1631836800000|2021-09-17 00:00:00|199502.5|199352.5|199503.9|199353.9|199504.3|199354.3|199500.3|199350.3|33
1631836810000|2021-09-17 00:00:10|199503.1|199353.1|199500.4|199350.4|199505.8|199355.8|199499.5|199349.5|22
1631836820000|2021-09-17 00:00:20|199499.9|199349.9|199501.2|199351.2|199501.3|199351.3|199498.5|199348.5|16
1631836830000|2021-09-17 00:00:30|199504|199354|199499.4|199349.4|199505|199355|199497.6|199347.6|23
1631836840000|2021-09-17 00:00:40|199501.3|199351.3|199503.7|199353.7|199505|199355|199501.3|199351.3|21
1631836850000|2021-09-17 00:00:50|199504.4|199354.4|199502.2|199352.2|199504.4|199354.4|199493.9|199343.9|14
1631836860000|2021-09-17 00:01:00|199498.2|199348.2|199501.8|199351.8|199502.9|199352.9|199496.6|199346.6|24
1631836870000|2021-09-17 00:01:10|199499.5|199349.5|199496.9|199346.9|199501.9|199351.9|199495.8|199345.8|21
1631836880000|2021-09-17 00:01:20|199497.2|199347.2|199504.5|199354.5|199504.5|199354.5|199495.5|199345.5|18
1631836890000|2021-09-17 00:01:30|199505.6|199355.6|199507.6|199357.6|199508.9|199358.9|199505.6|199355.6|21
1631836900000|2021-09-17 00:01:40|199507.2|199357.2|199508.2|199358.2|199508.8|199358.8|199499.7|199349.7|18
1631836910000|2021-09-17 00:01:50|199508.4|199358.4|199503|199353|199508.4|199358.4|199500.4|199350.4|19
1631836920000|2021-09-17 00:02:00|199503.9|199353.9|199501|199351|199503.9|199353.9|199497.2|199347.2|19
1631836930000|2021-09-17 00:02:10|199501.3|199351.3|199500.2|199350.2|199502.3|199352.3|199496.3|199346.3|19
1631836940000|2021-09-17 00:02:20|199499.4|199349.4|199493.8|199343.8|199508|199358|199493.8|199343.8|10
1631836950000|2021-09-17 00:02:30|199500.6|199350.6|199511.5|199361.5|199512|199362|199500.6|199350.6|13
1631836960000|2021-09-17 00:02:40|199511.8|199361.8|199503|199353|199514|199364|199501.1|199351.1|13
1631836970000|2021-09-17 00:02:50|199504.6|199354.6|199505|199355|199505.2|199355.2|199501|199351|10
1631836980000|2021-09-17 00:03:00|199499.3|199349.3|199500.6|199350.6|199503.6|199353.6|199499.1|199349.1|19
1631836990000|2021-09-17 00:03:10|199500.4|199350.4|199504.9|199354.9|199506.7|199356.7|199498.7|199348.7|19
1631837000000|2021-09-17 00:03:20|199506.7|199356.7|199496.3|199346.3|199508.7|199358.7|199493.5|199343.5|12
1631837010000|2021-09-17 00:03:30|199496.9|199346.9|199503|199353|199503.2|199353.2|199496.6|199346.6|7
1631837020000|2021-09-17 00:03:40|199495.1|199345.1|199497.9|199347.9|199498.5|199348.5|199493.6|199343.6|10
1631837030000|2021-09-17 00:03:50|199503.2|199353.2|199493.9|199343.9|199505.2|199355.2|199493.4|199343.4|9
1631837040000|2021-09-17 00:04:00|199498.2|199348.2|199498.3|199348.3|199503.3|199353.3|199495.8|199345.8|19
1631837050000|2021-09-17 00:04:10|199497.9|199347.9|199502.1|199352.1|199510.3|199360.3|199497.4|199347.4|11
1631837060000|2021-09-17 00:04:20|199502.3|199352.3|199501.5|199351.5|199505.1|199355.1|199501.5|199351.5|15
1631837070000|2021-09-17 00:04:30|199501.8|199351.8|199501.5|199351.5|199503.1|199353.1|199490.2|199340.2|11
1631837080000|2021-09-17 00:04:40|199502.7|199352.7|199499.2|199349.2|199503|199353|199496.3|199346.3|23
1631837090000|2021-09-17 00:04:50|199498.7|199348.7|199503.9|199353.9|199503.9|199353.9|199498.7|199348.7|10
1631837100000|2021-09-17 00:05:00|199503.6|199353.6|199510.2|199360.2|199510.2|199360.2|199501.2|199351.2|12
1631837110000|2021-09-17 00:05:10|199509.8|199359.8|199503.7|199353.7|199510.8|199360.8|199500.9|199350.9|19
1631837120000|2021-09-17 00:05:20|199507.5|199357.5|199502.6|199352.6|199507.5|199357.5|199497.7|199347.7|16
1631837130000|2021-09-17 00:05:30|199504.8|199354.8|199507.4|199357.4|199507.5|199357.5|199503.2|199353.2|16
1631837140000|2021-09-17 00:05:40|199507.1|199357.1|199503.1|199353.1|199507.5|199357.5|199503.1|199353.1|10
1631837150000|2021-09-17 00:05:50|199505.5|199355.5|199508.6|199358.6|199508.6|199358.6|199502.3|199352.3|17
1631837160000|2021-09-17 00:06:00|199508.7|199358.7|199502.8|199352.8|199510.8|199360.8|199502.8|199352.8|17
1631837170000|2021-09-17 00:06:10|199502.9|199352.9|199503.8|199353.8|199508.3|199358.3|199502.9|199352.9|10
1631837180000|2021-09-17 00:06:20|199504.8|199354.8|199505.3|199355.3|199507.6|199357.6|199496.1|199346.1|11
1631837190000|2021-09-17 00:06:30|199505.9|199355.9|199501.6|199351.6|199507.8|199357.8|199500.3|199350.3|14
1631837200000|2021-09-17 00:06:40|199501.9|199351.9|199504.6|199354.6|199504.8|199354.8|199500.1|199350.1|9
1631837210000|2021-09-17 00:06:50|199507.3|199357.3|199503.7|199353.7|199507.3|199357.3|199501.3|199351.3|8
1631837220000|2021-09-17 00:07:00|199507.2|199357.2|199498.2|199348.2|199508.1|199358.1|199498.2|199348.2|9
1631837230000|2021-09-17 00:07:10|199501.6|199351.6|199502.2|199352.2|199512.9|199362.9|199500.6|199350.6|17
1631837240000|2021-09-17 00:07:20|199504.6|199354.6|199502.8|199352.8|199524.9|199374.9|199497.9|199347.9|26
1631837250000|2021-09-17 00:07:30|199503.2|199353.2|199501.5|199351.5|199504.6|199354.6|199501.4|199351.4|9
1631837260000|2021-09-17 00:07:40|199500.7|199350.7|199501.2|199351.2|199502.1|199352.1|199499.9|199349.9|19
1631837270000|2021-09-17 00:07:50|199512.8|199362.8|199489.3|199339.3|199513.4|199363.4|199489.3|199339.3|12
1631837280000|2021-09-17 00:08:00|199497.6|199347.6|199497.2|199347.2|199500.7|199350.7|199493.4|199343.4|18
1631837290000|2021-09-17 00:08:10|199498.3|199348.3|199494.7|199344.7|199498.6|199348.6|199491.7|199341.7|15
1631837300000|2021-09-17 00:08:20|199494.9|199344.9|199498.1|199348.1|199498.1|199348.1|199491|199341|10
1631837310000|2021-09-17 00:08:30|199497.2|199347.2|199493.2|199343.2|199497.2|199347.2|199490.1|199340.1|5
1631837320000|2021-09-17 00:08:40|199494.3|199344.3|199496.7|199346.7|199497.8|199347.8|199492.9|199342.9|8
1631837330000|2021-09-17 00:08:50|199500.1|199350.1|199500|199350|199505.2|199355.2|199494|199344|18
1631837340000|2021-09-17 00:09:00|199499.4|199349.4|199493|199343|199499.6|199349.6|199492.9|199342.9|14
1631837350000|2021-09-17 00:09:10|199495.4|199345.4|199494.9|199344.9|199495.7|199345.7|199492.3|199342.3|11
1631837360000|2021-09-17 00:09:20|199494.8|199344.8|199494.2|199344.2|199499.8|199349.8|199494.2|199344.2|6
1631837370000|2021-09-17 00:09:30|199494.3|199344.3|199497.3|199347.3|199498.8|199348.8|199494.3|199344.3|9
1631837380000|2021-09-17 00:09:40|199496.4|199346.4|199502.1|199352.1|199502.1|199352.1|199490.9|199340.9|13
1631837390000|2021-09-17 00:09:50|199495.6|199345.6|199497.7|199347.7|199498.8|199348.8|199495.3|199345.3|13
1631837400000|2021-09-17 00:10:00|199498.3|199348.3|199497.5|199347.5|199498.5|199348.5|199494.9|199344.9|16
1631837410000|2021-09-17 00:10:10|199496.4|199346.4|199495.9|199345.9|199496.4|199346.4|199492.2|199342.2|5
1631837420000|2021-09-17 00:10:20|199498.2|199348.2|199497.6|199347.6|199498.2|199348.2|199497.3|199347.3|5
1631837430000|2021-09-17 00:10:30|199499.3|199349.3|199497.4|199347.4|199501.2|199351.2|199496.4|199346.4|17
1631837440000|2021-09-17 00:10:40|199499|199349|199498.8|199348.8|199501.4|199351.4|199496.2|199346.2|23
1631837450000|2021-09-17 00:10:50|199499.1|199349.1|199496.4|199346.4|199500.2|199350.2|199496.4|199346.4|11
1631837460000|2021-09-17 00:11:00|199494|199344|199492.8|199342.8|199495.4|199345.4|199492.8|199342.8|8
1631837470000|2021-09-17 00:11:10|199492.7|199342.7|199504.6|199354.6|199504.6|199354.6|199491.2|199341.2|9
1631837480000|2021-09-17 00:11:20|199504.8|199354.8|199499.7|199349.7|199505.4|199355.4|199499.7|199349.7|9
1631837490000|2021-09-17 00:11:30|199499|199349|199498.2|199348.2|199503.9|199353.9|199497.8|199347.8|15
1631837500000|2021-09-17 00:11:40|199498.3|199348.3|199493.6|199343.6|199498.7|199348.7|199493.6|199343.6|14
1631837510000|2021-09-17 00:11:50|199493.9|199343.9|199488|199338|199498.6|199348.6|199485.8|199335.8|14
1631837520000|2021-09-17 00:12:00|199488.8|199338.8|199497.2|199347.2|199498.7|199348.7|199478|199328|18
1631837530000|2021-09-17 00:12:10|199497.9|199347.9|199494.6|199344.6|199499.1|199349.1|199491.1|199341.1|12
1631837540000|2021-09-17 00:12:20|199494|199344|199490.7|199340.7|199494|199344|199486.3|199336.3|8
1631837550000|2021-09-17 00:12:30|199489.9|199339.9|199491.3|199341.3|199491.3|199341.3|199488|199338|11
1631837560000|2021-09-17 00:12:40|199492.4|199342.4|199484.8|199334.8|199493.8|199343.8|199483|199333|9
1631837570000|2021-09-17 00:12:50|199480.2|199330.2|199484.8|199334.8|199484.8|199334.8|199480.2|199330.2|4
1631837580000|2021-09-17 00:13:00|199490|199340|199493.8|199343.8|199495.1|199345.1|199486.6|199336.6|15
1631837590000|2021-09-17 00:13:10|199493.3|199343.3|199493.8|199343.8|199494.3|199344.3|199493|199343|10
1631837600000|2021-09-17 00:13:20|199493.4|199343.4|199488.8|199338.8|199493.4|199343.4|199486.8|199336.8|9
1631837610000|2021-09-17 00:13:30|199488.6|199338.6|199482.2|199332.2|199488.6|199338.6|199481.9|199331.9|7
1631837620000|2021-09-17 00:13:40|199481.7|199331.7|199487.4|199337.4|199490.2|199340.2|199481.7|199331.7|13
1631837630000|2021-09-17 00:13:50|199487.6|199337.6|199489.8|199339.8|199492.4|199342.4|199479.8|199329.8|9
1631837640000|2021-09-17 00:14:00|199497.3|199347.3|199491|199341|199497.3|199347.3|199486.7|199336.7|15
1631837650000|2021-09-17 00:14:10|199490.8|199340.8|199494.1|199344.1|199496.9|199346.9|199488.6|199338.6|17
1631837660000|2021-09-17 00:14:20|199494.7|199344.7|199494.5|199344.5|199495.3|199345.3|199492.8|199342.8|11
1631837670000|2021-09-17 00:14:30|199496.8|199346.8|199497.3|199347.3|199500.5|199350.5|199492.7|199342.7|12
1631837680000|2021-09-17 00:14:40|199498.2|199348.2|199496.8|199346.8|199498.4|199348.4|199492.2|199342.2|16
1631837690000|2021-09-17 00:14:50|199497.4|199347.4|199499.6|199349.6|199500.4|199350.4|199496.3|199346.3|15
1631837700000|2021-09-17 00:15:00|199499.7|199349.7|199497.8|199347.8|199502.4|199352.4|199496.3|199346.3|11
1631837710000|2021-09-17 00:15:10|199498.6|199348.6|199500.3|199350.3|199501.5|199351.5|199494.8|199344.8|16
1631837720000|2021-09-17 00:15:20|199500.6|199350.6|199493.3|199343.3|199500.6|199350.6|199493.3|199343.3|7
1631837730000|2021-09-17 00:15:30|199492.5|199342.5|199498.1|199348.1|199499.9|199349.9|199492.5|199342.5|12
1631837740000|2021-09-17 00:15:40|199498|199348|199502.8|199352.8|199504.2|199354.2|199495.2|199345.2|21
1631837750000|2021-09-17 00:15:50|199496.6|199346.6|199498|199348|199502.6|199352.6|199495.4|199345.4|10
1631837760000|2021-09-17 00:16:00|199496.8|199346.8|199500.9|199350.9|199500.9|199350.9|199493.7|199343.7|16
1631837770000|2021-09-17 00:16:10|199499.5|199349.5|199501.1|199351.1|199502.6|199352.6|199495.8|199345.8|23
1631837780000|2021-09-17 00:16:20|199501.5|199351.5|199501.7|199351.7|199504.5|199354.5|199501.5|199351.5|11
1631837790000|2021-09-17 00:16:30|199502.8|199352.8|199496.4|199346.4|199503.6|199353.6|199495.3|199345.3|10
1631837800000|2021-09-17 00:16:40|199497|199347|199497.8|199347.8|199502.5|199352.5|199494.7|199344.7|23
1631837810000|2021-09-17 00:16:50|199495.5|199345.5|199498|199348|199498|199348|199494.8|199344.8|10
1631837820000|2021-09-17 00:17:00|199498.2|199348.2|199500.1|199350.1|199506.7|199356.7|199498.2|199348.2|17
1631837830000|2021-09-17 00:17:10|199500.6|199350.6|199495.7|199345.7|199500.6|199350.6|199492.1|199342.1|12
1631837840000|2021-09-17 00:17:20|199495.8|199345.8|199499.9|199349.9|199501.2|199351.2|199495.8|199345.8|12
1631837850000|2021-09-17 00:17:30|199500.3|199350.3|199502.9|199352.9|199502.9|199352.9|199499.8|199349.8|7
1631837860000|2021-09-17 00:17:40|199497.8|199347.8|199498.9|199348.9|199498.9|199348.9|199495.9|199345.9|10
1631837870000|2021-09-17 00:17:50|199498|199348|199498.8|199348.8|199507.8|199357.8|199495.6|199345.6|18
1631837880000|2021-09-17 00:18:00|199498.9|199348.9|199494.7|199344.7|199499.3|199349.3|199487.4|199337.4|14
1631837890000|2021-09-17 00:18:10|199494|199344|199496.5|199346.5|199498|199348|199494|199344|12
1631837900000|2021-09-17 00:18:20|199495.4|199345.4|199497.2|199347.2|199497.2|199347.2|199493.3|199343.3|6
1631837910000|2021-09-17 00:18:30|199504.3|199354.3|199497.3|199347.3|199504.3|199354.3|199494.9|199344.9|16
1631837920000|2021-09-17 00:18:40|199504|199354|199503.5|199353.5|199504|199354|199503.5|199353.5|2
1631837930000|2021-09-17 00:18:50|199504|199354|199495.7|199345.7|199504|199354|199495.3|199345.3|5
1631837940000|2021-09-17 00:19:00|199497.6|199347.6|199495|199345|199500.4|199350.4|199492.6|199342.6|12
1631837950000|2021-09-17 00:19:10|199499.1|199349.1|199496|199346|199500.4|199350.4|199490.5|199340.5|18
1631837960000|2021-09-17 00:19:20|199493.2|199343.2|199499.6|199349.6|199500.2|199350.2|199487.8|199337.8|9
1631837970000|2021-09-17 00:19:30|199500.9|199350.9|199494.1|199344.1|199501|199351|199494.1|199344.1|8
1631837980000|2021-09-17 00:19:40|199493.2|199343.2|199500.9|199350.9|199500.9|199350.9|199493.2|199343.2|11
1631837990000|2021-09-17 00:19:50|199500.1|199350.1|199496|199346|199500.1|199350.1|199490.6|199340.6|4
1631838000000|2021-09-17 00:20:00|199494.1|199344.1|199500.4|199350.4|199500.9|199350.9|199494.1|199344.1|10
1631838010000|2021-09-17 00:20:10|199500.7|199350.7|199491.4|199341.4|199500.7|199350.7|199487.3|199337.3|10
1631838020000|2021-09-17 00:20:20|199488.8|199338.8|199487.8|199337.8|199493|199343|199487.8|199337.8|3
1631838030000|2021-09-17 00:20:30|199492.6|199342.6|199496.5|199346.5|199497|199347|199492.6|199342.6|10
1631838040000|2021-09-17 00:20:40|199494.4|199344.4|199503.4|199353.4|199503.7|199353.7|199489.7|199339.7|8
1631838050000|2021-09-17 00:20:50|199503.5|199353.5|199499.9|199349.9|199505.2|199355.2|199489.8|199339.8|9
1631838060000|2021-09-17 00:21:00|199498.5|199348.5|199500.4|199350.4|199500.8|199350.8|199497.3|199347.3|8
1631838070000|2021-09-17 00:21:10|199498.8|199348.8|199493.4|199343.4|199501.4|199351.4|199492.9|199342.9|10
1631838080000|2021-09-17 00:21:20|199495.5|199345.5|199494.4|199344.4|199497.4|199347.4|199493.2|199343.2|6
1631838090000|2021-09-17 00:21:30|199501.9|199351.9|199499.8|199349.8|199502.7|199352.7|199495.5|199345.5|18
1631838100000|2021-09-17 00:21:40|199501.3|199351.3|199530.5|199380.5|199534.5|199384.5|199499.6|199349.6|15
1631838110000|2021-09-17 00:21:50|199530.8|199380.8|199530.3|199380.3|199531.7|199381.7|199529.2|199379.2|13
1631838120000|2021-09-17 00:22:00|199529.8|199379.8|199523.5|199373.5|199529.8|199379.8|199522.1|199372.1|11
1631838130000|2021-09-17 00:22:10|199522.9|199372.9|199526|199376|199527.1|199377.1|199522.4|199372.4|10
1631838140000|2021-09-17 00:22:20|199525.5|199375.5|199522.3|199372.3|199527.3|199377.3|199519|199369|7
1631838150000|2021-09-17 00:22:30|199522|199372|199518.5|199368.5|199527.4|199377.4|199517.5|199367.5|12
1631838160000|2021-09-17 00:22:40|199519.3|199369.3|199524.5|199374.5|199524.7|199374.7|199519.3|199369.3|11
1631838170000|2021-09-17 00:22:50|199523.9|199373.9|199518.3|199368.3|199524.1|199374.1|199516.4|199366.4|13
1631838180000|2021-09-17 00:23:00|199519.1|199369.1|199520.6|199370.6|199521.2|199371.2|199515.6|199365.6|13
1631838190000|2021-09-17 00:23:10|199520.4|199370.4|199525|199375|199525.3|199375.3|199517.4|199367.4|11
1631838200000|2021-09-17 00:23:20|199525.3|199375.3|199500.9|199350.9|199525.3|199375.3|199496.6|199346.6|14
1631838210000|2021-09-17 00:23:30|199498.2|199348.2|199495.3|199345.3|199501.9|199351.9|199493.4|199343.4|16
1631838220000|2021-09-17 00:23:40|199494.5|199344.5|199494.9|199344.9|199495.1|199345.1|199488|199338|12
1631838230000|2021-09-17 00:23:50|199495.5|199345.5|199487.6|199337.6|199496.1|199346.1|199486.3|199336.3|14
1631838240000|2021-09-17 00:24:00|199489.8|199339.8|199491.7|199341.7|199492.4|199342.4|199489.8|199339.8|7
1631838250000|2021-09-17 00:24:10|199490.1|199340.1|199491.6|199341.6|199494.7|199344.7|199490.1|199340.1|11
1631838260000|2021-09-17 00:24:20|199496|199346|199488.9|199338.9|199498.9|199348.9|199488.9|199338.9|9
1631838270000|2021-09-17 00:24:30|199490.2|199340.2|199493.9|199343.9|199494.8|199344.8|199490.2|199340.2|7
1631838280000|2021-09-17 00:24:40|199493.4|199343.4|199494.2|199344.2|199496.4|199346.4|199492|199342|12
1631838290000|2021-09-17 00:24:50|199494.6|199344.6|199492.1|199342.1|199494.6|199344.6|199489.4|199339.4|8
1631838300000|2021-09-17 00:25:00|199492.3|199342.3|199491.3|199341.3|199492.6|199342.6|199488.8|199338.8|9
1631838310000|2021-09-17 00:25:10|199488.9|199338.9|199497.5|199347.5|199497.5|199347.5|199488.9|199338.9|8
1631838320000|2021-09-17 00:25:20|199497|199347|199491.3|199341.3|199497|199347|199489.4|199339.4|10
1631838330000|2021-09-17 00:25:30|199494.4|199344.4|199491.8|199341.8|199497.1|199347.1|199491.7|199341.7|9
1631838340000|2021-09-17 00:25:40|199490.8|199340.8|199492.8|199342.8|199493.7|199343.7|199490.8|199340.8|6
1631838350000|2021-09-17 00:25:50|199491.7|199341.7|199494.4|199344.4|199497.3|199347.3|199485.5|199335.5|11
1631838360000|2021-09-17 00:26:00|199475.6|199325.6|199492|199342|199497.7|199347.7|199475.6|199325.6|26
1631838370000|2021-09-17 00:26:10|199495.3|199345.3|199492.5|199342.5|199495.3|199345.3|199478.7|199328.7|17
1631838380000|2021-09-17 00:26:20|199494.6|199344.6|199464.2|199314.2|199494.6|199344.6|199455.6|199305.6|25
1631838390000|2021-09-17 00:26:30|199467.4|199317.4|199460|199310|199468.2|199318.2|199456.1|199306.1|26
1631838400000|2021-09-17 00:26:40|199461.5|199311.5|199465.3|199315.3|199468.6|199318.6|199460.6|199310.6|15
1631838410000|2021-09-17 00:26:50|199467.2|199317.2|199457.2|199307.2|199467.3|199317.3|199447.6|199297.6|25
1631838420000|2021-09-17 00:27:00|199447.7|199297.7|199454.6|199304.6|199455.3|199305.3|199447.4|199297.4|22
1631838430000|2021-09-17 00:27:10|199455.7|199305.7|199457.3|199307.3|199458.6|199308.6|199455.7|199305.7|15
1631838440000|2021-09-17 00:27:20|199456.7|199306.7|199458.5|199308.5|199461.5|199311.5|199456.7|199306.7|15
1631838450000|2021-09-17 00:27:30|199459.1|199309.1|199459.6|199309.6|199461.2|199311.2|199459.1|199309.1|18
1631838460000|2021-09-17 00:27:40|199455.8|199305.8|199462.1|199312.1|199462.7|199312.7|199455.8|199305.8|18
1631838470000|2021-09-17 00:27:50|199461.6|199311.6|199464.6|199314.6|199464.6|199314.6|199458.3|199308.3|13
1631838480000|2021-09-17 00:28:00|199464.7|199314.7|199460.1|199310.1|199464.9|199314.9|199458.5|199308.5|18
1631838490000|2021-09-17 00:28:10|199460.6|199310.6|199457.3|199307.3|199460.7|199310.7|199451|199301|17
1631838500000|2021-09-17 00:28:20|199458.4|199308.4|199453.7|199303.7|199458.4|199308.4|199450.2|199300.2|12
1631838510000|2021-09-17 00:28:30|199453.6|199303.6|199445.5|199295.5|199454|199304|199445.5|199295.5|14
1631838520000|2021-09-17 00:28:40|199447.5|199297.5|199447.9|199297.9|199452.1|199302.1|199443.8|199293.8|13
1631838530000|2021-09-17 00:28:50|199452.5|199302.5|199461.1|199311.1|199461.1|199311.1|199452.2|199302.2|11
1631838540000|2021-09-17 00:29:00|199457.9|199307.9|199452.1|199302.1|199457.9|199307.9|199449.3|199299.3|17
1631838550000|2021-09-17 00:29:10|199451.3|199301.3|199452.5|199302.5|199452.7|199302.7|199450|199300|13
1631838560000|2021-09-17 00:29:20|199449.2|199299.2|199449|199299|199450.7|199300.7|199448.9|199298.9|9
1631838570000|2021-09-17 00:29:30|199450.4|199300.4|199451.6|199301.6|199451.9|199301.9|199450.3|199300.3|11
1631838580000|2021-09-17 00:29:40|199451.5|199301.5|199453.9|199303.9|199454|199304|199451.5|199301.5|5
1631838590000|2021-09-17 00:29:50|199450.9|199300.9|199451.2|199301.2|199452.3|199302.3|199450.9|199300.9|7
1631838600000|2021-09-17 00:30:00|199443.4|199293.4|199444.3|199294.3|199450.2|199300.2|199443.4|199293.4|12
1631838610000|2021-09-17 00:30:10|199444.1|199294.1|199447.8|199297.8|199449.4|199299.4|199437.1|199287.1|13
1631838620000|2021-09-17 00:30:20|199447.6|199297.6|199447.5|199297.5|199449.8|199299.8|199444.9|199294.9|11
1631838630000|2021-09-17 00:30:30|199447.9|199297.9|199446.8|199296.8|199449.1|199299.1|199444.4|199294.4|9
1631838640000|2021-09-17 00:30:40|199447.3|199297.3|199450.8|199300.8|199450.8|199300.8|199446.2|199296.2|13
1631838650000|2021-09-17 00:30:50|199448.9|199298.9|199456.1|199306.1|199456.1|199306.1|199446.2|199296.2|8
1631838660000|2021-09-17 00:31:00|199458|199308|199449.8|199299.8|199458|199308|199446.8|199296.8|10
1631838670000|2021-09-17 00:31:10|199448.2|199298.2|199448.5|199298.5|199449.8|199299.8|199442.4|199292.4|10
1631838680000|2021-09-17 00:31:20|199445.7|199295.7|199448.6|199298.6|199448.6|199298.6|199445.7|199295.7|12
1631838690000|2021-09-17 00:31:30|199449.4|199299.4|199461.8|199311.8|199463.2|199313.2|199449.4|199299.4|6
1631838700000|2021-09-17 00:31:40|199461.3|199311.3|199444.6|199294.6|199463.2|199313.2|199444.6|199294.6|9
1631838710000|2021-09-17 00:31:50|199447.1|199297.1|199445.9|199295.9|199448.3|199298.3|199443.8|199293.8|7
1631838720000|2021-09-17 00:32:00|199447.4|199297.4|199451.3|199301.3|199451.3|199301.3|199443.6|199293.6|9
1631838730000|2021-09-17 00:32:10|199450.7|199300.7|199445.5|199295.5|199452.8|199302.8|199445.5|199295.5|11
1631838740000|2021-09-17 00:32:20|199445.1|199295.1|199454.5|199304.5|199456.5|199306.5|199445|199295|9
1631838750000|2021-09-17 00:32:30|199454|199304|199449.8|199299.8|199456.9|199306.9|199448.8|199298.8|16
1631838760000|2021-09-17 00:32:40|199451.5|199301.5|199454.7|199304.7|199454.7|199304.7|199449.1|199299.1|6
1631838770000|2021-09-17 00:32:50|199451.6|199301.6|199448.8|199298.8|199451.6|199301.6|199447.2|199297.2|10
1631838780000|2021-09-17 00:33:00|199447.4|199297.4|199451.5|199301.5|199451.5|199301.5|199447.4|199297.4|9
1631838790000|2021-09-17 00:33:10|199451.4|199301.4|199452.9|199302.9|199455.6|199305.6|199450.7|199300.7|12
1631838800000|2021-09-17 00:33:20|199459.6|199309.6|199459.9|199309.9|199459.9|199309.9|199456.9|199306.9|13
1631838810000|2021-09-17 00:33:30|199459|199309|199454.9|199304.9|199459|199309|199451.7|199301.7|16
1631838820000|2021-09-17 00:33:40|199456.3|199306.3|199452.9|199302.9|199456.3|199306.3|199451.2|199301.2|10
1631838830000|2021-09-17 00:33:50|199451.8|199301.8|199450.7|199300.7|199452.6|199302.6|199447.9|199297.9|8
1631838840000|2021-09-17 00:34:00|199453.4|199303.4|199454.6|199304.6|199454.6|199304.6|199449.5|199299.5|16
1631838850000|2021-09-17 00:34:10|199453.2|199303.2|199454.7|199304.7|199455.5|199305.5|199451.4|199301.4|14
1631838860000|2021-09-17 00:34:20|199454.2|199304.2|199456.7|199306.7|199458.1|199308.1|199450.2|199300.2|17
1631838870000|2021-09-17 00:34:30|199456.1|199306.1|199455.9|199305.9|199457|199307|199455.4|199305.4|10
1631838880000|2021-09-17 00:34:40|199457|199307|199458.7|199308.7|199459.7|199309.7|199455.4|199305.4|14
1631838890000|2021-09-17 00:34:50|199458.9|199308.9|199448|199298|199458.9|199308.9|199448|199298|13
1631838900000|2021-09-17 00:35:00|199448.4|199298.4|199459.3|199309.3|199460.7|199310.7|199448|199298|18
1631838910000|2021-09-17 00:35:10|199457.3|199307.3|199455.3|199305.3|199458.2|199308.2|199454.4|199304.4|14
1631838920000|2021-09-17 00:35:20|199455.7|199305.7|199454|199304|199457.8|199307.8|199454|199304|9
1631838930000|2021-09-17 00:35:30|199455.5|199305.5|199457.2|199307.2|199463.1|199313.1|199455.5|199305.5|10
1631838940000|2021-09-17 00:35:40|199456.8|199306.8|199460.1|199310.1|199461.3|199311.3|199456.8|199306.8|10
1631838950000|2021-09-17 00:35:50|199461.9|199311.9|199450.9|199300.9|199461.9|199311.9|199448.5|199298.5|19
1631838960000|2021-09-17 00:36:00|199447.1|199297.1|199458.5|199308.5|199463.5|199313.5|199447.1|199297.1|25
1631838970000|2021-09-17 00:36:10|199458.4|199308.4|199458.7|199308.7|199460.2|199310.2|199457.6|199307.6|19
1631838980000|2021-09-17 00:36:20|199457.8|199307.8|199461.9|199311.9|199462.6|199312.6|199457.8|199307.8|20
1631838990000|2021-09-17 00:36:30|199467.2|199317.2|199446.1|199296.1|199469.9|199319.9|199446.1|199296.1|16
1631839000000|2021-09-17 00:36:40|199447.5|199297.5|199448.6|199298.6|199449.6|199299.6|199443.7|199293.7|11
1631839010000|2021-09-17 00:36:50|199447.3|199297.3|199449.8|199299.8|199450.8|199300.8|199445.7|199295.7|12
1631839020000|2021-09-17 00:37:00|199450.8|199300.8|199460|199310|199460|199310|199450|199300|13
1631839030000|2021-09-17 00:37:10|199460.3|199310.3|199463.5|199313.5|199466.5|199316.5|199452|199302|33
1631839040000|2021-09-17 00:37:20|199462.9|199312.9|199461.3|199311.3|199463|199313|199457.6|199307.6|39
1631839050000|2021-09-17 00:37:30|199460|199310|199456.1|199306.1|199461.5|199311.5|199453.3|199303.3|22
1631839060000|2021-09-17 00:37:40|199455.9|199305.9|199443.9|199293.9|199455.9|199305.9|199443.9|199293.9|11
1631839070000|2021-09-17 00:37:50|199444.5|199294.5|199462.3|199312.3|199462.7|199312.7|199444.5|199294.5|23
1631839080000|2021-09-17 00:38:00|199461.7|199311.7|199463.3|199313.3|199463.9|199313.9|199459.5|199309.5|22
1631839090000|2021-09-17 00:38:10|199462.1|199312.1|199463.9|199313.9|199463.9|199313.9|199457.1|199307.1|20
1631839100000|2021-09-17 00:38:20|199464.5|199314.5|199462.7|199312.7|199468.8|199318.8|199459.1|199309.1|20
1631839110000|2021-09-17 00:38:30|199460.4|199310.4|199471.4|199321.4|199471.6|199321.6|199460.4|199310.4|19
1631839120000|2021-09-17 00:38:40|199472.7|199322.7|199452.3|199302.3|199472.7|199322.7|199451.3|199301.3|17
1631839130000|2021-09-17 00:38:50|199451.7|199301.7|199446.9|199296.9|199454.1|199304.1|199446.4|199296.4|13
1631839140000|2021-09-17 00:39:00|199452.2|199302.2|199460|199310|199464.7|199314.7|199452.2|199302.2|21
1631839150000|2021-09-17 00:39:10|199456.2|199306.2|199472.2|199322.2|199473.1|199323.1|199456.2|199306.2|25
1631839160000|2021-09-17 00:39:20|199471.4|199321.4|199468.2|199318.2|199472.4|199322.4|199466.4|199316.4|24
1631839170000|2021-09-17 00:39:30|199468.8|199318.8|199469|199319|199470|199320|199465.7|199315.7|27
1631839180000|2021-09-17 00:39:40|199469.1|199319.1|199471.7|199321.7|199475.8|199325.8|199466.3|199316.3|27
1631839190000|2021-09-17 00:39:50|199472.1|199322.1|199471.9|199321.9|199474.4|199324.4|199471.1|199321.1|22
1631839200000|2021-09-17 00:40:00|199474.1|199324.1|199470.7|199320.7|199474.1|199324.1|199470.2|199320.2|23
1631839210000|2021-09-17 00:40:10|199471.7|199321.7|199470.7|199320.7|199474.1|199324.1|199469.3|199319.3|30
1631839220000|2021-09-17 00:40:20|199471.9|199321.9|199475.2|199325.2|199475.5|199325.5|199471.9|199321.9|39
1631839230000|2021-09-17 00:40:30|199475.1|199325.1|199480.7|199330.7|199480.7|199330.7|199472.3|199322.3|24
1631839240000|2021-09-17 00:40:40|199492|199342|199497.7|199347.7|199497.7|199347.7|199486.1|199336.1|21
1631839250000|2021-09-17 00:40:50|199497.5|199347.5|199495.9|199345.9|199497.9|199347.9|199494.8|199344.8|16
1631839260000|2021-09-17 00:41:00|199496.2|199346.2|199495|199345|199500|199350|199495|199345|15
1631839270000|2021-09-17 00:41:10|199495.2|199345.2|199499.7|199349.7|199500.9|199350.9|199494.8|199344.8|13
1631839280000|2021-09-17 00:41:20|199504.3|199354.3|199500.9|199350.9|199504.3|199354.3|199496.7|199346.7|9
1631839290000|2021-09-17 00:41:30|199499.6|199349.6|199501|199351|199501.5|199351.5|199499.6|199349.6|15
1631839300000|2021-09-17 00:41:40|199498.3|199348.3|199503.2|199353.2|199503.9|199353.9|199498.3|199348.3|9
1631839310000|2021-09-17 00:41:50|199503.9|199353.9|199505.6|199355.6|199506|199356|199502.9|199352.9|9
1631839320000|2021-09-17 00:42:00|199505.5|199355.5|199505.4|199355.4|199505.8|199355.8|199505.4|199355.4|8
1631839330000|2021-09-17 00:42:10|199503.7|199353.7|199497.5|199347.5|199504.4|199354.4|199497.5|199347.5|12
1631839340000|2021-09-17 00:42:20|199500|199350|199496.3|199346.3|199503.4|199353.4|199496.3|199346.3|12
1631839350000|2021-09-17 00:42:30|199494.7|199344.7|199503.2|199353.2|199503.3|199353.3|199494.7|199344.7|11
1631839360000|2021-09-17 00:42:40|199505.4|199355.4|199499.4|199349.4|199505.4|199355.4|199499.4|199349.4|9
1631839370000|2021-09-17 00:42:50|199500|199350|199504.7|199354.7|199504.7|199354.7|199500|199350|9
1631839380000|2021-09-17 00:43:00|199503.2|199353.2|199506.1|199356.1|199508.8|199358.8|199503.2|199353.2|11
1631839390000|2021-09-17 00:43:10|199505.4|199355.4|199508.1|199358.1|199508.2|199358.2|199505.4|199355.4|9
1631839400000|2021-09-17 00:43:20|199504|199354|199506.6|199356.6|199506.7|199356.7|199503.3|199353.3|7
1631839410000|2021-09-17 00:43:30|199503.7|199353.7|199511.6|199361.6|199511.6|199361.6|199503.7|199353.7|8
1631839420000|2021-09-17 00:43:40|199511.7|199361.7|199508.9|199358.9|199511.7|199361.7|199505.5|199355.5|13
1631839430000|2021-09-17 00:43:50|199508.2|199358.2|199509.5|199359.5|199510.8|199360.8|199506.4|199356.4|17
1631839440000|2021-09-17 00:44:00|199503.9|199353.9|199500.5|199350.5|199510|199360|199494.8|199344.8|16
1631839450000|2021-09-17 00:44:10|199499.9|199349.9|199499.7|199349.7|199501.2|199351.2|199497.7|199347.7|21
1631839460000|2021-09-17 00:44:20|199498|199348|199498.9|199348.9|199500.4|199350.4|199498|199348|9
1631839470000|2021-09-17 00:44:30|199496.4|199346.4|199498.3|199348.3|199499.4|199349.4|199496.4|199346.4|13
1631839480000|2021-09-17 00:44:40|199499.3|199349.3|199494.8|199344.8|199502.2|199352.2|199494.8|199344.8|12
1631839490000|2021-09-17 00:44:50|199496.4|199346.4|199504|199354|199505|199355|199496|199346|13
1631839500000|2021-09-17 00:45:00|199502|199352|199499|199349|199502|199352|199498.1|199348.1|13
1631839510000|2021-09-17 00:45:10|199500|199350|199499.9|199349.9|199501.6|199351.6|199498|199348|16
1631839520000|2021-09-17 00:45:20|199500.5|199350.5|199503.1|199353.1|199503.7|199353.7|199500.5|199350.5|15
1631839530000|2021-09-17 00:45:30|199503.5|199353.5|199499.4|199349.4|199506.6|199356.6|199499.4|199349.4|14
1631839540000|2021-09-17 00:45:40|199502.2|199352.2|199505.4|199355.4|199510.7|199360.7|199502.2|199352.2|18
1631839550000|2021-09-17 00:45:50|199505.6|199355.6|199504.6|199354.6|199506.5|199356.5|199503.2|199353.2|16
1631839560000|2021-09-17 00:46:00|199501.2|199351.2|199499.4|199349.4|199503.2|199353.2|199494.3|199344.3|19
1631839570000|2021-09-17 00:46:10|199498.6|199348.6|199496.4|199346.4|199499.4|199349.4|199495.3|199345.3|17
1631839580000|2021-09-17 00:46:20|199498.6|199348.6|199497|199347|199499.3|199349.3|199496.3|199346.3|13
1631839590000|2021-09-17 00:46:30|199496.9|199346.9|199501.5|199351.5|199502|199352|199496.9|199346.9|16
1631839600000|2021-09-17 00:46:40|199501.7|199351.7|199502|199352|199502.6|199352.6|199501.7|199351.7|10
1631839610000|2021-09-17 00:46:50|199501.7|199351.7|199499.7|199349.7|199503.4|199353.4|199499.5|199349.5|10
1631839620000|2021-09-17 00:47:00|199501.2|199351.2|199505.1|199355.1|199510.1|199360.1|199501|199351|10
1631839630000|2021-09-17 00:47:10|199505|199355|199509.3|199359.3|199510.9|199360.9|199504.9|199354.9|9
1631839640000|2021-09-17 00:47:20|199509.9|199359.9|199504.2|199354.2|199509.9|199359.9|199502.6|199352.6|10
1631839650000|2021-09-17 00:47:30|199504.4|199354.4|199503.5|199353.5|199504.4|199354.4|199502.3|199352.3|15
1631839660000|2021-09-17 00:47:40|199504|199354|199501.1|199351.1|199504.2|199354.2|199500.8|199350.8|5
1631839670000|2021-09-17 00:47:50|199502.5|199352.5|199511.9|199361.9|199512.6|199362.6|199502.5|199352.5|14
1631839680000|2021-09-17 00:48:00|199513.9|199363.9|199515.5|199365.5|199515.5|199365.5|199508|199358|20
1631839690000|2021-09-17 00:48:10|199514.8|199364.8|199515.8|199365.8|199517.6|199367.6|199513.1|199363.1|19
1631839700000|2021-09-17 00:48:20|199515.5|199365.5|199516.8|199366.8|199516.9|199366.9|199515|199365|12
1631839710000|2021-09-17 00:48:30|199516.5|199366.5|199517.2|199367.2|199517.2|199367.2|199514.1|199364.1|7
1631839720000|2021-09-17 00:48:40|199520.5|199370.5|199502.9|199352.9|199520.8|199370.8|199502.9|199352.9|16
1631839730000|2021-09-17 00:48:50|199501|199351|199502|199352|199504.8|199354.8|199501|199351|14
1631839740000|2021-09-17 00:49:00|199499.4|199349.4|199498.4|199348.4|199501.5|199351.5|199497.2|199347.2|19
1631839750000|2021-09-17 00:49:10|199497.2|199347.2|199495.5|199345.5|199499.6|199349.6|199495.3|199345.3|20
1631839760000|2021-09-17 00:49:20|199495.2|199345.2|199500.3|199350.3|199501.8|199351.8|199494.7|199344.7|14
1631839770000|2021-09-17 00:49:30|199500.2|199350.2|199501.4|199351.4|199507|199357|199499.2|199349.2|10
1631839780000|2021-09-17 00:49:40|199503.6|199353.6|199501.2|199351.2|199503.6|199353.6|199500.6|199350.6|12
1631839790000|2021-09-17 00:49:50|199501|199351|199499.3|199349.3|199501.9|199351.9|199497.2|199347.2|12
1631839800000|2021-09-17 00:50:00|199499.2|199349.2|199504|199354|199504|199354|199499.2|199349.2|15
1631839810000|2021-09-17 00:50:10|199503.4|199353.4|199501.7|199351.7|199503.7|199353.7|199497.7|199347.7|17
1631839820000|2021-09-17 00:50:20|199501.9|199351.9|199506.8|199356.8|199506.8|199356.8|199500.9|199350.9|6
1631839830000|2021-09-17 00:50:30|199506.9|199356.9|199506.6|199356.6|199507|199357|199506.3|199356.3|7
1631839840000|2021-09-17 00:50:40|199506.5|199356.5|199505.9|199355.9|199506.5|199356.5|199501.3|199351.3|13
1631839850000|2021-09-17 00:50:50|199504.2|199354.2|199500.8|199350.8|199504.2|199354.2|199500.8|199350.8|4
1631839860000|2021-09-17 00:51:00|199497.6|199347.6|199501.7|199351.7|199504|199354|199497.6|199347.6|22
1631839870000|2021-09-17 00:51:10|199502|199352|199499.3|199349.3|199502.1|199352.1|199496.7|199346.7|18
1631839880000|2021-09-17 00:51:20|199499.2|199349.2|199500.3|199350.3|199500.9|199350.9|199499.2|199349.2|11
1631839890000|2021-09-17 00:51:30|199502.4|199352.4|199500.4|199350.4|199502.4|199352.4|199500.4|199350.4|7
1631839900000|2021-09-17 00:51:40|199500.6|199350.6|199499.4|199349.4|199501.5|199351.5|199498.6|199348.6|16
1631839910000|2021-09-17 00:51:50|199499.6|199349.6|199497.5|199347.5|199500.5|199350.5|199495.7|199345.7|13
1631839920000|2021-09-17 00:52:00|199498.7|199348.7|199506.9|199356.9|199508.4|199358.4|199498.4|199348.4|19
1631839930000|2021-09-17 00:52:10|199506.2|199356.2|199507.9|199357.9|199507.9|199357.9|199504.6|199354.6|24
1631839940000|2021-09-17 00:52:20|199507.7|199357.7|199504.6|199354.6|199507.7|199357.7|199503.6|199353.6|14
1631839950000|2021-09-17 00:52:30|199504.4|199354.4|199504.2|199354.2|199507|199357|199499.5|199349.5|21
1631839960000|2021-09-17 00:52:40|199504.4|199354.4|199502.8|199352.8|199505.9|199355.9|199500.3|199350.3|8
1631839970000|2021-09-17 00:52:50|199502.7|199352.7|199503.6|199353.6|199504.5|199354.5|199501.5|199351.5|16
1631839980000|2021-09-17 00:53:00|199504.1|199354.1|199507.8|199357.8|199507.8|199357.8|199503.4|199353.4|21
1631839990000|2021-09-17 00:53:10|199507.7|199357.7|199507|199357|199508.5|199358.5|199507|199357|11
1631840000000|2021-09-17 00:53:20|199507.7|199357.7|199507.2|199357.2|199508.1|199358.1|199506.8|199356.8|7
1631840010000|2021-09-17 00:53:30|199508.9|199358.9|199507|199357|199510.2|199360.2|199504.4|199354.4|20
1631840020000|2021-09-17 00:53:40|199505.9|199355.9|199506.6|199356.6|199508.6|199358.6|199505.9|199355.9|14
1631840030000|2021-09-17 00:53:50|199506.5|199356.5|199505.6|199355.6|199507.8|199357.8|199503.6|199353.6|12
1631840040000|2021-09-17 00:54:00|199506.5|199356.5|199507.4|199357.4|199508.1|199358.1|199504.4|199354.4|22
1631840050000|2021-09-17 00:54:10|199507.6|199357.6|199506.1|199356.1|199508.9|199358.9|199503.9|199353.9|14
1631840060000|2021-09-17 00:54:20|199506|199356|199503.6|199353.6|199506.5|199356.5|199502.3|199352.3|17
1631840070000|2021-09-17 00:54:30|199503.8|199353.8|199505.1|199355.1|199505.7|199355.7|199502.7|199352.7|12
1631840080000|2021-09-17 00:54:40|199505.5|199355.5|199503|199353|199505.5|199355.5|199501.7|199351.7|25
1631840090000|2021-09-17 00:54:50|199502.9|199352.9|199505.9|199355.9|199505.9|199355.9|199502.7|199352.7|15
1631840100000|2021-09-17 00:55:00|199505.7|199355.7|199500.8|199350.8|199505.7|199355.7|199496.5|199346.5|32
1631840110000|2021-09-17 00:55:10|199500.9|199350.9|199501.3|199351.3|199501.3|199351.3|199499.3|199349.3|18
1631840120000|2021-09-17 00:55:20|199501.7|199351.7|199502.6|199352.6|199503.7|199353.7|199501.7|199351.7|16
1631840130000|2021-09-17 00:55:30|199502.2|199352.2|199503.1|199353.1|199503.1|199353.1|199501.9|199351.9|15
1631840140000|2021-09-17 00:55:40|199501.4|199351.4|199508.6|199358.6|199509.2|199359.2|199501.4|199351.4|17
1631840150000|2021-09-17 00:55:50|199508.7|199358.7|199504|199354|199509.4|199359.4|199502.3|199352.3|17
1631840160000|2021-09-17 00:56:00|199505.2|199355.2|199505.2|199355.2|199507.7|199357.7|199505.2|199355.2|17
1631840170000|2021-09-17 00:56:10|199506|199356|199505.7|199355.7|199507.5|199357.5|199504|199354|18
1631840180000|2021-09-17 00:56:20|199505.9|199355.9|199495.7|199345.7|199506.5|199356.5|199495.7|199345.7|22
1631840190000|2021-09-17 00:56:30|199500.3|199350.3|199501.4|199351.4|199502.9|199352.9|199500.1|199350.1|24
1631840200000|2021-09-17 00:56:40|199500.4|199350.4|199504.3|199354.3|199504.3|199354.3|199499.5|199349.5|17
1631840210000|2021-09-17 00:56:50|199505.1|199355.1|199506.6|199356.6|199506.6|199356.6|199501.4|199351.4|16
1631840220000|2021-09-17 00:57:00|199507.2|199357.2|199505.9|199355.9|199508.3|199358.3|199505.9|199355.9|9
1631840230000|2021-09-17 00:57:10|199504.7|199354.7|199503|199353|199507.7|199357.7|199502.7|199352.7|16
1631840240000|2021-09-17 00:57:20|199502.9|199352.9|199504.2|199354.2|199504.7|199354.7|199502.9|199352.9|9
1631840250000|2021-09-17 00:57:30|199504.9|199354.9|199505.6|199355.6|199510.2|199360.2|199504.9|199354.9|5
1631840260000|2021-09-17 00:57:40|199502.9|199352.9|199505.2|199355.2|199505.2|199355.2|199502.5|199352.5|9
1631840270000|2021-09-17 00:57:50|199504.6|199354.6|199507.7|199357.7|199507.7|199357.7|199504.6|199354.6|3
1631840280000|2021-09-17 00:58:00|199508.1|199358.1|199504.4|199354.4|199508.1|199358.1|199502.4|199352.4|14
1631840290000|2021-09-17 00:58:10|199505.6|199355.6|199503.9|199353.9|199507.2|199357.2|199502.3|199352.3|22
1631840300000|2021-09-17 00:58:20|199502.8|199352.8|199506|199356|199506|199356|199499|199349|13
1631840310000|2021-09-17 00:58:30|199505.5|199355.5|199504.1|199354.1|199505.5|199355.5|199504.1|199354.1|7
1631840320000|2021-09-17 00:58:40|199503.7|199353.7|199502.2|199352.2|199504.1|199354.1|199501.8|199351.8|16
1631840330000|2021-09-17 00:58:50|199502.5|199352.5|199504.9|199354.9|199506.8|199356.8|199502.5|199352.5|11
1631840340000|2021-09-17 00:59:00|199504.6|199354.6|199503.9|199353.9|199506.4|199356.4|199499.2|199349.2|23
1631840350000|2021-09-17 00:59:10|199503.3|199353.3|199505|199355|199507.1|199357.1|199503.3|199353.3|10
1631840360000|2021-09-17 00:59:20|199505.4|199355.4|199504.6|199354.6|199506.7|199356.7|199499.6|199349.6|11
1631840370000|2021-09-17 00:59:30|199505.7|199355.7|199506.2|199356.2|199507.2|199357.2|199505.7|199355.7|5
1631840380000|2021-09-17 00:59:40|199505.8|199355.8|199505.8|199355.8|199506.1|199356.1|199501.2|199351.2|13
1631840390000|2021-09-17 00:59:50|199505.6|199355.6|199503.9|199353.9|199507.3|199357.3|199502.4|199352.4|12
1631840400000|2021-09-17 01:00:00|199503.6|199353.6|199500.3|199350.3|199504.8|199354.8|199496.6|199346.6|22
1631840410000|2021-09-17 01:00:10|199498.9|199348.9|199501.3|199351.3|199501.8|199351.8|199498.9|199348.9|11
1631840420000|2021-09-17 01:00:20|199501.4|199351.4|199498.9|199348.9|199503.1|199353.1|199497.1|199347.1|10
1631840430000|2021-09-17 01:00:30|199497.2|199347.2|199500.6|199350.6|199500.8|199350.8|199497.2|199347.2|15
1631840440000|2021-09-17 01:00:40|199500.7|199350.7|199499.3|199349.3|199500.7|199350.7|199496.6|199346.6|15
1631840450000|2021-09-17 01:00:50|199497.2|199347.2|199499.7|199349.7|199501|199351|199496.6|199346.6|14
1631840460000|2021-09-17 01:01:00|199500.1|199350.1|199499.7|199349.7|199500.7|199350.7|199499.2|199349.2|16
1631840470000|2021-09-17 01:01:10|199499.5|199349.5|199500.6|199350.6|199502.3|199352.3|199498.3|199348.3|11
1631840480000|2021-09-17 01:01:20|199500.7|199350.7|199501.3|199351.3|199502.2|199352.2|199498|199348|26
1631840490000|2021-09-17 01:01:30|199501.7|199351.7|199503.9|199353.9|199506|199356|199500.6|199350.6|20
1631840500000|2021-09-17 01:01:40|199504.6|199354.6|199506.8|199356.8|199506.9|199356.9|199504.6|199354.6|13
1631840510000|2021-09-17 01:01:50|199508|199358|199508.4|199358.4|199509.1|199359.1|199507.5|199357.5|13
1631840520000|2021-09-17 01:02:00|199508.3|199358.3|199505.7|199355.7|199509.7|199359.7|199505.7|199355.7|16
1631840530000|2021-09-17 01:02:10|199506.4|199356.4|199506.7|199356.7|199507.3|199357.3|199504.4|199354.4|12
1631840540000|2021-09-17 01:02:20|199506.6|199356.6|199504.9|199354.9|199506.6|199356.6|199504.1|199354.1|12
1631840550000|2021-09-17 01:02:30|199502.5|199352.5|199506|199356|199506.3|199356.3|199501.2|199351.2|19
1631840560000|2021-09-17 01:02:40|199500.9|199350.9|199501|199351|199502.1|199352.1|199500.3|199350.3|15
1631840570000|2021-09-17 01:02:50|199500.9|199350.9|199497.6|199347.6|199500.9|199350.9|199496.9|199346.9|13
1631840580000|2021-09-17 01:03:00|199499.9|199349.9|199498.3|199348.3|199501.3|199351.3|199498.1|199348.1|19
1631840590000|2021-09-17 01:03:10|199498.4|199348.4|199501.2|199351.2|199502|199352|199498.4|199348.4|14
1631840600000|2021-09-17 01:03:20|199501.5|199351.5|199501.5|199351.5|199502.3|199352.3|199500.1|199350.1|11
1631840610000|2021-09-17 01:03:30|199499.8|199349.8|199502.9|199352.9|199503.2|199353.2|199499.8|199349.8|7
1631840620000|2021-09-17 01:03:40|199504.2|199354.2|199501.3|199351.3|199505.5|199355.5|199499.5|199349.5|17
1631840630000|2021-09-17 01:03:50|199501.9|199351.9|199502.7|199352.7|199503|199353|199501.9|199351.9|7
1631840640000|2021-09-17 01:04:00|199504.6|199354.6|199497.2|199347.2|199504.6|199354.6|199493.6|199343.6|20
1631840650000|2021-09-17 01:04:10|199496.4|199346.4|199501.2|199351.2|199501.2|199351.2|199495.5|199345.5|21
1631840660000|2021-09-17 01:04:20|199500.3|199350.3|199498.1|199348.1|199502.9|199352.9|199497.2|199347.2|17
1631840670000|2021-09-17 01:04:30|199498.5|199348.5|199499.1|199349.1|199500.3|199350.3|199498|199348|18
1631840680000|2021-09-17 01:04:40|199502.1|199352.1|199500.1|199350.1|199502.1|199352.1|199496.6|199346.6|13
1631840690000|2021-09-17 01:04:50|199500|199350|199500.1|199350.1|199500.4|199350.4|199499.3|199349.3|15
1631840700000|2021-09-17 01:05:00|199500|199350|199501.2|199351.2|199501.2|199351.2|199500|199350|11
1631840710000|2021-09-17 01:05:10|199500.8|199350.8|199500.8|199350.8|199502.1|199352.1|199497.2|199347.2|14
1631840720000|2021-09-17 01:05:20|199500.6|199350.6|199499.6|199349.6|199503.9|199353.9|199499.6|199349.6|16
1631840730000|2021-09-17 01:05:30|199501|199351|199498.7|199348.7|199504.6|199354.6|199498.7|199348.7|16
1631840740000|2021-09-17 01:05:40|199497.5|199347.5|199500.5|199350.5|199500.5|199350.5|199497.5|199347.5|23
1631840750000|2021-09-17 01:05:50|199500|199350|199498.2|199348.2|199502.6|199352.6|199497.3|199347.3|15
1631840760000|2021-09-17 01:06:00|199498.3|199348.3|199504.2|199354.2|199505.5|199355.5|199497.6|199347.6|18
1631840770000|2021-09-17 01:06:10|199503.6|199353.6|199501.5|199351.5|199503.6|199353.6|199500.7|199350.7|15
1631840780000|2021-09-17 01:06:20|199501.3|199351.3|199496.6|199346.6|199504|199354|199496.6|199346.6|11
1631840790000|2021-09-17 01:06:30|199496.2|199346.2|199502.7|199352.7|199502.7|199352.7|199496.1|199346.1|18
1631840800000|2021-09-17 01:06:40|199502.6|199352.6|199500.8|199350.8|199502.6|199352.6|199500.1|199350.1|22
1631840810000|2021-09-17 01:06:50|199501.4|199351.4|199497.5|199347.5|199501.4|199351.4|199495.1|199345.1|14
1631840820000|2021-09-17 01:07:00|199499|199349|199496.4|199346.4|199499.2|199349.2|199494.9|199344.9|10
1631840830000|2021-09-17 01:07:10|199496.1|199346.1|199498.6|199348.6|199498.6|199348.6|199496.1|199346.1|10
1631840840000|2021-09-17 01:07:20|199501.3|199351.3|199494.4|199344.4|199501.7|199351.7|199489.4|199339.4|18
1631840850000|2021-09-17 01:07:30|199492.4|199342.4|199491.3|199341.3|199494|199344|199486.5|199336.5|21
1631840860000|2021-09-17 01:07:40|199490.5|199340.5|199492.3|199342.3|199493|199343|199488.9|199338.9|15
1631840870000|2021-09-17 01:07:50|199491.8|199341.8|199494.7|199344.7|199494.7|199344.7|199491.8|199341.8|13
1631840880000|2021-09-17 01:08:00|199495.3|199345.3|199493|199343|199495.3|199345.3|199491|199341|12
1631840890000|2021-09-17 01:08:10|199496.2|199346.2|199490.4|199340.4|199496.2|199346.2|199488.9|199338.9|13
1631840900000|2021-09-17 01:08:20|199490|199340|199487.4|199337.4|199493.4|199343.4|199486.1|199336.1|9
1631840910000|2021-09-17 01:08:30|199489.1|199339.1|199492.7|199342.7|199493.4|199343.4|199489.1|199339.1|13
1631840920000|2021-09-17 01:08:40|199492.8|199342.8|199493.2|199343.2|199493.2|199343.2|199492.8|199342.8|6
1631840930000|2021-09-17 01:08:50|199493.6|199343.6|199493.2|199343.2|199495.7|199345.7|199492.2|199342.2|15
1631840940000|2021-09-17 01:09:00|199493.9|199343.9|199495.7|199345.7|199495.7|199345.7|199492.1|199342.1|18
1631840950000|2021-09-17 01:09:10|199495.6|199345.6|199491|199341|199498.2|199348.2|199489.4|199339.4|19
1631840960000|2021-09-17 01:09:20|199490.8|199340.8|199493.1|199343.1|199496.3|199346.3|199490.8|199340.8|11
1631840970000|2021-09-17 01:09:30|199491.7|199341.7|199493.9|199343.9|199493.9|199343.9|199487|199337|10
1631840980000|2021-09-17 01:09:40|199491.7|199341.7|199493.5|199343.5|199493.8|199343.8|199490.4|199340.4|10
1631840990000|2021-09-17 01:09:50|199490.8|199340.8|199490.9|199340.9|199493|199343|199488.8|199338.8|9
1631841000000|2021-09-17 01:10:00|199489.6|199339.6|199488.4|199338.4|199491.6|199341.6|199488.4|199338.4|14
1631841010000|2021-09-17 01:10:10|199488.3|199338.3|199496.3|199346.3|199498.7|199348.7|199488.3|199338.3|17
1631841020000|2021-09-17 01:10:20|199495.4|199345.4|199496.7|199346.7|199498|199348|199494.8|199344.8|12
1631841030000|2021-09-17 01:10:30|199497.3|199347.3|199492.9|199342.9|199499.2|199349.2|199492.7|199342.7|14
1631841040000|2021-09-17 01:10:40|199492.7|199342.7|199491.3|199341.3|199495.1|199345.1|199491.3|199341.3|13
1631841050000|2021-09-17 01:10:50|199492.2|199342.2|199493.5|199343.5|199499.5|199349.5|199491.8|199341.8|20
1631841060000|2021-09-17 01:11:00|199494.3|199344.3|199497.1|199347.1|199497.1|199347.1|199494.3|199344.3|12
1631841070000|2021-09-17 01:11:10|199496.9|199346.9|199499.3|199349.3|199500.4|199350.4|199496.3|199346.3|11
1631841080000|2021-09-17 01:11:20|199499.8|199349.8|199499.8|199349.8|199499.9|199349.9|199499|199349|11
1631841090000|2021-09-17 01:11:30|199499.7|199349.7|199500.5|199350.5|199501.8|199351.8|199499.7|199349.7|11
1631841100000|2021-09-17 01:11:40|199500.3|199350.3|199501.5|199351.5|199501.5|199351.5|199500.3|199350.3|7
1631841110000|2021-09-17 01:11:50|199500.9|199350.9|199498.8|199348.8|199503.5|199353.5|199498.8|199348.8|12
1631841120000|2021-09-17 01:12:00|199497.9|199347.9|199498.1|199348.1|199501.3|199351.3|199491.6|199341.6|16
1631841130000|2021-09-17 01:12:10|199497.5|199347.5|199498.2|199348.2|199499.4|199349.4|199495.9|199345.9|14
1631841140000|2021-09-17 01:12:20|199498.5|199348.5|199497.5|199347.5|199499.2|199349.2|199496.4|199346.4|16
1631841150000|2021-09-17 01:12:30|199497.9|199347.9|199495.5|199345.5|199499.6|199349.6|199495.5|199345.5|14
1631841160000|2021-09-17 01:12:40|199498.5|199348.5|199499.4|199349.4|199500|199350|199498.5|199348.5|6
1631841170000|2021-09-17 01:12:50|199498.1|199348.1|199499.6|199349.6|199499.9|199349.9|199498.1|199348.1|10
1631841180000|2021-09-17 01:13:00|199499.2|199349.2|199497.2|199347.2|199499.2|199349.2|199497.2|199347.2|12
1631841190000|2021-09-17 01:13:10|199497.8|199347.8|199491.8|199341.8|199499.6|199349.6|199491.3|199341.3|11
1631841200000|2021-09-17 01:13:20|199491.2|199341.2|199494.1|199344.1|199497.2|199347.2|199491.2|199341.2|11
1631841210000|2021-09-17 01:13:30|199494.2|199344.2|199491.2|199341.2|199497.2|199347.2|199481.8|199331.8|26
1631841220000|2021-09-17 01:13:40|199490.3|199340.3|199488.2|199338.2|199491.8|199341.8|199488.1|199338.1|19
1631841230000|2021-09-17 01:13:50|199488.3|199338.3|199475.6|199325.6|199490.4|199340.4|199468.2|199318.2|16
1631841240000|2021-09-17 01:14:00|199474.8|199324.8|199471.5|199321.5|199474.8|199324.8|199463|199313|18
1631841250000|2021-09-17 01:14:10|199472.1|199322.1|199474.2|199324.2|199474.3|199324.3|199471.4|199321.4|14
1631841260000|2021-09-17 01:14:20|199474|199324|199473.4|199323.4|199474|199324|199471.7|199321.7|9
1631841270000|2021-09-17 01:14:30|199473.8|199323.8|199469.1|199319.1|199473.8|199323.8|199469.1|199319.1|13
1631841280000|2021-09-17 01:14:40|199470.7|199320.7|199471.7|199321.7|199472.4|199322.4|199469.6|199319.6|20
1631841290000|2021-09-17 01:14:50|199470.8|199320.8|199476.1|199326.1|199476.1|199326.1|199469.9|199319.9|14
1631841300000|2021-09-17 01:15:00|199476.4|199326.4|199473.6|199323.6|199476.4|199326.4|199471.5|199321.5|11
1631841310000|2021-09-17 01:15:10|199473.3|199323.3|199472.9|199322.9|199473.3|199323.3|199470.8|199320.8|14
1631841320000|2021-09-17 01:15:20|199472.5|199322.5|199470.7|199320.7|199474.4|199324.4|199469.3|199319.3|12
1631841330000|2021-09-17 01:15:30|199469.4|199319.4|199475|199325|199475|199325|199469.4|199319.4|14
1631841340000|2021-09-17 01:15:40|199474.1|199324.1|199475.3|199325.3|199476.9|199326.9|199471.8|199321.8|13
1631841350000|2021-09-17 01:15:50|199475.2|199325.2|199471.1|199321.1|199475.7|199325.7|199471|199321|10
1631841360000|2021-09-17 01:16:00|199470.9|199320.9|199472.9|199322.9|199472.9|199322.9|199470.9|199320.9|19
1631841370000|2021-09-17 01:16:10|199472.6|199322.6|199470.9|199320.9|199473.7|199323.7|199470.9|199320.9|13
1631841380000|2021-09-17 01:16:20|199471.5|199321.5|199472.6|199322.6|199472.7|199322.7|199470.4|199320.4|12
1631841390000|2021-09-17 01:16:30|199473.3|199323.3|199470.4|199320.4|199474.9|199324.9|199469.7|199319.7|10
1631841400000|2021-09-17 01:16:40|199470.5|199320.5|199472.5|199322.5|199473.1|199323.1|199466.6|199316.6|14
1631841410000|2021-09-17 01:16:50|199469.2|199319.2|199468.8|199318.8|199478.6|199328.6|199464.1|199314.1|15
1631841420000|2021-09-17 01:17:00|199469.2|199319.2|199468.7|199318.7|199471.8|199321.8|199465.8|199315.8|17
1631841430000|2021-09-17 01:17:10|199468.8|199318.8|199469.9|199319.9|199471.2|199321.2|199465.6|199315.6|9
1631841440000|2021-09-17 01:17:20|199469.8|199319.8|199467.2|199317.2|199470.3|199320.3|199465.8|199315.8|20
1631841450000|2021-09-17 01:17:30|199467.9|199317.9|199470.7|199320.7|199472.7|199322.7|199467.3|199317.3|14
1631841460000|2021-09-17 01:17:40|199471|199321|199468.2|199318.2|199472.1|199322.1|199468.2|199318.2|9
1631841470000|2021-09-17 01:17:50|199469|199319|199469.9|199319.9|199470.1|199320.1|199466.8|199316.8|9
1631841480000|2021-09-17 01:18:00|199474.3|199324.3|199473.3|199323.3|199474.6|199324.6|199473.3|199323.3|7
1631841490000|2021-09-17 01:18:10|199473.5|199323.5|199473.9|199323.9|199474|199324|199471.2|199321.2|11
1631841500000|2021-09-17 01:18:20|199474.5|199324.5|199471.9|199321.9|199474.5|199324.5|199471.8|199321.8|17
1631841510000|2021-09-17 01:18:30|199472.8|199322.8|199472.4|199322.4|199475.1|199325.1|199471.8|199321.8|12
1631841520000|2021-09-17 01:18:40|199472.6|199322.6|199469.6|199319.6|199473.9|199323.9|199468.2|199318.2|11
1631841530000|2021-09-17 01:18:50|199473.4|199323.4|199473.7|199323.7|199474.5|199324.5|199472.6|199322.6|14
1631841540000|2021-09-17 01:19:00|199470.9|199320.9|199472.9|199322.9|199472.9|199322.9|199470.9|199320.9|9
1631841550000|2021-09-17 01:19:10|199470.3|199320.3|199471.8|199321.8|199472.1|199322.1|199470.3|199320.3|9
1631841560000|2021-09-17 01:19:20|199472.3|199322.3|199471.8|199321.8|199472.4|199322.4|199471.5|199321.5|9
1631841570000|2021-09-17 01:19:30|199472.3|199322.3|199471.4|199321.4|199472.4|199322.4|199471.2|199321.2|7
1631841580000|2021-09-17 01:19:40|199470.9|199320.9|199467.4|199317.4|199471.4|199321.4|199465.5|199315.5|13
1631841590000|2021-09-17 01:19:50|199469.2|199319.2|199470.7|199320.7|199470.7|199320.7|199464.5|199314.5|14
1631841600000|2021-09-17 01:20:00|199470.4|199320.4|199469.5|199319.5|199470.6|199320.6|199469.2|199319.2|6
1631841610000|2021-09-17 01:20:10|199469.3|199319.3|199470|199320|199472|199322|199463.9|199313.9|10
1631841620000|2021-09-17 01:20:20|199470.1|199320.1|199465.8|199315.8|199470.1|199320.1|199464.8|199314.8|11
1631841630000|2021-09-17 01:20:30|199466|199316|199467.3|199317.3|199467.3|199317.3|199463.7|199313.7|11
1631841640000|2021-09-17 01:20:40|199468.1|199318.1|199466.6|199316.6|199468.1|199318.1|199463.7|199313.7|14
1631841650000|2021-09-17 01:20:50|199462.7|199312.7|199466.7|199316.7|199466.9|199316.9|199462.7|199312.7|10
1631841660000|2021-09-17 01:21:00|199462.6|199312.6|199428.3|199278.3|199471.4|199321.4|199428.3|199278.3|16
1631841670000|2021-09-17 01:21:10|199423|199273|199417.1|199267.1|199423|199273|199416.8|199266.8|24
1631841680000|2021-09-17 01:21:20|199417.2|199267.2|199420.8|199270.8|199420.8|199270.8|199416.2|199266.2|17
1631841690000|2021-09-17 01:21:30|199420.4|199270.4|199420.1|199270.1|199420.5|199270.5|199418.4|199268.4|25
1631841700000|2021-09-17 01:21:40|199419.6|199269.6|199419.1|199269.1|199420.4|199270.4|199418.4|199268.4|20
1631841710000|2021-09-17 01:21:50|199419.9|199269.9|199418.7|199268.7|199422|199272|199417.8|199267.8|20
1631841720000|2021-09-17 01:22:00|199421.2|199271.2|199419|199269|199422.9|199272.9|199418.2|199268.2|23
1631841730000|2021-09-17 01:22:10|199419.2|199269.2|199417.3|199267.3|199420.6|199270.6|199417.3|199267.3|15
1631841740000|2021-09-17 01:22:20|199417.7|199267.7|199420.4|199270.4|199421.5|199271.5|199416.7|199266.7|13
1631841750000|2021-09-17 01:22:30|199421.2|199271.2|199421.5|199271.5|199422.8|199272.8|199419.7|199269.7|14
1631841760000|2021-09-17 01:22:40|199421.3|199271.3|199420.1|199270.1|199422|199272|199419.8|199269.8|16
1631841770000|2021-09-17 01:22:50|199420|199270|199423|199273|199423.4|199273.4|199419.5|199269.5|14
1631841780000|2021-09-17 01:23:00|199423.7|199273.7|199422.1|199272.1|199423.7|199273.7|199421.8|199271.8|14
1631841790000|2021-09-17 01:23:10|199422.7|199272.7|199421.9|199271.9|199422.7|199272.7|199418.9|199268.9|20
1631841800000|2021-09-17 01:23:20|199421.7|199271.7|199420.4|199270.4|199421.7|199271.7|199419.7|199269.7|16
1631841810000|2021-09-17 01:23:30|199417.4|199267.4|199417.8|199267.8|199417.8|199267.8|199416.4|199266.4|11
1631841820000|2021-09-17 01:23:40|199417.3|199267.3|199421.5|199271.5|199422.1|199272.1|199417.3|199267.3|8
1631841830000|2021-09-17 01:23:50|199420.7|199270.7|199422.1|199272.1|199422.5|199272.5|199420.7|199270.7|15
1631841840000|2021-09-17 01:24:00|199421.4|199271.4|199419.8|199269.8|199422.2|199272.2|199419.6|199269.6|14
1631841850000|2021-09-17 01:24:10|199420|199270|199421.2|199271.2|199423.3|199273.3|199419.3|199269.3|9
1631841860000|2021-09-17 01:24:20|199421.3|199271.3|199420.8|199270.8|199421.7|199271.7|199420.8|199270.8|7
1631841870000|2021-09-17 01:24:30|199419.9|199269.9|199420.1|199270.1|199422|199272|199418|199268|10
1631841880000|2021-09-17 01:24:40|199419.9|199269.9|199420|199270|199420.4|199270.4|199419.7|199269.7|7
1631841890000|2021-09-17 01:24:50|199419.8|199269.8|199419.7|199269.7|199421.3|199271.3|199419.7|199269.7|11
1631841900000|2021-09-17 01:25:00|199418.4|199268.4|199416.2|199266.2|199418.8|199268.8|199416.2|199266.2|8
1631841910000|2021-09-17 01:25:10|199416.4|199266.4|199417.8|199267.8|199417.8|199267.8|199416.4|199266.4|9
1631841920000|2021-09-17 01:25:20|199417.9|199267.9|199420.2|199270.2|199421.5|199271.5|199417.9|199267.9|14
1631841930000|2021-09-17 01:25:30|199420.5|199270.5|199419.2|199269.2|199421|199271|199418.8|199268.8|12
1631841940000|2021-09-17 01:25:40|199419|199269|199420.9|199270.9|199422.2|199272.2|199419|199269|16
1631841950000|2021-09-17 01:25:50|199421.3|199271.3|199421.7|199271.7|199421.7|199271.7|199420.6|199270.6|12
1631841960000|2021-09-17 01:26:00|199422.9|199272.9|199417|199267|199427|199277|199417|199267|21
1631841970000|2021-09-17 01:26:10|199417.2|199267.2|199421|199271|199421.8|199271.8|199417.1|199267.1|19
1631841980000|2021-09-17 01:26:20|199420.7|199270.7|199421.1|199271.1|199421.7|199271.7|199417.5|199267.5|20
1631841990000|2021-09-17 01:26:30|199421.2|199271.2|199424|199274|199424.5|199274.5|199421.2|199271.2|11
1631842000000|2021-09-17 01:26:40|199422.9|199272.9|199421.3|199271.3|199423.7|199273.7|199420|199270|18
1631842010000|2021-09-17 01:26:50|199421.6|199271.6|199423.6|199273.6|199425.5|199275.5|199421.6|199271.6|10
1631842020000|2021-09-17 01:27:00|199423.8|199273.8|199423.4|199273.4|199423.9|199273.9|199422|199272|14
1631842030000|2021-09-17 01:27:10|199423.3|199273.3|199421.2|199271.2|199424.8|199274.8|199420.1|199270.1|20
1631842040000|2021-09-17 01:27:20|199421.1|199271.1|199420.3|199270.3|199421.5|199271.5|199419.2|199269.2|19
1631842050000|2021-09-17 01:27:30|199420.2|199270.2|199422|199272|199423.4|199273.4|199420.2|199270.2|11
1631842060000|2021-09-17 01:27:40|199421.9|199271.9|199423.3|199273.3|199423.4|199273.4|199421.4|199271.4|15
1631842070000|2021-09-17 01:27:50|199423.8|199273.8|199422.8|199272.8|199424|199274|199421.4|199271.4|9
1631842080000|2021-09-17 01:28:00|199422.9|199272.9|199423.7|199273.7|199425|199275|199422.9|199272.9|12
1631842090000|2021-09-17 01:28:10|199421.7|199271.7|199423.2|199273.2|199423.8|199273.8|199421.7|199271.7|10
1631842100000|2021-09-17 01:28:20|199422.6|199272.6|199420.1|199270.1|199423.4|199273.4|199419.7|199269.7|13
1631842110000|2021-09-17 01:28:30|199420.7|199270.7|199422.8|199272.8|199425.4|199275.4|199420.7|199270.7|14
1631842120000|2021-09-17 01:28:40|199420.9|199270.9|199418.2|199268.2|199420.9|199270.9|199417.6|199267.6|21
1631842130000|2021-09-17 01:28:50|199418.8|199268.8|199419.1|199269.1|199420.5|199270.5|199418.8|199268.8|11
1631842140000|2021-09-17 01:29:00|199418.5|199268.5|199421.9|199271.9|199421.9|199271.9|199417.8|199267.8|15
1631842150000|2021-09-17 01:29:10|199422.1|199272.1|199417.2|199267.2|199422.1|199272.1|199417.2|199267.2|8
1631842160000|2021-09-17 01:29:20|199417.5|199267.5|199417.9|199267.9|199420.3|199270.3|199417.5|199267.5|13
1631842170000|2021-09-17 01:29:30|199417.8|199267.8|199419.6|199269.6|199421.9|199271.9|199417|199267|19
1631842180000|2021-09-17 01:29:40|199419.5|199269.5|199417.9|199267.9|199419.7|199269.7|199416.5|199266.5|14
1631842190000|2021-09-17 01:29:50|199418.2|199268.2|199418.4|199268.4|199420.7|199270.7|199414.8|199264.8|20
1631842200000|2021-09-17 01:30:00|199418.8|199268.8|199418|199268|199422.1|199272.1|199417.6|199267.6|25
1631842210000|2021-09-17 01:30:10|199418.5|199268.5|199421.2|199271.2|199422.1|199272.1|199418.5|199268.5|20
1631842220000|2021-09-17 01:30:20|199421.5|199271.5|199421|199271|199424.8|199274.8|199419.2|199269.2|23
1631842230000|2021-09-17 01:30:30|199419.8|199269.8|199420.4|199270.4|199422.3|199272.3|199419.6|199269.6|20
1631842240000|2021-09-17 01:30:40|199420.3|199270.3|199422.9|199272.9|199423|199273|199419.9|199269.9|19
1631842250000|2021-09-17 01:30:50|199421.9|199271.9|199425.8|199275.8|199425.8|199275.8|199421.3|199271.3|18
1631842260000|2021-09-17 01:31:00|199422.6|199272.6|199423.1|199273.1|199424.9|199274.9|199421.7|199271.7|19
1631842270000|2021-09-17 01:31:10|199420.6|199270.6|199446.9|199296.9|199454|199304|199420.6|199270.6|23
1631842280000|2021-09-17 01:31:20|199447|199297|199451.5|199301.5|199461.7|199311.7|199447|199297|23
1631842290000|2021-09-17 01:31:30|199447.5|199297.5|199452.6|199302.6|199454.8|199304.8|199447.5|199297.5|21
1631842300000|2021-09-17 01:31:40|199451.5|199301.5|199450.2|199300.2|199453.3|199303.3|199448.5|199298.5|20
1631842310000|2021-09-17 01:31:50|199450.5|199300.5|199451.3|199301.3|199454.8|199304.8|199446.7|199296.7|23
1631842320000|2021-09-17 01:32:00|199452.6|199302.6|199453.3|199303.3|199453.3|199303.3|199450|199300|27
1631842330000|2021-09-17 01:32:10|199452.9|199302.9|199460.7|199310.7|199462.7|199312.7|199452.9|199302.9|13
1631842340000|2021-09-17 01:32:20|199464.7|199314.7|199464.7|199314.7|199465.4|199315.4|199461.6|199311.6|23
1631842350000|2021-09-17 01:32:30|199464.1|199314.1|199464.2|199314.2|199467.5|199317.5|199461|199311|21
1631842360000|2021-09-17 01:32:40|199466.5|199316.5|199467.2|199317.2|199470.4|199320.4|199466.1|199316.1|20
1631842370000|2021-09-17 01:32:50|199467.1|199317.1|199467.1|199317.1|199470.8|199320.8|199466.9|199316.9|20
1631842380000|2021-09-17 01:33:00|199468.1|199318.1|199496.2|199346.2|199504.3|199354.3|199468.1|199318.1|28
1631842390000|2021-09-17 01:33:10|199496.7|199346.7|199501.2|199351.2|199504.4|199354.4|199494.8|199344.8|29
1631842400000|2021-09-17 01:33:20|199501.1|199351.1|199497.1|199347.1|199501.6|199351.6|199495.7|199345.7|27
1631842410000|2021-09-17 01:33:30|199503.4|199353.4|199502|199352|199504.2|199354.2|199498.4|199348.4|20
1631842420000|2021-09-17 01:33:40|199500.7|199350.7|199500.6|199350.6|199503.1|199353.1|199500.6|199350.6|17
1631842430000|2021-09-17 01:33:50|199501.4|199351.4|199499.8|199349.8|199501.4|199351.4|199494.3|199344.3|33
1631842440000|2021-09-17 01:34:00|199498.1|199348.1|199501.4|199351.4|199504.5|199354.5|199494.5|199344.5|27
1631842450000|2021-09-17 01:34:10|199502.5|199352.5|199497.4|199347.4|199502.5|199352.5|199494.3|199344.3|12
1631842460000|2021-09-17 01:34:20|199498.6|199348.6|199495.8|199345.8|199498.6|199348.6|199492.2|199342.2|19
1631842470000|2021-09-17 01:34:30|199493.9|199343.9|199492|199342|199498.3|199348.3|199491.6|199341.6|21
1631842480000|2021-09-17 01:34:40|199492.6|199342.6|199495.6|199345.6|199495.6|199345.6|199491.5|199341.5|24
1631842490000|2021-09-17 01:34:50|199495.5|199345.5|199505.4|199355.4|199505.6|199355.6|199495|199345|9
1631842500000|2021-09-17 01:35:00|199500.8|199350.8|199499.8|199349.8|199501|199351|199496.7|199346.7|18
1631842510000|2021-09-17 01:35:10|199499.5|199349.5|199501.9|199351.9|199501.9|199351.9|199499.1|199349.1|13
1631842520000|2021-09-17 01:35:20|199501.8|199351.8|199493.4|199343.4|199501.8|199351.8|199490.2|199340.2|20
1631842530000|2021-09-17 01:35:30|199493|199343|199497.3|199347.3|199499.8|199349.8|199491.9|199341.9|15
1631842540000|2021-09-17 01:35:40|199496.6|199346.6|199492.5|199342.5|199497.2|199347.2|199489.7|199339.7|23
1631842550000|2021-09-17 01:35:50|199492.4|199342.4|199496.7|199346.7|199499|199349|199492.2|199342.2|19
1631842560000|2021-09-17 01:36:00|199491.7|199341.7|199494.3|199344.3|199499.5|199349.5|199489.3|199339.3|26
1631842570000|2021-09-17 01:36:10|199494.8|199344.8|199495|199345|199499.2|199349.2|199492.4|199342.4|30
1631842580000|2021-09-17 01:36:20|199494.1|199344.1|199493|199343|199498.5|199348.5|199489.6|199339.6|22
1631842590000|2021-09-17 01:36:30|199491.2|199341.2|199462.7|199312.7|199491.2|199341.2|199461.9|199311.9|26
1631842600000|2021-09-17 01:36:40|199463|199313|199465.8|199315.8|199466.3|199316.3|199463|199313|15
1631842610000|2021-09-17 01:36:50|199465.1|199315.1|199464.4|199314.4|199466.9|199316.9|199464.3|199314.3|13
1631842620000|2021-09-17 01:37:00|199465|199315|199463.8|199313.8|199467.1|199317.1|199462.8|199312.8|14
1631842630000|2021-09-17 01:37:10|199463.4|199313.4|199465|199315|199465.4|199315.4|199462.8|199312.8|14
1631842640000|2021-09-17 01:37:20|199465.7|199315.7|199478.3|199328.3|199480.8|199330.8|199465.7|199315.7|26
1631842650000|2021-09-17 01:37:30|199479.3|199329.3|199479.5|199329.5|199480.8|199330.8|199478.7|199328.7|24
1631842660000|2021-09-17 01:37:40|199480.5|199330.5|199479|199329|199480.5|199330.5|199478.2|199328.2|18
1631842670000|2021-09-17 01:37:50|199479.5|199329.5|199468.7|199318.7|199479.5|199329.5|199467.6|199317.6|20
1631842680000|2021-09-17 01:38:00|199468.3|199318.3|199468.8|199318.8|199469.6|199319.6|199467|199317|17
1631842690000|2021-09-17 01:38:10|199468.4|199318.4|199458.4|199308.4|199469.4|199319.4|199458.2|199308.2|24
1631842700000|2021-09-17 01:38:20|199456.7|199306.7|199453.9|199303.9|199457.7|199307.7|199450.5|199300.5|20
1631842710000|2021-09-17 01:38:30|199452|199302|199453.8|199303.8|199459.2|199309.2|199452|199302|12
1631842720000|2021-09-17 01:38:40|199454.2|199304.2|199453.9|199303.9|199457.6|199307.6|199453.4|199303.4|16
1631842730000|2021-09-17 01:38:50|199453.7|199303.7|199454.8|199304.8|199458.8|199308.8|199453.7|199303.7|14
1631842740000|2021-09-17 01:39:00|199454.7|199304.7|199459.8|199309.8|199462.3|199312.3|199454.7|199304.7|16
1631842750000|2021-09-17 01:39:10|199462.7|199312.7|199460.6|199310.6|199462.7|199312.7|199458.4|199308.4|20
1631842760000|2021-09-17 01:39:20|199460.7|199310.7|199460.5|199310.5|199462.4|199312.4|199458.9|199308.9|25
1631842770000|2021-09-17 01:39:30|199462.2|199312.2|199462.7|199312.7|199462.7|199312.7|199460.8|199310.8|20
1631842780000|2021-09-17 01:39:40|199462.9|199312.9|199464.9|199314.9|199465.5|199315.5|199462.9|199312.9|14
1631842790000|2021-09-17 01:39:50|199465.1|199315.1|199461.4|199311.4|199465.2|199315.2|199461.4|199311.4|15
1631842800000|2021-09-17 01:40:00|199461.6|199311.6|199464.2|199314.2|199464.3|199314.3|199459.8|199309.8|16
1631842810000|2021-09-17 01:40:10|199464|199314|199465.4|199315.4|199466|199316|199463.8|199313.8|16
1631842820000|2021-09-17 01:40:20|199465.2|199315.2|199469.2|199319.2|199469.2|199319.2|199465.2|199315.2|11
1631842830000|2021-09-17 01:40:30|199469.7|199319.7|199470.4|199320.4|199471.1|199321.1|199468.4|199318.4|21
1631842840000|2021-09-17 01:40:40|199471.4|199321.4|199467.6|199317.6|199471.4|199321.4|199464.6|199314.6|20
1631842850000|2021-09-17 01:40:50|199467.7|199317.7|199466.2|199316.2|199467.8|199317.8|199462|199312|20
1631842860000|2021-09-17 01:41:00|199466.3|199316.3|199468.4|199318.4|199470.6|199320.6|199466.3|199316.3|18
1631842870000|2021-09-17 01:41:10|199468.2|199318.2|199457.4|199307.4|199468.2|199318.2|199457.4|199307.4|11
1631842880000|2021-09-17 01:41:20|199460.1|199310.1|199458|199308|199460.1|199310.1|199453.4|199303.4|17
1631842890000|2021-09-17 01:41:30|199456.1|199306.1|199456|199306|199458.4|199308.4|199456|199306|11
1631842900000|2021-09-17 01:41:40|199456.1|199306.1|199457.8|199307.8|199458|199308|199455.5|199305.5|9
1631842910000|2021-09-17 01:41:50|199457.9|199307.9|199460.3|199310.3|199461.6|199311.6|199456.2|199306.2|17
1631842920000|2021-09-17 01:42:00|199460.9|199310.9|199456.9|199306.9|199461.2|199311.2|199456.2|199306.2|15
1631842930000|2021-09-17 01:42:10|199457.3|199307.3|199457.1|199307.1|199458.9|199308.9|199456.8|199306.8|13
1631842940000|2021-09-17 01:42:20|199457.3|199307.3|199438|199288|199458.5|199308.5|199438|199288|17
1631842950000|2021-09-17 01:42:30|199436.6|199286.6|199442.5|199292.5|199444|199294|199436.2|199286.2|18
1631842960000|2021-09-17 01:42:40|199442.1|199292.1|199447.4|199297.4|199447.5|199297.5|199441.7|199291.7|21
1631842970000|2021-09-17 01:42:50|199453|199303|199457|199307|199464.5|199314.5|199453|199303|21
1631842980000|2021-09-17 01:43:00|199456.9|199306.9|199461.3|199311.3|199463.8|199313.8|199456.9|199306.9|22
1631842990000|2021-09-17 01:43:10|199462.8|199312.8|199468.4|199318.4|199474.7|199324.7|199462.5|199312.5|24
1631843000000|2021-09-17 01:43:20|199467.4|199317.4|199470.7|199320.7|199473.7|199323.7|199467.4|199317.4|24
1631843010000|2021-09-17 01:43:30|199470.5|199320.5|199471.5|199321.5|199477.5|199327.5|199469.9|199319.9|29
1631843020000|2021-09-17 01:43:40|199472.2|199322.2|199472.7|199322.7|199472.7|199322.7|199465.8|199315.8|27
1631843030000|2021-09-17 01:43:50|199471.6|199321.6|199470.7|199320.7|199476|199326|199470.2|199320.2|13
1631843040000|2021-09-17 01:44:00|199470.6|199320.6|199470.7|199320.7|199472.1|199322.1|199470.1|199320.1|23
1631843050000|2021-09-17 01:44:10|199470|199320|199471|199321|199472.4|199322.4|199470|199320|15
1631843060000|2021-09-17 01:44:20|199470.7|199320.7|199470.2|199320.2|199471.5|199321.5|199469.9|199319.9|21
1631843070000|2021-09-17 01:44:30|199468.6|199318.6|199466.7|199316.7|199470.5|199320.5|199466.7|199316.7|26
1631843080000|2021-09-17 01:44:40|199467.1|199317.1|199465.7|199315.7|199468.8|199318.8|199465.6|199315.6|24
1631843090000|2021-09-17 01:44:50|199465.5|199315.5|199467.1|199317.1|199469.9|199319.9|199465.5|199315.5|17
1631843100000|2021-09-17 01:45:00|199466.3|199316.3|199467.3|199317.3|199467.3|199317.3|199466.2|199316.2|17
1631843110000|2021-09-17 01:45:10|199467.2|199317.2|199467|199317|199471|199321|199467|199317|16
1631843120000|2021-09-17 01:45:20|199466.1|199316.1|199464.6|199314.6|199467.3|199317.3|199464.2|199314.2|25
1631843130000|2021-09-17 01:45:30|199466.9|199316.9|199465.4|199315.4|199466.9|199316.9|199465.2|199315.2|15
1631843140000|2021-09-17 01:45:40|199465.1|199315.1|199465.3|199315.3|199467.8|199317.8|199464.4|199314.4|14
1631843150000|2021-09-17 01:45:50|199465.5|199315.5|199459.3|199309.3|199466.5|199316.5|199458.7|199308.7|14
1631843160000|2021-09-17 01:46:00|199459|199309|199461.9|199311.9|199466.2|199316.2|199458.5|199308.5|23
1631843170000|2021-09-17 01:46:10|199461.7|199311.7|199461.7|199311.7|199462.7|199312.7|199461.3|199311.3|9
1631843180000|2021-09-17 01:46:20|199461.6|199311.6|199464.5|199314.5|199467.4|199317.4|199461.2|199311.2|13
1631843190000|2021-09-17 01:46:30|199465.1|199315.1|199460.3|199310.3|199465.4|199315.4|199460.3|199310.3|11
1631843200000|2021-09-17 01:46:40|199460.4|199310.4|199465|199315|199465.6|199315.6|199460.4|199310.4|8
1631843210000|2021-09-17 01:46:50|199463.6|199313.6|199464.4|199314.4|199465.4|199315.4|199460.6|199310.6|16
1631843220000|2021-09-17 01:47:00|199465.1|199315.1|199466.6|199316.6|199469.2|199319.2|199465.1|199315.1|14
1631843230000|2021-09-17 01:47:10|199466.8|199316.8|199468.8|199318.8|199471.8|199321.8|199466.8|199316.8|19
1631843240000|2021-09-17 01:47:20|199468.7|199318.7|199468.3|199318.3|199472.5|199322.5|199468.3|199318.3|24
1631843250000|2021-09-17 01:47:30|199467.5|199317.5|199469.6|199319.6|199470.5|199320.5|199465.7|199315.7|17
1631843260000|2021-09-17 01:47:40|199469.9|199319.9|199469.8|199319.8|199473|199323|199469.7|199319.7|15
1631843270000|2021-09-17 01:47:50|199469.5|199319.5|199472.9|199322.9|199473|199323|199469.4|199319.4|23
1631843280000|2021-09-17 01:48:00|199471.9|199321.9|199479.2|199329.2|199479.7|199329.7|199471.9|199321.9|27
1631843290000|2021-09-17 01:48:10|199479.7|199329.7|199504.4|199354.4|199508.8|199358.8|199479.7|199329.7|26
1631843300000|2021-09-17 01:48:20|199504.2|199354.2|199502.6|199352.6|199505.9|199355.9|199500.2|199350.2|20
1631843310000|2021-09-17 01:48:30|199503.1|199353.1|199503.4|199353.4|199505.6|199355.6|199501.6|199351.6|15
1631843320000|2021-09-17 01:48:40|199503.2|199353.2|199495.7|199345.7|199503.2|199353.2|199495.7|199345.7|19
1631843330000|2021-09-17 01:48:50|199495.9|199345.9|199506.9|199356.9|199506.9|199356.9|199495.4|199345.4|15
1631843340000|2021-09-17 01:49:00|199503.3|199353.3|199499.6|199349.6|199510.8|199360.8|199495.8|199345.8|24
1631843350000|2021-09-17 01:49:10|199499.5|199349.5|199476.9|199326.9|199499.5|199349.5|199474|199324|24
1631843360000|2021-09-17 01:49:20|199476.8|199326.8|199493.1|199343.1|199498.8|199348.8|199476.8|199326.8|26
1631843370000|2021-09-17 01:49:30|199491.1|199341.1|199494.9|199344.9|199500.3|199350.3|199489.8|199339.8|26
1631843380000|2021-09-17 01:49:40|199495.2|199345.2|199498|199348|199498.3|199348.3|199494.8|199344.8|30
1631843390000|2021-09-17 01:49:50|199497.8|199347.8|199499|199349|199503.3|199353.3|199490.3|199340.3|22
1631843400000|2021-09-17 01:50:00|199497.4|199347.4|199500.6|199350.6|199503.4|199353.4|199496.3|199346.3|28
1631843410000|2021-09-17 01:50:10|199500.8|199350.8|199501.8|199351.8|199508.3|199358.3|199499.9|199349.9|24
1631843420000|2021-09-17 01:50:20|199502.3|199352.3|199495.5|199345.5|199502.3|199352.3|199493.5|199343.5|20
1631843430000|2021-09-17 01:50:30|199494|199344|199495.8|199345.8|199501.8|199351.8|199493.9|199343.9|13
1631843440000|2021-09-17 01:50:40|199496|199346|199498.9|199348.9|199499.6|199349.6|199494.7|199344.7|18
1631843450000|2021-09-17 01:50:50|199498.5|199348.5|199501.9|199351.9|199502.3|199352.3|199497|199347|25
1631843460000|2021-09-17 01:51:00|199502.7|199352.7|199501.7|199351.7|199509.1|199359.1|199495.7|199345.7|26
1631843470000|2021-09-17 01:51:10|199502.4|199352.4|199505.9|199355.9|199507.1|199357.1|199501.8|199351.8|23
1631843480000|2021-09-17 01:51:20|199504.9|199354.9|199504|199354|199504.9|199354.9|199503.7|199353.7|16
1631843490000|2021-09-17 01:51:30|199504.5|199354.5|199503.2|199353.2|199504.8|199354.8|199501.5|199351.5|14
1631843500000|2021-09-17 01:51:40|199503.5|199353.5|199501.3|199351.3|199503.8|199353.8|199500.7|199350.7|8
1631843510000|2021-09-17 01:51:50|199501.6|199351.6|199500.6|199350.6|199502.2|199352.2|199499.5|199349.5|15
1631843520000|2021-09-17 01:52:00|199498.9|199348.9|199501.1|199351.1|199504.2|199354.2|199498.5|199348.5|13
1631843530000|2021-09-17 01:52:10|199500.7|199350.7|199500.6|199350.6|199501.5|199351.5|199500.1|199350.1|15
1631843540000|2021-09-17 01:52:20|199500.5|199350.5|199501.5|199351.5|199502.5|199352.5|199500.5|199350.5|7
1631843550000|2021-09-17 01:52:30|199501.4|199351.4|199502.5|199352.5|199505.8|199355.8|199501.1|199351.1|12
1631843560000|2021-09-17 01:52:40|199503.7|199353.7|199502.5|199352.5|199504.2|199354.2|199501.9|199351.9|17
1631843570000|2021-09-17 01:52:50|199502.3|199352.3|199500.6|199350.6|199504.4|199354.4|199500.6|199350.6|13
1631843580000|2021-09-17 01:53:00|199501.1|199351.1|199501.5|199351.5|199505.2|199355.2|199499|199349|13
1631843590000|2021-09-17 01:53:10|199502.2|199352.2|199497.9|199347.9|199502.2|199352.2|199497.6|199347.6|16
1631843600000|2021-09-17 01:53:20|199499|199349|199499.5|199349.5|199500.3|199350.3|199499|199349|5
1631843610000|2021-09-17 01:53:30|199498.7|199348.7|199503.4|199353.4|199503.4|199353.4|199498.7|199348.7|14
1631843620000|2021-09-17 01:53:40|199506.2|199356.2|199499.9|199349.9|199506.2|199356.2|199499|199349|16
1631843630000|2021-09-17 01:53:50|199500|199350|199504.5|199354.5|199504.5|199354.5|199498.2|199348.2|11
1631843640000|2021-09-17 01:54:00|199503.6|199353.6|199499.5|199349.5|199503.6|199353.6|199499.5|199349.5|14
1631843650000|2021-09-17 01:54:10|199500.1|199350.1|199504.7|199354.7|199504.7|199354.7|199499.2|199349.2|15
1631843660000|2021-09-17 01:54:20|199505.4|199355.4|199506.4|199356.4|199506.4|199356.4|199501.3|199351.3|11
1631843670000|2021-09-17 01:54:30|199505.6|199355.6|199504.7|199354.7|199507.3|199357.3|199503.6|199353.6|15
1631843680000|2021-09-17 01:54:40|199506.6|199356.6|199509.9|199359.9|199512|199362|199506.4|199356.4|18
1631843690000|2021-09-17 01:54:50|199510.2|199360.2|199506.7|199356.7|199513.6|199363.6|199505.9|199355.9|28
1631843700000|2021-09-17 01:55:00|199507.1|199357.1|199513.4|199363.4|199513.4|199363.4|199506.7|199356.7|26
1631843710000|2021-09-17 01:55:10|199505.8|199355.8|199505.1|199355.1|199508.7|199358.7|199503.5|199353.5|21
1631843720000|2021-09-17 01:55:20|199507.5|199357.5|199507.5|199357.5|199508.6|199358.6|199506.5|199356.5|21
1631843730000|2021-09-17 01:55:30|199508.8|199358.8|199508.3|199358.3|199510|199360|199506.4|199356.4|14
1631843740000|2021-09-17 01:55:40|199506.7|199356.7|199505.6|199355.6|199508.2|199358.2|199505.6|199355.6|19
1631843750000|2021-09-17 01:55:50|199503.5|199353.5|199504.2|199354.2|199505.6|199355.6|199501.6|199351.6|12
1631843760000|2021-09-17 01:56:00|199504.3|199354.3|199504.2|199354.2|199504.3|199354.3|199502.3|199352.3|11
1631843770000|2021-09-17 01:56:10|199503.8|199353.8|199506.7|199356.7|199506.7|199356.7|199501.6|199351.6|13
1631843780000|2021-09-17 01:56:20|199504.1|199354.1|199500|199350|199504.1|199354.1|199499.4|199349.4|11
1631843790000|2021-09-17 01:56:30|199499.5|199349.5|199499.9|199349.9|199502.3|199352.3|199499|199349|10
1631843800000|2021-09-17 01:56:40|199499.7|199349.7|199503.6|199353.6|199503.6|199353.6|199499.7|199349.7|9
1631843810000|2021-09-17 01:56:50|199503|199353|199505.2|199355.2|199505.3|199355.3|199502.3|199352.3|18
1631843820000|2021-09-17 01:57:00|199505.7|199355.7|199507.7|199357.7|199508|199358|199503|199353|13
1631843830000|2021-09-17 01:57:10|199508|199358|199505.3|199355.3|199508.4|199358.4|199504.8|199354.8|17
1631843840000|2021-09-17 01:57:20|199506.3|199356.3|199505.7|199355.7|199508.1|199358.1|199503.6|199353.6|20
1631843850000|2021-09-17 01:57:30|199507.5|199357.5|199506.9|199356.9|199508.2|199358.2|199504.6|199354.6|15
1631843860000|2021-09-17 01:57:40|199507|199357|199506.4|199356.4|199507.6|199357.6|199505.4|199355.4|23
1631843870000|2021-09-17 01:57:50|199506.1|199356.1|199503.6|199353.6|199506.4|199356.4|199503.6|199353.6|14
1631843880000|2021-09-17 01:58:00|199502.8|199352.8|199504.6|199354.6|199507.4|199357.4|199502.7|199352.7|19
1631843890000|2021-09-17 01:58:10|199504.7|199354.7|199509.6|199359.6|199510|199360|199504.7|199354.7|16
1631843900000|2021-09-17 01:58:20|199510.5|199360.5|199507.5|199357.5|199510.5|199360.5|199505|199355|21
1631843910000|2021-09-17 01:58:30|199508.1|199358.1|199535|199385|199536.5|199386.5|199507|199357|26
1631843920000|2021-09-17 01:58:40|199536.7|199386.7|199533.8|199383.8|199537.9|199387.9|199533.8|199383.8|15
1631843930000|2021-09-17 01:58:50|199533.9|199383.9|199534.9|199384.9|199537.8|199387.8|199533.4|199383.4|15
1631843940000|2021-09-17 01:59:00|199535.1|199385.1|199513.8|199363.8|199535.1|199385.1|199513.3|199363.3|27
1631843950000|2021-09-17 01:59:10|199513.9|199363.9|199519.2|199369.2|199519.2|199369.2|199513.4|199363.4|25
1631843960000|2021-09-17 01:59:20|199519|199369|199515.1|199365.1|199519.1|199369.1|199514.7|199364.7|19
1631843970000|2021-09-17 01:59:30|199515|199365|199506.7|199356.7|199515.1|199365.1|199503.4|199353.4|21
1631843980000|2021-09-17 01:59:40|199506.6|199356.6|199516.8|199366.8|199517|199367|199506.6|199356.6|22
1631843990000|2021-09-17 01:59:50|199517|199367|199520.2|199370.2|199520.9|199370.9|199515.9|199365.9|26
1631844000000|2021-09-17 02:00:00|199520|199370|199508.6|199358.6|199521.7|199371.7|199505.7|199355.7|24
1631844010000|2021-09-17 02:00:10|199508.1|199358.1|199506.8|199356.8|199510.9|199360.9|199506.8|199356.8|19
1631844020000|2021-09-17 02:00:20|199507.1|199357.1|199506.5|199356.5|199510.8|199360.8|199503.7|199353.7|22
1631844030000|2021-09-17 02:00:30|199506.1|199356.1|199506.8|199356.8|199509.4|199359.4|199505.2|199355.2|20
1631844040000|2021-09-17 02:00:40|199506.6|199356.6|199506.5|199356.5|199509.8|199359.8|199504.1|199354.1|21
1631844050000|2021-09-17 02:00:50|199506|199356|199509.9|199359.9|199509.9|199359.9|199502.3|199352.3|25
1631844060000|2021-09-17 02:01:00|199507.3|199357.3|199506.1|199356.1|199508.1|199358.1|199503.1|199353.1|18
1631844070000|2021-09-17 02:01:10|199506.3|199356.3|199505.4|199355.4|199509.2|199359.2|199504.8|199354.8|19
1631844080000|2021-09-17 02:01:20|199504.7|199354.7|199505.4|199355.4|199505.7|199355.7|199504.2|199354.2|13
1631844090000|2021-09-17 02:01:30|199504.1|199354.1|199505.7|199355.7|199508.1|199358.1|199504.1|199354.1|16
1631844100000|2021-09-17 02:01:40|199505.2|199355.2|199500.3|199350.3|199510.2|199360.2|199499.8|199349.8|17
1631844110000|2021-09-17 02:01:50|199500.4|199350.4|199504.7|199354.7|199508|199358|199500.4|199350.4|11
1631844120000|2021-09-17 02:02:00|199504.8|199354.8|199509.6|199359.6|199509.6|199359.6|199503.1|199353.1|16
1631844130000|2021-09-17 02:02:10|199507.2|199357.2|199505.5|199355.5|199507.2|199357.2|199505|199355|12
1631844140000|2021-09-17 02:02:20|199505.4|199355.4|199504.2|199354.2|199505.4|199355.4|199504.2|199354.2|6
1631844150000|2021-09-17 02:02:30|199504.8|199354.8|199502.6|199352.6|199507.7|199357.7|199502.6|199352.6|8
1631844160000|2021-09-17 02:02:40|199502.3|199352.3|199500.1|199350.1|199502.6|199352.6|199500.1|199350.1|5
1631844170000|2021-09-17 02:02:50|199503.3|199353.3|199504.7|199354.7|199507.1|199357.1|199503.3|199353.3|10
1631844180000|2021-09-17 02:03:00|199504.6|199354.6|199511.3|199361.3|199511.3|199361.3|199498.9|199348.9|5
1631844190000|2021-09-17 02:03:10|199514.5|199364.5|199497.9|199347.9|199514.5|199364.5|199496.4|199346.4|13
1631844200000|2021-09-17 02:03:20|199497.5|199347.5|199479.7|199329.7|199501.7|199351.7|199466|199316|17
1631844210000|2021-09-17 02:03:30|199483.6|199333.6|199480.1|199330.1|199483.6|199333.6|199478.7|199328.7|22
1631844220000|2021-09-17 02:03:40|199480.2|199330.2|199478.3|199328.3|199480.8|199330.8|199477|199327|17
1631844230000|2021-09-17 02:03:50|199477.9|199327.9|199474.6|199324.6|199478.2|199328.2|199474.6|199324.6|17
1631844240000|2021-09-17 02:04:00|199475|199325|199478.2|199328.2|199478.2|199328.2|199472.3|199322.3|8
1631844250000|2021-09-17 02:04:10|199477.6|199327.6|199475.5|199325.5|199479.3|199329.3|199473.7|199323.7|20
1631844260000|2021-09-17 02:04:20|199475.1|199325.1|199472.6|199322.6|199477.5|199327.5|199470.6|199320.6|19
1631844270000|2021-09-17 02:04:30|199472|199322|199473.6|199323.6|199476.2|199326.2|199471.6|199321.6|20
1631844280000|2021-09-17 02:04:40|199473.3|199323.3|199472.5|199322.5|199473.8|199323.8|199472.5|199322.5|8
1631844290000|2021-09-17 02:04:50|199472.6|199322.6|199471.9|199321.9|199476.6|199326.6|199470.1|199320.1|22
1631844300000|2021-09-17 02:05:00|199472.6|199322.6|199471.7|199321.7|199475.2|199325.2|199465.4|199315.4|21
1631844310000|2021-09-17 02:05:10|199471.8|199321.8|199467.2|199317.2|199472.1|199322.1|199466.6|199316.6|17
1631844320000|2021-09-17 02:05:20|199465.8|199315.8|199467.9|199317.9|199469.5|199319.5|199464.7|199314.7|20
1631844330000|2021-09-17 02:05:30|199467.5|199317.5|199466.7|199316.7|199474|199324|199465.3|199315.3|23
1631844340000|2021-09-17 02:05:40|199466.5|199316.5|199468.3|199318.3|199469.4|199319.4|199465.9|199315.9|12
1631844350000|2021-09-17 02:05:50|199466.5|199316.5|199473.8|199323.8|199475.5|199325.5|199466.5|199316.5|23
1631844360000|2021-09-17 02:06:00|199473.5|199323.5|199472.2|199322.2|199474.5|199324.5|199472.2|199322.2|16
1631844370000|2021-09-17 02:06:10|199473|199323|199472.4|199322.4|199474.8|199324.8|199469.7|199319.7|22
1631844380000|2021-09-17 02:06:20|199472.9|199322.9|199472.8|199322.8|199474.7|199324.7|199469.9|199319.9|15
1631844390000|2021-09-17 02:06:30|199475.9|199325.9|199471.7|199321.7|199477.6|199327.6|199471.6|199321.6|16
1631844400000|2021-09-17 02:06:40|199472.2|199322.2|199478.8|199328.8|199479|199329|199471.1|199321.1|23
1631844410000|2021-09-17 02:06:50|199478.2|199328.2|199471.9|199321.9|199485|199335|199471.9|199321.9|24
1631844420000|2021-09-17 02:07:00|199474.7|199324.7|199487.5|199337.5|199493.5|199343.5|199473.1|199323.1|28
1631844430000|2021-09-17 02:07:10|199487.1|199337.1|199484.1|199334.1|199487.1|199337.1|199483.8|199333.8|14
1631844440000|2021-09-17 02:07:20|199484.2|199334.2|199484.4|199334.4|199486|199336|199483.9|199333.9|13
1631844450000|2021-09-17 02:07:30|199484.3|199334.3|199485.9|199335.9|199486.2|199336.2|199483.2|199333.2|18
1631844460000|2021-09-17 02:07:40|199485.5|199335.5|199484.2|199334.2|199486.2|199336.2|199481.9|199331.9|17
1631844470000|2021-09-17 02:07:50|199482.7|199332.7|199483.5|199333.5|199485.1|199335.1|199482.7|199332.7|16
1631844480000|2021-09-17 02:08:00|199483.9|199333.9|199482.1|199332.1|199484.2|199334.2|199482|199332|16
1631844490000|2021-09-17 02:08:10|199484|199334|199499.7|199349.7|199503.9|199353.9|199483.2|199333.2|21
1631844500000|2021-09-17 02:08:20|199498.7|199348.7|199498.6|199348.6|199499.6|199349.6|199495.6|199345.6|15
1631844510000|2021-09-17 02:08:30|199498.3|199348.3|199498.1|199348.1|199498.9|199348.9|199496.1|199346.1|14
1631844520000|2021-09-17 02:08:40|199498.2|199348.2|199497.3|199347.3|199498.3|199348.3|199495.7|199345.7|8
1631844530000|2021-09-17 02:08:50|199496.7|199346.7|199497.5|199347.5|199501|199351|199496.7|199346.7|10
1631844540000|2021-09-17 02:09:00|199496.2|199346.2|199495.8|199345.8|199496.7|199346.7|199494.5|199344.5|5
1631844550000|2021-09-17 02:09:10|199495.7|199345.7|199499.4|199349.4|199501.7|199351.7|199495.7|199345.7|8
1631844560000|2021-09-17 02:09:20|199498.6|199348.6|199501|199351|199501.7|199351.7|199498.5|199348.5|10
1631844570000|2021-09-17 02:09:30|199496.1|199346.1|199497.4|199347.4|199497.4|199347.4|199494|199344|8
1631844580000|2021-09-17 02:09:40|199497.3|199347.3|199510|199360|199510|199360|199493.7|199343.7|12
1631844590000|2021-09-17 02:09:50|199506.9|199356.9|199495.9|199345.9|199506.9|199412.6|199457.9|199345.6|12
1631844600000|2021-09-17 02:10:00|199496.1|199346.1|199497.6|199347.6|199498.8|199348.8|199492.2|199342.2|11
1631844610000|2021-09-17 02:10:10|199497.5|199347.5|199495.3|199345.3|199497.5|199347.5|199493|199343|14
1631844620000|2021-09-17 02:10:20|199495.8|199345.8|199498.6|199348.6|199498.8|199348.8|199495.1|199345.1|10
1631844630000|2021-09-17 02:10:30|199497.9|199347.9|199497.1|199347.1|199499.5|199349.5|199496.4|199346.4|8
1631844640000|2021-09-17 02:10:40|199497.3|199347.3|199497|199347|199498.4|199348.4|199497|199347|10
1631844650000|2021-09-17 02:10:50|199497.3|199347.3|199497.4|199347.4|199498.1|199348.1|199496.6|199346.6|6
1631844660000|2021-09-17 02:11:00|199497.2|199347.2|199496.2|199346.2|199498.9|199348.9|199495.4|199345.4|11
1631844670000|2021-09-17 02:11:10|199496.8|199346.8|199497.3|199347.3|199499.9|199349.9|199494.7|199344.7|10
1631844680000|2021-09-17 02:11:20|199497.8|199347.8|199497|199347|199497.8|199347.8|199496.7|199346.7|5
1631844690000|2021-09-17 02:11:30|199496.1|199346.1|199461.1|199311.1|199496.1|199346.1|199459|199309|18
1631844700000|2021-09-17 02:11:40|199460.2|199310.2|199460.7|199310.7|199462.4|199312.4|199459.5|199309.5|23
1631844710000|2021-09-17 02:11:50|199460.4|199310.4|199462.4|199312.4|199463.5|199313.5|199460.4|199310.4|22
1631844720000|2021-09-17 02:12:00|199463.4|199313.4|199460.4|199310.4|199463.4|199313.4|199460.3|199310.3|21
1631844730000|2021-09-17 02:12:10|199460.6|199310.6|199461.3|199311.3|199462.8|199312.8|199459.8|199309.8|16
1631844740000|2021-09-17 02:12:20|199461.5|199311.5|199462.8|199312.8|199463|199313|199459.8|199309.8|9
1631844750000|2021-09-17 02:12:30|199462.3|199312.3|199464.2|199314.2|199465|199315|199461.1|199311.1|10
1631844760000|2021-09-17 02:12:40|199464.3|199314.3|199464.6|199314.6|199464.7|199314.7|199462.9|199312.9|20
1631844770000|2021-09-17 02:12:50|199464|199314|199461.2|199311.2|199464|199314|199460.6|199310.6|14
1631844780000|2021-09-17 02:13:00|199460.6|199310.6|199459.4|199309.4|199461.9|199311.9|199458.5|199308.5|19
1631844790000|2021-09-17 02:13:10|199459.9|199309.9|199460.7|199310.7|199462|199312|199457.3|199307.3|20
1631844800000|2021-09-17 02:13:20|199460.4|199310.4|199457.8|199307.8|199463.8|199313.8|199457.8|199307.8|20
1631844810000|2021-09-17 02:13:30|199460|199310|199461.4|199311.4|199463.8|199313.8|199460|199310|15
1631844820000|2021-09-17 02:13:40|199462.5|199312.5|199463.9|199313.9|199466.2|199316.2|199462.5|199312.5|19
1631844830000|2021-09-17 02:13:50|199464.3|199314.3|199464.3|199314.3|199465.9|199315.9|199463.3|199313.3|18
1631844840000|2021-09-17 02:14:00|199464.2|199314.2|199461.1|199311.1|199464.3|199314.3|199461.1|199311.1|17
1631844850000|2021-09-17 02:14:10|199464.7|199314.7|199460.6|199310.6|199464.7|199314.7|199460|199310|14
1631844860000|2021-09-17 02:14:20|199459.8|199309.8|199458.9|199308.9|199462.1|199312.1|199458.4|199308.4|16
1631844870000|2021-09-17 02:14:30|199462.9|199312.9|199460.6|199310.6|199463.1|199313.1|199458.7|199308.7|14
1631844880000|2021-09-17 02:14:40|199459.9|199309.9|199457.2|199307.2|199461.2|199311.2|199457.1|199307.1|16
1631844890000|2021-09-17 02:14:50|199457.1|199307.1|199470.6|199320.6|199472.9|199322.9|199456.6|199306.6|26
1631844900000|2021-09-17 02:15:00|199468.9|199318.9|199471.4|199321.4|199471.9|199321.9|199465.8|199315.8|25
1631844910000|2021-09-17 02:15:10|199469.8|199319.8|199470.4|199320.4|199471.7|199321.7|199468.9|199318.9|15
1631844920000|2021-09-17 02:15:20|199470.2|199320.2|199470.4|199320.4|199471.6|199321.6|199468.6|199318.6|19
1631844930000|2021-09-17 02:15:30|199469.9|199319.9|199468|199318|199469.9|199319.9|199465.7|199315.7|14
1631844940000|2021-09-17 02:15:40|199468.8|199318.8|199470.3|199320.3|199471.6|199321.6|199468.6|199318.6|16
1631844950000|2021-09-17 02:15:50|199470.5|199320.5|199471.7|199321.7|199472.1|199322.1|199468.7|199318.7|9
1631844960000|2021-09-17 02:16:00|199471.4|199321.4|199468.9|199318.9|199471.6|199321.6|199459.1|199309.1|22
1631844970000|2021-09-17 02:16:10|199469|199319|199469.3|199319.3|199472.4|199322.4|199466.5|199316.5|20
1631844980000|2021-09-17 02:16:20|199472.7|199322.7|199480|199330|199480|199330|199470.5|199320.5|20
1631844990000|2021-09-17 02:16:30|199478.1|199328.1|199473.3|199323.3|199480.6|199330.6|199465.4|199315.4|25
1631845000000|2021-09-17 02:16:40|199471.3|199321.3|199474.2|199324.2|199475.8|199325.8|199470.9|199320.9|15
1631845010000|2021-09-17 02:16:50|199474|199324|199489.3|199339.3|199490.9|199340.9|199473.1|199323.1|19
1631845020000|2021-09-17 02:17:00|199491.3|199341.3|199493.1|199343.1|199501|199351|199488|199338|18
1631845030000|2021-09-17 02:17:10|199492.2|199342.2|199495.8|199345.8|199495.9|199345.9|199491.9|199341.9|18
1631845040000|2021-09-17 02:17:20|199495.2|199345.2|199499.6|199349.6|199499.6|199349.6|199495.2|199345.2|10
1631845050000|2021-09-17 02:17:30|199499|199349|199501.4|199351.4|199502.7|199352.7|199498.8|199348.8|17
1631845060000|2021-09-17 02:17:40|199501.1|199351.1|199501.1|199351.1|199501.8|199351.8|199500.4|199350.4|15
1631845070000|2021-09-17 02:17:50|199502.5|199352.5|199499.8|199349.8|199503|199353|199496.8|199346.8|15
1631845080000|2021-09-17 02:18:00|199499.7|199349.7|199496.6|199346.6|199502.7|199352.7|199496.6|199346.6|12
1631845090000|2021-09-17 02:18:10|199496.9|199346.9|199506.2|199356.2|199507.2|199357.2|199496.9|199346.9|24
1631845100000|2021-09-17 02:18:20|199506.4|199356.4|199508.7|199358.7|199510.5|199360.5|199504|199354|26
1631845110000|2021-09-17 02:18:30|199509.9|199359.9|199506|199356|199510.3|199360.3|199504.9|199354.9|23
1631845120000|2021-09-17 02:18:40|199506.3|199356.3|199506|199356|199507|199357|199505.1|199355.1|19
1631845130000|2021-09-17 02:18:50|199506.4|199356.4|199500.2|199350.2|199508.8|199358.8|199500.2|199350.2|15
1631845140000|2021-09-17 02:19:00|199499.7|199349.7|199505.5|199355.5|199507.6|199357.6|199499.7|199349.7|19
1631845150000|2021-09-17 02:19:10|199506.2|199356.2|199502.1|199352.1|199507.5|199357.5|199501.5|199351.5|17
1631845160000|2021-09-17 02:19:20|199502|199352|199504.6|199354.6|199506.7|199356.7|199500.9|199350.9|22
1631845170000|2021-09-17 02:19:30|199504.9|199354.9|199507.8|199357.8|199507.8|199357.8|199504.5|199354.5|10
1631845180000|2021-09-17 02:19:40|199507.6|199357.6|199510.2|199360.2|199510.2|199360.2|199506.3|199356.3|17
1631845190000|2021-09-17 02:19:50|199509.3|199359.3|199504.7|199354.7|199510.2|199360.2|199501.1|199351.1|21
1631845200000|2021-09-17 02:20:00|199504.6|199354.6|199502.2|199352.2|199505.4|199355.4|199501.8|199351.8|16
1631845210000|2021-09-17 02:20:10|199501|199351|199504.3|199354.3|199507.3|199357.3|199500.4|199350.4|24
1631845220000|2021-09-17 02:20:20|199503.6|199353.6|199501.6|199351.6|199503.6|199353.6|199499|199349|22
1631845230000|2021-09-17 02:20:30|199501.8|199351.8|199500.1|199350.1|199501.8|199351.8|199498.1|199348.1|17
1631845240000|2021-09-17 02:20:40|199499.4|199349.4|199497.6|199347.6|199499.4|199349.4|199497.3|199347.3|11
1631845250000|2021-09-17 02:20:50|199499.8|199349.8|199498.8|199348.8|199499.8|199349.8|199496|199346|15
1631845260000|2021-09-17 02:21:00|199498.4|199348.4|199497.2|199347.2|199499.6|199349.6|199495.6|199345.6|19
1631845270000|2021-09-17 02:21:10|199497.4|199347.4|199502.9|199352.9|199504.3|199354.3|199497.4|199347.4|24
1631845280000|2021-09-17 02:21:20|199502.4|199352.4|199500.5|199350.5|199503.9|199353.9|199499.4|199349.4|20
1631845290000|2021-09-17 02:21:30|199501.4|199351.4|199501|199351|199501.4|199351.4|199498.2|199348.2|18
1631845300000|2021-09-17 02:21:40|199500|199350|199499.4|199349.4|199500|199350|199498.1|199348.1|17
1631845310000|2021-09-17 02:21:50|199498.9|199348.9|199496.5|199346.5|199500.3|199350.3|199495.6|199345.6|11
1631845320000|2021-09-17 02:22:00|199495.8|199345.8|199471.6|199321.6|199496.1|199346.1|199466.3|199316.3|24
1631845330000|2021-09-17 02:22:10|199471.4|199321.4|199476.7|199326.7|199476.9|199326.9|199469.3|199319.3|27
1631845340000|2021-09-17 02:22:20|199476.5|199326.5|199476.6|199326.6|199479.2|199329.2|199475.8|199325.8|17
1631845350000|2021-09-17 02:22:30|199475.7|199325.7|199477.7|199327.7|199478.4|199328.4|199475.7|199325.7|21
1631845360000|2021-09-17 02:22:40|199477.3|199327.3|199475.1|199325.1|199479|199329|199473.7|199323.7|16
1631845370000|2021-09-17 02:22:50|199476.2|199326.2|199468.7|199318.7|199476.4|199326.4|199467.7|199317.7|19
1631845380000|2021-09-17 02:23:00|199467.9|199317.9|199473.4|199323.4|199473.4|199323.4|199466.1|199316.1|21
1631845390000|2021-09-17 02:23:10|199471.5|199321.5|199466.7|199316.7|199472.4|199322.4|199461.7|199311.7|28
1631845400000|2021-09-17 02:23:20|199467|199317|199467.4|199317.4|199467.7|199317.7|199466|199316|17
1631845410000|2021-09-17 02:23:30|199467.5|199317.5|199468.2|199318.2|199469.2|199319.2|199467.4|199317.4|8
1631845420000|2021-09-17 02:23:40|199468.1|199318.1|199467.9|199317.9|199468.4|199318.4|199464.3|199314.3|12
1631845430000|2021-09-17 02:23:50|199470.6|199320.6|199473.2|199323.2|199473.2|199323.2|199469|199319|7
1631845440000|2021-09-17 02:24:00|199473.6|199323.6|199470.9|199320.9|199473.6|199323.6|199468.2|199318.2|14
1631845450000|2021-09-17 02:24:10|199470.8|199320.8|199477.5|199327.5|199477.6|199327.6|199470.6|199320.6|27
1631845460000|2021-09-17 02:24:20|199477.2|199327.2|199477.7|199327.7|199478.4|199328.4|199476.3|199326.3|14
1631845470000|2021-09-17 02:24:30|199477.4|199327.4|199477.3|199327.3|199477.4|199327.4|199475.4|199325.4|11
1631845480000|2021-09-17 02:24:40|199478.5|199328.5|199478|199328|199480.9|199330.9|199477|199327|10
1631845490000|2021-09-17 02:24:50|199478.2|199328.2|199476.8|199326.8|199478.3|199328.3|199476.2|199326.2|15
1631845500000|2021-09-17 02:25:00|199476.1|199326.1|199477|199327|199480.2|199330.2|199476.1|199326.1|22
1631845510000|2021-09-17 02:25:10|199478.3|199328.3|199480|199330|199481.3|199331.3|199477.4|199327.4|16
1631845520000|2021-09-17 02:25:20|199480.2|199330.2|199479.5|199329.5|199480.2|199330.2|199478|199328|11
1631845530000|2021-09-17 02:25:30|199479.7|199329.7|199478.7|199328.7|199480.2|199330.2|199478.4|199328.4|12
1631845540000|2021-09-17 02:25:40|199479.6|199329.6|199477|199327|199479.6|199329.6|199477|199327|14
1631845550000|2021-09-17 02:25:50|199477.2|199327.2|199478.4|199328.4|199479.2|199329.2|199475|199325|10
1631845560000|2021-09-17 02:26:00|199477.3|199327.3|199475.6|199325.6|199480.8|199330.8|199475.6|199325.6|17
1631845570000|2021-09-17 02:26:10|199476.4|199326.4|199475.4|199325.4|199476.6|199326.6|199475.1|199325.1|18
1631845580000|2021-09-17 02:26:20|199475.7|199325.7|199476.6|199326.6|199476.9|199326.9|199475.7|199325.7|12
1631845590000|2021-09-17 02:26:30|199478.7|199328.7|199478.4|199328.4|199479.2|199329.2|199477.5|199327.5|16
1631845600000|2021-09-17 02:26:40|199478.5|199328.5|199477.8|199327.8|199478.5|199328.5|199475.9|199325.9|13
1631845610000|2021-09-17 02:26:50|199481|199331|199479|199329|199481|199331|199478.4|199328.4|12
1631845620000|2021-09-17 02:27:00|199479.8|199329.8|199477|199327|199480.5|199330.5|199476.8|199326.8|13
1631845630000|2021-09-17 02:27:10|199477.4|199327.4|199477.8|199327.8|199480.6|199330.6|199476.9|199326.9|17
1631845640000|2021-09-17 02:27:20|199478.3|199328.3|199477.7|199327.7|199478.9|199328.9|199477.6|199327.6|15
1631845650000|2021-09-17 02:27:30|199479.5|199329.5|199479.9|199329.9|199479.9|199329.9|199477|199327|15
1631845660000|2021-09-17 02:27:40|199479|199329|199479.2|199329.2|199479.5|199329.5|199477.7|199327.7|9
1631845670000|2021-09-17 02:27:50|199479.1|199329.1|199482.2|199332.2|199482.4|199332.4|199478.6|199328.6|8
1631845680000|2021-09-17 02:28:00|199481.5|199331.5|199478.2|199328.2|199481.5|199331.5|199477.5|199327.5|17
1631845690000|2021-09-17 02:28:10|199476.4|199326.4|199477.6|199327.6|199479.9|199329.9|199476.4|199326.4|12
1631845700000|2021-09-17 02:28:20|199477.1|199327.1|199479.8|199329.8|199480.4|199330.4|199477.1|199327.1|14
1631845710000|2021-09-17 02:28:30|199479.5|199329.5|199479.5|199329.5|199480|199330|199478.8|199328.8|12
1631845720000|2021-09-17 02:28:40|199478.4|199328.4|199463.6|199313.6|199482.9|199332.9|199463.6|199313.6|15
1631845730000|2021-09-17 02:28:50|199466.2|199316.2|199471.4|199321.4|199472.1|199322.1|199465.8|199315.8|24
1631845740000|2021-09-17 02:29:00|199469.7|199319.7|199471.5|199321.5|199473|199323|199468.7|199318.7|19
1631845750000|2021-09-17 02:29:10|199471.6|199321.6|199472.8|199322.8|199473.9|199323.9|199467|199317|17
1631845760000|2021-09-17 02:29:20|199472.6|199322.6|199482.6|199332.6|199487.7|199337.7|199472|199322|26
1631845770000|2021-09-17 02:29:30|199482.3|199332.3|199479.9|199329.9|199483.6|199333.6|199479.7|199329.7|21
1631845780000|2021-09-17 02:29:40|199479.8|199329.8|199479.4|199329.4|199479.9|199329.9|199479.4|199329.4|13
1631845790000|2021-09-17 02:29:50|199481.1|199331.1|199480.5|199330.5|199481.8|199331.8|199477.7|199327.7|15
1631845800000|2021-09-17 02:30:00|199480.1|199330.1|199490.7|199340.7|199503.7|199353.7|199479.6|199329.6|26
1631845810000|2021-09-17 02:30:10|199490.9|199340.9|199498.9|199348.9|199502.8|199352.8|199490.9|199340.9|30
1631845820000|2021-09-17 02:30:20|199499.7|199349.7|199499.8|199349.8|199507.6|199357.6|199493.7|199343.7|28
1631845830000|2021-09-17 02:30:30|199499.1|199349.1|199493.8|199343.8|199502.5|199352.5|199493|199343|21
1631845840000|2021-09-17 02:30:40|199494.2|199344.2|199494.4|199344.4|199498.6|199348.6|199493.8|199343.8|16
1631845850000|2021-09-17 02:30:50|199495.3|199345.3|199495.5|199345.5|199498.3|199348.3|199494.9|199344.9|13
1631845860000|2021-09-17 02:31:00|199494.5|199344.5|199506.6|199356.6|199508.4|199358.4|199494.5|199344.5|25
1631845870000|2021-09-17 02:31:10|199505.6|199355.6|199507|199357|199508.4|199358.4|199504.1|199354.1|19
1631845880000|2021-09-17 02:31:20|199508.6|199358.6|199505.7|199355.7|199508.8|199358.8|199505.5|199355.5|16
1631845890000|2021-09-17 02:31:30|199504.4|199354.4|199506.3|199356.3|199506.3|199356.3|199504.4|199354.4|9
1631845900000|2021-09-17 02:31:40|199506|199356|199504|199354|199509.7|199359.7|199502.6|199352.6|18
1631845910000|2021-09-17 02:31:50|199503.9|199353.9|199507.9|199357.9|199509.3|199359.3|199503.8|199353.8|20
1631845920000|2021-09-17 02:32:00|199508|199358|199510.1|199360.1|199510.3|199360.3|199506.6|199356.6|20
1631845930000|2021-09-17 02:32:10|199509.9|199359.9|199506.4|199356.4|199511.4|199361.4|199503.6|199353.6|22
1631845940000|2021-09-17 02:32:20|199506.1|199356.1|199505.6|199355.6|199506.1|199356.1|199502.5|199352.5|17
1631845950000|2021-09-17 02:32:30|199506.7|199356.7|199506.3|199356.3|199506.7|199356.7|199502|199352|18
1631845960000|2021-09-17 02:32:40|199506.5|199356.5|199514.7|199364.7|199515.2|199365.2|199506.5|199356.5|21
1631845970000|2021-09-17 02:32:50|199514.5|199364.5|199513.2|199363.2|199515.2|199365.2|199511.5|199361.5|9
1631845980000|2021-09-17 02:33:00|199511.9|199361.9|199512.5|199362.5|199515.2|199365.2|199511.9|199361.9|19
1631845990000|2021-09-17 02:33:10|199512.1|199362.1|199509.2|199359.2|199515.7|199365.7|199508.3|199358.3|19
1631846000000|2021-09-17 02:33:20|199509.1|199359.1|199502.9|199352.9|199511.6|199361.6|199502.8|199352.8|20
1631846010000|2021-09-17 02:33:30|199508.3|199358.3|199507.4|199357.4|199508.6|199358.6|199506.1|199356.1|22
1631846020000|2021-09-17 02:33:40|199507|199357|199509.1|199359.1|199509.1|199359.1|199505.2|199355.2|19
1631846030000|2021-09-17 02:33:50|199508.9|199358.9|199510.2|199360.2|199510.2|199360.2|199507.3|199357.3|16
1631846040000|2021-09-17 02:34:00|199510.4|199360.4|199496.9|199346.9|199510.4|199360.4|199492.8|199342.8|24
1631846050000|2021-09-17 02:34:10|199496.7|199346.7|199501.5|199351.5|199502.6|199352.6|199496|199346|12
1631846060000|2021-09-17 02:34:20|199500.4|199350.4|199496.7|199346.7|199502.9|199352.9|199496.3|199346.3|19
1631846070000|2021-09-17 02:34:30|199497.1|199347.1|199499.5|199349.5|199500.5|199350.5|199497.1|199347.1|17
1631846080000|2021-09-17 02:34:40|199499.7|199349.7|199502.4|199352.4|199503.4|199353.4|199499.4|199349.4|11
1631846090000|2021-09-17 02:34:50|199502.3|199352.3|199509.9|199359.9|199510.3|199360.3|199501.7|199351.7|24
1631846100000|2021-09-17 02:35:00|199510.3|199360.3|199506.8|199356.8|199510.3|199360.3|199505.6|199355.6|16
1631846110000|2021-09-17 02:35:10|199505.9|199355.9|199508.5|199358.5|199508.5|199358.5|199503.7|199353.7|19
1631846120000|2021-09-17 02:35:20|199508.4|199358.4|199509.9|199359.9|199510.5|199360.5|199508.4|199358.4|15
1631846130000|2021-09-17 02:35:30|199510.2|199360.2|199509.3|199359.3|199510.4|199360.4|199507.7|199357.7|15
1631846140000|2021-09-17 02:35:40|199507|199357|199507.8|199357.8|199509.8|199359.8|199507|199357|13
1631846150000|2021-09-17 02:35:50|199507.4|199357.4|199511.3|199361.3|199512.9|199362.9|199507.4|199357.4|19
1631846160000|2021-09-17 02:36:00|199511.1|199361.1|199505.9|199355.9|199512.4|199362.4|199505.9|199355.9|23
1631846170000|2021-09-17 02:36:10|199508.2|199358.2|199509.6|199359.6|199509.6|199359.6|199505.5|199355.5|22
1631846180000|2021-09-17 02:36:20|199509.7|199359.7|199503.2|199353.2|199510.1|199360.1|199497.7|199347.7|16
1631846190000|2021-09-17 02:36:30|199502|199352|199503.3|199353.3|199504.6|199354.6|199500.3|199350.3|19
1631846200000|2021-09-17 02:36:40|199502.8|199352.8|199503.4|199353.4|199503.4|199353.4|199502.6|199352.6|11
1631846210000|2021-09-17 02:36:50|199503.9|199353.9|199505.7|199355.7|199505.7|199355.7|199502.1|199352.1|10
1631846220000|2021-09-17 02:37:00|199507.8|199357.8|199505.1|199355.1|199508.3|199358.3|199505.1|199355.1|12
1631846230000|2021-09-17 02:37:10|199504.6|199354.6|199503.3|199353.3|199504.8|199354.8|199503.3|199353.3|11
1631846240000|2021-09-17 02:37:20|199503.6|199353.6|199506.5|199356.5|199508.3|199358.3|199503.4|199353.4|17
1631846250000|2021-09-17 02:37:30|199506.6|199356.6|199506.4|199356.4|199506.6|199356.6|199505.5|199355.5|9
1631846260000|2021-09-17 02:37:40|199508.7|199358.7|199506.2|199356.2|199510.3|199360.3|199506.2|199356.2|14
1631846270000|2021-09-17 02:37:50|199506.5|199356.5|199505.9|199355.9|199508.6|199358.6|199505.3|199355.3|17
1631846280000|2021-09-17 02:38:00|199505.2|199355.2|199510|199360|199510.5|199360.5|199504.9|199354.9|13
1631846290000|2021-09-17 02:38:10|199509.9|199359.9|199509.4|199359.4|199512.3|199362.3|199508.7|199358.7|7
1631846300000|2021-09-17 02:38:20|199511.6|199361.6|199499.1|199349.1|199511.6|199361.6|199498|199348|15
1631846310000|2021-09-17 02:38:30|199499.6|199349.6|199504.8|199354.8|199505.2|199355.2|199499.6|199349.6|14
1631846320000|2021-09-17 02:38:40|199504.7|199354.7|199506.6|199356.6|199506.6|199356.6|199503|199353|16
1631846330000|2021-09-17 02:38:50|199506.2|199356.2|199500.8|199350.8|199506.2|199356.2|199500.5|199350.5|17
1631846340000|2021-09-17 02:39:00|199501.1|199351.1|199503.4|199353.4|199505.3|199355.3|199501.1|199351.1|21
1631846350000|2021-09-17 02:39:10|199503.5|199353.5|199499.7|199349.7|199503.5|199353.5|199498.2|199348.2|20
1631846360000|2021-09-17 02:39:20|199502.4|199352.4|199503.7|199353.7|199504.5|199354.5|199500.9|199350.9|12
1631846370000|2021-09-17 02:39:30|199503.6|199353.6|199496.6|199346.6|199504.2|199354.2|199496.4|199346.4|19
1631846380000|2021-09-17 02:39:40|199500.5|199350.5|199501.7|199351.7|199502.1|199352.1|199497.3|199347.3|17
1631846390000|2021-09-17 02:39:50|199501.4|199351.4|199501.9|199351.9|199507.2|199357.2|199501.4|199351.4|14
1631846400000|2021-09-17 02:40:00|199501.7|199351.7|199503.3|199353.3|199508.5|199358.5|199501.4|199351.4|17
1631846410000|2021-09-17 02:40:10|199503.9|199353.9|199504.4|199354.4|199504.4|199354.4|199503.3|199353.3|10
1631846420000|2021-09-17 02:40:20|199504.5|199354.5|199504.2|199354.2|199509.1|199359.1|199504.2|199354.2|15
1631846430000|2021-09-17 02:40:30|199504.9|199354.9|199504.3|199354.3|199505.5|199355.5|199502.8|199352.8|16
1631846440000|2021-09-17 02:40:40|199504.4|199354.4|199504.1|199354.1|199508.6|199358.6|199504.1|199354.1|9
1631846450000|2021-09-17 02:40:50|199504.2|199354.2|199504.1|199354.1|199505|199355|199503.5|199353.5|16
1631846460000|2021-09-17 02:41:00|199504.3|199354.3|199507|199357|199507|199357|199498.1|199348.1|14
1631846470000|2021-09-17 02:41:10|199506.3|199356.3|199505.6|199355.6|199506.3|199356.3|199504.6|199354.6|15
1631846480000|2021-09-17 02:41:20|199505.7|199355.7|199503.5|199353.5|199506.8|199356.8|199503.1|199353.1|12
1631846490000|2021-09-17 02:41:30|199502.5|199352.5|199504.1|199354.1|199504.1|199354.1|199500.2|199350.2|13
1631846500000|2021-09-17 02:41:40|199504|199354|199504.2|199354.2|199504.2|199354.2|199502.9|199352.9|13
1631846510000|2021-09-17 02:41:50|199504|199354|199505.1|199355.1|199506.5|199356.5|199504|199354|17
1631846520000|2021-09-17 02:42:00|199506|199356|199507|199357|199508.4|199358.4|199502.6|199352.6|16
1631846530000|2021-09-17 02:42:10|199504.8|199354.8|199504.7|199354.7|199505.2|199355.2|199504.1|199354.1|13
1631846540000|2021-09-17 02:42:20|199505|199355|199495|199345|199505.1|199355.1|199495|199345|15
1631846550000|2021-09-17 02:42:30|199495.2|199345.2|199500.6|199350.6|199500.6|199350.6|199493.5|199343.5|13
1631846560000|2021-09-17 02:42:40|199499.1|199349.1|199502.3|199352.3|199503.4|199353.4|199497.7|199347.7|20
1631846570000|2021-09-17 02:42:50|199502.1|199352.1|199502.2|199352.2|199504.7|199354.7|199502.1|199352.1|8
1631846580000|2021-09-17 02:43:00|199502.1|199352.1|199494.3|199344.3|199502.1|199352.1|199494.3|199344.3|15
1631846590000|2021-09-17 02:43:10|199494|199344|199496.5|199346.5|199496.8|199346.8|199493.1|199343.1|17
1631846600000|2021-09-17 02:43:20|199496.2|199346.2|199499.7|199349.7|199500.4|199350.4|199495.7|199345.7|14
1631846610000|2021-09-17 02:43:30|199501.3|199351.3|199500.7|199350.7|199501.3|199351.3|199499.6|199349.6|18
1631846620000|2021-09-17 02:43:40|199500.8|199350.8|199500.7|199350.7|199501.6|199351.6|199499.9|199349.9|15
1631846630000|2021-09-17 02:43:50|199500.5|199350.5|199501.3|199351.3|199501.3|199351.3|199496.8|199346.8|17
1631846640000|2021-09-17 02:44:00|199501.2|199351.2|199500.1|199350.1|199502.1|199352.1|199499.3|199349.3|14
1631846650000|2021-09-17 02:44:10|199499.8|199349.8|199500|199350|199500.7|199350.7|199499.8|199349.8|13
1631846660000|2021-09-17 02:44:20|199499.9|199349.9|199498.3|199348.3|199503.2|199353.2|199496.1|199346.1|12
1631846670000|2021-09-17 02:44:30|199498.8|199348.8|199494.6|199344.6|199498.8|199348.8|199494.6|199344.6|16
1631846680000|2021-09-17 02:44:40|199495.8|199345.8|199499|199349|199499.5|199349.5|199495.8|199345.8|19
1631846690000|2021-09-17 02:44:50|199500.2|199350.2|199499.9|199349.9|199501.2|199351.2|199499.9|199349.9|11
1631846700000|2021-09-17 02:45:00|199499.5|199349.5|199498.8|199348.8|199499.5|199349.5|199498.2|199348.2|16
1631846710000|2021-09-17 02:45:10|199498.7|199348.7|199496.4|199346.4|199500.2|199350.2|199496.4|199346.4|15
1631846720000|2021-09-17 02:45:20|199496.6|199346.6|199499.9|199349.9|199500.4|199350.4|199496.6|199346.6|9
1631846730000|2021-09-17 02:45:30|199500.3|199350.3|199498.8|199348.8|199500.3|199350.3|199498.3|199348.3|21
1631846740000|2021-09-17 02:45:40|199499.2|199349.2|199499.6|199349.6|199500.3|199350.3|199498.4|199348.4|17
1631846750000|2021-09-17 02:45:50|199499.1|199349.1|199468.2|199318.2|199500.9|199350.9|199468.2|199318.2|21
1631846760000|2021-09-17 02:46:00|199467.7|199317.7|199467.6|199317.6|199472.9|199322.9|199466.4|199316.4|27
1631846770000|2021-09-17 02:46:10|199467.3|199317.3|199466.1|199316.1|199467.4|199317.4|199464.4|199314.4|18
1631846780000|2021-09-17 02:46:20|199467.4|199317.4|199464.3|199314.3|199468.8|199318.8|199464|199314|23
1631846790000|2021-09-17 02:46:30|199464.6|199314.6|199470.6|199320.6|199471.7|199321.7|199463.8|199313.8|18
1631846800000|2021-09-17 02:46:40|199469.1|199319.1|199469.7|199319.7|199470.9|199320.9|199466|199316|11
1631846810000|2021-09-17 02:46:50|199468.7|199318.7|199432.2|199282.2|199471.4|199321.4|199426.6|199276.6|18
1631846820000|2021-09-17 02:47:00|199431.6|199281.6|199433.7|199283.7|199437.1|199287.1|199431.6|199281.6|17
1631846830000|2021-09-17 02:47:10|199435.3|199285.3|199444.9|199294.9|199447.1|199297.1|199435.3|199285.3|27
1631846840000|2021-09-17 02:47:20|199443.7|199293.7|199444.2|199294.2|199444.9|199294.9|199442.9|199292.9|21
1631846850000|2021-09-17 02:47:30|199443.7|199293.7|199467|199317|199467.7|199317.7|199440.4|199290.4|14
1631846860000|2021-09-17 02:47:40|199467.1|199317.1|199462.7|199312.7|199472.1|199322.1|199456.9|199306.9|24
1631846870000|2021-09-17 02:47:50|199460.7|199310.7|199463.4|199313.4|199467.3|199317.3|199460.6|199310.6|22
1631846880000|2021-09-17 02:48:00|199464|199314|199458.7|199308.7|199464|199314|199457.6|199307.6|21
1631846890000|2021-09-17 02:48:10|199459.1|199309.1|199461.8|199311.8|199467.1|199317.1|199458.8|199308.8|16
1631846900000|2021-09-17 02:48:20|199464|199314|199462|199312|199464.7|199314.7|199461|199311|18
1631846910000|2021-09-17 02:48:30|199461.9|199311.9|199465.1|199315.1|199465.4|199315.4|199461.7|199311.7|18
1631846920000|2021-09-17 02:48:40|199464.8|199314.8|199466.8|199316.8|199466.8|199316.8|199462.8|199312.8|20
1631846930000|2021-09-17 02:48:50|199466.7|199316.7|199463.8|199313.8|199467.1|199317.1|199463.8|199313.8|13
1631846940000|2021-09-17 02:49:00|199464.9|199314.9|199462.3|199312.3|199473|199323|199462.2|199312.2|24
1631846950000|2021-09-17 02:49:10|199462.6|199312.6|199470.4|199320.4|199474.5|199324.5|199462.6|199312.6|23
1631846960000|2021-09-17 02:49:20|199470.2|199320.2|199467.6|199317.6|199471.8|199321.8|199466.8|199316.8|13
1631846970000|2021-09-17 02:49:30|199467.8|199317.8|199473.7|199323.7|199473.9|199323.9|199467.6|199317.6|20
1631846980000|2021-09-17 02:49:40|199474.2|199324.2|199469.3|199319.3|199474.2|199324.2|199468|199318|19
1631846990000|2021-09-17 02:49:50|199470|199320|199466.5|199316.5|199470.7|199320.7|199466.5|199316.5|14
1631847000000|2021-09-17 02:50:00|199467.3|199317.3|199468.9|199318.9|199469.3|199319.3|199464.5|199314.5|15
1631847010000|2021-09-17 02:50:10|199469|199319|199468.6|199318.6|199473.2|199323.2|199467.5|199317.5|18
1631847020000|2021-09-17 02:50:20|199468.5|199318.5|199469.5|199319.5|199473|199323|199468|199318|10
1631847030000|2021-09-17 02:50:30|199468.5|199318.5|199468.6|199318.6|199468.6|199318.6|199466.3|199316.3|13
1631847040000|2021-09-17 02:50:40|199468|199318|199467.1|199317.1|199468.3|199318.3|199466.6|199316.6|11
1631847050000|2021-09-17 02:50:50|199466.8|199316.8|199464.8|199314.8|199467.3|199317.3|199464.8|199314.8|12
1631847060000|2021-09-17 02:51:00|199465.2|199315.2|199466.3|199316.3|199472.1|199322.1|199464.1|199314.1|14
1631847070000|2021-09-17 02:51:10|199465.5|199315.5|199460.4|199310.4|199470.1|199320.1|199459.9|199309.9|22
1631847080000|2021-09-17 02:51:20|199460.8|199310.8|199459.3|199309.3|199463.1|199313.1|199458.7|199308.7|16
1631847090000|2021-09-17 02:51:30|199460.6|199310.6|199459.5|199309.5|199461.2|199311.2|199458.6|199308.6|8
1631847100000|2021-09-17 02:51:40|199459.7|199309.7|199459.3|199309.3|199459.9|199309.9|199459|199309|7
1631847110000|2021-09-17 02:51:50|199459.5|199309.5|199459.9|199309.9|199463.5|199313.5|199459.4|199309.4|11
1631847120000|2021-09-17 02:52:00|199457.8|199307.8|199456.3|199306.3|199458.7|199308.7|199455.8|199305.8|18
1631847130000|2021-09-17 02:52:10|199456.1|199306.1|199454.5|199304.5|199456.3|199306.3|199454.3|199304.3|9
1631847140000|2021-09-17 02:52:20|199454.3|199304.3|199454.1|199304.1|199454.9|199304.9|199453.7|199303.7|13
1631847150000|2021-09-17 02:52:30|199455.6|199305.6|199453.9|199303.9|199456.1|199306.1|199453.8|199303.8|16
1631847160000|2021-09-17 02:52:40|199453.2|199303.2|199455.7|199305.7|199455.7|199305.7|199453.1|199303.1|8
1631847170000|2021-09-17 02:52:50|199454.7|199304.7|199460.4|199310.4|199460.4|199310.4|199454.1|199304.1|17
1631847180000|2021-09-17 02:53:00|199460.8|199310.8|199465.2|199315.2|199466.8|199316.8|199459.2|199309.2|15
1631847190000|2021-09-17 02:53:10|199461.4|199311.4|199462.6|199312.6|199462.6|199312.6|199461.4|199311.4|19
1631847200000|2021-09-17 02:53:20|199462.3|199312.3|199458.5|199308.5|199462.5|199312.5|199458.5|199308.5|8
1631847210000|2021-09-17 02:53:30|199458.8|199308.8|199460.9|199310.9|199464|199314|199458.8|199308.8|21
1631847220000|2021-09-17 02:53:40|199461|199311|199462.7|199312.7|199463.2|199313.2|199460.9|199310.9|9
1631847230000|2021-09-17 02:53:50|199462.6|199312.6|199463.5|199313.5|199464.1|199314.1|199461.6|199311.6|13
1631847240000|2021-09-17 02:54:00|199464.4|199314.4|199465|199315|199465.6|199315.6|199460.7|199310.7|22
1631847250000|2021-09-17 02:54:10|199464.8|199314.8|199462.6|199312.6|199465.1|199315.1|199460.9|199310.9|14
1631847260000|2021-09-17 02:54:20|199462.9|199312.9|199462.3|199312.3|199464.9|199314.9|199460.1|199310.1|14
1631847270000|2021-09-17 02:54:30|199462.6|199312.6|199461|199311|199464.2|199314.2|199458|199308|20
1631847280000|2021-09-17 02:54:40|199461.2|199311.2|199461.3|199311.3|199462.9|199312.9|199458.4|199308.4|15
1631847290000|2021-09-17 02:54:50|199461.9|199311.9|199461.4|199311.4|199462.7|199312.7|199460.1|199310.1|8
1631847300000|2021-09-17 02:55:00|199460.7|199310.7|199461.2|199311.2|199463.4|199313.4|199460.1|199310.1|21
1631847310000|2021-09-17 02:55:10|199461|199311|199462.3|199312.3|199463.6|199313.6|199461|199311|9
1631847320000|2021-09-17 02:55:20|199461.4|199311.4|199459.9|199309.9|199463.9|199313.9|199459.9|199309.9|18
1631847330000|2021-09-17 02:55:30|199458.8|199308.8|199469.3|199319.3|199469.3|199319.3|199456.6|199306.6|27
1631847340000|2021-09-17 02:55:40|199465.7|199315.7|199463.2|199313.2|199465.7|199315.7|199463.2|199313.2|10
1631847350000|2021-09-17 02:55:50|199463|199313|199467.3|199317.3|199468.2|199318.2|199463|199313|14
1631847360000|2021-09-17 02:56:00|199468|199318|199463.7|199313.7|199468|199318|199463.4|199313.4|15
1631847370000|2021-09-17 02:56:10|199464|199314|199465.6|199315.6|199467.8|199317.8|199464|199314|24
1631847380000|2021-09-17 02:56:20|199466|199316|199462.4|199312.4|199466.1|199316.1|199461.7|199311.7|12
1631847390000|2021-09-17 02:56:30|199461.1|199311.1|199466|199316|199466.7|199316.7|199460.1|199310.1|13
1631847400000|2021-09-17 02:56:40|199465.4|199315.4|199469.2|199319.2|199469.2|199319.2|199463.2|199313.2|18
1631847410000|2021-09-17 02:56:50|199468.3|199318.3|199461.7|199311.7|199468.3|199318.3|199459.3|199309.3|18
1631847420000|2021-09-17 02:57:00|199460.5|199310.5|199460.2|199310.2|199464.2|199314.2|199460.1|199310.1|17
1631847430000|2021-09-17 02:57:10|199460.3|199310.3|199453.5|199303.5|199461.3|199311.3|199451.8|199301.8|18
1631847440000|2021-09-17 02:57:20|199452.9|199302.9|199453.1|199303.1|199453.9|199303.9|199451|199301|14
1631847450000|2021-09-17 02:57:30|199453.3|199303.3|199451|199301|199453.3|199303.3|199450.9|199300.9|13
1631847460000|2021-09-17 02:57:40|199451.3|199301.3|199429.4|199279.4|199451.3|199301.3|199428.9|199278.9|15
1631847470000|2021-09-17 02:57:50|199430.2|199280.2|199445.2|199295.2|199447|199297|199430.2|199280.2|21
1631847480000|2021-09-17 02:58:00|199446.1|199296.1|199456.6|199306.6|199456.6|199306.6|199445.9|199295.9|20
1631847490000|2021-09-17 02:58:10|199455.3|199305.3|199451.7|199301.7|199455.3|199305.3|199451.7|199301.7|12
1631847500000|2021-09-17 02:58:20|199452.4|199302.4|199455.1|199305.1|199456|199306|199451.7|199301.7|11
1631847510000|2021-09-17 02:58:30|199454.8|199304.8|199451.6|199301.6|199454.8|199304.8|199451.5|199301.5|14
1631847520000|2021-09-17 02:58:40|199451.7|199301.7|199446.7|199296.7|199455.8|199305.8|199446.1|199296.1|17
1631847530000|2021-09-17 02:58:50|199446.4|199296.4|199446.4|199296.4|199446.6|199296.6|199445.7|199295.7|9
1631847540000|2021-09-17 02:59:00|199446.7|199296.7|199446.6|199296.6|199448.4|199298.4|199446.6|199296.6|10
1631847550000|2021-09-17 02:59:10|199446.8|199296.8|199430.8|199280.8|199446.8|199296.8|199428.7|199278.7|28
1631847560000|2021-09-17 02:59:20|199429.9|199279.9|199433.4|199283.4|199434.6|199284.6|199429.9|199279.9|26
1631847570000|2021-09-17 02:59:30|199432.6|199282.6|199434.2|199284.2|199436.1|199286.1|199432.3|199282.3|13
1631847580000|2021-09-17 02:59:40|199432.5|199282.5|199433.6|199283.6|199434.1|199284.1|199431.5|199281.5|19
1631847590000|2021-09-17 02:59:50|199436.5|199286.5|199435.3|199285.3|199438.9|199288.9|199435.3|199285.3|13
1631847600000|2021-09-17 03:00:00|199435.1|199285.1|199430.4|199280.4|199435.7|199285.7|199429.2|199279.2|27
1631847610000|2021-09-17 03:00:10|199430|199280|199434.6|199284.6|199434.6|199284.6|199428.5|199278.5|16
1631847620000|2021-09-17 03:00:20|199431.3|199281.3|199438.5|199288.5|199439.9|199289.9|199431.3|199281.3|12
1631847630000|2021-09-17 03:00:30|199438.7|199288.7|199433.9|199283.9|199439.1|199289.1|199433.1|199283.1|20
1631847640000|2021-09-17 03:00:40|199433.8|199283.8|199435.3|199285.3|199436.7|199286.7|199430.6|199280.6|20
1631847650000|2021-09-17 03:00:50|199435.8|199285.8|199437.8|199287.8|199438.5|199288.5|199435.8|199285.8|15
1631847660000|2021-09-17 03:01:00|199435.9|199285.9|199433.8|199283.8|199436.3|199286.3|199432.7|199282.7|13
1631847670000|2021-09-17 03:01:10|199433.4|199283.4|199433.5|199283.5|199433.8|199283.8|199432.4|199282.4|11
1631847680000|2021-09-17 03:01:20|199434|199284|199439.3|199289.3|199444.4|199294.4|199434|199284|13
1631847690000|2021-09-17 03:01:30|199440.2|199290.2|199441.9|199291.9|199445.1|199295.1|199438.6|199288.6|8
1631847700000|2021-09-17 03:01:40|199440.8|199290.8|199452.1|199302.1|199455.6|199305.6|199440.1|199290.1|16
1631847710000|2021-09-17 03:01:50|199451.6|199301.6|199453.7|199303.7|199454.1|199304.1|199450.1|199300.1|17
1631847720000|2021-09-17 03:02:00|199452.7|199302.7|199450.7|199300.7|199452.7|199302.7|199450.7|199300.7|6
1631847730000|2021-09-17 03:02:10|199451|199301|199450.4|199300.4|199451|199301|199450.4|199300.4|7
1631847740000|2021-09-17 03:02:20|199450.6|199300.6|199450.9|199300.9|199450.9|199300.9|199449.8|199299.8|7
1631847750000|2021-09-17 03:02:30|199450.3|199300.3|199449.5|199299.5|199450.4|199300.4|199449.3|199299.3|13
1631847760000|2021-09-17 03:02:40|199458.4|199308.4|199451.9|199301.9|199458.4|199308.4|199451.7|199301.7|13
1631847770000|2021-09-17 03:02:50|199452.7|199302.7|199451.9|199301.9|199453.3|199303.3|199451.7|199301.7|8
1631847780000|2021-09-17 03:03:00|199448.9|199298.9|199442.8|199292.8|199451.2|199301.2|199442.2|199292.2|17
1631847790000|2021-09-17 03:03:10|199443.5|199293.5|199444.8|199294.8|199445.4|199295.4|199443|199293|16
1631847800000|2021-09-17 03:03:20|199445.1|199295.1|199442.8|199292.8|199446.6|199296.6|199442.8|199292.8|9
1631847810000|2021-09-17 03:03:30|199441.7|199291.7|199445.7|199295.7|199445.7|199295.7|199440.8|199290.8|11
1631847820000|2021-09-17 03:03:40|199445.4|199295.4|199449.3|199299.3|199450.4|199300.4|199443.2|199293.2|16
1631847830000|2021-09-17 03:03:50|199449.9|199299.9|199446.5|199296.5|199451.1|199301.1|199445.6|199295.6|14
1631847840000|2021-09-17 03:04:00|199446.2|199296.2|199432.3|199282.3|199447.4|199297.4|199420.9|199270.9|26
1631847850000|2021-09-17 03:04:10|199432.5|199282.5|199431.3|199281.3|199434.7|199284.7|199431.1|199281.1|17
1631847860000|2021-09-17 03:04:20|199431.7|199281.7|199436.9|199286.9|199438.6|199288.6|199428.1|199278.1|18
1631847870000|2021-09-17 03:04:30|199436.7|199286.7|199436.1|199286.1|199438.6|199288.6|199429.7|199279.7|17
1631847880000|2021-09-17 03:04:40|199438|199288|199435.9|199285.9|199438.7|199288.7|199435.9|199285.9|11
1631847890000|2021-09-17 03:04:50|199434.9|199284.9|199432.4|199282.4|199434.9|199284.9|199432|199282|13
1631847900000|2021-09-17 03:05:00|199434.7|199284.7|199422|199272|199434.7|199284.7|199421.4|199271.4|24
1631847910000|2021-09-17 03:05:10|199422.1|199272.1|199425.3|199275.3|199426.5|199276.5|199422.1|199272.1|14
1631847920000|2021-09-17 03:05:20|199426.5|199276.5|199422.6|199272.6|199426.5|199276.5|199422.6|199272.6|15
1631847930000|2021-09-17 03:05:30|199422.1|199272.1|199418.4|199268.4|199428.2|199278.2|199418.4|199268.4|17
1631847940000|2021-09-17 03:05:40|199418|199268|199423.4|199273.4|199424.4|199274.4|199418|199268|14
1631847950000|2021-09-17 03:05:50|199422|199272|199419.9|199269.9|199422|199272|199419|199269|11
1631847960000|2021-09-17 03:06:00|199420|199270|199420.1|199270.1|199420.5|199270.5|199418.5|199268.5|9
1631847970000|2021-09-17 03:06:10|199420.2|199270.2|199425.2|199275.2|199426.4|199276.4|199419.5|199269.5|22
1631847980000|2021-09-17 03:06:20|199425.1|199275.1|199423|199273|199425.6|199275.6|199422.3|199272.3|19
1631847990000|2021-09-17 03:06:30|199423.1|199273.1|199420|199270|199425.9|199275.9|199416.1|199266.1|24
1631848000000|2021-09-17 03:06:40|199422.9|199272.9|199420.1|199270.1|199424.2|199274.2|199418.6|199268.6|21
1631848010000|2021-09-17 03:06:50|199420.3|199270.3|199428.4|199278.4|199429.4|199279.4|199416.6|199266.6|14
1631848020000|2021-09-17 03:07:00|199427.1|199277.1|199431.5|199281.5|199431.5|199281.5|199425.6|199275.6|21
1631848030000|2021-09-17 03:07:10|199430.9|199280.9|199434.5|199284.5|199439|199289|199430.9|199280.9|17
1631848040000|2021-09-17 03:07:20|199436.7|199286.7|199435.9|199285.9|199436.7|199286.7|199434.7|199284.7|9
1631848050000|2021-09-17 03:07:30|199433.8|199283.8|199435.4|199285.4|199436.8|199286.8|199433.5|199283.5|12
1631848060000|2021-09-17 03:07:40|199435.3|199285.3|199460.9|199310.9|199460.9|199310.9|199433.6|199283.6|17
1631848070000|2021-09-17 03:07:50|199456.9|199306.9|199437.5|199287.5|199458.4|199308.4|199437.5|199287.5|15
1631848080000|2021-09-17 03:08:00|199434.8|199284.8|199439.3|199289.3|199440|199290|199433.4|199283.4|23
1631848090000|2021-09-17 03:08:10|199439.2|199289.2|199440.4|199290.4|199440.5|199290.5|199438.5|199288.5|18
1631848100000|2021-09-17 03:08:20|199440.3|199290.3|199448.6|199298.6|199450.1|199300.1|199439.5|199289.5|19
1631848110000|2021-09-17 03:08:30|199448.9|199298.9|199445.3|199295.3|199450.9|199300.9|199444.5|199294.5|21
1631848120000|2021-09-17 03:08:40|199445.1|199295.1|199446|199296|199446.8|199296.8|199443.5|199293.5|16
1631848130000|2021-09-17 03:08:50|199445.7|199295.7|199442.8|199292.8|199445.7|199295.7|199442.8|199292.8|5
1631848140000|2021-09-17 03:09:00|199441.3|199291.3|199431.3|199281.3|199445.1|199295.1|199428.2|199278.2|21
1631848150000|2021-09-17 03:09:10|199432.3|199282.3|199431.1|199281.1|199433.9|199283.9|199430.6|199280.6|8
1631848160000|2021-09-17 03:09:20|199432.7|199282.7|199431|199281|199432.7|199282.7|199430.7|199280.7|13
1631848170000|2021-09-17 03:09:30|199431.3|199281.3|199431.6|199281.6|199433.2|199283.2|199430|199280|18
1631848180000|2021-09-17 03:09:40|199431.4|199281.4|199430.6|199280.6|199431.4|199281.4|199430.4|199280.4|6
1631848190000|2021-09-17 03:09:50|199430.9|199280.9|199428.7|199278.7|199430.9|199280.9|199428.3|199278.3|10
1631848200000|2021-09-17 03:10:00|199429.5|199279.5|199432.1|199282.1|199434.1|199284.1|199429.3|199279.3|13
1631848210000|2021-09-17 03:10:10|199431.8|199281.8|199430.5|199280.5|199431.8|199281.8|199430.5|199280.5|5
1631848220000|2021-09-17 03:10:20|199431.4|199281.4|199432.6|199282.6|199433.1|199283.1|199430.3|199280.3|16
1631848230000|2021-09-17 03:10:30|199434.6|199284.6|199433.6|199283.6|199436|199286|199433.4|199283.4|7
1631848240000|2021-09-17 03:10:40|199432.3|199282.3|199434.2|199284.2|199435.7|199285.7|199432.3|199282.3|16
1631848250000|2021-09-17 03:10:50|199434|199284|199433.7|199283.7|199434.3|199284.3|199432.4|199282.4|11
1631848260000|2021-09-17 03:11:00|199435.5|199285.5|199432.6|199282.6|199435.5|199285.5|199432.6|199282.6|10
1631848270000|2021-09-17 03:11:10|199431.4|199281.4|199430.9|199280.9|199432.7|199282.7|199429.1|199279.1|13
1631848280000|2021-09-17 03:11:20|199430|199280|199430.9|199280.9|199431.6|199281.6|199429.9|199279.9|16
1631848290000|2021-09-17 03:11:30|199430.7|199280.7|199429.1|199279.1|199431.6|199281.6|199427.3|199277.3|19
1631848300000|2021-09-17 03:11:40|199430|199280|199428.9|199278.9|199430.1|199280.1|199428.2|199278.2|14
1631848310000|2021-09-17 03:11:50|199429|199279|199427.9|199277.9|199430.3|199280.3|199427.9|199277.9|14
1631848320000|2021-09-17 03:12:00|199428.1|199278.1|199429.3|199279.3|199430.1|199280.1|199428|199278|19
1631848330000|2021-09-17 03:12:10|199428.7|199278.7|199427.4|199277.4|199429.7|199279.7|199426.5|199276.5|14
1631848340000|2021-09-17 03:12:20|199427.2|199277.2|199427|199277|199427.9|199277.9|199426.6|199276.6|12
1631848350000|2021-09-17 03:12:30|199427.6|199277.6|199424.6|199274.6|199427.6|199277.6|199424.6|199274.6|13
1631848360000|2021-09-17 03:12:40|199424.3|199274.3|199425.9|199275.9|199426|199276|199423.7|199273.7|18
1631848370000|2021-09-17 03:12:50|199425.8|199275.8|199424.2|199274.2|199425.9|199275.9|199424.2|199274.2|13
1631848380000|2021-09-17 03:13:00|199424.6|199274.6|199423.4|199273.4|199424.6|199274.6|199423.4|199273.4|10
1631848390000|2021-09-17 03:13:10|199423.3|199273.3|199425.4|199275.4|199425.4|199275.4|199423.2|199273.2|4
1631848400000|2021-09-17 03:13:20|199425.7|199275.7|199424.5|199274.5|199426.4|199276.4|199424.5|199274.5|10
1631848410000|2021-09-17 03:13:30|199424.7|199274.7|199424.6|199274.6|199425|199275|199424.4|199274.4|9
1631848420000|2021-09-17 03:13:40|199424.4|199274.4|199425.9|199275.9|199431.6|199281.6|199424.3|199274.3|16
1631848430000|2021-09-17 03:13:50|199426|199276|199427.6|199277.6|199430.6|199280.6|199425.7|199275.7|10
1631848440000|2021-09-17 03:14:00|199427.9|199277.9|199430.2|199280.2|199430.2|199280.2|199427.9|199277.9|15
1631848450000|2021-09-17 03:14:10|199430.5|199280.5|199422.3|199272.3|199431.9|199281.9|199418.6|199268.6|22
1631848460000|2021-09-17 03:14:20|199422.9|199272.9|199420|199270|199424|199274|199419.2|199269.2|23
1631848470000|2021-09-17 03:14:30|199419.4|199269.4|199420.1|199270.1|199420.1|199270.1|199417.9|199267.9|13
1631848480000|2021-09-17 03:14:40|199418.1|199268.1|199418.2|199268.2|199419|199269|199418|199268|13
1631848490000|2021-09-17 03:14:50|199417.5|199267.5|199421.1|199271.1|199422.8|199272.8|199416.9|199266.9|15
1631848500000|2021-09-17 03:15:00|199420.2|199270.2|199419.7|199269.7|199422.4|199272.4|199419.1|199269.1|14
1631848510000|2021-09-17 03:15:10|199419|199269|199420.8|199270.8|199422.3|199272.3|199419|199269|12
1631848520000|2021-09-17 03:15:20|199420.7|199270.7|199422.5|199272.5|199422.9|199272.9|199420.7|199270.7|10
1631848530000|2021-09-17 03:15:30|199424.7|199274.7|199424.1|199274.1|199427.8|199277.8|199423.7|199273.7|17
1631848540000|2021-09-17 03:15:40|199424.3|199274.3|199423.7|199273.7|199424.3|199274.3|199422.1|199272.1|10
1631848550000|2021-09-17 03:15:50|199423.6|199273.6|199420.3|199270.3|199425.5|199275.5|199420.3|199270.3|13
1631848560000|2021-09-17 03:16:00|199420.7|199270.7|199421.3|199271.3|199421.8|199271.8|199420.3|199270.3|16
1631848570000|2021-09-17 03:16:10|199421.5|199271.5|199421.1|199271.1|199421.5|199271.5|199419.7|199269.7|9
1631848580000|2021-09-17 03:16:20|199420.1|199270.1|199421|199271|199422|199272|199419|199269|13
1631848590000|2021-09-17 03:16:30|199419.9|199269.9|199424.1|199274.1|199424.1|199274.1|199417.8|199267.8|22
1631848600000|2021-09-17 03:16:40|199423.8|199273.8|199421.8|199271.8|199424.4|199274.4|199421.8|199271.8|13
1631848610000|2021-09-17 03:16:50|199420.8|199270.8|199423.4|199273.4|199424.9|199274.9|199420.8|199270.8|15
1631848620000|2021-09-17 03:17:00|199422.6|199272.6|199416.2|199266.2|199422.8|199272.8|199413.7|199263.7|25
1631848630000|2021-09-17 03:17:10|199416|199266|199421.4|199271.4|199421.4|199271.4|199409|199259|16
1631848640000|2021-09-17 03:17:20|199421|199271|199425.2|199275.2|199429.1|199279.1|199420.7|199270.7|12
1631848650000|2021-09-17 03:17:30|199424.6|199274.6|199421.3|199271.3|199426.2|199276.2|199421.1|199271.1|14
1631848660000|2021-09-17 03:17:40|199422.1|199272.1|199422.5|199272.5|199422.5|199272.5|199418.7|199268.7|16
1631848670000|2021-09-17 03:17:50|199421.2|199271.2|199418.9|199268.9|199424.7|199274.7|199418.4|199268.4|14
1631848680000|2021-09-17 03:18:00|199419.2|199269.2|199425.1|199275.1|199425.2|199275.2|199418.9|199268.9|17
1631848690000|2021-09-17 03:18:10|199425.2|199275.2|199423.9|199273.9|199425.2|199275.2|199423.6|199273.6|5
1631848700000|2021-09-17 03:18:20|199424.5|199274.5|199423.9|199273.9|199425|199275|199422.8|199272.8|12
1631848710000|2021-09-17 03:18:30|199423.4|199273.4|199421.4|199271.4|199423.4|199273.4|199421.4|199271.4|5
1631848720000|2021-09-17 03:18:40|199418.9|199268.9|199418|199268|199425.1|199275.1|199414.2|199264.2|18
1631848730000|2021-09-17 03:18:50|199415.8|199265.8|199424.6|199274.6|199424.8|199274.8|199415.8|199265.8|15
1631848740000|2021-09-17 03:19:00|199423.9|199273.9|199424.5|199274.5|199425.2|199275.2|199420.1|199270.1|15
1631848750000|2021-09-17 03:19:10|199424.6|199274.6|199425.2|199275.2|199427.8|199277.8|199423.3|199273.3|10
1631848760000|2021-09-17 03:19:20|199425.1|199275.1|199426|199276|199426|199276|199424.3|199274.3|6
1631848770000|2021-09-17 03:19:30|199427.4|199277.4|199422.5|199272.5|199427.4|199277.4|199422.5|199272.5|8
1631848780000|2021-09-17 03:19:40|199421.9|199271.9|199427.5|199277.5|199427.8|199277.8|199421.9|199271.9|13
1631848790000|2021-09-17 03:19:50|199426.8|199276.8|199420.3|199270.3|199428.2|199278.2|199420.2|199270.2|10
1631848800000|2021-09-17 03:20:00|199422.5|199272.5|199423.1|199273.1|199424|199274|199422.5|199272.5|6
1631848810000|2021-09-17 03:20:10|199422.6|199272.6|199429|199279|199429|199279|199422.6|199272.6|19
1631848820000|2021-09-17 03:20:20|199428.9|199278.9|199421.4|199271.4|199430.1|199280.1|199421.2|199271.2|24
1631848830000|2021-09-17 03:20:30|199421.7|199271.7|199423.6|199273.6|199425.6|199275.6|199420.7|199270.7|15
1631848840000|2021-09-17 03:20:40|199423.1|199273.1|199427.3|199277.3|199427.3|199277.3|199422.6|199272.6|9
1631848850000|2021-09-17 03:20:50|199427|199277|199423.4|199273.4|199427|199277|199418.4|199268.4|22
1631848860000|2021-09-17 03:21:00|199422.5|199272.5|199418.6|199268.6|199423.4|199273.4|199412.8|199262.8|11
1631848870000|2021-09-17 03:21:10|199420.8|199270.8|199423.6|199273.6|199425.4|199275.4|199419.4|199269.4|17
1631848880000|2021-09-17 03:21:20|199424|199274|199422.7|199272.7|199424.9|199274.9|199422.7|199272.7|11
1631848890000|2021-09-17 03:21:30|199423.3|199273.3|199421.2|199271.2|199423.3|199273.3|199421.2|199271.2|5
1631848900000|2021-09-17 03:21:40|199423|199273|199427.5|199277.5|199428.2|199278.2|199423|199273|10
1631848910000|2021-09-17 03:21:50|199426.7|199276.7|199423.9|199273.9|199427.6|199277.6|199423.4|199273.4|11
1631848920000|2021-09-17 03:22:00|199423.1|199273.1|199424.9|199274.9|199424.9|199274.9|199423|199273|10
1631848930000|2021-09-17 03:22:10|199425.4|199275.4|199422|199272|199426.5|199276.5|199422|199272|10
1631848940000|2021-09-17 03:22:20|199422.5|199272.5|199425|199275|199425.5|199275.5|199422.5|199272.5|12
1631848950000|2021-09-17 03:22:30|199423.8|199273.8|199422.6|199272.6|199425.2|199275.2|199422.6|199272.6|9
1631848960000|2021-09-17 03:22:40|199422.7|199272.7|199423.9|199273.9|199423.9|199273.9|199422.2|199272.2|8
1631848970000|2021-09-17 03:22:50|199425.6|199275.6|199427.5|199277.5|199432.7|199282.7|199423.2|199273.2|15
1631848980000|2021-09-17 03:23:00|199426.7|199276.7|199430|199280|199431.9|199281.9|199426.7|199276.7|12
1631848990000|2021-09-17 03:23:10|199429.6|199279.6|199429.2|199279.2|199431.1|199281.1|199428|199278|12
1631849000000|2021-09-17 03:23:20|199430.7|199280.7|199431.9|199281.9|199433.5|199283.5|199426.6|199276.6|13
1631849010000|2021-09-17 03:23:30|199432|199282|199430.8|199280.8|199434.3|199284.3|199428.8|199278.8|14
1631849020000|2021-09-17 03:23:40|199431.1|199281.1|199433|199283|199433.3|199283.3|199429.2|199279.2|13
1631849030000|2021-09-17 03:23:50|199433.4|199283.4|199427.3|199277.3|199433.8|199283.8|199425.3|199275.3|23
1631849040000|2021-09-17 03:24:00|199426.7|199276.7|199429.9|199279.9|199429.9|199279.9|199426|199276|16
1631849050000|2021-09-17 03:24:10|199428.8|199278.8|199430.1|199280.1|199431|199281|199428.5|199278.5|10
1631849060000|2021-09-17 03:24:20|199429.2|199279.2|199425.7|199275.7|199431.9|199281.9|199425.7|199275.7|16
1631849070000|2021-09-17 03:24:30|199426.5|199276.5|199447.2|199297.2|199448.9|199298.9|199426.5|199276.5|20
1631849080000|2021-09-17 03:24:40|199447.4|199297.4|199439.9|199289.9|199447.4|199297.4|199439.3|199289.3|23
1631849090000|2021-09-17 03:24:50|199439.2|199289.2|199442.6|199292.6|199444.1|199294.1|199438.7|199288.7|18
1631849100000|2021-09-17 03:25:00|199442.2|199292.2|199439|199289|199443.3|199293.3|199437.8|199287.8|17
1631849110000|2021-09-17 03:25:10|199439.3|199289.3|199439|199289|199439.3|199289.3|199436|199286|12
1631849120000|2021-09-17 03:25:20|199439.1|199289.1|199438.2|199288.2|199439.1|199289.1|199437.7|199287.7|12
1631849130000|2021-09-17 03:25:30|199438.1|199288.1|199437|199287|199439.2|199289.2|199434.1|199284.1|14
1631849140000|2021-09-17 03:25:40|199443|199293|199436.2|199286.2|199443.1|199293.1|199436.1|199286.1|20
1631849150000|2021-09-17 03:25:50|199435.9|199285.9|199436.4|199286.4|199437.5|199287.5|199435.1|199285.1|14
1631849160000|2021-09-17 03:26:00|199436.5|199286.5|199435.1|199285.1|199437.2|199287.2|199435.1|199285.1|10
1631849170000|2021-09-17 03:26:10|199434.8|199284.8|199436.8|199286.8|199436.9|199286.9|199434.8|199284.8|8
1631849180000|2021-09-17 03:26:20|199435.3|199285.3|199438.1|199288.1|199438.1|199288.1|199434.7|199284.7|14
1631849190000|2021-09-17 03:26:30|199438.3|199288.3|199436|199286|199438.3|199288.3|199436|199286|16
1631849200000|2021-09-17 03:26:40|199435.9|199285.9|199425|199275|199436.1|199286.1|199420.9|199270.9|12
1631849210000|2021-09-17 03:26:50|199423.1|199273.1|199423.8|199273.8|199428.1|199278.1|199420|199270|15
1631849220000|2021-09-17 03:27:00|199423|199273|199428.3|199278.3|199429|199279|199423|199273|14
1631849230000|2021-09-17 03:27:10|199428.6|199278.6|199428.9|199278.9|199428.9|199278.9|199427.5|199277.5|12
1631849240000|2021-09-17 03:27:20|199429|199279|199427|199277|199429|199279|199423.4|199273.4|15
1631849250000|2021-09-17 03:27:30|199426.9|199276.9|199429.6|199279.6|199431.4|199281.4|199423.1|199273.1|11
1631849260000|2021-09-17 03:27:40|199428.8|199278.8|199426.9|199276.9|199428.8|199278.8|199426.9|199276.9|12
1631849270000|2021-09-17 03:27:50|199427|199277|199427|199277|199427.8|199277.8|199424.9|199274.9|15
1631849280000|2021-09-17 03:28:00|199426.7|199276.7|199427.3|199277.3|199427.3|199277.3|199425.6|199275.6|13
1631849290000|2021-09-17 03:28:10|199427.7|199277.7|199453|199303|199458.9|199308.9|199426.6|199276.6|23
1631849300000|2021-09-17 03:28:20|199452.6|199302.6|199449.7|199299.7|199455.1|199305.1|199448.9|199298.9|21
1631849310000|2021-09-17 03:28:30|199449.5|199299.5|199450.7|199300.7|199451|199301|199448.4|199298.4|10
1631849320000|2021-09-17 03:28:40|199450.4|199300.4|199447.8|199297.8|199450.4|199300.4|199447.8|199297.8|8
1631849330000|2021-09-17 03:28:50|199448.6|199298.6|199448.1|199298.1|199448.7|199298.7|199447.9|199297.9|11
1631849340000|2021-09-17 03:29:00|199447.9|199297.9|199425.6|199275.6|199453.1|199303.1|199425.5|199275.5|21
1631849350000|2021-09-17 03:29:10|199427.2|199277.2|199427.2|199277.2|199432.1|199282.1|199426|199276|25
1631849360000|2021-09-17 03:29:20|199427|199277|199426.5|199276.5|199427.8|199277.8|199424.1|199274.1|15
1631849370000|2021-09-17 03:29:30|199424.9|199274.9|199427.5|199277.5|199429.2|199279.2|199424.7|199274.7|20
1631849380000|2021-09-17 03:29:40|199428|199278|199428.1|199278.1|199429.7|199279.7|199426.3|199276.3|14
1631849390000|2021-09-17 03:29:50|199428.2|199278.2|199424.7|199274.7|199431.5|199281.5|199424.7|199274.7|19
1631849400000|2021-09-17 03:30:00|199424.6|199274.6|199424.6|199274.6|199428.3|199278.3|199424.6|199274.6|19
1631849410000|2021-09-17 03:30:10|199424.3|199274.3|199424.8|199274.8|199428.1|199278.1|199424.3|199274.3|7
1631849420000|2021-09-17 03:30:20|199425.5|199275.5|199428.1|199278.1|199428.1|199278.1|199425.1|199275.1|10
1631849430000|2021-09-17 03:30:30|199427.1|199277.1|199427.4|199277.4|199428.9|199278.9|199426.2|199276.2|16
1631849440000|2021-09-17 03:30:40|199426.4|199276.4|199425.2|199275.2|199427.7|199277.7|199424|199274|14
1631849450000|2021-09-17 03:30:50|199428.9|199278.9|199425.1|199275.1|199428.9|199278.9|199424.8|199274.8|13
1631849460000|2021-09-17 03:31:00|199427.5|199277.5|199430.1|199280.1|199430.9|199280.9|199427.4|199277.4|17
1631849470000|2021-09-17 03:31:10|199429.5|199279.5|199427.4|199277.4|199431.2|199281.2|199426.9|199276.9|12
1631849480000|2021-09-17 03:31:20|199428.9|199278.9|199428.8|199278.8|199431.1|199281.1|199428.8|199278.8|11
1631849490000|2021-09-17 03:31:30|199429.1|199279.1|199432.3|199282.3|199434.3|199284.3|199429.1|199279.1|11
1631849500000|2021-09-17 03:31:40|199433.1|199283.1|199430.5|199280.5|199433.1|199283.1|199427.5|199277.5|17
1631849510000|2021-09-17 03:31:50|199429.1|199279.1|199427.9|199277.9|199429.8|199279.8|199427|199277|15
1631849520000|2021-09-17 03:32:00|199429.2|199279.2|199429|199279|199429.9|199279.9|199427.4|199277.4|19
1631849530000|2021-09-17 03:32:10|199428.9|199278.9|199428.4|199278.4|199430.1|199280.1|199426.4|199276.4|13
1631849540000|2021-09-17 03:32:20|199429|199279|199428|199278|199429|199279|199426.8|199276.8|9
1631849550000|2021-09-17 03:32:30|199426.8|199276.8|199429.9|199279.9|199429.9|199279.9|199425.5|199275.5|16
1631849560000|2021-09-17 03:32:40|199431.4|199281.4|199428.9|199278.9|199431.6|199281.6|199428.6|199278.6|17
1631849570000|2021-09-17 03:32:50|199428.7|199278.7|199429.3|199279.3|199430.6|199280.6|199428.7|199278.7|7
1631849580000|2021-09-17 03:33:00|199429.2|199279.2|199427.2|199277.2|199429.2|199279.2|199425.6|199275.6|14
1631849590000|2021-09-17 03:33:10|199427.9|199277.9|199428|199278|199428.6|199278.6|199425.9|199275.9|10
1631849600000|2021-09-17 03:33:20|199427.8|199277.8|199440.1|199290.1|199440.1|199290.1|199427.5|199277.5|24
1631849610000|2021-09-17 03:33:30|199441.5|199291.5|199440.8|199290.8|199442.1|199292.1|199437.7|199287.7|19
1631849620000|2021-09-17 03:33:40|199439.2|199289.2|199437.2|199287.2|199439.2|199289.2|199437.2|199287.2|12
1631849630000|2021-09-17 03:33:50|199439|199289|199437.6|199287.6|199439|199289|199437.6|199287.6|11
1631849640000|2021-09-17 03:34:00|199437.8|199287.8|199436.2|199286.2|199437.8|199287.8|199435.7|199285.7|12
1631849650000|2021-09-17 03:34:10|199436.5|199286.5|199436.2|199286.2|199438.7|199288.7|199436.2|199286.2|11
1631849660000|2021-09-17 03:34:20|199436.5|199286.5|199437.8|199287.8|199439.3|199289.3|199436.5|199286.5|21
1631849670000|2021-09-17 03:34:30|199436.9|199286.9|199435.5|199285.5|199437|199287|199434.9|199284.9|18
1631849680000|2021-09-17 03:34:40|199435.3|199285.3|199434.7|199284.7|199435.6|199285.6|199434.7|199284.7|13
1631849690000|2021-09-17 03:34:50|199435.2|199285.2|199421.9|199271.9|199435.2|199285.2|199420|199270|21
1631849700000|2021-09-17 03:35:00|199421.8|199271.8|199421.3|199271.3|199422.4|199272.4|199421|199271|11
1631849710000|2021-09-17 03:35:10|199422.9|199272.9|199421.3|199271.3|199423|199273|199421.3|199271.3|13
1631849720000|2021-09-17 03:35:20|199421.6|199271.6|199421.6|199271.6|199421.9|199271.9|199420.5|199270.5|12
1631849730000|2021-09-17 03:35:30|199420.2|199270.2|199421.7|199271.7|199426|199276|199419.4|199269.4|14
1631849740000|2021-09-17 03:35:40|199418.8|199268.8|199422.5|199272.5|199423.1|199273.1|199418.7|199268.7|17
1631849750000|2021-09-17 03:35:50|199422|199272|199422.1|199272.1|199422.6|199272.6|199421.3|199271.3|13
1631849760000|2021-09-17 03:36:00|199421.4|199271.4|199422.6|199272.6|199423.1|199273.1|199421.4|199271.4|15
1631849770000|2021-09-17 03:36:10|199422.5|199272.5|199421.7|199271.7|199423.3|199273.3|199421.3|199271.3|13
1631849780000|2021-09-17 03:36:20|199421.9|199271.9|199422.2|199272.2|199423.2|199273.2|199421.7|199271.7|12
1631849790000|2021-09-17 03:36:30|199421.7|199271.7|199424.2|199274.2|199424.5|199274.5|199421.7|199271.7|8
1631849800000|2021-09-17 03:36:40|199423.9|199273.9|199422.9|199272.9|199424.6|199274.6|199422.7|199272.7|17
1631849810000|2021-09-17 03:36:50|199421.3|199271.3|199420.6|199270.6|199423|199273|199420.6|199270.6|6
1631849820000|2021-09-17 03:37:00|199420.8|199270.8|199420.9|199270.9|199421.7|199271.7|199420.7|199270.7|8
1631849830000|2021-09-17 03:37:10|199420.8|199270.8|199420.7|199270.7|199420.9|199270.9|199420.5|199270.5|7
1631849840000|2021-09-17 03:37:20|199420.4|199270.4|199416.4|199266.4|199422.9|199272.9|199413.6|199263.6|20
1631849850000|2021-09-17 03:37:30|199418.8|199268.8|199415.5|199265.5|199418.8|199268.8|199415.2|199265.2|8
1631849860000|2021-09-17 03:37:40|199415.7|199265.7|199414.6|199264.6|199415.7|199265.7|199414.5|199264.5|9
1631849870000|2021-09-17 03:37:50|199415.5|199265.5|199416.7|199266.7|199417.8|199267.8|199415.5|199265.5|21
1631849880000|2021-09-17 03:38:00|199415.1|199265.1|199417.5|199267.5|199417.7|199267.7|199414.8|199264.8|11
1631849890000|2021-09-17 03:38:10|199416.3|199266.3|199414.9|199264.9|199418.1|199268.1|199413.2|199263.2|23
1631849900000|2021-09-17 03:38:20|199413.8|199263.8|199413.8|199263.8|199414.9|199264.9|199413.8|199263.8|6
1631849910000|2021-09-17 03:38:30|199413.7|199263.7|199414.4|199264.4|199414.6|199264.6|199413.3|199263.3|12
1631849920000|2021-09-17 03:38:40|199414|199264|199415.9|199265.9|199416.1|199266.1|199414|199264|17
1631849930000|2021-09-17 03:38:50|199415|199265|199418|199268|199418|199268|199414.6|199264.6|9
1631849940000|2021-09-17 03:39:00|199418.2|199268.2|199419.7|199269.7|199420.2|199270.2|199417.8|199267.8|13
1631849950000|2021-09-17 03:39:10|199418.7|199268.7|199419.3|199269.3|199420.7|199270.7|199418.7|199268.7|13
1631849960000|2021-09-17 03:39:20|199418.7|199268.7|199423.3|199273.3|199423.3|199273.3|199418.5|199268.5|16
1631849970000|2021-09-17 03:39:30|199423.1|199273.1|199425.6|199275.6|199426|199276|199423.1|199273.1|9
1631849980000|2021-09-17 03:39:40|199424.5|199274.5|199424.8|199274.8|199426|199276|199423.7|199273.7|13
1631849990000|2021-09-17 03:39:50|199424.2|199274.2|199425.8|199275.8|199425.8|199275.8|199422.8|199272.8|7
1631850000000|2021-09-17 03:40:00|199425|199275|199423.4|199273.4|199425.4|199275.4|199421.9|199271.9|11
1631850010000|2021-09-17 03:40:10|199423.5|199273.5|199424|199274|199424.6|199274.6|199423.2|199273.2|12
1631850020000|2021-09-17 03:40:20|199423.7|199273.7|199423.2|199273.2|199423.9|199273.9|199422.7|199272.7|10
1631850030000|2021-09-17 03:40:30|199422.8|199272.8|199422.2|199272.2|199422.8|199272.8|199420.4|199270.4|6
1631850040000|2021-09-17 03:40:40|199422|199272|199420.9|199270.9|199422.1|199272.1|199420.9|199270.9|6
1631850050000|2021-09-17 03:40:50|199421.5|199271.5|199424.4|199274.4|199424.4|199274.4|199420.5|199270.5|8
1631850060000|2021-09-17 03:41:00|199423.7|199273.7|199422.5|199272.5|199425.4|199275.4|199422.5|199272.5|15
1631850070000|2021-09-17 03:41:10|199424.2|199274.2|199424|199274|199425.3|199275.3|199424|199274|13
1631850080000|2021-09-17 03:41:20|199424.5|199274.5|199424.8|199274.8|199426.1|199276.1|199424.5|199274.5|10
1631850090000|2021-09-17 03:41:30|199424.9|199274.9|199426.1|199276.1|199427.1|199277.1|199424.9|199274.9|17
1631850100000|2021-09-17 03:41:40|199425.7|199275.7|199424.2|199274.2|199426.3|199276.3|199424.2|199274.2|5
1631850110000|2021-09-17 03:41:50|199423.1|199273.1|199421.4|199271.4|199425.3|199275.3|199421.4|199271.4|16
1631850120000|2021-09-17 03:42:00|199421.5|199271.5|199420.6|199270.6|199422.9|199272.9|199419.7|199269.7|16
1631850130000|2021-09-17 03:42:10|199420.2|199270.2|199421.6|199271.6|199421.9|199271.9|199420.2|199270.2|17
1631850140000|2021-09-17 03:42:20|199422.1|199272.1|199416.5|199266.5|199423.9|199273.9|199416.5|199266.5|14
1631850150000|2021-09-17 03:42:30|199417.4|199267.4|199418.2|199268.2|199418.4|199268.4|199416.5|199266.5|10
1631850160000|2021-09-17 03:42:40|199417.5|199267.5|199417.7|199267.7|199418.9|199268.9|199416.5|199266.5|7
1631850170000|2021-09-17 03:42:50|199424|199274|199419.2|199269.2|199425.8|199275.8|199419.2|199269.2|8
1631850180000|2021-09-17 03:43:00|199420.1|199270.1|199419.9|199269.9|199420.3|199270.3|199419.2|199269.2|8
1631850190000|2021-09-17 03:43:10|199419.4|199269.4|199419.5|199269.5|199419.9|199269.9|199418.2|199268.2|6
1631850200000|2021-09-17 03:43:20|199419.8|199269.8|199418.5|199268.5|199419.8|199269.8|199416.6|199266.6|8
1631850210000|2021-09-17 03:43:30|199417.2|199267.2|199417.7|199267.7|199418.5|199268.5|199416.3|199266.3|9
1631850220000|2021-09-17 03:43:40|199417.1|199267.1|199419.5|199269.5|199420|199270|199416.8|199266.8|9
1631850230000|2021-09-17 03:43:50|199420.3|199270.3|199418.6|199268.6|199420.3|199270.3|199418.6|199268.6|6
1631850240000|2021-09-17 03:44:00|199419.6|199269.6|199418.3|199268.3|199425.4|199275.4|199417.7|199267.7|15
1631850250000|2021-09-17 03:44:10|199418.4|199268.4|199419.2|199269.2|199421|199271|199418.2|199268.2|15
1631850260000|2021-09-17 03:44:20|199419.8|199269.8|199419.6|199269.6|199419.8|199269.8|199418.7|199268.7|5
1631850270000|2021-09-17 03:44:30|199418.9|199268.9|199422.4|199272.4|199422.4|199272.4|199417.4|199267.4|23
1631850280000|2021-09-17 03:44:40|199422.5|199272.5|199421.2|199271.2|199423.1|199273.1|199418.5|199268.5|22
1631850290000|2021-09-17 03:44:50|199421.6|199271.6|199425.2|199275.2|199427.6|199277.6|199421.5|199271.5|20
1631850300000|2021-09-17 03:45:00|199425.3|199275.3|199429.3|199279.3|199429.3|199279.3|199425.3|199275.3|10
1631850310000|2021-09-17 03:45:10|199428.7|199278.7|199428.2|199278.2|199430.2|199280.2|199428.2|199278.2|7
1631850320000|2021-09-17 03:45:20|199428.8|199278.8|199428.4|199278.4|199431.2|199281.2|199428|199278|13
1631850330000|2021-09-17 03:45:30|199429.1|199279.1|199431.6|199281.6|199433|199283|199426.4|199276.4|14
1631850340000|2021-09-17 03:45:40|199431.1|199281.1|199432.9|199282.9|199433.5|199283.5|199430.3|199280.3|14
1631850350000|2021-09-17 03:45:50|199432.6|199282.6|199431.2|199281.2|199432.6|199282.6|199429.5|199279.5|7
1631850360000|2021-09-17 03:46:00|199429.7|199279.7|199430.1|199280.1|199430.1|199280.1|199427.1|199277.1|7
1631850370000|2021-09-17 03:46:10|199430|199280|199429.8|199279.8|199430.6|199280.6|199429.1|199279.1|10
1631850380000|2021-09-17 03:46:20|199430.1|199280.1|199429.3|199279.3|199430.4|199280.4|199428.2|199278.2|8
1631850390000|2021-09-17 03:46:30|199428.2|199278.2|199427.1|199277.1|199428.2|199278.2|199427.1|199277.1|4
1631850400000|2021-09-17 03:46:40|199427.4|199277.4|199427.8|199277.8|199432.4|199282.4|199427.4|199277.4|12
1631850410000|2021-09-17 03:46:50|199427.6|199277.6|199428.8|199278.8|199430.6|199280.6|199427.5|199277.5|7
1631850420000|2021-09-17 03:47:00|199427.6|199277.6|199430.6|199280.6|199430.9|199280.9|199427.4|199277.4|11
1631850430000|2021-09-17 03:47:10|199430.4|199280.4|199432.8|199282.8|199435|199285|199428.7|199278.7|15
1631850440000|2021-09-17 03:47:20|199433|199283|199430.5|199280.5|199433.1|199283.1|199430.5|199280.5|9
1631850450000|2021-09-17 03:47:30|199429.6|199279.6|199431|199281|199431.8|199281.8|199429.1|199279.1|9
1631850460000|2021-09-17 03:47:40|199430.6|199280.6|199428.8|199278.8|199431.6|199281.6|199428|199278|9
1631850470000|2021-09-17 03:47:50|199428.6|199278.6|199428.1|199278.1|199431.6|199281.6|199428.1|199278.1|12
1631850480000|2021-09-17 03:48:00|199430.3|199280.3|199430.6|199280.6|199430.6|199280.6|199428|199278|9
1631850490000|2021-09-17 03:48:10|199430.2|199280.2|199430.5|199280.5|199433|199283|199428.2|199278.2|11
1631850500000|2021-09-17 03:48:20|199431|199281|199428|199278|199431|199281|199426.2|199276.2|12
1631850510000|2021-09-17 03:48:30|199427.3|199277.3|199419.8|199269.8|199429.8|199279.8|199419.8|199269.8|13
1631850520000|2021-09-17 03:48:40|199418.1|199268.1|199421.7|199271.7|199425.8|199275.8|199418.1|199268.1|13
1631850530000|2021-09-17 03:48:50|199422.5|199272.5|199425.1|199275.1|199426.9|199276.9|199422.5|199272.5|17
1631850540000|2021-09-17 03:49:00|199425.6|199275.6|199422.4|199272.4|199425.6|199275.6|199422.4|199272.4|17
1631850550000|2021-09-17 03:49:10|199421.9|199271.9|199422.6|199272.6|199423.7|199273.7|199421.9|199271.9|8
1631850560000|2021-09-17 03:49:20|199422|199272|199421.6|199271.6|199423|199273|199420.6|199270.6|8
1631850570000|2021-09-17 03:49:30|199421.2|199271.2|199419.8|199269.8|199422.6|199272.6|199418.7|199268.7|13
1631850580000|2021-09-17 03:49:40|199419.1|199269.1|199418.1|199268.1|199420.9|199270.9|199418.1|199268.1|13
1631850590000|2021-09-17 03:49:50|199418.3|199268.3|199418.1|199268.1|199419.9|199269.9|199418|199268|18
1631850600000|2021-09-17 03:50:00|199417.3|199267.3|199419.4|199269.4|199420.1|199270.1|199416.9|199266.9|16
1631850610000|2021-09-17 03:50:10|199418.7|199268.7|199420.6|199270.6|199427.5|199277.5|199417.1|199267.1|14
1631850620000|2021-09-17 03:50:20|199422.5|199272.5|199419.4|199269.4|199422.5|199272.5|199418.1|199268.1|10
1631850630000|2021-09-17 03:50:30|199418.2|199268.2|199423.9|199273.9|199426.2|199276.2|199418.2|199268.2|21
1631850640000|2021-09-17 03:50:40|199424.7|199274.7|199422.7|199272.7|199425.8|199275.8|199421.9|199271.9|12
1631850650000|2021-09-17 03:50:50|199422.8|199272.8|199424.8|199274.8|199425.7|199275.7|199422.8|199272.8|22
1631850660000|2021-09-17 03:51:00|199425.6|199275.6|199422.8|199272.8|199427.1|199277.1|199422.4|199272.4|21
1631850670000|2021-09-17 03:51:10|199422.4|199272.4|199420.1|199270.1|199423.5|199273.5|199419|199269|18
1631850680000|2021-09-17 03:51:20|199420.7|199270.7|199422.4|199272.4|199422.7|199272.7|199418.4|199268.4|15
1631850690000|2021-09-17 03:51:30|199423.6|199273.6|199419.8|199269.8|199423.6|199273.6|199417.8|199267.8|11
1631850700000|2021-09-17 03:51:40|199416.7|199266.7|199415.5|199265.5|199417.5|199267.5|199414.1|199264.1|18
1631850710000|2021-09-17 03:51:50|199415.1|199265.1|199417.5|199267.5|199422.4|199272.4|199412.9|199262.9|20
1631850720000|2021-09-17 03:52:00|199417|199267|199422.4|199272.4|199422.6|199272.6|199417|199267|12
1631850730000|2021-09-17 03:52:10|199421.7|199271.7|199421.4|199271.4|199422|199272|199418.7|199268.7|10
1631850740000|2021-09-17 03:52:20|199422.5|199272.5|199423.8|199273.8|199425.6|199275.6|199422.5|199272.5|15
1631850750000|2021-09-17 03:52:30|199423.9|199273.9|199426.2|199276.2|199427.8|199277.8|199421.9|199271.9|14
1631850760000|2021-09-17 03:52:40|199426.5|199276.5|199424.8|199274.8|199426.5|199276.5|199424.8|199274.8|9
1631850770000|2021-09-17 03:52:50|199424.7|199274.7|199425.3|199275.3|199426|199276|199422.4|199272.4|9
1631850780000|2021-09-17 03:53:00|199424.1|199274.1|199424.7|199274.7|199424.7|199274.7|199424.1|199274.1|5
1631850790000|2021-09-17 03:53:10|199424.1|199274.1|199423.5|199273.5|199426.8|199276.8|199423.5|199273.5|12
1631850800000|2021-09-17 03:53:20|199426|199276|199428.2|199278.2|199429.8|199279.8|199421|199271|15
1631850810000|2021-09-17 03:53:30|199428.6|199278.6|199424.3|199274.3|199428.6|199278.6|199424.3|199274.3|10
1631850820000|2021-09-17 03:53:40|199423.9|199273.9|199421.9|199271.9|199424.5|199274.5|199421.9|199271.9|9
1631850830000|2021-09-17 03:53:50|199422|199272|199428.1|199278.1|199428.1|199278.1|199420.6|199270.6|8
1631850840000|2021-09-17 03:54:00|199428.3|199278.3|199426.2|199276.2|199428.3|199278.3|199421.8|199271.8|8
1631850850000|2021-09-17 03:54:10|199424.2|199274.2|199425.8|199275.8|199427.5|199277.5|199423|199273|10
1631850860000|2021-09-17 03:54:20|199425.5|199275.5|199427.6|199277.6|199427.6|199277.6|199425.5|199275.5|5
1631850870000|2021-09-17 03:54:30|199427.3|199277.3|199421.1|199271.1|199428.3|199278.3|199420.5|199270.5|12
1631850880000|2021-09-17 03:54:40|199422.2|199272.2|199421.9|199271.9|199424.8|199274.8|199421.2|199271.2|12
1631850890000|2021-09-17 03:54:50|199422|199272|199422.4|199272.4|199423.9|199273.9|199421|199271|25
1631850900000|2021-09-17 03:55:00|199420.7|199270.7|199427.7|199277.7|199429.2|199279.2|199420.7|199270.7|18
1631850910000|2021-09-17 03:55:10|199426.5|199276.5|199422.9|199272.9|199427.3|199277.3|199422.2|199272.2|13
1631850920000|2021-09-17 03:55:20|199422.8|199272.8|199422.9|199272.9|199422.9|199272.9|199422.3|199272.3|8
1631850930000|2021-09-17 03:55:30|199422.6|199272.6|199425|199275|199426.6|199276.6|199422.6|199272.6|13
1631850940000|2021-09-17 03:55:40|199423.6|199273.6|199416.9|199266.9|199430.9|199280.9|199416.9|199266.9|13
1631850950000|2021-09-17 03:55:50|199415.9|199265.9|199425.1|199275.1|199425.2|199275.2|199414|199264|23
1631850960000|2021-09-17 03:56:00|199424.1|199274.1|199423.6|199273.6|199424.4|199274.4|199423.6|199273.6|7
1631850970000|2021-09-17 03:56:10|199423.9|199273.9|199423.3|199273.3|199424.2|199274.2|199423.3|199273.3|4
1631850980000|2021-09-17 03:56:20|199423|199273|199422|199272|199428.2|199278.2|199422|199272|18
1631850990000|2021-09-17 03:56:30|199422.4|199272.4|199427.8|199277.8|199427.8|199277.8|199422.4|199272.4|7
1631851000000|2021-09-17 03:56:40|199425.4|199275.4|199424.7|199274.7|199426.1|199276.1|199424.5|199274.5|11
1631851010000|2021-09-17 03:56:50|199425|199275|199421.5|199271.5|199425.1|199275.1|199420.5|199270.5|11
1631851020000|2021-09-17 03:57:00|199424.5|199274.5|199421.3|199271.3|199424.5|199274.5|199419.8|199269.8|14
1631851030000|2021-09-17 03:57:10|199421.7|199271.7|199421.2|199271.2|199423.3|199273.3|199421.2|199271.2|7
1631851040000|2021-09-17 03:57:20|199422.6|199272.6|199422|199272|199422.6|199272.6|199421.7|199271.7|10
1631851050000|2021-09-17 03:57:30|199421.9|199271.9|199418.4|199268.4|199426|199276|199418.4|199268.4|16
1631851060000|2021-09-17 03:57:40|199417|199267|199421|199271|199424.2|199274.2|199417|199267|23
1631851070000|2021-09-17 03:57:50|199420.5|199270.5|199422.4|199272.4|199423.3|199273.3|199420.1|199270.1|20
1631851080000|2021-09-17 03:58:00|199422.7|199272.7|199422.8|199272.8|199425|199275|199422.7|199272.7|14
1631851090000|2021-09-17 03:58:10|199423.3|199273.3|199422.6|199272.6|199423.3|199273.3|199422.6|199272.6|6
1631851100000|2021-09-17 03:58:20|199423.3|199273.3|199421.7|199271.7|199424.1|199274.1|199421.7|199271.7|5
1631851110000|2021-09-17 03:58:30|199421.6|199271.6|199422.2|199272.2|199422.7|199272.7|199421.4|199271.4|8
1631851120000|2021-09-17 03:58:40|199421.1|199271.1|199425.6|199275.6|199425.6|199275.6|199420.8|199270.8|10
1631851130000|2021-09-17 03:58:50|199424.9|199274.9|199425.8|199275.8|199425.8|199275.8|199422.9|199272.9|8
1631851140000|2021-09-17 03:59:00|199425.7|199275.7|199429.8|199279.8|199429.8|199279.8|199424.8|199274.8|14
1631851150000|2021-09-17 03:59:10|199430.3|199280.3|199428.1|199278.1|199434.9|199284.9|199428.1|199278.1|19
1631851160000|2021-09-17 03:59:20|199427.8|199277.8|199428.6|199278.6|199431.4|199281.4|199427.4|199277.4|10
1631851170000|2021-09-17 03:59:30|199431.2|199281.2|199432.9|199282.9|199435.7|199285.7|199429.7|199279.7|11
1631851180000|2021-09-17 03:59:40|199432.8|199282.8|199432.5|199282.5|199434.7|199284.7|199428.3|199278.3|10
1631851190000|2021-09-17 03:59:50|199432.1|199282.1|199427.9|199277.9|199432.1|199282.1|199427|199277|8
1631851200000|2021-09-17 04:00:00|199432.3|199282.3|199434.9|199284.9|199437.6|199287.6|199431|199281|23
1631851210000|2021-09-17 04:00:10|199434.7|199284.7|199430.2|199280.2|199434.7|199284.7|199430.2|199280.2|16
1631851220000|2021-09-17 04:00:20|199436|199286|199434.9|199284.9|199444.7|199294.7|199430.4|199280.4|15
1631851230000|2021-09-17 04:00:30|199436.4|199286.4|199437|199287|199440.1|199290.1|199434.2|199284.2|13
1631851240000|2021-09-17 04:00:40|199436.7|199286.7|199436.9|199286.9|199438.7|199288.7|199436.6|199286.6|11
1631851250000|2021-09-17 04:00:50|199438|199288|199434.1|199284.1|199438|199288|199433.3|199283.3|14
1631851260000|2021-09-17 04:01:00|199432.7|199282.7|199433.4|199283.4|199433.7|199283.7|199432.7|199282.7|8
1631851270000|2021-09-17 04:01:10|199433.1|199283.1|199435.8|199285.8|199436.3|199286.3|199432.8|199282.8|20
1631851280000|2021-09-17 04:01:20|199435.6|199285.6|199428|199278|199437.3|199287.3|199428|199278|32
1631851290000|2021-09-17 04:01:30|199426.7|199276.7|199427.7|199277.7|199429.4|199279.4|199421.8|199271.8|18
1631851300000|2021-09-17 04:01:40|199427.9|199277.9|199423.1|199273.1|199431.5|199281.5|199423.1|199273.1|15
1631851310000|2021-09-17 04:01:50|199423.5|199273.5|199425.4|199275.4|199425.7|199275.7|199423.5|199273.5|13
1631851320000|2021-09-17 04:02:00|199425.1|199275.1|199428.2|199278.2|199429|199279|199423.9|199273.9|9
1631851330000|2021-09-17 04:02:10|199427.3|199277.3|199426.2|199276.2|199428.4|199278.4|199426.2|199276.2|13
1631851340000|2021-09-17 04:02:20|199425.9|199275.9|199425.6|199275.6|199426.2|199276.2|199425.5|199275.5|6
1631851350000|2021-09-17 04:02:30|199425.4|199275.4|199428.1|199278.1|199428.1|199278.1|199425.3|199275.3|5
1631851360000|2021-09-17 04:02:40|199427.1|199277.1|199427.1|199277.1|199428.6|199278.6|199423.7|199273.7|14
1631851370000|2021-09-17 04:02:50|199426.9|199276.9|199432.2|199282.2|199437.4|199287.4|199426.9|199276.9|11
1631851380000|2021-09-17 04:03:00|199431.5|199281.5|199430.1|199280.1|199431.5|199281.5|199427.5|199277.5|7
1631851390000|2021-09-17 04:03:10|199429.8|199279.8|199427.6|199277.6|199429.8|199279.8|199419.4|199269.4|17
1631851400000|2021-09-17 04:03:20|199426.2|199276.2|199427.1|199277.1|199427.2|199277.2|199420.9|199270.9|10
1631851410000|2021-09-17 04:03:30|199426|199276|199424.4|199274.4|199430.2|199280.2|199421.3|199271.3|18
1631851420000|2021-09-17 04:03:40|199423.6|199273.6|199426.1|199276.1|199428.4|199278.4|199423.2|199273.2|13
1631851430000|2021-09-17 04:03:50|199424.3|199274.3|199422.4|199272.4|199425.4|199275.4|199420.8|199270.8|16
1631851440000|2021-09-17 04:04:00|199422.3|199272.3|199423.6|199273.6|199425|199275|199422.3|199272.3|13
1631851450000|2021-09-17 04:04:10|199422.7|199272.7|199425.8|199275.8|199425.8|199275.8|199421.7|199271.7|14
1631851460000|2021-09-17 04:04:20|199425.2|199275.2|199424.1|199274.1|199427.2|199277.2|199421.3|199271.3|15
1631851470000|2021-09-17 04:04:30|199423.5|199273.5|199422.7|199272.7|199427.7|199277.7|199422.5|199272.5|13
1631851480000|2021-09-17 04:04:40|199415.3|199265.3|199422.7|199272.7|199427.6|199277.6|199415.3|199265.3|22
1631851490000|2021-09-17 04:04:50|199423.3|199273.3|199423.6|199273.6|199426.6|199276.6|199422.7|199272.7|11
1631851500000|2021-09-17 04:05:00|199423.4|199273.4|199426.2|199276.2|199429.3|199279.3|199423.4|199273.4|14
1631851510000|2021-09-17 04:05:10|199431.3|199281.3|199428.4|199278.4|199431.3|199281.3|199424.9|199274.9|12
1631851520000|2021-09-17 04:05:20|199427.4|199277.4|199426.3|199276.3|199427.4|199277.4|199424.8|199274.8|8
1631851530000|2021-09-17 04:05:30|199426|199276|199424.1|199274.1|199426.3|199276.3|199423.6|199273.6|13
1631851540000|2021-09-17 04:05:40|199428.7|199278.7|199427.6|199277.6|199428.7|199278.7|199426.1|199276.1|12
1631851550000|2021-09-17 04:05:50|199425.7|199275.7|199423.6|199273.6|199426.3|199276.3|199423.1|199273.1|7
1631851560000|2021-09-17 04:06:00|199423.4|199273.4|199424.3|199274.3|199424.6|199274.6|199423.4|199273.4|8
1631851570000|2021-09-17 04:06:10|199425|199275|199418.5|199268.5|199425.8|199275.8|199418.4|199268.4|18
1631851580000|2021-09-17 04:06:20|199421.4|199271.4|199418.8|199268.8|199422.2|199272.2|199418.2|199268.2|14
1631851590000|2021-09-17 04:06:30|199418.9|199268.9|199422|199272|199423.4|199273.4|199418.9|199268.9|11
1631851600000|2021-09-17 04:06:40|199422.1|199272.1|199422.8|199272.8|199423.2|199273.2|199421.4|199271.4|7
1631851610000|2021-09-17 04:06:50|199421.1|199271.1|199426.2|199276.2|199426.8|199276.8|199417.9|199267.9|15
1631851620000|2021-09-17 04:07:00|199425.1|199275.1|199425.9|199275.9|199427.7|199277.7|199422.7|199272.7|17
1631851630000|2021-09-17 04:07:10|199426|199276|199424.9|199274.9|199426|199276|199422.2|199272.2|9
1631851640000|2021-09-17 04:07:20|199426.4|199276.4|199423.5|199273.5|199426.4|199276.4|199423.4|199273.4|11
1631851650000|2021-09-17 04:07:30|199426.7|199276.7|199423.3|199273.3|199426.7|199276.7|199422.6|199272.6|9
1631851660000|2021-09-17 04:07:40|199423.4|199273.4|199423.7|199273.7|199424|199274|199423.3|199273.3|8
1631851670000|2021-09-17 04:07:50|199423.8|199273.8|199427.7|199277.7|199429.2|199279.2|199423.8|199273.8|8
1631851680000|2021-09-17 04:08:00|199427.1|199277.1|199429.3|199279.3|199429.3|199279.3|199422.2|199272.2|17
1631851690000|2021-09-17 04:08:10|199428.6|199278.6|199426.8|199276.8|199429|199279|199426.8|199276.8|4
1631851700000|2021-09-17 04:08:20|199427.2|199277.2|199424.8|199274.8|199427.2|199277.2|199424.1|199274.1|9
1631851710000|2021-09-17 04:08:30|199425|199275|199423.3|199273.3|199425|199275|199422.7|199272.7|14
1631851720000|2021-09-17 04:08:40|199423.1|199273.1|199422.9|199272.9|199423.7|199273.7|199422.2|199272.2|7
1631851730000|2021-09-17 04:08:50|199422.7|199272.7|199422.2|199272.2|199425.8|199275.8|199422.2|199272.2|8
1631851740000|2021-09-17 04:09:00|199434|199284|199431|199281|199434|199284|199428|199278|17
1631851750000|2021-09-17 04:09:10|199429|199279|199430.8|199280.8|199432.2|199282.2|199428.1|199278.1|16
1631851760000|2021-09-17 04:09:20|199430.6|199280.6|199430.5|199280.5|199434.5|199284.5|199430|199280|6
1631851770000|2021-09-17 04:09:30|199429.1|199279.1|199434.5|199284.5|199434.5|199284.5|199424.8|199274.8|12
1631851780000|2021-09-17 04:09:40|199432.8|199282.8|199427.6|199277.6|199432.8|199282.8|199427.6|199277.6|7
1631851790000|2021-09-17 04:09:50|199429.3|199279.3|199430.5|199280.5|199431|199281|199427.1|199277.1|10
1631851800000|2021-09-17 04:10:00|199429.9|199279.9|199431.2|199281.2|199433.5|199283.5|199429.9|199279.9|14
1631851810000|2021-09-17 04:10:10|199431|199281|199427.2|199277.2|199432.4|199282.4|199427.2|199277.2|13
1631851820000|2021-09-17 04:10:20|199422.8|199272.8|199428.6|199278.6|199430.7|199280.7|199422.8|199272.8|15
1631851830000|2021-09-17 04:10:30|199428.4|199278.4|199427.8|199277.8|199428.4|199278.4|199426.9|199276.9|7
1631851840000|2021-09-17 04:10:40|199427.6|199277.6|199426.6|199276.6|199428.8|199278.8|199426.6|199276.6|6
1631851850000|2021-09-17 04:10:50|199426.9|199276.9|199425.2|199275.2|199428.7|199278.7|199425.2|199275.2|8
1631851860000|2021-09-17 04:11:00|199425.4|199275.4|199427.1|199277.1|199428|199278|199423.8|199273.8|10
1631851870000|2021-09-17 04:11:10|199426.8|199276.8|199427.5|199277.5|199431.8|199281.8|199426.4|199276.4|12
1631851880000|2021-09-17 04:11:20|199428|199278|199423.8|199273.8|199428.2|199278.2|199423.8|199273.8|13
1631851890000|2021-09-17 04:11:30|199423.6|199273.6|199425|199275|199425.4|199275.4|199423.5|199273.5|7
1631851900000|2021-09-17 04:11:40|199424.8|199274.8|199427.4|199277.4|199427.4|199277.4|199422.2|199272.2|17
1631851910000|2021-09-17 04:11:50|199430.3|199280.3|199427.3|199277.3|199430.3|199280.3|199423.1|199273.1|15
1631851920000|2021-09-17 04:12:00|199426.8|199276.8|199426.4|199276.4|199427.5|199277.5|199426.4|199276.4|5
1631851930000|2021-09-17 04:12:10|199426.1|199276.1|199426|199276|199426.7|199276.7|199425.5|199275.5|5
1631851940000|2021-09-17 04:12:20|199424.6|199274.6|199429|199279|199430.5|199280.5|199424.5|199274.5|9
1631851950000|2021-09-17 04:12:30|199428.1|199278.1|199427.7|199277.7|199432.1|199282.1|199426.2|199276.2|9
1631851960000|2021-09-17 04:12:40|199426.7|199276.7|199424.3|199274.3|199432.3|199282.3|199423.7|199273.7|9
1631851970000|2021-09-17 04:12:50|199433.5|199283.5|199423.1|199273.1|199433.5|199283.5|199423.1|199273.1|12
1631851980000|2021-09-17 04:13:00|199425.6|199275.6|199425.4|199275.4|199426.8|199276.8|199424.4|199274.4|14
1631851990000|2021-09-17 04:13:10|199423.6|199273.6|199423.3|199273.3|199425.7|199275.7|199423|199273|10
1631852000000|2021-09-17 04:13:20|199422.4|199272.4|199422.4|199272.4|199424.8|199274.8|199421.4|199271.4|15
1631852010000|2021-09-17 04:13:30|199424|199274|199425.8|199275.8|199426.3|199276.3|199423.2|199273.2|16
1631852020000|2021-09-17 04:13:40|199427.1|199277.1|199421.2|199271.2|199429.8|199279.8|199421.2|199271.2|20
1631852030000|2021-09-17 04:13:50|199421.5|199271.5|199422.6|199272.6|199422.6|199272.6|199421.5|199271.5|5
1631852040000|2021-09-17 04:14:00|199425.1|199275.1|199421.7|199271.7|199425.1|199275.1|199421|199271|8
1631852050000|2021-09-17 04:14:10|199421.9|199271.9|199421.7|199271.7|199424.6|199274.6|199421.7|199271.7|12
1631852060000|2021-09-17 04:14:20|199422.4|199272.4|199424|199274|199425.1|199275.1|199421.7|199271.7|13
1631852070000|2021-09-17 04:14:30|199422.9|199272.9|199420.9|199270.9|199424|199274|199420.9|199270.9|6
1631852080000|2021-09-17 04:14:40|199420.4|199270.4|199425.8|199275.8|199427.8|199277.8|199420.4|199270.4|7
1631852090000|2021-09-17 04:14:50|199429.2|199279.2|199429.1|199279.1|199429.2|199279.2|199428.7|199278.7|3
1631852100000|2021-09-17 04:15:00|199428.7|199278.7|199427.9|199277.9|199430.7|199280.7|199425|199275|10
1631852110000|2021-09-17 04:15:10|199428.2|199278.2|199424.5|199274.5|199428.2|199278.2|199424.5|199274.5|3
1631852120000|2021-09-17 04:15:20|199426.3|199276.3|199432.6|199282.6|199432.6|199282.6|199424.9|199274.9|9
1631852130000|2021-09-17 04:15:30|199431.2|199281.2|199432.1|199282.1|199435|199285|199427.2|199277.2|9
1631852140000|2021-09-17 04:15:40|199421|199271|199423.1|199273.1|199431.2|199281.2|199421|199271|13
1631852150000|2021-09-17 04:15:50|199423.6|199273.6|199425.4|199275.4|199426.5|199276.5|199422.2|199272.2|13
1631852160000|2021-09-17 04:16:00|199425|199275|199423.4|199273.4|199426.1|199276.1|199422.6|199272.6|12
1631852170000|2021-09-17 04:16:10|199420.6|199270.6|199427.2|199277.2|199429.1|199279.1|199420.6|199270.6|9
1631852180000|2021-09-17 04:16:20|199425.5|199275.5|199420.6|199270.6|199427.6|199277.6|199420.3|199270.3|10
1631852190000|2021-09-17 04:16:30|199421.3|199271.3|199425.5|199275.5|199431|199281|199420.6|199270.6|11
1631852200000|2021-09-17 04:16:40|199425.4|199275.4|199426.3|199276.3|199427.5|199277.5|199424.2|199274.2|15
1631852210000|2021-09-17 04:16:50|199425.9|199275.9|199425.9|199275.9|199425.9|199275.9|199425.3|199275.3|7
1631852220000|2021-09-17 04:17:00|199425.5|199275.5|199429.1|199279.1|199429.5|199279.5|199425.2|199275.2|14
1631852230000|2021-09-17 04:17:10|199429.7|199279.7|199422.8|199272.8|199429.7|199279.7|199422.8|199272.8|15
1631852240000|2021-09-17 04:17:20|199421.4|199271.4|199426.9|199276.9|199428.3|199278.3|199421.3|199271.3|13
1631852250000|2021-09-17 04:17:30|199426.6|199276.6|199428.4|199278.4|199428.4|199278.4|199418.9|199268.9|16
1631852260000|2021-09-17 04:17:40|199425.9|199275.9|199421.8|199271.8|199427.8|199277.8|199421.8|199271.8|16
1631852270000|2021-09-17 04:17:50|199421|199271|199423.5|199273.5|199426.2|199276.2|199421|199271|9
1631852280000|2021-09-17 04:18:00|199423.7|199273.7|199426.5|199276.5|199427.1|199277.1|199423.4|199273.4|12
1631852290000|2021-09-17 04:18:10|199426.2|199276.2|199429.5|199279.5|199429.6|199279.6|199424.9|199274.9|13
1631852300000|2021-09-17 04:18:20|199429.6|199279.6|199428.4|199278.4|199429.6|199279.6|199427.2|199277.2|13
1631852310000|2021-09-17 04:18:30|199427.7|199277.7|199428.2|199278.2|199429.3|199279.3|199425.5|199275.5|11
1631852320000|2021-09-17 04:18:40|199428|199278|199425.7|199275.7|199431|199281|199422.1|199272.1|12
1631852330000|2021-09-17 04:18:50|199427.1|199277.1|199429.4|199279.4|199432.3|199282.3|199425.5|199275.5|12
1631852340000|2021-09-17 04:19:00|199427.8|199277.8|199426.5|199276.5|199428.2|199278.2|199425.9|199275.9|14
1631852350000|2021-09-17 04:19:10|199426.4|199276.4|199426.4|199276.4|199431.9|199281.9|199423.4|199273.4|9
1631852360000|2021-09-17 04:19:20|199425.2|199275.2|199422.7|199272.7|199425.2|199275.2|199422.6|199272.6|7
1631852370000|2021-09-17 04:19:30|199421.5|199271.5|199421.2|199271.2|199421.9|199271.9|199421.2|199271.2|5
1631852380000|2021-09-17 04:19:40|199421.4|199271.4|199430.9|199280.9|199430.9|199280.9|199421.4|199271.4|14
1631852390000|2021-09-17 04:19:50|199430.3|199280.3|199427.8|199277.8|199430.4|199280.4|199427.8|199277.8|9
1631852400000|2021-09-17 04:20:00|199428.5|199278.5|199426.1|199276.1|199428.5|199278.5|199424.3|199274.3|9
1631852410000|2021-09-17 04:20:10|199426.7|199276.7|199424.4|199274.4|199426.7|199276.7|199424.4|199274.4|7
1631852420000|2021-09-17 04:20:20|199424.8|199274.8|199426.5|199276.5|199429.9|199279.9|199421.3|199271.3|16
1631852430000|2021-09-17 04:20:30|199427.1|199277.1|199428.3|199278.3|199430.3|199280.3|199425.4|199275.4|23
1631852440000|2021-09-17 04:20:40|199426.7|199276.7|199425.5|199275.5|199427.6|199277.6|199424.7|199274.7|13
1631852450000|2021-09-17 04:20:50|199425.9|199275.9|199424.6|199274.6|199425.9|199275.9|199424.6|199274.6|5
1631852460000|2021-09-17 04:21:00|199423.9|199273.9|199423.8|199273.8|199429.2|199279.2|199423.7|199273.7|19
1631852470000|2021-09-17 04:21:10|199422.2|199272.2|199418.9|199268.9|199422.7|199272.7|199418.9|199268.9|12
1631852480000|2021-09-17 04:21:20|199418.5|199268.5|199418.3|199268.3|199418.5|199268.5|199417.9|199267.9|9
1631852490000|2021-09-17 04:21:30|199418|199268|199425.2|199275.2|199425.4|199275.4|199417.5|199267.5|14
1631852500000|2021-09-17 04:21:40|199421.9|199271.9|199423.2|199273.2|199425.2|199275.2|199418.4|199268.4|27
1631852510000|2021-09-17 04:21:50|199423.5|199273.5|199423.6|199273.6|199426.2|199276.2|199420.1|199270.1|22
1631852520000|2021-09-17 04:22:00|199425|199275|199424.3|199274.3|199425|199275|199422|199272|16
1631852530000|2021-09-17 04:22:10|199423.4|199273.4|199413.7|199263.7|199425.5|199275.5|199413.6|199263.6|15
1631852540000|2021-09-17 04:22:20|199412|199262|199417.1|199267.1|199417.2|199267.2|199411.2|199261.2|13
1631852550000|2021-09-17 04:22:30|199414.1|199264.1|199416.2|199266.2|199416.2|199266.2|199413.7|199263.7|9
1631852560000|2021-09-17 04:22:40|199415.8|199265.8|199414.2|199264.2|199416.3|199266.3|199413.2|199263.2|7
1631852570000|2021-09-17 04:22:50|199415.2|199265.2|199414.5|199264.5|199417.4|199267.4|199413.7|199263.7|13
1631852580000|2021-09-17 04:23:00|199414.6|199264.6|199413.8|199263.8|199416.6|199266.6|199411|199261|15
1631852590000|2021-09-17 04:23:10|199414.8|199264.8|199419.3|199269.3|199421.3|199271.3|199414.8|199264.8|9
1631852600000|2021-09-17 04:23:20|199418.7|199268.7|199418.8|199268.8|199418.8|199268.8|199415|199265|6
1631852610000|2021-09-17 04:23:30|199418.1|199268.1|199429.1|199279.1|199429.1|199279.1|199417.7|199267.7|20
1631852620000|2021-09-17 04:23:40|199429.4|199279.4|199425.3|199275.3|199429.4|199279.4|199425.3|199275.3|16
1631852630000|2021-09-17 04:23:50|199426.4|199276.4|199425.4|199275.4|199426.4|199276.4|199425.3|199275.3|7
1631852640000|2021-09-17 04:24:00|199429.5|199279.5|199432.4|199282.4|199435.5|199285.5|199425.2|199275.2|18
1631852650000|2021-09-17 04:24:10|199434.6|199284.6|199430.7|199280.7|199439.8|199289.8|199429.9|199279.9|13
1631852660000|2021-09-17 04:24:20|199431.9|199281.9|199427.8|199277.8|199431.9|199281.9|199427.8|199277.8|4
1631852670000|2021-09-17 04:24:30|199428.4|199278.4|199431.1|199281.1|199432.7|199282.7|199427.8|199277.8|17
1631852680000|2021-09-17 04:24:40|199430.9|199280.9|199430.7|199280.7|199431.8|199281.8|199430.5|199280.5|12
1631852690000|2021-09-17 04:24:50|199430.5|199280.5|199433.5|199283.5|199433.5|199283.5|199428.3|199278.3|21
1631852700000|2021-09-17 04:25:00|199435.6|199285.6|199433.9|199283.9|199435.7|199285.7|199433.7|199283.7|11
1631852710000|2021-09-17 04:25:10|199433.6|199283.6|199437.1|199287.1|199441.2|199291.2|199433.6|199283.6|12
1631852720000|2021-09-17 04:25:20|199437.6|199287.6|199433.9|199283.9|199437.6|199287.6|199433.9|199283.9|9
1631852730000|2021-09-17 04:25:30|199435.4|199285.4|199436.6|199286.6|199437.3|199287.3|199430.4|199280.4|12
1631852740000|2021-09-17 04:25:40|199436.3|199286.3|199436.4|199286.4|199437.7|199287.7|199434.3|199284.3|19
1631852750000|2021-09-17 04:25:50|199436.5|199286.5|199436.3|199286.3|199437.3|199287.3|199434.7|199284.7|18
1631852760000|2021-09-17 04:26:00|199436.6|199286.6|199437.2|199287.2|199439.2|199289.2|199433.3|199283.3|14
1631852770000|2021-09-17 04:26:10|199436.7|199286.7|199436.9|199286.9|199439.7|199289.7|199436.1|199286.1|6
1631852780000|2021-09-17 04:26:20|199434.2|199284.2|199433.5|199283.5|199436.8|199286.8|199433.3|199283.3|16
1631852790000|2021-09-17 04:26:30|199436.5|199286.5|199433.1|199283.1|199436.5|199286.5|199432|199282|10
1631852800000|2021-09-17 04:26:40|199431.1|199281.1|199431.1|199281.1|199432|199282|199430.9|199280.9|6
1631852810000|2021-09-17 04:26:50|199438.1|199288.1|199433|199283|199438.1|199288.1|199433|199283|8
1631852820000|2021-09-17 04:27:00|199432.9|199282.9|199431.3|199281.3|199432.9|199282.9|199431.1|199281.1|10
1631852830000|2021-09-17 04:27:10|199431.4|199281.4|199429.6|199279.6|199431.4|199281.4|199427.8|199277.8|10
1631852840000|2021-09-17 04:27:20|199429.8|199279.8|199430.7|199280.7|199431.1|199281.1|199429.1|199279.1|9
1631852850000|2021-09-17 04:27:30|199430.2|199280.2|199432|199282|199432|199282|199429.9|199279.9|8
1631852860000|2021-09-17 04:27:40|199431.9|199281.9|199431.6|199281.6|199431.9|199281.9|199429.9|199279.9|11
1631852870000|2021-09-17 04:27:50|199432.5|199282.5|199432.9|199282.9|199434.9|199284.9|199431.9|199281.9|8
1631852880000|2021-09-17 04:28:00|199432.2|199282.2|199426.2|199276.2|199432.2|199282.2|199426|199276|18
1631852890000|2021-09-17 04:28:10|199428.7|199278.7|199429.1|199279.1|199432.9|199282.9|199426.9|199276.9|11
1631852900000|2021-09-17 04:28:20|199428.5|199278.5|199426.6|199276.6|199428.5|199278.5|199424.6|199274.6|14
1631852910000|2021-09-17 04:28:30|199426.3|199276.3|199428.2|199278.2|199430|199280|199424.4|199274.4|12
1631852920000|2021-09-17 04:28:40|199428.1|199278.1|199429.1|199279.1|199429.7|199279.7|199426.2|199276.2|9
1631852930000|2021-09-17 04:28:50|199428.9|199278.9|199427.7|199277.7|199429.6|199279.6|199427.7|199277.7|10
1631852940000|2021-09-17 04:29:00|199426.9|199276.9|199425.6|199275.6|199427.3|199277.3|199424.8|199274.8|17
1631852950000|2021-09-17 04:29:10|199426.5|199276.5|199425.4|199275.4|199426.7|199276.7|199424.9|199274.9|12
1631852960000|2021-09-17 04:29:20|199425.2|199275.2|199427|199277|199428.7|199278.7|199425.2|199275.2|13
1631852970000|2021-09-17 04:29:30|199425.9|199275.9|199424.6|199274.6|199426.2|199276.2|199423.9|199273.9|19
1631852980000|2021-09-17 04:29:40|199425|199275|199422.3|199272.3|199425.4|199275.4|199422.2|199272.2|8
1631852990000|2021-09-17 04:29:50|199423.5|199273.5|199426.5|199276.5|199426.8|199276.8|199423.1|199273.1|12
1631853000000|2021-09-17 04:30:00|199426.6|199276.6|199426.2|199276.2|199430.6|199280.6|199424.5|199274.5|15
1631853010000|2021-09-17 04:30:10|199427.5|199277.5|199423.4|199273.4|199427.5|199277.5|199422.6|199272.6|18
1631853020000|2021-09-17 04:30:20|199423.1|199273.1|199423.8|199273.8|199424.4|199274.4|199422.7|199272.7|13
1631853030000|2021-09-17 04:30:30|199424.1|199274.1|199425.8|199275.8|199427.6|199277.6|199423.2|199273.2|7
1631853040000|2021-09-17 04:30:40|199426|199276|199425.5|199275.5|199430.1|199280.1|199425.5|199275.5|17
1631853050000|2021-09-17 04:30:50|199425.7|199275.7|199426.2|199276.2|199428.7|199278.7|199424.5|199274.5|15
1631853060000|2021-09-17 04:31:00|199426|199276|199431.7|199281.7|199431.9|199281.9|199425.5|199275.5|12
1631853070000|2021-09-17 04:31:10|199429.3|199279.3|199425.6|199275.6|199431.8|199281.8|199425.6|199275.6|12
1631853080000|2021-09-17 04:31:20|199425.8|199275.8|199424.3|199274.3|199425.8|199275.8|199424.3|199274.3|4
1631853090000|2021-09-17 04:31:30|199425.1|199275.1|199426.6|199276.6|199427.4|199277.4|199423.6|199273.6|10
1631853100000|2021-09-17 04:31:40|199426.3|199276.3|199423.9|199273.9|199426.6|199276.6|199421|199271|14
1631853110000|2021-09-17 04:31:50|199423|199273|199421.6|199271.6|199423|199273|199417.5|199267.5|15
1631853120000|2021-09-17 04:32:00|199421.9|199271.9|199426.7|199276.7|199427.2|199277.2|199419.4|199269.4|15
1631853130000|2021-09-17 04:32:10|199425.8|199275.8|199425.1|199275.1|199426.4|199276.4|199423.9|199273.9|21
1631853140000|2021-09-17 04:32:20|199424.8|199274.8|199423.9|199273.9|199424.8|199274.8|199423.3|199273.3|5
1631853150000|2021-09-17 04:32:30|199424.1|199274.1|199423.1|199273.1|199424.1|199274.1|199421.6|199271.6|7
1631853160000|2021-09-17 04:32:40|199422.8|199272.8|199427.5|199277.5|199427.5|199277.5|199422.8|199272.8|10
1631853170000|2021-09-17 04:32:50|199427.6|199277.6|199425.3|199275.3|199427.6|199277.6|199425|199275|14
1631853180000|2021-09-17 04:33:00|199425.5|199275.5|199431.2|199281.2|199431.2|199281.2|199422.8|199272.8|13
1631853190000|2021-09-17 04:33:10|199430.3|199280.3|199427.1|199277.1|199430.3|199280.3|199426.2|199276.2|11
1631853200000|2021-09-17 04:33:20|199427.8|199277.8|199429.5|199279.5|199430.3|199280.3|199423.4|199273.4|10
1631853210000|2021-09-17 04:33:30|199430.5|199280.5|199427.3|199277.3|199430.5|199280.5|199427.1|199277.1|15
1631853220000|2021-09-17 04:33:40|199427.2|199277.2|199429.3|199279.3|199430.1|199280.1|199424|199274|20
1631853230000|2021-09-17 04:33:50|199429.1|199279.1|199433.8|199283.8|199438|199288|199429.1|199279.1|26
1631853240000|2021-09-17 04:34:00|199434.5|199284.5|199436.9|199286.9|199437.6|199287.6|199432.7|199282.7|20
1631853250000|2021-09-17 04:34:10|199435.6|199285.6|199433.9|199283.9|199437.9|199287.9|199433.9|199283.9|14
1631853260000|2021-09-17 04:34:20|199434.2|199284.2|199435.9|199285.9|199435.9|199285.9|199433.4|199283.4|20
1631853270000|2021-09-17 04:34:30|199435.5|199285.5|199433.1|199283.1|199436|199286|199430.4|199280.4|20
1631853280000|2021-09-17 04:34:40|199432.9|199282.9|199434.4|199284.4|199434.4|199284.4|199430.9|199280.9|20
1631853290000|2021-09-17 04:34:50|199434.7|199284.7|199429.1|199279.1|199435.5|199285.5|199428.7|199278.7|13
1631853300000|2021-09-17 04:35:00|199428.7|199278.7|199431.9|199281.9|199432.6|199282.6|199428.2|199278.2|9
1631853310000|2021-09-17 04:35:10|199430.5|199280.5|199431.4|199281.4|199431.4|199281.4|199429.1|199279.1|14
1631853320000|2021-09-17 04:35:20|199432.5|199282.5|199431.8|199281.8|199433.6|199283.6|199429.5|199279.5|17
1631853330000|2021-09-17 04:35:30|199430.4|199280.4|199431.4|199281.4|199433.4|199283.4|199430.4|199280.4|12
1631853340000|2021-09-17 04:35:40|199429.8|199279.8|199431.2|199281.2|199436.3|199286.3|199429.8|199279.8|13
1631853350000|2021-09-17 04:35:50|199430.3|199280.3|199422.4|199272.4|199430.3|199280.3|199421.3|199271.3|13
1631853360000|2021-09-17 04:36:00|199423.2|199273.2|199426.6|199276.6|199429.6|199279.6|199423.2|199273.2|13
1631853370000|2021-09-17 04:36:10|199427.2|199277.2|199427.9|199277.9|199428.5|199278.5|199426|199276|16
1631853380000|2021-09-17 04:36:20|199428.1|199278.1|199428.8|199278.8|199430.4|199280.4|199427.4|199277.4|12
1631853390000|2021-09-17 04:36:30|199428.9|199278.9|199430.2|199280.2|199430.9|199280.9|199427.8|199277.8|13
1631853400000|2021-09-17 04:36:40|199430.3|199280.3|199425.5|199275.5|199430.3|199280.3|199424.2|199274.2|10
1631853410000|2021-09-17 04:36:50|199425.9|199275.9|199426.7|199276.7|199430.4|199280.4|199421.9|199271.9|10
1631853420000|2021-09-17 04:37:00|199425.5|199275.5|199427.6|199277.6|199433.8|199283.8|199422.5|199272.5|11
1631853430000|2021-09-17 04:37:10|199430.2|199280.2|199424|199274|199430.2|199280.2|199423.8|199273.8|8
1631853440000|2021-09-17 04:37:20|199424.3|199274.3|199429|199279|199433.2|199283.2|199424.3|199274.3|22
1631853450000|2021-09-17 04:37:30|199430.3|199280.3|199430.9|199280.9|199433.2|199283.2|199426.2|199276.2|14
1631853460000|2021-09-17 04:37:40|199431.3|199281.3|199431.9|199281.9|199436.2|199286.2|199429|199279|27
1631853470000|2021-09-17 04:37:50|199432.6|199282.6|199432.8|199282.8|199435.3|199285.3|199431.6|199281.6|10
1631853480000|2021-09-17 04:38:00|199431.9|199281.9|199427.8|199277.8|199432.1|199282.1|199427.5|199277.5|13
1631853490000|2021-09-17 04:38:10|199429.2|199279.2|199426.9|199276.9|199429.3|199279.3|199426.2|199276.2|13
1631853500000|2021-09-17 04:38:20|199428.1|199278.1|199431.4|199281.4|199431.4|199281.4|199427.1|199277.1|11
1631853510000|2021-09-17 04:38:30|199429.9|199279.9|199426.4|199276.4|199430.8|199280.8|199426.4|199276.4|7
1631853520000|2021-09-17 04:38:40|199425.6|199275.6|199432.1|199282.1|199432.2|199282.2|199425.6|199275.6|8
1631853530000|2021-09-17 04:38:50|199427.5|199277.5|199428.7|199278.7|199430.4|199280.4|199426.2|199276.2|15
1631853540000|2021-09-17 04:39:00|199429.2|199279.2|199428.3|199278.3|199432|199282|199428.3|199278.3|15
1631853550000|2021-09-17 04:39:10|199428.2|199278.2|199428.6|199278.6|199429.9|199279.9|199427|199277|10
1631853560000|2021-09-17 04:39:20|199427.4|199277.4|199430.3|199280.3|199430.4|199280.4|199425.1|199275.1|13
1631853570000|2021-09-17 04:39:30|199428.6|199278.6|199431.3|199281.3|199432.3|199282.3|199428.6|199278.6|12
1631853580000|2021-09-17 04:39:40|199430.4|199280.4|199430.9|199280.9|199434.2|199284.2|199426.4|199276.4|13
1631853590000|2021-09-17 04:39:50|199429.8|199279.8|199428.6|199278.6|199433.7|199283.7|199428.6|199278.6|17
1631853600000|2021-09-17 04:40:00|199429.1|199279.1|199429.5|199279.5|199430.2|199280.2|199428.6|199278.6|12
1631853610000|2021-09-17 04:40:10|199426.2|199276.2|199428.4|199278.4|199432.2|199282.2|199426.2|199276.2|6
1631853620000|2021-09-17 04:40:20|199427.5|199277.5|199425.6|199275.6|199430.8|199280.8|199425.6|199275.6|9
1631853630000|2021-09-17 04:40:30|199428.9|199278.9|199423.4|199273.4|199434|199284|199423.4|199273.4|13
1631853640000|2021-09-17 04:40:40|199421.7|199271.7|199426.2|199276.2|199426.2|199276.2|199420.8|199270.8|15
1631853650000|2021-09-17 04:40:50|199423.8|199273.8|199422.7|199272.7|199423.8|199273.8|199420.2|199270.2|12
1631853660000|2021-09-17 04:41:00|199424.2|199274.2|199416.5|199266.5|199424.2|199274.2|199401.2|199251.2|15
1631853670000|2021-09-17 04:41:10|199414.3|199264.3|199420.5|199270.5|199423|199273|199414.3|199264.3|15
1631853680000|2021-09-17 04:41:20|199421.2|199271.2|199423.9|199273.9|199424.1|199274.1|199420.6|199270.6|15
1631853690000|2021-09-17 04:41:30|199424.3|199274.3|199428.3|199278.3|199435.1|199285.1|199424.1|199274.1|24
1631853700000|2021-09-17 04:41:40|199427.9|199277.9|199428.3|199278.3|199431.1|199281.1|199427|199277|11
1631853710000|2021-09-17 04:41:50|199426.9|199276.9|199429.9|199279.9|199430.6|199280.6|199425.8|199275.8|14
1631853720000|2021-09-17 04:42:00|199430|199280|199429|199279|199430.6|199280.6|199429|199279|10
1631853730000|2021-09-17 04:42:10|199428.1|199278.1|199426|199276|199428.1|199278.1|199426|199276|7
1631853740000|2021-09-17 04:42:20|199427.5|199277.5|199424.5|199274.5|199430.2|199280.2|199423.2|199273.2|20
1631853750000|2021-09-17 04:42:30|199430|199280|199422.7|199272.7|199430|199280|199422.6|199272.6|10
1631853760000|2021-09-17 04:42:40|199423.6|199273.6|199424.5|199274.5|199427.1|199277.1|199423.1|199273.1|17
1631853770000|2021-09-17 04:42:50|199423.4|199273.4|199424.8|199274.8|199425.3|199275.3|199423.4|199273.4|4
1631853780000|2021-09-17 04:43:00|199425.4|199275.4|199428.2|199278.2|199433.2|199283.2|199425.4|199275.4|17
1631853790000|2021-09-17 04:43:10|199429.3|199279.3|199429.7|199279.7|199431.6|199281.6|199426.5|199276.5|16
1631853800000|2021-09-17 04:43:20|199429.8|199279.8|199428.6|199278.6|199429.8|199279.8|199426.3|199276.3|13
1631853810000|2021-09-17 04:43:30|199428.1|199278.1|199426.6|199276.6|199431.5|199281.5|199426.4|199276.4|18
1631853820000|2021-09-17 04:43:40|199426.5|199276.5|199425|199275|199428.2|199278.2|199425|199275|14
1631853830000|2021-09-17 04:43:50|199424.9|199274.9|199426.5|199276.5|199431.5|199281.5|199424.9|199274.9|10
1631853840000|2021-09-17 04:44:00|199427.5|199277.5|199424.7|199274.7|199429.5|199279.5|199420.6|199270.6|15
1631853850000|2021-09-17 04:44:10|199423.5|199273.5|199428.1|199278.1|199428.4|199278.4|199421.1|199271.1|8
1631853860000|2021-09-17 04:44:20|199427.3|199277.3|199425.4|199275.4|199427.4|199277.4|199423.7|199273.7|14
1631853870000|2021-09-17 04:44:30|199426.2|199276.2|199425.8|199275.8|199426.9|199276.9|199425.3|199275.3|16
1631853880000|2021-09-17 04:44:40|199424.5|199274.5|199424.2|199274.2|199426.3|199276.3|199424.2|199274.2|8
1631853890000|2021-09-17 04:44:50|199424.5|199274.5|199427.9|199277.9|199427.9|199277.9|199424.5|199274.5|9
1631853900000|2021-09-17 04:45:00|199431.4|199281.4|199432.3|199282.3|199433.6|199283.6|199427.1|199277.1|23
1631853910000|2021-09-17 04:45:10|199431.2|199281.2|199430.9|199280.9|199432.4|199282.4|199428.2|199278.2|16
1631853920000|2021-09-17 04:45:20|199431.3|199281.3|199435|199285|199435|199285|199429.2|199279.2|11
1631853930000|2021-09-17 04:45:30|199430.2|199280.2|199429.9|199279.9|199432.5|199282.5|199429.4|199279.4|12
1631853940000|2021-09-17 04:45:40|199430.4|199280.4|199431.7|199281.7|199431.7|199281.7|199427.3|199277.3|7
1631853950000|2021-09-17 04:45:50|199430.7|199280.7|199430|199280|199432.1|199282.1|199426|199276|14
1631853960000|2021-09-17 04:46:00|199429.1|199279.1|199426.8|199276.8|199429.3|199279.3|199426.8|199276.8|9
1631853970000|2021-09-17 04:46:10|199426.3|199276.3|199428.7|199278.7|199430.7|199280.7|199425.5|199275.5|20
1631853980000|2021-09-17 04:46:20|199429|199279|199430.3|199280.3|199430.6|199280.6|199426.7|199276.7|15
1631853990000|2021-09-17 04:46:30|199430.6|199280.6|199430.5|199280.5|199431.6|199281.6|199428.8|199278.8|9
1631854000000|2021-09-17 04:46:40|199430.7|199280.7|199427.5|199277.5|199430.7|199280.7|199427.5|199277.5|21
1631854010000|2021-09-17 04:46:50|199429.5|199279.5|199432.5|199282.5|199435.6|199285.6|199429.3|199279.3|9
1631854020000|2021-09-17 04:47:00|199431.7|199281.7|199428|199278|199434.2|199284.2|199427.8|199277.8|16
1631854030000|2021-09-17 04:47:10|199427.4|199277.4|199435.8|199285.8|199438.2|199288.2|199427.4|199277.4|22
1631854040000|2021-09-17 04:47:20|199435|199285|199429.3|199279.3|199435|199285|199429.2|199279.2|14
1631854050000|2021-09-17 04:47:30|199430.4|199280.4|199428.8|199278.8|199430.4|199280.4|199423.3|199273.3|10
1631854060000|2021-09-17 04:47:40|199428.9|199278.9|199429.3|199279.3|199432.6|199282.6|199428.2|199278.2|19
1631854070000|2021-09-17 04:47:50|199429.2|199279.2|199431.8|199281.8|199432.1|199282.1|199428|199278|6
1631854080000|2021-09-17 04:48:00|199430.8|199280.8|199428.8|199278.8|199430.8|199280.8|199428.8|199278.8|7
1631854090000|2021-09-17 04:48:10|199428.9|199278.9|199427.4|199277.4|199429.6|199279.6|199427|199277|21
1631854100000|2021-09-17 04:48:20|199428.6|199278.6|199432.5|199282.5|199434.3|199284.3|199426.8|199276.8|15
1631854110000|2021-09-17 04:48:30|199434|199284|199429|199279|199434.7|199284.7|199429|199279|18
1631854120000|2021-09-17 04:48:40|199429.2|199279.2|199429.1|199279.1|199431.5|199281.5|199428.9|199278.9|17
1631854130000|2021-09-17 04:48:50|199426.6|199276.6|199427.8|199277.8|199427.9|199277.9|199425.5|199275.5|14
1631854140000|2021-09-17 04:49:00|199427|199277|199426.9|199276.9|199427.4|199277.4|199425.3|199275.3|9
1631854150000|2021-09-17 04:49:10|199426.6|199276.6|199429.1|199279.1|199429.9|199279.9|199426.5|199276.5|18
1631854160000|2021-09-17 04:49:20|199428.9|199278.9|199426.9|199276.9|199429.2|199279.2|199425.5|199275.5|11
1631854170000|2021-09-17 04:49:30|199426.6|199276.6|199426.2|199276.2|199426.8|199276.8|199426.2|199276.2|7
1631854180000|2021-09-17 04:49:40|199426.3|199276.3|199429.5|199279.5|199430.9|199280.9|199424|199274|10
1631854190000|2021-09-17 04:49:50|199424.3|199274.3|199437.1|199287.1|199438|199288|199424.3|199274.3|23
1631854200000|2021-09-17 04:50:00|199438.9|199288.9|199436.1|199286.1|199439.6|199289.6|199436.1|199286.1|5
1631854210000|2021-09-17 04:50:10|199435.8|199285.8|199436.8|199286.8|199437.6|199287.6|199434.5|199284.5|9
1631854220000|2021-09-17 04:50:20|199436.6|199286.6|199437.5|199287.5|199439.3|199289.3|199436.3|199286.3|12
1631854230000|2021-09-17 04:50:30|199437.3|199287.3|199435.3|199285.3|199437.5|199287.5|199434.5|199284.5|11
1631854240000|2021-09-17 04:50:40|199435.5|199285.5|199430.6|199280.6|199435.5|199285.5|199430.6|199280.6|9
1631854250000|2021-09-17 04:50:50|199429.7|199279.7|199430.8|199280.8|199431.9|199281.9|199427.9|199277.9|8
1631854260000|2021-09-17 04:51:00|199430.9|199280.9|199432.3|199282.3|199433.2|199283.2|199430.2|199280.2|7
1631854270000|2021-09-17 04:51:10|199430.9|199280.9|199434.5|199284.5|199437.9|199287.9|199430.9|199280.9|6
1631854280000|2021-09-17 04:51:20|199433.7|199283.7|199431.6|199281.6|199434.6|199284.6|199431.6|199281.6|5
1631854290000|2021-09-17 04:51:30|199429.4|199279.4|199433|199283|199433|199283|199429.4|199279.4|9
1631854300000|2021-09-17 04:51:40|199432.9|199282.9|199434.5|199284.5|199436.5|199286.5|199432.9|199282.9|10
1631854310000|2021-09-17 04:51:50|199435.3|199285.3|199433|199283|199435.7|199285.7|199432.8|199282.8|10
1631854320000|2021-09-17 04:52:00|199433.3|199283.3|199432.9|199282.9|199436.8|199286.8|199432.9|199282.9|8
1631854330000|2021-09-17 04:52:10|199432.3|199282.3|199433.1|199283.1|199433.4|199283.4|199432.3|199282.3|10
1631854340000|2021-09-17 04:52:20|199432.9|199282.9|199436.8|199286.8|199438.1|199288.1|199432.8|199282.8|11
1631854350000|2021-09-17 04:52:30|199436.6|199286.6|199429.9|199279.9|199436.6|199286.6|199429.9|199279.9|14
1631854360000|2021-09-17 04:52:40|199429.3|199279.3|199431.7|199281.7|199432.2|199282.2|199427.8|199277.8|10
1631854370000|2021-09-17 04:52:50|199431.2|199281.2|199429.9|199279.9|199432.3|199282.3|199428.6|199278.6|8
1631854380000|2021-09-17 04:53:00|199429.8|199279.8|199431.4|199281.4|199434.2|199284.2|199429.7|199279.7|16
1631854390000|2021-09-17 04:53:10|199431.3|199281.3|199427.5|199277.5|199431.5|199281.5|199427.5|199277.5|6
1631854400000|2021-09-17 04:53:20|199427|199277|199431.2|199281.2|199434.9|199284.9|199427|199277|13
1631854410000|2021-09-17 04:53:30|199425.5|199275.5|199430.7|199280.7|199433.5|199283.5|199425.1|199275.1|17
1631854420000|2021-09-17 04:53:40|199430.6|199280.6|199429.4|199279.4|199433.6|199283.6|199425.9|199275.9|18
1631854430000|2021-09-17 04:53:50|199428.4|199278.4|199431.8|199281.8|199433.4|199283.4|199428.4|199278.4|22
1631854440000|2021-09-17 04:54:00|199432.6|199282.6|199435.7|199285.7|199437.9|199287.9|199432.6|199282.6|20
1631854450000|2021-09-17 04:54:10|199435.8|199285.8|199435.6|199285.6|199439.8|199289.8|199431.7|199281.7|21
1631854460000|2021-09-17 04:54:20|199434.3|199284.3|199432.6|199282.6|199437.7|199287.7|199432.3|199282.3|27
1631854470000|2021-09-17 04:54:30|199433|199283|199432.7|199282.7|199434.8|199284.8|199432|199282|13
1631854480000|2021-09-17 04:54:40|199433.1|199283.1|199436.4|199286.4|199438.6|199288.6|199432.3|199282.3|14
1631854490000|2021-09-17 04:54:50|199436.2|199286.2|199434.8|199284.8|199437|199287|199433.8|199283.8|11
1631854500000|2021-09-17 04:55:00|199432.5|199282.5|199431.2|199281.2|199432.5|199282.5|199425.9|199275.9|17
1631854510000|2021-09-17 04:55:10|199428.9|199278.9|199426.8|199276.8|199428.9|199278.9|199425.3|199275.3|16
1631854520000|2021-09-17 04:55:20|199427|199277|199426.8|199276.8|199427|199277|199426.2|199276.2|4
1631854530000|2021-09-17 04:55:30|199426.7|199276.7|199424.7|199274.7|199426.8|199276.8|199423.4|199273.4|9
1631854540000|2021-09-17 04:55:40|199424.8|199274.8|199422.1|199272.1|199425.1|199275.1|199420.3|199270.3|10
1631854550000|2021-09-17 04:55:50|199422|199272|199423.3|199273.3|199423.7|199273.7|199421.8|199271.8|14
1631854560000|2021-09-17 04:56:00|199423.7|199273.7|199427.7|199277.7|199427.7|199277.7|199422.9|199272.9|12
1631854570000|2021-09-17 04:56:10|199427.1|199277.1|199426.4|199276.4|199427.3|199277.3|199425.5|199275.5|14
1631854580000|2021-09-17 04:56:20|199425|199275|199425.1|199275.1|199425.3|199275.3|199424.5|199274.5|6
1631854590000|2021-09-17 04:56:30|199425.9|199275.9|199424.9|199274.9|199426.2|199276.2|199424.9|199274.9|4
1631854600000|2021-09-17 04:56:40|199423.9|199273.9|199423.8|199273.8|199424.8|199274.8|199423.4|199273.4|11
1631854610000|2021-09-17 04:56:50|199424.5|199274.5|199425.8|199275.8|199428.8|199278.8|199423.2|199273.2|16
1631854620000|2021-09-17 04:57:00|199426.3|199276.3|199427.5|199277.5|199427.5|199277.5|199425.8|199275.8|7
1631854630000|2021-09-17 04:57:10|199428.7|199278.7|199426|199276|199428.7|199278.7|199424.4|199274.4|5
1631854640000|2021-09-17 04:57:20|199426.4|199276.4|199424|199274|199426.4|199276.4|199423.6|199273.6|10
1631854650000|2021-09-17 04:57:30|199423.1|199273.1|199423|199273|199423.9|199273.9|199421.6|199271.6|17
1631854660000|2021-09-17 04:57:40|199423.5|199273.5|199422.7|199272.7|199425.6|199275.6|199421.2|199271.2|18
1631854670000|2021-09-17 04:57:50|199422.4|199272.4|199421.9|199271.9|199424.3|199274.3|199421.7|199271.7|8
1631854680000|2021-09-17 04:58:00|199424.3|199274.3|199427.1|199277.1|199427.1|199277.1|199423.2|199273.2|14
1631854690000|2021-09-17 04:58:10|199426.1|199276.1|199428|199278|199428|199278|199425.1|199275.1|11
1631854700000|2021-09-17 04:58:20|199427.9|199277.9|199424.2|199274.2|199427.9|199277.9|199423.6|199273.6|9
1631854710000|2021-09-17 04:58:30|199424|199274|199424.6|199274.6|199426.5|199276.5|199424|199274|11
1631854720000|2021-09-17 04:58:40|199425.7|199275.7|199420.6|199270.6|199425.7|199275.7|199419.9|199269.9|16
1631854730000|2021-09-17 04:58:50|199420.4|199270.4|199420.4|199270.4|199421.7|199271.7|199419.2|199269.2|19
1631854740000|2021-09-17 04:59:00|199420.5|199270.5|199420|199270|199422.3|199272.3|199418.1|199268.1|19
1631854750000|2021-09-17 04:59:10|199421.2|199271.2|199420.4|199270.4|199421.2|199271.2|199418.6|199268.6|12
1631854760000|2021-09-17 04:59:20|199418.5|199268.5|199422.1|199272.1|199422.1|199272.1|199418.5|199268.5|12
1631854770000|2021-09-17 04:59:30|199421.7|199271.7|199421.3|199271.3|199421.7|199271.7|199421.1|199271.1|3
1631854780000|2021-09-17 04:59:40|199420.6|199270.6|199421.1|199271.1|199421.8|199271.8|199420.5|199270.5|7
1631854790000|2021-09-17 04:59:50|199420.8|199270.8|199421.1|199271.1|199421.1|199271.1|199419.8|199269.8|6
1631854800000|2021-09-17 05:00:00|199420.8|199270.8|199418.4|199268.4|199421.9|199271.9|199417.6|199267.6|25
1631854810000|2021-09-17 05:00:10|199418.5|199268.5|199418.1|199268.1|199419.3|199269.3|199416.6|199266.6|15
1631854820000|2021-09-17 05:00:20|199417.9|199267.9|199417.6|199267.6|199417.9|199267.9|199416.4|199266.4|12
1631854830000|2021-09-17 05:00:30|199416.7|199266.7|199415.8|199265.8|199416.8|199266.8|199415.8|199265.8|17
1631854840000|2021-09-17 05:00:40|199415.4|199265.4|199417.6|199267.6|199418|199268|199415.4|199265.4|13
1631854850000|2021-09-17 05:00:50|199417.4|199267.4|199419.9|199269.9|199419.9|199269.9|199417.2|199267.2|13
1631854860000|2021-09-17 05:01:00|199420.4|199270.4|199418.8|199268.8|199420.4|199270.4|199416.5|199266.5|18
1631854870000|2021-09-17 05:01:10|199418.3|199268.3|199418.1|199268.1|199418.5|199268.5|199417|199267|12
1631854880000|2021-09-17 05:01:20|199418.4|199268.4|199420|199270|199420.3|199270.3|199417.7|199267.7|19
1631854890000|2021-09-17 05:01:30|199418.9|199268.9|199421.2|199271.2|199421.7|199271.7|199418.7|199268.7|13
1631854900000|2021-09-17 05:01:40|199420.4|199270.4|199421.2|199271.2|199421.2|199271.2|199419.6|199269.6|9
1631854910000|2021-09-17 05:01:50|199420.7|199270.7|199421.1|199271.1|199421.4|199271.4|199419.4|199269.4|9
1631854920000|2021-09-17 05:02:00|199420.4|199270.4|199420.2|199270.2|199421.1|199271.1|199419.2|199269.2|15
1631854930000|2021-09-17 05:02:10|199420.3|199270.3|199421.1|199271.1|199426.4|199276.4|199419.6|199269.6|10
1631854940000|2021-09-17 05:02:20|199419.3|199269.3|199418.5|199268.5|199420.1|199270.1|199418.5|199268.5|14
1631854950000|2021-09-17 05:02:30|199418.1|199268.1|199418.7|199268.7|199420.4|199270.4|199417.2|199267.2|15
1631854960000|2021-09-17 05:02:40|199419.4|199269.4|199418.3|199268.3|199419.7|199269.7|199414|199264|15
1631854970000|2021-09-17 05:02:50|199417.3|199267.3|199417.9|199267.9|199421.5|199271.5|199416|199266|19
1631854980000|2021-09-17 05:03:00|199417.3|199267.3|199395.3|199245.3|199417.3|199267.3|199393.8|199243.8|23
1631854990000|2021-09-17 05:03:10|199394.9|199244.9|199392.8|199242.8|199395.9|199245.9|199390.7|199240.7|11
1631855000000|2021-09-17 05:03:20|199392.1|199242.1|199388.7|199238.7|199394.2|199244.2|199388.2|199238.2|15
1631855010000|2021-09-17 05:03:30|199388.6|199238.6|199390.3|199240.3|199390.9|199240.9|199388.5|199238.5|11
1631855020000|2021-09-17 05:03:40|199390.9|199240.9|199390|199240|199390.9|199240.9|199390|199240|4
1631855030000|2021-09-17 05:03:50|199390.8|199240.8|199391|199241|199391.1|199241.1|199390.5|199240.5|8
1631855040000|2021-09-17 05:04:00|199391.4|199241.4|199391.5|199241.5|199392.3|199242.3|199390.8|199240.8|13
1631855050000|2021-09-17 05:04:10|199391.7|199241.7|199391.2|199241.2|199391.7|199241.7|199387.6|199237.6|14
1631855060000|2021-09-17 05:04:20|199390.6|199240.6|199391.9|199241.9|199392.5|199242.5|199390.5|199240.5|10
1631855070000|2021-09-17 05:04:30|199393.3|199243.3|199390.6|199240.6|199394|199244|199390.2|199240.2|18
1631855080000|2021-09-17 05:04:40|199391.1|199241.1|199390.6|199240.6|199393.2|199243.2|199388.7|199238.7|9
1631855090000|2021-09-17 05:04:50|199390.9|199240.9|199393.6|199243.6|199395.7|199245.7|199390.9|199240.9|13
1631855100000|2021-09-17 05:05:00|199393|199243|199389.9|199239.9|199396.8|199246.8|199389.9|199239.9|11
1631855110000|2021-09-17 05:05:10|199391.2|199241.2|199392.5|199242.5|199393.5|199243.5|199389.3|199239.3|12
1631855120000|2021-09-17 05:05:20|199393.3|199243.3|199394.3|199244.3|199394.9|199244.9|199393.3|199243.3|11
1631855130000|2021-09-17 05:05:30|199394.1|199244.1|199396.1|199246.1|199396.8|199246.8|199394|199244|8
1631855140000|2021-09-17 05:05:40|199395.3|199245.3|199396.7|199246.7|199398.7|199248.7|199395.3|199245.3|7
1631855150000|2021-09-17 05:05:50|199395|199245|199396.5|199246.5|199396.5|199246.5|199394.4|199244.4|10
1631855160000|2021-09-17 05:06:00|199394.4|199244.4|199391.3|199241.3|199394.4|199244.4|199387.7|199237.7|13
1631855170000|2021-09-17 05:06:10|199390.9|199240.9|199392.9|199242.9|199395.3|199245.3|199389.9|199239.9|11
1631855180000|2021-09-17 05:06:20|199392.5|199242.5|199392.9|199242.9|199393.7|199243.7|199391.1|199241.1|11
1631855190000|2021-09-17 05:06:30|199391.5|199241.5|199391.1|199241.1|199392.1|199242.1|199390.8|199240.8|10
1631855200000|2021-09-17 05:06:40|199391.8|199241.8|199389.5|199239.5|199393.6|199243.6|199389.5|199239.5|5
1631855210000|2021-09-17 05:06:50|199391.2|199241.2|199391.2|199241.2|199391.2|199241.2|199391.2|199241.2|1
1631855220000|2021-09-17 05:07:00|199391|199241|199380.3|199230.3|199391.3|199241.3|199380.3|199230.3|11
1631855230000|2021-09-17 05:07:10|199380.5|199230.5|199380.8|199230.8|199381.5|199231.5|199379.1|199229.1|10
1631855240000|2021-09-17 05:07:20|199380.4|199230.4|199387.2|199237.2|199387.2|199237.2|199379.6|199229.6|9
1631855250000|2021-09-17 05:07:30|199386.4|199236.4|199381|199231|199386.4|199236.4|199380|199230|11
1631855260000|2021-09-17 05:07:40|199379.7|199229.7|199389.9|199239.9|199389.9|199239.9|199379.7|199229.7|11
1631855270000|2021-09-17 05:07:50|199387.1|199237.1|199383.1|199233.1|199387.1|199237.1|199382.2|199232.2|14
1631855280000|2021-09-17 05:08:00|199384|199234|199382.8|199232.8|199384|199234|199382.1|199232.1|18
1631855290000|2021-09-17 05:08:10|199382.5|199232.5|199382.6|199232.6|199382.8|199232.8|199380.1|199230.1|11
1631855300000|2021-09-17 05:08:20|199382|199232|199380.6|199230.6|199383.9|199233.9|199380.6|199230.6|9
1631855310000|2021-09-17 05:08:30|199380.1|199230.1|199381.9|199231.9|199382.2|199232.2|199378.8|199228.8|9
1631855320000|2021-09-17 05:08:40|199380.7|199230.7|199382.8|199232.8|199383|199233|199380.3|199230.3|17
1631855330000|2021-09-17 05:08:50|199382.9|199232.9|199384.7|199234.7|199384.7|199234.7|199382.9|199232.9|17
1631855340000|2021-09-17 05:09:00|199384.5|199234.5|199381.3|199231.3|199385|199235|199380.6|199230.6|14
1631855350000|2021-09-17 05:09:10|199381.1|199231.1|199380.9|199230.9|199382.3|199232.3|199380.9|199230.9|7
1631855360000|2021-09-17 05:09:20|199381.1|199231.1|199380.4|199230.4|199381.4|199231.4|199377.6|199227.6|12
1631855370000|2021-09-17 05:09:30|199380.6|199230.6|199380.8|199230.8|199381.8|199231.8|199380.6|199230.6|7
1631855380000|2021-09-17 05:09:40|199380.6|199230.6|199384|199234|199386.5|199236.5|199380.6|199230.6|7
1631855390000|2021-09-17 05:09:50|199383.7|199233.7|199384.7|199234.7|199384.7|199234.7|199382.7|199232.7|6
1631855400000|2021-09-17 05:10:00|199381.2|199231.2|199379.1|199229.1|199383.1|199233.1|199378.3|199228.3|10
1631855410000|2021-09-17 05:10:10|199378.8|199228.8|199381.3|199231.3|199381.4|199231.4|199378.5|199228.5|6
1631855420000|2021-09-17 05:10:20|199380.1|199230.1|199381.5|199231.5|199381.5|199231.5|199379.9|199229.9|6
1631855430000|2021-09-17 05:10:30|199382.7|199232.7|199381.9|199231.9|199382.7|199232.7|199381|199231|8
1631855440000|2021-09-17 05:10:40|199381.1|199231.1|199383.7|199233.7|199383.8|199233.8|199380.5|199230.5|9
1631855450000|2021-09-17 05:10:50|199382.7|199232.7|199380.8|199230.8|199383.5|199233.5|199379.5|199229.5|15
1631855460000|2021-09-17 05:11:00|199381.9|199231.9|199382.5|199232.5|199382.6|199232.6|199379.5|199229.5|15
1631855470000|2021-09-17 05:11:10|199382.1|199232.1|199382|199232|199382.1|199232.1|199381.3|199231.3|10
1631855480000|2021-09-17 05:11:20|199380.9|199230.9|199381.2|199231.2|199383.1|199233.1|199379.9|199229.9|18
1631855490000|2021-09-17 05:11:30|199382.8|199232.8|199384.7|199234.7|199384.7|199234.7|199382.3|199232.3|11
1631855500000|2021-09-17 05:11:40|199384.9|199234.9|199384.9|199234.9|199386.4|199236.4|199381.4|199231.4|24
1631855510000|2021-09-17 05:11:50|199388.1|199238.1|199384|199234|199388.2|199238.2|199384|199234|7
1631855520000|2021-09-17 05:12:00|199384.1|199234.1|199385.9|199235.9|199386.1|199236.1|199383.9|199233.9|12
1631855530000|2021-09-17 05:12:10|199385.4|199235.4|199385.1|199235.1|199385.7|199235.7|199383.8|199233.8|12
1631855540000|2021-09-17 05:12:20|199385.7|199235.7|199383.8|199233.8|199386.2|199236.2|199383.2|199233.2|12
1631855550000|2021-09-17 05:12:30|199383.3|199233.3|199387.5|199237.5|199387.5|199237.5|199383.2|199233.2|9
1631855560000|2021-09-17 05:12:40|199388.7|199238.7|199388.5|199238.5|199389|199239|199387.9|199237.9|8
1631855570000|2021-09-17 05:12:50|199385.9|199235.9|199388.2|199238.2|199388.2|199238.2|199385.9|199235.9|6
1631855580000|2021-09-17 05:13:00|199386.8|199236.8|199387.5|199237.5|199389.4|199239.4|199385.5|199235.5|13
1631855590000|2021-09-17 05:13:10|199388.9|199238.9|199387.9|199237.9|199390.9|199240.9|199387.9|199237.9|6
1631855600000|2021-09-17 05:13:20|199386.4|199236.4|199387.4|199237.4|199389.2|199239.2|199386.4|199236.4|9
1631855610000|2021-09-17 05:13:30|199389.7|199239.7|199388.2|199238.2|199389.7|199239.7|199388.2|199238.2|2
1631855620000|2021-09-17 05:13:40|199389.4|199239.4|199384.8|199234.8|199389.4|199239.4|199384.8|199234.8|4
1631855630000|2021-09-17 05:13:50|199387.8|199237.8|199389.6|199239.6|199390|199240|199385.6|199235.6|16
1631855640000|2021-09-17 05:14:00|199390|199240|199388.2|199238.2|199390|199240|199385.8|199235.8|14
1631855650000|2021-09-17 05:14:10|199388.1|199238.1|199386.1|199236.1|199388.2|199238.2|199383.8|199233.8|16
1631855660000|2021-09-17 05:14:20|199384.6|199234.6|199388.5|199238.5|199390|199240|199384.6|199234.6|12
1631855670000|2021-09-17 05:14:30|199385.8|199235.8|199387.7|199237.7|199388.6|199238.6|199385.8|199235.8|14
1631855680000|2021-09-17 05:14:40|199387.6|199237.6|199387.2|199237.2|199389.3|199239.3|199386.7|199236.7|11
1631855690000|2021-09-17 05:14:50|199387.7|199237.7|199387.7|199237.7|199388.4|199238.4|199385.9|199235.9|16
1631855700000|2021-09-17 05:15:00|199386.6|199236.6|199384.4|199234.4|199386.8|199236.8|199382.1|199232.1|24
1631855710000|2021-09-17 05:15:10|199384.8|199234.8|199383.5|199233.5|199386.8|199236.8|199381|199231|9
1631855720000|2021-09-17 05:15:20|199384|199234|199386.9|199236.9|199386.9|199236.9|199382|199232|16
1631855730000|2021-09-17 05:15:30|199386.7|199236.7|199387.3|199237.3|199393|199243|199386.2|199236.2|8
1631855740000|2021-09-17 05:15:40|199388.3|199238.3|199390.5|199240.5|199391.2|199241.2|199388.3|199238.3|11
1631855750000|2021-09-17 05:15:50|199389.1|199239.1|199385.1|199235.1|199389.5|199239.5|199385.1|199235.1|7
1631855760000|2021-09-17 05:16:00|199387.6|199237.6|199391|199241|199392|199242|199387.2|199237.2|12
1631855770000|2021-09-17 05:16:10|199389.6|199239.6|199391.1|199241.1|199392.5|199242.5|199389.6|199239.6|10
1631855780000|2021-09-17 05:16:20|199390.2|199240.2|199389|199239|199392.7|199242.7|199387.4|199237.4|12
1631855790000|2021-09-17 05:16:30|199388.1|199238.1|199390.8|199240.8|199391|199241|199388.1|199238.1|13
1631855800000|2021-09-17 05:16:40|199390|199240|199392.1|199242.1|199392.1|199242.1|199386.5|199236.5|14
1631855810000|2021-09-17 05:16:50|199388.7|199238.7|199391.1|199241.1|199391.4|199241.4|199388.7|199238.7|9
1631855820000|2021-09-17 05:17:00|199392.4|199242.4|199393.6|199243.6|199393.6|199243.6|199387.7|199237.7|14
1631855830000|2021-09-17 05:17:10|199393.3|199243.3|199425.1|199275.1|199426.6|199276.6|199393.3|199243.3|20
1631855840000|2021-09-17 05:17:20|199426.5|199276.5|199422.9|199272.9|199426.9|199276.9|199422.9|199272.9|10
1631855850000|2021-09-17 05:17:30|199424|199274|199422|199272|199424|199274|199420.7|199270.7|9
1631855860000|2021-09-17 05:17:40|199421.9|199271.9|199421.2|199271.2|199421.9|199271.9|199421.2|199271.2|6
1631855870000|2021-09-17 05:17:50|199421.8|199271.8|199421.9|199271.9|199423.3|199273.3|199421.3|199271.3|15
1631855880000|2021-09-17 05:18:00|199421.2|199271.2|199421.7|199271.7|199424.5|199274.5|199421.1|199271.1|8
1631855890000|2021-09-17 05:18:10|199422.5|199272.5|199425.8|199275.8|199427|199277|199421.3|199271.3|12
1631855900000|2021-09-17 05:18:20|199423|199273|199421.9|199271.9|199423.6|199273.6|199421.5|199271.5|7
1631855910000|2021-09-17 05:18:30|199420.9|199270.9|199424.2|199274.2|199424.2|199274.2|199420.9|199270.9|7
1631855920000|2021-09-17 05:18:40|199423.1|199273.1|199421.8|199271.8|199423.1|199273.1|199421.8|199271.8|4
1631855930000|2021-09-17 05:18:50|199421.9|199271.9|199425.1|199275.1|199425.1|199275.1|199419.9|199269.9|6
1631855940000|2021-09-17 05:19:00|199424.1|199274.1|199422.8|199272.8|199424.1|199274.1|199419.3|199269.3|13
1631855950000|2021-09-17 05:19:10|199420.5|199270.5|199428.9|199278.9|199428.9|199278.9|199420.5|199270.5|6
1631855960000|2021-09-17 05:19:20|199425.9|199275.9|199424.6|199274.6|199426.2|199276.2|199422.8|199272.8|12
1631855970000|2021-09-17 05:19:30|199423.2|199273.2|199423.2|199273.2|199423.2|199273.2|199422.9|199272.9|3
1631855980000|2021-09-17 05:19:40|199422.9|199272.9|199422.6|199272.6|199424.7|199274.7|199421.6|199271.6|7
1631855990000|2021-09-17 05:19:50|199415|199265|199420.1|199270.1|199422|199272|199415|199265|15
1631856000000|2021-09-17 05:20:00|199420.2|199270.2|199419.7|199269.7|199420.2|199270.2|199419.4|199269.4|7
1631856010000|2021-09-17 05:20:10|199419.5|199269.5|199421.9|199271.9|199422.8|199272.8|199419.5|199269.5|5
1631856020000|2021-09-17 05:20:20|199420.6|199270.6|199417.7|199267.7|199420.6|199270.6|199416.4|199266.4|7
1631856030000|2021-09-17 05:20:30|199417.8|199267.8|199422.1|199272.1|199427.9|199277.9|199417.8|199267.8|7
1631856040000|2021-09-17 05:20:40|199420.6|199270.6|199417.8|199267.8|199420.6|199270.6|199417.8|199267.8|7
1631856050000|2021-09-17 05:20:50|199418.4|199268.4|199420.2|199270.2|199424.3|199274.3|199416.3|199266.3|10
1631856060000|2021-09-17 05:21:00|199420.9|199270.9|199420.7|199270.7|199421.9|199271.9|199420.2|199270.2|7
1631856070000|2021-09-17 05:21:10|199421.3|199271.3|199424.5|199274.5|199427.8|199277.8|199420.3|199270.3|12
1631856080000|2021-09-17 05:21:20|199425.8|199275.8|199422.9|199272.9|199425.8|199275.8|199421.9|199271.9|5
1631856090000|2021-09-17 05:21:30|199421.5|199271.5|199421.2|199271.2|199421.7|199271.7|199421.2|199271.2|5
1631856100000|2021-09-17 05:21:40|199422.8|199272.8|199424.9|199274.9|199426.1|199276.1|199420.4|199270.4|13
1631856110000|2021-09-17 05:21:50|199423.6|199273.6|199421.4|199271.4|199423.6|199273.6|199421.4|199271.4|9
1631856120000|2021-09-17 05:22:00|199421.9|199271.9|199423|199273|199423|199273|199421|199271|5
1631856130000|2021-09-17 05:22:10|199423.2|199273.2|199420.6|199270.6|199423.2|199273.2|199420.1|199270.1|4
1631856140000|2021-09-17 05:22:20|199420.2|199270.2|199420.4|199270.4|199425.7|199275.7|199415.7|199265.7|11
1631856150000|2021-09-17 05:22:30|199418.1|199268.1|199414|199264|199418.7|199268.7|199408.2|199258.2|24
1631856160000|2021-09-17 05:22:40|199415.1|199265.1|199414.9|199264.9|199418|199268|199413.4|199263.4|20
1631856170000|2021-09-17 05:22:50|199415.1|199265.1|199416.2|199266.2|199418.4|199268.4|199406.9|199256.9|12
1631856180000|2021-09-17 05:23:00|199416.5|199266.5|199419.3|199269.3|199420.1|199270.1|199414.7|199264.7|15
1631856190000|2021-09-17 05:23:10|199418.1|199268.1|199416.8|199266.8|199419.3|199269.3|199416|199266|17
1631856200000|2021-09-17 05:23:20|199416.3|199266.3|199417.7|199267.7|199417.7|199267.7|199415.7|199265.7|11
1631856210000|2021-09-17 05:23:30|199417.5|199267.5|199417.3|199267.3|199417.7|199267.7|199415.2|199265.2|12
1631856220000|2021-09-17 05:23:40|199416.9|199266.9|199418.3|199268.3|199419.6|199269.6|199416.9|199266.9|13
1631856230000|2021-09-17 05:23:50|199419.6|199269.6|199425.7|199275.7|199427.2|199277.2|199419.6|199269.6|12
1631856240000|2021-09-17 05:24:00|199424.1|199274.1|199420.3|199270.3|199426.5|199276.5|199420|199270|23
1631856250000|2021-09-17 05:24:10|199422.6|199272.6|199420.2|199270.2|199422.6|199272.6|199420.2|199270.2|9
1631856260000|2021-09-17 05:24:20|199421|199271|199421|199271|199422.5|199272.5|199420|199270|19
1631856270000|2021-09-17 05:24:30|199421.5|199271.5|199422|199272|199422.3|199272.3|199420.6|199270.6|19
1631856280000|2021-09-17 05:24:40|199423.1|199273.1|199422.4|199272.4|199423.2|199273.2|199421.7|199271.7|12
1631856290000|2021-09-17 05:24:50|199422.3|199272.3|199421.5|199271.5|199422.3|199272.3|199419.9|199269.9|14
1631856300000|2021-09-17 05:25:00|199421.9|199271.9|199423|199273|199426.6|199276.6|199420.5|199270.5|17
1631856310000|2021-09-17 05:25:10|199423.5|199273.5|199421.8|199271.8|199423.5|199273.5|199421.2|199271.2|8
1631856320000|2021-09-17 05:25:20|199422|199272|199422.8|199272.8|199422.8|199272.8|199419.3|199269.3|15
1631856330000|2021-09-17 05:25:30|199422.9|199272.9|199427.5|199277.5|199427.5|199277.5|199422.4|199272.4|13
1631856340000|2021-09-17 05:25:40|199427.4|199277.4|199427.5|199277.5|199429.6|199279.6|199427|199277|10
1631856350000|2021-09-17 05:25:50|199426.3|199276.3|199428.5|199278.5|199435.8|199285.8|199423.8|199273.8|22
1631856360000|2021-09-17 05:26:00|199427.5|199277.5|199424.9|199274.9|199429|199279|199422.1|199272.1|25
1631856370000|2021-09-17 05:26:10|199425.5|199275.5|199427.2|199277.2|199427.5|199277.5|199424.7|199274.7|13
1631856380000|2021-09-17 05:26:20|199424.5|199274.5|199425.5|199275.5|199426|199276|199423.4|199273.4|15
1631856390000|2021-09-17 05:26:30|199425.4|199275.4|199424.2|199274.2|199426.7|199276.7|199423.2|199273.2|16
1631856400000|2021-09-17 05:26:40|199425.5|199275.5|199427.3|199277.3|199427.3|199277.3|199423|199273|9
1631856410000|2021-09-17 05:26:50|199427.4|199277.4|199425.9|199275.9|199427.4|199277.4|199423.6|199273.6|13
1631856420000|2021-09-17 05:27:00|199426.1|199276.1|199423.3|199273.3|199426.7|199276.7|199423.3|199273.3|14
1631856430000|2021-09-17 05:27:10|199423.4|199273.4|199424.9|199274.9|199426.2|199276.2|199423.4|199273.4|12
1631856440000|2021-09-17 05:27:20|199424.7|199274.7|199424.9|199274.9|199425.7|199275.7|199424.6|199274.6|16
1631856450000|2021-09-17 05:27:30|199425.2|199275.2|199423.3|199273.3|199425.2|199275.2|199423.2|199273.2|11
1631856460000|2021-09-17 05:27:40|199423.2|199273.2|199420.4|199270.4|199424.2|199274.2|199416.8|199266.8|21
1631856470000|2021-09-17 05:27:50|199421|199271|199420.4|199270.4|199422|199272|199418.9|199268.9|8
1631856480000|2021-09-17 05:28:00|199420|199270|199423.9|199273.9|199426|199276|199418.9|199268.9|16
1631856490000|2021-09-17 05:28:10|199424|199274|199422.2|199272.2|199424.7|199274.7|199422.1|199272.1|18
1631856500000|2021-09-17 05:28:20|199422.3|199272.3|199423|199273|199423.6|199273.6|199422|199272|10
1631856510000|2021-09-17 05:28:30|199423.3|199273.3|199429|199279|199429|199279|199423.3|199273.3|9
1631856520000|2021-09-17 05:28:40|199426.7|199276.7|199424.6|199274.6|199428|199278|199424.6|199274.6|5
1631856530000|2021-09-17 05:28:50|199424.8|199274.8|199422.9|199272.9|199425.6|199275.6|199422.9|199272.9|10
1631856540000|2021-09-17 05:29:00|199403.4|199253.4|199418|199268|199421.8|199271.8|199403.4|199253.4|17
1631856550000|2021-09-17 05:29:10|199418.4|199268.4|199424|199274|199425.7|199275.7|199418.3|199268.3|21
1631856560000|2021-09-17 05:29:20|199422.8|199272.8|199421.9|199271.9|199423.1|199273.1|199421.9|199271.9|8
1631856570000|2021-09-17 05:29:30|199421.6|199271.6|199422|199272|199423.6|199273.6|199421|199271|8
1631856580000|2021-09-17 05:29:40|199420.4|199270.4|199423.5|199273.5|199423.5|199273.5|199419.4|199269.4|10
1631856590000|2021-09-17 05:29:50|199422.9|199272.9|199419.1|199269.1|199424.8|199274.8|199419.1|199269.1|17
1631856600000|2021-09-17 05:30:00|199418.6|199268.6|199420.4|199270.4|199421.3|199271.3|199413.1|199263.1|22
1631856610000|2021-09-17 05:30:10|199420.3|199270.3|199420.3|199270.3|199421.1|199271.1|199417.9|199267.9|18
1631856620000|2021-09-17 05:30:20|199421.2|199271.2|199423.9|199273.9|199423.9|199273.9|199419.3|199269.3|12
1631856630000|2021-09-17 05:30:30|199424.9|199274.9|199423.3|199273.3|199425.5|199275.5|199423.3|199273.3|18
1631856640000|2021-09-17 05:30:40|199423.8|199273.8|199422.2|199272.2|199423.8|199273.8|199422|199272|10
1631856650000|2021-09-17 05:30:50|199422.5|199272.5|199423|199273|199424.2|199274.2|199422.5|199272.5|13
1631856660000|2021-09-17 05:31:00|199424.9|199274.9|199427.5|199277.5|199428.6|199278.6|199423.7|199273.7|14
1631856670000|2021-09-17 05:31:10|199427.2|199277.2|199425.9|199275.9|199427.2|199277.2|199425.2|199275.2|8
1631856680000|2021-09-17 05:31:20|199426.5|199276.5|199427.6|199277.6|199427.6|199277.6|199423.5|199273.5|18
1631856690000|2021-09-17 05:31:30|199427|199277|199426.9|199276.9|199429.3|199279.3|199425.2|199275.2|13
1631856700000|2021-09-17 05:31:40|199426.5|199276.5|199425.3|199275.3|199426.5|199276.5|199424.5|199274.5|11
1631856710000|2021-09-17 05:31:50|199425.1|199275.1|199422.1|199272.1|199425.5|199275.5|199422.1|199272.1|18
1631856720000|2021-09-17 05:32:00|199423.2|199273.2|199419.7|199269.7|199423.2|199273.2|199419.7|199269.7|16
1631856730000|2021-09-17 05:32:10|199420.2|199270.2|199422.8|199272.8|199426.9|199276.9|199420.2|199270.2|12
1631856740000|2021-09-17 05:32:20|199424.3|199274.3|199429.2|199279.2|199430|199280|199423|199273|11
1631856750000|2021-09-17 05:32:30|199429|199279|199422.4|199272.4|199429|199279|199422|199272|17
1631856760000|2021-09-17 05:32:40|199423.4|199273.4|199422.2|199272.2|199423.4|199273.4|199421.7|199271.7|12
1631856770000|2021-09-17 05:32:50|199421.5|199271.5|199421.7|199271.7|199422.7|199272.7|199421.2|199271.2|8
1631856780000|2021-09-17 05:33:00|199422.2|199272.2|199420.8|199270.8|199422.2|199272.2|199420.3|199270.3|18
1631856790000|2021-09-17 05:33:10|199420.4|199270.4|199422.2|199272.2|199422.2|199272.2|199419.9|199269.9|16
1631856800000|2021-09-17 05:33:20|199423.1|199273.1|199416.1|199266.1|199423.3|199273.3|199410.7|199260.7|25
1631856810000|2021-09-17 05:33:30|199414.5|199264.5|199416.8|199266.8|199418.8|199268.8|199414.1|199264.1|12
1631856820000|2021-09-17 05:33:40|199416.9|199266.9|199419|199269|199419|199269|199416|199266|16
1631856830000|2021-09-17 05:33:50|199417.3|199267.3|199418.8|199268.8|199418.8|199268.8|199413.2|199263.2|15
1631856840000|2021-09-17 05:34:00|199417.6|199267.6|199417.4|199267.4|199422.4|199272.4|199417.2|199267.2|18
1631856850000|2021-09-17 05:34:10|199417.7|199267.7|199423.1|199273.1|199424.5|199274.5|199417.4|199267.4|23
1631856860000|2021-09-17 05:34:20|199423.2|199273.2|199423|199273|199423.6|199273.6|199421.8|199271.8|13
1631856870000|2021-09-17 05:34:30|199424|199274|199418.8|199268.8|199424.1|199274.1|199418.8|199268.8|9
1631856880000|2021-09-17 05:34:40|199419.4|199269.4|199423.3|199273.3|199423.6|199273.6|199419.4|199269.4|22
1631856890000|2021-09-17 05:34:50|199422.3|199272.3|199423.7|199273.7|199423.7|199273.7|199421.5|199271.5|11
1631856900000|2021-09-17 05:35:00|199423.6|199273.6|199420.3|199270.3|199423.6|199273.6|199420.3|199270.3|15
1631856910000|2021-09-17 05:35:10|199420.7|199270.7|199421.6|199271.6|199426.5|199276.5|199419.2|199269.2|15
1631856920000|2021-09-17 05:35:20|199421.7|199271.7|199426.7|199276.7|199428.1|199278.1|199421.6|199271.6|13
1631856930000|2021-09-17 05:35:30|199427|199277|199425.5|199275.5|199427|199277|199424.8|199274.8|14
1631856940000|2021-09-17 05:35:40|199425.9|199275.9|199425|199275|199426.7|199276.7|199423.9|199273.9|10
1631856950000|2021-09-17 05:35:50|199423.2|199273.2|199422.4|199272.4|199423.6|199273.6|199422.2|199272.2|10
1631856960000|2021-09-17 05:36:00|199422.5|199272.5|199421.8|199271.8|199424.2|199274.2|199420.9|199270.9|13
1631856970000|2021-09-17 05:36:10|199420.6|199270.6|199422.6|199272.6|199424.8|199274.8|199420.6|199270.6|15
1631856980000|2021-09-17 05:36:20|199423.1|199273.1|199424.1|199274.1|199424.3|199274.3|199421.4|199271.4|11
1631856990000|2021-09-17 05:36:30|199423.8|199273.8|199428.1|199278.1|199429|199279|199422.4|199272.4|14
1631857000000|2021-09-17 05:36:40|199428.3|199278.3|199424.4|199274.4|199428.3|199278.3|199423.6|199273.6|11
1631857010000|2021-09-17 05:36:50|199424.1|199274.1|199423|199273|199424.9|199274.9|199422.6|199272.6|13
1631857020000|2021-09-17 05:37:00|199423.8|199273.8|199425.8|199275.8|199428.5|199278.5|199422.2|199272.2|21
1631857030000|2021-09-17 05:37:10|199425.6|199275.6|199421.9|199271.9|199425.6|199275.6|199420.9|199270.9|24
1631857040000|2021-09-17 05:37:20|199422.3|199272.3|199428.9|199278.9|199429.3|199279.3|199422.3|199272.3|21
1631857050000|2021-09-17 05:37:30|199429|199279|199425.4|199275.4|199429.9|199279.9|199424.7|199274.7|18
1631857060000|2021-09-17 05:37:40|199419.9|199269.9|199421.6|199271.6|199422.7|199272.7|199419.9|199269.9|24
1631857070000|2021-09-17 05:37:50|199421.4|199271.4|199419.5|199269.5|199422.9|199272.9|199417.6|199267.6|14
1631857080000|2021-09-17 05:38:00|199417.9|199267.9|199418|199268|199420.5|199270.5|199416|199266|28
1631857090000|2021-09-17 05:38:10|199417.8|199267.8|199418.1|199268.1|199419.6|199269.6|199417.1|199267.1|19
1631857100000|2021-09-17 05:38:20|199417|199267|199419|199269|199420.9|199270.9|199417|199267|12
1631857110000|2021-09-17 05:38:30|199418.8|199268.8|199419.5|199269.5|199419.5|199269.5|199417.6|199267.6|12
1631857120000|2021-09-17 05:38:40|199419.3|199269.3|199419|199269|199420.2|199270.2|199418.3|199268.3|14
1631857130000|2021-09-17 05:38:50|199420.5|199270.5|199421.6|199271.6|199424.3|199274.3|199419.1|199269.1|14
1631857140000|2021-09-17 05:39:00|199422.2|199272.2|199420.5|199270.5|199422.9|199272.9|199419.8|199269.8|20
1631857150000|2021-09-17 05:39:10|199419.1|199269.1|199418.7|199268.7|199420.7|199270.7|199417.6|199267.6|14
1631857160000|2021-09-17 05:39:20|199418.9|199268.9|199417.4|199267.4|199419|199269|199416.9|199266.9|14
1631857170000|2021-09-17 05:39:30|199417|199267|199417.3|199267.3|199418.1|199268.1|199415.4|199265.4|12
1631857180000|2021-09-17 05:39:40|199416.5|199266.5|199418.3|199268.3|199419.7|199269.7|199415.7|199265.7|14
1631857190000|2021-09-17 05:39:50|199417|199267|199414.7|199264.7|199419.1|199269.1|199414.7|199264.7|12
1631857200000|2021-09-17 05:40:00|199416.4|199266.4|199417.2|199267.2|199420.1|199270.1|199415.6|199265.6|18
1631857210000|2021-09-17 05:40:10|199417.7|199267.7|199416.2|199266.2|199417.7|199267.7|199415.6|199265.6|11
1631857220000|2021-09-17 05:40:20|199416.6|199266.6|199417.3|199267.3|199417.7|199267.7|199415.6|199265.6|11
1631857230000|2021-09-17 05:40:30|199417.1|199267.1|199417.1|199267.1|199419.5|199269.5|199415.6|199265.6|11
1631857240000|2021-09-17 05:40:40|199418|199268|199416.1|199266.1|199419.8|199269.8|199415|199265|24
1631857250000|2021-09-17 05:40:50|199417|199267|199420.4|199270.4|199421.1|199271.1|199417|199267|13
1631857260000|2021-09-17 05:41:00|199420.3|199270.3|199419|199269|199421.8|199271.8|199419|199269|16
1631857270000|2021-09-17 05:41:10|199418.5|199268.5|199409.8|199259.8|199418.5|199268.5|199409.8|199259.8|28
1631857280000|2021-09-17 05:41:20|199410.3|199260.3|199410.3|199260.3|199413.2|199263.2|199410|199260|15
1631857290000|2021-09-17 05:41:30|199409.9|199259.9|199409.9|199259.9|199414.5|199264.5|199409|199259|21
1631857300000|2021-09-17 05:41:40|199410.1|199260.1|199411|199261|199415.1|199265.1|199409.9|199259.9|18
1631857310000|2021-09-17 05:41:50|199409.9|199259.9|199409.9|199259.9|199413.1|199263.1|199409.5|199259.5|22
1631857320000|2021-09-17 05:42:00|199409.2|199259.2|199406.6|199256.6|199409.6|199259.6|199406.3|199256.3|22
1631857330000|2021-09-17 05:42:10|199408.2|199258.2|199407.4|199257.4|199413.5|199263.5|199407.4|199257.4|12
1631857340000|2021-09-17 05:42:20|199409.1|199259.1|199405.9|199255.9|199409.4|199259.4|199405.4|199255.4|13
1631857350000|2021-09-17 05:42:30|199406|199256|199411.6|199261.6|199414.5|199264.5|199406|199256|19
1631857360000|2021-09-17 05:42:40|199411.5|199261.5|199410.7|199260.7|199413.7|199263.7|199409.7|199259.7|15
1631857370000|2021-09-17 05:42:50|199410.9|199260.9|199410.8|199260.8|199413.9|199263.9|199410.8|199260.8|12
1631857380000|2021-09-17 05:43:00|199411.2|199261.2|199414.9|199264.9|199414.9|199264.9|199410.9|199260.9|22
1631857390000|2021-09-17 05:43:10|199414.3|199264.3|199413.8|199263.8|199416.9|199266.9|199413.1|199263.1|17
1631857400000|2021-09-17 05:43:20|199414.1|199264.1|199415.2|199265.2|199416.4|199266.4|199413.7|199263.7|23
1631857410000|2021-09-17 05:43:30|199415.3|199265.3|199413.6|199263.6|199415.8|199265.8|199412.3|199262.3|19
1631857420000|2021-09-17 05:43:40|199414.6|199264.6|199411.2|199261.2|199415.6|199265.6|199411.2|199261.2|16
1631857430000|2021-09-17 05:43:50|199412|199262|199411|199261|199415.1|199265.1|199411|199261|20
1631857440000|2021-09-17 05:44:00|199412.5|199262.5|199414.9|199264.9|199415.1|199265.1|199411.1|199261.1|21
1631857450000|2021-09-17 05:44:10|199415|199265|199420.8|199270.8|199421.3|199271.3|199412.2|199262.2|25
1631857460000|2021-09-17 05:44:20|199420.6|199270.6|199415.1|199265.1|199420.6|199270.6|199414.6|199264.6|32
1631857470000|2021-09-17 05:44:30|199414.9|199264.9|199416.7|199266.7|199418.6|199268.6|199414.8|199264.8|19
1631857480000|2021-09-17 05:44:40|199417|199267|199415.8|199265.8|199418.3|199268.3|199415.8|199265.8|25
1631857490000|2021-09-17 05:44:50|199416.6|199266.6|199416.7|199266.7|199418.3|199268.3|199415.9|199265.9|14
1631857500000|2021-09-17 05:45:00|199416.5|199266.5|199424.8|199274.8|199426.3|199276.3|199416.5|199266.5|17
1631857510000|2021-09-17 05:45:10|199425.4|199275.4|199420.2|199270.2|199425.4|199275.4|199420.2|199270.2|13
1631857520000|2021-09-17 05:45:20|199422.6|199272.6|199419.8|199269.8|199422.6|199272.6|199418.5|199268.5|5
1631857530000|2021-09-17 05:45:30|199420.2|199270.2|199419.5|199269.5|199421|199271|199419|199269|17
1631857540000|2021-09-17 05:45:40|199419|199269|199418.8|199268.8|199421.3|199271.3|199418.7|199268.7|18
1631857550000|2021-09-17 05:45:50|199420|199270|199416.7|199266.7|199420|199270|199416.7|199266.7|16
1631857560000|2021-09-17 05:46:00|199417.7|199267.7|199415.4|199265.4|199418.1|199268.1|199411.7|199261.7|18
1631857570000|2021-09-17 05:46:10|199415.6|199265.6|199416.7|199266.7|199418.6|199268.6|199415.1|199265.1|22
1631857580000|2021-09-17 05:46:20|199415.6|199265.6|199418.5|199268.5|199419.1|199269.1|199414.5|199264.5|16
1631857590000|2021-09-17 05:46:30|199415.9|199265.9|199415|199265|199417.1|199267.1|199414.7|199264.7|18
1631857600000|2021-09-17 05:46:40|199414.5|199264.5|199415.5|199265.5|199417.8|199267.8|199413.5|199263.5|19
1631857610000|2021-09-17 05:46:50|199415.1|199265.1|199417.7|199267.7|199417.7|199267.7|199413.3|199263.3|25
1631857620000|2021-09-17 05:47:00|199416.8|199266.8|199418.9|199268.9|199420|199270|199416.5|199266.5|17
1631857630000|2021-09-17 05:47:10|199418.1|199268.1|199419.5|199269.5|199420.7|199270.7|199418.1|199268.1|18
1631857640000|2021-09-17 05:47:20|199420.9|199270.9|199420.8|199270.8|199421.1|199271.1|199418.4|199268.4|17
1631857650000|2021-09-17 05:47:30|199422.7|199272.7|199418.5|199268.5|199424.2|199274.2|199417.8|199267.8|18
1631857660000|2021-09-17 05:47:40|199418.2|199268.2|199420.3|199270.3|199420.3|199270.3|199416.7|199266.7|17
1631857670000|2021-09-17 05:47:50|199420|199270|199419.5|199269.5|199420.9|199270.9|199418.8|199268.8|12
1631857680000|2021-09-17 05:48:00|199420|199270|199419.1|199269.1|199420.3|199270.3|199418.9|199268.9|12
1631857690000|2021-09-17 05:48:10|199418.4|199268.4|199422.2|199272.2|199422.2|199272.2|199418.2|199268.2|19
1631857700000|2021-09-17 05:48:20|199421|199271|199416.2|199266.2|199422.4|199272.4|199414.6|199264.6|27
1631857710000|2021-09-17 05:48:30|199415.8|199265.8|199417.7|199267.7|199417.7|199267.7|199415.5|199265.5|17
1631857720000|2021-09-17 05:48:40|199417.5|199267.5|199414.7|199264.7|199417.5|199267.5|199414.7|199264.7|13
1631857730000|2021-09-17 05:48:50|199414.8|199264.8|199412|199262|199416.4|199266.4|199412|199262|15
1631857740000|2021-09-17 05:49:00|199416.4|199266.4|199412.5|199262.5|199416.4|199266.4|199411.5|199261.5|17
1631857750000|2021-09-17 05:49:10|199416.1|199266.1|199411.4|199261.4|199416.1|199266.1|199410.1|199260.1|14
1631857760000|2021-09-17 05:49:20|199410.8|199260.8|199412.3|199262.3|199413.7|199263.7|199409.5|199259.5|20
1631857770000|2021-09-17 05:49:30|199412.7|199262.7|199409.1|199259.1|199412.8|199262.8|199406.4|199256.4|17
1631857780000|2021-09-17 05:49:40|199409.3|199259.3|199412.6|199262.6|199413.8|199263.8|199408.5|199258.5|21
1631857790000|2021-09-17 05:49:50|199413.5|199263.5|199408.9|199258.9|199413.8|199263.8|199408.6|199258.6|18
1631857800000|2021-09-17 05:50:00|199408|199258|199407.2|199257.2|199410.2|199260.2|199405.6|199255.6|21
1631857810000|2021-09-17 05:50:10|199406|199256|199405.5|199255.5|199406.4|199256.4|199399.4|199249.4|22
1631857820000|2021-09-17 05:50:20|199405.9|199255.9|199406.4|199256.4|199412|199262|199405.7|199255.7|16
1631857830000|2021-09-17 05:50:30|199405.9|199255.9|199410.1|199260.1|199410.1|199260.1|199403.4|199253.4|16
1631857840000|2021-09-17 05:50:40|199409.6|199259.6|199412.3|199262.3|199414.7|199264.7|199409.6|199259.6|16
1631857850000|2021-09-17 05:50:50|199412.7|199262.7|199406|199256|199412.7|199262.7|199405.5|199255.5|20
1631857860000|2021-09-17 05:51:00|199409.5|199259.5|199384.1|199234.1|199410.8|199260.8|199380.3|199230.3|18
1631857870000|2021-09-17 05:51:10|199384.2|199234.2|199359.8|199209.8|199384.9|199234.9|199359.8|199209.8|14
1631857880000|2021-09-17 05:51:20|199371.1|199221.1|199379.3|199229.3|199379.5|199229.5|199371.1|199221.1|17
1631857890000|2021-09-17 05:51:30|199376|199226|199378.6|199228.6|199378.6|199228.6|199376|199226|13
1631857900000|2021-09-17 05:51:40|199378.2|199228.2|199377.4|199227.4|199378.5|199228.5|199377.1|199227.1|12
1631857910000|2021-09-17 05:51:50|199377.5|199227.5|199362.9|199212.9|199377.7|199227.7|199358.5|199208.5|17
1631857920000|2021-09-17 05:52:00|199365.2|199215.2|199378.3|199228.3|199378.8|199228.8|199356.3|199206.3|19
1631857930000|2021-09-17 05:52:10|199378.1|199228.1|199369.6|199219.6|199379.3|199229.3|199369.6|199219.6|10
1631857940000|2021-09-17 05:52:20|199371.3|199221.3|199374.5|199224.5|199376.3|199226.3|199371.3|199221.3|15
1631857950000|2021-09-17 05:52:30|199374.9|199224.9|199372.1|199222.1|199376.4|199226.4|199370.1|199220.1|12
1631857960000|2021-09-17 05:52:40|199371.5|199221.5|199372.9|199222.9|199374.4|199224.4|199371.5|199221.5|13
1631857970000|2021-09-17 05:52:50|199373.2|199223.2|199375.3|199225.3|199375.3|199225.3|199370.3|199220.3|11
1631857980000|2021-09-17 05:53:00|199375.4|199225.4|199372.2|199222.2|199375.4|199225.4|199368.8|199218.8|13
1631857990000|2021-09-17 05:53:10|199371.5|199221.5|199373.9|199223.9|199374.7|199224.7|199371.5|199221.5|8
1631858000000|2021-09-17 05:53:20|199379.7|199229.7|199375.3|199225.3|199379.7|199229.7|199373.6|199223.6|14
1631858010000|2021-09-17 05:53:30|199377.1|199227.1|199376.7|199226.7|199377.8|199227.8|199375.7|199225.7|18
1631858020000|2021-09-17 05:53:40|199377.6|199227.6|199375.1|199225.1|199382.6|199232.6|199373.8|199223.8|17
1631858030000|2021-09-17 05:53:50|199374.9|199224.9|199375|199225|199376.5|199226.5|199367.7|199217.7|21
1631858040000|2021-09-17 05:54:00|199374.9|199224.9|199374.1|199224.1|199375.7|199225.7|199374|199224|14
1631858050000|2021-09-17 05:54:10|199375|199225|199376.2|199226.2|199376.6|199226.6|199372|199222|15
1631858060000|2021-09-17 05:54:20|199376.1|199226.1|199374.8|199224.8|199376.1|199226.1|199372.2|199222.2|16
1631858070000|2021-09-17 05:54:30|199374.5|199224.5|199373.3|199223.3|199375.3|199225.3|199371|199221|13
1631858080000|2021-09-17 05:54:40|199373.5|199223.5|199376.7|199226.7|199377.3|199227.3|199372.8|199222.8|12
1631858090000|2021-09-17 05:54:50|199377.2|199227.2|199377|199227|199377.2|199227.2|199376.6|199226.6|3
1631858100000|2021-09-17 05:55:00|199373.4|199223.4|199376.9|199226.9|199376.9|199226.9|199373.4|199223.4|11
1631858110000|2021-09-17 05:55:10|199376.8|199226.8|199376.2|199226.2|199377.8|199227.8|199373.3|199223.3|15
1631858120000|2021-09-17 05:55:20|199376.8|199226.8|199376.7|199226.7|199377.4|199227.4|199375.6|199225.6|6
1631858130000|2021-09-17 05:55:30|199374.7|199224.7|199377.5|199227.5|199378.1|199228.1|199374.2|199224.2|15
1631858140000|2021-09-17 05:55:40|199376.9|199226.9|199378.8|199228.8|199379.9|199229.9|199376.9|199226.9|10
1631858150000|2021-09-17 05:55:50|199374.9|199224.9|199380.8|199230.8|199380.9|199230.9|199374.9|199224.9|16
1631858160000|2021-09-17 05:56:00|199381|199231|199383.5|199233.5|199383.9|199233.9|199379.8|199229.8|13
1631858170000|2021-09-17 05:56:10|199383.1|199233.1|199382.5|199232.5|199384.1|199234.1|199377.8|199227.8|16
1631858180000|2021-09-17 05:56:20|199376.8|199226.8|199383.7|199233.7|199384|199234|199376.8|199226.8|13
1631858190000|2021-09-17 05:56:30|199383.6|199233.6|199385.2|199235.2|199385.2|199235.2|199383.1|199233.1|6
1631858200000|2021-09-17 05:56:40|199385|199235|199379.7|199229.7|199385|199235|199379|199229|3
1631858210000|2021-09-17 05:56:50|199378.1|199228.1|199383.5|199233.5|199383.5|199233.5|199378.1|199228.1|11
1631858220000|2021-09-17 05:57:00|199383.1|199233.1|199377.5|199227.5|199383.1|199233.1|199375.9|199225.9|21
1631858230000|2021-09-17 05:57:10|199377.3|199227.3|199380.3|199230.3|199381.6|199231.6|199375.6|199225.6|21
1631858240000|2021-09-17 05:57:20|199379.8|199229.8|199379|199229|199380|199230|199378.7|199228.7|16
1631858250000|2021-09-17 05:57:30|199378.8|199228.8|199377.6|199227.6|199378.8|199228.8|199376.2|199226.2|8
1631858260000|2021-09-17 05:57:40|199377.9|199227.9|199375.7|199225.7|199379.3|199229.3|199375.5|199225.5|12
1631858270000|2021-09-17 05:57:50|199377.1|199227.1|199378.3|199228.3|199384.2|199234.2|199371.5|199221.5|13
1631858280000|2021-09-17 05:58:00|199377.3|199227.3|199372.5|199222.5|199377.3|199227.3|199372.3|199222.3|12
1631858290000|2021-09-17 05:58:10|199371.3|199221.3|199371.6|199221.6|199374.4|199224.4|199369.8|199219.8|14
1631858300000|2021-09-17 05:58:20|199372.5|199222.5|199372.6|199222.6|199374.5|199224.5|199370.4|199220.4|16
1631858310000|2021-09-17 05:58:30|199373.5|199223.5|199371.7|199221.7|199374.5|199224.5|199370.4|199220.4|22
1631858320000|2021-09-17 05:58:40|199370.4|199220.4|199370.7|199220.7|199375.9|199225.9|199368.3|199218.3|14
1631858330000|2021-09-17 05:58:50|199372.9|199222.9|199369.8|199219.8|199373.3|199223.3|199369.8|199219.8|6
1631858340000|2021-09-17 05:59:00|199373.5|199223.5|199369.4|199219.4|199373.5|199223.5|199368.9|199218.9|13
1631858350000|2021-09-17 05:59:10|199370.2|199220.2|199372.4|199222.4|199372.4|199222.4|199368.6|199218.6|18
1631858360000|2021-09-17 05:59:20|199372.2|199222.2|199372.8|199222.8|199372.8|199222.8|199368.2|199218.2|11
1631858370000|2021-09-17 05:59:30|199372.7|199222.7|199378.8|199228.8|199379.6|199229.6|199371.9|199221.9|25
1631858380000|2021-09-17 05:59:40|199378.9|199228.9|199375.5|199225.5|199379.5|199229.5|199375.3|199225.3|22
1631858390000|2021-09-17 05:59:50|199375.4|199225.4|199377.2|199227.2|199378.5|199228.5|199375.1|199225.1|25
1631858400000|2021-09-17 06:00:00|199376.5|199226.5|199379|199229|199381.5|199231.5|199376.5|199226.5|31
1631858410000|2021-09-17 06:00:10|199383|199233|199408.5|199258.5|199408.5|199258.5|199381.9|199231.9|29
1631858420000|2021-09-17 06:00:20|199408.8|199258.8|199416.6|199266.6|199419.5|199269.5|199406.4|199256.4|33
1631858430000|2021-09-17 06:00:30|199416.7|199266.7|199422.9|199272.9|199426.1|199276.1|199415.9|199265.9|31
1631858440000|2021-09-17 06:00:40|199420.4|199270.4|199420.4|199270.4|199421|199271|199417.1|199267.1|30
1631858450000|2021-09-17 06:00:50|199418|199268|199420.8|199270.8|199422|199272|199417.6|199267.6|28
1631858460000|2021-09-17 06:01:00|199422|199272|199408.3|199258.3|199422|199272|199405.8|199255.8|26
1631858470000|2021-09-17 06:01:10|199408.8|199258.8|199416.8|199266.8|199418.1|199268.1|199408.8|199258.8|28
1631858480000|2021-09-17 06:01:20|199417.3|199267.3|199413|199263|199421|199271|199409.7|199259.7|30
1631858490000|2021-09-17 06:01:30|199413.1|199263.1|199409|199259|199413.4|199263.4|199407.4|199257.4|27
1631858500000|2021-09-17 06:01:40|199409.1|199259.1|199385.7|199235.7|199412|199262|199385.7|199235.7|17
1631858510000|2021-09-17 06:01:50|199384.3|199234.3|199384.1|199234.1|199387.6|199237.6|199383|199233|30
1631858520000|2021-09-17 06:02:00|199382.6|199232.6|199375.4|199225.4|199382.6|199232.6|199374.1|199224.1|31
1631858530000|2021-09-17 06:02:10|199376.1|199226.1|199376|199226|199379.7|199229.7|199375.8|199225.8|31
1631858540000|2021-09-17 06:02:20|199376.2|199226.2|199375.9|199225.9|199378.1|199228.1|199373.7|199223.7|28
1631858550000|2021-09-17 06:02:30|199375.5|199225.5|199374.9|199224.9|199377.7|199227.7|199372.8|199222.8|26
1631858560000|2021-09-17 06:02:40|199374.8|199224.8|199372.8|199222.8|199377.1|199227.1|199371.7|199221.7|24
1631858570000|2021-09-17 06:02:50|199373.4|199223.4|199374.3|199224.3|199375.2|199225.2|199373.4|199223.4|16
1631858580000|2021-09-17 06:03:00|199372.7|199222.7|199373.1|199223.1|199373.7|199223.7|199370.6|199220.6|27
1631858590000|2021-09-17 06:03:10|199372.9|199222.9|199375.4|199225.4|199377.5|199227.5|199372.9|199222.9|26
1631858600000|2021-09-17 06:03:20|199376|199226|199374.7|199224.7|199376|199226|199374|199224|16
1631858610000|2021-09-17 06:03:30|199374.2|199224.2|199376|199226|199377.3|199227.3|199374.2|199224.2|21
1631858620000|2021-09-17 06:03:40|199376.3|199226.3|199374.2|199224.2|199377.7|199227.7|199373.6|199223.6|20
1631858630000|2021-09-17 06:03:50|199374.5|199224.5|199381.3|199231.3|199383.4|199233.4|199374.5|199224.5|21
1631858640000|2021-09-17 06:04:00|199382.3|199232.3|199376.5|199226.5|199382.3|199232.3|199373.1|199223.1|25
1631858650000|2021-09-17 06:04:10|199376.6|199226.6|199381.4|199231.4|199383.1|199233.1|199376.3|199226.3|27
1631858660000|2021-09-17 06:04:20|199381.1|199231.1|199381.8|199231.8|199383.9|199233.9|199379.9|199229.9|17
1631858670000|2021-09-17 06:04:30|199382.2|199232.2|199385|199235|199385.4|199235.4|199381.7|199231.7|23
1631858680000|2021-09-17 06:04:40|199382.4|199232.4|199381.7|199231.7|199383.5|199233.5|199380.1|199230.1|12
1631858690000|2021-09-17 06:04:50|199382|199232|199383.3|199233.3|199388.6|199238.6|199382|199232|21
1631858700000|2021-09-17 06:05:00|199383.6|199233.6|199405.2|199255.2|199418.8|199268.8|199382.4|199232.4|31
1631858710000|2021-09-17 06:05:10|199405.4|199255.4|199404|199254|199411.7|199261.7|199402.3|199252.3|33
1631858720000|2021-09-17 06:05:20|199404.8|199254.8|199410.2|199260.2|199419.2|199269.2|199404.7|199254.7|30
1631858730000|2021-09-17 06:05:30|199409.3|199259.3|199408.1|199258.1|199415.2|199265.2|199407.3|199257.3|21
1631858740000|2021-09-17 06:05:40|199408.4|199258.4|199392.2|199242.2|199408.4|199258.4|199388|199238|33
1631858750000|2021-09-17 06:05:50|199392.8|199242.8|199383.9|199233.9|199392.8|199242.8|199382.7|199232.7|25
1631858760000|2021-09-17 06:06:00|199384.9|199234.9|199385.6|199235.6|199386.5|199236.5|199378.5|199228.5|29
1631858770000|2021-09-17 06:06:10|199386.3|199236.3|199386.9|199236.9|199389.1|199239.1|199385.2|199235.2|17
1631858780000|2021-09-17 06:06:20|199388.7|199238.7|199386.1|199236.1|199394.3|199244.3|199383.8|199233.8|15
1631858790000|2021-09-17 06:06:30|199386.2|199236.2|199385|199235|199391.6|199241.6|199383.9|199233.9|18
1631858800000|2021-09-17 06:06:40|199386.4|199236.4|199388.6|199238.6|199388.6|199238.6|199383.2|199233.2|16
1631858810000|2021-09-17 06:06:50|199387.8|199237.8|199394.6|199244.6|199395.2|199245.2|199387|199237|33
1631858820000|2021-09-17 06:07:00|199395|199245|199388.5|199238.5|199395.7|199245.7|199385.8|199235.8|27
1631858830000|2021-09-17 06:07:10|199387.5|199237.5|199390.9|199240.9|199392.1|199242.1|199386.8|199236.8|18
1631858840000|2021-09-17 06:07:20|199391.4|199241.4|199392|199242|199393|199243|199389.6|199239.6|17
1631858850000|2021-09-17 06:07:30|199389.9|199239.9|199388.5|199238.5|199390.7|199240.7|199385.8|199235.8|22
1631858860000|2021-09-17 06:07:40|199387.9|199237.9|199390.3|199240.3|199390.5|199240.5|199385.7|199235.7|18
1631858870000|2021-09-17 06:07:50|199391|199241|199386.3|199236.3|199391|199241|199383.6|199233.6|31
1631858880000|2021-09-17 06:08:00|199389.4|199239.4|199384.3|199234.3|199389.4|199239.4|199384|199234|16
1631858890000|2021-09-17 06:08:10|199384.5|199234.5|199383.7|199233.7|199386.7|199236.7|199381.3|199231.3|21
1631858900000|2021-09-17 06:08:20|199382.9|199232.9|199381.9|199231.9|199383|199233|199380.1|199230.1|19
1631858910000|2021-09-17 06:08:30|199381.1|199231.1|199378.1|199228.1|199381.2|199231.2|199375.6|199225.6|29
1631858920000|2021-09-17 06:08:40|199378.8|199228.8|199379.6|199229.6|199385.9|199235.9|199373|199223|31
1631858930000|2021-09-17 06:08:50|199383.5|199233.5|199378.6|199228.6|199384.7|199234.7|199376.2|199226.2|34
1631858940000|2021-09-17 06:09:00|199378.1|199228.1|199377.5|199227.5|199380.1|199230.1|199375.2|199225.2|33
1631858950000|2021-09-17 06:09:10|199377.9|199227.9|199378.9|199228.9|199379.9|199229.9|199377.4|199227.4|22
1631858960000|2021-09-17 06:09:20|199379.2|199229.2|199381.9|199231.9|199381.9|199231.9|199375.8|199225.8|28
1631858970000|2021-09-17 06:09:30|199381.4|199231.4|199381.6|199231.6|199382.4|199232.4|199379.6|199229.6|17
1631858980000|2021-09-17 06:09:40|199381.8|199231.8|199379.4|199229.4|199383.3|199233.3|199377.8|199227.8|28
1631858990000|2021-09-17 06:09:50|199379|199229|199381.9|199231.9|199382|199232|199376.4|199226.4|24
1631859000000|2021-09-17 06:10:00|199384.4|199234.4|199381.4|199231.4|199385|199235|199379.9|199229.9|29
1631859010000|2021-09-17 06:10:10|199381.5|199231.5|199385.3|199235.3|199385.9|199235.9|199380.9|199230.9|20
1631859020000|2021-09-17 06:10:20|199384.5|199234.5|199383.9|199233.9|199384.5|199234.5|199382.1|199232.1|22
1631859030000|2021-09-17 06:10:30|199382.9|199232.9|199382.1|199232.1|199382.9|199232.9|199381.9|199231.9|8
1631859040000|2021-09-17 06:10:40|199382|199232|199383.8|199233.8|199383.9|199233.9|199379.3|199229.3|18
1631859050000|2021-09-17 06:10:50|199384|199234|199357.5|199207.5|199384|199234|199352.8|199202.8|26
1631859060000|2021-09-17 06:11:00|199360.3|199210.3|199368.1|199218.1|199375.7|199225.7|199358.2|199208.2|35
1631859070000|2021-09-17 06:11:10|199367.4|199217.4|199369.3|199219.3|199371.5|199221.5|199366.4|199216.4|18
1631859080000|2021-09-17 06:11:20|199359.7|199209.7|199362.2|199212.2|199363.9|199213.9|199359.7|199209.7|11
1631859090000|2021-09-17 06:11:30|199362.8|199212.8|199365.4|199215.4|199365.6|199215.6|199360.3|199210.3|16
1631859100000|2021-09-17 06:11:40|199365.3|199215.3|199366.8|199216.8|199366.9|199216.9|199361|199211|19
1631859110000|2021-09-17 06:11:50|199366.1|199216.1|199374.2|199224.2|199381|199231|199366.1|199216.1|28
1631859120000|2021-09-17 06:12:00|199372.2|199222.2|199378.8|199228.8|199381.9|199231.9|199372.2|199222.2|24
1631859130000|2021-09-17 06:12:10|199379.3|199229.3|199379.7|199229.7|199380.4|199230.4|199377.9|199227.9|23
1631859140000|2021-09-17 06:12:20|199379.1|199229.1|199382.7|199232.7|199382.7|199232.7|199377.3|199227.3|26
1631859150000|2021-09-17 06:12:30|199382.6|199232.6|199382.5|199232.5|199383.7|199233.7|199377.7|199227.7|22
1631859160000|2021-09-17 06:12:40|199383.1|199233.1|199383.6|199233.6|199384.7|199234.7|199381.3|199231.3|19
1631859170000|2021-09-17 06:12:50|199384.5|199234.5|199381.4|199231.4|199384.5|199234.5|199381.4|199231.4|24
1631859180000|2021-09-17 06:13:00|199381.3|199231.3|199388.9|199238.9|199391.8|199241.8|199381.2|199231.2|26
1631859190000|2021-09-17 06:13:10|199388.3|199238.3|199386.8|199236.8|199389.4|199239.4|199386.6|199236.6|7
1631859200000|2021-09-17 06:13:20|199387.7|199237.7|199392.1|199242.1|199392.4|199242.4|199387.7|199237.7|20
1631859210000|2021-09-17 06:13:30|199392.4|199242.4|199391.5|199241.5|199393.5|199243.5|199391.5|199241.5|14
1631859220000|2021-09-17 06:13:40|199390.9|199240.9|199389.9|199239.9|199391.6|199241.6|199388.1|199238.1|15
1631859230000|2021-09-17 06:13:50|199390.7|199240.7|199381.2|199231.2|199390.7|199240.7|199378.1|199228.1|27
1631859240000|2021-09-17 06:14:00|199380.3|199230.3|199381.1|199231.1|199381.9|199231.9|199378.7|199228.7|12
1631859250000|2021-09-17 06:14:10|199381.4|199231.4|199379.9|199229.9|199382.5|199232.5|199379.5|199229.5|11
1631859260000|2021-09-17 06:14:20|199380.2|199230.2|199378|199228|199381.1|199231.1|199375.7|199225.7|26
1631859270000|2021-09-17 06:14:30|199380.1|199230.1|199379.3|199229.3|199381.9|199231.9|199378.2|199228.2|22
1631859280000|2021-09-17 06:14:40|199378|199228|199373.8|199223.8|199378|199228|199373.5|199223.5|27
1631859290000|2021-09-17 06:14:50|199373.6|199223.6|199380.9|199230.9|199380.9|199230.9|199372.8|199222.8|29
1631859300000|2021-09-17 06:15:00|199381.4|199231.4|199379|199229|199382.6|199232.6|199379|199229|23
1631859310000|2021-09-17 06:15:10|199378.6|199228.6|199376.6|199226.6|199378.7|199228.7|199375.8|199225.8|23
1631859320000|2021-09-17 06:15:20|199376.4|199226.4|199374.5|199224.5|199378.2|199228.2|199374.5|199224.5|22
1631859330000|2021-09-17 06:15:30|199374.3|199224.3|199347.8|199197.8|199374.7|199224.7|199344.6|199194.6|31
1631859340000|2021-09-17 06:15:40|199348.2|199198.2|199349.7|199199.7|199350.4|199200.4|199344.2|199194.2|28
1631859350000|2021-09-17 06:15:50|199349.9|199199.9|199348.7|199198.7|199350.2|199200.2|199348.4|199198.4|23
1631859360000|2021-09-17 06:16:00|199348.6|199198.6|199350.1|199200.1|199350.3|199200.3|199348.3|199198.3|20
1631859370000|2021-09-17 06:16:10|199348.8|199198.8|199349.9|199199.9|199350.2|199200.2|199348.2|199198.2|20
1631859380000|2021-09-17 06:16:20|199351.1|199201.1|199347|199197|199351.1|199201.1|199347|199197|16
1631859390000|2021-09-17 06:16:30|199347.6|199197.6|199354.6|199204.6|199355|199205|199347.6|199197.6|22
1631859400000|2021-09-17 06:16:40|199354.2|199204.2|199354.7|199204.7|199356.3|199206.3|199353.8|199203.8|19
1631859410000|2021-09-17 06:16:50|199355.3|199205.3|199357.9|199207.9|199360.6|199210.6|199355.3|199205.3|22
1631859420000|2021-09-17 06:17:00|199358.4|199208.4|199361.1|199211.1|199378.4|199228.4|199358.4|199208.4|29
1631859430000|2021-09-17 06:17:10|199360.6|199210.6|199363.9|199213.9|199364.6|199214.6|199360.6|199210.6|24
1631859440000|2021-09-17 06:17:20|199364.3|199214.3|199365.5|199215.5|199366.5|199216.5|199361.8|199211.8|23
1631859450000|2021-09-17 06:17:30|199365.6|199215.6|199347.6|199197.6|199365.6|199215.6|199346.6|199196.6|24
1631859460000|2021-09-17 06:17:40|199349|199199|199352.4|199202.4|199354.3|199204.3|199349|199199|23
1631859470000|2021-09-17 06:17:50|199352.3|199202.3|199348.5|199198.5|199352.5|199202.5|199348.5|199198.5|16
1631859480000|2021-09-17 06:18:00|199349|199199|199348.9|199198.9|199349|199199|199343.5|199193.5|17
1631859490000|2021-09-17 06:18:10|199348.8|199198.8|199351.2|199201.2|199351.9|199201.9|199348.1|199198.1|16
1631859500000|2021-09-17 06:18:20|199351.3|199201.3|199351.8|199201.8|199351.8|199201.8|199351|199201|13
1631859510000|2021-09-17 06:18:30|199351.9|199201.9|199351.9|199201.9|199353|199203|199351.6|199201.6|20
1631859520000|2021-09-17 06:18:40|199351.2|199201.2|199352.5|199202.5|199353.4|199203.4|199351|199201|16
1631859530000|2021-09-17 06:18:50|199353.1|199203.1|199353.6|199203.6|199354.2|199204.2|199352|199202|17
1631859540000|2021-09-17 06:19:00|199353.7|199203.7|199353.1|199203.1|199353.8|199203.8|199352.4|199202.4|14
1631859550000|2021-09-17 06:19:10|199353.3|199203.3|199352.6|199202.6|199353.7|199203.7|199352.2|199202.2|14
1631859560000|2021-09-17 06:19:20|199352.7|199202.7|199351.7|199201.7|199353.5|199203.5|199351|199201|18
1631859570000|2021-09-17 06:19:30|199352.6|199202.6|199387.2|199237.2|199393.2|199243.2|199352.5|199202.5|28
1631859580000|2021-09-17 06:19:40|199387.9|199237.9|199388.9|199238.9|199389.5|199239.5|199387.9|199237.9|10
1631859590000|2021-09-17 06:19:50|199389.5|199239.5|199388.2|199238.2|199395.3|199245.3|199387.9|199237.9|21
1631859600000|2021-09-17 06:20:00|199388.3|199238.3|199388.1|199238.1|199389.4|199239.4|199386.8|199236.8|16
1631859610000|2021-09-17 06:20:10|199387.7|199237.7|199391.3|199241.3|199395.9|199245.9|199387.4|199237.4|15
1631859620000|2021-09-17 06:20:20|199393.3|199243.3|199386.4|199236.4|199395|199245|199386.4|199236.4|23
1631859630000|2021-09-17 06:20:30|199386.3|199236.3|199385|199235|199387.6|199237.6|199385|199235|16
1631859640000|2021-09-17 06:20:40|199385.2|199235.2|199382.6|199232.6|199386.2|199236.2|199382|199232|15
1631859650000|2021-09-17 06:20:50|199383|199233|199385.9|199235.9|199385.9|199235.9|199380.6|199230.6|16
1631859660000|2021-09-17 06:21:00|199385.6|199235.6|199386.4|199236.4|199386.4|199236.4|199385.3|199235.3|10
1631859670000|2021-09-17 06:21:10|199386.9|199236.9|199394.5|199244.5|199395.4|199245.4|199374.3|199224.3|25
1631859680000|2021-09-17 06:21:20|199398.7|199248.7|199385.8|199235.8|199398.7|199248.7|199384.8|199234.8|23
1631859690000|2021-09-17 06:21:30|199386.3|199236.3|199383.3|199233.3|199386.3|199236.3|199378.6|199228.6|21
1631859700000|2021-09-17 06:21:40|199384|199234|199378.9|199228.9|199384|199234|199378.8|199228.8|18
1631859710000|2021-09-17 06:21:50|199379.1|199229.1|199376.1|199226.1|199383.6|199233.6|199376.1|199226.1|20
1631859720000|2021-09-17 06:22:00|199377.3|199227.3|199378.5|199228.5|199380.9|199230.9|199376.2|199226.2|20
1631859730000|2021-09-17 06:22:10|199378.7|199228.7|199369.9|199219.9|199378.7|199228.7|199366.4|199216.4|26
1631859740000|2021-09-17 06:22:20|199369.7|199219.7|199381.3|199231.3|199381.3|199231.3|199369.7|199219.7|26
1631859750000|2021-09-17 06:22:30|199380.8|199230.8|199380.2|199230.2|199382.8|199232.8|199379.1|199229.1|20
1631859760000|2021-09-17 06:22:40|199380|199230|199382|199232|199383.1|199233.1|199380|199230|20
1631859770000|2021-09-17 06:22:50|199386.1|199236.1|199385.4|199235.4|199386.1|199236.1|199379.4|199229.4|26
1631859780000|2021-09-17 06:23:00|199386.6|199236.6|199381.6|199231.6|199386.6|199236.6|199381.5|199231.5|10
1631859790000|2021-09-17 06:23:10|199380.4|199230.4|199382.6|199232.6|199382.6|199232.6|199380.4|199230.4|8
1631859800000|2021-09-17 06:23:20|199383.8|199233.8|199381.6|199231.6|199383.8|199233.8|199379.5|199229.5|23
1631859810000|2021-09-17 06:23:30|199382.2|199232.2|199386.1|199236.1|199389.3|199239.3|199382.2|199232.2|22
1631859820000|2021-09-17 06:23:40|199386.6|199236.6|199380.1|199230.1|199386.6|199236.6|199378.9|199228.9|20
1631859830000|2021-09-17 06:23:50|199379.8|199229.8|199379.7|199229.7|199380.8|199230.8|199377.8|199227.8|14
1631859840000|2021-09-17 06:24:00|199378.8|199228.8|199379.7|199229.7|199384.1|199234.1|199375.4|199225.4|31
1631859850000|2021-09-17 06:24:10|199379.3|199229.3|199381.8|199231.8|199382.3|199232.3|199377.9|199227.9|21
1631859860000|2021-09-17 06:24:20|199381.5|199231.5|199385.4|199235.4|199385.4|199235.4|199380|199230|29
1631859870000|2021-09-17 06:24:30|199385.8|199235.8|199384.8|199234.8|199385.8|199235.8|199383.9|199233.9|16
1631859880000|2021-09-17 06:24:40|199385|199235|199383.6|199233.6|199386.2|199236.2|199383.3|199233.3|13
1631859890000|2021-09-17 06:24:50|199384|199234|199387.5|199237.5|199387.8|199237.8|199383.4|199233.4|13
1631859900000|2021-09-17 06:25:00|199387|199237|199386|199236|199389|199239|199384.6|199234.6|20
1631859910000|2021-09-17 06:25:10|199385.4|199235.4|199394.7|199244.7|199395.2|199245.2|199385|199235|24
1631859920000|2021-09-17 06:25:20|199393.7|199243.7|199400.8|199250.8|199401.4|199251.4|199393.7|199243.7|27
1631859930000|2021-09-17 06:25:30|199401|199251|199390.5|199240.5|199401.6|199251.6|199388.4|199238.4|32
1631859940000|2021-09-17 06:25:40|199389.8|199239.8|199390.1|199240.1|199391.3|199241.3|199387.6|199237.6|34
1631859950000|2021-09-17 06:25:50|199389.5|199239.5|199387.3|199237.3|199389.5|199239.5|199386.9|199236.9|20
1631859960000|2021-09-17 06:26:00|199387.1|199237.1|199388.6|199238.6|199389.3|199239.3|199383.9|199233.9|24
1631859970000|2021-09-17 06:26:10|199388.8|199238.8|199384.8|199234.8|199388.9|199238.9|199384.5|199234.5|17
1631859980000|2021-09-17 06:26:20|199384.7|199234.7|199381.8|199231.8|199384.8|199234.8|199381.3|199231.3|19
1631859990000|2021-09-17 06:26:30|199382|199232|199383.3|199233.3|199384.4|199234.4|199382|199232|17
1631860000000|2021-09-17 06:26:40|199384.1|199234.1|199389|199239|199390.3|199240.3|199382.3|199232.3|23
1631860010000|2021-09-17 06:26:50|199387.8|199237.8|199384.9|199234.9|199389.8|199239.8|199382.3|199232.3|19
1631860020000|2021-09-17 06:27:00|199390.7|199240.7|199379.3|199229.3|199390.7|199240.7|199379.3|199229.3|28
1631860030000|2021-09-17 06:27:10|199380.3|199230.3|199381.7|199231.7|199381.8|199231.8|199378.5|199228.5|26
1631860040000|2021-09-17 06:27:20|199382|199232|199383.2|199233.2|199383.3|199233.3|199379.3|199229.3|23
1631860050000|2021-09-17 06:27:30|199383.4|199233.4|199383.9|199233.9|199385.6|199235.6|199378.8|199228.8|21
1631860060000|2021-09-17 06:27:40|199384.6|199234.6|199385.5|199235.5|199386.4|199236.4|199382.8|199232.8|19
1631860070000|2021-09-17 06:27:50|199386.3|199236.3|199383.5|199233.5|199386.3|199236.3|199382.6|199232.6|20
1631860080000|2021-09-17 06:28:00|199383.6|199233.6|199384.8|199234.8|199390.8|199240.8|199383.6|199233.6|29
1631860090000|2021-09-17 06:28:10|199385|199235|199386.8|199236.8|199391.3|199241.3|199384.3|199234.3|27
1631860100000|2021-09-17 06:28:20|199386.6|199236.6|199388.1|199238.1|199389.6|199239.6|199386|199236|16
1631860110000|2021-09-17 06:28:30|199389.1|199239.1|199385.2|199235.2|199389.8|199239.8|199381.3|199231.3|22
1631860120000|2021-09-17 06:28:40|199383.6|199233.6|199382.6|199232.6|199384.1|199234.1|199382|199232|18
1631860130000|2021-09-17 06:28:50|199384.9|199234.9|199383.5|199233.5|199386.8|199236.8|199379.2|199229.2|29
1631860140000|2021-09-17 06:29:00|199385.8|199235.8|199388.9|199238.9|199389.6|199239.6|199381.1|199231.1|27
1631860150000|2021-09-17 06:29:10|199386.4|199236.4|199383.2|199233.2|199386.6|199236.6|199382.2|199232.2|23
1631860160000|2021-09-17 06:29:20|199383|199233|199386.9|199236.9|199390.7|199240.7|199382.9|199232.9|23
1631860170000|2021-09-17 06:29:30|199385.1|199235.1|199385.5|199235.5|199388.9|199238.9|199383.7|199233.7|30
1631860180000|2021-09-17 06:29:40|199386.1|199236.1|199385.8|199235.8|199387.8|199237.8|199383.1|199233.1|29
1631860190000|2021-09-17 06:29:50|199385.5|199235.5|199387.3|199237.3|199388.7|199238.7|199384.5|199234.5|21
1631860200000|2021-09-17 06:30:00|199386.7|199236.7|199385.1|199235.1|199386.7|199236.7|199383|199233|27
1631860210000|2021-09-17 06:30:10|199384.7|199234.7|199384.9|199234.9|199385|199235|199383.4|199233.4|19
1631860220000|2021-09-17 06:30:20|199384.7|199234.7|199383.2|199233.2|199387.4|199237.4|199380.9|199230.9|26
1631860230000|2021-09-17 06:30:30|199384.6|199234.6|199382.9|199232.9|199384.6|199234.6|199380.4|199230.4|23
1631860240000|2021-09-17 06:30:40|199384|199234|199381.6|199231.6|199384|199234|199377.3|199227.3|28
1631860250000|2021-09-17 06:30:50|199381.9|199231.9|199384.1|199234.1|199386.2|199236.2|199380.4|199230.4|25
1631860260000|2021-09-17 06:31:00|199383.5|199233.5|199383.5|199233.5|199386.3|199236.3|199380.1|199230.1|29
1631860270000|2021-09-17 06:31:10|199384|199234|199387.3|199237.3|199387.7|199237.7|199383.8|199233.8|24
1631860280000|2021-09-17 06:31:20|199388|199238|199389.4|199239.4|199390.3|199240.3|199384.3|199234.3|27
1631860290000|2021-09-17 06:31:30|199388.8|199238.8|199379.4|199229.4|199389.4|199239.4|199379.2|199229.2|32
1631860300000|2021-09-17 06:31:40|199381.6|199231.6|199382.3|199232.3|199384.2|199234.2|199379.1|199229.1|29
1631860310000|2021-09-17 06:31:50|199380.5|199230.5|199385.4|199235.4|199385.4|199235.4|199380.2|199230.2|10
1631860320000|2021-09-17 06:32:00|199382.9|199232.9|199353.7|199203.7|199382.9|199232.9|199350.3|199200.3|30
1631860330000|2021-09-17 06:32:10|199353.2|199203.2|199357.2|199207.2|199357.2|199207.2|199349.8|199199.8|15
1631860340000|2021-09-17 06:32:20|199358|199208|199365.5|199215.5|199367.3|199217.3|199356.7|199206.7|25
1631860350000|2021-09-17 06:32:30|199366.3|199216.3|199365.2|199215.2|199367.3|199217.3|199363.4|199213.4|21
1631860360000|2021-09-17 06:32:40|199364.5|199214.5|199361.8|199211.8|199368.1|199218.1|199360.7|199210.7|26
1631860370000|2021-09-17 06:32:50|199362.9|199212.9|199364.7|199214.7|199366.1|199216.1|199362.3|199212.3|20
1631860380000|2021-09-17 06:33:00|199365.7|199215.7|199361|199211|199366.7|199216.7|199352.9|199202.9|26
1631860390000|2021-09-17 06:33:10|199359.1|199209.1|199367.3|199217.3|199369.2|199219.2|199358.7|199208.7|24
1631860400000|2021-09-17 06:33:20|199367.2|199217.2|199370.8|199220.8|199370.8|199220.8|199367.2|199217.2|11
1631860410000|2021-09-17 06:33:30|199370.2|199220.2|199368.8|199218.8|199370.2|199220.2|199367.9|199217.9|17
1631860420000|2021-09-17 06:33:40|199369.5|199219.5|199377.2|199227.2|199381.5|199231.5|199369.3|199219.3|23
1631860430000|2021-09-17 06:33:50|199376.7|199226.7|199376.2|199226.2|199377.4|199227.4|199373.9|199223.9|33
1631860440000|2021-09-17 06:34:00|199374.9|199224.9|199372.9|199222.9|199377.3|199227.3|199372.8|199222.8|25
1631860450000|2021-09-17 06:34:10|199374.9|199224.9|199373.3|199223.3|199375.1|199225.1|199372.3|199222.3|13
1631860460000|2021-09-17 06:34:20|199373.8|199223.8|199373.4|199223.4|199376.9|199226.9|199372.9|199222.9|17
1631860470000|2021-09-17 06:34:30|199372.9|199222.9|199365.6|199215.6|199374.9|199224.9|199362.8|199212.8|30
1631860480000|2021-09-17 06:34:40|199366.4|199216.4|199367.4|199217.4|199370.8|199220.8|199365.3|199215.3|15
1631860490000|2021-09-17 06:34:50|199367.7|199217.7|199373.1|199223.1|199373.1|199223.1|199367.1|199217.1|22
1631860500000|2021-09-17 06:35:00|199372.4|199222.4|199373.5|199223.5|199375.7|199225.7|199371.2|199221.2|17
1631860510000|2021-09-17 06:35:10|199372.8|199222.8|199376|199226|199376.8|199226.8|199372|199222|18
1631860520000|2021-09-17 06:35:20|199377.5|199227.5|199371.6|199221.6|199377.5|199227.5|199366.5|199216.5|21
1631860530000|2021-09-17 06:35:30|199370.4|199220.4|199372.4|199222.4|199374.4|199224.4|199368.8|199218.8|28
1631860540000|2021-09-17 06:35:40|199372.5|199222.5|199373.2|199223.2|199373.7|199223.7|199372|199222|21
1631860550000|2021-09-17 06:35:50|199374.2|199224.2|199370.8|199220.8|199374.2|199224.2|199370.8|199220.8|23
1631860560000|2021-09-17 06:36:00|199375.4|199225.4|199387|199237|199390.2|199240.2|199372.6|199222.6|32
1631860570000|2021-09-17 06:36:10|199386.5|199236.5|199386.3|199236.3|199388.7|199238.7|199385.5|199235.5|19
1631860580000|2021-09-17 06:36:20|199386.2|199236.2|199388.8|199238.8|199390.1|199240.1|199386.2|199236.2|19
1631860590000|2021-09-17 06:36:30|199389.6|199239.6|199384.6|199234.6|199390.3|199240.3|199383.6|199233.6|20
1631860600000|2021-09-17 06:36:40|199385.1|199235.1|199387.4|199237.4|199388.3|199238.3|199385.1|199235.1|17
1631860610000|2021-09-17 06:36:50|199387.7|199237.7|199392.3|199242.3|199393.4|199243.4|199387.1|199237.1|27
1631860620000|2021-09-17 06:37:00|199393.5|199243.5|199422.8|199272.8|199423.3|199273.3|199393.5|199243.5|35
1631860630000|2021-09-17 06:37:10|199422.4|199272.4|199422.7|199272.7|199426|199276|199416.3|199266.3|27
1631860640000|2021-09-17 06:37:20|199421|199271|199411|199261|199422|199272|199410.5|199260.5|31
1631860650000|2021-09-17 06:37:30|199408.4|199258.4|199409.8|199259.8|199413.2|199263.2|199405.9|199255.9|31
1631860660000|2021-09-17 06:37:40|199411.2|199261.2|199409.8|199259.8|199411.7|199261.7|199409.8|199259.8|12
1631860670000|2021-09-17 06:37:50|199410.3|199260.3|199414.9|199264.9|199414.9|199264.9|199410.1|199260.1|22
1631860680000|2021-09-17 06:38:00|199414.4|199264.4|199394.9|199244.9|199414.4|199264.4|199390.6|199240.6|29
1631860690000|2021-09-17 06:38:10|199393.8|199243.8|199396.1|199246.1|199396.1|199246.1|199390|199240|23
1631860700000|2021-09-17 06:38:20|199395.3|199245.3|199394.3|199244.3|199395.8|199245.8|199389.7|199239.7|20
1631860710000|2021-09-17 06:38:30|199393.7|199243.7|199393.5|199243.5|199393.9|199243.9|199390.6|199240.6|17
1631860720000|2021-09-17 06:38:40|199394.4|199244.4|199410.9|199260.9|199417|199267|199394.4|199244.4|33
1631860730000|2021-09-17 06:38:50|199410.3|199260.3|199410.2|199260.2|199410.6|199260.6|199408.7|199258.7|16
1631860740000|2021-09-17 06:39:00|199410.6|199260.6|199408.9|199258.9|199410.6|199260.6|199407.8|199257.8|19
1631860750000|2021-09-17 06:39:10|199408.6|199258.6|199410.4|199260.4|199412.1|199262.1|199408.6|199258.6|21
1631860760000|2021-09-17 06:39:20|199410.6|199260.6|199406|199256|199410.8|199260.8|199405.7|199255.7|19
1631860770000|2021-09-17 06:39:30|199405.6|199255.6|199417.7|199267.7|199418.4|199268.4|199405.6|199255.6|26
1631860780000|2021-09-17 06:39:40|199418.7|199268.7|199408|199258|199418.7|199268.7|199407.7|199257.7|33
1631860790000|2021-09-17 06:39:50|199407.8|199257.8|199417.8|199267.8|199417.8|199267.8|199407.8|199257.8|31
1631860800000|2021-09-17 06:40:00|199417.6|199267.6|199416.3|199266.3|199418.5|199268.5|199414.2|199264.2|18
1631860810000|2021-09-17 06:40:10|199416.1|199266.1|199418.6|199268.6|199418.7|199268.7|199416|199266|20
1631860820000|2021-09-17 06:40:20|199419|199269|199417.1|199267.1|199420.6|199270.6|199406.7|199256.7|28
1631860830000|2021-09-17 06:40:30|199417.3|199267.3|199406.8|199256.8|199419.1|199269.1|199406.3|199256.3|18
1631860840000|2021-09-17 06:40:40|199406.6|199256.6|199408.4|199258.4|199408.6|199258.6|199405.1|199255.1|8
1631860850000|2021-09-17 06:40:50|199407.6|199257.6|199408.3|199258.3|199414|199264|199407.4|199257.4|15
1631860860000|2021-09-17 06:41:00|199408.9|199258.9|199419.1|199269.1|199419.9|199269.9|199407.4|199257.4|22
1631860870000|2021-09-17 06:41:10|199418.9|199268.9|199410.3|199260.3|199418.9|199268.9|199408.6|199258.6|20
1631860880000|2021-09-17 06:41:20|199410|199260|199414.9|199264.9|199414.9|199264.9|199408.9|199258.9|15
1631860890000|2021-09-17 06:41:30|199415.4|199265.4|199409.5|199259.5|199417.2|199267.2|199409.3|199259.3|23
1631860900000|2021-09-17 06:41:40|199409.6|199259.6|199419.7|199269.7|199419.7|199269.7|199409.6|199259.6|21
1631860910000|2021-09-17 06:41:50|199421.5|199271.5|199418.1|199268.1|199421.7|199271.7|199416.8|199266.8|13
1631860920000|2021-09-17 06:42:00|199412.2|199262.2|199408.3|199258.3|199412.3|199262.3|199408.2|199258.2|23
1631860930000|2021-09-17 06:42:10|199409.3|199259.3|199412.7|199262.7|199412.7|199262.7|199409.2|199259.2|21
1631860940000|2021-09-17 06:42:20|199413|199263|199411.8|199261.8|199413.7|199263.7|199411.5|199261.5|17
1631860950000|2021-09-17 06:42:30|199410.8|199260.8|199415.3|199265.3|199415.3|199265.3|199410.8|199260.8|13
1631860960000|2021-09-17 06:42:40|199415.5|199265.5|199415.9|199265.9|199415.9|199265.9|199413.7|199263.7|16
1631860970000|2021-09-17 06:42:50|199414.5|199264.5|199415.1|199265.1|199417.8|199267.8|199414.5|199264.5|15
1631860980000|2021-09-17 06:43:00|199414.9|199264.9|199414.4|199264.4|199414.9|199264.9|199413.5|199263.5|11
1631860990000|2021-09-17 06:43:10|199414.1|199264.1|199413.7|199263.7|199414.1|199264.1|199413.3|199263.3|9
1631861000000|2021-09-17 06:43:20|199413.8|199263.8|199413.5|199263.5|199418|199268|199412.2|199262.2|15
1631861010000|2021-09-17 06:43:30|199414.1|199264.1|199413.9|199263.9|199416.8|199266.8|199413|199263|17
1631861020000|2021-09-17 06:43:40|199414.2|199264.2|199414.6|199264.6|199417.5|199267.5|199414|199264|20
1631861030000|2021-09-17 06:43:50|199414.4|199264.4|199415.6|199265.6|199416.5|199266.5|199413.9|199263.9|20
1631861040000|2021-09-17 06:44:00|199417|199267|199416.5|199266.5|199418.5|199268.5|199414.6|199264.6|17
1631861050000|2021-09-17 06:44:10|199415.5|199265.5|199416.9|199266.9|199419.3|199269.3|199415.5|199265.5|16
1631861060000|2021-09-17 06:44:20|199416.1|199266.1|199416.2|199266.2|199417.7|199267.7|199415|199265|17
1631861070000|2021-09-17 06:44:30|199416.8|199266.8|199420.9|199270.9|199424.9|199274.9|199416.5|199266.5|31
1631861080000|2021-09-17 06:44:40|199420.8|199270.8|199420.1|199270.1|199421.9|199271.9|199415.9|199265.9|23
1631861090000|2021-09-17 06:44:50|199418.2|199268.2|199422.1|199272.1|199422.1|199272.1|199413.8|199263.8|19
1631861100000|2021-09-17 06:45:00|199421.7|199271.7|199420.9|199270.9|199421.7|199271.7|199416.5|199266.5|20
1631861110000|2021-09-17 06:45:10|199422.5|199272.5|199422.9|199272.9|199424.9|199274.9|199415.5|199265.5|25
1631861120000|2021-09-17 06:45:20|199422.4|199272.4|199421.7|199271.7|199425.5|199275.5|199417.9|199267.9|21
1631861130000|2021-09-17 06:45:30|199422.8|199272.8|199421.2|199271.2|199422.8|199272.8|199419.2|199269.2|12
1631861140000|2021-09-17 06:45:40|199420.2|199270.2|199422.2|199272.2|199422.2|199272.2|199415.9|199265.9|16
1631861150000|2021-09-17 06:45:50|199422.1|199272.1|199421.8|199271.8|199424.2|199274.2|199421.3|199271.3|13
1631861160000|2021-09-17 06:46:00|199421.6|199271.6|199413.6|199263.6|199423.9|199273.9|199413.4|199263.4|17
1631861170000|2021-09-17 06:46:10|199413|199263|199414.1|199264.1|199419.3|199269.3|199413|199263|21
1631861180000|2021-09-17 06:46:20|199414.2|199264.2|199415.1|199265.1|199415.9|199265.9|199413.5|199263.5|16
1631861190000|2021-09-17 06:46:30|199418.1|199268.1|199414|199264|199422.6|199272.6|199412|199262|25
1631861200000|2021-09-17 06:46:40|199414.5|199264.5|199412.1|199262.1|199414.5|199264.5|199412.1|199262.1|9
1631861210000|2021-09-17 06:46:50|199412.8|199262.8|199413.1|199263.1|199413.1|199263.1|199411.7|199261.7|10
1631861220000|2021-09-17 06:47:00|199413|199263|199390.1|199240.1|199415.8|199265.8|199383.5|199233.5|28
1631861230000|2021-09-17 06:47:10|199387.9|199237.9|199388.3|199238.3|199389|199239|199383.4|199233.4|22
1631861240000|2021-09-17 06:47:20|199378.6|199228.6|199386.8|199236.8|199387.5|199237.5|199378.6|199228.6|20
1631861250000|2021-09-17 06:47:30|199386.7|199236.7|199388.6|199238.6|199388.6|199238.6|199385.3|199235.3|15
1631861260000|2021-09-17 06:47:40|199388.9|199238.9|199386.2|199236.2|199392.2|199242.2|199386.1|199236.1|8
1631861270000|2021-09-17 06:47:50|199387.1|199237.1|199388.7|199238.7|199390.7|199240.7|199385.7|199235.7|17
1631861280000|2021-09-17 06:48:00|199388.9|199238.9|199416.5|199266.5|199417.6|199267.6|199388.9|199238.9|35
1631861290000|2021-09-17 06:48:10|199416.2|199266.2|199421.9|199271.9|199422.7|199272.7|199412.9|199262.9|23
1631861300000|2021-09-17 06:48:20|199421.2|199271.2|199419|199269|199421.5|199271.5|199419|199269|13
1631861310000|2021-09-17 06:48:30|199420.7|199270.7|199418.8|199268.8|199422.3|199272.3|199418.8|199268.8|14
1631861320000|2021-09-17 06:48:40|199419.7|199269.7|199421|199271|199425.3|199275.3|199419.4|199269.4|14
1631861330000|2021-09-17 06:48:50|199421.3|199271.3|199422|199272|199422.2|199272.2|199421|199271|9
1631861340000|2021-09-17 06:49:00|199421.9|199271.9|199421.1|199271.1|199421.9|199271.9|199415|199265|19
1631861350000|2021-09-17 06:49:10|199421.4|199271.4|199411.6|199261.6|199421.5|199271.5|199411.4|199261.4|17
1631861360000|2021-09-17 06:49:20|199411|199261|199411.6|199261.6|199412.8|199262.8|199409.5|199259.5|18
1631861370000|2021-09-17 06:49:30|199415.1|199265.1|199418.8|199268.8|199419.7|199269.7|199415.1|199265.1|20
1631861380000|2021-09-17 06:49:40|199418.9|199268.9|199420.4|199270.4|199420.6|199270.6|199416.2|199266.2|14
1631861390000|2021-09-17 06:49:50|199420.5|199270.5|199418.5|199268.5|199420.7|199270.7|199418.4|199268.4|16
1631861400000|2021-09-17 06:50:00|199419.6|199269.6|199420|199270|199420.3|199270.3|199418.5|199268.5|12
1631861410000|2021-09-17 06:50:10|199420.1|199270.1|199418.1|199268.1|199420.1|199270.1|199417.5|199267.5|12
1631861420000|2021-09-17 06:50:20|199418.6|199268.6|199420.6|199270.6|199420.9|199270.9|199418.6|199268.6|9
1631861430000|2021-09-17 06:50:30|199420.4|199270.4|199421.9|199271.9|199422.3|199272.3|199415.5|199265.5|16
1631861440000|2021-09-17 06:50:40|199421.4|199271.4|199421.3|199271.3|199421.7|199271.7|199420.6|199270.6|12
1631861450000|2021-09-17 06:50:50|199421|199271|199421.2|199271.2|199421.9|199271.9|199420.2|199270.2|14
1631861460000|2021-09-17 06:51:00|199421.3|199271.3|199420.3|199270.3|199423.7|199273.7|199420.3|199270.3|18
1631861470000|2021-09-17 06:51:10|199420.2|199270.2|199417.9|199267.9|199420.9|199270.9|199417.9|199267.9|19
1631861480000|2021-09-17 06:51:20|199418|199268|199419.3|199269.3|199421.1|199271.1|199418|199268|11
1631861490000|2021-09-17 06:51:30|199419.2|199269.2|199416.2|199266.2|199419.2|199269.2|199407.4|199257.4|20
1631861500000|2021-09-17 06:51:40|199416.4|199266.4|199419.9|199269.9|199419.9|199269.9|199416.1|199266.1|15
1631861510000|2021-09-17 06:51:50|199419.7|199269.7|199423.3|199273.3|199423.6|199273.6|199418.4|199268.4|25
1631861520000|2021-09-17 06:52:00|199422.7|199272.7|199424.6|199274.6|199424.9|199274.9|199420.5|199270.5|21
1631861530000|2021-09-17 06:52:10|199422.9|199272.9|199421.6|199271.6|199426.7|199276.7|199420.8|199270.8|23
1631861540000|2021-09-17 06:52:20|199421.8|199271.8|199421.6|199271.6|199422.9|199272.9|199421.6|199271.6|7
1631861550000|2021-09-17 06:52:30|199422.2|199272.2|199422|199272|199424|199274|199422|199272|16
1631861560000|2021-09-17 06:52:40|199422.1|199272.1|199422.8|199272.8|199422.8|199272.8|199421.3|199271.3|12
1631861570000|2021-09-17 06:52:50|199423.1|199273.1|199386.6|199236.6|199424|199274|199382.1|199232.1|23
1631861580000|2021-09-17 06:53:00|199388.2|199238.2|199379.6|199229.6|199394.5|199244.5|199376.6|199226.6|24
1631861590000|2021-09-17 06:53:10|199377.6|199227.6|199407.5|199257.5|199407.5|199257.5|199377.3|199227.3|31
1631861600000|2021-09-17 06:53:20|199406.4|199256.4|199395.8|199245.8|199406.6|199256.6|199393.4|199243.4|31
1631861610000|2021-09-17 06:53:30|199399.4|199249.4|199393.1|199243.1|199399.7|199249.7|199393.1|199243.1|26
1631861620000|2021-09-17 06:53:40|199390.4|199240.4|199393.1|199243.1|199395.6|199245.6|199390.4|199240.4|20
1631861630000|2021-09-17 06:53:50|199393.5|199243.5|199381.4|199231.4|199397.4|199247.4|199380.9|199230.9|25
1631861640000|2021-09-17 06:54:00|199381.8|199231.8|199391|199241|199395.4|199245.4|199381.8|199231.8|23
1631861650000|2021-09-17 06:54:10|199394.1|199244.1|199381.8|199231.8|199396.9|199246.9|199381.2|199231.2|28
1631861660000|2021-09-17 06:54:20|199381.5|199231.5|199390.8|199240.8|199391.5|199241.5|199379.1|199229.1|21
1631861670000|2021-09-17 06:54:30|199390.3|199240.3|199387.5|199237.5|199390.3|199240.3|199386.2|199236.2|14
1631861680000|2021-09-17 06:54:40|199388.8|199238.8|199391.8|199241.8|199392.6|199242.6|199388.8|199238.8|9
1631861690000|2021-09-17 06:54:50|199391.9|199241.9|199392.6|199242.6|199393.7|199243.7|199391.9|199241.9|9
1631861700000|2021-09-17 06:55:00|199392.7|199242.7|199385.5|199235.5|199393.4|199243.4|199379|199229|27
1631861710000|2021-09-17 06:55:10|199385.1|199235.1|199382.9|199232.9|199385.1|199235.1|199382.6|199232.6|16
1631861720000|2021-09-17 06:55:20|199383|199233|199374.3|199224.3|199383|199233|199368.3|199218.3|20
1631861730000|2021-09-17 06:55:30|199369.4|199219.4|199366|199216|199369.4|199219.4|199365.3|199215.3|22
1631861740000|2021-09-17 06:55:40|199365.4|199215.4|199343.3|199193.3|199367.1|199217.1|199343.3|199193.3|18
1631861750000|2021-09-17 06:55:50|199344.5|199194.5|199348|199198|199350.3|199200.3|199342.8|199192.8|24
1631861760000|2021-09-17 06:56:00|199347.6|199197.6|199342.6|199192.6|199347.9|199197.9|199341.9|199191.9|22
1631861770000|2021-09-17 06:56:10|199341.7|199191.7|199346.1|199196.1|199348.3|199198.3|199341.7|199191.7|12
1631861780000|2021-09-17 06:56:20|199344.8|199194.8|199343.5|199193.5|199348.1|199198.1|199343|199193|21
1631861790000|2021-09-17 06:56:30|199343.7|199193.7|199355.9|199205.9|199356.6|199206.6|199343.7|199193.7|23
1631861800000|2021-09-17 06:56:40|199352.1|199202.1|199346.8|199196.8|199353.3|199203.3|199346.5|199196.5|17
1631861810000|2021-09-17 06:56:50|199346.5|199196.5|199348.2|199198.2|199349.8|199199.8|199345.8|199195.8|20
1631861820000|2021-09-17 06:57:00|199346.4|199196.4|199340.4|199190.4|199346.4|199196.4|199339.3|199189.3|20
1631861830000|2021-09-17 06:57:10|199340.8|199190.8|199342.4|199192.4|199346.2|199196.2|199340.6|199190.6|22
1631861840000|2021-09-17 06:57:20|199342.1|199192.1|199340.1|199190.1|199343.3|199193.3|199339.4|199189.4|16
1631861850000|2021-09-17 06:57:30|199341.1|199191.1|199340.7|199190.7|199341.5|199191.5|199339.5|199189.5|15
1631861860000|2021-09-17 06:57:40|199340.5|199190.5|199342.7|199192.7|199344.5|199194.5|199340.1|199190.1|9
1631861870000|2021-09-17 06:57:50|199342.2|199192.2|199340.9|199190.9|199342.7|199192.7|199340.5|199190.5|14
1631861880000|2021-09-17 06:58:00|199342.4|199192.4|199336.3|199186.3|199342.4|199192.4|199336.3|199186.3|22
1631861890000|2021-09-17 06:58:10|199336.4|199186.4|199338.2|199188.2|199338.3|199188.3|199335.8|199185.8|17
1631861900000|2021-09-17 06:58:20|199339.7|199189.7|199339.8|199189.8|199339.8|199189.8|199333.7|199183.7|27
1631861910000|2021-09-17 06:58:30|199336.3|199186.3|199344.8|199194.8|199348.1|199198.1|199335.7|199185.7|31
1631861920000|2021-09-17 06:58:40|199343.9|199193.9|199340.7|199190.7|199343.9|199193.9|199340.3|199190.3|14
1631861930000|2021-09-17 06:58:50|199340|199190|199340.6|199190.6|199341.2|199191.2|199338.5|199188.5|21
1631861940000|2021-09-17 06:59:00|199340.1|199190.1|199347.4|199197.4|199349|199199|199340.1|199190.1|30
1631861950000|2021-09-17 06:59:10|199346.7|199196.7|199371.7|199221.7|199380.3|199230.3|199346.7|199196.7|25
1631861960000|2021-09-17 06:59:20|199371.8|199221.8|199372.6|199222.6|199372.6|199222.6|199371.7|199221.7|6
1631861970000|2021-09-17 06:59:30|199372.7|199222.7|199374.5|199224.5|199375.4|199225.4|199372.2|199222.2|11
1631861980000|2021-09-17 06:59:40|199374.9|199224.9|199373.3|199223.3|199375.6|199225.6|199372.9|199222.9|21
1631861990000|2021-09-17 06:59:50|199373.9|199223.9|199382.7|199232.7|199383.1|199233.1|199373.6|199223.6|24
1631862000000|2021-09-17 07:00:00|199384.7|199234.7|199375|199225|199390|199240|199360.4|199210.4|37
1631862010000|2021-09-17 07:00:10|199374|199224|199381.7|199231.7|199381.8|199231.8|199357.4|199207.4|32
1631862020000|2021-09-17 07:00:20|199382.5|199232.5|199390.4|199240.4|199391|199241|199371.7|199221.7|35
1631862030000|2021-09-17 07:00:30|199390.6|199240.6|199389.7|199239.7|199391.5|199241.5|199380.9|199230.9|37
1631862040000|2021-09-17 07:00:40|199390.8|199240.8|199395.1|199245.1|199395.1|199245.1|199386.6|199236.6|27
1631862050000|2021-09-17 07:00:50|199393.7|199243.7|199397.9|199247.9|199406.6|199256.6|199393.7|199243.7|34
1631862060000|2021-09-17 07:01:00|199400|199250|199380.3|199230.3|199400.7|199250.7|199376.4|199226.4|32
1631862070000|2021-09-17 07:01:10|199375.1|199225.1|199378.8|199228.8|199381.2|199231.2|199375.1|199225.1|32
1631862080000|2021-09-17 07:01:20|199383|199233|199389.5|199239.5|199389.5|199239.5|199380.1|199230.1|21
1631862090000|2021-09-17 07:01:30|199391.5|199241.5|199394.2|199244.2|199395.3|199245.3|199387.2|199237.2|25
1631862100000|2021-09-17 07:01:40|199394.5|199244.5|199387.2|199237.2|199394.5|199244.5|199385.9|199235.9|23
1631862110000|2021-09-17 07:01:50|199388.2|199238.2|199377.6|199227.6|199388.2|199238.2|199372.8|199222.8|27
1631862120000|2021-09-17 07:02:00|199375|199225|199373.6|199223.6|199377.5|199227.5|199370.4|199220.4|29
1631862130000|2021-09-17 07:02:10|199373.5|199223.5|199352.1|199202.1|199373.5|199223.5|199344.5|199194.5|27
1631862140000|2021-09-17 07:02:20|199353.5|199203.5|199339.3|199189.3|199353.6|199203.6|199335.6|199185.6|25
1631862150000|2021-09-17 07:02:30|199340|199190|199331.6|199181.6|199344.7|199194.7|199330.3|199180.3|31
1631862160000|2021-09-17 07:02:40|199330.8|199180.8|199339.3|199189.3|199350.7|199200.7|199330.5|199180.5|36
1631862170000|2021-09-17 07:02:50|199340.2|199190.2|199329.2|199179.2|199340.2|199190.2|199324.8|199174.8|35
1631862180000|2021-09-17 07:03:00|199327.6|199177.6|199319.6|199169.6|199335.1|199185.1|199308.6|199158.6|29
1631862190000|2021-09-17 07:03:10|199318.9|199168.9|199320|199170|199321.1|199171.1|199317.1|199167.1|29
1631862200000|2021-09-17 07:03:20|199319.4|199169.4|199305.1|199155.1|199320.6|199170.6|199301.3|199151.3|31
1631862210000|2021-09-17 07:03:30|199303.9|199153.9|199305.9|199155.9|199305.9|199155.9|199300.7|199150.7|18
1631862220000|2021-09-17 07:03:40|199305.1|199155.1|199305.7|199155.7|199306.8|199156.8|199303|199153|23
1631862230000|2021-09-17 07:03:50|199305.8|199155.8|199313|199163|199315.2|199165.2|199302.7|199152.7|23
1631862240000|2021-09-17 07:04:00|199313.5|199163.5|199307.3|199157.3|199316.9|199166.9|199306.8|199156.8|24
1631862250000|2021-09-17 07:04:10|199308.3|199158.3|199309.7|199159.7|199309.7|199159.7|199306.3|199156.3|13
1631862260000|2021-09-17 07:04:20|199308.8|199158.8|199305.5|199155.5|199308.8|199158.8|199304.7|199154.7|23
1631862270000|2021-09-17 07:04:30|199305.4|199155.4|199304.3|199154.3|199306.1|199156.1|199301.9|199151.9|18
1631862280000|2021-09-17 07:04:40|199303.8|199153.8|199301|199151|199304.7|199154.7|199300|199150|25
1631862290000|2021-09-17 07:04:50|199301.8|199151.8|199307.4|199157.4|199307.5|199157.5|199301.8|199151.8|17
1631862300000|2021-09-17 07:05:00|199307|199157|199308.5|199158.5|199308.5|199158.5|199300.8|199150.8|32
1631862310000|2021-09-17 07:05:10|199308.3|199158.3|199306.6|199156.6|199308.3|199158.3|199304.2|199154.2|18
1631862320000|2021-09-17 07:05:20|199306.5|199156.5|199307.2|199157.2|199309.9|199159.9|199306.5|199156.5|19
1631862330000|2021-09-17 07:05:30|199307.3|199157.3|199324.4|199174.4|199327.9|199177.9|199307.2|199157.2|26
1631862340000|2021-09-17 07:05:40|199325.4|199175.4|199325.8|199175.8|199328.9|199178.9|199321.4|199171.4|24
1631862350000|2021-09-17 07:05:50|199327.4|199177.4|199342.5|199192.5|199343.9|199193.9|199322.8|199172.8|19
1631862360000|2021-09-17 07:06:00|199342|199192|199340.2|199190.2|199343.8|199193.8|199329.1|199179.1|34
1631862370000|2021-09-17 07:06:10|199340.1|199190.1|199339.9|199189.9|199341.8|199191.8|199339.1|199189.1|20
1631862380000|2021-09-17 07:06:20|199340.3|199190.3|199340.8|199190.8|199342.7|199192.7|199339.6|199189.6|23
1631862390000|2021-09-17 07:06:30|199340.6|199190.6|199340.6|199190.6|199341.3|199191.3|199337.3|199187.3|20
1631862400000|2021-09-17 07:06:40|199340.9|199190.9|199350.7|199200.7|199350.7|199200.7|199337.8|199187.8|28
1631862410000|2021-09-17 07:06:50|199353.1|199203.1|199347.9|199197.9|199353.1|199203.1|199339.4|199189.4|22
1631862420000|2021-09-17 07:07:00|199349.2|199199.2|199341|199191|199351.1|199201.1|199338.1|199188.1|28
1631862430000|2021-09-17 07:07:10|199340.8|199190.8|199344.4|199194.4|199344.9|199194.9|199340.7|199190.7|18
1631862440000|2021-09-17 07:07:20|199343.7|199193.7|199344.4|199194.4|199345.9|199195.9|199343.4|199193.4|25
1631862450000|2021-09-17 07:07:30|199344.7|199194.7|199343.9|199193.9|199346.2|199196.2|199343.9|199193.9|10
1631862460000|2021-09-17 07:07:40|199346|199196|199343.3|199193.3|199346|199196|199339|199189|24
1631862470000|2021-09-17 07:07:50|199344.3|199194.3|199344.2|199194.2|199344.8|199194.8|199342.5|199192.5|21
1631862480000|2021-09-17 07:08:00|199343.8|199193.8|199344.1|199194.1|199344.2|199194.2|199343.7|199193.7|10
1631862490000|2021-09-17 07:08:10|199344.7|199194.7|199338.3|199188.3|199344.7|199194.7|199330.2|199180.2|30
1631862500000|2021-09-17 07:08:20|199337|199187|199337.7|199187.7|199338.2|199188.2|199335.1|199185.1|27
1631862510000|2021-09-17 07:08:30|199336.7|199186.7|199313.7|199163.7|199336.9|199186.9|199306.8|199156.8|33
1631862520000|2021-09-17 07:08:40|199323.6|199173.6|199332.7|199182.7|199332.7|199182.7|199318.5|199168.5|32
1631862530000|2021-09-17 07:08:50|199332.9|199182.9|199325.8|199175.8|199351|199201|199325.8|199175.8|34
1631862540000|2021-09-17 07:09:00|199326.1|199176.1|199333.6|199183.6|199340|199190|199325.6|199175.6|34
1631862550000|2021-09-17 07:09:10|199333.7|199183.7|199336.2|199186.2|199338.4|199188.4|199332.6|199182.6|24
1631862560000|2021-09-17 07:09:20|199336.8|199186.8|199339.1|199189.1|199339.4|199189.4|199336.1|199186.1|22
1631862570000|2021-09-17 07:09:30|199336.5|199186.5|199342.3|199192.3|199342.3|199192.3|199336.5|199186.5|24
1631862580000|2021-09-17 07:09:40|199342.2|199192.2|199344.9|199194.9|199344.9|199194.9|199341.1|199191.1|16
1631862590000|2021-09-17 07:09:50|199345.7|199195.7|199345.3|199195.3|199348.2|199198.2|199344.6|199194.6|22
1631862600000|2021-09-17 07:10:00|199365.6|199215.6|199366.8|199216.8|199366.8|199216.8|199352.4|199202.4|31
1631862610000|2021-09-17 07:10:10|199367.3|199217.3|199377.7|199227.7|199379.8|199229.8|199357.5|199207.5|32
1631862620000|2021-09-17 07:10:20|199379.4|199229.4|199364.3|199214.3|199379.4|199229.4|199359.8|199209.8|32
1631862630000|2021-09-17 07:10:30|199363.9|199213.9|199345.1|199195.1|199363.9|199213.9|199340.8|199190.8|25
1631862640000|2021-09-17 07:10:40|199345.7|199195.7|199345.5|199195.5|199347.4|199197.4|199344.5|199194.5|21
1631862650000|2021-09-17 07:10:50|199345.1|199195.1|199346.9|199196.9|199348.5|199198.5|199344.7|199194.7|25
1631862660000|2021-09-17 07:11:00|199349.3|199199.3|199347.7|199197.7|199349.3|199199.3|199345.9|199195.9|28
1631862670000|2021-09-17 07:11:10|199347.6|199197.6|199355.5|199205.5|199355.5|199205.5|199346.4|199196.4|31
1631862680000|2021-09-17 07:11:20|199355|199205|199357|199207|199359.8|199209.8|199355|199205|20
1631862690000|2021-09-17 07:11:30|199356.9|199206.9|199351.3|199201.3|199365.6|199215.6|199347.9|199197.9|28
1631862700000|2021-09-17 07:11:40|199352.5|199202.5|199345.8|199195.8|199356|199206|199344.8|199194.8|28
1631862710000|2021-09-17 07:11:50|199347.8|199197.8|199347.5|199197.5|199352.3|199202.3|199346.5|199196.5|27
1631862720000|2021-09-17 07:12:00|199346.6|199196.6|199342.8|199192.8|199347.1|199197.1|199339.4|199189.4|20
1631862730000|2021-09-17 07:12:10|199342.1|199192.1|199341.7|199191.7|199344.7|199194.7|199339.9|199189.9|19
1631862740000|2021-09-17 07:12:20|199341.5|199191.5|199343.8|199193.8|199344.1|199194.1|199340.7|199190.7|19
1631862750000|2021-09-17 07:12:30|199344.2|199194.2|199337.7|199187.7|199344.2|199194.2|199337.7|199187.7|20
1631862760000|2021-09-17 07:12:40|199337.2|199187.2|199341.6|199191.6|199341.6|199191.6|199336.3|199186.3|11
1631862770000|2021-09-17 07:12:50|199340.5|199190.5|199344.1|199194.1|199344.9|199194.9|199340.5|199190.5|15
1631862780000|2021-09-17 07:13:00|199344|199194|199342.8|199192.8|199344|199194|199342.3|199192.3|9
1631862790000|2021-09-17 07:13:10|199342.5|199192.5|199349.6|199199.6|199349.8|199199.8|199342.5|199192.5|20
1631862800000|2021-09-17 07:13:20|199349.5|199199.5|199340.4|199190.4|199353.2|199203.2|199332.8|199182.8|23
1631862810000|2021-09-17 07:13:30|199341.3|199191.3|199343.7|199193.7|199343.7|199193.7|199340.2|199190.2|17
1631862820000|2021-09-17 07:13:40|199343.5|199193.5|199343.3|199193.3|199344.2|199194.2|199341.7|199191.7|22
1631862830000|2021-09-17 07:13:50|199343|199193|199343.1|199193.1|199345.1|199195.1|199341.5|199191.5|21
1631862840000|2021-09-17 07:14:00|199342.9|199192.9|199347|199197|199347|199197|199342.8|199192.8|21
1631862850000|2021-09-17 07:14:10|199347.1|199197.1|199344.8|199194.8|199347.1|199197.1|199344.6|199194.6|13
1631862860000|2021-09-17 07:14:20|199344.9|199194.9|199343.8|199193.8|199346.2|199196.2|199341.2|199191.2|23
1631862870000|2021-09-17 07:14:30|199343.7|199193.7|199337.9|199187.9|199345.5|199195.5|199306.5|199156.5|38
1631862880000|2021-09-17 07:14:40|199337|199187|199343.2|199193.2|199343.2|199193.2|199337|199187|27
1631862890000|2021-09-17 07:14:50|199342.5|199192.5|199343.1|199193.1|199343.5|199193.5|199338.1|199188.1|30
1631862900000|2021-09-17 07:15:00|199344.5|199194.5|199366.2|199216.2|199370.6|199220.6|199342.6|199192.6|27
1631862910000|2021-09-17 07:15:10|199365.7|199215.7|199360.4|199210.4|199371.4|199221.4|199357|199207|31
1631862920000|2021-09-17 07:15:20|199357.8|199207.8|199348.8|199198.8|199363.3|199213.3|199346.2|199196.2|25
1631862930000|2021-09-17 07:15:30|199350.1|199200.1|199349.1|199199.1|199354.2|199204.2|199343.6|199193.6|29
1631862940000|2021-09-17 07:15:40|199349.5|199199.5|199344.7|199194.7|199349.5|199199.5|199343.2|199193.2|20
1631862950000|2021-09-17 07:15:50|199345.3|199195.3|199346.8|199196.8|199351.2|199201.2|199345|199195|20
1631862960000|2021-09-17 07:16:00|199347.6|199197.6|199350.6|199200.6|199351.7|199201.7|199344.5|199194.5|23
1631862970000|2021-09-17 07:16:10|199349.8|199199.8|199352.2|199202.2|199354.8|199204.8|199349.8|199199.8|30
1631862980000|2021-09-17 07:16:20|199351.7|199201.7|199374.4|199224.4|199375.2|199225.2|199351.5|199201.5|27
1631862990000|2021-09-17 07:16:30|199371.6|199221.6|199363.3|199213.3|199375.4|199225.4|199363.3|199213.3|22
1631863000000|2021-09-17 07:16:40|199362.9|199212.9|199366.4|199216.4|199366.4|199216.4|199361.7|199211.7|26
1631863010000|2021-09-17 07:16:50|199363.6|199213.6|199363.7|199213.7|199365.4|199215.4|199362.3|199212.3|17
1631863020000|2021-09-17 07:17:00|199363.1|199213.1|199361|199211|199363.6|199213.6|199360.6|199210.6|26
1631863030000|2021-09-17 07:17:10|199366.9|199216.9|199383|199233|199384.5|199234.5|199366.9|199216.9|22
1631863040000|2021-09-17 07:17:20|199381.4|199231.4|199387.1|199237.1|199395.2|199245.2|199378.3|199228.3|31
1631863050000|2021-09-17 07:17:30|199385.9|199235.9|199384.3|199234.3|199386.7|199236.7|199382.4|199232.4|19
1631863060000|2021-09-17 07:17:40|199384.1|199234.1|199405|199255|199413.6|199263.6|199384.1|199234.1|28
1631863070000|2021-09-17 07:17:50|199405.3|199255.3|199409.2|199259.2|199410.6|199260.6|199405|199255|20
1631863080000|2021-09-17 07:18:00|199408.8|199258.8|199416.5|199266.5|199416.7|199266.7|199408.8|199258.8|24
1631863090000|2021-09-17 07:18:10|199421.2|199271.2|199423.3|199273.3|199423.3|199273.3|199420.3|199270.3|18
1631863100000|2021-09-17 07:18:20|199422.8|199272.8|199425.3|199275.3|199425.3|199275.3|199422.2|199272.2|19
1631863110000|2021-09-17 07:18:30|199424.9|199274.9|199423.1|199273.1|199424.9|199274.9|199420.9|199270.9|11
1631863120000|2021-09-17 07:18:40|199423.4|199273.4|199421.1|199271.1|199424|199274|199421|199271|14
1631863130000|2021-09-17 07:18:50|199420.7|199270.7|199431.9|199281.9|199433.2|199283.2|199420.7|199270.7|32
1631863140000|2021-09-17 07:19:00|199432.7|199282.7|199460.7|199310.7|199460.7|199310.7|199432.7|199282.7|32
1631863150000|2021-09-17 07:19:10|199460.5|199310.5|199463|199313|199463.1|199313.1|199459.5|199309.5|20
1631863160000|2021-09-17 07:19:20|199462.1|199312.1|199451.5|199301.5|199464.2|199314.2|199450.8|199300.8|29
1631863170000|2021-09-17 07:19:30|199454.1|199304.1|199457.1|199307.1|199458.6|199308.6|199450.3|199300.3|31
1631863180000|2021-09-17 07:19:40|199457|199307|199454.8|199304.8|199457|199307|199454.3|199304.3|17
1631863190000|2021-09-17 07:19:50|199455|199305|199429.9|199279.9|199455.6|199305.6|199423.3|199273.3|26
1631863200000|2021-09-17 07:20:00|199430.8|199280.8|199432.9|199282.9|199432.9|199282.9|199427.5|199277.5|34
1631863210000|2021-09-17 07:20:10|199433.4|199283.4|199435.5|199285.5|199438.4|199288.4|199431.7|199281.7|32
1631863220000|2021-09-17 07:20:20|199436.3|199286.3|199439.8|199289.8|199450.1|199300.1|199434.9|199284.9|27
1631863230000|2021-09-17 07:20:30|199439.4|199289.4|199457.7|199307.7|199461|199311|199429.2|199279.2|28
1631863240000|2021-09-17 07:20:40|199457.6|199307.6|199461.1|199311.1|199466.4|199316.4|199457.6|199307.6|25
1631863250000|2021-09-17 07:20:50|199460.8|199310.8|199458|199308|199460.8|199310.8|199456.8|199306.8|27
1631863260000|2021-09-17 07:21:00|199455|199305|199430.6|199280.6|199455.9|199305.9|199430.6|199280.6|21
1631863270000|2021-09-17 07:21:10|199430|199280|199425.5|199275.5|199430.1|199280.1|199423.1|199273.1|36
1631863280000|2021-09-17 07:21:20|199424.1|199274.1|199416|199266|199429|199279|199415.4|199265.4|32
1631863290000|2021-09-17 07:21:30|199412.9|199262.9|199396.5|199246.5|199415.7|199265.7|199396.5|199246.5|28
1631863300000|2021-09-17 07:21:40|199398.3|199248.3|199415.1|199265.1|199417|199267|199397.8|199247.8|27
1631863310000|2021-09-17 07:21:50|199415.8|199265.8|199421.1|199271.1|199422.7|199272.7|199415.8|199265.8|29
1631863320000|2021-09-17 07:22:00|199420.8|199270.8|199420.4|199270.4|199423.6|199273.6|199419.8|199269.8|35
1631863330000|2021-09-17 07:22:10|199420.5|199270.5|199426|199276|199426.9|199276.9|199418.9|199268.9|25
1631863340000|2021-09-17 07:22:20|199427.5|199277.5|199434.5|199284.5|199434.5|199284.5|199421.9|199271.9|26
1631863350000|2021-09-17 07:22:30|199443.1|199293.1|199447.8|199297.8|199456.4|199306.4|199438.4|199288.4|28
1631863360000|2021-09-17 07:22:40|199447.4|199297.4|199425.5|199275.5|199447.4|199297.4|199423.7|199273.7|19
1631863370000|2021-09-17 07:22:50|199425.7|199275.7|199432.3|199282.3|199435.5|199285.5|199422.2|199272.2|19
1631863380000|2021-09-17 07:23:00|199432.2|199282.2|199427.6|199277.6|199432.6|199282.6|199421.9|199271.9|19
1631863390000|2021-09-17 07:23:10|199426.3|199276.3|199425.3|199275.3|199428.2|199278.2|199425.3|199275.3|16
1631863400000|2021-09-17 07:23:20|199424.9|199274.9|199416.9|199266.9|199427.8|199277.8|199413.3|199263.3|24
1631863410000|2021-09-17 07:23:30|199419.1|199269.1|199424|199274|199431.2|199281.2|199418|199268|33
1631863420000|2021-09-17 07:23:40|199422|199272|199428.4|199278.4|199429.8|199279.8|199420.7|199270.7|28
1631863430000|2021-09-17 07:23:50|199428.1|199278.1|199416.4|199266.4|199430.6|199280.6|199410.9|199260.9|24
1631863440000|2021-09-17 07:24:00|199417|199267|199413.9|199263.9|199417|199267|199410.6|199260.6|33
1631863450000|2021-09-17 07:24:10|199414.2|199264.2|199414.4|199264.4|199414.4|199264.4|199402|199252|27
1631863460000|2021-09-17 07:24:20|199413.5|199263.5|199422.8|199272.8|199428.7|199278.7|199410.6|199260.6|33
1631863470000|2021-09-17 07:24:30|199424.1|199274.1|199421.2|199271.2|199429.5|199279.5|199419.9|199269.9|31
1631863480000|2021-09-17 07:24:40|199421.1|199271.1|199428.8|199278.8|199430.3|199280.3|199420.2|199270.2|27
1631863490000|2021-09-17 07:24:50|199428.1|199278.1|199427|199277|199430.9|199280.9|199427|199277|10
1631863500000|2021-09-17 07:25:00|199425.5|199275.5|199426.8|199276.8|199427.6|199277.6|199425.4|199275.4|20
1631863510000|2021-09-17 07:25:10|199427.2|199277.2|199425|199275|199427.3|199277.3|199417.4|199267.4|29
1631863520000|2021-09-17 07:25:20|199426|199276|199424.4|199274.4|199427.2|199277.2|199422.8|199272.8|22
1631863530000|2021-09-17 07:25:30|199424.9|199274.9|199412.8|199262.8|199424.9|199274.9|199412.8|199262.8|29
1631863540000|2021-09-17 07:25:40|199418.7|199268.7|199420.6|199270.6|199426.4|199276.4|199416.6|199266.6|19
1631863550000|2021-09-17 07:25:50|199419.6|199269.6|199419.3|199269.3|199421.3|199271.3|199417.3|199267.3|17
1631863560000|2021-09-17 07:26:00|199419.2|199269.2|199416|199266|199422.2|199272.2|199416|199266|19
1631863570000|2021-09-17 07:26:10|199415.4|199265.4|199412.9|199262.9|199415.4|199265.4|199409.1|199259.1|30
1631863580000|2021-09-17 07:26:20|199412.4|199262.4|199429.3|199279.3|199429.3|199279.3|199412.4|199262.4|29
1631863590000|2021-09-17 07:26:30|199429.1|199279.1|199430.1|199280.1|199433.3|199283.3|199423.9|199273.9|31
1631863600000|2021-09-17 07:26:40|199431.1|199281.1|199428.4|199278.4|199431.3|199281.3|199427.7|199277.7|25
1631863610000|2021-09-17 07:26:50|199429.3|199279.3|199425.5|199275.5|199429.3|199279.3|199423.6|199273.6|27
1631863620000|2021-09-17 07:27:00|199424.5|199274.5|199420.5|199270.5|199428|199278|199420|199270|34
1631863630000|2021-09-17 07:27:10|199421.1|199271.1|199421.2|199271.2|199421.8|199271.8|199417.5|199267.5|23
1631863640000|2021-09-17 07:27:20|199421.4|199271.4|199413.8|199263.8|199421.4|199271.4|199407.8|199257.8|28
1631863650000|2021-09-17 07:27:30|199413.7|199263.7|199417.9|199267.9|199425.5|199275.5|199410.4|199260.4|21
1631863660000|2021-09-17 07:27:40|199420.4|199270.4|199431.1|199281.1|199435.5|199285.5|199420|199270|19
1631863670000|2021-09-17 07:27:50|199429.6|199279.6|199424.4|199274.4|199431.7|199281.7|199421.5|199271.5|28
1631863680000|2021-09-17 07:28:00|199422.3|199272.3|199421.4|199271.4|199424|199274|199420.9|199270.9|17
1631863690000|2021-09-17 07:28:10|199421.3|199271.3|199419.9|199269.9|199421.5|199271.5|199419.4|199269.4|23
1631863700000|2021-09-17 07:28:20|199420.3|199270.3|199421.4|199271.4|199421.6|199271.6|199419.6|199269.6|10
1631863710000|2021-09-17 07:28:30|199421.2|199271.2|199415.6|199265.6|199421.4|199271.4|199407.7|199257.7|27
1631863720000|2021-09-17 07:28:40|199415.4|199265.4|199420.1|199270.1|199423.4|199273.4|199415.4|199265.4|16
1631863730000|2021-09-17 07:28:50|199420.9|199270.9|199425.3|199275.3|199426.5|199276.5|199418.3|199268.3|30
1631863740000|2021-09-17 07:29:00|199425.7|199275.7|199425.1|199275.1|199435.2|199285.2|199421.7|199271.7|32
1631863750000|2021-09-17 07:29:10|199424.8|199274.8|199428.3|199278.3|199434.3|199284.3|199424.8|199274.8|23
1631863760000|2021-09-17 07:29:20|199427.7|199277.7|199426.7|199276.7|199429.6|199279.6|199426.7|199276.7|8
1631863770000|2021-09-17 07:29:30|199426.9|199276.9|199428.5|199278.5|199429.4|199279.4|199426.9|199276.9|11
1631863780000|2021-09-17 07:29:40|199428.9|199278.9|199423.8|199273.8|199429.1|199279.1|199422.3|199272.3|22
1631863790000|2021-09-17 07:29:50|199423.6|199273.6|199422.5|199272.5|199424.7|199274.7|199416.8|199266.8|19
1631863800000|2021-09-17 07:30:00|199422.4|199272.4|199426.9|199276.9|199428.6|199278.6|199422.4|199272.4|21
1631863810000|2021-09-17 07:30:10|199425.9|199275.9|199427.4|199277.4|199427.8|199277.8|199421.1|199271.1|27
1631863820000|2021-09-17 07:30:20|199426.5|199276.5|199423.9|199273.9|199430.2|199280.2|199423.9|199273.9|19
1631863830000|2021-09-17 07:30:30|199425.4|199275.4|199424.5|199274.5|199429.3|199279.3|199420.8|199270.8|28
1631863840000|2021-09-17 07:30:40|199422.6|199272.6|199421.1|199271.1|199423.6|199273.6|199419|199269|21
1631863850000|2021-09-17 07:30:50|199421.6|199271.6|199417|199267|199422.1|199272.1|199410.8|199260.8|18
1631863860000|2021-09-17 07:31:00|199415.9|199265.9|199418.1|199268.1|199423.3|199273.3|199415.9|199265.9|23
1631863870000|2021-09-17 07:31:10|199419.4|199269.4|199414.7|199264.7|199422.5|199272.5|199414.2|199264.2|30
1631863880000|2021-09-17 07:31:20|199414.6|199264.6|199424.2|199274.2|199425|199275|199414.5|199264.5|31
1631863890000|2021-09-17 07:31:30|199418.7|199268.7|199425.9|199275.9|199426.9|199276.9|199417.6|199267.6|28
1631863900000|2021-09-17 07:31:40|199424.4|199274.4|199420.9|199270.9|199424.9|199274.9|199420|199270|25
1631863910000|2021-09-17 07:31:50|199420.4|199270.4|199418.5|199268.5|199422.1|199272.1|199418.1|199268.1|28
1631863920000|2021-09-17 07:32:00|199418.6|199268.6|199417.7|199267.7|199421|199271|199415.5|199265.5|26
1631863930000|2021-09-17 07:32:10|199417.6|199267.6|199422.9|199272.9|199427.4|199277.4|199416.8|199266.8|16
1631863940000|2021-09-17 07:32:20|199423.9|199273.9|199425.7|199275.7|199430.5|199280.5|199423.9|199273.9|32
1631863950000|2021-09-17 07:32:30|199426.6|199276.6|199427.2|199277.2|199429.7|199279.7|199425|199275|24
1631863960000|2021-09-17 07:32:40|199426|199276|199426|199276|199428|199278|199424.3|199274.3|17
1631863970000|2021-09-17 07:32:50|199426.9|199276.9|199425.6|199275.6|199426.9|199276.9|199424.7|199274.7|19
1631863980000|2021-09-17 07:33:00|199424.2|199274.2|199424.3|199274.3|199425.7|199275.7|199423.2|199273.2|14
1631863990000|2021-09-17 07:33:10|199422.9|199272.9|199424.8|199274.8|199426|199276|199420.6|199270.6|21
1631864000000|2021-09-17 07:33:20|199423.6|199273.6|199424.5|199274.5|199425.5|199275.5|199416.1|199266.1|22
1631864010000|2021-09-17 07:33:30|199425.4|199275.4|199426.2|199276.2|199427.6|199277.6|199422.3|199272.3|31
1631864020000|2021-09-17 07:33:40|199427.5|199277.5|199425.2|199275.2|199428.2|199278.2|199422.3|199272.3|29
1631864030000|2021-09-17 07:33:50|199422.9|199272.9|199424.1|199274.1|199424.1|199274.1|199419.9|199269.9|24
1631864040000|2021-09-17 07:34:00|199423.9|199273.9|199424.5|199274.5|199425.7|199275.7|199422|199272|26
1631864050000|2021-09-17 07:34:10|199423.8|199273.8|199423.7|199273.7|199424.9|199274.9|199421.4|199271.4|19
1631864060000|2021-09-17 07:34:20|199422.9|199272.9|199425.8|199275.8|199426.5|199276.5|199421.8|199271.8|23
1631864070000|2021-09-17 07:34:30|199425.7|199275.7|199425.6|199275.6|199425.9|199275.9|199423.3|199273.3|23
1631864080000|2021-09-17 07:34:40|199425.2|199275.2|199428|199278|199430.5|199280.5|199423.9|199273.9|23
1631864090000|2021-09-17 07:34:50|199424|199274|199434.7|199284.7|199435.7|199285.7|199424|199274|23
1631864100000|2021-09-17 07:35:00|199434.1|199284.1|199429.4|199279.4|199438.6|199288.6|199426.1|199276.1|25
1631864110000|2021-09-17 07:35:10|199429.5|199279.5|199428.9|199278.9|199441.7|199291.7|199426.9|199276.9|21
1631864120000|2021-09-17 07:35:20|199427.7|199277.7|199429|199279|199432|199282|199427.7|199277.7|17
1631864130000|2021-09-17 07:35:30|199428.7|199278.7|199427.5|199277.5|199429.3|199279.3|199425|199275|14
1631864140000|2021-09-17 07:35:40|199428.2|199278.2|199428.7|199278.7|199428.7|199278.7|199416.3|199266.3|31
1631864150000|2021-09-17 07:35:50|199428.4|199278.4|199424.7|199274.7|199428.8|199278.8|199418.8|199268.8|24
1631864160000|2021-09-17 07:36:00|199423.8|199273.8|199427.5|199277.5|199429.2|199279.2|199423.8|199273.8|19
1631864170000|2021-09-17 07:36:10|199428.9|199278.9|199433|199283|199434|199284|199426.5|199276.5|22
1631864180000|2021-09-17 07:36:20|199433.4|199283.4|199461.4|199311.4|199463|199313|199432|199282|25
1631864190000|2021-09-17 07:36:30|199461.7|199311.7|199459.8|199309.8|199471.1|199321.1|199455.6|199305.6|24
1631864200000|2021-09-17 07:36:40|199457.6|199307.6|199461.6|199311.6|199461.7|199311.7|199457.4|199307.4|23
1631864210000|2021-09-17 07:36:50|199460.7|199310.7|199463.9|199313.9|199463.9|199313.9|199460.7|199310.7|16
1631864220000|2021-09-17 07:37:00|199462.1|199312.1|199462.3|199312.3|199465.3|199315.3|199462.1|199312.1|20
1631864230000|2021-09-17 07:37:10|199462.2|199312.2|199461.9|199311.9|199466.1|199316.1|199459|199309|22
1631864240000|2021-09-17 07:37:20|199460.5|199310.5|199453.8|199303.8|199464.9|199314.9|199448.5|199298.5|19
1631864250000|2021-09-17 07:37:30|199451.5|199301.5|199462.2|199312.2|199462.5|199312.5|199451.5|199301.5|32
1631864260000|2021-09-17 07:37:40|199459.3|199309.3|199436.3|199286.3|199460|199310|199436.3|199286.3|31
1631864270000|2021-09-17 07:37:50|199436.5|199286.5|199456.6|199306.6|199457.8|199307.8|199435.7|199285.7|29
1631864280000|2021-09-17 07:38:00|199456.3|199306.3|199462.9|199312.9|199470.9|199320.9|199456.3|199306.3|27
1631864290000|2021-09-17 07:38:10|199465.1|199315.1|199462.6|199312.6|199465.1|199315.1|199460.1|199310.1|15
1631864300000|2021-09-17 07:38:20|199464.7|199314.7|199461.7|199311.7|199464.7|199314.7|199459|199309|15
1631864310000|2021-09-17 07:38:30|199461.5|199311.5|199464.2|199314.2|199464.2|199314.2|199460.7|199310.7|16
1631864320000|2021-09-17 07:38:40|199464.4|199314.4|199464.1|199314.1|199467.6|199317.6|199461.4|199311.4|19
1631864330000|2021-09-17 07:38:50|199461.6|199311.6|199460.5|199310.5|199463.5|199313.5|199458|199308|19
1631864340000|2021-09-17 07:39:00|199460.2|199310.2|199460.4|199310.4|199461.2|199311.2|199459.2|199309.2|18
1631864350000|2021-09-17 07:39:10|199460.7|199310.7|199457.8|199307.8|199461.5|199311.5|199457.7|199307.7|13
1631864360000|2021-09-17 07:39:20|199459.1|199309.1|199460.2|199310.2|199460.8|199310.8|199458.3|199308.3|13
1631864370000|2021-09-17 07:39:30|199460.3|199310.3|199461.5|199311.5|199465.7|199315.7|199456.3|199306.3|29
1631864380000|2021-09-17 07:39:40|199461.2|199311.2|199461.6|199311.6|199462.9|199312.9|199459.5|199309.5|24
1631864390000|2021-09-17 07:39:50|199459.9|199309.9|199460.9|199310.9|199460.9|199310.9|199459.6|199309.6|11
1631864400000|2021-09-17 07:40:00|199461.4|199311.4|199461.9|199311.9|199462|199312|199458.8|199308.8|14
1631864410000|2021-09-17 07:40:10|199461.8|199311.8|199461.5|199311.5|199462.6|199312.6|199459.9|199309.9|18
1631864420000|2021-09-17 07:40:20|199462.5|199312.5|199460.8|199310.8|199463.3|199313.3|199459|199309|15
1631864430000|2021-09-17 07:40:30|199461.3|199311.3|199464.3|199314.3|199466.7|199316.7|199459.8|199309.8|29
1631864440000|2021-09-17 07:40:40|199462.5|199312.5|199459.1|199309.1|199462.5|199312.5|199448.8|199298.8|31
1631864450000|2021-09-17 07:40:50|199459.4|199309.4|199458.3|199308.3|199461.2|199311.2|199458.3|199308.3|10
1631864460000|2021-09-17 07:41:00|199459.5|199309.5|199458.3|199308.3|199459.8|199309.8|199455.5|199305.5|15
1631864470000|2021-09-17 07:41:10|199458.9|199308.9|199455.6|199305.6|199458.9|199308.9|199455.2|199305.2|18
1631864480000|2021-09-17 07:41:20|199454.1|199304.1|199470.4|199320.4|199470.4|199320.4|199454.1|199304.1|24
1631864490000|2021-09-17 07:41:30|199469.5|199319.5|199467|199317|199469.7|199319.7|199466.4|199316.4|12
1631864500000|2021-09-17 07:41:40|199467.8|199317.8|199468.3|199318.3|199468.9|199318.9|199461.7|199311.7|23
1631864510000|2021-09-17 07:41:50|199468.4|199318.4|199471.1|199321.1|199471.4|199321.4|199465.3|199315.3|13
1631864520000|2021-09-17 07:42:00|199471.4|199321.4|199463.7|199313.7|199472.2|199322.2|199463.7|199313.7|21
1631864530000|2021-09-17 07:42:10|199463.8|199313.8|199465.2|199315.2|199465.9|199315.9|199463.8|199313.8|11
1631864540000|2021-09-17 07:42:20|199464.7|199314.7|199463.7|199313.7|199467.7|199317.7|199463.7|199313.7|20
1631864550000|2021-09-17 07:42:30|199463.1|199313.1|199462.3|199312.3|199463.7|199313.7|199460.7|199310.7|19
1631864560000|2021-09-17 07:42:40|199463.4|199313.4|199464.2|199314.2|199464.3|199314.3|199462.6|199312.6|19
1631864570000|2021-09-17 07:42:50|199464.1|199314.1|199464.4|199314.4|199465.8|199315.8|199463.5|199313.5|16
1631864580000|2021-09-17 07:43:00|199465.5|199315.5|199464.1|199314.1|199465.5|199315.5|199463.6|199313.6|16
1631864590000|2021-09-17 07:43:10|199466.7|199316.7|199468.4|199318.4|199468.9|199318.9|199466.6|199316.6|21
1631864600000|2021-09-17 07:43:20|199468.7|199318.7|199465.9|199315.9|199470|199320|199464.7|199314.7|22
1631864610000|2021-09-17 07:43:30|199464.8|199314.8|199463.6|199313.6|199466.5|199316.5|199463.6|199313.6|23
1631864620000|2021-09-17 07:43:40|199464.3|199314.3|199467|199317|199471.5|199321.5|199464.3|199314.3|14
1631864630000|2021-09-17 07:43:50|199469.4|199319.4|199464.6|199314.6|199472.2|199322.2|199464.1|199314.1|23
1631864640000|2021-09-17 07:44:00|199465.4|199315.4|199465.9|199315.9|199467.1|199317.1|199463.9|199313.9|17
1631864650000|2021-09-17 07:44:10|199466|199316|199467.2|199317.2|199468|199318|199464.9|199314.9|19
1631864660000|2021-09-17 07:44:20|199467.1|199317.1|199467.1|199317.1|199467.5|199317.5|199463.2|199313.2|12
1631864670000|2021-09-17 07:44:30|199466.7|199316.7|199462.7|199312.7|199468.3|199318.3|199462.1|199312.1|26
1631864680000|2021-09-17 07:44:40|199461.6|199311.6|199464.5|199314.5|199466.9|199316.9|199461.4|199311.4|14
1631864690000|2021-09-17 07:44:50|199464.2|199314.2|199469.7|199319.7|199470.6|199320.6|199464.2|199314.2|26
1631864700000|2021-09-17 07:45:00|199463.1|199313.1|199465.8|199315.8|199472.5|199322.5|199460.8|199310.8|26
1631864710000|2021-09-17 07:45:10|199467.2|199317.2|199469.8|199319.8|199472.6|199322.6|199464.8|199314.8|19
1631864720000|2021-09-17 07:45:20|199469.3|199319.3|199464.6|199314.6|199470.1|199320.1|199464.1|199314.1|30
1631864730000|2021-09-17 07:45:30|199465.6|199315.6|199464.4|199314.4|199468.9|199318.9|199463.7|199313.7|23
1631864740000|2021-09-17 07:45:40|199464.9|199314.9|199465.9|199315.9|199471.5|199321.5|199464.9|199314.9|24
1631864750000|2021-09-17 07:45:50|199466.7|199316.7|199469.4|199319.4|199480|199330|199465.6|199315.6|29
1631864760000|2021-09-17 07:46:00|199469.1|199319.1|199467.6|199317.6|199469.6|199319.6|199465.4|199315.4|24
1631864770000|2021-09-17 07:46:10|199468.5|199318.5|199469.9|199319.9|199478.6|199328.6|199467.3|199317.3|23
1631864780000|2021-09-17 07:46:20|199468.1|199318.1|199468.2|199318.2|199468.5|199318.5|199464.7|199314.7|22
1631864790000|2021-09-17 07:46:30|199468|199318|199472.2|199322.2|199473.9|199323.9|199464.1|199314.1|28
1631864800000|2021-09-17 07:46:40|199477.4|199327.4|199466.9|199316.9|199477.4|199327.4|199465.1|199315.1|24
1631864810000|2021-09-17 07:46:50|199466.8|199316.8|199471.1|199321.1|199476.8|199326.8|199466|199316|28
1631864820000|2021-09-17 07:47:00|199470.3|199320.3|199470.4|199320.4|199473.8|199323.8|199468.5|199318.5|30
1631864830000|2021-09-17 07:47:10|199469.2|199319.2|199467.7|199317.7|199471.2|199321.2|199466.2|199316.2|24
1631864840000|2021-09-17 07:47:20|199467|199317|199484.5|199334.5|199490.9|199340.9|199466.6|199316.6|21
1631864850000|2021-09-17 07:47:30|199485.6|199335.6|199493.4|199343.4|199497|199347|199485.4|199335.4|22
1631864860000|2021-09-17 07:47:40|199492.6|199342.6|199491.3|199341.3|199494|199344|199491.3|199341.3|23
1631864870000|2021-09-17 07:47:50|199491.8|199341.8|199495.4|199345.4|199495.4|199345.4|199491.4|199341.4|24
1631864880000|2021-09-17 07:48:00|199495.1|199345.1|199505.9|199355.9|199512.2|199362.2|199495|199345|31
1631864890000|2021-09-17 07:48:10|199507.3|199357.3|199505.2|199355.2|199507.3|199357.3|199504.5|199354.5|22
1631864900000|2021-09-17 07:48:20|199505.4|199355.4|199496.8|199346.8|199505.5|199355.5|199496.8|199346.8|14
1631864910000|2021-09-17 07:48:30|199498|199348|199503.1|199353.1|199504.4|199354.4|199496.8|199346.8|19
1631864920000|2021-09-17 07:48:40|199502.7|199352.7|199504|199354|199504.5|199354.5|199499.9|199349.9|27
1631864930000|2021-09-17 07:48:50|199502.9|199352.9|199495.8|199345.8|199503.6|199353.6|199495.3|199345.3|20
1631864940000|2021-09-17 07:49:00|199493|199343|199494.8|199344.8|199494.8|199344.8|199491.7|199341.7|14
1631864950000|2021-09-17 07:49:10|199495.2|199345.2|199497.1|199347.1|199497.1|199347.1|199492.6|199342.6|10
1631864960000|2021-09-17 07:49:20|199497.5|199347.5|199497.8|199347.8|199497.8|199347.8|199496.2|199346.2|12
1631864970000|2021-09-17 07:49:30|199497.7|199347.7|199494.9|199344.9|199498.3|199348.3|199493.4|199343.4|24
1631864980000|2021-09-17 07:49:40|199494.1|199344.1|199493.3|199343.3|199495.2|199345.2|199493.3|199343.3|13
1631864990000|2021-09-17 07:49:50|199493.6|199343.6|199495.3|199345.3|199495.4|199345.4|199493.6|199343.6|5
1631865000000|2021-09-17 07:50:00|199495|199345|199494.7|199344.7|199499.1|199349.1|199494.7|199344.7|15
1631865010000|2021-09-17 07:50:10|199494.3|199344.3|199493.4|199343.4|199495.5|199345.5|199493.4|199343.4|12
1631865020000|2021-09-17 07:50:20|199495.2|199345.2|199465.1|199315.1|199498.7|199348.7|199461.8|199311.8|17
1631865030000|2021-09-17 07:50:30|199464.3|199314.3|199461.8|199311.8|199466|199316|199461.8|199311.8|17
1631865040000|2021-09-17 07:50:40|199462|199312|199478.8|199328.8|199480.1|199330.1|199461.2|199311.2|24
1631865050000|2021-09-17 07:50:50|199479.3|199329.3|199470.3|199320.3|199479.4|199329.4|199466.3|199316.3|30
1631865060000|2021-09-17 07:51:00|199471|199321|199469.9|199319.9|199471|199321|199465.6|199315.6|22
1631865070000|2021-09-17 07:51:10|199469.2|199319.2|199469|199319|199469.7|199319.7|199467.5|199317.5|17
1631865080000|2021-09-17 07:51:20|199468.7|199318.7|199466.6|199316.6|199468.7|199318.7|199465.3|199315.3|14
1631865090000|2021-09-17 07:51:30|199468|199318|199471.4|199321.4|199471.4|199321.4|199468|199318|14
1631865100000|2021-09-17 07:51:40|199470.6|199320.6|199426.3|199276.3|199471.6|199321.6|199426.3|199276.3|25
1631865110000|2021-09-17 07:51:50|199430.9|199280.9|199427|199277|199430.9|199280.9|199426.2|199276.2|19
1631865120000|2021-09-17 07:52:00|199429.6|199279.6|199427.4|199277.4|199430.5|199280.5|199424.4|199274.4|16
1631865130000|2021-09-17 07:52:10|199427.6|199277.6|199427.3|199277.3|199431.5|199281.5|199427.3|199277.3|11
1631865140000|2021-09-17 07:52:20|199427.1|199277.1|199426.5|199276.5|199430.7|199280.7|199426.1|199276.1|23
1631865150000|2021-09-17 07:52:30|199427.8|199277.8|199428.3|199278.3|199429.5|199279.5|199425.8|199275.8|21
1631865160000|2021-09-17 07:52:40|199428.6|199278.6|199425.7|199275.7|199428.9|199278.9|199424.7|199274.7|25
1631865170000|2021-09-17 07:52:50|199425.6|199275.6|199423.1|199273.1|199426.1|199276.1|199422.1|199272.1|24
1631865180000|2021-09-17 07:53:00|199422.8|199272.8|199420.9|199270.9|199423.4|199273.4|199419.9|199269.9|24
1631865190000|2021-09-17 07:53:10|199422.4|199272.4|199422.3|199272.3|199425.5|199275.5|199417.8|199267.8|23
1631865200000|2021-09-17 07:53:20|199422.5|199272.5|199422.8|199272.8|199426.6|199276.6|199422.5|199272.5|10
1631865210000|2021-09-17 07:53:30|199423.4|199273.4|199424.8|199274.8|199425.1|199275.1|199423.4|199273.4|16
1631865220000|2021-09-17 07:53:40|199426|199276|199419.6|199269.6|199426|199276|199418.7|199268.7|16
1631865230000|2021-09-17 07:53:50|199420.5|199270.5|199418.6|199268.6|199421.1|199271.1|199417.2|199267.2|19
1631865240000|2021-09-17 07:54:00|199419.1|199269.1|199419|199269|199421.6|199271.6|199418.2|199268.2|14
1631865250000|2021-09-17 07:54:10|199418|199268|199422.2|199272.2|199422.6|199272.6|199418|199268|15
1631865260000|2021-09-17 07:54:20|199422|199272|199421.5|199271.5|199422.2|199272.2|199420.2|199270.2|10
1631865270000|2021-09-17 07:54:30|199422.2|199272.2|199419|199269|199423.7|199273.7|199415.6|199265.6|22
1631865280000|2021-09-17 07:54:40|199418.9|199268.9|199425.2|199275.2|199425.7|199275.7|199418.9|199268.9|18
1631865290000|2021-09-17 07:54:50|199424.5|199274.5|199426|199276|199427.5|199277.5|199424.5|199274.5|16
1631865300000|2021-09-17 07:55:00|199426.2|199276.2|199423.7|199273.7|199427|199277|199420.6|199270.6|20
1631865310000|2021-09-17 07:55:10|199423.4|199273.4|199423.1|199273.1|199423.4|199273.4|199422.2|199272.2|8
1631865320000|2021-09-17 07:55:20|199423.3|199273.3|199426.9|199276.9|199426.9|199276.9|199421.9|199271.9|14
1631865330000|2021-09-17 07:55:30|199426.7|199276.7|199423.5|199273.5|199426.7|199276.7|199423.2|199273.2|12
1631865340000|2021-09-17 07:55:40|199423.7|199273.7|199417.9|199267.9|199423.9|199273.9|199417|199267|14
1631865350000|2021-09-17 07:55:50|199417.8|199267.8|199390.2|199240.2|199418.7|199268.7|199378|199228|26
1631865360000|2021-09-17 07:56:00|199389.6|199239.6|199384.7|199234.7|199391.4|199241.4|199381.6|199231.6|23
1631865370000|2021-09-17 07:56:10|199386.6|199236.6|199382.6|199232.6|199390.1|199240.1|199381.1|199231.1|25
1631865380000|2021-09-17 07:56:20|199382.5|199232.5|199382.4|199232.4|199382.5|199232.5|199380.7|199230.7|12
1631865390000|2021-09-17 07:56:30|199381.9|199231.9|199383.9|199233.9|199385.4|199235.4|199381.4|199231.4|18
1631865400000|2021-09-17 07:56:40|199383.2|199233.2|199386.7|199236.7|199388.1|199238.1|199382.4|199232.4|19
1631865410000|2021-09-17 07:56:50|199387.9|199237.9|199382.2|199232.2|199393.1|199243.1|199382.2|199232.2|32
1631865420000|2021-09-17 07:57:00|199383.7|199233.7|199381.9|199231.9|199385.6|199235.6|199380.5|199230.5|24
1631865430000|2021-09-17 07:57:10|199382.1|199232.1|199383.6|199233.6|199386.1|199236.1|199380.6|199230.6|23
1631865440000|2021-09-17 07:57:20|199383.1|199233.1|199381.6|199231.6|199384.4|199234.4|199380.6|199230.6|20
1631865450000|2021-09-17 07:57:30|199382|199232|199381.5|199231.5|199382|199232|199379.4|199229.4|22
1631865460000|2021-09-17 07:57:40|199386|199236|199387.7|199237.7|199391.2|199241.2|199382.9|199232.9|27
1631865470000|2021-09-17 07:57:50|199388|199238|199386.9|199236.9|199396.4|199246.4|199381|199231|30
1631865480000|2021-09-17 07:58:00|199389.8|199239.8|199383.4|199233.4|199391.6|199241.6|199382.9|199232.9|19
1631865490000|2021-09-17 07:58:10|199383.2|199233.2|199383.4|199233.4|199392.2|199242.2|199382|199232|21
1631865500000|2021-09-17 07:58:20|199380.2|199230.2|199387.7|199237.7|199388.4|199238.4|199380.2|199230.2|11
1631865510000|2021-09-17 07:58:30|199388.3|199238.3|199428.8|199278.8|199429.1|199279.1|199388.3|199238.3|15
1631865520000|2021-09-17 07:58:40|199426.9|199276.9|199419.5|199269.5|199428.8|199278.8|199419.5|199269.5|21
1631865530000|2021-09-17 07:58:50|199420.1|199270.1|199418.2|199268.2|199422.8|199272.8|199416.1|199266.1|18
1631865540000|2021-09-17 07:59:00|199416.5|199266.5|199415.5|199265.5|199416.8|199266.8|199414.6|199264.6|8
1631865550000|2021-09-17 07:59:10|199416.6|199266.6|199416.9|199266.9|199416.9|199266.9|199414|199264|18
1631865560000|2021-09-17 07:59:20|199416.8|199266.8|199416.4|199266.4|199420.2|199270.2|199415.6|199265.6|27
1631865570000|2021-09-17 07:59:30|199416.2|199266.2|199415.9|199265.9|199418.1|199268.1|199413.9|199263.9|17
1631865580000|2021-09-17 07:59:40|199415.8|199265.8|199419|199269|199419|199269|199415|199265|15
1631865590000|2021-09-17 07:59:50|199418.2|199268.2|199420.2|199270.2|199426.2|199276.2|199417.6|199267.6|27
1631865600000|2021-09-17 08:00:00|199419.7|199269.7|199425.3|199275.3|199426.1|199276.1|199415.5|199265.5|29
1631865610000|2021-09-17 08:00:10|199424.9|199274.9|199436.7|199286.7|199439.3|199289.3|199424.9|199274.9|28
1631865620000|2021-09-17 08:00:20|199436.3|199286.3|199471.5|199321.5|199471.9|199321.9|199436.3|199286.3|31
1631865630000|2021-09-17 08:00:30|199479.6|199329.6|199465.4|199315.4|199480.4|199330.4|199464.7|199314.7|30
1631865640000|2021-09-17 08:00:40|199464.3|199314.3|199525.5|199375.5|199527.3|199377.3|199464.3|199314.3|35
1631865650000|2021-09-17 08:00:50|199526.4|199376.4|199527.2|199377.2|199529|199379|199526|199376|10
1631865660000|2021-09-17 08:01:00|199526.7|199376.7|199527.6|199377.6|199527.6|199377.6|199521.6|199371.6|13
1631865670000|2021-09-17 08:01:10|199527|199377|199525.3|199375.3|199529.2|199379.2|199525.3|199375.3|10
1631865680000|2021-09-17 08:01:20|199523.7|199373.7|199527.2|199377.2|199527.2|199377.2|199523.6|199373.6|13
1631865690000|2021-09-17 08:01:30|199527.8|199377.8|199526|199376|199527.8|199377.8|199526|199376|6
1631865700000|2021-09-17 08:01:40|199526.2|199376.2|199536.9|199386.9|199538.1|199388.1|199525.5|199375.5|13
1631865710000|2021-09-17 08:01:50|199536.5|199386.5|199528.9|199378.9|199536.5|199386.5|199528.9|199378.9|15
1631865720000|2021-09-17 08:02:00|199527.8|199377.8|199528.3|199378.3|199531.3|199381.3|199525.5|199375.5|22
1631865730000|2021-09-17 08:02:10|199528|199378|199538.5|199388.5|199538.8|199388.8|199528|199378|24
1631865740000|2021-09-17 08:02:20|199538.6|199388.6|199530.8|199380.8|199540.7|199390.7|199530|199380|24
1631865750000|2021-09-17 08:02:30|199531.6|199381.6|199533.8|199383.8|199534|199384|199528.2|199378.2|23
1631865760000|2021-09-17 08:02:40|199533.5|199383.5|199534.5|199384.5|199534.8|199384.8|199529|199379|21
1631865770000|2021-09-17 08:02:50|199535.5|199385.5|199536.8|199386.8|199544.4|199394.4|199535.5|199385.5|23
1631865780000|2021-09-17 08:03:00|199536|199386|199531.5|199381.5|199536.2|199386.2|199530.3|199380.3|17
1631865790000|2021-09-17 08:03:10|199532|199382|199527.6|199377.6|199538.7|199388.7|199525.9|199375.9|17
1631865800000|2021-09-17 08:03:20|199529.5|199379.5|199535.7|199385.7|199537|199387|199527.4|199377.4|22
1631865810000|2021-09-17 08:03:30|199535.9|199385.9|199527.9|199377.9|199535.9|199385.9|199525.1|199375.1|20
1631865820000|2021-09-17 08:03:40|199527.4|199377.4|199529.4|199379.4|199530.7|199380.7|199521.4|199371.4|20
1631865830000|2021-09-17 08:03:50|199529.3|199379.3|199567.4|199417.4|199571.4|199461.4|199511.4|199376.3|24
1631865840000|2021-09-17 08:04:00|199568.2|199418.2|199571.3|199421.3|199571.7|199421.7|199566.7|199416.7|22
1631865850000|2021-09-17 08:04:10|199570.3|199420.3|199548|199398|199570.5|199420.5|199545.3|199395.3|22
1631865860000|2021-09-17 08:04:20|199549.1|199399.1|199549.4|199399.4|199552|199402|199547.3|199397.3|29
1631865870000|2021-09-17 08:04:30|199549|199399|199548.3|199398.3|199550.7|199400.7|199547.5|199397.5|20
1631865880000|2021-09-17 08:04:40|199548.7|199398.7|199547.9|199397.9|199549.7|199399.7|199546.6|199396.6|25
1631865890000|2021-09-17 08:04:50|199548|199398|199548.5|199398.5|199549.7|199399.7|199546|199396|21
1631865900000|2021-09-17 08:05:00|199549.5|199399.5|199551.6|199401.6|199551.7|199401.7|199549.5|199399.5|25
1631865910000|2021-09-17 08:05:10|199545.3|199395.3|199550|199400|199554.1|199404.1|199545.3|199395.3|34
1631865920000|2021-09-17 08:05:20|199548|199398|199550.7|199400.7|199554.2|199404.2|199547.6|199397.6|26
1631865930000|2021-09-17 08:05:30|199551.4|199401.4|199552.4|199402.4|199553.9|199403.9|199550.5|199400.5|24
1631865940000|2021-09-17 08:05:40|199552.3|199402.3|199546.9|199396.9|199556.6|199406.6|199546.9|199396.9|22
1631865950000|2021-09-17 08:05:50|199548.7|199398.7|199551.5|199401.5|199553.6|199403.6|199546.6|199396.6|20
1631865960000|2021-09-17 08:06:00|199550.7|199400.7|199547.3|199397.3|199551.2|199401.2|199545.8|199395.8|23
1631865970000|2021-09-17 08:06:10|199547.7|199397.7|199551.4|199401.4|199552.6|199402.6|199547.4|199397.4|16
1631865980000|2021-09-17 08:06:20|199548.4|199398.4|199550.6|199400.6|199551.3|199401.3|199548.4|199398.4|24
1631865990000|2021-09-17 08:06:30|199551.4|199401.4|199559.3|199409.3|199559.3|199409.3|199550.5|199400.5|15
1631866000000|2021-09-17 08:06:40|199555.8|199405.8|199554.5|199404.5|199558.5|199408.5|199554.2|199404.2|19
1631866010000|2021-09-17 08:06:50|199554.2|199404.2|199547.6|199397.6|199554.6|199404.6|199547.6|199397.6|25
1631866020000|2021-09-17 08:07:00|199549.1|199399.1|199545.3|199395.3|199549.1|199399.1|199544.3|199394.3|30
1631866030000|2021-09-17 08:07:10|199546|199396|199537.4|199387.4|199547.4|199397.4|199535.4|199385.4|30
1631866040000|2021-09-17 08:07:20|199538|199388|199507.3|199357.3|199538.4|199388.4|199504.1|199354.1|27
1631866050000|2021-09-17 08:07:30|199506.4|199356.4|199508|199358|199508.7|199358.7|199501.5|199351.5|33
1631866060000|2021-09-17 08:07:40|199507.4|199357.4|199510.5|199360.5|199510.5|199360.5|199503.5|199353.5|28
1631866070000|2021-09-17 08:07:50|199508.2|199358.2|199504.9|199354.9|199511.1|199361.1|199504.9|199354.9|22
1631866080000|2021-09-17 08:08:00|199505.3|199355.3|199505.3|199355.3|199506.9|199356.9|199503.6|199353.6|25
1631866090000|2021-09-17 08:08:10|199505.1|199355.1|199501.1|199351.1|199505.2|199355.2|199500.1|199350.1|28
1631866100000|2021-09-17 08:08:20|199501.5|199351.5|199509|199359|199509|199359|199500.6|199350.6|29
1631866110000|2021-09-17 08:08:30|199508.7|199358.7|199509.1|199359.1|199509.6|199359.6|199506.4|199356.4|36
1631866120000|2021-09-17 08:08:40|199512.9|199362.9|199517|199367|199520.2|199370.2|199509.8|199359.8|24
1631866130000|2021-09-17 08:08:50|199516.6|199366.6|199510.7|199360.7|199516.6|199366.6|199509.4|199359.4|19
1631866140000|2021-09-17 08:09:00|199513.9|199363.9|199513|199363|199514.6|199364.6|199511.9|199361.9|22
1631866150000|2021-09-17 08:09:10|199512.9|199362.9|199507.7|199357.7|199514.8|199364.8|199507.4|199357.4|27
1631866160000|2021-09-17 08:09:20|199508.4|199358.4|199508.2|199358.2|199510.1|199360.1|199506.8|199356.8|20
1631866170000|2021-09-17 08:09:30|199507.1|199357.1|199509.7|199359.7|199512.7|199362.7|199507.1|199357.1|16
1631866180000|2021-09-17 08:09:40|199509.6|199359.6|199506.4|199356.4|199510.8|199360.8|199503.6|199353.6|21
1631866190000|2021-09-17 08:09:50|199505.5|199355.5|199463.7|199313.7|199506.4|199356.4|199463.7|199313.7|25
1631866200000|2021-09-17 08:10:00|199461.7|199311.7|199466.3|199316.3|199466.8|199316.8|199459.6|199309.6|24
1631866210000|2021-09-17 08:10:10|199466|199316|199463.6|199313.6|199466.2|199316.2|199462.4|199312.4|15
1631866220000|2021-09-17 08:10:20|199464.1|199314.1|199463|199313|199464.1|199314.1|199461.2|199311.2|16
1631866230000|2021-09-17 08:10:30|199463.1|199313.1|199462.5|199312.5|199464.1|199314.1|199459.5|199309.5|21
1631866240000|2021-09-17 08:10:40|199461.9|199311.9|199464.5|199314.5|199465.5|199315.5|199458.5|199308.5|21
1631866250000|2021-09-17 08:10:50|199463.9|199313.9|199466.5|199316.5|199470.2|199320.2|199463.1|199313.1|22
1631866260000|2021-09-17 08:11:00|199469.7|199319.7|199467.6|199317.6|199469.7|199319.7|199465.1|199315.1|15
1631866270000|2021-09-17 08:11:10|199465.5|199315.5|199469.4|199319.4|199470|199320|199464.8|199314.8|13
1631866280000|2021-09-17 08:11:20|199470|199320|199471.1|199321.1|199472.1|199322.1|199468.9|199318.9|11
1631866290000|2021-09-17 08:11:30|199470.1|199320.1|199468|199318|199471.9|199321.9|199467.5|199317.5|22
1631866300000|2021-09-17 08:11:40|199467.9|199317.9|199470.6|199320.6|199470.6|199320.6|199466.3|199316.3|24
1631866310000|2021-09-17 08:11:50|199470.8|199320.8|199470.9|199320.9|199470.9|199320.9|199468|199318|9
1631866320000|2021-09-17 08:12:00|199471|199321|199468.1|199318.1|199471|199321|199467.7|199317.7|19
1631866330000|2021-09-17 08:12:10|199467.9|199317.9|199469.8|199319.8|199470.1|199320.1|199466.8|199316.8|18
1631866340000|2021-09-17 08:12:20|199470.2|199320.2|199471.9|199321.9|199471.9|199321.9|199468.8|199318.8|14
1631866350000|2021-09-17 08:12:30|199472|199322|199472.9|199322.9|199475.4|199325.4|199470.4|199320.4|13
1631866360000|2021-09-17 08:12:40|199472.5|199322.5|199470.3|199320.3|199473.9|199323.9|199470.1|199320.1|20
1631866370000|2021-09-17 08:12:50|199469.8|199319.8|199471.8|199321.8|199472.9|199322.9|199469.6|199319.6|26
1631866380000|2021-09-17 08:13:00|199471.5|199321.5|199469.7|199319.7|199472.7|199322.7|199469.2|199319.2|21
1631866390000|2021-09-17 08:13:10|199469.8|199319.8|199463.9|199313.9|199471.4|199321.4|199458.5|199308.5|24
1631866400000|2021-09-17 08:13:20|199466.4|199316.4|199468.3|199318.3|199469.8|199319.8|199462.9|199312.9|28
1631866410000|2021-09-17 08:13:30|199468.9|199318.9|199469.6|199319.6|199470.2|199320.2|199465.3|199315.3|21
1631866420000|2021-09-17 08:13:40|199469.7|199319.7|199465.5|199315.5|199469.9|199319.9|199465.5|199315.5|24
1631866430000|2021-09-17 08:13:50|199465.8|199315.8|199464.8|199314.8|199468.2|199318.2|199464.8|199314.8|16
1631866440000|2021-09-17 08:14:00|199464.7|199314.7|199465.9|199315.9|199466.8|199316.8|199464.4|199314.4|15
1631866450000|2021-09-17 08:14:10|199465.8|199315.8|199454.9|199304.9|199465.8|199315.8|199454.9|199304.9|22
1631866460000|2021-09-17 08:14:20|199454.8|199304.8|199467.6|199317.6|199474.9|199324.9|199453.4|199303.4|25
1631866470000|2021-09-17 08:14:30|199467.9|199317.9|199469.2|199319.2|199470.1|199320.1|199467.1|199317.1|16
1631866480000|2021-09-17 08:14:40|199468.5|199318.5|199475.4|199325.4|199475.8|199325.8|199468.2|199318.2|27
1631866490000|2021-09-17 08:14:50|199475.8|199325.8|199476.8|199326.8|199480.1|199330.1|199475.8|199325.8|17
1631866500000|2021-09-17 08:15:00|199476.9|199326.9|199473.4|199323.4|199478.9|199328.9|199473.4|199323.4|19
1631866510000|2021-09-17 08:15:10|199473.5|199323.5|199475.6|199325.6|199476.6|199326.6|199473|199323|26
1631866520000|2021-09-17 08:15:20|199477.4|199327.4|199475.3|199325.3|199488.1|199338.1|199475.3|199325.3|22
1631866530000|2021-09-17 08:15:30|199476.9|199326.9|199484.3|199334.3|199485.5|199335.5|199475.6|199325.6|24
1631866540000|2021-09-17 08:15:40|199484.2|199334.2|199482|199332|199485.2|199335.2|199479.8|199329.8|25
1631866550000|2021-09-17 08:15:50|199481.8|199331.8|199502.6|199352.6|199502.7|199352.7|199480.9|199330.9|24
1631866560000|2021-09-17 08:16:00|199502.7|199352.7|199500.4|199350.4|199503.1|199353.1|199497.2|199347.2|25
1631866570000|2021-09-17 08:16:10|199498|199348|199472.3|199322.3|199499.9|199349.9|199470.4|199320.4|20
1631866580000|2021-09-17 08:16:20|199472.5|199322.5|199465.4|199315.4|199472.5|199322.5|199464.9|199314.9|29
1631866590000|2021-09-17 08:16:30|199464.6|199314.6|199463.4|199313.4|199466.2|199316.2|199463|199313|24
1631866600000|2021-09-17 08:16:40|199463.7|199313.7|199462.7|199312.7|199465.1|199315.1|199462.5|199312.5|18
1631866610000|2021-09-17 08:16:50|199462.9|199312.9|199460.1|199310.1|199464|199314|199459|199309|23
1631866620000|2021-09-17 08:17:00|199465.3|199315.3|199463|199313|199465.5|199315.5|199463|199313|24
1631866630000|2021-09-17 08:17:10|199465.1|199315.1|199471|199321|199471|199321|199463.6|199313.6|28
1631866640000|2021-09-17 08:17:20|199474.6|199324.6|199472.5|199322.5|199475.8|199325.8|199471.1|199321.1|33
1631866650000|2021-09-17 08:17:30|199474.3|199324.3|199475.4|199325.4|199476.4|199326.4|199470.4|199320.4|19
1631866660000|2021-09-17 08:17:40|199474.4|199324.4|199475.6|199325.6|199475.7|199325.7|199472|199322|22
1631866670000|2021-09-17 08:17:50|199476|199326|199477.9|199327.9|199478.8|199328.8|199475.4|199325.4|20
1631866680000|2021-09-17 08:18:00|199477|199327|199476.5|199326.5|199477|199327|199475.9|199325.9|11
1631866690000|2021-09-17 08:18:10|199477.4|199327.4|199466.7|199316.7|199477.4|199327.4|199465.9|199315.9|27
1631866700000|2021-09-17 08:18:20|199466.6|199316.6|199470.8|199320.8|199471|199321|199465.4|199315.4|19
1631866710000|2021-09-17 08:18:30|199470.7|199320.7|199472.7|199322.7|199472.9|199322.9|199470.5|199320.5|13
1631866720000|2021-09-17 08:18:40|199472.4|199322.4|199472.2|199322.2|199472.4|199322.4|199471.4|199321.4|10
1631866730000|2021-09-17 08:18:50|199471.9|199321.9|199473.8|199323.8|199479.4|199329.4|199471.3|199321.3|20
1631866740000|2021-09-17 08:19:00|199473.3|199323.3|199473|199323|199476.3|199326.3|199471.3|199321.3|19
1631866750000|2021-09-17 08:19:10|199472.5|199322.5|199462.4|199312.4|199475.1|199325.1|199461.2|199311.2|20
1631866760000|2021-09-17 08:19:20|199462.7|199312.7|199463.2|199313.2|199464.1|199314.1|199460.5|199310.5|19
1631866770000|2021-09-17 08:19:30|199462.5|199312.5|199438.4|199288.4|199462.5|199312.5|199434.6|199284.6|32
1631866780000|2021-09-17 08:19:40|199437.5|199287.5|199441|199291|199441.4|199291.4|199433.1|199283.1|25
1631866790000|2021-09-17 08:19:50|199439.5|199289.5|199430.7|199280.7|199439.5|199289.5|199430.7|199280.7|21
1631866800000|2021-09-17 08:20:00|199431|199281|199431.9|199281.9|199432.2|199282.2|199429.5|199279.5|26
1631866810000|2021-09-17 08:20:10|199432.3|199282.3|199426.8|199276.8|199432.3|199282.3|199425.3|199275.3|24
1631866820000|2021-09-17 08:20:20|199426.6|199276.6|199427.9|199277.9|199428.4|199278.4|199425.7|199275.7|27
1631866830000|2021-09-17 08:20:30|199428.3|199278.3|199428.5|199278.5|199428.9|199278.9|199428.3|199278.3|11
1631866840000|2021-09-17 08:20:40|199428.1|199278.1|199430.1|199280.1|199430.2|199280.2|199425.9|199275.9|28
1631866850000|2021-09-17 08:20:50|199429.9|199279.9|199429.5|199279.5|199431.7|199281.7|199428.9|199278.9|19
1631866860000|2021-09-17 08:21:00|199428.2|199278.2|199427.2|199277.2|199431.9|199281.9|199426.8|199276.8|27
1631866870000|2021-09-17 08:21:10|199426.8|199276.8|199427.6|199277.6|199429.3|199279.3|199426.6|199276.6|22
1631866880000|2021-09-17 08:21:20|199427.5|199277.5|199411.3|199261.3|199429.6|199279.6|199410.6|199260.6|34
1631866890000|2021-09-17 08:21:30|199410.7|199260.7|199455.2|199305.2|199457|199307|199410.7|199260.7|28
1631866900000|2021-09-17 08:21:40|199455.7|199305.7|199466.5|199316.5|199466.8|199316.8|199455.7|199305.7|26
1631866910000|2021-09-17 08:21:50|199465.1|199315.1|199470.1|199320.1|199472.3|199322.3|199462.5|199312.5|23
1631866920000|2021-09-17 08:22:00|199470|199320|199468.1|199318.1|199470.3|199320.3|199459.4|199309.4|26
1631866930000|2021-09-17 08:22:10|199467.5|199317.5|199468.5|199318.5|199468.5|199318.5|199464|199314|12
1631866940000|2021-09-17 08:22:20|199468.2|199318.2|199469.8|199319.8|199473.5|199323.5|199467.7|199317.7|27
1631866950000|2021-09-17 08:22:30|199469.7|199319.7|199469.4|199319.4|199470|199320|199465.5|199315.5|21
1631866960000|2021-09-17 08:22:40|199468.9|199318.9|199467.9|199317.9|199468.9|199318.9|199467.1|199317.1|13
1631866970000|2021-09-17 08:22:50|199467.6|199317.6|199471|199321|199471.2|199321.2|199465.8|199315.8|25
1631866980000|2021-09-17 08:23:00|199470.3|199320.3|199466.2|199316.2|199470.8|199320.8|199458.8|199308.8|27
1631866990000|2021-09-17 08:23:10|199466.9|199316.9|199454.5|199304.5|199467.7|199317.7|199451.8|199301.8|32
1631867000000|2021-09-17 08:23:20|199454.7|199304.7|199463.5|199313.5|199469.1|199319.1|199454.7|199304.7|29
1631867010000|2021-09-17 08:23:30|199465.1|199315.1|199457.8|199307.8|199465.3|199315.3|199457.5|199307.5|23
1631867020000|2021-09-17 08:23:40|199458|199308|199459.3|199309.3|199460.1|199310.1|199457.5|199307.5|15
1631867030000|2021-09-17 08:23:50|199459.7|199309.7|199430.4|199280.4|199459.7|199309.7|199424.7|199274.7|19
1631867040000|2021-09-17 08:24:00|199428.4|199278.4|199433.5|199283.5|199433.8|199283.8|199423.2|199273.2|30
1631867050000|2021-09-17 08:24:10|199433.1|199283.1|199429.6|199279.6|199437.6|199287.6|199429.6|199279.6|18
1631867060000|2021-09-17 08:24:20|199429.4|199279.4|199433.1|199283.1|199433.1|199283.1|199423.7|199273.7|25
1631867070000|2021-09-17 08:24:30|199432.9|199282.9|199432.6|199282.6|199435.8|199285.8|199431.9|199281.9|17
1631867080000|2021-09-17 08:24:40|199432.7|199282.7|199432.9|199282.9|199435.5|199285.5|199432.5|199282.5|11
1631867090000|2021-09-17 08:24:50|199431.1|199281.1|199437.3|199287.3|199437.3|199287.3|199431.1|199281.1|14
1631867100000|2021-09-17 08:25:00|199435.7|199285.7|199428.7|199278.7|199437.3|199287.3|199423.9|199273.9|23
1631867110000|2021-09-17 08:25:10|199428.3|199278.3|199430.9|199280.9|199431.2|199281.2|199426.9|199276.9|21
1631867120000|2021-09-17 08:25:20|199430.6|199280.6|199424.3|199274.3|199430.6|199280.6|199422.4|199272.4|31
1631867130000|2021-09-17 08:25:30|199424.7|199274.7|199427.3|199277.3|199429.1|199279.1|199424.2|199274.2|23
1631867140000|2021-09-17 08:25:40|199427.9|199277.9|199430.2|199280.2|199430.7|199280.7|199427.1|199277.1|22
1631867150000|2021-09-17 08:25:50|199430.1|199280.1|199432.6|199282.6|199435.5|199285.5|199429.4|199279.4|15
1631867160000|2021-09-17 08:26:00|199433.1|199283.1|199445|199295|199447.7|199297.7|199432.6|199282.6|26
1631867170000|2021-09-17 08:26:10|199442.4|199292.4|199454.5|199304.5|199458.7|199308.7|199441.9|199291.9|25
1631867180000|2021-09-17 08:26:20|199453.1|199303.1|199441|199291|199453.1|199303.1|199440.7|199290.7|27
1631867190000|2021-09-17 08:26:30|199440.2|199290.2|199440.4|199290.4|199443.1|199293.1|199438.9|199288.9|18
1631867200000|2021-09-17 08:26:40|199441.1|199291.1|199431.2|199281.2|199441.1|199291.1|199426.7|199276.7|30
1631867210000|2021-09-17 08:26:50|199430.1|199280.1|199430.3|199280.3|199430.8|199280.8|199426.3|199276.3|17
1631867220000|2021-09-17 08:27:00|199429.9|199279.9|199432.4|199282.4|199432.6|199282.6|199429.6|199279.6|27
1631867230000|2021-09-17 08:27:10|199432.3|199282.3|199429.6|199279.6|199434.5|199284.5|199429.6|199279.6|16
1631867240000|2021-09-17 08:27:20|199430.5|199280.5|199429.6|199279.6|199432.8|199282.8|199425.5|199275.5|16
1631867250000|2021-09-17 08:27:30|199430.4|199280.4|199431.7|199281.7|199436.7|199286.7|199430.4|199280.4|21
1631867260000|2021-09-17 08:27:40|199431.6|199281.6|199428.5|199278.5|199432.5|199282.5|199427.6|199277.6|27
1631867270000|2021-09-17 08:27:50|199428.2|199278.2|199429.2|199279.2|199431.4|199281.4|199428.2|199278.2|22
1631867280000|2021-09-17 08:28:00|199430.1|199280.1|199431.7|199281.7|199432.4|199282.4|199429.3|199279.3|24
1631867290000|2021-09-17 08:28:10|199430.9|199280.9|199421.9|199271.9|199430.9|199280.9|199420.6|199270.6|19
1631867300000|2021-09-17 08:28:20|199422|199272|199427.5|199277.5|199427.5|199277.5|199419.9|199269.9|19
1631867310000|2021-09-17 08:28:30|199427|199277|199428.3|199278.3|199428.6|199278.6|199423.3|199273.3|19
1631867320000|2021-09-17 08:28:40|199427.9|199277.9|199420.2|199270.2|199428.3|199278.3|199417|199267|17
1631867330000|2021-09-17 08:28:50|199419.3|199269.3|199421.1|199271.1|199423.1|199273.1|199419.3|199269.3|32
1631867340000|2021-09-17 08:29:00|199419.2|199269.2|199424.5|199274.5|199428|199278|199419.2|199269.2|25
1631867350000|2021-09-17 08:29:10|199424.6|199274.6|199413.4|199263.4|199424.6|199274.6|199413.4|199263.4|29
1631867360000|2021-09-17 08:29:20|199411.5|199261.5|199412.9|199262.9|199418.1|199268.1|199411.5|199261.5|22
1631867370000|2021-09-17 08:29:30|199413.3|199263.3|199417.7|199267.7|199418.6|199268.6|199412.8|199262.8|29
1631867380000|2021-09-17 08:29:40|199417.2|199267.2|199415.7|199265.7|199417.5|199267.5|199415.5|199265.5|22
1631867390000|2021-09-17 08:29:50|199415.5|199265.5|199386|199236|199415.5|199265.5|199386|199236|31
1631867400000|2021-09-17 08:30:00|199386.6|199236.6|199379.7|199229.7|199389.1|199239.1|199377.2|199227.2|25
1631867410000|2021-09-17 08:30:10|199382.2|199232.2|199380.5|199230.5|199384.2|199234.2|199378.4|199228.4|27
1631867420000|2021-09-17 08:30:20|199381|199231|199381.5|199231.5|199381.6|199231.6|199380.2|199230.2|24
1631867430000|2021-09-17 08:30:30|199380.9|199230.9|199385.2|199235.2|199387.7|199237.7|199380.4|199230.4|16
1631867440000|2021-09-17 08:30:40|199387.4|199237.4|199384.5|199234.5|199387.4|199237.4|199382.5|199232.5|21
1631867450000|2021-09-17 08:30:50|199384.4|199234.4|199383.8|199233.8|199384.8|199234.8|199383.3|199233.3|14
1631867460000|2021-09-17 08:31:00|199384|199234|199383.1|199233.1|199385.3|199235.3|199378.9|199228.9|23
1631867470000|2021-09-17 08:31:10|199384.4|199234.4|199393|199243|199394.1|199244.1|199383|199233|30
1631867480000|2021-09-17 08:31:20|199393.3|199243.3|199425.9|199275.9|199430.7|199280.7|199393.2|199243.2|28
1631867490000|2021-09-17 08:31:30|199422.9|199272.9|199427|199277|199428|199278|199421.8|199271.8|19
1631867500000|2021-09-17 08:31:40|199426.4|199276.4|199427.9|199277.9|199428.5|199278.5|199426.4|199276.4|19
1631867510000|2021-09-17 08:31:50|199428.1|199278.1|199424.7|199274.7|199428.5|199278.5|199421.1|199271.1|22
1631867520000|2021-09-17 08:32:00|199426.1|199276.1|199434|199284|199434.2|199284.2|199426.1|199276.1|16
1631867530000|2021-09-17 08:32:10|199435.8|199285.8|199433.6|199283.6|199436.1|199286.1|199432.7|199282.7|20
1631867540000|2021-09-17 08:32:20|199434.5|199284.5|199435.9|199285.9|199436.5|199286.5|199433.3|199283.3|15
1631867550000|2021-09-17 08:32:30|199434.3|199284.3|199427.9|199277.9|199434.4|199284.4|199422.4|199272.4|13
1631867560000|2021-09-17 08:32:40|199425.6|199275.6|199424.2|199274.2|199428.3|199278.3|199422|199272|22
1631867570000|2021-09-17 08:32:50|199425.9|199275.9|199427.5|199277.5|199428.6|199278.6|199425.6|199275.6|18
1631867580000|2021-09-17 08:33:00|199427.9|199277.9|199429.3|199279.3|199429.4|199279.4|199427.1|199277.1|19
1631867590000|2021-09-17 08:33:10|199428.9|199278.9|199424.3|199274.3|199431.3|199281.3|199423.8|199273.8|24
1631867600000|2021-09-17 08:33:20|199424.9|199274.9|199429.8|199279.8|199432.8|199282.8|199424.9|199274.9|26
1631867610000|2021-09-17 08:33:30|199430|199280|199428.7|199278.7|199432.1|199282.1|199427.9|199277.9|22
1631867620000|2021-09-17 08:33:40|199429.3|199279.3|199422.4|199272.4|199429.5|199279.5|199418.1|199268.1|22
1631867630000|2021-09-17 08:33:50|199423.5|199273.5|199426.3|199276.3|199426.9|199276.9|199421.9|199271.9|21
1631867640000|2021-09-17 08:34:00|199428.9|199278.9|199433|199283|199433.7|199283.7|199428.8|199278.8|23
1631867650000|2021-09-17 08:34:10|199433.3|199283.3|199435.1|199285.1|199435.1|199285.1|199432.2|199282.2|21
1631867660000|2021-09-17 08:34:20|199434.7|199284.7|199433.5|199283.5|199434.7|199284.7|199432|199282|16
1631867670000|2021-09-17 08:34:30|199433|199283|199434.5|199284.5|199436.4|199286.4|199430.7|199280.7|25
1631867680000|2021-09-17 08:34:40|199430.2|199280.2|199434.6|199284.6|199436.9|199286.9|199430.2|199280.2|17
1631867690000|2021-09-17 08:34:50|199432.3|199282.3|199439.3|199289.3|199441.5|199291.5|199432.3|199282.3|25
1631867700000|2021-09-17 08:35:00|199440.1|199290.1|199437.9|199287.9|199444.4|199294.4|199436.8|199286.8|23
1631867710000|2021-09-17 08:35:10|199438|199288|199437.7|199287.7|199438|199288|199434|199284|23
1631867720000|2021-09-17 08:35:20|199436.7|199286.7|199436.7|199286.7|199437.7|199287.7|199433.2|199283.2|26
1631867730000|2021-09-17 08:35:30|199437.3|199287.3|199441.9|199291.9|199442.8|199292.8|199437|199287|17
1631867740000|2021-09-17 08:35:40|199442.8|199292.8|199442.8|199292.8|199442.8|199292.8|199441.2|199291.2|15
1631867750000|2021-09-17 08:35:50|199442.6|199292.6|199435|199285|199442.7|199292.7|199432.6|199282.6|29
1631867760000|2021-09-17 08:36:00|199435.1|199285.1|199438.2|199288.2|199438.2|199288.2|199433.7|199283.7|18
1631867770000|2021-09-17 08:36:10|199438|199288|199436.2|199286.2|199443.2|199293.2|199433.8|199283.8|20
1631867780000|2021-09-17 08:36:20|199436.5|199286.5|199433.7|199283.7|199438.4|199288.4|199433.7|199283.7|17
1631867790000|2021-09-17 08:36:30|199434.9|199284.9|199436.2|199286.2|199437.8|199287.8|199434.9|199284.9|11
1631867800000|2021-09-17 08:36:40|199436.6|199286.6|199430.8|199280.8|199436.9|199286.9|199430.1|199280.1|20
1631867810000|2021-09-17 08:36:50|199432.1|199282.1|199436|199286|199436.6|199286.6|199432.1|199282.1|21
1631867820000|2021-09-17 08:37:00|199436.9|199286.9|199430.1|199280.1|199437|199287|199429.3|199279.3|27
1631867830000|2021-09-17 08:37:10|199430.9|199280.9|199431.3|199281.3|199433.5|199283.5|199429.7|199279.7|15
1631867840000|2021-09-17 08:37:20|199431.6|199281.6|199433.1|199283.1|199433.6|199283.6|199430.9|199280.9|21
1631867850000|2021-09-17 08:37:30|199434.2|199284.2|199433.5|199283.5|199434.4|199284.4|199430.9|199280.9|28
1631867860000|2021-09-17 08:37:40|199433.7|199283.7|199430.5|199280.5|199434|199284|199430.5|199280.5|22
1631867870000|2021-09-17 08:37:50|199429.7|199279.7|199394.8|199244.8|199430.1|199280.1|199393.3|199243.3|34
1631867880000|2021-09-17 08:38:00|199394.9|199244.9|199391.4|199241.4|199394.9|199244.9|199390.1|199240.1|17
1631867890000|2021-09-17 08:38:10|199390.2|199240.2|199393.8|199243.8|199395.2|199245.2|199389.4|199239.4|23
1631867900000|2021-09-17 08:38:20|199393.6|199243.6|199395.2|199245.2|199395.3|199245.3|199392.7|199242.7|18
1631867910000|2021-09-17 08:38:30|199395|199245|199395.2|199245.2|199397|199247|199393.6|199243.6|18
1631867920000|2021-09-17 08:38:40|199394.8|199244.8|199391.1|199241.1|199395.4|199245.4|199385.8|199235.8|22
1631867930000|2021-09-17 08:38:50|199392.2|199242.2|199390.1|199240.1|199392.5|199242.5|199389.6|199239.6|30
1631867940000|2021-09-17 08:39:00|199389.7|199239.7|199392.4|199242.4|199394.4|199244.4|199389.6|199239.6|19
1631867950000|2021-09-17 08:39:10|199392.3|199242.3|199394.6|199244.6|199395.5|199245.5|199392.3|199242.3|19
1631867960000|2021-09-17 08:39:20|199395|199245|199390.7|199240.7|199395|199245|199389.5|199239.5|28
1631867970000|2021-09-17 08:39:30|199390.9|199240.9|199387.4|199237.4|199390.9|199240.9|199385.5|199235.5|27
1631867980000|2021-09-17 08:39:40|199389.1|199239.1|199385.4|199235.4|199389.1|199239.1|199385.2|199235.2|25
1631867990000|2021-09-17 08:39:50|199384.8|199234.8|199386.6|199236.6|199387.5|199237.5|199384.4|199234.4|26
1631868000000|2021-09-17 08:40:00|199386.8|199236.8|199376.7|199226.7|199386.8|199236.8|199368|199218|30
1631868010000|2021-09-17 08:40:10|199379.2|199229.2|199380.1|199230.1|199394.5|199244.5|199378.8|199228.8|28
1631868020000|2021-09-17 08:40:20|199380.5|199230.5|199380.9|199230.9|199384.3|199234.3|199376.6|199226.6|28
1631868030000|2021-09-17 08:40:30|199380.4|199230.4|199383.7|199233.7|199385.4|199235.4|199376.8|199226.8|32
1631868040000|2021-09-17 08:40:40|199384.2|199234.2|199397.6|199247.6|199397.9|199247.9|199382|199232|23
1631868050000|2021-09-17 08:40:50|199397.4|199247.4|199390.2|199240.2|199397.4|199247.4|199389.9|199239.9|19
1631868060000|2021-09-17 08:41:00|199389.7|199239.7|199389|199239|199390|199240|199386.6|199236.6|23
1631868070000|2021-09-17 08:41:10|199388.4|199238.4|199388.1|199238.1|199389.4|199239.4|199386|199236|22
1631868080000|2021-09-17 08:41:20|199387.2|199237.2|199392.2|199242.2|199392.2|199242.2|199381.8|199231.8|20
1631868090000|2021-09-17 08:41:30|199390.9|199240.9|199390.7|199240.7|199392.2|199242.2|199390.4|199240.4|20
1631868100000|2021-09-17 08:41:40|199389.7|199239.7|199378.1|199228.1|199393.8|199243.8|199378|199228|32
1631868110000|2021-09-17 08:41:50|199376.5|199226.5|199385|199235|199385|199235|199376.5|199226.5|24
1631868120000|2021-09-17 08:42:00|199385.3|199235.3|199396.9|199246.9|199396.9|199246.9|199383.8|199233.8|25
1631868130000|2021-09-17 08:42:10|199395.4|199245.4|199412|199262|199412.5|199262.5|199395.4|199245.4|22
1631868140000|2021-09-17 08:42:20|199412.7|199262.7|199391.1|199241.1|199412.7|199262.7|199390.6|199240.6|28
1631868150000|2021-09-17 08:42:30|199391|199241|199395|199245|199395.1|199245.1|199389.9|199239.9|23
1631868160000|2021-09-17 08:42:40|199395.2|199245.2|199394|199244|199395.8|199245.8|199393|199243|24
1631868170000|2021-09-17 08:42:50|199394.9|199244.9|199389.7|199239.7|199397.3|199247.3|199389.3|199239.3|23
1631868180000|2021-09-17 08:43:00|199392.3|199242.3|199391.3|199241.3|199392.7|199242.7|199390|199240|19
1631868190000|2021-09-17 08:43:10|199391.7|199241.7|199386|199236|199392.6|199242.6|199385.6|199235.6|19
1631868200000|2021-09-17 08:43:20|199385.6|199235.6|199386.5|199236.5|199386.6|199236.6|199385|199235|19
1631868210000|2021-09-17 08:43:30|199385.4|199235.4|199397|199247|199402.3|199252.3|199385.1|199235.1|33
1631868220000|2021-09-17 08:43:40|199395.2|199245.2|199399.9|199249.9|199400.9|199250.9|199395|199245|27
1631868230000|2021-09-17 08:43:50|199401.2|199251.2|199392.9|199242.9|199402.1|199252.1|199391.2|199241.2|29
1631868240000|2021-09-17 08:44:00|199391.6|199241.6|199395.8|199245.8|199402.7|199252.7|199390.1|199240.1|29
1631868250000|2021-09-17 08:44:10|199396.6|199246.6|199391.1|199241.1|199396.6|199246.6|199389.8|199239.8|24
1631868260000|2021-09-17 08:44:20|199392|199242|199398.9|199248.9|199398.9|199248.9|199391.2|199241.2|28
1631868270000|2021-09-17 08:44:30|199398.3|199248.3|199391.9|199241.9|199398.6|199248.6|199391.3|199241.3|32
1631868280000|2021-09-17 08:44:40|199392.3|199242.3|199398.9|199248.9|199402.8|199252.8|199392.1|199242.1|20
1631868290000|2021-09-17 08:44:50|199401.7|199251.7|199391.6|199241.6|199401.7|199251.7|199389.4|199239.4|33
1631868300000|2021-09-17 08:45:00|199390.5|199240.5|199395.3|199245.3|199401.9|199251.9|199390.5|199240.5|26
1631868310000|2021-09-17 08:45:10|199394.8|199244.8|199395.3|199245.3|199397.8|199247.8|199393.8|199243.8|34
1631868320000|2021-09-17 08:45:20|199393.1|199243.1|199392.9|199242.9|199395.6|199245.6|199388|199238|31
1631868330000|2021-09-17 08:45:30|199392.8|199242.8|199396|199246|199396.4|199246.4|199391|199241|29
1631868340000|2021-09-17 08:45:40|199395.4|199245.4|199396.2|199246.2|199400.5|199250.5|199395.4|199245.4|20
1631868350000|2021-09-17 08:45:50|199396.8|199246.8|199414.3|199264.3|199419.2|199269.2|199396.6|199246.6|28
1631868360000|2021-09-17 08:46:00|199413.9|199263.9|199411.5|199261.5|199414.3|199264.3|199410.4|199260.4|29
1631868370000|2021-09-17 08:46:10|199413.8|199263.8|199422|199272|199432|199282|199413.8|199263.8|29
1631868380000|2021-09-17 08:46:20|199421.6|199271.6|199416.5|199266.5|199422.3|199272.3|199416.1|199266.1|15
1631868390000|2021-09-17 08:46:30|199416.4|199266.4|199409.7|199259.7|199419.4|199269.4|199409.7|199259.7|24
1631868400000|2021-09-17 08:46:40|199421.1|199271.1|199419.7|199269.7|199423.1|199273.1|199417.8|199267.8|29
1631868410000|2021-09-17 08:46:50|199420.1|199270.1|199422|199272|199424.4|199274.4|199420.1|199270.1|17
1631868420000|2021-09-17 08:47:00|199423.2|199273.2|199425.5|199275.5|199426.2|199276.2|199421.4|199271.4|21
1631868430000|2021-09-17 08:47:10|199425|199275|199425.6|199275.6|199426.8|199276.8|199423.4|199273.4|26
1631868440000|2021-09-17 08:47:20|199426.7|199276.7|199434.6|199284.6|199437|199287|199426.7|199276.7|34
1631868450000|2021-09-17 08:47:30|199434.3|199284.3|199434|199284|199434.6|199284.6|199433.6|199283.6|10
1631868460000|2021-09-17 08:47:40|199433.9|199283.9|199429.4|199279.4|199434.7|199284.7|199428.3|199278.3|15
1631868470000|2021-09-17 08:47:50|199429.2|199279.2|199429.1|199279.1|199431.2|199281.2|199428.6|199278.6|24
1631868480000|2021-09-17 08:48:00|199428.9|199278.9|199425.1|199275.1|199428.9|199278.9|199425.1|199275.1|16
1631868490000|2021-09-17 08:48:10|199425.3|199275.3|199432.6|199282.6|199433.3|199283.3|199425.3|199275.3|23
1631868500000|2021-09-17 08:48:20|199433.2|199283.2|199430.8|199280.8|199433.5|199283.5|199428|199278|32
1631868510000|2021-09-17 08:48:30|199429|199279|199439.2|199289.2|199439.2|199289.2|199429|199279|25
1631868520000|2021-09-17 08:48:40|199438.8|199288.8|199439.5|199289.5|199441.2|199291.2|199438.8|199288.8|27
1631868530000|2021-09-17 08:48:50|199439.8|199289.8|199441.1|199291.1|199441.1|199291.1|199438.9|199288.9|26
1631868540000|2021-09-17 08:49:00|199440.3|199290.3|199433.9|199283.9|199440.3|199290.3|199431.6|199281.6|27
1631868550000|2021-09-17 08:49:10|199434.1|199284.1|199435.1|199285.1|199435.5|199285.5|199433.8|199283.8|25
1631868560000|2021-09-17 08:49:20|199435|199285|199436.3|199286.3|199436.7|199286.7|199431.7|199281.7|22
1631868570000|2021-09-17 08:49:30|199435.8|199285.8|199437.3|199287.3|199439.4|199289.4|199435|199285|24
1631868580000|2021-09-17 08:49:40|199437.2|199287.2|199440|199290|199440|199290|199435|199285|20
1631868590000|2021-09-17 08:49:50|199439.6|199289.6|199435.2|199285.2|199439.9|199289.9|199433.5|199283.5|30
1631868600000|2021-09-17 08:50:00|199436.3|199286.3|199438.2|199288.2|199439.1|199289.1|199436.3|199286.3|22
1631868610000|2021-09-17 08:50:10|199437.8|199287.8|199431.8|199281.8|199438.6|199288.6|199430.4|199280.4|29
1631868620000|2021-09-17 08:50:20|199431.3|199281.3|199418.6|199268.6|199431.8|199281.8|199405.8|199255.8|31
1631868630000|2021-09-17 08:50:30|199419.9|199269.9|199450.5|199300.5|199450.9|199300.9|199419.9|199269.9|31
1631868640000|2021-09-17 08:50:40|199450.9|199300.9|199452.2|199302.2|199454.3|199304.3|199450.7|199300.7|15
1631868650000|2021-09-17 08:50:50|199452.3|199302.3|199452.3|199302.3|199453.2|199303.2|199452|199302|9
1631868660000|2021-09-17 08:51:00|199452.6|199302.6|199462.3|199312.3|199469.8|199319.8|199452.6|199302.6|33
1631868670000|2021-09-17 08:51:10|199461.7|199311.7|199463.6|199313.6|199467.5|199317.5|199461.7|199311.7|24
1631868680000|2021-09-17 08:51:20|199463.9|199313.9|199462.5|199312.5|199464.9|199314.9|199459.4|199309.4|20
1631868690000|2021-09-17 08:51:30|199462.6|199312.6|199462.5|199312.5|199464.4|199314.4|199462.4|199312.4|22
1631868700000|2021-09-17 08:51:40|199460.1|199310.1|199462.1|199312.1|199464.4|199314.4|199460.1|199310.1|24
1631868710000|2021-09-17 08:51:50|199462.5|199312.5|199459|199309|199466.5|199316.5|199459|199309|23
1631868720000|2021-09-17 08:52:00|199458.7|199308.7|199459|199309|199460|199310|199458.1|199308.1|19
1631868730000|2021-09-17 08:52:10|199459.1|199309.1|199466.2|199316.2|199468.2|199318.2|199456|199306|24
1631868740000|2021-09-17 08:52:20|199466.3|199316.3|199452.5|199302.5|199467.7|199317.7|199452.5|199302.5|21
1631868750000|2021-09-17 08:52:30|199452.7|199302.7|199454.8|199304.8|199455.7|199305.7|199452.7|199302.7|29
1631868760000|2021-09-17 08:52:40|199455.7|199305.7|199466.8|199316.8|199468.5|199318.5|199455.3|199305.3|19
1631868770000|2021-09-17 08:52:50|199466.5|199316.5|199464.6|199314.6|199469.1|199319.1|199463.7|199313.7|23
1631868780000|2021-09-17 08:53:00|199464.7|199314.7|199462.9|199312.9|199464.7|199314.7|199462.9|199312.9|15
1631868790000|2021-09-17 08:53:10|199464|199314|199464.3|199314.3|199464.7|199314.7|199463.6|199313.6|17
1631868800000|2021-09-17 08:53:20|199464.6|199314.6|199463.9|199313.9|199464.6|199314.6|199463.1|199313.1|13
1631868810000|2021-09-17 08:53:30|199465.5|199315.5|199446.6|199296.6|199465.5|199315.5|199445.8|199295.8|27
1631868820000|2021-09-17 08:53:40|199447.6|199297.6|199433.9|199283.9|199451.1|199301.1|199430.6|199280.6|23
1631868830000|2021-09-17 08:53:50|199432.8|199282.8|199435|199285|199435.6|199285.6|199428.3|199278.3|22
1631868840000|2021-09-17 08:54:00|199436|199286|199430.6|199280.6|199436.7|199286.7|199430.6|199280.6|24
1631868850000|2021-09-17 08:54:10|199430.3|199280.3|199433.1|199283.1|199433.1|199283.1|199429.9|199279.9|24
1631868860000|2021-09-17 08:54:20|199433.5|199283.5|199434.4|199284.4|199435.3|199285.3|199432.4|199282.4|24
1631868870000|2021-09-17 08:54:30|199434.5|199284.5|199431.1|199281.1|199435.5|199285.5|199430.5|199280.5|26
1631868880000|2021-09-17 08:54:40|199431|199281|199433.9|199283.9|199434.1|199284.1|199431|199281|28
1631868890000|2021-09-17 08:54:50|199434|199284|199427.2|199277.2|199434|199284|199425.1|199275.1|24
1631868900000|2021-09-17 08:55:00|199430.1|199280.1|199426.7|199276.7|199430.1|199280.1|199426.5|199276.5|20
1631868910000|2021-09-17 08:55:10|199427.5|199277.5|199432.1|199282.1|199432.1|199282.1|199424.3|199274.3|29
1631868920000|2021-09-17 08:55:20|199431.9|199281.9|199433.3|199283.3|199433.3|199283.3|199430.2|199280.2|23
1631868930000|2021-09-17 08:55:30|199432.3|199282.3|199431.4|199281.4|199433.9|199283.9|199431.3|199281.3|18
1631868940000|2021-09-17 08:55:40|199431.8|199281.8|199428.7|199278.7|199432.2|199282.2|199428.2|199278.2|21
1631868950000|2021-09-17 08:55:50|199431|199281|199431.5|199281.5|199432|199282|199427.7|199277.7|20
1631868960000|2021-09-17 08:56:00|199431.8|199281.8|199429.6|199279.6|199433.4|199283.4|199429|199279|17
1631868970000|2021-09-17 08:56:10|199429.8|199279.8|199428.5|199278.5|199430.2|199280.2|199428.1|199278.1|23
1631868980000|2021-09-17 08:56:20|199428.9|199278.9|199422.2|199272.2|199429.5|199279.5|199422.2|199272.2|17
1631868990000|2021-09-17 08:56:30|199422.9|199272.9|199415.5|199265.5|199423.2|199273.2|199413.6|199263.6|28
1631869000000|2021-09-17 08:56:40|199414.4|199264.4|199413.5|199263.5|199415.8|199265.8|199413.5|199263.5|12
1631869010000|2021-09-17 08:56:50|199415.7|199265.7|199428.9|199278.9|199431.8|199281.8|199415.4|199265.4|26
1631869020000|2021-09-17 08:57:00|199428.6|199278.6|199422.7|199272.7|199428.6|199278.6|199421.6|199271.6|21
1631869030000|2021-09-17 08:57:10|199422.5|199272.5|199426.4|199276.4|199426.4|199276.4|199420.5|199270.5|20
1631869040000|2021-09-17 08:57:20|199425|199275|199424.1|199274.1|199426.8|199276.8|199423.3|199273.3|28
1631869050000|2021-09-17 08:57:30|199424.7|199274.7|199428.2|199278.2|199430|199280|199424.7|199274.7|29
1631869060000|2021-09-17 08:57:40|199428.6|199278.6|199431.9|199281.9|199431.9|199281.9|199428.4|199278.4|25
1631869070000|2021-09-17 08:57:50|199430.2|199280.2|199429.8|199279.8|199431|199281|199428.2|199278.2|21
1631869080000|2021-09-17 08:58:00|199430.3|199280.3|199428.1|199278.1|199430.3|199280.3|199427.6|199277.6|17
1631869090000|2021-09-17 08:58:10|199428|199278|199434.4|199284.4|199434.4|199284.4|199428|199278|17
1631869100000|2021-09-17 08:58:20|199434|199284|199431.8|199281.8|199437.3|199287.3|199429.2|199279.2|21
1631869110000|2021-09-17 08:58:30|199431.6|199281.6|199427.8|199277.8|199431.6|199281.6|199427.8|199277.8|19
1631869120000|2021-09-17 08:58:40|199427.3|199277.3|199427.7|199277.7|199428.9|199278.9|199425.7|199275.7|18
1631869130000|2021-09-17 08:58:50|199427.6|199277.6|199425.7|199275.7|199428.6|199278.6|199424.8|199274.8|20
1631869140000|2021-09-17 08:59:00|199426.8|199276.8|199426.5|199276.5|199428.8|199278.8|199424.5|199274.5|23
1631869150000|2021-09-17 08:59:10|199426.9|199276.9|199425.7|199275.7|199430.5|199280.5|199423.7|199273.7|31
1631869160000|2021-09-17 08:59:20|199427.1|199277.1|199424.9|199274.9|199427.8|199277.8|199424.4|199274.4|24
1631869170000|2021-09-17 08:59:30|199426.1|199276.1|199425.4|199275.4|199428|199278|199424.1|199274.1|24
1631869180000|2021-09-17 08:59:40|199426.6|199276.6|199427.2|199277.2|199427.6|199277.6|199425.2|199275.2|24
1631869190000|2021-09-17 08:59:50|199428.6|199278.6|199429.1|199279.1|199429.2|199279.2|199426|199276|29
1631869200000|2021-09-17 09:00:00|199427.8|199277.8|199425.7|199275.7|199430.6|199280.6|199419.3|199269.3|35
1631869210000|2021-09-17 09:00:10|199426.5|199276.5|199427.8|199277.8|199429.9|199279.9|199422.1|199272.1|36
1631869220000|2021-09-17 09:00:20|199426|199276|199418.7|199268.7|199426.9|199276.9|199418.1|199268.1|31
1631869230000|2021-09-17 09:00:30|199419|199269|199423|199273|199424.8|199274.8|199418.5|199268.5|33
1631869240000|2021-09-17 09:00:40|199422.9|199272.9|199425.4|199275.4|199427.2|199277.2|199422.9|199272.9|20
1631869250000|2021-09-17 09:00:50|199425|199275|199424.9|199274.9|199425.5|199275.5|199422|199272|24
1631869260000|2021-09-17 09:01:00|199425|199275|199422.1|199272.1|199425|199275|199419.5|199269.5|18
1631869270000|2021-09-17 09:01:10|199422.5|199272.5|199382.2|199232.2|199425.4|199275.4|199381.9|199231.9|29
1631869280000|2021-09-17 09:01:20|199381.9|199231.9|199384.1|199234.1|199384.1|199234.1|199381|199231|21
1631869290000|2021-09-17 09:01:30|199384.2|199234.2|199386.8|199236.8|199386.8|199236.8|199384|199234|27
1631869300000|2021-09-17 09:01:40|199386.7|199236.7|199387.1|199237.1|199387.4|199237.4|199385.3|199235.3|16
1631869310000|2021-09-17 09:01:50|199387.3|199237.3|199390.6|199240.6|199390.6|199240.6|199387.3|199237.3|13
1631869320000|2021-09-17 09:02:00|199389.8|199239.8|199390.3|199240.3|199391.4|199241.4|199388.6|199238.6|13
1631869330000|2021-09-17 09:02:10|199390.4|199240.4|199425.6|199275.6|199425.9|199275.9|199389.4|199239.4|21
1631869340000|2021-09-17 09:02:20|199425.8|199275.8|199423.9|199273.9|199426.4|199276.4|199423.7|199273.7|13
1631869350000|2021-09-17 09:02:30|199423.6|199273.6|199427.2|199277.2|199427.6|199277.6|199423|199273|13
1631869360000|2021-09-17 09:02:40|199427.6|199277.6|199426.1|199276.1|199427.8|199277.8|199423.2|199273.2|21
1631869370000|2021-09-17 09:02:50|199426.3|199276.3|199426.3|199276.3|199427.2|199277.2|199410.6|199260.6|23
1631869380000|2021-09-17 09:03:00|199425.3|199275.3|199417.7|199267.7|199425.3|199275.3|199417.7|199267.7|27
1631869390000|2021-09-17 09:03:10|199418.1|199268.1|199431.9|199281.9|199431.9|199281.9|199418.1|199268.1|30
1631869400000|2021-09-17 09:03:20|199431.8|199281.8|199416.8|199266.8|199431.8|199281.8|199416.8|199266.8|25
1631869410000|2021-09-17 09:03:30|199417.2|199267.2|199420.5|199270.5|199420.5|199270.5|199417|199267|16
1631869420000|2021-09-17 09:03:40|199420.4|199270.4|199427.9|199277.9|199429|199279|199415.1|199265.1|24
1631869430000|2021-09-17 09:03:50|199425.3|199275.3|199426.8|199276.8|199427.2|199277.2|199423.7|199273.7|25
1631869440000|2021-09-17 09:04:00|199427.1|199277.1|199426.3|199276.3|199427.1|199277.1|199424.7|199274.7|19
1631869450000|2021-09-17 09:04:10|199426.1|199276.1|199425.5|199275.5|199426.1|199276.1|199424.6|199274.6|17
1631869460000|2021-09-17 09:04:20|199425.8|199275.8|199425.1|199275.1|199426|199276|199424.5|199274.5|13
1631869470000|2021-09-17 09:04:30|199425.3|199275.3|199426.1|199276.1|199427.3|199277.3|199423.9|199273.9|22
1631869480000|2021-09-17 09:04:40|199426.7|199276.7|199431.5|199281.5|199432|199282|199426.7|199276.7|20
1631869490000|2021-09-17 09:04:50|199431.7|199281.7|199435|199285|199436.6|199286.6|199431.4|199281.4|23
1631869500000|2021-09-17 09:05:00|199436.6|199286.6|199434.9|199284.9|199436.6|199286.6|199431.9|199281.9|24
1631869510000|2021-09-17 09:05:10|199434.8|199284.8|199423.6|199273.6|199435|199285|199419.7|199269.7|33
1631869520000|2021-09-17 09:05:20|199424.8|199274.8|199425.5|199275.5|199427.1|199277.1|199419.7|199269.7|26
1631869530000|2021-09-17 09:05:30|199424.8|199274.8|199427.2|199277.2|199427.2|199277.2|199423.7|199273.7|25
1631869540000|2021-09-17 09:05:40|199429.3|199279.3|199427.3|199277.3|199429.3|199279.3|199426.9|199276.9|20
1631869550000|2021-09-17 09:05:50|199427.2|199277.2|199427.9|199277.9|199428.3|199278.3|199426.4|199276.4|19
1631869560000|2021-09-17 09:06:00|199427.8|199277.8|199436.3|199286.3|199437.7|199287.7|199427.7|199277.7|37
1631869570000|2021-09-17 09:06:10|199436.1|199286.1|199437|199287|199437.3|199287.3|199434.8|199284.8|23
1631869580000|2021-09-17 09:06:20|199436.9|199286.9|199436.2|199286.2|199437.3|199287.3|199433.2|199283.2|27
1631869590000|2021-09-17 09:06:30|199436.1|199286.1|199430|199280|199436.6|199286.6|199429.5|199279.5|17
1631869600000|2021-09-17 09:06:40|199432.6|199282.6|199433.9|199283.9|199433.9|199283.9|199430.9|199280.9|19
1631869610000|2021-09-17 09:06:50|199434.1|199284.1|199438.4|199288.4|199438.4|199288.4|199425.7|199275.7|30
1631869620000|2021-09-17 09:07:00|199432.6|199282.6|199424|199274|199432.6|199282.6|199418.7|199268.7|34
1631869630000|2021-09-17 09:07:10|199421.4|199271.4|199428.3|199278.3|199428.7|199278.7|199421.4|199271.4|29
1631869640000|2021-09-17 09:07:20|199428.2|199278.2|199430.4|199280.4|199430.7|199280.7|199427.7|199277.7|29
1631869650000|2021-09-17 09:07:30|199430.3|199280.3|199430.1|199280.1|199430.3|199280.3|199428.1|199278.1|27
1631869660000|2021-09-17 09:07:40|199431.2|199281.2|199432.4|199282.4|199435.2|199285.2|199429.5|199279.5|24
1631869670000|2021-09-17 09:07:50|199432.3|199282.3|199431.5|199281.5|199435.5|199285.5|199431.5|199281.5|23
1631869680000|2021-09-17 09:08:00|199431.8|199281.8|199439.6|199289.6|199439.6|199289.6|199431.5|199281.5|23
1631869690000|2021-09-17 09:08:10|199439.5|199289.5|199460.3|199310.3|199460.3|199310.3|199439.2|199289.2|22
1631869700000|2021-09-17 09:08:20|199459.2|199309.2|199459.8|199309.8|199461.7|199311.7|199453.7|199303.7|36
1631869710000|2021-09-17 09:08:30|199458.9|199308.9|199455.8|199305.8|199462.3|199312.3|199453|199303|28
1631869720000|2021-09-17 09:08:40|199456.3|199306.3|199461.8|199311.8|199461.8|199311.8|199454.5|199304.5|23
1631869730000|2021-09-17 09:08:50|199461.2|199311.2|199461.7|199311.7|199462|199312|199460.6|199310.6|20
1631869740000|2021-09-17 09:09:00|199461.2|199311.2|199453.5|199303.5|199463.4|199313.4|199452.1|199302.1|21
1631869750000|2021-09-17 09:09:10|199452.8|199302.8|199455.5|199305.5|199456.2|199306.2|199452.3|199302.3|22
1631869760000|2021-09-17 09:09:20|199455.6|199305.6|199458.7|199308.7|199460.4|199310.4|199454.9|199304.9|22
1631869770000|2021-09-17 09:09:30|199457.4|199307.4|199457.9|199307.9|199457.9|199307.9|199452.1|199302.1|29
1631869780000|2021-09-17 09:09:40|199458.2|199308.2|199455.2|199305.2|199458.2|199308.2|199455.2|199305.2|19
1631869790000|2021-09-17 09:09:50|199455.7|199305.7|199454.9|199304.9|199459.6|199309.6|199454.9|199304.9|20
1631869800000|2021-09-17 09:10:00|199455|199305|199462.4|199312.4|199463.7|199313.7|199455|199305|35
1631869810000|2021-09-17 09:10:10|199462.6|199312.6|199457.1|199307.1|199463|199313|199457.1|199307.1|28
1631869820000|2021-09-17 09:10:20|199461.7|199311.7|199463.8|199313.8|199464.1|199314.1|199459.1|199309.1|26
1631869830000|2021-09-17 09:10:30|199463.2|199313.2|199461.6|199311.6|199464.5|199314.5|199461.4|199311.4|21
1631869840000|2021-09-17 09:10:40|199461.3|199311.3|199462.9|199312.9|199464|199314|199461.3|199311.3|30
1631869850000|2021-09-17 09:10:50|199462.6|199312.6|199454.8|199304.8|199464.8|199314.8|199454.8|199304.8|19
1631869860000|2021-09-17 09:11:00|199457.6|199307.6|199454.3|199304.3|199464.2|199314.2|199453.1|199303.1|30
1631869870000|2021-09-17 09:11:10|199455.5|199305.5|199454.3|199304.3|199462.4|199312.4|199453.4|199303.4|28
1631869880000|2021-09-17 09:11:20|199454.6|199304.6|199455.2|199305.2|199461.7|199311.7|199453.1|199303.1|32
1631869890000|2021-09-17 09:11:30|199455.3|199305.3|199455.4|199305.4|199455.8|199305.8|199454.2|199304.2|14
1631869900000|2021-09-17 09:11:40|199455.3|199305.3|199461.4|199311.4|199463|199313|199453.8|199303.8|21
1631869910000|2021-09-17 09:11:50|199462.3|199312.3|199448.8|199298.8|199462.3|199312.3|199447.1|199297.1|31
1631869920000|2021-09-17 09:12:00|199447.6|199297.6|199461.4|199311.4|199463.5|199313.5|199447.6|199297.6|32
1631869930000|2021-09-17 09:12:10|199461.7|199311.7|199461.9|199311.9|199465.4|199315.4|199461.7|199311.7|18
1631869940000|2021-09-17 09:12:20|199462|199312|199461.9|199311.9|199462.6|199312.6|199460.7|199310.7|24
1631869950000|2021-09-17 09:12:30|199462|199312|199461.7|199311.7|199465.4|199315.4|199452.9|199302.9|29
1631869960000|2021-09-17 09:12:40|199460.1|199310.1|199459.5|199309.5|199461.7|199311.7|199459.5|199309.5|22
1631869970000|2021-09-17 09:12:50|199459.2|199309.2|199458.6|199308.6|199460.6|199310.6|199455.9|199305.9|25
1631869980000|2021-09-17 09:13:00|199464.4|199314.4|199460.8|199310.8|199464.4|199314.4|199459.3|199309.3|27
1631869990000|2021-09-17 09:13:10|199460.9|199310.9|199458.7|199308.7|199462.3|199312.3|199457.9|199307.9|23
1631870000000|2021-09-17 09:13:20|199458.2|199308.2|199457.8|199307.8|199458.6|199308.6|199454.5|199304.5|27
1631870010000|2021-09-17 09:13:30|199456.8|199306.8|199459|199309|199459.2|199309.2|199454.2|199304.2|27
1631870020000|2021-09-17 09:13:40|199460|199310|199464.1|199314.1|199464.1|199314.1|199458.8|199308.8|24
1631870030000|2021-09-17 09:13:50|199463.8|199313.8|199469.7|199319.7|199469.8|199319.8|199463.4|199313.4|23
1631870040000|2021-09-17 09:14:00|199469.1|199319.1|199461.4|199311.4|199473.2|199323.2|199461.2|199311.2|25
1631870050000|2021-09-17 09:14:10|199460.9|199310.9|199461.8|199311.8|199462.6|199312.6|199460.6|199310.6|16
1631870060000|2021-09-17 09:14:20|199462|199312|199463.3|199313.3|199463.5|199313.5|199459|199309|17
1631870070000|2021-09-17 09:14:30|199463.1|199313.1|199464.1|199314.1|199465.7|199315.7|199462.2|199312.2|12
1631870080000|2021-09-17 09:14:40|199463.7|199313.7|199460.5|199310.5|199465.8|199315.8|199459.1|199309.1|18
1631870090000|2021-09-17 09:14:50|199460.8|199310.8|199460.4|199310.4|199461.6|199311.6|199459.5|199309.5|16
1631870100000|2021-09-17 09:15:00|199460|199310|199460.1|199310.1|199462.5|199312.5|199459.8|199309.8|22
1631870110000|2021-09-17 09:15:10|199459.6|199309.6|199461.2|199311.2|199467|199317|199459.6|199309.6|35
1631870120000|2021-09-17 09:15:20|199461.7|199311.7|199466.1|199316.1|199467.6|199317.6|199460.3|199310.3|32
1631870130000|2021-09-17 09:15:30|199466.5|199316.5|199464.9|199314.9|199466.9|199316.9|199462.2|199312.2|26
1631870140000|2021-09-17 09:15:40|199465.4|199315.4|199468.7|199318.7|199468.7|199318.7|199460.9|199310.9|27
1631870150000|2021-09-17 09:15:50|199468.2|199318.2|199461.2|199311.2|199468.4|199318.4|199461.2|199311.2|21
1631870160000|2021-09-17 09:16:00|199460.6|199310.6|199453.6|199303.6|199460.7|199310.7|199453.6|199303.6|14
1631870170000|2021-09-17 09:16:10|199454.4|199304.4|199461.4|199311.4|199462.9|199312.9|199452.2|199302.2|26
1631870180000|2021-09-17 09:16:20|199461|199311|199463.4|199313.4|199470.9|199320.9|199460.3|199310.3|25
1631870190000|2021-09-17 09:16:30|199462.6|199312.6|199461.3|199311.3|199464.4|199314.4|199460.9|199310.9|25
1631870200000|2021-09-17 09:16:40|199460.9|199310.9|199452|199302|199463.7|199313.7|199452|199302|23
1631870210000|2021-09-17 09:16:50|199454.4|199304.4|199457.2|199307.2|199462.5|199312.5|199454.4|199304.4|36
1631870220000|2021-09-17 09:17:00|199461.6|199311.6|199457.3|199307.3|199464.2|199314.2|199453.9|199303.9|36
1631870230000|2021-09-17 09:17:10|199456.1|199306.1|199456.7|199306.7|199461.9|199311.9|199453.7|199303.7|26
1631870240000|2021-09-17 09:17:20|199457|199307|199453.8|199303.8|199457|199307|199453.4|199303.4|16
1631870250000|2021-09-17 09:17:30|199453.7|199303.7|199437.1|199287.1|199455.1|199305.1|199437.1|199287.1|20
1631870260000|2021-09-17 09:17:40|199438|199288|199431.9|199281.9|199438|199288|199431.4|199281.4|25
1631870270000|2021-09-17 09:17:50|199432.2|199282.2|199416.2|199266.2|199440.3|199290.3|199416.2|199266.2|21
1631870280000|2021-09-17 09:18:00|199417.5|199267.5|199414.2|199264.2|199417.5|199267.5|199412.5|199262.5|24
1631870290000|2021-09-17 09:18:10|199414.9|199264.9|199413.4|199263.4|199414.9|199264.9|199411|199261|20
1631870300000|2021-09-17 09:18:20|199413.3|199263.3|199416|199266|199416|199266|199412.4|199262.4|15
1631870310000|2021-09-17 09:18:30|199417.6|199267.6|199415.2|199265.2|199417.6|199267.6|199414|199264|13
1631870320000|2021-09-17 09:18:40|199412.2|199262.2|199417.2|199267.2|199417.4|199267.4|199412.2|199262.2|19
1631870330000|2021-09-17 09:18:50|199417|199267|199418.7|199268.7|199421.5|199271.5|199416.3|199266.3|25
1631870340000|2021-09-17 09:19:00|199418|199268|199417.6|199267.6|199418.1|199268.1|199414.8|199264.8|20
1631870350000|2021-09-17 09:19:10|199417.4|199267.4|199416.7|199266.7|199417.7|199267.7|199416.2|199266.2|22
1631870360000|2021-09-17 09:19:20|199416.9|199266.9|199419.6|199269.6|199419.6|199269.6|199416.7|199266.7|18
1631870370000|2021-09-17 09:19:30|199418.9|199268.9|199416.6|199266.6|199418.9|199268.9|199415.4|199265.4|18
1631870380000|2021-09-17 09:19:40|199416.3|199266.3|199415.9|199265.9|199417|199267|199415.5|199265.5|11
1631870390000|2021-09-17 09:19:50|199416|199266|199412.5|199262.5|199416|199266|199412|199262|17
1631870400000|2021-09-17 09:20:00|199411.4|199261.4|199411.6|199261.6|199414.1|199264.1|199411|199261|20
1631870410000|2021-09-17 09:20:10|199412.1|199262.1|199411.7|199261.7|199412.9|199262.9|199411.6|199261.6|7
1631870420000|2021-09-17 09:20:20|199411.8|199261.8|199399.1|199249.1|199411.8|199261.8|199395.9|199245.9|27
1631870430000|2021-09-17 09:20:30|199399.7|199249.7|199411.6|199261.6|199416.2|199266.2|199399.7|199249.7|21
1631870440000|2021-09-17 09:20:40|199411.5|199261.5|199410.8|199260.8|199412.8|199262.8|199410.8|199260.8|13
1631870450000|2021-09-17 09:20:50|199410.9|199260.9|199411.9|199261.9|199412|199262|199410.9|199260.9|12
1631870460000|2021-09-17 09:21:00|199411.4|199261.4|199388.1|199238.1|199411.8|199261.8|199387|199237|20
1631870470000|2021-09-17 09:21:10|199388.2|199238.2|199395.9|199245.9|199396.6|199246.6|199388.2|199238.2|29
1631870480000|2021-09-17 09:21:20|199394.1|199244.1|199393.5|199243.5|199395.6|199245.6|199389.7|199239.7|30
1631870490000|2021-09-17 09:21:30|199393.7|199243.7|199386.1|199236.1|199393.7|199243.7|199386|199236|23
1631870500000|2021-09-17 09:21:40|199386.7|199236.7|199390.6|199240.6|199392.4|199242.4|199385.2|199235.2|22
1631870510000|2021-09-17 09:21:50|199390.8|199240.8|199388.6|199238.6|199392.4|199242.4|199386.4|199236.4|29
1631870520000|2021-09-17 09:22:00|199390.3|199240.3|199397.4|199247.4|199398.1|199248.1|199390.1|199240.1|26
1631870530000|2021-09-17 09:22:10|199396.8|199246.8|199395.6|199245.6|199396.8|199246.8|199393.8|199243.8|15
1631870540000|2021-09-17 09:22:20|199395.9|199245.9|199396.3|199246.3|199396.5|199246.5|199392.5|199242.5|15
1631870550000|2021-09-17 09:22:30|199396.1|199246.1|199409.3|199259.3|199410.8|199260.8|199392.8|199242.8|20
1631870560000|2021-09-17 09:22:40|199409.2|199259.2|199389.2|199239.2|199409.9|199259.9|199389.1|199239.1|24
1631870570000|2021-09-17 09:22:50|199389.3|199239.3|199392.7|199242.7|199393.4|199243.4|199389.3|199239.3|20
1631870580000|2021-09-17 09:23:00|199392|199242|199379|199229|199392.7|199242.7|199377.8|199227.8|26
1631870590000|2021-09-17 09:23:10|199378.2|199228.2|199378.2|199228.2|199379.3|199229.3|199376.4|199226.4|19
1631870600000|2021-09-17 09:23:20|199376.8|199226.8|199378.7|199228.7|199378.8|199228.8|199375.9|199225.9|19
1631870610000|2021-09-17 09:23:30|199379.3|199229.3|199378.2|199228.2|199379.9|199229.9|199376.7|199226.7|16
1631870620000|2021-09-17 09:23:40|199378.5|199228.5|199388.5|199238.5|199393.5|199243.5|199378.5|199228.5|32
1631870630000|2021-09-17 09:23:50|199388.1|199238.1|199396.9|199246.9|199397.9|199247.9|199388.1|199238.1|26
1631870640000|2021-09-17 09:24:00|199396.5|199246.5|199414.5|199264.5|199415.1|199265.1|199396.5|199246.5|21
1631870650000|2021-09-17 09:24:10|199415.4|199265.4|199417.2|199267.2|199417.3|199267.3|199415.4|199265.4|20
1631870660000|2021-09-17 09:24:20|199417.3|199267.3|199417.3|199267.3|199417.9|199267.9|199415.3|199265.3|16
1631870670000|2021-09-17 09:24:30|199417.1|199267.1|199417.8|199267.8|199419.2|199269.2|199416.8|199266.8|20
1631870680000|2021-09-17 09:24:40|199419|199269|199416.4|199266.4|199419|199269|199412.9|199262.9|14
1631870690000|2021-09-17 09:24:50|199416.3|199266.3|199416.4|199266.4|199416.9|199266.9|199414.7|199264.7|16
1631870700000|2021-09-17 09:25:00|199416.7|199266.7|199415.3|199265.3|199417.3|199267.3|199412.1|199262.1|14
1631870710000|2021-09-17 09:25:10|199415.5|199265.5|199418|199268|199419.1|199269.1|199415.5|199265.5|22
1631870720000|2021-09-17 09:25:20|199418.8|199268.8|199416.3|199266.3|199418.8|199268.8|199416.1|199266.1|12
1631870730000|2021-09-17 09:25:30|199416|199266|199419.2|199269.2|199419.2|199269.2|199415.3|199265.3|10
1631870740000|2021-09-17 09:25:40|199418|199268|199417.4|199267.4|199418.9|199268.9|199417.4|199267.4|14
1631870750000|2021-09-17 09:25:50|199417|199267|199418.2|199268.2|199419.9|199269.9|199414.7|199264.7|23
1631870760000|2021-09-17 09:26:00|199419.1|199269.1|199418.4|199268.4|199421|199271|199413.4|199263.4|28
1631870770000|2021-09-17 09:26:10|199418.9|199268.9|199419|199269|199420|199270|199417|199267|20
1631870780000|2021-09-17 09:26:20|199419.5|199269.5|199420.5|199270.5|199420.5|199270.5|199418.1|199268.1|11
1631870790000|2021-09-17 09:26:30|199420.9|199270.9|199419.2|199269.2|199420.9|199270.9|199417.9|199267.9|16
1631870800000|2021-09-17 09:26:40|199419.5|199269.5|199419.4|199269.4|199421.1|199271.1|199417.1|199267.1|7
1631870810000|2021-09-17 09:26:50|199420.6|199270.6|199417.4|199267.4|199420.6|199270.6|199414.1|199264.1|14
1631870820000|2021-09-17 09:27:00|199417.9|199267.9|199450.4|199300.4|199457|199307|199417.2|199267.2|24
1631870830000|2021-09-17 09:27:10|199453.6|199303.6|199458.4|199308.4|199469.2|199319.2|199453.1|199303.1|29
1631870840000|2021-09-17 09:27:20|199456.8|199306.8|199454.6|199304.6|199462.2|199312.2|199453.2|199303.2|28
1631870850000|2021-09-17 09:27:30|199454.5|199304.5|199456.7|199306.7|199462.2|199312.2|199453.1|199303.1|34
1631870860000|2021-09-17 09:27:40|199455.7|199305.7|199459.4|199309.4|199465.4|199315.4|199454.7|199304.7|25
1631870870000|2021-09-17 09:27:50|199458.5|199308.5|199457.5|199307.5|199458.5|199308.5|199457|199307|13
1631870880000|2021-09-17 09:28:00|199456.7|199306.7|199457.6|199307.6|199460.1|199310.1|199456.7|199306.7|17
1631870890000|2021-09-17 09:28:10|199457.5|199307.5|199458.5|199308.5|199458.5|199308.5|199449.7|199299.7|28
1631870900000|2021-09-17 09:28:20|199458.8|199308.8|199461|199311|199463.3|199313.3|199458.8|199308.8|18
1631870910000|2021-09-17 09:28:30|199460.4|199310.4|199460.7|199310.7|199462.8|199312.8|199460.1|199310.1|14
1631870920000|2021-09-17 09:28:40|199461.1|199311.1|199464.4|199314.4|199466.9|199316.9|199461.1|199311.1|20
1631870930000|2021-09-17 09:28:50|199462.7|199312.7|199464|199314|199464.1|199314.1|199462.1|199312.1|21
1631870940000|2021-09-17 09:29:00|199465|199315|199465.7|199315.7|199465.7|199315.7|199464.1|199314.1|21
1631870950000|2021-09-17 09:29:10|199466|199316|199462.2|199312.2|199466.2|199316.2|199462.2|199312.2|18
1631870960000|2021-09-17 09:29:20|199461.4|199311.4|199463.1|199313.1|199464.3|199314.3|199461.4|199311.4|18
1631870970000|2021-09-17 09:29:30|199462.1|199312.1|199465.2|199315.2|199465.2|199315.2|199462.1|199312.1|15
1631870980000|2021-09-17 09:29:40|199465.3|199315.3|199466.7|199316.7|199466.7|199316.7|199464.8|199314.8|15
1631870990000|2021-09-17 09:29:50|199466.3|199316.3|199466.9|199316.9|199467|199317|199466.3|199316.3|11
1631871000000|2021-09-17 09:30:00|199466.5|199316.5|199465.7|199315.7|199466.7|199316.7|199465.3|199315.3|16
1631871010000|2021-09-17 09:30:10|199467.7|199317.7|199470|199320|199470.3|199320.3|199467.7|199317.7|13
1631871020000|2021-09-17 09:30:20|199468.6|199318.6|199472.6|199322.6|199472.6|199322.6|199468.3|199318.3|17
1631871030000|2021-09-17 09:30:30|199471.9|199321.9|199468.2|199318.2|199472.5|199322.5|199466.8|199316.8|26
1631871040000|2021-09-17 09:30:40|199468.9|199318.9|199468.5|199318.5|199469.3|199319.3|199465.7|199315.7|17
1631871050000|2021-09-17 09:30:50|199468.6|199318.6|199469.5|199319.5|199469.5|199319.5|199467|199317|11
1631871060000|2021-09-17 09:31:00|199469.4|199319.4|199468|199318|199469.4|199319.4|199466.7|199316.7|16
1631871070000|2021-09-17 09:31:10|199466.1|199316.1|199461.1|199311.1|199467|199317|199454|199304|24
1631871080000|2021-09-17 09:31:20|199460.6|199310.6|199464.7|199314.7|199466.8|199316.8|199460.5|199310.5|19
1631871090000|2021-09-17 09:31:30|199466.1|199316.1|199467.2|199317.2|199467.2|199317.2|199465.1|199315.1|13
1631871100000|2021-09-17 09:31:40|199466.9|199316.9|199464.7|199314.7|199467.2|199317.2|199460.8|199310.8|23
1631871110000|2021-09-17 09:31:50|199465|199315|199462|199312|199465.2|199315.2|199461.5|199311.5|16
1631871120000|2021-09-17 09:32:00|199461.3|199311.3|199461.3|199311.3|199461.5|199311.5|199459.6|199309.6|19
1631871130000|2021-09-17 09:32:10|199461.8|199311.8|199472.3|199322.3|199473.3|199323.3|199461.6|199311.6|20
1631871140000|2021-09-17 09:32:20|199499.4|199349.4|199547|199397|199551.6|199401.6|199499.4|199349.4|33
1631871150000|2021-09-17 09:32:30|199544.3|199394.3|199529.3|199379.3|199544.3|199394.3|199529.3|199379.3|30
1631871160000|2021-09-17 09:32:40|199529.4|199379.4|199509.1|199359.1|199530.5|199380.5|199500.3|199350.3|28
1631871170000|2021-09-17 09:32:50|199509.8|199359.8|199530.1|199380.1|199530.1|199380.1|199495.6|199345.6|36
1631871180000|2021-09-17 09:33:00|199530.2|199380.2|199535.5|199385.5|199543.5|199393.5|199523.8|199373.8|30
1631871190000|2021-09-17 09:33:10|199538.8|199388.8|199536.7|199386.7|199538.8|199388.8|199527.5|199377.5|26
1631871200000|2021-09-17 09:33:20|199537.2|199387.2|199546.7|199396.7|199552.7|199402.7|199535.1|199385.1|32
1631871210000|2021-09-17 09:33:30|199548.1|199398.1|199546.7|199396.7|199549.9|199399.9|199541.4|199391.4|30
1631871220000|2021-09-17 09:33:40|199546.8|199396.8|199555.6|199405.6|199557.3|199407.3|199541.1|199391.1|25
1631871230000|2021-09-17 09:33:50|199556|199406|199546.2|199396.2|199556.9|199406.9|199546.2|199396.2|31
1631871240000|2021-09-17 09:34:00|199546.4|199396.4|199544.9|199394.9|199548.3|199398.3|199540.3|199390.3|33
1631871250000|2021-09-17 09:34:10|199545.1|199395.1|199530.5|199380.5|199545.1|199395.1|199529.6|199379.6|28
1631871260000|2021-09-17 09:34:20|199528|199378|199537.2|199387.2|199538.4|199388.4|199526|199376|23
1631871270000|2021-09-17 09:34:30|199537.4|199387.4|199524|199374|199542|199392|199524|199374|24
1631871280000|2021-09-17 09:34:40|199524.8|199374.8|199516|199366|199524.8|199374.8|199515.3|199365.3|23
1631871290000|2021-09-17 09:34:50|199515.5|199365.5|199499.3|199349.3|199515.5|199365.5|199498.2|199348.2|28
1631871300000|2021-09-17 09:35:00|199499.4|199349.4|199498.7|199348.7|199500.9|199350.9|199498.6|199348.6|19
1631871310000|2021-09-17 09:35:10|199498.1|199348.1|199496.8|199346.8|199499.6|199349.6|199492.7|199342.7|30
1631871320000|2021-09-17 09:35:20|199496.7|199346.7|199497.2|199347.2|199497.8|199347.8|199496.1|199346.1|18
1631871330000|2021-09-17 09:35:30|199497.4|199347.4|199497.6|199347.6|199498.1|199348.1|199496.9|199346.9|17
1631871340000|2021-09-17 09:35:40|199497.7|199347.7|199500.1|199350.1|199501.3|199351.3|199497.7|199347.7|15
1631871350000|2021-09-17 09:35:50|199499.5|199349.5|199500|199350|199500.5|199350.5|199499.3|199349.3|9
1631871360000|2021-09-17 09:36:00|199499.7|199349.7|199497.9|199347.9|199500.8|199350.8|199496.6|199346.6|17
1631871370000|2021-09-17 09:36:10|199498.1|199348.1|199497.5|199347.5|199498.3|199348.3|199497.5|199347.5|9
1631871380000|2021-09-17 09:36:20|199495.7|199345.7|199498.1|199348.1|199498.7|199348.7|199495.7|199345.7|9
1631871390000|2021-09-17 09:36:30|199498.3|199348.3|199495.9|199345.9|199500.6|199350.6|199495.3|199345.3|24
1631871400000|2021-09-17 09:36:40|199494.6|199344.6|199497|199347|199497.1|199347.1|199493.6|199343.6|23
1631871410000|2021-09-17 09:36:50|199497.1|199347.1|199500.9|199350.9|199500.9|199350.9|199494.9|199344.9|20
1631871420000|2021-09-17 09:37:00|199499.2|199349.2|199497.5|199347.5|199500|199350|199497.5|199347.5|14
1631871430000|2021-09-17 09:37:10|199498.5|199348.5|199503.4|199353.4|199503.4|199353.4|199497.4|199347.4|28
1631871440000|2021-09-17 09:37:20|199505|199355|199498.2|199348.2|199505|199355|199493.5|199343.5|25
1631871450000|2021-09-17 09:37:30|199498.6|199348.6|199494.5|199344.5|199498.8|199348.8|199492.2|199342.2|18
1631871460000|2021-09-17 09:37:40|199495.6|199345.6|199490.5|199340.5|199497.4|199347.4|199490.3|199340.3|13
1631871470000|2021-09-17 09:37:50|199490.6|199340.6|199469.6|199319.6|199490.6|199340.6|199469.6|199319.6|27
1631871480000|2021-09-17 09:38:00|199469.8|199319.8|199463.5|199313.5|199471.2|199321.2|199457.2|199307.2|26
1631871490000|2021-09-17 09:38:10|199462.1|199312.1|199461|199311|199468.3|199318.3|199461|199311|25
1631871500000|2021-09-17 09:38:20|199460.2|199310.2|199467.8|199317.8|199470|199320|199456|199306|30
1631871510000|2021-09-17 09:38:30|199467.4|199317.4|199469.7|199319.7|199469.7|199319.7|199460.7|199310.7|23
1631871520000|2021-09-17 09:38:40|199470.2|199320.2|199499.9|199349.9|199500|199350|199470.2|199320.2|31
1631871530000|2021-09-17 09:38:50|199501.9|199351.9|199504.9|199354.9|199507.8|199357.8|199500.5|199350.5|30
1631871540000|2021-09-17 09:39:00|199504.7|199354.7|199511.5|199361.5|199522.9|199372.9|199504.7|199354.7|25
1631871550000|2021-09-17 09:39:10|199511.1|199361.1|199510.4|199360.4|199514.6|199364.6|199510.1|199360.1|27
1631871560000|2021-09-17 09:39:20|199510.5|199360.5|199511.5|199361.5|199511.7|199361.7|199510.5|199360.5|12
1631871570000|2021-09-17 09:39:30|199510.9|199360.9|199488.9|199338.9|199511|199361|199488.9|199338.9|30
1631871580000|2021-09-17 09:39:40|199490.9|199340.9|199492.2|199342.2|199492.2|199342.2|199489.1|199339.1|22
1631871590000|2021-09-17 09:39:50|199492.3|199342.3|199491.5|199341.5|199492.8|199342.8|199488.9|199338.9|22
1631871600000|2021-09-17 09:40:00|199492|199342|199498.2|199348.2|199502.3|199352.3|199491.5|199341.5|26
1631871610000|2021-09-17 09:40:10|199498.6|199348.6|199510|199360|199512.1|199362.1|199498.6|199348.6|27
1631871620000|2021-09-17 09:40:20|199510.2|199360.2|199522.7|199372.7|199523.5|199373.5|199510.2|199360.2|26
1631871630000|2021-09-17 09:40:30|199522.6|199372.6|199510.6|199360.6|199526.4|199376.4|199484.7|199334.7|29
1631871640000|2021-09-17 09:40:40|199508.6|199358.6|199499.8|199349.8|199510.8|199360.8|199498.9|199348.9|35
1631871650000|2021-09-17 09:40:50|199500.8|199350.8|199503.6|199353.6|199506.4|199356.4|199498.4|199348.4|23
1631871660000|2021-09-17 09:41:00|199503.2|199353.2|199501.6|199351.6|199503.2|199353.2|199499.3|199349.3|22
1631871670000|2021-09-17 09:41:10|199499|199349|199499.5|199349.5|199501.7|199351.7|199497.5|199347.5|30
1631871680000|2021-09-17 09:41:20|199499.1|199349.1|199495.8|199345.8|199500.4|199350.4|199495.1|199345.1|23
1631871690000|2021-09-17 09:41:30|199496.9|199346.9|199521.3|199371.3|199521.4|199371.4|199495.9|199345.9|32
1631871700000|2021-09-17 09:41:40|199520.7|199370.7|199512.2|199362.2|199521.3|199371.3|199511.7|199361.7|23
1631871710000|2021-09-17 09:41:50|199511.9|199361.9|199513.8|199363.8|199516.7|199366.7|199510.9|199360.9|13
1631871720000|2021-09-17 09:42:00|199516|199366|199506.1|199356.1|199518.5|199368.5|199506.1|199356.1|25
1631871730000|2021-09-17 09:42:10|199505.7|199355.7|199542|199392|199542|199392|199505.7|199355.7|31
1631871740000|2021-09-17 09:42:20|199541.4|199391.4|199547.8|199397.8|199549.8|199399.8|199539.8|199389.8|26
1631871750000|2021-09-17 09:42:30|199547.9|199397.9|199554.7|199404.7|199558.7|199408.7|199547.9|199397.9|24
1631871760000|2021-09-17 09:42:40|199554.8|199404.8|199552.5|199402.5|199558|199408|199552.5|199402.5|22
1631871770000|2021-09-17 09:42:50|199553.2|199403.2|199552|199402|199553.2|199403.2|199550.3|199400.3|20
1631871780000|2021-09-17 09:43:00|199552.5|199402.5|199556.1|199406.1|199558|199408|199552.5|199402.5|26
1631871790000|2021-09-17 09:43:10|199556|199406|199559.9|199409.9|199580.4|199430.4|199554.1|199404.1|35
1631871800000|2021-09-17 09:43:20|199559.6|199409.6|199580.1|199430.1|199587.9|199437.9|199557.9|199407.9|25
1631871810000|2021-09-17 09:43:30|199580.6|199430.6|199582.8|199432.8|199590.4|199440.4|199575.6|199425.6|29
1631871820000|2021-09-17 09:43:40|199583.2|199433.2|199580.7|199430.7|199585.6|199435.6|199577.8|199427.8|26
1631871830000|2021-09-17 09:43:50|199581.8|199431.8|199577.3|199427.3|199582.2|199432.2|199574.4|199424.4|26
1631871840000|2021-09-17 09:44:00|199578.4|199428.4|199580.1|199430.1|199581.4|199431.4|199577.2|199427.2|19
1631871850000|2021-09-17 09:44:10|199579.5|199429.5|199580|199430|199581|199431|199578.5|199428.5|20
1631871860000|2021-09-17 09:44:20|199579.3|199429.3|199586|199436|199586|199436|199574.7|199424.7|25
1631871870000|2021-09-17 09:44:30|199584.6|199434.6|199585.7|199435.7|199587.1|199437.1|199584.2|199434.2|25
1631871880000|2021-09-17 09:44:40|199585.2|199435.2|199586.4|199436.4|199586.9|199436.9|199583.7|199433.7|23
1631871890000|2021-09-17 09:44:50|199585.8|199435.8|199587.3|199437.3|199587.5|199437.5|199584.8|199434.8|20
1631871900000|2021-09-17 09:45:00|199587.1|199437.1|199581.4|199431.4|199588.9|199438.9|199581.4|199431.4|30
1631871910000|2021-09-17 09:45:10|199586.8|199436.8|199584.6|199434.6|199588.3|199438.3|199579.6|199429.6|26
1631871920000|2021-09-17 09:45:20|199586.2|199436.2|199587.9|199437.9|199587.9|199437.9|199583.6|199433.6|29
1631871930000|2021-09-17 09:45:30|199587.6|199437.6|199580.3|199430.3|199589.5|199439.5|199577.8|199427.8|25
1631871940000|2021-09-17 09:45:40|199580.2|199430.2|199581.4|199431.4|199585|199435|199576.8|199426.8|30
1631871950000|2021-09-17 09:45:50|199581.6|199431.6|199576.7|199426.7|199586.4|199436.4|199572.6|199422.6|32
1631871960000|2021-09-17 09:46:00|199576.2|199426.2|199578.3|199428.3|199579.3|199429.3|199576.2|199426.2|17
1631871970000|2021-09-17 09:46:10|199577.9|199427.9|199579|199429|199581.2|199431.2|199577.7|199427.7|23
1631871980000|2021-09-17 09:46:20|199578.9|199428.9|199579.3|199429.3|199580.3|199430.3|199578.8|199428.8|11
1631871990000|2021-09-17 09:46:30|199579.2|199429.2|199553.8|199403.8|199579.2|199429.2|199552.3|199402.3|26
1631872000000|2021-09-17 09:46:40|199553.6|199403.6|199567.1|199417.1|199574|199424|199550.8|199400.8|33
1631872010000|2021-09-17 09:46:50|199568.6|199418.6|199562.6|199412.6|199569.6|199419.6|199555.2|199405.2|23
1631872020000|2021-09-17 09:47:00|199565.9|199415.9|199565.6|199415.6|199567.1|199417.1|199562.6|199412.6|18
1631872030000|2021-09-17 09:47:10|199566.2|199416.2|199569.4|199419.4|199571.4|199421.4|199565.3|199415.3|18
1631872040000|2021-09-17 09:47:20|199568.8|199418.8|199546.9|199396.9|199569|199419|199546.6|199396.6|17
1631872050000|2021-09-17 09:47:30|199545.6|199395.6|199542.3|199392.3|199545.6|199395.6|199538|199388|32
1631872060000|2021-09-17 09:47:40|199542.9|199392.9|199550.1|199400.1|199564.3|199414.3|199541.5|199391.5|30
1631872070000|2021-09-17 09:47:50|199548.8|199398.8|199560.4|199410.4|199562.7|199412.7|199548.6|199398.6|27
1631872080000|2021-09-17 09:48:00|199560|199410|199570.5|199420.5|199571.7|199421.7|199557.3|199407.3|28
1631872090000|2021-09-17 09:48:10|199570.1|199420.1|199591.9|199441.9|199607|199457|199569.7|199419.7|27
1631872100000|2021-09-17 09:48:20|199593.7|199443.7|199585.8|199435.8|199594.1|199444.1|199584.8|199434.8|36
1631872110000|2021-09-17 09:48:30|199585.7|199435.7|199586|199436|199593.6|199443.6|199585.3|199435.3|25
1631872120000|2021-09-17 09:48:40|199586.6|199436.6|199582.8|199432.8|199587.5|199437.5|199581.3|199431.3|23
1631872130000|2021-09-17 09:48:50|199582.9|199432.9|199580.4|199430.4|199583.6|199433.6|199578.2|199428.2|24
1631872140000|2021-09-17 09:49:00|199580.5|199430.5|199579.7|199429.7|199581.9|199431.9|199577.2|199427.2|25
1631872150000|2021-09-17 09:49:10|199579.9|199429.9|199569|199419|199582.6|199432.6|199563.6|199413.6|25
1631872160000|2021-09-17 09:49:20|199566|199416|199566.1|199416.1|199567.5|199417.5|199564.8|199414.8|23
1631872170000|2021-09-17 09:49:30|199566|199416|199565.8|199415.8|199567|199417|199556.6|199406.6|30
1631872180000|2021-09-17 09:49:40|199565.5|199415.5|199549.8|199399.8|199565.5|199415.5|199548.9|199398.9|29
1631872190000|2021-09-17 09:49:50|199549.6|199399.6|199552.5|199402.5|199557.2|199407.2|199549.6|199399.6|31
1631872200000|2021-09-17 09:50:00|199557.4|199407.4|199581.3|199431.3|199581.3|199431.3|199552.6|199402.6|37
1631872210000|2021-09-17 09:50:10|199580.9|199430.9|199583.5|199433.5|199584.1|199434.1|199573|199423|32
1631872220000|2021-09-17 09:50:20|199583.4|199433.4|199573.6|199423.6|199585|199435|199573.6|199423.6|31
1631872230000|2021-09-17 09:50:30|199578.1|199428.1|199586.1|199436.1|199587.6|199437.6|199578.1|199428.1|24
1631872240000|2021-09-17 09:50:40|199586|199436|199573.1|199423.1|199587.1|199437.1|199567.3|199417.3|29
1631872250000|2021-09-17 09:50:50|199573.7|199423.7|199575.9|199425.9|199579.2|199429.2|199571.7|199421.7|27
1631872260000|2021-09-17 09:51:00|199575.3|199425.3|199577.2|199427.2|199583.3|199433.3|199575.3|199425.3|26
1631872270000|2021-09-17 09:51:10|199576.8|199426.8|199569|199419|199579.6|199429.6|199563.8|199413.8|22
1631872280000|2021-09-17 09:51:20|199568|199418|199547.2|199397.2|199568.5|199418.5|199545|199395|29
1631872290000|2021-09-17 09:51:30|199547.3|199397.3|199546.8|199396.8|199550.6|199400.6|199546.3|199396.3|27
1631872300000|2021-09-17 09:51:40|199546.7|199396.7|199547.6|199397.6|199548.7|199398.7|199546.5|199396.5|22
1631872310000|2021-09-17 09:51:50|199547|199397|199569.1|199419.1|199569.1|199419.1|199545|199395|30
1631872320000|2021-09-17 09:52:00|199587.1|199437.1|199590.7|199440.7|199596.8|199446.8|199585.7|199435.7|31
1631872330000|2021-09-17 09:52:10|199591.4|199441.4|199581.2|199431.2|199592|199442|199581.2|199431.2|23
1631872340000|2021-09-17 09:52:20|199581|199431|199587.7|199437.7|199591.9|199441.9|199579.5|199429.5|27
1631872350000|2021-09-17 09:52:30|199587.8|199437.8|199590.5|199440.5|199592|199442|199582.8|199432.8|25
1631872360000|2021-09-17 09:52:40|199591|199441|199574|199424|199592.5|199442.5|199574|199424|27
1631872370000|2021-09-17 09:52:50|199574.2|199424.2|199581|199431|199581.4|199431.4|199574.2|199424.2|20
1631872380000|2021-09-17 09:53:00|199581.1|199431.1|199577.6|199427.6|199591|199441|199576.7|199426.7|31
1631872390000|2021-09-17 09:53:10|199578.1|199428.1|199581.5|199431.5|199584.8|199434.8|199577.5|199427.5|30
1631872400000|2021-09-17 09:53:20|199581.8|199431.8|199586.2|199436.2|199586.2|199436.2|199580.7|199430.7|20
1631872410000|2021-09-17 09:53:30|199588.1|199438.1|199588.6|199438.6|199596.2|199446.2|199588.1|199438.1|32
1631872420000|2021-09-17 09:53:40|199589.6|199439.6|199588.5|199438.5|199590.4|199440.4|199587.4|199437.4|20
1631872430000|2021-09-17 09:53:50|199587.8|199437.8|199574.3|199424.3|199587.8|199437.8|199573.4|199423.4|27
1631872440000|2021-09-17 09:54:00|199574.7|199424.7|199558.2|199408.2|199596|199446|199558.2|199408.2|40
1631872450000|2021-09-17 09:54:10|199553.6|199403.6|199597.1|199447.1|199597.1|199447.1|199552.7|199402.7|40
1631872460000|2021-09-17 09:54:20|199593.1|199443.1|199590.4|199440.4|199600.5|199450.5|199588.1|199438.1|34
1631872470000|2021-09-17 09:54:30|199596|199446|199594.6|199444.6|199601.2|199451.2|199592.3|199442.3|34
1631872480000|2021-09-17 09:54:40|199595.4|199445.4|199571.7|199421.7|199595.4|199445.4|199570.2|199420.2|35
1631872490000|2021-09-17 09:54:50|199575.2|199425.2|199582.4|199432.4|199589.5|199439.5|199571.2|199421.2|38
1631872500000|2021-09-17 09:55:00|199580.9|199430.9|199599.7|199449.7|199608.7|199458.7|199580.9|199430.9|34
1631872510000|2021-09-17 09:55:10|199603.5|199453.5|199599.7|199449.7|199604|199454|199594.8|199444.8|28
1631872520000|2021-09-17 09:55:20|199601.8|199451.8|199601.8|199451.8|199603.3|199453.3|199591.6|199441.6|36
1631872530000|2021-09-17 09:55:30|199603.2|199453.2|199592.2|199442.2|199603.2|199453.2|199589.6|199439.6|35
1631872540000|2021-09-17 09:55:40|199589.7|199439.7|199581.5|199431.5|199590.6|199440.6|199577.4|199427.4|31
1631872550000|2021-09-17 09:55:50|199580.7|199430.7|199587.8|199437.8|199592|199442|199578.9|199428.9|24
1631872560000|2021-09-17 09:56:00|199591.6|199441.6|199597.2|199447.2|199600|199450|199587.7|199437.7|34
1631872570000|2021-09-17 09:56:10|199599.4|199449.4|199590.1|199440.1|199601.3|199451.3|199590.1|199440.1|27
1631872580000|2021-09-17 09:56:20|199592.1|199442.1|199590.1|199440.1|199593|199443|199581.6|199431.6|30
1631872590000|2021-09-17 09:56:30|199589.8|199439.8|199588.6|199438.6|199591.6|199441.6|199586.7|199436.7|31
1631872600000|2021-09-17 09:56:40|199587.8|199437.8|199579.5|199429.5|199587.8|199437.8|199578.4|199428.4|27
1631872610000|2021-09-17 09:56:50|199581|199431|199584.9|199434.9|199589.1|199439.1|199578.9|199428.9|32
1631872620000|2021-09-17 09:57:00|199582.5|199432.5|199589|199439|199589.9|199439.9|199581.8|199431.8|27
1631872630000|2021-09-17 09:57:10|199590.6|199440.6|199596.3|199446.3|199600.3|199450.3|199590.3|199440.3|33
1631872640000|2021-09-17 09:57:20|199594.7|199444.7|199593.1|199443.1|199596.4|199446.4|199591.6|199441.6|35
1631872650000|2021-09-17 09:57:30|199593.5|199443.5|199589.5|199439.5|199594.7|199444.7|199588.2|199438.2|27
1631872660000|2021-09-17 09:57:40|199595.7|199445.7|199606|199456|199606|199456|199595|199445|34
1631872670000|2021-09-17 09:57:50|199603.7|199453.7|199597|199447|199604|199454|199596.5|199446.5|23
1631872680000|2021-09-17 09:58:00|199596.3|199446.3|199585.2|199435.2|199598.1|199448.1|199581.9|199431.9|34
1631872690000|2021-09-17 09:58:10|199583.5|199433.5|199587|199437|199591.1|199441.1|199583.1|199433.1|28
1631872700000|2021-09-17 09:58:20|199586.9|199436.9|199584.5|199434.5|199588.2|199438.2|199583.2|199433.2|24
1631872710000|2021-09-17 09:58:30|199584.9|199434.9|199583.6|199433.6|199586|199436|199583.1|199433.1|27
1631872720000|2021-09-17 09:58:40|199583.4|199433.4|199575.2|199425.2|199587.4|199437.4|199569.6|199419.6|30
1631872730000|2021-09-17 09:58:50|199580.2|199430.2|199597.1|199447.1|199597.1|199447.1|199570.4|199420.4|33
1631872740000|2021-09-17 09:59:00|199597.7|199447.7|199598.3|199448.3|199600.7|199450.7|199590.5|199440.5|29
1631872750000|2021-09-17 09:59:10|199599.3|199449.3|199593|199443|199599.3|199449.3|199589|199439|24
1631872760000|2021-09-17 09:59:20|199592.4|199442.4|199582.9|199432.9|199595.5|199445.5|199582.3|199432.3|30
1631872770000|2021-09-17 09:59:30|199583.9|199433.9|199579.9|199429.9|199585.6|199435.6|199579.3|199429.3|30
1631872780000|2021-09-17 09:59:40|199579.1|199429.1|199582.9|199432.9|199586.3|199436.3|199579.1|199429.1|24
1631872790000|2021-09-17 09:59:50|199582.7|199432.7|199569|199419|199583.5|199433.5|199559.7|199409.7|30
1631872800000|2021-09-17 10:00:00|199574.8|199424.8|199586.7|199436.7|199592|199442|199553.7|199403.7|39
1631872810000|2021-09-17 10:00:10|199590.2|199440.2|199589.4|199439.4|199593.9|199443.9|199586.3|199436.3|29
1631872820000|2021-09-17 10:00:20|199588.5|199438.5|199584.7|199434.7|199590.1|199440.1|199584.7|199434.7|21
1631872830000|2021-09-17 10:00:30|199589.3|199439.3|199574|199424|199594.7|199444.7|199567.9|199417.9|31
1631872840000|2021-09-17 10:00:40|199574.2|199424.2|199581.3|199431.3|199581.3|199431.3|199573.4|199423.4|24
1631872850000|2021-09-17 10:00:50|199581.2|199431.2|199576.8|199426.8|199582.2|199432.2|199576.5|199426.5|24
1631872860000|2021-09-17 10:01:00|199577.1|199427.1|199575.5|199425.5|199580.5|199430.5|199573.7|199423.7|25
1631872870000|2021-09-17 10:01:10|199576.1|199426.1|199575.7|199425.7|199577.8|199427.8|199571.9|199421.9|24
1631872880000|2021-09-17 10:01:20|199576.1|199426.1|199574.4|199424.4|199576.7|199426.7|199574.2|199424.2|20
1631872890000|2021-09-17 10:01:30|199577.8|199427.8|199591|199441|199591.6|199441.6|199577.2|199427.2|34
1631872900000|2021-09-17 10:01:40|199595.4|199445.4|199590.3|199440.3|199595.4|199445.4|199586|199436|33
1631872910000|2021-09-17 10:01:50|199590.6|199440.6|199587.6|199437.6|199590.6|199440.6|199584.8|199434.8|30
1631872920000|2021-09-17 10:02:00|199587.4|199437.4|199589.3|199439.3|199592.1|199442.1|199587.4|199437.4|31
1631872930000|2021-09-17 10:02:10|199588.9|199438.9|199590.2|199440.2|199594.7|199444.7|199587.5|199437.5|24
1631872940000|2021-09-17 10:02:20|199590.3|199440.3|199578.1|199428.1|199594|199444|199577.8|199427.8|24
1631872950000|2021-09-17 10:02:30|199582.5|199432.5|199567.4|199417.4|199591.4|199441.4|199565.5|199415.5|27
1631872960000|2021-09-17 10:02:40|199565.3|199415.3|199573.2|199423.2|199574.5|199424.5|199562.9|199412.9|32
1631872970000|2021-09-17 10:02:50|199574.1|199424.1|199552.3|199402.3|199574.1|199424.1|199551.9|199401.9|19
1631872980000|2021-09-17 10:03:00|199552.6|199402.6|199564.3|199414.3|199566.9|199416.9|199552.6|199402.6|25
1631872990000|2021-09-17 10:03:10|199563.4|199413.4|199589.5|199439.5|199591.8|199441.8|199561|199411|32
1631873000000|2021-09-17 10:03:20|199589.6|199439.6|199590|199440|199590.5|199440.5|199587.8|199437.8|24
1631873010000|2021-09-17 10:03:30|199591.1|199441.1|199602.9|199452.9|199604|199454|199589.6|199439.6|24
1631873020000|2021-09-17 10:03:40|199603.5|199453.5|199599.3|199449.3|199612|199462|199599.2|199449.2|34
1631873030000|2021-09-17 10:03:50|199600.7|199450.7|199595.2|199445.2|199601.7|199451.7|199591|199441|30
1631873040000|2021-09-17 10:04:00|199596.1|199446.1|199600.1|199450.1|199602.7|199452.7|199592.1|199442.1|35
1631873050000|2021-09-17 10:04:10|199600|199450|199595.2|199445.2|199600|199450|199592.2|199442.2|23
1631873060000|2021-09-17 10:04:20|199596.2|199446.2|199590.9|199440.9|199603.7|199453.7|199590.9|199440.9|29
1631873070000|2021-09-17 10:04:30|199593.1|199443.1|199604.6|199454.6|199606.3|199456.3|199592.2|199442.2|28
1631873080000|2021-09-17 10:04:40|199605.1|199455.1|199597.5|199447.5|199607.9|199457.9|199592.6|199442.6|24
1631873090000|2021-09-17 10:04:50|199599.8|199449.8|199599.5|199449.5|199607.6|199457.6|199597.1|199447.1|31
1631873100000|2021-09-17 10:05:00|199598.9|199448.9|199592.5|199442.5|199598.9|199448.9|199592.1|199442.1|22
1631873110000|2021-09-17 10:05:10|199592.3|199442.3|199596.4|199446.4|199598.6|199448.6|199588.9|199438.9|34
1631873120000|2021-09-17 10:05:20|199598.8|199448.8|199602.1|199452.1|199606.7|199456.7|199598.6|199448.6|27
1631873130000|2021-09-17 10:05:30|199601.9|199451.9|199602.3|199452.3|199606.9|199456.9|199600.3|199450.3|18
1631873140000|2021-09-17 10:05:40|199602.8|199452.8|199600.4|199450.4|199602.8|199452.8|199599.3|199449.3|19
1631873150000|2021-09-17 10:05:50|199598.3|199448.3|199599|199449|199599.3|199449.3|199597.3|199447.3|8
1631873160000|2021-09-17 10:06:00|199598.3|199448.3|199596.1|199446.1|199598.5|199448.5|199594.8|199444.8|21
1631873170000|2021-09-17 10:06:10|199599.6|199449.6|199595.2|199445.2|199603.5|199453.5|199594.9|199444.9|30
1631873180000|2021-09-17 10:06:20|199595.1|199445.1|199597.3|199447.3|199603.9|199453.9|199592.1|199442.1|32
1631873190000|2021-09-17 10:06:30|199598.1|199448.1|199604.2|199454.2|199605|199455|199598.1|199448.1|26
1631873200000|2021-09-17 10:06:40|199603.9|199453.9|199601.9|199451.9|199607.3|199457.3|199599|199449|29
1631873210000|2021-09-17 10:06:50|199602.3|199452.3|199601.8|199451.8|199602.6|199452.6|199595.4|199445.4|29
1631873220000|2021-09-17 10:07:00|199601.9|199451.9|199591.9|199441.9|199601.9|199451.9|199591.8|199441.8|29
1631873230000|2021-09-17 10:07:10|199590.1|199440.1|199593.6|199443.6|199598.1|199448.1|199589.7|199439.7|22
1631873240000|2021-09-17 10:07:20|199594.5|199444.5|199591|199441|199599.8|199449.8|199590.7|199440.7|32
1631873250000|2021-09-17 10:07:30|199586.9|199436.9|199590.1|199440.1|199593.9|199443.9|199586.9|199436.9|29
1631873260000|2021-09-17 10:07:40|199590.8|199440.8|199586.8|199436.8|199592.4|199442.4|199585.8|199435.8|22
1631873270000|2021-09-17 10:07:50|199587.3|199437.3|199589.8|199439.8|199591.1|199441.1|199587.1|199437.1|29
1631873280000|2021-09-17 10:08:00|199590.7|199440.7|199589.4|199439.4|199593.7|199443.7|199584.7|199434.7|29
1631873290000|2021-09-17 10:08:10|199589.1|199439.1|199588.1|199438.1|199591.6|199441.6|199586.9|199436.9|11
1631873300000|2021-09-17 10:08:20|199587.7|199437.7|199586.9|199436.9|199589.6|199439.6|199585.3|199435.3|13
1631873310000|2021-09-17 10:08:30|199587.4|199437.4|199588.9|199438.9|199589.1|199439.1|199587.1|199437.1|12
1631873320000|2021-09-17 10:08:40|199588.7|199438.7|199590.1|199440.1|199590.8|199440.8|199588.1|199438.1|17
1631873330000|2021-09-17 10:08:50|199588.2|199438.2|199590.1|199440.1|199590.1|199440.1|199587.5|199437.5|13
1631873340000|2021-09-17 10:09:00|199590.2|199440.2|199585.3|199435.3|199590.2|199440.2|199584.3|199434.3|17
1631873350000|2021-09-17 10:09:10|199587.2|199437.2|199586.8|199436.8|199588.8|199438.8|199584.4|199434.4|16
1631873360000|2021-09-17 10:09:20|199586.7|199436.7|199553.7|199403.7|199586.7|199436.7|199550|199400|26
1631873370000|2021-09-17 10:09:30|199553.5|199403.5|199547.5|199397.5|199553.5|199403.5|199546.6|199396.6|26
1631873380000|2021-09-17 10:09:40|199548.2|199398.2|199546|199396|199549.6|199399.6|199545.7|199395.7|10
1631873390000|2021-09-17 10:09:50|199546.2|199396.2|199555.6|199405.6|199555.6|199405.6|199546.2|199396.2|11
1631873400000|2021-09-17 10:10:00|199554.8|199404.8|199553.2|199403.2|199556|199406|199550.8|199400.8|30
1631873410000|2021-09-17 10:10:10|199552.5|199402.5|199553.6|199403.6|199554.6|199404.6|199551.9|199401.9|12
1631873420000|2021-09-17 10:10:20|199555.2|199405.2|199554.6|199404.6|199555.2|199405.2|199552.9|199402.9|13
1631873430000|2021-09-17 10:10:30|199555.2|199405.2|199553.4|199403.4|199558.9|199408.9|199552.5|199402.5|20
1631873440000|2021-09-17 10:10:40|199553.7|199403.7|199552.2|199402.2|199555.8|199405.8|199552.2|199402.2|22
1631873450000|2021-09-17 10:10:50|199551.7|199401.7|199551.9|199401.9|199553.1|199403.1|199550.9|199400.9|23
1631873460000|2021-09-17 10:11:00|199554.2|199404.2|199548.2|199398.2|199554.2|199404.2|199548|199398|19
1631873470000|2021-09-17 10:11:10|199550.1|199400.1|199552.3|199402.3|199554.1|199404.1|199550.1|199400.1|23
1631873480000|2021-09-17 10:11:20|199552.2|199402.2|199548.5|199398.5|199552.2|199402.2|199545.2|199395.2|18
1631873490000|2021-09-17 10:11:30|199548.6|199398.6|199556.6|199406.6|199557.3|199407.3|199548.6|199398.6|23
1631873500000|2021-09-17 10:11:40|199556.7|199406.7|199556.6|199406.6|199558.1|199408.1|199556|199406|18
1631873510000|2021-09-17 10:11:50|199557.2|199407.2|199559|199409|199559.9|199409.9|199556.3|199406.3|24
1631873520000|2021-09-17 10:12:00|199559.4|199409.4|199559.4|199409.4|199559.9|199409.9|199557.2|199407.2|21
1631873530000|2021-09-17 10:12:10|199560.5|199410.5|199591.4|199441.4|199595.4|199445.4|199560.5|199410.5|31
1631873540000|2021-09-17 10:12:20|199593.3|199443.3|199593.6|199443.6|199601.8|199451.8|199592.6|199442.6|25
1631873550000|2021-09-17 10:12:30|199593.7|199443.7|199597.8|199447.8|199600|199450|199593.7|199443.7|23
1631873560000|2021-09-17 10:12:40|199597.7|199447.7|199593.6|199443.6|199601.9|199451.9|199591.6|199441.6|30
1631873570000|2021-09-17 10:12:50|199592.2|199442.2|199590.6|199440.6|199594.2|199444.2|199587.7|199437.7|28
1631873580000|2021-09-17 10:13:00|199590.3|199440.3|199594.4|199444.4|199599|199449|199585.6|199435.6|28
1631873590000|2021-09-17 10:13:10|199592.4|199442.4|199596.8|199446.8|199596.8|199446.8|199591.1|199441.1|25
1631873600000|2021-09-17 10:13:20|199595.9|199445.9|199587.7|199437.7|199595.9|199445.9|199584.5|199434.5|25
1631873610000|2021-09-17 10:13:30|199590.5|199440.5|199591.2|199441.2|199595|199445|199590.2|199440.2|31
1631873620000|2021-09-17 10:13:40|199591.9|199441.9|199588.7|199438.7|199593.8|199443.8|199588.7|199438.7|25
1631873630000|2021-09-17 10:13:50|199589.3|199439.3|199596.2|199446.2|199598.6|199448.6|199588.7|199438.7|24
1631873640000|2021-09-17 10:14:00|199597.2|199447.2|199589.7|199439.7|199597.3|199447.3|199584.1|199434.1|30
1631873650000|2021-09-17 10:14:10|199589.5|199439.5|199594.9|199444.9|199595.7|199445.7|199589.5|199439.5|24
1631873660000|2021-09-17 10:14:20|199594.1|199444.1|199591.8|199441.8|199595|199445|199590.2|199440.2|22
1631873670000|2021-09-17 10:14:30|199590.4|199440.4|199589.5|199439.5|199598.7|199448.7|199588.7|199438.7|28
1631873680000|2021-09-17 10:14:40|199590.9|199440.9|199596.3|199446.3|199599.4|199449.4|199587.6|199437.6|23
1631873690000|2021-09-17 10:14:50|199590.8|199440.8|199618.1|199468.1|199624.8|199474.8|199590.8|199440.8|24
1631873700000|2021-09-17 10:15:00|199618|199468|199619.9|199469.9|199624.4|199474.4|199613.2|199463.2|30
1631873710000|2021-09-17 10:15:10|199620.2|199470.2|199614.6|199464.6|199624|199474|199613.5|199463.5|28
1631873720000|2021-09-17 10:15:20|199615.1|199465.1|199626.8|199476.8|199627.6|199477.6|199612.6|199462.6|23
1631873730000|2021-09-17 10:15:30|199626.5|199476.5|199600|199450|199628.6|199478.6|199598.4|199448.4|30
1631873740000|2021-09-17 10:15:40|199599.6|199449.6|199599|199449|199603.9|199453.9|199598.5|199448.5|30
1631873750000|2021-09-17 10:15:50|199597.7|199447.7|199591.7|199441.7|199600.2|199450.2|199586.2|199436.2|23
1631873760000|2021-09-17 10:16:00|199590.9|199440.9|199590|199440|199590.9|199440.9|199587.7|199437.7|23
1631873770000|2021-09-17 10:16:10|199589.6|199439.6|199593.1|199443.1|199597.5|199447.5|199586.2|199436.2|34
1631873780000|2021-09-17 10:16:20|199592.9|199442.9|199604.4|199454.4|199605.2|199455.2|199592.6|199442.6|34
1631873790000|2021-09-17 10:16:30|199610.3|199460.3|199604.7|199454.7|199610.7|199460.7|199603|199453|24
1631873800000|2021-09-17 10:16:40|199605|199455|199596.6|199446.6|199607|199457|199594.4|199444.4|27
1631873810000|2021-09-17 10:16:50|199596.8|199446.8|199598.6|199448.6|199599.8|199449.8|199585.7|199435.7|22
1631873820000|2021-09-17 10:17:00|199599.3|199449.3|199603.8|199453.8|199607.3|199457.3|199599.3|199449.3|27
1631873830000|2021-09-17 10:17:10|199603.6|199453.6|199593.7|199443.7|199608.2|199458.2|199591.3|199441.3|25
1631873840000|2021-09-17 10:17:20|199593.3|199443.3|199598|199448|199600.4|199450.4|199593|199443|21
1631873850000|2021-09-17 10:17:30|199597.7|199447.7|199611.2|199461.2|199613.3|199463.3|199593.8|199443.8|18
1631873860000|2021-09-17 10:17:40|199611.7|199461.7|199610.2|199460.2|199613.7|199463.7|199608.8|199458.8|22
1631873870000|2021-09-17 10:17:50|199610.5|199460.5|199596.7|199446.7|199610.7|199460.7|199596.7|199446.7|29
1631873880000|2021-09-17 10:18:00|199596.1|199446.1|199602.8|199452.8|199605.7|199455.7|199591.4|199441.4|25
1631873890000|2021-09-17 10:18:10|199603.6|199453.6|199593.6|199443.6|199603.8|199453.8|199589.5|199439.5|28
1631873900000|2021-09-17 10:18:20|199592.6|199442.6|199595.9|199445.9|199599.9|199449.9|199590.7|199440.7|16
1631873910000|2021-09-17 10:18:30|199594.7|199444.7|199596.7|199446.7|199603.3|199453.3|199593.6|199443.6|24
1631873920000|2021-09-17 10:18:40|199596.9|199446.9|199596.5|199446.5|199601.9|199451.9|199594|199444|24
1631873930000|2021-09-17 10:18:50|199591.6|199441.6|199596.7|199446.7|199598.4|199448.4|199591.6|199441.6|16
1631873940000|2021-09-17 10:19:00|199604.2|199454.2|199621.2|199471.2|199621.2|199471.2|199598.1|199448.1|28
1631873950000|2021-09-17 10:19:10|199616.9|199466.9|199623|199473|199650.2|199500.2|199615.9|199465.9|29
1631873960000|2021-09-17 10:19:20|199622.7|199472.7|199617.8|199467.8|199625|199475|199616.4|199466.4|23
1631873970000|2021-09-17 10:19:30|199617.9|199467.9|199614.1|199464.1|199618.6|199468.6|199613.5|199463.5|19
1631873980000|2021-09-17 10:19:40|199614.9|199464.9|199615.6|199465.6|199616.8|199466.8|199614.9|199464.9|17
1631873990000|2021-09-17 10:19:50|199615.5|199465.5|199618.8|199468.8|199618.8|199468.8|199613.7|199463.7|18
1631874000000|2021-09-17 10:20:00|199622.5|199472.5|199636.8|199486.8|199636.8|199486.8|199618.3|199468.3|26
1631874010000|2021-09-17 10:20:10|199634|199484|199627.5|199477.5|199640.3|199490.3|199627.1|199477.1|25
1631874020000|2021-09-17 10:20:20|199627.6|199477.6|199637.2|199487.2|199637.4|199487.4|199626.7|199476.7|25
1631874030000|2021-09-17 10:20:30|199638|199488|199638.4|199488.4|199641.8|199491.8|199634.9|199484.9|23
1631874040000|2021-09-17 10:20:40|199638.7|199488.7|199632.5|199482.5|199638.7|199488.7|199628.5|199478.5|26
1631874050000|2021-09-17 10:20:50|199632.8|199482.8|199633.4|199483.4|199636.5|199486.5|199632.8|199482.8|21
1631874060000|2021-09-17 10:21:00|199634|199484|199631.1|199481.1|199635.2|199485.2|199628.7|199478.7|25
1631874070000|2021-09-17 10:21:10|199630.3|199480.3|199625.5|199475.5|199631.5|199481.5|199622.2|199472.2|27
1631874080000|2021-09-17 10:21:20|199626.6|199476.6|199625.5|199475.5|199626.6|199476.6|199624.4|199474.4|14
1631874090000|2021-09-17 10:21:30|199624.2|199474.2|199631.9|199481.9|199635.3|199485.3|199624.2|199474.2|25
1631874100000|2021-09-17 10:21:40|199632.5|199482.5|199629.7|199479.7|199632.5|199482.5|199627.4|199477.4|30
1631874110000|2021-09-17 10:21:50|199628.9|199478.9|199628.3|199478.3|199631.1|199481.1|199627|199477|16
1631874120000|2021-09-17 10:22:00|199628.1|199478.1|199636.1|199486.1|199636.3|199486.3|199627.9|199477.9|29
1631874130000|2021-09-17 10:22:10|199636.9|199486.9|199650.4|199500.4|199654.8|199504.8|199635.9|199485.9|24
1631874140000|2021-09-17 10:22:20|199651.5|199501.5|199651.7|199501.7|199652.3|199502.3|199649.7|199499.7|22
1631874150000|2021-09-17 10:22:30|199652.7|199502.7|199655.7|199505.7|199661.1|199511.1|199652.1|199502.1|26
1631874160000|2021-09-17 10:22:40|199656.4|199506.4|199662.9|199512.9|199662.9|199512.9|199653.3|199503.3|27
1631874170000|2021-09-17 10:22:50|199663.3|199513.3|199658.7|199508.7|199663.3|199513.3|199654.3|199504.3|29
1631874180000|2021-09-17 10:23:00|199658.4|199508.4|199655.5|199505.5|199660.7|199510.7|199650.4|199500.4|25
1631874190000|2021-09-17 10:23:10|199655.8|199505.8|199656.9|199506.9|199658.5|199508.5|199654.3|199504.3|30
1631874200000|2021-09-17 10:23:20|199656.5|199506.5|199642.2|199492.2|199659.5|199509.5|199635.8|199485.8|27
1631874210000|2021-09-17 10:23:30|199641.2|199491.2|199645.8|199495.8|199645.8|199495.8|199640.6|199490.6|25
1631874220000|2021-09-17 10:23:40|199647.4|199497.4|199662|199512|199667.2|199517.2|199646.3|199496.3|34
1631874230000|2021-09-17 10:23:50|199661.9|199511.9|199657.6|199507.6|199662.1|199512.1|199648.1|199498.1|34
1631874240000|2021-09-17 10:24:00|199656.5|199506.5|199662|199512|199662|199512|199649.2|199499.2|31
1631874250000|2021-09-17 10:24:10|199663.8|199513.8|199658.6|199508.6|199664.1|199514.1|199656.6|199506.6|30
1631874260000|2021-09-17 10:24:20|199658.5|199508.5|199658.2|199508.2|199659.4|199509.4|199652.7|199502.7|25
1631874270000|2021-09-17 10:24:30|199657.8|199507.8|199659.1|199509.1|199660.7|199510.7|199657.8|199507.8|20
1631874280000|2021-09-17 10:24:40|199659|199509|199657.4|199507.4|199659.3|199509.3|199655|199505|20
1631874290000|2021-09-17 10:24:50|199657.5|199507.5|199630.3|199480.3|199657.5|199507.5|199629.9|199479.9|23
1631874300000|2021-09-17 10:25:00|199630|199480|199642.5|199492.5|199643|199493|199630|199480|33
1631874310000|2021-09-17 10:25:10|199647.5|199497.5|199644.5|199494.5|199648.5|199498.5|199642.1|199492.1|33
1631874320000|2021-09-17 10:25:20|199644.9|199494.9|199651.1|199501.1|199653.4|199503.4|199642|199492|27
1631874330000|2021-09-17 10:25:30|199651.2|199501.2|199645.4|199495.4|199656.3|199506.3|199638.6|199488.6|35
1631874340000|2021-09-17 10:25:40|199645.2|199495.2|199657.2|199507.2|199657.2|199507.2|199637.2|199487.2|28
1631874350000|2021-09-17 10:25:50|199653.4|199503.4|199641.3|199491.3|199658.5|199508.5|199632.1|199482.1|36
1631874360000|2021-09-17 10:26:00|199641.8|199491.8|199643.1|199493.1|199655.1|199505.1|199641.8|199491.8|37
1631874370000|2021-09-17 10:26:10|199643|199493|199639.9|199489.9|199648.9|199498.9|199639.9|199489.9|30
1631874380000|2021-09-17 10:26:20|199638.5|199488.5|199633.6|199483.6|199642.5|199492.5|199633.6|199483.6|33
1631874390000|2021-09-17 10:26:30|199631.9|199481.9|199651.1|199501.1|199654.2|199504.2|199631.9|199481.9|31
1631874400000|2021-09-17 10:26:40|199650.7|199500.7|199653|199503|199655.4|199505.4|199649.8|199499.8|28
1631874410000|2021-09-17 10:26:50|199652.9|199502.9|199636.6|199486.6|199653.7|199503.7|199634.4|199484.4|30
1631874420000|2021-09-17 10:27:00|199636.1|199486.1|199623.1|199473.1|199636.1|199486.1|199620|199470|26
1631874430000|2021-09-17 10:27:10|199621.5|199471.5|199620|199470|199622.1|199472.1|199618.5|199468.5|20
1631874440000|2021-09-17 10:27:20|199602.1|199452.1|199597.5|199447.5|199607.8|199457.8|199594.3|199444.3|29
1631874450000|2021-09-17 10:27:30|199603.8|199453.8|199600.6|199450.6|199607.1|199457.1|199598.4|199448.4|30
1631874460000|2021-09-17 10:27:40|199600.1|199450.1|199603.8|199453.8|199607.5|199457.5|199599.6|199449.6|31
1631874470000|2021-09-17 10:27:50|199603.2|199453.2|199596.6|199446.6|199603.6|199453.6|199591.1|199441.1|27
1631874480000|2021-09-17 10:28:00|199596.3|199446.3|199599.7|199449.7|199600.6|199450.6|199595.9|199445.9|31
1631874490000|2021-09-17 10:28:10|199603.1|199453.1|199598.2|199448.2|199605.7|199455.7|199593.1|199443.1|33
1631874500000|2021-09-17 10:28:20|199598.6|199448.6|199592.9|199442.9|199598.6|199448.6|199590.9|199440.9|20
1631874510000|2021-09-17 10:28:30|199592.5|199442.5|199581.7|199431.7|199593.8|199443.8|199580.9|199430.9|24
1631874520000|2021-09-17 10:28:40|199581.8|199431.8|199585|199435|199585|199435|199581.8|199431.8|24
1631874530000|2021-09-17 10:28:50|199584.2|199434.2|199587|199437|199587|199437|199578.4|199428.4|27
1631874540000|2021-09-17 10:29:00|199585.6|199435.6|199594.3|199444.3|199598.6|199448.6|199585.6|199435.6|31
1631874550000|2021-09-17 10:29:10|199595.2|199445.2|199585.9|199435.9|199595.4|199445.4|199581.6|199431.6|32
1631874560000|2021-09-17 10:29:20|199585.7|199435.7|199583.5|199433.5|199587.9|199437.9|199581.4|199431.4|32
1631874570000|2021-09-17 10:29:30|199582.1|199432.1|199589.8|199439.8|199590.9|199440.9|199580.2|199430.2|31
1631874580000|2021-09-17 10:29:40|199588.4|199438.4|199598|199448|199600.3|199450.3|199587.3|199437.3|31
1631874590000|2021-09-17 10:29:50|199597|199447|199598.9|199448.9|199598.9|199448.9|199590.2|199440.2|26
1631874600000|2021-09-17 10:30:00|199598.8|199448.8|199601.2|199451.2|199601.2|199451.2|199595.1|199445.1|29
1631874610000|2021-09-17 10:30:10|199601.3|199451.3|199603.3|199453.3|199606.4|199456.4|199599.5|199449.5|27
1631874620000|2021-09-17 10:30:20|199603.1|199453.1|199603|199453|199603.2|199453.2|199600.9|199450.9|19
1631874630000|2021-09-17 10:30:30|199601.7|199451.7|199585.4|199435.4|199602.6|199452.6|199585.3|199435.3|22
1631874640000|2021-09-17 10:30:40|199584.9|199434.9|199565.6|199415.6|199585.3|199435.3|199565.6|199415.6|32
1631874650000|2021-09-17 10:30:50|199564.3|199414.3|199560.2|199410.2|199564.6|199414.6|199557.7|199407.7|33
1631874660000|2021-09-17 10:31:00|199560.7|199410.7|199597.8|199447.8|199600.3|199450.3|199560.7|199410.7|33
1631874670000|2021-09-17 10:31:10|199597.6|199447.6|199591.5|199441.5|199603.3|199453.3|199590.5|199440.5|28
1631874680000|2021-09-17 10:31:20|199590.6|199440.6|199595.2|199445.2|199595.6|199445.6|199580.8|199430.8|37
1631874690000|2021-09-17 10:31:30|199598|199448|199601.1|199451.1|199605.3|199455.3|199596.9|199446.9|33
1631874700000|2021-09-17 10:31:40|199602.4|199452.4|199601.8|199451.8|199607.2|199457.2|199598.8|199448.8|25
1631874710000|2021-09-17 10:31:50|199601.6|199451.6|199601.5|199451.5|199602|199452|199599.9|199449.9|21
1631874720000|2021-09-17 10:32:00|199615.9|199465.9|199632.4|199482.4|199635.4|199529.2|199574.7|199465.9|27
1631874730000|2021-09-17 10:32:10|199631.2|199481.2|199638.2|199488.2|199639.1|199489.1|199630.9|199480.9|29
1631874740000|2021-09-17 10:32:20|199638.7|199488.7|199628.2|199478.2|199639|199489|199628.2|199478.2|31
1631874750000|2021-09-17 10:32:30|199629.2|199479.2|199626.5|199476.5|199637.1|199487.1|199626.5|199476.5|33
1631874760000|2021-09-17 10:32:40|199630.8|199480.8|199637.4|199487.4|199640.4|199490.4|199626.1|199476.1|32
1631874770000|2021-09-17 10:32:50|199637.3|199487.3|199635.9|199485.9|199638.8|199488.8|199630.7|199480.7|28
1631874780000|2021-09-17 10:33:00|199637.5|199487.5|199630.3|199480.3|199641.9|199491.9|199627.6|199477.6|34
1631874790000|2021-09-17 10:33:10|199631|199481|199633.7|199483.7|199634.4|199484.4|199625.2|199475.2|28
1631874800000|2021-09-17 10:33:20|199634|199484|199633.1|199483.1|199635.4|199485.4|199630.9|199480.9|25
1631874810000|2021-09-17 10:33:30|199633.3|199483.3|199632.5|199482.5|199633.4|199483.4|199631.7|199481.7|14
1631874820000|2021-09-17 10:33:40|199633.5|199483.5|199632.6|199482.6|199636.3|199486.3|199632.3|199482.3|11
1631874830000|2021-09-17 10:33:50|199636.5|199486.5|199632.2|199482.2|199638.5|199488.5|199632|199482|21
1631874840000|2021-09-17 10:34:00|199632|199482|199594.4|199444.4|199636|199486|199592.3|199442.3|31
1631874850000|2021-09-17 10:34:10|199594.8|199444.8|199579.8|199429.8|199597.2|199447.2|199575.7|199425.7|21
1631874860000|2021-09-17 10:34:20|199580.7|199430.7|199553.6|199403.6|199580.7|199430.7|199552.8|199402.8|27
1631874870000|2021-09-17 10:34:30|199553.8|199403.8|199555.2|199405.2|199555.9|199405.9|199551.2|199401.2|16
1631874880000|2021-09-17 10:34:40|199553.8|199403.8|199554.4|199404.4|199556.9|199406.9|199551.3|199401.3|25
1631874890000|2021-09-17 10:34:50|199555.8|199405.8|199566|199416|199575.7|199425.7|199555.8|199405.8|26
1631874900000|2021-09-17 10:35:00|199566.7|199416.7|199552.2|199402.2|199566.7|199416.7|199549|199399|26
1631874910000|2021-09-17 10:35:10|199553.8|199403.8|199571.6|199421.6|199577.7|199427.7|199550|199400|33
1631874920000|2021-09-17 10:35:20|199571.3|199421.3|199589.6|199439.6|199592.2|199442.2|199571|199421|32
1631874930000|2021-09-17 10:35:30|199589.4|199439.4|199589|199439|199593.5|199443.5|199585.2|199435.2|28
1631874940000|2021-09-17 10:35:40|199588.5|199438.5|199572.4|199422.4|199588.5|199438.5|199570.3|199420.3|16
1631874950000|2021-09-17 10:35:50|199571.9|199421.9|199580.6|199430.6|199581.2|199431.2|199566|199416|29
1631874960000|2021-09-17 10:36:00|199577.9|199427.9|199574.5|199424.5|199578.9|199428.9|199571.9|199421.9|30
1631874970000|2021-09-17 10:36:10|199574.6|199424.6|199571.6|199421.6|199574.7|199424.7|199566.5|199416.5|25
1631874980000|2021-09-17 10:36:20|199571.2|199421.2|199567.9|199417.9|199571.2|199421.2|199563.7|199413.7|21
1631874990000|2021-09-17 10:36:30|199564.7|199414.7|199556|199406|199565.4|199462.1|199507.9|199405.2|27
1631875000000|2021-09-17 10:36:40|199559.4|199409.4|199562.5|199412.5|199566.4|199416.4|199554.5|199404.5|25
1631875010000|2021-09-17 10:36:50|199562.1|199412.1|199579.8|199429.8|199581.3|199431.3|199561|199411|18
1631875020000|2021-09-17 10:37:00|199579.6|199429.6|199574.3|199424.3|199582.1|199432.1|199573.4|199423.4|28
1631875030000|2021-09-17 10:37:10|199574.7|199424.7|199573.9|199423.9|199575.1|199425.1|199573.1|199423.1|10
1631875040000|2021-09-17 10:37:20|199573.7|199423.7|199574.3|199424.3|199575.6|199425.6|199573.5|199423.5|12
1631875050000|2021-09-17 10:37:30|199574|199424|199588.9|199438.9|199589.8|199439.8|199574|199424|27
1631875060000|2021-09-17 10:37:40|199589.1|199439.1|199585.2|199435.2|199596.5|199446.5|199582.1|199432.1|26
1631875070000|2021-09-17 10:37:50|199582.6|199432.6|199590.2|199440.2|199590.8|199440.8|199582.4|199432.4|31
1631875080000|2021-09-17 10:38:00|199590.1|199440.1|199593.2|199443.2|199595.1|199445.1|199589.4|199439.4|27
1631875090000|2021-09-17 10:38:10|199593.3|199443.3|199601.1|199451.1|199601.1|199451.1|199592.6|199442.6|16
1631875100000|2021-09-17 10:38:20|199600.4|199450.4|199578.3|199428.3|199600.4|199450.4|199577.2|199427.2|32
1631875110000|2021-09-17 10:38:30|199578.8|199428.8|199583.1|199433.1|199584.9|199434.9|199574.7|199424.7|32
1631875120000|2021-09-17 10:38:40|199583.8|199433.8|199576.1|199426.1|199586.8|199436.8|199575|199425|28
1631875130000|2021-09-17 10:38:50|199575.8|199425.8|199583.9|199433.9|199586.5|199436.5|199575.1|199425.1|33
1631875140000|2021-09-17 10:39:00|199584.1|199434.1|199587.1|199437.1|199589|199439|199582.2|199432.2|31
1631875150000|2021-09-17 10:39:10|199584.6|199434.6|199585.3|199435.3|199586.7|199436.7|199582.2|199432.2|23
1631875160000|2021-09-17 10:39:20|199586.4|199436.4|199588.7|199438.7|199588.8|199438.8|199584.6|199434.6|31
1631875170000|2021-09-17 10:39:30|199589|199439|199588.9|199438.9|199589|199439|199583.8|199433.8|27
1631875180000|2021-09-17 10:39:40|199589.7|199439.7|199591.5|199441.5|199592.4|199442.4|199580.3|199430.3|32
1631875190000|2021-09-17 10:39:50|199591.8|199441.8|199584.2|199434.2|199597.3|199447.3|199583.8|199433.8|33
1631875200000|2021-09-17 10:40:00|199584.8|199434.8|199583.6|199433.6|199587.2|199437.2|199580.3|199430.3|29
1631875210000|2021-09-17 10:40:10|199584|199434|199573.5|199423.5|199588.1|199438.1|199572.2|199422.2|31
1631875220000|2021-09-17 10:40:20|199573.3|199423.3|199574.1|199424.1|199576.7|199426.7|199572.5|199422.5|18
1631875230000|2021-09-17 10:40:30|199574.4|199424.4|199569.7|199419.7|199575.1|199425.1|199568.7|199418.7|19
1631875240000|2021-09-17 10:40:40|199568.5|199418.5|199571.9|199421.9|199578.2|199473.1|199521.5|199417.7|31
1631875250000|2021-09-17 10:40:50|199571.5|199421.5|199569.8|199419.8|199577.7|199427.7|199569.3|199419.3|20
1631875260000|2021-09-17 10:41:00|199573.7|199423.7|199572.2|199422.2|199574.8|199424.8|199571.4|199421.4|19
1631875270000|2021-09-17 10:41:10|199573.2|199423.2|199570.3|199420.3|199573.2|199423.2|199570.3|199420.3|11
1631875280000|2021-09-17 10:41:20|199570.6|199420.6|199569.7|199419.7|199572.7|199422.7|199569.7|199419.7|19
1631875290000|2021-09-17 10:41:30|199566.9|199416.9|199559.7|199409.7|199566.9|199416.9|199556.5|199406.5|32
1631875300000|2021-09-17 10:41:40|199559|199409|199562.2|199412.2|199565.3|199415.3|199558.9|199408.9|29
1631875310000|2021-09-17 10:41:50|199561.9|199411.9|199552.3|199402.3|199561.9|199411.9|199549.5|199399.5|23
1631875320000|2021-09-17 10:42:00|199554|199404|199586.1|199436.1|199590.3|199440.3|199554|199404|30
1631875330000|2021-09-17 10:42:10|199586.8|199436.8|199568.2|199418.2|199586.8|199436.8|199567.4|199417.4|30
1631875340000|2021-09-17 10:42:20|199567.8|199417.8|199568|199418|199568.9|199418.9|199566.6|199416.6|32
1631875350000|2021-09-17 10:42:30|199567.8|199417.8|199573.4|199423.4|199573.4|199423.4|199566|199416|29
1631875360000|2021-09-17 10:42:40|199573|199423|199605.1|199455.1|199605.1|199455.1|199564.6|199414.6|36
1631875370000|2021-09-17 10:42:50|199604.3|199454.3|199601.9|199451.9|199604.4|199454.4|199598.8|199448.8|33
1631875380000|2021-09-17 10:43:00|199601.6|199451.6|199596.8|199446.8|199603.9|199453.9|199592.1|199442.1|24
1631875390000|2021-09-17 10:43:10|199597.2|199447.2|199595.3|199445.3|199600.1|199450.1|199591.9|199441.9|33
1631875400000|2021-09-17 10:43:20|199596.3|199446.3|199598.9|199448.9|199601|199451|199596.3|199446.3|28
1631875410000|2021-09-17 10:43:30|199599.4|199449.4|199604.2|199454.2|199607.2|199457.2|199598.6|199448.6|19
1631875420000|2021-09-17 10:43:40|199604.7|199454.7|199606.5|199456.5|199606.5|199456.5|199601.4|199451.4|21
1631875430000|2021-09-17 10:43:50|199606.3|199456.3|199605.9|199455.9|199608.5|199458.5|199605|199455|27
1631875440000|2021-09-17 10:44:00|199606.2|199456.2|199606.4|199456.4|199607.5|199457.5|199605|199455|17
1631875450000|2021-09-17 10:44:10|199606.2|199456.2|199607|199457|199607.5|199457.5|199606|199456|13
1631875460000|2021-09-17 10:44:20|199607.9|199457.9|199608.9|199458.9|199609.2|199459.2|199606.6|199456.6|14
1631875470000|2021-09-17 10:44:30|199608.6|199458.6|199609.4|199459.4|199610.4|199460.4|199607.8|199457.8|10
1631875480000|2021-09-17 10:44:40|199606.4|199456.4|199603|199453|199606.4|199456.4|199601.1|199451.1|20
1631875490000|2021-09-17 10:44:50|199604.6|199454.6|199592.3|199442.3|199604.6|199454.6|199586.6|199436.6|29
1631875500000|2021-09-17 10:45:00|199590.6|199440.6|199603|199453|199606.8|199456.8|199590|199440|34
1631875510000|2021-09-17 10:45:10|199602.8|199452.8|199604.2|199454.2|199608.7|199458.7|199597.7|199447.7|33
1631875520000|2021-09-17 10:45:20|199602.3|199452.3|199601.2|199451.2|199602.5|199452.5|199596.9|199446.9|29
1631875530000|2021-09-17 10:45:30|199601.4|199451.4|199599.1|199449.1|199602.1|199452.1|199598|199448|23
1631875540000|2021-09-17 10:45:40|199599.6|199449.6|199599|199449|199601.2|199451.2|199597|199447|26
1631875550000|2021-09-17 10:45:50|199598.9|199448.9|199602.9|199452.9|199603.5|199453.5|199598.9|199448.9|19
1631875560000|2021-09-17 10:46:00|199602.8|199452.8|199581|199431|199602.8|199452.8|199574.3|199424.3|30
1631875570000|2021-09-17 10:46:10|199581.2|199431.2|199584.7|199434.7|199586.9|199436.9|199580.2|199430.2|30
1631875580000|2021-09-17 10:46:20|199584.8|199434.8|199592.6|199442.6|199593.5|199443.5|199584.8|199434.8|28
1631875590000|2021-09-17 10:46:30|199593.5|199443.5|199592.6|199442.6|199594.4|199444.4|199592.2|199442.2|13
1631875600000|2021-09-17 10:46:40|199592.3|199442.3|199585.5|199435.5|199600|199450|199585.3|199435.3|28
1631875610000|2021-09-17 10:46:50|199584|199434|199585.5|199435.5|199587.3|199437.3|199584|199434|27
1631875620000|2021-09-17 10:47:00|199585.3|199435.3|199585.5|199435.5|199587.4|199437.4|199583.7|199433.7|23
1631875630000|2021-09-17 10:47:10|199586|199436|199584.9|199434.9|199588.3|199438.3|199583.8|199433.8|23
1631875640000|2021-09-17 10:47:20|199584.3|199434.3|199567.9|199417.9|199585.4|199435.4|199567.9|199417.9|23
1631875650000|2021-09-17 10:47:30|199571|199421|199575.8|199425.8|199578.3|199428.3|199568.8|199418.8|31
1631875660000|2021-09-17 10:47:40|199576.7|199426.7|199569.6|199419.6|199576.7|199426.7|199569.6|199419.6|32
1631875670000|2021-09-17 10:47:50|199569|199419|199552.2|199402.2|199569|199419|199549|199399|28
1631875680000|2021-09-17 10:48:00|199552.7|199402.7|199553|199403|199556.1|199406.1|199551.7|199401.7|25
1631875690000|2021-09-17 10:48:10|199553.6|199403.6|199554.7|199404.7|199555.9|199405.9|199550.7|199400.7|19
1631875700000|2021-09-17 10:48:20|199553.8|199403.8|199550.3|199400.3|199554.4|199404.4|199549.4|199399.4|30
1631875710000|2021-09-17 10:48:30|199550.2|199400.2|199550.7|199400.7|199554.2|199404.2|199550.2|199400.2|24
1631875720000|2021-09-17 10:48:40|199550.9|199400.9|199552.1|199402.1|199552.6|199402.6|199550.3|199400.3|28
1631875730000|2021-09-17 10:48:50|199552.3|199402.3|199551.3|199401.3|199554.5|199404.5|199551.3|199401.3|23
1631875740000|2021-09-17 10:49:00|199551.5|199401.5|199548.2|199398.2|199553|199403|199548.2|199398.2|29
1631875750000|2021-09-17 10:49:10|199548.8|199398.8|199550.9|199400.9|199551.9|199401.9|199547.8|199397.8|25
1631875760000|2021-09-17 10:49:20|199550.7|199400.7|199551.1|199401.1|199551.1|199401.1|199549.9|199399.9|16
1631875770000|2021-09-17 10:49:30|199551.2|199401.2|199550.7|199400.7|199551.7|199401.7|199550|199400|28
1631875780000|2021-09-17 10:49:40|199550.9|199400.9|199550.3|199400.3|199552.2|199402.2|199547.1|199397.1|28
1631875790000|2021-09-17 10:49:50|199549.5|199399.5|199552.4|199402.4|199552.6|199402.6|199548.7|199398.7|20
1631875800000|2021-09-17 10:50:00|199552.6|199402.6|199554.6|199404.6|199555.5|199405.5|199551.8|199401.8|26
1631875810000|2021-09-17 10:50:10|199554.2|199404.2|199555.1|199405.1|199555.9|199405.9|199553.7|199403.7|16
1631875820000|2021-09-17 10:50:20|199555.5|199405.5|199558.8|199408.8|199559.6|199409.6|199555.1|199405.1|26
1631875830000|2021-09-17 10:50:30|199557.7|199407.7|199551.1|199401.1|199558.7|199408.7|199546.8|199396.8|26
1631875840000|2021-09-17 10:50:40|199551.5|199401.5|199546.8|199396.8|199553.1|199403.1|199546|199396|24
1631875850000|2021-09-17 10:50:50|199546.3|199396.3|199546.2|199396.2|199547.5|199397.5|199545.4|199395.4|20
1631875860000|2021-09-17 10:51:00|199544.3|199394.3|199537.7|199387.7|199546.1|199396.1|199535|199385|27
1631875870000|2021-09-17 10:51:10|199538.3|199388.3|199533.5|199383.5|199539.7|199389.7|199530|199380|25
1631875880000|2021-09-17 10:51:20|199531.4|199381.4|199537.4|199387.4|199537.6|199387.6|199531.4|199381.4|20
1631875890000|2021-09-17 10:51:30|199537.5|199387.5|199543|199393|199544.6|199394.6|199533.1|199383.1|27
1631875900000|2021-09-17 10:51:40|199542.8|199392.8|199541.9|199391.9|199545.3|199395.3|199541.6|199391.6|23
1631875910000|2021-09-17 10:51:50|199542|199392|199541.6|199391.6|199542.9|199392.9|199541.2|199391.2|16
1631875920000|2021-09-17 10:52:00|199541.8|199391.8|199536|199386|199541.8|199391.8|199535.9|199385.9|20
1631875930000|2021-09-17 10:52:10|199535.7|199385.7|199529.2|199379.2|199539.5|199389.5|199528|199378|29
1631875940000|2021-09-17 10:52:20|199527.5|199377.5|199528.9|199378.9|199530.4|199380.4|199526.8|199376.8|17
1631875950000|2021-09-17 10:52:30|199530.3|199380.3|199522.8|199372.8|199530.8|199380.8|199521.1|199371.1|25
1631875960000|2021-09-17 10:52:40|199522.7|199372.7|199523.1|199373.1|199526.6|199376.6|199520.4|199370.4|25
1631875970000|2021-09-17 10:52:50|199523.2|199373.2|199519.2|199369.2|199523.7|199373.7|199518.1|199368.1|27
1631875980000|2021-09-17 10:53:00|199519.3|199369.3|199545|199395|199545|199395|199518.7|199368.7|23
1631875990000|2021-09-17 10:53:10|199543|199393|199557.7|199407.7|199557.8|199407.8|199543|199393|38
1631876000000|2021-09-17 10:53:20|199557.2|199407.2|199556.1|199406.1|199560.2|199410.2|199555.3|199405.3|25
1631876010000|2021-09-17 10:53:30|199557.3|199407.3|199563.6|199413.6|199572.1|199422.1|199557.3|199407.3|29
1631876020000|2021-09-17 10:53:40|199563.7|199413.7|199557.2|199407.2|199563.7|199413.7|199557.1|199407.1|25
1631876030000|2021-09-17 10:53:50|199557.5|199407.5|199553.9|199403.9|199557.7|199407.7|199553.9|199403.9|17
1631876040000|2021-09-17 10:54:00|199554.2|199404.2|199551.7|199401.7|199554.6|199404.6|199549.7|199399.7|26
1631876050000|2021-09-17 10:54:10|199551.1|199401.1|199545|199395|199551.1|199401.1|199544.9|199394.9|31
1631876060000|2021-09-17 10:54:20|199544.8|199394.8|199540.9|199390.9|199548.1|199398.1|199540|199390|30
1631876070000|2021-09-17 10:54:30|199540.1|199390.1|199543.3|199393.3|199543.3|199393.3|199540.1|199390.1|16
1631876080000|2021-09-17 10:54:40|199543.4|199393.4|199545.8|199395.8|199545.8|199395.8|199542.9|199392.9|23
1631876090000|2021-09-17 10:54:50|199545.9|199395.9|199545.3|199395.3|199546.2|199396.2|199545|199395|11
1631876100000|2021-09-17 10:55:00|199544.3|199394.3|199560.8|199410.8|199566.7|199416.7|199544|199394|25
1631876110000|2021-09-17 10:55:10|199560.9|199410.9|199560.9|199410.9|199561.7|199411.7|199559.8|199409.8|22
1631876120000|2021-09-17 10:55:20|199561.1|199411.1|199541.4|199391.4|199561.1|199450.7|199500.7|199391.3|31
1631876130000|2021-09-17 10:55:30|199542.3|199392.3|199543.2|199393.2|199544.2|199394.2|199539.7|199389.7|29
1631876140000|2021-09-17 10:55:40|199542.8|199392.8|199526.9|199376.9|199546.4|199396.4|199525|199375|30
1631876150000|2021-09-17 10:55:50|199529.3|199379.3|199546.6|199396.6|199549.7|199399.7|199526.3|199376.3|28
1631876160000|2021-09-17 10:56:00|199550|199400|199540.8|199390.8|199550.5|199400.5|199535.3|199385.3|30
1631876170000|2021-09-17 10:56:10|199540.4|199390.4|199521.4|199371.4|199541.9|199429.4|199479.4|199371.4|26
1631876180000|2021-09-17 10:56:20|199521.6|199371.6|199527.7|199377.7|199528.1|199378.1|199521.6|199371.6|19
1631876190000|2021-09-17 10:56:30|199528.9|199378.9|199539.3|199389.3|199539.3|199389.3|199527.5|199377.5|18
1631876200000|2021-09-17 10:56:40|199540.6|199390.6|199520|199370|199541.5|199426.5|199476.5|199368.7|18
1631876210000|2021-09-17 10:56:50|199519.9|199369.9|199528.2|199378.2|199532.2|199434.6|199480.1|199369.4|29
1631876220000|2021-09-17 10:57:00|199527.3|199377.3|199525.5|199375.5|199533.7|199383.7|199522.4|199372.4|25
1631876230000|2021-09-17 10:57:10|199527.5|199377.5|199531.3|199381.3|199531.7|199424|199474|199375.5|30
1631876240000|2021-09-17 10:57:20|199530.8|199380.8|199532.7|199382.7|199532.7|199382.7|199530.8|199380.8|19
1631876250000|2021-09-17 10:57:30|199533.1|199383.1|199526.7|199376.7|199533.1|199383.1|199526.7|199376.7|20
1631876260000|2021-09-17 10:57:40|199525.8|199375.8|199505|199355|199528.1|199378.1|199505|199355|31
1631876270000|2021-09-17 10:57:50|199503.5|199353.5|199477.4|199327.4|199507.1|199357.1|199470|199320|21
1631876280000|2021-09-17 10:58:00|199475.1|199325.1|199466.5|199316.5|199475.8|199325.8|199466.5|199316.5|33
1631876290000|2021-09-17 10:58:10|199467.8|199317.8|199467.2|199317.2|199472.3|199322.3|199467.1|199317.1|29
1631876300000|2021-09-17 10:58:20|199468|199318|199471.4|199321.4|199471.4|199321.4|199466.8|199316.8|26
1631876310000|2021-09-17 10:58:30|199471.5|199321.5|199467.8|199317.8|199472|199322|199466.3|199316.3|23
1631876320000|2021-09-17 10:58:40|199468.4|199318.4|199470.1|199320.1|199472|199322|199468.4|199318.4|27
1631876330000|2021-09-17 10:58:50|199471.4|199321.4|199470.2|199320.2|199472.6|199322.6|199469.2|199319.2|26
1631876340000|2021-09-17 10:59:00|199469.6|199319.6|199463.7|199313.7|199469.7|199319.7|199458.7|199308.7|32
1631876350000|2021-09-17 10:59:10|199463.9|199313.9|199464.5|199314.5|199468|199318|199463.9|199313.9|29
1631876360000|2021-09-17 10:59:20|199463.9|199313.9|199473.2|199323.2|199473.6|199323.6|199456.5|199306.5|30
1631876370000|2021-09-17 10:59:30|199473|199323|199473.7|199323.7|199474.6|199324.6|199472.2|199322.2|23
1631876380000|2021-09-17 10:59:40|199473|199323|199474.5|199324.5|199477.7|199327.7|199472.6|199322.6|32
1631876390000|2021-09-17 10:59:50|199473.9|199323.9|199473.7|199323.7|199474|199324|199471.2|199321.2|29
1631876400000|2021-09-17 11:00:00|199469|199319|199468.9|199318.9|199470.1|199320.1|199466.5|199316.5|26
1631876410000|2021-09-17 11:00:10|199469.3|199319.3|199475|199325|199475.5|199325.5|199468.4|199318.4|26
1631876420000|2021-09-17 11:00:20|199474.4|199324.4|199467.4|199317.4|199474.5|199324.5|199464.5|199314.5|26
1631876430000|2021-09-17 11:00:30|199467.8|199317.8|199470.3|199320.3|199475.4|199325.4|199467.8|199317.8|29
1631876440000|2021-09-17 11:00:40|199471.2|199321.2|199471.5|199321.5|199472.2|199322.2|199469|199319|20
1631876450000|2021-09-17 11:00:50|199469.3|199319.3|199462|199312|199470.5|199320.5|199461.1|199311.1|32
1631876460000|2021-09-17 11:01:00|199461.7|199311.7|199450.7|199300.7|199462|199312|199442.1|199292.1|27
1631876470000|2021-09-17 11:01:10|199450.5|199300.5|199440.6|199290.6|199453.9|199303.9|199440.6|199290.6|29
1631876480000|2021-09-17 11:01:20|199440.5|199290.5|199418.5|199268.5|199446.3|199296.3|199417.9|199267.9|26
1631876490000|2021-09-17 11:01:30|199418.2|199268.2|199418.7|199268.7|199419.9|199269.9|199416.3|199266.3|22
1631876500000|2021-09-17 11:01:40|199418.9|199268.9|199424.9|199274.9|199427|199277|199418.9|199268.9|25
1631876510000|2021-09-17 11:01:50|199424.1|199274.1|199421|199271|199424.8|199274.8|199421|199271|25
1631876520000|2021-09-17 11:02:00|199421.2|199271.2|199422.6|199272.6|199427.3|199277.3|199421.2|199271.2|23
1631876530000|2021-09-17 11:02:10|199422.2|199272.2|199420.4|199270.4|199422.4|199272.4|199419.3|199269.3|17
1631876540000|2021-09-17 11:02:20|199420.5|199270.5|199398|199248|199420.7|199270.7|199396.5|199246.5|25
1631876550000|2021-09-17 11:02:30|199395.8|199245.8|199390.6|199240.6|199395.8|199245.8|199385.9|199235.9|26
1631876560000|2021-09-17 11:02:40|199388.4|199238.4|199388.1|199238.1|199388.8|199238.8|199388|199238|14
1631876570000|2021-09-17 11:02:50|199388.4|199238.4|199376.6|199226.6|199388.7|199238.7|199369.7|199219.7|24
1631876580000|2021-09-17 11:03:00|199376.1|199226.1|199384|199234|199384|199234|199376.1|199226.1|32
1631876590000|2021-09-17 11:03:10|199383.6|199233.6|199380.1|199230.1|199384|199234|199378.4|199228.4|28
1631876600000|2021-09-17 11:03:20|199380|199230|199383.2|199233.2|199386.6|199236.6|199378.2|199228.2|29
1631876610000|2021-09-17 11:03:30|199383.7|199233.7|199378.5|199228.5|199384.2|199234.2|199370.8|199220.8|25
1631876620000|2021-09-17 11:03:40|199377.6|199227.6|199379.8|199229.8|199380.3|199230.3|199376.7|199226.7|19
1631876630000|2021-09-17 11:03:50|199379.7|199229.7|199381.9|199231.9|199382.3|199232.3|199379.4|199229.4|17
1631876640000|2021-09-17 11:04:00|199382.8|199232.8|199384.8|199234.8|199385.6|199235.6|199382.8|199232.8|29
1631876650000|2021-09-17 11:04:10|199385.1|199235.1|199384.4|199234.4|199385.1|199235.1|199384|199234|24
1631876660000|2021-09-17 11:04:20|199384.6|199234.6|199382|199232|199385.4|199235.4|199381.4|199231.4|22
1631876670000|2021-09-17 11:04:30|199383.7|199233.7|199382.4|199232.4|199384.1|199234.1|199381.5|199231.5|17
1631876680000|2021-09-17 11:04:40|199382.8|199232.8|199382.4|199232.4|199383.4|199233.4|199381.2|199231.2|14
1631876690000|2021-09-17 11:04:50|199382.2|199232.2|199382.4|199232.4|199383.5|199233.5|199382.1|199232.1|20
1631876700000|2021-09-17 11:05:00|199382.1|199232.1|199380.2|199230.2|199382.3|199232.3|199379.2|199229.2|13
1631876710000|2021-09-17 11:05:10|199383.4|199233.4|199380.2|199230.2|199383.4|199233.4|199379.7|199229.7|10
1631876720000|2021-09-17 11:05:20|199380.7|199230.7|199378.1|199228.1|199380.9|199230.9|199378.1|199228.1|10
1631876730000|2021-09-17 11:05:30|199378|199228|199382.5|199232.5|199382.5|199232.5|199378|199228|24
1631876740000|2021-09-17 11:05:40|199380.6|199230.6|199385.2|199235.2|199385.2|199235.2|199379.3|199229.3|30
1631876750000|2021-09-17 11:05:50|199384.9|199234.9|199376|199226|199385.3|199235.3|199375.3|199225.3|30
1631876760000|2021-09-17 11:06:00|199376.8|199226.8|199380|199230|199381.5|199231.5|199374.4|199224.4|26
1631876770000|2021-09-17 11:06:10|199379.9|199229.9|199357.9|199207.9|199384.1|199234.1|199356.4|199206.4|28
1631876780000|2021-09-17 11:06:20|199356|199206|199389.2|199239.2|199394.4|199244.4|199355.9|199205.9|37
1631876790000|2021-09-17 11:06:30|199389.8|199239.8|199391|199241|199391.7|199241.7|199388.1|199238.1|23
1631876800000|2021-09-17 11:06:40|199391.2|199241.2|199418.5|199268.5|199420.7|199270.7|199390.7|199240.7|23
1631876810000|2021-09-17 11:06:50|199418.9|199268.9|199419.2|199269.2|199419.5|199269.5|199417.9|199267.9|24
1631876820000|2021-09-17 11:07:00|199419.5|199269.5|199417.5|199267.5|199419.7|199269.7|199415.6|199265.6|24
1631876830000|2021-09-17 11:07:10|199417.8|199267.8|199415|199265|199417.8|199267.8|199415|199265|22
1631876840000|2021-09-17 11:07:20|199414.9|199264.9|199417.2|199267.2|199417.6|199267.6|199414.5|199264.5|20
1631876850000|2021-09-17 11:07:30|199417.3|199267.3|199418.2|199268.2|199418.4|199268.4|199416.6|199266.6|13
1631876860000|2021-09-17 11:07:40|199417.9|199267.9|199418.1|199268.1|199418.1|199268.1|199417.9|199267.9|9
1631876870000|2021-09-17 11:07:50|199418|199268|199441.8|199291.8|199441.8|199291.8|199417.9|199267.9|18
1631876880000|2021-09-17 11:08:00|199441|199291|199430|199280|199441|199291|199425.7|199275.7|31
1631876890000|2021-09-17 11:08:10|199433|199283|199429.3|199279.3|199433|199283|199424.6|199274.6|31
1631876900000|2021-09-17 11:08:20|199429|199279|199415.8|199265.8|199429.9|199279.9|199414.6|199264.6|23
1631876910000|2021-09-17 11:08:30|199415.6|199265.6|199416.1|199266.1|199416.9|199266.9|199415.3|199265.3|20
1631876920000|2021-09-17 11:08:40|199415.7|199265.7|199419.8|199269.8|199420.5|199270.5|199415.5|199265.5|18
1631876930000|2021-09-17 11:08:50|199419.7|199269.7|199419.3|199269.3|199420|199270|199418.3|199268.3|20
1631876940000|2021-09-17 11:09:00|199420.4|199270.4|199419|199269|199420.5|199270.5|199417.4|199267.4|19
1631876950000|2021-09-17 11:09:10|199419.6|199269.6|199418.6|199268.6|199420.3|199270.3|199418.6|199268.6|11
1631876960000|2021-09-17 11:09:20|199420.3|199270.3|199419.4|199269.4|199421.7|199271.7|199419.3|199269.3|22
1631876970000|2021-09-17 11:09:30|199419.5|199269.5|199421.6|199271.6|199421.6|199271.6|199419.5|199269.5|12
1631876980000|2021-09-17 11:09:40|199421.9|199271.9|199425.4|199275.4|199429.6|199279.6|199420.9|199270.9|29
1631876990000|2021-09-17 11:09:50|199428.2|199278.2|199427.5|199277.5|199429.8|199279.8|199427.3|199277.3|11
1631877000000|2021-09-17 11:10:00|199427|199277|199427.4|199277.4|199433.2|199283.2|199427|199277|25
1631877010000|2021-09-17 11:10:10|199426.5|199276.5|199428.8|199278.8|199428.8|199278.8|199426.5|199276.5|16
1631877020000|2021-09-17 11:10:20|199429.2|199279.2|199417.7|199267.7|199429.6|199279.6|199416.2|199266.2|22
1631877030000|2021-09-17 11:10:30|199415.9|199265.9|199420.5|199270.5|199421.1|199271.1|199415.3|199265.3|23
1631877040000|2021-09-17 11:10:40|199420.1|199270.1|199419.7|199269.7|199420.2|199270.2|199419|199269|13
1631877050000|2021-09-17 11:10:50|199419.6|199269.6|199416.3|199266.3|199419.7|199269.7|199415.3|199265.3|10
1631877060000|2021-09-17 11:11:00|199417.5|199267.5|199380.8|199230.8|199419.1|199269.1|199376.9|199226.9|24
1631877070000|2021-09-17 11:11:10|199382.1|199232.1|199383.9|199233.9|199384.2|199234.2|199381.1|199231.1|16
1631877080000|2021-09-17 11:11:20|199384.2|199234.2|199383.3|199233.3|199384.3|199234.3|199382.3|199232.3|13
1631877090000|2021-09-17 11:11:30|199383.1|199233.1|199382.4|199232.4|199384.5|199234.5|199381.2|199231.2|12
1631877100000|2021-09-17 11:11:40|199381.3|199231.3|199391.9|199241.9|199395.4|199245.4|199381.3|199231.3|24
1631877110000|2021-09-17 11:11:50|199391.1|199241.1|199388.7|199238.7|199393.3|199243.3|199388.6|199238.6|24
1631877120000|2021-09-17 11:12:00|199388.8|199238.8|199388|199238|199389.3|199239.3|199387.4|199237.4|11
1631877130000|2021-09-17 11:12:10|199390.6|199240.6|199388.4|199238.4|199390.6|199240.6|199388|199238|19
1631877140000|2021-09-17 11:12:20|199388|199238|199388.2|199238.2|199390|199240|199387.4|199237.4|21
1631877150000|2021-09-17 11:12:30|199388.5|199238.5|199392.1|199242.1|199395.3|199245.3|199388.5|199238.5|19
1631877160000|2021-09-17 11:12:40|199393.1|199243.1|199396.2|199246.2|199396.7|199246.7|199391.5|199241.5|19
1631877170000|2021-09-17 11:12:50|199397|199247|199398.3|199248.3|199401.1|199251.1|199396.6|199246.6|19
1631877180000|2021-09-17 11:13:00|199398.4|199248.4|199398.2|199248.2|199399.4|199249.4|199397.3|199247.3|15
1631877190000|2021-09-17 11:13:10|199398.4|199248.4|199398|199248|199398.4|199248.4|199392.3|199242.3|23
1631877200000|2021-09-17 11:13:20|199397.8|199247.8|199389.9|199239.9|199398.5|199248.5|199389.9|199239.9|20
1631877210000|2021-09-17 11:13:30|199390.2|199240.2|199395|199245|199397.3|199247.3|199390.1|199240.1|25
1631877220000|2021-09-17 11:13:40|199394.9|199244.9|199408.7|199258.7|199410.2|199260.2|199394.3|199244.3|20
1631877230000|2021-09-17 11:13:50|199408.8|199258.8|199408.1|199258.1|199408.8|199258.8|199407.3|199257.3|15
1631877240000|2021-09-17 11:14:00|199407.1|199257.1|199383.9|199233.9|199424.7|199274.7|199382.5|199232.5|30
1631877250000|2021-09-17 11:14:10|199383.4|199233.4|199384.6|199234.6|199387.5|199237.5|199380.6|199230.6|23
1631877260000|2021-09-17 11:14:20|199384.4|199234.4|199388.3|199238.3|199390.9|199240.9|199381.8|199231.8|25
1631877270000|2021-09-17 11:14:30|199387.7|199237.7|199389.3|199239.3|199390|199240|199387.6|199237.6|24
1631877280000|2021-09-17 11:14:40|199390|199240|199391.7|199241.7|199391.7|199241.7|199388.5|199238.5|27
1631877290000|2021-09-17 11:14:50|199391.6|199241.6|199390|199240|199392.7|199242.7|199389.5|199239.5|11
1631877300000|2021-09-17 11:15:00|199387.8|199237.8|199356.4|199206.4|199387.8|199237.8|199355.9|199205.9|30
1631877310000|2021-09-17 11:15:10|199356.8|199206.8|199359.4|199209.4|199361.7|199211.7|199356.6|199206.6|21
1631877320000|2021-09-17 11:15:20|199362.2|199212.2|199361.5|199211.5|199362.2|199212.2|199360.8|199210.8|17
1631877330000|2021-09-17 11:15:30|199362.3|199212.3|199355.5|199205.5|199368.5|199218.5|199355.5|199205.5|22
1631877340000|2021-09-17 11:15:40|199355.3|199205.3|199352.8|199202.8|199355.3|199205.3|199351.5|199201.5|27
1631877350000|2021-09-17 11:15:50|199353.3|199203.3|199353.9|199203.9|199355.1|199205.1|199352.8|199202.8|18
1631877360000|2021-09-17 11:16:00|199358.4|199208.4|199385.3|199235.3|199396.9|199246.9|199356.5|199206.5|28
1631877370000|2021-09-17 11:16:10|199385.1|199235.1|199388.9|199238.9|199389.3|199239.3|199384|199234|17
1631877380000|2021-09-17 11:16:20|199391|199241|199390|199240|199391|199241|199388.2|199238.2|15
1631877390000|2021-09-17 11:16:30|199390.1|199240.1|199363.1|199213.1|199390.1|199240.1|199360.2|199210.2|22
1631877400000|2021-09-17 11:16:40|199366.5|199216.5|199364.7|199214.7|199366.5|199216.5|199362.3|199212.3|10
1631877410000|2021-09-17 11:16:50|199364.3|199214.3|199363.2|199213.2|199364.5|199214.5|199363|199213|17
1631877420000|2021-09-17 11:17:00|199363.7|199213.7|199363.5|199213.5|199364.6|199214.6|199363.3|199213.3|9
1631877430000|2021-09-17 11:17:10|199365.3|199215.3|199362.8|199212.8|199365.3|199215.3|199362.8|199212.8|8
1631877440000|2021-09-17 11:17:20|199362.5|199212.5|199365.8|199215.8|199366.8|199216.8|199362.5|199212.5|12
1631877450000|2021-09-17 11:17:30|199366.8|199216.8|199381.5|199231.5|199383.3|199233.3|199366.8|199216.8|21
1631877460000|2021-09-17 11:17:40|199382.7|199232.7|199378.4|199228.4|199382.7|199232.7|199376.5|199226.5|24
1631877470000|2021-09-17 11:17:50|199379.4|199229.4|199397.3|199247.3|199397.3|199247.3|199376.7|199226.7|28
1631877480000|2021-09-17 11:18:00|199395.8|199245.8|199388.5|199238.5|199396.2|199246.2|199387.5|199237.5|24
1631877490000|2021-09-17 11:18:10|199388.9|199238.9|199399.7|199249.7|199403.8|199253.8|199388.2|199238.2|24
1631877500000|2021-09-17 11:18:20|199401|199251|199394.7|199244.7|199401|199251|199394.7|199244.7|18
1631877510000|2021-09-17 11:18:30|199394.8|199244.8|199395.1|199245.1|199396.7|199246.7|199394.5|199244.5|21
1631877520000|2021-09-17 11:18:40|199397.1|199247.1|199395.9|199245.9|199397.1|199247.1|199395.7|199245.7|7
1631877530000|2021-09-17 11:18:50|199395.7|199245.7|199387.6|199237.6|199395.8|199245.8|199387.4|199237.4|26
1631877540000|2021-09-17 11:19:00|199387|199237|199375.3|199225.3|199390.4|199240.4|199373.5|199223.5|20
1631877550000|2021-09-17 11:19:10|199376.6|199226.6|199377.2|199227.2|199377.7|199227.7|199376.2|199226.2|14
1631877560000|2021-09-17 11:19:20|199376.8|199226.8|199376|199226|199377.1|199227.1|199376|199226|7
1631877570000|2021-09-17 11:19:30|199375.9|199225.9|199375.2|199225.2|199376.3|199226.3|199375.2|199225.2|13
1631877580000|2021-09-17 11:19:40|199375.7|199225.7|199392|199242|199395.7|199245.7|199375.5|199225.5|23
1631877590000|2021-09-17 11:19:50|199395|199245|199401.5|199251.5|199408.6|199258.6|199395|199245|34
1631877600000|2021-09-17 11:20:00|199399.7|199249.7|199397.8|199247.8|199399.7|199249.7|199396.7|199246.7|19
1631877610000|2021-09-17 11:20:10|199397.2|199247.2|199397.8|199247.8|199398.2|199248.2|199395.7|199245.7|24
1631877620000|2021-09-17 11:20:20|199397.6|199247.6|199398.1|199248.1|199404.1|199254.1|199397.6|199247.6|20
1631877630000|2021-09-17 11:20:30|199398.6|199248.6|199401.6|199251.6|199401.7|199251.7|199398.6|199248.6|12
1631877640000|2021-09-17 11:20:40|199404.3|199254.3|199402.7|199252.7|199410.1|199260.1|199402.2|199252.2|20
1631877650000|2021-09-17 11:20:50|199402.9|199252.9|199402.8|199252.8|199403.6|199253.6|199401.8|199251.8|6
1631877660000|2021-09-17 11:21:00|199403.2|199253.2|199400.8|199250.8|199404|199254|199400.2|199250.2|10
1631877670000|2021-09-17 11:21:10|199400.3|199250.3|199434.3|199284.3|199434.3|199284.3|199399|199249|26
1631877680000|2021-09-17 11:21:20|199435|199285|199435.5|199285.5|199437.1|199287.1|199431.6|199281.6|25
1631877690000|2021-09-17 11:21:30|199433.2|199283.2|199436|199286|199436.1|199286.1|199432.9|199282.9|15
1631877700000|2021-09-17 11:21:40|199435.8|199285.8|199426|199276|199436.1|199286.1|199425.1|199275.1|18
1631877710000|2021-09-17 11:21:50|199429.4|199279.4|199436.2|199286.2|199436.5|199286.5|199429.4|199279.4|21
1631877720000|2021-09-17 11:22:00|199432.8|199282.8|199432.4|199282.4|199434.7|199284.7|199431|199281|14
1631877730000|2021-09-17 11:22:10|199432.5|199282.5|199428.9|199278.9|199432.8|199282.8|199424.3|199274.3|28
1631877740000|2021-09-17 11:22:20|199429.3|199279.3|199426.9|199276.9|199429.3|199279.3|199424.3|199274.3|16
1631877750000|2021-09-17 11:22:30|199427.2|199277.2|199432.5|199282.5|199432.5|199282.5|199422.9|199272.9|19
1631877760000|2021-09-17 11:22:40|199432.8|199282.8|199434.4|199284.4|199438.9|199288.9|199426.3|199276.3|22
1631877770000|2021-09-17 11:22:50|199437.8|199287.8|199433|199283|199437.8|199287.8|199429.5|199279.5|30
1631877780000|2021-09-17 11:23:00|199432.8|199282.8|199433.8|199283.8|199438.7|199288.7|199431.6|199281.6|25
1631877790000|2021-09-17 11:23:10|199434.1|199284.1|199433.7|199283.7|199441.7|199333.8|199383.8|199279.6|25
1631877800000|2021-09-17 11:23:20|199432.8|199282.8|199434.2|199284.2|199436.9|199286.9|199431.1|199281.1|13
1631877810000|2021-09-17 11:23:30|199434.7|199284.7|199429.6|199279.6|199439.7|199334.4|199383.6|199279.6|28
1631877820000|2021-09-17 11:23:40|199427.4|199277.4|199424.7|199274.7|199435|199285|199424.6|199274.6|31
1631877830000|2021-09-17 11:23:50|199427.5|199277.5|199429.8|199279.8|199430.6|199280.6|199424.4|199274.4|27
1631877840000|2021-09-17 11:24:00|199433.3|199283.3|199433.9|199283.9|199436.7|199286.7|199428.2|199278.2|27
1631877850000|2021-09-17 11:24:10|199432.4|199282.4|199432.7|199282.7|199436.9|199286.9|199429.9|199279.9|18
1631877860000|2021-09-17 11:24:20|199433.2|199283.2|199426.4|199276.4|199435.1|199285.1|199426.3|199276.3|25
1631877870000|2021-09-17 11:24:30|199426.5|199276.5|199426.2|199276.2|199428.1|199278.1|199425.8|199275.8|10
1631877880000|2021-09-17 11:24:40|199427.6|199277.6|199426.8|199276.8|199428.2|199278.2|199426.4|199276.4|11
1631877890000|2021-09-17 11:24:50|199427.6|199277.6|199430.1|199280.1|199434.5|199284.5|199426.1|199276.1|21
1631877900000|2021-09-17 11:25:00|199430.4|199280.4|199439|199289|199442|199292|199430.4|199280.4|29
1631877910000|2021-09-17 11:25:10|199439.8|199289.8|199437.5|199287.5|199449.6|199299.6|199437.5|199287.5|24
1631877920000|2021-09-17 11:25:20|199438.3|199288.3|199438.2|199288.2|199441.8|199291.8|199438.2|199288.2|16
1631877930000|2021-09-17 11:25:30|199439.3|199289.3|199438.5|199288.5|199441.1|199291.1|199436.8|199286.8|22
1631877940000|2021-09-17 11:25:40|199439|199289|199440.9|199290.9|199442.7|199292.7|199436.8|199286.8|24
1631877950000|2021-09-17 11:25:50|199442|199292|199438.5|199288.5|199445.5|199295.5|199428.1|199278.1|28
1631877960000|2021-09-17 11:26:00|199439.3|199289.3|199438.4|199288.4|199439.9|199289.9|199434.8|199284.8|20
1631877970000|2021-09-17 11:26:10|199438.2|199288.2|199438.1|199288.1|199439.7|199289.7|199433.8|199283.8|27
1631877980000|2021-09-17 11:26:20|199437.9|199287.9|199432.1|199282.1|199440.2|199290.2|199430.3|199280.3|20
1631877990000|2021-09-17 11:26:30|199431.5|199281.5|199429.5|199279.5|199432.3|199282.3|199425.3|199275.3|25
1631878000000|2021-09-17 11:26:40|199428.4|199278.4|199430.2|199280.2|199430.6|199280.6|199427.8|199277.8|14
1631878010000|2021-09-17 11:26:50|199429.3|199279.3|199427.2|199277.2|199437.7|199287.7|199427.2|199277.2|20
1631878020000|2021-09-17 11:27:00|199428.9|199278.9|199428.1|199278.1|199432.7|199282.7|199426|199276|21
1631878030000|2021-09-17 11:27:10|199428.3|199278.3|199426.1|199276.1|199428.8|199278.8|199425.9|199275.9|8
1631878040000|2021-09-17 11:27:20|199425.7|199275.7|199430.1|199280.1|199437.3|199287.3|199425.3|199275.3|23
1631878050000|2021-09-17 11:27:30|199429.7|199279.7|199434|199284|199435.2|199285.2|199429.7|199279.7|13
1631878060000|2021-09-17 11:27:40|199434.2|199284.2|199433.5|199283.5|199436.3|199286.3|199432.1|199282.1|12
1631878070000|2021-09-17 11:27:50|199432.6|199282.6|199436.3|199286.3|199436.3|199286.3|199432.6|199282.6|12
1631878080000|2021-09-17 11:28:00|199434.8|199284.8|199432.8|199282.8|199435|199285|199425.8|199275.8|20
1631878090000|2021-09-17 11:28:10|199431.7|199281.7|199431.4|199281.4|199432.2|199282.2|199427.7|199277.7|26
1631878100000|2021-09-17 11:28:20|199431.6|199281.6|199423.1|199273.1|199431.8|199281.8|199423|199273|19
1631878110000|2021-09-17 11:28:30|199425.6|199275.6|199425.1|199275.1|199426.4|199276.4|199424.3|199274.3|15
1631878120000|2021-09-17 11:28:40|199425.4|199275.4|199430.2|199280.2|199430.2|199280.2|199423.8|199273.8|12
1631878130000|2021-09-17 11:28:50|199429.8|199279.8|199433.8|199283.8|199436|199286|199427.1|199277.1|24
1631878140000|2021-09-17 11:29:00|199434.1|199284.1|199433.4|199283.4|199437.9|199287.9|199432.7|199282.7|22
1631878150000|2021-09-17 11:29:10|199433.5|199283.5|199434.9|199284.9|199438.6|199288.6|199431.3|199281.3|20
1631878160000|2021-09-17 11:29:20|199434.7|199284.7|199434.5|199284.5|199434.7|199284.7|199433.9|199283.9|10
1631878170000|2021-09-17 11:29:30|199434.4|199284.4|199438.2|199288.2|199438.2|199288.2|199434.4|199284.4|10
1631878180000|2021-09-17 11:29:40|199435.5|199285.5|199427.9|199277.9|199435.9|199285.9|199427|199277|21
1631878190000|2021-09-17 11:29:50|199427.8|199277.8|199427.4|199277.4|199430.4|199280.4|199424|199274|22
1631878200000|2021-09-17 11:30:00|199426.3|199276.3|199428.3|199278.3|199432.1|199282.1|199423.7|199273.7|29
1631878210000|2021-09-17 11:30:10|199428.2|199278.2|199436.5|199286.5|199438.2|199288.2|199428.2|199278.2|36
1631878220000|2021-09-17 11:30:20|199435.9|199285.9|199450.4|199300.4|199456.2|199306.2|199431.2|199281.2|27
1631878230000|2021-09-17 11:30:30|199454.1|199304.1|199455.5|199305.5|199456.5|199306.5|199447.7|199297.7|27
1631878240000|2021-09-17 11:30:40|199455.4|199305.4|199452.7|199302.7|199459|199309|199448.8|199298.8|22
1631878250000|2021-09-17 11:30:50|199452.9|199302.9|199450.8|199300.8|199457.1|199355.4|199403.1|199297.6|22
1631878260000|2021-09-17 11:31:00|199452.5|199302.5|199452.3|199302.3|199453.4|199351.5|199399.7|199296.9|32
1631878270000|2021-09-17 11:31:10|199453.1|199303.1|199444.4|199294.4|199453.1|199349.1|199399.1|199291.1|26
1631878280000|2021-09-17 11:31:20|199445.4|199295.4|199443|199293|199446.1|199296.1|199441.6|199291.6|27
1631878290000|2021-09-17 11:31:30|199443.4|199293.4|199442.4|199292.4|199446.6|199296.6|199441.1|199291.1|23
1631878300000|2021-09-17 11:31:40|199442.5|199292.5|199446.4|199296.4|199449.8|199299.8|199442.3|199292.3|24
1631878310000|2021-09-17 11:31:50|199446.2|199296.2|199454.6|199304.6|199461.2|199311.2|199446.2|199296.2|23
1631878320000|2021-09-17 11:32:00|199455.3|199305.3|199453.3|199303.3|199458.9|199308.9|199453.3|199303.3|19
1631878330000|2021-09-17 11:32:10|199451.1|199301.1|199454.7|199304.7|199455.2|199305.2|199449|199299|16
1631878340000|2021-09-17 11:32:20|199456.7|199306.7|199461.5|199311.5|199463.5|199313.5|199452.2|199302.2|26
1631878350000|2021-09-17 11:32:30|199462|199312|199464.5|199314.5|199465|199315|199461.9|199311.9|23
1631878360000|2021-09-17 11:32:40|199464.2|199314.2|199466.7|199316.7|199466.7|199316.7|199459.7|199309.7|22
1631878370000|2021-09-17 11:32:50|199466.4|199316.4|199465.7|199315.7|199466.6|199316.6|199465.7|199315.7|10
1631878380000|2021-09-17 11:33:00|199466|199316|199466.4|199316.4|199468.4|199318.4|199464.1|199314.1|19
1631878390000|2021-09-17 11:33:10|199465.9|199315.9|199455.7|199305.7|199466.4|199316.4|199453.4|199303.4|25
1631878400000|2021-09-17 11:33:20|199454.9|199304.9|199452.6|199302.6|199454.9|199304.9|199448.4|199298.4|32
1631878410000|2021-09-17 11:33:30|199455.6|199305.6|199456.6|199306.6|199458.2|199308.2|199451.8|199301.8|21
1631878420000|2021-09-17 11:33:40|199457.2|199307.2|199453.8|199303.8|199457.2|199307.2|199452.7|199302.7|24
1631878430000|2021-09-17 11:33:50|199453.7|199303.7|199446.1|199296.1|199455.3|199305.3|199444.7|199294.7|26
1631878440000|2021-09-17 11:34:00|199447.5|199297.5|199442.3|199292.3|199451|199345|199395|199289.7|25
1631878450000|2021-09-17 11:34:10|199441|199291|199443.1|199293.1|199444.1|199294.1|199441|199291|25
1631878460000|2021-09-17 11:34:20|199443.2|199293.2|199440.2|199290.2|199443.2|199293.2|199436.8|199286.8|14
1631878470000|2021-09-17 11:34:30|199440.3|199290.3|199444.1|199294.1|199444.8|199294.8|199439.4|199289.4|19
1631878480000|2021-09-17 11:34:40|199444.3|199294.3|199444.5|199294.5|199446|199296|199443.8|199293.8|15
1631878490000|2021-09-17 11:34:50|199446.9|199296.9|199448.4|199298.4|199449.1|199299.1|199444.9|199294.9|19
1631878500000|2021-09-17 11:35:00|199447.6|199297.6|199443.6|199293.6|199449.8|199299.8|199443.3|199293.3|24
1631878510000|2021-09-17 11:35:10|199443.9|199293.9|199438|199288|199443.9|199293.9|199435.7|199285.7|17
1631878520000|2021-09-17 11:35:20|199437.6|199287.6|199436.1|199286.1|199443.7|199293.7|199436.1|199286.1|24
1631878530000|2021-09-17 11:35:30|199435|199285|199439.3|199289.3|199440.5|199290.5|199434|199284|16
1631878540000|2021-09-17 11:35:40|199439.4|199289.4|199440|199290|199440.3|199290.3|199438.5|199288.5|21
1631878550000|2021-09-17 11:35:50|199440.2|199290.2|199438.4|199288.4|199440.5|199290.5|199437.4|199287.4|18
1631878560000|2021-09-17 11:36:00|199438.8|199288.8|199437.6|199287.6|199439.1|199289.1|199436.2|199286.2|17
1631878570000|2021-09-17 11:36:10|199437.5|199287.5|199437.9|199287.9|199439.6|199289.6|199436.6|199286.6|9
1631878580000|2021-09-17 11:36:20|199439.6|199289.6|199436.1|199286.1|199440.7|199290.7|199434.9|199284.9|17
1631878590000|2021-09-17 11:36:30|199437.2|199287.2|199436.6|199286.6|199439.3|199289.3|199434.7|199284.7|12
1631878600000|2021-09-17 11:36:40|199436.7|199286.7|199436.4|199286.4|199437.7|199287.7|199435.9|199285.9|12
1631878610000|2021-09-17 11:36:50|199437.4|199287.4|199415.4|199265.4|199438.6|199288.6|199415.4|199265.4|18
1631878620000|2021-09-17 11:37:00|199414.6|199264.6|199417.7|199267.7|199418.7|199268.7|199413.9|199263.9|28
1631878630000|2021-09-17 11:37:10|199417.2|199267.2|199399.4|199249.4|199419.5|199269.5|199393.3|199243.3|24
1631878640000|2021-09-17 11:37:20|199398.3|199248.3|199403.4|199253.4|199405.6|199255.6|199398.3|199248.3|13
1631878650000|2021-09-17 11:37:30|199402.8|199252.8|199403.5|199253.5|199405.9|199255.9|199402.6|199252.6|10
1631878660000|2021-09-17 11:37:40|199403.3|199253.3|199425.6|199275.6|199429|199279|199403.1|199253.1|20
1631878670000|2021-09-17 11:37:50|199425.7|199275.7|199359.7|199309.7|199425.7|199310.7|199356.9|199254.8|24
1631878680000|2021-09-17 11:38:00|199418.8|199268.8|199422|199272|199424.7|199274.7|199418.8|199268.8|23
1631878690000|2021-09-17 11:38:10|199422.2|199272.2|199412.1|199262.1|199439.2|199289.2|199412.1|199262.1|29
1631878700000|2021-09-17 11:38:20|199399.6|199249.6|199398.1|199248.1|199403|199253|199395.6|199245.6|19
1631878710000|2021-09-17 11:38:30|199395.1|199245.1|199397.7|199247.7|199399.2|199249.2|199394.2|199244.2|19
1631878720000|2021-09-17 11:38:40|199395.8|199245.8|199394.4|199244.4|199396|199246|199392.7|199242.7|26
1631878730000|2021-09-17 11:38:50|199393.1|199243.1|199397|199247|199398.1|199248.1|199390.4|199240.4|19
1631878740000|2021-09-17 11:39:00|199396.6|199246.6|199395.3|199245.3|199400.1|199250.1|199391.1|199241.1|29
1631878750000|2021-09-17 11:39:10|199394.8|199244.8|199394|199244|199399.7|199249.7|199387.6|199237.6|30
1631878760000|2021-09-17 11:39:20|199392.8|199242.8|199396.5|199246.5|199396.9|199246.9|199391.8|199241.8|15
1631878770000|2021-09-17 11:39:30|199395|199245|199390.9|199240.9|199398.2|199248.2|199388.7|199238.7|18
1631878780000|2021-09-17 11:39:40|199390.4|199240.4|199388.9|199238.9|199395.8|199292.2|199341.2|199238.2|24
1631878790000|2021-09-17 11:39:50|199389.2|199239.2|199409.6|199259.6|199409.6|199259.6|199389.2|199239.2|29
1631878800000|2021-09-17 11:40:00|199407.6|199257.6|199410.1|199260.1|199411.2|199261.2|199406.8|199256.8|15
1631878810000|2021-09-17 11:40:10|199411.4|199261.4|199403.3|199253.3|199411.4|199305.2|199351.4|199247.5|28
1631878820000|2021-09-17 11:40:20|199404.2|199254.2|199406|199256|199406.4|199256.4|199399|199249|30
1631878830000|2021-09-17 11:40:30|199405.9|199255.9|199393.3|199243.3|199406|199296.5|199344|199241.1|30
1631878840000|2021-09-17 11:40:40|199393.8|199243.8|199394.7|199244.7|199395.4|199245.4|199391.6|199241.6|21
1631878850000|2021-09-17 11:40:50|199394.5|199244.5|199394.3|199244.3|199394.5|199244.5|199390.7|199240.7|23
1631878860000|2021-09-17 11:41:00|199393.5|199243.5|199394.2|199244.2|199395.2|199245.2|199392.3|199242.3|19
1631878870000|2021-09-17 11:41:10|199393.8|199243.8|199389.2|199239.2|199393.9|199243.9|199387.4|199237.4|25
1631878880000|2021-09-17 11:41:20|199388.2|199238.2|199393.8|199243.8|199395|199245|199387.6|199237.6|25
1631878890000|2021-09-17 11:41:30|199393.7|199243.7|199396.3|199246.3|199396.3|199246.3|199392.7|199242.7|10
1631878900000|2021-09-17 11:41:40|199395.8|199245.8|199435.7|199285.7|199438.7|199302.4|199352.4|199244|27
1631878910000|2021-09-17 11:41:50|199434.2|199284.2|199429.6|199279.6|199437.9|199287.9|199429.3|199279.3|26
1631878920000|2021-09-17 11:42:00|199428.5|199278.5|199426.2|199276.2|199429.8|199330.7|199377|199264|30
1631878930000|2021-09-17 11:42:10|199426.5|199276.5|199444.6|199294.6|199445.3|199295.3|199418.2|199268.2|25
1631878940000|2021-09-17 11:42:20|199440.3|199290.3|199442.8|199292.8|199445.3|199343.2|199393.2|199290.2|27
1631878950000|2021-09-17 11:42:30|199443.2|199293.2|199444.6|199294.6|199444.8|199294.8|199440.2|199290.2|19
1631878960000|2021-09-17 11:42:40|199443.6|199293.6|199440.9|199290.9|199444.8|199294.8|199440.9|199290.9|17
1631878970000|2021-09-17 11:42:50|199441.9|199291.9|199441.6|199291.6|199442.1|199292.1|199440.2|199290.2|20
1631878980000|2021-09-17 11:43:00|199441.7|199291.7|199440.7|199290.7|199442.8|199292.8|199439.2|199289.2|25
1631878990000|2021-09-17 11:43:10|199442.6|199292.6|199442.2|199292.2|199443.4|199293.4|199439|199289|23
1631879000000|2021-09-17 11:43:20|199441.9|199291.9|199442.8|199292.8|199443|199293|199441|199291|17
1631879010000|2021-09-17 11:43:30|199393.2|199343.2|199393.6|199343.6|199400.5|199350.5|199393.2|199343.2|16
1631879020000|2021-09-17 11:43:40|199392.8|199342.8|199393.3|199343.3|199443.7|199345.1|199392.6|199293|18
1631879030000|2021-09-17 11:43:50|199393.5|199343.5|199392.7|199342.7|199394|199344|199391.5|199341.5|21
1631879040000|2021-09-17 11:44:00|199390.7|199340.7|199442.9|199292.9|199442.9|199345.5|199390.7|199289|22
1631879050000|2021-09-17 11:44:10|199443.1|199293.1|199427.6|199277.6|199444.7|199294.7|199424.7|199274.7|26
1631879060000|2021-09-17 11:44:20|199424.1|199274.1|199426|199276|199427.2|199277.2|199421.4|199271.4|27
1631879070000|2021-09-17 11:44:30|199425.8|199275.8|199379.9|199329.9|199433.1|199329.9|199377.4|199275.8|26
1631879080000|2021-09-17 11:44:40|199380.6|199330.6|199430.7|199280.7|199432.1|199330.7|199380.2|199276.4|22
1631879090000|2021-09-17 11:44:50|199431.2|199281.2|199431.2|199281.2|199434.8|199284.8|199430.7|199280.7|19
1631879100000|2021-09-17 11:45:00|199430.7|199280.7|199440.6|199290.6|199441.1|199291.1|199430|199280|27
1631879110000|2021-09-17 11:45:10|199440.2|199290.2|199438.8|199288.8|199443.2|199293.2|199433.4|199283.4|23
1631879120000|2021-09-17 11:45:20|199437.7|199287.7|199439.1|199289.1|199439.5|199289.5|199436.7|199286.7|21
1631879130000|2021-09-17 11:45:30|199438.6|199288.6|199439.3|199289.3|199439.8|199289.8|199437.3|199287.3|18
1631879140000|2021-09-17 11:45:40|199439|199289|199435.5|199285.5|199440.4|199290.4|199434.7|199284.7|17
1631879150000|2021-09-17 11:45:50|199434.4|199284.4|199437.6|199287.6|199439.5|199289.5|199434.4|199284.4|25
1631879160000|2021-09-17 11:46:00|199436.1|199286.1|199437.5|199287.5|199439.9|199289.9|199436.1|199286.1|27
1631879170000|2021-09-17 11:46:10|199437.7|199287.7|199435.9|199285.9|199438.2|199288.2|199432.5|199282.5|19
1631879180000|2021-09-17 11:46:20|199436.2|199286.2|199431.4|199281.4|199436.3|199286.3|199431.4|199281.4|22
1631879190000|2021-09-17 11:46:30|199431|199281|199430|199280|199433.5|199283.5|199427.5|199277.5|28
1631879200000|2021-09-17 11:46:40|199429.7|199279.7|199397.4|199247.4|199430.9|199299.8|199346.1|199243.9|28
1631879210000|2021-09-17 11:46:50|199395.8|199245.8|199348.6|199298.6|199395.8|199299.3|199343.6|199245.5|23
1631879220000|2021-09-17 11:47:00|199348.2|199298.2|199389.3|199239.3|199394|199299.4|199346.3|199239.3|22
1631879230000|2021-09-17 11:47:10|199392.6|199242.6|199351.6|199301.6|199395.7|199301.6|199340.2|199240.2|28
1631879240000|2021-09-17 11:47:20|199350.2|199300.2|199388.6|199238.6|199392|199300.2|199338.1|199238.6|22
1631879250000|2021-09-17 11:47:30|199362.8|199212.8|199358.4|199208.4|199362.8|199266.4|199304|199208.1|37
1631879260000|2021-09-17 11:47:40|199356.2|199206.2|199312|199262|199357.4|199262|199307.6|199206.2|22
1631879270000|2021-09-17 11:47:50|199311.5|199261.5|199307.9|199257.9|199312.6|199262.6|199307.3|199257.3|23
1631879280000|2021-09-17 11:48:00|199358.2|199208.2|199359.3|199209.3|199360.1|199210.1|199356.5|199206.5|25
1631879290000|2021-09-17 11:48:10|199358.5|199208.5|199356.4|199206.4|199360.1|199210.1|199355.6|199205.6|22
1631879300000|2021-09-17 11:48:20|199356.3|199206.3|199306.9|199256.9|199356.6|199258.2|199302.1|199205.5|22
1631879310000|2021-09-17 11:48:30|199307.5|199257.5|199357.8|199207.8|199358.2|199257.6|199307.4|199206.8|12
1631879320000|2021-09-17 11:48:40|199357.6|199207.6|199342|199192|199357.9|199207.9|199341.3|199191.3|25
1631879330000|2021-09-17 11:48:50|199342.6|199192.6|199335.2|199185.2|199344.9|199194.9|199332.3|199182.3|30
1631879340000|2021-09-17 11:49:00|199332.7|199182.7|199337.5|199187.5|199339.9|199189.9|199332.7|199182.7|24
1631879350000|2021-09-17 11:49:10|199339.6|199189.6|199290.8|199240.8|199340|199243.3|199287.6|199186.5|26
1631879360000|2021-09-17 11:49:20|199290|199240|199340.9|199190.9|199341.3|199240|199289.5|199189.6|11
1631879370000|2021-09-17 11:49:30|199340.6|199190.6|199340.5|199190.5|199342.6|199192.6|199339.3|199189.3|10
1631879380000|2021-09-17 11:49:40|199339.7|199189.7|199289.1|199239.1|199340|199240.4|199289.1|199187.9|14
1631879390000|2021-09-17 11:49:50|199288.7|199238.7|199341.6|199191.6|199342.5|199239.2|199288.7|199190.3|8
1631879400000|2021-09-17 11:50:00|199342|199192|199350.5|199200.5|199352.7|199202.7|199340.9|199190.9|23
1631879410000|2021-09-17 11:50:10|199348.7|199198.7|199352.6|199202.6|199352.7|199202.7|199348.7|199198.7|15
1631879420000|2021-09-17 11:50:20|199352.4|199202.4|199350.9|199200.9|199352.9|199202.9|199348.7|199198.7|24
1631879430000|2021-09-17 11:50:30|199351.1|199201.1|199353.4|199203.4|199355.9|199205.9|199348.7|199198.7|19
1631879440000|2021-09-17 11:50:40|199353.9|199203.9|199347.3|199197.3|199354.7|199204.7|199343.3|199193.3|27
1631879450000|2021-09-17 11:50:50|199348.1|199198.1|199349|199199|199351.5|199201.5|199348.1|199198.1|20
1631879460000|2021-09-17 11:51:00|199349.2|199199.2|199348.2|199198.2|199349.2|199251.3|199296|199194.3|21
1631879470000|2021-09-17 11:51:10|199348|199198|199348.3|199198.3|199351.2|199201.2|199348|199198|19
1631879480000|2021-09-17 11:51:20|199348.5|199198.5|199348.3|199198.3|199348.9|199198.9|199347.7|199197.7|16
1631879490000|2021-09-17 11:51:30|199347.8|199197.8|199294.2|199244.2|199348|199244.2|199292.9|199193.2|20
1631879500000|2021-09-17 11:51:40|199292.2|199242.2|199351.4|199201.4|199351.4|199242.5|199292.2|199192.7|21
1631879510000|2021-09-17 11:51:50|199353.3|199203.3|199348.4|199198.4|199353.4|199203.4|199348.4|199198.4|22
1631879520000|2021-09-17 11:52:00|199348.5|199198.5|199350.3|199200.3|199355.2|199205.2|199348.5|199198.5|23
1631879530000|2021-09-17 11:52:10|199349.8|199199.8|199348.1|199198.1|199352.1|199202.1|199348.1|199198.1|31
1631879540000|2021-09-17 11:52:20|199348.3|199198.3|199353.9|199203.9|199356|199206|199348.2|199198.2|22
1631879550000|2021-09-17 11:52:30|199353.3|199203.3|199353.8|199203.8|199354.7|199204.7|199353|199203|14
1631879560000|2021-09-17 11:52:40|199353.3|199203.3|199357.1|199207.1|199357.1|199207.1|199353.1|199203.1|16
1631879570000|2021-09-17 11:52:50|199355.7|199205.7|199350.9|199200.9|199368.3|199265.9|199309.5|199198.9|26
1631879580000|2021-09-17 11:53:00|199351.5|199201.5|199348.5|199198.5|199354.3|199204.3|199346.6|199196.6|24
1631879590000|2021-09-17 11:53:10|199347.9|199197.9|199352.7|199202.7|199356.4|199206.4|199346.1|199196.1|32
1631879600000|2021-09-17 11:53:20|199353.6|199203.6|199353.9|199203.9|199353.9|199203.9|199351.2|199201.2|22
1631879610000|2021-09-17 11:53:30|199354.5|199204.5|199348.5|199198.5|199354.8|199204.8|199348.3|199198.3|20
1631879620000|2021-09-17 11:53:40|199348.6|199198.6|199348.5|199198.5|199353.4|199203.4|199348.3|199198.3|19
1631879630000|2021-09-17 11:53:50|199348.4|199198.4|199347.5|199197.5|199350.5|199200.5|199343.8|199193.8|22
1631879640000|2021-09-17 11:54:00|199345.3|199195.3|199340.1|199190.1|199347.8|199197.8|199337.4|199187.4|30
1631879650000|2021-09-17 11:54:10|199339.8|199189.8|199339.4|199189.4|199340.9|199190.9|199337.5|199187.5|17
1631879660000|2021-09-17 11:54:20|199340.4|199190.4|199342.9|199192.9|199342.9|199192.9|199339.7|199189.7|13
1631879670000|2021-09-17 11:54:30|199342.7|199192.7|199342.3|199192.3|199342.7|199192.7|199340.4|199190.4|17
1631879680000|2021-09-17 11:54:40|199341|199191|199339.8|199189.8|199342|199192|199339.8|199189.8|18
1631879690000|2021-09-17 11:54:50|199344|199194|199349|199199|199349.7|199199.7|199344|199194|25
1631879700000|2021-09-17 11:55:00|199349.8|199199.8|199345.7|199195.7|199350|199200|199342.9|199192.9|27
1631879710000|2021-09-17 11:55:10|199345.6|199195.6|199343.3|199193.3|199346.2|199196.2|199343.2|199193.2|17
1631879720000|2021-09-17 11:55:20|199343.1|199193.1|199344.4|199194.4|199346.2|199196.2|199343.1|199193.1|17
1631879730000|2021-09-17 11:55:30|199344.7|199194.7|199342|199192|199344.7|199194.7|199341.6|199191.6|29
1631879740000|2021-09-17 11:55:40|199342.8|199192.8|199315.7|199165.7|199342.9|199192.9|199315.7|199165.7|25
1631879750000|2021-09-17 11:55:50|199309.4|199159.4|199315.2|199165.2|199317.9|199167.9|199305|199155|36
1631879760000|2021-09-17 11:56:00|199270.9|199220.9|199309.6|199159.6|199323.5|199222.7|199270.9|199159|20
1631879770000|2021-09-17 11:56:10|199308.2|199158.2|199313|199163|199313|199163|199296.3|199146.3|29
1631879780000|2021-09-17 11:56:20|199313.8|199163.8|199315.2|199165.2|199317.7|199167.7|199311.8|199161.8|27
1631879790000|2021-09-17 11:56:30|199316.8|199166.8|199316.8|199166.8|199318.3|199168.3|199316.8|199166.8|18
1631879800000|2021-09-17 11:56:40|199316.6|199166.6|199315.5|199165.5|199316.9|199166.9|199313.7|199163.7|12
1631879810000|2021-09-17 11:56:50|199319.1|199169.1|199329.9|199179.9|199336.9|199186.9|199319.1|199169.1|31
1631879820000|2021-09-17 11:57:00|199329.4|199179.4|199328.9|199178.9|199329.7|199179.7|199327.8|199177.8|19
1631879830000|2021-09-17 11:57:10|199329.1|199179.1|199327.3|199177.3|199331.7|199181.7|199326.9|199176.9|30
1631879840000|2021-09-17 11:57:20|199327.4|199177.4|199331.5|199181.5|199332|199182|199327.2|199177.2|28
1631879850000|2021-09-17 11:57:30|199329.8|199179.8|199327.8|199177.8|199330.3|199180.3|199327.6|199177.6|16
1631879860000|2021-09-17 11:57:40|199327.5|199177.5|199322.7|199172.7|199329|199179|199319.8|199169.8|16
1631879870000|2021-09-17 11:57:50|199322.4|199172.4|199324.1|199174.1|199326.2|199176.2|199322.4|199172.4|16
1631879880000|2021-09-17 11:58:00|199322.3|199172.3|199325.4|199175.4|199331.2|199181.2|199322.1|199172.1|15
1631879890000|2021-09-17 11:58:10|199324.2|199174.2|199325|199175|199325.6|199175.6|199321.7|199171.7|6
1631879900000|2021-09-17 11:58:20|199332.7|199182.7|199328.5|199178.5|199332.7|199182.7|199328.5|199178.5|9
1631879910000|2021-09-17 11:58:30|199329.2|199179.2|199326.2|199176.2|199329.4|199179.4|199325.1|199175.1|11
1631879920000|2021-09-17 11:58:40|199325.8|199175.8|199322|199172|199328.2|199178.2|199322|199172|21
1631879930000|2021-09-17 11:58:50|199322.5|199172.5|199322.1|199172.1|199323|199173|199321.3|199171.3|21
1631879940000|2021-09-17 11:59:00|199325|199175|199326.9|199176.9|199330|199180|199325|199175|23
1631879950000|2021-09-17 11:59:10|199326.6|199176.6|199326.7|199176.7|199328.3|199178.3|199324.8|199174.8|20
1631879960000|2021-09-17 11:59:20|199327.7|199177.7|199322.3|199172.3|199327.7|199177.7|199322.2|199172.2|23
1631879970000|2021-09-17 11:59:30|199322.2|199172.2|199320.4|199170.4|199323.3|199173.3|199319.9|199169.9|16
1631879980000|2021-09-17 11:59:40|199320.5|199170.5|199305.4|199155.4|199322.6|199172.6|199304.5|199154.5|25
1631879990000|2021-09-17 11:59:50|199302.4|199152.4|199307|199157|199309.4|199159.4|199302.3|199152.3|28
1631880000000|2021-09-17 12:00:00|199303.4|199153.4|199270.3|199120.3|199305.5|199155.5|199269.2|199119.2|37
1631880010000|2021-09-17 12:00:10|199270.2|199120.2|199275.6|199125.6|199276.6|199126.6|199269.3|199119.3|25
1631880020000|2021-09-17 12:00:20|199276.3|199126.3|199271.2|199121.2|199287.3|199178|199228|199118.2|35
1631880030000|2021-09-17 12:00:30|199270.2|199120.2|199232.1|199082.1|199270.6|199156.6|199189.3|199082.1|34
1631880040000|2021-09-17 12:00:40|199230.4|199080.4|199185|199135|199252.7|199139.9|199177.4|199080.3|37
1631880050000|2021-09-17 12:00:50|199184.7|199134.7|199229.8|199079.8|199234.3|199134.7|199178.6|199078.4|28
1631880060000|2021-09-17 12:01:00|199228.1|199078.1|199220.5|199070.5|199228.1|199117.9|199165.9|199063.9|30
1631880070000|2021-09-17 12:01:10|199172.7|199122.7|199181.3|199131.3|199233.7|199133.3|199169|199064.6|32
1631880080000|2021-09-17 12:01:20|199232.1|199082.1|199218.6|199068.6|199232.1|199082.1|199216.3|199066.3|30
1631880090000|2021-09-17 12:01:30|199218.9|199068.9|199217.1|199067.1|199221.9|199071.9|199216.8|199066.8|30
1631880100000|2021-09-17 12:01:40|199217|199067|199214.8|199064.8|199217.6|199067.6|199214.3|199064.3|18
1631880110000|2021-09-17 12:01:50|199147.7|199097.7|199174.1|199024.1|199178|199097.7|199127.8|199024.1|32
1631880120000|2021-09-17 12:02:00|199173.7|199023.7|199173.9|199023.9|199175.3|199025.3|199171.3|199021.3|25
1631880130000|2021-09-17 12:02:10|199174|199024|199169.8|199019.8|199174|199024|199168|199018|26
1631880140000|2021-09-17 12:02:20|199170.4|199020.4|199092.5|199042.5|199178|199073.5|199092.3|199020.4|35
1631880150000|2021-09-17 12:02:30|199092.6|199042.6|199094.1|199044.1|199095.5|199045.5|199089.2|199039.2|31
1631880160000|2021-09-17 12:02:40|199093.2|199043.2|199143.5|198993.5|199144.8|199043.5|199093.2|198992|24
1631880170000|2021-09-17 12:02:50|199143.6|198993.6|199096.4|199046.4|199148.5|199046.4|199096.3|198993.4|22
1631880180000|2021-09-17 12:03:00|199095.2|199045.2|199147|198997|199148.8|199045.2|199093.7|198986.9|31
1631880190000|2021-09-17 12:03:10|199146.9|198996.9|199176.1|199026.1|199176.1|199075.6|199092.9|198995.9|34
1631880200000|2021-09-17 12:03:20|199121.7|199071.7|199123.3|199073.3|199126.2|199076.2|199121.7|199071.7|32
1631880210000|2021-09-17 12:03:30|199123.7|199073.7|199161.1|199011.1|199161.7|199075.1|199106.3|199002.8|30
1631880220000|2021-09-17 12:03:40|199161|199011|199117.6|199067.6|199162.7|199069.2|199103.5|199002.6|39
1631880230000|2021-09-17 12:03:50|199117.7|199067.7|199126.2|199076.2|199177.4|199076.9|199114.4|199024.8|24
1631880240000|2021-09-17 12:04:00|199127.6|199077.6|199168.3|199018.3|199174|199079.3|199115|199014.5|33
1631880250000|2021-09-17 12:04:10|199166.1|199016.1|199156.2|199006.2|199166.1|199060.8|199110.8|199001.3|27
1631880260000|2021-09-17 12:04:20|199152.9|199002.9|199159.5|199009.5|199160.1|199010.1|199152.9|199002.9|28
1631880270000|2021-09-17 12:04:30|199156.8|199006.8|199149.8|198999.8|199156.8|199006.8|199143.5|198993.5|32
1631880280000|2021-09-17 12:04:40|199151.2|199001.2|199148.7|198998.7|199152.1|199002.1|199145.8|198995.8|23
1631880290000|2021-09-17 12:04:50|199148.9|198998.9|199149.6|198999.6|199149.6|198999.6|199148.2|198998.2|18
1631880300000|2021-09-17 12:05:00|199150.1|199000.1|199141.2|198991.2|199154.9|199004.9|199138.7|198988.7|34
1631880310000|2021-09-17 12:05:10|199141.8|198991.8|199147.8|198997.8|199148.6|198998.6|199140.8|198990.8|27
1631880320000|2021-09-17 12:05:20|199149.5|198999.5|199146.2|198996.2|199150.7|199047.8|199097.3|198996.2|28
1631880330000|2021-09-17 12:05:30|199145.1|198995.1|199140.9|198990.9|199145.1|198995.1|199139.8|198989.8|27
1631880340000|2021-09-17 12:05:40|199141.3|198991.3|199143.8|198993.8|199143.8|198993.8|199140.1|198990.1|23
1631880350000|2021-09-17 12:05:50|199144.5|198994.5|199174.9|199024.9|199175.6|199025.6|199144.3|198994.3|24
1631880360000|2021-09-17 12:06:00|199175.4|199025.4|199184.3|199034.3|199189|199052.2|199102.2|198998.8|33
1631880370000|2021-09-17 12:06:10|199184.8|199034.8|199173.2|199023.2|199188|199038|199173|199023|31
1631880380000|2021-09-17 12:06:20|199172.8|199022.8|199172.3|199022.3|199174.6|199024.6|199168.8|199018.8|26
1631880390000|2021-09-17 12:06:30|199172.5|199022.5|199178.9|199028.9|199178.9|199028.9|199169.4|199019.4|34
1631880400000|2021-09-17 12:06:40|199179.5|199029.5|199175.4|199025.4|199186.2|199036.2|199175.4|199025.4|32
1631880410000|2021-09-17 12:06:50|199173.7|199023.7|199179.2|199029.2|199188.2|199038.2|199173.7|199023.7|31
1631880420000|2021-09-17 12:07:00|199179.4|199029.4|199180.1|199030.1|199180.2|199030.2|199179.1|199029.1|18
1631880430000|2021-09-17 12:07:10|199182.5|199032.5|199183.4|199033.4|199185.4|199035.4|199182.4|199032.4|20
1631880440000|2021-09-17 12:07:20|199183.9|199033.9|199137.5|199087.5|199188|199095.4|199136|199033.8|19
1631880450000|2021-09-17 12:07:30|199136.4|199086.4|199131.1|199081.1|199139.3|199089.3|199129.9|199079.9|21
1631880460000|2021-09-17 12:07:40|199133.3|199083.3|199184.3|199034.3|199185.1|199087.2|199130.2|199031.7|30
1631880470000|2021-09-17 12:07:50|199184.5|199034.5|199186.3|199036.3|199191.9|199088.7|199134.6|199034.5|29
1631880480000|2021-09-17 12:08:00|199186.5|199036.5|199144.6|199094.6|199193.1|199094.9|199139.5|199026.9|32
1631880490000|2021-09-17 12:08:10|199144.5|199094.5|199188.7|199038.7|199190.9|199094.9|199144.5|199036.3|30
1631880500000|2021-09-17 12:08:20|199188.8|199038.8|199136.3|199086.3|199191.6|199091.1|199135.2|199034.7|31
1631880510000|2021-09-17 12:08:30|199136.8|199086.8|199134.7|199084.7|199136.8|199086.8|199132|199082|26
1631880520000|2021-09-17 12:08:40|199136.1|199086.1|199138.2|199088.2|199140.6|199090.6|199131.2|199081.2|28
1631880530000|2021-09-17 12:08:50|199138.9|199088.9|199139.3|199089.3|199188.5|199090.4|199135.5|199037.8|22
1631880540000|2021-09-17 12:09:00|199139.9|199089.9|199150.3|199100.3|199150.8|199100.8|199137.6|199087.6|31
1631880550000|2021-09-17 12:09:10|199151.2|199101.2|199148.1|199098.1|199152.7|199102.7|199145.6|199095.6|29
1631880560000|2021-09-17 12:09:20|199147.5|199097.5|199165.1|199115.1|199201.1|199115.1|199146.6|199048.6|29
1631880570000|2021-09-17 12:09:30|199164.8|199114.8|199165.3|199115.3|199165.7|199115.7|199163|199113|7
1631880580000|2021-09-17 12:09:40|199161.7|199111.7|199165.7|199115.7|199167.2|199117.2|199161.5|199111.5|16
1631880590000|2021-09-17 12:09:50|199165.8|199115.8|199167.4|199117.4|199169|199119|199165.8|199115.8|11
1631880600000|2021-09-17 12:10:00|199167.3|199117.3|199163.4|199113.4|199168.7|199118.7|199163.4|199113.4|16
1631880610000|2021-09-17 12:10:10|199163.8|199113.8|199167.5|199117.5|199167.6|199117.6|199162|199112|19
1631880620000|2021-09-17 12:10:20|199167.1|199117.1|199177.3|199127.3|199180.4|199130.4|199167.1|199117.1|13
1631880630000|2021-09-17 12:10:30|199176.4|199126.4|199179.5|199129.5|199180.4|199130.4|199175.6|199125.6|18
1631880640000|2021-09-17 12:10:40|199178.7|199128.7|199176.1|199126.1|199180|199130|199176.1|199126.1|16
1631880650000|2021-09-17 12:10:50|199176.3|199126.3|199176.6|199126.6|199178.1|199128.1|199175.7|199125.7|15
1631880660000|2021-09-17 12:11:00|199175.8|199125.8|199177.1|199127.1|199177.5|199127.5|199175.8|199125.8|14
1631880670000|2021-09-17 12:11:10|199177|199127|199163.2|199113.2|199177.6|199127.6|199161.4|199111.4|25
1631880680000|2021-09-17 12:11:20|199163.3|199113.3|199164.9|199114.9|199164.9|199114.9|199162.2|199112.2|16
1631880690000|2021-09-17 12:11:30|199164.8|199114.8|199171|199121|199224|199123.1|199152.1|199069|30
1631880700000|2021-09-17 12:11:40|199171.3|199121.3|199159.2|199109.2|199210.6|199121.3|199159.2|199059.5|30
1631880710000|2021-09-17 12:11:50|199158.1|199108.1|199174.2|199124.2|199175.9|199125.9|199156.6|199106.6|27
1631880720000|2021-09-17 12:12:00|199174.4|199124.4|199175.8|199125.8|199177.6|199127.6|199174.4|199124.4|13
1631880730000|2021-09-17 12:12:10|199175.5|199125.5|199272.8|199122.8|199272.8|199174.3|199175.5|199084.8|32
1631880740000|2021-09-17 12:12:20|199272.3|199122.3|199228.7|199178.7|199273.5|199178.7|199207.7|199115.6|33
1631880750000|2021-09-17 12:12:30|199229.2|199179.2|199214.1|199164.1|199229.5|199179.5|199209.9|199159.9|25
1631880760000|2021-09-17 12:12:40|199213.7|199163.7|199282.6|199132.6|199283.3|199183.6|199213.7|199132|23
1631880770000|2021-09-17 12:12:50|199282.1|199132.1|199283.1|199133.1|199284.7|199134.7|199282|199132|16
1631880780000|2021-09-17 12:13:00|199282.9|199132.9|199304.7|199154.7|199316.6|199209.8|199243.7|199132.9|32
1631880790000|2021-09-17 12:13:10|199304.4|199154.4|199246.3|199196.3|199304.4|199198.1|199244.5|199145.9|29
1631880800000|2021-09-17 12:13:20|199246.7|199196.7|199319.9|199169.9|199355.4|199237.6|199246.7|199162|34
1631880810000|2021-09-17 12:13:30|199320.3|199170.3|199242.4|199192.4|199320.4|199214.2|199242.2|199140.5|30
1631880820000|2021-09-17 12:13:40|199239.8|199189.8|199241.3|199191.3|199241.3|199191.3|199238.1|199188.1|29
1631880830000|2021-09-17 12:13:50|199240.8|199190.8|199250.8|199200.8|199292.4|199201.7|199235.6|199137.5|28
1631880840000|2021-09-17 12:14:00|199250.2|199200.2|199312.9|199162.9|199321.6|199215.7|199249.9|199155.1|36
1631880850000|2021-09-17 12:14:10|199311.6|199161.6|199312.7|199162.7|199318.3|199168.3|199307.1|199157.1|25
1631880860000|2021-09-17 12:14:20|199312.9|199162.9|199312.7|199162.7|199324|199174|199310|199160|34
1631880870000|2021-09-17 12:14:30|199313.1|199163.1|199320.2|199170.2|199320.2|199170.2|199311.1|199161.1|23
1631880880000|2021-09-17 12:14:40|199322.2|199172.2|199346.9|199196.9|199347.6|199243.7|199293.7|199170.6|31
1631880890000|2021-09-17 12:14:50|199346.7|199196.7|199339.1|199189.1|199348.8|199198.8|199333.7|199183.7|28
1631880900000|2021-09-17 12:15:00|199343.6|199193.6|199365.1|199215.1|199366.4|199216.4|199332.8|199182.8|32
1631880910000|2021-09-17 12:15:10|199366.1|199216.1|199337.1|199187.1|199366.1|199256.8|199283.9|199184.6|32
1631880920000|2021-09-17 12:15:20|199333.7|199183.7|199345|199195|199345.9|199195.9|199331|199181|31
1631880930000|2021-09-17 12:15:30|199345.6|199195.6|199342.3|199192.3|199346.9|199243.9|199293.4|199190.2|27
1631880940000|2021-09-17 12:15:40|199343.4|199193.4|199305.8|199255.8|199347.1|199259.3|199304.3|199193.2|24
1631880950000|2021-09-17 12:15:50|199305.3|199255.3|199389.9|199239.9|199390.4|199271.7|199303.3|199202.4|31
1631880960000|2021-09-17 12:16:00|199390|199240|199390.1|199240.1|199390.9|199283.1|199313.1|199214.2|33
1631880970000|2021-09-17 12:16:10|199390.2|199240.2|199357.9|199207.9|199390.2|199268.2|199318.2|199207.6|38
1631880980000|2021-09-17 12:16:20|199356.8|199206.8|199365.7|199215.7|199369.2|199267.6|199317.6|199206.7|26
1631880990000|2021-09-17 12:16:30|199365.4|199215.4|199319.8|199269.8|199368.1|199269.8|199315.6|199214.3|22
1631881000000|2021-09-17 12:16:40|199317.5|199267.5|199350.4|199200.4|199377.7|199268.8|199314.3|199199.3|32
1631881010000|2021-09-17 12:16:50|199350.1|199200.1|199352.4|199202.4|199354.8|199204.8|199348.7|199198.7|34
1631881020000|2021-09-17 12:17:00|199352.1|199202.1|199351.2|199201.2|199355.1|199205.1|199350|199200|21
1631881030000|2021-09-17 12:17:10|199351.1|199201.1|199318.2|199268.2|199368.6|199268.6|199309.3|199201.1|29
1631881040000|2021-09-17 12:17:20|199318|199268|199319.9|199269.9|199319.9|199269.9|199317.4|199267.4|14
1631881050000|2021-09-17 12:17:30|199319.3|199269.3|199321.6|199271.6|199372.3|199272.1|199316.6|199209.4|25
1631881060000|2021-09-17 12:17:40|199320.6|199270.6|199358.9|199208.9|199365.1|199270.6|199316.5|199208.9|26
1631881070000|2021-09-17 12:17:50|199359|199209|199360.3|199210.3|199361.3|199211.3|199358.3|199208.3|20
1631881080000|2021-09-17 12:18:00|199360.1|199210.1|199357.7|199207.7|199361.1|199260|199308.9|199207.4|14
1631881090000|2021-09-17 12:18:10|199357.6|199207.6|199357.8|199207.8|199359|199209|199357.4|199207.4|18
1631881100000|2021-09-17 12:18:20|199355.4|199205.4|199359.5|199209.5|199361.1|199211.1|199355.4|199205.4|21
1631881110000|2021-09-17 12:18:30|199359.6|199209.6|199359.8|199209.8|199360.6|199210.6|199357.4|199207.4|21
1631881120000|2021-09-17 12:18:40|199360.6|199210.6|199396.3|199246.3|199396.6|199287.4|199314.9|199208.5|35
1631881130000|2021-09-17 12:18:50|199395.3|199245.3|199398.1|199248.1|199400.3|199250.3|199395.3|199245.3|32
1631881140000|2021-09-17 12:19:00|199397.6|199247.6|199389.2|199239.2|199398.2|199248.2|199386.7|199236.7|17
1631881150000|2021-09-17 12:19:10|199390.4|199240.4|199386.9|199236.9|199396.9|199299.2|199349|199236.9|31
1631881160000|2021-09-17 12:19:20|199395.9|199245.9|199358.3|199208.3|199396.1|199246.1|199357.7|199207.7|37
1631881170000|2021-09-17 12:19:30|199358.8|199208.8|199297.9|199247.9|199364.3|199247.9|199297|199195.9|30
1631881180000|2021-09-17 12:19:40|199297|199247|199346.8|199196.8|199347.8|199249.4|199296.7|199194.9|23
1631881190000|2021-09-17 12:19:50|199344.8|199194.8|199343.6|199193.6|199345|199195|199321.5|199171.5|33
1631881200000|2021-09-17 12:20:00|199341.2|199191.2|199334.7|199184.7|199341.2|199191.2|199320.7|199170.7|37
1631881210000|2021-09-17 12:20:10|199335|199185|199335.7|199185.7|199340.1|199190.1|199331.1|199181.1|30
1631881220000|2021-09-17 12:20:20|199335.6|199185.6|199336.7|199186.7|199337.6|199187.6|199334.7|199184.7|33
1631881230000|2021-09-17 12:20:30|199336.6|199186.6|199337.2|199187.2|199342.4|199192.4|199334|199184|31
1631881240000|2021-09-17 12:20:40|199334|199184|199339.8|199189.8|199339.9|199189.9|199333.9|199183.9|28
1631881250000|2021-09-17 12:20:50|199339.5|199189.5|199325.5|199175.5|199339.6|199189.6|199323.6|199173.6|30
1631881260000|2021-09-17 12:21:00|199325.1|199175.1|199330.4|199180.4|199334.7|199184.7|199324.5|199174.5|32
1631881270000|2021-09-17 12:21:10|199327.9|199177.9|199332|199182|199332.6|199182.6|199307.9|199157.9|35
1631881280000|2021-09-17 12:21:20|199332.4|199182.4|199339.1|199189.1|199341.8|199191.8|199331.6|199181.6|36
1631881290000|2021-09-17 12:21:30|199343.7|199193.7|199339.6|199189.6|199343.7|199193.7|199321.9|199171.9|29
1631881300000|2021-09-17 12:21:40|199337.4|199187.4|199336.3|199186.3|199337.6|199187.6|199334.3|199184.3|24
1631881310000|2021-09-17 12:21:50|199336.5|199186.5|199337.9|199187.9|199344.5|199194.5|199335.3|199185.3|30
1631881320000|2021-09-17 12:22:00|199331.1|199181.1|199336.9|199186.9|199337.8|199187.8|199325.5|199175.5|31
1631881330000|2021-09-17 12:22:10|199337.1|199187.1|199338.2|199188.2|199339.3|199189.3|199306.2|199156.2|37
1631881340000|2021-09-17 12:22:20|199338|199188|199313.2|199163.2|199340.7|199190.7|199308.2|199158.2|31
1631881350000|2021-09-17 12:22:30|199314.6|199164.6|199290.7|199140.7|199315.2|199165.2|199290.7|199140.7|26
1631881360000|2021-09-17 12:22:40|199288.5|199138.5|199290.7|199140.7|199291.6|199141.6|199285.8|199135.8|33
1631881370000|2021-09-17 12:22:50|199290.2|199140.2|199266.2|199116.2|199290.2|199173.8|199223.4|199115.8|34
1631881380000|2021-09-17 12:23:00|199266.7|199116.7|199279.9|199129.9|199280.3|199130.3|199266.4|199116.4|33
1631881390000|2021-09-17 12:23:10|199280.7|199130.7|199284.7|199134.7|199286|199136|199276.5|199126.5|28
1631881400000|2021-09-17 12:23:20|199286.4|199136.4|199285.2|199135.2|199286.8|199136.8|199283|199133|14
1631881410000|2021-09-17 12:23:30|199284.8|199134.8|199302.5|199152.5|199303.5|199201.4|199245.4|199134.8|27
1631881420000|2021-09-17 12:23:40|199302.6|199152.6|199321.3|199171.3|199329.3|199222.2|199272.2|199151.2|25
1631881430000|2021-09-17 12:23:50|199321.4|199171.4|199353.3|199203.3|199360.1|199210.1|199320.8|199170.8|29
1631881440000|2021-09-17 12:24:00|199352.9|199202.9|199352.9|199202.9|199357.7|199207.7|199352.9|199202.9|33
1631881450000|2021-09-17 12:24:10|199352.7|199202.7|199349.9|199199.9|199356.2|199206.2|199349.9|199199.9|28
1631881460000|2021-09-17 12:24:20|199350.3|199200.3|199346.4|199196.4|199352|199252.1|199300.8|199195.9|23
1631881470000|2021-09-17 12:24:30|199346.5|199196.5|199305.8|199155.8|199347.5|199197.5|199302|199152|27
1631881480000|2021-09-17 12:24:40|199305.5|199155.5|199300.9|199150.9|199308.3|199199.1|199249.1|199146.1|29
1631881490000|2021-09-17 12:24:50|199299.7|199149.7|199338.2|199188.2|199338.3|199188.3|199298.8|199148.8|31
1631881500000|2021-09-17 12:25:00|199338.8|199188.8|199343.4|199193.4|199348.6|199198.6|199336.9|199186.9|31
1631881510000|2021-09-17 12:25:10|199336.1|199186.1|199343.4|199193.4|199343.4|199193.4|199312.8|199162.8|39
1631881520000|2021-09-17 12:25:20|199346.7|199196.7|199347.6|199197.6|199351.1|199201.1|199344.6|199194.6|32
1631881530000|2021-09-17 12:25:30|199346|199196|199345.5|199195.5|199352|199202|199344.7|199194.7|28
1631881540000|2021-09-17 12:25:40|199344.2|199194.2|199333.1|199183.1|199351|199201|199331.7|199181.7|32
1631881550000|2021-09-17 12:25:50|199332.6|199182.6|199330.1|199180.1|199332.6|199182.6|199329.2|199179.2|21
1631881560000|2021-09-17 12:26:00|199330.9|199180.9|199329.4|199179.4|199331.2|199181.2|199326.6|199176.6|21
1631881570000|2021-09-17 12:26:10|199329|199179|199289.2|199139.2|199329.7|199179.7|199288.7|199138.7|34
1631881580000|2021-09-17 12:26:20|199289.3|199139.3|199303.3|199153.3|199313.1|199163.1|199289.3|199139.3|30
1631881590000|2021-09-17 12:26:30|199302.8|199152.8|199275.8|199125.8|199302.8|199152.8|199275.8|199125.8|25
1631881600000|2021-09-17 12:26:40|199273.6|199123.6|199286.4|199136.4|199286.4|199136.4|199271.6|199121.6|32
1631881610000|2021-09-17 12:26:50|199286.5|199136.5|199283.7|199133.7|199286.5|199136.5|199281.9|199131.9|28
1631881620000|2021-09-17 12:27:00|199283.3|199133.3|199287.3|199137.3|199287.6|199137.6|199282.9|199132.9|22
1631881630000|2021-09-17 12:27:10|199286.9|199136.9|199274.2|199124.2|199286.9|199136.9|199260.3|199110.3|36
1631881640000|2021-09-17 12:27:20|199274.4|199124.4|199273.2|199123.2|199279.3|199129.3|199270.5|199120.5|30
1631881650000|2021-09-17 12:27:30|199270.8|199120.8|199254.5|199104.5|199270.8|199120.8|199242.9|199092.9|31
1631881660000|2021-09-17 12:27:40|199254.6|199104.6|199242.5|199092.5|199268.5|199118.5|199240.7|199090.7|29
1631881670000|2021-09-17 12:27:50|199242.6|199092.6|199260.6|199110.6|199260.6|199110.6|199242.3|199092.3|20
1631881680000|2021-09-17 12:28:00|199260|199110|199256.7|199106.7|199260|199110|199251.7|199101.7|23
1631881690000|2021-09-17 12:28:10|199257.1|199107.1|199236.2|199086.2|199257.2|199147.3|199197.3|199086|30
1631881700000|2021-09-17 12:28:20|199235.4|199085.4|199237.9|199087.9|199239.3|199089.3|199235.4|199085.4|22
1631881710000|2021-09-17 12:28:30|199238.9|199088.9|199232.6|199082.6|199240.2|199090.2|199227.8|199077.8|34
1631881720000|2021-09-17 12:28:40|199232.7|199082.7|199233.6|199083.6|199235.1|199085.1|199231.2|199081.2|24
1631881730000|2021-09-17 12:28:50|199232.7|199082.7|199231|199081|199236.6|199086.6|199230.4|199080.4|30
1631881740000|2021-09-17 12:29:00|199231.2|199081.2|199234|199084|199234.7|199084.7|199227.6|199077.6|33
1631881750000|2021-09-17 12:29:10|199236.1|199086.1|199221.2|199071.2|199239.1|199089.1|199220.1|199070.1|30
1631881760000|2021-09-17 12:29:20|199221.4|199071.4|199225.6|199075.6|199230.4|199080.4|199221.4|199071.4|30
1631881770000|2021-09-17 12:29:30|199225.9|199075.9|199213.4|199063.4|199235|199085|199209.4|199059.4|35
1631881780000|2021-09-17 12:29:40|199213.8|199063.8|199220.4|199070.4|199220.4|199070.4|199211.6|199061.6|21
1631881790000|2021-09-17 12:29:50|199220.2|199070.2|199219|199069|199240.9|199090.9|199219|199069|31
1631881800000|2021-09-17 12:30:00|199219.3|199069.3|199218|199068|199219.3|199069.3|199214.7|199064.7|29
1631881810000|2021-09-17 12:30:10|199218.4|199068.4|199223.3|199073.3|199224|199074|199218.2|199068.2|25
1631881820000|2021-09-17 12:30:20|199223.5|199073.5|199205.2|199155.2|199256.2|199156.2|199173.5|199066.1|31
1631881830000|2021-09-17 12:30:30|199208.9|199158.9|199209.1|199159.1|199262.4|199160.6|199204.5|199108|24
1631881840000|2021-09-17 12:30:40|199209|199159|199231.4|199081.4|199235.4|199159.1|199184.2|199078.8|22
1631881850000|2021-09-17 12:30:50|199231.7|199081.7|199183.2|199133.2|199240.1|199145.9|199179.2|199081.1|32
1631881860000|2021-09-17 12:31:00|199183.5|199133.5|199241.9|199091.9|199244.4|199135.5|199177.9|199083.3|30
1631881870000|2021-09-17 12:31:10|199242.1|199092.1|199245.2|199095.2|199246.4|199096.4|199242.1|199092.1|26
1631881880000|2021-09-17 12:31:20|199244.4|199094.4|199234.4|199084.4|199247.6|199097.6|199234|199084|27
1631881890000|2021-09-17 12:31:30|199233.8|199083.8|199232.2|199082.2|199236|199086|199222.8|199072.8|27
1631881900000|2021-09-17 12:31:40|199231.8|199081.8|199270|199120|199270|199120|199231.7|199081.7|33
1631881910000|2021-09-17 12:31:50|199271|199121|199273.9|199123.9|199275.1|199125.1|199264|199114|29
1631881920000|2021-09-17 12:32:00|199272.2|199122.2|199264.1|199114.1|199274.1|199124.1|199256.8|199106.8|33
1631881930000|2021-09-17 12:32:10|199265.1|199115.1|199270|199120|199270.6|199120.6|199264.4|199114.4|31
1631881940000|2021-09-17 12:32:20|199269.9|199119.9|199271.1|199121.1|199272.5|199122.5|199269.6|199119.6|23
1631881950000|2021-09-17 12:32:30|199270.8|199120.8|199271.2|199121.2|199272.4|199122.4|199270|199120|21
1631881960000|2021-09-17 12:32:40|199264.7|199114.7|199263.6|199113.6|199269.3|199119.3|199261.9|199111.9|26
1631881970000|2021-09-17 12:32:50|199263.5|199113.5|199254|199104|199263.6|199113.6|199252.9|199102.9|29
1631881980000|2021-09-17 12:33:00|199253.4|199103.4|199248.7|199098.7|199260.1|199110.1|199233.7|199083.7|33
1631881990000|2021-09-17 12:33:10|199248.5|199098.5|199253.9|199103.9|199254.9|199104.9|199246.7|199096.7|34
1631882000000|2021-09-17 12:33:20|199253.2|199103.2|199222.8|199072.8|199254|199104|199222.7|199072.7|27
1631882010000|2021-09-17 12:33:30|199222.7|199072.7|199213.6|199063.6|199231.9|199081.9|199213.3|199063.3|30
1631882020000|2021-09-17 12:33:40|199213.7|199063.7|199221.2|199071.2|199229.9|199079.9|199213.2|199063.2|32
1631882030000|2021-09-17 12:33:50|199220.4|199070.4|199224.6|199074.6|199226.4|199127.7|199171.5|199068.9|29
1631882040000|2021-09-17 12:34:00|199224.8|199074.8|199237.1|199087.1|199238|199088|199224.8|199074.8|28
1631882050000|2021-09-17 12:34:10|199236.9|199086.9|199228.9|199078.9|199236.9|199086.9|199222.9|199072.9|32
1631882060000|2021-09-17 12:34:20|199229.2|199079.2|199224.8|199074.8|199229.8|199079.8|199222.8|199072.8|30
1631882070000|2021-09-17 12:34:30|199224.1|199074.1|199219.6|199069.6|199226.6|199076.6|199216.3|199066.3|28
1631882080000|2021-09-17 12:34:40|199219.4|199069.4|199210.8|199060.8|199219.4|199121.3|199168.1|199059.9|25
1631882090000|2021-09-17 12:34:50|199210.9|199060.9|199216.5|199066.5|199217.2|199067.2|199209.6|199059.6|37
1631882100000|2021-09-17 12:35:00|199217.1|199067.1|199165.2|199115.2|199217.1|199117.2|199163.5|199067.1|22
1631882110000|2021-09-17 12:35:10|199165.1|199115.1|199217.1|199067.1|199220.6|199116|199164.1|199064.6|22
1631882120000|2021-09-17 12:35:20|199216.7|199066.7|199242.2|199092.2|199245.6|199143.2|199177.8|199066.5|32
1631882130000|2021-09-17 12:35:30|199242.6|199092.6|199233.6|199083.6|199243.1|199140.9|199188.3|199080|31
1631882140000|2021-09-17 12:35:40|199233.4|199083.4|199260.2|199110.2|199260.2|199162.2|199197.5|199083.4|29
1631882150000|2021-09-17 12:35:50|199261.1|199111.1|199264.9|199114.9|199271.7|199121.7|199256.6|199106.6|24
1631882160000|2021-09-17 12:36:00|199210.4|199160.4|199217.6|199167.6|199219|199169|199210.4|199160.4|35
1631882170000|2021-09-17 12:36:10|199215.9|199165.9|199236.4|199186.4|199292.7|199189.5|199215.9|199142.7|27
1631882180000|2021-09-17 12:36:20|199238.8|199188.8|199267.8|199117.8|199286.8|199189.7|199227.1|199111|34
1631882190000|2021-09-17 12:36:30|199267.6|199117.6|199269.6|199119.6|199271.2|199121.2|199267.4|199117.4|31
1631882200000|2021-09-17 12:36:40|199266.8|199116.8|199261.1|199111.1|199272.2|199162.8|199212.8|199110.3|23
1631882210000|2021-09-17 12:36:50|199261|199111|199258.5|199108.5|199264|199114|199258.5|199108.5|17
1631882220000|2021-09-17 12:37:00|199258.3|199108.3|199257.6|199107.6|199260|199163.9|199213.9|199107.2|18
1631882230000|2021-09-17 12:37:10|199258.2|199108.2|199254|199104|199260.8|199153.5|199203.3|199103.7|26
1631882240000|2021-09-17 12:37:20|199254.4|199104.4|199256|199106|199256.4|199106.4|199252.9|199102.9|12
1631882250000|2021-09-17 12:37:30|199255.9|199105.9|199236|199086|199255.9|199139.2|199186|199080.7|36
1631882260000|2021-09-17 12:37:40|199236.6|199086.6|199233.3|199083.3|199237|199087|199227.5|199077.5|25
1631882270000|2021-09-17 12:37:50|199233.2|199083.2|199232.1|199082.1|199234.7|199084.7|199231.1|199081.1|27
1631882280000|2021-09-17 12:38:00|199232|199082|199228.5|199078.5|199232|199125.6|199173.2|199073.6|30
1631882290000|2021-09-17 12:38:10|199228.6|199078.6|199233.2|199083.2|199233.3|199083.3|199228.4|199078.4|23
1631882300000|2021-09-17 12:38:20|199233.1|199083.1|199255.6|199105.6|199258.1|199153.3|199199.5|199082.9|35
1631882310000|2021-09-17 12:38:30|199253.4|199103.4|199255.6|199105.6|199259.1|199109.1|199253.4|199103.4|31
1631882320000|2021-09-17 12:38:40|199255.8|199105.8|199257.4|199107.4|199263|199113|199255.8|199105.8|23
1631882330000|2021-09-17 12:38:50|199257|199107|199255.3|199105.3|199257.7|199107.7|199251.7|199101.7|21
1631882340000|2021-09-17 12:39:00|199254.8|199104.8|199255.7|199105.7|199257.2|199107.2|199250.9|199100.9|29
1631882350000|2021-09-17 12:39:10|199255.9|199105.9|199254.6|199104.6|199257.2|199107.2|199252.1|199102.1|21
1631882360000|2021-09-17 12:39:20|199254.8|199104.8|199257.3|199107.3|199258.1|199108.1|199254.8|199104.8|28
1631882370000|2021-09-17 12:39:30|199257.6|199107.6|199260|199110|199263|199158.6|199208.6|199105.5|16
1631882380000|2021-09-17 12:39:40|199259.3|199109.3|199259.6|199109.6|199259.9|199109.9|199257.9|199107.9|17
1631882390000|2021-09-17 12:39:50|199259.4|199109.4|199222.9|199072.9|199259.4|199140.8|199174.9|199068.8|32
1631882400000|2021-09-17 12:40:00|199223.3|199073.3|199220.1|199070.1|199223.3|199122.4|199166.9|199066|31
1631882410000|2021-09-17 12:40:10|199222.1|199072.1|199254.6|199104.6|199254.7|199153.2|199179.2|199072.1|30
1631882420000|2021-09-17 12:40:20|199255.2|199105.2|199248|199098|199255.2|199105.2|199240.4|199090.4|27
1631882430000|2021-09-17 12:40:30|199248.3|199098.3|199265|199115|199266.2|199116.2|199247.3|199097.3|23
1631882440000|2021-09-17 12:40:40|199264.3|199114.3|199263.3|199113.3|199265.3|199115.3|199263.3|199113.3|17
1631882450000|2021-09-17 12:40:50|199263.2|199113.2|199263.9|199113.9|199264.1|199114.1|199262.2|199112.2|18
1631882460000|2021-09-17 12:41:00|199264.2|199114.2|199259.2|199109.2|199265.6|199115.6|199257.2|199107.2|24
1631882470000|2021-09-17 12:41:10|199260.9|199110.9|199263.2|199113.2|199263.6|199113.6|199258.4|199108.4|33
1631882480000|2021-09-17 12:41:20|199263.4|199113.4|199259.7|199109.7|199263.4|199113.4|199259|199109|16
1631882490000|2021-09-17 12:41:30|199259.4|199109.4|199265.4|199115.4|199266.5|199116.5|199259.4|199109.4|21
1631882500000|2021-09-17 12:41:40|199267.3|199117.3|199260.9|199110.9|199268.6|199118.6|199260.3|199110.3|24
1631882510000|2021-09-17 12:41:50|199260.2|199110.2|199259.7|199109.7|199261.6|199111.6|199258.2|199108.2|19
1631882520000|2021-09-17 12:42:00|199260.1|199110.1|199260.2|199110.2|199261.6|199111.6|199259.1|199109.1|22
1631882530000|2021-09-17 12:42:10|199258.8|199108.8|199255.3|199105.3|199258.8|199108.8|199243.5|199093.5|29
1631882540000|2021-09-17 12:42:20|199255.7|199105.7|199258.5|199108.5|199259.5|199109.5|199252.4|199102.4|24
1631882550000|2021-09-17 12:42:30|199259.2|199109.2|199246|199096|199259.9|199109.9|199245.9|199095.9|27
1631882560000|2021-09-17 12:42:40|199249.2|199099.2|199260.2|199110.2|199260.8|199110.8|199249.2|199099.2|31
1631882570000|2021-09-17 12:42:50|199260.4|199110.4|199211.4|199161.4|199260.5|199161.8|199208.5|199109.6|17
1631882580000|2021-09-17 12:43:00|199212.3|199162.3|199304.5|199154.5|199304.5|199162.6|199209.2|199109|33
1631882590000|2021-09-17 12:43:10|199306.1|199156.1|199288.3|199138.3|199306.3|199199.3|199246.8|199137.1|34
1631882600000|2021-09-17 12:43:20|199288.2|199138.2|199292.9|199142.9|199292.9|199190.7|199235.8|199134.9|38
1631882610000|2021-09-17 12:43:30|199292.7|199142.7|199276.7|199126.7|199292.7|199142.7|199271.7|199121.7|34
1631882620000|2021-09-17 12:43:40|199277.8|199127.8|199287.6|199137.6|199288.3|199138.3|199272.9|199122.9|26
1631882630000|2021-09-17 12:43:50|199288.4|199138.4|199297.3|199147.3|199299.3|199149.3|199288.4|199138.4|22
1631882640000|2021-09-17 12:44:00|199297.2|199147.2|199293.7|199143.7|199298.2|199148.2|199275.2|199125.2|36
1631882650000|2021-09-17 12:44:10|199292.8|199142.8|199292.8|199142.8|199294.7|199144.7|199268.6|199118.6|32
1631882660000|2021-09-17 12:44:20|199292.3|199142.3|199294.5|199144.5|199296.3|199146.3|199283.2|199133.2|36
1631882670000|2021-09-17 12:44:30|199295.7|199145.7|199297.5|199147.5|199298.2|199148.2|199290|199140|32
1631882680000|2021-09-17 12:44:40|199299.6|199149.6|199301|199151|199301.7|199151.7|199298.9|199148.9|25
1631882690000|2021-09-17 12:44:50|199295.4|199145.4|199300.5|199150.5|199301.1|199151.1|199291.2|199141.2|28
1631882700000|2021-09-17 12:45:00|199299.2|199149.2|199304.5|199154.5|199304.5|199154.5|199290.9|199140.9|28
1631882710000|2021-09-17 12:45:10|199293.9|199143.9|199289.9|199139.9|199297.6|199147.6|199286.5|199136.5|31
1631882720000|2021-09-17 12:45:20|199288.3|199138.3|199288.2|199138.2|199291.1|199141.1|199288.1|199138.1|23
1631882730000|2021-09-17 12:45:30|199287.7|199137.7|199297.1|199147.1|199301.3|199151.3|199286.9|199136.9|30
1631882740000|2021-09-17 12:45:40|199297|199147|199293.9|199143.9|199304.2|199154.2|199292.9|199142.9|26
1631882750000|2021-09-17 12:45:50|199293.8|199143.8|199336.7|199186.7|199337.9|199231.7|199281.7|199143.4|29
1631882760000|2021-09-17 12:46:00|199335.5|199185.5|199349|199199|199350.9|199252.9|199302.9|199185.5|30
1631882770000|2021-09-17 12:46:10|199348|199198|199350.7|199200.7|199353.2|199203.2|199347.8|199197.8|30
1631882780000|2021-09-17 12:46:20|199350.6|199200.6|199347.5|199197.5|199354.2|199204.2|199347.5|199197.5|26
1631882790000|2021-09-17 12:46:30|199347|199197|199340.2|199190.2|199350.4|199200.4|199338.8|199188.8|35
1631882800000|2021-09-17 12:46:40|199340.6|199190.6|199342.6|199192.6|199354.9|199204.9|199340.6|199190.6|33
1631882810000|2021-09-17 12:46:50|199357|199207|199376.2|199226.2|199378|199274.4|199324.4|199207|33
1631882820000|2021-09-17 12:47:00|199377.1|199227.1|199388.7|199238.7|199395.7|199245.7|199374.4|199224.4|33
1631882830000|2021-09-17 12:47:10|199390.7|199240.7|199389.2|199239.2|199390.8|199240.8|199387.3|199237.3|29
1631882840000|2021-09-17 12:47:20|199389|199239|199393.5|199243.5|199396.2|199246.2|199387.1|199237.1|31
1631882850000|2021-09-17 12:47:30|199392.1|199242.1|199385.3|199235.3|199395.3|199245.3|199383.6|199233.6|34
1631882860000|2021-09-17 12:47:40|199384.6|199234.6|199389.7|199239.7|199389.9|199239.9|199384.4|199234.4|32
1631882870000|2021-09-17 12:47:50|199389.3|199239.3|199383.8|199233.8|199389.7|199239.7|199382.7|199232.7|26
1631882880000|2021-09-17 12:48:00|199384.2|199234.2|199393.3|199243.3|199394.7|199244.7|199384.2|199234.2|31
1631882890000|2021-09-17 12:48:10|199394.3|199244.3|199347.8|199197.8|199394.5|199275|199325|199196.2|34
1631882900000|2021-09-17 12:48:20|199348.7|199198.7|199344.8|199194.8|199364.2|199214.2|199342.8|199192.8|32
1631882910000|2021-09-17 12:48:30|199343.3|199193.3|199343.2|199193.2|199344.3|199194.3|199342|199192|18
1631882920000|2021-09-17 12:48:40|199343.1|199193.1|199310.1|199160.1|199343.7|199230|199280|199146.4|32
1631882930000|2021-09-17 12:48:50|199309.1|199159.1|199279.4|199129.4|199310.5|199172.9|199222.9|199127.3|34
1631882940000|2021-09-17 12:49:00|199281.8|199131.8|199249.3|199199.3|199300.2|199200.1|199237|199130.6|31
1631882950000|2021-09-17 12:49:10|199248.6|199198.6|199296|199146|199301.8|199198.6|199248.6|199143.3|36
1631882960000|2021-09-17 12:49:20|199295.4|199145.4|199259|199109|199295.4|199145.4|199259|199109|31
1631882970000|2021-09-17 12:49:30|199258.9|199108.9|199259.6|199109.6|199260.7|199110.7|199254.1|199104.1|25
1631882980000|2021-09-17 12:49:40|199260|199110|199269.5|199119.5|199270|199120|199258.3|199108.3|31
1631882990000|2021-09-17 12:49:50|199268.5|199118.5|199259.2|199109.2|199268.5|199118.5|199255.1|199105.1|32
1631883000000|2021-09-17 12:50:00|199266.1|199116.1|199313.2|199163.2|199314.2|199164.2|199266.1|199116.1|36
1631883010000|2021-09-17 12:50:10|199313.3|199163.3|199343.9|199193.9|199343.9|199193.9|199312.6|199162.6|28
1631883020000|2021-09-17 12:50:20|199348.4|199198.4|199344.4|199194.4|199351.5|199201.5|199344.1|199194.1|29
1631883030000|2021-09-17 12:50:30|199343.8|199193.8|199346.7|199196.7|199346.8|199196.8|199342.5|199192.5|30
1631883040000|2021-09-17 12:50:40|199347.8|199197.8|199346.5|199196.5|199349.8|199199.8|199346.4|199196.4|20
1631883050000|2021-09-17 12:50:50|199346.2|199196.2|199347|199197|199348|199198|199345.8|199195.8|13
1631883060000|2021-09-17 12:51:00|199348.3|199198.3|199344.5|199194.5|199348.8|199198.8|199341.3|199191.3|31
1631883070000|2021-09-17 12:51:10|199345.2|199195.2|199356.5|199206.5|199365.3|199266.1|199290.8|199191|32
1631883080000|2021-09-17 12:51:20|199357.2|199207.2|199345.6|199195.6|199357.2|199207.2|199344.6|199194.6|29
1631883090000|2021-09-17 12:51:30|199345.4|199195.4|199343.2|199193.2|199346.4|199196.4|199342.5|199192.5|21
1631883100000|2021-09-17 12:51:40|199346|199196|199344.9|199194.9|199346.7|199196.7|199343.4|199193.4|20
1631883110000|2021-09-17 12:51:50|199344.8|199194.8|199350|199200|199352.3|199202.3|199344.7|199194.7|25
1631883120000|2021-09-17 12:52:00|199347.2|199197.2|199339.3|199189.3|199348.1|199198.1|199336.7|199186.7|31
1631883130000|2021-09-17 12:52:10|199336.5|199186.5|199330.1|199180.1|199336.9|199186.9|199325.8|199175.8|30
1631883140000|2021-09-17 12:52:20|199331|199181|199331.5|199181.5|199342.2|199192.2|199328|199178|29
1631883150000|2021-09-17 12:52:30|199331.3|199181.3|199332.1|199182.1|199333.3|199232.1|199279.1|199177.7|27
1631883160000|2021-09-17 12:52:40|199331.5|199181.5|199335.5|199185.5|199337.5|199225.6|199270.7|199170.3|29
1631883170000|2021-09-17 12:52:50|199335.3|199185.3|199336.6|199186.6|199336.6|199233.3|199281.6|199180.6|22
1631883180000|2021-09-17 12:53:00|199347|199197|199348.7|199198.7|199352|199202|199335|199185|32
1631883190000|2021-09-17 12:53:10|199347.2|199197.2|199337.3|199187.3|199349.4|199238.2|199288.2|199185.9|30
1631883200000|2021-09-17 12:53:20|199337.5|199187.5|199332.5|199182.5|199339.6|199233.6|199281.8|199181.5|31
1631883210000|2021-09-17 12:53:30|199332.4|199182.4|199340|199190|199350.2|199200.2|199330.7|199180.7|32
1631883220000|2021-09-17 12:53:40|199340.4|199190.4|199339.9|199189.9|199341.9|199191.9|199335.9|199185.9|26
1631883230000|2021-09-17 12:53:50|199339.6|199189.6|199340|199190|199341.8|199191.8|199338.9|199188.9|20
1631883240000|2021-09-17 12:54:00|199340.4|199190.4|199356.3|199206.3|199356.3|199206.3|199332.2|199182.2|33
1631883250000|2021-09-17 12:54:10|199356.5|199206.5|199356.7|199206.7|199360.1|199210.1|199356.4|199206.4|18
1631883260000|2021-09-17 12:54:20|199357.4|199207.4|199380.9|199230.9|199387.4|199237.4|199356.8|199206.8|28
1631883270000|2021-09-17 12:54:30|199380.3|199230.3|199386.3|199236.3|199386.3|199236.3|199377.9|199227.9|28
1631883280000|2021-09-17 12:54:40|199386.9|199236.9|199393.2|199243.2|199395.4|199245.4|199383|199233|29
1631883290000|2021-09-17 12:54:50|199391|199241|199388.1|199238.1|199391|199241|199387.1|199237.1|31
1631883300000|2021-09-17 12:55:00|199389.2|199239.2|199384.3|199234.3|199389.2|199239.2|199383.2|199233.2|16
1631883310000|2021-09-17 12:55:10|199372.7|199222.7|199391.2|199241.2|199396.4|199246.4|199372.7|199222.7|26
1631883320000|2021-09-17 12:55:20|199391.7|199241.7|199387.6|199237.6|199393|199243|199386.8|199236.8|30
1631883330000|2021-09-17 12:55:30|199387.2|199237.2|199366.6|199216.6|199391.7|199241.7|199364.7|199214.7|34
1631883340000|2021-09-17 12:55:40|199367.1|199217.1|199375.7|199225.7|199376.4|199226.4|199367.1|199217.1|33
1631883350000|2021-09-17 12:55:50|199374|199224|199373.4|199223.4|199375.5|199225.5|199372.2|199222.2|19
1631883360000|2021-09-17 12:56:00|199373|199223|199375.7|199225.7|199380.3|199230.3|199372.9|199222.9|29
1631883370000|2021-09-17 12:56:10|199375.6|199225.6|199369|199219|199375.6|199225.6|199368.5|199218.5|20
1631883380000|2021-09-17 12:56:20|199377.1|199227.1|199379.2|199229.2|199380.6|199230.6|199375.1|199225.1|24
1631883390000|2021-09-17 12:56:30|199378.7|199228.7|199378.2|199228.2|199378.7|199228.7|199376.6|199226.6|21
1631883400000|2021-09-17 12:56:40|199378.4|199228.4|199382.6|199232.6|199383.4|199233.4|199378.3|199228.3|19
1631883410000|2021-09-17 12:56:50|199381.3|199231.3|199378.5|199228.5|199381.6|199231.6|199378.5|199228.5|29
1631883420000|2021-09-17 12:57:00|199380.1|199230.1|199382.8|199232.8|199384|199234|199370.4|199220.4|27
1631883430000|2021-09-17 12:57:10|199382.9|199232.9|199338.4|199188.4|199382.9|199232.9|199332|199182|31
1631883440000|2021-09-17 12:57:20|199338|199188|199334.8|199184.8|199343|199193|199333.9|199183.9|26
1631883450000|2021-09-17 12:57:30|199334.6|199184.6|199357.1|199207.1|199357.1|199207.1|199334.6|199184.6|25
1631883460000|2021-09-17 12:57:40|199371.1|199221.1|199370.7|199220.7|199374.5|199224.5|199366.5|199216.5|30
1631883470000|2021-09-17 12:57:50|199370.8|199220.8|199338.5|199188.5|199371.2|199221.2|199336.4|199186.4|28
1631883480000|2021-09-17 12:58:00|199338.9|199188.9|199333.1|199183.1|199341.2|199191.2|199329.5|199179.5|27
1631883490000|2021-09-17 12:58:10|199333|199183|199344.5|199194.5|199347.2|199197.2|199332|199182|20
1631883500000|2021-09-17 12:58:20|199342.8|199192.8|199339.2|199189.2|199346.7|199196.7|199337.8|199187.8|26
1631883510000|2021-09-17 12:58:30|199340.6|199190.6|199344.6|199194.6|199347.6|199197.6|199337.5|199187.5|31
1631883520000|2021-09-17 12:58:40|199345.3|199195.3|199338|199188|199345.6|199195.6|199336.5|199186.5|26
1631883530000|2021-09-17 12:58:50|199338.1|199188.1|199324|199174|199344|199194|199319.7|199169.7|29
1631883540000|2021-09-17 12:59:00|199324.2|199174.2|199311.2|199161.2|199324.2|199174.2|199310|199160|22
1631883550000|2021-09-17 12:59:10|199305.3|199155.3|199323.9|199173.9|199326.7|199176.7|199301.2|199151.2|30
1631883560000|2021-09-17 12:59:20|199326|199176|199312.1|199162.1|199326.8|199176.8|199311.6|199161.6|30
1631883570000|2021-09-17 12:59:30|199312.2|199162.2|199305.1|199155.1|199312.2|199162.2|199302.2|199152.2|31
1631883580000|2021-09-17 12:59:40|199249.5|199199.5|199308.2|199158.2|199309.6|199199.5|199249.5|199151.8|28
1631883590000|2021-09-17 12:59:50|199307.8|199157.8|199298.3|199148.3|199307.8|199157.8|199295|199145|28
1631883600000|2021-09-17 13:00:00|199299.7|199149.7|199294.1|199144.1|199299.7|199193.2|199236.4|199117.2|33
1631883610000|2021-09-17 13:00:10|199244|199194|199286.1|199136.1|199295.3|199195|199244|199131.8|35
1631883620000|2021-09-17 13:00:20|199291.9|199141.9|199287.8|199137.8|199291.9|199141.9|199282.8|199132.8|28
1631883630000|2021-09-17 13:00:30|199287.2|199137.2|199291.7|199141.7|199295|199145|199286.2|199136.2|23
1631883640000|2021-09-17 13:00:40|199291.4|199141.4|199329.5|199179.5|199329.5|199179.5|199291.2|199141.2|31
1631883650000|2021-09-17 13:00:50|199328.1|199178.1|199326.1|199176.1|199329.3|199179.3|199326.1|199176.1|20
1631883660000|2021-09-17 13:01:00|199326.3|199176.3|199329|199179|199333.9|199183.9|199326.3|199176.3|25
1631883670000|2021-09-17 13:01:10|199329.4|199179.4|199329|199179|199330.1|199228.1|199277.6|199171|24
1631883680000|2021-09-17 13:01:20|199325.8|199175.8|199323.1|199173.1|199329.6|199179.6|199321.1|199171.1|25
1631883690000|2021-09-17 13:01:30|199324.1|199174.1|199309.8|199159.8|199325.9|199226.6|199257.7|199156.5|31
1631883700000|2021-09-17 13:01:40|199309.5|199159.5|199327.4|199177.4|199328.6|199209.7|199259.3|199159.5|30
1631883710000|2021-09-17 13:01:50|199329.2|199179.2|199329.9|199179.9|199329.9|199179.9|199313|199163|24
1631883720000|2021-09-17 13:02:00|199329.4|199179.4|199306.2|199156.2|199329.7|199179.7|199303.3|199153.3|32
1631883730000|2021-09-17 13:02:10|199306.6|199156.6|199329.3|199179.3|199332.3|199182.3|199302.6|199152.6|26
1631883740000|2021-09-17 13:02:20|199329.7|199179.7|199329|199179|199330.7|199180.7|199328.9|199178.9|20
1631883750000|2021-09-17 13:02:30|199328.3|199178.3|199378.8|199228.8|199383.7|199271.2|199321.2|199178.3|27
1631883760000|2021-09-17 13:02:40|199379.2|199229.2|199389|199239|199389.8|199286.6|199336.6|199228.5|30
1631883770000|2021-09-17 13:02:50|199388.6|199238.6|199398.6|199248.6|199408.8|199309.2|199355.6|199232.4|36
1631883780000|2021-09-17 13:03:00|199399.4|199249.4|199380.5|199230.5|199399.5|199249.5|199379.2|199229.2|34
1631883790000|2021-09-17 13:03:10|199375.1|199225.1|199382.7|199232.7|199382.7|199232.7|199372.6|199222.6|34
1631883800000|2021-09-17 13:03:20|199382.8|199232.8|199369.2|199219.2|199383|199233|199366.5|199216.5|26
1631883810000|2021-09-17 13:03:30|199369.3|199219.3|199377.5|199227.5|199380.6|199230.6|199369.3|199219.3|30
1631883820000|2021-09-17 13:03:40|199377.3|199227.3|199378.7|199228.7|199378.7|199273.7|199323.7|199225.1|20
1631883830000|2021-09-17 13:03:50|199378.5|199228.5|199378.4|199228.4|199379.6|199229.6|199376.5|199226.5|14
1631883840000|2021-09-17 13:04:00|199377.8|199227.8|199350.9|199200.9|199379.7|199229.7|199350.9|199200.9|21
1631883850000|2021-09-17 13:04:10|199351.6|199201.6|199335.3|199185.3|199356|199206|199330.9|199180.9|29
1631883860000|2021-09-17 13:04:20|199336|199186|199339|199189|199340|199190|199336|199186|23
1631883870000|2021-09-17 13:04:30|199339.3|199189.3|199342.6|199192.6|199348.7|199198.7|199335.7|199185.7|32
1631883880000|2021-09-17 13:04:40|199342.1|199192.1|199324.7|199174.7|199342.1|199236.7|199283|199174.7|35
1631883890000|2021-09-17 13:04:50|199325.4|199175.4|199372.2|199222.2|199374.4|199256.1|199306.1|199174.3|33
1631883900000|2021-09-17 13:05:00|199370|199220|199392.4|199242.4|199396.3|199246.3|199369.3|199219.3|29
1631883910000|2021-09-17 13:05:10|199393.1|199243.1|199378.9|199228.9|199393.1|199243.1|199378.9|199228.9|30
1631883920000|2021-09-17 13:05:20|199382.7|199232.7|199380.7|199230.7|199382.7|199232.7|199377.4|199227.4|27
1631883930000|2021-09-17 13:05:30|199381|199231|199359.3|199209.3|199386.2|199236.2|199358.1|199208.1|33
1631883940000|2021-09-17 13:05:40|199358.2|199208.2|199352.4|199202.4|199358.2|199208.2|199352|199202|30
1631883950000|2021-09-17 13:05:50|199352.8|199202.8|199345.9|199195.9|199354.2|199204.2|199339.1|199189.1|31
1631883960000|2021-09-17 13:06:00|199347.6|199197.6|199358.5|199208.5|199358.5|199208.5|199340.4|199190.4|36
1631883970000|2021-09-17 13:06:10|199357.3|199207.3|199364.6|199214.6|199366.3|199216.3|199356|199206|33
1631883980000|2021-09-17 13:06:20|199364.8|199214.8|199365.5|199215.5|199366.5|199216.5|199363.5|199213.5|23
1631883990000|2021-09-17 13:06:30|199366|199216|199358.6|199208.6|199366.3|199216.3|199357.2|199207.2|32
1631884000000|2021-09-17 13:06:40|199359.6|199209.6|199354.4|199204.4|199359.7|199209.7|199339.9|199189.9|35
1631884010000|2021-09-17 13:06:50|199353.9|199203.9|199344.1|199194.1|199353.9|199244.1|199294.1|199193.4|26
1631884020000|2021-09-17 13:07:00|199343.5|199193.5|199344.6|199194.6|199345.8|199195.8|199343.1|199193.1|21
1631884030000|2021-09-17 13:07:10|199342.6|199192.6|199320.5|199170.5|199343.3|199239.7|199277|199163.9|30
1631884040000|2021-09-17 13:07:20|199318.5|199168.5|199318.8|199168.8|199320.1|199170.1|199318.3|199168.3|21
1631884050000|2021-09-17 13:07:30|199317.4|199167.4|199321.1|199171.1|199321.1|199171.1|199317|199167|17
1631884060000|2021-09-17 13:07:40|199321.3|199171.3|199321.6|199171.6|199326.1|199176.1|199320.7|199170.7|23
1631884070000|2021-09-17 13:07:50|199321.8|199171.8|199338.6|199188.6|199339.1|199189.1|199321.8|199171.8|34
1631884080000|2021-09-17 13:08:00|199339.7|199189.7|199337.6|199187.6|199339.7|199189.7|199330.8|199180.8|32
1631884090000|2021-09-17 13:08:10|199337.1|199187.1|199353.4|199203.4|199354.3|199204.3|199334|199184|29
1631884100000|2021-09-17 13:08:20|199352|199202|199346.9|199196.9|199355.2|199205.2|199342.9|199192.9|25
1631884110000|2021-09-17 13:08:30|199347.3|199197.3|199344.4|199194.4|199349.3|199199.3|199343.6|199193.6|27
1631884120000|2021-09-17 13:08:40|199344.8|199194.8|199328.1|199178.1|199344.8|199194.8|199326.8|199176.8|29
1631884130000|2021-09-17 13:08:50|199327.2|199177.2|199333.9|199183.9|199337.2|199187.2|199327.2|199177.2|30
1631884140000|2021-09-17 13:09:00|199334.1|199184.1|199333.2|199183.2|199350|199225.6|199273.2|199169.5|36
1631884150000|2021-09-17 13:09:10|199333.6|199183.6|199345.5|199195.5|199346.4|199196.4|199332.1|199182.1|33
1631884160000|2021-09-17 13:09:20|199345.4|199195.4|199364.6|199214.6|199366.3|199216.3|199343|199193|25
1631884170000|2021-09-17 13:09:30|199359.5|199209.5|199356.6|199206.6|199360.9|199261.8|199309.7|199206.6|21
1631884180000|2021-09-17 13:09:40|199344.2|199194.2|199338.9|199188.9|199346|199243.9|199293.9|199184.6|34
1631884190000|2021-09-17 13:09:50|199338.8|199188.8|199339.8|199189.8|199346.8|199196.8|199338.5|199188.5|30
1631884200000|2021-09-17 13:10:00|199339.9|199189.9|199341.7|199191.7|199341.7|199191.7|199335.2|199185.2|32
1631884210000|2021-09-17 13:10:10|199341.3|199191.3|199347.9|199197.9|199348.9|199198.9|199339.2|199189.2|32
1631884220000|2021-09-17 13:10:20|199346.1|199196.1|199363.7|199213.7|199368.6|199218.6|199346.1|199196.1|34
1631884230000|2021-09-17 13:10:30|199365.1|199215.1|199369|199219|199369.2|199219.2|199360.5|199210.5|29
1631884240000|2021-09-17 13:10:40|199367.9|199217.9|199364.6|199214.6|199370.7|199220.7|199364.6|199214.6|29
1631884250000|2021-09-17 13:10:50|199363.7|199213.7|199361.8|199211.8|199370.6|199220.6|199360.9|199210.9|32
1631884260000|2021-09-17 13:11:00|199363.3|199213.3|199364.2|199214.2|199364.9|199214.9|199359.2|199209.2|32
1631884270000|2021-09-17 13:11:10|199364|199214|199376.5|199226.5|199391|199283.7|199330.9|199214|31
1631884280000|2021-09-17 13:11:20|199375.6|199225.6|199382.8|199232.8|199385.4|199235.4|199375.6|199225.6|31
1631884290000|2021-09-17 13:11:30|199384.2|199234.2|199381.2|199231.2|199384.2|199234.2|199376.8|199226.8|27
1631884300000|2021-09-17 13:11:40|199381|199231|199375.2|199225.2|199385.2|199235.2|199372.2|199222.2|29
1631884310000|2021-09-17 13:11:50|199374|199224|199296.2|199246.2|199376.6|199246.2|199296.2|199219.1|32
1631884320000|2021-09-17 13:12:00|199340.7|199190.7|199329.8|199179.8|199341|199191|199329|199179|27
1631884330000|2021-09-17 13:12:10|199315.1|199165.1|199293.6|199143.6|199315.1|199165.1|199289.4|199139.4|33
1631884340000|2021-09-17 13:12:20|199293.5|199143.5|199290.4|199140.4|199293.5|199143.5|199286.6|199136.6|31
1631884350000|2021-09-17 13:12:30|199290.2|199140.2|199286.5|199136.5|199290.2|199140.2|199285.2|199135.2|21
1631884360000|2021-09-17 13:12:40|199285|199135|199290.4|199140.4|199293.6|199143.6|199285|199135|33
1631884370000|2021-09-17 13:12:50|199290|199140|199290.1|199140.1|199294.8|199144.8|199288.9|199138.9|33
1631884380000|2021-09-17 13:13:00|199290.6|199140.6|199295.5|199145.5|199297.8|199147.8|199290.6|199140.6|29
1631884390000|2021-09-17 13:13:10|199294.1|199144.1|199300.4|199150.4|199301.4|199195|199243.8|199144.1|27
1631884400000|2021-09-17 13:13:20|199300.7|199150.7|199297.4|199147.4|199303.6|199153.6|199292.4|199142.4|32
1631884410000|2021-09-17 13:13:30|199297.2|199147.2|199269.3|199119.3|199297.5|199168.7|199218.7|199116.6|31
1631884420000|2021-09-17 13:13:40|199269.1|199119.1|199254.2|199104.2|199269.1|199119.1|199247.2|199097.2|35
1631884430000|2021-09-17 13:13:50|199255.9|199105.9|199247|199097|199256|199106|199242.6|199092.6|34
1631884440000|2021-09-17 13:14:00|199245.2|199095.2|199251.7|199101.7|199254.3|199104.3|199245.2|199095.2|36
1631884450000|2021-09-17 13:14:10|199251.5|199101.5|199260.1|199110.1|199261.8|199158.3|199208.3|199101.5|33
1631884460000|2021-09-17 13:14:20|199260|199110|199305.2|199155.2|199305.7|199155.7|199259.5|199109.5|27
1631884470000|2021-09-17 13:14:30|199306.3|199156.3|199298.2|199148.2|199309.3|199159.3|199296.3|199146.3|29
1631884480000|2021-09-17 13:14:40|199298.6|199148.6|199320.8|199170.8|199326.8|199176.8|199298.4|199148.4|32
1631884490000|2021-09-17 13:14:50|199319|199169|199323.9|199173.9|199330.8|199214.8|199264.8|199163.1|33
1631884500000|2021-09-17 13:15:00|199329.6|199179.6|199385.3|199235.3|199385.8|199235.8|199328.7|199178.7|31
1631884510000|2021-09-17 13:15:10|199385.7|199235.7|199343.7|199193.7|199408.8|199306.3|199294.9|199193.7|34
1631884520000|2021-09-17 13:15:20|199343.4|199193.4|199344.5|199194.5|199373.6|199268.2|199287.4|199186.2|36
1631884530000|2021-09-17 13:15:30|199344.1|199194.1|199369|199219|199369.4|199219.4|199338.6|199188.6|31
1631884540000|2021-09-17 13:15:40|199369.2|199219.2|199371.2|199221.2|199376.7|199270.6|199317.9|199218.5|33
1631884550000|2021-09-17 13:15:50|199371.5|199221.5|199372.2|199222.2|199384.1|199234.1|199369.9|199219.9|32
1631884560000|2021-09-17 13:16:00|199372|199222|199379.6|199229.6|199380.8|199230.8|199371|199221|32
1631884570000|2021-09-17 13:16:10|199377.6|199227.6|199367.6|199217.6|199380.6|199230.6|199367.6|199217.6|28
1631884580000|2021-09-17 13:16:20|199316.7|199266.7|199374.7|199224.7|199375.1|199266.7|199316.7|199215.8|27
1631884590000|2021-09-17 13:16:30|199374.6|199224.6|199375.6|199225.6|199379.8|199229.8|199373|199223|31
1631884600000|2021-09-17 13:16:40|199374.3|199224.3|199375.9|199225.9|199381.4|199231.4|199370.5|199220.5|31
1631884610000|2021-09-17 13:16:50|199376.4|199226.4|199370.3|199220.3|199378.3|199228.3|199367.7|199217.7|31
1631884620000|2021-09-17 13:17:00|199370.1|199220.1|199345.5|199195.5|199371.2|199221.2|199333.6|199183.6|31
1631884630000|2021-09-17 13:17:10|199346|199196|199337.4|199187.4|199347.8|199197.8|199337.4|199187.4|35
1631884640000|2021-09-17 13:17:20|199336.5|199186.5|199332|199182|199336.5|199186.5|199328.1|199178.1|29
1631884650000|2021-09-17 13:17:30|199331.9|199181.9|199327.8|199177.8|199334.2|199184.2|199327.5|199177.5|27
1631884660000|2021-09-17 13:17:40|199327.7|199177.7|199326.7|199176.7|199328.5|199178.5|199321.8|199171.8|22
1631884670000|2021-09-17 13:17:50|199326.8|199176.8|199329.1|199179.1|199332.1|199182.1|199326.8|199176.8|22
1631884680000|2021-09-17 13:18:00|199329|199179|199321.4|199171.4|199335.5|199235.9|199281.8|199171.4|36
1631884690000|2021-09-17 13:18:10|199322.6|199172.6|199254.8|199204.8|199322.6|199208.2|199250.6|199172.6|32
1631884700000|2021-09-17 13:18:20|199254.6|199204.6|199296.1|199146.1|199307.1|199205|199254.6|199146.1|29
1631884710000|2021-09-17 13:18:30|199296.8|199146.8|199302.1|199152.1|199302.7|199198.5|199243.4|199139.3|37
1631884720000|2021-09-17 13:18:40|199302.4|199152.4|199323.4|199173.4|199326.1|199220.1|199265.9|199151|35
1631884730000|2021-09-17 13:18:50|199269.1|199219.1|199325.8|199175.8|199334.6|199223.8|199266.4|199168.7|36
1631884740000|2021-09-17 13:19:00|199324.8|199174.8|199324.9|199174.9|199327.5|199212.7|199260.2|199158.2|31
1631884750000|2021-09-17 13:19:10|199325|199175|199274.3|199224.3|199327.1|199225.1|199272.3|199174.2|18
1631884760000|2021-09-17 13:19:20|199271.4|199221.4|199275.6|199225.6|199277.3|199227.3|199271.4|199221.4|26
1631884770000|2021-09-17 13:19:30|199276.3|199226.3|199280.7|199230.7|199336.2|199231.7|199275.5|199178.6|29
1631884780000|2021-09-17 13:19:40|199281|199231|199337.3|199187.3|199338|199231|199272.6|199172.7|35
1631884790000|2021-09-17 13:19:50|199337.2|199187.2|199342.6|199192.6|199342.6|199192.6|199336.9|199186.9|27
1631884800000|2021-09-17 13:20:00|199341.5|199191.5|199292.2|199242.2|199359.3|199259.4|199292.2|199187.8|35
1631884810000|2021-09-17 13:20:10|199290.6|199240.6|199348.9|199198.9|199349.8|199240.6|199289.2|199193|28
1631884820000|2021-09-17 13:20:20|199346.9|199196.9|199288|199238|199348.3|199239.3|199282.9|199190.3|29
1631884830000|2021-09-17 13:20:30|199288.5|199238.5|199339.9|199189.9|199342.4|199243.8|199288.5|199189.1|28
1631884840000|2021-09-17 13:20:40|199338.3|199188.3|199319|199169|199342.8|199219.8|199268.1|199165|35
1631884850000|2021-09-17 13:20:50|199318.9|199168.9|199321.2|199171.2|199322.7|199172.7|199318.9|199168.9|30
1631884860000|2021-09-17 13:21:00|199320.9|199170.9|199318.5|199168.5|199324.3|199174.3|199318.5|199168.5|27
1631884870000|2021-09-17 13:21:10|199321.5|199171.5|199329.8|199179.8|199329.8|199179.8|199321.5|199171.5|29
1631884880000|2021-09-17 13:21:20|199330|199180|199325.1|199175.1|199330.4|199180.4|199325|199175|16
1631884890000|2021-09-17 13:21:30|199325.2|199175.2|199326.1|199176.1|199327.4|199177.4|199325.2|199175.2|14
1631884900000|2021-09-17 13:21:40|199326.5|199176.5|199347|199197|199359.7|199209.7|199326|199176|28
1631884910000|2021-09-17 13:21:50|199349.9|199199.9|199340.6|199190.6|199349.9|199199.9|199337.9|199187.9|27
1631884920000|2021-09-17 13:22:00|199340.5|199190.5|199337.3|199187.3|199341.9|199191.9|199335.1|199185.1|20
1631884930000|2021-09-17 13:22:10|199337.5|199187.5|199328.3|199178.3|199340.9|199190.9|199324.1|199174.1|24
1631884940000|2021-09-17 13:22:20|199333.6|199183.6|199314.2|199164.2|199333.8|199183.8|199313|199163|37
1631884950000|2021-09-17 13:22:30|199314.3|199164.3|199294.9|199144.9|199314.3|199164.3|199290.1|199140.1|29
1631884960000|2021-09-17 13:22:40|199294.8|199144.8|199295.9|199145.9|199296|199146|199292.4|199142.4|34
1631884970000|2021-09-17 13:22:50|199295.6|199145.6|199294.4|199144.4|199297|199147|199292.5|199142.5|23
1631884980000|2021-09-17 13:23:00|199294.5|199144.5|199293.6|199143.6|199296.3|199146.3|199291.5|199141.5|27
1631884990000|2021-09-17 13:23:10|199294.2|199144.2|199290.1|199140.1|199294.2|199144.2|199287.2|199137.2|31
1631885000000|2021-09-17 13:23:20|199289.7|199139.7|199293.8|199143.8|199295.7|199145.7|199289.7|199139.7|34
1631885010000|2021-09-17 13:23:30|199293.4|199143.4|199292|199142|199296.6|199146.6|199289.9|199139.9|26
1631885020000|2021-09-17 13:23:40|199292.7|199142.7|199297|199147|199299.5|199149.5|199292.5|199142.5|28
1631885030000|2021-09-17 13:23:50|199296.9|199146.9|199289.4|199139.4|199296.9|199146.9|199286.8|199136.8|28
1631885040000|2021-09-17 13:24:00|199289.2|199139.2|199292.2|199142.2|199293.2|199143.2|199289.2|199139.2|22
1631885050000|2021-09-17 13:24:10|199291.2|199141.2|199281.1|199131.1|199291.2|199141.2|199280.6|199130.6|27
1631885060000|2021-09-17 13:24:20|199281|199131|199294.4|199144.4|199294.6|199144.6|199281|199131|28
1631885070000|2021-09-17 13:24:30|199294.9|199144.9|199296.9|199146.9|199300.9|199150.9|199294.9|199144.9|36
1631885080000|2021-09-17 13:24:40|199296.6|199146.6|199297.8|199147.8|199298.8|199148.8|199294.2|199144.2|30
1631885090000|2021-09-17 13:24:50|199297.7|199147.7|199296.6|199146.6|199329|199224.1|199257.8|199144.7|36
1631885100000|2021-09-17 13:25:00|199297.4|199147.4|199299.3|199149.3|199301.3|199197.5|199240|199143.6|39
1631885110000|2021-09-17 13:25:10|199299.5|199149.5|199300.5|199150.5|199307.6|199206.9|199254.6|199149.2|34
1631885120000|2021-09-17 13:25:20|199302.1|199152.1|199300.6|199150.6|199308.3|199158.3|199295.4|199145.4|37
1631885130000|2021-09-17 13:25:30|199301|199151|199294.4|199144.4|199306|199156|199292.3|199142.3|32
1631885140000|2021-09-17 13:25:40|199294.3|199144.3|199298.8|199148.8|199300.4|199150.4|199288.9|199138.9|28
1631885150000|2021-09-17 13:25:50|199308.3|199158.3|199295.9|199145.9|199321.2|199171.2|199295.9|199145.9|27
1631885160000|2021-09-17 13:26:00|199294.6|199144.6|199296.8|199146.8|199299.4|199149.4|199289|199139|35
1631885170000|2021-09-17 13:26:10|199297.4|199147.4|199309.7|199159.7|199309.7|199159.7|199296.2|199146.2|31
1631885180000|2021-09-17 13:26:20|199305.8|199155.8|199331.9|199181.9|199351.4|199201.4|199305.8|199155.8|36
1631885190000|2021-09-17 13:26:30|199331.8|199181.8|199338.5|199188.5|199338.5|199188.5|199330.8|199180.8|26
1631885200000|2021-09-17 13:26:40|199338.6|199188.6|199330.5|199180.5|199349.7|199199.7|199328.8|199178.8|31
1631885210000|2021-09-17 13:26:50|199330.7|199180.7|199339.7|199189.7|199339.9|199189.9|199326.5|199176.5|27
1631885220000|2021-09-17 13:27:00|199339.8|199189.8|199336.6|199186.6|199340.7|199190.7|199336.4|199186.4|19
1631885230000|2021-09-17 13:27:10|199336.3|199186.3|199342.4|199192.4|199343.3|199193.3|199335.8|199185.8|25
1631885240000|2021-09-17 13:27:20|199341.3|199191.3|199340.1|199190.1|199341.6|199191.6|199337.4|199187.4|24
1631885250000|2021-09-17 13:27:30|199339.3|199189.3|199412.8|199262.8|199414.7|199264.7|199338.8|199188.8|31
1631885260000|2021-09-17 13:27:40|199415.9|199265.9|199395.2|199245.2|199423.2|199273.2|199395.2|199245.2|36
1631885270000|2021-09-17 13:27:50|199395.7|199245.7|199396.7|199246.7|199399|199249|199395.1|199245.1|33
1631885280000|2021-09-17 13:28:00|199398.7|199248.7|199401.7|199251.7|199422.2|199272.2|199395.3|199245.3|38
1631885290000|2021-09-17 13:28:10|199400.5|199250.5|199399.5|199249.5|199403.6|199253.6|199394.8|199244.8|32
1631885300000|2021-09-17 13:28:20|199400.7|199250.7|199469.5|199319.5|199471.6|199321.6|199398.8|199248.8|34
1631885310000|2021-09-17 13:28:30|199469.6|199319.6|199460.3|199310.3|199469.6|199319.6|199458.6|199308.6|30
1631885320000|2021-09-17 13:28:40|199461|199311|199431|199281|199462.4|199312.4|199431|199281|32
1631885330000|2021-09-17 13:28:50|199429.8|199279.8|199456.8|199306.8|199458.9|199308.9|199429.3|199279.3|35
1631885340000|2021-09-17 13:29:00|199456|199306|199453.4|199303.4|199460.7|199310.7|199453.4|199303.4|32
1631885350000|2021-09-17 13:29:10|199456.3|199306.3|199424.9|199274.9|199461.2|199311.2|199423|199273|34
1631885360000|2021-09-17 13:29:20|199424.1|199274.1|199425.5|199275.5|199445.3|199295.3|199424.1|199274.1|32
1631885370000|2021-09-17 13:29:30|199426.9|199276.9|199427.3|199277.3|199431.3|199281.3|199423.5|199273.5|33
1631885380000|2021-09-17 13:29:40|199427|199277|199445.9|199295.9|199450.2|199300.2|199427|199277|35
1631885390000|2021-09-17 13:29:50|199444.9|199294.9|199447.7|199297.7|199452.9|199302.9|199438.8|199288.8|30
1631885400000|2021-09-17 13:30:00|199447.5|199297.5|199444.6|199294.6|199463.8|199313.8|199444.6|199294.6|37
1631885410000|2021-09-17 13:30:10|199427.2|199277.2|199449.1|199299.1|199452.6|199302.6|199427.2|199277.2|38
1631885420000|2021-09-17 13:30:20|199444.4|199294.4|199439.5|199289.5|199461.3|199311.3|199438.1|199288.1|37
1631885430000|2021-09-17 13:30:30|199431.1|199281.1|199435.6|199285.6|199435.6|199285.6|199427.5|199277.5|33
1631885440000|2021-09-17 13:30:40|199433.3|199283.3|199429.8|199279.8|199437.8|199287.8|199423.9|199273.9|35
1631885450000|2021-09-17 13:30:50|199430.5|199280.5|199437|199287|199453|199303|199430.5|199280.5|35
1631885460000|2021-09-17 13:31:00|199437.2|199287.2|199429.1|199279.1|199453|199303|199429.1|199279.1|35
1631885470000|2021-09-17 13:31:10|199429.5|199279.5|199429.4|199279.4|199432.3|199282.3|199420.7|199270.7|34
1631885480000|2021-09-17 13:31:20|199428.9|199278.9|199427.9|199277.9|199431.8|199281.8|199420.9|199270.9|38
1631885490000|2021-09-17 13:31:30|199429|199279|199431.4|199281.4|199434.1|199284.1|199425.7|199275.7|34
1631885500000|2021-09-17 13:31:40|199431.8|199281.8|199436.6|199286.6|199437.5|199287.5|199429.9|199279.9|33
1631885510000|2021-09-17 13:31:50|199436.4|199286.4|199420|199270|199437.6|199287.6|199419.4|199269.4|35
1631885520000|2021-09-17 13:32:00|199421.6|199271.6|199405.2|199255.2|199423.4|199273.4|199405.2|199255.2|38
1631885530000|2021-09-17 13:32:10|199415.3|199265.3|199408.1|199258.1|199416|199266|199407.1|199257.1|33
1631885540000|2021-09-17 13:32:20|199409|199259|199369.5|199219.5|199410.6|199260.6|199367|199217|33
1631885550000|2021-09-17 13:32:30|199364.6|199214.6|199335.5|199185.5|199364.6|199214.6|199332.4|199182.4|39
1631885560000|2021-09-17 13:32:40|199335.7|199185.7|199300.2|199150.2|199337.8|199187.8|199291|199141|39
1631885570000|2021-09-17 13:32:50|199322.8|199172.8|199320.3|199170.3|199332.5|199182.5|199317.6|199167.6|37
1631885580000|2021-09-17 13:33:00|199322.2|199172.2|199309.7|199159.7|199323.4|199173.4|199308.2|199158.2|35
1631885590000|2021-09-17 13:33:10|199308.3|199158.3|199322.8|199172.8|199326.3|199176.3|199308.3|199158.3|33
1631885600000|2021-09-17 13:33:20|199323.1|199173.1|199325.4|199175.4|199326.4|199176.4|199321.4|199171.4|31
1631885610000|2021-09-17 13:33:30|199327.2|199177.2|199325.6|199175.6|199327.2|199177.2|199324.7|199174.7|24
1631885620000|2021-09-17 13:33:40|199326|199176|199342.4|199192.4|199345.4|199217.1|199266.9|199164.8|36
1631885630000|2021-09-17 13:33:50|199344.8|199194.8|199385.9|199235.9|199385.9|199235.9|199343.2|199193.2|30
1631885640000|2021-09-17 13:34:00|199383.8|199233.8|199386.4|199236.4|199389.2|199239.2|199376|199226|37
1631885650000|2021-09-17 13:34:10|199384.9|199234.9|199394.5|199244.5|199415|199297.9|199338.7|199234.9|38
1631885660000|2021-09-17 13:34:20|199394.3|199244.3|199391.1|199241.1|199397.2|199247.2|199389.1|199239.1|35
1631885670000|2021-09-17 13:34:30|199393.9|199243.9|199397.1|199247.1|199398.7|199248.7|199391.1|199241.1|33
1631885680000|2021-09-17 13:34:40|199398|199248|199394.2|199244.2|199398|199248|199387.7|199237.7|38
1631885690000|2021-09-17 13:34:50|199393.8|199243.8|199394.7|199244.7|199404.4|199254.4|199385.3|199235.3|38
1631885700000|2021-09-17 13:35:00|199393.7|199243.7|199389.7|199339.7|199451.8|199339.7|199389.4|199243.7|40
1631885710000|2021-09-17 13:35:10|199436|199286|199431.8|199281.8|199441.4|199291.4|199431.8|199281.8|33
1631885720000|2021-09-17 13:35:20|199431.6|199281.6|199434.6|199284.6|199448.4|199298.4|199431.1|199281.1|33
1631885730000|2021-09-17 13:35:30|199433.6|199283.6|199431.1|199281.1|199434.5|199323.2|199367.8|199271.4|32
1631885740000|2021-09-17 13:35:40|199430.9|199280.9|199439.4|199289.4|199441.6|199326.6|199368.5|199273.9|32
1631885750000|2021-09-17 13:35:50|199431.4|199281.4|199366.8|199316.8|199439|199331.8|199366.8|199265.6|30
1631885760000|2021-09-17 13:36:00|199425.1|199275.1|199464|199314|199464|199358.4|199363.7|199274.3|37
1631885770000|2021-09-17 13:36:10|199462.1|199312.1|199408.5|199358.5|199468.8|199371.5|199401.2|199298.4|37
1631885780000|2021-09-17 13:36:20|199434.3|199284.3|199408.5|199258.5|199436.8|199335.2|199385.2|199251.9|38
1631885790000|2021-09-17 13:36:30|199406.4|199256.4|199356.4|199306.4|199406.9|199308.5|199354.8|199256.2|21
1631885800000|2021-09-17 13:36:40|199355|199305|199355.2|199305.2|199358.9|199308.9|199355|199305|24
1631885810000|2021-09-17 13:36:50|199355.6|199305.6|199411.5|199261.5|199412.6|199311.4|199355.6|199256.4|28
1631885820000|2021-09-17 13:37:00|199408.9|199258.9|199360.4|199310.4|199416.2|199316.7|199360.1|199258.6|30
1631885830000|2021-09-17 13:37:10|199361.7|199311.7|199407|199257|199413.2|199311.7|199360.2|199251.6|28
1631885840000|2021-09-17 13:37:20|199407.6|199257.6|199402.8|199252.8|199411.2|199297.7|199343.2|199243.7|33
1631885850000|2021-09-17 13:37:30|199403.8|199253.8|199404.9|199254.9|199405.1|199255.1|199399.7|199249.7|28
1631885860000|2021-09-17 13:37:40|199406.8|199256.8|199363.2|199313.2|199416.5|199316.5|199359.4|199255.1|37
1631885870000|2021-09-17 13:37:50|199363.5|199313.5|199409.2|199259.2|199409.9|199313.5|199358.5|199254.7|37
1631885880000|2021-09-17 13:38:00|199409.3|199259.3|199406.4|199256.4|199411|199311.6|199356.7|199256.2|34
1631885890000|2021-09-17 13:38:10|199406.9|199256.9|199408.8|199258.8|199413|199263|199405.5|199255.5|32
1631885900000|2021-09-17 13:38:20|199408.7|199258.7|199404|199254|199412|199311.7|199358.6|199254|33
1631885910000|2021-09-17 13:38:30|199408.1|199258.1|199380.6|199230.6|199410.6|199275.3|199315.2|199215.7|35
1631885920000|2021-09-17 13:38:40|199372.5|199222.5|199366|199216|199374.7|199271.9|199321.9|199211.1|35
1631885930000|2021-09-17 13:38:50|199365.2|199215.2|199364.9|199214.9|199371.8|199221.8|199363.8|199213.8|36
1631885940000|2021-09-17 13:39:00|199364.4|199214.4|199374.7|199224.7|199375|199225|199364.4|199214.4|37
1631885950000|2021-09-17 13:39:10|199374.9|199224.9|199368.4|199218.4|199375.4|199225.4|199366.3|199216.3|35
1631885960000|2021-09-17 13:39:20|199369.4|199219.4|199363.5|199213.5|199374.3|199224.3|199363.2|199213.2|28
1631885970000|2021-09-17 13:39:30|199363.8|199213.8|199364.1|199214.1|199366.7|199260.1|199306.2|199204.6|35
1631885980000|2021-09-17 13:39:40|199365.7|199215.7|199344.8|199194.8|199365.7|199259.2|199297.7|199194.8|35
1631885990000|2021-09-17 13:39:50|199344.6|199194.6|199330.1|199180.1|199346.9|199225.7|199268|199180.1|31
1631886000000|2021-09-17 13:40:00|199276.6|199226.6|199279.5|199229.5|199280.4|199230.4|199276.5|199226.5|36
1631886010000|2021-09-17 13:40:10|199279.6|199229.6|199271|199221|199281.4|199231.4|199266.6|199216.6|37
1631886020000|2021-09-17 13:40:20|199270.7|199220.7|199378.5|199228.5|199381.7|199231.7|199269.6|199185.6|34
1631886030000|2021-09-17 13:40:30|199383.1|199233.1|199405.6|199255.6|199405.7|199306.9|199338.7|199230.9|37
1631886040000|2021-09-17 13:40:40|199404.3|199254.3|199406.3|199256.3|199406.3|199309.4|199351.7|199253|32
1631886050000|2021-09-17 13:40:50|199406.1|199256.1|199424.7|199274.7|199425.9|199319.3|199369.3|199256.1|29
1631886060000|2021-09-17 13:41:00|199424.1|199274.1|199418.6|199268.6|199425.8|199320.4|199367.5|199267.9|37
1631886070000|2021-09-17 13:41:10|199418.9|199268.9|199428.5|199278.5|199431.3|199328.4|199374.7|199268.9|39
1631886080000|2021-09-17 13:41:20|199428.8|199278.8|199423.1|199273.1|199429.1|199324.8|199373.7|199271.4|35
1631886090000|2021-09-17 13:41:30|199423.7|199273.7|199417.5|199267.5|199423.8|199273.8|199417.3|199267.3|32
1631886100000|2021-09-17 13:41:40|199417|199267|199400.7|199250.7|199420.4|199305.8|199355.5|199249.8|39
1631886110000|2021-09-17 13:41:50|199401.5|199251.5|199451.1|199301.1|199451.3|199301.3|199394.6|199244.6|37
1631886120000|2021-09-17 13:42:00|199451.2|199301.2|199460.5|199310.5|199462.2|199350.5|199399.9|199298.7|33
1631886130000|2021-09-17 13:42:10|199469.3|199319.3|199464.2|199314.2|199469.3|199319.3|199462.1|199312.1|23
1631886140000|2021-09-17 13:42:20|199464.9|199314.9|199474|199324|199476|199326|199464.5|199314.5|25
1631886150000|2021-09-17 13:42:30|199474.3|199324.3|199471.5|199321.5|199483|199383.3|199433.3|199321.5|37
1631886160000|2021-09-17 13:42:40|199470.8|199320.8|199472.3|199322.3|199472.8|199322.8|199469.2|199319.2|33
1631886170000|2021-09-17 13:42:50|199473.1|199323.1|199476.7|199326.7|199489.4|199339.4|199468.6|199318.6|36
1631886180000|2021-09-17 13:43:00|199476.2|199326.2|199469.7|199319.7|199476.6|199326.6|199460.2|199310.2|33
1631886190000|2021-09-17 13:43:10|199468.9|199318.9|199451|199301|199469.7|199363.4|199412.2|199301|34
1631886200000|2021-09-17 13:43:20|199451.2|199301.2|199449.8|199299.8|199451.2|199301.2|199448.5|199298.5|20
1631886210000|2021-09-17 13:43:30|199448.5|199298.5|199454.9|199304.9|199455.4|199305.4|199448.4|199298.4|30
1631886220000|2021-09-17 13:43:40|199453.6|199303.6|199461.7|199311.7|199464.6|199314.6|199452.4|199302.4|28
1631886230000|2021-09-17 13:43:50|199464|199314|199461.8|199311.8|199466.1|199316.1|199460.1|199310.1|36
1631886240000|2021-09-17 13:44:00|199460.2|199310.2|199468.3|199318.3|199485.8|199371|199413.8|199308.9|38
1631886250000|2021-09-17 13:44:10|199468.2|199318.2|199466|199316|199468.2|199318.2|199462.1|199312.1|31
1631886260000|2021-09-17 13:44:20|199466.6|199316.6|199463.6|199313.6|199467.7|199357.6|199407.6|199312|36
1631886270000|2021-09-17 13:44:30|199465.7|199315.7|199464.2|199314.2|199477|199327|199456.6|199306.6|39
1631886280000|2021-09-17 13:44:40|199465.7|199315.7|199462.6|199312.6|199467.2|199317.2|199462.3|199312.3|34
1631886290000|2021-09-17 13:44:50|199462.7|199312.7|199479.6|199329.6|199486.7|199336.7|199462.6|199312.6|28
1631886300000|2021-09-17 13:45:00|199478.7|199328.7|199473|199323|199482|199332|199470.1|199320.1|29
1631886310000|2021-09-17 13:45:10|199467.9|199317.9|199471.6|199321.6|199479.6|199329.6|199465.8|199315.8|36
1631886320000|2021-09-17 13:45:20|199474.1|199324.1|199474|199324|199479.2|199376.7|199426.5|199321.7|38
1631886330000|2021-09-17 13:45:30|199474.2|199324.2|199484.5|199334.5|199487.6|199387.9|199432|199321.1|36
1631886340000|2021-09-17 13:45:40|199484.2|199334.2|199433.4|199383.4|199486.7|199383.4|199433.4|199332.2|34
1631886350000|2021-09-17 13:45:50|199433.1|199383.1|199483.2|199333.2|199489|199385.6|199423.8|199321.3|38
1631886360000|2021-09-17 13:46:00|199483.3|199333.3|199484.6|199334.6|199487|199385|199432.8|199328.6|34
1631886370000|2021-09-17 13:46:10|199487.1|199337.1|199488.7|199338.7|199489.6|199339.6|199481.8|199331.8|34
1631886380000|2021-09-17 13:46:20|199487.3|199337.3|199489.6|199339.6|199493.6|199381.5|199429.4|199330.7|31
1631886390000|2021-09-17 13:46:30|199489.3|199339.3|199484.5|199334.5|199492|199387.2|199436|199333.6|28
1631886400000|2021-09-17 13:46:40|199486.6|199336.6|199486.2|199336.2|199491.8|199341.8|199483.6|199333.6|22
1631886410000|2021-09-17 13:46:50|199485.5|199335.5|199479.1|199329.1|199487.2|199337.2|199478.9|199328.9|30
1631886420000|2021-09-17 13:47:00|199479.8|199329.8|199482.9|199332.9|199482.9|199332.9|199478.7|199328.7|26
1631886430000|2021-09-17 13:47:10|199482.3|199332.3|199482.6|199332.6|199484.4|199334.4|199481.8|199331.8|21
1631886440000|2021-09-17 13:47:20|199483.1|199333.1|199493.9|199343.9|199495|199345|199482.3|199332.3|23
1631886450000|2021-09-17 13:47:30|199496.3|199346.3|199475.3|199325.3|199497|199379.4|199429.4|199312.6|39
1631886460000|2021-09-17 13:47:40|199475.1|199325.1|199482.3|199332.3|199486.8|199336.8|199473.3|199323.3|35
1631886470000|2021-09-17 13:47:50|199481.5|199331.5|199479.7|199329.7|199481.5|199331.5|199478.5|199328.5|24
1631886480000|2021-09-17 13:48:00|199479.6|199329.6|199477.5|199327.5|199481.3|199331.3|199476.8|199326.8|25
1631886490000|2021-09-17 13:48:10|199477.4|199327.4|199461.1|199311.1|199477.4|199369.2|199415.6|199309.9|32
1631886500000|2021-09-17 13:48:20|199462.2|199312.2|199472|199322|199472.7|199322.7|199462.2|199312.2|31
1631886510000|2021-09-17 13:48:30|199472.3|199322.3|199470.8|199320.8|199474.4|199324.4|199470.8|199320.8|27
1631886520000|2021-09-17 13:48:40|199471|199321|199447.7|199297.7|199477.5|199327.5|199447.7|199297.7|28
1631886530000|2021-09-17 13:48:50|199400.4|199350.4|199429.2|199279.2|199447|199350.4|199381.3|199278.2|36
1631886540000|2021-09-17 13:49:00|199429.1|199279.1|199454.2|199304.2|199454.2|199304.2|199428.3|199278.3|32
1631886550000|2021-09-17 13:49:10|199446.2|199296.2|199448.4|199298.4|199449.6|199299.6|199446.2|199296.2|30
1631886560000|2021-09-17 13:49:20|199448|199298|199444|199294|199452.7|199302.7|199442.5|199292.5|29
1631886570000|2021-09-17 13:49:30|199434.7|199284.7|199445.3|199295.3|199454.7|199304.7|199434.5|199284.5|32
1631886580000|2021-09-17 13:49:40|199446.3|199296.3|199446|199296|199449.6|199299.6|199445|199295|36
1631886590000|2021-09-17 13:49:50|199446.8|199296.8|199452|199302|199452|199302|199443.2|199293.2|33
1631886600000|2021-09-17 13:50:00|199450.7|199300.7|199466.7|199316.7|199472|199364.1|199410.8|199300.7|37
1631886610000|2021-09-17 13:50:10|199464.5|199314.5|199422.2|199372.2|199473.1|199372.4|199416.2|199313.5|32
1631886620000|2021-09-17 13:50:20|199422.3|199372.3|199417.1|199367.1|199468.9|199372.6|199416.7|199313.6|29
1631886630000|2021-09-17 13:50:30|199422.3|199372.3|199420.1|199370.1|199471.6|199372.3|199413.8|199321.1|31
1631886640000|2021-09-17 13:50:40|199421.7|199371.7|199497|199347|199501.1|199372.1|199421.7|199312.7|30
1631886650000|2021-09-17 13:50:50|199495.6|199345.6|199465.7|199415.7|199513.3|199415.7|199462.6|199341.8|33
1631886660000|2021-09-17 13:51:00|199465.6|199415.6|199510.1|199360.1|199514.6|199417.8|199448|199345.1|33
1631886670000|2021-09-17 13:51:10|199507.9|199357.9|199520|199370|199520.5|199425.7|199463.5|199357.3|21
1631886680000|2021-09-17 13:51:20|199520.2|199370.2|199516.4|199366.4|199523.7|199373.7|199514.1|199364.1|31
1631886690000|2021-09-17 13:51:30|199515.4|199365.4|199517|199367|199519.6|199369.6|199514.8|199364.8|29
1631886700000|2021-09-17 13:51:40|199517.4|199367.4|199470.4|199420.4|199518.9|199420.7|199463.1|199362|28
1631886710000|2021-09-17 13:51:50|199467.4|199417.4|199550.5|199400.5|199550.8|199417.4|199466.2|199365.4|32
1631886720000|2021-09-17 13:52:00|199551|199401|199545.1|199495.1|199595.5|199495.1|199528.8|199399|39
1631886730000|2021-09-17 13:52:10|199546.7|199496.7|199610.4|199460.4|199615.6|199512|199545.9|199442.1|35
1631886740000|2021-09-17 13:52:20|199608.9|199458.9|199586.4|199436.4|199608.9|199458.9|199583.2|199433.2|35
1631886750000|2021-09-17 13:52:30|199593.7|199443.7|199594.1|199444.1|199595.4|199445.4|199580.7|199430.7|35
1631886760000|2021-09-17 13:52:40|199593.1|199443.1|199583.8|199433.8|199593.5|199443.5|199583.8|199433.8|34
1631886770000|2021-09-17 13:52:50|199584.5|199434.5|199548.6|199398.6|199586.6|199436.6|199544.8|199394.8|37
1631886780000|2021-09-17 13:53:00|199553.8|199403.8|199584.7|199434.7|199584.7|199434.7|199553.8|199403.8|36
1631886790000|2021-09-17 13:53:10|199579.8|199429.8|199587.7|199437.7|199591.1|199441.1|199579.8|199429.8|33
1631886800000|2021-09-17 13:53:20|199587.8|199437.8|199624.2|199474.2|199628.8|199478.8|199586.9|199436.9|37
1631886810000|2021-09-17 13:53:30|199623|199473|199592.1|199442.1|199623.4|199473.4|199591.8|199441.8|33
1631886820000|2021-09-17 13:53:40|199592.6|199442.6|199577|199427|199592.6|199442.6|199567.5|199417.5|31
1631886830000|2021-09-17 13:53:50|199576.8|199426.8|199540|199390|199576.8|199426.8|199533|199383|34
1631886840000|2021-09-17 13:54:00|199538.5|199388.5|199534|199384|199540.1|199390.1|199525.6|199375.6|37
1631886850000|2021-09-17 13:54:10|199531.7|199381.7|199533.5|199383.5|199534.4|199384.4|199499.9|199349.9|37
1631886860000|2021-09-17 13:54:20|199540.4|199390.4|199534.9|199384.9|199544.3|199394.3|199534.9|199384.9|34
1631886870000|2021-09-17 13:54:30|199533.2|199383.2|199480.5|199430.5|199536.2|199430.8|199478.3|199377.7|29
1631886880000|2021-09-17 13:54:40|199480.6|199430.6|199472.6|199422.6|199531.1|199430.7|199471.2|199371.4|29
1631886890000|2021-09-17 13:54:50|199473.5|199423.5|199516.4|199366.4|199529.9|199430.5|199473.3|199355.3|32
1631886900000|2021-09-17 13:55:00|199516|199366|199471.7|199421.7|199526.2|199426.4|199462.7|199365.6|31
1631886910000|2021-09-17 13:55:10|199476.2|199426.2|199474.6|199324.6|199519.2|199426.5|199451.4|199324.4|36
1631886920000|2021-09-17 13:55:20|199474.3|199324.3|199449.1|199299.1|199474.4|199324.4|199445.3|199295.3|35
1631886930000|2021-09-17 13:55:30|199450.7|199300.7|199449|199299|199456.2|199352.1|199402.1|199299|35
1631886940000|2021-09-17 13:55:40|199450.6|199300.6|199448.4|199298.4|199452.3|199302.3|199443.6|199293.6|31
1631886950000|2021-09-17 13:55:50|199446.5|199296.5|199449.7|199299.7|199449.9|199299.9|199443.8|199293.8|36
1631886960000|2021-09-17 13:56:00|199448.1|199298.1|199448|199298|199448.3|199342.3|199379.8|199280.8|33
1631886970000|2021-09-17 13:56:10|199446.9|199296.9|199459.4|199309.4|199461|199347|199395|199294.8|36
1631886980000|2021-09-17 13:56:20|199459.7|199309.7|199461.4|199311.4|199463.6|199313.6|199453|199303|29
1631886990000|2021-09-17 13:56:30|199460.2|199310.2|199410.3|199360.3|199462.5|199361.3|199404.3|199309.8|26
1631887000000|2021-09-17 13:56:40|199411.2|199361.2|199441.1|199391.1|199485.1|199391.1|199411.2|199308.7|30
1631887010000|2021-09-17 13:56:50|199445.1|199395.1|199495.3|199345.3|199499.3|199398.9|199444.5|199343.8|25
1631887020000|2021-09-17 13:57:00|199495|199345|199499.2|199349.2|199503.3|199353.3|199495|199345|29
1631887030000|2021-09-17 13:57:10|199499.8|199349.8|199448.3|199398.3|199504|199398.3|199447.7|199349.1|24
1631887040000|2021-09-17 13:57:20|199495.4|199345.4|199533.5|199383.5|199535.4|199401.2|199447.5|199345.4|32
1631887050000|2021-09-17 13:57:30|199531.5|199381.5|199561.6|199411.6|199561.6|199411.6|199531.5|199381.5|28
1631887060000|2021-09-17 13:57:40|199561.3|199411.3|199583.3|199433.3|199584.4|199434.4|199559.6|199409.6|29
1631887070000|2021-09-17 13:57:50|199583.5|199433.5|199634.9|199484.9|199635.2|199485.2|199581.4|199431.4|32
1631887080000|2021-09-17 13:58:00|199633.7|199483.7|199626.6|199476.6|199635.4|199485.4|199622.3|199472.3|35
1631887090000|2021-09-17 13:58:10|199627.4|199477.4|199620.8|199470.8|199627.7|199477.7|199617.1|199467.1|27
1631887100000|2021-09-17 13:58:20|199618.9|199468.9|199611.2|199461.2|199620.4|199470.4|199611.2|199461.2|27
1631887110000|2021-09-17 13:58:30|199604.6|199454.6|199572.1|199422.1|199604.6|199454.6|199568.3|199418.3|37
1631887120000|2021-09-17 13:58:40|199572|199422|199586.1|199436.1|199586.9|199436.9|199571.6|199421.6|32
1631887130000|2021-09-17 13:58:50|199585.4|199435.4|199579.6|199429.6|199585.4|199435.4|199572.8|199422.8|34
1631887140000|2021-09-17 13:59:00|199581.4|199431.4|199537.9|199387.9|199581.4|199431.4|199515.9|199365.9|36
1631887150000|2021-09-17 13:59:10|199537.4|199387.4|199536.8|199386.8|199538.2|199388.2|199521|199371|22
1631887160000|2021-09-17 13:59:20|199535.2|199385.2|199528.7|199378.7|199535.5|199385.5|199527.2|199377.2|31
1631887170000|2021-09-17 13:59:30|199529.6|199379.6|199537.9|199387.9|199539.4|199389.4|199523.6|199373.6|31
1631887180000|2021-09-17 13:59:40|199528.7|199378.7|199556.4|199406.4|199558.9|199408.9|199528.7|199378.7|33
1631887190000|2021-09-17 13:59:50|199554.1|199404.1|199533.6|199383.6|199554.1|199404.1|199513.6|199363.6|39
1631887200000|2021-09-17 14:00:00|199537.6|199387.6|199536.7|199386.7|199545.5|199395.5|199531.4|199381.4|30
1631887210000|2021-09-17 14:00:10|199545.8|199395.8|199539.8|199389.8|199545.8|199395.8|199535.7|199385.7|35
1631887220000|2021-09-17 14:00:20|199539.5|199389.5|199540.4|199390.4|199542.7|199392.7|199536.6|199386.6|32
1631887230000|2021-09-17 14:00:30|199542.8|199392.8|199532.6|199382.6|199542.8|199392.8|199525.7|199375.7|37
1631887240000|2021-09-17 14:00:40|199533.2|199383.2|199541.1|199391.1|199543.5|199393.5|199532.4|199382.4|36
1631887250000|2021-09-17 14:00:50|199541.5|199391.5|199545.1|199395.1|199552.3|199402.3|199540.6|199390.6|35
1631887260000|2021-09-17 14:01:00|199544.6|199394.6|199510.4|199360.4|199545.7|199395.7|199509.5|199359.5|28
1631887270000|2021-09-17 14:01:10|199514.2|199364.2|199493.4|199343.4|199515.3|199365.3|199487.8|199337.8|39
1631887280000|2021-09-17 14:01:20|199493.3|199343.3|199492.6|199342.6|199494.9|199344.9|199490.1|199340.1|37
1631887290000|2021-09-17 14:01:30|199493.1|199343.1|199493.8|199343.8|199495.3|199345.3|199492.6|199342.6|25
1631887300000|2021-09-17 14:01:40|199492.6|199342.6|199520.7|199370.7|199521.9|199371.9|199492.6|199342.6|34
1631887310000|2021-09-17 14:01:50|199519.2|199369.2|199529.4|199379.4|199532.9|199382.9|199518.2|199368.2|36
1631887320000|2021-09-17 14:02:00|199527.9|199377.9|199527|199377|199530.2|199380.2|199522.2|199372.2|30
1631887330000|2021-09-17 14:02:10|199526.2|199376.2|199521.3|199371.3|199526.9|199376.9|199520.5|199370.5|33
1631887340000|2021-09-17 14:02:20|199521.6|199371.6|199525.2|199375.2|199529.7|199379.7|199521.6|199371.6|35
1631887350000|2021-09-17 14:02:30|199523.6|199373.6|199524|199374|199525.8|199375.8|199522.6|199372.6|26
1631887360000|2021-09-17 14:02:40|199523.9|199373.9|199524.7|199374.7|199526.4|199376.4|199519.9|199369.9|30
1631887370000|2021-09-17 14:02:50|199524.1|199374.1|199521.9|199371.9|199527.2|199377.2|199519.9|199369.9|33
1631887380000|2021-09-17 14:03:00|199527.3|199377.3|199527.5|199377.5|199531.7|199381.7|199524.3|199374.3|36
1631887390000|2021-09-17 14:03:10|199528|199378|199478.9|199328.9|199528|199378|199478.8|199328.8|38
1631887400000|2021-09-17 14:03:20|199479.1|199329.1|199482.2|199332.2|199486.6|199336.6|199478|199328|32
1631887410000|2021-09-17 14:03:30|199482|199332|199485.6|199335.6|199488.7|199338.7|199482|199332|34
1631887420000|2021-09-17 14:03:40|199484.5|199334.5|199485.9|199335.9|199491.6|199341.6|199483.2|199333.2|30
1631887430000|2021-09-17 14:03:50|199485.5|199335.5|199483.8|199333.8|199486.6|199336.6|199482.9|199332.9|24
1631887440000|2021-09-17 14:04:00|199484.4|199334.4|199476.3|199326.3|199484.4|199334.4|199475.2|199325.2|21
1631887450000|2021-09-17 14:04:10|199477.8|199327.8|199484.6|199334.6|199485.3|199335.3|199475.2|199325.2|31
1631887460000|2021-09-17 14:04:20|199483.5|199333.5|199485.1|199335.1|199486.2|199336.2|199483.1|199333.1|23
1631887470000|2021-09-17 14:04:30|199486.4|199336.4|199448.5|199298.5|199486.4|199336.4|199448.5|199298.5|37
1631887480000|2021-09-17 14:04:40|199446.5|199296.5|199448.6|199298.6|199458.4|199308.4|199441|199291|33
1631887490000|2021-09-17 14:04:50|199449.1|199299.1|199449.1|199299.1|199449.2|199299.2|199445.5|199295.5|26
1631887500000|2021-09-17 14:05:00|199454.5|199304.5|199447.5|199297.5|199464.3|199314.3|199440.5|199290.5|38
1631887510000|2021-09-17 14:05:10|199449.3|199299.3|199448.2|199298.2|199451.2|199301.2|199445.1|199295.1|35
1631887520000|2021-09-17 14:05:20|199447.9|199297.9|199452.5|199302.5|199465.9|199315.9|199447.7|199297.7|40
1631887530000|2021-09-17 14:05:30|199452.2|199302.2|199457.7|199307.7|199458.2|199308.2|199445.4|199295.4|36
1631887540000|2021-09-17 14:05:40|199458.6|199308.6|199451.5|199301.5|199458.8|199308.8|199450.7|199300.7|30
1631887550000|2021-09-17 14:05:50|199452|199302|199457|199307|199465.3|199315.3|199447.1|199297.1|33
1631887560000|2021-09-17 14:06:00|199457.3|199307.3|199458.1|199308.1|199474.7|199324.7|199451.6|199301.6|34
1631887570000|2021-09-17 14:06:10|199458|199308|199484.3|199334.3|199486.3|199336.3|199458|199308|31
1631887580000|2021-09-17 14:06:20|199485.9|199335.9|199492.4|199342.4|199505.2|199355.2|199485.9|199335.9|33
1631887590000|2021-09-17 14:06:30|199493.5|199343.5|199471.9|199321.9|199493.5|199343.5|199469|199319|37
1631887600000|2021-09-17 14:06:40|199473.1|199323.1|199479.1|199329.1|199481.9|199331.9|199471.8|199321.8|35
1631887610000|2021-09-17 14:06:50|199480.3|199330.3|199488.6|199338.6|199489.6|199339.6|199480.3|199330.3|25
1631887620000|2021-09-17 14:07:00|199485.3|199335.3|199480.9|199330.9|199489.4|199370.9|199419.4|199315|33
1631887630000|2021-09-17 14:07:10|199481.8|199331.8|199481.9|199331.9|199484.1|199334.1|199479.9|199329.9|26
1631887640000|2021-09-17 14:07:20|199481.3|199331.3|199491.7|199341.7|199496.4|199346.4|199480.9|199330.9|25
1631887650000|2021-09-17 14:07:30|199493.5|199343.5|199495.6|199345.6|199499.5|199349.5|199481.4|199331.4|30
1631887660000|2021-09-17 14:07:40|199495.7|199345.7|199487.8|199337.8|199497|199347|199486|199336|27
1631887670000|2021-09-17 14:07:50|199488.9|199338.9|199472.2|199322.2|199489.3|199378.5|199428.5|199317.9|33
1631887680000|2021-09-17 14:08:00|199475.1|199325.1|199432.1|199382.1|199484.8|199383.9|199430.9|199325.1|32
1631887690000|2021-09-17 14:08:10|199431.8|199381.8|199488.1|199338.1|199492.1|199382.8|199431.7|199334.4|27
1631887700000|2021-09-17 14:08:20|199486|199336|199474.6|199324.6|199487|199373.3|199421|199320.8|29
1631887710000|2021-09-17 14:08:30|199476|199326|199436.4|199286.4|199478.2|199364.8|199414.8|199286.4|26
1631887720000|2021-09-17 14:08:40|199437|199287|199452.6|199302.6|199455.2|199354.2|199402.2|199287|37
1631887730000|2021-09-17 14:08:50|199453.6|199303.6|199454.7|199304.7|199458.6|199308.6|199451.4|199301.4|33
1631887740000|2021-09-17 14:09:00|199454.8|199304.8|199453.9|199303.9|199455.8|199305.8|199448.3|199298.3|34
1631887750000|2021-09-17 14:09:10|199454.2|199304.2|199448.7|199298.7|199456.3|199306.3|199448.5|199298.5|33
1631887760000|2021-09-17 14:09:20|199449|199299|199444.9|199294.9|199450.8|199300.8|199443.5|199293.5|26
1631887770000|2021-09-17 14:09:30|199445.8|199295.8|199415|199265|199445.9|199295.9|199410.6|199260.6|32
1631887780000|2021-09-17 14:09:40|199414.2|199264.2|199408.5|199258.5|199414.3|199264.3|199407.2|199257.2|19
1631887790000|2021-09-17 14:09:50|199409.2|199259.2|199418|199268|199419.2|199269.2|199409.2|199259.2|29
1631887800000|2021-09-17 14:10:00|199421.4|199271.4|199450.9|199300.9|199451|199301|199418.3|199268.3|34
1631887810000|2021-09-17 14:10:10|199451.6|199301.6|199460.1|199310.1|199462.3|199312.3|199451.6|199301.6|32
1631887820000|2021-09-17 14:10:20|199461|199311|199451.8|199301.8|199462.7|199312.7|199450.6|199300.6|35
1631887830000|2021-09-17 14:10:30|199452.1|199302.1|199456.1|199306.1|199461.3|199361.8|199411.8|199301|30
1631887840000|2021-09-17 14:10:40|199457.5|199307.5|199446.6|199296.6|199457.5|199307.5|199443.8|199293.8|32
1631887850000|2021-09-17 14:10:50|199446.2|199296.2|199445.8|199295.8|199448.1|199298.1|199444.7|199294.7|20
1631887860000|2021-09-17 14:11:00|199444.6|199294.6|199372|199322|199445.2|199322|199372|199292.8|25
1631887870000|2021-09-17 14:11:10|199367.4|199317.4|199367.9|199317.9|199426.2|199327.4|199363.4|199263.1|34
1631887880000|2021-09-17 14:11:20|199366.9|199316.9|199438|199288|199439.6|199317.1|199366.9|199246.2|35
1631887890000|2021-09-17 14:11:30|199437.3|199287.3|199462.2|199312.2|199463.7|199313.7|199437.2|199287.2|33
1631887900000|2021-09-17 14:11:40|199465.5|199315.5|199496.5|199346.5|199497.4|199347.4|199464.7|199314.7|35
1631887910000|2021-09-17 14:11:50|199497.4|199347.4|199494|199344|199518.8|199368.8|199494|199344|36
1631887920000|2021-09-17 14:12:00|199494.1|199344.1|199502.7|199352.7|199503.6|199353.6|199493|199343|30
1631887930000|2021-09-17 14:12:10|199503.3|199353.3|199497|199347|199504|199354|199495.8|199345.8|34
1631887940000|2021-09-17 14:12:20|199497.4|199347.4|199507.5|199357.5|199507.5|199357.5|199493.8|199343.8|31
1631887950000|2021-09-17 14:12:30|199507.8|199357.8|199498.7|199348.7|199507.8|199357.8|199495.1|199345.1|34
1631887960000|2021-09-17 14:12:40|199501.6|199351.6|199497.1|199347.1|199505.8|199355.8|199495|199345|36
1631887970000|2021-09-17 14:12:50|199497.2|199347.2|199503.1|199353.1|199503.9|199353.9|199494.9|199344.9|29
1631887980000|2021-09-17 14:13:00|199502.3|199352.3|199497.5|199347.5|199504.4|199354.4|199492.9|199342.9|32
1631887990000|2021-09-17 14:13:10|199500.3|199350.3|199538.1|199388.1|199538.1|199388.1|199498.6|199348.6|35
1631888000000|2021-09-17 14:13:20|199537.7|199387.7|199546.7|199396.7|199559.3|199409.3|199537.7|199387.7|34
1631888010000|2021-09-17 14:13:30|199545.4|199395.4|199552.7|199402.7|199559.4|199409.4|199545.4|199395.4|30
1631888020000|2021-09-17 14:13:40|199552.2|199402.2|199585.1|199435.1|199604.2|199484.2|199528.4|199400.7|32
1631888030000|2021-09-17 14:13:50|199564.1|199414.1|199578.8|199428.8|199591.6|199441.6|199564.1|199414.1|39
1631888040000|2021-09-17 14:14:00|199580.6|199430.6|199552.6|199402.6|199581.8|199431.8|199540.7|199390.7|39
1631888050000|2021-09-17 14:14:10|199554|199404|199551.4|199401.4|199556.5|199406.5|199541.5|199391.5|38
1631888060000|2021-09-17 14:14:20|199546.6|199396.6|199576.8|199426.8|199577.2|199427.2|199544.9|199394.9|40
1631888070000|2021-09-17 14:14:30|199576.3|199426.3|199574.2|199424.2|199577|199427|199560.7|199410.7|37
1631888080000|2021-09-17 14:14:40|199575|199425|199620.3|199470.3|199622.6|199472.6|199575|199425|34
1631888090000|2021-09-17 14:14:50|199623|199473|199621.9|199471.9|199627.4|199477.4|199621.3|199471.3|31
1631888100000|2021-09-17 14:15:00|199622.3|199472.3|199624.1|199474.1|199642.4|199492.4|199614|199464|39
1631888110000|2021-09-17 14:15:10|199627.8|199477.8|199643.9|199493.9|199648.2|199498.2|199627.2|199477.2|39
1631888120000|2021-09-17 14:15:20|199643.6|199493.6|199647.4|199497.4|199650.8|199500.8|199643.2|199493.2|28
1631888130000|2021-09-17 14:15:30|199645.8|199495.8|199640.5|199490.5|199646.3|199496.3|199624.9|199474.9|34
1631888140000|2021-09-17 14:15:40|199641.4|199491.4|199631.4|199481.4|199644.4|199494.4|199627.2|199477.2|33
1631888150000|2021-09-17 14:15:50|199630.2|199480.2|199644.5|199494.5|199645.8|199495.8|199624|199474|33
1631888160000|2021-09-17 14:16:00|199641.5|199491.5|199633|199483|199647.5|199497.5|199623.6|199473.6|31
1631888170000|2021-09-17 14:16:10|199631.9|199481.9|199638.2|199488.2|199639|199489|199623.9|199473.9|36
1631888180000|2021-09-17 14:16:20|199638.5|199488.5|199647.8|199497.8|199648.6|199498.6|199638.5|199488.5|32
1631888190000|2021-09-17 14:16:30|199648|199498|199648.7|199498.7|199651.5|199501.5|199646.1|199496.1|31
1631888200000|2021-09-17 14:16:40|199657.2|199507.2|199648|199498|199657.2|199507.2|199648|199498|34
1631888210000|2021-09-17 14:16:50|199648.1|199498.1|199645.4|199495.4|199652.4|199547.7|199597.7|199493.9|33
1631888220000|2021-09-17 14:17:00|199643.6|199493.6|199649.9|199499.9|199654|199504|199640.3|199490.3|34
1631888230000|2021-09-17 14:17:10|199649.3|199499.3|199650.4|199500.4|199654.5|199504.5|199647.7|199497.7|33
1631888240000|2021-09-17 14:17:20|199650.2|199500.2|199648.4|199498.4|199655|199505|199648.4|199498.4|34
1631888250000|2021-09-17 14:17:30|199648.3|199498.3|199646|199496|199654.8|199504.8|199643.6|199493.6|35
1631888260000|2021-09-17 14:17:40|199647.3|199497.3|199650.4|199500.4|199652.1|199502.1|199645.6|199495.6|29
1631888270000|2021-09-17 14:17:50|199650.5|199500.5|199613.7|199463.7|199650.5|199500.5|199609.3|199459.3|33
1631888280000|2021-09-17 14:18:00|199613|199463|199601.8|199451.8|199624.4|199507.8|199555.8|199451.8|35
1631888290000|2021-09-17 14:18:10|199596.8|199446.8|199603.6|199453.6|199605.3|199455.3|199596.8|199446.8|28
1631888300000|2021-09-17 14:18:20|199603.4|199453.4|199612.8|199462.8|199622.4|199472.4|199595.4|199445.4|39
1631888310000|2021-09-17 14:18:30|199611.8|199461.8|199604.9|199454.9|199611.8|199461.8|199600.2|199450.2|34
1631888320000|2021-09-17 14:18:40|199604.8|199454.8|199605.6|199455.6|199609|199459|199604.8|199454.8|20
1631888330000|2021-09-17 14:18:50|199605.3|199455.3|199597.8|199447.8|199605.3|199455.3|199597.8|199447.8|18
1631888340000|2021-09-17 14:19:00|199597.5|199447.5|199600.3|199450.3|199602.3|199452.3|199594.8|199444.8|25
1631888350000|2021-09-17 14:19:10|199600.7|199450.7|199602.9|199452.9|199615.7|199465.7|199598.8|199448.8|35
1631888360000|2021-09-17 14:19:20|199601.7|199451.7|199590.5|199440.5|199603.5|199453.5|199584.4|199434.4|33
1631888370000|2021-09-17 14:19:30|199590.6|199440.6|199603.7|199453.7|199607.9|199457.9|199582.9|199432.9|36
1631888380000|2021-09-17 14:19:40|199605.1|199455.1|199604.3|199454.3|199606.2|199456.2|199598.2|199448.2|31
1631888390000|2021-09-17 14:19:50|199604.2|199454.2|199610.5|199460.5|199616.2|199466.2|199604.2|199454.2|34
1631888400000|2021-09-17 14:20:00|199614.2|199464.2|199644.8|199494.8|199645.9|199495.9|199611.9|199461.9|38
1631888410000|2021-09-17 14:20:10|199646.3|199496.3|199658.6|199508.6|199659.5|199509.5|199643.9|199493.9|33
1631888420000|2021-09-17 14:20:20|199656.3|199506.3|199668.8|199518.8|199673.6|199523.6|199655.7|199505.7|26
1631888430000|2021-09-17 14:20:30|199668.4|199518.4|199687.2|199537.2|199699.4|199549.4|199666.7|199516.7|35
1631888440000|2021-09-17 14:20:40|199690.5|199540.5|199686.4|199536.4|199697.2|199595.3|199639.6|199535.9|36
1631888450000|2021-09-17 14:20:50|199691.4|199541.4|199691|199541|199695.6|199545.6|199685.3|199535.3|35
1631888460000|2021-09-17 14:21:00|199691.7|199541.7|199689|199539|199693.2|199543.2|199685.1|199535.1|36
1631888470000|2021-09-17 14:21:10|199689.2|199539.2|199695|199545|199697.8|199547.8|199681.2|199531.2|37
1631888480000|2021-09-17 14:21:20|199696.6|199546.6|199653|199503|199696.6|199589.5|199639.5|199496.1|37
1631888490000|2021-09-17 14:21:30|199604|199554|199648.6|199498.6|199658.7|199554|199602.5|199498.6|33
1631888500000|2021-09-17 14:21:40|199647.6|199497.6|199642.7|199492.7|199647.6|199497.6|199639.8|199489.8|27
1631888510000|2021-09-17 14:21:50|199639.7|199489.7|199653.4|199503.4|199653.4|199503.4|199636.8|199486.8|37
1631888520000|2021-09-17 14:22:00|199653.3|199503.3|199677.7|199527.7|199687.4|199537.4|199652.5|199502.5|34
1631888530000|2021-09-17 14:22:10|199677.2|199527.2|199690.1|199540.1|199690.9|199540.9|199677.1|199527.1|33
1631888540000|2021-09-17 14:22:20|199689.8|199539.8|199703.1|199553.1|199717.2|199567.2|199689.8|199539.8|32
1631888550000|2021-09-17 14:22:30|199702|199552|199699|199549|199703.8|199553.8|199696.8|199546.8|31
1631888560000|2021-09-17 14:22:40|199698.3|199548.3|199699.7|199549.7|199699.7|199549.7|199696.2|199546.2|24
1631888570000|2021-09-17 14:22:50|199700.8|199550.8|199731.4|199581.4|199731.4|199627.3|199669.4|199549.4|33
1631888580000|2021-09-17 14:23:00|199729.2|199579.2|199713.6|199563.6|199733.9|199614.5|199664.5|199559.7|33
1631888590000|2021-09-17 14:23:10|199712.6|199562.6|199700.9|199550.9|199723|199573|199699.4|199549.4|36
1631888600000|2021-09-17 14:23:20|199701.1|199551.1|199706.2|199556.2|199709.1|199559.1|199699.6|199549.6|29
1631888610000|2021-09-17 14:23:30|199706.3|199556.3|199700.7|199550.7|199706.6|199556.6|199697.7|199547.7|32
1631888620000|2021-09-17 14:23:40|199700.5|199550.5|199699|199549|199702|199552|199695.1|199545.1|36
1631888630000|2021-09-17 14:23:50|199698.7|199548.7|199692.9|199542.9|199700.6|199550.6|199692.9|199542.9|32
1631888640000|2021-09-17 14:24:00|199692.8|199542.8|199692.4|199542.4|199696.6|199546.6|199687.8|199537.8|36
1631888650000|2021-09-17 14:24:10|199694.6|199544.6|199694.9|199544.9|199699.1|199549.1|199678.6|199528.6|37
1631888660000|2021-09-17 14:24:20|199695.3|199545.3|199704.4|199554.4|199704.4|199554.4|199695.1|199545.1|34
1631888670000|2021-09-17 14:24:30|199703.9|199553.9|199696|199546|199705|199579.7|199629.7|199536.6|35
1631888680000|2021-09-17 14:24:40|199696.1|199546.1|199659.4|199509.4|199696.1|199546.1|199659.4|199509.4|32
1631888690000|2021-09-17 14:24:50|199660.1|199510.1|199662.7|199512.7|199666.9|199516.9|199659.2|199509.2|34
1631888700000|2021-09-17 14:25:00|199663.1|199513.1|199669.9|199519.9|199671.9|199521.9|199661.1|199511.1|28
1631888710000|2021-09-17 14:25:10|199667.9|199517.9|199658.3|199508.3|199667.9|199517.9|199657.4|199507.4|36
1631888720000|2021-09-17 14:25:20|199659.2|199509.2|199656.9|199506.9|199665.5|199515.5|199656.6|199506.6|33
1631888730000|2021-09-17 14:25:30|199658.3|199508.3|199657.7|199507.7|199660|199510|199655|199505|33
1631888740000|2021-09-17 14:25:40|199658.5|199508.5|199663.1|199513.1|199663.6|199513.6|199656|199506|25
1631888750000|2021-09-17 14:25:50|199662.4|199512.4|199659|199509|199666.8|199516.8|199658.8|199508.8|28
1631888760000|2021-09-17 14:26:00|199658.2|199508.2|199665.3|199515.3|199665.8|199515.8|199658.2|199508.2|33
1631888770000|2021-09-17 14:26:10|199664.8|199514.8|199699.6|199549.6|199704.3|199554.3|199663.7|199513.7|28
1631888780000|2021-09-17 14:26:20|199698.6|199548.6|199695.1|199545.1|199700.8|199550.8|199693.3|199543.3|33
1631888790000|2021-09-17 14:26:30|199695.8|199545.8|199658.4|199508.4|199698.3|199548.3|199654.2|199504.2|35
1631888800000|2021-09-17 14:26:40|199658.8|199508.8|199655.3|199505.3|199661.5|199511.5|199655.3|199505.3|34
1631888810000|2021-09-17 14:26:50|199652.9|199502.9|199685.3|199535.3|199686.4|199536.4|199646.2|199496.2|38
1631888820000|2021-09-17 14:27:00|199682.6|199532.6|199674.4|199524.4|199682.6|199532.6|199670.5|199520.5|35
1631888830000|2021-09-17 14:27:10|199635.8|199585.8|199705.5|199555.5|199710.3|199609.9|199635.8|199553.1|24
1631888840000|2021-09-17 14:27:20|199705.2|199555.2|199707.4|199557.4|199709.6|199559.6|199705.2|199555.2|21
1631888850000|2021-09-17 14:27:30|199708.6|199558.6|199714.8|199564.8|199725.4|199575.4|199707.6|199557.6|33
1631888860000|2021-09-17 14:27:40|199715.5|199565.5|199719.2|199569.2|199722.7|199572.7|199712.9|199562.9|34
1631888870000|2021-09-17 14:27:50|199720.8|199570.8|199736.3|199586.3|199740.5|199590.5|199720.8|199570.8|34
1631888880000|2021-09-17 14:28:00|199733.2|199583.2|199736.1|199586.1|199738.7|199588.7|199733.2|199583.2|33
1631888890000|2021-09-17 14:28:10|199736.7|199586.7|199741.1|199591.1|199741.1|199591.1|199734.9|199584.9|32
1631888900000|2021-09-17 14:28:20|199741.9|199591.9|199753.2|199603.2|199773.1|199623.1|199741.8|199591.8|32
1631888910000|2021-09-17 14:28:30|199754.5|199604.5|199818.9|199668.9|199821.6|199671.6|199754.5|199604.5|34
1631888920000|2021-09-17 14:28:40|199820.4|199670.4|199822.6|199672.6|199829.4|199679.4|199818.5|199668.5|33
1631888930000|2021-09-17 14:28:50|199819.8|199669.8|199832.3|199682.3|199837.6|199687.6|199819.8|199669.8|35
1631888940000|2021-09-17 14:29:00|199832.7|199682.7|199826.8|199676.8|199833.6|199683.6|199826.6|199676.6|26
1631888950000|2021-09-17 14:29:10|199827|199677|199824.6|199674.6|199827.1|199677.1|199821.8|199671.8|26
1631888960000|2021-09-17 14:29:20|199824.9|199674.9|199822.7|199672.7|199826.2|199676.2|199822.4|199672.4|24
1631888970000|2021-09-17 14:29:30|199822.5|199672.5|199825|199675|199827.6|199677.6|199821.9|199671.9|24
1631888980000|2021-09-17 14:29:40|199825.8|199675.8|199822.5|199672.5|199825.8|199675.8|199820.8|199670.8|22
1631888990000|2021-09-17 14:29:50|199822.2|199672.2|199818.5|199668.5|199825.6|199675.6|199818.5|199668.5|33
1631889000000|2021-09-17 14:30:00|199822|199672|199847.5|199697.5|199859.7|199709.7|199822|199672|40
1631889010000|2021-09-17 14:30:10|199847.8|199697.8|199851.8|199701.8|199855|199705|199845.5|199695.5|37
1631889020000|2021-09-17 14:30:20|199852|199702|199855.7|199705.7|199856.3|199706.3|199850.3|199700.3|32
1631889030000|2021-09-17 14:30:30|199855.3|199705.3|199851.3|199701.3|199857.7|199707.7|199851.3|199701.3|32
1631889040000|2021-09-17 14:30:40|199851.7|199701.7|199847.6|199697.6|199851.7|199701.7|199845.6|199695.6|27
1631889050000|2021-09-17 14:30:50|199848|199698|199855|199705|199855.4|199705.4|199847.8|199697.8|23
1631889060000|2021-09-17 14:31:00|199853.7|199703.7|199823.1|199673.1|199856.3|199706.3|199820.7|199670.7|39
1631889070000|2021-09-17 14:31:10|199821.1|199671.1|199823|199673|199830.6|199680.6|199820.2|199670.2|34
1631889080000|2021-09-17 14:31:20|199822.5|199672.5|199811|199661|199822.7|199672.7|199811|199661|24
1631889090000|2021-09-17 14:31:30|199811.6|199661.6|199822.9|199672.9|199822.9|199672.9|199806.8|199656.8|38
1631889100000|2021-09-17 14:31:40|199825.3|199675.3|199830.2|199680.2|199832.2|199682.2|199823.8|199673.8|33
1631889110000|2021-09-17 14:31:50|199830.7|199680.7|199858|199708|199862.2|199712.2|199828|199678|33
1631889120000|2021-09-17 14:32:00|199857|199707|199855.2|199705.2|199858.8|199708.8|199852.6|199702.6|31
1631889130000|2021-09-17 14:32:10|199854.2|199704.2|199858.2|199708.2|199858.2|199708.2|199852|199702|37
1631889140000|2021-09-17 14:32:20|199857.5|199707.5|199859.3|199709.3|199862.4|199712.4|199854.7|199704.7|30
1631889150000|2021-09-17 14:32:30|199861.1|199711.1|199858.8|199708.8|199861.1|199711.1|199852.4|199702.4|31
1631889160000|2021-09-17 14:32:40|199859|199709|199857.9|199707.9|199862.5|199763.3|199804.4|199704.3|30
1631889170000|2021-09-17 14:32:50|199858.1|199708.1|199861.9|199711.9|199864.9|199763.1|199812.8|199708.1|35
1631889180000|2021-09-17 14:33:00|199862.5|199712.5|199853|199703|199862.5|199712.5|199852|199702|35
1631889190000|2021-09-17 14:33:10|199852.5|199702.5|199855.1|199705.1|199856.1|199706.1|199852.5|199702.5|29
1631889200000|2021-09-17 14:33:20|199855.2|199705.2|199849.6|199699.6|199855.4|199705.4|199837.8|199687.8|34
1631889210000|2021-09-17 14:33:30|199850.7|199700.7|199813|199663|199850.9|199700.9|199809.4|199659.4|29
1631889220000|2021-09-17 14:33:40|199820.8|199670.8|199813.6|199663.6|199836.5|199686.5|199813.6|199663.6|36
1631889230000|2021-09-17 14:33:50|199814.3|199664.3|199801.9|199651.9|199814.8|199664.8|199798.1|199648.1|38
1631889240000|2021-09-17 14:34:00|199802.2|199652.2|199806.8|199656.8|199808|199658|199801.6|199651.6|32
1631889250000|2021-09-17 14:34:10|199802.7|199652.7|199781.2|199631.2|199802.7|199652.7|199770.7|199620.7|35
1631889260000|2021-09-17 14:34:20|199781.7|199631.7|199802.7|199652.7|199802.7|199652.7|199778.6|199628.6|33
1631889270000|2021-09-17 14:34:30|199804|199654|199814.7|199664.7|199823.1|199673.1|199804|199654|35
1631889280000|2021-09-17 14:34:40|199815.4|199665.4|199812.9|199662.9|199821.3|199671.3|199811.8|199661.8|28
1631889290000|2021-09-17 14:34:50|199812.5|199662.5|199788.8|199638.8|199812.5|199662.5|199786.6|199636.6|36
1631889300000|2021-09-17 14:35:00|199787.9|199637.9|199786.6|199636.6|199801.4|199651.4|199785.6|199635.6|38
1631889310000|2021-09-17 14:35:10|199786|199636|199795|199645|199802.7|199652.7|199785.7|199635.7|34
1631889320000|2021-09-17 14:35:20|199794.2|199644.2|199805.6|199655.6|199807.5|199657.5|199786.1|199636.1|40
1631889330000|2021-09-17 14:35:30|199807.1|199657.1|199818|199668|199820.6|199670.6|199807.1|199657.1|31
1631889340000|2021-09-17 14:35:40|199819|199669|199835|199685|199839.7|199689.7|199815.7|199665.7|32
1631889350000|2021-09-17 14:35:50|199831.9|199681.9|199847.4|199697.4|199849.6|199699.6|199830.5|199680.5|30
1631889360000|2021-09-17 14:36:00|199847.1|199697.1|199848.6|199698.6|199854.6|199704.6|199842|199692|32
1631889370000|2021-09-17 14:36:10|199846.8|199696.8|199835.4|199685.4|199846.8|199696.8|199834.1|199684.1|33
1631889380000|2021-09-17 14:36:20|199835.7|199685.7|199845.6|199695.6|199845.6|199695.6|199828.5|199678.5|38
1631889390000|2021-09-17 14:36:30|199842.8|199692.8|199840.9|199690.9|199844.8|199694.8|199834.7|199684.7|38
1631889400000|2021-09-17 14:36:40|199841.1|199691.1|199849.2|199699.2|199854.5|199704.5|199840.6|199690.6|37
1631889410000|2021-09-17 14:36:50|199848.5|199698.5|199848.8|199698.8|199853.1|199703.1|199841|199691|38
1631889420000|2021-09-17 14:37:00|199851.5|199701.5|199853.6|199703.6|199858.4|199708.4|199849.3|199699.3|36
1631889430000|2021-09-17 14:37:10|199852.8|199702.8|199849|199699|199852.8|199745.3|199794|199691.1|36
1631889440000|2021-09-17 14:37:20|199849.2|199699.2|199841.9|199691.9|199849.4|199699.4|199836.1|199686.1|36
1631889450000|2021-09-17 14:37:30|199841.8|199691.8|199849.6|199699.6|199851.6|199701.6|199841.8|199691.8|39
1631889460000|2021-09-17 14:37:40|199849.4|199699.4|199837|199687|199849.7|199699.7|199835.6|199685.6|37
1631889470000|2021-09-17 14:37:50|199838.8|199688.8|199851.4|199701.4|199852.1|199702.1|199837.8|199687.8|34
1631889480000|2021-09-17 14:38:00|199851.6|199701.6|199835|199685|199851.6|199726.4|199776.4|199672.3|37
1631889490000|2021-09-17 14:38:10|199828.9|199678.9|199835.3|199685.3|199835.8|199685.8|199828.9|199678.9|26
1631889500000|2021-09-17 14:38:20|199836.1|199686.1|199829.8|199679.8|199836.6|199722.9|199769|199669.3|28
1631889510000|2021-09-17 14:38:30|199827.5|199677.5|199818.1|199668.1|199829.5|199729.2|199779.2|199650.5|29
1631889520000|2021-09-17 14:38:40|199821|199671|199840.4|199690.4|199842.9|199692.9|199820|199670|36
1631889530000|2021-09-17 14:38:50|199841.9|199691.9|199845|199695|199845.9|199695.9|199838|199688|37
1631889540000|2021-09-17 14:39:00|199845.6|199695.6|199842.6|199692.6|199857|199707|199840.7|199690.7|36
1631889550000|2021-09-17 14:39:10|199842|199692|199827.5|199677.5|199844|199694|199826.6|199676.6|29
1631889560000|2021-09-17 14:39:20|199822.9|199672.9|199827.1|199677.1|199829.8|199679.8|199822.9|199672.9|24
1631889570000|2021-09-17 14:39:30|199826.9|199676.9|199809|199659|199847.6|199697.6|199805.9|199655.9|37
1631889580000|2021-09-17 14:39:40|199810.7|199660.7|199796.6|199646.6|199810.9|199660.9|199794|199644|28
1631889590000|2021-09-17 14:39:50|199796.7|199646.7|199794.3|199644.3|199809|199703.8|199753.8|199644.3|29
1631889600000|2021-09-17 14:40:00|199800.3|199650.3|199788.4|199638.4|199805.9|199655.9|199787.3|199637.3|29
1631889610000|2021-09-17 14:40:10|199787.8|199637.8|199784.2|199634.2|199788.2|199638.2|199781.9|199631.9|30
1631889620000|2021-09-17 14:40:20|199785.5|199635.5|199778.5|199628.5|199785.5|199635.5|199778|199628|30
1631889630000|2021-09-17 14:40:30|199778.3|199628.3|199786.5|199636.5|199790.1|199640.1|199776.9|199626.9|25
1631889640000|2021-09-17 14:40:40|199786.8|199636.8|199813.5|199663.5|199813.5|199663.5|199785.5|199635.5|27
1631889650000|2021-09-17 14:40:50|199806.6|199656.6|199814.7|199664.7|199817.4|199667.4|199803|199653|37
1631889660000|2021-09-17 14:41:00|199816|199666|199817.2|199667.2|199818.8|199668.8|199813.5|199663.5|34
1631889670000|2021-09-17 14:41:10|199817.7|199667.7|199839.3|199689.3|199848.4|199741.4|199791.4|199663.6|30
1631889680000|2021-09-17 14:41:20|199837.2|199687.2|199847.9|199697.9|199847.9|199697.9|199832.5|199682.5|38
1631889690000|2021-09-17 14:41:30|199845.5|199695.5|199837.2|199687.2|199845.5|199695.5|199835.9|199685.9|37
1631889700000|2021-09-17 14:41:40|199836.5|199686.5|199829.3|199679.3|199838|199688|199828.4|199678.4|26
1631889710000|2021-09-17 14:41:50|199829.7|199679.7|199830.1|199680.1|199831.5|199681.5|199826.2|199676.2|19
1631889720000|2021-09-17 14:42:00|199831.5|199681.5|199842.5|199692.5|199848.2|199698.2|199826.1|199676.1|32
1631889730000|2021-09-17 14:42:10|199842.3|199692.3|199837.9|199687.9|199845.1|199695.1|199837|199687|33
1631889740000|2021-09-17 14:42:20|199839.3|199689.3|199842.2|199692.2|199844.2|199694.2|199836.6|199686.6|32
1631889750000|2021-09-17 14:42:30|199841.5|199691.5|199856.1|199706.1|199856.3|199706.3|199840.4|199690.4|34
1631889760000|2021-09-17 14:42:40|199855.8|199705.8|199837.8|199687.8|199855.8|199705.8|199837.8|199687.8|35
1631889770000|2021-09-17 14:42:50|199838.3|199688.3|199843.4|199693.4|199848.5|199698.5|199836|199686|29
1631889780000|2021-09-17 14:43:00|199841.5|199691.5|199835.9|199685.9|199841.5|199691.5|199835.3|199685.3|25
1631889790000|2021-09-17 14:43:10|199836.7|199686.7|199840.9|199690.9|199844.5|199694.5|199836.7|199686.7|27
1631889800000|2021-09-17 14:43:20|199843|199693|199842.3|199692.3|199845.1|199695.1|199838.5|199688.5|25
1631889810000|2021-09-17 14:43:30|199840.5|199690.5|199846.1|199696.1|199849.5|199699.5|199839.2|199689.2|28
1631889820000|2021-09-17 14:43:40|199846.4|199696.4|199858.1|199708.1|199864.3|199714.3|199846.4|199696.4|29
1631889830000|2021-09-17 14:43:50|199857.6|199707.6|199852.6|199702.6|199857.7|199707.7|199851.4|199701.4|27
1631889840000|2021-09-17 14:44:00|199846.7|199696.7|199848.8|199698.8|199855.5|199705.5|199842.4|199692.4|33
1631889850000|2021-09-17 14:44:10|199849.4|199699.4|199839.1|199689.1|199849.8|199699.8|199839.1|199689.1|29
1631889860000|2021-09-17 14:44:20|199839.5|199689.5|199838|199688|199846|199696|199837.3|199687.3|22
1631889870000|2021-09-17 14:44:30|199837.9|199687.9|199838.3|199688.3|199841|199691|199837.1|199687.1|19
1631889880000|2021-09-17 14:44:40|199837.5|199687.5|199829.1|199679.1|199838.5|199688.5|199819.9|199669.9|25
1631889890000|2021-09-17 14:44:50|199834.2|199684.2|199854.6|199704.6|199854.6|199704.6|199834.2|199684.2|38
1631889900000|2021-09-17 14:45:00|199855.9|199705.9|199871.2|199721.2|199873.2|199723.2|199855.4|199705.4|37
1631889910000|2021-09-17 14:45:10|199870.3|199720.3|199870.3|199720.3|199874|199724|199868.9|199718.9|28
1631889920000|2021-09-17 14:45:20|199871.4|199721.4|199872.8|199722.8|199876.9|199779.2|199823.2|199719.1|26
1631889930000|2021-09-17 14:45:30|199873.7|199723.7|199873.1|199723.1|199875.8|199725.8|199869.5|199719.5|17
1631889940000|2021-09-17 14:45:40|199873|199723|199871.7|199721.7|199878.2|199728.2|199869.1|199719.1|29
1631889950000|2021-09-17 14:45:50|199872.6|199722.6|199873.2|199723.2|199880.5|199730.5|199870.8|199720.8|31
1631889960000|2021-09-17 14:46:00|199876|199726|199924.8|199774.8|199930.5|199780.5|199876|199726|38
1631889970000|2021-09-17 14:46:10|199923.2|199773.2|199909.8|199759.8|199923.2|199773.2|199907.2|199757.2|27
1631889980000|2021-09-17 14:46:20|199908.3|199758.3|199906|199756|199910.8|199760.8|199895.6|199745.6|37
1631889990000|2021-09-17 14:46:30|199906.6|199756.6|199892.4|199742.4|199906.6|199756.6|199888.9|199738.9|34
1631890000000|2021-09-17 14:46:40|199895.2|199745.2|199906.8|199756.8|199910.3|199809.1|199855.5|199743.4|33
1631890010000|2021-09-17 14:46:50|199906.7|199756.7|199924.8|199774.8|199929.5|199779.5|199906.7|199756.7|30
1631890020000|2021-09-17 14:47:00|199923.4|199773.4|199940.9|199790.9|199951.3|199801.3|199923.4|199773.4|34
1631890030000|2021-09-17 14:47:10|199941.3|199791.3|199938.7|199788.7|199943|199793|199937.4|199787.4|29
1631890040000|2021-09-17 14:47:20|199938.6|199788.6|199961.6|199811.6|199965.5|199815.5|199936.2|199786.2|35
1631890050000|2021-09-17 14:47:30|199962.2|199812.2|199941.6|199791.6|199963.2|199813.2|199938.7|199788.7|31
1631890060000|2021-09-17 14:47:40|199940|199790|199979.8|199829.8|199982.9|199832.9|199940|199790|35
1631890070000|2021-09-17 14:47:50|199981.7|199831.7|199968.7|199818.7|199986.6|199892|199923.1|199817.8|35
1631890080000|2021-09-17 14:48:00|199967.5|199817.5|200007.2|199857.2|200008.1|199858.1|199967.5|199817.5|34
1631890090000|2021-09-17 14:48:10|200006.1|199856.1|200011.6|199861.6|200011.6|199861.6|200003.2|199853.2|28
1631890100000|2021-09-17 14:48:20|200009.9|199859.9|199982.5|199832.5|200012.1|199913.1|199928.8|199829.8|36
1631890110000|2021-09-17 14:48:30|199933.7|199883.7|200000.9|199850.9|200003|199883.7|199930.3|199836|36
1631890120000|2021-09-17 14:48:40|200008.9|199858.9|200007.3|199857.3|200015.9|199865.9|200007.3|199857.3|28
1631890130000|2021-09-17 14:48:50|200008.3|199858.3|199981.8|199831.8|200008.3|199906.6|199955|199831.6|37
1631890140000|2021-09-17 14:49:00|199986.4|199836.4|199996.5|199846.5|200002.1|199852.1|199981.9|199831.9|37
1631890150000|2021-09-17 14:49:10|199995.9|199845.9|200013.2|199863.2|200016.5|199866.5|199994.2|199844.2|36
1631890160000|2021-09-17 14:49:20|200014|199864|200017.6|199867.6|200018.5|199868.5|199999.8|199849.8|38
1631890170000|2021-09-17 14:49:30|200018.6|199868.6|200030.6|199880.6|200031.5|199881.5|200017.7|199867.7|31
1631890180000|2021-09-17 14:49:40|200026.1|199876.1|200017.3|199867.3|200029.7|199879.7|200016.8|199866.8|30
1631890190000|2021-09-17 14:49:50|200016.9|199866.9|200020.3|199870.3|200022.1|199872.1|200016.8|199866.8|16
1631890200000|2021-09-17 14:50:00|200019|199869|200015.4|199865.4|200021.2|199871.2|200011.7|199861.7|34
1631890210000|2021-09-17 14:50:10|200014.7|199864.7|200016|199866|200018.3|199868.3|200009.6|199859.6|31
1631890220000|2021-09-17 14:50:20|200013.8|199863.8|200038.9|199888.9|200038.9|199888.9|200011.5|199861.5|34
1631890230000|2021-09-17 14:50:30|200036.6|199886.6|200033.2|199883.2|200037.9|199887.9|200031.3|199881.3|33
1631890240000|2021-09-17 14:50:40|200027.6|199877.6|200027|199877|200031.3|199881.3|200025.3|199875.3|34
1631890250000|2021-09-17 14:50:50|200026.7|199876.7|200017.6|199867.6|200026.7|199876.7|200016.9|199866.9|32
1631890260000|2021-09-17 14:51:00|200018.5|199868.5|200016.6|199866.6|200022.3|199872.3|200016|199866|29
1631890270000|2021-09-17 14:51:10|200013.6|199863.6|200023.3|199873.3|200024.6|199874.6|200013.6|199863.6|38
1631890280000|2021-09-17 14:51:20|200022.3|199872.3|200031|199881|200038.7|199888.7|200022.3|199872.3|29
1631890290000|2021-09-17 14:51:30|200031.1|199881.1|200044.2|199894.2|200046.8|199896.8|200030.9|199880.9|25
1631890300000|2021-09-17 14:51:40|200044.8|199894.8|200050.9|199900.9|200054|199904|200043.8|199893.8|37
1631890310000|2021-09-17 14:51:50|200041.8|199891.8|200032.9|199882.9|200041.8|199891.8|200014.5|199864.5|39
1631890320000|2021-09-17 14:52:00|200031.5|199881.5|200046.3|199896.3|200052.3|199902.3|200023.5|199873.5|37
1631890330000|2021-09-17 14:52:10|200046.6|199896.6|200018.7|199868.7|200050.7|199900.7|200018.7|199868.7|35
1631890340000|2021-09-17 14:52:20|200015.8|199865.8|200005.3|199855.3|200015.8|199865.8|200004.2|199854.2|33
1631890350000|2021-09-17 14:52:30|200006|199856|200009.1|199859.1|200015.2|199865.2|200006|199856|33
1631890360000|2021-09-17 14:52:40|200010.1|199860.1|200011.6|199861.6|200013.6|199863.6|200006|199856|29
1631890370000|2021-09-17 14:52:50|200011.9|199861.9|200026|199876|200026|199876|200009.3|199859.3|32
1631890380000|2021-09-17 14:53:00|200023.9|199873.9|200012|199862|200025|199875|200007.7|199857.7|30
1631890390000|2021-09-17 14:53:10|200011.8|199861.8|200012.8|199862.8|200028.7|199909.7|199959.7|199858.5|38
1631890400000|2021-09-17 14:53:20|200013.1|199863.1|199992.8|199842.8|200013.1|199863.1|199989|199839|35
1631890410000|2021-09-17 14:53:30|199996|199846|199997.9|199847.9|200000.6|199850.6|199990.7|199840.7|30
1631890420000|2021-09-17 14:53:40|199998.6|199848.6|199999.9|199849.9|200000.6|199850.6|199997.6|199847.6|31
1631890430000|2021-09-17 14:53:50|199999.2|199849.2|199984.9|199834.9|200004|199879.7|199929.7|199829.4|37
1631890440000|2021-09-17 14:54:00|199984.1|199834.1|199995.5|199845.5|200000.9|199850.9|199982.7|199832.7|30
1631890450000|2021-09-17 14:54:10|199996.1|199846.1|199963.2|199813.2|199998.2|199886|199928.7|199810.5|35
1631890460000|2021-09-17 14:54:20|199962.2|199812.2|199908.6|199858.6|199964.8|199858.6|199902.6|199812.2|24
1631890470000|2021-09-17 14:54:30|199907.6|199857.6|199928.6|199778.6|199958.3|199861.4|199903.5|199774.5|33
1631890480000|2021-09-17 14:54:40|199928.5|199778.5|199925.2|199775.2|199929.4|199779.4|199921.2|199771.2|30
1631890490000|2021-09-17 14:54:50|199923.8|199773.8|199934.2|199784.2|199934.2|199804.4|199842.7|199737.3|35
1631890500000|2021-09-17 14:55:00|199923.8|199773.8|199922.4|199772.4|199926.6|199776.6|199916.3|199766.3|36
1631890510000|2021-09-17 14:55:10|199923.3|199773.3|199925.3|199775.3|199926.8|199776.8|199919.8|199769.8|31
1631890520000|2021-09-17 14:55:20|199924|199774|199969.7|199819.7|199981.3|199879.7|199921.1|199771.1|37
1631890530000|2021-09-17 14:55:30|199967.9|199817.9|199970.7|199820.7|199974.8|199871.8|199921.1|199813.9|30
1631890540000|2021-09-17 14:55:40|199970.3|199820.3|199973.3|199823.3|199976.7|199826.7|199968.7|199818.7|34
1631890550000|2021-09-17 14:55:50|199973.1|199823.1|200001.5|199851.5|200001.9|199851.9|199970.6|199820.6|33
1631890560000|2021-09-17 14:56:00|200000.3|199850.3|200011.3|199861.3|200012.1|199862.1|199998.2|199848.2|38
1631890570000|2021-09-17 14:56:10|200013.2|199863.2|200003.3|199853.3|200013.2|199863.2|200002.2|199852.2|37
1631890580000|2021-09-17 14:56:20|200002.8|199852.8|200005|199855|200005.1|199855.1|200001.3|199851.3|30
1631890590000|2021-09-17 14:56:30|200005.1|199855.1|199998.9|199848.9|200008.2|199858.2|199993.7|199843.7|36
1631890600000|2021-09-17 14:56:40|199998.4|199848.4|200017.9|199867.9|200020.5|199870.5|199997|199847|38
1631890610000|2021-09-17 14:56:50|200013.8|199863.8|200028.4|199878.4|200030.6|199926.7|199975.7|199863.8|34
1631890620000|2021-09-17 14:57:00|200030.7|199880.7|200048.6|199898.6|200049|199953.1|199998.3|199875.8|35
1631890630000|2021-09-17 14:57:10|200048.8|199898.8|200050.2|199900.2|200050.2|199900.2|200047.4|199897.4|23
1631890640000|2021-09-17 14:57:20|200050.3|199900.3|200088.9|199938.9|200091.9|199990.8|200009.7|199897.7|32
1631890650000|2021-09-17 14:57:30|200089.3|199939.3|200133.5|199983.5|200134.3|200018|200061|199939.3|39
1631890660000|2021-09-17 14:57:40|200131.2|199981.2|200148.6|199998.6|200149.3|199999.3|200131.2|199981.2|32
1631890670000|2021-09-17 14:57:50|200150.8|200000.8|200189.8|200039.8|200193|200043|200150.8|200000.8|38
1631890680000|2021-09-17 14:58:00|200190|200040|200216.3|200066.3|200230.8|200080.8|200188.1|200038.1|32
1631890690000|2021-09-17 14:58:10|200216.9|200066.9|200221.9|200071.9|200222.4|200072.4|200216.9|200066.9|36
1631890700000|2021-09-17 14:58:20|200220.6|200070.6|200215.2|200065.2|200228.9|200078.9|200215.2|200065.2|25
1631890710000|2021-09-17 14:58:30|200216.1|200066.1|200211.4|200061.4|200227.5|200077.5|200211.4|200061.4|37
1631890720000|2021-09-17 14:58:40|200212.1|200062.1|200221|200071|200227.5|200077.5|200212.1|200062.1|32
1631890730000|2021-09-17 14:58:50|200221.6|200071.6|200205.9|200055.9|200221.8|200116.4|200154.6|200032|37
1631890740000|2021-09-17 14:59:00|200153.4|200103.4|200189.6|200039.6|200207.7|200103.4|200136.2|200035.1|35
1631890750000|2021-09-17 14:59:10|200189.2|200039.2|200160.1|200010.1|200189.2|200080.8|200117.5|200009.9|32
1631890760000|2021-09-17 14:59:20|200162|200012|200136.3|199986.3|200164|200014|200136.3|199986.3|40
1631890770000|2021-09-17 14:59:30|200062.4|200012.4|200116.1|199966.1|200118.1|200016.1|200062.4|199960.5|32
1631890780000|2021-09-17 14:59:40|200116.2|199966.2|200119.2|199969.2|200120|199970|200114.1|199964.1|28
1631890790000|2021-09-17 14:59:50|200118.1|199968.1|200070.6|199920.6|200118.1|199968.1|200054.9|199904.9|33
1631890800000|2021-09-17 15:00:00|200065.5|199915.5|200096.7|199946.7|200100|199950|200065.5|199915.5|37
1631890810000|2021-09-17 15:00:10|200097.8|199947.8|200084.3|199934.3|200100.6|199999.9|200019|199920.5|34
1631890820000|2021-09-17 15:00:20|200083|199933|200066.3|199916.3|200085.8|199935.8|200063.6|199913.6|34
1631890830000|2021-09-17 15:00:30|200065.1|199915.1|200070.9|199920.9|200071.2|199967.4|200017.2|199914.3|36
1631890840000|2021-09-17 15:00:40|200071|199921|200074.3|199924.3|200079.8|199929.8|200067.1|199917.1|34
1631890850000|2021-09-17 15:00:50|200074.2|199924.2|200060.1|199910.1|200084.3|199934.3|200059.3|199909.3|38
1631890860000|2021-09-17 15:01:00|200061.3|199911.3|200049.4|199899.4|200061.3|199911.3|200041.4|199891.4|37
1631890870000|2021-09-17 15:01:10|200043|199893|200011.3|199861.3|200046|199905.9|199955.9|199857.3|37
1631890880000|2021-09-17 15:01:20|200011.2|199861.2|200011.8|199861.8|200016.7|199866.7|200008.7|199858.7|32
1631890890000|2021-09-17 15:01:30|200012.7|199862.7|200018.5|199868.5|200022.5|199921.8|199971.1|199862.7|36
1631890900000|2021-09-17 15:01:40|200018.3|199868.3|200043.7|199893.7|200046.1|199896.1|200018.3|199868.3|34
1631890910000|2021-09-17 15:01:50|200040|199890|200037.7|199887.7|200045.7|199895.7|200036.9|199886.9|37
1631890920000|2021-09-17 15:02:00|200039.4|199889.4|200047.9|199897.9|200054|199904|200038.6|199888.6|36
1631890930000|2021-09-17 15:02:10|200047|199897|200028.5|199878.5|200054|199904|200028.5|199878.5|38
1631890940000|2021-09-17 15:02:20|200028.7|199878.7|200011.9|199861.9|200041.9|199891.9|200010.4|199860.4|38
1631890950000|2021-09-17 15:02:30|200008|199858|200011|199861|200011|199861|200001.4|199851.4|38
1631890960000|2021-09-17 15:02:40|200010.6|199860.6|200008.9|199858.9|200013.3|199908|199957|199850.9|31
1631890970000|2021-09-17 15:02:50|200007.5|199857.5|200005.7|199855.7|200012.1|199862.1|200005.1|199855.1|26
1631890980000|2021-09-17 15:03:00|200007.2|199857.2|200010.3|199860.3|200010.3|199860.3|200003.9|199853.9|23
1631890990000|2021-09-17 15:03:10|200010.8|199860.8|200006.8|199856.8|200011.5|199861.5|200005|199855|23
1631891000000|2021-09-17 15:03:20|200006.3|199856.3|199982.1|199832.1|200010.8|199911.5|199961.2|199829.7|33
1631891010000|2021-09-17 15:03:30|199983.6|199833.6|200013.3|199863.3|200014.8|199864.8|199983.6|199833.6|32
1631891020000|2021-09-17 15:03:40|200012.6|199862.6|200014.7|199864.7|200014.7|199864.7|200003.5|199853.5|26
1631891030000|2021-09-17 15:03:50|200014.5|199864.5|200012.2|199862.2|200015.9|199915.3|199965.3|199854.9|30
1631891040000|2021-09-17 15:04:00|200012.5|199862.5|200058.4|199908.4|200058.4|199908.4|200010.2|199860.2|33
1631891050000|2021-09-17 15:04:10|200062.3|199912.3|200088.4|199938.4|200088.4|199986.3|200028|199912.3|40
1631891060000|2021-09-17 15:04:20|200090.1|199940.1|200084.1|199934.1|200091.9|199941.9|200080|199930|32
1631891070000|2021-09-17 15:04:30|200088.9|199938.9|200087|200037|200138|200038.8|200086.4|199936.4|28
1631891080000|2021-09-17 15:04:40|200084.6|200034.6|200125.8|199975.8|200125.8|200036.8|200073.6|199975.8|33
1631891090000|2021-09-17 15:04:50|200124.6|199974.6|200096.9|199946.9|200124.6|200032.9|200079.4|199944.7|38
1631891100000|2021-09-17 15:05:00|200095.9|199945.9|200091.9|199941.9|200110.9|199960.9|200090.1|199940.1|29
1631891110000|2021-09-17 15:05:10|200093|199943|200088.2|199938.2|200093|199943|200081.7|199931.7|36
1631891120000|2021-09-17 15:05:20|200088.5|199938.5|200087.9|199937.9|200090|199940|200087.6|199937.6|30
1631891130000|2021-09-17 15:05:30|200088.1|199938.1|200088.6|199938.6|200089.9|199939.9|200086.9|199936.9|28
1631891140000|2021-09-17 15:05:40|200089.6|199939.6|200089.8|199939.8|200092.2|199942.2|200085.2|199935.2|30
1631891150000|2021-09-17 15:05:50|200088.2|199938.2|200081.9|199931.9|200089|199939|200081.8|199931.8|35
1631891160000|2021-09-17 15:06:00|200083.7|199933.7|200086.7|199936.7|200090.4|199940.4|200083.7|199933.7|33
1631891170000|2021-09-17 15:06:10|200086.6|199936.6|200085.2|199935.2|200088.8|199938.8|200081.9|199931.9|38
1631891180000|2021-09-17 15:06:20|200085.7|199935.7|200074|199924|200085.7|199935.7|200070.7|199920.7|36
1631891190000|2021-09-17 15:06:30|200074.2|199924.2|200082.6|199932.6|200089.6|199939.6|200073.5|199923.5|23
1631891200000|2021-09-17 15:06:40|200084.3|199934.3|200083.8|199933.8|200086.8|199936.8|200083.2|199933.2|28
1631891210000|2021-09-17 15:06:50|200084.5|199934.5|200083.1|199933.1|200088.1|199938.1|200074.6|199924.6|28
1631891220000|2021-09-17 15:07:00|200082.9|199932.9|200072.9|199922.9|200087.4|199937.4|200072.2|199922.2|25
1631891230000|2021-09-17 15:07:10|200074.3|199924.3|200076|199926|200076.7|199926.7|200073|199923|22
1631891240000|2021-09-17 15:07:20|200075.1|199925.1|200072.5|199922.5|200075.5|199925.5|200072.5|199922.5|15
1631891250000|2021-09-17 15:07:30|200074.5|199924.5|200053.9|199903.9|200074.6|199952|199997.8|199893.4|36
1631891260000|2021-09-17 15:07:40|200054.3|199904.3|200041.7|199891.7|200054.9|199904.9|200041.7|199891.7|30
1631891270000|2021-09-17 15:07:50|200040.1|199890.1|200041.1|199891.1|200047.3|199897.3|200040|199890|35
1631891280000|2021-09-17 15:08:00|200040.6|199890.6|200043.5|199893.5|200043.5|199893.5|200038.6|199888.6|31
1631891290000|2021-09-17 15:08:10|200043.6|199893.6|200048|199898|200048.1|199898.1|200042.9|199892.9|21
1631891300000|2021-09-17 15:08:20|200048.1|199898.1|200055.3|199905.3|200056.4|199906.4|200045.7|199895.7|22
1631891310000|2021-09-17 15:08:30|200054.4|199904.4|200067.5|199917.5|200069.1|199919.1|200054.4|199904.4|32
1631891320000|2021-09-17 15:08:40|200067.8|199917.8|200129.5|199979.5|200133.2|199983.2|200067.3|199917.3|39
1631891330000|2021-09-17 15:08:50|200130|199980|200127.3|199977.3|200132.1|199982.1|200125.8|199975.8|30
1631891340000|2021-09-17 15:09:00|200127.5|199977.5|200165.8|200015.8|200174.3|200024.3|200125.5|199975.5|34
1631891350000|2021-09-17 15:09:10|200118.4|200068.4|200175.8|200025.8|200175.8|200068.4|200115.4|200011.5|25
1631891360000|2021-09-17 15:09:20|200175.7|200025.7|200168.5|200018.5|200175.9|200074.1|200124.1|200015.1|28
1631891370000|2021-09-17 15:09:30|200169.7|200019.7|200189|200039|200189|200039|200169.7|200019.7|21
1631891380000|2021-09-17 15:09:40|200188.7|200038.7|200185.3|200035.3|200189.5|200039.5|200185.3|200035.3|26
1631891390000|2021-09-17 15:09:50|200185.9|200035.9|200188.6|200038.6|200189|200039|200184.7|200034.7|26
1631891400000|2021-09-17 15:10:00|200188.9|200038.9|200218|200068|200219.7|200069.7|200188.9|200038.9|37
1631891410000|2021-09-17 15:10:10|200221.2|200071.2|200221.4|200071.4|200233.3|200083.3|200216.1|200066.1|30
1631891420000|2021-09-17 15:10:20|200208.7|200058.7|200234.2|200084.2|200243.5|200093.5|200207.6|200057.6|34
1631891430000|2021-09-17 15:10:30|200235.3|200085.3|200220.8|200070.8|200236.2|200086.2|200219.8|200069.8|30
1631891440000|2021-09-17 15:10:40|200223.4|200073.4|200251.7|200101.7|200256.2|200106.2|200220.6|200070.6|33
1631891450000|2021-09-17 15:10:50|200251.9|200101.9|200251.7|200101.7|200251.9|200101.9|200247|200097|26
1631891460000|2021-09-17 15:11:00|200255.6|200105.6|200250.5|200100.5|200271.8|200121.8|200241.8|200091.8|35
1631891470000|2021-09-17 15:11:10|200249.7|200099.7|200223.2|200073.2|200250.5|200100.5|200221.6|200071.6|31
1631891480000|2021-09-17 15:11:20|200223.7|200073.7|200216.9|200066.9|200223.7|200073.7|200173.8|200023.8|32
1631891490000|2021-09-17 15:11:30|200217|200067|200206.6|200056.6|200217|200088.3|200138.3|200033.3|30
1631891500000|2021-09-17 15:11:40|200205.3|200055.3|200173|200023|200205.9|200055.9|200173|200023|32
1631891510000|2021-09-17 15:11:50|200174.1|200024.1|200163|200013|200175.5|200065.4|200115.4|200005.3|32
1631891520000|2021-09-17 15:12:00|200158.8|200008.8|200179|200029|200179|200029|200158.8|200008.8|29
1631891530000|2021-09-17 15:12:10|200179.5|200029.5|200179.3|200029.3|200181.4|200031.4|200178.8|200028.8|20
1631891540000|2021-09-17 15:12:20|200179.8|200029.8|200174.4|200024.4|200180.2|200030.2|200173.3|200023.3|23
1631891550000|2021-09-17 15:12:30|200174.3|200024.3|200172.5|200022.5|200178.9|200076|200124.3|200020|20
1631891560000|2021-09-17 15:12:40|200174.3|200024.3|200159.7|200009.7|200174.3|200024.3|200155.9|200005.9|25
1631891570000|2021-09-17 15:12:50|200151.6|200001.6|200127.8|199977.8|200151.6|200001.6|200122.3|199972.3|36
1631891580000|2021-09-17 15:13:00|200130.1|199980.1|200129.9|199979.9|200133.1|199983.1|200128.7|199978.7|29
1631891590000|2021-09-17 15:13:10|200131.9|199981.9|200157.4|200007.4|200160|200010|200130.2|199980.2|36
1631891600000|2021-09-17 15:13:20|200158.7|200008.7|200162.2|200012.2|200163.9|200013.9|200155.5|200005.5|27
1631891610000|2021-09-17 15:13:30|200162.5|200012.5|200126.5|199976.5|200162.5|200012.5|200118.7|199968.7|36
1631891620000|2021-09-17 15:13:40|200128.2|199978.2|200131|199981|200132.1|199982.1|200126.7|199976.7|29
1631891630000|2021-09-17 15:13:50|200114.3|199964.3|200049.9|199899.9|200114.3|199964.3|200048.1|199898.1|36
1631891640000|2021-09-17 15:14:00|200050.2|199900.2|200040.6|199890.6|200066.3|199969.5|200017.7|199890.2|31
1631891650000|2021-09-17 15:14:10|200045.8|199895.8|200051.1|199901.1|200058.1|199954.1|200004.1|199890.7|23
1631891660000|2021-09-17 15:14:20|200050|199900|200051.5|199901.5|200052.3|199902.3|200048|199898|30
1631891670000|2021-09-17 15:14:30|200051.9|199901.9|200038.8|199888.8|200052.6|199902.6|200038.8|199888.8|28
1631891680000|2021-09-17 15:14:40|200026.8|199876.8|200003.9|199853.9|200028.6|199878.6|200003.9|199853.9|33
1631891690000|2021-09-17 15:14:50|200003.7|199853.7|200008|199858|200010.1|199860.1|200003.3|199853.3|33
1631891700000|2021-09-17 15:15:00|200008.6|199858.6|199969.1|199819.1|200008.6|199858.6|199959.2|199809.2|35
1631891710000|2021-09-17 15:15:10|199968.3|199818.3|199973.6|199823.6|199975.6|199825.6|199968.2|199818.2|33
1631891720000|2021-09-17 15:15:20|199976|199826|199959.5|199809.5|199976|199826|199956.6|199806.6|25
1631891730000|2021-09-17 15:15:30|199960.1|199810.1|199963.4|199813.4|199975.3|199825.3|199954.3|199804.3|27
1631891740000|2021-09-17 15:15:40|199962.1|199812.1|199966.6|199816.6|199968.7|199818.7|199962.1|199812.1|31
1631891750000|2021-09-17 15:15:50|199965.5|199815.5|199959.2|199809.2|199971.7|199821.7|199942.9|199792.9|34
1631891760000|2021-09-17 15:16:00|199957.1|199807.1|199969.4|199819.4|199991|199841|199957.1|199807.1|36
1631891770000|2021-09-17 15:16:10|199967|199817|199959.2|199809.2|199967|199817|199954.1|199804.1|30
1631891780000|2021-09-17 15:16:20|199957.8|199807.8|199957.9|199807.9|199961.9|199811.9|199948.1|199798.1|31
1631891790000|2021-09-17 15:16:30|199958.2|199808.2|199965.9|199815.9|199965.9|199815.9|199958.2|199808.2|22
1631891800000|2021-09-17 15:16:40|199965.1|199815.1|199966.7|199816.7|199968.4|199818.4|199962.6|199812.6|35
1631891810000|2021-09-17 15:16:50|199965.9|199815.9|199989.2|199839.2|200000.8|199850.8|199965.9|199815.9|35
1631891820000|2021-09-17 15:17:00|199990.5|199840.5|199964.5|199814.5|199990.5|199840.5|199961.6|199811.6|36
1631891830000|2021-09-17 15:17:10|199965.3|199815.3|199962|199812|199966.7|199816.7|199960|199810|32
1631891840000|2021-09-17 15:17:20|199964.1|199814.1|199964.8|199814.8|199967.5|199817.5|199964.1|199814.1|26
1631891850000|2021-09-17 15:17:30|199964.7|199814.7|200004.8|199854.8|200005.3|199855.3|199964|199814|29
1631891860000|2021-09-17 15:17:40|199998.7|199848.7|199981.3|199831.3|200003.8|199853.8|199981.3|199831.3|26
1631891870000|2021-09-17 15:17:50|199980.6|199830.6|199992.8|199842.8|200007.1|199884|199933.8|199830.5|31
1631891880000|2021-09-17 15:18:00|199992.6|199842.6|199962.1|199812.1|199993.9|199893|199942.8|199808.4|30
1631891890000|2021-09-17 15:18:10|199963|199813|199960.7|199810.7|199963|199813|199948.2|199798.2|32
1631891900000|2021-09-17 15:18:20|199960.9|199810.9|199958.2|199808.2|199963.4|199813.4|199958.2|199808.2|32
1631891910000|2021-09-17 15:18:30|199954.4|199804.4|199947.9|199797.9|199959.4|199809.4|199947.9|199797.9|33
1631891920000|2021-09-17 15:18:40|199948.8|199798.8|199968|199818|199970.6|199820.6|199943.9|199793.9|30
1631891930000|2021-09-17 15:18:50|199966.5|199816.5|199963.1|199813.1|199969.3|199819.3|199956.7|199806.7|30
1631891940000|2021-09-17 15:19:00|199963.8|199813.8|199961.4|199811.4|199970.7|199820.7|199960.8|199810.8|34
1631891950000|2021-09-17 15:19:10|199962.8|199812.8|199952.4|199802.4|199963.2|199813.2|199952.2|199802.2|33
1631891960000|2021-09-17 15:19:20|199953.9|199803.9|199946.2|199796.2|199956.1|199806.1|199943.9|199793.9|32
1631891970000|2021-09-17 15:19:30|199946.4|199796.4|199950.3|199800.3|199950.6|199800.6|199945.3|199795.3|24
1631891980000|2021-09-17 15:19:40|199950.8|199800.8|199955.7|199805.7|199955.8|199805.8|199950.6|199800.6|28
1631891990000|2021-09-17 15:19:50|199955.1|199805.1|199960.6|199810.6|199962|199812|199955.1|199805.1|28
1631892000000|2021-09-17 15:20:00|199961|199811|199955.6|199805.6|199962.6|199812.6|199953.7|199803.7|24
1631892010000|2021-09-17 15:20:10|199956.6|199806.6|199951.5|199801.5|199957.7|199807.7|199937.2|199787.2|26
1631892020000|2021-09-17 15:20:20|199950.8|199800.8|199971.7|199821.7|199975.9|199825.9|199933|199783|25
1631892030000|2021-09-17 15:20:30|199971.9|199821.9|199914|199764|199972|199822|199913.7|199763.7|33
1631892040000|2021-09-17 15:20:40|199913.9|199763.9|199976.4|199826.4|199977.7|199827.7|199913.9|199763.9|35
1631892050000|2021-09-17 15:20:50|199977.1|199827.1|199948.3|199798.3|199977.6|199827.6|199946.9|199796.9|33
1631892060000|2021-09-17 15:21:00|199949|199799|199970.5|199820.5|199970.9|199820.9|199949|199799|32
1631892070000|2021-09-17 15:21:10|199972.9|199822.9|199967.8|199817.8|199972.9|199822.9|199959.4|199809.4|26
1631892080000|2021-09-17 15:21:20|199968.4|199818.4|199975.5|199825.5|199995.5|199845.5|199965.7|199815.7|32
1631892090000|2021-09-17 15:21:30|199991.6|199841.6|200001.2|199851.2|200004.1|199854.1|199989.8|199839.8|25
1631892100000|2021-09-17 15:21:40|200000.7|199850.7|199990.8|199840.8|200020|199870|199980.5|199830.5|29
1631892110000|2021-09-17 15:21:50|199991.2|199841.2|200007.5|199857.5|200017.2|199867.2|199989.3|199839.3|30
1631892120000|2021-09-17 15:22:00|200001.2|199851.2|199994|199844|200001.2|199851.2|199989.5|199839.5|26
1631892130000|2021-09-17 15:22:10|199994.5|199844.5|199995.8|199845.8|200012.2|199862.2|199982.7|199832.7|29
1631892140000|2021-09-17 15:22:20|199996.2|199846.2|200002.8|199852.8|200009.2|199859.2|199996.2|199846.2|31
1631892150000|2021-09-17 15:22:30|200003|199853|200004.6|199854.6|200013.2|199863.2|200003|199853|24
1631892160000|2021-09-17 15:22:40|200004.5|199854.5|200002.6|199852.6|200005.4|199855.4|200000.2|199850.2|19
1631892170000|2021-09-17 15:22:50|199992.5|199842.5|199986.3|199836.3|199994.4|199844.4|199986.3|199836.3|31
1631892180000|2021-09-17 15:23:00|199986.6|199836.6|199986.7|199836.7|199989.6|199839.6|199985.7|199835.7|21
1631892190000|2021-09-17 15:23:10|199986.9|199836.9|199960.9|199810.9|199988.8|199838.8|199960.1|199810.1|24
1631892200000|2021-09-17 15:23:20|199963.7|199813.7|199962.1|199812.1|199965.1|199815.1|199961.1|199811.1|23
1631892210000|2021-09-17 15:23:30|199962.4|199812.4|199962.4|199812.4|199965.6|199815.6|199961.1|199811.1|27
1631892220000|2021-09-17 15:23:40|199962.7|199812.7|199969.4|199819.4|199970.8|199870.9|199919.1|199807.2|31
1631892230000|2021-09-17 15:23:50|199969.1|199819.1|199979.8|199829.8|199991.1|199868|199913.8|199819.1|33
1631892240000|2021-09-17 15:24:00|199980.2|199830.2|199969.4|199819.4|199981.1|199880.9|199918.3|199816.8|33
1631892250000|2021-09-17 15:24:10|199969.6|199819.6|199970.3|199820.3|199971.2|199821.2|199967.8|199817.8|28
1631892260000|2021-09-17 15:24:20|199970.1|199820.1|199979.6|199829.6|199980.6|199876.9|199926.9|199818.4|31
1631892270000|2021-09-17 15:24:30|199979.1|199829.1|200004.8|199854.8|200006.9|199856.9|199979.1|199829.1|36
1631892280000|2021-09-17 15:24:40|200004.3|199854.3|200005.9|199855.9|200008.2|199858.2|200004.3|199854.3|21
1631892290000|2021-09-17 15:24:50|200006|199856|200009.6|199859.6|200012.6|199862.6|200006|199856|24
1631892300000|2021-09-17 15:25:00|200011.1|199861.1|200000.9|199850.9|200011.8|199861.8|199999.6|199849.6|26
1631892310000|2021-09-17 15:25:10|200000.4|199850.4|199972.6|199822.6|200003.6|199853.6|199966.1|199816.1|30
1631892320000|2021-09-17 15:25:20|199976.1|199826.1|199987.1|199837.1|199987.1|199881.6|199931.6|199824.1|22
1631892330000|2021-09-17 15:25:30|199984.7|199834.7|199980.6|199830.6|199985.6|199835.6|199974.6|199824.6|33
1631892340000|2021-09-17 15:25:40|199980.8|199830.8|199980.3|199830.3|199983.1|199833.1|199976.2|199826.2|29
1631892350000|2021-09-17 15:25:50|199980.2|199830.2|199994.6|199844.6|200004.1|199854.1|199977.3|199827.3|35
1631892360000|2021-09-17 15:26:00|199996.1|199846.1|200007.8|199857.8|200009.3|199859.3|199988.5|199838.5|29
1631892370000|2021-09-17 15:26:10|200008.2|199858.2|200011|199861|200012.8|199862.8|200007.7|199857.7|27
1631892380000|2021-09-17 15:26:20|200011.2|199861.2|200008.5|199858.5|200011.2|199861.2|200007.9|199857.9|17
1631892390000|2021-09-17 15:26:30|200009.4|199859.4|200010.7|199860.7|200011.5|199861.5|200009|199859|22
1631892400000|2021-09-17 15:26:40|200011.2|199861.2|200011.4|199861.4|200011.4|199861.4|200010.2|199860.2|17
1631892410000|2021-09-17 15:26:50|200010.8|199860.8|200014.8|199864.8|200014.8|199864.8|200009|199859|19
1631892420000|2021-09-17 15:27:00|200011.3|199861.3|200014.2|199864.2|200022.6|199872.6|200011|199861|28
1631892430000|2021-09-17 15:27:10|200015.2|199865.2|199993.7|199843.7|200016.6|199866.6|199992.5|199842.5|24
1631892440000|2021-09-17 15:27:20|199995|199845|199978.5|199828.5|199995|199845|199974.3|199824.3|30
1631892450000|2021-09-17 15:27:30|199978.8|199828.8|199977.6|199827.6|199981.4|199831.4|199977.5|199827.5|19
1631892460000|2021-09-17 15:27:40|199977.8|199827.8|200003.7|199853.7|200006.3|199856.3|199977.8|199827.8|28
1631892470000|2021-09-17 15:27:50|200003.2|199853.2|199992.1|199842.1|200005.9|199855.9|199991.4|199841.4|25
1631892480000|2021-09-17 15:28:00|199994|199844|199978.5|199828.5|199995|199845|199974.8|199824.8|32
1631892490000|2021-09-17 15:28:10|199976.2|199826.2|199967.5|199817.5|199977.9|199827.9|199967|199817|18
1631892500000|2021-09-17 15:28:20|199966.7|199816.7|199968.5|199818.5|199972.5|199822.5|199966.7|199816.7|20
1631892510000|2021-09-17 15:28:30|199970.2|199820.2|199969.1|199819.1|199971.5|199821.5|199962.1|199812.1|22
1631892520000|2021-09-17 15:28:40|199967.6|199817.6|199976|199826|199979|199829|199964.5|199814.5|27
1631892530000|2021-09-17 15:28:50|199979.1|199829.1|200035|199885|200038|199888|199977.2|199827.2|33
1631892540000|2021-09-17 15:29:00|200036.9|199886.9|200015.4|199865.4|200036.9|199886.9|200012.5|199862.5|29
1631892550000|2021-09-17 15:29:10|200016.8|199866.8|200013.9|199863.9|200036.5|199886.5|200013.9|199863.9|31
1631892560000|2021-09-17 15:29:20|200014.1|199864.1|200016.2|199866.2|200017|199867|200013.4|199863.4|18
1631892570000|2021-09-17 15:29:30|200016.4|199866.4|200016.8|199866.8|200017.1|199867.1|200010.5|199860.5|28
1631892580000|2021-09-17 15:29:40|200016.9|199866.9|200042.7|199892.7|200046.4|199896.4|200015.3|199865.3|33
1631892590000|2021-09-17 15:29:50|200042.9|199892.9|200026.2|199876.2|200043.1|199893.1|200019.4|199869.4|30
1631892600000|2021-09-17 15:30:00|200026.7|199876.7|200024.4|199874.4|200039.2|199889.2|200016.3|199866.3|33
1631892610000|2021-09-17 15:30:10|200036.2|199886.2|200040.6|199890.6|200044.3|199894.3|200030.7|199880.7|30
1631892620000|2021-09-17 15:30:20|200043.9|199893.9|200040.5|199890.5|200050.2|199900.2|200036.7|199886.7|35
1631892630000|2021-09-17 15:30:30|200040.1|199890.1|200048.3|199898.3|200060.4|199910.4|200030.3|199880.3|29
1631892640000|2021-09-17 15:30:40|200051.5|199901.5|200042.1|199892.1|200053.6|199903.6|200041.1|199891.1|34
1631892650000|2021-09-17 15:30:50|200040.9|199890.9|200052.6|199902.6|200052.6|199902.6|200027.5|199877.5|35
1631892660000|2021-09-17 15:31:00|200052.4|199902.4|200082.7|199932.7|200083|199933|200051.2|199901.2|28
1631892670000|2021-09-17 15:31:10|200080.6|199930.6|200070.6|199920.6|200080.6|199930.6|200059.7|199909.7|31
1631892680000|2021-09-17 15:31:20|200074.9|199924.9|200089.8|199939.8|200090.6|199940.6|200065.7|199915.7|39
1631892690000|2021-09-17 15:31:30|200089.6|199939.6|200061.4|199911.4|200089.6|199939.6|200059.8|199909.8|26
1631892700000|2021-09-17 15:31:40|200062|199912|200060|199910|200062|199912|200057.1|199907.1|32
1631892710000|2021-09-17 15:31:50|200059.6|199909.6|200065.1|199915.1|200075.3|199925.3|200059.6|199909.6|30
1631892720000|2021-09-17 15:32:00|200060.1|199910.1|200069.3|199919.3|200069.3|199919.3|200054.7|199904.7|28
1631892730000|2021-09-17 15:32:10|200067.9|199917.9|200088.3|199938.3|200089.4|199939.4|200067.7|199917.7|36
1631892740000|2021-09-17 15:32:20|200087.3|199937.3|200067.7|199917.7|200087.9|199937.9|200066.4|199916.4|34
1631892750000|2021-09-17 15:32:30|200068.8|199918.8|200076.7|199926.7|200086.4|199936.4|200065.5|199915.5|34
1631892760000|2021-09-17 15:32:40|200076.5|199926.5|200084.2|199934.2|200088.3|199938.3|200075.8|199925.8|34
1631892770000|2021-09-17 15:32:50|200086.3|199936.3|200083.3|199933.3|200087.9|199937.9|200082.5|199932.5|35
1631892780000|2021-09-17 15:33:00|200084.3|199934.3|200071.1|199921.1|200089.3|199939.3|200071.1|199921.1|34
1631892790000|2021-09-17 15:33:10|200065.1|199915.1|200085.2|199935.2|200085.2|199935.2|200058.6|199908.6|35
1631892800000|2021-09-17 15:33:20|200084.5|199934.5|200093.2|199943.2|200093.2|199943.2|200081.3|199931.3|30
1631892810000|2021-09-17 15:33:30|200092.6|199942.6|200085.9|199935.9|200093.6|199943.6|200084.8|199934.8|30
1631892820000|2021-09-17 15:33:40|200085.5|199935.5|200080.9|199930.9|200086.9|199936.9|200080.7|199930.7|33
1631892830000|2021-09-17 15:33:50|200074.8|199924.8|200072.4|199922.4|200077.7|199927.7|200065.4|199915.4|35
1631892840000|2021-09-17 15:34:00|200072.6|199922.6|200056.4|199906.4|200072.6|199922.6|200052.4|199902.4|37
1631892850000|2021-09-17 15:34:10|200056.2|199906.2|200046.8|199896.8|200058.2|199908.2|200045.6|199895.6|33
1631892860000|2021-09-17 15:34:20|200044.6|199894.6|200036.7|199886.7|200050.4|199900.4|200036.3|199886.3|29
1631892870000|2021-09-17 15:34:30|200036.3|199886.3|200047|199897|200051.5|199901.5|200029.2|199879.2|25
1631892880000|2021-09-17 15:34:40|200045.9|199895.9|200021.4|199871.4|200046.4|199896.4|200020.8|199870.8|30
1631892890000|2021-09-17 15:34:50|200021.6|199871.6|200041.4|199891.4|200043.1|199893.1|200020.9|199870.9|35
1631892900000|2021-09-17 15:35:00|200038|199888|200006.7|199856.7|200038|199888|200001.1|199851.1|38
1631892910000|2021-09-17 15:35:10|200010.3|199860.3|199999.1|199849.1|200013.8|199863.8|199998.8|199848.8|34
1631892920000|2021-09-17 15:35:20|199999.4|199849.4|199999.7|199849.7|200004.6|199854.6|199983|199833|38
1631892930000|2021-09-17 15:35:30|199998|199848|200023.5|199873.5|200029.3|199879.3|199996.9|199846.9|34
1631892940000|2021-09-17 15:35:40|200025.7|199875.7|200004.1|199854.1|200027.3|199877.3|199998.8|199848.8|31
1631892950000|2021-09-17 15:35:50|200004.7|199854.7|199974.9|199824.9|200008|199858|199971.5|199821.5|35
1631892960000|2021-09-17 15:36:00|199975.8|199825.8|199971.4|199821.4|199975.8|199825.8|199969|199819|35
1631892970000|2021-09-17 15:36:10|199972.7|199822.7|199974.7|199824.7|199977.2|199827.2|199971.8|199821.8|30
1631892980000|2021-09-17 15:36:20|199972.7|199822.7|199994.1|199844.1|200000.1|199850.1|199972.7|199822.7|35
1631892990000|2021-09-17 15:36:30|199993.6|199843.6|199977.6|199827.6|199993.6|199843.6|199977.6|199827.6|32
1631893000000|2021-09-17 15:36:40|199983.4|199833.4|200007.7|199857.7|200010.4|199860.4|199983.4|199833.4|34
1631893010000|2021-09-17 15:36:50|200007.8|199857.8|199979.6|199829.6|200014.3|199864.3|199979.6|199829.6|37
1631893020000|2021-09-17 15:37:00|199978.2|199828.2|199985.5|199835.5|199998.4|199848.4|199963.3|199813.3|38
1631893030000|2021-09-17 15:37:10|199985|199835|199983|199833|199987.4|199837.4|199981.6|199831.6|29
1631893040000|2021-09-17 15:37:20|199982.9|199832.9|199969.6|199819.6|199982.9|199832.9|199968.2|199818.2|28
1631893050000|2021-09-17 15:37:30|199969.2|199819.2|199964.9|199814.9|199972.4|199822.4|199963|199813|34
1631893060000|2021-09-17 15:37:40|199968.4|199818.4|199974.9|199824.9|199977.2|199827.2|199954.4|199804.4|34
1631893070000|2021-09-17 15:37:50|199974.6|199824.6|199981.6|199831.6|199983.7|199833.7|199966.4|199816.4|33
1631893080000|2021-09-17 15:38:00|199981.7|199831.7|199974|199824|199983.3|199833.3|199973|199823|36
1631893090000|2021-09-17 15:38:10|199974.3|199824.3|199977.2|199827.2|199981.8|199831.8|199971.5|199821.5|23
1631893100000|2021-09-17 15:38:20|199976|199826|199956.1|199806.1|199978|199828|199956.1|199806.1|37
1631893110000|2021-09-17 15:38:30|199958|199808|199948.6|199798.6|199960.4|199810.4|199948.2|199798.2|29
1631893120000|2021-09-17 15:38:40|199948.1|199798.1|199953.1|199803.1|199954.2|199804.2|199945|199795|34
1631893130000|2021-09-17 15:38:50|199953.2|199803.2|199915.9|199765.9|199953.6|199803.6|199913|199763|26
1631893140000|2021-09-17 15:39:00|199914.7|199764.7|199923.2|199773.2|199923.2|199773.2|199914.7|199764.7|26
1631893150000|2021-09-17 15:39:10|199923.3|199773.3|199915.8|199765.8|199924.3|199774.3|199915.6|199765.6|19
1631893160000|2021-09-17 15:39:20|199916.5|199766.5|199929.4|199779.4|199936|199786|199914.8|199764.8|29
1631893170000|2021-09-17 15:39:30|199929.5|199779.5|199915.8|199765.8|199929.6|199779.6|199912.1|199762.1|20
1631893180000|2021-09-17 15:39:40|199916.9|199766.9|199938.9|199788.9|199948.8|199798.8|199915.7|199765.7|28
1631893190000|2021-09-17 15:39:50|199936.8|199786.8|199925.7|199775.7|199939.3|199789.3|199918.1|199768.1|31
1631893200000|2021-09-17 15:40:00|199925.8|199775.8|199915.1|199765.1|199929.3|199779.3|199914|199764|37
1631893210000|2021-09-17 15:40:10|199915.9|199765.9|199866.8|199716.8|199919|199769|199866.3|199716.3|29
1631893220000|2021-09-17 15:40:20|199867.9|199717.9|199876|199726|199882.9|199732.9|199865.9|199715.9|26
1631893230000|2021-09-17 15:40:30|199876.8|199726.8|199889|199739|199889|199739|199873.6|199723.6|31
1631893240000|2021-09-17 15:40:40|199888.7|199738.7|199918.1|199768.1|199918.6|199768.6|199888.7|199738.7|37
1631893250000|2021-09-17 15:40:50|199917.2|199767.2|199925.6|199775.6|199929.6|199779.6|199917.2|199767.2|29
1631893260000|2021-09-17 15:41:00|199921.9|199771.9|199916.5|199766.5|199923.2|199773.2|199913.2|199763.2|30
1631893270000|2021-09-17 15:41:10|199915.7|199765.7|199920.9|199770.9|199921.4|199771.4|199915.1|199765.1|26
1631893280000|2021-09-17 15:41:20|199921|199771|199926|199776|199927.8|199777.8|199920.8|199770.8|29
1631893290000|2021-09-17 15:41:30|199924.8|199774.8|199929.7|199779.7|199930.7|199780.7|199922.2|199772.2|33
1631893300000|2021-09-17 15:41:40|199930.2|199780.2|199959.4|199809.4|199960.1|199810.1|199930.2|199780.2|33
1631893310000|2021-09-17 15:41:50|199960.3|199810.3|199960.2|199810.2|199962.4|199812.4|199946.8|199796.8|35
1631893320000|2021-09-17 15:42:00|199960.6|199810.6|199947.4|199797.4|199962.3|199812.3|199944.8|199794.8|28
1631893330000|2021-09-17 15:42:10|199947.7|199797.7|199934.4|199784.4|199948|199798|199933.7|199783.7|27
1631893340000|2021-09-17 15:42:20|199934.1|199784.1|199934|199784|199935.9|199785.9|199932.8|199782.8|25
1631893350000|2021-09-17 15:42:30|199935.5|199785.5|199931.7|199781.7|199936.1|199786.1|199931.7|199781.7|29
1631893360000|2021-09-17 15:42:40|199932|199782|199935.2|199785.2|199938.2|199788.2|199932|199782|32
1631893370000|2021-09-17 15:42:50|199935.5|199785.5|199935.2|199785.2|199936|199786|199932.8|199782.8|16
1631893380000|2021-09-17 15:43:00|199935.1|199785.1|199949.1|199799.1|199950.5|199800.5|199933.7|199783.7|29
1631893390000|2021-09-17 15:43:10|199948.1|199798.1|200015.7|199865.7|200015.7|199865.7|199947.2|199797.2|33
1631893400000|2021-09-17 15:43:20|200015.1|199865.1|200001|199851|200015.1|199865.1|199999.9|199849.9|30
1631893410000|2021-09-17 15:43:30|200001.3|199851.3|200002.1|199852.1|200003.5|199853.5|199989.5|199839.5|28
1631893420000|2021-09-17 15:43:40|200002.3|199852.3|200004.7|199854.7|200007.5|199857.5|200002.3|199852.3|16
1631893430000|2021-09-17 15:43:50|200005|199855|200003.5|199853.5|200007|199857|200001|199851|25
1631893440000|2021-09-17 15:44:00|200005.7|199855.7|200006.6|199856.6|200007.1|199857.1|200001|199851|22
1631893450000|2021-09-17 15:44:10|200005|199855|199979.5|199829.5|200006.6|199856.6|199979|199829|38
1631893460000|2021-09-17 15:44:20|199978.8|199828.8|199973.6|199823.6|199984.4|199834.4|199973.6|199823.6|37
1631893470000|2021-09-17 15:44:30|199973.5|199823.5|199971.3|199821.3|199979.6|199829.6|199969.9|199819.9|30
1631893480000|2021-09-17 15:44:40|199971|199821|199971.2|199821.2|199971.8|199821.8|199966.1|199816.1|34
1631893490000|2021-09-17 15:44:50|199970.3|199820.3|199973.7|199823.7|199996.9|199846.9|199969.9|199819.9|35
1631893500000|2021-09-17 15:45:00|199972.1|199822.1|199954.9|199804.9|199978.9|199828.9|199954.1|199804.1|34
1631893510000|2021-09-17 15:45:10|199957.1|199807.1|199960.8|199810.8|199963.2|199813.2|199957.1|199807.1|29
1631893520000|2021-09-17 15:45:20|199961|199811|199963.6|199813.6|199964.8|199814.8|199949.9|199799.9|36
1631893530000|2021-09-17 15:45:30|199961|199811|199963.2|199813.2|199964.2|199814.2|199956.9|199806.9|31
1631893540000|2021-09-17 15:45:40|199962.9|199812.9|199955.8|199805.8|199963.2|199813.2|199955.8|199805.8|19
1631893550000|2021-09-17 15:45:50|199955.9|199805.9|199958.7|199808.7|199961.2|199811.2|199954.3|199804.3|33
1631893560000|2021-09-17 15:46:00|199958.9|199808.9|199965.1|199815.1|199966.9|199816.9|199958.2|199808.2|28
1631893570000|2021-09-17 15:46:10|199965.7|199815.7|199927.2|199777.2|199966.5|199816.5|199924.4|199774.4|39
1631893580000|2021-09-17 15:46:20|199929.6|199779.6|199925.4|199775.4|199929.6|199779.6|199923.7|199773.7|32
1631893590000|2021-09-17 15:46:30|199923.7|199773.7|199938.5|199788.5|199940.6|199790.6|199922.1|199772.1|38
1631893600000|2021-09-17 15:46:40|199934.6|199784.6|199932.7|199782.7|199941.1|199791.1|199931.2|199781.2|31
1631893610000|2021-09-17 15:46:50|199938.3|199788.3|199930.8|199780.8|199938.6|199788.6|199930.8|199780.8|33
1631893620000|2021-09-17 15:47:00|199937.4|199787.4|199936.2|199786.2|199937.8|199787.8|199933.1|199783.1|31
1631893630000|2021-09-17 15:47:10|199937.4|199787.4|199940.9|199790.9|199942.1|199792.1|199932.6|199782.6|31
1631893640000|2021-09-17 15:47:20|199942.3|199792.3|199955.1|199805.1|199958.5|199808.5|199937.6|199787.6|33
1631893650000|2021-09-17 15:47:30|199950.7|199800.7|199951.3|199801.3|199953.9|199803.9|199946.5|199796.5|29
1631893660000|2021-09-17 15:47:40|199945|199795|199954.8|199804.8|199955.9|199805.9|199944.5|199794.5|28
1631893670000|2021-09-17 15:47:50|199954.2|199804.2|199957.1|199807.1|199958.1|199808.1|199951.4|199801.4|27
1631893680000|2021-09-17 15:48:00|199954.6|199804.6|199956.1|199806.1|199956.3|199806.3|199951.9|199801.9|32
1631893690000|2021-09-17 15:48:10|199955.1|199805.1|199955.5|199805.5|199955.9|199805.9|199953.1|199803.1|31
1631893700000|2021-09-17 15:48:20|199955.7|199805.7|199955.7|199805.7|199957.3|199807.3|199954.1|199804.1|22
1631893710000|2021-09-17 15:48:30|199955.6|199805.6|199955.1|199805.1|199957.8|199807.8|199954|199804|31
1631893720000|2021-09-17 15:48:40|199952.7|199802.7|199955.9|199805.9|199956.8|199806.8|199952.7|199802.7|29
1631893730000|2021-09-17 15:48:50|199955.5|199805.5|199946.4|199796.4|199957.4|199807.4|199945.1|199795.1|32
1631893740000|2021-09-17 15:49:00|199946.9|199796.9|199943.8|199793.8|199947.8|199797.8|199943.4|199793.4|26
1631893750000|2021-09-17 15:49:10|199943.3|199793.3|199942.3|199792.3|199945.7|199795.7|199941.8|199791.8|17
1631893760000|2021-09-17 15:49:20|199942.8|199792.8|199952.8|199802.8|199956|199806|199940.6|199790.6|28
1631893770000|2021-09-17 15:49:30|199951.2|199801.2|199959.4|199809.4|199959.7|199809.7|199945.6|199795.6|26
1631893780000|2021-09-17 15:49:40|199960.5|199810.5|199954.2|199804.2|199961.5|199811.5|199952.7|199802.7|29
1631893790000|2021-09-17 15:49:50|199958.4|199808.4|199942.1|199792.1|199959.1|199809.1|199940.2|199790.2|33
1631893800000|2021-09-17 15:50:00|199943|199793|199960|199810|199960|199810|199941.1|199791.1|37
1631893810000|2021-09-17 15:50:10|199958.6|199808.6|199993.4|199843.4|200000.8|199850.8|199957.9|199807.9|27
1631893820000|2021-09-17 15:50:20|199994.5|199844.5|199977.1|199827.1|200000.7|199850.7|199974.2|199824.2|38
1631893830000|2021-09-17 15:50:30|199976.3|199826.3|199990.9|199840.9|199990.9|199840.9|199975.3|199825.3|31
1631893840000|2021-09-17 15:50:40|199990.1|199840.1|199985.6|199835.6|199994.3|199844.3|199977.6|199827.6|33
1631893850000|2021-09-17 15:50:50|199985.9|199835.9|200002.9|199852.9|200006|199905.7|199955.7|199835.9|32
1631893860000|2021-09-17 15:51:00|200004.7|199854.7|199978.2|199828.2|200004.7|199854.7|199974.7|199824.7|35
1631893870000|2021-09-17 15:51:10|199974.9|199824.9|199987.6|199837.6|199987.6|199837.6|199964.7|199814.7|34
1631893880000|2021-09-17 15:51:20|199985.8|199835.8|199994.6|199844.6|199998.6|199848.6|199985.8|199835.8|31
1631893890000|2021-09-17 15:51:30|199994.5|199844.5|200002.9|199852.9|200003.1|199853.1|199994.1|199844.1|31
1631893900000|2021-09-17 15:51:40|200002.4|199852.4|199999.5|199849.5|200008.7|199858.7|199997.6|199847.6|25
1631893910000|2021-09-17 15:51:50|199998.2|199848.2|200007.4|199857.4|200007.4|199857.4|199996.7|199846.7|34
1631893920000|2021-09-17 15:52:00|200007.5|199857.5|199998.8|199848.8|200008.6|199858.6|199998.7|199848.7|29
1631893930000|2021-09-17 15:52:10|199995|199845|199998.5|199848.5|200004.8|199854.8|199991.1|199841.1|34
1631893940000|2021-09-17 15:52:20|199998.3|199848.3|200003.4|199853.4|200005.5|199855.5|199995.9|199845.9|28
1631893950000|2021-09-17 15:52:30|200024.7|199874.7|200013.2|199863.2|200024.7|199874.7|199999.9|199849.9|34
1631893960000|2021-09-17 15:52:40|200015|199865|200047.3|199897.3|200048.5|199924.6|199974.6|199863.6|30
1631893970000|2021-09-17 15:52:50|200048.3|199898.3|200046.4|199896.4|200054.5|199904.5|200045.3|199895.3|35
1631893980000|2021-09-17 15:53:00|200046.3|199896.3|200048.4|199898.4|200048.5|199898.5|200045.3|199895.3|26
1631893990000|2021-09-17 15:53:10|200048.3|199898.3|200051.4|199901.4|200051.8|199901.8|200048.3|199898.3|31
1631894000000|2021-09-17 15:53:20|200049.3|199899.3|200049.6|199899.6|200052.8|199902.8|200049.3|199899.3|26
1631894010000|2021-09-17 15:53:30|200047.6|199897.6|200048.4|199898.4|200049.7|199899.7|200046.4|199896.4|15
1631894020000|2021-09-17 15:53:40|200048|199898|200049.8|199899.8|200051.5|199901.5|200045|199895|26
1631894030000|2021-09-17 15:53:50|200049.7|199899.7|200051.6|199901.6|200052.1|199902.1|200047.6|199897.6|27
1631894040000|2021-09-17 15:54:00|200051.9|199901.9|200048.7|199898.7|200054.6|199904.6|200047.8|199897.8|31
1631894050000|2021-09-17 15:54:10|200047.5|199897.5|200031.7|199881.7|200048|199898|200027.2|199877.2|24
1631894060000|2021-09-17 15:54:20|200030.9|199880.9|200053.9|199903.9|200055.4|199905.4|200029.9|199879.9|28
1631894070000|2021-09-17 15:54:30|200054.4|199904.4|200038.4|199888.4|200055.1|199905.1|200026.7|199876.7|27
1631894080000|2021-09-17 15:54:40|200037.5|199887.5|200048.9|199898.9|200050|199900|200037.3|199887.3|28
1631894090000|2021-09-17 15:54:50|200048.8|199898.8|200044|199894|200049.1|199899.1|200041.1|199891.1|31
1631894100000|2021-09-17 15:55:00|200043.2|199893.2|200041.3|199891.3|200044.5|199894.5|200040.8|199890.8|28
1631894110000|2021-09-17 15:55:10|200041.1|199891.1|200039.9|199889.9|200044.8|199894.8|200037.2|199887.2|34
1631894120000|2021-09-17 15:55:20|200039.7|199889.7|200043.6|199893.6|200047.4|199897.4|200030.4|199880.4|33
1631894130000|2021-09-17 15:55:30|200042.4|199892.4|200040.6|199890.6|200043.5|199893.5|200039.3|199889.3|28
1631894140000|2021-09-17 15:55:40|200039.8|199889.8|200017.9|199867.9|200042.7|199892.7|200016|199866|26
1631894150000|2021-09-17 15:55:50|200016.9|199866.9|200032.6|199882.6|200035|199885|200016.7|199866.7|38
1631894160000|2021-09-17 15:56:00|200033.1|199883.1|200027.9|199877.9|200034.6|199884.6|200024.9|199874.9|31
1631894170000|2021-09-17 15:56:10|200030.7|199880.7|200042.8|199892.8|200043.7|199893.7|200030.7|199880.7|37
1631894180000|2021-09-17 15:56:20|200045.4|199895.4|200035.3|199885.3|200045.4|199895.4|200034.6|199884.6|28
1631894190000|2021-09-17 15:56:30|200036.5|199886.5|200033.7|199883.7|200037.1|199887.1|200032.5|199882.5|28
1631894200000|2021-09-17 15:56:40|200037|199887|200030.8|199880.8|200037.2|199887.2|200030.8|199880.8|27
1631894210000|2021-09-17 15:56:50|200031.7|199881.7|200029|199879|200033.8|199883.8|200027.3|199877.3|25
1631894220000|2021-09-17 15:57:00|200021|199871|200028.3|199878.3|200032.8|199882.8|200010.9|199860.9|34
1631894230000|2021-09-17 15:57:10|200028.4|199878.4|200005|199855|200028.6|199878.6|200005|199855|27
1631894240000|2021-09-17 15:57:20|200003.5|199853.5|200004.6|199854.6|200006.5|199856.5|199999.5|199849.5|31
1631894250000|2021-09-17 15:57:30|200004.2|199854.2|200010.4|199860.4|200012.7|199862.7|200003.7|199853.7|29
1631894260000|2021-09-17 15:57:40|200010.2|199860.2|200017.6|199867.6|200019.1|199869.1|200008.4|199858.4|27
1631894270000|2021-09-17 15:57:50|200017.8|199867.8|200034.8|199884.8|200035.6|199885.6|200017.8|199867.8|25
1631894280000|2021-09-17 15:58:00|200039.9|199889.9|200030.3|199880.3|200039.9|199889.9|200029.7|199879.7|34
1631894290000|2021-09-17 15:58:10|200030.5|199880.5|200015.1|199865.1|200030.5|199880.5|200014|199864|29
1631894300000|2021-09-17 15:58:20|200014.4|199864.4|200007.8|199857.8|200015.7|199865.7|200007.5|199857.5|25
1631894310000|2021-09-17 15:58:30|200008.8|199858.8|200007.1|199857.1|200009|199859|200006.1|199856.1|28
1631894320000|2021-09-17 15:58:40|200007.2|199857.2|200007.5|199857.5|200009.5|199859.5|200004.8|199854.8|27
1631894330000|2021-09-17 15:58:50|200007.4|199857.4|199985.2|199835.2|200007.4|199857.4|199982.9|199832.9|18
1631894340000|2021-09-17 15:59:00|199985.1|199835.1|199980.3|199830.3|199987.1|199880|199930|199829.7|31
1631894350000|2021-09-17 15:59:10|199981.2|199831.2|199987.1|199837.1|200000.4|199850.4|199978.4|199828.4|35
1631894360000|2021-09-17 15:59:20|199986.1|199836.1|199987.9|199837.9|199989.5|199839.5|199986.1|199836.1|23
1631894370000|2021-09-17 15:59:30|199988.2|199838.2|199987.7|199837.7|199989.2|199839.2|199987.3|199837.3|21
1631894380000|2021-09-17 15:59:40|199987.9|199837.9|199972.8|199822.8|199989|199839|199970.1|199820.1|27
1631894390000|2021-09-17 15:59:50|199973.1|199823.1|199973|199823|199975|199874.5|199922.3|199816.3|30
1631894400000|2021-09-17 16:00:00|199973.3|199823.3|199921.2|199871.2|199977.5|199871.2|199918.3|199815.7|39
1631894410000|2021-09-17 16:00:10|199921|199871|199961.7|199811.7|199973.3|199871|199921|199811|35
1631894420000|2021-09-17 16:00:20|199960.6|199810.6|199963.7|199813.7|199966.5|199816.5|199960|199810|31
1631894430000|2021-09-17 16:00:30|199967.5|199817.5|199971.1|199821.1|199972.8|199822.8|199967.5|199817.5|28
1631894440000|2021-09-17 16:00:40|199971|199821|199968.9|199818.9|199974.5|199824.5|199968.8|199818.8|32
1631894450000|2021-09-17 16:00:50|199968.7|199818.7|199968.8|199818.8|199976.1|199826.1|199967.3|199817.3|30
1631894460000|2021-09-17 16:01:00|199968.4|199818.4|199968.7|199818.7|199971.8|199821.8|199967.3|199817.3|29
1631894470000|2021-09-17 16:01:10|199968.2|199818.2|199971.8|199821.8|199971.8|199821.8|199968|199818|22
1631894480000|2021-09-17 16:01:20|199971.5|199821.5|199972.1|199822.1|199972.4|199822.4|199969|199819|22
1631894490000|2021-09-17 16:01:30|199971.3|199821.3|199971.7|199821.7|199973.7|199823.7|199969.7|199819.7|30
1631894500000|2021-09-17 16:01:40|199972.2|199822.2|199970.9|199820.9|199972.5|199822.5|199970.7|199820.7|27
1631894510000|2021-09-17 16:01:50|199970.5|199820.5|199970.1|199820.1|199972.6|199822.6|199970.1|199820.1|29
1631894520000|2021-09-17 16:02:00|199968.7|199818.7|199973.2|199823.2|199974|199824|199968.7|199818.7|31
1631894530000|2021-09-17 16:02:10|199973.4|199823.4|199969.3|199819.3|199973.7|199823.7|199961.5|199811.5|28
1631894540000|2021-09-17 16:02:20|199968.7|199818.7|199967.6|199817.6|199971|199821|199965.8|199815.8|26
1631894550000|2021-09-17 16:02:30|199968|199818|199969|199819|199970.1|199820.1|199967.2|199817.2|29
1631894560000|2021-09-17 16:02:40|199965.7|199815.7|199957.7|199807.7|199965.7|199815.7|199956|199806|29
1631894570000|2021-09-17 16:02:50|199958.4|199808.4|199958.9|199808.9|199959.9|199809.9|199958|199808|20
1631894580000|2021-09-17 16:03:00|199957.8|199807.8|199960.2|199810.2|199964.2|199814.2|199955.2|199805.2|24
1631894590000|2021-09-17 16:03:10|199963.2|199813.2|199963.7|199813.7|199969.8|199819.8|199959.6|199809.6|32
1631894600000|2021-09-17 16:03:20|199965.4|199815.4|199973.5|199823.5|199976|199826|199961.2|199811.2|36
1631894610000|2021-09-17 16:03:30|199968.7|199818.7|199954.2|199804.2|199968.7|199818.7|199951.6|199801.6|34
1631894620000|2021-09-17 16:03:40|199954.9|199804.9|199962.9|199812.9|199963|199813|199953.2|199803.2|27
1631894630000|2021-09-17 16:03:50|199911.9|199861.9|199955.2|199805.2|199961|199863.5|199911.6|199804.5|24
1631894640000|2021-09-17 16:04:00|199955.9|199805.9|199958.9|199808.9|199962.8|199812.8|199952.4|199802.4|24
1631894650000|2021-09-17 16:04:10|199958.4|199808.4|199961.1|199811.1|199966.7|199816.7|199957.2|199807.2|30
1631894660000|2021-09-17 16:04:20|199961.5|199811.5|199962.7|199812.7|199965.7|199815.7|199961.2|199811.2|23
1631894670000|2021-09-17 16:04:30|199962.9|199812.9|199963.7|199813.7|199966|199816|199962.3|199812.3|19
1631894680000|2021-09-17 16:04:40|199963.4|199813.4|199965.5|199815.5|199968.6|199818.6|199963.4|199813.4|20
1631894690000|2021-09-17 16:04:50|199965.7|199815.7|199960.1|199810.1|199965.7|199815.7|199957.9|199807.9|27
1631894700000|2021-09-17 16:05:00|199958.8|199808.8|199956.9|199806.9|199962.2|199812.2|199956.8|199806.8|22
1631894710000|2021-09-17 16:05:10|199956.8|199806.8|199964.4|199814.4|199967.3|199817.3|199956.8|199806.8|25
1631894720000|2021-09-17 16:05:20|199964.6|199814.6|199959|199809|199965.1|199815.1|199957|199807|26
1631894730000|2021-09-17 16:05:30|199961.8|199811.8|199960.5|199810.5|199963.7|199813.7|199958.4|199808.4|25
1631894740000|2021-09-17 16:05:40|199961.2|199811.2|199962.6|199812.6|199964.1|199814.1|199959.6|199809.6|28
1631894750000|2021-09-17 16:05:50|199962.4|199812.4|199959.3|199809.3|199967.6|199817.6|199959.3|199809.3|37
1631894760000|2021-09-17 16:06:00|199962.8|199812.8|199962.4|199812.4|199964.2|199814.2|199958.1|199808.1|33
1631894770000|2021-09-17 16:06:10|199963.2|199813.2|199971.1|199821.1|199971.1|199821.1|199963.2|199813.2|33
1631894780000|2021-09-17 16:06:20|199969.2|199819.2|199967.5|199817.5|199972.5|199822.5|199966.5|199816.5|30
1631894790000|2021-09-17 16:06:30|199967.3|199817.3|199969.1|199819.1|199970.1|199820.1|199963.7|199813.7|28
1631894800000|2021-09-17 16:06:40|199972|199822|199976|199826|199976.8|199826.8|199967.1|199817.1|26
1631894810000|2021-09-17 16:06:50|199976.1|199826.1|199973.7|199823.7|199976.1|199826.1|199972.1|199822.1|27
1631894820000|2021-09-17 16:07:00|199974.8|199824.8|199975.1|199825.1|199977.9|199876.2|199923.7|199821.8|26
1631894830000|2021-09-17 16:07:10|199975.4|199825.4|199976.6|199826.6|199978.9|199828.9|199974.3|199824.3|25
1631894840000|2021-09-17 16:07:20|199976.7|199826.7|199971.6|199821.6|199976.7|199826.7|199969.9|199819.9|35
1631894850000|2021-09-17 16:07:30|199972|199822|199970.8|199820.8|199973.4|199823.4|199967|199817|37
1631894860000|2021-09-17 16:07:40|199970|199820|199974.8|199824.8|199974.8|199824.8|199969.3|199819.3|23
1631894870000|2021-09-17 16:07:50|199975.4|199825.4|199970.9|199820.9|199975.4|199825.4|199970.2|199820.2|27
1631894880000|2021-09-17 16:08:00|199971.2|199821.2|199971.1|199821.1|199972|199822|199964|199814|31
1631894890000|2021-09-17 16:08:10|199969.2|199819.2|199967.8|199817.8|199970.3|199820.3|199966.4|199816.4|25
1631894900000|2021-09-17 16:08:20|199970.3|199820.3|199966.5|199816.5|199970.4|199865.6|199915.6|199814.1|34
1631894910000|2021-09-17 16:08:30|199966.3|199816.3|199971|199821|199971.9|199869|199916.9|199815|28
1631894920000|2021-09-17 16:08:40|199968.3|199818.3|199973.4|199823.4|199974|199824|199967.3|199817.3|19
1631894930000|2021-09-17 16:08:50|199972.3|199822.3|199963.2|199813.2|199972.9|199822.9|199962.6|199812.6|26
1631894940000|2021-09-17 16:09:00|199965.4|199815.4|199960.6|199810.6|199969.5|199819.5|199959.2|199809.2|29
1631894950000|2021-09-17 16:09:10|199960.5|199810.5|199965.3|199815.3|199968.2|199818.2|199960.5|199810.5|29
1631894960000|2021-09-17 16:09:20|199965.6|199815.6|199959.2|199809.2|199967.5|199817.5|199959.2|199809.2|36
1631894970000|2021-09-17 16:09:30|199960.8|199810.8|199968.2|199818.2|199969.1|199868.7|199916.5|199809.3|28
1631894980000|2021-09-17 16:09:40|199966.3|199816.3|199912.8|199862.8|199969.1|199864.1|199912.8|199811.1|25
1631894990000|2021-09-17 16:09:50|199912.5|199862.5|199961|199811|199965.6|199862.6|199912.1|199809.7|27
1631895000000|2021-09-17 16:10:00|199960.4|199810.4|199962.2|199812.2|199967|199817|199960|199810|39
1631895010000|2021-09-17 16:10:10|199962.5|199812.5|199957.2|199807.2|199963|199813|199956.6|199806.6|30
1631895020000|2021-09-17 16:10:20|199957|199807|199958.5|199808.5|199962.5|199812.5|199955.6|199805.6|32
1631895030000|2021-09-17 16:10:30|199961.4|199811.4|199958.9|199808.9|199961.4|199811.4|199956.8|199806.8|34
1631895040000|2021-09-17 16:10:40|199957.7|199807.7|199960.6|199810.6|199966.9|199816.9|199957|199807|28
1631895050000|2021-09-17 16:10:50|199958.4|199808.4|199965.6|199815.6|199967.6|199817.6|199952.8|199802.8|32
1631895060000|2021-09-17 16:11:00|199966.1|199816.1|199959.3|199809.3|199966.1|199816.1|199957|199807|34
1631895070000|2021-09-17 16:11:10|199957.7|199807.7|199955.4|199805.4|199964.3|199814.3|199953.9|199803.9|34
1631895080000|2021-09-17 16:11:20|199954.3|199804.3|199954.7|199804.7|199956.1|199806.1|199953.6|199803.6|25
1631895090000|2021-09-17 16:11:30|199954.6|199804.6|199955.9|199805.9|199965.8|199815.8|199953.9|199803.9|31
1631895100000|2021-09-17 16:11:40|199956|199806|199957.5|199807.5|199957.5|199807.5|199953.4|199803.4|27
1631895110000|2021-09-17 16:11:50|199957.6|199807.6|199959.9|199809.9|199960.5|199810.5|199957.5|199807.5|29
1631895120000|2021-09-17 16:12:00|199960.2|199810.2|199940.3|199790.3|199961.1|199811.1|199940.3|199790.3|22
1631895130000|2021-09-17 16:12:10|199946.4|199796.4|199963.9|199813.9|199965.5|199815.5|199946.4|199796.4|20
1631895140000|2021-09-17 16:12:20|199963.3|199813.3|199962.3|199812.3|199964.3|199814.3|199961.9|199811.9|32
1631895150000|2021-09-17 16:12:30|199962|199812|199954.8|199804.8|199963.3|199813.3|199954.8|199804.8|30
1631895160000|2021-09-17 16:12:40|199954.6|199804.6|199960.1|199810.1|199960.1|199810.1|199953.4|199803.4|30
1631895170000|2021-09-17 16:12:50|199959.4|199809.4|199957.7|199807.7|199961|199811|199955.2|199805.2|24
1631895180000|2021-09-17 16:13:00|199958.1|199808.1|199956.4|199806.4|199960.8|199810.8|199955.5|199805.5|30
1631895190000|2021-09-17 16:13:10|199957.4|199807.4|199959.6|199809.6|199961.7|199811.7|199957.4|199807.4|24
1631895200000|2021-09-17 16:13:20|199960.3|199810.3|199958.5|199808.5|199961.5|199811.5|199958.4|199808.4|23
1631895210000|2021-09-17 16:13:30|199958.7|199808.7|199960|199810|199963.1|199813.1|199958.7|199808.7|13
1631895220000|2021-09-17 16:13:40|199959.2|199809.2|199955.6|199805.6|199961.3|199811.3|199955.1|199805.1|21
1631895230000|2021-09-17 16:13:50|199956|199806|199959.2|199809.2|199959.2|199809.2|199954.3|199804.3|19
1631895240000|2021-09-17 16:14:00|199957.8|199807.8|199951.4|199801.4|199961.6|199811.6|199948.1|199798.1|26
1631895250000|2021-09-17 16:14:10|199951.8|199801.8|199948|199798|199952.1|199802.1|199944.4|199794.4|18
1631895260000|2021-09-17 16:14:20|199953.6|199803.6|199948.7|199798.7|199954.1|199804.1|199948.6|199798.6|26
1631895270000|2021-09-17 16:14:30|199949.4|199799.4|199951.9|199801.9|199954|199804|199949.4|199799.4|20
1631895280000|2021-09-17 16:14:40|199906.9|199856.9|199954.4|199804.4|199955.9|199859.5|199902.3|199801.8|21
1631895290000|2021-09-17 16:14:50|199954.5|199804.5|199954.3|199804.3|199957.5|199807.5|199953.8|199803.8|22
1631895300000|2021-09-17 16:15:00|199955.1|199805.1|199952.7|199802.7|199956.5|199806.5|199950.9|199800.9|27
1631895310000|2021-09-17 16:15:10|199952.8|199802.8|199927.3|199777.3|199953.7|199803.7|199927.3|199777.3|29
1631895320000|2021-09-17 16:15:20|199929.1|199779.1|199923.7|199773.7|199938.8|199788.8|199917.4|199767.4|35
1631895330000|2021-09-17 16:15:30|199923|199773|199922.3|199772.3|199925.4|199775.4|199920.5|199770.5|27
1631895340000|2021-09-17 16:15:40|199921.9|199771.9|199922.1|199772.1|199927|199777|199918|199768|22
1631895350000|2021-09-17 16:15:50|199921.9|199771.9|199926.3|199776.3|199929.4|199779.4|199921.9|199771.9|34
1631895360000|2021-09-17 16:16:00|199921.6|199771.6|199923.2|199773.2|199926.5|199776.5|199921.6|199771.6|27
1631895370000|2021-09-17 16:16:10|199924|199774|199922.2|199772.2|199925.3|199775.3|199922.2|199772.2|26
1631895380000|2021-09-17 16:16:20|199920.7|199770.7|199925.6|199775.6|199927.4|199777.4|199920.7|199770.7|22
1631895390000|2021-09-17 16:16:30|199925.5|199775.5|199924.8|199774.8|199927|199777|199924.1|199774.1|20
1631895400000|2021-09-17 16:16:40|199924.9|199774.9|199925.3|199775.3|199925.7|199775.7|199922.5|199772.5|24
1631895410000|2021-09-17 16:16:50|199924.6|199774.6|199926.7|199776.7|199932.7|199782.7|199923.6|199773.6|27
1631895420000|2021-09-17 16:17:00|199924.8|199774.8|199925.5|199775.5|199926.8|199776.8|199923.8|199773.8|24
1631895430000|2021-09-17 16:17:10|199925.9|199775.9|199926.4|199776.4|199930.1|199780.1|199924.5|199774.5|26
1631895440000|2021-09-17 16:17:20|199926.2|199776.2|199925.1|199775.1|199927.7|199777.7|199924.6|199774.6|27
1631895450000|2021-09-17 16:17:30|199923.9|199773.9|199926.1|199776.1|199928.8|199778.8|199923.1|199773.1|22
1631895460000|2021-09-17 16:17:40|199926.2|199776.2|199914.3|199764.3|199926.2|199776.2|199908.2|199758.2|30
1631895470000|2021-09-17 16:17:50|199914.2|199764.2|199916.6|199766.6|199921.3|199771.3|199914.2|199764.2|32
1631895480000|2021-09-17 16:18:00|199918.2|199768.2|199904.8|199754.8|199919.9|199769.9|199902.3|199752.3|25
1631895490000|2021-09-17 16:18:10|199901|199751|199904|199754|199906.1|199756.1|199901|199751|30
1631895500000|2021-09-17 16:18:20|199903.7|199753.7|199906.9|199756.9|199908.9|199758.9|199902.6|199752.6|27
1631895510000|2021-09-17 16:18:30|199906.6|199756.6|199907.1|199757.1|199907.8|199757.8|199904.4|199754.4|18
1631895520000|2021-09-17 16:18:40|199906.8|199756.8|199897.2|199747.2|199906.8|199756.8|199896.6|199746.6|25
1631895530000|2021-09-17 16:18:50|199897.8|199747.8|199896.6|199746.6|199899.5|199749.5|199895.3|199745.3|24
1631895540000|2021-09-17 16:19:00|199897.4|199747.4|199890.6|199740.6|199897.4|199747.4|199878.4|199728.4|36
1631895550000|2021-09-17 16:19:10|199890.3|199740.3|199892.3|199742.3|199892.3|199742.3|199888.7|199738.7|19
1631895560000|2021-09-17 16:19:20|199892.5|199742.5|199890.3|199740.3|199893.7|199743.7|199889|199739|27
1631895570000|2021-09-17 16:19:30|199890.2|199740.2|199890.8|199740.8|199890.8|199740.8|199889.9|199739.9|15
1631895580000|2021-09-17 16:19:40|199890.7|199740.7|199922.4|199772.4|199925.2|199775.2|199888.4|199738.4|24
1631895590000|2021-09-17 16:19:50|199923.8|199773.8|199918|199768|199924|199774|199915.2|199765.2|31
1631895600000|2021-09-17 16:20:00|199917.9|199767.9|199910|199760|199918.1|199768.1|199898.9|199748.9|36
1631895610000|2021-09-17 16:20:10|199910.9|199760.9|199910.5|199760.5|199913.8|199763.8|199909|199759|23
1631895620000|2021-09-17 16:20:20|199910.6|199760.6|199902.8|199752.8|199911.5|199761.5|199899.6|199749.6|25
1631895630000|2021-09-17 16:20:30|199901.4|199751.4|199887.7|199737.7|199902.8|199752.8|199885.8|199735.8|30
1631895640000|2021-09-17 16:20:40|199888.7|199738.7|199889.1|199739.1|199890|199740|199886.9|199736.9|28
1631895650000|2021-09-17 16:20:50|199888.9|199738.9|199870.8|199720.8|199889.7|199739.7|199867.1|199717.1|28
1631895660000|2021-09-17 16:21:00|199872.4|199722.4|199884.3|199734.3|199886.5|199736.5|199871.9|199721.9|37
1631895670000|2021-09-17 16:21:10|199883.6|199733.6|199883.3|199733.3|199890.1|199740.1|199874.9|199724.9|34
1631895680000|2021-09-17 16:21:20|199882.7|199732.7|199882|199732|199885.9|199735.9|199876|199726|33
1631895690000|2021-09-17 16:21:30|199885.6|199735.6|199876.2|199726.2|199885.6|199735.6|199873.8|199723.8|26
1631895700000|2021-09-17 16:21:40|199876.1|199726.1|199870.7|199720.7|199881.5|199731.5|199862.5|199712.5|36
1631895710000|2021-09-17 16:21:50|199871|199721|199877.1|199727.1|199882.8|199732.8|199870.7|199720.7|31
1631895720000|2021-09-17 16:22:00|199876.4|199726.4|199869.1|199719.1|199877.3|199764.6|199814.6|199709.5|32
1631895730000|2021-09-17 16:22:10|199868.6|199718.6|199867.6|199717.6|199870.6|199720.6|199866.5|199716.5|25
1631895740000|2021-09-17 16:22:20|199867.8|199717.8|199860.8|199710.8|199869.7|199719.7|199860.8|199710.8|14
1631895750000|2021-09-17 16:22:30|199859|199709|199857.7|199707.7|199871.7|199721.7|199856|199706|28
1631895760000|2021-09-17 16:22:40|199857.9|199707.9|199860.8|199710.8|199862.1|199712.1|199855.7|199705.7|27
1631895770000|2021-09-17 16:22:50|199860.3|199710.3|199850.1|199700.1|199860.9|199710.9|199850.1|199700.1|30
1631895780000|2021-09-17 16:23:00|199850.6|199700.6|199849.3|199699.3|199851|199701|199849.3|199699.3|18
1631895790000|2021-09-17 16:23:10|199849.5|199699.5|199850.6|199700.6|199850.6|199700.6|199848.6|199698.6|17
1631895800000|2021-09-17 16:23:20|199850.3|199700.3|199851.2|199701.2|199851.2|199701.2|199849.9|199699.9|15
1631895810000|2021-09-17 16:23:30|199850.2|199700.2|199805.8|199655.8|199850.2|199739.2|199757.7|199655.8|32
1631895820000|2021-09-17 16:23:40|199805.6|199655.6|199810.6|199660.6|199810.9|199660.9|199804.5|199654.5|24
1631895830000|2021-09-17 16:23:50|199806.7|199656.7|199806.7|199656.7|199810.7|199707|199757|199652.6|29
1631895840000|2021-09-17 16:24:00|199808.4|199658.4|199810.2|199660.2|199811|199715.7|199761.9|199656.3|27
1631895850000|2021-09-17 16:24:10|199809.5|199659.5|199811.5|199661.5|199812.6|199662.6|199808.6|199658.6|17
1631895860000|2021-09-17 16:24:20|199811.3|199661.3|199808.3|199658.3|199812.9|199662.9|199806|199656|21
1631895870000|2021-09-17 16:24:30|199808.2|199658.2|199839.9|199689.9|199839.9|199689.9|199805.3|199655.3|30
1631895880000|2021-09-17 16:24:40|199839.5|199689.5|199835.5|199685.5|199841.1|199691.1|199834.1|199684.1|25
1631895890000|2021-09-17 16:24:50|199834.1|199684.1|199825|199675|199838.3|199688.3|199804.9|199654.9|24
1631895900000|2021-09-17 16:25:00|199827|199677|199823.5|199673.5|199827|199677|199822.5|199672.5|25
1631895910000|2021-09-17 16:25:10|199823.7|199673.7|199822.4|199672.4|199843|199693|199822.4|199672.4|31
1631895920000|2021-09-17 16:25:20|199824.5|199674.5|199815.6|199665.6|199827.9|199723|199770.2|199665.6|26
1631895930000|2021-09-17 16:25:30|199814.8|199664.8|199824.2|199674.2|199827.3|199677.3|199814.8|199664.8|17
1631895940000|2021-09-17 16:25:40|199824.3|199674.3|199838.3|199688.3|199838.3|199688.3|199823.4|199673.4|19
1631895950000|2021-09-17 16:25:50|199836.7|199686.7|199835.3|199685.3|199836.9|199686.9|199835.1|199685.1|20
1631895960000|2021-09-17 16:26:00|199847|199697|199850.2|199700.2|199851.8|199751.4|199799.8|199694.6|24
1631895970000|2021-09-17 16:26:10|199850.8|199700.8|199884.9|199734.9|199886.4|199736.4|199850.8|199700.8|27
1631895980000|2021-09-17 16:26:20|199884|199734|199885.3|199735.3|199886.6|199736.6|199882.8|199732.8|11
1631895990000|2021-09-17 16:26:30|199885.1|199735.1|199870.7|199720.7|199886.9|199736.9|199870.7|199720.7|18
1631896000000|2021-09-17 16:26:40|199871.4|199721.4|199876.9|199726.9|199876.9|199726.9|199869.9|199719.9|20
1631896010000|2021-09-17 16:26:50|199877|199727|199869|199719|199877.3|199727.3|199868|199718|19
1631896020000|2021-09-17 16:27:00|199869.5|199719.5|199872.3|199722.3|199872.4|199722.4|199869.5|199719.5|19
1631896030000|2021-09-17 16:27:10|199872.2|199722.2|199868.7|199718.7|199872.2|199722.2|199867|199717|11
1631896040000|2021-09-17 16:27:20|199870.4|199720.4|199873.2|199723.2|199873.2|199723.2|199869.8|199719.8|19
1631896050000|2021-09-17 16:27:30|199873.6|199723.6|199830.2|199680.2|199873.9|199723.9|199830.2|199680.2|23
1631896060000|2021-09-17 16:27:40|199829.9|199679.9|199836.1|199686.1|199836.1|199733.7|199783.7|199675.7|30
1631896070000|2021-09-17 16:27:50|199836.3|199686.3|199831.6|199681.6|199836.6|199686.6|199831.5|199681.5|27
1631896080000|2021-09-17 16:28:00|199835.3|199685.3|199847.6|199697.6|199847.6|199748.1|199798.1|199685.3|22
1631896090000|2021-09-17 16:28:10|199847.5|199697.5|199840.3|199690.3|199847.5|199697.5|199836.1|199686.1|20
1631896100000|2021-09-17 16:28:20|199840.1|199690.1|199838.4|199688.4|199843.4|199693.4|199838|199688|13
1631896110000|2021-09-17 16:28:30|199841.1|199691.1|199845.4|199695.4|199847.3|199697.3|199840.7|199690.7|24
1631896120000|2021-09-17 16:28:40|199846.1|199696.1|199845.5|199695.5|199849.1|199699.1|199842.9|199692.9|27
1631896130000|2021-09-17 16:28:50|199845.7|199695.7|199842.6|199692.6|199847|199697|199842.6|199692.6|28
1631896140000|2021-09-17 16:29:00|199842.4|199692.4|199844.2|199694.2|199846|199696|199842.4|199692.4|20
1631896150000|2021-09-17 16:29:10|199844.1|199694.1|199852.3|199702.3|199853.7|199754.2|199804.2|199692.6|24
1631896160000|2021-09-17 16:29:20|199851.2|199701.2|199849.1|199699.1|199854.3|199704.3|199847.3|199697.3|29
1631896170000|2021-09-17 16:29:30|199849.2|199699.2|199852.5|199702.5|199855.2|199705.2|199848|199698|23
1631896180000|2021-09-17 16:29:40|199852.7|199702.7|199835.9|199685.9|199853|199703|199835.9|199685.9|28
1631896190000|2021-09-17 16:29:50|199833.2|199683.2|199853.5|199703.5|199853.5|199747.5|199791.4|199683.2|28
1631896200000|2021-09-17 16:30:00|199848.7|199698.7|199844.1|199694.1|199853.1|199703.1|199834.7|199684.7|34
1631896210000|2021-09-17 16:30:10|199844|199694|199838.3|199688.3|199847.7|199697.7|199837.7|199687.7|30
1631896220000|2021-09-17 16:30:20|199837.9|199687.9|199851.7|199701.7|199852.6|199702.6|199837.9|199687.9|28
1631896230000|2021-09-17 16:30:30|199852.5|199702.5|199858.4|199708.4|199860.8|199710.8|199839.6|199689.6|32
1631896240000|2021-09-17 16:30:40|199858.7|199708.7|199849.7|199699.7|199859.8|199709.8|199847.2|199697.2|21
1631896250000|2021-09-17 16:30:50|199849.9|199699.9|199851.3|199701.3|199851.7|199701.7|199846.2|199696.2|28
1631896260000|2021-09-17 16:31:00|199850.3|199700.3|199832.3|199682.3|199863.3|199713.3|199831.8|199681.8|27
1631896270000|2021-09-17 16:31:10|199831.7|199681.7|199834.3|199684.3|199834.5|199684.5|199830.2|199680.2|15
1631896280000|2021-09-17 16:31:20|199834.4|199684.4|199841.7|199691.7|199844.8|199694.8|199833.1|199683.1|30
1631896290000|2021-09-17 16:31:30|199841.1|199691.1|199844.9|199694.9|199855.8|199705.8|199841.1|199691.1|27
1631896300000|2021-09-17 16:31:40|199843.3|199693.3|199833.1|199683.1|199844.5|199694.5|199833.1|199683.1|29
1631896310000|2021-09-17 16:31:50|199833.5|199683.5|199833.1|199683.1|199835.5|199685.5|199831|199681|21
1631896320000|2021-09-17 16:32:00|199833|199683|199836.3|199686.3|199836.4|199686.4|199832.9|199682.9|13
1631896330000|2021-09-17 16:32:10|199836.2|199686.2|199836.1|199686.1|199836.6|199686.6|199833.1|199683.1|18
1631896340000|2021-09-17 16:32:20|199835.2|199685.2|199839.3|199689.3|199839.6|199689.6|199835.2|199685.2|16
1631896350000|2021-09-17 16:32:30|199839.2|199689.2|199822.2|199672.2|199839.2|199689.2|199822.2|199672.2|24
1631896360000|2021-09-17 16:32:40|199822.4|199672.4|199828.6|199678.6|199830.5|199680.5|199822.4|199672.4|21
1631896370000|2021-09-17 16:32:50|199829.8|199679.8|199800.2|199650.2|199829.8|199679.8|199798.1|199648.1|30
1631896380000|2021-09-17 16:33:00|199799.6|199649.6|199802.1|199652.1|199809.3|199705.3|199753.5|199648.9|29
1631896390000|2021-09-17 16:33:10|199801.4|199651.4|199801.3|199651.3|199801.8|199651.8|199800.8|199650.8|14
1631896400000|2021-09-17 16:33:20|199800.9|199650.9|199760.3|199710.3|199808.9|199710.3|199752.4|199650.8|25
1631896410000|2021-09-17 16:33:30|199760.5|199710.5|199810.7|199660.7|199812.1|199711.9|199760.5|199659.2|20
1631896420000|2021-09-17 16:33:40|199808.8|199658.8|199812.1|199662.1|199813.7|199663.7|199802.1|199652.1|28
1631896430000|2021-09-17 16:33:50|199812.3|199662.3|199761.8|199711.8|199812.6|199711.8|199758.1|199659.5|30
1631896440000|2021-09-17 16:34:00|199758.3|199708.3|199808.8|199658.8|199811.7|199710.8|199758.2|199658.4|20
1631896450000|2021-09-17 16:34:10|199811.1|199661.1|199805|199655|199812.3|199662.3|199804.4|199654.4|27
1631896460000|2021-09-17 16:34:20|199805.3|199655.3|199805.9|199655.9|199805.9|199655.9|199803|199653|18
1631896470000|2021-09-17 16:34:30|199805.2|199655.2|199803.5|199653.5|199806.2|199656.2|199802.6|199652.6|14
1631896480000|2021-09-17 16:34:40|199803.9|199653.9|199801.9|199651.9|199808.7|199658.7|199801.9|199651.9|23
1631896490000|2021-09-17 16:34:50|199801.7|199651.7|199803.2|199653.2|199804.5|199654.5|199801.3|199651.3|24
1631896500000|2021-09-17 16:35:00|199803.8|199653.8|199814.3|199664.3|199815.2|199665.2|199802.3|199652.3|16
1631896510000|2021-09-17 16:35:10|199814.1|199664.1|199804.5|199654.5|199814.7|199664.7|199804.2|199654.2|19
1631896520000|2021-09-17 16:35:20|199805.2|199655.2|199802.9|199652.9|199805.2|199655.2|199800.3|199650.3|21
1631896530000|2021-09-17 16:35:30|199803.1|199653.1|199807.9|199657.9|199809.2|199659.2|199803.1|199653.1|26
1631896540000|2021-09-17 16:35:40|199806.9|199656.9|199814.2|199664.2|199814.3|199664.3|199805.7|199655.7|25
1631896550000|2021-09-17 16:35:50|199815.3|199665.3|199809|199659|199816.6|199666.6|199806.1|199656.1|30
1631896560000|2021-09-17 16:36:00|199807.6|199657.6|199810.9|199660.9|199812.6|199662.6|199807.4|199657.4|31
1631896570000|2021-09-17 16:36:10|199810.7|199660.7|199812.8|199662.8|199812.8|199662.8|199807.9|199657.9|31
1631896580000|2021-09-17 16:36:20|199812.6|199662.6|199810.6|199660.6|199814.9|199664.9|199806.6|199656.6|32
1631896590000|2021-09-17 16:36:30|199811|199661|199815.8|199665.8|199817.2|199713.9|199759.7|199659.2|30
1631896600000|2021-09-17 16:36:40|199815.7|199665.7|199809.6|199659.6|199818.2|199668.2|199809.6|199659.6|27
1631896610000|2021-09-17 16:36:50|199811.9|199661.9|199810.3|199660.3|199815.6|199665.6|199810.2|199660.2|35
1631896620000|2021-09-17 16:37:00|199810.2|199660.2|199807.9|199657.9|199812.5|199662.5|199807.2|199657.2|29
1631896630000|2021-09-17 16:37:10|199808.1|199658.1|199813.9|199663.9|199813.9|199663.9|199806.7|199656.7|27
1631896640000|2021-09-17 16:37:20|199813.4|199663.4|199814.4|199664.4|199816.1|199666.1|199807.5|199657.5|29
1631896650000|2021-09-17 16:37:30|199815.2|199665.2|199818.3|199668.3|199819|199669|199812.2|199662.2|27
1631896660000|2021-09-17 16:37:40|199818.2|199668.2|199843|199693|199849.2|199742|199792|199665.8|26
1631896670000|2021-09-17 16:37:50|199844.2|199694.2|199846.2|199696.2|199846.4|199696.4|199842.9|199692.9|22
1631896680000|2021-09-17 16:38:00|199845.8|199695.8|199849.9|199699.9|199850.8|199700.8|199835.5|199685.5|35
1631896690000|2021-09-17 16:38:10|199846.7|199696.7|199846|199696|199849.6|199699.6|199845.6|199695.6|25
1631896700000|2021-09-17 16:38:20|199846.3|199696.3|199847.5|199697.5|199847.5|199697.5|199845.4|199695.4|15
1631896710000|2021-09-17 16:38:30|199846.8|199696.8|199850.7|199700.7|199852.4|199702.4|199842.6|199692.6|22
1631896720000|2021-09-17 16:38:40|199851|199701|199846.9|199696.9|199851.7|199701.7|199846.4|199696.4|29
1631896730000|2021-09-17 16:38:50|199846.8|199696.8|199845.9|199695.9|199850.9|199700.9|199843.8|199693.8|31
1631896740000|2021-09-17 16:39:00|199845.7|199695.7|199840.3|199690.3|199845.7|199695.7|199835.6|199685.6|28
1631896750000|2021-09-17 16:39:10|199840.5|199690.5|199838.9|199688.9|199846.2|199696.2|199836.6|199686.6|30
1631896760000|2021-09-17 16:39:20|199839|199689|199837.3|199687.3|199840.6|199690.6|199836.2|199686.2|20
1631896770000|2021-09-17 16:39:30|199837|199687|199841.3|199691.3|199842|199692|199837|199687|22
1631896780000|2021-09-17 16:39:40|199842.3|199692.3|199836.9|199686.9|199842.3|199692.3|199834.5|199684.5|28
1631896790000|2021-09-17 16:39:50|199836.7|199686.7|199814|199664|199836.8|199686.8|199813.2|199663.2|34
1631896800000|2021-09-17 16:40:00|199814.4|199664.4|199811.4|199661.4|199817.5|199667.5|199807.7|199657.7|37
1631896810000|2021-09-17 16:40:10|199813.4|199663.4|199802.9|199652.9|199813.9|199663.9|199801.3|199651.3|33
1631896820000|2021-09-17 16:40:20|199803.4|199653.4|199805.1|199655.1|199808.9|199658.9|199803.4|199653.4|27
1631896830000|2021-09-17 16:40:30|199804.2|199654.2|199802.2|199652.2|199806.4|199656.4|199798.8|199648.8|30
1631896840000|2021-09-17 16:40:40|199801.9|199651.9|199806.8|199656.8|199809.7|199659.7|199801.9|199651.9|34
1631896850000|2021-09-17 16:40:50|199806.1|199656.1|199806.6|199656.6|199809|199659|199806.1|199656.1|19
1631896860000|2021-09-17 16:41:00|199806|199656|199812.9|199662.9|199815.3|199665.3|199804.9|199654.9|26
1631896870000|2021-09-17 16:41:10|199813.2|199663.2|199782.5|199732.5|199836.7|199732.5|199782.5|199662.3|20
1631896880000|2021-09-17 16:41:20|199783.3|199733.3|199836.4|199686.4|199839.3|199733.9|199780.8|199679.9|28
1631896890000|2021-09-17 16:41:30|199836.2|199686.2|199830|199780|199879.3|199782.8|199820.3|199685.9|28
1631896900000|2021-09-17 16:41:40|199829.8|199779.8|199830.8|199780.8|199830.8|199780.8|199828.4|199778.4|17
1631896910000|2021-09-17 16:41:50|199832|199782|199890.1|199740.1|199891.7|199783.1|199829.3|199734.3|25
1631896920000|2021-09-17 16:42:00|199889.4|199739.4|199885.5|199735.5|199889.4|199739.4|199884.9|199734.9|23
1631896930000|2021-09-17 16:42:10|199885.7|199735.7|199886.7|199736.7|199886.7|199736.7|199884.7|199734.7|16
1631896940000|2021-09-17 16:42:20|199886.5|199736.5|199889.8|199739.8|199889.9|199739.9|199885.1|199735.1|26
1631896950000|2021-09-17 16:42:30|199837.6|199787.6|199893.3|199743.3|199893.3|199795.9|199836.9|199737.9|31
1631896960000|2021-09-17 16:42:40|199892.6|199742.6|199896|199746|199897.9|199747.9|199892.5|199742.5|18
1631896970000|2021-09-17 16:42:50|199896.7|199746.7|199850.5|199800.5|199901.6|199805.9|199848.7|199746.7|25
1631896980000|2021-09-17 16:43:00|199850.8|199800.8|199898.2|199748.2|199898.3|199801.2|199850.8|199746.1|15
1631896990000|2021-09-17 16:43:10|199898.9|199748.9|199923.4|199773.4|199923.4|199809.1|199858.8|199747.8|23
1631897000000|2021-09-17 16:43:20|199920.8|199770.8|199886.5|199836.5|199935.4|199836.5|199879.4|199770.8|30
1631897010000|2021-09-17 16:43:30|199885.9|199835.9|199965.7|199815.7|199967.7|199837.5|199884|199785|29
1631897020000|2021-09-17 16:43:40|199962.3|199812.3|199954.1|199804.1|199970.2|199820.2|199950|199800|34
1631897030000|2021-09-17 16:43:50|199954.6|199804.6|199954.1|199804.1|199956.9|199806.9|199952.2|199802.2|15
1631897040000|2021-09-17 16:44:00|199950.4|199800.4|199965.9|199815.9|199966.5|199816.5|199949.6|199799.6|25
1631897050000|2021-09-17 16:44:10|199964.8|199814.8|199952.8|199802.8|199966.6|199816.6|199952.5|199802.5|25
1631897060000|2021-09-17 16:44:20|199956.5|199806.5|199908.6|199858.6|199958.8|199858.6|199901.3|199799.5|31
1631897070000|2021-09-17 16:44:30|199908.7|199858.7|199970.7|199820.7|199971.4|199860.2|199907.6|199809.7|20
1631897080000|2021-09-17 16:44:40|199973.9|199823.9|199920.4|199870.4|199976.2|199872.1|199919.6|199819.9|22
1631897090000|2021-09-17 16:44:50|199920.5|199870.5|199963.3|199813.3|199963.3|199873.4|199916.3|199811.4|16
1631897100000|2021-09-17 16:45:00|199963.9|199813.9|199947.1|199797.1|199964.3|199814.3|199944.9|199794.9|29
1631897110000|2021-09-17 16:45:10|199946.6|199796.6|199889.9|199839.9|199946.6|199840.6|199883.9|199783.5|33
1631897120000|2021-09-17 16:45:20|199890.1|199840.1|199887.8|199837.8|199950.8|199846|199884.1|199787.6|33
1631897130000|2021-09-17 16:45:30|199888.1|199838.1|199936.7|199786.7|199939.3|199845.6|199883.6|199786.7|25
1631897140000|2021-09-17 16:45:40|199887|199837|199932.3|199782.3|199932.3|199839.7|199883.3|199782.3|24
1631897150000|2021-09-17 16:45:50|199932.4|199782.4|199936|199786|199936|199786|199929.7|199779.7|21
1631897160000|2021-09-17 16:46:00|199939|199789|199961.4|199811.4|199963.9|199861.6|199906.9|199789|35
1631897170000|2021-09-17 16:46:10|199964.9|199814.9|199916.9|199866.9|199971.1|199868.7|199916.5|199814.9|23
1631897180000|2021-09-17 16:46:20|199918.3|199868.3|199961.7|199811.7|199969.9|199868.6|199910.2|199811.4|33
1631897190000|2021-09-17 16:46:30|199961.3|199811.3|199964.8|199814.8|199965.7|199815.7|199958.6|199808.6|26
1631897200000|2021-09-17 16:46:40|199964.1|199814.1|199971.6|199821.6|199976.1|199826.1|199963.8|199813.8|26
1631897210000|2021-09-17 16:46:50|199971|199821|199977.5|199827.5|199978.5|199828.5|199970|199820|24
1631897220000|2021-09-17 16:47:00|199971.1|199821.1|199968.2|199818.2|199976.9|199826.9|199968.2|199818.2|29
1631897230000|2021-09-17 16:47:10|199968.9|199818.9|199969.3|199819.3|199970.8|199820.8|199965.5|199815.5|22
1631897240000|2021-09-17 16:47:20|199969.6|199819.6|199964.9|199814.9|199970.2|199820.2|199964.1|199814.1|22
1631897250000|2021-09-17 16:47:30|199963.6|199813.6|199963.2|199813.2|199963.8|199813.8|199962|199812|16
1631897260000|2021-09-17 16:47:40|199963|199813|199964|199814|199964.9|199814.9|199962.7|199812.7|17
1631897270000|2021-09-17 16:47:50|199963.8|199813.8|199962.2|199812.2|199963.9|199813.9|199961.8|199811.8|18
1631897280000|2021-09-17 16:48:00|199961.9|199811.9|199960.4|199810.4|199963.3|199813.3|199958.6|199808.6|21
1631897290000|2021-09-17 16:48:10|199960.6|199810.6|199961.2|199811.2|199962.6|199812.6|199959.5|199809.5|25
1631897300000|2021-09-17 16:48:20|199961.6|199811.6|199962|199812|199963.4|199813.4|199960.5|199810.5|22
1631897310000|2021-09-17 16:48:30|199961.4|199811.4|199962.2|199812.2|199962.6|199812.6|199961.4|199811.4|9
1631897320000|2021-09-17 16:48:40|199965.2|199815.2|199965.5|199815.5|199967|199817|199965.2|199815.2|19
1631897330000|2021-09-17 16:48:50|199965.3|199815.3|199966.1|199816.1|199969.6|199819.6|199965.3|199815.3|22
1631897340000|2021-09-17 16:49:00|199965.8|199815.8|199965.7|199815.7|199965.8|199862.6|199909.2|199809.8|33
1631897350000|2021-09-17 16:49:10|199965.5|199815.5|199967|199817|199968.8|199818.8|199964.1|199814.1|25
1631897360000|2021-09-17 16:49:20|199968.3|199818.3|199966|199816|199968.6|199818.6|199966|199816|24
1631897370000|2021-09-17 16:49:30|199966.5|199816.5|199967.4|199817.4|199968.7|199818.7|199966.5|199816.5|23
1631897380000|2021-09-17 16:49:40|199967.7|199817.7|199967.8|199817.8|199967.8|199817.8|199965.4|199815.4|20
1631897390000|2021-09-17 16:49:50|199967.4|199817.4|199965.3|199815.3|199967.9|199817.9|199965.3|199815.3|11
1631897400000|2021-09-17 16:50:00|199965.5|199815.5|199914.4|199864.4|199966.5|199864.4|199913.6|199813.7|19
1631897410000|2021-09-17 16:50:10|199914.6|199864.6|199922.9|199772.9|199946.5|199865.2|199912.1|199772.9|33
1631897420000|2021-09-17 16:50:20|199922.8|199772.8|199935.2|199785.2|199935.2|199785.2|199921.5|199771.5|26
1631897430000|2021-09-17 16:50:30|199934.9|199784.9|199936.1|199786.1|199940.8|199790.8|199933.8|199783.8|31
1631897440000|2021-09-17 16:50:40|199934.9|199784.9|199935.7|199785.7|199937.3|199787.3|199933.9|199783.9|20
1631897450000|2021-09-17 16:50:50|199936.7|199786.7|199935.2|199785.2|199938.5|199788.5|199934|199784|18
1631897460000|2021-09-17 16:51:00|199937|199787|199936.7|199786.7|199940.1|199790.1|199934.5|199784.5|22
1631897470000|2021-09-17 16:51:10|199936.9|199786.9|199949.7|199799.7|199951.5|199801.5|199936.5|199786.5|19
1631897480000|2021-09-17 16:51:20|199951.3|199801.3|199922.9|199772.9|199953|199851|199899.7|199771.6|31
1631897490000|2021-09-17 16:51:30|199923.3|199773.3|199925.5|199775.5|199925.8|199775.8|199923.2|199773.2|21
1631897500000|2021-09-17 16:51:40|199926.1|199776.1|199924.8|199774.8|199926.1|199776.1|199924.2|199774.2|15
1631897510000|2021-09-17 16:51:50|199924.5|199774.5|199925|199775|199926|199776|199924.4|199774.4|8
1631897520000|2021-09-17 16:52:00|199925.4|199775.4|199926.6|199776.6|199926.6|199776.6|199923.8|199773.8|13
1631897530000|2021-09-17 16:52:10|199926.3|199776.3|199932.3|199782.3|199943.2|199793.2|199925.6|199775.6|31
1631897540000|2021-09-17 16:52:20|199932.7|199782.7|199930.3|199780.3|199933.2|199783.2|199930|199780|21
1631897550000|2021-09-17 16:52:30|199930.5|199780.5|199924.9|199774.9|199931.6|199781.6|199924|199774|29
1631897560000|2021-09-17 16:52:40|199925.1|199775.1|199934.2|199784.2|199938.4|199788.4|199925.1|199775.1|29
1631897570000|2021-09-17 16:52:50|199933.5|199783.5|199937.9|199787.9|199941.4|199791.4|199933.2|199783.2|27
1631897580000|2021-09-17 16:53:00|199936.6|199786.6|199941.2|199791.2|199944.1|199794.1|199936.6|199786.6|29
1631897590000|2021-09-17 16:53:10|199940.6|199790.6|199950.8|199800.8|199951.7|199801.7|199935|199785|33
1631897600000|2021-09-17 16:53:20|199949.8|199799.8|199948.7|199798.7|199951.6|199801.6|199948.1|199798.1|24
1631897610000|2021-09-17 16:53:30|199950.3|199800.3|199964.3|199814.3|199969.6|199819.6|199948|199798|24
1631897620000|2021-09-17 16:53:40|199967.1|199817.1|199960.3|199810.3|199967.5|199817.5|199959.4|199809.4|28
1631897630000|2021-09-17 16:53:50|199960.4|199810.4|199963.9|199813.9|199965.2|199815.2|199959.6|199809.6|23
1631897640000|2021-09-17 16:54:00|199963.1|199813.1|199962.6|199812.6|199964.3|199814.3|199955.2|199805.2|27
1631897650000|2021-09-17 16:54:10|199962.5|199812.5|199961.2|199811.2|199963.8|199813.8|199958.6|199808.6|30
1631897660000|2021-09-17 16:54:20|199962.1|199812.1|199966.5|199816.5|199967.4|199817.4|199960.4|199810.4|30
1631897670000|2021-09-17 16:54:30|199966|199816|199958.2|199808.2|199968.2|199818.2|199954.6|199804.6|32
1631897680000|2021-09-17 16:54:40|199958.5|199808.5|199962.6|199812.6|199963.2|199813.2|199958.3|199808.3|25
1631897690000|2021-09-17 16:54:50|199960.6|199810.6|199948.3|199798.3|199960.6|199810.6|199948.3|199798.3|28
1631897700000|2021-09-17 16:55:00|199949.8|199799.8|199940.9|199790.9|199952|199802|199935.7|199785.7|25
1631897710000|2021-09-17 16:55:10|199942.7|199792.7|199936.6|199786.6|199944.5|199794.5|199935.7|199785.7|31
1631897720000|2021-09-17 16:55:20|199936.9|199786.9|199940|199790|199940.6|199790.6|199929.8|199779.8|34
1631897730000|2021-09-17 16:55:30|199939.2|199789.2|199936.3|199786.3|199942.1|199792.1|199936.2|199786.2|30
1631897740000|2021-09-17 16:55:40|199936.7|199786.7|199942.9|199792.9|199942.9|199792.9|199935.9|199785.9|26
1631897750000|2021-09-17 16:55:50|199942.6|199792.6|199962.5|199812.5|199962.8|199812.8|199941.8|199791.8|26
1631897760000|2021-09-17 16:56:00|199961.8|199811.8|199964.2|199814.2|199964.6|199814.6|199960.5|199810.5|16
1631897770000|2021-09-17 16:56:10|199964.1|199814.1|199962.3|199812.3|199964.4|199814.4|199960.9|199810.9|21
1631897780000|2021-09-17 16:56:20|199962.4|199812.4|199965.2|199815.2|199965.2|199815.2|199961.3|199811.3|18
1631897790000|2021-09-17 16:56:30|199964.5|199814.5|199959.9|199809.9|199964.5|199814.5|199959.6|199809.6|22
1631897800000|2021-09-17 16:56:40|199960.2|199810.2|199963.1|199813.1|199965.5|199815.5|199960.2|199810.2|17
1631897810000|2021-09-17 16:56:50|199962.6|199812.6|199963.6|199813.6|199963.6|199813.6|199961.8|199811.8|14
1631897820000|2021-09-17 16:57:00|199963.2|199813.2|199958.7|199808.7|199963.2|199813.2|199958.3|199808.3|18
1631897830000|2021-09-17 16:57:10|199958.5|199808.5|199962.6|199812.6|199962.6|199812.6|199958.5|199808.5|17
1631897840000|2021-09-17 16:57:20|199962.8|199812.8|199962.6|199812.6|199963.8|199813.8|199961.6|199811.6|26
1631897850000|2021-09-17 16:57:30|199964.3|199814.3|199966.4|199816.4|199968.4|199818.4|199962.2|199812.2|17
1631897860000|2021-09-17 16:57:40|199966.5|199816.5|199962.7|199812.7|199966.8|199816.8|199962|199812|26
1631897870000|2021-09-17 16:57:50|199965.3|199815.3|199964.2|199814.2|199966.2|199816.2|199962.5|199812.5|18
1631897880000|2021-09-17 16:58:00|199963.7|199813.7|199964.8|199814.8|199965.1|199815.1|199963.4|199813.4|18
1631897890000|2021-09-17 16:58:10|199964.4|199814.4|199964.4|199814.4|199966.8|199816.8|199964.3|199814.3|21
1631897900000|2021-09-17 16:58:20|199967.1|199817.1|199968.2|199818.2|199969.1|199819.1|199966.7|199816.7|21
1631897910000|2021-09-17 16:58:30|199966.9|199816.9|199965.7|199815.7|199966.9|199816.9|199964.6|199814.6|14
1631897920000|2021-09-17 16:58:40|199964.7|199814.7|199964.5|199814.5|199965.5|199815.5|199964.5|199814.5|11
1631897930000|2021-09-17 16:58:50|199964.7|199814.7|199969|199819|199969.6|199819.6|199964.3|199814.3|22
1631897940000|2021-09-17 16:59:00|199966.6|199816.6|199966.6|199816.6|199967.5|199817.5|199964.7|199814.7|28
1631897950000|2021-09-17 16:59:10|199964.3|199814.3|199962.3|199812.3|199967.8|199817.8|199960.9|199810.9|18
1631897960000|2021-09-17 16:59:20|199961.9|199811.9|199964.3|199814.3|199965.5|199815.5|199961|199811|27
1631897970000|2021-09-17 16:59:30|199964.2|199814.2|199967.8|199817.8|199968|199818|199962.6|199812.6|20
1631897980000|2021-09-17 16:59:40|199966.1|199816.1|199965.7|199815.7|199967.8|199817.8|199965.2|199815.2|21
1631897990000|2021-09-17 16:59:50|199966.3|199816.3|199964.6|199814.6|199966.5|199816.5|199964.5|199814.5|17
1631898000000|2021-09-17 17:00:00|199963.2|199813.2|199962.8|199812.8|199967.8|199817.8|199962.7|199812.7|26
1631898010000|2021-09-17 17:00:10|199962.6|199812.6|199966.1|199816.1|199967|199817|199962.2|199812.2|20
1631898020000|2021-09-17 17:00:20|199965.9|199815.9|199964.9|199814.9|199966.8|199816.8|199963.9|199813.9|17
1631898030000|2021-09-17 17:00:30|199964.3|199814.3|199967.1|199817.1|199967.4|199817.4|199962|199812|14
1631898040000|2021-09-17 17:00:40|199966.9|199816.9|199965.1|199815.1|199966.9|199816.9|199962.7|199812.7|23
1631898050000|2021-09-17 17:00:50|199964.4|199814.4|199963.6|199813.6|199966.7|199816.7|199960.1|199810.1|26
1631898060000|2021-09-17 17:01:00|199963.1|199813.1|199964.7|199814.7|199964.7|199814.7|199961.1|199811.1|21
1631898070000|2021-09-17 17:01:10|199964.8|199814.8|199961.8|199811.8|199964.8|199814.8|199959.7|199809.7|16
1631898080000|2021-09-17 17:01:20|199961.7|199811.7|199962.2|199812.2|199965|199815|199960.8|199810.8|21
1631898090000|2021-09-17 17:01:30|199962.4|199812.4|199962.2|199812.2|199963|199813|199961.4|199811.4|18
1631898100000|2021-09-17 17:01:40|199962.5|199812.5|199963.5|199813.5|199964.4|199814.4|199960.5|199810.5|21
1631898110000|2021-09-17 17:01:50|199963.2|199813.2|199997.6|199847.6|200002.5|199852.5|199960.5|199810.5|28
1631898120000|2021-09-17 17:02:00|199996|199846|200005.5|199855.5|200009.7|199859.7|199996|199846|21
1631898130000|2021-09-17 17:02:10|200004.5|199854.5|200001.1|199851.1|200011.8|199861.8|200001.1|199851.1|31
1631898140000|2021-09-17 17:02:20|200001.5|199851.5|199996|199846|200001.5|199851.5|199994.6|199844.6|33
1631898150000|2021-09-17 17:02:30|199995.7|199845.7|200000.9|199850.9|200001|199851|199995.7|199845.7|21
1631898160000|2021-09-17 17:02:40|199999.9|199849.9|199997.9|199847.9|200000.2|199850.2|199994.3|199844.3|28
1631898170000|2021-09-17 17:02:50|199996.9|199846.9|199991.8|199841.8|199998.2|199848.2|199989.8|199839.8|37
1631898180000|2021-09-17 17:03:00|199992.5|199842.5|199955.9|199805.9|199992.6|199842.6|199955.9|199805.9|28
1631898190000|2021-09-17 17:03:10|199956.3|199806.3|199957.5|199807.5|199961|199811|199956.3|199806.3|23
1631898200000|2021-09-17 17:03:20|199957.8|199807.8|199957.4|199807.4|199958.4|199808.4|199956.1|199806.1|16
1631898210000|2021-09-17 17:03:30|199957.9|199807.9|199956.7|199806.7|199958.2|199808.2|199956.7|199806.7|14
1631898220000|2021-09-17 17:03:40|199956.5|199806.5|199962.1|199812.1|199962.1|199812.1|199956.5|199806.5|15
1631898230000|2021-09-17 17:03:50|199959.3|199809.3|199962.4|199812.4|199962.4|199812.4|199956.8|199806.8|27
1631898240000|2021-09-17 17:04:00|199962.7|199812.7|199957.3|199807.3|199962.7|199812.7|199955.8|199805.8|24
1631898250000|2021-09-17 17:04:10|199957.5|199807.5|199957|199807|199957.8|199807.8|199956.3|199806.3|19
1631898260000|2021-09-17 17:04:20|199956.8|199806.8|199955.2|199805.2|199957.2|199807.2|199954.8|199804.8|24
1631898270000|2021-09-17 17:04:30|199954.9|199804.9|199952.5|199802.5|199954.9|199804.9|199951.2|199801.2|26
1631898280000|2021-09-17 17:04:40|199953.6|199803.6|199949.4|199799.4|199953.8|199803.8|199948.8|199798.8|23
1631898290000|2021-09-17 17:04:50|199949.3|199799.3|199953.3|199803.3|199953.4|199803.4|199948.7|199798.7|27
1631898300000|2021-09-17 17:05:00|199952.5|199802.5|199950.8|199800.8|199953.1|199803.1|199950.8|199800.8|18
1631898310000|2021-09-17 17:05:10|199950.6|199800.6|199951.7|199801.7|199952.1|199802.1|199948.4|199798.4|24
1631898320000|2021-09-17 17:05:20|199951.8|199801.8|199951.3|199801.3|199951.9|199801.9|199950.1|199800.1|18
1631898330000|2021-09-17 17:05:30|199951.9|199801.9|199946.5|199796.5|199951.9|199845.3|199895.3|199795.7|22
1631898340000|2021-09-17 17:05:40|199947|199797|199944|199794|199947.4|199797.4|199943.5|199793.5|24
1631898350000|2021-09-17 17:05:50|199944.8|199794.8|199946.3|199796.3|199947.3|199797.3|199943.8|199793.8|21
1631898360000|2021-09-17 17:06:00|199947|199797|199896|199846|199947.9|199848.6|199895.5|199797|15
1631898370000|2021-09-17 17:06:10|199896.9|199846.9|199929.2|199779.2|199933.3|199846.9|199892|199774.3|21
1631898380000|2021-09-17 17:06:20|199930.3|199780.3|199923.6|199773.6|199930.3|199780.3|199922.1|199772.1|24
1631898390000|2021-09-17 17:06:30|199923.9|199773.9|199946.8|199796.8|199956.2|199825.5|199874.5|199765.4|35
1631898400000|2021-09-17 17:06:40|199947.3|199797.3|199948.6|199798.6|199949.8|199799.8|199946|199796|15
1631898410000|2021-09-17 17:06:50|199948.3|199798.3|199945|199795|199949.6|199799.6|199944.7|199794.7|23
1631898420000|2021-09-17 17:07:00|199944.8|199794.8|199946.7|199796.7|199946.7|199796.7|199944.8|199794.8|16
1631898430000|2021-09-17 17:07:10|199946.8|199796.8|199946.4|199796.4|199947.5|199797.5|199945.7|199795.7|13
1631898440000|2021-09-17 17:07:20|199946.2|199796.2|199951.7|199801.7|199954.3|199804.3|199945.7|199795.7|26
1631898450000|2021-09-17 17:07:30|199952.1|199802.1|199956.4|199806.4|199958.4|199808.4|199951.7|199801.7|24
1631898460000|2021-09-17 17:07:40|199956.8|199806.8|199969.6|199819.6|199970.2|199820.2|199953.4|199803.4|30
1631898470000|2021-09-17 17:07:50|199969.3|199819.3|199970|199820|199972.9|199822.9|199968.4|199818.4|18
1631898480000|2021-09-17 17:08:00|199970.1|199820.1|199967.5|199817.5|199970.6|199820.6|199965|199815|18
1631898490000|2021-09-17 17:08:10|199967.1|199817.1|199964|199814|199967.4|199817.4|199963.7|199813.7|8
1631898500000|2021-09-17 17:08:20|199965.5|199815.5|199965.8|199815.8|199966.2|199816.2|199964.6|199814.6|14
1631898510000|2021-09-17 17:08:30|199965.9|199815.9|199967.3|199817.3|199969.8|199819.8|199965.9|199815.9|23
1631898520000|2021-09-17 17:08:40|199967.1|199817.1|199965|199815|199969.6|199819.6|199965|199815|27
1631898530000|2021-09-17 17:08:50|199965.4|199815.4|199964|199814|199966|199816|199964|199814|21
1631898540000|2021-09-17 17:09:00|199964.1|199814.1|199966.8|199816.8|199969.1|199819.1|199964.1|199814.1|18
1631898550000|2021-09-17 17:09:10|199966.9|199816.9|199969.5|199819.5|199969.5|199819.5|199965.6|199815.6|21
1631898560000|2021-09-17 17:09:20|199970.7|199820.7|199971.4|199821.4|199973.4|199823.4|199968|199818|18
1631898570000|2021-09-17 17:09:30|199972.9|199822.9|200009|199859|200015.4|199865.4|199972.5|199822.5|29
1631898580000|2021-09-17 17:09:40|200008.6|199858.6|200004.4|199854.4|200011.3|199861.3|200003.3|199853.3|30
1631898590000|2021-09-17 17:09:50|200004|199854|200003.4|199853.4|200005.3|199855.3|199995.6|199845.6|21
1631898600000|2021-09-17 17:10:00|200003.6|199853.6|199999.2|199849.2|200003.8|199853.8|199992.4|199842.4|32
1631898610000|2021-09-17 17:10:10|200001|199851|199997.5|199847.5|200002.9|199852.9|199997.3|199847.3|27
1631898620000|2021-09-17 17:10:20|199997.1|199847.1|200007.3|199857.3|200009.8|199912.2|199958.5|199846|32
1631898630000|2021-09-17 17:10:30|200007|199857|199999.3|199849.3|200007|199905.1|199952.8|199848.1|30
1631898640000|2021-09-17 17:10:40|199999.7|199849.7|200001.2|199851.2|200001.8|199851.8|199998.4|199848.4|24
1631898650000|2021-09-17 17:10:50|200001|199851|199999.8|199849.8|200003.3|199853.3|199999.6|199849.6|33
1631898660000|2021-09-17 17:11:00|200000.4|199850.4|199999.6|199849.6|200000.4|199850.4|199999.1|199849.1|18
1631898670000|2021-09-17 17:11:10|199999.4|199849.4|200000.3|199850.3|200000.4|199850.4|199998.7|199848.7|18
1631898680000|2021-09-17 17:11:20|200000.5|199850.5|199999.9|199849.9|200000.8|199850.8|199999|199849|17
1631898690000|2021-09-17 17:11:30|199998|199848|199995.6|199845.6|199999.4|199849.4|199994.9|199844.9|22
1631898700000|2021-09-17 17:11:40|199996.7|199846.7|199995.3|199845.3|199998.5|199848.5|199993.9|199843.9|25
1631898710000|2021-09-17 17:11:50|199996.2|199846.2|200000|199850|200001.8|199851.8|199995.6|199845.6|18
1631898720000|2021-09-17 17:12:00|199997.8|199847.8|199997.2|199847.2|200005.6|199903.5|199951.8|199846.9|33
1631898730000|2021-09-17 17:12:10|199997|199847|200001.7|199851.7|200001.9|199899.9|199949.9|199847|31
1631898740000|2021-09-17 17:12:20|200001.8|199851.8|199999.9|199849.9|200002.1|199852.1|199998.7|199848.7|26
1631898750000|2021-09-17 17:12:30|200000.8|199850.8|199998.4|199848.4|200003.4|199853.4|199997.8|199847.8|28
1631898760000|2021-09-17 17:12:40|199997.2|199847.2|199997.7|199847.7|200000.4|199850.4|199995.9|199845.9|17
1631898770000|2021-09-17 17:12:50|199997.9|199847.9|200000.4|199850.4|200003|199853|199996.4|199846.4|26
1631898780000|2021-09-17 17:13:00|200000.6|199850.6|199999.6|199849.6|200011.9|199911.4|199953.1|199849.6|36
1631898790000|2021-09-17 17:13:10|200000.8|199850.8|200000.5|199850.5|200002.3|199852.3|199996.9|199846.9|26
1631898800000|2021-09-17 17:13:20|200003.4|199853.4|199999.7|199849.7|200006.7|199856.7|199999.7|199849.7|19
1631898810000|2021-09-17 17:13:30|199999.5|199849.5|200002.2|199852.2|200002.2|199852.2|199999.2|199849.2|24
1631898820000|2021-09-17 17:13:40|200002.1|199852.1|199998.1|199848.1|200005.9|199855.9|199998.1|199848.1|25
1631898830000|2021-09-17 17:13:50|199997.3|199847.3|199994.5|199844.5|200000.8|199850.8|199994.2|199844.2|31
1631898840000|2021-09-17 17:14:00|199998.9|199848.9|199996.6|199846.6|199999.7|199849.7|199981.7|199831.7|35
1631898850000|2021-09-17 17:14:10|199997.3|199847.3|199997.3|199847.3|199999.4|199849.4|199996.7|199846.7|24
1631898860000|2021-09-17 17:14:20|199999.9|199849.9|200004|199854|200006.5|199856.5|199998.8|199848.8|27
1631898870000|2021-09-17 17:14:30|200005.7|199855.7|200006.2|199856.2|200007.8|199857.8|200004.7|199854.7|22
1631898880000|2021-09-17 17:14:40|200009.5|199859.5|200051.7|199901.7|200051.7|199925.8|199966|199858.8|28
1631898890000|2021-09-17 17:14:50|200049.8|199899.8|200080.4|199930.4|200087.6|199937.6|200049.8|199899.8|29
1631898900000|2021-09-17 17:15:00|200078.9|199928.9|200072.6|199922.6|200078.9|199928.9|200071|199921|28
1631898910000|2021-09-17 17:15:10|200072.2|199922.2|200072.4|199922.4|200073.6|199923.6|200069.4|199919.4|26
1631898920000|2021-09-17 17:15:20|200071.4|199921.4|200053|199903|200072.9|199973|200020.3|199897.6|28
1631898930000|2021-09-17 17:15:30|200052.2|199902.2|200050.8|199900.8|200052.5|199902.5|200050.4|199900.4|25
1631898940000|2021-09-17 17:15:40|200051|199901|200050.5|199900.5|200051.5|199901.5|200048.6|199898.6|22
1631898950000|2021-09-17 17:15:50|200050.2|199900.2|200049.8|199899.8|200051.7|199901.7|200048.5|199898.5|28
1631898960000|2021-09-17 17:16:00|200051|199901|200053.4|199903.4|200053.4|199903.4|200050.1|199900.1|27
1631898970000|2021-09-17 17:16:10|200054.2|199904.2|200050.9|199900.9|200057.6|199907.6|200049.8|199899.8|28
1631898980000|2021-09-17 17:16:20|200051.4|199901.4|200051.4|199901.4|200052.1|199902.1|200050.5|199900.5|22
1631898990000|2021-09-17 17:16:30|200050.9|199900.9|200051.6|199901.6|200053.3|199903.3|200050.6|199900.6|30
1631899000000|2021-09-17 17:16:40|200051.2|199901.2|200050|199900|200053|199903|200049.9|199899.9|22
1631899010000|2021-09-17 17:16:50|200050.2|199900.2|200049.1|199899.1|200054.1|199904.1|200048|199898|28
1631899020000|2021-09-17 17:17:00|200048.4|199898.4|200050.8|199900.8|200053.1|199903.1|200047.9|199897.9|32
1631899030000|2021-09-17 17:17:10|200049.5|199899.5|200049.1|199899.1|200051.1|199901.1|200046.6|199896.6|28
1631899040000|2021-09-17 17:17:20|200049|199899|200050.3|199900.3|200054|199904|200047.7|199897.7|26
1631899050000|2021-09-17 17:17:30|200048.5|199898.5|200047.1|199897.1|200049.5|199899.5|200044.5|199894.5|31
1631899060000|2021-09-17 17:17:40|200047.9|199897.9|200052.7|199902.7|200052.7|199902.7|200046.9|199896.9|21
1631899070000|2021-09-17 17:17:50|200052.1|199902.1|200054|199904|200054.3|199904.3|200051.3|199901.3|26
1631899080000|2021-09-17 17:18:00|200053.9|199903.9|200050.7|199900.7|200053.9|199903.9|200049.8|199899.8|18
1631899090000|2021-09-17 17:18:10|200050.3|199900.3|200047.1|199897.1|200051.9|199901.9|200046.5|199896.5|27
1631899100000|2021-09-17 17:18:20|200046.6|199896.6|200045.4|199895.4|200047.2|199897.2|200044|199894|20
1631899110000|2021-09-17 17:18:30|200045.2|199895.2|200044.4|199894.4|200046.4|199896.4|200044.4|199894.4|22
1631899120000|2021-09-17 17:18:40|200043.6|199893.6|200043.9|199893.9|200043.9|199893.9|200041.7|199891.7|12
1631899130000|2021-09-17 17:18:50|200042.2|199892.2|200049.9|199899.9|200051.4|199901.4|200042.2|199892.2|24
1631899140000|2021-09-17 17:19:00|200049.7|199899.7|200051.9|199901.9|200054.4|199904.4|200048|199898|24
1631899150000|2021-09-17 17:19:10|200054.9|199904.9|200057.9|199907.9|200059.9|199909.9|200053.3|199903.3|30
1631899160000|2021-09-17 17:19:20|200056.5|199906.5|200057.8|199907.8|200059.8|199909.8|200055.5|199905.5|24
1631899170000|2021-09-17 17:19:30|200056.9|199906.9|200058.6|199908.6|200061.5|199911.5|200054.4|199904.4|24
1631899180000|2021-09-17 17:19:40|200058.9|199908.9|200056.9|199906.9|200058.9|199908.9|200055.5|199905.5|19
1631899190000|2021-09-17 17:19:50|200056.8|199906.8|200062.4|199912.4|200063|199913|200056.6|199906.6|24
1631899200000|2021-09-17 17:20:00|200062.5|199912.5|200059.8|199909.8|200062.5|199912.5|200059|199909|15
1631899210000|2021-09-17 17:20:10|200059.7|199909.7|200053.5|199903.5|200063|199913|200053.5|199903.5|25
1631899220000|2021-09-17 17:20:20|200053.4|199903.4|200053.2|199903.2|200054|199904|200051.8|199901.8|25
1631899230000|2021-09-17 17:20:30|200053.9|199903.9|200055.6|199905.6|200055.7|199905.7|200052.6|199902.6|24
1631899240000|2021-09-17 17:20:40|200055.4|199905.4|200048.8|199898.8|200055.4|199905.4|200045.5|199895.5|26
1631899250000|2021-09-17 17:20:50|200048.2|199898.2|200054.3|199904.3|200055.8|199905.8|200047.9|199897.9|28
1631899260000|2021-09-17 17:21:00|200048.8|199898.8|200051.8|199901.8|200052.8|199902.8|200048.6|199898.6|35
1631899270000|2021-09-17 17:21:10|200051|199901|200097.5|199947.5|200097.5|199947.5|200049.7|199899.7|29
1631899280000|2021-09-17 17:21:20|200098.1|199948.1|200096.7|199946.7|200099|199949|200096.7|199946.7|17
1631899290000|2021-09-17 17:21:30|200096.5|199946.5|200094.8|199944.8|200097.3|199947.3|200094.7|199944.7|16
1631899300000|2021-09-17 17:21:40|200094.7|199944.7|200095|199945|200096.9|199946.9|200092.4|199942.4|19
1631899310000|2021-09-17 17:21:50|200092.7|199942.7|200095.3|199945.3|200096.5|199946.5|200092.7|199942.7|25
1631899320000|2021-09-17 17:22:00|200095.4|199945.4|200090.3|199940.3|200095.4|199945.4|200090.1|199940.1|20
1631899330000|2021-09-17 17:22:10|200089.4|199939.4|200096.1|199946.1|200096.2|199946.2|200088.8|199938.8|20
1631899340000|2021-09-17 17:22:20|200095.8|199945.8|200093.9|199943.9|200095.8|199945.8|200092.6|199942.6|14
1631899350000|2021-09-17 17:22:30|200094.1|199944.1|200093.2|199943.2|200094.6|199944.6|200091.8|199941.8|19
1631899360000|2021-09-17 17:22:40|200094.2|199944.2|200093.5|199943.5|200094.2|199944.2|200092.2|199942.2|12
1631899370000|2021-09-17 17:22:50|200093.4|199943.4|200089.1|199939.1|200093.5|199943.5|200089.1|199939.1|18
1631899380000|2021-09-17 17:23:00|200089.5|199939.5|200093.5|199943.5|200095.1|199945.1|200089.5|199939.5|17
1631899390000|2021-09-17 17:23:10|200092.8|199942.8|200094.8|199944.8|200094.9|199944.9|200092.3|199942.3|16
1631899400000|2021-09-17 17:23:20|200094.4|199944.4|200108.2|199958.2|200108.2|199958.2|200093.9|199943.9|23
1631899410000|2021-09-17 17:23:30|200113.2|199963.2|200088.6|199938.6|200116.2|199966.2|200088.5|199938.5|28
1631899420000|2021-09-17 17:23:40|200086.8|199936.8|200093.3|199943.3|200094.7|199944.7|200086.8|199936.8|22
1631899430000|2021-09-17 17:23:50|200093|199943|200094.9|199944.9|200095|199945|200088.3|199938.3|26
1631899440000|2021-09-17 17:24:00|200095|199945|200113.2|199963.2|200120.1|199970.1|200093|199943|27
1631899450000|2021-09-17 17:24:10|200112.9|199962.9|200091.7|199941.7|200112.9|199962.9|200090.7|199940.7|25
1631899460000|2021-09-17 17:24:20|200090.2|199940.2|200093|199943|200094.9|199944.9|200090.2|199940.2|21
1631899470000|2021-09-17 17:24:30|200091.7|199941.7|200092.3|199942.3|200095.2|199945.2|200091.7|199941.7|24
1631899480000|2021-09-17 17:24:40|200093|199943|200092.5|199942.5|200093.4|199943.4|200091.8|199941.8|17
1631899490000|2021-09-17 17:24:50|200093.7|199943.7|200092.9|199942.9|200093.7|199943.7|200091.3|199941.3|20
1631899500000|2021-09-17 17:25:00|200092.6|199942.6|200093.4|199943.4|200094.6|199944.6|200092.1|199942.1|14
1631899510000|2021-09-17 17:25:10|200093.6|199943.6|200092.4|199942.4|200094|199944|200092.2|199942.2|9
1631899520000|2021-09-17 17:25:20|200093.6|199943.6|200096|199946|200096|199946|200091.7|199941.7|17
1631899530000|2021-09-17 17:25:30|200096.1|199946.1|200110.9|199960.9|200115.9|199965.9|200095.1|199945.1|22
1631899540000|2021-09-17 17:25:40|200111|199961|200118.5|199968.5|200120.6|199970.6|200111|199961|28
1631899550000|2021-09-17 17:25:50|200119|199969|200111.8|199961.8|200119.7|199969.7|200111.2|199961.2|28
1631899560000|2021-09-17 17:26:00|200111.7|199961.7|200097.6|199947.6|200111.7|199961.7|200094.3|199944.3|31
1631899570000|2021-09-17 17:26:10|200098|199948|200092.5|199942.5|200098.2|199948.2|200091.9|199941.9|33
1631899580000|2021-09-17 17:26:20|200093|199943|200093.2|199943.2|200095.9|199945.9|200091.3|199941.3|29
1631899590000|2021-09-17 17:26:30|200090.9|199940.9|200082.1|199932.1|200093.4|199943.4|200080|199930|20
1631899600000|2021-09-17 17:26:40|200083.9|199933.9|200077.8|199927.8|200083.9|199933.9|200075.1|199925.1|21
1631899610000|2021-09-17 17:26:50|200076.9|199926.9|200024.3|199974.3|200079.2|199976.1|200024.3|199923.2|20
1631899620000|2021-09-17 17:27:00|200024.8|199974.8|200073.5|199923.5|200076.6|199975|200024.5|199922.4|17
1631899630000|2021-09-17 17:27:10|200073.7|199923.7|200072.2|199922.2|200074|199924|200072.2|199922.2|11
1631899640000|2021-09-17 17:27:20|200072.1|199922.1|200071.8|199921.8|200074.1|199924.1|200071.8|199921.8|14
1631899650000|2021-09-17 17:27:30|200071.9|199921.9|200074.6|199924.6|200075.6|199925.6|200071.9|199921.9|11
1631899660000|2021-09-17 17:27:40|200074.4|199924.4|200072.6|199922.6|200075.8|199925.8|200072.6|199922.6|27
1631899670000|2021-09-17 17:27:50|200072.5|199922.5|200043.5|199893.5|200072.5|199966.9|200015.4|199889.4|25
1631899680000|2021-09-17 17:28:00|200043|199893|200059.3|199909.3|200059.3|199909.3|200043|199893|33
1631899690000|2021-09-17 17:28:10|200059.4|199909.4|200058.5|199908.5|200059.4|199909.4|200054.6|199904.6|23
1631899700000|2021-09-17 17:28:20|200059.3|199909.3|200055.5|199905.5|200059.3|199909.3|200052.6|199902.6|30
1631899710000|2021-09-17 17:28:30|200055|199905|200050.7|199900.7|200056.3|199906.3|200048.9|199898.9|32
1631899720000|2021-09-17 17:28:40|200051.2|199901.2|200053.4|199903.4|200057.5|199907.5|200050.4|199900.4|24
1631899730000|2021-09-17 17:28:50|200053.3|199903.3|200047.2|199897.2|200053.8|199903.8|200047|199897|28
1631899740000|2021-09-17 17:29:00|200052.3|199902.3|200049.7|199899.7|200052.7|199902.7|200048|199898|29
1631899750000|2021-09-17 17:29:10|200049.4|199899.4|200043.3|199893.3|200050.5|199900.5|200041.4|199891.4|25
1631899760000|2021-09-17 17:29:20|200043.4|199893.4|200037.5|199887.5|200043.4|199893.4|200034.8|199884.8|25
1631899770000|2021-09-17 17:29:30|200039.7|199889.7|200038.9|199888.9|200039.7|199889.7|200035.3|199885.3|26
1631899780000|2021-09-17 17:29:40|200039|199889|200037.8|199887.8|200039.6|199889.6|200037.7|199887.7|19
1631899790000|2021-09-17 17:29:50|200028.6|199878.6|200037.9|199887.9|200038.6|199888.6|200028.6|199878.6|27
1631899800000|2021-09-17 17:30:00|200038|199888|200034.5|199884.5|200038.1|199888.1|200034.5|199884.5|26
1631899810000|2021-09-17 17:30:10|200027.9|199877.9|200016.3|199866.3|200027.9|199916.7|199966.7|199848.6|37
1631899820000|2021-09-17 17:30:20|200016.8|199866.8|200008.5|199858.5|200016.8|199866.8|200006.1|199856.1|27
1631899830000|2021-09-17 17:30:30|200007.7|199857.7|200007.7|199857.7|200010|199860|200006.9|199856.9|19
1631899840000|2021-09-17 17:30:40|200008|199858|200009.6|199859.6|200010|199860|200008|199858|15
1631899850000|2021-09-17 17:30:50|200009.2|199859.2|200004.5|199854.5|200009.2|199859.2|200004|199854|18
1631899860000|2021-09-17 17:31:00|200005.3|199855.3|200009.1|199859.1|200009.9|199859.9|200003.8|199853.8|19
1631899870000|2021-09-17 17:31:10|200007.9|199857.9|200007.7|199857.7|200008.6|199858.6|200007.7|199857.7|10
1631899880000|2021-09-17 17:31:20|200006|199856|200009|199859|200009.9|199859.9|200005.5|199855.5|21
1631899890000|2021-09-17 17:31:30|200008.6|199858.6|200008|199858|200009.7|199859.7|200005.7|199855.7|21
1631899900000|2021-09-17 17:31:40|200007.9|199857.9|200007.9|199857.9|200008.8|199858.8|200007.5|199857.5|16
1631899910000|2021-09-17 17:31:50|200008.1|199858.1|200008.7|199858.7|200009.7|199859.7|200008.1|199858.1|8
1631899920000|2021-09-17 17:32:00|200008.2|199858.2|200011.4|199861.4|200011.4|199861.4|200006|199856|27
1631899930000|2021-09-17 17:32:10|200010.8|199860.8|200047.1|199897.1|200049.4|199899.4|200010.3|199860.3|27
1631899940000|2021-09-17 17:32:20|200047.5|199897.5|200052|199902|200055.2|199905.2|200047.3|199897.3|25
1631899950000|2021-09-17 17:32:30|200052.5|199902.5|200050.2|199900.2|200053.9|199903.9|200050|199900|20
1631899960000|2021-09-17 17:32:40|200050.5|199900.5|200051.7|199901.7|200053.4|199903.4|200050.5|199900.5|18
1631899970000|2021-09-17 17:32:50|200051.9|199901.9|200050.8|199900.8|200052|199902|200049.4|199899.4|18
1631899980000|2021-09-17 17:33:00|200054|199904|200041.7|199891.7|200071.9|199921.9|200040.3|199890.3|33
1631899990000|2021-09-17 17:33:10|200040.7|199890.7|200040.1|199890.1|200042.2|199892.2|200038|199888|26
1631900000000|2021-09-17 17:33:20|200040|199890|200042.4|199892.4|200046.3|199896.3|200040|199890|25
1631900010000|2021-09-17 17:33:30|200040.5|199890.5|200042|199892|200043.9|199893.9|200038.9|199888.9|14
1631900020000|2021-09-17 17:33:40|200044|199894|200046.1|199896.1|200048.5|199898.5|200044|199894|22
1631900030000|2021-09-17 17:33:50|200045.8|199895.8|200044.4|199894.4|200046.8|199896.8|200042.9|199892.9|23
1631900040000|2021-09-17 17:34:00|200045.7|199895.7|200048.9|199898.9|200050.4|199900.4|200044.2|199894.2|21
1631900050000|2021-09-17 17:34:10|200049.6|199899.6|200054.2|199904.2|200055.2|199905.2|200048.4|199898.4|28
1631900060000|2021-09-17 17:34:20|200053.9|199903.9|200055.8|199905.8|200056.6|199906.6|200052.6|199902.6|17
1631900070000|2021-09-17 17:34:30|200056|199906|200053.9|199903.9|200056.7|199906.7|200053.9|199903.9|18
1631900080000|2021-09-17 17:34:40|200052.6|199902.6|200047.9|199897.9|200055.6|199905.6|200045.9|199895.9|27
1631900090000|2021-09-17 17:34:50|200048|199898|200043|199893|200050.5|199900.5|200039|199889|23
1631900100000|2021-09-17 17:35:00|200043.2|199893.2|200041.9|199891.9|200043.6|199893.6|200040.5|199890.5|21
1631900110000|2021-09-17 17:35:10|200040.5|199890.5|200040.8|199890.8|200042.9|199892.9|200040.3|199890.3|26
1631900120000|2021-09-17 17:35:20|200041.4|199891.4|200010|199860|200042.3|199892.3|200006.5|199856.5|27
1631900130000|2021-09-17 17:35:30|200008.7|199858.7|200006.1|199856.1|200013.3|199863.3|200003.8|199853.8|36
1631900140000|2021-09-17 17:35:40|200005.3|199855.3|200005.1|199855.1|200007|199857|200002.6|199852.6|32
1631900150000|2021-09-17 17:35:50|200005.4|199855.4|200002.8|199852.8|200009.2|199894|199944|199846.8|33
1631900160000|2021-09-17 17:36:00|200003.7|199853.7|200018.5|199868.5|200019.9|199869.9|200001|199851|36
1631900170000|2021-09-17 17:36:10|200018|199868|200031.4|199881.4|200031.5|199881.5|200017.7|199867.7|23
1631900180000|2021-09-17 17:36:20|200030|199880|200030.5|199880.5|200033|199883|200028.8|199878.8|22
1631900190000|2021-09-17 17:36:30|200034.2|199884.2|200001.4|199851.4|200035|199885|199997|199847|33
1631900200000|2021-09-17 17:36:40|200003.6|199853.6|200001.6|199851.6|200003.6|199853.6|199996.5|199846.5|19
1631900210000|2021-09-17 17:36:50|200001|199851|200007.6|199857.6|200013.3|199863.3|200001|199851|30
1631900220000|2021-09-17 17:37:00|200007.7|199857.7|200003.5|199853.5|200007.7|199857.7|200003.5|199853.5|19
1631900230000|2021-09-17 17:37:10|200003.7|199853.7|200008.5|199858.5|200009.1|199859.1|200002.8|199852.8|26
1631900240000|2021-09-17 17:37:20|200008.3|199858.3|199999.1|199849.1|200014.4|199864.4|199997.2|199847.2|27
1631900250000|2021-09-17 17:37:30|199999|199849|199999.5|199849.5|200001.4|199851.4|199998.1|199848.1|25
1631900260000|2021-09-17 17:37:40|199999.6|199849.6|199998.1|199848.1|200000.7|199850.7|199995.7|199845.7|18
1631900270000|2021-09-17 17:37:50|199998|199848|200000.6|199850.6|200000.7|199850.7|199998|199848|22
1631900280000|2021-09-17 17:38:00|200003.8|199853.8|200003.1|199853.1|200006.6|199856.6|199998.9|199848.9|28
1631900290000|2021-09-17 17:38:10|200004.1|199854.1|200000.2|199850.2|200004.1|199854.1|200000.2|199850.2|25
1631900300000|2021-09-17 17:38:20|200000.9|199850.9|200001.8|199851.8|200002|199852|200000.8|199850.8|19
1631900310000|2021-09-17 17:38:30|200001.2|199851.2|200001|199851|200003.3|199853.3|199998.6|199848.6|17
1631900320000|2021-09-17 17:38:40|200000.7|199850.7|200001|199851|200002.3|199852.3|200000.4|199850.4|14
1631900330000|2021-09-17 17:38:50|200000.8|199850.8|200001.3|199851.3|200002.9|199852.9|200000.8|199850.8|17
1631900340000|2021-09-17 17:39:00|200002.2|199852.2|200003.7|199853.7|200004.2|199854.2|200002|199852|14
1631900350000|2021-09-17 17:39:10|200003.3|199853.3|200002.6|199852.6|200004.5|199854.5|200001.7|199851.7|11
1631900360000|2021-09-17 17:39:20|200003.5|199853.5|200005.9|199855.9|200006.8|199856.8|200002.3|199852.3|9
1631900370000|2021-09-17 17:39:30|200005.6|199855.6|200004.9|199854.9|200006.3|199856.3|200004.2|199854.2|7
1631900380000|2021-09-17 17:39:40|200004.3|199854.3|200005.2|199855.2|200006.1|199856.1|200003.4|199853.4|16
1631900390000|2021-09-17 17:39:50|200003.8|199853.8|200008.1|199858.1|200008.6|199858.6|200003.8|199853.8|13
1631900400000|2021-09-17 17:40:00|200007.9|199857.9|200006.7|199856.7|200009.4|199859.4|200005.9|199855.9|9
1631900410000|2021-09-17 17:40:10|200007|199857|200001.4|199851.4|200008.8|199858.8|199998.9|199848.9|22
1631900420000|2021-09-17 17:40:20|200001.6|199851.6|200012.3|199862.3|200012.3|199862.3|199999.8|199849.8|27
1631900430000|2021-09-17 17:40:30|200011.8|199861.8|200011|199861|200011.8|199861.8|200008.8|199858.8|8
1631900440000|2021-09-17 17:40:40|200010.2|199860.2|200011.7|199861.7|200012.3|199862.3|200009.5|199859.5|14
1631900450000|2021-09-17 17:40:50|200011.5|199861.5|200011.4|199861.4|200011.5|199861.5|200007.8|199857.8|13
1631900460000|2021-09-17 17:41:00|200011|199861|200011.7|199861.7|200012|199862|200010.6|199860.6|7
1631900470000|2021-09-17 17:41:10|200011.4|199861.4|200012.2|199862.2|200013.3|199863.3|200010.9|199860.9|19
1631900480000|2021-09-17 17:41:20|200012.1|199862.1|200008.5|199858.5|200012.7|199862.7|200008.5|199858.5|17
1631900490000|2021-09-17 17:41:30|200008.9|199858.9|200010.1|199860.1|200010.1|199860.1|200008.6|199858.6|23
1631900500000|2021-09-17 17:41:40|200009.8|199859.8|200008.1|199858.1|200010.1|199860.1|200007.8|199857.8|26
1631900510000|2021-09-17 17:41:50|200008|199858|200009.9|199859.9|200009.9|199859.9|200007.9|199857.9|25
1631900520000|2021-09-17 17:42:00|200009.8|199859.8|200014.7|199864.7|200016.7|199866.7|200009.8|199859.8|30
1631900530000|2021-09-17 17:42:10|200013.8|199863.8|200012.9|199862.9|200013.8|199863.8|200011.4|199861.4|27
1631900540000|2021-09-17 17:42:20|200013.1|199863.1|200009.6|199859.6|200013.6|199863.6|200005.8|199855.8|25
1631900550000|2021-09-17 17:42:30|200008.7|199858.7|200009.5|199859.5|200009.8|199859.8|200007.3|199857.3|14
1631900560000|2021-09-17 17:42:40|200007.5|199857.5|200009.2|199859.2|200011.3|199861.3|200007.5|199857.5|20
1631900570000|2021-09-17 17:42:50|200009.5|199859.5|200009.3|199859.3|200011.2|199861.2|200009.3|199859.3|18
1631900580000|2021-09-17 17:43:00|200009.4|199859.4|200010.7|199860.7|200011.4|199861.4|200009.4|199859.4|24
1631900590000|2021-09-17 17:43:10|200010.6|199860.6|200011.1|199861.1|200012.2|199862.2|200010.5|199860.5|20
1631900600000|2021-09-17 17:43:20|200011.3|199861.3|200012.7|199862.7|200012.7|199862.7|200010.8|199860.8|15
1631900610000|2021-09-17 17:43:30|200012.6|199862.6|200010.3|199860.3|200013.1|199863.1|200008.1|199858.1|25
1631900620000|2021-09-17 17:43:40|200010.5|199860.5|200008.4|199858.4|200010.6|199860.6|200008.4|199858.4|21
1631900630000|2021-09-17 17:43:50|200009|199859|200009.5|199859.5|200009.7|199859.7|200008.5|199858.5|19
1631900640000|2021-09-17 17:44:00|200009.3|199859.3|200010.8|199860.8|200010.8|199860.8|200009.2|199859.2|10
1631900650000|2021-09-17 17:44:10|200010.9|199860.9|200013.4|199863.4|200015|199865|200010.1|199860.1|19
1631900660000|2021-09-17 17:44:20|200013.6|199863.6|200046.2|199896.2|200048.4|199898.4|200013.3|199863.3|19
1631900670000|2021-09-17 17:44:30|200047.1|199897.1|200048.7|199898.7|200051.2|199901.2|200045.4|199895.4|31
1631900680000|2021-09-17 17:44:40|200048.3|199898.3|200051|199901|200055.3|199905.3|200048.3|199898.3|19
1631900690000|2021-09-17 17:44:50|200048.3|199898.3|200046.8|199896.8|200051.8|199901.8|200043.4|199893.4|18
1631900700000|2021-09-17 17:45:00|200046.5|199896.5|200052.7|199902.7|200053.5|199903.5|200045.5|199895.5|27
1631900710000|2021-09-17 17:45:10|200051.9|199901.9|200057.5|199907.5|200058.2|199908.2|200051.9|199901.9|23
1631900720000|2021-09-17 17:45:20|200059.5|199909.5|200060.5|199910.5|200061.9|199911.9|200058.9|199908.9|19
1631900730000|2021-09-17 17:45:30|200059.6|199909.6|200059.4|199909.4|200061.5|199911.5|200059|199909|17
1631900740000|2021-09-17 17:45:40|200058.9|199908.9|200068.2|199918.2|200073.5|199923.5|200058.9|199908.9|22
1631900750000|2021-09-17 17:45:50|200068.7|199918.7|200069.4|199919.4|200070|199920|200067.1|199917.1|17
1631900760000|2021-09-17 17:46:00|200071|199921|200125.3|199975.3|200125.3|199975.3|200059.3|199909.3|28
1631900770000|2021-09-17 17:46:10|200128.7|199978.7|200137|199987|200139.4|199989.4|200123.1|199973.1|37
1631900780000|2021-09-17 17:46:20|200135.8|199985.8|200119.3|199969.3|200135.8|199985.8|200119.2|199969.2|30
1631900790000|2021-09-17 17:46:30|200119.2|199969.2|200121.5|199971.5|200123.5|199973.5|200117.1|199967.1|22
1631900800000|2021-09-17 17:46:40|200123.3|199973.3|200121.8|199971.8|200123.4|199973.4|200115.9|199965.9|32
1631900810000|2021-09-17 17:46:50|200118.4|199968.4|200116.3|199966.3|200119.8|199969.8|200114.2|199964.2|26
1631900820000|2021-09-17 17:47:00|200118.6|199968.6|200116.8|199966.8|200118.6|199968.6|200114.4|199964.4|22
1631900830000|2021-09-17 17:47:10|200117.5|199967.5|200128.8|199978.8|200134.6|199984.6|200116.8|199966.8|20
1631900840000|2021-09-17 17:47:20|200129.9|199979.9|200124.2|199974.2|200131.6|199981.6|200120|199970|23
1631900850000|2021-09-17 17:47:30|200126.1|199976.1|200124.5|199974.5|200126.2|199976.2|200123.1|199973.1|23
1631900860000|2021-09-17 17:47:40|200125|199975|200123.8|199973.8|200125|199975|200122.9|199972.9|16
1631900870000|2021-09-17 17:47:50|200124.5|199974.5|200133.4|199983.4|200134.9|199984.9|200121.8|199971.8|29
1631900880000|2021-09-17 17:48:00|200132.4|199982.4|200131.9|199981.9|200132.5|199982.5|200131.5|199981.5|23
1631900890000|2021-09-17 17:48:10|200132.2|199982.2|200131.1|199981.1|200132.8|199982.8|200129.7|199979.7|28
1631900900000|2021-09-17 17:48:20|200129.6|199979.6|200129.9|199979.9|200134.1|199984.1|200127.4|199977.4|29
1631900910000|2021-09-17 17:48:30|200131.1|199981.1|200158.6|200008.6|200160.2|200010.2|200129.3|199979.3|33
1631900920000|2021-09-17 17:48:40|200159|200009|200155.5|200005.5|200159.2|200009.2|200155|200005|26
1631900930000|2021-09-17 17:48:50|200157.1|200007.1|200158|200008|200160.9|200010.9|200153.6|200003.6|22
1631900940000|2021-09-17 17:49:00|200158.2|200008.2|200164.3|200014.3|200166.7|200016.7|200154.6|200004.6|32
1631900950000|2021-09-17 17:49:10|200164.4|200014.4|200169.8|200019.8|200170.3|200020.3|200163.6|200013.6|26
1631900960000|2021-09-17 17:49:20|200168.9|200018.9|200169.3|200019.3|200170.8|200020.8|200168.6|200018.6|19
1631900970000|2021-09-17 17:49:30|200169.6|200019.6|200162.9|200012.9|200173.1|200023.1|200161|200011|23
1631900980000|2021-09-17 17:49:40|200162.8|200012.8|200165|200015|200166.1|200016.1|200162.1|200012.1|22
1631900990000|2021-09-17 17:49:50|200166|200016|200203.4|200053.4|200209.2|200059.2|200166|200016|36
1631901000000|2021-09-17 17:50:00|200203.8|200053.8|200200|200050|200204.1|200054.1|200198|200048|29
1631901010000|2021-09-17 17:50:10|200199.4|200049.4|200192.4|200042.4|200200.5|200050.5|200176.8|200026.8|32
1631901020000|2021-09-17 17:50:20|200188.9|200038.9|200183|200033|200193.4|200043.4|200181.7|200031.7|29
1631901030000|2021-09-17 17:50:30|200183.2|200033.2|200200.2|200050.2|200202.1|200052.1|200164.6|200014.6|32
1631901040000|2021-09-17 17:50:40|200198.8|200048.8|200201.6|200051.6|200210.1|200060.1|200198.8|200048.8|30
1631901050000|2021-09-17 17:50:50|200200.9|200050.9|200208.2|200058.2|200211|200061|200200.7|200050.7|35
1631901060000|2021-09-17 17:51:00|200207.8|200057.8|200228.4|200078.4|200233.6|200083.6|200207.8|200057.8|33
1631901070000|2021-09-17 17:51:10|200229.3|200079.3|200210.2|200060.2|200232.3|200082.3|200208|200058|36
1631901080000|2021-09-17 17:51:20|200209.2|200059.2|200211.6|200061.6|200226.7|200076.7|200206.4|200056.4|35
1631901090000|2021-09-17 17:51:30|200210.2|200060.2|200224.6|200074.6|200224.6|200074.6|200209.8|200059.8|21
1631901100000|2021-09-17 17:51:40|200223.8|200073.8|200228.3|200078.3|200232.9|200082.9|200221.2|200071.2|30
1631901110000|2021-09-17 17:51:50|200224.4|200074.4|200211.1|200061.1|200225.4|200075.4|200207.1|200057.1|31
1631901120000|2021-09-17 17:52:00|200209.8|200059.8|200212.3|200062.3|200216|200066|200209.8|200059.8|30
1631901130000|2021-09-17 17:52:10|200211.3|200061.3|200211.8|200061.8|200212.6|200062.6|200210.6|200060.6|19
1631901140000|2021-09-17 17:52:20|200211.3|200061.3|200221.5|200071.5|200226.2|200076.2|200211.3|200061.3|29
1631901150000|2021-09-17 17:52:30|200227.9|200077.9|200228.7|200078.7|200228.8|200078.8|200222.2|200072.2|23
1631901160000|2021-09-17 17:52:40|200229|200079|200218.2|200068.2|200229|200079|200207.5|200057.5|23
1631901170000|2021-09-17 17:52:50|200217.1|200067.1|200218.1|200068.1|200219.3|200069.3|200215.4|200065.4|19
1631901180000|2021-09-17 17:53:00|200218.2|200068.2|200218.8|200068.8|200220.4|200070.4|200212.9|200062.9|24
1631901190000|2021-09-17 17:53:10|200216.1|200066.1|200218.9|200068.9|200221.7|200071.7|200215.4|200065.4|27
1631901200000|2021-09-17 17:53:20|200218.4|200068.4|200225.3|200075.3|200225.5|200075.5|200216|200066|24
1631901210000|2021-09-17 17:53:30|200224.2|200074.2|200232.7|200082.7|200236|200086|200224.2|200074.2|20
1631901220000|2021-09-17 17:53:40|200228.8|200078.8|200230|200080|200231.5|200081.5|200226.8|200076.8|24
1631901230000|2021-09-17 17:53:50|200229.6|200079.6|200217.1|200067.1|200229.7|200079.7|200202.5|200052.5|33
1631901240000|2021-09-17 17:54:00|200214|200064|200215.5|200065.5|200220.9|200070.9|200209.6|200059.6|32
1631901250000|2021-09-17 17:54:10|200214.8|200064.8|200230.5|200080.5|200232.7|200082.7|200214.3|200064.3|33
1631901260000|2021-09-17 17:54:20|200235.4|200085.4|200248.8|200098.8|200255.8|200149.7|200199.7|200084.6|31
1631901270000|2021-09-17 17:54:30|200247.9|200097.9|200247.8|200097.8|200252.4|200102.4|200247.8|200097.8|29
1631901280000|2021-09-17 17:54:40|200248.5|200098.5|200248.8|200098.8|200250.7|200100.7|200247.6|200097.6|20
1631901290000|2021-09-17 17:54:50|200248.9|200098.9|200244|200094|200250.5|200100.5|200238.9|200088.9|19
1631901300000|2021-09-17 17:55:00|200242.3|200092.3|200242.8|200092.8|200245.9|200095.9|200242.3|200092.3|26
1631901310000|2021-09-17 17:55:10|200241.8|200091.8|200245.8|200095.8|200248|200098|200239.7|200089.7|29
1631901320000|2021-09-17 17:55:20|200245.3|200095.3|200218.4|200068.4|200246.8|200096.8|200216.8|200066.8|17
1631901330000|2021-09-17 17:55:30|200218|200068|200218.7|200068.7|200220|200070|200217.6|200067.6|17
1631901340000|2021-09-17 17:55:40|200219.4|200069.4|200209.1|200059.1|200220.6|200111.3|200158.7|200058.1|25
1631901350000|2021-09-17 17:55:50|200206.3|200056.3|200206.3|200056.3|200208.8|200058.8|200201.1|200051.1|23
1631901360000|2021-09-17 17:56:00|200206.5|200056.5|200228.6|200078.6|200231.3|200081.3|200205.9|200055.9|30
1631901370000|2021-09-17 17:56:10|200230.6|200080.6|200233.3|200083.3|200233.6|200083.6|200230.1|200080.1|19
1631901380000|2021-09-17 17:56:20|200233.2|200083.2|200206|200056|200233.3|200083.3|200202.3|200052.3|31
1631901390000|2021-09-17 17:56:30|200205.4|200055.4|200206.3|200056.3|200210.3|200060.3|200205|200055|20
1631901400000|2021-09-17 17:56:40|200206.1|200056.1|200201.3|200051.3|200207.2|200057.2|200195.5|200045.5|22
1631901410000|2021-09-17 17:56:50|200201.7|200051.7|200203.9|200053.9|200205|200055|200201.7|200051.7|15
1631901420000|2021-09-17 17:57:00|200207.6|200057.6|200214.9|200064.9|200219.4|200069.4|200204.4|200054.4|30
1631901430000|2021-09-17 17:57:10|200216.1|200066.1|200204.8|200054.8|200218.1|200068.1|200201.1|200051.1|26
1631901440000|2021-09-17 17:57:20|200204.4|200054.4|200204.8|200054.8|200206.4|200056.4|200202.2|200052.2|22
1631901450000|2021-09-17 17:57:30|200202.9|200052.9|200197.6|200047.6|200202.9|200052.9|200197.4|200047.4|25
1631901460000|2021-09-17 17:57:40|200197.7|200047.7|200200.5|200050.5|200201|200051|200196.4|200046.4|19
1631901470000|2021-09-17 17:57:50|200200.3|200050.3|200200.6|200050.6|200203.6|200053.6|200197.2|200047.2|22
1631901480000|2021-09-17 17:58:00|200199.5|200049.5|200201.4|200051.4|200201.6|200051.6|200197.2|200047.2|25
1631901490000|2021-09-17 17:58:10|200201.1|200051.1|200201.6|200051.6|200201.9|200051.9|200200.6|200050.6|19
1631901500000|2021-09-17 17:58:20|200202.1|200052.1|200203.6|200053.6|200206.2|200056.2|200201.9|200051.9|27
1631901510000|2021-09-17 17:58:30|200204.2|200054.2|200200.2|200050.2|200204.2|200054.2|200200.1|200050.1|19
1631901520000|2021-09-17 17:58:40|200200|200050|200200.5|200050.5|200202.8|200052.8|200198.4|200048.4|26
1631901530000|2021-09-17 17:58:50|200201.1|200051.1|200197.3|200047.3|200202.7|200052.7|200197.1|200047.1|26
1631901540000|2021-09-17 17:59:00|200199.7|200049.7|200203.2|200053.2|200203.8|200053.8|200197.5|200047.5|28
1631901550000|2021-09-17 17:59:10|200219.4|200069.4|200213.1|200063.1|200219.4|200069.4|200201.5|200051.5|33
1631901560000|2021-09-17 17:59:20|200206.7|200056.7|200202.8|200052.8|200206.8|200056.8|200202.8|200052.8|32
1631901570000|2021-09-17 17:59:30|200202.7|200052.7|200202.4|200052.4|200204.2|200054.2|200202.2|200052.2|24
1631901580000|2021-09-17 17:59:40|200202.5|200052.5|200203.7|200053.7|200205.3|200055.3|200202.5|200052.5|27
1631901590000|2021-09-17 17:59:50|200197.1|200047.1|200166.7|200016.7|200197.1|200047.1|200159.9|200009.9|22
1631901600000|2021-09-17 18:00:00|200171.2|200021.2|200175.2|200025.2|200179.4|200029.4|200168.5|200018.5|37
1631901610000|2021-09-17 18:00:10|200178.4|200028.4|200199.4|200049.4|200205.6|200055.6|200178.4|200028.4|36
1631901620000|2021-09-17 18:00:20|200201.4|200051.4|200162.7|200012.7|200203.6|200068.6|200118.6|200012.7|32
1631901630000|2021-09-17 18:00:30|200169.3|200019.3|200173|200023|200174.5|200024.5|200159.7|200009.7|34
1631901640000|2021-09-17 18:00:40|200173.7|200023.7|200158.4|200008.4|200173.7|200057.8|200098.8|200002.6|27
1631901650000|2021-09-17 18:00:50|200159.5|200009.5|200165|200015|200174.5|200024.5|200159.5|200009.5|27
1631901660000|2021-09-17 18:01:00|200165.4|200015.4|200193.3|200043.3|200195.1|200045.1|200163.5|200013.5|27
1631901670000|2021-09-17 18:01:10|200193|200043|200174.6|200024.6|200196.7|200046.7|200174.6|200024.6|30
1631901680000|2021-09-17 18:01:20|200172.8|200022.8|200174|200024|200174.3|200024.3|200170.7|200020.7|20
1631901690000|2021-09-17 18:01:30|200174.3|200024.3|200172.5|200022.5|200175.4|200025.4|200172.5|200022.5|16
1631901700000|2021-09-17 18:01:40|200171.9|200021.9|200169.5|200019.5|200173.3|200023.3|200168.3|200018.3|17
1631901710000|2021-09-17 18:01:50|200169.3|200019.3|200169.4|200019.4|200171.9|200021.9|200168.5|200018.5|22
1631901720000|2021-09-17 18:02:00|200171.2|200021.2|200190.1|200040.1|200190.1|200040.1|200169.2|200019.2|31
1631901730000|2021-09-17 18:02:10|200189.4|200039.4|200179.9|200029.9|200190.2|200072.4|200115.2|200013.4|30
1631901740000|2021-09-17 18:02:20|200180.9|200030.9|200183.1|200033.1|200185.2|200035.2|200179.8|200029.8|22
1631901750000|2021-09-17 18:02:30|200184.6|200034.6|200177.5|200027.5|200186.4|200036.4|200176.5|200026.5|23
1631901760000|2021-09-17 18:02:40|200179.7|200029.7|200179.1|200029.1|200179.7|200029.7|200177.4|200027.4|19
1631901770000|2021-09-17 18:02:50|200178.7|200028.7|200167.6|200017.6|200181|200031|200166.2|200016.2|21
1631901780000|2021-09-17 18:03:00|200166|200016|200165.7|200015.7|200167.7|200017.7|200165.3|200015.3|23
1631901790000|2021-09-17 18:03:10|200168.9|200018.9|200167.5|200017.5|200169.2|200019.2|200166.2|200016.2|15
1631901800000|2021-09-17 18:03:20|200167.6|200017.6|200167.3|200017.3|200170|200020|200167.3|200017.3|26
1631901810000|2021-09-17 18:03:30|200167.2|200017.2|200168.5|200018.5|200168.7|200018.7|200166.3|200016.3|15
1631901820000|2021-09-17 18:03:40|200169.4|200019.4|200178.8|200028.8|200178.8|200028.8|200166.2|200016.2|15
1631901830000|2021-09-17 18:03:50|200178.5|200028.5|200169.9|200019.9|200184.1|200034.1|200168.8|200018.8|20
1631901840000|2021-09-17 18:04:00|200170.3|200020.3|200172.7|200022.7|200175.2|200025.2|200169.4|200019.4|28
1631901850000|2021-09-17 18:04:10|200174.3|200024.3|200165|200015|200174.7|200024.7|200163.7|200013.7|24
1631901860000|2021-09-17 18:04:20|200162.5|200012.5|200195.4|200045.4|200197.9|200098.1|200144.4|200012.3|22
1631901870000|2021-09-17 18:04:30|200190.6|200040.6|200199.2|200049.2|200200.4|200050.4|200179.5|200029.5|24
1631901880000|2021-09-17 18:04:40|200203.3|200053.3|200177.9|200027.9|200204|200054|200176.7|200026.7|24
1631901890000|2021-09-17 18:04:50|200180.4|200030.4|200178.1|200028.1|200181.4|200031.4|200177|200027|27
1631901900000|2021-09-17 18:05:00|200178.3|200028.3|200179.3|200029.3|200180.7|200030.7|200176.3|200026.3|21
1631901910000|2021-09-17 18:05:10|200178.8|200028.8|200166.8|200016.8|200180.4|200030.4|200164.5|200014.5|21
1631901920000|2021-09-17 18:05:20|200166.5|200016.5|200166.2|200016.2|200169.7|200019.7|200166.2|200016.2|13
1631901930000|2021-09-17 18:05:30|200165.7|200015.7|200165.1|200015.1|200166.4|200016.4|200165.1|200015.1|8
1631901940000|2021-09-17 18:05:40|200165|200015|200165.5|200015.5|200165.5|200015.5|200164.6|200014.6|8
1631901950000|2021-09-17 18:05:50|200166.4|200016.4|200164.3|200014.3|200166.4|200016.4|200164.3|200014.3|14
1631901960000|2021-09-17 18:06:00|200172.9|200022.9|200164.2|200014.2|200182.2|200032.2|200163.5|200013.5|26
1631901970000|2021-09-17 18:06:10|200163.9|200013.9|200166.4|200016.4|200185.3|200035.3|200163.9|200013.9|32
1631901980000|2021-09-17 18:06:20|200166.3|200016.3|200173.3|200023.3|200177.4|200027.4|200161.3|200011.3|27
1631901990000|2021-09-17 18:06:30|200171.7|200021.7|200172|200022|200172|200022|200169.4|200019.4|19
1631902000000|2021-09-17 18:06:40|200171.5|200021.5|200170.6|200020.6|200174.1|200024.1|200167.4|200017.4|26
1631902010000|2021-09-17 18:06:50|200170.3|200020.3|200175.9|200025.9|200176.3|200026.3|200170.1|200020.1|18
1631902020000|2021-09-17 18:07:00|200176|200026|200167|200017|200176.5|200026.5|200166.1|200016.1|23
1631902030000|2021-09-17 18:07:10|200167.8|200017.8|200167.2|200017.2|200168.6|200018.6|200165.9|200015.9|16
1631902040000|2021-09-17 18:07:20|200167.5|200017.5|200167.1|200017.1|200167.6|200017.6|200165.7|200015.7|14
1631902050000|2021-09-17 18:07:30|200167.2|200017.2|200164.7|200014.7|200167.2|200017.2|200164.7|200014.7|10
1631902060000|2021-09-17 18:07:40|200164.2|200014.2|200162.2|200012.2|200166.1|200016.1|200162.1|200012.1|21
1631902070000|2021-09-17 18:07:50|200160.7|200010.7|200159.8|200009.8|200161.3|200011.3|200156.6|200006.6|27
1631902080000|2021-09-17 18:08:00|200158.2|200008.2|200159.1|200009.1|200160.8|200010.8|200158.2|200008.2|15
1631902090000|2021-09-17 18:08:10|200159.6|200009.6|200160.1|200010.1|200163.6|200013.6|200156.1|200006.1|19
1631902100000|2021-09-17 18:08:20|200158.6|200008.6|200157.7|200007.7|200160.5|200010.5|200156.5|200006.5|22
1631902110000|2021-09-17 18:08:30|200158|200008|200157.7|200007.7|200159.8|200009.8|200156.6|200006.6|21
1631902120000|2021-09-17 18:08:40|200158|200008|200161.3|200011.3|200162.2|200012.2|200157.6|200007.6|18
1631902130000|2021-09-17 18:08:50|200162|200012|200159.3|200009.3|200162|200012|200156.6|200006.6|25
1631902140000|2021-09-17 18:09:00|200159.6|200009.6|200158.3|200008.3|200163.1|200013.1|200158.2|200008.2|23
1631902150000|2021-09-17 18:09:10|200158.8|200008.8|200156.6|200006.6|200160.4|200010.4|200154.7|200004.7|18
1631902160000|2021-09-17 18:09:20|200142.1|199992.1|200118.9|199968.9|200144|200036.4|200086.4|199968.9|26
1631902170000|2021-09-17 18:09:30|200121|199971|200127.7|199977.7|200128.9|199978.9|200119.6|199969.6|19
1631902180000|2021-09-17 18:09:40|200130.6|199980.6|200152.9|200002.9|200153.9|200003.9|200130.2|199980.2|23
1631902190000|2021-09-17 18:09:50|200162.3|200012.3|200155.3|200005.3|200167.9|200066.3|200116.3|200001.2|32
1631902200000|2021-09-17 18:10:00|200155.1|200005.1|200162.2|200012.2|200163.9|200013.9|200153.4|200003.4|32
1631902210000|2021-09-17 18:10:10|200162.9|200012.9|200161.3|200011.3|200162.9|200012.9|200158.1|200008.1|21
1631902220000|2021-09-17 18:10:20|200161.5|200011.5|200161.4|200011.4|200161.8|200011.8|200159.2|200009.2|31
1631902230000|2021-09-17 18:10:30|200162.1|200012.1|200160.6|200010.6|200163.4|200013.4|200158.3|200008.3|23
1631902240000|2021-09-17 18:10:40|200160.9|200010.9|200168|200018|200168.5|200018.5|200159.8|200009.8|21
1631902250000|2021-09-17 18:10:50|200167.3|200017.3|200165.2|200015.2|200167.4|200017.4|200165.1|200015.1|17
1631902260000|2021-09-17 18:11:00|200165.1|200015.1|200166.4|200016.4|200166.4|200016.4|200163.8|200013.8|22
1631902270000|2021-09-17 18:11:10|200167.3|200017.3|200176.6|200026.6|200180.6|200080.5|200130.5|200016.5|29
1631902280000|2021-09-17 18:11:20|200177|200027|200179.3|200029.3|200179.6|200079.1|200126.8|200025.9|20
1631902290000|2021-09-17 18:11:30|200178.6|200028.6|200180.6|200030.6|200182.1|200032.1|200178.2|200028.2|15
1631902300000|2021-09-17 18:11:40|200180.7|200030.7|200179.4|200029.4|200181|200031|200178.6|200028.6|15
1631902310000|2021-09-17 18:11:50|200178.6|200028.6|200172.8|200022.8|200179.2|200029.2|200171.7|200021.7|29
1631902320000|2021-09-17 18:12:00|200173.6|200023.6|200174.4|200024.4|200176.6|200026.6|200171.9|200021.9|26
1631902330000|2021-09-17 18:12:10|200175.9|200025.9|200171.2|200021.2|200177.3|200027.3|200170.9|200020.9|21
1631902340000|2021-09-17 18:12:20|200170.9|200020.9|200176.2|200026.2|200178.6|200028.6|200170.6|200020.6|23
1631902350000|2021-09-17 18:12:30|200177|200027|200177.9|200027.9|200181.2|200031.2|200175.5|200025.5|18
1631902360000|2021-09-17 18:12:40|200175.8|200025.8|200180.5|200030.5|200181.4|200031.4|200175.3|200025.3|25
1631902370000|2021-09-17 18:12:50|200180.8|200030.8|200188.4|200038.4|200197|200047|200179.8|200029.8|17
1631902380000|2021-09-17 18:13:00|200189|200039|200188.5|200038.5|200190.9|200040.9|200187.5|200037.5|22
1631902390000|2021-09-17 18:13:10|200188.1|200038.1|200191.5|200041.5|200192.2|200042.2|200188.1|200038.1|23
1631902400000|2021-09-17 18:13:20|200191.4|200041.4|200188.5|200038.5|200197.2|200047.2|200188.5|200038.5|25
1631902410000|2021-09-17 18:13:30|200190.1|200040.1|200189.6|200039.6|200191.4|200041.4|200188.5|200038.5|22
1631902420000|2021-09-17 18:13:40|200189.4|200039.4|200187.5|200037.5|200194.8|200044.8|200187.5|200037.5|33
1631902430000|2021-09-17 18:13:50|200187.2|200037.2|200188|200038|200190.3|200040.3|200186.4|200036.4|19
1631902440000|2021-09-17 18:14:00|200187.8|200037.8|200198.8|200048.8|200199.6|200100.4|200150.4|200037.8|24
1631902450000|2021-09-17 18:14:10|200199|200049|200195.7|200045.7|200199.7|200049.7|200194.7|200044.7|22
1631902460000|2021-09-17 18:14:20|200196.3|200046.3|200207.4|200057.4|200212.7|200062.7|200196|200046|28
1631902470000|2021-09-17 18:14:30|200205.1|200055.1|200211.1|200061.1|200211.1|200061.1|200204.4|200054.4|28
1631902480000|2021-09-17 18:14:40|200212.3|200062.3|200240.6|200090.6|200244.5|200094.5|200209.5|200059.5|16
1631902490000|2021-09-17 18:14:50|200240|200090|200235.3|200085.3|200240|200090|200233.9|200083.9|28
1631902500000|2021-09-17 18:15:00|200233.5|200083.5|200238.8|200088.8|200241.8|200091.8|200231.6|200081.6|31
1631902510000|2021-09-17 18:15:10|200238.4|200088.4|200254.2|200104.2|200254.5|200104.5|200236.2|200086.2|33
1631902520000|2021-09-17 18:15:20|200249.3|200099.3|200249.2|200099.2|200251.3|200101.3|200246.6|200096.6|28
1631902530000|2021-09-17 18:15:30|200248.4|200098.4|200249.1|200099.1|200250.2|200100.2|200245.6|200095.6|22
1631902540000|2021-09-17 18:15:40|200249.5|200099.5|200259.6|200109.6|200261.1|200111.1|200245|200095|32
1631902550000|2021-09-17 18:15:50|200259.8|200109.8|200269|200119|200274.3|200124.3|200257.3|200107.3|20
1631902560000|2021-09-17 18:16:00|200271.6|200121.6|200269.4|200119.4|200271.7|200121.7|200258.2|200108.2|25
1631902570000|2021-09-17 18:16:10|200268.3|200118.3|200260.9|200110.9|200269.5|200119.5|200255.9|200105.9|31
1631902580000|2021-09-17 18:16:20|200258|200108|200264.3|200114.3|200269|200119|200255.2|200105.2|21
1631902590000|2021-09-17 18:16:30|200263.9|200113.9|200247.5|200097.5|200263.9|200113.9|200247.3|200097.3|24
1631902600000|2021-09-17 18:16:40|200246.9|200096.9|200245.5|200095.5|200248.7|200098.7|200244.4|200094.4|27
1631902610000|2021-09-17 18:16:50|200245.3|200095.3|200246.9|200096.9|200246.9|200096.9|200242.4|200092.4|31
1631902620000|2021-09-17 18:17:00|200246.8|200096.8|200256.4|200106.4|200257|200107|200245.9|200095.9|24
1631902630000|2021-09-17 18:17:10|200256.5|200106.5|200248.6|200098.6|200260.6|200110.6|200246.9|200096.9|25
1631902640000|2021-09-17 18:17:20|200248.5|200098.5|200253.5|200103.5|200259|200109|200247.9|200097.9|21
1631902650000|2021-09-17 18:17:30|200254.7|200104.7|200247|200097|200255.5|200105.5|200245.3|200095.3|21
1631902660000|2021-09-17 18:17:40|200246.9|200096.9|200248|200098|200253|200103|200246.5|200096.5|22
1631902670000|2021-09-17 18:17:50|200248.7|200098.7|200242.6|200092.6|200248.7|200098.7|200241.1|200091.1|25
1631902680000|2021-09-17 18:18:00|200244|200094|200239.7|200089.7|200244.2|200094.2|200239.5|200089.5|29
1631902690000|2021-09-17 18:18:10|200240.5|200090.5|200242.8|200092.8|200244.7|200094.7|200240|200090|26
1631902700000|2021-09-17 18:18:20|200242.9|200092.9|200242.4|200092.4|200246|200096|200241.5|200091.5|26
1631902710000|2021-09-17 18:18:30|200242.7|200092.7|200248.3|200098.3|200248.3|200098.3|200240.4|200090.4|27
1631902720000|2021-09-17 18:18:40|200248.5|200098.5|200243.1|200093.1|200248.5|200098.5|200241|200091|24
1631902730000|2021-09-17 18:18:50|200243.5|200093.5|200240.8|200090.8|200244.3|200094.3|200239.8|200089.8|12
1631902740000|2021-09-17 18:19:00|200242.2|200092.2|200241.2|200091.2|200255.4|200105.4|200240.1|200090.1|31
1631902750000|2021-09-17 18:19:10|200241.9|200091.9|200242.3|200092.3|200246.9|200096.9|200239.9|200089.9|29
1631902760000|2021-09-17 18:19:20|200242.6|200092.6|200241.3|200091.3|200245.1|200095.1|200240.6|200090.6|20
1631902770000|2021-09-17 18:19:30|200241.8|200091.8|200240.8|200090.8|200243.7|200093.7|200239.1|200089.1|24
1631902780000|2021-09-17 18:19:40|200241.5|200091.5|200240.8|200090.8|200243.4|200093.4|200240.8|200090.8|16
1631902790000|2021-09-17 18:19:50|200241.8|200091.8|200236|200086|200244|200094|200236|200086|24
1631902800000|2021-09-17 18:20:00|200237.2|200087.2|200240.1|200090.1|200244.4|200094.4|200237.2|200087.2|21
1631902810000|2021-09-17 18:20:10|200240.7|200090.7|200236.4|200086.4|200241|200091|200235.9|200085.9|17
1631902820000|2021-09-17 18:20:20|200236.5|200086.5|200222.4|200072.4|200236.5|200123|200172.6|200071.6|28
1631902830000|2021-09-17 18:20:30|200221.4|200071.4|200224.8|200074.8|200225.1|200075.1|200221.1|200071.1|21
1631902840000|2021-09-17 18:20:40|200224.6|200074.6|200223.3|200073.3|200225.3|200075.3|200223|200073|17
1631902850000|2021-09-17 18:20:50|200223.2|200073.2|200220.5|200070.5|200225.3|200075.3|200218|200068|14
1631902860000|2021-09-17 18:21:00|200220.2|200070.2|200209.8|200159.8|200258.1|200160.2|200199.9|200070.2|33
1631902870000|2021-09-17 18:21:10|200209.5|200159.5|200276.2|200126.2|200278.5|200177|200209.2|200124.9|25
1631902880000|2021-09-17 18:21:20|200275.6|200125.6|200272.5|200122.5|200276|200126|200272.2|200122.2|26
1631902890000|2021-09-17 18:21:30|200272.2|200122.2|200276.6|200126.6|200278.3|200128.3|200272.2|200122.2|21
1631902900000|2021-09-17 18:21:40|200277.5|200127.5|200279.5|200129.5|200280.1|200130.1|200275.5|200125.5|16
1631902910000|2021-09-17 18:21:50|200277.9|200127.9|200277|200127|200277.9|200127.9|200275.9|200125.9|7
1631902920000|2021-09-17 18:22:00|200277.1|200127.1|200275.5|200125.5|200277.9|200127.9|200275.3|200125.3|19
1631902930000|2021-09-17 18:22:10|200275.8|200125.8|200268.8|200118.8|200276.6|200126.6|200267|200117|23
1631902940000|2021-09-17 18:22:20|200268.5|200118.5|200269.1|200119.1|200269.4|200119.4|200268.4|200118.4|14
1631902950000|2021-09-17 18:22:30|200268.9|200118.9|200268.8|200118.8|200270|200120|200268.6|200118.6|11
1631902960000|2021-09-17 18:22:40|200268.1|200118.1|200276.7|200126.7|200277.5|200127.5|200268|200118|25
1631902970000|2021-09-17 18:22:50|200277.5|200127.5|200278.2|200128.2|200279.3|200129.3|200272|200122|25
1631902980000|2021-09-17 18:23:00|200277|200127|200263.5|200113.5|200280.9|200130.9|200261.1|200111.1|26
1631902990000|2021-09-17 18:23:10|200262.7|200112.7|200262.6|200112.6|200264.7|200114.7|200261.2|200111.2|22
1631903000000|2021-09-17 18:23:20|200263.2|200113.2|200260.4|200110.4|200263.2|200113.2|200255.1|200105.1|18
1631903010000|2021-09-17 18:23:30|200260.5|200110.5|200256.4|200106.4|200260.5|200110.5|200255.9|200105.9|15
1631903020000|2021-09-17 18:23:40|200255.9|200105.9|200253.9|200103.9|200255.9|200105.9|200250.7|200100.7|23
1631903030000|2021-09-17 18:23:50|200253.8|200103.8|200252.7|200102.7|200254.1|200104.1|200252.6|200102.6|16
1631903040000|2021-09-17 18:24:00|200252.9|200102.9|200253.7|200103.7|200253.7|200103.7|200251.3|200101.3|12
1631903050000|2021-09-17 18:24:10|200253.6|200103.6|200253.6|200103.6|200253.7|200103.7|200252.7|200102.7|12
1631903060000|2021-09-17 18:24:20|200253.4|200103.4|200256|200106|200257.8|200107.8|200253.4|200103.4|16
1631903070000|2021-09-17 18:24:30|200256.2|200106.2|200244.6|200094.6|200257.6|200107.6|200244.6|200094.6|18
1631903080000|2021-09-17 18:24:40|200248.1|200098.1|200208.3|200158.3|200255.4|200163.1|200208.3|200098.1|26
1631903090000|2021-09-17 18:24:50|200208.1|200158.1|200252.2|200102.2|200255.6|200158.1|200204.7|200102.2|20
1631903100000|2021-09-17 18:25:00|200253.1|200103.1|200209.3|200159.3|200254.7|200159.3|200209.3|200102.3|12
1631903110000|2021-09-17 18:25:10|200208.4|200158.4|200284.2|200134.2|200287.1|200160.9|200207|200132.6|35
1631903120000|2021-09-17 18:25:20|200283|200133|200280.4|200130.4|200283|200133|200276.5|200126.5|20
1631903130000|2021-09-17 18:25:30|200280.1|200130.1|200281.2|200131.2|200283.8|200133.8|200280.1|200130.1|26
1631903140000|2021-09-17 18:25:40|200281.7|200131.7|200285.5|200135.5|200286|200136|200281.2|200131.2|19
1631903150000|2021-09-17 18:25:50|200285.7|200135.7|200283|200133|200286.2|200136.2|200282.7|200132.7|13
1631903160000|2021-09-17 18:26:00|200282.8|200132.8|200295.7|200145.7|200298.6|200148.6|200282.7|200132.7|25
1631903170000|2021-09-17 18:26:10|200294.8|200144.8|200292.5|200142.5|200295.2|200145.2|200290.7|200140.7|22
1631903180000|2021-09-17 18:26:20|200292.9|200142.9|200294.4|200144.4|200295.6|200145.6|200292.4|200142.4|24
1631903190000|2021-09-17 18:26:30|200295|200145|200315.1|200165.1|200317.3|200167.3|200292.7|200142.7|18
1631903200000|2021-09-17 18:26:40|200316.8|200166.8|200331.5|200181.5|200352.5|200202.5|200316.8|200166.8|32
1631903210000|2021-09-17 18:26:50|200330.6|200180.6|200317.1|200167.1|200330.8|200229.5|200276.6|200163.9|26
1631903220000|2021-09-17 18:27:00|200322.9|200172.9|200318.8|200168.8|200327.2|200177.2|200318.8|200168.8|28
1631903230000|2021-09-17 18:27:10|200318.4|200168.4|200322|200172|200330|200180|200317.9|200167.9|25
1631903240000|2021-09-17 18:27:20|200318.5|200168.5|200337.1|200187.1|200339|200189|200316.2|200166.2|27
1631903250000|2021-09-17 18:27:30|200337.7|200187.7|200344.9|200194.9|200346.4|200196.4|200332.9|200182.9|36
1631903260000|2021-09-17 18:27:40|200344.8|200194.8|200346|200196|200349.6|200199.6|200340.7|200190.7|32
1631903270000|2021-09-17 18:27:50|200345.9|200195.9|200348.7|200198.7|200352.6|200202.6|200344.9|200194.9|27
1631903280000|2021-09-17 18:28:00|200348.1|200198.1|200345.3|200195.3|200349.1|200199.1|200345.1|200195.1|29
1631903290000|2021-09-17 18:28:10|200294.6|200244.6|200341.1|200191.1|200341.4|200246|200292.6|200190|31
1631903300000|2021-09-17 18:28:20|200341.3|200191.3|200335.4|200185.4|200341.3|200191.3|200334.4|200184.4|19
1631903310000|2021-09-17 18:28:30|200333.9|200183.9|200333.7|200183.7|200334.4|200184.4|200331.7|200181.7|18
1631903320000|2021-09-17 18:28:40|200333.6|200183.6|200335.4|200185.4|200335.4|200185.4|200331.3|200181.3|16
1631903330000|2021-09-17 18:28:50|200336.3|200186.3|200335.2|200185.2|200336.7|200186.7|200334.5|200184.5|17
1631903340000|2021-09-17 18:29:00|200334.7|200184.7|200337.6|200187.6|200338.3|200188.3|200333.9|200183.9|17
1631903350000|2021-09-17 18:29:10|200337.9|200187.9|200298.2|200248.2|200347.9|200250.1|200298.2|200185.9|27
1631903360000|2021-09-17 18:29:20|200299.4|200249.4|200352.1|200202.1|200354.2|200261.2|200294.8|200201.8|23
1631903370000|2021-09-17 18:29:30|200353.5|200203.5|200303.2|200253.2|200353.5|200254.1|200300.7|200202.1|24
1631903380000|2021-09-17 18:29:40|200302.7|200252.7|200353.4|200203.4|200357.1|200257.6|200302.7|200203.2|14
1631903390000|2021-09-17 18:29:50|200353.9|200203.9|200350.1|200200.1|200353.9|200203.9|200346.2|200196.2|18
1631903400000|2021-09-17 18:30:00|200349.6|200199.6|200354|200204|200354.6|200204.6|200347.4|200197.4|23
1631903410000|2021-09-17 18:30:10|200346.8|200196.8|200349.3|200199.3|200350.3|200200.3|200346.1|200196.1|26
1631903420000|2021-09-17 18:30:20|200349.4|200199.4|200373.7|200223.7|200375.7|200225.7|200347.8|200197.8|31
1631903430000|2021-09-17 18:30:30|200373.9|200223.9|200372.1|200222.1|200374.9|200224.9|200370|200220|25
1631903440000|2021-09-17 18:30:40|200372.5|200222.5|200369.6|200219.6|200373.1|200223.1|200367.7|200217.7|15
1631903450000|2021-09-17 18:30:50|200372|200222|200369.4|200219.4|200373.5|200223.5|200367.6|200217.6|28
1631903460000|2021-09-17 18:31:00|200369.5|200219.5|200365.4|200215.4|200369.7|200219.7|200365.2|200215.2|20
1631903470000|2021-09-17 18:31:10|200365.9|200215.9|200364.4|200214.4|200367.8|200217.8|200364|200214|19
1631903480000|2021-09-17 18:31:20|200365|200215|200365.8|200215.8|200367.7|200217.7|200363.7|200213.7|23
1631903490000|2021-09-17 18:31:30|200364.8|200214.8|200358.5|200208.5|200366.8|200216.8|200357.5|200207.5|31
1631903500000|2021-09-17 18:31:40|200357.2|200207.2|200357.5|200207.5|200360.5|200210.5|200356.6|200206.6|14
1631903510000|2021-09-17 18:31:50|200358.1|200208.1|200353.3|200203.3|200364.2|200214.2|200350.7|200200.7|22
1631903520000|2021-09-17 18:32:00|200351.6|200201.6|200349.9|200199.9|200353.8|200203.8|200349.1|200199.1|30
1631903530000|2021-09-17 18:32:10|200349.3|200199.3|200348.9|200198.9|200350.2|200200.2|200345.1|200195.1|24
1631903540000|2021-09-17 18:32:20|200346.4|200196.4|200348.8|200198.8|200350.1|200200.1|200346.4|200196.4|17
1631903550000|2021-09-17 18:32:30|200348.5|200198.5|200349.5|200199.5|200350.2|200200.2|200348|200198|14
1631903560000|2021-09-17 18:32:40|200349.4|200199.4|200349.9|200199.9|200350.5|200200.5|200339.2|200189.2|27
1631903570000|2021-09-17 18:32:50|200352.2|200202.2|200347|200197|200352.2|200202.2|200345.1|200195.1|34
1631903580000|2021-09-17 18:33:00|200352|200202|200359.2|200209.2|200359.3|200209.3|200350.1|200200.1|25
1631903590000|2021-09-17 18:33:10|200358.6|200208.6|200362.5|200212.5|200362.5|200212.5|200356.6|200206.6|30
1631903600000|2021-09-17 18:33:20|200361.8|200211.8|200366.9|200216.9|200366.9|200216.9|200359.6|200209.6|22
1631903610000|2021-09-17 18:33:30|200365|200215|200361.2|200211.2|200366.7|200216.7|200359.9|200209.9|23
1631903620000|2021-09-17 18:33:40|200361|200211|200361.3|200211.3|200361.8|200211.8|200359.1|200209.1|27
1631903630000|2021-09-17 18:33:50|200361.6|200211.6|200361.2|200211.2|200362.3|200212.3|200360|200210|22
1631903640000|2021-09-17 18:34:00|200361.3|200211.3|200346.9|200196.9|200361.3|200246.9|200292.6|200191.6|24
1631903650000|2021-09-17 18:34:10|200347|200197|200345.8|200195.8|200349|200199|200343|200193|26
1631903660000|2021-09-17 18:34:20|200344.7|200194.7|200355.4|200205.4|200361.2|200211.2|200343.7|200193.7|26
1631903670000|2021-09-17 18:34:30|200355.7|200205.7|200359.6|200209.6|200359.6|200209.6|200354.4|200204.4|23
1631903680000|2021-09-17 18:34:40|200359.7|200209.7|200362|200212|200366.1|200216.1|200358.7|200208.7|28
1631903690000|2021-09-17 18:34:50|200362.7|200212.7|200369.7|200219.7|200370.2|200220.2|200361|200211|30
1631903700000|2021-09-17 18:35:00|200370.3|200220.3|200370.6|200220.6|200370.9|200220.9|200368.9|200218.9|20
1631903710000|2021-09-17 18:35:10|200370.2|200220.2|200383.4|200233.4|200389.6|200239.6|200370.2|200220.2|20
1631903720000|2021-09-17 18:35:20|200383.6|200233.6|200382.9|200232.9|200384.7|200234.7|200382.4|200232.4|17
1631903730000|2021-09-17 18:35:30|200382.6|200232.6|200383.7|200233.7|200383.9|200233.9|200382.6|200232.6|21
1631903740000|2021-09-17 18:35:40|200383.9|200233.9|200383.9|200233.9|200384.4|200234.4|200383.7|200233.7|13
1631903750000|2021-09-17 18:35:50|200384.3|200234.3|200387.3|200237.3|200387.6|200237.6|200381.4|200231.4|19
1631903760000|2021-09-17 18:36:00|200388.7|200238.7|200387.3|200237.3|200389.5|200239.5|200387|200237|19
1631903770000|2021-09-17 18:36:10|200383.9|200233.9|200375.2|200225.2|200383.9|200233.9|200375|200225|26
1631903780000|2021-09-17 18:36:20|200375.9|200225.9|200380.2|200230.2|200381.1|200231.1|200375.4|200225.4|17
1631903790000|2021-09-17 18:36:30|200380|200230|200382.3|200232.3|200382.9|200232.9|200378.6|200228.6|29
1631903800000|2021-09-17 18:36:40|200381.1|200231.1|200384|200234|200385.5|200235.5|200381.1|200231.1|22
1631903810000|2021-09-17 18:36:50|200384.5|200234.5|200386.5|200236.5|200390.5|200240.5|200384.1|200234.1|23
1631903820000|2021-09-17 18:37:00|200385.8|200235.8|200387|200237|200388|200238|200385.1|200235.1|21
1631903830000|2021-09-17 18:37:10|200386.6|200236.6|200380.9|200230.9|200387.3|200237.3|200380.8|200230.8|16
1631903840000|2021-09-17 18:37:20|200380.3|200230.3|200379.6|200229.6|200385.7|200235.7|200379.5|200229.5|28
1631903850000|2021-09-17 18:37:30|200379.2|200229.2|200385|200235|200385.7|200235.7|200379.2|200229.2|17
1631903860000|2021-09-17 18:37:40|200342|200292|200383.5|200233.5|200390.5|200292|200342|200233.5|26
1631903870000|2021-09-17 18:37:50|200383.7|200233.7|200387.4|200237.4|200389.1|200239.1|200383.2|200233.2|25
1631903880000|2021-09-17 18:38:00|200388.9|200238.9|200390.2|200240.2|200391|200241|200386.8|200236.8|27
1631903890000|2021-09-17 18:38:10|200390.3|200240.3|200387.6|200237.6|200390.6|200240.6|200386.3|200236.3|23
1631903900000|2021-09-17 18:38:20|200387.5|200237.5|200389.9|200239.9|200390.4|200240.4|200386.4|200236.4|15
1631903910000|2021-09-17 18:38:30|200390.5|200240.5|200389.5|200239.5|200390.6|200240.6|200388.3|200238.3|23
1631903920000|2021-09-17 18:38:40|200389.3|200239.3|200389.3|200239.3|200389.8|200239.8|200388.6|200238.6|16
1631903930000|2021-09-17 18:38:50|200390.1|200240.1|200368.5|200218.5|200390.2|200240.2|200363.7|200213.7|28
1631903940000|2021-09-17 18:39:00|200369.3|200219.3|200315.4|200265.4|200370.5|200265.8|200313.9|200213.3|24
1631903950000|2021-09-17 18:39:10|200311.1|200261.1|200318.3|200268.3|200370.5|200274.3|200311.1|200218.5|26
1631903960000|2021-09-17 18:39:20|200317.2|200267.2|200368.4|200218.4|200370.1|200269.2|200317.2|200218.4|25
1631903970000|2021-09-17 18:39:30|200368.8|200218.8|200361.6|200211.6|200371.8|200221.8|200361.2|200211.2|24
1631903980000|2021-09-17 18:39:40|200364.4|200214.4|200373.7|200223.7|200379.4|200270.1|200319.6|200214.4|19
1631903990000|2021-09-17 18:39:50|200377.5|200227.5|200375.2|200225.2|200379|200229|200374|200224|15
1631904000000|2021-09-17 18:40:00|200375.1|200225.1|200375.7|200225.7|200376.6|200226.6|200374.2|200224.2|25
1631904010000|2021-09-17 18:40:10|200376.6|200226.6|200377.9|200227.9|200379.2|200229.2|200375.7|200225.7|15
1631904020000|2021-09-17 18:40:20|200377.6|200227.6|200381.7|200231.7|200383.9|200233.9|200375.5|200225.5|20
1631904030000|2021-09-17 18:40:30|200382.6|200232.6|200369.5|200219.5|200383.9|200233.9|200368.4|200218.4|31
1631904040000|2021-09-17 18:40:40|200372.7|200222.7|200368.8|200218.8|200373.3|200223.3|200368|200218|25
1631904050000|2021-09-17 18:40:50|200369.2|200219.2|200362.3|200212.3|200369.2|200264.2|200314.2|200210.1|24
1631904060000|2021-09-17 18:41:00|200362.4|200212.4|200365.3|200215.3|200366.7|200216.7|200361.9|200211.9|25
1631904070000|2021-09-17 18:41:10|200365.7|200215.7|200364|200214|200365.9|200215.9|200362.4|200212.4|29
1631904080000|2021-09-17 18:41:20|200364.9|200214.9|200366.5|200216.5|200367.7|200217.7|200364.5|200214.5|21
1631904090000|2021-09-17 18:41:30|200367.2|200217.2|200369.9|200219.9|200369.9|200219.9|200367.1|200217.1|11
1631904100000|2021-09-17 18:41:40|200370|200220|200364.9|200214.9|200370|200220|200364.9|200214.9|18
1631904110000|2021-09-17 18:41:50|200364.4|200214.4|200367.7|200217.7|200367.8|200217.8|200364.4|200214.4|17
1631904120000|2021-09-17 18:42:00|200367.8|200217.8|200364.2|200214.2|200367.9|200217.9|200363.3|200213.3|22
1631904130000|2021-09-17 18:42:10|200364|200214|200359.8|200209.8|200364.5|200214.5|200357|200207|32
1631904140000|2021-09-17 18:42:20|200356.8|200206.8|200362.4|200212.4|200365.3|200215.3|200356.8|200206.8|31
1631904150000|2021-09-17 18:42:30|200364.5|200214.5|200364.4|200214.4|200366.1|200216.1|200363.9|200213.9|13
1631904160000|2021-09-17 18:42:40|200364.1|200214.1|200361.3|200211.3|200365|200215|200359.6|200209.6|18
1631904170000|2021-09-17 18:42:50|200361.5|200211.5|200363.9|200213.9|200364.5|200214.5|200360.2|200210.2|29
1631904180000|2021-09-17 18:43:00|200364.1|200214.1|200362.8|200212.8|200364.6|200214.6|200356.3|200206.3|25
1631904190000|2021-09-17 18:43:10|200362.6|200212.6|200364.1|200214.1|200364.2|200214.2|200362.6|200212.6|13
1631904200000|2021-09-17 18:43:20|200364.2|200214.2|200362.6|200212.6|200364.2|200214.2|200362.6|200212.6|9
1631904210000|2021-09-17 18:43:30|200363.2|200213.2|200360.9|200210.9|200363.4|200213.4|200358.6|200208.6|9
1631904220000|2021-09-17 18:43:40|200358.7|200208.7|200360.8|200210.8|200360.8|200210.8|200356.2|200206.2|22
1631904230000|2021-09-17 18:43:50|200361.1|200211.1|200306.6|200156.6|200361.1|200255.8|200299.5|200156.6|29
1631904240000|2021-09-17 18:44:00|200307.8|200157.8|200314.7|200164.7|200314.7|200164.7|200307.8|200157.8|23
1631904250000|2021-09-17 18:44:10|200314.2|200164.2|200314.5|200164.5|200314.5|200164.5|200308.9|200158.9|30
1631904260000|2021-09-17 18:44:20|200314.2|200164.2|200314.5|200164.5|200315.4|200165.4|200313.4|200163.4|26
1631904270000|2021-09-17 18:44:30|200314.6|200164.6|200307.6|200157.6|200315.6|200210.2|200256.7|200156.3|24
1631904280000|2021-09-17 18:44:40|200307.8|200157.8|200253.5|200203.5|200308.6|200204.1|200251.1|200154.9|26
1631904290000|2021-09-17 18:44:50|200253.4|200203.4|200217.3|200167.3|200276.6|200203.4|200215.3|200119|29
1631904300000|2021-09-17 18:45:00|200216.8|200166.8|200271.4|200121.4|200272.6|200168|200216.8|200115|27
1631904310000|2021-09-17 18:45:10|200271.5|200121.5|200272.3|200122.3|200276.6|200126.6|200271.4|200121.4|29
1631904320000|2021-09-17 18:45:20|200271.9|200121.9|200279.1|200129.1|200279.2|200178.3|200227|200121.5|20
1631904330000|2021-09-17 18:45:30|200278.6|200128.6|200290.7|200140.7|200290.7|200184.6|200234.6|200117.5|24
1631904340000|2021-09-17 18:45:40|200291.9|200141.9|200289.6|200139.6|200291.9|200141.9|200288.2|200138.2|18
1631904350000|2021-09-17 18:45:50|200284.2|200134.2|200276.3|200126.3|200284.2|200134.2|200276|200126|20
1631904360000|2021-09-17 18:46:00|200276.1|200126.1|200280.9|200130.9|200281.3|200131.3|200276.1|200126.1|27
1631904370000|2021-09-17 18:46:10|200282|200132|200280.3|200130.3|200284.2|200182.3|200230.8|200128.3|25
1631904380000|2021-09-17 18:46:20|200280.2|200130.2|200280.8|200130.8|200284.8|200182.2|200230.8|200128.3|30
1631904390000|2021-09-17 18:46:30|200280.9|200130.9|200281.5|200131.5|200283.1|200133.1|200278.4|200128.4|22
1631904400000|2021-09-17 18:46:40|200281.2|200131.2|200282.3|200132.3|200286.2|200136.2|200279.1|200129.1|32
1631904410000|2021-09-17 18:46:50|200282.6|200132.6|200285.2|200135.2|200285.8|200135.8|200282.6|200132.6|20
1631904420000|2021-09-17 18:47:00|200285.1|200135.1|200283.4|200133.4|200285.7|200135.7|200279.1|200129.1|23
1631904430000|2021-09-17 18:47:10|200283.8|200133.8|200286.2|200136.2|200304.3|200154.3|200280.8|200130.8|23
1631904440000|2021-09-17 18:47:20|200286.3|200136.3|200290.9|200140.9|200292.8|200142.8|200285.8|200135.8|29
1631904450000|2021-09-17 18:47:30|200290.6|200140.6|200291.9|200141.9|200293.3|200143.3|200290.1|200140.1|23
1631904460000|2021-09-17 18:47:40|200290.1|200140.1|200287.5|200137.5|200291.9|200141.9|200284.1|200134.1|20
1631904470000|2021-09-17 18:47:50|200285|200135|200289.8|200139.8|200291.7|200141.7|200285|200135|25
1631904480000|2021-09-17 18:48:00|200289.6|200139.6|200288|200138|200289.6|200139.6|200283.8|200133.8|20
1631904490000|2021-09-17 18:48:10|200287.6|200137.6|200284.1|200134.1|200288.9|200138.9|200284.1|200134.1|22
1631904500000|2021-09-17 18:48:20|200286.7|200136.7|200285.5|200135.5|200288.9|200138.9|200283.7|200133.7|24
1631904510000|2021-09-17 18:48:30|200285|200135|200273|200123|200285.8|200135.8|200270.3|200120.3|29
1631904520000|2021-09-17 18:48:40|200273.3|200123.3|200269.5|200119.5|200273.3|200123.3|200266.9|200116.9|21
1631904530000|2021-09-17 18:48:50|200270.3|200120.3|200270.1|200120.1|200271.9|200121.9|200270.1|200120.1|15
1631904540000|2021-09-17 18:49:00|200270.3|200120.3|200271.2|200121.2|200272.6|200122.6|200269.7|200119.7|21
1631904550000|2021-09-17 18:49:10|200272.1|200122.1|200271.9|200121.9|200272.3|200122.3|200271.5|200121.5|12
1631904560000|2021-09-17 18:49:20|200273.2|200123.2|200271.4|200121.4|200274.6|200124.6|200271.1|200121.1|11
1631904570000|2021-09-17 18:49:30|200271|200121|200275.9|200125.9|200279.2|200129.2|200260.8|200110.8|29
1631904580000|2021-09-17 18:49:40|200275.4|200125.4|200226.2|200176.2|200279.1|200176.6|200226|200123.8|23
1631904590000|2021-09-17 18:49:50|200227|200177|200231.2|200181.2|200231.5|200181.5|200224.9|200174.9|22
1631904600000|2021-09-17 18:50:00|200231.1|200181.1|200275.6|200125.6|200276.1|200181.8|200225.7|200124.5|17
1631904610000|2021-09-17 18:50:10|200276.2|200126.2|200274.5|200124.5|200277.3|200127.3|200273.8|200123.8|18
1631904620000|2021-09-17 18:50:20|200274.4|200124.4|200281.8|200131.8|200284.8|200184.1|200234.1|200124.3|27
1631904630000|2021-09-17 18:50:30|200284.4|200134.4|200283.9|200133.9|200285.7|200135.7|200280.8|200130.8|26
1631904640000|2021-09-17 18:50:40|200283.4|200133.4|200278.5|200128.5|200285.2|200135.2|200278.5|200128.5|24
1631904650000|2021-09-17 18:50:50|200280.6|200130.6|200277.3|200127.3|200282.2|200132.2|200273.9|200123.9|20
1631904660000|2021-09-17 18:51:00|200281|200131|200279.3|200129.3|200284.9|200134.9|200279|200129|24
1631904670000|2021-09-17 18:51:10|200279.7|200129.7|200286|200136|200293.8|200143.8|200278.8|200128.8|20
1631904680000|2021-09-17 18:51:20|200279.6|200129.6|200280.6|200130.6|200284.7|200134.7|200278.5|200128.5|22
1631904690000|2021-09-17 18:51:30|200282.3|200132.3|200287.4|200137.4|200297.4|200147.4|200282.3|200132.3|25
1631904700000|2021-09-17 18:51:40|200288.3|200138.3|200289.4|200139.4|200292.9|200142.9|200282.9|200132.9|19
1631904710000|2021-09-17 18:51:50|200290.2|200140.2|200291.5|200141.5|200294.6|200144.6|200285.1|200135.1|25
1631904720000|2021-09-17 18:52:00|200291.3|200141.3|200292.2|200142.2|200292.9|200142.9|200284.1|200134.1|25
1631904730000|2021-09-17 18:52:10|200291.6|200141.6|200291.1|200141.1|200292.9|200142.9|200287.9|200137.9|25
1631904740000|2021-09-17 18:52:20|200294.1|200144.1|200291.8|200141.8|200294.1|200144.1|200280.4|200130.4|24
1631904750000|2021-09-17 18:52:30|200290.4|200140.4|200290.3|200140.3|200290.8|200140.8|200289.5|200139.5|21
1631904760000|2021-09-17 18:52:40|200289.9|200139.9|200282.8|200132.8|200291|200141|200282.8|200132.8|22
1631904770000|2021-09-17 18:52:50|200283.5|200133.5|200281.6|200131.6|200284.5|200134.5|200280|200130|16
1631904780000|2021-09-17 18:53:00|200281|200131|200276|200126|200281|200131|200275.2|200125.2|22
1631904790000|2021-09-17 18:53:10|200275.2|200125.2|200276.4|200126.4|200281|200131|200273.7|200123.7|24
1631904800000|2021-09-17 18:53:20|200276|200126|200281|200131|200281.4|200131.4|200274.4|200124.4|20
1631904810000|2021-09-17 18:53:30|200280.5|200130.5|200291|200141|200292.3|200142.3|200280.5|200130.5|16
1631904820000|2021-09-17 18:53:40|200289.5|200139.5|200277|200127|200291.5|200141.5|200276.7|200126.7|22
1631904830000|2021-09-17 18:53:50|200274.6|200124.6|200275.2|200125.2|200279.6|200129.6|200268.6|200118.6|22
1631904840000|2021-09-17 18:54:00|200275.8|200125.8|200261.2|200111.2|200276.4|200126.4|200254.8|200104.8|24
1631904850000|2021-09-17 18:54:10|200262.5|200112.5|200263.7|200113.7|200267.7|200117.7|200262|200112|28
1631904860000|2021-09-17 18:54:20|200264|200114|200257.1|200107.1|200268|200118|200254.1|200104.1|26
1631904870000|2021-09-17 18:54:30|200259.1|200109.1|200266.8|200116.8|200266.8|200116.8|200257.2|200107.2|24
1631904880000|2021-09-17 18:54:40|200265.7|200115.7|200261.2|200111.2|200265.9|200115.9|200252.4|200102.4|22
1631904890000|2021-09-17 18:54:50|200255.6|200105.6|200251.6|200101.6|200263.6|200113.6|200251.6|200101.6|24
1631904900000|2021-09-17 18:55:00|200254.4|200104.4|200253.1|200103.1|200254.4|200104.4|200249.5|200099.5|24
1631904910000|2021-09-17 18:55:10|200257.5|200107.5|200252.8|200102.8|200259.5|200157.1|200205.3|200101.6|30
1631904920000|2021-09-17 18:55:20|200252.6|200102.6|200246.7|200096.7|200252.6|200102.6|200246.5|200096.5|27
1631904930000|2021-09-17 18:55:30|200247.4|200097.4|200225.9|200075.9|200253.2|200146.8|200196.8|200071.7|27
1631904940000|2021-09-17 18:55:40|200225.5|200075.5|200230|200080|200231.3|200081.3|200221.1|200071.1|30
1631904950000|2021-09-17 18:55:50|200230.5|200080.5|200199.4|200049.4|200234|200084|200198.7|200048.7|33
1631904960000|2021-09-17 18:56:00|200199.1|200049.1|200204.9|200054.9|200204.9|200054.9|200189.1|200039.1|38
1631904970000|2021-09-17 18:56:10|200199.7|200049.7|200200.2|200050.2|200204.9|200054.9|200198.6|200048.6|20
1631904980000|2021-09-17 18:56:20|200200.5|200050.5|200203.1|200053.1|200203.7|200053.7|200198.4|200048.4|19
1631904990000|2021-09-17 18:56:30|200200.2|200050.2|200222.8|200072.8|200238.6|200088.6|200200.2|200050.2|31
1631905000000|2021-09-17 18:56:40|200222.7|200072.7|200218.9|200068.9|200222.8|200072.8|200216.2|200066.2|30
1631905010000|2021-09-17 18:56:50|200219|200069|200210.3|200060.3|200220.8|200113.3|200163.3|200060.3|29
1631905020000|2021-09-17 18:57:00|200211.2|200061.2|200213.9|200063.9|200214.3|200064.3|200203.4|200053.4|29
1631905030000|2021-09-17 18:57:10|200206.4|200056.4|200208.7|200058.7|200209.9|200059.9|200202.6|200052.6|26
1631905040000|2021-09-17 18:57:20|200210|200060|200207.7|200057.7|200210.7|200107.8|200143.5|200047.4|29
1631905050000|2021-09-17 18:57:30|200208.4|200058.4|200210.9|200060.9|200211.7|200061.7|200207.6|200057.6|20
1631905060000|2021-09-17 18:57:40|200211|200061|200197.2|200047.2|200218.6|200068.6|200193.9|200043.9|26
1631905070000|2021-09-17 18:57:50|200196.4|200046.4|200192.2|200042.2|200197.8|200047.8|200188|200038|28
1631905080000|2021-09-17 18:58:00|200192.3|200042.3|200197|200047|200199.2|200049.2|200191.6|200041.6|27
1631905090000|2021-09-17 18:58:10|200197.6|200047.6|200201.6|200051.6|200201.6|200051.6|200196.6|200046.6|20
1631905100000|2021-09-17 18:58:20|200201|200051|200206.8|200056.8|200213.1|200063.1|200201|200051|27
1631905110000|2021-09-17 18:58:30|200207.4|200057.4|200209.7|200059.7|200212.6|200062.6|200204.1|200054.1|24
1631905120000|2021-09-17 18:58:40|200211.1|200061.1|200200.9|200050.9|200211.4|200061.4|200199|200049|29
1631905130000|2021-09-17 18:58:50|200201.8|200051.8|200203.8|200053.8|200204.5|200054.5|200199.6|200049.6|24
1631905140000|2021-09-17 18:59:00|200204.2|200054.2|200209.7|200059.7|200214.4|200064.4|200204.2|200054.2|33
1631905150000|2021-09-17 18:59:10|200211.3|200061.3|200231.5|200081.5|200235.7|200124|200174|200059.2|27
1631905160000|2021-09-17 18:59:20|200229.1|200079.1|200231|200081|200233.7|200083.7|200229.1|200079.1|30
1631905170000|2021-09-17 18:59:30|200231.9|200081.9|200233.1|200083.1|200238.9|200088.9|200226.8|200076.8|36
1631905180000|2021-09-17 18:59:40|200237.2|200087.2|200235.8|200085.8|200239.7|200089.7|200229.8|200079.8|36
1631905190000|2021-09-17 18:59:50|200233.5|200083.5|200233|200083|200235|200085|200225.6|200075.6|37
1631905200000|2021-09-17 19:00:00|200229.9|200079.9|200210.7|200060.7|200230.5|200080.5|200203.3|200053.3|34
1631905210000|2021-09-17 19:00:10|200211.6|200061.6|200212.5|200062.5|200213.3|200063.3|200205.8|200055.8|29
1631905220000|2021-09-17 19:00:20|200209.2|200059.2|200194.7|200044.7|200212.4|200062.4|200193.5|200043.5|29
1631905230000|2021-09-17 19:00:30|200194.6|200044.6|200195.6|200045.6|200199.9|200049.9|200193.6|200043.6|28
1631905240000|2021-09-17 19:00:40|200194.9|200044.9|200195.7|200045.7|200199.4|200049.4|200194.9|200044.9|30
1631905250000|2021-09-17 19:00:50|200195.9|200045.9|200143.9|200093.9|200198.4|200094.2|200143.7|200043.5|34
1631905260000|2021-09-17 19:01:00|200144.6|200094.6|200191.7|200041.7|200191.8|200094.6|200141.1|200040.2|25
1631905270000|2021-09-17 19:01:10|200191.5|200041.5|200204.3|200054.3|200205.6|200055.6|200191.2|200041.2|27
1631905280000|2021-09-17 19:01:20|200203.3|200053.3|200205.1|200055.1|200206.9|200056.9|200202.7|200052.7|30
1631905290000|2021-09-17 19:01:30|200203.9|200053.9|200210.3|200060.3|200213.6|200063.6|200203.9|200053.9|23
1631905300000|2021-09-17 19:01:40|200208.9|200058.9|200197.5|200047.5|200222.7|200129.1|200179.1|200047.1|29
1631905310000|2021-09-17 19:01:50|200201.5|200051.5|200199.6|200049.6|200202.8|200052.8|200197.7|200047.7|30
1631905320000|2021-09-17 19:02:00|200199.2|200049.2|200207.5|200057.5|200208.9|200058.9|200198.9|200048.9|22
1631905330000|2021-09-17 19:02:10|200209.6|200059.6|200240.4|200090.4|200240.4|200090.4|200205|200055|34
1631905340000|2021-09-17 19:02:20|200235.6|200085.6|200224.2|200074.2|200239.2|200089.2|200224.2|200074.2|26
1631905350000|2021-09-17 19:02:30|200224.5|200074.5|200208.5|200058.5|200224.5|200074.5|200198.8|200048.8|26
1631905360000|2021-09-17 19:02:40|200208.7|200058.7|200212.7|200062.7|200214.9|200064.9|200206.2|200056.2|24
1631905370000|2021-09-17 19:02:50|200212.8|200062.8|200217.6|200067.6|200217.6|200067.6|200206.4|200056.4|23
1631905380000|2021-09-17 19:03:00|200218|200068|200237.3|200087.3|200238.4|200088.4|200217.4|200067.4|33
1631905390000|2021-09-17 19:03:10|200235.9|200085.9|200210.6|200060.6|200237.6|200111.2|200161.2|200056.5|22
1631905400000|2021-09-17 19:03:20|200210|200060|200227.6|200077.6|200227.6|200077.6|200207.6|200057.6|16
1631905410000|2021-09-17 19:03:30|200227.4|200077.4|200234.9|200084.9|200237.2|200087.2|200224.1|200074.1|27
1631905420000|2021-09-17 19:03:40|200235.4|200085.4|200235.7|200085.7|200236.8|200086.8|200234|200084|27
1631905430000|2021-09-17 19:03:50|200235.6|200085.6|200233.5|200083.5|200236|200086|200233.5|200083.5|16
1631905440000|2021-09-17 19:04:00|200234.3|200084.3|200234.6|200084.6|200235.5|200085.5|200233.2|200083.2|21
1631905450000|2021-09-17 19:04:10|200239.2|200089.2|200240.7|200090.7|200245.2|200095.2|200238.8|200088.8|19
1631905460000|2021-09-17 19:04:20|200241.9|200091.9|200208.9|200058.9|200243.4|200093.4|200208.9|200058.9|18
1631905470000|2021-09-17 19:04:30|200213|200063|200214.2|200064.2|200217.2|200067.2|200209.8|200059.8|14
1631905480000|2021-09-17 19:04:40|200211.1|200061.1|200203.8|200053.8|200213|200063|200203.4|200053.4|18
1631905490000|2021-09-17 19:04:50|200203.5|200053.5|200208.7|200058.7|200209.4|200059.4|200199.3|200049.3|27
1631905500000|2021-09-17 19:05:00|200209.1|200059.1|200211|200061|200211.8|200061.8|200206.9|200056.9|21
1631905510000|2021-09-17 19:05:10|200211.3|200061.3|200199.8|200049.8|200211.3|200061.3|200195.7|200045.7|19
1631905520000|2021-09-17 19:05:20|200201.4|200051.4|200205.4|200055.4|200208.3|200058.3|200200.4|200050.4|24
1631905530000|2021-09-17 19:05:30|200206.2|200056.2|200180.4|200030.4|200207.8|200057.8|200178.8|200028.8|31
1631905540000|2021-09-17 19:05:40|200177.1|200027.1|200164.5|200014.5|200180.6|200030.6|200162.7|200012.7|24
1631905550000|2021-09-17 19:05:50|200168.7|200018.7|200171.7|200021.7|200172.7|200022.7|200167.6|200017.6|29
1631905560000|2021-09-17 19:06:00|200170.8|200020.8|200186.3|200036.3|200190|200040|200166.8|200016.8|29
1631905570000|2021-09-17 19:06:10|200187.6|200037.6|200179.9|200029.9|200191|200041|200178.7|200028.7|25
1631905580000|2021-09-17 19:06:20|200182.7|200032.7|200175.5|200025.5|200185.3|200035.3|200175.5|200025.5|24
1631905590000|2021-09-17 19:06:30|200175.6|200025.6|200180.1|200030.1|200187.3|200037.3|200175.6|200025.6|30
1631905600000|2021-09-17 19:06:40|200180.6|200030.6|200192.6|200042.6|200196.9|200046.9|200180.6|200030.6|34
1631905610000|2021-09-17 19:06:50|200193.8|200043.8|200193|200043|200194.2|200044.2|200189|200039|26
1631905620000|2021-09-17 19:07:00|200194.3|200044.3|200198.9|200048.9|200198.9|200048.9|200188.4|200038.4|28
1631905630000|2021-09-17 19:07:10|200197.6|200047.6|200194.9|200044.9|200197.6|200047.6|200192.6|200042.6|20
1631905640000|2021-09-17 19:07:20|200194.7|200044.7|200195.9|200045.9|200198.2|200048.2|200194.7|200044.7|26
1631905650000|2021-09-17 19:07:30|200196|200046|200192.5|200042.5|200200.1|200050.1|200192.5|200042.5|25
1631905660000|2021-09-17 19:07:40|200192.6|200042.6|200191.8|200041.8|200194.6|200044.6|200184.6|200034.6|31
1631905670000|2021-09-17 19:07:50|200193.5|200043.5|200193.9|200043.9|200196.6|200046.6|200174.1|200024.1|32
1631905680000|2021-09-17 19:08:00|200194.2|200044.2|200196.3|200046.3|200197|200047|200192.7|200042.7|24
1631905690000|2021-09-17 19:08:10|200194.8|200044.8|200196.9|200046.9|200201.6|200051.6|200194.8|200044.8|27
1631905700000|2021-09-17 19:08:20|200194|200044|200194.3|200044.3|200194.3|200044.3|200187.5|200037.5|21
1631905710000|2021-09-17 19:08:30|200193.5|200043.5|200203.2|200053.2|200203.7|200053.7|200193.5|200043.5|20
1631905720000|2021-09-17 19:08:40|200204.2|200054.2|200202|200052|200204.4|200054.4|200201.5|200051.5|13
1631905730000|2021-09-17 19:08:50|200202.6|200052.6|200192.6|200042.6|200202.6|200052.6|200188.7|200038.7|36
1631905740000|2021-09-17 19:09:00|200193.2|200043.2|200195.2|200045.2|200196.9|200046.9|200192.3|200042.3|24
1631905750000|2021-09-17 19:09:10|200195.5|200045.5|200197|200047|200197.2|200047.2|200192.9|200042.9|13
1631905760000|2021-09-17 19:09:20|200198.7|200048.7|200198.4|200048.4|200198.7|200048.7|200197.8|200047.8|6
1631905770000|2021-09-17 19:09:30|200198.5|200048.5|200199.3|200049.3|200199.8|200049.8|200198.1|200048.1|10
1631905780000|2021-09-17 19:09:40|200199.5|200049.5|200198|200048|200199.5|200049.5|200188.9|200038.9|28
1631905790000|2021-09-17 19:09:50|200198.2|200048.2|200194.9|200044.9|200201.7|200051.7|200194.9|200044.9|15
1631905800000|2021-09-17 19:10:00|200188.9|200038.9|200189.6|200039.6|200194.1|200044.1|200188.6|200038.6|27
1631905810000|2021-09-17 19:10:10|200192.7|200042.7|200191.8|200041.8|200193.8|200043.8|200186.2|200036.2|25
1631905820000|2021-09-17 19:10:20|200190|200040|200193.6|200043.6|200193.6|200043.6|200189.3|200039.3|23
1631905830000|2021-09-17 19:10:30|200193.2|200043.2|200190.2|200040.2|200193.7|200043.7|200190.1|200040.1|19
1631905840000|2021-09-17 19:10:40|200190|200040|200191.2|200041.2|200192.3|200042.3|200185.7|200035.7|24
1631905850000|2021-09-17 19:10:50|200191.4|200041.4|200193.6|200043.6|200193.8|200043.8|200190.5|200040.5|22
1631905860000|2021-09-17 19:11:00|200194|200044|200198.6|200048.6|200200.2|200050.2|200194|200044|23
1631905870000|2021-09-17 19:11:10|200198.2|200048.2|200202|200052|200204.2|200054.2|200198.2|200048.2|27
1631905880000|2021-09-17 19:11:20|200201.6|200051.6|200199.9|200049.9|200205.8|200055.8|200199.9|200049.9|18
1631905890000|2021-09-17 19:11:30|200199.1|200049.1|200203.4|200053.4|200203.4|200053.4|200199.1|200049.1|20
1631905900000|2021-09-17 19:11:40|200203.3|200053.3|200204.6|200054.6|200204.6|200054.6|200203.3|200053.3|10
1631905910000|2021-09-17 19:11:50|200202.8|200052.8|200206.1|200056.1|200206.7|200056.7|200202.8|200052.8|15
1631905920000|2021-09-17 19:12:00|200205.8|200055.8|200203.8|200053.8|200206.7|200056.7|200202.9|200052.9|20
1631905930000|2021-09-17 19:12:10|200204.3|200054.3|200205.8|200055.8|200205.8|200055.8|200203.4|200053.4|15
1631905940000|2021-09-17 19:12:20|200206.2|200056.2|200203.9|200053.9|200207|200105.6|200154.3|200053.9|15
1631905950000|2021-09-17 19:12:30|200204.2|200054.2|200207.5|200057.5|200207.5|200057.5|200204.2|200054.2|6
1631905960000|2021-09-17 19:12:40|200208.2|200058.2|200208|200058|200209|200059|200206.5|200056.5|21
1631905970000|2021-09-17 19:12:50|200208.2|200058.2|200208.7|200058.7|200209.2|200059.2|200207.6|200057.6|12
1631905980000|2021-09-17 19:13:00|200208.9|200058.9|200209.3|200059.3|200209.3|200059.3|200208.6|200058.6|6
1631905990000|2021-09-17 19:13:10|200209.1|200059.1|200212.2|200062.2|200212.2|200062.2|200209.1|200059.1|14
1631906000000|2021-09-17 19:13:20|200211.7|200061.7|200212.6|200062.6|200212.8|200062.8|200211.7|200061.7|8
1631906010000|2021-09-17 19:13:30|200212.2|200062.2|200205.6|200055.6|200212.2|200062.2|200203.2|200053.2|14
1631906020000|2021-09-17 19:13:40|200204.9|200054.9|200206|200056|200208|200058|200203.4|200053.4|17
1631906030000|2021-09-17 19:13:50|200204|200054|200203.9|200053.9|200205.4|200055.4|200203.6|200053.6|24
1631906040000|2021-09-17 19:14:00|200204.3|200054.3|200205.2|200055.2|200206.1|200056.1|200202.8|200052.8|18
1631906050000|2021-09-17 19:14:10|200205.7|200055.7|200204.9|200054.9|200205.7|200055.7|200204.1|200054.1|19
1631906060000|2021-09-17 19:14:20|200205.6|200055.6|200205.7|200055.7|200205.8|200055.8|200203.5|200053.5|16
1631906070000|2021-09-17 19:14:30|200205.5|200055.5|200205.1|200055.1|200206.8|200056.8|200204.7|200054.7|10
1631906080000|2021-09-17 19:14:40|200205.5|200055.5|200205.7|200055.7|200207|200057|200204.6|200054.6|14
1631906090000|2021-09-17 19:14:50|200202.8|200052.8|200205.2|200055.2|200206|200056|200202.8|200052.8|21
1631906100000|2021-09-17 19:15:00|200205.1|200055.1|200208.6|200058.6|200210.4|200060.4|200203.6|200053.6|24
1631906110000|2021-09-17 19:15:10|200214|200064|200211.9|200061.9|200214.9|200064.9|200210.1|200060.1|28
1631906120000|2021-09-17 19:15:20|200211.8|200061.8|200212.2|200062.2|200212.4|200062.4|200209.8|200059.8|12
1631906130000|2021-09-17 19:15:30|200209.1|200059.1|200209.3|200059.3|200209.3|200059.3|200208.1|200058.1|20
1631906140000|2021-09-17 19:15:40|200208.8|200058.8|200209.6|200059.6|200210.4|200060.4|200205.8|200055.8|22
1631906150000|2021-09-17 19:15:50|200210|200060|200209.8|200059.8|200210.3|200060.3|200207.2|200057.2|16
1631906160000|2021-09-17 19:16:00|200205.8|200055.8|200205.9|200055.9|200209.7|200059.7|200205.8|200055.8|17
1631906170000|2021-09-17 19:16:10|200206|200056|200210.2|200060.2|200210.7|200060.7|200203.6|200053.6|22
1631906180000|2021-09-17 19:16:20|200211.3|200061.3|200213.3|200063.3|200213.3|200063.3|200210.4|200060.4|12
1631906190000|2021-09-17 19:16:30|200213.2|200063.2|200209.2|200059.2|200213.5|200063.5|200203.1|200053.1|33
1631906200000|2021-09-17 19:16:40|200208.5|200058.5|200209.5|200059.5|200209.5|200059.5|200202.6|200052.6|20
1631906210000|2021-09-17 19:16:50|200209.6|200059.6|200232.3|200082.3|200236.9|200086.9|200209.6|200059.6|27
1631906220000|2021-09-17 19:17:00|200232.6|200082.6|200211.4|200061.4|200237.8|200087.8|200211.4|200061.4|27
1631906230000|2021-09-17 19:17:10|200210|200060|200163.3|200113.3|200218.8|200113.6|200162.7|200060|20
1631906240000|2021-09-17 19:17:20|200213.1|200063.1|200213.4|200063.4|200214.2|200064.2|200212.6|200062.6|20
1631906250000|2021-09-17 19:17:30|200213.3|200063.3|200212.9|200062.9|200214.4|200064.4|200209.8|200059.8|17
1631906260000|2021-09-17 19:17:40|200212.7|200062.7|200218.5|200068.5|200219.8|200069.8|200207.6|200057.6|27
1631906270000|2021-09-17 19:17:50|200213.9|200063.9|200218.1|200068.1|200218.8|200068.8|200213.9|200063.9|14
1631906280000|2021-09-17 19:18:00|200218.2|200068.2|200213.9|200063.9|200220.7|200070.7|200213.4|200063.4|19
1631906290000|2021-09-17 19:18:10|200215|200065|200214|200064|200216.5|200066.5|200212.7|200062.7|18
1631906300000|2021-09-17 19:18:20|200210.5|200060.5|200215.4|200065.4|200215.7|200065.7|200210.1|200060.1|18
1631906310000|2021-09-17 19:18:30|200215|200065|200211.9|200061.9|200215|200065|200209.9|200059.9|18
1631906320000|2021-09-17 19:18:40|200212.2|200062.2|200210.4|200060.4|200213.6|200063.6|200210.4|200060.4|12
1631906330000|2021-09-17 19:18:50|200210|200060|200211.9|200061.9|200212.2|200062.2|200210|200060|10
1631906340000|2021-09-17 19:19:00|200211.7|200061.7|200213.8|200063.8|200215.6|200065.6|200211.7|200061.7|13
1631906350000|2021-09-17 19:19:10|200213.9|200063.9|200209.1|200059.1|200215.7|200109.5|200159.5|200054|16
1631906360000|2021-09-17 19:19:20|200207.5|200057.5|200206|200056|200210.5|200060.5|200206|200056|12
1631906370000|2021-09-17 19:19:30|200206.6|200056.6|200211.1|200061.1|200215.7|200105.5|200154.7|200054|12
1631906380000|2021-09-17 19:19:40|200211.9|200061.9|200207.5|200057.5|200213.4|200063.4|200206.7|200056.7|23
1631906390000|2021-09-17 19:19:50|200206.7|200056.7|200203.7|200053.7|200206.7|200056.7|200203.4|200053.4|13
1631906400000|2021-09-17 19:20:00|200204.4|200054.4|200204.6|200054.6|200210.5|200060.5|200203.3|200053.3|28
1631906410000|2021-09-17 19:20:10|200204.8|200054.8|200201.6|200051.6|200204.8|200054.8|200200.5|200050.5|24
1631906420000|2021-09-17 19:20:20|200201.8|200051.8|200202.7|200052.7|200205|200055|200201.2|200051.2|27
1631906430000|2021-09-17 19:20:30|200202.6|200052.6|200189.1|200039.1|200203|200053|200189.1|200039.1|30
1631906440000|2021-09-17 19:20:40|200189.3|200039.3|200173.2|200023.2|200194.8|200044.8|200172.6|200022.6|34
1631906450000|2021-09-17 19:20:50|200174.2|200024.2|200170.5|200020.5|200174.2|200024.2|200170.2|200020.2|21
1631906460000|2021-09-17 19:21:00|200172.7|200022.7|200193|200043|200195.2|200045.2|200170.3|200020.3|26
1631906470000|2021-09-17 19:21:10|200200.4|200050.4|200207.4|200057.4|200210.4|200060.4|200200.4|200050.4|24
1631906480000|2021-09-17 19:21:20|200204.7|200054.7|200199.9|200049.9|200206.6|200056.6|200198.4|200048.4|21
1631906490000|2021-09-17 19:21:30|200202.3|200052.3|200199.5|200049.5|200202.4|200052.4|200198.7|200048.7|23
1631906500000|2021-09-17 19:21:40|200197.3|200047.3|200201.9|200051.9|200201.9|200051.9|200197.3|200047.3|14
1631906510000|2021-09-17 19:21:50|200201.5|200051.5|200174.8|200024.8|200201.5|200099.3|200147.9|200024.7|18
1631906520000|2021-09-17 19:22:00|200175|200025|200172.1|200022.1|200175.6|200025.6|200172.1|200022.1|14
1631906530000|2021-09-17 19:22:10|200172.4|200022.4|200161.5|200011.5|200172.7|200022.7|200153.3|200003.3|20
1631906540000|2021-09-17 19:22:20|200161.2|200011.2|200138.5|199988.5|200161.8|200011.8|200134|199984|14
1631906550000|2021-09-17 19:22:30|200089.3|200039.3|200152.3|200002.3|200152.3|200039.3|200089.3|199982.7|31
1631906560000|2021-09-17 19:22:40|200150.2|200000.2|200142.7|199992.7|200152.1|200002.1|200134.7|199984.7|28
1631906570000|2021-09-17 19:22:50|200142.6|199992.6|200145.1|199995.1|200154.2|200004.2|200141.9|199991.9|32
1631906580000|2021-09-17 19:23:00|200142.6|199992.6|200142.3|199992.3|200144.2|199994.2|200140.6|199990.6|25
1631906590000|2021-09-17 19:23:10|200142.2|199992.2|200145.1|199995.1|200148.1|200045.6|200094.1|199992.2|20
1631906600000|2021-09-17 19:23:20|200144.7|199994.7|200146|199996|200146.5|199996.5|200144.2|199994.2|19
1631906610000|2021-09-17 19:23:30|200145.7|199995.7|200133.6|199983.6|200146.2|199996.2|200126.2|199976.2|23
1631906620000|2021-09-17 19:23:40|200133.5|199983.5|200132.3|199982.3|200134.5|199984.5|200132|199982|26
1631906630000|2021-09-17 19:23:50|200133|199983|200131.7|199981.7|200133|199983|200129|199979|21
1631906640000|2021-09-17 19:24:00|200131.8|199981.8|200128.8|199978.8|200131.8|199981.8|200128.8|199978.8|20
1631906650000|2021-09-17 19:24:10|200129.2|199979.2|200136|199986|200136.6|199986.6|200129.2|199979.2|20
1631906660000|2021-09-17 19:24:20|200136.4|199986.4|200137.8|199987.8|200138.2|199988.2|200135.5|199985.5|18
1631906670000|2021-09-17 19:24:30|200136.1|199986.1|200163.2|200013.2|200165.2|200064.8|200114.8|199986.1|30
1631906680000|2021-09-17 19:24:40|200163|200013|200163.9|200013.9|200165.1|200015.1|200162.4|200012.4|20
1631906690000|2021-09-17 19:24:50|200160.3|200010.3|200154.5|200004.5|200160.3|200010.3|200154.1|200004.1|30
1631906700000|2021-09-17 19:25:00|200154.4|200004.4|200158.8|200008.8|200160.9|200010.9|200154.4|200004.4|27
1631906710000|2021-09-17 19:25:10|200158.6|200008.6|200158.9|200008.9|200160|200010|200157.8|200007.8|10
1631906720000|2021-09-17 19:25:20|200156.8|200006.8|200163.6|200013.6|200163.8|200013.8|200156.7|200006.7|26
1631906730000|2021-09-17 19:25:30|200162.3|200012.3|200163|200013|200168.4|200018.4|200160.8|200010.8|25
1631906740000|2021-09-17 19:25:40|200162.6|200012.6|200165.8|200015.8|200166.4|200016.4|200162.2|200012.2|14
1631906750000|2021-09-17 19:25:50|200166.8|200016.8|200166.6|200016.6|200168|200018|200163.2|200013.2|24
1631906760000|2021-09-17 19:26:00|200167|200017|200174.9|200024.9|200177.5|200027.5|200166.9|200016.9|21
1631906770000|2021-09-17 19:26:10|200175.4|200025.4|200176.4|200026.4|200178.6|200028.6|200174.7|200024.7|13
1631906780000|2021-09-17 19:26:20|200175.8|200025.8|200175.3|200025.3|200177.3|200027.3|200174.1|200024.1|24
1631906790000|2021-09-17 19:26:30|200175.2|200025.2|200173.8|200023.8|200196.7|200046.7|200168.8|200018.8|23
1631906800000|2021-09-17 19:26:40|200172.9|200022.9|200175.7|200025.7|200177.4|200027.4|200172.9|200022.9|18
1631906810000|2021-09-17 19:26:50|200173.8|200023.8|200171.7|200021.7|200173.9|200023.9|200169.3|200019.3|17
1631906820000|2021-09-17 19:27:00|200171.8|200021.8|200166.4|200016.4|200172.8|200022.8|200166.4|200016.4|27
1631906830000|2021-09-17 19:27:10|200166.3|200016.3|200164.8|200014.8|200166.6|200016.6|200162.8|200012.8|21
1631906840000|2021-09-17 19:27:20|200165|200015|200170.4|200020.4|200172.5|200022.5|200163.1|200013.1|29
1631906850000|2021-09-17 19:27:30|200173.1|200023.1|200163.3|200013.3|200173.1|200023.1|200161.4|200011.4|23
1631906860000|2021-09-17 19:27:40|200163.5|200013.5|200163.3|200013.3|200163.8|200013.8|200161.3|200011.3|15
1631906870000|2021-09-17 19:27:50|200164.2|200014.2|200165.3|200015.3|200166.6|200016.6|200163.3|200013.3|24
1631906880000|2021-09-17 19:28:00|200164.4|200014.4|200164|200014|200165.8|200015.8|200160|200010|21
1631906890000|2021-09-17 19:28:10|200160|200010|200163|200013|200165.1|200015.1|200157.3|200007.3|24
1631906900000|2021-09-17 19:28:20|200162.5|200012.5|200161.2|200011.2|200163.9|200013.9|200161.2|200011.2|20
1631906910000|2021-09-17 19:28:30|200167|200017|200164.5|200014.5|200167|200017|200163|200013|21
1631906920000|2021-09-17 19:28:40|200163.9|200013.9|200164|200014|200169.2|200019.2|200163.5|200013.5|11
1631906930000|2021-09-17 19:28:50|200165.9|200015.9|200177.3|200027.3|200177.3|200067.9|200115.4|200015.9|22
1631906940000|2021-09-17 19:29:00|200176.6|200026.6|200177.5|200027.5|200177.5|200027.5|200174.9|200024.9|13
1631906950000|2021-09-17 19:29:10|200177.8|200027.8|200175.6|200025.6|200177.8|200027.8|200172.7|200022.7|15
1631906960000|2021-09-17 19:29:20|200175.2|200025.2|200204.1|200054.1|200208.3|200116.3|200166.3|200025.2|23
1631906970000|2021-09-17 19:29:30|200201.9|200051.9|200206.5|200056.5|200207.5|200110.2|200151.3|200051.9|24
1631906980000|2021-09-17 19:29:40|200205.9|200055.9|200202.3|200052.3|200208.5|200058.5|200202.3|200052.3|17
1631906990000|2021-09-17 19:29:50|200203.7|200053.7|200203.1|200053.1|200204.9|200054.9|200203|200053|20
1631907000000|2021-09-17 19:30:00|200202.9|200052.9|200205.7|200055.7|200206.1|200056.1|200198.6|200048.6|24
1631907010000|2021-09-17 19:30:10|200205.8|200055.8|200199|200049|200206.3|200056.3|200198.4|200048.4|14
1631907020000|2021-09-17 19:30:20|200200.3|200050.3|200199.8|200049.8|200200.3|200050.3|200198.1|200048.1|14
1631907030000|2021-09-17 19:30:30|200204.1|200054.1|200206.5|200056.5|200211.9|200061.9|200203.7|200053.7|26
1631907040000|2021-09-17 19:30:40|200208.4|200058.4|200205.3|200055.3|200208.4|200058.4|200204|200054|14
1631907050000|2021-09-17 19:30:50|200205.1|200055.1|200204.9|200054.9|200208.4|200058.4|200204.9|200054.9|11
1631907060000|2021-09-17 19:31:00|200205.8|200055.8|200205.3|200055.3|200205.8|200055.8|200204.4|200054.4|8
1631907070000|2021-09-17 19:31:10|200205.6|200055.6|200202.5|200052.5|200205.6|200055.6|200202.4|200052.4|10
1631907080000|2021-09-17 19:31:20|200203.9|200053.9|200204|200054|200204.8|200054.8|200202.4|200052.4|16
1631907090000|2021-09-17 19:31:30|200205|200055|200202.8|200052.8|200205|200055|200200.3|200050.3|18
1631907100000|2021-09-17 19:31:40|200202.7|200052.7|200208.9|200058.9|200210.8|200060.8|200201.6|200051.6|19
1631907110000|2021-09-17 19:31:50|200208.6|200058.6|200210|200060|200210.1|200060.1|200204.2|200054.2|19
1631907120000|2021-09-17 19:32:00|200209.2|200059.2|200207.9|200057.9|200212.1|200062.1|200204.3|200054.3|20
1631907130000|2021-09-17 19:32:10|200208|200058|200204.2|200054.2|200210.3|200060.3|200204.2|200054.2|20
1631907140000|2021-09-17 19:32:20|200203.7|200053.7|200203.9|200053.9|200204.6|200054.6|200201.9|200051.9|15
1631907150000|2021-09-17 19:32:30|200204.7|200054.7|200205.4|200055.4|200205.9|200055.9|200203.9|200053.9|21
1631907160000|2021-09-17 19:32:40|200205.6|200055.6|200201.5|200051.5|200210.5|200060.5|200200.6|200050.6|25
1631907170000|2021-09-17 19:32:50|200202.8|200052.8|200202.9|200052.9|200205.5|200055.5|200202.1|200052.1|25
1631907180000|2021-09-17 19:33:00|200203.4|200053.4|200202|200052|200203.6|200053.6|200200.7|200050.7|16
1631907190000|2021-09-17 19:33:10|200201.6|200051.6|200201.6|200051.6|200202|200052|200200.6|200050.6|16
1631907200000|2021-09-17 19:33:20|200201.5|200051.5|200205.9|200055.9|200208.5|200058.5|200200.6|200050.6|21
1631907210000|2021-09-17 19:33:30|200208.6|200058.6|200212.9|200062.9|200214.8|200064.8|200203.9|200053.9|30
1631907220000|2021-09-17 19:33:40|200213.8|200063.8|200217|200067|200237.4|200087.4|200210|200060|26
1631907230000|2021-09-17 19:33:50|200216|200066|200220.3|200070.3|200221.5|200071.5|200216|200066|26
1631907240000|2021-09-17 19:34:00|200219.7|200069.7|200205.1|200055.1|200219.9|200069.9|200201.2|200051.2|21
1631907250000|2021-09-17 19:34:10|200205.6|200055.6|200206.3|200056.3|200208.1|200058.1|200202.8|200052.8|19
1631907260000|2021-09-17 19:34:20|200205.7|200055.7|200209.2|200059.2|200209.2|200059.2|200205.3|200055.3|20
1631907270000|2021-09-17 19:34:30|200208.7|200058.7|200205.5|200055.5|200208.8|200058.8|200205.5|200055.5|21
1631907280000|2021-09-17 19:34:40|200205.4|200055.4|200203.6|200053.6|200206.6|200056.6|200203.3|200053.3|21
1631907290000|2021-09-17 19:34:50|200203.3|200053.3|200206.3|200056.3|200206.9|200056.9|200203|200053|27
1631907300000|2021-09-17 19:35:00|200206.7|200056.7|200204.2|200054.2|200206.7|200056.7|200203.7|200053.7|19
1631907310000|2021-09-17 19:35:10|200204.6|200054.6|200150.4|200000.4|200204.6|200054.6|200146.9|199996.9|22
1631907320000|2021-09-17 19:35:20|200149.5|199999.5|200145.6|199995.6|200151.2|200001.2|200145.6|199995.6|28
1631907330000|2021-09-17 19:35:30|200146.6|199996.6|200148|199998|200150.5|200000.5|200144.6|199994.6|38
1631907340000|2021-09-17 19:35:40|200148.5|199998.5|200154.8|200004.8|200154.8|200004.8|200148.4|199998.4|14
1631907350000|2021-09-17 19:35:50|200154.6|200004.6|200159.5|200009.5|200163.4|200013.4|200153.9|200003.9|18
1631907360000|2021-09-17 19:36:00|200161.1|200011.1|200160.5|200010.5|200163.8|200013.8|200158.3|200008.3|18
1631907370000|2021-09-17 19:36:10|200161.3|200011.3|200164.7|200014.7|200172.4|200022.4|200160.5|200010.5|23
1631907380000|2021-09-17 19:36:20|200165.1|200015.1|200161|200011|200165.3|200015.3|200161|200011|23
1631907390000|2021-09-17 19:36:30|200161.1|200011.1|200157.1|200007.1|200162.7|200012.7|200153.9|200003.9|20
1631907400000|2021-09-17 19:36:40|200156.7|200006.7|200157.5|200007.5|200158.1|200008.1|200154.1|200004.1|28
1631907410000|2021-09-17 19:36:50|200157.6|200007.6|200164.1|200014.1|200164.2|200014.2|200155.6|200005.6|23
1631907420000|2021-09-17 19:37:00|200163.7|200013.7|200158.5|200008.5|200163.7|200013.7|200157.6|200007.6|24
1631907430000|2021-09-17 19:37:10|200157.3|200007.3|200119.6|199969.6|200157.3|200007.3|200109.9|199959.9|37
1631907440000|2021-09-17 19:37:20|200121.7|199971.7|200121.2|199971.2|200123.2|199973.2|200113.8|199963.8|29
1631907450000|2021-09-17 19:37:30|200118.1|199968.1|200117|199967|200118.1|199968.1|200115.1|199965.1|16
1631907460000|2021-09-17 19:37:40|200116.6|199966.6|200117.5|199967.5|200123|199973|200116.6|199966.6|19
1631907470000|2021-09-17 19:37:50|200119|199969|200118.6|199968.6|200121.8|199971.8|200118.1|199968.1|16
1631907480000|2021-09-17 19:38:00|200118.3|199968.3|200119.4|199969.4|200122.4|199972.4|200114.2|199964.2|30
1631907490000|2021-09-17 19:38:10|200119.1|199969.1|200119.7|199969.7|200126.1|199976.1|200116.9|199966.9|27
1631907500000|2021-09-17 19:38:20|200128|199978|200121.6|199971.6|200128|199978|200119.9|199969.9|24
1631907510000|2021-09-17 19:38:30|200122.8|199972.8|200153.6|200003.6|200153.6|200003.6|200120.7|199970.7|22
1631907520000|2021-09-17 19:38:40|200156.9|200006.9|200157.8|200007.8|200159.5|200009.5|200155.3|200005.3|24
1631907530000|2021-09-17 19:38:50|200156.1|200006.1|200155.2|200005.2|200156.9|200006.9|200154.6|200004.6|13
1631907540000|2021-09-17 19:39:00|200156.2|200006.2|200157|200007|200160.5|200010.5|200156|200006|28
1631907550000|2021-09-17 19:39:10|200157.2|200007.2|200160.7|200010.7|200163.1|200013.1|200157.1|200007.1|21
1631907560000|2021-09-17 19:39:20|200160.9|200010.9|200161.1|200011.1|200162.9|200012.9|200160.1|200010.1|13
1631907570000|2021-09-17 19:39:30|200161.2|200011.2|200158.8|200008.8|200165.2|200015.2|200157.2|200007.2|18
1631907580000|2021-09-17 19:39:40|200158.2|200008.2|200166.7|200016.7|200179.9|200029.9|200158.2|200008.2|19
1631907590000|2021-09-17 19:39:50|200165|200015|200165.9|200015.9|200171.9|200021.9|200164.7|200014.7|23
1631907600000|2021-09-17 19:40:00|200165.6|200015.6|200160.1|200010.1|200167.4|200017.4|200158.9|200008.9|29
1631907610000|2021-09-17 19:40:10|200165.6|200015.6|200165.2|200015.2|200166.3|200016.3|200160.8|200010.8|25
1631907620000|2021-09-17 19:40:20|200165|200015|200165|200015|200166.4|200016.4|200164.3|200014.3|16
1631907630000|2021-09-17 19:40:30|200163.6|200013.6|200165.3|200015.3|200166|200016|200163.6|200013.6|21
1631907640000|2021-09-17 19:40:40|200165.2|200015.2|200166.4|200016.4|200166.5|200016.5|200165|200015|31
1631907650000|2021-09-17 19:40:50|200166|200016|200164.5|200014.5|200166.6|200016.6|200163.1|200013.1|26
1631907660000|2021-09-17 19:41:00|200167|200017|200154.5|200004.5|200169.3|200019.3|200154.3|200004.3|28
1631907670000|2021-09-17 19:41:10|200154.6|200004.6|200131.7|199981.7|200158.9|200034.1|200082.7|199977.7|24
1631907680000|2021-09-17 19:41:20|200131.9|199981.9|200133.4|199983.4|200134.4|199984.4|200130.5|199980.5|22
1631907690000|2021-09-17 19:41:30|200133.3|199983.3|200129.6|199979.6|200133.3|199983.3|200126|199976|23
1631907700000|2021-09-17 19:41:40|200129.2|199979.2|200132.6|199982.6|200133.7|199983.7|200129.2|199979.2|19
1631907710000|2021-09-17 19:41:50|200132.8|199982.8|200132.2|199982.2|200133.8|199983.8|200131.6|199981.6|13
1631907720000|2021-09-17 19:42:00|200132.5|199982.5|200132.6|199982.6|200134|199984|200130.9|199980.9|20
1631907730000|2021-09-17 19:42:10|200134.8|199984.8|200134.7|199984.7|200137.2|199987.2|200134.5|199984.5|18
1631907740000|2021-09-17 19:42:20|200137.1|199987.1|200128|199978|200137.1|199987.1|200128|199978|25
1631907750000|2021-09-17 19:42:30|200128.3|199978.3|200132.9|199982.9|200133.4|199983.4|200128.3|199978.3|21
1631907760000|2021-09-17 19:42:40|200136.1|199986.1|200133.2|199983.2|200137.8|199987.8|200132.5|199982.5|22
1631907770000|2021-09-17 19:42:50|200132.3|199982.3|200133|199983|200136.8|199986.8|200132.2|199982.2|24
1631907780000|2021-09-17 19:43:00|200132.7|199982.7|200159.3|200009.3|200159.3|200009.3|200132.7|199982.7|22
1631907790000|2021-09-17 19:43:10|200164.4|200014.4|200180.2|200030.2|200182.3|200032.3|200164.4|200014.4|28
1631907800000|2021-09-17 19:43:20|200179.5|200029.5|200179.9|200029.9|200180.8|200030.8|200178|200028|19
1631907810000|2021-09-17 19:43:30|200179.2|200029.2|200209.3|200059.3|200212.1|200062.1|200179|200029|23
1631907820000|2021-09-17 19:43:40|200212.1|200062.1|200200.3|200050.3|200212.1|200062.1|200200.3|200050.3|15
1631907830000|2021-09-17 19:43:50|200203.3|200053.3|200168.8|200018.8|200203.3|200053.3|200168.7|200018.7|20
1631907840000|2021-09-17 19:44:00|200167.6|200017.6|200172|200022|200172.1|200022.1|200165.5|200015.5|23
1631907850000|2021-09-17 19:44:10|200173.5|200023.5|200171.6|200021.6|200177|200027|200171.6|200021.6|20
1631907860000|2021-09-17 19:44:20|200171.5|200021.5|200181.2|200031.2|200181.2|200031.2|200164.6|200014.6|23
1631907870000|2021-09-17 19:44:30|200174.8|200024.8|200161.7|200011.7|200175.3|200025.3|200158.7|200008.7|29
1631907880000|2021-09-17 19:44:40|200161.2|200011.2|200165.4|200015.4|200174.3|200024.3|200155.1|200005.1|29
1631907890000|2021-09-17 19:44:50|200165.2|200015.2|200164.1|200014.1|200166.6|200016.6|200162.9|200012.9|25
1631907900000|2021-09-17 19:45:00|200163.7|200013.7|200174.7|200024.7|200175.6|200025.6|200161.5|200011.5|18
1631907910000|2021-09-17 19:45:10|200175|200025|200177.6|200027.6|200182.7|200032.7|200175|200025|16
1631907920000|2021-09-17 19:45:20|200178.5|200028.5|200204.8|200054.8|200206.6|200056.6|200177.2|200027.2|19
1631907930000|2021-09-17 19:45:30|200205.9|200055.9|200166.1|200016.1|200205.9|200055.9|200162.2|200012.2|27
1631907940000|2021-09-17 19:45:40|200166.3|200016.3|200165.4|200015.4|200168.2|200018.2|200164.1|200014.1|12
1631907950000|2021-09-17 19:45:50|200165.6|200015.6|200166.5|200016.5|200166.9|200016.9|200165.6|200015.6|11
1631907960000|2021-09-17 19:46:00|200167|200017|200170.1|200020.1|200172|200022|200167|200017|14
1631907970000|2021-09-17 19:46:10|200169|200019|200166.5|200016.5|200172.1|200022.1|200153.4|200003.4|25
1631907980000|2021-09-17 19:46:20|200165.9|200015.9|200166.6|200016.6|200168.8|200018.8|200165|200015|18
1631907990000|2021-09-17 19:46:30|200168.6|200018.6|200197.8|200047.8|200200|200050|200168.6|200018.6|27
1631908000000|2021-09-17 19:46:40|200198|200048|200196.4|200046.4|200201|200051|200196.4|200046.4|16
1631908010000|2021-09-17 19:46:50|200197.2|200047.2|200198.8|200048.8|200199.6|200049.6|200197.2|200047.2|18
1631908020000|2021-09-17 19:47:00|200198.5|200048.5|200171|200021|200198.5|200048.5|200164|200014|24
1631908030000|2021-09-17 19:47:10|200170.9|200020.9|200204.4|200054.4|200204.8|200054.8|200166.9|200016.9|22
1631908040000|2021-09-17 19:47:20|200203.6|200053.6|200203.2|200053.2|200204.7|200054.7|200201.9|200051.9|25
1631908050000|2021-09-17 19:47:30|200198.5|200048.5|200169.1|200019.1|200198.7|200048.7|200167.4|200017.4|28
1631908060000|2021-09-17 19:47:40|200169.8|200019.8|200168.7|200018.7|200169.9|200019.9|200160.5|200010.5|26
1631908070000|2021-09-17 19:47:50|200170.3|200020.3|200167|200017|200170.3|200020.3|200164.9|200014.9|20
1631908080000|2021-09-17 19:48:00|200167.7|200017.7|200168.3|200018.3|200169.9|200019.9|200164.9|200014.9|20
1631908090000|2021-09-17 19:48:10|200168.1|200018.1|200167.8|200017.8|200169.7|200019.7|200163.4|200013.4|28
1631908100000|2021-09-17 19:48:20|200167.1|200017.1|200167.8|200017.8|200169.1|200019.1|200166|200016|19
1631908110000|2021-09-17 19:48:30|200166.7|200016.7|200166.3|200016.3|200167.9|200017.9|200163.9|200013.9|25
1631908120000|2021-09-17 19:48:40|200166.5|200016.5|200167.4|200017.4|200167.9|200017.9|200164.3|200014.3|21
1631908130000|2021-09-17 19:48:50|200166.7|200016.7|200156.8|200006.8|200168.7|200018.7|200156.4|200006.4|21
1631908140000|2021-09-17 19:49:00|200156.7|200006.7|200156.3|200006.3|200157.1|200007.1|200154.9|200004.9|21
1631908150000|2021-09-17 19:49:10|200156.4|200006.4|200156|200006|200158|200008|200155.6|200005.6|18
1631908160000|2021-09-17 19:49:20|200156.4|200006.4|200153.8|200003.8|200157.7|200007.7|200153.8|200003.8|11
1631908170000|2021-09-17 19:49:30|200155.2|200005.2|200192.3|200042.3|200195.3|200045.3|200155.2|200005.2|25
1631908180000|2021-09-17 19:49:40|200192.7|200042.7|200168.7|200018.7|200195.9|200045.9|200168.7|200018.7|28
1631908190000|2021-09-17 19:49:50|200171.5|200021.5|200179.1|200029.1|200182.5|200032.5|200164.9|200014.9|24
1631908200000|2021-09-17 19:50:00|200181.6|200031.6|200171.4|200021.4|200181.6|200031.6|200159.4|200009.4|39
1631908210000|2021-09-17 19:50:10|200170.3|200020.3|200170.9|200020.9|200178.2|200028.2|200167|200017|38
1631908220000|2021-09-17 19:50:20|200171.9|200021.9|200167.3|200017.3|200183.5|200033.5|200162.4|200012.4|29
1631908230000|2021-09-17 19:50:30|200166.4|200016.4|200170.3|200020.3|200173.8|200023.8|200165.6|200015.6|28
1631908240000|2021-09-17 19:50:40|200166.6|200016.6|200170.2|200020.2|200193.3|200043.3|200164.8|200014.8|35
1631908250000|2021-09-17 19:50:50|200171|200021|200168.3|200018.3|200173|200023|200167.3|200017.3|31
1631908260000|2021-09-17 19:51:00|200169.5|200019.5|200172.3|200022.3|200172.9|200022.9|200166.8|200016.8|26
1631908270000|2021-09-17 19:51:10|200169.9|200019.9|200172.9|200022.9|200181.5|200031.5|200168.2|200018.2|19
1631908280000|2021-09-17 19:51:20|200173.4|200023.4|200176|200026|200176|200026|200172.7|200022.7|19
1631908290000|2021-09-17 19:51:30|200174.3|200024.3|200183.5|200033.5|200184.8|200034.8|200171.6|200021.6|25
1631908300000|2021-09-17 19:51:40|200183.6|200033.6|200182.3|200032.3|200188.3|200038.3|200181.9|200031.9|22
1631908310000|2021-09-17 19:51:50|200183.1|200033.1|200183.4|200033.4|200183.7|200033.7|200179|200029|19
1631908320000|2021-09-17 19:52:00|200183|200033|200182.2|200032.2|200183.1|200033.1|200180.2|200030.2|11
1631908330000|2021-09-17 19:52:10|200182.3|200032.3|200198.6|200048.6|200201.3|200051.3|200182.3|200032.3|20
1631908340000|2021-09-17 19:52:20|200198.5|200048.5|200201.3|200051.3|200203.7|200053.7|200198.5|200048.5|16
1631908350000|2021-09-17 19:52:30|200203.9|200053.9|200200.7|200050.7|200203.9|200053.9|200195.4|200045.4|19
1631908360000|2021-09-17 19:52:40|200198.9|200048.9|200186.7|200036.7|200201.4|200051.4|200185|200035|22
1631908370000|2021-09-17 19:52:50|200189.5|200039.5|200194.1|200044.1|200194.8|200044.8|200188.4|200038.4|27
1631908380000|2021-09-17 19:53:00|200193.9|200043.9|200193.5|200043.5|200195.5|200045.5|200190.5|200040.5|27
1631908390000|2021-09-17 19:53:10|200191.3|200041.3|200163.8|200013.8|200193.3|200043.3|200161.8|200011.8|30
1631908400000|2021-09-17 19:53:20|200163.7|200013.7|200164.8|200014.8|200166|200016|200150|200000|40
1631908410000|2021-09-17 19:53:30|200165.1|200015.1|200161.3|200011.3|200166.1|200016.1|200160.8|200010.8|25
1631908420000|2021-09-17 19:53:40|200161.4|200011.4|200161.4|200011.4|200163.5|200013.5|200158.6|200008.6|21
1631908430000|2021-09-17 19:53:50|200161.3|200011.3|200166.5|200016.5|200166.5|200016.5|200161.3|200011.3|20
1631908440000|2021-09-17 19:54:00|200163.4|200013.4|200161.9|200011.9|200163.4|200013.4|200159.7|200009.7|23
1631908450000|2021-09-17 19:54:10|200161.8|200011.8|200164.4|200014.4|200164.4|200014.4|200160.2|200010.2|20
1631908460000|2021-09-17 19:54:20|200164.5|200014.5|200165.7|200015.7|200166.4|200016.4|200163.9|200013.9|24
1631908470000|2021-09-17 19:54:30|200164.2|200014.2|200163.8|200013.8|200168.6|200018.6|200158.8|200008.8|35
1631908480000|2021-09-17 19:54:40|200164|200014|200166.8|200016.8|200168.1|200018.1|200161.6|200011.6|29
1631908490000|2021-09-17 19:54:50|200167.1|200017.1|200166.1|200016.1|200168|200018|200159.9|200009.9|27
1631908500000|2021-09-17 19:55:00|200173|200023|200174.3|200024.3|200186.4|200036.4|200171.9|200021.9|32
1631908510000|2021-09-17 19:55:10|200178.6|200028.6|200199.1|200049.1|200210.2|200060.2|200178.6|200028.6|35
1631908520000|2021-09-17 19:55:20|200198.5|200048.5|200198.1|200048.1|200204.2|200054.2|200193.6|200043.6|33
1631908530000|2021-09-17 19:55:30|200199.9|200049.9|200203.6|200053.6|200206.7|200056.7|200197.1|200047.1|33
1631908540000|2021-09-17 19:55:40|200203.7|200053.7|200210|200060|200210.4|200060.4|200203.2|200053.2|26
1631908550000|2021-09-17 19:55:50|200210.7|200060.7|200208.2|200058.2|200227.1|200077.1|200206.6|200056.6|25
1631908560000|2021-09-17 19:56:00|200208.8|200058.8|200210.9|200060.9|200211.9|200061.9|200208.5|200058.5|31
1631908570000|2021-09-17 19:56:10|200198.9|200048.9|200197.2|200047.2|200203.5|200053.5|200196.2|200046.2|35
1631908580000|2021-09-17 19:56:20|200196.7|200046.7|200195.9|200045.9|200202.4|200052.4|200190|200040|32
1631908590000|2021-09-17 19:56:30|200196.1|200046.1|200194.2|200044.2|200199|200049|200190.5|200040.5|26
1631908600000|2021-09-17 19:56:40|200194|200044|200194.8|200044.8|200201.6|200051.6|200194|200044|33
1631908610000|2021-09-17 19:56:50|200193.3|200043.3|200191.2|200041.2|200199.3|200049.3|200191.2|200041.2|21
1631908620000|2021-09-17 19:57:00|200191.8|200041.8|200193.5|200043.5|200197.7|200047.7|200190.6|200040.6|30
1631908630000|2021-09-17 19:57:10|200194|200044|200193.8|200043.8|200200.4|200050.4|200193.1|200043.1|35
1631908640000|2021-09-17 19:57:20|200195.1|200045.1|200180.7|200030.7|200195.1|200045.1|200178.9|200028.9|27
1631908650000|2021-09-17 19:57:30|200184.1|200034.1|200189.1|200039.1|200190.2|200040.2|200184.1|200034.1|11
1631908660000|2021-09-17 19:57:40|200189.6|200039.6|200179.3|200029.3|200189.6|200039.6|200170.5|200020.5|28
1631908670000|2021-09-17 19:57:50|200178.6|200028.6|200183.4|200033.4|200184.8|200034.8|200176.9|200026.9|28
1631908680000|2021-09-17 19:58:00|200181.9|200031.9|200182.5|200032.5|200185|200035|200181.9|200031.9|14
1631908690000|2021-09-17 19:58:10|200182.4|200032.4|200173.7|200023.7|200182.7|200032.7|200171.9|200021.9|18
1631908700000|2021-09-17 19:58:20|200172.7|200022.7|200174|200024|200175.8|200025.8|200172|200022|19
1631908710000|2021-09-17 19:58:30|200173.5|200023.5|200178.7|200028.7|200178.7|200028.7|200173.3|200023.3|11
1631908720000|2021-09-17 19:58:40|200177.9|200027.9|200177|200027|200178.5|200028.5|200174.7|200024.7|17
1631908730000|2021-09-17 19:58:50|200211|200061|200210.8|200060.8|200239.3|200089.3|200208.3|200058.3|33
1631908740000|2021-09-17 19:59:00|200214|200064|200233.2|200083.2|200239.5|200089.5|200214|200064|38
1631908750000|2021-09-17 19:59:10|200232.6|200082.6|200227.2|200077.2|200237.2|200087.2|200217|200067|32
1631908760000|2021-09-17 19:59:20|200210.2|200060.2|200215.6|200065.6|200221.8|200071.8|200205.7|200055.7|38
1631908770000|2021-09-17 19:59:30|200215.9|200065.9|200220.1|200070.1|200222.4|200072.4|200214.5|200064.5|28
1631908780000|2021-09-17 19:59:40|200214.6|200064.6|200220.4|200070.4|200234.7|200084.7|200214.5|200064.5|29
1631908790000|2021-09-17 19:59:50|200220.1|200070.1|200227.6|200077.6|200232|200082|200215.3|200065.3|33
1631908800000|2021-09-17 20:00:00|200225|200075|200238.3|200088.3|200240.5|200090.5|200220.8|200070.8|37
1631908810000|2021-09-17 20:00:10|200238.7|200088.7|200238.7|200088.7|200242.9|200092.9|200238.3|200088.3|25
1631908820000|2021-09-17 20:00:20|200238.3|200088.3|200238.7|200088.7|200239.7|200089.7|200233.2|200083.2|27
1631908830000|2021-09-17 20:00:30|200240.8|200090.8|200258.5|200108.5|200263.9|200113.9|200239.5|200089.5|25
1631908840000|2021-09-17 20:00:40|200259.5|200109.5|200257.7|200107.7|200259.6|200109.6|200255.5|200105.5|27
1631908850000|2021-09-17 20:00:50|200259.6|200109.6|200257.2|200107.2|200259.8|200109.8|200250.4|200100.4|24
1631908860000|2021-09-17 20:01:00|200257.3|200107.3|200267.5|200117.5|200267.5|200117.5|200254.5|200104.5|28
1631908870000|2021-09-17 20:01:10|200267.1|200117.1|200260.9|200110.9|200270.5|200120.5|200260.6|200110.6|24
1631908880000|2021-09-17 20:01:20|200260.6|200110.6|200260.2|200110.2|200265.5|200115.5|200260.1|200110.1|17
1631908890000|2021-09-17 20:01:30|200261.3|200111.3|200266.8|200116.8|200273.8|200123.8|200260.1|200110.1|18
1631908900000|2021-09-17 20:01:40|200266.1|200116.1|200267.1|200117.1|200267.6|200117.6|200259.8|200109.8|14
1631908910000|2021-09-17 20:01:50|200269.9|200119.9|200258.8|200108.8|200272.8|200122.8|200255|200105|25
1631908920000|2021-09-17 20:02:00|200257.6|200107.6|200257.5|200107.5|200260|200110|200256.7|200106.7|19
1631908930000|2021-09-17 20:02:10|200257|200107|200265|200115|200268.9|200118.9|200257|200107|17
1631908940000|2021-09-17 20:02:20|200263.5|200113.5|200268.7|200118.7|200270.8|200120.8|200263.5|200113.5|22
1631908950000|2021-09-17 20:02:30|200279.8|200129.8|200303.5|200153.5|200306.8|200156.8|200279.8|200129.8|27
1631908960000|2021-09-17 20:02:40|200304.7|200154.7|200306.5|200156.5|200306.7|200156.7|200304.5|200154.5|14
1631908970000|2021-09-17 20:02:50|200306.1|200156.1|200305.3|200155.3|200308.9|200158.9|200296.9|200146.9|26
1631908980000|2021-09-17 20:03:00|200304.6|200154.6|200324.4|200174.4|200330.7|200180.7|200298.7|200148.7|32
1631908990000|2021-09-17 20:03:10|200319.8|200169.8|200318.6|200168.6|200328.4|200178.4|200318.6|200168.6|26
1631909000000|2021-09-17 20:03:20|200322.4|200172.4|200316.4|200166.4|200322.4|200172.4|200310.5|200160.5|30
1631909010000|2021-09-17 20:03:30|200316|200166|200315|200165|200316.9|200166.9|200312.1|200162.1|21
1631909020000|2021-09-17 20:03:40|200315.1|200165.1|200312.8|200162.8|200315.6|200165.6|200311.7|200161.7|24
1631909030000|2021-09-17 20:03:50|200312.9|200162.9|200318.8|200168.8|200319.6|200169.6|200312|200162|28
1631909040000|2021-09-17 20:04:00|200319.1|200169.1|200327.7|200177.7|200327.7|200177.7|200311.9|200161.9|24
1631909050000|2021-09-17 20:04:10|200326.1|200176.1|200326.1|200176.1|200328.4|200178.4|200318.6|200168.6|21
1631909060000|2021-09-17 20:04:20|200325.5|200175.5|200321.3|200171.3|200329.3|200179.3|200319.5|200169.5|21
1631909070000|2021-09-17 20:04:30|200317.7|200167.7|200309.5|200159.5|200318.4|200168.4|200309.5|200159.5|24
1631909080000|2021-09-17 20:04:40|200316.8|200166.8|200340.3|200190.3|200352.9|200202.9|200305.2|200155.2|28
1631909090000|2021-09-17 20:04:50|200347.4|200197.4|200342.6|200192.6|200352.7|200202.7|200341.8|200191.8|27
1631909100000|2021-09-17 20:05:00|200343.3|200193.3|200339.4|200189.4|200349.6|200199.6|200334.8|200184.8|23
1631909110000|2021-09-17 20:05:10|200339.1|200189.1|200311.8|200161.8|200339.4|200189.4|200304.2|200154.2|23
1631909120000|2021-09-17 20:05:20|200308|200158|200315.2|200165.2|200315.7|200165.7|200308|200158|14
1631909130000|2021-09-17 20:05:30|200310.6|200160.6|200314.4|200164.4|200325.1|200175.1|200310.6|200160.6|22
1631909140000|2021-09-17 20:05:40|200314.5|200164.5|200316.3|200166.3|200318.8|200168.8|200313.9|200163.9|16
1631909150000|2021-09-17 20:05:50|200318.9|200168.9|200319.1|200169.1|200323.8|200173.8|200318.7|200168.7|12
1631909160000|2021-09-17 20:06:00|200318.5|200168.5|200322|200172|200329.4|200179.4|200314.7|200164.7|30
1631909170000|2021-09-17 20:06:10|200322.6|200172.6|200319.5|200169.5|200323.9|200173.9|200317.9|200167.9|22
1631909180000|2021-09-17 20:06:20|200320.4|200170.4|200314.9|200164.9|200321.1|200171.1|200314.9|200164.9|23
1631909190000|2021-09-17 20:06:30|200315.9|200165.9|200315.3|200165.3|200318.9|200168.9|200312.5|200162.5|14
1631909200000|2021-09-17 20:06:40|200316.1|200166.1|200317.5|200167.5|200320.1|200170.1|200315.8|200165.8|14
1631909210000|2021-09-17 20:06:50|200317.3|200167.3|200316.2|200166.2|200318.2|200168.2|200314.3|200164.3|16
1631909220000|2021-09-17 20:07:00|200316.1|200166.1|200329.5|200179.5|200333.9|200183.9|200316|200166|25
1631909230000|2021-09-17 20:07:10|200329.1|200179.1|200308.5|200158.5|200329.1|200179.1|200303|200153|20
1631909240000|2021-09-17 20:07:20|200309.2|200159.2|200311.2|200161.2|200313.8|200163.8|200305.8|200155.8|12
1631909250000|2021-09-17 20:07:30|200311.1|200161.1|200298.9|200148.9|200312|200162|200292.7|200142.7|21
1631909260000|2021-09-17 20:07:40|200300.1|200150.1|200283.2|200133.2|200303|200153|200283.2|200133.2|20
1631909270000|2021-09-17 20:07:50|200293.4|200143.4|200304.5|200154.5|200307.8|200157.8|200290.5|200140.5|27
1631909280000|2021-09-17 20:08:00|200305.7|200155.7|200286.6|200136.6|200308|200158|200280.6|200130.6|25
1631909290000|2021-09-17 20:08:10|200286.5|200136.5|200287|200137|200289.1|200139.1|200285.7|200135.7|20
1631909300000|2021-09-17 20:08:20|200287.2|200137.2|200285.4|200135.4|200287.7|200137.7|200285|200135|19
1631909310000|2021-09-17 20:08:30|200286.6|200136.6|200284.6|200134.6|200287.1|200137.1|200284.6|200134.6|14
1631909320000|2021-09-17 20:08:40|200284.7|200134.7|200282.4|200132.4|200288.1|200138.1|200282.4|200132.4|16
1631909330000|2021-09-17 20:08:50|200282.7|200132.7|200283.6|200133.6|200284.5|200134.5|200282.5|200132.5|8
1631909340000|2021-09-17 20:09:00|200283.7|200133.7|200279|200129|200283.8|200133.8|200277.8|200127.8|21
1631909350000|2021-09-17 20:09:10|200280|200130|200279.9|200129.9|200282|200132|200276.8|200126.8|22
1631909360000|2021-09-17 20:09:20|200278.7|200128.7|200279.9|200129.9|200280.4|200130.4|200276.9|200126.9|11
1631909370000|2021-09-17 20:09:30|200280.4|200130.4|200281.1|200131.1|200282|200132|200277.5|200127.5|27
1631909380000|2021-09-17 20:09:40|200280.3|200130.3|200277.4|200127.4|200281.8|200131.8|200277.4|200127.4|22
1631909390000|2021-09-17 20:09:50|200277.6|200127.6|200281.6|200131.6|200281.6|200131.6|200277.6|200127.6|29
1631909400000|2021-09-17 20:10:00|200282.5|200132.5|200283.4|200133.4|200283.6|200133.6|200280.8|200130.8|17
1631909410000|2021-09-17 20:10:10|200282.8|200132.8|200282.8|200132.8|200283.3|200133.3|200282.4|200132.4|11
1631909420000|2021-09-17 20:10:20|200282.5|200132.5|200281.3|200131.3|200283.7|200133.7|200279.2|200129.2|17
1631909430000|2021-09-17 20:10:30|200280.8|200130.8|200275.8|200125.8|200281.8|200131.8|200275.8|200125.8|18
1631909440000|2021-09-17 20:10:40|200278.6|200128.6|200285.1|200135.1|200285.2|200135.2|200276.6|200126.6|20
1631909450000|2021-09-17 20:10:50|200286|200136|200320.4|200170.4|200320.4|200170.4|200284.4|200134.4|22
1631909460000|2021-09-17 20:11:00|200320.3|200170.3|200319.8|200169.8|200322|200172|200318.7|200168.7|18
1631909470000|2021-09-17 20:11:10|200320.8|200170.8|200321.7|200171.7|200321.7|200171.7|200317.6|200167.6|25
1631909480000|2021-09-17 20:11:20|200323|200173|200316.1|200166.1|200323|200173|200313.9|200163.9|22
1631909490000|2021-09-17 20:11:30|200316.9|200166.9|200321.7|200171.7|200321.9|200171.9|200316.2|200166.2|10
1631909500000|2021-09-17 20:11:40|200321.2|200171.2|200319.6|200169.6|200322.2|200172.2|200318.5|200168.5|11
1631909510000|2021-09-17 20:11:50|200319|200169|200316|200166|200319|200169|200315|200165|12
1631909520000|2021-09-17 20:12:00|200316.2|200166.2|200310.8|200160.8|200317.7|200167.7|200310.8|200160.8|10
1631909530000|2021-09-17 20:12:10|200310.9|200160.9|200318|200168|200318|200168|200310|200160|22
1631909540000|2021-09-17 20:12:20|200318.5|200168.5|200317.2|200167.2|200318.8|200168.8|200311.8|200161.8|27
1631909550000|2021-09-17 20:12:30|200317.1|200167.1|200316.2|200166.2|200320.7|200170.7|200314|200164|27
1631909560000|2021-09-17 20:12:40|200315.8|200165.8|200321|200171|200321|200171|200315.8|200165.8|23
1631909570000|2021-09-17 20:12:50|200321.1|200171.1|200322.2|200172.2|200322.2|200172.2|200320.1|200170.1|9
1631909580000|2021-09-17 20:13:00|200323.2|200173.2|200317.9|200167.9|200324|200174|200316.4|200166.4|25
1631909590000|2021-09-17 20:13:10|200319.8|200169.8|200321.2|200171.2|200321.2|200171.2|200317.4|200167.4|16
1631909600000|2021-09-17 20:13:20|200320.8|200170.8|200314|200164|200320.8|200170.8|200310.5|200160.5|17
1631909610000|2021-09-17 20:13:30|200314.6|200164.6|200315.7|200165.7|200315.7|200165.7|200314.6|200164.6|8
1631909620000|2021-09-17 20:13:40|200315.9|200165.9|200316.4|200166.4|200317.3|200167.3|200312.6|200162.6|17
1631909630000|2021-09-17 20:13:50|200316.7|200166.7|200316|200166|200317.1|200167.1|200314.2|200164.2|7
1631909640000|2021-09-17 20:14:00|200316.5|200166.5|200315.3|200165.3|200316.9|200166.9|200312.8|200162.8|13
1631909650000|2021-09-17 20:14:10|200315.4|200165.4|200313.1|200163.1|200316.8|200166.8|200313|200163|13
1631909660000|2021-09-17 20:14:20|200312.8|200162.8|200313.7|200163.7|200317.5|200167.5|200311.6|200161.6|18
1631909670000|2021-09-17 20:14:30|200315.3|200165.3|200311.3|200161.3|200318|200168|200307.1|200157.1|9
1631909680000|2021-09-17 20:14:40|200313.5|200163.5|200311.3|200161.3|200314.2|200164.2|200309.4|200159.4|15
1631909690000|2021-09-17 20:14:50|200311.1|200161.1|200309.4|200159.4|200313|200163|200309.4|200159.4|17
1631909700000|2021-09-17 20:15:00|200310.4|200160.4|200310.2|200160.2|200317.7|200167.7|200306.4|200156.4|17
1631909710000|2021-09-17 20:15:10|200311.4|200161.4|200309.9|200159.9|200321|200171|200309.9|200159.9|12
1631909720000|2021-09-17 20:15:20|200311.5|200161.5|200315.1|200165.1|200320.1|200170.1|200302.8|200152.8|21
1631909730000|2021-09-17 20:15:30|200314.3|200164.3|200313.7|200163.7|200316.6|200166.6|200308.5|200158.5|18
1631909740000|2021-09-17 20:15:40|200313.8|200163.8|200313.6|200163.6|200319.1|200169.1|200312.7|200162.7|17
1631909750000|2021-09-17 20:15:50|200333.6|200183.6|200302.6|200152.6|200333.6|200183.6|200301.2|200151.2|16
1631909760000|2021-09-17 20:16:00|200305.1|200155.1|200322.2|200172.2|200325.3|200175.3|200296.8|200146.8|28
1631909770000|2021-09-17 20:16:10|200311.9|200161.9|200312.7|200162.7|200312.9|200162.9|200304|200154|11
1631909780000|2021-09-17 20:16:20|200312.6|200162.6|200314.9|200164.9|200315.3|200165.3|200311.1|200161.1|16
1631909790000|2021-09-17 20:16:30|200315|200165|200306.2|200156.2|200334|200184|200303.5|200153.5|28
1631909800000|2021-09-17 20:16:40|200309.8|200159.8|200305.9|200155.9|200311.2|200161.2|200302|200152|21
1631909810000|2021-09-17 20:16:50|200309.6|200159.6|200308.6|200158.6|200318.9|200168.9|200303.3|200153.3|17
1631909820000|2021-09-17 20:17:00|200308.5|200158.5|200306|200156|200310.4|200160.4|200306|200156|12
1631909830000|2021-09-17 20:17:10|200308.7|200158.7|200308.6|200158.6|200309|200159|200305.6|200155.6|15
1631909840000|2021-09-17 20:17:20|200307.8|200157.8|200310.9|200160.9|200312.3|200162.3|200305.9|200155.9|25
1631909850000|2021-09-17 20:17:30|200309.1|200159.1|200306|200156|200309.3|200159.3|200304.1|200154.1|18
1631909860000|2021-09-17 20:17:40|200307.3|200157.3|200305.1|200155.1|200310.2|200160.2|200305.1|200155.1|7
1631909870000|2021-09-17 20:17:50|200306.4|200156.4|200310.9|200160.9|200310.9|200160.9|200306.4|200156.4|2
1631909880000|2021-09-17 20:18:00|200310.8|200160.8|200304.2|200154.2|200310.9|200160.9|200304.2|200154.2|9
1631909890000|2021-09-17 20:18:10|200304.1|200154.1|200305.7|200155.7|200309.9|200159.9|200304.1|200154.1|13
1631909900000|2021-09-17 20:18:20|200306.1|200156.1|200290.9|200140.9|200309.7|200159.7|200280.3|200130.3|17
1631909910000|2021-09-17 20:18:30|200281.3|200131.3|200287.8|200137.8|200289.6|200139.6|200281.3|200131.3|20
1631909920000|2021-09-17 20:18:40|200289.2|200139.2|200287.6|200137.6|200289.5|200139.5|200286|200136|13
1631909930000|2021-09-17 20:18:50|200288.1|200138.1|200288.9|200138.9|200288.9|200138.9|200287.4|200137.4|7
1631909940000|2021-09-17 20:19:00|200288.8|200138.8|200285.6|200135.6|200288.8|200138.8|200285.3|200135.3|8
1631909950000|2021-09-17 20:19:10|200286.5|200136.5|200299|200149|200309|200159|200286.5|200136.5|21
1631909960000|2021-09-17 20:19:20|200290.6|200140.6|200293.1|200143.1|200294.1|200144.1|200290.2|200140.2|12
1631909970000|2021-09-17 20:19:30|200292.8|200142.8|200292.9|200142.9|200292.9|200142.9|200291.1|200141.1|9
1631909980000|2021-09-17 20:19:40|200292.7|200142.7|200309.8|200159.8|200318.7|200168.7|200290.8|200140.8|15
1631909990000|2021-09-17 20:19:50|200309.7|200159.7|200305.3|200155.3|200311.7|200161.7|200303.4|200153.4|26
1631910000000|2021-09-17 20:20:00|200305.6|200155.6|200289.1|200139.1|200306.4|200156.4|200284|200134|27
1631910010000|2021-09-17 20:20:10|200284.7|200134.7|200283.2|200133.2|200292|200142|200283.2|200133.2|13
1631910020000|2021-09-17 20:20:20|200285.9|200135.9|200287.3|200137.3|200288.4|200138.4|200285.9|200135.9|7
1631910030000|2021-09-17 20:20:30|200286.7|200136.7|200290.5|200140.5|200292.2|200142.2|200286.6|200136.6|17
1631910040000|2021-09-17 20:20:40|200290.8|200140.8|200291.3|200141.3|200291.3|200141.3|200287.5|200137.5|14
1631910050000|2021-09-17 20:20:50|200291.5|200141.5|200290.8|200140.8|200291.5|200141.5|200289.5|200139.5|5
1631910060000|2021-09-17 20:21:00|200289.3|200139.3|200287.9|200137.9|200289.5|200139.5|200287.1|200137.1|8
1631910070000|2021-09-17 20:21:10|200289.1|200139.1|200288.5|200138.5|200289.8|200139.8|200287.4|200137.4|7
1631910080000|2021-09-17 20:21:20|200288.6|200138.6|200287.7|200137.7|200289.3|200139.3|200287.7|200137.7|7
1631910090000|2021-09-17 20:21:30|200288.7|200138.7|200288.5|200138.5|200288.7|200138.7|200286.3|200136.3|4
1631910100000|2021-09-17 20:21:40|200288.6|200138.6|200286.8|200136.8|200289.8|200139.8|200286.8|200136.8|12
1631910110000|2021-09-17 20:21:50|200284.5|200134.5|200288.6|200138.6|200289.4|200139.4|200284.5|200134.5|14
1631910120000|2021-09-17 20:22:00|200289.5|200139.5|200289.2|200139.2|200290|200140|200288.1|200138.1|5
1631910130000|2021-09-17 20:22:10|200290|200140|200288.5|200138.5|200290.2|200140.2|200287.6|200137.6|5
1631910140000|2021-09-17 20:22:20|200289.8|200139.8|200290.4|200140.4|200290.4|200140.4|200287.7|200137.7|4
1631910150000|2021-09-17 20:22:30|200292|200142|200292.1|200142.1|200293.4|200143.4|200289.6|200139.6|12
1631910160000|2021-09-17 20:22:40|200289.3|200139.3|200294.2|200144.2|200294.2|200144.2|200289.3|200139.3|8
1631910170000|2021-09-17 20:22:50|200293.1|200143.1|200293.8|200143.8|200294.7|200144.7|200292|200142|10
1631910180000|2021-09-17 20:23:00|200301.6|200151.6|200302.4|200152.4|200309.9|200159.9|200300.2|200150.2|19
1631910190000|2021-09-17 20:23:10|200301.1|200151.1|200303.6|200153.6|200304|200154|200298.8|200148.8|22
1631910200000|2021-09-17 20:23:20|200302.9|200152.9|200269.7|200119.7|200308.6|200158.6|200261.6|200111.6|23
1631910210000|2021-09-17 20:23:30|200261.5|200111.5|200264.5|200114.5|200270.1|200120.1|200261.5|200111.5|12
1631910220000|2021-09-17 20:23:40|200265.2|200115.2|200266.9|200116.9|200270.7|200120.7|200263.2|200113.2|16
1631910230000|2021-09-17 20:23:50|200266.7|200116.7|200267|200117|200268.3|200118.3|200266.7|200116.7|12
1631910240000|2021-09-17 20:24:00|200261|200111|200265.4|200115.4|200267.7|200117.7|200261|200111|14
1631910250000|2021-09-17 20:24:10|200265|200115|200267.3|200117.3|200271.8|200121.8|200265|200115|10
1631910260000|2021-09-17 20:24:20|200268.8|200118.8|200267.6|200117.6|200269.2|200119.2|200266.9|200116.9|7
1631910270000|2021-09-17 20:24:30|200268.2|200118.2|200283|200133|200286.9|200136.9|200265.3|200115.3|12
1631910280000|2021-09-17 20:24:40|200286.6|200136.6|200279|200129|200286.6|200136.6|200278.3|200128.3|18
1631910290000|2021-09-17 20:24:50|200278.9|200128.9|200281.3|200131.3|200281.3|200131.3|200278.2|200128.2|11
1631910300000|2021-09-17 20:25:00|200282.1|200132.1|200281.2|200131.2|200282.4|200132.4|200280.8|200130.8|12
1631910310000|2021-09-17 20:25:10|200283.3|200133.3|200286.3|200136.3|200288.1|200138.1|200280.9|200130.9|16
1631910320000|2021-09-17 20:25:20|200284.8|200134.8|200283.4|200133.4|200286.1|200136.1|200282.9|200132.9|9
1631910330000|2021-09-17 20:25:30|200278.8|200128.8|200286.7|200136.7|200286.7|200136.7|200278.7|200128.7|13
1631910340000|2021-09-17 20:25:40|200286.2|200136.2|200287.4|200137.4|200288.6|200138.6|200286.2|200136.2|11
1631910350000|2021-09-17 20:25:50|200288|200138|200307.9|200157.9|200311.5|200161.5|200287.1|200137.1|19
1631910360000|2021-09-17 20:26:00|200309.1|200159.1|200307.7|200157.7|200310.4|200160.4|200307.3|200157.3|19
1631910370000|2021-09-17 20:26:10|200306.8|200156.8|200309.4|200159.4|200309.4|200159.4|200304.9|200154.9|16
1631910380000|2021-09-17 20:26:20|200307.7|200157.7|200307.1|200157.1|200309.6|200159.6|200307.1|200157.1|10
1631910390000|2021-09-17 20:26:30|200307.7|200157.7|200311.6|200161.6|200311.7|200161.7|200307.4|200157.4|21
1631910400000|2021-09-17 20:26:40|200310.4|200160.4|200311.2|200161.2|200311.2|200161.2|200308.9|200158.9|18
1631910410000|2021-09-17 20:26:50|200309.2|200159.2|200308.5|200158.5|200311|200161|200305.5|200155.5|13
1631910420000|2021-09-17 20:27:00|200308.7|200158.7|200316.2|200166.2|200316.2|200166.2|200308.7|200158.7|10
1631910430000|2021-09-17 20:27:10|200315.3|200165.3|200314.5|200164.5|200315.3|200165.3|200308.3|200158.3|13
1631910440000|2021-09-17 20:27:20|200313.1|200163.1|200313.1|200163.1|200315.5|200165.5|200310.4|200160.4|19
1631910450000|2021-09-17 20:27:30|200314.4|200164.4|200309.5|200159.5|200314.8|200164.8|200309.5|200159.5|9
1631910460000|2021-09-17 20:27:40|200308.9|200158.9|200312.7|200162.7|200317|200167|200308.9|200158.9|14
1631910470000|2021-09-17 20:27:50|200313.5|200163.5|200313.7|200163.7|200316.6|200166.6|200313.2|200163.2|18
1631910480000|2021-09-17 20:28:00|200313.3|200163.3|200315.4|200165.4|200317.4|200167.4|200283.6|200133.6|26
1631910490000|2021-09-17 20:28:10|200316.3|200166.3|200312.5|200162.5|200316.3|200166.3|200311.3|200161.3|20
1631910500000|2021-09-17 20:28:20|200311.1|200161.1|200314.1|200164.1|200314.1|200164.1|200308.2|200158.2|15
1631910510000|2021-09-17 20:28:30|200313.2|200163.2|200350.1|200200.1|200351.6|200201.6|200313.2|200163.2|21
1631910520000|2021-09-17 20:28:40|200350.7|200200.7|200348.5|200198.5|200352.2|200202.2|200346.2|200196.2|16
1631910530000|2021-09-17 20:28:50|200347.3|200197.3|200346.1|200196.1|200347.3|200197.3|200340.9|200190.9|14
1631910540000|2021-09-17 20:29:00|200339.3|200189.3|200342.4|200192.4|200354.6|200204.6|200338.4|200188.4|24
1631910550000|2021-09-17 20:29:10|200346.7|200196.7|200340.3|200190.3|200350.6|200200.6|200340.3|200190.3|22
1631910560000|2021-09-17 20:29:20|200338.9|200188.9|200318.8|200168.8|200346.5|200196.5|200316.3|200166.3|27
1631910570000|2021-09-17 20:29:30|200318.7|200168.7|200320.9|200170.9|200322.8|200172.8|200316|200166|20
1631910580000|2021-09-17 20:29:40|200321.4|200171.4|200320|200170|200322.6|200172.6|200320|200170|9
1631910590000|2021-09-17 20:29:50|200320.2|200170.2|200321.3|200171.3|200322.7|200172.7|200320|200170|11
1631910600000|2021-09-17 20:30:00|200320.7|200170.7|200335.2|200185.2|200336.1|200186.1|200320.5|200170.5|20
1631910610000|2021-09-17 20:30:10|200337.9|200187.9|200337.7|200187.7|200339.9|200189.9|200334.8|200184.8|28
1631910620000|2021-09-17 20:30:20|200337.2|200187.2|200326.8|200176.8|200338.1|200188.1|200317.8|200167.8|21
1631910630000|2021-09-17 20:30:30|200326.5|200176.5|200325|200175|200328.2|200178.2|200324.3|200174.3|21
1631910640000|2021-09-17 20:30:40|200325.2|200175.2|200325.5|200175.5|200326.9|200176.9|200325.1|200175.1|8
1631910650000|2021-09-17 20:30:50|200325.4|200175.4|200319.5|200169.5|200325.4|200175.4|200319.5|200169.5|15
1631910660000|2021-09-17 20:31:00|200319.8|200169.8|200317.5|200167.5|200319.8|200169.8|200313.4|200163.4|15
1631910670000|2021-09-17 20:31:10|200317.3|200167.3|200315|200165|200320.6|200170.6|200312.2|200162.2|9
1631910680000|2021-09-17 20:31:20|200317.9|200167.9|200314.4|200164.4|200318.8|200168.8|200311.4|200161.4|8
1631910690000|2021-09-17 20:31:30|200314.2|200164.2|200311.2|200161.2|200317.4|200167.4|200311.2|200161.2|6
1631910700000|2021-09-17 20:31:40|200312.9|200162.9|200312.5|200162.5|200323.7|200173.7|200304|200154|12
1631910710000|2021-09-17 20:31:50|200313.8|200163.8|200313.1|200163.1|200315.7|200165.7|200308.1|200158.1|17
1631910720000|2021-09-17 20:32:00|200314.6|200164.6|200316|200166|200316.1|200166.1|200312.6|200162.6|15
1631910730000|2021-09-17 20:32:10|200315.8|200165.8|200312|200162|200315.8|200165.8|200310|200160|13
1631910740000|2021-09-17 20:32:20|200310.4|200160.4|200313.9|200163.9|200314.2|200164.2|200310.4|200160.4|11
1631910750000|2021-09-17 20:32:30|200315.5|200165.5|200311.2|200161.2|200315.5|200165.5|200308.6|200158.6|14
1631910760000|2021-09-17 20:32:40|200311|200161|200311|200161|200314.9|200164.9|200306.4|200156.4|14
1631910770000|2021-09-17 20:32:50|200311.7|200161.7|200303.3|200153.3|200314.8|200164.8|200302.7|200152.7|16
1631910780000|2021-09-17 20:33:00|200304.5|200154.5|200307.1|200157.1|200309.9|200159.9|200297.7|200147.7|24
1631910790000|2021-09-17 20:33:10|200307|200157|200305.5|200155.5|200307|200157|200302.4|200152.4|8
1631910800000|2021-09-17 20:33:20|200305.9|200155.9|200300.8|200150.8|200306.9|200156.9|200300.4|200150.4|9
1631910810000|2021-09-17 20:33:30|200301.7|200151.7|200301.1|200151.1|200301.7|200151.7|200298.3|200148.3|7
1631910820000|2021-09-17 20:33:40|200301.6|200151.6|200301.7|200151.7|200303.2|200153.2|200301|200151|9
1631910830000|2021-09-17 20:33:50|200300.5|200150.5|200309.1|200159.1|200309.1|200159.1|200300.5|200150.5|10
1631910840000|2021-09-17 20:34:00|200308.8|200158.8|200294.6|200144.6|200316.6|200166.6|200284.5|200134.5|17
1631910850000|2021-09-17 20:34:10|200296.2|200146.2|200299.6|200149.6|200305.2|200155.2|200293.7|200143.7|16
1631910860000|2021-09-17 20:34:20|200298.6|200148.6|200297.1|200147.1|200299.9|200149.9|200296.5|200146.5|9
1631910870000|2021-09-17 20:34:30|200296.7|200146.7|200302.5|200152.5|200304.5|200154.5|200296.7|200146.7|13
1631910880000|2021-09-17 20:34:40|200303.9|200153.9|200304.9|200154.9|200304.9|200154.9|200301.3|200151.3|16
1631910890000|2021-09-17 20:34:50|200304|200154|200305.1|200155.1|200306.2|200156.2|200303.4|200153.4|15
1631910900000|2021-09-17 20:35:00|200305|200155|200293.7|200143.7|200305.2|200155.2|200284|200134|21
1631910910000|2021-09-17 20:35:10|200294.5|200144.5|200289.9|200139.9|200294.5|200144.5|200287.6|200137.6|14
1631910920000|2021-09-17 20:35:20|200288.2|200138.2|200293|200143|200295.3|200145.3|200288.2|200138.2|16
1631910930000|2021-09-17 20:35:30|200293.4|200143.4|200292|200142|200294.4|200144.4|200291.3|200141.3|10
1631910940000|2021-09-17 20:35:40|200298.3|200148.3|200300.7|200150.7|200300.7|200150.7|200295.3|200145.3|9
1631910950000|2021-09-17 20:35:50|200301.3|200151.3|200295.6|200145.6|200301.3|200151.3|200295.6|200145.6|8
1631910960000|2021-09-17 20:36:00|200297.6|200147.6|200300.1|200150.1|200313.2|200163.2|200291.5|200141.5|19
1631910970000|2021-09-17 20:36:10|200299.8|200149.8|200313.7|200163.7|200313.7|200163.7|200299.6|200149.6|11
1631910980000|2021-09-17 20:36:20|200313.4|200163.4|200300.9|200150.9|200314.8|200164.8|200299.9|200149.9|8
1631910990000|2021-09-17 20:36:30|200303|200153|200306.3|200156.3|200306.3|200156.3|200301.2|200151.2|8
1631911000000|2021-09-17 20:36:40|200302.4|200152.4|200310|200160|200311.5|200161.5|200302.2|200152.2|14
1631911010000|2021-09-17 20:36:50|200307.9|200157.9|200305.4|200155.4|200307.9|200157.9|200303.8|200153.8|11
1631911020000|2021-09-17 20:37:00|200307.2|200157.2|200310.2|200160.2|200310.2|200160.2|200306.7|200156.7|9
1631911030000|2021-09-17 20:37:10|200310.1|200160.1|200312.8|200162.8|200312.8|200162.8|200302.4|200152.4|14
1631911040000|2021-09-17 20:37:20|200315.2|200165.2|200316.4|200166.4|200316.4|200166.4|200314.3|200164.3|11
1631911050000|2021-09-17 20:37:30|200317.3|200167.3|200314.8|200164.8|200317.3|200167.3|200311.3|200161.3|7
1631911060000|2021-09-17 20:37:40|200319.7|200169.7|200313|200163|200328.2|200178.2|200293.5|200143.5|23
1631911070000|2021-09-17 20:37:50|200307.6|200157.6|200311.6|200161.6|200321.5|200171.5|200296.3|200146.3|17
1631911080000|2021-09-17 20:38:00|200322.9|200172.9|200308.2|200158.2|200323.1|200173.1|200298.3|200148.3|4
1631911090000|2021-09-17 20:38:10|200323.5|200173.5|200316.7|200166.7|200323.5|200173.5|200308|200158|9
1631911100000|2021-09-17 20:38:20|200317.6|200167.6|200307.1|200157.1|200320.4|200170.4|200306.8|200156.8|13
1631911110000|2021-09-17 20:38:30|200307.7|200157.7|200313.5|200163.5|200320.9|200170.9|200292|200142|7
1631911120000|2021-09-17 20:38:40|200320.9|200170.9|200316.6|200166.6|200320.9|200170.9|200311|200161|8
1631911130000|2021-09-17 20:38:50|200318.4|200168.4|200313.7|200163.7|200318.5|200168.5|200303.1|200153.1|8
1631911140000|2021-09-17 20:39:00|200316.4|200166.4|200317|200167|200318.4|200168.4|200267|200117|22
1631911150000|2021-09-17 20:39:10|200306.2|200156.2|200300.8|200150.8|200316.8|200166.8|200291.4|200141.4|14
1631911160000|2021-09-17 20:39:20|200310.3|200160.3|200392|200242|200392|200296.1|200291.7|200141.7|16
1631911170000|2021-09-17 20:39:30|200378.7|200228.7|200376.9|200226.9|200398.4|200299.2|200349.2|200216.5|27
1631911180000|2021-09-17 20:39:40|200376.8|200226.8|200353.3|200203.3|200376.8|200226.8|200349.4|200199.4|10
1631911190000|2021-09-17 20:39:50|200357.7|200207.7|200358.7|200208.7|200361.6|200211.6|200343.1|200193.1|21
1631911200000|2021-09-17 20:40:00|200359.8|200209.8|200354.7|200204.7|200361.4|200211.4|200353.6|200203.6|22
1631911210000|2021-09-17 20:40:10|200355|200205|200355.7|200205.7|200360.5|200210.5|200353.4|200203.4|27
1631911220000|2021-09-17 20:40:20|200355.9|200205.9|200358.5|200208.5|200358.9|200208.9|200347.6|200197.6|14
1631911230000|2021-09-17 20:40:30|200357.3|200207.3|200358.9|200208.9|200362.8|200212.8|200353.1|200203.1|14
1631911240000|2021-09-17 20:40:40|200355.9|200205.9|200354.8|200204.8|200357.2|200207.2|200351.3|200201.3|21
1631911250000|2021-09-17 20:40:50|200354.5|200204.5|200356.2|200206.2|200359.9|200209.9|200354.5|200204.5|14
1631911260000|2021-09-17 20:41:00|200353.3|200203.3|200355.1|200205.1|200355.1|200205.1|200352.2|200202.2|11
1631911270000|2021-09-17 20:41:10|200354.7|200204.7|200356.8|200206.8|200357.1|200207.1|200354.5|200204.5|10
1631911280000|2021-09-17 20:41:20|200357.9|200207.9|200359.3|200209.3|200359.3|200209.3|200357.9|200207.9|8
1631911290000|2021-09-17 20:41:30|200359.9|200209.9|200358|200208|200361.7|200211.7|200349.8|200199.8|16
1631911300000|2021-09-17 20:41:40|200359.2|200209.2|200360.9|200210.9|200363.9|200213.9|200359.2|200209.2|10
1631911310000|2021-09-17 20:41:50|200361.9|200211.9|200353.4|200203.4|200361.9|200211.9|200353.4|200203.4|7
1631911320000|2021-09-17 20:42:00|200356.2|200206.2|200348.1|200198.1|200356.2|200206.2|200335.7|200185.7|24
1631911330000|2021-09-17 20:42:10|200348.5|200198.5|200345.6|200195.6|200350.5|200200.5|200341.8|200191.8|12
1631911340000|2021-09-17 20:42:20|200347.6|200197.6|200345.2|200195.2|200349.2|200199.2|200335.5|200185.5|12
1631911350000|2021-09-17 20:42:30|200345|200195|200344.5|200194.5|200345.3|200195.3|200332.2|200182.2|12
1631911360000|2021-09-17 20:42:40|200341.8|200191.8|200336.4|200186.4|200343.9|200193.9|200335.2|200185.2|15
1631911370000|2021-09-17 20:42:50|200342|200192|200333.6|200183.6|200342.3|200192.3|200333.6|200183.6|8
1631911380000|2021-09-17 20:43:00|200336.7|200186.7|200333.6|200183.6|200354.2|200204.2|200333.6|200183.6|9
1631911390000|2021-09-17 20:43:10|200333.1|200183.1|200348.7|200198.7|200353.7|200203.7|200333.1|200183.1|6
1631911400000|2021-09-17 20:43:20|200349.3|200199.3|200336.1|200186.1|200349.3|200199.3|200336.1|200186.1|5
1631911410000|2021-09-17 20:43:30|200342|200192|200317|200167|200360.5|200210.5|200316.6|200166.6|26
1631911420000|2021-09-17 20:43:40|200313|200163|200312|200162|200325.6|200175.6|200306|200156|20
1631911430000|2021-09-17 20:43:50|200306.2|200156.2|200312.3|200162.3|200323.2|200173.2|200302.5|200152.5|15
1631911440000|2021-09-17 20:44:00|200312.6|200162.6|200314.7|200164.7|200316.6|200166.6|200306|200156|12
1631911450000|2021-09-17 20:44:10|200314|200164|200311.4|200161.4|200314.7|200164.7|200301.5|200151.5|11
1631911460000|2021-09-17 20:44:20|200312.5|200162.5|200306.3|200156.3|200320.5|200170.5|200306.3|200156.3|8
1631911470000|2021-09-17 20:44:30|200306.5|200156.5|200307.8|200157.8|200313|200163|200305.8|200155.8|12
1631911480000|2021-09-17 20:44:40|200314.9|200164.9|200310.7|200160.7|200315.2|200165.2|200306.1|200156.1|11
1631911490000|2021-09-17 20:44:50|200308.1|200158.1|200307.5|200157.5|200314.9|200164.9|200306.2|200156.2|12
1631911500000|2021-09-17 20:45:00|200307.6|200157.6|200311.7|200161.7|200317.8|200167.8|200307.6|200157.6|10
1631911510000|2021-09-17 20:45:10|200311.8|200161.8|200307.6|200157.6|200312.8|200162.8|200306.9|200156.9|11
1631911520000|2021-09-17 20:45:20|200312.2|200162.2|200316.9|200166.9|200326.7|200176.7|200306.6|200156.6|20
1631911530000|2021-09-17 20:45:30|200308|200158|200303.6|200153.6|200308|200158|200300.2|200150.2|5
1631911540000|2021-09-17 20:45:40|200305|200155|200311|200161|200311|200161|200305|200155|5
1631911550000|2021-09-17 20:45:50|200315.5|200165.5|200313.8|200163.8|200315.5|200165.5|200313.8|200163.8|2
1631911560000|2021-09-17 20:46:00|200313.2|200163.2|200309.1|200159.1|200315.6|200165.6|200309.1|200159.1|4
1631911570000|2021-09-17 20:46:10|200308.5|200158.5|200310.4|200160.4|200313.9|200163.9|200308.5|200158.5|7
1631911580000|2021-09-17 20:46:20|200310.3|200160.3|200313.5|200163.5|200334|200184|200305.7|200155.7|15
1631911590000|2021-09-17 20:46:30|200316.5|200166.5|200296.7|200146.7|200316.5|200166.5|200296.7|200146.7|4
1631911600000|2021-09-17 20:46:40|200296.4|200146.4|200315.6|200165.6|200322.1|200172.1|200296.4|200146.4|8
1631911610000|2021-09-17 20:46:50|200321.8|200171.8|200301.1|200151.1|200321.8|200171.8|200301.1|200151.1|4
1631911620000|2021-09-17 20:47:00|200306|200156|200315|200165|200321.4|200171.4|200306|200156|5
1631911630000|2021-09-17 20:47:10|200319.6|200169.6|200314|200164|200322.1|200172.1|200314|200164|5
1631911640000|2021-09-17 20:47:20|200307.5|200157.5|200311|200161|200313.9|200163.9|200307.5|200157.5|10
1631911650000|2021-09-17 20:47:30|200308.1|200158.1|200315.2|200165.2|200315.2|200165.2|200305.8|200155.8|9
1631911660000|2021-09-17 20:47:40|200316.6|200166.6|200313.2|200163.2|200316.6|200166.6|200310.8|200160.8|18
1631911670000|2021-09-17 20:47:50|200313|200163|200299.6|200149.6|200313|200163|200277|200127|30
1631911680000|2021-09-17 20:48:00|200306.1|200156.1|200302.2|200152.2|200308.2|200158.2|200302.2|200152.2|11
1631911690000|2021-09-17 20:48:10|200303.2|200153.2|200277|200127|200308.5|200158.5|200277|200127|24
1631911700000|2021-09-17 20:48:20|200298|200148|200281.3|200131.3|200298|200148|200279.7|200129.7|17
1631911710000|2021-09-17 20:48:30|200281.1|200131.1|200280.1|200130.1|200284.5|200134.5|200277.7|200127.7|12
1631911720000|2021-09-17 20:48:40|200282.4|200132.4|200279.9|200129.9|200301.1|200151.1|200277.7|200127.7|16
1631911730000|2021-09-17 20:48:50|200276.6|200126.6|200279.1|200129.1|200290.9|200140.9|200276.5|200126.5|16
1631911740000|2021-09-17 20:49:00|200280.6|200130.6|200299.3|200149.3|200299.3|200149.3|200274.9|200124.9|9
1631911750000|2021-09-17 20:49:10|200300.7|200150.7|200276.3|200126.3|200310.6|200160.6|200271.5|200121.5|29
1631911760000|2021-09-17 20:49:20|200278.4|200128.4|200274.8|200124.8|200292.6|200142.6|200270.8|200120.8|25
1631911770000|2021-09-17 20:49:30|200278.4|200128.4|200279.6|200129.6|200288.1|200138.1|200267.4|200117.4|25
1631911780000|2021-09-17 20:49:40|200282.3|200132.3|200276.1|200126.1|200282.5|200132.5|200268.8|200118.8|18
1631911790000|2021-09-17 20:49:50|200276|200126|200278.3|200128.3|200279.3|200129.3|200272|200122|21
1631911800000|2021-09-17 20:50:00|200278.4|200128.4|200297.1|200147.1|200302|200152|200272.1|200122.1|16
1631911810000|2021-09-17 20:50:10|200300.5|200150.5|200295.9|200145.9|200319.5|200169.5|200283.6|200133.6|18
1631911820000|2021-09-17 20:50:20|200291.5|200141.5|200292|200142|200294.3|200144.3|200283|200133|15
1631911830000|2021-09-17 20:50:30|200292.4|200142.4|200295.8|200145.8|200301|200151|200291.1|200141.1|19
1631911840000|2021-09-17 20:50:40|200295|200145|200301.5|200151.5|200307.2|200157.2|200295|200145|16
1631911850000|2021-09-17 20:50:50|200302.9|200152.9|200303.5|200153.5|200303.5|200153.5|200299|200149|5
1631911860000|2021-09-17 20:51:00|200303.6|200153.6|200293.8|200143.8|200303.7|200153.7|200293.8|200143.8|14
1631911870000|2021-09-17 20:51:10|200286|200136|200290.8|200140.8|200297.5|200147.5|200284.5|200134.5|16
1631911880000|2021-09-17 20:51:20|200290.7|200140.7|200301.9|200151.9|200302.7|200152.7|200285|200135|16
1631911890000|2021-09-17 20:51:30|200299|200149|200301.7|200151.7|200302|200152|200295.5|200145.5|6
1631911900000|2021-09-17 20:51:40|200302.5|200152.5|200293.1|200143.1|200302.5|200152.5|200281.6|200131.6|10
1631911910000|2021-09-17 20:51:50|200293.6|200143.6|200329|200179|200331.9|200181.9|200293.6|200143.6|13
1631911920000|2021-09-17 20:52:00|200323|200173|200312.6|200162.6|200323|200173|200311.2|200161.2|11
1631911930000|2021-09-17 20:52:10|200314.5|200164.5|200294.7|200144.7|200357.3|200172.9|200290.6|200080.9|17
1631911940000|2021-09-17 20:52:20|200362.6|200075.2|200308.2|200158.2|200362.9|200161.5|200295.5|200074.8|15
1631911950000|2021-09-17 20:52:30|200308.1|200158.1|200315.4|200165.4|200361.3|200165.4|200291.7|200075.2|15
1631911960000|2021-09-17 20:52:40|200297|200147|200305.3|200155.3|200360.3|200164.2|200291.2|200063.3|17
1631911970000|2021-09-17 20:52:50|200338.6|200188.6|200298.7|200148.7|200338.6|200188.6|200289.1|200139.1|11
1631911980000|2021-09-17 20:53:00|200298.8|200148.8|200312.3|200162.3|200317.7|200167.7|200298.8|200148.8|14
1631911990000|2021-09-17 20:53:10|200311.4|200161.4|200300.2|200150.2|200311.8|200161.8|200296.8|200146.8|9
1631912000000|2021-09-17 20:53:20|200299.9|200149.9|200297.7|200147.7|200301.4|200151.4|200297.7|200147.7|11
1631912010000|2021-09-17 20:53:30|200297.3|200147.3|200310.2|200160.2|200365|200160.7|200296.8|200068|18
1631912020000|2021-09-17 20:53:40|200321.6|200171.6|200311.9|200161.9|200321.8|200171.8|200307.8|200157.8|15
1631912030000|2021-09-17 20:53:50|200305.1|200155.1|200296.9|200146.9|200306.9|200156.9|200296.9|200146.9|8
1631912040000|2021-09-17 20:54:00|200296.1|200146.1|200300.5|200150.5|200302.3|200152.3|200294.2|200144.2|8
1631912050000|2021-09-17 20:54:10|200300.6|200150.6|200293.3|200143.3|200312.5|200162.5|200293.3|200143.3|8
1631912060000|2021-09-17 20:54:20|200325|200175|200301.4|200151.4|200325.1|200175.1|200300.2|200150.2|11
1631912070000|2021-09-17 20:54:30|200299.5|200149.5|200298.2|200148.2|200314.7|200164.7|200298.2|200148.2|12
1631912080000|2021-09-17 20:54:40|200298.9|200148.9|200314.4|200164.4|200335.8|200185.8|200298.9|200148.9|15
1631912090000|2021-09-17 20:54:50|200314.3|200164.3|200298.1|200148.1|200366.4|200180.2|200281.9|200069.3|18
1631912100000|2021-09-17 20:55:00|200333.7|200183.7|200298.1|200148.1|200333.7|200183.7|200291|200141|24
1631912110000|2021-09-17 20:55:10|200293.1|200143.1|200300|200150|200349.2|200154|200283.8|200075|20
1631912120000|2021-09-17 20:55:20|200303.5|200153.5|200298|200148|200372|200155.7|200297.9|200072.5|18
1631912130000|2021-09-17 20:55:30|200302.9|200152.9|200296.2|200146.2|200306.2|200156.2|200293.4|200143.4|22
1631912140000|2021-09-17 20:55:40|200295.5|200145.5|200297.9|200147.9|200304.2|200154.2|200295.5|200145.5|11
1631912150000|2021-09-17 20:55:50|200316.6|200166.6|200308.1|200158.1|200330.2|200180.2|200307.9|200157.9|8
1631912160000|2021-09-17 20:56:00|200316.4|200166.4|200322|200172|200322.1|200172.1|200313.6|200163.6|12
1631912170000|2021-09-17 20:56:10|200321.8|200171.8|200315.2|200165.2|200325.3|200175.3|200312.2|200162.2|9
1631912180000|2021-09-17 20:56:20|200318.7|200168.7|200312.5|200162.5|200318.7|200168.7|200303.5|200153.5|11
1631912190000|2021-09-17 20:56:30|200325.8|200175.8|200318.8|200168.8|200337.7|200187.7|200318.6|200168.6|14
1631912200000|2021-09-17 20:56:40|200378.4|200092.1|200334.2|200184.2|200378.4|200197.4|200321.8|200092.1|10
1631912210000|2021-09-17 20:56:50|200335.1|200185.1|200313.8|200163.8|200335.1|200185.1|200313.8|200163.8|9
1631912220000|2021-09-17 20:57:00|200316.9|200166.9|200338.1|200188.1|200346.9|200196.9|200316.7|200166.7|8
1631912230000|2021-09-17 20:57:10|200339.5|200189.5|200345.8|200195.8|200347|200197|200334.8|200184.8|10
1631912240000|2021-09-17 20:57:20|200345.7|200195.7|200293.6|200143.6|200348.7|200198.7|200293.6|200143.6|15
1631912250000|2021-09-17 20:57:30|200306.1|200156.1|200308|200158|200308.1|200158.1|200289|200139|17
1631912260000|2021-09-17 20:57:40|200301.2|200151.2|200292.6|200142.6|200321.3|200171.3|200290.5|200140.5|15
1631912270000|2021-09-17 20:57:50|200295.2|200145.2|200366.5|200069.5|200370.4|200145.5|200288.1|200065.1|14
1631912280000|2021-09-17 20:58:00|200288.7|200138.7|200273.5|200123.5|200371.3|200143.4|200254.8|200074.3|16
1631912290000|2021-09-17 20:58:10|200355.7|200061.1|200265.7|200115.7|200355.7|200129.1|200247.1|200046.1|11
1631912300000|2021-09-17 20:58:20|200273.5|200123.5|200273.9|200123.9|200391.9|200165.1|200245.4|200031.5|25
1631912310000|2021-09-17 20:58:30|200294.9|200144.9|200280.9|200130.9|200311.5|200161.5|200257.9|200107.9|18
1631912320000|2021-09-17 20:58:40|200263.9|200113.9|200279.9|200129.9|200380.4|200152.6|200252.9|200083.4|13
1631912330000|2021-09-17 20:58:50|200279.3|200129.3|200290.9|200140.9|200297.4|200147.4|200262.9|200112.9|11
1632081600000|2021-09-19 20:00:00|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632081620000|2021-09-19 20:00:20|200347.5|200005.5|200347.5|200005.5|200347.5|200005.5|200347.5|200005.5|1
1632081640000|2021-09-19 20:00:40|200254|199912|200236.7|199894.7|200254|199912|200236.7|199894.7|2
1632081810000|2021-09-19 20:03:30|200321|199979|200321|199979|200321|199979|200321|199979|1
1632082120000|2021-09-19 20:08:40|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632082330000|2021-09-19 20:12:10|200321|199979|200321|199979|200321|199979|200321|199979|1
1632082760000|2021-09-19 20:19:20|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632083000000|2021-09-19 20:23:20|200321|199979|200321|199979|200321|199979|200321|199979|1
1632083050000|2021-09-19 20:24:10|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632083160000|2021-09-19 20:26:00|200321|199979|200321|199979|200321|199979|200321|199979|1
1632083560000|2021-09-19 20:32:40|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632083690000|2021-09-19 20:34:50|200321|199979|200321|199979|200321|199979|200321|199979|1
1632083710000|2021-09-19 20:35:10|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632083860000|2021-09-19 20:37:40|200321|199979|200321|199979|200321|199979|200321|199979|1
1632084060000|2021-09-19 20:41:00|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632084350000|2021-09-19 20:45:50|200226.1|199884.1|200226.1|199884.1|200226.1|199884.1|200226.1|199884.1|1
1632084460000|2021-09-19 20:47:40|200295.5|199953.5|200295.5|199953.5|200295.5|199953.5|200295.5|199953.5|1
1632084470000|2021-09-19 20:47:50|200225.8|199883.8|200226.1|199884.1|200226.1|199884.1|200225.8|199883.8|2
1632084650000|2021-09-19 20:50:50|200295.5|199953.5|200226.1|199884.1|200295.5|199953.5|200226.1|199884.1|2
1632084660000|2021-09-19 20:51:00|200295.5|199953.5|200295.5|199953.5|200295.5|199953.5|200295.5|199953.5|1
1632084670000|2021-09-19 20:51:10|200226.1|199884.1|200295.5|199953.5|200295.5|199953.5|200226.1|199884.1|2
1632084700000|2021-09-19 20:51:40|200226.1|199884.1|200226.1|199884.1|200226.1|199884.1|200226.1|199884.1|1
1632084770000|2021-09-19 20:52:50|200287.5|199945.5|200231|199889|200287.5|199945.5|200231|199889|2
1632084950000|2021-09-19 20:55:50|200314.5|199972.5|200314.5|199972.5|200314.5|199972.5|200314.5|199972.5|1
1632084980000|2021-09-19 20:56:20|200231.8|199889.8|200206|199864|200467|200125|200068.6|199726.6|7
1632085000000|2021-09-19 20:56:40|200091.7|199749.7|200205|199863|200205|199863|200091.7|199749.7|3
1632085010000|2021-09-19 20:56:50|200215.4|199873.4|200215.4|199873.4|200215.4|199873.4|200215.4|199873.4|1
1632085020000|2021-09-19 20:57:00|200068.6|199726.6|200195.9|199853.9|200195.9|199853.9|200068.6|199726.6|2
1632085030000|2021-09-19 20:57:10|200172.9|199830.9|200206|199864|200206|199864|200172.9|199830.9|2
1632085040000|2021-09-19 20:57:20|200129.6|199787.6|200195.9|199853.9|200195.9|199853.9|200129.6|199787.6|2
1632085060000|2021-09-19 20:57:40|200091.7|199749.7|200091.7|199749.7|200091.7|199749.7|200091.7|199749.7|1
1632085070000|2021-09-19 20:57:50|200129.6|199787.6|200129.6|199787.6|200129.6|199787.6|200129.6|199787.6|1
1632085080000|2021-09-19 20:58:00|200068.6|199726.6|200068.6|199726.6|200068.6|199726.6|200068.6|199726.6|1
1632085120000|2021-09-19 20:58:40|200206|199864|200206|199864|200206|199864|200206|199864|1
1632085130000|2021-09-19 20:58:50|200091.7|199749.7|200172.9|199830.9|200172.9|199830.9|200091.7|199749.7|2
1632085140000|2021-09-19 20:59:00|200467|200125|200467|200125|200467|200125|200467|200125|1
1632085150000|2021-09-19 20:59:10|200068.6|199726.6|200208.7|199866.7|200323.4|199981.4|200068.6|199726.6|4
1632085170000|2021-09-19 20:59:30|200294|199952|200311.5|199969.5|200311.5|199969.5|200081.9|199739.9|3
1632085180000|2021-09-19 20:59:40|200308.5|199966.5|200407.9|200065.9|200407.9|200065.9|200308.5|199966.5|2
1632085190000|2021-09-19 20:59:50|200090.1|199748.1|200235|199893|200235|199893|200090.1|199748.1|3
1632085200000|2021-09-19 21:00:00|200220.6|199878.6|200264.5|199922.5|200311|199969|200156.5|199814.5|7
1632085210000|2021-09-19 21:00:10|200319.6|199977.6|200267.2|199925.2|200319.6|199977.6|200201.9|199859.9|6
1632085220000|2021-09-19 21:00:20|200310.1|199968.1|200212.9|199870.9|200310.1|199968.1|200212.9|199870.9|7
1632085230000|2021-09-19 21:00:30|200182.7|199840.7|200210.2|199868.2|200279.5|199937.5|200182.7|199840.7|6
1632085240000|2021-09-19 21:00:40|200212.6|199870.6|200214.7|199872.7|200214.7|199872.7|200212.6|199870.6|2
1632085250000|2021-09-19 21:00:50|200216.8|199874.8|200218.9|199876.9|200218.9|199876.9|200216.8|199874.8|2
1632085260000|2021-09-19 21:01:00|200221.5|199879.5|200279.9|199937.9|200279.9|199937.9|200221.5|199879.5|5
1632085270000|2021-09-19 21:01:10|200318.5|199976.5|200340.5|199998.5|200340.5|199998.5|200318.5|199976.5|2
1632085280000|2021-09-19 21:01:20|200229.9|199887.9|200292.5|199950.5|200292.5|199950.5|200229.9|199887.9|3
1632085290000|2021-09-19 21:01:30|200340.5|199998.5|200340.5|199998.5|200340.5|199998.5|200340.5|199998.5|1
1632085300000|2021-09-19 21:01:40|200214.8|199872.8|200288.4|199946.4|200297.7|199955.7|200213|199871|8
1632085310000|2021-09-19 21:01:50|200223.3|199881.3|200212.3|199870.3|200223.3|199881.3|200212.3|199870.3|2
1632085320000|2021-09-19 21:02:00|200214.4|199872.4|200214.4|199872.4|200214.4|199872.4|200214.4|199872.4|1
1632085340000|2021-09-19 21:02:20|200216.4|199874.4|200216.4|199874.4|200216.4|199874.4|200216.4|199874.4|1
1632085350000|2021-09-19 21:02:30|200264.7|199922.7|200264.7|199922.7|200264.7|199922.7|200264.7|199922.7|1
1632085360000|2021-09-19 21:02:40|200218|199876|200218|199876|200218|199876|200218|199876|1
1632085370000|2021-09-19 21:02:50|200218.5|199876.5|200218.5|199876.5|200218.5|199876.5|200218.5|199876.5|1
1632085380000|2021-09-19 21:03:00|200231.9|199889.9|200276.4|199934.4|200276.4|199934.4|200231.9|199889.9|2
1632085400000|2021-09-19 21:03:20|200256.4|199914.4|200223.5|199881.5|200256.4|199914.4|200223.5|199881.5|2
1632085410000|2021-09-19 21:03:30|200249.7|199907.7|200285.7|199943.7|200287.2|199945.2|200249.7|199907.7|3
1632085420000|2021-09-19 21:03:40|200288.9|199946.9|200291|199949|200291|199949|200280.8|199938.8|4
1632085430000|2021-09-19 21:03:50|200240.1|199898.1|200240.1|199898.1|200240.1|199898.1|200240.1|199898.1|1
1632085440000|2021-09-19 21:04:00|200240.9|199898.9|200240.9|199898.9|200240.9|199898.9|200240.9|199898.9|1
1632085450000|2021-09-19 21:04:10|200239.8|199897.8|200225.1|199883.1|200239.8|199897.8|200225.1|199883.1|2
1632085460000|2021-09-19 21:04:20|200218.5|199876.5|200218.5|199876.5|200218.5|199876.5|200218.5|199876.5|1
1632085470000|2021-09-19 21:04:30|200281.2|199939.2|200236.5|199894.5|200281.2|199939.2|200236.5|199894.5|2
1632085480000|2021-09-19 21:04:40|200223.2|199881.2|200231.4|199889.4|200231.4|199889.4|200223.2|199881.2|2
1632085490000|2021-09-19 21:04:50|200227|199885|200227|199885|200227|199885|200227|199885|1
1632085500000|2021-09-19 21:05:00|200293|199951|200235.5|199893.5|200294.2|199952.2|200235.5|199893.5|8
1632085510000|2021-09-19 21:05:10|200269.4|199927.4|200253.3|199911.3|200269.4|199927.4|200253.3|199911.3|2
1632085520000|2021-09-19 21:05:20|200313|199971|200295.4|199953.4|200313|199971|200292.6|199950.6|4
1632085530000|2021-09-19 21:05:30|200242.1|199900.1|200331|199989|200331|199989|200242.1|199900.1|2
1632085540000|2021-09-19 21:05:40|200291.5|199949.5|200322|199980|200322|199980|200291.5|199949.5|2
1632085550000|2021-09-19 21:05:50|200318.5|199976.5|200318.5|199976.5|200318.5|199976.5|200318.5|199976.5|1
1632085560000|2021-09-19 21:06:00|200331|199989|200331|199989|200331|199989|200331|199989|1
1632085570000|2021-09-19 21:06:10|200326.4|199984.4|200323.9|199981.9|200332.6|199990.6|200323.9|199981.9|4
1632085590000|2021-09-19 21:06:30|200331|199989|200323.2|199981.2|200331|199989|200323.2|199981.2|3
1632085600000|2021-09-19 21:06:40|200322.5|199980.5|200324.6|199982.6|200328.4|199986.4|200322.5|199980.5|3
1632085610000|2021-09-19 21:06:50|200330.8|199988.8|200330.8|199988.8|200330.8|199988.8|200330.8|199988.8|1
1632085620000|2021-09-19 21:07:00|200328.3|199986.3|200328.3|199986.3|200328.3|199986.3|200328.3|199986.3|1
1632085630000|2021-09-19 21:07:10|200330.8|199988.8|200331|199989|200331|199989|200330.8|199988.8|2
1632085640000|2021-09-19 21:07:20|200328.3|199986.3|200328.3|199986.3|200328.3|199986.3|200328.3|199986.3|1
1632085650000|2021-09-19 21:07:30|200330.8|199988.8|200330.8|199988.8|200330.8|199988.8|200330.8|199988.8|1
1632085660000|2021-09-19 21:07:40|200330.2|199988.2|200330.2|199988.2|200330.2|199988.2|200330.2|199988.2|1
1632085670000|2021-09-19 21:07:50|200331|199989|200331|199989|200331|199989|200331|199989|1
1632085690000|2021-09-19 21:08:10|200322.4|199980.4|200322.4|199980.4|200322.4|199980.4|200322.4|199980.4|1
1632085700000|2021-09-19 21:08:20|200328.3|199986.3|200328.3|199986.3|200328.3|199986.3|200328.3|199986.3|1
1632085710000|2021-09-19 21:08:30|200331|199989|200322.4|199980.4|200331|199989|200322.4|199980.4|2
1632085720000|2021-09-19 21:08:40|200328.5|199986.5|200318|199976|200328.5|199986.5|200318|199976|2
1632085730000|2021-09-19 21:08:50|200331|199989|200331|199989|200331|199989|200331|199989|1
1632085770000|2021-09-19 21:09:30|200322.4|199980.4|200328.5|199986.5|200328.5|199986.5|200322.4|199980.4|2
1632085780000|2021-09-19 21:09:40|200318|199976|200318|199976|200318|199976|200318|199976|1
1632085790000|2021-09-19 21:09:50|200331|199989|200331|199989|200331|199989|200331|199989|1
1632085800000|2021-09-19 21:10:00|200324|199982|200324|199982|200324|199982|200324|199982|1
1632085810000|2021-09-19 21:10:10|200331|199989|200331|199989|200331|199989|200331|199989|1
1632085830000|2021-09-19 21:10:30|200296|199954|200296|199954|200296|199954|200296|199954|1
1632085850000|2021-09-19 21:10:50|200331|199989|200327.4|199985.4|200331|199989|200327.4|199985.4|2
1632085870000|2021-09-19 21:11:10|200331|199989|200320.6|199978.6|200331|199989|200294|199952|6
1632085880000|2021-09-19 21:11:20|200327.7|199985.7|200320.6|199978.6|200327.7|199985.7|200320.6|199978.6|2
1632085900000|2021-09-19 21:11:40|200331|199989|200331|199989|200331|199989|200331|199989|1
1632085920000|2021-09-19 21:12:00|200395.8|200053.8|200329.7|199987.7|200395.8|200053.8|200329.7|199987.7|3
1632085930000|2021-09-19 21:12:10|200329.8|199987.8|200331|199989|200331|199989|200329.8|199987.8|2
1632085940000|2021-09-19 21:12:20|200280.8|199938.8|200258.8|199916.8|200280.8|199938.8|200173.3|199831.3|11
1632085950000|2021-09-19 21:12:30|200228.3|199886.3|200215.4|199873.4|200244.9|199902.9|200205.1|199863.1|6
1632085960000|2021-09-19 21:12:40|200253.4|199911.4|200238.7|199896.7|200254.3|199912.3|200207.7|199865.7|9
1632085970000|2021-09-19 21:12:50|200258.8|199916.8|200263.4|199921.4|200272.7|199930.7|200258.8|199916.8|6
1632085980000|2021-09-19 21:13:00|200276.3|199934.3|200261.8|199919.8|200276.3|199934.3|200261.8|199919.8|3
1632085990000|2021-09-19 21:13:10|200210|199868|200225.7|199883.7|200225.7|199883.7|200210|199868|7
1632086000000|2021-09-19 21:13:20|200224.8|199882.8|200229.9|199887.9|200229.9|199887.9|200224.8|199882.8|5
1632086010000|2021-09-19 21:13:30|200207.7|199865.7|200209.6|199867.6|200210.2|199868.2|200207.7|199865.7|3
1632086020000|2021-09-19 21:13:40|200220.2|199878.2|200219.7|199877.7|200220.6|199878.6|200219.5|199877.5|6
1632086030000|2021-09-19 21:13:50|200232.2|199890.2|200237.5|199895.5|200237.5|199895.5|200232.2|199890.2|2
1632086040000|2021-09-19 21:14:00|200236.7|199894.7|200269.7|199927.7|200269.7|199927.7|200236.7|199894.7|4
1632086050000|2021-09-19 21:14:10|200233.1|199891.1|200229.7|199887.7|200233.1|199891.1|200229.7|199887.7|3
1632086060000|2021-09-19 21:14:20|200238|199896|200226.3|199884.3|200238|199896|200226.2|199884.2|5
1632086070000|2021-09-19 21:14:30|200226.6|199884.6|200225.3|199883.3|200226.6|199884.6|200225.3|199883.3|2
1632086080000|2021-09-19 21:14:40|200224.9|199882.9|200225.7|199883.7|200225.7|199883.7|200224.9|199882.9|2
1632086090000|2021-09-19 21:14:50|200225.5|199883.5|200213|199871|200225.5|199883.5|200212.4|199870.4|4
1632086100000|2021-09-19 21:15:00|200211.7|199869.7|200217.5|199875.5|200217.5|199875.5|200211.6|199869.6|3
1632086110000|2021-09-19 21:15:10|200224.9|199882.9|200224|199882|200225.3|199883.3|200221.2|199879.2|4
1632086120000|2021-09-19 21:15:20|200207.5|199865.5|200240.5|199898.5|200240.5|199898.5|200206.7|199864.7|4
1632086130000|2021-09-19 21:15:30|200276.3|199934.3|200263.5|199921.5|200295.9|199953.9|200263.5|199921.5|4
1632086140000|2021-09-19 21:15:40|200226.1|199884.1|200243.3|199901.3|200248.2|199906.2|200224.7|199882.7|4
1632086150000|2021-09-19 21:15:50|200253.4|199911.4|200258.9|199916.9|200259.3|199917.3|200253.4|199911.4|3
1632086160000|2021-09-19 21:16:00|200259.6|199917.6|200232.5|199890.5|200259.6|199917.6|200232.5|199890.5|3
1632086170000|2021-09-19 21:16:10|200245.7|199903.7|200250|199908|200258.2|199916.2|200245.7|199903.7|3
1632086180000|2021-09-19 21:16:20|200229.2|199887.2|200244.9|199902.9|200244.9|199902.9|200228.5|199886.5|4
1632086190000|2021-09-19 21:16:30|200242.3|199900.3|200264.6|199922.6|200264.6|199922.6|200242.3|199900.3|3
1632086200000|2021-09-19 21:16:40|200257.3|199915.3|200244.9|199902.9|200257.3|199915.3|200228.5|199886.5|4
1632086210000|2021-09-19 21:16:50|200242.3|199900.3|200230.7|199888.7|200242.3|199900.3|200230.3|199888.3|3
1632086220000|2021-09-19 21:17:00|200230|199888|200232.4|199890.4|200232.4|199890.4|200227.4|199885.4|3
1632086230000|2021-09-19 21:17:10|200237.6|199895.6|200237.6|199895.6|200237.6|199895.6|200237.6|199895.6|1
1632086240000|2021-09-19 21:17:20|200245.5|199903.5|200252.9|199910.9|200252.9|199910.9|200245.5|199903.5|2
1632086250000|2021-09-19 21:17:30|200227.4|199885.4|200237.5|199895.5|200237.5|199895.5|200227.4|199885.4|2
1632086260000|2021-09-19 21:17:40|200237.8|199895.8|200245.5|199903.5|200245.5|199903.5|200237.8|199895.8|2
1632086270000|2021-09-19 21:17:50|200228.9|199886.9|200229.4|199887.4|200229.4|199887.4|200227.7|199885.7|3
1632086280000|2021-09-19 21:18:00|200232.7|199890.7|200232.7|199890.7|200232.7|199890.7|200232.7|199890.7|1
1632086290000|2021-09-19 21:18:10|200227.2|199885.2|200227.4|199885.4|200227.4|199885.4|200227.2|199885.2|2
1632086300000|2021-09-19 21:18:20|200237.9|199895.9|200258.9|199916.9|200258.9|199916.9|200237.9|199895.9|2
1632086310000|2021-09-19 21:18:30|200225.7|199883.7|200240.6|199898.6|200241.4|199899.4|200225.7|199883.7|6
1632086320000|2021-09-19 21:18:40|200240.3|199898.3|200240|199898|200263.9|199921.9|200240|199898|4
1632086330000|2021-09-19 21:18:50|200247.9|199905.9|200257.4|199915.4|200257.4|199915.4|200228.8|199886.8|4
1632086340000|2021-09-19 21:19:00|200257.2|199915.2|200257.4|199915.4|200263.7|199921.7|200257.2|199915.2|4
1632086350000|2021-09-19 21:19:10|200225.4|199883.4|200253.4|199911.4|200253.4|199911.4|200225.4|199883.4|4
1632086360000|2021-09-19 21:19:20|200257.5|199915.5|200257.2|199915.2|200257.5|199915.5|200257.2|199915.2|2
1632086370000|2021-09-19 21:19:30|200225.4|199883.4|200244.5|199902.5|200244.5|199902.5|200221.8|199879.8|3
1632086380000|2021-09-19 21:19:40|200252.4|199910.4|200247.9|199905.9|200252.4|199910.4|200236.3|199894.3|3
1632086390000|2021-09-19 21:19:50|200257.2|199915.2|200251.4|199909.4|200257.2|199915.2|200225.4|199883.4|4
1632086400000|2021-09-19 21:20:00|200257.2|199915.2|200257.2|199915.2|200257.2|199915.2|200257.2|199915.2|1
1632086420000|2021-09-19 21:20:20|200225.4|199883.4|200240|199898|200240|199898|200225.4|199883.4|3
1632086430000|2021-09-19 21:20:30|200251.4|199909.4|200231|199889|200251.4|199909.4|200231|199889|2
1632086440000|2021-09-19 21:20:40|200229.4|199887.4|200226.9|199884.9|200229.4|199887.4|200226.9|199884.9|2
1632086450000|2021-09-19 21:20:50|200236.4|199894.4|200244.1|199902.1|200244.1|199902.1|200236.4|199894.4|2
1632086460000|2021-09-19 21:21:00|200225.4|199883.4|200240|199898|200240|199898|200225.4|199883.4|3
1632086480000|2021-09-19 21:21:20|200251.4|199909.4|200251.4|199909.4|200251.4|199909.4|200251.4|199909.4|1
1632086490000|2021-09-19 21:21:30|200226.5|199884.5|200229.8|199887.8|200229.8|199887.8|200226.5|199884.5|2
1632086500000|2021-09-19 21:21:40|200231.4|199889.4|200268.4|199926.4|200268.6|199926.6|200231.4|199889.4|3
1632086510000|2021-09-19 21:21:50|200257.2|199915.2|200257.4|199915.4|200259.1|199917.1|200257.2|199915.2|3
1632086520000|2021-09-19 21:22:00|200257.8|199915.8|200257.2|199915.2|200267|199925|200231|199889|5
1632086540000|2021-09-19 21:22:20|200225.4|199883.4|200258.4|199916.4|200258.4|199916.4|200225.4|199883.4|3
1632086550000|2021-09-19 21:22:30|200257.2|199915.2|200224.6|199882.6|200257.2|199915.2|200223.6|199881.6|5
1632086560000|2021-09-19 21:22:40|200231|199889|200268.4|199926.4|200268.4|199926.4|200231|199889|3
1632086570000|2021-09-19 21:22:50|200257.2|199915.2|200257.4|199915.4|200262.4|199920.4|200257.2|199915.2|4
1632086580000|2021-09-19 21:23:00|200225.4|199883.4|200251.4|199909.4|200251.4|199909.4|200225.4|199883.4|4
1632086590000|2021-09-19 21:23:10|200257.2|199915.2|200259.1|199917.1|200261.1|199919.1|200257.2|199915.2|3
1632086600000|2021-09-19 21:23:20|200257.8|199915.8|200241.3|199899.3|200257.8|199915.8|200226.7|199884.7|5
1632086610000|2021-09-19 21:23:30|200251.6|199909.6|200251.6|199909.6|200251.6|199909.6|200251.6|199909.6|1
1632086620000|2021-09-19 21:23:40|200257.4|199915.4|200259.1|199917.1|200261.1|199919.1|200257.4|199915.4|3
1632086630000|2021-09-19 21:23:50|200224.4|199882.4|200241.3|199899.3|200241.3|199899.3|200224.4|199882.4|4
1632086640000|2021-09-19 21:24:00|200252.4|199910.4|200252.4|199910.4|200252.4|199910.4|200252.4|199910.4|1
1632086650000|2021-09-19 21:24:10|200226.6|199884.6|200226.6|199884.6|200226.6|199884.6|200226.6|199884.6|1
1632086660000|2021-09-19 21:24:20|200240.3|199898.3|200240|199898|200240.3|199898.3|200240|199898|2
1632086670000|2021-09-19 21:24:30|200226.5|199884.5|200226.5|199884.5|200226.5|199884.5|200226.5|199884.5|1
1632086680000|2021-09-19 21:24:40|200240|199898|200240|199898|200240|199898|200240|199898|1
1632086690000|2021-09-19 21:24:50|200251.4|199909.4|200251.4|199909.4|200251.4|199909.4|200251.4|199909.4|1
1632086700000|2021-09-19 21:25:00|200226.5|199884.5|200211.1|199869.1|200226.5|199884.5|200211.1|199869.1|4
1632086710000|2021-09-19 21:25:10|200221.1|199879.1|200218.9|199876.9|200221.1|199879.1|200218.9|199876.9|2
1632086730000|2021-09-19 21:25:30|200237.1|199895.1|200251.4|199909.4|200251.4|199909.4|200223.8|199881.8|3
1632086740000|2021-09-19 21:25:40|200257.2|199915.2|200257.2|199915.2|200257.2|199915.2|200257.2|199915.2|1
1632086750000|2021-09-19 21:25:50|200261.1|199919.1|200241.3|199899.3|200261.1|199919.1|200221.8|199879.8|4
1632086760000|2021-09-19 21:26:00|200251.6|199909.6|200228.9|199886.9|200251.6|199909.6|200225.9|199883.9|4
1632086770000|2021-09-19 21:26:10|200238.8|199896.8|200231.8|199889.8|200238.8|199896.8|200226.6|199884.6|3
1632086780000|2021-09-19 21:26:20|200236.7|199894.7|200248.8|199906.8|200257.6|199915.6|200236.7|199894.7|4
1632086790000|2021-09-19 21:26:30|200229.7|199887.7|200244.5|199902.5|200244.5|199902.5|200228.2|199886.2|3
1632086800000|2021-09-19 21:26:40|200241.3|199899.3|200244.5|199902.5|200244.5|199902.5|200238.3|199896.3|3
1632086810000|2021-09-19 21:26:50|200228.2|199886.2|200253.9|199911.9|200253.9|199911.9|200228.2|199886.2|3
1632086820000|2021-09-19 21:27:00|200232.2|199890.2|200228.5|199886.5|200232.2|199890.2|200226.3|199884.3|4
1632086830000|2021-09-19 21:27:10|200233.5|199891.5|200226.6|199884.6|200233.5|199891.5|200226.6|199884.6|2
1632086840000|2021-09-19 21:27:20|200231.8|199889.8|200237.5|199895.5|200237.5|199895.5|200231.8|199889.8|2
1632086850000|2021-09-19 21:27:30|200236.7|199894.7|200244.4|199902.4|200244.4|199902.4|200236.7|199894.7|2
1632086860000|2021-09-19 21:27:40|200244.3|199902.3|200226.4|199884.4|200244.3|199902.3|200226.4|199884.4|3
1632086870000|2021-09-19 21:27:50|200226.5|199884.5|200236.1|199894.1|200253.8|199911.8|200226.5|199884.5|4
1632086880000|2021-09-19 21:28:00|200234.1|199892.1|200257.6|199915.6|200265.9|199923.9|200234.1|199892.1|8
1632086890000|2021-09-19 21:28:10|200257|199915|200257|199915|200257|199915|200257|199915|1
1632086900000|2021-09-19 21:28:20|200268.3|199926.3|200261.3|199919.3|200268.3|199926.3|200261.3|199919.3|2
1632086910000|2021-09-19 21:28:30|200226.3|199884.3|200241.1|199899.1|200241.1|199899.1|200226.3|199884.3|4
1632086920000|2021-09-19 21:28:40|200252.2|199910.2|200257.6|199915.6|200257.6|199915.6|200251.5|199909.5|3
1632086930000|2021-09-19 21:28:50|200257|199915|200257|199915|200263|199921|200234.5|199892.5|6
1632086940000|2021-09-19 21:29:00|200263|199921|200261|199919|200263|199921|200257.6|199915.6|3
1632086950000|2021-09-19 21:29:10|200257|199915|200257|199915|200257|199915|200257|199915|1
1632086960000|2021-09-19 21:29:20|200225.3|199883.3|200246.1|199904.1|200246.1|199904.1|200225.3|199883.3|5
1632086970000|2021-09-19 21:29:30|200252.8|199910.8|200259.4|199917.4|200263|199921|200252.8|199910.8|3
1632086980000|2021-09-19 21:29:40|200228.7|199886.7|200241.2|199899.2|200241.2|199899.2|200227|199885|4
1632086990000|2021-09-19 21:29:50|200257|199915|200257|199915|200269|199927|200257|199915|4
1632087000000|2021-09-19 21:30:00|200220.3|199878.3|200216|199874|200220.3|199878.3|200195.5|199853.5|9
1632087010000|2021-09-19 21:30:10|200226.8|199884.8|200225.6|199883.6|200240.9|199898.9|200151|199809|8
1632087020000|2021-09-19 21:30:20|200224.6|199882.6|200147.2|199805.2|200239.5|199897.5|200147.1|199805.1|6
1632087030000|2021-09-19 21:30:30|200203.3|199861.3|200223.1|199881.1|200225.1|199883.1|200202.3|199860.3|7
1632087040000|2021-09-19 21:30:40|200132.9|199790.9|200225.4|199883.4|200226.2|199884.2|200132.9|199790.9|6
1632087050000|2021-09-19 21:30:50|200223.7|199881.7|200200.3|199858.3|200223.7|199881.7|200200.3|199858.3|2
1632087060000|2021-09-19 21:31:00|200201.3|199859.3|200134.1|199792.1|200224.9|199882.9|200134.1|199792.1|7
1632087070000|2021-09-19 21:31:10|200201.3|199859.3|200200.4|199858.4|200201.3|199859.3|200200.4|199858.4|2
1632087080000|2021-09-19 21:31:20|200201.3|199859.3|200208.5|199866.5|200209.2|199867.2|200145.3|199803.3|6
1632087090000|2021-09-19 21:31:30|200149.9|199807.9|200171.2|199829.2|200171.6|199829.6|200149.9|199807.9|4
1632087100000|2021-09-19 21:31:40|200162.9|199820.9|200207.7|199865.7|200216.1|199874.1|200162.9|199820.9|4
1632087110000|2021-09-19 21:31:50|200206.9|199864.9|200202.4|199860.4|200206.9|199864.9|200146.3|199804.3|3
1632087120000|2021-09-19 21:32:00|200203|199861|200182.8|199840.8|200206.1|199864.1|200146.8|199804.8|5
1632087130000|2021-09-19 21:32:10|200208.9|199866.9|200221.7|199879.7|200221.9|199879.9|200208.9|199866.9|6
1632087140000|2021-09-19 21:32:20|200213.8|199871.8|200222.5|199880.5|200222.5|199880.5|200213.8|199871.8|2
1632087150000|2021-09-19 21:32:30|200223.5|199881.5|200225.1|199883.1|200227.3|199885.3|200222.9|199880.9|7
1632087160000|2021-09-19 21:32:40|200232.2|199890.2|200232.2|199890.2|200232.2|199890.2|200232.2|199890.2|1
1632087170000|2021-09-19 21:32:50|200222.3|199880.3|200222.3|199880.3|200222.3|199880.3|200222.3|199880.3|1
1632087180000|2021-09-19 21:33:00|200223.8|199881.8|200224.1|199882.1|200224.1|199882.1|200223.8|199881.8|2
1632087190000|2021-09-19 21:33:10|200228.6|199886.6|200240.8|199898.8|200240.8|199898.8|200228.6|199886.6|2
1632087200000|2021-09-19 21:33:20|200234.2|199892.2|200231.7|199889.7|200248|199906|200231.7|199889.7|3
1632087210000|2021-09-19 21:33:30|200228.2|199886.2|200237.2|199895.2|200237.2|199895.2|200222.8|199880.8|4
1632087220000|2021-09-19 21:33:40|200230.3|199888.3|200230.3|199888.3|200230.3|199888.3|200230.3|199888.3|1
1632087230000|2021-09-19 21:33:50|200233.9|199891.9|200226.5|199884.5|200233.9|199891.9|200223.9|199881.9|3
1632087240000|2021-09-19 21:34:00|200238.2|199896.2|200237.8|199895.8|200238.2|199896.2|200237.8|199895.8|2
1632087250000|2021-09-19 21:34:10|200231|199889|200233.4|199891.4|200233.4|199891.4|200231|199889|2
1632087260000|2021-09-19 21:34:20|200226.9|199884.9|200226.7|199884.7|200226.9|199884.9|200226.7|199884.7|2
1632087270000|2021-09-19 21:34:30|200226.5|199884.5|200223.5|199881.5|200226.5|199884.5|200223.5|199881.5|2
1632087280000|2021-09-19 21:34:40|200222.5|199880.5|200222.5|199880.5|200222.5|199880.5|200222.5|199880.5|1
1632087290000|2021-09-19 21:34:50|200224.2|199882.2|200221.9|199879.9|200224.2|199882.2|200219.6|199877.6|3
1632087300000|2021-09-19 21:35:00|200220.6|199878.6|200220.6|199878.6|200220.6|199878.6|200220.6|199878.6|1
1632087310000|2021-09-19 21:35:10|200217.1|199875.1|200236.2|199894.2|200238.7|199896.7|200217.1|199875.1|3
1632087320000|2021-09-19 21:35:20|200236.6|199894.6|200228.3|199886.3|200236.6|199894.6|200226|199884|5
1632087330000|2021-09-19 21:35:30|200229.4|199887.4|200227|199885|200229.7|199887.7|200223.4|199881.4|4
1632087340000|2021-09-19 21:35:40|200228.9|199886.9|200230.5|199888.5|200232.7|199890.7|200228.9|199886.9|4
1632087350000|2021-09-19 21:35:50|200230|199888|200223.1|199881.1|200230|199888|200223.1|199881.1|2
1632087360000|2021-09-19 21:36:00|200223.4|199881.4|200228.9|199886.9|200228.9|199886.9|200223.4|199881.4|3
1632087370000|2021-09-19 21:36:10|200229.5|199887.5|200232.6|199890.6|200235.3|199893.3|200229.5|199887.5|4
1632087380000|2021-09-19 21:36:20|200233.8|199891.8|200231.3|199889.3|200233.8|199891.8|200231.3|199889.3|2
1632087390000|2021-09-19 21:36:30|200223.3|199881.3|200223.3|199881.3|200223.3|199881.3|200223.3|199881.3|1
1632087400000|2021-09-19 21:36:40|200227|199885|200224.9|199882.9|200227.5|199885.5|200224.9|199882.9|3
1632087410000|2021-09-19 21:36:50|200228.3|199886.3|200231.9|199889.9|200231.9|199889.9|200228.3|199886.3|2
1632087420000|2021-09-19 21:37:00|200223.1|199881.1|200228.4|199886.4|200228.4|199886.4|200223.1|199881.1|2
1632087430000|2021-09-19 21:37:10|200234|199892|200229.6|199887.6|200234|199892|200229.6|199887.6|3
1632087440000|2021-09-19 21:37:20|200229.7|199887.7|200222.3|199880.3|200229.7|199887.7|200221.9|199879.9|5
1632087450000|2021-09-19 21:37:30|200231.2|199889.2|200223.3|199881.3|200231.2|199889.2|200216.4|199874.4|6
1632087460000|2021-09-19 21:37:40|200226.1|199884.1|200220.3|199878.3|200227.8|199885.8|200209|199867|5
1632087470000|2021-09-19 21:37:50|200212.3|199870.3|200219.2|199877.2|200222.8|199880.8|200212.3|199870.3|9
1632087480000|2021-09-19 21:38:00|200220.9|199878.9|200229.4|199887.4|200229.8|199887.8|200220.9|199878.9|4
1632087490000|2021-09-19 21:38:10|200229.8|199887.8|200228.8|199886.8|200229.8|199887.8|200228.8|199886.8|2
1632087500000|2021-09-19 21:38:20|200228.7|199886.7|200229.1|199887.1|200229.7|199887.7|200228.7|199886.7|3
1632087510000|2021-09-19 21:38:30|200228.8|199886.8|200228.8|199886.8|200228.8|199886.8|200228.8|199886.8|1
1632087520000|2021-09-19 21:38:40|200228.7|199886.7|200220|199878|200230.5|199888.5|200220|199878|3
1632087530000|2021-09-19 21:38:50|200223.3|199881.3|200220.3|199878.3|200224.5|199882.5|200217|199875|5
1632087540000|2021-09-19 21:39:00|200223.2|199881.2|200221|199879|200223.2|199881.2|200220.1|199878.1|4
1632087550000|2021-09-19 21:39:10|200223.2|199881.2|200219.1|199877.1|200224.8|199882.8|200215|199873|5
1632087560000|2021-09-19 21:39:20|200219.7|199877.7|200217.4|199875.4|200219.7|199877.7|200217.4|199875.4|2
1632087570000|2021-09-19 21:39:30|200219.5|199877.5|200219.2|199877.2|200219.5|199877.5|200219.2|199877.2|2
1632087580000|2021-09-19 21:39:40|200220.3|199878.3|200221.7|199879.7|200221.7|199879.7|200216.1|199874.1|4
1632087590000|2021-09-19 21:39:50|200220.5|199878.5|200217.4|199875.4|200220.5|199878.5|200212.2|199870.2|4
1632087600000|2021-09-19 21:40:00|200225.4|199883.4|200219.5|199877.5|200225.4|199883.4|200219.5|199877.5|2
1632087610000|2021-09-19 21:40:10|200219.2|199877.2|200220.3|199878.3|200220.3|199878.3|200219.2|199877.2|2
1632087620000|2021-09-19 21:40:20|200220.1|199878.1|200220.1|199878.1|200220.1|199878.1|200220.1|199878.1|1
1632087630000|2021-09-19 21:40:30|200214.7|199872.7|200217|199875|200222.6|199880.6|200212.1|199870.1|6
1632087640000|2021-09-19 21:40:40|200220.8|199878.8|200218.6|199876.6|200241|199899|200207.8|199865.8|6
1632087650000|2021-09-19 21:40:50|200218.5|199876.5|200218.7|199876.7|200223.4|199881.4|200206|199864|9
1632087660000|2021-09-19 21:41:00|200231|199889|200228.7|199886.7|200231|199889|200209|199867|5
1632087670000|2021-09-19 21:41:10|200207.8|199865.8|200218.6|199876.6|200222.6|199880.6|200207.8|199865.8|9
1632087680000|2021-09-19 21:41:20|200220|199878|200220.1|199878.1|200223.3|199881.3|200210.2|199868.2|11
1632087690000|2021-09-19 21:41:30|200222.6|199880.6|200218.9|199876.9|200222.6|199880.6|200209|199867|3
1632087700000|2021-09-19 21:41:40|200220|199878|200220|199878|200220|199878|200218.9|199876.9|3
1632087710000|2021-09-19 21:41:50|200223.3|199881.3|200220.3|199878.3|200223.3|199881.3|200215.1|199873.1|7
1632087720000|2021-09-19 21:42:00|200214.9|199872.9|200220.1|199878.1|200220.1|199878.1|200214.9|199872.9|2
1632087730000|2021-09-19 21:42:10|200212.3|199870.3|200220.3|199878.3|200221|199879|200212.3|199870.3|5
1632087740000|2021-09-19 21:42:20|200220.1|199878.1|200220.1|199878.1|200220.1|199878.1|200220.1|199878.1|1
1632087750000|2021-09-19 21:42:30|200227.9|199885.9|200229.5|199887.5|200229.5|199887.5|200227.9|199885.9|2
1632087760000|2021-09-19 21:42:40|200207.9|199865.9|200218.6|199876.6|200223.3|199881.3|200204.9|199862.9|12
1632087770000|2021-09-19 21:42:50|200218.5|199876.5|200218.6|199876.6|200228.7|199886.7|200206.5|199864.5|7
1632087780000|2021-09-19 21:43:00|200218.5|199876.5|200222.6|199880.6|200222.6|199880.6|200209|199867|6
1632087790000|2021-09-19 21:43:10|200228.7|199886.7|200228.7|199886.7|200228.7|199886.7|200228.7|199886.7|1
1632087810000|2021-09-19 21:43:30|200211.7|199869.7|200228.7|199886.7|200241|199899|200211.7|199869.7|8
1632087820000|2021-09-19 21:43:40|200206.5|199864.5|200227.9|199885.9|200241|199899|200206.5|199864.5|5
1632087830000|2021-09-19 21:43:50|200206.5|199864.5|200218.9|199876.9|200224.5|199882.5|200206.5|199864.5|11
1632087840000|2021-09-19 21:44:00|200222.3|199880.3|200219.2|199877.2|200222.3|199880.3|200207.9|199865.9|5
1632087850000|2021-09-19 21:44:10|200211.9|199869.9|200220|199878|200220|199878|200211.9|199869.9|5
1632087860000|2021-09-19 21:44:20|200212.1|199870.1|200228.7|199886.7|200229.9|199887.9|200212.1|199870.1|9
1632087870000|2021-09-19 21:44:30|200206|199864|200220|199878|200229.7|199887.7|200206|199864|7
1632087880000|2021-09-19 21:44:40|200208.4|199866.4|200219.2|199877.2|200219.2|199877.2|200208.4|199866.4|6
1632087890000|2021-09-19 21:44:50|200226.9|199884.9|200226.1|199884.1|200226.9|199884.9|200212.2|199870.2|5
1632087900000|2021-09-19 21:45:00|200225.9|199883.9|200226.4|199884.4|200226.4|199884.4|200225.9|199883.9|2
1632087910000|2021-09-19 21:45:10|200227.6|199885.6|200218.3|199876.3|200227.6|199885.6|200211.6|199869.6|5
1632087920000|2021-09-19 21:45:20|200221.4|199879.4|200215.1|199873.1|200226.1|199884.1|200207.8|199865.8|9
1632087930000|2021-09-19 21:45:30|200216.8|199874.8|200228.8|199886.8|200241|199899|200216.8|199874.8|6
1632087940000|2021-09-19 21:45:40|200206|199864|200225.5|199883.5|200225.5|199883.5|200206|199864|6
1632087950000|2021-09-19 21:45:50|200229.3|199887.3|200216|199874|200229.5|199887.5|200206|199864|14
1632087960000|2021-09-19 21:46:00|200220.7|199878.7|200228.8|199886.8|200228.8|199886.8|200220.7|199878.7|2
1632087970000|2021-09-19 21:46:10|200236.7|199894.7|200214.6|199872.6|200236.7|199894.7|200206|199864|11
1632087980000|2021-09-19 21:46:20|200217.3|199875.3|200221.7|199879.7|200240.2|199898.2|200211|199869|11
1632087990000|2021-09-19 21:46:30|200220.9|199878.9|200216.8|199874.8|200221.7|199879.7|200211.7|199869.7|12
1632088000000|2021-09-19 21:46:40|200213.8|199871.8|200216.2|199874.2|200234.5|199892.5|200206.5|199864.5|13
1632088010000|2021-09-19 21:46:50|200210.5|199868.5|200215.1|199873.1|200228.3|199886.3|200210.5|199868.5|13
1632088020000|2021-09-19 21:47:00|200231|199889|200216|199874|200242|199900|200206.5|199864.5|11
1632088030000|2021-09-19 21:47:10|200225.9|199883.9|200225.6|199883.6|200228.8|199886.8|200216|199874|5
1632088040000|2021-09-19 21:47:20|200240.2|199898.2|200221.7|199879.7|200240.2|199898.2|200215|199873|9
1632088050000|2021-09-19 21:47:30|200216.9|199874.9|200216.1|199874.1|200236.7|199894.7|200216.1|199874.1|9
1632088060000|2021-09-19 21:47:40|200228.8|199886.8|200216.1|199874.1|200228.8|199886.8|200206|199864|3
1632088070000|2021-09-19 21:47:50|200216|199874|200228.8|199886.8|200228.8|199886.8|200216|199874|7
1632088080000|2021-09-19 21:48:00|200207.8|199865.8|200228.9|199886.9|200238.8|199896.8|200207.8|199865.8|12
1632088090000|2021-09-19 21:48:10|200224.7|199882.7|200221|199879|200237|199895|200216.1|199874.1|8
1632088100000|2021-09-19 21:48:20|200226.3|199884.3|200226.6|199884.6|200237|199895|200210.8|199868.8|10
1632088110000|2021-09-19 21:48:30|200206.5|199864.5|200218.3|199876.3|200226.6|199884.6|200206.5|199864.5|12
1632088120000|2021-09-19 21:48:40|200216.7|199874.7|200222.1|199880.1|200222.1|199880.1|200214.7|199872.7|8
1632088130000|2021-09-19 21:48:50|200226.6|199884.6|200228.3|199886.3|200230.9|199888.9|200225.8|199883.8|6
1632088140000|2021-09-19 21:49:00|200229.8|199887.8|200226.3|199884.3|200236.3|199894.3|200208.5|199866.5|7
1632088150000|2021-09-19 21:49:10|200231|199889|200229.8|199887.8|200231|199889|200229.8|199887.8|3
1632088160000|2021-09-19 21:49:20|200232.7|199890.7|200218.2|199876.2|200232.7|199890.7|200216.6|199874.6|5
1632088170000|2021-09-19 21:49:30|200226.6|199884.6|200229.8|199887.8|200230.3|199888.3|200226.6|199884.6|3
1632088180000|2021-09-19 21:49:40|200230.7|199888.7|200229.8|199887.8|200230.7|199888.7|200209.1|199867.1|7
1632088190000|2021-09-19 21:49:50|200206|199864|200222.1|199880.1|200226.3|199884.3|200206|199864|10
1632088200000|2021-09-19 21:50:00|200208.9|199866.9|200229.8|199887.8|200229.9|199887.9|200208.9|199866.9|6
1632088210000|2021-09-19 21:50:10|200206|199864|200218.2|199876.2|200222.7|199880.7|200206|199864|9
1632088220000|2021-09-19 21:50:20|200222.1|199880.1|200216.6|199874.6|200229.8|199887.8|200207.9|199865.9|11
1632088230000|2021-09-19 21:50:30|200241|199899|200222|199880|200241|199899|200207.9|199865.9|12
1632088240000|2021-09-19 21:50:40|200221.8|199879.8|200216.2|199874.2|200242|199900|200206.5|199864.5|11
1632088250000|2021-09-19 21:50:50|200217.7|199875.7|200215.2|199873.2|200229.3|199887.3|200204.2|199862.2|9
1632088260000|2021-09-19 21:51:00|200213.2|199871.2|200215.3|199873.3|200240.6|199898.6|200213.2|199871.2|5
1632088270000|2021-09-19 21:51:10|200215.2|199873.2|200215.2|199873.2|200241.7|199899.7|200208|199866|6
1632088280000|2021-09-19 21:51:20|200229.3|199887.3|200221|199879|200237.8|199895.8|200208|199866|13
1632088290000|2021-09-19 21:51:30|200220.8|199878.8|200208|199866|200242|199900|200208|199866|11
1632088300000|2021-09-19 21:51:40|200229.3|199887.3|200213.2|199871.2|200242|199900|200210.9|199868.9|9
1632088310000|2021-09-19 21:51:50|200209.3|199867.3|200204.2|199862.2|200229.3|199887.3|200204.2|199862.2|16
1632088320000|2021-09-19 21:52:00|200229.3|199887.3|200229.3|199887.3|200229.3|199887.3|200229.3|199887.3|1
1632088330000|2021-09-19 21:52:10|200241.7|199899.7|200213.2|199871.2|200241.7|199899.7|200206|199864|11
1632088340000|2021-09-19 21:52:20|200229.1|199887.1|200203.7|199861.7|200240.6|199898.6|200203.7|199861.7|5
1632088350000|2021-09-19 21:52:30|200229.1|199887.1|200233.1|199891.1|200239.7|199897.7|200229.1|199887.1|4
1632088360000|2021-09-19 21:52:40|200204.7|199862.7|200215.8|199873.8|200221.8|199879.8|200204.7|199862.7|8
1632088370000|2021-09-19 21:52:50|200206|199864|200221|199879|200236.3|199894.3|200204.1|199862.1|13
1632088380000|2021-09-19 21:53:00|200221.7|199879.7|200233.1|199891.1|200233.1|199891.1|200211.6|199869.6|5
1632088390000|2021-09-19 21:53:10|200230.5|199888.5|200210.9|199868.9|200230.5|199888.5|200206.1|199864.1|6
1632088400000|2021-09-19 21:53:20|200229.1|199887.1|200215.3|199873.3|200229.1|199887.1|200206|199864|7
1632088410000|2021-09-19 21:53:30|200215.9|199873.9|200215.3|199873.3|200221.1|199879.1|200206.1|199864.1|10
1632088420000|2021-09-19 21:53:40|200215.8|199873.8|200229.1|199887.1|200229.1|199887.1|200210.8|199868.8|5
1632088440000|2021-09-19 21:54:00|200236.3|199894.3|200211.6|199869.6|200236.3|199894.3|200211.6|199869.6|5
1632088450000|2021-09-19 21:54:10|200221|199879|200229.1|199887.1|200242|199900|200210.5|199868.5|10
1632088460000|2021-09-19 21:54:20|200206|199864|200216.1|199874.1|200242|199900|200206|199864|6
1632088470000|2021-09-19 21:54:30|200213.3|199871.3|200210.8|199868.8|200241|199899|200206|199864|10
1632088480000|2021-09-19 21:54:40|200230.5|199888.5|200229.1|199887.1|200230.5|199888.5|200229.1|199887.1|2
1632088500000|2021-09-19 21:55:00|200204.6|199862.6|200226.2|199884.2|200226.2|199884.2|200204.6|199862.6|6
1632088510000|2021-09-19 21:55:10|200229.1|199887.1|200225.1|199883.1|200229.1|199887.1|200217.9|199875.9|9
1632088520000|2021-09-19 21:55:20|200224.9|199882.9|200226.4|199884.4|200228.3|199886.3|200221.1|199879.1|7
1632088530000|2021-09-19 21:55:30|200228.4|199886.4|200226.2|199884.2|200229.3|199887.3|200220.8|199878.8|8
1632088540000|2021-09-19 21:55:40|200219.1|199877.1|200224|199882|200224.9|199882.9|200219.1|199877.1|7
1632088550000|2021-09-19 21:55:50|200225.6|199883.6|200224.9|199882.9|200226|199884|200224.3|199882.3|5
1632088560000|2021-09-19 21:56:00|200230.7|199888.7|200227|199885|200234.8|199892.8|200222.7|199880.7|9
1632088570000|2021-09-19 21:56:10|200226.1|199884.1|200226.1|199884.1|200226.1|199884.1|200226.1|199884.1|1
1632088580000|2021-09-19 21:56:20|200225.6|199883.6|200228.6|199886.6|200230.7|199888.7|200225.6|199883.6|5
1632088590000|2021-09-19 21:56:30|200231.8|199889.8|200229.7|199887.7|200231.8|199889.8|200229.7|199887.7|4
1632088600000|2021-09-19 21:56:40|200237.7|199895.7|200226.5|199884.5|200237.7|199895.7|200225.5|199883.5|5
1632088610000|2021-09-19 21:56:50|200228.2|199886.2|200225.3|199883.3|200230|199888|200215.6|199873.6|6
1632088620000|2021-09-19 21:57:00|200227.7|199885.7|200230.9|199888.9|200233.3|199891.3|200225|199883|13
1632088630000|2021-09-19 21:57:10|200234.7|199892.7|200236|199894|200239.8|199897.8|200233.8|199891.8|9
1632088640000|2021-09-19 21:57:20|200241.2|199899.2|200236.1|199894.1|200241.2|199899.2|200236.1|199894.1|10
1632088650000|2021-09-19 21:57:30|200236.3|199894.3|200237.7|199895.7|200237.7|199895.7|200234.2|199892.2|8
1632088660000|2021-09-19 21:57:40|200236.5|199894.5|200239.1|199897.1|200239.6|199897.6|200234.2|199892.2|6
1632088670000|2021-09-19 21:57:50|200237.9|199895.9|200235.8|199898.8|200239.2|199899.7|200235.2|199895.4|6
1632088680000|2021-09-19 21:58:00|200234.7|199897.7|200236.8|199899.8|200242.6|199905.6|200234.3|199897.3|7
1632088690000|2021-09-19 21:58:10|200235.5|199898.5|200231.8|199894.8|200235.5|199898.5|200229.2|199892.2|7
1632088700000|2021-09-19 21:58:20|200230.4|199893.4|200241.2|199904.2|200254.4|199917.4|200230.4|199893.4|5
1632088710000|2021-09-19 21:58:30|200228.9|199891.9|200235.3|199898.3|200237.1|199900.1|200228.9|199891.9|4
1632088720000|2021-09-19 21:58:40|200239.6|199902.6|200231.7|199894.7|200239.6|199902.6|200231.7|199894.7|4
1632088740000|2021-09-19 21:59:00|200232.7|199895.7|200250.6|199913.6|200250.6|199913.6|200229.3|199892.3|6
1632088750000|2021-09-19 21:59:10|200241.2|199904.2|200237|199900|200241.2|199904.2|200232.7|199895.7|4
1632088760000|2021-09-19 21:59:20|200238|199901|200230.4|199893.4|200238|199901|200229|199892|4
1632088780000|2021-09-19 21:59:40|200231|199894|200242.3|199905.3|200244.9|199907.9|200230.5|199893.5|6
1632088790000|2021-09-19 21:59:50|200243.1|199906.1|200233.3|199896.3|200243.1|199906.1|200229|199892|7
1632088800000|2021-09-19 22:00:00|200233|199896|200227|199890|200233|199896|200205.2|199868.2|19
1632088810000|2021-09-19 22:00:10|200225.8|199888.8|200215.4|199878.4|200226.2|199889.2|200211.4|199874.4|13
1632088820000|2021-09-19 22:00:20|200219.4|199882.4|200203.3|199866.3|200230.7|199893.7|200193.7|199856.7|15
1632088830000|2021-09-19 22:00:30|200205.6|199868.6|200213.5|199876.5|200217.1|199880.1|200205.6|199868.6|6
1632088840000|2021-09-19 22:00:40|200207.7|199870.7|200212.5|199875.5|200214.1|199877.1|200207.7|199870.7|8
1632088850000|2021-09-19 22:00:50|200216.5|199879.5|200200.2|199863.2|200219.3|199882.3|200200.2|199863.2|15
1632088860000|2021-09-19 22:01:00|200215.8|199878.8|200223|199886|200226.2|199889.2|200204.1|199867.1|29
1632088870000|2021-09-19 22:01:10|200222.7|199885.7|200223.6|199886.6|200223.6|199886.6|200206.9|199869.9|25
1632088880000|2021-09-19 22:01:20|200223.3|199886.3|200235.7|199898.7|200235.7|199898.7|200218.1|199881.1|24
1632088890000|2021-09-19 22:01:30|200227.6|199890.6|200262.3|199925.3|200270.7|199933.7|200227.1|199890.1|28
1632088900000|2021-09-19 22:01:40|200259.8|199922.8|200306.5|199969.5|200310|199973|200259.1|199922.1|35
1632088910000|2021-09-19 22:01:50|200309.7|199972.7|200293.6|199956.6|200320.1|199983.1|200293.6|199956.6|30
1632088920000|2021-09-19 22:02:00|200296.4|199959.4|200314.3|199977.3|200317|199983.5|200295.2|199959.4|24
1632088930000|2021-09-19 22:02:10|200314.1|199977.1|200302.6|199965.6|200315.8|199978.8|200301.1|199964.1|19
1632088940000|2021-09-19 22:02:20|200305.4|199968.4|200307.1|199970.1|200307.4|199970.4|200303.4|199966.4|14
1632088950000|2021-09-19 22:02:30|200308.5|199971.5|200311.1|199974.1|200317|199980|200290.2|199953.2|20
1632088960000|2021-09-19 22:02:40|200309.3|199972.3|200311|199974|200312.3|199977.6|200305.7|199970.8|20
1632088970000|2021-09-19 22:02:50|200311.3|199974.3|200290.7|199993.7|200311.3|199993.7|200290|199970.8|13
1632088980000|2021-09-19 22:03:00|200290.5|199993.5|200292.7|199995.7|200294.3|200002.1|200285.5|199993.5|15
1632088990000|2021-09-19 22:03:10|200282.7|200006.7|200229.1|200079.1|200299.6|200079.1|200214.5|199983.4|16
1632089000000|2021-09-19 22:03:20|200288.7|200021.8|200303.5|200006.5|200305.9|200021.8|200288.7|200006.5|11
1632089010000|2021-09-19 22:03:30|200302.6|200005.6|200317|200039.7|200337.3|200040.4|200302.6|200005.6|15
1632089020000|2021-09-19 22:03:40|200331.5|200040.6|200320.4|200052.4|200335.2|200052.4|200320.4|200035.2|10
1632089030000|2021-09-19 22:03:50|200335.6|200038.6|200336.1|200053.9|200369|200072|200327.6|200038.6|20
1632089040000|2021-09-19 22:04:00|200337.3|200050.6|200258.7|200108.7|200346.9|200108.7|200258.7|200041.6|17
1632089050000|2021-09-19 22:04:10|200320.1|200059|200342.2|200045.2|200343.4|200064.7|200316.7|200043.1|8
1632089060000|2021-09-19 22:04:20|200341.4|200044.4|200336.1|200054.7|200344.2|200054.7|200328.8|200038.7|9
1632089070000|2021-09-19 22:04:30|200331.1|200059.9|200342.9|200062.5|200346.8|200121.2|200271.2|200047.9|11
1632089080000|2021-09-19 22:04:40|200335.7|200045.3|200335.3|200054.3|200341.6|200120.1|200270.1|200043.2|18
1632089090000|2021-09-19 22:04:50|200324.3|200061.7|200338.5|200068.9|200351.8|200127.9|200277.9|200053.5|17
1632089100000|2021-09-19 22:05:00|200350.5|200053.5|200334.6|200062.3|200353.7|200064.2|200332.7|200041.8|15
1632089110000|2021-09-19 22:05:10|200329|200068.9|200363|200079.1|200363|200125.6|200275.6|200057.9|22
1632089120000|2021-09-19 22:05:20|200367.2|200075.8|200348.5|200073.6|200367.2|200142.7|200292.5|200062.3|15
1632089130000|2021-09-19 22:05:30|200358.2|200061.2|200276.7|200126.7|200364.1|200138.9|200276.7|200061.2|7
1632089140000|2021-09-19 22:05:40|200328.4|200076.6|200331.7|200076.3|200351.1|200076.6|200328.4|200052.2|9
1632089150000|2021-09-19 22:05:50|200275.9|200125.9|200352.5|200055.5|200353.5|200129.3|200275.9|200052.9|14
1632089160000|2021-09-19 22:06:00|200351.6|200055.6|200334.9|200083|200355|200137.8|200283.1|200055.6|13
1632089170000|2021-09-19 22:06:10|200340.3|200077.3|200289.8|200139.8|200340.3|200153.8|200289.8|200077.3|14
1632089180000|2021-09-19 22:06:20|200292.4|200142.4|200326.2|200029.2|200343.9|200142.5|200256.4|200027|10
1632089190000|2021-09-19 22:06:30|200311.7|200047.8|200311.6|200037.9|200327.7|200100.9|200247.9|200023.8|19
1632089200000|2021-09-19 22:06:40|200308.7|200040.9|200307.2|200045.5|200321.7|200050.7|200300.2|200024.7|13
1632089210000|2021-09-19 22:06:50|200305.3|200045.6|200254.2|200104.2|200321.1|200104.2|200254.2|200027.3|20
1632089220000|2021-09-19 22:07:00|200254|200104|200330.8|200033.8|200331.6|200111.2|200251.8|200033|18
1632089230000|2021-09-19 22:07:10|200330.1|200034.7|200251.9|200101.9|200330.1|200101.9|200250.1|200034.7|14
1632089240000|2021-09-19 22:07:20|200251.2|200101.2|200249.9|200099.9|200311|200103.1|200249.8|200043.6|16
1632089250000|2021-09-19 22:07:30|200310.5|200041.1|200262.4|200112.4|200338.8|200130.4|200249.6|200031.2|20
1632089260000|2021-09-19 22:07:40|200261.8|200111.8|200264.3|200114.3|200337.3|200116.8|200261.8|200039.8|17
1632089270000|2021-09-19 22:07:50|200265.8|200115.8|200254.8|200104.8|200332.5|200115.8|200254.8|200033.5|9
1632089280000|2021-09-19 22:08:00|200308.3|200052.7|200257.8|200107.8|200308.3|200108.5|200255.8|200052.7|8
1632089290000|2021-09-19 22:08:10|200304.5|200154.5|200348.3|200051.3|200348.3|200154.5|200278|200051.3|7
1632089300000|2021-09-19 22:08:20|200344.9|200047.9|200264.4|200114.4|200347.4|200114.5|200264.2|200034.8|16
1632089310000|2021-09-19 22:08:30|200332.6|200047.1|200320.1|200023.1|200347.2|200129.1|200258.6|200023.1|17
1632089320000|2021-09-19 22:08:40|200316.9|200038.6|200328.5|200031.5|200328.5|200104.4|200254.4|200025.8|5
1632089330000|2021-09-19 22:08:50|200264|200114|200254.9|200104.9|200326.4|200116.1|200254.9|200051.7|12
1632089340000|2021-09-19 22:09:00|200274.8|200124.8|200346.4|200055.3|200347.8|200126|200272.2|200046.8|20
1632089350000|2021-09-19 22:09:10|200338.9|200064.3|200260.7|200110.7|200351.7|200127.5|200256.9|200044|17
1632089360000|2021-09-19 22:09:20|200262.2|200112.2|200264.7|200114.7|200326.4|200116.5|200261.5|200051.3|12
1632089370000|2021-09-19 22:09:30|200264|200114|200332.2|200052.5|200340.7|200116|200263.3|200041.5|10
1632089380000|2021-09-19 22:09:40|200324.4|200058.5|200263|200113|200334.8|200113|200260.7|200045.9|7
1632089390000|2021-09-19 22:09:50|200262.4|200112.4|200268.8|200118.8|200269.7|200119.7|200262.4|200112.4|10
1632089400000|2021-09-19 22:10:00|200269.6|200119.6|200332.3|200035.3|200332.3|200119.6|200259|200033.2|8
1632089410000|2021-09-19 22:10:10|200367.5|200070.5|200344.7|200047.7|200367.5|200132.9|200282.1|200046.5|13
1632089420000|2021-09-19 22:10:20|200341.5|200057.2|200256.2|200106.2|200342.5|200124.7|200252.1|200050.5|13
1632089430000|2021-09-19 22:10:30|200255.2|200105.2|200305.9|200046.8|200328.3|200106.6|200253|200030.3|12
1632089440000|2021-09-19 22:10:40|200305.8|200099.8|200313.7|200051.2|200327.6|200107.7|200249.8|200030.5|8
1632089450000|2021-09-19 22:10:50|200312|200052.2|200258.6|200108.6|200312|200108.6|200255|200052.2|7
1632089460000|2021-09-19 22:11:00|200254|200104|200277.3|200127.3|200279.3|200129.3|200254|200104|7
1632089470000|2021-09-19 22:11:10|200274.5|200124.5|200251.6|200101.6|200318.8|200124.5|200249.1|200032.1|14
1632089480000|2021-09-19 22:11:20|200251.4|200101.4|200307.3|200041.6|200314.7|200101.4|200247.7|200034.3|10
1632089490000|2021-09-19 22:11:30|200249.8|200099.8|200329.1|200032.1|200330.8|200108.7|200249.8|200032.1|10
1632089500000|2021-09-19 22:11:40|200263.1|200113.1|200257.3|200107.3|200327.7|200113.1|200256.1|200026.3|10
1632089510000|2021-09-19 22:11:50|200256.9|200106.9|200255.5|200105.5|200327|200108.3|200253.3|200029.2|13
1632089520000|2021-09-19 22:12:00|200255.3|200105.3|200314.7|200059.8|200317.3|200117.2|200254.9|200059.8|26
1632089530000|2021-09-19 22:12:10|200316.3|200056.1|200258|200108|200316.3|200108.8|200257.6|200055.8|12
1632089540000|2021-09-19 22:12:20|200258.1|200108.1|200270.4|200120.4|200343.6|200122.9|200249.4|200043.2|21
1632089550000|2021-09-19 22:12:30|200342.2|200045.2|200270.6|200120.6|200342.5|200121.8|200269.6|200044.9|9
1632089560000|2021-09-19 22:12:40|200269.6|200119.6|200267.9|200117.9|200330.9|200121.2|200265.1|200058.4|15
1632089570000|2021-09-19 22:12:50|200272.5|200122.5|200267.9|200117.9|200342.8|200122.5|200265.8|200041.7|16
1632089580000|2021-09-19 22:13:00|200267.6|200117.6|200281.7|200131.7|200356.5|200137.5|200263.2|200059.5|18
1632089590000|2021-09-19 22:13:10|200333.5|200075|200330.1|200058.6|200345.5|200135|200268.6|200056.5|16
1632089600000|2021-09-19 22:13:20|200342.5|200045.5|200361.4|200078.2|200369.4|200159.5|200270.1|200045|23
1632089610000|2021-09-19 22:13:30|200294.6|200144.6|200380.6|200083.6|200383.2|200163.9|200294.3|200078|20
1632089620000|2021-09-19 22:13:40|200368|200095.1|200305.4|200155.4|200381.5|200155.4|200305.4|200082.4|11
1632089630000|2021-09-19 22:13:50|200305.8|200155.8|200370.3|200097.4|200383.8|200158.9|200305.3|200092.9|19
1632089640000|2021-09-19 22:14:00|200296.8|200146.8|200294.2|200144.2|200373.4|200152.1|200294.2|200076.3|17
1632089650000|2021-09-19 22:14:10|200294.4|200144.4|200295.2|200145.2|200356.7|200146|200294.3|200078.6|14
1632089660000|2021-09-19 22:14:20|200294.1|200144.1|200296.2|200146.2|200351.5|200146.2|200293.8|200090.5|8
1632089670000|2021-09-19 22:14:30|200295.1|200145.1|200296.9|200146.9|200363.7|200147.3|200295.1|200077.1|7
1632089680000|2021-09-19 22:14:40|200298|200148|200376.2|200116.7|200376.2|200148.8|200297.6|200086.9|9
1632089690000|2021-09-19 22:14:50|200315.7|200165.7|200296.5|200146.5|200368.1|200165.7|200296.5|200102.3|15
1632089700000|2021-09-19 22:15:00|200296.6|200146.6|200296.7|200146.7|200297|200147|200294.9|200144.9|15
1632089710000|2021-09-19 22:15:10|200296.5|200146.5|200296.8|200146.8|200298.3|200148.3|200296.2|200146.2|12
1632089720000|2021-09-19 22:15:20|200296.3|200146.3|200296.7|200146.7|200297.5|200147.5|200296.3|200146.3|8
1632089730000|2021-09-19 22:15:30|200296.6|200146.6|200300.7|200150.7|200306|200156|200296.5|200146.5|15
1632089740000|2021-09-19 22:15:40|200300.2|200150.2|200297.6|200147.6|200300.2|200150.2|200297.6|200147.6|8
1632089750000|2021-09-19 22:15:50|200297.7|200147.7|200293.2|200143.2|200347.1|200147.7|200291.8|200084.4|8
1632089760000|2021-09-19 22:16:00|200294.5|200144.5|200298.9|200148.9|200308.7|200158.7|200292.6|200142.6|15
1632089770000|2021-09-19 22:16:10|200299.8|200149.8|200294.7|200144.7|200368.1|200152.9|200294.7|200071.1|15
1632089780000|2021-09-19 22:16:20|200294.9|200144.9|200356|200083.5|200366.6|200157.1|200291.9|200069.6|22
1632089790000|2021-09-19 22:16:30|200320.8|200170.8|200302.6|200152.6|200364.2|200170.8|200300.3|200096.4|18
1632089800000|2021-09-19 22:16:40|200303.4|200153.4|200364.7|200112.8|200364.7|200167.3|200294.7|200112.8|18
1632089810000|2021-09-19 22:16:50|200311.7|200161.7|200304.7|200154.7|200379.3|200174.9|200303.8|200088.7|11
1632089820000|2021-09-19 22:17:00|200303.4|200153.4|200299.9|200149.9|200306.6|200156.6|200298.2|200148.2|12
1632089830000|2021-09-19 22:17:10|200300.5|200150.5|200300.9|200150.9|200300.9|200150.9|200298|200148|7
1632089840000|2021-09-19 22:17:20|200298.7|200148.7|200295.5|200145.5|200299|200149|200295.4|200145.4|9
1632089850000|2021-09-19 22:17:30|200295.8|200145.8|200294.1|200144.1|200364.2|200147.2|200290.6|200063.6|7
1632089860000|2021-09-19 22:17:40|200294.7|200144.7|200351.3|200096|200361|200148.5|200294.1|200084.2|11
1632089870000|2021-09-19 22:17:50|200369|200077.3|200390.9|200093.9|200390.9|200175.2|200298.5|200077.3|9
1632089880000|2021-09-19 22:18:00|200316.2|200166.2|200299.6|200149.6|200387|200166.2|200295.6|200090|10
1632089890000|2021-09-19 22:18:10|200298.9|200148.9|200297.8|200147.8|200298.9|200148.9|200297.8|200147.8|3
1632089900000|2021-09-19 22:18:20|200299.3|200149.3|200300|200150|200300.1|200150.1|200253.5|200103.5|11
1632089910000|2021-09-19 22:18:30|200493.5|200196.5|200310.6|200160.6|200493.5|200196.5|200283.7|200083.3|11
1632089920000|2021-09-19 22:18:40|200308.4|200158.4|200297.5|200147.5|200309.7|200159.7|200295.7|200145.7|9
1632089930000|2021-09-19 22:18:50|200298.1|200148.1|200297.4|200147.4|200318.4|200168.4|200296.9|200146.9|18
1632089940000|2021-09-19 22:19:00|200296.9|200146.9|200296.6|200146.6|200298.5|200148.5|200296.1|200146.1|11
1632089950000|2021-09-19 22:19:10|200292.2|200142.2|200287.4|200137.4|200293.6|200143.6|200260.2|200110.2|13
1632089960000|2021-09-19 22:19:20|200278.2|200128.2|200287|200137|200296.4|200146.4|200273.4|200123.4|14
1632089970000|2021-09-19 22:19:30|200281.2|200131.2|200295.1|200145.1|200302|200152|200280.7|200130.7|21
1632089980000|2021-09-19 22:19:40|200296.6|200146.6|200295.7|200145.7|200297.5|200147.5|200290|200140|11
1632089990000|2021-09-19 22:19:50|200294.5|200144.5|200289.1|200139.1|200347.6|200145.8|200289|200092.5|9
1632090000000|2021-09-19 22:20:00|200287.9|200137.9|200340.1|200089.5|200362.5|200139|200287.9|200065.5|9
1632090010000|2021-09-19 22:20:10|200292.7|200142.7|200288.5|200138.5|200362.1|200143.8|200288.5|200065.1|8
1632090020000|2021-09-19 22:20:20|200290.1|200140.1|200314.2|200164.2|200314.2|200164.2|200290.1|200140.1|12
1632090030000|2021-09-19 22:20:30|200310.7|200160.7|200302.9|200152.9|200384.4|200160.7|200302.9|200084.7|11
1632090040000|2021-09-19 22:20:40|200305.2|200155.2|200297.5|200147.5|200305.2|200155.2|200297.5|200147.5|7
1632090050000|2021-09-19 22:20:50|200297.2|200147.2|200304.4|200154.4|200308.5|200158.5|200297.2|200147.2|16
1632090060000|2021-09-19 22:21:00|200308|200158|200293.2|200143.2|200349.6|200158|200289.9|200092.9|15
1632090070000|2021-09-19 22:21:10|200290.2|200140.2|200296.5|200146.5|200296.5|200146.5|200290|200140|5
1632090080000|2021-09-19 22:21:20|200295.7|200145.7|200377.3|200083.9|200402.8|200163.4|200295.7|200082.2|13
1632090090000|2021-09-19 22:21:30|200381.2|200084.2|200303.4|200153.4|200381.2|200159.8|200302.6|200084.2|12
1632090100000|2021-09-19 22:21:40|200302.1|200152.1|200339.8|200079.1|200357.6|200152.1|200285.9|200059|7
1632090110000|2021-09-19 22:21:50|200287.2|200137.2|200291.5|200141.5|200363.4|200141.5|200287.2|200066.4|4
1632090120000|2021-09-19 22:22:00|200290.6|200140.6|200293.6|200143.6|200293.6|200143.6|200290.3|200140.3|4
1632090130000|2021-09-19 22:22:10|200294|200144|200295.2|200145.2|200365.5|200148.7|200294|200067.9|10
1632090140000|2021-09-19 22:22:20|200295.4|200145.4|200309.4|200159.4|200310|200160|200292.6|200142.6|10
1632090150000|2021-09-19 22:22:30|200308|200158|200300.9|200150.9|200308|200158|200294.1|200144.1|18
1632090160000|2021-09-19 22:22:40|200300.5|200150.5|200294.9|200144.9|200300.6|200150.6|200294.9|200144.9|14
1632090170000|2021-09-19 22:22:50|200295.5|200145.5|200294.4|200144.4|200295.8|200145.8|200294.4|200144.4|14
1632090180000|2021-09-19 22:23:00|200294.7|200144.7|200297.6|200147.6|200298.7|200148.7|200294.4|200144.4|9
1632090190000|2021-09-19 22:23:10|200298|200148|200367.5|200070.5|200367.5|200148.8|200295.6|200070.5|7
1632090200000|2021-09-19 22:23:20|200367.4|200070.4|200365.9|200095.3|200370.4|200167.6|200298.8|200069.4|14
1632090210000|2021-09-19 22:23:30|200349.8|200099|200258.7|200108.7|200349.8|200151.3|200258.7|200099|11
1632090220000|2021-09-19 22:23:40|200256.3|200106.3|200294.5|200144.5|200360.6|200145|200256.2|200081.4|10
1632090230000|2021-09-19 22:23:50|200294.9|200144.9|200293.4|200143.4|200358.4|200146.2|200287.9|200061.4|11
1632090240000|2021-09-19 22:24:00|200368.4|200071.4|200297.1|200147.1|200368.4|200147.1|200296.5|200071.4|4
1632090250000|2021-09-19 22:24:10|200297.7|200147.7|200379.2|200107.5|200379.2|200178.6|200297.7|200107.5|6
1632090260000|2021-09-19 22:24:20|200371.9|200103.5|200308.6|200158.6|200371.9|200164.9|200306.6|200103.5|5
1632090270000|2021-09-19 22:24:30|200310.9|200160.9|200360.7|200101.7|200380.7|200160.9|200310.9|200083.7|5
1632090280000|2021-09-19 22:24:40|200359.3|200103.1|200287.4|200137.4|200370.3|200152.1|200286.9|200066.4|12
1632090290000|2021-09-19 22:24:50|200284|200134|200297.2|200147.2|200346.3|200147.2|200284|200089|12
1632090300000|2021-09-19 22:25:00|200297.9|200147.9|200298.2|200148.2|200298.2|200148.2|200297.2|200147.2|4
1632090310000|2021-09-19 22:25:10|200297.8|200147.8|200306.1|200156.1|200310.8|200160.8|200297.5|200147.5|10
1632090320000|2021-09-19 22:25:20|200306.6|200156.6|200300.2|200150.2|200306.6|200156.6|200300.2|200150.2|5
1632090330000|2021-09-19 22:25:30|200373|200076|200299.8|200149.8|200373|200149.9|200299.3|200076|7
1632090340000|2021-09-19 22:25:40|200300.2|200150.2|200333.5|200183.5|200386.8|200183.5|200300.2|200076.8|17
1632090350000|2021-09-19 22:25:50|200332.2|200182.2|200331.9|200181.9|200394.5|200185.1|200315.6|200117.8|14
1632090360000|2021-09-19 22:26:00|200324.9|200174.9|200383.3|200119.6|200389.6|200179.4|200324.9|200110.8|7
1632090370000|2021-09-19 22:26:10|200327.3|200177.3|200328.5|200178.5|200330|200180|200327.3|200177.3|10
1632090380000|2021-09-19 22:26:20|200326.8|200176.8|200332|200182|200332|200182|200326.8|200176.8|5
1632090390000|2021-09-19 22:26:30|200327.4|200177.4|200329.6|200179.6|200329.6|200179.6|200327.4|200177.4|4
1632090400000|2021-09-19 22:26:40|200367.9|200217.9|200327.5|200177.5|200367.9|200217.9|200327.5|200177.5|8
1632090410000|2021-09-19 22:26:50|200382.3|200129.2|200333.1|200183.1|200382.3|200183.1|200323.2|200129.2|10
1632090420000|2021-09-19 22:27:00|200332.2|200182.2|200332.3|200182.3|200332.3|200182.3|200329.4|200179.4|7
1632090430000|2021-09-19 22:27:10|200332.1|200182.1|200334.5|200184.5|200334.5|200184.5|200331.2|200181.2|9
1632090440000|2021-09-19 22:27:20|200334.7|200184.7|200333.3|200183.3|200336.2|200186.2|200333.3|200183.3|6
1632090450000|2021-09-19 22:27:30|200332.9|200182.9|200348.5|200198.5|200403.8|200210.3|200331.8|200106.8|9
1632090460000|2021-09-19 22:27:40|200346.3|200196.3|200406.3|200109.3|200406.3|200196.4|200328.9|200109.3|8
1632090470000|2021-09-19 22:27:50|200396.3|200122.2|200320.5|200170.5|200396.3|200185.1|200320.5|200122.2|8
1632090480000|2021-09-19 22:28:00|200322.8|200172.8|200327.4|200177.4|200397|200181.5|200322.8|200099.5|13
1632090490000|2021-09-19 22:28:10|200332.8|200182.8|200334.7|200184.7|200406.8|200190.3|200331|200108.5|9
1632090500000|2021-09-19 22:28:20|200336|200186|200332|200182|200406.9|200186|200330.5|200109.9|7
1632090510000|2021-09-19 22:28:30|200332.8|200182.8|200336.7|200186.7|200409.4|200200.2|200330.7|200132|7
1632090520000|2021-09-19 22:28:40|200341.7|200191.7|200336|200186|200406|200191.7|200333.3|200109|8
1632090530000|2021-09-19 22:28:50|200338.5|200188.5|200329.6|200179.6|200342|200192|200329.6|200179.6|4
1632090540000|2021-09-19 22:29:00|200330|200180|200331.5|200181.5|200398.6|200181.5|200325.8|200101.6|6
1632090550000|2021-09-19 22:29:10|200333.3|200183.3|200405|200108|200405|200186|200333.3|200108|6
1632090560000|2021-09-19 22:29:20|200406.6|200109.6|200358.7|200208.7|200422.6|200208.7|200334.1|200109.6|5
1632090570000|2021-09-19 22:29:30|200342.8|200192.8|200409.8|200112.8|200410.2|200192.8|200340.8|200112.8|5
1632090580000|2021-09-19 22:29:40|200337.9|200187.9|200399.5|200108.2|200399.5|200187.9|200330.1|200108.2|5
1632090590000|2021-09-19 22:29:50|200402.5|200105.5|200331.3|200181.3|200403.5|200183.2|200328.2|200105.5|11
1632090600000|2021-09-19 22:30:00|200336.6|200186.6|200387.4|200115.4|200398.3|200186.6|200328.1|200100.1|13
1632090610000|2021-09-19 22:30:10|200327.9|200177.9|200332|200182|200384.6|200182|200326.8|200113.7|12
1632090620000|2021-09-19 22:30:20|200331.5|200181.5|200332.3|200182.3|200407.7|200192.8|200330.5|200119.6|13
1632090630000|2021-09-19 22:30:30|200349.3|200199.3|200342.6|200192.6|200418.3|200205.1|200337.5|200121.3|19
1632090640000|2021-09-19 22:30:40|200341.7|200191.7|200337.8|200187.8|200407.2|200191.7|200285.9|200012.4|13
1632090650000|2021-09-19 22:30:50|200338.9|200188.9|200355.5|200205.5|200423.3|200209.5|200332.2|200124.7|10
1632090660000|2021-09-19 22:31:00|200354.4|200204.4|200346.3|200196.3|200410.4|200204.4|200341.5|200113.2|17
1632090670000|2021-09-19 22:31:10|200345.3|200195.3|200343.3|200193.3|200345.4|200195.4|200336.7|200186.7|12
1632090680000|2021-09-19 22:31:20|200342.8|200192.8|200343.3|200193.3|200343.3|200193.3|200341|200191|9
1632090690000|2021-09-19 22:31:30|200342.3|200192.3|200343.3|200193.3|200344.9|200194.9|200341.9|200191.9|8
1632090700000|2021-09-19 22:31:40|200343.2|200193.2|200340|200190|200343.5|200193.5|200335.9|200185.9|10
1632090710000|2021-09-19 22:31:50|200340.2|200190.2|200364.8|200214.8|200375.1|200225.1|200340.2|200190.2|8
1632090720000|2021-09-19 22:32:00|200364.6|200214.6|200346.9|200196.9|200364.6|200214.6|200342.4|200192.4|9
1632090730000|2021-09-19 22:32:10|200348.3|200198.3|200348.3|200198.3|200348.4|200198.4|200345.8|200195.8|7
1632090740000|2021-09-19 22:32:20|200342.6|200192.6|200341|200191|200342.6|200192.6|200336|200186|7
1632090750000|2021-09-19 22:32:30|200342.5|200192.5|200344.6|200194.6|200345.9|200195.9|200341.7|200191.7|6
1632090760000|2021-09-19 22:32:40|200344.5|200194.5|200337.6|200187.6|200350.5|200200.5|200336.4|200186.4|15
1632090770000|2021-09-19 22:32:50|200337.8|200187.8|200348.3|200198.3|200359.9|200209.9|200337.8|200187.8|15
1632090780000|2021-09-19 22:33:00|200325.9|200175.9|200334.3|200184.3|200353.9|200203.9|200325.9|200175.9|22
1632090790000|2021-09-19 22:33:10|200334.4|200184.4|200353.9|200203.9|200356.8|200206.8|200334.4|200184.4|13
1632090800000|2021-09-19 22:33:20|200352.5|200202.5|200351.4|200201.4|200352.5|200202.5|200342.8|200192.8|9
1632090810000|2021-09-19 22:33:30|200345.9|200195.9|200350.7|200200.7|200351|200201|200345.9|200195.9|6
1632090820000|2021-09-19 22:33:40|200350.3|200200.3|200371|200221|200376.5|200226.5|200344.2|200194.2|13
1632090830000|2021-09-19 22:33:50|200373.6|200223.6|200367.8|200217.8|200373.6|200223.6|200367.8|200217.8|15
1632090840000|2021-09-19 22:34:00|200368.3|200218.3|200357.7|200207.7|200368.6|200218.6|200357.7|200207.7|9
1632090850000|2021-09-19 22:34:10|200357.9|200207.9|200338.5|200188.5|200360|200210|200327.8|200177.8|17
1632090860000|2021-09-19 22:34:20|200338.4|200188.4|200345.6|200195.6|200351.9|200201.9|200338|200188|14
1632090870000|2021-09-19 22:34:30|200346.3|200196.3|200342.3|200192.3|200346.3|200196.3|200340.8|200190.8|13
1632090880000|2021-09-19 22:34:40|200337.8|200187.8|200326.2|200176.2|200339.4|200189.4|200322.4|200172.4|13
1632090890000|2021-09-19 22:34:50|200325.3|200175.3|200325.8|200175.8|200325.8|200175.8|200316.9|200166.9|10
1632090900000|2021-09-19 22:35:00|200325.1|200175.1|200333.7|200183.7|200333.7|200183.7|200324.3|200174.3|14
1632090910000|2021-09-19 22:35:10|200331.8|200181.8|200333.3|200183.3|200334|200184|200331.8|200181.8|9
1632090920000|2021-09-19 22:35:20|200334.1|200184.1|200326.7|200176.7|200334.1|200184.1|200326.7|200176.7|8
1632090930000|2021-09-19 22:35:30|200325.8|200175.8|200321|200171|200325.8|200175.8|200318.7|200168.7|15
1632090940000|2021-09-19 22:35:40|200323.3|200173.3|200318.3|200168.3|200324.5|200174.5|200317.9|200167.9|11
1632090950000|2021-09-19 22:35:50|200319.6|200169.6|200319.5|200169.5|200319.8|200169.8|200316.7|200166.7|6
1632090960000|2021-09-19 22:36:00|200320|200170|200319.1|200169.1|200327.2|200177.2|200317.8|200167.8|16
1632090970000|2021-09-19 22:36:10|200327.1|200177.1|200326.8|200176.8|200327.1|200177.1|200325.1|200175.1|5
1632090980000|2021-09-19 22:36:20|200327.6|200177.6|200332.9|200182.9|200339.1|200189.1|200324.3|200174.3|11
1632090990000|2021-09-19 22:36:30|200331.8|200181.8|200321.3|200171.3|200331.8|200181.8|200321.3|200171.3|7
1632091000000|2021-09-19 22:36:40|200321.4|200171.4|200319.4|200169.4|200323.2|200173.2|200317.5|200167.5|5
1632091010000|2021-09-19 22:36:50|200320.8|200170.8|200320.3|200170.3|200320.8|200170.8|200317.7|200167.7|8
1632091020000|2021-09-19 22:37:00|200312.5|200162.5|200316.1|200166.1|200316.1|200166.1|200312.5|200162.5|6
1632091030000|2021-09-19 22:37:10|200323.5|200173.5|200356|200206|200356|200206|200322.3|200172.3|5
1632091040000|2021-09-19 22:37:20|200340.3|200190.3|200319.5|200169.5|200340.3|200190.3|200319.5|200169.5|10
1632091050000|2021-09-19 22:37:30|200323.1|200173.1|200317.5|200167.5|200323.8|200173.8|200315.2|200165.2|11
1632091060000|2021-09-19 22:37:40|200317|200167|200320.8|200170.8|200320.8|200170.8|200317|200167|12
1632091070000|2021-09-19 22:37:50|200321|200171|200317.9|200167.9|200321|200171|200312.6|200162.6|16
1632091080000|2021-09-19 22:38:00|200322.8|200172.8|200321.6|200171.6|200323|200173|200321.4|200171.4|9
1632091090000|2021-09-19 22:38:10|200321.3|200171.3|200312.6|200162.6|200321.3|200171.3|200302.6|200152.6|18
1632091100000|2021-09-19 22:38:20|200311|200161|200326.3|200176.3|200327|200177|200311|200161|13
1632091110000|2021-09-19 22:38:30|200324.7|200174.7|200322.2|200172.2|200327|200177|200320.5|200170.5|7
1632091120000|2021-09-19 22:38:40|200328.3|200178.3|200326.5|200176.5|200328.3|200178.3|200324.9|200174.9|7
1632091130000|2021-09-19 22:38:50|200326|200176|200324.9|200174.9|200327.1|200177.1|200321.4|200171.4|13
1632091140000|2021-09-19 22:39:00|200324.4|200174.4|200316.8|200166.8|200324.4|200174.4|200316.8|200166.8|16
1632091150000|2021-09-19 22:39:10|200318.5|200168.5|200318.4|200168.4|200324.7|200174.7|200312.3|200162.3|17
1632091160000|2021-09-19 22:39:20|200335.3|200185.3|200325|200175|200335.3|200185.3|200322.1|200172.1|14
1632091170000|2021-09-19 22:39:30|200319.3|200169.3|200319.8|200169.8|200320.8|200170.8|200319.2|200169.2|9
1632091180000|2021-09-19 22:39:40|200319.6|200169.6|200305.6|200155.6|200320.7|200170.7|200304.6|200154.6|10
1632091190000|2021-09-19 22:39:50|200315.1|200165.1|200310.2|200160.2|200315.1|200165.1|200309.6|200159.6|14
1632091200000|2021-09-19 22:40:00|200309.8|200159.8|200305.1|200155.1|200310.3|200160.3|200305.1|200155.1|6
1632091210000|2021-09-19 22:40:10|200306.1|200156.1|200317|200167|200324.4|200174.4|200306.1|200156.1|9
1632091220000|2021-09-19 22:40:20|200317.6|200167.6|200314.2|200164.2|200317.6|200167.6|200314.2|200164.2|6
1632091230000|2021-09-19 22:40:30|200316.3|200166.3|200305|200155|200316.5|200166.5|200305|200155|10
1632091240000|2021-09-19 22:40:40|200305.6|200155.6|200309.5|200159.5|200309.5|200159.5|200304.8|200154.8|7
1632091250000|2021-09-19 22:40:50|200308|200158|200327.1|200177.1|200327.9|200177.9|200308|200158|17
1632091260000|2021-09-19 22:41:00|200326.7|200176.7|200311.6|200161.6|200326.7|200176.7|200306.8|200156.8|9
1632091270000|2021-09-19 22:41:10|200310.2|200160.2|200306.3|200156.3|200310.4|200160.4|200300|200150|8
1632091280000|2021-09-19 22:41:20|200306.5|200156.5|200308|200158|200308.3|200158.3|200301.8|200151.8|11
1632091290000|2021-09-19 22:41:30|200308.7|200158.7|200302.7|200152.7|200308.7|200158.7|200299.6|200149.6|7
1632091300000|2021-09-19 22:41:40|200302.8|200152.8|200305.5|200155.5|200305.5|200155.5|200301.9|200151.9|8
1632091310000|2021-09-19 22:41:50|200303|200153|200300.1|200150.1|200315.7|200165.7|200285.5|200135.5|15
1632091320000|2021-09-19 22:42:00|200300|200150|200301.3|200151.3|200327|200177|200292.4|200142.4|14
1632091330000|2021-09-19 22:42:10|200300|200150|200313.8|200163.8|200316.8|200166.8|200297.7|200147.7|17
1632091340000|2021-09-19 22:42:20|200308.7|200158.7|200313.7|200163.7|200317.8|200167.8|200286.1|200136.1|17
1632091350000|2021-09-19 22:42:30|200314|200164|200306.8|200156.8|200315.8|200165.8|200303.9|200153.9|14
1632091360000|2021-09-19 22:42:40|200305.7|200155.7|200293.1|200143.1|200306.9|200156.9|200288.8|200138.8|15
1632091370000|2021-09-19 22:42:50|200292.8|200142.8|200310.7|200160.7|200312.1|200162.1|200292.8|200142.8|13
1632091380000|2021-09-19 22:43:00|200310.6|200160.6|200308.6|200158.6|200311.5|200161.5|200307.8|200157.8|9
1632091390000|2021-09-19 22:43:10|200302.8|200152.8|200307.3|200157.3|200307.7|200157.7|200302.8|200152.8|10
1632091400000|2021-09-19 22:43:20|200307.1|200157.1|200309.2|200159.2|200309.2|200159.2|200307.1|200157.1|7
1632091410000|2021-09-19 22:43:30|200309.9|200159.9|200310.1|200160.1|200310.1|200160.1|200309.7|200159.7|5
1632091420000|2021-09-19 22:43:40|200310|200160|200305.5|200155.5|200310.7|200160.7|200304.4|200154.4|7
1632091430000|2021-09-19 22:43:50|200349.4|200199.4|200313.1|200163.1|200349.4|200199.4|200313.1|200163.1|8
1632091440000|2021-09-19 22:44:00|200313.9|200163.9|200308.9|200158.9|200313.9|200163.9|200306|200156|13
1632091450000|2021-09-19 22:44:10|200308.7|200158.7|200309|200159|200309|200159|200308.4|200158.4|3
1632091460000|2021-09-19 22:44:20|200308.3|200158.3|200295|200145|200308.3|200158.3|200288.7|200138.7|15
1632091470000|2021-09-19 22:44:30|200296.7|200146.7|200293.3|200143.3|200299.7|200149.7|200293|200143|12
1632091480000|2021-09-19 22:44:40|200293.7|200143.7|200294.4|200144.4|200294.4|200144.4|200293.5|200143.5|5
1632091490000|2021-09-19 22:44:50|200292.3|200142.3|200297.1|200147.1|200297.8|200147.8|200292.3|200142.3|12
1632091500000|2021-09-19 22:45:00|200295.6|200145.6|200293|200143|200295.6|200145.6|200291.3|200141.3|10
1632091510000|2021-09-19 22:45:10|200292.9|200142.9|200311.6|200161.6|200311.6|200161.6|200292.9|200142.9|6
1632091520000|2021-09-19 22:45:20|200310.1|200160.1|200296.9|200146.9|200310.1|200160.1|200294.9|200144.9|13
1632091530000|2021-09-19 22:45:30|200296.6|200146.6|200295.8|200145.8|200296.6|200146.6|200293.3|200143.3|10
1632091540000|2021-09-19 22:45:40|200295.7|200145.7|200312.4|200162.4|200344.9|200194.9|200295.7|200145.7|15
1632091550000|2021-09-19 22:45:50|200314.9|200164.9|200308.5|200158.5|200315|200165|200308.5|200158.5|11
1632091560000|2021-09-19 22:46:00|200308.6|200158.6|200310.4|200160.4|200310.4|200160.4|200308.2|200158.2|9
1632091570000|2021-09-19 22:46:10|200310.7|200160.7|200309.6|200159.6|200310.7|200160.7|200306.6|200156.6|16
1632091580000|2021-09-19 22:46:20|200310.8|200160.8|200307.1|200157.1|200310.8|200160.8|200306.6|200156.6|10
1632091590000|2021-09-19 22:46:30|200308.4|200158.4|200310.1|200160.1|200311.3|200161.3|200308.4|200158.4|12
1632091600000|2021-09-19 22:46:40|200309.5|200159.5|200313.4|200163.4|200327.8|200177.8|200309.5|200159.5|7
1632091610000|2021-09-19 22:46:50|200313.7|200163.7|200309.2|200159.2|200314.2|200164.2|200308.6|200158.6|11
1632091620000|2021-09-19 22:47:00|200308.8|200158.8|200307.6|200157.6|200310.2|200160.2|200306.8|200156.8|15
1632091630000|2021-09-19 22:47:10|200307.5|200157.5|200310.3|200160.3|200310.7|200160.7|200307.2|200157.2|9
1632091640000|2021-09-19 22:47:20|200308.6|200158.6|200309.4|200159.4|200309.8|200159.8|200308.6|200158.6|5
1632091650000|2021-09-19 22:47:30|200310|200160|200322.3|200172.3|200325.3|200175.3|200304.9|200154.9|11
1632091660000|2021-09-19 22:47:40|200319.8|200169.8|200315.2|200165.2|200319.8|200169.8|200313.1|200163.1|12
1632091670000|2021-09-19 22:47:50|200314.2|200164.2|200302.8|200152.8|200314.2|200164.2|200279.2|200129.2|23
1632091680000|2021-09-19 22:48:00|200303.8|200153.8|200300.5|200150.5|200305.1|200155.1|200298.4|200148.4|16
1632091690000|2021-09-19 22:48:10|200297|200147|200297.4|200147.4|200297.6|200147.6|200292.4|200142.4|11
1632091700000|2021-09-19 22:48:20|200298.2|200148.2|200298.5|200148.5|200298.6|200148.6|200295.2|200145.2|10
1632091710000|2021-09-19 22:48:30|200298.2|200148.2|200298.2|200148.2|200298.2|200148.2|200297.6|200147.6|4
1632091720000|2021-09-19 22:48:40|200297.8|200147.8|200296.9|200146.9|200299|200149|200296.2|200146.2|5
1632091730000|2021-09-19 22:48:50|200298.2|200148.2|200305|200155|200318.8|200168.8|200298|200148|9
1632091740000|2021-09-19 22:49:00|200301.7|200151.7|200302.3|200152.3|200303.3|200153.3|200299.9|200149.9|8
1632091750000|2021-09-19 22:49:10|200295.5|200145.5|200295.7|200145.7|200296.1|200146.1|200295.5|200145.5|5
1632091760000|2021-09-19 22:49:20|200295.4|200145.4|200298.8|200148.8|200298.8|200148.8|200292.8|200142.8|11
1632091770000|2021-09-19 22:49:30|200299.5|200149.5|200299.3|200149.3|200299.6|200149.6|200297.9|200147.9|9
1632091780000|2021-09-19 22:49:40|200293|200143|200319.2|200169.2|200320.3|200170.3|200293|200143|5
1632091790000|2021-09-19 22:49:50|200308.3|200158.3|200297.3|200147.3|200308.3|200158.3|200297.1|200147.1|5
1632091800000|2021-09-19 22:50:00|200298.2|200148.2|200307|200157|200312.6|200162.6|200294.3|200144.3|16
1632091810000|2021-09-19 22:50:10|200305|200155|200302|200152|200305.6|200155.6|200301.6|200151.6|5
1632091820000|2021-09-19 22:50:20|200303.4|200153.4|200297|200147|200304.1|200154.1|200297|200147|10
1632091830000|2021-09-19 22:50:30|200296.8|200146.8|200300.3|200150.3|200301|200151|200296.8|200146.8|16
1632091840000|2021-09-19 22:50:40|200300.4|200150.4|200301|200151|200301|200151|200298.4|200148.4|10
1632091850000|2021-09-19 22:50:50|200300.2|200150.2|200297.1|200147.1|200301|200151|200294.9|200144.9|26
1632091860000|2021-09-19 22:51:00|200297.4|200147.4|200303.9|200153.9|200325.1|200175.1|200297.3|200147.3|17
1632091870000|2021-09-19 22:51:10|200304.3|200154.3|200300.8|200150.8|200304.3|200154.3|200299|200149|13
1632091880000|2021-09-19 22:51:20|200301|200151|200309.1|200159.1|200319.6|200169.6|200295.2|200145.2|19
1632091890000|2021-09-19 22:51:30|200308.3|200158.3|200299.9|200149.9|200308.3|200158.3|200298.4|200148.4|17
1632091900000|2021-09-19 22:51:40|200294.9|200144.9|200294.5|200144.5|200295.7|200145.7|200294.3|200144.3|17
1632091910000|2021-09-19 22:51:50|200294.6|200144.6|200286.1|200136.1|200326.7|200176.7|200286.1|200136.1|21
1632091920000|2021-09-19 22:52:00|200288.4|200138.4|200291.3|200141.3|200291.7|200141.7|200288.4|200138.4|18
1632091930000|2021-09-19 22:52:10|200291.4|200141.4|200295.6|200145.6|200296.3|200146.3|200288.3|200138.3|23
1632091940000|2021-09-19 22:52:20|200295.8|200145.8|200291.6|200141.6|200296.9|200146.9|200289.1|200139.1|18
1632091950000|2021-09-19 22:52:30|200290|200140|200292.8|200142.8|200299.4|200149.4|200289.1|200139.1|28
1632091960000|2021-09-19 22:52:40|200292.6|200142.6|200290.5|200140.5|200292.6|200142.6|200289.6|200139.6|11
1632091970000|2021-09-19 22:52:50|200290.3|200140.3|200293.7|200143.7|200294.5|200144.5|200288|200138|10
1632091980000|2021-09-19 22:53:00|200293.3|200143.3|200285.3|200135.3|200293.5|200143.5|200285.3|200135.3|17
1632091990000|2021-09-19 22:53:10|200286.8|200136.8|200290.6|200140.6|200290.6|200140.6|200284.6|200134.6|10
1632092000000|2021-09-19 22:53:20|200290.4|200140.4|200290.5|200140.5|200290.5|200140.5|200290.2|200140.2|8
1632092010000|2021-09-19 22:53:30|200287.8|200137.8|200285.2|200135.2|200289.3|200139.3|200282.7|200132.7|17
1632092020000|2021-09-19 22:53:40|200285.1|200135.1|200281.4|200131.4|200285.2|200135.2|200276.6|200126.6|11
1632092030000|2021-09-19 22:53:50|200284.3|200134.3|200275.6|200125.6|200284.9|200134.9|200275.3|200125.3|7
1632092040000|2021-09-19 22:54:00|200274.3|200124.3|200276|200126|200277.3|200127.3|200270.1|200120.1|18
1632092050000|2021-09-19 22:54:10|200276.1|200126.1|200269.8|200119.8|200276.1|200126.1|200265.2|200115.2|13
1632092060000|2021-09-19 22:54:20|200269.3|200119.3|200269.3|200119.3|200269.3|200119.3|200268.2|200118.2|8
1632092070000|2021-09-19 22:54:30|200268.8|200118.8|200265.3|200115.3|200268.8|200118.8|200261.2|200111.2|9
1632092080000|2021-09-19 22:54:40|200272.6|200122.6|200271.9|200121.9|200272.6|200122.6|200270.5|200120.5|10
1632092090000|2021-09-19 22:54:50|200271.8|200121.8|200262.3|200112.3|200271.9|200121.9|200262.3|200112.3|8
1632092100000|2021-09-19 22:55:00|200261.3|200111.3|200258.2|200108.2|200263.6|200113.6|200257.9|200107.9|12
1632092110000|2021-09-19 22:55:10|200258.4|200108.4|200253.8|200103.8|200259|200109|200252.7|200102.7|11
1632092120000|2021-09-19 22:55:20|200254|200104|200272.8|200122.8|200272.8|200122.8|200253|200103|14
1632092130000|2021-09-19 22:55:30|200274.5|200124.5|200272.7|200122.7|200274.5|200124.5|200269.8|200119.8|9
1632092140000|2021-09-19 22:55:40|200272.9|200122.9|200261.8|200111.8|200273.9|200123.9|200252.4|200102.4|10
1632092150000|2021-09-19 22:55:50|200262|200112|200262|200112|200262.4|200112.4|200260.4|200110.4|8
1632092160000|2021-09-19 22:56:00|200261.8|200111.8|200260|200110|200262.4|200112.4|200253.7|200103.7|11
1632092170000|2021-09-19 22:56:10|200259.6|200109.6|200261|200111|200264.6|200114.6|200255|200105|19
1632092180000|2021-09-19 22:56:20|200260.4|200110.4|200258.3|200108.3|200260.4|200110.4|200256.9|200106.9|6
1632092190000|2021-09-19 22:56:30|200260.3|200110.3|200254.9|200104.9|200260.3|200110.3|200252|200102|5
1632092200000|2021-09-19 22:56:40|200274.5|200124.5|200266.6|200116.6|200274.5|200124.5|200266.6|200116.6|11
1632092210000|2021-09-19 22:56:50|200258.8|200108.8|200256.3|200106.3|200258.9|200108.9|200251.5|200101.5|15
1632092220000|2021-09-19 22:57:00|200256.4|200106.4|200263.8|200113.8|200264.5|200114.5|200250.5|200100.5|16
1632092230000|2021-09-19 22:57:10|200264.2|200114.2|200262.5|200112.5|200264.2|200114.2|200262.4|200112.4|7
1632092240000|2021-09-19 22:57:20|200262.3|200112.3|200257.8|200107.8|200262.3|200112.3|200257.4|200107.4|10
1632092250000|2021-09-19 22:57:30|200257.7|200107.7|200254.6|200104.6|200259.5|200109.5|200251.3|200101.3|10
1632092260000|2021-09-19 22:57:40|200253|200103|200256|200106|200259.5|200109.5|200252.7|200102.7|13
1632092270000|2021-09-19 22:57:50|200256.2|200106.2|200258.4|200108.4|200258.4|200108.4|200256.2|200106.2|9
1632092280000|2021-09-19 22:58:00|200258.3|200108.3|200260|200110|200279|200129|200252|200102|20
1632092290000|2021-09-19 22:58:10|200260.3|200110.3|200260.1|200110.1|200263.8|200113.8|200257.3|200107.3|11
1632092300000|2021-09-19 22:58:20|200260.2|200110.2|200255.2|200105.2|200261.9|200111.9|200254.6|200104.6|13
1632092310000|2021-09-19 22:58:30|200255|200105|200256.1|200106.1|200259.2|200109.2|200251|200101|15
1632092320000|2021-09-19 22:58:40|200256.6|200106.6|200246.8|200096.8|200258.4|200108.4|200245.5|200095.5|7
1632092330000|2021-09-19 22:58:50|200245.9|200095.9|200267.7|200117.7|200271|200121|200245.9|200095.9|13
1632092340000|2021-09-19 22:59:00|200267.6|200117.6|200254.6|200104.6|200267.6|200117.6|200253.2|200103.2|11
1632092350000|2021-09-19 22:59:10|200254.9|200104.9|200252|200102|200255.5|200105.5|200251|200101|9
1632092360000|2021-09-19 22:59:20|200254.2|200104.2|200256.6|200106.6|200256.7|200106.7|200253.8|200103.8|8
1632092370000|2021-09-19 22:59:30|200256.8|200106.8|200249|200099|200259.5|200109.5|200249|200099|11
1632092380000|2021-09-19 22:59:40|200250.2|200100.2|200253.7|200103.7|200254.4|200104.4|200250.2|200100.2|7
1632092390000|2021-09-19 22:59:50|200250.4|200100.4|200261.2|200111.2|200267.8|200117.8|200250.4|200100.4|10
1632092400000|2021-09-19 23:00:00|200254.4|200104.4|200253.4|200103.4|200258.8|200108.8|200244.5|200094.5|21
1632092410000|2021-09-19 23:00:10|200254.6|200104.6|200256.1|200106.1|200257.1|200107.1|200253.9|200103.9|19
1632092420000|2021-09-19 23:00:20|200255.6|200105.6|200247.9|200097.9|200255.6|200105.6|200238|200088|9
1632092430000|2021-09-19 23:00:30|200246.8|200096.8|200250.4|200100.4|200250.8|200100.8|200246.7|200096.7|12
1632092440000|2021-09-19 23:00:40|200249.7|200099.7|200246.2|200096.2|200251.1|200101.1|200246.2|200096.2|13
1632092450000|2021-09-19 23:00:50|200260.9|200110.9|200290.2|200140.2|200297.3|200147.3|200260.9|200110.9|21
1632092460000|2021-09-19 23:01:00|200290.7|200140.7|200290.2|200140.2|200294.8|200144.8|200275.6|200125.6|22
1632092470000|2021-09-19 23:01:10|200288.5|200138.5|200259.5|200109.5|200289.9|200139.9|200251.9|200101.9|17
1632092480000|2021-09-19 23:01:20|200258.4|200108.4|200254.6|200104.6|200260|200110|200254.1|200104.1|22
1632092490000|2021-09-19 23:01:30|200256|200106|200243.3|200093.3|200256.5|200106.5|200240.7|200090.7|23
1632092500000|2021-09-19 23:01:40|200238.1|200088.1|200247|200097|200247.1|200097.1|200238.1|200088.1|12
1632092510000|2021-09-19 23:01:50|200245.3|200095.3|200246.4|200096.4|200247.7|200097.7|200245.3|200095.3|10
1632092520000|2021-09-19 23:02:00|200246.8|200096.8|200242.6|200092.6|200248.2|200098.2|200239.2|200089.2|15
1632092530000|2021-09-19 23:02:10|200243.3|200093.3|200243.4|200093.4|200243.8|200093.8|200242.6|200092.6|7
1632092540000|2021-09-19 23:02:20|200239.9|200089.9|200245.1|200095.1|200245.9|200095.9|200239.9|200089.9|6
1632092550000|2021-09-19 23:02:30|200248.1|200098.1|200249.1|200099.1|200250.1|200100.1|200248.1|200098.1|8
1632092560000|2021-09-19 23:02:40|200245.1|200095.1|200249.2|200099.2|200249.7|200099.7|200245.1|200095.1|14
1632092570000|2021-09-19 23:02:50|200249|200099|200256.3|200106.3|200258.1|200108.1|200249|200099|14
1632092580000|2021-09-19 23:03:00|200255.8|200105.8|200255.2|200105.2|200257|200107|200251.9|200101.9|20
1632092590000|2021-09-19 23:03:10|200254.9|200104.9|200255.9|200105.9|200255.9|200105.9|200254.4|200104.4|11
1632092600000|2021-09-19 23:03:20|200256.6|200106.6|200256.2|200106.2|200257.7|200107.7|200248.8|200098.8|22
1632092610000|2021-09-19 23:03:30|200256.5|200106.5|200258|200108|200263.2|200113.2|200256.5|200106.5|14
1632092620000|2021-09-19 23:03:40|200263.5|200113.5|200261.2|200111.2|200263.5|200113.5|200259.2|200109.2|23
1632092630000|2021-09-19 23:03:50|200261.1|200111.1|200260.7|200110.7|200261.9|200111.9|200260.2|200110.2|22
1632092640000|2021-09-19 23:04:00|200260.9|200110.9|200261|200111|200262.2|200112.2|200260.2|200110.2|13
1632092650000|2021-09-19 23:04:10|200260.4|200110.4|200262.1|200112.1|200262.1|200112.1|200260.4|200110.4|14
1632092660000|2021-09-19 23:04:20|200262.6|200112.6|200261.8|200111.8|200262.6|200112.6|200261.3|200111.3|15
1632092670000|2021-09-19 23:04:30|200260.8|200110.8|200260.2|200110.2|200261.1|200111.1|200260|200110|8
1632092680000|2021-09-19 23:04:40|200260.1|200110.1|200261.8|200111.8|200261.8|200111.8|200260|200110|14
1632092690000|2021-09-19 23:04:50|200260.5|200110.5|200260.3|200110.3|200261.4|200111.4|200260.1|200110.1|12
1632092700000|2021-09-19 23:05:00|200260.6|200110.6|200261.2|200111.2|200264|200114|200253.2|200103.2|22
1632092710000|2021-09-19 23:05:10|200263|200113|200262|200112|200263.2|200113.2|200261.2|200111.2|17
1632092720000|2021-09-19 23:05:20|200261.9|200111.9|200262.5|200112.5|200263.3|200113.3|200261.9|200111.9|20
1632092730000|2021-09-19 23:05:30|200263|200113|200260.5|200110.5|200264.1|200114.1|200260.5|200110.5|12
1632092740000|2021-09-19 23:05:40|200259.6|200109.6|200259.3|200109.3|200259.8|200109.8|200255.8|200105.8|9
1632092750000|2021-09-19 23:05:50|200259.6|200109.6|200268|200118|200268|200118|200254.9|200104.9|14
1632092760000|2021-09-19 23:06:00|200261.2|200111.2|200264.3|200114.3|200266.2|200116.2|200260.4|200110.4|13
1632092770000|2021-09-19 23:06:10|200263|200113|200263.8|200113.8|200267.5|200117.5|200262.3|200112.3|9
1632092780000|2021-09-19 23:06:20|200263.5|200113.5|200264.6|200114.6|200266.2|200116.2|200262.1|200112.1|14
1632092790000|2021-09-19 23:06:30|200265.8|200115.8|200267.8|200117.8|200267.8|200117.8|200253.9|200103.9|12
1632092800000|2021-09-19 23:06:40|200266.9|200116.9|200265.6|200115.6|200269.6|200119.6|200264.8|200114.8|8
1632092810000|2021-09-19 23:06:50|200263.7|200113.7|200265.6|200115.6|200267.4|200117.4|200263.6|200113.6|15
1632092820000|2021-09-19 23:07:00|200266.3|200116.3|200258.6|200108.6|200266.3|200116.3|200255.7|200105.7|23
1632092830000|2021-09-19 23:07:10|200258.8|200108.8|200263.2|200113.2|200265.7|200115.7|200258.3|200108.3|22
1632092840000|2021-09-19 23:07:20|200261.6|200111.6|200263.2|200113.2|200264.6|200114.6|200261.6|200111.6|17
1632092850000|2021-09-19 23:07:30|200262.4|200112.4|200262.7|200112.7|200263.5|200113.5|200262|200112|21
1632092860000|2021-09-19 23:07:40|200263.3|200113.3|200261.3|200111.3|200263.4|200113.4|200261|200111|15
1632092870000|2021-09-19 23:07:50|200261.9|200111.9|200260.5|200110.5|200261.9|200111.9|200253.6|200103.6|14
1632092880000|2021-09-19 23:08:00|200260.4|200110.4|200263.3|200113.3|200264|200114|200259.1|200109.1|19
1632092890000|2021-09-19 23:08:10|200264.5|200114.5|200261|200111|200264.5|200114.5|200260.3|200110.3|15
1632092900000|2021-09-19 23:08:20|200260.7|200110.7|200254.7|200104.7|200260.7|200110.7|200254.7|200104.7|10
1632092910000|2021-09-19 23:08:30|200254.6|200104.6|200254.7|200104.7|200256.7|200106.7|200248.5|200098.5|14
1632092920000|2021-09-19 23:08:40|200257|200107|200260.3|200110.3|200262.6|200112.6|200250.8|200100.8|18
1632092930000|2021-09-19 23:08:50|200261.1|200111.1|200251.7|200101.7|200262.5|200112.5|200251.7|200101.7|16
1632092940000|2021-09-19 23:09:00|200252.5|200102.5|200252.9|200102.9|200254.3|200104.3|200250.2|200100.2|10
1632092950000|2021-09-19 23:09:10|200252.8|200102.8|200253.1|200103.1|200255.6|200105.6|200251.6|200101.6|6
1632092960000|2021-09-19 23:09:20|200252.6|200102.6|200263.6|200113.6|200266.6|200116.6|200250.7|200100.7|16
1632092970000|2021-09-19 23:09:30|200263.8|200113.8|200265.5|200115.5|200265.5|200115.5|200263|200113|12
1632092980000|2021-09-19 23:09:40|200266.1|200116.1|200295.3|200145.3|200295.5|200145.5|200265.1|200115.1|18
1632092990000|2021-09-19 23:09:50|200296.1|200146.1|200295.5|200145.5|200298.2|200148.2|200294.2|200144.2|16
1632093000000|2021-09-19 23:10:00|200295|200145|200301.5|200151.5|200301.5|200151.5|200294.5|200144.5|17
1632093010000|2021-09-19 23:10:10|200301.7|200151.7|200301.4|200151.4|200302.1|200152.1|200300.5|200150.5|15
1632093020000|2021-09-19 23:10:20|200301.5|200151.5|200301.5|200151.5|200303|200153|200299.7|200149.7|15
1632093030000|2021-09-19 23:10:30|200301.1|200151.1|200291.1|200141.1|200302|200152|200290.8|200140.8|11
1632093040000|2021-09-19 23:10:40|200296.7|200146.7|200296.4|200146.4|200297.5|200147.5|200294.7|200144.7|19
1632093050000|2021-09-19 23:10:50|200296.6|200146.6|200298.3|200148.3|200299.1|200149.1|200296.6|200146.6|8
1632093060000|2021-09-19 23:11:00|200298.8|200148.8|200294.1|200144.1|200299.1|200149.1|200292.5|200142.5|12
1632093070000|2021-09-19 23:11:10|200293.4|200143.4|200304.5|200154.5|200304.5|200154.5|200290.4|200140.4|20
1632093080000|2021-09-19 23:11:20|200302.1|200152.1|200301.8|200151.8|200303|200153|200297.8|200147.8|18
1632093090000|2021-09-19 23:11:30|200302.4|200152.4|200310.4|200160.4|200310.5|200160.5|200302.3|200152.3|18
1632093100000|2021-09-19 23:11:40|200309.5|200159.5|200309.4|200159.4|200310.3|200160.3|200308.5|200158.5|12
1632093110000|2021-09-19 23:11:50|200309.1|200159.1|200310.2|200160.2|200310.4|200160.4|200306.5|200156.5|14
1632093120000|2021-09-19 23:12:00|200310.5|200160.5|200310.5|200160.5|200312.3|200162.3|200304.2|200154.2|11
1632093130000|2021-09-19 23:12:10|200317.3|200167.3|200330|200180|200334.1|200184.1|200313.6|200163.6|16
1632093140000|2021-09-19 23:12:20|200329.6|200179.6|200335.2|200185.2|200335.2|200185.2|200329.6|200179.6|11
1632093150000|2021-09-19 23:12:30|200335.3|200185.3|200336.8|200186.8|200337.5|200187.5|200334.8|200184.8|13
1632093160000|2021-09-19 23:12:40|200336.9|200186.9|200341.7|200191.7|200342|200192|200329.7|200179.7|21
1632093170000|2021-09-19 23:12:50|200342.6|200192.6|200340|200190|200343.7|200193.7|200336.9|200186.9|17
1632093180000|2021-09-19 23:13:00|200339.9|200189.9|200336|200186|200341.6|200191.6|200333.7|200183.7|20
1632093190000|2021-09-19 23:13:10|200336.1|200186.1|200331.4|200181.4|200336.6|200186.6|200329|200179|16
1632093200000|2021-09-19 23:13:20|200332.4|200182.4|200325.2|200175.2|200332.5|200182.5|200324|200174|20
1632093210000|2021-09-19 23:13:30|200324.9|200174.9|200325.8|200175.8|200326.8|200176.8|200324.8|200174.8|11
1632093220000|2021-09-19 23:13:40|200325.5|200175.5|200339.6|200189.6|200339.6|200189.6|200324.3|200174.3|16
1632093230000|2021-09-19 23:13:50|200339.9|200189.9|200341|200191|200341.5|200191.5|200339.9|200189.9|15
1632093240000|2021-09-19 23:14:00|200341.4|200191.4|200345|200195|200345.3|200195.3|200341.4|200191.4|12
1632093250000|2021-09-19 23:14:10|200345.1|200195.1|200342.9|200192.9|200347|200197|200342.9|200192.9|10
1632093260000|2021-09-19 23:14:20|200345|200195|200348.2|200198.2|200348.6|200198.6|200339.8|200189.8|10
1632093270000|2021-09-19 23:14:30|200345.4|200195.4|200346.7|200196.7|200348.3|200198.3|200345.3|200195.3|13
1632093280000|2021-09-19 23:14:40|200346.9|200196.9|200345.2|200195.2|200347|200197|200344.4|200194.4|9
1632093290000|2021-09-19 23:14:50|200345|200195|200344|200194|200346|200196|200343.7|200193.7|12
1632093300000|2021-09-19 23:15:00|200345.3|200195.3|200347.7|200197.7|200347.9|200197.9|200344.9|200194.9|16
1632093310000|2021-09-19 23:15:10|200347|200197|200349.2|200199.2|200350.3|200200.3|200345.7|200195.7|13
1632093320000|2021-09-19 23:15:20|200349.4|200199.4|200349|200199|200349.4|200199.4|200348.2|200198.2|11
1632093330000|2021-09-19 23:15:30|200348.4|200198.4|200352.9|200202.9|200353.3|200203.3|200348.4|200198.4|14
1632093340000|2021-09-19 23:15:40|200354.7|200204.7|200354.5|200204.5|200359.2|200209.2|200354.3|200204.3|20
1632093350000|2021-09-19 23:15:50|200354.3|200204.3|200354.8|200204.8|200355.4|200205.4|200354.2|200204.2|18
1632093360000|2021-09-19 23:16:00|200354.9|200204.9|200354.1|200204.1|200355.6|200205.6|200353.4|200203.4|10
1632093370000|2021-09-19 23:16:10|200353.8|200203.8|200345.8|200195.8|200357.2|200207.2|200341.2|200191.2|25
1632093380000|2021-09-19 23:16:20|200348.9|200198.9|200352.6|200202.6|200354.1|200204.1|200345.3|200195.3|17
1632093390000|2021-09-19 23:16:30|200351.5|200201.5|200350.1|200200.1|200355|200205|200348.5|200198.5|21
1632093400000|2021-09-19 23:16:40|200350.4|200200.4|200341.6|200191.6|200350.4|200200.4|200341.6|200191.6|13
1632093410000|2021-09-19 23:16:50|200343.3|200193.3|200340.7|200190.7|200343.3|200193.3|200340|200190|12
1632093420000|2021-09-19 23:17:00|200340.3|200190.3|200345.1|200195.1|200346.2|200196.2|200339.3|200189.3|15
1632093430000|2021-09-19 23:17:10|200345.2|200195.2|200344.7|200194.7|200346.4|200196.4|200344.6|200194.6|12
1632093440000|2021-09-19 23:17:20|200345.3|200195.3|200348.8|200198.8|200348.8|200198.8|200344.1|200194.1|13
1632093450000|2021-09-19 23:17:30|200347.3|200197.3|200348.1|200198.1|200348.6|200198.6|200346.3|200196.3|21
1632093460000|2021-09-19 23:17:40|200348.5|200198.5|200347|200197|200349.4|200199.4|200346.3|200196.3|24
1632093470000|2021-09-19 23:17:50|200348.7|200198.7|200340.5|200190.5|200349.2|200199.2|200335.2|200185.2|20
1632093480000|2021-09-19 23:18:00|200339.8|200189.8|200339|200189|200345.1|200195.1|200335.4|200185.4|11
1632093490000|2021-09-19 23:18:10|200338.4|200188.4|200339.7|200189.7|200339.7|200189.7|200336.9|200186.9|9
1632093500000|2021-09-19 23:18:20|200342.2|200192.2|200338.6|200188.6|200342.2|200192.2|200338.1|200188.1|10
1632093510000|2021-09-19 23:18:30|200339.2|200189.2|200342.8|200192.8|200344.2|200194.2|200337.3|200187.3|14
1632093520000|2021-09-19 23:18:40|200341.7|200191.7|200342.1|200192.1|200342.1|200192.1|200339.1|200189.1|10
1632093530000|2021-09-19 23:18:50|200340.8|200190.8|200342.4|200192.4|200343.1|200193.1|200340.6|200190.6|12
1632093540000|2021-09-19 23:19:00|200343.2|200193.2|200345.9|200195.9|200349.8|200199.8|200343.1|200193.1|17
1632093550000|2021-09-19 23:19:10|200346.4|200196.4|200349.4|200199.4|200350.2|200200.2|200345.6|200195.6|20
1632093560000|2021-09-19 23:19:20|200349.1|200199.1|200337.4|200187.4|200349.1|200199.1|200337.4|200187.4|15
1632093570000|2021-09-19 23:19:30|200344.4|200194.4|200341.2|200191.2|200344.4|200194.4|200340|200190|9
1632093580000|2021-09-19 23:19:40|200341.1|200191.1|200343|200193|200343|200193|200340.2|200190.2|4
1632093590000|2021-09-19 23:19:50|200341.7|200191.7|200344.5|200194.5|200348.6|200198.6|200341.7|200191.7|10
1632093600000|2021-09-19 23:20:00|200345.5|200195.5|200345.6|200195.6|200345.6|200195.6|200342.6|200192.6|13
1632093610000|2021-09-19 23:20:10|200345.4|200195.4|200346.7|200196.7|200347.5|200197.5|200345.1|200195.1|5
1632093620000|2021-09-19 23:20:20|200344|200194|200336.9|200186.9|200344.7|200194.7|200335.1|200185.1|15
1632093630000|2021-09-19 23:20:30|200336.6|200186.6|200342.6|200192.6|200346|200196|200333.6|200183.6|18
1632093640000|2021-09-19 23:20:40|200342.1|200192.1|200352.6|200202.6|200352.6|200202.6|200339.5|200189.5|29
1632093650000|2021-09-19 23:20:50|200353.4|200203.4|200350.9|200200.9|200353.5|200203.5|200350.5|200200.5|19
1632093660000|2021-09-19 23:21:00|200351.1|200201.1|200350.7|200200.7|200351.1|200201.1|200349.8|200199.8|11
1632093670000|2021-09-19 23:21:10|200351|200201|200350.8|200200.8|200351.6|200201.6|200344.3|200194.3|8
1632093680000|2021-09-19 23:21:20|200350.2|200200.2|200350|200200|200350.8|200200.8|200349.5|200199.5|5
1632093690000|2021-09-19 23:21:30|200346.4|200196.4|200350|200200|200350.5|200200.5|200346.4|200196.4|3
1632093700000|2021-09-19 23:21:40|200348|200198|200350.5|200200.5|200352.8|200202.8|200346.3|200196.3|18
1632093710000|2021-09-19 23:21:50|200350.9|200200.9|200346.6|200196.6|200350.9|200200.9|200336.4|200186.4|11
1632093720000|2021-09-19 23:22:00|200346.7|200196.7|200340.1|200190.1|200350.5|200200.5|200338.7|200188.7|25
1632093730000|2021-09-19 23:22:10|200337.6|200187.6|200337.8|200187.8|200338.7|200188.7|200336.8|200186.8|12
1632093740000|2021-09-19 23:22:20|200337.7|200187.7|200336.6|200186.6|200342.6|200192.6|200336.6|200186.6|13
1632093750000|2021-09-19 23:22:30|200336.4|200186.4|200334.1|200184.1|200336.4|200186.4|200333.9|200183.9|14
1632093760000|2021-09-19 23:22:40|200335.6|200185.6|200323.4|200173.4|200335.6|200185.6|200323.4|200173.4|16
1632093770000|2021-09-19 23:22:50|200323.5|200173.5|200321.1|200171.1|200326.3|200176.3|200316.3|200166.3|9
1632093780000|2021-09-19 23:23:00|200321.4|200171.4|200321.2|200171.2|200323|200173|200321.2|200171.2|11
1632093790000|2021-09-19 23:23:10|200321|200171|200319.2|200169.2|200321.5|200171.5|200318.5|200168.5|7
1632093800000|2021-09-19 23:23:20|200319.8|200169.8|200321.7|200171.7|200322.6|200172.6|200318.2|200168.2|6
1632093810000|2021-09-19 23:23:30|200317.8|200167.8|200323.5|200173.5|200323.5|200173.5|200317.8|200167.8|7
1632093820000|2021-09-19 23:23:40|200322.9|200172.9|200325.1|200175.1|200325.1|200175.1|200322.7|200172.7|8
1632093830000|2021-09-19 23:23:50|200323.3|200173.3|200322.9|200172.9|200324.3|200174.3|200322.8|200172.8|8
1632093840000|2021-09-19 23:24:00|200323.9|200173.9|200320.9|200170.9|200325.3|200175.3|200303.3|200153.3|18
1632093850000|2021-09-19 23:24:10|200321.3|200171.3|200325.1|200175.1|200325.1|200175.1|200320.9|200170.9|12
1632093860000|2021-09-19 23:24:20|200324.3|200174.3|200323.9|200173.9|200324.7|200174.7|200323.4|200173.4|14
1632093870000|2021-09-19 23:24:30|200323.5|200173.5|200323.5|200173.5|200324.7|200174.7|200323|200173|15
1632093880000|2021-09-19 23:24:40|200322.8|200172.8|200317.3|200167.3|200322.8|200172.8|200314.5|200164.5|15
1632093890000|2021-09-19 23:24:50|200316.8|200166.8|200318|200168|200319.9|200169.9|200314.4|200164.4|14
1632093900000|2021-09-19 23:25:00|200317.4|200167.4|200324|200174|200324|200174|200317.4|200167.4|10
1632093910000|2021-09-19 23:25:10|200322.2|200172.2|200323.5|200173.5|200324.9|200174.9|200321.1|200171.1|7
1632093920000|2021-09-19 23:25:20|200320.3|200170.3|200321.4|200171.4|200321.5|200171.5|200320.3|200170.3|5
1632093930000|2021-09-19 23:25:30|200321.5|200171.5|200321.7|200171.7|200322.1|200172.1|200321.3|200171.3|6
1632093940000|2021-09-19 23:25:40|200321.4|200171.4|200310|200160|200321.4|200171.4|200304.1|200154.1|14
1632093950000|2021-09-19 23:25:50|200309.7|200159.7|200320|200170|200322.4|200172.4|200309.7|200159.7|16
1632093960000|2021-09-19 23:26:00|200320.7|200170.7|200316.6|200166.6|200322.4|200172.4|200313.4|200163.4|10
1632093970000|2021-09-19 23:26:10|200319.1|200169.1|200318.9|200168.9|200321.1|200171.1|200318.9|200168.9|6
1632093980000|2021-09-19 23:26:20|200317.5|200167.5|200321.9|200171.9|200322.5|200172.5|200317.5|200167.5|9
1632093990000|2021-09-19 23:26:30|200323.4|200173.4|200322.4|200172.4|200324.8|200174.8|200322.4|200172.4|4
1632094000000|2021-09-19 23:26:40|200321.9|200171.9|200322.9|200172.9|200323.5|200173.5|200321.9|200171.9|8
1632094010000|2021-09-19 23:26:50|200325.4|200175.4|200322.5|200172.5|200325.4|200175.4|200322.5|200172.5|16
1632094020000|2021-09-19 23:27:00|200313.8|200163.8|200313.3|200163.3|200314.3|200164.3|200312.7|200162.7|7
1632094030000|2021-09-19 23:27:10|200316.2|200166.2|200320.2|200170.2|200320.2|200170.2|200314.3|200164.3|16
1632094040000|2021-09-19 23:27:20|200319.7|200169.7|200319.4|200169.4|200320.9|200170.9|200309.7|200159.7|11
1632094050000|2021-09-19 23:27:30|200318.7|200168.7|200317|200167|200318.7|200168.7|200316.7|200166.7|4
1632094060000|2021-09-19 23:27:40|200316.3|200166.3|200323|200173|200323|200173|200316.3|200166.3|7
1632094070000|2021-09-19 23:27:50|200322.6|200172.6|200321.5|200171.5|200322.9|200172.9|200321.3|200171.3|7
1632094080000|2021-09-19 23:28:00|200321.6|200171.6|200322|200172|200323.2|200173.2|200321.5|200171.5|9
1632094090000|2021-09-19 23:28:10|200323.3|200173.3|200315.6|200165.6|200323.3|200173.3|200315.6|200165.6|10
1632094100000|2021-09-19 23:28:20|200317.7|200167.7|200317.6|200167.6|200317.7|200167.7|200316.1|200166.1|5
1632094110000|2021-09-19 23:28:30|200308.3|200158.3|200293.1|200143.1|200308.3|200158.3|200292.7|200142.7|14
1632094120000|2021-09-19 23:28:40|200293.3|200143.3|200297.4|200147.4|200298.4|200148.4|200292.9|200142.9|15
1632094130000|2021-09-19 23:28:50|200297|200147|200299.1|200149.1|200301.7|200151.7|200297|200147|6
1632094140000|2021-09-19 23:29:00|200300.5|200150.5|200294.8|200144.8|200300.5|200150.5|200294.8|200144.8|8
1632094150000|2021-09-19 23:29:10|200300.5|200150.5|200295.7|200145.7|200300.7|200150.7|200295.7|200145.7|7
1632094160000|2021-09-19 23:29:20|200297.1|200147.1|200321.7|200171.7|200321.7|200171.7|200293.1|200143.1|14
1632094170000|2021-09-19 23:29:30|200322.4|200172.4|200319.5|200169.5|200322.8|200172.8|200317.5|200167.5|11
1632094180000|2021-09-19 23:29:40|200320.7|200170.7|200319|200169|200320.7|200170.7|200318|200168|13
1632094190000|2021-09-19 23:29:50|200319.8|200169.8|200321.1|200171.1|200321.5|200171.5|200319.8|200169.8|6
1632094200000|2021-09-19 23:30:00|200321.3|200171.3|200305.8|200155.8|200321.3|200171.3|200304.8|200154.8|13
1632094210000|2021-09-19 23:30:10|200305.5|200155.5|200315|200165|200315|200165|200305|200155|9
1632094220000|2021-09-19 23:30:20|200314.4|200164.4|200311.5|200161.5|200315.2|200165.2|200311.5|200161.5|10
1632094230000|2021-09-19 23:30:30|200312.1|200162.1|200313|200163|200316.8|200166.8|200312.1|200162.1|17
1632094240000|2021-09-19 23:30:40|200313.1|200163.1|200313.9|200163.9|200314.6|200164.6|200313.1|200163.1|7
1632094250000|2021-09-19 23:30:50|200311.1|200161.1|200314.9|200164.9|200315.6|200165.6|200311.1|200161.1|7
1632094260000|2021-09-19 23:31:00|200315|200165|200313.5|200163.5|200315|200165|200313.1|200163.1|7
1632094270000|2021-09-19 23:31:10|200309.2|200159.2|200315|200165|200315|200165|200309.2|200159.2|9
1632094280000|2021-09-19 23:31:20|200315.5|200165.5|200313.7|200163.7|200316|200166|200313.7|200163.7|8
1632094290000|2021-09-19 23:31:30|200313.8|200163.8|200315.1|200165.1|200316|200166|200313.7|200163.7|10
1632094300000|2021-09-19 23:31:40|200313.7|200163.7|200313.7|200163.7|200314.4|200164.4|200313.7|200163.7|5
1632094310000|2021-09-19 23:31:50|200315.5|200165.5|200323.4|200173.4|200324.5|200174.5|200312.8|200162.8|9
1632094320000|2021-09-19 23:32:00|200322.6|200172.6|200313.2|200163.2|200322.6|200172.6|200313.2|200163.2|12
1632094330000|2021-09-19 23:32:10|200313.3|200163.3|200313.1|200163.1|200313.3|200163.3|200311.8|200161.8|5
1632094340000|2021-09-19 23:32:20|200313.5|200163.5|200314.2|200164.2|200315|200165|200313|200163|8
1632094350000|2021-09-19 23:32:30|200315.3|200165.3|200315.4|200165.4|200315.8|200165.8|200314|200164|11
1632094360000|2021-09-19 23:32:40|200314.6|200164.6|200314.3|200164.3|200315.1|200165.1|200312.9|200162.9|6
1632094370000|2021-09-19 23:32:50|200313.4|200163.4|200313.3|200163.3|200315.2|200165.2|200313.1|200163.1|13
1632094380000|2021-09-19 23:33:00|200312.8|200162.8|200316.4|200166.4|200316.4|200166.4|200312.8|200162.8|11
1632094390000|2021-09-19 23:33:10|200316.2|200166.2|200306.1|200156.1|200316.2|200166.2|200305.1|200155.1|11
1632094400000|2021-09-19 23:33:20|200307.8|200157.8|200301.5|200151.5|200310.5|200160.5|200300.4|200150.4|13
1632094410000|2021-09-19 23:33:30|200304.7|200154.7|200306.2|200156.2|200307.1|200157.1|200302.4|200152.4|15
1632094420000|2021-09-19 23:33:40|200305|200155|200306.5|200156.5|200306.9|200156.9|200304.3|200154.3|11
1632094430000|2021-09-19 23:33:50|200306.3|200156.3|200306.3|200156.3|200308.6|200158.6|200306.2|200156.2|7
1632094440000|2021-09-19 23:34:00|200309|200159|200309.3|200159.3|200313.2|200163.2|200307|200157|13
1632094450000|2021-09-19 23:34:10|200310.3|200160.3|200309.6|200159.6|200313.1|200163.1|200308.1|200158.1|10
1632094460000|2021-09-19 23:34:20|200309|200159|200314.3|200164.3|200314.5|200164.5|200309|200159|12
1632094470000|2021-09-19 23:34:30|200313.4|200163.4|200313.6|200163.6|200314.7|200164.7|200312.4|200162.4|15
1632094480000|2021-09-19 23:34:40|200313.5|200163.5|200310.8|200160.8|200314.9|200164.9|200310.8|200160.8|14
1632094490000|2021-09-19 23:34:50|200310.5|200160.5|200309.5|200159.5|200310.8|200160.8|200309.5|200159.5|8
1632094500000|2021-09-19 23:35:00|200310.8|200160.8|200306.1|200156.1|200312.3|200162.3|200306.1|200156.1|6
1632094510000|2021-09-19 23:35:10|200308.1|200158.1|200305.1|200155.1|200309.4|200159.4|200298.6|200148.6|18
1632094520000|2021-09-19 23:35:20|200303|200153|200300.3|200150.3|200305.9|200155.9|200300.3|200150.3|9
1632094530000|2021-09-19 23:35:30|200301.6|200151.6|200302.5|200152.5|200304.7|200154.7|200300.3|200150.3|10
1632094540000|2021-09-19 23:35:40|200300.8|200150.8|200305.3|200155.3|200305.3|200155.3|200300.2|200150.2|8
1632094550000|2021-09-19 23:35:50|200309.8|200159.8|200304.7|200154.7|200309.8|200159.8|200299.4|200149.4|10
1632094560000|2021-09-19 23:36:00|200304.5|200154.5|200309.6|200159.6|200313.8|200163.8|200303.6|200153.6|19
1632094570000|2021-09-19 23:36:10|200309|200159|200305.9|200155.9|200314.8|200164.8|200296.6|200146.6|20
1632094580000|2021-09-19 23:36:20|200304.4|200154.4|200307.6|200157.6|200308.9|200158.9|200295.1|200145.1|11
1632094590000|2021-09-19 23:36:30|200306.1|200156.1|200304.8|200154.8|200306.1|200156.1|200304|200154|10
1632094600000|2021-09-19 23:36:40|200300.9|200150.9|200301.3|200151.3|200308.6|200158.6|200295.4|200145.4|21
1632094610000|2021-09-19 23:36:50|200298.5|200148.5|200305|200155|200309.3|200159.3|200298.5|200148.5|16
1632094620000|2021-09-19 23:37:00|200304.9|200154.9|200312.8|200162.8|200315.3|200165.3|200304.9|200154.9|23
1632094630000|2021-09-19 23:37:10|200313.5|200163.5|200308.4|200158.4|200313.5|200163.5|200303.1|200153.1|13
1632094640000|2021-09-19 23:37:20|200309.4|200159.4|200309.8|200159.8|200309.8|200159.8|200307.5|200157.5|12
1632094650000|2021-09-19 23:37:30|200310.4|200160.4|200309.6|200159.6|200311.8|200161.8|200308.9|200158.9|11
1632094660000|2021-09-19 23:37:40|200309.8|200159.8|200309.3|200159.3|200310.9|200160.9|200309|200159|8
1632094670000|2021-09-19 23:37:50|200310.6|200160.6|200302.6|200152.6|200311.5|200161.5|200302.6|200152.6|16
1632094680000|2021-09-19 23:38:00|200305.2|200155.2|200307.9|200157.9|200310.6|200160.6|200305.2|200155.2|14
1632094690000|2021-09-19 23:38:10|200305.9|200155.9|200313|200163|200313.3|200163.3|200305.9|200155.9|10
1632094700000|2021-09-19 23:38:20|200313.7|200163.7|200303.4|200153.4|200313.7|200163.7|200300.1|200150.1|14
1632094710000|2021-09-19 23:38:30|200301.3|200151.3|200308.3|200158.3|200309|200159|200301.3|200151.3|9
1632094720000|2021-09-19 23:38:40|200308.2|200158.2|200309.1|200159.1|200309.2|200159.2|200308.2|200158.2|14
1632094730000|2021-09-19 23:38:50|200308.6|200158.6|200309|200159|200312|200162|200308.6|200158.6|10
1632094740000|2021-09-19 23:39:00|200306.7|200156.7|200300.5|200150.5|200306.7|200156.7|200296.1|200146.1|11
1632094750000|2021-09-19 23:39:10|200301.7|200151.7|200300.7|200150.7|200304.3|200154.3|200300.7|200150.7|8
1632094760000|2021-09-19 23:39:20|200306.4|200156.4|200306.7|200156.7|200307|200157|200305.6|200155.6|7
1632094770000|2021-09-19 23:39:30|200308.5|200158.5|200309.7|200159.7|200309.7|200159.7|200307.1|200157.1|5
1632094780000|2021-09-19 23:39:40|200308.9|200158.9|200308.2|200158.2|200309.8|200159.8|200307.7|200157.7|6
1632094790000|2021-09-19 23:39:50|200308.3|200158.3|200309.9|200159.9|200313|200163|200302.3|200152.3|9
1632094800000|2021-09-19 23:40:00|200313.7|200163.7|200311.9|200161.9|200313.7|200163.7|200311.1|200161.1|19
1632094810000|2021-09-19 23:40:10|200311.7|200161.7|200304.4|200154.4|200311.9|200161.9|200301.6|200151.6|15
1632094820000|2021-09-19 23:40:20|200303.7|200153.7|200321.8|200171.8|200321.8|200171.8|200303.7|200153.7|13
1632094830000|2021-09-19 23:40:30|200322.2|200172.2|200321.4|200171.4|200322.9|200172.9|200320.6|200170.6|15
1632094840000|2021-09-19 23:40:40|200321.2|200171.2|200323.5|200173.5|200323.5|200173.5|200321.2|200171.2|8
1632094850000|2021-09-19 23:40:50|200323|200173|200322.5|200172.5|200323.5|200173.5|200322.5|200172.5|10
1632094860000|2021-09-19 23:41:00|200321.7|200171.7|200316|200166|200321.7|200171.7|200314|200164|11
1632094870000|2021-09-19 23:41:10|200321.1|200171.1|200320.9|200170.9|200322.7|200172.7|200320.8|200170.8|7
1632094880000|2021-09-19 23:41:20|200322.2|200172.2|200319.2|200169.2|200322.6|200172.6|200319.2|200169.2|9
1632094890000|2021-09-19 23:41:30|200319.6|200169.6|200318.6|200168.6|200320.5|200170.5|200318.6|200168.6|6
1632094900000|2021-09-19 23:41:40|200320.9|200170.9|200320.2|200170.2|200321.7|200171.7|200318.9|200168.9|9
1632094910000|2021-09-19 23:41:50|200319.6|200169.6|200311.8|200161.8|200320.4|200170.4|200311.8|200161.8|6
1632094920000|2021-09-19 23:42:00|200305.2|200155.2|200319.5|200169.5|200320.4|200170.4|200305.2|200155.2|4
1632094930000|2021-09-19 23:42:10|200319.8|200169.8|200322.4|200172.4|200322.4|200172.4|200312.5|200162.5|4
1632094940000|2021-09-19 23:42:20|200321.2|200171.2|200312.7|200162.7|200321.5|200171.5|200310|200160|13
1632094950000|2021-09-19 23:42:30|200313.5|200163.5|200314.1|200164.1|200314.1|200164.1|200313|200163|3
1632094960000|2021-09-19 23:42:40|200316.4|200166.4|200305.9|200155.9|200317.8|200167.8|200305.8|200155.8|9
1632094970000|2021-09-19 23:42:50|200300.7|200150.7|200306.6|200156.6|200309.2|200159.2|200300.7|200150.7|9
1632094980000|2021-09-19 23:43:00|200306.8|200156.8|200306.6|200156.6|200307|200157|200306.4|200156.4|5
1632094990000|2021-09-19 23:43:10|200306.4|200156.4|200305.6|200155.6|200306.4|200156.4|200305.2|200155.2|4
1632095000000|2021-09-19 23:43:20|200305.8|200155.8|200304.9|200154.9|200305.8|200155.8|200304.7|200154.7|8
1632095010000|2021-09-19 23:43:30|200306.7|200156.7|200311.3|200161.3|200311.4|200161.4|200306.7|200156.7|10
1632095020000|2021-09-19 23:43:40|200309.7|200159.7|200311.1|200161.1|200313.1|200163.1|200309.7|200159.7|15
1632095030000|2021-09-19 23:43:50|200311.7|200161.7|200309.3|200159.3|200311.7|200161.7|200308.9|200158.9|11
1632095040000|2021-09-19 23:44:00|200309.4|200159.4|200302|200152|200309.4|200159.4|200300|200150|12
1632095050000|2021-09-19 23:44:10|200301.9|200151.9|200304.6|200154.6|200304.6|200154.6|200300.8|200150.8|7
1632095060000|2021-09-19 23:44:20|200305|200155|200306.8|200156.8|200308|200158|200305|200155|8
1632095070000|2021-09-19 23:44:30|200306.4|200156.4|200295.7|200145.7|200307.6|200157.6|200295.7|200145.7|16
1632095080000|2021-09-19 23:44:40|200296.8|200146.8|200306.1|200156.1|200314|200164|200295.6|200145.6|16
1632095090000|2021-09-19 23:44:50|200306.3|200156.3|200312.1|200162.1|200319.3|200169.3|200306.3|200156.3|17
1632095100000|2021-09-19 23:45:00|200312.9|200162.9|200305|200155|200314.2|200164.2|200298.5|200148.5|12
1632095110000|2021-09-19 23:45:10|200303.8|200153.8|200307.1|200157.1|200307.1|200157.1|200303.8|200153.8|6
1632095120000|2021-09-19 23:45:20|200305.8|200155.8|200305.5|200155.5|200305.8|200155.8|200305.2|200155.2|3
1632095130000|2021-09-19 23:45:30|200305|200155|200311|200161|200313.5|200163.5|200305|200155|7
1632095140000|2021-09-19 23:45:40|200310|200160|200299.4|200149.4|200310|200160|200299.3|200149.3|11
1632095150000|2021-09-19 23:45:50|200300.1|200150.1|200315.4|200165.4|200317.9|200167.9|200300.1|200150.1|16
1632095160000|2021-09-19 23:46:00|200316.3|200166.3|200306.8|200156.8|200316.3|200166.3|200291.7|200141.7|9
1632095170000|2021-09-19 23:46:10|200308.5|200158.5|200311.4|200161.4|200311.8|200161.8|200308.3|200158.3|10
1632095180000|2021-09-19 23:46:20|200312|200162|200307.5|200157.5|200312.8|200162.8|200306.3|200156.3|9
1632095190000|2021-09-19 23:46:30|200307.6|200157.6|200305.2|200155.2|200307.6|200157.6|200304.2|200154.2|5
1632095200000|2021-09-19 23:46:40|200308.4|200158.4|200307.6|200157.6|200308.4|200158.4|200306.6|200156.6|5
1632095210000|2021-09-19 23:46:50|200306.6|200156.6|200304.7|200154.7|200307.7|200157.7|200304.7|200154.7|5
1632095220000|2021-09-19 23:47:00|200305|200155|200307.2|200157.2|200308.5|200158.5|200304.5|200154.5|7
1632095230000|2021-09-19 23:47:10|200303.9|200153.9|200320.2|200170.2|200320.2|200170.2|200298.1|200148.1|6
1632095240000|2021-09-19 23:47:20|200320.6|200170.6|200320.8|200170.8|200324.7|200174.7|200317.8|200167.8|16
1632095250000|2021-09-19 23:47:30|200320.9|200170.9|200315|200165|200321.6|200171.6|200315|200165|11
1632095260000|2021-09-19 23:47:40|200313.9|200163.9|200313.3|200163.3|200314|200164|200312.9|200162.9|6
1632095270000|2021-09-19 23:47:50|200308|200158|200309.6|200159.6|200310.4|200160.4|200308|200158|8
1632095280000|2021-09-19 23:48:00|200309|200159|200304.7|200154.7|200309|200159|200297.2|200147.2|4
1632095290000|2021-09-19 23:48:10|200302.9|200152.9|200307|200157|200308.2|200158.2|200302.9|200152.9|7
1632095300000|2021-09-19 23:48:20|200305.9|200155.9|200306.3|200156.3|200306.3|200156.3|200305.9|200155.9|2
1632095310000|2021-09-19 23:48:30|200307|200157|200309.4|200159.4|200313|200163|200299.1|200149.1|12
1632095320000|2021-09-19 23:48:40|200311|200161|200303.7|200153.7|200312.1|200162.1|200300.1|200150.1|15
1632095330000|2021-09-19 23:48:50|200303.1|200153.1|200308.4|200158.4|200308.4|200158.4|200302.2|200152.2|5
1632095340000|2021-09-19 23:49:00|200307|200157|200318.5|200168.5|200318.5|200168.5|200305|200155|8
1632095350000|2021-09-19 23:49:10|200307.3|200157.3|200306|200156|200309.4|200159.4|200303.3|200153.3|12
1632095360000|2021-09-19 23:49:20|200303.8|200153.8|200311.3|200161.3|200311.8|200161.8|200302.9|200152.9|14
1632095370000|2021-09-19 23:49:30|200310.8|200160.8|200309.7|200159.7|200310.8|200160.8|200306.1|200156.1|7
1632095380000|2021-09-19 23:49:40|200309.5|200159.5|200307.2|200157.2|200315.5|200165.5|200307.1|200157.1|19
1632095390000|2021-09-19 23:49:50|200303.7|200153.7|200310.5|200160.5|200310.6|200160.6|200300.5|200150.5|10
1632095400000|2021-09-19 23:50:00|200305.5|200155.5|200303.2|200153.2|200305.5|200155.5|200300.3|200150.3|20
1632095410000|2021-09-19 23:50:10|200303.7|200153.7|200293.8|200143.8|200314.4|200164.4|200291.8|200141.8|12
1632095420000|2021-09-19 23:50:20|200289.8|200139.8|200291.8|200141.8|200291.9|200141.9|200288|200138|9
1632095430000|2021-09-19 23:50:30|200294.2|200144.2|200304.1|200154.1|200312.2|200162.2|200293.3|200143.3|8
1632095440000|2021-09-19 23:50:40|200301.7|200151.7|200296.2|200146.2|200303|200153|200296.2|200146.2|10
1632095450000|2021-09-19 23:50:50|200295.6|200145.6|200298|200148|200298.4|200148.4|200295.6|200145.6|13
1632095460000|2021-09-19 23:51:00|200298.9|200148.9|200311.5|200161.5|200316.3|200166.3|200296.4|200146.4|25
1632095470000|2021-09-19 23:51:10|200315.3|200165.3|200303.9|200153.9|200318.4|200168.4|200299.6|200149.6|15
1632095480000|2021-09-19 23:51:20|200307.8|200157.8|200299.5|200149.5|200307.8|200157.8|200292.8|200142.8|9
1632095490000|2021-09-19 23:51:30|200299.4|200149.4|200311.8|200161.8|200315.7|200165.7|200299|200149|8
1632095500000|2021-09-19 23:51:40|200309.4|200159.4|200304.4|200154.4|200311.9|200161.9|200304.4|200154.4|19
1632095510000|2021-09-19 23:51:50|200304.6|200154.6|200299.8|200149.8|200304.6|200154.6|200297.1|200147.1|6
1632095520000|2021-09-19 23:52:00|200330.6|200180.6|200308.2|200158.2|200330.6|200180.6|200308.2|200158.2|9
1632095530000|2021-09-19 23:52:10|200309.4|200159.4|200313.4|200163.4|200322.7|200172.7|200307.9|200157.9|22
1632095540000|2021-09-19 23:52:20|200315.8|200165.8|200319.9|200169.9|200324.7|200174.7|200312.1|200162.1|10
1632095550000|2021-09-19 23:52:30|200319.6|200169.6|200303.7|200153.7|200322.7|200172.7|200302.3|200152.3|18
1632095560000|2021-09-19 23:52:40|200301.6|200151.6|200300.1|200150.1|200304.4|200154.4|200294|200144|8
1632095570000|2021-09-19 23:52:50|200299.7|200149.7|200300.1|200150.1|200300.1|200150.1|200299.3|200149.3|6
1632095580000|2021-09-19 23:53:00|200300|200150|200310.8|200160.8|200310.8|200160.8|200300|200150|10
1632095590000|2021-09-19 23:53:10|200320.8|200170.8|200310.6|200160.6|200320.8|200170.8|200310.6|200160.6|8
1632095600000|2021-09-19 23:53:20|200311.3|200161.3|200310.9|200160.9|200311.3|200161.3|200307|200157|5
1632095610000|2021-09-19 23:53:30|200300.3|200150.3|200307|200157|200321.2|200171.2|200300.3|200150.3|12
1632095620000|2021-09-19 23:53:40|200309.9|200159.9|200320|200170|200322.8|200172.8|200309.9|200159.9|4
1632095630000|2021-09-19 23:53:50|200316|200166|200312.8|200162.8|200316|200166|200308.6|200158.6|10
1632095640000|2021-09-19 23:54:00|200306.1|200156.1|200311.9|200161.9|200323.4|200173.4|200302.8|200152.8|17
1632095650000|2021-09-19 23:54:10|200312.3|200162.3|200311.4|200161.4|200314.7|200164.7|200309.9|200159.9|10
1632095660000|2021-09-19 23:54:20|200312.5|200162.5|200300.8|200150.8|200320.9|200170.9|200300.8|200150.8|14
1632095670000|2021-09-19 23:54:30|200301.2|200151.2|200301|200151|200309.4|200159.4|200301|200151|10
1632095680000|2021-09-19 23:54:40|200302.7|200152.7|200313|200163|200317.1|200167.1|200300.9|200150.9|12
1632095690000|2021-09-19 23:54:50|200313.7|200163.7|200309.4|200159.4|200313.7|200163.7|200307.6|200157.6|5
1632095700000|2021-09-19 23:55:00|200311.3|200161.3|200308.1|200158.1|200319.8|200169.8|200308.1|200158.1|7
1632095710000|2021-09-19 23:55:10|200307.4|200157.4|200308.5|200158.5|200308.8|200158.8|200307.3|200157.3|5
1632095720000|2021-09-19 23:55:20|200295.8|200145.8|200302.3|200152.3|200302.3|200152.3|200295.8|200145.8|5
1632095730000|2021-09-19 23:55:30|200301.5|200151.5|200320.6|200170.6|200321.1|200171.1|200299.9|200149.9|7
1632095740000|2021-09-19 23:55:40|200318.9|200168.9|200308.9|200158.9|200318.9|200168.9|200305|200155|8
1632095750000|2021-09-19 23:55:50|200310.9|200160.9|200318.4|200168.4|200318.4|200168.4|200300.1|200150.1|9
1632095760000|2021-09-19 23:56:00|200318.2|200168.2|200322.3|200172.3|200322.5|200172.5|200305.5|200155.5|21
1632095770000|2021-09-19 23:56:10|200320.6|200170.6|200318.2|200168.2|200321.9|200171.9|200312.8|200162.8|15
1632095780000|2021-09-19 23:56:20|200316.6|200166.6|200310.3|200160.3|200316.6|200166.6|200310.3|200160.3|6
1632095790000|2021-09-19 23:56:30|200315.3|200165.3|200310.9|200160.9|200315.4|200165.4|200309.7|200159.7|8
1632095800000|2021-09-19 23:56:40|200309.7|200159.7|200315.5|200165.5|200315.5|200165.5|200301.7|200151.7|6
1632095810000|2021-09-19 23:56:50|200317.4|200167.4|200319.1|200169.1|200319.1|200169.1|200313.2|200163.2|7
1632095820000|2021-09-19 23:57:00|200319.7|200169.7|200324|200174|200328.2|200178.2|200318.4|200168.4|9
1632095830000|2021-09-19 23:57:10|200312.3|200162.3|200316.2|200166.2|200316.2|200166.2|200311.7|200161.7|6
1632095840000|2021-09-19 23:57:20|200316.4|200166.4|200309.2|200159.2|200317.5|200167.5|200308.4|200158.4|9
1632095850000|2021-09-19 23:57:30|200310.1|200160.1|200311|200161|200318.4|200168.4|200309.9|200159.9|13
1632095860000|2021-09-19 23:57:40|200311.9|200161.9|200313.9|200163.9|200313.9|200163.9|200310.3|200160.3|11
1632095870000|2021-09-19 23:57:50|200312|200162|200323.9|200173.9|200328|200178|200311.2|200161.2|11
1632095880000|2021-09-19 23:58:00|200323|200173|200316.1|200166.1|200327.1|200177.1|200316.1|200166.1|12
1632095890000|2021-09-19 23:58:10|200316.6|200166.6|200314.3|200164.3|200316.6|200166.6|200309.9|200159.9|19
1632095900000|2021-09-19 23:58:20|200314.9|200164.9|200310.2|200160.2|200314.9|200164.9|200308.2|200158.2|17
1632095910000|2021-09-19 23:58:30|200309.7|200159.7|200308.3|200158.3|200315.8|200165.8|200307.8|200157.8|16
1632095920000|2021-09-19 23:58:40|200306|200156|200306.8|200156.8|200306.8|200156.8|200297.5|200147.5|13
1632095930000|2021-09-19 23:58:50|200307.2|200157.2|200298.6|200148.6|200311.2|200161.2|200297.1|200147.1|29
1632095940000|2021-09-19 23:59:00|200316.9|200166.9|200295.7|200145.7|200316.9|200166.9|200295.7|200145.7|12
1632095950000|2021-09-19 23:59:10|200297.4|200147.4|200291.9|200141.9|200298.1|200148.1|200291.9|200141.9|12
1632095960000|2021-09-19 23:59:20|200292.5|200142.5|200281.8|200131.8|200300.6|200150.6|200281.8|200131.8|15
1632095970000|2021-09-19 23:59:30|200282.6|200132.6|200288|200138|200288.6|200138.6|200281.4|200131.4|14
1632095980000|2021-09-19 23:59:40|200287.6|200137.6|200306.2|200156.2|200314.5|200164.5|200279|200129|15
1632095990000|2021-09-19 23:59:50|200315.4|200165.4|200294.7|200144.7|200315.4|200165.4|200292.7|200142.7|12
1632096000000|2021-09-20 00:00:00|200307.1|200157.1|200306.3|200156.3|200314.4|200164.4|200295.5|200145.5|32
1632096010000|2021-09-20 00:00:10|200297.5|200147.5|200308.2|200158.2|200308.2|200158.2|200260.8|200110.8|28
1632096020000|2021-09-20 00:00:20|200305.2|200155.2|200304.6|200154.6|200314.3|200164.3|200298|200148|31
1632096030000|2021-09-20 00:00:30|200303|200153|200300.2|200150.2|200303|200153|200294.1|200144.1|19
1632096040000|2021-09-20 00:00:40|200299.1|200149.1|200306.5|200156.5|200312.8|200162.8|200289.9|200139.9|29
1632096050000|2021-09-20 00:00:50|200305.6|200155.6|200314.7|200164.7|200315.3|200165.3|200288.8|200138.8|23
1632096060000|2021-09-20 00:01:00|200312.4|200162.4|200304.2|200154.2|200312.4|200162.4|200301.9|200151.9|15
1632096070000|2021-09-20 00:01:10|200304.9|200154.9|200305.3|200155.3|200310.7|200160.7|200304.7|200154.7|19
1632096080000|2021-09-20 00:01:20|200305.4|200155.4|200302|200152|200305.4|200155.4|200302|200152|10
1632096090000|2021-09-20 00:01:30|200303.1|200153.1|200298.8|200148.8|200303.2|200153.2|200297.6|200147.6|8
1632096100000|2021-09-20 00:01:40|200298|200148|200311.9|200161.9|200312.1|200162.1|200298|200148|14
1632096110000|2021-09-20 00:01:50|200312.6|200162.6|200301.8|200151.8|200312.6|200162.6|200301.7|200151.7|10
1632096120000|2021-09-20 00:02:00|200302.5|200152.5|200311.9|200161.9|200313.6|200163.6|200302.2|200152.2|17
1632096130000|2021-09-20 00:02:10|200310.5|200160.5|200305.2|200155.2|200310.5|200160.5|200303|200153|8
1632096140000|2021-09-20 00:02:20|200304.7|200154.7|200297.7|200147.7|200306.9|200156.9|200295.7|200145.7|11
1632096150000|2021-09-20 00:02:30|200299.9|200149.9|200318.2|200168.2|200328.4|200178.4|200299.9|200149.9|27
1632096160000|2021-09-20 00:02:40|200320|200170|200320.6|200170.6|200322.2|200172.2|200319.2|200169.2|11
1632096170000|2021-09-20 00:02:50|200321.7|200171.7|200321.5|200171.5|200322.2|200172.2|200319.7|200169.7|8
1632096180000|2021-09-20 00:03:00|200317.1|200167.1|200292.6|200142.6|200317.1|200167.1|200292.6|200142.6|27
1632096190000|2021-09-20 00:03:10|200294.1|200144.1|200310.3|200160.3|200315.5|200165.5|200292.9|200142.9|17
1632096200000|2021-09-20 00:03:20|200310|200160|200303.5|200153.5|200310|200160|200296.8|200146.8|11
1632096210000|2021-09-20 00:03:30|200303.7|200153.7|200298.9|200148.9|200303.7|200153.7|200290.3|200140.3|19
1632096220000|2021-09-20 00:03:40|200298.8|200148.8|200292.5|200142.5|200299.8|200149.8|200288.1|200138.1|26
1632096230000|2021-09-20 00:03:50|200291.3|200141.3|200294.2|200144.2|200304.7|200154.7|200291.3|200141.3|21
1632096240000|2021-09-20 00:04:00|200294.3|200144.3|200299.6|200149.6|200307.4|200157.4|200293.1|200143.1|30
1632096250000|2021-09-20 00:04:10|200295|200145|200293.9|200143.9|200299.8|200149.8|200292|200142|20
1632096260000|2021-09-20 00:04:20|200293.4|200143.4|200293.6|200143.6|200294.2|200144.2|200293.4|200143.4|17
1632096270000|2021-09-20 00:04:30|200293.9|200143.9|200297.1|200147.1|200309.6|200159.6|200288.5|200138.5|23
1632096280000|2021-09-20 00:04:40|200298.3|200148.3|200280.7|200130.7|200298.8|200148.8|200280.7|200130.7|25
1632096290000|2021-09-20 00:04:50|200282|200132|200283.3|200133.3|200286.8|200136.8|200280.8|200130.8|19
1632096300000|2021-09-20 00:05:00|200282.2|200132.2|200279.2|200129.2|200288.1|200138.1|200275.1|200125.1|21
1632096310000|2021-09-20 00:05:10|200286.7|200136.7|200312.1|200162.1|200318.9|200168.9|200278.4|200128.4|29
1632096320000|2021-09-20 00:05:20|200316.4|200166.4|200293.8|200143.8|200316.4|200166.4|200290.5|200140.5|18
1632096330000|2021-09-20 00:05:30|200293.1|200143.1|200298.2|200148.2|200306.5|200156.5|200289.4|200139.4|25
1632096340000|2021-09-20 00:05:40|200297.6|200147.6|200306.2|200156.2|200308.9|200158.9|200296.3|200146.3|28
1632096350000|2021-09-20 00:05:50|200302.8|200152.8|200309.6|200159.6|200314.5|200164.5|200302.4|200152.4|29
1632096360000|2021-09-20 00:06:00|200307.7|200157.7|200306.5|200156.5|200310.8|200160.8|200289.3|200139.3|33
1632096370000|2021-09-20 00:06:10|200306.1|200156.1|200293.2|200143.2|200315.9|200165.9|200291.8|200141.8|24
1632096380000|2021-09-20 00:06:20|200300.9|200150.9|200309.8|200159.8|200322.5|200172.5|200294.6|200144.6|31
1632096390000|2021-09-20 00:06:30|200308.9|200158.9|200312.6|200162.6|200317.3|200167.3|200308.8|200158.8|14
1632096400000|2021-09-20 00:06:40|200314.3|200164.3|200315.4|200165.4|200321|200171|200314.3|200164.3|12
1632096410000|2021-09-20 00:06:50|200315.9|200165.9|200311.2|200161.2|200315.9|200165.9|200309.2|200159.2|22
1632096420000|2021-09-20 00:07:00|200310.2|200160.2|200313.3|200163.3|200321.2|200171.2|200309.9|200159.9|23
1632096430000|2021-09-20 00:07:10|200312.1|200162.1|200315.5|200165.5|200321.1|200171.1|200312.1|200162.1|16
1632096440000|2021-09-20 00:07:20|200314.9|200164.9|200305|200155|200314.9|200164.9|200305|200155|13
1632096450000|2021-09-20 00:07:30|200306.4|200156.4|200304.5|200154.5|200307.7|200157.7|200302.7|200152.7|8
1632096460000|2021-09-20 00:07:40|200303.9|200153.9|200311.6|200161.6|200312.5|200162.5|200302|200152|14
1632096470000|2021-09-20 00:07:50|200306.4|200156.4|200302.8|200152.8|200313.3|200163.3|200295.1|200145.1|17
1632096480000|2021-09-20 00:08:00|200301.3|200151.3|200300.1|200150.1|200305|200155|200300|200150|13
1632096490000|2021-09-20 00:08:10|200301.5|200151.5|200304|200154|200310.5|200160.5|200301.5|200151.5|11
1632096500000|2021-09-20 00:08:20|200303.9|200153.9|200295.5|200145.5|200304.2|200154.2|200294.5|200144.5|11
1632096510000|2021-09-20 00:08:30|200293.6|200143.6|200303.4|200153.4|200304|200154|200293.6|200143.6|12
1632096520000|2021-09-20 00:08:40|200299.7|200149.7|200300.9|200150.9|200302|200152|200293.9|200143.9|14
1632096530000|2021-09-20 00:08:50|200301.4|200151.4|200307.3|200157.3|200308.5|200158.5|200301|200151|14
1632096540000|2021-09-20 00:09:00|200308.2|200158.2|200296.6|200146.6|200308.2|200158.2|200293.9|200143.9|5
1632096550000|2021-09-20 00:09:10|200291.6|200141.6|200300.9|200150.9|200300.9|200150.9|200291.6|200141.6|5
1632096560000|2021-09-20 00:09:20|200301.3|200151.3|200308.7|200158.7|200308.7|200158.7|200298.6|200148.6|11
1632096570000|2021-09-20 00:09:30|200308.1|200158.1|200300.9|200150.9|200308.1|200158.1|200292.7|200142.7|11
1632096580000|2021-09-20 00:09:40|200301.4|200151.4|200294.8|200144.8|200308.4|200158.4|200294.8|200144.8|14
1632096590000|2021-09-20 00:09:50|200295.9|200145.9|200311.6|200161.6|200311.7|200161.7|200295.9|200145.9|24
1632096600000|2021-09-20 00:10:00|200312.2|200162.2|200316.3|200166.3|200316.3|200166.3|200304.7|200154.7|12
1632096610000|2021-09-20 00:10:10|200306.5|200156.5|200309.5|200159.5|200318|200168|200306.5|200156.5|17
1632096620000|2021-09-20 00:10:20|200309.1|200159.1|200305.8|200155.8|200311.4|200161.4|200303.5|200153.5|23
1632096630000|2021-09-20 00:10:30|200306.2|200156.2|200304.7|200154.7|200306.8|200156.8|200304.7|200154.7|7
1632096640000|2021-09-20 00:10:40|200296|200146|200308.2|200158.2|200308.8|200158.8|200296|200146|24
1632096650000|2021-09-20 00:10:50|200307.5|200157.5|200318.7|200168.7|200324.8|200174.8|200307.2|200157.2|26
1632096660000|2021-09-20 00:11:00|200319.2|200169.2|200303.7|200153.7|200324.5|200174.5|200294.3|200144.3|28
1632096670000|2021-09-20 00:11:10|200299.7|200149.7|200297.8|200147.8|200303.4|200153.4|200294.9|200144.9|22
1632096680000|2021-09-20 00:11:20|200298.7|200148.7|200301.1|200151.1|200301.1|200151.1|200293.9|200143.9|21
1632096690000|2021-09-20 00:11:30|200301.2|200151.2|200294.9|200144.9|200304.3|200154.3|200291.6|200141.6|27
1632096700000|2021-09-20 00:11:40|200293.6|200143.6|200299.5|200149.5|200300.6|200150.6|200292.3|200142.3|20
1632096710000|2021-09-20 00:11:50|200299.8|200149.8|200294|200144|200299.8|200149.8|200289.1|200139.1|16
1632096720000|2021-09-20 00:12:00|200293.6|200143.6|200295|200145|200299.8|200149.8|200285.7|200135.7|18
1632096730000|2021-09-20 00:12:10|200294.8|200144.8|200297.1|200147.1|200303.3|200153.3|200288.6|200138.6|22
1632096740000|2021-09-20 00:12:20|200297.8|200147.8|200299|200149|200300.5|200150.5|200293.3|200143.3|27
1632096750000|2021-09-20 00:12:30|200297.5|200147.5|200301.2|200151.2|200303.9|200153.9|200296.6|200146.6|22
1632096760000|2021-09-20 00:12:40|200301.3|200151.3|200294.4|200144.4|200301.3|200151.3|200290.6|200140.6|22
1632096770000|2021-09-20 00:12:50|200293.1|200143.1|200295.7|200145.7|200312.3|200162.3|200293.1|200143.1|17
1632096780000|2021-09-20 00:13:00|200296.2|200146.2|200301.6|200151.6|200305.3|200155.3|200291.7|200141.7|20
1632096790000|2021-09-20 00:13:10|200300.9|200150.9|200301.7|200151.7|200302.7|200152.7|200300.9|200150.9|8
1632096800000|2021-09-20 00:13:20|200301.1|200151.1|200299.4|200149.4|200306.3|200156.3|200293|200143|11
1632096810000|2021-09-20 00:13:30|200299.6|200149.6|200302.8|200152.8|200304.7|200154.7|200294.6|200144.6|20
1632096820000|2021-09-20 00:13:40|200303.1|200153.1|200300.9|200150.9|200303.5|200153.5|200295.6|200145.6|27
1632096830000|2021-09-20 00:13:50|200301|200151|200300.3|200150.3|200302.5|200152.5|200296.5|200146.5|17
1632096840000|2021-09-20 00:14:00|200304.3|200154.3|200304.3|200154.3|200304.4|200154.4|200302.6|200152.6|12
1632096850000|2021-09-20 00:14:10|200304.2|200154.2|200303.8|200153.8|200305.5|200155.5|200295.2|200145.2|11
1632096860000|2021-09-20 00:14:20|200303.4|200153.4|200305.8|200155.8|200312.4|200162.4|200299|200149|21
1632096870000|2021-09-20 00:14:30|200305.5|200155.5|200309.7|200159.7|200311.8|200161.8|200305.5|200155.5|12
1632096880000|2021-09-20 00:14:40|200310.5|200160.5|200307|200157|200310.7|200160.7|200301.9|200151.9|16
1632096890000|2021-09-20 00:14:50|200311.8|200161.8|200309.7|200159.7|200315.5|200165.5|200308.2|200158.2|22
1632096900000|2021-09-20 00:15:00|200312.3|200162.3|200302.9|200152.9|200312.4|200162.4|200302.9|200152.9|23
1632096910000|2021-09-20 00:15:10|200304.3|200154.3|200306|200156|200307.6|200157.6|200304.3|200154.3|13
1632096920000|2021-09-20 00:15:20|200306.3|200156.3|200306.4|200156.4|200307|200157|200302.9|200152.9|20
1632096930000|2021-09-20 00:15:30|200305.8|200155.8|200304.9|200154.9|200305.8|200155.8|200304.6|200154.6|10
1632096940000|2021-09-20 00:15:40|200304.2|200154.2|200304.8|200154.8|200304.8|200154.8|200304.1|200154.1|6
1632096950000|2021-09-20 00:15:50|200304.5|200154.5|200300.9|200150.9|200308.3|200158.3|200297.5|200147.5|23
1632096960000|2021-09-20 00:16:00|200299.8|200149.8|200296.8|200146.8|200301|200151|200296.8|200146.8|22
1632096970000|2021-09-20 00:16:10|200296.9|200146.9|200294.2|200144.2|200303.9|200153.9|200292.5|200142.5|24
1632096980000|2021-09-20 00:16:20|200294.1|200144.1|200263.5|200113.5|200294.2|200144.2|200260.8|200110.8|24
1632096990000|2021-09-20 00:16:30|200263.2|200113.2|200263.2|200113.2|200264.7|200114.7|200260.8|200110.8|17
1632097000000|2021-09-20 00:16:40|200262.5|200112.5|200263.5|200113.5|200263.9|200113.9|200261.9|200111.9|14
1632097010000|2021-09-20 00:16:50|200263.1|200113.1|200262.8|200112.8|200264.3|200114.3|200261.9|200111.9|11
1632097020000|2021-09-20 00:17:00|200262.1|200112.1|200264.5|200114.5|200267.9|200117.9|200258.3|200108.3|13
1632097030000|2021-09-20 00:17:10|200266.2|200116.2|200268.1|200118.1|200271.2|200121.2|200263.8|200113.8|22
1632097040000|2021-09-20 00:17:20|200267.4|200117.4|200269|200119|200269.3|200119.3|200267.2|200117.2|16
1632097050000|2021-09-20 00:17:30|200268.4|200118.4|200266.5|200116.5|200269.1|200119.1|200265.5|200115.5|17
1632097060000|2021-09-20 00:17:40|200266|200116|200264.1|200114.1|200266|200116|200261|200111|21
1632097070000|2021-09-20 00:17:50|200264.5|200114.5|200259.7|200109.7|200267.2|200117.2|200259.5|200109.5|22
1632097080000|2021-09-20 00:18:00|200261.3|200111.3|200265.6|200115.6|200265.6|200115.6|200261.3|200111.3|19
1632097090000|2021-09-20 00:18:10|200265.9|200115.9|200265.3|200115.3|200266.6|200116.6|200261.4|200111.4|17
1632097100000|2021-09-20 00:18:20|200265.8|200115.8|200265.3|200115.3|200265.8|200115.8|200264.1|200114.1|17
1632097110000|2021-09-20 00:18:30|200265|200115|200266.2|200116.2|200267.2|200117.2|200264.9|200114.9|18
1632097120000|2021-09-20 00:18:40|200266.5|200116.5|200266.2|200116.2|200266.6|200116.6|200264.8|200114.8|20
1632097130000|2021-09-20 00:18:50|200265.3|200115.3|200262.2|200112.2|200267|200117|200260.2|200110.2|19
1632097140000|2021-09-20 00:19:00|200262.3|200112.3|200261.3|200111.3|200264.2|200114.2|200261.1|200111.1|14
1632097150000|2021-09-20 00:19:10|200260.6|200110.6|200263.8|200113.8|200263.9|200113.9|200260.6|200110.6|7
1632097160000|2021-09-20 00:19:20|200262.1|200112.1|200268.7|200118.7|200268.7|200118.7|200262.1|200112.1|10
1632097170000|2021-09-20 00:19:30|200269.1|200119.1|200256.8|200106.8|200269.1|200119.1|200255.9|200105.9|15
1632097180000|2021-09-20 00:19:40|200254.6|200104.6|200238.1|200088.1|200258.7|200108.7|200235.9|200085.9|30
1632097190000|2021-09-20 00:19:50|200237.9|200087.9|200249.8|200099.8|200249.8|200099.8|200232.1|200082.1|26
1632097200000|2021-09-20 00:20:00|200249.9|200099.9|200254.3|200104.3|200256.2|200106.2|200246.2|200096.2|24
1632097210000|2021-09-20 00:20:10|200252.9|200102.9|200254.8|200104.8|200255|200105|200252.9|200102.9|11
1632097220000|2021-09-20 00:20:20|200255.3|200105.3|200254.8|200104.8|200255.3|200105.3|200254.8|200104.8|4
1632097230000|2021-09-20 00:20:30|200251.3|200101.3|200253.3|200103.3|200253.5|200103.5|200251.3|200101.3|8
1632097240000|2021-09-20 00:20:40|200252.7|200102.7|200252|200102|200252.7|200102.7|200251.5|200101.5|4
1632097250000|2021-09-20 00:20:50|200250.4|200100.4|200250.4|200100.4|200250.4|200100.4|200250.4|200100.4|1
1632097260000|2021-09-20 00:21:00|200249.9|200099.9|200252.1|200102.1|200252.1|200102.1|200249.9|200099.9|10
1632097270000|2021-09-20 00:21:10|200252.2|200102.2|200251.8|200101.8|200252.6|200102.6|200250.4|200100.4|15
1632097280000|2021-09-20 00:21:20|200251.7|200101.7|200251.9|200101.9|200252.1|200102.1|200248.8|200098.8|17
1632097290000|2021-09-20 00:21:30|200249.8|200099.8|200244.5|200094.5|200249.8|200099.8|200244.5|200094.5|13
1632097300000|2021-09-20 00:21:40|200244.9|200094.9|200253.9|200103.9|200254.8|200104.8|200244.7|200094.7|21
1632097310000|2021-09-20 00:21:50|200253.4|200103.4|200253|200103|200255.1|200105.1|200252.7|200102.7|14
1632097320000|2021-09-20 00:22:00|200252.9|200102.9|200251.1|200101.1|200253|200103|200250.9|200100.9|9
1632097330000|2021-09-20 00:22:10|200251.2|200101.2|200252.5|200102.5|200252.9|200102.9|200251.1|200101.1|12
1632097340000|2021-09-20 00:22:20|200252.4|200102.4|200266.9|200116.9|200275.4|200125.4|200251.4|200101.4|20
1632097350000|2021-09-20 00:22:30|200266|200116|200271.8|200121.8|200274.7|200124.7|200265.3|200115.3|26
1632097360000|2021-09-20 00:22:40|200272|200122|200276.2|200126.2|200284.6|200134.6|200269.3|200119.3|26
1632097370000|2021-09-20 00:22:50|200271.2|200121.2|200273.3|200123.3|200276.9|200126.9|200270.7|200120.7|22
1632097380000|2021-09-20 00:23:00|200274.5|200124.5|200272.6|200122.6|200283.8|200133.8|200272.4|200122.4|19
1632097390000|2021-09-20 00:23:10|200273|200123|200277.3|200127.3|200277.3|200127.3|200272.6|200122.6|22
1632097400000|2021-09-20 00:23:20|200276.9|200126.9|200273.2|200123.2|200276.9|200126.9|200264.8|200114.8|19
1632097410000|2021-09-20 00:23:30|200273.1|200123.1|200271.7|200121.7|200273.1|200123.1|200271.6|200121.6|6
1632097420000|2021-09-20 00:23:40|200273.1|200123.1|200260.7|200110.7|200273.1|200123.1|200256.8|200106.8|14
1632097430000|2021-09-20 00:23:50|200261.7|200111.7|200269.2|200119.2|200269.2|200119.2|200260.4|200110.4|15
1632097440000|2021-09-20 00:24:00|200268.4|200118.4|200267.6|200117.6|200275.6|200125.6|200267.6|200117.6|17
1632097450000|2021-09-20 00:24:10|200267.9|200117.9|200267.6|200117.6|200269.4|200119.4|200266.9|200116.9|7
1632097460000|2021-09-20 00:24:20|200270|200120|200252.9|200102.9|200270|200120|200249.4|200099.4|15
1632097470000|2021-09-20 00:24:30|200253|200103|200254.2|200104.2|200254.2|200104.2|200252.3|200102.3|16
1632097480000|2021-09-20 00:24:40|200252.5|200102.5|200248.1|200098.1|200253.6|200103.6|200247.3|200097.3|19
1632097490000|2021-09-20 00:24:50|200248.9|200098.9|200251.3|200101.3|200251.3|200101.3|200247.6|200097.6|8
1632097500000|2021-09-20 00:25:00|200249.4|200099.4|200253.3|200103.3|200255.4|200105.4|200247.5|200097.5|20
1632097510000|2021-09-20 00:25:10|200261.6|200111.6|200252.5|200102.5|200261.6|200111.6|200251.5|200101.5|12
1632097520000|2021-09-20 00:25:20|200252.4|200102.4|200247.9|200097.9|200255.7|200105.7|200247.9|200097.9|19
1632097530000|2021-09-20 00:25:30|200248.6|200098.6|200251.7|200101.7|200251.7|200101.7|200248.4|200098.4|18
1632097540000|2021-09-20 00:25:40|200251.8|200101.8|200250.8|200100.8|200251.8|200101.8|200249.5|200099.5|8
1632097550000|2021-09-20 00:25:50|200250.5|200100.5|200248.5|200098.5|200250.7|200100.7|200245.8|200095.8|17
1632097560000|2021-09-20 00:26:00|200249|200099|200249|200099|200249|200099|200245.7|200095.7|11
1632097570000|2021-09-20 00:26:10|200248.1|200098.1|200246.3|200096.3|200249|200099|200245.2|200095.2|12
1632097580000|2021-09-20 00:26:20|200246.1|200096.1|200248.7|200098.7|200248.7|200098.7|200245.4|200095.4|9
1632097590000|2021-09-20 00:26:30|200249.6|200099.6|200251|200101|200251.9|200101.9|200249.6|200099.6|11
1632097600000|2021-09-20 00:26:40|200251.1|200101.1|200250.6|200100.6|200251.3|200101.3|200249.1|200099.1|13
1632097610000|2021-09-20 00:26:50|200250.3|200100.3|200245.9|200095.9|200250.3|200100.3|200245.9|200095.9|2
1632097620000|2021-09-20 00:27:00|200248.8|200098.8|200242.9|200092.9|200251.3|200101.3|200242.5|200092.5|9
1632097630000|2021-09-20 00:27:10|200243.2|200093.2|200247.5|200097.5|200249.6|200099.6|200243.2|200093.2|12
1632097640000|2021-09-20 00:27:20|200248.1|200098.1|200248.9|200098.9|200249.3|200099.3|200244.8|200094.8|8
1632097650000|2021-09-20 00:27:30|200248.7|200098.7|200246.9|200096.9|200249|200099|200244.8|200094.8|16
1632097660000|2021-09-20 00:27:40|200247.3|200097.3|200247.5|200097.5|200247.9|200097.9|200247.2|200097.2|5
1632097670000|2021-09-20 00:27:50|200244.9|200094.9|200245.2|200095.2|200246.2|200096.2|200243.2|200093.2|8
1632097680000|2021-09-20 00:28:00|200245|200095|200253.2|200103.2|200253.7|200103.7|200245|200095|17
1632097690000|2021-09-20 00:28:10|200252.6|200102.6|200252.1|200102.1|200253.1|200103.1|200250.7|200100.7|17
1632097700000|2021-09-20 00:28:20|200251|200101|200249.5|200099.5|200251.7|200101.7|200248.1|200098.1|12
1632097710000|2021-09-20 00:28:30|200249.6|200099.6|200252.2|200102.2|200252.2|200102.2|200249.5|200099.5|8
1632097720000|2021-09-20 00:28:40|200251.9|200101.9|200250.2|200100.2|200251.9|200101.9|200249.9|200099.9|14
1632097730000|2021-09-20 00:28:50|200250.4|200100.4|200248|200098|200250.8|200100.8|200246.8|200096.8|11
1632097740000|2021-09-20 00:29:00|200249.4|200099.4|200251.1|200101.1|200251.1|200101.1|200248.7|200098.7|12
1632097750000|2021-09-20 00:29:10|200250.9|200100.9|200251.4|200101.4|200251.4|200101.4|200249.5|200099.5|13
1632097760000|2021-09-20 00:29:20|200252.4|200102.4|200252.4|200102.4|200252.6|200102.6|200251.6|200101.6|12
1632097770000|2021-09-20 00:29:30|200253.3|200103.3|200251.4|200101.4|200253.3|200103.3|200251.4|200101.4|10
1632097780000|2021-09-20 00:29:40|200250.7|200100.7|200252.1|200102.1|200252.7|200102.7|200248.9|200098.9|7
1632097790000|2021-09-20 00:29:50|200253|200103|200266.9|200116.9|200266.9|200116.9|200250.5|200100.5|8
1632097800000|2021-09-20 00:30:00|200257.7|200107.7|200250.6|200100.6|200257.7|200107.7|200248.6|200098.6|12
1632097810000|2021-09-20 00:30:10|200250.3|200100.3|200251.7|200101.7|200252.6|200102.6|200250.3|200100.3|8
1632097820000|2021-09-20 00:30:20|200252|200102|200252|200102|200253.8|200103.8|200251.9|200101.9|9
1632097830000|2021-09-20 00:30:30|200252.8|200102.8|200248.6|200098.6|200252.9|200102.9|200248.6|200098.6|4
1632097840000|2021-09-20 00:30:40|200252.4|200102.4|200252.2|200102.2|200254.1|200104.1|200248.8|200098.8|12
1632097850000|2021-09-20 00:30:50|200252.7|200102.7|200252.4|200102.4|200254|200104|200251.4|200101.4|15
1632097860000|2021-09-20 00:31:00|200252.7|200102.7|200252.9|200102.9|200253.9|200103.9|200252.5|200102.5|11
1632097870000|2021-09-20 00:31:10|200254|200104|200256.7|200106.7|200257.9|200107.9|200253.1|200103.1|14
1632097880000|2021-09-20 00:31:20|200257|200107|200254.6|200104.6|200257.1|200107.1|200253|200103|5
1632097890000|2021-09-20 00:31:30|200255.6|200105.6|200260.9|200110.9|200261.6|200111.6|200251.9|200101.9|7
1632097900000|2021-09-20 00:31:40|200258.6|200108.6|200256.1|200106.1|200258.6|200108.6|200256.1|200106.1|4
1632097910000|2021-09-20 00:31:50|200256.2|200106.2|200254.4|200104.4|200256.2|200106.2|200252.3|200102.3|5
1632097920000|2021-09-20 00:32:00|200253.2|200103.2|200259|200109|200259|200109|200253.2|200103.2|6
1632097930000|2021-09-20 00:32:10|200258.7|200108.7|200255.2|200105.2|200259.1|200109.1|200255.2|200105.2|10
1632097940000|2021-09-20 00:32:20|200256.5|200106.5|200259.7|200109.7|200259.7|200109.7|200255.4|200105.4|7
1632097950000|2021-09-20 00:32:30|200260.3|200110.3|200257|200107|200260.3|200110.3|200257|200107|7
1632097960000|2021-09-20 00:32:40|200257.7|200107.7|200255|200105|200257.7|200107.7|200255|200105|2
1632097970000|2021-09-20 00:32:50|200253.7|200103.7|200260.3|200110.3|200260.3|200110.3|200253.7|200103.7|6
1632097980000|2021-09-20 00:33:00|200257.6|200107.6|200249.8|200099.8|200257.6|200107.6|200249.1|200099.1|15
1632097990000|2021-09-20 00:33:10|200248.4|200098.4|200256.3|200106.3|200257.9|200107.9|200247.2|200097.2|17
1632098000000|2021-09-20 00:33:20|200257.5|200107.5|200254.7|200104.7|200257.6|200107.6|200254.4|200104.4|12
1632098010000|2021-09-20 00:33:30|200255.1|200105.1|200258.1|200108.1|200258.7|200108.7|200253.6|200103.6|7
1632098020000|2021-09-20 00:33:40|200256.4|200106.4|200253.9|200103.9|200256.4|200106.4|200253.9|200103.9|6
1632098030000|2021-09-20 00:33:50|200252.3|200102.3|200251.2|200101.2|200252.3|200102.3|200250.9|200100.9|5
1632098040000|2021-09-20 00:34:00|200250.5|200100.5|200265.5|200115.5|200265.5|200115.5|200250.5|200100.5|9
1632098050000|2021-09-20 00:34:10|200257.4|200107.4|200254.8|200104.8|200257.5|200107.5|200253.4|200103.4|9
1632098060000|2021-09-20 00:34:20|200256|200106|200252.9|200102.9|200256|200106|200250.4|200100.4|9
1632098070000|2021-09-20 00:34:30|200252.7|200102.7|200253.1|200103.1|200259.3|200109.3|200252.5|200102.5|8
1632098080000|2021-09-20 00:34:40|200254.3|200104.3|200253.8|200103.8|200255|200105|200253.4|200103.4|6
1632098090000|2021-09-20 00:34:50|200253.7|200103.7|200258.1|200108.1|200258.1|200108.1|200253.2|200103.2|9
1632098100000|2021-09-20 00:35:00|200257.3|200107.3|200251.7|200101.7|200257.8|200107.8|200250.3|200100.3|5
1632098110000|2021-09-20 00:35:10|200251.9|200101.9|200256.5|200106.5|200258.2|200108.2|200251.9|200101.9|4
1632098120000|2021-09-20 00:35:20|200256.6|200106.6|200254.6|200104.6|200256.6|200106.6|200254.4|200104.4|6
1632098130000|2021-09-20 00:35:30|200257.9|200107.9|200249.5|200099.5|200257.9|200107.9|200249.5|200099.5|10
1632098140000|2021-09-20 00:35:40|200251.6|200101.6|200252.5|200102.5|200255.4|200105.4|200251.1|200101.1|10
1632098150000|2021-09-20 00:35:50|200251.2|200101.2|200253.6|200103.6|200253.6|200103.6|200251|200101|4
1632098160000|2021-09-20 00:36:00|200252.2|200102.2|200250|200100|200252.8|200102.8|200249.9|200099.9|11
1632098170000|2021-09-20 00:36:10|200250.9|200100.9|200255.8|200105.8|200256.3|200106.3|200248.5|200098.5|6
1632098180000|2021-09-20 00:36:20|200254.1|200104.1|200253|200103|200254.1|200104.1|200251|200101|6
1632098190000|2021-09-20 00:36:30|200253.1|200103.1|200254.7|200104.7|200254.9|200104.9|200250.6|200100.6|6
1632098200000|2021-09-20 00:36:40|200253.7|200103.7|200251.9|200101.9|200254.3|200104.3|200248.5|200098.5|12
1632098210000|2021-09-20 00:36:50|200251.7|200101.7|200257|200107|200259.6|200109.6|200251.7|200101.7|7
1632098220000|2021-09-20 00:37:00|200257.1|200107.1|200256.9|200106.9|200258.3|200108.3|200256.5|200106.5|5
1632098230000|2021-09-20 00:37:10|200258.4|200108.4|200254.2|200104.2|200258.4|200108.4|200252.8|200102.8|12
1632098240000|2021-09-20 00:37:20|200254.9|200104.9|200282.1|200132.1|200288.5|200138.5|200250.4|200100.4|25
1632098250000|2021-09-20 00:37:30|200278.2|200128.2|200248.7|200098.7|200280.6|200130.6|200243.4|200093.4|21
1632098260000|2021-09-20 00:37:40|200250.3|200100.3|200266.3|200116.3|200275.9|200125.9|200250.3|200100.3|19
1632098270000|2021-09-20 00:37:50|200266.5|200116.5|200265.9|200115.9|200275.9|200125.9|200264.6|200114.6|23
1632098280000|2021-09-20 00:38:00|200280.2|200130.2|200289|200139|200293.7|200143.7|200279.8|200129.8|22
1632098290000|2021-09-20 00:38:10|200289.4|200139.4|200281.6|200131.6|200290.9|200140.9|200281.1|200131.1|17
1632098300000|2021-09-20 00:38:20|200282.8|200132.8|200284.7|200134.7|200288.4|200138.4|200282.8|200132.8|11
1632098310000|2021-09-20 00:38:30|200282.5|200132.5|200286.7|200136.7|200287.6|200137.6|200281.1|200131.1|16
1632098320000|2021-09-20 00:38:40|200286|200136|200287|200137|200298.5|200148.5|200285.7|200135.7|14
1632098330000|2021-09-20 00:38:50|200287.9|200137.9|200293.4|200143.4|200293.5|200143.5|200282.6|200132.6|24
1632098340000|2021-09-20 00:39:00|200292.2|200142.2|200298|200148|200305.3|200155.3|200292.2|200142.2|16
1632098350000|2021-09-20 00:39:10|200299|200149|200301.1|200151.1|200304.3|200154.3|200298.1|200148.1|11
1632098360000|2021-09-20 00:39:20|200301.5|200151.5|200298.1|200148.1|200305.6|200155.6|200298.1|200148.1|17
1632098370000|2021-09-20 00:39:30|200299.3|200149.3|200296.6|200146.6|200299.8|200149.8|200295.6|200145.6|20
1632098380000|2021-09-20 00:39:40|200296.4|200146.4|200311.6|200161.6|200314.3|200164.3|200296.4|200146.4|23
1632098390000|2021-09-20 00:39:50|200311.7|200161.7|200307.5|200157.5|200316.5|200166.5|200307.2|200157.2|15
1632098400000|2021-09-20 00:40:00|200304.6|200154.6|200305.3|200155.3|200310.4|200160.4|200294.5|200144.5|21
1632098410000|2021-09-20 00:40:10|200304.4|200154.4|200298.9|200148.9|200305.9|200155.9|200298.3|200148.3|16
1632098420000|2021-09-20 00:40:20|200302.4|200152.4|200296.3|200146.3|200302.4|200152.4|200285.9|200135.9|19
1632098430000|2021-09-20 00:40:30|200295.5|200145.5|200296.5|200146.5|200296.5|200146.5|200283.4|200133.4|24
1632098440000|2021-09-20 00:40:40|200295.1|200145.1|200292.8|200142.8|200296.7|200146.7|200291.8|200141.8|20
1632098450000|2021-09-20 00:40:50|200293.9|200143.9|200283.9|200133.9|200296|200146|200283.5|200133.5|20
1632098460000|2021-09-20 00:41:00|200283.1|200133.1|200296|200146|200296|200146|200283.1|200133.1|15
1632098470000|2021-09-20 00:41:10|200292.9|200142.9|200299.9|200149.9|200300.2|200150.2|200291.7|200141.7|18
1632098480000|2021-09-20 00:41:20|200300|200150|200299.8|200149.8|200301.9|200151.9|200298.6|200148.6|11
1632098490000|2021-09-20 00:41:30|200295.6|200145.6|200297.1|200147.1|200297.2|200147.2|200293.5|200143.5|19
1632098500000|2021-09-20 00:41:40|200296.8|200146.8|200296.8|200146.8|200297.1|200147.1|200296.2|200146.2|11
1632098510000|2021-09-20 00:41:50|200297.4|200147.4|200302.2|200152.2|200304.4|200154.4|200296.7|200146.7|11
1632098520000|2021-09-20 00:42:00|200302.6|200152.6|200308|200158|200314.3|200164.3|200301.7|200151.7|11
1632098530000|2021-09-20 00:42:10|200307.1|200157.1|200309.9|200159.9|200316.2|200166.2|200307.1|200157.1|15
1632098540000|2021-09-20 00:42:20|200308.2|200158.2|200313.2|200163.2|200316.3|200166.3|200308.2|200158.2|9
1632098550000|2021-09-20 00:42:30|200311.9|200161.9|200314.5|200164.5|200314.5|200164.5|200308.9|200158.9|14
1632098560000|2021-09-20 00:42:40|200315.1|200165.1|200319.4|200169.4|200323.3|200173.3|200310.1|200160.1|13
1632098570000|2021-09-20 00:42:50|200319.5|200169.5|200312|200162|200320.8|200170.8|200312|200162|10
1632098580000|2021-09-20 00:43:00|200312.5|200162.5|200316.6|200166.6|200318.3|200168.3|200311.7|200161.7|12
1632098590000|2021-09-20 00:43:10|200317.1|200167.1|200330.2|200180.2|200332.1|200182.1|200314|200164|16
1632098600000|2021-09-20 00:43:20|200330.4|200180.4|200334.7|200184.7|200335.9|200185.9|200327.5|200177.5|13
1632098610000|2021-09-20 00:43:30|200334.4|200184.4|200330.9|200180.9|200335.3|200185.3|200323.9|200173.9|16
1632098620000|2021-09-20 00:43:40|200331.3|200181.3|200325.1|200175.1|200332|200182|200324.3|200174.3|16
1632098630000|2021-09-20 00:43:50|200329.1|200179.1|200332.5|200182.5|200332.5|200182.5|200327.3|200177.3|13
1632098640000|2021-09-20 00:44:00|200332.2|200182.2|200330.4|200180.4|200334.8|200184.8|200327|200177|18
1632098650000|2021-09-20 00:44:10|200330.1|200180.1|200327.8|200177.8|200331.6|200181.6|200326.1|200176.1|21
1632098660000|2021-09-20 00:44:20|200327.5|200177.5|200326.8|200176.8|200337.1|200187.1|200323.8|200173.8|21
1632098670000|2021-09-20 00:44:30|200325.8|200175.8|200324.4|200174.4|200326.3|200176.3|200321.4|200171.4|13
1632098680000|2021-09-20 00:44:40|200324|200174|200327.6|200177.6|200334.8|200184.8|200323.9|200173.9|14
1632098690000|2021-09-20 00:44:50|200327.5|200177.5|200330|200180|200330|200180|200318.4|200168.4|7
1632098700000|2021-09-20 00:45:00|200329.4|200179.4|200328.1|200178.1|200329.5|200179.5|200326.7|200176.7|9
1632098710000|2021-09-20 00:45:10|200327.8|200177.8|200322.5|200172.5|200327.8|200177.8|200320.6|200170.6|6
1632098720000|2021-09-20 00:45:20|200323.1|200173.1|200325.6|200175.6|200326.2|200176.2|200321.9|200171.9|5
1632098730000|2021-09-20 00:45:30|200324.3|200174.3|200322.2|200172.2|200324.3|200174.3|200322.2|200172.2|5
1632098740000|2021-09-20 00:45:40|200322.1|200172.1|200327.6|200177.6|200328.7|200178.7|200320.9|200170.9|10
1632098750000|2021-09-20 00:45:50|200328.2|200178.2|200333|200183|200336.9|200186.9|200328.2|200178.2|21
1632098760000|2021-09-20 00:46:00|200332.5|200182.5|200333.2|200183.2|200334.4|200184.4|200332|200182|13
1632098770000|2021-09-20 00:46:10|200332.1|200182.1|200330.5|200180.5|200332.3|200182.3|200329.1|200179.1|8
1632098780000|2021-09-20 00:46:20|200330.1|200180.1|200332.1|200182.1|200334|200184|200330|200180|11
1632098790000|2021-09-20 00:46:30|200331.8|200181.8|200334.5|200184.5|200335.6|200185.6|200331.8|200181.8|8
1632098800000|2021-09-20 00:46:40|200334.6|200184.6|200335.1|200185.1|200336.4|200186.4|200333.3|200183.3|12
1632098810000|2021-09-20 00:46:50|200334.2|200184.2|200330.3|200180.3|200336.8|200186.8|200329.2|200179.2|13
1632098820000|2021-09-20 00:47:00|200330|200180|200334.5|200184.5|200335.4|200185.4|200330|200180|10
1632098830000|2021-09-20 00:47:10|200334.6|200184.6|200334.7|200184.7|200335.4|200185.4|200333.8|200183.8|12
1632098840000|2021-09-20 00:47:20|200334.1|200184.1|200333.6|200183.6|200334.1|200184.1|200333|200183|12
1632098850000|2021-09-20 00:47:30|200335|200185|200325.1|200175.1|200338.2|200188.2|200323.4|200173.4|15
1632098860000|2021-09-20 00:47:40|200328.2|200178.2|200337|200187|200339.2|200189.2|200327.5|200177.5|17
1632098870000|2021-09-20 00:47:50|200336.7|200186.7|200337.5|200187.5|200338.6|200188.6|200332.7|200182.7|11
1632098880000|2021-09-20 00:48:00|200336.1|200186.1|200340.5|200190.5|200343.1|200193.1|200336.1|200186.1|15
1632098890000|2021-09-20 00:48:10|200340.3|200190.3|200338|200188|200346.6|200196.6|200332.1|200182.1|13
1632098900000|2021-09-20 00:48:20|200335|200185|200343.4|200193.4|200346.7|200196.7|200333.2|200183.2|15
1632098910000|2021-09-20 00:48:30|200343|200193|200343.7|200193.7|200343.7|200193.7|200341.9|200191.9|10
1632098920000|2021-09-20 00:48:40|200344.5|200194.5|200336.8|200186.8|200344.5|200194.5|200336.4|200186.4|9
1632098930000|2021-09-20 00:48:50|200342.8|200192.8|200340.6|200190.6|200345.1|200195.1|200340.3|200190.3|8
1632098940000|2021-09-20 00:49:00|200337|200187|200336.6|200186.6|200342.1|200192.1|200331.1|200181.1|16
1632098950000|2021-09-20 00:49:10|200336.8|200186.8|200335.9|200185.9|200337|200187|200335.9|200185.9|7
1632098960000|2021-09-20 00:49:20|200335|200185|200335.3|200185.3|200336.8|200186.8|200333.9|200183.9|12
1632098970000|2021-09-20 00:49:30|200334.8|200184.8|200330.4|200180.4|200334.8|200184.8|200327.3|200177.3|15
1632098980000|2021-09-20 00:49:40|200329.8|200179.8|200331.4|200181.4|200333.7|200183.7|200328|200178|9
1632098990000|2021-09-20 00:49:50|200333|200183|200334.1|200184.1|200337.3|200187.3|200333|200183|14
1632099000000|2021-09-20 00:50:00|200333.2|200183.2|200339.1|200189.1|200345.7|200195.7|200333.2|200183.2|14
1632099010000|2021-09-20 00:50:10|200336.7|200186.7|200338.6|200188.6|200338.8|200188.8|200336.7|200186.7|13
1632099020000|2021-09-20 00:50:20|200337.7|200187.7|200340.7|200190.7|200341.3|200191.3|200337.7|200187.7|10
1632099030000|2021-09-20 00:50:30|200337.7|200187.7|200335.7|200185.7|200340.8|200190.8|200335.7|200185.7|9
1632099040000|2021-09-20 00:50:40|200335.9|200185.9|200336|200186|200337.3|200187.3|200335.2|200185.2|6
1632099050000|2021-09-20 00:50:50|200335.8|200185.8|200335.9|200185.9|200340.9|200190.9|200331.8|200181.8|11
1632099060000|2021-09-20 00:51:00|200335.5|200185.5|200342.9|200192.9|200344.5|200194.5|200335.5|200185.5|5
1632099070000|2021-09-20 00:51:10|200343.6|200193.6|200340.1|200190.1|200343.6|200193.6|200339.4|200189.4|6
1632099080000|2021-09-20 00:51:20|200339.9|200189.9|200342.2|200192.2|200342.6|200192.6|200339.1|200189.1|12
1632099090000|2021-09-20 00:51:30|200339.9|200189.9|200340.1|200190.1|200340.1|200190.1|200339.3|200189.3|13
1632099100000|2021-09-20 00:51:40|200340.6|200190.6|200368.6|200218.6|200370.7|200220.7|200331.7|200181.7|17
1632099110000|2021-09-20 00:51:50|200368.5|200218.5|200373|200223|200376|200226|200367.6|200217.6|22
1632099120000|2021-09-20 00:52:00|200374|200224|200369|200219|200374|200224|200365.5|200215.5|13
1632099130000|2021-09-20 00:52:10|200369.3|200219.3|200358.9|200208.9|200369.6|200219.6|200354.5|200204.5|27
1632099140000|2021-09-20 00:52:20|200359|200209|200357.1|200207.1|200359|200209|200357.1|200207.1|4
1632099150000|2021-09-20 00:52:30|200352|200202|200356.9|200206.9|200357.6|200207.6|200352|200202|10
1632099160000|2021-09-20 00:52:40|200356.3|200206.3|200348.3|200198.3|200366.9|200216.9|200348.3|200198.3|8
1632099170000|2021-09-20 00:52:50|200352|200202|200347|200197|200352|200202|200347|200197|5
1632099180000|2021-09-20 00:53:00|200352.4|200202.4|200347|200197|200360.4|200210.4|200334.3|200184.3|22
1632099190000|2021-09-20 00:53:10|200346.8|200196.8|200351.8|200201.8|200353.4|200203.4|200341.6|200191.6|16
1632099200000|2021-09-20 00:53:20|200352.4|200202.4|200350.5|200200.5|200353.4|200203.4|200349.7|200199.7|8
1632099210000|2021-09-20 00:53:30|200351.6|200201.6|200350.7|200200.7|200351.8|200201.8|200350.4|200200.4|8
1632099220000|2021-09-20 00:53:40|200351.1|200201.1|200351.7|200201.7|200351.7|200201.7|200351.1|200201.1|6
1632099230000|2021-09-20 00:53:50|200345.5|200195.5|200346.8|200196.8|200348.4|200198.4|200345.5|200195.5|7
1632099240000|2021-09-20 00:54:00|200346.9|200196.9|200352.8|200202.8|200352.8|200202.8|200346.9|200196.9|10
1632099250000|2021-09-20 00:54:10|200351.8|200201.8|200355.4|200205.4|200357.2|200207.2|200351.8|200201.8|8
1632099260000|2021-09-20 00:54:20|200353.3|200203.3|200349.6|200199.6|200353.3|200203.3|200349.6|200199.6|8
1632099270000|2021-09-20 00:54:30|200349.5|200199.5|200352.5|200202.5|200354|200204|200344.1|200194.1|6
1632099280000|2021-09-20 00:54:40|200348.9|200198.9|200343.7|200193.7|200348.9|200198.9|200343.7|200193.7|7
1632099290000|2021-09-20 00:54:50|200343.6|200193.6|200343.2|200193.2|200343.6|200193.6|200342.8|200192.8|4
1632099300000|2021-09-20 00:55:00|200345.7|200195.7|200350.8|200200.8|200353.7|200203.7|200345.7|200195.7|8
1632099310000|2021-09-20 00:55:10|200351.4|200201.4|200334.2|200184.2|200351.4|200201.4|200334.2|200184.2|21
1632099320000|2021-09-20 00:55:20|200335.2|200185.2|200337.8|200187.8|200344.8|200194.8|200335.2|200185.2|25
1632099330000|2021-09-20 00:55:30|200337.1|200187.1|200336.8|200186.8|200339.4|200189.4|200335.6|200185.6|14
1632099340000|2021-09-20 00:55:40|200336.7|200186.7|200346.9|200196.9|200346.9|200196.9|200336.5|200186.5|17
1632099350000|2021-09-20 00:55:50|200346.8|200196.8|200354.7|200204.7|200356.9|200206.9|200346.4|200196.4|20
1632099360000|2021-09-20 00:56:00|200355|200205|200349.5|200199.5|200355.3|200205.3|200349.5|200199.5|10
1632099370000|2021-09-20 00:56:10|200351.3|200201.3|200352.2|200202.2|200353.4|200203.4|200350.8|200200.8|5
1632099380000|2021-09-20 00:56:20|200352.3|200202.3|200348.6|200198.6|200356.1|200206.1|200346|200196|8
1632099390000|2021-09-20 00:56:30|200348.3|200198.3|200351.5|200201.5|200355.4|200205.4|200348.3|200198.3|5
1632099400000|2021-09-20 00:56:40|200350.7|200200.7|200352.6|200202.6|200353.4|200203.4|200350.7|200200.7|7
1632099410000|2021-09-20 00:56:50|200353.4|200203.4|200363.5|200213.5|200363.5|200213.5|200347.3|200197.3|12
1632099420000|2021-09-20 00:57:00|200366.3|200216.3|200352.1|200202.1|200366.3|200216.3|200352.1|200202.1|16
1632099430000|2021-09-20 00:57:10|200352.7|200202.7|200353.7|200203.7|200355.6|200205.6|200351.4|200201.4|10
1632099440000|2021-09-20 00:57:20|200355.5|200205.5|200357.5|200207.5|200359.7|200209.7|200355.5|200205.5|10
1632099450000|2021-09-20 00:57:30|200358.4|200208.4|200352.8|200202.8|200358.4|200208.4|200352.5|200202.5|13
1632099460000|2021-09-20 00:57:40|200355|200205|200360.3|200210.3|200362.6|200212.6|200355|200205|13
1632099470000|2021-09-20 00:57:50|200360.1|200210.1|200361.6|200211.6|200363|200213|200358.9|200208.9|11
1632099480000|2021-09-20 00:58:00|200359.7|200209.7|200353.5|200203.5|200359.7|200209.7|200353.4|200203.4|12
1632099490000|2021-09-20 00:58:10|200353.4|200203.4|200350.5|200200.5|200353.4|200203.4|200350.4|200200.4|7
1632099500000|2021-09-20 00:58:20|200351.8|200201.8|200354.1|200204.1|200355.8|200205.8|200351.7|200201.7|6
1632099510000|2021-09-20 00:58:30|200354.4|200204.4|200356|200206|200356.1|200206.1|200347.8|200197.8|5
1632099520000|2021-09-20 00:58:40|200359.2|200209.2|200359.3|200209.3|200360.1|200210.1|200355|200205|6
1632099530000|2021-09-20 00:58:50|200356.6|200206.6|200352.8|200202.8|200357.5|200207.5|200352.8|200202.8|8
1632099540000|2021-09-20 00:59:00|200349.7|200199.7|200353.5|200203.5|200353.5|200203.5|200349.6|200199.6|11
1632099550000|2021-09-20 00:59:10|200352.4|200202.4|200349.7|200199.7|200352.8|200202.8|200349.7|200199.7|6
1632099560000|2021-09-20 00:59:20|200350|200200|200344.3|200194.3|200351.6|200201.6|200344.3|200194.3|8
1632099570000|2021-09-20 00:59:30|200344.1|200194.1|200335.1|200185.1|200351.5|200201.5|200335|200185|22
1632099580000|2021-09-20 00:59:40|200334.5|200184.5|200335.7|200185.7|200345.2|200195.2|200334.5|200184.5|16
1632099590000|2021-09-20 00:59:50|200336.2|200186.2|200339.8|200189.8|200339.8|200189.8|200335.9|200185.9|14
1632099600000|2021-09-20 01:00:00|200338.4|200188.4|200340.6|200190.6|200340.6|200190.6|200335.2|200185.2|13
1632099610000|2021-09-20 01:00:10|200341|200191|200341.4|200191.4|200341.4|200191.4|200339.8|200189.8|8
1632099620000|2021-09-20 01:00:20|200341.6|200191.6|200335.5|200185.5|200341.6|200191.6|200334.4|200184.4|10
1632099630000|2021-09-20 01:00:30|200335.2|200185.2|200339.1|200189.1|200341.5|200191.5|200335.2|200185.2|7
1632099640000|2021-09-20 01:00:40|200340.3|200190.3|200353.8|200203.8|200356.5|200206.5|200340.3|200190.3|12
1632099650000|2021-09-20 01:00:50|200351.3|200201.3|200352.2|200202.2|200355.2|200205.2|200348.6|200198.6|7
1632099660000|2021-09-20 01:01:00|200348.9|200198.9|200352.7|200202.7|200352.7|200202.7|200346.2|200196.2|12
1632099670000|2021-09-20 01:01:10|200353|200203|200351.9|200201.9|200355.2|200205.2|200351|200201|11
1632099680000|2021-09-20 01:01:20|200347.6|200197.6|200353.1|200203.1|200353.4|200203.4|200347.6|200197.6|9
1632099690000|2021-09-20 01:01:30|200353.2|200203.2|200352.2|200202.2|200353.6|200203.6|200351.6|200201.6|7
1632099700000|2021-09-20 01:01:40|200352.3|200202.3|200367.5|200217.5|200369.9|200219.9|200352.3|200202.3|31
1632099710000|2021-09-20 01:01:50|200366.9|200216.9|200365.9|200215.9|200372.4|200222.4|200365.9|200215.9|25
1632099720000|2021-09-20 01:02:00|200366.5|200216.5|200365.1|200215.1|200368.5|200218.5|200364.7|200214.7|22
1632099730000|2021-09-20 01:02:10|200365.2|200215.2|200367.5|200217.5|200368.6|200218.6|200365.2|200215.2|19
1632099740000|2021-09-20 01:02:20|200368.5|200218.5|200374|200224|200375.9|200225.9|200365|200215|17
1632099750000|2021-09-20 01:02:30|200374.1|200224.1|200369.4|200219.4|200375.2|200225.2|200367.5|200217.5|12
1632099760000|2021-09-20 01:02:40|200369.5|200219.5|200367.5|200217.5|200378.3|200228.3|200367.2|200217.2|24
1632099770000|2021-09-20 01:02:50|200366.6|200216.6|200377.5|200227.5|200377.5|200227.5|200365.9|200215.9|21
1632099780000|2021-09-20 01:03:00|200377.3|200227.3|200376.6|200226.6|200378.9|200228.9|200372.3|200222.3|27
1632099790000|2021-09-20 01:03:10|200373.3|200223.3|200376.1|200226.1|200378.7|200228.7|200371.9|200221.9|15
1632099800000|2021-09-20 01:03:20|200373.8|200223.8|200376.8|200226.8|200378|200228|200373.8|200223.8|14
1632099810000|2021-09-20 01:03:30|200374.5|200224.5|200372.1|200222.1|200377.4|200227.4|200372.1|200222.1|20
1632099820000|2021-09-20 01:03:40|200371.7|200221.7|200374.4|200224.4|200375.6|200225.6|200371.7|200221.7|6
1632099830000|2021-09-20 01:03:50|200373.6|200223.6|200372.5|200222.5|200375.7|200225.7|200370.5|200220.5|16
1632099840000|2021-09-20 01:04:00|200373.4|200223.4|200368.2|200218.2|200379.1|200229.1|200367.9|200217.9|16
1632099850000|2021-09-20 01:04:10|200369|200219|200365|200215|200370.8|200220.8|200360.8|200210.8|13
1632099860000|2021-09-20 01:04:20|200362.6|200212.6|200374.4|200224.4|200374.9|200224.9|200362.6|200212.6|9
1632099870000|2021-09-20 01:04:30|200374.7|200224.7|200372.1|200222.1|200374.7|200224.7|200371.3|200221.3|7
1632099880000|2021-09-20 01:04:40|200372.2|200222.2|200374.2|200224.2|200375.2|200225.2|200372.2|200222.2|7
1632099890000|2021-09-20 01:04:50|200373.3|200223.3|200378.1|200228.1|200381.6|200231.6|200372|200222|10
1632099900000|2021-09-20 01:05:00|200377.3|200227.3|200376.2|200226.2|200377.8|200227.8|200374.5|200224.5|14
1632099910000|2021-09-20 01:05:10|200375.8|200225.8|200378.7|200228.7|200379.2|200229.2|200375.8|200225.8|13
1632099920000|2021-09-20 01:05:20|200378.1|200228.1|200376.4|200226.4|200378.3|200228.3|200376.4|200226.4|11
1632099930000|2021-09-20 01:05:30|200377.1|200227.1|200376.8|200226.8|200377.1|200227.1|200375.2|200225.2|9
1632099940000|2021-09-20 01:05:40|200373.8|200223.8|200369.7|200219.7|200373.8|200223.8|200368.1|200218.1|16
1632099950000|2021-09-20 01:05:50|200371|200221|200366.7|200216.7|200375.5|200225.5|200366.7|200216.7|11
1632099960000|2021-09-20 01:06:00|200367|200217|200370.5|200220.5|200370.6|200220.6|200367|200217|5
1632099970000|2021-09-20 01:06:10|200370.8|200220.8|200374.9|200224.9|200375.1|200225.1|200370.8|200220.8|10
1632099980000|2021-09-20 01:06:20|200374.6|200224.6|200389.7|200239.7|200390|200240|200369.6|200219.6|21
1632099990000|2021-09-20 01:06:30|200390.4|200240.4|200390.1|200240.1|200393.4|200243.4|200386.9|200236.9|18
1632100000000|2021-09-20 01:06:40|200392.6|200242.6|200389.9|200239.9|200392.6|200242.6|200389.9|200239.9|5
1632100010000|2021-09-20 01:06:50|200390.6|200240.6|200382.2|200232.2|200392.8|200242.8|200380.7|200230.7|12
1632100020000|2021-09-20 01:07:00|200382.1|200232.1|200389.3|200239.3|200389.3|200239.3|200381.4|200231.4|15
1632100030000|2021-09-20 01:07:10|200403.7|200253.7|200407|200257|200407|200257|200402.6|200252.6|14
1632100040000|2021-09-20 01:07:20|200405.9|200255.9|200405|200255|200405.9|200255.9|200404.4|200254.4|5
1632100050000|2021-09-20 01:07:30|200403.9|200253.9|200403.7|200253.7|200403.9|200253.9|200399.8|200249.8|9
1632100060000|2021-09-20 01:07:40|200406.1|200256.1|200406.6|200256.6|200408.3|200258.3|200404.2|200254.2|11
1632100070000|2021-09-20 01:07:50|200408|200258|200408.7|200258.7|200408.8|200258.8|200408|200258|7
1632100080000|2021-09-20 01:08:00|200408.1|200258.1|200410.8|200260.8|200410.8|200260.8|200406.7|200256.7|13
1632100090000|2021-09-20 01:08:10|200409.9|200259.9|200410.8|200260.8|200410.8|200260.8|200409.4|200259.4|10
1632100100000|2021-09-20 01:08:20|200411.5|200261.5|200408.1|200258.1|200411.5|200261.5|200402.5|200252.5|21
1632100110000|2021-09-20 01:08:30|200409.5|200259.5|200409.6|200259.6|200409.9|200259.9|200405.8|200255.8|15
1632100120000|2021-09-20 01:08:40|200409.5|200259.5|200408.2|200258.2|200409.7|200259.7|200408.2|200258.2|6
1632100130000|2021-09-20 01:08:50|200408.8|200258.8|200406.6|200256.6|200409.3|200259.3|200406.6|200256.6|6
1632100140000|2021-09-20 01:09:00|200407.3|200257.3|200412.4|200262.4|200412.6|200262.6|200405.5|200255.5|9
1632100150000|2021-09-20 01:09:10|200409.3|200259.3|200410.9|200260.9|200410.9|200260.9|200407|200257|12
1632100160000|2021-09-20 01:09:20|200411.6|200261.6|200412.6|200262.6|200414.9|200264.9|200411.4|200261.4|7
1632100170000|2021-09-20 01:09:30|200411.7|200261.7|200415.2|200265.2|200415.2|200265.2|200411.7|200261.7|9
1632100180000|2021-09-20 01:09:40|200415.4|200265.4|200411|200261|200415.4|200265.4|200411|200261|7
1632100190000|2021-09-20 01:09:50|200411.6|200261.6|200421.8|200271.8|200435.1|200285.1|200410.4|200260.4|19
1632100200000|2021-09-20 01:10:00|200423.2|200273.2|200417|200267|200423.3|200273.3|200409.8|200259.8|10
1632100210000|2021-09-20 01:10:10|200415.9|200265.9|200422.9|200272.9|200424.7|200274.7|200415.9|200265.9|15
1632100220000|2021-09-20 01:10:20|200423.2|200273.2|200453.9|200303.9|200458.9|200308.9|200423|200273|27
1632100230000|2021-09-20 01:10:30|200450.8|200300.8|200447.4|200297.4|200458.6|200308.6|200446.6|200296.6|20
1632100240000|2021-09-20 01:10:40|200448.8|200298.8|200455.5|200305.5|200456.9|200306.9|200446.7|200296.7|23
1632100250000|2021-09-20 01:10:50|200458.7|200308.7|200454.9|200304.9|200462.4|200312.4|200454.9|200304.9|18
1632100260000|2021-09-20 01:11:00|200455.5|200305.5|200462.5|200312.5|200467.4|200317.4|200455.5|200305.5|18
1632100270000|2021-09-20 01:11:10|200461.5|200311.5|200450.7|200300.7|200462.4|200312.4|200444.6|200294.6|25
1632100280000|2021-09-20 01:11:20|200450.9|200300.9|200449.8|200299.8|200451.1|200301.1|200447.5|200297.5|12
1632100290000|2021-09-20 01:11:30|200452.9|200302.9|200438.9|200288.9|200452.9|200302.9|200436.2|200286.2|25
1632100300000|2021-09-20 01:11:40|200439.4|200289.4|200437.2|200287.2|200441.1|200291.1|200436.3|200286.3|14
1632100310000|2021-09-20 01:11:50|200437.6|200287.6|200436.8|200286.8|200442.7|200292.7|200436.8|200286.8|18
1632100320000|2021-09-20 01:12:00|200436.7|200286.7|200437.6|200287.6|200437.6|200287.6|200436.7|200286.7|8
1632100330000|2021-09-20 01:12:10|200437.8|200287.8|200424|200274|200443.6|200293.6|200418.2|200268.2|13
1632100340000|2021-09-20 01:12:20|200423.8|200273.8|200423.4|200273.4|200424.5|200274.5|200422.9|200272.9|15
1632100350000|2021-09-20 01:12:30|200417.9|200267.9|200425.6|200275.6|200425.7|200275.7|200417.9|200267.9|9
1632100360000|2021-09-20 01:12:40|200424.8|200274.8|200420.4|200270.4|200424.8|200274.8|200419.6|200269.6|13
1632100370000|2021-09-20 01:12:50|200420.5|200270.5|200424.6|200274.6|200426.6|200276.6|200420.5|200270.5|6
1632100380000|2021-09-20 01:13:00|200421.1|200271.1|200423.5|200273.5|200424|200274|200421.1|200271.1|15
1632100390000|2021-09-20 01:13:10|200422|200272|200424.1|200274.1|200425.8|200275.8|200417.6|200267.6|12
1632100400000|2021-09-20 01:13:20|200423.5|200273.5|200421.8|200271.8|200423.5|200273.5|200420.5|200270.5|5
1632100410000|2021-09-20 01:13:30|200422.5|200272.5|200419.2|200269.2|200422.5|200272.5|200419.2|200269.2|2
1632100420000|2021-09-20 01:13:40|200415.6|200265.6|200426.4|200276.4|200427.8|200277.8|200414.7|200264.7|8
1632100430000|2021-09-20 01:13:50|200426.3|200276.3|200418.2|200268.2|200426.8|200276.8|200418.2|200268.2|14
1632100440000|2021-09-20 01:14:00|200419.4|200269.4|200435.7|200285.7|200445.5|200295.5|200419.4|200269.4|17
1632100450000|2021-09-20 01:14:10|200443.4|200293.4|200440.8|200290.8|200445.4|200295.4|200433.7|200283.7|15
1632100460000|2021-09-20 01:14:20|200440.1|200290.1|200442.6|200292.6|200442.6|200292.6|200428.5|200278.5|17
1632100470000|2021-09-20 01:14:30|200443.8|200293.8|200449.1|200299.1|200460.1|200310.1|200443|200293|21
1632100480000|2021-09-20 01:14:40|200449.2|200299.2|200449.3|200299.3|200453.4|200303.4|200446.1|200296.1|18
1632100490000|2021-09-20 01:14:50|200448.4|200298.4|200452.2|200302.2|200453.1|200303.1|200448.4|200298.4|17
1632100500000|2021-09-20 01:15:00|200451.1|200301.1|200447.9|200297.9|200454.6|200304.6|200446.6|200296.6|24
1632100510000|2021-09-20 01:15:10|200450|200300|200453.5|200303.5|200454.8|200304.8|200448.8|200298.8|21
1632100520000|2021-09-20 01:15:20|200453.1|200303.1|200446|200296|200454.5|200304.5|200441.7|200291.7|25
1632100530000|2021-09-20 01:15:30|200447.5|200297.5|200448.8|200298.8|200453.2|200303.2|200447.5|200297.5|12
1632100540000|2021-09-20 01:15:40|200448.4|200298.4|200446.1|200296.1|200451.2|200301.2|200443.2|200293.2|17
1632100550000|2021-09-20 01:15:50|200449.1|200299.1|200444.4|200294.4|200449.1|200299.1|200443.2|200293.2|22
1632100560000|2021-09-20 01:16:00|200445.2|200295.2|200450.4|200300.4|200451.2|200301.2|200445.2|200295.2|12
1632100570000|2021-09-20 01:16:10|200452.2|200302.2|200450.5|200300.5|200452.2|200302.2|200445.6|200295.6|15
1632100580000|2021-09-20 01:16:20|200446.8|200296.8|200449.6|200299.6|200449.9|200299.9|200446.8|200296.8|9
1632100590000|2021-09-20 01:16:30|200453.7|200303.7|200451.7|200301.7|200459.5|200309.5|200443.8|200293.8|18
1632100600000|2021-09-20 01:16:40|200449.2|200299.2|200448.6|200298.6|200450.4|200300.4|200444.4|200294.4|15
1632100610000|2021-09-20 01:16:50|200449.9|200299.9|200447.3|200297.3|200450.1|200300.1|200444.3|200294.3|11
1632100620000|2021-09-20 01:17:00|200447.6|200297.6|200452.3|200302.3|200452.8|200302.8|200446.9|200296.9|12
1632100630000|2021-09-20 01:17:10|200452|200302|200450.3|200300.3|200452|200302|200447.9|200297.9|10
1632100640000|2021-09-20 01:17:20|200449.9|200299.9|200441.9|200291.9|200450.3|200300.3|200439.9|200289.9|19
1632100650000|2021-09-20 01:17:30|200441.5|200291.5|200440.4|200290.4|200442.1|200292.1|200440.4|200290.4|6
1632100660000|2021-09-20 01:17:40|200439.5|200289.5|200439.9|200289.9|200439.9|200289.9|200437.1|200287.1|5
1632100670000|2021-09-20 01:17:50|200438.4|200288.4|200447.4|200297.4|200448.2|200298.2|200438.4|200288.4|14
1632100680000|2021-09-20 01:18:00|200449.2|200299.2|200448.3|200298.3|200449.2|200299.2|200448.1|200298.1|4
1632100690000|2021-09-20 01:18:10|200448.4|200298.4|200450.1|200300.1|200450.1|200300.1|200445.4|200295.4|9
1632100700000|2021-09-20 01:18:20|200449.7|200299.7|200452.2|200302.2|200452.8|200302.8|200449.7|200299.7|7
1632100710000|2021-09-20 01:18:30|200449.2|200299.2|200455.5|200305.5|200456.5|200306.5|200448.7|200298.7|16
1632100720000|2021-09-20 01:18:40|200455.7|200305.7|200453.5|200303.5|200455.7|200305.7|200453.4|200303.4|14
1632100730000|2021-09-20 01:18:50|200452.9|200302.9|200449.9|200299.9|200453.3|200303.3|200446.3|200296.3|23
1632100740000|2021-09-20 01:19:00|200449.6|200299.6|200451.4|200301.4|200454.2|200304.2|200447.5|200297.5|13
1632100750000|2021-09-20 01:19:10|200451.2|200301.2|200449.6|200299.6|200451.2|200301.2|200446.4|200296.4|13
1632100760000|2021-09-20 01:19:20|200450.1|200300.1|200446.9|200296.9|200450.3|200300.3|200446.6|200296.6|22
1632100770000|2021-09-20 01:19:30|200446.6|200296.6|200449.2|200299.2|200449.2|200299.2|200444.6|200294.6|14
1632100780000|2021-09-20 01:19:40|200449.1|200299.1|200448.9|200298.9|200454.2|200304.2|200446.1|200296.1|16
1632100790000|2021-09-20 01:19:50|200451.5|200301.5|200451.4|200301.4|200454.8|200304.8|200448.6|200298.6|14
1632100800000|2021-09-20 01:20:00|200452.3|200302.3|200455.7|200305.7|200457.2|200307.2|200452.3|200302.3|11
1632100810000|2021-09-20 01:20:10|200455.4|200305.4|200463.5|200313.5|200463.5|200313.5|200455.4|200305.4|5
1632100820000|2021-09-20 01:20:20|200457.1|200307.1|200456.1|200306.1|200457.4|200307.4|200454.1|200304.1|8
1632100830000|2021-09-20 01:20:30|200456.3|200306.3|200447.2|200297.2|200456.4|200306.4|200445.5|200295.5|12
1632100840000|2021-09-20 01:20:40|200447|200297|200447.6|200297.6|200447.6|200297.6|200446.8|200296.8|10
1632100850000|2021-09-20 01:20:50|200447.9|200297.9|200446.8|200296.8|200449.3|200299.3|200445.5|200295.5|16
1632100860000|2021-09-20 01:21:00|200446.9|200296.9|200449.5|200299.5|200450.7|200300.7|200446.1|200296.1|21
1632100870000|2021-09-20 01:21:10|200450.5|200300.5|200450.5|200300.5|200450.8|200300.8|200448.9|200298.9|14
1632100880000|2021-09-20 01:21:20|200449.9|200299.9|200450.7|200300.7|200450.9|200300.9|200449|200299|9
1632100890000|2021-09-20 01:21:30|200451.7|200301.7|200452.3|200302.3|200452.3|200302.3|200451.5|200301.5|4
1632100900000|2021-09-20 01:21:40|200451.9|200301.9|200452.4|200302.4|200452.7|200302.7|200451.9|200301.9|6
1632100910000|2021-09-20 01:21:50|200452.1|200302.1|200449.4|200299.4|200452.1|200302.1|200444.8|200294.8|7
1632100920000|2021-09-20 01:22:00|200450.5|200300.5|200459.5|200309.5|200466.3|200316.3|200450.3|200300.3|19
1632100930000|2021-09-20 01:22:10|200459.3|200309.3|200459.2|200309.2|200460.2|200310.2|200456.8|200306.8|19
1632100940000|2021-09-20 01:22:20|200458.8|200308.8|200460.5|200310.5|200460.5|200310.5|200457.9|200307.9|14
1632100950000|2021-09-20 01:22:30|200460.8|200310.8|200490.9|200340.9|200493.6|200343.6|200459.6|200309.6|21
1632100960000|2021-09-20 01:22:40|200491.7|200341.7|200488.8|200338.8|200491.7|200341.7|200484.9|200334.9|16
1632100970000|2021-09-20 01:22:50|200490.6|200340.6|200488.9|200338.9|200490.6|200340.6|200479.1|200329.1|29
1632100980000|2021-09-20 01:23:00|200488.4|200338.4|200497.6|200347.6|200498.1|200348.1|200486.4|200336.4|21
1632100990000|2021-09-20 01:23:10|200490.1|200340.1|200494.1|200344.1|200494.7|200344.7|200488.7|200338.7|30
1632101000000|2021-09-20 01:23:20|200493.5|200343.5|200495.9|200345.9|200496.1|200346.1|200493|200343|13
1632101010000|2021-09-20 01:23:30|200495.7|200345.7|200491.3|200341.3|200495.7|200345.7|200483.3|200333.3|26
1632101020000|2021-09-20 01:23:40|200491.1|200341.1|200488.7|200338.7|200491.8|200341.8|200488.5|200338.5|13
1632101030000|2021-09-20 01:23:50|200488.9|200338.9|200489.8|200339.8|200489.8|200339.8|200486.6|200336.6|12
1632101040000|2021-09-20 01:24:00|200485.7|200335.7|200490.9|200340.9|200493|200343|200485.7|200335.7|26
1632101050000|2021-09-20 01:24:10|200493.2|200343.2|200487.9|200337.9|200493.2|200343.2|200487.3|200337.3|20
1632101060000|2021-09-20 01:24:20|200488.6|200338.6|200490.6|200340.6|200492|200342|200488.1|200338.1|18
1632101070000|2021-09-20 01:24:30|200490.2|200340.2|200491.2|200341.2|200491.5|200341.5|200490.2|200340.2|13
1632101080000|2021-09-20 01:24:40|200490.2|200340.2|200486.6|200336.6|200492.8|200342.8|200486.1|200336.1|13
1632101090000|2021-09-20 01:24:50|200484.6|200334.6|200484.8|200334.8|200493|200343|200484.4|200334.4|11
1632101100000|2021-09-20 01:25:00|200485.3|200335.3|200485.1|200335.1|200487.6|200337.6|200484.1|200334.1|14
1632101110000|2021-09-20 01:25:10|200486.7|200336.7|200493.4|200343.4|200494.1|200344.1|200484.1|200334.1|16
1632101120000|2021-09-20 01:25:20|200493.8|200343.8|200488.2|200338.2|200494.2|200344.2|200488.1|200338.1|18
1632101130000|2021-09-20 01:25:30|200488.8|200338.8|200490.9|200340.9|200491.3|200341.3|200487.9|200337.9|9
1632101140000|2021-09-20 01:25:40|200489.7|200339.7|200493.1|200343.1|200494.3|200344.3|200485.9|200335.9|8
1632101150000|2021-09-20 01:25:50|200492.6|200342.6|200492.4|200342.4|200492.9|200342.9|200487.7|200337.7|16
1632101160000|2021-09-20 01:26:00|200492.9|200342.9|200487.4|200337.4|200494.9|200344.9|200485.8|200335.8|23
1632101170000|2021-09-20 01:26:10|200489.1|200339.1|200492.2|200342.2|200493.4|200343.4|200488|200338|24
1632101180000|2021-09-20 01:26:20|200492|200342|200493.3|200343.3|200493.9|200343.9|200489.8|200339.8|19
1632101190000|2021-09-20 01:26:30|200492.9|200342.9|200489.8|200339.8|200493.7|200343.7|200481.3|200331.3|23
1632101200000|2021-09-20 01:26:40|200486.1|200336.1|200492.5|200342.5|200496.5|200346.5|200484.8|200334.8|22
1632101210000|2021-09-20 01:26:50|200490.7|200340.7|200490.1|200340.1|200498.7|200348.7|200486.9|200336.9|21
1632101220000|2021-09-20 01:27:00|200492.3|200342.3|200470.6|200320.6|200492.3|200342.3|200462.9|200312.9|20
1632101230000|2021-09-20 01:27:10|200470.2|200320.2|200468.5|200318.5|200471.3|200321.3|200467.5|200317.5|14
1632101240000|2021-09-20 01:27:20|200470.1|200320.1|200470.6|200320.6|200472.7|200322.7|200469|200319|12
1632101250000|2021-09-20 01:27:30|200470.3|200320.3|200470|200320|200471.1|200321.1|200469.5|200319.5|9
1632101260000|2021-09-20 01:27:40|200470.8|200320.8|200469.7|200319.7|200470.8|200320.8|200460.9|200310.9|10
1632101270000|2021-09-20 01:27:50|200468.9|200318.9|200464.6|200314.6|200469.6|200319.6|200464.2|200314.2|10
1632101280000|2021-09-20 01:28:00|200466.6|200316.6|200467.3|200317.3|200470.5|200320.5|200465.2|200315.2|11
1632101290000|2021-09-20 01:28:10|200468.4|200318.4|200469.4|200319.4|200469.5|200319.5|200468.4|200318.4|4
1632101300000|2021-09-20 01:28:20|200463.3|200313.3|200469.8|200319.8|200470.5|200320.5|200463.3|200313.3|12
1632101310000|2021-09-20 01:28:30|200468.9|200318.9|200469.4|200319.4|200470|200320|200467.4|200317.4|9
1632101320000|2021-09-20 01:28:40|200469.6|200319.6|200467.5|200317.5|200469.6|200319.6|200463.1|200313.1|10
1632101330000|2021-09-20 01:28:50|200467.6|200317.6|200461.9|200311.9|200471|200321|200461.9|200311.9|9
1632101340000|2021-09-20 01:29:00|200464.5|200314.5|200464.3|200314.3|200467.8|200317.8|200464.3|200314.3|15
1632101350000|2021-09-20 01:29:10|200464.5|200314.5|200461.1|200311.1|200472.7|200322.7|200461.1|200311.1|9
1632101360000|2021-09-20 01:29:20|200461.9|200311.9|200465.6|200315.6|200466|200316|200460.9|200310.9|12
1632101370000|2021-09-20 01:29:30|200462.8|200312.8|200467.7|200317.7|200468|200318|200462.8|200312.8|8
1632101380000|2021-09-20 01:29:40|200466.7|200316.7|200464.6|200314.6|200468.9|200318.9|200464.4|200314.4|6
1632101390000|2021-09-20 01:29:50|200465.1|200315.1|200464.3|200314.3|200467.8|200317.8|200462.4|200312.4|9
1632101400000|2021-09-20 01:30:00|200463.2|200313.2|200485|200335|200485|200335|200456.8|200306.8|19
1632101410000|2021-09-20 01:30:10|200485.7|200335.7|200489.6|200339.6|200492.7|200342.7|200478.2|200328.2|20
1632101420000|2021-09-20 01:30:20|200492.3|200342.3|200489.2|200339.2|200492.3|200342.3|200487.8|200337.8|11
1632101430000|2021-09-20 01:30:30|200489.5|200339.5|200491.6|200341.6|200493.1|200343.1|200488.1|200338.1|11
1632101440000|2021-09-20 01:30:40|200491.5|200341.5|200495.4|200345.4|200498.4|200348.4|200491.3|200341.3|17
1632101450000|2021-09-20 01:30:50|200494.7|200344.7|200496|200346|200497|200347|200493.2|200343.2|13
1632101460000|2021-09-20 01:31:00|200496.2|200346.2|200497|200347|200497.5|200347.5|200495.9|200345.9|14
1632101470000|2021-09-20 01:31:10|200497.6|200347.6|200496|200346|200498|200348|200495.1|200345.1|9
1632101480000|2021-09-20 01:31:20|200495.8|200345.8|200495.5|200345.5|200496.2|200346.2|200495.5|200345.5|3
1632101490000|2021-09-20 01:31:30|200496.2|200346.2|200498.1|200348.1|200498.7|200348.7|200495.6|200345.6|15
1632101500000|2021-09-20 01:31:40|200498|200348|200499.5|200349.5|200499.7|200349.7|200497.6|200347.6|11
1632101510000|2021-09-20 01:31:50|200499.3|200349.3|200493.5|200343.5|200500.8|200350.8|200490.2|200340.2|17
1632101520000|2021-09-20 01:32:00|200492.3|200342.3|200492.9|200342.9|200494.6|200344.6|200491.2|200341.2|16
1632101530000|2021-09-20 01:32:10|200493.2|200343.2|200494.4|200344.4|200494.9|200344.9|200491.4|200341.4|15
1632101540000|2021-09-20 01:32:20|200494.3|200344.3|200494.8|200344.8|200494.8|200344.8|200494.1|200344.1|7
1632101550000|2021-09-20 01:32:30|200496.4|200346.4|200497.2|200347.2|200499.2|200349.2|200494.5|200344.5|6
1632101560000|2021-09-20 01:32:40|200497.5|200347.5|200498.6|200348.6|200498.6|200348.6|200497.2|200347.2|8
1632101570000|2021-09-20 01:32:50|200500.1|200350.1|200496.7|200346.7|200500.1|200350.1|200494.5|200344.5|11
1632101580000|2021-09-20 01:33:00|200495.7|200345.7|200497.2|200347.2|200497.2|200347.2|200495.2|200345.2|11
1632101590000|2021-09-20 01:33:10|200497.1|200347.1|200497.2|200347.2|200497.2|200347.2|200495.8|200345.8|6
1632101600000|2021-09-20 01:33:20|200497.1|200347.1|200494.6|200344.6|200499.1|200349.1|200493.1|200343.1|10
1632101610000|2021-09-20 01:33:30|200496.3|200346.3|200497.2|200347.2|200497.2|200347.2|200496.2|200346.2|7
1632101620000|2021-09-20 01:33:40|200499.1|200349.1|200497.2|200347.2|200499.7|200349.7|200495.8|200345.8|10
1632101630000|2021-09-20 01:33:50|200498.5|200348.5|200497.6|200347.6|200499.8|200349.8|200494.3|200344.3|13
1632101640000|2021-09-20 01:34:00|200500.1|200350.1|200494.5|200344.5|200500.1|200350.1|200488|200338|23
1632101650000|2021-09-20 01:34:10|200493.8|200343.8|200497.7|200347.7|200498.9|200348.9|200493.8|200343.8|16
1632101660000|2021-09-20 01:34:20|200495.1|200345.1|200495.1|200345.1|200495.7|200345.7|200492.7|200342.7|15
1632101670000|2021-09-20 01:34:30|200495.4|200345.4|200493.1|200343.1|200495.7|200345.7|200492.8|200342.8|7
1632101680000|2021-09-20 01:34:40|200492.5|200342.5|200493.6|200343.6|200495.4|200345.4|200492.5|200342.5|21
1632101690000|2021-09-20 01:34:50|200494.1|200344.1|200493.1|200343.1|200495.3|200345.3|200492.4|200342.4|9
1632101700000|2021-09-20 01:35:00|200493.3|200343.3|200493.1|200343.1|200499.9|200349.9|200490.4|200340.4|13
1632101710000|2021-09-20 01:35:10|200494.9|200344.9|200495.7|200345.7|200495.9|200345.9|200493.7|200343.7|11
1632101720000|2021-09-20 01:35:20|200495|200345|200492.6|200342.6|200500.3|200350.3|200492.6|200342.6|8
1632101730000|2021-09-20 01:35:30|200493.7|200343.7|200497.9|200347.9|200498.2|200348.2|200493.7|200343.7|11
1632101740000|2021-09-20 01:35:40|200498.2|200348.2|200494.1|200344.1|200499.4|200349.4|200493.6|200343.6|9
1632101750000|2021-09-20 01:35:50|200496.3|200346.3|200497.1|200347.1|200497.1|200347.1|200493.6|200343.6|6
1632101760000|2021-09-20 01:36:00|200497.6|200347.6|200493.5|200343.5|200499.9|200349.9|200493.2|200343.2|9
1632101770000|2021-09-20 01:36:10|200494.8|200344.8|200496.9|200346.9|200497.3|200347.3|200494.8|200344.8|6
1632101780000|2021-09-20 01:36:20|200496.4|200346.4|200499.7|200349.7|200501.1|200351.1|200496.4|200346.4|7
1632101790000|2021-09-20 01:36:30|200500|200350|200497.9|200347.9|200500.5|200350.5|200497.9|200347.9|11
1632101800000|2021-09-20 01:36:40|200498.1|200348.1|200495.1|200345.1|200498.5|200348.5|200492.9|200342.9|11
1632101810000|2021-09-20 01:36:50|200494.5|200344.5|200494.8|200344.8|200495.5|200345.5|200494.1|200344.1|8
1632101820000|2021-09-20 01:37:00|200496|200346|200491.4|200341.4|200496|200346|200491|200341|10
1632101830000|2021-09-20 01:37:10|200491|200341|200494.2|200344.2|200494.2|200344.2|200489.8|200339.8|12
1632101840000|2021-09-20 01:37:20|200495.3|200345.3|200494|200344|200495.3|200345.3|200494|200344|3
1632101850000|2021-09-20 01:37:30|200498.2|200348.2|200497.3|200347.3|200498.3|200348.3|200496.8|200346.8|11
1632101860000|2021-09-20 01:37:40|200497.5|200347.5|200524.9|200374.9|200524.9|200374.9|200495|200345|13
1632101870000|2021-09-20 01:37:50|200523.2|200373.2|200510.2|200360.2|200523.2|200373.2|200510|200360|17
1632101880000|2021-09-20 01:38:00|200509.7|200359.7|200510.4|200360.4|200513.9|200363.9|200508.8|200358.8|15
1632101890000|2021-09-20 01:38:10|200509.5|200359.5|200512.6|200362.6|200512.7|200362.7|200509.5|200359.5|7
1632101900000|2021-09-20 01:38:20|200513.2|200363.2|200508.5|200358.5|200515.5|200365.5|200508.5|200358.5|14
1632101910000|2021-09-20 01:38:30|200509.8|200359.8|200511.2|200361.2|200511.2|200361.2|200509.1|200359.1|5
1632101920000|2021-09-20 01:38:40|200510.3|200360.3|200510.2|200360.2|200516.2|200366.2|200508.9|200358.9|10
1632101930000|2021-09-20 01:38:50|200509|200359|200509.8|200359.8|200511.1|200361.1|200508.2|200358.2|10
1632101940000|2021-09-20 01:39:00|200507.8|200357.8|200513.4|200363.4|200513.4|200363.4|200503.9|200353.9|12
1632101950000|2021-09-20 01:39:10|200513.1|200363.1|200512.2|200362.2|200513.2|200363.2|200503|200353|23
1632101960000|2021-09-20 01:39:20|200512.9|200362.9|200515.1|200365.1|200515.1|200365.1|200506.7|200356.7|19
1632101970000|2021-09-20 01:39:30|200514.7|200364.7|200513.3|200363.3|200516|200366|200513|200363|11
1632101980000|2021-09-20 01:39:40|200513|200363|200510.9|200360.9|200514.5|200364.5|200510|200360|16
1632101990000|2021-09-20 01:39:50|200511.7|200361.7|200520|200370|200520|200370|200511.3|200361.3|16
1632102000000|2021-09-20 01:40:00|200519.9|200369.9|200516.3|200366.3|200522.2|200372.2|200512.4|200362.4|14
1632102010000|2021-09-20 01:40:10|200514.9|200364.9|200513.8|200363.8|200515.7|200365.7|200512.9|200362.9|7
1632102020000|2021-09-20 01:40:20|200514.7|200364.7|200515.1|200365.1|200517.9|200367.9|200514.7|200364.7|10
1632102030000|2021-09-20 01:40:30|200516.8|200366.8|200515.9|200365.9|200518.9|200368.9|200515.3|200365.3|16
1632102040000|2021-09-20 01:40:40|200515.5|200365.5|200518.6|200368.6|200518.6|200368.6|200511.8|200361.8|21
1632102050000|2021-09-20 01:40:50|200518|200368|200526.9|200376.9|200528.2|200378.2|200515.8|200365.8|19
1632102060000|2021-09-20 01:41:00|200527.1|200377.1|200526.3|200376.3|200530.4|200380.4|200524.8|200374.8|8
1632102070000|2021-09-20 01:41:10|200527.4|200377.4|200513.9|200363.9|200527.4|200377.4|200513.9|200363.9|13
1632102080000|2021-09-20 01:41:20|200508.2|200358.2|200500.9|200350.9|200515.4|200365.4|200497.1|200347.1|22
1632102090000|2021-09-20 01:41:30|200493.4|200343.4|200497.4|200347.4|200498.7|200348.7|200493.4|200343.4|20
1632102100000|2021-09-20 01:41:40|200496.5|200346.5|200502.7|200352.7|200502.9|200352.9|200496.5|200346.5|24
1632102110000|2021-09-20 01:41:50|200502.8|200352.8|200502.7|200352.7|200504.9|200354.9|200502.3|200352.3|20
1632102120000|2021-09-20 01:42:00|200503.1|200353.1|200502.7|200352.7|200503.5|200353.5|200499.2|200349.2|14
1632102130000|2021-09-20 01:42:10|200503.7|200353.7|200504.6|200354.6|200522.2|200372.2|200497.7|200347.7|24
1632102140000|2021-09-20 01:42:20|200504.8|200354.8|200501.8|200351.8|200504.8|200354.8|200497.7|200347.7|27
1632102150000|2021-09-20 01:42:30|200501.9|200351.9|200500.9|200350.9|200502.9|200352.9|200498.5|200348.5|22
1632102160000|2021-09-20 01:42:40|200491.6|200341.6|200502.1|200352.1|200502.1|200352.1|200491.6|200341.6|30
1632102170000|2021-09-20 01:42:50|200502.8|200352.8|200501.9|200351.9|200503.4|200353.4|200500.3|200350.3|15
1632102180000|2021-09-20 01:43:00|200502.1|200352.1|200498.6|200348.6|200502.1|200352.1|200498|200348|13
1632102190000|2021-09-20 01:43:10|200498.8|200348.8|200499.7|200349.7|200499.8|200349.8|200496.6|200346.6|11
1632102200000|2021-09-20 01:43:20|200499.2|200349.2|200505.4|200355.4|200505.5|200355.5|200499.2|200349.2|10
1632102210000|2021-09-20 01:43:30|200498.3|200348.3|200502.1|200352.1|200502.1|200352.1|200498.3|200348.3|13
1632102220000|2021-09-20 01:43:40|200501.8|200351.8|200502.4|200352.4|200502.4|200352.4|200500|200350|15
1632102230000|2021-09-20 01:43:50|200501.9|200351.9|200495.4|200345.4|200502.1|200352.1|200492.2|200342.2|11
1632102240000|2021-09-20 01:44:00|200494.9|200344.9|200497.1|200347.1|200499.3|200349.3|200493.1|200343.1|27
1632102250000|2021-09-20 01:44:10|200498.1|200348.1|200494.9|200344.9|200498.1|200348.1|200493.8|200343.8|11
1632102260000|2021-09-20 01:44:20|200495.2|200345.2|200492.4|200342.4|200495.2|200345.2|200491.6|200341.6|14
1632102270000|2021-09-20 01:44:30|200491.3|200341.3|200498.4|200348.4|200498.4|200348.4|200491.3|200341.3|14
1632102280000|2021-09-20 01:44:40|200498.5|200348.5|200493.5|200343.5|200498.5|200348.5|200492.8|200342.8|13
1632102290000|2021-09-20 01:44:50|200494|200344|200497|200347|200497.1|200347.1|200493.9|200343.9|9
1632102300000|2021-09-20 01:45:00|200495.6|200345.6|200496.5|200346.5|200497.6|200347.6|200494.7|200344.7|19
1632102310000|2021-09-20 01:45:10|200497|200347|200500.6|200350.6|200500.6|200350.6|200494.9|200344.9|22
1632102320000|2021-09-20 01:45:20|200500.7|200350.7|200503.4|200353.4|200503.4|200353.4|200500.1|200350.1|10
1632102330000|2021-09-20 01:45:30|200503.1|200353.1|200498.5|200348.5|200503.1|200353.1|200495.8|200345.8|16
1632102340000|2021-09-20 01:45:40|200498.6|200348.6|200501.7|200351.7|200501.7|200351.7|200497.4|200347.4|17
1632102350000|2021-09-20 01:45:50|200502.4|200352.4|200500.2|200350.2|200503.3|200353.3|200499.6|200349.6|13
1632102360000|2021-09-20 01:46:00|200499.9|200349.9|200503.1|200353.1|200503.3|200353.3|200498.4|200348.4|11
1632102370000|2021-09-20 01:46:10|200503.4|200353.4|200502.5|200352.5|200505.7|200355.7|200501.5|200351.5|19
1632102380000|2021-09-20 01:46:20|200502.2|200352.2|200505.7|200355.7|200507|200357|200500|200350|10
1632102390000|2021-09-20 01:46:30|200505.9|200355.9|200504.5|200354.5|200506.3|200356.3|200503.8|200353.8|14
1632102400000|2021-09-20 01:46:40|200504.4|200354.4|200505.7|200355.7|200505.9|200355.9|200503.4|200353.4|16
1632102410000|2021-09-20 01:46:50|200506|200356|200509.4|200359.4|200510.3|200360.3|200501.7|200351.7|12
1632102420000|2021-09-20 01:47:00|200505.6|200355.6|200506.2|200356.2|200506.5|200356.5|200504.4|200354.4|7
1632102430000|2021-09-20 01:47:10|200505.5|200355.5|200504.1|200354.1|200505.5|200355.5|200503.7|200353.7|8
1632102440000|2021-09-20 01:47:20|200504.5|200354.5|200508.6|200358.6|200508.6|200358.6|200502.3|200352.3|6
1632102450000|2021-09-20 01:47:30|200507.4|200357.4|200506.4|200356.4|200507.4|200357.4|200504.7|200354.7|8
1632102460000|2021-09-20 01:47:40|200502.5|200352.5|200502.5|200352.5|200502.6|200352.6|200499.6|200349.6|12
1632102470000|2021-09-20 01:47:50|200502.3|200352.3|200507.2|200357.2|200507.2|200357.2|200501.1|200351.1|12
1632102480000|2021-09-20 01:48:00|200504.9|200354.9|200505.7|200355.7|200506.9|200356.9|200504.9|200354.9|9
1632102490000|2021-09-20 01:48:10|200503.3|200353.3|200505|200355|200508.8|200358.8|200502.8|200352.8|11
1632102500000|2021-09-20 01:48:20|200503.1|200353.1|200501.1|200351.1|200503.9|200353.9|200501.1|200351.1|12
1632102510000|2021-09-20 01:48:30|200502.1|200352.1|200505.4|200355.4|200505.4|200355.4|200502.1|200352.1|5
1632102520000|2021-09-20 01:48:40|200504.7|200354.7|200499.1|200349.1|200504.7|200354.7|200499|200349|14
1632102530000|2021-09-20 01:48:50|200498.8|200348.8|200502|200352|200503|200353|200498.8|200348.8|13
1632102540000|2021-09-20 01:49:00|200502.2|200352.2|200498.3|200348.3|200502.4|200352.4|200498.3|200348.3|16
1632102550000|2021-09-20 01:49:10|200498.4|200348.4|200499.3|200349.3|200501.8|200351.8|200498|200348|17
1632102560000|2021-09-20 01:49:20|200499.2|200349.2|200498.9|200348.9|200501.9|200351.9|200496.8|200346.8|11
1632102570000|2021-09-20 01:49:30|200499.1|200349.1|200500.8|200350.8|200502.8|200352.8|200498.1|200348.1|21
1632102580000|2021-09-20 01:49:40|200500.9|200350.9|200491.8|200341.8|200500.9|200350.9|200489.6|200339.6|15
1632102590000|2021-09-20 01:49:50|200493.8|200343.8|200497.3|200347.3|200498.2|200348.2|200491|200341|14
1632102600000|2021-09-20 01:50:00|200496.4|200346.4|200499.3|200349.3|200499.9|200349.9|200496.4|200346.4|16
1632102610000|2021-09-20 01:50:10|200499.5|200349.5|200500.9|200350.9|200502.5|200352.5|200499.5|200349.5|11
1632102620000|2021-09-20 01:50:20|200500.3|200350.3|200498.4|200348.4|200501.4|200351.4|200496.6|200346.6|13
1632102630000|2021-09-20 01:50:30|200496.9|200346.9|200496.6|200346.6|200497.9|200347.9|200495.8|200345.8|15
1632102640000|2021-09-20 01:50:40|200497.7|200347.7|200497.5|200347.5|200497.9|200347.9|200496|200346|11
1632102650000|2021-09-20 01:50:50|200497.4|200347.4|200496.8|200346.8|200499.2|200349.2|200495.2|200345.2|17
1632102660000|2021-09-20 01:51:00|200497.7|200347.7|200499.9|200349.9|200499.9|200349.9|200497.7|200347.7|16
1632102670000|2021-09-20 01:51:10|200500.5|200350.5|200499.9|200349.9|200500.9|200350.9|200499.4|200349.4|14
1632102680000|2021-09-20 01:51:20|200500.2|200350.2|200501.4|200351.4|200501.9|200351.9|200499.1|200349.1|16
1632102690000|2021-09-20 01:51:30|200501.6|200351.6|200493.9|200343.9|200502|200352|200493.3|200343.3|21
1632102700000|2021-09-20 01:51:40|200494.3|200344.3|200493.8|200343.8|200494.3|200344.3|200492.2|200342.2|7
1632102710000|2021-09-20 01:51:50|200494.2|200344.2|200489.2|200339.2|200494.2|200344.2|200488.8|200338.8|15
1632102720000|2021-09-20 01:52:00|200489.7|200339.7|200493.6|200343.6|200496.1|200346.1|200489.7|200339.7|11
1632102730000|2021-09-20 01:52:10|200493.1|200343.1|200502.2|200352.2|200508.5|200358.5|200492.8|200342.8|19
1632102740000|2021-09-20 01:52:20|200501.4|200351.4|200496.9|200346.9|200505.1|200355.1|200496.9|200346.9|14
1632102750000|2021-09-20 01:52:30|200499.7|200349.7|200503.6|200353.6|200504.7|200354.7|200499.7|200349.7|13
1632102760000|2021-09-20 01:52:40|200503.5|200353.5|200499.9|200349.9|200503.5|200353.5|200497.6|200347.6|11
1632102770000|2021-09-20 01:52:50|200500|200350|200507.4|200357.4|200507.6|200357.6|200499.5|200349.5|14
1632102780000|2021-09-20 01:53:00|200507.3|200357.3|200503.8|200353.8|200509.3|200359.3|200501.8|200351.8|14
1632102790000|2021-09-20 01:53:10|200504.6|200354.6|200504.9|200354.9|200505.7|200355.7|200502.7|200352.7|11
1632102800000|2021-09-20 01:53:20|200504.6|200354.6|200502.1|200352.1|200504.6|200354.6|200498.4|200348.4|10
1632102810000|2021-09-20 01:53:30|200503.8|200353.8|200501.2|200351.2|200503.8|200353.8|200498.4|200348.4|5
1632102820000|2021-09-20 01:53:40|200505.9|200355.9|200506.4|200356.4|200507.2|200357.2|200505.9|200355.9|4
1632102830000|2021-09-20 01:53:50|200504.9|200354.9|200509.1|200359.1|200509.9|200359.9|200504.9|200354.9|9
1632102840000|2021-09-20 01:54:00|200506.9|200356.9|200502.6|200352.6|200507.2|200357.2|200501.8|200351.8|13
1632102850000|2021-09-20 01:54:10|200503.8|200353.8|200503|200353|200505.4|200355.4|200503|200353|6
1632102860000|2021-09-20 01:54:20|200508.5|200358.5|200520.4|200370.4|200520.4|200370.4|200505.2|200355.2|8
1632102870000|2021-09-20 01:54:30|200530|200380|200513.9|200363.9|200530|200380|200513.9|200363.9|10
1632102880000|2021-09-20 01:54:40|200519.1|200369.1|200519.4|200369.4|200521.2|200371.2|200513.5|200363.5|11
1632102890000|2021-09-20 01:54:50|200518.2|200368.2|200521.3|200371.3|200522.6|200372.6|200518.2|200368.2|9
1632102900000|2021-09-20 01:55:00|200519.1|200369.1|200519.5|200369.5|200522.7|200372.7|200516.2|200366.2|6
1632102910000|2021-09-20 01:55:10|200525.9|200375.9|200524.4|200374.4|200525.9|200375.9|200523.4|200373.4|7
1632102920000|2021-09-20 01:55:20|200521.6|200371.6|200524.2|200374.2|200524.9|200374.9|200519.4|200369.4|16
1632102930000|2021-09-20 01:55:30|200522.5|200372.5|200522.9|200372.9|200524.4|200374.4|200521.5|200371.5|6
1632102940000|2021-09-20 01:55:40|200523.2|200373.2|200524.5|200374.5|200526.8|200376.8|200521.1|200371.1|16
1632102950000|2021-09-20 01:55:50|200523.8|200373.8|200520.8|200370.8|200523.9|200373.9|200518.7|200368.7|10
1632102960000|2021-09-20 01:56:00|200525.9|200375.9|200520.9|200370.9|200525.9|200375.9|200520.9|200370.9|9
1632102970000|2021-09-20 01:56:10|200524.7|200374.7|200522.3|200372.3|200526.3|200376.3|200519.3|200369.3|8
1632102980000|2021-09-20 01:56:20|200526.7|200376.7|200522.2|200372.2|200527.3|200377.3|200522.2|200372.2|11
1632102990000|2021-09-20 01:56:30|200522.7|200372.7|200517.3|200367.3|200522.7|200372.7|200516.5|200366.5|5
1632103000000|2021-09-20 01:56:40|200521.2|200371.2|200528.4|200378.4|200528.9|200378.9|200519.1|200369.1|19
1632103010000|2021-09-20 01:56:50|200521.9|200371.9|200513.1|200363.1|200528.6|200378.6|200511.5|200361.5|18
1632103020000|2021-09-20 01:57:00|200515.6|200365.6|200514.4|200364.4|200521|200371|200514.4|200364.4|15
1632103030000|2021-09-20 01:57:10|200515.2|200365.2|200507.2|200357.2|200515.2|200365.2|200507.2|200357.2|23
1632103040000|2021-09-20 01:57:20|200509.9|200359.9|200517|200367|200522.3|200372.3|200509.2|200359.2|18
1632103050000|2021-09-20 01:57:30|200517.6|200367.6|200518.2|200368.2|200519.7|200369.7|200515.9|200365.9|14
1632103060000|2021-09-20 01:57:40|200517.4|200367.4|200520.7|200370.7|200520.7|200370.7|200516|200366|20
1632103070000|2021-09-20 01:57:50|200520.3|200370.3|200518.1|200368.1|200520.3|200370.3|200516.4|200366.4|10
1632103080000|2021-09-20 01:58:00|200519.7|200369.7|200516|200366|200520.4|200370.4|200513.5|200363.5|14
1632103090000|2021-09-20 01:58:10|200513.6|200363.6|200519.9|200369.9|200520|200370|200513.6|200363.6|9
1632103100000|2021-09-20 01:58:20|200520.4|200370.4|200518.9|200368.9|200520.9|200370.9|200516.3|200366.3|10
1632103110000|2021-09-20 01:58:30|200522.6|200372.6|200520.5|200370.5|200522.6|200372.6|200520.4|200370.4|13
1632103120000|2021-09-20 01:58:40|200520.6|200370.6|200523.7|200373.7|200524.2|200374.2|200519.3|200369.3|15
1632103130000|2021-09-20 01:58:50|200520.8|200370.8|200520.9|200370.9|200522|200372|200519.1|200369.1|11
1632103140000|2021-09-20 01:59:00|200521.6|200371.6|200523.4|200373.4|200523.4|200373.4|200520.9|200370.9|13
1632103150000|2021-09-20 01:59:10|200522.2|200372.2|200523.2|200373.2|200523.5|200373.5|200522.2|200372.2|5
1632103160000|2021-09-20 01:59:20|200512.4|200362.4|200525.1|200375.1|200525.1|200375.1|200512.4|200362.4|3
1632103170000|2021-09-20 01:59:30|200522.9|200372.9|200524|200374|200524|200374|200517.8|200367.8|15
1632103180000|2021-09-20 01:59:40|200523.6|200373.6|200521.3|200371.3|200523.6|200373.6|200520.6|200370.6|8
1632103190000|2021-09-20 01:59:50|200521.2|200371.2|200521.7|200371.7|200524.3|200374.3|200519.2|200369.2|11
1632103200000|2021-09-20 02:00:00|200521.6|200371.6|200507.5|200357.5|200524.4|200374.4|200506.3|200356.3|21
1632103210000|2021-09-20 02:00:10|200507|200357|200514.8|200364.8|200517|200367|200505.8|200355.8|31
1632103220000|2021-09-20 02:00:20|200514.7|200364.7|200515.4|200365.4|200515.9|200365.9|200513.9|200363.9|21
1632103230000|2021-09-20 02:00:30|200514.2|200364.2|200512.9|200362.9|200514.2|200364.2|200512.8|200362.8|12
1632103240000|2021-09-20 02:00:40|200512.8|200362.8|200513.7|200363.7|200514|200364|200508.6|200358.6|24
1632103250000|2021-09-20 02:00:50|200513.9|200363.9|200514.2|200364.2|200514.6|200364.6|200510.2|200360.2|28
1632103260000|2021-09-20 02:01:00|200514|200364|200514.8|200364.8|200516.5|200366.5|200514|200364|26
1632103270000|2021-09-20 02:01:10|200514.4|200364.4|200513|200363|200514.9|200364.9|200512.5|200362.5|17
1632103280000|2021-09-20 02:01:20|200512.8|200362.8|200512.5|200362.5|200513.3|200363.3|200511.7|200361.7|16
1632103290000|2021-09-20 02:01:30|200512.4|200362.4|200515|200365|200515|200365|200510.8|200360.8|20
1632103300000|2021-09-20 02:01:40|200515.4|200365.4|200512|200362|200515.4|200365.4|200512|200362|24
1632103310000|2021-09-20 02:01:50|200511.6|200361.6|200512.1|200362.1|200514.1|200364.1|200511.6|200361.6|13
1632103320000|2021-09-20 02:02:00|200511.9|200361.9|200514.7|200364.7|200515.8|200365.8|200510.5|200360.5|22
1632103330000|2021-09-20 02:02:10|200512.9|200362.9|200519.3|200369.3|200521.4|200371.4|200512.9|200362.9|23
1632103340000|2021-09-20 02:02:20|200519.2|200369.2|200518.8|200368.8|200520.1|200370.1|200518.5|200368.5|24
1632103350000|2021-09-20 02:02:30|200519.4|200369.4|200524.1|200374.1|200525.1|200375.1|200519.3|200369.3|24
1632103360000|2021-09-20 02:02:40|200523.5|200373.5|200518.1|200368.1|200523.9|200373.9|200516|200366|22
1632103370000|2021-09-20 02:02:50|200518.7|200368.7|200521.9|200371.9|200521.9|200371.9|200517.4|200367.4|10
1632103380000|2021-09-20 02:03:00|200521|200371|200517.9|200367.9|200521|200371|200517.8|200367.8|21
1632103390000|2021-09-20 02:03:10|200517.8|200367.8|200509.5|200359.5|200518|200368|200509.5|200359.5|8
1632103400000|2021-09-20 02:03:20|200509.9|200359.9|200519.5|200369.5|200520.6|200370.6|200509.9|200359.9|16
1632103410000|2021-09-20 02:03:30|200519.3|200369.3|200518.5|200368.5|200521.1|200371.1|200518.3|200368.3|20
1632103420000|2021-09-20 02:03:40|200517.9|200367.9|200523.5|200373.5|200523.9|200373.9|200517.8|200367.8|20
1632103430000|2021-09-20 02:03:50|200523.4|200373.4|200519.3|200369.3|200523.6|200373.6|200517.7|200367.7|15
1632103440000|2021-09-20 02:04:00|200520|200370|200518.6|200368.6|200520.3|200370.3|200518.1|200368.1|9
1632103450000|2021-09-20 02:04:10|200518.2|200368.2|200518.1|200368.1|200520.3|200370.3|200517.6|200367.6|11
1632103460000|2021-09-20 02:04:20|200517.9|200367.9|200517.7|200367.7|200522.9|200372.9|200517.5|200367.5|14
1632103470000|2021-09-20 02:04:30|200520.2|200370.2|200512.2|200362.2|200520.2|200370.2|200512.1|200362.1|14
1632103480000|2021-09-20 02:04:40|200512|200362|200514.4|200364.4|200516.7|200366.7|200511.8|200361.8|18
1632103490000|2021-09-20 02:04:50|200514|200364|200515.9|200365.9|200516.8|200366.8|200514|200364|19
1632103500000|2021-09-20 02:05:00|200515.8|200365.8|200519.2|200369.2|200519.2|200369.2|200514.7|200364.7|18
1632103510000|2021-09-20 02:05:10|200519.1|200369.1|200518.2|200368.2|200520|200370|200517.6|200367.6|18
1632103520000|2021-09-20 02:05:20|200517.9|200367.9|200521.3|200371.3|200522.6|200372.6|200517.9|200367.9|15
1632103530000|2021-09-20 02:05:30|200520.9|200370.9|200518.3|200368.3|200520.9|200370.9|200518.3|200368.3|18
1632103540000|2021-09-20 02:05:40|200519|200369|200518.3|200368.3|200519.3|200369.3|200517.8|200367.8|18
1632103550000|2021-09-20 02:05:50|200517.7|200367.7|200521.9|200371.9|200522.2|200372.2|200517.7|200367.7|20
1632103560000|2021-09-20 02:06:00|200520.8|200370.8|200519.3|200369.3|200520.8|200370.8|200519|200369|22
1632103570000|2021-09-20 02:06:10|200519.5|200369.5|200522.2|200372.2|200523.8|200373.8|200518.9|200368.9|20
1632103580000|2021-09-20 02:06:20|200522.1|200372.1|200523|200373|200524.7|200374.7|200521.4|200371.4|15
1632103590000|2021-09-20 02:06:30|200522.9|200372.9|200523.4|200373.4|200526.3|200376.3|200522.7|200372.7|14
1632103600000|2021-09-20 02:06:40|200522.9|200372.9|200523.8|200373.8|200523.9|200373.9|200522.8|200372.8|10
1632103610000|2021-09-20 02:06:50|200523.3|200373.3|200522.8|200372.8|200525|200375|200522.8|200372.8|15
1632103620000|2021-09-20 02:07:00|200522.2|200372.2|200521.9|200371.9|200524.4|200374.4|200520.4|200370.4|14
1632103630000|2021-09-20 02:07:10|200520.7|200370.7|200524.2|200374.2|200524.2|200374.2|200517.8|200367.8|17
1632103640000|2021-09-20 02:07:20|200524.5|200374.5|200523.1|200373.1|200525.8|200375.8|200523|200373|19
1632103650000|2021-09-20 02:07:30|200523.7|200373.7|200523.2|200373.2|200524.8|200374.8|200523.1|200373.1|14
1632103660000|2021-09-20 02:07:40|200523.3|200373.3|200522.2|200372.2|200526.4|200376.4|200521.8|200371.8|14
1632103670000|2021-09-20 02:07:50|200521.9|200371.9|200519.7|200369.7|200522.3|200372.3|200519.7|200369.7|4
1632103680000|2021-09-20 02:08:00|200519.3|200369.3|200520.2|200370.2|200525|200375|200519.3|200369.3|14
1632103690000|2021-09-20 02:08:10|200520.1|200370.1|200521|200371|200521.8|200371.8|200520.1|200370.1|10
1632103700000|2021-09-20 02:08:20|200521.2|200371.2|200522.7|200372.7|200522.7|200372.7|200520.9|200370.9|9
1632103710000|2021-09-20 02:08:30|200522.6|200372.6|200524.2|200374.2|200524.2|200374.2|200519.6|200369.6|10
1632103720000|2021-09-20 02:08:40|200519.4|200369.4|200521.6|200371.6|200523.9|200373.9|200519.1|200369.1|11
1632103730000|2021-09-20 02:08:50|200517.7|200367.7|200522.5|200372.5|200522.5|200372.5|200517.1|200367.1|11
1632103740000|2021-09-20 02:09:00|200521.4|200371.4|200522|200372|200522|200372|200520.2|200370.2|14
1632103750000|2021-09-20 02:09:10|200521.8|200371.8|200521.2|200371.2|200521.8|200371.8|200520.4|200370.4|8
1632103760000|2021-09-20 02:09:20|200521.8|200371.8|200522.1|200372.1|200522.2|200372.2|200521.6|200371.6|6
1632103770000|2021-09-20 02:09:30|200520.5|200370.5|200522.3|200372.3|200522.3|200372.3|200519.8|200369.8|7
1632103780000|2021-09-20 02:09:40|200522.5|200372.5|200519.9|200369.9|200522.5|200372.5|200517.9|200367.9|11
1632103790000|2021-09-20 02:09:50|200518.5|200368.5|200519.4|200369.4|200521.9|200371.9|200518.5|200368.5|14
1632103800000|2021-09-20 02:10:00|200518.9|200368.9|200521.7|200371.7|200521.7|200371.7|200516.8|200366.8|14
1632103810000|2021-09-20 02:10:10|200517.4|200367.4|200521|200371|200521.5|200371.5|200515.6|200365.6|17
1632103820000|2021-09-20 02:10:20|200521.2|200371.2|200521.2|200371.2|200526.2|200376.2|200520.4|200370.4|25
1632103830000|2021-09-20 02:10:30|200521.4|200371.4|200519.7|200369.7|200523.8|200373.8|200519.7|200369.7|20
1632103840000|2021-09-20 02:10:40|200520|200370|200524|200374|200524.2|200374.2|200519.1|200369.1|12
1632103850000|2021-09-20 02:10:50|200523.6|200373.6|200519.2|200369.2|200524.1|200374.1|200519.2|200369.2|18
1632103860000|2021-09-20 02:11:00|200518.9|200368.9|200516.5|200366.5|200520.2|200370.2|200513.6|200363.6|26
1632103870000|2021-09-20 02:11:10|200517.3|200367.3|200522.1|200372.1|200522.9|200372.9|200516.3|200366.3|18
1632103880000|2021-09-20 02:11:20|200520.3|200370.3|200520.4|200370.4|200521|200371|200515.9|200365.9|23
1632103890000|2021-09-20 02:11:30|200521.8|200371.8|200522.2|200372.2|200525|200375|200518.8|200368.8|23
1632103900000|2021-09-20 02:11:40|200523.7|200373.7|200521.2|200371.2|200526.4|200376.4|200519|200369|21
1632103910000|2021-09-20 02:11:50|200521.5|200371.5|200519.6|200369.6|200521.7|200371.7|200515.8|200365.8|23
1632103920000|2021-09-20 02:12:00|200519.3|200369.3|200518.5|200368.5|200520.2|200370.2|200514.5|200364.5|25
1632103930000|2021-09-20 02:12:10|200518.6|200368.6|200545|200395|200550.7|200400.7|200516.5|200366.5|32
1632103940000|2021-09-20 02:12:20|200544.6|200394.6|200544.4|200394.4|200547.5|200397.5|200543.4|200393.4|29
1632103950000|2021-09-20 02:12:30|200544.6|200394.6|200540.9|200390.9|200546.6|200396.6|200540.2|200390.2|13
1632103960000|2021-09-20 02:12:40|200540.8|200390.8|200538.3|200388.3|200544.8|200394.8|200538.3|200388.3|22
1632103970000|2021-09-20 02:12:50|200538.6|200388.6|200541.4|200391.4|200551.8|200401.8|200538.1|200388.1|17
1632103980000|2021-09-20 02:13:00|200541.2|200391.2|200541.3|200391.3|200543.6|200393.6|200539.7|200389.7|22
1632103990000|2021-09-20 02:13:10|200541.5|200391.5|200542.2|200392.2|200542.4|200392.4|200539.8|200389.8|20
1632104000000|2021-09-20 02:13:20|200541.4|200391.4|200542.5|200392.5|200546.9|200396.9|200541.1|200391.1|26
1632104010000|2021-09-20 02:13:30|200543.5|200393.5|200545|200395|200545.3|200395.3|200541.8|200391.8|27
1632104020000|2021-09-20 02:13:40|200544.5|200394.5|200558.8|200408.8|200560|200410|200544|200394|24
1632104030000|2021-09-20 02:13:50|200559.3|200409.3|200551|200401|200566.2|200416.2|200551|200401|21
1632104040000|2021-09-20 02:14:00|200556.2|200406.2|200611.2|200461.2|200618.4|200468.4|200556.2|200406.2|28
1632104050000|2021-09-20 02:14:10|200611.3|200461.3|200610.9|200460.9|200611.7|200461.7|200608|200458|23
1632104060000|2021-09-20 02:14:20|200609.4|200459.4|200602.5|200452.5|200610|200460|200602.1|200452.1|22
1632104070000|2021-09-20 02:14:30|200603.4|200453.4|200604.6|200454.6|200607.7|200457.7|200603.4|200453.4|21
1632104080000|2021-09-20 02:14:40|200605.7|200455.7|200604.3|200454.3|200605.7|200455.7|200602.7|200452.7|15
1632104090000|2021-09-20 02:14:50|200605.2|200455.2|200610.6|200460.6|200611.2|200461.2|200604.3|200454.3|14
1632104100000|2021-09-20 02:15:00|200612.1|200462.1|200612.4|200462.4|200616.1|200466.1|200611.2|200461.2|14
1632104110000|2021-09-20 02:15:10|200613.4|200463.4|200615|200465|200616.5|200466.5|200612.1|200462.1|11
1632104120000|2021-09-20 02:15:20|200614.1|200464.1|200620.3|200470.3|200620.7|200470.7|200614.1|200464.1|16
1632104130000|2021-09-20 02:15:30|200617.2|200467.2|200618.7|200468.7|200618.9|200468.9|200617.1|200467.1|8
1632104140000|2021-09-20 02:15:40|200618.2|200468.2|200618.8|200468.8|200619.1|200469.1|200618.2|200468.2|18
1632104150000|2021-09-20 02:15:50|200618.4|200468.4|200616.8|200466.8|200624.4|200474.4|200616.2|200466.2|24
1632104160000|2021-09-20 02:16:00|200617.7|200467.7|200622.8|200472.8|200630.2|200480.2|200617.7|200467.7|25
1632104170000|2021-09-20 02:16:10|200621.6|200471.6|200621|200471|200622.1|200472.1|200618.9|200468.9|25
1632104180000|2021-09-20 02:16:20|200621.6|200471.6|200623.6|200473.6|200624.8|200474.8|200619.8|200469.8|28
1632104190000|2021-09-20 02:16:30|200623.1|200473.1|200618.3|200468.3|200626.6|200476.6|200616.2|200466.2|27
1632104200000|2021-09-20 02:16:40|200616.1|200466.1|200618.7|200468.7|200621.4|200471.4|200615.8|200465.8|23
1632104210000|2021-09-20 02:16:50|200618.4|200468.4|200640.8|200490.8|200640.8|200490.8|200616.2|200466.2|21
1632104220000|2021-09-20 02:17:00|200638.3|200488.3|200627.4|200477.4|200639.8|200489.8|200623.2|200473.2|32
1632104230000|2021-09-20 02:17:10|200628.1|200478.1|200628.2|200478.2|200630.1|200480.1|200627.1|200477.1|30
1632104240000|2021-09-20 02:17:20|200628.7|200478.7|200623.6|200473.6|200628.9|200478.9|200621.6|200471.6|24
1632104250000|2021-09-20 02:17:30|200623.7|200473.7|200628.5|200478.5|200628.5|200478.5|200622.7|200472.7|20
1632104260000|2021-09-20 02:17:40|200629.6|200479.6|200626.7|200476.7|200629.9|200479.9|200623.2|200473.2|23
1632104270000|2021-09-20 02:17:50|200626.1|200476.1|200627.3|200477.3|200628.6|200478.6|200625.8|200475.8|23
1632104280000|2021-09-20 02:18:00|200626.3|200476.3|200624.8|200474.8|200626.5|200476.5|200622.7|200472.7|25
1632104290000|2021-09-20 02:18:10|200624.6|200474.6|200620.7|200470.7|200625.6|200475.6|200609.6|200459.6|28
1632104300000|2021-09-20 02:18:20|200618.8|200468.8|200624.1|200474.1|200624.1|200474.1|200618.8|200468.8|12
1632104310000|2021-09-20 02:18:30|200623.9|200473.9|200628.1|200478.1|200628.1|200478.1|200615.9|200465.9|23
1632104320000|2021-09-20 02:18:40|200628|200478|200626.1|200476.1|200628|200478|200618.8|200468.8|27
1632104330000|2021-09-20 02:18:50|200626.7|200476.7|200625.3|200475.3|200627.3|200477.3|200624|200474|25
1632104340000|2021-09-20 02:19:00|200626.6|200476.6|200623.6|200473.6|200626.6|200476.6|200620|200470|26
1632104350000|2021-09-20 02:19:10|200623.8|200473.8|200612.6|200462.6|200623.8|200473.8|200610|200460|16
1632104360000|2021-09-20 02:19:20|200614.8|200464.8|200619.5|200469.5|200619.9|200469.9|200614.2|200464.2|23
1632104370000|2021-09-20 02:19:30|200615.4|200465.4|200623.2|200473.2|200623.7|200473.7|200614.7|200464.7|13
1632104380000|2021-09-20 02:19:40|200621.4|200471.4|200619.7|200469.7|200641.7|200491.7|200615.4|200465.4|21
1632104390000|2021-09-20 02:19:50|200620.4|200470.4|200621.5|200471.5|200622.4|200472.4|200618|200468|25
1632104400000|2021-09-20 02:20:00|200620.2|200470.2|200625.1|200475.1|200631.3|200481.3|200620.2|200470.2|30
1632104410000|2021-09-20 02:20:10|200624.2|200474.2|200640.6|200490.6|200643.6|200493.6|200624.2|200474.2|25
1632104420000|2021-09-20 02:20:20|200639.4|200489.4|200641.4|200491.4|200646.3|200496.3|200623|200473|22
1632104430000|2021-09-20 02:20:30|200647.2|200497.2|200624.1|200474.1|200647.2|200497.2|200624.1|200474.1|23
1632104440000|2021-09-20 02:20:40|200624.4|200474.4|200632.9|200482.9|200633.3|200483.3|200624.4|200474.4|6
1632104450000|2021-09-20 02:20:50|200631.7|200481.7|200626.7|200476.7|200637.9|200487.9|200625.7|200475.7|19
1632104460000|2021-09-20 02:21:00|200630.9|200480.9|200626.8|200476.8|200630.9|200480.9|200624.1|200474.1|15
1632104470000|2021-09-20 02:21:10|200627.9|200477.9|200620.8|200470.8|200628.3|200478.3|200620.4|200470.4|13
1632104480000|2021-09-20 02:21:20|200621.3|200471.3|200628.7|200478.7|200629.7|200479.7|200621.3|200471.3|14
1632104490000|2021-09-20 02:21:30|200628.6|200478.6|200620.3|200470.3|200628.6|200478.6|200619.1|200469.1|17
1632104500000|2021-09-20 02:21:40|200625.3|200475.3|200621|200471|200625.3|200475.3|200621|200471|13
1632104510000|2021-09-20 02:21:50|200621.2|200471.2|200624.8|200474.8|200624.9|200474.9|200619.6|200469.6|10
1632104520000|2021-09-20 02:22:00|200626.1|200476.1|200620.1|200470.1|200626.9|200476.9|200619.4|200469.4|17
1632104530000|2021-09-20 02:22:10|200621.7|200471.7|200626|200476|200626.6|200476.6|200621|200471|9
1632104540000|2021-09-20 02:22:20|200627|200477|200625.7|200475.7|200628|200478|200625.7|200475.7|3
1632104550000|2021-09-20 02:22:30|200623.6|200473.6|200624.9|200474.9|200625.4|200475.4|200623.6|200473.6|8
1632104560000|2021-09-20 02:22:40|200625.2|200475.2|200625.2|200475.2|200625.9|200475.9|200624.1|200474.1|10
1632104570000|2021-09-20 02:22:50|200625.5|200475.5|200626.2|200476.2|200626.9|200476.9|200624.7|200474.7|15
1632104580000|2021-09-20 02:23:00|200626.1|200476.1|200620.4|200470.4|200628.2|200478.2|200620.4|200470.4|19
1632104590000|2021-09-20 02:23:10|200620.6|200470.6|200662.1|200512.1|200670.8|200520.8|200620.6|200470.6|33
1632104600000|2021-09-20 02:23:20|200664.8|200514.8|200675.5|200525.5|200678.4|200528.4|200661.5|200511.5|31
1632104610000|2021-09-20 02:23:30|200677.1|200527.1|200683.6|200533.6|200685.4|200535.4|200675.6|200525.6|22
1632104620000|2021-09-20 02:23:40|200683|200533|200669.8|200519.8|200684.4|200534.4|200669.8|200519.8|14
1632104630000|2021-09-20 02:23:50|200667|200517|200698.5|200548.5|200699.3|200549.3|200667|200517|25
1632104640000|2021-09-20 02:24:00|200698.7|200548.7|200699.5|200549.5|200702|200552|200695.9|200545.9|32
1632104650000|2021-09-20 02:24:10|200697|200547|200701.1|200551.1|200703.1|200553.1|200696.8|200546.8|21
1632104660000|2021-09-20 02:24:20|200698|200548|200701|200551|200702.3|200552.3|200698|200548|17
1632104670000|2021-09-20 02:24:30|200701.9|200551.9|200703.7|200553.7|200705.4|200555.4|200698.5|200548.5|19
1632104680000|2021-09-20 02:24:40|200703.6|200553.6|200700.5|200550.5|200704.8|200554.8|200699.8|200549.8|17
1632104690000|2021-09-20 02:24:50|200700.9|200550.9|200708|200558|200708.2|200558.2|200700.4|200550.4|8
1632104700000|2021-09-20 02:25:00|200706.6|200556.6|200699.6|200549.6|200706.6|200556.6|200699.6|200549.6|9
1632104710000|2021-09-20 02:25:10|200700.3|200550.3|200697.5|200547.5|200703.8|200553.8|200697.5|200547.5|5
1632104720000|2021-09-20 02:25:20|200699.3|200549.3|200698.6|200548.6|200705.3|200555.3|200698.6|200548.6|11
1632104730000|2021-09-20 02:25:30|200701.2|200551.2|200699.2|200549.2|200703.8|200553.8|200698.8|200548.8|15
1632104740000|2021-09-20 02:25:40|200700|200550|200707.9|200557.9|200708|200558|200694.5|200544.5|18
1632104750000|2021-09-20 02:25:50|200704.6|200554.6|200694.2|200544.2|200705.9|200555.9|200694.2|200544.2|15
1632104760000|2021-09-20 02:26:00|200695.4|200545.4|200712.7|200562.7|200719.3|200569.3|200694.2|200544.2|24
1632104770000|2021-09-20 02:26:10|200715.3|200565.3|200702.1|200552.1|200719.8|200569.8|200701.7|200551.7|23
1632104780000|2021-09-20 02:26:20|200705.5|200555.5|200707.1|200557.1|200709.4|200559.4|200703|200553|21
1632104790000|2021-09-20 02:26:30|200708.6|200558.6|200729.8|200579.8|200729.8|200579.8|200708|200558|25
1632104800000|2021-09-20 02:26:40|200729.6|200579.6|200711.4|200561.4|200734.9|200584.9|200711.3|200561.3|23
1632104810000|2021-09-20 02:26:50|200708.8|200558.8|200727.3|200577.3|200735.1|200585.1|200708.8|200558.8|25
1632104820000|2021-09-20 02:27:00|200729.1|200579.1|200732|200582|200740.1|200590.1|200729.1|200579.1|23
1632104830000|2021-09-20 02:27:10|200731.9|200581.9|200736.8|200586.8|200737.4|200587.4|200726.2|200576.2|23
1632104840000|2021-09-20 02:27:20|200731|200581|200737.8|200587.8|200737.8|200587.8|200729.7|200579.7|22
1632104850000|2021-09-20 02:27:30|200736.5|200586.5|200736|200586|200738.6|200588.6|200731.4|200581.4|16
1632104860000|2021-09-20 02:27:40|200735.2|200585.2|200746|200596|200746.9|200596.9|200735.2|200585.2|14
1632104870000|2021-09-20 02:27:50|200741.9|200591.9|200738.1|200588.1|200747.1|200597.1|200722.8|200572.8|21
1632104880000|2021-09-20 02:28:00|200735.5|200585.5|200739.6|200589.6|200740.2|200590.2|200735.5|200585.5|11
1632104890000|2021-09-20 02:28:10|200738.3|200588.3|200740.2|200590.2|200740.6|200590.6|200738|200588|14
1632104900000|2021-09-20 02:28:20|200740.1|200590.1|200740.7|200590.7|200747.5|200597.5|200737.2|200587.2|11
1632104910000|2021-09-20 02:28:30|200741.2|200591.2|200741.3|200591.3|200744.5|200594.5|200741|200591|16
1632104920000|2021-09-20 02:28:40|200742.8|200592.8|200746.3|200596.3|200746.3|200596.3|200741.4|200591.4|15
1632104930000|2021-09-20 02:28:50|200745.4|200595.4|200744.8|200594.8|200747.5|200597.5|200744|200594|10
1632104940000|2021-09-20 02:29:00|200745.3|200595.3|200743.2|200593.2|200745.3|200595.3|200741.2|200591.2|16
1632104950000|2021-09-20 02:29:10|200743.7|200593.7|200746.6|200596.6|200753|200603|200743|200593|11
1632104960000|2021-09-20 02:29:20|200742.4|200592.4|200747.7|200597.7|200751.2|200601.2|200739.3|200589.3|15
1632104970000|2021-09-20 02:29:30|200746.8|200596.8|200750.8|200600.8|200752.3|200602.3|200745.5|200595.5|15
1632104980000|2021-09-20 02:29:40|200748|200598|200751.6|200601.6|200751.6|200601.6|200745.4|200595.4|8
1632104990000|2021-09-20 02:29:50|200752.3|200602.3|200751.9|200601.9|200752.3|200602.3|200747.6|200597.6|11
1632105000000|2021-09-20 02:30:00|200751.3|200601.3|200774.5|200624.5|200778.4|200628.4|200742.8|200592.8|21
1632105010000|2021-09-20 02:30:10|200777.8|200627.8|200777.9|200627.9|200780.2|200630.2|200771|200621|22
1632105020000|2021-09-20 02:30:20|200780|200630|200783.8|200633.8|200791.5|200641.5|200773.5|200623.5|25
1632105030000|2021-09-20 02:30:30|200779.2|200629.2|200788.9|200638.9|200791.6|200641.6|200779.2|200629.2|9
1632105040000|2021-09-20 02:30:40|200785.4|200635.4|200794.8|200644.8|200818.1|200668.1|200782|200632|22
1632105050000|2021-09-20 02:30:50|200796.1|200646.1|200782.9|200632.9|200798|200648|200782.2|200632.2|20
1632105060000|2021-09-20 02:31:00|200782.8|200632.8|200813.5|200663.5|200813.5|200663.5|200781.9|200631.9|31
1632105070000|2021-09-20 02:31:10|200812.4|200662.4|200823.3|200673.3|200840.8|200690.8|200812.4|200662.4|30
1632105080000|2021-09-20 02:31:20|200826.9|200676.9|200829.3|200679.3|200839.7|200689.7|200822.2|200672.2|20
1632105090000|2021-09-20 02:31:30|200829.8|200679.8|200830.2|200680.2|200830.2|200680.2|200827.5|200677.5|16
1632105100000|2021-09-20 02:31:40|200830.7|200680.7|200827.9|200677.9|200833.3|200683.3|200827.2|200677.2|19
1632105110000|2021-09-20 02:31:50|200827.6|200677.6|200835.7|200685.7|200836.3|200686.3|200826.6|200676.6|20
1632105120000|2021-09-20 02:32:00|200835.4|200685.4|200835.1|200685.1|200837.3|200687.3|200833.8|200683.8|16
1632105130000|2021-09-20 02:32:10|200835.2|200685.2|200894.1|200744.1|200898.9|200748.9|200835.1|200685.1|24
1632105140000|2021-09-20 02:32:20|200893.7|200743.7|200861.2|200711.2|200895.3|200745.3|200859.1|200709.1|28
1632105150000|2021-09-20 02:32:30|200865.8|200715.8|200897.8|200747.8|200902.9|200752.9|200863.9|200713.9|25
1632105160000|2021-09-20 02:32:40|200899.1|200749.1|200903|200753|200907.9|200757.9|200892.9|200742.9|20
1632105170000|2021-09-20 02:32:50|200898.8|200748.8|200895.1|200745.1|200898.8|200748.8|200893.2|200743.2|15
1632105180000|2021-09-20 02:33:00|200891.7|200741.7|200899.1|200749.1|200901.1|200751.1|200891.7|200741.7|22
1632105190000|2021-09-20 02:33:10|200899.2|200749.2|200903.6|200753.6|200904.4|200754.4|200894.8|200744.8|22
1632105200000|2021-09-20 02:33:20|200901.9|200751.9|200902.3|200752.3|200909.5|200759.5|200898.5|200748.5|27
1632105210000|2021-09-20 02:33:30|200903|200753|200900.3|200750.3|200903.5|200753.5|200900.2|200750.2|18
1632105220000|2021-09-20 02:33:40|200900.4|200750.4|200901.4|200751.4|200901.7|200751.7|200897.8|200747.8|19
1632105230000|2021-09-20 02:33:50|200900.8|200750.8|200900.7|200750.7|200902.4|200752.4|200898.4|200748.4|12
1632105240000|2021-09-20 02:34:00|200900.4|200750.4|200902.6|200752.6|200903.8|200753.8|200900.4|200750.4|21
1632105250000|2021-09-20 02:34:10|200902.5|200752.5|200904.5|200754.5|200905.5|200755.5|200901|200751|19
1632105260000|2021-09-20 02:34:20|200904.6|200754.6|200905|200755|200905.8|200755.8|200902.4|200752.4|17
1632105270000|2021-09-20 02:34:30|200904.8|200754.8|200914|200764|200914|200764|200902.2|200752.2|16
1632105280000|2021-09-20 02:34:40|200911.2|200761.2|200910|200760|200911.2|200761.2|200903.6|200753.6|13
1632105290000|2021-09-20 02:34:50|200905.3|200755.3|200913.8|200763.8|200913.8|200763.8|200905.3|200755.3|15
1632105300000|2021-09-20 02:35:00|200914.5|200764.5|200924.8|200774.8|200925.5|200775.5|200912.1|200762.1|24
1632105310000|2021-09-20 02:35:10|200925.5|200775.5|200924.2|200774.2|200936.3|200786.3|200915.6|200765.6|24
1632105320000|2021-09-20 02:35:20|200924.6|200774.6|200921|200771|200924.8|200774.8|200917.8|200767.8|18
1632105330000|2021-09-20 02:35:30|200920.7|200770.7|200925.3|200775.3|200926.4|200776.4|200920.7|200770.7|22
1632105340000|2021-09-20 02:35:40|200925.6|200775.6|200936.7|200786.7|200944.9|200794.9|200920.1|200770.1|22
1632105350000|2021-09-20 02:35:50|200940.3|200790.3|200933.4|200783.4|200943.5|200793.5|200928.4|200778.4|28
1632105360000|2021-09-20 02:36:00|200933.6|200783.6|200916.5|200766.5|200942.6|200792.6|200909.3|200759.3|32
1632105370000|2021-09-20 02:36:10|200913.7|200763.7|200851.9|200701.9|200913.7|200763.7|200851.9|200701.9|29
1632105380000|2021-09-20 02:36:20|200842|200692|200853.3|200703.3|200856.5|200706.5|200842|200692|24
1632105390000|2021-09-20 02:36:30|200855.8|200705.8|200855.3|200705.3|200855.8|200705.8|200854.3|200704.3|14
1632105400000|2021-09-20 02:36:40|200857.4|200707.4|200849.6|200699.6|200857.4|200707.4|200849.6|200699.6|9
1632105410000|2021-09-20 02:36:50|200854.2|200704.2|200857.9|200707.9|200858.2|200708.2|200853.4|200703.4|13
1632105420000|2021-09-20 02:37:00|200858.5|200708.5|200874|200724|200874|200724|200858.5|200708.5|19
1632105430000|2021-09-20 02:37:10|200875.5|200725.5|200840.5|200690.5|200875.5|200725.5|200836.3|200686.3|22
1632105440000|2021-09-20 02:37:20|200842.5|200692.5|200844.2|200694.2|200844.2|200694.2|200837.3|200687.3|20
1632105450000|2021-09-20 02:37:30|200844.1|200694.1|200842.9|200692.9|200845.1|200695.1|200838.7|200688.7|19
1632105460000|2021-09-20 02:37:40|200843|200693|200840.8|200690.8|200843|200693|200835.5|200685.5|26
1632105470000|2021-09-20 02:37:50|200840.2|200690.2|200836.9|200686.9|200841.5|200691.5|200834|200684|12
1632105480000|2021-09-20 02:38:00|200836.6|200686.6|200836.5|200686.5|200844.4|200694.4|200834.2|200684.2|14
1632105490000|2021-09-20 02:38:10|200838.6|200688.6|200838.3|200688.3|200838.6|200688.6|200834|200684|15
1632105500000|2021-09-20 02:38:20|200838.6|200688.6|200840.9|200690.9|200846.7|200696.7|200838.6|200688.6|20
1632105510000|2021-09-20 02:38:30|200843.2|200693.2|200834|200684|200846|200696|200833.3|200683.3|15
1632105520000|2021-09-20 02:38:40|200835.4|200685.4|200855.3|200705.3|200855.9|200705.9|200835.4|200685.4|29
1632105530000|2021-09-20 02:38:50|200855.1|200705.1|200851.3|200701.3|200855.1|200705.1|200851.3|200701.3|11
1632105540000|2021-09-20 02:39:00|200851.2|200701.2|200850.9|200700.9|200852.3|200702.3|200850.7|200700.7|10
1632105550000|2021-09-20 02:39:10|200851.6|200701.6|200837.2|200687.2|200852.1|200702.1|200828.5|200678.5|24
1632105560000|2021-09-20 02:39:20|200836.9|200686.9|200837.6|200687.6|200844.8|200694.8|200835.4|200685.4|14
1632105570000|2021-09-20 02:39:30|200836.3|200686.3|200833.2|200683.2|200837.1|200687.1|200831.4|200681.4|14
1632105580000|2021-09-20 02:39:40|200832.9|200682.9|200835.8|200685.8|200836.9|200686.9|200831.2|200681.2|17
1632105590000|2021-09-20 02:39:50|200832.4|200682.4|200834.1|200684.1|200837.7|200687.7|200829.2|200679.2|22
1632105600000|2021-09-20 02:40:00|200835.6|200685.6|200840.7|200690.7|200844|200694|200834.5|200684.5|17
1632105610000|2021-09-20 02:40:10|200841.4|200691.4|200843.6|200693.6|200848.7|200698.7|200840.2|200690.2|22
1632105620000|2021-09-20 02:40:20|200845.9|200695.9|200845.9|200695.9|200846.1|200696.1|200843.7|200693.7|26
1632105630000|2021-09-20 02:40:30|200846|200696|200837.4|200687.4|200850.5|200700.5|200837.4|200687.4|21
1632105640000|2021-09-20 02:40:40|200837.7|200687.7|200849.6|200699.6|200857.6|200707.6|200823.7|200673.7|20
1632105650000|2021-09-20 02:40:50|200846.8|200696.8|200848.5|200698.5|200852.8|200702.8|200846.8|200696.8|20
1632105660000|2021-09-20 02:41:00|200849.2|200699.2|200851.2|200701.2|200852.6|200702.6|200847.2|200697.2|14
1632105670000|2021-09-20 02:41:10|200852.3|200702.3|200851|200701|200854.5|200704.5|200851|200701|17
1632105680000|2021-09-20 02:41:20|200851.5|200701.5|200851.5|200701.5|200851.5|200701.5|200850.6|200700.6|13
1632105690000|2021-09-20 02:41:30|200851.8|200701.8|200852.4|200702.4|200854.7|200704.7|200851.2|200701.2|15
1632105700000|2021-09-20 02:41:40|200852.5|200702.5|200849.8|200699.8|200852.9|200702.9|200844.5|200694.5|18
1632105710000|2021-09-20 02:41:50|200847|200697|200840|200690|200848.1|200698.1|200840|200690|17
1632105720000|2021-09-20 02:42:00|200842.4|200692.4|200856.7|200706.7|200859.8|200709.8|200841.9|200691.9|25
1632105730000|2021-09-20 02:42:10|200856.9|200706.9|200857|200707|200857.4|200707.4|200848.7|200698.7|14
1632105740000|2021-09-20 02:42:20|200856.7|200706.7|200856.2|200706.2|200857.5|200707.5|200854.8|200704.8|8
1632105750000|2021-09-20 02:42:30|200856.5|200706.5|200855.6|200705.6|200857.3|200707.3|200855.6|200705.6|10
1632105760000|2021-09-20 02:42:40|200856.5|200706.5|200859.1|200709.1|200859.7|200709.7|200856.4|200706.4|10
1632105770000|2021-09-20 02:42:50|200860.2|200710.2|200857.7|200707.7|200860.2|200710.2|200851.8|200701.8|13
1632105780000|2021-09-20 02:43:00|200857.9|200707.9|200858|200708|200859.1|200709.1|200856.9|200706.9|12
1632105790000|2021-09-20 02:43:10|200857.9|200707.9|200858.6|200708.6|200858.6|200708.6|200857.9|200707.9|4
1632105800000|2021-09-20 02:43:20|200858|200708|200906.9|200756.9|200906.9|200756.9|200857.1|200707.1|16
1632105810000|2021-09-20 02:43:30|200907|200757|200899.7|200749.7|200907.9|200757.9|200899.7|200749.7|8
1632105820000|2021-09-20 02:43:40|200899.3|200749.3|200902.5|200752.5|200902.5|200752.5|200898.6|200748.6|6
1632105830000|2021-09-20 02:43:50|200902|200752|200902.1|200752.1|200903|200753|200900.3|200750.3|14
1632105840000|2021-09-20 02:44:00|200903.4|200753.4|200892.6|200742.6|200904.6|200754.6|200892.6|200742.6|22
1632105850000|2021-09-20 02:44:10|200892.8|200742.8|200900.7|200750.7|200902.2|200752.2|200892.8|200742.8|20
1632105860000|2021-09-20 02:44:20|200901.3|200751.3|200935.4|200785.4|200938|200788|200900.3|200750.3|25
1632105870000|2021-09-20 02:44:30|200937.5|200787.5|200941.1|200791.1|200945.6|200795.6|200931.4|200781.4|27
1632105880000|2021-09-20 02:44:40|200941.6|200791.6|200937.1|200787.1|200941.6|200791.6|200932.9|200782.9|23
1632105890000|2021-09-20 02:44:50|200937.4|200787.4|200917.1|200767.1|200939.1|200789.1|200914.8|200764.8|29
1632105900000|2021-09-20 02:45:00|200916.4|200766.4|200926.2|200776.2|200927.8|200777.8|200914.8|200764.8|21
1632105910000|2021-09-20 02:45:10|200923.7|200773.7|200936.3|200786.3|200936.4|200786.4|200923.7|200773.7|19
1632105920000|2021-09-20 02:45:20|200934.2|200784.2|200929.7|200779.7|200936.2|200786.2|200928.9|200778.9|20
1632105930000|2021-09-20 02:45:30|200928.2|200778.2|200936.4|200786.4|200937.8|200787.8|200927.9|200777.9|25
1632105940000|2021-09-20 02:45:40|200936.6|200786.6|200933.5|200783.5|200937.2|200787.2|200916.4|200766.4|20
1632105950000|2021-09-20 02:45:50|200935.6|200785.6|200918.6|200768.6|200935.6|200785.6|200908|200758|26
1632105960000|2021-09-20 02:46:00|200918.8|200768.8|200936.2|200786.2|200939.8|200789.8|200917.5|200767.5|32
1632105970000|2021-09-20 02:46:10|200934.8|200784.8|200934.6|200784.6|200937.7|200787.7|200925.5|200775.5|31
1632105980000|2021-09-20 02:46:20|200931.3|200781.3|200927.8|200777.8|200933.4|200783.4|200926.5|200776.5|21
1632105990000|2021-09-20 02:46:30|200928.4|200778.4|200932.7|200782.7|200938.1|200788.1|200927.2|200777.2|33
1632106000000|2021-09-20 02:46:40|200932.8|200782.8|200928.2|200778.2|200933.9|200783.9|200925.7|200775.7|27
1632106010000|2021-09-20 02:46:50|200927.4|200777.4|200920.6|200770.6|200931.9|200781.9|200917.7|200767.7|21
1632106020000|2021-09-20 02:47:00|200923|200773|200916.6|200766.6|200923|200773|200916.6|200766.6|15
1632106030000|2021-09-20 02:47:10|200917.3|200767.3|200919.8|200769.8|200920.5|200770.5|200917.3|200767.3|13
1632106040000|2021-09-20 02:47:20|200920.2|200770.2|200916.1|200766.1|200920.3|200770.3|200915.8|200765.8|17
1632106050000|2021-09-20 02:47:30|200916.7|200766.7|200918.5|200768.5|200919|200769|200916|200766|15
1632106060000|2021-09-20 02:47:40|200919.7|200769.7|200911.9|200761.9|200919.7|200769.7|200911.9|200761.9|12
1632106070000|2021-09-20 02:47:50|200912|200762|200911|200761|200912|200762|200911|200761|6
1632106080000|2021-09-20 02:48:00|200920.9|200770.9|200918.2|200768.2|200920.9|200770.9|200913|200763|10
1632106090000|2021-09-20 02:48:10|200920.7|200770.7|200912.9|200762.9|200920.7|200770.7|200910.4|200760.4|16
1632106100000|2021-09-20 02:48:20|200912.7|200762.7|200938.9|200788.9|200941.9|200791.9|200912.2|200762.2|22
1632106110000|2021-09-20 02:48:30|200940|200790|200934.8|200784.8|200941.6|200791.6|200928.3|200778.3|22
1632106120000|2021-09-20 02:48:40|200935.3|200785.3|200940.3|200790.3|200943.2|200793.2|200933.1|200783.1|21
1632106130000|2021-09-20 02:48:50|200939.3|200789.3|201005.7|200855.7|201010.5|200860.5|200939|200789|23
1632106140000|2021-09-20 02:49:00|201011.3|200861.3|200985.8|200835.8|201011.6|200861.6|200985.3|200835.3|30
1632106150000|2021-09-20 02:49:10|200986.7|200836.7|200987.2|200837.2|200991.7|200841.7|200985.4|200835.4|21
1632106160000|2021-09-20 02:49:20|200987.8|200837.8|200985.9|200835.9|200990.8|200840.8|200985.9|200835.9|14
1632106170000|2021-09-20 02:49:30|200984.4|200834.4|200988.3|200838.3|200988.3|200838.3|200983.8|200833.8|10
1632106180000|2021-09-20 02:49:40|200988.1|200838.1|200988.7|200838.7|200988.7|200838.7|200986.2|200836.2|5
1632106190000|2021-09-20 02:49:50|200982.2|200832.2|200984.9|200834.9|200987.9|200837.9|200982.2|200832.2|11
1632106200000|2021-09-20 02:50:00|200984.8|200834.8|200987.2|200837.2|200987.2|200837.2|200983.1|200833.1|14
1632106210000|2021-09-20 02:50:10|200987.3|200837.3|200986.4|200836.4|200989.5|200839.5|200984.7|200834.7|10
1632106220000|2021-09-20 02:50:20|200985.7|200835.7|200988.2|200838.2|200989.1|200839.1|200985.7|200835.7|4
1632106230000|2021-09-20 02:50:30|200988|200838|200985.8|200835.8|200988|200838|200983.2|200833.2|14
1632106240000|2021-09-20 02:50:40|200985|200835|200983.2|200833.2|200987.8|200837.8|200980.1|200830.1|9
1632106250000|2021-09-20 02:50:50|200984.3|200834.3|200991.2|200841.2|200991.2|200841.2|200984.1|200834.1|5
1632106260000|2021-09-20 02:51:00|200990.8|200840.8|200990.2|200840.2|200991.9|200841.9|200990.2|200840.2|9
1632106270000|2021-09-20 02:51:10|200990.6|200840.6|200988|200838|200990.7|200840.7|200981.6|200831.6|14
1632106280000|2021-09-20 02:51:20|200988.1|200838.1|200987.6|200837.6|200988.1|200838.1|200986.6|200836.6|7
1632106290000|2021-09-20 02:51:30|200989|200839|200989.6|200839.6|200989.6|200839.6|200987.2|200837.2|13
1632106300000|2021-09-20 02:51:40|200987.7|200837.7|200990|200840|200990|200840|200987|200837|9
1632106310000|2021-09-20 02:51:50|200989.6|200839.6|200991.2|200841.2|200993.8|200843.8|200988.4|200838.4|11
1632106320000|2021-09-20 02:52:00|200990.2|200840.2|200992.2|200842.2|200993.8|200843.8|200989.5|200839.5|11
1632106330000|2021-09-20 02:52:10|200985.1|200835.1|200993.5|200843.5|200994|200844|200985.1|200835.1|12
1632106340000|2021-09-20 02:52:20|200988.2|200838.2|200987.9|200837.9|200993.4|200843.4|200983.9|200833.9|17
1632106350000|2021-09-20 02:52:30|200988.4|200838.4|200990.3|200840.3|200990.9|200840.9|200985.7|200835.7|15
1632106360000|2021-09-20 02:52:40|200990.4|200840.4|200991.2|200841.2|200991.5|200841.5|200989.1|200839.1|15
1632106370000|2021-09-20 02:52:50|200991|200841|201040.3|200890.3|201049|200899|200989.6|200839.6|17
1632106380000|2021-09-20 02:53:00|201043.2|200893.2|201039|200889|201043.2|200893.2|201038.5|200888.5|13
1632106390000|2021-09-20 02:53:10|201042.8|200892.8|201049.3|200899.3|201054.6|200904.6|201042.8|200892.8|18
1632106400000|2021-09-20 02:53:20|201047|200897|201038.4|200888.4|201047|200897|201035.6|200885.6|13
1632106410000|2021-09-20 02:53:30|201033.8|200883.8|201039.6|200889.6|201042.8|200892.8|201033.8|200883.8|11
1632106420000|2021-09-20 02:53:40|201041.9|200891.9|201040.8|200890.8|201042|200892|201038.7|200888.7|13
1632106430000|2021-09-20 02:53:50|201041|200891|201047.4|200897.4|201047.4|200897.4|201040.8|200890.8|13
1632106440000|2021-09-20 02:54:00|201045.4|200895.4|201043.3|200893.3|201046.3|200896.3|201040.2|200890.2|18
1632106450000|2021-09-20 02:54:10|201043.1|200893.1|201044.5|200894.5|201046.4|200896.4|201042.7|200892.7|12
1632106460000|2021-09-20 02:54:20|201044.4|200894.4|201041.6|200891.6|201044.4|200894.4|201039|200889|14
1632106470000|2021-09-20 02:54:30|201041.5|200891.5|201046.9|200896.9|201047.4|200897.4|201040.9|200890.9|16
1632106480000|2021-09-20 02:54:40|201045.1|200895.1|201041.6|200891.6|201047.7|200897.7|201036.3|200886.3|18
1632106490000|2021-09-20 02:54:50|201042.2|200892.2|201036.4|200886.4|201051.6|200901.6|201035.8|200885.8|21
1632106500000|2021-09-20 02:55:00|201036.3|200886.3|201032.2|200882.2|201039.7|200889.7|201032.2|200882.2|18
1632106510000|2021-09-20 02:55:10|201031.3|200881.3|201047.5|200897.5|201055.8|200905.8|201031.3|200881.3|19
1632106520000|2021-09-20 02:55:20|201044.5|200894.5|201043.9|200893.9|201046.2|200896.2|201039|200889|13
1632106530000|2021-09-20 02:55:30|201044|200894|201043.9|200893.9|201044.7|200894.7|201042|200892|18
1632106540000|2021-09-20 02:55:40|201043.4|200893.4|201044.5|200894.5|201048.2|200898.2|201043.4|200893.4|21
1632106550000|2021-09-20 02:55:50|201043.3|200893.3|201043.5|200893.5|201046.3|200896.3|201042.3|200892.3|18
1632106560000|2021-09-20 02:56:00|201044.5|200894.5|201043.5|200893.5|201045|200895|201041.7|200891.7|19
1632106570000|2021-09-20 02:56:10|201038.9|200888.9|201038.7|200888.7|201043.6|200893.6|201038.7|200888.7|10
1632106580000|2021-09-20 02:56:20|201043.1|200893.1|201042.2|200892.2|201043.4|200893.4|201039.2|200889.2|12
1632106590000|2021-09-20 02:56:30|201043.3|200893.3|201042.7|200892.7|201043.8|200893.8|201039.6|200889.6|19
1632106600000|2021-09-20 02:56:40|201039.2|200889.2|201041.3|200891.3|201041.8|200891.8|201039.2|200889.2|8
1632106610000|2021-09-20 02:56:50|201041.7|200891.7|201040.2|200890.2|201043.7|200893.7|201040.2|200890.2|12
1632106620000|2021-09-20 02:57:00|201041.5|200891.5|201043.5|200893.5|201045|200895|201040.6|200890.6|11
1632106630000|2021-09-20 02:57:10|201043.7|200893.7|201044.2|200894.2|201047.2|200897.2|201040.7|200890.7|18
1632106640000|2021-09-20 02:57:20|201043.7|200893.7|201046.6|200896.6|201064.8|200914.8|201042.5|200892.5|27
1632106650000|2021-09-20 02:57:30|201046.8|200896.8|201054|200904|201064.4|200914.4|201044.6|200894.6|27
1632106660000|2021-09-20 02:57:40|201051.5|200901.5|201056|200906|201057.3|200907.3|201048.8|200898.8|29
1632106670000|2021-09-20 02:57:50|201054.2|200904.2|201051|200901|201057.3|200907.3|201050.9|200900.9|28
1632106680000|2021-09-20 02:58:00|201050.2|200900.2|201050|200900|201054.9|200904.9|201047.7|200897.7|31
1632106690000|2021-09-20 02:58:10|201050.7|200900.7|201048.1|200898.1|201052.5|200902.5|201047.2|200897.2|19
1632106700000|2021-09-20 02:58:20|201051.3|200901.3|201051.4|200901.4|201052.7|200902.7|201048.8|200898.8|28
1632106710000|2021-09-20 02:58:30|201051.2|200901.2|201063.7|200913.7|201070.5|200920.5|201051.2|200901.2|28
1632106720000|2021-09-20 02:58:40|201063.2|200913.2|201062.8|200912.8|201068.5|200918.5|201062.3|200912.3|24
1632106730000|2021-09-20 02:58:50|201066.2|200916.2|201067.5|200917.5|201080.3|200930.3|201063.3|200913.3|23
1632106740000|2021-09-20 02:59:00|201068.9|200918.9|201069.2|200919.2|201070.6|200920.6|201067.8|200917.8|19
1632106750000|2021-09-20 02:59:10|201068.4|200918.4|201105.4|200955.4|201108|200958|201068.4|200918.4|33
1632106760000|2021-09-20 02:59:20|201109.8|200959.8|201111.8|200961.8|201115.5|200965.5|201103.5|200953.5|23
1632106770000|2021-09-20 02:59:30|201105.2|200955.2|201094|200944|201109.7|200959.7|201087.6|200937.6|30
1632106780000|2021-09-20 02:59:40|201097.7|200947.7|201106.3|200956.3|201112.1|200962.1|201093|200943|24
1632106790000|2021-09-20 02:59:50|201117.6|200967.6|201114.8|200964.8|201117.6|200967.6|201111.2|200961.2|22
1632106800000|2021-09-20 03:00:00|201113.3|200963.3|201114.9|200964.9|201117.3|200967.3|201111.7|200961.7|19
1632106810000|2021-09-20 03:00:10|201115.1|200965.1|201112.5|200962.5|201117.9|200967.9|201110|200960|20
1632106820000|2021-09-20 03:00:20|201111.5|200961.5|201112.5|200962.5|201116.1|200966.1|201109.6|200959.6|20
1632106830000|2021-09-20 03:00:30|201113|200963|201106.6|200956.6|201116.4|200966.4|201106.5|200956.5|15
1632106840000|2021-09-20 03:00:40|201104|200954|201103.7|200953.7|201105.9|200955.9|201102.5|200952.5|16
1632106850000|2021-09-20 03:00:50|201105.7|200955.7|201113.9|200963.9|201114.6|200964.6|201103.1|200953.1|21
1632106860000|2021-09-20 03:01:00|201113.5|200963.5|201115.3|200965.3|201115.3|200965.3|201113.4|200963.4|17
1632106870000|2021-09-20 03:01:10|201116|200966|201108.5|200958.5|201116|200966|201106.8|200956.8|22
1632106880000|2021-09-20 03:01:20|201107.7|200957.7|201110.5|200960.5|201111.5|200961.5|201107.7|200957.7|18
1632106890000|2021-09-20 03:01:30|201112.9|200962.9|201116|200966|201119.7|200969.7|201112.9|200962.9|21
1632106900000|2021-09-20 03:01:40|201118.6|200968.6|201115|200965|201118.6|200968.6|201112.5|200962.5|17
1632106910000|2021-09-20 03:01:50|201115.7|200965.7|201117.4|200967.4|201119.3|200969.3|201115.7|200965.7|20
1632106920000|2021-09-20 03:02:00|201118.9|200968.9|201117.5|200967.5|201118.9|200968.9|201114.2|200964.2|18
1632106930000|2021-09-20 03:02:10|201118.7|200968.7|201113.4|200963.4|201119|200969|201113.4|200963.4|12
1632106940000|2021-09-20 03:02:20|201113.8|200963.8|201115.5|200965.5|201120.6|200970.6|201110.4|200960.4|14
1632106950000|2021-09-20 03:02:30|201116.7|200966.7|201119|200969|201120.6|200970.6|201116.7|200966.7|7
1632106960000|2021-09-20 03:02:40|201119.3|200969.3|201116.2|200966.2|201119.3|200969.3|201114.7|200964.7|14
1632106970000|2021-09-20 03:02:50|201115.8|200965.8|201117|200967|201121.4|200971.4|201115.8|200965.8|11
1632106980000|2021-09-20 03:03:00|201116.8|200966.8|201119.4|200969.4|201121.4|200971.4|201116.8|200966.8|14
1632106990000|2021-09-20 03:03:10|201118|200968|201112.3|200962.3|201118|200968|201112.3|200962.3|13
1632107000000|2021-09-20 03:03:20|201112.5|200962.5|201115.3|200965.3|201115.3|200965.3|201112.5|200962.5|5
1632107010000|2021-09-20 03:03:30|201113.2|200963.2|201114.1|200964.1|201121.6|200971.6|201113.2|200963.2|13
1632107020000|2021-09-20 03:03:40|201115.6|200965.6|201116.8|200966.8|201119.4|200969.4|201115.6|200965.6|9
1632107030000|2021-09-20 03:03:50|201116.6|200966.6|201119.3|200969.3|201119.3|200969.3|201115.3|200965.3|19
1632107040000|2021-09-20 03:04:00|201123.1|200973.1|201118.8|200968.8|201123.1|200973.1|201118.8|200968.8|8
1632107050000|2021-09-20 03:04:10|201119.3|200969.3|201117.2|200967.2|201120.5|200970.5|201114.6|200964.6|8
1632107060000|2021-09-20 03:04:20|201116.1|200966.1|201120.1|200970.1|201124.4|200974.4|201114.7|200964.7|12
1632107070000|2021-09-20 03:04:30|201114|200964|201124.2|200974.2|201132.6|200982.6|201113.8|200963.8|20
1632107080000|2021-09-20 03:04:40|201122.8|200972.8|201123.4|200973.4|201125|200975|201121.4|200971.4|17
1632107090000|2021-09-20 03:04:50|201123.9|200973.9|201117.5|200967.5|201126.4|200976.4|201117|200967|24
1632107100000|2021-09-20 03:05:00|201116.8|200966.8|201118|200968|201119.5|200969.5|201113.5|200963.5|10
1632107110000|2021-09-20 03:05:10|201115.9|200965.9|201117.7|200967.7|201118.4|200968.4|201115.9|200965.9|10
1632107120000|2021-09-20 03:05:20|201115.3|200965.3|201116.2|200966.2|201116.7|200966.7|201113.9|200963.9|17
1632107130000|2021-09-20 03:05:30|201115.4|200965.4|201117|200967|201126.7|200976.7|201114.4|200964.4|24
1632107140000|2021-09-20 03:05:40|201115|200965|201142|200992|201142.8|200992.8|201115|200965|23
1632107150000|2021-09-20 03:05:50|201137.3|200987.3|201139.1|200989.1|201149|200999|201136.1|200986.1|30
1632107160000|2021-09-20 03:06:00|201139.7|200989.7|201138.1|200988.1|201143.2|200993.2|201134.8|200984.8|14
1632107170000|2021-09-20 03:06:10|201138|200988|201138.4|200988.4|201140.5|200990.5|201137.2|200987.2|13
1632107180000|2021-09-20 03:06:20|201141.2|200991.2|201135.8|200985.8|201142.4|200992.4|201135.8|200985.8|16
1632107190000|2021-09-20 03:06:30|201135.9|200985.9|201136.8|200986.8|201142.2|200992.2|201135.3|200985.3|12
1632107200000|2021-09-20 03:06:40|201136.1|200986.1|201138.7|200988.7|201139.1|200989.1|201134|200984|8
1632107210000|2021-09-20 03:06:50|201139.2|200989.2|201141.2|200991.2|201142.4|200992.4|201138.6|200988.6|19
1632107220000|2021-09-20 03:07:00|201141.6|200991.6|201138.5|200988.5|201142.8|200992.8|201138.2|200988.2|8
1632107230000|2021-09-20 03:07:10|201140.5|200990.5|201138.5|200988.5|201141.6|200991.6|201137.3|200987.3|11
1632107240000|2021-09-20 03:07:20|201139.2|200989.2|201139.5|200989.5|201146|200996|201137.1|200987.1|13
1632107250000|2021-09-20 03:07:30|201136.2|200986.2|201131.5|200981.5|201139.3|200989.3|201131.5|200981.5|15
1632107260000|2021-09-20 03:07:40|201134.7|200984.7|201118.6|200968.6|201137.1|200987.1|201114.6|200964.6|26
1632107270000|2021-09-20 03:07:50|201117.8|200967.8|201122.6|200972.6|201123.6|200973.6|201117.4|200967.4|13
1632107280000|2021-09-20 03:08:00|201127|200977|201146.7|200996.7|201147.9|200997.9|201126.6|200976.6|26
1632107290000|2021-09-20 03:08:10|201146.8|200996.8|201150.8|201000.8|201151.7|201001.7|201145.7|200995.7|12
1632107300000|2021-09-20 03:08:20|201151|201001|201148.1|200998.1|201156.2|201006.2|201146.5|200996.5|21
1632107310000|2021-09-20 03:08:30|201154.6|201004.6|201153|201003|201156.6|201006.6|201149.1|200999.1|14
1632107320000|2021-09-20 03:08:40|201149.9|200999.9|201154.5|201004.5|201154.5|201004.5|201149.9|200999.9|9
1632107330000|2021-09-20 03:08:50|201152.5|201002.5|201144.5|200994.5|201152.5|201002.5|201140.6|200990.6|16
1632107340000|2021-09-20 03:09:00|201140|200990|201133.4|200983.4|201141.4|200991.4|201129.9|200979.9|20
1632107350000|2021-09-20 03:09:10|201130.2|200980.2|201132.9|200982.9|201135.3|200985.3|201129.5|200979.5|19
1632107360000|2021-09-20 03:09:20|201133|200983|201133.1|200983.1|201134.2|200984.2|201130.5|200980.5|15
1632107370000|2021-09-20 03:09:30|201133.3|200983.3|201132.7|200982.7|201135|200985|201127.6|200977.6|11
1632107380000|2021-09-20 03:09:40|201133|200983|201134.6|200984.6|201136|200986|201131.5|200981.5|13
1632107390000|2021-09-20 03:09:50|201133.5|200983.5|201126.5|200976.5|201137.6|200987.6|201125.1|200975.1|13
1632107400000|2021-09-20 03:10:00|201122.2|200972.2|201131.1|200981.1|201134.4|200984.4|201122.2|200972.2|19
1632107410000|2021-09-20 03:10:10|201130.7|200980.7|201126.9|200976.9|201130.7|200980.7|201124|200974|11
1632107420000|2021-09-20 03:10:20|201125.1|200975.1|201124.2|200974.2|201126.6|200976.6|201121.6|200971.6|11
1632107430000|2021-09-20 03:10:30|201120.9|200970.9|201117.8|200967.8|201126.4|200976.4|201117.8|200967.8|13
1632107440000|2021-09-20 03:10:40|201114.4|200964.4|201137.3|200987.3|201138.7|200988.7|201110.1|200960.1|20
1632107450000|2021-09-20 03:10:50|201133.1|200983.1|201124.4|200974.4|201133.1|200983.1|201121.1|200971.1|15
1632107460000|2021-09-20 03:11:00|201126.1|200976.1|201126|200976|201128|200978|201125.5|200975.5|12
1632107470000|2021-09-20 03:11:10|201122.8|200972.8|201126.4|200976.4|201128.4|200978.4|201122.8|200972.8|16
1632107480000|2021-09-20 03:11:20|201125.7|200975.7|201124.3|200974.3|201130.3|200980.3|201122.9|200972.9|22
1632107490000|2021-09-20 03:11:30|201124.8|200974.8|201127|200977|201127|200977|201123.7|200973.7|15
1632107500000|2021-09-20 03:11:40|201126.9|200976.9|201123.8|200973.8|201132.7|200982.7|201123.4|200973.4|22
1632107510000|2021-09-20 03:11:50|201123.4|200973.4|201125.4|200975.4|201127.9|200977.9|201119.3|200969.3|18
1632107520000|2021-09-20 03:12:00|201117.6|200967.6|201116.5|200966.5|201122.4|200972.4|201112.4|200962.4|13
1632107530000|2021-09-20 03:12:10|201115.4|200965.4|201084.5|200934.5|201119.5|200969.5|201082.5|200932.5|20
1632107540000|2021-09-20 03:12:20|201084|200934|201080.2|200930.2|201086.3|200936.3|201075.2|200925.2|22
1632107550000|2021-09-20 03:12:30|201082.8|200932.8|201083.5|200933.5|201083.5|200933.5|201082|200932|9
1632107560000|2021-09-20 03:12:40|201082.3|200932.3|201073.3|200923.3|201082.5|200932.5|201067.3|200917.3|13
1632107570000|2021-09-20 03:12:50|201073.8|200923.8|201074.4|200924.4|201078.1|200928.1|201073.8|200923.8|9
1632107580000|2021-09-20 03:13:00|201075|200925|201073.7|200923.7|201075.5|200925.5|201070.8|200920.8|8
1632107590000|2021-09-20 03:13:10|201073.8|200923.8|201065.1|200915.1|201075.8|200925.8|201059.4|200909.4|23
1632107600000|2021-09-20 03:13:20|201071.5|200921.5|201035.6|200885.6|201074.1|200924.1|201035.6|200885.6|26
1632107610000|2021-09-20 03:13:30|201036|200886|201068.1|200918.1|201073.1|200923.1|201035.3|200885.3|32
1632107620000|2021-09-20 03:13:40|201069.1|200919.1|201061.6|200911.6|201070.7|200920.7|201058|200908|28
1632107630000|2021-09-20 03:13:50|201060.6|200910.6|201058.5|200908.5|201064|200914|201057.9|200907.9|21
1632107640000|2021-09-20 03:14:00|201058.7|200908.7|201057.8|200907.8|201059.8|200909.8|201051.3|200901.3|19
1632107650000|2021-09-20 03:14:10|201057.9|200907.9|201063.7|200913.7|201070.1|200920.1|201055|200905|20
1632107660000|2021-09-20 03:14:20|201063.9|200913.9|201066.1|200916.1|201069.7|200919.7|201063.9|200913.9|15
1632107670000|2021-09-20 03:14:30|201064|200914|201072.7|200922.7|201072.8|200922.8|201064|200914|21
1632107680000|2021-09-20 03:14:40|201072.5|200922.5|201065.5|200915.5|201073|200923|201065|200915|16
1632107690000|2021-09-20 03:14:50|201065|200915|201070|200920|201071.4|200921.4|201065|200915|14
1632107700000|2021-09-20 03:15:00|201071.1|200921.1|201077.6|200927.6|201088.2|200938.2|201068.8|200918.8|21
1632107710000|2021-09-20 03:15:10|201079.4|200929.4|201080.2|200930.2|201080.3|200930.3|201076.9|200926.9|11
1632107720000|2021-09-20 03:15:20|201084.1|200934.1|201065.8|200915.8|201084.1|200934.1|201065.8|200915.8|26
1632107730000|2021-09-20 03:15:30|201065.9|200915.9|201063|200913|201069.5|200919.5|201060.8|200910.8|23
1632107740000|2021-09-20 03:15:40|201066|200916|201061.9|200911.9|201066.4|200916.4|201054.2|200904.2|24
1632107750000|2021-09-20 03:15:50|201061.5|200911.5|201057.1|200907.1|201061.5|200911.5|201052.9|200902.9|14
1632107760000|2021-09-20 03:16:00|201053|200903|201054|200904|201058.2|200908.2|201048.1|200898.1|14
1632107770000|2021-09-20 03:16:10|201058.2|200908.2|201054|200904|201060.1|200910.1|201054|200904|20
1632107780000|2021-09-20 03:16:20|201057.5|200907.5|201062.5|200912.5|201064.2|200914.2|201057.5|200907.5|13
1632107790000|2021-09-20 03:16:30|201051.9|200901.9|201063.1|200913.1|201065.5|200915.5|201051.9|200901.9|20
1632107800000|2021-09-20 03:16:40|201063.6|200913.6|201039|200889|201076.5|200926.5|201033|200883|30
1632107810000|2021-09-20 03:16:50|201038.7|200888.7|201039.6|200889.6|201040.4|200890.4|201033.2|200883.2|14
1632107820000|2021-09-20 03:17:00|201038.3|200888.3|201035|200885|201040.3|200890.3|201033.3|200883.3|15
1632107830000|2021-09-20 03:17:10|201034.9|200884.9|201036.8|200886.8|201037.7|200887.7|201034.7|200884.7|11
1632107840000|2021-09-20 03:17:20|201037.1|200887.1|201044.9|200894.9|201051.8|200901.8|201035|200885|20
1632107850000|2021-09-20 03:17:30|201044.6|200894.6|201039.1|200889.1|201045.3|200895.3|201033.8|200883.8|13
1632107860000|2021-09-20 03:17:40|201035.5|200885.5|201032.5|200882.5|201039.1|200889.1|201032.5|200882.5|16
1632107870000|2021-09-20 03:17:50|201033.3|200883.3|201032.3|200882.3|201035.2|200885.2|201032.3|200882.3|8
1632107880000|2021-09-20 03:18:00|201032.2|200882.2|201037.5|200887.5|201038.1|200888.1|201032.2|200882.2|15
1632107890000|2021-09-20 03:18:10|201036.2|200886.2|201031.2|200881.2|201037.6|200887.6|201029.7|200879.7|17
1632107900000|2021-09-20 03:18:20|201035.3|200885.3|201037|200887|201040.5|200890.5|201023.5|200873.5|24
1632107910000|2021-09-20 03:18:30|201036.7|200886.7|201034.2|200884.2|201038.4|200888.4|201030.8|200880.8|15
1632107920000|2021-09-20 03:18:40|201033.4|200883.4|201040.5|200890.5|201040.8|200890.8|201016.5|200866.5|17
1632107930000|2021-09-20 03:18:50|201039.2|200889.2|201042.8|200892.8|201044.7|200894.7|201039.2|200889.2|8
1632107940000|2021-09-20 03:19:00|201042.7|200892.7|201030.2|200880.2|201042.9|200892.9|201030.2|200880.2|14
1632107950000|2021-09-20 03:19:10|201030.3|200880.3|201011.1|200861.1|201035|200885|201010.6|200860.6|15
1632107960000|2021-09-20 03:19:20|201017.7|200867.7|201028.4|200878.4|201035.1|200885.1|201009.4|200859.4|33
1632107970000|2021-09-20 03:19:30|201027.8|200877.8|201028.6|200878.6|201034.2|200884.2|201027.8|200877.8|19
1632107980000|2021-09-20 03:19:40|201025.7|200875.7|201026.7|200876.7|201029|200879|201024.4|200874.4|14
1632107990000|2021-09-20 03:19:50|201028.1|200878.1|201026.9|200876.9|201033.6|200883.6|201022.9|200872.9|20
1632108000000|2021-09-20 03:20:00|201024.3|200874.3|201007.1|200857.1|201030.3|200880.3|201003.7|200853.7|28
1632108010000|2021-09-20 03:20:10|201004.4|200854.4|201002.6|200852.6|201008.8|200858.8|201002.6|200852.6|12
1632108020000|2021-09-20 03:20:20|201003.7|200853.7|201003.7|200853.7|201005.4|200855.4|201002.9|200852.9|11
1632108030000|2021-09-20 03:20:30|201004.4|200854.4|201007|200857|201007|200857|201000.6|200850.6|8
1632108040000|2021-09-20 03:20:40|201007.3|200857.3|201008.3|200858.3|201008.3|200858.3|201003.4|200853.4|15
1632108050000|2021-09-20 03:20:50|201010.4|200860.4|201008.6|200858.6|201010.5|200860.5|201001.5|200851.5|12
1632108060000|2021-09-20 03:21:00|201009.2|200859.2|200994|200844|201009.2|200859.2|200990.2|200840.2|17
1632108070000|2021-09-20 03:21:10|200995|200845|200986.5|200836.5|200996.7|200846.7|200986.5|200836.5|18
1632108080000|2021-09-20 03:21:20|200985.6|200835.6|200987.3|200837.3|200994.1|200844.1|200979.8|200829.8|36
1632108090000|2021-09-20 03:21:30|200987.2|200837.2|200989.9|200839.9|200989.9|200839.9|200977.5|200827.5|28
1632108100000|2021-09-20 03:21:40|200996.4|200846.4|200985|200835|200996.4|200846.4|200976.6|200826.6|26
1632108110000|2021-09-20 03:21:50|200985.4|200835.4|200980.9|200830.9|200989.6|200839.6|200976.9|200826.9|22
1632108120000|2021-09-20 03:22:00|200975.8|200825.8|200993.9|200843.9|200997.5|200847.5|200973.2|200823.2|28
1632108130000|2021-09-20 03:22:10|200996.1|200846.1|200995.3|200845.3|200997.2|200847.2|200991.6|200841.6|9
1632108140000|2021-09-20 03:22:20|200995.4|200845.4|200987.6|200837.6|200995.4|200845.4|200981.7|200831.7|20
1632108150000|2021-09-20 03:22:30|200987.1|200837.1|200981.8|200831.8|200996.4|200846.4|200975.3|200825.3|16
1632108160000|2021-09-20 03:22:40|200977.3|200827.3|200977.8|200827.8|200992.5|200842.5|200974.8|200824.8|19
1632108170000|2021-09-20 03:22:50|200980|200830|200988.2|200838.2|200994.9|200844.9|200975.9|200825.9|23
1632108180000|2021-09-20 03:23:00|200985.4|200835.4|200988|200838|200988.1|200838.1|200984|200834|14
1632108190000|2021-09-20 03:23:10|200988.3|200838.3|200983.5|200833.5|200990|200840|200981.6|200831.6|12
1632108200000|2021-09-20 03:23:20|200983.8|200833.8|200983.8|200833.8|200985.5|200835.5|200983.4|200833.4|14
1632108210000|2021-09-20 03:23:30|200983.9|200833.9|200951.7|200801.7|200983.9|200833.9|200947.6|200797.6|23
1632108220000|2021-09-20 03:23:40|200951.2|200801.2|200938.6|200788.6|200952.2|200802.2|200928.3|200778.3|20
1632108230000|2021-09-20 03:23:50|200938.3|200788.3|200934.1|200784.1|200948.6|200798.6|200933.1|200783.1|17
1632108240000|2021-09-20 03:24:00|200947.2|200797.2|200951.8|200801.8|200951.8|200801.8|200944.5|200794.5|26
1632108250000|2021-09-20 03:24:10|200951.6|200801.6|200949.7|200799.7|200953|200803|200947.3|200797.3|21
1632108260000|2021-09-20 03:24:20|200950.4|200800.4|200946.8|200796.8|200950.6|200800.6|200942.4|200792.4|8
1632108270000|2021-09-20 03:24:30|200948.6|200798.6|200938.3|200788.3|200950.7|200800.7|200929.5|200779.5|18
1632108280000|2021-09-20 03:24:40|200939.3|200789.3|200950.5|200800.5|200950.5|200800.5|200935.2|200785.2|12
1632108290000|2021-09-20 03:24:50|200949.9|200799.9|200948.8|200798.8|200949.9|200799.9|200946.7|200796.7|13
1632108300000|2021-09-20 03:25:00|200948.3|200798.3|200944.2|200794.2|200948.3|200798.3|200942.4|200792.4|16
1632108310000|2021-09-20 03:25:10|200943.6|200793.6|200946.2|200796.2|200947|200797|200943.6|200793.6|9
1632108320000|2021-09-20 03:25:20|200946.9|200796.9|200943.7|200793.7|200948.9|200798.9|200926.9|200776.9|13
1632108330000|2021-09-20 03:25:30|200944.5|200794.5|200943.8|200793.8|200945.2|200795.2|200940.3|200790.3|9
1632108340000|2021-09-20 03:25:40|200943.5|200793.5|200942.2|200792.2|200951.1|200801.1|200940.2|200790.2|16
1632108350000|2021-09-20 03:25:50|200941.7|200791.7|200948.8|200798.8|200949.2|200799.2|200941.5|200791.5|19
1632108360000|2021-09-20 03:26:00|200952.3|200802.3|200948.8|200798.8|200953.5|200803.5|200947.6|200797.6|13
1632108370000|2021-09-20 03:26:10|200949.1|200799.1|200943.2|200793.2|200949.1|200799.1|200943.2|200793.2|13
1632108380000|2021-09-20 03:26:20|200945|200795|200948.5|200798.5|200948.5|200798.5|200945|200795|10
1632108390000|2021-09-20 03:26:30|200947|200797|200946.4|200796.4|200948.9|200798.9|200945.3|200795.3|15
1632108400000|2021-09-20 03:26:40|200945.5|200795.5|200948.3|200798.3|200953.7|200803.7|200945.5|200795.5|14
1632108410000|2021-09-20 03:26:50|200948.6|200798.6|200986.5|200836.5|200986.5|200836.5|200944|200794|13
1632108420000|2021-09-20 03:27:00|200986.9|200836.9|200990.3|200840.3|200990.5|200840.5|200986.8|200836.8|20
1632108430000|2021-09-20 03:27:10|200989.7|200839.7|200989.6|200839.6|200990.2|200840.2|200988.7|200838.7|13
1632108440000|2021-09-20 03:27:20|200990.1|200840.1|200989.4|200839.4|200990.6|200840.6|200989.4|200839.4|10
1632108450000|2021-09-20 03:27:30|200989.5|200839.5|200988.7|200838.7|200990|200840|200985.9|200835.9|14
1632108460000|2021-09-20 03:27:40|200988.4|200838.4|200989.2|200839.2|200989.4|200839.4|200988.3|200838.3|14
1632108470000|2021-09-20 03:27:50|200989.1|200839.1|200991.3|200841.3|200991.4|200841.4|200987.9|200837.9|20
1632108480000|2021-09-20 03:28:00|200991.2|200841.2|200988.7|200838.7|200991.8|200841.8|200987.8|200837.8|15
1632108490000|2021-09-20 03:28:10|200992.1|200842.1|200988.6|200838.6|200992.1|200842.1|200988.6|200838.6|21
1632108500000|2021-09-20 03:28:20|200988.7|200838.7|200989.6|200839.6|200989.9|200839.9|200988.5|200838.5|13
1632108510000|2021-09-20 03:28:30|200987.8|200837.8|200990.5|200840.5|200991.9|200841.9|200987.8|200837.8|11
1632108520000|2021-09-20 03:28:40|200991.6|200841.6|200992|200842|200992|200842|200991.2|200841.2|5
1632108530000|2021-09-20 03:28:50|200991.7|200841.7|200991.1|200841.1|200991.9|200841.9|200990.7|200840.7|9
1632108540000|2021-09-20 03:29:00|200990.9|200840.9|200989.5|200839.5|200991.2|200841.2|200988.9|200838.9|15
1632108550000|2021-09-20 03:29:10|200989.8|200839.8|200972.4|200822.4|200989.8|200839.8|200972.4|200822.4|26
1632108560000|2021-09-20 03:29:20|200977.1|200827.1|200990.8|200840.8|200992|200842|200973.1|200823.1|27
1632108570000|2021-09-20 03:29:30|200988.5|200838.5|200989.9|200839.9|200990.9|200840.9|200966.7|200816.7|27
1632108580000|2021-09-20 03:29:40|200990.8|200840.8|200989.6|200839.6|200995.7|200845.7|200985.4|200835.4|14
1632108590000|2021-09-20 03:29:50|200990.8|200840.8|200989.3|200839.3|200991|200841|200988.6|200838.6|14
1632108600000|2021-09-20 03:30:00|200992.4|200842.4|200993.8|200843.8|200996|200846|200991.2|200841.2|21
1632108610000|2021-09-20 03:30:10|200993.4|200843.4|200990.5|200840.5|200993.4|200843.4|200986.1|200836.1|11
1632108620000|2021-09-20 03:30:20|200990.2|200840.2|200990.8|200840.8|200993.8|200843.8|200990.2|200840.2|12
1632108630000|2021-09-20 03:30:30|200991|200841|200993.7|200843.7|200994.2|200844.2|200991|200841|10
1632108640000|2021-09-20 03:30:40|200983.5|200833.5|200991.4|200841.4|200993.5|200843.5|200983.5|200833.5|12
1632108650000|2021-09-20 03:30:50|200990.7|200840.7|200993.8|200843.8|200994|200844|200990.2|200840.2|14
1632108660000|2021-09-20 03:31:00|200993|200843|200989.4|200839.4|200993|200843|200987.1|200837.1|23
1632108670000|2021-09-20 03:31:10|200989|200839|200991.5|200841.5|200991.9|200841.9|200988.9|200838.9|11
1632108680000|2021-09-20 03:31:20|200991.1|200841.1|200993.8|200843.8|200994.8|200844.8|200990.6|200840.6|15
1632108690000|2021-09-20 03:31:30|200993.6|200843.6|200992.6|200842.6|200993.6|200843.6|200985|200835|14
1632108700000|2021-09-20 03:31:40|200990.8|200840.8|200995.4|200845.4|200995.9|200845.9|200990.8|200840.8|11
1632108710000|2021-09-20 03:31:50|200994.1|200844.1|200989.7|200839.7|200994.1|200844.1|200987|200837|10
1632108720000|2021-09-20 03:32:00|200989.5|200839.5|200990.8|200840.8|200991.8|200841.8|200988.8|200838.8|13
1632108730000|2021-09-20 03:32:10|200990.9|200840.9|200985.7|200835.7|200991.1|200841.1|200981.2|200831.2|10
1632108740000|2021-09-20 03:32:20|200984.8|200834.8|200991.6|200841.6|200993.8|200843.8|200984.8|200834.8|13
1632108750000|2021-09-20 03:32:30|200992|200842|200991.9|200841.9|200994.8|200844.8|200991.3|200841.3|15
1632108760000|2021-09-20 03:32:40|200991.3|200841.3|201001.3|200851.3|201002.4|200852.4|200984.7|200834.7|28
1632108770000|2021-09-20 03:32:50|201001.2|200851.2|200995.6|200845.6|201002.8|200852.8|200992.4|200842.4|21
1632108780000|2021-09-20 03:33:00|200997.7|200847.7|200990|200840|200998.9|200848.9|200989.9|200839.9|23
1632108790000|2021-09-20 03:33:10|200990.2|200840.2|200992.7|200842.7|200992.7|200842.7|200989.6|200839.6|21
1632108800000|2021-09-20 03:33:20|200991.3|200841.3|200989|200839|200991.7|200841.7|200985.2|200835.2|12
1632108810000|2021-09-20 03:33:30|200988.7|200838.7|200988.3|200838.3|200989.4|200839.4|200987.5|200837.5|16
1632108820000|2021-09-20 03:33:40|200987.9|200837.9|200989.7|200839.7|200991.7|200841.7|200987.9|200837.9|15
1632108830000|2021-09-20 03:33:50|200989.6|200839.6|200987.3|200837.3|200990.6|200840.6|200984|200834|22
1632108840000|2021-09-20 03:34:00|200987|200837|200987.8|200837.8|200989.2|200839.2|200987|200837|14
1632108850000|2021-09-20 03:34:10|200987.6|200837.6|200987.8|200837.8|200989|200839|200986.6|200836.6|20
1632108860000|2021-09-20 03:34:20|200987.1|200837.1|200991.3|200841.3|200991.7|200841.7|200987.1|200837.1|13
1632108870000|2021-09-20 03:34:30|200990.5|200840.5|200986.8|200836.8|200991.7|200841.7|200984.8|200834.8|10
1632108880000|2021-09-20 03:34:40|200987|200837|200991.1|200841.1|200991.1|200841.1|200987|200837|12
1632108890000|2021-09-20 03:34:50|200990|200840|200987.4|200837.4|200990.5|200840.5|200980.1|200830.1|15
1632108900000|2021-09-20 03:35:00|200987.2|200837.2|200987.7|200837.7|200989.9|200839.9|200987.1|200837.1|14
1632108910000|2021-09-20 03:35:10|200987.6|200837.6|200982.9|200832.9|200988.5|200838.5|200982.6|200832.6|7
1632108920000|2021-09-20 03:35:20|200983.1|200833.1|200988.3|200838.3|200988.3|200838.3|200983.1|200833.1|12
1632108930000|2021-09-20 03:35:30|200988|200838|200985|200835|200988|200838|200978.7|200828.7|22
1632108940000|2021-09-20 03:35:40|200983.3|200833.3|200986|200836|200986.6|200836.6|200982.3|200832.3|10
1632108950000|2021-09-20 03:35:50|200984.9|200834.9|200987|200837|200988.1|200838.1|200981.5|200831.5|16
1632108960000|2021-09-20 03:36:00|200988.3|200838.3|200979.7|200829.7|200988.3|200838.3|200977.1|200827.1|15
1632108970000|2021-09-20 03:36:10|200990|200840|200986.4|200836.4|200990|200840|200982.4|200832.4|21
1632108980000|2021-09-20 03:36:20|200984.1|200834.1|200981.9|200831.9|200984.1|200834.1|200979.6|200829.6|9
1632108990000|2021-09-20 03:36:30|200981.1|200831.1|200983.6|200833.6|200984.5|200834.5|200980.1|200830.1|14
1632109000000|2021-09-20 03:36:40|200978.1|200828.1|200979.6|200829.6|200980.6|200830.6|200977.4|200827.4|11
1632109010000|2021-09-20 03:36:50|200971.8|200821.8|200977.2|200827.2|200981.8|200831.8|200971.8|200821.8|11
1632109020000|2021-09-20 03:37:00|200978.8|200828.8|200985.2|200835.2|200985.2|200835.2|200975.5|200825.5|16
1632109030000|2021-09-20 03:37:10|200983.5|200833.5|200982.3|200832.3|200983.6|200833.6|200981.4|200831.4|12
1632109040000|2021-09-20 03:37:20|200976.2|200826.2|200980.9|200830.9|200981.2|200831.2|200976.2|200826.2|10
1632109050000|2021-09-20 03:37:30|200984.3|200834.3|200984.9|200834.9|200986|200836|200984.3|200834.3|8
1632109060000|2021-09-20 03:37:40|200976|200826|200982.3|200832.3|200982.3|200832.3|200976|200826|10
1632109070000|2021-09-20 03:37:50|200981.7|200831.7|200977.9|200827.9|200982.2|200832.2|200966.7|200816.7|12
1632109080000|2021-09-20 03:38:00|200977.5|200827.5|200982.8|200832.8|200984.7|200834.7|200977.5|200827.5|25
1632109090000|2021-09-20 03:38:10|200984.9|200834.9|200986.8|200836.8|200993.7|200843.7|200984.9|200834.9|23
1632109100000|2021-09-20 03:38:20|200986.9|200836.9|200989.6|200839.6|200990.5|200840.5|200986.9|200836.9|10
1632109110000|2021-09-20 03:38:30|200987.9|200837.9|200986.9|200836.9|200989|200839|200985.2|200835.2|8
1632109120000|2021-09-20 03:38:40|200987.4|200837.4|200989|200839|200990.5|200840.5|200987.4|200837.4|16
1632109130000|2021-09-20 03:38:50|200986.6|200836.6|200991.1|200841.1|200991.2|200841.2|200986.6|200836.6|15
1632109140000|2021-09-20 03:39:00|200994.8|200844.8|200989.7|200839.7|200995.3|200845.3|200989.6|200839.6|15
1632109150000|2021-09-20 03:39:10|200990|200840|200990.5|200840.5|200992.2|200842.2|200987.1|200837.1|12
1632109160000|2021-09-20 03:39:20|200990.2|200840.2|200992.5|200842.5|200993.4|200843.4|200990.2|200840.2|17
1632109170000|2021-09-20 03:39:30|200992.6|200842.6|200991|200841|200996|200846|200987.9|200837.9|22
1632109180000|2021-09-20 03:39:40|200990.9|200840.9|200992.6|200842.6|200994.5|200844.5|200990.5|200840.5|19
1632109190000|2021-09-20 03:39:50|200992.9|200842.9|200986|200836|200994.2|200844.2|200986|200836|14
1632109200000|2021-09-20 03:40:00|200987.9|200837.9|200990.1|200840.1|200990.6|200840.6|200987.9|200837.9|12
1632109210000|2021-09-20 03:40:10|200990.9|200840.9|200990.1|200840.1|200996.2|200846.2|200989.4|200839.4|14
1632109220000|2021-09-20 03:40:20|200990|200840|200995.3|200845.3|200995.3|200845.3|200989.7|200839.7|10
1632109230000|2021-09-20 03:40:30|200994.4|200844.4|200994.8|200844.8|200998.6|200848.6|200993.7|200843.7|31
1632109240000|2021-09-20 03:40:40|200997.2|200847.2|200994.9|200844.9|200998.3|200848.3|200992.5|200842.5|36
1632109250000|2021-09-20 03:40:50|200997.4|200847.4|200993.8|200843.8|200997.4|200847.4|200993.7|200843.7|20
1632109260000|2021-09-20 03:41:00|200992.5|200842.5|200992.5|200842.5|200992.9|200842.9|200992.4|200842.4|13
1632109270000|2021-09-20 03:41:10|200989.3|200839.3|200989.7|200839.7|200991.1|200841.1|200988.3|200838.3|7
1632109280000|2021-09-20 03:41:20|200989.9|200839.9|200993.9|200843.9|201002.3|200852.3|200987.9|200837.9|23
1632109290000|2021-09-20 03:41:30|200993.7|200843.7|201014.5|200864.5|201014.5|200864.5|200986.4|200836.4|16
1632109300000|2021-09-20 03:41:40|200993.5|200843.5|200984.3|200834.3|201000.3|200850.3|200976.4|200826.4|26
1632109310000|2021-09-20 03:41:50|200982.5|200832.5|200991.8|200841.8|200992.1|200842.1|200982.5|200832.5|28
1632109320000|2021-09-20 03:42:00|200991.9|200841.9|200990.5|200840.5|200993.7|200843.7|200990.5|200840.5|12
1632109330000|2021-09-20 03:42:10|200992.5|200842.5|200995.3|200845.3|200995.9|200845.9|200992.5|200842.5|9
1632109340000|2021-09-20 03:42:20|200996.1|200846.1|200990.4|200840.4|200996.1|200846.1|200987.8|200837.8|20
1632109350000|2021-09-20 03:42:30|200990.6|200840.6|200990|200840|200995.3|200845.3|200989.7|200839.7|22
1632109360000|2021-09-20 03:42:40|200990.6|200840.6|200984.7|200834.7|200992.5|200842.5|200979.5|200829.5|22
1632109370000|2021-09-20 03:42:50|200985.9|200835.9|200988.8|200838.8|200989.3|200839.3|200985.9|200835.9|20
1632109380000|2021-09-20 03:43:00|200988.2|200838.2|200993.4|200843.4|200993.5|200843.5|200987.5|200837.5|21
1632109390000|2021-09-20 03:43:10|200992.1|200842.1|200988.8|200838.8|200992.1|200842.1|200986.3|200836.3|17
1632109400000|2021-09-20 03:43:20|200989|200839|200990|200840|200991.2|200841.2|200988.5|200838.5|23
1632109410000|2021-09-20 03:43:30|200990.2|200840.2|200987.5|200837.5|200990.3|200840.3|200987.2|200837.2|16
1632109420000|2021-09-20 03:43:40|200990.1|200840.1|200991.6|200841.6|200993.5|200843.5|200990.1|200840.1|22
1632109430000|2021-09-20 03:43:50|200991.8|200841.8|200993.8|200843.8|200994.1|200844.1|200991.8|200841.8|16
1632109440000|2021-09-20 03:44:00|200993.9|200843.9|200992.6|200842.6|200994|200844|200990.4|200840.4|16
1632109450000|2021-09-20 03:44:10|200992.9|200842.9|200994.3|200844.3|200995.4|200845.4|200992.7|200842.7|18
1632109460000|2021-09-20 03:44:20|200994.7|200844.7|200998.1|200848.1|200998.3|200848.3|200993.2|200843.2|16
1632109470000|2021-09-20 03:44:30|200996.7|200846.7|200993.1|200843.1|200997.6|200847.6|200991.2|200841.2|16
1632109480000|2021-09-20 03:44:40|200994.1|200844.1|200990.6|200840.6|200995.3|200845.3|200990.6|200840.6|22
1632109490000|2021-09-20 03:44:50|200990.8|200840.8|200995.6|200845.6|201003.2|200853.2|200990.2|200840.2|25
1632109500000|2021-09-20 03:45:00|200996.1|200846.1|200996.5|200846.5|200998.9|200848.9|200994|200844|32
1632109510000|2021-09-20 03:45:10|200996.9|200846.9|200996.8|200846.8|200998.1|200848.1|200996.7|200846.7|22
1632109520000|2021-09-20 03:45:20|200997.1|200847.1|200996|200846|200997.4|200847.4|200995.9|200845.9|12
1632109530000|2021-09-20 03:45:30|200996.2|200846.2|200991.6|200841.6|200996.3|200846.3|200988.3|200838.3|18
1632109540000|2021-09-20 03:45:40|200991.7|200841.7|200996.3|200846.3|200996.5|200846.5|200991.1|200841.1|11
1632109550000|2021-09-20 03:45:50|200996|200846|200996.6|200846.6|200997.4|200847.4|200996|200846|9
1632109560000|2021-09-20 03:46:00|200993.9|200843.9|200989.9|200839.9|200995.5|200845.5|200988.2|200838.2|17
1632109570000|2021-09-20 03:46:10|200989.6|200839.6|200996.2|200846.2|201002.2|200852.2|200989.6|200839.6|13
1632109580000|2021-09-20 03:46:20|200997.4|200847.4|200994|200844|200997.4|200847.4|200992.4|200842.4|10
1632109590000|2021-09-20 03:46:30|200994.5|200844.5|200994.7|200844.7|200994.9|200844.9|200984.4|200834.4|15
1632109600000|2021-09-20 03:46:40|200994.4|200844.4|200994.9|200844.9|200995.1|200845.1|200993.4|200843.4|14
1632109610000|2021-09-20 03:46:50|200993.8|200843.8|200993.9|200843.9|200994.9|200844.9|200993.8|200843.8|9
1632109620000|2021-09-20 03:47:00|200994|200844|200992.6|200842.6|200994.2|200844.2|200988.1|200838.1|14
1632109630000|2021-09-20 03:47:10|200992.9|200842.9|200995|200845|200995.4|200845.4|200991.6|200841.6|9
1632109640000|2021-09-20 03:47:20|200995.4|200845.4|200988.3|200838.3|200995.4|200845.4|200982.1|200832.1|9
1632109650000|2021-09-20 03:47:30|200989.6|200839.6|200982.1|200832.1|200989.8|200839.8|200977.5|200827.5|23
1632109660000|2021-09-20 03:47:40|200982.6|200832.6|200981.3|200831.3|200982.6|200832.6|200979.3|200829.3|12
1632109670000|2021-09-20 03:47:50|200979.9|200829.9|200981.1|200831.1|200986.9|200836.9|200979.9|200829.9|26
1632109680000|2021-09-20 03:48:00|200981.2|200831.2|200983.1|200833.1|200986.1|200836.1|200979.7|200829.7|14
1632109690000|2021-09-20 03:48:10|200984.2|200834.2|200983.7|200833.7|200987.8|200837.8|200981.8|200831.8|12
1632109700000|2021-09-20 03:48:20|200983.5|200833.5|200982.8|200832.8|200983.9|200833.9|200978.7|200828.7|13
1632109710000|2021-09-20 03:48:30|200981.3|200831.3|200982.2|200832.2|200984.6|200834.6|200978.6|200828.6|23
1632109720000|2021-09-20 03:48:40|200982.3|200832.3|200981.5|200831.5|200982.7|200832.7|200977|200827|23
1632109730000|2021-09-20 03:48:50|200982.2|200832.2|200982.3|200832.3|200983.6|200833.6|200979.1|200829.1|12
1632109740000|2021-09-20 03:49:00|200980|200830|200980.7|200830.7|200985.8|200835.8|200978.3|200828.3|19
1632109750000|2021-09-20 03:49:10|200983.9|200833.9|200980.5|200830.5|200984.5|200834.5|200979.9|200829.9|12
1632109760000|2021-09-20 03:49:20|200979.8|200829.8|200980.3|200830.3|200982.2|200832.2|200967.5|200817.5|17
1632109770000|2021-09-20 03:49:30|200979.6|200829.6|200985.7|200835.7|200985.7|200835.7|200979.3|200829.3|12
1632109780000|2021-09-20 03:49:40|200981.3|200831.3|200980.7|200830.7|200981.3|200831.3|200977.8|200827.8|19
1632109790000|2021-09-20 03:49:50|200981.3|200831.3|200977.9|200827.9|200981.3|200831.3|200977.8|200827.8|15
1632109800000|2021-09-20 03:50:00|200979.3|200829.3|200968.6|200818.6|200980.2|200830.2|200960.8|200810.8|25
1632109810000|2021-09-20 03:50:10|200969.4|200819.4|200987.6|200837.6|200987.6|200837.6|200968.4|200818.4|23
1632109820000|2021-09-20 03:50:20|200985.5|200835.5|200982.6|200832.6|200990.4|200840.4|200982.6|200832.6|20
1632109830000|2021-09-20 03:50:30|200985.1|200835.1|200987.2|200837.2|200989.4|200839.4|200985.1|200835.1|15
1632109840000|2021-09-20 03:50:40|200986.6|200836.6|200985.4|200835.4|200986.6|200836.6|200975.7|200825.7|23
1632109850000|2021-09-20 03:50:50|200984.3|200834.3|200989.4|200839.4|200990.9|200840.9|200980.1|200830.1|32
1632109860000|2021-09-20 03:51:00|200989.1|200839.1|200988|200838|200989.1|200839.1|200987.7|200837.7|8
1632109870000|2021-09-20 03:51:10|200987.5|200837.5|200985.9|200835.9|200990.4|200840.4|200983.3|200833.3|22
1632109880000|2021-09-20 03:51:20|200985.6|200835.6|200991|200841|200991|200841|200985.6|200835.6|9
1632109890000|2021-09-20 03:51:30|200992.2|200842.2|200990.8|200840.8|200992.5|200842.5|200989.9|200839.9|9
1632109900000|2021-09-20 03:51:40|200989.8|200839.8|200984.2|200834.2|200990.5|200840.5|200979.4|200829.4|9
1632109910000|2021-09-20 03:51:50|200983.7|200833.7|200987.2|200837.2|200988.5|200838.5|200978.8|200828.8|15
1632109920000|2021-09-20 03:52:00|200987|200837|200991|200841|200992|200842|200986|200836|7
1632109930000|2021-09-20 03:52:10|200992.1|200842.1|200991.8|200841.8|200993.1|200843.1|200991.8|200841.8|7
1632109940000|2021-09-20 03:52:20|200991.7|200841.7|200984.9|200834.9|200991.7|200841.7|200982.3|200832.3|22
1632109950000|2021-09-20 03:52:30|200994.7|200844.7|200981.2|200831.2|200994.7|200844.7|200978|200828|15
1632109960000|2021-09-20 03:52:40|200981.4|200831.4|200976.6|200826.6|200981.4|200831.4|200976|200826|6
1632109970000|2021-09-20 03:52:50|200984.1|200834.1|200980.3|200830.3|200991.7|200841.7|200975.4|200825.4|27
1632109980000|2021-09-20 03:53:00|200979.1|200829.1|200982.4|200832.4|200986.8|200836.8|200978.2|200828.2|29
1632109990000|2021-09-20 03:53:10|200982.6|200832.6|200989.1|200839.1|200990.9|200840.9|200981.7|200831.7|26
1632110000000|2021-09-20 03:53:20|200988.8|200838.8|200988.5|200838.5|200988.8|200838.8|200986.6|200836.6|11
1632110010000|2021-09-20 03:53:30|200988.6|200838.6|200986|200836|200988.6|200838.6|200984.2|200834.2|10
1632110020000|2021-09-20 03:53:40|200986.6|200836.6|200984.8|200834.8|200986.6|200836.6|200984.1|200834.1|6
1632110030000|2021-09-20 03:53:50|200984.6|200834.6|200992.8|200842.8|200993.1|200843.1|200980.5|200830.5|15
1632110040000|2021-09-20 03:54:00|200992.3|200842.3|200989.3|200839.3|200992.3|200842.3|200979.9|200829.9|6
1632110050000|2021-09-20 03:54:10|200988.9|200838.9|200989.2|200839.2|200989.2|200839.2|200988.4|200838.4|5
1632110060000|2021-09-20 03:54:20|200989|200839|200983.2|200833.2|200989|200839|200981.7|200831.7|6
1632110070000|2021-09-20 03:54:30|200984.5|200834.5|200989.9|200839.9|200990.1|200840.1|200984.3|200834.3|9
1632110080000|2021-09-20 03:54:40|200990.1|200840.1|200986.3|200836.3|200990.8|200840.8|200980.4|200830.4|11
1632110090000|2021-09-20 03:54:50|200985.2|200835.2|200994.5|200844.5|200994.5|200844.5|200984.2|200834.2|7
1632110100000|2021-09-20 03:55:00|200994.3|200844.3|200991.4|200841.4|200995.5|200845.5|200991.4|200841.4|7
1632110110000|2021-09-20 03:55:10|200991.7|200841.7|200987.5|200837.5|200994.3|200844.3|200983.1|200833.1|12
1632110120000|2021-09-20 03:55:20|200988.1|200838.1|200989.1|200839.1|200989.1|200839.1|200987.9|200837.9|5
1632110130000|2021-09-20 03:55:30|200989.4|200839.4|200997.4|200847.4|200997.4|200847.4|200989.4|200839.4|10
1632110140000|2021-09-20 03:55:40|200997.9|200847.9|200995.8|200845.8|200998|200848|200994.6|200844.6|9
1632110150000|2021-09-20 03:55:50|200996.1|200846.1|200992.1|200842.1|200997|200847|200985.5|200835.5|11
1632110160000|2021-09-20 03:56:00|200992.5|200842.5|200992.5|200842.5|200993.9|200843.9|200992.4|200842.4|6
1632110170000|2021-09-20 03:56:10|200992.7|200842.7|200993.2|200843.2|200995|200845|200990.9|200840.9|11
1632110180000|2021-09-20 03:56:20|200995.2|200845.2|200994.6|200844.6|200995.8|200845.8|200980.9|200830.9|22
1632110190000|2021-09-20 03:56:30|200994.7|200844.7|200995|200845|200995.4|200845.4|200993.8|200843.8|14
1632110200000|2021-09-20 03:56:40|200995.2|200845.2|200989.9|200839.9|200997.3|200847.3|200989.9|200839.9|23
1632110210000|2021-09-20 03:56:50|200989.5|200839.5|200992.8|200842.8|200993|200843|200989.5|200839.5|10
1632110220000|2021-09-20 03:57:00|200992.7|200842.7|200993|200843|200993|200843|200992|200842|10
1632110230000|2021-09-20 03:57:10|200995|200845|200987.1|200837.1|200995.3|200845.3|200986.2|200836.2|11
1632110240000|2021-09-20 03:57:20|200986.5|200836.5|200986.5|200836.5|200988.9|200838.9|200983.9|200833.9|15
1632110250000|2021-09-20 03:57:30|200987|200837|200988.6|200838.6|200988.7|200838.7|200987|200837|11
1632110260000|2021-09-20 03:57:40|200988.2|200838.2|201000.2|200850.2|201000.2|200850.2|200988.2|200838.2|19
1632110270000|2021-09-20 03:57:50|201000.4|200850.4|200992.7|200842.7|201000.4|200850.4|200991.3|200841.3|21
1632110280000|2021-09-20 03:58:00|200993.4|200843.4|200996.5|200846.5|200997.1|200847.1|200991.9|200841.9|22
1632110290000|2021-09-20 03:58:10|200997.5|200847.5|200996.4|200846.4|200997.7|200847.7|200995.7|200845.7|19
1632110300000|2021-09-20 03:58:20|200996.6|200846.6|200991.3|200841.3|200996.9|200846.9|200989.9|200839.9|16
1632110310000|2021-09-20 03:58:30|200992.6|200842.6|200995.3|200845.3|200995.3|200845.3|200989.8|200839.8|9
1632110320000|2021-09-20 03:58:40|200996|200846|201000.9|200850.9|201013.7|200863.7|200984.9|200834.9|20
1632110330000|2021-09-20 03:58:50|201000.8|200850.8|200999.7|200849.7|201000.9|200850.9|200998.8|200848.8|25
1632110340000|2021-09-20 03:59:00|200999.1|200849.1|200993.5|200843.5|200999.4|200849.4|200992.8|200842.8|23
1632110350000|2021-09-20 03:59:10|200994|200844|200993.5|200843.5|201000.3|200850.3|200991.4|200841.4|18
1632110360000|2021-09-20 03:59:20|200993|200843|200997.3|200847.3|200997.7|200847.7|200992.5|200842.5|22
1632110370000|2021-09-20 03:59:30|200996.9|200846.9|200990.2|200840.2|200997.8|200847.8|200986.7|200836.7|13
1632110380000|2021-09-20 03:59:40|200991.3|200841.3|200995.9|200845.9|200995.9|200845.9|200991.1|200841.1|17
1632110390000|2021-09-20 03:59:50|200997.9|200847.9|200997.8|200847.8|200998.2|200848.2|200997.8|200847.8|14
1632110400000|2021-09-20 04:00:00|200998|200848|200998.4|200848.4|200999.1|200849.1|200990.6|200840.6|18
1632110410000|2021-09-20 04:00:10|200998.2|200848.2|200999.2|200849.2|200999.4|200849.4|200995.6|200845.6|14
1632110420000|2021-09-20 04:00:20|200998.3|200848.3|200993.8|200843.8|200998.3|200848.3|200993.2|200843.2|18
1632110430000|2021-09-20 04:00:30|200995.1|200845.1|200989.1|200839.1|200995.5|200845.5|200987.5|200837.5|17
1632110440000|2021-09-20 04:00:40|200989.7|200839.7|200994.1|200844.1|200996|200846|200989.7|200839.7|18
1632110450000|2021-09-20 04:00:50|200993.8|200843.8|200993.3|200843.3|200995.8|200845.8|200990.2|200840.2|21
1632110460000|2021-09-20 04:01:00|200994.1|200844.1|200993.1|200843.1|200995.3|200845.3|200992.6|200842.6|23
1632110470000|2021-09-20 04:01:10|200992.9|200842.9|200994.5|200844.5|200996.1|200846.1|200992.3|200842.3|23
1632110480000|2021-09-20 04:01:20|200994.3|200844.3|200990.3|200840.3|200995.2|200845.2|200989.4|200839.4|20
1632110490000|2021-09-20 04:01:30|200990.5|200840.5|200994.2|200844.2|200994.9|200844.9|200990.5|200840.5|16
1632110500000|2021-09-20 04:01:40|200994.4|200844.4|200991.3|200841.3|200994.6|200844.6|200988.8|200838.8|17
1632110510000|2021-09-20 04:01:50|200990.5|200840.5|200992|200842|200992.9|200842.9|200988.5|200838.5|19
1632110520000|2021-09-20 04:02:00|200991.5|200841.5|200990.5|200840.5|200991.7|200841.7|200987|200837|15
1632110530000|2021-09-20 04:02:10|200991.1|200841.1|200986.3|200836.3|200991.1|200841.1|200986|200836|16
1632110540000|2021-09-20 04:02:20|200985.9|200835.9|200986.6|200836.6|200987.4|200837.4|200985.7|200835.7|12
1632110550000|2021-09-20 04:02:30|200985.1|200835.1|200980.1|200830.1|200986.9|200836.9|200979|200829|11
1632110560000|2021-09-20 04:02:40|200987.7|200837.7|200992.4|200842.4|200995.4|200845.4|200987.7|200837.7|18
1632110570000|2021-09-20 04:02:50|200993.3|200843.3|200996.3|200846.3|200999.8|200849.8|200992.7|200842.7|18
1632110580000|2021-09-20 04:03:00|200986|200836|200992.5|200842.5|200992.5|200842.5|200986|200836|10
1632110590000|2021-09-20 04:03:10|200991.9|200841.9|200999.5|200849.5|201000.4|200850.4|200990.9|200840.9|18
1632110600000|2021-09-20 04:03:20|200998.1|200848.1|201027.4|200877.4|201028.9|200878.9|200994.1|200844.1|29
1632110610000|2021-09-20 04:03:30|201030|200880|201032.4|200882.4|201032.4|200882.4|201028.1|200878.1|13
1632110620000|2021-09-20 04:03:40|201031.4|200881.4|201030.4|200880.4|201032.5|200882.5|201030|200880|10
1632110630000|2021-09-20 04:03:50|201031|200881|201028|200878|201031.5|200881.5|201025.5|200875.5|15
1632110640000|2021-09-20 04:04:00|201028.6|200878.6|201032|200882|201034.5|200884.5|201028.6|200878.6|13
1632110650000|2021-09-20 04:04:10|201031.6|200881.6|201030|200880|201033.9|200883.9|201023.1|200873.1|19
1632110660000|2021-09-20 04:04:20|201030.4|200880.4|201033.7|200883.7|201034.7|200884.7|201030.4|200880.4|22
1632110670000|2021-09-20 04:04:30|201033.3|200883.3|201033.5|200883.5|201033.5|200883.5|201032.1|200882.1|12
1632110680000|2021-09-20 04:04:40|201033.7|200883.7|201029.9|200879.9|201036.5|200886.5|201028.1|200878.1|14
1632110690000|2021-09-20 04:04:50|201030.3|200880.3|201031.6|200881.6|201034.4|200884.4|201028.8|200878.8|15
1632110700000|2021-09-20 04:05:00|201032|200882|201032.7|200882.7|201034.6|200884.6|201024.6|200874.6|16
1632110710000|2021-09-20 04:05:10|201033.1|200883.1|201030.2|200880.2|201033.3|200883.3|201027.7|200877.7|23
1632110720000|2021-09-20 04:05:20|201030.3|200880.3|201031.6|200881.6|201031.6|200881.6|201025.5|200875.5|16
1632110730000|2021-09-20 04:05:30|201032.1|200882.1|201028.4|200878.4|201032.1|200882.1|201027.8|200877.8|16
1632110740000|2021-09-20 04:05:40|201028.5|200878.5|201029.7|200879.7|201030.1|200880.1|201028.5|200878.5|5
1632110750000|2021-09-20 04:05:50|201025.4|200875.4|201025.8|200875.8|201030.2|200880.2|201023.7|200873.7|11
1632110760000|2021-09-20 04:06:00|201025.5|200875.5|201029.4|200879.4|201029.4|200879.4|201025.5|200875.5|13
1632110770000|2021-09-20 04:06:10|201030.1|200880.1|201020.9|200870.9|201032.2|200882.2|201019.3|200869.3|15
1632110780000|2021-09-20 04:06:20|201021.3|200871.3|201025.9|200875.9|201027.1|200877.1|201021.3|200871.3|8
1632110790000|2021-09-20 04:06:30|201026.3|200876.3|201029.2|200879.2|201029.2|200879.2|201023.8|200873.8|19
1632110800000|2021-09-20 04:06:40|201029|200879|201025.9|200875.9|201029.1|200879.1|201023.2|200873.2|7
1632110810000|2021-09-20 04:06:50|201026.6|200876.6|201028|200878|201028.8|200878.8|201026.6|200876.6|18
1632110820000|2021-09-20 04:07:00|201029.8|200879.8|201028.2|200878.2|201030.2|200880.2|201028.2|200878.2|13
1632110830000|2021-09-20 04:07:10|201030.5|200880.5|201026.2|200876.2|201031.3|200881.3|201025.5|200875.5|12
1632110840000|2021-09-20 04:07:20|201027.6|200877.6|201029.5|200879.5|201030.2|200880.2|201021|200871|18
1632110850000|2021-09-20 04:07:30|201031.6|200881.6|201025.1|200875.1|201031.6|200881.6|201016.7|200866.7|22
1632110860000|2021-09-20 04:07:40|201022.9|200872.9|201024.8|200874.8|201026|200876|201021.6|200871.6|20
1632110870000|2021-09-20 04:07:50|201024.5|200874.5|201022.1|200872.1|201026.7|200876.7|201018.9|200868.9|26
1632110880000|2021-09-20 04:08:00|201022.4|200872.4|201022.5|200872.5|201024|200874|201020.2|200870.2|26
1632110890000|2021-09-20 04:08:10|201021.5|200871.5|201025.3|200875.3|201027.1|200877.1|201021.3|200871.3|19
1632110900000|2021-09-20 04:08:20|201024.3|200874.3|201020.3|200870.3|201027|200877|201019.5|200869.5|11
1632110910000|2021-09-20 04:08:30|201020.8|200870.8|201024.2|200874.2|201024.3|200874.3|201020.8|200870.8|17
1632110920000|2021-09-20 04:08:40|201024|200874|201023.3|200873.3|201025.3|200875.3|201022.2|200872.2|14
1632110930000|2021-09-20 04:08:50|201023.5|200873.5|201025.8|200875.8|201026.3|200876.3|201023.5|200873.5|13
1632110940000|2021-09-20 04:09:00|201024.2|200874.2|201024.7|200874.7|201026.1|200876.1|201023.4|200873.4|14
1632110950000|2021-09-20 04:09:10|201023.9|200873.9|201025.2|200875.2|201025.8|200875.8|201023.5|200873.5|15
1632110960000|2021-09-20 04:09:20|201026.1|200876.1|201024|200874|201026.4|200876.4|201019.6|200869.6|15
1632110970000|2021-09-20 04:09:30|201023.3|200873.3|201022.6|200872.6|201027.3|200877.3|201016.9|200866.9|21
1632110980000|2021-09-20 04:09:40|201026.9|200876.9|201023.3|200873.3|201029.7|200879.7|201018.4|200868.4|15
1632110990000|2021-09-20 04:09:50|201021.9|200871.9|201023.2|200873.2|201024|200874|201021.1|200871.1|13
1632111000000|2021-09-20 04:10:00|201019.9|200869.9|201025|200875|201025.6|200875.6|201019.9|200869.9|15
1632111010000|2021-09-20 04:10:10|201022.8|200872.8|201030.1|200880.1|201033.1|200883.1|201022.8|200872.8|21
1632111020000|2021-09-20 04:10:20|201030.4|200880.4|201026.7|200876.7|201030.6|200880.6|201024.4|200874.4|13
1632111030000|2021-09-20 04:10:30|201027|200877|201027|200877|201028.7|200878.7|201026.6|200876.6|12
1632111040000|2021-09-20 04:10:40|201027.1|200877.1|201028.8|200878.8|201032.9|200882.9|201027.1|200877.1|20
1632111050000|2021-09-20 04:10:50|201028.6|200878.6|201027.6|200877.6|201028.6|200878.6|201022.7|200872.7|13
1632111060000|2021-09-20 04:11:00|201027|200877|201028.5|200878.5|201028.5|200878.5|201027|200877|8
1632111070000|2021-09-20 04:11:10|201027.9|200877.9|201030.8|200880.8|201032.8|200882.8|201027.6|200877.6|14
1632111080000|2021-09-20 04:11:20|201033.8|200883.8|201028|200878|201033.8|200883.8|201026|200876|15
1632111090000|2021-09-20 04:11:30|201028.9|200878.9|201029.2|200879.2|201029.9|200879.9|201027.6|200877.6|17
1632111100000|2021-09-20 04:11:40|201030|200880|201030.6|200880.6|201031.1|200881.1|201024|200874|16
1632111110000|2021-09-20 04:11:50|201030.4|200880.4|201023|200873|201031.1|200881.1|201014.9|200864.9|17
1632111120000|2021-09-20 04:12:00|201026.1|200876.1|201032.5|200882.5|201032.5|200882.5|201026.1|200876.1|15
1632111130000|2021-09-20 04:12:10|201031.6|200881.6|201029.9|200879.9|201032.4|200882.4|201028.6|200878.6|9
1632111140000|2021-09-20 04:12:20|201029.8|200879.8|201024.6|200874.6|201032.8|200882.8|201024.6|200874.6|13
1632111150000|2021-09-20 04:12:30|201025.8|200875.8|201028.2|200878.2|201029.9|200879.9|201025.8|200875.8|9
1632111160000|2021-09-20 04:12:40|201029.4|200879.4|201020.7|200870.7|201030.9|200880.9|201020.7|200870.7|7
1632111170000|2021-09-20 04:12:50|201022.5|200872.5|201024.1|200874.1|201026|200876|201020.8|200870.8|10
1632111180000|2021-09-20 04:13:00|201024.3|200874.3|201024|200874|201029.4|200879.4|201020.8|200870.8|27
1632111190000|2021-09-20 04:13:10|201024.3|200874.3|201025.1|200875.1|201025.4|200875.4|201024.3|200874.3|10
1632111200000|2021-09-20 04:13:20|201024.2|200874.2|201022.8|200872.8|201025|200875|201020.8|200870.8|18
1632111210000|2021-09-20 04:13:30|201021.8|200871.8|201025.3|200875.3|201025.3|200875.3|201021.8|200871.8|7
1632111220000|2021-09-20 04:13:40|201024.7|200874.7|201027.9|200877.9|201028.8|200878.8|201024.7|200874.7|14
1632111230000|2021-09-20 04:13:50|201029.4|200879.4|201013.9|200863.9|201029.9|200879.9|201013.9|200863.9|7
1632111240000|2021-09-20 04:14:00|201022.6|200872.6|201027.8|200877.8|201028.9|200878.9|201022.6|200872.6|20
1632111250000|2021-09-20 04:14:10|201027.1|200877.1|201023|200873|201028.3|200878.3|201023|200873|12
1632111260000|2021-09-20 04:14:20|201019.8|200869.8|201031.2|200881.2|201031.4|200881.4|201019.8|200869.8|11
1632111270000|2021-09-20 04:14:30|201031|200881|201031.2|200881.2|201031.4|200881.4|201030.8|200880.8|5
1632111280000|2021-09-20 04:14:40|201030.6|200880.6|201020.5|200870.5|201032.2|200882.2|201020.5|200870.5|7
1632111290000|2021-09-20 04:14:50|201021.7|200871.7|201026.6|200876.6|201026.6|200876.6|201021.7|200871.7|8
1632111300000|2021-09-20 04:15:00|201026|200876|201022.2|200872.2|201029.1|200879.1|201021.8|200871.8|7
1632111310000|2021-09-20 04:15:10|201022.3|200872.3|201023.8|200873.8|201026.6|200876.6|201022.3|200872.3|10
1632111320000|2021-09-20 04:15:20|201029.8|200879.8|201023.7|200873.7|201029.8|200879.8|201021.6|200871.6|14
1632111330000|2021-09-20 04:15:30|201027.2|200877.2|201026.3|200876.3|201027.2|200877.2|201025.5|200875.5|10
1632111340000|2021-09-20 04:15:40|201027.7|200877.7|201023.9|200873.9|201028.1|200878.1|201023.6|200873.6|18
1632111350000|2021-09-20 04:15:50|201024.7|200874.7|201026.3|200876.3|201026.8|200876.8|201024.3|200874.3|16
1632111360000|2021-09-20 04:16:00|201025.4|200875.4|201025.8|200875.8|201026.5|200876.5|201025.4|200875.4|11
1632111370000|2021-09-20 04:16:10|201027.3|200877.3|201028.1|200878.1|201032.4|200882.4|201024.9|200874.9|18
1632111380000|2021-09-20 04:16:20|201022.2|200872.2|201030.3|200880.3|201031.3|200881.3|201021.7|200871.7|18
1632111390000|2021-09-20 04:16:30|201030.9|200880.9|201023.7|200873.7|201031.7|200881.7|201023.2|200873.2|13
1632111400000|2021-09-20 04:16:40|201025.7|200875.7|201028|200878|201029.1|200879.1|201025.7|200875.7|13
1632111410000|2021-09-20 04:16:50|201027.6|200877.6|201032.9|200882.9|201032.9|200882.9|201027.6|200877.6|10
1632111420000|2021-09-20 04:17:00|201033|200883|201024.7|200874.7|201033|200883|201022.7|200872.7|12
1632111430000|2021-09-20 04:17:10|201025.9|200875.9|201031.2|200881.2|201032.6|200882.6|201025.3|200875.3|10
1632111440000|2021-09-20 04:17:20|201031|200881|201059.3|200909.3|201062.3|200912.3|201030.2|200880.2|21
1632111450000|2021-09-20 04:17:30|201060|200910|201057.9|200907.9|201060|200910|201057.4|200907.4|12
1632111460000|2021-09-20 04:17:40|201058|200908|201029|200879|201058|200908|201025|200875|15
1632111470000|2021-09-20 04:17:50|201026.6|200876.6|201026.3|200876.3|201029.4|200879.4|201023.7|200873.7|21
1632111480000|2021-09-20 04:18:00|201026.9|200876.9|201027.3|200877.3|201028.9|200878.9|201019|200869|17
1632111490000|2021-09-20 04:18:10|201027.1|200877.1|201032.5|200882.5|201033.6|200883.6|201026.2|200876.2|26
1632111500000|2021-09-20 04:18:20|201033.1|200883.1|201026.2|200876.2|201033.1|200883.1|201023|200873|26
1632111510000|2021-09-20 04:18:30|201027.2|200877.2|201026.9|200876.9|201029.5|200879.5|201026|200876|22
1632111520000|2021-09-20 04:18:40|201026|200876|201025.6|200875.6|201031.8|200881.8|201024.3|200874.3|15
1632111530000|2021-09-20 04:18:50|201025.7|200875.7|201025.3|200875.3|201027.6|200877.6|201024.2|200874.2|12
1632111540000|2021-09-20 04:19:00|201025.7|200875.7|201030.6|200880.6|201032.7|200882.7|201025.1|200875.1|16
1632111550000|2021-09-20 04:19:10|201031.3|200881.3|201023|200873|201031.6|200881.6|201021.7|200871.7|15
1632111560000|2021-09-20 04:19:20|201023.2|200873.2|201057|200907|201057.6|200907.6|201023.2|200873.2|25
1632111570000|2021-09-20 04:19:30|201056.7|200906.7|201050.3|200900.3|201057.5|200907.5|201046.7|200896.7|19
1632111580000|2021-09-20 04:19:40|201050.5|200900.5|201051.9|200901.9|201053.7|200903.7|201049.2|200899.2|16
1632111590000|2021-09-20 04:19:50|201051.2|200901.2|201051.2|200901.2|201056.3|200906.3|201043.6|200893.6|20
1632111600000|2021-09-20 04:20:00|201050.9|200900.9|201056.1|200906.1|201056.1|200906.1|201049.2|200899.2|11
1632111610000|2021-09-20 04:20:10|201056.4|200906.4|201056.5|200906.5|201056.6|200906.6|201053.3|200903.3|12
1632111620000|2021-09-20 04:20:20|201055.9|200905.9|201049.9|200899.9|201055.9|200905.9|201047.1|200897.1|16
1632111630000|2021-09-20 04:20:30|201050.7|200900.7|201058.3|200908.3|201060.9|200910.9|201049.5|200899.5|21
1632111640000|2021-09-20 04:20:40|201064|200914|201056.6|200906.6|201064|200914|201054.3|200904.3|25
1632111650000|2021-09-20 04:20:50|201056.8|200906.8|201063.9|200913.9|201065.3|200915.3|201054.9|200904.9|27
1632111660000|2021-09-20 04:21:00|201065.2|200915.2|201060.6|200910.6|201065.2|200915.2|201057.4|200907.4|15
1632111670000|2021-09-20 04:21:10|201060.7|200910.7|201066.8|200916.8|201066.8|200916.8|201056|200906|19
1632111680000|2021-09-20 04:21:20|201066.3|200916.3|201064.2|200914.2|201067.1|200917.1|201059.9|200909.9|15
1632111690000|2021-09-20 04:21:30|201062.2|200912.2|201066.6|200916.6|201067|200917|201062.2|200912.2|14
1632111700000|2021-09-20 04:21:40|201066.9|200916.9|201066.8|200916.8|201068|200918|201064.9|200914.9|17
1632111710000|2021-09-20 04:21:50|201065.6|200915.6|201064.8|200914.8|201068|200918|201064.5|200914.5|17
1632111720000|2021-09-20 04:22:00|201066.2|200916.2|201067|200917|201067.7|200917.7|201064.2|200914.2|19
1632111730000|2021-09-20 04:22:10|201064.4|200914.4|201067.3|200917.3|201067.3|200917.3|201060|200910|13
1632111740000|2021-09-20 04:22:20|201066.3|200916.3|201065.7|200915.7|201066.3|200916.3|201065|200915|5
1632111750000|2021-09-20 04:22:30|201063.6|200913.6|201068.7|200918.7|201068.8|200918.8|201063.6|200913.6|9
1632111760000|2021-09-20 04:22:40|201068.8|200918.8|201071.8|200921.8|201072.4|200922.4|201068.8|200918.8|8
1632111770000|2021-09-20 04:22:50|201072.1|200922.1|201060.4|200910.4|201072.1|200922.1|201058.8|200908.8|11
1632111780000|2021-09-20 04:23:00|201056.5|200906.5|201063.9|200913.9|201070.8|200920.8|201056.5|200906.5|18
1632111790000|2021-09-20 04:23:10|201063.3|200913.3|201063.8|200913.8|201066.2|200916.2|201063.3|200913.3|17
1632111800000|2021-09-20 04:23:20|201063.7|200913.7|201067.4|200917.4|201068.8|200918.8|201063.7|200913.7|12
1632111810000|2021-09-20 04:23:30|201066.2|200916.2|201062.5|200912.5|201067|200917|201057|200907|5
1632111820000|2021-09-20 04:23:40|201064.6|200914.6|201066.3|200916.3|201067.1|200917.1|201064.6|200914.6|9
1632111830000|2021-09-20 04:23:50|201067.2|200917.2|201064.8|200914.8|201067.6|200917.6|201064.8|200914.8|14
1632111840000|2021-09-20 04:24:00|201065|200915|201065.6|200915.6|201066.6|200916.6|201065|200915|10
1632111850000|2021-09-20 04:24:10|201065.3|200915.3|201067.7|200917.7|201069|200919|201065.3|200915.3|14
1632111860000|2021-09-20 04:24:20|201067.5|200917.5|201064.2|200914.2|201069|200919|201063.9|200913.9|16
1632111870000|2021-09-20 04:24:30|201065.3|200915.3|201065.9|200915.9|201067.9|200917.9|201061.5|200911.5|13
1632111880000|2021-09-20 04:24:40|201066.9|200916.9|201068.5|200918.5|201068.6|200918.6|201064.7|200914.7|13
1632111890000|2021-09-20 04:24:50|201069.5|200919.5|201064.9|200914.9|201069.5|200919.5|201063.5|200913.5|8
1632111900000|2021-09-20 04:25:00|201061.1|200911.1|201060.3|200910.3|201067.3|200917.3|201059.4|200909.4|24
1632111910000|2021-09-20 04:25:10|201062|200912|201062.5|200912.5|201063.2|200913.2|201060.7|200910.7|15
1632111920000|2021-09-20 04:25:20|201062.2|200912.2|201067.6|200917.6|201067.6|200917.6|201060.3|200910.3|16
1632111930000|2021-09-20 04:25:30|201064.9|200914.9|201063|200913|201064.9|200914.9|201062.4|200912.4|15
1632111940000|2021-09-20 04:25:40|201064.5|200914.5|201048.2|200898.2|201065.3|200915.3|201047.1|200897.1|25
1632111950000|2021-09-20 04:25:50|201047.3|200897.3|201049.8|200899.8|201054.4|200904.4|201047.2|200897.2|13
1632111960000|2021-09-20 04:26:00|201048.2|200898.2|201051.8|200901.8|201052.9|200902.9|201048.2|200898.2|14
1632111970000|2021-09-20 04:26:10|201051.7|200901.7|201055.5|200905.5|201055.5|200905.5|201048.9|200898.9|11
1632111980000|2021-09-20 04:26:20|201057.5|200907.5|201055.1|200905.1|201057.5|200907.5|201050|200900|8
1632111990000|2021-09-20 04:26:30|201054.4|200904.4|201046.6|200896.6|201055.3|200905.3|201046.6|200896.6|7
1632112000000|2021-09-20 04:26:40|201052|200902|201051.6|200901.6|201054|200904|201044.9|200894.9|14
1632112010000|2021-09-20 04:26:50|201048|200898|201052.9|200902.9|201060.2|200910.2|201048|200898|21
1632112020000|2021-09-20 04:27:00|201051.4|200901.4|201054.6|200904.6|201055.4|200905.4|201051.4|200901.4|13
1632112030000|2021-09-20 04:27:10|201054|200904|201062.5|200912.5|201067.1|200917.1|201054|200904|17
1632112040000|2021-09-20 04:27:20|201063.1|200913.1|201060.4|200910.4|201063.9|200913.9|201059.2|200909.2|11
1632112050000|2021-09-20 04:27:30|201059.9|200909.9|201056.1|200906.1|201062.3|200912.3|201056.1|200906.1|25
1632112060000|2021-09-20 04:27:40|201054.4|200904.4|201058.2|200908.2|201058.8|200908.8|201049.4|200899.4|27
1632112070000|2021-09-20 04:27:50|201058|200908|201055.9|200905.9|201059.7|200909.7|201052.5|200902.5|21
1632112080000|2021-09-20 04:28:00|201055.2|200905.2|201053.1|200903.1|201060.3|200910.3|201051.7|200901.7|28
1632112090000|2021-09-20 04:28:10|201055.1|200905.1|201053.3|200903.3|201055.3|200905.3|201050.8|200900.8|10
1632112100000|2021-09-20 04:28:20|201053|200903|201054|200904|201056|200906|201053|200903|11
1632112110000|2021-09-20 04:28:30|201051.1|200901.1|201054|200904|201054.7|200904.7|201050|200900|14
1632112120000|2021-09-20 04:28:40|201055.8|200905.8|201051.5|200901.5|201057.6|200907.6|201049.8|200899.8|18
1632112130000|2021-09-20 04:28:50|201049.1|200899.1|201047.6|200897.6|201053.9|200903.9|201046|200896|20
1632112140000|2021-09-20 04:29:00|201059|200909|201054|200904|201061.3|200911.3|201045.5|200895.5|16
1632112150000|2021-09-20 04:29:10|201054.3|200904.3|201055.6|200905.6|201056.4|200906.4|201053.9|200903.9|5
1632112160000|2021-09-20 04:29:20|201053.7|200903.7|201054.8|200904.8|201054.8|200904.8|201050.7|200900.7|7
1632112170000|2021-09-20 04:29:30|201054.9|200904.9|201059.7|200909.7|201060.2|200910.2|201054.9|200904.9|11
1632112180000|2021-09-20 04:29:40|201059|200909|201055.1|200905.1|201059|200909|201052.9|200902.9|9
1632112190000|2021-09-20 04:29:50|201055.2|200905.2|201049.4|200899.4|201056.2|200906.2|201049|200899|16
1632112200000|2021-09-20 04:30:00|201049.5|200899.5|201064.9|200914.9|201065.5|200915.5|201049.5|200899.5|31
1632112210000|2021-09-20 04:30:10|201065|200915|201065.5|200915.5|201066.9|200916.9|201063.9|200913.9|25
1632112220000|2021-09-20 04:30:20|201060.6|200910.6|201066.1|200916.1|201067.7|200917.7|201060.6|200910.6|23
1632112230000|2021-09-20 04:30:30|201066.7|200916.7|201069.5|200919.5|201070.9|200920.9|201066.7|200916.7|17
1632112240000|2021-09-20 04:30:40|201069.7|200919.7|201067.2|200917.2|201070.1|200920.1|201064|200914|18
1632112250000|2021-09-20 04:30:50|201066.4|200916.4|201069.2|200919.2|201071.5|200921.5|201066.4|200916.4|14
1632112260000|2021-09-20 04:31:00|201070.4|200920.4|201071.8|200921.8|201072.2|200922.2|201070.4|200920.4|9
1632112270000|2021-09-20 04:31:10|201071.9|200921.9|201069.4|200919.4|201072.7|200922.7|201069.4|200919.4|6
1632112280000|2021-09-20 04:31:20|201070.9|200920.9|201069.5|200919.5|201071.8|200921.8|201068.7|200918.7|19
1632112290000|2021-09-20 04:31:30|201070.1|200920.1|201066.1|200916.1|201070.4|200920.4|201066|200916|18
1632112300000|2021-09-20 04:31:40|201066.9|200916.9|201068.1|200918.1|201068.5|200918.5|201066.6|200916.6|19
1632112310000|2021-09-20 04:31:50|201068|200918|201069.2|200919.2|201069.2|200919.2|201067.3|200917.3|8
1632112320000|2021-09-20 04:32:00|201068.1|200918.1|201066.8|200916.8|201070.2|200920.2|201066.6|200916.6|12
1632112330000|2021-09-20 04:32:10|201067.5|200917.5|201067|200917|201068.5|200918.5|201064.1|200914.1|13
1632112340000|2021-09-20 04:32:20|201067.7|200917.7|201066.7|200916.7|201067.9|200917.9|201066.6|200916.6|14
1632112350000|2021-09-20 04:32:30|201066.8|200916.8|201065|200915|201066.8|200916.8|201063.2|200913.2|14
1632112360000|2021-09-20 04:32:40|201064.6|200914.6|201065.3|200915.3|201068|200918|201064.6|200914.6|18
1632112370000|2021-09-20 04:32:50|201065.6|200915.6|201069.6|200919.6|201069.6|200919.6|201064.1|200914.1|23
1632112380000|2021-09-20 04:33:00|201070.2|200920.2|201068.8|200918.8|201072.1|200922.1|201065.8|200915.8|19
1632112390000|2021-09-20 04:33:10|201069|200919|201070.9|200920.9|201071.5|200921.5|201069|200919|22
1632112400000|2021-09-20 04:33:20|201071.1|200921.1|201065.2|200915.2|201071.3|200921.3|201064.7|200914.7|20
1632112410000|2021-09-20 04:33:30|201065.4|200915.4|201067.1|200917.1|201068.2|200918.2|201065.4|200915.4|11
1632112420000|2021-09-20 04:33:40|201067|200917|201067.1|200917.1|201068.2|200918.2|201067|200917|4
1632112430000|2021-09-20 04:33:50|201066.7|200916.7|201066.6|200916.6|201066.8|200916.8|201065.5|200915.5|9
1632112440000|2021-09-20 04:34:00|201066.7|200916.7|201066.9|200916.9|201068.2|200918.2|201061|200911|19
1632112450000|2021-09-20 04:34:10|201067.6|200917.6|201066.2|200916.2|201067.7|200917.7|201064.1|200914.1|10
1632112460000|2021-09-20 04:34:20|201066|200916|201064.1|200914.1|201066.4|200916.4|201061.4|200911.4|19
1632112470000|2021-09-20 04:34:30|201064.2|200914.2|201065.9|200915.9|201066.8|200916.8|201063.5|200913.5|9
1632112480000|2021-09-20 04:34:40|201066.2|200916.2|201064.2|200914.2|201066.2|200916.2|201062.8|200912.8|8
1632112490000|2021-09-20 04:34:50|201064.4|200914.4|201063.6|200913.6|201065.2|200915.2|201063.6|200913.6|7
1632112500000|2021-09-20 04:35:00|201066.6|200916.6|201065.7|200915.7|201067.1|200917.1|201065.7|200915.7|9
1632112510000|2021-09-20 04:35:10|201066.3|200916.3|201065.2|200915.2|201066.9|200916.9|201065.1|200915.1|10
1632112520000|2021-09-20 04:35:20|201066.3|200916.3|201062.4|200912.4|201066.3|200916.3|201060.1|200910.1|17
1632112530000|2021-09-20 04:35:30|201062.6|200912.6|201063.6|200913.6|201064.1|200914.1|201062.2|200912.2|7
1632112540000|2021-09-20 04:35:40|201063.5|200913.5|201063.1|200913.1|201064.6|200914.6|201063.1|200913.1|9
1632112550000|2021-09-20 04:35:50|201063.2|200913.2|201063.1|200913.1|201063.2|200913.2|201060.9|200910.9|6
1632112560000|2021-09-20 04:36:00|201063.2|200913.2|201063.5|200913.5|201064.7|200914.7|201063.1|200913.1|21
1632112570000|2021-09-20 04:36:10|201064.8|200914.8|201063.2|200913.2|201064.9|200914.9|201059.4|200909.4|18
1632112580000|2021-09-20 04:36:20|201063|200913|201063.5|200913.5|201066.2|200916.2|201062.1|200912.1|21
1632112590000|2021-09-20 04:36:30|201064|200914|201064.8|200914.8|201064.8|200914.8|201064|200914|4
1632112600000|2021-09-20 04:36:40|201064.9|200914.9|201065.8|200915.8|201066.3|200916.3|201064.5|200914.5|7
1632112610000|2021-09-20 04:36:50|201065.9|200915.9|201066.2|200916.2|201067.1|200917.1|201065.6|200915.6|10
1632112620000|2021-09-20 04:37:00|201066.1|200916.1|201066.5|200916.5|201066.7|200916.7|201065.7|200915.7|11
1632112630000|2021-09-20 04:37:10|201067.1|200917.1|201063.9|200913.9|201067.1|200917.1|201061.7|200911.7|9
1632112640000|2021-09-20 04:37:20|201064.1|200914.1|201066.2|200916.2|201066.7|200916.7|201063.9|200913.9|9
1632112650000|2021-09-20 04:37:30|201067.9|200917.9|201064.1|200914.1|201067.9|200917.9|201060.9|200910.9|11
1632112660000|2021-09-20 04:37:40|201063.4|200913.4|201065.5|200915.5|201066.6|200916.6|201061.7|200911.7|12
1632112670000|2021-09-20 04:37:50|201066|200916|201066.1|200916.1|201066.5|200916.5|201065.4|200915.4|9
1632112680000|2021-09-20 04:38:00|201062.5|200912.5|201054.5|200904.5|201063.7|200913.7|201048.3|200898.3|17
1632112690000|2021-09-20 04:38:10|201053.8|200903.8|201061.4|200911.4|201061.4|200911.4|201053.8|200903.8|25
1632112700000|2021-09-20 04:38:20|201060.9|200910.9|201059|200909|201063.7|200913.7|201058.8|200908.8|20
1632112710000|2021-09-20 04:38:30|201061.3|200911.3|201061.4|200911.4|201065.2|200915.2|201059.7|200909.7|23
1632112720000|2021-09-20 04:38:40|201060.9|200910.9|201063.4|200913.4|201064.5|200914.5|201060.6|200910.6|27
1632112730000|2021-09-20 04:38:50|201061.9|200911.9|201068.3|200918.3|201068.3|200918.3|201060.2|200910.2|18
1632112740000|2021-09-20 04:39:00|201067.1|200917.1|201064.5|200914.5|201068|200918|201060.9|200910.9|15
1632112750000|2021-09-20 04:39:10|201064.4|200914.4|201063.2|200913.2|201066.4|200916.4|201063.2|200913.2|12
1632112760000|2021-09-20 04:39:20|201062.8|200912.8|201064.7|200914.7|201064.7|200914.7|201062.1|200912.1|8
1632112770000|2021-09-20 04:39:30|201060|200910|201067|200917|201069.7|200919.7|201060|200910|9
1632112780000|2021-09-20 04:39:40|201067.2|200917.2|201066.8|200916.8|201067.2|200917.2|201061.8|200911.8|9
1632112790000|2021-09-20 04:39:50|201066.7|200916.7|201065.3|200915.3|201066.7|200916.7|201065.2|200915.2|14
1632112800000|2021-09-20 04:40:00|201065.4|200915.4|201066.9|200916.9|201066.9|200916.9|201065.4|200915.4|14
1632112810000|2021-09-20 04:40:10|201066.1|200916.1|201066.4|200916.4|201066.9|200916.9|201066|200916|11
1632112820000|2021-09-20 04:40:20|201066.6|200916.6|201066.4|200916.4|201066.6|200916.6|201066|200916|3
1632112830000|2021-09-20 04:40:30|201065.7|200915.7|201067.3|200917.3|201067.3|200917.3|201065.7|200915.7|8
1632112840000|2021-09-20 04:40:40|201067.1|200917.1|201066.8|200916.8|201067.1|200917.1|201065.6|200915.6|21
1632112850000|2021-09-20 04:40:50|201065.6|200915.6|201063.2|200913.2|201066.4|200916.4|201061.9|200911.9|17
1632112860000|2021-09-20 04:41:00|201062.9|200912.9|201062.7|200912.7|201065.2|200915.2|201061.3|200911.3|13
1632112870000|2021-09-20 04:41:10|201064.8|200914.8|201053.7|200903.7|201064.8|200914.8|201053.4|200903.4|20
1632112880000|2021-09-20 04:41:20|201053.9|200903.9|201050.7|200900.7|201057.9|200907.9|201050.7|200900.7|14
1632112890000|2021-09-20 04:41:30|201051.5|200901.5|201056.6|200906.6|201058|200908|201051.5|200901.5|22
1632112900000|2021-09-20 04:41:40|201056.5|200906.5|201050.9|200900.9|201056.5|200906.5|201048.3|200898.3|13
1632112910000|2021-09-20 04:41:50|201051|200901|201053.4|200903.4|201053.4|200903.4|201049.9|200899.9|21
1632112920000|2021-09-20 04:42:00|201052.4|200902.4|201054|200904|201057.4|200907.4|201044.3|200894.3|17
1632112930000|2021-09-20 04:42:10|201053.2|200903.2|201055.1|200905.1|201060.2|200910.2|201053.2|200903.2|21
1632112940000|2021-09-20 04:42:20|201056.8|200906.8|201056|200906|201058.4|200908.4|201054.6|200904.6|16
1632112950000|2021-09-20 04:42:30|201056.1|200906.1|201056.5|200906.5|201057.9|200907.9|201055.2|200905.2|10
1632112960000|2021-09-20 04:42:40|201056.7|200906.7|201060.6|200910.6|201061.7|200911.7|201056.7|200906.7|13
1632112970000|2021-09-20 04:42:50|201060.7|200910.7|201054.7|200904.7|201061.8|200911.8|201050.6|200900.6|13
1632112980000|2021-09-20 04:43:00|201054.1|200904.1|201055.1|200905.1|201055.9|200905.9|201049.2|200899.2|15
1632112990000|2021-09-20 04:43:10|201055.5|200905.5|201054.9|200904.9|201055.6|200905.6|201052.9|200902.9|8
1632113000000|2021-09-20 04:43:20|201054.6|200904.6|201055.7|200905.7|201057.7|200907.7|201054.6|200904.6|9
1632113010000|2021-09-20 04:43:30|201055.4|200905.4|201061.7|200911.7|201062.1|200912.1|201055.4|200905.4|10
1632113020000|2021-09-20 04:43:40|201062|200912|201062.9|200912.9|201063.1|200913.1|201058|200908|11
1632113030000|2021-09-20 04:43:50|201055.6|200905.6|201035.1|200885.1|201055.6|200905.6|201031.4|200881.4|31
1632113040000|2021-09-20 04:44:00|201034.7|200884.7|201027.8|200877.8|201034.7|200884.7|201024.2|200874.2|24
1632113050000|2021-09-20 04:44:10|201027.7|200877.7|201023.6|200873.6|201028.1|200878.1|201018.2|200868.2|18
1632113060000|2021-09-20 04:44:20|201023|200873|201026.2|200876.2|201027.4|200877.4|201023|200873|16
1632113070000|2021-09-20 04:44:30|201026|200876|201025.2|200875.2|201028.5|200878.5|201016.2|200866.2|14
1632113080000|2021-09-20 04:44:40|201024.3|200874.3|201023.5|200873.5|201027.5|200877.5|201023.1|200873.1|26
1632113090000|2021-09-20 04:44:50|201026.5|200876.5|201019.8|200869.8|201026.5|200876.5|201015.9|200865.9|24
1632113100000|2021-09-20 04:45:00|201019.9|200869.9|201017.7|200867.7|201019.9|200869.9|201016.3|200866.3|19
1632113110000|2021-09-20 04:45:10|201018.1|200868.1|201021.4|200871.4|201021.5|200871.5|201017.9|200867.9|17
1632113120000|2021-09-20 04:45:20|201022.6|200872.6|201023.1|200873.1|201023.1|200873.1|201021.3|200871.3|5
1632113130000|2021-09-20 04:45:30|201017|200867|201023.5|200873.5|201023.5|200873.5|201017|200867|11
1632113140000|2021-09-20 04:45:40|201022.8|200872.8|201021.7|200871.7|201022.9|200872.9|201015.9|200865.9|11
1632113150000|2021-09-20 04:45:50|201021.6|200871.6|201023.2|200873.2|201023.2|200873.2|201021.5|200871.5|6
1632113160000|2021-09-20 04:46:00|201023|200873|201024.3|200874.3|201025.3|200875.3|201023|200873|13
1632113170000|2021-09-20 04:46:10|201027|200877|201017.5|200867.5|201027.2|200877.2|201013.3|200863.3|13
1632113180000|2021-09-20 04:46:20|201023.4|200873.4|201021.9|200871.9|201025.7|200875.7|201018.3|200868.3|21
1632113190000|2021-09-20 04:46:30|201021.7|200871.7|201021.2|200871.2|201022.6|200872.6|201018.9|200868.9|19
1632113200000|2021-09-20 04:46:40|201020.5|200870.5|201023|200873|201024.3|200874.3|201020.5|200870.5|21
1632113210000|2021-09-20 04:46:50|201023.5|200873.5|201023.4|200873.4|201023.9|200873.9|201021.8|200871.8|15
1632113220000|2021-09-20 04:47:00|201022.9|200872.9|201021|200871|201024.1|200874.1|201018.2|200868.2|20
1632113230000|2021-09-20 04:47:10|201021.6|200871.6|201022.8|200872.8|201022.8|200872.8|201018.7|200868.7|14
1632113240000|2021-09-20 04:47:20|201023.1|200873.1|201024|200874|201024|200874|201022.4|200872.4|8
1632113250000|2021-09-20 04:47:30|201023.8|200873.8|201023.6|200873.6|201025|200875|201022.4|200872.4|12
1632113260000|2021-09-20 04:47:40|201023|200873|201019.6|200869.6|201024.7|200874.7|201017.7|200867.7|17
1632113270000|2021-09-20 04:47:50|201020.2|200870.2|201023.8|200873.8|201023.8|200873.8|201020.2|200870.2|15
1632113280000|2021-09-20 04:48:00|201023.4|200873.4|201021.6|200871.6|201023.6|200873.6|201019.5|200869.5|22
1632113290000|2021-09-20 04:48:10|201021.3|200871.3|201024.1|200874.1|201025|200875|201018.4|200868.4|12
1632113300000|2021-09-20 04:48:20|201024.7|200874.7|201018|200868|201026.3|200876.3|201016|200866|23
1632113310000|2021-09-20 04:48:30|201019.7|200869.7|201022.7|200872.7|201023.2|200873.2|201019.2|200869.2|12
1632113320000|2021-09-20 04:48:40|201021.3|200871.3|201024.4|200874.4|201024.4|200874.4|201018.1|200868.1|11
1632113330000|2021-09-20 04:48:50|201025.8|200875.8|201022.6|200872.6|201025.8|200875.8|201022.6|200872.6|12
1632113340000|2021-09-20 04:49:00|201024.5|200874.5|201021.7|200871.7|201028.3|200878.3|201017.5|200867.5|14
1632113350000|2021-09-20 04:49:10|201023.1|200873.1|201015.6|200865.6|201023.1|200873.1|201014|200864|17
1632113360000|2021-09-20 04:49:20|201017.8|200867.8|201005.5|200855.5|201018.3|200868.3|200998.2|200848.2|23
1632113370000|2021-09-20 04:49:30|201005.1|200855.1|201006.4|200856.4|201007|200857|201001.2|200851.2|13
1632113380000|2021-09-20 04:49:40|201006.9|200856.9|201004|200854|201006.9|200856.9|201003.2|200853.2|14
1632113390000|2021-09-20 04:49:50|201004.1|200854.1|201004.3|200854.3|201008.4|200858.4|201004.1|200854.1|21
1632113400000|2021-09-20 04:50:00|201001.1|200851.1|201000.7|200850.7|201004|200854|201000.3|200850.3|13
1632113410000|2021-09-20 04:50:10|201000.1|200850.1|200990.6|200840.6|201000.1|200850.1|200989.6|200839.6|17
1632113420000|2021-09-20 04:50:20|200989.6|200839.6|200989.9|200839.9|200997.9|200847.9|200987.7|200837.7|16
1632113430000|2021-09-20 04:50:30|200989.1|200839.1|200990.4|200840.4|200992.3|200842.3|200988.1|200838.1|20
1632113440000|2021-09-20 04:50:40|200989.7|200839.7|200989.4|200839.4|200990.8|200840.8|200988.7|200838.7|19
1632113450000|2021-09-20 04:50:50|200989|200839|200988.9|200838.9|200989.4|200839.4|200985.8|200835.8|14
1632113460000|2021-09-20 04:51:00|200987.9|200837.9|200986.3|200836.3|200988.8|200838.8|200984.5|200834.5|15
1632113470000|2021-09-20 04:51:10|200985.7|200835.7|200989.9|200839.9|200989.9|200839.9|200985.7|200835.7|17
1632113480000|2021-09-20 04:51:20|200990|200840|200986.5|200836.5|200990|200840|200986.5|200836.5|15
1632113490000|2021-09-20 04:51:30|200989.3|200839.3|200990|200840|200991.9|200841.9|200989.2|200839.2|14
1632113500000|2021-09-20 04:51:40|200989.7|200839.7|200985.3|200835.3|200991.7|200841.7|200985.3|200835.3|13
1632113510000|2021-09-20 04:51:50|200985.5|200835.5|200986.8|200836.8|200987.2|200837.2|200985.5|200835.5|13
1632113520000|2021-09-20 04:52:00|200987.1|200837.1|200988|200838|200988.2|200838.2|200986.2|200836.2|15
1632113530000|2021-09-20 04:52:10|200987.2|200837.2|200990.2|200840.2|200990.6|200840.6|200986.6|200836.6|12
1632113540000|2021-09-20 04:52:20|200988.4|200838.4|200988.7|200838.7|200988.8|200838.8|200988.2|200838.2|9
1632113550000|2021-09-20 04:52:30|200989.2|200839.2|200986.1|200836.1|200989.6|200839.6|200986.1|200836.1|5
1632113560000|2021-09-20 04:52:40|200980.1|200830.1|200974.5|200824.5|200985.3|200835.3|200958.3|200808.3|19
1632113570000|2021-09-20 04:52:50|200976.6|200826.6|200979.5|200829.5|200987.9|200837.9|200976.6|200826.6|18
1632113580000|2021-09-20 04:53:00|200979.6|200829.6|200979.1|200829.1|200983.1|200833.1|200977.9|200827.9|16
1632113590000|2021-09-20 04:53:10|200978.9|200828.9|200982|200832|200982.3|200832.3|200978.9|200828.9|14
1632113600000|2021-09-20 04:53:20|200981.9|200831.9|200943.2|200793.2|200982.1|200832.1|200940.5|200790.5|18
1632113610000|2021-09-20 04:53:30|200942.3|200792.3|200942.9|200792.9|200948.3|200798.3|200940.8|200790.8|22
1632113620000|2021-09-20 04:53:40|200942.6|200792.6|200943.5|200793.5|200944.2|200794.2|200942.6|200792.6|11
1632113630000|2021-09-20 04:53:50|200943.1|200793.1|200945|200795|200945|200795|200943.1|200793.1|8
1632113640000|2021-09-20 04:54:00|200945.6|200795.6|200942.6|200792.6|200945.6|200795.6|200940.3|200790.3|11
1632113650000|2021-09-20 04:54:10|200942.4|200792.4|200943.6|200793.6|200946.3|200796.3|200941|200791|11
1632113660000|2021-09-20 04:54:20|200943.4|200793.4|200944.1|200794.1|200944.6|200794.6|200943.1|200793.1|7
1632113670000|2021-09-20 04:54:30|200942.7|200792.7|200944.9|200794.9|200944.9|200794.9|200939.4|200789.4|8
1632113680000|2021-09-20 04:54:40|200944.1|200794.1|200943.4|200793.4|200944.7|200794.7|200943.3|200793.3|9
1632113690000|2021-09-20 04:54:50|200944.1|200794.1|200943.1|200793.1|200944.1|200794.1|200942.2|200792.2|10
1632113700000|2021-09-20 04:55:00|200943.2|200793.2|200944.8|200794.8|200946.2|200796.2|200943.2|200793.2|15
1632113710000|2021-09-20 04:55:10|200945.2|200795.2|200945.6|200795.6|200945.6|200795.6|200940|200790|11
1632113720000|2021-09-20 04:55:20|200944.2|200794.2|200940.8|200790.8|200945.4|200795.4|200940.6|200790.6|11
1632113730000|2021-09-20 04:55:30|200942.8|200792.8|200942.7|200792.7|200942.8|200792.8|200942.2|200792.2|5
1632113740000|2021-09-20 04:55:40|200941.8|200791.8|200938.8|200788.8|200942.2|200792.2|200938.8|200788.8|13
1632113750000|2021-09-20 04:55:50|200938.6|200788.6|200938.2|200788.2|200940|200790|200938.2|200788.2|7
1632113760000|2021-09-20 04:56:00|200939|200789|200930.5|200780.5|200939|200789|200928.4|200778.4|6
1632113770000|2021-09-20 04:56:10|200933.5|200783.5|200934.2|200784.2|200934.8|200784.8|200931.5|200781.5|11
1632113780000|2021-09-20 04:56:20|200932.9|200782.9|200931.9|200781.9|200939.4|200789.4|200930.6|200780.6|11
1632113790000|2021-09-20 04:56:30|200937.2|200787.2|200937.7|200787.7|200937.7|200787.7|200935.1|200785.1|6
1632113800000|2021-09-20 04:56:40|200936.1|200786.1|200937.4|200787.4|200938.5|200788.5|200935.9|200785.9|12
1632113810000|2021-09-20 04:56:50|200936.6|200786.6|200937.2|200787.2|200941.5|200791.5|200927.4|200777.4|16
1632113820000|2021-09-20 04:57:00|200937.3|200787.3|200934.9|200784.9|200937.3|200787.3|200934.9|200784.9|4
1632113830000|2021-09-20 04:57:10|200934.3|200784.3|200934.4|200784.4|200939.3|200789.3|200934.3|200784.3|11
1632113840000|2021-09-20 04:57:20|200934.1|200784.1|200928.7|200778.7|200936.7|200786.7|200928.7|200778.7|13
1632113850000|2021-09-20 04:57:30|200930.5|200780.5|200931.3|200781.3|200932.9|200782.9|200930.5|200780.5|4
1632113860000|2021-09-20 04:57:40|200940|200790|200931.6|200781.6|200940|200790|200929.2|200779.2|7
1632113870000|2021-09-20 04:57:50|200935.3|200785.3|200931.3|200781.3|200935.3|200785.3|200931.3|200781.3|4
1632113880000|2021-09-20 04:58:00|200937|200787|200939.7|200789.7|200942.4|200792.4|200933.9|200783.9|11
1632113890000|2021-09-20 04:58:10|200940.2|200790.2|200931.5|200781.5|200940.2|200790.2|200924.8|200774.8|16
1632113900000|2021-09-20 04:58:20|200931.8|200781.8|200942.2|200792.2|200942.2|200792.2|200930.3|200780.3|17
1632113910000|2021-09-20 04:58:30|200941.7|200791.7|200936.9|200786.9|200942.1|200792.1|200936.9|200786.9|7
1632113920000|2021-09-20 04:58:40|200937.9|200787.9|200941.4|200791.4|200941.5|200791.5|200937.9|200787.9|10
1632113930000|2021-09-20 04:58:50|200941.3|200791.3|200941.6|200791.6|200941.6|200791.6|200939.3|200789.3|11
1632113940000|2021-09-20 04:59:00|200941.8|200791.8|200930.5|200780.5|200943.2|200793.2|200930.1|200780.1|10
1632113950000|2021-09-20 04:59:10|200931.4|200781.4|200933.6|200783.6|200935.2|200785.2|200931.4|200781.4|15
1632113960000|2021-09-20 04:59:20|200935|200785|200940|200790|200945|200795|200935|200785|20
1632113970000|2021-09-20 04:59:30|200943.7|200793.7|200934.2|200784.2|200943.7|200793.7|200928.4|200778.4|19
1632113980000|2021-09-20 04:59:40|200934.9|200784.9|200940.7|200790.7|200942|200792|200932.9|200782.9|18
1632113990000|2021-09-20 04:59:50|200943.4|200793.4|200939.9|200789.9|200943.9|200793.9|200939.4|200789.4|16
1632114000000|2021-09-20 05:00:00|200943.3|200793.3|200938.5|200788.5|200945.5|200795.5|200932.7|200782.7|24
1632114010000|2021-09-20 05:00:10|200939.5|200789.5|200938|200788|200942.4|200792.4|200935.7|200785.7|21
1632114020000|2021-09-20 05:00:20|200937.7|200787.7|200932.2|200782.2|200938.6|200788.6|200930|200780|16
1632114030000|2021-09-20 05:00:30|200933.9|200783.9|200937.9|200787.9|200940.7|200790.7|200933.9|200783.9|24
1632114040000|2021-09-20 05:00:40|200938|200788|200932.6|200782.6|200938|200788|200928.5|200778.5|16
1632114050000|2021-09-20 05:00:50|200932.8|200782.8|200930.4|200780.4|200934.6|200784.6|200929.8|200779.8|11
1632114060000|2021-09-20 05:01:00|200930.3|200780.3|200942.2|200792.2|200944.4|200794.4|200930.3|200780.3|24
1632114070000|2021-09-20 05:01:10|200941.9|200791.9|200943.4|200793.4|200945.2|200795.2|200939.4|200789.4|17
1632114080000|2021-09-20 05:01:20|200942.8|200792.8|200941|200791|200942.9|200792.9|200938.2|200788.2|7
1632114090000|2021-09-20 05:01:30|200941.3|200791.3|200945.4|200795.4|200945.4|200795.4|200941.3|200791.3|12
1632114100000|2021-09-20 05:01:40|200945.2|200795.2|200946.8|200796.8|200948|200798|200944.5|200794.5|27
1632114110000|2021-09-20 05:01:50|200945.6|200795.6|200939|200789|200945.9|200795.9|200938.8|200788.8|18
1632114120000|2021-09-20 05:02:00|200940.9|200790.9|200943.7|200793.7|200946.1|200796.1|200940.9|200790.9|17
1632114130000|2021-09-20 05:02:10|200943.5|200793.5|200947.6|200797.6|200948.1|200798.1|200940.8|200790.8|16
1632114140000|2021-09-20 05:02:20|200947.8|200797.8|200941.4|200791.4|200948.2|200798.2|200938.4|200788.4|13
1632114150000|2021-09-20 05:02:30|200942.5|200792.5|200943.7|200793.7|200944.7|200794.7|200942|200792|14
1632114160000|2021-09-20 05:02:40|200943.5|200793.5|200945.3|200795.3|200945.5|200795.5|200943.5|200793.5|12
1632114170000|2021-09-20 05:02:50|200945.2|200795.2|200941.1|200791.1|200945.4|200795.4|200936.2|200786.2|13
1632114180000|2021-09-20 05:03:00|200942.8|200792.8|200945.4|200795.4|200946.8|200796.8|200941.5|200791.5|11
1632114190000|2021-09-20 05:03:10|200945|200795|200940.5|200790.5|200945.4|200795.4|200940.5|200790.5|6
1632114200000|2021-09-20 05:03:20|200945.1|200795.1|200942.4|200792.4|200947.3|200797.3|200941.6|200791.6|15
1632114210000|2021-09-20 05:03:30|200942.8|200792.8|200937.9|200787.9|200942.8|200792.8|200930.7|200780.7|8
1632114220000|2021-09-20 05:03:40|200937.7|200787.7|200937|200787|200938|200788|200935.2|200785.2|10
1632114230000|2021-09-20 05:03:50|200937.1|200787.1|200939.9|200789.9|200940.7|200790.7|200937.1|200787.1|9
1632114240000|2021-09-20 05:04:00|200939.8|200789.8|200933.3|200783.3|200939.8|200789.8|200932|200782|14
1632114250000|2021-09-20 05:04:10|200933.4|200783.4|200937.6|200787.6|200938.5|200788.5|200933.4|200783.4|14
1632114260000|2021-09-20 05:04:20|200935.9|200785.9|200940.1|200790.1|200940.1|200790.1|200935.9|200785.9|17
1632114270000|2021-09-20 05:04:30|200939.8|200789.8|200937.1|200787.1|200940.3|200790.3|200933.7|200783.7|16
1632114280000|2021-09-20 05:04:40|200937.3|200787.3|200936.7|200786.7|200937.3|200787.3|200935.7|200785.7|9
1632114290000|2021-09-20 05:04:50|200936.3|200786.3|200937|200787|200937.8|200787.8|200935.6|200785.6|14
1632114300000|2021-09-20 05:05:00|200937.7|200787.7|200933.9|200783.9|200940.1|200790.1|200931.2|200781.2|14
1632114310000|2021-09-20 05:05:10|200935.6|200785.6|200936.7|200786.7|200937.6|200787.6|200934.5|200784.5|11
1632114320000|2021-09-20 05:05:20|200937.2|200787.2|200936.9|200786.9|200940.2|200790.2|200936.8|200786.8|10
1632114330000|2021-09-20 05:05:30|200939.2|200789.2|200935.3|200785.3|200939.2|200789.2|200930.4|200780.4|17
1632114340000|2021-09-20 05:05:40|200934.7|200784.7|200936.6|200786.6|200936.6|200786.6|200934.7|200784.7|8
1632114350000|2021-09-20 05:05:50|200936.4|200786.4|200901.5|200751.5|200936.4|200786.4|200901.5|200751.5|13
1632114360000|2021-09-20 05:06:00|200902.2|200752.2|200895.9|200745.9|200902.8|200752.8|200895.6|200745.6|17
1632114370000|2021-09-20 05:06:10|200897.9|200747.9|200891.8|200741.8|200903.1|200753.1|200891.8|200741.8|14
1632114380000|2021-09-20 05:06:20|200892.6|200742.6|200899|200749|200899|200749|200888.7|200738.7|12
1632114390000|2021-09-20 05:06:30|200895.8|200745.8|200896.2|200746.2|200900.3|200750.3|200889.5|200739.5|17
1632114400000|2021-09-20 05:06:40|200897.1|200747.1|200903|200753|200905.4|200755.4|200897.1|200747.1|22
1632114410000|2021-09-20 05:06:50|200904|200754|200900.5|200750.5|200905.7|200755.7|200897.1|200747.1|12
1632114420000|2021-09-20 05:07:00|200901.1|200751.1|200900.6|200750.6|200902|200752|200898.4|200748.4|10
1632114430000|2021-09-20 05:07:10|200900.4|200750.4|200895|200745|200902.7|200752.7|200895|200745|8
1632114440000|2021-09-20 05:07:20|200899.2|200749.2|200904.1|200754.1|200906.8|200756.8|200899.2|200749.2|21
1632114450000|2021-09-20 05:07:30|200903.9|200753.9|200905.8|200755.8|200907.1|200757.1|200903.4|200753.4|14
1632114460000|2021-09-20 05:07:40|200905.2|200755.2|200901.3|200751.3|200905.2|200755.2|200899.2|200749.2|21
1632114470000|2021-09-20 05:07:50|200901.8|200751.8|200906.5|200756.5|200909.6|200759.6|200899.3|200749.3|25
1632114480000|2021-09-20 05:08:00|200906.8|200756.8|200903.5|200753.5|200909.4|200759.4|200901.5|200751.5|28
1632114490000|2021-09-20 05:08:10|200903.1|200753.1|200904.7|200754.7|200907.3|200757.3|200903.1|200753.1|28
1632114500000|2021-09-20 05:08:20|200904|200754|200908.1|200758.1|200909|200759|200904|200754|22
1632114510000|2021-09-20 05:08:30|200907.9|200757.9|200931.5|200781.5|200931.8|200781.8|200907.9|200757.9|22
1632114520000|2021-09-20 05:08:40|200932|200782|200951|200801|200955.7|200805.7|200931.5|200781.5|16
1632114530000|2021-09-20 05:08:50|200951.8|200801.8|200942.3|200792.3|200952.5|200802.5|200942.3|200792.3|18
1632114540000|2021-09-20 05:09:00|200944.5|200794.5|200946.2|200796.2|200946.6|200796.6|200942.5|200792.5|21
1632114550000|2021-09-20 05:09:10|200946.1|200796.1|200941.3|200791.3|200947.4|200797.4|200940.9|200790.9|14
1632114560000|2021-09-20 05:09:20|200941|200791|200948.5|200798.5|200950.1|200800.1|200941|200791|20
1632114570000|2021-09-20 05:09:30|200948.6|200798.6|200951.2|200801.2|200951.2|200801.2|200948.3|200798.3|17
1632114580000|2021-09-20 05:09:40|200952.2|200802.2|200952.8|200802.8|200953.5|200803.5|200948.1|200798.1|18
1632114590000|2021-09-20 05:09:50|200953|200803|200952.6|200802.6|200957.3|200807.3|200945.8|200795.8|14
1632114600000|2021-09-20 05:10:00|200952.3|200802.3|200948.5|200798.5|200952.3|200802.3|200948.1|200798.1|13
1632114610000|2021-09-20 05:10:10|200948.6|200798.6|200947.4|200797.4|200951.4|200801.4|200947.3|200797.3|10
1632114620000|2021-09-20 05:10:20|200948.1|200798.1|200950.5|200800.5|200950.5|200800.5|200943.9|200793.9|7
1632114630000|2021-09-20 05:10:30|200950.8|200800.8|200949.1|200799.1|200950.8|200800.8|200946|200796|12
1632114640000|2021-09-20 05:10:40|200948.9|200798.9|200940.5|200790.5|200949.7|200799.7|200940.5|200790.5|10
1632114650000|2021-09-20 05:10:50|200941.5|200791.5|200945.1|200795.1|200948.1|200798.1|200941.5|200791.5|21
1632114660000|2021-09-20 05:11:00|200946.3|200796.3|200935|200785|200946.9|200796.9|200935|200785|8
1632114670000|2021-09-20 05:11:10|200937.2|200787.2|200944|200794|200945.2|200795.2|200937.2|200787.2|12
1632114680000|2021-09-20 05:11:20|200943.9|200793.9|200945.5|200795.5|200946.5|200796.5|200943.9|200793.9|14
1632114690000|2021-09-20 05:11:30|200945.7|200795.7|200938.1|200788.1|200947.5|200797.5|200936.5|200786.5|23
1632114700000|2021-09-20 05:11:40|200940.2|200790.2|200946.6|200796.6|200946.6|200796.6|200936.9|200786.9|15
1632114710000|2021-09-20 05:11:50|200945.9|200795.9|200946.1|200796.1|200947.5|200797.5|200942.3|200792.3|20
1632114720000|2021-09-20 05:12:00|200946.5|200796.5|200947.7|200797.7|200947.7|200797.7|200943.3|200793.3|15
1632114730000|2021-09-20 05:12:10|200947.6|200797.6|200946.7|200796.7|200947.6|200797.6|200946.7|200796.7|7
1632114740000|2021-09-20 05:12:20|200946.8|200796.8|200952.9|200802.9|200954.2|200804.2|200945.1|200795.1|22
1632114750000|2021-09-20 05:12:30|200954.6|200804.6|200954.2|200804.2|200954.9|200804.9|200952.6|200802.6|21
1632114760000|2021-09-20 05:12:40|200954.7|200804.7|200954.2|200804.2|200954.7|200804.7|200948.6|200798.6|14
1632114770000|2021-09-20 05:12:50|200954.3|200804.3|200985.8|200835.8|200986.8|200836.8|200953.5|200803.5|27
1632114780000|2021-09-20 05:13:00|200986.7|200836.7|200983.1|200833.1|200988.4|200838.4|200980.5|200830.5|19
1632114790000|2021-09-20 05:13:10|200983|200833|200980.8|200830.8|200983.9|200833.9|200977.8|200827.8|18
1632114800000|2021-09-20 05:13:20|200980.9|200830.9|200983.2|200833.2|200984.2|200834.2|200980.9|200830.9|10
1632114810000|2021-09-20 05:13:30|200983|200833|200981.2|200831.2|200983|200833|200979.4|200829.4|6
1632114820000|2021-09-20 05:13:40|200981.5|200831.5|200979.8|200829.8|200981.8|200831.8|200977.6|200827.6|4
1632114830000|2021-09-20 05:13:50|200980.6|200830.6|200980.1|200830.1|200981.5|200831.5|200976.3|200826.3|11
1632114840000|2021-09-20 05:14:00|200978.1|200828.1|200978.4|200828.4|200979.3|200829.3|200977.2|200827.2|10
1632114850000|2021-09-20 05:14:10|200978.9|200828.9|200989.9|200839.9|200989.9|200839.9|200976.2|200826.2|18
1632114860000|2021-09-20 05:14:20|200988.3|200838.3|200984.6|200834.6|200989.8|200839.8|200983.5|200833.5|19
1632114870000|2021-09-20 05:14:30|200983.9|200833.9|200985.5|200835.5|200985.6|200835.6|200983.9|200833.9|9
1632114880000|2021-09-20 05:14:40|200985|200835|200989.1|200839.1|200989.1|200839.1|200985|200835|5
1632114890000|2021-09-20 05:14:50|200989|200839|200982.1|200832.1|200989.4|200839.4|200982.1|200832.1|13
1632114900000|2021-09-20 05:15:00|200982.8|200832.8|200986.2|200836.2|200988.3|200838.3|200982.8|200832.8|13
1632114910000|2021-09-20 05:15:10|200986|200836|200982.6|200832.6|200989.3|200839.3|200982.6|200832.6|13
1632114920000|2021-09-20 05:15:20|200983.6|200833.6|200985.8|200835.8|200987.4|200837.4|200983.6|200833.6|9
1632114930000|2021-09-20 05:15:30|200986.7|200836.7|200977.8|200827.8|200986.7|200836.7|200975.2|200825.2|14
1632114940000|2021-09-20 05:15:40|200979.9|200829.9|200973.7|200823.7|200981.1|200831.1|200973.7|200823.7|23
1632114950000|2021-09-20 05:15:50|200974.7|200824.7|200981.5|200831.5|200981.5|200831.5|200974.6|200824.6|11
1632114960000|2021-09-20 05:16:00|200981.4|200831.4|200971.3|200821.3|200982|200832|200969.8|200819.8|27
1632114970000|2021-09-20 05:16:10|200954.9|200804.9|200962.1|200812.1|200963.7|200813.7|200954.9|200804.9|15
1632114980000|2021-09-20 05:16:20|200961.8|200811.8|200937|200787|200961.8|200811.8|200936.5|200786.5|25
1632114990000|2021-09-20 05:16:30|200939|200789|200937.4|200787.4|200943|200793|200937.3|200787.3|12
1632115000000|2021-09-20 05:16:40|200940.1|200790.1|200948.9|200798.9|200948.9|200798.9|200935.1|200785.1|15
1632115010000|2021-09-20 05:16:50|200948.6|200798.6|200939.8|200789.8|200948.6|200798.6|200936.9|200786.9|21
1632115020000|2021-09-20 05:17:00|200938.2|200788.2|200936.9|200786.9|200939.5|200789.5|200929.4|200779.4|21
1632115030000|2021-09-20 05:17:10|200937.2|200787.2|200931.4|200781.4|200938.6|200788.6|200931.4|200781.4|21
1632115040000|2021-09-20 05:17:20|200931.3|200781.3|200938.8|200788.8|200940.8|200790.8|200922.4|200772.4|25
1632115050000|2021-09-20 05:17:30|200937.4|200787.4|200947.1|200797.1|200950.5|200800.5|200934.1|200784.1|16
1632115060000|2021-09-20 05:17:40|200948.3|200798.3|200937.4|200787.4|200948.3|200798.3|200932.7|200782.7|20
1632115070000|2021-09-20 05:17:50|200939.4|200789.4|200937.6|200787.6|200942.7|200792.7|200936.1|200786.1|26
1632115080000|2021-09-20 05:18:00|200936.8|200786.8|200941.4|200791.4|200943.5|200793.5|200932.9|200782.9|22
1632115090000|2021-09-20 05:18:10|200940.7|200790.7|200936.7|200786.7|200944.1|200794.1|200936.1|200786.1|28
1632115100000|2021-09-20 05:18:20|200938.4|200788.4|200935.8|200785.8|200942.8|200792.8|200933.5|200783.5|30
1632115110000|2021-09-20 05:18:30|200942.2|200792.2|200994.3|200844.3|200998.3|200848.3|200939.2|200789.2|28
1632115120000|2021-09-20 05:18:40|200994|200844|200996.1|200846.1|201007.2|200857.2|200993.8|200843.8|31
1632115130000|2021-09-20 05:18:50|200998.8|200848.8|201005.4|200855.4|201024|200874|200998.8|200848.8|17
1632115140000|2021-09-20 05:19:00|201005.3|200855.3|201018.2|200868.2|201032.6|200882.6|201005.1|200855.1|22
1632115150000|2021-09-20 05:19:10|201018.1|200868.1|201018.7|200868.7|201023.6|200873.6|201018.1|200868.1|24
1632115160000|2021-09-20 05:19:20|201019.4|200869.4|201019.8|200869.8|201023.3|200873.3|201019.1|200869.1|22
1632115170000|2021-09-20 05:19:30|201024.6|200874.6|201014.8|200864.8|201024.6|200874.6|201007.5|200857.5|27
1632115180000|2021-09-20 05:19:40|201016|200866|201023.4|200873.4|201023.4|200873.4|201015|200865|24
1632115190000|2021-09-20 05:19:50|201022.9|200872.9|201013.9|200863.9|201028.5|200878.5|201011.4|200861.4|25
1632115200000|2021-09-20 05:20:00|201013.1|200863.1|201019.9|200869.9|201021.4|200871.4|201012.7|200862.7|16
1632115210000|2021-09-20 05:20:10|201022.5|200872.5|201005.4|200855.4|201022.5|200872.5|201000.4|200850.4|26
1632115220000|2021-09-20 05:20:20|201005.2|200855.2|201005.1|200855.1|201006.2|200856.2|201002|200852|13
1632115230000|2021-09-20 05:20:30|201006.6|200856.6|201015.9|200865.9|201023.7|200873.7|201006.6|200856.6|24
1632115240000|2021-09-20 05:20:40|201015.4|200865.4|201016.4|200866.4|201020.6|200870.6|201010.4|200860.4|24
1632115250000|2021-09-20 05:20:50|201014.9|200864.9|201021.8|200871.8|201023.2|200873.2|201014.9|200864.9|12
1632115260000|2021-09-20 05:21:00|201015.6|200865.6|201015.6|200865.6|201018|200868|201014.1|200864.1|13
1632115270000|2021-09-20 05:21:10|201019.8|200869.8|201015.2|200865.2|201019.8|200869.8|201012.7|200862.7|13
1632115280000|2021-09-20 05:21:20|201018.5|200868.5|201010.9|200860.9|201028.1|200878.1|201010|200860|25
1632115290000|2021-09-20 05:21:30|201008.2|200858.2|201029|200879|201029.6|200879.6|201005.3|200855.3|18
1632115300000|2021-09-20 05:21:40|201028.5|200878.5|201026.2|200876.2|201028.5|200878.5|201021|200871|19
1632115310000|2021-09-20 05:21:50|201024.4|200874.4|201027.8|200877.8|201029.9|200879.9|201024.4|200874.4|8
1632115320000|2021-09-20 05:22:00|201027|200877|201025.7|200875.7|201027|200877|201021.3|200871.3|16
1632115330000|2021-09-20 05:22:10|201025.2|200875.2|201026.3|200876.3|201026.5|200876.5|201023.1|200873.1|14
1632115340000|2021-09-20 05:22:20|201029|200879|201024.7|200874.7|201029|200879|201020.4|200870.4|24
1632115350000|2021-09-20 05:22:30|201023.7|200873.7|201029.7|200879.7|201029.7|200879.7|201023.7|200873.7|10
1632115360000|2021-09-20 05:22:40|201030.1|200880.1|201033.3|200883.3|201033.3|200883.3|201016|200866|12
1632115370000|2021-09-20 05:22:50|201027.9|200877.9|201024.2|200874.2|201029.8|200879.8|201023|200873|14
1632115380000|2021-09-20 05:23:00|201023.7|200873.7|201025.8|200875.8|201025.9|200875.9|201021.9|200871.9|12
1632115390000|2021-09-20 05:23:10|201025.2|200875.2|200998.2|200848.2|201028.4|200878.4|200990.2|200840.2|19
1632115400000|2021-09-20 05:23:20|200996.6|200846.6|200995.3|200845.3|201002.8|200852.8|200995.3|200845.3|10
1632115410000|2021-09-20 05:23:30|200995.4|200845.4|200994.3|200844.3|200997.2|200847.2|200993.8|200843.8|14
1632115420000|2021-09-20 05:23:40|200994.2|200844.2|200982|200832|200995.5|200845.5|200980.2|200830.2|18
1632115430000|2021-09-20 05:23:50|200982.9|200832.9|200976.8|200826.8|200988.5|200838.5|200965.8|200815.8|25
1632115440000|2021-09-20 05:24:00|200985.4|200835.4|200984.8|200834.8|200988.8|200838.8|200970.3|200820.3|20
1632115450000|2021-09-20 05:24:10|200987.8|200837.8|200978.6|200828.6|200987.8|200837.8|200978.6|200828.6|8
1632115460000|2021-09-20 05:24:20|200980.9|200830.9|200982|200832|200988.8|200838.8|200977.5|200827.5|12
1632115470000|2021-09-20 05:24:30|200983.3|200833.3|200972.5|200822.5|200987.9|200837.9|200971.7|200821.7|22
1632115480000|2021-09-20 05:24:40|200971.4|200821.4|200969.9|200819.9|200977.7|200827.7|200968.6|200818.6|9
1632115490000|2021-09-20 05:24:50|200971.4|200821.4|200970.8|200820.8|200971.7|200821.7|200970.4|200820.4|7
1632115500000|2021-09-20 05:25:00|200972.5|200822.5|200945|200795|200972.9|200822.9|200939.4|200789.4|24
1632115510000|2021-09-20 05:25:10|200943.9|200793.9|200942.6|200792.6|200948.3|200798.3|200940.2|200790.2|22
1632115520000|2021-09-20 05:25:20|200945.8|200795.8|200954.5|200804.5|200954.5|200804.5|200944|200794|16
1632115530000|2021-09-20 05:25:30|200956.3|200806.3|200945.2|200795.2|200958.4|200808.4|200942.7|200792.7|24
1632115540000|2021-09-20 05:25:40|200942.8|200792.8|200946.6|200796.6|200954.9|200804.9|200942.8|200792.8|15
1632115550000|2021-09-20 05:25:50|200948.7|200798.7|200942.7|200792.7|200957.1|200807.1|200939.8|200789.8|23
1632115560000|2021-09-20 05:26:00|200943|200793|200948.7|200798.7|200952.6|200802.6|200943|200793|22
1632115570000|2021-09-20 05:26:10|200949.6|200799.6|200936.3|200786.3|200949.8|200799.8|200935.5|200785.5|25
1632115580000|2021-09-20 05:26:20|200936.5|200786.5|200949.8|200799.8|200949.8|200799.8|200935.9|200785.9|17
1632115590000|2021-09-20 05:26:30|200948|200798|200938|200788|200948|200798|200937|200787|11
1632115600000|2021-09-20 05:26:40|200937|200787|200941.8|200791.8|200943.3|200793.3|200934.2|200784.2|18
1632115610000|2021-09-20 05:26:50|200937.3|200787.3|200937.7|200787.7|200943.1|200793.1|200937.3|200787.3|12
1632115620000|2021-09-20 05:27:00|200937.5|200787.5|200936.1|200786.1|200937.9|200787.9|200934.3|200784.3|10
1632115630000|2021-09-20 05:27:10|200940.2|200790.2|200924.9|200774.9|200940.2|200790.2|200920|200770|22
1632115640000|2021-09-20 05:27:20|200925.1|200775.1|200924.2|200774.2|200925.2|200775.2|200924|200774|8
1632115650000|2021-09-20 05:27:30|200924.5|200774.5|200928.9|200778.9|200932.6|200782.6|200924.5|200774.5|10
1632115660000|2021-09-20 05:27:40|200928.5|200778.5|200943|200793|200945.1|200795.1|200913.1|200763.1|21
1632115670000|2021-09-20 05:27:50|200943.5|200793.5|200942.9|200792.9|200944.4|200794.4|200937.1|200787.1|26
1632115680000|2021-09-20 05:28:00|200943.2|200793.2|200940|200790|200943.2|200793.2|200940|200790|18
1632115690000|2021-09-20 05:28:10|200939.7|200789.7|200943.3|200793.3|200943.6|200793.6|200939.7|200789.7|15
1632115700000|2021-09-20 05:28:20|200942.6|200792.6|200946|200796|200946.8|200796.8|200942|200792|17
1632115710000|2021-09-20 05:28:30|200945.5|200795.5|200950|200800|200953.1|200803.1|200945.5|200795.5|25
1632115720000|2021-09-20 05:28:40|200948.5|200798.5|200947.1|200797.1|200951.1|200801.1|200946.2|200796.2|14
1632115730000|2021-09-20 05:28:50|200948.7|200798.7|200954.5|200804.5|200957.6|200807.6|200948.5|200798.5|11
1632115740000|2021-09-20 05:29:00|200955.4|200805.4|200953|200803|200957.3|200807.3|200949|200799|18
1632115750000|2021-09-20 05:29:10|200953.1|200803.1|200943.1|200793.1|200954.3|200804.3|200942.3|200792.3|15
1632115760000|2021-09-20 05:29:20|200944.2|200794.2|200942.5|200792.5|200955.1|200805.1|200940.5|200790.5|16
1632115770000|2021-09-20 05:29:30|200942|200792|200941|200791|200947.8|200797.8|200941|200791|11
1632115780000|2021-09-20 05:29:40|200940.8|200790.8|200941.2|200791.2|200941.2|200791.2|200937.3|200787.3|17
1632115790000|2021-09-20 05:29:50|200942.1|200792.1|200943.7|200793.7|200949.5|200799.5|200936.4|200786.4|13
1632115800000|2021-09-20 05:30:00|200943.2|200793.2|200940.6|200790.6|200947|200797|200940.6|200790.6|20
1632115810000|2021-09-20 05:30:10|200940.7|200790.7|200935.9|200785.9|200943.4|200793.4|200933.6|200783.6|30
1632115820000|2021-09-20 05:30:20|200935.5|200785.5|200935|200785|200936|200786|200934.2|200784.2|16
1632115830000|2021-09-20 05:30:30|200933.2|200783.2|200939.8|200789.8|200939.8|200789.8|200933.2|200783.2|20
1632115840000|2021-09-20 05:30:40|200939.7|200789.7|200933.5|200783.5|200939.7|200789.7|200931.1|200781.1|16
1632115850000|2021-09-20 05:30:50|200935.2|200785.2|200934.1|200784.1|200937|200787|200934.1|200784.1|11
1632115860000|2021-09-20 05:31:00|200934.6|200784.6|200938.9|200788.9|200938.9|200788.9|200934.6|200784.6|19
1632115870000|2021-09-20 05:31:10|200939.2|200789.2|200936.6|200786.6|200940.4|200790.4|200936.1|200786.1|29
1632115880000|2021-09-20 05:31:20|200936.2|200786.2|200940.8|200790.8|200940.8|200790.8|200932.9|200782.9|27
1632115890000|2021-09-20 05:31:30|200940.4|200790.4|200935.6|200785.6|200940.4|200790.4|200935.6|200785.6|17
1632115900000|2021-09-20 05:31:40|200937|200787|200934.8|200784.8|200938.9|200788.9|200932.7|200782.7|35
1632115910000|2021-09-20 05:31:50|200935.6|200785.6|200940.9|200790.9|200942.4|200792.4|200934.7|200784.7|22
1632115920000|2021-09-20 05:32:00|200940.6|200790.6|200939.8|200789.8|200943.1|200793.1|200936.2|200786.2|32
1632115930000|2021-09-20 05:32:10|200940.3|200790.3|200938.1|200788.1|200940.7|200790.7|200934.6|200784.6|27
1632115940000|2021-09-20 05:32:20|200935.4|200785.4|200936.2|200786.2|200941.3|200791.3|200934.5|200784.5|35
1632115950000|2021-09-20 05:32:30|200935.7|200785.7|200938.8|200788.8|200942.3|200792.3|200935|200785|36
1632115960000|2021-09-20 05:32:40|200941.2|200791.2|200939.9|200789.9|200942.7|200792.7|200937.9|200787.9|39
1632115970000|2021-09-20 05:32:50|200939.3|200789.3|200939.5|200789.5|200940.3|200790.3|200931.1|200781.1|37
1632115980000|2021-09-20 05:33:00|200939.1|200789.1|200939.4|200789.4|200943.5|200793.5|200936.5|200786.5|25
1632115990000|2021-09-20 05:33:10|200940.7|200790.7|200941.3|200791.3|200944.1|200794.1|200937.5|200787.5|28
1632116000000|2021-09-20 05:33:20|200941.5|200791.5|200939.3|200789.3|200942.5|200792.5|200936.8|200786.8|15
1632116010000|2021-09-20 05:33:30|200940.4|200790.4|200936.4|200786.4|200942.4|200792.4|200935.5|200785.5|26
1632116020000|2021-09-20 05:33:40|200938.4|200788.4|200941.8|200791.8|200943.3|200793.3|200937.8|200787.8|26
1632116030000|2021-09-20 05:33:50|200940.7|200790.7|200946.3|200796.3|200946.7|200796.7|200937.9|200787.9|15
1632116040000|2021-09-20 05:34:00|200946.7|200796.7|200944.7|200794.7|200984.5|200834.5|200943.3|200793.3|23
1632116050000|2021-09-20 05:34:10|200943.3|200793.3|200940.5|200790.5|200944.1|200794.1|200939.4|200789.4|20
1632116060000|2021-09-20 05:34:20|200941.4|200791.4|200938.3|200788.3|200942.6|200792.6|200931.5|200781.5|22
1632116070000|2021-09-20 05:34:30|200937.6|200787.6|200934.4|200784.4|200940.9|200790.9|200933.5|200783.5|20
1632116080000|2021-09-20 05:34:40|200934.7|200784.7|200942.4|200792.4|200944|200794|200933|200783|18
1632116090000|2021-09-20 05:34:50|200942.6|200792.6|200962.6|200812.6|200963.8|200813.8|200941.3|200791.3|19
1632116100000|2021-09-20 05:35:00|200961.2|200811.2|200983.1|200833.1|200985.7|200835.7|200958.6|200808.6|22
1632116110000|2021-09-20 05:35:10|200983.3|200833.3|200983.4|200833.4|200985.5|200835.5|200975.2|200825.2|23
1632116120000|2021-09-20 05:35:20|200982.6|200832.6|200978.3|200828.3|200983.9|200833.9|200974.4|200824.4|33
1632116130000|2021-09-20 05:35:30|200978.2|200828.2|200972.3|200822.3|200978.2|200828.2|200960.8|200810.8|24
1632116140000|2021-09-20 05:35:40|200972.5|200822.5|200971.7|200821.7|200973.5|200823.5|200969.3|200819.3|12
1632116150000|2021-09-20 05:35:50|200972|200822|200948.6|200798.6|200973.2|200823.2|200948.4|200798.4|22
1632116160000|2021-09-20 05:36:00|200946.5|200796.5|200929.6|200779.6|200948|200798|200929.6|200779.6|30
1632116170000|2021-09-20 05:36:10|200930.1|200780.1|200938.1|200788.1|200940.4|200790.4|200929.1|200779.1|25
1632116180000|2021-09-20 05:36:20|200937.8|200787.8|200934.4|200784.4|200938.5|200788.5|200934.1|200784.1|16
1632116190000|2021-09-20 05:36:30|200935|200785|200936.3|200786.3|200939|200789|200933.4|200783.4|13
1632116200000|2021-09-20 05:36:40|200934.5|200784.5|200933.7|200783.7|200936.7|200786.7|200933.2|200783.2|26
1632116210000|2021-09-20 05:36:50|200933.8|200783.8|200931.7|200781.7|200938.4|200788.4|200928.8|200778.8|20
1632116220000|2021-09-20 05:37:00|200932.1|200782.1|200932|200782|200933.4|200783.4|200930.3|200780.3|24
1632116230000|2021-09-20 05:37:10|200931.9|200781.9|200931.5|200781.5|200932.7|200782.7|200929.6|200779.6|19
1632116240000|2021-09-20 05:37:20|200930.7|200780.7|200923.2|200773.2|200933.3|200783.3|200916.7|200766.7|15
1632116250000|2021-09-20 05:37:30|200926.6|200776.6|200929.9|200779.9|200931.5|200781.5|200926.6|200776.6|16
1632116260000|2021-09-20 05:37:40|200930.1|200780.1|200928.8|200778.8|200935.4|200785.4|200928.8|200778.8|21
1632116270000|2021-09-20 05:37:50|200930.4|200780.4|200928.8|200778.8|200930.6|200780.6|200928.8|200778.8|7
1632116280000|2021-09-20 05:38:00|200930.2|200780.2|200926.7|200776.7|200930.6|200780.6|200926.7|200776.7|13
1632116290000|2021-09-20 05:38:10|200925.2|200775.2|200930.4|200780.4|200930.7|200780.7|200925.2|200775.2|18
1632116300000|2021-09-20 05:38:20|200929.8|200779.8|200935|200785|200938.4|200788.4|200929.8|200779.8|25
1632116310000|2021-09-20 05:38:30|200936.1|200786.1|200925.4|200775.4|200936.1|200786.1|200924.4|200774.4|16
1632116320000|2021-09-20 05:38:40|200931.1|200781.1|200929.8|200779.8|200933.5|200783.5|200929.2|200779.2|23
1632116330000|2021-09-20 05:38:50|200929.5|200779.5|200935.4|200785.4|200938.1|200788.1|200929.5|200779.5|23
1632116340000|2021-09-20 05:39:00|200937.9|200787.9|200929.3|200779.3|200937.9|200787.9|200928.2|200778.2|29
1632116350000|2021-09-20 05:39:10|200929.5|200779.5|200935.1|200785.1|200935.1|200785.1|200929.5|200779.5|15
1632116360000|2021-09-20 05:39:20|200934.8|200784.8|200938.5|200788.5|200940.9|200790.9|200934.8|200784.8|18
1632116370000|2021-09-20 05:39:30|200942|200792|200951.1|200801.1|200952.2|200802.2|200942|200792|22
1632116380000|2021-09-20 05:39:40|200946.5|200796.5|200946.1|200796.1|200950.5|200800.5|200944.2|200794.2|27
1632116390000|2021-09-20 05:39:50|200946|200796|200945.6|200795.6|200946.6|200796.6|200942.8|200792.8|30
1632116400000|2021-09-20 05:40:00|200945.1|200795.1|200948.9|200798.9|200951.7|200801.7|200945.1|200795.1|29
1632116410000|2021-09-20 05:40:10|200949.1|200799.1|200947.3|200797.3|200950.2|200800.2|200943.8|200793.8|29
1632116420000|2021-09-20 05:40:20|200947.1|200797.1|200946.8|200796.8|200949.4|200799.4|200946|200796|12
1632116430000|2021-09-20 05:40:30|200947.1|200797.1|200950.6|200800.6|200950.6|200800.6|200940.8|200790.8|26
1632116440000|2021-09-20 05:40:40|200950.4|200800.4|200937.2|200787.2|200950.5|200800.5|200932|200782|21
1632116450000|2021-09-20 05:40:50|200934.1|200784.1|200938.4|200788.4|200938.4|200788.4|200930.8|200780.8|16
1632116460000|2021-09-20 05:41:00|200935.2|200785.2|200938|200788|200938.6|200788.6|200935.2|200785.2|11
1632116470000|2021-09-20 05:41:10|200932.6|200782.6|200932.7|200782.7|200934.5|200784.5|200920.7|200770.7|22
1632116480000|2021-09-20 05:41:20|200935|200785|200898.8|200748.8|200935|200785|200893.8|200743.8|32
1632116490000|2021-09-20 05:41:30|200900.1|200750.1|200897|200747|200900.1|200750.1|200893.7|200743.7|23
1632116500000|2021-09-20 05:41:40|200896.7|200746.7|200894.6|200744.6|200898.5|200748.5|200893.8|200743.8|12
1632116510000|2021-09-20 05:41:50|200894.7|200744.7|200895|200745|200896.5|200746.5|200894.3|200744.3|10
1632116520000|2021-09-20 05:42:00|200895.6|200745.6|200886.4|200736.4|200896.9|200746.9|200877.3|200727.3|12
1632116530000|2021-09-20 05:42:10|200885.5|200735.5|200890.6|200740.6|200890.6|200740.6|200885.2|200735.2|5
1632116540000|2021-09-20 05:42:20|200892|200742|200893.3|200743.3|200893.3|200743.3|200881.6|200731.6|11
1632116550000|2021-09-20 05:42:30|200891|200741|200900.7|200750.7|200900.7|200750.7|200883.9|200733.9|19
1632116560000|2021-09-20 05:42:40|200900|200750|200895.1|200745.1|200900.6|200750.6|200893.2|200743.2|15
1632116570000|2021-09-20 05:42:50|200895.4|200745.4|200889.6|200739.6|200896.1|200746.1|200889.6|200739.6|12
1632116580000|2021-09-20 05:43:00|200892.7|200742.7|200892.2|200742.2|200892.9|200742.9|200889.8|200739.8|10
1632116590000|2021-09-20 05:43:10|200893.7|200743.7|200891.6|200741.6|200894.2|200744.2|200889.1|200739.1|11
1632116600000|2021-09-20 05:43:20|200892.7|200742.7|200890.3|200740.3|200893.7|200743.7|200889.1|200739.1|12
1632116610000|2021-09-20 05:43:30|200893.5|200743.5|200890.4|200740.4|200894.2|200744.2|200886.4|200736.4|13
1632116620000|2021-09-20 05:43:40|200890|200740|200882.8|200732.8|200901.3|200751.3|200877.6|200727.6|20
1632116630000|2021-09-20 05:43:50|200884|200734|200889.7|200739.7|200889.7|200739.7|200882.8|200732.8|16
1632116640000|2021-09-20 05:44:00|200884.1|200734.1|200892.9|200742.9|200893|200743|200883.6|200733.6|14
1632116650000|2021-09-20 05:44:10|200892.7|200742.7|200885.4|200735.4|200892.7|200742.7|200885.4|200735.4|8
1632116660000|2021-09-20 05:44:20|200888.1|200738.1|200888.4|200738.4|200888.6|200738.6|200882.7|200732.7|12
1632116670000|2021-09-20 05:44:30|200887.9|200737.9|200896.4|200746.4|200896.4|200746.4|200884.9|200734.9|12
1632116680000|2021-09-20 05:44:40|200896.7|200746.7|200893.1|200743.1|200896.7|200746.7|200892.9|200742.9|12
1632116690000|2021-09-20 05:44:50|200889.7|200739.7|200884.1|200734.1|200893.6|200743.6|200879.3|200729.3|18
1632116700000|2021-09-20 05:45:00|200886.2|200736.2|200871.6|200721.6|200890.5|200740.5|200869.3|200719.3|16
1632116710000|2021-09-20 05:45:10|200870.5|200720.5|200875.2|200725.2|200875.5|200725.5|200868.9|200718.9|18
1632116720000|2021-09-20 05:45:20|200874.7|200724.7|200874.7|200724.7|200877.1|200727.1|200872.8|200722.8|22
1632116730000|2021-09-20 05:45:30|200874.6|200724.6|200870.2|200720.2|200875.4|200725.4|200867.9|200717.9|19
1632116740000|2021-09-20 05:45:40|200869.2|200719.2|200872.6|200722.6|200872.6|200722.6|200869|200719|12
1632116750000|2021-09-20 05:45:50|200872.9|200722.9|200875.1|200725.1|200876.3|200726.3|200872.9|200722.9|16
1632116760000|2021-09-20 05:46:00|200875.5|200725.5|200876.5|200726.5|200876.8|200726.8|200873.1|200723.1|25
1632116770000|2021-09-20 05:46:10|200876.9|200726.9|200875|200725|200876.9|200726.9|200874.2|200724.2|22
1632116780000|2021-09-20 05:46:20|200873.9|200723.9|200862.9|200712.9|200875.5|200725.5|200858.9|200708.9|23
1632116790000|2021-09-20 05:46:30|200861.5|200711.5|200857.8|200707.8|200862.1|200712.1|200856.3|200706.3|24
1632116800000|2021-09-20 05:46:40|200858.3|200708.3|200861.9|200711.9|200861.9|200711.9|200858|200708|9
1632116810000|2021-09-20 05:46:50|200861.7|200711.7|200862.3|200712.3|200862.3|200712.3|200858.5|200708.5|6
1632116820000|2021-09-20 05:47:00|200863|200713|200858|200708|200863|200713|200858|200708|8
1632116830000|2021-09-20 05:47:10|200857.5|200707.5|200856.7|200706.7|200858|200708|200851.7|200701.7|6
1632116840000|2021-09-20 05:47:20|200855.3|200705.3|200854.1|200704.1|200856.1|200706.1|200850.9|200700.9|15
1632116850000|2021-09-20 05:47:30|200854.6|200704.6|200853.7|200703.7|200855.6|200705.6|200853.3|200703.3|13
1632116860000|2021-09-20 05:47:40|200854.6|200704.6|200853.5|200703.5|200854.6|200704.6|200850.8|200700.8|9
1632116870000|2021-09-20 05:47:50|200853.4|200703.4|200857.2|200707.2|200858.3|200708.3|200853.4|200703.4|15
1632116880000|2021-09-20 05:48:00|200858.8|200708.8|200857.3|200707.3|200865.7|200715.7|200857.3|200707.3|6
1632116890000|2021-09-20 05:48:10|200856.5|200706.5|200854.3|200704.3|200856.6|200706.6|200854.3|200704.3|7
1632116900000|2021-09-20 05:48:20|200854.6|200704.6|200850|200700|200855.9|200705.9|200848|200698|8
1632116910000|2021-09-20 05:48:30|200853.8|200703.8|200854.6|200704.6|200861.5|200711.5|200849.2|200699.2|11
1632116920000|2021-09-20 05:48:40|200856.4|200706.4|200859.4|200709.4|200859.4|200709.4|200856.3|200706.3|13
1632116930000|2021-09-20 05:48:50|200857.7|200707.7|200859.6|200709.6|200860.1|200710.1|200857|200707|14
1632116940000|2021-09-20 05:49:00|200860.5|200710.5|200856.7|200706.7|200861.1|200711.1|200856.7|200706.7|13
1632116950000|2021-09-20 05:49:10|200855.5|200705.5|200855.6|200705.6|200858.3|200708.3|200852.8|200702.8|17
1632116960000|2021-09-20 05:49:20|200854.7|200704.7|200859.5|200709.5|200860.3|200710.3|200852.9|200702.9|19
1632116970000|2021-09-20 05:49:30|200859|200709|200857.3|200707.3|200859.4|200709.4|200856.1|200706.1|10
1632116980000|2021-09-20 05:49:40|200859.4|200709.4|200860.3|200710.3|200860.9|200710.9|200859.3|200709.3|16
1632116990000|2021-09-20 05:49:50|200860|200710|200863.6|200713.6|200863.6|200713.6|200859.7|200709.7|12
1632117000000|2021-09-20 05:50:00|200863.8|200713.8|200859.3|200709.3|200863.8|200713.8|200858.2|200708.2|11
1632117010000|2021-09-20 05:50:10|200859|200709|200861.9|200711.9|200863.5|200713.5|200858.6|200708.6|14
1632117020000|2021-09-20 05:50:20|200863.5|200713.5|200861.2|200711.2|200863.5|200713.5|200861|200711|9
1632117030000|2021-09-20 05:50:30|200861.8|200711.8|200863.4|200713.4|200864.1|200714.1|200861.8|200711.8|12
1632117040000|2021-09-20 05:50:40|200862.7|200712.7|200861.6|200711.6|200863.5|200713.5|200861.4|200711.4|11
1632117050000|2021-09-20 05:50:50|200862.1|200712.1|200861.5|200711.5|200862.6|200712.6|200861|200711|14
1632117060000|2021-09-20 05:51:00|200861.6|200711.6|200856.9|200706.9|200861.6|200711.6|200853.3|200703.3|9
1632117070000|2021-09-20 05:51:10|200853.8|200703.8|200853.6|200703.6|200857.7|200707.7|200847.8|200697.8|25
1632117080000|2021-09-20 05:51:20|200852.7|200702.7|200855.3|200705.3|200856.7|200706.7|200852.3|200702.3|18
1632117090000|2021-09-20 05:51:30|200854.9|200704.9|200857.1|200707.1|200857.2|200707.2|200853.4|200703.4|8
1632117100000|2021-09-20 05:51:40|200857.2|200707.2|200858.8|200708.8|200859.7|200709.7|200857.2|200707.2|11
1632117110000|2021-09-20 05:51:50|200858.7|200708.7|200859.7|200709.7|200860.2|200710.2|200858.7|200708.7|12
1632117120000|2021-09-20 05:52:00|200860.3|200710.3|200859.4|200709.4|200864.7|200714.7|200859.4|200709.4|16
1632117130000|2021-09-20 05:52:10|200859.1|200709.1|200863.5|200713.5|200870.5|200720.5|200856.2|200706.2|27
1632117140000|2021-09-20 05:52:20|200864.9|200714.9|200861.6|200711.6|200867.6|200717.6|200860.3|200710.3|26
1632117150000|2021-09-20 05:52:30|200860.7|200710.7|200859.3|200709.3|200862.4|200712.4|200859.3|200709.3|8
1632117160000|2021-09-20 05:52:40|200861.9|200711.9|200860.3|200710.3|200865.6|200715.6|200857.9|200707.9|13
1632117170000|2021-09-20 05:52:50|200859.6|200709.6|200863.1|200713.1|200863.8|200713.8|200859.6|200709.6|19
1632117180000|2021-09-20 05:53:00|200863.4|200713.4|200864.1|200714.1|200864.5|200714.5|200861.1|200711.1|24
1632117190000|2021-09-20 05:53:10|200866.3|200716.3|200873.1|200723.1|200874.5|200724.5|200863.8|200713.8|14
1632117200000|2021-09-20 05:53:20|200873|200723|200884.2|200734.2|200885.9|200735.9|200873|200723|17
1632117210000|2021-09-20 05:53:30|200883.9|200733.9|200890.6|200740.6|200890.6|200740.6|200876.8|200726.8|18
1632117220000|2021-09-20 05:53:40|200891.6|200741.6|200887.9|200737.9|200891.8|200741.8|200887.9|200737.9|22
1632117230000|2021-09-20 05:53:50|200889.5|200739.5|200884.8|200734.8|200889.5|200739.5|200884.8|200734.8|19
1632117240000|2021-09-20 05:54:00|200886|200736|200865.4|200715.4|200889.2|200739.2|200865|200715|27
1632117250000|2021-09-20 05:54:10|200866.5|200716.5|200863.2|200713.2|200868.2|200718.2|200861.7|200711.7|17
1632117260000|2021-09-20 05:54:20|200863.6|200713.6|200863.8|200713.8|200865.7|200715.7|200862.5|200712.5|16
1632117270000|2021-09-20 05:54:30|200864.1|200714.1|200870.7|200720.7|200874.5|200724.5|200863.3|200713.3|19
1632117280000|2021-09-20 05:54:40|200870.8|200720.8|200869.3|200719.3|200870.8|200720.8|200867|200717|13
1632117290000|2021-09-20 05:54:50|200869.1|200719.1|200868.8|200718.8|200869.1|200719.1|200865.5|200715.5|9
1632117300000|2021-09-20 05:55:00|200868.7|200718.7|200867.9|200717.9|200868.8|200718.8|200867.5|200717.5|16
1632117310000|2021-09-20 05:55:10|200868|200718|200861.1|200711.1|200868|200718|200859.5|200709.5|17
1632117320000|2021-09-20 05:55:20|200859.6|200709.6|200866.4|200716.4|200866.4|200716.4|200859.6|200709.6|15
1632117330000|2021-09-20 05:55:30|200867.1|200717.1|200869.3|200719.3|200869.3|200719.3|200864.4|200714.4|10
1632117340000|2021-09-20 05:55:40|200868.7|200718.7|200859.4|200709.4|200869|200719|200858.9|200708.9|21
1632117350000|2021-09-20 05:55:50|200858.8|200708.8|200862.7|200712.7|200865.5|200715.5|200858.2|200708.2|16
1632117360000|2021-09-20 05:56:00|200860.1|200710.1|200860.2|200710.2|200860.2|200710.2|200857.8|200707.8|17
1632117370000|2021-09-20 05:56:10|200860.3|200710.3|200855.6|200705.6|200860.3|200710.3|200853.2|200703.2|16
1632117380000|2021-09-20 05:56:20|200855.4|200705.4|200855.1|200705.1|200856.3|200706.3|200850.4|200700.4|12
1632117390000|2021-09-20 05:56:30|200855.8|200705.8|200856.5|200706.5|200857.3|200707.3|200854.7|200704.7|14
1632117400000|2021-09-20 05:56:40|200857|200707|200859.9|200709.9|200860.6|200710.6|200857|200707|19
1632117410000|2021-09-20 05:56:50|200859.8|200709.8|200854.9|200704.9|200859.8|200709.8|200853.9|200703.9|16
1632117420000|2021-09-20 05:57:00|200854.8|200704.8|200821.1|200671.1|200854.8|200704.8|200821.1|200671.1|13
1632117430000|2021-09-20 05:57:10|200821.2|200671.2|200824.5|200674.5|200824.8|200674.8|200812.7|200662.7|20
1632117440000|2021-09-20 05:57:20|200824.6|200674.6|200821.3|200671.3|200825.4|200675.4|200817.9|200667.9|26
1632117450000|2021-09-20 05:57:30|200815.6|200665.6|200810.7|200660.7|200819.6|200669.6|200810.1|200660.1|23
1632117460000|2021-09-20 05:57:40|200812.3|200662.3|200820.6|200670.6|200820.6|200670.6|200811.7|200661.7|25
1632117470000|2021-09-20 05:57:50|200821.2|200671.2|200822.8|200672.8|200824.1|200674.1|200818.2|200668.2|19
1632117480000|2021-09-20 05:58:00|200824|200674|200824.8|200674.8|200831.8|200681.8|200824|200674|19
1632117490000|2021-09-20 05:58:10|200825.8|200675.8|200826.8|200676.8|200827.8|200677.8|200824.1|200674.1|16
1632117500000|2021-09-20 05:58:20|200824.5|200674.5|200824.2|200674.2|200826.1|200676.1|200821.1|200671.1|14
1632117510000|2021-09-20 05:58:30|200821.6|200671.6|200823.9|200673.9|200830.3|200680.3|200814.1|200664.1|24
1632117520000|2021-09-20 05:58:40|200824.6|200674.6|200821.7|200671.7|200825.2|200675.2|200820.2|200670.2|22
1632117530000|2021-09-20 05:58:50|200824.7|200674.7|200814|200664|200824.7|200674.7|200812.9|200662.9|23
1632117540000|2021-09-20 05:59:00|200816.2|200666.2|200814.2|200664.2|200817.4|200667.4|200813.6|200663.6|18
1632117550000|2021-09-20 05:59:10|200814.6|200664.6|200816.1|200666.1|200816.8|200666.8|200813.6|200663.6|9
1632117560000|2021-09-20 05:59:20|200815.6|200665.6|200813.1|200663.1|200817.2|200667.2|200811.5|200661.5|22
1632117570000|2021-09-20 05:59:30|200812.5|200662.5|200812.6|200662.6|200814.6|200664.6|200812.5|200662.5|20
1632117580000|2021-09-20 05:59:40|200813.3|200663.3|200810.3|200660.3|200814.7|200664.7|200809.3|200659.3|14
1632117590000|2021-09-20 05:59:50|200809.3|200659.3|200810.2|200660.2|200810.5|200660.5|200809|200659|13
1632117600000|2021-09-20 06:00:00|200811.3|200661.3|200849.9|200699.9|200855.5|200705.5|200811.3|200661.3|35
1632117610000|2021-09-20 06:00:10|200851.6|200701.6|200818.7|200668.7|200853.2|200703.2|200813.5|200663.5|33
1632117620000|2021-09-20 06:00:20|200819.1|200669.1|200811.9|200661.9|200820|200670|200803.8|200653.8|31
1632117630000|2021-09-20 06:00:30|200810.9|200660.9|200822.2|200672.2|200822.2|200672.2|200806.1|200656.1|34
1632117640000|2021-09-20 06:00:40|200824.4|200674.4|200824.9|200674.9|200825.3|200675.3|200819.1|200669.1|32
1632117650000|2021-09-20 06:00:50|200824.3|200674.3|200819.1|200669.1|200824.3|200674.3|200818.2|200668.2|27
1632117660000|2021-09-20 06:01:00|200815.7|200665.7|200811.8|200661.8|200815.7|200665.7|200808.1|200658.1|26
1632117670000|2021-09-20 06:01:10|200811.7|200661.7|200810.5|200660.5|200820.1|200670.1|200809.6|200659.6|28
1632117680000|2021-09-20 06:01:20|200809.9|200659.9|200820.9|200670.9|200821.6|200671.6|200808.5|200658.5|29
1632117690000|2021-09-20 06:01:30|200823|200673|200841.1|200691.1|200842.3|200692.3|200822.8|200672.8|33
1632117700000|2021-09-20 06:01:40|200841.4|200691.4|200848.8|200698.8|200856.4|200706.4|200841.4|200691.4|29
1632117710000|2021-09-20 06:01:50|200849|200699|200852.2|200702.2|200858|200708|200849|200699|26
1632117720000|2021-09-20 06:02:00|200852.1|200702.1|200855.4|200705.4|200855.7|200705.7|200850.3|200700.3|27
1632117730000|2021-09-20 06:02:10|200856|200706|200859.8|200709.8|200860|200710|200855.4|200705.4|20
1632117740000|2021-09-20 06:02:20|200859.9|200709.9|200849.5|200699.5|200861.2|200711.2|200848.1|200698.1|22
1632117750000|2021-09-20 06:02:30|200850.2|200700.2|200859.1|200709.1|200861.3|200711.3|200848.4|200698.4|29
1632117760000|2021-09-20 06:02:40|200860|200710|200854.5|200704.5|200862.2|200712.2|200849.8|200699.8|29
1632117770000|2021-09-20 06:02:50|200854.9|200704.9|200868.2|200718.2|200869.2|200719.2|200854.5|200704.5|24
1632117780000|2021-09-20 06:03:00|200871.6|200721.6|200871.8|200721.8|200874.5|200724.5|200868.9|200718.9|24
1632117790000|2021-09-20 06:03:10|200870.2|200720.2|200873.7|200723.7|200873.7|200723.7|200867.8|200717.8|24
1632117800000|2021-09-20 06:03:20|200874.4|200724.4|200867.5|200717.5|200875.1|200725.1|200867.2|200717.2|16
1632117810000|2021-09-20 06:03:30|200868.3|200718.3|200868.6|200718.6|200869.5|200719.5|200866.5|200716.5|12
1632117820000|2021-09-20 06:03:40|200869.3|200719.3|200838.3|200688.3|200871.3|200721.3|200838.3|200688.3|30
1632117830000|2021-09-20 06:03:50|200839.1|200689.1|200837.9|200687.9|200840.8|200690.8|200836.1|200686.1|23
1632117840000|2021-09-20 06:04:00|200837.6|200687.6|200835.7|200685.7|200838.8|200688.8|200833.7|200683.7|13
1632117850000|2021-09-20 06:04:10|200835.8|200685.8|200827.4|200677.4|200835.8|200685.8|200823.6|200673.6|25
1632117860000|2021-09-20 06:04:20|200827.8|200677.8|200829.7|200679.7|200830.9|200680.9|200825.8|200675.8|18
1632117870000|2021-09-20 06:04:30|200829.3|200679.3|200858.2|200708.2|200858.8|200708.8|200828.4|200678.4|30
1632117880000|2021-09-20 06:04:40|200857.6|200707.6|200861.4|200711.4|200866.7|200716.7|200853.3|200703.3|27
1632117890000|2021-09-20 06:04:50|200861|200711|200864.1|200714.1|200865|200715|200860.3|200710.3|18
1632117900000|2021-09-20 06:05:00|200864.6|200714.6|200862.9|200712.9|200865.6|200715.6|200861.9|200711.9|21
1632117910000|2021-09-20 06:05:10|200862.8|200712.8|200864.4|200714.4|200865.5|200715.5|200862.1|200712.1|15
1632117920000|2021-09-20 06:05:20|200864.5|200714.5|200852.3|200702.3|200864.5|200714.5|200846|200696|26
1632117930000|2021-09-20 06:05:30|200854.6|200704.6|200868.1|200718.1|200869.3|200719.3|200853.3|200703.3|28
1632117940000|2021-09-20 06:05:40|200866.8|200716.8|200868.4|200718.4|200871.1|200721.1|200866|200716|19
1632117950000|2021-09-20 06:05:50|200868.3|200718.3|200862.6|200712.6|200876.1|200726.1|200855.8|200705.8|22
1632117960000|2021-09-20 06:06:00|200863.4|200713.4|200880.6|200730.6|200882.6|200732.6|200862.1|200712.1|29
1632117970000|2021-09-20 06:06:10|200880.7|200730.7|200897.8|200747.8|200900.3|200750.3|200879.1|200729.1|21
1632117980000|2021-09-20 06:06:20|200898.3|200748.3|200933.1|200783.1|200938.1|200788.1|200898.3|200748.3|32
1632117990000|2021-09-20 06:06:30|200932.7|200782.7|200931.4|200781.4|200933.1|200783.1|200929|200779|23
1632118000000|2021-09-20 06:06:40|200931.8|200781.8|200937.2|200787.2|200937.2|200787.2|200930.4|200780.4|23
1632118010000|2021-09-20 06:06:50|200937.3|200787.3|200934.5|200784.5|200937.3|200787.3|200931.8|200781.8|28
1632118020000|2021-09-20 06:07:00|200936.6|200786.6|200940.3|200790.3|200940.3|200790.3|200929.4|200779.4|29
1632118030000|2021-09-20 06:07:10|200942.5|200792.5|200958.5|200808.5|200958.5|200808.5|200942.4|200792.4|27
1632118040000|2021-09-20 06:07:20|200962.1|200812.1|200967|200817|200969.4|200819.4|200955.8|200805.8|32
1632118050000|2021-09-20 06:07:30|200966.1|200816.1|200964.5|200814.5|200966.8|200816.8|200962.8|200812.8|22
1632118060000|2021-09-20 06:07:40|200964.6|200814.6|200957.2|200807.2|200966.1|200816.1|200957.2|200807.2|13
1632118070000|2021-09-20 06:07:50|200960.1|200810.1|200981|200831|200981.8|200831.8|200955.2|200805.2|28
1632118080000|2021-09-20 06:08:00|200980|200830|200975.7|200825.7|200980|200830|200969.3|200819.3|28
1632118090000|2021-09-20 06:08:10|200975.9|200825.9|200973.8|200823.8|200975.9|200825.9|200973|200823|23
1632118100000|2021-09-20 06:08:20|200973.2|200823.2|200972.2|200822.2|200973.3|200823.3|200963.1|200813.1|31
1632118110000|2021-09-20 06:08:30|200972.3|200822.3|200973.5|200823.5|200974.1|200824.1|200970.3|200820.3|26
1632118120000|2021-09-20 06:08:40|200973.9|200823.9|200974|200824|200974.1|200824.1|200972.4|200822.4|14
1632118130000|2021-09-20 06:08:50|200973.5|200823.5|200978.1|200828.1|200984.4|200834.4|200966|200816|24
1632118140000|2021-09-20 06:09:00|200977.5|200827.5|200979.8|200829.8|200980.6|200830.6|200976.9|200826.9|19
1632118150000|2021-09-20 06:09:10|200980|200830|200982|200832|200985.6|200835.6|200976.3|200826.3|21
1632118160000|2021-09-20 06:09:20|200981.6|200831.6|200999.6|200849.6|201006.8|200856.8|200981.6|200831.6|32
1632118170000|2021-09-20 06:09:30|201000.2|200850.2|201007|200857|201009.7|200859.7|200999.3|200849.3|24
1632118180000|2021-09-20 06:09:40|201006.8|200856.8|201006.2|200856.2|201007|200857|201002.5|200852.5|24
1632118190000|2021-09-20 06:09:50|201005.3|200855.3|201002.7|200852.7|201008|200858|201002.4|200852.4|23
1632118200000|2021-09-20 06:10:00|201002.5|200852.5|201016.7|200866.7|201025.5|200875.5|201001.6|200851.6|26
1632118210000|2021-09-20 06:10:10|201019.7|200869.7|201019.3|200869.3|201028.3|200878.3|201019.3|200869.3|27
1632118220000|2021-09-20 06:10:20|201017.5|200867.5|201018.2|200868.2|201020.6|200870.6|201013.8|200863.8|30
1632118230000|2021-09-20 06:10:30|201017.9|200867.9|200982.8|200832.8|201017.9|200867.9|200980.8|200830.8|29
1632118240000|2021-09-20 06:10:40|200982.4|200832.4|200991.1|200841.1|200991.1|200841.1|200981.7|200831.7|20
1632118250000|2021-09-20 06:10:50|200990.3|200840.3|200986.1|200836.1|200990.3|200840.3|200979.8|200829.8|32
1632118260000|2021-09-20 06:11:00|200985.5|200835.5|200980.2|200830.2|200993.5|200843.5|200979.9|200829.9|27
1632118270000|2021-09-20 06:11:10|200980.4|200830.4|200981|200831|200983.4|200833.4|200979.3|200829.3|23
1632118280000|2021-09-20 06:11:20|200980.1|200830.1|200986.6|200836.6|200987.4|200837.4|200978.2|200828.2|32
1632118290000|2021-09-20 06:11:30|200987.6|200837.6|200980.5|200830.5|200988|200838|200980.5|200830.5|24
1632118300000|2021-09-20 06:11:40|200981|200831|200983|200833|200984.6|200834.6|200979.2|200829.2|16
1632118310000|2021-09-20 06:11:50|200983.1|200833.1|200977.8|200827.8|200984.2|200834.2|200976.4|200826.4|21
1632118320000|2021-09-20 06:12:00|200976.2|200826.2|200978.1|200828.1|200982.8|200832.8|200976|200826|25
1632118330000|2021-09-20 06:12:10|200977.5|200827.5|200978.3|200828.3|200981|200831|200976.8|200826.8|27
1632118340000|2021-09-20 06:12:20|200976.8|200826.8|200980.2|200830.2|200984|200834|200976.8|200826.8|19
1632118350000|2021-09-20 06:12:30|200979.1|200829.1|200974.6|200824.6|200979.4|200829.4|200973.1|200823.1|22
1632118360000|2021-09-20 06:12:40|200975.1|200825.1|200978|200828|200986.4|200836.4|200974.6|200824.6|10
1632118370000|2021-09-20 06:12:50|200979|200829|200974|200824|200979.3|200829.3|200968.5|200818.5|26
1632118380000|2021-09-20 06:13:00|200973.8|200823.8|200967.9|200817.9|200975|200825|200965.1|200815.1|26
1632118390000|2021-09-20 06:13:10|200967.3|200817.3|200972|200822|200982.2|200832.2|200966.5|200816.5|22
1632118400000|2021-09-20 06:13:20|200973.1|200823.1|200976.5|200826.5|200982.5|200832.5|200972|200822|24
1632118410000|2021-09-20 06:13:30|200976.3|200826.3|200970.7|200820.7|200982.8|200832.8|200968|200818|24
1632118420000|2021-09-20 06:13:40|200970.8|200820.8|200980.6|200830.6|200981.1|200831.1|200970.8|200820.8|20
1632118430000|2021-09-20 06:13:50|200981.4|200831.4|200982.9|200832.9|200987.2|200837.2|200981.2|200831.2|22
1632118440000|2021-09-20 06:14:00|200983.4|200833.4|200981.5|200831.5|200984.7|200834.7|200981|200831|26
1632118450000|2021-09-20 06:14:10|200982.2|200832.2|200986.6|200836.6|200988.3|200838.3|200980.8|200830.8|16
1632118460000|2021-09-20 06:14:20|200987.2|200837.2|201006.4|200856.4|201007.2|200857.2|200981.2|200831.2|26
1632118470000|2021-09-20 06:14:30|201006.6|200856.6|201016|200866|201017|200867|201005.5|200855.5|25
1632118480000|2021-09-20 06:14:40|201014|200864|201014|200864|201015|200865|201005.6|200855.6|31
1632118490000|2021-09-20 06:14:50|201013.4|200863.4|201020.1|200870.1|201023.2|200873.2|201013.1|200863.1|24
1632118500000|2021-09-20 06:15:00|201018.8|200868.8|201015.1|200865.1|201019.1|200869.1|201012.8|200862.8|19
1632118510000|2021-09-20 06:15:10|201015.2|200865.2|201026.8|200876.8|201026.8|200876.8|201014.7|200864.7|15
1632118520000|2021-09-20 06:15:20|201026.9|200876.9|201059.9|200909.9|201060.1|200910.1|201023.1|200873.1|25
1632118530000|2021-09-20 06:15:30|201061.8|200911.8|201058.5|200908.5|201063.4|200913.4|201058|200908|27
1632118540000|2021-09-20 06:15:40|201058.1|200908.1|201047.2|200897.2|201059.6|200909.6|201043|200893|29
1632118550000|2021-09-20 06:15:50|201045.9|200895.9|201049.3|200899.3|201050.5|200900.5|201043.2|200893.2|20
1632118560000|2021-09-20 06:16:00|201047.6|200897.6|201058.9|200908.9|201059.8|200909.8|201047|200897|25
1632118570000|2021-09-20 06:16:10|201057.5|200907.5|201055.1|200905.1|201059.1|200909.1|201054|200904|26
1632118580000|2021-09-20 06:16:20|201055.6|200905.6|201066.6|200916.6|201069.6|200919.6|201054|200904|33
1632118590000|2021-09-20 06:16:30|201064.4|200914.4|201064|200914|201065.8|200915.8|201063.8|200913.8|23
1632118600000|2021-09-20 06:16:40|201064.3|200914.3|201072.5|200922.5|201073.6|200923.6|201062.3|200912.3|25
1632118610000|2021-09-20 06:16:50|201073.5|200923.5|201077.4|200927.4|201089.1|200939.1|201071.9|200921.9|29
1632118620000|2021-09-20 06:17:00|201078.1|200928.1|201082.9|200932.9|201085.2|200935.2|201078.1|200928.1|21
1632118630000|2021-09-20 06:17:10|201082.7|200932.7|201084.5|200934.5|201085.4|200935.4|201082|200932|22
1632118640000|2021-09-20 06:17:20|201084.2|200934.2|201081.2|200931.2|201089.3|200939.3|201081.1|200931.1|26
1632118650000|2021-09-20 06:17:30|201081.3|200931.3|201098.7|200948.7|201100.4|200950.4|201081.3|200931.3|26
1632118660000|2021-09-20 06:17:40|201098.9|200948.9|201065.6|200915.6|201099.3|200949.3|201062.8|200912.8|23
1632118670000|2021-09-20 06:17:50|201066.6|200916.6|201096.9|200946.9|201100.3|200950.3|201066.4|200916.4|34
1632118680000|2021-09-20 06:18:00|201097.6|200947.6|201097|200947|201097.6|200947.6|201096.1|200946.1|23
1632118690000|2021-09-20 06:18:10|201098.1|200948.1|201102.4|200952.4|201102.9|200952.9|201098.1|200948.1|30
1632118700000|2021-09-20 06:18:20|201101.3|200951.3|201104.2|200954.2|201105.7|200955.7|201099|200949|26
1632118710000|2021-09-20 06:18:30|201104.1|200954.1|201103.9|200953.9|201111|200961|201103.9|200953.9|24
1632118720000|2021-09-20 06:18:40|201104.2|200954.2|201105.9|200955.9|201111|200961|201103.2|200953.2|26
1632118730000|2021-09-20 06:18:50|201105.8|200955.8|201110.7|200960.7|201113.4|200963.4|201103.5|200953.5|24
1632118740000|2021-09-20 06:19:00|201110.6|200960.6|201108.4|200958.4|201113.1|200963.1|201106.8|200956.8|35
1632118750000|2021-09-20 06:19:10|201109.4|200959.4|201108.9|200958.9|201111|200961|201105.4|200955.4|32
1632118760000|2021-09-20 06:19:20|201109.3|200959.3|201104.9|200954.9|201109.3|200959.3|201103.1|200953.1|29
1632118770000|2021-09-20 06:19:30|201102.8|200952.8|201107.6|200957.6|201107.6|200957.6|201100.4|200950.4|27
1632118780000|2021-09-20 06:19:40|201108|200958|201103.6|200953.6|201108|200958|201102.8|200952.8|28
1632118790000|2021-09-20 06:19:50|201102.9|200952.9|201107.2|200957.2|201107.2|200957.2|201101.5|200951.5|27
1632118800000|2021-09-20 06:20:00|201104.2|200954.2|201106.5|200956.5|201107.3|200957.3|201104.2|200954.2|21
1632118810000|2021-09-20 06:20:10|201106.8|200956.8|201104.6|200954.6|201107.6|200957.6|201102.9|200952.9|30
1632118820000|2021-09-20 06:20:20|201104.9|200954.9|201064.8|200914.8|201106.9|200956.9|201064.8|200914.8|30
1632118830000|2021-09-20 06:20:30|201065.5|200915.5|201067.1|200917.1|201069.6|200919.6|201062|200912|31
1632118840000|2021-09-20 06:20:40|201067.7|200917.7|201074|200924|201075.4|200925.4|201066.5|200916.5|34
1632118850000|2021-09-20 06:20:50|201074.5|200924.5|201098.5|200948.5|201098.5|200948.5|201074.5|200924.5|28
1632118860000|2021-09-20 06:21:00|201100.3|200950.3|201099.3|200949.3|201101.9|200951.9|201097.1|200947.1|26
1632118870000|2021-09-20 06:21:10|201100.9|200950.9|201093.5|200943.5|201104.4|200954.4|201093.5|200943.5|25
1632118880000|2021-09-20 06:21:20|201093|200943|201087.8|200937.8|201095.9|200945.9|201080.1|200930.1|28
1632118890000|2021-09-20 06:21:30|201086.2|200936.2|201067.5|200917.5|201096.2|200946.2|201066.2|200916.2|28
1632118900000|2021-09-20 06:21:40|201067.3|200917.3|201059.9|200909.9|201067.3|200917.3|201053.2|200903.2|29
1632118910000|2021-09-20 06:21:50|201060.1|200910.1|201059|200909|201065.6|200915.6|201058.1|200908.1|26
1632118920000|2021-09-20 06:22:00|201059.1|200909.1|201059.8|200909.8|201063.2|200913.2|201058|200908|24
1632118930000|2021-09-20 06:22:10|201059.7|200909.7|201057.6|200907.6|201062.6|200912.6|201056.7|200906.7|26
1632118940000|2021-09-20 06:22:20|201057.5|200907.5|201065.5|200915.5|201065.5|200915.5|201057.5|200907.5|26
1632118950000|2021-09-20 06:22:30|201065.6|200915.6|201062.2|200912.2|201070.3|200920.3|201062.2|200912.2|25
1632118960000|2021-09-20 06:22:40|201061.9|200911.9|201060.9|200910.9|201068.2|200918.2|201060.9|200910.9|21
1632118970000|2021-09-20 06:22:50|201064.6|200914.6|201059.4|200909.4|201068.5|200918.5|201059.4|200909.4|18
1632118980000|2021-09-20 06:23:00|201057.4|200907.4|201070.5|200920.5|201071|200921|201057.1|200907.1|24
1632118990000|2021-09-20 06:23:10|201071|200921|201077.2|200927.2|201077.2|200927.2|201066.5|200916.5|32
1632119000000|2021-09-20 06:23:20|201076.6|200926.6|201092.3|200942.3|201097.1|200947.1|201073.4|200923.4|30
1632119010000|2021-09-20 06:23:30|201094|200944|201088.8|200938.8|201097.1|200947.1|201088.5|200938.5|28
1632119020000|2021-09-20 06:23:40|201090.1|200940.1|201089.5|200939.5|201092.5|200942.5|201089.1|200939.1|22
1632119030000|2021-09-20 06:23:50|201089.2|200939.2|201088.6|200938.6|201089.3|200939.3|201087.4|200937.4|26
1632119040000|2021-09-20 06:24:00|201089|200939|201099.1|200949.1|201102.3|200952.3|201088.8|200938.8|29
1632119050000|2021-09-20 06:24:10|201099.6|200949.6|201101.4|200951.4|201101.8|200951.8|201099.5|200949.5|25
1632119060000|2021-09-20 06:24:20|201101.8|200951.8|201096.8|200946.8|201101.8|200951.8|201094.1|200944.1|29
1632119070000|2021-09-20 06:24:30|201097.8|200947.8|201059.7|200909.7|201098.8|200948.8|201059.7|200909.7|24
1632119080000|2021-09-20 06:24:40|201061.4|200911.4|201064.6|200914.6|201064.6|200914.6|201058.2|200908.2|21
1632119090000|2021-09-20 06:24:50|201057.7|200907.7|201065.2|200915.2|201065.2|200915.2|201057.7|200907.7|17
1632119100000|2021-09-20 06:25:00|201064.7|200914.7|201054.9|200904.9|201064.7|200914.7|201053.2|200903.2|33
1632119110000|2021-09-20 06:25:10|201055.5|200905.5|201052.4|200902.4|201059.5|200909.5|201045.7|200895.7|22
1632119120000|2021-09-20 06:25:20|201050.6|200900.6|201052|200902|201054|200904|201048.8|200898.8|22
1632119130000|2021-09-20 06:25:30|201050.4|200900.4|201052.4|200902.4|201052.8|200902.8|201049.4|200899.4|18
1632119140000|2021-09-20 06:25:40|201050.7|200900.7|201048.5|200898.5|201052.1|200902.1|201045.3|200895.3|28
1632119150000|2021-09-20 06:25:50|201047.7|200897.7|201046.2|200896.2|201050.7|200900.7|201042.7|200892.7|17
1632119160000|2021-09-20 06:26:00|201045.9|200895.9|201035.5|200885.5|201050.2|200900.2|201028.2|200878.2|29
1632119170000|2021-09-20 06:26:10|201034.3|200884.3|201030.4|200880.4|201036|200886|201028.8|200878.8|25
1632119180000|2021-09-20 06:26:20|201031.2|200881.2|201007.9|200857.9|201034.3|200884.3|201004.1|200854.1|28
1632119190000|2021-09-20 06:26:30|201005.1|200855.1|201002.5|200852.5|201006.4|200856.4|200998.2|200848.2|23
1632119200000|2021-09-20 06:26:40|201002.7|200852.7|201018.3|200868.3|201022.4|200872.4|201002.6|200852.6|29
1632119210000|2021-09-20 06:26:50|201019.5|200869.5|201016.6|200866.6|201019.5|200869.5|201011.1|200861.1|26
1632119220000|2021-09-20 06:27:00|201018.2|200868.2|201005.3|200855.3|201024.3|200874.3|200976.5|200826.5|34
1632119230000|2021-09-20 06:27:10|201003.2|200853.2|201013.2|200863.2|201016.6|200866.6|201000.5|200850.5|32
1632119240000|2021-09-20 06:27:20|201014.1|200864.1|201005.7|200855.7|201015|200865|201004.2|200854.2|28
1632119250000|2021-09-20 06:27:30|201008.3|200858.3|201009.3|200859.3|201012.7|200862.7|201006.6|200856.6|24
1632119260000|2021-09-20 06:27:40|201008.4|200858.4|201007.6|200857.6|201013.5|200863.5|201004.9|200854.9|30
1632119270000|2021-09-20 06:27:50|201007.8|200857.8|201001.8|200851.8|201008.5|200858.5|200997.9|200847.9|28
1632119280000|2021-09-20 06:28:00|201002.4|200852.4|201004.5|200854.5|201006.6|200856.6|201002.4|200852.4|25
1632119290000|2021-09-20 06:28:10|201004.9|200854.9|200972.5|200822.5|201004.9|200854.9|200972.5|200822.5|31
1632119300000|2021-09-20 06:28:20|200974|200824|200974.9|200824.9|200977.5|200827.5|200973.9|200823.9|20
1632119310000|2021-09-20 06:28:30|200975.8|200825.8|200992.7|200842.7|200994.1|200844.1|200975.4|200825.4|30
1632119320000|2021-09-20 06:28:40|200992.9|200842.9|201012.7|200862.7|201012.8|200862.8|200992.8|200842.8|25
1632119330000|2021-09-20 06:28:50|201014|200864|201008.9|200858.9|201017.4|200867.4|200998.7|200848.7|24
1632119340000|2021-09-20 06:29:00|201010.4|200860.4|201011|200861|201012.9|200862.9|201009.3|200859.3|26
1632119350000|2021-09-20 06:29:10|201008.4|200858.4|201010.1|200860.1|201012.4|200862.4|201008.4|200858.4|20
1632119360000|2021-09-20 06:29:20|201013.2|200863.2|201012.1|200862.1|201013.2|200863.2|201010|200860|29
1632119370000|2021-09-20 06:29:30|201012.2|200862.2|201017.5|200867.5|201026.6|200876.6|201012.1|200862.1|30
1632119380000|2021-09-20 06:29:40|201017.6|200867.6|201017.2|200867.2|201021.4|200871.4|201013.7|200863.7|21
1632119390000|2021-09-20 06:29:50|201015.2|200865.2|201020.5|200870.5|201028.2|200878.2|201015.2|200865.2|22
1632119400000|2021-09-20 06:30:00|201018.8|200868.8|201023.5|200873.5|201030.1|200880.1|201016.8|200866.8|29
1632119410000|2021-09-20 06:30:10|201023.4|200873.4|201021.6|200871.6|201024.8|200874.8|201021.5|200871.5|17
1632119420000|2021-09-20 06:30:20|201022.3|200872.3|201016.5|200866.5|201023|200873|201014.9|200864.9|16
1632119430000|2021-09-20 06:30:30|201016.9|200866.9|201017.4|200867.4|201021.9|200871.9|201016.2|200866.2|26
1632119440000|2021-09-20 06:30:40|201017.5|200867.5|201024.8|200874.8|201026.8|200876.8|201015|200865|31
1632119450000|2021-09-20 06:30:50|201024.6|200874.6|201027.5|200877.5|201030.6|200880.6|201024.3|200874.3|31
1632119460000|2021-09-20 06:31:00|201028.3|200878.3|201030.5|200880.5|201031.7|200881.7|201025|200875|24
1632119470000|2021-09-20 06:31:10|201030|200880|201040.4|200890.4|201040.6|200890.6|201025.3|200875.3|23
1632119480000|2021-09-20 06:31:20|201039|200889|201035.6|200885.6|201039.7|200889.7|201033.6|200883.6|19
1632119490000|2021-09-20 06:31:30|201039.9|200889.9|201036.5|200886.5|201041.3|200891.3|201031.5|200881.5|23
1632119500000|2021-09-20 06:31:40|201039|200889|201017.2|200867.2|201039|200889|201013.4|200863.4|22
1632119510000|2021-09-20 06:31:50|201014.2|200864.2|200980.1|200830.1|201016.3|200866.3|200975.2|200825.2|32
1632119520000|2021-09-20 06:32:00|200973.7|200823.7|200946|200796|200975.7|200825.7|200943.9|200793.9|29
1632119530000|2021-09-20 06:32:10|200947.6|200797.6|200944.2|200794.2|200952.5|200802.5|200942.8|200792.8|26
1632119540000|2021-09-20 06:32:20|200944.8|200794.8|200948|200798|200948.4|200798.4|200944.1|200794.1|12
1632119550000|2021-09-20 06:32:30|200947.3|200797.3|200951|200801|200951|200801|200944|200794|16
1632119560000|2021-09-20 06:32:40|200949.9|200799.9|200948.6|200798.6|200950|200800|200946.4|200796.4|10
1632119570000|2021-09-20 06:32:50|200946.6|200796.6|200951.6|200801.6|200968.6|200818.6|200946.6|200796.6|23
1632119580000|2021-09-20 06:33:00|200951.1|200801.1|200946.3|200796.3|200951.1|200801.1|200943.6|200793.6|26
1632119590000|2021-09-20 06:33:10|200946|200796|200947.2|200797.2|200948.7|200798.7|200945.7|200795.7|21
1632119600000|2021-09-20 06:33:20|200946.7|200796.7|200946|200796|200950.2|200800.2|200941.7|200791.7|28
1632119610000|2021-09-20 06:33:30|200947.4|200797.4|200945.9|200795.9|200948.4|200798.4|200944.9|200794.9|19
1632119620000|2021-09-20 06:33:40|200947.3|200797.3|200947.1|200797.1|200948.5|200798.5|200945.2|200795.2|20
1632119630000|2021-09-20 06:33:50|200946.8|200796.8|200945.4|200795.4|200955.5|200805.5|200944.9|200794.9|27
1632119640000|2021-09-20 06:34:00|200947.4|200797.4|200950.5|200800.5|200952.3|200802.3|200947.4|200797.4|19
1632119650000|2021-09-20 06:34:10|200951.3|200801.3|200950.7|200800.7|200953.7|200803.7|200949.8|200799.8|20
1632119660000|2021-09-20 06:34:20|200950.8|200800.8|200952.1|200802.1|200952.6|200802.6|200948.9|200798.9|17
1632119670000|2021-09-20 06:34:30|200951.3|200801.3|200950.9|200800.9|200955.4|200805.4|200950.3|200800.3|10
1632119680000|2021-09-20 06:34:40|200953.1|200803.1|200951.6|200801.6|200971.9|200821.9|200949.4|200799.4|21
1632119690000|2021-09-20 06:34:50|200952.5|200802.5|200952.3|200802.3|200955.1|200805.1|200951.1|200801.1|24
1632119700000|2021-09-20 06:35:00|200953.5|200803.5|200940.6|200790.6|200955|200805|200938.8|200788.8|27
1632119710000|2021-09-20 06:35:10|200940.9|200790.9|200939.7|200789.7|200942.5|200792.5|200939.7|200789.7|12
1632119720000|2021-09-20 06:35:20|200940.5|200790.5|200938.3|200788.3|200940.6|200790.6|200932.9|200782.9|26
1632119730000|2021-09-20 06:35:30|200938.2|200788.2|200937.7|200787.7|200938.4|200788.4|200933.8|200783.8|18
1632119740000|2021-09-20 06:35:40|200936.2|200786.2|200938.2|200788.2|200938.5|200788.5|200935.4|200785.4|19
1632119750000|2021-09-20 06:35:50|200936.7|200786.7|200933.7|200783.7|200938.9|200788.9|200933.4|200783.4|20
1632119760000|2021-09-20 06:36:00|200928.2|200778.2|200929.6|200779.6|200934.3|200784.3|200903|200753|35
1632119770000|2021-09-20 06:36:10|200929.5|200779.5|200915.8|200765.8|200929.5|200779.5|200912.6|200762.6|29
1632119780000|2021-09-20 06:36:20|200914.6|200764.6|200929.9|200779.9|200932.4|200782.4|200914.6|200764.6|28
1632119790000|2021-09-20 06:36:30|200930|200780|200926.9|200776.9|200935.5|200785.5|200926.4|200776.4|23
1632119800000|2021-09-20 06:36:40|200927|200777|200940.7|200790.7|200941.9|200791.9|200927|200777|23
1632119810000|2021-09-20 06:36:50|200941.5|200791.5|200935.1|200785.1|200946.2|200796.2|200930.4|200780.4|37
1632119820000|2021-09-20 06:37:00|200935.8|200785.8|200945.2|200795.2|200951|200801|200935.4|200785.4|31
1632119830000|2021-09-20 06:37:10|200950|200800|200952.3|200802.3|200954.3|200804.3|200947.5|200797.5|25
1632119840000|2021-09-20 06:37:20|200952.6|200802.6|200949|200799|200952.9|200802.9|200948.8|200798.8|12
1632119850000|2021-09-20 06:37:30|200950.3|200800.3|200955.2|200805.2|200956.4|200806.4|200950.3|200800.3|13
1632119860000|2021-09-20 06:37:40|200955.6|200805.6|200956.9|200806.9|200958.2|200808.2|200954.4|200804.4|16
1632119870000|2021-09-20 06:37:50|200956.8|200806.8|200964|200814|200965|200815|200954.3|200804.3|17
1632119880000|2021-09-20 06:38:00|200963.9|200813.9|200961.2|200811.2|200971.8|200821.8|200951.4|200801.4|24
1632119890000|2021-09-20 06:38:10|200961.3|200811.3|200956.7|200806.7|200967.8|200817.8|200955.7|200805.7|22
1632119900000|2021-09-20 06:38:20|200957.8|200807.8|200983.1|200833.1|200989.7|200839.7|200957.6|200807.6|19
1632119910000|2021-09-20 06:38:30|200985.3|200835.3|201014.6|200864.6|201016.4|200866.4|200982.3|200832.3|32
1632119920000|2021-09-20 06:38:40|201015.5|200865.5|201055.2|200905.2|201057.2|200907.2|201015.5|200865.5|35
1632119930000|2021-09-20 06:38:50|201055.8|200905.8|201070|200920|201075.3|200925.3|201055.8|200905.8|28
1632119940000|2021-09-20 06:39:00|201070.1|200920.1|201058.4|200908.4|201070.1|200920.1|201055.7|200905.7|26
1632119950000|2021-09-20 06:39:10|201058|200908|201085.7|200935.7|201089.1|200939.1|201056.8|200906.8|35
1632119960000|2021-09-20 06:39:20|201087|200937|201083.1|200933.1|201087.3|200937.3|201080.1|200930.1|25
1632119970000|2021-09-20 06:39:30|201080.3|200930.3|201095.4|200945.4|201101.3|200951.3|201078.6|200928.6|31
1632119980000|2021-09-20 06:39:40|201095.7|200945.7|201078.4|200928.4|201098.8|200948.8|201077.3|200927.3|32
1632119990000|2021-09-20 06:39:50|201079.9|200929.9|201090.7|200940.7|201092.8|200942.8|201078.3|200928.3|34
1632120000000|2021-09-20 06:40:00|201089.3|200939.3|201099.3|200949.3|201100.3|200950.3|201083.3|200933.3|34
1632120010000|2021-09-20 06:40:10|201099.4|200949.4|201090|200940|201110.5|200960.5|201088.8|200938.8|35
1632120020000|2021-09-20 06:40:20|201090.1|200940.1|201086.5|200936.5|201090.1|200940.1|201086.5|200936.5|27
1632120030000|2021-09-20 06:40:30|201086.9|200936.9|201095.4|200945.4|201096.8|200946.8|201086.9|200936.9|23
1632120040000|2021-09-20 06:40:40|201094.2|200944.2|201082.7|200932.7|201096.6|200946.6|201080.3|200930.3|29
1632120050000|2021-09-20 06:40:50|201082.2|200932.2|201058|200908|201083.7|200933.7|201058|200908|31
1632120060000|2021-09-20 06:41:00|201056.8|200906.8|201073.9|200923.9|201074.5|200924.5|201055.8|200905.8|34
1632120070000|2021-09-20 06:41:10|201074|200924|201063.4|200913.4|201074.8|200924.8|201059.4|200909.4|34
1632120080000|2021-09-20 06:41:20|201061.4|200911.4|201063.5|200913.5|201065.8|200915.8|201059|200909|30
1632120090000|2021-09-20 06:41:30|201064.3|200914.3|201061|200911|201065|200915|201060.2|200910.2|20
1632120100000|2021-09-20 06:41:40|201060.8|200910.8|201020.5|200870.5|201061.4|200911.4|201017.1|200867.1|29
1632120110000|2021-09-20 06:41:50|201018.8|200868.8|201045.6|200895.6|201050.1|200900.1|201017.5|200867.5|33
1632120120000|2021-09-20 06:42:00|201044|200894|201017.3|200867.3|201044.8|200894.8|201016.8|200866.8|24
1632120130000|2021-09-20 06:42:10|201015.2|200865.2|201017.4|200867.4|201017.4|200867.4|201013.2|200863.2|24
1632120140000|2021-09-20 06:42:20|201017.8|200867.8|201019.1|200869.1|201019.1|200869.1|201016|200866|16
1632120150000|2021-09-20 06:42:30|201017.8|200867.8|201002.5|200852.5|201018.8|200868.8|200988.2|200838.2|23
1632120160000|2021-09-20 06:42:40|201001.9|200851.9|201003.3|200853.3|201004.8|200854.8|201000.2|200850.2|23
1632120170000|2021-09-20 06:42:50|201003.8|200853.8|201015.4|200865.4|201028.4|200878.4|201003.8|200853.8|30
1632120180000|2021-09-20 06:43:00|201017|200867|200988.9|200838.9|201017|200867|200988.3|200838.3|34
1632120190000|2021-09-20 06:43:10|200988.2|200838.2|200989.1|200839.1|200998.2|200848.2|200987.2|200837.2|32
1632120200000|2021-09-20 06:43:20|200988.3|200838.3|200988.1|200838.1|200990.6|200840.6|200985|200835|32
1632120210000|2021-09-20 06:43:30|200986.7|200836.7|200991.4|200841.4|200992.2|200842.2|200986.3|200836.3|18
1632120220000|2021-09-20 06:43:40|200990.9|200840.9|200993.7|200843.7|200996.1|200846.1|200989.3|200839.3|26
1632120230000|2021-09-20 06:43:50|200993.6|200843.6|201024.9|200874.9|201026.7|200876.7|200992.7|200842.7|30
1632120240000|2021-09-20 06:44:00|201025.2|200875.2|201029|200879|201032.6|200882.6|201023|200873|26
1632120250000|2021-09-20 06:44:10|201031.9|200881.9|201038.7|200888.7|201041.1|200891.1|201030.4|200880.4|29
1632120260000|2021-09-20 06:44:20|201038.5|200888.5|201048|200898|201057.6|200907.6|201037.4|200887.4|27
1632120270000|2021-09-20 06:44:30|201048.9|200898.9|201041.2|200891.2|201050.7|200900.7|201038.4|200888.4|30
1632120280000|2021-09-20 06:44:40|201041.9|200891.9|201054.5|200904.5|201054.5|200904.5|201041.5|200891.5|26
1632120290000|2021-09-20 06:44:50|201052.7|200902.7|201057.3|200907.3|201062.4|200912.4|201045|200895|31
1632120300000|2021-09-20 06:45:00|201057.6|200907.6|201054.6|200904.6|201060.1|200910.1|201054.5|200904.5|29
1632120310000|2021-09-20 06:45:10|201054.8|200904.8|201058.6|200908.6|201065.1|200915.1|201054.7|200904.7|26
1632120320000|2021-09-20 06:45:20|201057.4|200907.4|201058.6|200908.6|201060.3|200910.3|201055.7|200905.7|28
1632120330000|2021-09-20 06:45:30|201067.6|200917.6|201071.1|200921.1|201075.6|200925.6|201057|200907|33
1632120340000|2021-09-20 06:45:40|201073|200923|201080|200930|201080.6|200930.6|201072.8|200922.8|31
1632120350000|2021-09-20 06:45:50|201079|200929|201077.3|200927.3|201079.6|200929.6|201070.7|200920.7|27
1632120360000|2021-09-20 06:46:00|201075.2|200925.2|201071.7|200921.7|201075.2|200925.2|201069.1|200919.1|36
1632120370000|2021-09-20 06:46:10|201071.5|200921.5|201056.8|200906.8|201071.5|200921.5|201056.2|200906.2|28
1632120380000|2021-09-20 06:46:20|201057|200907|201062|200912|201064.5|200914.5|201057|200907|17
1632120390000|2021-09-20 06:46:30|201061.7|200911.7|201060.3|200910.3|201061.7|200911.7|201058.5|200908.5|24
1632120400000|2021-09-20 06:46:40|201059.8|200909.8|201062.7|200912.7|201066.9|200916.9|201058.2|200908.2|26
1632120410000|2021-09-20 06:46:50|201063.9|200913.9|201057.3|200907.3|201065.2|200915.2|201054.4|200904.4|26
1632120420000|2021-09-20 06:47:00|201058.5|200908.5|201054.7|200904.7|201058.5|200908.5|201054.3|200904.3|20
1632120430000|2021-09-20 06:47:10|201055.4|200905.4|201035.7|200885.7|201056.5|200906.5|201032.3|200882.3|28
1632120440000|2021-09-20 06:47:20|201043.2|200893.2|201059.6|200909.6|201060.5|200910.5|201041.4|200891.4|30
1632120450000|2021-09-20 06:47:30|201059.7|200909.7|201058.9|200908.9|201059.7|200909.7|201057.2|200907.2|19
1632120460000|2021-09-20 06:47:40|201059.3|200909.3|201057.6|200907.6|201059.3|200909.3|201054.8|200904.8|22
1632120470000|2021-09-20 06:47:50|201057.5|200907.5|201032.7|200882.7|201057.5|200907.5|201031.2|200881.2|17
1632120480000|2021-09-20 06:48:00|201033.4|200883.4|201031.1|200881.1|201035.4|200885.4|201030.5|200880.5|24
1632120490000|2021-09-20 06:48:10|201030.6|200880.6|200995.9|200845.9|201032.2|200882.2|200994.5|200844.5|22
1632120500000|2021-09-20 06:48:20|200995.6|200845.6|200991.8|200841.8|200995.6|200845.6|200990.9|200840.9|19
1632120510000|2021-09-20 06:48:30|200991.9|200841.9|200992.6|200842.6|200995|200845|200991.4|200841.4|18
1632120520000|2021-09-20 06:48:40|200993|200843|200984.8|200834.8|200994.1|200844.1|200984.2|200834.2|20
1632120530000|2021-09-20 06:48:50|200984.3|200834.3|200984.7|200834.7|200990.2|200840.2|200981.6|200831.6|29
1632120540000|2021-09-20 06:49:00|200986.1|200836.1|200986.2|200836.2|200987.3|200837.3|200983.1|200833.1|18
1632120550000|2021-09-20 06:49:10|200984.8|200834.8|201018.9|200868.9|201020.5|200870.5|200984.8|200834.8|32
1632120560000|2021-09-20 06:49:20|201018.7|200868.7|201012.3|200862.3|201018.9|200868.9|201010.1|200860.1|25
1632120570000|2021-09-20 06:49:30|201012.1|200862.1|201012.2|200862.2|201017.7|200867.7|201011.7|200861.7|25
1632120580000|2021-09-20 06:49:40|201011.7|200861.7|201012.1|200862.1|201017.3|200867.3|201011.7|200861.7|22
1632120590000|2021-09-20 06:49:50|201012.5|200862.5|201011.1|200861.1|201013.2|200863.2|201010.4|200860.4|30
1632120600000|2021-09-20 06:50:00|201010.6|200860.6|201016.7|200866.7|201022|200872|201009.7|200859.7|31
1632120610000|2021-09-20 06:50:10|201013.9|200863.9|200991.2|200841.2|201014.4|200864.4|200986.4|200836.4|32
1632120620000|2021-09-20 06:50:20|200988.8|200838.8|200983.3|200833.3|200990.2|200840.2|200979|200829|29
1632120630000|2021-09-20 06:50:30|200983.9|200833.9|200992.2|200842.2|200995|200845|200982.4|200832.4|29
1632120640000|2021-09-20 06:50:40|200994.1|200844.1|201022|200872|201033.1|200883.1|200992.6|200842.6|32
1632120650000|2021-09-20 06:50:50|201022.4|200872.4|201027.8|200877.8|201032.4|200882.4|201018|200868|29
1632120660000|2021-09-20 06:51:00|201031.3|200881.3|201032.2|200882.2|201035.2|200885.2|201028.6|200878.6|30
1632120670000|2021-09-20 06:51:10|201032|200882|201056.6|200906.6|201056.6|200906.6|201031.3|200881.3|32
1632120680000|2021-09-20 06:51:20|201055|200905|201055.6|200905.6|201060.2|200910.2|201055|200905|25
1632120690000|2021-09-20 06:51:30|201059.2|200909.2|201053.2|200903.2|201060.2|200910.2|201052.1|200902.1|25
1632120700000|2021-09-20 06:51:40|201053.6|200903.6|201063.2|200913.2|201079.4|200929.4|201051.9|200901.9|24
1632120710000|2021-09-20 06:51:50|201066.6|200916.6|201058.9|200908.9|201068.1|200918.1|201056.9|200906.9|21
1632120720000|2021-09-20 06:52:00|201059.4|200909.4|201064.1|200914.1|201068.8|200918.8|201058.5|200908.5|32
1632120730000|2021-09-20 06:52:10|201060.1|200910.1|201060.7|200910.7|201061.8|200911.8|201059.1|200909.1|24
1632120740000|2021-09-20 06:52:20|201060.6|200910.6|201073.8|200923.8|201074|200924|201060.6|200910.6|31
1632120750000|2021-09-20 06:52:30|201073|200923|201079.8|200929.8|201086.4|200936.4|201068.9|200918.9|20
1632120760000|2021-09-20 06:52:40|201079.3|200929.3|201051.7|200901.7|201079.3|200929.3|201049.9|200899.9|29
1632120770000|2021-09-20 06:52:50|201051.8|200901.8|201056.6|200906.6|201056.7|200906.7|201051.6|200901.6|29
1632120780000|2021-09-20 06:53:00|201057|200907|201063.9|200913.9|201076.6|200926.6|201053.1|200903.1|30
1632120790000|2021-09-20 06:53:10|201063.3|200913.3|201055.7|200905.7|201065.4|200915.4|201052.4|200902.4|29
1632120800000|2021-09-20 06:53:20|201056.1|200906.1|201056|200906|201077.2|200927.2|201052.6|200902.6|29
1632120810000|2021-09-20 06:53:30|201058.4|200908.4|201060.8|200910.8|201082|200932|201052.6|200902.6|21
1632120820000|2021-09-20 06:53:40|201059.6|200909.6|201050.8|200900.8|201062.6|200912.6|201048.7|200898.7|27
1632120830000|2021-09-20 06:53:50|201049.8|200899.8|201057.3|200907.3|201058.4|200908.4|201046.7|200896.7|26
1632120840000|2021-09-20 06:54:00|201059.2|200909.2|201068.4|200918.4|201080.8|200930.8|201059.2|200909.2|24
1632120850000|2021-09-20 06:54:10|201070.9|200920.9|201078.8|200928.8|201081.6|200931.6|201070.9|200920.9|24
1632120860000|2021-09-20 06:54:20|201079.2|200929.2|201080.8|200930.8|201082.6|200932.6|201079.1|200929.1|18
1632120870000|2021-09-20 06:54:30|201080.3|200930.3|201053.6|200903.6|201080.3|200930.3|201052.6|200902.6|28
1632120880000|2021-09-20 06:54:40|201055.1|200905.1|201057.4|200907.4|201058.3|200908.3|201053.3|200903.3|17
1632120890000|2021-09-20 06:54:50|201057.5|200907.5|201057|200907|201059|200909|201056.3|200906.3|16
1632120900000|2021-09-20 06:55:00|201056.6|200906.6|201040.7|200890.7|201062.3|200912.3|201037.5|200887.5|28
1632120910000|2021-09-20 06:55:10|201039.9|200889.9|201026.7|200876.7|201040|200890|201025.5|200875.5|25
1632120920000|2021-09-20 06:55:20|201026.2|200876.2|201025.9|200875.9|201033.8|200883.8|201024.5|200874.5|24
1632120930000|2021-09-20 06:55:30|201026.3|200876.3|201029.7|200879.7|201033|200883|201022.1|200872.1|31
1632120940000|2021-09-20 06:55:40|201031|200881|201033.6|200883.6|201035.5|200885.5|201029|200879|26
1632120950000|2021-09-20 06:55:50|201033.3|200883.3|201029.7|200879.7|201033.4|200883.4|201028.9|200878.9|16
1632120960000|2021-09-20 06:56:00|201031.6|200881.6|201034.5|200884.5|201036.6|200886.6|201031.5|200881.5|24
1632120970000|2021-09-20 06:56:10|201034.8|200884.8|201029.5|200879.5|201036.8|200886.8|201029|200879|27
1632120980000|2021-09-20 06:56:20|201029|200879|201026.5|200876.5|201029.4|200879.4|201024.2|200874.2|23
1632120990000|2021-09-20 06:56:30|201026.7|200876.7|201029.5|200879.5|201029.5|200879.5|201024.2|200874.2|29
1632121000000|2021-09-20 06:56:40|201029.4|200879.4|201024.4|200874.4|201029.5|200879.5|201024.4|200874.4|17
1632121010000|2021-09-20 06:56:50|201025.4|200875.4|201025.5|200875.5|201028.2|200878.2|201024.7|200874.7|20
1632121020000|2021-09-20 06:57:00|201026|200876|201024.2|200874.2|201032.5|200882.5|201022.1|200872.1|29
1632121030000|2021-09-20 06:57:10|201026.3|200876.3|201030.1|200880.1|201030.1|200880.1|201023.2|200873.2|27
1632121040000|2021-09-20 06:57:20|201027|200877|201022.9|200872.9|201030|200880|201022|200872|29
1632121050000|2021-09-20 06:57:30|201023.7|200873.7|201020.5|200870.5|201023.7|200873.7|201020.5|200870.5|23
1632121060000|2021-09-20 06:57:40|201023.2|200873.2|201017.8|200867.8|201024.2|200874.2|201017.8|200867.8|19
1632121070000|2021-09-20 06:57:50|201018|200868|201009.9|200859.9|201021.2|200871.2|200999.4|200849.4|26
1632121080000|2021-09-20 06:58:00|201009.7|200859.7|201025.4|200875.4|201029|200879|201008.4|200858.4|30
1632121090000|2021-09-20 06:58:10|201025.5|200875.5|201032.2|200882.2|201033.3|200883.3|201024|200874|31
1632121100000|2021-09-20 06:58:20|201027.6|200877.6|201024|200874|201027.8|200877.8|201023.2|200873.2|24
1632121110000|2021-09-20 06:58:30|201024.2|200874.2|201010.9|200860.9|201024.2|200874.2|201010.9|200860.9|32
1632121120000|2021-09-20 06:58:40|201010.6|200860.6|201015.7|200865.7|201019.3|200869.3|201005.4|200855.4|20
1632121130000|2021-09-20 06:58:50|201016.6|200866.6|201015.9|200865.9|201021.7|200871.7|201015.3|200865.3|30
1632121140000|2021-09-20 06:59:00|201015.8|200865.8|201016.7|200866.7|201017.9|200867.9|201014.3|200864.3|21
1632121150000|2021-09-20 06:59:10|201016.6|200866.6|201022|200872|201023.2|200873.2|201015.4|200865.4|28
1632121160000|2021-09-20 06:59:20|201021.9|200871.9|201020|200870|201022.5|200872.5|201013.9|200863.9|26
1632121170000|2021-09-20 06:59:30|201023|200873|201030.8|200880.8|201031.1|200881.1|201023|200873|24
1632121180000|2021-09-20 06:59:40|201028.1|200878.1|201025.9|200875.9|201032.3|200882.3|201024.6|200874.6|33
1632121190000|2021-09-20 06:59:50|201027|200877|200990.3|200840.3|201036.3|200886.3|200990.3|200840.3|36
1632121200000|2021-09-20 07:00:00|200994|200844|201080.7|200930.7|201096.8|200946.8|200994|200844|37
1632121210000|2021-09-20 07:00:10|201066|200916|201056.6|200906.6|201066.6|200916.6|201052.9|200902.9|34
1632121220000|2021-09-20 07:00:20|201057.4|200907.4|201059.5|200909.5|201059.5|200909.5|201030.4|200880.4|35
1632121230000|2021-09-20 07:00:30|201059.9|200909.9|201066|200916|201071.8|200921.8|201059.9|200909.9|36
1632121240000|2021-09-20 07:00:40|201066.7|200916.7|201055.9|200905.9|201073.1|200923.1|201055.9|200905.9|25
1632121250000|2021-09-20 07:00:50|201057.5|200907.5|201056|200906|201058|200908|201054|200904|25
1632121260000|2021-09-20 07:01:00|201055.2|200905.2|201023|200873|201056.5|200906.5|201017.4|200867.4|31
1632121270000|2021-09-20 07:01:10|201025|200875|201019.9|200869.9|201025|200875|201016.3|200866.3|26
1632121280000|2021-09-20 07:01:20|201019.6|200869.6|201019.3|200869.3|201020.9|200870.9|201016.4|200866.4|31
1632121290000|2021-09-20 07:01:30|201020.9|200870.9|201011.2|200861.2|201020.9|200870.9|201003.4|200853.4|32
1632121300000|2021-09-20 07:01:40|201010.9|200860.9|201000.6|200850.6|201026.8|200876.8|201000.6|200850.6|22
1632121310000|2021-09-20 07:01:50|200999.8|200849.8|200993.5|200843.5|200999.8|200849.8|200981.8|200831.8|34
1632121320000|2021-09-20 07:02:00|200992.9|200842.9|200995.8|200845.8|200997.2|200847.2|200990.5|200840.5|37
1632121330000|2021-09-20 07:02:10|200997.5|200847.5|200991.4|200841.4|200997.5|200847.5|200988|200838|26
1632121340000|2021-09-20 07:02:20|200989.6|200839.6|201007.5|200857.5|201008.4|200858.4|200989.6|200839.6|32
1632121350000|2021-09-20 07:02:30|201007.7|200857.7|201031.4|200881.4|201032.2|200882.2|201007.7|200857.7|37
1632121360000|2021-09-20 07:02:40|201031.9|200881.9|201051.9|200901.9|201057.2|200907.2|201031.9|200881.9|36
1632121370000|2021-09-20 07:02:50|201049.8|200899.8|201053.5|200903.5|201054.7|200904.7|201049.4|200899.4|23
1632121380000|2021-09-20 07:03:00|201054.3|200904.3|201051.9|200901.9|201054.7|200904.7|201050.1|200900.1|35
1632121390000|2021-09-20 07:03:10|201050.1|200900.1|201070.7|200920.7|201075.1|200925.1|201050.1|200900.1|32
1632121400000|2021-09-20 07:03:20|201069.8|200919.8|201060.3|200910.3|201070.9|200920.9|201058|200908|34
1632121410000|2021-09-20 07:03:30|201060|200910|201058.5|200908.5|201061.8|200911.8|201056.9|200906.9|33
1632121420000|2021-09-20 07:03:40|201057.9|200907.9|201045.3|200895.3|201063|200913|201036.2|200886.2|31
1632121430000|2021-09-20 07:03:50|201043.1|200893.1|201041.8|200891.8|201046.2|200896.2|201035|200885|28
1632121440000|2021-09-20 07:04:00|201045.6|200895.6|201045.7|200895.7|201051|200901|201040.7|200890.7|28
1632121450000|2021-09-20 07:04:10|201046.2|200896.2|201054.2|200904.2|201072|200922|201046.2|200896.2|35
1632121460000|2021-09-20 07:04:20|201057.1|200907.1|201039.1|200889.1|201057.1|200907.1|201032.7|200882.7|32
1632121470000|2021-09-20 07:04:30|201037.6|200887.6|201036.3|200886.3|201040.3|200890.3|201033.1|200883.1|31
1632121480000|2021-09-20 07:04:40|201041.7|200891.7|201038|200888|201042.6|200892.6|201032.4|200882.4|34
1632121490000|2021-09-20 07:04:50|201037.4|200887.4|201048.2|200898.2|201059.9|200909.9|201035.9|200885.9|31
1632121500000|2021-09-20 07:05:00|201050.9|200900.9|201036.2|200886.2|201053.5|200903.5|201036.2|200886.2|33
1632121510000|2021-09-20 07:05:10|201037|200887|201036.5|200886.5|201040.4|200890.4|201035.1|200885.1|26
1632121520000|2021-09-20 07:05:20|201036|200886|201032.2|200882.2|201039.8|200889.8|201030.3|200880.3|31
1632121530000|2021-09-20 07:05:30|201032.1|200882.1|200990.8|200840.8|201032.1|200882.1|200990.8|200840.8|34
1632121540000|2021-09-20 07:05:40|200988.5|200838.5|200989|200839|200989.7|200839.7|200984|200834|32
1632121550000|2021-09-20 07:05:50|200986.9|200836.9|200967.3|200817.3|200991.7|200841.7|200966.6|200816.6|33
1632121560000|2021-09-20 07:06:00|200965.2|200815.2|200983.9|200833.9|200991.2|200841.2|200965|200815|35
1632121570000|2021-09-20 07:06:10|200984.2|200834.2|200977.8|200827.8|200985.5|200835.5|200976.9|200826.9|33
1632121580000|2021-09-20 07:06:20|200977.2|200827.2|200977.8|200827.8|200981.2|200831.2|200977|200827|18
1632121590000|2021-09-20 07:06:30|200976.3|200826.3|200955.1|200805.1|200978.1|200828.1|200945.1|200795.1|34
1632121600000|2021-09-20 07:06:40|200950.7|200800.7|200949.2|200799.2|200953.8|200803.8|200948.4|200798.4|30
1632121610000|2021-09-20 07:06:50|200950|200800|200952.9|200802.9|200955|200805|200948.1|200798.1|35
1632121620000|2021-09-20 07:07:00|200952.6|200802.6|200945.9|200795.9|200955|200805|200944|200794|35
1632121630000|2021-09-20 07:07:10|200945.4|200795.4|200948.8|200798.8|200950.5|200800.5|200945.4|200795.4|30
1632121640000|2021-09-20 07:07:20|200948.6|200798.6|200948.8|200798.8|200953.5|200803.5|200947.2|200797.2|33
1632121650000|2021-09-20 07:07:30|200948.3|200798.3|200953.3|200803.3|200956.3|200806.3|200947.8|200797.8|30
1632121660000|2021-09-20 07:07:40|200952|200802|200948.4|200798.4|200954.7|200804.7|200948.4|200798.4|35
1632121670000|2021-09-20 07:07:50|200948.8|200798.8|200957.9|200807.9|200957.9|200807.9|200948.8|200798.8|23
1632121680000|2021-09-20 07:08:00|200959|200809|200949.6|200799.6|200959.3|200809.3|200948.9|200798.9|33
1632121690000|2021-09-20 07:08:10|200949.9|200799.9|200960|200810|200960|200810|200948.8|200798.8|26
1632121700000|2021-09-20 07:08:20|200959.7|200809.7|200974.2|200824.2|200983|200833|200957.4|200807.4|30
1632121710000|2021-09-20 07:08:30|200974.6|200824.6|200997.9|200847.9|201002|200852|200974.6|200824.6|33
1632121720000|2021-09-20 07:08:40|200996.5|200846.5|200988.8|200838.8|200999.8|200849.8|200988.8|200838.8|23
1632121730000|2021-09-20 07:08:50|200995.3|200845.3|200990.7|200840.7|200995.3|200845.3|200990.7|200840.7|22
1632121740000|2021-09-20 07:09:00|200991.3|200841.3|200980.2|200830.2|200991.3|200841.3|200972.9|200822.9|33
1632121750000|2021-09-20 07:09:10|200977.9|200827.9|200977.7|200827.7|200979|200829|200976|200826|25
1632121760000|2021-09-20 07:09:20|200977.2|200827.2|200999.2|200849.2|201000.1|200850.1|200976.5|200826.5|23
1632121770000|2021-09-20 07:09:30|200999.9|200849.9|201024.4|200874.4|201027.1|200877.1|200999.9|200849.9|30
1632121780000|2021-09-20 07:09:40|201023.9|200873.9|201032|200882|201035.1|200885.1|201021.2|200871.2|29
1632121790000|2021-09-20 07:09:50|201032.8|200882.8|201055.9|200905.9|201056.2|200906.2|201032.8|200882.8|27
1632121800000|2021-09-20 07:10:00|201055.3|200905.3|201073.5|200923.5|201093.9|200943.9|201055.3|200905.3|37
1632121810000|2021-09-20 07:10:10|201071.4|200921.4|201073.5|200923.5|201082.5|200932.5|201069.5|200919.5|33
1632121820000|2021-09-20 07:10:20|201074.6|200924.6|201076.9|200926.9|201077.4|200927.4|201066.4|200916.4|31
1632121830000|2021-09-20 07:10:30|201074.2|200924.2|201079.9|200929.9|201082.9|200932.9|201073.3|200923.3|26
1632121840000|2021-09-20 07:10:40|201080.3|200930.3|201072.8|200922.8|201081.3|200931.3|201071.4|200921.4|32
1632121850000|2021-09-20 07:10:50|201071.1|200921.1|201060.2|200910.2|201074.3|200924.3|201058.1|200908.1|34
1632121860000|2021-09-20 07:11:00|201060.9|200910.9|201020.9|200870.9|201060.9|200910.9|201016.5|200866.5|33
1632121870000|2021-09-20 07:11:10|201020.3|200870.3|201020.6|200870.6|201027.8|200877.8|201017.6|200867.6|28
1632121880000|2021-09-20 07:11:20|201024.2|200874.2|201009.7|200859.7|201025.9|200875.9|201007.8|200857.8|32
1632121890000|2021-09-20 07:11:30|201009.6|200859.6|201012.1|200862.1|201013.9|200863.9|201008.2|200858.2|32
1632121900000|2021-09-20 07:11:40|201011.5|200861.5|201011.6|200861.6|201013.3|200863.3|201009.5|200859.5|26
1632121910000|2021-09-20 07:11:50|201014.2|200864.2|201044.8|200894.8|201044.9|200894.9|201014.2|200864.2|32
1632121920000|2021-09-20 07:12:00|201056.5|200906.5|201038.6|200888.6|201058.8|200908.8|201035.4|200885.4|34
1632121930000|2021-09-20 07:12:10|201034|200884|201039.8|200889.8|201042.5|200892.5|201030.5|200880.5|34
1632121940000|2021-09-20 07:12:20|201040.1|200890.1|201039|200889|201048.5|200898.5|201035.8|200885.8|35
1632121950000|2021-09-20 07:12:30|201037.1|200887.1|201041.5|200891.5|201042.5|200892.5|201036.2|200886.2|28
1632121960000|2021-09-20 07:12:40|201044.2|200894.2|201037.8|200887.8|201051.9|200901.9|201037.1|200887.1|35
1632121970000|2021-09-20 07:12:50|201037.1|200887.1|201046.3|200896.3|201050.2|200900.2|201035|200885|36
1632121980000|2021-09-20 07:13:00|201045|200895|201046.6|200896.6|201048.6|200898.6|201045|200895|25
1632121990000|2021-09-20 07:13:10|201047|200897|201083.7|200933.7|201083.7|200933.7|201047|200897|35
1632122000000|2021-09-20 07:13:20|201084.3|200934.3|201079|200929|201087.1|200937.1|201078.1|200928.1|33
1632122010000|2021-09-20 07:13:30|201081.7|200931.7|201080.4|200930.4|201082.3|200932.3|201078.3|200928.3|24
1632122020000|2021-09-20 07:13:40|201080.3|200930.3|201086.9|200936.9|201088.5|200938.5|201078.6|200928.6|31
1632122030000|2021-09-20 07:13:50|201086.8|200936.8|201085.2|200935.2|201089.2|200939.2|201082|200932|34
1632122040000|2021-09-20 07:14:00|201085.3|200935.3|201103.5|200953.5|201105.2|200955.2|201084.1|200934.1|37
1632122050000|2021-09-20 07:14:10|201102.2|200952.2|201066.5|200916.5|201102.2|200952.2|201062.3|200912.3|34
1632122060000|2021-09-20 07:14:20|201067.2|200917.2|201078.3|200928.3|201078.3|200928.3|201054.3|200904.3|38
1632122070000|2021-09-20 07:14:30|201076.9|200926.9|201077.8|200927.8|201079.3|200929.3|201073.6|200923.6|29
1632122080000|2021-09-20 07:14:40|201078|200928|201077.6|200927.6|201079.5|200929.5|201075.8|200925.8|24
1632122090000|2021-09-20 07:14:50|201077.8|200927.8|201083.1|200933.1|201083.1|200933.1|201077.1|200927.1|31
1632122100000|2021-09-20 07:15:00|201082.7|200932.7|201087|200937|201087|200937|201076.2|200926.2|32
1632122110000|2021-09-20 07:15:10|201081.6|200931.6|201092.5|200942.5|201094.4|200944.4|201079|200929|28
1632122120000|2021-09-20 07:15:20|201094.5|200944.5|201080.6|200930.6|201094.7|200944.7|201080.6|200930.6|21
1632122130000|2021-09-20 07:15:30|201077.1|200927.1|201074.4|200924.4|201082.5|200932.5|201068.3|200918.3|36
1632122140000|2021-09-20 07:15:40|201076.1|200926.1|201080.7|200930.7|201085.8|200935.8|201076.1|200926.1|27
1632122150000|2021-09-20 07:15:50|201081.4|200931.4|201082.7|200932.7|201083.7|200933.7|201074.2|200924.2|33
1632122160000|2021-09-20 07:16:00|201084.5|200934.5|201083.8|200933.8|201085.9|200935.9|201082.7|200932.7|29
1632122170000|2021-09-20 07:16:10|201083.3|200933.3|201079.8|200929.8|201083.8|200933.8|201064.7|200914.7|32
1632122180000|2021-09-20 07:16:20|201074.9|200924.9|201078.7|200928.7|201081.1|200931.1|201074.9|200924.9|34
1632122190000|2021-09-20 07:16:30|201076.8|200926.8|201083.6|200933.6|201084.8|200934.8|201076.8|200926.8|23
1632122200000|2021-09-20 07:16:40|201083.2|200933.2|201096.6|200946.6|201101.6|200951.6|201082.8|200932.8|24
1632122210000|2021-09-20 07:16:50|201096.3|200946.3|201096.5|200946.5|201097.9|200947.9|201094.7|200944.7|26
1632122220000|2021-09-20 07:17:00|201097.2|200947.2|201110.2|200960.2|201110.9|200960.9|201096.7|200946.7|33
1632122230000|2021-09-20 07:17:10|201113.4|200963.4|201114.6|200964.6|201120.2|200970.2|201108.8|200958.8|19
1632122240000|2021-09-20 07:17:20|201123.7|200973.7|201139.1|200989.1|201141.7|200991.7|201112.3|200962.3|35
1632122250000|2021-09-20 07:17:30|201140.2|200990.2|201163.1|201013.1|201163.1|201013.1|201139.9|200989.9|29
1632122260000|2021-09-20 07:17:40|201159.6|201009.6|201161.2|201011.2|201191.1|201041.1|201157.8|201007.8|35
1632122270000|2021-09-20 07:17:50|201161.5|201011.5|201170.6|201020.6|201170.6|201020.6|201150.6|201000.6|30
1632122280000|2021-09-20 07:18:00|201167.1|201017.1|201143.9|200993.9|201168.2|201018.2|201143|200993|31
1632122290000|2021-09-20 07:18:10|201146|200996|201108|200958|201146|200996|201105.9|200955.9|37
1632122300000|2021-09-20 07:18:20|201107.7|200957.7|201106.2|200956.2|201111.4|200961.4|201106.2|200956.2|35
1632122310000|2021-09-20 07:18:30|201100.5|200950.5|201079.3|200929.3|201100.5|200950.5|201079.3|200929.3|29
1632122320000|2021-09-20 07:18:40|201082|200932|201104.1|200954.1|201110.7|200960.7|201069.9|200919.9|36
1632122330000|2021-09-20 07:18:50|201103.6|200953.6|201092.6|200942.6|201104.5|200954.5|201086.9|200936.9|30
1632122340000|2021-09-20 07:19:00|201092.4|200942.4|201083.3|200933.3|201100.7|200950.7|201083.3|200933.3|34
1632122350000|2021-09-20 07:19:10|201087.2|200937.2|201078.7|200928.7|201089.4|200939.4|201069.8|200919.8|39
1632122360000|2021-09-20 07:19:20|201078.6|200928.6|201079|200929|201080.2|200930.2|201069.7|200919.7|35
1632122370000|2021-09-20 07:19:30|201077.7|200927.7|201080.2|200930.2|201089.8|200939.8|201072.5|200922.5|38
1632122380000|2021-09-20 07:19:40|201080.7|200930.7|201086.8|200936.8|201092.3|200942.3|201076.9|200926.9|39
1632122390000|2021-09-20 07:19:50|201089.7|200939.7|201085.6|200935.6|201089.7|200939.7|201083.1|200933.1|31
1632122400000|2021-09-20 07:20:00|201084.9|200934.9|201098.2|200948.2|201099.7|200949.7|201079.8|200929.8|27
1632122410000|2021-09-20 07:20:10|201098.7|200948.7|201101|200951|201103.3|200953.3|201097.3|200947.3|31
1632122420000|2021-09-20 07:20:20|201100.8|200950.8|201104|200954|201104.5|200954.5|201096.8|200946.8|35
1632122430000|2021-09-20 07:20:30|201104.3|200954.3|201112|200962|201112|200962|201102.8|200952.8|31
1632122440000|2021-09-20 07:20:40|201110.5|200960.5|201113.4|200963.4|201116|200966|201110.4|200960.4|26
1632122450000|2021-09-20 07:20:50|201112.6|200962.6|201145.2|200995.2|201145.2|200995.2|201109.8|200959.8|26
1632122460000|2021-09-20 07:21:00|201144|200994|201143.4|200993.4|201145.6|200995.6|201140.2|200990.2|33
1632122470000|2021-09-20 07:21:10|201145.5|200995.5|201167.6|201017.6|201168.4|201018.4|201144.9|200994.9|32
1632122480000|2021-09-20 07:21:20|201167.9|201017.9|201163.4|201013.4|201167.9|201017.9|201155.8|201005.8|30
1632122490000|2021-09-20 07:21:30|201163.6|201013.6|201155.8|201005.8|201164.6|201014.6|201155.8|201005.8|35
1632122500000|2021-09-20 07:21:40|201159.3|201009.3|201162.7|201012.7|201163|201013|201158.7|201008.7|25
1632122510000|2021-09-20 07:21:50|201163.2|201013.2|201163.9|201013.9|201164.3|201014.3|201160.7|201010.7|25
1632122520000|2021-09-20 07:22:00|201167.7|201017.7|201194.6|201044.6|201200|201050|201153.4|201003.4|39
1632122530000|2021-09-20 07:22:10|201196.9|201046.9|201161.2|201011.2|201197.3|201047.3|201158.4|201008.4|37
1632122540000|2021-09-20 07:22:20|201158.2|201008.2|201161.6|201011.6|201161.6|201011.6|201155.7|201005.7|31
1632122550000|2021-09-20 07:22:30|201161.5|201011.5|201157.7|201007.7|201164.8|201014.8|201155.7|201005.7|34
1632122560000|2021-09-20 07:22:40|201157.3|201007.3|201163.2|201013.2|201170.4|201020.4|201154.3|201004.3|31
1632122570000|2021-09-20 07:22:50|201162.6|201012.6|201163|201013|201169.9|201019.9|201155.1|201005.1|35
1632122580000|2021-09-20 07:23:00|201157.6|201007.6|201182.3|201032.3|201182.6|201032.6|201153|201003|38
1632122590000|2021-09-20 07:23:10|201181.5|201031.5|201185|201035|201185.1|201035.1|201179.7|201029.7|35
1632122600000|2021-09-20 07:23:20|201185.3|201035.3|201197.4|201047.4|201197.4|201047.4|201182.7|201032.7|35
1632122610000|2021-09-20 07:23:30|201198.8|201048.8|201224.6|201074.6|201238.6|201088.6|201189.2|201039.2|35
1632122620000|2021-09-20 07:23:40|201221.5|201071.5|201224.6|201074.6|201227.5|201077.5|201219.6|201069.6|34
1632122630000|2021-09-20 07:23:50|201221.6|201071.6|201196|201046|201225.2|201075.2|201195.9|201045.9|39
1632122640000|2021-09-20 07:24:00|201196.4|201046.4|201197.3|201047.3|201198|201048|201194.4|201044.4|25
1632122650000|2021-09-20 07:24:10|201196.9|201046.9|201201.5|201051.5|201201.5|201051.5|201196.7|201046.7|22
1632122660000|2021-09-20 07:24:20|201200.8|201050.8|201203.6|201053.6|201210.3|201060.3|201200.8|201050.8|30
1632122670000|2021-09-20 07:24:30|201202.4|201052.4|201201.4|201051.4|201207.5|201057.5|201201.3|201051.3|28
1632122680000|2021-09-20 07:24:40|201204.9|201054.9|201202.3|201052.3|201206.9|201056.9|201200.3|201050.3|34
1632122690000|2021-09-20 07:24:50|201201.9|201051.9|201204.6|201054.6|201209.2|201059.2|201201.9|201051.9|34
1632122700000|2021-09-20 07:25:00|201206.4|201056.4|201231|201081|201231|201081|201206.1|201056.1|33
1632122710000|2021-09-20 07:25:10|201229.6|201079.6|201208.9|201058.9|201231.6|201081.6|201200.8|201050.8|36
1632122720000|2021-09-20 07:25:20|201211.1|201061.1|201229.2|201079.2|201232.7|201082.7|201205.4|201055.4|35
1632122730000|2021-09-20 07:25:30|201230.7|201080.7|201249.2|201099.2|201253|201103|201230.7|201080.7|30
1632122740000|2021-09-20 07:25:40|201248.6|201098.6|201253.9|201103.9|201264.2|201114.2|201247|201097|30
1632122750000|2021-09-20 07:25:50|201257|201107|201253.8|201103.8|201259.8|201109.8|201253.1|201103.1|30
1632122760000|2021-09-20 07:26:00|201251.3|201101.3|201251.3|201101.3|201258|201108|201250|201100|32
1632122770000|2021-09-20 07:26:10|201251|201101|201244.5|201094.5|201253.2|201103.2|201242.7|201092.7|32
1632122780000|2021-09-20 07:26:20|201245.1|201095.1|201238.2|201088.2|201245.1|201095.1|201237.4|201087.4|37
1632122790000|2021-09-20 07:26:30|201237.8|201087.8|201234.2|201084.2|201240.3|201090.3|201231.8|201081.8|36
1632122800000|2021-09-20 07:26:40|201236.5|201086.5|201212.8|201062.8|201238.7|201088.7|201210.9|201060.9|35
1632122810000|2021-09-20 07:26:50|201212.4|201062.4|201202.7|201052.7|201215.8|201065.8|201198.7|201048.7|34
1632122820000|2021-09-20 07:27:00|201203.4|201053.4|201202.6|201052.6|201210.7|201060.7|201202.6|201052.6|29
1632122830000|2021-09-20 07:27:10|201201.5|201051.5|201216|201066|201216.3|201066.3|201201.5|201051.5|35
1632122840000|2021-09-20 07:27:20|201216.6|201066.6|201209.3|201059.3|201224.9|201074.9|201209.3|201059.3|34
1632122850000|2021-09-20 07:27:30|201210.6|201060.6|201210.1|201060.1|201215.6|201065.6|201206.2|201056.2|27
1632122860000|2021-09-20 07:27:40|201208.9|201058.9|201202.7|201052.7|201209.1|201059.1|201199.2|201049.2|25
1632122870000|2021-09-20 07:27:50|201203.7|201053.7|201209.2|201059.2|201209.2|201059.2|201202.5|201052.5|22
1632122880000|2021-09-20 07:28:00|201209.6|201059.6|201209.5|201059.5|201211.2|201061.2|201205.8|201055.8|26
1632122890000|2021-09-20 07:28:10|201209.1|201059.1|201206.2|201056.2|201209.3|201059.3|201203.4|201053.4|32
1632122900000|2021-09-20 07:28:20|201205.9|201055.9|201215.7|201065.7|201236.8|201086.8|201205|201055|30
1632122910000|2021-09-20 07:28:30|201215.9|201065.9|201235.9|201085.9|201235.9|201085.9|201215.4|201065.4|31
1632122920000|2021-09-20 07:28:40|201235.1|201085.1|201255.3|201105.3|201255.3|201105.3|201232.4|201082.4|34
1632122930000|2021-09-20 07:28:50|201254.3|201104.3|201253.1|201103.1|201254.3|201104.3|201250.4|201100.4|23
1632122940000|2021-09-20 07:29:00|201252.7|201102.7|201248.6|201098.6|201259.5|201109.5|201248.5|201098.5|33
1632122950000|2021-09-20 07:29:10|201249|201099|201252.9|201102.9|201253.4|201103.4|201247.6|201097.6|34
1632122960000|2021-09-20 07:29:20|201253.2|201103.2|201263|201113|201264.4|201114.4|201251.9|201101.9|33
1632122970000|2021-09-20 07:29:30|201267.7|201117.7|201286.8|201136.8|201288.6|201138.6|201267|201117|31
1632122980000|2021-09-20 07:29:40|201283.7|201133.7|201289|201139|201291.5|201141.5|201273.5|201123.5|38
1632122990000|2021-09-20 07:29:50|201292.3|201142.3|201287.9|201137.9|201293.2|201143.2|201273.9|201123.9|37
1632123000000|2021-09-20 07:30:00|201288.4|201138.4|201255.8|201105.8|201295.1|201145.1|201255.8|201105.8|34
1632123010000|2021-09-20 07:30:10|201257.8|201107.8|201263.2|201113.2|201265.1|201115.1|201253.4|201103.4|27
1632123020000|2021-09-20 07:30:20|201262.6|201112.6|201267.3|201117.3|201275.2|201125.2|201255.8|201105.8|29
1632123030000|2021-09-20 07:30:30|201266.6|201116.6|201212.8|201062.8|201268.8|201148.6|201198.6|201060.1|37
1632123040000|2021-09-20 07:30:40|201210.1|201060.1|201200.1|201050.1|201210.1|201060.1|201198.7|201048.7|32
1632123050000|2021-09-20 07:30:50|201200.2|201050.2|201165.7|201015.7|201200.9|201050.9|201159.7|201009.7|33
1632123060000|2021-09-20 07:31:00|201166|201016|201161.2|201011.2|201168.8|201018.8|201161.2|201011.2|25
1632123070000|2021-09-20 07:31:10|201160|201010|201163.1|201013.1|201165.1|201015.1|201159.2|201009.2|31
1632123080000|2021-09-20 07:31:20|201163.5|201013.5|201158.5|201008.5|201167|201017|201158.3|201008.3|26
1632123090000|2021-09-20 07:31:30|201159.1|201009.1|201162.9|201012.9|201164.4|201014.4|201155.8|201005.8|29
1632123100000|2021-09-20 07:31:40|201164.5|201014.5|201158.9|201008.9|201164.5|201014.5|201155.6|201005.6|36
1632123110000|2021-09-20 07:31:50|201157.5|201007.5|201130.4|200980.4|201157.7|201007.7|201126.5|200976.5|28
1632123120000|2021-09-20 07:32:00|201127.9|200977.9|201119.3|200969.3|201128.3|200978.3|201117.8|200967.8|29
1632123130000|2021-09-20 07:32:10|201120.5|200970.5|201080.2|200930.2|201120.5|200970.5|201078.1|200928.1|31
1632123140000|2021-09-20 07:32:20|201080.5|200930.5|201088.7|200938.7|201094.2|200944.2|201080.1|200930.1|32
1632123150000|2021-09-20 07:32:30|201087.9|200937.9|201102.3|200952.3|201109.4|200959.4|201087.9|200937.9|33
1632123160000|2021-09-20 07:32:40|201101.8|200951.8|201103.8|200953.8|201104.4|200954.4|201101|200951|13
1632123170000|2021-09-20 07:32:50|201103.4|200953.4|201092.1|200942.1|201123.9|200973.9|201092.1|200942.1|20
1632123180000|2021-09-20 07:33:00|201092.4|200942.4|201090.5|200940.5|201094.4|200944.4|201089.2|200939.2|29
1632123190000|2021-09-20 07:33:10|201091.9|200941.9|201084.8|200934.8|201091.9|200941.9|201083.1|200933.1|20
1632123200000|2021-09-20 07:33:20|201086|200936|201087.3|200937.3|201089.4|200939.4|201082|200932|21
1632123210000|2021-09-20 07:33:30|201086.5|200936.5|201085.7|200935.7|201087.1|200937.1|201080.7|200930.7|28
1632123220000|2021-09-20 07:33:40|201085.1|200935.1|201087.1|200937.1|201089.2|200939.2|201083.3|200933.3|32
1632123230000|2021-09-20 07:33:50|201086.9|200936.9|201062.3|200912.3|201089.9|200939.9|201052.1|200902.1|28
1632123240000|2021-09-20 07:34:00|201061.3|200911.3|201073.7|200923.7|201075.4|200925.4|201057.6|200907.6|29
1632123250000|2021-09-20 07:34:10|201073.5|200923.5|201047.6|200897.6|201076.4|200926.4|201047.6|200897.6|36
1632123260000|2021-09-20 07:34:20|201048.1|200898.1|201038.2|200888.2|201048.1|200898.1|201036.3|200886.3|33
1632123270000|2021-09-20 07:34:30|201038.5|200888.5|201042.4|200892.4|201042.4|200892.4|201037.4|200887.4|20
1632123280000|2021-09-20 07:34:40|201042.6|200892.6|201032.5|200882.5|201042.6|200892.6|201030.5|200880.5|30
1632123290000|2021-09-20 07:34:50|201033.4|200883.4|201033.7|200883.7|201033.8|200883.8|201030.8|200880.8|30
1632123300000|2021-09-20 07:35:00|201032.9|200882.9|201031.6|200881.6|201034.1|200884.1|201031.3|200881.3|31
1632123310000|2021-09-20 07:35:10|201030.9|200880.9|201029.9|200879.9|201031.8|200881.8|201029.5|200879.5|24
1632123320000|2021-09-20 07:35:20|201029.8|200879.8|201030|200880|201031.4|200881.4|201028.7|200878.7|22
1632123330000|2021-09-20 07:35:30|201030.2|200880.2|201036.1|200886.1|201039.4|200889.4|201028.6|200878.6|29
1632123340000|2021-09-20 07:35:40|201037.1|200887.1|201059.3|200909.3|201060|200910|201035.3|200885.3|32
1632123350000|2021-09-20 07:35:50|201059.6|200909.6|201046.4|200896.4|201059.8|200909.8|201043.3|200893.3|27
1632123360000|2021-09-20 07:36:00|201048.4|200898.4|201061.4|200911.4|201064.8|200914.8|201048.4|200898.4|29
1632123370000|2021-09-20 07:36:10|201061.3|200911.3|201083.1|200933.1|201084.3|200934.3|201061.3|200911.3|30
1632123380000|2021-09-20 07:36:20|201082.9|200932.9|201109.1|200959.1|201109.1|200959.1|201082.9|200932.9|31
1632123390000|2021-09-20 07:36:30|201110.9|200960.9|201101.6|200951.6|201124.7|200974.7|201100.4|200950.4|35
1632123400000|2021-09-20 07:36:40|201100.4|200950.4|201081|200931|201101.3|200951.3|201081|200931|30
1632123410000|2021-09-20 07:36:50|201081.6|200931.6|201075.4|200925.4|201083.8|200933.8|201073.6|200923.6|25
1632123420000|2021-09-20 07:37:00|201075.8|200925.8|201068.4|200918.4|201080.1|200930.1|201068.4|200918.4|31
1632123430000|2021-09-20 07:37:10|201069.7|200919.7|201082.4|200932.4|201082.4|200932.4|201069.1|200919.1|26
1632123440000|2021-09-20 07:37:20|201081.8|200931.8|201072.1|200922.1|201081.8|200931.8|201066.5|200916.5|32
1632123450000|2021-09-20 07:37:30|201072.7|200922.7|201073.7|200923.7|201081.5|200931.5|201072.7|200922.7|29
1632123460000|2021-09-20 07:37:40|201074.7|200924.7|201043|200893|201080.5|200930.5|201041.9|200891.9|34
1632123470000|2021-09-20 07:37:50|201042|200892|201044.6|200894.6|201045.2|200895.2|201041.6|200891.6|20
1632123480000|2021-09-20 07:38:00|201044.5|200894.5|201043.5|200893.5|201050.4|200900.4|201043.5|200893.5|27
1632123490000|2021-09-20 07:38:10|201042.8|200892.8|201039.6|200889.6|201047|200897|201037.3|200887.3|28
1632123500000|2021-09-20 07:38:20|201037.8|200887.8|201005.1|200855.1|201040.9|200890.9|201004.7|200854.7|34
1632123510000|2021-09-20 07:38:30|201004.6|200854.6|201008|200858|201009.5|200859.5|201002.8|200852.8|31
1632123520000|2021-09-20 07:38:40|201007.6|200857.6|201006.9|200856.9|201008.4|200858.4|201006|200856|29
1632123530000|2021-09-20 07:38:50|201007.3|200857.3|201009.2|200859.2|201011.8|200861.8|201005.6|200855.6|30
1632123540000|2021-09-20 07:39:00|201009.1|200859.1|201003.4|200853.4|201011.5|200861.5|201002.2|200852.2|25
1632123550000|2021-09-20 07:39:10|201004.3|200854.3|201006.2|200856.2|201007.8|200857.8|201003|200853|14
1632123560000|2021-09-20 07:39:20|201006.9|200856.9|201003.1|200853.1|201007|200857|201002.6|200852.6|16
1632123570000|2021-09-20 07:39:30|201003.4|200853.4|201000.7|200850.7|201003.4|200853.4|200996.1|200846.1|28
1632123580000|2021-09-20 07:39:40|200999.4|200849.4|200996.6|200846.6|201001|200851|200996.6|200846.6|16
1632123590000|2021-09-20 07:39:50|200996.2|200846.2|200995.4|200845.4|200997.2|200847.2|200994.3|200844.3|20
1632123600000|2021-09-20 07:40:00|200994.6|200844.6|201004.5|200854.5|201005|200855|200993.2|200843.2|20
1632123610000|2021-09-20 07:40:10|201003.9|200853.9|201003.6|200853.6|201004.6|200854.6|201001.8|200851.8|26
1632123620000|2021-09-20 07:40:20|201003.7|200853.7|201009|200859|201009|200859|200999.2|200849.2|17
1632123630000|2021-09-20 07:40:30|201010.7|200860.7|201039.8|200889.8|201044.7|200894.7|201010.7|200860.7|33
1632123640000|2021-09-20 07:40:40|201040.3|200890.3|201034.5|200884.5|201040.4|200890.4|201021.8|200871.8|33
1632123650000|2021-09-20 07:40:50|201035.3|200885.3|201033.8|200883.8|201036|200886|201031.8|200881.8|14
1632123660000|2021-09-20 07:41:00|201034.3|200884.3|201031.6|200881.6|201040.6|200890.6|201028.7|200878.7|33
1632123670000|2021-09-20 07:41:10|201035.1|200885.1|201032.3|200882.3|201037.7|200887.7|201024|200874|34
1632123680000|2021-09-20 07:41:20|201034|200884|201035.9|200885.9|201044.7|200894.7|201032.2|200882.2|28
1632123690000|2021-09-20 07:41:30|201035.7|200885.7|201043|200893|201043|200893|201033.9|200883.9|18
1632123700000|2021-09-20 07:41:40|201045.2|200895.2|201058.5|200908.5|201059.3|200909.3|201042.7|200892.7|25
1632123710000|2021-09-20 07:41:50|201058.4|200908.4|201057.8|200907.8|201062.1|200912.1|201057.1|200907.1|28
1632123720000|2021-09-20 07:42:00|201056.5|200906.5|201069.1|200919.1|201069.1|200919.1|201055.7|200905.7|34
1632123730000|2021-09-20 07:42:10|201069.6|200919.6|201078.8|200928.8|201080.6|200930.6|201069.1|200919.1|28
1632123740000|2021-09-20 07:42:20|201078.7|200928.7|201081.3|200931.3|201082.2|200932.2|201078.5|200928.5|23
1632123750000|2021-09-20 07:42:30|201083|200933|201097.8|200947.8|201122.1|200972.1|201083|200933|36
1632123760000|2021-09-20 07:42:40|201098.1|200948.1|201082.3|200932.3|201098.2|200948.2|201079.9|200929.9|34
1632123770000|2021-09-20 07:42:50|201080.7|200930.7|201073.4|200923.4|201082.3|200932.3|201073.1|200923.1|30
1632123780000|2021-09-20 07:43:00|201074.1|200924.1|201046.6|200896.6|201074.3|200924.3|201045.7|200895.7|30
1632123790000|2021-09-20 07:43:10|201047.1|200897.1|201050.2|200900.2|201051.2|200901.2|201047.1|200897.1|18
1632123800000|2021-09-20 07:43:20|201050.1|200900.1|201035.1|200885.1|201050.1|200900.1|201031.8|200881.8|30
1632123810000|2021-09-20 07:43:30|201034.2|200884.2|201043.1|200893.1|201046.1|200896.1|201033.8|200883.8|32
1632123820000|2021-09-20 07:43:40|201042.4|200892.4|201040.1|200890.1|201044.2|200894.2|201040.1|200890.1|25
1632123830000|2021-09-20 07:43:50|201040.6|200890.6|201037.3|200887.3|201044.8|200894.8|201036.3|200886.3|31
1632123840000|2021-09-20 07:44:00|201037.6|200887.6|201036.3|200886.3|201041.3|200891.3|201036.3|200886.3|30
1632123850000|2021-09-20 07:44:10|201036|200886|201012.6|200862.6|201036|200886|201012.6|200862.6|32
1632123860000|2021-09-20 07:44:20|201013.2|200863.2|201002.8|200852.8|201014.4|200864.4|201002.2|200852.2|26
1632123870000|2021-09-20 07:44:30|201002.5|200852.5|200998.3|200848.3|201009.6|200859.6|200998.3|200848.3|29
1632123880000|2021-09-20 07:44:40|200998.4|200848.4|200996|200846|200999.4|200849.4|200989.5|200839.5|28
1632123890000|2021-09-20 07:44:50|200996.6|200846.6|200995.3|200845.3|200997.4|200847.4|200992.6|200842.6|30
1632123900000|2021-09-20 07:45:00|200994.1|200844.1|200998.5|200848.5|200998.8|200848.8|200993.5|200843.5|27
1632123910000|2021-09-20 07:45:10|200997.7|200847.7|200996.8|200846.8|200998.4|200848.4|200995.9|200845.9|26
1632123920000|2021-09-20 07:45:20|200996.5|200846.5|200956|200806|200999.4|200849.4|200955.5|200805.5|30
1632123930000|2021-09-20 07:45:30|200957.3|200807.3|200950.9|200800.9|200957.3|200807.3|200947.7|200797.7|27
1632123940000|2021-09-20 07:45:40|200950.7|200800.7|200946.2|200796.2|200952.7|200802.7|200946|200796|32
1632123950000|2021-09-20 07:45:50|200946.3|200796.3|200945.8|200795.8|200947.6|200797.6|200943.3|200793.3|29
1632123960000|2021-09-20 07:46:00|200946.6|200796.6|200942.4|200792.4|200947.5|200797.5|200942.4|200792.4|25
1632123970000|2021-09-20 07:46:10|200944.2|200794.2|200951.1|200801.1|200951.6|200801.6|200944.2|200794.2|23
1632123980000|2021-09-20 07:46:20|200949.8|200799.8|200949.8|200799.8|200954.2|200804.2|200945.5|200795.5|31
1632123990000|2021-09-20 07:46:30|200949.7|200799.7|200961.9|200811.9|200961.9|200811.9|200949.7|200799.7|24
1632124000000|2021-09-20 07:46:40|200962.6|200812.6|200951.1|200801.1|200963|200813|200949.8|200799.8|27
1632124010000|2021-09-20 07:46:50|200951.3|200801.3|200969.3|200819.3|200969.4|200819.4|200951.3|200801.3|31
1632124020000|2021-09-20 07:47:00|200970.4|200820.4|200968.6|200818.6|200971|200821|200966.7|200816.7|22
1632124030000|2021-09-20 07:47:10|200970|200820|200994.9|200844.9|200996.4|200846.4|200969.8|200819.8|28
1632124040000|2021-09-20 07:47:20|200995.9|200845.9|200999.8|200849.8|201000.3|200850.3|200994.4|200844.4|27
1632124050000|2021-09-20 07:47:30|201000.5|200850.5|200993.9|200843.9|201000.7|200850.7|200992.9|200842.9|31
1632124060000|2021-09-20 07:47:40|200994.1|200844.1|201000.6|200850.6|201000.6|200850.6|200993.2|200843.2|30
1632124070000|2021-09-20 07:47:50|201000.8|200850.8|200997.9|200847.9|201000.8|200850.8|200997.4|200847.4|23
1632124080000|2021-09-20 07:48:00|200998.1|200848.1|201000.1|200850.1|201001|200851|200998.1|200848.1|22
1632124090000|2021-09-20 07:48:10|201000.2|200850.2|200953.5|200803.5|201001|200851|200953.5|200803.5|34
1632124100000|2021-09-20 07:48:20|200956.4|200806.4|200959.8|200809.8|200963.3|200813.3|200956.4|200806.4|24
1632124110000|2021-09-20 07:48:30|200958.9|200808.9|200963.6|200813.6|200964.3|200814.3|200958.6|200808.6|23
1632124120000|2021-09-20 07:48:40|200963.8|200813.8|200955.8|200805.8|200963.8|200813.8|200954.5|200804.5|26
1632124130000|2021-09-20 07:48:50|200955.5|200805.5|200957.3|200807.3|200957.3|200807.3|200955.5|200805.5|14
1632124140000|2021-09-20 07:49:00|200957.5|200807.5|200954.9|200804.9|200962.8|200812.8|200954.9|200804.9|33
1632124150000|2021-09-20 07:49:10|200954.5|200804.5|200949.4|200799.4|200955.8|200805.8|200948|200798|25
1632124160000|2021-09-20 07:49:20|200950.7|200800.7|200955.3|200805.3|200956.7|200806.7|200950.2|200800.2|32
1632124170000|2021-09-20 07:49:30|200954.2|200804.2|200955|200805|200955|200805|200951.8|200801.8|25
1632124180000|2021-09-20 07:49:40|200955.2|200805.2|200954.2|200804.2|200955.3|200805.3|200952.5|200802.5|16
1632124190000|2021-09-20 07:49:50|200953.8|200803.8|200953.5|200803.5|200955.5|200805.5|200953.1|200803.1|22
1632124200000|2021-09-20 07:50:00|200953.8|200803.8|200967.5|200817.5|200967.7|200817.7|200953.8|200803.8|30
1632124210000|2021-09-20 07:50:10|200969.5|200819.5|200994.4|200844.4|200995.4|200845.4|200967|200817|32
1632124220000|2021-09-20 07:50:20|200994.8|200844.8|200999.7|200849.7|201000|200850|200993.7|200843.7|29
1632124230000|2021-09-20 07:50:30|201003.1|200853.1|201030|200880|201030.7|200880.7|201003.1|200853.1|36
1632124240000|2021-09-20 07:50:40|201030.7|200880.7|201020.6|200870.6|201033|200883|201017.2|200867.2|34
1632124250000|2021-09-20 07:50:50|201020.3|200870.3|201018.4|200868.4|201021.3|200871.3|201016.8|200866.8|18
1632124260000|2021-09-20 07:51:00|201018.1|200868.1|200996.6|200846.6|201018.1|200868.1|200996.6|200846.6|31
1632124270000|2021-09-20 07:51:10|200997.6|200847.6|200997|200847|201001|200851|200997|200847|29
1632124280000|2021-09-20 07:51:20|200996.9|200846.9|200996.9|200846.9|200998.6|200848.6|200996.1|200846.1|29
1632124290000|2021-09-20 07:51:30|200996.5|200846.5|200994|200844|201000.9|200850.9|200994|200844|33
1632124300000|2021-09-20 07:51:40|200994.4|200844.4|200998.9|200848.9|200999.4|200849.4|200990.1|200840.1|28
1632124310000|2021-09-20 07:51:50|200998|200848|201034.2|200884.2|201035.5|200885.5|200997.7|200847.7|38
1632124320000|2021-09-20 07:52:00|201035.2|200885.2|201040.1|200890.1|201040.1|200890.1|201028.7|200878.7|35
1632124330000|2021-09-20 07:52:10|201040.2|200890.2|201041.6|200891.6|201043|200893|201039.9|200889.9|29
1632124340000|2021-09-20 07:52:20|201040.9|200890.9|201043.7|200893.7|201045.2|200895.2|201038|200888|28
1632124350000|2021-09-20 07:52:30|201045|200895|201040.9|200890.9|201045.8|200895.8|201039.6|200889.6|24
1632124360000|2021-09-20 07:52:40|201041.4|200891.4|201049.7|200899.7|201050.9|200900.9|201041.1|200891.1|24
1632124370000|2021-09-20 07:52:50|201039.9|200889.9|201032.1|200882.1|201041.8|200891.8|201029.6|200879.6|38
1632124380000|2021-09-20 07:53:00|201032.9|200882.9|201032.2|200882.2|201033.6|200883.6|201016.6|200866.6|32
1632124390000|2021-09-20 07:53:10|201031.4|200881.4|201025.5|200875.5|201033.4|200883.4|201016|200866|31
1632124400000|2021-09-20 07:53:20|201025.6|200875.6|201022.1|200872.1|201029.8|200879.8|201022.1|200872.1|30
1632124410000|2021-09-20 07:53:30|201022.8|200872.8|201017.5|200867.5|201031.7|200881.7|201017.5|200867.5|26
1632124420000|2021-09-20 07:53:40|201016.9|200866.9|201020.3|200870.3|201020.9|200870.9|201016.1|200866.1|29
1632124430000|2021-09-20 07:53:50|201020.6|200870.6|201021.7|200871.7|201022.7|200872.7|201019.9|200869.9|28
1632124440000|2021-09-20 07:54:00|201020.5|200870.5|201041.9|200891.9|201042.7|200892.7|201020.5|200870.5|33
1632124450000|2021-09-20 07:54:10|201042.5|200892.5|201044.9|200894.9|201045|200895|201041.8|200891.8|26
1632124460000|2021-09-20 07:54:20|201044.1|200894.1|201044.4|200894.4|201048.3|200898.3|201043.1|200893.1|27
1632124470000|2021-09-20 07:54:30|201044.9|200894.9|201039.1|200889.1|201047.1|200897.1|201036.6|200886.6|33
1632124480000|2021-09-20 07:54:40|201039.2|200889.2|201006.5|200856.5|201041|200891|201005.5|200855.5|32
1632124490000|2021-09-20 07:54:50|201006.6|200856.6|201003.9|200853.9|201007.1|200857.1|201000|200850|32
1632124500000|2021-09-20 07:55:00|201003.7|200853.7|201003.9|200853.9|201003.9|200853.9|201000|200850|31
1632124510000|2021-09-20 07:55:10|201003.4|200853.4|201023.7|200873.7|201024.5|200874.5|201002.4|200852.4|24
1632124520000|2021-09-20 07:55:20|201020.3|200870.3|201019.2|200869.2|201025.7|200875.7|201018.1|200868.1|19
1632124530000|2021-09-20 07:55:30|201019.8|200869.8|201023.3|200873.3|201025.1|200875.1|201014.9|200864.9|26
1632124540000|2021-09-20 07:55:40|201022.6|200872.6|201024.8|200874.8|201026.1|200876.1|201022.3|200872.3|19
1632124550000|2021-09-20 07:55:50|201024.5|200874.5|201047.5|200897.5|201051|200901|201022.2|200872.2|23
1632124560000|2021-09-20 07:56:00|201046.7|200896.7|201040.9|200890.9|201047.7|200897.7|201038|200888|34
1632124570000|2021-09-20 07:56:10|201040.5|200890.5|201043.2|200893.2|201046.4|200896.4|201040|200890|27
1632124580000|2021-09-20 07:56:20|201043|200893|201042|200892|201045.2|200895.2|201036.9|200886.9|33
1632124590000|2021-09-20 07:56:30|201042.6|200892.6|201043.2|200893.2|201044.7|200894.7|201039.6|200889.6|29
1632124600000|2021-09-20 07:56:40|201044|200894|201041.7|200891.7|201044.1|200894.1|201039.4|200889.4|24
1632124610000|2021-09-20 07:56:50|201042|200892|201040.8|200890.8|201042.2|200892.2|201039.6|200889.6|25
1632124620000|2021-09-20 07:57:00|201041.1|200891.1|201044.5|200894.5|201045.7|200895.7|201040.5|200890.5|19
1632124630000|2021-09-20 07:57:10|201044.6|200894.6|201043.4|200893.4|201047.8|200897.8|201041.8|200891.8|26
1632124640000|2021-09-20 07:57:20|201044.2|200894.2|201042.3|200892.3|201044.5|200894.5|201042.1|200892.1|25
1632124650000|2021-09-20 07:57:30|201042|200892|201041.7|200891.7|201042|200892|201040.5|200890.5|19
1632124660000|2021-09-20 07:57:40|201041.6|200891.6|201041.9|200891.9|201046.5|200896.5|201041.1|200891.1|28
1632124670000|2021-09-20 07:57:50|201041|200891|201089.5|200939.5|201089.5|200939.5|201040.8|200890.8|32
1632124680000|2021-09-20 07:58:00|201090.7|200940.7|201081.5|200931.5|201093.4|200943.4|201081.5|200931.5|37
1632124690000|2021-09-20 07:58:10|201081.3|200931.3|201090|200940|201092.5|200942.5|201081.3|200931.3|33
1632124700000|2021-09-20 07:58:20|201089.6|200939.6|201076.8|200926.8|201090.4|200940.4|201075.9|200925.9|33
1632124710000|2021-09-20 07:58:30|201075.9|200925.9|201077.1|200927.1|201077.5|200927.5|201070.2|200920.2|31
1632124720000|2021-09-20 07:58:40|201077.5|200927.5|201069.1|200919.1|201081.2|200931.2|201068|200918|29
1632124730000|2021-09-20 07:58:50|201069.4|200919.4|201065.3|200915.3|201070.3|200920.3|201064.6|200914.6|30
1632124740000|2021-09-20 07:59:00|201067|200917|201081|200931|201081|200931|201064.9|200914.9|35
1632124750000|2021-09-20 07:59:10|201079.5|200929.5|201075.7|200925.7|201085.5|200935.5|201073.8|200923.8|34
1632124760000|2021-09-20 07:59:20|201074.3|200924.3|201083.4|200933.4|201083.7|200933.7|201074.3|200924.3|26
1632124770000|2021-09-20 07:59:30|201083.7|200933.7|201045.2|200895.2|201083.7|200933.7|201044|200894|37
1632124780000|2021-09-20 07:59:40|201044.4|200894.4|201039.6|200889.6|201044.5|200894.5|201039.5|200889.5|31
1632124790000|2021-09-20 07:59:50|201039.5|200889.5|201042.6|200892.6|201043.8|200893.8|201035.7|200885.7|31
1632124800000|2021-09-20 08:00:00|201041|200891|201038|200888|201043.6|200893.6|201035.4|200885.4|33
1632124810000|2021-09-20 08:00:10|201037.9|200887.9|201041.4|200891.4|201044.3|200894.3|201036.3|200886.3|32
1632124820000|2021-09-20 08:00:20|201041.1|200891.1|201070.8|200920.8|201072.6|200922.6|201040.5|200890.5|30
1632124830000|2021-09-20 08:00:30|201076.3|200926.3|201097.5|200947.5|201097.9|200947.9|201076.3|200926.3|31
1632124840000|2021-09-20 08:00:40|201096.8|200946.8|201097.3|200947.3|201098.8|200948.8|201095.7|200945.7|28
1632124850000|2021-09-20 08:00:50|201097.7|200947.7|201081.5|200931.5|201098|200948|201079.9|200929.9|30
1632124860000|2021-09-20 08:01:00|201082.1|200932.1|201082.6|200932.6|201085.3|200935.3|201082|200932|29
1632124870000|2021-09-20 08:01:10|201082|200932|201082.4|200932.4|201082.4|200932.4|201079.5|200929.5|27
1632124880000|2021-09-20 08:01:20|201082.3|200932.3|201085.1|200935.1|201088|200938|201081.5|200931.5|26
1632124890000|2021-09-20 08:01:30|201084.5|200934.5|201090.2|200940.2|201090.2|200940.2|201084.5|200934.5|21
1632124900000|2021-09-20 08:01:40|201090.8|200940.8|201086.4|200936.4|201090.8|200940.8|201085.7|200935.7|25
1632124910000|2021-09-20 08:01:50|201086.8|200936.8|201078.8|200928.8|201089|200939|201078.2|200928.2|25
1632124920000|2021-09-20 08:02:00|201079.3|200929.3|201080.8|200930.8|201082.9|200932.9|201077.9|200927.9|33
1632124930000|2021-09-20 08:02:10|201079.7|200929.7|201074.6|200924.6|201085.3|200935.3|201074.6|200924.6|33
1632124940000|2021-09-20 08:02:20|201072|200922|201081.7|200931.7|201081.8|200931.8|201065.8|200915.8|36
1632124950000|2021-09-20 08:02:30|201082.3|200932.3|201080.5|200930.5|201082.3|200932.3|201076.5|200926.5|32
1632124960000|2021-09-20 08:02:40|201080.4|200930.4|201068|200918|201083.1|200933.1|201060.6|200910.6|31
1632124970000|2021-09-20 08:02:50|201065.2|200915.2|201041|200891|201079.1|200929.1|201039.9|200889.9|30
1632124980000|2021-09-20 08:03:00|201042.2|200892.2|201042.1|200892.1|201050.1|200900.1|201042.1|200892.1|29
1632124990000|2021-09-20 08:03:10|201042.3|200892.3|201043.2|200893.2|201043.5|200893.5|201040.6|200890.6|21
1632125000000|2021-09-20 08:03:20|201044|200894|201042.6|200892.6|201046.8|200896.8|201041.7|200891.7|28
1632125010000|2021-09-20 08:03:30|201043.9|200893.9|201077.7|200927.7|201080.6|200930.6|201043.7|200893.7|33
1632125020000|2021-09-20 08:03:40|201077.8|200927.8|201073.7|200923.7|201080.5|200930.5|201073.7|200923.7|32
1632125030000|2021-09-20 08:03:50|201075.4|200925.4|201048|200898|201075.4|200925.4|201044.1|200894.1|34
1632125040000|2021-09-20 08:04:00|201043.4|200893.4|201044.1|200894.1|201047.7|200897.7|201041.9|200891.9|37
1632125050000|2021-09-20 08:04:10|201042.5|200892.5|201039.3|200889.3|201044.2|200894.2|201038.3|200888.3|20
1632125060000|2021-09-20 08:04:20|201038.9|200888.9|201046.4|200896.4|201046.4|200896.4|201038.1|200888.1|30
1632125070000|2021-09-20 08:04:30|201045.2|200895.2|201034.3|200884.3|201045.7|200895.7|201033.3|200883.3|26
1632125080000|2021-09-20 08:04:40|201033.1|200883.1|201031.5|200881.5|201037.1|200887.1|201029.2|200879.2|32
1632125090000|2021-09-20 08:04:50|201031.2|200881.2|201028.3|200878.3|201032.4|200882.4|201028.3|200878.3|19
1632125100000|2021-09-20 08:05:00|201019.1|200869.1|201047.5|200897.5|201050.2|200900.2|201012.9|200862.9|37
1632125110000|2021-09-20 08:05:10|201048.3|200898.3|201046.1|200896.1|201049.8|200899.8|201045.3|200895.3|30
1632125120000|2021-09-20 08:05:20|201046.3|200896.3|201060.8|200910.8|201063.2|200913.2|201046.3|200896.3|32
1632125130000|2021-09-20 08:05:30|201060|200910|201097.8|200947.8|201099.9|200949.9|201059.4|200909.4|29
1632125140000|2021-09-20 08:05:40|201099.3|200949.3|201117.7|200967.7|201122.3|200972.3|201097.3|200947.3|34
1632125150000|2021-09-20 08:05:50|201118.9|200968.9|201122.6|200972.6|201130|200980|201116.1|200966.1|36
1632125160000|2021-09-20 08:06:00|201123.4|200973.4|201121|200971|201124|200974|201114.2|200964.2|38
1632125170000|2021-09-20 08:06:10|201119.6|200969.6|201121|200971|201124.9|200974.9|201119.6|200969.6|24
1632125180000|2021-09-20 08:06:20|201120.2|200970.2|201122.3|200972.3|201122.6|200972.6|201120.1|200970.1|20
1632125190000|2021-09-20 08:06:30|201122.8|200972.8|201106.1|200956.1|201123.2|200973.2|201103.5|200953.5|26
1632125200000|2021-09-20 08:06:40|201105.9|200955.9|201111.8|200961.8|201115.1|200965.1|201104.9|200954.9|36
1632125210000|2021-09-20 08:06:50|201112.2|200962.2|201111.3|200961.3|201116.5|200966.5|201107.8|200957.8|32
1632125220000|2021-09-20 08:07:00|201111|200961|201088.3|200938.3|201111|200961|201080.2|200930.2|38
1632125230000|2021-09-20 08:07:10|201090.9|200940.9|201086|200936|201095.9|200945.9|201086|200936|37
1632125240000|2021-09-20 08:07:20|201083.4|200933.4|201088.2|200938.2|201090.2|200940.2|201078.2|200928.2|29
1632125250000|2021-09-20 08:07:30|201088.1|200938.1|201085.2|200935.2|201095.5|200945.5|201082|200932|38
1632125260000|2021-09-20 08:07:40|201085.7|200935.7|201086.8|200936.8|201090.2|200940.2|201084.8|200934.8|31
1632125270000|2021-09-20 08:07:50|201086.6|200936.6|201085.8|200935.8|201087.4|200937.4|201084.5|200934.5|30
1632125280000|2021-09-20 08:08:00|201085.3|200935.3|201060.3|200910.3|201087.3|200937.3|201057.9|200907.9|36
1632125290000|2021-09-20 08:08:10|201059.4|200909.4|201058.4|200908.4|201060.8|200910.8|201055.8|200905.8|33
1632125300000|2021-09-20 08:08:20|201057.9|200907.9|201054.6|200904.6|201057.9|200907.9|201054.6|200904.6|22
1632125310000|2021-09-20 08:08:30|201056.1|200906.1|201045.7|200895.7|201059.3|200909.3|201043.9|200893.9|28
1632125320000|2021-09-20 08:08:40|201046|200896|201037.2|200887.2|201055|200905|201034.5|200884.5|34
1632125330000|2021-09-20 08:08:50|201035.3|200885.3|201039.5|200889.5|201043.4|200893.4|201035.3|200885.3|21
1632125340000|2021-09-20 08:09:00|201040.2|200890.2|201045.1|200895.1|201046.1|200896.1|201040.1|200890.1|19
1632125350000|2021-09-20 08:09:10|201046.4|200896.4|201082.7|200932.7|201083.1|200933.1|201041.7|200891.7|23
1632125360000|2021-09-20 08:09:20|201088.3|200938.3|201087|200937|201098.8|200948.8|201085|200935|38
1632125370000|2021-09-20 08:09:30|201087.5|200937.5|201091.8|200941.8|201091.8|200941.8|201084.9|200934.9|36
1632125380000|2021-09-20 08:09:40|201091.4|200941.4|201083.9|200933.9|201092.4|200942.4|201080.5|200930.5|34
1632125390000|2021-09-20 08:09:50|201083|200933|201062.9|200912.9|201084.6|200934.6|201059.7|200909.7|23
1632125400000|2021-09-20 08:10:00|201061.7|200911.7|201085.9|200935.9|201086|200936|201056.4|200906.4|31
1632125410000|2021-09-20 08:10:10|201085.4|200935.4|201087.4|200937.4|201087.9|200937.9|201083|200933|26
1632125420000|2021-09-20 08:10:20|201086.7|200936.7|201085.9|200935.9|201087.6|200937.6|201085.6|200935.6|24
1632125430000|2021-09-20 08:10:30|201085.4|200935.4|201084.6|200934.6|201088.9|200938.9|201084.5|200934.5|28
1632125440000|2021-09-20 08:10:40|201083.6|200933.6|201084.7|200934.7|201085.2|200935.2|201082.2|200932.2|20
1632125450000|2021-09-20 08:10:50|201084.9|200934.9|201083.4|200933.4|201088.2|200938.2|201080.4|200930.4|24
1632125460000|2021-09-20 08:11:00|201086.3|200936.3|201110.6|200960.6|201118.5|200968.5|201084.9|200934.9|33
1632125470000|2021-09-20 08:11:10|201111.9|200961.9|201117.9|200967.9|201123.3|200973.3|201109.5|200959.5|33
1632125480000|2021-09-20 08:11:20|201116.9|200966.9|201117.7|200967.7|201119.6|200969.6|201107.3|200957.3|36
1632125490000|2021-09-20 08:11:30|201118.9|200968.9|201120|200970|201120.6|200970.6|201118.2|200968.2|29
1632125500000|2021-09-20 08:11:40|201119.7|200969.7|201121.8|200971.8|201122.4|200972.4|201116.6|200966.6|27
1632125510000|2021-09-20 08:11:50|201121.4|200971.4|201112.6|200962.6|201121.8|200971.8|201110.8|200960.8|34
1632125520000|2021-09-20 08:12:00|201111.1|200961.1|201117|200967|201118.1|200968.1|201111.1|200961.1|27
1632125530000|2021-09-20 08:12:10|201117.6|200967.6|201120|200970|201120|200970|201116.7|200966.7|32
1632125540000|2021-09-20 08:12:20|201119.5|200969.5|201114.7|200964.7|201119.5|200969.5|201113.4|200963.4|27
1632125550000|2021-09-20 08:12:30|201115.2|200965.2|201080.8|200930.8|201116.1|200966.1|201076.9|200926.9|30
1632125560000|2021-09-20 08:12:40|201081.9|200931.9|201041.4|200891.4|201084.3|200934.3|201041.4|200891.4|30
1632125570000|2021-09-20 08:12:50|201042.5|200892.5|201039.5|200889.5|201042.5|200892.5|201036.9|200886.9|34
1632125580000|2021-09-20 08:13:00|201040.3|200890.3|201041.2|200891.2|201041.2|200891.2|201036.5|200886.5|32
1632125590000|2021-09-20 08:13:10|201040.6|200890.6|201040.7|200890.7|201041.8|200891.8|201036.8|200886.8|24
1632125600000|2021-09-20 08:13:20|201041.8|200891.8|201040.7|200890.7|201042.2|200892.2|201039.8|200889.8|22
1632125610000|2021-09-20 08:13:30|201040.8|200890.8|201040|200890|201043|200893|201038.3|200888.3|24
1632125620000|2021-09-20 08:13:40|201040.6|200890.6|201038.8|200888.8|201041.1|200891.1|201035.3|200885.3|22
1632125630000|2021-09-20 08:13:50|201039.2|200889.2|201041.4|200891.4|201042.8|200892.8|201034.5|200884.5|33
1632125640000|2021-09-20 08:14:00|201041.3|200891.3|201042|200892|201044.8|200894.8|201038.7|200888.7|32
1632125650000|2021-09-20 08:14:10|201041.5|200891.5|201043.3|200893.3|201048.2|200898.2|201040.5|200890.5|33
1632125660000|2021-09-20 08:14:20|201044.3|200894.3|201042.3|200892.3|201046.9|200896.9|201039.9|200889.9|35
1632125670000|2021-09-20 08:14:30|201042|200892|201047.5|200897.5|201052.5|200902.5|201041.4|200891.4|36
1632125680000|2021-09-20 08:14:40|201048.5|200898.5|201042.7|200892.7|201050.9|200900.9|201039.8|200889.8|33
1632125690000|2021-09-20 08:14:50|201046.1|200896.1|201043.7|200893.7|201046.8|200896.8|201041.4|200891.4|31
1632125700000|2021-09-20 08:15:00|201044.6|200894.6|201044.2|200894.2|201048.1|200898.1|201042.6|200892.6|26
1632125710000|2021-09-20 08:15:10|201043.8|200893.8|201032.8|200882.8|201045.8|200895.8|201032|200882|22
1632125720000|2021-09-20 08:15:20|201034.6|200884.6|201034.4|200884.4|201035.4|200885.4|201033.6|200883.6|24
1632125730000|2021-09-20 08:15:30|201034.8|200884.8|201046.2|200896.2|201046.2|200896.2|201033|200883|25
1632125740000|2021-09-20 08:15:40|201047|200897|201049.6|200899.6|201050.3|200900.3|201043.7|200893.7|31
1632125750000|2021-09-20 08:15:50|201048.7|200898.7|201066.4|200916.4|201066.4|200916.4|201048.7|200898.7|29
1632125760000|2021-09-20 08:16:00|201064.7|200914.7|201088.6|200938.6|201090.6|200940.6|201064.7|200914.7|31
1632125770000|2021-09-20 08:16:10|201087|200937|201086.7|200936.7|201088.5|200938.5|201086.7|200936.7|27
1632125780000|2021-09-20 08:16:20|201087.3|200937.3|201084.1|200934.1|201087.7|200937.7|201084.1|200934.1|29
1632125790000|2021-09-20 08:16:30|201084.4|200934.4|201068.9|200918.9|201084.4|200934.4|201068.9|200918.9|30
1632125800000|2021-09-20 08:16:40|201070.6|200920.6|201068.2|200918.2|201071.3|200921.3|201068.2|200918.2|19
1632125810000|2021-09-20 08:16:50|201069.1|200919.1|201043|200893|201070.8|200920.8|201043|200893|14
1632125820000|2021-09-20 08:17:00|201043.4|200893.4|201038.3|200888.3|201043.4|200893.4|201036.1|200886.1|32
1632125830000|2021-09-20 08:17:10|201038|200888|201039.8|200889.8|201045.9|200895.9|201037.8|200887.8|28
1632125840000|2021-09-20 08:17:20|201039.5|200889.5|201045.3|200895.3|201045.4|200895.4|201039|200889|22
1632125850000|2021-09-20 08:17:30|201046.3|200896.3|201043.9|200893.9|201046.3|200896.3|201042|200892|19
1632125860000|2021-09-20 08:17:40|201044.2|200894.2|201041.9|200891.9|201045.3|200895.3|201039.5|200889.5|25
1632125870000|2021-09-20 08:17:50|201042|200892|201004.8|200854.8|201042.3|200892.3|201003.7|200853.7|36
1632125880000|2021-09-20 08:18:00|201002.9|200852.9|201006.5|200856.5|201008.6|200858.6|201002.2|200852.2|20
1632125890000|2021-09-20 08:18:10|201003.5|200853.5|201033.2|200883.2|201034.1|200884.1|201003.4|200853.4|29
1632125900000|2021-09-20 08:18:20|201033.1|200883.1|201035|200885|201036.5|200886.5|201031.2|200881.2|29
1632125910000|2021-09-20 08:18:30|201033.7|200883.7|201035.1|200885.1|201036.1|200886.1|201033.7|200883.7|27
1632125920000|2021-09-20 08:18:40|201035.4|200885.4|201039.7|200889.7|201041.9|200891.9|201033.9|200883.9|27
1632125930000|2021-09-20 08:18:50|201038.9|200888.9|201040|200890|201042.9|200892.9|201038.4|200888.4|34
1632125940000|2021-09-20 08:19:00|201039.2|200889.2|201035.7|200885.7|201040|200890|201033.2|200883.2|32
1632125950000|2021-09-20 08:19:10|201035.8|200885.8|201034.9|200884.9|201040.3|200890.3|201034.9|200884.9|28
1632125960000|2021-09-20 08:19:20|201035.1|200885.1|201038.1|200888.1|201039.7|200889.7|201035.1|200885.1|27
1632125970000|2021-09-20 08:19:30|201037.6|200887.6|201038.7|200888.7|201040.5|200890.5|201035.8|200885.8|27
1632125980000|2021-09-20 08:19:40|201040.4|200890.4|201040|200890|201040.9|200890.9|201036.3|200886.3|25
1632125990000|2021-09-20 08:19:50|201039.9|200889.9|201038.8|200888.8|201040.6|200890.6|201035.9|200885.9|26
1632126000000|2021-09-20 08:20:00|201036.5|200886.5|201039.7|200889.7|201044.2|200894.2|201036.5|200886.5|30
1632126010000|2021-09-20 08:20:10|201039.9|200889.9|201045.5|200895.5|201046.3|200896.3|201039|200889|27
1632126020000|2021-09-20 08:20:20|201042.8|200892.8|201044.5|200894.5|201046.5|200896.5|201041.6|200891.6|22
1632126030000|2021-09-20 08:20:30|201045.9|200895.9|201046.8|200896.8|201048.9|200898.9|201045.4|200895.4|21
1632126040000|2021-09-20 08:20:40|201046|200896|201045.9|200895.9|201047.1|200897.1|201045.2|200895.2|23
1632126050000|2021-09-20 08:20:50|201045.6|200895.6|201044.7|200894.7|201048.8|200898.8|201041.2|200891.2|33
1632126060000|2021-09-20 08:21:00|201044.4|200894.4|201042.1|200892.1|201044.4|200894.4|201039|200889|29
1632126070000|2021-09-20 08:21:10|201040.1|200890.1|201039.9|200889.9|201043.6|200893.6|201039.6|200889.6|20
1632126080000|2021-09-20 08:21:20|201037.6|200887.6|201040.3|200890.3|201042.8|200892.8|201037|200887|24
1632126090000|2021-09-20 08:21:30|201040.8|200890.8|201043.2|200893.2|201048.2|200898.2|201038.2|200888.2|33
1632126100000|2021-09-20 08:21:40|201043.3|200893.3|201045.1|200895.1|201046.6|200896.6|201039.9|200889.9|36
1632126110000|2021-09-20 08:21:50|201044.8|200894.8|201044|200894|201047.2|200897.2|201040.2|200890.2|28
1632126120000|2021-09-20 08:22:00|201044.1|200894.1|201045.7|200895.7|201048.8|200898.8|201040.9|200890.9|31
1632126130000|2021-09-20 08:22:10|201045.1|200895.1|201033.9|200883.9|201052.9|200902.9|201032.2|200882.2|29
1632126140000|2021-09-20 08:22:20|201034|200884|201032.5|200882.5|201034.8|200884.8|201026.4|200876.4|31
1632126150000|2021-09-20 08:22:30|201031.7|200881.7|201030.6|200880.6|201037.6|200887.6|201025.8|200875.8|33
1632126160000|2021-09-20 08:22:40|201030.4|200880.4|201033.3|200883.3|201033.9|200883.9|201030.3|200880.3|20
1632126170000|2021-09-20 08:22:50|201032.8|200882.8|201042.7|200892.7|201044.9|200894.9|201032.8|200882.8|29
1632126180000|2021-09-20 08:23:00|201040.6|200890.6|201082.2|200932.2|201082.2|200932.2|201040.4|200890.4|24
1632126190000|2021-09-20 08:23:10|201081.8|200931.8|201082.6|200932.6|201085.1|200935.1|201080.9|200930.9|22
1632126200000|2021-09-20 08:23:20|201079.9|200929.9|201085.8|200935.8|201085.9|200935.9|201079.9|200929.9|15
1632126210000|2021-09-20 08:23:30|201085.2|200935.2|201086.5|200936.5|201087.8|200937.8|201085.2|200935.2|17
1632126220000|2021-09-20 08:23:40|201087.4|200937.4|201123.1|200973.1|201131.8|200981.8|201087.4|200937.4|29
1632126230000|2021-09-20 08:23:50|201124.2|200974.2|201094.8|200944.8|201124.2|200974.2|201094.8|200944.8|28
1632126240000|2021-09-20 08:24:00|201093.4|200943.4|201086.1|200936.1|201093.4|200943.4|201085.3|200935.3|35
1632126250000|2021-09-20 08:24:10|201086.7|200936.7|201088.1|200938.1|201089.6|200939.6|201086.4|200936.4|25
1632126260000|2021-09-20 08:24:20|201087.9|200937.9|201086.6|200936.6|201091.4|200941.4|201084|200934|29
1632126270000|2021-09-20 08:24:30|201086|200936|201085.5|200935.5|201090.5|200940.5|201083.6|200933.6|23
1632126280000|2021-09-20 08:24:40|201085.2|200935.2|201080.5|200930.5|201085.3|200935.3|201079.7|200929.7|30
1632126290000|2021-09-20 08:24:50|201081.3|200931.3|201078.5|200928.5|201082.1|200932.1|201076.7|200926.7|31
1632126300000|2021-09-20 08:25:00|201079.8|200929.8|201081.4|200931.4|201081.7|200931.7|201079.2|200929.2|27
1632126310000|2021-09-20 08:25:10|201081.1|200931.1|201081.6|200931.6|201088|200938|201080.4|200930.4|27
1632126320000|2021-09-20 08:25:20|201082|200932|201082.3|200932.3|201083.7|200933.7|201079.1|200929.1|30
1632126330000|2021-09-20 08:25:30|201081.9|200931.9|201150.8|201000.8|201151.2|201001.2|201081.9|200931.9|28
1632126340000|2021-09-20 08:25:40|201151.4|201001.4|201144.8|200994.8|201151.4|201001.4|201142.5|200992.5|26
1632126350000|2021-09-20 08:25:50|201145|200995|201145.8|200995.8|201150.4|201000.4|201143.7|200993.7|27
1632126360000|2021-09-20 08:26:00|201145.7|200995.7|201158.3|201008.3|201166.1|201016.1|201145.5|200995.5|38
1632126370000|2021-09-20 08:26:10|201158.8|201008.8|201124.3|200974.3|201159.4|201009.4|201120.1|200970.1|34
1632126380000|2021-09-20 08:26:20|201128.3|200978.3|201121|200971|201128.3|200978.3|201119.1|200969.1|35
1632126390000|2021-09-20 08:26:30|201120.9|200970.9|201126.4|200976.4|201127.2|200977.2|201120.9|200970.9|26
1632126400000|2021-09-20 08:26:40|201124.7|200974.7|201137.4|200987.4|201137.4|200987.4|201122.1|200972.1|30
1632126410000|2021-09-20 08:26:50|201136.4|200986.4|201148|200998|201154.3|201004.3|201133.1|200983.1|36
1632126420000|2021-09-20 08:27:00|201148.2|200998.2|201154.2|201004.2|201154.2|201004.2|201144.4|200994.4|34
1632126430000|2021-09-20 08:27:10|201154.9|201004.9|201155|201005|201156|201006|201152.8|201002.8|28
1632126440000|2021-09-20 08:27:20|201153.7|201003.7|201150.5|201000.5|201153.7|201003.7|201149.2|200999.2|29
1632126450000|2021-09-20 08:27:30|201150.9|201000.9|201150|201000|201151.8|201001.8|201147.2|200997.2|26
1632126460000|2021-09-20 08:27:40|201150.2|201000.2|201121.1|200971.1|201150.2|201000.2|201115.2|200965.2|32
1632126470000|2021-09-20 08:27:50|201121.2|200971.2|201122.3|200972.3|201123|200973|201120|200970|23
1632126480000|2021-09-20 08:28:00|201120.6|200970.6|201116.2|200966.2|201120.8|200970.8|201116.2|200966.2|31
1632126490000|2021-09-20 08:28:10|201116.4|200966.4|201111.2|200961.2|201117.9|200967.9|201110.4|200960.4|24
1632126500000|2021-09-20 08:28:20|201110.6|200960.6|201106.2|200956.2|201110.9|200960.9|201103|200953|32
1632126510000|2021-09-20 08:28:30|201106.6|200956.6|201090.8|200940.8|201107.3|200957.3|201089.8|200939.8|26
1632126520000|2021-09-20 08:28:40|201091.8|200941.8|201080.1|200930.1|201091.8|200941.8|201076.6|200926.6|34
1632126530000|2021-09-20 08:28:50|201079.8|200929.8|201081.5|200931.5|201082.9|200932.9|201077.3|200927.3|33
1632126540000|2021-09-20 08:29:00|201080.4|200930.4|201075|200925|201080.4|200930.4|201072.2|200922.2|36
1632126550000|2021-09-20 08:29:10|201073.5|200923.5|201076.9|200926.9|201078.9|200928.9|201072.8|200922.8|31
1632126560000|2021-09-20 08:29:20|201077.7|200927.7|201075.4|200925.4|201078.7|200928.7|201068.6|200918.6|33
1632126570000|2021-09-20 08:29:30|201074.5|200924.5|201072.2|200922.2|201075.8|200925.8|201071.3|200921.3|30
1632126580000|2021-09-20 08:29:40|201071.8|200921.8|201078.9|200928.9|201083.4|200933.4|201065.7|200915.7|26
1632126590000|2021-09-20 08:29:50|201078.3|200928.3|201081.8|200931.8|201082.8|200932.8|201077.6|200927.6|28
1632126600000|2021-09-20 08:30:00|201081.6|200931.6|201089.1|200939.1|201089.4|200939.4|201079.4|200929.4|32
1632126610000|2021-09-20 08:30:10|201092|200942|201116|200966|201116|200966|201084.3|200934.3|33
1632126620000|2021-09-20 08:30:20|201115.3|200965.3|201122.5|200972.5|201125|200975|201115.3|200965.3|35
1632126630000|2021-09-20 08:30:30|201123|200973|201160.1|201010.1|201162.6|201012.6|201123|200973|29
1632126640000|2021-09-20 08:30:40|201160.4|201010.4|201124.9|200974.9|201160.4|201010.4|201124.9|200974.9|28
1632126650000|2021-09-20 08:30:50|201125|200975|201155|201005|201163.1|201013.1|201123.6|200973.6|37
1632126660000|2021-09-20 08:31:00|201156.2|201006.2|201127.5|200977.5|201163|201013|201124.3|200974.3|35
1632126670000|2021-09-20 08:31:10|201126.2|200976.2|201127.9|200977.9|201128.8|200978.8|201126|200976|27
1632126680000|2021-09-20 08:31:20|201126.2|200976.2|201249.7|201099.7|201260.8|201110.8|201126.2|200976.2|35
1632126690000|2021-09-20 08:31:30|201250.6|201100.6|201246.1|201096.1|201266.2|201116.2|201241.5|201091.5|36
1632126700000|2021-09-20 08:31:40|201245.8|201095.8|201246.7|201096.7|201257.2|201107.2|201241.9|201091.9|31
1632126710000|2021-09-20 08:31:50|201246.5|201096.5|201253.1|201103.1|201253.1|201103.1|201244.1|201094.1|30
1632126720000|2021-09-20 08:32:00|201252.1|201102.1|201242.6|201092.6|201252.1|201102.1|201239|201089|34
1632126730000|2021-09-20 08:32:10|201243.1|201093.1|201242.8|201092.8|201244.4|201094.4|201240.5|201090.5|32
1632126740000|2021-09-20 08:32:20|201244.2|201094.2|201200.7|201050.7|201244.3|201094.3|201200.3|201050.3|32
1632126750000|2021-09-20 08:32:30|201201.9|201051.9|201206.8|201056.8|201210|201060|201195.6|201045.6|28
1632126760000|2021-09-20 08:32:40|201206|201056|201206.1|201056.1|201211.4|201061.4|201200|201050|33
1632126770000|2021-09-20 08:32:50|201204.3|201054.3|201201.7|201051.7|201206.4|201056.4|201197|201047|25
1632126780000|2021-09-20 08:33:00|201201.1|201051.1|201209|201059|201209.2|201059.2|201201.1|201051.1|32
1632126790000|2021-09-20 08:33:10|201209.6|201059.6|201209.2|201059.2|201210.6|201060.6|201206.4|201056.4|28
1632126800000|2021-09-20 08:33:20|201210.8|201060.8|201209.7|201059.7|201210.8|201060.8|201205.4|201055.4|28
1632126810000|2021-09-20 08:33:30|201206.7|201056.7|201206.8|201056.8|201210.9|201060.9|201205.8|201055.8|33
1632126820000|2021-09-20 08:33:40|201206.3|201056.3|201203|201053|201208.1|201058.1|201198.1|201048.1|34
1632126830000|2021-09-20 08:33:50|201199.6|201049.6|201208.9|201058.9|201208.9|201058.9|201196.9|201046.9|32
1632126840000|2021-09-20 08:34:00|201206.3|201056.3|201206.2|201056.2|201210.2|201060.2|201206|201056|37
1632126850000|2021-09-20 08:34:10|201206.5|201056.5|201201.6|201051.6|201208.6|201058.6|201198.4|201048.4|37
1632126860000|2021-09-20 08:34:20|201202.2|201052.2|201202.8|201052.8|201202.8|201052.8|201199.1|201049.1|28
1632126870000|2021-09-20 08:34:30|201202.2|201052.2|201181.1|201031.1|201203|201053|201179.7|201029.7|32
1632126880000|2021-09-20 08:34:40|201180.6|201030.6|201176.5|201026.5|201182.4|201032.4|201173.5|201023.5|27
1632126890000|2021-09-20 08:34:50|201174|201024|201171.7|201021.7|201175.2|201025.2|201162.6|201012.6|35
1632126900000|2021-09-20 08:35:00|201173.5|201023.5|201174.3|201024.3|201175.7|201025.7|201172|201022|28
1632126910000|2021-09-20 08:35:10|201174.4|201024.4|201172.6|201022.6|201174.7|201024.7|201164|201014|28
1632126920000|2021-09-20 08:35:20|201172.4|201022.4|201171.8|201021.8|201174.6|201024.6|201171.2|201021.2|31
1632126930000|2021-09-20 08:35:30|201172.2|201022.2|201173.7|201023.7|201174.2|201024.2|201167.1|201017.1|34
1632126940000|2021-09-20 08:35:40|201173.8|201023.8|201168.5|201018.5|201173.9|201023.9|201168.1|201018.1|34
1632126950000|2021-09-20 08:35:50|201170.5|201020.5|201170|201020|201173.6|201023.6|201169.4|201019.4|33
1632126960000|2021-09-20 08:36:00|201171.5|201021.5|201172|201022|201172.8|201022.8|201169.8|201019.8|27
1632126970000|2021-09-20 08:36:10|201172.2|201022.2|201173.5|201023.5|201174.5|201024.5|201172.1|201022.1|23
1632126980000|2021-09-20 08:36:20|201172.6|201022.6|201163.6|201013.6|201174.2|201024.2|201160|201010|32
1632126990000|2021-09-20 08:36:30|201163.5|201013.5|201166.8|201016.8|201170.2|201020.2|201163.4|201013.4|35
1632127000000|2021-09-20 08:36:40|201167.2|201017.2|201161.1|201011.1|201169.2|201019.2|201159.4|201009.4|35
1632127010000|2021-09-20 08:36:50|201157.6|201007.6|201164.6|201014.6|201167.4|201017.4|201142.7|200992.7|36
1632127020000|2021-09-20 08:37:00|201164.7|201014.7|201166.9|201016.9|201168.5|201018.5|201163.7|201013.7|34
1632127030000|2021-09-20 08:37:10|201167.3|201017.3|201167.4|201017.4|201168.8|201018.8|201164.3|201014.3|31
1632127040000|2021-09-20 08:37:20|201166.3|201016.3|201167.5|201017.5|201169.5|201019.5|201158|201008|35
1632127050000|2021-09-20 08:37:30|201167.3|201017.3|201163|201013|201167.6|201017.6|201162.6|201012.6|36
1632127060000|2021-09-20 08:37:40|201162.7|201012.7|201161.6|201011.6|201165.6|201015.6|201157.1|201007.1|35
1632127070000|2021-09-20 08:37:50|201161.8|201011.8|201169.2|201019.2|201171.8|201021.8|201161.8|201011.8|35
1632127080000|2021-09-20 08:38:00|201161.2|201011.2|201132.7|200982.7|201161.2|201011.2|201130.9|200980.9|25
1632127090000|2021-09-20 08:38:10|201133|200983|201133.7|200983.7|201134|200984|201132.3|200982.3|21
1632127100000|2021-09-20 08:38:20|201133.1|200983.1|201108|200958|201134.6|200984.6|201106.2|200956.2|22
1632127110000|2021-09-20 08:38:30|201107.4|200957.4|201091.5|200941.5|201107.4|200957.4|201083.5|200933.5|29
1632127120000|2021-09-20 08:38:40|201091.6|200941.6|201081|200931|201091.6|200941.6|201079.7|200929.7|30
1632127130000|2021-09-20 08:38:50|201081.3|200931.3|201078.2|200928.2|201082.1|200932.1|201070.7|200920.7|33
1632127140000|2021-09-20 08:39:00|201078.5|200928.5|201072|200922|201081|200931|201071|200921|33
1632127150000|2021-09-20 08:39:10|201071.5|200921.5|201083.2|200933.2|201083.4|200933.4|201070.6|200920.6|25
1632127160000|2021-09-20 08:39:20|201074.2|200924.2|201080|200930|201083.6|200933.6|201074.2|200924.2|39
1632127170000|2021-09-20 08:39:30|201081.1|200931.1|201081.4|200931.4|201086.6|200936.6|201079.9|200929.9|37
1632127180000|2021-09-20 08:39:40|201080.5|200930.5|201076.1|200926.1|201082.7|200932.7|201071.7|200921.7|28
1632127190000|2021-09-20 08:39:50|201076|200926|201086.7|200936.7|201086.7|200936.7|201066.2|200916.2|38
1632127200000|2021-09-20 08:40:00|201085.7|200935.7|201084.1|200934.1|201089.4|200939.4|201082.9|200932.9|33
1632127210000|2021-09-20 08:40:10|201083.1|200933.1|201087.8|200937.8|201089.2|200939.2|201083.1|200933.1|31
1632127220000|2021-09-20 08:40:20|201093.4|200943.4|201105.5|200955.5|201110.6|200960.6|201093.4|200943.4|35
1632127230000|2021-09-20 08:40:30|201105.8|200955.8|201105.1|200955.1|201106.3|200956.3|201103.5|200953.5|20
1632127240000|2021-09-20 08:40:40|201104|200954|201086|200936|201107.9|200957.9|201083.5|200933.5|34
1632127250000|2021-09-20 08:40:50|201086.9|200936.9|201089.2|200939.2|201090.4|200940.4|201085.2|200935.2|32
1632127260000|2021-09-20 08:41:00|201089.3|200939.3|201092|200942|201095.9|200945.9|201084.7|200934.7|32
1632127270000|2021-09-20 08:41:10|201093.6|200943.6|201087.7|200937.7|201094.9|200944.9|201086.5|200936.5|29
1632127280000|2021-09-20 08:41:20|201087.9|200937.9|201084.1|200934.1|201088.1|200938.1|201079.6|200929.6|30
1632127290000|2021-09-20 08:41:30|201084|200934|201080.7|200930.7|201085.6|200935.6|201080.1|200930.1|28
1632127300000|2021-09-20 08:41:40|201081.2|200931.2|201079.3|200929.3|201081.9|200931.9|201078.8|200928.8|27
1632127310000|2021-09-20 08:41:50|201080.2|200930.2|201082.6|200932.6|201084.2|200934.2|201079.2|200929.2|27
1632127320000|2021-09-20 08:42:00|201082.9|200932.9|201080.2|200930.2|201082.9|200932.9|201076.7|200926.7|21
1632127330000|2021-09-20 08:42:10|201080.5|200930.5|201081.9|200931.9|201085.4|200935.4|201076.3|200926.3|30
1632127340000|2021-09-20 08:42:20|201080.3|200930.3|201087.9|200937.9|201088.9|200938.9|201080.3|200930.3|35
1632127350000|2021-09-20 08:42:30|201088|200938|201089.6|200939.6|201093.6|200943.6|201082.6|200932.6|32
1632127360000|2021-09-20 08:42:40|201089.7|200939.7|201083.1|200933.1|201090|200940|201081.5|200931.5|30
1632127370000|2021-09-20 08:42:50|201083.6|200933.6|201085.1|200935.1|201088.1|200938.1|201082.9|200932.9|33
1632127380000|2021-09-20 08:43:00|201084.3|200934.3|201086.2|200936.2|201089.4|200939.4|201084.1|200934.1|21
1632127390000|2021-09-20 08:43:10|201086.6|200936.6|201085.5|200935.5|201088.4|200938.4|201083.5|200933.5|32
1632127400000|2021-09-20 08:43:20|201086|200936|201086.5|200936.5|201087.8|200937.8|201083.5|200933.5|29
1632127410000|2021-09-20 08:43:30|201086.6|200936.6|201085.8|200935.8|201086.6|200936.6|201085.3|200935.3|16
1632127420000|2021-09-20 08:43:40|201086|200936|201087.2|200937.2|201088|200938|201077.8|200927.8|35
1632127430000|2021-09-20 08:43:50|201086.6|200936.6|201088.6|200938.6|201088.7|200938.7|201084|200934|37
1632127440000|2021-09-20 08:44:00|201088.4|200938.4|201084.4|200934.4|201088.4|200938.4|201082.6|200932.6|33
1632127450000|2021-09-20 08:44:10|201084|200934|201085.3|200935.3|201085.6|200935.6|201083.1|200933.1|24
1632127460000|2021-09-20 08:44:20|201084.8|200934.8|201088.9|200938.9|201089.7|200939.7|201084.8|200934.8|31
1632127470000|2021-09-20 08:44:30|201086.7|200936.7|201083.4|200933.4|201089.1|200939.1|201083.4|200933.4|30
1632127480000|2021-09-20 08:44:40|201084|200934|201084.9|200934.9|201086.4|200936.4|201082.2|200932.2|20
1632127490000|2021-09-20 08:44:50|201085.1|200935.1|201085.2|200935.2|201088.9|200938.9|201082.9|200932.9|23
1632127500000|2021-09-20 08:45:00|201085|200935|201114.8|200964.8|201120.3|200970.3|201085|200935|23
1632127510000|2021-09-20 08:45:10|201115.7|200965.7|201116|200966|201117.5|200967.5|201113.1|200963.1|33
1632127520000|2021-09-20 08:45:20|201116.9|200966.9|201121.5|200971.5|201123.6|200973.6|201116.7|200966.7|32
1632127530000|2021-09-20 08:45:30|201121.1|200971.1|201117.3|200967.3|201125.5|200975.5|201117.3|200967.3|34
1632127540000|2021-09-20 08:45:40|201117.8|200967.8|201121.1|200971.1|201122.8|200972.8|201116.8|200966.8|35
1632127550000|2021-09-20 08:45:50|201118.9|200968.9|201120|200970|201121.2|200971.2|201118.3|200968.3|28
1632127560000|2021-09-20 08:46:00|201120.5|200970.5|201127.7|200977.7|201129|200979|201119.8|200969.8|32
1632127570000|2021-09-20 08:46:10|201127.5|200977.5|201124.8|200974.8|201128|200978|201123.1|200973.1|32
1632127580000|2021-09-20 08:46:20|201124.7|200974.7|201125.8|200975.8|201126.5|200976.5|201123.1|200973.1|30
1632127590000|2021-09-20 08:46:30|201125.4|200975.4|201114.3|200964.3|201126.8|200976.8|201114|200964|30
1632127600000|2021-09-20 08:46:40|201112.4|200962.4|201088.2|200938.2|201113.4|200963.4|201087.6|200937.6|33
1632127610000|2021-09-20 08:46:50|201086.6|200936.6|201092.2|200942.2|201092.8|200942.8|201085|200935|28
1632127620000|2021-09-20 08:47:00|201091|200941|201123.6|200973.6|201123.6|200973.6|201090.7|200940.7|32
1632127630000|2021-09-20 08:47:10|201123|200973|201117.8|200967.8|201126.4|200976.4|201115.1|200965.1|32
1632127640000|2021-09-20 08:47:20|201117.9|200967.9|201113.9|200963.9|201118.1|200968.1|201092.7|200942.7|25
1632127650000|2021-09-20 08:47:30|201113|200963|201115.1|200965.1|201115.1|200965.1|201113|200963|16
1632127660000|2021-09-20 08:47:40|201115.2|200965.2|201117.5|200967.5|201118.4|200968.4|201114.7|200964.7|23
1632127670000|2021-09-20 08:47:50|201117.2|200967.2|201122.6|200972.6|201122.9|200972.9|201114.7|200964.7|33
1632127680000|2021-09-20 08:48:00|201124|200974|201123.5|200973.5|201125.4|200975.4|201121.8|200971.8|35
1632127690000|2021-09-20 08:48:10|201124|200974|201125.2|200975.2|201126.6|200976.6|201122.1|200972.1|31
1632127700000|2021-09-20 08:48:20|201125.8|200975.8|201127|200977|201127.7|200977.7|201118.3|200968.3|32
1632127710000|2021-09-20 08:48:30|201127.2|200977.2|201124.9|200974.9|201127.9|200977.9|201123.3|200973.3|30
1632127720000|2021-09-20 08:48:40|201125.4|200975.4|201123.3|200973.3|201125.4|200975.4|201118.1|200968.1|35
1632127730000|2021-09-20 08:48:50|201122.7|200972.7|201129.1|200979.1|201129.1|200979.1|201122.7|200972.7|29
1632127740000|2021-09-20 08:49:00|201128.7|200978.7|201143|200993|201150.4|201000.4|201127.6|200977.6|34
1632127750000|2021-09-20 08:49:10|201140.3|200990.3|201155.9|201005.9|201156.5|201006.5|201140.1|200990.1|28
1632127760000|2021-09-20 08:49:20|201156|201006|201148.6|200998.6|201156|201006|201148.4|200998.4|27
1632127770000|2021-09-20 08:49:30|201148.9|200998.9|201139.1|200989.1|201149.4|200999.4|201137.4|200987.4|31
1632127780000|2021-09-20 08:49:40|201139.6|200989.6|201128.2|200978.2|201140.4|200990.4|201126.7|200976.7|29
1632127790000|2021-09-20 08:49:50|201126.9|200976.9|201128.2|200978.2|201128.6|200978.6|201126.1|200976.1|19
1632127800000|2021-09-20 08:50:00|201128|200978|201115|200965|201128|200978|201113.7|200963.7|30
1632127810000|2021-09-20 08:50:10|201114.1|200964.1|201114.1|200964.1|201117.7|200967.7|201112.5|200962.5|29
1632127820000|2021-09-20 08:50:20|201113.8|200963.8|201107.8|200957.8|201113.8|200963.8|201106.2|200956.2|33
1632127830000|2021-09-20 08:50:30|201107.6|200957.6|201106.8|200956.8|201107.6|200957.6|201105.1|200955.1|29
1632127840000|2021-09-20 08:50:40|201106.1|200956.1|201123.5|200973.5|201124.3|200974.3|201105.2|200955.2|28
1632127850000|2021-09-20 08:50:50|201123.1|200973.1|201124.6|200974.6|201126|200976|201122.5|200972.5|25
1632127860000|2021-09-20 08:51:00|201124|200974|201125.8|200975.8|201126.3|200976.3|201123.7|200973.7|34
1632127870000|2021-09-20 08:51:10|201125.2|200975.2|201123|200973|201126|200976|201122.9|200972.9|34
1632127880000|2021-09-20 08:51:20|201122.9|200972.9|201118.9|200968.9|201123.6|200973.6|201116.8|200966.8|33
1632127890000|2021-09-20 08:51:30|201116.9|200966.9|201119.2|200969.2|201119.7|200969.7|201113.9|200963.9|37
1632127900000|2021-09-20 08:51:40|201116.3|200966.3|201098.4|200948.4|201116.3|200966.3|201095.6|200945.6|34
1632127910000|2021-09-20 08:51:50|201096.2|200946.2|201093.1|200943.1|201099.3|200949.3|201093.1|200943.1|27
1632127920000|2021-09-20 08:52:00|201093|200943|201091.8|200941.8|201093.9|200943.9|201091|200941|29
1632127930000|2021-09-20 08:52:10|201092.8|200942.8|201104.1|200954.1|201107.3|200957.3|201092.8|200942.8|30
1632127940000|2021-09-20 08:52:20|201104.5|200954.5|201104|200954|201104.9|200954.9|201102.6|200952.6|31
1632127950000|2021-09-20 08:52:30|201094.2|200944.2|201097.2|200947.2|201097.8|200947.8|201090.9|200940.9|30
1632127960000|2021-09-20 08:52:40|201100.2|200950.2|201129.3|200979.3|201130.1|200980.1|201097.2|200947.2|27
1632127970000|2021-09-20 08:52:50|201131.8|200981.8|201136.4|200986.4|201141|200991|201131.4|200981.4|31
1632127980000|2021-09-20 08:53:00|201137.3|200987.3|201135|200985|201161.2|201011.2|201129.2|200979.2|31
1632127990000|2021-09-20 08:53:10|201132.1|200982.1|201132.7|200982.7|201134.7|200984.7|201131.4|200981.4|24
1632128000000|2021-09-20 08:53:20|201132.4|200982.4|201130.8|200980.8|201134.3|200984.3|201130.8|200980.8|24
1632128010000|2021-09-20 08:53:30|201130.5|200980.5|201132|200982|201132.7|200982.7|201128.7|200978.7|29
1632128020000|2021-09-20 08:53:40|201132.4|200982.4|201130.3|200980.3|201132.4|200982.4|201129.2|200979.2|18
1632128030000|2021-09-20 08:53:50|201130|200980|201135.1|200985.1|201135.1|200985.1|201128.7|200978.7|12
1632128040000|2021-09-20 08:54:00|201134.5|200984.5|201131.6|200981.6|201136.2|200986.2|201131.6|200981.6|25
1632128050000|2021-09-20 08:54:10|201131.7|200981.7|201130.8|200980.8|201132.2|200982.2|201128.7|200978.7|23
1632128060000|2021-09-20 08:54:20|201130.6|200980.6|201128.7|200978.7|201131|200981|201126.6|200976.6|23
1632128070000|2021-09-20 08:54:30|201128.9|200978.9|201126.9|200976.9|201128.9|200978.9|201125.4|200975.4|25
1632128080000|2021-09-20 08:54:40|201127.1|200977.1|201125.8|200975.8|201127.1|200977.1|201123.8|200973.8|26
1632128090000|2021-09-20 08:54:50|201125.9|200975.9|201138.7|200988.7|201140.3|200990.3|201122.7|200972.7|33
1632128100000|2021-09-20 08:55:00|201137.8|200987.8|201162.2|201012.2|201163.2|201013.2|201135.8|200985.8|26
1632128110000|2021-09-20 08:55:10|201162.9|201012.9|201174.8|201024.8|201182.1|201032.1|201162.9|201012.9|33
1632128120000|2021-09-20 08:55:20|201173.7|201023.7|201166|201016|201175.8|201025.8|201165|201015|24
1632128130000|2021-09-20 08:55:30|201158|201008|201167.3|201017.3|201169|201019|201158|201008|35
1632128140000|2021-09-20 08:55:40|201166.8|201016.8|201168.1|201018.1|201169|201019|201166.2|201016.2|28
1632128150000|2021-09-20 08:55:50|201167.7|201017.7|201170.5|201020.5|201172.5|201022.5|201167.7|201017.7|34
1632128160000|2021-09-20 08:56:00|201169|201019|201170.4|201020.4|201175.8|201025.8|201168.7|201018.7|35
1632128170000|2021-09-20 08:56:10|201171.2|201021.2|201205.4|201055.4|201205.4|201055.4|201169.4|201019.4|31
1632128180000|2021-09-20 08:56:20|201205.2|201055.2|201213.9|201063.9|201229.4|201079.4|201205.2|201055.2|33
1632128190000|2021-09-20 08:56:30|201214.2|201064.2|201240.5|201090.5|201240.8|201090.8|201213.5|201063.5|31
1632128200000|2021-09-20 08:56:40|201241.1|201091.1|201244.6|201094.6|201247.1|201097.1|201241.1|201091.1|29
1632128210000|2021-09-20 08:56:50|201244.5|201094.5|201218.4|201068.4|201244.5|201094.5|201217.6|201067.6|34
1632128220000|2021-09-20 08:57:00|201217.7|201067.7|201216.8|201066.8|201217.9|201067.9|201215.7|201065.7|28
1632128230000|2021-09-20 08:57:10|201217.2|201067.2|201210.7|201060.7|201220.4|201070.4|201210.7|201060.7|28
1632128240000|2021-09-20 08:57:20|201211.4|201061.4|201218.2|201068.2|201220.1|201070.1|201211.1|201061.1|25
1632128250000|2021-09-20 08:57:30|201219.1|201069.1|201212.4|201062.4|201225.5|201075.5|201211.2|201061.2|31
1632128260000|2021-09-20 08:57:40|201212.3|201062.3|201245.1|201095.1|201245.1|201095.1|201211.1|201061.1|26
1632128270000|2021-09-20 08:57:50|201244.8|201094.8|201239.6|201089.6|201247.4|201097.4|201239|201089|25
1632128280000|2021-09-20 08:58:00|201237.5|201087.5|201231.4|201081.4|201241.9|201091.9|201228.1|201078.1|35
1632128290000|2021-09-20 08:58:10|201231.1|201081.1|201207.9|201057.9|201231.3|201081.3|201207.9|201057.9|33
1632128300000|2021-09-20 08:58:20|201208.4|201058.4|201208.2|201058.2|201209.7|201059.7|201207.6|201057.6|26
1632128310000|2021-09-20 08:58:30|201207.5|201057.5|201208.1|201058.1|201211.2|201061.2|201205.9|201055.9|30
1632128320000|2021-09-20 08:58:40|201208.9|201058.9|201209.8|201059.8|201211.3|201061.3|201208.2|201058.2|28
1632128330000|2021-09-20 08:58:50|201209.9|201059.9|201233.4|201083.4|201233.4|201083.4|201209.9|201059.9|30
1632128340000|2021-09-20 08:59:00|201233.2|201083.2|201248.7|201098.7|201252|201102|201233.2|201083.2|31
1632128350000|2021-09-20 08:59:10|201250.4|201100.4|201241.8|201091.8|201250.7|201100.7|201238.4|201088.4|33
1632128360000|2021-09-20 08:59:20|201241.7|201091.7|201212.4|201062.4|201241.7|201091.7|201210.3|201060.3|36
1632128370000|2021-09-20 08:59:30|201211.3|201061.3|201207.8|201057.8|201213.3|201063.3|201207.8|201057.8|31
1632128380000|2021-09-20 08:59:40|201207.1|201057.1|201195.9|201045.9|201210.6|201060.6|201190.8|201040.8|31
1632128390000|2021-09-20 08:59:50|201194.8|201044.8|201192.4|201042.4|201198|201048|201189.5|201039.5|30
1632128400000|2021-09-20 09:00:00|201193.1|201043.1|201219.1|201069.1|201221.9|201071.9|201192.8|201042.8|38
1632128410000|2021-09-20 09:00:10|201220|201070|201240.1|201090.1|201243.7|201093.7|201220|201070|33
1632128420000|2021-09-20 09:00:20|201239.4|201089.4|201235.2|201085.2|201243|201093|201234.5|201084.5|24
1632128430000|2021-09-20 09:00:30|201235.3|201085.3|201242|201092|201242.2|201092.2|201231.8|201081.8|27
1632128440000|2021-09-20 09:00:40|201242.2|201092.2|201236.4|201086.4|201244.5|201094.5|201234.6|201084.6|29
1632128450000|2021-09-20 09:00:50|201235.7|201085.7|201234.4|201084.4|201237.6|201087.6|201226.7|201076.7|35
1632128460000|2021-09-20 09:01:00|201233.6|201083.6|201234.6|201084.6|201234.6|201084.6|201231.1|201081.1|23
1632128470000|2021-09-20 09:01:10|201234|201084|201221.1|201071.1|201235|201085|201219.7|201069.7|32
1632128480000|2021-09-20 09:01:20|201218.1|201068.1|201212.9|201062.9|201218.7|201068.7|201212.4|201062.4|33
1632128490000|2021-09-20 09:01:30|201215.2|201065.2|201216.5|201066.5|201217.7|201067.7|201210.6|201060.6|35
1632128500000|2021-09-20 09:01:40|201216.9|201066.9|201212.4|201062.4|201217.8|201067.8|201207.7|201057.7|31
1632128510000|2021-09-20 09:01:50|201213.5|201063.5|201217.5|201067.5|201217.9|201067.9|201212.4|201062.4|31
1632128520000|2021-09-20 09:02:00|201217.6|201067.6|201214.5|201064.5|201217.9|201067.9|201210.3|201060.3|33
1632128530000|2021-09-20 09:02:10|201213.6|201063.6|201208.8|201058.8|201214.7|201064.7|201208.8|201058.8|28
1632128540000|2021-09-20 09:02:20|201208.2|201058.2|201206.6|201056.6|201208.5|201058.5|201187.2|201037.2|35
1632128550000|2021-09-20 09:02:30|201206.1|201056.1|201208|201058|201208.1|201058.1|201204|201054|25
1632128560000|2021-09-20 09:02:40|201208.3|201058.3|201207.3|201057.3|201209.3|201059.3|201205.4|201055.4|28
1632128570000|2021-09-20 09:02:50|201204.9|201054.9|201206.6|201056.6|201209.7|201059.7|201204.9|201054.9|31
1632128580000|2021-09-20 09:03:00|201206.3|201056.3|201208.7|201058.7|201209.6|201059.6|201206.3|201056.3|22
1632128590000|2021-09-20 09:03:10|201209.1|201059.1|201221.6|201071.6|201223.6|201073.6|201209.1|201059.1|32
1632128600000|2021-09-20 09:03:20|201221.7|201071.7|201231.5|201081.5|201237.7|201087.7|201220.4|201070.4|36
1632128610000|2021-09-20 09:03:30|201230.8|201080.8|201216.1|201066.1|201234.6|201084.6|201213.6|201063.6|32
1632128620000|2021-09-20 09:03:40|201216.7|201066.7|201241.3|201091.3|201241.9|201091.9|201216.7|201066.7|36
1632128630000|2021-09-20 09:03:50|201239.4|201089.4|201226.8|201076.8|201242.5|201092.5|201224.3|201074.3|31
1632128640000|2021-09-20 09:04:00|201225|201075|201250.9|201100.9|201255.1|201105.1|201223.5|201073.5|34
1632128650000|2021-09-20 09:04:10|201249.5|201099.5|201244.2|201094.2|201253.4|201103.4|201244.1|201094.1|27
1632128660000|2021-09-20 09:04:20|201243.3|201093.3|201250.9|201100.9|201250.9|201100.9|201235.3|201085.3|34
1632128670000|2021-09-20 09:04:30|201251.2|201101.2|201251|201101|201252.5|201102.5|201249.4|201099.4|27
1632128680000|2021-09-20 09:04:40|201244.8|201094.8|201256.8|201106.8|201256.9|201106.9|201243.6|201093.6|32
1632128690000|2021-09-20 09:04:50|201256.2|201106.2|201251.7|201101.7|201256.2|201106.2|201251.5|201101.5|33
1632128700000|2021-09-20 09:05:00|201252.7|201102.7|201246.3|201096.3|201252.7|201102.7|201243.9|201093.9|36
1632128710000|2021-09-20 09:05:10|201246.2|201096.2|201252.5|201102.5|201254.2|201104.2|201244|201094|29
1632128720000|2021-09-20 09:05:20|201252.8|201102.8|201251.2|201101.2|201254|201104|201248.3|201098.3|37
1632128730000|2021-09-20 09:05:30|201249.9|201099.9|201340.1|201190.1|201356.8|201206.8|201249.9|201099.9|36
1632128740000|2021-09-20 09:05:40|201335.5|201185.5|201333.9|201183.9|201335.5|201185.5|201331.4|201181.4|27
1632128750000|2021-09-20 09:05:50|201333.1|201183.1|201331.5|201181.5|201333.1|201183.1|201331.1|201181.1|17
1632128760000|2021-09-20 09:06:00|201331.3|201181.3|201331.4|201181.4|201332.9|201182.9|201330.6|201180.6|16
1632128770000|2021-09-20 09:06:10|201331.5|201181.5|201333.1|201183.1|201333.6|201183.6|201331.5|201181.5|19
1632128780000|2021-09-20 09:06:20|201332.8|201182.8|201333.2|201183.2|201333.7|201183.7|201332|201182|25
1632128790000|2021-09-20 09:06:30|201333.3|201183.3|201334.6|201184.6|201335.9|201185.9|201333.3|201183.3|22
1632128800000|2021-09-20 09:06:40|201334.8|201184.8|201334.4|201184.4|201335.2|201185.2|201332.7|201182.7|19
1632128810000|2021-09-20 09:06:50|201333.3|201183.3|201335.1|201185.1|201336|201186|201332.5|201182.5|26
1632128820000|2021-09-20 09:07:00|201335.2|201185.2|201335.3|201185.3|201336.3|201186.3|201334.5|201184.5|29
1632128830000|2021-09-20 09:07:10|201335.1|201185.1|201332.3|201182.3|201335.8|201185.8|201330.1|201180.1|27
1632128840000|2021-09-20 09:07:20|201331.2|201181.2|201335.7|201185.7|201340.4|201190.4|201328.1|201178.1|25
1632128850000|2021-09-20 09:07:30|201337.8|201187.8|201334|201184|201354.6|201204.6|201334|201184|32
1632128860000|2021-09-20 09:07:40|201334.6|201184.6|201339.9|201189.9|201354.2|201204.2|201333.2|201183.2|30
1632128870000|2021-09-20 09:07:50|201340|201190|201340.3|201190.3|201342.7|201192.7|201337.6|201187.6|29
1632128880000|2021-09-20 09:08:00|201340.9|201190.9|201344.6|201194.6|201348.6|201198.6|201339|201189|30
1632128890000|2021-09-20 09:08:10|201346|201196|201310.6|201160.6|201347.3|201197.3|201310.6|201160.6|28
1632128900000|2021-09-20 09:08:20|201310.9|201160.9|201295.9|201145.9|201311.3|201161.3|201294.9|201144.9|29
1632128910000|2021-09-20 09:08:30|201297.6|201147.6|201292.1|201142.1|201298.1|201148.1|201288.8|201138.8|28
1632128920000|2021-09-20 09:08:40|201291.8|201141.8|201279.3|201129.3|201292.4|201142.4|201279.1|201129.1|26
1632128930000|2021-09-20 09:08:50|201281.4|201131.4|201281.8|201131.8|201282.8|201132.8|201276.1|201126.1|31
1632128940000|2021-09-20 09:09:00|201281.5|201131.5|201279.7|201129.7|201281.7|201131.7|201261.7|201111.7|30
1632128950000|2021-09-20 09:09:10|201280.2|201130.2|201280.7|201130.7|201281|201131|201276.1|201126.1|32
1632128960000|2021-09-20 09:09:20|201280.1|201130.1|201284.2|201134.2|201287.1|201137.1|201280.1|201130.1|30
1632128970000|2021-09-20 09:09:30|201283.1|201133.1|201288.3|201138.3|201289.2|201139.2|201275.9|201125.9|30
1632128980000|2021-09-20 09:09:40|201288|201138|201291|201141|201293.4|201143.4|201283.9|201133.9|35
1632128990000|2021-09-20 09:09:50|201291.4|201141.4|201296|201146|201297.1|201147.1|201290.3|201140.3|32
1632129000000|2021-09-20 09:10:00|201294.2|201144.2|201287.7|201137.7|201294.8|201144.8|201284.3|201134.3|35
1632129010000|2021-09-20 09:10:10|201289|201139|201294.2|201144.2|201294.5|201144.5|201284.5|201134.5|29
1632129020000|2021-09-20 09:10:20|201296|201146|201296.3|201146.3|201296.9|201146.9|201294.1|201144.1|22
1632129030000|2021-09-20 09:10:30|201296.5|201146.5|201294.7|201144.7|201296.5|201146.5|201294|201144|23
1632129040000|2021-09-20 09:10:40|201294.2|201144.2|201296.5|201146.5|201296.7|201146.7|201293.9|201143.9|21
1632129050000|2021-09-20 09:10:50|201296.7|201146.7|201293.8|201143.8|201296.7|201146.7|201292.4|201142.4|27
1632129060000|2021-09-20 09:11:00|201293.7|201143.7|201296|201146|201296|201146|201292.1|201142.1|33
1632129070000|2021-09-20 09:11:10|201295.8|201145.8|201297|201147|201297.6|201147.6|201293.7|201143.7|20
1632129080000|2021-09-20 09:11:20|201297.1|201147.1|201322.6|201172.6|201326.9|201176.9|201295.8|201145.8|34
1632129090000|2021-09-20 09:11:30|201323.6|201173.6|201301|201151|201326.6|201176.6|201298.4|201148.4|25
1632129100000|2021-09-20 09:11:40|201301.3|201151.3|201309.1|201159.1|201309.7|201159.7|201301|201151|25
1632129110000|2021-09-20 09:11:50|201308.2|201158.2|201308.4|201158.4|201308.4|201158.4|201303.4|201153.4|22
1632129120000|2021-09-20 09:12:00|201307.6|201157.6|201294.2|201144.2|201308|201158|201293|201143|29
1632129130000|2021-09-20 09:12:10|201295.9|201145.9|201291.7|201141.7|201295.9|201145.9|201291.7|201141.7|21
1632129140000|2021-09-20 09:12:20|201291.9|201141.9|201291.3|201141.3|201293|201143|201289.9|201139.9|18
1632129150000|2021-09-20 09:12:30|201292|201142|201296.7|201146.7|201298.6|201148.6|201292|201142|29
1632129160000|2021-09-20 09:12:40|201297.6|201147.6|201296.4|201146.4|201300|201150|201296.1|201146.1|28
1632129170000|2021-09-20 09:12:50|201295.9|201145.9|201315|201165|201315|201165|201295.5|201145.5|26
1632129180000|2021-09-20 09:13:00|201318.1|201168.1|201309.2|201159.2|201321.9|201171.9|201308.3|201158.3|34
1632129190000|2021-09-20 09:13:10|201309.1|201159.1|201304.4|201154.4|201322.2|201172.2|201304.4|201154.4|33
1632129200000|2021-09-20 09:13:20|201304.8|201154.8|201302.2|201152.2|201310.6|201160.6|201302.2|201152.2|34
1632129210000|2021-09-20 09:13:30|201301.8|201151.8|201292.9|201142.9|201305.6|201155.6|201292.4|201142.4|22
1632129220000|2021-09-20 09:13:40|201293.6|201143.6|201294.9|201144.9|201294.9|201144.9|201292.3|201142.3|16
1632129230000|2021-09-20 09:13:50|201295.2|201145.2|201282.4|201132.4|201295.5|201145.5|201280.5|201130.5|32
1632129240000|2021-09-20 09:14:00|201283.6|201133.6|201283.7|201133.7|201284|201134|201279.7|201129.7|25
1632129250000|2021-09-20 09:14:10|201283.6|201133.6|201278.5|201128.5|201284.5|201134.5|201278.5|201128.5|30
1632129260000|2021-09-20 09:14:20|201277.2|201127.2|201280.5|201130.5|201287.2|201137.2|201277.2|201127.2|33
1632129270000|2021-09-20 09:14:30|201282.1|201132.1|201280.4|201130.4|201284.9|201134.9|201280.4|201130.4|29
1632129280000|2021-09-20 09:14:40|201282.3|201132.3|201282.8|201132.8|201283.9|201133.9|201274.5|201124.5|31
1632129290000|2021-09-20 09:14:50|201283.1|201133.1|201298.3|201148.3|201313.6|201163.6|201281|201131|36
1632129300000|2021-09-20 09:15:00|201299.3|201149.3|201295.3|201145.3|201299.3|201149.3|201290.7|201140.7|37
1632129310000|2021-09-20 09:15:10|201295.8|201145.8|201294.4|201144.4|201299.4|201149.4|201294.4|201144.4|33
1632129320000|2021-09-20 09:15:20|201294.2|201144.2|201341.1|201191.1|201341.1|201191.1|201291.7|201141.7|31
1632129330000|2021-09-20 09:15:30|201340.6|201190.6|201330.9|201180.9|201342.6|201192.6|201330.9|201180.9|22
1632129340000|2021-09-20 09:15:40|201332.2|201182.2|201335.4|201185.4|201340.3|201190.3|201327.3|201177.3|33
1632129350000|2021-09-20 09:15:50|201336.9|201186.9|201337.4|201187.4|201338.3|201188.3|201332.9|201182.9|21
1632129360000|2021-09-20 09:16:00|201337.3|201187.3|201340.2|201190.2|201340.6|201190.6|201334.9|201184.9|17
1632129370000|2021-09-20 09:16:10|201340.4|201190.4|201340.4|201190.4|201340.4|201190.4|201336.7|201186.7|12
1632129380000|2021-09-20 09:16:20|201340.1|201190.1|201338.8|201188.8|201340.4|201190.4|201334.5|201184.5|17
1632129390000|2021-09-20 09:16:30|201338.6|201188.6|201339.6|201189.6|201340.8|201190.8|201336.4|201186.4|20
1632129400000|2021-09-20 09:16:40|201340|201190|201351.8|201201.8|201358.6|201208.6|201339.1|201189.1|24
1632129410000|2021-09-20 09:16:50|201351.3|201201.3|201339.3|201189.3|201352.7|201202.7|201335.5|201185.5|30
1632129420000|2021-09-20 09:17:00|201339.6|201189.6|201335.2|201185.2|201340.7|201190.7|201334.6|201184.6|25
1632129430000|2021-09-20 09:17:10|201334.8|201184.8|201334.9|201184.9|201336.7|201186.7|201334.3|201184.3|18
1632129440000|2021-09-20 09:17:20|201335.1|201185.1|201337.6|201187.6|201339|201189|201335.1|201185.1|13
1632129450000|2021-09-20 09:17:30|201337.7|201187.7|201336.4|201186.4|201337.7|201187.7|201335.8|201185.8|15
1632129460000|2021-09-20 09:17:40|201336.5|201186.5|201335.4|201185.4|201336.5|201186.5|201333.2|201183.2|21
1632129470000|2021-09-20 09:17:50|201335.6|201185.6|201335.7|201185.7|201339.3|201189.3|201333.9|201183.9|21
1632129480000|2021-09-20 09:18:00|201336.4|201186.4|201331.3|201181.3|201336.7|201186.7|201327.7|201177.7|20
1632129490000|2021-09-20 09:18:10|201331|201181|201329.4|201179.4|201331.5|201181.5|201328.7|201178.7|19
1632129500000|2021-09-20 09:18:20|201329.6|201179.6|201329.6|201179.6|201330|201180|201328.8|201178.8|10
1632129510000|2021-09-20 09:18:30|201329.5|201179.5|201333.6|201183.6|201335.1|201185.1|201329.5|201179.5|22
1632129520000|2021-09-20 09:18:40|201334.5|201184.5|201333.4|201183.4|201336.7|201186.7|201331.5|201181.5|24
1632129530000|2021-09-20 09:18:50|201335.3|201185.3|201338.2|201188.2|201338.2|201188.2|201334.7|201184.7|25
1632129540000|2021-09-20 09:19:00|201338.9|201188.9|201334.3|201184.3|201341|201191|201330.1|201180.1|29
1632129550000|2021-09-20 09:19:10|201334.9|201184.9|201338.8|201188.8|201340.4|201190.4|201333.7|201183.7|24
1632129560000|2021-09-20 09:19:20|201338.5|201188.5|201336.5|201186.5|201339.5|201189.5|201332.9|201182.9|25
1632129570000|2021-09-20 09:19:30|201336.6|201186.6|201288.1|201138.1|201338|201188|201285.7|201135.7|33
1632129580000|2021-09-20 09:19:40|201287.8|201137.8|201288.3|201138.3|201291.3|201141.3|201286.8|201136.8|25
1632129590000|2021-09-20 09:19:50|201287.3|201137.3|201287.1|201137.1|201290.2|201140.2|201285.4|201135.4|33
1632129600000|2021-09-20 09:20:00|201286.9|201136.9|201287.4|201137.4|201288.2|201138.2|201283.9|201133.9|36
1632129610000|2021-09-20 09:20:10|201287.2|201137.2|201288.8|201138.8|201292.9|201142.9|201283.7|201133.7|30
1632129620000|2021-09-20 09:20:20|201288.6|201138.6|201290.5|201140.5|201291.2|201141.2|201288.5|201138.5|22
1632129630000|2021-09-20 09:20:30|201290.8|201140.8|201288.4|201138.4|201292.6|201142.6|201288.2|201138.2|32
1632129640000|2021-09-20 09:20:40|201288.8|201138.8|201290.4|201140.4|201290.8|201140.8|201288.6|201138.6|29
1632129650000|2021-09-20 09:20:50|201289.7|201139.7|201289.1|201139.1|201290.7|201140.7|201282.2|201132.2|24
1632129660000|2021-09-20 09:21:00|201289.5|201139.5|201289.4|201139.4|201289.6|201139.6|201283.3|201133.3|27
1632129670000|2021-09-20 09:21:10|201288.1|201138.1|201287.4|201137.4|201288.2|201138.2|201283.1|201133.1|28
1632129680000|2021-09-20 09:21:20|201287.3|201137.3|201287.3|201137.3|201287.6|201137.6|201286|201136|27
1632129690000|2021-09-20 09:21:30|201287.2|201137.2|201288.4|201138.4|201289.7|201139.7|201280.2|201130.2|32
1632129700000|2021-09-20 09:21:40|201288.6|201138.6|201289.6|201139.6|201290.3|201140.3|201287.1|201137.1|25
1632129710000|2021-09-20 09:21:50|201289.5|201139.5|201286.1|201136.1|201289.5|201139.5|201285.5|201135.5|16
1632129720000|2021-09-20 09:22:00|201286.2|201136.2|201290.2|201140.2|201292|201142|201286.2|201136.2|21
1632129730000|2021-09-20 09:22:10|201288.6|201138.6|201289.6|201139.6|201292.9|201142.9|201283.7|201133.7|28
1632129740000|2021-09-20 09:22:20|201289.3|201139.3|201293.7|201143.7|201297.6|201147.6|201287.6|201137.6|30
1632129750000|2021-09-20 09:22:30|201293.5|201143.5|201287.3|201137.3|201293.5|201143.5|201285.5|201135.5|27
1632129760000|2021-09-20 09:22:40|201287.2|201137.2|201327.6|201177.6|201327.6|201177.6|201286.3|201136.3|21
1632129770000|2021-09-20 09:22:50|201328.6|201178.6|201331.7|201181.7|201335.4|201185.4|201328|201178|36
1632129780000|2021-09-20 09:23:00|201330.5|201180.5|201333.9|201183.9|201334.1|201184.1|201329.9|201179.9|33
1632129790000|2021-09-20 09:23:10|201335|201185|201336.2|201186.2|201336.3|201186.3|201330.6|201180.6|20
1632129800000|2021-09-20 09:23:20|201335.8|201185.8|201333.5|201183.5|201337.3|201187.3|201330.3|201180.3|24
1632129810000|2021-09-20 09:23:30|201331.7|201181.7|201337|201187|201338.8|201188.8|201331.7|201181.7|14
1632129820000|2021-09-20 09:23:40|201336.8|201186.8|201333.4|201183.4|201337.1|201187.1|201332.5|201182.5|22
1632129830000|2021-09-20 09:23:50|201333.2|201183.2|201332.9|201182.9|201333.9|201183.9|201330.9|201180.9|17
1632129840000|2021-09-20 09:24:00|201331.5|201181.5|201329.9|201179.9|201331.6|201181.6|201327.5|201177.5|29
1632129850000|2021-09-20 09:24:10|201328.1|201178.1|201328.6|201178.6|201331.4|201181.4|201326.9|201176.9|26
1632129860000|2021-09-20 09:24:20|201329.3|201179.3|201323.8|201173.8|201330.3|201180.3|201321.7|201171.7|29
1632129870000|2021-09-20 09:24:30|201324.2|201174.2|201326.1|201176.1|201326.3|201176.3|201321.1|201171.1|32
1632129880000|2021-09-20 09:24:40|201325.9|201175.9|201336.6|201186.6|201336.9|201186.9|201325.5|201175.5|24
1632129890000|2021-09-20 09:24:50|201336.7|201186.7|201333.6|201183.6|201337.9|201187.9|201331.8|201181.8|26
1632129900000|2021-09-20 09:25:00|201332.7|201182.7|201337.5|201187.5|201356.8|201206.8|201330.2|201180.2|36
1632129910000|2021-09-20 09:25:10|201337.8|201187.8|201334.3|201184.3|201338.1|201188.1|201331.3|201181.3|18
1632129920000|2021-09-20 09:25:20|201333.7|201183.7|201335.2|201185.2|201335.9|201185.9|201333.1|201183.1|20
1632129930000|2021-09-20 09:25:30|201336.4|201186.4|201332.8|201182.8|201336.4|201186.4|201332.6|201182.6|22
1632129940000|2021-09-20 09:25:40|201332.9|201182.9|201331.2|201181.2|201335.4|201185.4|201331.2|201181.2|22
1632129950000|2021-09-20 09:25:50|201330.8|201180.8|201335.8|201185.8|201341.2|201191.2|201330|201180|28
1632129960000|2021-09-20 09:26:00|201335.6|201185.6|201326.9|201176.9|201335.6|201185.6|201324.6|201174.6|34
1632129970000|2021-09-20 09:26:10|201326.1|201176.1|201325|201175|201327.1|201177.1|201322|201172|32
1632129980000|2021-09-20 09:26:20|201325.3|201175.3|201323.5|201173.5|201326.7|201176.7|201322.6|201172.6|23
1632129990000|2021-09-20 09:26:30|201323.3|201173.3|201320.9|201170.9|201325.8|201175.8|201305|201155|33
1632130000000|2021-09-20 09:26:40|201323.5|201173.5|201314.4|201164.4|201323.5|201173.5|201314.4|201164.4|28
1632130010000|2021-09-20 09:26:50|201314.3|201164.3|201318.5|201168.5|201318.5|201168.5|201311.8|201161.8|29
1632130020000|2021-09-20 09:27:00|201318.3|201168.3|201292.5|201142.5|201318.4|201168.4|201290.3|201140.3|30
1632130030000|2021-09-20 09:27:10|201293.2|201143.2|201288.9|201138.9|201294.3|201144.3|201287.8|201137.8|24
1632130040000|2021-09-20 09:27:20|201289|201139|201293.8|201143.8|201294.3|201144.3|201287.5|201137.5|25
1632130050000|2021-09-20 09:27:30|201293.6|201143.6|201293.3|201143.3|201295.6|201145.6|201293.3|201143.3|22
1632130060000|2021-09-20 09:27:40|201293.5|201143.5|201296.6|201146.6|201297|201147|201292.9|201142.9|19
1632130070000|2021-09-20 09:27:50|201296.7|201146.7|201298.7|201148.7|201299.4|201149.4|201296.4|201146.4|20
1632130080000|2021-09-20 09:28:00|201298.9|201148.9|201318.5|201168.5|201319.9|201169.9|201297.6|201147.6|27
1632130090000|2021-09-20 09:28:10|201318.4|201168.4|201313.5|201163.5|201328.8|201178.8|201313.5|201163.5|35
1632130100000|2021-09-20 09:28:20|201315.4|201165.4|201328.8|201178.8|201330.5|201180.5|201313.9|201163.9|30
1632130110000|2021-09-20 09:28:30|201327.9|201177.9|201331.4|201181.4|201332.2|201182.2|201327.9|201177.9|29
1632130120000|2021-09-20 09:28:40|201331.9|201181.9|201330.2|201180.2|201332.1|201182.1|201329.9|201179.9|15
1632130130000|2021-09-20 09:28:50|201330.7|201180.7|201333.3|201183.3|201333.3|201183.3|201326.7|201176.7|26
1632130140000|2021-09-20 09:29:00|201333.2|201183.2|201332.8|201182.8|201335.8|201185.8|201330.9|201180.9|30
1632130150000|2021-09-20 09:29:10|201332.9|201182.9|201330.7|201180.7|201333.6|201183.6|201329.9|201179.9|24
1632130160000|2021-09-20 09:29:20|201331.4|201181.4|201333.9|201183.9|201335.6|201185.6|201330.9|201180.9|26
1632130170000|2021-09-20 09:29:30|201334.9|201184.9|201333.7|201183.7|201337.4|201187.4|201333.3|201183.3|32
1632130180000|2021-09-20 09:29:40|201335.4|201185.4|201339|201189|201339|201189|201334.2|201184.2|27
1632130190000|2021-09-20 09:29:50|201338.3|201188.3|201339.5|201189.5|201340.6|201190.6|201337.9|201187.9|23
1632130200000|2021-09-20 09:30:00|201338.6|201188.6|201337.5|201187.5|201338.6|201188.6|201335.9|201185.9|26
1632130210000|2021-09-20 09:30:10|201338.3|201188.3|201324.8|201174.8|201338.4|201188.4|201323.3|201173.3|32
1632130220000|2021-09-20 09:30:20|201324.9|201174.9|201325.5|201175.5|201328.8|201178.8|201324.2|201174.2|25
1632130230000|2021-09-20 09:30:30|201323.8|201173.8|201324.5|201174.5|201327.1|201177.1|201320.4|201170.4|30
1632130240000|2021-09-20 09:30:40|201325.7|201175.7|201323.3|201173.3|201326.7|201176.7|201322.7|201172.7|26
1632130250000|2021-09-20 09:30:50|201323|201173|201320.4|201170.4|201323.6|201173.6|201320.4|201170.4|26
1632130260000|2021-09-20 09:31:00|201321.3|201171.3|201321.1|201171.1|201322.8|201172.8|201318.8|201168.8|21
1632130270000|2021-09-20 09:31:10|201320.5|201170.5|201321.5|201171.5|201322.1|201172.1|201319.8|201169.8|24
1632130280000|2021-09-20 09:31:20|201321.8|201171.8|201321.1|201171.1|201324.1|201174.1|201319.5|201169.5|29
1632130290000|2021-09-20 09:31:30|201322|201172|201322|201172|201324|201174|201321.4|201171.4|27
1632130300000|2021-09-20 09:31:40|201319|201169|201312.8|201162.8|201320.5|201170.5|201299.4|201149.4|37
1632130310000|2021-09-20 09:31:50|201312.5|201162.5|201289.2|201139.2|201313.8|201163.8|201288|201138|29
1632130320000|2021-09-20 09:32:00|201289.4|201139.4|201291.2|201141.2|201298|201148|201289.4|201139.4|27
1632130330000|2021-09-20 09:32:10|201291.3|201141.3|201293.2|201143.2|201298.7|201148.7|201290.9|201140.9|36
1632130340000|2021-09-20 09:32:20|201293.5|201143.5|201289.4|201139.4|201294.8|201144.8|201288.6|201138.6|25
1632130350000|2021-09-20 09:32:30|201289.7|201139.7|201279.5|201129.5|201289.7|201139.7|201279.5|201129.5|28
1632130360000|2021-09-20 09:32:40|201282.9|201132.9|201286.6|201136.6|201289.6|201139.6|201282.9|201132.9|31
1632130370000|2021-09-20 09:32:50|201285.8|201135.8|201282.4|201132.4|201289.9|201139.9|201282.4|201132.4|26
1632130380000|2021-09-20 09:33:00|201281.9|201131.9|201290.5|201140.5|201292.3|201142.3|201281.9|201131.9|28
1632130390000|2021-09-20 09:33:10|201289.6|201139.6|201280.8|201130.8|201290.3|201140.3|201280.8|201130.8|30
1632130400000|2021-09-20 09:33:20|201283.1|201133.1|201286.1|201136.1|201292.8|201142.8|201283.1|201133.1|32
1632130410000|2021-09-20 09:33:30|201286.6|201136.6|201284.2|201134.2|201286.6|201136.6|201283.4|201133.4|23
1632130420000|2021-09-20 09:33:40|201284.4|201134.4|201281.9|201131.9|201285.4|201135.4|201281.9|201131.9|26
1632130430000|2021-09-20 09:33:50|201282|201132|201283.2|201133.2|201285.4|201135.4|201282|201132|28
1632130440000|2021-09-20 09:34:00|201283|201133|201278|201128|201283.7|201133.7|201277.3|201127.3|31
1632130450000|2021-09-20 09:34:10|201278.6|201128.6|201286.5|201136.5|201287.5|201137.5|201278|201128|29
1632130460000|2021-09-20 09:34:20|201284.4|201134.4|201324.2|201174.2|201328.4|201178.4|201280.1|201130.1|31
1632130470000|2021-09-20 09:34:30|201321.6|201171.6|201331.4|201181.4|201331.4|201181.4|201317.6|201167.6|31
1632130480000|2021-09-20 09:34:40|201330.9|201180.9|201335.7|201185.7|201336.1|201186.1|201330|201180|30
1632130490000|2021-09-20 09:34:50|201335.8|201185.8|201328.2|201178.2|201336.1|201186.1|201327.8|201177.8|27
1632130500000|2021-09-20 09:35:00|201324.9|201174.9|201339.3|201189.3|201339.3|201189.3|201324.9|201174.9|26
1632130510000|2021-09-20 09:35:10|201341.3|201191.3|201325.9|201175.9|201344.4|201194.4|201316.5|201166.5|30
1632130520000|2021-09-20 09:35:20|201325.4|201175.4|201325.6|201175.6|201329.3|201179.3|201324.1|201174.1|27
1632130530000|2021-09-20 09:35:30|201324.3|201174.3|201324.6|201174.6|201341.3|201191.3|201317.1|201167.1|27
1632130540000|2021-09-20 09:35:40|201323.2|201173.2|201297.4|201147.4|201328.4|201178.4|201295.8|201145.8|35
1632130550000|2021-09-20 09:35:50|201294.4|201144.4|201289.6|201139.6|201294.4|201144.4|201284.2|201134.2|31
1632130560000|2021-09-20 09:36:00|201290.5|201140.5|201284.7|201134.7|201290.6|201140.6|201283.2|201133.2|27
1632130570000|2021-09-20 09:36:10|201284.5|201134.5|201285.5|201135.5|201285.5|201135.5|201281.7|201131.7|30
1632130580000|2021-09-20 09:36:20|201285.4|201135.4|201284.6|201134.6|201286.2|201136.2|201284.2|201134.2|29
1632130590000|2021-09-20 09:36:30|201284.9|201134.9|201284|201134|201286.8|201136.8|201282.8|201132.8|26
1632130600000|2021-09-20 09:36:40|201283.6|201133.6|201301.4|201151.4|201317.8|201167.8|201283.4|201133.4|32
1632130610000|2021-09-20 09:36:50|201298.9|201148.9|201295.2|201145.2|201299.2|201149.2|201292.7|201142.7|33
1632130620000|2021-09-20 09:37:00|201296.3|201146.3|201294.7|201144.7|201299.8|201149.8|201294.5|201144.5|30
1632130630000|2021-09-20 09:37:10|201295.7|201145.7|201295.7|201145.7|201298.3|201148.3|201295.7|201145.7|25
1632130640000|2021-09-20 09:37:20|201295.8|201145.8|201289.1|201139.1|201297.5|201147.5|201285.4|201135.4|30
1632130650000|2021-09-20 09:37:30|201290.3|201140.3|201291.9|201141.9|201291.9|201141.9|201286.7|201136.7|28
1632130660000|2021-09-20 09:37:40|201290.4|201140.4|201291.8|201141.8|201292|201142|201289.9|201139.9|23
1632130670000|2021-09-20 09:37:50|201291.3|201141.3|201284.5|201134.5|201291.3|201141.3|201282.3|201132.3|26
1632130680000|2021-09-20 09:38:00|201284.8|201134.8|201285.1|201135.1|201286|201136|201281.7|201131.7|26
1632130690000|2021-09-20 09:38:10|201284.3|201134.3|201285.4|201135.4|201286.3|201136.3|201282|201132|32
1632130700000|2021-09-20 09:38:20|201285.1|201135.1|201285.8|201135.8|201286.5|201136.5|201283.3|201133.3|25
1632130710000|2021-09-20 09:38:30|201285.5|201135.5|201322|201172|201325.1|201175.1|201284.2|201134.2|26
1632130720000|2021-09-20 09:38:40|201322.1|201172.1|201321.7|201171.7|201323.2|201173.2|201319.9|201169.9|24
1632130730000|2021-09-20 09:38:50|201320.9|201170.9|201321.8|201171.8|201324.1|201174.1|201320.8|201170.8|27
1632130740000|2021-09-20 09:39:00|201321.9|201171.9|201320.1|201170.1|201323.3|201173.3|201319|201169|32
1632130750000|2021-09-20 09:39:10|201320.6|201170.6|201308.7|201158.7|201320.6|201170.6|201307.5|201157.5|25
1632130760000|2021-09-20 09:39:20|201309.4|201159.4|201306.7|201156.7|201311.2|201161.2|201299.8|201149.8|30
1632130770000|2021-09-20 09:39:30|201310.4|201160.4|201311.4|201161.4|201314|201164|201309.1|201159.1|25
1632130780000|2021-09-20 09:39:40|201311.2|201161.2|201311.7|201161.7|201313.4|201163.4|201311|201161|22
1632130790000|2021-09-20 09:39:50|201313.1|201163.1|201316.8|201166.8|201324.5|201174.5|201313.1|201163.1|34
1632130800000|2021-09-20 09:40:00|201316.9|201166.9|201319.6|201169.6|201321.6|201171.6|201316.9|201166.9|26
1632130810000|2021-09-20 09:40:10|201319.1|201169.1|201337.8|201187.8|201337.9|201187.9|201318.6|201168.6|34
1632130820000|2021-09-20 09:40:20|201337.7|201187.7|201362.3|201212.3|201366.8|201216.8|201337.7|201187.7|31
1632130830000|2021-09-20 09:40:30|201362.4|201212.4|201368.8|201218.8|201372.8|201222.8|201361|201211|35
1632130840000|2021-09-20 09:40:40|201370.4|201220.4|201369.4|201219.4|201371.2|201221.2|201368.8|201218.8|24
1632130850000|2021-09-20 09:40:50|201370.1|201220.1|201372|201222|201372.9|201222.9|201368.9|201218.9|25
1632130860000|2021-09-20 09:41:00|201372.1|201222.1|201368.1|201218.1|201372.1|201222.1|201366.6|201216.6|34
1632130870000|2021-09-20 09:41:10|201367.9|201217.9|201367|201217|201369.3|201219.3|201365.9|201215.9|31
1632130880000|2021-09-20 09:41:20|201366.7|201216.7|201371.1|201221.1|201372.1|201222.1|201366.5|201216.5|27
1632130890000|2021-09-20 09:41:30|201371.3|201221.3|201372.9|201222.9|201374.1|201224.1|201370|201220|25
1632130900000|2021-09-20 09:41:40|201373.5|201223.5|201364.5|201214.5|201375.1|201225.1|201364.5|201214.5|17
1632130910000|2021-09-20 09:41:50|201369.5|201219.5|201365.3|201215.3|201372.8|201222.8|201361.8|201211.8|30
1632130920000|2021-09-20 09:42:00|201368.5|201218.5|201371.6|201221.6|201372.6|201222.6|201366.3|201216.3|34
1632130930000|2021-09-20 09:42:10|201370.5|201220.5|201368.1|201218.1|201371.4|201221.4|201368.1|201218.1|28
1632130940000|2021-09-20 09:42:20|201364.6|201214.6|201359.9|201209.9|201365.7|201215.7|201357.6|201207.6|38
1632130950000|2021-09-20 09:42:30|201360.3|201210.3|201363.6|201213.6|201364.7|201214.7|201360|201210|16
1632130960000|2021-09-20 09:42:40|201362.4|201212.4|201367.4|201217.4|201371.3|201221.3|201361.3|201211.3|26
1632130970000|2021-09-20 09:42:50|201368.2|201218.2|201369.6|201219.6|201371.8|201221.8|201367|201217|18
1632130980000|2021-09-20 09:43:00|201369.9|201219.9|201398.9|201248.9|201404.2|201254.2|201369.8|201219.8|31
1632130990000|2021-09-20 09:43:10|201399.7|201249.7|201401.8|201251.8|201402.4|201252.4|201391.8|201241.8|30
1632131000000|2021-09-20 09:43:20|201401.9|201251.9|201399.4|201249.4|201402.5|201252.5|201378.5|201228.5|28
1632131010000|2021-09-20 09:43:30|201397.8|201247.8|201404.3|201254.3|201405.1|201255.1|201397.3|201247.3|28
1632131020000|2021-09-20 09:43:40|201404|201254|201398.9|201248.9|201404.5|201254.5|201397.3|201247.3|23
1632131030000|2021-09-20 09:43:50|201398.6|201248.6|201397.7|201247.7|201398.8|201248.8|201394.6|201244.6|29
1632131040000|2021-09-20 09:44:00|201398.8|201248.8|201390.5|201240.5|201399.5|201249.5|201387.2|201237.2|27
1632131050000|2021-09-20 09:44:10|201389.2|201239.2|201376.6|201226.6|201390.5|201240.5|201376.6|201226.6|26
1632131060000|2021-09-20 09:44:20|201377.2|201227.2|201376.9|201226.9|201381.7|201231.7|201372|201222|31
1632131070000|2021-09-20 09:44:30|201377.1|201227.1|201399.9|201249.9|201400.5|201250.5|201376.7|201226.7|30
1632131080000|2021-09-20 09:44:40|201398.3|201248.3|201398.2|201248.2|201400.9|201250.9|201395|201245|29
1632131090000|2021-09-20 09:44:50|201398|201248|201397.8|201247.8|201400.6|201250.6|201397.6|201247.6|20
1632131100000|2021-09-20 09:45:00|201397.7|201247.7|201393.7|201243.7|201397.7|201247.7|201390.5|201240.5|30
1632131110000|2021-09-20 09:45:10|201394|201244|201392.6|201242.6|201394.4|201244.4|201392|201242|27
1632131120000|2021-09-20 09:45:20|201392.5|201242.5|201393.2|201243.2|201394|201244|201390.6|201240.6|24
1632131130000|2021-09-20 09:45:30|201393.1|201243.1|201400.4|201250.4|201401|201251|201392.6|201242.6|30
1632131140000|2021-09-20 09:45:40|201400.7|201250.7|201398.7|201248.7|201402.4|201252.4|201396.9|201246.9|32
1632131150000|2021-09-20 09:45:50|201398.3|201248.3|201401.1|201251.1|201401.9|201251.9|201396|201246|25
1632131160000|2021-09-20 09:46:00|201401.2|201251.2|201403.2|201253.2|201403.6|201253.6|201396.8|201246.8|28
1632131170000|2021-09-20 09:46:10|201403.3|201253.3|201403|201253|201404.5|201254.5|201400.5|201250.5|30
1632131180000|2021-09-20 09:46:20|201403.5|201253.5|201401.9|201251.9|201404.8|201254.8|201401.7|201251.7|30
1632131190000|2021-09-20 09:46:30|201402|201252|201416.2|201266.2|201416.2|201266.2|201401.1|201251.1|28
1632131200000|2021-09-20 09:46:40|201414.8|201264.8|201416|201266|201418.1|201268.1|201409.9|201259.9|38
1632131210000|2021-09-20 09:46:50|201420.1|201270.1|201422|201272|201422|201272|201417.2|201267.2|37
1632131220000|2021-09-20 09:47:00|201422.3|201272.3|201429.6|201279.6|201430.3|201280.3|201421.5|201271.5|27
1632131230000|2021-09-20 09:47:10|201429.8|201279.8|201442.2|201292.2|201442.2|201292.2|201429.6|201279.6|38
1632131240000|2021-09-20 09:47:20|201442.8|201292.8|201410.2|201260.2|201443|201293|201409.9|201259.9|33
1632131250000|2021-09-20 09:47:30|201408.9|201258.9|201408.3|201258.3|201410.6|201260.6|201407.1|201257.1|30
1632131260000|2021-09-20 09:47:40|201407.8|201257.8|201406.4|201256.4|201409.2|201259.2|201406.4|201256.4|29
1632131270000|2021-09-20 09:47:50|201405|201255|201402.5|201252.5|201405.3|201255.3|201401.5|201251.5|33
1632131280000|2021-09-20 09:48:00|201403.3|201253.3|201400.9|201250.9|201403.6|201253.6|201400.5|201250.5|31
1632131290000|2021-09-20 09:48:10|201400.7|201250.7|201399|201249|201404.4|201254.4|201398.2|201248.2|32
1632131300000|2021-09-20 09:48:20|201400|201250|201400.4|201250.4|201401.5|201251.5|201398.8|201248.8|20
1632131310000|2021-09-20 09:48:30|201400|201250|201402.7|201252.7|201403.6|201253.6|201399.6|201249.6|24
1632131320000|2021-09-20 09:48:40|201403.1|201253.1|201404.9|201254.9|201405.7|201255.7|201402.7|201252.7|23
1632131330000|2021-09-20 09:48:50|201403.8|201253.8|201405|201255|201408.1|201258.1|201401.2|201251.2|25
1632131340000|2021-09-20 09:49:00|201403.2|201253.2|201404.2|201254.2|201405.5|201255.5|201403|201253|31
1632131350000|2021-09-20 09:49:10|201404.5|201254.5|201400.6|201250.6|201406.7|201256.7|201400.6|201250.6|27
1632131360000|2021-09-20 09:49:20|201402.2|201252.2|201403.4|201253.4|201404.2|201254.2|201398.2|201248.2|24
1632131370000|2021-09-20 09:49:30|201403|201253|201400.6|201250.6|201403.1|201253.1|201399.7|201249.7|24
1632131380000|2021-09-20 09:49:40|201400|201250|201396.9|201246.9|201401.6|201251.6|201396.1|201246.1|24
1632131390000|2021-09-20 09:49:50|201397.2|201247.2|201398.5|201248.5|201398.5|201248.5|201383.5|201233.5|31
1632131400000|2021-09-20 09:50:00|201396.2|201246.2|201369.9|201219.9|201396.2|201246.2|201369.9|201219.9|33
1632131410000|2021-09-20 09:50:10|201369.8|201219.8|201361.1|201211.1|201369.9|201219.9|201358.2|201208.2|30
1632131420000|2021-09-20 09:50:20|201361.8|201211.8|201365.3|201215.3|201368.3|201218.3|201358.3|201208.3|35
1632131430000|2021-09-20 09:50:30|201393.3|201243.3|201406.3|201256.3|201408.1|201258.1|201393.3|201243.3|31
1632131440000|2021-09-20 09:50:40|201404.6|201254.6|201408.3|201258.3|201409.4|201259.4|201404.4|201254.4|35
1632131450000|2021-09-20 09:50:50|201408.4|201258.4|201407.7|201257.7|201409.5|201259.5|201406.1|201256.1|30
1632131460000|2021-09-20 09:51:00|201408.1|201258.1|201405.3|201255.3|201408.1|201258.1|201399.8|201249.8|32
1632131470000|2021-09-20 09:51:10|201405.2|201255.2|201398|201248|201405.2|201255.2|201398|201248|26
1632131480000|2021-09-20 09:51:20|201397.8|201247.8|201383.4|201233.4|201398.6|201248.6|201382.8|201232.8|27
1632131490000|2021-09-20 09:51:30|201383|201233|201383.7|201233.7|201384.4|201234.4|201383|201233|16
1632131500000|2021-09-20 09:51:40|201384.9|201234.9|201382.7|201232.7|201384.9|201234.9|201380.3|201230.3|19
1632131510000|2021-09-20 09:51:50|201383.3|201233.3|201381.5|201231.5|201387.1|201237.1|201381.4|201231.4|19
1632131520000|2021-09-20 09:52:00|201381.9|201231.9|201384.8|201234.8|201386.6|201236.6|201380.8|201230.8|26
1632131530000|2021-09-20 09:52:10|201385|201235|201378.2|201228.2|201385|201235|201377|201227|21
1632131540000|2021-09-20 09:52:20|201378.5|201228.5|201378.8|201228.8|201380.4|201230.4|201377.8|201227.8|18
1632131550000|2021-09-20 09:52:30|201378.6|201228.6|201374.1|201224.1|201378.6|201228.6|201373.7|201223.7|16
1632131560000|2021-09-20 09:52:40|201375.3|201225.3|201374.6|201224.6|201377.1|201227.1|201374.6|201224.6|17
1632131570000|2021-09-20 09:52:50|201377.2|201227.2|201379.8|201229.8|201380.3|201230.3|201375.7|201225.7|20
1632131580000|2021-09-20 09:53:00|201379.6|201229.6|201380.2|201230.2|201380.6|201230.6|201377.4|201227.4|16
1632131590000|2021-09-20 09:53:10|201380.5|201230.5|201387.6|201237.6|201387.6|201237.6|201376.8|201226.8|19
1632131600000|2021-09-20 09:53:20|201384.7|201234.7|201381.2|201231.2|201384.7|201234.7|201380.8|201230.8|28
1632131610000|2021-09-20 09:53:30|201381.5|201231.5|201396.3|201246.3|201398|201248|201381.5|201231.5|25
1632131620000|2021-09-20 09:53:40|201396.8|201246.8|201384.9|201234.9|201396.8|201246.8|201384.9|201234.9|31
1632131630000|2021-09-20 09:53:50|201385.8|201235.8|201385.1|201235.1|201386.1|201236.1|201383.3|201233.3|15
1632131640000|2021-09-20 09:54:00|201384.7|201234.7|201386.8|201236.8|201391.1|201241.1|201384|201234|28
1632131650000|2021-09-20 09:54:10|201387.2|201237.2|201389.4|201239.4|201390.4|201240.4|201381.2|201231.2|28
1632131660000|2021-09-20 09:54:20|201387.8|201237.8|201387.9|201237.9|201388.7|201238.7|201385.9|201235.9|24
1632131670000|2021-09-20 09:54:30|201387|201237|201386.3|201236.3|201387.3|201237.3|201385.4|201235.4|19
1632131680000|2021-09-20 09:54:40|201386.7|201236.7|201382.8|201232.8|201386.7|201236.7|201379.3|201229.3|31
1632131690000|2021-09-20 09:54:50|201382.7|201232.7|201383.9|201233.9|201388.6|201238.6|201379.2|201229.2|27
1632131700000|2021-09-20 09:55:00|201384.2|201234.2|201379.8|201229.8|201384.2|201234.2|201379.6|201229.6|23
1632131710000|2021-09-20 09:55:10|201379.2|201229.2|201380.3|201230.3|201382.2|201232.2|201379.2|201229.2|26
1632131720000|2021-09-20 09:55:20|201380.5|201230.5|201381.4|201231.4|201381.9|201231.9|201380.1|201230.1|12
1632131730000|2021-09-20 09:55:30|201381.1|201231.1|201384.3|201234.3|201384.3|201234.3|201377.6|201227.6|22
1632131740000|2021-09-20 09:55:40|201383.3|201233.3|201380.6|201230.6|201384.3|201234.3|201379.7|201229.7|20
1632131750000|2021-09-20 09:55:50|201380.2|201230.2|201378.3|201228.3|201381.1|201231.1|201378.3|201228.3|12
1632131760000|2021-09-20 09:56:00|201379.1|201229.1|201378.9|201228.9|201382.4|201232.4|201378.1|201228.1|24
1632131770000|2021-09-20 09:56:10|201378.2|201228.2|201380.6|201230.6|201381.7|201231.7|201376.1|201226.1|22
1632131780000|2021-09-20 09:56:20|201380.1|201230.1|201376.7|201226.7|201380.3|201230.3|201375.6|201225.6|26
1632131790000|2021-09-20 09:56:30|201376.5|201226.5|201379.6|201229.6|201382.6|201232.6|201372.5|201222.5|19
1632131800000|2021-09-20 09:56:40|201379.8|201229.8|201381.5|201231.5|201381.7|201231.7|201378|201228|26
1632131810000|2021-09-20 09:56:50|201381.1|201231.1|201376.5|201226.5|201381.5|201231.5|201376.5|201226.5|21
1632131820000|2021-09-20 09:57:00|201376.2|201226.2|201325.2|201175.2|201378.3|201228.3|201322.7|201172.7|29
1632131830000|2021-09-20 09:57:10|201325.1|201175.1|201329.2|201179.2|201330.6|201180.6|201324.1|201174.1|26
1632131840000|2021-09-20 09:57:20|201328.5|201178.5|201328.9|201178.9|201330|201180|201326.6|201176.6|25
1632131850000|2021-09-20 09:57:30|201328.8|201178.8|201328.6|201178.6|201329.3|201179.3|201328.5|201178.5|14
1632131860000|2021-09-20 09:57:40|201328.9|201178.9|201328.8|201178.8|201329.7|201179.7|201325.7|201175.7|30
1632131870000|2021-09-20 09:57:50|201329.1|201179.1|201330.5|201180.5|201331.7|201181.7|201328.6|201178.6|26
1632131880000|2021-09-20 09:58:00|201331.9|201181.9|201334.1|201184.1|201334.1|201184.1|201331.5|201181.5|20
1632131890000|2021-09-20 09:58:10|201334|201184|201332.5|201182.5|201334|201184|201332.5|201182.5|25
1632131900000|2021-09-20 09:58:20|201332.8|201182.8|201332.8|201182.8|201333.3|201183.3|201331.1|201181.1|23
1632131910000|2021-09-20 09:58:30|201333.8|201183.8|201330.2|201180.2|201334|201184|201329.8|201179.8|24
1632131920000|2021-09-20 09:58:40|201330.3|201180.3|201328.8|201178.8|201332.2|201182.2|201327.2|201177.2|28
1632131930000|2021-09-20 09:58:50|201319.5|201169.5|201325.3|201175.3|201328.1|201178.1|201319.5|201169.5|29
1632131940000|2021-09-20 09:59:00|201325.2|201175.2|201323.2|201173.2|201325.2|201175.2|201321.8|201171.8|27
1632131950000|2021-09-20 09:59:10|201322.7|201172.7|201322.4|201172.4|201323.4|201173.4|201321.7|201171.7|16
1632131960000|2021-09-20 09:59:20|201322.7|201172.7|201325.6|201175.6|201327|201177|201319.8|201169.8|24
1632131970000|2021-09-20 09:59:30|201322.5|201172.5|201324|201174|201324.9|201174.9|201318|201168|27
1632131980000|2021-09-20 09:59:40|201323.4|201173.4|201326.5|201176.5|201327.2|201177.2|201321.4|201171.4|17
1632131990000|2021-09-20 09:59:50|201326.6|201176.6|201322.6|201172.6|201326.6|201176.6|201322.6|201172.6|17
1632132000000|2021-09-20 10:00:00|201322.4|201172.4|201327.9|201177.9|201329.1|201179.1|201322.2|201172.2|31
1632132010000|2021-09-20 10:00:10|201328.9|201178.9|201325.3|201175.3|201328.9|201178.9|201323.4|201173.4|35
1632132020000|2021-09-20 10:00:20|201325|201175|201327.1|201177.1|201330.9|201180.9|201324.6|201174.6|32
1632132030000|2021-09-20 10:00:30|201328|201178|201323.7|201173.7|201329.2|201179.2|201323.3|201173.3|37
1632132040000|2021-09-20 10:00:40|201323.9|201173.9|201324.8|201174.8|201328.2|201178.2|201321.8|201171.8|34
1632132050000|2021-09-20 10:00:50|201322.6|201172.6|201324|201174|201324.7|201174.7|201321.8|201171.8|22
1632132060000|2021-09-20 10:01:00|201323.9|201173.9|201321.8|201171.8|201324.4|201174.4|201320.6|201170.6|27
1632132070000|2021-09-20 10:01:10|201321.9|201171.9|201325|201175|201327.2|201177.2|201321.8|201171.8|35
1632132080000|2021-09-20 10:01:20|201325.6|201175.6|201327.1|201177.1|201327.5|201177.5|201324.7|201174.7|31
1632132090000|2021-09-20 10:01:30|201326.8|201176.8|201325.9|201175.9|201326.9|201176.9|201325.3|201175.3|20
1632132100000|2021-09-20 10:01:40|201325.8|201175.8|201326.3|201176.3|201326.9|201176.9|201325.2|201175.2|24
1632132110000|2021-09-20 10:01:50|201326.6|201176.6|201328.2|201178.2|201329.9|201179.9|201326.6|201176.6|23
1632132120000|2021-09-20 10:02:00|201327.8|201177.8|201327.1|201177.1|201330|201180|201326.5|201176.5|33
1632132130000|2021-09-20 10:02:10|201327.6|201177.6|201369.1|201219.1|201371|201221|201326.7|201176.7|27
1632132140000|2021-09-20 10:02:20|201368.9|201218.9|201367.1|201217.1|201371.9|201221.9|201365.8|201215.8|34
1632132150000|2021-09-20 10:02:30|201367|201217|201372.4|201222.4|201374.1|201224.1|201366.2|201216.2|33
1632132160000|2021-09-20 10:02:40|201372|201222|201371.4|201221.4|201372|201222|201368.6|201218.6|27
1632132170000|2021-09-20 10:02:50|201371.5|201221.5|201371.7|201221.7|201371.9|201221.9|201371.2|201221.2|8
1632132180000|2021-09-20 10:03:00|201370.8|201220.8|201365.7|201215.7|201375|201225|201365.7|201215.7|16
1632132190000|2021-09-20 10:03:10|201368.4|201218.4|201360.3|201210.3|201369.5|201219.5|201360.3|201210.3|27
1632132200000|2021-09-20 10:03:20|201356.7|201206.7|201332.9|201182.9|201356.7|201206.7|201331|201181|39
1632132210000|2021-09-20 10:03:30|201332.1|201182.1|201322.9|201172.9|201333|201183|201321.3|201171.3|33
1632132220000|2021-09-20 10:03:40|201322.4|201172.4|201317.5|201167.5|201323.2|201173.2|201313.3|201163.3|30
1632132230000|2021-09-20 10:03:50|201316.2|201166.2|201324.9|201174.9|201326.1|201176.1|201316.2|201166.2|25
1632132240000|2021-09-20 10:04:00|201324.6|201174.6|201324.4|201174.4|201325.8|201175.8|201323.9|201173.9|20
1632132250000|2021-09-20 10:04:10|201324.5|201174.5|201329.5|201179.5|201332.3|201182.3|201324.4|201174.4|26
1632132260000|2021-09-20 10:04:20|201333.7|201183.7|201333.7|201183.7|201334.5|201184.5|201332.8|201182.8|25
1632132270000|2021-09-20 10:04:30|201332.9|201182.9|201331.1|201181.1|201334.8|201184.8|201330|201180|30
1632132280000|2021-09-20 10:04:40|201330.9|201180.9|201328.7|201178.7|201330.9|201180.9|201327.8|201177.8|33
1632132290000|2021-09-20 10:04:50|201328.4|201178.4|201326.5|201176.5|201328.5|201178.5|201325.3|201175.3|23
1632132300000|2021-09-20 10:05:00|201327.1|201177.1|201326.7|201176.7|201327.7|201177.7|201322.7|201172.7|27
1632132310000|2021-09-20 10:05:10|201327.3|201177.3|201326.7|201176.7|201327.7|201177.7|201323|201173|30
1632132320000|2021-09-20 10:05:20|201326.8|201176.8|201315.2|201165.2|201326.9|201176.9|201311.5|201161.5|28
1632132330000|2021-09-20 10:05:30|201314.9|201164.9|201300.1|201150.1|201315.1|201165.1|201297.1|201147.1|34
1632132340000|2021-09-20 10:05:40|201298.9|201148.9|201301.4|201151.4|201302.1|201152.1|201291.8|201141.8|27
1632132350000|2021-09-20 10:05:50|201301.5|201151.5|201323.7|201173.7|201327.6|201177.6|201300.9|201150.9|31
1632132360000|2021-09-20 10:06:00|201323.5|201173.5|201322.3|201172.3|201325.9|201175.9|201319|201169|32
1632132370000|2021-09-20 10:06:10|201322.4|201172.4|201317.1|201167.1|201323.6|201173.6|201315.7|201165.7|34
1632132380000|2021-09-20 10:06:20|201319.2|201169.2|201281.9|201131.9|201322.6|201172.6|201281.9|201131.9|33
1632132390000|2021-09-20 10:06:30|201283.3|201133.3|201286.8|201136.8|201287.8|201137.8|201281.4|201131.4|33
1632132400000|2021-09-20 10:06:40|201286.4|201136.4|201276|201126|201288.2|201138.2|201275.3|201125.3|31
1632132410000|2021-09-20 10:06:50|201276.6|201126.6|201288.9|201138.9|201290|201140|201276.6|201126.6|34
1632132420000|2021-09-20 10:07:00|201285.2|201135.2|201288.5|201138.5|201289.9|201139.9|201285.1|201135.1|24
1632132430000|2021-09-20 10:07:10|201288.7|201138.7|201284.2|201134.2|201289.2|201139.2|201283.7|201133.7|26
1632132440000|2021-09-20 10:07:20|201284|201134|201288.1|201138.1|201289.4|201139.4|201284|201134|25
1632132450000|2021-09-20 10:07:30|201288.3|201138.3|201287.7|201137.7|201288.8|201138.8|201285.1|201135.1|20
1632132460000|2021-09-20 10:07:40|201286.5|201136.5|201287.7|201137.7|201288|201138|201286.5|201136.5|18
1632132470000|2021-09-20 10:07:50|201287.3|201137.3|201287.3|201137.3|201287.8|201137.8|201285.8|201135.8|20
1632132480000|2021-09-20 10:08:00|201287.2|201137.2|201288.5|201138.5|201289.5|201139.5|201286.8|201136.8|17
1632132490000|2021-09-20 10:08:10|201288.3|201138.3|201287.3|201137.3|201288.8|201138.8|201286|201136|18
1632132500000|2021-09-20 10:08:20|201286.2|201136.2|201285.3|201135.3|201287.5|201137.5|201284|201134|27
1632132510000|2021-09-20 10:08:30|201285.4|201135.4|201259.2|201109.2|201287.7|201137.7|201259.2|201109.2|28
1632132520000|2021-09-20 10:08:40|201259.7|201109.7|201283.2|201133.2|201287|201137|201259.7|201109.7|33
1632132530000|2021-09-20 10:08:50|201282.9|201132.9|201279.8|201129.8|201283.4|201133.4|201278.5|201128.5|29
1632132540000|2021-09-20 10:09:00|201279.6|201129.6|201278.8|201128.8|201280|201130|201277.1|201127.1|13
1632132550000|2021-09-20 10:09:10|201284.1|201134.1|201278.7|201128.7|201286.3|201136.3|201278.7|201128.7|32
1632132560000|2021-09-20 10:09:20|201278.8|201128.8|201279.9|201129.9|201281|201131|201278.8|201128.8|19
1632132570000|2021-09-20 10:09:30|201279.7|201129.7|201267.5|201117.5|201281.5|201131.5|201267.5|201117.5|24
1632132580000|2021-09-20 10:09:40|201271.5|201121.5|201272.1|201122.1|201272.1|201122.1|201270.3|201120.3|10
1632132590000|2021-09-20 10:09:50|201271.9|201121.9|201272.8|201122.8|201273.6|201123.6|201270.4|201120.4|11
1632132600000|2021-09-20 10:10:00|201273.3|201123.3|201271.9|201121.9|201274.3|201124.3|201270.5|201120.5|18
1632132610000|2021-09-20 10:10:10|201273|201123|201285.8|201135.8|201285.8|201135.8|201270.1|201120.1|27
1632132620000|2021-09-20 10:10:20|201283.6|201133.6|201285.7|201135.7|201289.7|201139.7|201283.5|201133.5|35
1632132630000|2021-09-20 10:10:30|201284.9|201134.9|201233.3|201083.3|201287.8|201137.8|201233.3|201083.3|33
1632132640000|2021-09-20 10:10:40|201237.5|201087.5|201235.1|201085.1|201237.5|201087.5|201233.4|201083.4|28
1632132650000|2021-09-20 10:10:50|201236|201086|201241.3|201091.3|201241.3|201091.3|201231.9|201081.9|24
1632132660000|2021-09-20 10:11:00|201240.8|201090.8|201248.9|201098.9|201251.6|201147.2|201197.2|201090.8|36
1632132670000|2021-09-20 10:11:10|201248.6|201098.6|201246.8|201096.8|201250.3|201100.3|201244.7|201094.7|30
1632132680000|2021-09-20 10:11:20|201245.9|201095.9|201245.9|201095.9|201248|201098|201245.9|201095.9|22
1632132690000|2021-09-20 10:11:30|201246.3|201096.3|201246.4|201096.4|201246.4|201096.4|201241|201091|25
1632132700000|2021-09-20 10:11:40|201246.7|201096.7|201241.8|201091.8|201246.9|201096.9|201241.8|201091.8|15
1632132710000|2021-09-20 10:11:50|201242.1|201092.1|201240.3|201090.3|201243.8|201093.8|201240|201090|17
1632132720000|2021-09-20 10:12:00|201240.9|201090.9|201241|201091|201241.3|201091.3|201240.3|201090.3|22
1632132730000|2021-09-20 10:12:10|201240.2|201090.2|201236.1|201086.1|201240.2|201090.2|201233.9|201083.9|27
1632132740000|2021-09-20 10:12:20|201235.8|201085.8|201232.4|201082.4|201237.3|201087.3|201226.9|201076.9|24
1632132750000|2021-09-20 10:12:30|201231.1|201081.1|201228.2|201078.2|201231.8|201081.8|201227.3|201077.3|19
1632132760000|2021-09-20 10:12:40|201228|201078|201197.8|201047.8|201228.3|201078.3|201195.6|201045.6|20
1632132770000|2021-09-20 10:12:50|201198.4|201048.4|201200.9|201050.9|201201.1|201051.1|201198.2|201048.2|20
1632132780000|2021-09-20 10:13:00|201201.6|201051.6|201197.2|201047.2|201203.6|201053.6|201196.9|201046.9|26
1632132790000|2021-09-20 10:13:10|201197.5|201047.5|201192.1|201042.1|201197.5|201047.5|201190.9|201040.9|26
1632132800000|2021-09-20 10:13:20|201191.9|201041.9|201189.9|201039.9|201192.3|201042.3|201188.5|201038.5|23
1632132810000|2021-09-20 10:13:30|201189.6|201039.6|201188.5|201038.5|201189.8|201039.8|201188|201038|19
1632132820000|2021-09-20 10:13:40|201188.4|201038.4|201186.7|201036.7|201190.4|201040.4|201186.3|201036.3|24
1632132830000|2021-09-20 10:13:50|201191|201041|201189.1|201039.1|201191.4|201041.4|201185.5|201035.5|19
1632132840000|2021-09-20 10:14:00|201189.2|201039.2|201189.9|201039.9|201191.7|201041.7|201188|201038|16
1632132850000|2021-09-20 10:14:10|201189.7|201039.7|201188|201038|201191.2|201041.2|201187.5|201037.5|19
1632132860000|2021-09-20 10:14:20|201186.6|201036.6|201182.1|201032.1|201190.7|201040.7|201180.7|201030.7|24
1632132870000|2021-09-20 10:14:30|201183.6|201033.6|201182.2|201032.2|201185.1|201035.1|201181.2|201031.2|19
1632132880000|2021-09-20 10:14:40|201182.8|201032.8|201164|201014|201183.9|201033.9|201159.3|201009.3|28
1632132890000|2021-09-20 10:14:50|201163.2|201013.2|201168.3|201018.3|201171.1|201021.1|201162.9|201012.9|26
1632132900000|2021-09-20 10:15:00|201169.3|201019.3|201154.2|201004.2|201170.4|201020.4|201152.9|201002.9|29
1632132910000|2021-09-20 10:15:10|201156.8|201006.8|201158.2|201008.2|201158.4|201008.4|201154.4|201004.4|26
1632132920000|2021-09-20 10:15:20|201157.6|201007.6|201156|201006|201159|201009|201154.9|201004.9|30
1632132930000|2021-09-20 10:15:30|201155.6|201005.6|201155.4|201005.4|201156.4|201006.4|201154.5|201004.5|31
1632132940000|2021-09-20 10:15:40|201154.8|201004.8|201154.8|201004.8|201155.4|201005.4|201153.6|201003.6|23
1632132950000|2021-09-20 10:15:50|201154.7|201004.7|201154.4|201004.4|201157.4|201007.4|201151.9|201001.9|16
1632132960000|2021-09-20 10:16:00|201154.6|201004.6|201148.9|200998.9|201155.9|201005.9|201147.1|200997.1|29
1632132970000|2021-09-20 10:16:10|201148.5|200998.5|201130.2|200980.2|201149.8|200999.8|201129.6|200979.6|27
1632132980000|2021-09-20 10:16:20|201130.5|200980.5|201109.5|200959.5|201142.1|200992.1|201107.7|200957.7|32
1632132990000|2021-09-20 10:16:30|201106.9|200956.9|201115.5|200965.5|201115.5|200965.5|201106.9|200956.9|25
1632133000000|2021-09-20 10:16:40|201113.2|200963.2|201110.9|200960.9|201115|200965|201110|200960|20
1632133010000|2021-09-20 10:16:50|201111.2|200961.2|201113.2|200963.2|201113.8|200963.8|201104.4|200954.4|27
1632133020000|2021-09-20 10:17:00|201112.8|200962.8|201108.7|200958.7|201113.8|200963.8|201104.7|200954.7|30
1632133030000|2021-09-20 10:17:10|201108|200958|201113.2|200963.2|201113.8|200963.8|201106.6|200956.6|22
1632133040000|2021-09-20 10:17:20|201113.4|200963.4|201146|200996|201149|200999|201112.6|200962.6|30
1632133050000|2021-09-20 10:17:30|201144.8|200994.8|201141.5|200991.5|201147.1|200997.1|201135.8|200985.8|31
1632133060000|2021-09-20 10:17:40|201142.3|200992.3|201101.2|200951.2|201144.3|200994.3|201099.7|200949.7|23
1632133070000|2021-09-20 10:17:50|201100.9|200950.9|201102.2|200952.2|201102.6|200952.6|201096|200946|11
1632133080000|2021-09-20 10:18:00|201100.9|200950.9|201105.5|200955.5|201105.5|200955.5|201098.5|200948.5|21
1632133090000|2021-09-20 10:18:10|201105.6|200955.6|201109.3|200959.3|201109.3|200959.3|201102.9|200952.9|31
1632133100000|2021-09-20 10:18:20|201109.5|200959.5|201110.2|200960.2|201112.5|200962.5|201108|200958|32
1632133110000|2021-09-20 10:18:30|201112.4|200962.4|201102.2|200952.2|201112.8|200962.8|201100.9|200950.9|33
1632133120000|2021-09-20 10:18:40|201101.7|200951.7|201097.2|200947.2|201102.1|200952.1|201093.9|200943.9|24
1632133130000|2021-09-20 10:18:50|201097.8|200947.8|201104.9|200954.9|201109.1|200959.1|201096.8|200946.8|30
1632133140000|2021-09-20 10:19:00|201105.3|200955.3|201104.4|200954.4|201110.1|200960.1|201102.2|200952.2|25
1632133150000|2021-09-20 10:19:10|201105.2|200955.2|201110|200960|201110|200960|201100.8|200950.8|26
1632133160000|2021-09-20 10:19:20|201109.8|200959.8|201106.9|200956.9|201109.9|200959.9|201104.7|200954.7|23
1632133170000|2021-09-20 10:19:30|201107.5|200957.5|201107.1|200957.1|201108.8|200958.8|201101.7|200951.7|21
1632133180000|2021-09-20 10:19:40|201106.1|200956.1|201105.1|200955.1|201109.8|200959.8|201103.8|200953.8|23
1632133190000|2021-09-20 10:19:50|201102.4|200952.4|201064.2|200914.2|201104.4|200954.4|201062.6|200912.6|32
1632133200000|2021-09-20 10:20:00|201062.4|200912.4|201066.9|200916.9|201067.8|200917.8|201062.4|200912.4|17
1632133210000|2021-09-20 10:20:10|201066|200916|201063.2|200913.2|201067.8|200917.8|201059.4|200909.4|20
1632133220000|2021-09-20 10:20:20|201064.6|200914.6|201063.2|200913.2|201066.1|200916.1|201061.8|200911.8|19
1632133230000|2021-09-20 10:20:30|201064|200914|201063.1|200913.1|201068.6|200918.6|201058.9|200908.9|19
1632133240000|2021-09-20 10:20:40|201065.3|200915.3|201064.8|200914.8|201070.5|200920.5|201062.4|200912.4|21
1632133250000|2021-09-20 10:20:50|201064.9|200914.9|201068.2|200918.2|201068.2|200918.2|201063.9|200913.9|17
1632133260000|2021-09-20 10:21:00|201068.1|200918.1|201064.4|200914.4|201069.8|200919.8|201063.2|200913.2|22
1632133270000|2021-09-20 10:21:10|201065.6|200915.6|201064.6|200914.6|201065.8|200915.8|201061.9|200911.9|25
1632133280000|2021-09-20 10:21:20|201061|200911|201060.4|200910.4|201064.3|200914.3|201059.7|200909.7|25
1632133290000|2021-09-20 10:21:30|201059|200909|201063.1|200913.1|201064.2|200914.2|201058.9|200908.9|24
1632133300000|2021-09-20 10:21:40|201061.3|200911.3|201062.9|200912.9|201064.1|200914.1|201060.1|200910.1|23
1632133310000|2021-09-20 10:21:50|201061.6|200911.6|201026.8|200876.8|201061.6|200911.6|201025|200875|32
1632133320000|2021-09-20 10:22:00|201026|200876|201032.4|200882.4|201032.4|200882.4|201026|200876|34
1632133330000|2021-09-20 10:22:10|201032.2|200882.2|201018.3|200868.3|201034.8|200884.8|201016.7|200866.7|33
1632133340000|2021-09-20 10:22:20|201020.4|200870.4|201029.4|200879.4|201033.7|200883.7|201013.8|200863.8|31
1632133350000|2021-09-20 10:22:30|201032.2|200882.2|201027.3|200877.3|201032.2|200882.2|201020.5|200870.5|34
1632133360000|2021-09-20 10:22:40|201027.5|200877.5|201028.1|200878.1|201030.3|200880.3|201021.1|200871.1|32
1632133370000|2021-09-20 10:22:50|201025.7|200875.7|201026|200876|201029.1|200879.1|201024.6|200874.6|30
1632133380000|2021-09-20 10:23:00|201026.2|200876.2|201028|200878|201029.5|200879.5|201025.9|200875.9|33
1632133390000|2021-09-20 10:23:10|201027.6|200877.6|201027.5|200877.5|201030.1|200880.1|201025.1|200875.1|28
1632133400000|2021-09-20 10:23:20|201027.6|200877.6|201036.4|200886.4|201042|200892|201026.8|200876.8|35
1632133410000|2021-09-20 10:23:30|201031.1|200881.1|201033.8|200883.8|201035.8|200885.8|201027.3|200877.3|32
1632133420000|2021-09-20 10:23:40|201032.2|200882.2|201033.6|200883.6|201041.1|200891.1|201031|200881|32
1632133430000|2021-09-20 10:23:50|201033.5|200883.5|201036.6|200886.6|201039.2|200889.2|201028.8|200878.8|30
1632133440000|2021-09-20 10:24:00|201032.8|200882.8|201038.7|200888.7|201041.4|200891.4|201031|200881|32
1632133450000|2021-09-20 10:24:10|201036.2|200886.2|201048.9|200898.9|201052.8|200902.8|201034.2|200884.2|29
1632133460000|2021-09-20 10:24:20|201052.5|200902.5|201059.4|200909.4|201064.1|200914.1|201052.1|200902.1|34
1632133470000|2021-09-20 10:24:30|201058.7|200908.7|201064|200914|201067|200917|201058.7|200908.7|27
1632133480000|2021-09-20 10:24:40|201065.5|200915.5|201066|200916|201075.1|200925.1|201062.2|200912.2|33
1632133490000|2021-09-20 10:24:50|201067.7|200917.7|201038.4|200888.4|201068.3|200918.3|201032.1|200882.1|32
1632133500000|2021-09-20 10:25:00|201038.9|200888.9|201029.3|200879.3|201040.5|200890.5|201028.5|200878.5|31
1632133510000|2021-09-20 10:25:10|201029.5|200879.5|201032|200882|201033.8|200883.8|201029.4|200879.4|22
1632133520000|2021-09-20 10:25:20|201030.3|200880.3|201028.4|200878.4|201036|200886|201028|200878|34
1632133530000|2021-09-20 10:25:30|201026|200876|201027.9|200877.9|201028.4|200878.4|201023.8|200873.8|32
1632133540000|2021-09-20 10:25:40|201026.8|200876.8|201026.1|200876.1|201030|200880|201024.3|200874.3|23
1632133550000|2021-09-20 10:25:50|201025.8|200875.8|201024.9|200874.9|201031.1|200881.1|201021.9|200871.9|31
1632133560000|2021-09-20 10:26:00|201027.2|200877.2|201030.9|200880.9|201035.4|200885.4|201022.5|200872.5|35
1632133570000|2021-09-20 10:26:10|201030.3|200880.3|201029.7|200879.7|201031.1|200881.1|201024.1|200874.1|34
1632133580000|2021-09-20 10:26:20|201028.8|200878.8|201029.1|200879.1|201031.3|200881.3|201026.7|200876.7|21
1632133590000|2021-09-20 10:26:30|201030|200880|201043.5|200893.5|201048.8|200898.8|201030|200880|34
1632133600000|2021-09-20 10:26:40|201042.2|200892.2|201040.6|200890.6|201044.1|200894.1|201034.9|200884.9|30
1632133610000|2021-09-20 10:26:50|201041|200891|201036.4|200886.4|201042.2|200892.2|201026.6|200876.6|33
1632133620000|2021-09-20 10:27:00|201035.7|200885.7|201035.6|200885.6|201038.1|200888.1|201031.6|200881.6|30
1632133630000|2021-09-20 10:27:10|201036|200886|201032.3|200882.3|201037.3|200887.3|201031.7|200881.7|26
1632133640000|2021-09-20 10:27:20|201032.9|200882.9|201031|200881|201033.4|200883.4|201030.4|200880.4|21
1632133650000|2021-09-20 10:27:30|201032|200882|201030.1|200880.1|201033.2|200883.2|201029.5|200879.5|34
1632133660000|2021-09-20 10:27:40|201030.7|200880.7|201030.1|200880.1|201030.7|200880.7|201027.4|200877.4|31
1632133670000|2021-09-20 10:27:50|201030.6|200880.6|201022.5|200872.5|201033.1|200883.1|201016.1|200866.1|35
1632133680000|2021-09-20 10:28:00|201019.2|200869.2|201022.2|200872.2|201022.2|200872.2|201016.8|200866.8|30
1632133690000|2021-09-20 10:28:10|201020.9|200870.9|201026.6|200876.6|201030.9|200880.9|201020.9|200870.9|31
1632133700000|2021-09-20 10:28:20|201027.9|200877.9|201028.5|200878.5|201030.3|200880.3|201023.1|200873.1|22
1632133710000|2021-09-20 10:28:30|201029.8|200879.8|201027.7|200877.7|201034|200884|201023.5|200873.5|28
1632133720000|2021-09-20 10:28:40|201028.5|200878.5|201028.5|200878.5|201028.5|200878.5|201023.5|200873.5|25
1632133730000|2021-09-20 10:28:50|201027.4|200877.4|201036.2|200886.2|201040.7|200890.7|201023.5|200873.5|30
1632133740000|2021-09-20 10:29:00|201035.1|200885.1|201035.5|200885.5|201040.2|200890.2|201034.4|200884.4|32
1632133750000|2021-09-20 10:29:10|201037.8|200887.8|201035.8|200885.8|201037.9|200887.9|201031.6|200881.6|14
1632133760000|2021-09-20 10:29:20|201035.1|200885.1|201034.8|200884.8|201036.7|200886.7|201031.6|200881.6|27
1632133770000|2021-09-20 10:29:30|201030.9|200880.9|201033.7|200883.7|201033.7|200883.7|201026.8|200876.8|27
1632133780000|2021-09-20 10:29:40|201033.8|200883.8|201032.7|200882.7|201037.4|200887.4|201031.6|200881.6|17
1632133790000|2021-09-20 10:29:50|201033.6|200883.6|201032.2|200882.2|201033.7|200883.7|201029.1|200879.1|24
1632133800000|2021-09-20 10:30:00|201032.9|200882.9|201031.9|200881.9|201035.2|200885.2|201030.6|200880.6|23
1632133810000|2021-09-20 10:30:10|201032|200882|201032.3|200882.3|201033.4|200883.4|201030.4|200880.4|24
1632133820000|2021-09-20 10:30:20|201032.4|200882.4|201028.7|200878.7|201034.3|200884.3|201028.7|200878.7|20
1632133830000|2021-09-20 10:30:30|201028.8|200878.8|201026.6|200876.6|201029.7|200879.7|201026.6|200876.6|25
1632133840000|2021-09-20 10:30:40|201026.7|200876.7|201026.6|200876.6|201030|200880|201026.6|200876.6|26
1632133850000|2021-09-20 10:30:50|201028.1|200878.1|201029|200879|201030.6|200880.6|201026.1|200876.1|32
1632133860000|2021-09-20 10:31:00|201028.6|200878.6|201025.2|200875.2|201030.2|200880.2|201015.3|200865.3|34
1632133870000|2021-09-20 10:31:10|201025|200875|200985.9|200835.9|201026.1|200876.1|200982.1|200832.1|35
1632133880000|2021-09-20 10:31:20|200985.3|200835.3|200945|200795|200985.5|200835.5|200942.6|200792.6|26
1632133890000|2021-09-20 10:31:30|200956.6|200806.6|200980.2|200830.2|200984.4|200834.4|200942.1|200792.1|30
1632133900000|2021-09-20 10:31:40|200980.1|200830.1|200980.8|200830.8|200981.7|200831.7|200976.8|200826.8|25
1632133910000|2021-09-20 10:31:50|200979.9|200829.9|200975.2|200825.2|200980.7|200830.7|200974|200824|27
1632133920000|2021-09-20 10:32:00|200975.4|200825.4|200979.7|200829.7|200984|200834|200975.4|200825.4|24
1632133930000|2021-09-20 10:32:10|200978.9|200828.9|200979.1|200829.1|200983.3|200833.3|200977.1|200827.1|22
1632133940000|2021-09-20 10:32:20|200979.5|200829.5|200983.4|200833.4|200987.8|200837.8|200976.9|200826.9|23
1632133950000|2021-09-20 10:32:30|200983.9|200833.9|200979.9|200829.9|200984.6|200834.6|200979.5|200829.5|13
1632133960000|2021-09-20 10:32:40|200980.6|200830.6|200983.3|200833.3|200984.5|200834.5|200980.6|200830.6|10
1632133970000|2021-09-20 10:32:50|200982.1|200832.1|200987.6|200837.6|200987.6|200837.6|200977.5|200827.5|25
1632133980000|2021-09-20 10:33:00|200988.5|200838.5|200986|200836|200988.5|200838.5|200984|200834|20
1632133990000|2021-09-20 10:33:10|200986.4|200836.4|200945.5|200795.5|200986.4|200836.4|200945.5|200795.5|23
1632134000000|2021-09-20 10:33:20|200950.7|200800.7|200947.4|200797.4|200952.5|200802.5|200946.1|200796.1|18
1632134010000|2021-09-20 10:33:30|200946.3|200796.3|200943.5|200793.5|200946.5|200796.5|200939.3|200789.3|25
1632134020000|2021-09-20 10:33:40|200942.9|200792.9|200943.4|200793.4|200945.5|200795.5|200941.1|200791.1|30
1632134030000|2021-09-20 10:33:50|200943.1|200793.1|200944.6|200794.6|200948.5|200798.5|200942.2|200792.2|22
1632134040000|2021-09-20 10:34:00|200945.2|200795.2|200975.4|200825.4|200975.4|200825.4|200944.1|200794.1|28
1632134050000|2021-09-20 10:34:10|200978.5|200828.5|200985.9|200835.9|200985.9|200835.9|200973|200823|27
1632134060000|2021-09-20 10:34:20|200984.4|200834.4|200983.9|200833.9|200986.5|200836.5|200981.2|200831.2|26
1632134070000|2021-09-20 10:34:30|200985.8|200835.8|200984.3|200834.3|200985.8|200835.8|200980.8|200830.8|25
1632134080000|2021-09-20 10:34:40|200984.5|200834.5|200988.7|200838.7|200991.7|200841.7|200983.2|200833.2|32
1632134090000|2021-09-20 10:34:50|200987.6|200837.6|200982.8|200832.8|200989.1|200839.1|200979.8|200829.8|31
1632134100000|2021-09-20 10:35:00|200981.7|200831.7|200981.3|200831.3|200983.1|200833.1|200980.4|200830.4|19
1632134110000|2021-09-20 10:35:10|200981.8|200831.8|200959.1|200809.1|200984.2|200834.2|200955.6|200805.6|31
1632134120000|2021-09-20 10:35:20|200958.9|200808.9|200951|200801|200959.8|200809.8|200944.5|200794.5|23
1632134130000|2021-09-20 10:35:30|200951.7|200801.7|200952|200802|200952|200802|200949.1|200799.1|20
1632134140000|2021-09-20 10:35:40|200952.1|200802.1|200952.7|200802.7|200953.8|200803.8|200950|200800|27
1632134150000|2021-09-20 10:35:50|200951.9|200801.9|200943.5|200793.5|200952.3|200802.3|200942.4|200792.4|27
1632134160000|2021-09-20 10:36:00|200943.9|200793.9|200946.1|200796.1|200950.4|200800.4|200943.9|200793.9|19
1632134170000|2021-09-20 10:36:10|200950.4|200800.4|200949.4|200799.4|200952|200802|200944.9|200794.9|26
1632134180000|2021-09-20 10:36:20|200949|200799|200946.8|200796.8|200950.2|200800.2|200944.1|200794.1|24
1632134190000|2021-09-20 10:36:30|200949|200799|200947.7|200797.7|200950.5|200800.5|200944.9|200794.9|25
1632134200000|2021-09-20 10:36:40|200947.8|200797.8|200950.1|200800.1|200954.1|200804.1|200945|200795|32
1632134210000|2021-09-20 10:36:50|200950.3|200800.3|200949.9|200799.9|200951|200801|200946.3|200796.3|20
1632134220000|2021-09-20 10:37:00|200949.4|200799.4|200949.7|200799.7|200951|200801|200946.8|200796.8|22
1632134230000|2021-09-20 10:37:10|200949.3|200799.3|200947.7|200797.7|200952.9|200802.9|200947.1|200797.1|27
1632134240000|2021-09-20 10:37:20|200948.8|200798.8|200951.2|200801.2|200955.4|200805.4|200948.8|200798.8|28
1632134250000|2021-09-20 10:37:30|200948.2|200798.2|200946.9|200796.9|200951.5|200801.5|200946.3|200796.3|19
1632134260000|2021-09-20 10:37:40|200947.4|200797.4|200948.9|200798.9|200950.9|200800.9|200946.1|200796.1|29
1632134270000|2021-09-20 10:37:50|200949.3|200799.3|200947.7|200797.7|200950.9|200800.9|200940.5|200790.5|33
1632134280000|2021-09-20 10:38:00|200947.5|200797.5|200953.1|200803.1|200953.1|200803.1|200946.5|200796.5|35
1632134290000|2021-09-20 10:38:10|200953.2|200803.2|201017.2|200867.2|201019.4|200869.4|200950.6|200800.6|36
1632134300000|2021-09-20 10:38:20|201026.6|200876.6|201025.6|200875.6|201027.9|200877.9|201023.4|200873.4|30
1632134310000|2021-09-20 10:38:30|201025.5|200875.5|201023.2|200873.2|201026.1|200876.1|201022.2|200872.2|23
1632134320000|2021-09-20 10:38:40|201022.8|200872.8|201021.4|200871.4|201025.8|200875.8|201021.4|200871.4|21
1632134330000|2021-09-20 10:38:50|201020.8|200870.8|201023.2|200873.2|201023.8|200873.8|201020.8|200870.8|21
1632134340000|2021-09-20 10:39:00|201023.4|200873.4|201023|200873|201025.3|200875.3|201022.6|200872.6|23
1632134350000|2021-09-20 10:39:10|201023.1|200873.1|201023|200873|201023.7|200873.7|201019.8|200869.8|28
1632134360000|2021-09-20 10:39:20|201022.8|200872.8|201022.6|200872.6|201025.3|200875.3|201019.7|200869.7|29
1632134370000|2021-09-20 10:39:30|201022.9|200872.9|201022.6|200872.6|201023.7|200873.7|201020.1|200870.1|30
1632134380000|2021-09-20 10:39:40|201022.5|200872.5|201018.6|200868.6|201024.5|200874.5|201018.6|200868.6|29
1632134390000|2021-09-20 10:39:50|201019|200869|201018.3|200868.3|201021|200871|201018|200868|22
1632134400000|2021-09-20 10:40:00|201018|200868|201027.3|200877.3|201030.6|200880.6|201018|200868|25
1632134410000|2021-09-20 10:40:10|201027.5|200877.5|201027.1|200877.1|201029.6|200879.6|201023.2|200873.2|30
1632134420000|2021-09-20 10:40:20|201028|200878|201028.3|200878.3|201030.5|200880.5|201025.1|200875.1|26
1632134430000|2021-09-20 10:40:30|201031.7|200881.7|201023.8|200873.8|201031.7|200881.7|201023.8|200873.8|20
1632134440000|2021-09-20 10:40:40|201023.7|200873.7|201025.1|200875.1|201026|200876|201023.6|200873.6|28
1632134450000|2021-09-20 10:40:50|201025|200875|201027.3|200877.3|201029.4|200879.4|201025|200875|26
1632134460000|2021-09-20 10:41:00|201024.6|200874.6|201027.2|200877.2|201031.3|200881.3|201024.6|200874.6|17
1632134470000|2021-09-20 10:41:10|201027.3|200877.3|201024.4|200874.4|201028.4|200878.4|201022.7|200872.7|24
1632134480000|2021-09-20 10:41:20|201024.8|200874.8|201024.6|200874.6|201026.1|200876.1|201023.3|200873.3|20
1632134490000|2021-09-20 10:41:30|201025.2|200875.2|200986.8|200836.8|201026.1|200876.1|200986.8|200836.8|26
1632134500000|2021-09-20 10:41:40|200987.8|200837.8|200983|200833|200988.4|200838.4|200980.8|200830.8|27
1632134510000|2021-09-20 10:41:50|200982.7|200832.7|200982.3|200832.3|200983.3|200833.3|200979.7|200829.7|22
1632134520000|2021-09-20 10:42:00|200979|200829|200980.3|200830.3|200986.1|200836.1|200979|200829|25
1632134530000|2021-09-20 10:42:10|200980.1|200830.1|200982.5|200832.5|200984.5|200834.5|200980.1|200830.1|21
1632134540000|2021-09-20 10:42:20|200981.3|200831.3|200979|200829|200984.6|200834.6|200976.9|200826.9|22
1632134550000|2021-09-20 10:42:30|200979.6|200829.6|200983.3|200833.3|200986.8|200836.8|200979.6|200829.6|21
1632134560000|2021-09-20 10:42:40|200980.9|200830.9|200977.6|200827.6|200983.6|200833.6|200976.5|200826.5|22
1632134570000|2021-09-20 10:42:50|200976.4|200826.4|200978.7|200828.7|200981|200831|200976.1|200826.1|17
1632134580000|2021-09-20 10:43:00|200978.6|200828.6|200979.8|200829.8|200980.4|200830.4|200978.2|200828.2|21
1632134590000|2021-09-20 10:43:10|200980.7|200830.7|200980.2|200830.2|200980.9|200830.9|200977.9|200827.9|18
1632134600000|2021-09-20 10:43:20|200980.1|200830.1|200984.3|200834.3|200986.1|200836.1|200980|200830|18
1632134610000|2021-09-20 10:43:30|200984.9|200834.9|200981|200831|200986|200836|200980.5|200830.5|24
1632134620000|2021-09-20 10:43:40|200981.2|200831.2|200977.2|200827.2|200983.7|200833.7|200977.2|200827.2|21
1632134630000|2021-09-20 10:43:50|200979.5|200829.5|200974.9|200824.9|200982.6|200832.6|200973.6|200823.6|28
1632134640000|2021-09-20 10:44:00|200974.7|200824.7|200976.6|200826.6|200977.4|200827.4|200974.7|200824.7|22
1632134650000|2021-09-20 10:44:10|200976.9|200826.9|200977|200827|200977.3|200827.3|200975.3|200825.3|19
1632134660000|2021-09-20 10:44:20|200976.8|200826.8|200955|200805|200977|200827|200949.5|200799.5|33
1632134670000|2021-09-20 10:44:30|200954|200804|200953.2|200803.2|200957.2|200807.2|200950.2|200800.2|26
1632134680000|2021-09-20 10:44:40|200953.3|200803.3|200983.7|200833.7|200989.2|200839.2|200953.3|200803.3|32
1632134690000|2021-09-20 10:44:50|200986.6|200836.6|200985.8|200835.8|200989.5|200839.5|200985.4|200835.4|30
1632134700000|2021-09-20 10:45:00|200986.5|200836.5|200986|200836|200987.1|200837.1|200984|200834|25
1632134710000|2021-09-20 10:45:10|200986.4|200836.4|200983.1|200833.1|200989|200839|200981.8|200831.8|32
1632134720000|2021-09-20 10:45:20|200984.6|200834.6|200988.1|200838.1|200988.3|200838.3|200982.9|200832.9|24
1632134730000|2021-09-20 10:45:30|200988.2|200838.2|200985.6|200835.6|200989.3|200839.3|200984.3|200834.3|29
1632134740000|2021-09-20 10:45:40|200984.8|200834.8|200989.7|200839.7|200990.6|200840.6|200983.9|200833.9|28
1632134750000|2021-09-20 10:45:50|200989.4|200839.4|200966.6|200816.6|200989.4|200839.4|200965.8|200815.8|32
1632134760000|2021-09-20 10:46:00|200965.7|200815.7|200976.9|200826.9|200977.1|200827.1|200965.7|200815.7|29
1632134770000|2021-09-20 10:46:10|200983.1|200833.1|200975.1|200825.1|200983.1|200833.1|200972.6|200822.6|22
1632134780000|2021-09-20 10:46:20|200975.5|200825.5|200979.7|200829.7|200979.7|200829.7|200972.5|200822.5|19
1632134790000|2021-09-20 10:46:30|200979.6|200829.6|200982.5|200832.5|200984.2|200834.2|200974.3|200824.3|12
1632134800000|2021-09-20 10:46:40|200983.4|200833.4|200982.3|200832.3|200983.4|200833.4|200979.3|200829.3|11
1632134810000|2021-09-20 10:46:50|200983.9|200833.9|200978.9|200828.9|200983.9|200833.9|200977.3|200827.3|10
1632134820000|2021-09-20 10:47:00|200978.6|200828.6|200975.9|200825.9|200978.8|200828.8|200973.7|200823.7|17
1632134830000|2021-09-20 10:47:10|200975.5|200825.5|200977.6|200827.6|200978|200828|200975.5|200825.5|18
1632134840000|2021-09-20 10:47:20|200977.1|200827.1|200952|200802|200980.3|200830.3|200949.6|200799.6|27
1632134850000|2021-09-20 10:47:30|200953.1|200803.1|200950.3|200800.3|200954.5|200804.5|200950.1|200800.1|18
1632134860000|2021-09-20 10:47:40|200949.2|200799.2|200954.5|200804.5|200956|200806|200949.2|200799.2|20
1632134870000|2021-09-20 10:47:50|200953.3|200803.3|200954.4|200804.4|200954.8|200804.8|200953|200803|16
1632134880000|2021-09-20 10:48:00|200955.2|200805.2|200955.4|200805.4|200956.8|200806.8|200954.6|200804.6|25
1632134890000|2021-09-20 10:48:10|200954.8|200804.8|200955.4|200805.4|200957.7|200807.7|200953.5|200803.5|22
1632134900000|2021-09-20 10:48:20|200955.8|200805.8|200952.2|200802.2|200955.8|200805.8|200950.5|200800.5|17
1632134910000|2021-09-20 10:48:30|200953|200803|200981.8|200831.8|200982.1|200832.1|200951.8|200801.8|31
1632134920000|2021-09-20 10:48:40|200981.5|200831.5|200987.4|200837.4|200989.8|200839.8|200981.5|200831.5|17
1632134930000|2021-09-20 10:48:50|200984.9|200834.9|200993.7|200843.7|200995.3|200845.3|200984.9|200834.9|17
1632134940000|2021-09-20 10:49:00|200996.4|200846.4|200990.6|200840.6|200996.4|200846.4|200989.1|200839.1|26
1632134950000|2021-09-20 10:49:10|200991.2|200841.2|200997.3|200847.3|201000.2|200850.2|200989.7|200839.7|27
1632134960000|2021-09-20 10:49:20|201000.3|200850.3|200995.5|200845.5|201003|200853|200995.2|200845.2|18
1632134970000|2021-09-20 10:49:30|200995.4|200845.4|200992.9|200842.9|200999.4|200849.4|200987.3|200837.3|25
1632134980000|2021-09-20 10:49:40|200994.2|200844.2|200995.2|200845.2|200997.6|200847.6|200991.6|200841.6|23
1632134990000|2021-09-20 10:49:50|200995.4|200845.4|200995.5|200845.5|200999|200849|200995.3|200845.3|10
1632135000000|2021-09-20 10:50:00|200995.3|200845.3|200994.5|200844.5|200995.3|200845.3|200991.7|200841.7|16
1632135010000|2021-09-20 10:50:10|200990.7|200840.7|200990.2|200840.2|200993.8|200843.8|200989.7|200839.7|20
1632135020000|2021-09-20 10:50:20|200991.2|200841.2|200994.4|200844.4|200995.5|200845.5|200985|200835|23
1632135030000|2021-09-20 10:50:30|200992.6|200842.6|200992.8|200842.8|200994.1|200844.1|200989.7|200839.7|15
1632135040000|2021-09-20 10:50:40|200995.3|200845.3|200996.2|200846.2|200997.3|200847.3|200993.1|200843.1|26
1632135050000|2021-09-20 10:50:50|200996.5|200846.5|200998.5|200848.5|201004.6|200854.6|200992.2|200842.2|25
1632135060000|2021-09-20 10:51:00|201000.3|200850.3|201004.3|200854.3|201004.3|200854.3|200995.1|200845.1|25
1632135070000|2021-09-20 10:51:10|201003.6|200853.6|201001.2|200851.2|201003.6|200853.6|201000.8|200850.8|17
1632135080000|2021-09-20 10:51:20|201002.2|200852.2|201001.5|200851.5|201003|200853|201001.5|200851.5|18
1632135090000|2021-09-20 10:51:30|200998.9|200848.9|200998.7|200848.7|200999.8|200849.8|200998|200848|10
1632135100000|2021-09-20 10:51:40|200998.3|200848.3|200998.2|200848.2|200999.8|200849.8|200997.2|200847.2|14
1632135110000|2021-09-20 10:51:50|201003|200853|200999.2|200849.2|201004.3|200854.3|200995.6|200845.6|14
1632135120000|2021-09-20 10:52:00|200998.6|200848.6|200997.5|200847.5|201000.7|200850.7|200995|200845|22
1632135130000|2021-09-20 10:52:10|200998|200848|201081.5|200931.5|201084.5|200934.5|200995.9|200845.9|21
1632135140000|2021-09-20 10:52:20|201079.7|200929.7|201074.9|200924.9|201082.3|200932.3|201070.9|200920.9|26
1632135150000|2021-09-20 10:52:30|201074.3|200924.3|201074.5|200924.5|201080.3|200930.3|201073.5|200923.5|23
1632135160000|2021-09-20 10:52:40|201074.9|200924.9|201077.4|200927.4|201077.4|200927.4|201074.9|200924.9|10
1632135170000|2021-09-20 10:52:50|201076.1|200926.1|201082.1|200932.1|201089.9|200939.9|201076.1|200926.1|19
1632135180000|2021-09-20 10:53:00|201081.4|200931.4|201121.2|200971.2|201121.6|200971.6|201080.5|200930.5|20
1632135190000|2021-09-20 10:53:10|201114.8|200964.8|201116|200966|201118.1|200968.1|201114.8|200964.8|13
1632135200000|2021-09-20 10:53:20|201115.5|200965.5|201120.5|200970.5|201120.5|200970.5|201114.2|200964.2|17
1632135210000|2021-09-20 10:53:30|201118.6|200968.6|201117.1|200967.1|201121.8|200971.8|201114.2|200964.2|25
1632135220000|2021-09-20 10:53:40|201115.7|200965.7|201114.4|200964.4|201117.6|200967.6|201111.3|200961.3|16
1632135230000|2021-09-20 10:53:50|201114|200964|201115.6|200965.6|201117.4|200967.4|201111.4|200961.4|19
1632135240000|2021-09-20 10:54:00|201116.4|200966.4|201118.2|200968.2|201121|200971|201114.9|200964.9|12
1632135250000|2021-09-20 10:54:10|201118.4|200968.4|201113.7|200963.7|201118.5|200968.5|201112.7|200962.7|16
1632135260000|2021-09-20 10:54:20|201112.7|200962.7|201115.2|200965.2|201115.7|200965.7|201111.2|200961.2|16
1632135270000|2021-09-20 10:54:30|201113.9|200963.9|201118.8|200968.8|201119.5|200969.5|201112.2|200962.2|21
1632135280000|2021-09-20 10:54:40|201117.7|200967.7|201109.6|200959.6|201117.7|200967.7|201109.1|200959.1|28
1632135290000|2021-09-20 10:54:50|201109.9|200959.9|201110|200960|201112.1|200962.1|201109.3|200959.3|26
1632135300000|2021-09-20 10:55:00|201110.3|200960.3|201111.2|200961.2|201114.1|200964.1|201109.6|200959.6|14
1632135310000|2021-09-20 10:55:10|201111.1|200961.1|201117.3|200967.3|201119.9|200969.9|201110.8|200960.8|12
1632135320000|2021-09-20 10:55:20|201115.4|200965.4|201118.4|200968.4|201123.1|200973.1|201113|200963|22
1632135330000|2021-09-20 10:55:30|201120.1|200970.1|201119.9|200969.9|201127.1|200977.1|201118.7|200968.7|21
1632135340000|2021-09-20 10:55:40|201117.9|200967.9|201120|200970|201129.1|200979.1|201116.8|200966.8|33
1632135350000|2021-09-20 10:55:50|201119.8|200969.8|201123.9|200973.9|201124.6|200974.6|201118.1|200968.1|28
1632135360000|2021-09-20 10:56:00|201123.7|200973.7|201124.1|200974.1|201126.5|200976.5|201117.8|200967.8|34
1632135370000|2021-09-20 10:56:10|201124.2|200974.2|201130.4|200980.4|201140.9|200990.9|201121.3|200971.3|31
1632135380000|2021-09-20 10:56:20|201132.9|200982.9|201135.5|200985.5|201137.6|200987.6|201131.1|200981.1|24
1632135390000|2021-09-20 10:56:30|201137.5|200987.5|201168|201018|201173.4|201023.4|201137.5|200987.5|38
1632135400000|2021-09-20 10:56:40|201167|201017|201170.1|201020.1|201171.5|201021.5|201166.8|201016.8|23
1632135410000|2021-09-20 10:56:50|201170.3|201020.3|201167.7|201017.7|201172.6|201022.6|201165.9|201015.9|27
1632135420000|2021-09-20 10:57:00|201167.2|201017.2|201167.9|201017.9|201172|201022|201165|201015|26
1632135430000|2021-09-20 10:57:10|201171.2|201021.2|201167.4|201017.4|201173.3|201023.3|201163.6|201013.6|12
1632135440000|2021-09-20 10:57:20|201165.7|201015.7|201166.4|201016.4|201166.6|201016.6|201163.4|201013.4|19
1632135450000|2021-09-20 10:57:30|201165|201015|201165.6|201015.6|201166.7|201016.7|201162.6|201012.6|13
1632135460000|2021-09-20 10:57:40|201165.8|201015.8|201163|201013|201167|201017|201159.9|201009.9|25
1632135470000|2021-09-20 10:57:50|201163.5|201013.5|201161.4|201011.4|201163.8|201013.8|201157.8|201007.8|28
1632135480000|2021-09-20 10:58:00|201161.9|201011.9|201158.6|201008.6|201165.4|201015.4|201157.8|201007.8|24
1632135490000|2021-09-20 10:58:10|201158.1|201008.1|201133.6|200983.6|201163.9|201013.9|201122|200972|30
1632135500000|2021-09-20 10:58:20|201127.7|200977.7|201129.9|200979.9|201132.1|200982.1|201127.7|200977.7|27
1632135510000|2021-09-20 10:58:30|201128.8|200978.8|201125.9|200975.9|201135.3|200985.3|201113.7|200963.7|32
1632135520000|2021-09-20 10:58:40|201125.6|200975.6|201125.7|200975.7|201129|200979|201124.8|200974.8|25
1632135530000|2021-09-20 10:58:50|201124.9|200974.9|201124.9|200974.9|201130.7|200980.7|201120.2|200970.2|24
1632135540000|2021-09-20 10:59:00|201126.3|200976.3|201127.3|200977.3|201130.1|200980.1|201123.2|200973.2|25
1632135550000|2021-09-20 10:59:10|201129.7|200979.7|201131.2|200981.2|201131.2|200981.2|201123.2|200973.2|18
1632135560000|2021-09-20 10:59:20|201130.8|200980.8|201129.1|200979.1|201130.8|200980.8|201125.8|200975.8|17
1632135570000|2021-09-20 10:59:30|201128.2|200978.2|201131.3|200981.3|201133.2|200983.2|201126.6|200976.6|30
1632135580000|2021-09-20 10:59:40|201131.2|200981.2|201128.9|200978.9|201135.1|200985.1|201127.2|200977.2|20
1632135590000|2021-09-20 10:59:50|201129.1|200979.1|201125.7|200975.7|201133.7|200983.7|201122.9|200972.9|26
1632135600000|2021-09-20 11:00:00|201133.5|200983.5|201133.1|200983.1|201133.9|200983.9|201127.3|200977.3|27
1632135610000|2021-09-20 11:00:10|201163.6|201013.6|201166.5|201016.5|201170.7|201020.7|201157.8|201007.8|29
1632135620000|2021-09-20 11:00:20|201166.1|201016.1|201175.8|201025.8|201175.8|201025.8|201163.4|201013.4|14
1632135630000|2021-09-20 11:00:30|201174.4|201024.4|201169|201019|201174.4|201024.4|201165.8|201015.8|16
1632135640000|2021-09-20 11:00:40|201169.5|201019.5|201180.8|201030.8|201181.1|201031.1|201167.9|201017.9|10
1632135650000|2021-09-20 11:00:50|201178.6|201028.6|201206.3|201056.3|201249.5|201099.5|201178.6|201028.6|33
1632135660000|2021-09-20 11:01:00|201207.1|201057.1|201212.6|201062.6|201212.6|201062.6|201199.5|201049.5|29
1632135670000|2021-09-20 11:01:10|201211.4|201061.4|201208.2|201058.2|201212.1|201062.1|201207.6|201057.6|21
1632135680000|2021-09-20 11:01:20|201208.8|201058.8|201183.3|201033.3|201208.8|201058.8|201182.9|201032.9|26
1632135690000|2021-09-20 11:01:30|201183.2|201033.2|201193.8|201043.8|201193.8|201043.8|201183.2|201033.2|29
1632135700000|2021-09-20 11:01:40|201193.1|201043.1|201261.6|201111.6|201263|201113|201193.1|201043.1|29
1632135710000|2021-09-20 11:01:50|201260.6|201110.6|201253.6|201103.6|201277.5|201127.5|201253.6|201103.6|25
1632135720000|2021-09-20 11:02:00|201252.8|201102.8|201253|201103|201256.5|201106.5|201252.6|201102.6|22
1632135730000|2021-09-20 11:02:10|201253.5|201103.5|201255.7|201105.7|201257.9|201107.9|201252.6|201102.6|25
1632135740000|2021-09-20 11:02:20|201255.6|201105.6|201245|201095|201256|201106|201236.9|201086.9|39
1632135750000|2021-09-20 11:02:30|201242.3|201092.3|201261.3|201111.3|201267.9|201117.9|201242.3|201092.3|34
1632135760000|2021-09-20 11:02:40|201261|201111|201257.5|201107.5|201261.7|201111.7|201256.7|201106.7|29
1632135770000|2021-09-20 11:02:50|201257.2|201107.2|201262.4|201112.4|201267|201117|201257.2|201107.2|21
1632135780000|2021-09-20 11:03:00|201264.8|201114.8|201263.9|201113.9|201269.3|201119.3|201255.3|201105.3|33
1632135790000|2021-09-20 11:03:10|201263.4|201113.4|201277|201127|201287.2|201137.2|201263.4|201113.4|32
1632135800000|2021-09-20 11:03:20|201278.2|201128.2|201279.2|201129.2|201281|201131|201273.8|201123.8|33
1632135810000|2021-09-20 11:03:30|201278.2|201128.2|201280.9|201130.9|201289.6|201139.6|201277.8|201127.8|28
1632135820000|2021-09-20 11:03:40|201283.4|201133.4|201290.7|201140.7|201291.3|201141.3|201282.7|201132.7|27
1632135830000|2021-09-20 11:03:50|201290.8|201140.8|201287.3|201137.3|201290.8|201140.8|201279.9|201129.9|31
1632135840000|2021-09-20 11:04:00|201287.4|201137.4|201286.7|201136.7|201304.5|201154.5|201268.9|201118.9|26
1632135850000|2021-09-20 11:04:10|201285.2|201135.2|201322.7|201172.7|201328.3|201178.3|201285.2|201135.2|33
1632135860000|2021-09-20 11:04:20|201324.9|201174.9|201330.5|201180.5|201334.3|201184.3|201303.6|201153.6|27
1632135870000|2021-09-20 11:04:30|201327.4|201177.4|201320.6|201170.6|201331.8|201181.8|201318.5|201168.5|29
1632135880000|2021-09-20 11:04:40|201320.7|201170.7|201326.5|201176.5|201326.8|201176.8|201317.7|201167.7|30
1632135890000|2021-09-20 11:04:50|201329.4|201179.4|201323.2|201173.2|201329.4|201179.4|201307.4|201157.4|35
1632135900000|2021-09-20 11:05:00|201322.2|201172.2|201319.3|201169.3|201323.9|201173.9|201319|201169|32
1632135910000|2021-09-20 11:05:10|201320.4|201170.4|201328.4|201178.4|201328.4|201178.4|201319.1|201169.1|23
1632135920000|2021-09-20 11:05:20|201327.7|201177.7|201315.1|201165.1|201329.5|201179.5|201312.9|201162.9|30
1632135930000|2021-09-20 11:05:30|201314.2|201164.2|201313.6|201163.6|201319.1|201169.1|201311.9|201161.9|36
1632135940000|2021-09-20 11:05:40|201313.4|201163.4|201315.9|201165.9|201316.5|201166.5|201312.5|201162.5|23
1632135950000|2021-09-20 11:05:50|201315.2|201165.2|201306.8|201156.8|201315.5|201165.5|201305.1|201155.1|24
1632135960000|2021-09-20 11:06:00|201300|201150|201314.7|201164.7|201316.9|201166.9|201295.1|201145.1|34
1632135970000|2021-09-20 11:06:10|201313|201163|201312.5|201162.5|201316.2|201166.2|201309.3|201159.3|28
1632135980000|2021-09-20 11:06:20|201312.3|201162.3|201305.4|201155.4|201322.2|201172.2|201304.9|201154.9|34
1632135990000|2021-09-20 11:06:30|201305|201155|201303.2|201153.2|201307.5|201157.5|201303.2|201153.2|19
1632136000000|2021-09-20 11:06:40|201302.7|201152.7|201307.9|201157.9|201309.1|201159.1|201302.7|201152.7|12
1632136010000|2021-09-20 11:06:50|201307.3|201157.3|201324.6|201174.6|201337|201187|201306.4|201156.4|28
1632136020000|2021-09-20 11:07:00|201328.9|201178.9|201328.6|201178.6|201332.2|201182.2|201326.3|201176.3|35
1632136030000|2021-09-20 11:07:10|201329.2|201179.2|201331.3|201181.3|201331.6|201181.6|201327.2|201177.2|29
1632136040000|2021-09-20 11:07:20|201330.7|201180.7|201332.9|201182.9|201332.9|201182.9|201330.2|201180.2|11
1632136050000|2021-09-20 11:07:30|201330.6|201180.6|201319.7|201169.7|201333.2|201183.2|201314.3|201164.3|28
1632136060000|2021-09-20 11:07:40|201319.9|201169.9|201319.2|201169.2|201328.8|201178.8|201318.6|201168.6|28
1632136070000|2021-09-20 11:07:50|201319.1|201169.1|201337.6|201187.6|201338.6|201188.6|201318.9|201168.9|30
1632136080000|2021-09-20 11:08:00|201337.9|201187.9|201324.8|201174.8|201337.9|201187.9|201324.2|201174.2|22
1632136090000|2021-09-20 11:08:10|201324.7|201174.7|201328.4|201178.4|201331.2|201181.2|201323.7|201173.7|17
1632136100000|2021-09-20 11:08:20|201328.2|201178.2|201326.1|201176.1|201328.2|201178.2|201325.3|201175.3|27
1632136110000|2021-09-20 11:08:30|201326.3|201176.3|201328.7|201178.7|201328.7|201178.7|201323.7|201173.7|30
1632136120000|2021-09-20 11:08:40|201329.6|201179.6|201328.2|201178.2|201329.6|201179.6|201326.2|201176.2|28
1632136130000|2021-09-20 11:08:50|201328.3|201178.3|201334.6|201184.6|201334.6|201184.6|201327|201177|24
1632136140000|2021-09-20 11:09:00|201330.5|201180.5|201334.1|201184.1|201340.3|201190.3|201330.5|201180.5|34
1632136150000|2021-09-20 11:09:10|201333.7|201183.7|201340.1|201190.1|201342.3|201192.3|201332.6|201182.6|26
1632136160000|2021-09-20 11:09:20|201341|201191|201337.8|201187.8|201342.6|201192.6|201335.1|201185.1|23
1632136170000|2021-09-20 11:09:30|201338.2|201188.2|201339.1|201189.1|201340.6|201190.6|201338.2|201188.2|25
1632136180000|2021-09-20 11:09:40|201339.3|201189.3|201338.2|201188.2|201339.6|201189.6|201337.8|201187.8|23
1632136190000|2021-09-20 11:09:50|201338.1|201188.1|201338.6|201188.6|201338.6|201188.6|201336.3|201186.3|20
1632136200000|2021-09-20 11:10:00|201338.5|201188.5|201345.2|201195.2|201351.2|201201.2|201337.9|201187.9|26
1632136210000|2021-09-20 11:10:10|201346.5|201196.5|201380.3|201230.3|201380.7|201248.2|201289.4|201196.5|21
1632136220000|2021-09-20 11:10:20|201380.7|201230.7|201375.8|201225.8|201391.1|201241.1|201375.8|201225.8|40
1632136230000|2021-09-20 11:10:30|201375.6|201225.6|201375.4|201225.4|201376.3|201226.3|201373.4|201223.4|10
1632136240000|2021-09-20 11:10:40|201375.7|201225.7|201374.1|201224.1|201377.1|201227.1|201370.5|201220.5|23
1632136250000|2021-09-20 11:10:50|201374.9|201224.9|201341.1|201191.1|201375.3|201225.3|201339.3|201189.3|32
1632136260000|2021-09-20 11:11:00|201341|201191|201337.5|201187.5|201341.1|201191.1|201330.9|201180.9|30
1632136270000|2021-09-20 11:11:10|201338.8|201188.8|201320.6|201170.6|201339.4|201189.4|201314.4|201164.4|28
1632136280000|2021-09-20 11:11:20|201322.2|201172.2|201339.8|201189.8|201339.8|201189.8|201319.8|201169.8|29
1632136290000|2021-09-20 11:11:30|201337.4|201187.4|201335.4|201185.4|201345.7|201195.7|201333.5|201183.5|29
1632136300000|2021-09-20 11:11:40|201335|201185|201331.5|201181.5|201335.8|201185.8|201331.2|201181.2|25
1632136310000|2021-09-20 11:11:50|201331|201181|201331.6|201181.6|201336.3|201186.3|201329.6|201179.6|30
1632136320000|2021-09-20 11:12:00|201332.1|201182.1|201330.3|201180.3|201333.2|201183.2|201330.3|201180.3|25
1632136330000|2021-09-20 11:12:10|201330|201180|201331.1|201181.1|201331.7|201181.7|201329.8|201179.8|14
1632136340000|2021-09-20 11:12:20|201332.3|201182.3|201332.5|201182.5|201332.9|201182.9|201332.2|201182.2|10
1632136350000|2021-09-20 11:12:30|201332.3|201182.3|201335.3|201185.3|201335.8|201185.8|201330.8|201180.8|14
1632136360000|2021-09-20 11:12:40|201333|201183|201332.1|201182.1|201334.3|201184.3|201331.1|201181.1|16
1632136370000|2021-09-20 11:12:50|201332.8|201182.8|201332.8|201182.8|201333.1|201183.1|201331.2|201181.2|14
1632136380000|2021-09-20 11:13:00|201332.7|201182.7|201331.3|201181.3|201333.7|201183.7|201329.8|201179.8|24
1632136390000|2021-09-20 11:13:10|201330.8|201180.8|201270.8|201120.8|201332.3|201182.3|201265.7|201115.7|32
1632136400000|2021-09-20 11:13:20|201271.6|201121.6|201292.6|201142.6|201292.6|201142.6|201262|201112|35
1632136410000|2021-09-20 11:13:30|201291.3|201141.3|201326.3|201176.3|201326.5|201176.5|201291.3|201141.3|32
1632136420000|2021-09-20 11:13:40|201339|201189|201349.6|201199.6|201350.8|201200.8|201338.7|201188.7|32
1632136430000|2021-09-20 11:13:50|201349.4|201199.4|201343.5|201193.5|201349.6|201199.6|201343.5|201193.5|22
1632136440000|2021-09-20 11:14:00|201343.9|201193.9|201343.1|201193.1|201345.1|201195.1|201342.7|201192.7|22
1632136450000|2021-09-20 11:14:10|201343.9|201193.9|201343.5|201193.5|201344.8|201194.8|201341.1|201191.1|22
1632136460000|2021-09-20 11:14:20|201343.6|201193.6|201344.6|201194.6|201345.2|201195.2|201340.6|201190.6|20
1632136470000|2021-09-20 11:14:30|201345.2|201195.2|201343.6|201193.6|201346.5|201196.5|201343.3|201193.3|23
1632136480000|2021-09-20 11:14:40|201343.5|201193.5|201344.6|201194.6|201345.2|201195.2|201337.6|201187.6|25
1632136490000|2021-09-20 11:14:50|201344.3|201194.3|201340.2|201190.2|201344.6|201194.6|201336.7|201186.7|21
1632136500000|2021-09-20 11:15:00|201340.1|201190.1|201325.9|201175.9|201340.4|201190.4|201323.7|201173.7|33
1632136510000|2021-09-20 11:15:10|201327.6|201177.6|201324.8|201174.8|201327.6|201177.6|201323.9|201173.9|15
1632136520000|2021-09-20 11:15:20|201324.7|201174.7|201326.7|201176.7|201326.7|201176.7|201324.7|201174.7|21
1632136530000|2021-09-20 11:15:30|201325.8|201175.8|201326.7|201176.7|201326.7|201176.7|201324.5|201174.5|18
1632136540000|2021-09-20 11:15:40|201326.4|201176.4|201326.1|201176.1|201328.3|201178.3|201323.6|201173.6|30
1632136550000|2021-09-20 11:15:50|201325.9|201175.9|201323.3|201173.3|201326.1|201176.1|201323.3|201173.3|16
1632136560000|2021-09-20 11:16:00|201322.7|201172.7|201322.1|201172.1|201322.8|201172.8|201320.4|201170.4|21
1632136570000|2021-09-20 11:16:10|201321.7|201171.7|201328|201178|201329.6|201179.6|201321.7|201171.7|20
1632136580000|2021-09-20 11:16:20|201327.9|201177.9|201325|201175|201327.9|201177.9|201319.4|201169.4|31
1632136590000|2021-09-20 11:16:30|201324.9|201174.9|201314.3|201164.3|201325.3|201175.3|201314.3|201164.3|28
1632136600000|2021-09-20 11:16:40|201310.3|201160.3|201311|201161|201319.3|201169.3|201301.2|201151.2|35
1632136610000|2021-09-20 11:16:50|201314.7|201164.7|201314|201164|201315.6|201165.6|201312.6|201162.6|28
1632136620000|2021-09-20 11:17:00|201319.3|201169.3|201334.5|201184.5|201338.4|201188.4|201319.3|201169.3|22
1632136630000|2021-09-20 11:17:10|201334.1|201184.1|201384.6|201234.6|201384.6|201234.6|201328.3|201178.3|26
1632136640000|2021-09-20 11:17:20|201385.6|201235.6|201369.6|201219.6|201386|201236|201369.1|201219.1|32
1632136650000|2021-09-20 11:17:30|201369.8|201219.8|201373.2|201223.2|201374.4|201224.4|201369.8|201219.8|22
1632136660000|2021-09-20 11:17:40|201373.3|201223.3|201380.6|201230.6|201382|201232|201373.3|201223.3|25
1632136670000|2021-09-20 11:17:50|201380.2|201230.2|201375.8|201225.8|201381.1|201231.1|201375.5|201225.5|22
1632136680000|2021-09-20 11:18:00|201376|201226|201393.2|201243.2|201395.8|201245.8|201376|201226|28
1632136690000|2021-09-20 11:18:10|201393|201243|201391.6|201241.6|201393.4|201243.4|201390.2|201240.2|28
1632136700000|2021-09-20 11:18:20|201391.5|201241.5|201454.3|201304.3|201459.8|201309.8|201391|201241|24
1632136710000|2021-09-20 11:18:30|201453.5|201303.5|201459.7|201309.7|201480.7|201330.7|201453.5|201303.5|27
1632136720000|2021-09-20 11:18:40|201458.9|201308.9|201479|201329|201495.9|201345.9|201458.9|201308.9|30
1632136730000|2021-09-20 11:18:50|201478.4|201328.4|201455.2|201305.2|201489.1|201339.1|201452.7|201302.7|25
1632136740000|2021-09-20 11:19:00|201454|201304|201455.6|201305.6|201456.6|201306.6|201452.5|201302.5|30
1632136750000|2021-09-20 11:19:10|201454.8|201304.8|201454.5|201304.5|201456.8|201306.8|201453.1|201303.1|22
1632136760000|2021-09-20 11:19:20|201456|201306|201457.7|201307.7|201459.2|201309.2|201452|201302|22
1632136770000|2021-09-20 11:19:30|201457.1|201307.1|201459|201309|201460.6|201310.6|201455.6|201305.6|27
1632136780000|2021-09-20 11:19:40|201458.6|201308.6|201457.7|201307.7|201458.8|201308.8|201455.6|201305.6|29
1632136790000|2021-09-20 11:19:50|201457.8|201307.8|201421.1|201271.1|201459.2|201309.2|201419.8|201269.8|28
1632136800000|2021-09-20 11:20:00|201422.7|201272.7|201404.6|201254.6|201422.7|201272.7|201403.3|201253.3|28
1632136810000|2021-09-20 11:20:10|201403.7|201253.7|201409.8|201259.8|201423.9|201273.9|201402.3|201252.3|32
1632136820000|2021-09-20 11:20:20|201409.2|201259.2|201410.6|201260.6|201413.4|201263.4|201409.1|201259.1|33
1632136830000|2021-09-20 11:20:30|201411|201261|201412.2|201262.2|201415.1|201265.1|201410.9|201260.9|24
1632136840000|2021-09-20 11:20:40|201409.9|201259.9|201415.2|201265.2|201416.9|201266.9|201409.6|201259.6|26
1632136850000|2021-09-20 11:20:50|201415.1|201265.1|201415.8|201265.8|201416.7|201266.7|201415|201265|23
1632136860000|2021-09-20 11:21:00|201415.9|201265.9|201415.1|201265.1|201416.4|201266.4|201412.7|201262.7|25
1632136870000|2021-09-20 11:21:10|201415.4|201265.4|201415.7|201265.7|201442.1|201292.1|201414.9|201264.9|38
1632136880000|2021-09-20 11:21:20|201416.7|201266.7|201413.9|201263.9|201421.3|201271.3|201412.9|201262.9|37
1632136890000|2021-09-20 11:21:30|201413.4|201263.4|201407.7|201257.7|201414.9|201264.9|201406.4|201256.4|25
1632136900000|2021-09-20 11:21:40|201408.3|201258.3|201413.7|201263.7|201414.6|201264.6|201407.5|201257.5|22
1632136910000|2021-09-20 11:21:50|201413.4|201263.4|201419.6|201269.6|201420.2|201270.2|201408|201258|33
1632136920000|2021-09-20 11:22:00|201425.2|201275.2|201413.9|201263.9|201425.2|201275.2|201413.9|201263.9|32
1632136930000|2021-09-20 11:22:10|201414.7|201264.7|201407|201257|201416.3|201266.3|201406.6|201256.6|19
1632136940000|2021-09-20 11:22:20|201406.8|201256.8|201383|201233|201410.5|201260.5|201381.7|201231.7|28
1632136950000|2021-09-20 11:22:30|201381.9|201231.9|201381.4|201231.4|201383.8|201233.8|201378|201228|17
1632136960000|2021-09-20 11:22:40|201379.1|201229.1|201378.6|201228.6|201381.4|201231.4|201377.6|201227.6|8
1632136970000|2021-09-20 11:22:50|201385.2|201235.2|201398.5|201248.5|201403.1|201253.1|201382.8|201232.8|33
1632136980000|2021-09-20 11:23:00|201397.6|201247.6|201389.1|201239.1|201400.3|201250.3|201384.7|201234.7|31
1632136990000|2021-09-20 11:23:10|201395.1|201245.1|201374.6|201224.6|201411.7|201261.7|201370.8|201220.8|31
1632137000000|2021-09-20 11:23:20|201372|201222|201392.2|201242.2|201400.1|201250.1|201368.9|201218.9|30
1632137010000|2021-09-20 11:23:30|201392.8|201242.8|201376.4|201226.4|201394.7|201244.7|201376.4|201226.4|23
1632137020000|2021-09-20 11:23:40|201375.7|201225.7|201386.5|201236.5|201387.7|201284.8|201332.2|201225.7|34
1632137030000|2021-09-20 11:23:50|201387|201237|201373|201223|201387|201237|201372.1|201222.1|23
1632137040000|2021-09-20 11:24:00|201373.2|201223.2|201387.9|201237.9|201393.4|201243.4|201373.2|201223.2|28
1632137050000|2021-09-20 11:24:10|201389.3|201239.3|201386.3|201236.3|201390|201240|201383.8|201233.8|28
1632137060000|2021-09-20 11:24:20|201386.5|201236.5|201386.6|201236.6|201388.5|201238.5|201386.1|201236.1|21
1632137070000|2021-09-20 11:24:30|201386.4|201236.4|201376.2|201226.2|201388.6|201238.6|201376.2|201226.2|21
1632137080000|2021-09-20 11:24:40|201376.3|201226.3|201380.4|201230.4|201380.4|201230.4|201369.6|201219.6|34
1632137090000|2021-09-20 11:24:50|201383.6|201233.6|201383.2|201233.2|201386.6|201236.6|201377.5|201227.5|33
1632137100000|2021-09-20 11:25:00|201384.2|201234.2|201371|201221|201384.2|201234.2|201365.6|201215.6|31
1632137110000|2021-09-20 11:25:10|201371.1|201221.1|201375.6|201225.6|201376.7|201226.7|201370.6|201220.6|28
1632137120000|2021-09-20 11:25:20|201377.5|201227.5|201375.6|201225.6|201379|201229|201373.3|201223.3|22
1632137130000|2021-09-20 11:25:30|201374|201224|201379.6|201229.6|201379.8|201229.8|201374|201224|23
1632137140000|2021-09-20 11:25:40|201379.3|201229.3|201382.8|201232.8|201391.2|201241.2|201378.9|201228.9|34
1632137150000|2021-09-20 11:25:50|201382.4|201232.4|201400|201250|201401.1|201251.1|201382.4|201232.4|30
1632137160000|2021-09-20 11:26:00|201400.2|201250.2|201401.6|201251.6|201401.9|201251.9|201398.5|201248.5|18
1632137170000|2021-09-20 11:26:10|201401.8|201251.8|201424.8|201274.8|201425.4|201275.4|201400.5|201250.5|26
1632137180000|2021-09-20 11:26:20|201424.3|201274.3|201424.1|201274.1|201424.4|201274.4|201423|201273|19
1632137190000|2021-09-20 11:26:30|201424|201274|201423.1|201273.1|201424.8|201274.8|201422.6|201272.6|22
1632137200000|2021-09-20 11:26:40|201423.2|201273.2|201420.3|201270.3|201426.2|201276.2|201419.7|201269.7|32
1632137210000|2021-09-20 11:26:50|201418.8|201268.8|201426.6|201276.6|201427.4|201277.4|201418.6|201268.6|30
1632137220000|2021-09-20 11:27:00|201426.7|201276.7|201385.5|201235.5|201427.4|201277.4|201385.5|201235.5|37
1632137230000|2021-09-20 11:27:10|201394.6|201244.6|201381.4|201231.4|201394.6|201244.6|201379.4|201229.4|32
1632137240000|2021-09-20 11:27:20|201378.3|201228.3|201378.5|201228.5|201380.8|201230.8|201377.7|201227.7|22
1632137250000|2021-09-20 11:27:30|201379.5|201229.5|201378.4|201228.4|201381.6|201231.6|201377.5|201227.5|25
1632137260000|2021-09-20 11:27:40|201378.8|201228.8|201387.1|201237.1|201389.5|201239.5|201378.8|201228.8|31
1632137270000|2021-09-20 11:27:50|201387.9|201237.9|201387|201237|201388|201238|201385.2|201235.2|32
1632137280000|2021-09-20 11:28:00|201385.5|201235.5|201396.9|201246.9|201400.1|201250.1|201379.6|201229.6|33
1632137290000|2021-09-20 11:28:10|201396.2|201246.2|201400|201250|201403.7|201253.7|201396.2|201246.2|21
1632137300000|2021-09-20 11:28:20|201402.3|201252.3|201385.2|201235.2|201404|201254|201381.9|201231.9|25
1632137310000|2021-09-20 11:28:30|201380.5|201230.5|201377.5|201227.5|201384.1|201234.1|201377.5|201227.5|31
1632137320000|2021-09-20 11:28:40|201376.4|201226.4|201400.9|201250.9|201402.5|201252.5|201376.4|201226.4|31
1632137330000|2021-09-20 11:28:50|201400.7|201250.7|201402.5|201252.5|201405.2|201255.2|201399.2|201249.2|28
1632137340000|2021-09-20 11:29:00|201401.4|201251.4|201389.5|201239.5|201401.4|201251.4|201388|201238|27
1632137350000|2021-09-20 11:29:10|201389|201239|201388.8|201238.8|201391.8|201241.8|201388.4|201238.4|23
1632137360000|2021-09-20 11:29:20|201388.6|201238.6|201390|201240|201390.8|201240.8|201387.8|201237.8|24
1632137370000|2021-09-20 11:29:30|201390.6|201240.6|201390.8|201240.8|201391.2|201241.2|201389.3|201239.3|19
1632137380000|2021-09-20 11:29:40|201390.7|201240.7|201390.9|201240.9|201392|201242|201389.4|201239.4|25
1632137390000|2021-09-20 11:29:50|201390.7|201240.7|201389.2|201239.2|201391|201241|201389.2|201239.2|22
1632137400000|2021-09-20 11:30:00|201388.9|201238.9|201390.6|201240.6|201393.6|201243.6|201388.9|201238.9|27
1632137410000|2021-09-20 11:30:10|201392.3|201242.3|201445.4|201295.4|201445.4|201295.4|201390.3|201240.3|31
1632137420000|2021-09-20 11:30:20|201445.2|201295.2|201432.9|201282.9|201451.2|201301.2|201424.4|201274.4|36
1632137430000|2021-09-20 11:30:30|201434.8|201284.8|201432.6|201282.6|201437.2|201287.2|201425.9|201275.9|35
1632137440000|2021-09-20 11:30:40|201433.8|201283.8|201457.4|201307.4|201465.4|201315.4|201433.8|201283.8|35
1632137450000|2021-09-20 11:30:50|201458|201308|201459|201309|201459|201309|201455.3|201305.3|22
1632137460000|2021-09-20 11:31:00|201458.8|201308.8|201422.1|201272.1|201462.4|201312.4|201421.8|201271.8|35
1632137470000|2021-09-20 11:31:10|201420.7|201270.7|201427|201277|201429.7|201279.7|201420.7|201270.7|33
1632137480000|2021-09-20 11:31:20|201426.9|201276.9|201441.5|201291.5|201443.4|201293.4|201426.9|201276.9|31
1632137490000|2021-09-20 11:31:30|201441.8|201291.8|201445.1|201295.1|201448.4|201298.4|201435.6|201285.6|29
1632137500000|2021-09-20 11:31:40|201445.4|201295.4|201443.5|201293.5|201445.4|201295.4|201442.8|201292.8|9
1632137510000|2021-09-20 11:31:50|201443.8|201293.8|201449|201299|201450.5|201300.5|201443.8|201293.8|25
1632137520000|2021-09-20 11:32:00|201450.2|201300.2|201449.6|201299.6|201451.4|201301.4|201448.1|201298.1|29
1632137530000|2021-09-20 11:32:10|201449.5|201299.5|201459.4|201309.4|201459.6|201309.6|201448.6|201298.6|32
1632137540000|2021-09-20 11:32:20|201459.1|201309.1|201466.3|201316.3|201468.9|201318.9|201457.9|201307.9|26
1632137550000|2021-09-20 11:32:30|201467|201317|201488.3|201338.3|201489.4|201339.4|201459|201309|33
1632137560000|2021-09-20 11:32:40|201487.7|201337.7|201489|201339|201489.5|201339.5|201486.8|201336.8|28
1632137570000|2021-09-20 11:32:50|201489.1|201339.1|201460.6|201310.6|201489.1|201361.4|201411.4|201309.2|30
1632137580000|2021-09-20 11:33:00|201462.4|201312.4|201488.1|201338.1|201488.1|201363|201411|201311.4|32
1632137590000|2021-09-20 11:33:10|201487.8|201337.8|201484.6|201334.6|201487.8|201337.8|201482.1|201332.1|26
1632137600000|2021-09-20 11:33:20|201483.9|201333.9|201479.5|201329.5|201484.6|201334.6|201478.9|201328.9|30
1632137610000|2021-09-20 11:33:30|201480.2|201330.2|201469.4|201319.4|201480.2|201330.2|201466.1|201316.1|33
1632137620000|2021-09-20 11:33:40|201470.3|201320.3|201464.4|201314.4|201470.4|201320.4|201463.2|201313.2|28
1632137630000|2021-09-20 11:33:50|201464.8|201314.8|201465.2|201315.2|201467.8|201317.8|201464.3|201314.3|23
1632137640000|2021-09-20 11:34:00|201465.7|201315.7|201462.1|201312.1|201477|201327|201460.2|201310.2|30
1632137650000|2021-09-20 11:34:10|201460.8|201310.8|201460.1|201310.1|201462.9|201312.9|201458.6|201308.6|26
1632137660000|2021-09-20 11:34:20|201460|201310|201461.8|201311.8|201463.7|201313.7|201453.2|201303.2|30
1632137670000|2021-09-20 11:34:30|201461.7|201311.7|201455.6|201305.6|201461.7|201358.5|201406.4|201304.1|26
1632137680000|2021-09-20 11:34:40|201455.4|201305.4|201454.6|201304.6|201456.7|201306.7|201451.8|201301.8|16
1632137690000|2021-09-20 11:34:50|201456.1|201306.1|201452.3|201302.3|201456.4|201306.4|201447.9|201297.9|28
1632137700000|2021-09-20 11:35:00|201455|201305|201452.9|201302.9|201456|201306|201450.9|201300.9|31
1632137710000|2021-09-20 11:35:10|201453.2|201303.2|201423.9|201273.9|201453.2|201354.6|201390.2|201273.9|28
1632137720000|2021-09-20 11:35:20|201424.2|201274.2|201416.6|201266.6|201424.2|201274.2|201412.1|201262.1|27
1632137730000|2021-09-20 11:35:30|201419.5|201269.5|201421.9|201271.9|201421.9|201271.9|201416.1|201266.1|32
1632137740000|2021-09-20 11:35:40|201420.8|201270.8|201414|201264|201420.8|201270.8|201412.9|201262.9|26
1632137750000|2021-09-20 11:35:50|201417.5|201267.5|201416.3|201266.3|201418.8|201268.8|201414.8|201264.8|20
1632137760000|2021-09-20 11:36:00|201414.5|201264.5|201454.5|201304.5|201493.2|201364.3|201412.7|201264.5|36
1632137770000|2021-09-20 11:36:10|201463.1|201313.1|201457.3|201307.3|201463.2|201313.2|201456.5|201306.5|29
1632137780000|2021-09-20 11:36:20|201457.5|201307.5|201429.1|201279.1|201458.3|201308.3|201427|201277|28
1632137790000|2021-09-20 11:36:30|201425.8|201275.8|201469|201319|201472.3|201346.8|201393.6|201273.8|36
1632137800000|2021-09-20 11:36:40|201469.9|201319.9|201463.6|201313.6|201469.9|201319.9|201462.7|201312.7|22
1632137810000|2021-09-20 11:36:50|201462|201312|201462.6|201312.6|201463.3|201313.3|201459.7|201309.7|29
1632137820000|2021-09-20 11:37:00|201462.5|201312.5|201446.9|201296.9|201463.5|201348.5|201398.5|201293.7|29
1632137830000|2021-09-20 11:37:10|201445.7|201295.7|201391.2|201341.2|201447.3|201349.1|201388.1|201287.4|29
1632137840000|2021-09-20 11:37:20|201390.8|201340.8|201373.9|201323.9|201426.1|201340.8|201372.4|201271.2|27
1632137850000|2021-09-20 11:37:30|201371.6|201321.6|201421.2|201271.2|201422.2|201323.6|201367.3|201271.2|27
1632137860000|2021-09-20 11:37:40|201420.9|201270.9|201368.8|201318.8|201420.9|201320.9|201365.8|201265.2|22
1632137870000|2021-09-20 11:37:50|201368.2|201318.2|201418.7|201268.7|201420.3|201319|201366.1|201265.3|33
1632137880000|2021-09-20 11:38:00|201418.5|201268.5|201423.4|201273.4|201424.2|201274.2|201418.5|201268.5|24
1632137890000|2021-09-20 11:38:10|201425.1|201275.1|201430.8|201280.8|201435.1|201285.1|201425.1|201275.1|34
1632137900000|2021-09-20 11:38:20|201429.3|201279.3|201480.3|201330.3|201480.3|201330.3|201369.5|201270.2|32
1632137910000|2021-09-20 11:38:30|201479.4|201329.4|201481|201331|201483.8|201384.1|201433.8|201328.9|29
1632137920000|2021-09-20 11:38:40|201478.2|201328.2|201469.1|201319.1|201479.5|201372.2|201422.2|201314.2|33
1632137930000|2021-09-20 11:38:50|201470|201320|201468.5|201318.5|201472.4|201367.4|201414.3|201313.7|31
1632137940000|2021-09-20 11:39:00|201468.8|201318.8|201465.1|201315.1|201470.1|201320.1|201464|201314|25
1632137950000|2021-09-20 11:39:10|201464.4|201314.4|201459.6|201309.6|201466.6|201316.6|201456.8|201306.8|29
1632137960000|2021-09-20 11:39:20|201458.6|201308.6|201442.4|201292.4|201458.8|201356.1|201405.5|201292.4|30
1632137970000|2021-09-20 11:39:30|201438.1|201288.1|201443.9|201293.9|201446.4|201342.1|201386.9|201282.3|36
1632137980000|2021-09-20 11:39:40|201445|201295|201443.5|201293.5|201445.8|201346.3|201392.8|201289.9|25
1632137990000|2021-09-20 11:39:50|201441.6|201291.6|201446.9|201296.9|201453.4|201357.1|201397.2|201287.7|33
1632138000000|2021-09-20 11:40:00|201446.6|201296.6|201491.2|201341.2|201491.2|201384.7|201434.7|201294.9|29
1632138010000|2021-09-20 11:40:10|201489.8|201339.8|201500.5|201350.5|201509.4|201401.4|201448.9|201339.8|33
1632138020000|2021-09-20 11:40:20|201499.6|201349.6|201505.6|201355.6|201505.8|201355.8|201499.6|201349.6|25
1632138030000|2021-09-20 11:40:30|201507.3|201357.3|201506.5|201356.5|201508.1|201358.1|201503.4|201353.4|26
1632138040000|2021-09-20 11:40:40|201506.4|201356.4|201510.2|201360.2|201516.5|201366.5|201506.4|201356.4|30
1632138050000|2021-09-20 11:40:50|201511|201361|201510.9|201360.9|201513.5|201363.5|201510.4|201360.4|22
1632138060000|2021-09-20 11:41:00|201510.8|201360.8|201511|201361|201513.4|201363.4|201508|201358|23
1632138070000|2021-09-20 11:41:10|201510.5|201360.5|201516.4|201366.4|201519.5|201369.5|201509.2|201359.2|28
1632138080000|2021-09-20 11:41:20|201516.2|201366.2|201516.5|201366.5|201522.2|201372.2|201516.2|201366.2|19
1632138090000|2021-09-20 11:41:30|201516.7|201366.7|201578.5|201428.5|201586.1|201436.1|201516.7|201366.7|34
1632138100000|2021-09-20 11:41:40|201578.2|201428.2|201586.8|201436.8|201587.5|201437.5|201578.2|201428.2|31
1632138110000|2021-09-20 11:41:50|201586.6|201436.6|201587.7|201437.7|201591.4|201441.4|201585.5|201435.5|30
1632138120000|2021-09-20 11:42:00|201586.8|201436.8|201585.4|201435.4|201587.8|201437.8|201583.6|201433.6|29
1632138130000|2021-09-20 11:42:10|201585.5|201435.5|201586.2|201436.2|201587.7|201437.7|201584.6|201434.6|27
1632138140000|2021-09-20 11:42:20|201586.3|201436.3|201588|201438|201588.6|201438.6|201580.2|201430.2|28
1632138150000|2021-09-20 11:42:30|201587.7|201437.7|201584.2|201434.2|201588.8|201438.8|201583.3|201433.3|20
1632138160000|2021-09-20 11:42:40|201583.6|201433.6|201624.6|201474.6|201629.3|201528.9|201574.7|201433.6|29
1632138170000|2021-09-20 11:42:50|201624.7|201474.7|201625.9|201475.9|201627.2|201477.2|201620.4|201470.4|30
1632138180000|2021-09-20 11:43:00|201625.8|201475.8|201636.8|201486.8|201636.8|201528.9|201578.9|201475.8|36
1632138190000|2021-09-20 11:43:10|201636.3|201486.3|201657.6|201507.6|201657.7|201507.7|201633|201483|26
1632138200000|2021-09-20 11:43:20|201657.9|201507.9|201662|201512|201666.3|201516.3|201657.9|201507.9|27
1632138210000|2021-09-20 11:43:30|201661.6|201511.6|201667.4|201517.4|201670.3|201520.3|201661.6|201511.6|30
1632138220000|2021-09-20 11:43:40|201665.9|201515.9|201638.6|201488.6|201665.9|201561.9|201586.1|201478.8|34
1632138230000|2021-09-20 11:43:50|201638|201488|201640.7|201490.7|201642.2|201492.2|201633.4|201483.4|26
1632138240000|2021-09-20 11:44:00|201640.4|201490.4|201635.3|201485.3|201641.8|201491.8|201633.7|201483.7|22
1632138250000|2021-09-20 11:44:10|201635.9|201485.9|201647.2|201497.2|201662.3|201512.3|201635.8|201485.8|28
1632138260000|2021-09-20 11:44:20|201646.8|201496.8|201637.7|201487.7|201654.1|201544.9|201593.1|201486.7|36
1632138270000|2021-09-20 11:44:30|201636.9|201486.9|201647.6|201497.6|201647.6|201528.8|201578.8|201477|30
1632138280000|2021-09-20 11:44:40|201646.4|201496.4|201639.4|201489.4|201650.2|201500.2|201637.6|201487.6|34
1632138290000|2021-09-20 11:44:50|201635.5|201485.5|201662.9|201512.9|201665|201515|201625.6|201475.6|32
1632138300000|2021-09-20 11:45:00|201662.4|201512.4|201668.4|201518.4|201679.3|201529.3|201662.3|201512.3|22
1632138310000|2021-09-20 11:45:10|201670.3|201520.3|201669.5|201519.5|201670.3|201520.3|201666.5|201516.5|23
1632138320000|2021-09-20 11:45:20|201669.1|201519.1|201651.1|201501.1|201669.8|201519.8|201651.1|201501.1|19
1632138330000|2021-09-20 11:45:30|201654.8|201504.8|201663.7|201513.7|201664.9|201514.9|201650.1|201500.1|37
1632138340000|2021-09-20 11:45:40|201662.7|201512.7|201640.7|201490.7|201662.7|201512.7|201630.7|201480.7|28
1632138350000|2021-09-20 11:45:50|201641.4|201491.4|201639.6|201489.6|201644|201494|201638.3|201488.3|23
1632138360000|2021-09-20 11:46:00|201639.7|201489.7|201638.9|201488.9|201643.1|201493.1|201638.9|201488.9|20
1632138370000|2021-09-20 11:46:10|201641.2|201491.2|201637.7|201487.7|201641.2|201491.2|201631|201481|27
1632138380000|2021-09-20 11:46:20|201638.1|201488.1|201634.7|201484.7|201638.1|201488.1|201633.8|201483.8|20
1632138390000|2021-09-20 11:46:30|201634.3|201484.3|201633.3|201483.3|201634.3|201484.3|201631.8|201481.8|17
1632138400000|2021-09-20 11:46:40|201631.3|201481.3|201626.3|201476.3|201632.2|201482.2|201625.3|201475.3|25
1632138410000|2021-09-20 11:46:50|201623.9|201473.9|201628.7|201478.7|201628.9|201478.9|201623.9|201473.9|16
1632138420000|2021-09-20 11:47:00|201627.4|201477.4|201631.7|201481.7|201636.7|201486.7|201627.3|201477.3|26
1632138430000|2021-09-20 11:47:10|201631.1|201481.1|201627|201477|201631.1|201515.6|201565.5|201465.1|26
1632138440000|2021-09-20 11:47:20|201627.7|201477.7|201634.1|201484.1|201635.3|201485.3|201626.3|201476.3|22
1632138450000|2021-09-20 11:47:30|201633.2|201483.2|201633|201483|201633.6|201483.6|201630.9|201480.9|16
1632138460000|2021-09-20 11:47:40|201634.2|201484.2|201635.3|201485.3|201635.6|201485.6|201633.9|201483.9|23
1632138470000|2021-09-20 11:47:50|201636|201486|201637.2|201487.2|201643.7|201493.7|201635.8|201485.8|24
1632138480000|2021-09-20 11:48:00|201637.4|201487.4|201656.6|201506.6|201657|201507|201637.1|201487.1|22
1632138490000|2021-09-20 11:48:10|201657.2|201507.2|201657.3|201507.3|201661.3|201511.3|201656.3|201506.3|21
1632138500000|2021-09-20 11:48:20|201653|201503|201638.1|201488.1|201655.3|201505.3|201637.9|201487.9|23
1632138510000|2021-09-20 11:48:30|201638|201488|201638.9|201488.9|201640.7|201490.7|201637|201487|14
1632138520000|2021-09-20 11:48:40|201638.4|201488.4|201637.3|201487.3|201639.1|201489.1|201637.3|201487.3|15
1632138530000|2021-09-20 11:48:50|201638.1|201488.1|201635.5|201485.5|201639.1|201489.1|201629.4|201479.4|25
1632138540000|2021-09-20 11:49:00|201634.1|201484.1|201638.1|201488.1|201639.1|201489.1|201634.1|201484.1|26
1632138550000|2021-09-20 11:49:10|201649.1|201499.1|201662.2|201512.2|201671|201521|201649.1|201499.1|33
1632138560000|2021-09-20 11:49:20|201662.3|201512.3|201673.9|201523.9|201674.5|201575.1|201625.1|201511.3|34
1632138570000|2021-09-20 11:49:30|201672.9|201522.9|201670.7|201520.7|201685.1|201535.1|201669.6|201519.6|33
1632138580000|2021-09-20 11:49:40|201670.4|201520.4|201666.2|201516.2|201671.7|201521.7|201660.9|201510.9|24
1632138590000|2021-09-20 11:49:50|201668.5|201518.5|201670.9|201520.9|201674.6|201524.6|201668.5|201518.5|33
1632138600000|2021-09-20 11:50:00|201671.2|201521.2|201672.7|201522.7|201673|201523|201670.9|201520.9|22
1632138610000|2021-09-20 11:50:10|201672.4|201522.4|201666.7|201516.7|201672.8|201522.8|201664.6|201514.6|28
1632138620000|2021-09-20 11:50:20|201666.6|201516.6|201671.8|201521.8|201673|201523|201666.6|201516.6|28
1632138630000|2021-09-20 11:50:30|201674.4|201524.4|201665.9|201515.9|201677.8|201527.8|201664.8|201514.8|31
1632138640000|2021-09-20 11:50:40|201664.7|201514.7|201666.7|201516.7|201666.7|201516.7|201663.6|201513.6|25
1632138650000|2021-09-20 11:50:50|201666.5|201516.5|201665.7|201515.7|201667.6|201517.6|201662|201512|26
1632138660000|2021-09-20 11:51:00|201664.3|201514.3|201663.4|201513.4|201677|201527|201663.4|201513.4|32
1632138670000|2021-09-20 11:51:10|201663.9|201513.9|201669.3|201519.3|201672|201522|201659.9|201509.9|32
1632138680000|2021-09-20 11:51:20|201669|201519|201665.8|201515.8|201672.6|201522.6|201665.8|201515.8|30
1632138690000|2021-09-20 11:51:30|201666.9|201516.9|201669.6|201519.6|201669.7|201519.7|201666.6|201516.6|25
1632138700000|2021-09-20 11:51:40|201669.7|201519.7|201673.1|201523.1|201673.9|201523.9|201669.7|201519.7|22
1632138710000|2021-09-20 11:51:50|201667.7|201517.7|201671.4|201521.4|201675.5|201525.5|201664|201514|38
1632138720000|2021-09-20 11:52:00|201673.7|201523.7|201673.7|201523.7|201676.7|201526.7|201673.2|201523.2|30
1632138730000|2021-09-20 11:52:10|201673|201523|201675.8|201525.8|201675.8|201525.8|201666.8|201516.8|27
1632138740000|2021-09-20 11:52:20|201675.7|201525.7|201715.4|201565.4|201716|201566|201675.3|201525.3|33
1632138750000|2021-09-20 11:52:30|201716.6|201566.6|201715.9|201565.9|201721.2|201571.2|201712.6|201562.6|31
1632138760000|2021-09-20 11:52:40|201718.4|201568.4|201741|201591|201742.4|201592.4|201717.6|201567.6|31
1632138770000|2021-09-20 11:52:50|201741.2|201591.2|201748.7|201598.7|201753.3|201603.3|201740.8|201590.8|33
1632138780000|2021-09-20 11:53:00|201748.9|201598.9|201715|201565|201751.4|201601.4|201714.1|201564.1|40
1632138790000|2021-09-20 11:53:10|201715.8|201565.8|201713.7|201563.7|201719|201569|201710.1|201560.1|32
1632138800000|2021-09-20 11:53:20|201713.2|201563.2|201713.5|201563.5|201715|201565|201712|201562|17
1632138810000|2021-09-20 11:53:30|201712.4|201562.4|201714|201564|201714.6|201564.6|201711.3|201561.3|26
1632138820000|2021-09-20 11:53:40|201711.7|201561.7|201711.8|201561.8|201712.9|201562.9|201711.7|201561.7|17
1632138830000|2021-09-20 11:53:50|201712.3|201562.3|201693.7|201543.7|201712.4|201562.4|201689.1|201539.1|26
1632138840000|2021-09-20 11:54:00|201694.4|201544.4|201693.6|201543.6|201695.9|201545.9|201691.9|201541.9|28
1632138850000|2021-09-20 11:54:10|201694|201544|201689.6|201539.6|201695.1|201545.1|201686.8|201536.8|25
1632138860000|2021-09-20 11:54:20|201691.7|201541.7|201707.9|201557.9|201707.9|201557.9|201691.7|201541.7|25
1632138870000|2021-09-20 11:54:30|201707.5|201557.5|201705.2|201555.2|201708.1|201558.1|201703.9|201553.9|26
1632138880000|2021-09-20 11:54:40|201705|201555|201714.8|201564.8|201718.8|201568.8|201705|201555|33
1632138890000|2021-09-20 11:54:50|201712.6|201562.6|201719.2|201569.2|201720.4|201570.4|201712.6|201562.6|19
1632138900000|2021-09-20 11:55:00|201728.9|201578.9|201715.7|201565.7|201728.9|201578.9|201715.7|201565.7|30
1632138910000|2021-09-20 11:55:10|201716.1|201566.1|201711.7|201561.7|201720.3|201570.3|201706.6|201556.6|39
1632138920000|2021-09-20 11:55:20|201709.4|201559.4|201699.4|201549.4|201709.4|201559.4|201697.3|201547.3|34
1632138930000|2021-09-20 11:55:30|201698.3|201548.3|201705.1|201555.1|201707.6|201557.6|201698.3|201548.3|27
1632138940000|2021-09-20 11:55:40|201703.5|201553.5|201714.2|201564.2|201718.4|201568.4|201703.5|201553.5|27
1632138950000|2021-09-20 11:55:50|201714.1|201564.1|201715.3|201565.3|201743.1|201593.1|201714.1|201564.1|34
1632138960000|2021-09-20 11:56:00|201711.7|201561.7|201719.4|201569.4|201732.8|201582.8|201711.5|201561.5|28
1632138970000|2021-09-20 11:56:10|201719|201569|201742.3|201592.3|201744.8|201594.8|201709.9|201559.9|33
1632138980000|2021-09-20 11:56:20|201743.4|201593.4|201715.5|201565.5|201743.9|201593.9|201714.4|201564.4|31
1632138990000|2021-09-20 11:56:30|201714.7|201564.7|201733.2|201583.2|201733.2|201583.2|201714.7|201564.7|28
1632139000000|2021-09-20 11:56:40|201735.7|201585.7|201722.2|201572.2|201737|201587|201721.1|201571.1|25
1632139010000|2021-09-20 11:56:50|201720.5|201570.5|201721.5|201571.5|201722.7|201572.7|201720.1|201570.1|24
1632139020000|2021-09-20 11:57:00|201721.3|201571.3|201719.9|201569.9|201725.8|201575.8|201719.9|201569.9|24
1632139030000|2021-09-20 11:57:10|201723.6|201573.6|201723.6|201573.6|201724.9|201574.9|201719.9|201569.9|19
1632139040000|2021-09-20 11:57:20|201722.4|201572.4|201721.7|201571.7|201724|201574|201717.7|201567.7|25
1632139050000|2021-09-20 11:57:30|201723.4|201573.4|201720.8|201570.8|201724.7|201574.7|201720.6|201570.6|23
1632139060000|2021-09-20 11:57:40|201719.3|201569.3|201717.8|201567.8|201722.5|201598|201648|201559.9|18
1632139070000|2021-09-20 11:57:50|201718.4|201568.4|201742.4|201592.4|201743.4|201593.4|201717.5|201567.5|32
1632139080000|2021-09-20 11:58:00|201743.4|201593.4|201737.9|201587.9|201749.1|201599.1|201737.9|201587.9|25
1632139090000|2021-09-20 11:58:10|201738.2|201588.2|201693.3|201643.3|201744.5|201647.6|201691.3|201588.2|22
1632139100000|2021-09-20 11:58:20|201694.4|201644.4|201758.3|201608.3|201761.9|201644.4|201694.4|201604.3|27
1632139110000|2021-09-20 11:58:30|201758.7|201608.7|201754.6|201604.6|201758.7|201608.7|201753.5|201603.5|33
1632139120000|2021-09-20 11:58:40|201755.1|201605.1|201758.6|201608.6|201763.5|201613.5|201755.1|201605.1|31
1632139130000|2021-09-20 11:58:50|201759.2|201609.2|201824.3|201674.3|201825.9|201719.3|201758.6|201608.6|29
1632139140000|2021-09-20 11:59:00|201824.9|201674.9|201842.9|201692.9|201847.8|201697.8|201820.4|201670.4|37
1632139150000|2021-09-20 11:59:10|201841.8|201691.8|201833.4|201683.4|201843.2|201693.2|201828.2|201678.2|33
1632139160000|2021-09-20 11:59:20|201838.7|201688.7|201836.7|201686.7|201839.6|201689.6|201834.6|201684.6|20
1632139170000|2021-09-20 11:59:30|201836.9|201686.9|201835.9|201685.9|201841.6|201691.6|201833.8|201683.8|21
1632139180000|2021-09-20 11:59:40|201837.3|201687.3|201838.7|201688.7|201840.6|201690.6|201829.2|201679.2|25
1632139190000|2021-09-20 11:59:50|201836.3|201686.3|201839.9|201689.9|201840.4|201690.4|201835.9|201685.9|28
1632139200000|2021-09-20 12:00:00|201787.5|201737.5|201845.3|201695.3|201869.7|201737.5|201787.5|201689.6|36
1632139210000|2021-09-20 12:00:10|201846.7|201696.7|201847.5|201697.5|201851.1|201701.1|201843.4|201693.4|30
1632139220000|2021-09-20 12:00:20|201848.2|201698.2|201893.9|201743.9|201897.2|201793.2|201843.2|201698.2|33
1632139230000|2021-09-20 12:00:30|201893.3|201743.3|201922.8|201772.8|201929.7|201779.7|201893.1|201743.1|30
1632139240000|2021-09-20 12:00:40|201924|201774|201939.1|201789.1|201941.9|201791.9|201921.7|201771.7|29
1632139250000|2021-09-20 12:00:50|201938|201788|201939.7|201789.7|201953.7|201803.7|201889.4|201739.4|40
1632139260000|2021-09-20 12:01:00|201938.9|201788.9|201894.4|201744.4|201938.9|201788.9|201875.9|201725.9|38
1632139270000|2021-09-20 12:01:10|201894|201744|201882.7|201732.7|201894.2|201744.2|201848.5|201698.5|36
1632139280000|2021-09-20 12:01:20|201880.6|201730.6|201911.3|201761.3|201922.1|201772.1|201874.2|201724.2|35
1632139290000|2021-09-20 12:01:30|201918.8|201768.8|201910.4|201760.4|201918.8|201768.8|201908.3|201758.3|30
1632139300000|2021-09-20 12:01:40|201910.7|201760.7|201917|201767|201917|201767|201910|201760|20
1632139310000|2021-09-20 12:01:50|201917.2|201767.2|201910.9|201760.9|201917.2|201767.2|201905.6|201755.6|33
1632139320000|2021-09-20 12:02:00|201911.4|201761.4|201905.2|201755.2|201911.4|201761.4|201900.9|201750.9|33
1632139330000|2021-09-20 12:02:10|201905.8|201755.8|201898|201748|201910.9|201760.9|201890|201740|32
1632139340000|2021-09-20 12:02:20|201900.2|201750.2|201947.6|201797.6|201951.3|201801.3|201890.8|201740.8|25
1632139350000|2021-09-20 12:02:30|201942.1|201792.1|201914.6|201764.6|201942.1|201792.1|201898|201748|36
1632139360000|2021-09-20 12:02:40|201912.9|201762.9|201853.4|201703.4|201912.9|201762.9|201845.6|201695.6|39
1632139370000|2021-09-20 12:02:50|201850.8|201700.8|201859.7|201709.7|201891.4|201767.2|201817.2|201700.8|36
1632139380000|2021-09-20 12:03:00|201861.3|201711.3|201872.6|201722.6|201872.6|201722.6|201858.8|201708.8|36
1632139390000|2021-09-20 12:03:10|201886.6|201736.6|201857.6|201707.6|201886.6|201736.6|201849.4|201699.4|31
1632139400000|2021-09-20 12:03:20|201856.9|201706.9|201873.6|201723.6|201891.9|201741.9|201856.9|201706.9|30
1632139410000|2021-09-20 12:03:30|201874.4|201724.4|201856.5|201706.5|201875.8|201759.2|201809.2|201705.6|34
1632139420000|2021-09-20 12:03:40|201860|201710|201890.8|201740.8|201896|201746|201854.3|201704.3|31
1632139430000|2021-09-20 12:03:50|201877|201727|201853.5|201703.5|201877|201727|201848.3|201698.3|35
1632139440000|2021-09-20 12:04:00|201851.6|201701.6|201886.3|201736.3|201887.8|201737.8|201847.1|201697.1|30
1632139450000|2021-09-20 12:04:10|201885.1|201735.1|201886.3|201736.3|201888.2|201738.2|201885.1|201735.1|18
1632139460000|2021-09-20 12:04:20|201887.3|201737.3|201870.9|201720.9|201888.8|201738.8|201870.9|201720.9|25
1632139470000|2021-09-20 12:04:30|201871.6|201721.6|201867|201717|201871.6|201721.6|201846.1|201696.1|33
1632139480000|2021-09-20 12:04:40|201866.8|201716.8|201869.6|201719.6|201870.9|201720.9|201864.8|201714.8|34
1632139490000|2021-09-20 12:04:50|201860.9|201710.9|201870.9|201720.9|201872.6|201722.6|201851.8|201701.8|35
1632139500000|2021-09-20 12:05:00|201872.4|201722.4|201871.6|201721.6|201885.1|201735.1|201866|201716|34
1632139510000|2021-09-20 12:05:10|201873.2|201723.2|201841.8|201691.8|201874.2|201724.2|201839.4|201689.4|38
1632139520000|2021-09-20 12:05:20|201845.4|201695.4|201904.7|201754.7|201904.7|201754.7|201842.7|201692.7|29
1632139530000|2021-09-20 12:05:30|201904.6|201754.6|201931|201781|201931.8|201781.8|201881.6|201731.6|34
1632139540000|2021-09-20 12:05:40|201932.9|201782.9|201910.1|201760.1|201932.9|201782.9|201905.9|201755.9|31
1632139550000|2021-09-20 12:05:50|201902.3|201752.3|201926.8|201776.8|201928.8|201778.8|201893.7|201743.7|36
1632139560000|2021-09-20 12:06:00|201927.1|201777.1|201927|201777|201930.5|201830.5|201875.4|201775.9|37
1632139570000|2021-09-20 12:06:10|201927.8|201777.8|201930.3|201780.3|201930.3|201780.3|201912.6|201762.6|33
1632139580000|2021-09-20 12:06:20|201928.2|201778.2|201923|201773|201930.4|201780.4|201915.3|201765.3|27
1632139590000|2021-09-20 12:06:30|201924.1|201774.1|201907.6|201757.6|201924.1|201774.1|201907.2|201757.2|28
1632139600000|2021-09-20 12:06:40|201908.1|201758.1|201915.7|201765.7|201918|201768|201907.1|201757.1|28
1632139610000|2021-09-20 12:06:50|201914.7|201764.7|201919|201769|201921|201771|201908.7|201758.7|35
1632139620000|2021-09-20 12:07:00|201918.8|201768.8|201914.9|201764.9|201920.2|201770.2|201914.9|201764.9|31
1632139630000|2021-09-20 12:07:10|201914.3|201764.3|201910.8|201760.8|201916.4|201766.4|201910.1|201760.1|24
1632139640000|2021-09-20 12:07:20|201911|201761|201923|201773|201926.8|201776.8|201886.2|201736.2|32
1632139650000|2021-09-20 12:07:30|201923.5|201773.5|201929|201779|201934.3|201784.3|201923|201773|31
1632139660000|2021-09-20 12:07:40|201928.9|201778.9|201925.7|201775.7|201938.9|201788.9|201921.7|201771.7|31
1632139670000|2021-09-20 12:07:50|201925.5|201775.5|201927.8|201777.8|201930.7|201780.7|201924.8|201774.8|31
1632139680000|2021-09-20 12:08:00|201928|201778|201924.2|201774.2|201929.5|201779.5|201924.2|201774.2|24
1632139690000|2021-09-20 12:08:10|201923.3|201773.3|201928.1|201778.1|201928.1|201778.1|201921.6|201771.6|29
1632139700000|2021-09-20 12:08:20|201928|201778|202002.6|201852.6|202002.6|201887.2|201927.5|201777.5|30
1632139710000|2021-09-20 12:08:30|202003.1|201853.1|201995|201845|202003.1|201853.1|201979.1|201829.1|31
1632139720000|2021-09-20 12:08:40|201994.4|201844.4|201997.4|201847.4|201998.1|201848.1|201992.6|201842.6|27
1632139730000|2021-09-20 12:08:50|201997.2|201847.2|202015.5|201865.5|202015.7|201865.7|201991.9|201841.9|36
1632139740000|2021-09-20 12:09:00|202015.4|201865.4|202012.3|201862.3|202017.1|201867.1|202012.3|201862.3|26
1632139750000|2021-09-20 12:09:10|202012.5|201862.5|202000.1|201950.1|202085.4|201950.1|202000.1|201860.6|31
1632139760000|2021-09-20 12:09:20|202053.6|201903.6|202051.2|201901.2|202088.4|201955.1|202005.1|201900.6|37
1632139770000|2021-09-20 12:09:30|202050.1|201900.1|202058.4|201908.4|202059.3|201950.4|201999.6|201896.3|32
1632139780000|2021-09-20 12:09:40|202057.5|201907.5|202096.5|201946.5|202096.5|201946.5|202057.1|201907.1|31
1632139790000|2021-09-20 12:09:50|202095.5|201945.5|202055.6|201905.6|202095.5|201945.5|202050.4|201900.4|38
1632139800000|2021-09-20 12:10:00|202052.4|201902.4|202023.2|201873.2|202057.9|201937|201987|201873.2|36
1632139810000|2021-09-20 12:10:10|202025.9|201875.9|202040|201890|202040|201890|202023.3|201873.3|35
1632139820000|2021-09-20 12:10:20|202039.6|201889.6|202003.3|201853.3|202041.1|201891.1|202002.8|201852.8|34
1632139830000|2021-09-20 12:10:30|202003.2|201853.2|202022.5|201872.5|202043.9|201917.4|201967.4|201848.8|36
1632139840000|2021-09-20 12:10:40|202022.3|201872.3|202008|201858|202024.5|201874.5|202007.2|201857.2|32
1632139850000|2021-09-20 12:10:50|202006.5|201856.5|202019.7|201869.7|202021.6|201922.4|201970.3|201820.4|36
1632139860000|2021-09-20 12:11:00|202020.2|201870.2|202018.2|201868.2|202020.6|201870.6|202016.8|201866.8|19
1632139870000|2021-09-20 12:11:10|202018.3|201868.3|202016.9|201866.9|202021.3|201871.3|202015.6|201865.6|24
1632139880000|2021-09-20 12:11:20|202017.2|201867.2|202015.2|201865.2|202018.5|201868.5|202014.7|201864.7|20
1632139890000|2021-09-20 12:11:30|202015.8|201865.8|202001|201851|202015.8|201865.8|202000|201850|33
1632139900000|2021-09-20 12:11:40|201998.6|201848.6|201995.8|201845.8|202000.3|201850.3|201992.7|201842.7|26
1632139910000|2021-09-20 12:11:50|201995.1|201845.1|201998.7|201848.7|202001.6|201851.6|201987.6|201837.6|31
1632139920000|2021-09-20 12:12:00|201996.6|201846.6|201994.7|201844.7|202002.5|201852.5|201993.8|201843.8|27
1632139930000|2021-09-20 12:12:10|201994.6|201844.6|201993.4|201843.4|201996|201846|201990.7|201840.7|35
1632139940000|2021-09-20 12:12:20|201992.5|201842.5|201982.2|201832.2|201994.3|201844.3|201981.6|201831.6|31
1632139950000|2021-09-20 12:12:30|201980.1|201830.1|201976.9|201826.9|201985.4|201835.4|201972.1|201822.1|27
1632139960000|2021-09-20 12:12:40|201976.7|201826.7|201974|201824|201976.8|201826.8|201973.5|201823.5|21
1632139970000|2021-09-20 12:12:50|201973.7|201823.7|201969.7|201819.7|201979|201880.3|201929.6|201819.7|28
1632139980000|2021-09-20 12:13:00|201972|201822|201976.9|201826.9|202004.5|201854.5|201972|201822|31
1632139990000|2021-09-20 12:13:10|201977.6|201827.6|201964.3|201814.3|201978.8|201828.8|201956.2|201806.2|30
1632140000000|2021-09-20 12:13:20|201963|201813|201953.1|201803.1|201970|201820|201952.9|201802.9|32
1632140010000|2021-09-20 12:13:30|201956.3|201806.3|201954.8|201804.8|201963.3|201813.3|201954.8|201804.8|31
1632140020000|2021-09-20 12:13:40|201954|201804|201951.9|201801.9|201962.1|201812.1|201951.9|201801.9|29
1632140030000|2021-09-20 12:13:50|201952.8|201802.8|201962.8|201812.8|201962.8|201812.8|201951.1|201801.1|28
1632140040000|2021-09-20 12:14:00|201961.3|201811.3|201953.8|201803.8|201963.3|201813.3|201953.8|201803.8|30
1632140050000|2021-09-20 12:14:10|201952.6|201802.6|201998.4|201848.4|202000.8|201850.8|201952.4|201802.4|35
1632140060000|2021-09-20 12:14:20|201998.2|201848.2|201992.2|201842.2|202000.4|201850.4|201990|201840|22
1632140070000|2021-09-20 12:14:30|201994.8|201844.8|201971.1|201821.1|201994.8|201844.8|201969.4|201819.4|27
1632140080000|2021-09-20 12:14:40|201970.4|201820.4|201953.5|201803.5|201970.4|201820.4|201944|201794|30
1632140090000|2021-09-20 12:14:50|201954.2|201804.2|201935.4|201785.4|201955.4|201805.4|201935.3|201785.3|34
1632140100000|2021-09-20 12:15:00|201935.8|201785.8|201929.2|201779.2|201941.6|201791.6|201925|201775|36
1632140110000|2021-09-20 12:15:10|201930.7|201780.7|201962.9|201812.9|201966.5|201816.5|201927.2|201777.2|29
1632140120000|2021-09-20 12:15:20|201962|201812|201960.4|201810.4|201965.2|201815.2|201959.8|201809.8|24
1632140130000|2021-09-20 12:15:30|201957.9|201807.9|201931.5|201781.5|201957.9|201847|201894.9|201781.4|35
1632140140000|2021-09-20 12:15:40|201931.4|201781.4|201948.9|201798.9|201989.8|201860.8|201910.8|201777.1|30
1632140150000|2021-09-20 12:15:50|201947.9|201797.9|201907.9|201757.9|201954.2|201804.2|201907.9|201757.9|26
1632140160000|2021-09-20 12:16:00|201905.5|201755.5|201884.5|201734.5|201905.5|201755.5|201873|201723|36
1632140170000|2021-09-20 12:16:10|201885.8|201735.8|201925.1|201775.1|201933.7|201783.7|201884.5|201734.5|31
1632140180000|2021-09-20 12:16:20|201924.9|201774.9|201920.8|201770.8|201925.3|201775.3|201912|201762|27
1632140190000|2021-09-20 12:16:30|201921.2|201771.2|201918|201768|201923.1|201773.1|201917|201767|15
1632140200000|2021-09-20 12:16:40|201918.4|201768.4|201905.4|201755.4|201918.9|201768.9|201903.1|201753.1|18
1632140210000|2021-09-20 12:16:50|201905.7|201755.7|201907.4|201757.4|201911.8|201761.8|201902.6|201752.6|32
1632140220000|2021-09-20 12:17:00|201908.1|201758.1|201911.7|201761.7|201912.2|201762.2|201905.8|201755.8|23
1632140230000|2021-09-20 12:17:10|201911|201761|201952.3|201802.3|201953.6|201803.6|201911|201761|33
1632140240000|2021-09-20 12:17:20|201948.1|201798.1|201942.9|201792.9|201955.2|201805.2|201942.9|201792.9|35
1632140250000|2021-09-20 12:17:30|201944.8|201794.8|201941.5|201791.5|201945.5|201795.5|201936.7|201786.7|30
1632140260000|2021-09-20 12:17:40|201942.6|201792.6|201955.3|201805.3|201955.7|201805.7|201940.9|201790.9|33
1632140270000|2021-09-20 12:17:50|201954|201804|201962.6|201812.6|201962.7|201812.7|201953.4|201803.4|29
1632140280000|2021-09-20 12:18:00|201961|201811|201951.2|201801.2|201961|201846.6|201892.7|201789.5|34
1632140290000|2021-09-20 12:18:10|201950.7|201800.7|201953.8|201803.8|201956.2|201806.2|201948.2|201798.2|30
1632140300000|2021-09-20 12:18:20|201954|201804|201943.2|201793.2|201957.4|201845.8|201892.5|201791.4|28
1632140310000|2021-09-20 12:18:30|201942.2|201792.2|201949.1|201799.1|201951.1|201801.1|201941.9|201791.9|31
1632140320000|2021-09-20 12:18:40|201947.3|201797.3|201948|201798|201953.2|201803.2|201947|201797|30
1632140330000|2021-09-20 12:18:50|201949|201799|201949.8|201799.8|201951.1|201801.1|201947.2|201797.2|25
1632140340000|2021-09-20 12:19:00|201949.9|201799.9|201950.1|201800.1|201952.6|201802.6|201948.3|201798.3|25
1632140350000|2021-09-20 12:19:10|201950|201800|201953.8|201803.8|201954.1|201804.1|201945.3|201795.3|27
1632140360000|2021-09-20 12:19:20|201955.3|201805.3|201953.7|201803.7|201956.3|201806.3|201943.5|201793.5|34
1632140370000|2021-09-20 12:19:30|201953.9|201803.9|201953.2|201803.2|201959.2|201853.8|201901.8|201799.9|30
1632140380000|2021-09-20 12:19:40|201953.1|201803.1|201955.1|201805.1|201955.1|201805.1|201952.1|201802.1|18
1632140390000|2021-09-20 12:19:50|201957.3|201807.3|201955.7|201805.7|201957.6|201807.6|201955.2|201805.2|20
1632140400000|2021-09-20 12:20:00|201955.9|201805.9|202007.8|201857.8|202012.6|201862.6|201955.9|201805.9|33
1632140410000|2021-09-20 12:20:10|202007.6|201857.6|202003.5|201853.5|202007.6|201857.6|202002.8|201852.8|18
1632140420000|2021-09-20 12:20:20|202003.4|201853.4|201950.8|201800.8|202005.7|201855.7|201949.6|201799.6|25
1632140430000|2021-09-20 12:20:30|201951.4|201801.4|201947.7|201797.7|201951.9|201801.9|201947.5|201797.5|31
1632140440000|2021-09-20 12:20:40|201947.9|201797.9|201951.7|201801.7|201953.4|201803.4|201947.2|201797.2|28
1632140450000|2021-09-20 12:20:50|201954.6|201804.6|201951.5|201801.5|201954.6|201804.6|201950|201800|21
1632140460000|2021-09-20 12:21:00|201952.3|201802.3|201952.4|201802.4|201955.7|201805.7|201952|201802|26
1632140470000|2021-09-20 12:21:10|201952.2|201802.2|201947.1|201797.1|201952.2|201802.2|201936.7|201786.7|31
1632140480000|2021-09-20 12:21:20|201947.8|201797.8|201946.2|201796.2|201951.7|201801.7|201945.5|201795.5|31
1632140490000|2021-09-20 12:21:30|201945.4|201795.4|201948.5|201798.5|201949.6|201799.6|201945.4|201795.4|21
1632140500000|2021-09-20 12:21:40|201948.9|201798.9|201952.1|201802.1|201955.7|201805.7|201945.8|201795.8|22
1632140510000|2021-09-20 12:21:50|201952.5|201802.5|201953.4|201803.4|201960.4|201810.4|201950.6|201800.6|30
1632140520000|2021-09-20 12:22:00|201953.2|201803.2|201947.3|201797.3|201953.2|201803.2|201941|201791|33
1632140530000|2021-09-20 12:22:10|201946.9|201796.9|201953.9|201803.9|201953.9|201803.9|201946.9|201796.9|30
1632140540000|2021-09-20 12:22:20|201953.7|201803.7|201947|201797|201953.7|201803.7|201945.3|201795.3|32
1632140550000|2021-09-20 12:22:30|201949.4|201799.4|201949.8|201799.8|201949.8|201799.8|201947.8|201797.8|28
1632140560000|2021-09-20 12:22:40|201949.5|201799.5|201954.8|201804.8|201955.4|201805.4|201948.3|201798.3|36
1632140570000|2021-09-20 12:22:50|201953.9|201803.9|201948.9|201798.9|201954.5|201804.5|201948.3|201798.3|29
1632140580000|2021-09-20 12:23:00|201949.9|201799.9|201950.9|201800.9|201950.9|201800.9|201948|201798|29
1632140590000|2021-09-20 12:23:10|201951|201801|201951.8|201801.8|201952.4|201802.4|201948|201798|31
1632140600000|2021-09-20 12:23:20|201952|201802|201952.2|201802.2|201952.8|201802.8|201950.4|201800.4|16
1632140610000|2021-09-20 12:23:30|201952|201802|201959.7|201809.7|201963.7|201813.7|201951.6|201801.6|25
1632140620000|2021-09-20 12:23:40|201960.6|201810.6|201958.8|201808.8|201963.1|201813.1|201956.8|201806.8|31
1632140630000|2021-09-20 12:23:50|201959.2|201809.2|201984.7|201834.7|201986.7|201836.7|201956.3|201806.3|29
1632140640000|2021-09-20 12:24:00|201984.3|201834.3|201959.8|201809.8|201984.3|201834.3|201957.3|201807.3|31
1632140650000|2021-09-20 12:24:10|201959.4|201809.4|201909.9|201859.9|201961.4|201860.3|201907.1|201805.1|19
1632140660000|2021-09-20 12:24:20|201909.6|201859.6|201964|201814|201967.3|201859.6|201909.6|201810.1|25
1632140670000|2021-09-20 12:24:30|201963.6|201813.6|201963.7|201813.7|201965.5|201815.5|201963.1|201813.1|23
1632140680000|2021-09-20 12:24:40|201963.5|201813.5|201963.4|201813.4|201966.1|201816.1|201962.7|201812.7|22
1632140690000|2021-09-20 12:24:50|201963.3|201813.3|201986.9|201836.9|201989.4|201891.9|201939.7|201812.4|25
1632140700000|2021-09-20 12:25:00|201987.1|201837.1|201989.8|201839.8|201996.1|201846.1|201987.1|201837.1|33
1632140710000|2021-09-20 12:25:10|201989.1|201839.1|201995.2|201845.2|201995.9|201845.9|201989.1|201839.1|28
1632140720000|2021-09-20 12:25:20|201996.4|201846.4|201994.9|201844.9|201996.4|201846.4|201991.5|201841.5|25
1632140730000|2021-09-20 12:25:30|201994.5|201844.5|201996.5|201846.5|201997.5|201847.5|201992.4|201842.4|33
1632140740000|2021-09-20 12:25:40|201996.4|201846.4|201997.4|201847.4|201999|201849|201995.2|201845.2|24
1632140750000|2021-09-20 12:25:50|201997.5|201847.5|201997|201847|202003.2|201853.2|201997|201847|14
1632140760000|2021-09-20 12:26:00|201998.6|201848.6|202078.7|201928.7|202079.2|201929.2|201997.7|201847.7|23
1632140770000|2021-09-20 12:26:10|202079.2|201929.2|202085.5|201935.5|202094|201944|202079.2|201929.2|34
1632140780000|2021-09-20 12:26:20|202085.6|201935.6|202087|201937|202095.7|201945.7|202082.7|201932.7|35
1632140790000|2021-09-20 12:26:30|202085.4|201935.4|202083.9|201933.9|202091|201941|202083|201933|28
1632140800000|2021-09-20 12:26:40|202084.4|201934.4|202090.4|201940.4|202091.9|201941.9|202083.8|201933.8|30
1632140810000|2021-09-20 12:26:50|202089.5|201939.5|202112.4|201962.4|202119.8|201969.8|202080.7|201930.7|31
1632140820000|2021-09-20 12:27:00|202111.4|201961.4|202076.3|201926.3|202114.4|201964.4|202073.2|201923.2|35
1632140830000|2021-09-20 12:27:10|202078.1|201928.1|202051.4|201901.4|202078.1|201928.1|202051.4|201901.4|34
1632140840000|2021-09-20 12:27:20|202051.5|201901.5|202039.9|201889.9|202060.8|201910.8|202037.8|201887.8|34
1632140850000|2021-09-20 12:27:30|202039.4|201889.4|201993.7|201843.7|202040.2|201890.2|201992.8|201842.8|30
1632140860000|2021-09-20 12:27:40|201993.4|201843.4|202021|201871|202022.3|201872.3|201986.2|201836.2|37
1632140870000|2021-09-20 12:27:50|202020.9|201870.9|202005.2|201855.2|202022.4|201872.4|202005.2|201855.2|27
1632140880000|2021-09-20 12:28:00|202007.2|201857.2|202023.8|201873.8|202023.8|201873.8|201996.5|201846.5|28
1632140890000|2021-09-20 12:28:10|202022.8|201872.8|201999.8|201849.8|202025.5|201875.5|201997.8|201847.8|28
1632140900000|2021-09-20 12:28:20|201999.5|201849.5|202037|201887|202037.4|201887.4|201999.1|201849.1|25
1632140910000|2021-09-20 12:28:30|202034.9|201884.9|202039.1|201889.1|202040.9|201890.9|202034.9|201884.9|17
1632140920000|2021-09-20 12:28:40|202039.8|201889.8|202034.7|201884.7|202041.2|201891.2|202031.8|201881.8|28
1632140930000|2021-09-20 12:28:50|202022.9|201872.9|202001.4|201851.4|202027.4|201877.4|201991.6|201841.6|36
1632140940000|2021-09-20 12:29:00|202003.1|201853.1|201989.6|201839.6|202011.4|201861.4|201988.6|201838.6|36
1632140950000|2021-09-20 12:29:10|201989.7|201839.7|201984.2|201834.2|202000.3|201850.3|201975.1|201825.1|35
1632140960000|2021-09-20 12:29:20|201984.5|201834.5|201999.2|201849.2|202001.4|201851.4|201979.3|201829.3|34
1632140970000|2021-09-20 12:29:30|201996.9|201846.9|202007.1|201857.1|202011.2|201861.2|201994.2|201844.2|33
1632140980000|2021-09-20 12:29:40|202007.6|201857.6|202008.1|201858.1|202011|201861|202007.6|201857.6|29
1632140990000|2021-09-20 12:29:50|202008.3|201858.3|202038.3|201888.3|202039|201889|202008.3|201858.3|33
1632141000000|2021-09-20 12:30:00|202040.5|201890.5|202047.8|201897.8|202073.5|201923.5|202038.8|201888.8|38
1632141010000|2021-09-20 12:30:10|202050|201900|202037.8|201887.8|202050|201900|202035.4|201885.4|31
1632141020000|2021-09-20 12:30:20|202038.3|201888.3|202070.7|201920.7|202073|201923|202037.7|201887.7|30
1632141030000|2021-09-20 12:30:30|202071.9|201921.9|202028.9|201878.9|202071.9|201921.9|202026.3|201876.3|30
1632141040000|2021-09-20 12:30:40|202028.5|201878.5|202016.2|201866.2|202029.1|201879.1|201994.5|201844.5|29
1632141050000|2021-09-20 12:30:50|202018.2|201868.2|202018.4|201868.4|202018.9|201868.9|202015.7|201865.7|17
1632141060000|2021-09-20 12:31:00|202023|201873|202016.6|201866.6|202025|201875|202013.4|201863.4|31
1632141070000|2021-09-20 12:31:10|202015.5|201865.5|202028.7|201878.7|202028.7|201878.7|202015.4|201865.4|23
1632141080000|2021-09-20 12:31:20|202028.2|201878.2|202026.4|201876.4|202028.9|201878.9|202024.5|201874.5|20
1632141090000|2021-09-20 12:31:30|202027.3|201877.3|201995.9|201845.9|202027.6|201877.6|201994.2|201844.2|29
1632141100000|2021-09-20 12:31:40|201995.5|201845.5|202020|201870|202020|201870|201994|201844|29
1632141110000|2021-09-20 12:31:50|202021.9|201871.9|202002.5|201852.5|202027.1|201877.1|202001.7|201851.7|34
1632141120000|2021-09-20 12:32:00|202000.8|201850.8|201991|201841|202001.4|201851.4|201989.9|201839.9|32
1632141130000|2021-09-20 12:32:10|201991.7|201841.7|201986.6|201836.6|201994.5|201844.5|201982.7|201832.7|33
1632141140000|2021-09-20 12:32:20|201985.8|201835.8|201935.3|201785.3|201986.9|201836.9|201933.8|201783.8|38
1632141150000|2021-09-20 12:32:30|201929|201779|201950.8|201800.8|201955.4|201805.4|201904|201754|35
1632141160000|2021-09-20 12:32:40|201950.1|201800.1|201981.1|201831.1|201986.5|201836.5|201950.1|201800.1|32
1632141170000|2021-09-20 12:32:50|201983|201833|201985.3|201835.3|201990.7|201840.7|201982.7|201832.7|31
1632141180000|2021-09-20 12:33:00|201985.6|201835.6|201976.5|201826.5|201987.5|201837.5|201972.6|201822.6|28
1632141190000|2021-09-20 12:33:10|201974.4|201824.4|201973.7|201823.7|201976.4|201826.4|201971.4|201821.4|29
1632141200000|2021-09-20 12:33:20|201973|201823|201973.6|201823.6|201975.4|201825.4|201969.2|201819.2|23
1632141210000|2021-09-20 12:33:30|201973.7|201823.7|201973.5|201823.5|201974.8|201824.8|201969.4|201819.4|32
1632141220000|2021-09-20 12:33:40|201972.7|201822.7|201972.1|201822.1|201975.2|201825.2|201970.2|201820.2|30
1632141230000|2021-09-20 12:33:50|201969.6|201819.6|201943.5|201793.5|201970.5|201820.5|201943.5|201793.5|29
1632141240000|2021-09-20 12:34:00|201943.7|201793.7|201937.2|201787.2|201944.2|201794.2|201930.8|201780.8|31
1632141250000|2021-09-20 12:34:10|201937.4|201787.4|201933|201783|201939.6|201789.6|201932.7|201782.7|28
1632141260000|2021-09-20 12:34:20|201933.1|201783.1|201932.2|201782.2|201935.1|201785.1|201930.1|201780.1|29
1632141270000|2021-09-20 12:34:30|201931.7|201781.7|201939.8|201789.8|201941.1|201791.1|201931.2|201781.2|27
1632141280000|2021-09-20 12:34:40|201939.5|201789.5|201940.2|201790.2|201943.1|201793.1|201936.7|201786.7|30
1632141290000|2021-09-20 12:34:50|201941.4|201791.4|201938.5|201788.5|201942.5|201792.5|201937.5|201787.5|25
1632141300000|2021-09-20 12:35:00|201938.8|201788.8|201941.1|201791.1|201941.1|201791.1|201938.1|201788.1|27
1632141310000|2021-09-20 12:35:10|201940.6|201790.6|201942.4|201792.4|201944|201794|201939.2|201789.2|29
1632141320000|2021-09-20 12:35:20|201941|201791|201932.6|201782.6|201944.7|201794.7|201929.7|201779.7|36
1632141330000|2021-09-20 12:35:30|201933.5|201783.5|201936.6|201786.6|201938|201788|201929.7|201779.7|28
1632141340000|2021-09-20 12:35:40|201936.9|201786.9|201934.7|201784.7|201939.1|201789.1|201930|201780|30
1632141350000|2021-09-20 12:35:50|201935|201785|201936.9|201786.9|201939|201789|201935|201785|25
1632141360000|2021-09-20 12:36:00|201936.6|201786.6|201931.1|201781.1|201936.6|201786.6|201929|201779|30
1632141370000|2021-09-20 12:36:10|201931.7|201781.7|201928.6|201778.6|201935.8|201785.8|201925.7|201775.7|33
1632141380000|2021-09-20 12:36:20|201929.2|201779.2|201936.2|201786.2|201936.7|201786.7|201929.2|201779.2|28
1632141390000|2021-09-20 12:36:30|201927.6|201777.6|201931.6|201781.6|201934.7|201784.7|201925.9|201775.9|27
1632141400000|2021-09-20 12:36:40|201933.6|201783.6|201889.6|201739.6|201935.7|201785.7|201888.6|201738.6|30
1632141410000|2021-09-20 12:36:50|201888.8|201738.8|201886.4|201736.4|201893.8|201743.8|201882.2|201732.2|33
1632141420000|2021-09-20 12:37:00|201887.2|201737.2|201842.9|201692.9|201892.1|201742.1|201842.9|201692.9|35
1632141430000|2021-09-20 12:37:10|201842.5|201692.5|201800.1|201650.1|201847.1|201697.1|201797.9|201647.9|28
1632141440000|2021-09-20 12:37:20|201799.6|201649.6|201766|201616|201803.3|201653.3|201762.2|201612.2|39
1632141450000|2021-09-20 12:37:30|201766.6|201616.6|201810|201660|201813.9|201663.9|201765.8|201615.8|35
1632141460000|2021-09-20 12:37:40|201811.4|201661.4|201798.3|201648.3|201811.4|201661.4|201784.3|201634.3|30
1632141470000|2021-09-20 12:37:50|201799.5|201649.5|201799|201649|201802.8|201652.8|201797.2|201647.2|32
1632141480000|2021-09-20 12:38:00|201798.8|201648.8|201804.3|201654.3|201838.9|201688.9|201798.7|201648.7|35
1632141490000|2021-09-20 12:38:10|201804.4|201654.4|201765.9|201615.9|201804.4|201654.4|201764.1|201614.1|33
1632141500000|2021-09-20 12:38:20|201766.7|201616.7|201765|201615|201771.1|201621.1|201761.3|201611.3|34
1632141510000|2021-09-20 12:38:30|201763.1|201613.1|201767.8|201617.8|201770.9|201620.9|201763.1|201613.1|32
1632141520000|2021-09-20 12:38:40|201767.6|201617.6|201761|201611|201767.6|201617.6|201755.3|201605.3|30
1632141530000|2021-09-20 12:38:50|201767.7|201617.7|201767.1|201617.1|201770.8|201620.8|201765|201615|34
1632141540000|2021-09-20 12:39:00|201767.9|201617.9|201767.8|201617.8|201772.2|201622.2|201758.9|201608.9|36
1632141550000|2021-09-20 12:39:10|201770.2|201620.2|201795.4|201645.4|201807.8|201657.8|201770.2|201620.2|37
1632141560000|2021-09-20 12:39:20|201796.9|201646.9|201767|201617|201796.9|201646.9|201766.6|201616.6|26
1632141570000|2021-09-20 12:39:30|201761.6|201611.6|201766.7|201616.7|201770.9|201620.9|201761.6|201611.6|25
1632141580000|2021-09-20 12:39:40|201768.7|201618.7|201759.4|201609.4|201768.7|201618.7|201752.9|201602.9|33
1632141590000|2021-09-20 12:39:50|201759|201609|201751.8|201601.8|201760.8|201610.8|201751.8|201601.8|36
1632141600000|2021-09-20 12:40:00|201750.1|201600.1|201758.6|201608.6|201769.7|201619.7|201750.1|201600.1|35
1632141610000|2021-09-20 12:40:10|201758.8|201608.8|201776.9|201626.9|201776.9|201626.9|201751.6|201601.6|30
1632141620000|2021-09-20 12:40:20|201774.9|201624.9|201767.1|201617.1|201777.2|201627.2|201767.1|201617.1|28
1632141630000|2021-09-20 12:40:30|201769.1|201619.1|201761.8|201611.8|201771.9|201621.9|201761.8|201611.8|40
1632141640000|2021-09-20 12:40:40|201760.9|201610.9|201774.7|201624.7|201778.4|201628.4|201752.5|201602.5|36
1632141650000|2021-09-20 12:40:50|201774.2|201624.2|201796.4|201646.4|201802.4|201652.4|201771.3|201621.3|28
1632141660000|2021-09-20 12:41:00|201796.6|201646.6|201765.4|201615.4|201799.6|201649.6|201762.6|201612.6|36
1632141670000|2021-09-20 12:41:10|201765|201615|201759.5|201609.5|201765.2|201615.2|201756.4|201606.4|32
1632141680000|2021-09-20 12:41:20|201758.7|201608.7|201756.9|201606.9|201775.3|201625.3|201755.7|201605.7|34
1632141690000|2021-09-20 12:41:30|201757.1|201607.1|201747.7|201597.7|201757.1|201607.1|201744.2|201594.2|29
1632141700000|2021-09-20 12:41:40|201747.2|201597.2|201743.5|201593.5|201747.2|201597.2|201741.6|201591.6|20
1632141710000|2021-09-20 12:41:50|201744.9|201594.9|201762.8|201612.8|201770.4|201620.4|201744.8|201594.8|28
1632141720000|2021-09-20 12:42:00|201767.9|201617.9|201793.8|201643.8|201803.2|201653.2|201766.5|201616.5|38
1632141730000|2021-09-20 12:42:10|201793.9|201643.9|201802.9|201652.9|201808.5|201658.5|201792.7|201642.7|35
1632141740000|2021-09-20 12:42:20|201800.7|201650.7|201789.8|201639.8|201808|201658|201789.8|201639.8|36
1632141750000|2021-09-20 12:42:30|201791.5|201641.5|201810|201660|201814.1|201664.1|201773.9|201623.9|27
1632141760000|2021-09-20 12:42:40|201809.1|201659.1|201798.4|201648.4|201815.7|201665.7|201788.1|201638.1|38
1632141770000|2021-09-20 12:42:50|201799.7|201649.7|201801.5|201651.5|201808.1|201658.1|201791.1|201641.1|35
1632141780000|2021-09-20 12:43:00|201805|201655|201790.3|201640.3|201807.8|201657.8|201788.5|201638.5|29
1632141790000|2021-09-20 12:43:10|201788.2|201638.2|201793.6|201643.6|201802.3|201652.3|201787.2|201637.2|35
1632141800000|2021-09-20 12:43:20|201792.7|201642.7|201768.3|201618.3|201804.6|201654.6|201767.3|201617.3|37
1632141810000|2021-09-20 12:43:30|201765.6|201615.6|201760.7|201610.7|201767|201617|201760.1|201610.1|32
1632141820000|2021-09-20 12:43:40|201765.8|201615.8|201767.1|201617.1|201770.3|201620.3|201754.6|201604.6|37
1632141830000|2021-09-20 12:43:50|201765.5|201615.5|201759.2|201609.2|201770.8|201620.8|201759.2|201609.2|32
1632141840000|2021-09-20 12:44:00|201757.7|201607.7|201773.2|201623.2|201773.8|201623.8|201756.8|201606.8|29
1632141850000|2021-09-20 12:44:10|201770.2|201620.2|201852.7|201702.7|201852.7|201702.7|201770.2|201620.2|36
1632141860000|2021-09-20 12:44:20|201852.8|201702.8|201861.7|201711.7|201865|201715|201843.6|201693.6|28
1632141870000|2021-09-20 12:44:30|201813.1|201763.1|201837.4|201687.4|201857.5|201763.1|201808.6|201682.2|32
1632141880000|2021-09-20 12:44:40|201841.6|201691.6|201808|201658|201841.6|201691.6|201808|201658|28
1632141890000|2021-09-20 12:44:50|201809.7|201659.7|201790.9|201640.9|201809.7|201659.7|201790.8|201640.8|38
1632141900000|2021-09-20 12:45:00|201791.1|201641.1|201795.7|201645.7|201798.5|201648.5|201791.1|201641.1|31
1632141910000|2021-09-20 12:45:10|201796.5|201646.5|201791.7|201641.7|201801.8|201651.8|201790.5|201640.5|28
1632141920000|2021-09-20 12:45:20|201792.2|201642.2|201795|201645|201804.1|201654.1|201789.2|201639.2|25
1632141930000|2021-09-20 12:45:30|201791|201641|201772.2|201622.2|201791|201641|201762.7|201612.7|39
1632141940000|2021-09-20 12:45:40|201772.8|201622.8|201781|201631|201795.5|201645.5|201772.8|201622.8|32
1632141950000|2021-09-20 12:45:50|201779.4|201629.4|201772.9|201622.9|201803.6|201653.6|201770.7|201620.7|31
1632141960000|2021-09-20 12:46:00|201773.5|201623.5|201757.5|201607.5|201773.5|201623.5|201755|201605|26
1632141970000|2021-09-20 12:46:10|201761.8|201611.8|201748|201598|201761.8|201611.8|201747.7|201597.7|31
1632141980000|2021-09-20 12:46:20|201745.9|201595.9|201720.3|201570.3|201751.5|201601.5|201707.9|201557.9|37
1632141990000|2021-09-20 12:46:30|201722.5|201572.5|201724.3|201574.3|201733.1|201583.1|201720.3|201570.3|32
1632142000000|2021-09-20 12:46:40|201720.4|201570.4|201709.2|201559.2|201720.5|201570.5|201709.2|201559.2|27
1632142010000|2021-09-20 12:46:50|201704.7|201554.7|201722.8|201572.8|201730.3|201580.3|201689.8|201539.8|39
1632142020000|2021-09-20 12:47:00|201726.3|201576.3|201695.2|201545.2|201728|201578|201691.4|201541.4|37
1632142030000|2021-09-20 12:47:10|201696.3|201546.3|201726.3|201576.3|201728.3|201578.3|201693.5|201543.5|34
1632142040000|2021-09-20 12:47:20|201722.9|201572.9|201726.7|201576.7|201726.7|201576.7|201693.3|201543.3|35
1632142050000|2021-09-20 12:47:30|201729.6|201579.6|201733|201583|201737.8|201587.8|201713.3|201563.3|39
1632142060000|2021-09-20 12:47:40|201732.5|201582.5|201738.4|201588.4|201740.6|201590.6|201712|201562|34
1632142070000|2021-09-20 12:47:50|201739.2|201589.2|201734.2|201584.2|201739.2|201589.2|201732.8|201582.8|10
1632142080000|2021-09-20 12:48:00|201736|201586|201760.1|201610.1|201765.3|201615.3|201736|201586|33
1632142090000|2021-09-20 12:48:10|201760|201610|201752.9|201602.9|201760|201610|201739|201589|33
1632142100000|2021-09-20 12:48:20|201752.3|201602.3|201738.6|201588.6|201753.3|201603.3|201736.7|201586.7|36
1632142110000|2021-09-20 12:48:30|201740|201590|201721.7|201571.7|201742.9|201592.9|201721.7|201571.7|34
1632142120000|2021-09-20 12:48:40|201719.6|201569.6|201699.6|201549.6|201719.6|201569.6|201687.6|201537.6|38
1632142130000|2021-09-20 12:48:50|201698.2|201548.2|201687.8|201537.8|201701.1|201551.1|201685.1|201535.1|38
1632142140000|2021-09-20 12:49:00|201696.2|201546.2|201683.6|201533.6|201696.8|201546.8|201679.1|201529.1|35
1632142150000|2021-09-20 12:49:10|201683.2|201533.2|201686.5|201536.5|201688.9|201538.9|201682.2|201532.2|31
1632142160000|2021-09-20 12:49:20|201686.1|201536.1|201739.4|201589.4|201740.1|201590.1|201683|201533|38
1632142170000|2021-09-20 12:49:30|201740.7|201590.7|201722.4|201572.4|201741.5|201591.5|201720.2|201570.2|37
1632142180000|2021-09-20 12:49:40|201726.8|201576.8|201760.3|201610.3|201761.3|201611.3|201724|201574|34
1632142190000|2021-09-20 12:49:50|201763.8|201613.8|201725.8|201575.8|201771.8|201621.8|201720.6|201570.6|38
1632142200000|2021-09-20 12:50:00|201723.5|201573.5|201733.3|201583.3|201733.3|201583.3|201719.6|201569.6|37
1632142210000|2021-09-20 12:50:10|201734.3|201584.3|201744.3|201594.3|201745.5|201595.5|201734.3|201584.3|32
1632142220000|2021-09-20 12:50:20|201744|201594|201769.4|201619.4|201769.4|201619.4|201743|201593|30
1632142230000|2021-09-20 12:50:30|201767.2|201617.2|201776.9|201626.9|201781.5|201631.5|201767.2|201617.2|30
1632142240000|2021-09-20 12:50:40|201777.8|201627.8|201774.2|201624.2|201778.3|201628.3|201770|201620|35
1632142250000|2021-09-20 12:50:50|201772|201622|201762.1|201612.1|201772.1|201622.1|201760.4|201610.4|36
1632142260000|2021-09-20 12:51:00|201762.8|201612.8|201766.3|201616.3|201766.3|201616.3|201760.2|201610.2|36
1632142270000|2021-09-20 12:51:10|201764.4|201614.4|201762.6|201612.6|201767.3|201617.3|201756.8|201606.8|38
1632142280000|2021-09-20 12:51:20|201763.6|201613.6|201763.9|201613.9|201765.9|201665.2|201714.4|201607.4|32
1632142290000|2021-09-20 12:51:30|201763.8|201613.8|201726.3|201576.3|201765.1|201615.1|201726.3|201576.3|36
1632142300000|2021-09-20 12:51:40|201727.6|201577.6|201704.5|201554.5|201729.6|201579.6|201699.2|201549.2|34
1632142310000|2021-09-20 12:51:50|201704.7|201554.7|201724.1|201574.1|201724.1|201574.1|201701.3|201551.3|29
1632142320000|2021-09-20 12:52:00|201725.2|201575.2|201688.6|201638.6|201747.5|201643.7|201688.3|201569.4|36
1632142330000|2021-09-20 12:52:10|201691.2|201641.2|201744.6|201594.6|201746.4|201646.7|201690.4|201592.6|33
1632142340000|2021-09-20 12:52:20|201745.2|201595.2|201746.6|201596.6|201747.7|201597.7|201744.4|201594.4|29
1632142350000|2021-09-20 12:52:30|201746.7|201596.7|201698.4|201648.4|201749.1|201649.2|201696.2|201595.6|28
1632142360000|2021-09-20 12:52:40|201697.7|201647.7|201748|201598|201748|201648|201695.6|201587|37
1632142370000|2021-09-20 12:52:50|201747.2|201597.2|201743.6|201593.6|201747.2|201597.2|201743.2|201593.2|24
1632142380000|2021-09-20 12:53:00|201743.2|201593.2|201743.3|201593.3|201744.6|201594.6|201741.4|201591.4|35
1632142390000|2021-09-20 12:53:10|201743.1|201593.1|201737.7|201587.7|201743.3|201593.3|201735.4|201585.4|31
1632142400000|2021-09-20 12:53:20|201730.8|201580.8|201735.5|201585.5|201735.5|201585.5|201729.2|201579.2|30
1632142410000|2021-09-20 12:53:30|201734.7|201584.7|201694.4|201644.4|201742|201644.4|201685.2|201582.7|32
1632142420000|2021-09-20 12:53:40|201694|201644|201792.7|201642.7|201793.1|201691.7|201693.8|201594.5|35
1632142430000|2021-09-20 12:53:50|201792|201642|201817.6|201667.6|201818.2|201668.2|201791.5|201641.5|33
1632142440000|2021-09-20 12:54:00|201821.3|201671.3|201809.3|201659.3|201823.7|201710.1|201755.3|201658.1|33
1632142450000|2021-09-20 12:54:10|201810.4|201660.4|201820.6|201670.6|201820.6|201670.6|201808|201658|23
1632142460000|2021-09-20 12:54:20|201819|201669|201813.6|201663.6|201819|201669|201812.5|201662.5|24
1632142470000|2021-09-20 12:54:30|201812.6|201662.6|201737.8|201587.8|201814|201664|201685.9|201587.5|29
1632142480000|2021-09-20 12:54:40|201737.9|201587.9|201744.4|201594.4|201748.1|201648.5|201687.1|201586.4|30
1632142490000|2021-09-20 12:54:50|201744.7|201594.7|201744.4|201594.4|201745.9|201595.9|201742.1|201592.1|25
1632142500000|2021-09-20 12:55:00|201744.8|201594.8|201747|201597|201748.7|201598.7|201742|201592|33
1632142510000|2021-09-20 12:55:10|201748.4|201598.4|201749.4|201599.4|201750.5|201600.5|201747.2|201597.2|23
1632142520000|2021-09-20 12:55:20|201765.9|201615.9|201786.7|201636.7|201787.5|201637.5|201765.9|201615.9|33
1632142530000|2021-09-20 12:55:30|201777|201627|201804.7|201654.7|201816.7|201666.7|201777|201627|36
1632142540000|2021-09-20 12:55:40|201816.6|201666.6|201818.8|201668.8|201824|201674|201812.2|201662.2|33
1632142550000|2021-09-20 12:55:50|201820.9|201670.9|201814.1|201664.1|201820.9|201716.5|201765.4|201664.1|31
1632142560000|2021-09-20 12:56:00|201814.3|201664.3|201816.9|201666.9|201818.4|201668.4|201811.3|201661.3|35
1632142570000|2021-09-20 12:56:10|201817.1|201667.1|201813.7|201663.7|201818.2|201668.2|201812.7|201662.7|27
1632142580000|2021-09-20 12:56:20|201813.2|201663.2|201810.3|201660.3|201814.4|201664.4|201806.7|201656.7|29
1632142590000|2021-09-20 12:56:30|201809|201659|201849.4|201699.4|201849.4|201699.4|201807.6|201657.6|32
1632142600000|2021-09-20 12:56:40|201849|201699|201849.6|201699.6|201854.6|201704.6|201848.9|201698.9|31
1632142610000|2021-09-20 12:56:50|201850|201700|201849.6|201699.6|201851.6|201701.6|201847.9|201697.9|32
1632142620000|2021-09-20 12:57:00|201849.2|201699.2|201848.7|201698.7|201851.5|201701.5|201846.8|201696.8|24
1632142630000|2021-09-20 12:57:10|201847.4|201697.4|201817.5|201667.5|201848.3|201721.5|201770.8|201665.9|30
1632142640000|2021-09-20 12:57:20|201817.7|201667.7|201825.3|201675.3|201829|201679|201817.6|201667.6|30
1632142650000|2021-09-20 12:57:30|201824.3|201674.3|201828|201678|201837|201687|201824.3|201674.3|33
1632142660000|2021-09-20 12:57:40|201830.7|201680.7|201824.6|201674.6|201830.7|201680.7|201820|201670|34
1632142670000|2021-09-20 12:57:50|201825.2|201675.2|201822.9|201672.9|201825.9|201675.9|201821.4|201671.4|29
1632142680000|2021-09-20 12:58:00|201827.1|201677.1|201821.6|201671.6|201827.1|201677.1|201821.1|201671.1|20
1632142690000|2021-09-20 12:58:10|201821.8|201671.8|201739.3|201589.3|201821.8|201671.8|201735.1|201585.1|30
1632142700000|2021-09-20 12:58:20|201740.5|201590.5|201782.6|201632.6|201786.6|201636.6|201740.4|201590.4|33
1632142710000|2021-09-20 12:58:30|201782.7|201632.7|201761.1|201611.1|201782.7|201632.7|201758.5|201608.5|33
1632142720000|2021-09-20 12:58:40|201761.9|201611.9|201770.5|201620.5|201775|201625|201761.3|201611.3|38
1632142730000|2021-09-20 12:58:50|201766.7|201616.7|201764.4|201614.4|201771|201621|201764.4|201614.4|35
1632142740000|2021-09-20 12:59:00|201754.9|201604.9|201729.2|201579.2|201773.6|201640|201690|201579.2|36
1632142750000|2021-09-20 12:59:10|201729.4|201579.4|201739.9|201589.9|201743.6|201593.6|201722.2|201572.2|36
1632142760000|2021-09-20 12:59:20|201739.1|201589.1|201776.6|201626.6|201777.1|201627.1|201739.1|201589.1|30
1632142770000|2021-09-20 12:59:30|201779.9|201629.9|201785.1|201635.1|201787.2|201637.2|201772.7|201622.7|38
1632142780000|2021-09-20 12:59:40|201784.9|201634.9|201784|201634|201784.9|201634.9|201781.5|201631.5|25
1632142790000|2021-09-20 12:59:50|201783.5|201633.5|201801.5|201651.5|201807.6|201657.6|201779.6|201629.6|31
1632142800000|2021-09-20 13:00:00|201799|201649|201810.4|201660.4|201810.4|201660.4|201789.5|201639.5|39
1632142810000|2021-09-20 13:00:10|201810.7|201660.7|201816.7|201666.7|201819.7|201669.7|201801.7|201651.7|34
1632142820000|2021-09-20 13:00:20|201816|201666|201813.1|201663.1|201818.9|201668.9|201811.8|201661.8|34
1632142830000|2021-09-20 13:00:30|201814.7|201664.7|201801.2|201651.2|201814.7|201664.7|201799.9|201649.9|29
1632142840000|2021-09-20 13:00:40|201800.7|201650.7|201807.9|201657.9|201828.3|201678.3|201800.1|201650.1|28
1632142850000|2021-09-20 13:00:50|201807.7|201657.7|201813.3|201663.3|201819.5|201669.5|201807.6|201657.6|31
1632142860000|2021-09-20 13:01:00|201815.3|201665.3|201828.8|201678.8|201838.9|201688.9|201815.2|201665.2|38
1632142870000|2021-09-20 13:01:10|201827.7|201677.7|201832.1|201682.1|201848.5|201698.5|201827.7|201677.7|34
1632142880000|2021-09-20 13:01:20|201830.6|201680.6|201825.4|201675.4|201839.5|201689.5|201824.5|201674.5|31
1632142890000|2021-09-20 13:01:30|201826.8|201676.8|201809.3|201659.3|201826.8|201676.8|201805.5|201655.5|35
1632142900000|2021-09-20 13:01:40|201808.4|201658.4|201813.3|201663.3|201813.3|201663.3|201807.3|201657.3|29
1632142910000|2021-09-20 13:01:50|201813.2|201663.2|201807.4|201657.4|201813.2|201663.2|201805.4|201655.4|28
1632142920000|2021-09-20 13:02:00|201806.5|201656.5|201807.7|201657.7|201812.2|201662.2|201804.9|201654.9|27
1632142930000|2021-09-20 13:02:10|201807.8|201657.8|201819.3|201669.3|201819.3|201669.3|201805.5|201655.5|32
1632142940000|2021-09-20 13:02:20|201819.8|201669.8|201843.7|201693.7|201852.5|201702.5|201815.5|201665.5|33
1632142950000|2021-09-20 13:02:30|201849.9|201699.9|201861.5|201711.5|201864.4|201714.4|201846.5|201696.5|35
1632142960000|2021-09-20 13:02:40|201862.8|201712.8|201893|201743|201896.4|201746.4|201862.8|201712.8|37
1632142970000|2021-09-20 13:02:50|201891.8|201741.8|201889.7|201739.7|201891.8|201741.8|201886.3|201736.3|31
1632142980000|2021-09-20 13:03:00|201890.5|201740.5|201891.8|201741.8|201904.7|201754.7|201890.1|201740.1|30
1632142990000|2021-09-20 13:03:10|201891.5|201741.5|201918.1|201768.1|201918.1|201768.1|201890.4|201740.4|29
1632143000000|2021-09-20 13:03:20|201916.3|201766.3|201914.2|201764.2|201917.6|201767.6|201911|201761|28
1632143010000|2021-09-20 13:03:30|201912|201762|201931.8|201781.8|201942.1|201792.1|201912|201762|34
1632143020000|2021-09-20 13:03:40|201932.6|201782.6|201901.9|201751.9|201932.6|201822.7|201858.5|201745.7|37
1632143030000|2021-09-20 13:03:50|201901.3|201751.3|201908.6|201758.6|201908.6|201758.6|201881.3|201731.3|33
1632143040000|2021-09-20 13:04:00|201902.8|201752.8|201880|201730|201902.8|201792.4|201842.4|201729|27
1632143050000|2021-09-20 13:04:10|201886|201736|201881.5|201731.5|201886.2|201775.5|201825.5|201725.4|28
1632143060000|2021-09-20 13:04:20|201887.8|201737.8|201878.6|201728.6|201887.8|201737.8|201878.6|201728.6|26
1632143070000|2021-09-20 13:04:30|201878.3|201728.3|201863|201713|201878.7|201779.3|201823.8|201710.4|27
1632143080000|2021-09-20 13:04:40|201863.6|201713.6|201855.5|201705.5|201863.8|201713.8|201854.4|201704.4|34
1632143090000|2021-09-20 13:04:50|201853.8|201703.8|201847.2|201697.2|201856.8|201706.8|201844.9|201694.9|23
1632143100000|2021-09-20 13:05:00|201846|201696|201844.4|201694.4|201849.3|201699.3|201841.2|201691.2|32
1632143110000|2021-09-20 13:05:10|201844.1|201694.1|201851.9|201701.9|201853.3|201703.3|201842.5|201692.5|31
1632143120000|2021-09-20 13:05:20|201851.8|201701.8|201853.4|201703.4|201855.3|201705.3|201844.4|201694.4|35
1632143130000|2021-09-20 13:05:30|201853.6|201703.6|201849.2|201699.2|201860|201710|201847.7|201697.7|32
1632143140000|2021-09-20 13:05:40|201856.3|201706.3|201865.6|201715.6|201866.5|201716.5|201856.1|201706.1|33
1632143150000|2021-09-20 13:05:50|201865.7|201715.7|201908|201758|201912.3|201762.3|201864.8|201714.8|33
1632143160000|2021-09-20 13:06:00|201916.9|201766.9|201895.9|201745.9|201916.9|201766.9|201887|201737|37
1632143170000|2021-09-20 13:06:10|201896.9|201746.9|201904.3|201754.3|201908.2|201758.2|201896.9|201746.9|30
1632143180000|2021-09-20 13:06:20|201904.2|201754.2|201902.8|201752.8|201904.2|201754.2|201886.2|201736.2|38
1632143190000|2021-09-20 13:06:30|201902.4|201752.4|201887.5|201737.5|201903.6|201753.6|201887.5|201737.5|28
1632143200000|2021-09-20 13:06:40|201886.8|201736.8|201879.6|201729.6|201887.9|201737.9|201879.6|201729.6|31
1632143210000|2021-09-20 13:06:50|201881.6|201731.6|201885|201735|201887.2|201737.2|201879|201729|27
1632143220000|2021-09-20 13:07:00|201886.6|201736.6|201897.3|201747.3|201897.3|201747.3|201885.1|201735.1|30
1632143230000|2021-09-20 13:07:10|201897.4|201747.4|201884.9|201734.9|201897.4|201747.4|201882.6|201732.6|28
1632143240000|2021-09-20 13:07:20|201886.2|201736.2|201886.4|201736.4|201887.9|201737.9|201885.2|201735.2|19
1632143250000|2021-09-20 13:07:30|201888|201738|201881.1|201731.1|201888|201738|201880.3|201730.3|23
1632143260000|2021-09-20 13:07:40|201884.1|201734.1|201881.4|201731.4|201887.6|201737.6|201881.4|201731.4|30
1632143270000|2021-09-20 13:07:50|201881.1|201731.1|201887|201737|201887|201737|201881.1|201731.1|27
1632143280000|2021-09-20 13:08:00|201886.6|201736.6|201882.3|201732.3|201903.9|201753.9|201881.2|201731.2|39
1632143290000|2021-09-20 13:08:10|201883|201733|201864.1|201714.1|201883|201733|201863.4|201713.4|30
1632143300000|2021-09-20 13:08:20|201863.3|201713.3|201867.4|201717.4|201867.6|201717.6|201862.1|201712.1|25
1632143310000|2021-09-20 13:08:30|201864.6|201714.6|201852.6|201702.6|201864.6|201714.6|201851.8|201701.8|29
1632143320000|2021-09-20 13:08:40|201854.2|201704.2|201842.9|201692.9|201854.2|201704.2|201842.9|201692.9|33
1632143330000|2021-09-20 13:08:50|201841.9|201691.9|201843|201693|201845.4|201695.4|201840.7|201690.7|26
1632143340000|2021-09-20 13:09:00|201844.4|201694.4|201838.3|201688.3|201847.5|201697.5|201837.9|201687.9|27
1632143350000|2021-09-20 13:09:10|201838.1|201688.1|201812.4|201662.4|201841.6|201691.6|201812.1|201662.1|28
1632143360000|2021-09-20 13:09:20|201813.5|201663.5|201815|201665|201817.9|201667.9|201810.6|201660.6|35
1632143370000|2021-09-20 13:09:30|201811.2|201661.2|201798.4|201648.4|201812.5|201662.5|201798|201648|32
1632143380000|2021-09-20 13:09:40|201802.6|201652.6|201740|201590|201802.6|201652.6|201740|201590|29
1632143390000|2021-09-20 13:09:50|201739.8|201589.8|201727.6|201577.6|201739.8|201589.8|201725.6|201575.6|37
1632143400000|2021-09-20 13:10:00|201728.4|201578.4|201742|201592|201756.9|201606.9|201724.4|201574.4|37
1632143410000|2021-09-20 13:10:10|201746.4|201596.4|201735.4|201585.4|201749.3|201599.3|201732.2|201582.2|37
1632143420000|2021-09-20 13:10:20|201736|201586|201759.7|201609.7|201763.5|201613.5|201732.6|201582.6|33
1632143430000|2021-09-20 13:10:30|201760.3|201610.3|201765.3|201615.3|201773.2|201623.2|201759.9|201609.9|32
1632143440000|2021-09-20 13:10:40|201766.5|201616.5|201765.4|201615.4|201766.5|201616.5|201761.7|201611.7|23
1632143450000|2021-09-20 13:10:50|201765.8|201615.8|201765.3|201615.3|201767.6|201663.2|201713.2|201610.7|30
1632143460000|2021-09-20 13:11:00|201762.1|201612.1|201757.2|201607.2|201762.1|201612.1|201757.1|201607.1|26
1632143470000|2021-09-20 13:11:10|201757.4|201607.4|201761.5|201611.5|201762.1|201612.1|201757.4|201607.4|23
1632143480000|2021-09-20 13:11:20|201760.8|201610.8|201761.3|201611.3|201761.3|201611.3|201757.2|201607.2|15
1632143490000|2021-09-20 13:11:30|201739.6|201589.6|201743.1|201593.1|201762.8|201612.8|201734.8|201584.8|33
1632143500000|2021-09-20 13:11:40|201743.3|201593.3|201763.3|201613.3|201767|201617|201741.2|201591.2|29
1632143510000|2021-09-20 13:11:50|201760.9|201610.9|201743.8|201593.8|201760.9|201662.6|201709.6|201586.9|39
1632143520000|2021-09-20 13:12:00|201721.1|201571.1|201697.8|201547.8|201729.6|201579.6|201695.3|201545.3|29
1632143530000|2021-09-20 13:12:10|201700.3|201550.3|201699.1|201549.1|201701.1|201551.1|201697.7|201547.7|21
1632143540000|2021-09-20 13:12:20|201699.3|201549.3|201707.8|201557.8|201709.6|201559.6|201697.3|201547.3|31
1632143550000|2021-09-20 13:12:30|201708.4|201558.4|201695.6|201545.6|201708.7|201558.7|201693.2|201543.2|30
1632143560000|2021-09-20 13:12:40|201695.5|201545.5|201695.1|201545.1|201697.7|201547.7|201689.9|201539.9|28
1632143570000|2021-09-20 13:12:50|201695.9|201545.9|201704.4|201554.4|201710.8|201560.8|201689.4|201539.4|36
1632143580000|2021-09-20 13:13:00|201696.7|201546.7|201677|201527|201696.7|201546.7|201677|201527|35
1632143590000|2021-09-20 13:13:10|201677.1|201527.1|201680.2|201530.2|201684.9|201534.9|201676.2|201526.2|31
1632143600000|2021-09-20 13:13:20|201679.8|201529.8|201685.1|201535.1|201685.1|201535.1|201679.8|201529.8|24
1632143610000|2021-09-20 13:13:30|201684.4|201534.4|201681.6|201531.6|201684.4|201534.4|201680.3|201530.3|24
1632143620000|2021-09-20 13:13:40|201681.3|201531.3|201672.5|201522.5|201682|201532|201666.3|201516.3|33
1632143630000|2021-09-20 13:13:50|201672.1|201522.1|201678|201528|201693.8|201543.8|201672.1|201522.1|35
1632143640000|2021-09-20 13:14:00|201674|201524|201653.4|201503.4|201679.9|201529.9|201649.8|201499.8|31
1632143650000|2021-09-20 13:14:10|201651|201501|201662.6|201512.6|201684|201534|201651|201501|37
1632143660000|2021-09-20 13:14:20|201663.6|201513.6|201659|201509|201677.4|201527.4|201659|201509|32
1632143670000|2021-09-20 13:14:30|201654.9|201504.9|201647.7|201497.7|201655.9|201505.9|201646.5|201496.5|29
1632143680000|2021-09-20 13:14:40|201647.4|201497.4|201600.3|201450.3|201648.8|201498.8|201599.2|201449.2|35
1632143690000|2021-09-20 13:14:50|201599.1|201449.1|201590|201440|201599.1|201495.9|201543.2|201436.5|39
1632143700000|2021-09-20 13:15:00|201590.3|201440.3|201551|201401|201590.3|201440.3|201548.2|201398.2|39
1632143710000|2021-09-20 13:15:10|201549.9|201399.9|201552.6|201402.6|201552.6|201402.6|201548.1|201398.1|27
1632143720000|2021-09-20 13:15:20|201552.7|201402.7|201514.5|201364.5|201552.7|201402.7|201499.2|201349.2|37
1632143730000|2021-09-20 13:15:30|201513.6|201363.6|201518.3|201368.3|201533.9|201383.9|201507.9|201357.9|33
1632143740000|2021-09-20 13:15:40|201517.9|201367.9|201541.3|201391.3|201543.2|201393.2|201517.2|201367.2|39
1632143750000|2021-09-20 13:15:50|201541.4|201391.4|201569.9|201419.9|201571.1|201421.1|201541.3|201391.3|28
1632143760000|2021-09-20 13:16:00|201570.1|201420.1|201547.7|201397.7|201572|201422|201541.2|201391.2|36
1632143770000|2021-09-20 13:16:10|201546.9|201396.9|201516|201366|201546.9|201396.9|201505.7|201355.7|35
1632143780000|2021-09-20 13:16:20|201516.8|201366.8|201508.8|201358.8|201520.4|201370.4|201506|201356|32
1632143790000|2021-09-20 13:16:30|201509.1|201359.1|201504.4|201354.4|201509.1|201359.1|201503.1|201353.1|26
1632143800000|2021-09-20 13:16:40|201501.4|201351.4|201462.5|201312.5|201502.4|201352.4|201461.4|201311.4|32
1632143810000|2021-09-20 13:16:50|201462.2|201312.2|201466.3|201316.3|201466.3|201316.3|201461.3|201311.3|26
1632143820000|2021-09-20 13:17:00|201468|201318|201474.6|201324.6|201489.5|201397.5|201447.5|201309.3|37
1632143830000|2021-09-20 13:17:10|201471.2|201321.2|201463.7|201313.7|201471.2|201321.2|201454.4|201304.4|30
1632143840000|2021-09-20 13:17:20|201467.2|201317.2|201462.3|201312.3|201467.5|201317.5|201457.9|201307.9|28
1632143850000|2021-09-20 13:17:30|201461|201311|201497.9|201347.9|201498.7|201348.7|201460.5|201310.5|36
1632143860000|2021-09-20 13:17:40|201501.7|201351.7|201502.3|201352.3|201502.5|201352.5|201494.9|201344.9|25
1632143870000|2021-09-20 13:17:50|201502.7|201352.7|201501.8|201351.8|201509.9|201359.9|201497.6|201347.6|28
1632143880000|2021-09-20 13:18:00|201501.3|201351.3|201500.6|201350.6|201508.1|201358.1|201498.1|201348.1|31
1632143890000|2021-09-20 13:18:10|201502|201352|201504.2|201354.2|201506.8|201356.8|201500|201350|36
1632143900000|2021-09-20 13:18:20|201502.4|201352.4|201508.1|201358.1|201514.6|201364.6|201502.3|201352.3|29
1632143910000|2021-09-20 13:18:30|201506.4|201356.4|201494.4|201344.4|201510.7|201360.7|201494.4|201344.4|38
1632143920000|2021-09-20 13:18:40|201495.3|201345.3|201501.6|201351.6|201504.2|201354.2|201494.5|201344.5|28
1632143930000|2021-09-20 13:18:50|201502.6|201352.6|201501.8|201351.8|201505.1|201355.1|201498.6|201348.6|30
1632143940000|2021-09-20 13:19:00|201503.2|201353.2|201514.7|201364.7|201516|201366|201502.5|201352.5|32
1632143950000|2021-09-20 13:19:10|201515.1|201365.1|201517.1|201367.1|201517.1|201367.1|201510.8|201360.8|34
1632143960000|2021-09-20 13:19:20|201517.2|201367.2|201512.3|201362.3|201519.5|201369.5|201509.7|201359.7|32
1632143970000|2021-09-20 13:19:30|201513.8|201363.8|201553.4|201403.4|201554.3|201404.3|201513.8|201363.8|29
1632143980000|2021-09-20 13:19:40|201552.9|201402.9|201589.1|201439.1|201603|201453|201550.5|201400.5|30
1632143990000|2021-09-20 13:19:50|201589.5|201439.5|201603|201453|201604.3|201454.3|201589.3|201439.3|32
1632144000000|2021-09-20 13:20:00|201600.4|201450.4|201610.9|201460.9|201629.3|201479.3|201600.2|201450.2|38
1632144010000|2021-09-20 13:20:10|201611.7|201461.7|201615.8|201465.8|201615.8|201465.8|201609.5|201459.5|28
1632144020000|2021-09-20 13:20:20|201616|201466|201589.8|201439.8|201620.8|201470.8|201589.6|201439.6|31
1632144030000|2021-09-20 13:20:30|201594|201444|201592.6|201442.6|201598.4|201448.4|201588.6|201438.6|27
1632144040000|2021-09-20 13:20:40|201588.3|201438.3|201587|201437|201592.3|201442.3|201572.5|201422.5|32
1632144050000|2021-09-20 13:20:50|201586.5|201436.5|201574.6|201424.6|201588.1|201438.1|201568.3|201418.3|27
1632144060000|2021-09-20 13:21:00|201572.7|201422.7|201537.9|201387.9|201589.5|201439.5|201526.2|201376.2|33
1632144070000|2021-09-20 13:21:10|201537|201387|201538.6|201388.6|201538.6|201440.1|201483.9|201374.1|33
1632144080000|2021-09-20 13:21:20|201538.9|201388.9|201479.6|201329.6|201538.9|201388.9|201477.6|201327.6|30
1632144090000|2021-09-20 13:21:30|201478.6|201328.6|201482.2|201332.2|201483.4|201333.4|201476.9|201326.9|32
1632144100000|2021-09-20 13:21:40|201483.3|201333.3|201466.2|201316.2|201483.3|201333.3|201464.9|201314.9|34
1632144110000|2021-09-20 13:21:50|201464.7|201314.7|201470.5|201320.5|201474.2|201324.2|201464.7|201314.7|34
1632144120000|2021-09-20 13:22:00|201465.7|201315.7|201483.5|201333.5|201485.6|201335.6|201465.7|201315.7|31
1632144130000|2021-09-20 13:22:10|201482|201332|201506|201356|201509.7|201359.7|201480.3|201330.3|31
1632144140000|2021-09-20 13:22:20|201504.3|201354.3|201511.8|201361.8|201514.3|201364.3|201503.3|201353.3|37
1632144150000|2021-09-20 13:22:30|201514.5|201364.5|201510.1|201360.1|201518.8|201368.8|201508.4|201358.4|31
1632144160000|2021-09-20 13:22:40|201510.4|201360.4|201507|201357|201513.8|201363.8|201506.7|201356.7|33
1632144170000|2021-09-20 13:22:50|201507.7|201357.7|201513.5|201363.5|201516.8|201366.8|201503.7|201353.7|36
1632144180000|2021-09-20 13:23:00|201513.3|201363.3|201519.6|201369.6|201523.2|201373.2|201506.1|201356.1|33
1632144190000|2021-09-20 13:23:10|201520.9|201370.9|201521.1|201371.1|201523.8|201373.8|201514.1|201364.1|29
1632144200000|2021-09-20 13:23:20|201519.8|201369.8|201555.2|201405.2|201560|201410|201519.8|201369.8|33
1632144210000|2021-09-20 13:23:30|201556.4|201406.4|201557|201407|201561.4|201411.4|201554.8|201404.8|36
1632144220000|2021-09-20 13:23:40|201558|201408|201551.7|201401.7|201561.3|201411.3|201549.3|201399.3|35
1632144230000|2021-09-20 13:23:50|201550.9|201400.9|201558|201408|201559|201409|201550.7|201400.7|28
1632144240000|2021-09-20 13:24:00|201558.5|201408.5|201547.5|201397.5|201559.9|201409.9|201546.5|201396.5|33
1632144250000|2021-09-20 13:24:10|201548|201398|201547|201397|201557|201407|201545.8|201395.8|35
1632144260000|2021-09-20 13:24:20|201547.1|201397.1|201520.8|201370.8|201547.1|201397.1|201515.1|201365.1|30
1632144270000|2021-09-20 13:24:30|201520.9|201370.9|201518.4|201368.4|201520.9|201370.9|201516.8|201366.8|26
1632144280000|2021-09-20 13:24:40|201518.5|201368.5|201513.9|201363.9|201519.9|201369.9|201511.3|201361.3|32
1632144290000|2021-09-20 13:24:50|201510.5|201360.5|201508.6|201358.6|201512.1|201362.1|201507.1|201357.1|35
1632144300000|2021-09-20 13:25:00|201511.2|201361.2|201514.4|201364.4|201518.7|201368.7|201511.2|201361.2|35
1632144310000|2021-09-20 13:25:10|201513.9|201363.9|201518.9|201368.9|201520.3|201370.3|201513.8|201363.8|32
1632144320000|2021-09-20 13:25:20|201518.7|201368.7|201540.9|201390.9|201542.2|201392.2|201518.4|201368.4|28
1632144330000|2021-09-20 13:25:30|201555.1|201405.1|201556.5|201406.5|201569.7|201419.7|201555.1|201405.1|32
1632144340000|2021-09-20 13:25:40|201553.8|201403.8|201544.6|201394.6|201553.8|201403.8|201541.5|201391.5|30
1632144350000|2021-09-20 13:25:50|201544.7|201394.7|201547.4|201397.4|201548|201398|201542.1|201392.1|33
1632144360000|2021-09-20 13:26:00|201546.7|201396.7|201548.2|201398.2|201552.1|201402.1|201544.6|201394.6|36
1632144370000|2021-09-20 13:26:10|201553.9|201403.9|201549.5|201399.5|201559.9|201409.9|201549.2|201399.2|27
1632144380000|2021-09-20 13:26:20|201549.8|201399.8|201565.2|201415.2|201565.2|201415.2|201549|201399|24
1632144390000|2021-09-20 13:26:30|201563.6|201413.6|201547.7|201397.7|201564.7|201414.7|201547.7|201397.7|32
1632144400000|2021-09-20 13:26:40|201547.4|201397.4|201558.7|201408.7|201560.5|201410.5|201545.1|201395.1|26
1632144410000|2021-09-20 13:26:50|201560|201410|201541.8|201391.8|201560|201410|201541|201391|20
1632144420000|2021-09-20 13:27:00|201541.6|201391.6|201527.8|201377.8|201542.8|201441.2|201490.1|201375.9|26
1632144430000|2021-09-20 13:27:10|201528.5|201378.5|201516.5|201366.5|201528.5|201378.5|201516.5|201366.5|30
1632144440000|2021-09-20 13:27:20|201515.8|201365.8|201515.3|201365.3|201518.5|201368.5|201512.2|201362.2|30
1632144450000|2021-09-20 13:27:30|201514.3|201364.3|201517.8|201367.8|201521.3|201371.3|201514.3|201364.3|31
1632144460000|2021-09-20 13:27:40|201517.5|201367.5|201518.4|201368.4|201520.6|201370.6|201515|201365|36
1632144470000|2021-09-20 13:27:50|201518.1|201368.1|201513.6|201363.6|201519.4|201369.4|201512.5|201362.5|25
1632144480000|2021-09-20 13:28:00|201513.7|201363.7|201507.2|201357.2|201515.4|201365.4|201506.3|201356.3|35
1632144490000|2021-09-20 13:28:10|201507.5|201357.5|201483.8|201333.8|201508.1|201407.5|201454|201333.1|29
1632144500000|2021-09-20 13:28:20|201484.3|201334.3|201489.9|201339.9|201490|201340|201482.5|201332.5|22
1632144510000|2021-09-20 13:28:30|201489.5|201339.5|201488.6|201338.6|201492.5|201342.5|201486.1|201336.1|19
1632144520000|2021-09-20 13:28:40|201488.4|201338.4|201506.9|201356.9|201508.5|201358.5|201484.4|201334.4|18
1632144530000|2021-09-20 13:28:50|201506.5|201356.5|201500.2|201350.2|201506.5|201356.5|201499.2|201349.2|25
1632144540000|2021-09-20 13:29:00|201500.1|201350.1|201508.8|201358.8|201509.4|201359.4|201500.1|201350.1|20
1632144550000|2021-09-20 13:29:10|201508.3|201358.3|201510|201360|201511|201361|201506.3|201356.3|24
1632144560000|2021-09-20 13:29:20|201508.8|201358.8|201511.8|201361.8|201512.3|201362.3|201508.8|201358.8|21
1632144570000|2021-09-20 13:29:30|201510.9|201360.9|201504.3|201354.3|201511.7|201361.7|201504.3|201354.3|22
1632144580000|2021-09-20 13:29:40|201502.7|201352.7|201495|201345|201504|201354|201493|201343|26
1632144590000|2021-09-20 13:29:50|201495.8|201345.8|201438|201288|201495.8|201345.8|201436.2|201286.2|26
1632144600000|2021-09-20 13:30:00|201436.6|201286.6|201459.9|201309.9|201475.1|201325.1|201436.6|201286.6|28
1632144610000|2021-09-20 13:30:10|201460.2|201310.2|201455.2|201305.2|201467.9|201317.9|201445.3|201295.3|29
1632144620000|2021-09-20 13:30:20|201456.1|201306.1|201454.9|201304.9|201459.8|201350.1|201400.1|201301.2|21
1632144630000|2021-09-20 13:30:30|201454.2|201304.2|201495.8|201345.8|201502.4|201391|201408|201304.2|29
1632144640000|2021-09-20 13:30:40|201494.2|201344.2|201464.6|201314.6|201495.8|201360.9|201408.7|201309.3|28
1632144650000|2021-09-20 13:30:50|201466.7|201316.7|201505.1|201355.1|201505.1|201355.1|201466.7|201316.7|26
1632144660000|2021-09-20 13:31:00|201503.8|201353.8|201502.5|201352.5|201505.9|201389.7|201439.7|201329.7|24
1632144670000|2021-09-20 13:31:10|201504.5|201354.5|201472.4|201322.4|201504.5|201354.5|201463.2|201313.2|28
1632144680000|2021-09-20 13:31:20|201473.2|201323.2|201467.2|201317.2|201473.2|201323.2|201459.4|201309.4|28
1632144690000|2021-09-20 13:31:30|201465.4|201315.4|201435.6|201285.6|201465.4|201315.4|201434.7|201284.7|27
1632144700000|2021-09-20 13:31:40|201432.4|201282.4|201382.1|201232.1|201433.1|201283.1|201365.3|201215.3|28
1632144710000|2021-09-20 13:31:50|201382.6|201232.6|201367.1|201217.1|201413.9|201263.9|201366|201216|27
1632144720000|2021-09-20 13:32:00|201369.3|201219.3|201318.1|201168.1|201373.5|201223.5|201318.1|201168.1|28
1632144730000|2021-09-20 13:32:10|201318.7|201168.7|201339.1|201189.1|201341.5|201191.5|201310.5|201160.5|25
1632144740000|2021-09-20 13:32:20|201338.6|201188.6|201342.5|201192.5|201342.7|201192.7|201321|201171|27
1632144750000|2021-09-20 13:32:30|201341.8|201191.8|201348.3|201198.3|201368|201218|201340.3|201190.3|28
1632144760000|2021-09-20 13:32:40|201348.8|201198.8|201344.4|201194.4|201348.8|201198.8|201344|201194|26
1632144770000|2021-09-20 13:32:50|201344.1|201194.1|201340.5|201190.5|201346.9|201196.9|201340.5|201190.5|27
1632144780000|2021-09-20 13:33:00|201335.1|201185.1|201377.5|201227.5|201379.7|201229.7|201332.8|201182.8|28
1632144790000|2021-09-20 13:33:10|201377.9|201227.9|201378.5|201228.5|201379.8|201229.8|201368|201218|25
1632144800000|2021-09-20 13:33:20|201377.9|201227.9|201364|201214|201380.3|201230.3|201364|201214|25
1632144810000|2021-09-20 13:33:30|201363.7|201213.7|201375.8|201225.8|201377.2|201227.2|201363.7|201213.7|27
1632144820000|2021-09-20 13:33:40|201376|201226|201372.7|201222.7|201377.3|201227.3|201358.6|201208.6|26
1632144830000|2021-09-20 13:33:50|201373.5|201223.5|201370.2|201220.2|201378|201228|201336.9|201186.9|29
1632144840000|2021-09-20 13:34:00|201371.6|201221.6|201376.3|201226.3|201380.2|201230.2|201370.5|201220.5|28
1632144850000|2021-09-20 13:34:10|201376.2|201226.2|201391.5|201241.5|201407.7|201257.7|201376.2|201226.2|26
1632144860000|2021-09-20 13:34:20|201381.6|201231.6|201377.5|201227.5|201387.9|201237.9|201377.5|201227.5|28
1632144870000|2021-09-20 13:34:30|201383.5|201233.5|201384.1|201234.1|201394.2|201244.2|201383.5|201233.5|36
1632144880000|2021-09-20 13:34:40|201385.6|201235.6|201408.4|201258.4|201414|201264|201380.3|201230.3|37
1632144890000|2021-09-20 13:34:50|201407.6|201257.6|201416|201266|201418.4|201268.4|201407.6|201257.6|36
1632144900000|2021-09-20 13:35:00|201415.7|201265.7|201395|201245|201417.1|201267.1|201395|201245|36
1632144910000|2021-09-20 13:35:10|201395.8|201245.8|201383.3|201233.3|201405|201255|201383.3|201233.3|35
1632144920000|2021-09-20 13:35:20|201384.1|201234.1|201385.1|201235.1|201389.1|201239.1|201383.1|201233.1|37
1632144930000|2021-09-20 13:35:30|201384.7|201234.7|201390|201240|201392.3|201242.3|201384.3|201234.3|39
1632144940000|2021-09-20 13:35:40|201390.3|201240.3|201391.1|201241.1|201394.9|201244.9|201386.3|201236.3|36
1632144950000|2021-09-20 13:35:50|201391.8|201241.8|201414|201264|201414|201264|201387.7|201237.7|37
1632144960000|2021-09-20 13:36:00|201413.1|201263.1|201421.9|201271.9|201423.4|201273.4|201411.6|201261.6|37
1632144970000|2021-09-20 13:36:10|201421.8|201271.8|201456|201306|201465.8|201315.8|201418.8|201268.8|37
1632144980000|2021-09-20 13:36:20|201455.4|201305.4|201454.2|201304.2|201456.1|201306.1|201451.7|201301.7|37
1632144990000|2021-09-20 13:36:30|201452.1|201302.1|201458.6|201308.6|201460.9|201310.9|201452.1|201302.1|35
1632145000000|2021-09-20 13:36:40|201459.5|201309.5|201451.2|201301.2|201463|201313|201445.7|201295.7|37
1632145010000|2021-09-20 13:36:50|201459.7|201309.7|201441.8|201291.8|201459.7|201309.7|201440.4|201290.4|34
1632145020000|2021-09-20 13:37:00|201443.7|201293.7|201451.5|201301.5|201458.5|201308.5|201443|201293|38
1632145030000|2021-09-20 13:37:10|201448.9|201298.9|201447.6|201297.6|201455.1|201305.1|201446.7|201296.7|38
1632145040000|2021-09-20 13:37:20|201446.6|201296.6|201415.2|201265.2|201449.8|201299.8|201413.3|201263.3|34
1632145050000|2021-09-20 13:37:30|201414.5|201264.5|201407.3|201257.3|201420.1|201270.1|201405.9|201255.9|34
1632145060000|2021-09-20 13:37:40|201407.4|201257.4|201399|201249|201407.4|201257.4|201388.4|201238.4|35
1632145070000|2021-09-20 13:37:50|201400.6|201250.6|201406.2|201256.2|201407.2|201257.2|201383|201233|37
1632145080000|2021-09-20 13:38:00|201404.6|201254.6|201425|201275|201425.4|201275.4|201403.8|201253.8|35
1632145090000|2021-09-20 13:38:10|201425.5|201275.5|201420.5|201270.5|201427.4|201277.4|201414.4|201264.4|33
1632145100000|2021-09-20 13:38:20|201420.1|201270.1|201453.2|201303.2|201456.3|201306.3|201417.7|201267.7|38
1632145110000|2021-09-20 13:38:30|201454.5|201304.5|201443.1|201293.1|201456.7|201306.7|201443.1|201293.1|36
1632145120000|2021-09-20 13:38:40|201442.6|201292.6|201480.8|201330.8|201487.6|201337.6|201442.6|201292.6|36
1632145130000|2021-09-20 13:38:50|201479.8|201329.8|201461.6|201311.6|201480.6|201330.6|201457.5|201307.5|34
1632145140000|2021-09-20 13:39:00|201462.9|201312.9|201459.9|201309.9|201464.4|201314.4|201456.9|201306.9|39
1632145150000|2021-09-20 13:39:10|201460.7|201310.7|201463.8|201313.8|201467.8|201317.8|201460|201310|34
1632145160000|2021-09-20 13:39:20|201463.7|201313.7|201463.8|201313.8|201475.1|201325.1|201457.6|201307.6|34
1632145170000|2021-09-20 13:39:30|201463.1|201313.1|201412|201262|201463.3|201313.3|201412|201262|33
1632145180000|2021-09-20 13:39:40|201413|201263|201396.7|201246.7|201415.7|201265.7|201391.3|201241.3|37
1632145190000|2021-09-20 13:39:50|201395.1|201245.1|201391.3|201241.3|201410.1|201260.1|201391|201241|37
1632145200000|2021-09-20 13:40:00|201388.8|201238.8|201394|201244|201394|201244|201384.3|201234.3|38
1632145210000|2021-09-20 13:40:10|201392.8|201242.8|201389.4|201239.4|201393.4|201243.4|201387.2|201237.2|35
1632145220000|2021-09-20 13:40:20|201389.6|201239.6|201392.1|201242.1|201396.3|201246.3|201387.9|201237.9|26
1632145230000|2021-09-20 13:40:30|201392.2|201242.2|201355.1|201205.1|201392.9|201242.9|201352.9|201202.9|40
1632145240000|2021-09-20 13:40:40|201357.6|201207.6|201354.3|201204.3|201357.8|201207.8|201336.9|201186.9|37
1632145250000|2021-09-20 13:40:50|201355|201205|201352.9|201202.9|201358.8|201208.8|201352.6|201202.6|32
1632145260000|2021-09-20 13:41:00|201352.2|201202.2|201350.3|201200.3|201352.2|201202.2|201347.6|201197.6|28
1632145270000|2021-09-20 13:41:10|201348.8|201198.8|201346.6|201196.6|201353|201203|201344.4|201194.4|31
1632145280000|2021-09-20 13:41:20|201346.8|201196.8|201355.2|201205.2|201355.3|201205.3|201346.3|201196.3|31
1632145290000|2021-09-20 13:41:30|201355.3|201205.3|201370.2|201220.2|201378.3|201228.3|201352.1|201202.1|36
1632145300000|2021-09-20 13:41:40|201370.4|201220.4|201376.8|201226.8|201383.1|201233.1|201365.5|201215.5|37
1632145310000|2021-09-20 13:41:50|201363|201213|201387.5|201237.5|201388.8|201238.8|201361.4|201211.4|34
1632145320000|2021-09-20 13:42:00|201388.3|201238.3|201388.3|201238.3|201398.1|201248.1|201388.2|201238.2|33
1632145330000|2021-09-20 13:42:10|201387.9|201237.9|201413.8|201263.8|201415.7|201265.7|201387.7|201237.7|32
1632145340000|2021-09-20 13:42:20|201412.5|201262.5|201416.6|201266.6|201417.1|201267.1|201411.8|201261.8|17
1632145350000|2021-09-20 13:42:30|201416.1|201266.1|201418.4|201268.4|201418.9|201268.9|201415.4|201265.4|15
1632145360000|2021-09-20 13:42:40|201402.1|201252.1|201426.5|201276.5|201428.9|201278.9|201402.1|201252.1|30
1632145370000|2021-09-20 13:42:50|201425.8|201275.8|201426.5|201276.5|201433.1|201283.1|201425.2|201275.2|21
1632145380000|2021-09-20 13:43:00|201426.4|201276.4|201428.8|201278.8|201429.5|201279.5|201425.7|201275.7|31
1632145390000|2021-09-20 13:43:10|201428.4|201278.4|201474.9|201324.9|201474.9|201324.9|201427.5|201277.5|28
1632145400000|2021-09-20 13:43:20|201474.7|201324.7|201475|201325|201477.2|201327.2|201474.6|201324.6|24
1632145410000|2021-09-20 13:43:30|201474.6|201324.6|201479.9|201329.9|201482.4|201332.4|201470.5|201320.5|30
1632145420000|2021-09-20 13:43:40|201480.1|201330.1|201463.6|201313.6|201480.2|201330.2|201462.5|201312.5|29
1632145430000|2021-09-20 13:43:50|201463.7|201313.7|201425.2|201275.2|201464.2|201315.5|201365.5|201262|39
1632145440000|2021-09-20 13:44:00|201424.5|201274.5|201426.2|201276.2|201433.7|201283.7|201423.5|201273.5|39
1632145450000|2021-09-20 13:44:10|201427|201277|201417.2|201267.2|201427|201277|201411|201261|31
1632145460000|2021-09-20 13:44:20|201416.9|201266.9|201432.7|201282.7|201436|201286|201416.8|201266.8|22
1632145470000|2021-09-20 13:44:30|201434.3|201284.3|201426.7|201276.7|201440.9|201290.9|201424.7|201274.7|27
1632145480000|2021-09-20 13:44:40|201429.7|201279.7|201355|201205|201429.7|201279.7|201329.3|201186.5|33
1632145490000|2021-09-20 13:44:50|201354.6|201204.6|201381.7|201231.7|201382.2|201266.7|201316.7|201204.4|38
1632145500000|2021-09-20 13:45:00|201385.9|201235.9|201343|201193|201385.9|201235.9|201343|201193|35
1632145510000|2021-09-20 13:45:10|201342.4|201192.4|201279.7|201129.7|201342.4|201192.4|201276.4|201126.4|34
1632145520000|2021-09-20 13:45:20|201280.9|201130.9|201289|201139|201307.5|201157.5|201280.6|201130.6|35
1632145530000|2021-09-20 13:45:30|201287.6|201137.6|201288|201138|201290.7|201140.7|201280.3|201130.3|32
1632145540000|2021-09-20 13:45:40|201289.2|201139.2|201283.6|201133.6|201295.2|201145.2|201281.2|201131.2|30
1632145550000|2021-09-20 13:45:50|201282.8|201132.8|201268|201118|201288.4|201138.4|201263.6|201113.6|32
1632145560000|2021-09-20 13:46:00|201268.2|201118.2|201328|201178|201341.4|201191.4|201268.2|201118.2|33
1632145570000|2021-09-20 13:46:10|201326.1|201176.1|201331.8|201181.8|201334.9|201184.9|201313|201163|37
1632145580000|2021-09-20 13:46:20|201309.3|201159.3|201297.5|201147.5|201309.3|201159.3|201297|201147|36
1632145590000|2021-09-20 13:46:30|201297.8|201147.8|201295.7|201145.7|201300.7|201150.7|201295.7|201145.7|32
1632145600000|2021-09-20 13:46:40|201297.5|201147.5|201296.4|201146.4|201298.4|201148.4|201292.8|201142.8|37
1632145610000|2021-09-20 13:46:50|201296.2|201146.2|201296.7|201146.7|201296.8|201146.8|201288.2|201138.2|37
1632145620000|2021-09-20 13:47:00|201298.9|201148.9|201296.6|201146.6|201298.9|201148.9|201286.3|201136.3|37
1632145630000|2021-09-20 13:47:10|201296.5|201146.5|201300.8|201150.8|201305|201155|201296.5|201146.5|34
1632145640000|2021-09-20 13:47:20|201301.4|201151.4|201353|201203|201353|201215.8|201265.8|201148.1|39
1632145650000|2021-09-20 13:47:30|201371.5|201221.5|201372.4|201222.4|201380.1|201280.5|201325.7|201215.9|37
1632145660000|2021-09-20 13:47:40|201373.4|201223.4|201328.1|201178.1|201373.4|201223.4|201328.1|201178.1|34
1632145670000|2021-09-20 13:47:50|201331.4|201181.4|201332.9|201182.9|201337.4|201187.4|201319.6|201169.6|31
1632145680000|2021-09-20 13:48:00|201334.7|201184.7|201308.4|201158.4|201335.7|201185.7|201308.4|201158.4|36
1632145690000|2021-09-20 13:48:10|201309.2|201159.2|201316.2|201166.2|201317.5|201167.5|201304.4|201154.4|34
1632145700000|2021-09-20 13:48:20|201316.5|201166.5|201378.3|201228.3|201386.1|201236.1|201312.4|201162.4|40
1632145710000|2021-09-20 13:48:30|201377.4|201227.4|201389.3|201239.3|201395|201281.9|201325.7|201220.6|37
1632145720000|2021-09-20 13:48:40|201388.8|201238.8|201388.3|201238.3|201394.1|201244.1|201379.4|201229.4|36
1632145730000|2021-09-20 13:48:50|201387.1|201237.1|201401.6|201251.6|201414.8|201313.8|201361|201237.1|40
1632145740000|2021-09-20 13:49:00|201399.5|201249.5|201410.3|201260.3|201429|201279|201399.5|201249.5|37
1632145750000|2021-09-20 13:49:10|201410.8|201260.8|201406|201256|201414.2|201264.2|201403.2|201253.2|36
1632145760000|2021-09-20 13:49:20|201405.2|201255.2|201416.2|201266.2|201421.2|201271.2|201405.2|201255.2|33
1632145770000|2021-09-20 13:49:30|201416.1|201266.1|201385.3|201235.3|201416.1|201266.1|201384.5|201234.5|35
1632145780000|2021-09-20 13:49:40|201385.1|201235.1|201385.7|201235.7|201389.3|201239.3|201381|201231|36
1632145790000|2021-09-20 13:49:50|201385.8|201235.8|201384|201234|201387.8|201237.8|201381.9|201231.9|27
1632145800000|2021-09-20 13:50:00|201384.1|201234.1|201413.2|201263.2|201413.2|201263.2|201378.1|201228.1|38
1632145810000|2021-09-20 13:50:10|201418|201268|201423|201273|201430.6|201280.6|201418|201268|33
1632145820000|2021-09-20 13:50:20|201423.8|201273.8|201445.8|201295.8|201453.5|201303.5|201423.8|201273.8|33
1632145830000|2021-09-20 13:50:30|201447.7|201297.7|201490.3|201340.3|201490.3|201340.3|201446.6|201296.6|37
1632145840000|2021-09-20 13:50:40|201486.1|201336.1|201500.1|201350.1|201503.9|201353.9|201486.1|201336.1|34
1632145850000|2021-09-20 13:50:50|201502.3|201352.3|201502.9|201352.9|201503.6|201353.6|201496.4|201346.4|33
1632145860000|2021-09-20 13:51:00|201507.9|201357.9|201509.7|201359.7|201511.8|201361.8|201504.9|201354.9|37
1632145870000|2021-09-20 13:51:10|201509.4|201359.4|201554.7|201404.7|201560.4|201410.4|201509.3|201359.3|38
1632145880000|2021-09-20 13:51:20|201555.7|201405.7|201554.9|201404.9|201559|201452.5|201502.5|201403.7|26
1632145890000|2021-09-20 13:51:30|201557|201407|201552.4|201402.4|201557.6|201407.6|201550|201400|31
1632145900000|2021-09-20 13:51:40|201552.8|201402.8|201504.8|201354.8|201552.8|201402.8|201504.8|201354.8|35
1632145910000|2021-09-20 13:51:50|201504.6|201354.6|201496.4|201346.4|201506.9|201356.9|201496.4|201346.4|36
1632145920000|2021-09-20 13:52:00|201495.8|201345.8|201472.3|201322.3|201499.9|201349.9|201472.3|201322.3|37
1632145930000|2021-09-20 13:52:10|201468.6|201318.6|201465.3|201315.3|201472.6|201322.6|201461.3|201311.3|36
1632145940000|2021-09-20 13:52:20|201465.6|201315.6|201503.9|201353.9|201506.4|201356.4|201465.3|201315.3|34
1632145950000|2021-09-20 13:52:30|201505|201355|201541.3|201391.3|201542.7|201392.7|201505|201355|36
1632145960000|2021-09-20 13:52:40|201543.2|201393.2|201527|201377|201545.2|201395.2|201525.4|201375.4|35
1632145970000|2021-09-20 13:52:50|201527.4|201377.4|201537.6|201387.6|201544.4|201394.4|201527.4|201377.4|39
1632145980000|2021-09-20 13:53:00|201537.1|201387.1|201545.2|201395.2|201551.2|201401.2|201537.1|201387.1|37
1632145990000|2021-09-20 13:53:10|201545.9|201395.9|201547.3|201397.3|201549.2|201399.2|201545.2|201395.2|35
1632146000000|2021-09-20 13:53:20|201548.4|201398.4|201549.3|201399.3|201551.6|201401.6|201546.8|201396.8|27
1632146010000|2021-09-20 13:53:30|201549.2|201399.2|201557.6|201407.6|201559.5|201409.5|201544.5|201394.5|37
1632146020000|2021-09-20 13:53:40|201558.8|201408.8|201571.9|201421.9|201575.3|201425.3|201558.1|201408.1|34
1632146030000|2021-09-20 13:53:50|201572.4|201422.4|201573.5|201423.5|201579.1|201429.1|201570.5|201420.5|37
1632146040000|2021-09-20 13:54:00|201573.1|201423.1|201548.6|201398.6|201573.1|201458.4|201508.4|201398.6|32
1632146050000|2021-09-20 13:54:10|201555|201405|201555.9|201405.9|201557.2|201454.7|201503.3|201402.9|27
1632146060000|2021-09-20 13:54:20|201555.1|201405.1|201556.5|201406.5|201558.3|201408.3|201554.4|201404.4|34
1632146070000|2021-09-20 13:54:30|201556.2|201406.2|201554.7|201404.7|201556.2|201406.2|201554.7|201404.7|20
1632146080000|2021-09-20 13:54:40|201554.6|201404.6|201584.1|201434.1|201584.1|201434.1|201554.6|201404.6|38
1632146090000|2021-09-20 13:54:50|201584|201434|201581.5|201431.5|201584.4|201434.4|201572.6|201422.6|36
1632146100000|2021-09-20 13:55:00|201579.8|201429.8|201551.1|201401.1|201583.2|201433.2|201540.6|201390.6|39
1632146110000|2021-09-20 13:55:10|201550.4|201400.4|201548.3|201398.3|201551.7|201401.7|201543|201393|37
1632146120000|2021-09-20 13:55:20|201547.5|201397.5|201549.7|201399.7|201562.5|201412.5|201547.5|201397.5|38
1632146130000|2021-09-20 13:55:30|201575.6|201425.6|201573.7|201423.7|201577.9|201427.9|201567.8|201417.8|32
1632146140000|2021-09-20 13:55:40|201573.2|201423.2|201587.1|201437.1|201588.9|201438.9|201571.7|201421.7|33
1632146150000|2021-09-20 13:55:50|201586.7|201436.7|201578.7|201428.7|201592.8|201442.8|201576.5|201426.5|35
1632146160000|2021-09-20 13:56:00|201573|201423|201554.8|201404.8|201573|201423|201554.3|201404.3|33
1632146170000|2021-09-20 13:56:10|201554.9|201404.9|201565.2|201415.2|201570.4|201420.4|201554.1|201404.1|31
1632146180000|2021-09-20 13:56:20|201563.5|201413.5|201563.7|201413.7|201567.4|201417.4|201559.7|201409.7|35
1632146190000|2021-09-20 13:56:30|201564|201414|201551|201401|201567.7|201417.7|201551|201401|33
1632146200000|2021-09-20 13:56:40|201552.1|201402.1|201563.9|201413.9|201563.9|201413.9|201551|201401|29
1632146210000|2021-09-20 13:56:50|201562.6|201412.6|201564|201414|201564.9|201414.9|201551.8|201401.8|33
1632146220000|2021-09-20 13:57:00|201562.1|201412.1|201565.2|201415.2|201573.3|201423.3|201559.4|201409.4|38
1632146230000|2021-09-20 13:57:10|201565|201415|201561.1|201411.1|201565|201415|201553.2|201403.2|39
1632146240000|2021-09-20 13:57:20|201561.3|201411.3|201562.9|201412.9|201564.8|201414.8|201557.7|201407.7|32
1632146250000|2021-09-20 13:57:30|201563.8|201413.8|201566.4|201416.4|201569.2|201419.2|201557.8|201407.8|35
1632146260000|2021-09-20 13:57:40|201568|201418|201568.3|201418.3|201569.3|201419.3|201562.9|201412.9|36
1632146270000|2021-09-20 13:57:50|201569.2|201419.2|201567.7|201417.7|201570|201420|201567.1|201417.1|32
1632146280000|2021-09-20 13:58:00|201569|201419|201551.5|201401.5|201569|201419|201550.2|201400.2|36
1632146290000|2021-09-20 13:58:10|201551.8|201401.8|201549.5|201399.5|201551.8|201441.3|201489|201387|37
1632146300000|2021-09-20 13:58:20|201549.6|201399.6|201550.1|201400.1|201551.5|201401.5|201547.9|201397.9|31
1632146310000|2021-09-20 13:58:30|201550.4|201400.4|201547.2|201397.2|201551.9|201401.9|201544.2|201394.2|25
1632146320000|2021-09-20 13:58:40|201548|201398|201521.7|201371.7|201548|201398|201521.7|201371.7|34
1632146330000|2021-09-20 13:58:50|201520.1|201370.1|201524.2|201374.2|201537.9|201387.9|201520.1|201370.1|31
1632146340000|2021-09-20 13:59:00|201524.1|201374.1|201523.9|201373.9|201526.5|201376.5|201523.1|201373.1|31
1632146350000|2021-09-20 13:59:10|201523.5|201373.5|201518.3|201368.3|201539|201389|201514|201364|38
1632146360000|2021-09-20 13:59:20|201519.7|201369.7|201514|201364|201521.2|201371.2|201514|201364|33
1632146370000|2021-09-20 13:59:30|201513.1|201363.1|201513.3|201363.3|201515.8|201365.8|201513.1|201363.1|29
1632146380000|2021-09-20 13:59:40|201514.7|201364.7|201517.2|201367.2|201517.2|201367.2|201512.4|201362.4|25
1632146390000|2021-09-20 13:59:50|201516.7|201366.7|201526.2|201376.2|201528.8|201378.8|201515.8|201365.8|35
1632146400000|2021-09-20 14:00:00|201528.9|201378.9|201528.6|201378.6|201543|201393|201509.9|201359.9|35
1632146410000|2021-09-20 14:00:10|201528|201378|201546.2|201396.2|201546.2|201396.2|201528|201378|34
1632146420000|2021-09-20 14:00:20|201546.8|201396.8|201568|201418|201568|201418|201545.3|201395.3|33
1632146430000|2021-09-20 14:00:30|201566.4|201416.4|201577.5|201427.5|201577.5|201427.5|201565.5|201415.5|35
1632146440000|2021-09-20 14:00:40|201570.9|201420.9|201568.8|201418.8|201575.3|201425.3|201565.6|201415.6|38
1632146450000|2021-09-20 14:00:50|201568.7|201418.7|201552.4|201402.4|201568.7|201418.7|201550.4|201400.4|35
1632146460000|2021-09-20 14:01:00|201552.8|201402.8|201551.7|201401.7|201554.1|201404.1|201541.6|201391.6|37
1632146470000|2021-09-20 14:01:10|201552.2|201402.2|201551.2|201401.2|201554.2|201404.2|201545.8|201395.8|37
1632146480000|2021-09-20 14:01:20|201552.7|201402.7|201555.2|201405.2|201556.3|201406.3|201552.7|201402.7|27
1632146490000|2021-09-20 14:01:30|201556.2|201406.2|201552.7|201402.7|201556.2|201406.2|201550.6|201400.6|39
1632146500000|2021-09-20 14:01:40|201553.1|201403.1|201554|201404|201555.3|201405.3|201552|201402|35
1632146510000|2021-09-20 14:01:50|201554.3|201404.3|201553|201403|201555.2|201405.2|201550.6|201400.6|36
1632146520000|2021-09-20 14:02:00|201546.9|201396.9|201592.2|201442.2|201594.2|201444.2|201541.1|201391.1|39
1632146530000|2021-09-20 14:02:10|201596.1|201446.1|201603|201453|201604.7|201454.7|201593.5|201443.5|40
1632146540000|2021-09-20 14:02:20|201604.1|201454.1|201612.4|201462.4|201612.4|201462.4|201599.5|201449.5|37
1632146550000|2021-09-20 14:02:30|201613.5|201463.5|201610.1|201460.1|201613.5|201463.5|201606.4|201456.4|33
1632146560000|2021-09-20 14:02:40|201610|201460|201604.6|201454.6|201611.3|201461.3|201594.4|201444.4|37
1632146570000|2021-09-20 14:02:50|201604.5|201454.5|201609.6|201459.6|201612|201462|201603|201453|33
1632146580000|2021-09-20 14:03:00|201611|201461|201628.4|201478.4|201658.7|201541|201591|201461|39
1632146590000|2021-09-20 14:03:10|201628.3|201478.3|201629.3|201479.3|201635.1|201485.1|201627.7|201477.7|38
1632146600000|2021-09-20 14:03:20|201630.5|201480.5|201631.2|201481.2|201645.3|201495.3|201630.5|201480.5|36
1632146610000|2021-09-20 14:03:30|201633.8|201483.8|201634.9|201484.9|201639.3|201489.3|201631.8|201481.8|37
1632146620000|2021-09-20 14:03:40|201635.1|201485.1|201639|201489|201641|201491|201634.6|201484.6|31
1632146630000|2021-09-20 14:03:50|201637.8|201487.8|201651.9|201501.9|201654.1|201504.1|201637.8|201487.8|30
1632146640000|2021-09-20 14:04:00|201653.2|201503.2|201658.2|201508.2|201659.1|201509.1|201651|201501|39
1632146650000|2021-09-20 14:04:10|201657.2|201507.2|201657.6|201507.6|201660.1|201510.1|201656.4|201506.4|34
1632146660000|2021-09-20 14:04:20|201658.6|201508.6|201657.9|201507.9|201660.9|201510.9|201654.9|201504.9|37
1632146670000|2021-09-20 14:04:30|201660.7|201510.7|201662.7|201512.7|201666.3|201516.3|201660.3|201510.3|35
1632146680000|2021-09-20 14:04:40|201662.8|201512.8|201664.6|201514.6|201667.1|201517.1|201658.2|201508.2|35
1632146690000|2021-09-20 14:04:50|201661.8|201511.8|201664.5|201514.5|201664.7|201514.7|201661.8|201511.8|29
1632146700000|2021-09-20 14:05:00|201666.2|201516.2|201664.3|201514.3|201670.4|201520.4|201664.3|201514.3|27
1632146710000|2021-09-20 14:05:10|201665.3|201515.3|201663.3|201513.3|201666.7|201516.7|201653.7|201503.7|27
1632146720000|2021-09-20 14:05:20|201664.4|201514.4|201665.4|201515.4|201666.9|201516.9|201653.6|201503.6|35
1632146730000|2021-09-20 14:05:30|201665.7|201515.7|201656.1|201506.1|201666.7|201516.7|201656|201506|34
1632146740000|2021-09-20 14:05:40|201658.8|201508.8|201635.5|201485.5|201663|201513|201632.7|201482.7|39
1632146750000|2021-09-20 14:05:50|201629.4|201479.4|201587.5|201437.5|201629.5|201524.2|201570.4|201436.9|36
1632146760000|2021-09-20 14:06:00|201586.6|201436.6|201586.3|201436.3|201592.2|201493|201542.8|201434.6|30
1632146770000|2021-09-20 14:06:10|201585.3|201435.3|201585.9|201435.9|201588|201484.1|201533|201430.9|34
1632146780000|2021-09-20 14:06:20|201586|201436|201586.4|201436.4|201587.7|201437.7|201584.9|201434.9|24
1632146790000|2021-09-20 14:06:30|201586.6|201436.6|201586.8|201436.8|201587.3|201437.3|201584.8|201434.8|24
1632146800000|2021-09-20 14:06:40|201586.6|201436.6|201538.4|201488.4|201592.3|201489.4|201538.4|201435|34
1632146810000|2021-09-20 14:06:50|201537.6|201487.6|201592.6|201442.6|201592.9|201488.2|201537.1|201437.3|35
1632146820000|2021-09-20 14:07:00|201589|201439|201557.9|201507.9|201612.1|201516.7|201557|201439|37
1632146830000|2021-09-20 14:07:10|201558.3|201508.3|201597.8|201447.8|201598.1|201508.3|201543|201443.4|37
1632146840000|2021-09-20 14:07:20|201597.3|201447.3|201541.5|201491.5|201599.1|201495|201540.6|201440.8|27
1632146850000|2021-09-20 14:07:30|201541.7|201491.7|201591.3|201441.3|201591.8|201493.7|201539.1|201440.2|21
1632146860000|2021-09-20 14:07:40|201591.4|201441.4|201589.8|201439.8|201594.5|201444.5|201589.8|201439.8|22
1632146870000|2021-09-20 14:07:50|201588.1|201438.1|201584.2|201434.2|201588.1|201483.4|201533.4|201432.9|31
1632146880000|2021-09-20 14:08:00|201585.2|201435.2|201589.5|201439.5|201590.8|201440.8|201583.6|201433.6|32
1632146890000|2021-09-20 14:08:10|201591.3|201441.3|201610|201460|201610|201460|201589.5|201439.5|31
1632146900000|2021-09-20 14:08:20|201614|201464|201526.7|201476.7|201614|201491.4|201522.1|201430.5|36
1632146910000|2021-09-20 14:08:30|201567|201417|201568.3|201418.3|201584.8|201445.8|201494.1|201396.5|36
1632146920000|2021-09-20 14:08:40|201564.2|201414.2|201566.5|201416.5|201573.2|201423.2|201564.2|201414.2|33
1632146930000|2021-09-20 14:08:50|201565.5|201415.5|201586.1|201436.1|201586.1|201480.9|201528.2|201415.1|38
1632146940000|2021-09-20 14:09:00|201585.8|201435.8|201608.6|201458.6|201609.4|201459.4|201585.8|201435.8|33
1632146950000|2021-09-20 14:09:10|201608.7|201458.7|201639.2|201489.2|201658.7|201545.5|201595.5|201457.7|34
1632146960000|2021-09-20 14:09:20|201635.9|201485.9|201644.6|201494.6|201652.2|201545.9|201595.9|201473.7|39
1632146970000|2021-09-20 14:09:30|201644.5|201494.5|201651.5|201501.5|201651.5|201501.5|201633.1|201483.1|37
1632146980000|2021-09-20 14:09:40|201648.3|201498.3|201654.1|201504.1|201656.9|201506.9|201642.6|201492.6|35
1632146990000|2021-09-20 14:09:50|201654.2|201504.2|201648.9|201498.9|201655.9|201505.9|201636.6|201486.6|37
1632147000000|2021-09-20 14:10:00|201649.4|201499.4|201640.7|201490.7|201651.8|201501.8|201638.3|201488.3|32
1632147010000|2021-09-20 14:10:10|201640.6|201490.6|201620|201470|201642.2|201492.2|201619.1|201469.1|33
1632147020000|2021-09-20 14:10:20|201617.4|201467.4|201641.7|201491.7|201642.5|201492.5|201615.1|201465.1|36
1632147030000|2021-09-20 14:10:30|201629.9|201479.9|201619.9|201469.9|201629.9|201517.3|201567.3|201467.3|37
1632147040000|2021-09-20 14:10:40|201619.4|201469.4|201587.3|201437.3|201619.5|201507.6|201554.6|201430.4|35
1632147050000|2021-09-20 14:10:50|201590.5|201440.5|201615|201465|201616|201466|201587.5|201437.5|29
1632147060000|2021-09-20 14:11:00|201613.3|201463.3|201602.9|201452.9|201615.7|201465.7|201601.4|201451.4|38
1632147070000|2021-09-20 14:11:10|201603|201453|201607.2|201457.2|201611.2|201495.9|201545.9|201446.5|33
1632147080000|2021-09-20 14:11:20|201607.5|201457.5|201607.7|201457.7|201608.8|201458.8|201604|201454|29
1632147090000|2021-09-20 14:11:30|201607.5|201457.5|201598.5|201448.5|201621.2|201471.2|201594.8|201444.8|39
1632147100000|2021-09-20 14:11:40|201597.4|201447.4|201592.5|201442.5|201597.4|201447.4|201590|201440|28
1632147110000|2021-09-20 14:11:50|201592.4|201442.4|201604.3|201454.3|201607.4|201457.4|201590.9|201440.9|38
1632147120000|2021-09-20 14:12:00|201603.7|201453.7|201591.4|201441.4|201609.4|201491.9|201541.9|201440.1|36
1632147130000|2021-09-20 14:12:10|201590.3|201440.3|201591.5|201441.5|201592.3|201442.3|201588.6|201438.6|33
1632147140000|2021-09-20 14:12:20|201591.3|201441.3|201589.3|201439.3|201591.8|201441.8|201586|201436|29
1632147150000|2021-09-20 14:12:30|201589.1|201439.1|201584.5|201434.5|201589.1|201486.8|201532.3|201433.5|35
1632147160000|2021-09-20 14:12:40|201584.2|201434.2|201585.7|201435.7|201586.1|201436.1|201579.2|201429.2|33
1632147170000|2021-09-20 14:12:50|201585.9|201435.9|201596.3|201446.3|201596.3|201488.9|201538.9|201433.9|29
1632147180000|2021-09-20 14:13:00|201546.9|201496.9|201588|201438|201596.8|201496.9|201537.5|201436.9|37
1632147190000|2021-09-20 14:13:10|201588.9|201438.9|201565.7|201415.7|201588.9|201438.9|201565.5|201415.5|29
1632147200000|2021-09-20 14:13:20|201566.7|201416.7|201576|201426|201576|201467.8|201515.6|201414.9|34
1632147210000|2021-09-20 14:13:30|201575.8|201425.8|201624|201474|201625.3|201475.3|201573.4|201423.4|39
1632147220000|2021-09-20 14:13:40|201625|201475|201622|201472|201630|201480|201621.8|201471.8|32
1632147230000|2021-09-20 14:13:50|201624|201474|201627.6|201477.6|201627.6|201477.6|201620.4|201470.4|32
1632147240000|2021-09-20 14:14:00|201627.8|201477.8|201627.2|201477.2|201629.2|201479.2|201625.4|201475.4|31
1632147250000|2021-09-20 14:14:10|201627.9|201477.9|201619.2|201469.2|201628.7|201478.7|201618.7|201468.7|35
1632147260000|2021-09-20 14:14:20|201621.1|201471.1|201619|201469|201625.3|201475.3|201618.5|201468.5|39
1632147270000|2021-09-20 14:14:30|201618.1|201468.1|201623.9|201473.9|201624.9|201474.9|201618.1|201468.1|27
1632147280000|2021-09-20 14:14:40|201624.1|201474.1|201626.1|201476.1|201628.4|201478.4|201621.6|201471.6|35
1632147290000|2021-09-20 14:14:50|201627.2|201477.2|201624.9|201474.9|201628.2|201478.2|201623.9|201473.9|32
1632147300000|2021-09-20 14:15:00|201625.4|201475.4|201655.6|201505.6|201657.5|201507.5|201625.4|201475.4|34
1632147310000|2021-09-20 14:15:10|201656.5|201506.5|201638.6|201488.6|201656.5|201506.5|201638.6|201488.6|25
1632147320000|2021-09-20 14:15:20|201639.1|201489.1|201653.4|201503.4|201654.1|201504.1|201636.5|201486.5|37
1632147330000|2021-09-20 14:15:30|201655.9|201505.9|201655.6|201505.6|201662.1|201512.1|201654.7|201504.7|36
1632147340000|2021-09-20 14:15:40|201656.2|201506.2|201712.3|201562.3|201714.1|201564.1|201656.2|201506.2|27
1632147350000|2021-09-20 14:15:50|201711.9|201561.9|201678.3|201528.3|201712|201562|201677.4|201527.4|39
1632147360000|2021-09-20 14:16:00|201669.4|201519.4|201655.3|201505.3|201672.5|201522.5|201653.7|201503.7|34
1632147370000|2021-09-20 14:16:10|201655.5|201505.5|201632|201482|201655.6|201505.6|201631.1|201481.1|32
1632147380000|2021-09-20 14:16:20|201631.8|201481.8|201631.6|201481.6|201632.4|201482.4|201628.7|201478.7|35
1632147390000|2021-09-20 14:16:30|201634|201484|201658.9|201508.9|201661.1|201511.1|201634|201484|38
1632147400000|2021-09-20 14:16:40|201659.2|201509.2|201657.7|201507.7|201661.2|201511.2|201656.1|201506.1|32
1632147410000|2021-09-20 14:16:50|201657.4|201507.4|201662.7|201512.7|201663.2|201513.2|201655.8|201505.8|31
1632147420000|2021-09-20 14:17:00|201664.8|201514.8|201667.2|201517.2|201667.2|201566.1|201612.6|201511.8|28
1632147430000|2021-09-20 14:17:10|201666.4|201516.4|201665.1|201515.1|201668.4|201567.3|201613.7|201511.4|37
1632147440000|2021-09-20 14:17:20|201664.9|201514.9|201663.5|201513.5|201665.5|201515.5|201657.5|201507.5|32
1632147450000|2021-09-20 14:17:30|201663.9|201513.9|201647.5|201497.5|201667.2|201550|201600|201496.5|38
1632147460000|2021-09-20 14:17:40|201645.2|201495.2|201664.6|201514.6|201664.8|201514.8|201644.3|201494.3|35
1632147470000|2021-09-20 14:17:50|201661.7|201511.7|201702.4|201552.4|201702.4|201552.4|201661.7|201511.7|36
1632147480000|2021-09-20 14:18:00|201709.8|201559.8|201664.5|201614.5|201715.1|201614.5|201664.5|201556|31
1632147490000|2021-09-20 14:18:10|201710.5|201560.5|201731.9|201581.9|201738.7|201588.7|201709.3|201559.3|36
1632147500000|2021-09-20 14:18:20|201733.5|201583.5|201737.4|201587.4|201737.4|201587.4|201728.4|201578.4|32
1632147510000|2021-09-20 14:18:30|201737.3|201587.3|201717.5|201567.5|201737.5|201587.5|201717.5|201567.5|35
1632147520000|2021-09-20 14:18:40|201717.2|201567.2|201720.6|201570.6|201728.1|201578.1|201717.2|201567.2|35
1632147530000|2021-09-20 14:18:50|201722.9|201572.9|201721.8|201571.8|201729.6|201579.6|201719.5|201569.5|28
1632147540000|2021-09-20 14:19:00|201722.4|201572.4|201725.4|201575.4|201734.1|201584.1|201722.1|201572.1|37
1632147550000|2021-09-20 14:19:10|201725.7|201575.7|201728.9|201578.9|201732.7|201582.7|201718.8|201568.8|34
1632147560000|2021-09-20 14:19:20|201727.3|201577.3|201723|201573|201735.8|201585.8|201723|201573|37
1632147570000|2021-09-20 14:19:30|201722.2|201572.2|201727.4|201577.4|201729.2|201579.2|201720.5|201570.5|32
1632147580000|2021-09-20 14:19:40|201727.3|201577.3|201740.9|201590.9|201741.7|201591.7|201725.6|201575.6|35
1632147590000|2021-09-20 14:19:50|201738.7|201588.7|201733.5|201583.5|201740.2|201590.2|201722.4|201572.4|30
1632147600000|2021-09-20 14:20:00|201729.9|201579.9|201727.2|201577.2|201737.2|201587.2|201720.3|201570.3|37
1632147610000|2021-09-20 14:20:10|201727.5|201577.5|201739.6|201589.6|201739.6|201589.6|201725.4|201575.4|37
1632147620000|2021-09-20 14:20:20|201737.9|201587.9|201736.6|201586.6|201743.4|201593.4|201736.3|201586.3|36
1632147630000|2021-09-20 14:20:30|201736.1|201586.1|201741.6|201591.6|201745.5|201595.5|201735.9|201585.9|37
1632147640000|2021-09-20 14:20:40|201742.1|201592.1|201741.9|201591.9|201743.2|201593.2|201736.1|201586.1|33
1632147650000|2021-09-20 14:20:50|201742.2|201592.2|201774.4|201624.4|201775.5|201625.5|201742.2|201592.2|37
1632147660000|2021-09-20 14:21:00|201774.9|201624.9|201773.5|201623.5|201776.4|201665|201715|201614.8|32
1632147670000|2021-09-20 14:21:10|201774|201624|201796|201646|201796|201646|201774|201624|36
1632147680000|2021-09-20 14:21:20|201795.3|201645.3|201800|201650|201810.6|201660.6|201795.3|201645.3|37
1632147690000|2021-09-20 14:21:30|201800.1|201650.1|201779.4|201629.4|201808.8|201658.8|201778.1|201628.1|32
1632147700000|2021-09-20 14:21:40|201780|201630|201807|201657|201807|201657|201779.2|201629.2|36
1632147710000|2021-09-20 14:21:50|201803.5|201653.5|201815.2|201665.2|201823.4|201720.3|201770.3|201653.5|38
1632147720000|2021-09-20 14:22:00|201809.6|201659.6|201814.8|201664.8|201814.8|201664.8|201805.2|201655.2|37
1632147730000|2021-09-20 14:22:10|201813|201663|201815.2|201665.2|201819.6|201669.6|201810.6|201660.6|36
1632147740000|2021-09-20 14:22:20|201815.4|201665.4|201811.5|201661.5|201815.6|201665.6|201811.5|201661.5|38
1632147750000|2021-09-20 14:22:30|201811.7|201661.7|201779.7|201629.7|201811.7|201680.9|201727.6|201623.2|34
1632147760000|2021-09-20 14:22:40|201778.9|201628.9|201782.9|201632.9|201787.9|201637.9|201778.5|201628.5|34
1632147770000|2021-09-20 14:22:50|201785|201635|201801.9|201651.9|201809|201659|201780.8|201630.8|36
1632147780000|2021-09-20 14:23:00|201802.2|201652.2|201818.5|201668.5|201822|201672|201802.2|201652.2|36
1632147790000|2021-09-20 14:23:10|201818.3|201668.3|201815.9|201665.9|201819.1|201669.1|201812.7|201662.7|32
1632147800000|2021-09-20 14:23:20|201815.1|201665.1|201816.4|201666.4|201823.1|201673.1|201809.7|201659.7|34
1632147810000|2021-09-20 14:23:30|201816.2|201666.2|201818.8|201668.8|201822.7|201672.7|201813|201663|32
1632147820000|2021-09-20 14:23:40|201817.9|201667.9|201822|201672|201825.2|201675.2|201817.4|201667.4|30
1632147830000|2021-09-20 14:23:50|201818.3|201668.3|201821.1|201671.1|201824.5|201674.5|201818.3|201668.3|31
1632147840000|2021-09-20 14:24:00|201821.9|201671.9|201817.1|201667.1|201826.7|201711.8|201761.4|201661|34
1632147850000|2021-09-20 14:24:10|201821.5|201671.5|201808.5|201658.5|201824.7|201674.7|201808.5|201658.5|36
1632147860000|2021-09-20 14:24:20|201810|201660|201820.1|201670.1|201820.1|201670.1|201809.6|201659.6|32
1632147870000|2021-09-20 14:24:30|201820.3|201670.3|201823|201673|201825|201675|201820|201670|27
1632147880000|2021-09-20 14:24:40|201823.3|201673.3|201847.1|201697.1|201848.3|201698.3|201820.5|201670.5|30
1632147890000|2021-09-20 14:24:50|201849.3|201699.3|201849.7|201699.7|201850.8|201700.8|201846.5|201696.5|31
1632147900000|2021-09-20 14:25:00|201847.1|201697.1|201850.7|201700.7|201850.7|201700.7|201847|201697|28
1632147910000|2021-09-20 14:25:10|201851.1|201701.1|201870|201720|201872.3|201722.3|201851.1|201701.1|37
1632147920000|2021-09-20 14:25:20|201870.1|201720.1|201864.6|201714.6|201870.6|201720.6|201858.9|201708.9|31
1632147930000|2021-09-20 14:25:30|201865.1|201715.1|201871|201721|201874|201724|201860.7|201710.7|36
1632147940000|2021-09-20 14:25:40|201871.9|201721.9|201888.5|201738.5|201889.1|201739.1|201865.7|201715.7|39
1632147950000|2021-09-20 14:25:50|201889.5|201739.5|201893.5|201743.5|201896.7|201746.7|201889.5|201739.5|39
1632147960000|2021-09-20 14:26:00|201893.8|201743.8|201866.8|201716.8|201893.8|201743.8|201866.8|201716.8|38
1632147970000|2021-09-20 14:26:10|201862.6|201712.6|201853.9|201703.9|201863.3|201713.3|201846.7|201696.7|38
1632147980000|2021-09-20 14:26:20|201853|201703|201827.4|201677.4|201853|201703|201821.2|201671.2|39
1632147990000|2021-09-20 14:26:30|201824.9|201674.9|201823.7|201673.7|201824.9|201724.9|201773|201669.1|34
1632148000000|2021-09-20 14:26:40|201825.1|201675.1|201837.4|201687.4|201841|201700.9|201749.8|201650.9|31
1632148010000|2021-09-20 14:26:50|201835.6|201685.6|201852.1|201702.1|201854.5|201704.5|201835|201685|35
1632148020000|2021-09-20 14:27:00|201853.7|201703.7|201847.3|201697.3|201857.2|201707.2|201847.2|201697.2|35
1632148030000|2021-09-20 14:27:10|201848.4|201698.4|201804.5|201654.5|201857.2|201707.2|201781.4|201631.4|39
1632148040000|2021-09-20 14:27:20|201802.8|201652.8|201789.9|201639.9|201802.8|201652.8|201789|201639|24
1632148050000|2021-09-20 14:27:30|201789.6|201639.6|201740.8|201690.8|201794.5|201690.9|201738.4|201634.3|33
1632148060000|2021-09-20 14:27:40|201740.4|201690.4|201778|201628|201785.6|201690.4|201732|201626.3|34
1632148070000|2021-09-20 14:27:50|201778.7|201628.7|201744.5|201594.5|201779.8|201629.8|201744.4|201594.4|38
1632148080000|2021-09-20 14:28:00|201744.7|201594.7|201741.6|201591.6|201756.3|201606.3|201739.3|201589.3|36
1632148090000|2021-09-20 14:28:10|201741.4|201591.4|201727.5|201577.5|201741.6|201591.6|201727.5|201577.5|33
1632148100000|2021-09-20 14:28:20|201731.4|201581.4|201740.1|201590.1|201742.6|201592.6|201730.7|201580.7|40
1632148110000|2021-09-20 14:28:30|201741.2|201591.2|201736|201586|201744.3|201594.3|201736|201586|36
1632148120000|2021-09-20 14:28:40|201735.6|201585.6|201738.3|201588.3|201740.6|201590.6|201735.6|201585.6|32
1632148130000|2021-09-20 14:28:50|201739|201589|201789.4|201639.4|201791.2|201671.7|201712.7|201589|38
1632148140000|2021-09-20 14:29:00|201789.5|201639.5|201793.9|201643.9|201819.8|201699.1|201745.7|201639.5|34
1632148150000|2021-09-20 14:29:10|201794.2|201644.2|201787.6|201637.6|201794.9|201644.9|201787.6|201637.6|27
1632148160000|2021-09-20 14:29:20|201787.5|201637.5|201805.6|201655.6|201807|201694.6|201744.6|201637.5|35
1632148170000|2021-09-20 14:29:30|201806|201656|201784.4|201634.4|201818.7|201692.6|201742.6|201634.4|35
1632148180000|2021-09-20 14:29:40|201785.2|201635.2|201791.2|201641.2|201794.6|201644.6|201782.7|201632.7|31
1632148190000|2021-09-20 14:29:50|201791.5|201641.5|201752.3|201602.3|201792.4|201642.4|201747|201597|39
1632148200000|2021-09-20 14:30:00|201751.9|201601.9|201772.1|201622.1|201786.5|201636.5|201751.9|201601.9|39
1632148210000|2021-09-20 14:30:10|201773.1|201623.1|201773.7|201623.7|201779.4|201629.4|201766.5|201616.5|40
1632148220000|2021-09-20 14:30:20|201775.4|201625.4|201766.8|201616.8|201777|201627|201765.8|201615.8|36
1632148230000|2021-09-20 14:30:30|201768.3|201618.3|201734|201584|201774.1|201644.6|201694.6|201580.6|38
1632148240000|2021-09-20 14:30:40|201728.6|201578.6|201715.6|201565.6|201728.6|201615.5|201665.5|201564.9|35
1632148250000|2021-09-20 14:30:50|201716.1|201566.1|201719.8|201569.8|201720.7|201570.7|201709.4|201559.4|40
1632148260000|2021-09-20 14:31:00|201723|201573|201744.3|201594.3|201767.4|201617.4|201723|201573|36
1632148270000|2021-09-20 14:31:10|201740|201590|201729.1|201579.1|201767.7|201617.7|201725.9|201575.9|39
1632148280000|2021-09-20 14:31:20|201730.8|201580.8|201729.6|201579.6|201740.2|201643.1|201690.5|201570.4|35
1632148290000|2021-09-20 14:31:30|201724.7|201574.7|201712.7|201662.7|201760.4|201662.7|201698.9|201567.9|34
1632148300000|2021-09-20 14:31:40|201712.6|201662.6|201715.9|201665.9|201719.3|201669.3|201702.8|201652.8|36
1632148310000|2021-09-20 14:31:50|201710.3|201660.3|201720.7|201670.7|201720.7|201670.7|201710.3|201660.3|30
1632148320000|2021-09-20 14:32:00|201720.1|201670.1|201780.3|201630.3|201795.1|201692.8|201720.1|201630.3|37
1632148330000|2021-09-20 14:32:10|201779.8|201629.8|201796.2|201646.2|201796.2|201646.2|201771.1|201621.1|32
1632148340000|2021-09-20 14:32:20|201782.3|201632.3|201771.3|201621.3|201783.7|201633.7|201765.1|201615.1|37
1632148350000|2021-09-20 14:32:30|201775.3|201625.3|201781.2|201631.2|201795.5|201645.5|201765.2|201615.2|36
1632148360000|2021-09-20 14:32:40|201777.4|201627.4|201808.4|201658.4|201812.8|201662.8|201777.4|201627.4|35
1632148370000|2021-09-20 14:32:50|201806|201656|201750.7|201600.7|201806|201656|201747.8|201597.8|38
1632148380000|2021-09-20 14:33:00|201762.8|201612.8|201809.8|201659.8|201814.6|201710.4|201759.6|201609.6|39
1632148390000|2021-09-20 14:33:10|201812.2|201662.2|201830|201680|201830|201720.2|201770.2|201650|40
1632148400000|2021-09-20 14:33:20|201829.4|201679.4|201828.5|201678.5|201831.2|201681.2|201825.2|201675.2|34
1632148410000|2021-09-20 14:33:30|201828.9|201678.9|201842.8|201692.8|201845.1|201695.1|201827.4|201677.4|37
1632148420000|2021-09-20 14:33:40|201842.2|201692.2|201841|201691|201854.9|201704.9|201838.5|201688.5|36
1632148430000|2021-09-20 14:33:50|201841.8|201691.8|201841.9|201691.9|201855.7|201705.7|201840.6|201690.6|37
1632148440000|2021-09-20 14:34:00|201839.2|201689.2|201813.5|201663.5|201839.2|201689.2|201804.8|201654.8|37
1632148450000|2021-09-20 14:34:10|201813.4|201663.4|201815.2|201665.2|201829.1|201679.1|201809.7|201659.7|38
1632148460000|2021-09-20 14:34:20|201816.7|201666.7|201776.1|201626.1|201816.7|201666.7|201776.1|201626.1|34
1632148470000|2021-09-20 14:34:30|201774.4|201624.4|201738.9|201588.9|201776.1|201626.1|201738.9|201588.9|39
1632148480000|2021-09-20 14:34:40|201740|201590|201769.2|201619.2|201770|201620|201736|201586|37
1632148490000|2021-09-20 14:34:50|201769.6|201619.6|201747|201597|201773.2|201623.2|201743.6|201593.6|40
1632148500000|2021-09-20 14:35:00|201746.3|201596.3|201747.3|201597.3|201749.6|201599.6|201743.7|201593.7|31
1632148510000|2021-09-20 14:35:10|201746|201596|201758.2|201608.2|201789.6|201639.6|201741|201591|38
1632148520000|2021-09-20 14:35:20|201760.8|201610.8|201780.1|201630.1|201781.8|201631.8|201760|201610|38
1632148530000|2021-09-20 14:35:30|201779.9|201629.9|201758|201608|201779.9|201629.9|201748.1|201598.1|37
1632148540000|2021-09-20 14:35:40|201758.3|201608.3|201784.8|201634.8|201785.3|201635.3|201745.5|201595.5|33
1632148550000|2021-09-20 14:35:50|201783|201633|201783.8|201633.8|201802.5|201652.5|201772.4|201622.4|33
1632148560000|2021-09-20 14:36:00|201782.5|201632.5|201741.2|201591.2|201782.5|201632.5|201740.7|201590.7|39
1632148570000|2021-09-20 14:36:10|201749.9|201599.9|201784.2|201634.2|201787.2|201637.2|201744.9|201594.9|33
1632148580000|2021-09-20 14:36:20|201783.3|201633.3|201793.5|201643.5|201795.6|201645.6|201751.9|201601.9|31
1632148590000|2021-09-20 14:36:30|201793.4|201643.4|201752.4|201602.4|201793.4|201643.4|201750|201600|34
1632148600000|2021-09-20 14:36:40|201751.7|201601.7|201751.1|201601.1|201763.9|201662.2|201712.2|201591.6|32
1632148610000|2021-09-20 14:36:50|201750.8|201600.8|201754.5|201604.5|201768.6|201662.5|201712.5|201599.2|32
1632148620000|2021-09-20 14:37:00|201714.7|201664.7|201755.8|201605.8|201766.7|201664.7|201706.9|201605.8|30
1632148630000|2021-09-20 14:37:10|201756|201606|201760.2|201610.2|201770.2|201668|201715.6|201604.6|27
1632148640000|2021-09-20 14:37:20|201759.2|201609.2|201759.3|201609.3|201771.4|201621.4|201750.7|201600.7|32
1632148650000|2021-09-20 14:37:30|201762.3|201612.3|201763.6|201613.6|201765.5|201615.5|201760.4|201610.4|39
1632148660000|2021-09-20 14:37:40|201764.4|201614.4|201805.8|201655.8|201813.1|201663.1|201764.4|201614.4|39
1632148670000|2021-09-20 14:37:50|201805.9|201655.9|201809.8|201659.8|201815.3|201665.3|201805.9|201655.9|33
1632148680000|2021-09-20 14:38:00|201810|201660|201802.1|201652.1|201813.5|201663.5|201793.8|201643.8|32
1632148690000|2021-09-20 14:38:10|201802.6|201652.6|201797.1|201647.1|201809|201659|201790.4|201640.4|27
1632148700000|2021-09-20 14:38:20|201794.4|201644.4|201767.2|201617.2|201808|201687.8|201737.6|201616.6|36
1632148710000|2021-09-20 14:38:30|201766|201616|201773|201623|201775.6|201625.6|201766|201616|32
1632148720000|2021-09-20 14:38:40|201772.8|201622.8|201769.7|201619.7|201774.3|201624.3|201767|201617|31
1632148730000|2021-09-20 14:38:50|201769.8|201619.8|201773.3|201623.3|201774.2|201624.2|201769.8|201619.8|32
1632148740000|2021-09-20 14:39:00|201774|201624|201773.4|201623.4|201777.9|201627.9|201773.4|201623.4|27
1632148750000|2021-09-20 14:39:10|201774.9|201624.9|201774.6|201624.6|201775.5|201625.5|201773|201623|28
1632148760000|2021-09-20 14:39:20|201774.3|201624.3|201775.4|201625.4|201776.6|201626.6|201773.2|201623.2|26
1632148770000|2021-09-20 14:39:30|201775.7|201625.7|201772.7|201622.7|201775.7|201625.7|201772.1|201622.1|22
1632148780000|2021-09-20 14:39:40|201773|201623|201773.3|201623.3|201775.6|201625.6|201766.6|201616.6|30
1632148790000|2021-09-20 14:39:50|201769.7|201619.7|201768.1|201618.1|201774.9|201624.9|201766.8|201616.8|30
1632148800000|2021-09-20 14:40:00|201768.3|201618.3|201777.6|201627.6|201778.6|201628.6|201766|201616|37
1632148810000|2021-09-20 14:40:10|201777.5|201627.5|201776.8|201626.8|201786.2|201636.2|201774.9|201624.9|38
1632148820000|2021-09-20 14:40:20|201778.3|201628.3|201751.2|201601.2|201779.5|201629.5|201747.8|201597.8|34
1632148830000|2021-09-20 14:40:30|201749|201599|201745.2|201595.2|201752.3|201646.7|201696.7|201572.4|37
1632148840000|2021-09-20 14:40:40|201743.6|201593.6|201733.7|201583.7|201744|201646.6|201694.1|201581|32
1632148850000|2021-09-20 14:40:50|201733.3|201583.3|201734.8|201584.8|201736.4|201586.4|201732.4|201582.4|22
1632148860000|2021-09-20 14:41:00|201735.9|201585.9|201735.5|201585.5|201735.9|201585.9|201734.3|201584.3|26
1632148870000|2021-09-20 14:41:10|201735.7|201585.7|201747.9|201597.9|201749.3|201599.3|201732.7|201582.7|24
1632148880000|2021-09-20 14:41:20|201748.8|201598.8|201767.6|201617.6|201768.4|201618.4|201748.8|201598.8|37
1632148890000|2021-09-20 14:41:30|201767.4|201617.4|201766.5|201616.5|201771.3|201621.3|201764.3|201614.3|31
1632148900000|2021-09-20 14:41:40|201762.5|201612.5|201780.6|201630.6|201783.4|201633.4|201762.4|201612.4|35
1632148910000|2021-09-20 14:41:50|201777.9|201627.9|201779.2|201629.2|201781.3|201631.3|201763.9|201613.9|32
1632148920000|2021-09-20 14:42:00|201779|201629|201767.3|201617.3|201779.7|201629.7|201761.6|201611.6|37
1632148930000|2021-09-20 14:42:10|201766.9|201616.9|201733.5|201583.5|201767.7|201617.7|201732.5|201582.5|33
1632148940000|2021-09-20 14:42:20|201732.9|201582.9|201734.8|201584.8|201739.9|201589.9|201732.3|201582.3|32
1632148950000|2021-09-20 14:42:30|201733.2|201583.2|201733.6|201583.6|201736|201586|201729.4|201579.4|36
1632148960000|2021-09-20 14:42:40|201732.5|201582.5|201751.6|201601.6|201751.6|201601.6|201731.8|201581.8|35
1632148970000|2021-09-20 14:42:50|201753.2|201603.2|201747.1|201597.1|201753.2|201603.2|201735.3|201585.3|34
1632148980000|2021-09-20 14:43:00|201744.2|201594.2|201736.7|201586.7|201746.6|201596.6|201734.3|201584.3|31
1632148990000|2021-09-20 14:43:10|201737.2|201587.2|201740.7|201590.7|201741.9|201591.9|201735.9|201585.9|32
1632149000000|2021-09-20 14:43:20|201740.4|201590.4|201740.1|201590.1|201743.8|201593.8|201739.4|201589.4|28
1632149010000|2021-09-20 14:43:30|201741.6|201591.6|201729.8|201579.8|201744.6|201594.6|201728.3|201578.3|31
1632149020000|2021-09-20 14:43:40|201730.1|201580.1|201725.6|201575.6|201734.1|201584.1|201725.2|201575.2|28
1632149030000|2021-09-20 14:43:50|201725.5|201575.5|201764|201614|201764|201614|201725.5|201575.5|36
1632149040000|2021-09-20 14:44:00|201762.8|201612.8|201763.7|201613.7|201766.4|201616.4|201760.3|201610.3|37
1632149050000|2021-09-20 14:44:10|201763.3|201613.3|201768.1|201618.1|201769.3|201619.3|201762.4|201612.4|22
1632149060000|2021-09-20 14:44:20|201768|201618|201766.2|201616.2|201769|201619|201765.6|201615.6|32
1632149070000|2021-09-20 14:44:30|201768.2|201618.2|201768.2|201618.2|201769.9|201619.9|201765.5|201615.5|29
1632149080000|2021-09-20 14:44:40|201768.1|201618.1|201766.9|201616.9|201770.6|201620.6|201763.6|201613.6|29
1632149090000|2021-09-20 14:44:50|201766.1|201616.1|201776.3|201626.3|201781.8|201631.8|201766.1|201616.1|34
1632149100000|2021-09-20 14:45:00|201776.6|201626.6|201764.7|201614.7|201778.6|201628.6|201764.7|201614.7|38
1632149110000|2021-09-20 14:45:10|201768.8|201618.8|201764.8|201614.8|201768.8|201618.8|201756.8|201606.8|33
1632149120000|2021-09-20 14:45:20|201763.2|201613.2|201708.6|201658.6|201765.4|201658.6|201708.3|201606.6|31
1632149130000|2021-09-20 14:45:30|201756.9|201606.9|201774.8|201624.8|201776.4|201626.4|201756.5|201606.5|30
1632149140000|2021-09-20 14:45:40|201775.5|201625.5|201773.2|201623.2|201781|201631|201770|201620|38
1632149150000|2021-09-20 14:45:50|201773.5|201623.5|201787.1|201637.1|201787.1|201637.1|201771.9|201621.9|29
1632149160000|2021-09-20 14:46:00|201788.2|201638.2|201786.3|201636.3|201788.2|201638.2|201771.8|201621.8|37
1632149170000|2021-09-20 14:46:10|201785.4|201635.4|201799.4|201649.4|201804.7|201654.7|201785.4|201635.4|34
1632149180000|2021-09-20 14:46:20|201799.3|201649.3|201799.3|201649.3|201800.8|201650.8|201797.2|201647.2|29
1632149190000|2021-09-20 14:46:30|201798.4|201648.4|201804.2|201654.2|201804.2|201654.2|201794.8|201644.8|27
1632149200000|2021-09-20 14:46:40|201803.4|201653.4|201827.2|201677.2|201834.9|201684.9|201803.4|201653.4|36
1632149210000|2021-09-20 14:46:50|201827.5|201677.5|201813.9|201663.9|201833.1|201683.1|201808.7|201658.7|37
1632149220000|2021-09-20 14:47:00|201815.8|201665.8|201793.4|201643.4|201815.8|201665.8|201791.3|201641.3|36
1632149230000|2021-09-20 14:47:10|201791.6|201641.6|201802.4|201652.4|201802.4|201652.4|201789.6|201639.6|35
1632149240000|2021-09-20 14:47:20|201802.3|201652.3|201765.1|201615.1|201805|201655|201765.1|201615.1|34
1632149250000|2021-09-20 14:47:30|201765.4|201615.4|201784|201634|201786.9|201636.9|201762.8|201612.8|35
1632149260000|2021-09-20 14:47:40|201784.6|201634.6|201802.7|201652.7|201807.9|201657.9|201783.5|201633.5|32
1632149270000|2021-09-20 14:47:50|201802.6|201652.6|201831.1|201681.1|201831.6|201681.6|201800.4|201650.4|34
1632149280000|2021-09-20 14:48:00|201827.6|201677.6|201847.1|201697.1|201851.6|201701.6|201809.9|201659.9|35
1632149290000|2021-09-20 14:48:10|201848|201698|201842.4|201692.4|201849.9|201699.9|201839.8|201689.8|29
1632149300000|2021-09-20 14:48:20|201842.2|201692.2|201842.3|201692.3|201852.3|201702.3|201839.2|201689.2|34
1632149310000|2021-09-20 14:48:30|201840.7|201690.7|201813.3|201663.3|201854.2|201704.2|201813.3|201663.3|32
1632149320000|2021-09-20 14:48:40|201815.4|201665.4|201764.7|201614.7|201815.4|201665.4|201761.8|201611.8|37
1632149330000|2021-09-20 14:48:50|201762.6|201612.6|201779.3|201629.3|201781.6|201631.6|201732.2|201582.2|39
1632149340000|2021-09-20 14:49:00|201779.1|201629.1|201773.2|201623.2|201781.2|201677.4|201727.4|201620.3|36
1632149350000|2021-09-20 14:49:10|201773.1|201623.1|201742.3|201592.3|201773.1|201623.1|201730.6|201580.6|37
1632149360000|2021-09-20 14:49:20|201741.5|201591.5|201764.9|201614.9|201764.9|201614.9|201724.6|201574.6|38
1632149370000|2021-09-20 14:49:30|201766.2|201616.2|201760.7|201610.7|201776.9|201626.9|201760.4|201610.4|37
1632149380000|2021-09-20 14:49:40|201766.3|201616.3|201766.6|201616.6|201766.6|201616.6|201750.2|201600.2|34
1632149390000|2021-09-20 14:49:50|201764.9|201614.9|201763.5|201613.5|201770.1|201620.1|201755.7|201605.7|36
1632149400000|2021-09-20 14:50:00|201765.9|201615.9|201767.2|201617.2|201772.4|201622.4|201758|201608|37
1632149410000|2021-09-20 14:50:10|201769.9|201619.9|201785.2|201635.2|201785.8|201635.8|201764.3|201614.3|37
1632149420000|2021-09-20 14:50:20|201784.2|201634.2|201797.1|201647.1|201800.7|201650.7|201775.9|201625.9|38
1632149430000|2021-09-20 14:50:30|201790.5|201640.5|201812.6|201662.6|201812.6|201662.6|201785.6|201635.6|39
1632149440000|2021-09-20 14:50:40|201814.2|201664.2|201798.3|201648.3|201817.2|201667.2|201797|201647|35
1632149450000|2021-09-20 14:50:50|201798.7|201648.7|201802.8|201652.8|201809.3|201659.3|201798.7|201648.7|35
1632149460000|2021-09-20 14:51:00|201802.2|201652.2|201811.6|201661.6|201813.7|201663.7|201799|201649|36
1632149470000|2021-09-20 14:51:10|201810.3|201660.3|201802.6|201652.6|201816.7|201666.7|201802.6|201652.6|32
1632149480000|2021-09-20 14:51:20|201803.9|201653.9|201809.1|201659.1|201809.2|201659.2|201803.1|201653.1|30
1632149490000|2021-09-20 14:51:30|201809.5|201659.5|201805.8|201655.8|201810.5|201660.5|201803.6|201653.6|30
1632149500000|2021-09-20 14:51:40|201805.9|201655.9|201806.9|201656.9|201811.1|201661.1|201802.5|201652.5|28
1632149510000|2021-09-20 14:51:50|201807|201657|201810.7|201660.7|201811.1|201661.1|201806.9|201656.9|24
1632149520000|2021-09-20 14:52:00|201809.9|201659.9|201804.4|201654.4|201810.4|201660.4|201804.4|201654.4|30
1632149530000|2021-09-20 14:52:10|201805.1|201655.1|201813.8|201663.8|201816.5|201666.5|201792|201642|36
1632149540000|2021-09-20 14:52:20|201814|201664|201810.7|201660.7|201814|201664|201810.2|201660.2|30
1632149550000|2021-09-20 14:52:30|201810.4|201660.4|201788.3|201638.3|201821.4|201671.4|201784|201634|31
1632149560000|2021-09-20 14:52:40|201788.6|201638.6|201785.3|201635.3|201789.4|201639.4|201778.2|201628.2|27
1632149570000|2021-09-20 14:52:50|201783.3|201633.3|201767.3|201617.3|201783.8|201633.8|201766.5|201616.5|27
1632149580000|2021-09-20 14:53:00|201767.5|201617.5|201739.2|201589.2|201769.9|201619.9|201733.3|201583.3|32
1632149590000|2021-09-20 14:53:10|201738.3|201588.3|201729.9|201579.9|201743.3|201593.3|201727.2|201577.2|35
1632149600000|2021-09-20 14:53:20|201731.5|201581.5|201737.8|201587.8|201739.6|201589.6|201729.1|201579.1|35
1632149610000|2021-09-20 14:53:30|201736.3|201586.3|201730.3|201580.3|201746|201596|201729.1|201579.1|39
1632149620000|2021-09-20 14:53:40|201728.6|201578.6|201727.3|201577.3|201729.2|201624.5|201673|201569.6|33
1632149630000|2021-09-20 14:53:50|201726.3|201576.3|201730|201580|201733.2|201583.2|201726.3|201576.3|35
1632149640000|2021-09-20 14:54:00|201729.9|201579.9|201735.5|201585.5|201736.5|201586.5|201725.3|201575.3|33
1632149650000|2021-09-20 14:54:10|201735|201585|201783.2|201633.2|201785.4|201644.2|201694.2|201585|38
1632149660000|2021-09-20 14:54:20|201783|201633|201784.3|201634.3|201784.3|201634.3|201780.2|201630.2|28
1632149670000|2021-09-20 14:54:30|201785.2|201635.2|201777|201627|201788.8|201638.8|201765.2|201615.2|36
1632149680000|2021-09-20 14:54:40|201778.1|201628.1|201778.6|201628.6|201785.1|201635.1|201777.3|201627.3|31
1632149690000|2021-09-20 14:54:50|201778|201628|201772.9|201622.9|201778.6|201628.6|201767.6|201617.6|26
1632149700000|2021-09-20 14:55:00|201778.3|201628.3|201772.1|201622.1|201785.2|201635.2|201770.1|201620.1|33
1632149710000|2021-09-20 14:55:10|201768.6|201618.6|201773.3|201623.3|201775.6|201625.6|201768.6|201618.6|22
1632149720000|2021-09-20 14:55:20|201773.2|201623.2|201776.5|201626.5|201777.8|201627.8|201773.2|201623.2|34
1632149730000|2021-09-20 14:55:30|201777.1|201627.1|201779.1|201629.1|201780.1|201630.1|201774.7|201624.7|27
1632149740000|2021-09-20 14:55:40|201779.5|201629.5|201787.5|201637.5|201787.5|201637.5|201774.5|201624.5|36
1632149750000|2021-09-20 14:55:50|201786.3|201636.3|201820.8|201670.8|201822.1|201672.1|201786.3|201636.3|34
1632149760000|2021-09-20 14:56:00|201818.6|201668.6|201818|201668|201819.9|201669.9|201806.3|201656.3|38
1632149770000|2021-09-20 14:56:10|201817.5|201667.5|201821.1|201671.1|201823.1|201673.1|201811.8|201661.8|32
1632149780000|2021-09-20 14:56:20|201821.4|201671.4|201855|201705|201855.1|201705.1|201820.6|201670.6|34
1632149790000|2021-09-20 14:56:30|201855.4|201705.4|201859.8|201709.8|201861.5|201711.5|201851.8|201701.8|29
1632149800000|2021-09-20 14:56:40|201859.6|201709.6|201859.7|201709.7|201867.6|201717.6|201853.5|201703.5|34
1632149810000|2021-09-20 14:56:50|201859.8|201709.8|201888.9|201738.9|201894.8|201744.8|201859.3|201709.3|31
1632149820000|2021-09-20 14:57:00|201889|201739|201889.5|201739.5|201889.8|201739.8|201884.2|201734.2|29
1632149830000|2021-09-20 14:57:10|201888.9|201738.9|201888.5|201738.5|201889.3|201739.3|201884.9|201734.9|27
1632149840000|2021-09-20 14:57:20|201886.6|201736.6|201890.9|201740.9|201892.1|201742.1|201885.4|201735.4|29
1632149850000|2021-09-20 14:57:30|201893.7|201743.7|201906.9|201756.9|201912.9|201802|201852|201743.7|28
1632149860000|2021-09-20 14:57:40|201907|201757|201937.9|201787.9|201940.6|201790.6|201906.6|201756.6|35
1632149870000|2021-09-20 14:57:50|201888.3|201838.3|201953.1|201803.1|201954.7|201838.3|201888.3|201796.7|36
1632149880000|2021-09-20 14:58:00|201953.6|201803.6|201907.8|201857.8|201957.8|201858.6|201895|201785.3|32
1632149890000|2021-09-20 14:58:10|201907.6|201857.6|201967.5|201817.5|201967.5|201860.4|201906.2|201811.3|30
1632149900000|2021-09-20 14:58:20|201967.6|201817.6|201963.6|201813.6|201969.6|201845.5|201895.5|201798.3|37
1632149910000|2021-09-20 14:58:30|201964.6|201814.6|201967.3|201817.3|201976.3|201826.3|201963.3|201813.3|36
1632149920000|2021-09-20 14:58:40|201965.3|201815.3|201953.2|201803.2|201965.3|201815.3|201932.3|201782.3|36
1632149930000|2021-09-20 14:58:50|201953.1|201803.1|201949|201799|201953.6|201803.6|201934.8|201784.8|36
1632149940000|2021-09-20 14:59:00|201951.7|201801.7|201924.3|201774.3|201967.7|201817.7|201923.3|201773.3|39
1632149950000|2021-09-20 14:59:10|201924.8|201774.8|201931.9|201781.9|201932.9|201782.9|201923.6|201773.6|33
1632149960000|2021-09-20 14:59:20|201932|201782|201952.9|201802.9|201956.4|201806.4|201929.6|201779.6|36
1632149970000|2021-09-20 14:59:30|201952.3|201802.3|201936.8|201786.8|201959|201809|201923|201773|38
1632149980000|2021-09-20 14:59:40|201937.2|201787.2|201945.6|201795.6|201957.6|201807.6|201937|201787|38
1632149990000|2021-09-20 14:59:50|201943.9|201793.9|201936.5|201786.5|201943.9|201793.9|201935.8|201785.8|33
1632150000000|2021-09-20 15:00:00|201938.1|201788.1|201910.4|201760.4|201938.7|201788.7|201906.7|201756.7|40
1632150010000|2021-09-20 15:00:10|201910.9|201760.9|201915.2|201765.2|201924.1|201821.2|201871.2|201760.2|36
1632150020000|2021-09-20 15:00:20|201917.3|201767.3|201929.6|201779.6|201932.8|201782.8|201915.5|201765.5|37
1632150030000|2021-09-20 15:00:30|201930|201780|201950.3|201800.3|201954.4|201804.4|201926.6|201776.6|39
1632150040000|2021-09-20 15:00:40|201950|201800|201957.3|201807.3|201959.9|201809.9|201948.3|201798.3|39
1632150050000|2021-09-20 15:00:50|201956.7|201806.7|201963.4|201813.4|201967.8|201866.5|201911.8|201804.1|39
1632150060000|2021-09-20 15:01:00|201965.4|201815.4|201968.8|201818.8|201971.3|201866.4|201916.4|201807.9|34
1632150070000|2021-09-20 15:01:10|201969.1|201819.1|201991.5|201841.5|201991.5|201879.8|201918.9|201818.8|36
1632150080000|2021-09-20 15:01:20|201991.2|201841.2|201992.5|201842.5|201997.6|201896.2|201939.2|201839.9|38
1632150090000|2021-09-20 15:01:30|201945.7|201895.7|201999.2|201849.2|202005.9|201898.4|201945.7|201845.8|35
1632150100000|2021-09-20 15:01:40|202000.5|201850.5|202025.7|201875.7|202030.9|201880.9|202000.5|201850.5|36
1632150110000|2021-09-20 15:01:50|202024.7|201874.7|202044|201894|202045.6|201942.6|201991|201874.7|37
1632150120000|2021-09-20 15:02:00|202043.7|201893.7|202047.3|201897.3|202047.5|201945.1|201994.8|201879.9|27
1632150130000|2021-09-20 15:02:10|202046.5|201896.5|202042.8|201892.8|202048|201898|202040|201890|31
1632150140000|2021-09-20 15:02:20|202044|201894|202041.6|201891.6|202047.7|201947.3|201991.9|201891.4|35
1632150150000|2021-09-20 15:02:30|202059.2|201909.2|202052.3|201902.3|202066.7|201916.7|202052.3|201902.3|36
1632150160000|2021-09-20 15:02:40|202054.1|201904.1|202079.4|201929.4|202079.4|201960.6|202010.6|201903.9|31
1632150170000|2021-09-20 15:02:50|202081.5|201931.5|202074.2|201924.2|202084.4|201934.4|202066.8|201916.8|37
1632150180000|2021-09-20 15:03:00|202075.7|201925.7|202078.2|201928.2|202080.9|201981.3|202025.4|201925.7|35
1632150190000|2021-09-20 15:03:10|202078.5|201928.5|202078.4|201928.4|202081.6|201931.6|202076.5|201926.5|32
1632150200000|2021-09-20 15:03:20|202078|201928|202039.1|201889.1|202083|201933|202037.4|201887.4|38
1632150210000|2021-09-20 15:03:30|202035.8|201885.8|202035.9|201885.9|202039.2|201889.2|202035.1|201885.1|35
1632150220000|2021-09-20 15:03:40|202036.2|201886.2|202031.4|201881.4|202036.9|201886.9|202028.5|201878.5|30
1632150230000|2021-09-20 15:03:50|202033.9|201883.9|202024.8|201874.8|202034|201884|202023.4|201873.4|37
1632150240000|2021-09-20 15:04:00|202022.6|201872.6|201989.4|201839.4|202024.8|201874.8|201983.4|201833.4|35
1632150250000|2021-09-20 15:04:10|201988.1|201838.1|201956.4|201806.4|201989.3|201839.3|201952.9|201802.9|31
1632150260000|2021-09-20 15:04:20|201955.2|201805.2|201898.5|201748.5|201956.3|201806.3|201896.7|201746.7|30
1632150270000|2021-09-20 15:04:30|201896.9|201746.9|201866.9|201716.9|201899.6|201749.6|201866.9|201716.9|35
1632150280000|2021-09-20 15:04:40|201869.9|201719.9|201866|201716|201869.9|201719.9|201863.4|201713.4|30
1632150290000|2021-09-20 15:04:50|201865.8|201715.8|201864.7|201714.7|201865.8|201715.8|201862.5|201712.5|28
1632150300000|2021-09-20 15:05:00|201864.5|201714.5|201858.5|201708.5|201882.2|201732.2|201858.4|201708.4|29
1632150310000|2021-09-20 15:05:10|201860.6|201710.6|201849.6|201699.6|201862.1|201712.1|201849.6|201699.6|23
1632150320000|2021-09-20 15:05:20|201833.6|201683.6|201816.6|201666.6|201836.2|201686.2|201816.4|201666.4|32
1632150330000|2021-09-20 15:05:30|201807.4|201657.4|201806|201656|201809.3|201659.3|201804.6|201654.6|30
1632150340000|2021-09-20 15:05:40|201805.9|201655.9|201777.9|201627.9|201824.9|201674.9|201772.4|201622.4|33
1632150350000|2021-09-20 15:05:50|201777.7|201627.7|201782.8|201632.8|201783.7|201633.7|201776.2|201626.2|31
1632150360000|2021-09-20 15:06:00|201783.1|201633.1|201814|201664|201844.6|201694.6|201783.1|201633.1|37
1632150370000|2021-09-20 15:06:10|201813.8|201663.8|201822.1|201672.1|201822.1|201672.1|201812.1|201662.1|34
1632150380000|2021-09-20 15:06:20|201821.8|201671.8|201828.6|201678.6|201828.9|201729|201776.6|201670.8|30
1632150390000|2021-09-20 15:06:30|201830.8|201680.8|201858.2|201708.2|201858.6|201736.2|201786.2|201677.3|29
1632150400000|2021-09-20 15:06:40|201860.7|201710.7|201858.7|201708.7|201865.4|201715.4|201857.8|201707.8|25
1632150410000|2021-09-20 15:06:50|201861.5|201711.5|201863.4|201713.4|201863.4|201713.4|201859.4|201709.4|28
1632150420000|2021-09-20 15:07:00|201863.5|201713.5|201851.7|201701.7|201863.5|201713.5|201839.9|201689.9|33
1632150430000|2021-09-20 15:07:10|201851.9|201701.9|201856.9|201706.9|201857.6|201707.6|201851.1|201701.1|28
1632150440000|2021-09-20 15:07:20|201856.7|201706.7|201830.5|201680.5|201858.3|201708.3|201826|201676|32
1632150450000|2021-09-20 15:07:30|201830.6|201680.6|201861.1|201711.1|201861.9|201711.9|201830.5|201680.5|33
1632150460000|2021-09-20 15:07:40|201861.8|201711.8|201832.6|201682.6|201863.6|201713.6|201829.3|201679.3|30
1632150470000|2021-09-20 15:07:50|201833.2|201683.2|201815.9|201665.9|201833.2|201683.2|201815.9|201665.9|34
1632150480000|2021-09-20 15:08:00|201817.2|201667.2|201829.4|201679.4|201833|201683|201817.2|201667.2|29
1632150490000|2021-09-20 15:08:10|201829.9|201679.9|201811.8|201661.8|201830.5|201680.5|201809.1|201659.1|37
1632150500000|2021-09-20 15:08:20|201810.9|201660.9|201812.5|201662.5|201815.4|201665.4|201807.1|201657.1|34
1632150510000|2021-09-20 15:08:30|201812.3|201662.3|201819.7|201669.7|201827.9|201677.9|201811.4|201661.4|33
1632150520000|2021-09-20 15:08:40|201819.4|201669.4|201821.7|201671.7|201823.1|201673.1|201805.9|201655.9|32
1632150530000|2021-09-20 15:08:50|201822.9|201672.9|201831.1|201681.1|201831.1|201681.1|201817.2|201667.2|29
1632150540000|2021-09-20 15:09:00|201830.1|201680.1|201848.3|201698.3|201860.8|201710.8|201830.1|201680.1|36
1632150550000|2021-09-20 15:09:10|201847.7|201697.7|201855.6|201705.6|201855.8|201705.8|201847.7|201697.7|29
1632150560000|2021-09-20 15:09:20|201856.3|201706.3|201860.9|201710.9|201861.6|201711.6|201855.1|201705.1|26
1632150570000|2021-09-20 15:09:30|201860.3|201710.3|201855|201705|201860.3|201710.3|201854.8|201704.8|27
1632150580000|2021-09-20 15:09:40|201854.6|201704.6|201857.7|201707.7|201861.2|201711.2|201851.4|201701.4|25
1632150590000|2021-09-20 15:09:50|201858.2|201708.2|201870.1|201720.1|201873.9|201723.9|201856.7|201706.7|22
1632150600000|2021-09-20 15:10:00|201870.7|201720.7|201887.2|201737.2|201888.8|201738.8|201866.2|201716.2|34
1632150610000|2021-09-20 15:10:10|201888.2|201738.2|201887|201737|201896.4|201746.4|201886.7|201736.7|30
1632150620000|2021-09-20 15:10:20|201887.2|201737.2|201881.4|201731.4|201889.6|201739.6|201870|201720|39
1632150630000|2021-09-20 15:10:30|201879.9|201729.9|201859.8|201709.8|201879.9|201729.9|201859.8|201709.8|33
1632150640000|2021-09-20 15:10:40|201860.3|201710.3|201889.5|201739.5|201889.9|201739.9|201858.1|201708.1|32
1632150650000|2021-09-20 15:10:50|201879.9|201729.9|201889.2|201739.2|201890.1|201740.1|201879.3|201729.3|24
1632150660000|2021-09-20 15:11:00|201890.3|201740.3|201889.4|201739.4|201891.1|201741.1|201888.9|201738.9|26
1632150670000|2021-09-20 15:11:10|201889.6|201739.6|201851.2|201701.2|201891.6|201741.6|201847.6|201697.6|37
1632150680000|2021-09-20 15:11:20|201851|201701|201856.6|201706.6|201856.6|201706.6|201850.4|201700.4|23
1632150690000|2021-09-20 15:11:30|201856.2|201706.2|201850.7|201700.7|201856.3|201706.3|201845.6|201695.6|27
1632150700000|2021-09-20 15:11:40|201851.1|201701.1|201853.8|201703.8|201855.1|201705.1|201850.7|201700.7|30
1632150710000|2021-09-20 15:11:50|201853.3|201703.3|201852.2|201702.2|201853.8|201703.8|201850.9|201700.9|34
1632150720000|2021-09-20 15:12:00|201853.9|201703.9|201853.9|201703.9|201862.5|201712.5|201852.4|201702.4|33
1632150730000|2021-09-20 15:12:10|201853.5|201703.5|201834.7|201684.7|201854.1|201727.9|201777.9|201673.9|31
1632150740000|2021-09-20 15:12:20|201849.4|201699.4|201854.3|201704.3|201854.9|201704.9|201846.8|201696.8|31
1632150750000|2021-09-20 15:12:30|201855.8|201705.8|201855.4|201705.4|201857|201707|201850.5|201700.5|25
1632150760000|2021-09-20 15:12:40|201852.7|201702.7|201814.9|201664.9|201852.7|201702.7|201812.2|201662.2|32
1632150770000|2021-09-20 15:12:50|201814.4|201664.4|201780.5|201630.5|201815.3|201665.3|201780.5|201630.5|26
1632150780000|2021-09-20 15:13:00|201781.2|201631.2|201773.4|201623.4|201784.6|201683.1|201733.1|201623.4|36
1632150790000|2021-09-20 15:13:10|201773.5|201623.5|201801.3|201651.3|201802.2|201652.2|201770.8|201620.8|34
1632150800000|2021-09-20 15:13:20|201798.7|201648.7|201771.4|201621.4|201800.5|201650.5|201770.6|201620.6|36
1632150810000|2021-09-20 15:13:30|201770.3|201620.3|201719.5|201669.5|201778.4|201669.5|201715.7|201619.4|31
1632150820000|2021-09-20 15:13:40|201716.9|201666.9|201767.2|201617.2|201770.9|201667.5|201716.9|201613.1|33
1632150830000|2021-09-20 15:13:50|201767|201617|201770.4|201620.4|201773.4|201623.4|201763.4|201613.4|35
1632150840000|2021-09-20 15:14:00|201770|201620|201737.5|201587.5|201770|201620|201736.3|201586.3|32
1632150850000|2021-09-20 15:14:10|201737.1|201587.1|201736.1|201586.1|201740.5|201590.5|201736.1|201586.1|24
1632150860000|2021-09-20 15:14:20|201735.9|201585.9|201759.7|201609.7|201763.4|201613.4|201735.9|201585.9|29
1632150870000|2021-09-20 15:14:30|201759.8|201609.8|201759.9|201609.9|201763|201613|201757.7|201607.7|26
1632150880000|2021-09-20 15:14:40|201759|201609|201758.8|201608.8|201760.6|201610.6|201757|201607|25
1632150890000|2021-09-20 15:14:50|201758.6|201608.6|201760.5|201610.5|201760.6|201610.6|201757.4|201607.4|17
1632150900000|2021-09-20 15:15:00|201760.7|201610.7|201721.3|201571.3|201760.7|201610.7|201707.6|201557.6|31
1632150910000|2021-09-20 15:15:10|201721.8|201571.8|201725.2|201575.2|201731.9|201581.9|201720.5|201570.5|27
1632150920000|2021-09-20 15:15:20|201727.6|201577.6|201726.2|201576.2|201731.7|201581.7|201706.6|201556.6|36
1632150930000|2021-09-20 15:15:30|201727.6|201577.6|201727.4|201577.4|201732.4|201582.4|201725.6|201575.6|36
1632150940000|2021-09-20 15:15:40|201727|201577|201732|201582|201734.3|201584.3|201727|201577|30
1632150950000|2021-09-20 15:15:50|201731.5|201581.5|201723|201573|201732.9|201582.9|201721.6|201571.6|31
1632150960000|2021-09-20 15:16:00|201723.4|201573.4|201731.2|201581.2|201733.9|201583.9|201722.2|201572.2|31
1632150970000|2021-09-20 15:16:10|201732|201582|201733.5|201583.5|201734.3|201584.3|201729.1|201579.1|28
1632150980000|2021-09-20 15:16:20|201732.9|201582.9|201739|201589|201739.3|201589.3|201710.2|201560.2|34
1632150990000|2021-09-20 15:16:30|201743.3|201593.3|201711.9|201561.9|201743.8|201593.8|201711.9|201561.9|36
1632151000000|2021-09-20 15:16:40|201712|201562|201714.5|201564.5|201714.5|201564.5|201711.3|201561.3|30
1632151010000|2021-09-20 15:16:50|201715.4|201565.4|201692.6|201542.6|201719|201569|201692.5|201542.5|30
1632151020000|2021-09-20 15:17:00|201691.1|201541.1|201688.4|201538.4|201691.1|201584.2|201634.2|201523.7|35
1632151030000|2021-09-20 15:17:10|201687.2|201537.2|201693.1|201543.1|201693.6|201543.6|201684.8|201534.8|31
1632151040000|2021-09-20 15:17:20|201693.4|201543.4|201692.4|201542.4|201693.9|201543.9|201685.4|201535.4|30
1632151050000|2021-09-20 15:17:30|201692.8|201542.8|201686.5|201536.5|201693.1|201543.1|201686.2|201536.2|25
1632151060000|2021-09-20 15:17:40|201687.2|201537.2|201641.3|201491.3|201687.2|201537.2|201637.1|201487.1|38
1632151070000|2021-09-20 15:17:50|201647.5|201497.5|201677|201527|201682.2|201532.2|201644.2|201494.2|33
1632151080000|2021-09-20 15:18:00|201676.3|201526.3|201663.2|201513.2|201676.3|201526.3|201654.8|201504.8|35
1632151090000|2021-09-20 15:18:10|201664.6|201514.6|201668.8|201518.8|201669.5|201519.5|201662.7|201512.7|26
1632151100000|2021-09-20 15:18:20|201666.6|201516.6|201662.9|201512.9|201666.6|201516.6|201659.6|201509.6|26
1632151110000|2021-09-20 15:18:30|201662.5|201512.5|201663.1|201513.1|201666.1|201516.1|201661.2|201511.2|21
1632151120000|2021-09-20 15:18:40|201663.7|201513.7|201670.4|201520.4|201672|201522|201662.6|201512.6|24
1632151130000|2021-09-20 15:18:50|201671.1|201521.1|201669.9|201519.9|201674.1|201524.1|201669.9|201519.9|22
1632151140000|2021-09-20 15:19:00|201669.8|201519.8|201670.9|201520.9|201672.4|201522.4|201669.8|201519.8|15
1632151150000|2021-09-20 15:19:10|201670.6|201520.6|201671.3|201521.3|201671.9|201521.9|201670.6|201520.6|12
1632151160000|2021-09-20 15:19:20|201676.5|201526.5|201683.9|201533.9|201683.9|201533.9|201676.5|201526.5|34
1632151170000|2021-09-20 15:19:30|201684|201534|201680.5|201530.5|201686.9|201536.9|201680|201530|24
1632151180000|2021-09-20 15:19:40|201679.2|201529.2|201641.7|201491.7|201679.3|201529.3|201627.2|201477.2|30
1632151190000|2021-09-20 15:19:50|201642|201492|201641.1|201491.1|201649.7|201499.7|201625.8|201475.8|37
1632151200000|2021-09-20 15:20:00|201643.3|201493.3|201620.1|201470.1|201652.8|201502.8|201620.1|201470.1|34
1632151210000|2021-09-20 15:20:10|201620.2|201470.2|201621.2|201471.2|201622.3|201472.3|201618.6|201468.6|17
1632151220000|2021-09-20 15:20:20|201620.2|201470.2|201620.2|201470.2|201621.7|201471.7|201618.6|201468.6|17
1632151230000|2021-09-20 15:20:30|201619.8|201469.8|201622.6|201472.6|201622.8|201472.8|201619.8|201469.8|11
1632151240000|2021-09-20 15:20:40|201623|201473|201602.5|201452.5|201623|201473|201602.5|201452.5|22
1632151250000|2021-09-20 15:20:50|201601.4|201451.4|201600.9|201450.9|201602.4|201452.4|201598.4|201448.4|23
1632151260000|2021-09-20 15:21:00|201600.1|201450.1|201595.7|201445.7|201601.3|201451.3|201592.7|201442.7|33
1632151270000|2021-09-20 15:21:10|201595|201445|201597.3|201447.3|201599.8|201449.8|201586.8|201436.8|31
1632151280000|2021-09-20 15:21:20|201596.7|201446.7|201590.9|201440.9|201596.7|201446.7|201589.7|201439.7|24
1632151290000|2021-09-20 15:21:30|201593|201443|201591.6|201441.6|201593.4|201443.4|201590.4|201440.4|23
1632151300000|2021-09-20 15:21:40|201591.7|201441.7|201570.9|201420.9|201591.7|201441.7|201550.9|201400.9|37
1632151310000|2021-09-20 15:21:50|201571.2|201421.2|201587.5|201437.5|201588.1|201438.1|201567.9|201417.9|29
1632151320000|2021-09-20 15:22:00|201588.8|201438.8|201586.4|201436.4|201595.1|201445.1|201583.9|201433.9|35
1632151330000|2021-09-20 15:22:10|201586.5|201436.5|201581.2|201431.2|201587.7|201437.7|201580.3|201430.3|28
1632151340000|2021-09-20 15:22:20|201578.5|201428.5|201552|201402|201582.2|201432.2|201551.4|201401.4|36
1632151350000|2021-09-20 15:22:30|201552.8|201402.8|201552.6|201402.6|201556.3|201406.3|201551.2|201401.2|28
1632151360000|2021-09-20 15:22:40|201551.1|201401.1|201551|201401|201552.2|201402.2|201549.7|201399.7|20
1632151370000|2021-09-20 15:22:50|201550|201400|201556.9|201406.9|201563|201413|201548.6|201398.6|20
1632151380000|2021-09-20 15:23:00|201559.2|201409.2|201560.6|201410.6|201561.7|201411.7|201555.4|201405.4|26
1632151390000|2021-09-20 15:23:10|201561.9|201411.9|201560|201410|201561.9|201411.9|201558.3|201408.3|26
1632151400000|2021-09-20 15:23:20|201559.9|201409.9|201558|201408|201561.6|201411.6|201558|201408|20
1632151410000|2021-09-20 15:23:30|201558.6|201408.6|201556.1|201406.1|201561.5|201411.5|201554.8|201404.8|26
1632151420000|2021-09-20 15:23:40|201554|201404|201549.9|201399.9|201559.1|201409.1|201539.8|201389.8|29
1632151430000|2021-09-20 15:23:50|201548.1|201398.1|201568.1|201418.1|201584|201434|201548.1|201398.1|33
1632151440000|2021-09-20 15:24:00|201581|201431|201579.8|201429.8|201584.1|201434.1|201572.5|201422.5|31
1632151450000|2021-09-20 15:24:10|201581.3|201431.3|201577.8|201427.8|201583.1|201433.1|201577.8|201427.8|15
1632151460000|2021-09-20 15:24:20|201579.5|201429.5|201580.3|201430.3|201580.4|201430.4|201578|201428|21
1632151470000|2021-09-20 15:24:30|201579.9|201429.9|201580.8|201430.8|201581.3|201431.3|201578.6|201428.6|22
1632151480000|2021-09-20 15:24:40|201580.4|201430.4|201579.9|201429.9|201580.7|201430.7|201578.4|201428.4|24
1632151490000|2021-09-20 15:24:50|201580.2|201430.2|201548.6|201398.6|201580.2|201430.2|201545.7|201395.7|34
1632151500000|2021-09-20 15:25:00|201543.9|201393.9|201551.7|201401.7|201552.6|201402.6|201543.9|201393.9|27
1632151510000|2021-09-20 15:25:10|201552.1|201402.1|201539.4|201389.4|201552.1|201402.1|201537.8|201387.8|19
1632151520000|2021-09-20 15:25:20|201537|201387|201535.2|201385.2|201542.4|201392.4|201535.2|201385.2|12
1632151530000|2021-09-20 15:25:30|201532.7|201382.7|201544.2|201394.2|201544.2|201394.2|201524.5|201374.5|25
1632151540000|2021-09-20 15:25:40|201544.5|201394.5|201541.8|201391.8|201545.3|201395.3|201536.3|201386.3|25
1632151550000|2021-09-20 15:25:50|201541.9|201391.9|201544|201394|201547.4|201397.4|201536.6|201386.6|29
1632151560000|2021-09-20 15:26:00|201543.2|201393.2|201543.5|201393.5|201545.9|201395.9|201543.1|201393.1|31
1632151570000|2021-09-20 15:26:10|201543.6|201393.6|201546.7|201396.7|201547.3|201397.3|201543.6|201393.6|26
1632151580000|2021-09-20 15:26:20|201546.5|201396.5|201564.5|201414.5|201564.8|201414.8|201545.7|201395.7|35
1632151590000|2021-09-20 15:26:30|201560.5|201410.5|201560.3|201410.3|201561.6|201411.6|201548.1|201398.1|30
1632151600000|2021-09-20 15:26:40|201560.7|201410.7|201567.3|201417.3|201570.1|201420.1|201558.9|201408.9|34
1632151610000|2021-09-20 15:26:50|201567.5|201417.5|201563.3|201413.3|201567.5|201417.5|201559.8|201409.8|32
1632151620000|2021-09-20 15:27:00|201562.6|201412.6|201564.9|201414.9|201565.4|201415.4|201559.8|201409.8|23
1632151630000|2021-09-20 15:27:10|201562.3|201412.3|201564.1|201414.1|201564.6|201414.6|201559.1|201409.1|31
1632151640000|2021-09-20 15:27:20|201568.2|201418.2|201565.2|201415.2|201568.9|201418.9|201564.6|201414.6|36
1632151650000|2021-09-20 15:27:30|201564.9|201414.9|201613.3|201463.3|201617.3|201467.3|201563.6|201413.6|33
1632151660000|2021-09-20 15:27:40|201616.1|201466.1|201609.7|201459.7|201620.6|201470.6|201609.7|201459.7|26
1632151670000|2021-09-20 15:27:50|201610.5|201460.5|201612.2|201462.2|201615.2|201465.2|201609.4|201459.4|34
1632151680000|2021-09-20 15:28:00|201612.9|201462.9|201616.5|201466.5|201616.7|201466.7|201612.9|201462.9|22
1632151690000|2021-09-20 15:28:10|201615.2|201465.2|201621.5|201471.5|201624.3|201474.3|201615.2|201465.2|28
1632151700000|2021-09-20 15:28:20|201622.7|201472.7|201604|201454|201623.5|201473.5|201604|201454|27
1632151710000|2021-09-20 15:28:30|201611.8|201461.8|201614.3|201464.3|201615.1|201465.1|201605.5|201455.5|28
1632151720000|2021-09-20 15:28:40|201614.8|201464.8|201608.2|201458.2|201615.6|201465.6|201606.7|201456.7|20
1632151730000|2021-09-20 15:28:50|201609.1|201459.1|201612.9|201462.9|201617.4|201467.4|201607.9|201457.9|24
1632151740000|2021-09-20 15:29:00|201612.6|201462.6|201623.9|201473.9|201623.9|201473.9|201611.8|201461.8|29
1632151750000|2021-09-20 15:29:10|201627.4|201477.4|201622.6|201472.6|201627.4|201477.4|201618.5|201468.5|26
1632151760000|2021-09-20 15:29:20|201618|201468|201615.7|201465.7|201618|201468|201614.4|201464.4|25
1632151770000|2021-09-20 15:29:30|201615.9|201465.9|201608.6|201458.6|201617.1|201467.1|201607.4|201457.4|27
1632151780000|2021-09-20 15:29:40|201609.2|201459.2|201608.7|201458.7|201610.8|201460.8|201607.2|201457.2|34
1632151790000|2021-09-20 15:29:50|201608.6|201458.6|201605.8|201455.8|201611.6|201461.6|201603.3|201453.3|31
1632151800000|2021-09-20 15:30:00|201606.6|201456.6|201611.4|201461.4|201611.4|201461.4|201601.1|201451.1|35
1632151810000|2021-09-20 15:30:10|201609.4|201459.4|201612.4|201462.4|201612.4|201462.4|201604.9|201454.9|28
1632151820000|2021-09-20 15:30:20|201617.8|201467.8|201604.4|201454.4|201620.7|201470.7|201604.4|201454.4|31
1632151830000|2021-09-20 15:30:30|201605.2|201455.2|201618.3|201468.3|201618.3|201468.3|201603.1|201453.1|33
1632151840000|2021-09-20 15:30:40|201620.6|201470.6|201625.8|201475.8|201628.5|201527.4|201575.5|201470.6|26
1632151850000|2021-09-20 15:30:50|201625.9|201475.9|201630.7|201480.7|201630.9|201480.9|201625.1|201475.1|28
1632151860000|2021-09-20 15:31:00|201629|201479|201655.5|201505.5|201666.7|201516.7|201627.9|201477.9|32
1632151870000|2021-09-20 15:31:10|201656|201506|201661.3|201511.3|201662.6|201512.6|201654.6|201504.6|29
1632151880000|2021-09-20 15:31:20|201661.7|201511.7|201660.3|201510.3|201665.7|201515.7|201659.6|201509.6|24
1632151890000|2021-09-20 15:31:30|201661.1|201511.1|201659.9|201509.9|201661.4|201511.4|201659|201509|25
1632151900000|2021-09-20 15:31:40|201660.4|201510.4|201650.8|201500.8|201666.3|201516.3|201650.4|201500.4|30
1632151910000|2021-09-20 15:31:50|201651.5|201501.5|201653.8|201503.8|201656.1|201506.1|201643.7|201493.7|33
1632151920000|2021-09-20 15:32:00|201654.8|201504.8|201652.3|201502.3|201656.1|201506.1|201651.5|201501.5|28
1632151930000|2021-09-20 15:32:10|201652.4|201502.4|201653.2|201503.2|201653.9|201503.9|201651.8|201501.8|24
1632151940000|2021-09-20 15:32:20|201653.8|201503.8|201655.2|201505.2|201656.6|201506.6|201653.8|201503.8|23
1632151950000|2021-09-20 15:32:30|201655.1|201505.1|201653.5|201503.5|201655.1|201505.1|201652.6|201502.6|21
1632151960000|2021-09-20 15:32:40|201653.4|201503.4|201652.1|201502.1|201655.2|201505.2|201652.1|201502.1|15
1632151970000|2021-09-20 15:32:50|201652.2|201502.2|201691.2|201541.2|201692.4|201542.4|201652.2|201502.2|22
1632151980000|2021-09-20 15:33:00|201692.1|201542.1|201689.2|201539.2|201692.1|201542.1|201679.2|201529.2|33
1632151990000|2021-09-20 15:33:10|201688.8|201538.8|201671.9|201521.9|201692|201542|201671.9|201521.9|33
1632152000000|2021-09-20 15:33:20|201675.4|201525.4|201682.1|201532.1|201689|201539|201675.4|201525.4|31
1632152010000|2021-09-20 15:33:30|201683.2|201533.2|201672.8|201522.8|201683.6|201533.6|201670|201520|30
1632152020000|2021-09-20 15:33:40|201671.4|201521.4|201694|201544|201696.1|201546.1|201671.4|201521.4|30
1632152030000|2021-09-20 15:33:50|201694.5|201544.5|201692.3|201542.3|201703.6|201553.6|201691.3|201541.3|30
1632152040000|2021-09-20 15:34:00|201691.6|201541.6|201682.1|201532.1|201693.7|201543.7|201681.5|201531.5|37
1632152050000|2021-09-20 15:34:10|201682.5|201532.5|201684.1|201534.1|201685.6|201535.6|201680.1|201530.1|31
1632152060000|2021-09-20 15:34:20|201682.8|201532.8|201686.5|201536.5|201687.1|201537.1|201681.3|201531.3|26
1632152070000|2021-09-20 15:34:30|201684.9|201534.9|201685.2|201535.2|201686.6|201536.6|201682.6|201532.6|31
1632152080000|2021-09-20 15:34:40|201685.3|201535.3|201683.3|201533.3|201685.6|201535.6|201683.3|201533.3|23
1632152090000|2021-09-20 15:34:50|201683.6|201533.6|201668.4|201518.4|201683.9|201533.9|201663.4|201513.4|32
1632152100000|2021-09-20 15:35:00|201665.1|201515.1|201651.2|201501.2|201665.1|201515.1|201641.3|201491.3|37
1632152110000|2021-09-20 15:35:10|201651.3|201501.3|201651.9|201501.9|201653.7|201503.7|201645.7|201495.7|27
1632152120000|2021-09-20 15:35:20|201652|201502|201660|201510|201662.4|201512.4|201652|201502|22
1632152130000|2021-09-20 15:35:30|201660.7|201510.7|201656|201506|201660.7|201510.7|201656|201506|27
1632152140000|2021-09-20 15:35:40|201658.3|201508.3|201658.9|201508.9|201661.3|201511.3|201658.3|201508.3|29
1632152150000|2021-09-20 15:35:50|201660.8|201510.8|201669.7|201519.7|201682.4|201532.4|201658.1|201508.1|33
1632152160000|2021-09-20 15:36:00|201670.9|201520.9|201644.5|201494.5|201672.7|201522.7|201643.6|201493.6|33
1632152170000|2021-09-20 15:36:10|201645.8|201495.8|201657.6|201507.6|201657.6|201507.6|201644|201494|34
1632152180000|2021-09-20 15:36:20|201655.5|201505.5|201644.3|201494.3|201656.1|201506.1|201642.5|201492.5|36
1632152190000|2021-09-20 15:36:30|201644.4|201494.4|201670.9|201520.9|201676|201526|201643.7|201493.7|34
1632152200000|2021-09-20 15:36:40|201671.1|201521.1|201677.1|201527.1|201678.6|201528.6|201670.8|201520.8|29
1632152210000|2021-09-20 15:36:50|201677.2|201527.2|201679.7|201529.7|201679.7|201529.7|201675.6|201525.6|24
1632152220000|2021-09-20 15:37:00|201681.5|201531.5|201685.7|201535.7|201686|201536|201677.9|201527.9|27
1632152230000|2021-09-20 15:37:10|201683.7|201533.7|201686.6|201536.6|201687.8|201537.8|201683.4|201533.4|29
1632152240000|2021-09-20 15:37:20|201689.8|201539.8|201681.6|201531.6|201698.9|201548.9|201677.9|201527.9|36
1632152250000|2021-09-20 15:37:30|201682.2|201532.2|201682.2|201532.2|201685.1|201535.1|201677.4|201527.4|31
1632152260000|2021-09-20 15:37:40|201682.5|201532.5|201673.5|201523.5|201686.3|201536.3|201673.5|201523.5|37
1632152270000|2021-09-20 15:37:50|201675.4|201525.4|201675.5|201525.5|201685.3|201535.3|201670.3|201520.3|31
1632152280000|2021-09-20 15:38:00|201676.2|201526.2|201663.7|201513.7|201677.5|201527.5|201663.6|201513.6|31
1632152290000|2021-09-20 15:38:10|201663.9|201513.9|201644.2|201494.2|201665.5|201515.5|201640.6|201490.6|24
1632152300000|2021-09-20 15:38:20|201643.6|201493.6|201624.3|201474.3|201644.5|201494.5|201622.5|201472.5|30
1632152310000|2021-09-20 15:38:30|201624.7|201474.7|201629.4|201479.4|201630.9|201480.9|201621.3|201471.3|34
1632152320000|2021-09-20 15:38:40|201629.8|201479.8|201626.8|201476.8|201630.8|201480.8|201626.2|201476.2|20
1632152330000|2021-09-20 15:38:50|201627.8|201477.8|201635.1|201485.1|201635.7|201485.7|201627.1|201477.1|28
1632152340000|2021-09-20 15:39:00|201635.8|201485.8|201631.6|201481.6|201636.9|201486.9|201630.3|201480.3|30
1632152350000|2021-09-20 15:39:10|201632|201482|201635.8|201485.8|201644.7|201494.7|201632|201482|29
1632152360000|2021-09-20 15:39:20|201641.6|201491.6|201650.3|201500.3|201650.6|201500.6|201637.1|201487.1|39
1632152370000|2021-09-20 15:39:30|201649.3|201499.3|201640.2|201490.2|201667.7|201517.7|201640.2|201490.2|34
1632152380000|2021-09-20 15:39:40|201641.3|201491.3|201641.8|201491.8|201651.7|201501.7|201639|201489|33
1632152390000|2021-09-20 15:39:50|201641.5|201491.5|201641.6|201491.6|201642.3|201492.3|201640.4|201490.4|23
1632152400000|2021-09-20 15:40:00|201640.4|201490.4|201672.5|201522.5|201672.5|201522.5|201638|201488|35
1632152410000|2021-09-20 15:40:10|201672.2|201522.2|201675.4|201525.4|201676.4|201526.4|201669.7|201519.7|28
1632152420000|2021-09-20 15:40:20|201679.2|201529.2|201678.8|201528.8|201690.8|201540.8|201676.8|201526.8|38
1632152430000|2021-09-20 15:40:30|201677|201527|201682.2|201532.2|201688.6|201538.6|201671.8|201521.8|32
1632152440000|2021-09-20 15:40:40|201693.4|201543.4|201677.8|201527.8|201700.6|201550.6|201676.8|201526.8|38
1632152450000|2021-09-20 15:40:50|201677.5|201527.5|201700|201550|201704|201554|201677.3|201527.3|34
1632152460000|2021-09-20 15:41:00|201699.3|201549.3|201686.5|201536.5|201701.4|201551.4|201676.5|201526.5|34
1632152470000|2021-09-20 15:41:10|201691.1|201541.1|201688.1|201538.1|201693.5|201543.5|201679.7|201529.7|34
1632152480000|2021-09-20 15:41:20|201688|201538|201685.6|201535.6|201696.3|201546.3|201682.3|201532.3|35
1632152490000|2021-09-20 15:41:30|201686.6|201536.6|201683|201533|201686.6|201536.6|201679|201529|27
1632152500000|2021-09-20 15:41:40|201683.1|201533.1|201676.8|201526.8|201683.4|201533.4|201674.3|201524.3|31
1632152510000|2021-09-20 15:41:50|201680.5|201530.5|201669.3|201519.3|201680.5|201530.5|201668.3|201518.3|28
1632152520000|2021-09-20 15:42:00|201668.8|201518.8|201680.6|201530.6|201680.6|201530.6|201666.2|201516.2|31
1632152530000|2021-09-20 15:42:10|201681.6|201531.6|201689.3|201539.3|201694.2|201544.2|201675|201525|32
1632152540000|2021-09-20 15:42:20|201688.8|201538.8|201681.2|201531.2|201688.8|201538.8|201679.7|201529.7|25
1632152550000|2021-09-20 15:42:30|201680.9|201530.9|201670.5|201520.5|201692.4|201542.4|201668.3|201518.3|33
1632152560000|2021-09-20 15:42:40|201670.9|201520.9|201676|201526|201680.7|201530.7|201666.2|201516.2|32
1632152570000|2021-09-20 15:42:50|201676.2|201526.2|201666.1|201516.1|201676.2|201526.2|201665.3|201515.3|31
1632152580000|2021-09-20 15:43:00|201672|201522|201669.3|201519.3|201673.5|201523.5|201667.7|201517.7|36
1632152590000|2021-09-20 15:43:10|201668.7|201518.7|201674.3|201524.3|201674.5|201524.5|201667.1|201517.1|26
1632152600000|2021-09-20 15:43:20|201674.4|201524.4|201661.2|201511.2|201674.4|201524.4|201661.2|201511.2|30
1632152610000|2021-09-20 15:43:30|201659.9|201509.9|201661.6|201511.6|201661.6|201511.6|201638|201488|38
1632152620000|2021-09-20 15:43:40|201661.8|201511.8|201647.2|201497.2|201664.2|201514.2|201637.2|201487.2|32
1632152630000|2021-09-20 15:43:50|201647.7|201497.7|201679|201529|201679.8|201529.8|201647.7|201497.7|37
1632152640000|2021-09-20 15:44:00|201679.3|201529.3|201677.9|201527.9|201682.2|201532.2|201677.8|201527.8|26
1632152650000|2021-09-20 15:44:10|201678.1|201528.1|201667.9|201517.9|201678.3|201528.3|201665.8|201515.8|32
1632152660000|2021-09-20 15:44:20|201668.1|201518.1|201678.8|201528.8|201680|201530|201668.1|201518.1|29
1632152670000|2021-09-20 15:44:30|201680|201530|201669.9|201519.9|201680|201530|201665.2|201515.2|14
1632152680000|2021-09-20 15:44:40|201667.4|201517.4|201669.4|201519.4|201671.2|201521.2|201667|201517|20
1632152690000|2021-09-20 15:44:50|201669.3|201519.3|201673|201523|201674.1|201524.1|201666.1|201516.1|25
1632152700000|2021-09-20 15:45:00|201671.6|201521.6|201672.3|201522.3|201675.9|201525.9|201670.2|201520.2|34
1632152710000|2021-09-20 15:45:10|201675.5|201525.5|201672.2|201522.2|201685|201535|201669.5|201519.5|31
1632152720000|2021-09-20 15:45:20|201673.7|201523.7|201669.3|201519.3|201674.9|201524.9|201665|201515|36
1632152730000|2021-09-20 15:45:30|201670.3|201520.3|201677.3|201527.3|201684.6|201534.6|201667.6|201517.6|36
1632152740000|2021-09-20 15:45:40|201677.7|201527.7|201675.5|201525.5|201677.8|201527.8|201665.1|201515.1|36
1632152750000|2021-09-20 15:45:50|201675.1|201525.1|201697|201547|201697|201547|201668.5|201518.5|33
1632152760000|2021-09-20 15:46:00|201696.7|201546.7|201703.6|201553.6|201703.6|201553.6|201695.7|201545.7|29
1632152770000|2021-09-20 15:46:10|201703.4|201553.4|201700|201550|201703.5|201553.5|201697.5|201547.5|31
1632152780000|2021-09-20 15:46:20|201692.8|201542.8|201667.5|201517.5|201693.8|201543.8|201665.4|201515.4|32
1632152790000|2021-09-20 15:46:30|201666.9|201516.9|201668.9|201518.9|201670.2|201520.2|201666.3|201516.3|21
1632152800000|2021-09-20 15:46:40|201668.8|201518.8|201659.7|201509.7|201669.2|201519.2|201659.7|201509.7|26
1632152810000|2021-09-20 15:46:50|201660.9|201510.9|201651.3|201501.3|201665.4|201515.4|201650.5|201500.5|31
1632152820000|2021-09-20 15:47:00|201651|201501|201653.5|201503.5|201662.8|201512.8|201650.6|201500.6|35
1632152830000|2021-09-20 15:47:10|201654.7|201504.7|201655.3|201505.3|201662|201512|201652.1|201502.1|23
1632152840000|2021-09-20 15:47:20|201655.6|201505.6|201650.7|201500.7|201657.1|201507.1|201649.4|201499.4|30
1632152850000|2021-09-20 15:47:30|201649.4|201499.4|201657.8|201507.8|201663.8|201513.8|201649.4|201499.4|33
1632152860000|2021-09-20 15:47:40|201658.6|201508.6|201659.8|201509.8|201663.5|201513.5|201658.1|201508.1|26
1632152870000|2021-09-20 15:47:50|201660.1|201510.1|201665.5|201515.5|201674.2|201524.2|201660|201510|24
1632152880000|2021-09-20 15:48:00|201666|201516|201662.6|201512.6|201667.4|201517.4|201661.9|201511.9|30
1632152890000|2021-09-20 15:48:10|201662.2|201512.2|201662.5|201512.5|201666.9|201516.9|201661.5|201511.5|28
1632152900000|2021-09-20 15:48:20|201661.8|201511.8|201659.9|201509.9|201664|201514|201659.5|201509.5|31
1632152910000|2021-09-20 15:48:30|201658.9|201508.9|201658.4|201508.4|201659.4|201509.4|201655.8|201505.8|23
1632152920000|2021-09-20 15:48:40|201657.8|201507.8|201644.2|201494.2|201657.8|201507.8|201638|201488|32
1632152930000|2021-09-20 15:48:50|201645.2|201495.2|201658.5|201508.5|201663.1|201513.1|201643.2|201493.2|34
1632152940000|2021-09-20 15:49:00|201657.1|201507.1|201671.2|201521.2|201671.6|201521.6|201657.1|201507.1|36
1632152950000|2021-09-20 15:49:10|201668.4|201518.4|201662.1|201512.1|201672.5|201522.5|201660.5|201510.5|28
1632152960000|2021-09-20 15:49:20|201661.9|201511.9|201659|201509|201669.8|201519.8|201657.6|201507.6|29
1632152970000|2021-09-20 15:49:30|201658|201508|201663.4|201513.4|201667.6|201517.6|201656.1|201506.1|34
1632152980000|2021-09-20 15:49:40|201660.5|201510.5|201664.4|201514.4|201672|201522|201660.5|201510.5|30
1632152990000|2021-09-20 15:49:50|201664.2|201514.2|201668.2|201518.2|201675.1|201525.1|201655.5|201505.5|34
1632153000000|2021-09-20 15:50:00|201670.7|201520.7|201674.1|201524.1|201676|201526|201665.4|201515.4|37
1632153010000|2021-09-20 15:50:10|201673.1|201523.1|201672.5|201522.5|201676|201526|201669.7|201519.7|30
1632153020000|2021-09-20 15:50:20|201672.7|201522.7|201700.6|201550.6|201701.4|201551.4|201668.3|201518.3|33
1632153030000|2021-09-20 15:50:30|201701.6|201551.6|201698.9|201548.9|201701.6|201551.6|201682.3|201532.3|39
1632153040000|2021-09-20 15:50:40|201699.3|201549.3|201691.5|201541.5|201700.2|201550.2|201691.4|201541.4|32
1632153050000|2021-09-20 15:50:50|201695.6|201545.6|201698.4|201548.4|201703.1|201553.1|201691.4|201541.4|23
1632153060000|2021-09-20 15:51:00|201698.7|201548.7|201702.8|201552.8|201703.3|201553.3|201695.4|201545.4|32
1632153070000|2021-09-20 15:51:10|201701.5|201551.5|201695.6|201545.6|201705.3|201555.3|201695.6|201545.6|28
1632153080000|2021-09-20 15:51:20|201701.6|201551.6|201703.5|201553.5|201705.4|201555.4|201689.6|201539.6|38
1632153090000|2021-09-20 15:51:30|201704|201554|201698.9|201548.9|201704.7|201554.7|201695.7|201545.7|35
1632153100000|2021-09-20 15:51:40|201698.7|201548.7|201702.9|201552.9|201707.5|201557.5|201697.4|201547.4|30
1632153110000|2021-09-20 15:51:50|201700.5|201550.5|201706.7|201556.7|201707.4|201557.4|201700|201550|34
1632153120000|2021-09-20 15:52:00|201706.3|201556.3|201713.4|201563.4|201713.6|201563.6|201701.5|201551.5|31
1632153130000|2021-09-20 15:52:10|201714.4|201564.4|201701.9|201551.9|201719|201569|201699.8|201549.8|38
1632153140000|2021-09-20 15:52:20|201701.5|201551.5|201704.3|201554.3|201704.5|201554.5|201698|201548|33
1632153150000|2021-09-20 15:52:30|201703.5|201553.5|201711.7|201561.7|201711.7|201561.7|201702.8|201552.8|33
1632153160000|2021-09-20 15:52:40|201714|201564|201715.6|201565.6|201718.4|201568.4|201708.2|201558.2|29
1632153170000|2021-09-20 15:52:50|201717.9|201567.9|201748.7|201598.7|201761.5|201611.5|201716.7|201566.7|36
1632153180000|2021-09-20 15:53:00|201753.3|201603.3|201731.2|201581.2|201753.3|201603.3|201726.3|201576.3|38
1632153190000|2021-09-20 15:53:10|201730.9|201580.9|201750.5|201600.5|201750.5|201600.5|201730.8|201580.8|32
1632153200000|2021-09-20 15:53:20|201750.2|201600.2|201749.2|201599.2|201750.4|201600.4|201745|201595|28
1632153210000|2021-09-20 15:53:30|201749.6|201599.6|201748.5|201598.5|201750.5|201600.5|201746.8|201596.8|26
1632153220000|2021-09-20 15:53:40|201758.8|201608.8|201790|201640|201819.3|201669.3|201752.2|201602.2|32
1632153230000|2021-09-20 15:53:50|201789.6|201639.6|201792.1|201642.1|201801.3|201651.3|201789.6|201639.6|36
1632153240000|2021-09-20 15:54:00|201793.6|201643.6|201798.4|201648.4|201802.6|201652.6|201793.6|201643.6|32
1632153250000|2021-09-20 15:54:10|201800.2|201650.2|201790.1|201640.1|201802.3|201652.3|201778.9|201628.9|33
1632153260000|2021-09-20 15:54:20|201791.3|201641.3|201788.8|201638.8|201791.8|201641.8|201788.1|201638.1|26
1632153270000|2021-09-20 15:54:30|201788.7|201638.7|201786.6|201636.6|201789.3|201639.3|201784.8|201634.8|27
1632153280000|2021-09-20 15:54:40|201786.1|201636.1|201784.9|201634.9|201788.7|201638.7|201783.8|201633.8|29
1632153290000|2021-09-20 15:54:50|201785.8|201635.8|201785.8|201635.8|201792|201642|201784.3|201634.3|32
1632153300000|2021-09-20 15:55:00|201788.3|201638.3|201789.8|201639.8|201791.4|201641.4|201786.6|201636.6|25
1632153310000|2021-09-20 15:55:10|201790.5|201640.5|201787.9|201637.9|201790.7|201640.7|201783.9|201633.9|20
1632153320000|2021-09-20 15:55:20|201786.8|201636.8|201786.3|201636.3|201788.7|201638.7|201783.2|201633.2|27
1632153330000|2021-09-20 15:55:30|201786.8|201636.8|201782.7|201632.7|201787.5|201637.5|201781.3|201631.3|25
1632153340000|2021-09-20 15:55:40|201781.1|201631.1|201782.1|201632.1|201784.4|201634.4|201779.7|201629.7|29
1632153350000|2021-09-20 15:55:50|201782.7|201632.7|201780.1|201630.1|201783.1|201633.1|201778.6|201628.6|29
1632153360000|2021-09-20 15:56:00|201778.7|201628.7|201780.8|201630.8|201781.2|201631.2|201775.8|201625.8|31
1632153370000|2021-09-20 15:56:10|201780.5|201630.5|201803.1|201653.1|201803.1|201653.1|201777.9|201627.9|21
1632153380000|2021-09-20 15:56:20|201804.7|201654.7|201792.4|201642.4|201806.6|201656.6|201792|201642|37
1632153390000|2021-09-20 15:56:30|201791.8|201641.8|201789.6|201639.6|201804.6|201654.6|201789.6|201639.6|33
1632153400000|2021-09-20 15:56:40|201789.1|201639.1|201796.3|201646.3|201802.2|201652.2|201788.2|201638.2|28
1632153410000|2021-09-20 15:56:50|201796.9|201646.9|201788.7|201638.7|201797.1|201647.1|201788.7|201638.7|20
1632153420000|2021-09-20 15:57:00|201787.1|201637.1|201791.6|201641.6|201791.6|201641.6|201784.9|201634.9|33
1632153430000|2021-09-20 15:57:10|201792.1|201642.1|201791.4|201641.4|201792.7|201642.7|201787.9|201637.9|30
1632153440000|2021-09-20 15:57:20|201791.2|201641.2|201787.7|201637.7|201791.2|201641.2|201785.4|201635.4|28
1632153450000|2021-09-20 15:57:30|201787|201637|201789.5|201639.5|201793.6|201643.6|201787|201637|30
1632153460000|2021-09-20 15:57:40|201789.2|201639.2|201788.4|201638.4|201793.6|201643.6|201785.5|201635.5|25
1632153470000|2021-09-20 15:57:50|201790.1|201640.1|201788.9|201638.9|201791.1|201641.1|201787.6|201637.6|27
1632153480000|2021-09-20 15:58:00|201790|201640|201786.4|201636.4|201790.3|201640.3|201784.9|201634.9|29
1632153490000|2021-09-20 15:58:10|201787.2|201637.2|201788.1|201638.1|201790.9|201640.9|201787.2|201637.2|21
1632153500000|2021-09-20 15:58:20|201788.2|201638.2|201789|201639|201789|201639|201786.7|201636.7|17
1632153510000|2021-09-20 15:58:30|201789.6|201639.6|201785.9|201635.9|201790.1|201640.1|201785.9|201635.9|27
1632153520000|2021-09-20 15:58:40|201785.8|201635.8|201785.6|201635.6|201786.3|201636.3|201785.5|201635.5|16
1632153530000|2021-09-20 15:58:50|201786.5|201636.5|201783.2|201633.2|201787.1|201637.1|201781.6|201631.6|24
1632153540000|2021-09-20 15:59:00|201782.2|201632.2|201780.9|201630.9|201783.9|201633.9|201779.6|201629.6|27
1632153550000|2021-09-20 15:59:10|201779.4|201629.4|201753.7|201603.7|201779.4|201629.4|201748.4|201598.4|27
1632153560000|2021-09-20 15:59:20|201753|201603|201750.7|201600.7|201758.7|201608.7|201749.6|201599.6|34
1632153570000|2021-09-20 15:59:30|201748.8|201598.8|201749.9|201599.9|201752.5|201602.5|201746.1|201596.1|28
1632153580000|2021-09-20 15:59:40|201749.8|201599.8|201741.1|201591.1|201749.8|201599.8|201738.5|201588.5|31
1632153590000|2021-09-20 15:59:50|201739.8|201589.8|201717.9|201567.9|201742.2|201592.2|201717.9|201567.9|31
1632153600000|2021-09-20 16:00:00|201718.2|201568.2|201710.4|201560.4|201718.2|201568.2|201710.3|201560.3|33
1632153610000|2021-09-20 16:00:10|201711.3|201561.3|201706.4|201556.4|201711.3|201561.3|201705.4|201555.4|26
1632153620000|2021-09-20 16:00:20|201706|201556|201708|201558|201708.7|201558.7|201705.2|201555.2|25
1632153630000|2021-09-20 16:00:30|201708.1|201558.1|201706.2|201556.2|201708.1|201558.1|201705.8|201555.8|14
1632153640000|2021-09-20 16:00:40|201706.3|201556.3|201708|201558|201708.1|201558.1|201705.2|201555.2|18
1632153650000|2021-09-20 16:00:50|201707.6|201557.6|201706.5|201556.5|201708.9|201558.9|201706.1|201556.1|25
1632153660000|2021-09-20 16:01:00|201706|201556|201680.3|201530.3|201708.9|201558.9|201680.1|201530.1|31
1632153670000|2021-09-20 16:01:10|201680.7|201530.7|201703.2|201553.2|201709.7|201601.2|201651.2|201529.8|33
1632153680000|2021-09-20 16:01:20|201703|201553|201705.6|201555.6|201705.9|201555.9|201699.6|201549.6|25
1632153690000|2021-09-20 16:01:30|201705.9|201555.9|201703.9|201553.9|201706.7|201556.7|201702.8|201552.8|16
1632153700000|2021-09-20 16:01:40|201703.7|201553.7|201705.3|201555.3|201706.3|201556.3|201702.6|201552.6|26
1632153710000|2021-09-20 16:01:50|201704.1|201554.1|201737.4|201587.4|201744.2|201594.2|201703.6|201553.6|32
1632153720000|2021-09-20 16:02:00|201736.5|201586.5|201739.6|201589.6|201743|201593|201736.5|201586.5|26
1632153730000|2021-09-20 16:02:10|201739|201589|201738.1|201588.1|201741.5|201591.5|201737.9|201587.9|26
1632153740000|2021-09-20 16:02:20|201737.7|201587.7|201738.3|201588.3|201740.4|201590.4|201736.5|201586.5|28
1632153750000|2021-09-20 16:02:30|201738.4|201588.4|201735.6|201585.6|201740.3|201590.3|201735.1|201585.1|27
1632153760000|2021-09-20 16:02:40|201735.8|201585.8|201735.3|201585.3|201740.1|201590.1|201735.2|201585.2|25
1632153770000|2021-09-20 16:02:50|201735.8|201585.8|201717.9|201567.9|201735.8|201585.8|201717.9|201567.9|32
1632153780000|2021-09-20 16:03:00|201717.8|201567.8|201702.3|201552.3|201720.9|201570.9|201700.2|201550.2|36
1632153790000|2021-09-20 16:03:10|201701.6|201551.6|201706.8|201556.8|201710.4|201560.4|201700.8|201550.8|33
1632153800000|2021-09-20 16:03:20|201705.4|201555.4|201713.7|201563.7|201728.4|201578.4|201705.2|201555.2|34
1632153810000|2021-09-20 16:03:30|201710.2|201560.2|201712.8|201562.8|201726.4|201576.4|201708|201558|32
1632153820000|2021-09-20 16:03:40|201712.1|201562.1|201714.2|201564.2|201714.5|201564.5|201711.2|201561.2|24
1632153830000|2021-09-20 16:03:50|201714.4|201564.4|201715.6|201565.6|201715.7|201565.7|201711.1|201561.1|22
1632153840000|2021-09-20 16:04:00|201715.4|201565.4|201712.6|201562.6|201715.4|201565.4|201707.8|201557.8|27
1632153850000|2021-09-20 16:04:10|201712.5|201562.5|201712|201562|201715|201565|201710.5|201560.5|22
1632153860000|2021-09-20 16:04:20|201712.2|201562.2|201710.2|201560.2|201713.2|201563.2|201710.2|201560.2|15
1632153870000|2021-09-20 16:04:30|201710.4|201560.4|201711.3|201561.3|201713|201563|201709.1|201559.1|16
1632153880000|2021-09-20 16:04:40|201710.7|201560.7|201708.7|201558.7|201711.5|201561.5|201708.4|201558.4|19
1632153890000|2021-09-20 16:04:50|201708.6|201558.6|201703.3|201553.3|201711|201561|201703|201553|24
1632153900000|2021-09-20 16:05:00|201702.6|201552.6|201703|201553|201705|201555|201702.6|201552.6|25
1632153910000|2021-09-20 16:05:10|201703.5|201553.5|201698|201548|201709|201559|201696.1|201546.1|28
1632153920000|2021-09-20 16:05:20|201699|201549|201697|201547|201699.5|201549.5|201695.4|201545.4|18
1632153930000|2021-09-20 16:05:30|201696.6|201546.6|201702.8|201552.8|201703.3|201553.3|201696.6|201546.6|26
1632153940000|2021-09-20 16:05:40|201701.9|201551.9|201703|201553|201704.1|201554.1|201700.1|201550.1|27
1632153950000|2021-09-20 16:05:50|201702.5|201552.5|201703.4|201553.4|201703.7|201553.7|201702|201552|22
1632153960000|2021-09-20 16:06:00|201704.5|201554.5|201700.2|201550.2|201705.1|201555.1|201700|201550|28
1632153970000|2021-09-20 16:06:10|201699.2|201549.2|201702.6|201552.6|201705.3|201555.3|201692.8|201542.8|35
1632153980000|2021-09-20 16:06:20|201702.4|201552.4|201690|201540|201704.4|201554.4|201690|201540|21
1632153990000|2021-09-20 16:06:30|201689.9|201539.9|201704.9|201554.9|201711.4|201561.4|201689.9|201539.9|34
1632154000000|2021-09-20 16:06:40|201707.5|201557.5|201740.3|201590.3|201740.3|201590.3|201707.5|201557.5|37
1632154010000|2021-09-20 16:06:50|201739.9|201589.9|201742.4|201592.4|201745|201595|201734.3|201584.3|32
1632154020000|2021-09-20 16:07:00|201743|201593|201737|201587|201743|201593|201734.4|201584.4|25
1632154030000|2021-09-20 16:07:10|201736.6|201586.6|201735.6|201585.6|201740.5|201590.5|201735.6|201585.6|24
1632154040000|2021-09-20 16:07:20|201735.9|201585.9|201742.5|201592.5|201742.5|201592.5|201734.9|201584.9|32
1632154050000|2021-09-20 16:07:30|201742.8|201592.8|201735.8|201585.8|201744.1|201594.1|201735.4|201585.4|27
1632154060000|2021-09-20 16:07:40|201735.7|201585.7|201733.1|201583.1|201738.3|201588.3|201730|201580|25
1632154070000|2021-09-20 16:07:50|201740.7|201590.7|201739.4|201589.4|201746.5|201596.5|201737.9|201587.9|28
1632154080000|2021-09-20 16:08:00|201740.3|201590.3|201765.6|201615.6|201768.2|201618.2|201740.2|201590.2|37
1632154090000|2021-09-20 16:08:10|201766|201616|201773.5|201623.5|201778.6|201628.6|201766|201616|28
1632154100000|2021-09-20 16:08:20|201774.1|201624.1|201774.6|201624.6|201775.1|201625.1|201771.9|201621.9|25
1632154110000|2021-09-20 16:08:30|201774.9|201624.9|201777|201627|201777|201627|201774.7|201624.7|30
1632154120000|2021-09-20 16:08:40|201776.3|201626.3|201778.2|201628.2|201778.6|201628.6|201776.1|201626.1|30
1632154130000|2021-09-20 16:08:50|201777.6|201627.6|201776.9|201626.9|201780|201630|201776.7|201626.7|23
1632154140000|2021-09-20 16:09:00|201777.1|201627.1|201776.7|201626.7|201779.9|201629.9|201776.7|201626.7|30
1632154150000|2021-09-20 16:09:10|201776.6|201626.6|201772.9|201622.9|201780.8|201630.8|201772.9|201622.9|32
1632154160000|2021-09-20 16:09:20|201773.3|201623.3|201778|201628|201783.8|201633.8|201773.3|201623.3|33
1632154170000|2021-09-20 16:09:30|201778.7|201628.7|201777.7|201627.7|201780.4|201630.4|201777.4|201627.4|25
1632154180000|2021-09-20 16:09:40|201777.9|201627.9|201782.3|201632.3|201782.7|201632.7|201776.3|201626.3|31
1632154190000|2021-09-20 16:09:50|201779.1|201629.1|201778.1|201628.1|201782.9|201632.9|201777.9|201627.9|26
1632154200000|2021-09-20 16:10:00|201777.8|201627.8|201775.1|201625.1|201788.7|201638.7|201766.1|201616.1|30
1632154210000|2021-09-20 16:10:10|201774.8|201624.8|201774.6|201624.6|201778.6|201628.6|201773|201623|32
1632154220000|2021-09-20 16:10:20|201773.3|201623.3|201771.2|201621.2|201780|201630|201771.2|201621.2|34
1632154230000|2021-09-20 16:10:30|201780.7|201630.7|201776.1|201626.1|201780.7|201630.7|201774.9|201624.9|27
1632154240000|2021-09-20 16:10:40|201778.6|201628.6|201774.7|201624.7|201779.8|201629.8|201774.2|201624.2|21
1632154250000|2021-09-20 16:10:50|201774.5|201624.5|201779.3|201629.3|201784.1|201634.1|201773.2|201623.2|33
1632154260000|2021-09-20 16:11:00|201785.9|201635.9|201783.3|201633.3|201790.1|201640.1|201778.8|201628.8|28
1632154270000|2021-09-20 16:11:10|201783|201633|201772.2|201622.2|201783.3|201633.3|201751|201601|38
1632154280000|2021-09-20 16:11:20|201772|201622|201747.6|201597.6|201773.1|201623.1|201747.6|201597.6|36
1632154290000|2021-09-20 16:11:30|201742.4|201592.4|201743.2|201593.2|201745.4|201595.4|201738.6|201588.6|35
1632154300000|2021-09-20 16:11:40|201744.9|201594.9|201738.4|201588.4|201744.9|201594.9|201735.7|201585.7|37
1632154310000|2021-09-20 16:11:50|201739.2|201589.2|201755.1|201605.1|201762.5|201612.5|201737.8|201587.8|32
1632154320000|2021-09-20 16:12:00|201751.4|201601.4|201747.3|201597.3|201757.2|201607.2|201747.3|201597.3|35
1632154330000|2021-09-20 16:12:10|201756.9|201606.9|201754.1|201604.1|201756.9|201606.9|201745.8|201595.8|34
1632154340000|2021-09-20 16:12:20|201751.7|201601.7|201751.5|201601.5|201752.3|201602.3|201737.2|201587.2|32
1632154350000|2021-09-20 16:12:30|201750.5|201600.5|201752.9|201602.9|201759.3|201609.3|201748.7|201598.7|26
1632154360000|2021-09-20 16:12:40|201750.9|201600.9|201748.9|201598.9|201752.3|201602.3|201747.1|201597.1|24
1632154370000|2021-09-20 16:12:50|201746.6|201596.6|201745.9|201595.9|201748.2|201598.2|201743.3|201593.3|29
1632154380000|2021-09-20 16:13:00|201745.4|201595.4|201743|201593|201745.6|201595.6|201742.4|201592.4|19
1632154390000|2021-09-20 16:13:10|201743.5|201593.5|201744.4|201594.4|201744.9|201594.9|201741.1|201591.1|23
1632154400000|2021-09-20 16:13:20|201744.1|201594.1|201736.4|201586.4|201744.1|201594.1|201733.9|201583.9|33
1632154410000|2021-09-20 16:13:30|201735.6|201585.6|201738.6|201588.6|201743.1|201593.1|201735.6|201585.6|31
1632154420000|2021-09-20 16:13:40|201738.4|201588.4|201739|201589|201740.1|201590.1|201736.9|201586.9|29
1632154430000|2021-09-20 16:13:50|201738.8|201588.8|201737.6|201587.6|201739.2|201589.2|201737|201587|28
1632154440000|2021-09-20 16:14:00|201737.7|201587.7|201737.4|201587.4|201739.3|201589.3|201736.8|201586.8|28
1632154450000|2021-09-20 16:14:10|201738.2|201588.2|201738.3|201588.3|201738.3|201588.3|201734.8|201584.8|28
1632154460000|2021-09-20 16:14:20|201738|201588|201737|201587|201738.3|201588.3|201735.4|201585.4|25
1632154470000|2021-09-20 16:14:30|201737.5|201587.5|201751.7|201601.7|201763.5|201613.5|201733.6|201583.6|27
1632154480000|2021-09-20 16:14:40|201749.5|201599.5|201742.4|201592.4|201752.9|201602.9|201741.8|201591.8|35
1632154490000|2021-09-20 16:14:50|201742.8|201592.8|201740.2|201590.2|201743.6|201593.6|201740.2|201590.2|25
1632154500000|2021-09-20 16:15:00|201742.3|201592.3|201747.5|201597.5|201749.6|201599.6|201741.7|201591.7|33
1632154510000|2021-09-20 16:15:10|201747.9|201597.9|201746.8|201596.8|201750.4|201600.4|201745.1|201595.1|26
1632154520000|2021-09-20 16:15:20|201746.9|201596.9|201749|201599|201749.1|201599.1|201746.9|201596.9|26
1632154530000|2021-09-20 16:15:30|201746.8|201596.8|201750|201600|201752.1|201602.1|201743.9|201593.9|37
1632154540000|2021-09-20 16:15:40|201749.7|201599.7|201739.7|201589.7|201750.5|201600.5|201739.7|201589.7|31
1632154550000|2021-09-20 16:15:50|201740|201590|201741.9|201591.9|201742.4|201592.4|201739|201589|21
1632154560000|2021-09-20 16:16:00|201740.9|201590.9|201754.5|201604.5|201763.5|201613.5|201736.5|201586.5|38
1632154570000|2021-09-20 16:16:10|201754|201604|201757.3|201607.3|201758.5|201608.5|201751.1|201601.1|36
1632154580000|2021-09-20 16:16:20|201758|201608|201780.1|201630.1|201782.4|201632.4|201757.7|201607.7|35
1632154590000|2021-09-20 16:16:30|201775.6|201625.6|201781.1|201631.1|201781.5|201631.5|201775.2|201625.2|32
1632154600000|2021-09-20 16:16:40|201780.8|201630.8|201779.9|201629.9|201789.8|201639.8|201776.5|201626.5|36
1632154610000|2021-09-20 16:16:50|201782|201632|201774.9|201624.9|201782|201632|201771.9|201621.9|29
1632154620000|2021-09-20 16:17:00|201779|201629|201773.8|201623.8|201780.4|201630.4|201771.8|201621.8|31
1632154630000|2021-09-20 16:17:10|201774|201624|201776.2|201626.2|201777.3|201627.3|201773.5|201623.5|18
1632154640000|2021-09-20 16:17:20|201776.6|201626.6|201776.1|201626.1|201777.1|201627.1|201773.6|201623.6|20
1632154650000|2021-09-20 16:17:30|201774.1|201624.1|201775.3|201625.3|201776.7|201626.7|201773|201623|34
1632154660000|2021-09-20 16:17:40|201776.5|201626.5|201769.5|201619.5|201777.7|201627.7|201769.1|201619.1|32
1632154670000|2021-09-20 16:17:50|201770.5|201620.5|201746.1|201596.1|201773.5|201623.5|201746.1|201596.1|32
1632154680000|2021-09-20 16:18:00|201743.2|201593.2|201747.8|201597.8|201748|201598|201742.7|201592.7|27
1632154690000|2021-09-20 16:18:10|201748.5|201598.5|201751.4|201601.4|201755.7|201605.7|201746.7|201596.7|33
1632154700000|2021-09-20 16:18:20|201750|201600|201756.2|201606.2|201756.2|201606.2|201747.5|201597.5|33
1632154710000|2021-09-20 16:18:30|201757.7|201607.7|201745.1|201595.1|201767|201666.1|201716.1|201593.6|35
1632154720000|2021-09-20 16:18:40|201744.8|201594.8|201744.9|201594.9|201749.5|201599.5|201743|201593|28
1632154730000|2021-09-20 16:18:50|201746.3|201596.3|201760.3|201610.3|201764.5|201614.5|201744.2|201594.2|29
1632154740000|2021-09-20 16:19:00|201761.8|201611.8|201783.9|201633.9|201783.9|201633.9|201761.8|201611.8|38
1632154750000|2021-09-20 16:19:10|201782.6|201632.6|201775.5|201625.5|201782.6|201632.6|201763.2|201613.2|26
1632154760000|2021-09-20 16:19:20|201774.2|201624.2|201776|201626|201789.7|201688.9|201738.9|201622.1|37
1632154770000|2021-09-20 16:19:30|201777.4|201627.4|201777.6|201627.6|201783.5|201633.5|201774.4|201624.4|31
1632154780000|2021-09-20 16:19:40|201776.3|201626.3|201782.2|201632.2|201783.5|201633.5|201774.1|201624.1|35
1632154790000|2021-09-20 16:19:50|201783.3|201633.3|201786.8|201636.8|201788.6|201638.6|201778.2|201628.2|39
1632154800000|2021-09-20 16:20:00|201785.6|201635.6|201784.1|201634.1|201785.6|201635.6|201780.3|201630.3|31
1632154810000|2021-09-20 16:20:10|201783.1|201633.1|201775.3|201625.3|201783.1|201633.1|201774.8|201624.8|30
1632154820000|2021-09-20 16:20:20|201775.4|201625.4|201776.6|201626.6|201779.9|201629.9|201772.6|201622.6|33
1632154830000|2021-09-20 16:20:30|201777.1|201627.1|201781.4|201631.4|201782.2|201632.2|201773.8|201623.8|36
1632154840000|2021-09-20 16:20:40|201781.1|201631.1|201774.6|201624.6|201783.2|201633.2|201767.3|201617.3|32
1632154850000|2021-09-20 16:20:50|201769.8|201619.8|201778.3|201628.3|201782.3|201632.3|201769.8|201619.8|35
1632154860000|2021-09-20 16:21:00|201779|201629|201777.6|201627.6|201780|201630|201768.4|201618.4|34
1632154870000|2021-09-20 16:21:10|201776.6|201626.6|201781.2|201631.2|201785.3|201635.3|201776.6|201626.6|36
1632154880000|2021-09-20 16:21:20|201781.5|201631.5|201796.6|201646.6|201796.7|201646.7|201779.4|201629.4|31
1632154890000|2021-09-20 16:21:30|201793.9|201643.9|201828.3|201678.3|201835|201685|201793.9|201643.9|33
1632154900000|2021-09-20 16:21:40|201829|201679|201837.7|201687.7|201841.2|201691.2|201827.3|201677.3|27
1632154910000|2021-09-20 16:21:50|201839.8|201689.8|201857.7|201707.7|201858.4|201708.4|201837.9|201687.9|31
1632154920000|2021-09-20 16:22:00|201857.3|201707.3|201847.3|201697.3|201857.3|201707.3|201844.8|201694.8|36
1632154930000|2021-09-20 16:22:10|201847.6|201697.6|201863.2|201713.2|201869|201719|201847.6|201697.6|29
1632154940000|2021-09-20 16:22:20|201864.1|201714.1|201865.1|201715.1|201868.6|201718.6|201863.8|201713.8|24
1632154950000|2021-09-20 16:22:30|201860|201710|201848.8|201698.8|201864.8|201714.8|201843.8|201693.8|36
1632154960000|2021-09-20 16:22:40|201846.2|201696.2|201859.8|201709.8|201865.3|201715.3|201846.2|201696.2|33
1632154970000|2021-09-20 16:22:50|201859|201709|201836|201686|201859.6|201709.6|201836|201686|30
1632154980000|2021-09-20 16:23:00|201836.7|201686.7|201839.9|201689.9|201843|201693|201836.7|201686.7|28
1632154990000|2021-09-20 16:23:10|201840|201690|201840|201690|201843|201693|201838.9|201688.9|21
1632155000000|2021-09-20 16:23:20|201840.9|201690.9|201847.1|201697.1|201860.9|201710.9|201839.5|201689.5|35
1632155010000|2021-09-20 16:23:30|201847.3|201697.3|201847.9|201697.9|201847.9|201697.9|201844.5|201694.5|24
1632155020000|2021-09-20 16:23:40|201847.7|201697.7|201857.7|201707.7|201858.6|201708.6|201846.2|201696.2|32
1632155030000|2021-09-20 16:23:50|201858.8|201708.8|201867.6|201717.6|201867.6|201717.6|201858.3|201708.3|34
1632155040000|2021-09-20 16:24:00|201868.1|201718.1|201852.9|201702.9|201868.4|201775|201818.8|201698.1|37
1632155050000|2021-09-20 16:24:10|201853.8|201703.8|201846.8|201696.8|201857.9|201707.9|201845.5|201695.5|28
1632155060000|2021-09-20 16:24:20|201846.9|201696.9|201825.8|201675.8|201846.9|201696.9|201822.8|201672.8|27
1632155070000|2021-09-20 16:24:30|201825|201675|201829.6|201679.6|201831.3|201681.3|201822.5|201672.5|31
1632155080000|2021-09-20 16:24:40|201829.1|201679.1|201827.7|201677.7|201830.4|201680.4|201826.4|201676.4|27
1632155090000|2021-09-20 16:24:50|201827.3|201677.3|201824.6|201674.6|201828.7|201678.7|201824.3|201674.3|25
1632155100000|2021-09-20 16:25:00|201820.5|201670.5|201796|201646|201820.5|201670.5|201793.5|201643.5|29
1632155110000|2021-09-20 16:25:10|201796.1|201646.1|201791.1|201641.1|201797.5|201647.5|201788.4|201638.4|22
1632155120000|2021-09-20 16:25:20|201792|201642|201789.3|201639.3|201794.8|201644.8|201789.3|201639.3|24
1632155130000|2021-09-20 16:25:30|201789.4|201639.4|201791.6|201641.6|201791.6|201641.6|201787.1|201637.1|20
1632155140000|2021-09-20 16:25:40|201791.9|201641.9|201788.1|201638.1|201793.2|201643.2|201786.5|201636.5|23
1632155150000|2021-09-20 16:25:50|201788.7|201638.7|201788.5|201638.5|201792.6|201642.6|201788|201638|27
1632155160000|2021-09-20 16:26:00|201788.6|201638.6|201776.5|201626.5|201788.7|201638.7|201774.7|201624.7|31
1632155170000|2021-09-20 16:26:10|201776.7|201626.7|201777.6|201627.6|201779.1|201629.1|201770.9|201620.9|34
1632155180000|2021-09-20 16:26:20|201778.4|201628.4|201774.7|201624.7|201782.1|201632.1|201771.2|201621.2|32
1632155190000|2021-09-20 16:26:30|201775.3|201625.3|201785.2|201635.2|201786.6|201636.6|201775.3|201625.3|32
1632155200000|2021-09-20 16:26:40|201785.1|201635.1|201784.6|201634.6|201788.8|201638.8|201784|201634|24
1632155210000|2021-09-20 16:26:50|201792.6|201642.6|201782.1|201632.1|201792.6|201642.6|201781|201631|33
1632155220000|2021-09-20 16:27:00|201781.6|201631.6|201782|201632|201783.5|201633.5|201781.4|201631.4|25
1632155230000|2021-09-20 16:27:10|201782.2|201632.2|201783.4|201633.4|201783.4|201633.4|201781.5|201631.5|21
1632155240000|2021-09-20 16:27:20|201783.2|201633.2|201779.4|201629.4|201783.9|201633.9|201775.1|201625.1|27
1632155250000|2021-09-20 16:27:30|201779.9|201629.9|201776.5|201626.5|201780.5|201630.5|201774.2|201624.2|27
1632155260000|2021-09-20 16:27:40|201777.4|201627.4|201770.9|201620.9|201777.4|201627.4|201770.6|201620.6|24
1632155270000|2021-09-20 16:27:50|201771|201621|201743.8|201593.8|201772.5|201622.5|201742.6|201592.6|29
1632155280000|2021-09-20 16:28:00|201743.3|201593.3|201739|201589|201744.7|201594.7|201738.8|201588.8|26
1632155290000|2021-09-20 16:28:10|201739.7|201589.7|201736.8|201586.8|201740.4|201590.4|201731.8|201581.8|25
1632155300000|2021-09-20 16:28:20|201736.9|201586.9|201738.5|201588.5|201738.8|201588.8|201735.1|201585.1|24
1632155310000|2021-09-20 16:28:30|201738.7|201588.7|201738.4|201588.4|201746.1|201596.1|201737.5|201587.5|27
1632155320000|2021-09-20 16:28:40|201736.5|201586.5|201737|201587|201739.9|201589.9|201734.1|201584.1|21
1632155330000|2021-09-20 16:28:50|201736.3|201586.3|201740.5|201590.5|201742.3|201592.3|201736.3|201586.3|24
1632155340000|2021-09-20 16:29:00|201740.8|201590.8|201736.7|201586.7|201742|201592|201735.5|201585.5|27
1632155350000|2021-09-20 16:29:10|201738.5|201588.5|201732.1|201582.1|201738.5|201588.5|201729.8|201579.8|29
1632155360000|2021-09-20 16:29:20|201727|201577|201729.3|201579.3|201730.4|201580.4|201725.9|201575.9|29
1632155370000|2021-09-20 16:29:30|201729.6|201579.6|201731.1|201581.1|201732.5|201582.5|201726.8|201576.8|31
1632155380000|2021-09-20 16:29:40|201733.1|201583.1|201736.8|201586.8|201740.7|201590.7|201726.1|201576.1|34
1632155390000|2021-09-20 16:29:50|201737.1|201587.1|201726.8|201576.8|201737.1|201587.1|201726.4|201576.4|28
1632155400000|2021-09-20 16:30:00|201727.5|201577.5|201728.5|201578.5|201736.6|201586.6|201727.5|201577.5|24
1632155410000|2021-09-20 16:30:10|201726.6|201576.6|201740.9|201590.9|201746.3|201596.3|201723.2|201573.2|33
1632155420000|2021-09-20 16:30:20|201743.7|201593.7|201745.7|201595.7|201745.7|201595.7|201738.3|201588.3|29
1632155430000|2021-09-20 16:30:30|201744.7|201594.7|201741.4|201591.4|201748.1|201598.1|201740|201590|24
1632155440000|2021-09-20 16:30:40|201745.3|201595.3|201744.6|201594.6|201747.2|201597.2|201734.7|201584.7|29
1632155450000|2021-09-20 16:30:50|201745.1|201595.1|201776.3|201626.3|201779.6|201629.6|201744.2|201594.2|33
1632155460000|2021-09-20 16:31:00|201774|201624|201772.5|201622.5|201778.6|201628.6|201769.2|201619.2|32
1632155470000|2021-09-20 16:31:10|201774.7|201624.7|201774.3|201624.3|201781|201631|201772.3|201622.3|30
1632155480000|2021-09-20 16:31:20|201777|201627|201773.8|201623.8|201777.4|201627.4|201772.4|201622.4|31
1632155490000|2021-09-20 16:31:30|201774.6|201624.6|201770.6|201620.6|201777.3|201627.3|201765.4|201615.4|37
1632155500000|2021-09-20 16:31:40|201773.4|201623.4|201772|201622|201774.6|201624.6|201767|201617|35
1632155510000|2021-09-20 16:31:50|201773.1|201623.1|201772.3|201622.3|201774.1|201624.1|201768.8|201618.8|25
1632155520000|2021-09-20 16:32:00|201772.8|201622.8|201773.2|201623.2|201777.1|201627.1|201769.5|201619.5|20
1632155530000|2021-09-20 16:32:10|201774.2|201624.2|201739.7|201589.7|201774.2|201624.2|201738.6|201588.6|35
1632155540000|2021-09-20 16:32:20|201740.6|201590.6|201733.9|201583.9|201740.6|201590.6|201726.1|201576.1|31
1632155550000|2021-09-20 16:32:30|201731.9|201581.9|201726.3|201576.3|201733.5|201583.5|201725.9|201575.9|35
1632155560000|2021-09-20 16:32:40|201726.1|201576.1|201740.3|201590.3|201740.3|201590.3|201726.1|201576.1|34
1632155570000|2021-09-20 16:32:50|201739.3|201589.3|201734.5|201584.5|201741.2|201591.2|201732.7|201582.7|30
1632155580000|2021-09-20 16:33:00|201737.2|201587.2|201731.8|201581.8|201738.2|201588.2|201721.2|201571.2|30
1632155590000|2021-09-20 16:33:10|201736.1|201586.1|201751.2|201601.2|201751.4|201601.4|201726.3|201576.3|36
1632155600000|2021-09-20 16:33:20|201750.5|201600.5|201771|201621|201781.5|201631.5|201749.9|201599.9|32
1632155610000|2021-09-20 16:33:30|201770.7|201620.7|201770.3|201620.3|201775.5|201625.5|201765.7|201615.7|34
1632155620000|2021-09-20 16:33:40|201769.7|201619.7|201767.9|201617.9|201774.2|201624.2|201767|201617|36
1632155630000|2021-09-20 16:33:50|201769.9|201619.9|201772.7|201622.7|201772.7|201622.7|201768|201618|27
1632155640000|2021-09-20 16:34:00|201770.8|201620.8|201775.8|201625.8|201778.6|201628.6|201770.8|201620.8|32
1632155650000|2021-09-20 16:34:10|201776|201626|201782.7|201632.7|201782.7|201632.7|201773.9|201623.9|30
1632155660000|2021-09-20 16:34:20|201781.7|201631.7|201778.7|201628.7|201785.7|201635.7|201778.7|201628.7|30
1632155670000|2021-09-20 16:34:30|201777.7|201627.7|201779.7|201629.7|201782.9|201632.9|201777.7|201627.7|25
1632155680000|2021-09-20 16:34:40|201780.1|201630.1|201776.3|201626.3|201780.1|201630.1|201774.1|201624.1|30
1632155690000|2021-09-20 16:34:50|201776|201626|201773.2|201623.2|201777.2|201627.2|201759.5|201609.5|32
1632155700000|2021-09-20 16:35:00|201774.3|201624.3|201762.7|201612.7|201774.3|201624.3|201759.9|201609.9|26
1632155710000|2021-09-20 16:35:10|201762.8|201612.8|201765.1|201615.1|201766.2|201616.2|201762.8|201612.8|26
1632155720000|2021-09-20 16:35:20|201765.8|201615.8|201766.6|201616.6|201772.8|201622.8|201765.7|201615.7|26
1632155730000|2021-09-20 16:35:30|201766.5|201616.5|201769.8|201619.8|201775.7|201625.7|201765.6|201615.6|33
1632155740000|2021-09-20 16:35:40|201770.8|201620.8|201779.4|201629.4|201784.5|201634.5|201768.9|201618.9|32
1632155750000|2021-09-20 16:35:50|201780.5|201630.5|201781.4|201631.4|201782.5|201632.5|201779.7|201629.7|24
1632155760000|2021-09-20 16:36:00|201781.5|201631.5|201769|201619|201781.7|201631.7|201767.1|201617.1|33
1632155770000|2021-09-20 16:36:10|201768.9|201618.9|201767.8|201617.8|201779.1|201629.1|201767.7|201617.7|36
1632155780000|2021-09-20 16:36:20|201770.4|201620.4|201762.3|201612.3|201772.5|201622.5|201762.1|201612.1|29
1632155790000|2021-09-20 16:36:30|201760|201610|201769.6|201619.6|201771.3|201621.3|201748.9|201598.9|35
1632155800000|2021-09-20 16:36:40|201766.4|201616.4|201782.9|201632.9|201783.5|201633.5|201766.4|201616.4|29
1632155810000|2021-09-20 16:36:50|201784.9|201634.9|201784.3|201634.3|201787.4|201637.4|201780|201630|22
1632155820000|2021-09-20 16:37:00|201783.9|201633.9|201773.5|201623.5|201786.1|201636.1|201767.9|201617.9|36
1632155830000|2021-09-20 16:37:10|201773.2|201623.2|201766.6|201616.6|201775.2|201625.2|201763.4|201613.4|37
1632155840000|2021-09-20 16:37:20|201767.4|201617.4|201736.7|201586.7|201767.4|201617.4|201732.2|201582.2|35
1632155850000|2021-09-20 16:37:30|201735.9|201585.9|201736.5|201586.5|201739.2|201589.2|201727.1|201577.1|37
1632155860000|2021-09-20 16:37:40|201737.2|201587.2|201732.5|201582.5|201737.4|201587.4|201729.1|201579.1|32
1632155870000|2021-09-20 16:37:50|201734.8|201584.8|201731.5|201581.5|201744|201594|201728.2|201578.2|39
1632155880000|2021-09-20 16:38:00|201732.4|201582.4|201739.4|201589.4|201741.2|201591.2|201732.4|201582.4|31
1632155890000|2021-09-20 16:38:10|201739.3|201589.3|201732.3|201582.3|201739.3|201589.3|201729.5|201579.5|30
1632155900000|2021-09-20 16:38:20|201731.8|201581.8|201733.3|201583.3|201740.4|201590.4|201730.3|201580.3|34
1632155910000|2021-09-20 16:38:30|201734.5|201584.5|201730.9|201580.9|201735.2|201585.2|201729.1|201579.1|29
1632155920000|2021-09-20 16:38:40|201730.6|201580.6|201729|201579|201733.4|201583.4|201728.7|201578.7|32
1632155930000|2021-09-20 16:38:50|201729.2|201579.2|201733|201583|201738.7|201588.7|201729.2|201579.2|33
1632155940000|2021-09-20 16:39:00|201732.7|201582.7|201734|201584|201738.9|201588.9|201730.6|201580.6|34
1632155950000|2021-09-20 16:39:10|201735.5|201585.5|201733.3|201583.3|201738.1|201588.1|201726.8|201576.8|30
1632155960000|2021-09-20 16:39:20|201733.2|201583.2|201733.2|201583.2|201735.4|201585.4|201730.3|201580.3|34
1632155970000|2021-09-20 16:39:30|201731.3|201581.3|201734.6|201584.6|201734.6|201629.1|201678.7|201576.7|36
1632155980000|2021-09-20 16:39:40|201733.9|201583.9|201728.2|201578.2|201733.9|201583.9|201723.9|201573.9|31
1632155990000|2021-09-20 16:39:50|201728|201578|201723.2|201573.2|201728|201578|201720.6|201570.6|23
1632156000000|2021-09-20 16:40:00|201722.4|201572.4|201723.1|201573.1|201728.8|201578.8|201721.9|201571.9|29
1632156010000|2021-09-20 16:40:10|201723|201573|201730.7|201580.7|201737.2|201587.2|201712.3|201562.3|31
1632156020000|2021-09-20 16:40:20|201730.1|201580.1|201739.5|201589.5|201741.4|201591.4|201730.1|201580.1|32
1632156030000|2021-09-20 16:40:30|201743.2|201593.2|201746.6|201596.6|201750.4|201600.4|201742.1|201592.1|29
1632156040000|2021-09-20 16:40:40|201746.3|201596.3|201742|201592|201746.3|201596.3|201742|201592|26
1632156050000|2021-09-20 16:40:50|201743|201593|201724.4|201574.4|201743.1|201593.1|201724.4|201574.4|34
1632156060000|2021-09-20 16:41:00|201728.9|201578.9|201720.3|201570.3|201731.2|201581.2|201707.8|201557.8|40
1632156070000|2021-09-20 16:41:10|201718.6|201568.6|201734.7|201584.7|201734.7|201584.7|201715.8|201565.8|35
1632156080000|2021-09-20 16:41:20|201731.6|201581.6|201734.9|201584.9|201735.6|201585.6|201724.1|201574.1|34
1632156090000|2021-09-20 16:41:30|201736.2|201586.2|201738.7|201588.7|201740.5|201590.5|201730.7|201580.7|31
1632156100000|2021-09-20 16:41:40|201738.9|201588.9|201733.1|201583.1|201740.9|201590.9|201720.3|201570.3|34
1632156110000|2021-09-20 16:41:50|201734|201584|201733|201583|201735.4|201585.4|201729.4|201579.4|24
1632156120000|2021-09-20 16:42:00|201733.1|201583.1|201733.5|201583.5|201737|201587|201723.4|201573.4|36
1632156130000|2021-09-20 16:42:10|201733.6|201583.6|201741|201591|201744.1|201594.1|201733.6|201583.6|35
1632156140000|2021-09-20 16:42:20|201759.7|201609.7|201775.3|201625.3|201775.5|201625.5|201759.7|201609.7|36
1632156150000|2021-09-20 16:42:30|201774.3|201624.3|201775.7|201625.7|201778.8|201628.8|201770.3|201620.3|34
1632156160000|2021-09-20 16:42:40|201776|201626|201768.1|201618.1|201777.8|201627.8|201767.9|201617.9|33
1632156170000|2021-09-20 16:42:50|201768.6|201618.6|201772.7|201622.7|201775|201625|201768.3|201618.3|34
1632156180000|2021-09-20 16:43:00|201775.5|201625.5|201805.4|201655.4|201805.4|201655.4|201773.8|201623.8|33
1632156190000|2021-09-20 16:43:10|201806|201656|201814.7|201664.7|201817.1|201667.1|201806|201656|34
1632156200000|2021-09-20 16:43:20|201815|201665|201822.1|201672.1|201826.2|201676.2|201813.7|201663.7|30
1632156210000|2021-09-20 16:43:30|201823.9|201673.9|201808.5|201658.5|201825|201675|201805.3|201655.3|32
1632156220000|2021-09-20 16:43:40|201808.7|201658.7|201813.8|201663.8|201814|201664|201807.5|201657.5|29
1632156230000|2021-09-20 16:43:50|201812.7|201662.7|201810.5|201660.5|201812.7|201662.7|201805.1|201655.1|35
1632156240000|2021-09-20 16:44:00|201810.1|201660.1|201803.7|201653.7|201810.1|201660.1|201801.7|201651.7|31
1632156250000|2021-09-20 16:44:10|201805|201655|201806.9|201656.9|201812.7|201662.7|201805|201655|32
1632156260000|2021-09-20 16:44:20|201808.2|201658.2|201811.1|201661.1|201813|201663|201806.6|201656.6|31
1632156270000|2021-09-20 16:44:30|201812.1|201662.1|201818.5|201668.5|201818.5|201668.5|201812.1|201662.1|27
1632156280000|2021-09-20 16:44:40|201818|201668|201810.5|201660.5|201818.4|201668.4|201808.9|201658.9|34
1632156290000|2021-09-20 16:44:50|201811|201661|201793.8|201643.8|201813.6|201663.6|201789.5|201639.5|36
1632156300000|2021-09-20 16:45:00|201794.4|201644.4|201812.2|201662.2|201812.4|201662.4|201793.9|201643.9|36
1632156310000|2021-09-20 16:45:10|201813|201663|201812.2|201662.2|201813.6|201663.6|201811.5|201661.5|34
1632156320000|2021-09-20 16:45:20|201812.4|201662.4|201812.4|201662.4|201813.1|201663.1|201811.4|201661.4|33
1632156330000|2021-09-20 16:45:30|201813|201663|201814.9|201664.9|201814.9|201664.9|201811.7|201661.7|32
1632156340000|2021-09-20 16:45:40|201814.2|201664.2|201820.1|201670.1|201824.5|201674.5|201813|201663|27
1632156350000|2021-09-20 16:45:50|201819.8|201669.8|201819.2|201669.2|201820.4|201670.4|201813.8|201663.8|25
1632156360000|2021-09-20 16:46:00|201816.3|201666.3|201844.7|201694.7|201844.7|201694.7|201814.9|201664.9|30
1632156370000|2021-09-20 16:46:10|201848.3|201698.3|201847.4|201697.4|201857.4|201707.4|201845.8|201695.8|32
1632156380000|2021-09-20 16:46:20|201845|201695|201853.9|201703.9|201854.9|201742.2|201792.2|201691.4|33
1632156390000|2021-09-20 16:46:30|201852.2|201702.2|201851.9|201701.9|201855.2|201705.2|201849.8|201699.8|27
1632156400000|2021-09-20 16:46:40|201851.7|201701.7|201846.1|201696.1|201851.8|201701.8|201844.4|201694.4|30
1632156410000|2021-09-20 16:46:50|201850.6|201700.6|201813.5|201663.5|201853.2|201703.2|201813.1|201663.1|37
1632156420000|2021-09-20 16:47:00|201814|201664|201813.4|201663.4|201820.6|201670.6|201812.4|201662.4|31
1632156430000|2021-09-20 16:47:10|201813|201663|201786.4|201636.4|201813|201663|201771.3|201621.3|35
1632156440000|2021-09-20 16:47:20|201786.3|201636.3|201775.4|201625.4|201788.7|201638.7|201775.4|201625.4|32
1632156450000|2021-09-20 16:47:30|201775.7|201625.7|201765.6|201615.6|201778.9|201628.9|201765.6|201615.6|32
1632156460000|2021-09-20 16:47:40|201766|201616|201773.8|201623.8|201777|201627|201765.8|201615.8|28
1632156470000|2021-09-20 16:47:50|201773.7|201623.7|201778.6|201628.6|201782.6|201632.6|201773.7|201623.7|27
1632156480000|2021-09-20 16:48:00|201783.3|201633.3|201779.6|201629.6|201786.5|201636.5|201778.9|201628.9|26
1632156490000|2021-09-20 16:48:10|201779.3|201629.3|201784.8|201634.8|201787.7|201637.7|201773.9|201623.9|29
1632156500000|2021-09-20 16:48:20|201784.9|201634.9|201779.3|201629.3|201786.8|201636.8|201778.2|201628.2|29
1632156510000|2021-09-20 16:48:30|201779.4|201629.4|201800.1|201650.1|201803.6|201653.6|201778|201628|24
1632156520000|2021-09-20 16:48:40|201798.6|201648.6|201800|201650|201803.9|201653.9|201796.7|201646.7|33
1632156530000|2021-09-20 16:48:50|201800.1|201650.1|201800.8|201650.8|201804.6|201654.6|201800.1|201650.1|30
1632156540000|2021-09-20 16:49:00|201800.9|201650.9|201792.3|201642.3|201801.8|201651.8|201789.9|201639.9|30
1632156550000|2021-09-20 16:49:10|201792.4|201642.4|201797.7|201647.7|201798|201648|201791.6|201641.6|27
1632156560000|2021-09-20 16:49:20|201797.8|201647.8|201799.1|201649.1|201800.8|201650.8|201797.7|201647.7|28
1632156570000|2021-09-20 16:49:30|201799.7|201649.7|201811.8|201661.8|201812.8|201662.8|201799.7|201649.7|32
1632156580000|2021-09-20 16:49:40|201811.5|201661.5|201818.6|201668.6|201819.1|201669.1|201800.6|201650.6|37
1632156590000|2021-09-20 16:49:50|201816|201666|201811|201661|201820|201670|201802.9|201652.9|35
1632156600000|2021-09-20 16:50:00|201813.6|201663.6|201808.9|201658.9|201815|201665|201802.8|201652.8|32
1632156610000|2021-09-20 16:50:10|201808.4|201658.4|201810.4|201660.4|201812.4|201662.4|201806.8|201656.8|31
1632156620000|2021-09-20 16:50:20|201810.7|201660.7|201817.3|201667.3|201818.9|201668.9|201810.7|201660.7|24
1632156630000|2021-09-20 16:50:30|201816.8|201666.8|201819.8|201669.8|201823.1|201673.1|201816.8|201666.8|31
1632156640000|2021-09-20 16:50:40|201819.9|201669.9|201824.1|201674.1|201824.1|201674.1|201819.9|201669.9|19
1632156650000|2021-09-20 16:50:50|201823.6|201673.6|201821.4|201671.4|201824.8|201674.8|201821.1|201671.1|25
1632156660000|2021-09-20 16:51:00|201816.3|201666.3|201800.8|201650.8|201816.3|201666.3|201797.2|201647.2|30
1632156670000|2021-09-20 16:51:10|201801.1|201651.1|201800.8|201650.8|201808.8|201658.8|201797.8|201647.8|36
1632156680000|2021-09-20 16:51:20|201801|201651|201805|201655|201809.6|201659.6|201799.8|201649.8|34
1632156690000|2021-09-20 16:51:30|201805.1|201655.1|201814.7|201664.7|201817.4|201667.4|201805|201655|34
1632156700000|2021-09-20 16:51:40|201812.1|201662.1|201802.6|201652.6|201812.3|201662.3|201800.5|201650.5|34
1632156710000|2021-09-20 16:51:50|201802.8|201652.8|201804.5|201654.5|201805.2|201655.2|201802|201652|28
1632156720000|2021-09-20 16:52:00|201804.3|201654.3|201810.9|201660.9|201810.9|201660.9|201802.7|201652.7|24
1632156730000|2021-09-20 16:52:10|201810.2|201660.2|201821.7|201671.7|201821.7|201671.7|201810.2|201660.2|28
1632156740000|2021-09-20 16:52:20|201821.3|201671.3|201830.9|201680.9|201843.2|201693.2|201820.3|201670.3|34
1632156750000|2021-09-20 16:52:30|201831.7|201681.7|201829.3|201679.3|201832.2|201682.2|201823.7|201673.7|32
1632156760000|2021-09-20 16:52:40|201829.4|201679.4|201832.7|201682.7|201834.3|201684.3|201827.2|201677.2|30
1632156770000|2021-09-20 16:52:50|201833.2|201683.2|201852.1|201702.1|201856.8|201706.8|201833.2|201683.2|31
1632156780000|2021-09-20 16:53:00|201851|201701|201849|201699|201853.1|201703.1|201841|201691|37
1632156790000|2021-09-20 16:53:10|201847.8|201697.8|201847|201697|201851|201701|201845.1|201695.1|32
1632156800000|2021-09-20 16:53:20|201846.1|201696.1|201846.2|201696.2|201850.1|201700.1|201843.2|201693.2|29
1632156810000|2021-09-20 16:53:30|201845.2|201695.2|201845.8|201695.8|201848.9|201698.9|201841.1|201691.1|33
1632156820000|2021-09-20 16:53:40|201845.5|201695.5|201855.7|201705.7|201855.7|201705.7|201845.5|201695.5|35
1632156830000|2021-09-20 16:53:50|201855.6|201705.6|201857.4|201707.4|201859.3|201709.3|201850.9|201700.9|30
1632156840000|2021-09-20 16:54:00|201857.6|201707.6|201849.6|201699.6|201857.6|201707.6|201849.2|201699.2|32
1632156850000|2021-09-20 16:54:10|201850.1|201700.1|201862.1|201712.1|201863.4|201713.4|201847.6|201697.6|32
1632156860000|2021-09-20 16:54:20|201861.2|201711.2|201858.8|201708.8|201861.2|201711.2|201858.4|201708.4|25
1632156870000|2021-09-20 16:54:30|201861.2|201711.2|201855.8|201705.8|201863.1|201713.1|201854.5|201704.5|36
1632156880000|2021-09-20 16:54:40|201856.7|201706.7|201857.7|201707.7|201857.7|201707.7|201848.6|201698.6|29
1632156890000|2021-09-20 16:54:50|201856.7|201706.7|201860.5|201710.5|201864.2|201714.2|201856.3|201706.3|33
1632156900000|2021-09-20 16:55:00|201859.4|201709.4|201860.1|201710.1|201862|201712|201858.8|201708.8|32
1632156910000|2021-09-20 16:55:10|201859.8|201709.8|201851.3|201701.3|201859.8|201709.8|201849.4|201699.4|30
1632156920000|2021-09-20 16:55:20|201849.9|201699.9|201854|201704|201856.7|201706.7|201847.9|201697.9|30
1632156930000|2021-09-20 16:55:30|201853.9|201703.9|201851.9|201701.9|201862.8|201712.8|201851.9|201701.9|31
1632156940000|2021-09-20 16:55:40|201851.3|201701.3|201853|201703|201855|201705|201849.6|201699.6|26
1632156950000|2021-09-20 16:55:50|201852.6|201702.6|201853.1|201703.1|201853.6|201703.6|201849.1|201699.1|22
1632156960000|2021-09-20 16:56:00|201855.5|201705.5|201859.6|201709.6|201861.5|201711.5|201855.5|201705.5|27
1632156970000|2021-09-20 16:56:10|201859.8|201709.8|201853.6|201703.6|201859.8|201709.8|201850.7|201700.7|27
1632156980000|2021-09-20 16:56:20|201853.2|201703.2|201858.1|201708.1|201858.1|201708.1|201850.3|201700.3|26
1632156990000|2021-09-20 16:56:30|201857.8|201707.8|201860.3|201710.3|201861.4|201711.4|201856|201706|27
1632157000000|2021-09-20 16:56:40|201860.2|201710.2|201857.1|201707.1|201860.2|201710.2|201856.8|201706.8|19
1632157010000|2021-09-20 16:56:50|201858.2|201708.2|201821.5|201671.5|201859.7|201709.7|201818.8|201668.8|30
1632157020000|2021-09-20 16:57:00|201821.8|201671.8|201825.6|201675.6|201835.6|201685.6|201816.1|201666.1|33
1632157030000|2021-09-20 16:57:10|201823.4|201673.4|201814.9|201664.9|201831.1|201681.1|201814.9|201664.9|37
1632157040000|2021-09-20 16:57:20|201821.5|201671.5|201831.9|201681.9|201837.9|201687.9|201818.5|201668.5|31
1632157050000|2021-09-20 16:57:30|201833.6|201683.6|201833.1|201683.1|201835.6|201685.6|201832.9|201682.9|25
1632157060000|2021-09-20 16:57:40|201833.2|201683.2|201834.9|201684.9|201834.9|201684.9|201832.2|201682.2|16
1632157070000|2021-09-20 16:57:50|201835.8|201685.8|201844.6|201694.6|201847.6|201697.6|201835.8|201685.8|32
1632157080000|2021-09-20 16:58:00|201845.8|201695.8|201836.7|201686.7|201845.8|201695.8|201835.6|201685.6|25
1632157090000|2021-09-20 16:58:10|201837|201687|201852|201702|201853.6|201703.6|201836.9|201686.9|26
1632157100000|2021-09-20 16:58:20|201852.2|201702.2|201852.7|201702.7|201854.2|201704.2|201846.5|201696.5|35
1632157110000|2021-09-20 16:58:30|201855.8|201705.8|201863.8|201713.8|201864|201714|201855.5|201705.5|33
1632157120000|2021-09-20 16:58:40|201864.3|201714.3|201864.4|201714.4|201864.4|201714.4|201862.3|201712.3|22
1632157130000|2021-09-20 16:58:50|201865|201715|201880.3|201730.3|201888.5|201738.5|201862.4|201712.4|35
1632157140000|2021-09-20 16:59:00|201881.3|201731.3|201885.8|201735.8|201885.8|201735.8|201878.4|201728.4|33
1632157150000|2021-09-20 16:59:10|201888.3|201738.3|201886.4|201736.4|201888.3|201738.3|201885.5|201735.5|33
1632157160000|2021-09-20 16:59:20|201887|201737|201889.3|201739.3|201894.1|201744.1|201885.3|201735.3|34
1632157170000|2021-09-20 16:59:30|201889.4|201739.4|201898.7|201748.7|201904.8|201754.8|201887.3|201737.3|36
1632157180000|2021-09-20 16:59:40|201898.2|201748.2|201937.8|201787.8|201943|201793|201898.2|201748.2|35
1632157190000|2021-09-20 16:59:50|201940.1|201790.1|201945.6|201795.6|201946.4|201796.4|201933.6|201783.6|34
1632157200000|2021-09-20 17:00:00|201943.9|201793.9|201942.5|201792.5|201946.7|201796.7|201916.2|201766.2|36
1632157210000|2021-09-20 17:00:10|201942.4|201792.4|201944.5|201794.5|201946.2|201796.2|201941.5|201791.5|33
1632157220000|2021-09-20 17:00:20|201943.8|201793.8|201951.4|201801.4|201951.7|201801.7|201941.6|201791.6|23
1632157230000|2021-09-20 17:00:30|201949.7|201799.7|201946.9|201796.9|201950.2|201800.2|201946.9|201796.9|28
1632157240000|2021-09-20 17:00:40|201947|201797|201970.1|201820.1|201970.6|201820.6|201946.6|201796.6|24
1632157250000|2021-09-20 17:00:50|201965.7|201815.7|201948.3|201798.3|201967.7|201817.7|201947.9|201797.9|33
1632157260000|2021-09-20 17:01:00|201948|201798|201943.7|201793.7|201950.8|201800.8|201943.7|201793.7|30
1632157270000|2021-09-20 17:01:10|201944.8|201794.8|201960.2|201810.2|201964.7|201814.7|201943.8|201793.8|36
1632157280000|2021-09-20 17:01:20|201963.1|201813.1|201945.7|201795.7|201968.5|201818.5|201943.9|201793.9|33
1632157290000|2021-09-20 17:01:30|201948.9|201798.9|201962.5|201812.5|201965|201815|201945.3|201795.3|27
1632157300000|2021-09-20 17:01:40|201952.4|201802.4|201948.1|201798.1|201952.4|201802.4|201944|201794|36
1632157310000|2021-09-20 17:01:50|201947.4|201797.4|201958.3|201808.3|201966.4|201816.4|201947.3|201797.3|34
1632157320000|2021-09-20 17:02:00|201959.2|201809.2|201945.8|201795.8|201963.7|201813.7|201943.5|201793.5|29
1632157330000|2021-09-20 17:02:10|201946|201796|201948.1|201798.1|201953.8|201803.8|201945.2|201795.2|38
1632157340000|2021-09-20 17:02:20|201947.8|201797.8|201944.4|201794.4|201960.8|201810.8|201944.4|201794.4|34
1632157350000|2021-09-20 17:02:30|201945.6|201795.6|201946.8|201796.8|201947.1|201797.1|201944|201794|26
1632157360000|2021-09-20 17:02:40|201946.1|201796.1|201945.2|201795.2|201946.8|201796.8|201943.4|201793.4|24
1632157370000|2021-09-20 17:02:50|201945.5|201795.5|201946.2|201796.2|201949.5|201799.5|201944.6|201794.6|29
1632157380000|2021-09-20 17:03:00|201946|201796|201961.7|201811.7|201964.8|201814.8|201944.6|201794.6|29
1632157390000|2021-09-20 17:03:10|201962.6|201812.6|201963.6|201813.6|201964.9|201814.9|201962.5|201812.5|17
1632157400000|2021-09-20 17:03:20|201964.5|201814.5|201975.1|201825.1|201979.4|201829.4|201964|201814|27
1632157410000|2021-09-20 17:03:30|201974.2|201824.2|201976|201826|201976.5|201826.5|201972.9|201822.9|23
1632157420000|2021-09-20 17:03:40|201975.3|201825.3|201976.6|201826.6|201978.2|201828.2|201970|201820|32
1632157430000|2021-09-20 17:03:50|201977.3|201827.3|201988.1|201838.1|201996.9|201846.9|201975.5|201825.5|36
1632157440000|2021-09-20 17:04:00|201987.9|201837.9|201985.9|201835.9|201987.9|201837.9|201984.2|201834.2|28
1632157450000|2021-09-20 17:04:10|201987.3|201837.3|201984|201834|201987.3|201837.3|201980.3|201830.3|34
1632157460000|2021-09-20 17:04:20|201987.1|201837.1|201982.5|201832.5|201987.1|201837.1|201980.9|201830.9|34
1632157470000|2021-09-20 17:04:30|201982.6|201832.6|201984|201834|201986.2|201836.2|201980.5|201830.5|32
1632157480000|2021-09-20 17:04:40|201986.2|201836.2|201974.3|201824.3|201987.7|201837.7|201971.9|201821.9|33
1632157490000|2021-09-20 17:04:50|201974.1|201824.1|201977.3|201827.3|201993.6|201843.6|201959.4|201809.4|36
1632157500000|2021-09-20 17:05:00|201977.9|201827.9|201977.3|201827.3|201983.7|201833.7|201949.9|201799.9|38
1632157510000|2021-09-20 17:05:10|201977.4|201827.4|201994.4|201844.4|201996|201846|201977.4|201827.4|35
1632157520000|2021-09-20 17:05:20|201996|201846|201993.8|201843.8|201997.7|201847.7|201987.2|201837.2|35
1632157530000|2021-09-20 17:05:30|201997.9|201847.9|201982.6|201832.6|201998.8|201848.8|201981.2|201831.2|36
1632157540000|2021-09-20 17:05:40|201983|201833|201984|201834|201986.4|201836.4|201982.2|201832.2|31
1632157550000|2021-09-20 17:05:50|201985.5|201835.5|201980.9|201830.9|201986.5|201836.5|201980.5|201830.5|30
1632157560000|2021-09-20 17:06:00|201981.5|201831.5|201985.2|201835.2|201986.7|201836.7|201981.3|201831.3|35
1632157570000|2021-09-20 17:06:10|201986|201836|201987.3|201837.3|201988.6|201838.6|201984.7|201834.7|31
1632157580000|2021-09-20 17:06:20|201989.5|201839.5|201986.4|201836.4|201989.5|201839.5|201986.3|201836.3|22
1632157590000|2021-09-20 17:06:30|201986.5|201836.5|201987.5|201837.5|201989|201839|201984.9|201834.9|23
1632157600000|2021-09-20 17:06:40|201987.4|201837.4|201987.7|201837.7|201988.5|201838.5|201983.2|201833.2|24
1632157610000|2021-09-20 17:06:50|201988.3|201838.3|201985.7|201835.7|201988.3|201838.3|201984.6|201834.6|25
1632157620000|2021-09-20 17:07:00|201985.5|201835.5|201972.6|201822.6|201997.8|201847.8|201972.6|201822.6|38
1632157630000|2021-09-20 17:07:10|201973.6|201823.6|201952|201802|201977.6|201827.6|201945.4|201795.4|32
1632157640000|2021-09-20 17:07:20|201953.7|201803.7|201978.7|201828.7|201979.2|201829.2|201953.3|201803.3|36
1632157650000|2021-09-20 17:07:30|201978.3|201828.3|201985|201835|201986.2|201836.2|201970|201820|32
1632157660000|2021-09-20 17:07:40|201984.6|201834.6|201984|201834|201985.2|201835.2|201974.9|201824.9|29
1632157670000|2021-09-20 17:07:50|201983.7|201833.7|201979.9|201829.9|201984|201834|201975.7|201825.7|25
1632157680000|2021-09-20 17:08:00|201979.3|201829.3|201975.6|201825.6|201983.7|201833.7|201972.1|201822.1|33
1632157690000|2021-09-20 17:08:10|201977|201827|201988.1|201838.1|201990.4|201840.4|201976.5|201826.5|24
1632157700000|2021-09-20 17:08:20|201989|201839|201985|201835|201989|201839|201985|201835|9
1632157710000|2021-09-20 17:08:30|201985.2|201835.2|201987.7|201837.7|201988.1|201838.1|201982.8|201832.8|24
1632157720000|2021-09-20 17:08:40|201988|201838|201987.2|201837.2|201989|201839|201985.7|201835.7|14
1632157730000|2021-09-20 17:08:50|201986.9|201836.9|201986|201836|201987.7|201837.7|201985.8|201835.8|17
1632157740000|2021-09-20 17:09:00|201986.3|201836.3|201987.1|201837.1|201987.6|201837.6|201985.7|201835.7|16
1632157750000|2021-09-20 17:09:10|201986.5|201836.5|201987.2|201837.2|201988.6|201838.6|201985.7|201835.7|23
1632157760000|2021-09-20 17:09:20|201987.7|201837.7|201986.8|201836.8|201988.4|201838.4|201985|201835|24
1632157770000|2021-09-20 17:09:30|201988.3|201838.3|201986.6|201836.6|201989.4|201839.4|201983.3|201833.3|28
1632157780000|2021-09-20 17:09:40|201986.8|201836.8|201987.9|201837.9|201990.1|201840.1|201986.8|201836.8|33
1632157790000|2021-09-20 17:09:50|201987.7|201837.7|201985.3|201835.3|201988.8|201838.8|201985|201835|25
1632157800000|2021-09-20 17:10:00|201985.5|201835.5|201993.2|201843.2|201998.3|201848.3|201985.5|201835.5|30
1632157810000|2021-09-20 17:10:10|201992.1|201842.1|201992.3|201842.3|202002.1|201852.1|201991.3|201841.3|32
1632157820000|2021-09-20 17:10:20|201992.1|201842.1|202007.4|201857.4|202008.1|201858.1|201990.3|201840.3|29
1632157830000|2021-09-20 17:10:30|202006.4|201856.4|201998.1|201848.1|202006.6|201856.6|201993.6|201843.6|28
1632157840000|2021-09-20 17:10:40|201997.6|201847.6|201994.6|201844.6|202001|201851|201992.8|201842.8|23
1632157850000|2021-09-20 17:10:50|201995.4|201845.4|201992.7|201842.7|201995.4|201845.4|201991.5|201841.5|28
1632157860000|2021-09-20 17:11:00|201992.3|201842.3|201947|201797|201993.7|201843.7|201947|201797|33
1632157870000|2021-09-20 17:11:10|201942.7|201792.7|201945.9|201795.9|201947.3|201797.3|201942.7|201792.7|29
1632157880000|2021-09-20 17:11:20|201946.1|201796.1|201947.6|201797.6|201947.9|201797.9|201944.2|201794.2|29
1632157890000|2021-09-20 17:11:30|201949.8|201799.8|201959.4|201809.4|201960|201810|201947.7|201797.7|25
1632157900000|2021-09-20 17:11:40|201954.9|201804.9|201961.9|201811.9|201963.6|201813.6|201954|201804|35
1632157910000|2021-09-20 17:11:50|201965.4|201815.4|201962.7|201812.7|201971.3|201821.3|201962.7|201812.7|21
1632157920000|2021-09-20 17:12:00|201956.5|201806.5|201965.3|201815.3|201967.8|201817.8|201956.5|201806.5|28
1632157930000|2021-09-20 17:12:10|201965.7|201815.7|201948.9|201798.9|201965.8|201815.8|201944.1|201794.1|31
1632157940000|2021-09-20 17:12:20|201948.1|201798.1|201946.6|201796.6|201949.1|201799.1|201946.5|201796.5|19
1632157950000|2021-09-20 17:12:30|201946.5|201796.5|201947.7|201797.7|201948|201798|201944.4|201794.4|26
1632157960000|2021-09-20 17:12:40|201947.9|201797.9|201947.6|201797.6|201947.9|201797.9|201941.7|201791.7|24
1632157970000|2021-09-20 17:12:50|201947.8|201797.8|201941.7|201791.7|201949.3|201799.3|201941.3|201791.3|24
1632157980000|2021-09-20 17:13:00|201941.8|201791.8|201943.2|201793.2|201946.7|201796.7|201940.2|201790.2|34
1632157990000|2021-09-20 17:13:10|201941.3|201791.3|201948.4|201798.4|201949.2|201799.2|201940.7|201790.7|33
1632158000000|2021-09-20 17:13:20|201947.6|201797.6|201939.9|201789.9|201948.3|201798.3|201938.5|201788.5|25
1632158010000|2021-09-20 17:13:30|201940|201790|201943.2|201793.2|201949|201799|201938.2|201788.2|29
1632158020000|2021-09-20 17:13:40|201943.9|201793.9|201940.7|201790.7|201949|201799|201940.4|201790.4|27
1632158030000|2021-09-20 17:13:50|201942.6|201792.6|201943|201793|201944|201794|201940|201790|32
1632158040000|2021-09-20 17:14:00|201944.9|201794.9|201932.7|201782.7|201947.8|201797.8|201929.5|201779.5|30
1632158050000|2021-09-20 17:14:10|201927.8|201777.8|201911|201761|201927.8|201777.8|201908.7|201758.7|37
1632158060000|2021-09-20 17:14:20|201911.5|201761.5|201876.4|201726.4|201912.8|201762.8|201873.2|201723.2|35
1632158070000|2021-09-20 17:14:30|201878.1|201728.1|201872.1|201722.1|201879.4|201729.4|201872|201722|30
1632158080000|2021-09-20 17:14:40|201871.6|201721.6|201873.4|201723.4|201874.4|201724.4|201869.2|201719.2|28
1632158090000|2021-09-20 17:14:50|201873.3|201723.3|201865.3|201715.3|201873.3|201723.3|201865.3|201715.3|22
1632158100000|2021-09-20 17:15:00|201867.8|201717.8|201864.4|201714.4|201871.1|201721.1|201863.9|201713.9|36
1632158110000|2021-09-20 17:15:10|201864.2|201714.2|201861.3|201711.3|201864.5|201714.5|201860.6|201710.6|27
1632158120000|2021-09-20 17:15:20|201861.2|201711.2|201861.3|201711.3|201868.8|201718.8|201852.9|201702.9|35
1632158130000|2021-09-20 17:15:30|201860.7|201710.7|201860|201710|201862.5|201712.5|201859|201709|23
1632158140000|2021-09-20 17:15:40|201858.4|201708.4|201857.7|201707.7|201860.7|201710.7|201855.4|201705.4|29
1632158150000|2021-09-20 17:15:50|201857.8|201707.8|201863.8|201713.8|201868.3|201718.3|201857.5|201707.5|31
1632158160000|2021-09-20 17:16:00|201862.2|201712.2|201858.9|201708.9|201862.2|201712.2|201858.5|201708.5|27
1632158170000|2021-09-20 17:16:10|201860.3|201710.3|201853.6|201703.6|201860.3|201710.3|201853.6|201703.6|28
1632158180000|2021-09-20 17:16:20|201853.5|201703.5|201857.7|201707.7|201859.7|201709.7|201852.4|201702.4|27
1632158190000|2021-09-20 17:16:30|201857.8|201707.8|201851.2|201701.2|201858.7|201708.7|201851.2|201701.2|22
1632158200000|2021-09-20 17:16:40|201851.8|201701.8|201848.1|201698.1|201854.9|201704.9|201826.9|201676.9|31
1632158210000|2021-09-20 17:16:50|201847.8|201697.8|201851|201701|201852.5|201702.5|201847.8|201697.8|21
1632158220000|2021-09-20 17:17:00|201850.4|201700.4|201827|201677|201852.8|201702.8|201827|201677|31
1632158230000|2021-09-20 17:17:10|201823.9|201673.9|201816.7|201666.7|201823.9|201673.9|201814.8|201664.8|33
1632158240000|2021-09-20 17:17:20|201816.4|201666.4|201821.9|201671.9|201823.2|201673.2|201815.5|201665.5|29
1632158250000|2021-09-20 17:17:30|201821.1|201671.1|201819.3|201669.3|201821.8|201671.8|201817.4|201667.4|33
1632158260000|2021-09-20 17:17:40|201819.2|201669.2|201827.9|201677.9|201827.9|201677.9|201816.4|201666.4|27
1632158270000|2021-09-20 17:17:50|201827.8|201677.8|201826.6|201676.6|201829.3|201679.3|201826.5|201676.5|23
1632158280000|2021-09-20 17:18:00|201826.8|201676.8|201827.5|201677.5|201828.1|201678.1|201826.7|201676.7|25
1632158290000|2021-09-20 17:18:10|201828.3|201678.3|201819.9|201669.9|201829.4|201679.4|201810.8|201660.8|27
1632158300000|2021-09-20 17:18:20|201819.8|201669.8|201819.1|201669.1|201822.7|201672.7|201817.8|201667.8|27
1632158310000|2021-09-20 17:18:30|201818.1|201668.1|201817.1|201667.1|201823.9|201673.9|201811.2|201661.2|37
1632158320000|2021-09-20 17:18:40|201817|201667|201808.4|201658.4|201817.6|201667.6|201808|201658|22
1632158330000|2021-09-20 17:18:50|201808.7|201658.7|201796.2|201646.2|201808.7|201658.7|201772.7|201622.7|32
1632158340000|2021-09-20 17:19:00|201793.4|201643.4|201769|201619|201794.3|201644.3|201766.4|201616.4|30
1632158350000|2021-09-20 17:19:10|201768.1|201618.1|201773.2|201623.2|201774.7|201624.7|201767.5|201617.5|32
1632158360000|2021-09-20 17:19:20|201773|201623|201776.9|201626.9|201777.6|201627.6|201772.2|201622.2|29
1632158370000|2021-09-20 17:19:30|201779.3|201629.3|201774.8|201624.8|201779.3|201629.3|201773.4|201623.4|32
1632158380000|2021-09-20 17:19:40|201777.4|201627.4|201777.7|201627.7|201778.1|201628.1|201775|201625|27
1632158390000|2021-09-20 17:19:50|201778.4|201628.4|201777.5|201627.5|201778.9|201628.9|201775.5|201625.5|26
1632158400000|2021-09-20 17:20:00|201775.2|201625.2|201787.2|201637.2|201787.2|201637.2|201774.6|201624.6|29
1632158410000|2021-09-20 17:20:10|201786.3|201636.3|201780.1|201630.1|201786.8|201636.8|201774.7|201624.7|33
1632158420000|2021-09-20 17:20:20|201778|201628|201782.3|201632.3|201782.7|201632.7|201777.2|201627.2|29
1632158430000|2021-09-20 17:20:30|201782.2|201632.2|201779.3|201629.3|201785.1|201635.1|201775.9|201625.9|28
1632158440000|2021-09-20 17:20:40|201779.4|201629.4|201777.9|201627.9|201781.2|201631.2|201777.6|201627.6|36
1632158450000|2021-09-20 17:20:50|201779.5|201629.5|201777.2|201627.2|201780.3|201630.3|201775.8|201625.8|20
1632158460000|2021-09-20 17:21:00|201777.4|201627.4|201776.1|201626.1|201783.5|201633.5|201776.1|201626.1|36
1632158470000|2021-09-20 17:21:10|201775.8|201625.8|201783.6|201633.6|201784.1|201634.1|201775.8|201625.8|23
1632158480000|2021-09-20 17:21:20|201783.8|201633.8|201784.1|201634.1|201786.9|201636.9|201782.1|201632.1|32
1632158490000|2021-09-20 17:21:30|201784.5|201634.5|201782.2|201632.2|201784.5|201634.5|201773.7|201623.7|32
1632158500000|2021-09-20 17:21:40|201780.3|201630.3|201780.6|201630.6|201781.7|201631.7|201780|201630|25
1632158510000|2021-09-20 17:21:50|201780.9|201630.9|201775.1|201625.1|201780.9|201630.9|201765.3|201615.3|23
1632158520000|2021-09-20 17:22:00|201771.6|201621.6|201778.4|201628.4|201778.4|201628.4|201768.7|201618.7|33
1632158530000|2021-09-20 17:22:10|201779.2|201629.2|201780.5|201630.5|201784.8|201634.8|201778.1|201628.1|33
1632158540000|2021-09-20 17:22:20|201780.4|201630.4|201782.8|201632.8|201784.9|201634.9|201780.2|201630.2|29
1632158550000|2021-09-20 17:22:30|201782.7|201632.7|201781.7|201631.7|201783.3|201633.3|201779.5|201629.5|29
1632158560000|2021-09-20 17:22:40|201781.9|201631.9|201778.6|201628.6|201782.4|201632.4|201777|201627|14
1632158570000|2021-09-20 17:22:50|201779.2|201629.2|201778.9|201628.9|201779.2|201629.2|201776.7|201626.7|18
1632158580000|2021-09-20 17:23:00|201779.1|201629.1|201781.8|201631.8|201784.2|201634.2|201778.4|201628.4|34
1632158590000|2021-09-20 17:23:10|201781.7|201631.7|201779.2|201629.2|201783.6|201633.6|201779.2|201629.2|28
1632158600000|2021-09-20 17:23:20|201780.7|201630.7|201784.1|201634.1|201784.5|201634.5|201776|201626|32
1632158610000|2021-09-20 17:23:30|201784.5|201634.5|201786.8|201636.8|201787.9|201637.9|201784.1|201634.1|22
1632158620000|2021-09-20 17:23:40|201786.9|201636.9|201785.1|201635.1|201787|201637|201783.3|201633.3|24
1632158630000|2021-09-20 17:23:50|201783.8|201633.8|201782.4|201632.4|201784.2|201634.2|201782|201632|23
1632158640000|2021-09-20 17:24:00|201782.3|201632.3|201783.9|201633.9|201785.5|201635.5|201781.1|201631.1|24
1632158650000|2021-09-20 17:24:10|201779.1|201629.1|201779.7|201629.7|201782.8|201632.8|201778.5|201628.5|31
1632158660000|2021-09-20 17:24:20|201780.1|201630.1|201781.7|201631.7|201783|201633|201779.3|201629.3|32
1632158670000|2021-09-20 17:24:30|201783.8|201633.8|201780.2|201630.2|201783.8|201633.8|201777.6|201627.6|34
1632158680000|2021-09-20 17:24:40|201780.3|201630.3|201780.9|201630.9|201782.2|201632.2|201778.9|201628.9|29
1632158690000|2021-09-20 17:24:50|201782.7|201632.7|201772.6|201622.6|201782.7|201632.7|201771.9|201621.9|25
1632158700000|2021-09-20 17:25:00|201770.3|201620.3|201736.5|201586.5|201771.7|201621.7|201732.3|201582.3|35
1632158710000|2021-09-20 17:25:10|201732.8|201582.8|201733.8|201583.8|201735.8|201585.8|201732.7|201582.7|26
1632158720000|2021-09-20 17:25:20|201733.3|201583.3|201737.7|201587.7|201737.7|201587.7|201724.1|201574.1|30
1632158730000|2021-09-20 17:25:30|201735|201585|201740.1|201590.1|201744.7|201594.7|201735|201585|39
1632158740000|2021-09-20 17:25:40|201740.5|201590.5|201743.2|201593.2|201744.2|201594.2|201739.7|201589.7|28
1632158750000|2021-09-20 17:25:50|201742.4|201592.4|201743.1|201593.1|201746.1|201596.1|201740.1|201590.1|33
1632158760000|2021-09-20 17:26:00|201742.5|201592.5|201749.7|201599.7|201750.7|201600.7|201742.5|201592.5|26
1632158770000|2021-09-20 17:26:10|201751|201601|201764.8|201614.8|201765.5|201615.5|201746.3|201596.3|35
1632158780000|2021-09-20 17:26:20|201764.9|201614.9|201754|201604|201764.9|201614.9|201742.1|201592.1|31
1632158790000|2021-09-20 17:26:30|201755.6|201605.6|201754.1|201604.1|201757.7|201607.7|201752.9|201602.9|29
1632158800000|2021-09-20 17:26:40|201754.7|201604.7|201755|201605|201756.2|201606.2|201753|201603|21
1632158810000|2021-09-20 17:26:50|201754.8|201604.8|201740.9|201590.9|201755.2|201605.2|201739.2|201589.2|26
1632158820000|2021-09-20 17:27:00|201737.8|201587.8|201740.6|201590.6|201744.2|201594.2|201737.8|201587.8|28
1632158830000|2021-09-20 17:27:10|201740.7|201590.7|201741.6|201591.6|201742.9|201592.9|201738.7|201588.7|25
1632158840000|2021-09-20 17:27:20|201741.1|201591.1|201738.8|201588.8|201743.2|201593.2|201738.2|201588.2|30
1632158850000|2021-09-20 17:27:30|201739.2|201589.2|201739.3|201589.3|201739.9|201589.9|201737.2|201587.2|15
1632158860000|2021-09-20 17:27:40|201738.6|201588.6|201739.1|201589.1|201742.6|201592.6|201734.7|201584.7|30
1632158870000|2021-09-20 17:27:50|201740.9|201590.9|201739.9|201589.9|201741.8|201591.8|201734.4|201584.4|34
1632158880000|2021-09-20 17:28:00|201736.4|201586.4|201740.5|201590.5|201742.2|201592.2|201736.4|201586.4|32
1632158890000|2021-09-20 17:28:10|201738.7|201588.7|201739.1|201589.1|201740.2|201590.2|201737.6|201587.6|25
1632158900000|2021-09-20 17:28:20|201739|201589|201736.3|201586.3|201739.1|201589.1|201734.8|201584.8|26
1632158910000|2021-09-20 17:28:30|201737|201587|201741.4|201591.4|201742.7|201592.7|201735.9|201585.9|25
1632158920000|2021-09-20 17:28:40|201741.6|201591.6|201738.7|201588.7|201742.7|201592.7|201736.2|201586.2|32
1632158930000|2021-09-20 17:28:50|201737.1|201587.1|201740.3|201590.3|201740.8|201590.8|201736.6|201586.6|31
1632158940000|2021-09-20 17:29:00|201740.2|201590.2|201732.4|201582.4|201749.8|201599.8|201732.4|201582.4|33
1632158950000|2021-09-20 17:29:10|201743.2|201593.2|201739|201589|201743.6|201593.6|201734.9|201584.9|33
1632158960000|2021-09-20 17:29:20|201740.5|201590.5|201742.5|201592.5|201744.7|201594.7|201739.3|201589.3|30
1632158970000|2021-09-20 17:29:30|201741.1|201591.1|201741.5|201591.5|201750.8|201600.8|201738.4|201588.4|34
1632158980000|2021-09-20 17:29:40|201742.5|201592.5|201740.2|201590.2|201743.8|201593.8|201740.2|201590.2|34
1632158990000|2021-09-20 17:29:50|201740|201590|201742.7|201592.7|201743.3|201593.3|201730.4|201580.4|36
1632159000000|2021-09-20 17:30:00|201742|201592|201719.5|201569.5|201744.9|201594.9|201719.5|201569.5|32
1632159010000|2021-09-20 17:30:10|201717.1|201567.1|201701.2|201551.2|201717.1|201567.1|201698.7|201548.7|29
1632159020000|2021-09-20 17:30:20|201703.3|201553.3|201703.7|201553.7|201705.7|201555.7|201701|201551|31
1632159030000|2021-09-20 17:30:30|201704.7|201554.7|201701.4|201551.4|201706|201556|201697.5|201547.5|21
1632159040000|2021-09-20 17:30:40|201700.3|201550.3|201700.4|201550.4|201701.3|201551.3|201698.6|201548.6|30
1632159050000|2021-09-20 17:30:50|201699.8|201549.8|201698.6|201548.6|201704.4|201554.4|201697.1|201547.1|22
1632159060000|2021-09-20 17:31:00|201697.8|201547.8|201705.5|201555.5|201709.2|201559.2|201697.2|201547.2|29
1632159070000|2021-09-20 17:31:10|201704|201554|201703.9|201553.9|201705.3|201555.3|201702|201552|35
1632159080000|2021-09-20 17:31:20|201704.6|201554.6|201700.7|201550.7|201705.2|201555.2|201700.7|201550.7|35
1632159090000|2021-09-20 17:31:30|201700.5|201550.5|201701.3|201551.3|201701.3|201551.3|201692.7|201542.7|27
1632159100000|2021-09-20 17:31:40|201702.3|201552.3|201701|201551|201704|201554|201700.7|201550.7|27
1632159110000|2021-09-20 17:31:50|201701.7|201551.7|201697.3|201547.3|201701.9|201551.9|201696.4|201546.4|28
1632159120000|2021-09-20 17:32:00|201698.5|201548.5|201693.5|201543.5|201699|201549|201684.2|201534.2|32
1632159130000|2021-09-20 17:32:10|201698|201548|201696.6|201546.6|201698.2|201548.2|201683.2|201533.2|33
1632159140000|2021-09-20 17:32:20|201696.9|201546.9|201698.2|201548.2|201698.7|201548.7|201695.8|201545.8|21
1632159150000|2021-09-20 17:32:30|201698|201548|201690.1|201540.1|201698.4|201548.4|201689.9|201539.9|15
1632159160000|2021-09-20 17:32:40|201691.3|201541.3|201686.5|201536.5|201694.7|201544.7|201686.4|201536.4|30
1632159170000|2021-09-20 17:32:50|201686.9|201536.9|201695.1|201545.1|201698.5|201548.5|201686.9|201536.9|26
1632159180000|2021-09-20 17:33:00|201695.5|201545.5|201690.8|201540.8|201696.2|201546.2|201685.3|201535.3|27
1632159190000|2021-09-20 17:33:10|201686.6|201536.6|201685.1|201535.1|201694|201544|201685.1|201535.1|31
1632159200000|2021-09-20 17:33:20|201686.4|201536.4|201685|201535|201695.9|201545.9|201684.7|201534.7|32
1632159210000|2021-09-20 17:33:30|201688.5|201538.5|201688.3|201538.3|201693.8|201543.8|201688|201538|26
1632159220000|2021-09-20 17:33:40|201688.2|201538.2|201692.6|201542.6|201694.4|201544.4|201687.2|201537.2|28
1632159230000|2021-09-20 17:33:50|201691|201541|201692.4|201542.4|201693.7|201543.7|201685.6|201535.6|32
1632159240000|2021-09-20 17:34:00|201694.4|201544.4|201690.3|201540.3|201695.7|201545.7|201689.9|201539.9|34
1632159250000|2021-09-20 17:34:10|201690.4|201540.4|201688.1|201538.1|201693|201543|201686.7|201536.7|36
1632159260000|2021-09-20 17:34:20|201689|201539|201688.3|201538.3|201691.4|201541.4|201687|201537|33
1632159270000|2021-09-20 17:34:30|201689.2|201539.2|201692.3|201542.3|201694|201544|201688.9|201538.9|28
1632159280000|2021-09-20 17:34:40|201692.7|201542.7|201689.1|201539.1|201692.7|201542.7|201687.9|201537.9|28
1632159290000|2021-09-20 17:34:50|201689|201539|201688.2|201538.2|201690|201540|201687.4|201537.4|29
1632159300000|2021-09-20 17:35:00|201687.9|201537.9|201690.9|201540.9|201694.1|201544.1|201687.9|201537.9|30
1632159310000|2021-09-20 17:35:10|201691.4|201541.4|201697.7|201547.7|201699.7|201549.7|201691.4|201541.4|29
1632159320000|2021-09-20 17:35:20|201699.2|201549.2|201698|201548|201700.7|201550.7|201695.3|201545.3|20
1632159330000|2021-09-20 17:35:30|201698.9|201548.9|201648.6|201498.6|201698.9|201548.9|201648.6|201498.6|31
1632159340000|2021-09-20 17:35:40|201650.1|201500.1|201651.5|201501.5|201652.5|201502.5|201649.3|201499.3|29
1632159350000|2021-09-20 17:35:50|201651.6|201501.6|201653.7|201503.7|201655.8|201505.8|201650.1|201500.1|37
1632159360000|2021-09-20 17:36:00|201651.6|201501.6|201653.5|201503.5|201658.1|201508.1|201651.5|201501.5|28
1632159370000|2021-09-20 17:36:10|201653.6|201503.6|201654.2|201504.2|201655.7|201505.7|201652.7|201502.7|18
1632159380000|2021-09-20 17:36:20|201654.3|201504.3|201655.5|201505.5|201655.8|201505.8|201654.3|201504.3|20
1632159390000|2021-09-20 17:36:30|201655.7|201505.7|201651.9|201501.9|201657.8|201507.8|201651.9|201501.9|26
1632159400000|2021-09-20 17:36:40|201652.5|201502.5|201653.6|201503.6|201654.8|201504.8|201650.9|201500.9|34
1632159410000|2021-09-20 17:36:50|201654.8|201504.8|201654.5|201504.5|201656.8|201506.8|201652|201502|34
1632159420000|2021-09-20 17:37:00|201654.3|201504.3|201656.4|201506.4|201657.8|201507.8|201653.1|201503.1|33
1632159430000|2021-09-20 17:37:10|201653.5|201503.5|201652.2|201502.2|201656.8|201506.8|201651.3|201501.3|30
1632159440000|2021-09-20 17:37:20|201651.8|201501.8|201652.6|201502.6|201656.2|201506.2|201650.8|201500.8|29
1632159450000|2021-09-20 17:37:30|201654|201504|201648.2|201498.2|201655.8|201505.8|201648.2|201498.2|36
1632159460000|2021-09-20 17:37:40|201650.2|201500.2|201624.3|201474.3|201651.3|201501.3|201620.7|201470.7|34
1632159470000|2021-09-20 17:37:50|201624.2|201474.2|201654.5|201504.5|201657.5|201507.5|201624.2|201474.2|31
1632159480000|2021-09-20 17:38:00|201655.1|201505.1|201655.4|201505.4|201656.9|201506.9|201653.8|201503.8|32
1632159490000|2021-09-20 17:38:10|201655.5|201505.5|201656|201506|201657.5|201507.5|201654.6|201504.6|27
1632159500000|2021-09-20 17:38:20|201655.7|201505.7|201657.4|201507.4|201658.5|201508.5|201655|201505|18
1632159510000|2021-09-20 17:38:30|201657.5|201507.5|201656.8|201506.8|201657.8|201507.8|201655|201505|29
1632159520000|2021-09-20 17:38:40|201657|201507|201661.7|201511.7|201662.4|201512.4|201656|201506|30
1632159530000|2021-09-20 17:38:50|201663.1|201513.1|201660.4|201510.4|201663.2|201513.2|201659.2|201509.2|20
1632159540000|2021-09-20 17:39:00|201660|201510|201660.6|201510.6|201663.5|201513.5|201660|201510|25
1632159550000|2021-09-20 17:39:10|201660.2|201510.2|201662|201512|201662.6|201512.6|201659|201509|24
1632159560000|2021-09-20 17:39:20|201662.4|201512.4|201662.1|201512.1|201663.3|201513.3|201660.4|201510.4|20
1632159570000|2021-09-20 17:39:30|201661.2|201511.2|201660.4|201510.4|201662.7|201512.7|201659.6|201509.6|21
1632159580000|2021-09-20 17:39:40|201660.1|201510.1|201659.6|201509.6|201663.6|201513.6|201657.3|201507.3|32
1632159590000|2021-09-20 17:39:50|201661.1|201511.1|201660.6|201510.6|201663.5|201513.5|201658.2|201508.2|33
1632159600000|2021-09-20 17:40:00|201660.3|201510.3|201667.8|201517.8|201669|201519|201659|201509|30
1632159610000|2021-09-20 17:40:10|201668.8|201518.8|201666.5|201516.5|201671.2|201521.2|201666.5|201516.5|29
1632159620000|2021-09-20 17:40:20|201666.6|201516.6|201668.3|201518.3|201671.4|201521.4|201666|201516|32
1632159630000|2021-09-20 17:40:30|201668.7|201518.7|201676|201526|201678.9|201528.9|201667.9|201517.9|34
1632159640000|2021-09-20 17:40:40|201676.8|201526.8|201670.9|201520.9|201678.4|201528.4|201670.7|201520.7|33
1632159650000|2021-09-20 17:40:50|201671.9|201521.9|201668.3|201518.3|201674|201524|201668.1|201518.1|32
1632159660000|2021-09-20 17:41:00|201669|201519|201673.1|201523.1|201675.5|201525.5|201665.7|201515.7|31
1632159670000|2021-09-20 17:41:10|201673.6|201523.6|201679.2|201529.2|201681.4|201531.4|201672.7|201522.7|36
1632159680000|2021-09-20 17:41:20|201678.6|201528.6|201680.4|201530.4|201680.4|201530.4|201678.6|201528.6|27
1632159690000|2021-09-20 17:41:30|201680.6|201530.6|201680.3|201530.3|201681.4|201531.4|201680|201530|28
1632159700000|2021-09-20 17:41:40|201680.5|201530.5|201680.2|201530.2|201682.1|201532.1|201680.1|201530.1|26
1632159710000|2021-09-20 17:41:50|201680.6|201530.6|201698.1|201548.1|201698.5|201548.5|201680.6|201530.6|32
1632159720000|2021-09-20 17:42:00|201698.9|201548.9|201700.3|201550.3|201701.2|201551.2|201697.8|201547.8|24
1632159730000|2021-09-20 17:42:10|201698.5|201548.5|201695.1|201545.1|201701.1|201551.1|201695|201545|24
1632159740000|2021-09-20 17:42:20|201695|201545|201700.6|201550.6|201701.2|201551.2|201694.6|201544.6|28
1632159750000|2021-09-20 17:42:30|201700.1|201550.1|201707.3|201557.3|201708.9|201558.9|201697.6|201547.6|29
1632159760000|2021-09-20 17:42:40|201709.3|201559.3|201710.4|201560.4|201711.1|201561.1|201708.7|201558.7|25
1632159770000|2021-09-20 17:42:50|201711.9|201561.9|201708.6|201558.6|201713.9|201563.9|201708|201558|27
1632159780000|2021-09-20 17:43:00|201708.7|201558.7|201710.2|201560.2|201711.4|201561.4|201708.1|201558.1|16
1632159790000|2021-09-20 17:43:10|201710.6|201560.6|201710.2|201560.2|201711.1|201561.1|201709.5|201559.5|18
1632159800000|2021-09-20 17:43:20|201710.8|201560.8|201710.8|201560.8|201712.8|201562.8|201709.5|201559.5|19
1632159810000|2021-09-20 17:43:30|201709.8|201559.8|201709.1|201559.1|201711.2|201561.2|201707.8|201557.8|25
1632159820000|2021-09-20 17:43:40|201709|201559|201702.1|201552.1|201711.3|201561.3|201700.7|201550.7|16
1632159830000|2021-09-20 17:43:50|201705.3|201555.3|201707.3|201557.3|201707.6|201557.6|201703.1|201553.1|27
1632159840000|2021-09-20 17:44:00|201706.4|201556.4|201705.6|201555.6|201707.6|201557.6|201703.4|201553.4|25
1632159850000|2021-09-20 17:44:10|201705.8|201555.8|201708.3|201558.3|201709.4|201559.4|201704.9|201554.9|25
1632159860000|2021-09-20 17:44:20|201708.9|201558.9|201707|201557|201708.9|201558.9|201705.7|201555.7|16
1632159870000|2021-09-20 17:44:30|201706.9|201556.9|201709.6|201559.6|201709.6|201559.6|201706.9|201556.9|24
1632159880000|2021-09-20 17:44:40|201708.6|201558.6|201730.4|201580.4|201731.9|201581.9|201708.6|201558.6|22
1632159890000|2021-09-20 17:44:50|201730.7|201580.7|201731.4|201581.4|201734.1|201584.1|201729.3|201579.3|32
1632159900000|2021-09-20 17:45:00|201725.2|201575.2|201733.3|201583.3|201734.4|201584.4|201725.2|201575.2|36
1632159910000|2021-09-20 17:45:10|201732.7|201582.7|201730.8|201580.8|201733.9|201583.9|201729.3|201579.3|29
1632159920000|2021-09-20 17:45:20|201730.7|201580.7|201729.4|201579.4|201732.4|201582.4|201727.1|201577.1|29
1632159930000|2021-09-20 17:45:30|201728.5|201578.5|201727.9|201577.9|201729|201579|201726.5|201576.5|23
1632159940000|2021-09-20 17:45:40|201728.2|201578.2|201729.8|201579.8|201729.9|201579.9|201727.6|201577.6|19
1632159950000|2021-09-20 17:45:50|201729.1|201579.1|201733.8|201583.8|201734.2|201584.2|201729.1|201579.1|28
1632159960000|2021-09-20 17:46:00|201733.4|201583.4|201730.3|201580.3|201734.3|201584.3|201729.7|201579.7|17
1632159970000|2021-09-20 17:46:10|201730.7|201580.7|201723.3|201573.3|201731.5|201581.5|201722.9|201572.9|21
1632159980000|2021-09-20 17:46:20|201723.2|201573.2|201694.8|201544.8|201726.6|201576.6|201694.3|201544.3|32
1632159990000|2021-09-20 17:46:30|201693.5|201543.5|201692.9|201542.9|201696|201546|201692.2|201542.2|30
1632160000000|2021-09-20 17:46:40|201692.8|201542.8|201696.3|201546.3|201696.5|201546.5|201691.6|201541.6|25
1632160010000|2021-09-20 17:46:50|201695.6|201545.6|201695.3|201545.3|201699.7|201549.7|201689.8|201539.8|30
1632160020000|2021-09-20 17:47:00|201697.8|201547.8|201693.6|201543.6|201701.7|201551.7|201693.6|201543.6|27
1632160030000|2021-09-20 17:47:10|201693.8|201543.8|201695|201545|201696.5|201546.5|201688.7|201538.7|32
1632160040000|2021-09-20 17:47:20|201693.9|201543.9|201655.8|201505.8|201696|201546|201644.9|201494.9|32
1632160050000|2021-09-20 17:47:30|201655.2|201505.2|201654.6|201504.6|201658.4|201508.4|201652.4|201502.4|33
1632160060000|2021-09-20 17:47:40|201655.2|201505.2|201651.1|201501.1|201656.6|201506.6|201647.2|201497.2|26
1632160070000|2021-09-20 17:47:50|201646.5|201496.5|201655.7|201505.7|201655.7|201505.7|201646.5|201496.5|23
1632160080000|2021-09-20 17:48:00|201652.9|201502.9|201655.5|201505.5|201658.2|201508.2|201650.3|201500.3|27
1632160090000|2021-09-20 17:48:10|201653.3|201503.3|201655.8|201505.8|201655.8|201505.8|201653|201503|26
1632160100000|2021-09-20 17:48:20|201655.5|201505.5|201655|201505|201657.5|201507.5|201652.4|201502.4|28
1632160110000|2021-09-20 17:48:30|201654.7|201504.7|201657.9|201507.9|201657.9|201507.9|201654.2|201504.2|23
1632160120000|2021-09-20 17:48:40|201658.2|201508.2|201654.4|201504.4|201658.2|201508.2|201653.2|201503.2|29
1632160130000|2021-09-20 17:48:50|201653.3|201503.3|201661.2|201511.2|201661.2|201511.2|201651.2|201501.2|33
1632160140000|2021-09-20 17:49:00|201661|201511|201656.5|201506.5|201661.2|201511.2|201651.6|201501.6|36
1632160150000|2021-09-20 17:49:10|201653.7|201503.7|201656.3|201506.3|201657.3|201507.3|201652.5|201502.5|35
1632160160000|2021-09-20 17:49:20|201655.5|201505.5|201653.6|201503.6|201656.5|201506.5|201650.3|201500.3|27
1632160170000|2021-09-20 17:49:30|201654.5|201504.5|201655.3|201505.3|201655.3|201505.3|201649.3|201499.3|31
1632160180000|2021-09-20 17:49:40|201655|201505|201654.8|201504.8|201656.7|201506.7|201651.5|201501.5|24
1632160190000|2021-09-20 17:49:50|201654.7|201504.7|201653.2|201503.2|201656|201506|201653.2|201503.2|30
1632160200000|2021-09-20 17:50:00|201653.5|201503.5|201651.7|201501.7|201655.9|201505.9|201649.9|201499.9|33
1632160210000|2021-09-20 17:50:10|201649.8|201499.8|201650.9|201500.9|201652.3|201502.3|201647.9|201497.9|25
1632160220000|2021-09-20 17:50:20|201651.1|201501.1|201650.8|201500.8|201653.3|201503.3|201649.5|201499.5|33
1632160230000|2021-09-20 17:50:30|201649.2|201499.2|201652.7|201502.7|201654.3|201504.3|201648.6|201498.6|31
1632160240000|2021-09-20 17:50:40|201652.9|201502.9|201649.9|201499.9|201655.9|201505.9|201649.9|201499.9|22
1632160250000|2021-09-20 17:50:50|201650.2|201500.2|201655.2|201505.2|201655.6|201505.6|201645.9|201495.9|32
1632160260000|2021-09-20 17:51:00|201656.8|201506.8|201652.1|201502.1|201656.8|201506.8|201651.1|201501.1|30
1632160270000|2021-09-20 17:51:10|201651.8|201501.8|201652.7|201502.7|201653.8|201503.8|201650.9|201500.9|28
1632160280000|2021-09-20 17:51:20|201653|201503|201653.6|201503.6|201655.3|201505.3|201652.8|201502.8|22
1632160290000|2021-09-20 17:51:30|201654.5|201504.5|201652.3|201502.3|201655.6|201505.6|201649.4|201499.4|20
1632160300000|2021-09-20 17:51:40|201653.7|201503.7|201653.1|201503.1|201654.3|201504.3|201651.1|201501.1|17
1632160310000|2021-09-20 17:51:50|201653.7|201503.7|201660.1|201510.1|201670.3|201520.3|201651.4|201501.4|30
1632160320000|2021-09-20 17:52:00|201655.4|201505.4|201661.6|201511.6|201662.9|201512.9|201655.4|201505.4|33
1632160330000|2021-09-20 17:52:10|201661.8|201511.8|201657.4|201507.4|201661.8|201511.8|201654.2|201504.2|29
1632160340000|2021-09-20 17:52:20|201657.6|201507.6|201661|201511|201661|201511|201656.2|201506.2|22
1632160350000|2021-09-20 17:52:30|201661.7|201511.7|201658.4|201508.4|201662.3|201512.3|201655.7|201505.7|24
1632160360000|2021-09-20 17:52:40|201659.8|201509.8|201660.7|201510.7|201665.3|201515.3|201657.9|201507.9|25
1632160370000|2021-09-20 17:52:50|201660.5|201510.5|201658.9|201508.9|201662.1|201512.1|201656.6|201506.6|28
1632160380000|2021-09-20 17:53:00|201659.3|201509.3|201659.1|201509.1|201662.8|201512.8|201657.3|201507.3|17
1632160390000|2021-09-20 17:53:10|201658.9|201508.9|201651.5|201501.5|201661.3|201511.3|201650.9|201500.9|32
1632160400000|2021-09-20 17:53:20|201652|201502|201655|201505|201656.9|201506.9|201651.9|201501.9|19
1632160410000|2021-09-20 17:53:30|201655.5|201505.5|201660.5|201510.5|201660.8|201510.8|201655.4|201505.4|26
1632160420000|2021-09-20 17:53:40|201660.7|201510.7|201662.1|201512.1|201663.6|201513.6|201659.3|201509.3|22
1632160430000|2021-09-20 17:53:50|201662.7|201512.7|201658.5|201508.5|201662.7|201512.7|201655.5|201505.5|25
1632160440000|2021-09-20 17:54:00|201659.1|201509.1|201658.6|201508.6|201659.1|201509.1|201648|201498|32
1632160450000|2021-09-20 17:54:10|201656.1|201506.1|201661.9|201511.9|201661.9|201511.9|201654.7|201504.7|25
1632160460000|2021-09-20 17:54:20|201662.2|201512.2|201656.4|201506.4|201663.6|201513.6|201653.9|201503.9|22
1632160470000|2021-09-20 17:54:30|201659.5|201509.5|201640.8|201490.8|201662|201512|201640.8|201490.8|21
1632160480000|2021-09-20 17:54:40|201640|201490|201618.9|201468.9|201643|201493|201611.3|201461.3|24
1632160490000|2021-09-20 17:54:50|201616|201466|201626.3|201476.3|201626.3|201476.3|201614.2|201464.2|27
1632160500000|2021-09-20 17:55:00|201624.9|201474.9|201623|201473|201626.6|201476.6|201619.1|201469.1|30
1632160510000|2021-09-20 17:55:10|201623.5|201473.5|201615.6|201465.6|201626.8|201476.8|201613|201463|24
1632160520000|2021-09-20 17:55:20|201612.5|201462.5|201629.2|201479.2|201631.9|201481.9|201607.9|201457.9|34
1632160530000|2021-09-20 17:55:30|201628.9|201478.9|201631|201481|201631|201481|201624.6|201474.6|28
1632160540000|2021-09-20 17:55:40|201630.8|201480.8|201642.3|201492.3|201644|201494|201630.1|201480.1|22
1632160550000|2021-09-20 17:55:50|201640.1|201490.1|201628.3|201478.3|201641.9|201491.9|201628.3|201478.3|30
1632160560000|2021-09-20 17:56:00|201629.1|201479.1|201623.8|201473.8|201629.1|201479.1|201623.1|201473.1|24
1632160570000|2021-09-20 17:56:10|201623.7|201473.7|201625.3|201475.3|201629.7|201479.7|201623|201473|28
1632160580000|2021-09-20 17:56:20|201623.1|201473.1|201623.5|201473.5|201624.4|201474.4|201622.5|201472.5|14
1632160590000|2021-09-20 17:56:30|201621.6|201471.6|201603.2|201453.2|201623.9|201473.9|201601.3|201451.3|22
1632160600000|2021-09-20 17:56:40|201602.8|201452.8|201586.5|201436.5|201615.6|201489.6|201539.6|201436.5|30
1632160610000|2021-09-20 17:56:50|201587.1|201437.1|201584.9|201434.9|201588.3|201438.3|201583.9|201433.9|23
1632160620000|2021-09-20 17:57:00|201584.5|201434.5|201591.8|201441.8|201594.3|201444.3|201584.5|201434.5|33
1632160630000|2021-09-20 17:57:10|201592.2|201442.2|201592.7|201442.7|201593.1|201443.1|201590.5|201440.5|19
1632160640000|2021-09-20 17:57:20|201593.3|201443.3|201598.8|201448.8|201605.8|201455.8|201585.4|201435.4|29
1632160650000|2021-09-20 17:57:30|201596.5|201446.5|201606|201456|201610.8|201460.8|201596.5|201446.5|30
1632160660000|2021-09-20 17:57:40|201607.5|201457.5|201614.4|201464.4|201619.9|201469.9|201606.7|201456.7|23
1632160670000|2021-09-20 17:57:50|201615.3|201465.3|201615.5|201465.5|201616.6|201466.6|201611.6|201461.6|23
1632160680000|2021-09-20 17:58:00|201615.6|201465.6|201617|201467|201618.9|201468.9|201606.9|201456.9|30
1632160690000|2021-09-20 17:58:10|201619.2|201469.2|201610.7|201460.7|201619.2|201469.2|201609.4|201459.4|24
1632160700000|2021-09-20 17:58:20|201611.9|201461.9|201618.3|201468.3|201618.5|201468.5|201611.5|201461.5|27
1632160710000|2021-09-20 17:58:30|201618.1|201468.1|201616.9|201466.9|201619.2|201469.2|201616.9|201466.9|19
1632160720000|2021-09-20 17:58:40|201618.7|201468.7|201612.6|201462.6|201620.3|201470.3|201612.6|201462.6|29
1632160730000|2021-09-20 17:58:50|201611.5|201461.5|201609.4|201459.4|201616.4|201466.4|201609.3|201459.3|36
1632160740000|2021-09-20 17:59:00|201610.3|201460.3|201609.3|201459.3|201611.3|201461.3|201607.9|201457.9|29
1632160750000|2021-09-20 17:59:10|201609.8|201459.8|201611|201461|201612.6|201462.6|201609.1|201459.1|24
1632160760000|2021-09-20 17:59:20|201611.2|201461.2|201593.7|201443.7|201611.9|201461.9|201587.2|201437.2|25
1632160770000|2021-09-20 17:59:30|201593.3|201443.3|201591.8|201441.8|201596.5|201446.5|201588.9|201438.9|33
1632160780000|2021-09-20 17:59:40|201587.8|201437.8|201592.8|201442.8|201595.5|201445.5|201582.1|201432.1|35
1632160790000|2021-09-20 17:59:50|201590.8|201440.8|201604.6|201454.6|201609.1|201459.1|201588.6|201438.6|35
1632160800000|2021-09-20 18:00:00|201604.4|201454.4|201570.2|201420.2|201604.4|201454.4|201562.5|201412.5|37
1632160810000|2021-09-20 18:00:10|201570.3|201420.3|201569.1|201419.1|201572.9|201422.9|201569.1|201419.1|37
1632160820000|2021-09-20 18:00:20|201569|201419|201583.5|201433.5|201584.6|201434.6|201569|201419|34
1632160830000|2021-09-20 18:00:30|201582.9|201432.9|201585.4|201435.4|201585.6|201435.6|201581.6|201431.6|29
1632160840000|2021-09-20 18:00:40|201585.1|201435.1|201585.5|201435.5|201587.6|201437.6|201584.7|201434.7|25
1632160850000|2021-09-20 18:00:50|201585.1|201435.1|201586.3|201436.3|201586.5|201436.5|201583.6|201433.6|26
1632160860000|2021-09-20 18:01:00|201586.4|201436.4|201587.7|201437.7|201587.7|201437.7|201584.8|201434.8|17
1632160870000|2021-09-20 18:01:10|201588.4|201438.4|201588.1|201438.1|201590.9|201440.9|201586.9|201436.9|27
1632160880000|2021-09-20 18:01:20|201588.5|201438.5|201620.6|201470.6|201623.3|201473.3|201585|201435|34
1632160890000|2021-09-20 18:01:30|201619.6|201469.6|201620|201470|201621.1|201471.1|201614.3|201464.3|35
1632160900000|2021-09-20 18:01:40|201620.2|201470.2|201621.4|201471.4|201628.4|201478.4|201617.4|201467.4|37
1632160910000|2021-09-20 18:01:50|201623|201473|201617.8|201467.8|201626.1|201476.1|201617.4|201467.4|35
1632160920000|2021-09-20 18:02:00|201618.3|201468.3|201618.7|201468.7|201619.2|201469.2|201616.5|201466.5|20
1632160930000|2021-09-20 18:02:10|201619.6|201469.6|201622.2|201472.2|201622.2|201472.2|201617.4|201467.4|23
1632160940000|2021-09-20 18:02:20|201622.5|201472.5|201622.1|201472.1|201624.2|201474.2|201619.7|201469.7|25
1632160950000|2021-09-20 18:02:30|201622.5|201472.5|201599.5|201449.5|201622.9|201472.9|201598.5|201448.5|33
1632160960000|2021-09-20 18:02:40|201601.5|201451.5|201597.8|201447.8|201601.5|201451.5|201590.7|201440.7|30
1632160970000|2021-09-20 18:02:50|201597.6|201447.6|201610.2|201460.2|201613.8|201463.8|201597.6|201447.6|33
1632160980000|2021-09-20 18:03:00|201609.6|201459.6|201610.5|201460.5|201611.7|201461.7|201608.3|201458.3|25
1632160990000|2021-09-20 18:03:10|201609.7|201459.7|201609.8|201459.8|201614.5|201464.5|201601.8|201451.8|30
1632161000000|2021-09-20 18:03:20|201611.7|201461.7|201609.8|201459.8|201613.8|201463.8|201608.7|201458.7|22
1632161010000|2021-09-20 18:03:30|201609.7|201459.7|201608.3|201458.3|201612|201462|201607.5|201457.5|21
1632161020000|2021-09-20 18:03:40|201609|201459|201609|201459|201609|201459|201607.2|201457.2|20
1632161030000|2021-09-20 18:03:50|201608.7|201458.7|201621|201471|201626.9|201476.9|201608.7|201458.7|29
1632161040000|2021-09-20 18:04:00|201621.1|201471.1|201656.7|201506.7|201656.7|201506.7|201620.4|201470.4|37
1632161050000|2021-09-20 18:04:10|201652.8|201502.8|201643.6|201493.6|201655.6|201505.6|201643.2|201493.2|37
1632161060000|2021-09-20 18:04:20|201645|201495|201643.3|201493.3|201647.5|201497.5|201638.2|201488.2|38
1632161070000|2021-09-20 18:04:30|201643.9|201493.9|201649.1|201499.1|201653.3|201503.3|201643.9|201493.9|31
1632161080000|2021-09-20 18:04:40|201648.8|201498.8|201628.9|201478.9|201649|201499|201626.1|201476.1|23
1632161090000|2021-09-20 18:04:50|201627.6|201477.6|201629.9|201479.9|201633.6|201483.6|201624.6|201474.6|30
1632161100000|2021-09-20 18:05:00|201630.1|201480.1|201639.4|201489.4|201644|201494|201630.1|201480.1|33
1632161110000|2021-09-20 18:05:10|201638.9|201488.9|201646.8|201496.8|201647.6|201497.6|201636.9|201486.9|26
1632161120000|2021-09-20 18:05:20|201647.2|201497.2|201655.1|201505.1|201656.3|201506.3|201643.2|201493.2|30
1632161130000|2021-09-20 18:05:30|201655.5|201505.5|201650.2|201500.2|201656|201506|201649.1|201499.1|31
1632161140000|2021-09-20 18:05:40|201650.3|201500.3|201659.1|201509.1|201659.9|201509.9|201643|201493|36
1632161150000|2021-09-20 18:05:50|201659|201509|201650|201500|201659|201509|201644.8|201494.8|29
1632161160000|2021-09-20 18:06:00|201649.7|201499.7|201649.1|201499.1|201650.2|201500.2|201647|201497|26
1632161170000|2021-09-20 18:06:10|201648.3|201498.3|201648.5|201498.5|201649.2|201499.2|201645.3|201495.3|29
1632161180000|2021-09-20 18:06:20|201648.6|201498.6|201652|201502|201652|201502|201646.9|201496.9|28
1632161190000|2021-09-20 18:06:30|201652.4|201502.4|201645|201495|201656.4|201506.4|201642.5|201492.5|31
1632161200000|2021-09-20 18:06:40|201646|201496|201652.7|201502.7|201652.8|201502.8|201645.6|201495.6|35
1632161210000|2021-09-20 18:06:50|201653.6|201503.6|201658.3|201508.3|201661.1|201511.1|201653.5|201503.5|30
1632161220000|2021-09-20 18:07:00|201658.8|201508.8|201703.9|201553.9|201708.7|201558.7|201658.6|201508.6|36
1632161230000|2021-09-20 18:07:10|201704.2|201554.2|201692.9|201542.9|201704.8|201554.8|201683.4|201533.4|38
1632161240000|2021-09-20 18:07:20|201693|201543|201694.1|201544.1|201695.3|201545.3|201689.9|201539.9|34
1632161250000|2021-09-20 18:07:30|201694.6|201544.6|201685.5|201535.5|201695.9|201545.9|201671.4|201521.4|34
1632161260000|2021-09-20 18:07:40|201684|201534|201701.1|201551.1|201703.7|201553.7|201684|201534|34
1632161270000|2021-09-20 18:07:50|201701.2|201551.2|201700.9|201550.9|201701.7|201551.7|201696.8|201546.8|35
1632161280000|2021-09-20 18:08:00|201701.1|201551.1|201699|201549|201701.1|201551.1|201696|201546|30
1632161290000|2021-09-20 18:08:10|201698.9|201548.9|201703.5|201553.5|201703.5|201553.5|201696.3|201546.3|30
1632161300000|2021-09-20 18:08:20|201703.3|201553.3|201698.2|201548.2|201703.3|201553.3|201695|201545|34
1632161310000|2021-09-20 18:08:30|201697.6|201547.6|201699.6|201549.6|201699.6|201549.6|201692.9|201542.9|32
1632161320000|2021-09-20 18:08:40|201698.6|201548.6|201698.5|201548.5|201699.4|201549.4|201695.9|201545.9|30
1632161330000|2021-09-20 18:08:50|201697|201547|201697.2|201547.2|201698.5|201548.5|201693.3|201543.3|26
1632161340000|2021-09-20 18:09:00|201697.4|201547.4|201675.3|201525.3|201697.9|201547.9|201670|201520|35
1632161350000|2021-09-20 18:09:10|201676.7|201526.7|201658.1|201508.1|201692.5|201542.5|201652|201502|32
1632161360000|2021-09-20 18:09:20|201657.1|201507.1|201657.9|201507.9|201660.6|201510.6|201657.1|201507.1|23
1632161370000|2021-09-20 18:09:30|201657.7|201507.7|201657.3|201507.3|201659.7|201509.7|201655.1|201505.1|22
1632161380000|2021-09-20 18:09:40|201657.2|201507.2|201657|201507|201657.2|201507.2|201654.1|201504.1|20
1632161390000|2021-09-20 18:09:50|201656.1|201506.1|201660|201510|201661.3|201511.3|201656.1|201506.1|23
1632161400000|2021-09-20 18:10:00|201660.9|201510.9|201659.5|201509.5|201664|201514|201659.4|201509.4|20
1632161410000|2021-09-20 18:10:10|201659.6|201509.6|201659.4|201509.4|201660.6|201510.6|201659.1|201509.1|27
1632161420000|2021-09-20 18:10:20|201659.5|201509.5|201660.5|201510.5|201662.1|201558|201608|201504.2|25
1632161430000|2021-09-20 18:10:30|201656.6|201506.6|201661.6|201511.6|201662.4|201512.4|201656.1|201506.1|20
1632161440000|2021-09-20 18:10:40|201661.1|201511.1|201661.8|201511.8|201662.7|201512.7|201660.7|201510.7|18
1632161450000|2021-09-20 18:10:50|201661.3|201511.3|201705.9|201555.9|201706.3|201556.3|201661.3|201511.3|30
1632161460000|2021-09-20 18:11:00|201705.8|201555.8|201704.7|201554.7|201705.8|201555.8|201697.3|201547.3|31
1632161470000|2021-09-20 18:11:10|201704.3|201554.3|201703.3|201553.3|201706.4|201556.4|201700|201550|30
1632161480000|2021-09-20 18:11:20|201703.1|201553.1|201705.7|201555.7|201705.7|201555.7|201701.3|201551.3|24
1632161490000|2021-09-20 18:11:30|201705.9|201555.9|201728|201578|201730|201580|201704.8|201554.8|29
1632161500000|2021-09-20 18:11:40|201727.6|201577.6|201726.3|201576.3|201731|201581|201726.2|201576.2|18
1632161510000|2021-09-20 18:11:50|201726.7|201576.7|201735|201585|201741.4|201591.4|201726|201576|33
1632161520000|2021-09-20 18:12:00|201734.9|201584.9|201738.5|201588.5|201738.5|201588.5|201731.8|201581.8|30
1632161530000|2021-09-20 18:12:10|201739.9|201589.9|201739.3|201589.3|201742.3|201592.3|201734|201584|31
1632161540000|2021-09-20 18:12:20|201739.4|201589.4|201736.9|201586.9|201747.3|201647.5|201697.5|201586.2|36
1632161550000|2021-09-20 18:12:30|201736.7|201586.7|201739.7|201589.7|201739.7|201589.7|201734.7|201584.7|30
1632161560000|2021-09-20 18:12:40|201740.2|201590.2|201742.2|201592.2|201744.8|201594.8|201738.9|201588.9|24
1632161570000|2021-09-20 18:12:50|201742.4|201592.4|201740.3|201590.3|201744.1|201594.1|201739.5|201589.5|31
1632161580000|2021-09-20 18:13:00|201743.4|201593.4|201742.2|201592.2|201743.4|201593.4|201741.5|201591.5|18
1632161590000|2021-09-20 18:13:10|201742.1|201592.1|201751.9|201601.9|201752.3|201602.3|201739.6|201589.6|31
1632161600000|2021-09-20 18:13:20|201753|201603|201752.8|201602.8|201753|201603|201749.3|201599.3|25
1632161610000|2021-09-20 18:13:30|201751.2|201601.2|201753.5|201603.5|201753.5|201603.5|201748.1|201598.1|24
1632161620000|2021-09-20 18:13:40|201752.4|201602.4|201761.2|201611.2|201763.5|201613.5|201752|201602|31
1632161630000|2021-09-20 18:13:50|201760.5|201610.5|201751|201601|201763.3|201613.3|201749.1|201599.1|30
1632161640000|2021-09-20 18:14:00|201750.1|201600.1|201752.2|201602.2|201754.8|201604.8|201747.5|201597.5|32
1632161650000|2021-09-20 18:14:10|201752.7|201602.7|201760.9|201610.9|201765.9|201615.9|201751.3|201601.3|32
1632161660000|2021-09-20 18:14:20|201761.7|201611.7|201758.8|201608.8|201761.9|201611.9|201754.9|201604.9|22
1632161670000|2021-09-20 18:14:30|201761.1|201611.1|201749.6|201599.6|201761.8|201611.8|201741.9|201591.9|30
1632161680000|2021-09-20 18:14:40|201749.4|201599.4|201749.7|201599.7|201750.4|201600.4|201747.7|201597.7|34
1632161690000|2021-09-20 18:14:50|201750.1|201600.1|201751.1|201601.1|201752|201602|201748.1|201598.1|20
1632161700000|2021-09-20 18:15:00|201750.8|201600.8|201742.9|201592.9|201751.8|201601.8|201739|201589|29
1632161710000|2021-09-20 18:15:10|201743.7|201593.7|201746.2|201596.2|201746.2|201596.2|201740|201590|20
1632161720000|2021-09-20 18:15:20|201745.6|201595.6|201746.5|201596.5|201749.1|201599.1|201745|201595|21
1632161730000|2021-09-20 18:15:30|201749.1|201599.1|201746.6|201596.6|201749.1|201599.1|201745.6|201595.6|24
1632161740000|2021-09-20 18:15:40|201746.1|201596.1|201748.5|201598.5|201748.5|201637.5|201686.3|201587.7|26
1632161750000|2021-09-20 18:15:50|201749|201599|201746.2|201596.2|201749.6|201599.6|201746.2|201596.2|19
1632161760000|2021-09-20 18:16:00|201745.8|201595.8|201745.6|201595.6|201747.5|201597.5|201745.6|201595.6|20
1632161770000|2021-09-20 18:16:10|201745.4|201595.4|201745.2|201595.2|201745.7|201595.7|201744.1|201594.1|24
1632161780000|2021-09-20 18:16:20|201745.3|201595.3|201745.6|201595.6|201745.9|201595.9|201736.7|201586.7|24
1632161790000|2021-09-20 18:16:30|201745.8|201595.8|201745.7|201595.7|201745.8|201595.8|201743.3|201593.3|33
1632161800000|2021-09-20 18:16:40|201746.2|201596.2|201744.1|201594.1|201746.9|201596.9|201744.1|201594.1|21
1632161810000|2021-09-20 18:16:50|201743.6|201593.6|201763.9|201613.9|201765.5|201615.5|201742.5|201592.5|31
1632161820000|2021-09-20 18:17:00|201760.9|201610.9|201748|201598|201765.1|201615.1|201744.5|201594.5|38
1632161830000|2021-09-20 18:17:10|201746.1|201596.1|201750.3|201600.3|201752|201602|201743|201593|34
1632161840000|2021-09-20 18:17:20|201752.2|201602.2|201754.1|201604.1|201754.7|201604.7|201749|201599|35
1632161850000|2021-09-20 18:17:30|201752|201602|201754.5|201604.5|201757.7|201607.7|201751.3|201601.3|28
1632161860000|2021-09-20 18:17:40|201756.9|201606.9|201755|201605|201758.7|201608.7|201753.2|201603.2|31
1632161870000|2021-09-20 18:17:50|201755.2|201605.2|201750.7|201600.7|201755.8|201605.8|201743.8|201593.8|29
1632161880000|2021-09-20 18:18:00|201751.1|201601.1|201833|201683|201833|201683|201751.1|201601.1|37
1632161890000|2021-09-20 18:18:10|201835.2|201685.2|201801.1|201651.1|201836|201686|201801.1|201651.1|33
1632161900000|2021-09-20 18:18:20|201789.6|201639.6|201791.1|201641.1|201794.6|201644.6|201787.5|201637.5|30
1632161910000|2021-09-20 18:18:30|201789.7|201639.7|201792.8|201642.8|201794|201644|201787.9|201637.9|34
1632161920000|2021-09-20 18:18:40|201792.3|201642.3|201808.4|201658.4|201814.8|201664.8|201791.6|201641.6|32
1632161930000|2021-09-20 18:18:50|201795.2|201645.2|201839.9|201689.9|201848.7|201698.7|201795.2|201645.2|34
1632161940000|2021-09-20 18:19:00|201836.7|201686.7|201837.9|201687.9|201839.9|201689.9|201832.8|201682.8|28
1632161950000|2021-09-20 18:19:10|201839.9|201689.9|201837.8|201687.8|201840.1|201690.1|201833.1|201683.1|26
1632161960000|2021-09-20 18:19:20|201837.2|201687.2|201834.3|201684.3|201838|201688|201832.7|201682.7|31
1632161970000|2021-09-20 18:19:30|201849.9|201699.9|201876.1|201726.1|201877.8|201778.7|201828.7|201695.4|34
1632161980000|2021-09-20 18:19:40|201875.5|201725.5|201912.2|201762.2|201912.9|201813.9|201836.9|201686.9|27
1632161990000|2021-09-20 18:19:50|201912.9|201762.9|201875|201725|201912.9|201793.5|201843.5|201722.1|31
1632162000000|2021-09-20 18:20:00|201874|201724|201877.2|201727.2|201887.1|201783.8|201826.6|201722.2|32
1632162010000|2021-09-20 18:20:10|201877.7|201727.7|201883.1|201733.1|201883.6|201733.6|201872.3|201722.3|31
1632162020000|2021-09-20 18:20:20|201880.9|201730.9|201867.3|201717.3|201884.2|201783.8|201831|201717.3|35
1632162030000|2021-09-20 18:20:30|201867.4|201717.4|201874.4|201724.4|201876.5|201726.5|201866.4|201716.4|31
1632162040000|2021-09-20 18:20:40|201874.3|201724.3|201877.1|201727.1|201878|201728|201874.3|201724.3|35
1632162050000|2021-09-20 18:20:50|201877.5|201727.5|201877|201727|201878.7|201728.7|201875.7|201725.7|26
1632162060000|2021-09-20 18:21:00|201876.8|201726.8|201878.7|201728.7|201880|201730|201876.1|201726.1|35
1632162070000|2021-09-20 18:21:10|201878.5|201728.5|201880.9|201730.9|201883.1|201733.1|201878.1|201728.1|23
1632162080000|2021-09-20 18:21:20|201881.1|201731.1|201882.6|201732.6|201882.8|201732.8|201880.1|201730.1|29
1632162090000|2021-09-20 18:21:30|201881.4|201731.4|201881.3|201731.3|201882.4|201732.4|201879.1|201729.1|31
1632162100000|2021-09-20 18:21:40|201880.6|201730.6|201917.9|201767.9|201921.1|201771.1|201880.6|201730.6|38
1632162110000|2021-09-20 18:21:50|201919.8|201769.8|201919.4|201769.4|201920.5|201770.5|201917.5|201767.5|28
1632162120000|2021-09-20 18:22:00|201917.2|201767.2|201915.2|201765.2|201922|201772|201910.6|201760.6|39
1632162130000|2021-09-20 18:22:10|201915.3|201765.3|201903|201753|201916.8|201766.8|201901.6|201751.6|29
1632162140000|2021-09-20 18:22:20|201902.1|201752.1|201879.9|201729.9|201902.3|201752.3|201879.4|201729.4|29
1632162150000|2021-09-20 18:22:30|201881.2|201731.2|201883.7|201733.7|201885.3|201735.3|201878.2|201728.2|39
1632162160000|2021-09-20 18:22:40|201883.5|201733.5|201905.3|201755.3|201906.3|201756.3|201880.8|201730.8|35
1632162170000|2021-09-20 18:22:50|201905.8|201755.8|201912|201762|201913.7|201763.7|201905.8|201755.8|33
1632162180000|2021-09-20 18:23:00|201912.7|201762.7|201920|201770|201920.2|201770.2|201910.5|201760.5|29
1632162190000|2021-09-20 18:23:10|201918.8|201768.8|201913.8|201763.8|201919.1|201769.1|201912.8|201762.8|31
1632162200000|2021-09-20 18:23:20|201914|201764|201915.2|201765.2|201917.3|201767.3|201911.9|201761.9|29
1632162210000|2021-09-20 18:23:30|201913.6|201763.6|201915.7|201765.7|201915.7|201765.7|201913.6|201763.6|22
1632162220000|2021-09-20 18:23:40|201915.4|201765.4|201916.7|201766.7|201916.7|201766.7|201913.8|201763.8|16
1632162230000|2021-09-20 18:23:50|201916.3|201766.3|201919.3|201769.3|201920.1|201770.1|201915.2|201765.2|26
1632162240000|2021-09-20 18:24:00|201919.6|201769.6|201937.8|201787.8|201939.6|201789.6|201919.2|201769.2|30
1632162250000|2021-09-20 18:24:10|201939.2|201789.2|201952.1|201802.1|201957.2|201807.2|201937.3|201787.3|36
1632162260000|2021-09-20 18:24:20|201954.7|201804.7|201958.7|201808.7|201959.4|201809.4|201951.9|201801.9|35
1632162270000|2021-09-20 18:24:30|201960.1|201810.1|201958.5|201808.5|201960.8|201810.8|201952|201802|32
1632162280000|2021-09-20 18:24:40|201958.7|201808.7|201960.5|201810.5|201962.4|201812.4|201956|201806|32
1632162290000|2021-09-20 18:24:50|201961.6|201811.6|201959.2|201809.2|201961.6|201811.6|201958.9|201808.9|26
1632162300000|2021-09-20 18:25:00|201959.5|201809.5|201959.4|201809.4|201959.9|201809.9|201956.9|201806.9|33
1632162310000|2021-09-20 18:25:10|201954|201804|201953.9|201803.9|201956.2|201806.2|201951.2|201801.2|23
1632162320000|2021-09-20 18:25:20|201954|201804|201955.8|201805.8|201956.9|201806.9|201952.4|201802.4|28
1632162330000|2021-09-20 18:25:30|201955.7|201805.7|201944.8|201794.8|201955.8|201805.8|201941.3|201791.3|36
1632162340000|2021-09-20 18:25:40|201943.9|201793.9|201927|201777|201950.5|201800.5|201927|201777|37
1632162350000|2021-09-20 18:25:50|201920.6|201770.6|201917.9|201767.9|201920.6|201770.6|201915.1|201765.1|27
1632162360000|2021-09-20 18:26:00|201918.3|201768.3|201918.4|201768.4|201920.1|201770.1|201917.6|201767.6|20
1632162370000|2021-09-20 18:26:10|201919.6|201769.6|201865.1|201815.1|201919.6|201816.2|201863.1|201767.6|24
1632162380000|2021-09-20 18:26:20|201866.1|201816.1|201866.2|201816.2|201867.2|201817.2|201865.6|201815.6|22
1632162390000|2021-09-20 18:26:30|201865.2|201815.2|201914.8|201764.8|201916.4|201815.3|201865|201764.4|21
1632162400000|2021-09-20 18:26:40|201910.7|201760.7|201911|201761|201914.3|201764.3|201910.4|201760.4|12
1632162410000|2021-09-20 18:26:50|201911.6|201761.6|201915.6|201765.6|201915.6|201765.6|201911.6|201761.6|14
1632162420000|2021-09-20 18:27:00|201915.9|201765.9|201921.6|201771.6|201923.4|201773.4|201915.9|201765.9|32
1632162430000|2021-09-20 18:27:10|201922.2|201772.2|201919|201769|201922.2|201817.9|201866.9|201763.8|26
1632162440000|2021-09-20 18:27:20|201919.3|201769.3|201923|201773|201926.4|201776.4|201917.9|201767.9|26
1632162450000|2021-09-20 18:27:30|201924.3|201774.3|201925.7|201775.7|201927.4|201821.5|201871.5|201770.7|37
1632162460000|2021-09-20 18:27:40|201927.1|201777.1|201920.8|201770.8|201927.4|201777.4|201920.8|201770.8|21
1632162470000|2021-09-20 18:27:50|201920.2|201770.2|201916.7|201766.7|201920.2|201770.2|201915.3|201765.3|33
1632162480000|2021-09-20 18:28:00|201920.6|201770.6|201928.3|201778.3|201930.8|201823.8|201873.8|201767.9|34
1632162490000|2021-09-20 18:28:10|201928.2|201778.2|201960.3|201810.3|201962.5|201812.5|201927.6|201777.6|36
1632162500000|2021-09-20 18:28:20|201959.3|201809.3|201942.3|201792.3|201960.7|201810.7|201941.2|201791.2|30
1632162510000|2021-09-20 18:28:30|201942.6|201792.6|201934.7|201784.7|201944.6|201794.6|201929.8|201779.8|22
1632162520000|2021-09-20 18:28:40|201934.6|201784.6|201942.4|201792.4|201947.4|201797.4|201934.6|201784.6|31
1632162530000|2021-09-20 18:28:50|201944.8|201794.8|201943|201793|201944.8|201794.8|201939.8|201789.8|25
1632162540000|2021-09-20 18:29:00|201943.4|201793.4|201940.9|201790.9|201943.4|201793.4|201939.9|201789.9|21
1632162550000|2021-09-20 18:29:10|201941.1|201791.1|201940.6|201790.6|201941.7|201791.7|201939.3|201789.3|26
1632162560000|2021-09-20 18:29:20|201940.5|201790.5|201907.4|201757.4|201940.8|201790.8|201900.4|201750.4|29
1632162570000|2021-09-20 18:29:30|201909.1|201759.1|201913.5|201763.5|201913.5|201763.5|201903.6|201753.6|35
1632162580000|2021-09-20 18:29:40|201910|201760|201910.2|201760.2|201912.9|201762.9|201909.3|201759.3|22
1632162590000|2021-09-20 18:29:50|201910.8|201760.8|201910.2|201760.2|201914.3|201764.3|201904.4|201754.4|28
1632162600000|2021-09-20 18:30:00|201908.6|201758.6|201902.7|201752.7|201909.5|201759.5|201902.7|201752.7|36
1632162610000|2021-09-20 18:30:10|201906.5|201756.5|201904.2|201754.2|201907.3|201757.3|201897.4|201747.4|35
1632162620000|2021-09-20 18:30:20|201906.2|201756.2|201905.8|201755.8|201915.5|201765.5|201903|201753|36
1632162630000|2021-09-20 18:30:30|201905.9|201755.9|201905.6|201755.6|201907.7|201757.7|201902.6|201752.6|26
1632162640000|2021-09-20 18:30:40|201906.1|201756.1|201907.6|201757.6|201914|201764|201905.9|201755.9|37
1632162650000|2021-09-20 18:30:50|201906.6|201756.6|201906|201756|201909.4|201759.4|201903.1|201753.1|27
1632162660000|2021-09-20 18:31:00|201905.7|201755.7|201908.1|201758.1|201911.9|201761.9|201902.5|201752.5|35
1632162670000|2021-09-20 18:31:10|201907.5|201757.5|201914.6|201764.6|201915.9|201765.9|201905.3|201755.3|32
1632162680000|2021-09-20 18:31:20|201914.8|201764.8|201907.9|201757.9|201923.1|201773.1|201906.8|201756.8|34
1632162690000|2021-09-20 18:31:30|201907.6|201757.6|201896.1|201746.1|201913|201763|201896.1|201746.1|34
1632162700000|2021-09-20 18:31:40|201898.4|201748.4|201911.4|201761.4|201911.4|201761.4|201897.8|201747.8|31
1632162710000|2021-09-20 18:31:50|201915|201765|201910.5|201760.5|201915|201765|201907.8|201757.8|30
1632162720000|2021-09-20 18:32:00|201911.3|201761.3|201909.1|201759.1|201913|201763|201907.5|201757.5|36
1632162730000|2021-09-20 18:32:10|201909.2|201759.2|201913.5|201763.5|201914.1|201764.1|201908.4|201758.4|33
1632162740000|2021-09-20 18:32:20|201914.2|201764.2|201918.9|201768.9|201922.6|201772.6|201914.2|201764.2|33
1632162750000|2021-09-20 18:32:30|201919.5|201769.5|201930.1|201780.1|201934.7|201784.7|201919.5|201769.5|25
1632162760000|2021-09-20 18:32:40|201933.9|201783.9|201942.4|201792.4|201942.4|201792.4|201933.9|201783.9|32
1632162770000|2021-09-20 18:32:50|201942|201792|201943.7|201793.7|201945.7|201795.7|201936.8|201786.8|25
1632162780000|2021-09-20 18:33:00|201944|201794|201944.7|201794.7|201946.5|201796.5|201942.5|201792.5|25
1632162790000|2021-09-20 18:33:10|201944.6|201794.6|201944.9|201794.9|201946.9|201796.9|201944.6|201794.6|21
1632162800000|2021-09-20 18:33:20|201945.3|201795.3|201946.3|201796.3|201946.9|201796.9|201942.7|201792.7|30
1632162810000|2021-09-20 18:33:30|201946.4|201796.4|201938.7|201788.7|201947.1|201797.1|201938.7|201788.7|35
1632162820000|2021-09-20 18:33:40|201936.7|201786.7|201939.8|201789.8|201946.1|201796.1|201933.9|201783.9|27
1632162830000|2021-09-20 18:33:50|201940|201790|201944.1|201794.1|201946.1|201796.1|201939.3|201789.3|27
1632162840000|2021-09-20 18:34:00|201945.6|201795.6|201951.7|201801.7|201953|201803|201945.6|201795.6|29
1632162850000|2021-09-20 18:34:10|201949|201799|201935.5|201785.5|201952.1|201802.1|201931.7|201781.7|31
1632162860000|2021-09-20 18:34:20|201930.8|201780.8|201936.1|201786.1|201941.1|201791.1|201929.6|201779.6|33
1632162870000|2021-09-20 18:34:30|201935.3|201785.3|201926.9|201776.9|201944.8|201794.8|201925.4|201775.4|37
1632162880000|2021-09-20 18:34:40|201927.2|201777.2|201933.8|201783.8|201937|201787|201925.9|201775.9|30
1632162890000|2021-09-20 18:34:50|201934.3|201784.3|201927.2|201777.2|201935.7|201785.7|201926.1|201776.1|33
1632162900000|2021-09-20 18:35:00|201928|201778|201936.2|201786.2|201938.6|201788.6|201924.7|201774.7|36
1632162910000|2021-09-20 18:35:10|201936.7|201786.7|201941.2|201791.2|201943.3|201793.3|201934.8|201784.8|36
1632162920000|2021-09-20 18:35:20|201941.6|201791.6|201934.3|201784.3|201941.6|201791.6|201930.1|201780.1|35
1632162930000|2021-09-20 18:35:30|201935|201785|201933|201783|201936.5|201786.5|201932.8|201782.8|34
1632162940000|2021-09-20 18:35:40|201933.4|201783.4|201944|201794|201944.4|201794.4|201932.2|201782.2|31
1632162950000|2021-09-20 18:35:50|201945.6|201795.6|201943.3|201793.3|201953.5|201803.5|201940.6|201790.6|31
1632162960000|2021-09-20 18:36:00|201943.5|201793.5|201951.5|201801.5|201953.1|201803.1|201937.2|201787.2|32
1632162970000|2021-09-20 18:36:10|201952.1|201802.1|201949.1|201799.1|201952.7|201802.7|201949|201799|35
1632162980000|2021-09-20 18:36:20|201948.9|201798.9|201948.2|201798.2|201953.4|201803.4|201934.4|201784.4|38
1632162990000|2021-09-20 18:36:30|201948.7|201798.7|201949.2|201799.2|201953.9|201803.9|201944.2|201794.2|37
1632163000000|2021-09-20 18:36:40|201951|201801|201954.1|201804.1|201961.1|201811.1|201949.2|201799.2|35
1632163010000|2021-09-20 18:36:50|201952.3|201802.3|201949.9|201799.9|201956.6|201806.6|201940.2|201790.2|38
1632163020000|2021-09-20 18:37:00|201947.6|201797.6|201946.8|201796.8|201953.9|201803.9|201943.2|201793.2|34
1632163030000|2021-09-20 18:37:10|201949.1|201799.1|201953.9|201803.9|201956|201806|201945.7|201795.7|36
1632163040000|2021-09-20 18:37:20|201955|201805|201953.4|201803.4|201956|201806|201953.2|201803.2|33
1632163050000|2021-09-20 18:37:30|201940.6|201790.6|201954.6|201804.6|201954.6|201804.6|201933.9|201783.9|34
1632163060000|2021-09-20 18:37:40|201954.7|201804.7|201950.7|201800.7|201955.2|201805.2|201950.5|201800.5|25
1632163070000|2021-09-20 18:37:50|201951.3|201801.3|202028|201878|202028|201878|201949.1|201799.1|33
1632163080000|2021-09-20 18:38:00|202004.7|201854.7|201989.8|201839.8|202004.7|201854.7|201988.6|201838.6|34
1632163090000|2021-09-20 18:38:10|201989.4|201839.4|201995.9|201845.9|201996.7|201846.7|201988.6|201838.6|30
1632163100000|2021-09-20 18:38:20|201992.3|201842.3|201997.6|201847.6|202000.4|201850.4|201992.3|201842.3|32
1632163110000|2021-09-20 18:38:30|201997.1|201847.1|201999.2|201849.2|202000.4|201850.4|201996.6|201846.6|32
1632163120000|2021-09-20 18:38:40|202000.9|201850.9|201999.4|201849.4|202000.9|201850.9|201995.5|201845.5|32
1632163130000|2021-09-20 18:38:50|201999.1|201849.1|202008.2|201858.2|202009.1|201859.1|201996.9|201846.9|32
1632163140000|2021-09-20 18:39:00|202008.3|201858.3|201998|201848|202008.3|201858.3|201997.4|201847.4|38
1632163150000|2021-09-20 18:39:10|201998.4|201848.4|201993.7|201843.7|202003|201853|201993.1|201843.1|30
1632163160000|2021-09-20 18:39:20|201993.2|201843.2|201996|201846|201996|201846|201993.2|201843.2|21
1632163170000|2021-09-20 18:39:30|201995.4|201845.4|201993.1|201843.1|201995.7|201845.7|201992|201842|20
1632163180000|2021-09-20 18:39:40|201993|201843|201992.5|201842.5|201994|201844|201991.3|201841.3|16
1632163190000|2021-09-20 18:39:50|201992.3|201842.3|201989.4|201839.4|202000.7|201850.7|201988.7|201838.7|32
1632163200000|2021-09-20 18:40:00|201993.1|201843.1|201912.7|201762.7|201993.1|201843.1|201905|201755|38
1632163210000|2021-09-20 18:40:10|201915|201765|201875.9|201725.9|201917.4|201767.4|201875.6|201725.6|39
1632163220000|2021-09-20 18:40:20|201876|201726|201868.7|201718.7|201877.7|201727.7|201865.4|201715.4|38
1632163230000|2021-09-20 18:40:30|201868.4|201718.4|201886.9|201736.9|201886.9|201736.9|201868.4|201718.4|33
1632163240000|2021-09-20 18:40:40|201900.3|201750.3|201892.9|201742.9|201905.1|201755.1|201889.3|201739.3|37
1632163250000|2021-09-20 18:40:50|201880.5|201730.5|201870.3|201720.3|201881.5|201731.5|201870.3|201720.3|37
1632163260000|2021-09-20 18:41:00|201875.5|201725.5|201870.2|201720.2|201877.2|201727.2|201870|201720|33
1632163270000|2021-09-20 18:41:10|201871.5|201721.5|201856.7|201706.7|201872|201722|201834|201684|36
1632163280000|2021-09-20 18:41:20|201857.1|201707.1|201876.4|201726.4|201876.5|201726.5|201853.3|201703.3|36
1632163290000|2021-09-20 18:41:30|201875.3|201725.3|201877.2|201727.2|201878.1|201728.1|201871|201721|33
1632163300000|2021-09-20 18:41:40|201876|201726|201873.7|201723.7|201878.4|201728.4|201872.8|201722.8|25
1632163310000|2021-09-20 18:41:50|201874.3|201724.3|201876.9|201726.9|201877.3|201727.3|201874.3|201724.3|26
1632163320000|2021-09-20 18:42:00|201875.4|201725.4|201878.8|201728.8|201879|201729|201873.5|201723.5|27
1632163330000|2021-09-20 18:42:10|201879.1|201729.1|201867.9|201717.9|201879.6|201729.6|201865.7|201715.7|26
1632163340000|2021-09-20 18:42:20|201867.8|201717.8|201868.6|201718.6|201869.3|201719.3|201864.4|201714.4|37
1632163350000|2021-09-20 18:42:30|201870|201720|201871.7|201721.7|201873.5|201723.5|201865.9|201715.9|31
1632163360000|2021-09-20 18:42:40|201871.5|201721.5|201871|201721|201873.7|201723.7|201869.2|201719.2|34
1632163370000|2021-09-20 18:42:50|201871.4|201721.4|201869.1|201719.1|201871.7|201721.7|201857.4|201707.4|31
1632163380000|2021-09-20 18:43:00|201872.1|201722.1|201848.5|201698.5|201873.4|201723.4|201848.1|201698.1|38
1632163390000|2021-09-20 18:43:10|201849.2|201699.2|201870.1|201720.1|201870.4|201720.4|201849.2|201699.2|39
1632163400000|2021-09-20 18:43:20|201867.6|201717.6|201867.3|201717.3|201868|201718|201861.7|201711.7|24
1632163410000|2021-09-20 18:43:30|201866.9|201716.9|201867.6|201717.6|201870.5|201720.5|201858.3|201708.3|35
1632163420000|2021-09-20 18:43:40|201869.3|201719.3|201869.1|201719.1|201870|201720|201863.7|201713.7|26
1632163430000|2021-09-20 18:43:50|201868.3|201718.3|201874.2|201724.2|201875.9|201725.9|201866|201716|29
1632163440000|2021-09-20 18:44:00|201874.8|201724.8|201927.8|201777.8|201931.7|201781.7|201874.5|201724.5|31
1632163450000|2021-09-20 18:44:10|201926.2|201776.2|201920.7|201770.7|201940.3|201790.3|201920.7|201770.7|35
1632163460000|2021-09-20 18:44:20|201918.5|201768.5|201932.9|201782.9|201935.4|201785.4|201917.4|201767.4|30
1632163470000|2021-09-20 18:44:30|201933.6|201783.6|201905.6|201755.6|201933.6|201783.6|201898.5|201748.5|36
1632163480000|2021-09-20 18:44:40|201906|201756|201906.1|201756.1|201912.4|201762.4|201903.9|201753.9|34
1632163490000|2021-09-20 18:44:50|201907|201757|201910.8|201760.8|201910.8|201760.8|201907|201757|28
1632163500000|2021-09-20 18:45:00|201908.9|201758.9|201920.5|201770.5|201922.5|201772.5|201908.9|201758.9|37
1632163510000|2021-09-20 18:45:10|201923.2|201773.2|201926.1|201776.1|201926.7|201776.7|201921.1|201771.1|37
1632163520000|2021-09-20 18:45:20|201925.8|201775.8|201929.6|201779.6|201929.6|201779.6|201924.2|201774.2|33
1632163530000|2021-09-20 18:45:30|201927.9|201777.9|201927.2|201777.2|201941.1|201791.1|201926.5|201776.5|31
1632163540000|2021-09-20 18:45:40|201927.6|201777.6|201928.2|201778.2|201936.8|201786.8|201926.6|201776.6|33
1632163550000|2021-09-20 18:45:50|201928|201778|201900.5|201750.5|201930|201780|201899.8|201749.8|36
1632163560000|2021-09-20 18:46:00|201902.8|201752.8|201900.4|201750.4|201903.7|201753.7|201899.2|201749.2|31
1632163570000|2021-09-20 18:46:10|201901.5|201751.5|201875.4|201725.4|201902.8|201752.8|201862.7|201712.7|36
1632163580000|2021-09-20 18:46:20|201873.2|201723.2|201868|201718|201876.7|201726.7|201860.2|201710.2|39
1632163590000|2021-09-20 18:46:30|201867.5|201717.5|201867.3|201717.3|201877|201727|201862.1|201712.1|38
1632163600000|2021-09-20 18:46:40|201869.7|201719.7|201845.5|201695.5|201869.7|201719.7|201838.7|201688.7|38
1632163610000|2021-09-20 18:46:50|201844.5|201694.5|201843.7|201693.7|201844.5|201694.5|201841.6|201691.6|23
1632163620000|2021-09-20 18:47:00|201843.6|201693.6|201837.3|201687.3|201855.2|201705.2|201828.5|201678.5|37
1632163630000|2021-09-20 18:47:10|201836.3|201686.3|201832.1|201682.1|201836.3|201686.3|201817.3|201667.3|38
1632163640000|2021-09-20 18:47:20|201835|201685|201828.1|201678.1|201835|201685|201822.8|201672.8|35
1632163650000|2021-09-20 18:47:30|201826.8|201676.8|201826.5|201676.5|201835|201685|201824.3|201674.3|31
1632163660000|2021-09-20 18:47:40|201826|201676|201880.9|201730.9|201884.7|201734.7|201826|201676|35
1632163670000|2021-09-20 18:47:50|201882.9|201732.9|201886.2|201736.2|201887.2|201737.2|201875.9|201725.9|32
1632163680000|2021-09-20 18:48:00|201887.1|201737.1|201867.8|201717.8|201889.7|201739.7|201867.8|201717.8|37
1632163690000|2021-09-20 18:48:10|201868.7|201718.7|201878.8|201728.8|201880|201730|201864.3|201714.3|30
1632163700000|2021-09-20 18:48:20|201878.5|201728.5|201872.8|201722.8|201883.9|201733.9|201872.8|201722.8|33
1632163710000|2021-09-20 18:48:30|201874.2|201724.2|201886.2|201736.2|201886.7|201736.7|201874.2|201724.2|34
1632163720000|2021-09-20 18:48:40|201886|201736|201870.8|201720.8|201887.5|201737.5|201868|201718|37
1632163730000|2021-09-20 18:48:50|201870.4|201720.4|201884.8|201734.8|201885.1|201735.1|201868|201718|30
1632163740000|2021-09-20 18:49:00|201881.3|201731.3|201874.8|201724.8|201881.3|201731.3|201867.4|201717.4|36
1632163750000|2021-09-20 18:49:10|201875.1|201725.1|201866|201716|201875.1|201725.1|201862.7|201712.7|32
1632163760000|2021-09-20 18:49:20|201864.9|201714.9|201865.9|201715.9|201869.1|201719.1|201862.1|201712.1|38
1632163770000|2021-09-20 18:49:30|201866.2|201716.2|201869|201719|201869.7|201719.7|201866.1|201716.1|27
1632163780000|2021-09-20 18:49:40|201868.5|201718.5|201869.2|201719.2|201869.9|201719.9|201866.5|201716.5|25
1632163790000|2021-09-20 18:49:50|201867.8|201717.8|201870.6|201720.6|201874.9|201724.9|201867.7|201717.7|38
1632163800000|2021-09-20 18:50:00|201871.2|201721.2|201891.3|201741.3|201892.6|201742.6|201871.2|201721.2|27
1632163810000|2021-09-20 18:50:10|201891.9|201741.9|201891.1|201741.1|201893.9|201743.9|201890.9|201740.9|22
1632163820000|2021-09-20 18:50:20|201889.2|201739.2|201894.9|201744.9|201895.8|201745.8|201889.1|201739.1|31
1632163830000|2021-09-20 18:50:30|201894.6|201744.6|201895.7|201745.7|201901.1|201751.1|201893.1|201743.1|34
1632163840000|2021-09-20 18:50:40|201895.3|201745.3|201908.5|201758.5|201909.1|201759.1|201895.3|201745.3|35
1632163850000|2021-09-20 18:50:50|201908.8|201758.8|201906.7|201756.7|201910|201760|201904.3|201754.3|25
1632163860000|2021-09-20 18:51:00|201905.6|201755.6|201898.1|201748.1|201906.9|201756.9|201895.1|201745.1|35
1632163870000|2021-09-20 18:51:10|201898.8|201748.8|201887.9|201737.9|201902.8|201752.8|201875|201725|36
1632163880000|2021-09-20 18:51:20|201888.6|201738.6|201892.8|201742.8|201896|201746|201888.6|201738.6|30
1632163890000|2021-09-20 18:51:30|201893|201743|201885.8|201735.8|201893|201743|201882.9|201732.9|23
1632163900000|2021-09-20 18:51:40|201885|201735|201883.7|201733.7|201888.7|201738.7|201882.2|201732.2|25
1632163910000|2021-09-20 18:51:50|201884.3|201734.3|201864.4|201714.4|201886.9|201736.9|201852.4|201702.4|27
1632163920000|2021-09-20 18:52:00|201862|201712|201877|201727|201877|201727|201857.5|201707.5|35
1632163930000|2021-09-20 18:52:10|201868.9|201718.9|201868|201718|201876.8|201726.8|201866.3|201716.3|35
1632163940000|2021-09-20 18:52:20|201865.7|201715.7|201873.4|201723.4|201873.4|201723.4|201865.7|201715.7|30
1632163950000|2021-09-20 18:52:30|201874.4|201724.4|201876.9|201726.9|201877.6|201727.6|201873.6|201723.6|25
1632163960000|2021-09-20 18:52:40|201877.1|201727.1|201875.8|201725.8|201877.6|201727.6|201875.3|201725.3|29
1632163970000|2021-09-20 18:52:50|201877.2|201727.2|201872.6|201722.6|201877.4|201727.4|201865.7|201715.7|26
1632163980000|2021-09-20 18:53:00|201871.9|201721.9|201880.3|201730.3|201884.4|201734.4|201871.7|201721.7|31
1632163990000|2021-09-20 18:53:10|201880.2|201730.2|201880.3|201730.3|201882.3|201732.3|201877.1|201727.1|29
1632164000000|2021-09-20 18:53:20|201879.4|201729.4|201880.1|201730.1|201880.9|201730.9|201877|201727|26
1632164010000|2021-09-20 18:53:30|201880.6|201730.6|201867.4|201717.4|201882|201732|201866.5|201716.5|27
1632164020000|2021-09-20 18:53:40|201867.7|201717.7|201873.4|201723.4|201875.3|201725.3|201867.1|201717.1|31
1632164030000|2021-09-20 18:53:50|201872.8|201722.8|201874.9|201724.9|201874.9|201724.9|201871.3|201721.3|34
1632164040000|2021-09-20 18:54:00|201872.3|201722.3|201879.4|201729.4|201882.4|201732.4|201867.6|201717.6|35
1632164050000|2021-09-20 18:54:10|201879.9|201729.9|201887.5|201737.5|201894.8|201744.8|201877.2|201727.2|32
1632164060000|2021-09-20 18:54:20|201878.7|201728.7|201883.7|201733.7|201889.3|201739.3|201878.7|201728.7|35
1632164070000|2021-09-20 18:54:30|201885.6|201735.6|201864.7|201714.7|201887.5|201737.5|201858.1|201708.1|25
1632164080000|2021-09-20 18:54:40|201863.5|201713.5|201826.4|201676.4|201863.5|201713.5|201820.3|201670.3|35
1632164090000|2021-09-20 18:54:50|201826|201676|201831.5|201681.5|201834.2|201684.2|201826|201676|27
1632164100000|2021-09-20 18:55:00|201832.3|201682.3|201821.7|201671.7|201832.3|201682.3|201817.1|201667.1|35
1632164110000|2021-09-20 18:55:10|201821.9|201671.9|201818.9|201668.9|201823.5|201673.5|201786.9|201636.9|37
1632164120000|2021-09-20 18:55:20|201819.6|201669.6|201837.5|201687.5|201838.7|201688.7|201818.7|201668.7|31
1632164130000|2021-09-20 18:55:30|201838.3|201688.3|201831.7|201681.7|201840.1|201690.1|201831.7|201681.7|26
1632164140000|2021-09-20 18:55:40|201832.4|201682.4|201801.3|201651.3|201837.2|201687.2|201797.3|201647.3|32
1632164150000|2021-09-20 18:55:50|201799|201649|201799.4|201649.4|201800.7|201650.7|201792.9|201642.9|29
1632164160000|2021-09-20 18:56:00|201803|201653|201859.9|201709.9|201861.9|201711.9|201803|201653|27
1632164170000|2021-09-20 18:56:10|201861.1|201711.1|201815.9|201665.9|201861.8|201730|201780|201665.6|25
1632164180000|2021-09-20 18:56:20|201816.4|201666.4|201819.2|201669.2|201820.1|201670.1|201816.2|201666.2|15
1632164190000|2021-09-20 18:56:30|201819.6|201669.6|201818.7|201668.7|201827.2|201677.2|201818.5|201668.5|23
1632164200000|2021-09-20 18:56:40|201819.2|201669.2|201860|201710|201861.7|201711.7|201818.3|201668.3|25
1632164210000|2021-09-20 18:56:50|201861.1|201711.1|201819.6|201669.6|201861.1|201711.1|201815.8|201665.8|31
1632164220000|2021-09-20 18:57:00|201819.7|201669.7|201795.3|201645.3|201819.7|201669.7|201793|201643|37
1632164230000|2021-09-20 18:57:10|201801.6|201651.6|201818.9|201668.9|201818.9|201714.7|201764.7|201651.6|36
1632164240000|2021-09-20 18:57:20|201817|201667|201838.5|201688.5|201838.5|201688.5|201802.9|201652.9|34
1632164250000|2021-09-20 18:57:30|201839.4|201689.4|201812.1|201662.1|201847.2|201697.2|201807.4|201657.4|37
1632164260000|2021-09-20 18:57:40|201815.1|201665.1|201807.6|201657.6|201816.4|201666.4|201796.9|201646.9|38
1632164270000|2021-09-20 18:57:50|201807.5|201657.5|201788.7|201638.7|201807.9|201657.9|201788.7|201638.7|36
1632164280000|2021-09-20 18:58:00|201789.5|201639.5|201797.8|201647.8|201797.8|201647.8|201786.4|201636.4|37
1632164290000|2021-09-20 18:58:10|201795.5|201645.5|201823.3|201673.3|201823.3|201673.3|201795.5|201645.5|37
1632164300000|2021-09-20 18:58:20|201822.5|201672.5|201831.8|201681.8|201834.2|201684.2|201821.6|201671.6|33
1632164310000|2021-09-20 18:58:30|201835.7|201685.7|201825.9|201675.9|201855.6|201705.6|201825.6|201675.6|33
1632164320000|2021-09-20 18:58:40|201827.3|201677.3|201826.3|201676.3|201835.9|201685.9|201808.2|201658.2|35
1632164330000|2021-09-20 18:58:50|201827.7|201677.7|201818.2|201668.2|201827.7|201677.7|201813.3|201663.3|34
1632164340000|2021-09-20 18:59:00|201818.5|201668.5|201830.9|201680.9|201831.5|201681.5|201815.9|201665.9|35
1632164350000|2021-09-20 18:59:10|201829.2|201679.2|201825.3|201675.3|201832.3|201682.3|201824.1|201674.1|36
1632164360000|2021-09-20 18:59:20|201824.4|201674.4|201837.7|201687.7|201837.9|201687.9|201823.5|201673.5|37
1632164370000|2021-09-20 18:59:30|201828.2|201678.2|201826|201676|201830.3|201680.3|201821.1|201671.1|35
1632164380000|2021-09-20 18:59:40|201824.9|201674.9|201815.5|201665.5|201831.3|201681.3|201809.2|201659.2|38
1632164390000|2021-09-20 18:59:50|201816.7|201666.7|201837.7|201687.7|201837.7|201687.7|201808.5|201658.5|40
1632164400000|2021-09-20 19:00:00|201834|201684|201827.9|201677.9|201858.3|201708.3|201814.2|201664.2|38
1632164410000|2021-09-20 19:00:10|201822.6|201672.6|201803.6|201653.6|201824.6|201674.6|201803.6|201653.6|37
1632164420000|2021-09-20 19:00:20|201803.9|201653.9|201794.2|201644.2|201815|201665|201766.2|201616.2|37
1632164430000|2021-09-20 19:00:30|201794.1|201644.1|201780.8|201630.8|201794.2|201644.2|201774|201624|38
1632164440000|2021-09-20 19:00:40|201781.7|201631.7|201778.2|201628.2|201791.9|201641.9|201765.6|201615.6|37
1632164450000|2021-09-20 19:00:50|201778.1|201628.1|201779.6|201629.6|201780.7|201630.7|201776.5|201626.5|32
1632164460000|2021-09-20 19:01:00|201779.8|201629.8|201769.9|201619.9|201779.8|201629.8|201769.2|201619.2|30
1632164470000|2021-09-20 19:01:10|201769.8|201619.8|201770.8|201620.8|201771.8|201621.8|201763|201613|31
1632164480000|2021-09-20 19:01:20|201771.4|201621.4|201776|201626|201782.1|201632.1|201770.3|201620.3|38
1632164490000|2021-09-20 19:01:30|201776.4|201626.4|201767.5|201617.5|201777.1|201627.1|201760|201610|31
1632164500000|2021-09-20 19:01:40|201768|201618|201768.5|201618.5|201775|201625|201763.8|201613.8|30
1632164510000|2021-09-20 19:01:50|201764.6|201614.6|201758.5|201608.5|201766.6|201616.6|201756.9|201606.9|33
1632164520000|2021-09-20 19:02:00|201758.3|201608.3|201754.3|201604.3|201778.7|201628.7|201753.3|201603.3|29
1632164530000|2021-09-20 19:02:10|201754.4|201604.4|201754.7|201604.7|201758.1|201608.1|201750.3|201600.3|30
1632164540000|2021-09-20 19:02:20|201752.3|201602.3|201767.2|201617.2|201773.4|201623.4|201747.8|201597.8|32
1632164550000|2021-09-20 19:02:30|201768.3|201618.3|201783.9|201633.9|201789|201639|201766.3|201616.3|30
1632164560000|2021-09-20 19:02:40|201782.3|201632.3|201784.8|201634.8|201791.9|201641.9|201782.3|201632.3|35
1632164570000|2021-09-20 19:02:50|201785|201635|201782.4|201632.4|201788.5|201638.5|201780.7|201630.7|37
1632164580000|2021-09-20 19:03:00|201782|201632|201779.5|201629.5|201786.2|201636.2|201776.2|201626.2|38
1632164590000|2021-09-20 19:03:10|201778.1|201628.1|201751|201601|201781.8|201631.8|201751|201601|36
1632164600000|2021-09-20 19:03:20|201749.4|201599.4|201750.4|201600.4|201752.9|201602.9|201748.1|201598.1|37
1632164610000|2021-09-20 19:03:30|201750.2|201600.2|201749.8|201599.8|201754.1|201604.1|201749.8|201599.8|25
1632164620000|2021-09-20 19:03:40|201750.4|201600.4|201754.2|201604.2|201755.5|201605.5|201750.1|201600.1|27
1632164630000|2021-09-20 19:03:50|201753.7|201603.7|201781.8|201631.8|201782.1|201632.1|201752.3|201602.3|34
1632164640000|2021-09-20 19:04:00|201780.9|201630.9|201784.8|201634.8|201791.3|201641.3|201780.9|201630.9|30
1632164650000|2021-09-20 19:04:10|201785.9|201635.9|201787.7|201637.7|201789.9|201639.9|201785.3|201635.3|24
1632164660000|2021-09-20 19:04:20|201787.3|201637.3|201757|201607|201787.9|201637.9|201752|201602|29
1632164670000|2021-09-20 19:04:30|201756.4|201606.4|201766.1|201616.1|201773.2|201623.2|201755.6|201605.6|24
1632164680000|2021-09-20 19:04:40|201769.2|201619.2|201755.8|201605.8|201770.6|201620.6|201755|201605|26
1632164690000|2021-09-20 19:04:50|201756.1|201606.1|201752.7|201602.7|201756.1|201606.1|201750|201600|34
1632164700000|2021-09-20 19:05:00|201753.8|201603.8|201752.3|201602.3|201754.8|201604.8|201750.6|201600.6|23
1632164710000|2021-09-20 19:05:10|201751.6|201601.6|201764.8|201614.8|201765.6|201615.6|201751.6|201601.6|32
1632164720000|2021-09-20 19:05:20|201764.6|201614.6|201765.9|201615.9|201765.9|201615.9|201763|201613|21
1632164730000|2021-09-20 19:05:30|201766.3|201616.3|201760.6|201610.6|201769.3|201619.3|201759.1|201609.1|30
1632164740000|2021-09-20 19:05:40|201756.4|201606.4|201751.4|201601.4|201758|201653|201703|201598.7|38
1632164750000|2021-09-20 19:05:50|201752.3|201602.3|201749.9|201599.9|201758|201608|201745.7|201595.7|38
1632164760000|2021-09-20 19:06:00|201749|201599|201802.3|201652.3|201802.3|201652.3|201748.3|201598.3|37
1632164770000|2021-09-20 19:06:10|201820.8|201670.8|201823|201673|201829.4|201679.4|201820.8|201670.8|28
1632164780000|2021-09-20 19:06:20|201821.3|201671.3|201835.4|201685.4|201835.4|201685.4|201821.3|201671.3|23
1632164790000|2021-09-20 19:06:30|201832.3|201682.3|201822.2|201672.2|201834.5|201684.5|201818.1|201668.1|29
1632164800000|2021-09-20 19:06:40|201820.5|201670.5|201823.7|201673.7|201824|201674|201815.8|201665.8|33
1632164810000|2021-09-20 19:06:50|201823.6|201673.6|201821.5|201671.5|201824.2|201674.2|201810.5|201660.5|36
1632164820000|2021-09-20 19:07:00|201818.4|201668.4|201825|201675|201827.1|201677.1|201818.4|201668.4|30
1632164830000|2021-09-20 19:07:10|201825.4|201675.4|201817.8|201667.8|201826|201676|201816.4|201666.4|36
1632164840000|2021-09-20 19:07:20|201817.9|201667.9|201803.4|201653.4|201819.1|201669.1|201799.7|201649.7|40
1632164850000|2021-09-20 19:07:30|201803.5|201653.5|201815.3|201665.3|201817.3|201667.3|201799|201649|38
1632164860000|2021-09-20 19:07:40|201816.8|201666.8|201815.9|201665.9|201823.8|201673.8|201812.2|201662.2|35
1632164870000|2021-09-20 19:07:50|201814.8|201664.8|201820.8|201670.8|201821.6|201671.6|201814.8|201664.8|30
1632164880000|2021-09-20 19:08:00|201821|201671|201845.9|201695.9|201849.2|201699.2|201820.6|201670.6|33
1632164890000|2021-09-20 19:08:10|201846.1|201696.1|201834|201684|201851.1|201701.1|201834|201684|38
1632164900000|2021-09-20 19:08:20|201835.5|201685.5|201842.7|201692.7|201846|201696|201831.3|201681.3|33
1632164910000|2021-09-20 19:08:30|201841.8|201691.8|201830.6|201680.6|201843|201693|201830.4|201680.4|31
1632164920000|2021-09-20 19:08:40|201837.2|201687.2|201827.8|201677.8|201841.1|201691.1|201826.2|201676.2|39
1632164930000|2021-09-20 19:08:50|201828|201678|201833.9|201683.9|201833.9|201683.9|201826.5|201676.5|35
1632164940000|2021-09-20 19:09:00|201832.8|201682.8|201820.6|201670.6|201833.9|201683.9|201817.7|201667.7|35
1632164950000|2021-09-20 19:09:10|201818.9|201668.9|201824.5|201674.5|201834.5|201684.5|201818.8|201668.8|37
1632164960000|2021-09-20 19:09:20|201826.7|201676.7|201823.2|201673.2|201827.7|201677.7|201822.6|201672.6|39
1632164970000|2021-09-20 19:09:30|201825.4|201675.4|201829.3|201679.3|201832.1|201682.1|201825.4|201675.4|37
1632164980000|2021-09-20 19:09:40|201828.1|201678.1|201842.4|201692.4|201842.4|201692.4|201828.1|201678.1|37
1632164990000|2021-09-20 19:09:50|201843.7|201693.7|201840.8|201690.8|201847.2|201697.2|201840.1|201690.1|27
1632165000000|2021-09-20 19:10:00|201841|201691|201817|201667|201842.3|201692.3|201816.3|201666.3|34
1632165010000|2021-09-20 19:10:10|201815.6|201665.6|201815.9|201665.9|201821.6|201671.6|201811.5|201661.5|34
1632165020000|2021-09-20 19:10:20|201818.2|201668.2|201819.7|201669.7|201819.9|201669.9|201815.1|201665.1|28
1632165030000|2021-09-20 19:10:30|201818.8|201668.8|201816.2|201666.2|201820.6|201670.6|201815|201665|28
1632165040000|2021-09-20 19:10:40|201815.4|201665.4|201812.5|201662.5|201817.3|201667.3|201812.5|201662.5|28
1632165050000|2021-09-20 19:10:50|201813.1|201663.1|201816.8|201666.8|201819.4|201669.4|201813.1|201663.1|28
1632165060000|2021-09-20 19:11:00|201816.9|201666.9|201821.3|201671.3|201821.3|201671.3|201815.8|201665.8|35
1632165070000|2021-09-20 19:11:10|201824.2|201674.2|201828.2|201678.2|201828.2|201678.2|201822.6|201672.6|38
1632165080000|2021-09-20 19:11:20|201826.4|201676.4|201828.9|201678.9|201834.1|201733.1|201781.1|201675.5|38
1632165090000|2021-09-20 19:11:30|201831.4|201681.4|201834.8|201684.8|201835.2|201685.2|201828.1|201678.1|36
1632165100000|2021-09-20 19:11:40|201831.4|201681.4|201837.6|201687.6|201838.3|201688.3|201829.3|201679.3|36
1632165110000|2021-09-20 19:11:50|201837.5|201687.5|201835.4|201685.4|201844.1|201694.1|201831.3|201681.3|32
1632165120000|2021-09-20 19:12:00|201838.8|201688.8|201842.4|201692.4|201843.4|201693.4|201830.8|201680.8|36
1632165130000|2021-09-20 19:12:10|201842.9|201692.9|201839.7|201689.7|201843|201693|201834.9|201684.9|31
1632165140000|2021-09-20 19:12:20|201840|201690|201838.8|201688.8|201842.4|201692.4|201835.1|201685.1|36
1632165150000|2021-09-20 19:12:30|201839.3|201689.3|201833.8|201683.8|201840.6|201690.6|201833.8|201683.8|36
1632165160000|2021-09-20 19:12:40|201835|201685|201841|201691|201843.8|201693.8|201830.1|201680.1|29
1632165170000|2021-09-20 19:12:50|201840.7|201690.7|201841.8|201691.8|201843.6|201693.6|201839.6|201689.6|34
1632165180000|2021-09-20 19:13:00|201840.6|201690.6|201844.1|201694.1|201844.2|201694.2|201829.1|201679.1|33
1632165190000|2021-09-20 19:13:10|201844.6|201694.6|201868.3|201718.3|201868.3|201718.3|201840.4|201690.4|32
1632165200000|2021-09-20 19:13:20|201867.9|201717.9|201869.6|201719.6|201876.3|201726.3|201865.4|201715.4|36
1632165210000|2021-09-20 19:13:30|201869.1|201719.1|201879.4|201729.4|201881.6|201731.6|201862|201712|38
1632165220000|2021-09-20 19:13:40|201876.4|201726.4|201879|201729|201882.4|201732.4|201876.4|201726.4|29
1632165230000|2021-09-20 19:13:50|201880.1|201730.1|201923.3|201773.3|201923.3|201773.3|201880.1|201730.1|26
1632165240000|2021-09-20 19:14:00|201922|201772|201917|201767|201922|201772|201915.8|201765.8|29
1632165250000|2021-09-20 19:14:10|201916.9|201766.9|201924.3|201774.3|201924.3|201774.3|201916|201766|29
1632165260000|2021-09-20 19:14:20|201922.3|201772.3|201961.6|201811.6|201963.4|201813.4|201916.2|201766.2|33
1632165270000|2021-09-20 19:14:30|201959.4|201809.4|201909|201759|201961.4|201811.4|201909|201759|27
1632165280000|2021-09-20 19:14:40|201911.4|201761.4|201870.4|201720.4|201913.9|201763.9|201863.7|201713.7|32
1632165290000|2021-09-20 19:14:50|201870.6|201720.6|201845.2|201695.2|201870.6|201720.6|201829.1|201679.1|38
1632165300000|2021-09-20 19:15:00|201847.5|201697.5|201853.9|201703.9|201863.2|201713.2|201840.7|201690.7|32
1632165310000|2021-09-20 19:15:10|201854|201704|201835|201685|201858.6|201708.6|201827|201677|35
1632165320000|2021-09-20 19:15:20|201835.6|201685.6|201839.1|201689.1|201839.1|201689.1|201826.5|201676.5|33
1632165330000|2021-09-20 19:15:30|201837|201687|201838.7|201688.7|201850.6|201700.6|201829.6|201679.6|37
1632165340000|2021-09-20 19:15:40|201839.8|201689.8|201853.6|201703.6|201853.7|201703.7|201837.1|201687.1|33
1632165350000|2021-09-20 19:15:50|201857|201707|201864.1|201714.1|201865.2|201715.2|201856.1|201706.1|34
1632165360000|2021-09-20 19:16:00|201864.4|201714.4|201863.1|201713.1|201864.7|201714.7|201859.7|201709.7|35
1632165370000|2021-09-20 19:16:10|201861.9|201711.9|201863.8|201713.8|201877.7|201727.7|201861|201711|35
1632165380000|2021-09-20 19:16:20|201872.4|201722.4|201881.4|201731.4|201883.1|201733.1|201867.3|201717.3|36
1632165390000|2021-09-20 19:16:30|201878.5|201728.5|201896.1|201746.1|201898.9|201748.9|201875|201725|34
1632165400000|2021-09-20 19:16:40|201895.7|201745.7|201902.9|201752.9|201910.4|201760.4|201895.6|201745.6|33
1632165410000|2021-09-20 19:16:50|201903.3|201753.3|201912.5|201762.5|201914|201764|201899.8|201749.8|35
1632165420000|2021-09-20 19:17:00|201908|201758|201902.6|201752.6|201915.3|201765.3|201899.8|201749.8|34
1632165430000|2021-09-20 19:17:10|201903.2|201753.2|201905|201755|201911.1|201761.1|201896.7|201746.7|34
1632165440000|2021-09-20 19:17:20|201903.6|201753.6|201887.9|201737.9|201914.4|201764.4|201885.9|201735.9|27
1632165450000|2021-09-20 19:17:30|201887.4|201737.4|201884.6|201734.6|201892.7|201742.7|201884.6|201734.6|34
1632165460000|2021-09-20 19:17:40|201884.3|201734.3|201890.5|201740.5|201891.8|201741.8|201883.3|201733.3|34
1632165470000|2021-09-20 19:17:50|201888.5|201738.5|201893.7|201743.7|201910.3|201760.3|201888.5|201738.5|31
1632165480000|2021-09-20 19:18:00|201894.8|201744.8|201913.5|201763.5|201913.5|201763.5|201893.9|201743.9|38
1632165490000|2021-09-20 19:18:10|201914|201764|201909.3|201759.3|201915.2|201765.2|201909.3|201759.3|31
1632165500000|2021-09-20 19:18:20|201906.1|201756.1|201906.9|201756.9|201912.1|201762.1|201904.5|201754.5|33
1632165510000|2021-09-20 19:18:30|201907.4|201757.4|201905.7|201755.7|201910.3|201760.3|201902|201752|28
1632165520000|2021-09-20 19:18:40|201905.5|201755.5|201908.1|201758.1|201915.9|201765.9|201901.4|201751.4|33
1632165530000|2021-09-20 19:18:50|201907.5|201757.5|201903.8|201753.8|201909.7|201759.7|201902.1|201752.1|35
1632165540000|2021-09-20 19:19:00|201903.4|201753.4|201909.2|201759.2|201910.4|201760.4|201903.4|201753.4|33
1632165550000|2021-09-20 19:19:10|201910.4|201760.4|201908.8|201758.8|201910.7|201760.7|201906.2|201756.2|36
1632165560000|2021-09-20 19:19:20|201908.7|201758.7|201905.4|201755.4|201910|201760|201901.3|201751.3|39
1632165570000|2021-09-20 19:19:30|201905.1|201755.1|201908.2|201758.2|201910.7|201810.1|201857.2|201754.5|36
1632165580000|2021-09-20 19:19:40|201906.9|201756.9|201915.7|201765.7|201916.2|201766.2|201902.2|201752.2|37
1632165590000|2021-09-20 19:19:50|201914.4|201764.4|201913.4|201763.4|201948.9|201798.9|201912.8|201762.8|38
1632165600000|2021-09-20 19:20:00|201912.1|201762.1|201904.9|201754.9|201916.5|201766.5|201898.8|201748.8|37
1632165610000|2021-09-20 19:20:10|201909.8|201759.8|201903.7|201753.7|201913.4|201763.4|201902.6|201752.6|36
1632165620000|2021-09-20 19:20:20|201903.5|201753.5|201894.8|201744.8|201904.2|201754.2|201893.6|201743.6|27
1632165630000|2021-09-20 19:20:30|201894.2|201744.2|201870.2|201720.2|201894.2|201744.2|201870.2|201720.2|31
1632165640000|2021-09-20 19:20:40|201859.2|201709.2|201846.6|201696.6|201859.2|201735.8|201785.8|201683.4|38
1632165650000|2021-09-20 19:20:50|201847|201697|201840.2|201690.2|201866|201749.8|201799.8|201689.2|40
1632165660000|2021-09-20 19:21:00|201843.7|201693.7|201842.4|201692.4|201844.6|201694.6|201839.4|201689.4|29
1632165670000|2021-09-20 19:21:10|201842.6|201692.6|201838.1|201688.1|201842.6|201692.6|201831.3|201681.3|35
1632165680000|2021-09-20 19:21:20|201837.7|201687.7|201852|201702|201854.2|201704.2|201837|201687|29
1632165690000|2021-09-20 19:21:30|201850.1|201700.1|201830.8|201680.8|201851.7|201701.7|201830.5|201680.5|31
1632165700000|2021-09-20 19:21:40|201837.8|201687.8|201837.2|201687.2|201846.3|201696.3|201834.4|201684.4|36
1632165710000|2021-09-20 19:21:50|201840.6|201690.6|201867.2|201717.2|201871.1|201721.1|201839.5|201689.5|38
1632165720000|2021-09-20 19:22:00|201867.4|201717.4|201875.9|201725.9|201882.6|201732.6|201864.6|201714.6|34
1632165730000|2021-09-20 19:22:10|201876.3|201726.3|201877.8|201727.8|201882|201732|201865.7|201715.7|29
1632165740000|2021-09-20 19:22:20|201876.7|201726.7|201886.2|201736.2|201889.9|201739.9|201875.6|201725.6|37
1632165750000|2021-09-20 19:22:30|201885.5|201735.5|201888.3|201738.3|201889.9|201739.9|201883.8|201733.8|35
1632165760000|2021-09-20 19:22:40|201888.1|201738.1|201889.7|201739.7|201891.6|201741.6|201886.7|201736.7|30
1632165770000|2021-09-20 19:22:50|201889.3|201739.3|201882.8|201732.8|201897|201747|201880.3|201730.3|34
1632165780000|2021-09-20 19:23:00|201883.2|201733.2|201868.8|201718.8|201883.2|201733.2|201865.1|201715.1|38
1632165790000|2021-09-20 19:23:10|201867.3|201717.3|201863|201713|201867.3|201717.3|201860.5|201710.5|24
1632165800000|2021-09-20 19:23:20|201863.2|201713.2|201871.4|201721.4|201874.3|201724.3|201861.4|201711.4|31
1632165810000|2021-09-20 19:23:30|201870.6|201720.6|201879|201729|201879.5|201729.5|201869.4|201719.4|34
1632165820000|2021-09-20 19:23:40|201875.9|201725.9|201882.6|201732.6|201883.3|201733.3|201875.4|201725.4|36
1632165830000|2021-09-20 19:23:50|201883.5|201733.5|201866.5|201716.5|201884|201734|201865.1|201715.1|27
1632165840000|2021-09-20 19:24:00|201866.2|201716.2|201850.4|201700.4|201875.4|201725.4|201837.7|201687.7|37
1632165850000|2021-09-20 19:24:10|201850.5|201700.5|201848.7|201698.7|201850.6|201700.6|201837.6|201687.6|31
1632165860000|2021-09-20 19:24:20|201848.8|201698.8|201836.2|201686.2|201849.9|201699.9|201834.7|201684.7|30
1632165870000|2021-09-20 19:24:30|201835.3|201685.3|201832.5|201682.5|201835.3|201685.3|201826.2|201676.2|35
1632165880000|2021-09-20 19:24:40|201833|201683|201833.5|201683.5|201834.9|201684.9|201833|201683|21
1632165890000|2021-09-20 19:24:50|201833.2|201683.2|201804|201654|201833.7|201683.7|201802.6|201652.6|32
1632165900000|2021-09-20 19:25:00|201803.5|201653.5|201768.7|201618.7|201814.5|201664.5|201764.2|201614.2|37
1632165910000|2021-09-20 19:25:10|201770.5|201620.5|201796.5|201646.5|201796.9|201646.9|201769|201619|31
1632165920000|2021-09-20 19:25:20|201795|201645|201791.2|201641.2|201796.4|201646.4|201788|201638|27
1632165930000|2021-09-20 19:25:30|201790.2|201640.2|201806.4|201656.4|201807.1|201657.1|201790.2|201640.2|28
1632165940000|2021-09-20 19:25:40|201806.5|201656.5|201805.8|201655.8|201807.6|201657.6|201804.9|201654.9|30
1632165950000|2021-09-20 19:25:50|201805.3|201655.3|201804.5|201654.5|201805.3|201655.3|201801.9|201651.9|19
1632165960000|2021-09-20 19:26:00|201804|201654|201809.9|201659.9|201811.9|201661.9|201792.9|201642.9|28
1632165970000|2021-09-20 19:26:10|201809.6|201659.6|201814.7|201664.7|201815.3|201665.3|201809.6|201659.6|32
1632165980000|2021-09-20 19:26:20|201822.8|201672.8|201826.9|201676.9|201827.1|201677.1|201822.8|201672.8|31
1632165990000|2021-09-20 19:26:30|201827.3|201677.3|201826.6|201676.6|201827.3|201677.3|201824|201674|25
1632166000000|2021-09-20 19:26:40|201826.8|201676.8|201831.8|201681.8|201834.8|201684.8|201826.8|201676.8|28
1632166010000|2021-09-20 19:26:50|201831.9|201681.9|201826.2|201676.2|201833.3|201683.3|201824|201674|29
1632166020000|2021-09-20 19:27:00|201825.6|201675.6|201831.3|201681.3|201833.3|201683.3|201825.3|201675.3|32
1632166030000|2021-09-20 19:27:10|201831.7|201681.7|201809.9|201659.9|201848.7|201698.7|201804.5|201654.5|35
1632166040000|2021-09-20 19:27:20|201812.8|201662.8|201812.7|201662.7|201829|201679|201808.1|201658.1|36
1632166050000|2021-09-20 19:27:30|201811.5|201661.5|201827.8|201677.8|201828.8|201678.8|201810.7|201660.7|31
1632166060000|2021-09-20 19:27:40|201827.4|201677.4|201820.7|201670.7|201828.6|201678.6|201816.4|201666.4|31
1632166070000|2021-09-20 19:27:50|201820.1|201670.1|201817.1|201667.1|201824.9|201674.9|201814.1|201664.1|31
1632166080000|2021-09-20 19:28:00|201815.8|201665.8|201802.8|201652.8|201818.2|201668.2|201802.8|201652.8|27
1632166090000|2021-09-20 19:28:10|201803|201653|201772.1|201622.1|201803.5|201653.5|201769.9|201619.9|35
1632166100000|2021-09-20 19:28:20|201774.1|201624.1|201777|201627|201781.8|201631.8|201773.2|201623.2|35
1632166110000|2021-09-20 19:28:30|201777.4|201627.4|201772.2|201622.2|201777.6|201627.6|201770.8|201620.8|22
1632166120000|2021-09-20 19:28:40|201772.9|201622.9|201771.4|201621.4|201773.8|201623.8|201770.6|201620.6|22
1632166130000|2021-09-20 19:28:50|201771.8|201621.8|201766.7|201616.7|201773.1|201666.1|201716.1|201615.1|20
1632166140000|2021-09-20 19:29:00|201762.5|201612.5|201743.3|201593.3|201762.5|201650.4|201698|201592.1|32
1632166150000|2021-09-20 19:29:10|201743.7|201593.7|201740.6|201590.6|201743.7|201593.7|201739.3|201589.3|24
1632166160000|2021-09-20 19:29:20|201741.4|201591.4|201733|201583|201744.1|201594.1|201733|201583|31
1632166170000|2021-09-20 19:29:30|201729.4|201579.4|201735.1|201585.1|201737.9|201587.9|201725.3|201575.3|35
1632166180000|2021-09-20 19:29:40|201735.3|201585.3|201745.5|201595.5|201748.2|201598.2|201731.6|201581.6|34
1632166190000|2021-09-20 19:29:50|201746|201596|201741.9|201591.9|201748|201598|201737.3|201587.3|37
1632166200000|2021-09-20 19:30:00|201743.5|201593.5|201734.4|201584.4|201749.2|201599.2|201733.8|201583.8|31
1632166210000|2021-09-20 19:30:10|201731|201581|201700.7|201550.7|201732.7|201608.7|201656.9|201545.7|36
1632166220000|2021-09-20 19:30:20|201701.1|201551.1|201706.3|201556.3|201711.3|201606|201654.3|201549|32
1632166230000|2021-09-20 19:30:30|201706.8|201556.8|201722.9|201572.9|201722.9|201615.7|201663.7|201553.2|39
1632166240000|2021-09-20 19:30:40|201721.6|201571.6|201718.9|201568.9|201722.3|201572.3|201715.8|201565.8|33
1632166250000|2021-09-20 19:30:50|201720.6|201570.6|201741.3|201591.3|201743.3|201593.3|201717.3|201567.3|37
1632166260000|2021-09-20 19:31:00|201742.2|201592.2|201735.4|201585.4|201742.2|201592.2|201733.2|201583.2|31
1632166270000|2021-09-20 19:31:10|201737.2|201587.2|201732.3|201582.3|201737.2|201633.8|201683.8|201582.3|26
1632166280000|2021-09-20 19:31:20|201733|201583|201721.8|201571.8|201733|201583|201718.4|201568.4|26
1632166290000|2021-09-20 19:31:30|201721.6|201571.6|201727.4|201577.4|201741.4|201625.3|201675.3|201569.4|34
1632166300000|2021-09-20 19:31:40|201727.9|201577.9|201730.4|201580.4|201733.1|201583.1|201722.3|201572.3|37
1632166310000|2021-09-20 19:31:50|201729.9|201579.9|201733.7|201583.7|201738.3|201588.3|201729.8|201579.8|25
1632166320000|2021-09-20 19:32:00|201733.5|201583.5|201731.9|201581.9|201734|201584|201731.6|201581.6|29
1632166330000|2021-09-20 19:32:10|201732.9|201582.9|201716.3|201566.3|201733.3|201583.3|201707|201557|34
1632166340000|2021-09-20 19:32:20|201717.2|201567.2|201717.3|201567.3|201720.6|201570.6|201711.2|201561.2|36
1632166350000|2021-09-20 19:32:30|201717.8|201567.8|201733.9|201583.9|201744|201594|201717|201567|34
1632166360000|2021-09-20 19:32:40|201737.8|201587.8|201720.1|201570.1|201743|201593|201714.1|201564.1|34
1632166370000|2021-09-20 19:32:50|201720.4|201570.4|201729.5|201579.5|201729.5|201579.5|201717.1|201567.1|33
1632166380000|2021-09-20 19:33:00|201728.4|201578.4|201724.2|201574.2|201731|201581|201723.9|201573.9|26
1632166390000|2021-09-20 19:33:10|201724.8|201574.8|201725|201575|201726.4|201576.4|201723.9|201573.9|22
1632166400000|2021-09-20 19:33:20|201725.7|201575.7|201726|201576|201727.5|201577.5|201725.2|201575.2|26
1632166410000|2021-09-20 19:33:30|201725.6|201575.6|201724|201574|201725.9|201575.9|201722.2|201572.2|30
1632166420000|2021-09-20 19:33:40|201723.8|201573.8|201714.5|201564.5|201724.8|201574.8|201699.2|201549.2|39
1632166430000|2021-09-20 19:33:50|201713.7|201563.7|201710|201560|201715.8|201565.8|201710|201560|34
1632166440000|2021-09-20 19:34:00|201712.8|201562.8|201711|201561|201716.5|201566.5|201710.7|201560.7|37
1632166450000|2021-09-20 19:34:10|201710.8|201560.8|201720.9|201570.9|201720.9|201570.9|201710|201560|25
1632166460000|2021-09-20 19:34:20|201720.4|201570.4|201714|201564|201721.2|201571.2|201709.1|201559.1|30
1632166470000|2021-09-20 19:34:30|201714.9|201564.9|201718.5|201568.5|201718.5|201568.5|201712.6|201562.6|26
1632166480000|2021-09-20 19:34:40|201718.4|201568.4|201720.8|201570.8|201723.2|201573.2|201715.5|201565.5|30
1632166490000|2021-09-20 19:34:50|201721.3|201571.3|201716.9|201566.9|201722|201572|201715.3|201565.3|26
1632166500000|2021-09-20 19:35:00|201717.4|201567.4|201712.5|201562.5|201717.4|201567.4|201710.6|201560.6|28
1632166510000|2021-09-20 19:35:10|201709|201559|201695|201545|201709|201559|201695|201545|28
1632166520000|2021-09-20 19:35:20|201690|201540|201682.4|201532.4|201690|201540|201672.3|201522.3|25
1632166530000|2021-09-20 19:35:30|201682.8|201532.8|201679.6|201529.6|201684.9|201534.9|201675.1|201525.1|26
1632166540000|2021-09-20 19:35:40|201680.3|201530.3|201672.1|201522.1|201681.4|201531.4|201663.1|201513.1|20
1632166550000|2021-09-20 19:35:50|201671.9|201521.9|201669.6|201519.6|201678.3|201574.1|201624.1|201517.2|31
1632166560000|2021-09-20 19:36:00|201669.4|201519.4|201671.8|201521.8|201672.1|201522.1|201667.1|201517.1|32
1632166570000|2021-09-20 19:36:10|201672|201522|201670.2|201520.2|201672.2|201522.2|201659.6|201509.6|34
1632166580000|2021-09-20 19:36:20|201670.4|201520.4|201653.7|201503.7|201671.7|201521.7|201649.7|201499.7|36
1632166590000|2021-09-20 19:36:30|201654.5|201504.5|201632.2|201482.2|201654.5|201504.5|201625.5|201475.5|27
1632166600000|2021-09-20 19:36:40|201632.6|201482.6|201629.6|201479.6|201633.3|201483.3|201625.6|201475.6|23
1632166610000|2021-09-20 19:36:50|201633.4|201483.4|201633.6|201483.6|201637|201487|201627.6|201477.6|31
1632166620000|2021-09-20 19:37:00|201629.3|201479.3|201614.9|201464.9|201633.8|201483.8|201614.9|201464.9|30
1632166630000|2021-09-20 19:37:10|201608.5|201458.5|201560.6|201410.6|201611.7|201461.7|201557.5|201407.5|38
1632166640000|2021-09-20 19:37:20|201558.7|201408.7|201558.3|201408.3|201567.2|201417.2|201552.3|201402.3|28
1632166650000|2021-09-20 19:37:30|201559|201409|201564.2|201414.2|201564.7|201414.7|201559|201409|30
1632166660000|2021-09-20 19:37:40|201564|201414|201560.3|201410.3|201564.2|201414.2|201554.9|201404.9|24
1632166670000|2021-09-20 19:37:50|201559.3|201409.3|201554.9|201404.9|201565|201415|201550.2|201400.2|35
1632166680000|2021-09-20 19:38:00|201555.3|201405.3|201588|201438|201590.1|201440.1|201555.3|201405.3|33
1632166690000|2021-09-20 19:38:10|201591|201441|201590.6|201440.6|201592.4|201442.4|201586.4|201436.4|28
1632166700000|2021-09-20 19:38:20|201590.5|201440.5|201625.2|201475.2|201626.9|201476.9|201590.2|201440.2|33
1632166710000|2021-09-20 19:38:30|201626.8|201476.8|201635.1|201485.1|201636|201486|201626.8|201476.8|24
1632166720000|2021-09-20 19:38:40|201635.6|201485.6|201635.4|201485.4|201635.9|201485.9|201627.8|201477.8|30
1632166730000|2021-09-20 19:38:50|201637|201487|201631.7|201481.7|201637.4|201487.4|201631.7|201481.7|29
1632166740000|2021-09-20 19:39:00|201630|201480|201632.6|201482.6|201632.6|201482.6|201620|201470|36
1632166750000|2021-09-20 19:39:10|201632.3|201482.3|201656.5|201506.5|201656.5|201506.5|201631.3|201481.3|33
1632166760000|2021-09-20 19:39:20|201650.2|201500.2|201644.2|201494.2|201651.1|201501.1|201641.1|201491.1|30
1632166770000|2021-09-20 19:39:30|201644|201494|201667.8|201517.8|201669.7|201519.7|201643.9|201493.9|32
1632166780000|2021-09-20 19:39:40|201666.2|201516.2|201647.8|201497.8|201666.2|201516.2|201639.4|201489.4|32
1632166790000|2021-09-20 19:39:50|201649.5|201499.5|201647.5|201497.5|201651|201501|201644.4|201494.4|27
1632166800000|2021-09-20 19:40:00|201647.8|201497.8|201626.9|201476.9|201658.3|201508.3|201624.5|201474.5|30
1632166810000|2021-09-20 19:40:10|201626.2|201476.2|201623|201473|201628|201478|201620.5|201470.5|33
1632166820000|2021-09-20 19:40:20|201623.1|201473.1|201621.8|201471.8|201623.1|201473.1|201617.7|201467.7|29
1632166830000|2021-09-20 19:40:30|201621.5|201471.5|201633.7|201483.7|201635.1|201485.1|201620.4|201470.4|31
1632166840000|2021-09-20 19:40:40|201633.4|201483.4|201618.9|201468.9|201635.4|201485.4|201617.4|201467.4|33
1632166850000|2021-09-20 19:40:50|201617|201467|201622.6|201472.6|201623.4|201473.4|201617|201467|30
1632166860000|2021-09-20 19:41:00|201622.4|201472.4|201623.3|201473.3|201628.9|201478.9|201622.2|201472.2|26
1632166870000|2021-09-20 19:41:10|201622.9|201472.9|201620.2|201470.2|201623.6|201473.6|201619.5|201469.5|32
1632166880000|2021-09-20 19:41:20|201620.3|201470.3|201591.4|201541.4|201640.5|201541.4|201591.4|201468.8|23
1632166890000|2021-09-20 19:41:30|201639.9|201489.9|201630.4|201480.4|201639.9|201489.9|201629.6|201479.6|25
1632166900000|2021-09-20 19:41:40|201630.8|201480.8|201634.1|201484.1|201634.1|201484.1|201630.5|201480.5|21
1632166910000|2021-09-20 19:41:50|201634.2|201484.2|201616.9|201466.9|201634.5|201484.5|201613.9|201463.9|29
1632166920000|2021-09-20 19:42:00|201616.7|201466.7|201621.4|201471.4|201621.8|201471.8|201614|201464|36
1632166930000|2021-09-20 19:42:10|201615|201465|201612.6|201462.6|201615.3|201465.3|201603.5|201453.5|36
1632166940000|2021-09-20 19:42:20|201612.3|201462.3|201615.2|201465.2|201615.7|201465.7|201611.2|201461.2|33
1632166950000|2021-09-20 19:42:30|201613.5|201463.5|201616.5|201466.5|201618|201468|201612.2|201462.2|31
1632166960000|2021-09-20 19:42:40|201616.4|201466.4|201615.5|201465.5|201617.5|201467.5|201613|201463|30
1632166970000|2021-09-20 19:42:50|201615|201465|201618|201468|201618|201468|201611.8|201461.8|24
1632166980000|2021-09-20 19:43:00|201614.1|201464.1|201618.9|201468.9|201619.2|201469.2|201600.1|201450.1|36
1632166990000|2021-09-20 19:43:10|201619.8|201469.8|201617.6|201467.6|201619.9|201469.9|201616.5|201466.5|18
1632167000000|2021-09-20 19:43:20|201616.5|201466.5|201620|201470|201633|201483|201614.8|201464.8|36
1632167010000|2021-09-20 19:43:30|201620.5|201470.5|201630.3|201480.3|201631.6|201481.6|201617.3|201467.3|31
1632167020000|2021-09-20 19:43:40|201630.1|201480.1|201633.3|201483.3|201643.4|201493.4|201630.1|201480.1|27
1632167030000|2021-09-20 19:43:50|201632.4|201482.4|201632|201482|201634.6|201484.6|201627.6|201477.6|23
1632167040000|2021-09-20 19:44:00|201635.5|201485.5|201617.8|201467.8|201635.7|201485.7|201612.3|201462.3|30
1632167050000|2021-09-20 19:44:10|201619.8|201469.8|201617.7|201467.7|201619.8|201469.8|201615|201465|37
1632167060000|2021-09-20 19:44:20|201617.6|201467.6|201618.8|201468.8|201620.1|201470.1|201615.7|201465.7|34
1632167070000|2021-09-20 19:44:30|201618.4|201468.4|201621.4|201471.4|201622|201472|201617.9|201467.9|30
1632167080000|2021-09-20 19:44:40|201621|201471|201624|201474|201629.8|201479.8|201620|201470|32
1632167090000|2021-09-20 19:44:50|201626.4|201476.4|201619.7|201469.7|201626.4|201476.4|201619.7|201469.7|29
1632167100000|2021-09-20 19:45:00|201621.1|201471.1|201621.6|201471.6|201622.5|201472.5|201618.9|201468.9|15
1632167110000|2021-09-20 19:45:10|201622.4|201472.4|201621.8|201471.8|201622.4|201472.4|201621.5|201471.5|10
1632167120000|2021-09-20 19:45:20|201622|201472|201623.1|201473.1|201623.3|201473.3|201618|201468|21
1632167130000|2021-09-20 19:45:30|201623|201473|201635.1|201485.1|201637.4|201487.4|201623|201473|22
1632167140000|2021-09-20 19:45:40|201634.9|201484.9|201628|201478|201634.9|201484.9|201628|201478|13
1632167150000|2021-09-20 19:45:50|201629.1|201479.1|201626.1|201476.1|201629.1|201479.1|201625.5|201475.5|16
1632167160000|2021-09-20 19:46:00|201625.5|201475.5|201630.7|201480.7|201630.9|201480.9|201625.5|201475.5|22
1632167170000|2021-09-20 19:46:10|201631.1|201481.1|201630.9|201480.9|201632.2|201482.2|201628|201478|14
1632167180000|2021-09-20 19:46:20|201631.9|201481.9|201620.2|201470.2|201631.9|201481.9|201614.7|201464.7|25
1632167190000|2021-09-20 19:46:30|201620.4|201470.4|201618.7|201468.7|201622.6|201472.6|201615.2|201465.2|26
1632167200000|2021-09-20 19:46:40|201618.2|201468.2|201618.2|201468.2|201619|201469|201615|201465|24
1632167210000|2021-09-20 19:46:50|201618.4|201468.4|201611.9|201461.9|201619.3|201469.3|201611.9|201461.9|27
1632167220000|2021-09-20 19:47:00|201612|201462|201613.4|201463.4|201616.7|201466.7|201611.6|201461.6|20
1632167230000|2021-09-20 19:47:10|201613.5|201463.5|201582|201432|201613.8|201463.8|201582|201432|18
1632167240000|2021-09-20 19:47:20|201583.8|201433.8|201592.1|201442.1|201599.8|201449.8|201578|201428|34
1632167250000|2021-09-20 19:47:30|201600|201450|201561.1|201411.1|201611.2|201461.2|201560.9|201410.9|37
1632167260000|2021-09-20 19:47:40|201564.6|201414.6|201561.6|201411.6|201570.5|201420.5|201561.4|201411.4|33
1632167270000|2021-09-20 19:47:50|201561.9|201411.9|201561.8|201411.8|201565.2|201415.2|201560.8|201410.8|23
1632167280000|2021-09-20 19:48:00|201561.7|201411.7|201562.8|201412.8|201573.4|201423.4|201561.7|201411.7|30
1632167290000|2021-09-20 19:48:10|201563.5|201413.5|201575.1|201425.1|201587.1|201437.1|201561.1|201411.1|35
1632167300000|2021-09-20 19:48:20|201576.2|201426.2|201574.4|201424.4|201579.3|201429.3|201567.3|201417.3|31
1632167310000|2021-09-20 19:48:30|201575|201425|201578.6|201428.6|201579.5|201429.5|201571.6|201421.6|31
1632167320000|2021-09-20 19:48:40|201578.2|201428.2|201587.9|201437.9|201593.7|201443.7|201572.2|201422.2|34
1632167330000|2021-09-20 19:48:50|201588.9|201438.9|201586.1|201436.1|201592.7|201442.7|201585.2|201435.2|31
1632167340000|2021-09-20 19:49:00|201586.2|201436.2|201600.8|201450.8|201606.3|201456.3|201586.2|201436.2|35
1632167350000|2021-09-20 19:49:10|201600|201450|201587.6|201437.6|201601|201451|201579.5|201429.5|33
1632167360000|2021-09-20 19:49:20|201587.4|201437.4|201577|201427|201588.9|201438.9|201576.1|201426.1|31
1632167370000|2021-09-20 19:49:30|201577.4|201427.4|201585|201435|201587|201437|201571.2|201421.2|33
1632167380000|2021-09-20 19:49:40|201585.6|201435.6|201578.8|201428.8|201587.9|201437.9|201573.2|201423.2|38
1632167390000|2021-09-20 19:49:50|201576.3|201426.3|201578.7|201428.7|201582.4|201432.4|201576.1|201426.1|29
1632167400000|2021-09-20 19:50:00|201575|201425|201536|201386|201575|201425|201525.6|201375.6|32
1632167410000|2021-09-20 19:50:10|201536.1|201386.1|201535.5|201385.5|201537.3|201387.3|201534.1|201384.1|27
1632167420000|2021-09-20 19:50:20|201535.7|201385.7|201534.9|201384.9|201537.3|201387.3|201533.7|201383.7|27
1632167430000|2021-09-20 19:50:30|201535.1|201385.1|201530.2|201380.2|201535.6|201385.6|201530.2|201380.2|23
1632167440000|2021-09-20 19:50:40|201533.3|201383.3|201496|201346|201534.9|201384.9|201488.7|201338.7|35
1632167450000|2021-09-20 19:50:50|201493.7|201343.7|201498.7|201348.7|201501.4|201351.4|201493.7|201343.7|30
1632167460000|2021-09-20 19:51:00|201497.1|201347.1|201499|201349|201500.4|201350.4|201496.7|201346.7|23
1632167470000|2021-09-20 19:51:10|201498.7|201348.7|201503.3|201353.3|201504.9|201354.9|201497.2|201347.2|21
1632167480000|2021-09-20 19:51:20|201501.5|201351.5|201501.1|201351.1|201503.9|201353.9|201475.2|201325.2|33
1632167490000|2021-09-20 19:51:30|201501.9|201351.9|201485.7|201335.7|201503.4|201353.4|201480.8|201330.8|33
1632167500000|2021-09-20 19:51:40|201484.4|201334.4|201493.3|201343.3|201496|201346|201469|201319|37
1632167510000|2021-09-20 19:51:50|201492.9|201342.9|201493.8|201343.8|201494.4|201344.4|201490.6|201340.6|22
1632167520000|2021-09-20 19:52:00|201494.6|201344.6|201497.7|201347.7|201497.7|201347.7|201493.5|201343.5|24
1632167530000|2021-09-20 19:52:10|201497.3|201347.3|201532.4|201382.4|201537|201387|201497.1|201347.1|33
1632167540000|2021-09-20 19:52:20|201532.5|201382.5|201478.3|201328.3|201532.5|201382.5|201471.4|201321.4|36
1632167550000|2021-09-20 19:52:30|201480.1|201330.1|201481.5|201331.5|201482.9|201332.9|201472.6|201322.6|33
1632167560000|2021-09-20 19:52:40|201481.7|201331.7|201478.8|201328.8|201482.6|201332.6|201472.6|201322.6|32
1632167570000|2021-09-20 19:52:50|201476.7|201326.7|201433.8|201283.8|201477.9|201327.9|201424.8|201274.8|31
1632167580000|2021-09-20 19:53:00|201434.1|201284.1|201478.8|201328.8|201478.8|201328.8|201425|201275|27
1632167590000|2021-09-20 19:53:10|201479.7|201329.7|201503.4|201353.4|201503.7|201353.7|201477.2|201327.2|29
1632167600000|2021-09-20 19:53:20|201503|201353|201495.2|201345.2|201504.7|201354.7|201494.5|201344.5|20
1632167610000|2021-09-20 19:53:30|201495.4|201345.4|201507.1|201357.1|201509.2|201359.2|201494.1|201344.1|32
1632167620000|2021-09-20 19:53:40|201511.6|201361.6|201509.4|201359.4|201511.7|201361.7|201504.6|201354.6|21
1632167630000|2021-09-20 19:53:50|201509.7|201359.7|201506.8|201356.8|201512.2|201362.2|201503|201353|25
1632167640000|2021-09-20 19:54:00|201505.4|201355.4|201503.6|201353.6|201508.2|201358.2|201502.2|201352.2|26
1632167650000|2021-09-20 19:54:10|201503.7|201353.7|201512.7|201362.7|201512.7|201362.7|201500.1|201350.1|22
1632167660000|2021-09-20 19:54:20|201508.7|201358.7|201513.3|201363.3|201513.3|201363.3|201508.1|201358.1|22
1632167670000|2021-09-20 19:54:30|201511.3|201361.3|201503|201353|201512|201362|201497|201347|26
1632167680000|2021-09-20 19:54:40|201501.8|201351.8|201500.3|201350.3|201502.8|201352.8|201499.6|201349.6|28
1632167690000|2021-09-20 19:54:50|201500|201350|201508.6|201358.6|201521|201371|201500|201350|39
1632167700000|2021-09-20 19:55:00|201514.8|201364.8|201517.6|201367.6|201519.1|201369.1|201511.1|201361.1|29
1632167710000|2021-09-20 19:55:10|201518.2|201368.2|201520.1|201370.1|201521.9|201371.9|201515.3|201365.3|33
1632167720000|2021-09-20 19:55:20|201523.4|201373.4|201517.6|201367.6|201523.8|201373.8|201514.8|201364.8|34
1632167730000|2021-09-20 19:55:30|201517.7|201367.7|201492|201342|201520.6|201370.6|201491.8|201341.8|37
1632167740000|2021-09-20 19:55:40|201492.7|201342.7|201472.3|201322.3|201492.7|201342.7|201468.9|201318.9|33
1632167750000|2021-09-20 19:55:50|201474.9|201324.9|201475.8|201325.8|201488.9|201338.9|201473.7|201323.7|33
1632167760000|2021-09-20 19:56:00|201475.9|201325.9|201434.1|201284.1|201475.9|201325.9|201434.1|201284.1|29
1632167770000|2021-09-20 19:56:10|201433.2|201283.2|201440.5|201290.5|201445.3|201295.3|201423.4|201273.4|38
1632167780000|2021-09-20 19:56:20|201441.8|201291.8|201429.8|201279.8|201441.8|201291.8|201429.3|201279.3|32
1632167790000|2021-09-20 19:56:30|201429.5|201279.5|201426.3|201276.3|201431.5|201281.5|201425.4|201275.4|34
1632167800000|2021-09-20 19:56:40|201423.2|201273.2|201429.1|201279.1|201431.3|201281.3|201423.2|201273.2|29
1632167810000|2021-09-20 19:56:50|201429.4|201279.4|201447.1|201297.1|201447.1|201297.1|201409.4|201259.4|33
1632167820000|2021-09-20 19:57:00|201449.7|201299.7|201412.9|201262.9|201457.6|201307.6|201406.5|201256.5|32
1632167830000|2021-09-20 19:57:10|201411.7|201261.7|201434.6|201284.6|201435.8|201285.8|201406.8|201256.8|34
1632167840000|2021-09-20 19:57:20|201433.9|201283.9|201461.4|201311.4|201462.4|201312.4|201430.8|201280.8|31
1632167850000|2021-09-20 19:57:30|201458.5|201308.5|201420.4|201270.4|201458.5|201308.5|201409.8|201259.8|30
1632167860000|2021-09-20 19:57:40|201419.4|201269.4|201406.2|201256.2|201419.4|201269.4|201382.3|201232.3|30
1632167870000|2021-09-20 19:57:50|201407|201257|201429.5|201279.5|201432.7|201282.7|201406.7|201256.7|28
1632167880000|2021-09-20 19:58:00|201431.6|201281.6|201426.9|201276.9|201433|201283|201420.7|201270.7|33
1632167890000|2021-09-20 19:58:10|201425.6|201275.6|201403.1|201253.1|201428.2|201278.2|201394|201244|37
1632167900000|2021-09-20 19:58:20|201401|201251|201376.3|201226.3|201401.7|201251.7|201369.6|201219.6|30
1632167910000|2021-09-20 19:58:30|201375.8|201225.8|201398.2|201248.2|201406.3|201256.3|201371.5|201221.5|35
1632167920000|2021-09-20 19:58:40|201398.6|201248.6|201362.1|201212.1|201401.4|201251.4|201360.1|201210.1|32
1632167930000|2021-09-20 19:58:50|201360.1|201210.1|201334.9|201184.9|201360.1|201210.1|201332.5|201182.5|33
1632167940000|2021-09-20 19:59:00|201336.2|201186.2|201350.1|201200.1|201350.1|201200.1|201333.9|201183.9|36
1632167950000|2021-09-20 19:59:10|201338.1|201188.1|201323.1|201173.1|201339.6|201189.6|201315.7|201165.7|27
1632167960000|2021-09-20 19:59:20|201323|201173|201329.9|201179.9|201330.5|201180.5|201323|201173|29
1632167970000|2021-09-20 19:59:30|201329.7|201179.7|201331.6|201181.6|201331.6|201181.6|201328.5|201178.5|20
1632167980000|2021-09-20 19:59:40|201332.2|201182.2|201343.3|201193.3|201346.6|201196.6|201332.2|201182.2|35
1632167990000|2021-09-20 19:59:50|201343.6|201193.6|201329|201179|201363.6|201213.6|201323.3|201173.3|39
1632168000000|2021-09-20 20:00:00|201328.8|201178.8|201315.9|201165.9|201331.6|201230.8|201280.8|201157.3|31
1632168010000|2021-09-20 20:00:10|201318.9|201168.9|201366|201216|201372.4|201222.4|201318.9|201168.9|30
1632168020000|2021-09-20 20:00:20|201366.3|201216.3|201356.4|201206.4|201366.5|201216.5|201355.1|201205.1|25
1632168030000|2021-09-20 20:00:30|201357|201207|201354.6|201204.6|201358.9|201208.9|201354.4|201204.4|16
1632168040000|2021-09-20 20:00:40|201347.2|201197.2|201352.5|201202.5|201353.5|201203.5|201338.1|201188.1|25
1632168050000|2021-09-20 20:00:50|201353.5|201203.5|201364|201214|201366.2|201216.2|201345.9|201195.9|29
1632168060000|2021-09-20 20:01:00|201363.9|201213.9|201350.4|201200.4|201365.5|201215.5|201348.2|201198.2|30
1632168070000|2021-09-20 20:01:10|201349.9|201199.9|201402.3|201252.3|201418.5|201268.5|201348.4|201198.4|38
1632168080000|2021-09-20 20:01:20|201397.2|201247.2|201394.8|201244.8|201407.2|201257.2|201394.8|201244.8|33
1632168090000|2021-09-20 20:01:30|201393.6|201243.6|201393.6|201243.6|201420.3|201270.3|201390.4|201240.4|35
1632168100000|2021-09-20 20:01:40|201391.6|201241.6|201390|201240|201412.3|201262.3|201390|201240|35
1632168110000|2021-09-20 20:01:50|201389.6|201239.6|201395.5|201245.5|201398.9|201248.9|201387.5|201237.5|33
1632168120000|2021-09-20 20:02:00|201395.9|201245.9|201367.2|201217.2|201395.9|201245.9|201366.8|201216.8|32
1632168130000|2021-09-20 20:02:10|201368|201218|201343.4|201193.4|201368.4|201218.4|201338.4|201188.4|25
1632168140000|2021-09-20 20:02:20|201341.1|201191.1|201343.3|201193.3|201343.3|201193.3|201338.2|201188.2|14
1632168150000|2021-09-20 20:02:30|201343.5|201193.5|201342.4|201192.4|201344.4|201194.4|201342|201192|16
1632168160000|2021-09-20 20:02:40|201342.2|201192.2|201344.5|201194.5|201346.3|201196.3|201342.2|201192.2|10
1632168170000|2021-09-20 20:02:50|201345|201195|201345.8|201195.8|201345.8|201195.8|201341.3|201191.3|21
1632168180000|2021-09-20 20:03:00|201346|201196|201344.9|201194.9|201347.6|201197.6|201343.9|201193.9|22
1632168190000|2021-09-20 20:03:10|201345.1|201195.1|201322.7|201172.7|201345.1|201195.1|201318.7|201168.7|25
1632168200000|2021-09-20 20:03:20|201322.5|201172.5|201334.6|201184.6|201337.3|201187.3|201322.5|201172.5|22
1632168210000|2021-09-20 20:03:30|201333.7|201183.7|201318.7|201168.7|201336.6|201186.6|201302.5|201152.5|29
1632168220000|2021-09-20 20:03:40|201319.6|201169.6|201327.8|201177.8|201327.8|201177.8|201318.3|201168.3|27
1632168230000|2021-09-20 20:03:50|201326.9|201176.9|201332|201182|201335.3|201185.3|201326.7|201176.7|30
1632168240000|2021-09-20 20:04:00|201331.6|201181.6|201329.5|201179.5|201333.5|201183.5|201320.8|201170.8|27
1632168250000|2021-09-20 20:04:10|201330.2|201180.2|201331.2|201181.2|201334.6|201184.6|201328.2|201178.2|28
1632168260000|2021-09-20 20:04:20|201330.7|201180.7|201333.7|201183.7|201333.7|201183.7|201327.8|201177.8|18
1632168270000|2021-09-20 20:04:30|201333.9|201183.9|201334.1|201184.1|201334.1|201184.1|201330.2|201180.2|25
1632168280000|2021-09-20 20:04:40|201336.5|201186.5|201381.6|201231.6|201384|201234|201335.4|201185.4|29
1632168290000|2021-09-20 20:04:50|201381.3|201231.3|201380.9|201230.9|201387.9|201237.9|201378.9|201228.9|29
1632168300000|2021-09-20 20:05:00|201383.2|201233.2|201426.1|201276.1|201430.1|201280.1|201382.4|201232.4|37
1632168310000|2021-09-20 20:05:10|201429.8|201279.8|201425.8|201275.8|201432.1|201282.1|201417|201267|31
1632168320000|2021-09-20 20:05:20|201425.1|201275.1|201428.3|201278.3|201430|201280|201425.1|201275.1|26
1632168330000|2021-09-20 20:05:30|201426.5|201276.5|201427.3|201277.3|201429.4|201279.4|201426.2|201276.2|19
1632168340000|2021-09-20 20:05:40|201427.2|201277.2|201389|201239|201427.4|201277.4|201389|201239|26
1632168350000|2021-09-20 20:05:50|201389.9|201239.9|201392.8|201242.8|201394.1|201244.1|201389.9|201239.9|14
1632168360000|2021-09-20 20:06:00|201393.4|201243.4|201395|201245|201397.3|201247.3|201391.7|201241.7|20
1632168370000|2021-09-20 20:06:10|201395.5|201245.5|201395.3|201245.3|201397.2|201247.2|201395|201245|23
1632168380000|2021-09-20 20:06:20|201394.8|201244.8|201394.7|201244.7|201395.1|201245.1|201389.3|201239.3|19
1632168390000|2021-09-20 20:06:30|201394.5|201244.5|201399.8|201249.8|201405.2|201255.2|201387|201237|25
1632168400000|2021-09-20 20:06:40|201403.9|201253.9|201399.8|201249.8|201415.2|201265.2|201398.3|201248.3|32
1632168410000|2021-09-20 20:06:50|201399.4|201249.4|201410.5|201260.5|201410.5|201260.5|201397.6|201247.6|29
1632168420000|2021-09-20 20:07:00|201415.5|201265.5|201419.6|201269.6|201420.6|201270.6|201411.7|201261.7|28
1632168430000|2021-09-20 20:07:10|201419.7|201269.7|201414.5|201264.5|201422|201272|201414.5|201264.5|23
1632168440000|2021-09-20 20:07:20|201413.6|201263.6|201422|201272|201424.7|201274.7|201413.6|201263.6|25
1632168450000|2021-09-20 20:07:30|201424.1|201274.1|201429.4|201279.4|201432.3|201282.3|201420.5|201270.5|33
1632168460000|2021-09-20 20:07:40|201428.6|201278.6|201427|201277|201429.6|201279.6|201423.4|201273.4|22
1632168470000|2021-09-20 20:07:50|201427.8|201277.8|201431.9|201281.9|201432.7|201282.7|201427.8|201277.8|19
1632168480000|2021-09-20 20:08:00|201431.5|201281.5|201454.2|201304.2|201454.2|201304.2|201427.1|201277.1|22
1632168490000|2021-09-20 20:08:10|201455.3|201305.3|201441.9|201291.9|201458.2|201308.2|201438.9|201288.9|28
1632168500000|2021-09-20 20:08:20|201441.7|201291.7|201457.6|201307.6|201458.8|201308.8|201441.7|201291.7|24
1632168510000|2021-09-20 20:08:30|201456.5|201306.5|201456.1|201306.1|201458.6|201308.6|201453.2|201303.2|19
1632168520000|2021-09-20 20:08:40|201456.4|201306.4|201454.4|201304.4|201457|201307|201452.8|201302.8|22
1632168530000|2021-09-20 20:08:50|201456.2|201306.2|201454.2|201304.2|201456.8|201306.8|201453.2|201303.2|20
1632168540000|2021-09-20 20:09:00|201453.6|201303.6|201451.3|201301.3|201454.5|201304.5|201450.7|201300.7|19
1632168550000|2021-09-20 20:09:10|201451.7|201301.7|201455.9|201305.9|201457.7|201307.7|201450.4|201300.4|31
1632168560000|2021-09-20 20:09:20|201456.1|201306.1|201451.7|201301.7|201457.7|201307.7|201447.3|201297.3|30
1632168570000|2021-09-20 20:09:30|201454|201304|201457.2|201307.2|201458.8|201308.8|201454|201304|27
1632168580000|2021-09-20 20:09:40|201457.4|201307.4|201453.3|201303.3|201459.9|201309.9|201453.3|201303.3|24
1632168590000|2021-09-20 20:09:50|201454.8|201304.8|201453.4|201303.4|201459.6|201309.6|201446.7|201296.7|29
1632168600000|2021-09-20 20:10:00|201450.7|201300.7|201451.9|201301.9|201455.1|201305.1|201446.3|201296.3|30
1632168610000|2021-09-20 20:10:10|201452.8|201302.8|201452.6|201302.6|201454.4|201304.4|201446.7|201296.7|24
1632168620000|2021-09-20 20:10:20|201454.6|201304.6|201450.4|201300.4|201455.8|201305.8|201450|201300|32
1632168630000|2021-09-20 20:10:30|201450.5|201300.5|201453.7|201303.7|201455.9|201305.9|201450.4|201300.4|26
1632168640000|2021-09-20 20:10:40|201453.2|201303.2|201449.1|201299.1|201453.2|201303.2|201445.2|201295.2|27
1632168650000|2021-09-20 20:10:50|201449.2|201299.2|201447|201297|201450.9|201300.9|201446.6|201296.6|26
1632168660000|2021-09-20 20:11:00|201451.9|201301.9|201451.5|201301.5|201452.9|201302.9|201448|201298|27
1632168670000|2021-09-20 20:11:10|201450.4|201300.4|201441.1|201291.1|201450.4|201300.4|201435|201285|27
1632168680000|2021-09-20 20:11:20|201440.7|201290.7|201435.9|201285.9|201451.3|201301.3|201434.9|201284.9|28
1632168690000|2021-09-20 20:11:30|201435|201285|201435.5|201285.5|201437.3|201287.3|201433|201283|22
1632168700000|2021-09-20 20:11:40|201438|201288|201437.4|201287.4|201440.7|201290.7|201436.1|201286.1|14
1632168710000|2021-09-20 20:11:50|201437.7|201287.7|201440.4|201290.4|201443.7|201293.7|201437.7|201287.7|16
1632168720000|2021-09-20 20:12:00|201440.8|201290.8|201438.6|201288.6|201441.7|201291.7|201438|201288|21
1632168730000|2021-09-20 20:12:10|201439|201289|201437.5|201287.5|201439|201289|201435.5|201285.5|23
1632168740000|2021-09-20 20:12:20|201437.4|201287.4|201441.2|201291.2|201441.2|201291.2|201437.4|201287.4|22
1632168750000|2021-09-20 20:12:30|201438.8|201288.8|201439|201289|201444.9|201294.9|201436.8|201286.8|24
1632168760000|2021-09-20 20:12:40|201443.7|201293.7|201442.8|201292.8|201444.8|201294.8|201441.3|201291.3|28
1632168770000|2021-09-20 20:12:50|201442.9|201292.9|201441.6|201291.6|201443.6|201293.6|201441.1|201291.1|14
1632168780000|2021-09-20 20:13:00|201441.8|201291.8|201442.1|201292.1|201443.2|201293.2|201439|201289|11
1632168790000|2021-09-20 20:13:10|201440.9|201290.9|201443.5|201293.5|201445.5|201295.5|201440.9|201290.9|21
1632168800000|2021-09-20 20:13:20|201443.6|201293.6|201443.7|201293.7|201446.1|201296.1|201442.7|201292.7|26
1632168810000|2021-09-20 20:13:30|201443.4|201293.4|201415.8|201265.8|201444.5|201294.5|201411.7|201261.7|29
1632168820000|2021-09-20 20:13:40|201416.7|201266.7|201413.1|201263.1|201417.7|201267.7|201410.8|201260.8|23
1632168830000|2021-09-20 20:13:50|201412.9|201262.9|201416|201266|201416|201266|201412.9|201262.9|22
1632168840000|2021-09-20 20:14:00|201416.8|201266.8|201410.3|201260.3|201416.8|201266.8|201410.3|201260.3|17
1632168850000|2021-09-20 20:14:10|201410.2|201260.2|201405|201255|201416|201266|201403.9|201253.9|28
1632168860000|2021-09-20 20:14:20|201405.7|201255.7|201396.2|201246.2|201408.2|201258.2|201393.8|201243.8|28
1632168870000|2021-09-20 20:14:30|201397.3|201247.3|201402.2|201252.2|201403.3|201253.3|201392.2|201242.2|20
1632168880000|2021-09-20 20:14:40|201395.7|201245.7|201421.4|201271.4|201421.4|201271.4|201395.7|201245.7|33
1632168890000|2021-09-20 20:14:50|201418.5|201268.5|201425.2|201275.2|201425.4|201275.4|201413.4|201263.4|34
1632168900000|2021-09-20 20:15:00|201425.4|201275.4|201414.8|201264.8|201425.4|201275.4|201413.8|201263.8|25
1632168910000|2021-09-20 20:15:10|201414|201264|201419.1|201269.1|201419.5|201269.5|201414|201264|15
1632168920000|2021-09-20 20:15:20|201419.4|201269.4|201419.3|201269.3|201419.8|201269.8|201416.5|201266.5|10
1632168930000|2021-09-20 20:15:30|201419.1|201269.1|201414.4|201264.4|201419.1|201269.1|201413.7|201263.7|26
1632168940000|2021-09-20 20:15:40|201414.3|201264.3|201417|201267|201419.9|201269.9|201413.9|201263.9|23
1632168950000|2021-09-20 20:15:50|201417.5|201267.5|201415.3|201265.3|201419.8|201269.8|201415.3|201265.3|14
1632168960000|2021-09-20 20:16:00|201417.5|201267.5|201415.7|201265.7|201419.6|201269.6|201415.7|201265.7|19
1632168970000|2021-09-20 20:16:10|201418.3|201268.3|201414.8|201264.8|201418.3|201268.3|201414.8|201264.8|30
1632168980000|2021-09-20 20:16:20|201416.5|201266.5|201422.5|201272.5|201423.5|201273.5|201409.4|201259.4|36
1632168990000|2021-09-20 20:16:30|201422.4|201272.4|201418|201268|201423.1|201273.1|201414.8|201264.8|29
1632169000000|2021-09-20 20:16:40|201419|201269|201413.7|201263.7|201420.3|201270.3|201411|201261|28
1632169010000|2021-09-20 20:16:50|201413.4|201263.4|201416.7|201266.7|201418.1|201268.1|201411.8|201261.8|20
1632169020000|2021-09-20 20:17:00|201417.3|201267.3|201416.1|201266.1|201417.3|201267.3|201415|201265|23
1632169030000|2021-09-20 20:17:10|201417.2|201267.2|201413.1|201263.1|201417.2|201267.2|201389|201239|26
1632169040000|2021-09-20 20:17:20|201413.7|201263.7|201413.2|201263.2|201414.2|201264.2|201409.4|201259.4|19
1632169050000|2021-09-20 20:17:30|201412.4|201262.4|201404.8|201254.8|201412.4|201262.4|201404.4|201254.4|35
1632169060000|2021-09-20 20:17:40|201404.7|201254.7|201408.1|201258.1|201408.3|201258.3|201404.7|201254.7|20
1632169070000|2021-09-20 20:17:50|201405.3|201255.3|201407.6|201257.6|201409.3|201259.3|201405.3|201255.3|19
1632169080000|2021-09-20 20:18:00|201406.1|201256.1|201408.9|201258.9|201410.5|201260.5|201406.1|201256.1|19
1632169090000|2021-09-20 20:18:10|201406.5|201256.5|201407.5|201257.5|201409.3|201259.3|201406|201256|17
1632169100000|2021-09-20 20:18:20|201407.6|201257.6|201408.7|201258.7|201409|201259|201404.1|201254.1|23
1632169110000|2021-09-20 20:18:30|201409.1|201259.1|201406.4|201256.4|201409.1|201259.1|201400.5|201250.5|24
1632169120000|2021-09-20 20:18:40|201404.2|201254.2|201403.2|201253.2|201406.1|201256.1|201401.9|201251.9|26
1632169130000|2021-09-20 20:18:50|201403.3|201253.3|201405.3|201255.3|201408.8|201258.8|201401.2|201251.2|30
1632169140000|2021-09-20 20:19:00|201406|201256|201410.2|201260.2|201420.2|201270.2|201405|201255|35
1632169150000|2021-09-20 20:19:10|201408|201258|201413.8|201263.8|201415.4|201265.4|201406.9|201256.9|27
1632169160000|2021-09-20 20:19:20|201414.5|201264.5|201409.2|201259.2|201415.5|201265.5|201408.3|201258.3|17
1632169170000|2021-09-20 20:19:30|201410.9|201260.9|201411.7|201261.7|201412.9|201262.9|201406.9|201256.9|30
1632169180000|2021-09-20 20:19:40|201411.6|201261.6|201406.2|201256.2|201415.1|201265.1|201405.4|201255.4|26
1632169190000|2021-09-20 20:19:50|201406.7|201256.7|201405.4|201255.4|201408.5|201258.5|201404.7|201254.7|20
1632169200000|2021-09-20 20:20:00|201405.5|201255.5|201407.4|201257.4|201407.9|201257.9|201404.7|201254.7|15
1632169210000|2021-09-20 20:20:10|201407.3|201257.3|201408.5|201258.5|201408.5|201258.5|201405.9|201255.9|4
1632169220000|2021-09-20 20:20:20|201408.9|201258.9|201405.1|201255.1|201410.6|201260.6|201404.7|201254.7|10
1632169230000|2021-09-20 20:20:30|201407.1|201257.1|201406.4|201256.4|201407.6|201257.6|201404.9|201254.9|17
1632169240000|2021-09-20 20:20:40|201406.7|201256.7|201403.4|201253.4|201406.7|201256.7|201403.3|201253.3|11
1632169250000|2021-09-20 20:20:50|201403.3|201253.3|201403.6|201253.6|201404.6|201254.6|201403.3|201253.3|6
1632169260000|2021-09-20 20:21:00|201403|201253|201368.5|201218.5|201403|201253|201366.9|201216.9|23
1632169270000|2021-09-20 20:21:10|201368.6|201218.6|201366.7|201216.7|201372.8|201222.8|201361.4|201211.4|17
1632169280000|2021-09-20 20:21:20|201365.7|201215.7|201378.4|201228.4|201381.6|201231.6|201364.9|201214.9|19
1632169290000|2021-09-20 20:21:30|201379.8|201229.8|201380.6|201230.6|201382.1|201232.1|201375.3|201225.3|14
1632169300000|2021-09-20 20:21:40|201380.8|201230.8|201392.6|201242.6|201392.6|201242.6|201378.9|201228.9|32
1632169310000|2021-09-20 20:21:50|201391.9|201241.9|201407.3|201257.3|201407.7|201257.7|201391.6|201241.6|23
1632169320000|2021-09-20 20:22:00|201407.8|201257.8|201407.2|201257.2|201410.2|201260.2|201406.1|201256.1|16
1632169330000|2021-09-20 20:22:10|201406.7|201256.7|201406.5|201256.5|201411.5|201261.5|201406.1|201256.1|12
1632169340000|2021-09-20 20:22:20|201407.5|201257.5|201405.9|201255.9|201409.1|201259.1|201405.6|201255.6|16
1632169350000|2021-09-20 20:22:30|201410.4|201260.4|201412.9|201262.9|201414.4|201264.4|201408.6|201258.6|22
1632169360000|2021-09-20 20:22:40|201413.3|201263.3|201409.2|201259.2|201413.3|201263.3|201407.7|201257.7|20
1632169370000|2021-09-20 20:22:50|201409.4|201259.4|201411.3|201261.3|201414.2|201264.2|201409.4|201259.4|16
1632169380000|2021-09-20 20:23:00|201411.9|201261.9|201411.3|201261.3|201412.4|201262.4|201409.8|201259.8|23
1632169390000|2021-09-20 20:23:10|201410.8|201260.8|201386.6|201236.6|201410.8|201260.8|201373.2|201223.2|20
1632169400000|2021-09-20 20:23:20|201385.5|201235.5|201386.6|201236.6|201386.6|201236.6|201379.4|201229.4|14
1632169410000|2021-09-20 20:23:30|201385.1|201235.1|201412.5|201262.5|201415.4|201265.4|201385.1|201235.1|26
1632169420000|2021-09-20 20:23:40|201412.7|201262.7|201419.2|201269.2|201419.2|201269.2|201410.9|201260.9|17
1632169430000|2021-09-20 20:23:50|201418.9|201268.9|201417.2|201267.2|201421.2|201271.2|201416.9|201266.9|23
1632169440000|2021-09-20 20:24:00|201416.9|201266.9|201418.1|201268.1|201419.9|201269.9|201413.7|201263.7|27
1632169450000|2021-09-20 20:24:10|201419.4|201269.4|201419.7|201269.7|201424.3|201274.3|201417.5|201267.5|21
1632169460000|2021-09-20 20:24:20|201419.8|201269.8|201420.6|201270.6|201421|201271|201419.4|201269.4|13
1632169470000|2021-09-20 20:24:30|201420.5|201270.5|201420.9|201270.9|201423.7|201273.7|201417.4|201267.4|22
1632169480000|2021-09-20 20:24:40|201421.1|201271.1|201418.2|201268.2|201424|201274|201417.2|201267.2|29
1632169490000|2021-09-20 20:24:50|201419.9|201269.9|201423.2|201273.2|201423.2|201273.2|201416.9|201266.9|21
1632169500000|2021-09-20 20:25:00|201423|201273|201456|201306|201458.5|201308.5|201422.4|201272.4|32
1632169510000|2021-09-20 20:25:10|201458.6|201308.6|201455.9|201305.9|201460.1|201310.1|201453.7|201303.7|20
1632169520000|2021-09-20 20:25:20|201456|201306|201451.5|201301.5|201457.8|201307.8|201449.8|201299.8|25
1632169530000|2021-09-20 20:25:30|201451.6|201301.6|201462.1|201312.1|201463.5|201313.5|201451.4|201301.4|21
1632169540000|2021-09-20 20:25:40|201462.4|201312.4|201460.4|201310.4|201462.8|201312.8|201458.5|201308.5|13
1632169550000|2021-09-20 20:25:50|201460.5|201310.5|201459.8|201309.8|201462.4|201312.4|201458.3|201308.3|11
1632169560000|2021-09-20 20:26:00|201469.2|201319.2|201460.4|201310.4|201470.8|201320.8|201457.3|201307.3|22
1632169570000|2021-09-20 20:26:10|201457|201307|201456|201306|201460.7|201310.7|201454.1|201304.1|21
1632169580000|2021-09-20 20:26:20|201459.2|201309.2|201457.2|201307.2|201459.2|201309.2|201455.7|201305.7|5
1632169590000|2021-09-20 20:26:30|201457.5|201307.5|201455.2|201305.2|201458.6|201308.6|201455.2|201305.2|9
1632169600000|2021-09-20 20:26:40|201454.3|201304.3|201455.5|201305.5|201455.6|201305.6|201449.4|201299.4|18
1632169610000|2021-09-20 20:26:50|201455.2|201305.2|201457.2|201307.2|201457.2|201307.2|201453.9|201303.9|15
1632169620000|2021-09-20 20:27:00|201458.5|201308.5|201453.8|201303.8|201458.5|201308.5|201452.5|201302.5|21
1632169630000|2021-09-20 20:27:10|201453.7|201303.7|201455.3|201305.3|201456.5|201306.5|201452.4|201302.4|27
1632169640000|2021-09-20 20:27:20|201454.1|201304.1|201453.9|201303.9|201457.6|201307.6|201453.3|201303.3|23
1632169650000|2021-09-20 20:27:30|201455.1|201305.1|201454.1|201304.1|201455.1|201305.1|201452.2|201302.2|11
1632169660000|2021-09-20 20:27:40|201453.4|201303.4|201458.6|201308.6|201458.8|201308.8|201449.8|201299.8|17
1632169670000|2021-09-20 20:27:50|201458.1|201308.1|201462|201312|201464.2|201314.2|201457.9|201307.9|20
1632169680000|2021-09-20 20:28:00|201462.3|201312.3|201453.2|201303.2|201462.3|201312.3|201453.2|201303.2|22
1632169690000|2021-09-20 20:28:10|201453.1|201303.1|201452.9|201302.9|201454.9|201304.9|201452|201302|18
1632169700000|2021-09-20 20:28:20|201453.7|201303.7|201454.8|201304.8|201456.7|201306.7|201453.7|201303.7|11
1632169710000|2021-09-20 20:28:30|201454.6|201304.6|201431.4|201281.4|201454.6|201304.6|201429.7|201279.7|20
1632169720000|2021-09-20 20:28:40|201432.5|201282.5|201425.5|201275.5|201433.5|201283.5|201416.7|201266.7|22
1632169730000|2021-09-20 20:28:50|201425.3|201275.3|201425.5|201275.5|201427.2|201277.2|201422.1|201272.1|23
1632169740000|2021-09-20 20:29:00|201426.3|201276.3|201416.3|201266.3|201426.3|201276.3|201409.2|201259.2|34
1632169750000|2021-09-20 20:29:10|201416.5|201266.5|201403.6|201253.6|201419.1|201269.1|201398.5|201248.5|31
1632169760000|2021-09-20 20:29:20|201404.6|201254.6|201400.3|201250.3|201407.5|201257.5|201394.9|201244.9|21
1632169770000|2021-09-20 20:29:30|201398.2|201248.2|201403|201253|201410.8|201260.8|201396|201246|29
1632169780000|2021-09-20 20:29:40|201404.1|201254.1|201396.3|201246.3|201409|201259|201392.8|201242.8|26
1632169790000|2021-09-20 20:29:50|201394.9|201244.9|201406.7|201256.7|201409.9|201259.9|201394.3|201244.3|18
1632169800000|2021-09-20 20:30:00|201408.8|201258.8|201464.9|201314.9|201466.6|201316.6|201408.8|201258.8|26
1632169810000|2021-09-20 20:30:10|201465.3|201315.3|201480.3|201330.3|201486.7|201336.7|201450.5|201300.5|35
1632169820000|2021-09-20 20:30:20|201481|201331|201444.1|201294.1|201481.6|201331.6|201440.5|201290.5|27
1632169830000|2021-09-20 20:30:30|201441.3|201291.3|201442.4|201292.4|201442.7|201292.7|201437|201287|26
1632169840000|2021-09-20 20:30:40|201441.5|201291.5|201441.8|201291.8|201442.3|201292.3|201439.2|201289.2|14
1632169850000|2021-09-20 20:30:50|201443|201293|201441.1|201291.1|201443|201293|201439.5|201289.5|16
1632169860000|2021-09-20 20:31:00|201440.7|201290.7|201407.9|201257.9|201441.3|201291.3|201407.9|201257.9|22
1632169870000|2021-09-20 20:31:10|201410.9|201260.9|201421.6|201271.6|201421.7|201271.7|201408.4|201258.4|32
1632169880000|2021-09-20 20:31:20|201420.4|201270.4|201413.7|201263.7|201424.2|201274.2|201405.8|201255.8|28
1632169890000|2021-09-20 20:31:30|201413.6|201263.6|201414.9|201264.9|201418.9|201268.9|201413.2|201263.2|24
1632169900000|2021-09-20 20:31:40|201415.1|201265.1|201417|201267|201417.4|201267.4|201415.1|201265.1|27
1632169910000|2021-09-20 20:31:50|201415.7|201265.7|201416.7|201266.7|201417.6|201267.6|201414.6|201264.6|26
1632169920000|2021-09-20 20:32:00|201416.1|201266.1|201414|201264|201417.2|201267.2|201412.4|201262.4|27
1632169930000|2021-09-20 20:32:10|201412.7|201262.7|201412.5|201262.5|201414.9|201264.9|201410.9|201260.9|30
1632169940000|2021-09-20 20:32:20|201413.1|201263.1|201414.6|201264.6|201416.7|201266.7|201410.9|201260.9|20
1632169950000|2021-09-20 20:32:30|201415.9|201265.9|201418.8|201268.8|201420.3|201270.3|201415.2|201265.2|19
1632169960000|2021-09-20 20:32:40|201417.6|201267.6|201418.7|201268.7|201419.6|201269.6|201415.4|201265.4|15
1632169970000|2021-09-20 20:32:50|201417.5|201267.5|201409.9|201259.9|201420.6|201270.6|201404|201254|22
1632169980000|2021-09-20 20:33:00|201411.8|201261.8|201443.1|201293.1|201444.9|201294.9|201411.5|201261.5|23
1632169990000|2021-09-20 20:33:10|201442.7|201292.7|201447.5|201297.5|201449|201299|201441.6|201291.6|23
1632170000000|2021-09-20 20:33:20|201448.4|201298.4|201450.9|201300.9|201452.5|201302.5|201446.8|201296.8|19
1632170010000|2021-09-20 20:33:30|201450|201300|201451.1|201301.1|201452|201302|201450|201300|20
1632170020000|2021-09-20 20:33:40|201451.9|201301.9|201450.7|201300.7|201452.4|201302.4|201448.9|201298.9|21
1632170030000|2021-09-20 20:33:50|201450.5|201300.5|201447.1|201297.1|201450.7|201300.7|201446.6|201296.6|16
1632170040000|2021-09-20 20:34:00|201447.3|201297.3|201445.3|201295.3|201447.3|201297.3|201443.3|201293.3|13
1632170050000|2021-09-20 20:34:10|201444.9|201294.9|201447.3|201297.3|201448.5|201298.5|201444|201294|21
1632170060000|2021-09-20 20:34:20|201448.2|201298.2|201446.3|201296.3|201448.5|201298.5|201444|201294|14
1632170070000|2021-09-20 20:34:30|201446.5|201296.5|201445.7|201295.7|201453.3|201303.3|201445.7|201295.7|21
1632170080000|2021-09-20 20:34:40|201447.2|201297.2|201450.6|201300.6|201450.6|201300.6|201444.8|201294.8|23
1632170090000|2021-09-20 20:34:50|201448.9|201298.9|201447.1|201297.1|201449.5|201299.5|201445.1|201295.1|17
1632170100000|2021-09-20 20:35:00|201446.8|201296.8|201453.1|201303.1|201453.1|201303.1|201446.5|201296.5|33
1632170110000|2021-09-20 20:35:10|201450.4|201300.4|201445.9|201295.9|201451.5|201301.5|201445.9|201295.9|21
1632170120000|2021-09-20 20:35:20|201446.1|201296.1|201446.9|201296.9|201447.1|201297.1|201443.3|201293.3|24
1632170130000|2021-09-20 20:35:30|201446.5|201296.5|201448.6|201298.6|201448.7|201298.7|201445.5|201295.5|22
1632170140000|2021-09-20 20:35:40|201448.9|201298.9|201449.1|201299.1|201449.1|201299.1|201446.3|201296.3|14
1632170150000|2021-09-20 20:35:50|201448.7|201298.7|201447.8|201297.8|201449.8|201299.8|201447.8|201297.8|10
1632170160000|2021-09-20 20:36:00|201444.6|201294.6|201445.9|201295.9|201447.7|201297.7|201441|201291|25
1632170170000|2021-09-20 20:36:10|201447.1|201297.1|201466.1|201316.1|201467.5|201317.5|201447.1|201297.1|23
1632170180000|2021-09-20 20:36:20|201464.8|201314.8|201464.8|201314.8|201465|201315|201462.8|201312.8|12
1632170190000|2021-09-20 20:36:30|201464.7|201314.7|201464.1|201314.1|201465.1|201315.1|201462.1|201312.1|12
1632170200000|2021-09-20 20:36:40|201464.3|201314.3|201446.3|201296.3|201467|201317|201443.2|201293.2|18
1632170210000|2021-09-20 20:36:50|201447.2|201297.2|201449.7|201299.7|201451.9|201301.9|201445.3|201295.3|19
1632170220000|2021-09-20 20:37:00|201447.8|201297.8|201444.1|201294.1|201450.8|201300.8|201442.5|201292.5|23
1632170230000|2021-09-20 20:37:10|201444|201294|201444.2|201294.2|201445.3|201295.3|201442|201292|11
1632170240000|2021-09-20 20:37:20|201445.4|201295.4|201442.5|201292.5|201446.2|201296.2|201442.5|201292.5|7
1632170250000|2021-09-20 20:37:30|201442.9|201292.9|201450.4|201300.4|201450.9|201300.9|201442.2|201292.2|18
1632170260000|2021-09-20 20:37:40|201449.3|201299.3|201449.5|201299.5|201452.1|201302.1|201443.6|201293.6|21
1632170270000|2021-09-20 20:37:50|201448.9|201298.9|201449.6|201299.6|201454|201304|201447.6|201297.6|8
1632170280000|2021-09-20 20:38:00|201449.4|201299.4|201448.7|201298.7|201451.4|201301.4|201446.5|201296.5|16
1632170290000|2021-09-20 20:38:10|201448.3|201298.3|201444.9|201294.9|201449.1|201299.1|201444.2|201294.2|22
1632170300000|2021-09-20 20:38:20|201449.6|201299.6|201462.1|201312.1|201464.7|201314.7|201442.6|201292.6|30
1632170310000|2021-09-20 20:38:30|201467.7|201317.7|201471|201321|201471.5|201321.5|201465.5|201315.5|26
1632170320000|2021-09-20 20:38:40|201469.7|201319.7|201476.6|201326.6|201477.7|201327.7|201465.1|201315.1|27
1632170330000|2021-09-20 20:38:50|201476.3|201326.3|201478.9|201328.9|201478.9|201328.9|201471.4|201321.4|22
1632170340000|2021-09-20 20:39:00|201476.8|201326.8|201480.8|201330.8|201485.1|201335.1|201472.6|201322.6|23
1632170350000|2021-09-20 20:39:10|201478.4|201328.4|201478.8|201328.8|201485.1|201335.1|201476.7|201326.7|22
1632170360000|2021-09-20 20:39:20|201480.6|201330.6|201481|201331|201484.4|201334.4|201480.6|201330.6|22
1632170370000|2021-09-20 20:39:30|201482.4|201332.4|201480.5|201330.5|201484|201334|201479.5|201329.5|21
1632170380000|2021-09-20 20:39:40|201480.8|201330.8|201482.1|201332.1|201482.4|201332.4|201478.1|201328.1|16
1632170390000|2021-09-20 20:39:50|201482.3|201332.3|201479.4|201329.4|201482.9|201332.9|201473.2|201323.2|20
1632170400000|2021-09-20 20:40:00|201475.3|201325.3|201443.2|201293.2|201479.7|201329.7|201443.2|201293.2|27
1632170410000|2021-09-20 20:40:10|201438.5|201288.5|201441.6|201291.6|201443.3|201293.3|201437|201287|22
1632170420000|2021-09-20 20:40:20|201439.6|201289.6|201447|201297|201450.1|201300.1|201439|201289|18
1632170430000|2021-09-20 20:40:30|201445.8|201295.8|201445.5|201295.5|201446.5|201296.5|201442.8|201292.8|12
1632170440000|2021-09-20 20:40:40|201445|201295|201461.7|201311.7|201462.4|201312.4|201445|201295|27
1632170450000|2021-09-20 20:40:50|201459.9|201309.9|201467.4|201317.4|201467.6|201317.6|201459.9|201309.9|13
1632170460000|2021-09-20 20:41:00|201467.8|201317.8|201468.7|201318.7|201469.5|201319.5|201467.6|201317.6|9
1632170470000|2021-09-20 20:41:10|201470.3|201320.3|201465.8|201315.8|201471.3|201321.3|201465.1|201315.1|8
1632170480000|2021-09-20 20:41:20|201463.7|201313.7|201473.6|201323.6|201475.3|201325.3|201463.7|201313.7|9
1632170490000|2021-09-20 20:41:30|201470.6|201320.6|201469.6|201319.6|201473|201323|201467.8|201317.8|17
1632170500000|2021-09-20 20:41:40|201469.8|201319.8|201470.2|201320.2|201470.2|201320.2|201467|201317|10
1632170510000|2021-09-20 20:41:50|201465.8|201315.8|201451.7|201301.7|201465.8|201315.8|201444.8|201294.8|18
1632170520000|2021-09-20 20:42:00|201453.8|201303.8|201455.9|201305.9|201458.6|201308.6|201453.4|201303.4|15
1632170530000|2021-09-20 20:42:10|201456.3|201306.3|201455.5|201305.5|201457.9|201307.9|201454.8|201304.8|15
1632170540000|2021-09-20 20:42:20|201456.3|201306.3|201450|201300|201456.6|201306.6|201450|201300|17
1632170550000|2021-09-20 20:42:30|201451|201301|201452.3|201302.3|201475.2|201325.2|201442.7|201292.7|33
1632170560000|2021-09-20 20:42:40|201452.2|201302.2|201447.5|201297.5|201455.9|201305.9|201441.9|201291.9|15
1632170570000|2021-09-20 20:42:50|201448.1|201298.1|201448|201298|201450|201300|201447.5|201297.5|6
1632170580000|2021-09-20 20:43:00|201441.2|201291.2|201424.7|201274.7|201441.2|201291.2|201419.4|201269.4|23
1632170590000|2021-09-20 20:43:10|201424.5|201274.5|201405.2|201255.2|201424.6|201274.6|201398.4|201248.4|18
1632170600000|2021-09-20 20:43:20|201404.4|201254.4|201403.4|201253.4|201404.9|201254.9|201401.7|201251.7|15
1632170610000|2021-09-20 20:43:30|201402.9|201252.9|201403.3|201253.3|201403.5|201253.5|201400.4|201250.4|16
1632170620000|2021-09-20 20:43:40|201403.6|201253.6|201397.7|201247.7|201403.6|201253.6|201393|201243|11
1632170630000|2021-09-20 20:43:50|201396.5|201246.5|201395|201245|201397.7|201247.7|201391.6|201241.6|23
1632170640000|2021-09-20 20:44:00|201394.2|201244.2|201384.4|201234.4|201394.4|201244.4|201381.1|201231.1|22
1632170650000|2021-09-20 20:44:10|201387.4|201237.4|201410.6|201260.6|201410.6|201260.6|201380.6|201230.6|26
1632170660000|2021-09-20 20:44:20|201411.3|201261.3|201424.3|201274.3|201424.4|201274.4|201411.1|201261.1|21
1632170670000|2021-09-20 20:44:30|201426.4|201276.4|201415.5|201265.5|201427.3|201277.3|201401.8|201251.8|24
1632170680000|2021-09-20 20:44:40|201418.2|201268.2|201403.7|201253.7|201418.2|201268.2|201399.3|201249.3|24
1632170690000|2021-09-20 20:44:50|201401.1|201251.1|201428.5|201278.5|201428.7|201278.7|201401.1|201251.1|21
1632170700000|2021-09-20 20:45:00|201429.3|201279.3|201427.4|201277.4|201434.9|201284.9|201424.6|201274.6|24
1632170710000|2021-09-20 20:45:10|201425.3|201275.3|201423.1|201273.1|201430.8|201280.8|201420.5|201270.5|19
1632170720000|2021-09-20 20:45:20|201423.2|201273.2|201424.5|201274.5|201428|201278|201421.8|201271.8|25
1632170730000|2021-09-20 20:45:30|201424.8|201274.8|201419.7|201269.7|201428.6|201278.6|201414.9|201264.9|24
1632170740000|2021-09-20 20:45:40|201421.7|201271.7|201421|201271|201426.7|201276.7|201419.7|201269.7|22
1632170750000|2021-09-20 20:45:50|201421.3|201271.3|201425.3|201275.3|201425.3|201275.3|201419.1|201269.1|20
1632170760000|2021-09-20 20:46:00|201430.6|201280.6|201429.5|201279.5|201430.7|201280.7|201426.4|201276.4|25
1632170770000|2021-09-20 20:46:10|201430.1|201280.1|201422.3|201272.3|201430.1|201280.1|201419.5|201269.5|24
1632170780000|2021-09-20 20:46:20|201418.5|201268.5|201420.4|201270.4|201422.3|201272.3|201415|201265|17
1632170790000|2021-09-20 20:46:30|201422.5|201272.5|201425.2|201275.2|201430.8|201280.8|201418.9|201268.9|23
1632170800000|2021-09-20 20:46:40|201428.2|201278.2|201421.4|201271.4|201428.9|201278.9|201420.4|201270.4|27
1632170810000|2021-09-20 20:46:50|201422.1|201272.1|201431.5|201281.5|201436|201286|201422.1|201272.1|17
1632170820000|2021-09-20 20:47:00|201431.4|201281.4|201432.9|201282.9|201436.6|201286.6|201431.4|201281.4|18
1632170830000|2021-09-20 20:47:10|201433.2|201283.2|201434.2|201284.2|201434.5|201284.5|201433.2|201283.2|5
1632170840000|2021-09-20 20:47:20|201435.7|201285.7|201436.8|201286.8|201436.8|201286.8|201434.6|201284.6|22
1632170850000|2021-09-20 20:47:30|201436.4|201286.4|201437.6|201287.6|201437.9|201287.9|201428.5|201278.5|19
1632170860000|2021-09-20 20:47:40|201437.3|201287.3|201424.1|201274.1|201439.4|201289.4|201424.1|201274.1|11
1632170870000|2021-09-20 20:47:50|201429.2|201279.2|201434.9|201284.9|201435|201285|201429.2|201279.2|18
1632170880000|2021-09-20 20:48:00|201434.8|201284.8|201429.6|201279.6|201436.7|201286.7|201421.8|201271.8|12
1632170890000|2021-09-20 20:48:10|201427|201277|201430.6|201280.6|201435.3|201285.3|201422.4|201272.4|18
1632170900000|2021-09-20 20:48:20|201430.3|201280.3|201426.1|201276.1|201431.8|201281.8|201424.8|201274.8|21
1632170910000|2021-09-20 20:48:30|201424.3|201274.3|201435.7|201285.7|201436.1|201286.1|201424.3|201274.3|14
1632170920000|2021-09-20 20:48:40|201434.3|201284.3|201433.8|201283.8|201436.1|201286.1|201428.6|201278.6|22
1632170930000|2021-09-20 20:48:50|201433.3|201283.3|201430.4|201280.4|201434.9|201284.9|201427.8|201277.8|16
1632170940000|2021-09-20 20:49:00|201431.4|201281.4|201441.3|201291.3|201447.2|201297.2|201431.4|201281.4|19
1632170950000|2021-09-20 20:49:10|201441.7|201291.7|201437.5|201287.5|201442.4|201292.4|201433.8|201283.8|22
1632170960000|2021-09-20 20:49:20|201438.5|201288.5|201461.5|201311.5|201461.9|201311.9|201438.5|201288.5|18
1632170970000|2021-09-20 20:49:30|201461.3|201311.3|201437.3|201287.3|201462.2|201312.2|201436.8|201286.8|17
1632170980000|2021-09-20 20:49:40|201437.1|201287.1|201449.4|201299.4|201449.4|201299.4|201436.9|201286.9|19
1632170990000|2021-09-20 20:49:50|201450|201300|201442.2|201292.2|201452.8|201302.8|201437.2|201287.2|26
1632171000000|2021-09-20 20:50:00|201443.3|201293.3|201443.5|201293.5|201444|201294|201440.3|201290.3|23
1632171010000|2021-09-20 20:50:10|201441.4|201291.4|201439.5|201289.5|201442.5|201292.5|201438.6|201288.6|17
1632171020000|2021-09-20 20:50:20|201440.8|201290.8|201440.6|201290.6|201441.3|201291.3|201437.1|201287.1|17
1632171030000|2021-09-20 20:50:30|201443|201293|201438.4|201288.4|201446.4|201296.4|201433.8|201283.8|14
1632171040000|2021-09-20 20:50:40|201438.5|201288.5|201429.8|201279.8|201438.5|201288.5|201425.9|201275.9|12
1632171050000|2021-09-20 20:50:50|201433|201283|201401.3|201251.3|201433.3|201283.3|201401.3|201251.3|22
1632171060000|2021-09-20 20:51:00|201399.6|201249.6|201399.9|201249.9|201404.7|201254.7|201396.7|201246.7|20
1632171070000|2021-09-20 20:51:10|201401.6|201251.6|201402|201252|201408.7|201258.7|201400.8|201250.8|20
1632171080000|2021-09-20 20:51:20|201401.6|201251.6|201392.8|201242.8|201401.6|201251.6|201392.3|201242.3|14
1632171090000|2021-09-20 20:51:30|201392.6|201242.6|201393.8|201243.8|201394.6|201244.6|201392.6|201242.6|13
1632171100000|2021-09-20 20:51:40|201389.9|201239.9|201410.2|201260.2|201423|201273|201357.4|201207.4|37
1632171110000|2021-09-20 20:51:50|201411.7|201261.7|201427.4|201277.4|201431|201281|201410.6|201260.6|26
1632171120000|2021-09-20 20:52:00|201429.9|201279.9|201401.1|201251.1|201429.9|201279.9|201393.3|201243.3|28
1632171130000|2021-09-20 20:52:10|201404.9|201254.9|201404|201254|201404.9|201254.9|201400.7|201250.7|12
1632171140000|2021-09-20 20:52:20|201403.1|201253.1|201424|201274|201425|201275|201400.4|201250.4|34
1632171150000|2021-09-20 20:52:30|201427.2|201277.2|201426.5|201276.5|201437.8|201287.8|201412.6|201262.6|24
1632171160000|2021-09-20 20:52:40|201428.2|201278.2|201436.4|201286.4|201436.4|201286.4|201428.2|201278.2|14
1632171170000|2021-09-20 20:52:50|201429.6|201279.6|201430.9|201280.9|201431.3|201281.3|201423.6|201273.6|17
1632171180000|2021-09-20 20:53:00|201428.3|201278.3|201433.1|201283.1|201434.8|201284.8|201428.3|201278.3|11
1632171190000|2021-09-20 20:53:10|201432.7|201282.7|201432.8|201282.8|201432.8|201282.8|201432|201282|5
1632171200000|2021-09-20 20:53:20|201435.5|201285.5|201434.9|201284.9|201437.3|201287.3|201434.9|201284.9|8
1632171210000|2021-09-20 20:53:30|201434.7|201284.7|201428.3|201278.3|201435.8|201285.8|201424.7|201274.7|11
1632171220000|2021-09-20 20:53:40|201428.6|201278.6|201434.5|201284.5|201434.6|201284.6|201425.9|201275.9|20
1632171230000|2021-09-20 20:53:50|201434.7|201284.7|201432.3|201282.3|201434.7|201284.7|201431.4|201281.4|20
1632171240000|2021-09-20 20:54:00|201432.1|201282.1|201430.4|201280.4|201435.5|201285.5|201429.8|201279.8|17
1632171250000|2021-09-20 20:54:10|201430.8|201280.8|201427.4|201277.4|201434.4|201284.4|201427.4|201277.4|13
1632171260000|2021-09-20 20:54:20|201433.2|201283.2|201428.9|201278.9|201433.2|201283.2|201422.5|201272.5|15
1632171270000|2021-09-20 20:54:30|201432|201282|201427.1|201277.1|201461|201311|201427.1|201277.1|21
1632171280000|2021-09-20 20:54:40|201427.7|201277.7|201434.5|201284.5|201434.5|201284.5|201427.3|201277.3|10
1632171290000|2021-09-20 20:54:50|201432.9|201282.9|201439.9|201289.9|201439.9|201289.9|201431|201281|10
1632171300000|2021-09-20 20:55:00|201435.5|201285.5|201463.6|201313.6|201470.1|201320.1|201435.5|201285.5|21
1632171310000|2021-09-20 20:55:10|201462.1|201312.1|201472.9|201322.9|201486.7|201336.7|201462.1|201312.1|6
1632171320000|2021-09-20 20:55:20|201475.9|201325.9|201482.9|201332.9|201486.9|201336.9|201467.7|201317.7|16
1632171330000|2021-09-20 20:55:30|201481.7|201331.7|201481.7|201331.7|201481.7|201331.7|201480.4|201330.4|5
1632171340000|2021-09-20 20:55:40|201483.5|201333.5|201476.1|201326.1|201483.5|201333.5|201467.4|201317.4|14
1632171350000|2021-09-20 20:55:50|201476.4|201326.4|201477.5|201327.5|201484.7|201334.7|201472.9|201322.9|14
1632171360000|2021-09-20 20:56:00|201578.4|201325.9|201674.1|201377.1|201675.5|201378.5|201578.4|201325.9|28
1632171370000|2021-09-20 20:56:10|201670.4|201373.4|201532.7|201235.7|201692|201395|201532.7|201235.7|30
1632171380000|2021-09-20 20:56:20|201558.6|201261.6|201571.9|201274.9|201574.4|201277.4|201528.5|201231.5|24
1632171390000|2021-09-20 20:56:30|201571|201274|201553.9|201256.9|201571.4|201274.4|201552.5|201255.5|21
1632171400000|2021-09-20 20:56:40|201552.7|201255.7|201556.9|201259.9|201558.7|201261.7|201497.5|201200.5|18
1632171410000|2021-09-20 20:56:50|201550.1|201253.1|201551.7|201254.7|201553.7|201256.7|201540.4|201243.4|19
1632171420000|2021-09-20 20:57:00|201543|201246|201534.5|201237.5|201543|201246|201506.3|201209.3|17
1632171430000|2021-09-20 20:57:10|201511.8|201214.8|201518.3|201221.3|201537.1|201240.1|201511.8|201214.8|11
1632171440000|2021-09-20 20:57:20|201520.5|201223.5|201532.7|201235.7|201538.5|201241.5|201518.5|201221.5|8
1632171450000|2021-09-20 20:57:30|201533.9|201236.9|201520.9|201223.9|201543.3|201246.3|201520.9|201223.9|13
1632171460000|2021-09-20 20:57:40|201509.7|201237.4|201512.3|201215.3|201528.9|201250.2|201507.3|201215.3|15
1632171470000|2021-09-20 20:57:50|201512.2|201215.2|201525.8|201228.8|201531|201234|201510.2|201213.2|8
1632171480000|2021-09-20 20:58:00|201516.3|201219.3|201483.8|201186.8|201527.3|201230.3|201471.2|201174.2|19
1632171490000|2021-09-20 20:58:10|201485|201188|201469.7|201172.7|201485.5|201188.5|201463.6|201166.6|14
1632171500000|2021-09-20 20:58:20|201471.5|201174.5|201471.9|201174.9|201479.2|201182.2|201469.6|201172.6|12
1632171510000|2021-09-20 20:58:30|201473.9|201176.9|201485|201188|201488.1|201192.9|201473.9|201176.9|14
1632171520000|2021-09-20 20:58:40|201479.4|201182.4|201481.1|201184.7|201493.4|201197.7|201476.9|201179.9|18
1632171530000|2021-09-20 20:58:50|201479.5|201183.5|201481.9|201184.9|201495.3|201198.3|201478.3|201181.3|19
1632171540000|2021-09-20 20:59:00|201472.1|201190.2|201483|201186|201483.4|201195|201464.6|201174.8|13
1632171550000|2021-09-20 20:59:10|201479.1|201182.1|201475.4|201178.4|201480.9|201183.9|201475|201178|16
1632171560000|2021-09-20 20:59:20|201475.7|201178.7|201488.6|201191.6|201488.9|201191.9|201475.7|201178.7|18
1632171570000|2021-09-20 20:59:30|201486.5|201189.5|201483.8|201186.8|201491.9|201194.9|201483.8|201186.8|9
1632171580000|2021-09-20 20:59:40|201484.3|201187.3|201476.6|201179.6|201486.9|201189.9|201473.9|201176.9|10
1632171590000|2021-09-20 20:59:50|201480.2|201183.2|201508.9|201211.9|201525.7|201228.7|201467.4|201170.4|15
1632171600000|2021-09-20 21:00:00|201572.3|201275.3|201574.1|201277.1|201579.9|201282.9|201570.7|201273.7|8
1632171610000|2021-09-20 21:00:10|201579.9|201282.9|201588.7|201291.7|201592.9|201295.9|201572.4|201275.4|6
1632171620000|2021-09-20 21:00:20|201589.3|201292.3|201574.2|201277.2|201589.3|201292.3|201574.2|201277.2|4
1632171630000|2021-09-20 21:00:30|201570.6|201273.6|201569.7|201272.7|201571.2|201274.2|201568.1|201271.1|4
1632171640000|2021-09-20 21:00:40|201572.4|201275.4|201574.1|201277.1|201574.1|201277.1|201572.4|201275.4|5
1632171650000|2021-09-20 21:00:50|201571.8|201274.8|201570.4|201273.4|201571.8|201274.8|201570.4|201273.4|3
1632171660000|2021-09-20 21:01:00|201570.3|201273.3|201575.2|201278.2|201575.2|201278.2|201570.3|201273.3|3
1632171680000|2021-09-20 21:01:20|201574.8|201277.8|201572.7|201275.7|201574.8|201277.8|201572.7|201275.7|2
1632171690000|2021-09-20 21:01:30|201572.3|201275.3|201625.5|201328.5|201625.5|201328.5|201572.3|201275.3|3
1632171710000|2021-09-20 21:01:50|201627.1|201330.1|201640|201343|201644.6|201347.6|201627.1|201330.1|5
1632171720000|2021-09-20 21:02:00|201639.3|201342.3|201639.3|201342.3|201639.3|201342.3|201639.3|201342.3|1
1632171730000|2021-09-20 21:02:10|201627.4|201330.4|201559.2|201262.2|201627.4|201330.4|201559.2|201262.2|3
1632171740000|2021-09-20 21:02:20|201561|201264|201560.9|201263.9|201561|201264|201560.9|201263.9|2
1632171750000|2021-09-20 21:02:30|201561|201264|201561|201264|201561|201264|201561|201264|1
1632171760000|2021-09-20 21:02:40|201562.1|201265.1|201562.1|201265.1|201562.1|201265.1|201562.1|201265.1|1
1632171770000|2021-09-20 21:02:50|201561.6|201264.6|201561.6|201264.6|201561.6|201264.6|201561.6|201264.6|1
1632171780000|2021-09-20 21:03:00|201562.1|201265.1|201565.3|201268.3|201565.3|201268.3|201562.1|201265.1|3
1632171790000|2021-09-20 21:03:10|201565|201268|201565|201268|201565|201268|201565|201268|1
1632171800000|2021-09-20 21:03:20|201565.3|201268.3|201565.3|201268.3|201565.3|201268.3|201565.3|201268.3|1
1632171820000|2021-09-20 21:03:40|201566.2|201269.2|201553.8|201256.8|201566.2|201269.2|201553.8|201256.8|2
1632171840000|2021-09-20 21:04:00|201553.3|201256.3|201553.1|201256.1|201553.3|201256.3|201553.1|201256.1|2
1632171850000|2021-09-20 21:04:10|201551|201254|201551|201254|201551|201254|201551|201254|1
1632171880000|2021-09-20 21:04:40|201545.5|201248.5|201543.3|201246.3|201551|201254|201543.3|201246.3|3
1632171890000|2021-09-20 21:04:50|201548.5|201251.5|201549.7|201252.7|201549.7|201252.7|201548.5|201251.5|3
1632171900000|2021-09-20 21:05:00|201569.9|201272.9|201492.1|201195.1|201572.2|201275.2|201492.1|201195.1|10
1632171910000|2021-09-20 21:05:10|201514.7|201217.7|201535.1|201238.1|201535.1|201238.1|201514.7|201217.7|3
1632171920000|2021-09-20 21:05:20|201523.5|201226.5|201552|201255|201552|201255|201523.5|201226.5|2
1632171930000|2021-09-20 21:05:30|201550|201253|201553.4|201256.4|201553.4|201256.4|201550|201253|2
1632171940000|2021-09-20 21:05:40|201555|201258|201568|201271|201568|201271|201555|201258|2
1632171950000|2021-09-20 21:05:50|201489.4|201192.4|201489.4|201192.4|201489.4|201192.4|201489.4|201192.4|1
1632171960000|2021-09-20 21:06:00|201469.8|201172.8|201513.5|201216.5|201513.5|201216.5|201469.8|201172.8|2
1632171970000|2021-09-20 21:06:10|201573.4|201276.4|201538.7|201241.7|201573.4|201276.4|201537.4|201240.4|12
1632171980000|2021-09-20 21:06:20|201538.8|201241.8|201573.9|201276.9|201574.4|201277.4|201538.8|201241.8|13
1632171990000|2021-09-20 21:06:30|201574|201277|201565.7|201268.7|201575.7|201278.7|201558.9|201261.9|13
1632172000000|2021-09-20 21:06:40|201569|201272|201571.3|201274.3|201571.3|201274.3|201567.1|201270.1|9
1632172010000|2021-09-20 21:06:50|201571.4|201274.4|201558|201261|201572.9|201275.9|201557.8|201260.8|10
1632172020000|2021-09-20 21:07:00|201570.9|201273.9|201606.1|201309.1|201606.1|201309.1|201570.4|201273.4|8
1632172030000|2021-09-20 21:07:10|201606.3|201309.3|201581.4|201284.4|201606.5|201309.5|201575.5|201278.5|6
1632172040000|2021-09-20 21:07:20|201585.6|201288.6|201566.9|201269.9|201585.8|201288.8|201559.9|201262.9|6
1632172050000|2021-09-20 21:07:30|201569.3|201272.3|201573|201276|201573|201276|201569.3|201272.3|4
1632172060000|2021-09-20 21:07:40|201563.7|201266.7|201573.4|201276.4|201603.8|201306.8|201555.9|201258.9|4
1632172070000|2021-09-20 21:07:50|201573.6|201276.6|201573.4|201276.4|201573.6|201276.6|201557.5|201260.5|5
1632172080000|2021-09-20 21:08:00|201584.1|201287.1|201554.3|201257.3|201584.1|201287.1|201554.3|201257.3|5
1632172090000|2021-09-20 21:08:10|201574.3|201277.3|201570.2|201273.2|201574.3|201277.3|201570.2|201273.2|2
1632172100000|2021-09-20 21:08:20|201576.1|201279.1|201563.6|201266.6|201576.1|201279.1|201561.2|201264.2|4
1632172110000|2021-09-20 21:08:30|201574.6|201277.6|201532.6|201235.6|201574.6|201277.6|201532.6|201235.6|3
1632172120000|2021-09-20 21:08:40|201531.2|201234.2|201563.1|201266.1|201579.2|201282.2|201531.2|201234.2|6
1632172130000|2021-09-20 21:08:50|201549|201252|201583.3|201286.3|201609.5|201312.5|201549|201252|4
1632172140000|2021-09-20 21:09:00|201565.5|201268.5|201539.5|201242.5|201565.5|201268.5|201539.5|201242.5|3
1632172150000|2021-09-20 21:09:10|201542|201245|201542|201245|201542|201245|201542|201245|1
1632172160000|2021-09-20 21:09:20|201671.2|201374.2|201606.6|201309.6|201671.2|201374.2|201606.6|201309.6|2
1632172170000|2021-09-20 21:09:30|201617.4|201320.4|201555.2|201258.2|201617.4|201320.4|201545.1|201248.1|5
1632172180000|2021-09-20 21:09:40|201553.4|201256.4|201551.6|201254.6|201553.4|201256.4|201550.8|201253.8|3
1632172190000|2021-09-20 21:09:50|201558|201261|201555.2|201258.2|201558|201261|201544.3|201247.3|5
1632172200000|2021-09-20 21:10:00|201568.5|201271.5|201654.5|201357.5|201654.5|201357.5|201568|201271|3
1632172210000|2021-09-20 21:10:10|201643.7|201346.7|201592.7|201295.7|201643.7|201346.7|201573.7|201276.7|3
1632172220000|2021-09-20 21:10:20|201605.4|201308.4|201554.6|201257.6|201605.4|201308.4|201554.6|201257.6|2
1632172230000|2021-09-20 21:10:30|201551|201254|201568|201271|201568|201271|201551|201254|2
1632172240000|2021-09-20 21:10:40|201542|201245|201542|201245|201542|201245|201542|201245|1
1632172270000|2021-09-20 21:11:10|201554.6|201257.6|201554.6|201257.6|201554.6|201257.6|201554.6|201257.6|1
1632172280000|2021-09-20 21:11:20|201549|201252|201568|201271|201568|201271|201549|201252|3
1632172300000|2021-09-20 21:11:40|201542|201245|201542|201245|201542|201245|201542|201245|1
1632172340000|2021-09-20 21:12:20|201568.5|201271.5|201568.5|201271.5|201568.5|201271.5|201568.5|201271.5|1
1632172350000|2021-09-20 21:12:30|201542|201245|201542|201245|201542|201245|201542|201245|1
1632172360000|2021-09-20 21:12:40|201635.6|201338.6|201577.2|201280.2|201635.6|201338.6|201577.2|201280.2|4
1632172370000|2021-09-20 21:12:50|201575.3|201278.3|201557.6|201260.6|201575.3|201278.3|201545|201248|4
1632172380000|2021-09-20 21:13:00|201555|201258|201554.6|201257.6|201555|201258|201550.6|201253.6|4
1632172390000|2021-09-20 21:13:10|201552.5|201255.5|201558|201261|201558|201261|201542|201245|4
1632172400000|2021-09-20 21:13:20|201582.5|201285.5|201589|201292|201592.4|201295.4|201555.6|201258.6|4
1632172410000|2021-09-20 21:13:30|201610.4|201313.4|201588.4|201291.4|201610.4|201313.4|201588.4|201291.4|5
1632172420000|2021-09-20 21:13:40|201604.6|201307.6|201600.5|201303.5|201612.5|201315.5|201582.3|201285.3|5
1632172430000|2021-09-20 21:13:50|201599.3|201302.3|201604|201307|201627.7|201330.7|201599.3|201302.3|4
1632172440000|2021-09-20 21:14:00|201634.5|201337.5|201579.9|201282.9|201634.5|201337.5|201573.1|201276.1|10
1632172450000|2021-09-20 21:14:10|201577.9|201280.9|201587.3|201290.3|201604|201307|201572.2|201275.2|4
1632172460000|2021-09-20 21:14:20|201633.2|201336.2|201615|201318|201633.2|201336.2|201615|201318|3
1632172470000|2021-09-20 21:14:30|201572.4|201275.4|201542|201245|201572.4|201275.4|201542|201245|2
1632172480000|2021-09-20 21:14:40|201662.8|201365.8|201599.9|201302.9|201662.8|201365.8|201599.9|201302.9|2
1632172490000|2021-09-20 21:14:50|201610.4|201313.4|201555.2|201258.2|201617.9|201320.9|201544.3|201247.3|5
1632172500000|2021-09-20 21:15:00|201553.4|201256.4|201550.8|201253.8|201553.4|201256.4|201550.8|201253.8|2
1632172510000|2021-09-20 21:15:10|201648.6|201351.6|201582|201285|201648.6|201351.6|201582|201285|2
1632172520000|2021-09-20 21:15:20|201602|201305|201558|201261|201602|201305|201558|201261|2
1632172530000|2021-09-20 21:15:30|201567|201270|201567|201270|201569.1|201272.1|201564.9|201267.9|4
1632172540000|2021-09-20 21:15:40|201566.6|201269.6|201557.9|201260.9|201566.6|201269.6|201550.6|201253.6|4
1632172550000|2021-09-20 21:15:50|201550.8|201253.8|201550.8|201253.8|201550.8|201253.8|201550.8|201253.8|1
1632172560000|2021-09-20 21:16:00|201545.8|201248.8|201547.3|201250.3|201547.3|201250.3|201545.8|201248.8|2
1632172570000|2021-09-20 21:16:10|201548.6|201251.6|201513.7|201216.7|201548.6|201251.6|201508.6|201211.6|4
1632172580000|2021-09-20 21:16:20|201510.8|201213.8|201560|201263|201562.3|201265.3|201510.8|201213.8|4
1632172590000|2021-09-20 21:16:30|201569|201272|201569|201272|201569|201272|201569|201272|1
1632172600000|2021-09-20 21:16:40|201542|201245|201542|201245|201542|201245|201542|201245|1
1632172610000|2021-09-20 21:16:50|201507.3|201210.3|201516.2|201219.2|201516.2|201219.2|201493.5|201196.5|4
1632172620000|2021-09-20 21:17:00|201527.7|201230.7|201518.1|201221.1|201538.2|201241.2|201518.1|201221.1|4
1632172630000|2021-09-20 21:17:10|201545.8|201248.8|201562.6|201265.6|201566|201269|201541.9|201244.9|8
1632172640000|2021-09-20 21:17:20|201563.4|201266.4|201570.1|201273.1|201593.9|201296.9|201563.4|201266.4|6
1632172650000|2021-09-20 21:17:30|201571|201274|201566.2|201269.2|201571.5|201274.5|201566.2|201269.2|3
1632172660000|2021-09-20 21:17:40|201560.7|201263.7|201566.5|201269.5|201566.5|201269.5|201560.7|201263.7|3
1632172670000|2021-09-20 21:17:50|201565.5|201268.5|201554.9|201257.9|201565.5|201268.5|201547.8|201250.8|4
1632172690000|2021-09-20 21:18:10|201546.3|201249.3|201549.2|201252.2|201549.2|201252.2|201546.3|201249.3|2
1632172700000|2021-09-20 21:18:20|201554.9|201257.9|201563.5|201266.5|201563.5|201266.5|201554.9|201257.9|2
1632172720000|2021-09-20 21:18:40|201535.6|201238.6|201554.9|201257.9|201554.9|201257.9|201535.6|201238.6|3
1632172730000|2021-09-20 21:18:50|201498.7|201201.7|201542.6|201245.6|201542.6|201245.6|201498.7|201201.7|4
1632172740000|2021-09-20 21:19:00|201541.9|201244.9|201528.5|201231.5|201541.9|201244.9|201512|201215|5
1632172750000|2021-09-20 21:19:10|201534|201237|201561.6|201264.6|201561.6|201264.6|201534|201237|4
1632172770000|2021-09-20 21:19:30|201526.1|201229.1|201534|201237|201534|201237|201526.1|201229.1|2
1632172780000|2021-09-20 21:19:40|201544.8|201247.8|201508.3|201211.3|201548.5|201251.5|201508.3|201211.3|3
1632172790000|2021-09-20 21:19:50|201538.2|201241.2|201538.2|201241.2|201538.2|201241.2|201538.2|201241.2|1
1632172800000|2021-09-20 21:20:00|201505.2|201208.2|201556.1|201259.1|201556.1|201259.1|201505.2|201208.2|5
1632172810000|2021-09-20 21:20:10|201563.2|201266.2|201563.2|201266.2|201563.2|201266.2|201563.2|201266.2|1
1632172820000|2021-09-20 21:20:20|201561.6|201264.6|201561.6|201264.6|201561.6|201264.6|201561.6|201264.6|1
1632172830000|2021-09-20 21:20:30|201520.2|201223.2|201553.7|201256.7|201553.7|201256.7|201520.2|201223.2|4
1632172840000|2021-09-20 21:20:40|201498.2|201201.2|201528.5|201231.5|201528.5|201231.5|201498.2|201201.2|2
1632172850000|2021-09-20 21:20:50|201541|201244|201537|201240|201541.2|201244.2|201515.1|201218.1|6
1632172860000|2021-09-20 21:21:00|201563.1|201266.1|201566.3|201269.3|201566.3|201269.3|201562.6|201265.6|3
1632172870000|2021-09-20 21:21:10|201567.2|201270.2|201566.6|201269.6|201567.2|201270.2|201566.6|201269.6|2
1632172880000|2021-09-20 21:21:20|201546.8|201249.8|201529.7|201232.7|201552.3|201255.3|201529.7|201232.7|3
1632172890000|2021-09-20 21:21:30|201540.6|201243.6|201520.6|201223.6|201540.6|201243.6|201520.6|201223.6|4
1632172900000|2021-09-20 21:21:40|201531.6|201234.6|201539.7|201242.7|201539.7|201242.7|201531.6|201234.6|3
1632172910000|2021-09-20 21:21:50|201539.8|201242.8|201528.9|201231.9|201540.2|201243.2|201520.4|201223.4|5
1632172920000|2021-09-20 21:22:00|201564.6|201267.6|201559.7|201262.7|201564.6|201267.6|201546.5|201249.5|5
1632172930000|2021-09-20 21:22:10|201563|201266|201567.6|201270.6|201567.6|201270.6|201563|201266|2
1632172940000|2021-09-20 21:22:20|201566.2|201269.2|201539.8|201242.8|201566.2|201269.2|201529.1|201232.1|5
1632172950000|2021-09-20 21:22:30|201555.6|201258.6|201543.8|201246.8|201555.6|201258.6|201511.8|201214.8|5
1632172960000|2021-09-20 21:22:40|201547.7|201250.7|201531.5|201234.5|201547.7|201250.7|201524.7|201227.7|5
1632172970000|2021-09-20 21:22:50|201565.2|201268.2|201561|201264|201565.2|201268.2|201559.5|201262.5|3
1632172980000|2021-09-20 21:23:00|201542|201245|201553|201256|201553|201256|201542|201245|2
1632172990000|2021-09-20 21:23:10|201555.2|201258.2|201532.3|201235.3|201555.2|201258.2|201511.4|201214.4|5
1632173000000|2021-09-20 21:23:20|201542.3|201245.3|201545.9|201248.9|201545.9|201248.9|201542.3|201245.3|2
1632173010000|2021-09-20 21:23:30|201524.4|201227.4|201533.8|201236.8|201533.8|201236.8|201524.4|201227.4|4
1632173020000|2021-09-20 21:23:40|201539.2|201242.2|201554.7|201257.7|201554.7|201257.7|201539|201242|3
1632173030000|2021-09-20 21:23:50|201563|201266|201562.8|201265.8|201563|201266|201557.8|201260.8|5
1632173050000|2021-09-20 21:24:10|201555.4|201258.4|201562.8|201265.8|201562.8|201265.8|201555.4|201258.4|3
1632173060000|2021-09-20 21:24:20|201546.2|201249.2|201562.5|201265.5|201562.5|201265.5|201546.2|201249.2|3
1632173070000|2021-09-20 21:24:30|201562.3|201265.3|201562.3|201265.3|201562.3|201265.3|201562.3|201265.3|1
1632173080000|2021-09-20 21:24:40|201544.9|201247.9|201562.3|201265.3|201562.3|201265.3|201542.1|201245.1|3
1632173090000|2021-09-20 21:24:50|201559.7|201262.7|201559.7|201262.7|201559.7|201262.7|201559.7|201262.7|1
1632173100000|2021-09-20 21:25:00|201560.9|201263.9|201559.6|201262.6|201560.9|201263.9|201546.1|201249.1|4
1632173110000|2021-09-20 21:25:10|201565.4|201268.4|201563.8|201266.8|201565.4|201268.4|201563.8|201266.8|2
1632173120000|2021-09-20 21:25:20|201566.3|201269.3|201556.2|201259.2|201566.3|201269.3|201553.8|201256.8|3
1632173130000|2021-09-20 21:25:30|201558.2|201261.2|201558.2|201261.2|201558.2|201261.2|201558.2|201261.2|1
1632173140000|2021-09-20 21:25:40|201562.3|201265.3|201561.7|201264.7|201562.3|201265.3|201561.7|201264.7|3
1632173150000|2021-09-20 21:25:50|201544.9|201247.9|201561.7|201264.7|201561.7|201264.7|201544.9|201247.9|3
1632173160000|2021-09-20 21:26:00|201566.4|201269.4|201530|201233|201566.4|201269.4|201530|201233|3
1632173170000|2021-09-20 21:26:10|201533.9|201236.9|201541.6|201244.6|201541.6|201244.6|201533.9|201236.9|3
1632173180000|2021-09-20 21:26:20|201512.6|201215.6|201536.2|201239.2|201536.2|201239.2|201512.6|201215.6|4
1632173190000|2021-09-20 21:26:30|201553.6|201256.6|201561.3|201264.3|201561.3|201264.3|201551.6|201254.6|3
1632173200000|2021-09-20 21:26:40|201544.8|201247.8|201553.6|201256.6|201553.6|201256.6|201544.8|201247.8|3
1632173210000|2021-09-20 21:26:50|201561.3|201264.3|201540.3|201243.3|201561.3|201264.3|201533.4|201236.4|5
1632173220000|2021-09-20 21:27:00|201506|201209|201543.8|201246.8|201543.8|201246.8|201506|201209|4
1632173230000|2021-09-20 21:27:10|201540.9|201243.9|201523.8|201226.8|201541.4|201244.4|201523.8|201226.8|5
1632173240000|2021-09-20 21:27:20|201536.1|201239.1|201536.1|201239.1|201536.1|201239.1|201536.1|201239.1|1
1632173250000|2021-09-20 21:27:30|201553.3|201256.3|201550.1|201253.1|201553.3|201256.3|201548.3|201251.3|3
1632173260000|2021-09-20 21:27:40|201560.9|201263.9|201560.5|201263.5|201560.9|201263.9|201560.5|201263.5|3
1632173270000|2021-09-20 21:27:50|201533.1|201236.1|201539.9|201242.9|201539.9|201242.9|201533.1|201236.1|2
1632173280000|2021-09-20 21:28:00|201511.2|201214.2|201537.6|201240.6|201537.6|201240.6|201511.2|201214.2|4
1632173290000|2021-09-20 21:28:10|201518.2|201221.2|201526.5|201229.5|201526.5|201229.5|201518.2|201221.2|2
1632173300000|2021-09-20 21:28:20|201560.5|201263.5|201560.5|201263.5|201560.5|201263.5|201560.5|201263.5|1
1632173310000|2021-09-20 21:28:30|201545.8|201248.8|201553.1|201256.1|201553.1|201256.1|201545.8|201248.8|2
1632173320000|2021-09-20 21:28:40|201560.5|201263.5|201566.9|201269.9|201566.9|201269.9|201532.8|201235.8|5
1632173330000|2021-09-20 21:28:50|201564.9|201267.9|201563.5|201266.5|201564.9|201267.9|201563.5|201266.5|2
1632173340000|2021-09-20 21:29:00|201548.1|201251.1|201556.8|201259.8|201556.8|201259.8|201548.1|201251.1|3
1632173350000|2021-09-20 21:29:10|201556.9|201259.9|201556.6|201259.6|201557.4|201260.4|201556.6|201259.6|3
1632173360000|2021-09-20 21:29:20|201562.2|201265.2|201552.9|201255.9|201562.2|201265.2|201545.7|201248.7|4
1632173380000|2021-09-20 21:29:40|201519.2|201222.2|201555.8|201258.8|201555.8|201258.8|201519.2|201222.2|4
1632173390000|2021-09-20 21:29:50|201555.9|201258.9|201555.8|201258.8|201555.9|201258.9|201509.4|201212.4|6
1632173400000|2021-09-20 21:30:00|201537.6|201240.6|201565.6|201268.6|201567.1|201270.1|201535.2|201238.2|11
1632173410000|2021-09-20 21:30:10|201565.8|201268.8|201574.7|201277.7|201587.8|201290.8|201564.3|201267.3|16
1632173420000|2021-09-20 21:30:20|201574.5|201277.5|201589.4|201292.4|201589.4|201292.4|201574.5|201277.5|14
1632173430000|2021-09-20 21:30:30|201584.1|201287.1|201572.2|201275.2|201589.5|201292.5|201565.6|201268.6|15
1632173440000|2021-09-20 21:30:40|201567.9|201270.9|201575|201278|201580.4|201283.4|201567.8|201270.8|13
1632173450000|2021-09-20 21:30:50|201574.4|201277.4|201578.7|201281.7|201583.2|201286.2|201568|201271|11
1632173460000|2021-09-20 21:31:00|201578.8|201281.8|201577.5|201280.5|201584.6|201287.6|201556.5|201259.5|14
1632173470000|2021-09-20 21:31:10|201577.4|201280.4|201574.4|201277.4|201579.7|201282.7|201573.4|201276.4|11
1632173480000|2021-09-20 21:31:20|201566.1|201269.1|201564.1|201267.1|201566.1|201269.1|201564.1|201267.1|11
1632173490000|2021-09-20 21:31:30|201552.1|201255.1|201547.7|201250.7|201553.6|201256.6|201536.4|201239.4|9
1632173500000|2021-09-20 21:31:40|201550.5|201253.5|201548.9|201251.9|201567.1|201270.1|201541.5|201244.5|9
1632173510000|2021-09-20 21:31:50|201547.3|201250.3|201556|201259|201556|201259|201547.3|201250.3|8
1632173520000|2021-09-20 21:32:00|201554.7|201257.7|201562.2|201265.2|201567.3|201270.3|201539|201242|7
1632173530000|2021-09-20 21:32:10|201563.5|201266.5|201562.7|201265.7|201563.6|201266.6|201560.9|201263.9|5
1632173540000|2021-09-20 21:32:20|201562.6|201265.6|201564.9|201267.9|201566.2|201269.2|201562.5|201265.5|5
1632173550000|2021-09-20 21:32:30|201532.7|201235.7|201549.1|201252.1|201549.1|201252.1|201532.7|201235.7|8
1632173560000|2021-09-20 21:32:40|201548.6|201251.6|201540.7|201243.7|201548.6|201251.6|201521.2|201224.2|4
1632173570000|2021-09-20 21:32:50|201585.6|201288.6|201562.9|201265.9|201585.6|201288.6|201562.9|201265.9|6
1632173580000|2021-09-20 21:33:00|201563.8|201266.8|201566.9|201269.9|201566.9|201269.9|201563.8|201266.8|2
1632173590000|2021-09-20 21:33:10|201565.8|201268.8|201582.9|201285.9|201582.9|201285.9|201565.6|201268.6|5
1632173600000|2021-09-20 21:33:20|201577.8|201280.8|201564.4|201267.4|201577.8|201280.8|201553.2|201256.2|5
1632173610000|2021-09-20 21:33:30|201566.8|201269.8|201553.8|201256.8|201566.8|201269.8|201553.8|201256.8|6
1632173620000|2021-09-20 21:33:40|201546.6|201249.6|201546.9|201249.9|201548.5|201251.5|201545.4|201248.4|4
1632173630000|2021-09-20 21:33:50|201563.6|201266.6|201565.8|201268.8|201567|201270|201563.6|201266.6|3
1632173640000|2021-09-20 21:34:00|201565.5|201268.5|201563.6|201266.6|201566.9|201269.9|201563.6|201266.6|5
1632173650000|2021-09-20 21:34:10|201563|201266|201542.1|201245.1|201563|201266|201542.1|201245.1|2
1632173660000|2021-09-20 21:34:20|201546.2|201249.2|201554.2|201257.2|201554.2|201257.2|201527|201230|5
1632173670000|2021-09-20 21:34:30|201583.2|201286.2|201565.3|201268.3|201583.2|201286.2|201565.3|201268.3|3
1632173680000|2021-09-20 21:34:40|201564.3|201267.3|201583.7|201286.7|201583.7|201286.7|201564.3|201267.3|2
1632173690000|2021-09-20 21:34:50|201589.2|201292.2|201565.6|201268.6|201589.2|201292.2|201565.6|201268.6|4
1632173700000|2021-09-20 21:35:00|201565.8|201268.8|201559.7|201262.7|201565.8|201268.8|201559.7|201262.7|3
1632173710000|2021-09-20 21:35:10|201560.3|201263.3|201547.4|201250.4|201566.4|201269.4|201538.3|201241.3|6
1632173720000|2021-09-20 21:35:20|201551.5|201254.5|201552.3|201255.3|201554.1|201257.1|201551.5|201254.5|4
1632173730000|2021-09-20 21:35:30|201531.2|201234.2|201553.3|201256.3|201553.8|201256.8|201531.2|201234.2|4
1632173740000|2021-09-20 21:35:40|201556.8|201259.8|201563.1|201266.1|201564.9|201267.9|201556.8|201259.8|3
1632173750000|2021-09-20 21:35:50|201561.2|201264.2|201562.4|201265.4|201562.7|201265.7|201561.2|201264.2|3
1632173760000|2021-09-20 21:36:00|201562|201265|201567.5|201270.5|201567.5|201270.5|201562|201265|4
1632173770000|2021-09-20 21:36:10|201565.2|201268.2|201546.1|201249.1|201565.2|201268.2|201511.1|201214.1|5
1632173780000|2021-09-20 21:36:20|201557.4|201260.4|201549.1|201252.1|201559.3|201262.3|201545.8|201248.8|5
1632173790000|2021-09-20 21:36:30|201550.3|201253.3|201547|201250|201550.3|201253.3|201547|201250|2
1632173800000|2021-09-20 21:36:40|201561.2|201264.2|201569.2|201272.2|201576|201279|201560.4|201263.4|7
1632173810000|2021-09-20 21:36:50|201570.3|201273.3|201564|201267|201571|201274|201563.3|201266.3|5
1632173820000|2021-09-20 21:37:00|201548.4|201251.4|201558.1|201261.1|201559.6|201262.6|201548.4|201251.4|4
1632173830000|2021-09-20 21:37:10|201547.2|201250.2|201553.9|201256.9|201553.9|201256.9|201547.2|201250.2|6
1632173840000|2021-09-20 21:37:20|201553.7|201256.7|201569.3|201272.3|201569.7|201272.7|201533.6|201236.6|12
1632173850000|2021-09-20 21:37:30|201574.6|201277.6|201575.2|201278.2|201576.4|201279.4|201574.6|201277.6|3
1632173860000|2021-09-20 21:37:40|201574|201277|201572.4|201275.4|201574|201277|201572.4|201275.4|4
1632173870000|2021-09-20 21:37:50|201575.6|201278.6|201549.1|201252.1|201575.6|201278.6|201546.1|201249.1|5
1632173880000|2021-09-20 21:38:00|201546.4|201249.4|201541.5|201244.5|201547.1|201250.1|201529.9|201232.9|5
1632173890000|2021-09-20 21:38:10|201542.8|201245.8|201557.2|201260.2|201557.2|201260.2|201542.6|201245.6|5
1632173900000|2021-09-20 21:38:20|201537.7|201240.7|201562.7|201265.7|201562.7|201265.7|201537.7|201240.7|4
1632173910000|2021-09-20 21:38:30|201562.5|201265.5|201566.6|201269.6|201567.6|201270.6|201532|201235|6
1632173920000|2021-09-20 21:38:40|201565.4|201268.4|201577.7|201280.7|201585.2|201288.2|201565.4|201268.4|7
1632173930000|2021-09-20 21:38:50|201566.2|201269.2|201560.7|201263.7|201578.6|201281.6|201560.7|201263.7|8
1632173940000|2021-09-20 21:39:00|201560.6|201263.6|201557.1|201260.1|201560.6|201263.6|201546.8|201249.8|7
1632173950000|2021-09-20 21:39:10|201558.3|201261.3|201555|201258|201558.3|201261.3|201549.7|201252.7|3
1632173960000|2021-09-20 21:39:20|201557.4|201260.4|201552.7|201255.7|201557.4|201260.4|201552.7|201255.7|2
1632173970000|2021-09-20 21:39:30|201558.1|201261.1|201565.2|201268.2|201565.2|201268.2|201558.1|201261.1|2
1632173980000|2021-09-20 21:39:40|201562.3|201265.3|201589.4|201292.4|201589.4|201292.4|201541|201244|5
1632173990000|2021-09-20 21:39:50|201572.4|201275.4|201551.3|201254.3|201572.4|201275.4|201546.1|201249.1|6
1632174000000|2021-09-20 21:40:00|201556.6|201259.6|201545.3|201248.3|201556.6|201259.6|201545.3|201248.3|2
1632174010000|2021-09-20 21:40:10|201533|201236|201559.9|201262.9|201559.9|201262.9|201533|201236|6
1632174020000|2021-09-20 21:40:20|201564.1|201267.1|201562.3|201265.3|201564.4|201267.4|201562.3|201265.3|3
1632174030000|2021-09-20 21:40:30|201558.1|201261.1|201561.6|201264.6|201565.2|201268.2|201558.1|201261.1|4
1632174040000|2021-09-20 21:40:40|201558.1|201261.1|201564.4|201267.4|201564.4|201267.4|201558.1|201261.1|2
1632174050000|2021-09-20 21:40:50|201561.6|201264.6|201565.2|201268.2|201565.2|201268.2|201560.7|201263.7|3
1632174060000|2021-09-20 21:41:00|201562.3|201265.3|201562.3|201265.3|201565.2|201268.2|201562.3|201265.3|3
1632174080000|2021-09-20 21:41:20|201558.1|201261.1|201562.3|201265.3|201567.2|201270.2|201558.1|201261.1|3
1632174090000|2021-09-20 21:41:30|201566.6|201269.6|201560.5|201263.5|201566.6|201269.6|201560.5|201263.5|4
1632174100000|2021-09-20 21:41:40|201559.3|201262.3|201566.9|201269.9|201566.9|201269.9|201559.3|201262.3|3
1632174110000|2021-09-20 21:41:50|201568.3|201271.3|201560.6|201263.6|201568.3|201271.3|201560.6|201263.6|2
1632174120000|2021-09-20 21:42:00|201558.1|201261.1|201558.1|201261.1|201558.1|201261.1|201558.1|201261.1|1
1632174130000|2021-09-20 21:42:10|201555.9|201258.9|201565|201268|201565.9|201268.9|201555.9|201258.9|4
1632174140000|2021-09-20 21:42:20|201557.7|201260.7|201557.7|201260.7|201557.7|201260.7|201557.7|201260.7|1
1632174150000|2021-09-20 21:42:30|201568.7|201271.7|201563.1|201266.1|201568.7|201271.7|201562.1|201265.1|3
1632174160000|2021-09-20 21:42:40|201562.3|201265.3|201564.2|201267.2|201564.3|201267.3|201559.6|201262.6|5
1632174170000|2021-09-20 21:42:50|201562|201265|201534.2|201237.2|201562|201265|201526.3|201229.3|5
1632174180000|2021-09-20 21:43:00|201539.6|201242.6|201550.6|201253.6|201553.2|201256.2|201539.6|201242.6|6
1632174190000|2021-09-20 21:43:10|201542.2|201245.2|201562.1|201265.1|201562.1|201265.1|201542.2|201245.2|3
1632174200000|2021-09-20 21:43:20|201557.7|201260.7|201557.7|201260.7|201557.7|201260.7|201557.7|201260.7|1
1632174210000|2021-09-20 21:43:30|201522.5|201225.5|201546.9|201249.9|201546.9|201249.9|201522.5|201225.5|5
1632174220000|2021-09-20 21:43:40|201548.5|201251.5|201558.1|201261.1|201558.1|201261.1|201548.5|201251.5|4
1632174230000|2021-09-20 21:43:50|201565.2|201268.2|201565.2|201268.2|201565.2|201268.2|201565.2|201268.2|1
1632174240000|2021-09-20 21:44:00|201563.4|201266.4|201558.1|201261.1|201563.4|201266.4|201558.1|201261.1|2
1632174250000|2021-09-20 21:44:10|201567.2|201270.2|201579.8|201282.8|201589.5|201292.5|201567.2|201270.2|3
1632174260000|2021-09-20 21:44:20|201576.4|201279.4|201563.3|201266.3|201585.5|201288.5|201559.4|201262.4|5
1632174270000|2021-09-20 21:44:30|201590.8|201293.8|201581.9|201284.9|201590.8|201293.8|201573.2|201276.2|6
1632174280000|2021-09-20 21:44:40|201576|201279|201583.5|201286.5|201594.8|201297.8|201565.9|201268.9|6
1632174290000|2021-09-20 21:44:50|201577.8|201280.8|201563.4|201266.4|201577.8|201280.8|201563.4|201266.4|3
1632174300000|2021-09-20 21:45:00|201542.6|201245.6|201547.4|201250.4|201594.9|201297.9|201540.5|201243.5|9
1632174310000|2021-09-20 21:45:10|201576.1|201279.1|201565.7|201268.7|201577|201280|201536.5|201239.5|9
1632174320000|2021-09-20 21:45:20|201522|201225|201551.2|201254.2|201559.4|201262.4|201499.1|201202.1|6
1632174330000|2021-09-20 21:45:30|201549.9|201252.9|201564.9|201267.9|201569.9|201272.9|201542.4|201245.4|6
1632174340000|2021-09-20 21:45:40|201581.2|201284.2|201570.4|201273.4|201581.2|201284.2|201554.7|201257.7|5
1632174350000|2021-09-20 21:45:50|201579.5|201282.5|201570.2|201273.2|201585.6|201288.6|201565.9|201268.9|6
1632174360000|2021-09-20 21:46:00|201559.4|201262.4|201589|201292|201590.8|201293.8|201536.8|201239.8|11
1632174370000|2021-09-20 21:46:10|201570.6|201273.6|201549.2|201252.2|201572.7|201275.7|201520.1|201223.1|10
1632174380000|2021-09-20 21:46:20|201540.4|201243.4|201553|201256|201561.3|201264.3|201538.6|201241.6|6
1632174390000|2021-09-20 21:46:30|201541.7|201244.7|201564.5|201267.5|201564.5|201267.5|201538.9|201241.9|4
1632174400000|2021-09-20 21:46:40|201579.5|201282.5|201610.7|201313.7|201610.7|201313.7|201579.5|201282.5|3
1632174410000|2021-09-20 21:46:50|201597.1|201300.1|201564.3|201267.3|201597.1|201300.1|201553.7|201256.7|3
1632174420000|2021-09-20 21:47:00|201620.4|201323.4|201571.6|201274.6|201620.4|201323.4|201571.6|201274.6|4
1632174430000|2021-09-20 21:47:10|201552.6|201255.6|201558.1|201261.1|201564.3|201267.3|201552.6|201255.6|4
1632174440000|2021-09-20 21:47:20|201534.4|201237.4|201560.2|201263.2|201614.7|201317.7|201534.4|201237.4|8
1632174450000|2021-09-20 21:47:30|201570.8|201273.8|201538.7|201241.7|201570.8|201273.8|201538.7|201241.7|2
1632174460000|2021-09-20 21:47:40|201518.8|201221.8|201572.7|201275.7|201614.6|201317.6|201518.8|201221.8|9
1632174470000|2021-09-20 21:47:50|201574.7|201277.7|201554.5|201257.5|201578.1|201281.1|201535.9|201238.9|5
1632174480000|2021-09-20 21:48:00|201552.2|201255.2|201536.7|201239.7|201556.8|201259.8|201533.7|201236.7|7
1632174490000|2021-09-20 21:48:10|201547.1|201250.1|201583.6|201286.6|201599.2|201302.2|201547.1|201250.1|5
1632174500000|2021-09-20 21:48:20|201562.2|201265.2|201564.2|201267.2|201568.3|201271.3|201562.2|201265.2|4
1632174510000|2021-09-20 21:48:30|201569.3|201272.3|201551|201254|201569.3|201272.3|201551|201254|2
1632174520000|2021-09-20 21:48:40|201563.7|201266.7|201618.5|201321.5|201618.5|201321.5|201532.6|201235.6|4
1632174530000|2021-09-20 21:48:50|201551.8|201254.8|201548.6|201251.6|201559.4|201262.4|201532.8|201235.8|6
1632174540000|2021-09-20 21:49:00|201544.2|201247.2|201543.1|201246.1|201544.2|201247.2|201526.2|201229.2|4
1632174550000|2021-09-20 21:49:10|201545.5|201248.5|201535.1|201238.1|201545.5|201248.5|201528.4|201231.4|4
1632174560000|2021-09-20 21:49:20|201538.8|201241.8|201559.7|201262.7|201562.6|201265.6|201538.8|201241.8|4
1632174570000|2021-09-20 21:49:30|201527.9|201230.9|201546.1|201249.1|201546.1|201249.1|201527.9|201230.9|4
1632174580000|2021-09-20 21:49:40|201544.1|201247.1|201564.1|201267.1|201564.1|201267.1|201527.2|201230.2|5
1632174590000|2021-09-20 21:49:50|201566.5|201269.5|201557.1|201260.1|201566.5|201269.5|201557.1|201260.1|3
1632174600000|2021-09-20 21:50:00|201508.2|201211.2|201537.5|201240.5|201537.5|201240.5|201508.2|201211.2|3
1632174610000|2021-09-20 21:50:10|201537.2|201240.2|201529.2|201232.2|201537.2|201240.2|201518|201221|4
1632174620000|2021-09-20 21:50:20|201537.5|201240.5|201537.5|201240.5|201551.3|201254.3|201509.8|201212.8|4
1632174630000|2021-09-20 21:50:30|201528.1|201231.1|201543.9|201246.9|201543.9|201246.9|201528.1|201231.1|5
1632174640000|2021-09-20 21:50:40|201544|201247|201564.2|201267.2|201579|201282|201544|201247|9
1632174650000|2021-09-20 21:50:50|201563.2|201266.2|201548.1|201251.1|201563.2|201266.2|201525.6|201228.6|5
1632174660000|2021-09-20 21:51:00|201547.4|201250.4|201586.5|201289.5|201597.5|201300.5|201547.4|201250.4|6
1632174670000|2021-09-20 21:51:10|201569.6|201272.6|201575|201278|201575|201278|201548.1|201251.1|7
1632174680000|2021-09-20 21:51:20|201571.6|201274.6|201550.4|201253.4|201573.8|201276.8|201535.7|201238.7|7
1632174690000|2021-09-20 21:51:30|201545.8|201248.8|201526.4|201229.4|201545.8|201248.8|201526.4|201229.4|3
1632174700000|2021-09-20 21:51:40|201535.7|201238.7|201570.2|201273.2|201572.6|201275.6|201535.7|201238.7|8
1632174710000|2021-09-20 21:51:50|201552.2|201255.2|201562.2|201265.2|201562.8|201265.8|201552.2|201255.2|3
1632174720000|2021-09-20 21:52:00|201530.9|201233.9|201529.2|201232.2|201530.9|201233.9|201529.2|201232.2|2
1632174730000|2021-09-20 21:52:10|201527.6|201230.6|201551.3|201254.3|201551.3|201254.3|201527.6|201230.6|3
1632174740000|2021-09-20 21:52:20|201514.5|201217.5|201537.2|201240.2|201537.2|201240.2|201514.5|201217.5|5
1632174750000|2021-09-20 21:52:30|201550.9|201253.9|201554.2|201257.2|201555.3|201258.3|201496|201199|6
1632174760000|2021-09-20 21:52:40|201552.6|201255.6|201523.5|201226.5|201552.6|201255.6|201523.5|201226.5|2
1632174770000|2021-09-20 21:52:50|201532.6|201235.6|201537.2|201240.2|201537.2|201240.2|201532.6|201235.6|2
1632174780000|2021-09-20 21:53:00|201518|201221|201528.9|201231.9|201528.9|201231.9|201518|201221|2
1632174790000|2021-09-20 21:53:10|201550.9|201253.9|201537.2|201240.2|201550.9|201253.9|201496|201199|3
1632174800000|2021-09-20 21:53:20|201550.3|201253.3|201545.6|201248.6|201550.3|201253.3|201545.6|201248.6|2
1632174810000|2021-09-20 21:53:30|201550.6|201253.6|201598.4|201301.4|201609.9|201312.9|201483.6|201186.6|10
1632174820000|2021-09-20 21:53:40|201605.7|201308.7|201593.8|201296.8|201605.7|201308.7|201564.3|201267.3|9
1632174830000|2021-09-20 21:53:50|201580.5|201283.5|201574.4|201277.4|201596.2|201299.2|201574.4|201277.4|7
1632174840000|2021-09-20 21:54:00|201584.5|201287.5|201596.5|201299.5|201603.3|201306.3|201578.8|201281.8|6
1632174850000|2021-09-20 21:54:10|201570.5|201273.5|201600.3|201303.3|201600.3|201303.3|201570.5|201273.5|6
1632174860000|2021-09-20 21:54:20|201614.6|201317.6|201591.5|201294.5|201614.6|201317.6|201574|201277|8
1632174870000|2021-09-20 21:54:30|201603.5|201306.5|201614.5|201317.5|201632.4|201335.4|201585.4|201288.4|6
1632174880000|2021-09-20 21:54:40|201575|201278|201586.8|201289.8|201607.2|201310.2|201573.1|201276.1|6
1632174890000|2021-09-20 21:54:50|201584.4|201287.4|201598.6|201301.6|201608.4|201311.4|201576.9|201279.9|8
1632174900000|2021-09-20 21:55:00|201615.4|201318.4|201585.7|201288.7|201615.4|201318.4|201561.6|201264.6|6
1632174910000|2021-09-20 21:55:10|201573.4|201276.4|201586.1|201289.1|201608.9|201311.9|201573.4|201276.4|6
1632174920000|2021-09-20 21:55:20|201585.3|201288.3|201582.7|201285.7|201594.1|201297.1|201569.2|201272.2|7
1632174930000|2021-09-20 21:55:30|201570.8|201273.8|201563.1|201266.1|201612.2|201315.2|201563.1|201266.1|5
1632174940000|2021-09-20 21:55:40|201598.3|201301.3|201601.6|201304.6|201601.6|201304.6|201580.1|201283.1|4
1632174950000|2021-09-20 21:55:50|201573.6|201276.6|201605.7|201308.7|201605.7|201308.7|201566.4|201269.4|4
1632174960000|2021-09-20 21:56:00|201624|201327|201528.3|201231.3|201624|201327|201443|201146|12
1632174970000|2021-09-20 21:56:10|201520.4|201223.4|201533.3|201236.3|201540.7|201243.7|201505.9|201208.9|14
1632174980000|2021-09-20 21:56:20|201539.6|201242.6|201537|201240|201542.9|201245.9|201537|201240|7
1632174990000|2021-09-20 21:56:30|201540|201243|201549.3|201252.3|201550.3|201253.3|201538.8|201241.8|11
1632175000000|2021-09-20 21:56:40|201547.5|201250.5|201533.9|201236.9|201548.3|201251.3|201522.6|201225.6|5
1632175010000|2021-09-20 21:56:50|201559.4|201262.4|201547.8|201250.8|201559.4|201262.4|201540.2|201243.2|8
1632175020000|2021-09-20 21:57:00|201545.1|201248.1|201541.1|201244.1|201555.6|201258.6|201541.1|201244.1|4
1632175030000|2021-09-20 21:57:10|201553.5|201256.5|201562.1|201265.1|201562.1|201265.1|201549.9|201252.9|6
1632175040000|2021-09-20 21:57:20|201553.8|201256.8|201536.1|201239.1|201554.4|201257.4|201522.8|201225.8|8
1632175050000|2021-09-20 21:57:30|201548.8|201251.8|201554.9|201257.9|201554.9|201257.9|201532.1|201235.1|5
1632175060000|2021-09-20 21:57:40|201547.9|201250.9|201590.3|201293.3|201598.3|201301.3|201547.9|201250.9|4
1632175070000|2021-09-20 21:57:50|201579.4|201282.4|201562.5|201265.5|201579.4|201282.4|201545.9|201248.9|7
1632175080000|2021-09-20 21:58:00|201565.9|201268.9|201561.9|201264.9|201565.9|201268.9|201544.4|201247.4|6
1632175090000|2021-09-20 21:58:10|201555.5|201258.5|201548.4|201251.4|201555.5|201258.5|201531.6|201234.6|11
1632175100000|2021-09-20 21:58:20|201541.3|201244.3|201553.1|201256.1|201553.1|201256.1|201526.8|201229.8|9
1632175110000|2021-09-20 21:58:30|201550|201253|201556.8|201259.8|201556.8|201259.8|201541.3|201244.3|4
1632175120000|2021-09-20 21:58:40|201554.3|201257.3|201557.7|201260.7|201558|201261|201554.3|201257.3|4
1632175130000|2021-09-20 21:58:50|201553.7|201256.7|201546.6|201249.6|201553.7|201256.7|201541.1|201244.1|5
1632175140000|2021-09-20 21:59:00|201544.4|201247.4|201528.5|201231.5|201544.4|201247.4|201516|201219|6
1632175150000|2021-09-20 21:59:10|201524.2|201227.2|201523.6|201226.6|201524.2|201227.2|201523.6|201226.6|2
1632175160000|2021-09-20 21:59:20|201504.7|201207.7|201540|201243|201540.3|201243.3|201504.7|201207.7|6
1632175170000|2021-09-20 21:59:30|201544.1|201247.1|201547.1|201250.1|201549.4|201252.4|201542.5|201245.5|4
1632175180000|2021-09-20 21:59:40|201540.2|201243.2|201542.8|201245.8|201542.8|201245.8|201540.2|201243.2|2
1632175190000|2021-09-20 21:59:50|201540.2|201243.2|201553.6|201256.6|201553.6|201256.6|201533.6|201236.6|6
1632175200000|2021-09-20 22:00:00|201525.6|201228.6|201510|201213|201543.5|201246.5|201498.5|201201.5|34
1632175210000|2021-09-20 22:00:10|201512.4|201215.4|201513.9|201216.9|201514.2|201217.2|201505.4|201208.4|27
1632175220000|2021-09-20 22:00:20|201514.2|201217.2|201509.7|201212.7|201514.2|201217.2|201501.3|201204.3|29
1632175230000|2021-09-20 22:00:30|201511.1|201214.1|201518.4|201221.4|201518.4|201221.4|201506.5|201209.5|11
1632175240000|2021-09-20 22:00:40|201516.7|201219.7|201515.3|201218.3|201516.7|201219.7|201511.5|201214.5|10
1632175250000|2021-09-20 22:00:50|201518.5|201221.5|201522.6|201225.6|201523.7|201226.7|201504.9|201207.9|13
1632175260000|2021-09-20 22:01:00|201520.9|201223.9|201498.7|201201.7|201520.9|201223.9|201481.4|201184.4|27
1632175270000|2021-09-20 22:01:10|201498.9|201201.9|201495|201212.3|201502.1|201215.6|201488.7|201191.7|27
1632175280000|2021-09-20 22:01:20|201494.9|201212.4|201417.3|201267.3|201496.4|201289.2|201414.8|201205.6|32
1632175290000|2021-09-20 22:01:30|201418.4|201268.4|201422.5|201272.5|201426.7|201276.7|201417.6|201267.6|27
1632175300000|2021-09-20 22:01:40|201422.8|201272.8|201419|201269|201423.7|201273.7|201419|201269|17
1632175310000|2021-09-20 22:01:50|201420.6|201270.6|201416.3|201266.3|201426|201276|201410.2|201260.2|24
1632175320000|2021-09-20 22:02:00|201382.3|201232.3|201326.2|201176.2|201382.3|201232.3|201323.9|201173.9|29
1632175330000|2021-09-20 22:02:10|201328|201178|201330|201180|201331.3|201181.3|201325.7|201175.7|21
1632175340000|2021-09-20 22:02:20|201336.3|201186.3|201332.5|201182.5|201337.2|201187.2|201332.5|201182.5|15
1632175350000|2021-09-20 22:02:30|201336.8|201186.8|201339.6|201189.6|201339.6|201189.6|201336.8|201186.8|11
1632175360000|2021-09-20 22:02:40|201339.3|201189.3|201338.7|201188.7|201350.8|201200.8|201333|201183|15
1632175370000|2021-09-20 22:02:50|201340.6|201190.6|201335|201185|201343.9|201193.9|201325.1|201175.1|18
1632175380000|2021-09-20 22:03:00|201336.1|201186.1|201349.4|201199.4|201349.8|201199.8|201336.1|201186.1|20
1632175390000|2021-09-20 22:03:10|201346.3|201196.3|201349.6|201199.6|201351.8|201201.8|201346.2|201196.2|14
1632175400000|2021-09-20 22:03:20|201348.6|201198.6|201357.1|201207.1|201357.2|201207.2|201348.6|201198.6|13
1632175410000|2021-09-20 22:03:30|201359.1|201209.1|201358.7|201208.7|201359.3|201209.3|201358.3|201208.3|10
1632175420000|2021-09-20 22:03:40|201357|201207|201355.2|201205.2|201362.8|201212.8|201351.7|201201.7|12
1632175430000|2021-09-20 22:03:50|201355.6|201205.6|201359.9|201209.9|201367.4|201217.4|201350.5|201200.5|18
1632175440000|2021-09-20 22:04:00|201362.5|201212.5|201358.7|201208.7|201364|201214|201350.9|201200.9|18
1632175450000|2021-09-20 22:04:10|201358.2|201208.2|201359.7|201209.7|201360.7|201210.7|201351|201201|16
1632175460000|2021-09-20 22:04:20|201359.8|201209.8|201367.2|201217.2|201368.3|201218.3|201357.8|201207.8|14
1632175470000|2021-09-20 22:04:30|201366.8|201216.8|201363|201213|201366.8|201216.8|201352.8|201202.8|19
1632175480000|2021-09-20 22:04:40|201349.5|201199.5|201363|201213|201363|201213|201349.5|201199.5|11
1632175490000|2021-09-20 22:04:50|201363.3|201213.3|201366.5|201216.5|201367.5|201217.5|201363.3|201213.3|10
1632175500000|2021-09-20 22:05:00|201366|201216|201363.4|201213.4|201366|201216|201355.9|201205.9|14
1632175510000|2021-09-20 22:05:10|201364.5|201214.5|201360.4|201210.4|201366.3|201216.3|201358.3|201208.3|13
1632175520000|2021-09-20 22:05:20|201360.5|201210.5|201360.3|201210.3|201365.4|201215.4|201359.6|201209.6|12
1632175530000|2021-09-20 22:05:30|201360.7|201210.7|201362|201212|201362.2|201212.2|201355|201205|10
1632175540000|2021-09-20 22:05:40|201373.9|201223.9|201356.9|201206.9|201373.9|201223.9|201356.3|201206.3|10
1632175550000|2021-09-20 22:05:50|201358.2|201208.2|201370|201220|201371.9|201221.9|201358.2|201208.2|10
1632175560000|2021-09-20 22:06:00|201369.1|201219.1|201366.1|201216.1|201370.1|201220.1|201365.9|201215.9|6
1632175570000|2021-09-20 22:06:10|201366|201216|201366.8|201216.8|201366.9|201216.9|201351.1|201201.1|9
1632175580000|2021-09-20 22:06:20|201365.4|201215.4|201360.1|201210.1|201365.4|201215.4|201357.6|201207.6|9
1632175590000|2021-09-20 22:06:30|201359|201209|201369.1|201219.1|201369.2|201219.2|201359|201209|8
1632175600000|2021-09-20 22:06:40|201368.7|201218.7|201370.2|201220.2|201370.4|201220.4|201367.5|201217.5|10
1632175610000|2021-09-20 22:06:50|201369.9|201219.9|201364.9|201214.9|201369.9|201219.9|201364.9|201214.9|8
1632175620000|2021-09-20 22:07:00|201371.5|201221.5|201365.8|201215.8|201371.5|201221.5|201365.8|201215.8|16
1632175630000|2021-09-20 22:07:10|201366.2|201216.2|201362.7|201212.7|201366.2|201216.2|201354.3|201204.3|13
1632175640000|2021-09-20 22:07:20|201363.3|201213.3|201367|201217|201367.3|201217.3|201363.3|201213.3|15
1632175650000|2021-09-20 22:07:30|201366.2|201216.2|201367.6|201217.6|201367.8|201217.8|201366.2|201216.2|12
1632175660000|2021-09-20 22:07:40|201366.9|201216.9|201371.8|201221.8|201371.8|201221.8|201366.6|201216.6|7
1632175670000|2021-09-20 22:07:50|201371.3|201221.3|201372.3|201222.3|201372.3|201222.3|201370.5|201220.5|8
1632175680000|2021-09-20 22:08:00|201372.1|201222.1|201360.4|201210.4|201372.1|201222.1|201360.4|201210.4|13
1632175690000|2021-09-20 22:08:10|201361.9|201211.9|201369.1|201219.1|201369.1|201219.1|201360.2|201210.2|10
1632175700000|2021-09-20 22:08:20|201361.9|201211.9|201366.4|201216.4|201366.4|201216.4|201361.9|201211.9|5
1632175710000|2021-09-20 22:08:30|201365.8|201215.8|201360|201210|201365.8|201215.8|201356.4|201206.4|13
1632175720000|2021-09-20 22:08:40|201360.4|201210.4|201363.9|201213.9|201369.6|201219.6|201355.8|201205.8|7
1632175730000|2021-09-20 22:08:50|201365.6|201215.6|201363.3|201213.3|201367.9|201217.9|201361.9|201211.9|12
1632175740000|2021-09-20 22:09:00|201364.4|201214.4|201362.7|201212.7|201365|201215|201361.3|201211.3|8
1632175750000|2021-09-20 22:09:10|201369.5|201219.5|201375.9|201225.9|201375.9|201225.9|201362.6|201212.6|11
1632175760000|2021-09-20 22:09:20|201375.4|201225.4|201376.3|201226.3|201376.3|201226.3|201373|201223|13
1632175770000|2021-09-20 22:09:30|201373.9|201223.9|201375.4|201225.4|201376.1|201226.1|201372.7|201222.7|16
1632175780000|2021-09-20 22:09:40|201375.3|201225.3|201374.6|201224.6|201375.7|201225.7|201373.9|201223.9|15
1632175790000|2021-09-20 22:09:50|201374.3|201224.3|201373.8|201223.8|201376.4|201226.4|201373.7|201223.7|11
1632175800000|2021-09-20 22:10:00|201373.1|201223.1|201371.1|201221.1|201373.1|201223.1|201370.9|201220.9|6
1632175810000|2021-09-20 22:10:10|201371.2|201221.2|201371.4|201221.4|201376.3|201226.3|201370.6|201220.6|10
1632175820000|2021-09-20 22:10:20|201372.1|201222.1|201374.1|201224.1|201376|201226|201372|201222|12
1632175830000|2021-09-20 22:10:30|201374.4|201224.4|201365.1|201215.1|201374.5|201224.5|201363.1|201213.1|6
1632175840000|2021-09-20 22:10:40|201368.9|201218.9|201370.1|201220.1|201370.2|201220.2|201368|201218|9
1632175850000|2021-09-20 22:10:50|201370.3|201220.3|201376.6|201226.6|201378.2|201228.2|201368.6|201218.6|9
1632175860000|2021-09-20 22:11:00|201376.9|201226.9|201375.6|201225.6|201377.2|201227.2|201375.3|201225.3|11
1632175870000|2021-09-20 22:11:10|201374|201224|201393.5|201243.5|201393.5|201243.5|201373.9|201223.9|13
1632175880000|2021-09-20 22:11:20|201380.7|201230.7|201381|201231|201381|201231|201374|201224|10
1632175890000|2021-09-20 22:11:30|201379.1|201229.1|201376.1|201226.1|201379.1|201229.1|201375.6|201225.6|10
1632175900000|2021-09-20 22:11:40|201375.2|201225.2|201379.1|201229.1|201379.8|201229.8|201374.7|201224.7|10
1632175910000|2021-09-20 22:11:50|201377.9|201227.9|201372.9|201222.9|201377.9|201227.9|201372.9|201222.9|8
1632175920000|2021-09-20 22:12:00|201372.8|201222.8|201382.6|201232.6|201382.6|201232.6|201372.1|201222.1|5
1632175930000|2021-09-20 22:12:10|201376.7|201226.7|201376.6|201226.6|201380.3|201230.3|201375.8|201225.8|8
1632175940000|2021-09-20 22:12:20|201376.9|201226.9|201378.5|201228.5|201382.7|201232.7|201376.8|201226.8|8
1632175950000|2021-09-20 22:12:30|201379|201229|201376.1|201226.1|201380.5|201230.5|201376.1|201226.1|7
1632175960000|2021-09-20 22:12:40|201376.3|201226.3|201372.1|201222.1|201376.3|201226.3|201371.3|201221.3|4
1632175970000|2021-09-20 22:12:50|201372.3|201222.3|201376.3|201226.3|201378.5|201228.5|201370.9|201220.9|6
1632175980000|2021-09-20 22:13:00|201373.4|201223.4|201373.8|201223.8|201377.2|201227.2|201371.1|201221.1|7
1632175990000|2021-09-20 22:13:10|201373.4|201223.4|201372.8|201222.8|201373.6|201223.6|201372.6|201222.6|6
1632176000000|2021-09-20 22:13:20|201373|201223|201374.5|201224.5|201379.7|201229.7|201373|201223|7
1632176010000|2021-09-20 22:13:30|201374.8|201224.8|201371.1|201221.1|201375.3|201225.3|201370.4|201220.4|4
1632176020000|2021-09-20 22:13:40|201371.2|201221.2|201371.4|201221.4|201371.7|201221.7|201371.2|201221.2|5
1632176030000|2021-09-20 22:13:50|201380.2|201230.2|201376.1|201226.1|201380.2|201230.2|201374.8|201224.8|6
1632176040000|2021-09-20 22:14:00|201375.5|201225.5|201371.3|201221.3|201381|201231|201371.3|201221.3|10
1632176050000|2021-09-20 22:14:10|201374.2|201224.2|201370.4|201220.4|201374.2|201224.2|201369.5|201219.5|8
1632176060000|2021-09-20 22:14:20|201370.5|201220.5|201372.6|201222.6|201376.1|201226.1|201370.5|201220.5|7
1632176070000|2021-09-20 22:14:30|201372.7|201222.7|201375.3|201225.3|201375.5|201225.5|201372.7|201222.7|5
1632176080000|2021-09-20 22:14:40|201374|201224|201377.8|201227.8|201380.1|201230.1|201371|201221|8
1632176090000|2021-09-20 22:14:50|201377.4|201227.4|201371|201221|201377.4|201227.4|201371|201221|10
1632176100000|2021-09-20 22:15:00|201370.1|201220.1|201374.9|201224.9|201379.4|201229.4|201370.1|201220.1|9
1632176110000|2021-09-20 22:15:10|201371.2|201221.2|201372.6|201222.6|201373|201223|201371|201221|5
1632176120000|2021-09-20 22:15:20|201373.1|201223.1|201374.3|201224.3|201378.6|201228.6|201373.1|201223.1|6
1632176130000|2021-09-20 22:15:30|201375.6|201225.6|201372.7|201222.7|201375.6|201225.6|201371.6|201221.6|5
1632176140000|2021-09-20 22:15:40|201372.8|201222.8|201376|201226|201378.4|201228.4|201372.2|201222.2|6
1632176150000|2021-09-20 22:15:50|201375.4|201225.4|201370.8|201220.8|201376.3|201226.3|201367.9|201217.9|5
1632176160000|2021-09-20 22:16:00|201372.2|201222.2|201374.3|201224.3|201376.4|201226.4|201367.6|201217.6|4
1632176170000|2021-09-20 22:16:10|201371.1|201221.1|201364|201214|201371.7|201221.7|201363.1|201213.1|16
1632176180000|2021-09-20 22:16:20|201364.1|201214.1|201368|201218|201368.5|201218.5|201362.4|201212.4|12
1632176190000|2021-09-20 22:16:30|201368.2|201218.2|201369.6|201219.6|201374.8|201224.8|201368.2|201218.2|7
1632176200000|2021-09-20 22:16:40|201369.8|201219.8|201363.9|201213.9|201369.8|201219.8|201363.9|201213.9|11
1632176210000|2021-09-20 22:16:50|201360|201210|201354.7|201204.7|201362.1|201212.1|201351.3|201201.3|9
1632176220000|2021-09-20 22:17:00|201364.7|201214.7|201363.7|201213.7|201364.7|201214.7|201359.3|201209.3|10
1632176230000|2021-09-20 22:17:10|201362.9|201212.9|201375.4|201225.4|201375.4|201225.4|201362.9|201212.9|12
1632176240000|2021-09-20 22:17:20|201375.3|201225.3|201374.1|201224.1|201376.1|201226.1|201374.1|201224.1|8
1632176250000|2021-09-20 22:17:30|201373.7|201223.7|201378.5|201228.5|201379.2|201229.2|201373.7|201223.7|7
1632176260000|2021-09-20 22:17:40|201375.8|201225.8|201374.7|201224.7|201375.9|201225.9|201374.5|201224.5|8
1632176270000|2021-09-20 22:17:50|201375.1|201225.1|201374.8|201224.8|201375.1|201225.1|201374.6|201224.6|6
1632176280000|2021-09-20 22:18:00|201378.3|201228.3|201374.6|201224.6|201378.3|201228.3|201372.9|201222.9|15
1632176290000|2021-09-20 22:18:10|201374.5|201224.5|201380.5|201230.5|201382|201232|201374.5|201224.5|17
1632176300000|2021-09-20 22:18:20|201381.1|201231.1|201379.3|201229.3|201381.1|201231.1|201379.3|201229.3|9
1632176310000|2021-09-20 22:18:30|201377.8|201227.8|201379.8|201229.8|201381.7|201231.7|201377.5|201227.5|10
1632176320000|2021-09-20 22:18:40|201377.9|201227.9|201371.5|201221.5|201377.9|201227.9|201370|201220|11
1632176330000|2021-09-20 22:18:50|201372.4|201222.4|201373.3|201223.3|201373.7|201223.7|201372.4|201222.4|5
1632176340000|2021-09-20 22:19:00|201373.9|201223.9|201374.2|201224.2|201378.6|201228.6|201373.9|201223.9|6
1632176350000|2021-09-20 22:19:10|201373.9|201223.9|201373.7|201223.7|201374.2|201224.2|201373.7|201223.7|5
1632176360000|2021-09-20 22:19:20|201373.8|201223.8|201374.1|201224.1|201374.5|201224.5|201373.4|201223.4|10
1632176370000|2021-09-20 22:19:30|201379.2|201229.2|201374.1|201224.1|201381|201231|201374.1|201224.1|8
1632176380000|2021-09-20 22:19:40|201372.1|201222.1|201373.2|201223.2|201373.2|201223.2|201368.4|201218.4|5
1632176390000|2021-09-20 22:19:50|201373.3|201223.3|201372.1|201222.1|201373.3|201223.3|201364.3|201214.3|9
1632176400000|2021-09-20 22:20:00|201376.2|201226.2|201375.4|201225.4|201377.2|201227.2|201375.1|201225.1|13
1632176410000|2021-09-20 22:20:10|201375.3|201225.3|201375.6|201225.6|201376.9|201226.9|201375.3|201225.3|7
1632176420000|2021-09-20 22:20:20|201375.5|201225.5|201373.5|201223.5|201375.5|201225.5|201371.2|201221.2|8
1632176430000|2021-09-20 22:20:30|201373.4|201223.4|201375.6|201225.6|201377.9|201227.9|201373.3|201223.3|7
1632176440000|2021-09-20 22:20:40|201375.3|201225.3|201370.4|201220.4|201375.3|201225.3|201365.1|201215.1|8
1632176450000|2021-09-20 22:20:50|201373.1|201223.1|201377.7|201227.7|201377.7|201227.7|201372.9|201222.9|10
1632176460000|2021-09-20 22:21:00|201374.2|201224.2|201379.3|201229.3|201379.3|201229.3|201374.2|201224.2|7
1632176470000|2021-09-20 22:21:10|201378.2|201228.2|201365.2|201215.2|201378.8|201228.8|201364.6|201214.6|12
1632176480000|2021-09-20 22:21:20|201365.4|201215.4|201359.2|201209.2|201367.2|201217.2|201357.2|201207.2|10
1632176490000|2021-09-20 22:21:30|201360.1|201210.1|201365.4|201215.4|201367.2|201217.2|201359.8|201209.8|10
1632176500000|2021-09-20 22:21:40|201365.3|201215.3|201363|201213|201368.6|201218.6|201362.7|201212.7|8
1632176510000|2021-09-20 22:21:50|201364.1|201214.1|201365.8|201215.8|201372.9|201222.9|201364.1|201214.1|10
1632176520000|2021-09-20 22:22:00|201365.3|201215.3|201364.5|201214.5|201366|201216|201364.5|201214.5|9
1632176530000|2021-09-20 22:22:10|201365.1|201215.1|201358.2|201208.2|201370.6|201220.6|201357.5|201207.5|10
1632176540000|2021-09-20 22:22:20|201358.3|201208.3|201355.8|201205.8|201359.3|201209.3|201355.8|201205.8|6
1632176550000|2021-09-20 22:22:30|201357|201207|201360.3|201210.3|201362.8|201212.8|201355.7|201205.7|8
1632176560000|2021-09-20 22:22:40|201360.7|201210.7|201365|201215|201365|201215|201360.7|201210.7|9
1632176570000|2021-09-20 22:22:50|201365.5|201215.5|201368.5|201218.5|201371.1|201221.1|201365.5|201215.5|7
1632176580000|2021-09-20 22:23:00|201367.7|201217.7|201367.1|201217.1|201367.7|201217.7|201366.8|201216.8|8
1632176590000|2021-09-20 22:23:10|201370.7|201220.7|201373.6|201223.6|201373.6|201223.6|201361.5|201211.5|17
1632176600000|2021-09-20 22:23:20|201373.8|201223.8|201377.3|201227.3|201377.6|201227.6|201367.8|201217.8|14
1632176610000|2021-09-20 22:23:30|201376.2|201226.2|201375.5|201225.5|201376.2|201226.2|201375.5|201225.5|5
1632176620000|2021-09-20 22:23:40|201375.9|201225.9|201376.7|201226.7|201377.8|201227.8|201375.7|201225.7|12
1632176630000|2021-09-20 22:23:50|201377|201227|201374.8|201224.8|201377|201227|201374.3|201224.3|11
1632176640000|2021-09-20 22:24:00|201374.6|201224.6|201376.6|201226.6|201379.8|201229.8|201371.7|201221.7|11
1632176650000|2021-09-20 22:24:10|201376.5|201226.5|201365.4|201215.4|201377.6|201227.6|201350.7|201200.7|13
1632176660000|2021-09-20 22:24:20|201365|201215|201365.4|201215.4|201370|201220|201364.5|201214.5|9
1632176670000|2021-09-20 22:24:30|201366.3|201216.3|201365.8|201215.8|201366.7|201216.7|201365.6|201215.6|8
1632176680000|2021-09-20 22:24:40|201365.9|201215.9|201368.5|201218.5|201369.2|201219.2|201365.9|201215.9|4
1632176690000|2021-09-20 22:24:50|201365.8|201215.8|201364.3|201214.3|201366.7|201216.7|201364.3|201214.3|8
1632176700000|2021-09-20 22:25:00|201364.7|201214.7|201361.9|201211.9|201364.9|201214.9|201361.9|201211.9|7
1632176710000|2021-09-20 22:25:10|201362.4|201212.4|201373.7|201223.7|201374.4|201224.4|201362.4|201212.4|14
1632176720000|2021-09-20 22:25:20|201373.8|201223.8|201376.2|201226.2|201376.2|201226.2|201371.9|201221.9|11
1632176730000|2021-09-20 22:25:30|201375.2|201225.2|201372.8|201222.8|201375.2|201225.2|201372.8|201222.8|10
1632176740000|2021-09-20 22:25:40|201372.6|201222.6|201376|201226|201377.9|201227.9|201372.1|201222.1|10
1632176750000|2021-09-20 22:25:50|201374|201224|201375.7|201225.7|201378.6|201228.6|201374|201224|8
1632176760000|2021-09-20 22:26:00|201379.1|201229.1|201372.8|201222.8|201379.1|201229.1|201372.3|201222.3|8
1632176770000|2021-09-20 22:26:10|201373.7|201223.7|201370.8|201220.8|201406.9|201256.9|201362.5|201212.5|24
1632176780000|2021-09-20 22:26:20|201371.4|201221.4|201379.1|201229.1|201380|201230|201370.1|201220.1|14
1632176790000|2021-09-20 22:26:30|201379.2|201229.2|201377.8|201227.8|201379.3|201229.3|201377.8|201227.8|8
1632176800000|2021-09-20 22:26:40|201377.9|201227.9|201371.5|201221.5|201382|201232|201371.5|201221.5|16
1632176810000|2021-09-20 22:26:50|201370.6|201220.6|201358.4|201208.4|201370.6|201220.6|201357.4|201207.4|16
1632176820000|2021-09-20 22:27:00|201350.8|201200.8|201379.6|201229.6|201381|201231|201350.8|201200.8|12
1632176830000|2021-09-20 22:27:10|201380|201230|201373.9|201223.9|201381.4|201231.4|201370.9|201220.9|15
1632176840000|2021-09-20 22:27:20|201374.8|201224.8|201376.4|201226.4|201377.3|201227.3|201374.8|201224.8|12
1632176850000|2021-09-20 22:27:30|201376.5|201226.5|201381.5|201231.5|201383.5|201233.5|201376.5|201226.5|13
1632176860000|2021-09-20 22:27:40|201381.4|201231.4|201379.7|201229.7|201382.1|201232.1|201379.7|201229.7|10
1632176870000|2021-09-20 22:27:50|201379.5|201229.5|201370.7|201220.7|201380.7|201230.7|201370.7|201220.7|14
1632176880000|2021-09-20 22:28:00|201370.8|201220.8|201376.3|201226.3|201377.5|201227.5|201370.8|201220.8|14
1632176890000|2021-09-20 22:28:10|201375.6|201225.6|201373.9|201223.9|201376.1|201226.1|201366.5|201216.5|17
1632176900000|2021-09-20 22:28:20|201373|201223|201380.6|201230.6|201382.3|201232.3|201373|201223|10
1632176910000|2021-09-20 22:28:30|201378.7|201228.7|201367.6|201217.6|201379|201229|201356.1|201206.1|21
1632176920000|2021-09-20 22:28:40|201368.8|201218.8|201377|201227|201377.5|201227.5|201355.5|201205.5|17
1632176930000|2021-09-20 22:28:50|201377.8|201227.8|201360.4|201210.4|201380|201230|201358.1|201208.1|16
1632176940000|2021-09-20 22:29:00|201360.6|201210.6|201370|201220|201371.2|201221.2|201360.3|201210.3|17
1632176950000|2021-09-20 22:29:10|201370.2|201220.2|201370.7|201220.7|201371|201221|201369.7|201219.7|11
1632176960000|2021-09-20 22:29:20|201370.3|201220.3|201369.8|201219.8|201370.3|201220.3|201369.8|201219.8|9
1632176970000|2021-09-20 22:29:30|201368.2|201218.2|201367.2|201217.2|201368.2|201218.2|201366.4|201216.4|7
1632176980000|2021-09-20 22:29:40|201369.5|201219.5|201370|201220|201370.2|201220.2|201363.6|201213.6|11
1632176990000|2021-09-20 22:29:50|201368.7|201218.7|201365.5|201215.5|201370|201220|201364.5|201214.5|17
1632177000000|2021-09-20 22:30:00|201367.5|201217.5|201379.3|201229.3|201379.4|201229.4|201367.3|201217.3|22
1632177010000|2021-09-20 22:30:10|201380.3|201230.3|201377.7|201227.7|201380.4|201230.4|201368.5|201218.5|21
1632177020000|2021-09-20 22:30:20|201377.2|201227.2|201382.7|201232.7|201383.8|201233.8|201373.7|201223.7|26
1632177030000|2021-09-20 22:30:30|201383.2|201233.2|201382.9|201232.9|201383.2|201233.2|201380.6|201230.6|23
1632177040000|2021-09-20 22:30:40|201382.5|201232.5|201375.3|201225.3|201383.5|201233.5|201360.9|201210.9|12
1632177050000|2021-09-20 22:30:50|201373.6|201223.6|201376.8|201226.8|201377|201227|201360.8|201210.8|18
1632177060000|2021-09-20 22:31:00|201370|201220|201381.2|201231.2|201381.8|201231.8|201367|201217|15
1632177070000|2021-09-20 22:31:10|201381|201231|201362.2|201212.2|201382|201232|201357.3|201207.3|21
1632177080000|2021-09-20 22:31:20|201362.1|201212.1|201369.2|201219.2|201370.4|201220.4|201358.9|201208.9|20
1632177090000|2021-09-20 22:31:30|201369|201219|201351.3|201201.3|201371.3|201221.3|201350.7|201200.7|24
1632177100000|2021-09-20 22:31:40|201351.5|201201.5|201352.7|201202.7|201355.2|201205.2|201351.5|201201.5|12
1632177110000|2021-09-20 22:31:50|201352|201202|201352.6|201202.6|201362.6|201212.6|201350.1|201200.1|17
1632177120000|2021-09-20 22:32:00|201352.7|201202.7|201356.7|201206.7|201368.7|201218.7|201352.6|201202.6|19
1632177130000|2021-09-20 22:32:10|201357.3|201207.3|201361.7|201211.7|201361.9|201211.9|201357|201207|10
1632177140000|2021-09-20 22:32:20|201360.4|201210.4|201367.9|201217.9|201368.1|201218.1|201355.2|201205.2|13
1632177150000|2021-09-20 22:32:30|201367.8|201217.8|201364.5|201214.5|201368.2|201218.2|201353.3|201203.3|26
1632177160000|2021-09-20 22:32:40|201364.4|201214.4|201364.6|201214.6|201365.5|201215.5|201363.9|201213.9|14
1632177170000|2021-09-20 22:32:50|201364.3|201214.3|201365|201215|201365.6|201215.6|201363.2|201213.2|12
1632177180000|2021-09-20 22:33:00|201366.4|201216.4|201368.5|201218.5|201368.5|201218.5|201365.5|201215.5|9
1632177190000|2021-09-20 22:33:10|201368.3|201218.3|201365.2|201215.2|201368.3|201218.3|201362.9|201212.9|9
1632177200000|2021-09-20 22:33:20|201365.9|201215.9|201363.3|201213.3|201366.5|201216.5|201358.8|201208.8|11
1632177210000|2021-09-20 22:33:30|201363.2|201213.2|201364.1|201214.1|201366|201216|201361.6|201211.6|17
1632177220000|2021-09-20 22:33:40|201363.9|201213.9|201344.8|201194.8|201371.5|201221.5|201334.7|201184.7|21
1632177230000|2021-09-20 22:33:50|201340|201190|201339.1|201189.1|201342.4|201192.4|201336.3|201186.3|26
1632177240000|2021-09-20 22:34:00|201339.2|201189.2|201341.1|201191.1|201342.3|201192.3|201338.2|201188.2|14
1632177250000|2021-09-20 22:34:10|201341.5|201191.5|201348.9|201198.9|201348.9|201198.9|201341|201191|11
1632177260000|2021-09-20 22:34:20|201348.5|201198.5|201372.9|201222.9|201372.9|201222.9|201348.5|201198.5|15
1632177270000|2021-09-20 22:34:30|201372|201222|201360|201210|201374.6|201224.6|201359.9|201209.9|20
1632177280000|2021-09-20 22:34:40|201360.9|201210.9|201358.2|201208.2|201361.6|201211.6|201356|201206|12
1632177290000|2021-09-20 22:34:50|201359|201209|201361.7|201211.7|201361.7|201211.7|201357.6|201207.6|10
1632177300000|2021-09-20 22:35:00|201360|201210|201362.9|201212.9|201362.9|201212.9|201355.4|201205.4|11
1632177310000|2021-09-20 22:35:10|201363.2|201213.2|201369.1|201219.1|201369.1|201219.1|201361.2|201211.2|7
1632177320000|2021-09-20 22:35:20|201368.5|201218.5|201369.1|201219.1|201374.7|201224.7|201367|201217|9
1632177330000|2021-09-20 22:35:30|201373.6|201223.6|201373.4|201223.4|201373.6|201223.6|201363.2|201213.2|15
1632177340000|2021-09-20 22:35:40|201373.3|201223.3|201366.4|201216.4|201373.3|201223.3|201353.5|201203.5|25
1632177350000|2021-09-20 22:35:50|201365.8|201215.8|201366.7|201216.7|201368|201218|201365.6|201215.6|20
1632177360000|2021-09-20 22:36:00|201366.9|201216.9|201364.7|201214.7|201368|201218|201364.5|201214.5|19
1632177370000|2021-09-20 22:36:10|201365.2|201215.2|201374.7|201224.7|201374.7|201224.7|201365.2|201215.2|10
1632177380000|2021-09-20 22:36:20|201373.8|201223.8|201373.6|201223.6|201374.9|201224.9|201370.1|201220.1|17
1632177390000|2021-09-20 22:36:30|201372.9|201222.9|201374.5|201224.5|201377.7|201227.7|201370.5|201220.5|16
1632177400000|2021-09-20 22:36:40|201372.1|201222.1|201371.8|201221.8|201374.3|201224.3|201366.3|201216.3|15
1632177410000|2021-09-20 22:36:50|201371.7|201221.7|201372.4|201222.4|201374.1|201224.1|201369.2|201219.2|15
1632177420000|2021-09-20 22:37:00|201372.6|201222.6|201383|201233|201388.3|201238.3|201367.8|201217.8|17
1632177430000|2021-09-20 22:37:10|201382.6|201232.6|201366.6|201216.6|201384.1|201234.1|201353.2|201203.2|19
1632177440000|2021-09-20 22:37:20|201366.4|201216.4|201360|201210|201369.9|201219.9|201360|201210|17
1632177450000|2021-09-20 22:37:30|201358.9|201208.9|201357.5|201207.5|201359.2|201209.2|201355|201205|14
1632177460000|2021-09-20 22:37:40|201358.5|201208.5|201371.1|201221.1|201372.1|201222.1|201358.5|201208.5|15
1632177470000|2021-09-20 22:37:50|201371.8|201221.8|201376.5|201226.5|201377|201227|201371.8|201221.8|12
1632177480000|2021-09-20 22:38:00|201376|201226|201376|201226|201376.7|201226.7|201375.4|201225.4|7
1632177490000|2021-09-20 22:38:10|201374.1|201224.1|201374.8|201224.8|201374.8|201224.8|201371.7|201221.7|12
1632177500000|2021-09-20 22:38:20|201374.7|201224.7|201375.5|201225.5|201378.9|201228.9|201374.1|201224.1|14
1632177510000|2021-09-20 22:38:30|201376.3|201226.3|201374.2|201224.2|201377.1|201227.1|201373.7|201223.7|11
1632177520000|2021-09-20 22:38:40|201376.3|201226.3|201382.7|201232.7|201384.3|201234.3|201376.3|201226.3|6
1632177530000|2021-09-20 22:38:50|201381.2|201231.2|201382.4|201232.4|201382.8|201232.8|201375.5|201225.5|12
1632177540000|2021-09-20 22:39:00|201382.1|201232.1|201376.2|201226.2|201382.3|201232.3|201374.7|201224.7|9
1632177550000|2021-09-20 22:39:10|201371.7|201221.7|201358.6|201208.6|201371.7|201221.7|201353.3|201203.3|16
1632177560000|2021-09-20 22:39:20|201362|201212|201364.1|201214.1|201364.1|201214.1|201360.5|201210.5|13
1632177570000|2021-09-20 22:39:30|201362.9|201212.9|201363.1|201213.1|201363.7|201213.7|201362.2|201212.2|11
1632177580000|2021-09-20 22:39:40|201367|201217|201366.7|201216.7|201369.7|201219.7|201366.7|201216.7|8
1632177590000|2021-09-20 22:39:50|201367.2|201217.2|201367.2|201217.2|201373.5|201223.5|201367.2|201217.2|4
1632177600000|2021-09-20 22:40:00|201368.3|201218.3|201360.7|201210.7|201369.7|201219.7|201360.1|201210.1|12
1632177610000|2021-09-20 22:40:10|201359.6|201209.6|201366.6|201216.6|201371.2|201221.2|201358|201208|16
1632177620000|2021-09-20 22:40:20|201368.9|201218.9|201366.7|201216.7|201368.9|201218.9|201359.4|201209.4|15
1632177630000|2021-09-20 22:40:30|201366.3|201216.3|201370.5|201220.5|201371|201221|201366.3|201216.3|4
1632177640000|2021-09-20 22:40:40|201369.9|201219.9|201366.6|201216.6|201375.2|201225.2|201366.6|201216.6|10
1632177650000|2021-09-20 22:40:50|201374.7|201224.7|201376.4|201226.4|201380.1|201230.1|201370.7|201220.7|15
1632177660000|2021-09-20 22:41:00|201366.7|201216.7|201361.1|201211.1|201384.1|201234.1|201359.2|201209.2|16
1632177670000|2021-09-20 22:41:10|201360.4|201210.4|201363.4|201213.4|201365.1|201215.1|201360.4|201210.4|10
1632177680000|2021-09-20 22:41:20|201362.8|201212.8|201361.8|201211.8|201363.7|201213.7|201361.8|201211.8|10
1632177690000|2021-09-20 22:41:30|201362.3|201212.3|201350.5|201200.5|201367.7|201217.7|201347.9|201197.9|15
1632177700000|2021-09-20 22:41:40|201352.8|201202.8|201351.4|201201.4|201356.3|201206.3|201350.6|201200.6|11
1632177710000|2021-09-20 22:41:50|201351.5|201201.5|201352.7|201202.7|201354.9|201204.9|201351.5|201201.5|9
1632177720000|2021-09-20 22:42:00|201354.4|201204.4|201358.9|201208.9|201360.3|201210.3|201354.4|201204.4|5
1632177730000|2021-09-20 22:42:10|201358.5|201208.5|201359.4|201209.4|201359.8|201209.8|201358.5|201208.5|5
1632177740000|2021-09-20 22:42:20|201358.6|201208.6|201352.7|201202.7|201359.4|201209.4|201352.7|201202.7|9
1632177750000|2021-09-20 22:42:30|201353.3|201203.3|201349.9|201199.9|201354.4|201204.4|201345.4|201195.4|15
1632177760000|2021-09-20 22:42:40|201350.7|201200.7|201350.6|201200.6|201351.2|201201.2|201350.6|201200.6|4
1632177770000|2021-09-20 22:42:50|201350.5|201200.5|201357.4|201207.4|201357.8|201207.8|201350|201200|9
1632177780000|2021-09-20 22:43:00|201357.1|201207.1|201360.7|201210.7|201360.7|201210.7|201356|201206|11
1632177790000|2021-09-20 22:43:10|201358.8|201208.8|201358.7|201208.7|201358.8|201208.8|201355.7|201205.7|8
1632177800000|2021-09-20 22:43:20|201358|201208|201354.6|201204.6|201359.1|201209.1|201354.2|201204.2|10
1632177810000|2021-09-20 22:43:30|201354.1|201204.1|201353.5|201203.5|201354.1|201204.1|201349.8|201199.8|7
1632177820000|2021-09-20 22:43:40|201353.9|201203.9|201350.1|201200.1|201354.1|201204.1|201348.8|201198.8|7
1632177830000|2021-09-20 22:43:50|201350.4|201200.4|201359.4|201209.4|201362.3|201212.3|201348.5|201198.5|7
1632177840000|2021-09-20 22:44:00|201359.9|201209.9|201355|201205|201364.9|201214.9|201348.8|201198.8|11
1632177850000|2021-09-20 22:44:10|201357.3|201207.3|201371.2|201221.2|201371.2|201221.2|201339.5|201189.5|22
1632177860000|2021-09-20 22:44:20|201370.5|201220.5|201378.9|201228.9|201384.2|201234.2|201368.5|201218.5|19
1632177870000|2021-09-20 22:44:30|201378.1|201228.1|201379.8|201229.8|201380.4|201230.4|201378.1|201228.1|11
1632177880000|2021-09-20 22:44:40|201379.2|201229.2|201379.8|201229.8|201380.3|201230.3|201378.6|201228.6|8
1632177890000|2021-09-20 22:44:50|201383.3|201233.3|201386.2|201236.2|201386.2|201236.2|201380.8|201230.8|7
1632177900000|2021-09-20 22:45:00|201391.3|201241.3|201384.2|201234.2|201391.3|201241.3|201382.9|201232.9|11
1632177910000|2021-09-20 22:45:10|201384.5|201234.5|201383.5|201233.5|201384.6|201234.6|201383.5|201233.5|7
1632177920000|2021-09-20 22:45:20|201384.6|201234.6|201384|201234|201384.6|201234.6|201376.9|201226.9|10
1632177930000|2021-09-20 22:45:30|201369.5|201219.5|201379.1|201229.1|201390.2|201240.2|201369.5|201219.5|8
1632177940000|2021-09-20 22:45:40|201373.3|201223.3|201383.1|201233.1|201385.6|201235.6|201373.3|201223.3|16
1632177950000|2021-09-20 22:45:50|201383.3|201233.3|201385.1|201235.1|201387|201237|201383.3|201233.3|6
1632177960000|2021-09-20 22:46:00|201384.4|201234.4|201388.9|201238.9|201390.3|201240.3|201371.3|201221.3|14
1632177970000|2021-09-20 22:46:10|201372.6|201222.6|201381.6|201231.6|201384.7|201234.7|201372.6|201222.6|12
1632177980000|2021-09-20 22:46:20|201381.8|201231.8|201381.2|201231.2|201384.7|201234.7|201380.7|201230.7|10
1632177990000|2021-09-20 22:46:30|201382|201232|201383.5|201233.5|201387.2|201237.2|201373.6|201223.6|15
1632178000000|2021-09-20 22:46:40|201386.2|201236.2|201385.6|201235.6|201390.3|201240.3|201373.5|201223.5|16
1632178010000|2021-09-20 22:46:50|201383.8|201233.8|201382.5|201232.5|201388.8|201238.8|201382.5|201232.5|6
1632178020000|2021-09-20 22:47:00|201373.7|201223.7|201378.6|201228.6|201378.6|201228.6|201373|201223|14
1632178030000|2021-09-20 22:47:10|201378.8|201228.8|201371.9|201221.9|201378.8|201228.8|201370.3|201220.3|19
1632178040000|2021-09-20 22:47:20|201371.7|201221.7|201374.5|201224.5|201374.5|201224.5|201369.3|201219.3|15
1632178050000|2021-09-20 22:47:30|201368.3|201218.3|201380.5|201230.5|201380.7|201230.7|201368.3|201218.3|10
1632178060000|2021-09-20 22:47:40|201376.2|201226.2|201379.3|201229.3|201379.4|201229.4|201373.5|201223.5|9
1632178070000|2021-09-20 22:47:50|201379.2|201229.2|201380.1|201230.1|201380.9|201230.9|201379.2|201229.2|5
1632178080000|2021-09-20 22:48:00|201380.9|201230.9|201378.4|201228.4|201385.1|201235.1|201375.3|201225.3|10
1632178090000|2021-09-20 22:48:10|201380.7|201230.7|201385.8|201235.8|201385.8|201235.8|201380.2|201230.2|6
1632178100000|2021-09-20 22:48:20|201385.6|201235.6|201382.1|201232.1|201387|201237|201380.1|201230.1|12
1632178110000|2021-09-20 22:48:30|201375.3|201225.3|201375.1|201225.1|201378.5|201228.5|201373.7|201223.7|10
1632178120000|2021-09-20 22:48:40|201378.3|201228.3|201393.1|201243.1|201398|201248|201375.8|201225.8|18
1632178130000|2021-09-20 22:48:50|201393.4|201243.4|201383.9|201233.9|201393.4|201243.4|201382.5|201232.5|14
1632178140000|2021-09-20 22:49:00|201384.6|201234.6|201386.4|201236.4|201386.4|201236.4|201384.6|201234.6|5
1632178150000|2021-09-20 22:49:10|201384.7|201234.7|201389|201239|201389.2|201239.2|201384.7|201234.7|10
1632178160000|2021-09-20 22:49:20|201390.2|201240.2|201390.3|201240.3|201390.6|201240.6|201388.4|201238.4|9
1632178170000|2021-09-20 22:49:30|201388|201238|201389.9|201239.9|201391.9|201241.9|201388|201238|5
1632178180000|2021-09-20 22:49:40|201386.5|201236.5|201387.8|201237.8|201387.9|201237.9|201386.5|201236.5|5
1632178190000|2021-09-20 22:49:50|201386|201236|201383.9|201233.9|201391.8|201241.8|201382.5|201232.5|6
1632178200000|2021-09-20 22:50:00|201384.9|201234.9|201386|201236|201386|201236|201383.9|201233.9|6
1632178210000|2021-09-20 22:50:10|201388.2|201238.2|201390.9|201240.9|201393.1|201243.1|201386.8|201236.8|11
1632178220000|2021-09-20 22:50:20|201390.8|201240.8|201384.4|201234.4|201391.3|201241.3|201374.9|201224.9|12
1632178230000|2021-09-20 22:50:30|201385.1|201235.1|201378.2|201228.2|201385.1|201235.1|201376.2|201226.2|11
1632178240000|2021-09-20 22:50:40|201379.4|201229.4|201379.6|201229.6|201379.8|201229.8|201378.6|201228.6|9
1632178250000|2021-09-20 22:50:50|201378.3|201228.3|201381.2|201231.2|201382.5|201232.5|201377.7|201227.7|16
1632178260000|2021-09-20 22:51:00|201381.3|201231.3|201387|201237|201387|201237|201380.9|201230.9|7
1632178270000|2021-09-20 22:51:10|201386.5|201236.5|201391.7|201241.7|201393.6|201243.6|201386.5|201236.5|9
1632178280000|2021-09-20 22:51:20|201391.9|201241.9|201378.1|201228.1|201391.9|201241.9|201378.1|201228.1|9
1632178290000|2021-09-20 22:51:30|201378.3|201228.3|201379.1|201229.1|201379.9|201229.9|201374.3|201224.3|9
1632178300000|2021-09-20 22:51:40|201375.7|201225.7|201376.2|201226.2|201379.8|201229.8|201375.7|201225.7|4
1632178310000|2021-09-20 22:51:50|201378.1|201228.1|201388.2|201238.2|201388.2|201238.2|201375|201225|5
1632178320000|2021-09-20 22:52:00|201381.8|201231.8|201384.2|201234.2|201384.8|201234.8|201381.8|201231.8|6
1632178330000|2021-09-20 22:52:10|201386.6|201236.6|201387.1|201237.1|201387.5|201237.5|201386.1|201236.1|8
1632178340000|2021-09-20 22:52:20|201386.6|201236.6|201379.5|201229.5|201386.6|201236.6|201377.9|201227.9|6
1632178350000|2021-09-20 22:52:30|201380|201230|201376.9|201226.9|201380|201230|201371.5|201221.5|7
1632178360000|2021-09-20 22:52:40|201378.4|201228.4|201376.8|201226.8|201378.4|201228.4|201375.3|201225.3|6
1632178370000|2021-09-20 22:52:50|201377.3|201227.3|201389.7|201239.7|201390.6|201240.6|201377.3|201227.3|5
1632178380000|2021-09-20 22:53:00|201382.3|201232.3|201383.6|201233.6|201384.1|201234.1|201382.3|201232.3|4
1632178390000|2021-09-20 22:53:10|201387.5|201237.5|201385.8|201235.8|201387.5|201237.5|201375.7|201225.7|6
1632178400000|2021-09-20 22:53:20|201385.7|201235.7|201382.2|201232.2|201385.7|201235.7|201378.7|201228.7|6
1632178410000|2021-09-20 22:53:30|201380.5|201230.5|201379|201229|201383.7|201233.7|201379|201229|6
1632178420000|2021-09-20 22:53:40|201379.5|201229.5|201385.5|201235.5|201385.5|201235.5|201375|201225|5
1632178430000|2021-09-20 22:53:50|201384.5|201234.5|201387.6|201237.6|201387.6|201237.6|201384.5|201234.5|3
1632178440000|2021-09-20 22:54:00|201382.5|201232.5|201384.5|201234.5|201385.3|201235.3|201382.5|201232.5|5
1632178450000|2021-09-20 22:54:10|201387.5|201237.5|201383.2|201233.2|201387.5|201237.5|201383.2|201233.2|4
1632178460000|2021-09-20 22:54:20|201375.8|201225.8|201384.6|201234.6|201385.5|201235.5|201375.8|201225.8|7
1632178470000|2021-09-20 22:54:30|201356.2|201206.2|201345.1|201195.1|201362.4|201212.4|201344.3|201194.3|22
1632178480000|2021-09-20 22:54:40|201345.8|201195.8|201346.7|201196.7|201350.1|201200.1|201344.7|201194.7|12
1632178490000|2021-09-20 22:54:50|201347.9|201197.9|201348.6|201198.6|201348.6|201198.6|201345.3|201195.3|8
1632178500000|2021-09-20 22:55:00|201349|201199|201376.5|201226.5|201376.5|201226.5|201330.2|201180.2|21
1632178510000|2021-09-20 22:55:10|201381.1|201231.1|201381.9|201231.9|201384.3|201234.3|201374.1|201224.1|17
1632178520000|2021-09-20 22:55:20|201380|201230|201379.9|201229.9|201380.5|201230.5|201376.2|201226.2|10
1632178530000|2021-09-20 22:55:30|201379.7|201229.7|201380.2|201230.2|201380.2|201230.2|201376.9|201226.9|9
1632178540000|2021-09-20 22:55:40|201380|201230|201389.6|201239.6|201389.6|201239.6|201379.5|201229.5|5
1632178550000|2021-09-20 22:55:50|201389.4|201239.4|201382.2|201232.2|201389.4|201239.4|201382.2|201232.2|9
1632178560000|2021-09-20 22:56:00|201381.7|201231.7|201377.3|201227.3|201383.3|201233.3|201374.2|201224.2|9
1632178570000|2021-09-20 22:56:10|201381.9|201231.9|201352.1|201202.1|201381.9|201231.9|201346.3|201196.3|21
1632178580000|2021-09-20 22:56:20|201351.6|201201.6|201352.2|201202.2|201353|201203|201351.5|201201.5|6
1632178590000|2021-09-20 22:56:30|201353.6|201203.6|201349.2|201199.2|201353.6|201203.6|201349|201199|9
1632178600000|2021-09-20 22:56:40|201360.5|201210.5|201349.7|201199.7|201362|201212|201349.7|201199.7|13
1632178610000|2021-09-20 22:56:50|201351.2|201201.2|201356|201206|201356.9|201206.9|201350.6|201200.6|8
1632178620000|2021-09-20 22:57:00|201357.6|201207.6|201354.6|201204.6|201359.2|201209.2|201354.5|201204.5|7
1632178630000|2021-09-20 22:57:10|201356.1|201206.1|201355.2|201205.2|201356.1|201206.1|201334|201184|20
1632178640000|2021-09-20 22:57:20|201354.9|201204.9|201352.9|201202.9|201355.3|201205.3|201351.5|201201.5|16
1632178650000|2021-09-20 22:57:30|201351.6|201201.6|201350.1|201200.1|201353|201203|201349.2|201199.2|16
1632178660000|2021-09-20 22:57:40|201349.9|201199.9|201351.8|201201.8|201352|201202|201349.9|201199.9|9
1632178670000|2021-09-20 22:57:50|201352.4|201202.4|201349.5|201199.5|201352.4|201202.4|201348.2|201198.2|8
1632178680000|2021-09-20 22:58:00|201349|201199|201344.7|201194.7|201352.4|201202.4|201344.7|201194.7|7
1632178690000|2021-09-20 22:58:10|201346.6|201196.6|201352.2|201202.2|201353.2|201203.2|201346.6|201196.6|11
1632178700000|2021-09-20 22:58:20|201351.9|201201.9|201348.1|201198.1|201351.9|201201.9|201343.4|201193.4|9
1632178710000|2021-09-20 22:58:30|201346.7|201196.7|201352.8|201202.8|201352.8|201202.8|201344.2|201194.2|7
1632178720000|2021-09-20 22:58:40|201353.2|201203.2|201351.5|201201.5|201353.2|201203.2|201349.5|201199.5|11
1632178730000|2021-09-20 22:58:50|201352.2|201202.2|201355.7|201205.7|201355.7|201205.7|201352.2|201202.2|7
1632178740000|2021-09-20 22:59:00|201354.5|201204.5|201351.8|201201.8|201356.7|201206.7|201346.2|201196.2|14
1632178750000|2021-09-20 22:59:10|201352.8|201202.8|201353.4|201203.4|201356.5|201206.5|201352.6|201202.6|7
1632178760000|2021-09-20 22:59:20|201349.5|201199.5|201352.6|201202.6|201354.1|201204.1|201349.5|201199.5|6
1632178770000|2021-09-20 22:59:30|201349.9|201199.9|201354.1|201204.1|201355.3|201205.3|201349.9|201199.9|6
1632178780000|2021-09-20 22:59:40|201353.4|201203.4|201350.8|201200.8|201353.4|201203.4|201348.4|201198.4|10
1632178790000|2021-09-20 22:59:50|201350.5|201200.5|201355|201205|201361.7|201211.7|201350.5|201200.5|21
1632178800000|2021-09-20 23:00:00|201372.8|201222.8|201376.4|201226.4|201382.2|201232.2|201364.2|201214.2|22
1632178810000|2021-09-20 23:00:10|201378|201228|201361.1|201211.1|201379.3|201229.3|201360.3|201210.3|20
1632178820000|2021-09-20 23:00:20|201361.5|201211.5|201362.6|201212.6|201364.4|201214.4|201361.5|201211.5|11
1632178830000|2021-09-20 23:00:30|201362.3|201212.3|201353|201203|201362.9|201212.9|201350.9|201200.9|12
1632178840000|2021-09-20 23:00:40|201352.3|201202.3|201355.5|201205.5|201359.6|201209.6|201352.3|201202.3|16
1632178850000|2021-09-20 23:00:50|201354.8|201204.8|201355.5|201205.5|201356.8|201206.8|201354.1|201204.1|12
1632178860000|2021-09-20 23:01:00|201355.4|201205.4|201355.6|201205.6|201355.6|201205.6|201351.5|201201.5|7
1632178870000|2021-09-20 23:01:10|201356|201206|201353.3|201203.3|201358.3|201208.3|201351.4|201201.4|11
1632178880000|2021-09-20 23:01:20|201356.5|201206.5|201354.2|201204.2|201358.1|201208.1|201353.7|201203.7|12
1632178890000|2021-09-20 23:01:30|201354.1|201204.1|201352.1|201202.1|201354.8|201204.8|201352.1|201202.1|9
1632178900000|2021-09-20 23:01:40|201351.9|201201.9|201355.3|201205.3|201355.3|201205.3|201351.9|201201.9|6
1632178910000|2021-09-20 23:01:50|201355.2|201205.2|201353.1|201203.1|201357.4|201207.4|201352.1|201202.1|9
1632178920000|2021-09-20 23:02:00|201357.1|201207.1|201356.1|201206.1|201357.1|201207.1|201354.3|201204.3|7
1632178930000|2021-09-20 23:02:10|201356.6|201206.6|201354.3|201204.3|201356.6|201206.6|201351.2|201201.2|7
1632178940000|2021-09-20 23:02:20|201353.1|201203.1|201353.4|201203.4|201354.8|201204.8|201350.6|201200.6|12
1632178950000|2021-09-20 23:02:30|201353.9|201203.9|201358|201208|201358|201208|201352|201202|7
1632178960000|2021-09-20 23:02:40|201356.6|201206.6|201356|201206|201365.7|201215.7|201337|201187|15
1632178970000|2021-09-20 23:02:50|201358.5|201208.5|201360|201210|201360|201210|201353.7|201203.7|19
1632178980000|2021-09-20 23:03:00|201360.1|201210.1|201360.4|201210.4|201361.1|201211.1|201360|201210|14
1632178990000|2021-09-20 23:03:10|201362.3|201212.3|201360.2|201210.2|201362.3|201212.3|201359|201209|7
1632179000000|2021-09-20 23:03:20|201360|201210|201363.3|201213.3|201365.3|201215.3|201360|201210|11
1632179010000|2021-09-20 23:03:30|201362.9|201212.9|201359|201209|201362.9|201212.9|201359|201209|12
1632179020000|2021-09-20 23:03:40|201358.1|201208.1|201358.1|201208.1|201360.1|201210.1|201355.8|201205.8|8
1632179030000|2021-09-20 23:03:50|201357.4|201207.4|201357.8|201207.8|201357.8|201207.8|201355.1|201205.1|8
1632179040000|2021-09-20 23:04:00|201357.6|201207.6|201358.1|201208.1|201360.4|201210.4|201357.6|201207.6|11
1632179050000|2021-09-20 23:04:10|201357.4|201207.4|201364.6|201214.6|201364.6|201214.6|201355.3|201205.3|16
1632179060000|2021-09-20 23:04:20|201365|201215|201387.1|201237.1|201387.8|201237.8|201362.7|201212.7|16
1632179070000|2021-09-20 23:04:30|201387|201237|201387.8|201237.8|201387.8|201237.8|201372.1|201222.1|25
1632179080000|2021-09-20 23:04:40|201387.1|201237.1|201384.1|201234.1|201387.5|201237.5|201383.8|201233.8|18
1632179090000|2021-09-20 23:04:50|201384.3|201234.3|201382.1|201232.1|201385.9|201235.9|201382.1|201232.1|12
1632179100000|2021-09-20 23:05:00|201385.5|201235.5|201385.7|201235.7|201385.7|201235.7|201383.5|201233.5|8
1632179110000|2021-09-20 23:05:10|201385.5|201235.5|201388.6|201238.6|201390.1|201240.1|201383.6|201233.6|14
1632179120000|2021-09-20 23:05:20|201389.2|201239.2|201382.7|201232.7|201389.3|201239.3|201381.6|201231.6|9
1632179130000|2021-09-20 23:05:30|201383.4|201233.4|201390.4|201240.4|201392.9|201242.9|201382.4|201232.4|18
1632179140000|2021-09-20 23:05:40|201391.6|201241.6|201391.5|201241.5|201392.7|201242.7|201389.7|201239.7|7
1632179150000|2021-09-20 23:05:50|201388.9|201238.9|201392|201242|201392|201242|201388.9|201238.9|8
1632179160000|2021-09-20 23:06:00|201389.9|201239.9|201384.3|201234.3|201390|201240|201379.2|201229.2|19
1632179170000|2021-09-20 23:06:10|201387.9|201237.9|201383.4|201233.4|201388.2|201238.2|201383.4|201233.4|11
1632179180000|2021-09-20 23:06:20|201384.7|201234.7|201385.9|201235.9|201385.9|201235.9|201383.4|201233.4|6
1632179190000|2021-09-20 23:06:30|201386|201236|201378.5|201228.5|201386|201236|201378.5|201228.5|8
1632179200000|2021-09-20 23:06:40|201380.6|201230.6|201386.3|201236.3|201387.5|201237.5|201380.6|201230.6|4
1632179210000|2021-09-20 23:06:50|201384.3|201234.3|201387.6|201237.6|201387.6|201237.6|201382.7|201232.7|8
1632179220000|2021-09-20 23:07:00|201386.4|201236.4|201386.3|201236.3|201387.3|201237.3|201384.2|201234.2|10
1632179230000|2021-09-20 23:07:10|201386.5|201236.5|201404.1|201254.1|201404.6|201254.6|201386.5|201236.5|19
1632179240000|2021-09-20 23:07:20|201404.3|201254.3|201403.7|201253.7|201405|201255|201398.9|201248.9|11
1632179250000|2021-09-20 23:07:30|201403.9|201253.9|201402.9|201252.9|201405.3|201255.3|201401.8|201251.8|10
1632179260000|2021-09-20 23:07:40|201401.9|201251.9|201396.4|201246.4|201401.9|201251.9|201392.7|201242.7|16
1632179270000|2021-09-20 23:07:50|201397.8|201247.8|201382.7|201232.7|201397.8|201247.8|201380.5|201230.5|16
1632179280000|2021-09-20 23:08:00|201383.8|201233.8|201381.7|201231.7|201384.9|201234.9|201380.4|201230.4|17
1632179290000|2021-09-20 23:08:10|201382.2|201232.2|201383.4|201233.4|201383.4|201233.4|201382.2|201232.2|8
1632179300000|2021-09-20 23:08:20|201383.1|201233.1|201382.8|201232.8|201384.9|201234.9|201380.6|201230.6|7
1632179310000|2021-09-20 23:08:30|201383|201233|201380|201230|201383.2|201233.2|201378.9|201228.9|8
1632179320000|2021-09-20 23:08:40|201379.5|201229.5|201378.1|201228.1|201380.2|201230.2|201378.1|201228.1|8
1632179330000|2021-09-20 23:08:50|201378.5|201228.5|201361.8|201211.8|201378.5|201228.5|201358.6|201208.6|20
1632179340000|2021-09-20 23:09:00|201362.5|201212.5|201365.2|201215.2|201366.2|201216.2|201362.5|201212.5|16
1632179350000|2021-09-20 23:09:10|201365.4|201215.4|201373.8|201223.8|201376.8|201226.8|201365.2|201215.2|14
1632179360000|2021-09-20 23:09:20|201374.3|201224.3|201374.5|201224.5|201375.2|201225.2|201374.3|201224.3|8
1632179370000|2021-09-20 23:09:30|201374.4|201224.4|201376.8|201226.8|201377.7|201227.7|201374.4|201224.4|8
1632179380000|2021-09-20 23:09:40|201376.9|201226.9|201376.3|201226.3|201376.9|201226.9|201373.4|201223.4|7
1632179390000|2021-09-20 23:09:50|201376.5|201226.5|201376.9|201226.9|201378.4|201228.4|201375.6|201225.6|9
1632179400000|2021-09-20 23:10:00|201376.1|201226.1|201395.2|201245.2|201399|201249|201376.1|201226.1|18
1632179410000|2021-09-20 23:10:10|201394.1|201244.1|201394.2|201244.2|201401.5|201251.5|201393.8|201243.8|18
1632179420000|2021-09-20 23:10:20|201394.1|201244.1|201392.7|201242.7|201394.3|201244.3|201392.7|201242.7|10
1632179430000|2021-09-20 23:10:30|201396|201246|201387.4|201237.4|201396.2|201246.2|201387.4|201237.4|18
1632179440000|2021-09-20 23:10:40|201387.8|201237.8|201394.2|201244.2|201396.5|201246.5|201386.1|201236.1|13
1632179450000|2021-09-20 23:10:50|201393.7|201243.7|201395|201245|201396.6|201246.6|201392.2|201242.2|16
1632179460000|2021-09-20 23:11:00|201394.7|201244.7|201396.9|201246.9|201397.8|201247.8|201394.6|201244.6|11
1632179470000|2021-09-20 23:11:10|201396|201246|201394.7|201244.7|201397.4|201247.4|201394.7|201244.7|13
1632179480000|2021-09-20 23:11:20|201394.6|201244.6|201395.1|201245.1|201398.8|201248.8|201394.3|201244.3|13
1632179490000|2021-09-20 23:11:30|201395.3|201245.3|201394.4|201244.4|201398|201248|201394.4|201244.4|7
1632179500000|2021-09-20 23:11:40|201394.6|201244.6|201403.5|201253.5|201405.7|201255.7|201393.2|201243.2|13
1632179510000|2021-09-20 23:11:50|201404.7|201254.7|201403.8|201253.8|201405|201255|201402.4|201252.4|9
1632179520000|2021-09-20 23:12:00|201402.8|201252.8|201406.4|201256.4|201406.4|201256.4|201402.8|201252.8|11
1632179530000|2021-09-20 23:12:10|201406.5|201256.5|201404.9|201254.9|201406.5|201256.5|201404.9|201254.9|8
1632179540000|2021-09-20 23:12:20|201404.4|201254.4|201405.1|201255.1|201406|201256|201404.4|201254.4|11
1632179550000|2021-09-20 23:12:30|201405|201255|201405.7|201255.7|201407.7|201257.7|201404.9|201254.9|8
1632179560000|2021-09-20 23:12:40|201405.3|201255.3|201405.6|201255.6|201406|201256|201405.1|201255.1|5
1632179570000|2021-09-20 23:12:50|201406|201256|201406.6|201256.6|201407.5|201257.5|201405.2|201255.2|12
1632179580000|2021-09-20 23:13:00|201406.1|201256.1|201405.3|201255.3|201406.4|201256.4|201405.3|201255.3|11
1632179590000|2021-09-20 23:13:10|201405.5|201255.5|201404.3|201254.3|201407.5|201257.5|201401.1|201251.1|12
1632179600000|2021-09-20 23:13:20|201404.5|201254.5|201403.4|201253.4|201404.6|201254.6|201403.4|201253.4|10
1632179610000|2021-09-20 23:13:30|201404.8|201254.8|201394.6|201244.6|201407.8|201257.8|201394.6|201244.6|15
1632179620000|2021-09-20 23:13:40|201398.2|201248.2|201397.6|201247.6|201398.2|201248.2|201396.2|201246.2|14
1632179630000|2021-09-20 23:13:50|201396.8|201246.8|201397.1|201247.1|201397.4|201247.4|201396.5|201246.5|14
1632179640000|2021-09-20 23:14:00|201396.7|201246.7|201399.6|201249.6|201401.9|201251.9|201396.7|201246.7|16
1632179650000|2021-09-20 23:14:10|201400.2|201250.2|201405.3|201255.3|201405.3|201255.3|201398.2|201248.2|15
1632179660000|2021-09-20 23:14:20|201405.7|201255.7|201402.9|201252.9|201406.1|201256.1|201402.8|201252.8|12
1632179670000|2021-09-20 23:14:30|201403.5|201253.5|201396.4|201246.4|201405|201255|201396.4|201246.4|11
1632179680000|2021-09-20 23:14:40|201396.7|201246.7|201401.8|201251.8|201402|201252|201396.7|201246.7|12
1632179690000|2021-09-20 23:14:50|201401.6|201251.6|201399.9|201249.9|201401.8|201251.8|201394.8|201244.8|14
1632179700000|2021-09-20 23:15:00|201398.2|201248.2|201403|201253|201403|201253|201396.3|201246.3|16
1632179710000|2021-09-20 23:15:10|201401|201251|201403.7|201253.7|201403.7|201253.7|201400.4|201250.4|10
1632179720000|2021-09-20 23:15:20|201404|201254|201386.1|201236.1|201404|201254|201378.5|201228.5|22
1632179730000|2021-09-20 23:15:30|201385.2|201235.2|201390.9|201240.9|201392.7|201242.7|201384.4|201234.4|13
1632179740000|2021-09-20 23:15:40|201390.8|201240.8|201393.9|201243.9|201396.5|201246.5|201390.8|201240.8|18
1632179750000|2021-09-20 23:15:50|201396.3|201246.3|201392|201242|201398.1|201248.1|201388.2|201238.2|20
1632179760000|2021-09-20 23:16:00|201399|201249|201389|201239|201399.3|201249.3|201387.1|201237.1|27
1632179770000|2021-09-20 23:16:10|201388.5|201238.5|201392.9|201242.9|201397.1|201247.1|201388.1|201238.1|12
1632179780000|2021-09-20 23:16:20|201392.3|201242.3|201393.3|201243.3|201393.8|201243.8|201392.3|201242.3|18
1632179790000|2021-09-20 23:16:30|201392.1|201242.1|201391.5|201241.5|201392.1|201242.1|201391.1|201241.1|8
1632179800000|2021-09-20 23:16:40|201392|201242|201396.4|201246.4|201396.4|201246.4|201390.1|201240.1|14
1632179810000|2021-09-20 23:16:50|201394.4|201244.4|201394|201244|201396.1|201246.1|201393.5|201243.5|9
1632179820000|2021-09-20 23:17:00|201388.3|201238.3|201398.2|201248.2|201399.6|201249.6|201388.3|201238.3|17
1632179830000|2021-09-20 23:17:10|201389.4|201239.4|201394.2|201244.2|201394.4|201244.4|201388.2|201238.2|14
1632179840000|2021-09-20 23:17:20|201392.8|201242.8|201391.9|201241.9|201395.2|201245.2|201386.3|201236.3|14
1632179850000|2021-09-20 23:17:30|201394.1|201244.1|201393|201243|201395.1|201245.1|201393|201243|12
1632179860000|2021-09-20 23:17:40|201395.1|201245.1|201390.9|201240.9|201396.1|201246.1|201390.9|201240.9|8
1632179870000|2021-09-20 23:17:50|201391.9|201241.9|201396.2|201246.2|201396.2|201246.2|201391.5|201241.5|12
1632179880000|2021-09-20 23:18:00|201395.4|201245.4|201388.1|201238.1|201397|201247|201388.1|201238.1|16
1632179890000|2021-09-20 23:18:10|201388.7|201238.7|201391.6|201241.6|201393.3|201243.3|201388.4|201238.4|14
1632179900000|2021-09-20 23:18:20|201391.5|201241.5|201391.8|201241.8|201392.3|201242.3|201391.4|201241.4|6
1632179910000|2021-09-20 23:18:30|201390.7|201240.7|201388.1|201238.1|201391.1|201241.1|201388.1|201238.1|8
1632179920000|2021-09-20 23:18:40|201388.2|201238.2|201390.6|201240.6|201393.6|201243.6|201387.1|201237.1|8
1632179930000|2021-09-20 23:18:50|201392.2|201242.2|201389.8|201239.8|201392.7|201242.7|201385.3|201235.3|12
1632179940000|2021-09-20 23:19:00|201389.6|201239.6|201388.4|201238.4|201392.9|201242.9|201387.3|201237.3|13
1632179950000|2021-09-20 23:19:10|201392.9|201242.9|201390.4|201240.4|201392.9|201242.9|201389.9|201239.9|6
1632179960000|2021-09-20 23:19:20|201391.6|201241.6|201383.7|201233.7|201391.6|201241.6|201381.5|201231.5|18
1632179970000|2021-09-20 23:19:30|201383.8|201233.8|201384.6|201234.6|201385|201235|201383|201233|11
1632179980000|2021-09-20 23:19:40|201384.5|201234.5|201385.6|201235.6|201386.8|201236.8|201384.5|201234.5|5
1632179990000|2021-09-20 23:19:50|201385.4|201235.4|201383.1|201233.1|201387.1|201237.1|201382.6|201232.6|10
1632180000000|2021-09-20 23:20:00|201383.2|201233.2|201389.1|201239.1|201393.9|201243.9|201383.2|201233.2|11
1632180010000|2021-09-20 23:20:10|201390|201240|201387|201237|201395.3|201245.3|201386.6|201236.6|11
1632180020000|2021-09-20 23:20:20|201388|201238|201387|201237|201388|201238|201386.7|201236.7|9
1632180030000|2021-09-20 23:20:30|201388.1|201238.1|201396.9|201246.9|201398.6|201248.6|201388.1|201238.1|17
1632180040000|2021-09-20 23:20:40|201397.8|201247.8|201391.6|201241.6|201398.7|201248.7|201391.6|201241.6|12
1632180050000|2021-09-20 23:20:50|201391.7|201241.7|201392.7|201242.7|201396|201246|201391.7|201241.7|11
1632180060000|2021-09-20 23:21:00|201393.3|201243.3|201392|201242|201393.6|201243.6|201390.5|201240.5|11
1632180070000|2021-09-20 23:21:10|201392.4|201242.4|201383.7|201233.7|201392.6|201242.6|201383.7|201233.7|9
1632180080000|2021-09-20 23:21:20|201386.3|201236.3|201401.6|201251.6|201403|201253|201386|201236|17
1632180090000|2021-09-20 23:21:30|201402.2|201252.2|201398.8|201248.8|201403.6|201253.6|201397.6|201247.6|12
1632180100000|2021-09-20 23:21:40|201399.4|201249.4|201400.2|201250.2|201400.2|201250.2|201393.5|201243.5|17
1632180110000|2021-09-20 23:21:50|201398.6|201248.6|201384.6|201234.6|201398.6|201248.6|201383.8|201233.8|16
1632180120000|2021-09-20 23:22:00|201384.1|201234.1|201387.6|201237.6|201391.3|201241.3|201384.1|201234.1|14
1632180130000|2021-09-20 23:22:10|201388.5|201238.5|201385.3|201235.3|201388.5|201238.5|201384.5|201234.5|10
1632180140000|2021-09-20 23:22:20|201386|201236|201389.2|201239.2|201390.1|201240.1|201386|201236|12
1632180150000|2021-09-20 23:22:30|201388.3|201238.3|201389|201239|201390.4|201240.4|201388.3|201238.3|6
1632180160000|2021-09-20 23:22:40|201389.7|201239.7|201388.3|201238.3|201389.7|201239.7|201387.3|201237.3|11
1632180170000|2021-09-20 23:22:50|201389|201239|201388.4|201238.4|201389.1|201239.1|201384.4|201234.4|13
1632180180000|2021-09-20 23:23:00|201388.9|201238.9|201387.7|201237.7|201388.9|201238.9|201387|201237|10
1632180190000|2021-09-20 23:23:10|201388.1|201238.1|201387.4|201237.4|201390.3|201240.3|201386.7|201236.7|14
1632180200000|2021-09-20 23:23:20|201387.3|201237.3|201392.3|201242.3|201395.1|201245.1|201378.6|201228.6|24
1632180210000|2021-09-20 23:23:30|201389.5|201239.5|201388.7|201238.7|201394.4|201244.4|201382.8|201232.8|18
1632180220000|2021-09-20 23:23:40|201392.5|201242.5|201384.5|201234.5|201392.8|201242.8|201384.1|201234.1|16
1632180230000|2021-09-20 23:23:50|201383.8|201233.8|201384.3|201234.3|201384.9|201234.9|201383.5|201233.5|13
1632180240000|2021-09-20 23:24:00|201383.4|201233.4|201388.6|201238.6|201389|201239|201382.4|201232.4|18
1632180250000|2021-09-20 23:24:10|201389.4|201239.4|201390.9|201240.9|201391.6|201241.6|201389.3|201239.3|6
1632180260000|2021-09-20 23:24:20|201389.4|201239.4|201384.8|201234.8|201389.4|201239.4|201384.4|201234.4|12
1632180270000|2021-09-20 23:24:30|201379.8|201229.8|201382.5|201232.5|201385.6|201235.6|201379.8|201229.8|11
1632180280000|2021-09-20 23:24:40|201384|201234|201387.1|201237.1|201387.1|201237.1|201384|201234|11
1632180290000|2021-09-20 23:24:50|201386.9|201236.9|201391.3|201241.3|201391.3|201241.3|201382.1|201232.1|10
1632180300000|2021-09-20 23:25:00|201389.6|201239.6|201385.2|201235.2|201391.1|201241.1|201381|201231|13
1632180310000|2021-09-20 23:25:10|201383.8|201233.8|201388.1|201238.1|201388.8|201238.8|201383.8|201233.8|6
1632180320000|2021-09-20 23:25:20|201389.8|201239.8|201392.1|201242.1|201392.3|201242.3|201389.5|201239.5|12
1632180330000|2021-09-20 23:25:30|201391|201241|201390.3|201240.3|201391.2|201241.2|201389.9|201239.9|6
1632180340000|2021-09-20 23:25:40|201387.9|201237.9|201398.8|201248.8|201399.3|201249.3|201387.9|201237.9|14
1632180350000|2021-09-20 23:25:50|201398.3|201248.3|201392.3|201242.3|201398.3|201248.3|201391.8|201241.8|13
1632180360000|2021-09-20 23:26:00|201393.5|201243.5|201393.6|201243.6|201394.3|201244.3|201393|201243|8
1632180370000|2021-09-20 23:26:10|201393.4|201243.4|201392.8|201242.8|201393.4|201243.4|201392.3|201242.3|5
1632180380000|2021-09-20 23:26:20|201393.6|201243.6|201393.4|201243.4|201393.6|201243.6|201390.4|201240.4|9
1632180390000|2021-09-20 23:26:30|201392.4|201242.4|201393.2|201243.2|201393.3|201243.3|201392.4|201242.4|6
1632180400000|2021-09-20 23:26:40|201387.1|201237.1|201386.8|201236.8|201390.3|201240.3|201384|201234|9
1632180410000|2021-09-20 23:26:50|201386|201236|201388.4|201238.4|201389.1|201239.1|201386|201236|8
1632180420000|2021-09-20 23:27:00|201388.5|201238.5|201388.2|201238.2|201391.4|201241.4|201387.2|201237.2|10
1632180430000|2021-09-20 23:27:10|201389.1|201239.1|201386.7|201236.7|201389.1|201239.1|201386.7|201236.7|8
1632180440000|2021-09-20 23:27:20|201387.2|201237.2|201390.5|201240.5|201390.5|201240.5|201381.2|201231.2|16
1632180450000|2021-09-20 23:27:30|201391.1|201241.1|201397.2|201247.2|201398.3|201248.3|201390.5|201240.5|19
1632180460000|2021-09-20 23:27:40|201397|201247|201399.3|201249.3|201400.5|201250.5|201397|201247|14
1632180470000|2021-09-20 23:27:50|201399.8|201249.8|201400.3|201250.3|201401.3|201251.3|201399.6|201249.6|8
1632180480000|2021-09-20 23:28:00|201401.1|201251.1|201398.3|201248.3|201401.1|201251.1|201397.9|201247.9|14
1632180490000|2021-09-20 23:28:10|201398.4|201248.4|201397.7|201247.7|201398.7|201248.7|201396.3|201246.3|9
1632180500000|2021-09-20 23:28:20|201397.3|201247.3|201397.5|201247.5|201398|201248|201391.5|201241.5|17
1632180510000|2021-09-20 23:28:30|201396|201246|201397.7|201247.7|201397.7|201247.7|201395.1|201245.1|10
1632180520000|2021-09-20 23:28:40|201397.4|201247.4|201405.6|201255.6|201408.7|201258.7|201389.4|201239.4|22
1632180530000|2021-09-20 23:28:50|201406.8|201256.8|201395.7|201245.7|201407.4|201257.4|201392.1|201242.1|20
1632180540000|2021-09-20 23:29:00|201395.8|201245.8|201397.7|201247.7|201399|201249|201395.2|201245.2|14
1632180550000|2021-09-20 23:29:10|201397.1|201247.1|201403.5|201253.5|201406|201256|201396|201246|21
1632180560000|2021-09-20 23:29:20|201403.7|201253.7|201398.3|201248.3|201406|201256|201397.4|201247.4|11
1632180570000|2021-09-20 23:29:30|201400|201250|201404.6|201254.6|201405.4|201255.4|201398.8|201248.8|12
1632180580000|2021-09-20 23:29:40|201389.4|201239.4|201383.2|201233.2|201389.4|201239.4|201377.8|201227.8|20
1632180590000|2021-09-20 23:29:50|201382.5|201232.5|201381.7|201231.7|201382.5|201232.5|201376.4|201226.4|17
1632180600000|2021-09-20 23:30:00|201382|201232|201383.9|201233.9|201383.9|201233.9|201373.8|201223.8|17
1632180610000|2021-09-20 23:30:10|201383.2|201233.2|201378|201228|201386.1|201236.1|201376.5|201226.5|15
1632180620000|2021-09-20 23:30:20|201376.8|201226.8|201381.1|201231.1|201383.2|201233.2|201376.8|201226.8|10
1632180630000|2021-09-20 23:30:30|201380.3|201230.3|201379.1|201229.1|201380.6|201230.6|201379.1|201229.1|9
1632180640000|2021-09-20 23:30:40|201382.7|201232.7|201387.2|201237.2|201387.2|201237.2|201382.7|201232.7|8
1632180650000|2021-09-20 23:30:50|201388|201238|201380.9|201230.9|201388|201238|201380.9|201230.9|10
1632180660000|2021-09-20 23:31:00|201382|201232|201379.5|201229.5|201383.8|201233.8|201379.5|201229.5|5
1632180670000|2021-09-20 23:31:10|201367.9|201217.9|201380.9|201230.9|201384.2|201234.2|201367.9|201217.9|24
1632180680000|2021-09-20 23:31:20|201377|201227|201389.3|201239.3|201389.3|201239.3|201377|201227|8
1632180690000|2021-09-20 23:31:30|201382.5|201232.5|201378.3|201228.3|201386.1|201236.1|201378.3|201228.3|7
1632180700000|2021-09-20 23:31:40|201378.8|201228.8|201377.5|201227.5|201382|201232|201377.5|201227.5|6
1632180710000|2021-09-20 23:31:50|201377.8|201227.8|201383.7|201233.7|201388.8|201238.8|201376.8|201226.8|6
1632180720000|2021-09-20 23:32:00|201384.8|201234.8|201384.1|201234.1|201384.8|201234.8|201380.5|201230.5|7
1632180730000|2021-09-20 23:32:10|201385.8|201235.8|201384.3|201234.3|201390.4|201240.4|201379|201229|13
1632180740000|2021-09-20 23:32:20|201385.3|201235.3|201381.2|201231.2|201386.7|201236.7|201378.7|201228.7|8
1632180750000|2021-09-20 23:32:30|201387.9|201237.9|201380.3|201230.3|201387.9|201237.9|201377.2|201227.2|7
1632180760000|2021-09-20 23:32:40|201380.8|201230.8|201377.6|201227.6|201382.6|201232.6|201377.6|201227.6|3
1632180770000|2021-09-20 23:32:50|201381.3|201231.3|201385.3|201235.3|201387.7|201237.7|201381.3|201231.3|5
1632180780000|2021-09-20 23:33:00|201388.2|201238.2|201380|201230|201388.2|201238.2|201377.2|201227.2|12
1632180790000|2021-09-20 23:33:10|201380.1|201230.1|201379.2|201229.2|201380.1|201230.1|201378.4|201228.4|5
1632180800000|2021-09-20 23:33:20|201379.9|201229.9|201387.5|201237.5|201389.5|201239.5|201379.9|201229.9|6
1632180810000|2021-09-20 23:33:30|201384.3|201234.3|201391.4|201241.4|201391.4|201241.4|201384.3|201234.3|6
1632180820000|2021-09-20 23:33:40|201391.3|201241.3|201385.5|201235.5|201391.3|201241.3|201382.3|201232.3|6
1632180830000|2021-09-20 23:33:50|201386.7|201236.7|201380.9|201230.9|201386.7|201236.7|201380.9|201230.9|3
1632180840000|2021-09-20 23:34:00|201382.5|201232.5|201378.7|201228.7|201390.4|201240.4|201376.6|201226.6|16
1632180850000|2021-09-20 23:34:10|201381.5|201231.5|201377.2|201227.2|201382.8|201232.8|201377.2|201227.2|8
1632180860000|2021-09-20 23:34:20|201379.4|201229.4|201381.5|201231.5|201385.9|201235.9|201379.4|201229.4|12
1632180870000|2021-09-20 23:34:30|201382.3|201232.3|201382.8|201232.8|201385.8|201235.8|201381.2|201231.2|10
1632180880000|2021-09-20 23:34:40|201383.1|201233.1|201378|201228|201383.1|201233.1|201376.6|201226.6|8
1632180890000|2021-09-20 23:34:50|201384.8|201234.8|201383.1|201233.1|201384.8|201234.8|201380.7|201230.7|7
1632180900000|2021-09-20 23:35:00|201381.2|201231.2|201384.6|201234.6|201384.6|201234.6|201381.2|201231.2|10
1632180910000|2021-09-20 23:35:10|201384.2|201234.2|201387.2|201237.2|201388.6|201238.6|201384.2|201234.2|9
1632180920000|2021-09-20 23:35:20|201390.8|201240.8|201389.9|201239.9|201390.8|201240.8|201387.2|201237.2|8
1632180930000|2021-09-20 23:35:30|201389.8|201239.8|201391.5|201241.5|201391.8|201241.8|201389.8|201239.8|8
1632180940000|2021-09-20 23:35:40|201391.2|201241.2|201387.2|201237.2|201391.2|201241.2|201384.8|201234.8|7
1632180950000|2021-09-20 23:35:50|201387.1|201237.1|201388.1|201238.1|201388.1|201238.1|201387.1|201237.1|7
1632180960000|2021-09-20 23:36:00|201385.5|201235.5|201391.3|201241.3|201392.6|201242.6|201385.2|201235.2|8
1632180970000|2021-09-20 23:36:10|201391|201241|201388.4|201238.4|201393.2|201243.2|201388.1|201238.1|11
1632180980000|2021-09-20 23:36:20|201389.1|201239.1|201383|201233|201391.1|201241.1|201380.5|201230.5|12
1632180990000|2021-09-20 23:36:30|201389.8|201239.8|201392.6|201242.6|201396.9|201246.9|201383.8|201233.8|14
1632181000000|2021-09-20 23:36:40|201392.4|201242.4|201394.6|201244.6|201394.6|201244.6|201390.9|201240.9|12
1632181010000|2021-09-20 23:36:50|201396.1|201246.1|201392.4|201242.4|201396.1|201246.1|201391|201241|5
1632181020000|2021-09-20 23:37:00|201392.5|201242.5|201399|201249|201399|201249|201392.5|201242.5|5
1632181030000|2021-09-20 23:37:10|201398.1|201248.1|201397.4|201247.4|201398.1|201248.1|201397.3|201247.3|5
1632181040000|2021-09-20 23:37:20|201397.9|201247.9|201395.4|201245.4|201400.2|201250.2|201392.9|201242.9|11
1632181050000|2021-09-20 23:37:30|201394.9|201244.9|201388.9|201238.9|201394.9|201244.9|201388.9|201238.9|6
1632181060000|2021-09-20 23:37:40|201389|201239|201384.2|201234.2|201389|201239|201381.4|201231.4|11
1632181070000|2021-09-20 23:37:50|201387.5|201237.5|201389.7|201239.7|201390.1|201240.1|201384.4|201234.4|7
1632181080000|2021-09-20 23:38:00|201388.2|201238.2|201388.1|201238.1|201388.8|201238.8|201387.7|201237.7|15
1632181090000|2021-09-20 23:38:10|201387.2|201237.2|201389|201239|201390.1|201240.1|201387.2|201237.2|4
1632181100000|2021-09-20 23:38:20|201385.1|201235.1|201384.7|201234.7|201388.1|201238.1|201379.8|201229.8|17
1632181110000|2021-09-20 23:38:30|201386.7|201236.7|201383.5|201233.5|201387.3|201237.3|201383.1|201233.1|11
1632181120000|2021-09-20 23:38:40|201380.2|201230.2|201383.1|201233.1|201384.5|201234.5|201380.2|201230.2|9
1632181130000|2021-09-20 23:38:50|201382.7|201232.7|201387.6|201237.6|201392.7|201242.7|201381.9|201231.9|17
1632181140000|2021-09-20 23:39:00|201381.8|201231.8|201397.2|201247.2|201400.1|201250.1|201381.8|201231.8|20
1632181150000|2021-09-20 23:39:10|201397.5|201247.5|201398.8|201248.8|201399.4|201249.4|201397.2|201247.2|12
1632181160000|2021-09-20 23:39:20|201399.3|201249.3|201395|201245|201401.4|201251.4|201395|201245|11
1632181170000|2021-09-20 23:39:30|201394.2|201244.2|201400.4|201250.4|201401.7|201251.7|201394.2|201244.2|9
1632181180000|2021-09-20 23:39:40|201400.8|201250.8|201386.5|201236.5|201401.6|201251.6|201384.5|201234.5|14
1632181190000|2021-09-20 23:39:50|201387|201237|201384.5|201234.5|201390|201240|201381.4|201231.4|15
1632181200000|2021-09-20 23:40:00|201385.3|201235.3|201393.2|201243.2|201393.2|201243.2|201384.5|201234.5|12
1632181210000|2021-09-20 23:40:10|201393.8|201243.8|201393.5|201243.5|201396.1|201246.1|201393.4|201243.4|13
1632181220000|2021-09-20 23:40:20|201393.7|201243.7|201378.2|201228.2|201394|201244|201375.7|201225.7|21
1632181230000|2021-09-20 23:40:30|201378.5|201228.5|201384.3|201234.3|201385.8|201235.8|201378.5|201228.5|15
1632181240000|2021-09-20 23:40:40|201381.1|201231.1|201385.5|201235.5|201386.9|201236.9|201381.1|201231.1|13
1632181250000|2021-09-20 23:40:50|201391.1|201241.1|201381.5|201231.5|201391.1|201241.1|201377.7|201227.7|14
1632181260000|2021-09-20 23:41:00|201381.6|201231.6|201382.6|201232.6|201386.6|201236.6|201380.7|201230.7|8
1632181270000|2021-09-20 23:41:10|201382.4|201232.4|201379.9|201229.9|201385.9|201235.9|201379.2|201229.2|12
1632181280000|2021-09-20 23:41:20|201380.8|201230.8|201387.8|201237.8|201387.8|201237.8|201379.9|201229.9|10
1632181290000|2021-09-20 23:41:30|201385.8|201235.8|201384.7|201234.7|201386.8|201236.8|201384.3|201234.3|9
1632181300000|2021-09-20 23:41:40|201384.8|201234.8|201374.6|201224.6|201385.6|201235.6|201373.6|201223.6|18
1632181310000|2021-09-20 23:41:50|201374.5|201224.5|201377.6|201227.6|201380.2|201230.2|201374.4|201224.4|17
1632181320000|2021-09-20 23:42:00|201377.2|201227.2|201378.4|201228.4|201378.4|201228.4|201377.2|201227.2|11
1632181330000|2021-09-20 23:42:10|201376.5|201226.5|201362.8|201212.8|201377.2|201227.2|201362.7|201212.7|14
1632181340000|2021-09-20 23:42:20|201363.6|201213.6|201359.7|201209.7|201364.5|201214.5|201359.4|201209.4|17
1632181350000|2021-09-20 23:42:30|201358.3|201208.3|201359.6|201209.6|201364.2|201214.2|201358.3|201208.3|9
1632181360000|2021-09-20 23:42:40|201358|201208|201363.4|201213.4|201363.7|201213.7|201358|201208|11
1632181370000|2021-09-20 23:42:50|201363.9|201213.9|201362.3|201212.3|201363.9|201213.9|201360.6|201210.6|6
1632181380000|2021-09-20 23:43:00|201362.8|201212.8|201362.3|201212.3|201362.8|201212.8|201359.6|201209.6|9
1632181390000|2021-09-20 23:43:10|201364.7|201214.7|201349.5|201199.5|201366.7|201216.7|201349.5|201199.5|16
1632181400000|2021-09-20 23:43:20|201348.4|201198.4|201351.6|201201.6|201352.6|201202.6|201347.5|201197.5|17
1632181410000|2021-09-20 23:43:30|201351.3|201201.3|201349.4|201199.4|201351.3|201201.3|201346|201196|15
1632181420000|2021-09-20 23:43:40|201349.1|201199.1|201344.5|201194.5|201349.9|201199.9|201339.2|201189.2|11
1632181430000|2021-09-20 23:43:50|201343.4|201193.4|201343.1|201193.1|201347.5|201197.5|201343.1|201193.1|18
1632181440000|2021-09-20 23:44:00|201347.1|201197.1|201353.8|201203.8|201354.5|201204.5|201347.1|201197.1|17
1632181450000|2021-09-20 23:44:10|201353.7|201203.7|201352.5|201202.5|201353.8|201203.8|201350.5|201200.5|10
1632181460000|2021-09-20 23:44:20|201352.3|201202.3|201354.6|201204.6|201355.7|201205.7|201349.3|201199.3|16
1632181470000|2021-09-20 23:44:30|201353.5|201203.5|201355.6|201205.6|201355.6|201205.6|201353.5|201203.5|5
1632181480000|2021-09-20 23:44:40|201355.7|201205.7|201357.6|201207.6|201358.1|201208.1|201355.7|201205.7|7
1632181490000|2021-09-20 23:44:50|201358|201208|201357.5|201207.5|201359.5|201209.5|201356.9|201206.9|14
1632181500000|2021-09-20 23:45:00|201355.6|201205.6|201351.9|201201.9|201356.5|201206.5|201349.5|201199.5|10
1632181510000|2021-09-20 23:45:10|201352.3|201202.3|201354.1|201204.1|201354.1|201204.1|201352.3|201202.3|3
1632181520000|2021-09-20 23:45:20|201353.6|201203.6|201360.3|201210.3|201360.4|201210.4|201353.6|201203.6|10
1632181530000|2021-09-20 23:45:30|201359.8|201209.8|201359.5|201209.5|201359.8|201209.8|201358|201208|9
1632181540000|2021-09-20 23:45:40|201354.1|201204.1|201349.7|201199.7|201354.1|201204.1|201349.3|201199.3|12
1632181550000|2021-09-20 23:45:50|201349.1|201199.1|201349.3|201199.3|201353.1|201203.1|201347.8|201197.8|10
1632181560000|2021-09-20 23:46:00|201350.3|201200.3|201349|201199|201350.3|201200.3|201346.7|201196.7|15
1632181570000|2021-09-20 23:46:10|201348.3|201198.3|201346.7|201196.7|201348.4|201198.4|201346.7|201196.7|11
1632181580000|2021-09-20 23:46:20|201347.3|201197.3|201346.8|201196.8|201347.8|201197.8|201345.1|201195.1|8
1632181590000|2021-09-20 23:46:30|201344.1|201194.1|201351.4|201201.4|201351.4|201201.4|201338.8|201188.8|21
1632181600000|2021-09-20 23:46:40|201350.8|201200.8|201349.1|201199.1|201353.2|201203.2|201346.4|201196.4|9
1632181610000|2021-09-20 23:46:50|201351.8|201201.8|201352.2|201202.2|201353.7|201203.7|201351.5|201201.5|11
1632181620000|2021-09-20 23:47:00|201352.7|201202.7|201354.5|201204.5|201354.5|201204.5|201352.4|201202.4|7
1632181630000|2021-09-20 23:47:10|201354.3|201204.3|201351.4|201201.4|201354.3|201204.3|201350.5|201200.5|6
1632181640000|2021-09-20 23:47:20|201351.6|201201.6|201349.1|201199.1|201353.9|201203.9|201348|201198|14
1632181650000|2021-09-20 23:47:30|201349|201199|201352.2|201202.2|201352.8|201202.8|201349|201199|10
1632181660000|2021-09-20 23:47:40|201352.7|201202.7|201353.2|201203.2|201353.2|201203.2|201352.7|201202.7|7
1632181670000|2021-09-20 23:47:50|201352.9|201202.9|201350.7|201200.7|201354.9|201204.9|201350.7|201200.7|6
1632181680000|2021-09-20 23:48:00|201351.9|201201.9|201354.5|201204.5|201355.2|201205.2|201351.9|201201.9|10
1632181690000|2021-09-20 23:48:10|201354.4|201204.4|201355.3|201205.3|201355.3|201205.3|201349.5|201199.5|10
1632181700000|2021-09-20 23:48:20|201354.9|201204.9|201351.6|201201.6|201355.6|201205.6|201351.6|201201.6|8
1632181710000|2021-09-20 23:48:30|201352.7|201202.7|201355.3|201205.3|201355.9|201205.9|201352.6|201202.6|11
1632181720000|2021-09-20 23:48:40|201355.6|201205.6|201353.6|201203.6|201355.8|201205.8|201352.9|201202.9|7
1632181730000|2021-09-20 23:48:50|201353.3|201203.3|201356.3|201206.3|201356.3|201206.3|201353.3|201203.3|7
1632181740000|2021-09-20 23:49:00|201356.1|201206.1|201356.3|201206.3|201356.8|201206.8|201350|201200|14
1632181750000|2021-09-20 23:49:10|201356.4|201206.4|201359.6|201209.6|201361.9|201211.9|201354.5|201204.5|13
1632181760000|2021-09-20 23:49:20|201359.4|201209.4|201354.6|201204.6|201360.5|201210.5|201354.6|201204.6|10
1632181770000|2021-09-20 23:49:30|201354.9|201204.9|201355.6|201205.6|201355.6|201205.6|201353.9|201203.9|5
1632181780000|2021-09-20 23:49:40|201353.8|201203.8|201358.7|201208.7|201358.7|201208.7|201353.2|201203.2|9
1632181790000|2021-09-20 23:49:50|201360.6|201210.6|201356.8|201206.8|201360.6|201210.6|201356.3|201206.3|7
1632181800000|2021-09-20 23:50:00|201354.8|201204.8|201354.1|201204.1|201356.8|201206.8|201350.1|201200.1|18
1632181810000|2021-09-20 23:50:10|201354|201204|201355|201205|201355|201205|201354|201204|8
1632181820000|2021-09-20 23:50:20|201354.4|201204.4|201351.7|201201.7|201354.5|201204.5|201351.4|201201.4|5
1632181830000|2021-09-20 23:50:30|201352.1|201202.1|201354|201204|201354|201204|201350.5|201200.5|8
1632181840000|2021-09-20 23:50:40|201354.3|201204.3|201351.8|201201.8|201355.7|201205.7|201346.2|201196.2|8
1632181850000|2021-09-20 23:50:50|201349.8|201199.8|201349.5|201199.5|201351.4|201201.4|201346.2|201196.2|10
1632181860000|2021-09-20 23:51:00|201350.7|201200.7|201356.9|201206.9|201357|201207|201350.5|201200.5|8
1632181870000|2021-09-20 23:51:10|201356.6|201206.6|201356.6|201206.6|201358.3|201208.3|201356.6|201206.6|9
1632181880000|2021-09-20 23:51:20|201356.9|201206.9|201356.7|201206.7|201356.9|201206.9|201355.2|201205.2|5
1632181890000|2021-09-20 23:51:30|201352.9|201202.9|201356.3|201206.3|201356.5|201206.5|201352.9|201202.9|7
1632181900000|2021-09-20 23:51:40|201356.1|201206.1|201355.1|201205.1|201356.2|201206.2|201354.6|201204.6|12
1632181910000|2021-09-20 23:51:50|201350.5|201200.5|201354.9|201204.9|201354.9|201204.9|201350.5|201200.5|5
1632181920000|2021-09-20 23:52:00|201353.9|201203.9|201354.7|201204.7|201356.2|201206.2|201353.9|201203.9|5
1632181930000|2021-09-20 23:52:10|201352.5|201202.5|201353|201203|201355.3|201205.3|201350.3|201200.3|11
1632181940000|2021-09-20 23:52:20|201351.3|201201.3|201356|201206|201356.8|201206.8|201351.3|201201.3|11
1632181950000|2021-09-20 23:52:30|201356.4|201206.4|201356.9|201206.9|201357|201207|201353.5|201203.5|9
1632181960000|2021-09-20 23:52:40|201356.8|201206.8|201355.7|201205.7|201357.2|201207.2|201355.7|201205.7|8
1632181970000|2021-09-20 23:52:50|201352.8|201202.8|201355.2|201205.2|201355.2|201205.2|201352.6|201202.6|6
1632181980000|2021-09-20 23:53:00|201355.3|201205.3|201355.6|201205.6|201355.6|201205.6|201353.6|201203.6|10
1632181990000|2021-09-20 23:53:10|201355.5|201205.5|201354.1|201204.1|201356.1|201206.1|201353.6|201203.6|7
1632182000000|2021-09-20 23:53:20|201353.3|201203.3|201353.7|201203.7|201356.3|201206.3|201353.3|201203.3|11
1632182010000|2021-09-20 23:53:30|201354.9|201204.9|201356.3|201206.3|201356.4|201206.4|201354.9|201204.9|5
1632182020000|2021-09-20 23:53:40|201355.7|201205.7|201357.2|201207.2|201357.2|201207.2|201355.7|201205.7|8
1632182030000|2021-09-20 23:53:50|201356.4|201206.4|201356.8|201206.8|201357.2|201207.2|201356.4|201206.4|5
1632182040000|2021-09-20 23:54:00|201353.4|201203.4|201356.5|201206.5|201356.8|201206.8|201353.4|201203.4|13
1632182050000|2021-09-20 23:54:10|201356.1|201206.1|201353.8|201203.8|201358|201208|201353.8|201203.8|6
1632182060000|2021-09-20 23:54:20|201354.6|201204.6|201356.5|201206.5|201357.6|201207.6|201354.6|201204.6|12
1632182070000|2021-09-20 23:54:30|201356.6|201206.6|201354|201204|201357.6|201207.6|201354|201204|6
1632182080000|2021-09-20 23:54:40|201352.9|201202.9|201353.8|201203.8|201354.2|201204.2|201352.4|201202.4|11
1632182090000|2021-09-20 23:54:50|201353.9|201203.9|201357.4|201207.4|201357.5|201207.5|201352.6|201202.6|13
1632182100000|2021-09-20 23:55:00|201357.7|201207.7|201350.5|201200.5|201357.7|201207.7|201350.5|201200.5|13
1632182110000|2021-09-20 23:55:10|201353|201203|201352.2|201202.2|201354.1|201204.1|201352.2|201202.2|7
1632182120000|2021-09-20 23:55:20|201352|201202|201353.5|201203.5|201354.1|201204.1|201351.5|201201.5|8
1632182130000|2021-09-20 23:55:30|201355.4|201205.4|201355|201205|201356.6|201206.6|201355|201205|5
1632182140000|2021-09-20 23:55:40|201355.3|201205.3|201356.5|201206.5|201356.5|201206.5|201354.2|201204.2|5
1632182150000|2021-09-20 23:55:50|201356.3|201206.3|201355.3|201205.3|201357.9|201207.9|201354.9|201204.9|11
1632182160000|2021-09-20 23:56:00|201355|201205|201353.7|201203.7|201355.8|201205.8|201345.5|201195.5|14
1632182170000|2021-09-20 23:56:10|201353.5|201203.5|201355|201205|201357.5|201207.5|201353.1|201203.1|8
1632182180000|2021-09-20 23:56:20|201355.4|201205.4|201355.4|201205.4|201355.5|201205.5|201354|201204|8
1632182190000|2021-09-20 23:56:30|201356|201206|201357.5|201207.5|201357.6|201207.6|201353.9|201203.9|12
1632182200000|2021-09-20 23:56:40|201351.2|201201.2|201354.1|201204.1|201354.1|201204.1|201351.2|201201.2|5
1632182210000|2021-09-20 23:56:50|201354.5|201204.5|201355.2|201205.2|201357.3|201207.3|201353.3|201203.3|8
1632182220000|2021-09-20 23:57:00|201358.4|201208.4|201353.9|201203.9|201358.5|201208.5|201351.5|201201.5|15
1632182230000|2021-09-20 23:57:10|201353.5|201203.5|201357.2|201207.2|201357.6|201207.6|201353.4|201203.4|9
1632182240000|2021-09-20 23:57:20|201357.5|201207.5|201356.7|201206.7|201357.6|201207.6|201356.1|201206.1|11
1632182250000|2021-09-20 23:57:30|201356.6|201206.6|201309.3|201159.3|201356.6|201206.6|201308.7|201158.7|17
1632182260000|2021-09-20 23:57:40|201311.7|201161.7|201291.6|201141.6|201315.4|201165.4|201290.6|201140.6|14
1632182270000|2021-09-20 23:57:50|201283.3|201133.3|201293.1|201143.1|201293.7|201143.7|201283.3|201133.3|18
1632182280000|2021-09-20 23:58:00|201293|201143|201293.7|201143.7|201294.4|201144.4|201293|201143|13
1632182290000|2021-09-20 23:58:10|201285.1|201135.1|201291.3|201141.3|201291.9|201141.9|201285.1|201135.1|15
1632182300000|2021-09-20 23:58:20|201291.2|201141.2|201291.2|201141.2|201292.3|201142.3|201290.7|201140.7|11
1632182310000|2021-09-20 23:58:30|201291.1|201141.1|201290.3|201140.3|201294|201144|201290.2|201140.2|7
1632182320000|2021-09-20 23:58:40|201292.7|201142.7|201289.8|201139.8|201293|201143|201289.8|201139.8|6
1632182330000|2021-09-20 23:58:50|201289.5|201139.5|201290.9|201140.9|201292.4|201142.4|201288.9|201138.9|10
1632182340000|2021-09-20 23:59:00|201290.7|201140.7|201289.1|201139.1|201292.1|201142.1|201287.2|201137.2|14
1632182350000|2021-09-20 23:59:10|201289.9|201139.9|201291.8|201141.8|201292.5|201142.5|201289|201139|10
1632182360000|2021-09-20 23:59:20|201292.3|201142.3|201291.9|201141.9|201292.4|201142.4|201291.8|201141.8|9
1632182370000|2021-09-20 23:59:30|201290.1|201140.1|201291.6|201141.6|201292.3|201142.3|201290|201140|11
1632182380000|2021-09-20 23:59:40|201289.7|201139.7|201290.2|201140.2|201291.7|201141.7|201289.1|201139.1|13
1632182390000|2021-09-20 23:59:50|201288.6|201138.6|201290.4|201140.4|201291.8|201141.8|201288.6|201138.6|6
1632182400000|2021-09-21 00:00:00|201287.1|201137.1|201307.7|201157.7|201310.8|201160.8|201287.1|201137.1|30
1632182410000|2021-09-21 00:00:10|201307.1|201157.1|201313.7|201163.7|201313.7|201163.7|201306.3|201156.3|26
1632182420000|2021-09-21 00:00:20|201312.4|201162.4|201310.4|201160.4|201314.3|201164.3|201307.9|201157.9|15
1632182430000|2021-09-21 00:00:30|201313.1|201163.1|201317.4|201167.4|201317.7|201167.7|201311.3|201161.3|17
1632182440000|2021-09-21 00:00:40|201316.6|201166.6|201314|201164|201318|201168|201314|201164|18
1632182450000|2021-09-21 00:00:50|201313.7|201163.7|201319.3|201169.3|201319.7|201169.7|201313.7|201163.7|16
1632182460000|2021-09-21 00:01:00|201319.6|201169.6|201315.1|201165.1|201320.4|201170.4|201315.1|201165.1|18
1632182470000|2021-09-21 00:01:10|201315.4|201165.4|201320.5|201170.5|201326.4|201176.4|201315.4|201165.4|20
1632182480000|2021-09-21 00:01:20|201316|201166|201316|201166|201323.8|201173.8|201314.5|201164.5|24
1632182490000|2021-09-21 00:01:30|201316.2|201166.2|201314.9|201164.9|201316.8|201166.8|201313.8|201163.8|18
1632182500000|2021-09-21 00:01:40|201316|201166|201319.3|201169.3|201319.3|201169.3|201316|201166|22
1632182510000|2021-09-21 00:01:50|201318.6|201168.6|201316.1|201166.1|201318.6|201168.6|201316.1|201166.1|12
1632182520000|2021-09-21 00:02:00|201317.3|201167.3|201319.6|201169.6|201319.6|201169.6|201317|201167|15
1632182530000|2021-09-21 00:02:10|201318.9|201168.9|201316.5|201166.5|201318.9|201168.9|201306.4|201156.4|19
1632182540000|2021-09-21 00:02:20|201312.4|201162.4|201313.8|201163.8|201314.2|201164.2|201311.5|201161.5|17
1632182550000|2021-09-21 00:02:30|201314.1|201164.1|201311.4|201161.4|201314.5|201164.5|201311|201161|19
1632182560000|2021-09-21 00:02:40|201312.6|201162.6|201314|201164|201315.6|201165.6|201312|201162|19
1632182570000|2021-09-21 00:02:50|201313.9|201163.9|201316.9|201166.9|201316.9|201166.9|201313.6|201163.6|17
1632182580000|2021-09-21 00:03:00|201316|201166|201315.3|201165.3|201316.5|201166.5|201312.6|201162.6|17
1632182590000|2021-09-21 00:03:10|201315.5|201165.5|201314.7|201164.7|201320.4|201170.4|201311|201161|25
1632182600000|2021-09-21 00:03:20|201313.8|201163.8|201314.3|201164.3|201314.7|201164.7|201312.4|201162.4|16
1632182610000|2021-09-21 00:03:30|201313.7|201163.7|201334.1|201184.1|201336.6|201186.6|201313.6|201163.6|27
1632182620000|2021-09-21 00:03:40|201333.4|201183.4|201325.7|201175.7|201333.4|201183.4|201323.9|201173.9|20
1632182630000|2021-09-21 00:03:50|201325.2|201175.2|201321.2|201171.2|201328.2|201178.2|201317.5|201167.5|21
1632182640000|2021-09-21 00:04:00|201319.1|201169.1|201324.4|201174.4|201330.7|201180.7|201319.1|201169.1|20
1632182650000|2021-09-21 00:04:10|201319.3|201169.3|201315.4|201165.4|201320.5|201170.5|201310.2|201160.2|27
1632182660000|2021-09-21 00:04:20|201314.9|201164.9|201316|201166|201316|201166|201311.4|201161.4|19
1632182670000|2021-09-21 00:04:30|201316.3|201166.3|201307.7|201157.7|201316.3|201166.3|201306.6|201156.6|21
1632182680000|2021-09-21 00:04:40|201308.3|201158.3|201311.2|201161.2|201311.5|201161.5|201308.3|201158.3|15
1632182690000|2021-09-21 00:04:50|201311.4|201161.4|201314.1|201164.1|201320.7|201170.7|201310.3|201160.3|18
1632182700000|2021-09-21 00:05:00|201314.2|201164.2|201315|201165|201317.8|201167.8|201309.3|201159.3|31
1632182710000|2021-09-21 00:05:10|201314.2|201164.2|201311.7|201161.7|201314.2|201164.2|201306|201156|23
1632182720000|2021-09-21 00:05:20|201311.5|201161.5|201318.2|201168.2|201318.9|201168.9|201310.3|201160.3|27
1632182730000|2021-09-21 00:05:30|201317.6|201167.6|201313.4|201163.4|201317.6|201167.6|201307.9|201157.9|28
1632182740000|2021-09-21 00:05:40|201314.3|201164.3|201304.9|201154.9|201315.2|201165.2|201300.2|201150.2|18
1632182750000|2021-09-21 00:05:50|201304.8|201154.8|201303.4|201153.4|201305.2|201155.2|201302|201152|18
1632182760000|2021-09-21 00:06:00|201302.3|201152.3|201301.2|201151.2|201307.2|201157.2|201301.2|201151.2|20
1632182770000|2021-09-21 00:06:10|201307.7|201157.7|201286|201136|201309.6|201159.6|201275.1|201125.1|25
1632182780000|2021-09-21 00:06:20|201281.7|201131.7|201282.7|201132.7|201292|201142|201281.7|201131.7|25
1632182790000|2021-09-21 00:06:30|201284.2|201134.2|201287.2|201137.2|201287.2|201137.2|201280.6|201130.6|19
1632182800000|2021-09-21 00:06:40|201286.4|201136.4|201289.1|201139.1|201289.4|201139.4|201286.4|201136.4|12
1632182810000|2021-09-21 00:06:50|201289.5|201139.5|201299.1|201149.1|201308.7|201158.7|201287.8|201137.8|26
1632182820000|2021-09-21 00:07:00|201302.5|201152.5|201299.8|201149.8|201309.7|201159.7|201296.4|201146.4|31
1632182830000|2021-09-21 00:07:10|201299.4|201149.4|201302.5|201152.5|201310.3|201160.3|201299.4|201149.4|21
1632182840000|2021-09-21 00:07:20|201307.6|201157.6|201311.7|201161.7|201313|201163|201293.9|201143.9|22
1632182850000|2021-09-21 00:07:30|201306.8|201156.8|201310.6|201160.6|201312.6|201162.6|201306.6|201156.6|14
1632182860000|2021-09-21 00:07:40|201309.7|201159.7|201306.2|201156.2|201309.7|201159.7|201305.9|201155.9|16
1632182870000|2021-09-21 00:07:50|201306.8|201156.8|201306.5|201156.5|201306.9|201156.9|201305.4|201155.4|7
1632182880000|2021-09-21 00:08:00|201307.3|201157.3|201305.7|201155.7|201307.5|201157.5|201285.2|201135.2|19
1632182890000|2021-09-21 00:08:10|201294.6|201144.6|201301.2|201151.2|201305.7|201155.7|201294.6|201144.6|19
1632182900000|2021-09-21 00:08:20|201300.2|201150.2|201310.8|201160.8|201316.1|201166.1|201300.2|201150.2|31
1632182910000|2021-09-21 00:08:30|201308.5|201158.5|201293|201143|201313.1|201163.1|201279.7|201129.7|30
1632182920000|2021-09-21 00:08:40|201292.1|201142.1|201291.9|201141.9|201292.7|201142.7|201285.3|201135.3|25
1632182930000|2021-09-21 00:08:50|201289.7|201139.7|201281.4|201131.4|201290.2|201140.2|201279|201129|22
1632182940000|2021-09-21 00:09:00|201284|201134|201261.9|201111.9|201284|201134|201261.7|201111.7|28
1632182950000|2021-09-21 00:09:10|201261.2|201111.2|201264.4|201114.4|201264.9|201114.9|201246.9|201096.9|31
1632182960000|2021-09-21 00:09:20|201264.7|201114.7|201262.7|201112.7|201268.2|201118.2|201261.3|201111.3|21
1632182970000|2021-09-21 00:09:30|201262|201112|201254.2|201104.2|201263.8|201113.8|201248.1|201098.1|29
1632182980000|2021-09-21 00:09:40|201254.5|201104.5|201253.5|201103.5|201256.4|201106.4|201253.5|201103.5|21
1632182990000|2021-09-21 00:09:50|201253.3|201103.3|201252.7|201102.7|201255.9|201105.9|201250.7|201100.7|26
1632183000000|2021-09-21 00:10:00|201252.6|201102.6|201238.8|201088.8|201255.1|201105.1|201233.6|201083.6|30
1632183010000|2021-09-21 00:10:10|201239|201089|201259.2|201109.2|201262.6|201112.6|201236.9|201086.9|29
1632183020000|2021-09-21 00:10:20|201263.2|201113.2|201263|201113|201263.2|201113.2|201258.9|201108.9|19
1632183030000|2021-09-21 00:10:30|201259.3|201109.3|201266.1|201116.1|201266.1|201116.1|201257.8|201107.8|20
1632183040000|2021-09-21 00:10:40|201267|201117|201268.1|201118.1|201268.3|201118.3|201266.5|201116.5|16
1632183050000|2021-09-21 00:10:50|201266.1|201116.1|201265.5|201115.5|201266.9|201116.9|201265.5|201115.5|13
1632183060000|2021-09-21 00:11:00|201265.4|201115.4|201265.8|201115.8|201266.1|201116.1|201263.7|201113.7|17
1632183070000|2021-09-21 00:11:10|201266.6|201116.6|201265.9|201115.9|201266.8|201116.8|201265|201115|13
1632183080000|2021-09-21 00:11:20|201266.1|201116.1|201261.5|201111.5|201266.1|201116.1|201261.5|201111.5|11
1632183090000|2021-09-21 00:11:30|201262.1|201112.1|201226.8|201076.8|201262.1|201112.1|201207.7|201057.7|23
1632183100000|2021-09-21 00:11:40|201226.9|201076.9|201233.7|201083.7|201235.8|201085.8|201226|201076|23
1632183110000|2021-09-21 00:11:50|201232|201082|201234.4|201084.4|201234.4|201084.4|201229.2|201079.2|12
1632183120000|2021-09-21 00:12:00|201234.6|201084.6|201233.8|201083.8|201237.2|201087.2|201225.1|201075.1|26
1632183130000|2021-09-21 00:12:10|201234|201084|201231.2|201081.2|201234|201084|201229.7|201079.7|21
1632183140000|2021-09-21 00:12:20|201230.6|201080.6|201233.4|201083.4|201234.9|201084.9|201230.6|201080.6|22
1632183150000|2021-09-21 00:12:30|201233.6|201083.6|201226.5|201076.5|201237.4|201087.4|201226.5|201076.5|22
1632183160000|2021-09-21 00:12:40|201227.3|201077.3|201230.2|201080.2|201232|201082|201226.1|201076.1|21
1632183170000|2021-09-21 00:12:50|201233|201083|201235.1|201085.1|201235.1|201085.1|201227|201077|21
1632183180000|2021-09-21 00:13:00|201231.4|201081.4|201231.9|201081.9|201233.5|201083.5|201231.2|201081.2|14
1632183190000|2021-09-21 00:13:10|201230.1|201080.1|201235.9|201085.9|201238|201088|201229|201079|14
1632183200000|2021-09-21 00:13:20|201235.1|201085.1|201233.8|201083.8|201235.3|201085.3|201231.8|201081.8|18
1632183210000|2021-09-21 00:13:30|201234.2|201084.2|201232.2|201082.2|201234.9|201084.9|201232.2|201082.2|18
1632183220000|2021-09-21 00:13:40|201229.4|201079.4|201231|201081|201231.6|201081.6|201229.4|201079.4|12
1632183230000|2021-09-21 00:13:50|201230.9|201080.9|201230|201080|201231|201081|201230|201080|7
1632183240000|2021-09-21 00:14:00|201229.8|201079.8|201226.8|201076.8|201230.8|201080.8|201226.8|201076.8|14
1632183250000|2021-09-21 00:14:10|201227.7|201077.7|201231.9|201081.9|201233.1|201083.1|201227.2|201077.2|15
1632183260000|2021-09-21 00:14:20|201232.2|201082.2|201229.9|201079.9|201232.2|201082.2|201228.4|201078.4|10
1632183270000|2021-09-21 00:14:30|201231.4|201081.4|201237.4|201087.4|201237.5|201087.5|201228.7|201078.7|23
1632183280000|2021-09-21 00:14:40|201236.9|201086.9|201233.7|201083.7|201236.9|201086.9|201223.3|201073.3|23
1632183290000|2021-09-21 00:14:50|201233.4|201083.4|201238.4|201088.4|201240.5|201090.5|201231.4|201081.4|12
1632183300000|2021-09-21 00:15:00|201239.7|201089.7|201232.1|201082.1|201239.7|201089.7|201224.9|201074.9|27
1632183310000|2021-09-21 00:15:10|201232.2|201082.2|201238.6|201088.6|201238.6|201088.6|201225.1|201075.1|30
1632183320000|2021-09-21 00:15:20|201238.2|201088.2|201224.1|201074.1|201240.8|201090.8|201224.1|201074.1|25
1632183330000|2021-09-21 00:15:30|201227.8|201077.8|201230.8|201080.8|201232.4|201082.4|201227.8|201077.8|28
1632183340000|2021-09-21 00:15:40|201230|201080|201238.9|201088.9|201238.9|201088.9|201225.4|201075.4|18
1632183350000|2021-09-21 00:15:50|201226.2|201076.2|201233.1|201083.1|201234.1|201084.1|201226|201076|28
1632183360000|2021-09-21 00:16:00|201233.8|201083.8|201230.7|201080.7|201236.3|201086.3|201209.2|201059.2|31
1632183370000|2021-09-21 00:16:10|201229.4|201079.4|201231.4|201081.4|201231.7|201081.7|201228.6|201078.6|17
1632183380000|2021-09-21 00:16:20|201231|201081|201232.9|201082.9|201233.5|201083.5|201231|201081|14
1632183390000|2021-09-21 00:16:30|201233.1|201083.1|201234.2|201084.2|201234.2|201084.2|201227.6|201077.6|22
1632183400000|2021-09-21 00:16:40|201232|201082|201235.8|201085.8|201237.7|201087.7|201231.6|201081.6|22
1632183410000|2021-09-21 00:16:50|201238.2|201088.2|201238.8|201088.8|201240.3|201090.3|201237.3|201087.3|13
1632183420000|2021-09-21 00:17:00|201239.5|201089.5|201238.9|201088.9|201239.7|201089.7|201237.8|201087.8|14
1632183430000|2021-09-21 00:17:10|201237.9|201087.9|201239.8|201089.8|201240.4|201090.4|201236.4|201086.4|9
1632183440000|2021-09-21 00:17:20|201235.1|201085.1|201242.3|201092.3|201242.3|201092.3|201233.8|201083.8|11
1632183450000|2021-09-21 00:17:30|201240.9|201090.9|201237.9|201087.9|201240.9|201090.9|201236.7|201086.7|16
1632183460000|2021-09-21 00:17:40|201238.3|201088.3|201235.8|201085.8|201238.3|201088.3|201234.9|201084.9|19
1632183470000|2021-09-21 00:17:50|201236.3|201086.3|201239.4|201089.4|201239.9|201089.9|201235.4|201085.4|13
1632183480000|2021-09-21 00:18:00|201239.2|201089.2|201238.5|201088.5|201239.2|201089.2|201236.5|201086.5|14
1632183490000|2021-09-21 00:18:10|201236.8|201086.8|201237.7|201087.7|201237.7|201087.7|201235.7|201085.7|6
1632183500000|2021-09-21 00:18:20|201237.2|201087.2|201237.3|201087.3|201239.6|201089.6|201236.8|201086.8|17
1632183510000|2021-09-21 00:18:30|201238|201088|201229.4|201079.4|201238|201088|201228.4|201078.4|20
1632183520000|2021-09-21 00:18:40|201229.2|201079.2|201222.4|201072.4|201233.8|201083.8|201222.4|201072.4|19
1632183530000|2021-09-21 00:18:50|201222.9|201072.9|201222.2|201072.2|201225.9|201075.9|201220.8|201070.8|19
1632183540000|2021-09-21 00:19:00|201221.8|201071.8|201182.4|201032.4|201221.8|201071.8|201178.6|201028.6|24
1632183550000|2021-09-21 00:19:10|201183.1|201033.1|201182.4|201032.4|201187.6|201037.6|201178.9|201028.9|23
1632183560000|2021-09-21 00:19:20|201182.5|201032.5|201190.5|201040.5|201191|201041|201180.8|201030.8|22
1632183570000|2021-09-21 00:19:30|201190.8|201040.8|201184.8|201034.8|201193.2|201043.2|201184.8|201034.8|30
1632183580000|2021-09-21 00:19:40|201182.7|201032.7|201199.3|201049.3|201202.6|201052.6|201182.7|201032.7|25
1632183590000|2021-09-21 00:19:50|201203.6|201053.6|201199.6|201049.6|201204.3|201054.3|201199.2|201049.2|19
1632183600000|2021-09-21 00:20:00|201203.1|201053.1|201224.3|201074.3|201229.3|201079.3|201203.1|201053.1|31
1632183610000|2021-09-21 00:20:10|201224.2|201074.2|201224|201074|201231.6|201081.6|201220.9|201070.9|26
1632183620000|2021-09-21 00:20:20|201222.9|201072.9|201224.1|201074.1|201226.2|201076.2|201218|201068|24
1632183630000|2021-09-21 00:20:30|201224.2|201074.2|201220|201070|201227.3|201077.3|201218.1|201068.1|22
1632183640000|2021-09-21 00:20:40|201221.9|201071.9|201223.5|201073.5|201226.3|201076.3|201221.9|201071.9|26
1632183650000|2021-09-21 00:20:50|201224.4|201074.4|201225.1|201075.1|201226.6|201076.6|201219.1|201069.1|25
1632183660000|2021-09-21 00:21:00|201223.8|201073.8|201223.4|201073.4|201228.4|201078.4|201222.7|201072.7|29
1632183670000|2021-09-21 00:21:10|201222.5|201072.5|201212.6|201062.6|201222.5|201072.5|201212|201062|23
1632183680000|2021-09-21 00:21:20|201214.2|201064.2|201204.8|201054.8|201215.5|201065.5|201199.7|201049.7|21
1632183690000|2021-09-21 00:21:30|201205.4|201055.4|201174|201024|201219.9|201069.9|201172.5|201022.5|24
1632183700000|2021-09-21 00:21:40|201175.6|201025.6|201176.5|201026.5|201180.7|201030.7|201172.1|201022.1|22
1632183710000|2021-09-21 00:21:50|201177.3|201027.3|201178.9|201028.9|201187.2|201037.2|201177.3|201027.3|20
1632183720000|2021-09-21 00:22:00|201183.7|201033.7|201179.2|201029.2|201183.7|201033.7|201171.6|201021.6|20
1632183730000|2021-09-21 00:22:10|201180.4|201030.4|201182.6|201032.6|201184.5|201034.5|201166.5|201016.5|24
1632183740000|2021-09-21 00:22:20|201184.4|201034.4|201183.5|201033.5|201185.1|201035.1|201181.4|201031.4|21
1632183750000|2021-09-21 00:22:30|201184|201034|201186.9|201036.9|201200.2|201050.2|201184|201034|21
1632183760000|2021-09-21 00:22:40|201186.2|201036.2|201190.1|201040.1|201193|201043|201182.3|201032.3|27
1632183770000|2021-09-21 00:22:50|201190|201040|201199.4|201049.4|201200.9|201050.9|201189.5|201039.5|12
1632183780000|2021-09-21 00:23:00|201203.5|201053.5|201209.9|201059.9|201228.2|201078.2|201201.1|201051.1|24
1632183790000|2021-09-21 00:23:10|201209.8|201059.8|201209.9|201059.9|201211.8|201061.8|201206.5|201056.5|19
1632183800000|2021-09-21 00:23:20|201209|201059|201208.9|201058.9|201211.3|201061.3|201205.6|201055.6|18
1632183810000|2021-09-21 00:23:30|201209.2|201059.2|201208.5|201058.5|201209.8|201059.8|201207.4|201057.4|12
1632183820000|2021-09-21 00:23:40|201208.3|201058.3|201210.3|201060.3|201212.7|201062.7|201207.3|201057.3|19
1632183830000|2021-09-21 00:23:50|201210.4|201060.4|201210.2|201060.2|201211.7|201061.7|201208.1|201058.1|10
1632183840000|2021-09-21 00:24:00|201213|201063|201205.2|201055.2|201213.2|201063.2|201204.7|201054.7|16
1632183850000|2021-09-21 00:24:10|201206.3|201056.3|201206.8|201056.8|201208.3|201058.3|201203.1|201053.1|16
1632183860000|2021-09-21 00:24:20|201207.5|201057.5|201221.1|201071.1|201221.1|201071.1|201205.5|201055.5|18
1632183870000|2021-09-21 00:24:30|201219.8|201069.8|201208.4|201058.4|201222.7|201072.7|201208.4|201058.4|16
1632183880000|2021-09-21 00:24:40|201208.8|201058.8|201212|201062|201214|201064|201206.7|201056.7|16
1632183890000|2021-09-21 00:24:50|201218.4|201068.4|201219.8|201069.8|201219.8|201069.8|201214.5|201064.5|17
1632183900000|2021-09-21 00:25:00|201219.1|201069.1|201211.6|201061.6|201219.1|201069.1|201209.6|201059.6|18
1632183910000|2021-09-21 00:25:10|201211.3|201061.3|201211.7|201061.7|201212.5|201062.5|201209.4|201059.4|12
1632183920000|2021-09-21 00:25:20|201211.8|201061.8|201215.5|201065.5|201224.1|201074.1|201210.5|201060.5|14
1632183930000|2021-09-21 00:25:30|201213.1|201063.1|201209.7|201059.7|201213.1|201063.1|201207.8|201057.8|15
1632183940000|2021-09-21 00:25:40|201208.9|201058.9|201206.6|201056.6|201209|201059|201206.6|201056.6|7
1632183950000|2021-09-21 00:25:50|201206.8|201056.8|201210.9|201060.9|201210.9|201060.9|201206.8|201056.8|16
1632183960000|2021-09-21 00:26:00|201210.6|201060.6|201209.3|201059.3|201215|201065|201209.3|201059.3|13
1632183970000|2021-09-21 00:26:10|201210.4|201060.4|201209.3|201059.3|201214|201064|201205.5|201055.5|19
1632183980000|2021-09-21 00:26:20|201209.4|201059.4|201208.8|201058.8|201213.3|201063.3|201208.8|201058.8|10
1632183990000|2021-09-21 00:26:30|201209|201059|201202.7|201052.7|201209|201059|201202.6|201052.6|11
1632184000000|2021-09-21 00:26:40|201203.9|201053.9|201203|201053|201203.9|201053.9|201200.5|201050.5|13
1632184010000|2021-09-21 00:26:50|201203.1|201053.1|201202.3|201052.3|201203.2|201053.2|201200.3|201050.3|9
1632184020000|2021-09-21 00:27:00|201205.8|201055.8|201209.7|201059.7|201209.7|201059.7|201203.5|201053.5|7
1632184030000|2021-09-21 00:27:10|201211.5|201061.5|201206|201056|201211.5|201061.5|201204.4|201054.4|11
1632184040000|2021-09-21 00:27:20|201205.8|201055.8|201184.8|201034.8|201206.8|201056.8|201182|201032|29
1632184050000|2021-09-21 00:27:30|201182.6|201032.6|201178.7|201028.7|201188.3|201038.3|201171.6|201021.6|34
1632184060000|2021-09-21 00:27:40|201178.6|201028.6|201167.9|201017.9|201188.3|201038.3|201167.9|201017.9|30
1632184070000|2021-09-21 00:27:50|201168.9|201018.9|201151.6|201001.6|201178.2|201028.2|201147.1|200997.1|21
1632184080000|2021-09-21 00:28:00|201155.4|201005.4|201144|200994|201160.3|201010.3|201143.1|200993.1|28
1632184090000|2021-09-21 00:28:10|201144.7|200994.7|201142.9|200992.9|201146.2|200996.2|201138|200988|21
1632184100000|2021-09-21 00:28:20|201142.2|200992.2|201128.3|200978.3|201149.7|200999.7|201118.5|200968.5|20
1632184110000|2021-09-21 00:28:30|201130|200980|201131.9|200981.9|201134|200984|201126.9|200976.9|31
1632184120000|2021-09-21 00:28:40|201133.3|200983.3|201125.3|200975.3|201134|200984|201125.2|200975.2|18
1632184130000|2021-09-21 00:28:50|201126.2|200976.2|201139.6|200989.6|201144|200994|201125.1|200975.1|21
1632184140000|2021-09-21 00:29:00|201138.8|200988.8|201127.6|200977.6|201138.8|200988.8|201124.4|200974.4|23
1632184150000|2021-09-21 00:29:10|201127.8|200977.8|201126.8|200976.8|201127.8|200977.8|201124|200974|12
1632184160000|2021-09-21 00:29:20|201126.3|200976.3|201126.9|200976.9|201128|200978|201126.2|200976.2|11
1632184170000|2021-09-21 00:29:30|201126|200976|201123.8|200973.8|201126|200976|201118.2|200968.2|22
1632184180000|2021-09-21 00:29:40|201125|200975|201124.2|200974.2|201125.7|200975.7|201119.2|200969.2|24
1632184190000|2021-09-21 00:29:50|201123.8|200973.8|201119.1|200969.1|201123.8|200973.8|201114.9|200964.9|17
1632184200000|2021-09-21 00:30:00|201116.6|200966.6|201123|200973|201125.2|200975.2|201110.1|200960.1|26
1632184210000|2021-09-21 00:30:10|201122.4|200972.4|201123.4|200973.4|201125.6|200975.6|201119.6|200969.6|10
1632184220000|2021-09-21 00:30:20|201125.2|200975.2|201108.9|200958.9|201127.2|200977.2|201108.3|200958.3|13
1632184230000|2021-09-21 00:30:30|201106.4|200956.4|201114.4|200964.4|201115.5|200965.5|201106.4|200956.4|18
1632184240000|2021-09-21 00:30:40|201114.1|200964.1|201113.7|200963.7|201114.7|200964.7|201111.4|200961.4|15
1632184250000|2021-09-21 00:30:50|201112.9|200962.9|201116.4|200966.4|201117.6|200967.6|201112.3|200962.3|16
1632184260000|2021-09-21 00:31:00|201118.3|200968.3|201136.3|200986.3|201141.6|200991.6|201118.3|200968.3|19
1632184270000|2021-09-21 00:31:10|201137|200987|201137.6|200987.6|201144|200994|201135.2|200985.2|29
1632184280000|2021-09-21 00:31:20|201137.7|200987.7|201139.3|200989.3|201147.1|200997.1|201137.4|200987.4|37
1632184290000|2021-09-21 00:31:30|201141.6|200991.6|201136.8|200986.8|201144.2|200994.2|201135.8|200985.8|21
1632184300000|2021-09-21 00:31:40|201136.9|200986.9|201138.5|200988.5|201142.1|200992.1|201135.1|200985.1|23
1632184310000|2021-09-21 00:31:50|201137.2|200987.2|201136.4|200986.4|201137.9|200987.9|201136.4|200986.4|15
1632184320000|2021-09-21 00:32:00|201135.3|200985.3|201138.2|200988.2|201141.3|200991.3|201135.3|200985.3|29
1632184330000|2021-09-21 00:32:10|201138|200988|201139|200989|201142.6|200992.6|201138|200988|30
1632184340000|2021-09-21 00:32:20|201138.7|200988.7|201142.9|200992.9|201142.9|200992.9|201137.3|200987.3|23
1632184350000|2021-09-21 00:32:30|201145.5|200995.5|201143.4|200993.4|201173.2|201023.2|201142.4|200992.4|23
1632184360000|2021-09-21 00:32:40|201139.7|200989.7|201126.6|200976.6|201144.4|200994.4|201126.6|200976.6|25
1632184370000|2021-09-21 00:32:50|201131.3|200981.3|201129.4|200979.4|201133.7|200983.7|201128.1|200978.1|31
1632184380000|2021-09-21 00:33:00|201130.5|200980.5|201132.9|200982.9|201139.7|200989.7|201128.4|200978.4|17
1632184390000|2021-09-21 00:33:10|201134.6|200984.6|201134.9|200984.9|201137.4|200987.4|201127.5|200977.5|25
1632184400000|2021-09-21 00:33:20|201135.4|200985.4|201113.5|200963.5|201136.3|200986.3|201113.5|200963.5|23
1632184410000|2021-09-21 00:33:30|201117.6|200967.6|201108.4|200958.4|201117.6|200967.6|201107.8|200957.8|25
1632184420000|2021-09-21 00:33:40|201108.2|200958.2|201111|200961|201112.3|200962.3|201108.2|200958.2|13
1632184430000|2021-09-21 00:33:50|201110.9|200960.9|201111.6|200961.6|201112.3|200962.3|201110.9|200960.9|16
1632184440000|2021-09-21 00:34:00|201111.3|200961.3|201111.6|200961.6|201111.9|200961.9|201109.1|200959.1|18
1632184450000|2021-09-21 00:34:10|201111.1|200961.1|201110.7|200960.7|201113.1|200963.1|201109.9|200959.9|20
1632184460000|2021-09-21 00:34:20|201110.6|200960.6|201111.2|200961.2|201113.1|200963.1|201109.7|200959.7|19
1632184470000|2021-09-21 00:34:30|201112.1|200962.1|201110.7|200960.7|201115.2|200965.2|201110.6|200960.6|30
1632184480000|2021-09-21 00:34:40|201110|200960|201122.6|200972.6|201122.6|200972.6|201110|200960|28
1632184490000|2021-09-21 00:34:50|201122.1|200972.1|201110.9|200960.9|201122.1|200972.1|201110.9|200960.9|25
1632184500000|2021-09-21 00:35:00|201112|200962|201111.2|200961.2|201115.3|200965.3|201109.9|200959.9|28
1632184510000|2021-09-21 00:35:10|201110.4|200960.4|201112.2|200962.2|201114.9|200964.9|201110.4|200960.4|18
1632184520000|2021-09-21 00:35:20|201112.7|200962.7|201110.9|200960.9|201112.7|200962.7|201109.9|200959.9|15
1632184530000|2021-09-21 00:35:30|201109.6|200959.6|201109|200959|201110|200960|201108.5|200958.5|10
1632184540000|2021-09-21 00:35:40|201108.5|200958.5|201111.6|200961.6|201111.6|200961.6|201108.5|200958.5|13
1632184550000|2021-09-21 00:35:50|201110.9|200960.9|201111|200961|201111|200961|201109.5|200959.5|9
1632184560000|2021-09-21 00:36:00|201109.2|200959.2|201107.9|200957.9|201111.9|200961.9|201107.9|200957.9|14
1632184570000|2021-09-21 00:36:10|201108.4|200958.4|201106.2|200956.2|201108.4|200958.4|201105.2|200955.2|16
1632184580000|2021-09-21 00:36:20|201105.9|200955.9|201107.4|200957.4|201108.1|200958.1|201105.7|200955.7|10
1632184590000|2021-09-21 00:36:30|201109.5|200959.5|201107.2|200957.2|201109.5|200959.5|201105.6|200955.6|11
1632184600000|2021-09-21 00:36:40|201105.7|200955.7|201105.4|200955.4|201106.8|200956.8|201103.8|200953.8|16
1632184610000|2021-09-21 00:36:50|201106.8|200956.8|201107.1|200957.1|201107.4|200957.4|201105.5|200955.5|13
1632184620000|2021-09-21 00:37:00|201109.1|200959.1|201103.7|200953.7|201109.1|200959.1|201103.1|200953.1|10
1632184630000|2021-09-21 00:37:10|201105.9|200955.9|201106.7|200956.7|201106.8|200956.8|201103.2|200953.2|12
1632184640000|2021-09-21 00:37:20|201105.9|200955.9|201105.9|200955.9|201106.2|200956.2|201104.2|200954.2|14
1632184650000|2021-09-21 00:37:30|201107.4|200957.4|201106.6|200956.6|201108.2|200958.2|201104.5|200954.5|20
1632184660000|2021-09-21 00:37:40|201106.7|200956.7|201106.7|200956.7|201107.8|200957.8|201106.5|200956.5|15
1632184670000|2021-09-21 00:37:50|201106.5|200956.5|201107|200957|201110.7|200960.7|201105.5|200955.5|24
1632184680000|2021-09-21 00:38:00|201108.4|200958.4|201106.3|200956.3|201111|200961|201105|200955|23
1632184690000|2021-09-21 00:38:10|201106.5|200956.5|201111.1|200961.1|201112.4|200962.4|201106.3|200956.3|21
1632184700000|2021-09-21 00:38:20|201110.9|200960.9|201108|200958|201110.9|200960.9|201107.1|200957.1|14
1632184710000|2021-09-21 00:38:30|201106.5|200956.5|201110.4|200960.4|201110.4|200960.4|201106|200956|8
1632184720000|2021-09-21 00:38:40|201109.7|200959.7|201109.2|200959.2|201109.7|200959.7|201109.1|200959.1|5
1632184730000|2021-09-21 00:38:50|201108.9|200958.9|201105.5|200955.5|201110.8|200960.8|201105.1|200955.1|8
1632184740000|2021-09-21 00:39:00|201105.7|200955.7|201105.2|200955.2|201109.5|200959.5|201097.6|200947.6|13
1632184750000|2021-09-21 00:39:10|201105.4|200955.4|201105.5|200955.5|201105.5|200955.5|201102.6|200952.6|13
1632184760000|2021-09-21 00:39:20|201106.4|200956.4|201098.5|200948.5|201106.7|200956.7|201094.7|200944.7|13
1632184770000|2021-09-21 00:39:30|201100.2|200950.2|201095.5|200945.5|201103.9|200953.9|201090.8|200940.8|15
1632184780000|2021-09-21 00:39:40|201095|200945|201097|200947|201102.1|200952.1|201095|200945|9
1632184790000|2021-09-21 00:39:50|201097.3|200947.3|201099|200949|201099|200949|201096.5|200946.5|14
1632184800000|2021-09-21 00:40:00|201097.9|200947.9|201099.2|200949.2|201102.9|200952.9|201096.5|200946.5|19
1632184810000|2021-09-21 00:40:10|201101.6|200951.6|201099.7|200949.7|201103.5|200953.5|201096.6|200946.6|14
1632184820000|2021-09-21 00:40:20|201099.1|200949.1|201104.7|200954.7|201107|200957|201099.1|200949.1|23
1632184830000|2021-09-21 00:40:30|201103.4|200953.4|201108.2|200958.2|201108.2|200958.2|201101.9|200951.9|29
1632184840000|2021-09-21 00:40:40|201107.1|200957.1|201099.2|200949.2|201109.2|200959.2|201098.3|200948.3|20
1632184850000|2021-09-21 00:40:50|201098.9|200948.9|201098.7|200948.7|201107.3|200957.3|201098.7|200948.7|25
1632184860000|2021-09-21 00:41:00|201099.9|200949.9|201099.6|200949.6|201106.9|200956.9|201098.1|200948.1|16
1632184870000|2021-09-21 00:41:10|201097.4|200947.4|201099.2|200949.2|201101.2|200951.2|201096.2|200946.2|13
1632184880000|2021-09-21 00:41:20|201100.5|200950.5|201102.3|200952.3|201111.9|200961.9|201097.7|200947.7|16
1632184890000|2021-09-21 00:41:30|201101.2|200951.2|201108.7|200958.7|201108.7|200958.7|201094.1|200944.1|16
1632184900000|2021-09-21 00:41:40|201108.6|200958.6|201104.9|200954.9|201109.1|200959.1|201100.9|200950.9|19
1632184910000|2021-09-21 00:41:50|201104.8|200954.8|201105.3|200955.3|201105.3|200955.3|201104.4|200954.4|9
1632184920000|2021-09-21 00:42:00|201104.8|200954.8|201103.4|200953.4|201104.8|200954.8|201102.7|200952.7|10
1632184930000|2021-09-21 00:42:10|201103.2|200953.2|201102.8|200952.8|201104.5|200954.5|201097.9|200947.9|18
1632184940000|2021-09-21 00:42:20|201101.7|200951.7|201101.4|200951.4|201103.2|200953.2|201100.2|200950.2|10
1632184950000|2021-09-21 00:42:30|201103.9|200953.9|201100.5|200950.5|201104|200954|201100|200950|13
1632184960000|2021-09-21 00:42:40|201101.1|200951.1|201102.3|200952.3|201106|200956|201101.1|200951.1|10
1632184970000|2021-09-21 00:42:50|201102.9|200952.9|201103.6|200953.6|201104.2|200954.2|201100.2|200950.2|11
1632184980000|2021-09-21 00:43:00|201103.4|200953.4|201104.4|200954.4|201104.5|200954.5|201103.3|200953.3|15
1632184990000|2021-09-21 00:43:10|201104.3|200954.3|201104.8|200954.8|201104.8|200954.8|201104.3|200954.3|3
1632185000000|2021-09-21 00:43:20|201103.5|200953.5|201102.4|200952.4|201103.9|200953.9|201102.4|200952.4|7
1632185010000|2021-09-21 00:43:30|201100.6|200950.6|201104.1|200954.1|201104.1|200954.1|201100.6|200950.6|11
1632185020000|2021-09-21 00:43:40|201104.6|200954.6|201109.4|200959.4|201109.4|200959.4|201102.3|200952.3|17
1632185030000|2021-09-21 00:43:50|201110.6|200960.6|201105.3|200955.3|201110.6|200960.6|201104.8|200954.8|24
1632185040000|2021-09-21 00:44:00|201106.7|200956.7|201106.1|200956.1|201106.9|200956.9|201105.6|200955.6|17
1632185050000|2021-09-21 00:44:10|201106.4|200956.4|201104.4|200954.4|201106.4|200956.4|201104.4|200954.4|7
1632185060000|2021-09-21 00:44:20|201104.2|200954.2|201104.8|200954.8|201105.8|200955.8|201104.2|200954.2|6
1632185070000|2021-09-21 00:44:30|201105|200955|201104.7|200954.7|201108.4|200958.4|201104.3|200954.3|21
1632185080000|2021-09-21 00:44:40|201104.3|200954.3|201105.7|200955.7|201106.5|200956.5|201103.9|200953.9|18
1632185090000|2021-09-21 00:44:50|201105.4|200955.4|201105.2|200955.2|201106.6|200956.6|201105|200955|13
1632185100000|2021-09-21 00:45:00|201105.6|200955.6|201113.1|200963.1|201125.2|200975.2|201105.6|200955.6|28
1632185110000|2021-09-21 00:45:10|201113.6|200963.6|201112.1|200962.1|201117.6|200967.6|201110.6|200960.6|21
1632185120000|2021-09-21 00:45:20|201111.5|200961.5|201111.3|200961.3|201111.7|200961.7|201110.1|200960.1|15
1632185130000|2021-09-21 00:45:30|201111.7|200961.7|201107.6|200957.6|201111.7|200961.7|201106|200956|17
1632185140000|2021-09-21 00:45:40|201107.3|200957.3|201103.3|200953.3|201107.3|200957.3|201103.3|200953.3|16
1632185150000|2021-09-21 00:45:50|201104.5|200954.5|201104.4|200954.4|201104.5|200954.5|201103.6|200953.6|13
1632185160000|2021-09-21 00:46:00|201104.2|200954.2|201098.3|200948.3|201104.9|200954.9|201098.3|200948.3|9
1632185170000|2021-09-21 00:46:10|201100.2|200950.2|201104|200954|201104.9|200954.9|201098.9|200948.9|15
1632185180000|2021-09-21 00:46:20|201104.6|200954.6|201109.1|200959.1|201109.2|200959.2|201103.5|200953.5|13
1632185190000|2021-09-21 00:46:30|201108.9|200958.9|201107.2|200957.2|201108.9|200958.9|201107.2|200957.2|8
1632185200000|2021-09-21 00:46:40|201107.1|200957.1|201111.4|200961.4|201111.4|200961.4|201106.9|200956.9|14
1632185210000|2021-09-21 00:46:50|201110.4|200960.4|201110.2|200960.2|201115|200965|201109.6|200959.6|29
1632185220000|2021-09-21 00:47:00|201110.3|200960.3|201108.7|200958.7|201114.6|200964.6|201108.7|200958.7|23
1632185230000|2021-09-21 00:47:10|201112.5|200962.5|201117.1|200967.1|201118.5|200968.5|201112.5|200962.5|29
1632185240000|2021-09-21 00:47:20|201118.5|200968.5|201111.9|200961.9|201118.5|200968.5|201111.9|200961.9|22
1632185250000|2021-09-21 00:47:30|201111.8|200961.8|201111.9|200961.9|201114.2|200964.2|201111.5|200961.5|8
1632185260000|2021-09-21 00:47:40|201112.3|200962.3|201111|200961|201115.4|200965.4|201110.9|200960.9|17
1632185270000|2021-09-21 00:47:50|201111.1|200961.1|201112.6|200962.6|201113.2|200963.2|201111.1|200961.1|8
1632185280000|2021-09-21 00:48:00|201112|200962|201109.6|200959.6|201112|200962|201109.4|200959.4|9
1632185290000|2021-09-21 00:48:10|201109.9|200959.9|201115.5|200965.5|201118.4|200968.4|201109.9|200959.9|18
1632185300000|2021-09-21 00:48:20|201114.8|200964.8|201112|200962|201117.5|200967.5|201111.3|200961.3|21
1632185310000|2021-09-21 00:48:30|201112.1|200962.1|201114.5|200964.5|201115.1|200965.1|201110.9|200960.9|16
1632185320000|2021-09-21 00:48:40|201113.8|200963.8|201110.2|200960.2|201115.5|200965.5|201110.2|200960.2|17
1632185330000|2021-09-21 00:48:50|201110.6|200960.6|201111|200961|201112.1|200962.1|201110.1|200960.1|11
1632185340000|2021-09-21 00:49:00|201111.1|200961.1|201112.5|200962.5|201113.9|200963.9|201111.1|200961.1|8
1632185350000|2021-09-21 00:49:10|201112.2|200962.2|201109.1|200959.1|201112.9|200962.9|201109.1|200959.1|6
1632185360000|2021-09-21 00:49:20|201108.9|200958.9|201113.3|200963.3|201115.8|200965.8|201108.9|200958.9|10
1632185370000|2021-09-21 00:49:30|201111.8|200961.8|201109.4|200959.4|201111.8|200961.8|201109.2|200959.2|6
1632185380000|2021-09-21 00:49:40|201109.6|200959.6|201110.2|200960.2|201110.7|200960.7|201108.1|200958.1|10
1632185390000|2021-09-21 00:49:50|201109.9|200959.9|201110.8|200960.8|201110.8|200960.8|201109.6|200959.6|9
1632185400000|2021-09-21 00:50:00|201109.2|200959.2|201107.6|200957.6|201109.5|200959.5|201107.6|200957.6|14
1632185410000|2021-09-21 00:50:10|201106.6|200956.6|201112.6|200962.6|201112.6|200962.6|201106.6|200956.6|9
1632185420000|2021-09-21 00:50:20|201110.1|200960.1|201109.9|200959.9|201112.6|200962.6|201107.5|200957.5|17
1632185430000|2021-09-21 00:50:30|201110.4|200960.4|201111.4|200961.4|201111.8|200961.8|201109|200959|10
1632185440000|2021-09-21 00:50:40|201110.2|200960.2|201110.5|200960.5|201111.2|200961.2|201109|200959|15
1632185450000|2021-09-21 00:50:50|201108.2|200958.2|201107.7|200957.7|201108.7|200958.7|201107.3|200957.3|7
1632185460000|2021-09-21 00:51:00|201109.4|200959.4|201108.4|200958.4|201109.4|200959.4|201108|200958|7
1632185470000|2021-09-21 00:51:10|201108.2|200958.2|201107.7|200957.7|201108.2|200958.2|201107.3|200957.3|5
1632185480000|2021-09-21 00:51:20|201109.4|200959.4|201107|200957|201109.4|200959.4|201106.9|200956.9|9
1632185490000|2021-09-21 00:51:30|201106.9|200956.9|201106.2|200956.2|201106.9|200956.9|201104.2|200954.2|11
1632185500000|2021-09-21 00:51:40|201106|200956|201104.8|200954.8|201107.9|200957.9|201104.8|200954.8|13
1632185510000|2021-09-21 00:51:50|201105.3|200955.3|201106.3|200956.3|201107.8|200957.8|201105.3|200955.3|18
1632185520000|2021-09-21 00:52:00|201107.3|200957.3|201106.7|200956.7|201108.1|200958.1|201105.1|200955.1|16
1632185530000|2021-09-21 00:52:10|201106.6|200956.6|201106.1|200956.1|201107|200957|201105.7|200955.7|13
1632185540000|2021-09-21 00:52:20|201106.2|200956.2|201105.3|200955.3|201106.2|200956.2|201103.9|200953.9|8
1632185550000|2021-09-21 00:52:30|201105|200955|201107.6|200957.6|201108.6|200958.6|201104.6|200954.6|11
1632185560000|2021-09-21 00:52:40|201107.7|200957.7|201103.9|200953.9|201107.7|200957.7|201103.3|200953.3|6
1632185570000|2021-09-21 00:52:50|201103.7|200953.7|201103.6|200953.6|201105.2|200955.2|201103.6|200953.6|6
1632185580000|2021-09-21 00:53:00|201105.8|200955.8|201106.5|200956.5|201107.7|200957.7|201104.9|200954.9|11
1632185590000|2021-09-21 00:53:10|201106.8|200956.8|201109|200959|201109|200959|201106.7|200956.7|10
1632185600000|2021-09-21 00:53:20|201109.2|200959.2|201108.2|200958.2|201109.2|200959.2|201107.8|200957.8|7
1632185610000|2021-09-21 00:53:30|201108.3|200958.3|201108.7|200958.7|201110.2|200960.2|201108.3|200958.3|9
1632185620000|2021-09-21 00:53:40|201108.6|200958.6|201111.5|200961.5|201112|200962|201107.9|200957.9|7
1632185630000|2021-09-21 00:53:50|201111.2|200961.2|201111.2|200961.2|201111.9|200961.9|201109.9|200959.9|14
1632185640000|2021-09-21 00:54:00|201111.1|200961.1|201112.3|200962.3|201114.5|200964.5|201110.1|200960.1|14
1632185650000|2021-09-21 00:54:10|201111.7|200961.7|201113.8|200963.8|201113.8|200963.8|201111.2|200961.2|20
1632185660000|2021-09-21 00:54:20|201113.6|200963.6|201112.5|200962.5|201117.9|200967.9|201112.5|200962.5|24
1632185670000|2021-09-21 00:54:30|201113.7|200963.7|201113.1|200963.1|201117.1|200967.1|201112.5|200962.5|25
1632185680000|2021-09-21 00:54:40|201113|200963|201141|200991|201142.8|200992.8|201113|200963|19
1632185690000|2021-09-21 00:54:50|201140|200990|201139.8|200989.8|201141.6|200991.6|201138|200988|13
1632185700000|2021-09-21 00:55:00|201139.5|200989.5|201141|200991|201141|200991|201139.5|200989.5|10
1632185710000|2021-09-21 00:55:10|201140.1|200990.1|201140.6|200990.6|201141.9|200991.9|201137.4|200987.4|13
1632185720000|2021-09-21 00:55:20|201139.6|200989.6|201140.2|200990.2|201141.1|200991.1|201138.1|200988.1|12
1632185730000|2021-09-21 00:55:30|201139.8|200989.8|201136.1|200986.1|201140.2|200990.2|201136.1|200986.1|15
1632185740000|2021-09-21 00:55:40|201137.1|200987.1|201145.5|200995.5|201147.6|200997.6|201136.2|200986.2|21
1632185750000|2021-09-21 00:55:50|201147|200997|201144.6|200994.6|201147.4|200997.4|201143.7|200993.7|15
1632185760000|2021-09-21 00:56:00|201144.9|200994.9|201147.7|200997.7|201147.7|200997.7|201144|200994|17
1632185770000|2021-09-21 00:56:10|201147.8|200997.8|201147.9|200997.9|201148.6|200998.6|201147.8|200997.8|8
1632185780000|2021-09-21 00:56:20|201148.1|200998.1|201151.6|201001.6|201151.8|201001.8|201148.1|200998.1|20
1632185790000|2021-09-21 00:56:30|201152.1|201002.1|201153.2|201003.2|201154.3|201004.3|201150.6|201000.6|23
1632185800000|2021-09-21 00:56:40|201153.1|201003.1|201156|201006|201156|201006|201152.1|201002.1|29
1632185810000|2021-09-21 00:56:50|201154.6|201004.6|201152.5|201002.5|201155.5|201005.5|201152.5|201002.5|27
1632185820000|2021-09-21 00:57:00|201154.2|201004.2|201222.5|201072.5|201228.3|201078.3|201154.2|201004.2|31
1632185830000|2021-09-21 00:57:10|201223.3|201073.3|201225.1|201075.1|201226.7|201076.7|201222.9|201072.9|24
1632185840000|2021-09-21 00:57:20|201224.4|201074.4|201227.1|201077.1|201227.1|201077.1|201224.4|201074.4|10
1632185850000|2021-09-21 00:57:30|201226.8|201076.8|201227.9|201077.9|201227.9|201077.9|201221|201071|16
1632185860000|2021-09-21 00:57:40|201229.3|201079.3|201231.4|201081.4|201231.8|201081.8|201227.3|201077.3|19
1632185870000|2021-09-21 00:57:50|201231.3|201081.3|201232.3|201082.3|201236.2|201086.2|201231.3|201081.3|13
1632185880000|2021-09-21 00:58:00|201230.2|201080.2|201230.4|201080.4|201247.2|201097.2|201229.3|201079.3|29
1632185890000|2021-09-21 00:58:10|201230.8|201080.8|201228.5|201078.5|201231.7|201081.7|201228.1|201078.1|17
1632185900000|2021-09-21 00:58:20|201228.7|201078.7|201232|201082|201234.7|201084.7|201228.7|201078.7|11
1632185910000|2021-09-21 00:58:30|201232.4|201082.4|201229.1|201079.1|201235.3|201085.3|201229.1|201079.1|13
1632185920000|2021-09-21 00:58:40|201229.4|201079.4|201228.1|201078.1|201231.6|201081.6|201227.8|201077.8|9
1632185930000|2021-09-21 00:58:50|201228.6|201078.6|201232.5|201082.5|201232.5|201082.5|201228.6|201078.6|8
1632185940000|2021-09-21 00:59:00|201232.6|201082.6|201234.3|201084.3|201253.1|201103.1|201232.6|201082.6|33
1632185950000|2021-09-21 00:59:10|201233.9|201083.9|201234.1|201084.1|201240|201090|201233.9|201083.9|30
1632185960000|2021-09-21 00:59:20|201234.4|201084.4|201224.9|201074.9|201235.2|201085.2|201224.4|201074.4|27
1632185970000|2021-09-21 00:59:30|201226.2|201076.2|201229.5|201079.5|201231.8|201081.8|201226.2|201076.2|31
1632185980000|2021-09-21 00:59:40|201230.2|201080.2|201228.7|201078.7|201230.2|201080.2|201227.5|201077.5|23
1632185990000|2021-09-21 00:59:50|201228.8|201078.8|201230.2|201080.2|201233.3|201083.3|201226.2|201076.2|23
1632186000000|2021-09-21 01:00:00|201228.9|201078.9|201234.4|201084.4|201234.4|201084.4|201228.1|201078.1|29
1632186010000|2021-09-21 01:00:10|201234.6|201084.6|201235.9|201085.9|201236|201086|201231.3|201081.3|30
1632186020000|2021-09-21 01:00:20|201236.4|201086.4|201234.1|201084.1|201236.4|201086.4|201232|201082|22
1632186030000|2021-09-21 01:00:30|201234.6|201084.6|201233.6|201083.6|201234.7|201084.7|201233.4|201083.4|21
1632186040000|2021-09-21 01:00:40|201233.5|201083.5|201236.1|201086.1|201236.1|201086.1|201232.9|201082.9|32
1632186050000|2021-09-21 01:00:50|201235.5|201085.5|201233.8|201083.8|201235.6|201085.6|201232.6|201082.6|21
1632186060000|2021-09-21 01:01:00|201233.2|201083.2|201235.4|201085.4|201235.4|201085.4|201232.2|201082.2|23
1632186070000|2021-09-21 01:01:10|201235.7|201085.7|201233.2|201083.2|201236.8|201086.8|201232.6|201082.6|28
1632186080000|2021-09-21 01:01:20|201233|201083|201231.2|201081.2|201233.7|201083.7|201231.2|201081.2|19
1632186090000|2021-09-21 01:01:30|201231.1|201081.1|201232.5|201082.5|201234.4|201084.4|201231.1|201081.1|27
1632186100000|2021-09-21 01:01:40|201232.3|201082.3|201234|201084|201234.2|201084.2|201226.4|201076.4|30
1632186110000|2021-09-21 01:01:50|201233.8|201083.8|201229|201079|201233.8|201083.8|201229|201079|24
1632186120000|2021-09-21 01:02:00|201228.9|201078.9|201231.1|201081.1|201231.2|201081.2|201228.9|201078.9|23
1632186130000|2021-09-21 01:02:10|201231.6|201081.6|201229.6|201079.6|201231.6|201081.6|201229.1|201079.1|12
1632186140000|2021-09-21 01:02:20|201230|201080|201231.4|201081.4|201231.9|201081.9|201228.6|201078.6|21
1632186150000|2021-09-21 01:02:30|201231.2|201081.2|201233.1|201083.1|201233.5|201083.5|201228.2|201078.2|29
1632186160000|2021-09-21 01:02:40|201233.3|201083.3|201234.5|201084.5|201236.6|201086.6|201232.8|201082.8|29
1632186170000|2021-09-21 01:02:50|201234.7|201084.7|201228.8|201078.8|201236.7|201086.7|201228.2|201078.2|33
1632186180000|2021-09-21 01:03:00|201229.2|201079.2|201236.9|201086.9|201241.4|201091.4|201229.2|201079.2|31
1632186190000|2021-09-21 01:03:10|201237.2|201087.2|201237.8|201087.8|201239|201089|201236.7|201086.7|26
1632186200000|2021-09-21 01:03:20|201238.6|201088.6|201234.3|201084.3|201240.4|201090.4|201233.2|201083.2|30
1632186210000|2021-09-21 01:03:30|201234.4|201084.4|201237.4|201087.4|201238|201088|201232.7|201082.7|25
1632186220000|2021-09-21 01:03:40|201237.1|201087.1|201237.6|201087.6|201238.8|201088.8|201237.1|201087.1|20
1632186230000|2021-09-21 01:03:50|201240|201090|201225|201075|201242|201092|201225|201075|23
1632186240000|2021-09-21 01:04:00|201226.1|201076.1|201227.7|201077.7|201228.3|201078.3|201224|201074|20
1632186250000|2021-09-21 01:04:10|201227.8|201077.8|201227.1|201077.1|201228.6|201078.6|201226.1|201076.1|15
1632186260000|2021-09-21 01:04:20|201227.4|201077.4|201227.1|201077.1|201228|201078|201226|201076|15
1632186270000|2021-09-21 01:04:30|201227.2|201077.2|201225.6|201075.6|201228.1|201078.1|201223.7|201073.7|19
1632186280000|2021-09-21 01:04:40|201226.2|201076.2|201225.3|201075.3|201226.3|201076.3|201223|201073|13
1632186290000|2021-09-21 01:04:50|201224.7|201074.7|201197.2|201047.2|201224.7|201074.7|201192.7|201042.7|15
1632186300000|2021-09-21 01:05:00|201197.7|201047.7|201197.7|201047.7|201198|201048|201195.1|201045.1|15
1632186310000|2021-09-21 01:05:10|201197.8|201047.8|201200|201050|201200.5|201050.5|201197.7|201047.7|10
1632186320000|2021-09-21 01:05:20|201199.8|201049.8|201199.3|201049.3|201200.1|201050.1|201199.1|201049.1|9
1632186330000|2021-09-21 01:05:30|201198.8|201048.8|201197.4|201047.4|201199.3|201049.3|201197.4|201047.4|10
1632186340000|2021-09-21 01:05:40|201197.5|201047.5|201195.8|201045.8|201198.4|201048.4|201195.5|201045.5|25
1632186350000|2021-09-21 01:05:50|201197|201047|201199.1|201049.1|201200.1|201050.1|201195.7|201045.7|17
1632186360000|2021-09-21 01:06:00|201198.8|201048.8|201200.6|201050.6|201202|201052|201197|201047|18
1632186370000|2021-09-21 01:06:10|201199.5|201049.5|201224.4|201074.4|201225.6|201075.6|201198.6|201048.6|22
1632186380000|2021-09-21 01:06:20|201220.6|201070.6|201217.2|201067.2|201221.6|201071.6|201217.2|201067.2|23
1632186390000|2021-09-21 01:06:30|201215.5|201065.5|201191.3|201041.3|201217.3|201067.3|201187.8|201037.8|27
1632186400000|2021-09-21 01:06:40|201189.2|201039.2|201187.9|201037.9|201190.2|201040.2|201182.1|201032.1|23
1632186410000|2021-09-21 01:06:50|201187.4|201037.4|201185.5|201035.5|201188.9|201038.9|201184.8|201034.8|17
1632186420000|2021-09-21 01:07:00|201185.4|201035.4|201184.6|201034.6|201190|201040|201180.6|201030.6|25
1632186430000|2021-09-21 01:07:10|201185.2|201035.2|201184.5|201034.5|201186.4|201036.4|201183|201033|20
1632186440000|2021-09-21 01:07:20|201184.6|201034.6|201185|201035|201186.3|201036.3|201182.4|201032.4|17
1632186450000|2021-09-21 01:07:30|201184.9|201034.9|201157.6|201007.6|201184.9|201034.9|201157.2|201007.2|20
1632186460000|2021-09-21 01:07:40|201158.7|201008.7|201155.8|201005.8|201160.2|201010.2|201155.5|201005.5|25
1632186470000|2021-09-21 01:07:50|201155.4|201005.4|201156.4|201006.4|201157.9|201007.9|201155|201005|17
1632186480000|2021-09-21 01:08:00|201155.2|201005.2|201157.5|201007.5|201157.8|201007.8|201155.2|201005.2|14
1632186490000|2021-09-21 01:08:10|201158|201008|201154.2|201004.2|201159.4|201009.4|201154.2|201004.2|13
1632186500000|2021-09-21 01:08:20|201154.5|201004.5|201151.1|201001.1|201157.1|201007.1|201151.1|201001.1|11
1632186510000|2021-09-21 01:08:30|201151.7|201001.7|201150.1|201000.1|201152.1|201002.1|201149.2|200999.2|13
1632186520000|2021-09-21 01:08:40|201151.5|201001.5|201150.1|201000.1|201152.4|201002.4|201149.5|200999.5|16
1632186530000|2021-09-21 01:08:50|201150.2|201000.2|201150.4|201000.4|201150.4|201000.4|201146.2|200996.2|11
1632186540000|2021-09-21 01:09:00|201153.5|201003.5|201151.8|201001.8|201154|201004|201151.4|201001.4|11
1632186550000|2021-09-21 01:09:10|201152|201002|201150.1|201000.1|201152|201002|201150.1|201000.1|6
1632186560000|2021-09-21 01:09:20|201148.4|200998.4|201146.6|200996.6|201149.9|200999.9|201145.5|200995.5|14
1632186570000|2021-09-21 01:09:30|201147.4|200997.4|201122.1|200972.1|201147.4|200997.4|201118.7|200968.7|22
1632186580000|2021-09-21 01:09:40|201122.4|200972.4|201121.1|200971.1|201122.6|200972.6|201119|200969|25
1632186590000|2021-09-21 01:09:50|201121.5|200971.5|201121.1|200971.1|201121.5|200971.5|201119.6|200969.6|11
1632186600000|2021-09-21 01:10:00|201121.2|200971.2|201122.9|200972.9|201123.1|200973.1|201120.5|200970.5|12
1632186610000|2021-09-21 01:10:10|201123.3|200973.3|201122.7|200972.7|201123.3|200973.3|201122.6|200972.6|5
1632186620000|2021-09-21 01:10:20|201118.9|200968.9|201124.3|200974.3|201125.2|200975.2|201114.5|200964.5|19
1632186630000|2021-09-21 01:10:30|201123.5|200973.5|201147.8|200997.8|201148.2|200998.2|201123.5|200973.5|25
1632186640000|2021-09-21 01:10:40|201147.9|200997.9|201152.9|201002.9|201154.3|201004.3|201147.4|200997.4|12
1632186650000|2021-09-21 01:10:50|201152.3|201002.3|201156.1|201006.1|201157.3|201007.3|201149.8|200999.8|14
1632186660000|2021-09-21 01:11:00|201155.3|201005.3|201146.2|200996.2|201155.7|201005.7|201141.7|200991.7|32
1632186670000|2021-09-21 01:11:10|201145.3|200995.3|201147.7|200997.7|201150.7|201000.7|201144.6|200994.6|25
1632186680000|2021-09-21 01:11:20|201147.5|200997.5|201146.7|200996.7|201147.7|200997.7|201144.6|200994.6|22
1632186690000|2021-09-21 01:11:30|201146.5|200996.5|201138.1|200988.1|201148.7|200998.7|201135.6|200985.6|22
1632186700000|2021-09-21 01:11:40|201138.3|200988.3|201140.1|200990.1|201141.2|200991.2|201137.7|200987.7|17
1632186710000|2021-09-21 01:11:50|201140.5|200990.5|201120|200970|201141|200991|201115.5|200965.5|25
1632186720000|2021-09-21 01:12:00|201120.3|200970.3|201118|200968|201121.7|200971.7|201109.4|200959.4|26
1632186730000|2021-09-21 01:12:10|201119.5|200969.5|201119.2|200969.2|201120|200970|201117.7|200967.7|8
1632186740000|2021-09-21 01:12:20|201119.8|200969.8|201122.1|200972.1|201122.7|200972.7|201119.8|200969.8|19
1632186750000|2021-09-21 01:12:30|201122.9|200972.9|201122.3|200972.3|201123.1|200973.1|201121.7|200971.7|14
1632186760000|2021-09-21 01:12:40|201122.7|200972.7|201124.2|200974.2|201124.2|200974.2|201122.3|200972.3|12
1632186770000|2021-09-21 01:12:50|201126.1|200976.1|201144.9|200994.9|201147.2|200997.2|201124.5|200974.5|25
1632186780000|2021-09-21 01:13:00|201145.8|200995.8|201144.4|200994.4|201146.1|200996.1|201143.8|200993.8|20
1632186790000|2021-09-21 01:13:10|201144.5|200994.5|201144.9|200994.9|201148.1|200998.1|201143.9|200993.9|19
1632186800000|2021-09-21 01:13:20|201144.7|200994.7|201144.9|200994.9|201145.5|200995.5|201142.3|200992.3|19
1632186810000|2021-09-21 01:13:30|201144.6|200994.6|201146.7|200996.7|201147.7|200997.7|201144.6|200994.6|8
1632186820000|2021-09-21 01:13:40|201146.3|200996.3|201145|200995|201147|200997|201144.7|200994.7|19
1632186830000|2021-09-21 01:13:50|201144.4|200994.4|201142.7|200992.7|201146.6|200996.6|201139.8|200989.8|15
1632186840000|2021-09-21 01:14:00|201144.7|200994.7|201137.2|200987.2|201144.7|200994.7|201137.2|200987.2|24
1632186850000|2021-09-21 01:14:10|201137.4|200987.4|201139.6|200989.6|201140.1|200990.1|201137.4|200987.4|20
1632186860000|2021-09-21 01:14:20|201147.8|200997.8|201146.6|200996.6|201152.3|201002.3|201142.6|200992.6|24
1632186870000|2021-09-21 01:14:30|201145.2|200995.2|201149.8|200999.8|201152.5|201002.5|201145.2|200995.2|27
1632186880000|2021-09-21 01:14:40|201148.9|200998.9|201150.2|201000.2|201152.1|201002.1|201143.3|200993.3|27
1632186890000|2021-09-21 01:14:50|201149.9|200999.9|201150|201000|201151.1|201001.1|201147.4|200997.4|22
1632186900000|2021-09-21 01:15:00|201147.9|200997.9|201145|200995|201152.8|201002.8|201144|200994|29
1632186910000|2021-09-21 01:15:10|201148.8|200998.8|201142.5|200992.5|201153.7|201003.7|201142.5|200992.5|28
1632186920000|2021-09-21 01:15:20|201141.6|200991.6|201150.8|201000.8|201150.8|201000.8|201141.6|200991.6|26
1632186930000|2021-09-21 01:15:30|201147.5|200997.5|201148.1|200998.1|201151.1|201001.1|201145.2|200995.2|20
1632186940000|2021-09-21 01:15:40|201148.4|200998.4|201146.9|200996.9|201153|201003|201142.8|200992.8|25
1632186950000|2021-09-21 01:15:50|201147.3|200997.3|201150.4|201000.4|201151.6|201001.6|201141.5|200991.5|19
1632186960000|2021-09-21 01:16:00|201149.8|200999.8|201149.4|200999.4|201150.8|201000.8|201145.4|200995.4|15
1632186970000|2021-09-21 01:16:10|201149.6|200999.6|201154.6|201004.6|201154.7|201004.7|201149.6|200999.6|20
1632186980000|2021-09-21 01:16:20|201154.5|201004.5|201151.1|201001.1|201154.5|201004.5|201150.8|201000.8|11
1632186990000|2021-09-21 01:16:30|201151|201001|201158.9|201008.9|201159.3|201009.3|201151|201001|17
1632187000000|2021-09-21 01:16:40|201157.4|201007.4|201156.5|201006.5|201157.8|201007.8|201156.5|201006.5|15
1632187010000|2021-09-21 01:16:50|201156.7|201006.7|201155.8|201005.8|201158|201008|201155.7|201005.7|18
1632187020000|2021-09-21 01:17:00|201155.6|201005.6|201160.6|201010.6|201160.9|201010.9|201155.6|201005.6|21
1632187030000|2021-09-21 01:17:10|201160.7|201010.7|201151.4|201001.4|201160.7|201010.7|201148.1|200998.1|17
1632187040000|2021-09-21 01:17:20|201152.4|201002.4|201155.3|201005.3|201156.2|201006.2|201152.2|201002.2|12
1632187050000|2021-09-21 01:17:30|201154.4|201004.4|201156|201006|201157.4|201007.4|201154.4|201004.4|14
1632187060000|2021-09-21 01:17:40|201156.8|201006.8|201158.1|201008.1|201160.7|201010.7|201156.8|201006.8|16
1632187070000|2021-09-21 01:17:50|201158.7|201008.7|201154.1|201004.1|201160.2|201010.2|201152.3|201002.3|12
1632187080000|2021-09-21 01:18:00|201155.1|201005.1|201153.8|201003.8|201156.2|201006.2|201153.8|201003.8|24
1632187090000|2021-09-21 01:18:10|201154.4|201004.4|201159.6|201009.6|201160.9|201010.9|201154.4|201004.4|22
1632187100000|2021-09-21 01:18:20|201159.2|201009.2|201157.7|201007.7|201159.9|201009.9|201157.2|201007.2|17
1632187110000|2021-09-21 01:18:30|201158.2|201008.2|201160.7|201010.7|201163.5|201013.5|201158.2|201008.2|13
1632187120000|2021-09-21 01:18:40|201162.1|201012.1|201158.8|201008.8|201162.1|201012.1|201158.7|201008.7|14
1632187130000|2021-09-21 01:18:50|201160.5|201010.5|201160.9|201010.9|201162.5|201012.5|201155.5|201005.5|18
1632187140000|2021-09-21 01:19:00|201161.4|201011.4|201195.9|201045.9|201198.3|201048.3|201161.4|201011.4|22
1632187150000|2021-09-21 01:19:10|201195.7|201045.7|201195.9|201045.9|201196.3|201046.3|201191.4|201041.4|19
1632187160000|2021-09-21 01:19:20|201196.3|201046.3|201196.8|201046.8|201197.3|201047.3|201195.8|201045.8|15
1632187170000|2021-09-21 01:19:30|201197.3|201047.3|201189.4|201039.4|201198|201048|201186.5|201036.5|19
1632187180000|2021-09-21 01:19:40|201189|201039|201190.1|201040.1|201190.9|201040.9|201187.4|201037.4|12
1632187190000|2021-09-21 01:19:50|201189.4|201039.4|201177.1|201027.1|201189.9|201039.9|201176.1|201026.1|25
1632187200000|2021-09-21 01:20:00|201176.7|201026.7|201153.2|201003.2|201180.5|201030.5|201152.3|201002.3|23
1632187210000|2021-09-21 01:20:10|201152.6|201002.6|201183.6|201033.6|201183.6|201033.6|201152.1|201002.1|20
1632187220000|2021-09-21 01:20:20|201184|201034|201181.3|201031.3|201186.8|201036.8|201181.3|201031.3|22
1632187230000|2021-09-21 01:20:30|201180.4|201030.4|201179.5|201029.5|201181.3|201031.3|201177.1|201027.1|19
1632187240000|2021-09-21 01:20:40|201181.2|201031.2|201189.2|201039.2|201190.3|201040.3|201179.7|201029.7|23
1632187250000|2021-09-21 01:20:50|201188.5|201038.5|201191.3|201041.3|201191.7|201041.7|201188.5|201038.5|14
1632187260000|2021-09-21 01:21:00|201191.4|201041.4|201192.7|201042.7|201192.8|201042.8|201188.2|201038.2|21
1632187270000|2021-09-21 01:21:10|201192.8|201042.8|201177.8|201027.8|201192.8|201042.8|201175.6|201025.6|22
1632187280000|2021-09-21 01:21:20|201177.9|201027.9|201186.1|201036.1|201186.1|201036.1|201177.9|201027.9|18
1632187290000|2021-09-21 01:21:30|201185.5|201035.5|201181.6|201031.6|201185.5|201035.5|201180.7|201030.7|18
1632187300000|2021-09-21 01:21:40|201182.2|201032.2|201180.5|201030.5|201186.4|201036.4|201180.1|201030.1|22
1632187310000|2021-09-21 01:21:50|201179.8|201029.8|201179.3|201029.3|201180.4|201030.4|201178.5|201028.5|17
1632187320000|2021-09-21 01:22:00|201180.1|201030.1|201182.2|201032.2|201182.2|201032.2|201179.5|201029.5|15
1632187330000|2021-09-21 01:22:10|201180.7|201030.7|201198.6|201048.6|201199.4|201049.4|201180.7|201030.7|23
1632187340000|2021-09-21 01:22:20|201197|201047|201197.1|201047.1|201198.8|201048.8|201197|201047|14
1632187350000|2021-09-21 01:22:30|201197.8|201047.8|201200.1|201050.1|201200.4|201050.4|201196.5|201046.5|13
1632187360000|2021-09-21 01:22:40|201200.4|201050.4|201200|201050|201201.1|201051.1|201199.6|201049.6|9
1632187370000|2021-09-21 01:22:50|201200.5|201050.5|201200.2|201050.2|201201.8|201051.8|201198.8|201048.8|12
1632187380000|2021-09-21 01:23:00|201200.6|201050.6|201212.5|201062.5|201214.1|201064.1|201199.5|201049.5|24
1632187390000|2021-09-21 01:23:10|201213|201063|201215.8|201065.8|201220.8|201070.8|201212.2|201062.2|20
1632187400000|2021-09-21 01:23:20|201217|201067|201225.5|201075.5|201225.5|201075.5|201217|201067|26
1632187410000|2021-09-21 01:23:30|201225.6|201075.6|201228.1|201078.1|201230.6|201080.6|201225|201075|31
1632187420000|2021-09-21 01:23:40|201228.3|201078.3|201226.9|201076.9|201228.9|201078.9|201222.7|201072.7|30
1632187430000|2021-09-21 01:23:50|201227.1|201077.1|201233.3|201083.3|201233.3|201083.3|201227.1|201077.1|18
1632187440000|2021-09-21 01:24:00|201232.7|201082.7|201237.6|201087.6|201239.2|201089.2|201230.1|201080.1|19
1632187450000|2021-09-21 01:24:10|201238.1|201088.1|201237.4|201087.4|201239.2|201089.2|201236.8|201086.8|14
1632187460000|2021-09-21 01:24:20|201240.4|201090.4|201237.9|201087.9|201240.4|201090.4|201237.9|201087.9|10
1632187470000|2021-09-21 01:24:30|201237.8|201087.8|201238.4|201088.4|201240.5|201090.5|201235.8|201085.8|18
1632187480000|2021-09-21 01:24:40|201238.6|201088.6|201237.7|201087.7|201240.1|201090.1|201235.9|201085.9|18
1632187490000|2021-09-21 01:24:50|201235.9|201085.9|201237.8|201087.8|201237.8|201087.8|201235.6|201085.6|11
1632187500000|2021-09-21 01:25:00|201237.6|201087.6|201220.6|201070.6|201237.6|201087.6|201219.5|201069.5|27
1632187510000|2021-09-21 01:25:10|201221.2|201071.2|201218.2|201068.2|201221.2|201071.2|201215.9|201065.9|18
1632187520000|2021-09-21 01:25:20|201216.9|201066.9|201219.8|201069.8|201222.7|201072.7|201216.9|201066.9|17
1632187530000|2021-09-21 01:25:30|201219.1|201069.1|201220.8|201070.8|201222.3|201072.3|201217.8|201067.8|9
1632187540000|2021-09-21 01:25:40|201221.1|201071.1|201224.8|201074.8|201224.8|201074.8|201218.7|201068.7|9
1632187550000|2021-09-21 01:25:50|201223.5|201073.5|201212.2|201062.2|201224|201074|201212.2|201062.2|14
1632187560000|2021-09-21 01:26:00|201189.1|201039.1|201181.9|201031.9|201189.7|201039.7|201175|201025|28
1632187570000|2021-09-21 01:26:10|201182.1|201032.1|201193.3|201043.3|201196.1|201046.1|201181.9|201031.9|21
1632187580000|2021-09-21 01:26:20|201192.7|201042.7|201195.4|201045.4|201195.5|201045.5|201192.7|201042.7|20
1632187590000|2021-09-21 01:26:30|201195.6|201045.6|201195.9|201045.9|201197.2|201047.2|201194.9|201044.9|9
1632187600000|2021-09-21 01:26:40|201196.1|201046.1|201189.9|201039.9|201196.1|201046.1|201189.9|201039.9|20
1632187610000|2021-09-21 01:26:50|201189.7|201039.7|201188.9|201038.9|201190.7|201040.7|201184.7|201034.7|25
1632187620000|2021-09-21 01:27:00|201189.3|201039.3|201184|201034|201191|201041|201179|201029|25
1632187630000|2021-09-21 01:27:10|201187.9|201037.9|201185.2|201035.2|201187.9|201037.9|201182|201032|20
1632187640000|2021-09-21 01:27:20|201185.5|201035.5|201185.3|201035.3|201186.6|201036.6|201183.1|201033.1|13
1632187650000|2021-09-21 01:27:30|201185.5|201035.5|201181.2|201031.2|201186.9|201036.9|201181.2|201031.2|10
1632187660000|2021-09-21 01:27:40|201181.5|201031.5|201185.2|201035.2|201185.5|201035.5|201181.5|201031.5|15
1632187670000|2021-09-21 01:27:50|201185.3|201035.3|201188.2|201038.2|201189.3|201039.3|201185.3|201035.3|12
1632187680000|2021-09-21 01:28:00|201185.9|201035.9|201186.7|201036.7|201187.7|201037.7|201185.6|201035.6|20
1632187690000|2021-09-21 01:28:10|201189.7|201039.7|201188.6|201038.6|201191.1|201041.1|201182.2|201032.2|18
1632187700000|2021-09-21 01:28:20|201187.5|201037.5|201188.7|201038.7|201189.8|201039.8|201187.3|201037.3|18
1632187710000|2021-09-21 01:28:30|201188.9|201038.9|201190.6|201040.6|201190.6|201040.6|201188.5|201038.5|15
1632187720000|2021-09-21 01:28:40|201190.2|201040.2|201197.6|201047.6|201198|201048|201189|201039|22
1632187730000|2021-09-21 01:28:50|201197.8|201047.8|201196.7|201046.7|201198.8|201048.8|201193.2|201043.2|20
1632187740000|2021-09-21 01:29:00|201195.8|201045.8|201196.6|201046.6|201196.9|201046.9|201195.4|201045.4|16
1632187750000|2021-09-21 01:29:10|201198.5|201048.5|201196.6|201046.6|201198.8|201048.8|201196.1|201046.1|18
1632187760000|2021-09-21 01:29:20|201196.8|201046.8|201200.4|201050.4|201201.3|201051.3|201196.7|201046.7|15
1632187770000|2021-09-21 01:29:30|201200.9|201050.9|201221.7|201071.7|201221.7|201071.7|201198.2|201048.2|24
1632187780000|2021-09-21 01:29:40|201219|201069|201220.2|201070.2|201222.8|201072.8|201215.8|201065.8|25
1632187790000|2021-09-21 01:29:50|201217.2|201067.2|201217.3|201067.3|201218.3|201068.3|201216.9|201066.9|17
1632187800000|2021-09-21 01:30:00|201216.6|201066.6|201224.6|201074.6|201226.7|201076.7|201216.6|201066.6|25
1632187810000|2021-09-21 01:30:10|201225.8|201075.8|201224.8|201074.8|201226.6|201076.6|201224|201074|23
1632187820000|2021-09-21 01:30:20|201224.9|201074.9|201227|201077|201227.3|201077.3|201224.1|201074.1|15
1632187830000|2021-09-21 01:30:30|201227.7|201077.7|201234.5|201084.5|201234.5|201084.5|201227.1|201077.1|23
1632187840000|2021-09-21 01:30:40|201233.5|201083.5|201238.2|201088.2|201239.9|201089.9|201233.5|201083.5|23
1632187850000|2021-09-21 01:30:50|201238.3|201088.3|201275.4|201125.4|201275.4|201125.4|201237.7|201087.7|23
1632187860000|2021-09-21 01:31:00|201271.4|201121.4|201271.9|201121.9|201274.6|201124.6|201269.7|201119.7|30
1632187870000|2021-09-21 01:31:10|201272.6|201122.6|201272.9|201122.9|201276.4|201126.4|201272.1|201122.1|15
1632187880000|2021-09-21 01:31:20|201273|201123|201262.1|201112.1|201275.3|201125.3|201262.1|201112.1|24
1632187890000|2021-09-21 01:31:30|201262.7|201112.7|201265.8|201115.8|201265.9|201115.9|201260.8|201110.8|20
1632187900000|2021-09-21 01:31:40|201265.4|201115.4|201267.2|201117.2|201268.2|201118.2|201265.2|201115.2|15
1632187910000|2021-09-21 01:31:50|201267|201117|201267|201117|201267.9|201117.9|201267|201117|15
1632187920000|2021-09-21 01:32:00|201267.8|201117.8|201267.7|201117.7|201268.3|201118.3|201266.6|201116.6|13
1632187930000|2021-09-21 01:32:10|201267.8|201117.8|201260|201110|201268|201118|201256.8|201106.8|25
1632187940000|2021-09-21 01:32:20|201260.2|201110.2|201261|201111|201261|201111|201256.8|201106.8|29
1632187950000|2021-09-21 01:32:30|201260.6|201110.6|201258.3|201108.3|201260.6|201110.6|201257.3|201107.3|18
1632187960000|2021-09-21 01:32:40|201257.7|201107.7|201234.9|201084.9|201258.6|201108.6|201228.6|201078.6|26
1632187970000|2021-09-21 01:32:50|201235.5|201085.5|201232.6|201082.6|201237|201087|201232.6|201082.6|22
1632187980000|2021-09-21 01:33:00|201232.4|201082.4|201223.6|201073.6|201234|201084|201220|201070|26
1632187990000|2021-09-21 01:33:10|201224.3|201074.3|201218.8|201068.8|201224.5|201074.5|201218.8|201068.8|24
1632188000000|2021-09-21 01:33:20|201219.8|201069.8|201220.4|201070.4|201221.5|201071.5|201219.1|201069.1|16
1632188010000|2021-09-21 01:33:30|201220.3|201070.3|201222.8|201072.8|201223.3|201073.3|201219.9|201069.9|18
1632188020000|2021-09-21 01:33:40|201222.5|201072.5|201220.6|201070.6|201222.5|201072.5|201218.9|201068.9|18
1632188030000|2021-09-21 01:33:50|201220.7|201070.7|201219.6|201069.6|201221.1|201071.1|201218.9|201068.9|18
1632188040000|2021-09-21 01:34:00|201219.4|201069.4|201175.2|201025.2|201220.7|201070.7|201173.9|201023.9|30
1632188050000|2021-09-21 01:34:10|201181.1|201031.1|201180.5|201030.5|201181.1|201031.1|201177.9|201027.9|20
1632188060000|2021-09-21 01:34:20|201180.8|201030.8|201153.3|201003.3|201181.4|201031.4|201153|201003|28
1632188070000|2021-09-21 01:34:30|201154.3|201004.3|201152.1|201002.1|201157.5|201007.5|201146.5|200996.5|27
1632188080000|2021-09-21 01:34:40|201151.7|201001.7|201150.7|201000.7|201152.5|201002.5|201149|200999|21
1632188090000|2021-09-21 01:34:50|201150.5|201000.5|201150.1|201000.1|201153.1|201003.1|201147.5|200997.5|17
1632188100000|2021-09-21 01:35:00|201149.9|200999.9|201143.2|200993.2|201151.9|201001.9|201139.6|200989.6|30
1632188110000|2021-09-21 01:35:10|201141.6|200991.6|201138.5|200988.5|201143.3|200993.3|201138|200988|28
1632188120000|2021-09-21 01:35:20|201138.4|200988.4|201139.1|200989.1|201143|200993|201138|200988|32
1632188130000|2021-09-21 01:35:30|201139.4|200989.4|201139.3|200989.3|201141.7|200991.7|201136.7|200986.7|23
1632188140000|2021-09-21 01:35:40|201140.4|200990.4|201135.4|200985.4|201141.7|200991.7|201135.4|200985.4|26
1632188150000|2021-09-21 01:35:50|201131.9|200981.9|201143.3|200993.3|201149.8|200999.8|201131.9|200981.9|33
1632188160000|2021-09-21 01:36:00|201143.2|200993.2|201145.3|200995.3|201145.9|200995.9|201142.2|200992.2|21
1632188170000|2021-09-21 01:36:10|201145.5|200995.5|201142.3|200992.3|201145.5|200995.5|201140.6|200990.6|18
1632188180000|2021-09-21 01:36:20|201141.6|200991.6|201140.3|200990.3|201143.3|200993.3|201140.1|200990.1|25
1632188190000|2021-09-21 01:36:30|201140.5|200990.5|201145.4|200995.4|201145.4|200995.4|201140.5|200990.5|24
1632188200000|2021-09-21 01:36:40|201145.7|200995.7|201138|200988|201145.7|200995.7|201137.9|200987.9|29
1632188210000|2021-09-21 01:36:50|201140|200990|201139.8|200989.8|201141.4|200991.4|201139.8|200989.8|17
1632188220000|2021-09-21 01:37:00|201142.4|200992.4|201140.3|200990.3|201143.7|200993.7|201138.4|200988.4|22
1632188230000|2021-09-21 01:37:10|201140.6|200990.6|201144.2|200994.2|201144.2|200994.2|201138.9|200988.9|14
1632188240000|2021-09-21 01:37:20|201143.5|200993.5|201141.6|200991.6|201143.7|200993.7|201140.7|200990.7|31
1632188250000|2021-09-21 01:37:30|201142.5|200992.5|201140.9|200990.9|201142.5|200992.5|201140.8|200990.8|10
1632188260000|2021-09-21 01:37:40|201140.7|200990.7|201141|200991|201141.6|200991.6|201140.7|200990.7|9
1632188270000|2021-09-21 01:37:50|201143.9|200993.9|201148.9|200998.9|201148.9|200998.9|201142.3|200992.3|23
1632188280000|2021-09-21 01:38:00|201147.5|200997.5|201146.5|200996.5|201147.5|200997.5|201144.5|200994.5|26
1632188290000|2021-09-21 01:38:10|201147.4|200997.4|201149.5|200999.5|201151.3|201001.3|201147.3|200997.3|24
1632188300000|2021-09-21 01:38:20|201149.3|200999.3|201152.7|201002.7|201155.6|201005.6|201149.3|200999.3|19
1632188310000|2021-09-21 01:38:30|201153.2|201003.2|201181.6|201031.6|201185.1|201035.1|201152.9|201002.9|25
1632188320000|2021-09-21 01:38:40|201180.9|201030.9|201183.1|201033.1|201186.3|201036.3|201179.5|201029.5|32
1632188330000|2021-09-21 01:38:50|201179.7|201029.7|201180.1|201030.1|201180.4|201030.4|201177.9|201027.9|17
1632188340000|2021-09-21 01:39:00|201177.8|201027.8|201154.2|201004.2|201178.1|201028.1|201153.5|201003.5|24
1632188350000|2021-09-21 01:39:10|201154.6|201004.6|201154.5|201004.5|201156.6|201006.6|201153|201003|19
1632188360000|2021-09-21 01:39:20|201154.3|201004.3|201144.7|200994.7|201154.3|201004.3|201144.2|200994.2|14
1632188370000|2021-09-21 01:39:30|201142.3|200992.3|201144.9|200994.9|201145.7|200995.7|201142.3|200992.3|14
1632188380000|2021-09-21 01:39:40|201145.9|200995.9|201145|200995|201147|200997|201144.7|200994.7|21
1632188390000|2021-09-21 01:39:50|201144.7|200994.7|201143.2|200993.2|201145.6|200995.6|201142.6|200992.6|20
1632188400000|2021-09-21 01:40:00|201143.6|200993.6|201143.6|200993.6|201146.5|200996.5|201142.2|200992.2|21
1632188410000|2021-09-21 01:40:10|201143.7|200993.7|201144.6|200994.6|201145.9|200995.9|201142.5|200992.5|19
1632188420000|2021-09-21 01:40:20|201145.8|200995.8|201142.8|200992.8|201145.9|200995.9|201142.4|200992.4|21
1632188430000|2021-09-21 01:40:30|201143.1|200993.1|201143.8|200993.8|201143.8|200993.8|201142|200992|15
1632188440000|2021-09-21 01:40:40|201144.3|200994.3|201140.8|200990.8|201144.6|200994.6|201135.9|200985.9|20
1632188450000|2021-09-21 01:40:50|201140.5|200990.5|201119|200969|201140.5|200990.5|201116.2|200966.2|30
1632188460000|2021-09-21 01:41:00|201119.1|200969.1|201139.3|200989.3|201143.3|200993.3|201118.6|200968.6|32
1632188470000|2021-09-21 01:41:10|201139.7|200989.7|201142.7|200992.7|201144.3|200994.3|201139.7|200989.7|24
1632188480000|2021-09-21 01:41:20|201141.1|200991.1|201140.9|200990.9|201141.6|200991.6|201139.1|200989.1|13
1632188490000|2021-09-21 01:41:30|201141|200991|201140.9|200990.9|201141.8|200991.8|201138.5|200988.5|11
1632188500000|2021-09-21 01:41:40|201141|200991|201143.8|200993.8|201143.8|200993.8|201139.5|200989.5|9
1632188510000|2021-09-21 01:41:50|201143.6|200993.6|201141.6|200991.6|201144.7|200994.7|201140.3|200990.3|16
1632188520000|2021-09-21 01:42:00|201142|200992|201142.5|200992.5|201143.1|200993.1|201138.6|200988.6|22
1632188530000|2021-09-21 01:42:10|201142.3|200992.3|201142.4|200992.4|201143.7|200993.7|201142.3|200992.3|17
1632188540000|2021-09-21 01:42:20|201142.5|200992.5|201142.5|200992.5|201143.3|200993.3|201138.7|200988.7|26
1632188550000|2021-09-21 01:42:30|201142.6|200992.6|201117.7|200967.7|201143.6|200993.6|201115.3|200965.3|30
1632188560000|2021-09-21 01:42:40|201116.8|200966.8|201115.8|200965.8|201117.7|200967.7|201115.3|200965.3|25
1632188570000|2021-09-21 01:42:50|201115.4|200965.4|201114.6|200964.6|201116.3|200966.3|201114.4|200964.4|19
1632188580000|2021-09-21 01:43:00|201115|200965|201109.3|200959.3|201115|200965|201108.3|200958.3|13
1632188590000|2021-09-21 01:43:10|201109.8|200959.8|201109.1|200959.1|201110.8|200960.8|201106.5|200956.5|18
1632188600000|2021-09-21 01:43:20|201108.9|200958.9|201107|200957|201108.9|200958.9|201106.2|200956.2|17
1632188610000|2021-09-21 01:43:30|201106.8|200956.8|201107.1|200957.1|201107.5|200957.5|201106.7|200956.7|21
1632188620000|2021-09-21 01:43:40|201107|200957|201107.5|200957.5|201107.9|200957.9|201107|200957|12
1632188630000|2021-09-21 01:43:50|201107.2|200957.2|201105.1|200955.1|201107.2|200957.2|201103.7|200953.7|15
1632188640000|2021-09-21 01:44:00|201106|200956|201112.9|200962.9|201112.9|200962.9|201104.6|200954.6|25
1632188650000|2021-09-21 01:44:10|201112.6|200962.6|201116.2|200966.2|201116.2|200966.2|201112|200962|16
1632188660000|2021-09-21 01:44:20|201115.9|200965.9|201113.1|200963.1|201118.7|200968.7|201112.7|200962.7|19
1632188670000|2021-09-21 01:44:30|201112.3|200962.3|201113.7|200963.7|201114.3|200964.3|201112.3|200962.3|13
1632188680000|2021-09-21 01:44:40|201113.6|200963.6|201113|200963|201115.5|200965.5|201111.2|200961.2|18
1632188690000|2021-09-21 01:44:50|201112.7|200962.7|201110.5|200960.5|201113.1|200963.1|201107.4|200957.4|22
1632188700000|2021-09-21 01:45:00|201111.6|200961.6|201113.2|200963.2|201116.3|200966.3|201111|200961|25
1632188710000|2021-09-21 01:45:10|201113.3|200963.3|201115.1|200965.1|201115.9|200965.9|201113.3|200963.3|11
1632188720000|2021-09-21 01:45:20|201115|200965|201118.6|200968.6|201121.4|200971.4|201115|200965|19
1632188730000|2021-09-21 01:45:30|201118.7|200968.7|201117.3|200967.3|201118.9|200968.9|201117.3|200967.3|16
1632188740000|2021-09-21 01:45:40|201117.5|200967.5|201110.3|200960.3|201118.4|200968.4|201110.3|200960.3|21
1632188750000|2021-09-21 01:45:50|201112|200962|201105|200955|201112|200962|201104.3|200954.3|25
1632188760000|2021-09-21 01:46:00|201105.2|200955.2|201105.5|200955.5|201109.6|200959.6|201103.4|200953.4|29
1632188770000|2021-09-21 01:46:10|201105.8|200955.8|201108.7|200958.7|201110.1|200960.1|201104.7|200954.7|20
1632188780000|2021-09-21 01:46:20|201106.5|200956.5|201105.2|200955.2|201110.1|200960.1|201105.1|200955.1|21
1632188790000|2021-09-21 01:46:30|201104.6|200954.6|201106.5|200956.5|201106.6|200956.6|201102|200952|17
1632188800000|2021-09-21 01:46:40|201106.3|200956.3|201108.5|200958.5|201109|200959|201102.5|200952.5|19
1632188810000|2021-09-21 01:46:50|201108.6|200958.6|201108.6|200958.6|201108.6|200958.6|201103.4|200953.4|28
1632188820000|2021-09-21 01:47:00|201108.4|200958.4|201112.1|200962.1|201127.5|200977.5|201106|200956|28
1632188830000|2021-09-21 01:47:10|201113.1|200963.1|201129.8|200979.8|201131.6|200981.6|201108.5|200958.5|21
1632188840000|2021-09-21 01:47:20|201130.6|200980.6|201115.9|200965.9|201132.3|200982.3|201111.4|200961.4|29
1632188850000|2021-09-21 01:47:30|201117.3|200967.3|201113.2|200963.2|201117.7|200967.7|201111|200961|18
1632188860000|2021-09-21 01:47:40|201113.9|200963.9|201116.8|200966.8|201120.3|200970.3|201109.4|200959.4|24
1632188870000|2021-09-21 01:47:50|201119.8|200969.8|201117.3|200967.3|201119.8|200969.8|201113|200963|28
1632188880000|2021-09-21 01:48:00|201116.9|200966.9|201110.4|200960.4|201116.9|200966.9|201106|200956|28
1632188890000|2021-09-21 01:48:10|201110|200960|201109.3|200959.3|201114|200964|201109.3|200959.3|19
1632188900000|2021-09-21 01:48:20|201109.4|200959.4|201111.4|200961.4|201111.9|200961.9|201109.4|200959.4|19
1632188910000|2021-09-21 01:48:30|201110.7|200960.7|201112|200962|201112|200962|201110.1|200960.1|13
1632188920000|2021-09-21 01:48:40|201112.3|200962.3|201113.6|200963.6|201117.9|200967.9|201112.3|200962.3|24
1632188930000|2021-09-21 01:48:50|201114.3|200964.3|201107.9|200957.9|201114.3|200964.3|201095.1|200945.1|25
1632188940000|2021-09-21 01:49:00|201107.7|200957.7|201103.7|200953.7|201114.1|200964.1|201102.9|200952.9|29
1632188950000|2021-09-21 01:49:10|201104.1|200954.1|201108.9|200958.9|201111.7|200961.7|201094.9|200944.9|30
1632188960000|2021-09-21 01:49:20|201108.7|200958.7|201100.2|200950.2|201110.6|200960.6|201099.8|200949.8|22
1632188970000|2021-09-21 01:49:30|201101.3|200951.3|201106|200956|201106.6|200956.6|201101.3|200951.3|24
1632188980000|2021-09-21 01:49:40|201106.5|200956.5|201102.6|200952.6|201111|200961|201099.3|200949.3|23
1632188990000|2021-09-21 01:49:50|201102.5|200952.5|201058.9|200908.9|201102.7|200952.7|201058.9|200908.9|23
1632189000000|2021-09-21 01:50:00|201051.7|200901.7|201072.6|200922.6|201079.3|200929.3|201051.7|200901.7|30
1632189010000|2021-09-21 01:50:10|201072.2|200922.2|201075.4|200925.4|201078.2|200928.2|201072.2|200922.2|24
1632189020000|2021-09-21 01:50:20|201075|200925|201073.5|200923.5|201076.9|200926.9|201073.2|200923.2|20
1632189030000|2021-09-21 01:50:30|201073|200923|201076.4|200926.4|201077.3|200927.3|201073|200923|16
1632189040000|2021-09-21 01:50:40|201077.1|200927.1|201077.5|200927.5|201080.7|200930.7|201077.1|200927.1|13
1632189050000|2021-09-21 01:50:50|201077.7|200927.7|201076.9|200926.9|201078.3|200928.3|201072.6|200922.6|23
1632189060000|2021-09-21 01:51:00|201076.6|200926.6|201077.7|200927.7|201079.7|200929.7|201076|200926|22
1632189070000|2021-09-21 01:51:10|201077.1|200927.1|201078.6|200928.6|201080.2|200930.2|201076.7|200926.7|16
1632189080000|2021-09-21 01:51:20|201080.2|200930.2|201103.6|200953.6|201105.2|200955.2|201075.4|200925.4|22
1632189090000|2021-09-21 01:51:30|201104|200954|201114.6|200964.6|201119.3|200969.3|201101.9|200951.9|24
1632189100000|2021-09-21 01:51:40|201115.6|200965.6|201115.6|200965.6|201116.3|200966.3|201108.7|200958.7|19
1632189110000|2021-09-21 01:51:50|201115.1|200965.1|201113.2|200963.2|201116.9|200966.9|201113.2|200963.2|17
1632189120000|2021-09-21 01:52:00|201112.3|200962.3|201113.7|200963.7|201115|200965|201111|200961|22
1632189130000|2021-09-21 01:52:10|201114.4|200964.4|201112|200962|201116.6|200966.6|201111.7|200961.7|18
1632189140000|2021-09-21 01:52:20|201112.1|200962.1|201109.1|200959.1|201112.1|200962.1|201109.1|200959.1|13
1632189150000|2021-09-21 01:52:30|201109.2|200959.2|201111.3|200961.3|201115|200965|201108.3|200958.3|19
1632189160000|2021-09-21 01:52:40|201111.7|200961.7|201112|200962|201114.1|200964.1|201111|200961|17
1632189170000|2021-09-21 01:52:50|201112.1|200962.1|201115.8|200965.8|201115.8|200965.8|201110.2|200960.2|13
1632189180000|2021-09-21 01:53:00|201114.7|200964.7|201115.8|200965.8|201116|200966|201112.2|200962.2|13
1632189190000|2021-09-21 01:53:10|201116.3|200966.3|201115.9|200965.9|201116.5|200966.5|201112.6|200962.6|16
1632189200000|2021-09-21 01:53:20|201115.7|200965.7|201114.7|200964.7|201116.3|200966.3|201114.4|200964.4|11
1632189210000|2021-09-21 01:53:30|201113.8|200963.8|201114.6|200964.6|201114.7|200964.7|201112.7|200962.7|14
1632189220000|2021-09-21 01:53:40|201114.4|200964.4|201114.4|200964.4|201116.5|200966.5|201113.8|200963.8|13
1632189230000|2021-09-21 01:53:50|201113.9|200963.9|201113.4|200963.4|201115.9|200965.9|201111.7|200961.7|16
1632189240000|2021-09-21 01:54:00|201113.5|200963.5|201110.4|200960.4|201116|200966|201109.7|200959.7|20
1632189250000|2021-09-21 01:54:10|201110.3|200960.3|201106.7|200956.7|201110.3|200960.3|201104.7|200954.7|16
1632189260000|2021-09-21 01:54:20|201109.6|200959.6|201108.4|200958.4|201111.3|200961.3|201107|200957|27
1632189270000|2021-09-21 01:54:30|201108.6|200958.6|201112.6|200962.6|201114.5|200964.5|201107.5|200957.5|16
1632189280000|2021-09-21 01:54:40|201113.4|200963.4|201113.6|200963.6|201115.1|200965.1|201113.4|200963.4|14
1632189290000|2021-09-21 01:54:50|201114.5|200964.5|201111.6|200961.6|201116|200966|201111.6|200961.6|16
1632189300000|2021-09-21 01:55:00|201112.4|200962.4|201116.7|200966.7|201116.8|200966.8|201112.4|200962.4|22
1632189310000|2021-09-21 01:55:10|201116.4|200966.4|201114.6|200964.6|201117.6|200967.6|201113|200963|21
1632189320000|2021-09-21 01:55:20|201114.7|200964.7|201114.4|200964.4|201115.5|200965.5|201113.7|200963.7|17
1632189330000|2021-09-21 01:55:30|201112.6|200962.6|201114.4|200964.4|201116.1|200966.1|201112.6|200962.6|10
1632189340000|2021-09-21 01:55:40|201115.2|200965.2|201117.1|200967.1|201117.1|200967.1|201114|200964|15
1632189350000|2021-09-21 01:55:50|201118.2|200968.2|201117.3|200967.3|201122.1|200972.1|201115.5|200965.5|20
1632189360000|2021-09-21 01:56:00|201116.9|200966.9|201117.6|200967.6|201117.8|200967.8|201116|200966|16
1632189370000|2021-09-21 01:56:10|201116.6|200966.6|201117.9|200967.9|201118.5|200968.5|201116.6|200966.6|9
1632189380000|2021-09-21 01:56:20|201117.4|200967.4|201115.8|200965.8|201117.4|200967.4|201114.8|200964.8|11
1632189390000|2021-09-21 01:56:30|201116.1|200966.1|201115.2|200965.2|201117.5|200967.5|201114|200964|16
1632189400000|2021-09-21 01:56:40|201115.4|200965.4|201115.7|200965.7|201116.8|200966.8|201113.9|200963.9|17
1632189410000|2021-09-21 01:56:50|201115.2|200965.2|201112.9|200962.9|201116.1|200966.1|201112.2|200962.2|15
1632189420000|2021-09-21 01:57:00|201113.4|200963.4|201105.1|200955.1|201113.4|200963.4|201104.3|200954.3|20
1632189430000|2021-09-21 01:57:10|201105.9|200955.9|201116.9|200966.9|201116.9|200966.9|201105.9|200955.9|18
1632189440000|2021-09-21 01:57:20|201111.2|200961.2|201111.2|200961.2|201116.2|200966.2|201108.1|200958.1|17
1632189450000|2021-09-21 01:57:30|201110.9|200960.9|201111|200961|201112.5|200962.5|201109.6|200959.6|12
1632189460000|2021-09-21 01:57:40|201111.1|200961.1|201109.6|200959.6|201114.8|200964.8|201109.6|200959.6|20
1632189470000|2021-09-21 01:57:50|201108.4|200958.4|201112.2|200962.2|201112.2|200962.2|201108.4|200958.4|13
1632189480000|2021-09-21 01:58:00|201111.9|200961.9|201109.6|200959.6|201114.6|200964.6|201102.4|200952.4|29
1632189490000|2021-09-21 01:58:10|201110.1|200960.1|201112.1|200962.1|201113.1|200963.1|201109.1|200959.1|18
1632189500000|2021-09-21 01:58:20|201111|200961|201098.5|200948.5|201112.8|200962.8|201094.8|200944.8|27
1632189510000|2021-09-21 01:58:30|201096.3|200946.3|201072.5|200922.5|201100.3|200950.3|201068.3|200918.3|24
1632189520000|2021-09-21 01:58:40|201067.3|200917.3|201073.6|200923.6|201075.4|200925.4|201067.3|200917.3|23
1632189530000|2021-09-21 01:58:50|201072.7|200922.7|201071.4|200921.4|201076.1|200926.1|201069.5|200919.5|24
1632189540000|2021-09-21 01:59:00|201070.8|200920.8|201068.2|200918.2|201073.1|200923.1|201067.6|200917.6|27
1632189550000|2021-09-21 01:59:10|201066.9|200916.9|201067.6|200917.6|201068.4|200918.4|201062.3|200912.3|21
1632189560000|2021-09-21 01:59:20|201067.8|200917.8|201067.8|200917.8|201070.4|200920.4|201064.2|200914.2|32
1632189570000|2021-09-21 01:59:30|201065.8|200915.8|201068.9|200918.9|201068.9|200918.9|201065.8|200915.8|13
1632189580000|2021-09-21 01:59:40|201068.3|200918.3|201064.4|200914.4|201074.6|200924.6|201064.4|200914.4|28
1632189590000|2021-09-21 01:59:50|201065.1|200915.1|201069.5|200919.5|201069.6|200919.6|201065.1|200915.1|15
1632189600000|2021-09-21 02:00:00|201069.3|200919.3|201066.6|200916.6|201071.6|200921.6|201064.5|200914.5|29
1632189610000|2021-09-21 02:00:10|201068|200918|201074.8|200924.8|201075.4|200925.4|201066|200916|24
1632189620000|2021-09-21 02:00:20|201074.5|200924.5|201066.9|200916.9|201074.8|200924.8|201066.5|200916.5|18
1632189630000|2021-09-21 02:00:30|201066.6|200916.6|201066.2|200916.2|201067.5|200917.5|201063.2|200913.2|18
1632189640000|2021-09-21 02:00:40|201065.1|200915.1|201071.2|200921.2|201071.2|200921.2|201060.5|200910.5|25
1632189650000|2021-09-21 02:00:50|201069.9|200919.9|201061.5|200911.5|201072.7|200922.7|201061.5|200911.5|29
1632189660000|2021-09-21 02:01:00|201065.4|200915.4|201067.3|200917.3|201067.3|200917.3|201063.1|200913.1|27
1632189670000|2021-09-21 02:01:10|201066.6|200916.6|201071|200921|201071|200921|201065.7|200915.7|22
1632189680000|2021-09-21 02:01:20|201070.3|200920.3|201070.5|200920.5|201071.4|200921.4|201069.9|200919.9|18
1632189690000|2021-09-21 02:01:30|201070|200920|201073|200923|201073|200923|201067.5|200917.5|13
1632189700000|2021-09-21 02:01:40|201072.3|200922.3|201073.3|200923.3|201075.1|200925.1|201071.4|200921.4|14
1632189710000|2021-09-21 02:01:50|201073.1|200923.1|201070|200920|201073.1|200923.1|201066.6|200916.6|26
1632189720000|2021-09-21 02:02:00|201070.3|200920.3|201068.5|200918.5|201070.9|200920.9|201066.6|200916.6|16
1632189730000|2021-09-21 02:02:10|201068.7|200918.7|201070.5|200920.5|201071.6|200921.6|201067.1|200917.1|13
1632189740000|2021-09-21 02:02:20|201070.4|200920.4|201063.2|200913.2|201070.5|200920.5|201060.9|200910.9|22
1632189750000|2021-09-21 02:02:30|201060.2|200910.2|201043.7|200893.7|201063.7|200913.7|201038.4|200888.4|19
1632189760000|2021-09-21 02:02:40|201043.6|200893.6|201042|200892|201045.8|200895.8|201039.1|200889.1|23
1632189770000|2021-09-21 02:02:50|201040.8|200890.8|201051|200901|201053.3|200903.3|201040.8|200890.8|19
1632189780000|2021-09-21 02:03:00|201050.7|200900.7|201053.3|200903.3|201056.9|200906.9|201044|200894|22
1632189790000|2021-09-21 02:03:10|201052.8|200902.8|201071.7|200921.7|201079.6|200929.6|201038.1|200888.1|29
1632189800000|2021-09-21 02:03:20|201075.4|200925.4|201082.5|200932.5|201083.7|200933.7|201074.5|200924.5|29
1632189810000|2021-09-21 02:03:30|201085.1|200935.1|201083.1|200933.1|201085.1|200935.1|201081.8|200931.8|23
1632189820000|2021-09-21 02:03:40|201086|200936|201080.5|200930.5|201086|200936|201080.4|200930.4|12
1632189830000|2021-09-21 02:03:50|201081.9|200931.9|201080.7|200930.7|201081.9|200931.9|201079.8|200929.8|17
1632189840000|2021-09-21 02:04:00|201080.1|200930.1|201064.2|200914.2|201081.8|200931.8|201053.8|200903.8|25
1632189850000|2021-09-21 02:04:10|201064.5|200914.5|201057.6|200907.6|201064.5|200914.5|201057.6|200907.6|20
1632189860000|2021-09-21 02:04:20|201057.3|200907.3|201075.1|200925.1|201078.5|200928.5|201057.3|200907.3|24
1632189870000|2021-09-21 02:04:30|201073.9|200923.9|201080.6|200930.6|201082.5|200932.5|201073.9|200923.9|21
1632189880000|2021-09-21 02:04:40|201080.1|200930.1|201078.8|200928.8|201082.6|200932.6|201077.1|200927.1|20
1632189890000|2021-09-21 02:04:50|201078|200928|201079.9|200929.9|201081.4|200931.4|201076.5|200926.5|16
1632189900000|2021-09-21 02:05:00|201079.4|200929.4|201080.1|200930.1|201080.1|200930.1|201077.9|200927.9|16
1632189910000|2021-09-21 02:05:10|201079.6|200929.6|201064.8|200914.8|201079.6|200929.6|201059.5|200909.5|25
1632189920000|2021-09-21 02:05:20|201065.9|200915.9|201043.8|200893.8|201065.9|200915.9|201039.4|200889.4|28
1632189930000|2021-09-21 02:05:30|201043.2|200893.2|201040.1|200890.1|201043.3|200893.3|201035.1|200885.1|23
1632189940000|2021-09-21 02:05:40|201041|200891|201046.3|200896.3|201047.2|200897.2|201039.4|200889.4|17
1632189950000|2021-09-21 02:05:50|201045.6|200895.6|201043.8|200893.8|201046.1|200896.1|201036.9|200886.9|16
1632189960000|2021-09-21 02:06:00|201044.3|200894.3|201046.9|200896.9|201046.9|200896.9|201043.8|200893.8|18
1632189970000|2021-09-21 02:06:10|201044.5|200894.5|201043.6|200893.6|201047.7|200897.7|201040.3|200890.3|13
1632189980000|2021-09-21 02:06:20|201045.6|200895.6|201043.2|200893.2|201046.1|200896.1|201041.7|200891.7|16
1632189990000|2021-09-21 02:06:30|201042.5|200892.5|201059.5|200909.5|201061.1|200911.1|201042.5|200892.5|21
1632190000000|2021-09-21 02:06:40|201059.2|200909.2|201066.4|200916.4|201074.3|200924.3|201059.2|200909.2|26
1632190010000|2021-09-21 02:06:50|201067.1|200917.1|201066.8|200916.8|201068.5|200918.5|201064.1|200914.1|25
1632190020000|2021-09-21 02:07:00|201067.7|200917.7|201069.5|200919.5|201071.4|200921.4|201065.2|200915.2|25
1632190030000|2021-09-21 02:07:10|201071.2|200921.2|201066|200916|201071.9|200921.9|201051.2|200901.2|28
1632190040000|2021-09-21 02:07:20|201068.8|200918.8|201064.3|200914.3|201068.8|200918.8|201064.3|200914.3|6
1632190050000|2021-09-21 02:07:30|201064.7|200914.7|201063.1|200913.1|201064.9|200914.9|201063.1|200913.1|18
1632190060000|2021-09-21 02:07:40|201038.4|200888.4|201044.3|200894.3|201045.1|200895.1|201038.4|200888.4|22
1632190070000|2021-09-21 02:07:50|201044|200894|201042.8|200892.8|201047.2|200897.2|201042.2|200892.2|17
1632190080000|2021-09-21 02:08:00|201043.2|200893.2|201038.7|200888.7|201048.9|200898.9|201037|200887|20
1632190090000|2021-09-21 02:08:10|201039|200889|201041.3|200891.3|201043.2|200893.2|201038.4|200888.4|15
1632190100000|2021-09-21 02:08:20|201042.2|200892.2|201045.8|200895.8|201045.8|200895.8|201039.8|200889.8|21
1632190110000|2021-09-21 02:08:30|201043.7|200893.7|201045.1|200895.1|201046.8|200896.8|201043.5|200893.5|13
1632190120000|2021-09-21 02:08:40|201046.6|200896.6|201044.4|200894.4|201048.1|200898.1|201040.3|200890.3|20
1632190130000|2021-09-21 02:08:50|201044|200894|201040.7|200890.7|201044.5|200894.5|201037.3|200887.3|14
1632190140000|2021-09-21 02:09:00|201040.1|200890.1|201041.2|200891.2|201041.4|200891.4|201038.7|200888.7|9
1632190150000|2021-09-21 02:09:10|201040.3|200890.3|201042.2|200892.2|201042.3|200892.3|201040.3|200890.3|14
1632190160000|2021-09-21 02:09:20|201042.1|200892.1|201039|200889|201042.5|200892.5|201033.5|200883.5|6
1632190170000|2021-09-21 02:09:30|201037|200887|201040.6|200890.6|201041.1|200891.1|201037|200887|15
1632190180000|2021-09-21 02:09:40|201040|200890|201042.9|200892.9|201050|200900|201030.8|200880.8|15
1632190190000|2021-09-21 02:09:50|201042.7|200892.7|201042|200892|201043.9|200893.9|201041.5|200891.5|28
1632190200000|2021-09-21 02:10:00|201042.1|200892.1|201038.2|200888.2|201042.7|200892.7|201034.3|200884.3|21
1632190210000|2021-09-21 02:10:10|201037.9|200887.9|201042.4|200892.4|201042.4|200892.4|201037.9|200887.9|20
1632190220000|2021-09-21 02:10:20|201041.7|200891.7|201037.9|200887.9|201046.5|200896.5|201036.5|200886.5|16
1632190230000|2021-09-21 02:10:30|201038.3|200888.3|201039.1|200889.1|201042.4|200892.4|201036.5|200886.5|17
1632190240000|2021-09-21 02:10:40|201041.2|200891.2|201035.4|200885.4|201041.2|200891.2|201032.3|200882.3|23
1632190250000|2021-09-21 02:10:50|201034.8|200884.8|201038.7|200888.7|201038.7|200888.7|201032.7|200882.7|12
1632190260000|2021-09-21 02:11:00|201039|200889|201036.4|200886.4|201040.8|200890.8|201035.9|200885.9|22
1632190270000|2021-09-21 02:11:10|201036.3|200886.3|201037.7|200887.7|201040|200890|201033.6|200883.6|11
1632190280000|2021-09-21 02:11:20|201037.5|200887.5|201041.5|200891.5|201041.5|200891.5|201037|200887|15
1632190290000|2021-09-21 02:11:30|201041.3|200891.3|201040.6|200890.6|201041.7|200891.7|201038.2|200888.2|12
1632190300000|2021-09-21 02:11:40|201040|200890|201034.6|200884.6|201040.5|200890.5|201034.5|200884.5|19
1632190310000|2021-09-21 02:11:50|201035.8|200885.8|201037.5|200887.5|201041.2|200891.2|201034.9|200884.9|17
1632190320000|2021-09-21 02:12:00|201036.9|200886.9|201040.1|200890.1|201040.9|200890.9|201032.7|200882.7|14
1632190330000|2021-09-21 02:12:10|201040.2|200890.2|201039|200889|201040.2|200890.2|201036.6|200886.6|20
1632190340000|2021-09-21 02:12:20|201039.5|200889.5|201036.7|200886.7|201040.5|200890.5|201036.4|200886.4|9
1632190350000|2021-09-21 02:12:30|201041.1|200891.1|201039.5|200889.5|201045.2|200895.2|201038.5|200888.5|14
1632190360000|2021-09-21 02:12:40|201041|200891|201044.7|200894.7|201044.7|200894.7|201040.6|200890.6|13
1632190370000|2021-09-21 02:12:50|201044.2|200894.2|201042.6|200892.6|201044.4|200894.4|201039.8|200889.8|14
1632190380000|2021-09-21 02:13:00|201042.8|200892.8|201039|200889|201044.7|200894.7|201036.8|200886.8|18
1632190390000|2021-09-21 02:13:10|201039.3|200889.3|201040.6|200890.6|201043.1|200893.1|201037.3|200887.3|19
1632190400000|2021-09-21 02:13:20|201041.6|200891.6|201032.7|200882.7|201044.3|200894.3|201032.7|200882.7|10
1632190410000|2021-09-21 02:13:30|201036.5|200886.5|201045|200895|201048|200898|201035.7|200885.7|14
1632190420000|2021-09-21 02:13:40|201047|200897|201039.9|200889.9|201047|200897|201036.3|200886.3|11
1632190430000|2021-09-21 02:13:50|201038.3|200888.3|201040.2|200890.2|201042.3|200892.3|201038.3|200888.3|11
1632190440000|2021-09-21 02:14:00|201042.1|200892.1|201043.2|200893.2|201046.9|200896.9|201042|200892|16
1632190450000|2021-09-21 02:14:10|201042.9|200892.9|201036.1|200886.1|201042.9|200892.9|201028|200878|9
1632190460000|2021-09-21 02:14:20|201035.9|200885.9|201042.8|200892.8|201042.9|200892.9|201035.4|200885.4|13
1632190470000|2021-09-21 02:14:30|201042.1|200892.1|201039.7|200889.7|201042.4|200892.4|201033.1|200883.1|12
1632190480000|2021-09-21 02:14:40|201038.4|200888.4|201041.1|200891.1|201042|200892|201038.4|200888.4|14
1632190490000|2021-09-21 02:14:50|201040.2|200890.2|201043.7|200893.7|201043.9|200893.9|201038.9|200888.9|15
1632190500000|2021-09-21 02:15:00|201042.8|200892.8|201038.2|200888.2|201045.8|200895.8|201035.9|200885.9|17
1632190510000|2021-09-21 02:15:10|201037.3|200887.3|201043.8|200893.8|201043.8|200893.8|201037.3|200887.3|10
1632190520000|2021-09-21 02:15:20|201043.5|200893.5|201040.9|200890.9|201043.8|200893.8|201040.9|200890.9|14
1632190530000|2021-09-21 02:15:30|201042.5|200892.5|201044.2|200894.2|201048.9|200898.9|201032.4|200882.4|20
1632190540000|2021-09-21 02:15:40|201044.7|200894.7|201066|200916|201068.5|200918.5|201041.6|200891.6|20
1632190550000|2021-09-21 02:15:50|201068.3|200918.3|201065.9|200915.9|201069.9|200919.9|201064|200914|24
1632190560000|2021-09-21 02:16:00|201065.8|200915.8|201067.5|200917.5|201070.7|200920.7|201065.8|200915.8|23
1632190570000|2021-09-21 02:16:10|201068.5|200918.5|201066.1|200916.1|201069|200919|201058.5|200908.5|14
1632190580000|2021-09-21 02:16:20|201065.9|200915.9|201066.9|200916.9|201067.8|200917.8|201064.1|200914.1|19
1632190590000|2021-09-21 02:16:30|201066.3|200916.3|201060.4|200910.4|201067.2|200917.2|201058.6|200908.6|13
1632190600000|2021-09-21 02:16:40|201061.3|200911.3|201072.6|200922.6|201072.6|200922.6|201061.1|200911.1|17
1632190610000|2021-09-21 02:16:50|201072.4|200922.4|201069.9|200919.9|201073.7|200923.7|201069.4|200919.4|17
1632190620000|2021-09-21 02:17:00|201071.2|200921.2|201072.3|200922.3|201073.2|200923.2|201070.3|200920.3|18
1632190630000|2021-09-21 02:17:10|201071.9|200921.9|201072.9|200922.9|201078.4|200928.4|201066.7|200916.7|33
1632190640000|2021-09-21 02:17:20|201074.5|200924.5|201073.5|200923.5|201076.7|200926.7|201071.5|200921.5|24
1632190650000|2021-09-21 02:17:30|201074.3|200924.3|201074.3|200924.3|201076|200926|201070.9|200920.9|29
1632190660000|2021-09-21 02:17:40|201074.4|200924.4|201074.3|200924.3|201075.9|200925.9|201070|200920|19
1632190670000|2021-09-21 02:17:50|201073.5|200923.5|201072.7|200922.7|201074.7|200924.7|201071.5|200921.5|16
1632190680000|2021-09-21 02:18:00|201073.9|200923.9|201073|200923|201074.6|200924.6|201071.1|200921.1|14
1632190690000|2021-09-21 02:18:10|201067.7|200917.7|201072.4|200922.4|201073.5|200923.5|201067.7|200917.7|15
1632190700000|2021-09-21 02:18:20|201071.9|200921.9|201073|200923|201075.6|200925.6|201071.5|200921.5|12
1632190710000|2021-09-21 02:18:30|201073.4|200923.4|201075.4|200925.4|201076.9|200926.9|201071.5|200921.5|18
1632190720000|2021-09-21 02:18:40|201065.8|200915.8|201073.2|200923.2|201075|200925|201065.8|200915.8|16
1632190730000|2021-09-21 02:18:50|201072.7|200922.7|201072.2|200922.2|201076|200926|201072.2|200922.2|22
1632190740000|2021-09-21 02:19:00|201073.8|200923.8|201076.1|200926.1|201076.1|200926.1|201066.9|200916.9|17
1632190750000|2021-09-21 02:19:10|201075.5|200925.5|201072.2|200922.2|201075.5|200925.5|201068.4|200918.4|22
1632190760000|2021-09-21 02:19:20|201072.6|200922.6|201073|200923|201073.1|200923.1|201064.4|200914.4|23
1632190770000|2021-09-21 02:19:30|201069.9|200919.9|201075.5|200925.5|201075.5|200925.5|201068.1|200918.1|22
1632190780000|2021-09-21 02:19:40|201075.7|200925.7|201075.7|200925.7|201076.9|200926.9|201070.4|200920.4|30
1632190790000|2021-09-21 02:19:50|201075.1|200925.1|201075.1|200925.1|201080.1|200930.1|201069.3|200919.3|14
1632190800000|2021-09-21 02:20:00|201075.8|200925.8|201071.7|200921.7|201078.6|200928.6|201065.6|200915.6|27
1632190810000|2021-09-21 02:20:10|201072.5|200922.5|201079.8|200929.8|201080.5|200930.5|201069.3|200919.3|28
1632190820000|2021-09-21 02:20:20|201079.5|200929.5|201066.9|200916.9|201079.9|200929.9|201066.6|200916.6|24
1632190830000|2021-09-21 02:20:30|201069.3|200919.3|201066.3|200916.3|201069.3|200919.3|201060.9|200910.9|16
1632190840000|2021-09-21 02:20:40|201067.6|200917.6|201067|200917|201068.2|200918.2|201064.6|200914.6|16
1632190850000|2021-09-21 02:20:50|201066.7|200916.7|201071.1|200921.1|201074.9|200924.9|201066|200916|22
1632190860000|2021-09-21 02:21:00|201072.2|200922.2|201074.9|200924.9|201076.2|200926.2|201071|200921|21
1632190870000|2021-09-21 02:21:10|201075.5|200925.5|201078.8|200928.8|201080.9|200930.9|201070.7|200920.7|20
1632190880000|2021-09-21 02:21:20|201079|200929|201079|200929|201080.9|200930.9|201077.8|200927.8|21
1632190890000|2021-09-21 02:21:30|201079.1|200929.1|201077.5|200927.5|201079.1|200929.1|201076|200926|13
1632190900000|2021-09-21 02:21:40|201078.4|200928.4|201071.8|200921.8|201078.8|200928.8|201070.4|200920.4|20
1632190910000|2021-09-21 02:21:50|201072.5|200922.5|201065.9|200915.9|201072.6|200922.6|201062.9|200912.9|24
1632190920000|2021-09-21 02:22:00|201065.8|200915.8|201066.3|200916.3|201067.6|200917.6|201064.6|200914.6|20
1632190930000|2021-09-21 02:22:10|201066.4|200916.4|201067.2|200917.2|201067.2|200917.2|201059.3|200909.3|19
1632190940000|2021-09-21 02:22:20|201068|200918|201066.5|200916.5|201070.7|200920.7|201066.5|200916.5|13
1632190950000|2021-09-21 02:22:30|201058.2|200908.2|201069.2|200919.2|201069.7|200919.7|201058.2|200908.2|18
1632190960000|2021-09-21 02:22:40|201070.5|200920.5|201062.5|200912.5|201070.8|200920.8|201062.5|200912.5|19
1632190970000|2021-09-21 02:22:50|201063.3|200913.3|201064.4|200914.4|201065.3|200915.3|201062.9|200912.9|14
1632190980000|2021-09-21 02:23:00|201064.6|200914.6|201065.3|200915.3|201065.6|200915.6|201064.5|200914.5|14
1632190990000|2021-09-21 02:23:10|201067|200917|201062.1|200912.1|201067.4|200917.4|201060.7|200910.7|15
1632191000000|2021-09-21 02:23:20|201063.3|200913.3|201071.4|200921.4|201071.4|200921.4|201063|200913|22
1632191010000|2021-09-21 02:23:30|201069|200919|201066.1|200916.1|201070|200920|201062|200912|17
1632191020000|2021-09-21 02:23:40|201066.7|200916.7|201067.3|200917.3|201069.1|200919.1|201055.6|200905.6|23
1632191030000|2021-09-21 02:23:50|201067.7|200917.7|201067.4|200917.4|201067.7|200917.7|201065.9|200915.9|17
1632191040000|2021-09-21 02:24:00|201067.7|200917.7|201067.9|200917.9|201067.9|200917.9|201066|200916|11
1632191050000|2021-09-21 02:24:10|201067.8|200917.8|201068.2|200918.2|201069.3|200919.3|201067.5|200917.5|19
1632191060000|2021-09-21 02:24:20|201068.1|200918.1|201064.2|200914.2|201068.1|200918.1|201064.2|200914.2|7
1632191070000|2021-09-21 02:24:30|201064.8|200914.8|201067.1|200917.1|201068.9|200918.9|201064.8|200914.8|15
1632191080000|2021-09-21 02:24:40|201067.2|200917.2|201066|200916|201069.5|200919.5|201061.4|200911.4|24
1632191090000|2021-09-21 02:24:50|201065.9|200915.9|201066.1|200916.1|201066.1|200916.1|201060|200910|25
1632191100000|2021-09-21 02:25:00|201066|200916|201064.2|200914.2|201067.9|200917.9|201061.7|200911.7|20
1632191110000|2021-09-21 02:25:10|201063.5|200913.5|201064.1|200914.1|201064.5|200914.5|201062.9|200912.9|20
1632191120000|2021-09-21 02:25:20|201063.7|200913.7|201062.6|200912.6|201064.8|200914.8|201062.6|200912.6|12
1632191130000|2021-09-21 02:25:30|201063|200913|201059.9|200909.9|201068|200918|201055.9|200905.9|16
1632191140000|2021-09-21 02:25:40|201063.7|200913.7|201067.4|200917.4|201079.6|200929.6|201061.6|200911.6|26
1632191150000|2021-09-21 02:25:50|201067.7|200917.7|201075|200925|201077|200927|201067.7|200917.7|25
1632191160000|2021-09-21 02:26:00|201076|200926|201081.6|200931.6|201083.2|200933.2|201070.1|200920.1|23
1632191170000|2021-09-21 02:26:10|201082|200932|201078.3|200928.3|201082.1|200932.1|201077.3|200927.3|20
1632191180000|2021-09-21 02:26:20|201079.3|200929.3|201072.4|200922.4|201080.3|200930.3|201066.4|200916.4|18
1632191190000|2021-09-21 02:26:30|201075.1|200925.1|201073.3|200923.3|201075.1|200925.1|201072.2|200922.2|17
1632191200000|2021-09-21 02:26:40|201072.8|200922.8|201079.9|200929.9|201080.6|200930.6|201069.5|200919.5|26
1632191210000|2021-09-21 02:26:50|201076.8|200926.8|201073|200923|201081.6|200931.6|201070.9|200920.9|25
1632191220000|2021-09-21 02:27:00|201073.3|200923.3|201072.9|200922.9|201074.4|200924.4|201069.9|200919.9|22
1632191230000|2021-09-21 02:27:10|201072.4|200922.4|201074.6|200924.6|201076.9|200926.9|201069.4|200919.4|27
1632191240000|2021-09-21 02:27:20|201074.5|200924.5|201069.1|200919.1|201074.5|200924.5|201068|200918|16
1632191250000|2021-09-21 02:27:30|201070.1|200920.1|201070|200920|201070.7|200920.7|201068|200918|21
1632191260000|2021-09-21 02:27:40|201070.3|200920.3|201066.7|200916.7|201070.3|200920.3|201064.5|200914.5|13
1632191270000|2021-09-21 02:27:50|201066.9|200916.9|201064.9|200914.9|201066.9|200916.9|201064.9|200914.9|15
1632191280000|2021-09-21 02:28:00|201067.4|200917.4|201051.6|200901.6|201068.3|200918.3|201048.4|200898.4|24
1632191290000|2021-09-21 02:28:10|201053.2|200903.2|201054.6|200904.6|201055.2|200905.2|201046.6|200896.6|25
1632191300000|2021-09-21 02:28:20|201054.4|200904.4|201054.4|200904.4|201055|200905|201050.7|200900.7|13
1632191310000|2021-09-21 02:28:30|201054.1|200904.1|201053|200903|201054.3|200904.3|201052.3|200902.3|11
1632191320000|2021-09-21 02:28:40|201049.3|200899.3|201050.7|200900.7|201051.2|200901.2|201049|200899|8
1632191330000|2021-09-21 02:28:50|201050.8|200900.8|201053.3|200903.3|201054.7|200904.7|201050.8|200900.8|10
1632191340000|2021-09-21 02:29:00|201053.9|200903.9|201058|200908|201058.3|200908.3|201050.1|200900.1|15
1632191350000|2021-09-21 02:29:10|201057.9|200907.9|201067|200917|201067.1|200917.1|201057.4|200907.4|20
1632191360000|2021-09-21 02:29:20|201067.2|200917.2|201064.9|200914.9|201075.5|200925.5|201060.4|200910.4|29
1632191370000|2021-09-21 02:29:30|201066.1|200916.1|201065.6|200915.6|201066.1|200916.1|201059.2|200909.2|24
1632191380000|2021-09-21 02:29:40|201065.5|200915.5|201061.7|200911.7|201065.5|200915.5|201059.5|200909.5|26
1632191390000|2021-09-21 02:29:50|201062.3|200912.3|201062.7|200912.7|201063.1|200913.1|201061.2|200911.2|12
1632191400000|2021-09-21 02:30:00|201062.2|200912.2|201063.1|200913.1|201064.5|200914.5|201055.7|200905.7|19
1632191410000|2021-09-21 02:30:10|201064.2|200914.2|201065|200915|201069.6|200919.6|201061.5|200911.5|19
1632191420000|2021-09-21 02:30:20|201065.1|200915.1|201064.7|200914.7|201066.5|200916.5|201064.7|200914.7|12
1632191430000|2021-09-21 02:30:30|201063.9|200913.9|201067.6|200917.6|201067.8|200917.8|201060.4|200910.4|10
1632191440000|2021-09-21 02:30:40|201067.9|200917.9|201070.7|200920.7|201070.7|200920.7|201067.7|200917.7|16
1632191450000|2021-09-21 02:30:50|201071.1|200921.1|201066.6|200916.6|201071.1|200921.1|201064.7|200914.7|13
1632191460000|2021-09-21 02:31:00|201066.9|200916.9|201074.4|200924.4|201074.4|200924.4|201065.8|200915.8|16
1632191470000|2021-09-21 02:31:10|201073.6|200923.6|201065.5|200915.5|201074.3|200924.3|201063.6|200913.6|12
1632191480000|2021-09-21 02:31:20|201068.4|200918.4|201070.6|200920.6|201071.6|200921.6|201068.4|200918.4|13
1632191490000|2021-09-21 02:31:30|201071.2|200921.2|201066.6|200916.6|201071.6|200921.6|201066.6|200916.6|10
1632191500000|2021-09-21 02:31:40|201068.2|200918.2|201071.3|200921.3|201071.5|200921.5|201068.2|200918.2|17
1632191510000|2021-09-21 02:31:50|201071.6|200921.6|201069.1|200919.1|201075.1|200925.1|201065.9|200915.9|17
1632191520000|2021-09-21 02:32:00|201070.7|200920.7|201076.9|200926.9|201077|200927|201069.7|200919.7|22
1632191530000|2021-09-21 02:32:10|201077|200927|201073.8|200923.8|201077.1|200927.1|201067.5|200917.5|14
1632191540000|2021-09-21 02:32:20|201073.5|200923.5|201076.9|200926.9|201081.9|200931.9|201071.6|200921.6|27
1632191550000|2021-09-21 02:32:30|201076.8|200926.8|201095.3|200945.3|201098.4|200948.4|201076.8|200926.8|26
1632191560000|2021-09-21 02:32:40|201095.6|200945.6|201093.8|200943.8|201096.1|200946.1|201093.3|200943.3|11
1632191570000|2021-09-21 02:32:50|201095.2|200945.2|201091.6|200941.6|201095.2|200945.2|201089.9|200939.9|9
1632191580000|2021-09-21 02:33:00|201093.1|200943.1|201101|200951|201103.7|200953.7|201093.1|200943.1|16
1632191590000|2021-09-21 02:33:10|201099|200949|201099.4|200949.4|201100.6|200950.6|201093|200943|18
1632191600000|2021-09-21 02:33:20|201098.1|200948.1|201099.4|200949.4|201104|200954|201097.2|200947.2|24
1632191610000|2021-09-21 02:33:30|201099|200949|201096.7|200946.7|201100.2|200950.2|201094.3|200944.3|16
1632191620000|2021-09-21 02:33:40|201097.4|200947.4|201100|200950|201100|200950|201096.5|200946.5|14
1632191630000|2021-09-21 02:33:50|201100.5|200950.5|201100.2|200950.2|201104.3|200954.3|201097.8|200947.8|24
1632191640000|2021-09-21 02:34:00|201100.9|200950.9|201100.8|200950.8|201103.7|200953.7|201099.8|200949.8|19
1632191650000|2021-09-21 02:34:10|201099.9|200949.9|201101.5|200951.5|201102.1|200952.1|201099.4|200949.4|12
1632191660000|2021-09-21 02:34:20|201102.3|200952.3|201104|200954|201104.5|200954.5|201101.6|200951.6|13
1632191670000|2021-09-21 02:34:30|201104.3|200954.3|201094.4|200944.4|201106|200956|201094.4|200944.4|19
1632191680000|2021-09-21 02:34:40|201103.4|200953.4|201102.4|200952.4|201103.7|200953.7|201099.7|200949.7|24
1632191690000|2021-09-21 02:34:50|201101.5|200951.5|201105.5|200955.5|201107.3|200957.3|201101.5|200951.5|26
1632191700000|2021-09-21 02:35:00|201106.2|200956.2|201106.7|200956.7|201107|200957|201100.6|200950.6|22
1632191710000|2021-09-21 02:35:10|201107.3|200957.3|201107.8|200957.8|201110.7|200960.7|201105.6|200955.6|21
1632191720000|2021-09-21 02:35:20|201107.5|200957.5|201107.2|200957.2|201110.8|200960.8|201105|200955|18
1632191730000|2021-09-21 02:35:30|201106|200956|201105.3|200955.3|201107.7|200957.7|201102.4|200952.4|24
1632191740000|2021-09-21 02:35:40|201105.6|200955.6|201107.3|200957.3|201107.3|200957.3|201104.6|200954.6|14
1632191750000|2021-09-21 02:35:50|201107.4|200957.4|201099.7|200949.7|201108.9|200958.9|201099.7|200949.7|13
1632191760000|2021-09-21 02:36:00|201101.4|200951.4|201105.5|200955.5|201106.7|200956.7|201101.4|200951.4|19
1632191770000|2021-09-21 02:36:10|201098.2|200948.2|201086.3|200936.3|201102.9|200952.9|201082.5|200932.5|18
1632191780000|2021-09-21 02:36:20|201086.5|200936.5|201092|200942|201092.9|200942.9|201085.9|200935.9|20
1632191790000|2021-09-21 02:36:30|201091.1|200941.1|201100.5|200950.5|201108.4|200958.4|201089.3|200939.3|29
1632191800000|2021-09-21 02:36:40|201102.9|200952.9|201103.8|200953.8|201106.4|200956.4|201102.2|200952.2|17
1632191810000|2021-09-21 02:36:50|201104.5|200954.5|201103.5|200953.5|201105.3|200955.3|201100.6|200950.6|25
1632191820000|2021-09-21 02:37:00|201104.2|200954.2|201102|200952|201108|200958|201101.4|200951.4|26
1632191830000|2021-09-21 02:37:10|201102.4|200952.4|201099.4|200949.4|201104|200954|201096.1|200946.1|15
1632191840000|2021-09-21 02:37:20|201100.3|200950.3|201102.1|200952.1|201102.1|200952.1|201097.5|200947.5|15
1632191850000|2021-09-21 02:37:30|201101.6|200951.6|201101.4|200951.4|201106.2|200956.2|201100.6|200950.6|18
1632191860000|2021-09-21 02:37:40|201101.1|200951.1|201101.5|200951.5|201103.1|200953.1|201100.7|200950.7|14
1632191870000|2021-09-21 02:37:50|201101.2|200951.2|201100.7|200950.7|201104.2|200954.2|201085|200935|29
1632191880000|2021-09-21 02:38:00|201099.9|200949.9|201097.7|200947.7|201110.2|200960.2|201092.8|200942.8|23
1632191890000|2021-09-21 02:38:10|201097.8|200947.8|201092.5|200942.5|201098.8|200948.8|201089.1|200939.1|20
1632191900000|2021-09-21 02:38:20|201098.4|200948.4|201096.9|200946.9|201099.2|200949.2|201096.9|200946.9|16
1632191910000|2021-09-21 02:38:30|201097|200947|201091.6|200941.6|201101.2|200951.2|201088.9|200938.9|14
1632191920000|2021-09-21 02:38:40|201098.5|200948.5|201101.4|200951.4|201101.5|200951.5|201095.8|200945.8|21
1632191930000|2021-09-21 02:38:50|201100.7|200950.7|201099.9|200949.9|201103.8|200953.8|201097|200947|20
1632191940000|2021-09-21 02:39:00|201099.7|200949.7|201105.6|200955.6|201109.6|200959.6|201096.9|200946.9|26
1632191950000|2021-09-21 02:39:10|201104.2|200954.2|201083.9|200933.9|201105.8|200955.8|201081.8|200931.8|26
1632191960000|2021-09-21 02:39:20|201084.8|200934.8|201087.7|200937.7|201091.2|200941.2|201084.8|200934.8|21
1632191970000|2021-09-21 02:39:30|201087.4|200937.4|201087|200937|201089.5|200939.5|201082.2|200932.2|21
1632191980000|2021-09-21 02:39:40|201085.6|200935.6|201088.7|200938.7|201091.2|200941.2|201085.3|200935.3|20
1632191990000|2021-09-21 02:39:50|201089.2|200939.2|201093.4|200943.4|201093.7|200943.7|201089|200939|13
1632192000000|2021-09-21 02:40:00|201092.5|200942.5|201100.1|200950.1|201112.5|200962.5|201092.5|200942.5|26
1632192010000|2021-09-21 02:40:10|201104.6|200954.6|201111.4|200961.4|201112.6|200962.6|201101|200951|8
1632192020000|2021-09-21 02:40:20|201109.6|200959.6|201102.5|200952.5|201110.6|200960.6|201102.2|200952.2|15
1632192030000|2021-09-21 02:40:30|201101.9|200951.9|201096.2|200946.2|201101.9|200951.9|201095.4|200945.4|15
1632192040000|2021-09-21 02:40:40|201096.8|200946.8|201102|200952|201102|200952|201096.4|200946.4|14
1632192050000|2021-09-21 02:40:50|201102.1|200952.1|201098.6|200948.6|201104.9|200954.9|201095.8|200945.8|17
1632192060000|2021-09-21 02:41:00|201103.4|200953.4|201100.6|200950.6|201103.4|200953.4|201096.5|200946.5|24
1632192070000|2021-09-21 02:41:10|201100.2|200950.2|201103.9|200953.9|201110.3|200960.3|201096.9|200946.9|30
1632192080000|2021-09-21 02:41:20|201102.5|200952.5|201102.6|200952.6|201106.7|200956.7|201100|200950|21
1632192090000|2021-09-21 02:41:30|201103.4|200953.4|201107.3|200957.3|201108.5|200958.5|201103.2|200953.2|17
1632192100000|2021-09-21 02:41:40|201107.9|200957.9|201100.8|200950.8|201108.1|200958.1|201100.4|200950.4|30
1632192110000|2021-09-21 02:41:50|201100|200950|201098.8|200948.8|201101.6|200951.6|201098.8|200948.8|20
1632192120000|2021-09-21 02:42:00|201098.7|200948.7|201098.1|200948.1|201099.4|200949.4|201093.4|200943.4|10
1632192130000|2021-09-21 02:42:10|201100.1|200950.1|201096.5|200946.5|201100.6|200950.6|201096.5|200946.5|16
1632192140000|2021-09-21 02:42:20|201101.1|200951.1|201087|200937|201102.9|200952.9|201084.9|200934.9|21
1632192150000|2021-09-21 02:42:30|201086.4|200936.4|201090.6|200940.6|201091.2|200941.2|201084.3|200934.3|18
1632192160000|2021-09-21 02:42:40|201090.2|200940.2|201089.4|200939.4|201093.2|200943.2|201086.8|200936.8|19
1632192170000|2021-09-21 02:42:50|201088.8|200938.8|201092.6|200942.6|201092.6|200942.6|201088.6|200938.6|17
1632192180000|2021-09-21 02:43:00|201093.3|200943.3|201100.1|200950.1|201108.3|200958.3|201092.1|200942.1|27
1632192190000|2021-09-21 02:43:10|201101.9|200951.9|201100.7|200950.7|201102.5|200952.5|201095|200945|25
1632192200000|2021-09-21 02:43:20|201101|200951|201096.1|200946.1|201102.6|200952.6|201096.1|200946.1|21
1632192210000|2021-09-21 02:43:30|201097.2|200947.2|201100.8|200950.8|201101.8|200951.8|201097.1|200947.1|15
1632192220000|2021-09-21 02:43:40|201102.1|200952.1|201101.8|200951.8|201104.9|200954.9|201101.2|200951.2|21
1632192230000|2021-09-21 02:43:50|201106.9|200956.9|201103.8|200953.8|201106.9|200956.9|201102.9|200952.9|21
1632192240000|2021-09-21 02:44:00|201102.7|200952.7|201103.9|200953.9|201104.5|200954.5|201099.3|200949.3|15
1632192250000|2021-09-21 02:44:10|201103.4|200953.4|201097.9|200947.9|201103.6|200953.6|201096.9|200946.9|14
1632192260000|2021-09-21 02:44:20|201098.5|200948.5|201101.7|200951.7|201102.2|200952.2|201097.6|200947.6|17
1632192270000|2021-09-21 02:44:30|201102.2|200952.2|201102.8|200952.8|201103.6|200953.6|201098.7|200948.7|23
1632192280000|2021-09-21 02:44:40|201105.6|200955.6|201105.2|200955.2|201106.1|200956.1|201101|200951|14
1632192290000|2021-09-21 02:44:50|201105.5|200955.5|201101|200951|201105.5|200955.5|201098.2|200948.2|22
1632192300000|2021-09-21 02:45:00|201100.9|200950.9|201101|200951|201101.5|200951.5|201096.9|200946.9|16
1632192310000|2021-09-21 02:45:10|201101.5|200951.5|201102.3|200952.3|201104.7|200954.7|201096.3|200946.3|20
1632192320000|2021-09-21 02:45:20|201098.9|200948.9|201107.1|200957.1|201108|200958|201098.9|200948.9|20
1632192330000|2021-09-21 02:45:30|201106.7|200956.7|201099.4|200949.4|201107.5|200957.5|201098.6|200948.6|20
1632192340000|2021-09-21 02:45:40|201100.9|200950.9|201102.9|200952.9|201103.5|200953.5|201099.9|200949.9|11
1632192350000|2021-09-21 02:45:50|201100|200950|201102.2|200952.2|201102.5|200952.5|201099.1|200949.1|16
1632192360000|2021-09-21 02:46:00|201103.2|200953.2|201099.7|200949.7|201103.2|200953.2|201097.8|200947.8|14
1632192370000|2021-09-21 02:46:10|201095.2|200945.2|201095.8|200945.8|201096.4|200946.4|201094.4|200944.4|6
1632192380000|2021-09-21 02:46:20|201095.6|200945.6|201092.5|200942.5|201095.6|200945.6|201090.4|200940.4|4
1632192390000|2021-09-21 02:46:30|201092.2|200942.2|201095.8|200945.8|201100.1|200950.1|201092.2|200942.2|9
1632192400000|2021-09-21 02:46:40|201096.9|200946.9|201095.3|200945.3|201101|200951|201086.7|200936.7|21
1632192410000|2021-09-21 02:46:50|201095|200945|201101.4|200951.4|201101.4|200951.4|201095|200945|18
1632192420000|2021-09-21 02:47:00|201103.4|200953.4|201098.6|200948.6|201103.7|200953.7|201097.8|200947.8|13
1632192430000|2021-09-21 02:47:10|201098.4|200948.4|201099.4|200949.4|201099.6|200949.6|201093.7|200943.7|13
1632192440000|2021-09-21 02:47:20|201099.5|200949.5|201099.6|200949.6|201099.6|200949.6|201098|200948|13
1632192450000|2021-09-21 02:47:30|201101|200951|201098.9|200948.9|201101|200951|201096.6|200946.6|14
1632192460000|2021-09-21 02:47:40|201099|200949|201092.6|200942.6|201101.9|200951.9|201089.1|200939.1|21
1632192470000|2021-09-21 02:47:50|201093.6|200943.6|201070.7|200920.7|201093.6|200943.6|201069.4|200919.4|28
1632192480000|2021-09-21 02:48:00|201073.8|200923.8|201076.8|200926.8|201081.3|200931.3|201073.4|200923.4|18
1632192490000|2021-09-21 02:48:10|201076.5|200926.5|201078.3|200928.3|201081.2|200931.2|201076.5|200926.5|12
1632192500000|2021-09-21 02:48:20|201078.6|200928.6|201076.2|200926.2|201079.3|200929.3|201072|200922|14
1632192510000|2021-09-21 02:48:30|201076.3|200926.3|201074|200924|201076.3|200926.3|201074|200924|15
1632192520000|2021-09-21 02:48:40|201075|200925|201075|200925|201075.8|200925.8|201074.8|200924.8|6
1632192530000|2021-09-21 02:48:50|201075.5|200925.5|201070.2|200920.2|201075.5|200925.5|201068.1|200918.1|13
1632192540000|2021-09-21 02:49:00|201070|200920|201073.5|200923.5|201073.7|200923.7|201070|200920|11
1632192550000|2021-09-21 02:49:10|201073.3|200923.3|201070.1|200920.1|201073.3|200923.3|201069.4|200919.4|7
1632192560000|2021-09-21 02:49:20|201070.7|200920.7|201067.8|200917.8|201070.7|200920.7|201065.3|200915.3|16
1632192570000|2021-09-21 02:49:30|201067.9|200917.9|201066.8|200916.8|201068|200918|201066.6|200916.6|15
1632192580000|2021-09-21 02:49:40|201069.3|200919.3|201065.5|200915.5|201069.3|200919.3|201065|200915|11
1632192590000|2021-09-21 02:49:50|201066.3|200916.3|201071.2|200921.2|201071.5|200921.5|201066.3|200916.3|7
1632192600000|2021-09-21 02:50:00|201070.6|200920.6|201072.9|200922.9|201072.9|200922.9|201068|200918|6
1632192610000|2021-09-21 02:50:10|201070.5|200920.5|201076|200926|201076.5|200926.5|201059.5|200909.5|11
1632192620000|2021-09-21 02:50:20|201076.5|200926.5|201066.6|200916.6|201076.5|200926.5|201064.1|200914.1|10
1632192630000|2021-09-21 02:50:30|201067|200917|201067.7|200917.7|201069.8|200919.8|201062.9|200912.9|13
1632192640000|2021-09-21 02:50:40|201066.7|200916.7|201066.3|200916.3|201067.8|200917.8|201064.4|200914.4|15
1632192650000|2021-09-21 02:50:50|201066.5|200916.5|201071.5|200921.5|201071.5|200921.5|201065.1|200915.1|15
1632192660000|2021-09-21 02:51:00|201071.7|200921.7|201073.1|200923.1|201073.1|200923.1|201068.5|200918.5|18
1632192670000|2021-09-21 02:51:10|201072.8|200922.8|201076.5|200926.5|201076.8|200926.8|201069.3|200919.3|15
1632192680000|2021-09-21 02:51:20|201079|200929|201073.4|200923.4|201083.3|200933.3|201072.7|200922.7|19
1632192690000|2021-09-21 02:51:30|201074.6|200924.6|201080.2|200930.2|201080.2|200930.2|201066.9|200916.9|15
1632192700000|2021-09-21 02:51:40|201078.1|200928.1|201073.5|200923.5|201078.8|200928.8|201070.9|200920.9|15
1632192710000|2021-09-21 02:51:50|201072.9|200922.9|201077.3|200927.3|201078.7|200928.7|201072.7|200922.7|17
1632192720000|2021-09-21 02:52:00|201077|200927|201080.8|200930.8|201082.3|200932.3|201076.5|200926.5|18
1632192730000|2021-09-21 02:52:10|201080.7|200930.7|201081.5|200931.5|201083.1|200933.1|201080.5|200930.5|17
1632192740000|2021-09-21 02:52:20|201082.8|200932.8|201081.8|200931.8|201083.5|200933.5|201079.6|200929.6|22
1632192750000|2021-09-21 02:52:30|201084.4|200934.4|201081.7|200931.7|201084.4|200934.4|201081.7|200931.7|6
1632192760000|2021-09-21 02:52:40|201082.4|200932.4|201081.4|200931.4|201082.6|200932.6|201081.4|200931.4|10
1632192770000|2021-09-21 02:52:50|201082|200932|201106.4|200956.4|201106.4|200956.4|201080.2|200930.2|8
1632192780000|2021-09-21 02:53:00|201106|200956|201104.2|200954.2|201106.3|200956.3|201099.8|200949.8|20
1632192790000|2021-09-21 02:53:10|201104.3|200954.3|201106.1|200956.1|201107.2|200957.2|201100.9|200950.9|17
1632192800000|2021-09-21 02:53:20|201107.6|200957.6|201101.7|200951.7|201108.7|200958.7|201101.1|200951.1|18
1632192810000|2021-09-21 02:53:30|201100.5|200950.5|201107|200957|201107|200957|201098.6|200948.6|21
1632192820000|2021-09-21 02:53:40|201106.7|200956.7|201103.3|200953.3|201110.3|200960.3|201102.9|200952.9|27
1632192830000|2021-09-21 02:53:50|201104.6|200954.6|201107.1|200957.1|201108|200958|201102.4|200952.4|11
1632192840000|2021-09-21 02:54:00|201105.6|200955.6|201104.9|200954.9|201105.6|200955.6|201103.9|200953.9|11
1632192850000|2021-09-21 02:54:10|201103.9|200953.9|201112.5|200962.5|201112.5|200962.5|201102.3|200952.3|11
1632192860000|2021-09-21 02:54:20|201107.9|200957.9|201105.1|200955.1|201109.4|200959.4|201103|200953|22
1632192870000|2021-09-21 02:54:30|201105.8|200955.8|201101.4|200951.4|201105.8|200955.8|201100.1|200950.1|10
1632192880000|2021-09-21 02:54:40|201100.1|200950.1|201096.5|200946.5|201105|200955|201095.2|200945.2|21
1632192890000|2021-09-21 02:54:50|201095.4|200945.4|201093.3|200943.3|201096.2|200946.2|201092.1|200942.1|12
1632192900000|2021-09-21 02:55:00|201092.4|200942.4|201098.4|200948.4|201099.7|200949.7|201092.2|200942.2|11
1632192910000|2021-09-21 02:55:10|201098.3|200948.3|201098.2|200948.2|201100.9|200950.9|201096.6|200946.6|17
1632192920000|2021-09-21 02:55:20|201097.8|200947.8|201099.6|200949.6|201102.7|200952.7|201096.9|200946.9|14
1632192930000|2021-09-21 02:55:30|201097.1|200947.1|201097.9|200947.9|201098.9|200948.9|201096.4|200946.4|8
1632192940000|2021-09-21 02:55:40|201098.9|200948.9|201107.7|200957.7|201110|200960|201098.3|200948.3|17
1632192950000|2021-09-21 02:55:50|201108|200958|201107.8|200957.8|201111.3|200961.3|201106.2|200956.2|16
1632192960000|2021-09-21 02:56:00|201111.4|200961.4|201109.2|200959.2|201111.4|200961.4|201108.1|200958.1|18
1632192970000|2021-09-21 02:56:10|201110.8|200960.8|201101.9|200951.9|201110.8|200960.8|201100|200950|16
1632192980000|2021-09-21 02:56:20|201102.2|200952.2|201099.2|200949.2|201102.5|200952.5|201099.2|200949.2|18
1632192990000|2021-09-21 02:56:30|201098.6|200948.6|201101.2|200951.2|201104.1|200954.1|201098.6|200948.6|12
1632193000000|2021-09-21 02:56:40|201100.7|200950.7|201110.4|200960.4|201110.5|200960.5|201100.5|200950.5|15
1632193010000|2021-09-21 02:56:50|201110.6|200960.6|201096.6|200946.6|201110.6|200960.6|201095.8|200945.8|20
1632193020000|2021-09-21 02:57:00|201099.1|200949.1|201105.9|200955.9|201106.7|200956.7|201092.4|200942.4|12
1632193030000|2021-09-21 02:57:10|201107.3|200957.3|201104.1|200954.1|201107.3|200957.3|201101.2|200951.2|24
1632193040000|2021-09-21 02:57:20|201103.9|200953.9|201104.9|200954.9|201108.3|200958.3|201102.1|200952.1|20
1632193050000|2021-09-21 02:57:30|201104.4|200954.4|201101.6|200951.6|201105.4|200955.4|201100.8|200950.8|14
1632193060000|2021-09-21 02:57:40|201101|200951|201104|200954|201104.8|200954.8|201098.6|200948.6|19
1632193070000|2021-09-21 02:57:50|201103.4|200953.4|201100.7|200950.7|201103.4|200953.4|201099.9|200949.9|19
1632193080000|2021-09-21 02:58:00|201100.4|200950.4|201079.1|200929.1|201108.9|200958.9|201071.8|200921.8|23
1632193090000|2021-09-21 02:58:10|201078.5|200928.5|201079.8|200929.8|201079.8|200929.8|201074.9|200924.9|30
1632193100000|2021-09-21 02:58:20|201079.6|200929.6|201077.7|200927.7|201082.3|200932.3|201077.3|200927.3|15
1632193110000|2021-09-21 02:58:30|201075.7|200925.7|201076.9|200926.9|201079.1|200929.1|201073.5|200923.5|27
1632193120000|2021-09-21 02:58:40|201076.1|200926.1|201077.7|200927.7|201079.1|200929.1|201073.9|200923.9|20
1632193130000|2021-09-21 02:58:50|201077.8|200927.8|201076.2|200926.2|201078.9|200928.9|201076.2|200926.2|10
1632193140000|2021-09-21 02:59:00|201078.4|200928.4|201079.4|200929.4|201081.8|200931.8|201076|200926|17
1632193150000|2021-09-21 02:59:10|201076.9|200926.9|201077.5|200927.5|201079.8|200929.8|201076.9|200926.9|17
1632193160000|2021-09-21 02:59:20|201076.6|200926.6|201074.7|200924.7|201076.6|200926.6|201069.5|200919.5|20
1632193170000|2021-09-21 02:59:30|201074.6|200924.6|201071.7|200921.7|201075.8|200925.8|201070.7|200920.7|15
1632193180000|2021-09-21 02:59:40|201072.2|200922.2|201076.7|200926.7|201077.3|200927.3|201072.2|200922.2|10
1632193190000|2021-09-21 02:59:50|201078.8|200928.8|201076.3|200926.3|201079.6|200929.6|201076.2|200926.2|25
1632193200000|2021-09-21 03:00:00|201075.8|200925.8|201076.8|200926.8|201080.8|200930.8|201073.6|200923.6|20
1632193210000|2021-09-21 03:00:10|201077.8|200927.8|201080.3|200930.3|201081.8|200931.8|201077.8|200927.8|15
1632193220000|2021-09-21 03:00:20|201079.8|200929.8|201081.2|200931.2|201082.6|200932.6|201079.8|200929.8|17
1632193230000|2021-09-21 03:00:30|201081.1|200931.1|201083.6|200933.6|201085.6|200935.6|201081.1|200931.1|15
1632193240000|2021-09-21 03:00:40|201083.4|200933.4|201083.2|200933.2|201084.9|200934.9|201081.4|200931.4|15
1632193250000|2021-09-21 03:00:50|201082.8|200932.8|201084|200934|201084.2|200934.2|201080|200930|12
1632193260000|2021-09-21 03:01:00|201083.5|200933.5|201100.6|200950.6|201108.7|200958.7|201080.5|200930.5|22
1632193270000|2021-09-21 03:01:10|201101.1|200951.1|201105.9|200955.9|201106.7|200956.7|201100.8|200950.8|17
1632193280000|2021-09-21 03:01:20|201106|200956|201106.2|200956.2|201110.9|200960.9|201103.3|200953.3|20
1632193290000|2021-09-21 03:01:30|201105.9|200955.9|201102.9|200952.9|201106.7|200956.7|201102.9|200952.9|14
1632193300000|2021-09-21 03:01:40|201102.1|200952.1|201108.8|200958.8|201108.8|200958.8|201102.1|200952.1|20
1632193310000|2021-09-21 03:01:50|201104.1|200954.1|201112.8|200962.8|201112.8|200962.8|201104.1|200954.1|19
1632193320000|2021-09-21 03:02:00|201110|200960|201108.1|200958.1|201110.2|200960.2|201107.1|200957.1|14
1632193330000|2021-09-21 03:02:10|201107.3|200957.3|201107.4|200957.4|201109.6|200959.6|201107.3|200957.3|11
1632193340000|2021-09-21 03:02:20|201109.6|200959.6|201114.9|200964.9|201114.9|200964.9|201104.2|200954.2|13
1632193350000|2021-09-21 03:02:30|201113|200963|201111.7|200961.7|201113.7|200963.7|201111.4|200961.4|6
1632193360000|2021-09-21 03:02:40|201112.3|200962.3|201111|200961|201112.3|200962.3|201109.6|200959.6|11
1632193370000|2021-09-21 03:02:50|201106.8|200956.8|201111.4|200961.4|201111.4|200961.4|201106.7|200956.7|14
1632193380000|2021-09-21 03:03:00|201111|200961|201109.8|200959.8|201111.3|200961.3|201109.2|200959.2|10
1632193390000|2021-09-21 03:03:10|201111|200961|201112|200962|201112.2|200962.2|201105.1|200955.1|17
1632193400000|2021-09-21 03:03:20|201109|200959|201113|200963|201114.5|200964.5|201108.6|200958.6|13
1632193410000|2021-09-21 03:03:30|201112.8|200962.8|201106.9|200956.9|201112.8|200962.8|201106.5|200956.5|15
1632193420000|2021-09-21 03:03:40|201106.5|200956.5|201107.9|200957.9|201108.6|200958.6|201106.5|200956.5|13
1632193430000|2021-09-21 03:03:50|201108.3|200958.3|201107.4|200957.4|201115|200965|201107.2|200957.2|18
1632193440000|2021-09-21 03:04:00|201108.6|200958.6|201112.5|200962.5|201113|200963|201107.9|200957.9|9
1632193450000|2021-09-21 03:04:10|201111.7|200961.7|201114|200964|201115.5|200965.5|201109.9|200959.9|16
1632193460000|2021-09-21 03:04:20|201115.3|200965.3|201116|200966|201117|200967|201113.4|200963.4|13
1632193470000|2021-09-21 03:04:30|201117.1|200967.1|201117.8|200967.8|201119.3|200969.3|201116.8|200966.8|16
1632193480000|2021-09-21 03:04:40|201117.6|200967.6|201118.3|200968.3|201118.9|200968.9|201117.5|200967.5|14
1632193490000|2021-09-21 03:04:50|201117.5|200967.5|201118.2|200968.2|201119.3|200969.3|201116.7|200966.7|20
1632193500000|2021-09-21 03:05:00|201118.3|200968.3|201119.2|200969.2|201121.6|200971.6|201117.9|200967.9|13
1632193510000|2021-09-21 03:05:10|201119.1|200969.1|201116.9|200966.9|201120.8|200970.8|201116.8|200966.8|19
1632193520000|2021-09-21 03:05:20|201117.1|200967.1|201118|200968|201118.8|200968.8|201113.9|200963.9|16
1632193530000|2021-09-21 03:05:30|201118.3|200968.3|201119.4|200969.4|201119.4|200969.4|201116.6|200966.6|17
1632193540000|2021-09-21 03:05:40|201119|200969|201118.6|200968.6|201123.2|200973.2|201116.1|200966.1|23
1632193550000|2021-09-21 03:05:50|201118.5|200968.5|201119.7|200969.7|201120.2|200970.2|201115.7|200965.7|24
1632193560000|2021-09-21 03:06:00|201118.7|200968.7|201118|200968|201121.3|200971.3|201117.7|200967.7|16
1632193570000|2021-09-21 03:06:10|201117.9|200967.9|201118.2|200968.2|201118.2|200968.2|201113.9|200963.9|5
1632193580000|2021-09-21 03:06:20|201119|200969|201121.3|200971.3|201123|200973|201118|200968|11
1632193590000|2021-09-21 03:06:30|201121.2|200971.2|201120.1|200970.1|201121.2|200971.2|201119.6|200969.6|9
1632193600000|2021-09-21 03:06:40|201118.8|200968.8|201119|200969|201121|200971|201115.6|200965.6|13
1632193610000|2021-09-21 03:06:50|201122.3|200972.3|201115.9|200965.9|201122.3|200972.3|201115.9|200965.9|14
1632193620000|2021-09-21 03:07:00|201116.5|200966.5|201117.3|200967.3|201122|200972|201114.4|200964.4|26
1632193630000|2021-09-21 03:07:10|201117|200967|201119.7|200969.7|201119.7|200969.7|201115.9|200965.9|15
1632193640000|2021-09-21 03:07:20|201122.6|200972.6|201119|200969|201122.6|200972.6|201118.9|200968.9|9
1632193650000|2021-09-21 03:07:30|201119.4|200969.4|201119|200969|201122.5|200972.5|201118|200968|15
1632193660000|2021-09-21 03:07:40|201121.3|200971.3|201120.6|200970.6|201122.1|200972.1|201118.6|200968.6|15
1632193670000|2021-09-21 03:07:50|201121.3|200971.3|201118.1|200968.1|201121.3|200971.3|201117.9|200967.9|8
1632193680000|2021-09-21 03:08:00|201122.2|200972.2|201118.3|200968.3|201122.2|200972.2|201118|200968|13
1632193690000|2021-09-21 03:08:10|201116.1|200966.1|201113.6|200963.6|201116.1|200966.1|201113.6|200963.6|8
1632193700000|2021-09-21 03:08:20|201114|200964|201115.1|200965.1|201116.7|200966.7|201113.2|200963.2|11
1632193710000|2021-09-21 03:08:30|201120.1|200970.1|201114|200964|201120.1|200970.1|201114|200964|12
1632193720000|2021-09-21 03:08:40|201114.3|200964.3|201110.7|200960.7|201115.6|200965.6|201110|200960|11
1632193730000|2021-09-21 03:08:50|201110.9|200960.9|201116.1|200966.1|201117.7|200967.7|201110.9|200960.9|16
1632193740000|2021-09-21 03:09:00|201120.3|200970.3|201118.1|200968.1|201121|200971|201115.8|200965.8|28
1632193750000|2021-09-21 03:09:10|201116.1|200966.1|201115.8|200965.8|201117.9|200967.9|201115.4|200965.4|26
1632193760000|2021-09-21 03:09:20|201115.4|200965.4|201110.9|200960.9|201115.6|200965.6|201110.3|200960.3|11
1632193770000|2021-09-21 03:09:30|201110.1|200960.1|201106.2|200956.2|201110.3|200960.3|201106.2|200956.2|8
1632193780000|2021-09-21 03:09:40|201107.9|200957.9|201118.2|200968.2|201118.2|200968.2|201106.7|200956.7|11
1632193790000|2021-09-21 03:09:50|201116.8|200966.8|201113.9|200963.9|201119.5|200969.5|201113.9|200963.9|15
1632193800000|2021-09-21 03:10:00|201114.5|200964.5|201119.6|200969.6|201120.1|200970.1|201114.5|200964.5|8
1632193810000|2021-09-21 03:10:10|201117.7|200967.7|201117.5|200967.5|201121.2|200971.2|201114.7|200964.7|9
1632193820000|2021-09-21 03:10:20|201117.8|200967.8|201121.8|200971.8|201121.8|200971.8|201113.3|200963.3|10
1632193830000|2021-09-21 03:10:30|201121.1|200971.1|201116.1|200966.1|201121.1|200971.1|201114.9|200964.9|6
1632193840000|2021-09-21 03:10:40|201115.9|200965.9|201125.2|200975.2|201125.2|200975.2|201113.7|200963.7|13
1632193850000|2021-09-21 03:10:50|201120.2|200970.2|201116.4|200966.4|201120.2|200970.2|201105|200955|16
1632193860000|2021-09-21 03:11:00|201117.8|200967.8|201118.5|200968.5|201118.5|200968.5|201113.7|200963.7|19
1632193870000|2021-09-21 03:11:10|201117.8|200967.8|201119.8|200969.8|201119.8|200969.8|201114.4|200964.4|16
1632193880000|2021-09-21 03:11:20|201120.3|200970.3|201117.4|200967.4|201120.3|200970.3|201116.6|200966.6|18
1632193890000|2021-09-21 03:11:30|201116.8|200966.8|201116.6|200966.6|201118.3|200968.3|201116.2|200966.2|11
1632193900000|2021-09-21 03:11:40|201116.5|200966.5|201120.8|200970.8|201120.8|200970.8|201112.6|200962.6|10
1632193910000|2021-09-21 03:11:50|201119.6|200969.6|201114.2|200964.2|201119.6|200969.6|201101.1|200951.1|16
1632193920000|2021-09-21 03:12:00|201115.8|200965.8|201114.3|200964.3|201117.2|200967.2|201114.2|200964.2|8
1632193930000|2021-09-21 03:12:10|201115.2|200965.2|201120.8|200970.8|201120.8|200970.8|201114.1|200964.1|11
1632193940000|2021-09-21 03:12:20|201120.2|200970.2|201117.1|200967.1|201120.7|200970.7|201115.2|200965.2|19
1632193950000|2021-09-21 03:12:30|201116.7|200966.7|201121.5|200971.5|201121.5|200971.5|201114.5|200964.5|11
1632193960000|2021-09-21 03:12:40|201119.9|200969.9|201117.7|200967.7|201121.5|200971.5|201117.7|200967.7|14
1632193970000|2021-09-21 03:12:50|201118.2|200968.2|201116.7|200966.7|201118.2|200968.2|201115.9|200965.9|14
1632193980000|2021-09-21 03:13:00|201116.2|200966.2|201120.3|200970.3|201120.3|200970.3|201113.9|200963.9|16
1632193990000|2021-09-21 03:13:10|201120.8|200970.8|201116.9|200966.9|201120.8|200970.8|201116.9|200966.9|11
1632194000000|2021-09-21 03:13:20|201116.4|200966.4|201118.5|200968.5|201119.5|200969.5|201115.2|200965.2|12
1632194010000|2021-09-21 03:13:30|201118.6|200968.6|201113.4|200963.4|201118.6|200968.6|201101.7|200951.7|18
1632194020000|2021-09-21 03:13:40|201113|200963|201115.7|200965.7|201116.6|200966.6|201113|200963|18
1632194030000|2021-09-21 03:13:50|201116.5|200966.5|201114.9|200964.9|201117|200967|201107.7|200957.7|14
1632194040000|2021-09-21 03:14:00|201113.1|200963.1|201112.9|200962.9|201114.5|200964.5|201111.8|200961.8|13
1632194050000|2021-09-21 03:14:10|201111.6|200961.6|201105.2|200955.2|201113.2|200963.2|201104.3|200954.3|9
1632194060000|2021-09-21 03:14:20|201105.8|200955.8|201109.6|200959.6|201116.6|200966.6|201104.6|200954.6|18
1632194070000|2021-09-21 03:14:30|201109|200959|201113.8|200963.8|201114.4|200964.4|201109|200959|19
1632194080000|2021-09-21 03:14:40|201113.9|200963.9|201117.2|200967.2|201121.3|200971.3|201113.9|200963.9|17
1632194090000|2021-09-21 03:14:50|201117.5|200967.5|201115.4|200965.4|201117.5|200967.5|201114.7|200964.7|10
1632194100000|2021-09-21 03:15:00|201116.8|200966.8|201114.3|200964.3|201121.2|200971.2|201114.3|200964.3|13
1632194110000|2021-09-21 03:15:10|201114.9|200964.9|201112|200962|201115.5|200965.5|201111.1|200961.1|11
1632194120000|2021-09-21 03:15:20|201112.2|200962.2|201117.4|200967.4|201118.7|200968.7|201112.2|200962.2|12
1632194130000|2021-09-21 03:15:30|201117.9|200967.9|201117.3|200967.3|201120.3|200970.3|201113.2|200963.2|13
1632194140000|2021-09-21 03:15:40|201118|200968|201117.2|200967.2|201121|200971|201117.1|200967.1|13
1632194150000|2021-09-21 03:15:50|201114.5|200964.5|201114.9|200964.9|201118.2|200968.2|201114.5|200964.5|14
1632194160000|2021-09-21 03:16:00|201114.2|200964.2|201117.3|200967.3|201118.5|200968.5|201114.2|200964.2|11
1632194170000|2021-09-21 03:16:10|201118.6|200968.6|201117.5|200967.5|201119|200969|201114.7|200964.7|21
1632194180000|2021-09-21 03:16:20|201118.2|200968.2|201116.5|200966.5|201118.2|200968.2|201114.4|200964.4|19
1632194190000|2021-09-21 03:16:30|201117.3|200967.3|201120.2|200970.2|201123|200973|201117.2|200967.2|10
1632194200000|2021-09-21 03:16:40|201120.3|200970.3|201139.4|200989.4|201143.6|200993.6|201118.1|200968.1|19
1632194210000|2021-09-21 03:16:50|201137.3|200987.3|201146|200996|201146.2|200996.2|201135|200985|21
1632194220000|2021-09-21 03:17:00|201145.4|200995.4|201145.8|200995.8|201146.2|200996.2|201144.2|200994.2|20
1632194230000|2021-09-21 03:17:10|201146.8|200996.8|201147.6|200997.6|201148.9|200998.9|201146.5|200996.5|10
1632194240000|2021-09-21 03:17:20|201147.1|200997.1|201150|201000|201150.7|201000.7|201144.8|200994.8|14
1632194250000|2021-09-21 03:17:30|201149.9|200999.9|201149.3|200999.3|201150.7|201000.7|201149.3|200999.3|9
1632194260000|2021-09-21 03:17:40|201149.7|200999.7|201153.5|201003.5|201153.8|201003.8|201149|200999|19
1632194270000|2021-09-21 03:17:50|201152.7|201002.7|201151.3|201001.3|201153.1|201003.1|201150.3|201000.3|20
1632194280000|2021-09-21 03:18:00|201151.2|201001.2|201149.8|200999.8|201151.2|201001.2|201149.2|200999.2|13
1632194290000|2021-09-21 03:18:10|201150|201000|201150.8|201000.8|201150.8|201000.8|201149|200999|9
1632194300000|2021-09-21 03:18:20|201151|201001|201145.5|200995.5|201151|201001|201144.2|200994.2|17
1632194310000|2021-09-21 03:18:30|201150.2|201000.2|201148.1|200998.1|201150.4|201000.4|201147.4|200997.4|9
1632194320000|2021-09-21 03:18:40|201147.6|200997.6|201148.2|200998.2|201148.7|200998.7|201147.5|200997.5|13
1632194330000|2021-09-21 03:18:50|201148|200998|201148.2|200998.2|201148.2|200998.2|201147.2|200997.2|7
1632194340000|2021-09-21 03:19:00|201151.3|201001.3|201148.9|200998.9|201151.4|201001.4|201148.3|200998.3|20
1632194350000|2021-09-21 03:19:10|201148.8|200998.8|201148.7|200998.7|201149.1|200999.1|201147.8|200997.8|17
1632194360000|2021-09-21 03:19:20|201148.8|200998.8|201152.1|201002.1|201152.9|201002.9|201148.7|200998.7|13
1632194370000|2021-09-21 03:19:30|201150.7|201000.7|201152.2|201002.2|201152.2|201002.2|201150.2|201000.2|14
1632194380000|2021-09-21 03:19:40|201154.6|201004.6|201154.1|201004.1|201156.1|201006.1|201153.4|201003.4|18
1632194390000|2021-09-21 03:19:50|201153.6|201003.6|201154.6|201004.6|201155.7|201005.7|201153.6|201003.6|15
1632194400000|2021-09-21 03:20:00|201154.7|201004.7|201152.5|201002.5|201155.3|201005.3|201151.1|201001.1|6
1632194410000|2021-09-21 03:20:10|201152.7|201002.7|201156.1|201006.1|201157.7|201007.7|201149.2|200999.2|15
1632194420000|2021-09-21 03:20:20|201156.2|201006.2|201149.6|200999.6|201157.1|201007.1|201149.6|200999.6|12
1632194430000|2021-09-21 03:20:30|201150.1|201000.1|201148|200998|201150.1|201000.1|201146.4|200996.4|18
1632194440000|2021-09-21 03:20:40|201147.5|200997.5|201147.6|200997.6|201149.6|200999.6|201147.2|200997.2|15
1632194450000|2021-09-21 03:20:50|201149.4|200999.4|201152.2|201002.2|201153.3|201003.3|201148.4|200998.4|13
1632194460000|2021-09-21 03:21:00|201171.2|201021.2|201149.3|200999.3|201171.2|201021.2|201147|200997|23
1632194470000|2021-09-21 03:21:10|201149.8|200999.8|201150.7|201000.7|201151|201001|201149.3|200999.3|11
1632194480000|2021-09-21 03:21:20|201150.4|201000.4|201155.6|201005.6|201155.7|201005.7|201148.3|200998.3|21
1632194490000|2021-09-21 03:21:30|201154.4|201004.4|201153.5|201003.5|201154.4|201004.4|201149.8|200999.8|16
1632194500000|2021-09-21 03:21:40|201154.1|201004.1|201154.7|201004.7|201155.6|201005.6|201153|201003|11
1632194510000|2021-09-21 03:21:50|201154.8|201004.8|201150.4|201000.4|201154.8|201004.8|201146.9|200996.9|19
1632194520000|2021-09-21 03:22:00|201150.6|201000.6|201148.5|200998.5|201152.1|201002.1|201148.5|200998.5|14
1632194530000|2021-09-21 03:22:10|201148.8|200998.8|201151.3|201001.3|201151.8|201001.8|201148.7|200998.7|9
1632194540000|2021-09-21 03:22:20|201151.1|201001.1|201150|201000|201151.7|201001.7|201149.6|200999.6|15
1632194550000|2021-09-21 03:22:30|201150.1|201000.1|201154.9|201004.9|201154.9|201004.9|201145.4|200995.4|15
1632194560000|2021-09-21 03:22:40|201153.3|201003.3|201150.9|201000.9|201153.3|201003.3|201147.3|200997.3|19
1632194570000|2021-09-21 03:22:50|201150.7|201000.7|201146.4|200996.4|201150.8|201000.8|201146.4|200996.4|12
1632194580000|2021-09-21 03:23:00|201144|200994|201146.2|200996.2|201146.3|200996.3|201142.6|200992.6|17
1632194590000|2021-09-21 03:23:10|201146.5|200996.5|201098.8|200948.8|201146.5|200996.5|201098.8|200948.8|26
1632194600000|2021-09-21 03:23:20|201100.3|200950.3|201105|200955|201105|200955|201097.7|200947.7|17
1632194610000|2021-09-21 03:23:30|201104.8|200954.8|201100.8|200950.8|201104.8|200954.8|201097.6|200947.6|7
1632194620000|2021-09-21 03:23:40|201100.5|200950.5|201100.1|200950.1|201101.9|200951.9|201099.5|200949.5|8
1632194630000|2021-09-21 03:23:50|201099.6|200949.6|201098.9|200948.9|201105.9|200955.9|201097.9|200947.9|18
1632194640000|2021-09-21 03:24:00|201098|200948|201098.5|200948.5|201100.6|200950.6|201096.2|200946.2|18
1632194650000|2021-09-21 03:24:10|201100|200950|201099.7|200949.7|201105|200955|201098.1|200948.1|26
1632194660000|2021-09-21 03:24:20|201100.1|200950.1|201101.5|200951.5|201102.3|200952.3|201099.2|200949.2|18
1632194670000|2021-09-21 03:24:30|201100.8|200950.8|201107.5|200957.5|201107.5|200957.5|201100.2|200950.2|15
1632194680000|2021-09-21 03:24:40|201107.7|200957.7|201110.4|200960.4|201111|200961|201107.7|200957.7|17
1632194690000|2021-09-21 03:24:50|201110.9|200960.9|201109.8|200959.8|201112.7|200962.7|201108|200958|10
1632194700000|2021-09-21 03:25:00|201109.4|200959.4|201110.1|200960.1|201110.1|200960.1|201109.4|200959.4|7
1632194710000|2021-09-21 03:25:10|201112.3|200962.3|201097.1|200947.1|201112.3|200962.3|201097.1|200947.1|26
1632194720000|2021-09-21 03:25:20|201099.8|200949.8|201102.1|200952.1|201103.1|200953.1|201098.1|200948.1|22
1632194730000|2021-09-21 03:25:30|201101.2|200951.2|201099.9|200949.9|201105.2|200955.2|201099.8|200949.8|11
1632194740000|2021-09-21 03:25:40|201099.7|200949.7|201100.9|200950.9|201102.6|200952.6|201099.5|200949.5|13
1632194750000|2021-09-21 03:25:50|201102|200952|201101.7|200951.7|201108.4|200958.4|201100.5|200950.5|23
1632194760000|2021-09-21 03:26:00|201102.5|200952.5|201100.3|200950.3|201102.9|200952.9|201097.3|200947.3|17
1632194770000|2021-09-21 03:26:10|201104|200954|201103|200953|201105.4|200955.4|201101.9|200951.9|19
1632194780000|2021-09-21 03:26:20|201102.5|200952.5|201105.2|200955.2|201105.8|200955.8|201102.5|200952.5|12
1632194790000|2021-09-21 03:26:30|201104.8|200954.8|201108.7|200958.7|201109.4|200959.4|201104.8|200954.8|6
1632194800000|2021-09-21 03:26:40|201107.4|200957.4|201106.3|200956.3|201107.4|200957.4|201099.9|200949.9|14
1632194810000|2021-09-21 03:26:50|201103.7|200953.7|201107.4|200957.4|201113|200963|201102.2|200952.2|21
1632194820000|2021-09-21 03:27:00|201106.8|200956.8|201104.2|200954.2|201110.2|200960.2|201104.2|200954.2|20
1632194830000|2021-09-21 03:27:10|201103.1|200953.1|201099.4|200949.4|201103.1|200953.1|201097.7|200947.7|23
1632194840000|2021-09-21 03:27:20|201097.9|200947.9|201102.3|200952.3|201103.5|200953.5|201097.9|200947.9|14
1632194850000|2021-09-21 03:27:30|201101.1|200951.1|201101.3|200951.3|201103.2|200953.2|201101.1|200951.1|11
1632194860000|2021-09-21 03:27:40|201098.9|200948.9|201104.2|200954.2|201105.9|200955.9|201098.9|200948.9|14
1632194870000|2021-09-21 03:27:50|201106.2|200956.2|201103.7|200953.7|201108.1|200958.1|201099.3|200949.3|19
1632194880000|2021-09-21 03:28:00|201102.9|200952.9|201105.2|200955.2|201109.9|200959.9|201101.4|200951.4|22
1632194890000|2021-09-21 03:28:10|201104.9|200954.9|201106.8|200956.8|201109.9|200959.9|201104.9|200954.9|14
1632194900000|2021-09-21 03:28:20|201107.3|200957.3|201106.7|200956.7|201107.4|200957.4|201105.7|200955.7|18
1632194910000|2021-09-21 03:28:30|201106.6|200956.6|201106.9|200956.9|201109.2|200959.2|201094.7|200944.7|27
1632194920000|2021-09-21 03:28:40|201107.8|200957.8|201110.8|200960.8|201110.8|200960.8|201106.8|200956.8|14
1632194930000|2021-09-21 03:28:50|201111.1|200961.1|201112.5|200962.5|201116.6|200966.6|201107.9|200957.9|18
1632194940000|2021-09-21 03:29:00|201111.8|200961.8|201111.5|200961.5|201114.6|200964.6|201111.5|200961.5|20
1632194950000|2021-09-21 03:29:10|201113|200963|201115.3|200965.3|201115.3|200965.3|201111.1|200961.1|15
1632194960000|2021-09-21 03:29:20|201115.7|200965.7|201109.3|200959.3|201115.7|200965.7|201105.6|200955.6|19
1632194970000|2021-09-21 03:29:30|201107|200957|201108.7|200958.7|201108.8|200958.8|201106.1|200956.1|9
1632194980000|2021-09-21 03:29:40|201105.8|200955.8|201106.1|200956.1|201109.4|200959.4|201104.5|200954.5|16
1632194990000|2021-09-21 03:29:50|201106.2|200956.2|201094.6|200944.6|201106.2|200956.2|201094.6|200944.6|20
1632195000000|2021-09-21 03:30:00|201095.1|200945.1|201101.2|200951.2|201106.1|200956.1|201095.1|200945.1|21
1632195010000|2021-09-21 03:30:10|201101.1|200951.1|201102.1|200952.1|201102.1|200952.1|201099.3|200949.3|17
1632195020000|2021-09-21 03:30:20|201103.9|200953.9|201100.5|200950.5|201103.9|200953.9|201099.4|200949.4|14
1632195030000|2021-09-21 03:30:30|201101.5|200951.5|201097.5|200947.5|201101.5|200951.5|201097.5|200947.5|16
1632195040000|2021-09-21 03:30:40|201096.7|200946.7|201100.6|200950.6|201100.9|200950.9|201095.8|200945.8|14
1632195050000|2021-09-21 03:30:50|201100.8|200950.8|201095.5|200945.5|201100.8|200950.8|201095.5|200945.5|14
1632195060000|2021-09-21 03:31:00|201095.2|200945.2|201098|200948|201099.2|200949.2|201095.2|200945.2|14
1632195070000|2021-09-21 03:31:10|201096.4|200946.4|201100.5|200950.5|201102|200952|201095.6|200945.6|16
1632195080000|2021-09-21 03:31:20|201098.8|200948.8|201098.9|200948.9|201099.9|200949.9|201095.8|200945.8|11
1632195090000|2021-09-21 03:31:30|201099|200949|201075.3|200925.3|201100.3|200950.3|201074.3|200924.3|26
1632195100000|2021-09-21 03:31:40|201077.4|200927.4|201079.3|200929.3|201079.3|200929.3|201075.1|200925.1|17
1632195110000|2021-09-21 03:31:50|201078.6|200928.6|201073.6|200923.6|201080.3|200930.3|201073.6|200923.6|20
1632195120000|2021-09-21 03:32:00|201074.3|200924.3|201074.1|200924.1|201075.3|200925.3|201073.3|200923.3|15
1632195130000|2021-09-21 03:32:10|201074.3|200924.3|201075.2|200925.2|201075.9|200925.9|201074.1|200924.1|13
1632195140000|2021-09-21 03:32:20|201073.8|200923.8|201073.5|200923.5|201075.3|200925.3|201073.5|200923.5|8
1632195150000|2021-09-21 03:32:30|201074.1|200924.1|201073.8|200923.8|201074.3|200924.3|201073.2|200923.2|7
1632195160000|2021-09-21 03:32:40|201074.9|200924.9|201073.6|200923.6|201074.9|200924.9|201070.4|200920.4|13
1632195170000|2021-09-21 03:32:50|201074|200924|201071.3|200921.3|201078.2|200928.2|201067|200917|15
1632195180000|2021-09-21 03:33:00|201070.3|200920.3|201070.3|200920.3|201075.3|200925.3|201070.3|200920.3|10
1632195190000|2021-09-21 03:33:10|201070.4|200920.4|201066.9|200916.9|201074.4|200924.4|201066.9|200916.9|12
1632195200000|2021-09-21 03:33:20|201067.1|200917.1|201073.9|200923.9|201073.9|200923.9|201067.1|200917.1|13
1632195210000|2021-09-21 03:33:30|201074.1|200924.1|201072|200922|201075.3|200925.3|201072|200922|6
1632195220000|2021-09-21 03:33:40|201072.7|200922.7|201077.3|200927.3|201077.6|200927.6|201072.7|200922.7|8
1632195230000|2021-09-21 03:33:50|201077|200927|201077.1|200927.1|201078.6|200928.6|201076.7|200926.7|5
1632195240000|2021-09-21 03:34:00|201077.2|200927.2|201096.2|200946.2|201096.4|200946.4|201077.2|200927.2|21
1632195250000|2021-09-21 03:34:10|201096.4|200946.4|201099.3|200949.3|201099.5|200949.5|201096.2|200946.2|13
1632195260000|2021-09-21 03:34:20|201099.2|200949.2|201098|200948|201099.4|200949.4|201097.7|200947.7|12
1632195270000|2021-09-21 03:34:30|201099|200949|201100.2|200950.2|201100.4|200950.4|201097.9|200947.9|13
1632195280000|2021-09-21 03:34:40|201100.4|200950.4|201098.4|200948.4|201101.8|200951.8|201098|200948|9
1632195290000|2021-09-21 03:34:50|201096.7|200946.7|201105.4|200955.4|201107.9|200957.9|201095.4|200945.4|18
1632195300000|2021-09-21 03:35:00|201103|200953|201103.6|200953.6|201104|200954|201102.4|200952.4|17
1632195310000|2021-09-21 03:35:10|201103.5|200953.5|201103.9|200953.9|201104.2|200954.2|201102.4|200952.4|11
1632195320000|2021-09-21 03:35:20|201104.3|200954.3|201101.8|200951.8|201104.8|200954.8|201100.9|200950.9|13
1632195330000|2021-09-21 03:35:30|201102.9|200952.9|201103.1|200953.1|201104.9|200954.9|201102.4|200952.4|15
1632195340000|2021-09-21 03:35:40|201103.4|200953.4|201104.2|200954.2|201104.2|200954.2|201098.7|200948.7|14
1632195350000|2021-09-21 03:35:50|201105.3|200955.3|201102.3|200952.3|201105.3|200955.3|201102.3|200952.3|9
1632195360000|2021-09-21 03:36:00|201102.5|200952.5|201102.1|200952.1|201103.6|200953.6|201102.1|200952.1|8
1632195370000|2021-09-21 03:36:10|201100.1|200950.1|201105.3|200955.3|201105.8|200955.8|201100.1|200950.1|9
1632195380000|2021-09-21 03:36:20|201078.1|200928.1|201076.8|200926.8|201079.2|200929.2|201075.5|200925.5|23
1632195390000|2021-09-21 03:36:30|201077.2|200927.2|201078.9|200928.9|201080.7|200930.7|201076.6|200926.6|16
1632195400000|2021-09-21 03:36:40|201078|200928|201078.2|200928.2|201079.7|200929.7|201077|200927|17
1632195410000|2021-09-21 03:36:50|201078.1|200928.1|201076.5|200926.5|201078.8|200928.8|201075.3|200925.3|14
1632195420000|2021-09-21 03:37:00|201075.9|200925.9|201077|200927|201078.2|200928.2|201073.5|200923.5|18
1632195430000|2021-09-21 03:37:10|201076.8|200926.8|201074.5|200924.5|201077.3|200927.3|201072.2|200922.2|18
1632195440000|2021-09-21 03:37:20|201074.6|200924.6|201077.8|200927.8|201079.8|200929.8|201072.3|200922.3|15
1632195450000|2021-09-21 03:37:30|201077.4|200927.4|201078.4|200928.4|201078.4|200928.4|201077.2|200927.2|8
1632195460000|2021-09-21 03:37:40|201077|200927|201074.9|200924.9|201077.4|200927.4|201073.7|200923.7|15
1632195470000|2021-09-21 03:37:50|201074.7|200924.7|201072.6|200922.6|201074.7|200924.7|201072.4|200922.4|13
1632195480000|2021-09-21 03:38:00|201072.1|200922.1|201071.7|200921.7|201072.8|200922.8|201071.6|200921.6|11
1632195490000|2021-09-21 03:38:10|201071.9|200921.9|201072.8|200922.8|201072.8|200922.8|201071.9|200921.9|6
1632195500000|2021-09-21 03:38:20|201073.3|200923.3|201071|200921|201074.8|200924.8|201071|200921|9
1632195510000|2021-09-21 03:38:30|201068.9|200918.9|201073.3|200923.3|201074.7|200924.7|201068.9|200918.9|13
1632195520000|2021-09-21 03:38:40|201071.9|200921.9|201071.7|200921.7|201072.5|200922.5|201071.7|200921.7|4
1632195530000|2021-09-21 03:38:50|201072.2|200922.2|201070.5|200920.5|201072.8|200922.8|201070.1|200920.1|16
1632195540000|2021-09-21 03:39:00|201070.6|200920.6|201073.1|200923.1|201074.9|200924.9|201069.7|200919.7|11
1632195550000|2021-09-21 03:39:10|201072.3|200922.3|201069.9|200919.9|201074.4|200924.4|201069.9|200919.9|16
1632195560000|2021-09-21 03:39:20|201071.2|200921.2|201069|200919|201074|200924|201069|200919|7
1632195570000|2021-09-21 03:39:30|201068.6|200918.6|201070.8|200920.8|201072.8|200922.8|201068.6|200918.6|11
1632195580000|2021-09-21 03:39:40|201070.9|200920.9|201071.8|200921.8|201071.8|200921.8|201069.7|200919.7|15
1632195590000|2021-09-21 03:39:50|201071.7|200921.7|201075.1|200925.1|201076.2|200926.2|201068.8|200918.8|13
1632195600000|2021-09-21 03:40:00|201074.2|200924.2|201075.8|200925.8|201078.7|200928.7|201074.2|200924.2|16
1632195610000|2021-09-21 03:40:10|201075.5|200925.5|201074|200924|201076.3|200926.3|201073|200923|7
1632195620000|2021-09-21 03:40:20|201071.9|200921.9|201071.9|200921.9|201073.9|200923.9|201071.3|200921.3|9
1632195630000|2021-09-21 03:40:30|201072.2|200922.2|201071.5|200921.5|201072.6|200922.6|201071.2|200921.2|14
1632195640000|2021-09-21 03:40:40|201071.2|200921.2|201070.1|200920.1|201072|200922|201070.1|200920.1|6
1632195650000|2021-09-21 03:40:50|201069.6|200919.6|201071.3|200921.3|201071.7|200921.7|201069.6|200919.6|9
1632195660000|2021-09-21 03:41:00|201071.8|200921.8|201069|200919|201071.9|200921.9|201069|200919|9
1632195670000|2021-09-21 03:41:10|201069.1|200919.1|201072.1|200922.1|201072.1|200922.1|201069.1|200919.1|7
1632195680000|2021-09-21 03:41:20|201071.1|200921.1|201070.8|200920.8|201071.9|200921.9|201065.5|200915.5|7
1632195690000|2021-09-21 03:41:30|201070.6|200920.6|201070.1|200920.1|201070.6|200920.6|201070.1|200920.1|3
1632195700000|2021-09-21 03:41:40|201068.8|200918.8|201069.3|200919.3|201070|200920|201068.8|200918.8|4
1632195710000|2021-09-21 03:41:50|201073.2|200923.2|201070.4|200920.4|201073.2|200923.2|201070.4|200920.4|13
1632195720000|2021-09-21 03:42:00|201070.8|200920.8|201070.6|200920.6|201071.4|200921.4|201070.6|200920.6|4
1632195730000|2021-09-21 03:42:10|201070|200920|201069.1|200919.1|201071.3|200921.3|201069.1|200919.1|10
1632195740000|2021-09-21 03:42:20|201069.4|200919.4|201069.8|200919.8|201070.5|200920.5|201069.4|200919.4|6
1632195750000|2021-09-21 03:42:30|201068.9|200918.9|201077.7|200927.7|201078|200928|201068.9|200918.9|15
1632195760000|2021-09-21 03:42:40|201077.5|200927.5|201075.3|200925.3|201078.1|200928.1|201074.5|200924.5|16
1632195770000|2021-09-21 03:42:50|201074.6|200924.6|201070.8|200920.8|201075.2|200925.2|201070.8|200920.8|11
1632195780000|2021-09-21 03:43:00|201070.1|200920.1|201073.4|200923.4|201074.8|200924.8|201070.1|200920.1|13
1632195790000|2021-09-21 03:43:10|201072.8|200922.8|201069.5|200919.5|201072.8|200922.8|201067.5|200917.5|15
1632195800000|2021-09-21 03:43:20|201070.4|200920.4|201070.3|200920.3|201070.7|200920.7|201068.8|200918.8|13
1632195810000|2021-09-21 03:43:30|201070.4|200920.4|201071.3|200921.3|201071.3|200921.3|201070.4|200920.4|7
1632195820000|2021-09-21 03:43:40|201071.1|200921.1|201066.7|200916.7|201071.1|200921.1|201066.7|200916.7|5
1632195830000|2021-09-21 03:43:50|201067.6|200917.6|201072.8|200922.8|201072.8|200922.8|201067.5|200917.5|6
1632195840000|2021-09-21 03:44:00|201070|200920|201068.3|200918.3|201070|200920|201055.5|200905.5|16
1632195850000|2021-09-21 03:44:10|201069.2|200919.2|201065.9|200915.9|201069.2|200919.2|201063.5|200913.5|16
1632195860000|2021-09-21 03:44:20|201065.4|200915.4|201064.4|200914.4|201065.5|200915.5|201061.5|200911.5|8
1632195870000|2021-09-21 03:44:30|201064.8|200914.8|201063.4|200913.4|201065|200915|201063.4|200913.4|8
1632195880000|2021-09-21 03:44:40|201062.7|200912.7|201061.5|200911.5|201065.2|200915.2|201061.5|200911.5|9
1632195890000|2021-09-21 03:44:50|201061.4|200911.4|201065.1|200915.1|201067.6|200917.6|201061.4|200911.4|10
1632195900000|2021-09-21 03:45:00|201067.1|200917.1|201066.3|200916.3|201067.3|200917.3|201064.8|200914.8|12
1632195910000|2021-09-21 03:45:10|201065.9|200915.9|201065.1|200915.1|201067.4|200917.4|201063.9|200913.9|14
1632195920000|2021-09-21 03:45:20|201065.2|200915.2|201062.3|200912.3|201066.1|200916.1|201062.3|200912.3|15
1632195930000|2021-09-21 03:45:30|201062.8|200912.8|201065.9|200915.9|201065.9|200915.9|201062.8|200912.8|12
1632195940000|2021-09-21 03:45:40|201065.3|200915.3|201061|200911|201066.6|200916.6|201060.4|200910.4|14
1632195950000|2021-09-21 03:45:50|201062.5|200912.5|201061.8|200911.8|201064.4|200914.4|201060.9|200910.9|9
1632195960000|2021-09-21 03:46:00|201061.7|200911.7|201064.4|200914.4|201064.4|200914.4|201061.6|200911.6|12
1632195970000|2021-09-21 03:46:10|201064.2|200914.2|201061.6|200911.6|201064.2|200914.2|201058.5|200908.5|8
1632195980000|2021-09-21 03:46:20|201061.7|200911.7|201030|200880|201067.7|200917.7|201012.6|200862.6|26
1632195990000|2021-09-21 03:46:30|201028.3|200878.3|201027.5|200877.5|201032.1|200882.1|201026|200876|36
1632196000000|2021-09-21 03:46:40|201028.5|200878.5|201033|200883|201034.7|200884.7|201022.6|200872.6|31
1632196010000|2021-09-21 03:46:50|201032.5|200882.5|201031.9|200881.9|201032.5|200882.5|201029.6|200879.6|16
1632196020000|2021-09-21 03:47:00|201032.1|200882.1|201033.3|200883.3|201035.4|200885.4|201029.5|200879.5|25
1632196030000|2021-09-21 03:47:10|201027.7|200877.7|201035.7|200885.7|201035.8|200885.8|201027.7|200877.7|28
1632196040000|2021-09-21 03:47:20|201036.1|200886.1|201037.5|200887.5|201037.5|200887.5|201036.1|200886.1|8
1632196050000|2021-09-21 03:47:30|201038.5|200888.5|201038.7|200888.7|201040.2|200890.2|201038.3|200888.3|17
1632196060000|2021-09-21 03:47:40|201038.9|200888.9|201039.6|200889.6|201040.1|200890.1|201034.3|200884.3|18
1632196070000|2021-09-21 03:47:50|201039.1|200889.1|201035.4|200885.4|201039.8|200889.8|201035.2|200885.2|17
1632196080000|2021-09-21 03:48:00|201036.3|200886.3|201037|200887|201037|200887|201029.3|200879.3|25
1632196090000|2021-09-21 03:48:10|201036.7|200886.7|201034.8|200884.8|201037.5|200887.5|201027.4|200877.4|26
1632196100000|2021-09-21 03:48:20|201034.1|200884.1|201037.2|200887.2|201037.8|200887.8|201020.4|200870.4|26
1632196110000|2021-09-21 03:48:30|201037.9|200887.9|201037.9|200887.9|201040.4|200890.4|201034.6|200884.6|15
1632196120000|2021-09-21 03:48:40|201037.6|200887.6|201034.8|200884.8|201037.6|200887.6|201034.3|200884.3|9
1632196130000|2021-09-21 03:48:50|201035|200885|201031.2|200881.2|201036.6|200886.6|201031.1|200881.1|17
1632196140000|2021-09-21 03:49:00|201031.3|200881.3|201037|200887|201037|200887|201031.3|200881.3|19
1632196150000|2021-09-21 03:49:10|201035.5|200885.5|201035.3|200885.3|201035.7|200885.7|201034.9|200884.9|6
1632196160000|2021-09-21 03:49:20|201035.4|200885.4|201038.5|200888.5|201038.5|200888.5|201034.2|200884.2|12
1632196170000|2021-09-21 03:49:30|201034.4|200884.4|201035|200885|201037.7|200887.7|201030.4|200880.4|19
1632196180000|2021-09-21 03:49:40|201031.9|200881.9|201037.5|200887.5|201037.5|200887.5|201031.9|200881.9|18
1632196190000|2021-09-21 03:49:50|201037.1|200887.1|201036.4|200886.4|201037.8|200887.8|201033.7|200883.7|17
1632196200000|2021-09-21 03:50:00|201036.6|200886.6|201035|200885|201039.1|200889.1|201034.9|200884.9|17
1632196210000|2021-09-21 03:50:10|201035.6|200885.6|201036.3|200886.3|201036.7|200886.7|201033.1|200883.1|12
1632196220000|2021-09-21 03:50:20|201036.8|200886.8|201034.1|200884.1|201037.5|200887.5|201031.2|200881.2|10
1632196230000|2021-09-21 03:50:30|201035|200885|201034.1|200884.1|201037.8|200887.8|201032.6|200882.6|19
1632196240000|2021-09-21 03:50:40|201035.3|200885.3|201035.4|200885.4|201037.4|200887.4|201034|200884|22
1632196250000|2021-09-21 03:50:50|201036.3|200886.3|201036.9|200886.9|201036.9|200886.9|201032.8|200882.8|22
1632196260000|2021-09-21 03:51:00|201038|200888|201034.6|200884.6|201038.3|200888.3|201033.6|200883.6|14
1632196270000|2021-09-21 03:51:10|201035|200885|201035.4|200885.4|201036.7|200886.7|201035|200885|10
1632196280000|2021-09-21 03:51:20|201034.8|200884.8|201034.4|200884.4|201036.9|200886.9|201033.5|200883.5|10
1632196290000|2021-09-21 03:51:30|201036.3|200886.3|201037.9|200887.9|201039.7|200889.7|201032.5|200882.5|26
1632196300000|2021-09-21 03:51:40|201036.7|200886.7|201036.7|200886.7|201037.9|200887.9|201032.9|200882.9|26
1632196310000|2021-09-21 03:51:50|201038.9|200888.9|201039.4|200889.4|201040.1|200890.1|201034.9|200884.9|16
1632196320000|2021-09-21 03:52:00|201038.6|200888.6|201037.4|200887.4|201038.6|200888.6|201035.6|200885.6|13
1632196330000|2021-09-21 03:52:10|201037.5|200887.5|201034.2|200884.2|201038.2|200888.2|201032.3|200882.3|19
1632196340000|2021-09-21 03:52:20|201034.4|200884.4|201035.2|200885.2|201035.8|200885.8|201034.4|200884.4|12
1632196350000|2021-09-21 03:52:30|201033.7|200883.7|201031.1|200881.1|201037.9|200887.9|201029.9|200879.9|14
1632196360000|2021-09-21 03:52:40|201030.9|200880.9|201035.4|200885.4|201035.4|200885.4|201030.6|200880.6|15
1632196370000|2021-09-21 03:52:50|201035.8|200885.8|201031.9|200881.9|201037.8|200887.8|201031.9|200881.9|11
1632196380000|2021-09-21 03:53:00|201032.9|200882.9|201030.3|200880.3|201034.2|200884.2|201030.2|200880.2|17
1632196390000|2021-09-21 03:53:10|201032.5|200882.5|201033.6|200883.6|201033.6|200883.6|201030.2|200880.2|21
1632196400000|2021-09-21 03:53:20|201033|200883|201036|200886|201036|200886|201030.4|200880.4|16
1632196410000|2021-09-21 03:53:30|201036.2|200886.2|201031.8|200881.8|201037.4|200887.4|201031|200881|13
1632196420000|2021-09-21 03:53:40|201035.8|200885.8|201038.2|200888.2|201038.4|200888.4|201033.7|200883.7|23
1632196430000|2021-09-21 03:53:50|201036.9|200886.9|201038.5|200888.5|201039.1|200889.1|201036.9|200886.9|10
1632196440000|2021-09-21 03:54:00|201038.9|200888.9|201035.3|200885.3|201039|200889|201035.3|200885.3|15
1632196450000|2021-09-21 03:54:10|201037|200887|201036.3|200886.3|201037|200887|201035.9|200885.9|7
1632196460000|2021-09-21 03:54:20|201036.2|200886.2|201034.5|200884.5|201040.2|200890.2|201034.5|200884.5|7
1632196470000|2021-09-21 03:54:30|201034.6|200884.6|201033.7|200883.7|201034.7|200884.7|201030.7|200880.7|11
1632196480000|2021-09-21 03:54:40|201034.7|200884.7|201034.2|200884.2|201035.7|200885.7|201032.4|200882.4|18
1632196490000|2021-09-21 03:54:50|201035.7|200885.7|201036|200886|201036.7|200886.7|201034.6|200884.6|15
1632196500000|2021-09-21 03:55:00|201036.2|200886.2|201034.6|200884.6|201036.2|200886.2|201031.5|200881.5|17
1632196510000|2021-09-21 03:55:10|201034.2|200884.2|201033.7|200883.7|201037.6|200887.6|201033.2|200883.2|18
1632196520000|2021-09-21 03:55:20|201033.4|200883.4|201030.8|200880.8|201034.1|200884.1|201030.5|200880.5|12
1632196530000|2021-09-21 03:55:30|201031.6|200881.6|201034.7|200884.7|201034.7|200884.7|201031.6|200881.6|14
1632196540000|2021-09-21 03:55:40|201034.3|200884.3|201035.2|200885.2|201035.7|200885.7|201033.6|200883.6|10
1632196550000|2021-09-21 03:55:50|201034.6|200884.6|201035.7|200885.7|201037.3|200887.3|201029.9|200879.9|18
1632196560000|2021-09-21 03:56:00|201034.1|200884.1|201036.5|200886.5|201038|200888|201032.2|200882.2|17
1632196570000|2021-09-21 03:56:10|201038.2|200888.2|201038.7|200888.7|201039.7|200889.7|201034.9|200884.9|25
1632196580000|2021-09-21 03:56:20|201038.4|200888.4|201037.3|200887.3|201040|200890|201036.9|200886.9|22
1632196590000|2021-09-21 03:56:30|201037.5|200887.5|201035.5|200885.5|201037.5|200887.5|201032.9|200882.9|10
1632196600000|2021-09-21 03:56:40|201035|200885|201036.4|200886.4|201040.2|200890.2|201035|200885|8
1632196610000|2021-09-21 03:56:50|201034.3|200884.3|201037.5|200887.5|201038.1|200888.1|201034.2|200884.2|13
1632196620000|2021-09-21 03:57:00|201036.7|200886.7|201032.3|200882.3|201036.7|200886.7|201031.3|200881.3|13
1632196630000|2021-09-21 03:57:10|201032.4|200882.4|201032.2|200882.2|201032.4|200882.4|201032.2|200882.2|5
1632196640000|2021-09-21 03:57:20|201032.4|200882.4|201034.2|200884.2|201034.2|200884.2|201032.3|200882.3|7
1632196650000|2021-09-21 03:57:30|201034.1|200884.1|201032.6|200882.6|201034.1|200884.1|201032.2|200882.2|10
1632196660000|2021-09-21 03:57:40|201029.6|200879.6|201034.4|200884.4|201034.4|200884.4|201029.6|200879.6|8
1632196670000|2021-09-21 03:57:50|201034|200884|201031.6|200881.6|201034|200884|201030.8|200880.8|6
1632196680000|2021-09-21 03:58:00|201033.1|200883.1|201032.4|200882.4|201034.5|200884.5|201026.8|200876.8|25
1632196690000|2021-09-21 03:58:10|201032.2|200882.2|201031.7|200881.7|201032.2|200882.2|201030.6|200880.6|17
1632196700000|2021-09-21 03:58:20|201031.1|200881.1|201035.1|200885.1|201037.1|200887.1|201031.1|200881.1|26
1632196710000|2021-09-21 03:58:30|201034.4|200884.4|201037.8|200887.8|201037.8|200887.8|201033.3|200883.3|14
1632196720000|2021-09-21 03:58:40|201035.9|200885.9|201039|200889|201039|200889|201034.9|200884.9|10
1632196730000|2021-09-21 03:58:50|201036.6|200886.6|201038.5|200888.5|201038.5|200888.5|201033.3|200883.3|23
1632196740000|2021-09-21 03:59:00|201037|200887|201039.3|200889.3|201039.7|200889.7|201031.3|200881.3|20
1632196750000|2021-09-21 03:59:10|201038.8|200888.8|201039.1|200889.1|201039.7|200889.7|201034.7|200884.7|19
1632196760000|2021-09-21 03:59:20|201038.8|200888.8|201038.5|200888.5|201039|200889|201036.6|200886.6|9
1632196770000|2021-09-21 03:59:30|201036|200886|201036.8|200886.8|201038.1|200888.1|201034.6|200884.6|13
1632196780000|2021-09-21 03:59:40|201038.5|200888.5|201040.1|200890.1|201041.7|200891.7|201036.6|200886.6|13
1632196790000|2021-09-21 03:59:50|201040.2|200890.2|201037.1|200887.1|201040.9|200890.9|201035.9|200885.9|8
1632196800000|2021-09-21 04:00:00|201035.2|200885.2|201037.9|200887.9|201039.1|200889.1|201033.9|200883.9|21
1632196810000|2021-09-21 04:00:10|201038.3|200888.3|201038.5|200888.5|201038.5|200888.5|201037.8|200887.8|8
1632196820000|2021-09-21 04:00:20|201038.6|200888.6|201037.6|200887.6|201038.8|200888.8|201037.4|200887.4|9
1632196830000|2021-09-21 04:00:30|201037.2|200887.2|201038.6|200888.6|201041.1|200891.1|201035.9|200885.9|11
1632196840000|2021-09-21 04:00:40|201040.3|200890.3|201037.5|200887.5|201040.3|200890.3|201037|200887|12
1632196850000|2021-09-21 04:00:50|201036|200886|201034.7|200884.7|201036.3|200886.3|201033.3|200883.3|20
1632196860000|2021-09-21 04:01:00|201033.5|200883.5|201035.2|200885.2|201035.8|200885.8|201033.5|200883.5|10
1632196870000|2021-09-21 04:01:10|201031.8|200881.8|201031.7|200881.7|201035.3|200885.3|201031.4|200881.4|18
1632196880000|2021-09-21 04:01:20|201032.4|200882.4|201031.8|200881.8|201035.6|200885.6|201031.7|200881.7|15
1632196890000|2021-09-21 04:01:30|201031.6|200881.6|201033.8|200883.8|201034.1|200884.1|201031.4|200881.4|13
1632196900000|2021-09-21 04:01:40|201033.6|200883.6|201034.6|200884.6|201034.6|200884.6|201032.5|200882.5|10
1632196910000|2021-09-21 04:01:50|201033.8|200883.8|201030.8|200880.8|201033.8|200883.8|201029.8|200879.8|6
1632196920000|2021-09-21 04:02:00|201030.3|200880.3|201031.9|200881.9|201036.7|200886.7|201028.9|200878.9|12
1632196930000|2021-09-21 04:02:10|201032.1|200882.1|201032.5|200882.5|201034.6|200884.6|201032.1|200882.1|4
1632196940000|2021-09-21 04:02:20|201033.4|200883.4|201035.6|200885.6|201035.6|200885.6|201033.4|200883.4|2
1632196950000|2021-09-21 04:02:30|201035.4|200885.4|201032|200882|201036|200886|201031.9|200881.9|12
1632196960000|2021-09-21 04:02:40|201032.4|200882.4|201031.5|200881.5|201033|200883|201031.3|200881.3|7
1632196970000|2021-09-21 04:02:50|201031.7|200881.7|201033.6|200883.6|201034.4|200884.4|201031.4|200881.4|11
1632196980000|2021-09-21 04:03:00|201034.3|200884.3|201031.5|200881.5|201034.5|200884.5|201030.8|200880.8|9
1632196990000|2021-09-21 04:03:10|201031.6|200881.6|201032.2|200882.2|201033.7|200883.7|201028.4|200878.4|11
1632197000000|2021-09-21 04:03:20|201033.2|200883.2|201030.5|200880.5|201034.2|200884.2|201027.7|200877.7|11
1632197010000|2021-09-21 04:03:30|201030.9|200880.9|201036.5|200886.5|201037.1|200887.1|201030.9|200880.9|12
1632197020000|2021-09-21 04:03:40|201035.8|200885.8|201030.2|200880.2|201037.4|200887.4|201030.2|200880.2|10
1632197030000|2021-09-21 04:03:50|201032|200882|201032.2|200882.2|201032.8|200882.8|201032|200882|5
1632197040000|2021-09-21 04:04:00|201032.9|200882.9|201032.3|200882.3|201032.9|200882.9|201029.2|200879.2|8
1632197050000|2021-09-21 04:04:10|201033|200883|201033.7|200883.7|201034.2|200884.2|201032.4|200882.4|17
1632197060000|2021-09-21 04:04:20|201033.5|200883.5|201037.1|200887.1|201037.8|200887.8|201033.5|200883.5|8
1632197070000|2021-09-21 04:04:30|201036.7|200886.7|201032|200882|201036.7|200886.7|201032|200882|13
1632197080000|2021-09-21 04:04:40|201033.7|200883.7|201032.8|200882.8|201036|200886|201029.1|200879.1|10
1632197090000|2021-09-21 04:04:50|201033.3|200883.3|201033|200883|201033.3|200883.3|201028.4|200878.4|12
1632197100000|2021-09-21 04:05:00|201032.2|200882.2|201032.1|200882.1|201033.3|200883.3|201030.6|200880.6|12
1632197110000|2021-09-21 04:05:10|201030.1|200880.1|201029|200879|201032.8|200882.8|201028.1|200878.1|12
1632197120000|2021-09-21 04:05:20|201029.3|200879.3|201034.1|200884.1|201034.9|200884.9|201029.2|200879.2|13
1632197130000|2021-09-21 04:05:30|201035.9|200885.9|201030.6|200880.6|201036.1|200886.1|201025.9|200875.9|7
1632197140000|2021-09-21 04:05:40|201031.5|200881.5|201030.7|200880.7|201033.6|200883.6|201030.7|200880.7|5
1632197150000|2021-09-21 04:05:50|201030.8|200880.8|201035.3|200885.3|201036.1|200886.1|201030.8|200880.8|5
1632197160000|2021-09-21 04:06:00|201034.6|200884.6|201033.1|200883.1|201034.7|200884.7|201031.6|200881.6|9
1632197170000|2021-09-21 04:06:10|201034.7|200884.7|201031.7|200881.7|201034.7|200884.7|201030.1|200880.1|7
1632197180000|2021-09-21 04:06:20|201029.2|200879.2|201032.4|200882.4|201032.4|200882.4|201029.2|200879.2|12
1632197190000|2021-09-21 04:06:30|201032.2|200882.2|201034.7|200884.7|201038.2|200888.2|201032.2|200882.2|9
1632197200000|2021-09-21 04:06:40|201033.2|200883.2|201032.3|200882.3|201033.2|200883.2|201030.8|200880.8|14
1632197210000|2021-09-21 04:06:50|201033.3|200883.3|201034.1|200884.1|201035|200885|201033|200883|5
1632197220000|2021-09-21 04:07:00|201033.5|200883.5|201033.4|200883.4|201033.5|200883.5|201031.6|200881.6|5
1632197230000|2021-09-21 04:07:10|201033.3|200883.3|201032.6|200882.6|201035.2|200885.2|201031.4|200881.4|6
1632197240000|2021-09-21 04:07:20|201033.4|200883.4|201034.6|200884.6|201035.7|200885.7|201030.9|200880.9|9
1632197250000|2021-09-21 04:07:30|201034|200884|201033.4|200883.4|201035.5|200885.5|201030.4|200880.4|9
1632197260000|2021-09-21 04:07:40|201033.8|200883.8|201034.4|200884.4|201035.3|200885.3|201033.4|200883.4|8
1632197270000|2021-09-21 04:07:50|201033.7|200883.7|201033.4|200883.4|201034.3|200884.3|201032.6|200882.6|13
1632197280000|2021-09-21 04:08:00|201032.6|200882.6|201033.8|200883.8|201035.7|200885.7|201032.6|200882.6|9
1632197290000|2021-09-21 04:08:10|201034.1|200884.1|201035.9|200885.9|201036.9|200886.9|201034.1|200884.1|5
1632197300000|2021-09-21 04:08:20|201037|200887|201035|200885|201038.9|200888.9|201035|200885|8
1632197310000|2021-09-21 04:08:30|201036|200886|201034.7|200884.7|201036|200886|201034.2|200884.2|11
1632197320000|2021-09-21 04:08:40|201034.6|200884.6|201035.1|200885.1|201035.6|200885.6|201034|200884|6
1632197330000|2021-09-21 04:08:50|201035.5|200885.5|201033.8|200883.8|201035.5|200885.5|201032.6|200882.6|10
1632197340000|2021-09-21 04:09:00|201035.1|200885.1|201035|200885|201035.1|200885.1|201034.6|200884.6|4
1632197350000|2021-09-21 04:09:10|201033.2|200883.2|201028.4|200878.4|201033.6|200883.6|201028.4|200878.4|8
1632197360000|2021-09-21 04:09:20|201028.5|200878.5|201027.9|200877.9|201034|200884|201026.8|200876.8|16
1632197370000|2021-09-21 04:09:30|201029.2|200879.2|201031|200881|201032.7|200882.7|201025.7|200875.7|21
1632197380000|2021-09-21 04:09:40|201035.2|200885.2|201029.8|200879.8|201035.2|200885.2|201027.8|200877.8|8
1632197390000|2021-09-21 04:09:50|201029.9|200879.9|201027.2|200877.2|201032.7|200882.7|201027.2|200877.2|9
1632197400000|2021-09-21 04:10:00|201028.1|200878.1|201028.6|200878.6|201029.6|200879.6|201025.8|200875.8|12
1632197410000|2021-09-21 04:10:10|201029|200879|201028.1|200878.1|201030.3|200880.3|201020.7|200870.7|17
1632197420000|2021-09-21 04:10:20|201027.6|200877.6|201024.3|200874.3|201032|200882|201024.3|200874.3|7
1632197430000|2021-09-21 04:10:30|201025.5|200875.5|201028|200878|201028.8|200878.8|201025.5|200875.5|20
1632197440000|2021-09-21 04:10:40|201028.3|200878.3|201031.2|200881.2|201032.5|200882.5|201026.8|200876.8|10
1632197450000|2021-09-21 04:10:50|201031.4|200881.4|201029.4|200879.4|201031.5|200881.5|201023.9|200873.9|12
1632197460000|2021-09-21 04:11:00|201028.4|200878.4|201027.4|200877.4|201029.7|200879.7|201026.8|200876.8|12
1632197470000|2021-09-21 04:11:10|201027.6|200877.6|201027.3|200877.3|201030|200880|201027.3|200877.3|5
1632197480000|2021-09-21 04:11:20|201027.9|200877.9|201025.5|200875.5|201027.9|200877.9|201024.8|200874.8|3
1632197490000|2021-09-21 04:11:30|201027|200877|201026.4|200876.4|201028.4|200878.4|201021.2|200871.2|10
1632197500000|2021-09-21 04:11:40|201027.1|200877.1|201029.3|200879.3|201029.3|200879.3|201024.4|200874.4|8
1632197510000|2021-09-21 04:11:50|201033.5|200883.5|201034.6|200884.6|201034.6|200884.6|201032|200882|3
1632197520000|2021-09-21 04:12:00|201029.3|200879.3|201031.2|200881.2|201031.3|200881.3|201028.1|200878.1|10
1632197530000|2021-09-21 04:12:10|201031.3|200881.3|201029.8|200879.8|201031.3|200881.3|201029.8|200879.8|2
1632197540000|2021-09-21 04:12:20|201032.5|200882.5|201029.4|200879.4|201032.5|200882.5|201028.9|200878.9|6
1632197550000|2021-09-21 04:12:30|201029.9|200879.9|201028.5|200878.5|201029.9|200879.9|201014.8|200864.8|13
1632197560000|2021-09-21 04:12:40|201028|200878|201026.4|200876.4|201030.9|200880.9|201025.3|200875.3|9
1632197570000|2021-09-21 04:12:50|201027.3|200877.3|201027|200877|201027.5|200877.5|201026.8|200876.8|5
1632197580000|2021-09-21 04:13:00|201027.7|200877.7|201026.9|200876.9|201027.9|200877.9|201026.1|200876.1|8
1632197590000|2021-09-21 04:13:10|201027.2|200877.2|201034.5|200884.5|201039.3|200889.3|201027.2|200877.2|9
1632197600000|2021-09-21 04:13:20|201038.2|200888.2|201033.7|200883.7|201038.2|200888.2|201026.8|200876.8|11
1632197610000|2021-09-21 04:13:30|201032.7|200882.7|201032.2|200882.2|201034.9|200884.9|201031.5|200881.5|10
1632197620000|2021-09-21 04:13:40|201033|200883|201032.1|200882.1|201035|200885|201032.1|200882.1|12
1632197630000|2021-09-21 04:13:50|201028.9|200878.9|201031.9|200881.9|201032.2|200882.2|201028.9|200878.9|9
1632197640000|2021-09-21 04:14:00|201030.2|200880.2|201029.4|200879.4|201031.5|200881.5|201013.4|200863.4|14
1632197650000|2021-09-21 04:14:10|201031.7|200881.7|201032.2|200882.2|201034.8|200884.8|201031.5|200881.5|13
1632197660000|2021-09-21 04:14:20|201034.5|200884.5|201033.2|200883.2|201034.5|200884.5|201033.2|200883.2|5
1632197670000|2021-09-21 04:14:30|201033|200883|201024.8|200874.8|201033|200883|201024.8|200874.8|7
1632197680000|2021-09-21 04:14:40|201025.4|200875.4|201027.2|200877.2|201028.2|200878.2|201025.4|200875.4|4
1632197690000|2021-09-21 04:14:50|201028.8|200878.8|201032|200882|201033.7|200883.7|201016.9|200866.9|16
1632197700000|2021-09-21 04:15:00|201031.1|200881.1|201033|200883|201033|200883|201029.2|200879.2|9
1632197710000|2021-09-21 04:15:10|201032|200882|201032.6|200882.6|201033|200883|201027.3|200877.3|12
1632197720000|2021-09-21 04:15:20|201034.8|200884.8|201033.8|200883.8|201035.5|200885.5|201033.7|200883.7|11
1632197730000|2021-09-21 04:15:30|201034.7|200884.7|201034.5|200884.5|201034.7|200884.7|201034.2|200884.2|9
1632197740000|2021-09-21 04:15:40|201034.6|200884.6|201035.1|200885.1|201035.8|200885.8|201029.9|200879.9|13
1632197750000|2021-09-21 04:15:50|201035.5|200885.5|201035|200885|201036.4|200886.4|201034.8|200884.8|12
1632197760000|2021-09-21 04:16:00|201035.5|200885.5|201032.6|200882.6|201035.5|200885.5|201029|200879|5
1632197770000|2021-09-21 04:16:10|201032.9|200882.9|201032.5|200882.5|201033.1|200883.1|201032.1|200882.1|4
1632197780000|2021-09-21 04:16:20|201032.3|200882.3|201036|200886|201036.2|200886.2|201032.3|200882.3|6
1632197790000|2021-09-21 04:16:30|201036.2|200886.2|201038.9|200888.9|201041.1|200891.1|201029.9|200879.9|20
1632197800000|2021-09-21 04:16:40|201038.8|200888.8|201034|200884|201040.3|200890.3|201031.5|200881.5|14
1632197810000|2021-09-21 04:16:50|201033|200883|201030.7|200880.7|201033.3|200883.3|201030.7|200880.7|4
1632197820000|2021-09-21 04:17:00|201030.2|200880.2|201032.1|200882.1|201033.3|200883.3|201029|200879|12
1632197830000|2021-09-21 04:17:10|201031.6|200881.6|201031.7|200881.7|201033.8|200883.8|201031.6|200881.6|5
1632197840000|2021-09-21 04:17:20|201027.5|200877.5|201029.8|200879.8|201031.2|200881.2|201027.5|200877.5|9
1632197850000|2021-09-21 04:17:30|201031.4|200881.4|201027.8|200877.8|201031.4|200881.4|201009.9|200859.9|19
1632197860000|2021-09-21 04:17:40|201024.5|200874.5|201030.7|200880.7|201033.1|200883.1|201024.5|200874.5|17
1632197870000|2021-09-21 04:17:50|201030.6|200880.6|201019.7|200869.7|201031.4|200881.4|201015.6|200865.6|15
1632197880000|2021-09-21 04:18:00|201019.6|200869.6|201029.9|200879.9|201031.2|200881.2|201019.6|200869.6|13
1632197890000|2021-09-21 04:18:10|201028.9|200878.9|201031.4|200881.4|201033.5|200883.5|201025.6|200875.6|15
1632197900000|2021-09-21 04:18:20|201035|200885|201033.5|200883.5|201035.4|200885.4|201032.3|200882.3|11
1632197910000|2021-09-21 04:18:30|201034|200884|201034.5|200884.5|201034.5|200884.5|201033|200883|11
1632197920000|2021-09-21 04:18:40|201034.7|200884.7|201033.2|200883.2|201035.4|200885.4|201032.7|200882.7|12
1632197930000|2021-09-21 04:18:50|201031.6|200881.6|201035.5|200885.5|201035.5|200885.5|201030.6|200880.6|17
1632197940000|2021-09-21 04:19:00|201034.2|200884.2|201034.2|200884.2|201035.1|200885.1|201030|200880|15
1632197950000|2021-09-21 04:19:10|201033.2|200883.2|201030.3|200880.3|201036.9|200886.9|201029.7|200879.7|17
1632197960000|2021-09-21 04:19:20|201028.5|200878.5|201032.5|200882.5|201041.2|200891.2|201028.2|200878.2|13
1632197970000|2021-09-21 04:19:30|201030.5|200880.5|201030.4|200880.4|201034.6|200884.6|201029.8|200879.8|13
1632197980000|2021-09-21 04:19:40|201031.1|200881.1|201030.6|200880.6|201032.8|200882.8|201028.4|200878.4|8
1632197990000|2021-09-21 04:19:50|201030.8|200880.8|201035.1|200885.1|201038.6|200888.6|201026.9|200876.9|16
1632198000000|2021-09-21 04:20:00|201034.2|200884.2|201032.4|200882.4|201035|200885|201031.9|200881.9|15
1632198010000|2021-09-21 04:20:10|201032.7|200882.7|201030.4|200880.4|201035|200885|201030.4|200880.4|9
1632198020000|2021-09-21 04:20:20|201031.3|200881.3|201035|200885|201035.9|200885.9|201031.3|200881.3|7
1632198030000|2021-09-21 04:20:30|201034.9|200884.9|201029.8|200879.8|201034.9|200884.9|201029.1|200879.1|8
1632198040000|2021-09-21 04:20:40|201030.1|200880.1|201031.9|200881.9|201032.4|200882.4|201029.9|200879.9|8
1632198050000|2021-09-21 04:20:50|201031.7|200881.7|201033.5|200883.5|201033.5|200883.5|201031.3|200881.3|8
1632198060000|2021-09-21 04:21:00|201034.4|200884.4|201031.7|200881.7|201034.4|200884.4|201030|200880|12
1632198070000|2021-09-21 04:21:10|201032.3|200882.3|201034|200884|201035|200885|201030.8|200880.8|14
1632198080000|2021-09-21 04:21:20|201033.9|200883.9|201031.8|200881.8|201033.9|200883.9|201031.8|200881.8|10
1632198090000|2021-09-21 04:21:30|201032.7|200882.7|201030.4|200880.4|201034.6|200884.6|201030.4|200880.4|11
1632198100000|2021-09-21 04:21:40|201031.2|200881.2|201032.8|200882.8|201032.8|200882.8|201030.2|200880.2|10
1632198110000|2021-09-21 04:21:50|201033.1|200883.1|201028.7|200878.7|201033.1|200883.1|201028.1|200878.1|8
1632198120000|2021-09-21 04:22:00|201028.3|200878.3|201034|200884|201034|200884|201028.3|200878.3|9
1632198130000|2021-09-21 04:22:10|201033.9|200883.9|201030.3|200880.3|201035.9|200885.9|201029.8|200879.8|19
1632198140000|2021-09-21 04:22:20|201030.4|200880.4|201035.8|200885.8|201035.9|200885.9|201030.4|200880.4|19
1632198150000|2021-09-21 04:22:30|201035.7|200885.7|201035.7|200885.7|201035.7|200885.7|201035.6|200885.6|3
1632198160000|2021-09-21 04:22:40|201034.8|200884.8|201032|200882|201034.8|200884.8|201029.8|200879.8|13
1632198170000|2021-09-21 04:22:50|201032.1|200882.1|201032.8|200882.8|201034.5|200884.5|201032.1|200882.1|6
1632198180000|2021-09-21 04:23:00|201031.5|200881.5|201031.9|200881.9|201031.9|200881.9|201028.6|200878.6|8
1632198190000|2021-09-21 04:23:10|201031.6|200881.6|201035.5|200885.5|201035.7|200885.7|201030.8|200880.8|9
1632198200000|2021-09-21 04:23:20|201038.5|200888.5|201028.5|200878.5|201038.5|200888.5|201028.5|200878.5|7
1632198210000|2021-09-21 04:23:30|201028.7|200878.7|201029.7|200879.7|201030.1|200880.1|201028.6|200878.6|5
1632198220000|2021-09-21 04:23:40|201029.8|200879.8|201031.2|200881.2|201031.2|200881.2|201029.8|200879.8|7
1632198230000|2021-09-21 04:23:50|201031.6|200881.6|201033|200883|201035.3|200885.3|201025.6|200875.6|21
1632198240000|2021-09-21 04:24:00|201033.1|200883.1|201034.5|200884.5|201036.4|200886.4|201033.1|200883.1|13
1632198250000|2021-09-21 04:24:10|201034.3|200884.3|201032.4|200882.4|201034.7|200884.7|201029|200879|17
1632198260000|2021-09-21 04:24:20|201032.8|200882.8|201033.1|200883.1|201034.8|200884.8|201032.2|200882.2|8
1632198270000|2021-09-21 04:24:30|201032.7|200882.7|201037.4|200887.4|201037.4|200887.4|201031.3|200881.3|11
1632198280000|2021-09-21 04:24:40|201036.6|200886.6|201036.4|200886.4|201037.1|200887.1|201036.4|200886.4|6
1632198290000|2021-09-21 04:24:50|201037.1|200887.1|201038.2|200888.2|201038.2|200888.2|201036.3|200886.3|10
1632198300000|2021-09-21 04:25:00|201035|200885|201035.4|200885.4|201035.4|200885.4|201033.7|200883.7|11
1632198310000|2021-09-21 04:25:10|201035.9|200885.9|201036.2|200886.2|201036.2|200886.2|201035.7|200885.7|10
1632198320000|2021-09-21 04:25:20|201036|200886|201036.6|200886.6|201038.6|200888.6|201035.1|200885.1|18
1632198330000|2021-09-21 04:25:30|201036.9|200886.9|201041.1|200891.1|201042.7|200892.7|201036.8|200886.8|23
1632198340000|2021-09-21 04:25:40|201042|200892|201035.2|200885.2|201044.2|200894.2|201034.5|200884.5|16
1632198350000|2021-09-21 04:25:50|201035.7|200885.7|201041|200891|201043.5|200893.5|201033.2|200883.2|19
1632198360000|2021-09-21 04:26:00|201041.3|200891.3|201043.2|200893.2|201043.2|200893.2|201041.3|200891.3|14
1632198370000|2021-09-21 04:26:10|201043.4|200893.4|201042.5|200892.5|201043.6|200893.6|201042.2|200892.2|15
1632198380000|2021-09-21 04:26:20|201042.6|200892.6|201042.5|200892.5|201043.8|200893.8|201042.3|200892.3|16
1632198390000|2021-09-21 04:26:30|201042|200892|201045|200895|201045|200895|201041.4|200891.4|12
1632198400000|2021-09-21 04:26:40|201044.7|200894.7|201042|200892|201045.6|200895.6|201041.7|200891.7|12
1632198410000|2021-09-21 04:26:50|201042.3|200892.3|201044.3|200894.3|201044.3|200894.3|201041.8|200891.8|21
1632198420000|2021-09-21 04:27:00|201044.2|200894.2|201042.7|200892.7|201044.3|200894.3|201041.2|200891.2|20
1632198430000|2021-09-21 04:27:10|201042.9|200892.9|201043|200893|201043.4|200893.4|201042.3|200892.3|12
1632198440000|2021-09-21 04:27:20|201042.9|200892.9|201043|200893|201043.2|200893.2|201041.5|200891.5|9
1632198450000|2021-09-21 04:27:30|201043.1|200893.1|201044.6|200894.6|201044.6|200894.6|201042.7|200892.7|13
1632198460000|2021-09-21 04:27:40|201044.5|200894.5|201040.8|200890.8|201044.5|200894.5|201039.8|200889.8|15
1632198470000|2021-09-21 04:27:50|201041|200891|201042.4|200892.4|201042.9|200892.9|201040.1|200890.1|11
1632198480000|2021-09-21 04:28:00|201042.2|200892.2|201041.5|200891.5|201042.8|200892.8|201040.2|200890.2|12
1632198490000|2021-09-21 04:28:10|201041.9|200891.9|201040.5|200890.5|201042.2|200892.2|201040.2|200890.2|12
1632198500000|2021-09-21 04:28:20|201040.2|200890.2|201037.8|200887.8|201040.2|200890.2|201037.5|200887.5|9
1632198510000|2021-09-21 04:28:30|201037.3|200887.3|201037.3|200887.3|201037.6|200887.6|201036.6|200886.6|6
1632198520000|2021-09-21 04:28:40|201038.1|200888.1|201037.7|200887.7|201038.8|200888.8|201036.2|200886.2|16
1632198530000|2021-09-21 04:28:50|201038|200888|201039.9|200889.9|201040.1|200890.1|201037.6|200887.6|12
1632198540000|2021-09-21 04:29:00|201040.1|200890.1|201037.9|200887.9|201040.1|200890.1|201036.8|200886.8|11
1632198550000|2021-09-21 04:29:10|201037.6|200887.6|201037.6|200887.6|201038.4|200888.4|201037.4|200887.4|13
1632198560000|2021-09-21 04:29:20|201037.9|200887.9|201038.8|200888.8|201039.3|200889.3|201037.9|200887.9|6
1632198570000|2021-09-21 04:29:30|201038.6|200888.6|201038.3|200888.3|201038.8|200888.8|201035.6|200885.6|12
1632198580000|2021-09-21 04:29:40|201037.9|200887.9|201039.7|200889.7|201039.7|200889.7|201037.5|200887.5|14
1632198590000|2021-09-21 04:29:50|201039.8|200889.8|201038.8|200888.8|201039.8|200889.8|201036.1|200886.1|22
1632198600000|2021-09-21 04:30:00|201037.4|200887.4|201046.8|200896.8|201046.8|200896.8|201037.4|200887.4|17
1632198610000|2021-09-21 04:30:10|201046.7|200896.7|201044.2|200894.2|201046.7|200896.7|201041.7|200891.7|24
1632198620000|2021-09-21 04:30:20|201044.3|200894.3|201043.8|200893.8|201045.8|200895.8|201043.7|200893.7|15
1632198630000|2021-09-21 04:30:30|201045|200895|201044.2|200894.2|201045.9|200895.9|201044|200894|19
1632198640000|2021-09-21 04:30:40|201044.8|200894.8|201046.4|200896.4|201047.5|200897.5|201044.8|200894.8|20
1632198650000|2021-09-21 04:30:50|201046.2|200896.2|201044.8|200894.8|201046.5|200896.5|201043.4|200893.4|13
1632198660000|2021-09-21 04:31:00|201045.2|200895.2|201045|200895|201045.2|200895.2|201043.5|200893.5|14
1632198670000|2021-09-21 04:31:10|201044.5|200894.5|201041.5|200891.5|201044.5|200894.5|201041.2|200891.2|22
1632198680000|2021-09-21 04:31:20|201042|200892|201042.1|200892.1|201043.3|200893.3|201040.6|200890.6|9
1632198690000|2021-09-21 04:31:30|201041.5|200891.5|201037.6|200887.6|201042|200892|201036.7|200886.7|15
1632198700000|2021-09-21 04:31:40|201037.9|200887.9|201040.8|200890.8|201040.8|200890.8|201037.9|200887.9|13
1632198710000|2021-09-21 04:31:50|201041.5|200891.5|201041.1|200891.1|201042.3|200892.3|201039.6|200889.6|17
1632198720000|2021-09-21 04:32:00|201041.3|200891.3|201040.6|200890.6|201042.4|200892.4|201040.6|200890.6|15
1632198730000|2021-09-21 04:32:10|201040.8|200890.8|201043.6|200893.6|201044|200894|201040.5|200890.5|12
1632198740000|2021-09-21 04:32:20|201043.4|200893.4|201039.2|200889.2|201043.4|200893.4|201039.2|200889.2|9
1632198750000|2021-09-21 04:32:30|201040.3|200890.3|201037.3|200887.3|201041|200891|201036.6|200886.6|13
1632198760000|2021-09-21 04:32:40|201038.4|200888.4|201039.5|200889.5|201040.2|200890.2|201038.4|200888.4|12
1632198770000|2021-09-21 04:32:50|201038.7|200888.7|201040.7|200890.7|201041.4|200891.4|201038.7|200888.7|11
1632198780000|2021-09-21 04:33:00|201040.2|200890.2|201039.6|200889.6|201040.2|200890.2|201039.3|200889.3|14
1632198790000|2021-09-21 04:33:10|201040.1|200890.1|201044.1|200894.1|201044.1|200894.1|201037.4|200887.4|12
1632198800000|2021-09-21 04:33:20|201044.2|200894.2|201037.2|200887.2|201044.2|200894.2|201036.2|200886.2|8
1632198810000|2021-09-21 04:33:30|201038.1|200888.1|201036.6|200886.6|201040|200890|201036.6|200886.6|10
1632198820000|2021-09-21 04:33:40|201038.8|200888.8|201036.9|200886.9|201039.9|200889.9|201034.5|200884.5|16
1632198830000|2021-09-21 04:33:50|201039|200889|201034.4|200884.4|201039|200889|201028.8|200878.8|18
1632198840000|2021-09-21 04:34:00|201032.2|200882.2|201039.5|200889.5|201040|200890|201031.2|200881.2|23
1632198850000|2021-09-21 04:34:10|201038.6|200888.6|201036.9|200886.9|201038.6|200888.6|201036.2|200886.2|10
1632198860000|2021-09-21 04:34:20|201036.2|200886.2|201040|200890|201040.2|200890.2|201036.2|200886.2|19
1632198870000|2021-09-21 04:34:30|201040.6|200890.6|201042.6|200892.6|201043.3|200893.3|201038.9|200888.9|15
1632198880000|2021-09-21 04:34:40|201043|200893|201043.5|200893.5|201043.6|200893.6|201040.8|200890.8|11
1632198890000|2021-09-21 04:34:50|201043.1|200893.1|201042.5|200892.5|201044.2|200894.2|201039.2|200889.2|9
1632198900000|2021-09-21 04:35:00|201041.2|200891.2|201039.5|200889.5|201042.5|200892.5|201039.1|200889.1|8
1632198910000|2021-09-21 04:35:10|201042|200892|201040.6|200890.6|201042|200892|201038.5|200888.5|10
1632198920000|2021-09-21 04:35:20|201040.5|200890.5|201040.5|200890.5|201040.8|200890.8|201039.1|200889.1|5
1632198930000|2021-09-21 04:35:30|201038.7|200888.7|201040.8|200890.8|201041.7|200891.7|201037.6|200887.6|10
1632198940000|2021-09-21 04:35:40|201041.1|200891.1|201042|200892|201042.4|200892.4|201039.8|200889.8|12
1632198950000|2021-09-21 04:35:50|201042.1|200892.1|201039.6|200889.6|201043.5|200893.5|201035.2|200885.2|19
1632198960000|2021-09-21 04:36:00|201039.3|200889.3|201038.9|200888.9|201042.2|200892.2|201037.5|200887.5|10
1632198970000|2021-09-21 04:36:10|201039.1|200889.1|201036.6|200886.6|201040.3|200890.3|201036|200886|19
1632198980000|2021-09-21 04:36:20|201040.2|200890.2|201041.1|200891.1|201041.2|200891.2|201038.4|200888.4|18
1632198990000|2021-09-21 04:36:30|201040.4|200890.4|201041.5|200891.5|201041.5|200891.5|201038.6|200888.6|20
1632199000000|2021-09-21 04:36:40|201041.4|200891.4|201042|200892|201043.3|200893.3|201040.6|200890.6|16
1632199010000|2021-09-21 04:36:50|201043|200893|201042.3|200892.3|201043|200893|201041.8|200891.8|6
1632199020000|2021-09-21 04:37:00|201043.6|200893.6|201043.1|200893.1|201043.9|200893.9|201041.9|200891.9|9
1632199030000|2021-09-21 04:37:10|201042.8|200892.8|201042.9|200892.9|201044|200894|201042.6|200892.6|8
1632199040000|2021-09-21 04:37:20|201042.7|200892.7|201040.9|200890.9|201043.1|200893.1|201040.3|200890.3|10
1632199050000|2021-09-21 04:37:30|201043.7|200893.7|201043.6|200893.6|201044.5|200894.5|201041.4|200891.4|10
1632199060000|2021-09-21 04:37:40|201045.9|200895.9|201045.2|200895.2|201045.9|200895.9|201043.3|200893.3|12
1632199070000|2021-09-21 04:37:50|201044.9|200894.9|201043.6|200893.6|201045.8|200895.8|201042.4|200892.4|12
1632199080000|2021-09-21 04:38:00|201042.8|200892.8|201041.9|200891.9|201043.7|200893.7|201041.7|200891.7|5
1632199090000|2021-09-21 04:38:10|201042.7|200892.7|201044.3|200894.3|201046.8|200896.8|201042.5|200892.5|12
1632199100000|2021-09-21 04:38:20|201044.4|200894.4|201044.2|200894.2|201045.6|200895.6|201043.2|200893.2|6
1632199110000|2021-09-21 04:38:30|201044.3|200894.3|201044.1|200894.1|201044.3|200894.3|201043.2|200893.2|17
1632199120000|2021-09-21 04:38:40|201043.7|200893.7|201042.7|200892.7|201044.4|200894.4|201042.7|200892.7|8
1632199130000|2021-09-21 04:38:50|201043.2|200893.2|201041.9|200891.9|201043.6|200893.6|201041.8|200891.8|7
1632199140000|2021-09-21 04:39:00|201041.2|200891.2|201041.5|200891.5|201043.9|200893.9|201041.2|200891.2|9
1632199150000|2021-09-21 04:39:10|201042.7|200892.7|201044.6|200894.6|201046|200896|201041.6|200891.6|8
1632199160000|2021-09-21 04:39:20|201043.6|200893.6|201043.7|200893.7|201045.2|200895.2|201043.6|200893.6|6
1632199170000|2021-09-21 04:39:30|201044.3|200894.3|201045.9|200895.9|201046.5|200896.5|201043.9|200893.9|10
1632199180000|2021-09-21 04:39:40|201045.3|200895.3|201044.9|200894.9|201045.6|200895.6|201043.8|200893.8|11
1632199190000|2021-09-21 04:39:50|201045.2|200895.2|201043.2|200893.2|201045.2|200895.2|201041.3|200891.3|14
1632199200000|2021-09-21 04:40:00|201040|200890|201043.3|200893.3|201044.7|200894.7|201040|200890|11
1632199210000|2021-09-21 04:40:10|201043.6|200893.6|201044.5|200894.5|201046.8|200896.8|201043.2|200893.2|13
1632199220000|2021-09-21 04:40:20|201044.9|200894.9|201049.7|200899.7|201050.3|200900.3|201043.5|200893.5|12
1632199230000|2021-09-21 04:40:30|201050|200900|201046.6|200896.6|201050.1|200900.1|201046.2|200896.2|7
1632199240000|2021-09-21 04:40:40|201046.9|200896.9|201047.1|200897.1|201048.9|200898.9|201046.8|200896.8|4
1632199250000|2021-09-21 04:40:50|201047.8|200897.8|201046.6|200896.6|201047.8|200897.8|201045.6|200895.6|9
1632199260000|2021-09-21 04:41:00|201046.2|200896.2|201050.9|200900.9|201054|200904|201046.2|200896.2|6
1632199270000|2021-09-21 04:41:10|201050.7|200900.7|201046.9|200896.9|201051.3|200901.3|201046.3|200896.3|13
1632199280000|2021-09-21 04:41:20|201046.6|200896.6|201046.5|200896.5|201047.9|200897.9|201045.4|200895.4|12
1632199290000|2021-09-21 04:41:30|201046.6|200896.6|201048.6|200898.6|201049|200899|201046.6|200896.6|3
1632199300000|2021-09-21 04:41:40|201048|200898|201050.7|200900.7|201050.7|200900.7|201047.6|200897.6|9
1632199310000|2021-09-21 04:41:50|201051|200901|201043.2|200893.2|201052.4|200902.4|201042.6|200892.6|7
1632199320000|2021-09-21 04:42:00|201050.5|200900.5|201049.6|200899.6|201050.6|200900.6|201047.1|200897.1|12
1632199330000|2021-09-21 04:42:10|201050.3|200900.3|201046.4|200896.4|201050.5|200900.5|201045.7|200895.7|16
1632199340000|2021-09-21 04:42:20|201050.3|200900.3|201044.1|200894.1|201050.3|200900.3|201044.1|200894.1|12
1632199350000|2021-09-21 04:42:30|201045.8|200895.8|201048.1|200898.1|201049.1|200899.1|201043.2|200893.2|17
1632199360000|2021-09-21 04:42:40|201048.5|200898.5|201044.5|200894.5|201048.9|200898.9|201042.9|200892.9|9
1632199370000|2021-09-21 04:42:50|201044.2|200894.2|201046.6|200896.6|201046.6|200896.6|201044.2|200894.2|2
1632199380000|2021-09-21 04:43:00|201045.5|200895.5|201045.5|200895.5|201046.1|200896.1|201044.2|200894.2|9
1632199390000|2021-09-21 04:43:10|201044.5|200894.5|201034.7|200884.7|201046.3|200896.3|201034.7|200884.7|11
1632199400000|2021-09-21 04:43:20|201039.8|200889.8|201043.5|200893.5|201045.9|200895.9|201039.8|200889.8|18
1632199410000|2021-09-21 04:43:30|201043.6|200893.6|201044.5|200894.5|201045.5|200895.5|201043.4|200893.4|15
1632199420000|2021-09-21 04:43:40|201044.3|200894.3|201044.6|200894.6|201045.1|200895.1|201043.7|200893.7|12
1632199430000|2021-09-21 04:43:50|201044.7|200894.7|201046.9|200896.9|201048.7|200898.7|201044.7|200894.7|12
1632199440000|2021-09-21 04:44:00|201047.3|200897.3|201047.4|200897.4|201048.1|200898.1|201047.2|200897.2|8
1632199450000|2021-09-21 04:44:10|201047.5|200897.5|201047.2|200897.2|201047.8|200897.8|201047.2|200897.2|4
1632199460000|2021-09-21 04:44:20|201048.3|200898.3|201043.3|200893.3|201048.6|200898.6|201042.9|200892.9|6
1632199470000|2021-09-21 04:44:30|201047.1|200897.1|201044.9|200894.9|201047.7|200897.7|201043.3|200893.3|20
1632199480000|2021-09-21 04:44:40|201044.7|200894.7|201045|200895|201045.3|200895.3|201042.6|200892.6|16
1632199490000|2021-09-21 04:44:50|201043.8|200893.8|201042.8|200892.8|201045|200895|201042.5|200892.5|15
1632199500000|2021-09-21 04:45:00|201042.5|200892.5|201042.4|200892.4|201043|200893|201041.1|200891.1|18
1632199510000|2021-09-21 04:45:10|201045.9|200895.9|201043.8|200893.8|201048.1|200898.1|201040.5|200890.5|14
1632199520000|2021-09-21 04:45:20|201044.4|200894.4|201044.8|200894.8|201045.4|200895.4|201044.1|200894.1|17
1632199530000|2021-09-21 04:45:30|201045.1|200895.1|201044.9|200894.9|201045.2|200895.2|201043.6|200893.6|10
1632199540000|2021-09-21 04:45:40|201044.8|200894.8|201043.6|200893.6|201047|200897|201042.6|200892.6|6
1632199550000|2021-09-21 04:45:50|201043.5|200893.5|201042.9|200892.9|201045.1|200895.1|201041.2|200891.2|13
1632199560000|2021-09-21 04:46:00|201044.2|200894.2|201045.4|200895.4|201045.5|200895.5|201043.3|200893.3|13
1632199570000|2021-09-21 04:46:10|201044.6|200894.6|201045.9|200895.9|201046|200896|201043.2|200893.2|17
1632199580000|2021-09-21 04:46:20|201045.4|200895.4|201042.5|200892.5|201047.5|200897.5|201042.5|200892.5|13
1632199590000|2021-09-21 04:46:30|201042.3|200892.3|201041.1|200891.1|201045.1|200895.1|201039.2|200889.2|20
1632199600000|2021-09-21 04:46:40|201040.5|200890.5|201042.5|200892.5|201043.1|200893.1|201040.5|200890.5|13
1632199610000|2021-09-21 04:46:50|201042.4|200892.4|201044|200894|201045.1|200895.1|201042.3|200892.3|9
1632199620000|2021-09-21 04:47:00|201043.4|200893.4|201044.3|200894.3|201045.1|200895.1|201042.9|200892.9|10
1632199630000|2021-09-21 04:47:10|201042.3|200892.3|201042.5|200892.5|201043.4|200893.4|201040.4|200890.4|13
1632199640000|2021-09-21 04:47:20|201042.6|200892.6|201043.7|200893.7|201046.2|200896.2|201042.5|200892.5|16
1632199650000|2021-09-21 04:47:30|201044.2|200894.2|201042.8|200892.8|201044.2|200894.2|201041.7|200891.7|5
1632199660000|2021-09-21 04:47:40|201042.9|200892.9|201045.5|200895.5|201046.6|200896.6|201042.8|200892.8|9
1632199670000|2021-09-21 04:47:50|201045.1|200895.1|201043.3|200893.3|201045.1|200895.1|201043.3|200893.3|8
1632199680000|2021-09-21 04:48:00|201043.5|200893.5|201048.8|200898.8|201048.8|200898.8|201042.7|200892.7|8
1632199690000|2021-09-21 04:48:10|201048.6|200898.6|201046.4|200896.4|201052.1|200902.1|201042.9|200892.9|16
1632199700000|2021-09-21 04:48:20|201046|200896|201049.3|200899.3|201049.3|200899.3|201046|200896|16
1632199710000|2021-09-21 04:48:30|201050.2|200900.2|201048.1|200898.1|201050.5|200900.5|201048.1|200898.1|10
1632199720000|2021-09-21 04:48:40|201048.5|200898.5|201051.5|200901.5|201053.5|200903.5|201048.5|200898.5|9
1632199730000|2021-09-21 04:48:50|201051.4|200901.4|201048.3|200898.3|201051.5|200901.5|201047.9|200897.9|9
1632199740000|2021-09-21 04:49:00|201051.9|200901.9|201050.1|200900.1|201052.8|200902.8|201049.8|200899.8|9
1632199750000|2021-09-21 04:49:10|201049.9|200899.9|201047.8|200897.8|201050.8|200900.8|201045.2|200895.2|15
1632199760000|2021-09-21 04:49:20|201048|200898|201047.9|200897.9|201048.7|200898.7|201047.1|200897.1|9
1632199770000|2021-09-21 04:49:30|201046.6|200896.6|201043.7|200893.7|201047.6|200897.6|201043.7|200893.7|14
1632199780000|2021-09-21 04:49:40|201043.3|200893.3|201043.8|200893.8|201043.8|200893.8|201043.1|200893.1|6
1632199790000|2021-09-21 04:49:50|201044.3|200894.3|201050.9|200900.9|201050.9|200900.9|201042.2|200892.2|17
1632199800000|2021-09-21 04:50:00|201048.5|200898.5|201041.9|200891.9|201048.5|200898.5|201041.9|200891.9|11
1632199810000|2021-09-21 04:50:10|201041.7|200891.7|201044.3|200894.3|201044.3|200894.3|201041.2|200891.2|12
1632199820000|2021-09-21 04:50:20|201044.5|200894.5|201042.9|200892.9|201044.5|200894.5|201042.8|200892.8|12
1632199830000|2021-09-21 04:50:30|201042.7|200892.7|201040.6|200890.6|201043.4|200893.4|201038.5|200888.5|14
1632199840000|2021-09-21 04:50:40|201041|200891|201043.9|200893.9|201044.7|200894.7|201039.3|200889.3|24
1632199850000|2021-09-21 04:50:50|201043.8|200893.8|201040.4|200890.4|201044.1|200894.1|201040.4|200890.4|17
1632199860000|2021-09-21 04:51:00|201040.5|200890.5|201040.3|200890.3|201042.7|200892.7|201040.3|200890.3|9
1632199870000|2021-09-21 04:51:10|201040.5|200890.5|201041|200891|201041|200891|201040|200890|6
1632199880000|2021-09-21 04:51:20|201040.7|200890.7|201039.6|200889.6|201043.3|200893.3|201039.3|200889.3|19
1632199890000|2021-09-21 04:51:30|201040|200890|201041.1|200891.1|201041.3|200891.3|201039.1|200889.1|16
1632199900000|2021-09-21 04:51:40|201041.9|200891.9|201041.7|200891.7|201041.9|200891.9|201040.9|200890.9|12
1632199910000|2021-09-21 04:51:50|201041.6|200891.6|201037.8|200887.8|201041.6|200891.6|201037.8|200887.8|17
1632199920000|2021-09-21 04:52:00|201037.9|200887.9|201041|200891|201042|200892|201036.8|200886.8|10
1632199930000|2021-09-21 04:52:10|201040.7|200890.7|201041.8|200891.8|201041.8|200891.8|201040.3|200890.3|20
1632199940000|2021-09-21 04:52:20|201044.4|200894.4|201042.8|200892.8|201045.1|200895.1|201042.7|200892.7|16
1632199950000|2021-09-21 04:52:30|201043.1|200893.1|201044|200894|201045.1|200895.1|201042.5|200892.5|13
1632199960000|2021-09-21 04:52:40|201042.8|200892.8|201045|200895|201047.5|200897.5|201042.8|200892.8|12
1632199970000|2021-09-21 04:52:50|201044.1|200894.1|201033.1|200883.1|201044.1|200894.1|201030.2|200880.2|22
1632199980000|2021-09-21 04:53:00|201032.5|200882.5|201034.4|200884.4|201036.3|200886.3|201029.9|200879.9|13
1632199990000|2021-09-21 04:53:10|201035|200885|201039.1|200889.1|201039.1|200889.1|201033.4|200883.4|14
1632200000000|2021-09-21 04:53:20|201039.5|200889.5|201033.6|200883.6|201039.5|200889.5|201032.1|200882.1|12
1632200010000|2021-09-21 04:53:30|201033.7|200883.7|201034.8|200884.8|201034.8|200884.8|201033.5|200883.5|10
1632200020000|2021-09-21 04:53:40|201034.4|200884.4|201034.2|200884.2|201034.6|200884.6|201034|200884|5
1632200030000|2021-09-21 04:53:50|201034.6|200884.6|201034.1|200884.1|201034.7|200884.7|201032.7|200882.7|7
1632200040000|2021-09-21 04:54:00|201034.4|200884.4|201036.6|200886.6|201038.4|200888.4|201033.6|200883.6|13
1632200050000|2021-09-21 04:54:10|201036.9|200886.9|201038.6|200888.6|201039.2|200889.2|201035.8|200885.8|6
1632200060000|2021-09-21 04:54:20|201037.2|200887.2|201035.5|200885.5|201038.1|200888.1|201034.4|200884.4|11
1632200070000|2021-09-21 04:54:30|201037.1|200887.1|201037.2|200887.2|201037.7|200887.7|201036|200886|13
1632200080000|2021-09-21 04:54:40|201036.6|200886.6|201034.6|200884.6|201038.2|200888.2|201034.4|200884.4|14
1632200090000|2021-09-21 04:54:50|201034|200884|201037.1|200887.1|201040.1|200890.1|201033.6|200883.6|16
1632200100000|2021-09-21 04:55:00|201036.4|200886.4|201038.3|200888.3|201038.3|200888.3|201033.5|200883.5|11
1632200110000|2021-09-21 04:55:10|201037.9|200887.9|201035.7|200885.7|201038.2|200888.2|201035.5|200885.5|9
1632200120000|2021-09-21 04:55:20|201035.5|200885.5|201035.6|200885.6|201036.1|200886.1|201035.2|200885.2|8
1632200130000|2021-09-21 04:55:30|201035.8|200885.8|201034|200884|201035.8|200885.8|201032.2|200882.2|10
1632200140000|2021-09-21 04:55:40|201033.4|200883.4|201037|200887|201037|200887|201033.1|200883.1|8
1632200150000|2021-09-21 04:55:50|201034.3|200884.3|201017.1|200867.1|201034.3|200884.3|201017.1|200867.1|8
1632200160000|2021-09-21 04:56:00|201018.5|200868.5|201020.5|200870.5|201021.5|200871.5|201015.9|200865.9|11
1632200170000|2021-09-21 04:56:10|201020.2|200870.2|201031.6|200881.6|201031.6|200881.6|201020.2|200870.2|13
1632200180000|2021-09-21 04:56:20|201032.5|200882.5|201031.4|200881.4|201032.5|200882.5|201031.4|200881.4|10
1632200190000|2021-09-21 04:56:30|201031.6|200881.6|201040.4|200890.4|201040.7|200890.7|201030.6|200880.6|15
1632200200000|2021-09-21 04:56:40|201031.1|200881.1|201039.9|200889.9|201044.2|200894.2|201031.1|200881.1|12
1632200210000|2021-09-21 04:56:50|201040.4|200890.4|201036.6|200886.6|201042.8|200892.8|201036.6|200886.6|8
1632200220000|2021-09-21 04:57:00|201037.5|200887.5|201038.9|200888.9|201038.9|200888.9|201037|200887|7
1632200230000|2021-09-21 04:57:10|201039.3|200889.3|201038.3|200888.3|201039.3|200889.3|201038.3|200888.3|9
1632200240000|2021-09-21 04:57:20|201038.4|200888.4|201035.7|200885.7|201038.4|200888.4|201029|200879|18
1632200250000|2021-09-21 04:57:30|201035.3|200885.3|201034.9|200884.9|201035.3|200885.3|201034.2|200884.2|8
1632200260000|2021-09-21 04:57:40|201037.2|200887.2|201039.9|200889.9|201040.1|200890.1|201037|200887|11
1632200270000|2021-09-21 04:57:50|201038.5|200888.5|201038.8|200888.8|201039|200889|201038.4|200888.4|8
1632200280000|2021-09-21 04:58:00|201038.2|200888.2|201041.1|200891.1|201041.1|200891.1|201032.8|200882.8|19
1632200290000|2021-09-21 04:58:10|201040.7|200890.7|201039.8|200889.8|201041.4|200891.4|201039.3|200889.3|13
1632200300000|2021-09-21 04:58:20|201040|200890|201034.9|200884.9|201041|200891|201032.4|200882.4|10
1632200310000|2021-09-21 04:58:30|201034.6|200884.6|201034.5|200884.5|201034.9|200884.9|201034.2|200884.2|9
1632200320000|2021-09-21 04:58:40|201034.1|200884.1|201033.7|200883.7|201034.1|200884.1|201031.5|200881.5|11
1632200330000|2021-09-21 04:58:50|201033.1|200883.1|201034.1|200884.1|201035.1|200885.1|201032.1|200882.1|9
1632200340000|2021-09-21 04:59:00|201036.1|200886.1|201034.7|200884.7|201036.1|200886.1|201034.4|200884.4|12
1632200350000|2021-09-21 04:59:10|201034.9|200884.9|201033.8|200883.8|201035.8|200885.8|201033.8|200883.8|5
1632200360000|2021-09-21 04:59:20|201033.9|200883.9|201032.8|200882.8|201033.9|200883.9|201032.8|200882.8|6
1632200370000|2021-09-21 04:59:30|201033.2|200883.2|201032.2|200882.2|201033.8|200883.8|201032.2|200882.2|5
1632200380000|2021-09-21 04:59:40|201038|200888|201033.3|200883.3|201038|200888|201031.3|200881.3|9
1632200390000|2021-09-21 04:59:50|201034|200884|201035.5|200885.5|201038.3|200888.3|201032|200882|17
1632200400000|2021-09-21 05:00:00|201034.7|200884.7|201037.6|200887.6|201038.6|200888.6|201027.8|200877.8|25
1632200410000|2021-09-21 05:00:10|201037.2|200887.2|201035.6|200885.6|201038.8|200888.8|201034.4|200884.4|8
1632200420000|2021-09-21 05:00:20|201033.9|200883.9|201034.6|200884.6|201035.3|200885.3|201032.8|200882.8|14
1632200430000|2021-09-21 05:00:30|201035.2|200885.2|201032.7|200882.7|201035.5|200885.5|201032.7|200882.7|15
1632200440000|2021-09-21 05:00:40|201033.1|200883.1|201036.2|200886.2|201039.7|200889.7|201033|200883|20
1632200450000|2021-09-21 05:00:50|201035.6|200885.6|201041.3|200891.3|201042|200892|201035.2|200885.2|14
1632200460000|2021-09-21 05:01:00|201042.5|200892.5|201040.8|200890.8|201042.5|200892.5|201038.7|200888.7|17
1632200470000|2021-09-21 05:01:10|201041|200891|201041.4|200891.4|201041.4|200891.4|201040.3|200890.3|14
1632200480000|2021-09-21 05:01:20|201041.1|200891.1|201041.1|200891.1|201041.8|200891.8|201039.3|200889.3|13
1632200490000|2021-09-21 05:01:30|201040.5|200890.5|201041.1|200891.1|201041.8|200891.8|201040.5|200890.5|16
1632200500000|2021-09-21 05:01:40|201041.8|200891.8|201041.4|200891.4|201041.8|200891.8|201041|200891|7
1632200510000|2021-09-21 05:01:50|201041.3|200891.3|201041.7|200891.7|201043.5|200893.5|201040.3|200890.3|15
1632200520000|2021-09-21 05:02:00|201041.3|200891.3|201043.6|200893.6|201043.6|200893.6|201041.3|200891.3|18
1632200530000|2021-09-21 05:02:10|201043.4|200893.4|201046.9|200896.9|201049.7|200899.7|201043|200893|17
1632200540000|2021-09-21 05:02:20|201048|200898|201047.8|200897.8|201048.2|200898.2|201047.6|200897.6|4
1632200550000|2021-09-21 05:02:30|201048.2|200898.2|201046.4|200896.4|201048.5|200898.5|201045.8|200895.8|17
1632200560000|2021-09-21 05:02:40|201046.3|200896.3|201042.1|200892.1|201046.3|200896.3|201038.4|200888.4|13
1632200570000|2021-09-21 05:02:50|201043.5|200893.5|201043.3|200893.3|201043.5|200893.5|201042.3|200892.3|7
1632200580000|2021-09-21 05:03:00|201043|200893|201044.8|200894.8|201044.8|200894.8|201043|200893|5
1632200590000|2021-09-21 05:03:10|201044.9|200894.9|201043.5|200893.5|201047.2|200897.2|201043.1|200893.1|10
1632200600000|2021-09-21 05:03:20|201043.2|200893.2|201039.6|200889.6|201043.8|200893.8|201038.9|200888.9|9
1632200610000|2021-09-21 05:03:30|201040.5|200890.5|201037.5|200887.5|201041.2|200891.2|201036.9|200886.9|7
1632200620000|2021-09-21 05:03:40|201038|200888|201037.1|200887.1|201040|200890|201036|200886|25
1632200630000|2021-09-21 05:03:50|201037|200887|201039.8|200889.8|201039.8|200889.8|201037|200887|16
1632200640000|2021-09-21 05:04:00|201038.8|200888.8|201038.4|200888.4|201040.3|200890.3|201037.5|200887.5|7
1632200650000|2021-09-21 05:04:10|201039.5|200889.5|201038.9|200888.9|201039.5|200889.5|201037.9|200887.9|9
1632200660000|2021-09-21 05:04:20|201038.8|200888.8|201037.4|200887.4|201039|200889|201036.9|200886.9|18
1632200670000|2021-09-21 05:04:30|201035.5|200885.5|201036|200886|201036.2|200886.2|201031.2|200881.2|25
1632200680000|2021-09-21 05:04:40|201036.8|200886.8|201035.7|200885.7|201037.9|200887.9|201035.1|200885.1|18
1632200690000|2021-09-21 05:04:50|201035.6|200885.6|201033.9|200883.9|201036.2|200886.2|201033.4|200883.4|13
1632200700000|2021-09-21 05:05:00|201034.7|200884.7|201026.9|200876.9|201036.2|200886.2|201018.5|200868.5|21
1632200710000|2021-09-21 05:05:10|201027.7|200877.7|201029.3|200879.3|201029.3|200879.3|201027.7|200877.7|6
1632200720000|2021-09-21 05:05:20|201029.5|200879.5|201024|200874|201029.5|200879.5|201018.9|200868.9|3
1632200730000|2021-09-21 05:05:30|201023.9|200873.9|200976.3|200826.3|201023.9|200873.9|200973.9|200823.9|23
1632200740000|2021-09-21 05:05:40|200975.9|200825.9|200980.1|200830.1|200982.5|200832.5|200975.9|200825.9|10
1632200750000|2021-09-21 05:05:50|200979.7|200829.7|200979.8|200829.8|200980.6|200830.6|200979.4|200829.4|10
1632200760000|2021-09-21 05:06:00|200980.9|200830.9|200982|200832|200984.5|200834.5|200978.9|200828.9|10
1632200770000|2021-09-21 05:06:10|200981.8|200831.8|200979.6|200829.6|200982.4|200832.4|200979.2|200829.2|7
1632200780000|2021-09-21 05:06:20|200988.1|200838.1|200983.4|200833.4|200988.1|200838.1|200983|200833|7
1632200790000|2021-09-21 05:06:30|200980.3|200830.3|200974.3|200824.3|200983.5|200833.5|200974.3|200824.3|11
1632200800000|2021-09-21 05:06:40|200975.3|200825.3|200979.8|200829.8|200980.8|200830.8|200975.3|200825.3|16
1632200810000|2021-09-21 05:06:50|200978.6|200828.6|200981.2|200831.2|200983|200833|200978.6|200828.6|6
1632200820000|2021-09-21 05:07:00|200985.1|200835.1|200981.7|200831.7|200985.1|200835.1|200978.7|200828.7|12
1632200830000|2021-09-21 05:07:10|200980.7|200830.7|200981.8|200831.8|200984.7|200834.7|200980.7|200830.7|7
1632200840000|2021-09-21 05:07:20|200979.1|200829.1|200989.1|200839.1|200989.1|200839.1|200978|200828|13
1632200850000|2021-09-21 05:07:30|200982.8|200832.8|200987.9|200837.9|200991.4|200841.4|200974|200824|25
1632200860000|2021-09-21 05:07:40|200991.1|200841.1|200980|200830|200992.2|200842.2|200976.5|200826.5|19
1632200870000|2021-09-21 05:07:50|200979.7|200829.7|200982.3|200832.3|200983.1|200833.1|200978.1|200828.1|15
1632200880000|2021-09-21 05:08:00|200980.8|200830.8|200986.3|200836.3|200987.3|200837.3|200980.8|200830.8|16
1632200890000|2021-09-21 05:08:10|200986.8|200836.8|200986.8|200836.8|200988|200838|200986.1|200836.1|9
1632200900000|2021-09-21 05:08:20|200986|200836|200987.3|200837.3|200988.8|200838.8|200986|200836|14
1632200910000|2021-09-21 05:08:30|200987.6|200837.6|200977|200827|200987.6|200837.6|200973|200823|15
1632200920000|2021-09-21 05:08:40|200976.3|200826.3|200976.4|200826.4|200977.2|200827.2|200974.2|200824.2|16
1632200930000|2021-09-21 05:08:50|200976.7|200826.7|200976.8|200826.8|200977.1|200827.1|200974.4|200824.4|11
1632200940000|2021-09-21 05:09:00|200977|200827|200976.7|200826.7|200978.1|200828.1|200976.7|200826.7|9
1632200950000|2021-09-21 05:09:10|200976.8|200826.8|200977.5|200827.5|200977.5|200827.5|200976.5|200826.5|14
1632200960000|2021-09-21 05:09:20|200977.3|200827.3|200975.1|200825.1|200978|200828|200975.1|200825.1|10
1632200970000|2021-09-21 05:09:30|200974.9|200824.9|200976.4|200826.4|200977.5|200827.5|200974.5|200824.5|8
1632200980000|2021-09-21 05:09:40|200976.3|200826.3|200979.7|200829.7|200979.7|200829.7|200976.3|200826.3|4
1632200990000|2021-09-21 05:09:50|200979.2|200829.2|200980.6|200830.6|200983.6|200833.6|200979.2|200829.2|6
1632201000000|2021-09-21 05:10:00|200979.6|200829.6|200977.4|200827.4|200979.6|200829.6|200976.1|200826.1|13
1632201010000|2021-09-21 05:10:10|200976.5|200826.5|200976.5|200826.5|200977.8|200827.8|200975|200825|15
1632201020000|2021-09-21 05:10:20|200976.7|200826.7|200976.3|200826.3|200976.9|200826.9|200976|200826|10
1632201030000|2021-09-21 05:10:30|200976.7|200826.7|200976|200826|200976.7|200826.7|200974.5|200824.5|7
1632201040000|2021-09-21 05:10:40|200976.2|200826.2|200974|200824|200976.5|200826.5|200973.2|200823.2|9
1632201050000|2021-09-21 05:10:50|200976|200826|200975.3|200825.3|200976.7|200826.7|200975.3|200825.3|9
1632201060000|2021-09-21 05:11:00|200975.6|200825.6|200978.5|200828.5|200978.5|200828.5|200975.6|200825.6|7
1632201070000|2021-09-21 05:11:10|200977.8|200827.8|200975.8|200825.8|200977.8|200827.8|200974|200824|8
1632201080000|2021-09-21 05:11:20|200975.6|200825.6|200975.6|200825.6|200976.6|200826.6|200975.5|200825.5|6
1632201090000|2021-09-21 05:11:30|200975.1|200825.1|200975.6|200825.6|200977.4|200827.4|200974.1|200824.1|15
1632201100000|2021-09-21 05:11:40|200976|200826|200978.1|200828.1|200980.7|200830.7|200976|200826|20
1632201110000|2021-09-21 05:11:50|200979.4|200829.4|200979.5|200829.5|200979.8|200829.8|200977.3|200827.3|25
1632201120000|2021-09-21 05:12:00|200979.6|200829.6|200977.4|200827.4|200979.6|200829.6|200977.2|200827.2|10
1632201130000|2021-09-21 05:12:10|200977.5|200827.5|200976.3|200826.3|200977.5|200827.5|200975.4|200825.4|6
1632201140000|2021-09-21 05:12:20|200976.7|200826.7|200979.5|200829.5|200979.9|200829.9|200976.7|200826.7|16
1632201150000|2021-09-21 05:12:30|200979.4|200829.4|200981.3|200831.3|200981.5|200831.5|200977.4|200827.4|14
1632201160000|2021-09-21 05:12:40|200979.7|200829.7|200977.9|200827.9|200981|200831|200977.9|200827.9|11
1632201170000|2021-09-21 05:12:50|200978.2|200828.2|200983.3|200833.3|200983.3|200833.3|200978.2|200828.2|6
1632201180000|2021-09-21 05:13:00|200981.2|200831.2|200978.5|200828.5|200983.6|200833.6|200978.5|200828.5|9
1632201190000|2021-09-21 05:13:10|200977.8|200827.8|200974.3|200824.3|200981.9|200831.9|200974.3|200824.3|8
1632201200000|2021-09-21 05:13:20|200975|200825|200974.9|200824.9|200981.6|200831.6|200974.7|200824.7|11
1632201210000|2021-09-21 05:13:30|200977.7|200827.7|200977.1|200827.1|200978|200828|200975.2|200825.2|6
1632201220000|2021-09-21 05:13:40|200979.7|200829.7|200978.5|200828.5|200981|200831|200978.5|200828.5|8
1632201230000|2021-09-21 05:13:50|200981|200831|200977.3|200827.3|200982.2|200832.2|200977|200827|7
1632201240000|2021-09-21 05:14:00|200978.9|200828.9|201001.8|200851.8|201002.8|200852.8|200978.9|200828.9|20
1632201250000|2021-09-21 05:14:10|201001.3|200851.3|200999.3|200849.3|201002.7|200852.7|200997.5|200847.5|28
1632201260000|2021-09-21 05:14:20|200999.1|200849.1|200990|200840|201003.3|200853.3|200987.6|200837.6|18
1632201270000|2021-09-21 05:14:30|200993.4|200843.4|200982.8|200832.8|200993.4|200843.4|200981.2|200831.2|12
1632201280000|2021-09-21 05:14:40|200982|200832|200978|200828|200991.5|200841.5|200978|200828|20
1632201290000|2021-09-21 05:14:50|200981.8|200831.8|200984.4|200834.4|200984.4|200834.4|200981.8|200831.8|14
1632201300000|2021-09-21 05:15:00|200982.3|200832.3|200983.9|200833.9|200985.7|200835.7|200980.6|200830.6|16
1632201310000|2021-09-21 05:15:10|200982.9|200832.9|200985.7|200835.7|200985.7|200835.7|200982.9|200832.9|6
1632201320000|2021-09-21 05:15:20|200986.2|200836.2|200980.4|200830.4|201001.1|200851.1|200976.4|200826.4|30
1632201330000|2021-09-21 05:15:30|200979.3|200829.3|200981.5|200831.5|200983.4|200833.4|200978.6|200828.6|19
1632201340000|2021-09-21 05:15:40|200980.5|200830.5|200980|200830|200980.6|200830.6|200978|200828|14
1632201350000|2021-09-21 05:15:50|200978.5|200828.5|200979.2|200829.2|200979.8|200829.8|200978.4|200828.4|14
1632201360000|2021-09-21 05:16:00|200981.1|200831.1|200979.6|200829.6|200981.1|200831.1|200978|200828|11
1632201370000|2021-09-21 05:16:10|200979.5|200829.5|200995.5|200845.5|200995.7|200845.7|200979.5|200829.5|16
1632201380000|2021-09-21 05:16:20|200993.8|200843.8|200994.4|200844.4|200995.9|200845.9|200993.8|200843.8|15
1632201390000|2021-09-21 05:16:30|200994.7|200844.7|200993.6|200843.6|200995.5|200845.5|200993.1|200843.1|10
1632201400000|2021-09-21 05:16:40|200994.2|200844.2|200993.2|200843.2|200995.3|200845.3|200992|200842|18
1632201410000|2021-09-21 05:16:50|200993.3|200843.3|200991.9|200841.9|200993.7|200843.7|200989.5|200839.5|16
1632201420000|2021-09-21 05:17:00|200991.5|200841.5|200993.2|200843.2|200993.2|200843.2|200990.4|200840.4|22
1632201430000|2021-09-21 05:17:10|200993.1|200843.1|200994.7|200844.7|200995.3|200845.3|200993.1|200843.1|11
1632201440000|2021-09-21 05:17:20|200994.6|200844.6|200993.9|200843.9|200995.4|200845.4|200993.8|200843.8|18
1632201450000|2021-09-21 05:17:30|200993.4|200843.4|200992.4|200842.4|200994.4|200844.4|200991.3|200841.3|16
1632201460000|2021-09-21 05:17:40|200992.7|200842.7|200992.7|200842.7|200992.7|200842.7|200992.1|200842.1|9
1632201470000|2021-09-21 05:17:50|200993.7|200843.7|200988.9|200838.9|200993.7|200843.7|200988.9|200838.9|10
1632201480000|2021-09-21 05:18:00|200989.4|200839.4|200996.9|200846.9|200997.2|200847.2|200986.2|200836.2|17
1632201490000|2021-09-21 05:18:10|200996.8|200846.8|200995.2|200845.2|200998.1|200848.1|200994.7|200844.7|13
1632201500000|2021-09-21 05:18:20|200995.1|200845.1|200995.2|200845.2|200995.4|200845.4|200993.4|200843.4|12
1632201510000|2021-09-21 05:18:30|200995|200845|200998.4|200848.4|200998.4|200848.4|200995|200845|20
1632201520000|2021-09-21 05:18:40|200998.1|200848.1|200996.9|200846.9|200998.1|200848.1|200996|200846|15
1632201530000|2021-09-21 05:18:50|200997.2|200847.2|200995.8|200845.8|200997.3|200847.3|200995.6|200845.6|10
1632201540000|2021-09-21 05:19:00|200996|200846|200999.2|200849.2|201001.2|200851.2|200996|200846|27
1632201550000|2021-09-21 05:19:10|200998|200848|201002.1|200852.1|201002.1|200852.1|200997.8|200847.8|26
1632201560000|2021-09-21 05:19:20|201002.2|200852.2|200999.6|200849.6|201002.8|200852.8|200998.5|200848.5|26
1632201570000|2021-09-21 05:19:30|200999.2|200849.2|200998.2|200848.2|200999.5|200849.5|200996.7|200846.7|19
1632201580000|2021-09-21 05:19:40|200998.4|200848.4|201001.7|200851.7|201002.6|200852.6|200994.2|200844.2|24
1632201590000|2021-09-21 05:19:50|201001.5|200851.5|200998.5|200848.5|201002|200852|200998|200848|24
1632201600000|2021-09-21 05:20:00|200999.6|200849.6|200998.3|200848.3|200999.9|200849.9|200996.7|200846.7|16
1632201610000|2021-09-21 05:20:10|200999.2|200849.2|200995.4|200845.4|200999.2|200849.2|200995.4|200845.4|8
1632201620000|2021-09-21 05:20:20|200995.5|200845.5|200995.3|200845.3|200998.7|200848.7|200995.3|200845.3|10
1632201630000|2021-09-21 05:20:30|200997.8|200847.8|200995.2|200845.2|200997.8|200847.8|200995.2|200845.2|8
1632201640000|2021-09-21 05:20:40|200996.7|200846.7|200999.1|200849.1|200999.1|200849.1|200996.7|200846.7|9
1632201650000|2021-09-21 05:20:50|200998.8|200848.8|200996.9|200846.9|200998.8|200848.8|200996.9|200846.9|3
1632201660000|2021-09-21 05:21:00|200998|200848|201004|200854|201007.2|200857.2|200998|200848|25
1632201670000|2021-09-21 05:21:10|201003.6|200853.6|201003.3|200853.3|201003.6|200853.6|201002.7|200852.7|16
1632201680000|2021-09-21 05:21:20|201002.4|200852.4|201001.4|200851.4|201002.4|200852.4|201000.8|200850.8|15
1632201690000|2021-09-21 05:21:30|201000.8|200850.8|201001.1|200851.1|201001.8|200851.8|201000.5|200850.5|9
1632201700000|2021-09-21 05:21:40|201001.5|200851.5|201003.1|200853.1|201003.1|200853.1|201001.5|200851.5|10
1632201710000|2021-09-21 05:21:50|201002.7|200852.7|201002.5|200852.5|201003.5|200853.5|201000|200850|25
1632201720000|2021-09-21 05:22:00|201002.4|200852.4|201000.9|200850.9|201003.1|200853.1|201000.7|200850.7|13
1632201730000|2021-09-21 05:22:10|201001|200851|201001.3|200851.3|201002.1|200852.1|201001|200851|9
1632201740000|2021-09-21 05:22:20|201001.2|200851.2|201001|200851|201001.2|200851.2|200995.6|200845.6|18
1632201750000|2021-09-21 05:22:30|201001.2|200851.2|200998|200848|201001.5|200851.5|200997.6|200847.6|24
1632201760000|2021-09-21 05:22:40|200998.1|200848.1|200997.7|200847.7|200998.5|200848.5|200997.7|200847.7|9
1632201770000|2021-09-21 05:22:50|200996|200846|200994.7|200844.7|200996.2|200846.2|200994.5|200844.5|10
1632201780000|2021-09-21 05:23:00|200993.4|200843.4|200991.6|200841.6|200998.7|200848.7|200991.6|200841.6|29
1632201790000|2021-09-21 05:23:10|200967.4|200817.4|200965.9|200815.9|200970.4|200820.4|200964.6|200814.6|19
1632201800000|2021-09-21 05:23:20|200967.6|200817.6|200968.3|200818.3|200969.5|200819.5|200966|200816|16
1632201810000|2021-09-21 05:23:30|200969|200819|200965.2|200815.2|200970.6|200820.6|200965.2|200815.2|13
1632201820000|2021-09-21 05:23:40|200966.1|200816.1|200963.6|200813.6|200968.5|200818.5|200963.4|200813.4|11
1632201830000|2021-09-21 05:23:50|200963.7|200813.7|200966.9|200816.9|200970.4|200820.4|200963.7|200813.7|10
1632201840000|2021-09-21 05:24:00|200967.6|200817.6|200962.3|200812.3|200968.5|200818.5|200962.3|200812.3|12
1632201850000|2021-09-21 05:24:10|200962.8|200812.8|200965.8|200815.8|200973.9|200823.9|200962.8|200812.8|17
1632201860000|2021-09-21 05:24:20|200966.6|200816.6|200965.5|200815.5|200968.1|200818.1|200965.4|200815.4|9
1632201870000|2021-09-21 05:24:30|200965.8|200815.8|200965.8|200815.8|200969.8|200819.8|200963.7|200813.7|14
1632201880000|2021-09-21 05:24:40|200967.1|200817.1|200992.5|200842.5|200996.5|200846.5|200967.1|200817.1|15
1632201890000|2021-09-21 05:24:50|200990.6|200840.6|201005.3|200855.3|201005.3|200855.3|200990.6|200840.6|22
1632201900000|2021-09-21 05:25:00|201002.5|200852.5|201002.1|200852.1|201004.6|200854.6|201000.8|200850.8|22
1632201910000|2021-09-21 05:25:10|201002|200852|200981.3|200831.3|201002|200852|200976.5|200826.5|20
1632201920000|2021-09-21 05:25:20|200982|200832|200980.2|200830.2|200982.6|200832.6|200976.7|200826.7|20
1632201930000|2021-09-21 05:25:30|200979.2|200829.2|200982.1|200832.1|200983.7|200833.7|200978.5|200828.5|21
1632201940000|2021-09-21 05:25:40|200983.9|200833.9|200983.9|200833.9|200983.9|200833.9|200981.7|200831.7|11
1632201950000|2021-09-21 05:25:50|200982.2|200832.2|200980.2|200830.2|200984.3|200834.3|200979.6|200829.6|15
1632201960000|2021-09-21 05:26:00|200981.1|200831.1|200972.7|200822.7|200981.1|200831.1|200972.3|200822.3|14
1632201970000|2021-09-21 05:26:10|200973.2|200823.2|200972.9|200822.9|200973.4|200823.4|200972.1|200822.1|6
1632201980000|2021-09-21 05:26:20|200973.5|200823.5|200970|200820|200974|200824|200968.3|200818.3|7
1632201990000|2021-09-21 05:26:30|200972.9|200822.9|200973.8|200823.8|200974.6|200824.6|200972.9|200822.9|8
1632202000000|2021-09-21 05:26:40|200973.5|200823.5|200976.4|200826.4|200976.4|200826.4|200973.5|200823.5|5
1632202010000|2021-09-21 05:26:50|200975.7|200825.7|200976.7|200826.7|200976.8|200826.8|200975.7|200825.7|5
1632202020000|2021-09-21 05:27:00|200977.7|200827.7|200970.7|200820.7|200977.7|200827.7|200970.7|200820.7|10
1632202030000|2021-09-21 05:27:10|200971.4|200821.4|200972.1|200822.1|200973.2|200823.2|200971.3|200821.3|8
1632202040000|2021-09-21 05:27:20|200971.5|200821.5|200936.5|200786.5|200971.5|200821.5|200936.1|200786.1|14
1632202050000|2021-09-21 05:27:30|200936.7|200786.7|200940|200790|200940|200790|200934.7|200784.7|12
1632202060000|2021-09-21 05:27:40|200940.2|200790.2|200935.6|200785.6|200940.2|200790.2|200934.6|200784.6|16
1632202070000|2021-09-21 05:27:50|200935.4|200785.4|200936.2|200786.2|200936.2|200786.2|200931.4|200781.4|17
1632202080000|2021-09-21 05:28:00|200935|200785|200892.5|200742.5|200935.4|200785.4|200889.4|200739.4|24
1632202090000|2021-09-21 05:28:10|200884.8|200734.8|200890.3|200740.3|200891.5|200741.5|200884.2|200734.2|16
1632202100000|2021-09-21 05:28:20|200888.8|200738.8|200888|200738|200890.1|200740.1|200886.5|200736.5|17
1632202110000|2021-09-21 05:28:30|200887.6|200737.6|200888.8|200738.8|200889|200739|200886.3|200736.3|11
1632202120000|2021-09-21 05:28:40|200888.4|200738.4|200885.7|200735.7|200889.4|200739.4|200882.8|200732.8|17
1632202130000|2021-09-21 05:28:50|200886.1|200736.1|200885.6|200735.6|200890.2|200740.2|200875.4|200725.4|17
1632202140000|2021-09-21 05:29:00|200883.6|200733.6|200887.8|200737.8|200889.4|200739.4|200880.3|200730.3|24
1632202150000|2021-09-21 05:29:10|200888.4|200738.4|200885|200735|200890.1|200740.1|200876.2|200726.2|16
1632202160000|2021-09-21 05:29:20|200883.8|200733.8|200884.8|200734.8|200886.8|200736.8|200883.8|200733.8|8
1632202170000|2021-09-21 05:29:30|200884.7|200734.7|200886.9|200736.9|200887|200737|200878.8|200728.8|17
1632202180000|2021-09-21 05:29:40|200887.8|200737.8|200886|200736|200887.8|200737.8|200883.8|200733.8|11
1632202190000|2021-09-21 05:29:50|200885.9|200735.9|200887.3|200737.3|200888.9|200738.9|200884.7|200734.7|16
1632202200000|2021-09-21 05:30:00|200886.7|200736.7|200888.7|200738.7|200889.6|200739.6|200886.3|200736.3|16
1632202210000|2021-09-21 05:30:10|200888.4|200738.4|200891.3|200741.3|200892.8|200742.8|200885.1|200735.1|16
1632202220000|2021-09-21 05:30:20|200891.6|200741.6|200892.3|200742.3|200892.6|200742.6|200890|200740|11
1632202230000|2021-09-21 05:30:30|200892.4|200742.4|200891.6|200741.6|200894.3|200744.3|200891.6|200741.6|14
1632202240000|2021-09-21 05:30:40|200891.2|200741.2|200893.4|200743.4|200893.5|200743.5|200891.2|200741.2|9
1632202250000|2021-09-21 05:30:50|200894.6|200744.6|200893.7|200743.7|200894.8|200744.8|200892.9|200742.9|17
1632202260000|2021-09-21 05:31:00|200894.1|200744.1|200895.9|200745.9|200897.9|200747.9|200894.1|200744.1|16
1632202270000|2021-09-21 05:31:10|200895.6|200745.6|200895.4|200745.4|200897.9|200747.9|200895.4|200745.4|9
1632202280000|2021-09-21 05:31:20|200895.3|200745.3|200894|200744|200897.6|200747.6|200893.7|200743.7|18
1632202290000|2021-09-21 05:31:30|200893.3|200743.3|200882.9|200732.9|200893.6|200743.6|200879.3|200729.3|21
1632202300000|2021-09-21 05:31:40|200884|200734|200886.2|200736.2|200886.2|200736.2|200882.6|200732.6|3
1632202310000|2021-09-21 05:31:50|200886|200736|200885.7|200735.7|200891.5|200741.5|200864.5|200714.5|22
1632202320000|2021-09-21 05:32:00|200886.4|200736.4|200889.5|200739.5|200890.2|200740.2|200886.4|200736.4|8
1632202330000|2021-09-21 05:32:10|200889.6|200739.6|200887.7|200737.7|200889.6|200739.6|200887|200737|8
1632202340000|2021-09-21 05:32:20|200888.3|200738.3|200889.1|200739.1|200889.8|200739.8|200888.3|200738.3|10
1632202350000|2021-09-21 05:32:30|200890.2|200740.2|200892.1|200742.1|200892.1|200742.1|200888.8|200738.8|23
1632202360000|2021-09-21 05:32:40|200894.9|200744.9|200891.9|200741.9|200894.9|200744.9|200889.7|200739.7|12
1632202370000|2021-09-21 05:32:50|200891.7|200741.7|200892.2|200742.2|200893.5|200743.5|200890.6|200740.6|18
1632202380000|2021-09-21 05:33:00|200892.1|200742.1|200890.1|200740.1|200897|200747|200890.1|200740.1|20
1632202390000|2021-09-21 05:33:10|200891.2|200741.2|200891.5|200741.5|200893.9|200743.9|200890.6|200740.6|8
1632202400000|2021-09-21 05:33:20|200891.7|200741.7|200872.7|200722.7|200891.9|200741.9|200869.2|200719.2|15
1632202410000|2021-09-21 05:33:30|200871.9|200721.9|200874.2|200724.2|200874.3|200724.3|200869.6|200719.6|9
1632202420000|2021-09-21 05:33:40|200874.1|200724.1|200854.6|200704.6|200874.1|200724.1|200847.8|200697.8|21
1632202430000|2021-09-21 05:33:50|200852.1|200702.1|200850.3|200700.3|200852.1|200702.1|200849.8|200699.8|21
1632202440000|2021-09-21 05:34:00|200849.9|200699.9|200848.7|200698.7|200850.7|200700.7|200846.8|200696.8|14
1632202450000|2021-09-21 05:34:10|200848.8|200698.8|200847.9|200697.9|200848.8|200698.8|200847.9|200697.9|4
1632202460000|2021-09-21 05:34:20|200846.6|200696.6|200842.3|200692.3|200846.6|200696.6|200841.2|200691.2|7
1632202470000|2021-09-21 05:34:30|200844.1|200694.1|200845.6|200695.6|200846.2|200696.2|200843.7|200693.7|12
1632202480000|2021-09-21 05:34:40|200846|200696|200845.9|200695.9|200848.3|200698.3|200845.6|200695.6|18
1632202490000|2021-09-21 05:34:50|200846.2|200696.2|200845.3|200695.3|200846.3|200696.3|200845.1|200695.1|11
1632202500000|2021-09-21 05:35:00|200845.6|200695.6|200843.2|200693.2|200846.7|200696.7|200842.2|200692.2|15
1632202510000|2021-09-21 05:35:10|200847|200697|200843.2|200693.2|200847|200697|200842.5|200692.5|8
1632202520000|2021-09-21 05:35:20|200844.7|200694.7|200843.2|200693.2|200845|200695|200843.2|200693.2|13
1632202530000|2021-09-21 05:35:30|200845.7|200695.7|200845.1|200695.1|200846|200696|200844.6|200694.6|8
1632202540000|2021-09-21 05:35:40|200842.2|200692.2|200849|200699|200851.7|200701.7|200842.2|200692.2|12
1632202550000|2021-09-21 05:35:50|200846.2|200696.2|200847.1|200697.1|200854.8|200704.8|200844.4|200694.4|23
1632202560000|2021-09-21 05:36:00|200845.8|200695.8|200841.5|200691.5|200845.8|200695.8|200841.3|200691.3|13
1632202570000|2021-09-21 05:36:10|200842.2|200692.2|200843.4|200693.4|200848.7|200698.7|200841.1|200691.1|22
1632202580000|2021-09-21 05:36:20|200843.7|200693.7|200847.3|200697.3|200847.3|200697.3|200841.9|200691.9|11
1632202590000|2021-09-21 05:36:30|200846.3|200696.3|200846.9|200696.9|200847.6|200697.6|200845.8|200695.8|11
1632202600000|2021-09-21 05:36:40|200847.3|200697.3|200844|200694|200847.5|200697.5|200842.4|200692.4|6
1632202610000|2021-09-21 05:36:50|200844.7|200694.7|200844.9|200694.9|200847.8|200697.8|200841.1|200691.1|22
1632202620000|2021-09-21 05:37:00|200844.2|200694.2|200841.9|200691.9|200847.8|200697.8|200841.2|200691.2|17
1632202630000|2021-09-21 05:37:10|200841.8|200691.8|200844.9|200694.9|200845.6|200695.6|200841.4|200691.4|20
1632202640000|2021-09-21 05:37:20|200844|200694|200838|200688|200844.4|200694.4|200837.2|200687.2|19
1632202650000|2021-09-21 05:37:30|200836.6|200686.6|200838.1|200688.1|200838.1|200688.1|200836.2|200686.2|14
1632202660000|2021-09-21 05:37:40|200838.5|200688.5|200843.6|200693.6|200844.7|200694.7|200836.6|200686.6|18
1632202670000|2021-09-21 05:37:50|200843.7|200693.7|200841.7|200691.7|200844|200694|200841.1|200691.1|11
1632202680000|2021-09-21 05:38:00|200841.6|200691.6|200845|200695|200846.8|200696.8|200841.5|200691.5|8
1632202690000|2021-09-21 05:38:10|200845.7|200695.7|200841.1|200691.1|200847.4|200697.4|200839|200689|12
1632202700000|2021-09-21 05:38:20|200841.3|200691.3|200841.1|200691.1|200843.3|200693.3|200838.6|200688.6|17
1632202710000|2021-09-21 05:38:30|200839.8|200689.8|200843.4|200693.4|200843.4|200693.4|200838.1|200688.1|6
1632202720000|2021-09-21 05:38:40|200842.4|200692.4|200836.2|200686.2|200842.4|200692.4|200835.5|200685.5|16
1632202730000|2021-09-21 05:38:50|200836.9|200686.9|200838.1|200688.1|200838.7|200688.7|200833.7|200683.7|15
1632202740000|2021-09-21 05:39:00|200838.8|200688.8|200838.5|200688.5|200840.9|200690.9|200838.4|200688.4|12
1632202750000|2021-09-21 05:39:10|200838.4|200688.4|200840.6|200690.6|200844.8|200694.8|200838.4|200688.4|15
1632202760000|2021-09-21 05:39:20|200840.9|200690.9|200841.5|200691.5|200844.7|200694.7|200839.8|200689.8|13
1632202770000|2021-09-21 05:39:30|200842.8|200692.8|200838.3|200688.3|200842.8|200692.8|200838.3|200688.3|11
1632202780000|2021-09-21 05:39:40|200837.8|200687.8|200838.4|200688.4|200840.2|200690.2|200837.1|200687.1|11
1632202790000|2021-09-21 05:39:50|200837.9|200687.9|200834.7|200684.7|200837.9|200687.9|200834|200684|10
1632202800000|2021-09-21 05:40:00|200835.4|200685.4|200831.9|200681.9|200835.4|200685.4|200831.5|200681.5|16
1632202810000|2021-09-21 05:40:10|200831.7|200681.7|200840|200690|200840.1|200690.1|200830.5|200680.5|8
1632202820000|2021-09-21 05:40:20|200839.1|200689.1|200843.6|200693.6|200845|200695|200838.2|200688.2|12
1632202830000|2021-09-21 05:40:30|200842.9|200692.9|200841.5|200691.5|200842.9|200692.9|200839|200689|9
1632202840000|2021-09-21 05:40:40|200845.9|200695.9|200844.3|200694.3|200845.9|200695.9|200841.6|200691.6|10
1632202850000|2021-09-21 05:40:50|200847.7|200697.7|200841.5|200691.5|200847.7|200697.7|200841.5|200691.5|18
1632202860000|2021-09-21 05:41:00|200840.9|200690.9|200843.4|200693.4|200846.7|200696.7|200840.7|200690.7|14
1632202870000|2021-09-21 05:41:10|200844.1|200694.1|200846.5|200696.5|200849.8|200699.8|200844.1|200694.1|8
1632202880000|2021-09-21 05:41:20|200841.9|200691.9|200841.8|200691.8|200844.5|200694.5|200840.4|200690.4|11
1632202890000|2021-09-21 05:41:30|200841.4|200691.4|200844.4|200694.4|200844.4|200694.4|200838.8|200688.8|9
1632202900000|2021-09-21 05:41:40|200844.8|200694.8|200841.5|200691.5|200845.4|200695.4|200841.5|200691.5|10
1632202910000|2021-09-21 05:41:50|200840.8|200690.8|200841.5|200691.5|200841.9|200691.9|200840.2|200690.2|6
1632202920000|2021-09-21 05:42:00|200837.7|200687.7|200837.1|200687.1|200837.7|200687.7|200836.6|200686.6|8
1632202930000|2021-09-21 05:42:10|200837.9|200687.9|200837.8|200687.8|200838.6|200688.6|200836.3|200686.3|11
1632202940000|2021-09-21 05:42:20|200836.7|200686.7|200842.7|200692.7|200844.7|200694.7|200835.8|200685.8|15
1632202950000|2021-09-21 05:42:30|200841.7|200691.7|200845.2|200695.2|200850.8|200700.8|200839.1|200689.1|12
1632202960000|2021-09-21 05:42:40|200843.8|200693.8|200841.5|200691.5|200843.8|200693.8|200840.3|200690.3|12
1632202970000|2021-09-21 05:42:50|200841.6|200691.6|200838.9|200688.9|200841.6|200691.6|200838.1|200688.1|10
1632202980000|2021-09-21 05:43:00|200840.6|200690.6|200837.7|200687.7|200840.9|200690.9|200836.3|200686.3|15
1632202990000|2021-09-21 05:43:10|200837.5|200687.5|200803.4|200653.4|200839.7|200689.7|200799.8|200649.8|22
1632203000000|2021-09-21 05:43:20|200802.3|200652.3|200799.9|200649.9|200803|200653|200798.3|200648.3|17
1632203010000|2021-09-21 05:43:30|200800.2|200650.2|200798.8|200648.8|200801.7|200651.7|200797.2|200647.2|18
1632203020000|2021-09-21 05:43:40|200799.1|200649.1|200801|200651|200803.1|200653.1|200797.4|200647.4|17
1632203030000|2021-09-21 05:43:50|200797.2|200647.2|200797.8|200647.8|200801.6|200651.6|200796.1|200646.1|17
1632203040000|2021-09-21 05:44:00|200798.4|200648.4|200801.2|200651.2|200802|200652|200796.2|200646.2|19
1632203050000|2021-09-21 05:44:10|200803.1|200653.1|200800.1|200650.1|200805.1|200655.1|200798.3|200648.3|9
1632203060000|2021-09-21 05:44:20|200798.8|200648.8|200797.4|200647.4|200798.8|200648.8|200797|200647|17
1632203070000|2021-09-21 05:44:30|200800.1|200650.1|200797.9|200647.9|200801|200651|200796.9|200646.9|20
1632203080000|2021-09-21 05:44:40|200798.1|200648.1|200799.2|200649.2|200800.5|200650.5|200798.1|200648.1|10
1632203090000|2021-09-21 05:44:50|200800.6|200650.6|200799.5|200649.5|200800.6|200650.6|200797|200647|14
1632203100000|2021-09-21 05:45:00|200799.6|200649.6|200796.2|200646.2|200799.6|200649.6|200796.2|200646.2|11
1632203110000|2021-09-21 05:45:10|200796.7|200646.7|200799.2|200649.2|200803.5|200653.5|200796.5|200646.5|21
1632203120000|2021-09-21 05:45:20|200796.2|200646.2|200796.1|200646.1|200798.4|200648.4|200796.1|200646.1|18
1632203130000|2021-09-21 05:45:30|200796.3|200646.3|200798.3|200648.3|200798.6|200648.6|200795.4|200645.4|10
1632203140000|2021-09-21 05:45:40|200798.4|200648.4|200796.1|200646.1|200798.8|200648.8|200795.8|200645.8|12
1632203150000|2021-09-21 05:45:50|200795.4|200645.4|200795.9|200645.9|200795.9|200645.9|200794.9|200644.9|7
1632203160000|2021-09-21 05:46:00|200797.5|200647.5|200797.7|200647.7|200798.4|200648.4|200795.6|200645.6|17
1632203170000|2021-09-21 05:46:10|200797.8|200647.8|200796.9|200646.9|200801.3|200651.3|200795.4|200645.4|16
1632203180000|2021-09-21 05:46:20|200796.8|200646.8|200791.3|200641.3|200796.9|200646.9|200791.3|200641.3|16
1632203190000|2021-09-21 05:46:30|200791.4|200641.4|200793.9|200643.9|200796.1|200646.1|200790.8|200640.8|14
1632203200000|2021-09-21 05:46:40|200793.7|200643.7|200796.9|200646.9|200797.5|200647.5|200793.1|200643.1|22
1632203210000|2021-09-21 05:46:50|200796.3|200646.3|200799.9|200649.9|200800.5|200650.5|200796|200646|19
1632203220000|2021-09-21 05:47:00|200799.8|200649.8|200803.6|200653.6|200805.5|200655.5|200799.6|200649.6|26
1632203230000|2021-09-21 05:47:10|200804.5|200654.5|200798.1|200648.1|200806.7|200656.7|200795.1|200645.1|30
1632203240000|2021-09-21 05:47:20|200797.5|200647.5|200798.7|200648.7|200799.6|200649.6|200794.9|200644.9|25
1632203250000|2021-09-21 05:47:30|200798.2|200648.2|200798|200648|200801.7|200651.7|200796.3|200646.3|32
1632203260000|2021-09-21 05:47:40|200797.9|200647.9|200798.5|200648.5|200802.9|200652.9|200797.9|200647.9|18
1632203270000|2021-09-21 05:47:50|200798.2|200648.2|200800.2|200650.2|200800.2|200650.2|200795.8|200645.8|14
1632203280000|2021-09-21 05:48:00|200799.6|200649.6|200795.3|200645.3|200799.6|200649.6|200791.9|200641.9|17
1632203290000|2021-09-21 05:48:10|200791.7|200641.7|200795.8|200645.8|200798.9|200648.9|200791.7|200641.7|20
1632203300000|2021-09-21 05:48:20|200796.3|200646.3|200794.3|200644.3|200796.3|200646.3|200793.9|200643.9|23
1632203310000|2021-09-21 05:48:30|200794.9|200644.9|200796.8|200646.8|200799|200649|200794.7|200644.7|12
1632203320000|2021-09-21 05:48:40|200796.2|200646.2|200796.4|200646.4|200798.3|200648.3|200794.4|200644.4|17
1632203330000|2021-09-21 05:48:50|200796.6|200646.6|200794.2|200644.2|200796.6|200646.6|200793.6|200643.6|14
1632203340000|2021-09-21 05:49:00|200798.5|200648.5|200804.4|200654.4|200808.3|200658.3|200797.6|200647.6|27
1632203350000|2021-09-21 05:49:10|200803.9|200653.9|200842.4|200692.4|200847.7|200697.7|200803.9|200653.9|27
1632203360000|2021-09-21 05:49:20|200841.8|200691.8|200838.5|200688.5|200845.4|200695.4|200836.1|200686.1|30
1632203370000|2021-09-21 05:49:30|200839.8|200689.8|200842.6|200692.6|200843.8|200693.8|200838.6|200688.6|28
1632203380000|2021-09-21 05:49:40|200841.1|200691.1|200844.6|200694.6|200844.6|200694.6|200839.7|200689.7|15
1632203390000|2021-09-21 05:49:50|200842.5|200692.5|200842.4|200692.4|200843.2|200693.2|200839.3|200689.3|19
1632203400000|2021-09-21 05:50:00|200842.5|200692.5|200839.3|200689.3|200843.4|200693.4|200837.1|200687.1|17
1632203410000|2021-09-21 05:50:10|200839|200689|200838.4|200688.4|200839.6|200689.6|200837.9|200687.9|11
1632203420000|2021-09-21 05:50:20|200837.9|200687.9|200842.3|200692.3|200845.5|200695.5|200837.9|200687.9|20
1632203430000|2021-09-21 05:50:30|200844.4|200694.4|200838.1|200688.1|200844.9|200694.9|200838.1|200688.1|19
1632203440000|2021-09-21 05:50:40|200838.4|200688.4|200841.3|200691.3|200843.8|200693.8|200837.3|200687.3|23
1632203450000|2021-09-21 05:50:50|200838.8|200688.8|200840.3|200690.3|200842.1|200692.1|200838.8|200688.8|27
1632203460000|2021-09-21 05:51:00|200838.5|200688.5|200842.5|200692.5|200845.2|200695.2|200838.4|200688.4|26
1632203470000|2021-09-21 05:51:10|200843.3|200693.3|200843.8|200693.8|200846.1|200696.1|200842.6|200692.6|16
1632203480000|2021-09-21 05:51:20|200844.6|200694.6|200844.9|200694.9|200846.9|200696.9|200844.5|200694.5|14
1632203490000|2021-09-21 05:51:30|200846.5|200696.5|200843.6|200693.6|200848.5|200698.5|200842.3|200692.3|18
1632203500000|2021-09-21 05:51:40|200844.6|200694.6|200845.2|200695.2|200845.4|200695.4|200839.9|200689.9|26
1632203510000|2021-09-21 05:51:50|200845.4|200695.4|200845.3|200695.3|200845.6|200695.6|200844.7|200694.7|8
1632203520000|2021-09-21 05:52:00|200845.1|200695.1|200849.9|200699.9|200851.5|200701.5|200845.1|200695.1|15
1632203530000|2021-09-21 05:52:10|200849.6|200699.6|200848.6|200698.6|200849.6|200699.6|200848.6|200698.6|4
1632203540000|2021-09-21 05:52:20|200847.4|200697.4|200848|200698|200850.8|200700.8|200846.4|200696.4|12
1632203550000|2021-09-21 05:52:30|200848.2|200698.2|200880.3|200730.3|200881.7|200731.7|200847.9|200697.9|32
1632203560000|2021-09-21 05:52:40|200875.1|200725.1|200876|200726|200880.6|200730.6|200873|200723|28
1632203570000|2021-09-21 05:52:50|200881.9|200731.9|200881.7|200731.7|200882.7|200732.7|200878.1|200728.1|24
1632203580000|2021-09-21 05:53:00|200885.8|200735.8|200881|200731|200885.8|200735.8|200881|200731|24
1632203590000|2021-09-21 05:53:10|200881.2|200731.2|200881.6|200731.6|200882.2|200732.2|200879.3|200729.3|19
1632203600000|2021-09-21 05:53:20|200882|200732|200879.9|200729.9|200882.4|200732.4|200877.6|200727.6|19
1632203610000|2021-09-21 05:53:30|200879.6|200729.6|200884.4|200734.4|200884.4|200734.4|200879.6|200729.6|20
1632203620000|2021-09-21 05:53:40|200883.6|200733.6|200919.9|200769.9|200923.1|200773.1|200883.6|200733.6|29
1632203630000|2021-09-21 05:53:50|200918.1|200768.1|200920.5|200770.5|200921.5|200771.5|200916.5|200766.5|27
1632203640000|2021-09-21 05:54:00|200920.3|200770.3|200923.1|200773.1|200926.7|200776.7|200920.3|200770.3|29
1632203650000|2021-09-21 05:54:10|200923.4|200773.4|200915.6|200765.6|200924.9|200774.9|200914.6|200764.6|24
1632203660000|2021-09-21 05:54:20|200915.4|200765.4|200919.8|200769.8|200922.5|200772.5|200915.2|200765.2|30
1632203670000|2021-09-21 05:54:30|200919.6|200769.6|200921|200771|200922.5|200772.5|200919.6|200769.6|25
1632203680000|2021-09-21 05:54:40|200920.2|200770.2|200919.1|200769.1|200921.4|200771.4|200917.3|200767.3|27
1632203690000|2021-09-21 05:54:50|200919.6|200769.6|200921.3|200771.3|200921.9|200771.9|200919.4|200769.4|25
1632203700000|2021-09-21 05:55:00|200920.4|200770.4|200919.5|200769.5|200920.5|200770.5|200917.6|200767.6|23
1632203710000|2021-09-21 05:55:10|200919|200769|200916.1|200766.1|200919.6|200769.6|200914.9|200764.9|20
1632203720000|2021-09-21 05:55:20|200915.5|200765.5|200915.7|200765.7|200916|200766|200914.7|200764.7|13
1632203730000|2021-09-21 05:55:30|200915|200765|200920|200770|200920.4|200770.4|200914.5|200764.5|23
1632203740000|2021-09-21 05:55:40|200918.7|200768.7|200916|200766|200920.2|200770.2|200916|200766|24
1632203750000|2021-09-21 05:55:50|200918.7|200768.7|200914.9|200764.9|200918.8|200768.8|200914.7|200764.7|17
1632203760000|2021-09-21 05:56:00|200915|200765|200910.5|200760.5|200917.1|200767.1|200910.5|200760.5|16
1632203770000|2021-09-21 05:56:10|200912|200762|200913|200763|200913.5|200763.5|200911.9|200761.9|13
1632203780000|2021-09-21 05:56:20|200912.9|200762.9|200915.9|200765.9|200915.9|200765.9|200895.9|200745.9|31
1632203790000|2021-09-21 05:56:30|200914.2|200764.2|200913.8|200763.8|200915.2|200765.2|200911.3|200761.3|17
1632203800000|2021-09-21 05:56:40|200914.5|200764.5|200912.5|200762.5|200916.7|200766.7|200911.2|200761.2|19
1632203810000|2021-09-21 05:56:50|200913|200763|200913.3|200763.3|200914.4|200764.4|200913|200763|10
1632203820000|2021-09-21 05:57:00|200913.4|200763.4|200914.9|200764.9|200917.8|200767.8|200905.4|200755.4|24
1632203830000|2021-09-21 05:57:10|200915.1|200765.1|200912.3|200762.3|200915.7|200765.7|200912.3|200762.3|13
1632203840000|2021-09-21 05:57:20|200912.6|200762.6|200911.8|200761.8|200912.8|200762.8|200911.8|200761.8|10
1632203850000|2021-09-21 05:57:30|200910.8|200760.8|200912.2|200762.2|200913.2|200763.2|200910.8|200760.8|13
1632203860000|2021-09-21 05:57:40|200912.4|200762.4|200912.5|200762.5|200913.1|200763.1|200910.7|200760.7|15
1632203870000|2021-09-21 05:57:50|200912.2|200762.2|200913.3|200763.3|200914.5|200764.5|200911.7|200761.7|19
1632203880000|2021-09-21 05:58:00|200912.8|200762.8|200917|200767|200917.8|200767.8|200912.8|200762.8|28
1632203890000|2021-09-21 05:58:10|200916.9|200766.9|200916.5|200766.5|200917.5|200767.5|200912.5|200762.5|12
1632203900000|2021-09-21 05:58:20|200915.1|200765.1|200915.2|200765.2|200918.2|200768.2|200912.2|200762.2|18
1632203910000|2021-09-21 05:58:30|200916.3|200766.3|200913.9|200763.9|200918.6|200768.6|200912.7|200762.7|28
1632203920000|2021-09-21 05:58:40|200914.3|200764.3|200914.6|200764.6|200917|200767|200913.7|200763.7|27
1632203930000|2021-09-21 05:58:50|200914.4|200764.4|200908.1|200758.1|200914.4|200764.4|200907.8|200757.8|27
1632203940000|2021-09-21 05:59:00|200907.3|200757.3|200903.7|200753.7|200913.1|200763.1|200901.5|200751.5|28
1632203950000|2021-09-21 05:59:10|200904.8|200754.8|200904.1|200754.1|200905.4|200755.4|200903.1|200753.1|16
1632203960000|2021-09-21 05:59:20|200903.7|200753.7|200901|200751|200903.8|200753.8|200898.2|200748.2|16
1632203970000|2021-09-21 05:59:30|200901.2|200751.2|200901.7|200751.7|200904|200754|200900|200750|18
1632203980000|2021-09-21 05:59:40|200904|200754|200909|200759|200909|200759|200901.8|200751.8|19
1632203990000|2021-09-21 05:59:50|200909.4|200759.4|200910|200760|200914.7|200764.7|200905.7|200755.7|28
1632204000000|2021-09-21 06:00:00|200914.5|200764.5|200916.5|200766.5|200918.2|200768.2|200912.3|200762.3|37
1632204010000|2021-09-21 06:00:10|200915.2|200765.2|200911.1|200761.1|200915.9|200765.9|200910.3|200760.3|30
1632204020000|2021-09-21 06:00:20|200911.8|200761.8|200885.3|200735.3|200913.2|200763.2|200883|200733|31
1632204030000|2021-09-21 06:00:30|200885.5|200735.5|200920.5|200770.5|200923.5|200773.5|200885.5|200735.5|30
1632204040000|2021-09-21 06:00:40|200923.1|200773.1|200924.1|200774.1|200927|200777|200920.1|200770.1|26
1632204050000|2021-09-21 06:00:50|200926.8|200776.8|200951.2|200801.2|200951.7|200801.7|200922.2|200772.2|32
1632204060000|2021-09-21 06:01:00|200953.1|200803.1|200955|200805|200956|200806|200947|200797|34
1632204070000|2021-09-21 06:01:10|200953.4|200803.4|200962.2|200812.2|200965.3|200815.3|200953.1|200803.1|30
1632204080000|2021-09-21 06:01:20|200962.4|200812.4|200965.1|200815.1|200969.1|200819.1|200960|200810|25
1632204090000|2021-09-21 06:01:30|200962.6|200812.6|200960.4|200810.4|200965.8|200815.8|200960.4|200810.4|34
1632204100000|2021-09-21 06:01:40|200963.4|200813.4|200960.7|200810.7|200963.5|200813.5|200958.9|200808.9|29
1632204110000|2021-09-21 06:01:50|200960.2|200810.2|200961.3|200811.3|200963.6|200813.6|200959.6|200809.6|27
1632204120000|2021-09-21 06:02:00|200960.8|200810.8|200956.6|200806.6|200960.9|200810.9|200956.2|200806.2|27
1632204130000|2021-09-21 06:02:10|200957|200807|200958.8|200808.8|200959.3|200809.3|200955.9|200805.9|27
1632204140000|2021-09-21 06:02:20|200958.5|200808.5|200956|200806|200960.5|200810.5|200953.4|200803.4|29
1632204150000|2021-09-21 06:02:30|200955.9|200805.9|200956|200806|200956.9|200806.9|200955.2|200805.2|22
1632204160000|2021-09-21 06:02:40|200956.3|200806.3|200957.7|200807.7|200959.1|200809.1|200955.7|200805.7|29
1632204170000|2021-09-21 06:02:50|200958.6|200808.6|200954.7|200804.7|200958.6|200808.6|200953.6|200803.6|27
1632204180000|2021-09-21 06:03:00|200953.7|200803.7|200955.3|200805.3|200956.9|200806.9|200952.2|200802.2|27
1632204190000|2021-09-21 06:03:10|200955.2|200805.2|200956.9|200806.9|200956.9|200806.9|200955.2|200805.2|14
1632204200000|2021-09-21 06:03:20|200957.4|200807.4|200953.3|200803.3|200959.6|200809.6|200948.7|200798.7|32
1632204210000|2021-09-21 06:03:30|200953.6|200803.6|200919.6|200769.6|200953.6|200803.6|200918.2|200768.2|32
1632204220000|2021-09-21 06:03:40|200919.7|200769.7|200925.1|200775.1|200929.8|200779.8|200919.5|200769.5|25
1632204230000|2021-09-21 06:03:50|200925.5|200775.5|200945.5|200795.5|200954.5|200804.5|200925.5|200775.5|31
1632204240000|2021-09-21 06:04:00|200946.2|200796.2|200942.7|200792.7|200954.7|200804.7|200942.7|200792.7|33
1632204250000|2021-09-21 06:04:10|200943.6|200793.6|200943.6|200793.6|200945.1|200795.1|200942.7|200792.7|24
1632204260000|2021-09-21 06:04:20|200945.7|200795.7|200943.4|200793.4|200947.9|200797.9|200943.3|200793.3|19
1632204270000|2021-09-21 06:04:30|200943.6|200793.6|200949.3|200799.3|200954.8|200804.8|200943.6|200793.6|26
1632204280000|2021-09-21 06:04:40|200952.2|200802.2|200941.7|200791.7|200953.3|200803.3|200941.7|200791.7|21
1632204290000|2021-09-21 06:04:50|200941.9|200791.9|200953.4|200803.4|200954.3|200804.3|200941.9|200791.9|32
1632204300000|2021-09-21 06:05:00|200954.3|200804.3|200955.6|200805.6|200961.2|200811.2|200953.8|200803.8|35
1632204310000|2021-09-21 06:05:10|200956|200806|200956|200806|200957.6|200807.6|200954.7|200804.7|26
1632204320000|2021-09-21 06:05:20|200955.7|200805.7|200956|200806|200957.3|200807.3|200955|200805|27
1632204330000|2021-09-21 06:05:30|200955.8|200805.8|200956.3|200806.3|200956.8|200806.8|200948.6|200798.6|28
1632204340000|2021-09-21 06:05:40|200956|200806|200954.8|200804.8|200957.3|200807.3|200954.8|200804.8|23
1632204350000|2021-09-21 06:05:50|200954.3|200804.3|200962.5|200812.5|200962.5|200812.5|200954.3|200804.3|25
1632204360000|2021-09-21 06:06:00|200963.7|200813.7|200962.1|200812.1|200963.7|200813.7|200958.6|200808.6|27
1632204370000|2021-09-21 06:06:10|200962.3|200812.3|200959.6|200809.6|200964.4|200814.4|200959.6|200809.6|27
1632204380000|2021-09-21 06:06:20|200959.5|200809.5|200961.1|200811.1|200961.9|200811.9|200955.2|200805.2|23
1632204390000|2021-09-21 06:06:30|200962.2|200812.2|200961|200811|200963.7|200813.7|200959.6|200809.6|25
1632204400000|2021-09-21 06:06:40|200960.6|200810.6|200955.7|200805.7|200960.6|200810.6|200952.7|200802.7|33
1632204410000|2021-09-21 06:06:50|200954.6|200804.6|200922.1|200772.1|200954.6|200804.6|200921.2|200771.2|24
1632204420000|2021-09-21 06:07:00|200921.6|200771.6|200916.5|200766.5|200921.6|200771.6|200916.4|200766.4|30
1632204430000|2021-09-21 06:07:10|200916.9|200766.9|200920.8|200770.8|200921|200771|200916.9|200766.9|20
1632204440000|2021-09-21 06:07:20|200926.3|200776.3|200927.8|200777.8|200930.4|200780.4|200924.3|200774.3|33
1632204450000|2021-09-21 06:07:30|200928.6|200778.6|200925.8|200775.8|200928.6|200778.6|200925.1|200775.1|22
1632204460000|2021-09-21 06:07:40|200925.7|200775.7|200913.4|200763.4|200926.5|200776.5|200913.1|200763.1|23
1632204470000|2021-09-21 06:07:50|200912.8|200762.8|200913.4|200763.4|200914.3|200764.3|200910.8|200760.8|21
1632204480000|2021-09-21 06:08:00|200912.8|200762.8|200918.5|200768.5|200918.5|200768.5|200912.8|200762.8|14
1632204490000|2021-09-21 06:08:10|200917.9|200767.9|200918.7|200768.7|200919.4|200769.4|200917.2|200767.2|17
1632204500000|2021-09-21 06:08:20|200918.2|200768.2|200911.4|200761.4|200918.2|200768.2|200909.6|200759.6|26
1632204510000|2021-09-21 06:08:30|200909.3|200759.3|200907.8|200757.8|200914|200764|200907.8|200757.8|31
1632204520000|2021-09-21 06:08:40|200908.3|200758.3|200908.2|200758.2|200908.8|200758.8|200906.9|200756.9|19
1632204530000|2021-09-21 06:08:50|200908.4|200758.4|200909.9|200759.9|200911.4|200761.4|200906.8|200756.8|18
1632204540000|2021-09-21 06:09:00|200910|200760|200912.3|200762.3|200914.7|200764.7|200909.7|200759.7|21
1632204550000|2021-09-21 06:09:10|200912.7|200762.7|200919.5|200769.5|200919.8|200769.8|200912.7|200762.7|16
1632204560000|2021-09-21 06:09:20|200920.5|200770.5|200921.3|200771.3|200924.6|200774.6|200919.6|200769.6|20
1632204570000|2021-09-21 06:09:30|200921.6|200771.6|200921.6|200771.6|200922.7|200772.7|200920.5|200770.5|16
1632204580000|2021-09-21 06:09:40|200922.4|200772.4|200914.2|200764.2|200922.4|200772.4|200914.2|200764.2|20
1632204590000|2021-09-21 06:09:50|200915.2|200765.2|200909.5|200759.5|200915.2|200765.2|200907.7|200757.7|24
1632204600000|2021-09-21 06:10:00|200885.4|200735.4|200836.4|200686.4|200886.8|200736.8|200834.6|200684.6|35
1632204610000|2021-09-21 06:10:10|200840.7|200690.7|200830.2|200680.2|200840.8|200690.8|200827.4|200677.4|20
1632204620000|2021-09-21 06:10:20|200830.8|200680.8|200831.4|200681.4|200831.7|200681.7|200827.3|200677.3|29
1632204630000|2021-09-21 06:10:30|200831|200681|200827.8|200677.8|200831.1|200681.1|200825.3|200675.3|32
1632204640000|2021-09-21 06:10:40|200827.6|200677.6|200826.3|200676.3|200828|200678|200826.1|200676.1|17
1632204650000|2021-09-21 06:10:50|200825.6|200675.6|200796.6|200646.6|200826.9|200676.9|200790.2|200640.2|31
1632204660000|2021-09-21 06:11:00|200795.9|200645.9|200797|200647|200801.4|200651.4|200793.5|200643.5|30
1632204670000|2021-09-21 06:11:10|200797.7|200647.7|200802.4|200652.4|200806|200656|200797.7|200647.7|28
1632204680000|2021-09-21 06:11:20|200804.8|200654.8|200794.4|200644.4|200805.9|200655.9|200792.8|200642.8|31
1632204690000|2021-09-21 06:11:30|200792.9|200642.9|200767.1|200617.1|200794|200644|200765.6|200615.6|25
1632204700000|2021-09-21 06:11:40|200766.9|200616.9|200766.7|200616.7|200773.4|200623.4|200766.4|200616.4|27
1632204710000|2021-09-21 06:11:50|200766.5|200616.5|200766.9|200616.9|200767.9|200617.9|200764.9|200614.9|28
1632204720000|2021-09-21 06:12:00|200765.2|200615.2|200765.8|200615.8|200768.3|200618.3|200760|200610|27
1632204730000|2021-09-21 06:12:10|200766|200616|200766.3|200616.3|200767.3|200617.3|200765.5|200615.5|21
1632204740000|2021-09-21 06:12:20|200765.5|200615.5|200765.4|200615.4|200768.8|200618.8|200765.4|200615.4|19
1632204750000|2021-09-21 06:12:30|200764.5|200614.5|200768.4|200618.4|200769.4|200619.4|200764.3|200614.3|25
1632204760000|2021-09-21 06:12:40|200770.5|200620.5|200769.6|200619.6|200772.1|200622.1|200766.7|200616.7|25
1632204770000|2021-09-21 06:12:50|200770.8|200620.8|200768.9|200618.9|200772.7|200622.7|200768.3|200618.3|13
1632204780000|2021-09-21 06:13:00|200769|200619|200769.5|200619.5|200771|200621|200769|200619|8
1632204790000|2021-09-21 06:13:10|200768.8|200618.8|200788.4|200638.4|200791.4|200641.4|200764.9|200614.9|21
1632204800000|2021-09-21 06:13:20|200789.5|200639.5|200765.7|200615.7|200789.5|200639.5|200762.3|200612.3|27
1632204810000|2021-09-21 06:13:30|200763.5|200613.5|200766.2|200616.2|200767|200617|200763.5|200613.5|27
1632204820000|2021-09-21 06:13:40|200765.6|200615.6|200769|200619|200771.3|200621.3|200765.6|200615.6|16
1632204830000|2021-09-21 06:13:50|200768.8|200618.8|200768.8|200618.8|200773|200623|200767.5|200617.5|22
1632204840000|2021-09-21 06:14:00|200767.8|200617.8|200774|200624|200785.2|200635.2|200766.8|200616.8|26
1632204850000|2021-09-21 06:14:10|200775.1|200625.1|200776.2|200626.2|200781.3|200631.3|200774.2|200624.2|15
1632204860000|2021-09-21 06:14:20|200775.8|200625.8|200776.2|200626.2|200778.6|200628.6|200775.1|200625.1|20
1632204870000|2021-09-21 06:14:30|200775.8|200625.8|200781.1|200631.1|200781.6|200631.6|200775.5|200625.5|23
1632204880000|2021-09-21 06:14:40|200778.8|200628.8|200775.9|200625.9|200778.8|200628.8|200764.8|200614.8|28
1632204890000|2021-09-21 06:14:50|200776.1|200626.1|200767.8|200617.8|200776.1|200626.1|200759.7|200609.7|27
1632204900000|2021-09-21 06:15:00|200765.5|200615.5|200766.5|200616.5|200768.2|200618.2|200758.5|200608.5|25
1632204910000|2021-09-21 06:15:10|200767.1|200617.1|200771.8|200621.8|200776.5|200626.5|200765.8|200615.8|35
1632204920000|2021-09-21 06:15:20|200771.9|200621.9|200770.2|200620.2|200776.3|200626.3|200768.4|200618.4|24
1632204930000|2021-09-21 06:15:30|200770.4|200620.4|200781.4|200631.4|200782.1|200632.1|200769.7|200619.7|21
1632204940000|2021-09-21 06:15:40|200781.3|200631.3|200776.1|200626.1|200781.3|200631.3|200776.1|200626.1|11
1632204950000|2021-09-21 06:15:50|200776.8|200626.8|200781.1|200631.1|200784.1|200634.1|200773.1|200623.1|19
1632204960000|2021-09-21 06:16:00|200775.4|200625.4|200772.3|200622.3|200782|200632|200765.6|200615.6|27
1632204970000|2021-09-21 06:16:10|200770.3|200620.3|200793.1|200643.1|200796.7|200646.7|200770.3|200620.3|28
1632204980000|2021-09-21 06:16:20|200792.7|200642.7|200797.4|200647.4|200798.8|200648.8|200792.7|200642.7|21
1632204990000|2021-09-21 06:16:30|200797.5|200647.5|200802.5|200652.5|200807|200657|200792.8|200642.8|30
1632205000000|2021-09-21 06:16:40|200799.3|200649.3|200793.7|200643.7|200806.3|200656.3|200791.3|200641.3|24
1632205010000|2021-09-21 06:16:50|200792.8|200642.8|200803.6|200653.6|200806.8|200656.8|200792.2|200642.2|26
1632205020000|2021-09-21 06:17:00|200804.8|200654.8|200808.9|200658.9|200810.6|200660.6|200803.1|200653.1|27
1632205030000|2021-09-21 06:17:10|200807.2|200657.2|200808.9|200658.9|200811.8|200661.8|200805.6|200655.6|27
1632205040000|2021-09-21 06:17:20|200809.4|200659.4|200820.9|200670.9|200822.7|200672.7|200807.8|200657.8|23
1632205050000|2021-09-21 06:17:30|200820.6|200670.6|200806.8|200656.8|200820.6|200670.6|200798.7|200648.7|30
1632205060000|2021-09-21 06:17:40|200806.9|200656.9|200807.8|200657.8|200809.4|200659.4|200805.6|200655.6|18
1632205070000|2021-09-21 06:17:50|200805.1|200655.1|200792.4|200642.4|200805.1|200655.1|200791.5|200641.5|24
1632205080000|2021-09-21 06:18:00|200794.8|200644.8|200790.6|200640.6|200795.5|200645.5|200790.4|200640.4|29
1632205090000|2021-09-21 06:18:10|200790.7|200640.7|200779.5|200629.5|200792.1|200642.1|200777.8|200627.8|24
1632205100000|2021-09-21 06:18:20|200791.1|200641.1|200792.2|200642.2|200798.5|200648.5|200791.1|200641.1|24
1632205110000|2021-09-21 06:18:30|200792|200642|200805.3|200655.3|200805.3|200655.3|200791.1|200641.1|22
1632205120000|2021-09-21 06:18:40|200805.1|200655.1|200798.2|200648.2|200805.1|200655.1|200797.8|200647.8|20
1632205130000|2021-09-21 06:18:50|200798.3|200648.3|200768.8|200618.8|200798.7|200648.7|200767|200617|28
1632205140000|2021-09-21 06:19:00|200768.3|200618.3|200764.3|200614.3|200769|200619|200764.3|200614.3|17
1632205150000|2021-09-21 06:19:10|200764.2|200614.2|200762.2|200612.2|200764.5|200614.5|200761.9|200611.9|12
1632205160000|2021-09-21 06:19:20|200762.1|200612.1|200760.9|200610.9|200762.5|200612.5|200759.6|200609.6|20
1632205170000|2021-09-21 06:19:30|200760.2|200610.2|200759.4|200609.4|200760.2|200610.2|200756.3|200606.3|23
1632205180000|2021-09-21 06:19:40|200758.6|200608.6|200761.3|200611.3|200761.4|200611.4|200758|200608|14
1632205190000|2021-09-21 06:19:50|200761.6|200611.6|200768.3|200618.3|200768.5|200618.5|200761.6|200611.6|19
1632205200000|2021-09-21 06:20:00|200769.8|200619.8|200769|200619|200772.5|200622.5|200769|200619|17
1632205210000|2021-09-21 06:20:10|200765.6|200615.6|200763.6|200613.6|200769.1|200619.1|200762.7|200612.7|17
1632205220000|2021-09-21 06:20:20|200764|200614|200761.6|200611.6|200764|200614|200761.4|200611.4|17
1632205230000|2021-09-21 06:20:30|200761.9|200611.9|200763.6|200613.6|200764.2|200614.2|200761.8|200611.8|22
1632205240000|2021-09-21 06:20:40|200762.8|200612.8|200761.4|200611.4|200762.8|200612.8|200760.2|200610.2|21
1632205250000|2021-09-21 06:20:50|200761.3|200611.3|200762.4|200612.4|200762.4|200612.4|200761|200611|7
1632205260000|2021-09-21 06:21:00|200760.6|200610.6|200767.8|200617.8|200767.8|200617.8|200758.2|200608.2|25
1632205270000|2021-09-21 06:21:10|200767.9|200617.9|200771.2|200621.2|200771.5|200621.5|200767.7|200617.7|22
1632205280000|2021-09-21 06:21:20|200770.2|200620.2|200769.3|200619.3|200771.8|200621.8|200768.7|200618.7|10
1632205290000|2021-09-21 06:21:30|200770.9|200620.9|200767.7|200617.7|200776.1|200626.1|200763.7|200613.7|29
1632205300000|2021-09-21 06:21:40|200765.7|200615.7|200771.3|200621.3|200771.8|200621.8|200761.9|200611.9|21
1632205310000|2021-09-21 06:21:50|200771.8|200621.8|200772.3|200622.3|200772.3|200622.3|200768.4|200618.4|22
1632205320000|2021-09-21 06:22:00|200773.4|200623.4|200769.3|200619.3|200773.4|200623.4|200768.2|200618.2|21
1632205330000|2021-09-21 06:22:10|200770|200620|200774.1|200624.1|200774.1|200624.1|200769.5|200619.5|16
1632205340000|2021-09-21 06:22:20|200773.7|200623.7|200770.8|200620.8|200773.7|200623.7|200769|200619|15
1632205350000|2021-09-21 06:22:30|200769.5|200619.5|200767.9|200617.9|200770.5|200620.5|200766.9|200616.9|17
1632205360000|2021-09-21 06:22:40|200767.2|200617.2|200771.6|200621.6|200771.6|200621.6|200767.2|200617.2|16
1632205370000|2021-09-21 06:22:50|200771.7|200621.7|200769.2|200619.2|200773.6|200623.6|200769.2|200619.2|17
1632205380000|2021-09-21 06:23:00|200768.6|200618.6|200765.3|200615.3|200768.6|200618.6|200761.5|200611.5|25
1632205390000|2021-09-21 06:23:10|200765.2|200615.2|200769.7|200619.7|200772.4|200622.4|200765.2|200615.2|25
1632205400000|2021-09-21 06:23:20|200769.4|200619.4|200799.7|200649.7|200806.6|200656.6|200765|200615|22
1632205410000|2021-09-21 06:23:30|200807.2|200657.2|200801.9|200651.9|200808.9|200658.9|200792.5|200642.5|25
1632205420000|2021-09-21 06:23:40|200803.3|200653.3|200803|200653|200805.5|200655.5|200802|200652|13
1632205430000|2021-09-21 06:23:50|200803.4|200653.4|200803.2|200653.2|200807.5|200657.5|200801.4|200651.4|22
1632205440000|2021-09-21 06:24:00|200803|200653|200798.1|200648.1|200805.2|200655.2|200793.7|200643.7|24
1632205450000|2021-09-21 06:24:10|200797|200647|200804.3|200654.3|200809.3|200659.3|200797|200647|19
1632205460000|2021-09-21 06:24:20|200804.6|200654.6|200828.9|200678.9|200830.3|200680.3|200804.6|200654.6|26
1632205470000|2021-09-21 06:24:30|200827.4|200677.4|200825.2|200675.2|200831.1|200681.1|200824.3|200674.3|21
1632205480000|2021-09-21 06:24:40|200826.6|200676.6|200798.6|200648.6|200826.6|200676.6|200796.3|200646.3|26
1632205490000|2021-09-21 06:24:50|200799.7|200649.7|200798.2|200648.2|200800.6|200650.6|200797.5|200647.5|21
1632205500000|2021-09-21 06:25:00|200799.3|200649.3|200800.5|200650.5|200803.3|200653.3|200799.3|200649.3|26
1632205510000|2021-09-21 06:25:10|200801.4|200651.4|200802.9|200652.9|200804.7|200654.7|200801.4|200651.4|19
1632205520000|2021-09-21 06:25:20|200803|200653|200796.7|200646.7|200803.2|200653.2|200796.7|200646.7|20
1632205530000|2021-09-21 06:25:30|200796.6|200646.6|200797.9|200647.9|200798.1|200648.1|200796.6|200646.6|28
1632205540000|2021-09-21 06:25:40|200798.1|200648.1|200796.2|200646.2|200798.1|200648.1|200793.7|200643.7|29
1632205550000|2021-09-21 06:25:50|200796.3|200646.3|200822.4|200672.4|200822.4|200672.4|200795.1|200645.1|26
1632205560000|2021-09-21 06:26:00|200822.9|200672.9|200823.4|200673.4|200824.5|200674.5|200815.6|200665.6|31
1632205570000|2021-09-21 06:26:10|200823|200673|200823.3|200673.3|200823.7|200673.7|200817.5|200667.5|24
1632205580000|2021-09-21 06:26:20|200821|200671|200800.2|200650.2|200824|200674|200795.4|200645.4|22
1632205590000|2021-09-21 06:26:30|200799.8|200649.8|200798.1|200648.1|200801.9|200651.9|200796.5|200646.5|23
1632205600000|2021-09-21 06:26:40|200798.3|200648.3|200798.8|200648.8|200799.4|200649.4|200798.3|200648.3|11
1632205610000|2021-09-21 06:26:50|200795.4|200645.4|200798.7|200648.7|200799.9|200649.9|200792.1|200642.1|25
1632205620000|2021-09-21 06:27:00|200798.5|200648.5|200792.4|200642.4|200803.8|200653.8|200792.4|200642.4|27
1632205630000|2021-09-21 06:27:10|200793.4|200643.4|200805|200655|200805.5|200655.5|200793.4|200643.4|30
1632205640000|2021-09-21 06:27:20|200805.3|200655.3|200812.7|200662.7|200813.5|200663.5|200804.1|200654.1|19
1632205650000|2021-09-21 06:27:30|200810.2|200660.2|200808.6|200658.6|200812|200662|200808.1|200658.1|30
1632205660000|2021-09-21 06:27:40|200810.2|200660.2|200799.4|200649.4|200810.3|200660.3|200795.7|200645.7|24
1632205670000|2021-09-21 06:27:50|200799|200649|200790.5|200640.5|200799|200649|200788|200638|28
1632205680000|2021-09-21 06:28:00|200790.4|200640.4|200784.9|200634.9|200791.1|200641.1|200784.9|200634.9|24
1632205690000|2021-09-21 06:28:10|200785.7|200635.7|200781.6|200631.6|200787.3|200637.3|200778.5|200628.5|19
1632205700000|2021-09-21 06:28:20|200780.8|200630.8|200763.1|200613.1|200780.8|200630.8|200760.6|200610.6|28
1632205710000|2021-09-21 06:28:30|200762.5|200612.5|200779.4|200629.4|200779.4|200629.4|200762.5|200612.5|31
1632205720000|2021-09-21 06:28:40|200780.5|200630.5|200783.4|200633.4|200784|200634|200779.3|200629.3|29
1632205730000|2021-09-21 06:28:50|200783.5|200633.5|200788.8|200638.8|200792.5|200642.5|200783.5|200633.5|19
1632205740000|2021-09-21 06:29:00|200790.7|200640.7|200794.6|200644.6|200795.8|200645.8|200789.7|200639.7|25
1632205750000|2021-09-21 06:29:10|200794.5|200644.5|200802.2|200652.2|200805.5|200655.5|200792.3|200642.3|27
1632205760000|2021-09-21 06:29:20|200804.7|200654.7|200798|200648|200804.7|200654.7|200794.4|200644.4|29
1632205770000|2021-09-21 06:29:30|200799.8|200649.8|200804.9|200654.9|200804.9|200654.9|200793.2|200643.2|24
1632205780000|2021-09-21 06:29:40|200800.4|200650.4|200785.7|200635.7|200800.8|200650.8|200782.5|200632.5|25
1632205790000|2021-09-21 06:29:50|200784.7|200634.7|200793.4|200643.4|200793.6|200643.6|200784.7|200634.7|18
1632205800000|2021-09-21 06:30:00|200792.8|200642.8|200790.1|200640.1|200794.4|200644.4|200787.4|200637.4|31
1632205810000|2021-09-21 06:30:10|200789.6|200639.6|200788|200638|200791.2|200641.2|200787.2|200637.2|27
1632205820000|2021-09-21 06:30:20|200789.2|200639.2|200790|200640|200790.9|200640.9|200789.1|200639.1|26
1632205830000|2021-09-21 06:30:30|200791.2|200641.2|200789.2|200639.2|200792.4|200642.4|200787.5|200637.5|22
1632205840000|2021-09-21 06:30:40|200790.4|200640.4|200784|200634|200790.7|200640.7|200784|200634|29
1632205850000|2021-09-21 06:30:50|200785.6|200635.6|200791.2|200641.2|200792.5|200642.5|200784.4|200634.4|28
1632205860000|2021-09-21 06:31:00|200790.2|200640.2|200790.3|200640.3|200790.3|200640.3|200787.7|200637.7|30
1632205870000|2021-09-21 06:31:10|200789.9|200639.9|200787.3|200637.3|200791.5|200641.5|200787.2|200637.2|28
1632205880000|2021-09-21 06:31:20|200787.7|200637.7|200787.6|200637.6|200787.9|200637.9|200785.7|200635.7|14
1632205890000|2021-09-21 06:31:30|200787.5|200637.5|200790.9|200640.9|200792.5|200642.5|200786.1|200636.1|25
1632205900000|2021-09-21 06:31:40|200790.6|200640.6|200791.5|200641.5|200795.1|200645.1|200787.2|200637.2|33
1632205910000|2021-09-21 06:31:50|200791.7|200641.7|200788.1|200638.1|200791.7|200641.7|200786.4|200636.4|25
1632205920000|2021-09-21 06:32:00|200788.5|200638.5|200786.3|200636.3|200788.5|200638.5|200785.2|200635.2|28
1632205930000|2021-09-21 06:32:10|200786.6|200636.6|200762.9|200612.9|200787.1|200637.1|200760.6|200610.6|16
1632205940000|2021-09-21 06:32:20|200763.7|200613.7|200763.8|200613.8|200763.8|200613.8|200756.9|200606.9|23
1632205950000|2021-09-21 06:32:30|200763.6|200613.6|200764.5|200614.5|200765.9|200615.9|200762.4|200612.4|29
1632205960000|2021-09-21 06:32:40|200764.6|200614.6|200764.3|200614.3|200765.5|200615.5|200763|200613|18
1632205970000|2021-09-21 06:32:50|200764.4|200614.4|200764.5|200614.5|200767.2|200617.2|200762.3|200612.3|20
1632205980000|2021-09-21 06:33:00|200765.3|200615.3|200765.7|200615.7|200766.4|200616.4|200763.2|200613.2|20
1632205990000|2021-09-21 06:33:10|200765.9|200615.9|200763.8|200613.8|200765.9|200615.9|200762.6|200612.6|22
1632206000000|2021-09-21 06:33:20|200763.9|200613.9|200763.9|200613.9|200765.4|200615.4|200763.9|200613.9|12
1632206010000|2021-09-21 06:33:30|200765.5|200615.5|200797.1|200647.1|200800.3|200650.3|200765.5|200615.5|23
1632206020000|2021-09-21 06:33:40|200797.8|200647.8|200796.8|200646.8|200798.6|200648.6|200796.7|200646.7|14
1632206030000|2021-09-21 06:33:50|200796.3|200646.3|200791.3|200641.3|200797.5|200647.5|200790.7|200640.7|28
1632206040000|2021-09-21 06:34:00|200791|200641|200792.1|200642.1|200795.2|200645.2|200790.6|200640.6|23
1632206050000|2021-09-21 06:34:10|200792.4|200642.4|200788.8|200638.8|200793.6|200643.6|200788.8|200638.8|23
1632206060000|2021-09-21 06:34:20|200788.9|200638.9|200783.6|200633.6|200789.9|200639.9|200781.7|200631.7|18
1632206070000|2021-09-21 06:34:30|200783.7|200633.7|200792.6|200642.6|200794.3|200644.3|200782.3|200632.3|28
1632206080000|2021-09-21 06:34:40|200792.2|200642.2|200793|200643|200795.4|200645.4|200791.1|200641.1|21
1632206090000|2021-09-21 06:34:50|200792.7|200642.7|200793.3|200643.3|200794.1|200644.1|200790.7|200640.7|31
1632206100000|2021-09-21 06:35:00|200793.7|200643.7|200796.4|200646.4|200797.2|200647.2|200793.7|200643.7|18
1632206110000|2021-09-21 06:35:10|200796.6|200646.6|200796.8|200646.8|200796.8|200646.8|200793.3|200643.3|12
1632206120000|2021-09-21 06:35:20|200797.2|200647.2|200790.1|200640.1|200797.4|200647.4|200783.7|200633.7|27
1632206130000|2021-09-21 06:35:30|200789.3|200639.3|200789.6|200639.6|200790.9|200640.9|200788.9|200638.9|11
1632206140000|2021-09-21 06:35:40|200789.1|200639.1|200789.8|200639.8|200790.6|200640.6|200788.7|200638.7|10
1632206150000|2021-09-21 06:35:50|200789.7|200639.7|200790.2|200640.2|200791|200641|200789.7|200639.7|9
1632206160000|2021-09-21 06:36:00|200790.7|200640.7|200793.1|200643.1|200794.4|200644.4|200790.7|200640.7|28
1632206170000|2021-09-21 06:36:10|200790.3|200640.3|200792.4|200642.4|200792.9|200642.9|200789.7|200639.7|22
1632206180000|2021-09-21 06:36:20|200792.2|200642.2|200793.5|200643.5|200793.8|200643.8|200791.5|200641.5|15
1632206190000|2021-09-21 06:36:30|200794.4|200644.4|200797.7|200647.7|200797.7|200647.7|200793.3|200643.3|19
1632206200000|2021-09-21 06:36:40|200798.6|200648.6|200797.3|200647.3|200799.4|200649.4|200797.1|200647.1|16
1632206210000|2021-09-21 06:36:50|200797.4|200647.4|200799.4|200649.4|200800.5|200650.5|200796.9|200646.9|13
1632206220000|2021-09-21 06:37:00|200798.8|200648.8|200798.9|200648.9|200799.5|200649.5|200797.8|200647.8|10
1632206230000|2021-09-21 06:37:10|200799.1|200649.1|200799.6|200649.6|200799.9|200649.9|200798.2|200648.2|12
1632206240000|2021-09-21 06:37:20|200799.9|200649.9|200799.3|200649.3|200799.9|200649.9|200798.1|200648.1|11
1632206250000|2021-09-21 06:37:30|200798.2|200648.2|200801.3|200651.3|200802.1|200652.1|200798.2|200648.2|18
1632206260000|2021-09-21 06:37:40|200801.4|200651.4|200812.3|200662.3|200816.9|200666.9|200799.6|200649.6|15
1632206270000|2021-09-21 06:37:50|200810.6|200660.6|200831.5|200681.5|200835.2|200685.2|200810.6|200660.6|34
1632206280000|2021-09-21 06:38:00|200832|200682|200797.4|200647.4|200832|200682|200793.3|200643.3|26
1632206290000|2021-09-21 06:38:10|200793.7|200643.7|200791.1|200641.1|200796.8|200646.8|200790.9|200640.9|33
1632206300000|2021-09-21 06:38:20|200791.6|200641.6|200798.9|200648.9|200798.9|200648.9|200791.6|200641.6|31
1632206310000|2021-09-21 06:38:30|200797.3|200647.3|200799.8|200649.8|200802.9|200652.9|200795.3|200645.3|18
1632206320000|2021-09-21 06:38:40|200799.7|200649.7|200800.4|200650.4|200801|200651|200798.9|200648.9|14
1632206330000|2021-09-21 06:38:50|200801.7|200651.7|200800.7|200650.7|200802|200652|200799.6|200649.6|17
1632206340000|2021-09-21 06:39:00|200801.4|200651.4|200794.8|200644.8|200803.5|200653.5|200787.7|200637.7|30
1632206350000|2021-09-21 06:39:10|200790.3|200640.3|200790.8|200640.8|200802.2|200652.2|200790.3|200640.3|17
1632206360000|2021-09-21 06:39:20|200791.4|200641.4|200794.4|200644.4|200797|200647|200788.4|200638.4|34
1632206370000|2021-09-21 06:39:30|200794.6|200644.6|200795.2|200645.2|200805.2|200655.2|200792.7|200642.7|24
1632206380000|2021-09-21 06:39:40|200793.9|200643.9|200792.3|200642.3|200797.1|200647.1|200790.4|200640.4|19
1632206390000|2021-09-21 06:39:50|200793.7|200643.7|200792.1|200642.1|200797|200647|200787.8|200637.8|24
1632206400000|2021-09-21 06:40:00|200792.3|200642.3|200794.1|200644.1|200796.1|200646.1|200785.5|200635.5|24
1632206410000|2021-09-21 06:40:10|200793.5|200643.5|200785.6|200635.6|200795.3|200645.3|200785.6|200635.6|23
1632206420000|2021-09-21 06:40:20|200787.9|200637.9|200786.9|200636.9|200789.5|200639.5|200784.2|200634.2|25
1632206430000|2021-09-21 06:40:30|200786.1|200636.1|200789.1|200639.1|200789.1|200639.1|200786.1|200636.1|26
1632206440000|2021-09-21 06:40:40|200789.5|200639.5|200788.3|200638.3|200789.5|200639.5|200788.1|200638.1|9
1632206450000|2021-09-21 06:40:50|200787.5|200637.5|200786.6|200636.6|200794.1|200644.1|200783|200633|26
1632206460000|2021-09-21 06:41:00|200786.1|200636.1|200789.1|200639.1|200789.9|200639.9|200786.1|200636.1|21
1632206470000|2021-09-21 06:41:10|200788.6|200638.6|200783.4|200633.4|200792.1|200642.1|200782.8|200632.8|25
1632206480000|2021-09-21 06:41:20|200783.7|200633.7|200793.3|200643.3|200794.9|200644.9|200783.7|200633.7|26
1632206490000|2021-09-21 06:41:30|200793.4|200643.4|200797.9|200647.9|200798|200648|200791.9|200641.9|21
1632206500000|2021-09-21 06:41:40|200798.1|200648.1|200794.9|200644.9|200798.1|200648.1|200790.1|200640.1|22
1632206510000|2021-09-21 06:41:50|200793.7|200643.7|200798|200648|200798.1|200648.1|200793.7|200643.7|14
1632206520000|2021-09-21 06:42:00|200798.1|200648.1|200815.5|200665.5|200833.6|200683.6|200794.5|200644.5|30
1632206530000|2021-09-21 06:42:10|200814.7|200664.7|200792.2|200642.2|200815.1|200665.1|200788.6|200638.6|30
1632206540000|2021-09-21 06:42:20|200791.7|200641.7|200789.9|200639.9|200793.7|200643.7|200789.5|200639.5|20
1632206550000|2021-09-21 06:42:30|200787.4|200637.4|200784.8|200634.8|200789.7|200639.7|200783.6|200633.6|25
1632206560000|2021-09-21 06:42:40|200785.1|200635.1|200784.7|200634.7|200787.4|200637.4|200784.7|200634.7|18
1632206570000|2021-09-21 06:42:50|200784.5|200634.5|200787|200637|200792.8|200642.8|200782.8|200632.8|28
1632206580000|2021-09-21 06:43:00|200788.5|200638.5|200790.2|200640.2|200791.7|200641.7|200788|200638|29
1632206590000|2021-09-21 06:43:10|200790.8|200640.8|200795.1|200645.1|200795.3|200645.3|200790.7|200640.7|24
1632206600000|2021-09-21 06:43:20|200795.7|200645.7|200796.5|200646.5|200796.5|200646.5|200793.4|200643.4|26
1632206610000|2021-09-21 06:43:30|200796.7|200646.7|200792.4|200642.4|200798.4|200648.4|200792.4|200642.4|18
1632206620000|2021-09-21 06:43:40|200791.9|200641.9|200795.2|200645.2|200796.1|200646.1|200791.3|200641.3|30
1632206630000|2021-09-21 06:43:50|200795.3|200645.3|200791.5|200641.5|200796|200646|200791.1|200641.1|19
1632206640000|2021-09-21 06:44:00|200792.9|200642.9|200789.8|200639.8|200794.6|200644.6|200787.6|200637.6|20
1632206650000|2021-09-21 06:44:10|200790.1|200640.1|200788.1|200638.1|200792.1|200642.1|200785.3|200635.3|18
1632206660000|2021-09-21 06:44:20|200787.9|200637.9|200785.8|200635.8|200788.8|200638.8|200785.8|200635.8|14
1632206670000|2021-09-21 06:44:30|200785.7|200635.7|200790.6|200640.6|200790.6|200640.6|200785.1|200635.1|21
1632206680000|2021-09-21 06:44:40|200789.7|200639.7|200788|200638|200790.3|200640.3|200785.1|200635.1|22
1632206690000|2021-09-21 06:44:50|200788.5|200638.5|200787|200637|200790|200640|200787|200637|20
1632206700000|2021-09-21 06:45:00|200787.2|200637.2|200782.8|200632.8|200788.7|200638.7|200782.8|200632.8|26
1632206710000|2021-09-21 06:45:10|200782.9|200632.9|200789.1|200639.1|200789.1|200639.1|200782.7|200632.7|21
1632206720000|2021-09-21 06:45:20|200788.1|200638.1|200787.1|200637.1|200788.1|200638.1|200787.1|200637.1|10
1632206730000|2021-09-21 06:45:30|200787|200637|200788|200638|200788.2|200638.2|200785.9|200635.9|23
1632206740000|2021-09-21 06:45:40|200788.5|200638.5|200787.1|200637.1|200788.5|200638.5|200785.1|200635.1|22
1632206750000|2021-09-21 06:45:50|200787.4|200637.4|200786.3|200636.3|200787.6|200637.6|200783.9|200633.9|24
1632206760000|2021-09-21 06:46:00|200786.6|200636.6|200787.8|200637.8|200788.7|200638.7|200786.5|200636.5|14
1632206770000|2021-09-21 06:46:10|200787.6|200637.6|200788.1|200638.1|200790.2|200640.2|200786.6|200636.6|14
1632206780000|2021-09-21 06:46:20|200787.9|200637.9|200783.8|200633.8|200787.9|200637.9|200783|200633|26
1632206790000|2021-09-21 06:46:30|200784.3|200634.3|200785.7|200635.7|200785.9|200635.9|200782.8|200632.8|19
1632206800000|2021-09-21 06:46:40|200785.4|200635.4|200786.1|200636.1|200786.8|200636.8|200784.5|200634.5|8
1632206810000|2021-09-21 06:46:50|200785.9|200635.9|200785.3|200635.3|200786.2|200636.2|200784.1|200634.1|17
1632206820000|2021-09-21 06:47:00|200787.4|200637.4|200785.8|200635.8|200787.4|200637.4|200785.5|200635.5|18
1632206830000|2021-09-21 06:47:10|200785.1|200635.1|200791.2|200641.2|200792.3|200642.3|200785.1|200635.1|20
1632206840000|2021-09-21 06:47:20|200790.9|200640.9|200791.6|200641.6|200791.9|200641.9|200790.1|200640.1|23
1632206850000|2021-09-21 06:47:30|200792|200642|200787.5|200637.5|200792|200642|200785|200635|22
1632206860000|2021-09-21 06:47:40|200787.6|200637.6|200792.2|200642.2|200792.5|200642.5|200787.6|200637.6|21
1632206870000|2021-09-21 06:47:50|200793.3|200643.3|200792|200642|200794.9|200644.9|200791.6|200641.6|22
1632206880000|2021-09-21 06:48:00|200791.6|200641.6|200786.4|200636.4|200793.1|200643.1|200784.6|200634.6|27
1632206890000|2021-09-21 06:48:10|200785.9|200635.9|200783|200633|200786.4|200636.4|200782|200632|18
1632206900000|2021-09-21 06:48:20|200783.2|200633.2|200786.1|200636.1|200792.4|200642.4|200782.4|200632.4|25
1632206910000|2021-09-21 06:48:30|200785.5|200635.5|200787.1|200637.1|200787.1|200637.1|200784.2|200634.2|21
1632206920000|2021-09-21 06:48:40|200786.6|200636.6|200792.1|200642.1|200792.4|200642.4|200786.6|200636.6|22
1632206930000|2021-09-21 06:48:50|200792|200642|200789.3|200639.3|200792.1|200642.1|200787.9|200637.9|20
1632206940000|2021-09-21 06:49:00|200788.1|200638.1|200785.5|200635.5|200788.6|200638.6|200785.4|200635.4|20
1632206950000|2021-09-21 06:49:10|200785.7|200635.7|200789.4|200639.4|200798.3|200648.3|200781.3|200631.3|29
1632206960000|2021-09-21 06:49:20|200787|200637|200790|200640|200791.8|200641.8|200787|200637|14
1632206970000|2021-09-21 06:49:30|200790.7|200640.7|200785.7|200635.7|200791.5|200641.5|200785.5|200635.5|17
1632206980000|2021-09-21 06:49:40|200785.5|200635.5|200785.3|200635.3|200786.5|200636.5|200783|200633|18
1632206990000|2021-09-21 06:49:50|200784.5|200634.5|200785.5|200635.5|200788.2|200638.2|200784.5|200634.5|16
1632207000000|2021-09-21 06:50:00|200785.4|200635.4|200785.3|200635.3|200788.3|200638.3|200785.3|200635.3|20
1632207010000|2021-09-21 06:50:10|200785.2|200635.2|200794.2|200644.2|200795.3|200645.3|200785.2|200635.2|27
1632207020000|2021-09-21 06:50:20|200792.8|200642.8|200788.9|200638.9|200793|200643|200788.8|200638.8|21
1632207030000|2021-09-21 06:50:30|200789.6|200639.6|200789.1|200639.1|200792|200642|200787.7|200637.7|25
1632207040000|2021-09-21 06:50:40|200789|200639|200789.2|200639.2|200789.7|200639.7|200788.4|200638.4|8
1632207050000|2021-09-21 06:50:50|200789.4|200639.4|200791.5|200641.5|200792.8|200642.8|200789.4|200639.4|13
1632207060000|2021-09-21 06:51:00|200791.9|200641.9|200769.8|200619.8|200792.7|200642.7|200767|200617|27
1632207070000|2021-09-21 06:51:10|200769.4|200619.4|200765|200615|200771.9|200621.9|200758.7|200608.7|28
1632207080000|2021-09-21 06:51:20|200764.5|200614.5|200773.8|200623.8|200779.7|200629.7|200764.2|200614.2|21
1632207090000|2021-09-21 06:51:30|200773.7|200623.7|200773.8|200623.8|200774.3|200624.3|200772.3|200622.3|24
1632207100000|2021-09-21 06:51:40|200773.5|200623.5|200780.3|200630.3|200780.4|200630.4|200771.9|200621.9|18
1632207110000|2021-09-21 06:51:50|200780.4|200630.4|200780.3|200630.3|200782.4|200632.4|200779.6|200629.6|22
1632207120000|2021-09-21 06:52:00|200780.6|200630.6|200780.7|200630.7|200781.7|200631.7|200778.9|200628.9|16
1632207130000|2021-09-21 06:52:10|200783.3|200633.3|200789.8|200639.8|200820.2|200670.2|200781.8|200631.8|19
1632207140000|2021-09-21 06:52:20|200789.1|200639.1|200782.7|200632.7|200789.3|200639.3|200778.7|200628.7|24
1632207150000|2021-09-21 06:52:30|200782.9|200632.9|200785.8|200635.8|200787|200637|200782.1|200632.1|26
1632207160000|2021-09-21 06:52:40|200786|200636|200781|200631|200786.1|200636.1|200781|200631|14
1632207170000|2021-09-21 06:52:50|200781.5|200631.5|200781.8|200631.8|200784.3|200634.3|200781.2|200631.2|21
1632207180000|2021-09-21 06:53:00|200781|200631|200782.5|200632.5|200782.5|200632.5|200779.3|200629.3|19
1632207190000|2021-09-21 06:53:10|200782.9|200632.9|200785.8|200635.8|200786.6|200636.6|200781.6|200631.6|20
1632207200000|2021-09-21 06:53:20|200786.4|200636.4|200786.5|200636.5|200787|200637|200785.5|200635.5|22
1632207210000|2021-09-21 06:53:30|200785.8|200635.8|200788.2|200638.2|200792.3|200642.3|200784|200634|24
1632207220000|2021-09-21 06:53:40|200787.8|200637.8|200789.1|200639.1|200791.2|200641.2|200786.3|200636.3|21
1632207230000|2021-09-21 06:53:50|200789.7|200639.7|200789.7|200639.7|200792.2|200642.2|200788.1|200638.1|14
1632207240000|2021-09-21 06:54:00|200790.6|200640.6|200790.1|200640.1|200791.2|200641.2|200789.6|200639.6|17
1632207250000|2021-09-21 06:54:10|200789.9|200639.9|200788.2|200638.2|200791.1|200641.1|200786.7|200636.7|23
1632207260000|2021-09-21 06:54:20|200788.7|200638.7|200790.3|200640.3|200793.4|200643.4|200788.7|200638.7|23
1632207270000|2021-09-21 06:54:30|200793.5|200643.5|200787.7|200637.7|200799|200649|200786.6|200636.6|29
1632207280000|2021-09-21 06:54:40|200788.9|200638.9|200791.6|200641.6|200799.5|200649.5|200788.5|200638.5|23
1632207290000|2021-09-21 06:54:50|200790.3|200640.3|200790.1|200640.1|200797.4|200647.4|200786.5|200636.5|33
1632207300000|2021-09-21 06:55:00|200788.8|200638.8|200791.1|200641.1|200797.3|200647.3|200788.8|200638.8|33
1632207310000|2021-09-21 06:55:10|200789.6|200639.6|200792.8|200642.8|200792.8|200642.8|200788.4|200638.4|26
1632207320000|2021-09-21 06:55:20|200792.6|200642.6|200789.3|200639.3|200796.7|200646.7|200786.9|200636.9|23
1632207330000|2021-09-21 06:55:30|200788.3|200638.3|200790.2|200640.2|200794.8|200644.8|200785.7|200635.7|32
1632207340000|2021-09-21 06:55:40|200788.4|200638.4|200800.8|200650.8|200801.5|200651.5|200786.2|200636.2|30
1632207350000|2021-09-21 06:55:50|200801.7|200651.7|200789.3|200639.3|200802.4|200652.4|200789.3|200639.3|27
1632207360000|2021-09-21 06:56:00|200790.4|200640.4|200790.5|200640.5|200791.7|200641.7|200787.3|200637.3|26
1632207370000|2021-09-21 06:56:10|200789.9|200639.9|200787.1|200637.1|200789.9|200639.9|200785|200635|25
1632207380000|2021-09-21 06:56:20|200786.8|200636.8|200788.7|200638.7|200788.7|200638.7|200786.8|200636.8|20
1632207390000|2021-09-21 06:56:30|200789.1|200639.1|200792.3|200642.3|200792.3|200642.3|200788.2|200638.2|28
1632207400000|2021-09-21 06:56:40|200794.4|200644.4|200792.3|200642.3|200794.4|200644.4|200789.3|200639.3|26
1632207410000|2021-09-21 06:56:50|200792|200642|200793.4|200643.4|200794.1|200644.1|200791.6|200641.6|25
1632207420000|2021-09-21 06:57:00|200794.3|200644.3|200787.9|200637.9|200794.3|200644.3|200787.4|200637.4|26
1632207430000|2021-09-21 06:57:10|200786.4|200636.4|200789.5|200639.5|200790.1|200640.1|200785.3|200635.3|15
1632207440000|2021-09-21 06:57:20|200791|200641|200785.5|200635.5|200791|200641|200783.9|200633.9|25
1632207450000|2021-09-21 06:57:30|200784.2|200634.2|200781.3|200631.3|200785.6|200635.6|200781.2|200631.2|21
1632207460000|2021-09-21 06:57:40|200780.8|200630.8|200781.2|200631.2|200783.7|200633.7|200779.7|200629.7|16
1632207470000|2021-09-21 06:57:50|200781.1|200631.1|200783.6|200633.6|200785.7|200635.7|200781.1|200631.1|13
1632207480000|2021-09-21 06:58:00|200784.5|200634.5|200784.3|200634.3|200785.4|200635.4|200784.2|200634.2|17
1632207490000|2021-09-21 06:58:10|200782.1|200632.1|200783.5|200633.5|200784.3|200634.3|200781.3|200631.3|19
1632207500000|2021-09-21 06:58:20|200783.3|200633.3|200782.8|200632.8|200783.9|200633.9|200782.8|200632.8|14
1632207510000|2021-09-21 06:58:30|200782.7|200632.7|200782.8|200632.8|200784.1|200634.1|200782.7|200632.7|16
1632207520000|2021-09-21 06:58:40|200783.1|200633.1|200783.1|200633.1|200783.8|200633.8|200782.1|200632.1|10
1632207530000|2021-09-21 06:58:50|200782.7|200632.7|200791.6|200641.6|200792.3|200642.3|200782.3|200632.3|20
1632207540000|2021-09-21 06:59:00|200790.2|200640.2|200791|200641|200792.7|200642.7|200789.9|200639.9|33
1632207550000|2021-09-21 06:59:10|200791.8|200641.8|200793.7|200643.7|200794.9|200644.9|200790.4|200640.4|26
1632207560000|2021-09-21 06:59:20|200793.5|200643.5|200791|200641|200794.6|200644.6|200789.9|200639.9|36
1632207570000|2021-09-21 06:59:30|200792.2|200642.2|200793.6|200643.6|200796.9|200646.9|200791.5|200641.5|34
1632207580000|2021-09-21 06:59:40|200794.2|200644.2|200794.6|200644.6|200796.6|200646.6|200793.4|200643.4|21
1632207590000|2021-09-21 06:59:50|200795|200645|200801|200651|200805.4|200655.4|200794.1|200644.1|27
1632207600000|2021-09-21 07:00:00|200800.7|200650.7|200841.1|200691.1|200866.2|200716.2|200800.7|200650.7|38
1632207610000|2021-09-21 07:00:10|200842.4|200692.4|200881.4|200731.4|200887.8|200737.8|200842.4|200692.4|39
1632207620000|2021-09-21 07:00:20|200879.4|200729.4|200848.2|200698.2|200885.2|200735.2|200848.2|200698.2|30
1632207630000|2021-09-21 07:00:30|200846.7|200696.7|200805.6|200655.6|200848.4|200698.4|200800.2|200650.2|38
1632207640000|2021-09-21 07:00:40|200805.3|200655.3|200798.8|200648.8|200805.5|200655.5|200797.9|200647.9|37
1632207650000|2021-09-21 07:00:50|200798.7|200648.7|200796.2|200646.2|200799|200649|200795.3|200645.3|27
1632207660000|2021-09-21 07:01:00|200793.8|200643.8|200771.4|200621.4|200793.8|200643.8|200768.3|200618.3|33
1632207670000|2021-09-21 07:01:10|200770.7|200620.7|200770.8|200620.8|200773.7|200623.7|200770|200620|23
1632207680000|2021-09-21 07:01:20|200771.2|200621.2|200770.7|200620.7|200772.3|200622.3|200770.5|200620.5|15
1632207690000|2021-09-21 07:01:30|200770.6|200620.6|200769.2|200619.2|200771.1|200621.1|200768.7|200618.7|16
1632207700000|2021-09-21 07:01:40|200768.9|200618.9|200808|200658|200811.6|200661.6|200768.9|200618.9|25
1632207710000|2021-09-21 07:01:50|200807.7|200657.7|200806.8|200656.8|200810.3|200660.3|200804.7|200654.7|22
1632207720000|2021-09-21 07:02:00|200808.1|200658.1|200808.6|200658.6|200809.1|200659.1|200806.9|200656.9|21
1632207730000|2021-09-21 07:02:10|200812|200662|200846.7|200696.7|200848.1|200698.1|200811.1|200661.1|30
1632207740000|2021-09-21 07:02:20|200843.9|200693.9|200842.7|200692.7|200845.7|200695.7|200842.7|200692.7|17
1632207750000|2021-09-21 07:02:30|200842.9|200692.9|200847.4|200697.4|200847.4|200697.4|200842.8|200692.8|20
1632207760000|2021-09-21 07:02:40|200847.9|200697.9|200843.1|200693.1|200847.9|200697.9|200841.9|200691.9|23
1632207770000|2021-09-21 07:02:50|200843.8|200693.8|200867.3|200717.3|200870.1|200720.1|200843.8|200693.8|26
1632207780000|2021-09-21 07:03:00|200867.5|200717.5|200869.7|200719.7|200869.8|200719.8|200866.1|200716.1|26
1632207790000|2021-09-21 07:03:10|200868.5|200718.5|200868.4|200718.4|200870.5|200720.5|200868.1|200718.1|28
1632207800000|2021-09-21 07:03:20|200868.6|200718.6|200870|200720|200870|200720|200867.8|200717.8|13
1632207810000|2021-09-21 07:03:30|200869.7|200719.7|200879.4|200729.4|200879.4|200729.4|200868.7|200718.7|15
1632207820000|2021-09-21 07:03:40|200912.5|200762.5|200916.6|200766.6|200919.9|200769.9|200908.7|200758.7|32
1632207830000|2021-09-21 07:03:50|200915.2|200765.2|200922.8|200772.8|200922.8|200772.8|200914.7|200764.7|30
1632207840000|2021-09-21 07:04:00|200923.6|200773.6|200927.9|200777.9|200927.9|200777.9|200922.7|200772.7|27
1632207850000|2021-09-21 07:04:10|200927.2|200777.2|200925.5|200775.5|200928|200778|200924.8|200774.8|19
1632207860000|2021-09-21 07:04:20|200925|200775|200940.1|200790.1|200941.2|200791.2|200924.9|200774.9|20
1632207870000|2021-09-21 07:04:30|200939.9|200789.9|200939.3|200789.3|200943|200793|200938.9|200788.9|26
1632207880000|2021-09-21 07:04:40|200940|200790|200956.8|200806.8|200961.2|200811.2|200939.4|200789.4|29
1632207890000|2021-09-21 07:04:50|200958.6|200808.6|200971|200821|200977.7|200827.7|200958.6|200808.6|19
1632207900000|2021-09-21 07:05:00|200973.6|200823.6|200987.8|200837.8|200997|200847|200973.6|200823.6|34
1632207910000|2021-09-21 07:05:10|200960.8|200810.8|200962|200812|200964.7|200814.7|200958.9|200808.9|33
1632207920000|2021-09-21 07:05:20|200960.7|200810.7|200959.5|200809.5|200961.4|200811.4|200959.2|200809.2|24
1632207930000|2021-09-21 07:05:30|200959|200809|200959.2|200809.2|200960.6|200810.6|200956.9|200806.9|24
1632207940000|2021-09-21 07:05:40|200958.4|200808.4|200959.1|200809.1|200962.9|200812.9|200956.9|200806.9|26
1632207950000|2021-09-21 07:05:50|200960.5|200810.5|200966.1|200816.1|200967.8|200817.8|200960.5|200810.5|32
1632207960000|2021-09-21 07:06:00|200966.4|200816.4|200963|200813|200967.1|200817.1|200962.3|200812.3|29
1632207970000|2021-09-21 07:06:10|200961.6|200811.6|200966.2|200816.2|200971.6|200821.6|200961.1|200811.1|26
1632207980000|2021-09-21 07:06:20|200966.5|200816.5|200958.7|200808.7|200968.4|200818.4|200957.8|200807.8|32
1632207990000|2021-09-21 07:06:30|200958.9|200808.9|200957.4|200807.4|200960.3|200810.3|200953.1|200803.1|32
1632208000000|2021-09-21 07:06:40|200958.2|200808.2|200956.5|200806.5|200959.4|200809.4|200954.5|200804.5|33
1632208010000|2021-09-21 07:06:50|200955.9|200805.9|200955.4|200805.4|200957.6|200807.6|200955|200805|19
1632208020000|2021-09-21 07:07:00|200955.6|200805.6|200960.3|200810.3|200960.3|200810.3|200952.1|200802.1|26
1632208030000|2021-09-21 07:07:10|200956.8|200806.8|200955|200805|200960.2|200810.2|200953.8|200803.8|31
1632208040000|2021-09-21 07:07:20|200954.9|200804.9|200926.7|200776.7|200955.4|200805.4|200923.2|200773.2|28
1632208050000|2021-09-21 07:07:30|200926.9|200776.9|200918.9|200768.9|200926.9|200776.9|200916.5|200766.5|33
1632208060000|2021-09-21 07:07:40|200918.4|200768.4|200922.6|200772.6|200923.4|200773.4|200918.2|200768.2|29
1632208070000|2021-09-21 07:07:50|200923.6|200773.6|200925.4|200775.4|200926.2|200776.2|200921.2|200771.2|36
1632208080000|2021-09-21 07:08:00|200925.3|200775.3|200924.4|200774.4|200925.8|200775.8|200922.4|200772.4|28
1632208090000|2021-09-21 07:08:10|200924.9|200774.9|200918.9|200768.9|200924.9|200774.9|200918.9|200768.9|30
1632208100000|2021-09-21 07:08:20|200919|200769|200893.9|200743.9|200919|200769|200883.1|200733.1|29
1632208110000|2021-09-21 07:08:30|200896.3|200746.3|200879.5|200729.5|200904.4|200754.4|200879.5|200729.5|34
1632208120000|2021-09-21 07:08:40|200880.1|200730.1|200883|200733|200884.1|200734.1|200876|200726|35
1632208130000|2021-09-21 07:08:50|200882.4|200732.4|200887.5|200737.5|200887.5|200737.5|200880.4|200730.4|22
1632208140000|2021-09-21 07:09:00|200888.8|200738.8|200886|200736|200889.1|200739.1|200883.8|200733.8|33
1632208150000|2021-09-21 07:09:10|200885.7|200735.7|200902.8|200752.8|200903.5|200753.5|200882.4|200732.4|26
1632208160000|2021-09-21 07:09:20|200903.4|200753.4|200913|200763|200913.5|200763.5|200902.4|200752.4|31
1632208170000|2021-09-21 07:09:30|200914.1|200764.1|200915.4|200765.4|200919.1|200769.1|200912.8|200762.8|31
1632208180000|2021-09-21 07:09:40|200915.1|200765.1|200918.3|200768.3|200919.6|200769.6|200915.1|200765.1|26
1632208190000|2021-09-21 07:09:50|200917.9|200767.9|200917.7|200767.7|200918.8|200768.8|200915.7|200765.7|25
1632208200000|2021-09-21 07:10:00|200918|200768|200918.5|200768.5|200918.5|200768.5|200914.6|200764.6|27
1632208210000|2021-09-21 07:10:10|200918.4|200768.4|200918.6|200768.6|200920.7|200770.7|200917.3|200767.3|29
1632208220000|2021-09-21 07:10:20|200918.3|200768.3|200919.9|200769.9|200920.8|200770.8|200916.7|200766.7|26
1632208230000|2021-09-21 07:10:30|200920.2|200770.2|200914.5|200764.5|200920.2|200770.2|200913.3|200763.3|28
1632208240000|2021-09-21 07:10:40|200913.5|200763.5|200918.3|200768.3|200920.4|200770.4|200913.5|200763.5|21
1632208250000|2021-09-21 07:10:50|200918.5|200768.5|200920.1|200770.1|200920.1|200770.1|200915.4|200765.4|20
1632208260000|2021-09-21 07:11:00|200920.5|200770.5|200921.8|200771.8|200931.2|200781.2|200920.5|200770.5|31
1632208270000|2021-09-21 07:11:10|200921.2|200771.2|200927.2|200777.2|200927.5|200777.5|200921.2|200771.2|25
1632208280000|2021-09-21 07:11:20|200926.2|200776.2|200951.3|200801.3|200954.6|200804.6|200925.2|200775.2|24
1632208290000|2021-09-21 07:11:30|200953.5|200803.5|200959|200809|200961|200811|200949.9|200799.9|27
1632208300000|2021-09-21 07:11:40|200959.7|200809.7|200961.8|200811.8|200962.2|200812.2|200955.8|200805.8|21
1632208310000|2021-09-21 07:11:50|200961.5|200811.5|200956.9|200806.9|200961.9|200811.9|200956.9|200806.9|29
1632208320000|2021-09-21 07:12:00|200956.3|200806.3|200955.9|200805.9|200959.6|200809.6|200953.1|200803.1|25
1632208330000|2021-09-21 07:12:10|200956.8|200806.8|200955.9|200805.9|200959.8|200809.8|200954.8|200804.8|30
1632208340000|2021-09-21 07:12:20|200955.3|200805.3|200922.9|200772.9|200956|200806|200921.8|200771.8|32
1632208350000|2021-09-21 07:12:30|200922.3|200772.3|200923.8|200773.8|200925.2|200775.2|200921.4|200771.4|27
1632208360000|2021-09-21 07:12:40|200926|200776|200923.2|200773.2|200926|200776|200920.2|200770.2|25
1632208370000|2021-09-21 07:12:50|200922.7|200772.7|200924.8|200774.8|200925.9|200775.9|200922.7|200772.7|18
1632208380000|2021-09-21 07:13:00|200924.4|200774.4|200922.5|200772.5|200926.7|200776.7|200922|200772|25
1632208390000|2021-09-21 07:13:10|200922.8|200772.8|200926.5|200776.5|200926.5|200776.5|200914.9|200764.9|29
1632208400000|2021-09-21 07:13:20|200926.6|200776.6|200926.1|200776.1|200926.6|200776.6|200923.2|200773.2|27
1632208410000|2021-09-21 07:13:30|200924.8|200774.8|200926.7|200776.7|200926.7|200776.7|200924|200774|23
1632208420000|2021-09-21 07:13:40|200926.6|200776.6|200927.7|200777.7|200928.5|200778.5|200924.1|200774.1|27
1632208430000|2021-09-21 07:13:50|200927.2|200777.2|200925.6|200775.6|200928.1|200778.1|200923.4|200773.4|13
1632208440000|2021-09-21 07:14:00|200925.4|200775.4|200923.5|200773.5|200931.3|200781.3|200917.7|200767.7|32
1632208450000|2021-09-21 07:14:10|200921.7|200771.7|200918.3|200768.3|200922.6|200772.6|200917.9|200767.9|31
1632208460000|2021-09-21 07:14:20|200919.2|200769.2|200922|200772|200923.4|200773.4|200918.6|200768.6|26
1632208470000|2021-09-21 07:14:30|200922.4|200772.4|200923.8|200773.8|200923.9|200773.9|200919.4|200769.4|29
1632208480000|2021-09-21 07:14:40|200927.4|200777.4|200920.9|200770.9|200927.4|200777.4|200919.5|200769.5|33
1632208490000|2021-09-21 07:14:50|200920.3|200770.3|200921|200771|200922.6|200772.6|200919.3|200769.3|23
1632208500000|2021-09-21 07:15:00|200920|200770|200921.7|200771.7|200927.7|200777.7|200920|200770|30
1632208510000|2021-09-21 07:15:10|200922.2|200772.2|200922.7|200772.7|200923.8|200773.8|200919.9|200769.9|35
1632208520000|2021-09-21 07:15:20|200921.7|200771.7|200885.8|200735.8|200923.7|200788.6|200838.6|200730.5|28
1632208530000|2021-09-21 07:15:30|200885.7|200735.7|200882.6|200732.6|200887.7|200737.7|200882.6|200732.6|25
1632208540000|2021-09-21 07:15:40|200883.3|200733.3|200884.4|200734.4|200886.7|200736.7|200881.8|200731.8|28
1632208550000|2021-09-21 07:15:50|200884.9|200734.9|200885.6|200735.6|200894.4|200744.4|200884|200734|25
1632208560000|2021-09-21 07:16:00|200885.4|200735.4|200886.3|200736.3|200888.2|200738.2|200883.7|200733.7|27
1632208570000|2021-09-21 07:16:10|200886.1|200736.1|200886.9|200736.9|200890.7|200740.7|200884|200734|29
1632208580000|2021-09-21 07:16:20|200889.2|200739.2|200890.5|200740.5|200890.5|200740.5|200885.3|200735.3|33
1632208590000|2021-09-21 07:16:30|200890.6|200740.6|200903.2|200753.2|200913.1|200763.1|200890.6|200740.6|36
1632208600000|2021-09-21 07:16:40|200903.3|200753.3|200903.2|200753.2|200905.1|200755.1|200901.3|200751.3|25
1632208610000|2021-09-21 07:16:50|200903.3|200753.3|200901.6|200751.6|200903.6|200753.6|200901.3|200751.3|26
1632208620000|2021-09-21 07:17:00|200901.7|200751.7|200903.2|200753.2|200905|200755|200901.7|200751.7|16
1632208630000|2021-09-21 07:17:10|200904.1|200754.1|200885.6|200735.6|200904.1|200754.1|200883.9|200733.9|27
1632208640000|2021-09-21 07:17:20|200886.7|200736.7|200887.7|200737.7|200888.9|200738.9|200886.7|200736.7|26
1632208650000|2021-09-21 07:17:30|200887.2|200737.2|200885.3|200735.3|200887.5|200737.5|200881|200731|30
1632208660000|2021-09-21 07:17:40|200885.7|200735.7|200884.9|200734.9|200886.4|200736.4|200882.8|200732.8|27
1632208670000|2021-09-21 07:17:50|200885.1|200735.1|200883.2|200733.2|200885.2|200735.2|200881.7|200731.7|29
1632208680000|2021-09-21 07:18:00|200883|200733|200885.4|200735.4|200892.2|200742.2|200883|200733|38
1632208690000|2021-09-21 07:18:10|200884.7|200734.7|200884|200734|200884.7|200734.7|200882.2|200732.2|31
1632208700000|2021-09-21 07:18:20|200883.4|200733.4|200882.9|200732.9|200883.4|200733.4|200879.9|200729.9|32
1632208710000|2021-09-21 07:18:30|200883.6|200733.6|200880.4|200730.4|200884.5|200734.5|200880.3|200730.3|30
1632208720000|2021-09-21 07:18:40|200880.2|200730.2|200886.1|200736.1|200886.1|200736.1|200879.6|200729.6|30
1632208730000|2021-09-21 07:18:50|200885.7|200735.7|200882.3|200732.3|200885.7|200735.7|200879.8|200729.8|25
1632208740000|2021-09-21 07:19:00|200882.5|200732.5|200882.8|200732.8|200882.8|200732.8|200877.2|200727.2|31
1632208750000|2021-09-21 07:19:10|200883.3|200733.3|200884.5|200734.5|200886.1|200736.1|200881.4|200731.4|26
1632208760000|2021-09-21 07:19:20|200884.3|200734.3|200883.6|200733.6|200884.3|200734.3|200881.7|200731.7|16
1632208770000|2021-09-21 07:19:30|200883.4|200733.4|200879.6|200729.6|200883.9|200733.9|200878.2|200728.2|22
1632208780000|2021-09-21 07:19:40|200880.1|200730.1|200881.5|200731.5|200882|200732|200880.1|200730.1|17
1632208790000|2021-09-21 07:19:50|200881.3|200731.3|200883|200733|200885|200735|200880.8|200730.8|26
1632208800000|2021-09-21 07:20:00|200884.3|200734.3|200880.4|200730.4|200885.3|200735.3|200877.4|200727.4|30
1632208810000|2021-09-21 07:20:10|200880.9|200730.9|200873.2|200723.2|200882.6|200732.6|200871.8|200721.8|28
1632208820000|2021-09-21 07:20:20|200871.1|200721.1|200874.8|200724.8|200876.5|200726.5|200870.3|200720.3|31
1632208830000|2021-09-21 07:20:30|200874.3|200724.3|200887.7|200737.7|200887.7|200737.7|200848.5|200698.5|32
1632208840000|2021-09-21 07:20:40|200886.5|200736.5|200887.4|200737.4|200890.7|200740.7|200885.7|200735.7|24
1632208850000|2021-09-21 07:20:50|200888.5|200738.5|200887.7|200737.7|200888.5|200738.5|200883.9|200733.9|22
1632208860000|2021-09-21 07:21:00|200887.5|200737.5|200856|200706|200887.5|200737.5|200852.8|200702.8|29
1632208870000|2021-09-21 07:21:10|200862.6|200712.6|200840.6|200690.6|200865.9|200715.9|200840.1|200690.1|31
1632208880000|2021-09-21 07:21:20|200840.3|200690.3|200838.2|200688.2|200846.8|200696.8|200837.4|200687.4|35
1632208890000|2021-09-21 07:21:30|200839.7|200689.7|200835.5|200685.5|200839.7|200689.7|200830.4|200680.4|32
1632208900000|2021-09-21 07:21:40|200835.2|200685.2|200835.7|200685.7|200839.5|200689.5|200833.2|200683.2|33
1632208910000|2021-09-21 07:21:50|200835.6|200685.6|200834.1|200684.1|200836.9|200686.9|200833|200683|27
1632208920000|2021-09-21 07:22:00|200834.6|200684.6|200831.1|200681.1|200840.4|200690.4|200829.3|200679.3|32
1632208930000|2021-09-21 07:22:10|200830.9|200680.9|200829.5|200679.5|200833.8|200683.8|200829.2|200679.2|22
1632208940000|2021-09-21 07:22:20|200830.6|200680.6|200835.1|200685.1|200839.1|200689.1|200830.6|200680.6|28
1632208950000|2021-09-21 07:22:30|200836|200686|200803.3|200653.3|200836|200686|200799.9|200649.9|37
1632208960000|2021-09-21 07:22:40|200800.3|200650.3|200804.7|200654.7|200806.1|200656.1|200796.8|200646.8|32
1632208970000|2021-09-21 07:22:50|200804.6|200654.6|200800.2|200650.2|200808|200658|200799.7|200649.7|33
1632208980000|2021-09-21 07:23:00|200801.9|200651.9|200801.4|200651.4|200808.7|200658.7|200800.6|200650.6|36
1632208990000|2021-09-21 07:23:10|200802.6|200652.6|200802.6|200652.6|200802.6|200652.6|200799.8|200649.8|30
1632209000000|2021-09-21 07:23:20|200803.6|200653.6|200805.5|200655.5|200806.6|200656.6|200803.3|200653.3|34
1632209010000|2021-09-21 07:23:30|200806.4|200656.4|200801.3|200651.3|200806.6|200656.6|200801.3|200651.3|36
1632209020000|2021-09-21 07:23:40|200801.1|200651.1|200769.5|200619.5|200801.4|200651.4|200768.6|200618.6|25
1632209030000|2021-09-21 07:23:50|200770.1|200620.1|200793|200643|200802.7|200652.7|200769.2|200619.2|27
1632209040000|2021-09-21 07:24:00|200793.1|200643.1|200802.3|200652.3|200803.7|200653.7|200793.1|200643.1|36
1632209050000|2021-09-21 07:24:10|200803.1|200653.1|200801.7|200651.7|200803.1|200653.1|200797.9|200647.9|26
1632209060000|2021-09-21 07:24:20|200801.9|200651.9|200805.9|200655.9|200806.6|200656.6|200799|200649|27
1632209070000|2021-09-21 07:24:30|200807.5|200657.5|200804.9|200654.9|200807.5|200657.5|200804|200654|32
1632209080000|2021-09-21 07:24:40|200805.4|200655.4|200845.5|200695.5|200845.5|200695.5|200805.4|200655.4|33
1632209090000|2021-09-21 07:24:50|200845.8|200695.8|200847|200697|200847.5|200697.5|200845.1|200695.1|21
1632209100000|2021-09-21 07:25:00|200847.6|200697.6|200883.6|200733.6|200891.9|200741.9|200847.6|200697.6|35
1632209110000|2021-09-21 07:25:10|200884.2|200734.2|200906.1|200756.1|200907.6|200757.6|200884.2|200734.2|35
1632209120000|2021-09-21 07:25:20|200906|200756|200900.6|200750.6|200908.7|200758.7|200898.9|200748.9|27
1632209130000|2021-09-21 07:25:30|200899.6|200749.6|200885.5|200735.5|200900.9|200750.9|200883.5|200733.5|36
1632209140000|2021-09-21 07:25:40|200884.7|200734.7|200885.8|200735.8|200887.2|200737.2|200883|200733|27
1632209150000|2021-09-21 07:25:50|200885.4|200735.4|200885.7|200735.7|200886.4|200736.4|200882.4|200732.4|16
1632209160000|2021-09-21 07:26:00|200885.8|200735.8|200907.5|200757.5|200909.4|200759.4|200885.1|200735.1|31
1632209170000|2021-09-21 07:26:10|200905.7|200755.7|200908|200758|200908.6|200758.6|200899.6|200749.6|31
1632209180000|2021-09-21 07:26:20|200907.3|200757.3|200925.4|200775.4|200925.4|200775.4|200906.6|200756.6|30
1632209190000|2021-09-21 07:26:30|200922|200772|200918.7|200768.7|200922|200772|200917.6|200767.6|35
1632209200000|2021-09-21 07:26:40|200919|200769|200919.1|200769.1|200922.2|200772.2|200918.5|200768.5|19
1632209210000|2021-09-21 07:26:50|200921|200771|200921|200771|200922.6|200772.6|200920.8|200770.8|27
1632209220000|2021-09-21 07:27:00|200920.6|200770.6|200884|200734|200923.1|200773.1|200884|200734|34
1632209230000|2021-09-21 07:27:10|200878.5|200728.5|200879.1|200729.1|200882.3|200732.3|200875.3|200725.3|34
1632209240000|2021-09-21 07:27:20|200878.6|200728.6|200919.2|200769.2|200920.5|200770.5|200878.6|200728.6|32
1632209250000|2021-09-21 07:27:30|200919|200769|200914.2|200764.2|200920.6|200770.6|200914.2|200764.2|30
1632209260000|2021-09-21 07:27:40|200914.4|200764.4|200913.8|200763.8|200914.9|200764.9|200913.7|200763.7|22
1632209270000|2021-09-21 07:27:50|200913.6|200763.6|200877.3|200727.3|200913.8|200763.8|200876.5|200726.5|25
1632209280000|2021-09-21 07:28:00|200876.1|200726.1|200864.8|200714.8|200877.5|200727.5|200863.8|200713.8|27
1632209290000|2021-09-21 07:28:10|200865|200715|200862.4|200712.4|200865|200715|200859.3|200709.3|22
1632209300000|2021-09-21 07:28:20|200862.7|200712.7|200873.4|200723.4|200874.6|200724.6|200837.4|200687.4|36
1632209310000|2021-09-21 07:28:30|200874.1|200724.1|200859.9|200709.9|200879.1|200729.1|200858.5|200708.5|31
1632209320000|2021-09-21 07:28:40|200859.5|200709.5|200859.9|200709.9|200861.7|200711.7|200858.6|200708.6|27
1632209330000|2021-09-21 07:28:50|200861|200711|200853.7|200703.7|200861|200711|200852|200702|27
1632209340000|2021-09-21 07:29:00|200853|200703|200854.8|200704.8|200860.2|200710.2|200853|200703|25
1632209350000|2021-09-21 07:29:10|200855.6|200705.6|200880.9|200730.9|200882.2|200732.2|200853.9|200703.9|25
1632209360000|2021-09-21 07:29:20|200883.2|200733.2|200881.6|200731.6|200883.4|200733.4|200878.1|200728.1|24
1632209370000|2021-09-21 07:29:30|200881|200731|200866.4|200716.4|200885|200735|200866.4|200716.4|21
1632209380000|2021-09-21 07:29:40|200867.6|200717.6|200864.7|200714.7|200867.6|200717.6|200848.4|200698.4|33
1632209390000|2021-09-21 07:29:50|200866.3|200716.3|200878.4|200728.4|200879.2|200729.2|200864.3|200714.3|31
1632209400000|2021-09-21 07:30:00|200876.9|200726.9|200877|200727|200878|200728|200875.2|200725.2|29
1632209410000|2021-09-21 07:30:10|200877.3|200727.3|200891.3|200741.3|200891.3|200741.3|200875.8|200725.8|29
1632209420000|2021-09-21 07:30:20|200892.2|200742.2|200876.2|200726.2|200893.2|200743.2|200872.8|200722.8|35
1632209430000|2021-09-21 07:30:30|200873.9|200723.9|200857.4|200707.4|200873.9|200723.9|200848.5|200698.5|37
1632209440000|2021-09-21 07:30:40|200858.2|200708.2|200877.5|200727.5|200877.5|200727.5|200858.2|200708.2|31
1632209450000|2021-09-21 07:30:50|200875.8|200725.8|200876.3|200726.3|200880|200730|200874.2|200724.2|27
1632209460000|2021-09-21 07:31:00|200878.2|200728.2|200870.4|200720.4|200878.2|200728.2|200864.4|200714.4|37
1632209470000|2021-09-21 07:31:10|200867.1|200717.1|200848.3|200698.3|200868.7|200718.7|200848.3|200698.3|31
1632209480000|2021-09-21 07:31:20|200848|200698|200845.1|200695.1|200848|200698|200839.7|200689.7|27
1632209490000|2021-09-21 07:31:30|200844.5|200694.5|200840.6|200690.6|200845.8|200695.8|200837.1|200687.1|26
1632209500000|2021-09-21 07:31:40|200840.5|200690.5|200846.4|200696.4|200848.8|200698.8|200840.1|200690.1|26
1632209510000|2021-09-21 07:31:50|200847.3|200697.3|200878.3|200728.3|200880.4|200730.4|200847.3|200697.3|31
1632209520000|2021-09-21 07:32:00|200879.9|200729.9|200881.9|200731.9|200882.8|200732.8|200878.6|200728.6|23
1632209530000|2021-09-21 07:32:10|200881.7|200731.7|200881.5|200731.5|200883.9|200733.9|200881.5|200731.5|18
1632209540000|2021-09-21 07:32:20|200881.6|200731.6|200874.6|200724.6|200881.8|200731.8|200872.8|200722.8|23
1632209550000|2021-09-21 07:32:30|200872.9|200722.9|200852.3|200702.3|200874.5|200724.5|200848.7|200698.7|30
1632209560000|2021-09-21 07:32:40|200852.6|200702.6|200851|200701|200853.2|200703.2|200849.4|200699.4|27
1632209570000|2021-09-21 07:32:50|200850.7|200700.7|200855.5|200705.5|200855.6|200705.6|200850|200700|27
1632209580000|2021-09-21 07:33:00|200855.1|200705.1|200855.7|200705.7|200855.7|200705.7|200852.2|200702.2|25
1632209590000|2021-09-21 07:33:10|200855.3|200705.3|200872.8|200722.8|200873.2|200723.2|200852.8|200702.8|22
1632209600000|2021-09-21 07:33:20|200874.2|200724.2|200877.1|200727.1|200878|200728|200866.5|200716.5|28
1632209610000|2021-09-21 07:33:30|200875.6|200725.6|200876.2|200726.2|200876.9|200726.9|200874.4|200724.4|25
1632209620000|2021-09-21 07:33:40|200876|200726|200877.3|200727.3|200879.8|200729.8|200876|200726|21
1632209630000|2021-09-21 07:33:50|200878.2|200728.2|200873.7|200723.7|200878.4|200728.4|200871.2|200721.2|24
1632209640000|2021-09-21 07:34:00|200873.3|200723.3|200874.8|200724.8|200875.6|200725.6|200872.7|200722.7|21
1632209650000|2021-09-21 07:34:10|200874.5|200724.5|200874.8|200724.8|200879|200729|200874|200724|23
1632209660000|2021-09-21 07:34:20|200875.8|200725.8|200878|200728|200878.9|200728.9|200875.8|200725.8|14
1632209670000|2021-09-21 07:34:30|200877.3|200727.3|200880.5|200730.5|200882.5|200732.5|200876|200726|23
1632209680000|2021-09-21 07:34:40|200881.3|200731.3|200883.9|200733.9|200884.6|200734.6|200879.5|200729.5|26
1632209690000|2021-09-21 07:34:50|200884.1|200734.1|200904.7|200754.7|200912.9|200762.9|200884.1|200734.1|34
1632209700000|2021-09-21 07:35:00|200905.5|200755.5|200922.8|200772.8|200924.6|200774.6|200905.5|200755.5|34
1632209710000|2021-09-21 07:35:10|200922.3|200772.3|200922.5|200772.5|200925.3|200775.3|200920.9|200770.9|34
1632209720000|2021-09-21 07:35:20|200922.1|200772.1|200918|200768|200923.2|200773.2|200909.1|200759.1|28
1632209730000|2021-09-21 07:35:30|200919.3|200769.3|200909.8|200759.8|200919.3|200769.3|200908.5|200758.5|32
1632209740000|2021-09-21 07:35:40|200913|200763|200916.4|200766.4|200916.4|200766.4|200910.9|200760.9|29
1632209750000|2021-09-21 07:35:50|200916.7|200766.7|200914.8|200764.8|200917.6|200767.6|200913|200763|22
1632209760000|2021-09-21 07:36:00|200914.1|200764.1|200917.4|200767.4|200917.4|200767.4|200913|200763|19
1632209770000|2021-09-21 07:36:10|200916.8|200766.8|200911.6|200761.6|200917.5|200767.5|200910.3|200760.3|22
1632209780000|2021-09-21 07:36:20|200912.1|200762.1|200884.7|200734.7|200912.1|200762.1|200880.6|200730.6|30
1632209790000|2021-09-21 07:36:30|200885.2|200735.2|200913|200763|200914.8|200764.8|200882.5|200732.5|34
1632209800000|2021-09-21 07:36:40|200913.9|200763.9|200914.8|200764.8|200916|200766|200912.8|200762.8|23
1632209810000|2021-09-21 07:36:50|200914.6|200764.6|200919.8|200769.8|200920|200770|200913.5|200763.5|25
1632209820000|2021-09-21 07:37:00|200919.7|200769.7|200919.8|200769.8|200921.7|200771.7|200919.7|200769.7|23
1632209830000|2021-09-21 07:37:10|200919.4|200769.4|200942.6|200792.6|200944.7|200794.7|200919.4|200769.4|26
1632209840000|2021-09-21 07:37:20|200943.6|200793.6|200919.2|200769.2|200943.6|200793.6|200918.7|200768.7|31
1632209850000|2021-09-21 07:37:30|200921|200771|200928.2|200778.2|200932.2|200782.2|200921|200771|31
1632209860000|2021-09-21 07:37:40|200927.9|200777.9|200922.9|200772.9|200935.8|200785.8|200921.5|200771.5|31
1632209870000|2021-09-21 07:37:50|200921.6|200771.6|200917.1|200767.1|200927.3|200777.3|200912.2|200762.2|38
1632209880000|2021-09-21 07:38:00|200915.5|200765.5|200905.6|200755.6|200915.5|200765.5|200905.6|200755.6|34
1632209890000|2021-09-21 07:38:10|200909|200759|200887|200737|200909|200759|200886.7|200736.7|33
1632209900000|2021-09-21 07:38:20|200884.9|200734.9|200889.9|200739.9|200904.1|200754.1|200884.9|200734.9|33
1632209910000|2021-09-21 07:38:30|200890.6|200740.6|200897.3|200747.3|200897.3|200747.3|200889.5|200739.5|28
1632209920000|2021-09-21 07:38:40|200897.5|200747.5|200897.1|200747.1|200898.3|200748.3|200895.1|200745.1|18
1632209930000|2021-09-21 07:38:50|200896.5|200746.5|200897.6|200747.6|200898.6|200748.6|200896.1|200746.1|24
1632209940000|2021-09-21 07:39:00|200898|200748|200899.3|200749.3|200900.6|200750.6|200897.1|200747.1|19
1632209950000|2021-09-21 07:39:10|200900.4|200750.4|200900.5|200750.5|200900.5|200750.5|200899.2|200749.2|18
1632209960000|2021-09-21 07:39:20|200898.7|200748.7|200913.5|200763.5|200915.7|200765.7|200894.6|200744.6|28
1632209970000|2021-09-21 07:39:30|200914.9|200764.9|200910.1|200760.1|200915|200765|200909.9|200759.9|25
1632209980000|2021-09-21 07:39:40|200909.8|200759.8|200912.6|200762.6|200912.6|200762.6|200908|200758|24
1632209990000|2021-09-21 07:39:50|200912.3|200762.3|200911.7|200761.7|200914.6|200764.6|200911.3|200761.3|21
1632210000000|2021-09-21 07:40:00|200911.5|200761.5|200878.2|200728.2|200911.5|200761.5|200875.9|200725.9|26
1632210010000|2021-09-21 07:40:10|200877.6|200727.6|200874|200724|200878.8|200728.8|200866.7|200716.7|29
1632210020000|2021-09-21 07:40:20|200874.2|200724.2|200859.9|200709.9|200874.5|200724.5|200857.2|200707.2|32
1632210030000|2021-09-21 07:40:30|200859.3|200709.3|200858.2|200708.2|200862.9|200712.9|200855.3|200705.3|32
1632210040000|2021-09-21 07:40:40|200858.8|200708.8|200875.5|200725.5|200875.5|200725.5|200858.6|200708.6|26
1632210050000|2021-09-21 07:40:50|200875.2|200725.2|200874.6|200724.6|200877.6|200727.6|200867.1|200717.1|28
1632210060000|2021-09-21 07:41:00|200874.8|200724.8|200868|200718|200876.1|200726.1|200866.9|200716.9|26
1632210070000|2021-09-21 07:41:10|200867.8|200717.8|200872.1|200722.1|200872.1|200722.1|200857.7|200707.7|33
1632210080000|2021-09-21 07:41:20|200873.1|200723.1|200870.5|200720.5|200874.8|200724.8|200864.2|200714.2|29
1632210090000|2021-09-21 07:41:30|200853.3|200703.3|200843.6|200693.6|200853.3|200703.3|200838.3|200688.3|31
1632210100000|2021-09-21 07:41:40|200843|200693|200841.5|200691.5|200846.2|200696.2|200841.1|200691.1|24
1632210110000|2021-09-21 07:41:50|200840.7|200690.7|200845.8|200695.8|200846.6|200696.6|200839.1|200689.1|25
1632210120000|2021-09-21 07:42:00|200845.6|200695.6|200844.7|200694.7|200845.9|200695.9|200843.8|200693.8|28
1632210130000|2021-09-21 07:42:10|200843.8|200693.8|200839.4|200689.4|200845.2|200695.2|200838.7|200688.7|31
1632210140000|2021-09-21 07:42:20|200839.3|200689.3|200826.7|200676.7|200840.2|200690.2|200826.7|200676.7|35
1632210150000|2021-09-21 07:42:30|200826.3|200676.3|200826.6|200676.6|200828.5|200678.5|200819.7|200669.7|26
1632210160000|2021-09-21 07:42:40|200825.7|200675.7|200824|200674|200827.4|200677.4|200824|200674|21
1632210170000|2021-09-21 07:42:50|200825.2|200675.2|200823.3|200673.3|200825.8|200675.8|200821|200671|22
1632210180000|2021-09-21 07:43:00|200823.7|200673.7|200838.8|200688.8|200838.8|200688.8|200821.5|200671.5|34
1632210190000|2021-09-21 07:43:10|200838.5|200688.5|200832.9|200682.9|200839.2|200689.2|200831.9|200681.9|23
1632210200000|2021-09-21 07:43:20|200834|200684|200847.4|200697.4|200849.2|200699.2|200834|200684|32
1632210210000|2021-09-21 07:43:30|200847.1|200697.1|200844.1|200694.1|200847.6|200697.6|200843.8|200693.8|19
1632210220000|2021-09-21 07:43:40|200844.3|200694.3|200848.1|200698.1|200849.1|200699.1|200843.6|200693.6|14
1632210230000|2021-09-21 07:43:50|200848|200698|200849.4|200699.4|200850.3|200700.3|200847.5|200697.5|23
1632210240000|2021-09-21 07:44:00|200849.2|200699.2|200846.4|200696.4|200849.2|200699.2|200845|200695|25
1632210250000|2021-09-21 07:44:10|200846.7|200696.7|200847.9|200697.9|200847.9|200697.9|200846.7|200696.7|10
1632210260000|2021-09-21 07:44:20|200847.8|200697.8|200847.3|200697.3|200849.1|200699.1|200846.3|200696.3|24
1632210270000|2021-09-21 07:44:30|200847.5|200697.5|200846.4|200696.4|200848.1|200698.1|200846.4|200696.4|20
1632210280000|2021-09-21 07:44:40|200843.7|200693.7|200840.1|200690.1|200843.7|200693.7|200832.8|200682.8|25
1632210290000|2021-09-21 07:44:50|200839.7|200689.7|200826.3|200676.3|200840.4|200690.4|200821|200671|31
1632210300000|2021-09-21 07:45:00|200826.5|200676.5|200797.6|200647.6|200832.2|200682.2|200797.6|200647.6|33
1632210310000|2021-09-21 07:45:10|200798.2|200648.2|200796.4|200646.4|200799.9|200649.9|200796.4|200646.4|31
1632210320000|2021-09-21 07:45:20|200796.3|200646.3|200805.6|200655.6|200805.6|200655.6|200795|200645|25
1632210330000|2021-09-21 07:45:30|200804.8|200654.8|200832|200682|200836.4|200686.4|200803.4|200653.4|34
1632210340000|2021-09-21 07:45:40|200833.1|200683.1|200831.8|200681.8|200833.6|200683.6|200830.3|200680.3|29
1632210350000|2021-09-21 07:45:50|200832.3|200682.3|200834.6|200684.6|200836|200686|200823|200673|33
1632210360000|2021-09-21 07:46:00|200830.1|200680.1|200837.3|200687.3|200837.8|200687.8|200826.4|200676.4|35
1632210370000|2021-09-21 07:46:10|200836.9|200686.9|200832.5|200682.5|200838.8|200688.8|200827.9|200677.9|29
1632210380000|2021-09-21 07:46:20|200833.5|200683.5|200840.2|200690.2|200840.2|200690.2|200831.4|200681.4|20
1632210390000|2021-09-21 07:46:30|200839.6|200689.6|200844.3|200694.3|200848.3|200698.3|200838.4|200688.4|29
1632210400000|2021-09-21 07:46:40|200843.5|200693.5|200841.4|200691.4|200844.2|200694.2|200841.4|200691.4|24
1632210410000|2021-09-21 07:46:50|200837.9|200687.9|200824|200674|200838.4|200688.4|200824|200674|30
1632210420000|2021-09-21 07:47:00|200823.2|200673.2|200821.3|200671.3|200824.8|200674.8|200821.2|200671.2|29
1632210430000|2021-09-21 07:47:10|200819.6|200669.6|200826.6|200676.6|200826.6|200676.6|200819.6|200669.6|28
1632210440000|2021-09-21 07:47:20|200826.7|200676.7|200826.3|200676.3|200829.4|200679.4|200822.5|200672.5|27
1632210450000|2021-09-21 07:47:30|200824.9|200674.9|200830.1|200680.1|200830.1|200680.1|200824.9|200674.9|23
1632210460000|2021-09-21 07:47:40|200829.3|200679.3|200839.7|200689.7|200841.3|200691.3|200829.3|200679.3|25
1632210470000|2021-09-21 07:47:50|200840.5|200690.5|200842.5|200692.5|200843.2|200693.2|200839.7|200689.7|24
1632210480000|2021-09-21 07:48:00|200843.1|200693.1|200840.5|200690.5|200843.1|200693.1|200831.5|200681.5|27
1632210490000|2021-09-21 07:48:10|200839.2|200689.2|200830.2|200680.2|200839.2|200689.2|200827.1|200677.1|22
1632210500000|2021-09-21 07:48:20|200830.1|200680.1|200833.7|200683.7|200839.1|200689.1|200825.7|200675.7|24
1632210510000|2021-09-21 07:48:30|200835.2|200685.2|200837.8|200687.8|200837.8|200687.8|200833.7|200683.7|27
1632210520000|2021-09-21 07:48:40|200837.9|200687.9|200839.5|200689.5|200841.4|200691.4|200837.9|200687.9|27
1632210530000|2021-09-21 07:48:50|200840.2|200690.2|200838.8|200688.8|200841.3|200691.3|200837.5|200687.5|22
1632210540000|2021-09-21 07:49:00|200839.6|200689.6|200881.5|200731.5|200882.9|200732.9|200838.4|200688.4|36
1632210550000|2021-09-21 07:49:10|200881.8|200731.8|200912.5|200762.5|200913.6|200763.6|200881.8|200731.8|30
1632210560000|2021-09-21 07:49:20|200912.1|200762.1|200895.5|200745.5|200914.1|200764.1|200890.7|200740.7|33
1632210570000|2021-09-21 07:49:30|200896.1|200746.1|200909.2|200759.2|200911|200761|200896.1|200746.1|24
1632210580000|2021-09-21 07:49:40|200910|200760|200913.7|200763.7|200915.4|200765.4|200905.1|200755.1|31
1632210590000|2021-09-21 07:49:50|200912.7|200762.7|200914.9|200764.9|200915.2|200765.2|200910.7|200760.7|24
1632210600000|2021-09-21 07:50:00|200914.6|200764.6|200911.7|200761.7|200915.4|200765.4|200911|200761|27
1632210610000|2021-09-21 07:50:10|200912|200762|200908.6|200758.6|200913.7|200763.7|200905.5|200755.5|26
1632210620000|2021-09-21 07:50:20|200909.7|200759.7|200907.3|200757.3|200910.7|200760.7|200906.7|200756.7|25
1632210630000|2021-09-21 07:50:30|200908.2|200758.2|200910|200760|200911.3|200761.3|200906.8|200756.8|22
1632210640000|2021-09-21 07:50:40|200905.5|200755.5|200871.9|200721.9|200905.5|200755.5|200870.1|200720.1|27
1632210650000|2021-09-21 07:50:50|200872|200722|200871.1|200721.1|200872.7|200722.7|200865.9|200715.9|24
1632210660000|2021-09-21 07:51:00|200871.2|200721.2|200855.3|200705.3|200871.2|200721.2|200838.7|200688.7|25
1632210670000|2021-09-21 07:51:10|200856.3|200706.3|200863.4|200713.4|200864|200714|200855.9|200705.9|27
1632210680000|2021-09-21 07:51:20|200862.5|200712.5|200861.1|200711.1|200865|200715|200860.8|200710.8|20
1632210690000|2021-09-21 07:51:30|200860.9|200710.9|200861.8|200711.8|200862.5|200712.5|200858.4|200708.4|23
1632210700000|2021-09-21 07:51:40|200862.3|200712.3|200862.7|200712.7|200864.1|200714.1|200860.6|200710.6|23
1632210710000|2021-09-21 07:51:50|200862.9|200712.9|200866.1|200716.1|200866.4|200716.4|200860.5|200710.5|18
1632210720000|2021-09-21 07:52:00|200865.7|200715.7|200859.9|200709.9|200865.7|200715.7|200857.1|200707.1|25
1632210730000|2021-09-21 07:52:10|200859.8|200709.8|200865.1|200715.1|200865.9|200715.9|200859.4|200709.4|26
1632210740000|2021-09-21 07:52:20|200865.2|200715.2|200864.2|200714.2|200866.9|200716.9|200862|200712|21
1632210750000|2021-09-21 07:52:30|200863.9|200713.9|200861.3|200711.3|200864.2|200714.2|200861.2|200711.2|17
1632210760000|2021-09-21 07:52:40|200861.9|200711.9|200834.6|200684.6|200861.9|200711.9|200833.7|200683.7|33
1632210770000|2021-09-21 07:52:50|200836.6|200686.6|200838|200688|200840.2|200690.2|200833.8|200683.8|32
1632210780000|2021-09-21 07:53:00|200836.6|200686.6|200843.7|200693.7|200843.7|200693.7|200836.6|200686.6|25
1632210790000|2021-09-21 07:53:10|200843.6|200693.6|200843.2|200693.2|200846.3|200696.3|200840.6|200690.6|23
1632210800000|2021-09-21 07:53:20|200842.2|200692.2|200836.8|200686.8|200842.2|200692.2|200836.8|200686.8|11
1632210810000|2021-09-21 07:53:30|200837.4|200687.4|200842|200692|200842|200692|200832.3|200682.3|33
1632210820000|2021-09-21 07:53:40|200842.2|200692.2|200845.9|200695.9|200845.9|200695.9|200838.4|200688.4|31
1632210830000|2021-09-21 07:53:50|200841.5|200691.5|200837.4|200687.4|200841.7|200691.7|200836.8|200686.8|31
1632210840000|2021-09-21 07:54:00|200838|200688|200828.1|200678.1|200839.1|200689.1|200827|200677|37
1632210850000|2021-09-21 07:54:10|200829.3|200679.3|200829.3|200679.3|200835.1|200685.1|200826.6|200676.6|30
1632210860000|2021-09-21 07:54:20|200828.6|200678.6|200822.6|200672.6|200830.6|200680.6|200822.6|200672.6|16
1632210870000|2021-09-21 07:54:30|200821.1|200671.1|200821.9|200671.9|200823.7|200673.7|200819.7|200669.7|22
1632210880000|2021-09-21 07:54:40|200824.2|200674.2|200822.9|200672.9|200824.2|200674.2|200815.8|200665.8|20
1632210890000|2021-09-21 07:54:50|200822.6|200672.6|200827|200677|200827.1|200677.1|200817.5|200667.5|27
1632210900000|2021-09-21 07:55:00|200829.7|200679.7|200841.9|200691.9|200842.3|200692.3|200829.7|200679.7|38
1632210910000|2021-09-21 07:55:10|200839.3|200689.3|200841.3|200691.3|200845.6|200695.6|200836.1|200686.1|33
1632210920000|2021-09-21 07:55:20|200841.1|200691.1|200844.3|200694.3|200844.3|200694.3|200840.1|200690.1|23
1632210930000|2021-09-21 07:55:30|200844.4|200694.4|200877.1|200727.1|200879.1|200729.1|200843|200693|27
1632210940000|2021-09-21 07:55:40|200877.2|200727.2|200878.8|200728.8|200880.1|200730.1|200869.6|200719.6|28
1632210950000|2021-09-21 07:55:50|200878.9|200728.9|200883.2|200733.2|200884.9|200734.9|200874.6|200724.6|34
1632210960000|2021-09-21 07:56:00|200884.2|200734.2|200883.3|200733.3|200885.8|200735.8|200881.2|200731.2|30
1632210970000|2021-09-21 07:56:10|200883.8|200733.8|200882.1|200732.1|200886|200736|200881.7|200731.7|22
1632210980000|2021-09-21 07:56:20|200884|200734|200881.1|200731.1|200884|200734|200876.8|200726.8|35
1632210990000|2021-09-21 07:56:30|200881.7|200731.7|200890.3|200740.3|200891.2|200741.2|200880.4|200730.4|29
1632211000000|2021-09-21 07:56:40|200889.7|200739.7|200883.6|200733.6|200902.6|200752.6|200883.6|200733.6|25
1632211010000|2021-09-21 07:56:50|200883.3|200733.3|200886.4|200736.4|200887.7|200737.7|200883.3|200733.3|26
1632211020000|2021-09-21 07:57:00|200886.6|200736.6|200883.9|200733.9|200886.6|200736.6|200883.8|200733.8|22
1632211030000|2021-09-21 07:57:10|200884|200734|200883.5|200733.5|200885.4|200735.4|200882.6|200732.6|15
1632211040000|2021-09-21 07:57:20|200885.9|200735.9|200877.9|200727.9|200887.2|200737.2|200877.9|200727.9|22
1632211050000|2021-09-21 07:57:30|200878|200728|200882.2|200732.2|200884.1|200734.1|200877.4|200727.4|17
1632211060000|2021-09-21 07:57:40|200883.1|200733.1|200879.5|200729.5|200885.7|200735.7|200879.5|200729.5|27
1632211070000|2021-09-21 07:57:50|200877.4|200727.4|200880|200730|200884.5|200734.5|200877.4|200727.4|30
1632211080000|2021-09-21 07:58:00|200880.1|200730.1|200879.5|200729.5|200882.3|200732.3|200878.4|200728.4|17
1632211090000|2021-09-21 07:58:10|200878.5|200728.5|200882.5|200732.5|200882.5|200732.5|200876.3|200726.3|26
1632211100000|2021-09-21 07:58:20|200879.8|200729.8|200879.7|200729.7|200885|200735|200877.5|200727.5|29
1632211110000|2021-09-21 07:58:30|200879.6|200729.6|200881.3|200731.3|200885.1|200735.1|200879.2|200729.2|29
1632211120000|2021-09-21 07:58:40|200881.8|200731.8|200875.9|200725.9|200883.2|200733.2|200875.9|200725.9|28
1632211130000|2021-09-21 07:58:50|200875.2|200725.2|200879.2|200729.2|200881.9|200731.9|200875.2|200725.2|32
1632211140000|2021-09-21 07:59:00|200878|200728|200878.7|200728.7|200878.7|200728.7|200871|200721|27
1632211150000|2021-09-21 07:59:10|200879.3|200729.3|200876.1|200726.1|200880.4|200730.4|200874.1|200724.1|20
1632211160000|2021-09-21 07:59:20|200875.7|200725.7|200886.8|200736.8|200887.9|200737.9|200875|200725|26
1632211170000|2021-09-21 07:59:30|200887.7|200737.7|200886.5|200736.5|200888|200738|200886.5|200736.5|24
1632211180000|2021-09-21 07:59:40|200886.9|200736.9|200887.1|200737.1|200889.2|200739.2|200885.7|200735.7|24
1632211190000|2021-09-21 07:59:50|200887.2|200737.2|200880.6|200730.6|200887.2|200737.2|200879.9|200729.9|24
1632211200000|2021-09-21 08:00:00|200880.4|200730.4|200876.4|200726.4|200885|200735|200876.2|200726.2|32
1632211210000|2021-09-21 08:00:10|200876.9|200726.9|200876.4|200726.4|200880.1|200730.1|200876.4|200726.4|27
1632211220000|2021-09-21 08:00:20|200876.5|200726.5|200881.4|200731.4|200881.4|200731.4|200876.5|200726.5|19
1632211230000|2021-09-21 08:00:30|200881|200731|200885.9|200735.9|200885.9|200735.9|200878.9|200728.9|27
1632211240000|2021-09-21 08:00:40|200886.2|200736.2|200887.3|200737.3|200888.1|200738.1|200885.9|200735.9|27
1632211250000|2021-09-21 08:00:50|200887.6|200737.6|200888|200738|200889.1|200739.1|200887.4|200737.4|18
1632211260000|2021-09-21 08:01:00|200888.7|200738.7|200850.8|200700.8|200888.7|200738.7|200849.4|200699.4|23
1632211270000|2021-09-21 08:01:10|200849.6|200699.6|200840.3|200690.3|200850.3|200700.3|200838|200688|29
1632211280000|2021-09-21 08:01:20|200841.3|200691.3|200830.1|200680.1|200841.5|200691.5|200830.1|200680.1|24
1632211290000|2021-09-21 08:01:30|200829.5|200679.5|200843.8|200693.8|200845.5|200695.5|200829.3|200679.3|24
1632211300000|2021-09-21 08:01:40|200844.9|200694.9|200852.5|200702.5|200854|200704|200843|200693|30
1632211310000|2021-09-21 08:01:50|200853.1|200703.1|200850.6|200700.6|200853.2|200703.2|200849.5|200699.5|15
1632211320000|2021-09-21 08:02:00|200851|200701|200850.4|200700.4|200854.6|200704.6|200848.2|200698.2|26
1632211330000|2021-09-21 08:02:10|200849|200699|200841.1|200691.1|200849|200699|200837.6|200687.6|33
1632211340000|2021-09-21 08:02:20|200839.2|200689.2|200844.4|200694.4|200846|200696|200839.2|200689.2|24
1632211350000|2021-09-21 08:02:30|200844.3|200694.3|200842.2|200692.2|200844.8|200694.8|200839.7|200689.7|21
1632211360000|2021-09-21 08:02:40|200842|200692|200839.9|200689.9|200843.3|200693.3|200839.4|200689.4|24
1632211370000|2021-09-21 08:02:50|200840.5|200690.5|200839.8|200689.8|200841.6|200691.6|200838.2|200688.2|13
1632211380000|2021-09-21 08:03:00|200840.4|200690.4|200838.8|200688.8|200840.6|200690.6|200832|200682|32
1632211390000|2021-09-21 08:03:10|200839|200689|200829.6|200679.6|200839.3|200689.3|200824|200674|33
1632211400000|2021-09-21 08:03:20|200830.7|200680.7|200832.1|200682.1|200832.1|200682.1|200829.6|200679.6|21
1632211410000|2021-09-21 08:03:30|200831.5|200681.5|200829.2|200679.2|200832.5|200682.5|200819.3|200669.3|28
1632211420000|2021-09-21 08:03:40|200829.7|200679.7|200831.7|200681.7|200832.1|200682.1|200829.7|200679.7|25
1632211430000|2021-09-21 08:03:50|200832.4|200682.4|200832|200682|200833|200683|200827|200677|26
1632211440000|2021-09-21 08:04:00|200832.7|200682.7|200840|200690|200847.3|200697.3|200832.7|200682.7|29
1632211450000|2021-09-21 08:04:10|200838.3|200688.3|200841.4|200691.4|200844.5|200694.5|200838.3|200688.3|23
1632211460000|2021-09-21 08:04:20|200842.6|200692.6|200844.4|200694.4|200844.4|200694.4|200839.9|200689.9|20
1632211470000|2021-09-21 08:04:30|200845.3|200695.3|200847.4|200697.4|200849.9|200699.9|200844.2|200694.2|18
1632211480000|2021-09-21 08:04:40|200847.2|200697.2|200848.2|200698.2|200848.7|200698.7|200846.4|200696.4|21
1632211490000|2021-09-21 08:04:50|200846.5|200696.5|200845.8|200695.8|200846.7|200696.7|200840.8|200690.8|21
1632211500000|2021-09-21 08:05:00|200846.2|200696.2|200841.8|200691.8|200847|200697|200841.4|200691.4|16
1632211510000|2021-09-21 08:05:10|200842.3|200692.3|200838.7|200688.7|200842.7|200692.7|200838.5|200688.5|23
1632211520000|2021-09-21 08:05:20|200837.8|200687.8|200833.2|200683.2|200839.8|200689.8|200833.2|200683.2|32
1632211530000|2021-09-21 08:05:30|200833.3|200683.3|200821.5|200671.5|200834|200684|200821.5|200671.5|25
1632211540000|2021-09-21 08:05:40|200819.6|200669.6|200807.9|200657.9|200821.9|200671.9|200807.4|200657.4|20
1632211550000|2021-09-21 08:05:50|200807.8|200657.8|200798.6|200648.6|200809.7|200659.7|200798.6|200648.6|24
1632211560000|2021-09-21 08:06:00|200798|200648|200799.1|200649.1|200801.5|200651.5|200795.5|200645.5|19
1632211570000|2021-09-21 08:06:10|200797.8|200647.8|200798.1|200648.1|200799.9|200649.9|200797.2|200647.2|29
1632211580000|2021-09-21 08:06:20|200796.1|200646.1|200800.3|200650.3|200800.5|200650.5|200794.9|200644.9|25
1632211590000|2021-09-21 08:06:30|200800.4|200650.4|200793.6|200643.6|200801|200651|200793.3|200643.3|32
1632211600000|2021-09-21 08:06:40|200795.3|200645.3|200797.4|200647.4|200799.8|200649.8|200795.3|200645.3|21
1632211610000|2021-09-21 08:06:50|200797.5|200647.5|200798.6|200648.6|200798.7|200648.7|200796.7|200646.7|16
1632211620000|2021-09-21 08:07:00|200798.2|200648.2|200797.9|200647.9|200800|200650|200797.9|200647.9|19
1632211630000|2021-09-21 08:07:10|200796.4|200646.4|200796.8|200646.8|200798.3|200648.3|200796.1|200646.1|15
1632211640000|2021-09-21 08:07:20|200797.5|200647.5|200796.4|200646.4|200797.5|200647.5|200795.6|200645.6|12
1632211650000|2021-09-21 08:07:30|200797.5|200647.5|200797.6|200647.6|200802.5|200652.5|200796.7|200646.7|29
1632211660000|2021-09-21 08:07:40|200797.2|200647.2|200803.4|200653.4|200805.2|200655.2|200796.5|200646.5|30
1632211670000|2021-09-21 08:07:50|200804|200654|200803.7|200653.7|200806.2|200656.2|200802.9|200652.9|20
1632211680000|2021-09-21 08:08:00|200803.2|200653.2|200801.2|200651.2|200803.4|200653.4|200797|200647|32
1632211690000|2021-09-21 08:08:10|200802.2|200652.2|200801.8|200651.8|200803.5|200653.5|200796.2|200646.2|31
1632211700000|2021-09-21 08:08:20|200796.9|200646.9|200794.2|200644.2|200799.8|200649.8|200791.7|200641.7|29
1632211710000|2021-09-21 08:08:30|200793.2|200643.2|200798.3|200648.3|200799.6|200649.6|200793.2|200643.2|20
1632211720000|2021-09-21 08:08:40|200798.6|200648.6|200799.8|200649.8|200800.8|200650.8|200797|200647|15
1632211730000|2021-09-21 08:08:50|200800|200650|200799.4|200649.4|200800.1|200650.1|200799.1|200649.1|12
1632211740000|2021-09-21 08:09:00|200798.9|200648.9|200800|200650|200801.3|200651.3|200794.3|200644.3|33
1632211750000|2021-09-21 08:09:10|200801|200651|200791.3|200641.3|200801|200651|200787.3|200637.3|25
1632211760000|2021-09-21 08:09:20|200788.9|200638.9|200793.8|200643.8|200793.8|200643.8|200786.8|200636.8|28
1632211770000|2021-09-21 08:09:30|200792.3|200642.3|200786.4|200636.4|200792.3|200642.3|200786.4|200636.4|29
1632211780000|2021-09-21 08:09:40|200787.6|200637.6|200789.8|200639.8|200789.8|200639.8|200786.5|200636.5|23
1632211790000|2021-09-21 08:09:50|200789|200639|200785.1|200635.1|200792.4|200642.4|200785.1|200635.1|22
1632211800000|2021-09-21 08:10:00|200790.3|200640.3|200792.5|200642.5|200797.5|200647.5|200790.3|200640.3|36
1632211810000|2021-09-21 08:10:10|200791.4|200641.4|200790.5|200640.5|200797.2|200647.2|200788.2|200638.2|27
1632211820000|2021-09-21 08:10:20|200791|200641|200788.5|200638.5|200792.1|200642.1|200788.5|200638.5|26
1632211830000|2021-09-21 08:10:30|200788.3|200638.3|200794.1|200644.1|200795.6|200645.6|200787.1|200637.1|25
1632211840000|2021-09-21 08:10:40|200793.1|200643.1|200789.5|200639.5|200794.2|200644.2|200787.4|200637.4|31
1632211850000|2021-09-21 08:10:50|200789.8|200639.8|200786.2|200636.2|200789.8|200639.8|200785.9|200635.9|26
1632211860000|2021-09-21 08:11:00|200785.5|200635.5|200763.5|200613.5|200788.5|200638.5|200763.5|200613.5|20
1632211870000|2021-09-21 08:11:10|200764.3|200614.3|200759.8|200609.8|200764.3|200614.3|200757.9|200607.9|27
1632211880000|2021-09-21 08:11:20|200759.9|200609.9|200759|200609|200760.6|200610.6|200757.2|200607.2|29
1632211890000|2021-09-21 08:11:30|200758.6|200608.6|200759.1|200609.1|200759.8|200609.8|200758.6|200608.6|17
1632211900000|2021-09-21 08:11:40|200759.3|200609.3|200770.2|200620.2|200770.4|200620.4|200758.5|200608.5|15
1632211910000|2021-09-21 08:11:50|200771|200621|200765|200615|200772.1|200622.1|200764.6|200614.6|21
1632211920000|2021-09-21 08:12:00|200765.2|200615.2|200771.2|200621.2|200771.2|200621.2|200761.5|200611.5|28
1632211930000|2021-09-21 08:12:10|200773.5|200623.5|200764|200614|200776.6|200626.6|200764|200614|28
1632211940000|2021-09-21 08:12:20|200763.8|200613.8|200757.1|200607.1|200773.1|200623.1|200757.1|200607.1|32
1632211950000|2021-09-21 08:12:30|200757.2|200607.2|200778.5|200628.5|200778.6|200628.6|200757.2|200607.2|29
1632211960000|2021-09-21 08:12:40|200778.3|200628.3|200775.3|200625.3|200779.2|200629.2|200773.7|200623.7|21
1632211970000|2021-09-21 08:12:50|200775.7|200625.7|200800|200650|200800.7|200650.7|200775.4|200625.4|21
1632211980000|2021-09-21 08:13:00|200801.4|200651.4|200799.1|200649.1|200803.8|200653.8|200797.9|200647.9|28
1632211990000|2021-09-21 08:13:10|200799.3|200649.3|200799.6|200649.6|200800.6|200650.6|200798.8|200648.8|13
1632212000000|2021-09-21 08:13:20|200799|200649|200803.7|200653.7|200803.7|200653.7|200799|200649|11
1632212010000|2021-09-21 08:13:30|200803.6|200653.6|200801.7|200651.7|200803.7|200653.7|200800.6|200650.6|11
1632212020000|2021-09-21 08:13:40|200801.4|200651.4|200800.7|200650.7|200803.7|200653.7|200798.6|200648.6|22
1632212030000|2021-09-21 08:13:50|200801.1|200651.1|200800.1|200650.1|200801.6|200651.6|200799.2|200649.2|16
1632212040000|2021-09-21 08:14:00|200800|200650|200798.1|200648.1|200801.4|200651.4|200796.3|200646.3|28
1632212050000|2021-09-21 08:14:10|200796|200646|200797.4|200647.4|200797.7|200647.7|200793|200643|24
1632212060000|2021-09-21 08:14:20|200797.3|200647.3|200799.9|200649.9|200799.9|200649.9|200794.3|200644.3|25
1632212070000|2021-09-21 08:14:30|200800|200650|200796.9|200646.9|200800.1|200650.1|200791.7|200641.7|36
1632212080000|2021-09-21 08:14:40|200796.7|200646.7|200793.5|200643.5|200797.9|200647.9|200793.4|200643.4|32
1632212090000|2021-09-21 08:14:50|200794|200644|200792.6|200642.6|200794.3|200644.3|200780.3|200630.3|36
1632212100000|2021-09-21 08:15:00|200792.3|200642.3|200786.5|200636.5|200795.6|200645.6|200781.4|200631.4|36
1632212110000|2021-09-21 08:15:10|200787.2|200637.2|200767.7|200617.7|200787.2|200637.2|200757.2|200607.2|37
1632212120000|2021-09-21 08:15:20|200767.9|200617.9|200770.2|200620.2|200774.1|200624.1|200767.5|200617.5|27
1632212130000|2021-09-21 08:15:30|200769.7|200619.7|200766.9|200616.9|200769.9|200619.9|200766.9|200616.9|20
1632212140000|2021-09-21 08:15:40|200767.3|200617.3|200765.3|200615.3|200769.2|200619.2|200765.3|200615.3|18
1632212150000|2021-09-21 08:15:50|200765.2|200615.2|200755.5|200605.5|200765.8|200615.8|200751.9|200601.9|25
1632212160000|2021-09-21 08:16:00|200757.2|200607.2|200759.2|200609.2|200765.6|200615.6|200754.1|200604.1|27
1632212170000|2021-09-21 08:16:10|200759.6|200609.6|200759.2|200609.2|200762.2|200612.2|200755.5|200605.5|22
1632212180000|2021-09-21 08:16:20|200757.6|200607.6|200757|200607|200759|200609|200755.6|200605.6|20
1632212190000|2021-09-21 08:16:30|200755.6|200605.6|200758.5|200608.5|200761.6|200611.6|200753.8|200603.8|21
1632212200000|2021-09-21 08:16:40|200756.3|200606.3|200755.8|200605.8|200756.3|200606.3|200752.2|200602.2|10
1632212210000|2021-09-21 08:16:50|200756|200606|200755.3|200605.3|200758.8|200608.8|200754.1|200604.1|14
1632212220000|2021-09-21 08:17:00|200753.3|200603.3|200755.1|200605.1|200759.8|200609.8|200752.5|200602.5|26
1632212230000|2021-09-21 08:17:10|200755|200605|200765.6|200615.6|200766.3|200616.3|200755|200605|25
1632212240000|2021-09-21 08:17:20|200764.4|200614.4|200778.7|200628.7|200783.3|200633.3|200763.8|200613.8|23
1632212250000|2021-09-21 08:17:30|200779.3|200629.3|200791|200641|200791.3|200641.3|200778.4|200628.4|33
1632212260000|2021-09-21 08:17:40|200791.3|200641.3|200782.3|200632.3|200792.2|200642.2|200781.2|200631.2|35
1632212270000|2021-09-21 08:17:50|200782.9|200632.9|200763.3|200613.3|200783.6|200633.6|200756.7|200606.7|32
1632212280000|2021-09-21 08:18:00|200762.7|200612.7|200770.3|200620.3|200775.4|200625.4|200760.3|200610.3|26
1632212290000|2021-09-21 08:18:10|200769|200619|200788.9|200638.9|200790.2|200640.2|200768.9|200618.9|31
1632212300000|2021-09-21 08:18:20|200790.8|200640.8|200794.4|200644.4|200795.4|200645.4|200788.1|200638.1|28
1632212310000|2021-09-21 08:18:30|200794.5|200644.5|200789.2|200639.2|200794.5|200644.5|200784.4|200634.4|29
1632212320000|2021-09-21 08:18:40|200786.3|200636.3|200778.5|200628.5|200786.4|200636.4|200775.3|200625.3|34
1632212330000|2021-09-21 08:18:50|200777.6|200627.6|200778.8|200628.8|200780.1|200630.1|200775.5|200625.5|26
1632212340000|2021-09-21 08:19:00|200783.1|200633.1|200804.3|200654.3|200807.5|200657.5|200783.1|200633.1|27
1632212350000|2021-09-21 08:19:10|200805.3|200655.3|200802.9|200652.9|200815.4|200665.4|200800.1|200650.1|32
1632212360000|2021-09-21 08:19:20|200802.7|200652.7|200793.1|200643.1|200806.4|200656.4|200785|200635|30
1632212370000|2021-09-21 08:19:30|200799.7|200649.7|200789.5|200639.5|200801.3|200651.3|200787.1|200637.1|31
1632212380000|2021-09-21 08:19:40|200791.9|200641.9|200798|200648|200803.5|200653.5|200788.5|200638.5|32
1632212390000|2021-09-21 08:19:50|200798.2|200648.2|200802|200652|200807.8|200657.8|200794|200644|27
1632212400000|2021-09-21 08:20:00|200804.3|200654.3|200802.3|200652.3|200807.4|200657.4|200796.3|200646.3|33
1632212410000|2021-09-21 08:20:10|200803.1|200653.1|200802.9|200652.9|200803.5|200653.5|200795|200645|26
1632212420000|2021-09-21 08:20:20|200802.3|200652.3|200797.6|200647.6|200802.5|200652.5|200791.2|200641.2|27
1632212430000|2021-09-21 08:20:30|200798|200648|200796.4|200646.4|200807.2|200657.2|200795.3|200645.3|32
1632212440000|2021-09-21 08:20:40|200798|200648|200792.7|200642.7|200798|200648|200790.9|200640.9|24
1632212450000|2021-09-21 08:20:50|200793|200643|200806|200656|200806|200656|200790.6|200640.6|28
1632212460000|2021-09-21 08:21:00|200803|200653|200819.4|200669.4|200819.4|200669.4|200798.2|200648.2|26
1632212470000|2021-09-21 08:21:10|200818|200668|200792.6|200642.6|200823.5|200673.5|200789|200639|30
1632212480000|2021-09-21 08:21:20|200789.6|200639.6|200806.8|200656.8|200810.3|200660.3|200789.6|200639.6|32
1632212490000|2021-09-21 08:21:30|200807.8|200657.8|200824.4|200674.4|200824.4|200674.4|200806.7|200656.7|27
1632212500000|2021-09-21 08:21:40|200824.7|200674.7|200836.8|200686.8|200840.1|200690.1|200822.9|200672.9|37
1632212510000|2021-09-21 08:21:50|200838.4|200688.4|200849|200699|200851.7|200701.7|200826.5|200676.5|24
1632212520000|2021-09-21 08:22:00|200846.6|200696.6|200833.2|200683.2|200847.2|200697.2|200826.6|200676.6|27
1632212530000|2021-09-21 08:22:10|200825.5|200675.5|200836.7|200686.7|200836.7|200730.2|200780.2|200671.3|31
1632212540000|2021-09-21 08:22:20|200832.5|200682.5|200830.3|200680.3|200835.8|200685.8|200829.6|200679.6|35
1632212550000|2021-09-21 08:22:30|200829.7|200679.7|200835.6|200685.6|200837.7|200687.7|200826.9|200676.9|31
1632212560000|2021-09-21 08:22:40|200836.4|200686.4|200834.9|200684.9|200840.5|200690.5|200829.9|200679.9|30
1632212570000|2021-09-21 08:22:50|200833.7|200683.7|200821.2|200671.2|200833.7|200683.7|200815.4|200665.4|22
1632212580000|2021-09-21 08:23:00|200821.3|200671.3|200829|200679|200830.1|200680.1|200820.4|200670.4|34
1632212590000|2021-09-21 08:23:10|200829.7|200679.7|200825.9|200675.9|200829.8|200679.8|200819|200669|36
1632212600000|2021-09-21 08:23:20|200825|200675|200817.5|200667.5|200825.6|200675.6|200817|200667|21
1632212610000|2021-09-21 08:23:30|200816.8|200666.8|200833.1|200683.1|200833.1|200683.1|200814.3|200664.3|28
1632212620000|2021-09-21 08:23:40|200833|200683|200832.9|200682.9|200835.5|200685.5|200828.9|200678.9|30
1632212630000|2021-09-21 08:23:50|200831.6|200681.6|200832.7|200682.7|200834.8|200684.8|200831.4|200681.4|24
1632212640000|2021-09-21 08:24:00|200833.2|200683.2|200849.8|200699.8|200849.8|200699.8|200830.7|200680.7|35
1632212650000|2021-09-21 08:24:10|200851.8|200701.8|200846.3|200696.3|200851.8|200701.8|200846.3|200696.3|27
1632212660000|2021-09-21 08:24:20|200848.2|200698.2|200853.2|200703.2|200855.3|200705.3|200848.1|200698.1|29
1632212670000|2021-09-21 08:24:30|200852.8|200702.8|200871.6|200721.6|200882.9|200732.9|200852.3|200702.3|33
1632212680000|2021-09-21 08:24:40|200871.4|200721.4|200874.7|200724.7|200874.7|200724.7|200871.3|200721.3|26
1632212690000|2021-09-21 08:24:50|200874.3|200724.3|200874.8|200724.8|200880.8|200730.8|200870.9|200720.9|27
1632212700000|2021-09-21 08:25:00|200870.6|200720.6|200873.6|200723.6|200873.6|200723.6|200862.5|200712.5|35
1632212710000|2021-09-21 08:25:10|200873.5|200723.5|200867.2|200717.2|200873.5|200723.5|200860.7|200710.7|31
1632212720000|2021-09-21 08:25:20|200866.1|200716.1|200835.4|200685.4|200869.5|200719.5|200833.8|200683.8|37
1632212730000|2021-09-21 08:25:30|200835.3|200685.3|200837.3|200687.3|200837.9|200687.9|200831.1|200681.1|30
1632212740000|2021-09-21 08:25:40|200836.9|200686.9|200836.4|200686.4|200838.9|200688.9|200832|200682|27
1632212750000|2021-09-21 08:25:50|200836.2|200686.2|200852.4|200702.4|200853.5|200703.5|200835.7|200685.7|24
1632212760000|2021-09-21 08:26:00|200853.2|200703.2|200851.5|200701.5|200854.6|200704.6|200850.2|200700.2|26
1632212770000|2021-09-21 08:26:10|200852|200702|200853.7|200703.7|200855.5|200705.5|200851.2|200701.2|24
1632212780000|2021-09-21 08:26:20|200853.1|200703.1|200856.6|200706.6|200856.6|200706.6|200852.8|200702.8|27
1632212790000|2021-09-21 08:26:30|200856.8|200706.8|200879.1|200729.1|200879.4|200729.4|200855.4|200705.4|37
1632212800000|2021-09-21 08:26:40|200879.8|200729.8|200875.7|200725.7|200880.8|200730.8|200872.9|200722.9|22
1632212810000|2021-09-21 08:26:50|200875.8|200725.8|200880.8|200730.8|200880.8|200730.8|200875.3|200725.3|26
1632212820000|2021-09-21 08:27:00|200880.7|200730.7|200882.4|200732.4|200882.5|200732.5|200878.9|200728.9|19
1632212830000|2021-09-21 08:27:10|200882.5|200732.5|200880.1|200730.1|200884.4|200734.4|200875.5|200725.5|21
1632212840000|2021-09-21 08:27:20|200879.9|200729.9|200881.7|200731.7|200882.9|200732.9|200878|200728|22
1632212850000|2021-09-21 08:27:30|200882|200732|200883.3|200733.3|200883.4|200733.4|200877.7|200727.7|26
1632212860000|2021-09-21 08:27:40|200883.2|200733.2|200881.9|200731.9|200884|200734|200880.9|200730.9|28
1632212870000|2021-09-21 08:27:50|200882.4|200732.4|200882.4|200732.4|200883.1|200733.1|200880.9|200730.9|21
1632212880000|2021-09-21 08:28:00|200882|200732|200884.1|200734.1|200884.1|200734.1|200881.4|200731.4|20
1632212890000|2021-09-21 08:28:10|200883.8|200733.8|200881.6|200731.6|200883.8|200733.8|200881.6|200731.6|18
1632212900000|2021-09-21 08:28:20|200881.8|200731.8|200884.2|200734.2|200885.5|200735.5|200880.6|200730.6|28
1632212910000|2021-09-21 08:28:30|200883.8|200733.8|200874.5|200724.5|200883.8|200733.8|200871.7|200721.7|28
1632212920000|2021-09-21 08:28:40|200872.4|200722.4|200869.7|200719.7|200876.1|200726.1|200869.2|200719.2|33
1632212930000|2021-09-21 08:28:50|200870.3|200720.3|200874.4|200724.4|200875.3|200725.3|200866.5|200716.5|29
1632212940000|2021-09-21 08:29:00|200873.7|200723.7|200874.4|200724.4|200875|200725|200872.1|200722.1|30
1632212950000|2021-09-21 08:29:10|200873.2|200723.2|200871.6|200721.6|200873.6|200723.6|200864.9|200714.9|32
1632212960000|2021-09-21 08:29:20|200871.5|200721.5|200867.3|200717.3|200874|200724|200866.2|200716.2|25
1632212970000|2021-09-21 08:29:30|200870.8|200720.8|200874|200724|200877.9|200727.9|200869.4|200719.4|31
1632212980000|2021-09-21 08:29:40|200876.5|200726.5|200873.1|200723.1|200876.8|200726.8|200870.5|200720.5|28
1632212990000|2021-09-21 08:29:50|200872.4|200722.4|200866.4|200716.4|200873.9|200723.9|200866.4|200716.4|15
1632213000000|2021-09-21 08:30:00|200867.5|200717.5|200877.5|200727.5|200879.9|200729.9|200865.8|200715.8|30
1632213010000|2021-09-21 08:30:10|200877.9|200727.9|200878.5|200728.5|200879.3|200729.3|200872.3|200722.3|25
1632213020000|2021-09-21 08:30:20|200878.4|200728.4|200877|200727|200879.2|200729.2|200876.6|200726.6|25
1632213030000|2021-09-21 08:30:30|200878.4|200728.4|200876.3|200726.3|200880.2|200730.2|200875.6|200725.6|32
1632213040000|2021-09-21 08:30:40|200875.3|200725.3|200878.6|200728.6|200878.6|200728.6|200873.3|200723.3|33
1632213050000|2021-09-21 08:30:50|200878.9|200728.9|200876.5|200726.5|200880.2|200730.2|200875.6|200725.6|33
1632213060000|2021-09-21 08:31:00|200877.8|200727.8|200882.7|200732.7|200884|200734|200877.8|200727.8|29
1632213070000|2021-09-21 08:31:10|200883.3|200733.3|200882.1|200732.1|200884.5|200734.5|200879.3|200729.3|20
1632213080000|2021-09-21 08:31:20|200881.4|200731.4|200878|200728|200911.2|200761.2|200871.9|200721.9|36
1632213090000|2021-09-21 08:31:30|200876|200726|200882.3|200732.3|200882.3|200732.3|200873.7|200723.7|31
1632213100000|2021-09-21 08:31:40|200884.8|200734.8|200880.2|200730.2|200884.8|200734.8|200880.2|200730.2|31
1632213110000|2021-09-21 08:31:50|200880.4|200730.4|200872.9|200722.9|200881.6|200731.6|200871.6|200721.6|23
1632213120000|2021-09-21 08:32:00|200872.8|200722.8|200861.5|200711.5|200872.8|200722.8|200859.4|200709.4|32
1632213130000|2021-09-21 08:32:10|200861.6|200711.6|200861.6|200711.6|200863.1|200713.1|200858.7|200708.7|29
1632213140000|2021-09-21 08:32:20|200861.3|200711.3|200854.7|200704.7|200863.1|200713.1|200854.7|200704.7|26
1632213150000|2021-09-21 08:32:30|200853.8|200703.8|200880.8|200730.8|200882.5|200732.5|200849.2|200699.2|28
1632213160000|2021-09-21 08:32:40|200880.9|200730.9|200878.4|200728.4|200882.9|200732.9|200877.3|200727.3|29
1632213170000|2021-09-21 08:32:50|200878.2|200728.2|200833.6|200683.6|200880.9|200730.9|200833.6|200683.6|37
1632213180000|2021-09-21 08:33:00|200834.1|200684.1|200842.6|200692.6|200842.6|200692.6|200830.6|200680.6|30
1632213190000|2021-09-21 08:33:10|200840.8|200690.8|200837.2|200687.2|200843.7|200693.7|200835.8|200685.8|31
1632213200000|2021-09-21 08:33:20|200837.5|200687.5|200837.8|200687.8|200839.2|200689.2|200834.2|200684.2|31
1632213210000|2021-09-21 08:33:30|200838.6|200688.6|200842.4|200692.4|200843.7|200693.7|200837.1|200687.1|30
1632213220000|2021-09-21 08:33:40|200842.3|200692.3|200845.6|200695.6|200845.6|200695.6|200841.3|200691.3|24
1632213230000|2021-09-21 08:33:50|200845.1|200695.1|200842.7|200692.7|200845.9|200695.9|200842.5|200692.5|21
1632213240000|2021-09-21 08:34:00|200842.2|200692.2|200838.2|200688.2|200843.6|200693.6|200836.2|200686.2|35
1632213250000|2021-09-21 08:34:10|200839.3|200689.3|200839.2|200689.2|200841|200691|200838.4|200688.4|24
1632213260000|2021-09-21 08:34:20|200839.5|200689.5|200836.8|200686.8|200840|200690|200836.5|200686.5|34
1632213270000|2021-09-21 08:34:30|200836|200686|200809.9|200659.9|200836|200686|200809.9|200659.9|26
1632213280000|2021-09-21 08:34:40|200809.7|200659.7|200807.3|200657.3|200810.7|200660.7|200806.9|200656.9|30
1632213290000|2021-09-21 08:34:50|200808.8|200658.8|200810|200660|200811.6|200661.6|200808.2|200658.2|27
1632213300000|2021-09-21 08:35:00|200808.9|200658.9|200794.6|200644.6|200810.9|200660.9|200794.4|200644.4|30
1632213310000|2021-09-21 08:35:10|200794|200644|200786.7|200636.7|200798.4|200648.4|200780.3|200630.3|28
1632213320000|2021-09-21 08:35:20|200787.5|200637.5|200787.7|200637.7|200793.6|200643.6|200783.7|200633.7|29
1632213330000|2021-09-21 08:35:30|200785.7|200635.7|200788.1|200638.1|200788.8|200638.8|200784.1|200634.1|16
1632213340000|2021-09-21 08:35:40|200789.8|200639.8|200788.6|200638.6|200790.1|200640.1|200787.5|200637.5|20
1632213350000|2021-09-21 08:35:50|200789.7|200639.7|200791.8|200641.8|200794.6|200644.6|200789.2|200639.2|30
1632213360000|2021-09-21 08:36:00|200792.5|200642.5|200803.8|200653.8|200805|200655|200792.5|200642.5|30
1632213370000|2021-09-21 08:36:10|200803.5|200653.5|200799.4|200649.4|200803.5|200653.5|200798.6|200648.6|23
1632213380000|2021-09-21 08:36:20|200799.5|200649.5|200804.2|200654.2|200809.5|200659.5|200799.3|200649.3|27
1632213390000|2021-09-21 08:36:30|200805|200655|200823.3|200673.3|200823.3|200673.3|200804.9|200654.9|25
1632213400000|2021-09-21 08:36:40|200821.8|200671.8|200840.5|200690.5|200841|200691|200821.8|200671.8|33
1632213410000|2021-09-21 08:36:50|200840.2|200690.2|200838.9|200688.9|200840.4|200690.4|200836.2|200686.2|25
1632213420000|2021-09-21 08:37:00|200838.6|200688.6|200838.9|200688.9|200838.9|200688.9|200835.1|200685.1|27
1632213430000|2021-09-21 08:37:10|200839.2|200689.2|200822.6|200672.6|200839.9|200689.9|200822.6|200672.6|34
1632213440000|2021-09-21 08:37:20|200823.8|200673.8|200829|200679|200836.2|200686.2|200823|200673|27
1632213450000|2021-09-21 08:37:30|200828.8|200678.8|200829.8|200679.8|200831.5|200681.5|200828.8|200678.8|21
1632213460000|2021-09-21 08:37:40|200830.2|200680.2|200845.3|200695.3|200845.4|200695.4|200830.2|200680.2|22
1632213470000|2021-09-21 08:37:50|200844.9|200694.9|200840.3|200690.3|200844.9|200694.9|200837.6|200687.6|24
1632213480000|2021-09-21 08:38:00|200839.4|200689.4|200834.1|200684.1|200839.5|200689.5|200827.2|200677.2|28
1632213490000|2021-09-21 08:38:10|200833.2|200683.2|200833.8|200683.8|200835.5|200685.5|200833|200683|21
1632213500000|2021-09-21 08:38:20|200831.5|200681.5|200832.8|200682.8|200836.3|200686.3|200825.9|200675.9|31
1632213510000|2021-09-21 08:38:30|200833.9|200683.9|200836|200686|200836|200686|200832.4|200682.4|19
1632213520000|2021-09-21 08:38:40|200836.2|200686.2|200832.1|200682.1|200837|200687|200832.1|200682.1|15
1632213530000|2021-09-21 08:38:50|200831.9|200681.9|200801.1|200651.1|200833.2|200683.2|200798|200648|37
1632213540000|2021-09-21 08:39:00|200802.2|200652.2|200817.8|200667.8|200820.2|200670.2|200802.2|200652.2|30
1632213550000|2021-09-21 08:39:10|200818.2|200668.2|200835.6|200685.6|200836.4|200686.4|200816.7|200666.7|34
1632213560000|2021-09-21 08:39:20|200835.3|200685.3|200836.5|200686.5|200838.2|200688.2|200834.1|200684.1|19
1632213570000|2021-09-21 08:39:30|200837.3|200687.3|200838.3|200688.3|200839.4|200689.4|200835.1|200685.1|27
1632213580000|2021-09-21 08:39:40|200837.9|200687.9|200835.3|200685.3|200837.9|200687.9|200835.3|200685.3|18
1632213590000|2021-09-21 08:39:50|200831.1|200681.1|200827.7|200677.7|200836.1|200686.1|200827.7|200677.7|36
1632213600000|2021-09-21 08:40:00|200806|200656|200801.7|200651.7|200808.4|200658.4|200801.7|200651.7|17
1632213610000|2021-09-21 08:40:10|200802.2|200652.2|200795.2|200645.2|200802.2|200652.2|200793.4|200643.4|34
1632213620000|2021-09-21 08:40:20|200795.1|200645.1|200795.4|200645.4|200798.1|200648.1|200793.5|200643.5|30
1632213630000|2021-09-21 08:40:30|200795|200645|200792.1|200642.1|200795.7|200645.7|200791.8|200641.8|29
1632213640000|2021-09-21 08:40:40|200791.9|200641.9|200792|200642|200797.3|200647.3|200791.3|200641.3|29
1632213650000|2021-09-21 08:40:50|200791.5|200641.5|200792.4|200642.4|200794.5|200644.5|200790.2|200640.2|24
1632213660000|2021-09-21 08:41:00|200791.3|200641.3|200798.9|200648.9|200799.6|200649.6|200790.4|200640.4|25
1632213670000|2021-09-21 08:41:10|200799.2|200649.2|200794.3|200644.3|200799.2|200649.2|200792.9|200642.9|21
1632213680000|2021-09-21 08:41:20|200793.4|200643.4|200784.9|200634.9|200796.6|200646.6|200779|200629|26
1632213690000|2021-09-21 08:41:30|200785.5|200635.5|200783.1|200633.1|200787.3|200637.3|200783.1|200633.1|25
1632213700000|2021-09-21 08:41:40|200783.3|200633.3|200782.3|200632.3|200784.6|200634.6|200782.3|200632.3|21
1632213710000|2021-09-21 08:41:50|200782.2|200632.2|200793.5|200643.5|200796.2|200646.2|200782|200632|25
1632213720000|2021-09-21 08:42:00|200792.5|200642.5|200791.3|200641.3|200794.9|200644.9|200789|200639|28
1632213730000|2021-09-21 08:42:10|200791.9|200641.9|200789.4|200639.4|200793.5|200643.5|200788.9|200638.9|28
1632213740000|2021-09-21 08:42:20|200789.6|200639.6|200791.2|200641.2|200792.4|200642.4|200788.6|200638.6|24
1632213750000|2021-09-21 08:42:30|200791.3|200641.3|200782.3|200632.3|200792.6|200642.6|200782|200632|28
1632213760000|2021-09-21 08:42:40|200782.5|200632.5|200790.7|200640.7|200792.8|200642.8|200782.4|200632.4|21
1632213770000|2021-09-21 08:42:50|200791|200641|200790.4|200640.4|200799.7|200649.7|200790.4|200640.4|32
1632213780000|2021-09-21 08:43:00|200791.4|200641.4|200792.1|200642.1|200798.9|200648.9|200790.4|200640.4|31
1632213790000|2021-09-21 08:43:10|200792.3|200642.3|200791.4|200641.4|200792.7|200642.7|200790.1|200640.1|21
1632213800000|2021-09-21 08:43:20|200792.6|200642.6|200796.2|200646.2|200796.2|200646.2|200787.8|200637.8|28
1632213810000|2021-09-21 08:43:30|200796.5|200646.5|200790.7|200640.7|200797.6|200647.6|200786.3|200636.3|36
1632213820000|2021-09-21 08:43:40|200792.4|200642.4|200792.6|200642.6|200793.9|200643.9|200788|200638|28
1632213830000|2021-09-21 08:43:50|200794.4|200644.4|200800.4|200650.4|200800.4|200650.4|200792.2|200642.2|33
1632213840000|2021-09-21 08:44:00|200800.7|200650.7|200790.6|200640.6|200801|200651|200790.6|200640.6|34
1632213850000|2021-09-21 08:44:10|200791.3|200641.3|200791.6|200641.6|200794.8|200644.8|200790.9|200640.9|30
1632213860000|2021-09-21 08:44:20|200791.9|200641.9|200797.6|200647.6|200799.4|200649.4|200791.9|200641.9|26
1632213870000|2021-09-21 08:44:30|200796.4|200646.4|200800.6|200650.6|200800.9|200650.9|200796.4|200646.4|18
1632213880000|2021-09-21 08:44:40|200800.8|200650.8|200797.6|200647.6|200800.8|200650.8|200797.3|200647.3|15
1632213890000|2021-09-21 08:44:50|200801|200651|200799.4|200649.4|200801.3|200651.3|200798.4|200648.4|22
1632213900000|2021-09-21 08:45:00|200799.8|200649.8|200800.9|200650.9|200802.1|200652.1|200796.4|200646.4|23
1632213910000|2021-09-21 08:45:10|200801|200651|200741|200591|200801.8|200651.8|200741|200591|19
1632213920000|2021-09-21 08:45:20|200738.8|200588.8|200734.3|200584.3|200738.8|200588.8|200730.8|200580.8|29
1632213930000|2021-09-21 08:45:30|200734.2|200584.2|200729.1|200579.1|200734.2|200584.2|200722.1|200572.1|31
1632213940000|2021-09-21 08:45:40|200728.7|200578.7|200732.9|200582.9|200733.4|200583.4|200728.7|200578.7|20
1632213950000|2021-09-21 08:45:50|200732.7|200582.7|200731.7|200581.7|200732.7|200582.7|200730.8|200580.8|12
1632213960000|2021-09-21 08:46:00|200732.2|200582.2|200734.7|200584.7|200735.4|200585.4|200730.9|200580.9|25
1632213970000|2021-09-21 08:46:10|200734.6|200584.6|200733|200583|200735.3|200585.3|200732.4|200582.4|18
1632213980000|2021-09-21 08:46:20|200733.2|200583.2|200734.4|200584.4|200736|200586|200732.6|200582.6|23
1632213990000|2021-09-21 08:46:30|200734.2|200584.2|200756.3|200606.3|200760.3|200610.3|200731.8|200581.8|30
1632214000000|2021-09-21 08:46:40|200756.8|200606.8|200759.6|200609.6|200766.7|200616.7|200755.1|200605.1|29
1632214010000|2021-09-21 08:46:50|200760.3|200610.3|200764|200614|200764|200614|200754.8|200604.8|32
1632214020000|2021-09-21 08:47:00|200763.3|200613.3|200766.5|200616.5|200768.9|200618.9|200757.1|200607.1|28
1632214030000|2021-09-21 08:47:10|200766|200616|200766.1|200616.1|200767.9|200617.9|200761.2|200611.2|22
1632214040000|2021-09-21 08:47:20|200766|200616|200765.3|200615.3|200767.4|200617.4|200765.2|200615.2|19
1632214050000|2021-09-21 08:47:30|200765.2|200615.2|200768.7|200618.7|200769.5|200619.5|200765.2|200615.2|18
1632214060000|2021-09-21 08:47:40|200768.4|200618.4|200767.4|200617.4|200770.4|200620.4|200766.1|200616.1|25
1632214070000|2021-09-21 08:47:50|200767.2|200617.2|200766.5|200616.5|200767.2|200617.2|200762|200612|15
1632214080000|2021-09-21 08:48:00|200766.6|200616.6|200756.4|200606.4|200766.6|200616.6|200753.6|200603.6|38
1632214090000|2021-09-21 08:48:10|200757.2|200607.2|200763|200613|200763.6|200613.6|200757.2|200607.2|28
1632214100000|2021-09-21 08:48:20|200762.4|200612.4|200761.3|200611.3|200763.6|200613.6|200760.1|200610.1|19
1632214110000|2021-09-21 08:48:30|200759.8|200609.8|200758.4|200608.4|200760.5|200610.5|200758.3|200608.3|23
1632214120000|2021-09-21 08:48:40|200758.8|200608.8|200758|200608|200762.3|200612.3|200757.7|200607.7|22
1632214130000|2021-09-21 08:48:50|200759.2|200609.2|200758.2|200608.2|200760.7|200610.7|200758.2|200608.2|14
1632214140000|2021-09-21 08:49:00|200757.4|200607.4|200756.3|200606.3|200758.3|200608.3|200727.1|200577.1|31
1632214150000|2021-09-21 08:49:10|200757.1|200607.1|200754.6|200604.6|200758.2|200608.2|200754.5|200604.5|22
1632214160000|2021-09-21 08:49:20|200755.4|200605.4|200753.6|200603.6|200755.4|200605.4|200751.8|200601.8|16
1632214170000|2021-09-21 08:49:30|200753.1|200603.1|200751.9|200601.9|200753.3|200603.3|200744.5|200594.5|26
1632214180000|2021-09-21 08:49:40|200751.5|200601.5|200752.1|200602.1|200752.9|200602.9|200749.5|200599.5|21
1632214190000|2021-09-21 08:49:50|200750.4|200600.4|200744.7|200594.7|200752.3|200602.3|200744.6|200594.6|28
1632214200000|2021-09-21 08:50:00|200745.4|200595.4|200715.1|200565.1|200752.2|200602.2|200715.1|200565.1|25
1632214210000|2021-09-21 08:50:10|200714.9|200564.9|200711.7|200561.7|200716.5|200566.5|200711.6|200561.6|34
1632214220000|2021-09-21 08:50:20|200711.6|200561.6|200714.2|200564.2|200714.2|200564.2|200711|200561|29
1632214230000|2021-09-21 08:50:30|200713.9|200563.9|200683.1|200533.1|200714.4|200564.4|200682.2|200532.2|31
1632214240000|2021-09-21 08:50:40|200679.9|200529.9|200676.6|200526.6|200683.2|200533.2|200676.6|200526.6|30
1632214250000|2021-09-21 08:50:50|200676.9|200526.9|200675.4|200525.4|200683.2|200533.2|200675.2|200525.2|23
1632214260000|2021-09-21 08:51:00|200676|200526|200685.2|200535.2|200685.2|200535.2|200675.5|200525.5|26
1632214270000|2021-09-21 08:51:10|200683.4|200533.4|200686.3|200536.3|200686.3|200536.3|200681.7|200531.7|26
1632214280000|2021-09-21 08:51:20|200686.7|200536.7|200686.8|200536.8|200687.8|200537.8|200683|200533|20
1632214290000|2021-09-21 08:51:30|200686.5|200536.5|200723|200573|200726.2|200576.2|200683.8|200533.8|28
1632214300000|2021-09-21 08:51:40|200724.5|200574.5|200726.4|200576.4|200730.3|200580.3|200721.2|200571.2|34
1632214310000|2021-09-21 08:51:50|200725.7|200575.7|200726.8|200576.8|200726.8|200576.8|200718.6|200568.6|28
1632214320000|2021-09-21 08:52:00|200726.7|200576.7|200721.3|200571.3|200727.2|200577.2|200721.3|200571.3|30
1632214330000|2021-09-21 08:52:10|200721.4|200571.4|200724|200574|200725.4|200575.4|200721.4|200571.4|24
1632214340000|2021-09-21 08:52:20|200723.6|200573.6|200721.1|200571.1|200725.4|200575.4|200716.8|200566.8|26
1632214350000|2021-09-21 08:52:30|200720.5|200570.5|200724.2|200574.2|200724.2|200574.2|200718.5|200568.5|27
1632214360000|2021-09-21 08:52:40|200723.7|200573.7|200722.3|200572.3|200724.1|200574.1|200721.2|200571.2|22
1632214370000|2021-09-21 08:52:50|200722.5|200572.5|200724.9|200574.9|200724.9|200574.9|200721.2|200571.2|27
1632214380000|2021-09-21 08:53:00|200725.4|200575.4|200720.2|200570.2|200726.3|200576.3|200720.2|200570.2|32
1632214390000|2021-09-21 08:53:10|200720.3|200570.3|200724|200574|200724|200574|200720.3|200570.3|23
1632214400000|2021-09-21 08:53:20|200723.8|200573.8|200723.4|200573.4|200724.2|200574.2|200722.1|200572.1|21
1632214410000|2021-09-21 08:53:30|200722.8|200572.8|200721.2|200571.2|200723.4|200573.4|200720.4|200570.4|15
1632214420000|2021-09-21 08:53:40|200721.4|200571.4|200723.5|200573.5|200723.5|200573.5|200720.8|200570.8|25
1632214430000|2021-09-21 08:53:50|200724.1|200574.1|200742.1|200592.1|200742.1|200592.1|200722.3|200572.3|14
1632214440000|2021-09-21 08:54:00|200743.7|200593.7|200740.2|200590.2|200745.1|200595.1|200739.2|200589.2|24
1632214450000|2021-09-21 08:54:10|200739.4|200589.4|200730.3|200580.3|200741.9|200591.9|200727.6|200577.6|27
1632214460000|2021-09-21 08:54:20|200732.2|200582.2|200720|200570|200740.2|200590.2|200720|200570|35
1632214470000|2021-09-21 08:54:30|200721.2|200571.2|200720.1|200570.1|200721.7|200571.7|200715.7|200565.7|26
1632214480000|2021-09-21 08:54:40|200721.9|200571.9|200719|200569|200721.9|200571.9|200718.2|200568.2|17
1632214490000|2021-09-21 08:54:50|200719.2|200569.2|200721.3|200571.3|200722.5|200572.5|200717.9|200567.9|17
1632214500000|2021-09-21 08:55:00|200722.2|200572.2|200721.3|200571.3|200724.1|200574.1|200720.1|200570.1|19
1632214510000|2021-09-21 08:55:10|200720.7|200570.7|200722.1|200572.1|200722.2|200572.2|200719.9|200569.9|18
1632214520000|2021-09-21 08:55:20|200722.3|200572.3|200737.5|200587.5|200738.6|200588.6|200720.9|200570.9|25
1632214530000|2021-09-21 08:55:30|200738.1|200588.1|200737.8|200587.8|200738.1|200588.1|200734.1|200584.1|24
1632214540000|2021-09-21 08:55:40|200737.1|200587.1|200737.6|200587.6|200738.7|200588.7|200736.6|200586.6|18
1632214550000|2021-09-21 08:55:50|200738.4|200588.4|200728.2|200578.2|200742.4|200592.4|200728.2|200578.2|29
1632214560000|2021-09-21 08:56:00|200729.6|200579.6|200728.3|200578.3|200731.2|200581.2|200725.2|200575.2|26
1632214570000|2021-09-21 08:56:10|200728.4|200578.4|200720.9|200570.9|200734.1|200584.1|200717.6|200567.6|33
1632214580000|2021-09-21 08:56:20|200724.5|200574.5|200727.5|200577.5|200729.5|200579.5|200723.1|200573.1|31
1632214590000|2021-09-21 08:56:30|200732.2|200582.2|200731.2|200581.2|200733.6|200583.6|200726.2|200576.2|34
1632214600000|2021-09-21 08:56:40|200728.5|200578.5|200729.7|200579.7|200743.2|200593.2|200726|200576|32
1632214610000|2021-09-21 08:56:50|200730.1|200580.1|200732.2|200582.2|200735.2|200585.2|200728|200578|24
1632214620000|2021-09-21 08:57:00|200731.4|200581.4|200728|200578|200733.9|200583.9|200724.3|200574.3|33
1632214630000|2021-09-21 08:57:10|200730.3|200580.3|200738.1|200588.1|200738.4|200588.4|200729.2|200579.2|29
1632214640000|2021-09-21 08:57:20|200733.8|200583.8|200732.8|200582.8|200741|200591|200727.6|200577.6|31
1632214650000|2021-09-21 08:57:30|200730.2|200580.2|200738.4|200588.4|200739|200589|200726|200576|38
1632214660000|2021-09-21 08:57:40|200737|200587|200758.9|200608.9|200761.7|200611.7|200727.7|200577.7|32
1632214670000|2021-09-21 08:57:50|200758.7|200608.7|200760.1|200610.1|200761.8|200611.8|200756.7|200606.7|28
1632214680000|2021-09-21 08:58:00|200760.7|200610.7|200750.7|200600.7|200760.7|200610.7|200750.1|200600.1|33
1632214690000|2021-09-21 08:58:10|200750.3|200600.3|200751.4|200601.4|200751.9|200601.9|200748.7|200598.7|20
1632214700000|2021-09-21 08:58:20|200752.3|200602.3|200757.9|200607.9|200758.4|200608.4|200752.3|200602.3|30
1632214710000|2021-09-21 08:58:30|200757.8|200607.8|200760.1|200610.1|200761.9|200611.9|200757.5|200607.5|30
1632214720000|2021-09-21 08:58:40|200760.6|200610.6|200761.2|200611.2|200761.6|200611.6|200760.2|200610.2|10
1632214730000|2021-09-21 08:58:50|200760.9|200610.9|200760.6|200610.6|200761.8|200611.8|200760.6|200610.6|22
1632214740000|2021-09-21 08:59:00|200761.5|200611.5|200761.1|200611.1|200762.2|200612.2|200757.7|200607.7|19
1632214750000|2021-09-21 08:59:10|200761|200611|200762.7|200612.7|200763.1|200613.1|200759.5|200609.5|23
1632214760000|2021-09-21 08:59:20|200762.6|200612.6|200761.6|200611.6|200763.8|200613.8|200761.2|200611.2|27
1632214770000|2021-09-21 08:59:30|200762.3|200612.3|200753.8|200603.8|200765|200615|200751.1|200601.1|28
1632214780000|2021-09-21 08:59:40|200753.7|200603.7|200759.4|200609.4|200760.3|200610.3|200753.7|200603.7|20
1632214790000|2021-09-21 08:59:50|200759.5|200609.5|200757.4|200607.4|200759.6|200609.6|200757.2|200607.2|13
1632214800000|2021-09-21 09:00:00|200757|200607|200759.2|200609.2|200760.3|200610.3|200756.8|200606.8|23
1632214810000|2021-09-21 09:00:10|200757.8|200607.8|200755.5|200605.5|200758.8|200608.8|200753.8|200603.8|16
1632214820000|2021-09-21 09:00:20|200755.7|200605.7|200755.6|200605.6|200759.1|200609.1|200754.7|200604.7|31
1632214830000|2021-09-21 09:00:30|200755.7|200605.7|200761.4|200611.4|200761.4|200611.4|200755.7|200605.7|25
1632214840000|2021-09-21 09:00:40|200761|200611|200761.6|200611.6|200762.8|200612.8|200759.7|200609.7|26
1632214850000|2021-09-21 09:00:50|200761.7|200611.7|200761.1|200611.1|200761.8|200611.8|200761.1|200611.1|13
1632214860000|2021-09-21 09:01:00|200761|200611|200747.1|200597.1|200761.3|200611.3|200745|200595|25
1632214870000|2021-09-21 09:01:10|200747.9|200597.9|200718.2|200568.2|200748.6|200598.6|200718.1|200568.1|25
1632214880000|2021-09-21 09:01:20|200718|200568|200758.4|200608.4|200758.4|200608.4|200715.8|200565.8|28
1632214890000|2021-09-21 09:01:30|200758.5|200608.5|200760.7|200610.7|200762.5|200612.5|200756.5|200606.5|33
1632214900000|2021-09-21 09:01:40|200759.4|200609.4|200760.6|200610.6|200763.9|200613.9|200759.1|200609.1|29
1632214910000|2021-09-21 09:01:50|200761.4|200611.4|200762|200612|200762.6|200612.6|200760.5|200610.5|19
1632214920000|2021-09-21 09:02:00|200762.6|200612.6|200763.3|200613.3|200764.3|200614.3|200762.3|200612.3|23
1632214930000|2021-09-21 09:02:10|200764|200614|200764.5|200614.5|200765.3|200615.3|200763|200613|16
1632214940000|2021-09-21 09:02:20|200765.4|200615.4|200762.2|200612.2|200765.4|200615.4|200761.8|200611.8|28
1632214950000|2021-09-21 09:02:30|200760.9|200610.9|200767.4|200617.4|200767.4|200617.4|200760.9|200610.9|29
1632214960000|2021-09-21 09:02:40|200767.7|200617.7|200764.2|200614.2|200767.7|200617.7|200761.6|200611.6|22
1632214970000|2021-09-21 09:02:50|200764.3|200614.3|200779.1|200629.1|200780.7|200630.7|200764.3|200614.3|26
1632214980000|2021-09-21 09:03:00|200778.2|200628.2|200788|200638|200788|200638|200772.9|200622.9|31
1632214990000|2021-09-21 09:03:10|200788.8|200638.8|200810.9|200660.9|200811.2|200661.2|200784.9|200634.9|35
1632215000000|2021-09-21 09:03:20|200811.9|200661.9|200812|200662|200813.6|200663.6|200806.9|200656.9|32
1632215010000|2021-09-21 09:03:30|200812.4|200662.4|200826.4|200676.4|200827|200677|200810.9|200660.9|26
1632215020000|2021-09-21 09:03:40|200829.8|200679.8|200799.8|200649.8|200829.8|200679.8|200797.9|200647.9|39
1632215030000|2021-09-21 09:03:50|200797.1|200647.1|200786.3|200636.3|200797.1|200647.1|200785.6|200635.6|30
1632215040000|2021-09-21 09:04:00|200787.4|200637.4|200778.5|200628.5|200787.8|200637.8|200777.5|200627.5|30
1632215050000|2021-09-21 09:04:10|200776.2|200626.2|200757.8|200607.8|200776.2|200626.2|200753.3|200603.3|30
1632215060000|2021-09-21 09:04:20|200755.5|200605.5|200754.5|200604.5|200756.5|200606.5|200754.3|200604.3|23
1632215070000|2021-09-21 09:04:30|200754.2|200604.2|200755.6|200605.6|200756.6|200606.6|200753.4|200603.4|30
1632215080000|2021-09-21 09:04:40|200755.8|200605.8|200760.9|200610.9|200763.7|200613.7|200754.9|200604.9|25
1632215090000|2021-09-21 09:04:50|200760.1|200610.1|200762.2|200612.2|200762.5|200612.5|200758.5|200608.5|28
1632215100000|2021-09-21 09:05:00|200764.2|200614.2|200762.6|200612.6|200764.7|200614.7|200760.6|200610.6|26
1632215110000|2021-09-21 09:05:10|200757.6|200607.6|200757.8|200607.8|200760|200610|200757.4|200607.4|21
1632215120000|2021-09-21 09:05:20|200758|200608|200753.5|200603.5|200758.1|200608.1|200753.2|200603.2|21
1632215130000|2021-09-21 09:05:30|200753.8|200603.8|200765|200615|200770.8|200620.8|200753.8|200603.8|32
1632215140000|2021-09-21 09:05:40|200760.3|200610.3|200757.6|200607.6|200762.7|200612.7|200757.1|200607.1|31
1632215150000|2021-09-21 09:05:50|200757.5|200607.5|200763.4|200613.4|200763.4|200613.4|200757.3|200607.3|23
1632215160000|2021-09-21 09:06:00|200765.2|200615.2|200763|200613|200767.6|200617.6|200761.3|200611.3|25
1632215170000|2021-09-21 09:06:10|200763.2|200613.2|200766.7|200616.7|200767.3|200617.3|200759.3|200609.3|27
1632215180000|2021-09-21 09:06:20|200764.1|200614.1|200768|200618|200768|200618|200761.1|200611.1|29
1632215190000|2021-09-21 09:06:30|200766.7|200616.7|200763.9|200613.9|200767.4|200617.4|200761.8|200611.8|27
1632215200000|2021-09-21 09:06:40|200763.8|200613.8|200765.4|200615.4|200769.2|200619.2|200763.8|200613.8|19
1632215210000|2021-09-21 09:06:50|200765.2|200615.2|200773.6|200623.6|200775.5|200625.5|200765.2|200615.2|26
1632215220000|2021-09-21 09:07:00|200771.6|200621.6|200771.9|200621.9|200774.4|200624.4|200768.5|200618.5|33
1632215230000|2021-09-21 09:07:10|200770.6|200620.6|200767.5|200617.5|200773.7|200623.7|200767.5|200617.5|26
1632215240000|2021-09-21 09:07:20|200767.7|200617.7|200766.9|200616.9|200768.9|200618.9|200766.9|200616.9|20
1632215250000|2021-09-21 09:07:30|200768.3|200618.3|200768|200618|200773.6|200623.6|200767.5|200617.5|27
1632215260000|2021-09-21 09:07:40|200767.4|200617.4|200770.9|200620.9|200772.6|200622.6|200767|200617|23
1632215270000|2021-09-21 09:07:50|200771.1|200621.1|200759|200609|200773.1|200623.1|200758.3|200608.3|36
1632215280000|2021-09-21 09:08:00|200758.1|200608.1|200759.1|200609.1|200761.1|200611.1|200757.5|200607.5|28
1632215290000|2021-09-21 09:08:10|200759|200609|200755.3|200605.3|200759.6|200609.6|200754.7|200604.7|28
1632215300000|2021-09-21 09:08:20|200755.1|200605.1|200753.1|200603.1|200756.4|200606.4|200751.4|200601.4|33
1632215310000|2021-09-21 09:08:30|200752.2|200602.2|200751.6|200601.6|200753.7|200603.7|200749.4|200599.4|24
1632215320000|2021-09-21 09:08:40|200751.9|200601.9|200744.6|200594.6|200752.7|200602.7|200738.1|200588.1|34
1632215330000|2021-09-21 09:08:50|200745.7|200595.7|200745.6|200595.6|200746.8|200596.8|200743.2|200593.2|28
1632215340000|2021-09-21 09:09:00|200744.6|200594.6|200744.9|200594.9|200745.3|200595.3|200742.9|200592.9|29
1632215350000|2021-09-21 09:09:10|200744.3|200594.3|200753.6|200603.6|200759.2|200609.2|200744.3|200594.3|24
1632215360000|2021-09-21 09:09:20|200754.4|200604.4|200753.7|200603.7|200754.9|200604.9|200749|200599|30
1632215370000|2021-09-21 09:09:30|200754.3|200604.3|200753.3|200603.3|200757.5|200607.5|200752.1|200602.1|19
1632215380000|2021-09-21 09:09:40|200753.2|200603.2|200752.6|200602.6|200754.6|200604.6|200749.2|200599.2|29
1632215390000|2021-09-21 09:09:50|200753.7|200603.7|200755.8|200605.8|200757.3|200607.3|200750.3|200600.3|30
1632215400000|2021-09-21 09:10:00|200756.4|200606.4|200757|200607|200757|200607|200753.2|200603.2|27
1632215410000|2021-09-21 09:10:10|200752.7|200602.7|200745.3|200595.3|200754.4|200604.4|200744.8|200594.8|23
1632215420000|2021-09-21 09:10:20|200745.8|200595.8|200740.2|200590.2|200746.7|200596.7|200732.1|200582.1|34
1632215430000|2021-09-21 09:10:30|200739.5|200589.5|200739.1|200589.1|200741|200591|200735|200585|29
1632215440000|2021-09-21 09:10:40|200738.9|200588.9|200734.4|200584.4|200738.9|200588.9|200733.2|200583.2|20
1632215450000|2021-09-21 09:10:50|200734.1|200584.1|200735.4|200585.4|200739.6|200589.6|200731.1|200581.1|30
1632215460000|2021-09-21 09:11:00|200731.4|200581.4|200737.4|200587.4|200737.5|200587.5|200731.4|200581.4|30
1632215470000|2021-09-21 09:11:10|200737.6|200587.6|200751.1|200601.1|200752.3|200602.3|200737.6|200587.6|32
1632215480000|2021-09-21 09:11:20|200750.8|200600.8|200754.9|200604.9|200756.5|200606.5|200749|200599|25
1632215490000|2021-09-21 09:11:30|200754|200604|200757.4|200607.4|200759.7|200609.7|200753.8|200603.8|31
1632215500000|2021-09-21 09:11:40|200757.3|200607.3|200758|200608|200758.1|200608.1|200756.3|200606.3|25
1632215510000|2021-09-21 09:11:50|200758.1|200608.1|200759.1|200609.1|200759.1|200609.1|200757.5|200607.5|20
1632215520000|2021-09-21 09:12:00|200758.7|200608.7|200759.4|200609.4|200759.5|200609.5|200756.9|200606.9|13
1632215530000|2021-09-21 09:12:10|200758.3|200608.3|200759.8|200609.8|200760.7|200610.7|200757.4|200607.4|25
1632215540000|2021-09-21 09:12:20|200760.6|200610.6|200758.6|200608.6|200761.9|200611.9|200758.6|200608.6|13
1632215550000|2021-09-21 09:12:30|200758.3|200608.3|200762.4|200612.4|200764|200614|200758.3|200608.3|21
1632215560000|2021-09-21 09:12:40|200762.7|200612.7|200761.6|200611.6|200764.2|200614.2|200761.6|200611.6|18
1632215570000|2021-09-21 09:12:50|200762|200612|200762.5|200612.5|200762.5|200612.5|200760.8|200610.8|14
1632215580000|2021-09-21 09:13:00|200761.2|200611.2|200756.7|200606.7|200762.8|200612.8|200754.6|200604.6|21
1632215590000|2021-09-21 09:13:10|200757.6|200607.6|200756.5|200606.5|200758.2|200608.2|200755.6|200605.6|22
1632215600000|2021-09-21 09:13:20|200756|200606|200753.4|200603.4|200756.9|200606.9|200753|200603|22
1632215610000|2021-09-21 09:13:30|200752.7|200602.7|200753|200603|200755.4|200605.4|200750.8|200600.8|15
1632215620000|2021-09-21 09:13:40|200752.6|200602.6|200751.3|200601.3|200752.6|200602.6|200748.7|200598.7|11
1632215630000|2021-09-21 09:13:50|200751.9|200601.9|200747.4|200597.4|200753.5|200603.5|200747.1|200597.1|15
1632215640000|2021-09-21 09:14:00|200747.8|200597.8|200751.2|200601.2|200752|200602|200746.7|200596.7|20
1632215650000|2021-09-21 09:14:10|200751|200601|200750.9|200600.9|200753.1|200603.1|200746.9|200596.9|24
1632215660000|2021-09-21 09:14:20|200751.3|200601.3|200751.8|200601.8|200754|200604|200746|200596|25
1632215670000|2021-09-21 09:14:30|200751.3|200601.3|200760.6|200610.6|200763.2|200613.2|200751|200601|28
1632215680000|2021-09-21 09:14:40|200759.4|200609.4|200758.2|200608.2|200764.3|200614.3|200756.7|200606.7|24
1632215690000|2021-09-21 09:14:50|200758.3|200608.3|200761.3|200611.3|200763.8|200613.8|200758.3|200608.3|26
1632215700000|2021-09-21 09:15:00|200759.3|200609.3|200760.2|200610.2|200761.4|200611.4|200758.3|200608.3|32
1632215710000|2021-09-21 09:15:10|200760.9|200610.9|200759.5|200609.5|200761.4|200611.4|200757.8|200607.8|27
1632215720000|2021-09-21 09:15:20|200759|200609|200761.7|200611.7|200761.9|200611.9|200756.2|200606.2|27
1632215730000|2021-09-21 09:15:30|200760.4|200610.4|200774.5|200624.5|200777.6|200627.6|200760.1|200610.1|26
1632215740000|2021-09-21 09:15:40|200769|200619|200810.9|200660.9|200812.7|200662.7|200768.3|200618.3|29
1632215750000|2021-09-21 09:15:50|200813.9|200663.9|200808.5|200658.5|200815.7|200665.7|200808.5|200658.5|34
1632215760000|2021-09-21 09:16:00|200809.1|200659.1|200814.7|200664.7|200822.1|200672.1|200805.6|200655.6|31
1632215770000|2021-09-21 09:16:10|200815.8|200665.8|200820.7|200670.7|200826.4|200676.4|200814.7|200664.7|31
1632215780000|2021-09-21 09:16:20|200821.4|200671.4|200842.8|200692.8|200843|200693|200819.9|200669.9|31
1632215790000|2021-09-21 09:16:30|200838.2|200688.2|200834.2|200684.2|200842.4|200692.4|200834.2|200684.2|30
1632215800000|2021-09-21 09:16:40|200838.1|200688.1|200833.8|200683.8|200842.7|200692.7|200831.2|200681.2|29
1632215810000|2021-09-21 09:16:50|200832.3|200682.3|200838.9|200688.9|200840.6|200690.6|200832.3|200682.3|27
1632215820000|2021-09-21 09:17:00|200838.2|200688.2|200838|200688|200843.5|200693.5|200828|200678|31
1632215830000|2021-09-21 09:17:10|200839.6|200689.6|200833.6|200683.6|200839.6|200689.6|200829.1|200679.1|36
1632215840000|2021-09-21 09:17:20|200832.8|200682.8|200838.1|200688.1|200842.4|200692.4|200829|200679|36
1632215850000|2021-09-21 09:17:30|200837.4|200687.4|200838.4|200688.4|200838.7|200688.7|200832.6|200682.6|34
1632215860000|2021-09-21 09:17:40|200838.2|200688.2|200840.8|200690.8|200844.3|200694.3|200835.6|200685.6|31
1632215870000|2021-09-21 09:17:50|200840.9|200690.9|200844.7|200694.7|200844.7|200694.7|200840|200690|24
1632215880000|2021-09-21 09:18:00|200847|200697|200841.7|200691.7|200858.7|200708.7|200839.3|200689.3|36
1632215890000|2021-09-21 09:18:10|200841.1|200691.1|200846.2|200696.2|200847.3|200697.3|200840.3|200690.3|19
1632215900000|2021-09-21 09:18:20|200846.6|200696.6|200845.2|200695.2|200847.3|200697.3|200844|200694|21
1632215910000|2021-09-21 09:18:30|200846|200696|200840.9|200690.9|200846|200696|200840.6|200690.6|18
1632215920000|2021-09-21 09:18:40|200841.1|200691.1|200839.7|200689.7|200841.1|200691.1|200837.5|200687.5|25
1632215930000|2021-09-21 09:18:50|200841.3|200691.3|200839.9|200689.9|200841.6|200691.6|200839.7|200689.7|25
1632215940000|2021-09-21 09:19:00|200840.2|200690.2|200846.7|200696.7|200847.1|200697.1|200838.1|200688.1|30
1632215950000|2021-09-21 09:19:10|200844.9|200694.9|200839|200689|200844.9|200694.9|200835.2|200685.2|33
1632215960000|2021-09-21 09:19:20|200838.8|200688.8|200844|200694|200844|200694|200833.2|200683.2|32
1632215970000|2021-09-21 09:19:30|200843.7|200693.7|200846.5|200696.5|200847.8|200697.8|200837.2|200687.2|26
1632215980000|2021-09-21 09:19:40|200845.7|200695.7|200847.5|200697.5|200848|200698|200842.6|200692.6|23
1632215990000|2021-09-21 09:19:50|200847.9|200697.9|200854.4|200704.4|200854.4|200704.4|200846.9|200696.9|25
1632216000000|2021-09-21 09:20:00|200856.1|200706.1|200852.7|200702.7|200857.7|200707.7|200849.2|200699.2|31
1632216010000|2021-09-21 09:20:10|200851.8|200701.8|200841.9|200691.9|200854.2|200704.2|200841.9|200691.9|33
1632216020000|2021-09-21 09:20:20|200848.6|200698.6|200835.8|200685.8|200849.6|200699.6|200835.8|200685.8|27
1632216030000|2021-09-21 09:20:30|200835.3|200685.3|200831.8|200681.8|200837.4|200687.4|200831|200681|27
1632216040000|2021-09-21 09:20:40|200831.5|200681.5|200836.3|200686.3|200839.7|200689.7|200831.4|200681.4|16
1632216050000|2021-09-21 09:20:50|200839.1|200689.1|200842.3|200692.3|200848.5|200698.5|200838.2|200688.2|27
1632216060000|2021-09-21 09:21:00|200842.4|200692.4|200851.3|200701.3|200853.3|200703.3|200838.4|200688.4|34
1632216070000|2021-09-21 09:21:10|200851.7|200701.7|200853.7|200703.7|200855|200705|200848.2|200698.2|29
1632216080000|2021-09-21 09:21:20|200851.3|200701.3|200872|200722|200872|200722|200851.3|200701.3|31
1632216090000|2021-09-21 09:21:30|200870.5|200720.5|200884|200734|200886.2|200736.2|200869.8|200719.8|37
1632216100000|2021-09-21 09:21:40|200884.6|200734.6|200883|200733|200890.5|200740.5|200881.6|200731.6|30
1632216110000|2021-09-21 09:21:50|200880.8|200730.8|200885|200735|200886.6|200736.6|200880.8|200730.8|29
1632216120000|2021-09-21 09:22:00|200884.5|200734.5|200896.6|200746.6|200898.1|200748.1|200882.7|200732.7|34
1632216130000|2021-09-21 09:22:10|200895.9|200745.9|200893.6|200743.6|200897.9|200747.9|200893.4|200743.4|30
1632216140000|2021-09-21 09:22:20|200894.7|200744.7|200897.5|200747.5|200897.8|200747.8|200894|200744|22
1632216150000|2021-09-21 09:22:30|200898.7|200748.7|200898.2|200748.2|200900.2|200750.2|200896|200746|26
1632216160000|2021-09-21 09:22:40|200898.1|200748.1|200898.6|200748.6|200900|200750|200897.3|200747.3|25
1632216170000|2021-09-21 09:22:50|200899.2|200749.2|200894.2|200744.2|200899.4|200749.4|200893|200743|29
1632216180000|2021-09-21 09:23:00|200891.9|200741.9|200888.1|200738.1|200891.9|200741.9|200886.3|200736.3|28
1632216190000|2021-09-21 09:23:10|200887.8|200737.8|200888.9|200738.9|200889.7|200739.7|200887.8|200737.8|16
1632216200000|2021-09-21 09:23:20|200889.5|200739.5|200889.8|200739.8|200891.3|200741.3|200889.5|200739.5|14
1632216210000|2021-09-21 09:23:30|200889.9|200739.9|200891.2|200741.2|200892.3|200742.3|200889.5|200739.5|26
1632216220000|2021-09-21 09:23:40|200890.7|200740.7|200877.9|200727.9|200891.9|200741.9|200877|200727|24
1632216230000|2021-09-21 09:23:50|200877.5|200727.5|200877.9|200727.9|200878.7|200728.7|200875|200725|26
1632216240000|2021-09-21 09:24:00|200878.2|200728.2|200875.5|200725.5|200879|200729|200875.5|200725.5|21
1632216250000|2021-09-21 09:24:10|200876|200726|200876.6|200726.6|200876.6|200726.6|200874|200724|27
1632216260000|2021-09-21 09:24:20|200875.6|200725.6|200874.1|200724.1|200875.6|200725.6|200873|200723|25
1632216270000|2021-09-21 09:24:30|200874.5|200724.5|200875.4|200725.4|200876|200726|200873.8|200723.8|24
1632216280000|2021-09-21 09:24:40|200875.7|200725.7|200888.3|200738.3|200889|200739|200875.1|200725.1|32
1632216290000|2021-09-21 09:24:50|200888.7|200738.7|200879|200729|200888.7|200738.7|200879|200729|27
1632216300000|2021-09-21 09:25:00|200878.6|200728.6|200876.6|200726.6|200885.1|200735.1|200876.6|200726.6|34
1632216310000|2021-09-21 09:25:10|200877.9|200727.9|200873.2|200723.2|200878.7|200728.7|200871.8|200721.8|30
1632216320000|2021-09-21 09:25:20|200874.1|200724.1|200840.8|200690.8|200874.6|200724.6|200840.8|200690.8|25
1632216330000|2021-09-21 09:25:30|200840.1|200690.1|200833.7|200683.7|200840.1|200690.1|200833.7|200683.7|32
1632216340000|2021-09-21 09:25:40|200833.5|200683.5|200841.4|200691.4|200845.3|200695.3|200833.5|200683.5|29
1632216350000|2021-09-21 09:25:50|200841.3|200691.3|200840.8|200690.8|200844.1|200694.1|200840.3|200690.3|23
1632216360000|2021-09-21 09:26:00|200837.7|200687.7|200843.5|200693.5|200843.7|200693.7|200837.4|200687.4|27
1632216370000|2021-09-21 09:26:10|200843.7|200693.7|200840.7|200690.7|200843.7|200693.7|200839|200689|24
1632216380000|2021-09-21 09:26:20|200841.2|200691.2|200839.1|200689.1|200844|200694|200839.1|200689.1|24
1632216390000|2021-09-21 09:26:30|200839.4|200689.4|200838.9|200688.9|200844.3|200694.3|200838.9|200688.9|25
1632216400000|2021-09-21 09:26:40|200839.1|200689.1|200836.6|200686.6|200842|200692|200836|200686|24
1632216410000|2021-09-21 09:26:50|200836|200686|200834.5|200684.5|200836.9|200686.9|200834.2|200684.2|25
1632216420000|2021-09-21 09:27:00|200834.7|200684.7|200832.8|200682.8|200834.7|200684.7|200832.4|200682.4|24
1632216430000|2021-09-21 09:27:10|200832.9|200682.9|200841.9|200691.9|200841.9|200691.9|200832.1|200682.1|36
1632216440000|2021-09-21 09:27:20|200843|200693|200844.7|200694.7|200845.6|200695.6|200838.4|200688.4|29
1632216450000|2021-09-21 09:27:30|200844.5|200694.5|200839|200689|200844.5|200694.5|200837.9|200687.9|32
1632216460000|2021-09-21 09:27:40|200838.1|200688.1|200836.9|200686.9|200842.4|200692.4|200836.6|200686.6|21
1632216470000|2021-09-21 09:27:50|200837.6|200687.6|200834.2|200684.2|200837.6|200687.6|200834.2|200684.2|20
1632216480000|2021-09-21 09:28:00|200833.8|200683.8|200834.1|200684.1|200835|200685|200831.8|200681.8|32
1632216490000|2021-09-21 09:28:10|200833.8|200683.8|200833.9|200683.9|200835.4|200685.4|200833.6|200683.6|16
1632216500000|2021-09-21 09:28:20|200833.2|200683.2|200835.4|200685.4|200836.1|200686.1|200832.6|200682.6|29
1632216510000|2021-09-21 09:28:30|200835.5|200685.5|200835.2|200685.2|200836.3|200686.3|200831.2|200681.2|25
1632216520000|2021-09-21 09:28:40|200835.9|200685.9|200829.2|200679.2|200835.9|200685.9|200828.3|200678.3|25
1632216530000|2021-09-21 09:28:50|200829.1|200679.1|200832.7|200682.7|200834.8|200684.8|200829.1|200679.1|26
1632216540000|2021-09-21 09:29:00|200834.5|200684.5|200840.2|200690.2|200840.2|200690.2|200831.6|200681.6|26
1632216550000|2021-09-21 09:29:10|200841.1|200691.1|200836.5|200686.5|200861.5|200711.5|200835.2|200685.2|31
1632216560000|2021-09-21 09:29:20|200835.9|200685.9|200833.9|200683.9|200837.4|200687.4|200833.2|200683.2|20
1632216570000|2021-09-21 09:29:30|200833.8|200683.8|200834.3|200684.3|200834.4|200684.4|200832.8|200682.8|27
1632216580000|2021-09-21 09:29:40|200833.4|200683.4|200840.5|200690.5|200843.4|200693.4|200832.3|200682.3|30
1632216590000|2021-09-21 09:29:50|200840.4|200690.4|200837.4|200687.4|200840.4|200690.4|200835.7|200685.7|24
1632216600000|2021-09-21 09:30:00|200837.9|200687.9|200834.3|200684.3|200837.9|200687.9|200834.3|200684.3|19
1632216610000|2021-09-21 09:30:10|200833.3|200683.3|200835.7|200685.7|200836.6|200686.6|200832.5|200682.5|24
1632216620000|2021-09-21 09:30:20|200835.6|200685.6|200837.6|200687.6|200838.8|200688.8|200833.7|200683.7|21
1632216630000|2021-09-21 09:30:30|200837.9|200687.9|200836.6|200686.6|200839.5|200689.5|200836.2|200686.2|22
1632216640000|2021-09-21 09:30:40|200836.9|200686.9|200835.3|200685.3|200837.2|200687.2|200834.8|200684.8|18
1632216650000|2021-09-21 09:30:50|200835.6|200685.6|200836.9|200686.9|200836.9|200686.9|200833.9|200683.9|25
1632216660000|2021-09-21 09:31:00|200836.4|200686.4|200841.2|200691.2|200841.8|200691.8|200835.9|200685.9|28
1632216670000|2021-09-21 09:31:10|200839.9|200689.9|200837.5|200687.5|200841.9|200691.9|200837.5|200687.5|17
1632216680000|2021-09-21 09:31:20|200838.5|200688.5|200831.2|200681.2|200840.6|200690.6|200831.2|200681.2|19
1632216690000|2021-09-21 09:31:30|200831.3|200681.3|200832.5|200682.5|200834.4|200684.4|200826.5|200676.5|33
1632216700000|2021-09-21 09:31:40|200832.9|200682.9|200833.6|200683.6|200834.9|200684.9|200828.8|200678.8|31
1632216710000|2021-09-21 09:31:50|200834.6|200684.6|200833.4|200683.4|200835.9|200685.9|200830|200680|26
1632216720000|2021-09-21 09:32:00|200834.2|200684.2|200834.6|200684.6|200835.2|200685.2|200832.8|200682.8|25
1632216730000|2021-09-21 09:32:10|200834.5|200684.5|200830.4|200680.4|200837.5|200687.5|200830|200680|20
1632216740000|2021-09-21 09:32:20|200829.5|200679.5|200837.9|200687.9|200837.9|200687.9|200828.6|200678.6|25
1632216750000|2021-09-21 09:32:30|200837.7|200687.7|200838.3|200688.3|200841.4|200691.4|200837.6|200687.6|23
1632216760000|2021-09-21 09:32:40|200838.2|200688.2|200838.3|200688.3|200839.5|200689.5|200837.2|200687.2|26
1632216770000|2021-09-21 09:32:50|200837.9|200687.9|200842.4|200692.4|200842.4|200692.4|200835.2|200685.2|23
1632216780000|2021-09-21 09:33:00|200841.8|200691.8|200843.3|200693.3|200847|200697|200840.2|200690.2|31
1632216790000|2021-09-21 09:33:10|200844.4|200694.4|200842.2|200692.2|200846.4|200696.4|200841|200691|31
1632216800000|2021-09-21 09:33:20|200841.9|200691.9|200849.3|200699.3|200850.6|200700.6|200839.8|200689.8|24
1632216810000|2021-09-21 09:33:30|200849.5|200699.5|200842.8|200692.8|200851.6|200701.6|200842.7|200692.7|23
1632216820000|2021-09-21 09:33:40|200842.5|200692.5|200846.3|200696.3|200846.3|200696.3|200839.4|200689.4|27
1632216830000|2021-09-21 09:33:50|200846.1|200696.1|200848.2|200698.2|200848.5|200698.5|200845.9|200695.9|24
1632216840000|2021-09-21 09:34:00|200847.7|200697.7|200841.6|200691.6|200847.8|200697.8|200841.5|200691.5|24
1632216850000|2021-09-21 09:34:10|200841.3|200691.3|200838.1|200688.1|200843.1|200693.1|200837.9|200687.9|29
1632216860000|2021-09-21 09:34:20|200838.2|200688.2|200831.1|200681.1|200840.8|200690.8|200831.1|200681.1|25
1632216870000|2021-09-21 09:34:30|200834.9|200684.9|200826.2|200676.2|200834.9|200684.9|200819.8|200669.8|25
1632216880000|2021-09-21 09:34:40|200826.9|200676.9|200826.6|200676.6|200826.9|200676.9|200823|200673|29
1632216890000|2021-09-21 09:34:50|200826.5|200676.5|200830.4|200680.4|200831.9|200681.9|200824.1|200674.1|27
1632216900000|2021-09-21 09:35:00|200830.8|200680.8|200829.4|200679.4|200831.6|200681.6|200829|200679|26
1632216910000|2021-09-21 09:35:10|200829.9|200679.9|200829|200679|200832.2|200682.2|200828.2|200678.2|17
1632216920000|2021-09-21 09:35:20|200829.6|200679.6|200829.9|200679.9|200832.7|200682.7|200829.1|200679.1|26
1632216930000|2021-09-21 09:35:30|200828|200678|200830.3|200680.3|200832.4|200682.4|200828|200678|26
1632216940000|2021-09-21 09:35:40|200830.2|200680.2|200830.7|200680.7|200832.1|200682.1|200827.7|200677.7|21
1632216950000|2021-09-21 09:35:50|200830.6|200680.6|200832.2|200682.2|200832.2|200682.2|200813.7|200663.7|29
1632216960000|2021-09-21 09:36:00|200831.4|200681.4|200827.6|200677.6|200831.4|200681.4|200826.4|200676.4|21
1632216970000|2021-09-21 09:36:10|200827.7|200677.7|200828.8|200678.8|200829.3|200679.3|200827.7|200677.7|16
1632216980000|2021-09-21 09:36:20|200828.9|200678.9|200834.1|200684.1|200837.3|200687.3|200828.9|200678.9|23
1632216990000|2021-09-21 09:36:30|200833.9|200683.9|200834.2|200684.2|200836.9|200686.9|200833.7|200683.7|14
1632217000000|2021-09-21 09:36:40|200834.1|200684.1|200829.5|200679.5|200834.4|200684.4|200829.1|200679.1|27
1632217010000|2021-09-21 09:36:50|200830.4|200680.4|200830.8|200680.8|200830.8|200680.8|200827.6|200677.6|17
1632217020000|2021-09-21 09:37:00|200830.6|200680.6|200836.5|200686.5|200836.9|200686.9|200830.6|200680.6|22
1632217030000|2021-09-21 09:37:10|200835.1|200685.1|200833.9|200683.9|200835.7|200685.7|200833.7|200683.7|17
1632217040000|2021-09-21 09:37:20|200833.6|200683.6|200835.9|200685.9|200836.6|200686.6|200833.6|200683.6|20
1632217050000|2021-09-21 09:37:30|200836.4|200686.4|200834.6|200684.6|200836.4|200686.4|200833.1|200683.1|20
1632217060000|2021-09-21 09:37:40|200834.9|200684.9|200834.3|200684.3|200836.4|200686.4|200833.8|200683.8|11
1632217070000|2021-09-21 09:37:50|200834.9|200684.9|200836.4|200686.4|200836.4|200686.4|200833.9|200683.9|12
1632217080000|2021-09-21 09:38:00|200835.4|200685.4|200833.3|200683.3|200835.4|200685.4|200831.6|200681.6|19
1632217090000|2021-09-21 09:38:10|200832.1|200682.1|200833.4|200683.4|200834.9|200684.9|200831.5|200681.5|20
1632217100000|2021-09-21 09:38:20|200834|200684|200839.3|200689.3|200840.2|200690.2|200832.8|200682.8|26
1632217110000|2021-09-21 09:38:30|200839|200689|200839.8|200689.8|200839.8|200689.8|200837.2|200687.2|20
1632217120000|2021-09-21 09:38:40|200840.2|200690.2|200836.7|200686.7|200840.2|200690.2|200836|200686|15
1632217130000|2021-09-21 09:38:50|200836.9|200686.9|200836.6|200686.6|200839.1|200689.1|200836.4|200686.4|22
1632217140000|2021-09-21 09:39:00|200836.8|200686.8|200837.1|200687.1|200837.6|200687.6|200836.3|200686.3|17
1632217150000|2021-09-21 09:39:10|200836.2|200686.2|200838.5|200688.5|200840.4|200690.4|200835.3|200685.3|19
1632217160000|2021-09-21 09:39:20|200838.6|200688.6|200843.7|200693.7|200846.1|200696.1|200838.1|200688.1|24
1632217170000|2021-09-21 09:39:30|200845.8|200695.8|200870.8|200720.8|200870.8|200720.8|200844.8|200694.8|28
1632217180000|2021-09-21 09:39:40|200873.5|200723.5|200877.2|200727.2|200879|200729|200872|200722|33
1632217190000|2021-09-21 09:39:50|200877.5|200727.5|200870.2|200720.2|200879.7|200729.7|200869.2|200719.2|18
1632217200000|2021-09-21 09:40:00|200870|200720|200870.3|200720.3|200871.5|200721.5|200868.6|200718.6|25
1632217210000|2021-09-21 09:40:10|200870|200720|200868.8|200718.8|200870|200720|200868.1|200718.1|27
1632217220000|2021-09-21 09:40:20|200868.1|200718.1|200853.8|200703.8|200868.1|200718.1|200853.7|200703.7|30
1632217230000|2021-09-21 09:40:30|200853.7|200703.7|200845.6|200695.6|200855.6|200705.6|200843.3|200693.3|28
1632217240000|2021-09-21 09:40:40|200845.5|200695.5|200851.6|200701.6|200856.5|200706.5|200844.6|200694.6|18
1632217250000|2021-09-21 09:40:50|200858|200708|200880|200730|200880|200730|200858|200708|31
1632217260000|2021-09-21 09:41:00|200879.3|200729.3|200884.1|200734.1|200885.1|200735.1|200878.9|200728.9|31
1632217270000|2021-09-21 09:41:10|200884.2|200734.2|200885|200735|200885.9|200735.9|200884.2|200734.2|23
1632217280000|2021-09-21 09:41:20|200884.9|200734.9|200883.1|200733.1|200884.9|200734.9|200881.1|200731.1|28
1632217290000|2021-09-21 09:41:30|200883.7|200733.7|200881|200731|200883.7|200733.7|200879.2|200729.2|31
1632217300000|2021-09-21 09:41:40|200880.9|200730.9|200881.3|200731.3|200882.1|200732.1|200880.4|200730.4|22
1632217310000|2021-09-21 09:41:50|200881.7|200731.7|200881.8|200731.8|200883.5|200733.5|200880.6|200730.6|24
1632217320000|2021-09-21 09:42:00|200882.3|200732.3|200886.4|200736.4|200886.4|200736.4|200881.9|200731.9|23
1632217330000|2021-09-21 09:42:10|200886.3|200736.3|200889.3|200739.3|200889.3|200739.3|200886.2|200736.2|22
1632217340000|2021-09-21 09:42:20|200890.4|200740.4|200889.5|200739.5|200890.5|200740.5|200888|200738|26
1632217350000|2021-09-21 09:42:30|200889.2|200739.2|200887.5|200737.5|200890.7|200740.7|200887.3|200737.3|19
1632217360000|2021-09-21 09:42:40|200887.3|200737.3|200869.5|200719.5|200887.6|200737.6|200869.5|200719.5|24
1632217370000|2021-09-21 09:42:50|200863.3|200713.3|200867.2|200717.2|200869.7|200719.7|200863.3|200713.3|17
1632217380000|2021-09-21 09:43:00|200867.9|200717.9|200867.2|200717.2|200869.9|200719.9|200865.6|200715.6|12
1632217390000|2021-09-21 09:43:10|200867.3|200717.3|200858.1|200708.1|200867.3|200717.3|200853.6|200703.6|27
1632217400000|2021-09-21 09:43:20|200859.1|200709.1|200857.8|200707.8|200859.5|200709.5|200855.9|200705.9|29
1632217410000|2021-09-21 09:43:30|200857.6|200707.6|200862.6|200712.6|200862.7|200712.7|200857.6|200707.6|23
1632217420000|2021-09-21 09:43:40|200861.9|200711.9|200864.7|200714.7|200864.8|200714.8|200861.2|200711.2|19
1632217430000|2021-09-21 09:43:50|200865.3|200715.3|200868.5|200718.5|200868.6|200718.6|200863.6|200713.6|16
1632217440000|2021-09-21 09:44:00|200869.5|200719.5|200865.8|200715.8|200873.1|200723.1|200864.5|200714.5|23
1632217450000|2021-09-21 09:44:10|200866.4|200716.4|200865|200715|200867.4|200717.4|200861.3|200711.3|18
1632217460000|2021-09-21 09:44:20|200863|200713|200861.6|200711.6|200863.8|200713.8|200861.6|200711.6|8
1632217470000|2021-09-21 09:44:30|200861.9|200711.9|200857|200707|200863.3|200713.3|200855.8|200705.8|26
1632217480000|2021-09-21 09:44:40|200858.6|200708.6|200861.7|200711.7|200861.7|200711.7|200856.5|200706.5|25
1632217490000|2021-09-21 09:44:50|200861.8|200711.8|200860.1|200710.1|200863.7|200713.7|200858.4|200708.4|20
1632217500000|2021-09-21 09:45:00|200860|200710|200851.4|200701.4|200863.5|200713.5|200851.4|200701.4|26
1632217510000|2021-09-21 09:45:10|200852.2|200702.2|200875|200725|200875|200725|200849.2|200699.2|29
1632217520000|2021-09-21 09:45:20|200874.7|200724.7|200882.5|200732.5|200885.6|200735.6|200874.7|200724.7|30
1632217530000|2021-09-21 09:45:30|200884.1|200734.1|200882.7|200732.7|200884.7|200734.7|200882.6|200732.6|17
1632217540000|2021-09-21 09:45:40|200883|200733|200885.7|200735.7|200885.7|200735.7|200881.9|200731.9|25
1632217550000|2021-09-21 09:45:50|200886.1|200736.1|200885|200735|200887.1|200737.1|200883.8|200733.8|17
1632217560000|2021-09-21 09:46:00|200885.3|200735.3|200886.2|200736.2|200886.5|200736.5|200884.8|200734.8|20
1632217570000|2021-09-21 09:46:10|200886.4|200736.4|200886.4|200736.4|200886.4|200736.4|200885.3|200735.3|7
1632217580000|2021-09-21 09:46:20|200886.5|200736.5|200888.8|200738.8|200889.3|200739.3|200886.2|200736.2|18
1632217590000|2021-09-21 09:46:30|200888.5|200738.5|200891.4|200741.4|200891.4|200741.4|200888.5|200738.5|23
1632217600000|2021-09-21 09:46:40|200891.8|200741.8|200888.6|200738.6|200891.9|200741.9|200884.4|200734.4|22
1632217610000|2021-09-21 09:46:50|200888.3|200738.3|200883.3|200733.3|200888.3|200738.3|200882.6|200732.6|22
1632217620000|2021-09-21 09:47:00|200883.1|200733.1|200879.5|200729.5|200883.2|200733.2|200879.3|200729.3|25
1632217630000|2021-09-21 09:47:10|200879.4|200729.4|200881.5|200731.5|200882|200732|200879.4|200729.4|25
1632217640000|2021-09-21 09:47:20|200881.4|200731.4|200879.3|200729.3|200882.6|200732.6|200876.4|200726.4|23
1632217650000|2021-09-21 09:47:30|200879.2|200729.2|200872|200722|200880.2|200730.2|200864.6|200714.6|27
1632217660000|2021-09-21 09:47:40|200873|200723|200871.8|200721.8|200874.9|200724.9|200867.1|200717.1|26
1632217670000|2021-09-21 09:47:50|200871|200721|200882|200732|200882.2|200732.2|200868.8|200718.8|31
1632217680000|2021-09-21 09:48:00|200882.2|200732.2|200880.1|200730.1|200882.6|200732.6|200878.8|200728.8|31
1632217690000|2021-09-21 09:48:10|200879.6|200729.6|200876.9|200726.9|200881.3|200731.3|200876.9|200726.9|20
1632217700000|2021-09-21 09:48:20|200877|200727|200879.3|200729.3|200879.3|200729.3|200875.7|200725.7|18
1632217710000|2021-09-21 09:48:30|200880.1|200730.1|200879.2|200729.2|200880.9|200730.9|200878.8|200728.8|27
1632217720000|2021-09-21 09:48:40|200879.9|200729.9|200879.5|200729.5|200881.1|200731.1|200878.4|200728.4|22
1632217730000|2021-09-21 09:48:50|200879.9|200729.9|200877.2|200727.2|200880|200730|200875.8|200725.8|31
1632217740000|2021-09-21 09:49:00|200877.6|200727.6|200856.6|200706.6|200878.2|200728.2|200856.6|200706.6|35
1632217750000|2021-09-21 09:49:10|200856.1|200706.1|200859.4|200709.4|200859.4|200709.4|200856.1|200706.1|20
1632217760000|2021-09-21 09:49:20|200858.1|200708.1|200883.3|200733.3|200883.6|200733.6|200858|200708|20
1632217770000|2021-09-21 09:49:30|200883.4|200733.4|200881.9|200731.9|200885.3|200735.3|200881.7|200731.7|28
1632217780000|2021-09-21 09:49:40|200882.7|200732.7|200878.4|200728.4|200883.1|200733.1|200878.2|200728.2|27
1632217790000|2021-09-21 09:49:50|200880.1|200730.1|200879.4|200729.4|200880.5|200730.5|200877.6|200727.6|32
1632217800000|2021-09-21 09:50:00|200879.5|200729.5|200880.5|200730.5|200880.5|200730.5|200876.5|200726.5|32
1632217810000|2021-09-21 09:50:10|200880.9|200730.9|200882.8|200732.8|200883|200733|200879.9|200729.9|36
1632217820000|2021-09-21 09:50:20|200882.7|200732.7|200861.1|200711.1|200882.7|200732.7|200859.3|200709.3|29
1632217830000|2021-09-21 09:50:30|200861.7|200711.7|200865.2|200715.2|200872.5|200722.5|200857.7|200707.7|35
1632217840000|2021-09-21 09:50:40|200865.6|200715.6|200869|200719|200871|200721|200864.1|200714.1|33
1632217850000|2021-09-21 09:50:50|200869.1|200719.1|200865.4|200715.4|200869.4|200719.4|200857.8|200707.8|30
1632217860000|2021-09-21 09:51:00|200865.7|200715.7|200813.8|200663.8|200867.6|200717.6|200811.1|200661.1|30
1632217870000|2021-09-21 09:51:10|200819.2|200669.2|200817.5|200667.5|200819.8|200669.8|200816.9|200666.9|16
1632217880000|2021-09-21 09:51:20|200816.4|200666.4|200818.4|200668.4|200818.4|200668.4|200816.4|200666.4|8
1632217890000|2021-09-21 09:51:30|200818.9|200668.9|200817.8|200667.8|200818.9|200668.9|200816.9|200666.9|10
1632217900000|2021-09-21 09:51:40|200818|200668|200817.4|200667.4|200818.4|200668.4|200817.4|200667.4|9
1632217910000|2021-09-21 09:51:50|200817.2|200667.2|200795.4|200645.4|200820.3|200670.3|200795.4|200645.4|15
1632217920000|2021-09-21 09:52:00|200797.8|200647.8|200798.7|200648.7|200798.7|200648.7|200794.4|200644.4|21
1632217930000|2021-09-21 09:52:10|200797.6|200647.6|200801.4|200651.4|200803.8|200653.8|200792.3|200642.3|27
1632217940000|2021-09-21 09:52:20|200805.3|200655.3|200804.2|200654.2|200806.6|200656.6|200803.3|200653.3|21
1632217950000|2021-09-21 09:52:30|200804.5|200654.5|200806.4|200656.4|200810.1|200660.1|200804.5|200654.5|21
1632217960000|2021-09-21 09:52:40|200808.9|200658.9|200807.9|200657.9|200809.3|200659.3|200807.2|200657.2|10
1632217970000|2021-09-21 09:52:50|200807.5|200657.5|200805.8|200655.8|200807.5|200657.5|200803.8|200653.8|21
1632217980000|2021-09-21 09:53:00|200805.6|200655.6|200805.4|200655.4|200805.7|200655.7|200805.3|200655.3|5
1632217990000|2021-09-21 09:53:10|200805.5|200655.5|200807.8|200657.8|200807.8|200657.8|200805.4|200655.4|10
1632218000000|2021-09-21 09:53:20|200806.4|200656.4|200807.1|200657.1|200808.3|200658.3|200806.4|200656.4|10
1632218010000|2021-09-21 09:53:30|200806.5|200656.5|200809.7|200659.7|200811|200661|200806.2|200656.2|16
1632218020000|2021-09-21 09:53:40|200809.3|200659.3|200806|200656|200817.7|200667.7|200806|200656|21
1632218030000|2021-09-21 09:53:50|200805.5|200655.5|200806.9|200656.9|200810.8|200660.8|200804.6|200654.6|17
1632218040000|2021-09-21 09:54:00|200810.2|200660.2|200820.8|200670.8|200828.1|200678.1|200807.8|200657.8|21
1632218050000|2021-09-21 09:54:10|200821.2|200671.2|200809.7|200659.7|200822.4|200672.4|200809.7|200659.7|17
1632218060000|2021-09-21 09:54:20|200813|200663|200816.4|200666.4|200817.4|200667.4|200811.2|200661.2|21
1632218070000|2021-09-21 09:54:30|200816.3|200666.3|200822.3|200672.3|200822.3|200672.3|200815.1|200665.1|26
1632218080000|2021-09-21 09:54:40|200821.8|200671.8|200815.3|200665.3|200821.8|200671.8|200814.9|200664.9|20
1632218090000|2021-09-21 09:54:50|200816.2|200666.2|200816|200666|200816.8|200666.8|200815.4|200665.4|17
1632218100000|2021-09-21 09:55:00|200815.4|200665.4|200817.2|200667.2|200817.6|200667.6|200808.7|200658.7|29
1632218110000|2021-09-21 09:55:10|200816.8|200666.8|200816.8|200666.8|200817.6|200667.6|200815|200665|28
1632218120000|2021-09-21 09:55:20|200816.3|200666.3|200815.9|200665.9|200816.3|200666.3|200810.1|200660.1|26
1632218130000|2021-09-21 09:55:30|200815.4|200665.4|200815.8|200665.8|200816.9|200666.9|200813.9|200663.9|16
1632218140000|2021-09-21 09:55:40|200816.4|200666.4|200817.1|200667.1|200817.1|200667.1|200814.6|200664.6|18
1632218150000|2021-09-21 09:55:50|200816.8|200666.8|200799.1|200649.1|200816.8|200666.8|200798.3|200648.3|24
1632218160000|2021-09-21 09:56:00|200800.1|200650.1|200805.9|200655.9|200808.7|200658.7|200799.2|200649.2|19
1632218170000|2021-09-21 09:56:10|200806.2|200656.2|200802|200652|200806.8|200656.8|200801.9|200651.9|27
1632218180000|2021-09-21 09:56:20|200802.8|200652.8|200801.2|200651.2|200805.5|200655.5|200800|200650|27
1632218190000|2021-09-21 09:56:30|200800.3|200650.3|200802.9|200652.9|200806|200656|200799.6|200649.6|22
1632218200000|2021-09-21 09:56:40|200803.4|200653.4|200802.1|200652.1|200805.5|200655.5|200801.1|200651.1|24
1632218210000|2021-09-21 09:56:50|200801.7|200651.7|200809|200659|200809|200659|200799.6|200649.6|22
1632218220000|2021-09-21 09:57:00|200807.5|200657.5|200803.3|200653.3|200807.5|200657.5|200803.2|200653.2|25
1632218230000|2021-09-21 09:57:10|200803.7|200653.7|200801.3|200651.3|200805.7|200655.7|200800.6|200650.6|27
1632218240000|2021-09-21 09:57:20|200801.1|200651.1|200801.7|200651.7|200803.5|200653.5|200801.1|200651.1|28
1632218250000|2021-09-21 09:57:30|200801.6|200651.6|200800.9|200650.9|200802.8|200652.8|200799.9|200649.9|23
1632218260000|2021-09-21 09:57:40|200799.5|200649.5|200805.3|200655.3|200805.3|200655.3|200798.2|200648.2|26
1632218270000|2021-09-21 09:57:50|200803.4|200653.4|200793.3|200643.3|200805.7|200655.7|200792.9|200642.9|31
1632218280000|2021-09-21 09:58:00|200793|200643|200797.5|200647.5|200798.4|200648.4|200793|200643|31
1632218290000|2021-09-21 09:58:10|200796.8|200646.8|200792.1|200642.1|200797.6|200647.6|200792.1|200642.1|33
1632218300000|2021-09-21 09:58:20|200792.8|200642.8|200792.2|200642.2|200794.2|200644.2|200788.3|200638.3|29
1632218310000|2021-09-21 09:58:30|200791.7|200641.7|200801.9|200651.9|200801.9|200651.9|200791.1|200641.1|30
1632218320000|2021-09-21 09:58:40|200801.5|200651.5|200811.3|200661.3|200818.8|200668.8|200800|200650|28
1632218330000|2021-09-21 09:58:50|200812.2|200662.2|200811.6|200661.6|200830|200680|200810|200660|30
1632218340000|2021-09-21 09:59:00|200812|200662|200809.5|200659.5|200812|200662|200809.4|200659.4|26
1632218350000|2021-09-21 09:59:10|200811.2|200661.2|200811.5|200661.5|200812.1|200662.1|200810.7|200660.7|20
1632218360000|2021-09-21 09:59:20|200811.3|200661.3|200803.7|200653.7|200813.1|200663.1|200801.8|200651.8|20
1632218370000|2021-09-21 09:59:30|200802.1|200652.1|200804.5|200654.5|200805.4|200655.4|200800|200650|30
1632218380000|2021-09-21 09:59:40|200804.3|200654.3|200805.3|200655.3|200805.3|200655.3|200803|200653|19
1632218390000|2021-09-21 09:59:50|200805.1|200655.1|200807.1|200657.1|200807.1|200657.1|200802.8|200652.8|21
1632218400000|2021-09-21 10:00:00|200807.3|200657.3|200804.7|200654.7|200807.3|200657.3|200804|200654|27
1632218410000|2021-09-21 10:00:10|200804.9|200654.9|200806.1|200656.1|200806.7|200656.7|200804.6|200654.6|9
1632218420000|2021-09-21 10:00:20|200805.2|200655.2|200804.2|200654.2|200805.6|200655.6|200803.3|200653.3|26
1632218430000|2021-09-21 10:00:30|200804.9|200654.9|200827.8|200677.8|200829.8|200679.8|200802|200652|34
1632218440000|2021-09-21 10:00:40|200828.9|200678.9|200836.7|200686.7|200836.9|200686.9|200828.9|200678.9|28
1632218450000|2021-09-21 10:00:50|200836.8|200686.8|200840.7|200690.7|200840.8|200690.8|200835.1|200685.1|26
1632218460000|2021-09-21 10:01:00|200840.5|200690.5|200840.3|200690.3|200841.7|200691.7|200837.5|200687.5|30
1632218470000|2021-09-21 10:01:10|200840.4|200690.4|200840.1|200690.1|200841.2|200691.2|200836.5|200686.5|32
1632218480000|2021-09-21 10:01:20|200840.3|200690.3|200840.4|200690.4|200847.5|200697.5|200839.7|200689.7|31
1632218490000|2021-09-21 10:01:30|200840.2|200690.2|200839.2|200689.2|200840.7|200690.7|200836.7|200686.7|29
1632218500000|2021-09-21 10:01:40|200839.5|200689.5|200841.5|200691.5|200846.3|200696.3|200836.6|200686.6|32
1632218510000|2021-09-21 10:01:50|200842.4|200692.4|200841.6|200691.6|200842.4|200692.4|200840.9|200690.9|21
1632218520000|2021-09-21 10:02:00|200842.5|200692.5|200843.7|200693.7|200844.4|200694.4|200841|200691|24
1632218530000|2021-09-21 10:02:10|200843.9|200693.9|200843.1|200693.1|200845|200695|200841.9|200691.9|19
1632218540000|2021-09-21 10:02:20|200841.4|200691.4|200842.6|200692.6|200846.4|200696.4|200841.4|200691.4|30
1632218550000|2021-09-21 10:02:30|200842.8|200692.8|200846.6|200696.6|200846.8|200696.8|200840.9|200690.9|31
1632218560000|2021-09-21 10:02:40|200846.3|200696.3|200847.5|200697.5|200849.7|200699.7|200841|200691|26
1632218570000|2021-09-21 10:02:50|200848.2|200698.2|200853|200703|200853.5|200703.5|200846.8|200696.8|27
1632218580000|2021-09-21 10:03:00|200853.6|200703.6|200854.9|200704.9|200855.7|200705.7|200852|200702|26
1632218590000|2021-09-21 10:03:10|200854.4|200704.4|200859.7|200709.7|200861|200711|200853.4|200703.4|23
1632218600000|2021-09-21 10:03:20|200859.6|200709.6|200855.7|200705.7|200859.7|200709.7|200855.2|200705.2|19
1632218610000|2021-09-21 10:03:30|200854.7|200704.7|200885.4|200735.4|200886.3|200736.3|200854.7|200704.7|30
1632218620000|2021-09-21 10:03:40|200886.8|200736.8|200888.4|200738.4|200890.8|200740.8|200886.2|200736.2|24
1632218630000|2021-09-21 10:03:50|200887.7|200737.7|200889|200739|200893.2|200743.2|200887.6|200737.6|14
1632218640000|2021-09-21 10:04:00|200888.8|200738.8|200883.7|200733.7|200889.7|200739.7|200883.7|200733.7|26
1632218650000|2021-09-21 10:04:10|200884.4|200734.4|200886.6|200736.6|200888.8|200738.8|200883.9|200733.9|28
1632218660000|2021-09-21 10:04:20|200887.6|200737.6|200891.8|200741.8|200894.3|200744.3|200886|200736|29
1632218670000|2021-09-21 10:04:30|200891.7|200741.7|200892.3|200742.3|200892.4|200742.4|200888.7|200738.7|29
1632218680000|2021-09-21 10:04:40|200892.2|200742.2|200895.2|200745.2|200899.2|200749.2|200892.2|200742.2|26
1632218690000|2021-09-21 10:04:50|200896|200746|200915.4|200765.4|200917.1|200767.1|200881.2|200731.2|30
1632218700000|2021-09-21 10:05:00|200914.1|200764.1|200918.5|200768.5|200921.9|200771.9|200914.1|200764.1|29
1632218710000|2021-09-21 10:05:10|200918.7|200768.7|200915.4|200765.4|200919.9|200769.9|200915.3|200765.3|27
1632218720000|2021-09-21 10:05:20|200915.5|200765.5|200917.5|200767.5|200918.2|200768.2|200915.3|200765.3|22
1632218730000|2021-09-21 10:05:30|200917.2|200767.2|200918.7|200768.7|200919.8|200769.8|200917.2|200767.2|19
1632218740000|2021-09-21 10:05:40|200918.5|200768.5|200917.6|200767.6|200920.7|200770.7|200915.5|200765.5|34
1632218750000|2021-09-21 10:05:50|200918|200768|200916|200766|200922|200772|200916|200766|33
1632218760000|2021-09-21 10:06:00|200916.1|200766.1|200919.1|200769.1|200920.7|200770.7|200916.1|200766.1|25
1632218770000|2021-09-21 10:06:10|200919.4|200769.4|200919.6|200769.6|200919.6|200769.6|200918.1|200768.1|23
1632218780000|2021-09-21 10:06:20|200919.4|200769.4|200918.9|200768.9|200919.8|200769.8|200917.9|200767.9|22
1632218790000|2021-09-21 10:06:30|200918.8|200768.8|200917.7|200767.7|200919.1|200769.1|200916.3|200766.3|17
1632218800000|2021-09-21 10:06:40|200917.4|200767.4|200905.7|200755.7|200920.9|200770.9|200903.7|200753.7|21
1632218810000|2021-09-21 10:06:50|200907|200757|200906.5|200756.5|200908.1|200758.1|200905.7|200755.7|27
1632218820000|2021-09-21 10:07:00|200906.8|200756.8|200905.2|200755.2|200906.8|200756.8|200902.7|200752.7|28
1632218830000|2021-09-21 10:07:10|200904.1|200754.1|200901.2|200751.2|200904.1|200754.1|200899.4|200749.4|22
1632218840000|2021-09-21 10:07:20|200901.5|200751.5|200912.4|200762.4|200914|200764|200901.5|200751.5|29
1632218850000|2021-09-21 10:07:30|200912.2|200762.2|200984.8|200834.8|200987.4|200837.4|200911.6|200761.6|27
1632218860000|2021-09-21 10:07:40|200986.3|200836.3|200965.6|200815.6|200986.5|200836.5|200961.7|200811.7|31
1632218870000|2021-09-21 10:07:50|200965.3|200815.3|200965.6|200815.6|200966.8|200816.8|200963.9|200813.9|28
1632218880000|2021-09-21 10:08:00|200965.9|200815.9|200963.3|200813.3|200967.2|200817.2|200960.4|200810.4|35
1632218890000|2021-09-21 10:08:10|200963.4|200813.4|200965|200815|200965.5|200815.5|200963.2|200813.2|33
1632218900000|2021-09-21 10:08:20|200964.9|200814.9|200965.1|200815.1|200965.6|200815.6|200962.1|200812.1|29
1632218910000|2021-09-21 10:08:30|200964.2|200814.2|200966.4|200816.4|200966.4|200816.4|200960.4|200810.4|29
1632218920000|2021-09-21 10:08:40|200965.8|200815.8|200966.5|200816.5|200966.5|200816.5|200964.6|200814.6|23
1632218930000|2021-09-21 10:08:50|200966.3|200816.3|200966.5|200816.5|200967|200817|200964.6|200814.6|20
1632218940000|2021-09-21 10:09:00|200966.3|200816.3|200967.2|200817.2|200967.2|200817.2|200963.7|200813.7|22
1632218950000|2021-09-21 10:09:10|200966.3|200816.3|200968.1|200818.1|200968.5|200818.5|200961.8|200811.8|29
1632218960000|2021-09-21 10:09:20|200969.4|200819.4|200972.6|200822.6|200973.2|200823.2|200968.5|200818.5|14
1632218970000|2021-09-21 10:09:30|200972.4|200822.4|200972.4|200822.4|200973.1|200823.1|200970.8|200820.8|17
1632218980000|2021-09-21 10:09:40|200971.2|200821.2|200970.6|200820.6|200972.3|200822.3|200970|200820|16
1632218990000|2021-09-21 10:09:50|200970.5|200820.5|200971.1|200821.1|200973.4|200823.4|200969.8|200819.8|24
1632219000000|2021-09-21 10:10:00|200971.5|200821.5|200970.3|200820.3|200972.2|200822.2|200970.3|200820.3|15
1632219010000|2021-09-21 10:10:10|200970.4|200820.4|200969.9|200819.9|200971.3|200821.3|200968.1|200818.1|18
1632219020000|2021-09-21 10:10:20|200970.1|200820.1|200973.3|200823.3|200974.8|200824.8|200969.8|200819.8|23
1632219030000|2021-09-21 10:10:30|200973|200823|200969.2|200819.2|200973|200823|200968.2|200818.2|24
1632219040000|2021-09-21 10:10:40|200969.3|200819.3|200971.9|200821.9|200972.8|200822.8|200969.3|200819.3|18
1632219050000|2021-09-21 10:10:50|200972.2|200822.2|200962.3|200812.3|200974.3|200824.3|200959.9|200809.9|23
1632219060000|2021-09-21 10:11:00|200962.2|200812.2|200965.2|200815.2|200968.2|200818.2|200962.2|200812.2|22
1632219070000|2021-09-21 10:11:10|200965.5|200815.5|200969.3|200819.3|200969.7|200819.7|200964|200814|16
1632219080000|2021-09-21 10:11:20|200968.5|200818.5|200968|200818|200970.9|200820.9|200966.5|200816.5|22
1632219090000|2021-09-21 10:11:30|200967.4|200817.4|201006.9|200856.9|201006.9|200856.9|200967.3|200817.3|25
1632219100000|2021-09-21 10:11:40|201004.5|200854.5|201013.6|200863.6|201013.7|200863.7|201003|200853|31
1632219110000|2021-09-21 10:11:50|201015.6|200865.6|201009.7|200859.7|201016.5|200866.5|201009.6|200859.6|32
1632219120000|2021-09-21 10:12:00|201009.6|200859.6|201013.2|200863.2|201013.2|200863.2|201008.7|200858.7|17
1632219130000|2021-09-21 10:12:10|201013.8|200863.8|201014.6|200864.6|201016|200866|201013.8|200863.8|30
1632219140000|2021-09-21 10:12:20|201015|200865|201014.3|200864.3|201015|200865|201012.8|200862.8|16
1632219150000|2021-09-21 10:12:30|201014.4|200864.4|201010.4|200860.4|201014.6|200864.6|201010.4|200860.4|17
1632219160000|2021-09-21 10:12:40|201010.8|200860.8|201010.7|200860.7|201012.2|200862.2|201009.2|200859.2|30
1632219170000|2021-09-21 10:12:50|201010.8|200860.8|201012.7|200862.7|201013.7|200863.7|201010.7|200860.7|24
1632219180000|2021-09-21 10:13:00|201012.9|200862.9|201014.3|200864.3|201014.8|200864.8|201012.6|200862.6|19
1632219190000|2021-09-21 10:13:10|201014.4|200864.4|201014.4|200864.4|201015.1|200865.1|201012.6|200862.6|25
1632219200000|2021-09-21 10:13:20|201014.5|200864.5|201015.1|200865.1|201016|200866|201009.4|200859.4|29
1632219210000|2021-09-21 10:13:30|201016.3|200866.3|201014.9|200864.9|201016.3|200866.3|201014.1|200864.1|25
1632219220000|2021-09-21 10:13:40|201015.2|200865.2|201025.3|200875.3|201025.3|200875.3|201015.2|200865.2|26
1632219230000|2021-09-21 10:13:50|201023.6|200873.6|201052.6|200902.6|201052.9|200902.9|201023.6|200873.6|32
1632219240000|2021-09-21 10:14:00|201051.3|200901.3|201040.8|200890.8|201052.3|200902.3|201039.1|200889.1|35
1632219250000|2021-09-21 10:14:10|201036|200886|201040.7|200890.7|201044.9|200894.9|201036|200886|31
1632219260000|2021-09-21 10:14:20|201041.4|200891.4|201039.7|200889.7|201041.6|200891.6|201037.2|200887.2|29
1632219270000|2021-09-21 10:14:30|201040.9|200890.9|201049.9|200899.9|201051.3|200901.3|201040.9|200890.9|28
1632219280000|2021-09-21 10:14:40|201050.2|200900.2|201048.9|200898.9|201054.7|200904.7|201048.6|200898.6|24
1632219290000|2021-09-21 10:14:50|201048.8|200898.8|201048.5|200898.5|201049.2|200899.2|201048.2|200898.2|24
1632219300000|2021-09-21 10:15:00|201048.6|200898.6|201049.6|200899.6|201050.2|200900.2|201046.1|200896.1|25
1632219310000|2021-09-21 10:15:10|201049.3|200899.3|201048.9|200898.9|201051.7|200901.7|201047.4|200897.4|29
1632219320000|2021-09-21 10:15:20|201049.2|200899.2|201050.9|200900.9|201051|200901|201048.5|200898.5|17
1632219330000|2021-09-21 10:15:30|201050.7|200900.7|201049.5|200899.5|201051|200901|201048.2|200898.2|18
1632219340000|2021-09-21 10:15:40|201050.3|200900.3|201055.1|200905.1|201055.9|200905.9|201039.4|200889.4|32
1632219350000|2021-09-21 10:15:50|201053.7|200903.7|201050.6|200900.6|201055.7|200905.7|201048.6|200898.6|25
1632219360000|2021-09-21 10:16:00|201048.8|200898.8|201049.2|200899.2|201050.3|200900.3|201047.9|200897.9|24
1632219370000|2021-09-21 10:16:10|201049.3|200899.3|201053.9|200903.9|201054.8|200904.8|201047.9|200897.9|23
1632219380000|2021-09-21 10:16:20|201053.7|200903.7|201053.6|200903.6|201054.1|200904.1|201051.4|200901.4|19
1632219390000|2021-09-21 10:16:30|201053.7|200903.7|201051.7|200901.7|201055.2|200905.2|201051.7|200901.7|20
1632219400000|2021-09-21 10:16:40|201051.8|200901.8|201052.7|200902.7|201061.7|200911.7|201047.4|200897.4|26
1632219410000|2021-09-21 10:16:50|201052.2|200902.2|201042.9|200892.9|201053.9|200903.9|201040.5|200890.5|23
1632219420000|2021-09-21 10:17:00|201041.2|200891.2|201036.2|200886.2|201046.1|200896.1|201035.9|200885.9|23
1632219430000|2021-09-21 10:17:10|201033.3|200883.3|201005.9|200855.9|201033.3|200883.3|201005.9|200855.9|28
1632219440000|2021-09-21 10:17:20|201006.3|200856.3|201009.9|200859.9|201009.9|200859.9|201005.6|200855.6|28
1632219450000|2021-09-21 10:17:30|201009.3|200859.3|201011.1|200861.1|201015.6|200865.6|201004.5|200854.5|38
1632219460000|2021-09-21 10:17:40|201010.9|200860.9|201016.8|200866.8|201018.6|200868.6|201010.5|200860.5|29
1632219470000|2021-09-21 10:17:50|201016.9|200866.9|201009.6|200859.6|201016.9|200866.9|201003.6|200853.6|29
1632219480000|2021-09-21 10:18:00|201009.7|200859.7|200974.3|200924.3|201022.5|200924.3|200974.3|200859.7|21
1632219490000|2021-09-21 10:18:10|200973.2|200923.2|201024.6|200874.6|201027.2|200923.7|200972.9|200868.8|22
1632219500000|2021-09-21 10:18:20|201025.2|200875.2|201013.3|200863.3|201025.2|200875.2|201013.3|200863.3|16
1632219510000|2021-09-21 10:18:30|201013.7|200863.7|201012|200862|201014.2|200864.2|201010.9|200860.9|18
1632219520000|2021-09-21 10:18:40|201011.8|200861.8|201010.3|200860.3|201011.8|200861.8|201008.2|200858.2|16
1632219530000|2021-09-21 10:18:50|201010.1|200860.1|201008.3|200858.3|201010.5|200860.5|201008.3|200858.3|17
1632219540000|2021-09-21 10:19:00|201008.6|200858.6|201007|200857|201008.8|200858.8|201006.5|200856.5|22
1632219550000|2021-09-21 10:19:10|201007.1|200857.1|200998.2|200848.2|201008.8|200858.8|200998.2|200848.2|20
1632219560000|2021-09-21 10:19:20|201000|200850|201003|200853|201006.2|200856.2|200999.4|200849.4|22
1632219570000|2021-09-21 10:19:30|201004.8|200854.8|201004.7|200854.7|201005.9|200855.9|201002.1|200852.1|25
1632219580000|2021-09-21 10:19:40|201004.5|200854.5|201004.2|200854.2|201004.6|200854.6|201002.3|200852.3|28
1632219590000|2021-09-21 10:19:50|201003.8|200853.8|201004.6|200854.6|201006.6|200856.6|201002.5|200852.5|24
1632219600000|2021-09-21 10:20:00|201002.9|200852.9|201002.7|200852.7|201004.9|200854.9|201002|200852|26
1632219610000|2021-09-21 10:20:10|201001.8|200851.8|200998.1|200848.1|201001.9|200851.9|200995.8|200845.8|32
1632219620000|2021-09-21 10:20:20|200995.1|200845.1|200997.2|200847.2|201000.2|200850.2|200995.1|200845.1|26
1632219630000|2021-09-21 10:20:30|200997.5|200847.5|200998.5|200848.5|201000.3|200850.3|200997.5|200847.5|23
1632219640000|2021-09-21 10:20:40|200997|200847|200996.6|200846.6|200998.6|200848.6|200995.8|200845.8|18
1632219650000|2021-09-21 10:20:50|200996.9|200846.9|200996|200846|200999|200849|200973.1|200823.1|22
1632219660000|2021-09-21 10:21:00|200996.2|200846.2|201007.2|200857.2|201008.6|200858.6|200994.6|200844.6|27
1632219670000|2021-09-21 10:21:10|201007.3|200857.3|201008.4|200858.4|201009.9|200859.9|201005.2|200855.2|29
1632219680000|2021-09-21 10:21:20|201008.5|200858.5|201015.5|200865.5|201018.2|200868.2|201008|200858|32
1632219690000|2021-09-21 10:21:30|201016.9|200866.9|201016.3|200866.3|201018|200868|201015.5|200865.5|25
1632219700000|2021-09-21 10:21:40|201016.7|200866.7|201021.1|200871.1|201021.1|200871.1|201012.7|200862.7|26
1632219710000|2021-09-21 10:21:50|201020.6|200870.6|201021.7|200871.7|201024.1|200874.1|201019.1|200869.1|19
1632219720000|2021-09-21 10:22:00|201022.8|200872.8|201043.5|200893.5|201047.2|200897.2|201021.5|200871.5|33
1632219730000|2021-09-21 10:22:10|201043.8|200893.8|201044.4|200894.4|201045.8|200895.8|201043.4|200893.4|23
1632219740000|2021-09-21 10:22:20|201043.7|200893.7|201030.7|200880.7|201043.7|200893.7|201024.9|200874.9|30
1632219750000|2021-09-21 10:22:30|201023.3|200873.3|201037.2|200887.2|201041.3|200891.3|201019.9|200869.9|34
1632219760000|2021-09-21 10:22:40|201037.4|200887.4|201040.2|200890.2|201040.4|200890.4|201036.5|200886.5|29
1632219770000|2021-09-21 10:22:50|201039.3|200889.3|201038.6|200888.6|201039.9|200889.9|201036.5|200886.5|29
1632219780000|2021-09-21 10:23:00|201037.8|200887.8|201034.5|200884.5|201037.8|200887.8|201034.2|200884.2|29
1632219790000|2021-09-21 10:23:10|201034.8|200884.8|201034.6|200884.6|201036.9|200886.9|201031.3|200881.3|28
1632219800000|2021-09-21 10:23:20|201034.4|200884.4|201031.6|200881.6|201036|200886|201031.1|200881.1|25
1632219810000|2021-09-21 10:23:30|201031.1|200881.1|201037.4|200887.4|201038.3|200888.3|201030.8|200880.8|19
1632219820000|2021-09-21 10:23:40|201036.5|200886.5|201028.9|200878.9|201037.2|200887.2|201028.3|200878.3|30
1632219830000|2021-09-21 10:23:50|201029|200879|201029.9|200879.9|201034.4|200884.4|201028.1|200878.1|36
1632219840000|2021-09-21 10:24:00|201030.5|200880.5|201031.4|200881.4|201031.8|200881.8|201027.4|200877.4|30
1632219850000|2021-09-21 10:24:10|201031.6|200881.6|201028.1|200878.1|201031.6|200881.6|201027.9|200877.9|21
1632219860000|2021-09-21 10:24:20|201029.8|200879.8|201039.4|200889.4|201041.7|200891.7|201027.3|200877.3|30
1632219870000|2021-09-21 10:24:30|201039.2|200889.2|201050.1|200900.1|201054.9|200904.9|201036.2|200886.2|30
1632219880000|2021-09-21 10:24:40|201051.1|200901.1|201053.2|200903.2|201053.2|200903.2|201046.1|200896.1|29
1632219890000|2021-09-21 10:24:50|201053|200903|201055.7|200905.7|201056.8|200906.8|201053|200903|28
1632219900000|2021-09-21 10:25:00|201054.7|200904.7|201061.1|200911.1|201061.1|200911.1|201054.7|200904.7|27
1632219910000|2021-09-21 10:25:10|201060.7|200910.7|201060.1|200910.1|201061.1|200911.1|201059.4|200909.4|19
1632219920000|2021-09-21 10:25:20|201059.5|200909.5|201058.1|200908.1|201063.4|200913.4|201057.6|200907.6|25
1632219930000|2021-09-21 10:25:30|201058.5|200908.5|201060.6|200910.6|201061.4|200911.4|201056.3|200906.3|29
1632219940000|2021-09-21 10:25:40|201060.1|200910.1|201059.2|200909.2|201061|200911|201059.1|200909.1|21
1632219950000|2021-09-21 10:25:50|201060|200910|201060.3|200910.3|201060.3|200910.3|201059.1|200909.1|19
1632219960000|2021-09-21 10:26:00|201060|200910|201063.9|200913.9|201064.3|200914.3|201057.8|200907.8|27
1632219970000|2021-09-21 10:26:10|201063.3|200913.3|201063.9|200913.9|201064.2|200914.2|201063|200913|22
1632219980000|2021-09-21 10:26:20|201064.5|200914.5|201064.7|200914.7|201066|200916|201063.7|200913.7|14
1632219990000|2021-09-21 10:26:30|201065.2|200915.2|201067|200917|201067.1|200917.1|201064.6|200914.6|20
1632220000000|2021-09-21 10:26:40|201066.6|200916.6|201068.6|200918.6|201070.2|200920.2|201064.9|200914.9|19
1632220010000|2021-09-21 10:26:50|201068.4|200918.4|201068.4|200918.4|201069.1|200919.1|201066.9|200916.9|11
1632220020000|2021-09-21 10:27:00|201068.3|200918.3|201059.4|200909.4|201068.3|200918.3|201058.9|200908.9|11
1632220030000|2021-09-21 10:27:10|201056.5|200906.5|201054.3|200904.3|201057.3|200907.3|201054.3|200904.3|22
1632220040000|2021-09-21 10:27:20|201054.1|200904.1|201056.8|200906.8|201057.7|200907.7|201053.6|200903.6|19
1632220050000|2021-09-21 10:27:30|201057|200907|201057.1|200907.1|201059.1|200909.1|201055.1|200905.1|24
1632220060000|2021-09-21 10:27:40|201058.6|200908.6|201057.2|200907.2|201058.6|200908.6|201055.9|200905.9|23
1632220070000|2021-09-21 10:27:50|201056.9|200906.9|201060.4|200910.4|201061.9|200911.9|201055.6|200905.6|17
1632220080000|2021-09-21 10:28:00|201060.1|200910.1|201063.8|200913.8|201066|200916|201059.9|200909.9|27
1632220090000|2021-09-21 10:28:10|201064|200914|201064.8|200914.8|201065.5|200915.5|201061.9|200911.9|23
1632220100000|2021-09-21 10:28:20|201064|200914|201063|200913|201065.7|200915.7|201062.8|200912.8|21
1632220110000|2021-09-21 10:28:30|201064|200914|201063.6|200913.6|201066.7|200916.7|201063.6|200913.6|30
1632220120000|2021-09-21 10:28:40|201063.8|200913.8|201063.5|200913.5|201064|200914|201062.9|200912.9|14
1632220130000|2021-09-21 10:28:50|201064|200914|201067.4|200917.4|201067.6|200917.6|201063.4|200913.4|15
1632220140000|2021-09-21 10:29:00|201065.2|200915.2|201066.1|200916.1|201066.5|200916.5|201063.8|200913.8|18
1632220150000|2021-09-21 10:29:10|201066.3|200916.3|201107.3|200957.3|201108.7|200958.7|201065.2|200915.2|26
1632220160000|2021-09-21 10:29:20|201105.6|200955.6|201106.4|200956.4|201109|200959|201103.6|200953.6|28
1632220170000|2021-09-21 10:29:30|201105.5|200955.5|201104.2|200954.2|201105.5|200955.5|201102.6|200952.6|16
1632220180000|2021-09-21 10:29:40|201103.5|200953.5|201099|200949|201106.6|200956.6|201098.9|200948.9|18
1632220190000|2021-09-21 10:29:50|201099.3|200949.3|201100.2|200950.2|201101|200951|201098.3|200948.3|19
1632220200000|2021-09-21 10:30:00|201098.8|200948.8|201097.6|200947.6|201102.1|200952.1|201094.2|200944.2|26
1632220210000|2021-09-21 10:30:10|201098.5|200948.5|201099.3|200949.3|201100|200950|201096.8|200946.8|18
1632220220000|2021-09-21 10:30:20|201099.1|200949.1|201092.9|200942.9|201099.3|200949.3|201091.8|200941.8|26
1632220230000|2021-09-21 10:30:30|201092.8|200942.8|201097.2|200947.2|201098.2|200948.2|201092.8|200942.8|28
1632220240000|2021-09-21 10:30:40|201097.3|200947.3|201096.4|200946.4|201099.3|200949.3|201096.2|200946.2|22
1632220250000|2021-09-21 10:30:50|201096.6|200946.6|201103.1|200953.1|201103.3|200953.3|201094.8|200944.8|27
1632220260000|2021-09-21 10:31:00|201102.4|200952.4|201100.4|200950.4|201102.7|200952.7|201099|200949|23
1632220270000|2021-09-21 10:31:10|201100.8|200950.8|201099.4|200949.4|201101.8|200951.8|201098.4|200948.4|22
1632220280000|2021-09-21 10:31:20|201099.1|200949.1|201100.3|200950.3|201101|200951|201099.1|200949.1|19
1632220290000|2021-09-21 10:31:30|201100.5|200950.5|201100.1|200950.1|201100.5|200950.5|201098.4|200948.4|21
1632220300000|2021-09-21 10:31:40|201098.9|200948.9|201101.5|200951.5|201101.5|200951.5|201098.5|200948.5|17
1632220310000|2021-09-21 10:31:50|201101.7|200951.7|201103.1|200953.1|201104.8|200954.8|201100.5|200950.5|22
1632220320000|2021-09-21 10:32:00|201103.4|200953.4|201124.4|200974.4|201124.4|200974.4|201100.9|200950.9|25
1632220330000|2021-09-21 10:32:10|201122.7|200972.7|201132|200982|201132.5|200982.5|201118.7|200968.7|33
1632220340000|2021-09-21 10:32:20|201132.4|200982.4|201131.8|200981.8|201132.5|200982.5|201127.9|200977.9|26
1632220350000|2021-09-21 10:32:30|201131.2|200981.2|201126.1|200976.1|201133.4|200983.4|201126.1|200976.1|21
1632220360000|2021-09-21 10:32:40|201127.2|200977.2|201125.3|200975.3|201129.5|200979.5|201125.1|200975.1|19
1632220370000|2021-09-21 10:32:50|201125.7|200975.7|201128.1|200978.1|201128.7|200978.7|201125.6|200975.6|18
1632220380000|2021-09-21 10:33:00|201128.6|200978.6|201128.4|200978.4|201130.4|200980.4|201127.5|200977.5|18
1632220390000|2021-09-21 10:33:10|201128.1|200978.1|201130.6|200980.6|201131|200981|201126.9|200976.9|18
1632220400000|2021-09-21 10:33:20|201129.9|200979.9|201132.3|200982.3|201132.3|200982.3|201128.2|200978.2|26
1632220410000|2021-09-21 10:33:30|201135.4|200985.4|201138.2|200988.2|201145.5|200995.5|201133.4|200983.4|26
1632220420000|2021-09-21 10:33:40|201138.1|200988.1|201173.1|201023.1|201173.4|201023.4|201138.1|200988.1|27
1632220430000|2021-09-21 10:33:50|201173|201023|201174.8|201024.8|201174.8|201024.8|201168.8|201018.8|27
1632220440000|2021-09-21 10:34:00|201178.3|201028.3|201216.8|201066.8|201222|201072|201177.5|201027.5|27
1632220450000|2021-09-21 10:34:10|201214.6|201064.6|201214.5|201064.5|201220.5|201070.5|201213|201063|26
1632220460000|2021-09-21 10:34:20|201214.1|201064.1|201224.6|201074.6|201228.3|201078.3|201213.7|201063.7|18
1632220470000|2021-09-21 10:34:30|201228.3|201078.3|201222|201072|201228.3|201078.3|201218.8|201068.8|27
1632220480000|2021-09-21 10:34:40|201222.6|201072.6|201219.4|201069.4|201222.6|201072.6|201215.1|201065.1|21
1632220490000|2021-09-21 10:34:50|201219.3|201069.3|201217.4|201067.4|201221.5|201071.5|201212|201062|26
1632220500000|2021-09-21 10:35:00|201219|201069|201217.6|201067.6|201221.3|201071.3|201211.7|201061.7|26
1632220510000|2021-09-21 10:35:10|201216.6|201066.6|201215.7|201065.7|201218.5|201068.5|201209.8|201059.8|25
1632220520000|2021-09-21 10:35:20|201216.5|201066.5|201198.8|201048.8|201218.2|201068.2|201181.2|201031.2|24
1632220530000|2021-09-21 10:35:30|201195.5|201045.5|201186.5|201036.5|201196.2|201046.2|201186.1|201036.1|29
1632220540000|2021-09-21 10:35:40|201185.4|201035.4|201187|201037|201192.1|201042.1|201182.2|201032.2|31
1632220550000|2021-09-21 10:35:50|201186.2|201036.2|201186.7|201036.7|201191.9|201041.9|201183.2|201033.2|23
1632220560000|2021-09-21 10:36:00|201182.6|201032.6|201184.9|201034.9|201187.7|201037.7|201180.5|201030.5|27
1632220570000|2021-09-21 10:36:10|201191.4|201041.4|201188|201038|201192.3|201042.3|201188|201038|21
1632220580000|2021-09-21 10:36:20|201188.2|201038.2|201187.2|201037.2|201191.8|201041.8|201185.1|201035.1|26
1632220590000|2021-09-21 10:36:30|201186.9|201036.9|201185.9|201035.9|201187|201037|201183.9|201033.9|23
1632220600000|2021-09-21 10:36:40|201186.1|201036.1|201186.7|201036.7|201189.2|201039.2|201184.5|201034.5|25
1632220610000|2021-09-21 10:36:50|201187.3|201037.3|201184.5|201034.5|201187.3|201037.3|201184.1|201034.1|21
1632220620000|2021-09-21 10:37:00|201184.7|201034.7|201185.1|201035.1|201188.3|201038.3|201184.6|201034.6|26
1632220630000|2021-09-21 10:37:10|201185.8|201035.8|201184.7|201034.7|201187.2|201037.2|201180.6|201030.6|29
1632220640000|2021-09-21 10:37:20|201182.1|201032.1|201181.3|201031.3|201185.9|201035.9|201179.2|201029.2|29
1632220650000|2021-09-21 10:37:30|201179.7|201029.7|201180.2|201030.2|201182.6|201032.6|201179.5|201029.5|24
1632220660000|2021-09-21 10:37:40|201180.4|201030.4|201181.5|201031.5|201181.8|201031.8|201179.9|201029.9|18
1632220670000|2021-09-21 10:37:50|201181.6|201031.6|201182.7|201032.7|201184.7|201034.7|201179.3|201029.3|20
1632220680000|2021-09-21 10:38:00|201182.4|201032.4|201177.1|201027.1|201183.6|201033.6|201176.3|201026.3|24
1632220690000|2021-09-21 10:38:10|201178.6|201028.6|201178.1|201028.1|201178.6|201028.6|201175.7|201025.7|16
1632220700000|2021-09-21 10:38:20|201177.2|201027.2|201178.4|201028.4|201178.8|201028.8|201176.4|201026.4|20
1632220710000|2021-09-21 10:38:30|201177.4|201027.4|201173.7|201023.7|201178.6|201028.6|201172|201022|32
1632220720000|2021-09-21 10:38:40|201173.3|201023.3|201174.2|201024.2|201178.9|201028.9|201171.6|201021.6|27
1632220730000|2021-09-21 10:38:50|201175.1|201025.1|201180.7|201030.7|201183.4|201033.4|201169.6|201019.6|33
1632220740000|2021-09-21 10:39:00|201180.9|201030.9|201180.9|201030.9|201182|201032|201178.9|201028.9|27
1632220750000|2021-09-21 10:39:10|201181.2|201031.2|201166.5|201016.5|201183.8|201033.8|201164.5|201014.5|26
1632220760000|2021-09-21 10:39:20|201167.6|201017.6|201180.7|201030.7|201183.4|201033.4|201166.9|201016.9|25
1632220770000|2021-09-21 10:39:30|201181|201031|201184.3|201034.3|201187.1|201037.1|201180.7|201030.7|28
1632220780000|2021-09-21 10:39:40|201184.2|201034.2|201184.2|201034.2|201186.9|201036.9|201182.9|201032.9|30
1632220790000|2021-09-21 10:39:50|201184.3|201034.3|201180.8|201030.8|201184.3|201034.3|201179.8|201029.8|25
1632220800000|2021-09-21 10:40:00|201181.2|201031.2|201170.2|201020.2|201181.2|201031.2|201169.7|201019.7|25
1632220810000|2021-09-21 10:40:10|201170.1|201020.1|201131.1|200981.1|201170.1|201020.1|201129.2|200979.2|34
1632220820000|2021-09-21 10:40:20|201130.8|200980.8|201130.8|200980.8|201131.2|200981.2|201129|200979|23
1632220830000|2021-09-21 10:40:30|201130.7|200980.7|201130|200980|201143.1|200993.1|201126.9|200976.9|28
1632220840000|2021-09-21 10:40:40|201129.9|200979.9|201128.8|200978.8|201131.9|200981.9|201127.8|200977.8|29
1632220850000|2021-09-21 10:40:50|201125.9|200975.9|201085|200935|201125.9|200975.9|201083.5|200933.5|30
1632220860000|2021-09-21 10:41:00|201084.4|200934.4|201089.5|200939.5|201090.2|200940.2|201084.4|200934.4|28
1632220870000|2021-09-21 10:41:10|201089.8|200939.8|201089.1|200939.1|201091.7|200941.7|201087.7|200937.7|26
1632220880000|2021-09-21 10:41:20|201090|200940|201092.7|200942.7|201095.3|200945.3|201088.7|200938.7|31
1632220890000|2021-09-21 10:41:30|201089.1|200939.1|201092.2|200942.2|201092.7|200942.7|201088.2|200938.2|31
1632220900000|2021-09-21 10:41:40|201091.6|200941.6|201097.7|200947.7|201098.6|200948.6|201091.6|200941.6|23
1632220910000|2021-09-21 10:41:50|201098.1|200948.1|201101.2|200951.2|201102.8|200952.8|201096.2|200946.2|31
1632220920000|2021-09-21 10:42:00|201102.3|200952.3|201101.4|200951.4|201103.8|200953.8|201100.8|200950.8|19
1632220930000|2021-09-21 10:42:10|201102.5|200952.5|201098.9|200948.9|201103|200953|201095.4|200945.4|33
1632220940000|2021-09-21 10:42:20|201098.6|200948.6|201100|200950|201101.1|200951.1|201098.6|200948.6|23
1632220950000|2021-09-21 10:42:30|201100.1|200950.1|201128.9|200978.9|201129|200979|201096.9|200946.9|28
1632220960000|2021-09-21 10:42:40|201129.1|200979.1|201098.3|200948.3|201129.8|200979.8|201097.4|200947.4|34
1632220970000|2021-09-21 10:42:50|201098.5|200948.5|201099.9|200949.9|201100.3|200950.3|201098.5|200948.5|25
1632220980000|2021-09-21 10:43:00|201100.4|200950.4|201103.6|200953.6|201104.2|200954.2|201100|200950|26
1632220990000|2021-09-21 10:43:10|201103.4|200953.4|201102|200952|201104.3|200954.3|201099.5|200949.5|27
1632221000000|2021-09-21 10:43:20|201101.9|200951.9|201091.8|200941.8|201103.2|200953.2|201091.4|200941.4|23
1632221010000|2021-09-21 10:43:30|201088.3|200938.3|201086.6|200936.6|201090.7|200940.7|201084.5|200934.5|31
1632221020000|2021-09-21 10:43:40|201087.7|200937.7|201086.7|200936.7|201087.9|200937.9|201081.5|200931.5|22
1632221030000|2021-09-21 10:43:50|201086.8|200936.8|201085.6|200935.6|201089.5|200939.5|201081.9|200931.9|20
1632221040000|2021-09-21 10:44:00|201086.5|200936.5|201085|200935|201094.3|200944.3|201082.3|200932.3|32
1632221050000|2021-09-21 10:44:10|201087.7|200937.7|201084.8|200934.8|201090.2|200940.2|201083.8|200933.8|26
1632221060000|2021-09-21 10:44:20|201085.3|200935.3|201082.6|200932.6|201085.3|200935.3|201081.6|200931.6|22
1632221070000|2021-09-21 10:44:30|201082.9|200932.9|201086.5|200936.5|201086.5|200936.5|201082.2|200932.2|19
1632221080000|2021-09-21 10:44:40|201088.1|200938.1|201088.4|200938.4|201089.3|200939.3|201085.3|200935.3|24
1632221090000|2021-09-21 10:44:50|201088.7|200938.7|201092.5|200942.5|201092.5|200942.5|201086.3|200936.3|24
1632221100000|2021-09-21 10:45:00|201090.6|200940.6|201099|200949|201100.3|200950.3|201090.6|200940.6|25
1632221110000|2021-09-21 10:45:10|201098.7|200948.7|201096.3|200946.3|201099|200949|201091.1|200941.1|30
1632221120000|2021-09-21 10:45:20|201096.8|200946.8|201095.3|200945.3|201098.2|200948.2|201094.9|200944.9|22
1632221130000|2021-09-21 10:45:30|201095.7|200945.7|201097.5|200947.5|201098.7|200948.7|201095.2|200945.2|33
1632221140000|2021-09-21 10:45:40|201097.1|200947.1|201101.2|200951.2|201101.7|200951.7|201097.1|200947.1|25
1632221150000|2021-09-21 10:45:50|201101.4|200951.4|201100.9|200950.9|201101.7|200951.7|201098.9|200948.9|30
1632221160000|2021-09-21 10:46:00|201100.5|200950.5|201099.6|200949.6|201101.2|200951.2|201098.2|200948.2|31
1632221170000|2021-09-21 10:46:10|201099.7|200949.7|201100.4|200950.4|201103|200953|201098.4|200948.4|26
1632221180000|2021-09-21 10:46:20|201100.6|200950.6|201099.7|200949.7|201102|200952|201098.6|200948.6|28
1632221190000|2021-09-21 10:46:30|201098.7|200948.7|201100|200950|201100.6|200950.6|201098.1|200948.1|18
1632221200000|2021-09-21 10:46:40|201100.8|200950.8|201103.7|200953.7|201104|200954|201100.8|200950.8|19
1632221210000|2021-09-21 10:46:50|201101.3|200951.3|201102.1|200952.1|201103.8|200953.8|201101.3|200951.3|16
1632221220000|2021-09-21 10:47:00|201103.2|200953.2|201109.2|200959.2|201130.9|200980.9|201102.5|200952.5|34
1632221230000|2021-09-21 10:47:10|201108.9|200958.9|201105|200955|201111|200961|201102.7|200952.7|27
1632221240000|2021-09-21 10:47:20|201106.1|200956.1|201111.6|200961.6|201111.6|200961.6|201101.4|200951.4|29
1632221250000|2021-09-21 10:47:30|201106.8|200956.8|201090.6|200940.6|201107.2|200957.2|201090.1|200940.1|36
1632221260000|2021-09-21 10:47:40|201090.8|200940.8|201092.6|200942.6|201095|200945|201085.9|200935.9|26
1632221270000|2021-09-21 10:47:50|201093|200943|201102.9|200952.9|201104.2|200954.2|201092.7|200942.7|23
1632221280000|2021-09-21 10:48:00|201104.9|200954.9|201095|200945|201106.2|200956.2|201093.5|200943.5|30
1632221290000|2021-09-21 10:48:10|201094.5|200944.5|201091.3|200941.3|201095.5|200945.5|201088.7|200938.7|31
1632221300000|2021-09-21 10:48:20|201091.1|200941.1|201096.6|200946.6|201096.6|200946.6|201089.7|200939.7|29
1632221310000|2021-09-21 10:48:30|201095.6|200945.6|201097.3|200947.3|201102.4|200952.4|201095.6|200945.6|30
1632221320000|2021-09-21 10:48:40|201097.5|200947.5|201096.2|200946.2|201100|200950|201095.9|200945.9|18
1632221330000|2021-09-21 10:48:50|201096.1|200946.1|201094.9|200944.9|201098|200948|201091.5|200941.5|24
1632221340000|2021-09-21 10:49:00|201094.4|200944.4|201097.4|200947.4|201097.4|200947.4|201093.7|200943.7|17
1632221350000|2021-09-21 10:49:10|201097.5|200947.5|201093.9|200943.9|201097.5|200947.5|201093.4|200943.4|19
1632221360000|2021-09-21 10:49:20|201094.2|200944.2|201096.7|200946.7|201096.7|200946.7|201094|200944|21
1632221370000|2021-09-21 10:49:30|201096.4|200946.4|201094.8|200944.8|201096.5|200946.5|201094.8|200944.8|22
1632221380000|2021-09-21 10:49:40|201095.8|200945.8|201098.5|200948.5|201098.5|200948.5|201093.2|200943.2|25
1632221390000|2021-09-21 10:49:50|201098.1|200948.1|201095.6|200945.6|201098.9|200948.9|201094.9|200944.9|19
1632221400000|2021-09-21 10:50:00|201095.2|200945.2|201094.9|200944.9|201099.4|200949.4|201094.4|200944.4|31
1632221410000|2021-09-21 10:50:10|201095.7|200945.7|201092.5|200942.5|201096.2|200946.2|201091.3|200941.3|25
1632221420000|2021-09-21 10:50:20|201094|200944|201092|200942|201096|200946|201091.7|200941.7|16
1632221430000|2021-09-21 10:50:30|201092.1|200942.1|201074.1|200924.1|201092.7|200942.7|201070.1|200920.1|26
1632221440000|2021-09-21 10:50:40|201074.3|200924.3|201043.2|200893.2|201074.3|200924.3|201041.5|200891.5|24
1632221450000|2021-09-21 10:50:50|201042.5|200892.5|201058.5|200908.5|201058.5|200908.5|201042|200892|24
1632221460000|2021-09-21 10:51:00|201059.1|200909.1|201053.8|200903.8|201060.4|200910.4|201051.7|200901.7|33
1632221470000|2021-09-21 10:51:10|201054|200904|201039.6|200889.6|201054|200904|201039.6|200889.6|35
1632221480000|2021-09-21 10:51:20|201040.6|200890.6|201023.7|200873.7|201040.8|200890.8|201017.3|200867.3|32
1632221490000|2021-09-21 10:51:30|201027|200877|201044.8|200894.8|201045.2|200895.2|201026.9|200876.9|31
1632221500000|2021-09-21 10:51:40|201043.8|200893.8|201025.9|200875.9|201043.8|200893.8|201024|200874|30
1632221510000|2021-09-21 10:51:50|201026.6|200876.6|201028|200878|201029.6|200879.6|201022.9|200872.9|29
1632221520000|2021-09-21 10:52:00|201026.7|200876.7|201026.1|200876.1|201029.3|200879.3|201025.7|200875.7|29
1632221530000|2021-09-21 10:52:10|201025.9|200875.9|201016.2|200866.2|201026.6|200876.6|201004|200854|33
1632221540000|2021-09-21 10:52:20|201014.8|200864.8|201018.6|200868.6|201018.6|200868.6|201009.5|200859.5|28
1632221550000|2021-09-21 10:52:30|201019|200869|201020|200870|201020.3|200870.3|201018.3|200868.3|19
1632221560000|2021-09-21 10:52:40|201019.9|200869.9|201017|200867|201019.9|200869.9|201017|200867|19
1632221570000|2021-09-21 10:52:50|201017.5|200867.5|201018.6|200868.6|201020.1|200870.1|201016.7|200866.7|18
1632221580000|2021-09-21 10:53:00|201018|200868|201019.7|200869.7|201020.3|200870.3|201018|200868|20
1632221590000|2021-09-21 10:53:10|201019.9|200869.9|201020|200870|201020.5|200870.5|201018|200868|14
1632221600000|2021-09-21 10:53:20|201018.6|200868.6|201021.1|200871.1|201023|200873|201018.6|200868.6|24
1632221610000|2021-09-21 10:53:30|201021.5|200871.5|201053.4|200903.4|201053.4|200903.4|201015.1|200865.1|35
1632221620000|2021-09-21 10:53:40|201056.3|200906.3|201061.6|200911.6|201063.9|200913.9|201056.3|200906.3|32
1632221630000|2021-09-21 10:53:50|201061.1|200911.1|201060.7|200910.7|201061.6|200911.6|201060.2|200910.2|26
1632221640000|2021-09-21 10:54:00|201061.5|200911.5|201064.6|200914.6|201064.6|200914.6|201059.8|200909.8|23
1632221650000|2021-09-21 10:54:10|201063.5|200913.5|201063.8|200913.8|201063.9|200913.9|201061.9|200911.9|19
1632221660000|2021-09-21 10:54:20|201064.4|200914.4|201062|200912|201064.4|200914.4|201059.8|200909.8|26
1632221670000|2021-09-21 10:54:30|201061.9|200911.9|201053.2|200903.2|201061.9|200911.9|201051.4|200901.4|26
1632221680000|2021-09-21 10:54:40|201053.5|200903.5|201052.5|200902.5|201053.8|200903.8|201051.6|200901.6|26
1632221690000|2021-09-21 10:54:50|201052|200902|201052.7|200902.7|201053.3|200903.3|201051.9|200901.9|26
1632221700000|2021-09-21 10:55:00|201051.9|200901.9|201049.8|200899.8|201052.3|200902.3|201048.6|200898.6|25
1632221710000|2021-09-21 10:55:10|201050.2|200900.2|201053.3|200903.3|201054.4|200904.4|201050.2|200900.2|23
1632221720000|2021-09-21 10:55:20|201053.2|200903.2|201052.9|200902.9|201053.2|200903.2|201052.3|200902.3|7
1632221730000|2021-09-21 10:55:30|201052.4|200902.4|201048.3|200898.3|201052.4|200902.4|201048.1|200898.1|26
1632221740000|2021-09-21 10:55:40|201048.4|200898.4|201048.7|200898.7|201049.6|200899.6|201048.1|200898.1|19
1632221750000|2021-09-21 10:55:50|201048.9|200898.9|201042.6|200892.6|201048.9|200898.9|201042.6|200892.6|23
1632221760000|2021-09-21 10:56:00|201043.2|200893.2|201051.7|200901.7|201053.2|200903.2|201041.6|200891.6|28
1632221770000|2021-09-21 10:56:10|201052.5|200902.5|201051.6|200901.6|201052.6|200902.6|201050.5|200900.5|21
1632221780000|2021-09-21 10:56:20|201051.9|200901.9|201050.2|200900.2|201051.9|200901.9|201049|200899|25
1632221790000|2021-09-21 10:56:30|201050.3|200900.3|201049.9|200899.9|201051.4|200901.4|201048.8|200898.8|18
1632221800000|2021-09-21 10:56:40|201049.8|200899.8|201038|200888|201049.9|200899.9|201037.6|200887.6|22
1632221810000|2021-09-21 10:56:50|201037.6|200887.6|201039.1|200889.1|201039.1|200889.1|201036.6|200886.6|24
1632221820000|2021-09-21 10:57:00|201038.7|200888.7|201058.5|200908.5|201058.5|200908.5|201038.7|200888.7|29
1632221830000|2021-09-21 10:57:10|201058.1|200908.1|201051.7|200901.7|201058.1|200908.1|201040|200890|28
1632221840000|2021-09-21 10:57:20|201052.6|200902.6|201055.9|200905.9|201056.3|200906.3|201051|200901|26
1632221850000|2021-09-21 10:57:30|201054.5|200904.5|201055.4|200905.4|201055.4|200905.4|201052.9|200902.9|15
1632221860000|2021-09-21 10:57:40|201056.8|200906.8|201050.1|200900.1|201058.1|200908.1|201047.2|200897.2|20
1632221870000|2021-09-21 10:57:50|201050.5|200900.5|201060|200910|201060|200910|201048.9|200898.9|23
1632221880000|2021-09-21 10:58:00|201059.7|200909.7|201061|200911|201065.8|200915.8|201059.4|200909.4|18
1632221890000|2021-09-21 10:58:10|201061.4|200911.4|201060|200910|201061.8|200911.8|201057.9|200907.9|23
1632221900000|2021-09-21 10:58:20|201059.5|200909.5|201058.6|200908.6|201059.9|200909.9|201058.2|200908.2|13
1632221910000|2021-09-21 10:58:30|201059.2|200909.2|201057.3|200907.3|201060.7|200910.7|201056.8|200906.8|21
1632221920000|2021-09-21 10:58:40|201057|200907|201084.1|200934.1|201084.1|200934.1|201057|200907|22
1632221930000|2021-09-21 10:58:50|201101.4|200951.4|201096.8|200946.8|201103.3|200953.3|201093.2|200943.2|36
1632221940000|2021-09-21 10:59:00|201097|200947|201092.7|200942.7|201102|200952|201091|200941|27
1632221950000|2021-09-21 10:59:10|201091.4|200941.4|201102.1|200952.1|201102.6|200952.6|201091.4|200941.4|27
1632221960000|2021-09-21 10:59:20|201102|200952|201093.6|200943.6|201102.4|200952.4|201090.8|200940.8|30
1632221970000|2021-09-21 10:59:30|201093.2|200943.2|201095.6|200945.6|201096.6|200946.6|201088.8|200938.8|32
1632221980000|2021-09-21 10:59:40|201096.1|200946.1|201092.1|200942.1|201096.8|200946.8|201091.6|200941.6|24
1632221990000|2021-09-21 10:59:50|201092.2|200942.2|201094.5|200944.5|201095.7|200945.7|201091.9|200941.9|24
1632222000000|2021-09-21 11:00:00|201093.7|200943.7|201090.8|200940.8|201094.2|200944.2|201090.8|200940.8|13
1632222010000|2021-09-21 11:00:10|201090.7|200940.7|201080.8|200930.8|201090.7|200940.7|201080.5|200930.5|28
1632222020000|2021-09-21 11:00:20|201080.1|200930.1|201088.7|200938.7|201093.2|200943.2|201078.6|200928.6|26
1632222030000|2021-09-21 11:00:30|201090.8|200940.8|201089.2|200939.2|201091.5|200941.5|201088.1|200938.1|18
1632222040000|2021-09-21 11:00:40|201088.9|200938.9|201089.1|200939.1|201090.5|200940.5|201087.8|200937.8|13
1632222050000|2021-09-21 11:00:50|201082.1|200932.1|201100.9|200950.9|201101.4|200951.4|201081.5|200931.5|26
1632222060000|2021-09-21 11:01:00|201096.2|200946.2|201073|200923|201096.2|200946.2|201072.9|200922.9|29
1632222070000|2021-09-21 11:01:10|201074|200924|201062.7|200912.7|201075.9|200925.9|201059.5|200909.5|21
1632222080000|2021-09-21 11:01:20|201063.7|200913.7|201062.5|200912.5|201064.2|200914.2|201061.4|200911.4|15
1632222090000|2021-09-21 11:01:30|201062.2|200912.2|201058.4|200908.4|201066.5|200916.5|201055.9|200905.9|28
1632222100000|2021-09-21 11:01:40|201060|200910|201049.9|200899.9|201061.4|200911.4|201044.9|200894.9|24
1632222110000|2021-09-21 11:01:50|201051|200901|201047.1|200897.1|201051|200901|201046.1|200896.1|12
1632222120000|2021-09-21 11:02:00|201047|200897|201060|200910|201060|200910|201047|200897|23
1632222130000|2021-09-21 11:02:10|201059.7|200909.7|201061|200911|201063.8|200913.8|201054.4|200904.4|24
1632222140000|2021-09-21 11:02:20|201063.4|200913.4|201069.1|200919.1|201070.3|200920.3|201062.3|200912.3|25
1632222150000|2021-09-21 11:02:30|201069.7|200919.7|201138|200988|201138|200988|201069.7|200919.7|26
1632222160000|2021-09-21 11:02:40|201137|200987|201120.6|200970.6|201138.7|200988.7|201118.6|200968.6|27
1632222170000|2021-09-21 11:02:50|201122.8|200972.8|201116.2|200966.2|201123.2|200973.2|201108.8|200958.8|27
1632222180000|2021-09-21 11:03:00|201121.2|200971.2|201123|200973|201124.6|200974.6|201121.2|200971.2|21
1632222190000|2021-09-21 11:03:10|201122.9|200972.9|201122.1|200972.1|201123.7|200973.7|201119.7|200969.7|22
1632222200000|2021-09-21 11:03:20|201122.6|200972.6|201125.3|200975.3|201126.7|200976.7|201119.2|200969.2|16
1632222210000|2021-09-21 11:03:30|201123.4|200973.4|201122.8|200972.8|201124|200974|201122.4|200972.4|12
1632222220000|2021-09-21 11:03:40|201122.9|200972.9|201094|200944|201122.9|200972.9|201085.4|200935.4|29
1632222230000|2021-09-21 11:03:50|201094.3|200944.3|201088.2|200938.2|201094.3|200944.3|201087.1|200937.1|26
1632222240000|2021-09-21 11:04:00|201087.4|200937.4|201087.6|200937.6|201090.2|200940.2|201087.2|200937.2|16
1632222250000|2021-09-21 11:04:10|201087.9|200937.9|201090.2|200940.2|201090.6|200940.6|201087.2|200937.2|17
1632222260000|2021-09-21 11:04:20|201090.1|200940.1|201087|200937|201092|200942|201086.9|200936.9|17
1632222270000|2021-09-21 11:04:30|201085.8|200935.8|201091.5|200941.5|201091.5|200941.5|201085.6|200935.6|16
1632222280000|2021-09-21 11:04:40|201103.7|200953.7|201101.2|200951.2|201103.7|200953.7|201100.2|200950.2|17
1632222290000|2021-09-21 11:04:50|201102.1|200952.1|201105.9|200955.9|201105.9|200955.9|201102|200952|15
1632222300000|2021-09-21 11:05:00|201105.8|200955.8|201099.8|200949.8|201111.1|200961.1|201099.2|200949.2|26
1632222310000|2021-09-21 11:05:10|201100.8|200950.8|201089.1|200939.1|201104|200954|201085.2|200935.2|23
1632222320000|2021-09-21 11:05:20|201087.6|200937.6|201098.7|200948.7|201099.4|200949.4|201087.6|200937.6|28
1632222330000|2021-09-21 11:05:30|201098.6|200948.6|201098.4|200948.4|201102.2|200952.2|201097.1|200947.1|23
1632222340000|2021-09-21 11:05:40|201098.5|200948.5|201096|200946|201100.5|200950.5|201094.8|200944.8|19
1632222350000|2021-09-21 11:05:50|201096.6|200946.6|201096.2|200946.2|201097.3|200947.3|201094.1|200944.1|20
1632222360000|2021-09-21 11:06:00|201097.3|200947.3|201097.5|200947.5|201099.1|200949.1|201096.6|200946.6|12
1632222370000|2021-09-21 11:06:10|201097.7|200947.7|201098.1|200948.1|201098.1|200948.1|201096.4|200946.4|11
1632222380000|2021-09-21 11:06:20|201095.6|200945.6|201112.3|200962.3|201124|200974|201095.6|200945.6|28
1632222390000|2021-09-21 11:06:30|201111|200961|201111.5|200961.5|201111.9|200961.9|201108.6|200958.6|27
1632222400000|2021-09-21 11:06:40|201110.4|200960.4|201112.6|200962.6|201115.2|200965.2|201110.4|200960.4|10
1632222410000|2021-09-21 11:06:50|201112.4|200962.4|201114|200964|201114|200964|201112.3|200962.3|18
1632222420000|2021-09-21 11:07:00|201114.4|200964.4|201113.6|200963.6|201114.5|200964.5|201113.6|200963.6|11
1632222430000|2021-09-21 11:07:10|201113.7|200963.7|201114.4|200964.4|201115.3|200965.3|201113.7|200963.7|8
1632222440000|2021-09-21 11:07:20|201114.7|200964.7|201119.8|200969.8|201119.8|200969.8|201113.6|200963.6|9
1632222450000|2021-09-21 11:07:30|201119|200969|201147.1|200997.1|201149.3|200999.3|201119|200969|27
1632222460000|2021-09-21 11:07:40|201150.4|201000.4|201125.1|200975.1|201154.6|201004.6|201124.8|200974.8|28
1632222470000|2021-09-21 11:07:50|201128.3|200978.3|201081.2|200931.2|201128.3|200978.3|201080.8|200930.8|33
1632222480000|2021-09-21 11:08:00|201080.6|200930.6|201134.7|200984.7|201134.7|200984.7|201078.8|200928.8|21
1632222490000|2021-09-21 11:08:10|201136.5|200986.5|201121.6|200971.6|201137.7|200987.7|201121|200971|25
1632222500000|2021-09-21 11:08:20|201122.9|200972.9|201121.8|200971.8|201140.5|200990.5|201121.6|200971.6|20
1632222510000|2021-09-21 11:08:30|201123.1|200973.1|201123.7|200973.7|201125.1|200975.1|201122.7|200972.7|13
1632222520000|2021-09-21 11:08:40|201123.6|200973.6|201123.3|200973.3|201124.6|200974.6|201119.8|200969.8|23
1632222530000|2021-09-21 11:08:50|201123.1|200973.1|201126.3|200976.3|201126.3|200976.3|201122.4|200972.4|23
1632222540000|2021-09-21 11:09:00|201125.8|200975.8|201090.1|200940.1|201127.3|200977.3|201089.3|200939.3|32
1632222550000|2021-09-21 11:09:10|201089.4|200939.4|201096.6|200946.6|201100.1|200950.1|201089.3|200939.3|30
1632222560000|2021-09-21 11:09:20|201095.8|200945.8|201098.8|200948.8|201098.8|200948.8|201090.7|200940.7|25
1632222570000|2021-09-21 11:09:30|201103.4|200953.4|201126.6|200976.6|201128.1|200978.1|201101|200951|35
1632222580000|2021-09-21 11:09:40|201126.7|200976.7|201139.8|200989.8|201142.3|200992.3|201124.7|200974.7|30
1632222590000|2021-09-21 11:09:50|201138.9|200988.9|201140.7|200990.7|201140.7|200990.7|201135.5|200985.5|18
1632222600000|2021-09-21 11:10:00|201140.1|200990.1|201139.7|200989.7|201140.6|200990.6|201138.2|200988.2|21
1632222610000|2021-09-21 11:10:10|201140.9|200990.9|201147.7|200997.7|201149.6|200999.6|201140.6|200990.6|21
1632222620000|2021-09-21 11:10:20|201146.5|200996.5|201141.5|200991.5|201147.6|200997.6|201141.5|200991.5|14
1632222630000|2021-09-21 11:10:30|201141.6|200991.6|201141.2|200991.2|201143|200993|201140.4|200990.4|22
1632222640000|2021-09-21 11:10:40|201141.6|200991.6|201138.9|200988.9|201142.7|200992.7|201138.7|200988.7|19
1632222650000|2021-09-21 11:10:50|201138.7|200988.7|201130.3|200980.3|201138.7|200988.7|201129.5|200979.5|33
1632222660000|2021-09-21 11:11:00|201130.8|200980.8|201134|200984|201138.9|200988.9|201130.2|200980.2|25
1632222670000|2021-09-21 11:11:10|201133.2|200983.2|201135.7|200985.7|201135.9|200985.9|201133.1|200983.1|26
1632222680000|2021-09-21 11:11:20|201133.9|200983.9|201124.7|200974.7|201134.8|200984.8|201124.1|200974.1|15
1632222690000|2021-09-21 11:11:30|201125.9|200975.9|201115.5|200965.5|201128|200978|201115.5|200965.5|26
1632222700000|2021-09-21 11:11:40|201118.1|200968.1|201127.7|200977.7|201128|200978|201117.3|200967.3|24
1632222710000|2021-09-21 11:11:50|201127.5|200977.5|201137.4|200987.4|201138.1|200988.1|201127.2|200977.2|23
1632222720000|2021-09-21 11:12:00|201135.3|200985.3|201143.3|200993.3|201144.6|200994.6|201133|200983|23
1632222730000|2021-09-21 11:12:10|201142.1|200992.1|201148.1|200998.1|201151.2|201001.2|201141.4|200991.4|22
1632222740000|2021-09-21 11:12:20|201148|200998|201147.6|200997.6|201151.5|201001.5|201146.9|200996.9|17
1632222750000|2021-09-21 11:12:30|201147.1|200997.1|201149.2|200999.2|201149.5|200999.5|201147.1|200997.1|12
1632222760000|2021-09-21 11:12:40|201149.4|200999.4|201106.3|200956.3|201149.4|200999.4|201106.3|200956.3|15
1632222770000|2021-09-21 11:12:50|201090.6|200940.6|201083|200933|201093.2|200943.2|201079.5|200929.5|36
1632222780000|2021-09-21 11:13:00|201082.7|200932.7|201103.5|200953.5|201105|200955|201080.8|200930.8|26
1632222790000|2021-09-21 11:13:10|201105.6|200955.6|201105.2|200955.2|201110|200960|201104.5|200954.5|19
1632222800000|2021-09-21 11:13:20|201105.5|200955.5|201117.4|200967.4|201124.8|200974.8|201102|200952|26
1632222810000|2021-09-21 11:13:30|201118.1|200968.1|201118.3|200968.3|201118.5|200968.5|201116.9|200966.9|14
1632222820000|2021-09-21 11:13:40|201118.4|200968.4|201123.2|200973.2|201124.6|200974.6|201118.2|200968.2|19
1632222830000|2021-09-21 11:13:50|201123.7|200973.7|201128.7|200978.7|201133.3|200983.3|201123.7|200973.7|31
1632222840000|2021-09-21 11:14:00|201126.1|200976.1|201131.9|200981.9|201132.6|200982.6|201124.7|200974.7|28
1632222850000|2021-09-21 11:14:10|201131.8|200981.8|201135.1|200985.1|201135.6|200985.6|201129.2|200979.2|29
1632222860000|2021-09-21 11:14:20|201134.6|200984.6|201142.2|200992.2|201142.2|200992.2|201134.5|200984.5|29
1632222870000|2021-09-21 11:14:30|201142.1|200992.1|201149.3|200999.3|201150.8|201000.8|201142|200992|16
1632222880000|2021-09-21 11:14:40|201148.7|200998.7|201127.7|200977.7|201150.9|201000.9|201127.5|200977.5|21
1632222890000|2021-09-21 11:14:50|201128.7|200978.7|201139.3|200989.3|201140.1|200990.1|201122.7|200972.7|25
1632222900000|2021-09-21 11:15:00|201140.4|200990.4|201122.4|200972.4|201140.4|200990.4|201121.2|200971.2|24
1632222910000|2021-09-21 11:15:10|201120|200970|201128|200978|201130.1|200980.1|201106.9|200956.9|27
1632222920000|2021-09-21 11:15:20|201128.5|200978.5|201127.5|200977.5|201129.3|200979.3|201126.6|200976.6|19
1632222930000|2021-09-21 11:15:30|201127.9|200977.9|201134.4|200984.4|201134.5|200984.5|201127.9|200977.9|15
1632222940000|2021-09-21 11:15:40|201134|200984|201128.7|200978.7|201134|200984|201128.7|200978.7|22
1632222950000|2021-09-21 11:15:50|201128.9|200978.9|201134.7|200984.7|201136.1|200986.1|201128.9|200978.9|14
1632222960000|2021-09-21 11:16:00|201134.1|200984.1|201129.5|200979.5|201135.2|200985.2|201128.5|200978.5|18
1632222970000|2021-09-21 11:16:10|201133.3|200983.3|201129.5|200979.5|201133.3|200983.3|201128.3|200978.3|18
1632222980000|2021-09-21 11:16:20|201129.3|200979.3|201128.9|200978.9|201129.4|200979.4|201128|200978|10
1632222990000|2021-09-21 11:16:30|201128.3|200978.3|201131.1|200981.1|201131.1|200981.1|201127.6|200977.6|10
1632223000000|2021-09-21 11:16:40|201130.3|200980.3|201128.7|200978.7|201130.3|200980.3|201127.5|200977.5|21
1632223010000|2021-09-21 11:16:50|201129.3|200979.3|201138.8|200988.8|201139.9|200989.9|201109.4|200959.4|26
1632223020000|2021-09-21 11:17:00|201139.3|200989.3|201125.6|200975.6|201140.8|200990.8|201124.1|200974.1|28
1632223030000|2021-09-21 11:17:10|201125.2|200975.2|201125.3|200975.3|201125.8|200975.8|201122.1|200972.1|23
1632223040000|2021-09-21 11:17:20|201122.4|200972.4|201101.3|200951.3|201125.3|200975.3|201087.7|200937.7|28
1632223050000|2021-09-21 11:17:30|201047.9|200997.9|201097.3|200947.3|201098.4|200997.9|201047.9|200944.8|22
1632223060000|2021-09-21 11:17:40|201098.2|200948.2|201088|200938|201098.2|200948.2|201088|200938|36
1632223070000|2021-09-21 11:17:50|201089|200939|201089.1|200939.1|201092.6|200942.6|201088.1|200938.1|20
1632223080000|2021-09-21 11:18:00|201090|200940|201091.9|200941.9|201095.4|200945.4|201089.7|200939.7|32
1632223090000|2021-09-21 11:18:10|201091.4|200941.4|201089|200939|201096.3|200946.3|201085.2|200935.2|28
1632223100000|2021-09-21 11:18:20|201089.4|200939.4|201093.2|200943.2|201096.9|200946.9|201087.5|200937.5|30
1632223110000|2021-09-21 11:18:30|201093.3|200943.3|201092.8|200942.8|201093.9|200943.9|201090.5|200940.5|22
1632223120000|2021-09-21 11:18:40|201092.6|200942.6|201101|200951|201104.5|200954.5|201092.6|200942.6|26
1632223130000|2021-09-21 11:18:50|201101.7|200951.7|201093.6|200943.6|201101.7|200951.7|201093.5|200943.5|19
1632223140000|2021-09-21 11:19:00|201095.5|200945.5|201091.4|200941.4|201096.6|200946.6|201090.7|200940.7|27
1632223150000|2021-09-21 11:19:10|201091.2|200941.2|201091.4|200941.4|201091.7|200941.7|201090.8|200940.8|16
1632223160000|2021-09-21 11:19:20|201091.8|200941.8|201093.9|200943.9|201096.1|200946.1|201091|200941|19
1632223170000|2021-09-21 11:19:30|201094.7|200944.7|201073.7|200923.7|201094.7|200944.7|201072.5|200922.5|28
1632223180000|2021-09-21 11:19:40|201072.6|200922.6|201084.3|200934.3|201088.2|200938.2|201071.7|200921.7|24
1632223190000|2021-09-21 11:19:50|201084.1|200934.1|201086.5|200936.5|201087.4|200937.4|201083.3|200933.3|17
1632223200000|2021-09-21 11:20:00|201084.8|200934.8|201090.9|200940.9|201098.5|200948.5|201084.8|200934.8|29
1632223210000|2021-09-21 11:20:10|201091.4|200941.4|201089.3|200939.3|201097.2|200947.2|201088.2|200938.2|21
1632223220000|2021-09-21 11:20:20|201089|200939|201088.9|200938.9|201090.1|200940.1|201088.9|200938.9|8
1632223230000|2021-09-21 11:20:30|201088.6|200938.6|201079|200929|201098.4|200948.4|201076.8|200926.8|17
1632223240000|2021-09-21 11:20:40|201076.8|200926.8|201090.8|200940.8|201091.6|200941.6|201076.8|200926.8|22
1632223250000|2021-09-21 11:20:50|201091.3|200941.3|201097.3|200947.3|201098.8|200948.8|201091|200941|25
1632223260000|2021-09-21 11:21:00|201097.5|200947.5|201096.1|200946.1|201097.5|200947.5|201095.6|200945.6|18
1632223270000|2021-09-21 11:21:10|201096|200946|201097.6|200947.6|201098|200948|201095.8|200945.8|14
1632223280000|2021-09-21 11:21:20|201097.1|200947.1|201096.6|200946.6|201097.3|200947.3|201095.9|200945.9|13
1632223290000|2021-09-21 11:21:30|201095.4|200945.4|201093.6|200943.6|201096.4|200946.4|201093.1|200943.1|24
1632223300000|2021-09-21 11:21:40|201095.2|200945.2|201088|200938|201099.6|200949.6|201085.6|200935.6|28
1632223310000|2021-09-21 11:21:50|201086.9|200936.9|201085|200935|201097.5|200947.5|201084|200934|35
1632223320000|2021-09-21 11:22:00|201086.5|200936.5|201095.8|200945.8|201095.8|200945.8|201086.5|200936.5|24
1632223330000|2021-09-21 11:22:10|201095.3|200945.3|201087.1|200937.1|201095.3|200945.3|201087.1|200937.1|19
1632223340000|2021-09-21 11:22:20|201088.9|200938.9|201086.8|200936.8|201091.2|200941.2|201085.5|200935.5|28
1632223350000|2021-09-21 11:22:30|201086.9|200936.9|201105.7|200955.7|201105.7|200955.7|201086.9|200936.9|15
1632223360000|2021-09-21 11:22:40|201104.7|200954.7|201103.3|200953.3|201104.7|200954.7|201098.1|200948.1|26
1632223370000|2021-09-21 11:22:50|201103|200953|201102.5|200952.5|201108.2|200958.2|201102.2|200952.2|11
1632223380000|2021-09-21 11:23:00|201104.2|200954.2|201116.4|200966.4|201118.8|200968.8|201103.5|200953.5|28
1632223390000|2021-09-21 11:23:10|201115.8|200965.8|201113.7|200963.7|201116.9|200966.9|201108.8|200958.8|23
1632223400000|2021-09-21 11:23:20|201114.2|200964.2|201115.4|200965.4|201116.6|200966.6|201114.2|200964.2|15
1632223410000|2021-09-21 11:23:30|201115.5|200965.5|201116.1|200966.1|201116.1|200966.1|201115.1|200965.1|8
1632223420000|2021-09-21 11:23:40|201116|200966|201140.4|200990.4|201142.6|200992.6|201116|200966|14
1632223430000|2021-09-21 11:23:50|201141|200991|201103.2|200953.2|201141|200991|201103.2|200953.2|19
1632223440000|2021-09-21 11:24:00|201097|200947|201093.1|200943.1|201102.6|200952.6|201091.1|200941.1|21
1632223450000|2021-09-21 11:24:10|201089.9|200939.9|201090.6|200940.6|201094.9|200944.9|201087.7|200937.7|27
1632223460000|2021-09-21 11:24:20|201091.1|200941.1|201092.7|200942.7|201094.2|200944.2|201089.1|200939.1|27
1632223470000|2021-09-21 11:24:30|201092.9|200942.9|201091.7|200941.7|201092.9|200942.9|201089.3|200939.3|12
1632223480000|2021-09-21 11:24:40|201089|200939|201089.5|200939.5|201096.2|200946.2|201088.9|200938.9|31
1632223490000|2021-09-21 11:24:50|201090.9|200940.9|201089.1|200939.1|201095.2|200945.2|201083|200933|29
1632223500000|2021-09-21 11:25:00|201089.7|200939.7|201084|200934|201089.9|200939.9|201081|200931|30
1632223510000|2021-09-21 11:25:10|201084.4|200934.4|201090.5|200940.5|201091.1|200941.1|201083.3|200933.3|22
1632223520000|2021-09-21 11:25:20|201090.3|200940.3|201088.7|200938.7|201092|200942|201087.4|200937.4|27
1632223530000|2021-09-21 11:25:30|201088.6|200938.6|201070|200920|201090.5|200940.5|201069.2|200919.2|26
1632223540000|2021-09-21 11:25:40|201069.7|200919.7|201080.5|200930.5|201080.5|200930.5|201054.7|200904.7|31
1632223550000|2021-09-21 11:25:50|201081.5|200931.5|201087.2|200937.2|201088.9|200938.9|201080.6|200930.6|23
1632223560000|2021-09-21 11:26:00|201092.1|200942.1|201097.3|200947.3|201102.9|200952.9|201092.1|200942.1|31
1632223570000|2021-09-21 11:26:10|201098.3|200948.3|201096.7|200946.7|201099.8|200949.8|201096.3|200946.3|20
1632223580000|2021-09-21 11:26:20|201096.9|200946.9|201097.9|200947.9|201100.5|200950.5|201095.9|200945.9|25
1632223590000|2021-09-21 11:26:30|201098.5|200948.5|201097.9|200947.9|201098.9|200948.9|201097.5|200947.5|12
1632223600000|2021-09-21 11:26:40|201098|200948|201097.9|200947.9|201101|200951|201097.2|200947.2|27
1632223610000|2021-09-21 11:26:50|201098.1|200948.1|201102.6|200952.6|201102.6|200952.6|201098|200948|19
1632223620000|2021-09-21 11:27:00|201102.7|200952.7|201138.8|200988.8|201139.6|200989.6|201101.9|200951.9|29
1632223630000|2021-09-21 11:27:10|201137.8|200987.8|201137.2|200987.2|201139.3|200989.3|201134.8|200984.8|23
1632223640000|2021-09-21 11:27:20|201137|200987|201142.6|200992.6|201142.6|200992.6|201137|200987|10
1632223650000|2021-09-21 11:27:30|201143.4|200993.4|201143.5|200993.5|201145|200995|201142.7|200992.7|24
1632223660000|2021-09-21 11:27:40|201143.7|200993.7|201143.5|200993.5|201144.4|200994.4|201142.9|200992.9|15
1632223670000|2021-09-21 11:27:50|201143.3|200993.3|201140.8|200990.8|201143.4|200993.4|201140.7|200990.7|14
1632223680000|2021-09-21 11:28:00|201136.4|200986.4|201168|201018|201173.8|201023.8|201136.4|200986.4|30
1632223690000|2021-09-21 11:28:10|201167|201017|201153.2|201003.2|201168.9|201018.9|201152.3|201002.3|24
1632223700000|2021-09-21 11:28:20|201153.6|201003.6|201144.7|200994.7|201154|201004|201144.3|200994.3|24
1632223710000|2021-09-21 11:28:30|201145.1|200995.1|201136.4|200986.4|201145.1|200995.1|201130|200980|22
1632223720000|2021-09-21 11:28:40|201137|200987|201136.3|200986.3|201137.3|200987.3|201136.2|200986.2|13
1632223730000|2021-09-21 11:28:50|201136.1|200986.1|201147.5|200997.5|201148.4|200998.4|201136.1|200986.1|27
1632223740000|2021-09-21 11:29:00|201148.3|200998.3|201163.7|201013.7|201165.9|201015.9|201146.6|200996.6|30
1632223750000|2021-09-21 11:29:10|201163.8|201013.8|201167.4|201017.4|201173|201023|201163.8|201013.8|16
1632223760000|2021-09-21 11:29:20|201166.9|201016.9|201165.9|201015.9|201168.9|201018.9|201162.9|201012.9|23
1632223770000|2021-09-21 11:29:30|201166.1|201016.1|201170.9|201020.9|201171.5|201021.5|201165.5|201015.5|28
1632223780000|2021-09-21 11:29:40|201170.7|201020.7|201172.8|201022.8|201172.8|201022.8|201168.8|201018.8|21
1632223790000|2021-09-21 11:29:50|201172.3|201022.3|201215.8|201065.8|201216.2|201066.2|201171.8|201021.8|28
1632223800000|2021-09-21 11:30:00|201214.5|201064.5|201214.5|201064.5|201215.4|201065.4|201203.4|201053.4|22
1632223810000|2021-09-21 11:30:10|201214.9|201064.9|201213|201063|201215.9|201065.9|201213|201063|23
1632223820000|2021-09-21 11:30:20|201213.2|201063.2|201211|201061|201215.5|201065.5|201211|201061|20
1632223830000|2021-09-21 11:30:30|201211.1|201061.1|201213.6|201063.6|201215|201065|201210.4|201060.4|22
1632223840000|2021-09-21 11:30:40|201213.5|201063.5|201211.5|201061.5|201215.2|201065.2|201210.9|201060.9|20
1632223850000|2021-09-21 11:30:50|201212.4|201062.4|201215|201065|201215.2|201065.2|201211.9|201061.9|22
1632223860000|2021-09-21 11:31:00|201214.8|201064.8|201213.3|201063.3|201215.2|201065.2|201210.3|201060.3|24
1632223870000|2021-09-21 11:31:10|201212.9|201062.9|201213.3|201063.3|201215.2|201065.2|201212.7|201062.7|17
1632223880000|2021-09-21 11:31:20|201214.4|201064.4|201217.4|201067.4|201219.9|201069.9|201212.1|201062.1|22
1632223890000|2021-09-21 11:31:30|201216.6|201066.6|201216.3|201066.3|201217.2|201067.2|201213.6|201063.6|19
1632223900000|2021-09-21 11:31:40|201216|201066|201215.4|201065.4|201218.9|201068.9|201215|201065|12
1632223910000|2021-09-21 11:31:50|201214.8|201064.8|201211.6|201061.6|201215.7|201065.7|201211.4|201061.4|20
1632223920000|2021-09-21 11:32:00|201212.3|201062.3|201216.2|201066.2|201216.9|201066.9|201212.3|201062.3|25
1632223930000|2021-09-21 11:32:10|201216.9|201066.9|201221|201071|201221|201071|201215.4|201065.4|21
1632223940000|2021-09-21 11:32:20|201223.5|201073.5|201217.4|201067.4|201223.5|201073.5|201214.6|201064.6|23
1632223950000|2021-09-21 11:32:30|201217.1|201067.1|201218.8|201068.8|201218.8|201068.8|201215.6|201065.6|25
1632223960000|2021-09-21 11:32:40|201218.4|201068.4|201209.2|201059.2|201218.4|201068.4|201208.6|201058.6|23
1632223970000|2021-09-21 11:32:50|201209.4|201059.4|201193.5|201043.5|201209.4|201059.4|201190.6|201040.6|21
1632223980000|2021-09-21 11:33:00|201194.7|201044.7|201204|201054|201207.6|201057.6|201191.9|201041.9|26
1632223990000|2021-09-21 11:33:10|201201|201051|201199.5|201049.5|201204.9|201054.9|201191.7|201041.7|29
1632224000000|2021-09-21 11:33:20|201199.6|201049.6|201198.1|201048.1|201199.6|201049.6|201195.5|201045.5|13
1632224010000|2021-09-21 11:33:30|201198.2|201048.2|201196.8|201046.8|201198.4|201048.4|201196.5|201046.5|11
1632224020000|2021-09-21 11:33:40|201196.9|201046.9|201197.2|201047.2|201198.3|201048.3|201196.2|201046.2|17
1632224030000|2021-09-21 11:33:50|201192.1|201042.1|201202.4|201052.4|201204.7|201054.7|201188.8|201038.8|23
1632224040000|2021-09-21 11:34:00|201202.6|201052.6|201208.6|201058.6|201208.6|201058.6|201202.6|201052.6|23
1632224050000|2021-09-21 11:34:10|201205.9|201055.9|201201.8|201051.8|201205.9|201055.9|201201.8|201051.8|15
1632224060000|2021-09-21 11:34:20|201202.1|201052.1|201206.8|201056.8|201212.1|201062.1|201201.8|201051.8|23
1632224070000|2021-09-21 11:34:30|201206.6|201056.6|201205.6|201055.6|201211|201061|201205.2|201055.2|25
1632224080000|2021-09-21 11:34:40|201206.5|201056.5|201205.1|201055.1|201207.7|201057.7|201203.5|201053.5|23
1632224090000|2021-09-21 11:34:50|201205|201055|201190.3|201040.3|201205|201055|201188.8|201038.8|25
1632224100000|2021-09-21 11:35:00|201190|201040|201184.8|201034.8|201191.5|201041.5|201184.8|201034.8|10
1632224110000|2021-09-21 11:35:10|201187.9|201037.9|201174.9|201024.9|201187.9|201065.1|201115.1|201015.1|27
1632224120000|2021-09-21 11:35:20|201181.8|201031.8|201178.6|201028.6|201185.9|201035.9|201176.3|201026.3|31
1632224130000|2021-09-21 11:35:30|201180.1|201030.1|201184.6|201034.6|201187.5|201037.5|201178.6|201028.6|20
1632224140000|2021-09-21 11:35:40|201184.9|201034.9|201185.6|201035.6|201185.9|201035.9|201184.5|201034.5|17
1632224150000|2021-09-21 11:35:50|201185.2|201035.2|201174.8|201024.8|201186.6|201036.6|201170|201020|28
1632224160000|2021-09-21 11:36:00|201174.1|201024.1|201170.9|201020.9|201175.9|201025.9|201170.3|201020.3|20
1632224170000|2021-09-21 11:36:10|201170.6|201020.6|201173.4|201023.4|201174.6|201024.6|201170.6|201020.6|9
1632224180000|2021-09-21 11:36:20|201173.8|201023.8|201175|201025|201176.4|201026.4|201172.8|201022.8|24
1632224190000|2021-09-21 11:36:30|201174.9|201024.9|201174.1|201024.1|201175.6|201025.6|201172.6|201022.6|11
1632224200000|2021-09-21 11:36:40|201174.7|201024.7|201160.6|201010.6|201186.8|201036.8|201160.6|201010.6|31
1632224210000|2021-09-21 11:36:50|201161.4|201011.4|201163.6|201013.6|201164.8|201014.8|201157|201007|22
1632224220000|2021-09-21 11:37:00|201163.9|201013.9|201163.5|201013.5|201164.3|201014.3|201162.8|201012.8|22
1632224230000|2021-09-21 11:37:10|201163.3|201013.3|201163.1|201013.1|201164.5|201014.5|201162.6|201012.6|15
1632224240000|2021-09-21 11:37:20|201162.9|201012.9|201163|201013|201163.2|201013.2|201161.1|201011.1|17
1632224250000|2021-09-21 11:37:30|201162.6|201012.6|201161.7|201011.7|201167|201017|201161|201011|18
1632224260000|2021-09-21 11:37:40|201161.5|201011.5|201162.7|201012.7|201162.9|201012.9|201161|201011|19
1632224270000|2021-09-21 11:37:50|201162.3|201012.3|201162.6|201012.6|201172.1|201022.1|201162.3|201012.3|22
1632224280000|2021-09-21 11:38:00|201163.2|201013.2|201128.1|200978.1|201163.5|201032.7|201082.7|200977.5|25
1632224290000|2021-09-21 11:38:10|201128.6|200978.6|201129.6|200979.6|201135.9|200985.9|201124.8|200974.8|34
1632224300000|2021-09-21 11:38:20|201129.8|200979.8|201122|200972|201130.6|200980.6|201120.8|200970.8|24
1632224310000|2021-09-21 11:38:30|201123.3|200973.3|201126.7|200976.7|201126.9|200976.9|201123.1|200973.1|17
1632224320000|2021-09-21 11:38:40|201125.9|200975.9|201125.6|200975.6|201125.9|200975.9|201124.9|200974.9|13
1632224330000|2021-09-21 11:38:50|201125.8|200975.8|201127.3|200977.3|201130.4|200980.4|201125.8|200975.8|15
1632224340000|2021-09-21 11:39:00|201125.8|200975.8|201124.8|200974.8|201127|200977|201124.8|200974.8|22
1632224350000|2021-09-21 11:39:10|201125.1|200975.1|201129.9|200979.9|201129.9|200979.9|201124.7|200974.7|18
1632224360000|2021-09-21 11:39:20|201130.1|200980.1|201155|201005|201157.7|201007.7|201128.7|200978.7|30
1632224370000|2021-09-21 11:39:30|201155.7|201005.7|201152.8|201002.8|201155.7|201005.7|201150.3|201000.3|21
1632224380000|2021-09-21 11:39:40|201153.3|201003.3|201131.2|200981.2|201153.3|201003.3|201129.4|200979.4|31
1632224390000|2021-09-21 11:39:50|201131|200981|201128.1|200978.1|201131.3|200981.3|201124.9|200974.9|27
1632224400000|2021-09-21 11:40:00|201127.3|200977.3|201123.1|200973.1|201127.3|200977.3|201123.1|200973.1|25
1632224410000|2021-09-21 11:40:10|201123.5|200973.5|201095.4|200945.4|201123.7|200973.7|201085.3|200935.3|35
1632224420000|2021-09-21 11:40:20|201095.5|200945.5|201098.9|200948.9|201100.9|200950.9|201091.8|200941.8|24
1632224430000|2021-09-21 11:40:30|201099.2|200949.2|201091.1|200941.1|201099.2|200949.2|201087|200937|20
1632224440000|2021-09-21 11:40:40|201091.6|200941.6|201082.3|200932.3|201091.6|200941.6|201079.5|200929.5|20
1632224450000|2021-09-21 11:40:50|201082.1|200932.1|201084.6|200934.6|201084.6|200934.6|201078.4|200928.4|21
1632224460000|2021-09-21 11:41:00|201084.7|200934.7|201083.7|200933.7|201084.9|200934.9|201081|200931|19
1632224470000|2021-09-21 11:41:10|201083.6|200933.6|201083.7|200933.7|201084.4|200934.4|201082.2|200932.2|17
1632224480000|2021-09-21 11:41:20|201083.5|200933.5|201081.8|200931.8|201083.5|200933.5|201081.7|200931.7|22
1632224490000|2021-09-21 11:41:30|201083.3|200933.3|201082.7|200932.7|201086.9|200936.9|201079.7|200929.7|19
1632224500000|2021-09-21 11:41:40|201082.5|200932.5|201084|200934|201084|200934|201080.9|200930.9|18
1632224510000|2021-09-21 11:41:50|201083.8|200933.8|201082.6|200932.6|201084.4|200934.4|201081.2|200931.2|18
1632224520000|2021-09-21 11:42:00|201082.8|200932.8|201084.7|200934.7|201085.1|200935.1|201082.2|200932.2|20
1632224530000|2021-09-21 11:42:10|201085|200935|201085.2|200935.2|201088|200938|201081.7|200931.7|18
1632224540000|2021-09-21 11:42:20|201084.3|200934.3|201083.1|200933.1|201085.6|200935.6|201082.3|200932.3|19
1632224550000|2021-09-21 11:42:30|201083.4|200933.4|201084.8|200934.8|201085.6|200935.6|201081.9|200931.9|14
1632224560000|2021-09-21 11:42:40|201083.1|200933.1|201029.1|200979.1|201084.9|200979.1|201029.1|200932.1|22
1632224570000|2021-09-21 11:42:50|201079.5|200929.5|201043.3|200893.3|201079.5|200929.5|201043.1|200893.1|21
1632224580000|2021-09-21 11:43:00|201043.9|200893.9|201037.5|200887.5|201045.8|200929.4|200979.4|200866.6|28
1632224590000|2021-09-21 11:43:10|201036.7|200886.7|201042|200892|201044.9|200894.9|201034.9|200884.9|21
1632224600000|2021-09-21 11:43:20|201044.6|200894.6|201029.1|200879.1|201044.6|200894.6|201025.7|200875.7|34
1632224610000|2021-09-21 11:43:30|201030|200880|201032.3|200882.3|201034.8|200884.8|201030|200880|18
1632224620000|2021-09-21 11:43:40|201032.5|200882.5|201009.9|200859.9|201033.3|200883.3|201009.9|200859.9|27
1632224630000|2021-09-21 11:43:50|201006.7|200856.7|201003.8|200853.8|201008.2|200858.2|201003.3|200853.3|22
1632224640000|2021-09-21 11:44:00|201005.3|200855.3|201003.3|200853.3|201006.1|200856.1|201002|200852|16
1632224650000|2021-09-21 11:44:10|201003.4|200853.4|201004.1|200854.1|201013.7|200863.7|201002.4|200852.4|21
1632224660000|2021-09-21 11:44:20|201003.8|200853.8|200994.5|200844.5|201004|200854|200990|200840|18
1632224670000|2021-09-21 11:44:30|200997|200847|201000.5|200850.5|201002.1|200852.1|200992.2|200842.2|29
1632224680000|2021-09-21 11:44:40|201001.2|200851.2|201008.5|200858.5|201008.5|200858.5|201000.1|200850.1|27
1632224690000|2021-09-21 11:44:50|201008.6|200858.6|201009|200859|201009.7|200859.7|201005.3|200855.3|26
1632224700000|2021-09-21 11:45:00|201009.2|200859.2|201003|200853|201009.7|200859.7|200998.8|200848.8|24
1632224710000|2021-09-21 11:45:10|201003.4|200853.4|201005.7|200855.7|201009.6|200859.6|201003.1|200853.1|22
1632224720000|2021-09-21 11:45:20|201005.3|200855.3|201005.4|200855.4|201006.9|200856.9|201004.9|200854.9|19
1632224730000|2021-09-21 11:45:30|201006.2|200856.2|201001.1|200851.1|201007.1|200857.1|201001.1|200851.1|18
1632224740000|2021-09-21 11:45:40|201003.4|200853.4|201004.6|200854.6|201004.6|200854.6|201002.1|200852.1|12
1632224750000|2021-09-21 11:45:50|201004.5|200854.5|201003.7|200853.7|201004.8|200854.8|201003.3|200853.3|19
1632224760000|2021-09-21 11:46:00|201004.1|200854.1|201001.6|200851.6|201004.2|200854.2|201001.6|200851.6|12
1632224770000|2021-09-21 11:46:10|201001.1|200851.1|201003.4|200853.4|201005|200855|201000.4|200850.4|26
1632224780000|2021-09-21 11:46:20|201002.4|200852.4|201001.4|200851.4|201002.7|200852.7|200999.2|200849.2|26
1632224790000|2021-09-21 11:46:30|201001.5|200851.5|201000.4|200850.4|201002.4|200852.4|201000|200850|21
1632224800000|2021-09-21 11:46:40|201001.7|200851.7|200995.9|200845.9|201002.9|200852.9|200995.4|200845.4|27
1632224810000|2021-09-21 11:46:50|200995.7|200845.7|200988.2|200838.2|200998.5|200848.5|200984|200834|28
1632224820000|2021-09-21 11:47:00|200991.3|200841.3|200997.2|200847.2|201001.8|200851.8|200991.3|200841.3|25
1632224830000|2021-09-21 11:47:10|200997.8|200847.8|200998|200848|200998.8|200848.8|200994.5|200844.5|17
1632224840000|2021-09-21 11:47:20|200996.5|200846.5|201000.4|200850.4|201007.1|200857.1|200996.5|200846.5|25
1632224850000|2021-09-21 11:47:30|201001.2|200851.2|200999.2|200849.2|201004.1|200854.1|200998.8|200848.8|29
1632224860000|2021-09-21 11:47:40|200998.4|200848.4|200997.4|200847.4|201000.7|200850.7|200997.4|200847.4|26
1632224870000|2021-09-21 11:47:50|200997.1|200847.1|200998.5|200848.5|200998.8|200848.8|200997.1|200847.1|14
1632224880000|2021-09-21 11:48:00|200998.4|200848.4|200943.4|200893.4|200999.1|200897.1|200943.4|200842.5|23
1632224890000|2021-09-21 11:48:10|200944.3|200894.3|201001.1|200851.1|201006.8|200906.2|200944.3|200851.1|27
1632224900000|2021-09-21 11:48:20|201001.8|200851.8|200948.3|200898.3|201005.5|200903.1|200947.5|200848.3|22
1632224910000|2021-09-21 11:48:30|200999.5|200849.5|200931.9|200881.9|201002.1|200883.7|200929.6|200830.8|23
1632224920000|2021-09-21 11:48:40|200930.4|200880.4|200974.8|200824.8|200974.8|200883.4|200930.4|200809.1|25
1632224930000|2021-09-21 11:48:50|200971.4|200821.4|200968.7|200818.7|200974.2|200866.5|200915.5|200811.2|26
1632224940000|2021-09-21 11:49:00|200969.8|200819.8|200971.1|200821.1|200971.2|200821.2|200969|200819|26
1632224950000|2021-09-21 11:49:10|200971.2|200821.2|200963.8|200813.8|200971.2|200821.2|200963.8|200813.8|28
1632224960000|2021-09-21 11:49:20|200964.5|200814.5|200972.8|200822.8|200972.8|200822.8|200963.8|200813.8|34
1632224970000|2021-09-21 11:49:30|200974.2|200824.2|200974.9|200824.9|200977.4|200827.4|200972.3|200822.3|24
1632224980000|2021-09-21 11:49:40|200974.8|200824.8|200986.5|200836.5|200991.1|200841.1|200973.4|200823.4|21
1632224990000|2021-09-21 11:49:50|200986.3|200836.3|200979.5|200829.5|200987|200883.8|200930.3|200829.5|23
1632225000000|2021-09-21 11:50:00|200980|200830|200991.4|200841.4|200991.4|200891.2|200935.6|200828.9|20
1632225010000|2021-09-21 11:50:10|200989.4|200839.4|200967.7|200817.7|200990.7|200840.7|200966.2|200816.2|20
1632225020000|2021-09-21 11:50:20|200967.1|200817.1|200958.7|200808.7|200967.1|200859.7|200909.1|200808|30
1632225030000|2021-09-21 11:50:30|200958.9|200808.9|200907|200857|200958.9|200858.8|200906.5|200805.5|19
1632225040000|2021-09-21 11:50:40|200903.2|200853.2|200959|200809|200959|200857.7|200902.8|200805.1|22
1632225050000|2021-09-21 11:50:50|200965.9|200815.9|200984.1|200834.1|200984.1|200834.1|200965.7|200815.7|23
1632225060000|2021-09-21 11:51:00|200983|200833|200993.9|200843.9|200993.9|200843.9|200983|200833|13
1632225070000|2021-09-21 11:51:10|200993.2|200843.2|201011.1|200861.1|201023.3|200911.3|200942.9|200843.2|32
1632225080000|2021-09-21 11:51:20|201011.5|200861.5|201014.2|200864.2|201017.4|200867.4|201011.5|200861.5|20
1632225090000|2021-09-21 11:51:30|201014.1|200864.1|201014.6|200864.6|201015.4|200865.4|201012.7|200862.7|24
1632225100000|2021-09-21 11:51:40|201015.1|200865.1|201013.8|200863.8|201015.1|200865.1|201013.7|200863.7|14
1632225110000|2021-09-21 11:51:50|201014|200864|201015.7|200865.7|201016.7|200866.7|201013.1|200863.1|15
1632225120000|2021-09-21 11:52:00|201015.4|200865.4|201017.9|200867.9|201020.7|200870.7|201015.3|200865.3|28
1632225130000|2021-09-21 11:52:10|201018.1|200868.1|201032.8|200882.8|201036.3|200886.3|201018.1|200868.1|22
1632225140000|2021-09-21 11:52:20|201033.8|200883.8|201032.2|200882.2|201035.2|200885.2|201030.5|200880.5|31
1632225150000|2021-09-21 11:52:30|201032.1|200882.1|201020.8|200870.8|201032.6|200882.6|201020.5|200870.5|27
1632225160000|2021-09-21 11:52:40|201010.2|200860.2|201006.3|200856.3|201010.9|200860.9|201003.9|200853.9|26
1632225170000|2021-09-21 11:52:50|201007|200857|201010.4|200860.4|201010.9|200860.9|201007|200857|18
1632225180000|2021-09-21 11:53:00|201011|200861|201010.2|200860.2|201011.2|200861.2|201007.9|200857.9|18
1632225190000|2021-09-21 11:53:10|201016.2|200866.2|201029.3|200879.3|201030.7|200924.4|200974.4|200866.2|24
1632225200000|2021-09-21 11:53:20|201029.5|200879.5|201026.5|200876.5|201029.8|200879.8|201024.1|200874.1|14
1632225210000|2021-09-21 11:53:30|201026.2|200876.2|201028.2|200878.2|201028.2|200878.2|201026.2|200876.2|16
1632225220000|2021-09-21 11:53:40|201027.7|200877.7|201023|200873|201028.9|200878.9|201019.1|200869.1|27
1632225230000|2021-09-21 11:53:50|201022|200872|201016.7|200866.7|201034.9|200884.9|201014.2|200864.2|27
1632225240000|2021-09-21 11:54:00|201016.5|200866.5|201005.3|200855.3|201018.9|200868.9|201005.3|200855.3|27
1632225250000|2021-09-21 11:54:10|201005|200855|201006.7|200856.7|201006.9|200856.9|201002.3|200852.3|27
1632225260000|2021-09-21 11:54:20|201009.1|200859.1|201011.3|200861.3|201011.4|200861.4|201005.9|200855.9|27
1632225270000|2021-09-21 11:54:30|201008.8|200858.8|201005.8|200855.8|201011.8|200861.8|201004.7|200854.7|23
1632225280000|2021-09-21 11:54:40|201005.5|200855.5|201005.4|200855.4|201006.4|200856.4|201003.3|200853.3|17
1632225290000|2021-09-21 11:54:50|201005.1|200855.1|200999.5|200849.5|201005.1|200855.1|200996|200846|21
1632225300000|2021-09-21 11:55:00|200998.9|200848.9|200958.8|200808.8|200999.6|200849.6|200954.4|200804.4|32
1632225310000|2021-09-21 11:55:10|200958.7|200808.7|200958.8|200808.8|200961.5|200811.5|200956.3|200806.3|15
1632225320000|2021-09-21 11:55:20|200959.5|200809.5|200959.8|200809.8|200961.2|200811.2|200958.7|200808.7|18
1632225330000|2021-09-21 11:55:30|200960|200810|200959.8|200809.8|200960.5|200810.5|200957.3|200807.3|16
1632225340000|2021-09-21 11:55:40|200959.9|200809.9|200957.4|200807.4|200960.1|200810.1|200956.3|200806.3|18
1632225350000|2021-09-21 11:55:50|200958.1|200808.1|200965|200815|200970.4|200820.4|200958|200808|30
1632225360000|2021-09-21 11:56:00|200964.6|200814.6|200926.2|200776.2|200964.6|200814.6|200925|200775|31
1632225370000|2021-09-21 11:56:10|200926.1|200776.1|200922.5|200772.5|200927.4|200777.4|200916.2|200766.2|32
1632225380000|2021-09-21 11:56:20|200929.6|200779.6|200931.4|200781.4|200934|200784|200921.1|200771.1|30
1632225390000|2021-09-21 11:56:30|200930|200780|200921.4|200771.4|200933.1|200783.1|200921.4|200771.4|27
1632225400000|2021-09-21 11:56:40|200924.2|200774.2|200922.3|200772.3|200929.7|200779.7|200921.4|200771.4|23
1632225410000|2021-09-21 11:56:50|200914|200764|200911.7|200761.7|200914.9|200764.9|200907.3|200757.3|30
1632225420000|2021-09-21 11:57:00|200913.8|200763.8|200911.5|200761.5|200917.4|200767.4|200907.8|200757.8|25
1632225430000|2021-09-21 11:57:10|200912.1|200762.1|200913.3|200763.3|200914.3|200764.3|200910.7|200760.7|15
1632225440000|2021-09-21 11:57:20|200912.5|200762.5|200938.1|200788.1|200939.5|200789.5|200912.5|200762.5|15
1632225450000|2021-09-21 11:57:30|200931|200781|200917.8|200767.8|200931|200781|200913.9|200763.9|19
1632225460000|2021-09-21 11:57:40|200919|200769|200912|200762|200919.1|200769.1|200910.1|200760.1|29
1632225470000|2021-09-21 11:57:50|200912.4|200762.4|200912.2|200762.2|200915.2|200765.2|200908.7|200758.7|30
1632225480000|2021-09-21 11:58:00|200909.9|200759.9|200880.3|200730.3|200911|200761|200879.6|200729.6|26
1632225490000|2021-09-21 11:58:10|200887.3|200737.3|200892.4|200742.4|200895.4|200745.4|200878.7|200728.7|30
1632225500000|2021-09-21 11:58:20|200891.7|200741.7|200893.6|200743.6|200893.9|200743.9|200887.9|200737.9|27
1632225510000|2021-09-21 11:58:30|200892.9|200742.9|200880.9|200730.9|200892.9|200742.9|200875.4|200725.4|27
1632225520000|2021-09-21 11:58:40|200886.4|200736.4|200868.7|200718.7|200914.8|200764.8|200864|200714|34
1632225530000|2021-09-21 11:58:50|200869.7|200719.7|200873.2|200723.2|200874.8|200724.8|200867.7|200717.7|36
1632225540000|2021-09-21 11:59:00|200876.7|200726.7|200872.5|200722.5|200877.8|200727.8|200870.5|200720.5|17
1632225550000|2021-09-21 11:59:10|200870.1|200720.1|200870.1|200720.1|200875.9|200725.9|200865.3|200715.3|25
1632225560000|2021-09-21 11:59:20|200868.6|200718.6|200870.3|200720.3|200872|200722|200868.3|200718.3|22
1632225570000|2021-09-21 11:59:30|200870.1|200720.1|200868|200718|200872|200722|200867.1|200717.1|26
1632225580000|2021-09-21 11:59:40|200867.7|200717.7|200868.6|200718.6|200869.2|200719.2|200865.4|200715.4|15
1632225590000|2021-09-21 11:59:50|200868.5|200718.5|200867.1|200717.1|200870.9|200720.9|200858.3|200708.3|22
1632225600000|2021-09-21 12:00:00|200865.9|200715.9|200867.5|200717.5|200868.8|200718.8|200865.4|200715.4|33
1632225610000|2021-09-21 12:00:10|200867.4|200717.4|200875.3|200725.3|200875.3|200725.3|200867.1|200717.1|25
1632225620000|2021-09-21 12:00:20|200874.2|200724.2|200872.2|200722.2|200876.1|200726.1|200871.4|200721.4|32
1632225630000|2021-09-21 12:00:30|200872.6|200722.6|200869.9|200719.9|200872.6|200722.6|200868.9|200718.9|26
1632225640000|2021-09-21 12:00:40|200869.8|200719.8|200878.5|200728.5|200878.5|200728.5|200869.3|200719.3|22
1632225650000|2021-09-21 12:00:50|200878.2|200728.2|200909.4|200759.4|200920.2|200770.2|200873.3|200723.3|36
1632225660000|2021-09-21 12:01:00|200910.8|200760.8|200928.6|200778.6|200929.1|200779.1|200910.8|200760.8|37
1632225670000|2021-09-21 12:01:10|200929.1|200779.1|200902.3|200752.3|200929.1|200811.7|200858.8|200750.9|36
1632225680000|2021-09-21 12:01:20|200904.6|200754.6|200875.7|200725.7|200904.6|200754.6|200872.1|200722.1|36
1632225690000|2021-09-21 12:01:30|200875.5|200725.5|200878.7|200728.7|200878.9|200728.9|200867.7|200717.7|33
1632225700000|2021-09-21 12:01:40|200877.6|200727.6|200818.5|200768.5|200892.1|200792.8|200818.5|200717.7|37
1632225710000|2021-09-21 12:01:50|200866.8|200716.8|200871.1|200721.1|200872.2|200722.2|200864.2|200714.2|34
1632225720000|2021-09-21 12:02:00|200870.1|200720.1|200872.6|200722.6|200872.6|200722.6|200869.7|200719.7|28
1632225730000|2021-09-21 12:02:10|200871.9|200721.9|200872.1|200722.1|200880.1|200777.9|200825.1|200721.1|33
1632225740000|2021-09-21 12:02:20|200872.4|200722.4|200867.6|200717.6|200875.9|200725.9|200866.2|200716.2|28
1632225750000|2021-09-21 12:02:30|200866|200716|200883|200733|200901.9|200751.9|200858.1|200708.1|37
1632225760000|2021-09-21 12:02:40|200881.4|200731.4|200860.9|200710.9|200888.5|200766.7|200816|200710.3|30
1632225770000|2021-09-21 12:02:50|200860.3|200710.3|200843.6|200693.6|200862|200712|200835.8|200685.8|24
1632225780000|2021-09-21 12:03:00|200843.3|200693.3|200820|200670|200845.8|200695.8|200820|200670|33
1632225790000|2021-09-21 12:03:10|200818.7|200668.7|200819.7|200669.7|200823.4|200673.4|200817.9|200667.9|21
1632225800000|2021-09-21 12:03:20|200819|200669|200825.8|200675.8|200825.8|200675.8|200800.9|200650.9|29
1632225810000|2021-09-21 12:03:30|200826.3|200676.3|200841.8|200691.8|200842.1|200692.1|200824.6|200674.6|38
1632225820000|2021-09-21 12:03:40|200840.8|200690.8|200843|200693|200848.4|200698.4|200837.5|200687.5|30
1632225830000|2021-09-21 12:03:50|200844.6|200694.6|200823.3|200673.3|200844.6|200694.6|200820.1|200670.1|32
1632225840000|2021-09-21 12:04:00|200824|200674|200825.2|200675.2|200828.3|200722.9|200772.8|200672.7|24
1632225850000|2021-09-21 12:04:10|200826.8|200676.8|200835.2|200685.2|200838.1|200688.1|200820.5|200670.5|24
1632225860000|2021-09-21 12:04:20|200835.3|200685.3|200845.1|200695.1|200854.6|200704.6|200833.8|200683.8|35
1632225870000|2021-09-21 12:04:30|200849.2|200699.2|200856.2|200706.2|200874.7|200763.7|200813.7|200699.2|32
1632225880000|2021-09-21 12:04:40|200855.8|200705.8|200830.9|200680.9|200855.8|200705.8|200826.9|200676.9|23
1632225890000|2021-09-21 12:04:50|200831.3|200681.3|200838.8|200688.8|200838.8|200688.8|200816.8|200666.8|33
1632225900000|2021-09-21 12:05:00|200837.7|200687.7|200857|200707|200860|200710|200830.4|200680.4|37
1632225910000|2021-09-21 12:05:10|200857.1|200707.1|200822.5|200672.5|200857.1|200707.1|200819.4|200669.4|34
1632225920000|2021-09-21 12:05:20|200820.3|200670.3|200816.9|200666.9|200827.3|200677.3|200815|200665|35
1632225930000|2021-09-21 12:05:30|200815.7|200665.7|200815.8|200665.8|200820.1|200670.1|200815.3|200665.3|28
1632225940000|2021-09-21 12:05:40|200816.8|200666.8|200820.9|200670.9|200820.9|200670.9|200811.3|200661.3|29
1632225950000|2021-09-21 12:05:50|200821.4|200671.4|200821.9|200671.9|200824.5|200674.5|200820.8|200670.8|30
1632225960000|2021-09-21 12:06:00|200821.4|200671.4|200825.7|200675.7|200825.7|200675.7|200819.7|200669.7|23
1632225970000|2021-09-21 12:06:10|200821.4|200671.4|200778.9|200628.9|200826.5|200676.5|200778.9|200628.9|32
1632225980000|2021-09-21 12:06:20|200779.1|200629.1|200778.4|200628.4|200783.1|200633.1|200770.1|200620.1|36
1632225990000|2021-09-21 12:06:30|200776.4|200626.4|200777.8|200627.8|200781|200631|200776.4|200626.4|27
1632226000000|2021-09-21 12:06:40|200777.5|200627.5|200752.5|200602.5|200784.1|200634.1|200752.5|200602.5|27
1632226010000|2021-09-21 12:06:50|200754.7|200604.7|200742|200592|200757.2|200607.2|200738.2|200588.2|31
1632226020000|2021-09-21 12:07:00|200742.9|200592.9|200746.5|200596.5|200747.4|200597.4|200733.2|200583.2|33
1632226030000|2021-09-21 12:07:10|200746.2|200596.2|200747.9|200597.9|200748.4|200598.4|200743.8|200593.8|23
1632226040000|2021-09-21 12:07:20|200749.1|200599.1|200737|200587|200750.2|200600.2|200735.5|200585.5|28
1632226050000|2021-09-21 12:07:30|200736.7|200586.7|200737.4|200587.4|200743.4|200593.4|200724.5|200574.5|29
1632226060000|2021-09-21 12:07:40|200735.8|200585.8|200744.8|200594.8|200775.4|200625.4|200735.8|200585.8|35
1632226070000|2021-09-21 12:07:50|200745|200595|200739.3|200589.3|200756.6|200606.6|200736.4|200586.4|34
1632226080000|2021-09-21 12:08:00|200738.1|200588.1|200750.8|200600.8|200759.4|200609.4|200738.1|200588.1|30
1632226090000|2021-09-21 12:08:10|200751.9|200601.9|200750.3|200600.3|200753|200641.5|200688.7|200589.8|30
1632226100000|2021-09-21 12:08:20|200750.8|200600.8|200750.8|200600.8|200753.1|200603.1|200747.4|200597.4|28
1632226110000|2021-09-21 12:08:30|200751.1|200601.1|200728.4|200578.4|200751.9|200601.9|200728.4|200578.4|26
1632226120000|2021-09-21 12:08:40|200727.7|200577.7|200745.5|200595.5|200746.2|200596.2|200719|200569|29
1632226130000|2021-09-21 12:08:50|200745.4|200595.4|200704.8|200554.8|200747.3|200597.3|200704.1|200554.1|27
1632226140000|2021-09-21 12:09:00|200706.9|200556.9|200705.1|200555.1|200707.9|200557.9|200704.9|200554.9|19
1632226150000|2021-09-21 12:09:10|200705.6|200555.6|200711.2|200561.2|200712.7|200562.7|200705.2|200555.2|25
1632226160000|2021-09-21 12:09:20|200712.4|200562.4|200718.7|200568.7|200720.4|200570.4|200712.4|200562.4|30
1632226170000|2021-09-21 12:09:30|200715.2|200565.2|200742|200592|200745.6|200595.6|200715.2|200565.2|26
1632226180000|2021-09-21 12:09:40|200741.6|200591.6|200710.5|200560.5|200744.8|200614.9|200664.9|200556.7|27
1632226190000|2021-09-21 12:09:50|200708.7|200558.7|200710.5|200560.5|200712|200562|200706.1|200556.1|29
1632226200000|2021-09-21 12:10:00|200709.8|200559.8|200714|200564|200715.7|200565.7|200709.8|200559.8|29
1632226210000|2021-09-21 12:10:10|200714.6|200564.6|200714.1|200564.1|200714.8|200564.8|200712.3|200562.3|21
1632226220000|2021-09-21 12:10:20|200714.7|200564.7|200713.4|200563.4|200715|200565|200712|200562|23
1632226230000|2021-09-21 12:10:30|200713.2|200563.2|200721.2|200571.2|200721.6|200571.6|200712.5|200562.5|27
1632226240000|2021-09-21 12:10:40|200719.3|200569.3|200719.8|200569.8|200721|200571|200718.6|200568.6|29
1632226250000|2021-09-21 12:10:50|200718.9|200568.9|200714.1|200564.1|200718.9|200568.9|200712.7|200562.7|27
1632226260000|2021-09-21 12:11:00|200714.2|200564.2|200713.8|200563.8|200714.3|200564.3|200711.9|200561.9|21
1632226270000|2021-09-21 12:11:10|200729.6|200579.6|200737.4|200587.4|200752.5|200602.5|200725.6|200575.6|33
1632226280000|2021-09-21 12:11:20|200738.3|200588.3|200739.6|200589.6|200740.3|200590.3|200737.1|200587.1|26
1632226290000|2021-09-21 12:11:30|200739.5|200589.5|200744.1|200594.1|200746.1|200596.1|200739.5|200589.5|19
1632226300000|2021-09-21 12:11:40|200744.3|200594.3|200718.3|200568.3|200744.3|200594.3|200713.7|200563.7|18
1632226310000|2021-09-21 12:11:50|200718.8|200568.8|200718.2|200568.2|200719.3|200569.3|200718|200568|9
1632226320000|2021-09-21 12:12:00|200718.5|200568.5|200715.1|200565.1|200730.6|200580.6|200713.5|200563.5|30
1632226330000|2021-09-21 12:12:10|200716.8|200566.8|200698.4|200548.4|200716.8|200566.8|200695.2|200545.2|32
1632226340000|2021-09-21 12:12:20|200699.1|200549.1|200664.8|200514.8|200703.6|200566.6|200616.6|200511.5|29
1632226350000|2021-09-21 12:12:30|200666.2|200516.2|200660.2|200510.2|200667.2|200566.2|200614|200508|27
1632226360000|2021-09-21 12:12:40|200659.5|200509.5|200662.4|200512.4|200663.2|200513.2|200659.5|200509.5|21
1632226370000|2021-09-21 12:12:50|200664.3|200514.3|200663.9|200513.9|200664.3|200514.3|200660.9|200510.9|19
1632226380000|2021-09-21 12:13:00|200661.7|200511.7|200671.5|200521.5|200684.8|200534.8|200661.7|200511.7|31
1632226390000|2021-09-21 12:13:10|200672.1|200522.1|200677.7|200527.7|200689|200539|200670.9|200520.9|37
1632226400000|2021-09-21 12:13:20|200680.7|200530.7|200684.1|200534.1|200684.4|200534.4|200679.4|200529.4|22
1632226410000|2021-09-21 12:13:30|200685.1|200535.1|200709|200559|200716.7|200566.7|200685.1|200535.1|36
1632226420000|2021-09-21 12:13:40|200709.3|200559.3|200713.5|200563.5|200717.9|200567.9|200709.3|200559.3|25
1632226430000|2021-09-21 12:13:50|200714.3|200564.3|200715.7|200565.7|200716.3|200566.3|200712.8|200562.8|24
1632226440000|2021-09-21 12:14:00|200715.9|200565.9|200783.9|200633.9|200785.8|200635.8|200713.4|200563.4|34
1632226450000|2021-09-21 12:14:10|200783.7|200633.7|200782|200632|200803.9|200653.9|200779.6|200629.6|40
1632226460000|2021-09-21 12:14:20|200779.1|200629.1|200834.1|200684.1|200847.2|200732.7|200779.1|200629.1|40
1632226470000|2021-09-21 12:14:30|200834.7|200684.7|200887.5|200737.5|200891.4|200741.4|200830.2|200680.2|41
1632226480000|2021-09-21 12:14:40|200887.6|200737.6|201044.6|200894.6|201044.6|200894.6|200887.3|200737.3|39
1632226490000|2021-09-21 12:14:50|201042.6|200892.6|201136.6|200986.6|201159.3|201009.3|201042.6|200892.6|41
1632226500000|2021-09-21 12:15:00|201131.2|200981.2|201036.5|200886.5|201150.9|201000.9|201035.5|200885.5|39
1632226510000|2021-09-21 12:15:10|201042.7|200892.7|201004.7|200854.7|201043.5|200893.5|200998.3|200848.3|39
1632226520000|2021-09-21 12:15:20|201003.7|200853.7|200931.9|200781.9|201008.1|200858.1|200927.6|200777.6|41
1632226530000|2021-09-21 12:15:30|200933.2|200783.2|200910.9|200760.9|200942.3|200792.3|200882.4|200732.4|39
1632226540000|2021-09-21 12:15:40|200912.9|200762.9|200922.9|200772.9|200931.2|200781.2|200907.7|200757.7|36
1632226550000|2021-09-21 12:15:50|200922.5|200772.5|200880.2|200730.2|200928.9|200778.9|200880.2|200730.2|35
1632226560000|2021-09-21 12:16:00|200888.5|200738.5|200947.5|200797.5|200971.2|200821.2|200888.5|200738.5|39
1632226570000|2021-09-21 12:16:10|200949.4|200799.4|200890.1|200740.1|200952.6|200802.6|200869.3|200719.3|39
1632226580000|2021-09-21 12:16:20|200892.5|200742.5|200874.8|200724.8|200905.4|200755.4|200870.9|200720.9|36
1632226590000|2021-09-21 12:16:30|200874.4|200724.4|200891.2|200741.2|200905.4|200755.4|200872.4|200722.4|33
1632226600000|2021-09-21 12:16:40|200888.8|200738.8|200874.3|200724.3|200895.4|200745.4|200874.3|200724.3|36
1632226610000|2021-09-21 12:16:50|200873.9|200723.9|200876.7|200726.7|200876.7|200726.7|200834.6|200684.6|37
1632226620000|2021-09-21 12:17:00|200876.3|200726.3|200876.6|200726.6|200891|200741|200871.8|200721.8|37
1632226630000|2021-09-21 12:17:10|200874.7|200724.7|200886.4|200736.4|200891.9|200741.9|200851.9|200701.9|37
1632226640000|2021-09-21 12:17:20|200886.2|200736.2|200877.1|200727.1|200886.2|200736.2|200865|200715|31
1632226650000|2021-09-21 12:17:30|200876.5|200726.5|200856.1|200706.1|200879.8|200729.8|200841.3|200691.3|37
1632226660000|2021-09-21 12:17:40|200857.1|200707.1|200804|200654|200865.3|200715.3|200798.8|200648.8|36
1632226670000|2021-09-21 12:17:50|200803.1|200653.1|200778.5|200628.5|200827.4|200677.4|200778.5|200628.5|39
1632226680000|2021-09-21 12:18:00|200777|200627|200790.6|200640.6|200807.2|200657.2|200776.4|200626.4|33
1632226690000|2021-09-21 12:18:10|200789.7|200639.7|200785.4|200635.4|200797.6|200647.6|200782.7|200632.7|37
1632226700000|2021-09-21 12:18:20|200799.5|200649.5|200854.5|200704.5|200854.5|200704.5|200799.5|200649.5|29
1632226710000|2021-09-21 12:18:30|200859.4|200709.4|200853.3|200703.3|200859.4|200709.4|200852.3|200702.3|27
1632226720000|2021-09-21 12:18:40|200853.9|200703.9|200880.8|200730.8|200886.1|200736.1|200853.9|200703.9|37
1632226730000|2021-09-21 12:18:50|200885.8|200735.8|200882.6|200732.6|200888.9|200738.9|200874.1|200724.1|39
1632226740000|2021-09-21 12:19:00|200883.5|200733.5|200907.1|200757.1|200907.9|200757.9|200879.3|200729.3|38
1632226750000|2021-09-21 12:19:10|200907.7|200757.7|200885.7|200735.7|200917.5|200767.5|200885.7|200735.7|37
1632226760000|2021-09-21 12:19:20|200882|200732|200875.9|200725.9|200893.4|200743.4|200864.1|200714.1|37
1632226770000|2021-09-21 12:19:30|200865.9|200715.9|200870.4|200720.4|200875|200725|200865.9|200715.9|33
1632226780000|2021-09-21 12:19:40|200868.3|200718.3|200871.6|200721.6|200874.8|200724.8|200868.3|200718.3|34
1632226790000|2021-09-21 12:19:50|200870.3|200720.3|200927.3|200777.3|200927.3|200777.3|200870.3|200720.3|38
1632226800000|2021-09-21 12:20:00|200940.9|200790.9|200923.7|200773.7|200968.4|200818.4|200915.4|200765.4|39
1632226810000|2021-09-21 12:20:10|200927.9|200777.9|200927.5|200777.5|200931.4|200781.4|200912.4|200762.4|37
1632226820000|2021-09-21 12:20:20|200928.6|200778.6|200953.6|200803.6|200955.3|200805.3|200923.8|200773.8|35
1632226830000|2021-09-21 12:20:30|200953|200803|200910.2|200760.2|200953|200803|200910.2|200760.2|30
1632226840000|2021-09-21 12:20:40|200910.1|200760.1|200902.3|200752.3|200919.8|200769.8|200888.7|200738.7|38
1632226850000|2021-09-21 12:20:50|200894|200744|200870.6|200720.6|200898.1|200748.1|200866.9|200716.9|38
1632226860000|2021-09-21 12:21:00|200871.4|200721.4|200877.2|200727.2|200886.3|200736.3|200871.4|200721.4|36
1632226870000|2021-09-21 12:21:10|200876.7|200726.7|200875.5|200725.5|200876.7|200726.7|200871.2|200721.2|21
1632226880000|2021-09-21 12:21:20|200876.1|200726.1|200870.7|200720.7|200876.1|200726.1|200870.7|200720.7|21
1632226890000|2021-09-21 12:21:30|200871.6|200721.6|200874.3|200724.3|200875.8|200725.8|200871.6|200721.6|21
1632226900000|2021-09-21 12:21:40|200874.7|200724.7|200900.9|200750.9|200919.1|200769.1|200874.2|200724.2|30
1632226910000|2021-09-21 12:21:50|200900.8|200750.8|200902.4|200752.4|200905.3|200755.3|200899.1|200749.1|16
1632226920000|2021-09-21 12:22:00|200903.2|200753.2|200929.3|200779.3|200929.3|200779.3|200899.7|200749.7|35
1632226930000|2021-09-21 12:22:10|200927.2|200777.2|200962|200812|200962.6|200812.6|200921.8|200771.8|36
1632226940000|2021-09-21 12:22:20|200960.9|200810.9|200961.7|200811.7|200966.9|200816.9|200956.6|200806.6|26
1632226950000|2021-09-21 12:22:30|200953.1|200803.1|200964.2|200814.2|200967.2|200817.2|200950.4|200800.4|31
1632226960000|2021-09-21 12:22:40|200964.5|200814.5|200959.2|200809.2|200987.9|200837.9|200959.2|200809.2|34
1632226970000|2021-09-21 12:22:50|200960.5|200810.5|200956.3|200806.3|200960.5|200855.2|200904.8|200787.3|31
1632226980000|2021-09-21 12:23:00|200956.2|200806.2|200932.2|200782.2|200956.3|200806.3|200902.8|200752.8|37
1632226990000|2021-09-21 12:23:10|200931|200781|200916.8|200766.8|200951.7|200801.7|200916.8|200766.8|39
1632227000000|2021-09-21 12:23:20|200919.4|200769.4|200951.5|200801.5|200951.5|200801.5|200918.6|200768.6|32
1632227010000|2021-09-21 12:23:30|200960.5|200810.5|200961.5|200811.5|200964.8|200872.9|200922.9|200809|33
1632227020000|2021-09-21 12:23:40|200961.7|200811.7|200951.6|200801.6|200962.9|200812.9|200948|200798|37
1632227030000|2021-09-21 12:23:50|200951.3|200801.3|200946.3|200796.3|200957.6|200807.6|200946.1|200796.1|32
1632227040000|2021-09-21 12:24:00|200947.2|200797.2|200953.3|200803.3|200953.3|200803.3|200940.1|200790.1|38
1632227050000|2021-09-21 12:24:10|200949.7|200799.7|200953|200803|200957.9|200807.9|200949.2|200799.2|37
1632227060000|2021-09-21 12:24:20|200953.5|200803.5|200922.6|200772.6|200959|200809|200922.6|200772.6|30
1632227070000|2021-09-21 12:24:30|200913.2|200763.2|200906|200756|200918.1|200768.1|200903|200753|38
1632227080000|2021-09-21 12:24:40|200905.5|200755.5|200954.5|200804.5|200959.6|200809.6|200904.5|200754.5|37
1632227090000|2021-09-21 12:24:50|200953.3|200803.3|200945|200795|200954|200804|200944.9|200794.9|35
1632227100000|2021-09-21 12:25:00|200944.2|200794.2|200892.2|200742.2|200944.2|200794.2|200881.6|200731.6|35
1632227110000|2021-09-21 12:25:10|200896.9|200746.9|200901.2|200751.2|200907.3|200757.3|200896.9|200746.9|30
1632227120000|2021-09-21 12:25:20|200902|200752|200887.7|200737.7|200906.7|200756.7|200886.1|200736.1|31
1632227130000|2021-09-21 12:25:30|200887.6|200737.6|200887.4|200737.4|200894.3|200744.3|200880.9|200730.9|28
1632227140000|2021-09-21 12:25:40|200887.1|200737.1|200883.9|200733.9|200888|200738|200882.9|200732.9|22
1632227150000|2021-09-21 12:25:50|200883.7|200733.7|200883.2|200733.2|200903.4|200753.4|200882.4|200732.4|27
1632227160000|2021-09-21 12:26:00|200884.1|200734.1|200849.2|200699.2|200885|200735|200845.5|200695.5|37
1632227170000|2021-09-21 12:26:10|200849.4|200699.4|200861.2|200711.2|200865.2|200715.2|200845.8|200695.8|27
1632227180000|2021-09-21 12:26:20|200861.8|200711.8|200862.6|200712.6|200866.5|200716.5|200859.8|200709.8|24
1632227190000|2021-09-21 12:26:30|200863|200713|200865.1|200715.1|200868.3|200718.3|200856|200706|28
1632227200000|2021-09-21 12:26:40|200865|200715|200863.8|200713.8|200865.2|200715.2|200863.1|200713.1|21
1632227210000|2021-09-21 12:26:50|200864|200714|200918.5|200768.5|200928.2|200778.2|200863.3|200713.3|34
1632227220000|2021-09-21 12:27:00|200916.6|200766.6|200915.4|200765.4|200921.8|200771.8|200913.4|200763.4|34
1632227230000|2021-09-21 12:27:10|200915|200765|200901.3|200751.3|200920.4|200770.4|200899.2|200749.2|31
1632227240000|2021-09-21 12:27:20|200900.1|200750.1|200924.6|200774.6|200928|200778|200900.1|200750.1|33
1632227250000|2021-09-21 12:27:30|200926.5|200776.5|200953.5|200803.5|200953.8|200803.8|200926.5|200776.5|34
1632227260000|2021-09-21 12:27:40|200953.2|200803.2|200929|200779|200953.2|200803.2|200919.1|200769.1|24
1632227270000|2021-09-21 12:27:50|200929.1|200779.1|200959.1|200809.1|200959.5|200809.5|200929.1|200779.1|28
1632227280000|2021-09-21 12:28:00|200959.3|200809.3|200947.4|200797.4|200959.3|200809.3|200944.1|200794.1|23
1632227290000|2021-09-21 12:28:10|200947.7|200797.7|200950.5|200800.5|200951.1|200801.1|200942.8|200792.8|26
1632227300000|2021-09-21 12:28:20|200949.7|200799.7|200958.9|200808.9|200964.7|200814.7|200949.6|200799.6|29
1632227310000|2021-09-21 12:28:30|200958.3|200808.3|200959.7|200809.7|200962.4|200812.4|200958|200808|19
1632227320000|2021-09-21 12:28:40|200959.1|200809.1|200964|200814|200969.7|200819.7|200958.5|200808.5|15
1632227330000|2021-09-21 12:28:50|200958.1|200808.1|200961.7|200811.7|200963.3|200813.3|200957.3|200807.3|10
1632227340000|2021-09-21 12:29:00|200961.9|200811.9|200914.8|200864.8|200970.4|200864.8|200914.8|200809.2|24
1632227350000|2021-09-21 12:29:10|200963|200813|200967.4|200817.4|200971.4|200821.4|200962|200812|24
1632227360000|2021-09-21 12:29:20|200977.1|200827.1|200969.9|200819.9|200977.5|200827.5|200967.8|200817.8|21
1632227370000|2021-09-21 12:29:30|200969.6|200819.6|200962.4|200812.4|200973.2|200823.2|200962.4|200812.4|24
1632227380000|2021-09-21 12:29:40|200963.1|200813.1|200963.9|200813.9|200964.5|200814.5|200960|200810|21
1632227390000|2021-09-21 12:29:50|200965.8|200815.8|200958.4|200808.4|200967.1|200817.1|200958.3|200808.3|21
1632227400000|2021-09-21 12:30:00|200957.3|200807.3|200953.2|200803.2|200970.2|200820.2|200951.3|200801.3|31
1632227410000|2021-09-21 12:30:10|200954.1|200804.1|200916.5|200766.5|200955.6|200805.6|200911.4|200761.4|31
1632227420000|2021-09-21 12:30:20|200915.3|200765.3|200940.2|200790.2|200940.2|200790.2|200913.9|200763.9|29
1632227430000|2021-09-21 12:30:30|200946.2|200796.2|200918.2|200768.2|200946.2|200796.2|200917.3|200767.3|36
1632227440000|2021-09-21 12:30:40|200919.2|200769.2|200947.9|200797.9|200949.1|200799.1|200896.5|200746.5|38
1632227450000|2021-09-21 12:30:50|200948.1|200798.1|200954.1|200804.1|200954.7|200804.7|200938.4|200788.4|36
1632227460000|2021-09-21 12:31:00|200951.2|200801.2|200957|200807|200958.6|200808.6|200949|200799|34
1632227470000|2021-09-21 12:31:10|200957.7|200807.7|200956.6|200806.6|200961|200811|200953.8|200803.8|30
1632227480000|2021-09-21 12:31:20|200956.7|200806.7|200925.5|200775.5|200958.5|200808.5|200919.2|200769.2|33
1632227490000|2021-09-21 12:31:30|200924|200774|200950.4|200800.4|200950.9|200800.9|200919.4|200769.4|34
1632227500000|2021-09-21 12:31:40|200949.1|200799.1|200941.9|200791.9|200949.7|200799.7|200941.9|200791.9|30
1632227510000|2021-09-21 12:31:50|200951.9|200801.9|200941.6|200791.6|200952.9|200802.9|200941.6|200791.6|32
1632227520000|2021-09-21 12:32:00|200941.9|200791.9|200955.1|200805.1|200983.7|200833.7|200934.1|200784.1|33
1632227530000|2021-09-21 12:32:10|200950.6|200800.6|200949.6|200799.6|200957.1|200807.1|200947.5|200797.5|38
1632227540000|2021-09-21 12:32:20|200947.6|200797.6|200944.3|200794.3|200954|200804|200938.3|200788.3|35
1632227550000|2021-09-21 12:32:30|200942.4|200792.4|200950.6|200800.6|200953.4|200803.4|200941.1|200791.1|37
1632227560000|2021-09-21 12:32:40|200948.9|200798.9|200946.9|200796.9|200951.4|200801.4|200941.3|200791.3|35
1632227570000|2021-09-21 12:32:50|200948.6|200798.6|200949.4|200799.4|200952.4|200802.4|200946.8|200796.8|29
1632227580000|2021-09-21 12:33:00|200949.3|200799.3|200952.1|200802.1|200976.3|200826.3|200949.3|200799.3|35
1632227590000|2021-09-21 12:33:10|200946.4|200796.4|200976.5|200826.5|200982.8|200832.8|200942.1|200792.1|32
1632227600000|2021-09-21 12:33:20|200979.5|200829.5|200963.3|200813.3|200979.5|200829.5|200960.1|200810.1|36
1632227610000|2021-09-21 12:33:30|200961.7|200811.7|200958.1|200808.1|200966.3|200816.3|200952.8|200802.8|37
1632227620000|2021-09-21 12:33:40|200957.7|200807.7|200958.5|200808.5|200960.7|200810.7|200957|200807|34
1632227630000|2021-09-21 12:33:50|200959.2|200809.2|200954|200804|200959.2|200809.2|200949.2|200799.2|33
1632227640000|2021-09-21 12:34:00|200952.5|200802.5|200937.5|200787.5|200954.1|200804.1|200935.1|200785.1|34
1632227650000|2021-09-21 12:34:10|200938.4|200788.4|200945.2|200795.2|200947.8|200797.8|200937.5|200787.5|34
1632227660000|2021-09-21 12:34:20|200943.4|200793.4|200936|200786|200943.4|200793.4|200931.8|200781.8|32
1632227670000|2021-09-21 12:34:30|200934.8|200784.8|200935.4|200785.4|200937.9|200787.9|200933.3|200783.3|32
1632227680000|2021-09-21 12:34:40|200936.2|200786.2|200938.4|200788.4|200939.5|200789.5|200935.6|200785.6|30
1632227690000|2021-09-21 12:34:50|200938.7|200788.7|200901.4|200751.4|200940.4|200790.4|200899.9|200749.9|27
1632227700000|2021-09-21 12:35:00|200904.7|200754.7|200874.5|200724.5|200904.7|200754.7|200869.5|200719.5|37
1632227710000|2021-09-21 12:35:10|200873.1|200723.1|200871.2|200721.2|200873.1|200723.1|200867.1|200717.1|39
1632227720000|2021-09-21 12:35:20|200870.6|200720.6|200875.3|200725.3|200876.7|200726.7|200870.6|200720.6|30
1632227730000|2021-09-21 12:35:30|200875.2|200725.2|200887.4|200737.4|200889.1|200739.1|200874.3|200724.3|28
1632227740000|2021-09-21 12:35:40|200890.3|200740.3|200892.2|200742.2|200895.2|200745.2|200889|200739|32
1632227750000|2021-09-21 12:35:50|200892|200742|200887.7|200737.7|200920.2|200810|200845.3|200737.7|35
1632227760000|2021-09-21 12:36:00|200889|200739|200887.1|200737.1|200892.4|200742.4|200886.6|200736.6|24
1632227770000|2021-09-21 12:36:10|200886.8|200736.8|200891|200741|200892.4|200742.4|200886.8|200736.8|22
1632227780000|2021-09-21 12:36:20|200891.3|200741.3|200916.1|200766.1|200919.5|200769.5|200889.5|200739.5|27
1632227790000|2021-09-21 12:36:30|200915.1|200765.1|200916.5|200766.5|200917.6|200767.6|200914.4|200764.4|25
1632227800000|2021-09-21 12:36:40|200916.3|200766.3|200933.7|200783.7|200934.2|200784.2|200915.8|200765.8|34
1632227810000|2021-09-21 12:36:50|200933.3|200783.3|200984.3|200834.3|200986.3|200863.4|200909.7|200782.4|34
1632227820000|2021-09-21 12:37:00|200983.6|200833.6|201002.4|200852.4|201006.2|200895.1|200941|200833.6|37
1632227830000|2021-09-21 12:37:10|201004|200854|201011.4|200861.4|201013.4|200863.4|200996.9|200846.9|34
1632227840000|2021-09-21 12:37:20|201011.5|200861.5|200997.3|200847.3|201011.5|200861.5|200992.1|200842.1|36
1632227850000|2021-09-21 12:37:30|200997.8|200847.8|201017.1|200867.1|201017.1|200867.1|200992.6|200842.6|32
1632227860000|2021-09-21 12:37:40|201016.4|200866.4|201042.6|200892.6|201042.6|200892.6|201010.3|200860.3|23
1632227870000|2021-09-21 12:37:50|201044.6|200894.6|201054.1|200904.1|201056|200906|201044.3|200894.3|33
1632227880000|2021-09-21 12:38:00|201053.5|200903.5|201043.3|200893.3|201056.8|200906.8|201037.4|200887.4|32
1632227890000|2021-09-21 12:38:10|201043.6|200893.6|201043.2|200893.2|201051.5|200901.5|201042|200892|26
1632227900000|2021-09-21 12:38:20|201044|200894|201046.3|200896.3|201049|200899|201042.1|200892.1|19
1632227910000|2021-09-21 12:38:30|201046.8|200896.8|201043.3|200893.3|201046.8|200896.8|201030.1|200880.1|38
1632227920000|2021-09-21 12:38:40|201043.6|200893.6|201064.8|200914.8|201064.8|200914.8|201042.1|200892.1|30
1632227930000|2021-09-21 12:38:50|201064.3|200914.3|201037.7|200887.7|201064.3|200914.3|201035|200885|35
1632227940000|2021-09-21 12:39:00|201038.2|200888.2|201049.7|200899.7|201049.7|200899.7|201038.2|200888.2|33
1632227950000|2021-09-21 12:39:10|201049.9|200899.9|201097|200947|201098.4|200948.4|201049.2|200899.2|33
1632227960000|2021-09-21 12:39:20|201097.2|200947.2|201082.4|200932.4|201097.9|200947.9|201081.8|200931.8|32
1632227970000|2021-09-21 12:39:30|201082.5|200932.5|201093.2|200943.2|201095.9|200945.9|201059|200909|28
1632227980000|2021-09-21 12:39:40|201093.6|200943.6|201088.1|200938.1|201093.6|200943.6|201083.9|200933.9|25
1632227990000|2021-09-21 12:39:50|201087.3|200937.3|201087.1|200937.1|201097.1|200947.1|201082.5|200932.5|34
1632228000000|2021-09-21 12:40:00|201089.3|200939.3|201095.8|200945.8|201096.1|200946.1|201087.9|200937.9|25
1632228010000|2021-09-21 12:40:10|201095.3|200945.3|201088.9|200938.9|201095.3|200945.3|201081|200931|34
1632228020000|2021-09-21 12:40:20|201086.9|200936.9|201092.4|200942.4|201093.4|200943.4|201083.6|200933.6|34
1632228030000|2021-09-21 12:40:30|201093.8|200943.8|201130|200980|201130|200980|201092.5|200942.5|30
1632228040000|2021-09-21 12:40:40|201129.7|200979.7|201123.8|200973.8|201130.1|200980.1|201118.9|200968.9|26
1632228050000|2021-09-21 12:40:50|201123.5|200973.5|201128.4|200978.4|201131.7|200981.7|201122.7|200972.7|27
1632228060000|2021-09-21 12:41:00|201129.8|200979.8|201132.6|200982.6|201136.5|200986.5|201129.3|200979.3|27
1632228070000|2021-09-21 12:41:10|201133.4|200983.4|201146.9|200996.9|201149.4|200999.4|201131.7|200981.7|26
1632228080000|2021-09-21 12:41:20|201146.3|200996.3|201126.1|200976.1|201148.9|200998.9|201126.1|200976.1|33
1632228090000|2021-09-21 12:41:30|201122.3|200972.3|201132.1|200982.1|201136.1|200986.1|201122.1|200972.1|38
1632228100000|2021-09-21 12:41:40|201133.1|200983.1|201140.8|200990.8|201146.6|201041.2|201091.2|200983.1|37
1632228110000|2021-09-21 12:41:50|201141.2|200991.2|201148.6|200998.6|201151.9|201001.9|201134|200984|35
1632228120000|2021-09-21 12:42:00|201134|200984|201135|200985|201141.5|200991.5|201129.4|200979.4|34
1632228130000|2021-09-21 12:42:10|201135.3|200985.3|201155.2|201005.2|201155.9|201005.9|201134|200984|38
1632228140000|2021-09-21 12:42:20|201156.1|201006.1|201140.6|200990.6|201156.1|201006.1|201122.8|200972.8|31
1632228150000|2021-09-21 12:42:30|201142.8|200992.8|201152.3|201002.3|201154.1|201004.1|201142.8|200992.8|34
1632228160000|2021-09-21 12:42:40|201152.5|201002.5|201159.5|201009.5|201161.7|201011.7|201142.2|200992.2|32
1632228170000|2021-09-21 12:42:50|201159.1|201009.1|201157.8|201007.8|201161.4|201011.4|201155.6|201005.6|37
1632228180000|2021-09-21 12:43:00|201159.4|201009.4|201151.1|201001.1|201159.4|201049.7|201097.4|200996.2|36
1632228190000|2021-09-21 12:43:10|201151.2|201001.2|201148.5|200998.5|201162|201012|201136|200986|35
1632228200000|2021-09-21 12:43:20|201148.8|200998.8|201137.3|200987.3|201157.1|201036|201085.4|200985.8|33
1632228210000|2021-09-21 12:43:30|201134.3|200984.3|201122.1|200972.1|201136|200986|201100.7|200950.7|35
1632228220000|2021-09-21 12:43:40|201121.8|200971.8|201089.8|200939.8|201122|200972|201084.5|200934.5|36
1632228230000|2021-09-21 12:43:50|201088.7|200938.7|201084.3|200934.3|201098.4|200948.4|201082.4|200932.4|31
1632228240000|2021-09-21 12:44:00|201083.9|200933.9|201054.1|200904.1|201084.5|200934.5|201051.9|200901.9|28
1632228250000|2021-09-21 12:44:10|201053.8|200903.8|201051.2|200901.2|201054.4|200904.4|201049.8|200899.8|25
1632228260000|2021-09-21 12:44:20|201051.8|200901.8|201049.3|200899.3|201052.1|200902.1|201048.8|200898.8|27
1632228270000|2021-09-21 12:44:30|201049.8|200899.8|201052.7|200902.7|201057.1|200907.1|201049.8|200899.8|28
1632228280000|2021-09-21 12:44:40|201054.6|200904.6|201057.8|200907.8|201058.9|200908.9|201050.9|200900.9|29
1632228290000|2021-09-21 12:44:50|201057.7|200907.7|201054.2|200904.2|201058.9|200908.9|201051.9|200901.9|32
1632228300000|2021-09-21 12:45:00|201052.7|200902.7|201049.3|200899.3|201054.2|200904.2|201048.7|200898.7|27
1632228310000|2021-09-21 12:45:10|201049.6|200899.6|201053.2|200903.2|201053.5|200903.5|201046.4|200896.4|26
1632228320000|2021-09-21 12:45:20|201052.7|200902.7|201016.3|200866.3|201055.5|200905.5|201016.3|200866.3|24
1632228330000|2021-09-21 12:45:30|201013.8|200863.8|200986.3|200836.3|201013.8|200863.8|200980.5|200830.5|37
1632228340000|2021-09-21 12:45:40|200985.6|200835.6|201000.5|200850.5|201004.4|200854.4|200985.5|200835.5|33
1632228350000|2021-09-21 12:45:50|201000.9|200850.9|201000.8|200850.8|201003.4|200853.4|200999.5|200849.5|23
1632228360000|2021-09-21 12:46:00|201001|200851|200997.4|200847.4|201001|200851|200996.9|200846.9|24
1632228370000|2021-09-21 12:46:10|200997.8|200847.8|200995.4|200845.4|200998|200848|200990.2|200840.2|31
1632228380000|2021-09-21 12:46:20|200995|200845|200977.9|200827.9|200995.2|200845.2|200976.5|200826.5|26
1632228390000|2021-09-21 12:46:30|200978.2|200828.2|200994.8|200844.8|201001.8|200851.8|200976.9|200826.9|29
1632228400000|2021-09-21 12:46:40|200994.1|200844.1|200994|200844|200995.1|200845.1|200992.7|200842.7|19
1632228410000|2021-09-21 12:46:50|200994.3|200844.3|201017.8|200867.8|201024.5|200874.5|200993.9|200843.9|33
1632228420000|2021-09-21 12:47:00|201018.2|200868.2|201020.9|200870.9|201021.8|200871.8|201007.4|200857.4|33
1632228430000|2021-09-21 12:47:10|201020.1|200870.1|201016.8|200866.8|201020.7|200870.7|201013.7|200863.7|25
1632228440000|2021-09-21 12:47:20|201016.9|200866.9|201038.5|200888.5|201038.5|200935.8|200985.8|200866.9|26
1632228450000|2021-09-21 12:47:30|201040.8|200890.8|201053.5|200903.5|201063.4|200913.4|201040.4|200890.4|34
1632228460000|2021-09-21 12:47:40|201055.3|200905.3|201057.7|200907.7|201063.7|200913.7|201054.3|200904.3|33
1632228470000|2021-09-21 12:47:50|201058.1|200908.1|201048.4|200898.4|201064.3|200914.3|201048.4|200898.4|36
1632228480000|2021-09-21 12:48:00|201051.9|200901.9|201048.7|200898.7|201052.3|200902.3|201044.1|200894.1|33
1632228490000|2021-09-21 12:48:10|201048.9|200898.9|201020.6|200870.6|201049.9|200899.9|201018.9|200868.9|29
1632228500000|2021-09-21 12:48:20|201021.2|200871.2|201029.6|200879.6|201029.6|200879.6|201020.6|200870.6|30
1632228510000|2021-09-21 12:48:30|201030|200880|201019.9|200869.9|201030.2|200880.2|201019.3|200869.3|32
1632228520000|2021-09-21 12:48:40|201020|200870|201019.9|200869.9|201020.8|200870.8|201019|200869|24
1632228530000|2021-09-21 12:48:50|201019.8|200869.8|201025.2|200875.2|201029.2|200879.2|201017.4|200867.4|29
1632228540000|2021-09-21 12:49:00|201025.8|200875.8|201047|200897|201047.7|200897.7|201025.8|200875.8|26
1632228550000|2021-09-21 12:49:10|201047.7|200897.7|201052.4|200902.4|201054.2|200904.2|201030.1|200880.1|33
1632228560000|2021-09-21 12:49:20|201051.3|200901.3|201043|200893|201053.8|200903.8|201041.9|200891.9|29
1632228570000|2021-09-21 12:49:30|201042.9|200892.9|201042.8|200892.8|201048.3|200898.3|201037.4|200887.4|29
1632228580000|2021-09-21 12:49:40|201042.6|200892.6|201042|200892|201043.8|200893.8|201038.1|200888.1|18
1632228590000|2021-09-21 12:49:50|201042.3|200892.3|201044.8|200894.8|201044.8|200894.8|201039.3|200889.3|19
1632228600000|2021-09-21 12:50:00|201046.7|200896.7|201043.5|200893.5|201046.7|200896.7|201041.2|200891.2|26
1632228610000|2021-09-21 12:50:10|201043.7|200893.7|201028.2|200878.2|201044.6|200894.6|201022.6|200872.6|30
1632228620000|2021-09-21 12:50:20|201029.3|200879.3|201058|200908|201060.1|200910.1|201028.8|200878.8|30
1632228630000|2021-09-21 12:50:30|201058.1|200908.1|201060.7|200910.7|201062.1|200912.1|201057.5|200907.5|29
1632228640000|2021-09-21 12:50:40|201060|200910|201056.6|200906.6|201060.1|200910.1|201053.1|200903.1|24
1632228650000|2021-09-21 12:50:50|201057|200907|201041.5|200991.5|201091.6|200991.5|201041.5|200906.4|28
1632228660000|2021-09-21 12:51:00|201094.6|200944.6|201099.7|200949.7|201099.7|200949.7|201087|200937|35
1632228670000|2021-09-21 12:51:10|201099.2|200949.2|201092.9|200942.9|201099.2|200949.2|201091.1|200941.1|29
1632228680000|2021-09-21 12:51:20|201092.6|200942.6|201098.6|200948.6|201101.1|200951.1|201069.6|200919.6|27
1632228690000|2021-09-21 12:51:30|201098.8|200948.8|201093.9|200943.9|201099.1|200949.1|201088.3|200938.3|24
1632228700000|2021-09-21 12:51:40|201092.8|200942.8|201102.9|200952.9|201105.1|200955.1|201090.3|200940.3|33
1632228710000|2021-09-21 12:51:50|201105.6|200955.6|201105.6|200955.6|201105.6|200955.6|201100.4|200950.4|19
1632228720000|2021-09-21 12:52:00|201105|200955|201133.6|200983.6|201133.6|201010.6|201056.6|200953|31
1632228730000|2021-09-21 12:52:10|201132.7|200982.7|201133.4|200983.4|201135.9|200985.9|201131.2|200981.2|31
1632228740000|2021-09-21 12:52:20|201133.2|200983.2|201167.3|201017.3|201167.3|201017.3|201131.2|200981.2|34
1632228750000|2021-09-21 12:52:30|201168.6|201018.6|201146|200996|201174|201024|201142.9|200992.9|31
1632228760000|2021-09-21 12:52:40|201145.4|200995.4|201168.4|201018.4|201169|201052.4|201102.4|200993.2|31
1632228770000|2021-09-21 12:52:50|201168|201018|201175.2|201025.2|201176.5|201026.5|201145.7|200995.7|28
1632228780000|2021-09-21 12:53:00|201174.9|201024.9|201206.3|201056.3|201207.8|201057.8|201171.3|201021.3|27
1632228790000|2021-09-21 12:53:10|201205.2|201055.2|201208.6|201058.6|201214.6|201064.6|201203.7|201053.7|34
1632228800000|2021-09-21 12:53:20|201209.1|201059.1|201178.9|201028.9|201209.1|201059.1|201168.9|201018.9|31
1632228810000|2021-09-21 12:53:30|201178.3|201028.3|201176.6|201026.6|201184.4|201080.2|201129.8|201019.5|30
1632228820000|2021-09-21 12:53:40|201162.8|201012.8|201176.1|201026.1|201176.4|201026.4|201159.8|201009.8|34
1632228830000|2021-09-21 12:53:50|201174.2|201024.2|201173.3|201023.3|201178|201028|201168.9|201018.9|30
1632228840000|2021-09-21 12:54:00|201172.4|201022.4|201125.1|200975.1|201180.4|201030.4|201122.7|200972.7|31
1632228850000|2021-09-21 12:54:10|201125.4|200975.4|201146.6|200996.6|201148.8|200998.8|201125|200975|32
1632228860000|2021-09-21 12:54:20|201147.2|200997.2|201142.9|200992.9|201148.2|200998.2|201142.9|200992.9|31
1632228870000|2021-09-21 12:54:30|201142.3|200992.3|201135.2|200985.2|201142.8|201037.6|201081.2|200983.7|30
1632228880000|2021-09-21 12:54:40|201136.6|200986.6|201146.3|200996.3|201146.3|200996.3|201136.6|200986.6|36
1632228890000|2021-09-21 12:54:50|201145.3|200995.3|201138.2|200988.2|201145.3|200995.3|201128.1|200978.1|33
1632228900000|2021-09-21 12:55:00|201137.6|200987.6|201139|200989|201146.4|200996.4|201129.9|200979.9|38
1632228910000|2021-09-21 12:55:10|201132|200982|201147.7|200997.7|201148.4|200998.4|201125.4|200975.4|36
1632228920000|2021-09-21 12:55:20|201150.4|201000.4|201140|200990|201153.6|201003.6|201135.1|200985.1|30
1632228930000|2021-09-21 12:55:30|201139.3|200989.3|201149.8|200999.8|201170.2|201020.2|201138.2|200988.2|31
1632228940000|2021-09-21 12:55:40|201148.8|200998.8|201147.2|200997.2|201161.7|201011.7|201144.4|200994.4|31
1632228950000|2021-09-21 12:55:50|201147|200997|201160.9|201010.9|201162.9|201012.9|201147|200997|25
1632228960000|2021-09-21 12:56:00|201160.7|201010.7|201131|200981|201160.7|201010.7|201128.4|200978.4|25
1632228970000|2021-09-21 12:56:10|201130.1|200980.1|201137.5|200987.5|201149.4|200999.4|201130.1|200980.1|28
1632228980000|2021-09-21 12:56:20|201136.1|200986.1|201109.4|201059.4|201142|201059.4|201109.4|200984.9|31
1632228990000|2021-09-21 12:56:30|201158.8|201008.8|201164.3|201014.3|201184.9|201034.9|201158.8|201008.8|34
1632229000000|2021-09-21 12:56:40|201160.8|201010.8|201136|200986|201160.8|201010.8|201128.4|200978.4|38
1632229010000|2021-09-21 12:56:50|201137.2|200987.2|201152.6|201002.6|201155|201005|201128.8|200978.8|37
1632229020000|2021-09-21 12:57:00|201153.4|201003.4|201158.9|201008.9|201162.5|201012.5|201142.9|200992.9|26
1632229030000|2021-09-21 12:57:10|201157.7|201007.7|201177.1|201027.1|201178.3|201028.3|201147.4|200997.4|35
1632229040000|2021-09-21 12:57:20|201174|201024|201174.3|201024.3|201183.3|201033.3|201161.2|201011.2|35
1632229050000|2021-09-21 12:57:30|201173.4|201023.4|201169.6|201019.6|201178.5|201028.5|201169.5|201019.5|30
1632229060000|2021-09-21 12:57:40|201170.9|201020.9|201204.8|201054.8|201212.1|201062.1|201169.2|201019.2|36
1632229070000|2021-09-21 12:57:50|201204|201054|201168.3|201018.3|201210.7|201071.9|201121.9|201014.5|37
1632229080000|2021-09-21 12:58:00|201165.5|201015.5|201183.5|201033.5|201183.5|201033.5|201163.7|201013.7|32
1632229090000|2021-09-21 12:58:10|201177.3|201027.3|201171.9|201021.9|201177.3|201027.3|201166.5|201016.5|34
1632229100000|2021-09-21 12:58:20|201173.2|201023.2|201173.5|201023.5|201177.1|201027.1|201171.9|201021.9|30
1632229110000|2021-09-21 12:58:30|201172.8|201022.8|201165.8|201015.8|201175.6|201025.6|201165.8|201015.8|23
1632229120000|2021-09-21 12:58:40|201165.3|201015.3|201174.8|201024.8|201174.8|201024.8|201165.3|201015.3|33
1632229130000|2021-09-21 12:58:50|201175.2|201025.2|201167.9|201017.9|201178.4|201028.4|201161.9|201011.9|33
1632229140000|2021-09-21 12:59:00|201166.7|201016.7|201197.8|201047.8|201213.4|201063.4|201166.7|201016.7|33
1632229150000|2021-09-21 12:59:10|201182.3|201032.3|201175.1|201025.1|201189.5|201039.5|201172.1|201022.1|40
1632229160000|2021-09-21 12:59:20|201175.8|201025.8|201170.2|201020.2|201183|201033|201170.2|201020.2|29
1632229170000|2021-09-21 12:59:30|201169.2|201019.2|201184.1|201034.1|201185.5|201035.5|201167.3|201017.3|31
1632229180000|2021-09-21 12:59:40|201180.6|201030.6|201181|201031|201183.3|201033.3|201168.1|201018.1|32
1632229190000|2021-09-21 12:59:50|201181.9|201031.9|201186.2|201036.2|201186.2|201036.2|201167.8|201017.8|31
1632229200000|2021-09-21 13:00:00|201185.3|201035.3|201163.1|201013.1|201195.9|201045.9|201162.7|201012.7|35
1632229210000|2021-09-21 13:00:10|201163.8|201013.8|201154.5|201004.5|201169.3|201019.3|201152.2|201002.2|38
1632229220000|2021-09-21 13:00:20|201163.3|201013.3|201179|201029|201185.3|201035.3|201161.4|201011.4|34
1632229230000|2021-09-21 13:00:30|201176.7|201026.7|201178|201028|201181.4|201031.4|201175.9|201025.9|35
1632229240000|2021-09-21 13:00:40|201177.9|201027.9|201223.1|201073.1|201223.1|201092.5|201142.5|201025.2|38
1632229250000|2021-09-21 13:00:50|201220.8|201070.8|201221.8|201071.8|201224.3|201074.3|201219|201069|39
1632229260000|2021-09-21 13:01:00|201219.8|201069.8|201215.6|201065.6|201221.2|201071.2|201215.6|201065.6|32
1632229270000|2021-09-21 13:01:10|201215.7|201065.7|201253.3|201103.3|201260.4|201110.4|201215.7|201065.7|31
1632229280000|2021-09-21 13:01:20|201254.2|201104.2|201289.5|201139.5|201289.5|201170.1|201220.1|201086.5|38
1632229290000|2021-09-21 13:01:30|201288.2|201138.2|201305.7|201155.7|201306.6|201195|201245|201136.9|35
1632229300000|2021-09-21 13:01:40|201306.8|201156.8|201344.1|201194.1|201346|201196|201304.7|201154.7|34
1632229310000|2021-09-21 13:01:50|201344|201194|201336.3|201186.3|201346.4|201196.4|201324.3|201174.3|38
1632229320000|2021-09-21 13:02:00|201337.4|201187.4|201334.6|201184.6|201341.5|201191.5|201333.5|201183.5|39
1632229330000|2021-09-21 13:02:10|201335.6|201185.6|201335.8|201185.8|201338|201188|201333.3|201183.3|30
1632229340000|2021-09-21 13:02:20|201335.5|201185.5|201308.9|201158.9|201335.6|201185.6|201305.3|201155.3|35
1632229350000|2021-09-21 13:02:30|201309.1|201159.1|201299.2|201149.2|201309.1|201159.1|201299|201149|28
1632229360000|2021-09-21 13:02:40|201298.9|201148.9|201303.4|201153.4|201305|201155|201298.9|201148.9|31
1632229370000|2021-09-21 13:02:50|201303|201153|201285.8|201135.8|201303|201153|201282.8|201132.8|32
1632229380000|2021-09-21 13:03:00|201287.8|201137.8|201297.3|201147.3|201299.8|201195.2|201235.4|201132.4|33
1632229390000|2021-09-21 13:03:10|201296.8|201146.8|201311.7|201161.7|201314|201164|201295.4|201145.4|32
1632229400000|2021-09-21 13:03:20|201311.8|201161.8|201335.5|201185.5|201335.5|201185.5|201311.8|201161.8|27
1632229410000|2021-09-21 13:03:30|201334.4|201184.4|201339.1|201189.1|201340.9|201190.9|201332.6|201182.6|32
1632229420000|2021-09-21 13:03:40|201336.7|201186.7|201323|201173|201336.7|201186.7|201321.4|201171.4|29
1632229430000|2021-09-21 13:03:50|201317.7|201167.7|201306.9|201156.9|201317.7|201167.7|201302.5|201152.5|33
1632229440000|2021-09-21 13:04:00|201308.4|201158.4|201312.2|201162.2|201312.5|201162.5|201303.2|201153.2|35
1632229450000|2021-09-21 13:04:10|201311.5|201161.5|201307.2|201157.2|201314.7|201164.7|201305.1|201155.1|35
1632229460000|2021-09-21 13:04:20|201306.8|201156.8|201302.8|201152.8|201307.8|201157.8|201298.2|201148.2|33
1632229470000|2021-09-21 13:04:30|201302.4|201152.4|201277|201127|201304.1|201154.1|201275.7|201125.7|31
1632229480000|2021-09-21 13:04:40|201276.3|201126.3|201272.6|201122.6|201280.1|201130.1|201262.3|201112.3|34
1632229490000|2021-09-21 13:04:50|201272.5|201122.5|201240.8|201090.8|201272.5|201122.5|201239.4|201089.4|28
1632229500000|2021-09-21 13:05:00|201240.7|201090.7|201238.4|201088.4|201245.3|201095.3|201236.7|201086.7|29
1632229510000|2021-09-21 13:05:10|201237.8|201087.8|201268.5|201118.5|201270|201169.3|201219.1|201087.5|35
1632229520000|2021-09-21 13:05:20|201268.6|201118.6|201297.4|201147.4|201297.9|201147.9|201267.1|201117.1|25
1632229530000|2021-09-21 13:05:30|201297.1|201147.1|201300.9|201150.9|201302.5|201152.5|201296.3|201146.3|36
1632229540000|2021-09-21 13:05:40|201301|201151|201308.8|201158.8|201310.3|201160.3|201300.4|201150.4|32
1632229550000|2021-09-21 13:05:50|201308.7|201158.7|201313.4|201163.4|201313.8|201163.8|201301.9|201151.9|30
1632229560000|2021-09-21 13:06:00|201312.6|201162.6|201301.3|201151.3|201318|201168|201301.3|201151.3|32
1632229570000|2021-09-21 13:06:10|201300.4|201150.4|201277.4|201127.4|201302.9|201152.9|201277.4|201127.4|37
1632229580000|2021-09-21 13:06:20|201281.5|201131.5|201294|201144|201294.9|201144.9|201281|201131|33
1632229590000|2021-09-21 13:06:30|201292.7|201142.7|201302|201152|201309.5|201159.5|201292.4|201142.4|32
1632229600000|2021-09-21 13:06:40|201302.3|201152.3|201332|201182|201332.4|201182.4|201302.3|201152.3|34
1632229610000|2021-09-21 13:06:50|201283.9|201233.9|201380.7|201230.7|201384.3|201234.3|201281.1|201183.2|32
1632229620000|2021-09-21 13:07:00|201380|201230|201388.7|201238.7|201390.1|201240.1|201370.2|201220.2|37
1632229630000|2021-09-21 13:07:10|201389.8|201239.8|201387.7|201237.7|201391|201241|201387.2|201237.2|21
1632229640000|2021-09-21 13:07:20|201387.6|201237.6|201385.6|201235.6|201387.9|201237.9|201380.6|201230.6|30
1632229650000|2021-09-21 13:07:30|201385.1|201235.1|201387.4|201237.4|201387.5|201237.5|201384.2|201234.2|18
1632229660000|2021-09-21 13:07:40|201388|201238|201393.2|201243.2|201395.3|201245.3|201388|201238|34
1632229670000|2021-09-21 13:07:50|201390.7|201240.7|201390.3|201240.3|201392.5|201242.5|201388.6|201238.6|27
1632229680000|2021-09-21 13:08:00|201391.9|201241.9|201393|201243|201394.4|201244.4|201391.9|201241.9|29
1632229690000|2021-09-21 13:08:10|201392.7|201242.7|201393.3|201243.3|201394.9|201244.9|201392.4|201242.4|14
1632229700000|2021-09-21 13:08:20|201394.5|201244.5|201372|201222|201395.3|201245.3|201372|201222|33
1632229710000|2021-09-21 13:08:30|201372.1|201222.1|201373.1|201223.1|201375|201225|201370.4|201220.4|25
1632229720000|2021-09-21 13:08:40|201373.2|201223.2|201381.1|201231.1|201384.8|201275.9|201322.3|201223.2|32
1632229730000|2021-09-21 13:08:50|201381.8|201231.8|201381.9|201231.9|201383.7|201233.7|201379.5|201229.5|26
1632229740000|2021-09-21 13:09:00|201382.3|201232.3|201383|201233|201385.4|201280.8|201330.8|201228.2|31
1632229750000|2021-09-21 13:09:10|201383.6|201233.6|201405.8|201255.8|201409.2|201259.2|201383.4|201233.4|33
1632229760000|2021-09-21 13:09:20|201359.6|201309.6|201414.2|201264.2|201414.2|201309.6|201340.8|201239.3|29
1632229770000|2021-09-21 13:09:30|201411.2|201261.2|201422.8|201272.8|201424.8|201274.8|201410.7|201260.7|34
1632229780000|2021-09-21 13:09:40|201423|201273|201409.8|201259.8|201425|201275|201402.2|201252.2|35
1632229790000|2021-09-21 13:09:50|201410.1|201260.1|201394.5|201244.5|201410.1|201260.1|201379.6|201229.6|32
1632229800000|2021-09-21 13:10:00|201391.7|201241.7|201391|201241|201395.6|201245.6|201382.4|201232.4|37
1632229810000|2021-09-21 13:10:10|201391.3|201241.3|201387.6|201237.6|201408.9|201258.9|201387.6|201237.6|28
1632229820000|2021-09-21 13:10:20|201386.6|201236.6|201383.8|201233.8|201390.3|201240.3|201377.1|201227.1|35
1632229830000|2021-09-21 13:10:30|201381.2|201231.2|201343.6|201193.6|201385|201281.9|201329|201191|34
1632229840000|2021-09-21 13:10:40|201343.1|201193.1|201336|201186|201343.9|201193.9|201335.9|201185.9|30
1632229850000|2021-09-21 13:10:50|201337.6|201187.6|201307.1|201157.1|201339.1|201189.1|201305.7|201155.7|32
1632229860000|2021-09-21 13:11:00|201309.4|201159.4|201272.2|201122.2|201311.4|201176.3|201226.3|201122.2|30
1632229870000|2021-09-21 13:11:10|201272|201122|201273.3|201123.3|201288.1|201138.1|201272|201122|36
1632229880000|2021-09-21 13:11:20|201273|201123|201289.1|201139.1|201294.4|201144.4|201270.6|201120.6|29
1632229890000|2021-09-21 13:11:30|201289.2|201139.2|201287.5|201137.5|201289.8|201139.8|201282.7|201132.7|27
1632229900000|2021-09-21 13:11:40|201287.4|201137.4|201270.2|201120.2|201289.2|201139.2|201261.8|201111.8|31
1632229910000|2021-09-21 13:11:50|201266.8|201116.8|201270.3|201120.3|201271.5|201121.5|201266.8|201116.8|22
1632229920000|2021-09-21 13:12:00|201269.1|201119.1|201298.9|201148.9|201298.9|201199.3|201248|201118.4|32
1632229930000|2021-09-21 13:12:10|201306.9|201156.9|201305.2|201155.2|201311.9|201161.9|201301.2|201151.2|32
1632229940000|2021-09-21 13:12:20|201304.5|201154.5|201311.3|201161.3|201312.4|201162.4|201297.4|201147.4|32
1632229950000|2021-09-21 13:12:30|201311.4|201161.4|201345.8|201195.8|201357.2|201207.2|201311.4|201161.4|35
1632229960000|2021-09-21 13:12:40|201346.9|201196.9|201364.2|201214.2|201370.9|201220.9|201344|201194|33
1632229970000|2021-09-21 13:12:50|201362.9|201212.9|201365.7|201215.7|201373.4|201223.4|201362.1|201212.1|35
1632229980000|2021-09-21 13:13:00|201364.8|201214.8|201353.4|201203.4|201364.8|201214.8|201346.6|201196.6|33
1632229990000|2021-09-21 13:13:10|201353.9|201203.9|201356.6|201206.6|201358|201208|201351.8|201201.8|25
1632230000000|2021-09-21 13:13:20|201356.2|201206.2|201343|201193|201382.9|201232.9|201342.8|201192.8|38
1632230010000|2021-09-21 13:13:30|201342.3|201192.3|201353.5|201203.5|201353.5|201203.5|201340.6|201190.6|25
1632230020000|2021-09-21 13:13:40|201354.6|201204.6|201376.7|201226.7|201381.5|201231.5|201341|201191|34
1632230030000|2021-09-21 13:13:50|201376.4|201226.4|201359.5|201209.5|201378.1|201228.1|201355.4|201205.4|34
1632230040000|2021-09-21 13:14:00|201359.2|201209.2|201374.9|201224.9|201376.4|201226.4|201359.2|201209.2|30
1632230050000|2021-09-21 13:14:10|201377.6|201227.6|201372.6|201222.6|201377.8|201227.8|201372.6|201222.6|19
1632230060000|2021-09-21 13:14:20|201376.5|201226.5|201374.6|201224.6|201377.7|201227.7|201368.4|201218.4|31
1632230070000|2021-09-21 13:14:30|201375.7|201225.7|201377.3|201227.3|201382.2|201232.2|201351.3|201201.3|38
1632230080000|2021-09-21 13:14:40|201375.5|201225.5|201421.7|201271.7|201423.7|201273.7|201375.5|201225.5|30
1632230090000|2021-09-21 13:14:50|201422.7|201272.7|201429.2|201279.2|201430.9|201280.9|201419.9|201269.9|33
1632230100000|2021-09-21 13:15:00|201430.8|201280.8|201431.6|201281.6|201435.2|201285.2|201409.8|201259.8|37
1632230110000|2021-09-21 13:15:10|201437.7|201287.7|201460.4|201310.4|201464.2|201314.2|201437.7|201287.7|25
1632230120000|2021-09-21 13:15:20|201462.1|201312.1|201407.9|201357.9|201464.4|201362.8|201407.9|201310.9|26
1632230130000|2021-09-21 13:15:30|201408.2|201358.2|201449.1|201299.1|201454.5|201358.8|201408.2|201289.6|34
1632230140000|2021-09-21 13:15:40|201449.9|201299.9|201441.2|201291.2|201456.4|201306.4|201438.7|201288.7|30
1632230150000|2021-09-21 13:15:50|201441.7|201291.7|201441.2|201291.2|201442|201292|201435.5|201285.5|29
1632230160000|2021-09-21 13:16:00|201443.5|201293.5|201427|201277|201443.5|201333.4|201383.4|201276.1|35
1632230170000|2021-09-21 13:16:10|201425.9|201275.9|201427.2|201277.2|201432.9|201329.8|201378.2|201275.9|33
1632230180000|2021-09-21 13:16:20|201428.1|201278.1|201440.5|201290.5|201441.5|201291.5|201428.1|201278.1|33
1632230190000|2021-09-21 13:16:30|201441.7|201291.7|201461|201311|201462.3|201312.3|201441.7|201291.7|35
1632230200000|2021-09-21 13:16:40|201460.6|201310.6|201455.5|201305.5|201461.9|201311.9|201449.5|201299.5|32
1632230210000|2021-09-21 13:16:50|201455|201305|201491.8|201341.8|201491.8|201341.8|201442.5|201292.5|31
1632230220000|2021-09-21 13:17:00|201489.8|201339.8|201483.6|201333.6|201489.8|201339.8|201481.4|201331.4|34
1632230230000|2021-09-21 13:17:10|201483.7|201333.7|201484.2|201334.2|201488.8|201391.1|201437.9|201333.3|21
1632230240000|2021-09-21 13:17:20|201487.6|201337.6|201484|201334|201490.9|201340.9|201484|201334|29
1632230250000|2021-09-21 13:17:30|201483.8|201333.8|201485.9|201335.9|201488.3|201338.3|201483.8|201333.8|17
1632230260000|2021-09-21 13:17:40|201510.5|201360.5|201509.8|201359.8|201522.3|201372.3|201509.3|201359.3|32
1632230270000|2021-09-21 13:17:50|201511.7|201361.7|201513.7|201363.7|201521.5|201371.5|201510.2|201360.2|35
1632230280000|2021-09-21 13:18:00|201513.9|201363.9|201470.9|201320.9|201516.2|201403.9|201453.9|201319.8|34
1632230290000|2021-09-21 13:18:10|201472.3|201322.3|201456.6|201306.6|201472.3|201322.3|201447.1|201297.1|29
1632230300000|2021-09-21 13:18:20|201455.8|201305.8|201437.8|201287.8|201462.8|201312.8|201434.7|201284.7|34
1632230310000|2021-09-21 13:18:30|201437|201287|201429.5|201279.5|201437|201287|201429.5|201279.5|34
1632230320000|2021-09-21 13:18:40|201428.8|201278.8|201414.1|201264.1|201432.8|201282.8|201413.6|201263.6|34
1632230330000|2021-09-21 13:18:50|201413.5|201263.5|201408.3|201258.3|201416.1|201313.8|201363.8|201247.3|24
1632230340000|2021-09-21 13:19:00|201410.7|201260.7|201414|201264|201417.5|201267.5|201407.2|201257.2|29
1632230350000|2021-09-21 13:19:10|201413.1|201263.1|201415|201265|201415.7|201265.7|201402.9|201252.9|34
1632230360000|2021-09-21 13:19:20|201416.4|201266.4|201419|201269|201435.4|201331.9|201381.9|201260.2|33
1632230370000|2021-09-21 13:19:30|201419.7|201269.7|201425.9|201275.9|201428.2|201278.2|201416.2|201266.2|33
1632230380000|2021-09-21 13:19:40|201427.5|201277.5|201420.9|201270.9|201430.9|201328.7|201378.7|201267.8|28
1632230390000|2021-09-21 13:19:50|201416.4|201266.4|201393.9|201243.9|201416.4|201266.4|201390.9|201240.9|33
1632230400000|2021-09-21 13:20:00|201394|201244|201367.6|201217.6|201410.9|201307.5|201356.5|201217.6|38
1632230410000|2021-09-21 13:20:10|201363.2|201213.2|201368.3|201218.3|201368.3|201218.3|201360.8|201210.8|22
1632230420000|2021-09-21 13:20:20|201367.5|201217.5|201373.8|201223.8|201373.8|201223.8|201365.9|201215.9|28
1632230430000|2021-09-21 13:20:30|201374.5|201224.5|201369|201219|201375.5|201225.5|201367.6|201217.6|27
1632230440000|2021-09-21 13:20:40|201368.4|201218.4|201371.6|201221.6|201378.5|201228.5|201365.1|201215.1|24
1632230450000|2021-09-21 13:20:50|201372.3|201222.3|201368.7|201218.7|201375.3|201225.3|201367.9|201217.9|25
1632230460000|2021-09-21 13:21:00|201355.7|201205.7|201337.3|201187.3|201370.2|201220.2|201337.3|201187.3|30
1632230470000|2021-09-21 13:21:10|201336.8|201186.8|201334.4|201184.4|201339.7|201189.7|201334.4|201184.4|28
1632230480000|2021-09-21 13:21:20|201334.8|201184.8|201338|201188|201339.7|201189.7|201334.3|201184.3|27
1632230490000|2021-09-21 13:21:30|201339|201189|201341.7|201191.7|201349.9|201199.9|201339|201189|31
1632230500000|2021-09-21 13:21:40|201339.5|201189.5|201339.2|201189.2|201347.5|201197.5|201337.1|201187.1|36
1632230510000|2021-09-21 13:21:50|201346.2|201196.2|201369.7|201219.7|201373.4|201273.3|201321.8|201189.2|30
1632230520000|2021-09-21 13:22:00|201368.8|201218.8|201371.5|201221.5|201374.1|201274.5|201324.3|201218.1|29
1632230530000|2021-09-21 13:22:10|201372.7|201222.7|201350.1|201200.1|201374.1|201224.1|201340.7|201190.7|31
1632230540000|2021-09-21 13:22:20|201349.6|201199.6|201356.7|201206.7|201359.9|201209.9|201349.2|201199.2|32
1632230550000|2021-09-21 13:22:30|201349.4|201199.4|201336.4|201186.4|201349.4|201199.4|201335.5|201185.5|30
1632230560000|2021-09-21 13:22:40|201337.7|201187.7|201330.9|201180.9|201337.7|201187.7|201315.6|201165.6|27
1632230570000|2021-09-21 13:22:50|201330.5|201180.5|201305.8|201155.8|201330.5|201180.5|201305.4|201155.4|32
1632230580000|2021-09-21 13:23:00|201309.6|201159.6|201325.9|201175.9|201326.3|201176.3|201308.3|201158.3|24
1632230590000|2021-09-21 13:23:10|201326.3|201176.3|201345.6|201195.6|201345.6|201195.6|201325.7|201175.7|22
1632230600000|2021-09-21 13:23:20|201353.3|201203.3|201329.9|201179.9|201354.7|201204.7|201328.4|201178.4|28
1632230610000|2021-09-21 13:23:30|201329.4|201179.4|201281.3|201131.3|201329.4|201179.4|201280.3|201130.3|34
1632230620000|2021-09-21 13:23:40|201283.8|201133.8|201304.4|201154.4|201308.7|201206.6|201250.8|201133.8|34
1632230630000|2021-09-21 13:23:50|201305.4|201155.4|201254.2|201204.2|201305.9|201206.7|201253.9|201153.1|22
1632230640000|2021-09-21 13:24:00|201253.4|201203.4|201292.3|201142.3|201303.7|201204.5|201252.9|201142.3|16
1632230650000|2021-09-21 13:24:10|201292|201142|201307.8|201157.8|201310.4|201198.5|201246.7|201142|32
1632230660000|2021-09-21 13:24:20|201309.3|201159.3|201323.2|201173.2|201335.4|201185.4|201309.3|201159.3|29
1632230670000|2021-09-21 13:24:30|201325.8|201175.8|201320.2|201170.2|201326.1|201220.6|201258.3|201168.2|34
1632230680000|2021-09-21 13:24:40|201319.5|201169.5|201322.6|201172.6|201323.7|201173.7|201312.8|201162.8|31
1632230690000|2021-09-21 13:24:50|201314.7|201164.7|201319.2|201169.2|201321.2|201171.2|201313.6|201163.6|28
1632230700000|2021-09-21 13:25:00|201316.9|201166.9|201319.7|201169.7|201323.6|201220.1|201270.1|201160.9|33
1632230710000|2021-09-21 13:25:10|201320|201170|201315.4|201165.4|201335|201216.4|201266.4|201163|26
1632230720000|2021-09-21 13:25:20|201316.2|201166.2|201315.4|201165.4|201316.9|201166.9|201312.6|201162.6|32
1632230730000|2021-09-21 13:25:30|201315|201165|201320.8|201170.8|201321.2|201171.2|201314.7|201164.7|20
1632230740000|2021-09-21 13:25:40|201320.6|201170.6|201320.1|201170.1|201324.2|201174.2|201317.4|201167.4|24
1632230750000|2021-09-21 13:25:50|201320.8|201170.8|201314.1|201164.1|201321.2|201171.2|201310.4|201160.4|27
1632230760000|2021-09-21 13:26:00|201314|201164|201311.6|201161.6|201314.8|201164.8|201308.3|201158.3|26
1632230770000|2021-09-21 13:26:10|201311.8|201161.8|201314.8|201164.8|201317.1|201216.3|201266.2|201159.6|34
1632230780000|2021-09-21 13:26:20|201316.1|201166.1|201262.5|201212.5|201316.1|201212.8|201262.5|201163|26
1632230790000|2021-09-21 13:26:30|201261|201211|201314.3|201164.3|201321.5|201212.5|201261|201161.4|32
1632230800000|2021-09-21 13:26:40|201313.9|201163.9|201263.1|201213.1|201314.5|201215.6|201261.8|201163.7|19
1632230810000|2021-09-21 13:26:50|201263.2|201213.2|201316.2|201166.2|201316.2|201213.7|201263.1|201162.9|24
1632230820000|2021-09-21 13:27:00|201316.6|201166.6|201289.2|201139.2|201316.6|201210.4|201260.4|201139.2|32
1632230830000|2021-09-21 13:27:10|201286.9|201136.9|201289.5|201139.5|201291.7|201141.7|201284.6|201134.6|33
1632230840000|2021-09-21 13:27:20|201290|201140|201299.8|201149.8|201299.8|201149.8|201285.9|201135.9|34
1632230850000|2021-09-21 13:27:30|201300.3|201150.3|201298.3|201148.3|201309.6|201159.6|201298.3|201148.3|34
1632230860000|2021-09-21 13:27:40|201300.3|201150.3|201254.4|201104.4|201300.3|201150.3|201254.4|201104.4|33
1632230870000|2021-09-21 13:27:50|201258|201108|201203.6|201153.6|201261.1|201153.6|201203.6|201107.6|21
1632230880000|2021-09-21 13:28:00|201256.7|201106.7|201254.8|201104.8|201256.7|201158.8|201205|201095.3|32
1632230890000|2021-09-21 13:28:10|201254.7|201104.7|201274.6|201124.6|201275.8|201158|201208|201104.7|32
1632230900000|2021-09-21 13:28:20|201275|201125|201261.3|201111.3|201275.6|201166.3|201216.3|201105.8|31
1632230910000|2021-09-21 13:28:30|201261.8|201111.8|201263.7|201113.7|201269.8|201119.8|201261.8|201111.8|23
1632230920000|2021-09-21 13:28:40|201266|201116|201293.8|201143.8|201296.6|201191.5|201225.7|201113.8|27
1632230930000|2021-09-21 13:28:50|201294.5|201144.5|201295.5|201145.5|201298|201192.9|201242.1|201141.6|33
1632230940000|2021-09-21 13:29:00|201295.3|201145.3|201298.4|201148.4|201300.1|201150.1|201295.3|201145.3|26
1632230950000|2021-09-21 13:29:10|201298.5|201148.5|201304.1|201154.1|201313.6|201163.6|201298.5|201148.5|33
1632230960000|2021-09-21 13:29:20|201303.9|201153.9|201276.3|201126.3|201305.1|201201.4|201231.1|201125.7|34
1632230970000|2021-09-21 13:29:30|201276.2|201126.2|201254.9|201104.9|201276.2|201154.3|201204.3|201104.9|33
1632230980000|2021-09-21 13:29:40|201254.1|201104.1|201248.4|201098.4|201258.1|201154.5|201199.5|201093.3|29
1632230990000|2021-09-21 13:29:50|201248.3|201098.3|201265.2|201115.2|201265.3|201115.3|201246.7|201096.7|32
1632231000000|2021-09-21 13:30:00|201264.4|201114.4|201255.8|201105.8|201264.4|201152.9|201200.4|201101.8|34
1632231010000|2021-09-21 13:30:10|201257.9|201107.9|201255.4|201105.4|201260.3|201157.5|201198.7|201101|36
1632231020000|2021-09-21 13:30:20|201255.3|201105.3|201261.1|201111.1|201263|201151.6|201199.7|201102.7|38
1632231030000|2021-09-21 13:30:30|201260.3|201110.3|201261.7|201111.7|201264.9|201114.9|201257.4|201107.4|38
1632231040000|2021-09-21 13:30:40|201262.1|201112.1|201295|201145|201302.1|201152.1|201261.4|201111.4|37
1632231050000|2021-09-21 13:30:50|201293.9|201143.9|201303.1|201153.1|201310.3|201211.3|201260.4|201142.8|36
1632231060000|2021-09-21 13:31:00|201302.9|201152.9|201310.8|201160.8|201316.1|201207.5|201257.5|201151.7|37
1632231070000|2021-09-21 13:31:10|201311.1|201161.1|201314.6|201164.6|201317.9|201213.7|201257.8|201148.5|39
1632231080000|2021-09-21 13:31:20|201313.8|201163.8|201332.1|201182.1|201345.8|201195.8|201311.4|201161.4|38
1632231090000|2021-09-21 13:31:30|201329.5|201179.5|201292.9|201142.9|201331.3|201181.3|201292.8|201142.8|40
1632231100000|2021-09-21 13:31:40|201292.1|201142.1|201301.6|201151.6|201307.3|201157.3|201289.8|201139.8|36
1632231110000|2021-09-21 13:31:50|201306|201156|201300.6|201150.6|201306.9|201156.9|201298.5|201148.5|34
1632231120000|2021-09-21 13:32:00|201301.5|201151.5|201298.3|201148.3|201306.6|201156.6|201298.3|201148.3|39
1632231130000|2021-09-21 13:32:10|201297.8|201147.8|201258.7|201108.7|201301.1|201151.1|201258.7|201108.7|34
1632231140000|2021-09-21 13:32:20|201253.5|201103.5|201248.9|201098.9|201262.7|201112.7|201247.4|201097.4|32
1632231150000|2021-09-21 13:32:30|201249.7|201099.7|201218.7|201068.7|201249.9|201099.9|201218.1|201068.1|34
1632231160000|2021-09-21 13:32:40|201217.9|201067.9|201254|201104|201254|201146.5|201196.5|201067.8|37
1632231170000|2021-09-21 13:32:50|201252.4|201102.4|201244.7|201094.7|201300.5|201150.5|201242.9|201092.9|35
1632231180000|2021-09-21 13:33:00|201243.4|201093.4|201300|201150|201301.8|201199.4|201241.1|201091.1|37
1632231190000|2021-09-21 13:33:10|201299.3|201149.3|201308.2|201158.2|201308.2|201158.2|201294.5|201144.5|36
1632231200000|2021-09-21 13:33:20|201310.7|201160.7|201298.3|201148.3|201337.7|201234|201280.7|201139.7|38
1632231210000|2021-09-21 13:33:30|201296|201146|201259.9|201109.9|201296.7|201146.7|201255.5|201105.5|38
1632231220000|2021-09-21 13:33:40|201260.7|201110.7|201296.9|201146.9|201300|201150|201260|201110|36
1632231230000|2021-09-21 13:33:50|201295.9|201145.9|201302.4|201152.4|201307.2|201157.2|201295.4|201145.4|36
1632231240000|2021-09-21 13:34:00|201301.9|201151.9|201298.8|201148.8|201304.1|201154.1|201290.6|201140.6|36
1632231250000|2021-09-21 13:34:10|201297.7|201147.7|201283.1|201133.1|201298.1|201148.1|201282.7|201132.7|37
1632231260000|2021-09-21 13:34:20|201283.9|201133.9|201208.2|201058.2|201284.2|201182.3|201207.8|201057.8|34
1632231270000|2021-09-21 13:34:30|201210.5|201060.5|201212.2|201062.2|201219.4|201069.4|201210.1|201060.1|34
1632231280000|2021-09-21 13:34:40|201212.8|201062.8|201214.7|201064.7|201216|201066|201210|201060|33
1632231290000|2021-09-21 13:34:50|201214.9|201064.9|201221.9|201071.9|201224.5|201074.5|201213.7|201063.7|36
1632231300000|2021-09-21 13:35:00|201223.6|201073.6|201200.2|201050.2|201223.6|201073.6|201200.2|201050.2|31
1632231310000|2021-09-21 13:35:10|201202|201052|201186.7|201036.7|201202|201052|201182.2|201032.2|38
1632231320000|2021-09-21 13:35:20|201187.5|201037.5|201155.6|201005.6|201187.5|201037.5|201155.6|201005.6|39
1632231330000|2021-09-21 13:35:30|201148.9|200998.9|201161.9|201011.9|201171.7|201021.7|201136.5|200986.5|38
1632231340000|2021-09-21 13:35:40|201163|201013|201142.5|200992.5|201163|201013|201139.2|200989.2|35
1632231350000|2021-09-21 13:35:50|201143.1|200993.1|201163|201013|201165.8|201015.8|201134.3|200984.3|32
1632231360000|2021-09-21 13:36:00|201167.4|201017.4|201198.3|201048.3|201202.8|201052.8|201167.3|201017.3|38
1632231370000|2021-09-21 13:36:10|201196.9|201046.9|201170.3|201020.3|201219.6|201104.3|201151.9|201014.5|36
1632231380000|2021-09-21 13:36:20|201176.3|201026.3|201177.6|201027.6|201189.6|201039.6|201169.6|201019.6|36
1632231390000|2021-09-21 13:36:30|201178.2|201028.2|201168.4|201018.4|201182|201032|201167.4|201017.4|33
1632231400000|2021-09-21 13:36:40|201168.2|201018.2|201171.6|201021.6|201172|201022|201167.1|201017.1|33
1632231410000|2021-09-21 13:36:50|201170.2|201020.2|201172.1|201022.1|201176.3|201026.3|201168.2|201018.2|37
1632231420000|2021-09-21 13:37:00|201172.2|201022.2|201175.4|201025.4|201176.5|201026.5|201171.7|201021.7|28
1632231430000|2021-09-21 13:37:10|201175.6|201025.6|201174.8|201024.8|201184.3|201087.2|201137.2|201024.1|34
1632231440000|2021-09-21 13:37:20|201174.5|201024.5|201139.5|200989.5|201174.5|201024.5|201133.8|200983.8|37
1632231450000|2021-09-21 13:37:30|201140.5|200990.5|201135.4|200985.4|201143.5|200993.5|201134.5|200984.5|33
1632231460000|2021-09-21 13:37:40|201137.4|200987.4|201094.9|200944.9|201139.9|200989.9|201094.9|200944.9|33
1632231470000|2021-09-21 13:37:50|201093.9|200943.9|201091.7|200941.7|201093.9|200943.9|201085.1|200935.1|31
1632231480000|2021-09-21 13:38:00|201092|200942|201093.3|200943.3|201098.5|200948.5|201089.3|200939.3|30
1632231490000|2021-09-21 13:38:10|201093.8|200943.8|201055.6|200905.6|201093.8|200943.8|201055.6|200905.6|33
1632231500000|2021-09-21 13:38:20|201053.7|200903.7|201054.5|200904.5|201072.9|200922.9|201053.7|200903.7|38
1632231510000|2021-09-21 13:38:30|201056.1|200906.1|201057.9|200907.9|201059.8|200909.8|201049.4|200899.4|37
1632231520000|2021-09-21 13:38:40|201058.4|200908.4|201050.3|200900.3|201063.9|200913.9|201049.5|200899.5|30
1632231530000|2021-09-21 13:38:50|201050.1|200900.1|201025.2|200875.2|201056.7|200906.7|201015.4|200865.4|38
1632231540000|2021-09-21 13:39:00|201025|200875|201066.9|200916.9|201070.7|200920.7|201014.5|200864.5|37
1632231550000|2021-09-21 13:39:10|201064.9|200914.9|201049.9|200899.9|201066.7|200916.7|201049.9|200899.9|36
1632231560000|2021-09-21 13:39:20|201050.4|200900.4|201028.5|200878.5|201055.4|200905.4|201028.5|200878.5|31
1632231570000|2021-09-21 13:39:30|201023.6|200873.6|201052|200902|201057.1|200907.1|201017.6|200867.6|38
1632231580000|2021-09-21 13:39:40|201050.3|200900.3|201063.8|200913.8|201072|200922|201050.3|200900.3|34
1632231590000|2021-09-21 13:39:50|201062.8|200912.8|201088.8|200938.8|201088.8|200938.8|201055.9|200905.9|40
1632231600000|2021-09-21 13:40:00|201087.2|200937.2|201089.2|200939.2|201098.4|200948.4|201061.5|200911.5|36
1632231610000|2021-09-21 13:40:10|201089.6|200939.6|201104.5|200954.5|201106.1|200956.1|201087.4|200937.4|33
1632231620000|2021-09-21 13:40:20|201104.3|200954.3|201100.8|200950.8|201111.8|200961.8|201092.7|200942.7|40
1632231630000|2021-09-21 13:40:30|201098.6|200948.6|201059.1|200909.1|201105.7|200955.7|201049.9|200899.9|37
1632231640000|2021-09-21 13:40:40|201059.5|200909.5|201081.8|200931.8|201089.5|200939.5|201058.5|200908.5|34
1632231650000|2021-09-21 13:40:50|201084.1|200934.1|201108.9|200958.9|201109.3|200959.3|201083.4|200933.4|38
1632231660000|2021-09-21 13:41:00|201109.4|200959.4|201106.4|200956.4|201109.4|200959.4|201094.6|200944.6|35
1632231670000|2021-09-21 13:41:10|201106.8|200956.8|201101.9|200951.9|201108.2|200958.2|201091.4|200941.4|38
1632231680000|2021-09-21 13:41:20|201102|200952|201092.6|200942.6|201103.5|200953.5|201090.8|200940.8|39
1632231690000|2021-09-21 13:41:30|201092.8|200942.8|201101.4|200951.4|201104.1|200954.1|201092.8|200942.8|37
1632231700000|2021-09-21 13:41:40|201102.1|200952.1|201098.4|200948.4|201102.4|200952.4|201092.9|200942.9|40
1632231710000|2021-09-21 13:41:50|201099.1|200949.1|201102.1|200952.1|201103.2|200953.2|201097.3|200947.3|33
1632231720000|2021-09-21 13:42:00|201103|200953|201098.2|200948.2|201103|200953|201096.2|200946.2|36
1632231730000|2021-09-21 13:42:10|201098.5|200948.5|201099.3|200949.3|201131.3|200981.3|201096.5|200946.5|39
1632231740000|2021-09-21 13:42:20|201098.2|200948.2|201098.9|200948.9|201123.5|200973.5|201097.9|200947.9|37
1632231750000|2021-09-21 13:42:30|201099.1|200949.1|201099|200949|201099.6|200949.6|201088.2|200938.2|36
1632231760000|2021-09-21 13:42:40|201099.3|200949.3|201092.5|200942.5|201099.3|200949.3|201086.5|200936.5|31
1632231770000|2021-09-21 13:42:50|201091.8|200941.8|201091.3|200941.3|201095.9|200945.9|201091.1|200941.1|34
1632231780000|2021-09-21 13:43:00|201089.8|200939.8|201116.6|200966.6|201119.7|200969.7|201086.4|200936.4|36
1632231790000|2021-09-21 13:43:10|201115.9|200965.9|201135.3|200985.3|201139.2|200989.2|201115.9|200965.9|39
1632231800000|2021-09-21 13:43:20|201135.8|200985.8|201136.9|200986.9|201142|200992|201131.9|200981.9|36
1632231810000|2021-09-21 13:43:30|201138.3|200988.3|201145.2|200995.2|201146.2|200996.2|201134.4|200984.4|35
1632231820000|2021-09-21 13:43:40|201146.1|200996.1|201142.6|200992.6|201147|200997|201136.6|200986.6|36
1632231830000|2021-09-21 13:43:50|201142.3|200992.3|201132.8|200982.8|201142.3|200992.3|201132.2|200982.2|36
1632231840000|2021-09-21 13:44:00|201131.7|200981.7|201113.4|200963.4|201135.8|200985.8|201111.4|200961.4|36
1632231850000|2021-09-21 13:44:10|201114|200964|201101.1|200951.1|201114.7|200964.7|201093.6|200943.6|38
1632231860000|2021-09-21 13:44:20|201101|200951|201104.3|200954.3|201104.3|200954.3|201093.5|200943.5|36
1632231870000|2021-09-21 13:44:30|201102|200952|201089.7|200939.7|201103.4|200953.4|201089.7|200939.7|37
1632231880000|2021-09-21 13:44:40|201090.4|200940.4|201089.7|200939.7|201092.7|200942.7|201087.8|200937.8|21
1632231890000|2021-09-21 13:44:50|201089.6|200939.6|201083.8|200933.8|201094.6|200944.6|201082.1|200932.1|35
1632231900000|2021-09-21 13:45:00|201085.8|200935.8|201084|200934|201086.6|200936.6|201082.7|200932.7|24
1632231910000|2021-09-21 13:45:10|201083.7|200933.7|201051.8|200901.8|201083.7|200933.7|201047.6|200897.6|36
1632231920000|2021-09-21 13:45:20|201051.6|200901.6|201019.2|200869.2|201053.8|200921.3|200967.9|200868.5|38
1632231930000|2021-09-21 13:45:30|201018.9|200868.9|201021.8|200871.8|201023.9|200873.9|201018.8|200868.8|32
1632231940000|2021-09-21 13:45:40|201022.5|200872.5|201024.3|200874.3|201024.9|200874.9|201022.1|200872.1|22
1632231950000|2021-09-21 13:45:50|201025.4|200875.4|201073.9|200923.9|201073.9|200923.9|201024.3|200874.3|34
1632231960000|2021-09-21 13:46:00|201073.8|200923.8|201109.9|200959.9|201111.2|200993.5|201041.9|200923.8|38
1632231970000|2021-09-21 13:46:10|201108.9|200958.9|201129.5|200979.5|201133.6|200983.6|201108.9|200958.9|33
1632231980000|2021-09-21 13:46:20|201129.7|200979.7|201131|200981|201136.4|200986.4|201129.4|200979.4|34
1632231990000|2021-09-21 13:46:30|201131.3|200981.3|201149.1|200999.1|201152.6|201002.6|201131.3|200981.3|34
1632232000000|2021-09-21 13:46:40|201149|200999|201170.9|201020.9|201170.9|201020.9|201148|200998|30
1632232010000|2021-09-21 13:46:50|201170.2|201020.2|201184.9|201034.9|201189.9|201039.9|201169.1|201019.1|21
1632232020000|2021-09-21 13:47:00|201185.3|201035.3|201139.3|200989.3|201186|201085.4|201122.5|200987.3|39
1632232030000|2021-09-21 13:47:10|201137.7|200987.7|201117.7|200967.7|201138.5|200988.5|201111.3|200961.3|32
1632232040000|2021-09-21 13:47:20|201117.8|200967.8|201138.5|200988.5|201138.7|200988.7|201117.6|200967.6|25
1632232050000|2021-09-21 13:47:30|201137.5|200987.5|201082.9|200932.9|201139.4|200989.4|201056.4|200906.4|37
1632232060000|2021-09-21 13:47:40|201092.9|200942.9|201095.1|200945.1|201097|200947|201074.3|200924.3|35
1632232070000|2021-09-21 13:47:50|201097.8|200947.8|201061|200911|201101.9|200951.9|201061|200911|35
1632232080000|2021-09-21 13:48:00|201065.5|200915.5|201053.7|200903.7|201065.5|200915.5|201053.7|200903.7|34
1632232090000|2021-09-21 13:48:10|201054|200904|201029.4|200879.4|201058.7|200908.7|201021.2|200871.2|37
1632232100000|2021-09-21 13:48:20|201029.8|200879.8|201104.9|200954.9|201106.5|200956.5|201024.5|200874.5|35
1632232110000|2021-09-21 13:48:30|201105.6|200955.6|201100.9|200950.9|201113.9|200963.9|201100.9|200950.9|39
1632232120000|2021-09-21 13:48:40|201102.5|200952.5|201093.3|200943.3|201102.5|200952.5|201091.3|200941.3|39
1632232130000|2021-09-21 13:48:50|201094.2|200944.2|201082.2|200932.2|201096.4|200946.4|201077|200927|39
1632232140000|2021-09-21 13:49:00|201084.6|200934.6|201059.6|200909.6|201095.3|200945.3|201058|200908|38
1632232150000|2021-09-21 13:49:10|201059.9|200909.9|201079.4|200929.4|201105.8|200955.8|201059.9|200909.9|35
1632232160000|2021-09-21 13:49:20|201079.2|200929.2|201098.3|200948.3|201099.1|200949.1|201078.3|200928.3|33
1632232170000|2021-09-21 13:49:30|201096.9|200946.9|201106|200956|201106.1|200956.1|201096.4|200946.4|32
1632232180000|2021-09-21 13:49:40|201103.5|200953.5|201102.4|200952.4|201111.7|200961.7|201102.3|200952.3|33
1632232190000|2021-09-21 13:49:50|201102.9|200952.9|201133.6|200983.6|201143.7|200993.7|201102.2|200952.2|33
1632232200000|2021-09-21 13:50:00|201134.2|200984.2|201135.1|200985.1|201139.2|200989.2|201134.2|200984.2|28
1632232210000|2021-09-21 13:50:10|201134.3|200984.3|201147.2|200997.2|201148.1|200998.1|201134.1|200984.1|37
1632232220000|2021-09-21 13:50:20|201147.5|200997.5|201173.3|201023.3|201174.3|201024.3|201145.2|200995.2|35
1632232230000|2021-09-21 13:50:30|201173.1|201023.1|201169.7|201019.7|201173.2|201023.2|201169.2|201019.2|30
1632232240000|2021-09-21 13:50:40|201169.1|201019.1|201174|201024|201175.2|201064.8|201114.8|201010.5|34
1632232250000|2021-09-21 13:50:50|201173.8|201023.8|201167.7|201017.7|201179.3|201029.3|201167.7|201017.7|29
1632232260000|2021-09-21 13:51:00|201168|201018|201201.6|201051.6|201217.7|201122.6|201164|201017.7|35
1632232270000|2021-09-21 13:51:10|201198|201048|201173.3|201023.3|201199.7|201049.7|201172.6|201022.6|37
1632232280000|2021-09-21 13:51:20|201172.4|201022.4|201110.2|200960.2|201172.4|201022.4|201097.5|200947.5|36
1632232290000|2021-09-21 13:51:30|201110.6|200960.6|201085.2|200935.2|201113.8|200963.8|201065|200915|37
1632232300000|2021-09-21 13:51:40|201085.1|200935.1|201103.9|200953.9|201107.7|200957.7|201084.4|200934.4|34
1632232310000|2021-09-21 13:51:50|201103.3|200953.3|201121.7|200971.7|201121.7|200971.7|201103.3|200953.3|32
1632232320000|2021-09-21 13:52:00|201116.9|200966.9|201077|200927|201116.9|200966.9|201076.5|200926.5|38
1632232330000|2021-09-21 13:52:10|201076.9|200926.9|201103.6|200953.6|201106.2|200956.2|201075.7|200925.7|33
1632232340000|2021-09-21 13:52:20|201095|200945|201104.8|200954.8|201104.8|200954.8|201092|200942|38
1632232350000|2021-09-21 13:52:30|201104.2|200954.2|201106.4|200956.4|201108.9|200958.9|201087.7|200937.7|36
1632232360000|2021-09-21 13:52:40|201108|200958|201127|200977|201135.2|200985.2|201100.2|200950.2|36
1632232370000|2021-09-21 13:52:50|201128.8|200978.8|201126.2|200976.2|201135.9|200985.9|201116.3|200966.3|36
1632232380000|2021-09-21 13:53:00|201123.4|200973.4|201138.7|200988.7|201143.2|200993.2|201121.8|200971.8|34
1632232390000|2021-09-21 13:53:10|201139.2|200989.2|201155.8|201005.8|201158.3|201008.3|201139.2|200989.2|36
1632232400000|2021-09-21 13:53:20|201157.1|201007.1|201156.1|201006.1|201159|201009|201154.4|201004.4|27
1632232410000|2021-09-21 13:53:30|201158.8|201008.8|201165.4|201015.4|201169.6|201019.6|201158.8|201008.8|30
1632232420000|2021-09-21 13:53:40|201164.8|201014.8|201167.1|201017.1|201167.6|201017.6|201164.8|201014.8|21
1632232430000|2021-09-21 13:53:50|201166.4|201016.4|201166.1|201016.1|201166.7|201016.7|201161.3|201011.3|30
1632232440000|2021-09-21 13:54:00|201165|201015|201168.4|201018.4|201170.9|201020.9|201163.5|201013.5|31
1632232450000|2021-09-21 13:54:10|201168.9|201018.9|201150.3|201000.3|201173.8|201023.8|201136|200986|36
1632232460000|2021-09-21 13:54:20|201149.5|200999.5|201144.8|200994.8|201157.1|201007.1|201141|200991|37
1632232470000|2021-09-21 13:54:30|201145|200995|201151.6|201001.6|201154.7|201004.7|201143.3|200993.3|36
1632232480000|2021-09-21 13:54:40|201147.6|200997.6|201128.6|200978.6|201150|201000|201126.3|200976.3|37
1632232490000|2021-09-21 13:54:50|201130.8|200980.8|201138.6|200988.6|201143.4|201030.5|201080.5|200975.3|37
1632232500000|2021-09-21 13:55:00|201137.4|200987.4|201124.8|200974.8|201137.4|200987.4|201119.1|200969.1|36
1632232510000|2021-09-21 13:55:10|201125.4|200975.4|201087.8|200937.8|201125.7|200975.7|201079.8|200929.8|37
1632232520000|2021-09-21 13:55:20|201088.9|200938.9|201106.9|200956.9|201108.4|200958.4|201088.9|200938.9|37
1632232530000|2021-09-21 13:55:30|201108.9|200958.9|201115.3|200965.3|201117.2|200967.2|201106.5|200956.5|31
1632232540000|2021-09-21 13:55:40|201114.2|200964.2|201106.7|200956.7|201115.9|200965.9|201101.1|200951.1|31
1632232550000|2021-09-21 13:55:50|201106.6|200956.6|201109.5|200959.5|201110.1|200960.1|201104.7|200954.7|32
1632232560000|2021-09-21 13:56:00|201109.6|200959.6|201104.5|200954.5|201111.9|200961.9|201100.8|200950.8|36
1632232570000|2021-09-21 13:56:10|201103.8|200953.8|201111.5|200961.5|201112.1|200962.1|201091.9|200941.9|39
1632232580000|2021-09-21 13:56:20|201111|200961|201100|200950|201112.6|200962.6|201099.2|200949.2|36
1632232590000|2021-09-21 13:56:30|201100.1|200950.1|201108.1|200958.1|201110.5|200960.5|201099.1|200949.1|36
1632232600000|2021-09-21 13:56:40|201107.4|200957.4|201133.4|200983.4|201146.2|200996.2|201106.8|200956.8|39
1632232610000|2021-09-21 13:56:50|201104.9|200954.9|201134.1|200984.1|201134.1|200984.1|201100.4|200950.4|39
1632232620000|2021-09-21 13:57:00|201134.8|200984.8|201140|200990|201147.5|200997.5|201132.9|200982.9|36
1632232630000|2021-09-21 13:57:10|201149.6|200999.6|201162.6|201012.6|201166.4|201016.4|201147.7|200997.7|37
1632232640000|2021-09-21 13:57:20|201162.2|201012.2|201149.8|200999.8|201168.7|201018.7|201149.8|200999.8|36
1632232650000|2021-09-21 13:57:30|201149.5|200999.5|201103.7|200953.7|201162.3|201012.3|201103.6|200953.6|37
1632232660000|2021-09-21 13:57:40|201104.8|200954.8|201114.4|200964.4|201114.4|200964.4|201100.7|200950.7|35
1632232670000|2021-09-21 13:57:50|201113.9|200963.9|201134.5|200984.5|201136|200986|201102.3|200952.3|34
1632232680000|2021-09-21 13:58:00|201135.1|200985.1|201138.9|200988.9|201138.9|200988.9|201104.8|200954.8|37
1632232690000|2021-09-21 13:58:10|201135|200985|201146.2|200996.2|201160.6|201010.6|201135|200985|38
1632232700000|2021-09-21 13:58:20|201138.6|200988.6|201148.4|200998.4|201148.8|200998.8|201138.6|200988.6|33
1632232710000|2021-09-21 13:58:30|201147|200997|201159|201009|201161.5|201011.5|201146.7|200996.7|36
1632232720000|2021-09-21 13:58:40|201159.1|201009.1|201141.3|200991.3|201184.7|201057.5|201107.5|200985.9|35
1632232730000|2021-09-21 13:58:50|201140.5|200990.5|201167.1|201017.1|201180.6|201030.6|201140.5|200990.5|40
1632232740000|2021-09-21 13:59:00|201166.6|201016.6|201186.4|201036.4|201188|201038|201165.7|201015.7|36
1632232750000|2021-09-21 13:59:10|201185.3|201035.3|201193.4|201043.4|201193.4|201043.4|201180.4|201030.4|38
1632232760000|2021-09-21 13:59:20|201193.7|201043.7|201195.2|201045.2|201202|201052|201192.7|201042.7|36
1632232770000|2021-09-21 13:59:30|201195.5|201045.5|201186.8|201036.8|201196|201046|201179.5|201029.5|34
1632232780000|2021-09-21 13:59:40|201187.2|201037.2|201186.2|201036.2|201198.7|201048.7|201185.3|201035.3|38
1632232790000|2021-09-21 13:59:50|201185.9|201035.9|201199.5|201049.5|201200.5|201050.5|201182.2|201032.2|36
1632232800000|2021-09-21 14:00:00|201200.7|201050.7|201232.2|201082.2|201233.6|201083.6|201184.3|201034.3|38
1632232810000|2021-09-21 14:00:10|201232.1|201082.1|201231.6|201081.6|201241.1|201124.8|201174.8|201070.9|38
1632232820000|2021-09-21 14:00:20|201232.5|201082.5|201239.8|201089.8|201240.8|201090.8|201229.9|201079.9|35
1632232830000|2021-09-21 14:00:30|201238.6|201088.6|201269.9|201119.9|201272.8|201122.8|201235.5|201085.5|38
1632232840000|2021-09-21 14:00:40|201268.9|201118.9|201266.3|201116.3|201271.5|201121.5|201263.1|201113.1|36
1632232850000|2021-09-21 14:00:50|201267|201117|201228.8|201078.8|201267.1|201117.1|201220.9|201070.9|40
1632232860000|2021-09-21 14:01:00|201224.4|201074.4|201236.6|201086.6|201258.9|201149.3|201199.3|201068.5|40
1632232870000|2021-09-21 14:01:10|201236.3|201086.3|201231.9|201081.9|201253.3|201128.6|201178.6|201077.2|39
1632232880000|2021-09-21 14:01:20|201228.7|201078.7|201219.7|201069.7|201244.4|201094.4|201219.6|201069.6|38
1632232890000|2021-09-21 14:01:30|201219.8|201069.8|201222|201072|201223.3|201073.3|201218.4|201068.4|25
1632232900000|2021-09-21 14:01:40|201221.8|201071.8|201233.5|201083.5|201241|201091|201221.8|201071.8|37
1632232910000|2021-09-21 14:01:50|201234|201084|201231.7|201081.7|201234.3|201084.3|201231.6|201081.6|30
1632232920000|2021-09-21 14:02:00|201234.3|201084.3|201228.3|201078.3|201235.9|201085.9|201225.3|201075.3|38
1632232930000|2021-09-21 14:02:10|201229.9|201079.9|201220.9|201070.9|201230.4|201080.4|201219.4|201069.4|36
1632232940000|2021-09-21 14:02:20|201220.7|201070.7|201154.8|201004.8|201221.9|201096.6|201146.6|201002.4|37
1632232950000|2021-09-21 14:02:30|201104.1|201054.1|201150|201000|201151.9|201054.1|201104.1|200985|37
1632232960000|2021-09-21 14:02:40|201152.3|201002.3|201188.3|201038.3|201188.3|201038.3|201152.3|201002.3|40
1632232970000|2021-09-21 14:02:50|201189|201039|201178.5|201028.5|201195.5|201045.5|201178.5|201028.5|40
1632232980000|2021-09-21 14:03:00|201174.2|201024.2|201169.6|201019.6|201187.5|201037.5|201160.5|201010.5|40
1632232990000|2021-09-21 14:03:10|201169.2|201019.2|201190.4|201040.4|201193.3|201043.3|201162.1|201012.1|37
1632233000000|2021-09-21 14:03:20|201190.1|201040.1|201169|201019|201195.1|201045.1|201168|201018|33
1632233010000|2021-09-21 14:03:30|201163.5|201013.5|201160.6|201010.6|201174.7|201024.7|201152.9|201002.9|39
1632233020000|2021-09-21 14:03:40|201159.6|201009.6|201171.6|201021.6|201176|201026|201159.4|201009.4|36
1632233030000|2021-09-21 14:03:50|201171.2|201021.2|201203.8|201053.8|201207.9|201057.9|201171.2|201021.2|38
1632233040000|2021-09-21 14:04:00|201204.1|201054.1|201179.3|201029.3|201204.9|201054.9|201175.8|201025.8|37
1632233050000|2021-09-21 14:04:10|201179.2|201029.2|201177.9|201027.9|201183.4|201033.4|201173.3|201023.3|35
1632233060000|2021-09-21 14:04:20|201177.8|201027.8|201199.3|201049.3|201199.3|201049.3|201176|201026|40
1632233070000|2021-09-21 14:04:30|201198.5|201048.5|201191|201041|201200.7|201050.7|201191|201041|32
1632233080000|2021-09-21 14:04:40|201191.9|201041.9|201169.4|201019.4|201193|201043|201168.8|201018.8|35
1632233090000|2021-09-21 14:04:50|201170.4|201020.4|201184.8|201034.8|201184.8|201034.8|201169.9|201019.9|31
1632233100000|2021-09-21 14:05:00|201185.6|201035.6|201183.8|201033.8|201192.4|201042.4|201179.9|201029.9|36
1632233110000|2021-09-21 14:05:10|201184.4|201034.4|201196|201046|201206.5|201056.5|201184.2|201034.2|38
1632233120000|2021-09-21 14:05:20|201195.8|201045.8|201216.9|201066.9|201217.2|201067.2|201195.8|201045.8|33
1632233130000|2021-09-21 14:05:30|201219.9|201069.9|201269.7|201119.7|201271|201121|201216.6|201066.6|36
1632233140000|2021-09-21 14:05:40|201270.7|201120.7|201251.4|201101.4|201272.5|201122.5|201251.2|201101.2|39
1632233150000|2021-09-21 14:05:50|201250.3|201100.3|201251.9|201101.9|201268.2|201118.2|201249.4|201099.4|39
1632233160000|2021-09-21 14:06:00|201251.8|201101.8|201279.7|201129.7|201279.7|201129.7|201250.6|201100.6|37
1632233170000|2021-09-21 14:06:10|201281.9|201131.9|201329.1|201179.1|201330.2|201180.2|201281.9|201131.9|38
1632233180000|2021-09-21 14:06:20|201328|201178|201307.1|201157.1|201328.6|201178.6|201306.8|201156.8|37
1632233190000|2021-09-21 14:06:30|201306.1|201156.1|201325.8|201175.8|201326.8|201176.8|201299.4|201149.4|37
1632233200000|2021-09-21 14:06:40|201325.2|201175.2|201321.5|201171.5|201325.6|201175.6|201302.8|201152.8|36
1632233210000|2021-09-21 14:06:50|201324.2|201174.2|201335.2|201185.2|201339.5|201189.5|201311.7|201161.7|38
1632233220000|2021-09-21 14:07:00|201337.4|201187.4|201314.3|201164.3|201337.6|201187.6|201304.6|201154.6|38
1632233230000|2021-09-21 14:07:10|201316|201166|201314.2|201164.2|201318.2|201168.2|201312.2|201162.2|37
1632233240000|2021-09-21 14:07:20|201314.6|201164.6|201317|201167|201325|201175|201310.4|201160.4|35
1632233250000|2021-09-21 14:07:30|201317.5|201167.5|201312|201162|201329.7|201179.7|201312|201162|38
1632233260000|2021-09-21 14:07:40|201310.5|201160.5|201314.1|201164.1|201327.9|201177.9|201310.3|201160.3|37
1632233270000|2021-09-21 14:07:50|201313.7|201163.7|201314.8|201164.8|201318.1|201168.1|201312.7|201162.7|37
1632233280000|2021-09-21 14:08:00|201314.3|201164.3|201324.1|201174.1|201325.2|201175.2|201313.7|201163.7|34
1632233290000|2021-09-21 14:08:10|201323.9|201173.9|201340.1|201190.1|201343.7|201193.7|201323.9|201173.9|38
1632233300000|2021-09-21 14:08:20|201339.8|201189.8|201349|201199|201351.3|201201.3|201339.8|201189.8|30
1632233310000|2021-09-21 14:08:30|201350.1|201200.1|201342.7|201192.7|201351.8|201201.8|201337.9|201187.9|33
1632233320000|2021-09-21 14:08:40|201343.1|201193.1|201328.9|201178.9|201344.3|201225.9|201275.9|201170.7|34
1632233330000|2021-09-21 14:08:50|201335.1|201185.1|201337.2|201187.2|201339.2|201189.2|201334.9|201184.9|34
1632233340000|2021-09-21 14:09:00|201336.5|201186.5|201318.7|201168.7|201340.5|201190.5|201303.6|201153.6|37
1632233350000|2021-09-21 14:09:10|201316.4|201166.4|201318.6|201168.6|201320.2|201220.7|201268.4|201149.9|37
1632233360000|2021-09-21 14:09:20|201317.2|201167.2|201336.9|201186.9|201340.4|201239.8|201277.9|201166.5|39
1632233370000|2021-09-21 14:09:30|201330.2|201180.2|201334.2|201184.2|201334.2|201184.2|201314.3|201164.3|39
1632233380000|2021-09-21 14:09:40|201336.8|201186.8|201343.6|201193.6|201346.5|201196.5|201335.4|201185.4|39
1632233390000|2021-09-21 14:09:50|201343.8|201193.8|201352.8|201202.8|201352.8|201202.8|201343.6|201193.6|34
1632233400000|2021-09-21 14:10:00|201351.8|201201.8|201323.2|201273.2|201369.7|201273.2|201323.2|201198.9|36
1632233410000|2021-09-21 14:10:10|201378.9|201228.9|201375.1|201225.1|201396.2|201246.2|201360.7|201210.7|39
1632233420000|2021-09-21 14:10:20|201375.2|201225.2|201367.1|201217.1|201375.2|201225.2|201364.1|201214.1|34
1632233430000|2021-09-21 14:10:30|201364.8|201214.8|201379.1|201229.1|201395.4|201245.4|201351.3|201201.3|40
1632233440000|2021-09-21 14:10:40|201385.5|201235.5|201347|201197|201385.5|201235.5|201341.2|201191.2|35
1632233450000|2021-09-21 14:10:50|201347.4|201197.4|201352.8|201202.8|201364.3|201214.3|201347.3|201197.3|39
1632233460000|2021-09-21 14:11:00|201352.2|201202.2|201329.4|201179.4|201365.9|201215.9|201329.4|201179.4|36
1632233470000|2021-09-21 14:11:10|201327.4|201177.4|201341.2|201191.2|201342.4|201192.4|201327.4|201177.4|36
1632233480000|2021-09-21 14:11:20|201344.4|201194.4|201344.2|201194.2|201353.1|201203.1|201341.1|201191.1|34
1632233490000|2021-09-21 14:11:30|201340.8|201190.8|201356.3|201206.3|201359.6|201209.6|201340.8|201190.8|35
1632233500000|2021-09-21 14:11:40|201356.1|201206.1|201371|201221|201372.6|201222.6|201355.8|201205.8|36
1632233510000|2021-09-21 14:11:50|201367.4|201217.4|201384|201234|201389.1|201239.1|201367.4|201217.4|34
1632233520000|2021-09-21 14:12:00|201387.9|201237.9|201364.6|201214.6|201388.7|201238.7|201363|201213|39
1632233530000|2021-09-21 14:12:10|201365.3|201215.3|201383.6|201233.6|201383.6|201233.6|201356.3|201206.3|36
1632233540000|2021-09-21 14:12:20|201382.7|201232.7|201381.9|201231.9|201395.9|201245.9|201381.9|201231.9|38
1632233550000|2021-09-21 14:12:30|201386.3|201236.3|201384.6|201234.6|201387.8|201237.8|201377.3|201227.3|35
1632233560000|2021-09-21 14:12:40|201385.4|201235.4|201390.1|201240.1|201391.2|201241.2|201385|201235|34
1632233570000|2021-09-21 14:12:50|201390|201240|201388.1|201238.1|201404.6|201254.6|201387.8|201237.8|38
1632233580000|2021-09-21 14:13:00|201390.8|201240.8|201402|201252|201404.7|201254.7|201389.7|201239.7|39
1632233590000|2021-09-21 14:13:10|201402.8|201252.8|201467.6|201317.6|201467.6|201317.6|201388.8|201238.8|34
1632233600000|2021-09-21 14:13:20|201464.8|201314.8|201467.2|201317.2|201479|201372.2|201420.4|201311|36
1632233610000|2021-09-21 14:13:30|201467.1|201317.1|201481.8|201331.8|201489.3|201339.3|201463.8|201313.8|26
1632233620000|2021-09-21 14:13:40|201479.1|201329.1|201500.7|201350.7|201509.1|201359.1|201479|201329|31
1632233630000|2021-09-21 14:13:50|201496.6|201346.6|201443.2|201293.2|201496.6|201346.6|201438.6|201288.6|36
1632233640000|2021-09-21 14:14:00|201444.5|201294.5|201454.9|201304.9|201479.6|201355.4|201405.4|201294.5|34
1632233650000|2021-09-21 14:14:10|201452.9|201302.9|201424.5|201274.5|201452.9|201302.9|201421.1|201271.1|37
1632233660000|2021-09-21 14:14:20|201424|201274|201386.5|201336.5|201442.2|201337.6|201386.4|201272.1|37
1632233670000|2021-09-21 14:14:30|201386.2|201336.2|201398.1|201248.1|201434.7|201336.2|201382.5|201248.1|32
1632233680000|2021-09-21 14:14:40|201401.2|201251.2|201413.3|201263.3|201416.5|201266.5|201393.2|201243.2|34
1632233690000|2021-09-21 14:14:50|201412.7|201262.7|201423.9|201273.9|201423.9|201324.7|201374.7|201262.7|25
1632233700000|2021-09-21 14:15:00|201422.8|201272.8|201438.8|201288.8|201442.5|201292.5|201422.6|201272.6|38
1632233710000|2021-09-21 14:15:10|201442.4|201292.4|201426.7|201276.7|201444|201294|201424.6|201274.6|39
1632233720000|2021-09-21 14:15:20|201426.1|201276.1|201392.6|201242.6|201426.1|201276.1|201392.5|201242.5|38
1632233730000|2021-09-21 14:15:30|201392.5|201242.5|201384.8|201234.8|201394.7|201244.7|201384.2|201234.2|35
1632233740000|2021-09-21 14:15:40|201384.2|201234.2|201386.9|201236.9|201388.4|201238.4|201382|201232|36
1632233750000|2021-09-21 14:15:50|201387.3|201237.3|201400.6|201250.6|201402.5|201252.5|201384.5|201234.5|39
1632233760000|2021-09-21 14:16:00|201397.3|201247.3|201420.7|201270.7|201425.8|201275.8|201393.5|201243.5|39
1632233770000|2021-09-21 14:16:10|201425.1|201275.1|201420.6|201270.6|201439.9|201289.9|201415.9|201265.9|36
1632233780000|2021-09-21 14:16:20|201420.3|201270.3|201435.6|201285.6|201437.4|201287.4|201416.1|201266.1|40
1632233790000|2021-09-21 14:16:30|201425.8|201275.8|201419.4|201269.4|201427.2|201277.2|201401.6|201251.6|34
1632233800000|2021-09-21 14:16:40|201417.1|201267.1|201437.2|201287.2|201439.6|201289.6|201417.1|201267.1|34
1632233810000|2021-09-21 14:16:50|201439|201289|201441.4|201291.4|201441.7|201291.7|201417|201267|37
1632233820000|2021-09-21 14:17:00|201440.3|201290.3|201439.4|201289.4|201448.1|201298.1|201431|201281|38
1632233830000|2021-09-21 14:17:10|201436.8|201286.8|201441.2|201291.2|201441.8|201291.8|201429|201279|36
1632233840000|2021-09-21 14:17:20|201444.2|201294.2|201452.6|201302.6|201457|201307|201437.7|201287.7|38
1632233850000|2021-09-21 14:17:30|201454.3|201304.3|201453.1|201303.1|201456.3|201306.3|201451.6|201301.6|30
1632233860000|2021-09-21 14:17:40|201452.9|201302.9|201501.2|201351.2|201502.5|201352.5|201451.9|201301.9|32
1632233870000|2021-09-21 14:17:50|201502.9|201352.9|201493.3|201343.3|201502.9|201352.9|201478.4|201328.4|36
1632233880000|2021-09-21 14:18:00|201494.5|201344.5|201503.9|201353.9|201505.2|201355.2|201490.4|201340.4|32
1632233890000|2021-09-21 14:18:10|201503.6|201353.6|201499.3|201349.3|201505.4|201355.4|201494.2|201344.2|34
1632233900000|2021-09-21 14:18:20|201499.2|201349.2|201490.5|201340.5|201500.2|201350.2|201489.2|201339.2|26
1632233910000|2021-09-21 14:18:30|201491.8|201341.8|201496.4|201346.4|201499.4|201349.4|201488.1|201338.1|36
1632233920000|2021-09-21 14:18:40|201497.8|201347.8|201499.6|201349.6|201509.5|201359.5|201497.8|201347.8|35
1632233930000|2021-09-21 14:18:50|201500.2|201350.2|201503.7|201353.7|201507.2|201357.2|201497.6|201347.6|32
1632233940000|2021-09-21 14:19:00|201503.4|201353.4|201502.7|201352.7|201509.3|201359.3|201502.1|201352.1|36
1632233950000|2021-09-21 14:19:10|201502.4|201352.4|201500.4|201350.4|201503.8|201353.8|201494.9|201344.9|33
1632233960000|2021-09-21 14:19:20|201499.8|201349.8|201474.4|201324.4|201501.8|201351.8|201470.9|201320.9|32
1632233970000|2021-09-21 14:19:30|201473.4|201323.4|201473.2|201323.2|201473.5|201359.7|201409.7|201308.4|36
1632233980000|2021-09-21 14:19:40|201475.7|201325.7|201470.8|201320.8|201504.5|201354.5|201462.8|201312.8|38
1632233990000|2021-09-21 14:19:50|201471.7|201321.7|201494.8|201344.8|201499.3|201349.3|201465.9|201315.9|35
1632234000000|2021-09-21 14:20:00|201493.7|201343.7|201504.6|201354.6|201507|201357|201477|201327|40
1632234010000|2021-09-21 14:20:10|201504.9|201354.9|201526.1|201376.1|201526.1|201376.1|201499.2|201349.2|32
1632234020000|2021-09-21 14:20:20|201526.9|201376.9|201544.9|201394.9|201554.5|201404.5|201521.3|201371.3|37
1632234030000|2021-09-21 14:20:30|201545.3|201395.3|201548|201398|201576.1|201426.1|201543.4|201393.4|34
1632234040000|2021-09-21 14:20:40|201547.5|201397.5|201542.4|201392.4|201548.5|201398.5|201537.5|201387.5|37
1632234050000|2021-09-21 14:20:50|201546|201396|201565.1|201415.1|201567|201417|201545.4|201395.4|37
1632234060000|2021-09-21 14:21:00|201582.2|201432.2|201593.3|201443.3|201593.3|201443.3|201581.6|201431.6|33
1632234070000|2021-09-21 14:21:10|201593.2|201443.2|201584.3|201434.3|201593.2|201443.2|201581.8|201431.8|34
1632234080000|2021-09-21 14:21:20|201584.8|201434.8|201583.8|201433.8|201585.9|201435.9|201579.3|201429.3|27
1632234090000|2021-09-21 14:21:30|201582.6|201432.6|201581.3|201431.3|201583.6|201464.8|201514.8|201416|40
1632234100000|2021-09-21 14:21:40|201581.4|201431.4|201597.7|201447.7|201599.1|201449.1|201581.4|201431.4|33
1632234110000|2021-09-21 14:21:50|201597.4|201447.4|201587.7|201437.7|201599|201449|201586|201436|29
1632234120000|2021-09-21 14:22:00|201587.9|201437.9|201596|201446|201597.3|201447.3|201587.6|201437.6|28
1632234130000|2021-09-21 14:22:10|201595.8|201445.8|201583.6|201433.6|201599|201449|201583.6|201433.6|28
1632234140000|2021-09-21 14:22:20|201552.5|201402.5|201553|201403|201555.6|201405.6|201545.2|201395.2|31
1632234150000|2021-09-21 14:22:30|201553.1|201403.1|201554.6|201404.6|201570|201420|201552.8|201402.8|33
1632234160000|2021-09-21 14:22:40|201557.1|201407.1|201518.2|201368.2|201557.1|201407.1|201514.1|201364.1|36
1632234170000|2021-09-21 14:22:50|201514.8|201364.8|201511.2|201361.2|201515.8|201365.8|201511.2|201361.2|36
1632234180000|2021-09-21 14:23:00|201514.8|201364.8|201566.1|201416.1|201577.5|201427.5|201513.6|201363.6|40
1632234190000|2021-09-21 14:23:10|201566.4|201416.4|201586.2|201436.2|201588.2|201438.2|201564.4|201414.4|37
1632234200000|2021-09-21 14:23:20|201586.8|201436.8|201589.4|201439.4|201591.7|201441.7|201580.2|201430.2|38
1632234210000|2021-09-21 14:23:30|201590.6|201440.6|201586.2|201436.2|201590.9|201440.9|201582.6|201432.6|34
1632234220000|2021-09-21 14:23:40|201586|201436|201566|201416|201586|201436|201561.1|201411.1|40
1632234230000|2021-09-21 14:23:50|201566.3|201416.3|201566|201416|201586.8|201436.8|201565.3|201415.3|37
1632234240000|2021-09-21 14:24:00|201565|201415|201590.3|201440.3|201593.2|201443.2|201565|201415|33
1632234250000|2021-09-21 14:24:10|201591.9|201441.9|201587.3|201437.3|201593.6|201443.6|201579.5|201429.5|37
1632234260000|2021-09-21 14:24:20|201583.9|201433.9|201589.1|201439.1|201589.6|201439.6|201579.8|201429.8|33
1632234270000|2021-09-21 14:24:30|201588.9|201438.9|201588.6|201438.6|201593|201443|201585.1|201435.1|29
1632234280000|2021-09-21 14:24:40|201588.8|201438.8|201588|201438|201588.8|201438.8|201579.6|201429.6|35
1632234290000|2021-09-21 14:24:50|201590.9|201440.9|201554.6|201404.6|201590.9|201457.3|201507.3|201403.4|38
1632234300000|2021-09-21 14:25:00|201554.8|201404.8|201558.7|201408.7|201558.7|201408.7|201546|201396|34
1632234310000|2021-09-21 14:25:10|201558.3|201408.3|201549.5|201399.5|201559.5|201409.5|201545.7|201395.7|39
1632234320000|2021-09-21 14:25:20|201549.6|201399.6|201556.7|201406.7|201556.7|201406.7|201545.9|201395.9|33
1632234330000|2021-09-21 14:25:30|201556.2|201406.2|201550.7|201400.7|201557.5|201407.5|201547.6|201397.6|35
1632234340000|2021-09-21 14:25:40|201550.5|201400.5|201551.4|201401.4|201553.6|201403.6|201548.8|201398.8|31
1632234350000|2021-09-21 14:25:50|201551.6|201401.6|201555.7|201405.7|201556.3|201406.3|201548.7|201398.7|32
1632234360000|2021-09-21 14:26:00|201547.3|201397.3|201575.4|201425.4|201582.4|201481.7|201531.7|201397.3|37
1632234370000|2021-09-21 14:26:10|201577.9|201427.9|201552.4|201402.4|201579.8|201429.8|201549|201399|30
1632234380000|2021-09-21 14:26:20|201549.9|201399.9|201543.6|201393.6|201552.4|201402.4|201542.1|201392.1|35
1632234390000|2021-09-21 14:26:30|201543|201393|201541.3|201391.3|201547.1|201397.1|201541.3|201391.3|31
1632234400000|2021-09-21 14:26:40|201540.3|201390.3|201544.7|201394.7|201547.6|201397.6|201537.3|201387.3|33
1632234410000|2021-09-21 14:26:50|201546.1|201396.1|201541.7|201391.7|201546.9|201396.9|201539.4|201389.4|34
1632234420000|2021-09-21 14:27:00|201543.3|201393.3|201547.2|201397.2|201550.9|201400.9|201539.7|201389.7|25
1632234430000|2021-09-21 14:27:10|201546.5|201396.5|201555.6|201405.6|201563.5|201413.5|201544.2|201394.2|37
1632234440000|2021-09-21 14:27:20|201557.7|201407.7|201574.8|201424.8|201574.8|201424.8|201557.3|201407.3|29
1632234450000|2021-09-21 14:27:30|201575.6|201425.6|201558.6|201408.6|201591.2|201441.2|201555.7|201405.7|34
1632234460000|2021-09-21 14:27:40|201555.6|201405.6|201576.6|201426.6|201576.6|201426.6|201553.6|201403.6|29
1632234470000|2021-09-21 14:27:50|201577.2|201427.2|201564.3|201414.3|201577.2|201427.2|201559.4|201409.4|32
1632234480000|2021-09-21 14:28:00|201563.9|201413.9|201574.7|201424.7|201574.8|201424.8|201559.7|201409.7|33
1632234490000|2021-09-21 14:28:10|201575.2|201425.2|201561|201411|201580.8|201430.8|201561|201411|36
1632234500000|2021-09-21 14:28:20|201560.6|201410.6|201551.3|201401.3|201560.6|201410.6|201536.2|201386.2|34
1632234510000|2021-09-21 14:28:30|201551.1|201401.1|201573.4|201423.4|201573.4|201468.9|201504.2|201395.4|37
1632234520000|2021-09-21 14:28:40|201575.3|201425.3|201574.8|201424.8|201581|201431|201572.3|201422.3|28
1632234530000|2021-09-21 14:28:50|201572.6|201422.6|201543.7|201393.7|201573.9|201423.9|201542.6|201392.6|28
1632234540000|2021-09-21 14:29:00|201545|201395|201544|201394|201547|201397|201544|201394|33
1632234550000|2021-09-21 14:29:10|201543.9|201393.9|201547.4|201397.4|201547.4|201397.4|201543.9|201393.9|29
1632234560000|2021-09-21 14:29:20|201547.2|201397.2|201544.5|201394.5|201548.7|201398.7|201544.4|201394.4|33
1632234570000|2021-09-21 14:29:30|201544.7|201394.7|201494.2|201344.2|201545.1|201426.1|201476.1|201338.4|35
1632234580000|2021-09-21 14:29:40|201493.8|201343.8|201495.2|201345.2|201507.6|201357.6|201490.9|201340.9|33
1632234590000|2021-09-21 14:29:50|201495.9|201345.9|201495.2|201345.2|201504.6|201354.6|201494.6|201344.6|35
1632234600000|2021-09-21 14:30:00|201493.9|201343.9|201486.1|201336.1|201495.5|201345.5|201474.1|201324.1|38
1632234610000|2021-09-21 14:30:10|201485.4|201335.4|201519.6|201369.6|201519.6|201369.6|201484.8|201334.8|38
1632234620000|2021-09-21 14:30:20|201518.3|201368.3|201497.5|201347.5|201518.3|201368.3|201492.5|201342.5|37
1632234630000|2021-09-21 14:30:30|201498.2|201348.2|201469.8|201319.8|201500.4|201350.4|201466.5|201316.5|36
1632234640000|2021-09-21 14:30:40|201468.4|201318.4|201490|201340|201490|201340|201468.4|201318.4|37
1632234650000|2021-09-21 14:30:50|201492.3|201342.3|201477.9|201327.9|201492.3|201342.3|201467.3|201317.3|35
1632234660000|2021-09-21 14:31:00|201489.8|201339.8|201491.1|201341.1|201495.2|201345.2|201489.2|201339.2|31
1632234670000|2021-09-21 14:31:10|201490.6|201340.6|201513.1|201363.1|201515.2|201365.2|201490.6|201340.6|32
1632234680000|2021-09-21 14:31:20|201512.7|201362.7|201508.9|201358.9|201512.7|201362.7|201498.2|201348.2|37
1632234690000|2021-09-21 14:31:30|201509|201359|201500.5|201350.5|201511.8|201361.8|201500|201350|35
1632234700000|2021-09-21 14:31:40|201500.3|201350.3|201507.9|201357.9|201508.7|201358.7|201498.3|201348.3|33
1632234710000|2021-09-21 14:31:50|201508.3|201358.3|201511.7|201361.7|201512.2|201362.2|201498.9|201348.9|32
1632234720000|2021-09-21 14:32:00|201512.2|201362.2|201542.1|201392.1|201545.4|201428.7|201478.7|201359|36
1632234730000|2021-09-21 14:32:10|201542.2|201392.2|201541.6|201391.6|201544.7|201394.7|201540.7|201390.7|22
1632234740000|2021-09-21 14:32:20|201541.2|201391.2|201498.4|201348.4|201541.8|201413.8|201463.8|201345.1|29
1632234750000|2021-09-21 14:32:30|201498.3|201348.3|201536.3|201386.3|201536.3|201386.3|201496.1|201346.1|27
1632234760000|2021-09-21 14:32:40|201532.9|201382.9|201535.8|201385.8|201545.5|201395.5|201532.9|201382.9|36
1632234770000|2021-09-21 14:32:50|201537.5|201387.5|201557.7|201407.7|201561.8|201411.8|201537|201387|37
1632234780000|2021-09-21 14:33:00|201557.4|201407.4|201560.8|201410.8|201579.6|201429.6|201557.4|201407.4|35
1632234790000|2021-09-21 14:33:10|201560.5|201410.5|201581|201431|201585.5|201435.5|201560.5|201410.5|35
1632234800000|2021-09-21 14:33:20|201581.2|201431.2|201570|201420|201581.9|201469.8|201519.8|201402.7|31
1632234810000|2021-09-21 14:33:30|201575.6|201425.6|201558.9|201408.9|201578.3|201428.3|201556.7|201406.7|31
1632234820000|2021-09-21 14:33:40|201557|201407|201568.3|201418.3|201568.3|201418.3|201552.5|201402.5|33
1632234830000|2021-09-21 14:33:50|201568.4|201418.4|201555.7|201405.7|201568.9|201418.9|201549|201399|33
1632234840000|2021-09-21 14:34:00|201555.4|201405.4|201556.8|201406.8|201560.3|201410.3|201554.1|201404.1|21
1632234850000|2021-09-21 14:34:10|201556.9|201406.9|201552.9|201402.9|201557.1|201407.1|201547.3|201397.3|31
1632234860000|2021-09-21 14:34:20|201552.7|201402.7|201551|201401|201553.1|201403.1|201550|201400|26
1632234870000|2021-09-21 14:34:30|201550.6|201400.6|201551.7|201401.7|201552.2|201402.2|201548.3|201398.3|27
1632234880000|2021-09-21 14:34:40|201551.1|201401.1|201581.8|201431.8|201588.3|201438.3|201550.1|201400.1|31
1632234890000|2021-09-21 14:34:50|201581.9|201431.9|201589.9|201439.9|201608.3|201458.3|201578.4|201428.4|37
1632234900000|2021-09-21 14:35:00|201588.7|201438.7|201588.8|201438.8|201603|201476.7|201526.7|201425.8|38
1632234910000|2021-09-21 14:35:10|201589.9|201439.9|201588.3|201438.3|201592.4|201442.4|201586.9|201436.9|30
1632234920000|2021-09-21 14:35:20|201589.9|201439.9|201597.6|201447.6|201607.6|201457.6|201589.9|201439.9|35
1632234930000|2021-09-21 14:35:30|201597.5|201447.5|201593.8|201443.8|201603.8|201505.6|201550.1|201439.9|35
1632234940000|2021-09-21 14:35:40|201596.7|201446.7|201588.8|201438.8|201598.4|201448.4|201587.1|201437.1|37
1632234950000|2021-09-21 14:35:50|201586.7|201436.7|201566.9|201416.9|201588.9|201470.1|201520.1|201410.8|33
1632234960000|2021-09-21 14:36:00|201566.6|201416.6|201555|201405|201571.1|201421.1|201555|201405|34
1632234970000|2021-09-21 14:36:10|201554.5|201404.5|201547.2|201397.2|201556|201406|201542.4|201392.4|33
1632234980000|2021-09-21 14:36:20|201547.4|201397.4|201574|201424|201576.2|201426.2|201544.8|201394.8|32
1632234990000|2021-09-21 14:36:30|201574.7|201424.7|201577.6|201427.6|201577.6|201427.6|201565.8|201415.8|28
1632235000000|2021-09-21 14:36:40|201576.4|201426.4|201592|201442|201592.9|201474.5|201524.5|201423|35
1632235010000|2021-09-21 14:36:50|201592.1|201442.1|201590.2|201440.2|201592.4|201442.4|201589.1|201439.1|33
1632235020000|2021-09-21 14:37:00|201589.6|201439.6|201562.9|201412.9|201591.3|201441.3|201562.9|201412.9|26
1632235030000|2021-09-21 14:37:10|201563.5|201413.5|201563.4|201413.4|201568.8|201418.8|201558.9|201408.9|38
1632235040000|2021-09-21 14:37:20|201562.4|201412.4|201570.1|201420.1|201571.2|201450.8|201500.8|201397.8|31
1632235050000|2021-09-21 14:37:30|201571.3|201421.3|201570.9|201420.9|201572.1|201422.1|201566.4|201416.4|23
1632235060000|2021-09-21 14:37:40|201570.6|201420.6|201585.7|201435.7|201586.3|201436.3|201570.6|201420.6|35
1632235070000|2021-09-21 14:37:50|201585.9|201435.9|201585|201435|201586.3|201436.3|201583.8|201433.8|17
1632235080000|2021-09-21 14:38:00|201585.5|201435.5|201586.6|201436.6|201586.8|201436.8|201583.9|201433.9|19
1632235090000|2021-09-21 14:38:10|201585.8|201435.8|201567.4|201417.4|201585.8|201435.8|201564.4|201414.4|26
1632235100000|2021-09-21 14:38:20|201567.7|201417.7|201566.4|201416.4|201574.6|201424.6|201566.4|201416.4|32
1632235110000|2021-09-21 14:38:30|201566.1|201416.1|201591|201441|201594.1|201444.1|201566.1|201416.1|34
1632235120000|2021-09-21 14:38:40|201593.2|201443.2|201592.5|201442.5|201599.4|201449.4|201588|201438|27
1632235130000|2021-09-21 14:38:50|201592.8|201442.8|201581|201431|201593.6|201443.6|201581|201431|35
1632235140000|2021-09-21 14:39:00|201580.8|201430.8|201583.8|201433.8|201589.3|201439.3|201580.8|201430.8|34
1632235150000|2021-09-21 14:39:10|201583.9|201433.9|201589.4|201439.4|201592.2|201442.2|201582.3|201432.3|35
1632235160000|2021-09-21 14:39:20|201589.2|201439.2|201585.2|201435.2|201590.5|201440.5|201576.5|201426.5|35
1632235170000|2021-09-21 14:39:30|201584.5|201434.5|201585.1|201435.1|201595.5|201445.5|201580.5|201430.5|36
1632235180000|2021-09-21 14:39:40|201584.7|201434.7|201549.3|201399.3|201584.9|201434.9|201546.6|201396.6|39
1632235190000|2021-09-21 14:39:50|201548.4|201398.4|201547.8|201397.8|201549.9|201399.9|201545|201395|31
1632235200000|2021-09-21 14:40:00|201547|201397|201528.1|201378.1|201547|201397|201522.7|201372.7|33
1632235210000|2021-09-21 14:40:10|201527.3|201377.3|201533.7|201383.7|201538.6|201388.6|201521.9|201371.9|33
1632235220000|2021-09-21 14:40:20|201529.4|201379.4|201547.6|201397.6|201550.5|201400.5|201529.4|201379.4|35
1632235230000|2021-09-21 14:40:30|201547.8|201397.8|201518.9|201368.9|201547.8|201397.8|201515.1|201365.1|36
1632235240000|2021-09-21 14:40:40|201519.1|201369.1|201518|201368|201540.8|201390.8|201512.3|201362.3|35
1632235250000|2021-09-21 14:40:50|201515.9|201365.9|201511.4|201361.4|201523.3|201373.3|201506.3|201356.3|35
1632235260000|2021-09-21 14:41:00|201510.5|201360.5|201548.8|201398.8|201551.6|201401.6|201508.3|201358.3|34
1632235270000|2021-09-21 14:41:10|201549.4|201399.4|201550.6|201400.6|201550.6|201400.6|201545.5|201395.5|32
1632235280000|2021-09-21 14:41:20|201549.8|201399.8|201541.6|201391.6|201552.8|201402.8|201541.6|201391.6|37
1632235290000|2021-09-21 14:41:30|201542.1|201392.1|201549.7|201399.7|201550.2|201400.2|201542.1|201392.1|35
1632235300000|2021-09-21 14:41:40|201550.7|201400.7|201548.4|201398.4|201555.8|201405.8|201547.1|201397.1|35
1632235310000|2021-09-21 14:41:50|201549.5|201399.5|201550.8|201400.8|201551.4|201401.4|201546.3|201396.3|27
1632235320000|2021-09-21 14:42:00|201553|201403|201555.5|201405.5|201558.8|201408.8|201547.8|201397.8|26
1632235330000|2021-09-21 14:42:10|201557.3|201407.3|201556|201406|201559.7|201409.7|201553.3|201403.3|30
1632235340000|2021-09-21 14:42:20|201557.2|201407.2|201557.4|201407.4|201561.6|201411.6|201556.5|201406.5|32
1632235350000|2021-09-21 14:42:30|201558.4|201408.4|201550.4|201400.4|201559.5|201409.5|201541.6|201391.6|37
1632235360000|2021-09-21 14:42:40|201550.3|201400.3|201548.7|201398.7|201550.5|201400.5|201545.5|201395.5|34
1632235370000|2021-09-21 14:42:50|201549|201399|201554.1|201404.1|201554.8|201404.8|201544.9|201394.9|35
1632235380000|2021-09-21 14:43:00|201553.4|201403.4|201568.5|201418.5|201571.5|201421.5|201546.8|201396.8|35
1632235390000|2021-09-21 14:43:10|201567.5|201417.5|201568.9|201418.9|201573.6|201423.6|201566|201416|31
1632235400000|2021-09-21 14:43:20|201569.1|201419.1|201564.2|201414.2|201569.5|201419.5|201562.8|201412.8|32
1632235410000|2021-09-21 14:43:30|201564.4|201414.4|201566.9|201416.9|201567.3|201417.3|201564.4|201414.4|28
1632235420000|2021-09-21 14:43:40|201566.6|201416.6|201567.4|201417.4|201568.3|201418.3|201561.7|201411.7|27
1632235430000|2021-09-21 14:43:50|201566.5|201416.5|201551.6|201401.6|201567.5|201417.5|201550.5|201400.5|30
1632235440000|2021-09-21 14:44:00|201551.4|201401.4|201557.8|201407.8|201558.7|201408.7|201545.3|201395.3|34
1632235450000|2021-09-21 14:44:10|201557.3|201407.3|201549.1|201399.1|201559|201409|201542.9|201392.9|33
1632235460000|2021-09-21 14:44:20|201548.1|201398.1|201551.7|201401.7|201557.4|201407.4|201547.3|201397.3|32
1632235470000|2021-09-21 14:44:30|201552.1|201402.1|201547.5|201397.5|201553.7|201403.7|201542.7|201392.7|30
1632235480000|2021-09-21 14:44:40|201546.9|201396.9|201545|201395|201548.7|201398.7|201542.4|201392.4|33
1632235490000|2021-09-21 14:44:50|201545.5|201395.5|201547.3|201397.3|201548.9|201398.9|201543.9|201393.9|32
1632235500000|2021-09-21 14:45:00|201547.7|201397.7|201527.1|201377.1|201554.6|201404.6|201526.7|201376.7|32
1632235510000|2021-09-21 14:45:10|201530.4|201380.4|201545.8|201395.8|201546.9|201396.9|201528.5|201378.5|26
1632235520000|2021-09-21 14:45:20|201544.9|201394.9|201546.2|201396.2|201548.8|201398.8|201544.9|201394.9|20
1632235530000|2021-09-21 14:45:30|201546.5|201396.5|201555.5|201405.5|201556.9|201406.9|201546.2|201396.2|31
1632235540000|2021-09-21 14:45:40|201556.2|201406.2|201556.5|201406.5|201557.4|201407.4|201547.7|201397.7|34
1632235550000|2021-09-21 14:45:50|201551.7|201401.7|201584.4|201434.4|201584.4|201434.4|201551.7|201401.7|32
1632235560000|2021-09-21 14:46:00|201583.1|201433.1|201589.3|201439.3|201590|201440|201575.3|201425.3|39
1632235570000|2021-09-21 14:46:10|201586.6|201436.6|201587.8|201437.8|201589|201439|201578.4|201428.4|35
1632235580000|2021-09-21 14:46:20|201588.4|201438.4|201580.6|201430.6|201588.7|201438.7|201575.9|201425.9|34
1632235590000|2021-09-21 14:46:30|201576.1|201426.1|201554.5|201404.5|201580.1|201430.1|201544|201394|37
1632235600000|2021-09-21 14:46:40|201555.6|201405.6|201518.4|201368.4|201556|201406|201516.5|201366.5|37
1632235610000|2021-09-21 14:46:50|201517.9|201367.9|201511.6|201361.6|201517.9|201367.9|201501.3|201351.3|36
1632235620000|2021-09-21 14:47:00|201511.8|201361.8|201503.7|201353.7|201514.7|201364.7|201499.9|201349.9|38
1632235630000|2021-09-21 14:47:10|201504.3|201354.3|201499.5|201349.5|201527.4|201377.4|201499.5|201349.5|36
1632235640000|2021-09-21 14:47:20|201499.8|201349.8|201521.1|201371.1|201522.2|201372.2|201499.8|201349.8|36
1632235650000|2021-09-21 14:47:30|201536.4|201386.4|201531.2|201381.2|201538.7|201388.7|201527.9|201377.9|38
1632235660000|2021-09-21 14:47:40|201526.9|201376.9|201522.6|201372.6|201537.4|201387.4|201515.3|201365.3|39
1632235670000|2021-09-21 14:47:50|201524.9|201374.9|201530.5|201380.5|201535.1|201385.1|201524.5|201374.5|33
1632235680000|2021-09-21 14:48:00|201529.7|201379.7|201564.6|201414.6|201564.6|201414.6|201526.5|201376.5|34
1632235690000|2021-09-21 14:48:10|201561.7|201411.7|201580.2|201430.2|201580.2|201430.2|201559.7|201409.7|35
1632235700000|2021-09-21 14:48:20|201581|201431|201596.9|201446.9|201598.5|201448.5|201581|201431|35
1632235710000|2021-09-21 14:48:30|201599.3|201449.3|201603.4|201453.4|201616.2|201466.2|201591.9|201441.9|38
1632235720000|2021-09-21 14:48:40|201603.6|201453.6|201613.4|201463.4|201615.2|201465.2|201603.2|201453.2|33
1632235730000|2021-09-21 14:48:50|201613.3|201463.3|201614.4|201464.4|201616.9|201466.9|201599|201449|33
1632235740000|2021-09-21 14:49:00|201616|201466|201614.4|201464.4|201618.5|201468.5|201613.2|201463.2|31
1632235750000|2021-09-21 14:49:10|201614.6|201464.6|201612.1|201462.1|201617|201467|201605|201455|32
1632235760000|2021-09-21 14:49:20|201611.8|201461.8|201559.7|201409.7|201612.2|201462.2|201559.7|201409.7|37
1632235770000|2021-09-21 14:49:30|201560.4|201410.4|201594.8|201444.8|201595.7|201445.7|201560.4|201410.4|35
1632235780000|2021-09-21 14:49:40|201594.7|201444.7|201604.1|201454.1|201604.1|201454.1|201593.7|201443.7|34
1632235790000|2021-09-21 14:49:50|201603.8|201453.8|201600.3|201450.3|201608.9|201458.9|201599|201449|32
1632235800000|2021-09-21 14:50:00|201600.4|201450.4|201581.2|201431.2|201602.8|201488.2|201538.2|201427.5|33
1632235810000|2021-09-21 14:50:10|201581|201431|201586.2|201436.2|201586.8|201436.8|201578.5|201428.5|24
1632235820000|2021-09-21 14:50:20|201588.2|201438.2|201593.8|201443.8|201594.8|201444.8|201560.1|201410.1|36
1632235830000|2021-09-21 14:50:30|201599.1|201449.1|201583.3|201433.3|201599.1|201449.1|201576|201426|35
1632235840000|2021-09-21 14:50:40|201584.4|201434.4|201598.6|201448.6|201600.2|201450.2|201584.1|201434.1|33
1632235850000|2021-09-21 14:50:50|201598.5|201448.5|201593.3|201443.3|201611.7|201461.7|201593.3|201443.3|36
1632235860000|2021-09-21 14:51:00|201594.4|201444.4|201594.5|201444.5|201604.2|201454.2|201593.4|201443.4|38
1632235870000|2021-09-21 14:51:10|201594.3|201444.3|201591.7|201441.7|201595|201445|201578.4|201428.4|35
1632235880000|2021-09-21 14:51:20|201590.6|201440.6|201596.7|201446.7|201596.7|201446.7|201585.3|201435.3|36
1632235890000|2021-09-21 14:51:30|201596.9|201446.9|201598.7|201448.7|201606.8|201456.8|201596.9|201446.9|30
1632235900000|2021-09-21 14:51:40|201600.4|201450.4|201607.3|201457.3|201608.5|201458.5|201599.7|201449.7|25
1632235910000|2021-09-21 14:51:50|201607|201457|201618.8|201468.8|201618.8|201468.8|201593.3|201443.3|33
1632235920000|2021-09-21 14:52:00|201619.7|201469.7|201619.4|201469.4|201619.9|201469.9|201616.1|201466.1|25
1632235930000|2021-09-21 14:52:10|201619.3|201469.3|201625.5|201475.5|201628.1|201478.1|201616.9|201466.9|22
1632235940000|2021-09-21 14:52:20|201626.3|201476.3|201662.4|201512.4|201665|201515|201626.3|201476.3|28
1632235950000|2021-09-21 14:52:30|201662.8|201512.8|201679.6|201529.6|201683.1|201533.1|201662.8|201512.8|30
1632235960000|2021-09-21 14:52:40|201678.7|201528.7|201689.1|201539.1|201690.1|201540.1|201665.9|201515.9|37
1632235970000|2021-09-21 14:52:50|201689.3|201539.3|201670.6|201520.6|201689.8|201539.8|201669.2|201519.2|32
1632235980000|2021-09-21 14:53:00|201670.1|201520.1|201687.7|201537.7|201688.1|201538.1|201670.1|201520.1|32
1632235990000|2021-09-21 14:53:10|201687.4|201537.4|201704.6|201554.6|201711|201561|201687.4|201537.4|30
1632236000000|2021-09-21 14:53:20|201704.8|201554.8|201671.5|201521.5|201705.8|201555.8|201668.9|201518.9|25
1632236010000|2021-09-21 14:53:30|201670.1|201520.1|201640.2|201490.2|201670.1|201520.1|201640.2|201490.2|21
1632236020000|2021-09-21 14:53:40|201645|201495|201670.1|201520.1|201672.8|201522.8|201645|201495|36
1632236030000|2021-09-21 14:53:50|201672|201522|201666.3|201516.3|201672.3|201522.3|201663.8|201513.8|28
1632236040000|2021-09-21 14:54:00|201665.5|201515.5|201665.8|201515.8|201684.3|201587.4|201637.4|201515.2|31
1632236050000|2021-09-21 14:54:10|201665.7|201515.7|201675|201525|201675.9|201525.9|201664.2|201514.2|27
1632236060000|2021-09-21 14:54:20|201676.9|201526.9|201667.8|201517.8|201677.9|201527.9|201667.8|201517.8|36
1632236070000|2021-09-21 14:54:30|201668.1|201518.1|201670.4|201520.4|201673.1|201523.1|201666.7|201516.7|17
1632236080000|2021-09-21 14:54:40|201670.9|201520.9|201666.5|201516.5|201681.9|201531.9|201664|201514|30
1632236090000|2021-09-21 14:54:50|201666.2|201516.2|201647|201497|201667.3|201517.3|201643.8|201493.8|33
1632236100000|2021-09-21 14:55:00|201645.8|201495.8|201648.9|201498.9|201649.5|201499.5|201640.2|201490.2|39
1632236110000|2021-09-21 14:55:10|201648.8|201498.8|201644.8|201494.8|201648.8|201498.8|201644.3|201494.3|33
1632236120000|2021-09-21 14:55:20|201646.6|201496.6|201644.9|201494.9|201646.6|201496.6|201642.1|201492.1|33
1632236130000|2021-09-21 14:55:30|201646.1|201496.1|201646.6|201496.6|201647.3|201497.3|201634.7|201484.7|30
1632236140000|2021-09-21 14:55:40|201648.1|201498.1|201649.3|201499.3|201651.4|201501.4|201643.8|201493.8|35
1632236150000|2021-09-21 14:55:50|201649.7|201499.7|201668.7|201518.7|201680.7|201530.7|201648.5|201498.5|38
1632236160000|2021-09-21 14:56:00|201667.2|201517.2|201680.8|201530.8|201687.4|201537.4|201666.3|201516.3|30
1632236170000|2021-09-21 14:56:10|201682.1|201532.1|201649.2|201499.2|201682.5|201532.5|201649.2|201499.2|36
1632236180000|2021-09-21 14:56:20|201648.2|201498.2|201651.6|201501.6|201655|201505|201645.5|201495.5|34
1632236190000|2021-09-21 14:56:30|201653|201503|201676.2|201526.2|201676.2|201526.2|201625.1|201475.1|38
1632236200000|2021-09-21 14:56:40|201675.5|201525.5|201653.6|201503.6|201677.7|201527.7|201644.4|201494.4|36
1632236210000|2021-09-21 14:56:50|201649.4|201499.4|201665.3|201515.3|201666|201516|201649.4|201499.4|36
1632236220000|2021-09-21 14:57:00|201662.5|201512.5|201673.4|201523.4|201673.9|201523.9|201662|201512|36
1632236230000|2021-09-21 14:57:10|201672.7|201522.7|201673.3|201523.3|201676.6|201526.6|201671.3|201521.3|25
1632236240000|2021-09-21 14:57:20|201673.1|201523.1|201650.8|201500.8|201674.8|201524.8|201645.6|201495.6|32
1632236250000|2021-09-21 14:57:30|201652.4|201502.4|201651.3|201501.3|201660.8|201510.8|201649.3|201499.3|35
1632236260000|2021-09-21 14:57:40|201651.5|201501.5|201650|201500|201655|201505|201650|201500|36
1632236270000|2021-09-21 14:57:50|201649.5|201499.5|201603.8|201453.8|201651.9|201501.9|201597.5|201447.5|37
1632236280000|2021-09-21 14:58:00|201603.7|201453.7|201613.2|201463.2|201615.5|201465.5|201593.2|201443.2|32
1632236290000|2021-09-21 14:58:10|201609.6|201459.6|201588.3|201438.3|201615.1|201465.1|201588.3|201438.3|28
1632236300000|2021-09-21 14:58:20|201589.2|201439.2|201557.5|201407.5|201591.7|201441.7|201557.5|201407.5|29
1632236310000|2021-09-21 14:58:30|201557.4|201407.4|201578.3|201428.3|201578.3|201428.3|201557.4|201407.4|34
1632236320000|2021-09-21 14:58:40|201584|201434|201594.3|201444.3|201597.8|201447.8|201584|201434|31
1632236330000|2021-09-21 14:58:50|201593.2|201443.2|201596.5|201446.5|201600.4|201450.4|201593.2|201443.2|34
1632236340000|2021-09-21 14:59:00|201595.5|201445.5|201594.3|201444.3|201597.1|201447.1|201593.4|201443.4|24
1632236350000|2021-09-21 14:59:10|201595.8|201445.8|201593.6|201443.6|201601|201451|201591.2|201441.2|32
1632236360000|2021-09-21 14:59:20|201593.9|201443.9|201597.4|201447.4|201598.7|201448.7|201592.5|201442.5|36
1632236370000|2021-09-21 14:59:30|201599|201449|201608|201458|201608.4|201458.4|201597.1|201447.1|34
1632236380000|2021-09-21 14:59:40|201610.9|201460.9|201630.1|201480.1|201631.3|201481.3|201609.6|201459.6|30
1632236390000|2021-09-21 14:59:50|201630.4|201480.4|201641.4|201491.4|201641.8|201491.8|201630.2|201480.2|38
1632236400000|2021-09-21 15:00:00|201641.3|201491.3|201639.3|201489.3|201643.1|201493.1|201636.2|201486.2|39
1632236410000|2021-09-21 15:00:10|201634.7|201484.7|201627.1|201477.1|201644.7|201494.7|201623.3|201473.3|39
1632236420000|2021-09-21 15:00:20|201627.7|201477.7|201635.4|201485.4|201639.3|201489.3|201627.7|201477.7|32
1632236430000|2021-09-21 15:00:30|201633.3|201483.3|201643.6|201493.6|201643.6|201493.6|201631.8|201481.8|30
1632236440000|2021-09-21 15:00:40|201640.6|201490.6|201638.1|201488.1|201644.9|201494.9|201638|201488|32
1632236450000|2021-09-21 15:00:50|201638.4|201488.4|201665.5|201515.5|201666.7|201516.7|201637.9|201487.9|33
1632236460000|2021-09-21 15:01:00|201667.7|201517.7|201666.4|201516.4|201691.5|201541.5|201653.7|201503.7|38
1632236470000|2021-09-21 15:01:10|201670.3|201520.3|201624.1|201574.1|201672.7|201574.9|201621.8|201517.3|39
1632236480000|2021-09-21 15:01:20|201673.5|201523.5|201682.2|201532.2|201686.5|201587.2|201630.9|201523.1|33
1632236490000|2021-09-21 15:01:30|201682.6|201532.6|201648.1|201498.1|201685.1|201585.2|201628.2|201496.7|37
1632236500000|2021-09-21 15:01:40|201650.2|201500.2|201647.8|201497.8|201652.3|201502.3|201643.9|201493.9|29
1632236510000|2021-09-21 15:01:50|201648|201498|201660.1|201510.1|201660.1|201510.1|201638.9|201488.9|31
1632236520000|2021-09-21 15:02:00|201660.6|201510.6|201677.4|201527.4|201679.5|201529.5|201660.6|201510.6|36
1632236530000|2021-09-21 15:02:10|201679|201529|201676.5|201526.5|201687.8|201537.8|201676.5|201526.5|34
1632236540000|2021-09-21 15:02:20|201678.2|201528.2|201669.9|201519.9|201678.2|201528.2|201658.4|201508.4|35
1632236550000|2021-09-21 15:02:30|201670.8|201520.8|201675.4|201525.4|201675.4|201525.4|201669|201519|34
1632236560000|2021-09-21 15:02:40|201675.5|201525.5|201674.4|201524.4|201677.3|201527.3|201673.1|201523.1|38
1632236570000|2021-09-21 15:02:50|201674.7|201524.7|201651.4|201501.4|201675.3|201525.3|201650.8|201500.8|31
1632236580000|2021-09-21 15:03:00|201653.5|201503.5|201655.4|201505.4|201666.1|201516.1|201645.6|201495.6|34
1632236590000|2021-09-21 15:03:10|201655.9|201505.9|201649.1|201499.1|201655.9|201505.9|201647.9|201497.9|34
1632236600000|2021-09-21 15:03:20|201650.4|201500.4|201644.2|201494.2|201650.4|201500.4|201634.9|201484.9|38
1632236610000|2021-09-21 15:03:30|201656.4|201506.4|201641|201491|201657.1|201566.8|201616.8|201489.7|38
1632236620000|2021-09-21 15:03:40|201640.3|201490.3|201637|201487|201640.8|201490.8|201636|201486|38
1632236630000|2021-09-21 15:03:50|201636.7|201486.7|201610.8|201460.8|201638.8|201488.8|201605.1|201455.1|25
1632236640000|2021-09-21 15:04:00|201613.7|201463.7|201579.8|201429.8|201613.7|201463.7|201579.8|201429.8|36
1632236650000|2021-09-21 15:04:10|201611|201461|201554.2|201404.2|201611|201461|201553.3|201403.3|37
1632236660000|2021-09-21 15:04:20|201553.4|201403.4|201551.5|201401.5|201553.9|201403.9|201551|201401|25
1632236670000|2021-09-21 15:04:30|201551.4|201401.4|201555.9|201405.9|201558.8|201408.8|201519.8|201369.8|35
1632236680000|2021-09-21 15:04:40|201552.7|201402.7|201554.1|201404.1|201557.1|201407.1|201535.2|201385.2|34
1632236690000|2021-09-21 15:04:50|201554.4|201404.4|201551.2|201401.2|201558.1|201408.1|201551|201401|33
1632236700000|2021-09-21 15:05:00|201553.9|201403.9|201564.4|201414.4|201583.2|201433.2|201542.3|201392.3|35
1632236710000|2021-09-21 15:05:10|201568|201418|201564.6|201414.6|201574.9|201424.9|201561.4|201411.4|40
1632236720000|2021-09-21 15:05:20|201564.4|201414.4|201567.7|201417.7|201577.4|201427.4|201564.4|201414.4|27
1632236730000|2021-09-21 15:05:30|201567.5|201417.5|201569|201419|201584.5|201434.5|201567.5|201417.5|32
1632236740000|2021-09-21 15:05:40|201568.8|201418.8|201554.2|201404.2|201569.1|201419.1|201554.2|201404.2|32
1632236750000|2021-09-21 15:05:50|201555.2|201405.2|201553.1|201403.1|201557.1|201407.1|201553.1|201403.1|26
1632236760000|2021-09-21 15:06:00|201554.4|201404.4|201559.3|201409.3|201565.4|201415.4|201552.8|201402.8|29
1632236770000|2021-09-21 15:06:10|201556.5|201406.5|201548.7|201398.7|201556.5|201406.5|201548.1|201398.1|27
1632236780000|2021-09-21 15:06:20|201546.4|201396.4|201514.8|201364.8|201546.4|201396.4|201508.9|201358.9|25
1632236790000|2021-09-21 15:06:30|201515.4|201365.4|201516|201366|201531.2|201381.2|201507|201357|31
1632236800000|2021-09-21 15:06:40|201507.2|201357.2|201526|201376|201527.8|201377.8|201507.2|201357.2|29
1632236810000|2021-09-21 15:06:50|201527.5|201377.5|201536|201386|201553.4|201403.4|201525.7|201375.7|34
1632236820000|2021-09-21 15:07:00|201537|201387|201530.1|201380.1|201537.9|201387.9|201519.8|201369.8|35
1632236830000|2021-09-21 15:07:10|201532.1|201382.1|201520|201370|201538|201388|201517.8|201367.8|33
1632236840000|2021-09-21 15:07:20|201520.7|201370.7|201532.4|201382.4|201532.7|201382.7|201514.1|201364.1|25
1632236850000|2021-09-21 15:07:30|201532.2|201382.2|201532.4|201382.4|201539.3|201389.3|201531.3|201381.3|32
1632236860000|2021-09-21 15:07:40|201532.5|201382.5|201528.5|201378.5|201532.5|201382.5|201526.9|201376.9|24
1632236870000|2021-09-21 15:07:50|201529.8|201379.8|201536.3|201386.3|201538.6|201388.6|201529.3|201379.3|38
1632236880000|2021-09-21 15:08:00|201537.4|201387.4|201526.9|201376.9|201537.4|201387.4|201526.3|201376.3|28
1632236890000|2021-09-21 15:08:10|201527|201377|201529.2|201379.2|201530.6|201380.6|201526.9|201376.9|32
1632236900000|2021-09-21 15:08:20|201530.9|201380.9|201527.2|201377.2|201538.9|201388.9|201525.3|201375.3|35
1632236910000|2021-09-21 15:08:30|201526.2|201376.2|201505.3|201355.3|201526.5|201376.5|201504.4|201354.4|33
1632236920000|2021-09-21 15:08:40|201506.2|201356.2|201472.4|201322.4|201508.4|201358.4|201471.1|201321.1|34
1632236930000|2021-09-21 15:08:50|201471|201321|201469.6|201319.6|201480|201330|201469.6|201319.6|34
1632236940000|2021-09-21 15:09:00|201471.1|201321.1|201471.1|201321.1|201472.2|201322.2|201467.1|201317.1|34
1632236950000|2021-09-21 15:09:10|201471.6|201321.6|201464.7|201314.7|201471.6|201321.6|201464.7|201314.7|31
1632236960000|2021-09-21 15:09:20|201467.6|201317.6|201430|201280|201467.6|201317.6|201424.1|201274.1|39
1632236970000|2021-09-21 15:09:30|201432.8|201282.8|201402.3|201252.3|201432.8|201282.8|201397.7|201247.7|35
1632236980000|2021-09-21 15:09:40|201400.7|201250.7|201399.2|201249.2|201401.4|201251.4|201394|201244|26
1632236990000|2021-09-21 15:09:50|201399.3|201249.3|201425.6|201275.6|201426.2|201319.4|201369.4|201247.4|32
1632237000000|2021-09-21 15:10:00|201425.4|201275.4|201424.3|201274.3|201435.2|201285.2|201420.2|201270.2|33
1632237010000|2021-09-21 15:10:10|201424.2|201274.2|201430.4|201280.4|201435.1|201285.1|201419.7|201269.7|29
1632237020000|2021-09-21 15:10:20|201430.6|201280.6|201454.4|201304.4|201454.4|201304.4|201428.2|201278.2|32
1632237030000|2021-09-21 15:10:30|201450.7|201300.7|201462.5|201312.5|201465|201315|201450.7|201300.7|29
1632237040000|2021-09-21 15:10:40|201462.9|201312.9|201462.4|201312.4|201463.8|201313.8|201462.1|201312.1|18
1632237050000|2021-09-21 15:10:50|201462.6|201312.6|201469.2|201319.2|201485|201335|201461.4|201311.4|17
1632237060000|2021-09-21 15:11:00|201471|201321|201444.1|201294.1|201472.1|201359.9|201388.6|201290|35
1632237070000|2021-09-21 15:11:10|201444.5|201294.5|201449.4|201299.4|201450|201300|201442|201292|30
1632237080000|2021-09-21 15:11:20|201446.3|201296.3|201459.9|201309.9|201462.5|201312.5|201430.5|201280.5|36
1632237090000|2021-09-21 15:11:30|201457.8|201307.8|201454.3|201304.3|201457.8|201307.8|201444.7|201294.7|38
1632237100000|2021-09-21 15:11:40|201451.2|201301.2|201446.2|201296.2|201453.8|201303.8|201444|201294|27
1632237110000|2021-09-21 15:11:50|201446.3|201296.3|201441.4|201291.4|201452.3|201347.9|201397.2|201289.8|25
1632237120000|2021-09-21 15:12:00|201443.5|201293.5|201442.6|201292.6|201443.6|201293.6|201441.2|201291.2|24
1632237130000|2021-09-21 15:12:10|201444.3|201294.3|201445|201295|201461.9|201311.9|201440.6|201290.6|31
1632237140000|2021-09-21 15:12:20|201444.5|201294.5|201448.5|201298.5|201452.2|201302.2|201438.4|201288.4|31
1632237150000|2021-09-21 15:12:30|201450.4|201300.4|201448.1|201298.1|201452.9|201302.9|201446.3|201296.3|27
1632237160000|2021-09-21 15:12:40|201447.2|201297.2|201402.6|201252.6|201448.1|201298.1|201399.3|201249.3|34
1632237170000|2021-09-21 15:12:50|201402.7|201252.7|201401.1|201251.1|201405.4|201255.4|201394.8|201244.8|32
1632237180000|2021-09-21 15:13:00|201400.7|201250.7|201422.8|201272.8|201428|201278|201398.8|201248.8|29
1632237190000|2021-09-21 15:13:10|201421.3|201271.3|201406.2|201256.2|201422.3|201272.3|201395.6|201245.6|37
1632237200000|2021-09-21 15:13:20|201404.9|201254.9|201402.3|201252.3|201405.6|201255.6|201400.7|201250.7|29
1632237210000|2021-09-21 15:13:30|201402.1|201252.1|201401.7|201251.7|201412.5|201262.5|201399.8|201249.8|32
1632237220000|2021-09-21 15:13:40|201400.5|201250.5|201390.5|201240.5|201409.3|201295.2|201345.2|201237.2|36
1632237230000|2021-09-21 15:13:50|201392.3|201242.3|201411.3|201261.3|201411.6|201261.6|201392.2|201242.2|32
1632237240000|2021-09-21 15:14:00|201413.4|201263.4|201418.9|201268.9|201435.4|201285.4|201412.9|201262.9|35
1632237250000|2021-09-21 15:14:10|201420.9|201270.9|201417.1|201267.1|201420.9|201270.9|201416.5|201266.5|26
1632237260000|2021-09-21 15:14:20|201418.4|201268.4|201422.5|201272.5|201424.6|201274.6|201412|201262|35
1632237270000|2021-09-21 15:14:30|201423.6|201273.6|201424|201274|201424|201274|201417.5|201267.5|29
1632237280000|2021-09-21 15:14:40|201415.4|201265.4|201390.2|201240.2|201415.4|201265.4|201387.8|201237.8|37
1632237290000|2021-09-21 15:14:50|201389|201239|201395.7|201245.7|201402.2|201252.2|201388.1|201238.1|33
1632237300000|2021-09-21 15:15:00|201398.5|201248.5|201392.2|201242.2|201399.2|201249.2|201390.2|201240.2|29
1632237310000|2021-09-21 15:15:10|201392.7|201242.7|201418.8|201268.8|201424|201274|201391.5|201241.5|38
1632237320000|2021-09-21 15:15:20|201419.8|201269.8|201426|201276|201428.4|201278.4|201419.4|201269.4|34
1632237330000|2021-09-21 15:15:30|201426.7|201276.7|201436.5|201286.5|201438|201288|201426.5|201276.5|36
1632237340000|2021-09-21 15:15:40|201435.2|201285.2|201431.7|201281.7|201440.6|201290.6|201431.7|201281.7|34
1632237350000|2021-09-21 15:15:50|201431.8|201281.8|201436.5|201286.5|201437.6|201287.6|201431.8|201281.8|24
1632237360000|2021-09-21 15:16:00|201435.7|201285.7|201443.6|201293.6|201447.7|201297.7|201435.4|201285.4|33
1632237370000|2021-09-21 15:16:10|201442.9|201292.9|201452.3|201302.3|201471.3|201321.3|201442.1|201292.1|34
1632237380000|2021-09-21 15:16:20|201451.4|201301.4|201433.7|201283.7|201452.6|201302.6|201431.6|201281.6|34
1632237390000|2021-09-21 15:16:30|201433|201283|201429.4|201279.4|201434|201284|201408.1|201258.1|32
1632237400000|2021-09-21 15:16:40|201440.2|201290.2|201439.3|201289.3|201445.4|201295.4|201434.4|201284.4|30
1632237410000|2021-09-21 15:16:50|201439.4|201289.4|201439.4|201289.4|201442|201292|201438.2|201288.2|24
1632237420000|2021-09-21 15:17:00|201438.9|201288.9|201453.4|201303.4|201454.3|201304.3|201437.4|201287.4|29
1632237430000|2021-09-21 15:17:10|201452.3|201302.3|201456.7|201306.7|201457.2|201307.2|201452.3|201302.3|23
1632237440000|2021-09-21 15:17:20|201456.4|201306.4|201440.9|201290.9|201456.4|201306.4|201439.5|201289.5|28
1632237450000|2021-09-21 15:17:30|201441|201291|201459.6|201309.6|201464.2|201314.2|201441|201291|31
1632237460000|2021-09-21 15:17:40|201460|201310|201460.9|201310.9|201462.3|201312.3|201457.9|201307.9|25
1632237470000|2021-09-21 15:17:50|201461.2|201311.2|201459.2|201309.2|201462.9|201312.9|201458.7|201308.7|23
1632237480000|2021-09-21 15:18:00|201458.6|201308.6|201458.6|201308.6|201459.6|201309.6|201457.3|201307.3|27
1632237490000|2021-09-21 15:18:10|201458.8|201308.8|201462.6|201312.6|201462.6|201312.6|201458.7|201308.7|27
1632237500000|2021-09-21 15:18:20|201462.2|201312.2|201459.7|201309.7|201466.4|201316.4|201459|201309|29
1632237510000|2021-09-21 15:18:30|201460.1|201310.1|201452.9|201302.9|201462|201312|201450.5|201300.5|32
1632237520000|2021-09-21 15:18:40|201453.3|201303.3|201446.2|201296.2|201453.5|201303.5|201426.7|201276.7|31
1632237530000|2021-09-21 15:18:50|201443.6|201293.6|201457.4|201307.4|201461.6|201350.6|201400.6|201293.6|32
1632237540000|2021-09-21 15:19:00|201456.3|201306.3|201461.2|201311.2|201468.5|201318.5|201453.1|201303.1|33
1632237550000|2021-09-21 15:19:10|201462.1|201312.1|201444.8|201294.8|201496.7|201346.7|201444.8|201294.8|35
1632237560000|2021-09-21 15:19:20|201447.5|201297.5|201462.5|201312.5|201465.2|201315.2|201439.3|201289.3|35
1632237570000|2021-09-21 15:19:30|201463.8|201313.8|201479.4|201329.4|201480.4|201376.5|201426.5|201312.8|28
1632237580000|2021-09-21 15:19:40|201476.4|201326.4|201475.2|201325.2|201476.4|201326.4|201470.5|201320.5|31
1632237590000|2021-09-21 15:19:50|201474.8|201324.8|201471.4|201321.4|201475.9|201325.9|201470|201320|31
1632237600000|2021-09-21 15:20:00|201471.3|201321.3|201473.3|201323.3|201474.3|201324.3|201469.6|201319.6|24
1632237610000|2021-09-21 15:20:10|201473.2|201323.2|201479|201329|201483.1|201333.1|201472.3|201322.3|36
1632237620000|2021-09-21 15:20:20|201478.8|201328.8|201479.3|201329.3|201481.2|201331.2|201478.4|201328.4|31
1632237630000|2021-09-21 15:20:30|201480.3|201330.3|201482.8|201332.8|201482.9|201332.9|201479.2|201329.2|27
1632237640000|2021-09-21 15:20:40|201482.9|201332.9|201462.5|201312.5|201483.5|201333.5|201459.9|201309.9|26
1632237650000|2021-09-21 15:20:50|201462.4|201312.4|201458.5|201308.5|201462.7|201312.7|201453.2|201303.2|20
1632237660000|2021-09-21 15:21:00|201457.8|201307.8|201445.8|201295.8|201466.8|201316.8|201445.8|201295.8|36
1632237670000|2021-09-21 15:21:10|201448.8|201298.8|201445.3|201295.3|201467.7|201366.3|201416.3|201292.5|35
1632237680000|2021-09-21 15:21:20|201445.9|201295.9|201439.7|201289.7|201445.9|201295.9|201439.7|201289.7|28
1632237690000|2021-09-21 15:21:30|201441.1|201291.1|201437.1|201287.1|201441.6|201291.6|201435.5|201285.5|27
1632237700000|2021-09-21 15:21:40|201437.3|201287.3|201445.5|201295.5|201448.4|201298.4|201436.8|201286.8|29
1632237710000|2021-09-21 15:21:50|201444.4|201294.4|201451.8|201301.8|201457.1|201307.1|201443.1|201293.1|30
1632237720000|2021-09-21 15:22:00|201451.5|201301.5|201451.3|201301.3|201460.2|201310.2|201450.1|201300.1|33
1632237730000|2021-09-21 15:22:10|201450.9|201300.9|201448.1|201298.1|201452.1|201302.1|201442.9|201292.9|32
1632237740000|2021-09-21 15:22:20|201447.6|201297.6|201439.2|201289.2|201449.1|201299.1|201438.4|201288.4|26
1632237750000|2021-09-21 15:22:30|201438.6|201288.6|201442.1|201292.1|201442.1|201292.1|201438.5|201288.5|16
1632237760000|2021-09-21 15:22:40|201441.3|201291.3|201438.7|201288.7|201443.5|201293.5|201437.6|201287.6|24
1632237770000|2021-09-21 15:22:50|201438.8|201288.8|201434.4|201284.4|201448.1|201298.1|201434|201284|32
1632237780000|2021-09-21 15:23:00|201434.3|201284.3|201441.5|201291.5|201441.5|201291.5|201434.3|201284.3|24
1632237790000|2021-09-21 15:23:10|201440|201290|201445.3|201295.3|201450.8|201300.8|201440|201290|33
1632237800000|2021-09-21 15:23:20|201445.2|201295.2|201454.8|201304.8|201454.8|201304.8|201444.3|201294.3|23
1632237810000|2021-09-21 15:23:30|201455.5|201305.5|201454.1|201304.1|201457.1|201307.1|201453.6|201303.6|23
1632237820000|2021-09-21 15:23:40|201454.7|201304.7|201454.9|201304.9|201455.5|201305.5|201454.1|201304.1|14
1632237830000|2021-09-21 15:23:50|201454.4|201304.4|201458.1|201308.1|201458.1|201308.1|201453.8|201303.8|23
1632237840000|2021-09-21 15:24:00|201457.9|201307.9|201448.1|201298.1|201458.9|201308.9|201448.1|201298.1|28
1632237850000|2021-09-21 15:24:10|201451.1|201301.1|201449.9|201299.9|201454.2|201304.2|201449.9|201299.9|25
1632237860000|2021-09-21 15:24:20|201451|201301|201450.2|201300.2|201452.7|201302.7|201449|201299|22
1632237870000|2021-09-21 15:24:30|201449.1|201299.1|201451.2|201301.2|201452.6|201302.6|201447.3|201297.3|27
1632237880000|2021-09-21 15:24:40|201451.5|201301.5|201484.6|201334.6|201487.5|201337.5|201450.4|201300.4|21
1632237890000|2021-09-21 15:24:50|201483.8|201333.8|201486.9|201336.9|201486.9|201336.9|201483.8|201333.8|21
1632237900000|2021-09-21 15:25:00|201485.1|201335.1|201476|201326|201486.7|201336.7|201471.3|201321.3|27
1632237910000|2021-09-21 15:25:10|201475.1|201325.1|201476.7|201326.7|201477.2|201327.2|201472.6|201322.6|28
1632237920000|2021-09-21 15:25:20|201476.9|201326.9|201477.9|201327.9|201479.3|201329.3|201476.8|201326.8|20
1632237930000|2021-09-21 15:25:30|201478|201328|201478.2|201328.2|201480|201330|201477.7|201327.7|25
1632237940000|2021-09-21 15:25:40|201478.6|201328.6|201475.9|201325.9|201478.6|201328.6|201473.5|201323.5|31
1632237950000|2021-09-21 15:25:50|201475.6|201325.6|201472.8|201322.8|201476.7|201326.7|201472.5|201322.5|16
1632237960000|2021-09-21 15:26:00|201473.3|201323.3|201459.1|201309.1|201473.3|201323.3|201457.9|201307.9|24
1632237970000|2021-09-21 15:26:10|201458.5|201308.5|201477.1|201327.1|201477.8|201327.8|201458.5|201308.5|33
1632237980000|2021-09-21 15:26:20|201476.7|201326.7|201474.1|201324.1|201478.4|201328.4|201471.3|201321.3|30
1632237990000|2021-09-21 15:26:30|201475.1|201325.1|201472.9|201322.9|201475.7|201325.7|201469.4|201319.4|34
1632238000000|2021-09-21 15:26:40|201473.2|201323.2|201466.6|201316.6|201474.3|201324.3|201465.7|201315.7|28
1632238010000|2021-09-21 15:26:50|201467.2|201317.2|201468|201318|201468|201318|201466.2|201316.2|17
1632238020000|2021-09-21 15:27:00|201468.8|201318.8|201470.9|201320.9|201474|201324|201468.7|201318.7|31
1632238030000|2021-09-21 15:27:10|201471|201321|201473.9|201323.9|201474|201324|201471|201321|28
1632238040000|2021-09-21 15:27:20|201473.5|201323.5|201473.6|201323.6|201476.7|201326.7|201473.2|201323.2|29
1632238050000|2021-09-21 15:27:30|201469.2|201319.2|201467.1|201317.1|201471.7|201321.7|201466.5|201316.5|24
1632238060000|2021-09-21 15:27:40|201468.8|201318.8|201455.8|201305.8|201468.8|201318.8|201455.8|201305.8|19
1632238070000|2021-09-21 15:27:50|201456.1|201306.1|201454.8|201304.8|201456.2|201306.2|201453.4|201303.4|19
1632238080000|2021-09-21 15:28:00|201455.5|201305.5|201427.8|201277.8|201456.7|201306.7|201427.8|201277.8|24
1632238090000|2021-09-21 15:28:10|201429.6|201279.6|201437.2|201287.2|201445.2|201295.2|201428.1|201278.1|30
1632238100000|2021-09-21 15:28:20|201441.1|201291.1|201446.9|201296.9|201446.9|201296.9|201439.3|201289.3|31
1632238110000|2021-09-21 15:28:30|201444.5|201294.5|201438.4|201288.4|201445.2|201295.2|201437|201287|30
1632238120000|2021-09-21 15:28:40|201438.8|201288.8|201449.4|201299.4|201449.4|201299.4|201437|201287|20
1632238130000|2021-09-21 15:28:50|201455.2|201305.2|201442.5|201292.5|201457.1|201307.1|201442.5|201292.5|37
1632238140000|2021-09-21 15:29:00|201441.5|201291.5|201449.2|201299.2|201450.5|201300.5|201441.5|201291.5|30
1632238150000|2021-09-21 15:29:10|201449.1|201299.1|201450.5|201300.5|201450.5|201300.5|201447.8|201297.8|29
1632238160000|2021-09-21 15:29:20|201449.7|201299.7|201452|201302|201453.1|201303.1|201449.7|201299.7|22
1632238170000|2021-09-21 15:29:30|201452.1|201302.1|201448.6|201298.6|201452.1|201302.1|201448.2|201298.2|24
1632238180000|2021-09-21 15:29:40|201449.9|201299.9|201474.9|201324.9|201475|201325|201448.9|201298.9|27
1632238190000|2021-09-21 15:29:50|201474.1|201324.1|201452.5|201302.5|201476|201359|201398.2|201301.7|32
1632238200000|2021-09-21 15:30:00|201440.3|201290.3|201397.2|201247.2|201440.3|201290.3|201388.3|201238.3|36
1632238210000|2021-09-21 15:30:10|201398.5|201248.5|201411.6|201261.6|201411.6|201261.6|201395|201245|39
1632238220000|2021-09-21 15:30:20|201416.3|201266.3|201404.9|201254.9|201416.3|201266.3|201402.4|201252.4|35
1632238230000|2021-09-21 15:30:30|201404.5|201254.5|201408.2|201258.2|201408.2|201258.2|201398.9|201248.9|32
1632238240000|2021-09-21 15:30:40|201403.3|201253.3|201399.5|201249.5|201403.4|201253.4|201397.4|201247.4|35
1632238250000|2021-09-21 15:30:50|201399.4|201249.4|201399.2|201249.2|201400.5|201250.5|201397.6|201247.6|19
1632238260000|2021-09-21 15:31:00|201400.8|201250.8|201398.8|201248.8|201401.3|201251.3|201392.3|201242.3|33
1632238270000|2021-09-21 15:31:10|201399.7|201249.7|201390.4|201240.4|201411.7|201261.7|201390.4|201240.4|37
1632238280000|2021-09-21 15:31:20|201388.9|201238.9|201397|201247|201400.2|201250.2|201388.9|201238.9|32
1632238290000|2021-09-21 15:31:30|201397.2|201247.2|201396.8|201246.8|201398.8|201248.8|201394.3|201244.3|27
1632238300000|2021-09-21 15:31:40|201398.7|201248.7|201395|201245|201399|201249|201394.4|201244.4|24
1632238310000|2021-09-21 15:31:50|201394.1|201244.1|201394.4|201244.4|201396.8|201246.8|201383.2|201233.2|26
1632238320000|2021-09-21 15:32:00|201394.8|201244.8|201368.6|201218.6|201395.2|201245.2|201365.5|201215.5|35
1632238330000|2021-09-21 15:32:10|201367.9|201217.9|201364.1|201214.1|201368.7|201218.7|201363.4|201213.4|20
1632238340000|2021-09-21 15:32:20|201364.7|201214.7|201366.4|201216.4|201369|201219|201363.8|201213.8|30
1632238350000|2021-09-21 15:32:30|201366.2|201216.2|201367.3|201217.3|201367.8|201217.8|201366.2|201216.2|20
1632238360000|2021-09-21 15:32:40|201367|201217|201364|201214|201367|201217|201337.9|201187.9|35
1632238370000|2021-09-21 15:32:50|201363.8|201213.8|201327.4|201177.4|201363.8|201213.8|201316|201166|38
1632238380000|2021-09-21 15:33:00|201331.2|201181.2|201327.3|201177.3|201332.5|201182.5|201320.4|201170.4|37
1632238390000|2021-09-21 15:33:10|201327.1|201177.1|201330.4|201180.4|201337.4|201231.6|201279.3|201175.1|37
1632238400000|2021-09-21 15:33:20|201327.1|201177.1|201325.1|201175.1|201329.7|201179.7|201309.7|201159.7|39
1632238410000|2021-09-21 15:33:30|201327|201177|201330.1|201180.1|201333.3|201183.3|201323.9|201173.9|36
1632238420000|2021-09-21 15:33:40|201327.4|201177.4|201300.4|201150.4|201330.4|201180.4|201299.2|201149.2|35
1632238430000|2021-09-21 15:33:50|201302.5|201152.5|201320.3|201170.3|201326.4|201176.4|201302.5|201152.5|30
1632238440000|2021-09-21 15:34:00|201322.8|201172.8|201326.5|201176.5|201328.4|201178.4|201322.4|201172.4|38
1632238450000|2021-09-21 15:34:10|201327.9|201177.9|201329.3|201179.3|201330.3|201180.3|201325.5|201175.5|27
1632238460000|2021-09-21 15:34:20|201327|201177|201327.5|201177.5|201328.6|201178.6|201322.8|201172.8|30
1632238470000|2021-09-21 15:34:30|201327.2|201177.2|201326.6|201176.6|201327.9|201177.9|201316.3|201166.3|34
1632238480000|2021-09-21 15:34:40|201326.8|201176.8|201326.3|201176.3|201327.1|201177.1|201320.1|201170.1|27
1632238490000|2021-09-21 15:34:50|201326.7|201176.7|201329.8|201179.8|201330.4|201180.4|201323.6|201173.6|30
1632238500000|2021-09-21 15:35:00|201330.6|201180.6|201328.9|201178.9|201331.5|201181.5|201328.4|201178.4|28
1632238510000|2021-09-21 15:35:10|201328.7|201178.7|201327.5|201177.5|201329.7|201179.7|201326.8|201176.8|29
1632238520000|2021-09-21 15:35:20|201327.4|201177.4|201328.8|201178.8|201329.6|201179.6|201326.5|201176.5|21
1632238530000|2021-09-21 15:35:30|201328.6|201178.6|201326.2|201176.2|201329.7|201179.7|201324.6|201174.6|32
1632238540000|2021-09-21 15:35:40|201329.3|201179.3|201336|201186|201336|201186|201324.5|201174.5|38
1632238550000|2021-09-21 15:35:50|201336.2|201186.2|201285|201235|201338|201235|201285|201178.7|34
1632238560000|2021-09-21 15:36:00|201335.1|201185.1|201330.8|201180.8|201338.8|201188.8|201330.3|201180.3|30
1632238570000|2021-09-21 15:36:10|201331|201181|201369.4|201219.4|201369.4|201219.4|201330.6|201180.6|33
1632238580000|2021-09-21 15:36:20|201369.5|201219.5|201366.1|201216.1|201369.5|201219.5|201364.6|201214.6|32
1632238590000|2021-09-21 15:36:30|201364.4|201214.4|201366.3|201216.3|201370.3|201220.3|201364.4|201214.4|31
1632238600000|2021-09-21 15:36:40|201365.8|201215.8|201370.3|201220.3|201370.3|201220.3|201365.3|201215.3|30
1632238610000|2021-09-21 15:36:50|201369.9|201219.9|201372.7|201222.7|201372.8|201222.8|201369.3|201219.3|38
1632238620000|2021-09-21 15:37:00|201373.7|201223.7|201366.9|201216.9|201373.7|201223.7|201366.3|201216.3|28
1632238630000|2021-09-21 15:37:10|201367|201217|201362.1|201212.1|201367|201217|201361.8|201211.8|18
1632238640000|2021-09-21 15:37:20|201362.9|201212.9|201361.2|201211.2|201362.9|201212.9|201331.7|201181.7|33
1632238650000|2021-09-21 15:37:30|201360.4|201210.4|201371.8|201221.8|201372.1|201222.1|201359.9|201209.9|36
1632238660000|2021-09-21 15:37:40|201368|201218|201367.4|201217.4|201368|201218|201365.5|201215.5|29
1632238670000|2021-09-21 15:37:50|201367.9|201217.9|201356.8|201206.8|201368.9|201218.9|201356.8|201206.8|30
1632238680000|2021-09-21 15:38:00|201358.9|201208.9|201360.5|201210.5|201360.9|201210.9|201353.7|201203.7|30
1632238690000|2021-09-21 15:38:10|201361.2|201211.2|201363.6|201213.6|201368.7|201218.7|201359.3|201209.3|36
1632238700000|2021-09-21 15:38:20|201363.9|201213.9|201359.9|201209.9|201364|201214|201358.2|201208.2|34
1632238710000|2021-09-21 15:38:30|201362.1|201212.1|201366.2|201216.2|201366.2|201216.2|201360.8|201210.8|37
1632238720000|2021-09-21 15:38:40|201366.1|201216.1|201358.4|201208.4|201368.1|201218.1|201358.2|201208.2|31
1632238730000|2021-09-21 15:38:50|201358.6|201208.6|201355.2|201205.2|201359.3|201209.3|201329.2|201179.2|39
1632238740000|2021-09-21 15:39:00|201346.9|201196.9|201346.5|201196.5|201347.7|201197.7|201334.5|201184.5|38
1632238750000|2021-09-21 15:39:10|201346.9|201196.9|201355.3|201205.3|201360.1|201210.1|201343.8|201193.8|34
1632238760000|2021-09-21 15:39:20|201356|201206|201355.8|201205.8|201360.5|201210.5|201354.5|201204.5|34
1632238770000|2021-09-21 15:39:30|201354.7|201204.7|201355.1|201205.1|201360.4|201210.4|201353.8|201203.8|36
1632238780000|2021-09-21 15:39:40|201353.3|201203.3|201362.2|201212.2|201363|201213|201352.4|201202.4|31
1632238790000|2021-09-21 15:39:50|201363.6|201213.6|201360.4|201210.4|201363.6|201213.6|201358.2|201208.2|33
1632238800000|2021-09-21 15:40:00|201363.4|201213.4|201352.4|201202.4|201363.4|201213.4|201351.1|201201.1|35
1632238810000|2021-09-21 15:40:10|201352|201202|201323.2|201173.2|201359.3|201209.3|201313.1|201163.1|38
1632238820000|2021-09-21 15:40:20|201323.3|201173.3|201361.1|201211.1|201361.1|201211.1|201321.6|201171.6|32
1632238830000|2021-09-21 15:40:30|201362.3|201212.3|201356.7|201206.7|201363|201213|201354.9|201204.9|32
1632238840000|2021-09-21 15:40:40|201357.3|201207.3|201353.9|201203.9|201359.8|201209.8|201352|201202|36
1632238850000|2021-09-21 15:40:50|201354.4|201204.4|201354|201204|201359.3|201209.3|201353.3|201203.3|35
1632238860000|2021-09-21 15:41:00|201354.4|201204.4|201355.6|201205.6|201357.4|201207.4|201353.5|201203.5|24
1632238870000|2021-09-21 15:41:10|201355.8|201205.8|201354.5|201204.5|201358.4|201208.4|201350.2|201200.2|36
1632238880000|2021-09-21 15:41:20|201356.6|201206.6|201352|201202|201359.5|201209.5|201352|201202|33
1632238890000|2021-09-21 15:41:30|201353.1|201203.1|201358.9|201208.9|201359|201209|201333.9|201183.9|30
1632238900000|2021-09-21 15:41:40|201355|201205|201361.1|201211.1|201361.3|201211.3|201354.7|201204.7|37
1632238910000|2021-09-21 15:41:50|201359.9|201209.9|201358.6|201208.6|201361.9|201211.9|201357.5|201207.5|28
1632238920000|2021-09-21 15:42:00|201359.9|201209.9|201334.5|201184.5|201362.3|201212.3|201334.5|201184.5|36
1632238930000|2021-09-21 15:42:10|201333.3|201183.3|201331.8|201181.8|201335|201185|201328.1|201178.1|24
1632238940000|2021-09-21 15:42:20|201332.6|201182.6|201353.2|201203.2|201354.1|201204.1|201331.2|201181.2|32
1632238950000|2021-09-21 15:42:30|201353.8|201203.8|201349.5|201199.5|201356.3|201206.3|201349.5|201199.5|32
1632238960000|2021-09-21 15:42:40|201349.8|201199.8|201332.4|201182.4|201350.2|201200.2|201330.4|201180.4|27
1632238970000|2021-09-21 15:42:50|201333.2|201183.2|201317.2|201167.2|201333.2|201183.2|201313.2|201163.2|32
1632238980000|2021-09-21 15:43:00|201316.2|201166.2|201320.4|201170.4|201322.6|201172.6|201316.2|201166.2|38
1632238990000|2021-09-21 15:43:10|201320.2|201170.2|201320.5|201170.5|201321.6|201171.6|201316.7|201166.7|26
1632239000000|2021-09-21 15:43:20|201319.8|201169.8|201321.9|201171.9|201325.1|201175.1|201319.3|201169.3|35
1632239010000|2021-09-21 15:43:30|201323|201173|201317|201167|201326.8|201176.8|201317|201167|28
1632239020000|2021-09-21 15:43:40|201316.3|201166.3|201323.1|201173.1|201324.5|201174.5|201313.2|201163.2|32
1632239030000|2021-09-21 15:43:50|201323.2|201173.2|201318.7|201168.7|201325|201175|201318.4|201168.4|27
1632239040000|2021-09-21 15:44:00|201319|201169|201323.1|201173.1|201323.1|201173.1|201319|201169|20
1632239050000|2021-09-21 15:44:10|201323.7|201173.7|201324|201174|201324.4|201174.4|201320.9|201170.9|27
1632239060000|2021-09-21 15:44:20|201325|201175|201311.4|201161.4|201325|201175|201308.5|201158.5|27
1632239070000|2021-09-21 15:44:30|201310.6|201160.6|201321.8|201171.8|201321.8|201171.8|201310.4|201160.4|32
1632239080000|2021-09-21 15:44:40|201323|201173|201323.4|201173.4|201329|201179|201322.4|201172.4|34
1632239090000|2021-09-21 15:44:50|201323.8|201173.8|201323.5|201173.5|201324.5|201174.5|201322.5|201172.5|26
1632239100000|2021-09-21 15:45:00|201323.1|201173.1|201295.8|201145.8|201324.3|201215.6|201265.6|201145.8|34
1632239110000|2021-09-21 15:45:10|201295.6|201145.6|201287.2|201137.2|201298.5|201148.5|201280.3|201130.3|34
1632239120000|2021-09-21 15:45:20|201287.7|201137.7|201283.7|201133.7|201297.7|201147.7|201282.6|201132.6|35
1632239130000|2021-09-21 15:45:30|201284.4|201134.4|201301|201151|201301|201151|201281.3|201131.3|35
1632239140000|2021-09-21 15:45:40|201299.9|201149.9|201294.8|201144.8|201302.2|201152.2|201294.8|201144.8|23
1632239150000|2021-09-21 15:45:50|201294.9|201144.9|201289.4|201139.4|201294.9|201144.9|201285.6|201135.6|34
1632239160000|2021-09-21 15:46:00|201289.8|201139.8|201295.4|201145.4|201301.9|201151.9|201288.5|201138.5|35
1632239170000|2021-09-21 15:46:10|201295.1|201145.1|201319.8|201169.8|201325.8|201175.8|201294.7|201144.7|35
1632239180000|2021-09-21 15:46:20|201320.9|201170.9|201317.7|201167.7|201322.5|201172.5|201316.3|201166.3|31
1632239190000|2021-09-21 15:46:30|201317.5|201167.5|201317.6|201167.6|201319.6|201169.6|201315.6|201165.6|24
1632239200000|2021-09-21 15:46:40|201315.7|201165.7|201318.1|201168.1|201319.2|201169.2|201312.3|201162.3|30
1632239210000|2021-09-21 15:46:50|201318.3|201168.3|201313.5|201163.5|201319.7|201169.7|201308|201158|29
1632239220000|2021-09-21 15:47:00|201315.7|201165.7|201312.3|201162.3|201316.5|201166.5|201311.9|201161.9|32
1632239230000|2021-09-21 15:47:10|201311.7|201161.7|201312.6|201162.6|201314.7|201164.7|201304.1|201154.1|32
1632239240000|2021-09-21 15:47:20|201312.1|201162.1|201303|201153|201314.2|201164.2|201301.6|201151.6|29
1632239250000|2021-09-21 15:47:30|201301.5|201151.5|201286.4|201136.4|201302.1|201152.1|201281.2|201131.2|29
1632239260000|2021-09-21 15:47:40|201285.7|201135.7|201291.9|201141.9|201294.6|201144.6|201285.6|201135.6|36
1632239270000|2021-09-21 15:47:50|201295.1|201145.1|201272.6|201122.6|201295.1|201145.1|201263.4|201113.4|36
1632239280000|2021-09-21 15:48:00|201272.5|201122.5|201272.6|201122.6|201274.5|201124.5|201269.3|201119.3|39
1632239290000|2021-09-21 15:48:10|201273.1|201123.1|201272.9|201122.9|201277.9|201127.9|201270|201120|38
1632239300000|2021-09-21 15:48:20|201273.4|201123.4|201274.6|201124.6|201278.2|201128.2|201270.9|201120.9|25
1632239310000|2021-09-21 15:48:30|201273.1|201123.1|201269.8|201119.8|201274.4|201124.4|201269.3|201119.3|30
1632239320000|2021-09-21 15:48:40|201270.4|201120.4|201269.4|201119.4|201275.1|201125.1|201267.9|201117.9|31
1632239330000|2021-09-21 15:48:50|201270.2|201120.2|201236.4|201086.4|201270.2|201120.2|201227.8|201077.8|34
1632239340000|2021-09-21 15:49:00|201239.5|201089.5|201234.9|201084.9|201239.9|201089.9|201232.6|201082.6|34
1632239350000|2021-09-21 15:49:10|201235.2|201085.2|201235.6|201085.6|201238.8|201088.8|201229.5|201079.5|37
1632239360000|2021-09-21 15:49:20|201234.3|201084.3|201235|201085|201236.6|201086.6|201232.8|201082.8|31
1632239370000|2021-09-21 15:49:30|201235.3|201085.3|201235.6|201085.6|201236.1|201086.1|201233.6|201083.6|21
1632239380000|2021-09-21 15:49:40|201235.9|201085.9|201237.7|201087.7|201237.9|201087.9|201235.7|201085.7|19
1632239390000|2021-09-21 15:49:50|201237.4|201087.4|201239.6|201089.6|201241.7|201091.7|201236.5|201086.5|25
1632239400000|2021-09-21 15:50:00|201240.9|201090.9|201242.5|201092.5|201244|201094|201236.8|201086.8|34
1632239410000|2021-09-21 15:50:10|201243.5|201093.5|201225.8|201075.8|201243.5|201093.5|201223|201073|35
1632239420000|2021-09-21 15:50:20|201223|201073|201231.7|201081.7|201235.1|201085.1|201221.8|201071.8|36
1632239430000|2021-09-21 15:50:30|201226|201076|201229.7|201079.7|201233.6|201083.6|201226|201076|33
1632239440000|2021-09-21 15:50:40|201229|201079|201230.5|201080.5|201237.5|201087.5|201228.9|201078.9|31
1632239450000|2021-09-21 15:50:50|201229.1|201079.1|201232.8|201082.8|201234.5|201084.5|201229.1|201079.1|35
1632239460000|2021-09-21 15:51:00|201232.4|201082.4|201234|201084|201239|201089|201227.9|201077.9|27
1632239470000|2021-09-21 15:51:10|201235.5|201085.5|201238.3|201088.3|201240.5|201090.5|201232.8|201082.8|36
1632239480000|2021-09-21 15:51:20|201238.4|201088.4|201199.8|201049.8|201238.4|201088.4|201196.9|201046.9|31
1632239490000|2021-09-21 15:51:30|201199.2|201049.2|201199.1|201049.1|201200.8|201050.8|201194.4|201044.4|28
1632239500000|2021-09-21 15:51:40|201200.4|201050.4|201200|201050|201201.2|201051.2|201198.7|201048.7|29
1632239510000|2021-09-21 15:51:50|201199.5|201049.5|201198.3|201048.3|201200.8|201050.8|201194.4|201044.4|31
1632239520000|2021-09-21 15:52:00|201198.5|201048.5|201206.1|201056.1|201210.1|201060.1|201196.8|201046.8|32
1632239530000|2021-09-21 15:52:10|201206.7|201056.7|201202.6|201052.6|201206.7|201056.7|201199.4|201049.4|24
1632239540000|2021-09-21 15:52:20|201202.7|201052.7|201200.9|201050.9|201203.9|201053.9|201198.5|201048.5|28
1632239550000|2021-09-21 15:52:30|201200.8|201050.8|201193.7|201043.7|201202.6|201052.6|201187.6|201037.6|36
1632239560000|2021-09-21 15:52:40|201194|201044|201197.2|201047.2|201199.2|201049.2|201193.7|201043.7|32
1632239570000|2021-09-21 15:52:50|201197.4|201047.4|201200.2|201050.2|201202.2|201052.2|201194|201044|25
1632239580000|2021-09-21 15:53:00|201198.5|201048.5|201205|201055|201210.8|201060.8|201198|201048|29
1632239590000|2021-09-21 15:53:10|201206.2|201056.2|201231.9|201081.9|201240.2|201090.2|201204.4|201054.4|35
1632239600000|2021-09-21 15:53:20|201229.7|201079.7|201237.2|201087.2|201241.2|201091.2|201229.7|201079.7|26
1632239610000|2021-09-21 15:53:30|201237.7|201087.7|201235.5|201085.5|201239.7|201089.7|201235.5|201085.5|18
1632239620000|2021-09-21 15:53:40|201235.4|201085.4|201234.4|201084.4|201237.2|201087.2|201230.4|201080.4|30
1632239630000|2021-09-21 15:53:50|201236.2|201086.2|201234.9|201084.9|201236.8|201086.8|201233.3|201083.3|23
1632239640000|2021-09-21 15:54:00|201233.8|201083.8|201237.8|201087.8|201238.9|201088.9|201233.8|201083.8|20
1632239650000|2021-09-21 15:54:10|201239.8|201089.8|201242.6|201092.6|201243.4|201093.4|201233.4|201083.4|20
1632239660000|2021-09-21 15:54:20|201243.5|201093.5|201243.9|201093.9|201247.6|201097.6|201242.5|201092.5|30
1632239670000|2021-09-21 15:54:30|201244.4|201094.4|201240.2|201090.2|201246.2|201146.1|201192.3|201086.8|28
1632239680000|2021-09-21 15:54:40|201241.6|201091.6|201243.3|201093.3|201243.8|201093.8|201239.7|201089.7|29
1632239690000|2021-09-21 15:54:50|201242|201092|201242.1|201092.1|201243.4|201093.4|201239.5|201089.5|24
1632239700000|2021-09-21 15:55:00|201240.5|201090.5|201264.3|201114.3|201264.3|201155.8|201200.6|201090.4|29
1632239710000|2021-09-21 15:55:10|201210.2|201160.2|201209.5|201159.5|201265|201166.5|201208.5|201112.6|26
1632239720000|2021-09-21 15:55:20|201209.8|201159.8|201280.6|201130.6|201282.1|201179.7|201209.8|201124.8|31
1632239730000|2021-09-21 15:55:30|201279.3|201129.3|201257.6|201107.6|201280.7|201130.7|201256|201106|35
1632239740000|2021-09-21 15:55:40|201256.3|201106.3|201257.1|201107.1|201257.1|201107.1|201249.2|201099.2|28
1632239750000|2021-09-21 15:55:50|201254.6|201104.6|201257.8|201107.8|201259.1|201109.1|201254.6|201104.6|20
1632239760000|2021-09-21 15:56:00|201258.3|201108.3|201246.2|201096.2|201258.3|201108.3|201243.4|201093.4|30
1632239770000|2021-09-21 15:56:10|201244.7|201094.7|201241.3|201091.3|201244.7|201094.7|201240.9|201090.9|26
1632239780000|2021-09-21 15:56:20|201241|201091|201243|201093|201244.2|201094.2|201239.7|201089.7|23
1632239790000|2021-09-21 15:56:30|201243.6|201093.6|201241.1|201091.1|201245.4|201095.4|201239.5|201089.5|31
1632239800000|2021-09-21 15:56:40|201240.9|201090.9|201238.4|201088.4|201241.9|201091.9|201238.4|201088.4|27
1632239810000|2021-09-21 15:56:50|201239.7|201089.7|201237.9|201087.9|201240.2|201090.2|201233.9|201083.9|22
1632239820000|2021-09-21 15:57:00|201237.3|201087.3|201237.3|201087.3|201239.7|201089.7|201234.4|201084.4|34
1632239830000|2021-09-21 15:57:10|201237.8|201087.8|201242|201092|201247.8|201097.8|201236.6|201086.6|32
1632239840000|2021-09-21 15:57:20|201241.9|201091.9|201242.9|201092.9|201247.5|201097.5|201240.9|201090.9|29
1632239850000|2021-09-21 15:57:30|201243.5|201093.5|201245.6|201095.6|201247.3|201097.3|201242.9|201092.9|28
1632239860000|2021-09-21 15:57:40|201243.5|201093.5|201246.2|201096.2|201246.2|201096.2|201243.3|201093.3|28
1632239870000|2021-09-21 15:57:50|201244.8|201094.8|201246.3|201096.3|201246.4|201096.4|201242.4|201092.4|31
1632239880000|2021-09-21 15:58:00|201246.2|201096.2|201242.8|201092.8|201247.2|201097.2|201242.7|201092.7|31
1632239890000|2021-09-21 15:58:10|201244.5|201094.5|201247.4|201097.4|201249.2|201099.2|201242.7|201092.7|26
1632239900000|2021-09-21 15:58:20|201247.1|201097.1|201247.1|201097.1|201247.6|201097.6|201243.4|201093.4|26
1632239910000|2021-09-21 15:58:30|201244.5|201094.5|201288.2|201138.2|201288.2|201138.2|201244.1|201094.1|32
1632239920000|2021-09-21 15:58:40|201287.8|201137.8|201291.3|201141.3|201298.9|201148.9|201287.1|201137.1|35
1632239930000|2021-09-21 15:58:50|201285.1|201135.1|201281.4|201131.4|201285.1|201135.1|201274.6|201124.6|33
1632239940000|2021-09-21 15:59:00|201282|201132|201280.1|201130.1|201287.6|201137.6|201277|201127|27
1632239950000|2021-09-21 15:59:10|201280.7|201130.7|201274|201124|201281.5|201131.5|201270.7|201120.7|27
1632239960000|2021-09-21 15:59:20|201274.2|201124.2|201278.8|201128.8|201280.8|201130.8|201273.5|201123.5|29
1632239970000|2021-09-21 15:59:30|201276.5|201126.5|201278.1|201128.1|201278.6|201128.6|201274.3|201124.3|27
1632239980000|2021-09-21 15:59:40|201278.2|201128.2|201271.1|201121.1|201278.2|201128.2|201270.9|201120.9|27
1632239990000|2021-09-21 15:59:50|201273.6|201123.6|201284.1|201134.1|201292.2|201142.2|201273.6|201123.6|30
1632240000000|2021-09-21 16:00:00|201284.9|201134.9|201281.6|201131.6|201286.1|201136.1|201276|201126|33
1632240010000|2021-09-21 16:00:10|201280.7|201130.7|201285.7|201135.7|201286.2|201136.2|201278.7|201128.7|32
1632240020000|2021-09-21 16:00:20|201286.3|201136.3|201282.8|201132.8|201289.2|201139.2|201282.3|201132.3|23
1632240030000|2021-09-21 16:00:30|201283.6|201133.6|201279.5|201129.5|201283.6|201178.3|201227.2|201124.5|35
1632240040000|2021-09-21 16:00:40|201278.2|201128.2|201215.1|201165.1|201278.2|201175.9|201215.1|201109.6|38
1632240050000|2021-09-21 16:00:50|201216|201166|201267|201117|201271.2|201168.5|201216|201114.4|25
1632240060000|2021-09-21 16:01:00|201269.1|201119.1|201250.3|201100.3|201269.1|201119.1|201249.8|201099.8|26
1632240070000|2021-09-21 16:01:10|201250.8|201100.8|201256.6|201106.6|201256.6|201150.9|201189.5|201091.1|38
1632240080000|2021-09-21 16:01:20|201254.4|201104.4|201257.2|201107.2|201259.8|201159.4|201209.4|201096.6|29
1632240090000|2021-09-21 16:01:30|201258.5|201108.5|201249.8|201099.8|201258.5|201108.5|201247.6|201097.6|28
1632240100000|2021-09-21 16:01:40|201249.7|201099.7|201261.5|201111.5|201262.4|201161.5|201211.2|201099|26
1632240110000|2021-09-21 16:01:50|201261.2|201111.2|201286.3|201136.3|201288.1|201138.1|201257.9|201107.9|27
1632240120000|2021-09-21 16:02:00|201286.7|201136.7|201287.8|201137.8|201292.1|201142.1|201281.9|201131.9|30
1632240130000|2021-09-21 16:02:10|201289.2|201139.2|201284.9|201134.9|201289.2|201139.2|201282.8|201132.8|23
1632240140000|2021-09-21 16:02:20|201284.7|201134.7|201284.2|201134.2|201284.7|201134.7|201282.6|201132.6|24
1632240150000|2021-09-21 16:02:30|201284.5|201134.5|201315.8|201165.8|201323.2|201173.2|201284.5|201134.5|31
1632240160000|2021-09-21 16:02:40|201309.2|201159.2|201308.8|201158.8|201314.5|201164.5|201307.9|201157.9|27
1632240170000|2021-09-21 16:02:50|201308.3|201158.3|201280.8|201130.8|201310.1|201160.1|201280.4|201130.4|29
1632240180000|2021-09-21 16:03:00|201281.2|201131.2|201278.1|201128.1|201283.8|201133.8|201274.7|201124.7|35
1632240190000|2021-09-21 16:03:10|201278.2|201128.2|201280.6|201130.6|201282.2|201132.2|201278.2|201128.2|30
1632240200000|2021-09-21 16:03:20|201281.6|201131.6|201284.3|201134.3|201284.4|201134.4|201279.2|201129.2|28
1632240210000|2021-09-21 16:03:30|201287.2|201137.2|201291.8|201141.8|201291.9|201141.9|201282.5|201132.5|32
1632240220000|2021-09-21 16:03:40|201295.1|201145.1|201288.7|201138.7|201299.6|201149.6|201288.7|201138.7|31
1632240230000|2021-09-21 16:03:50|201289.1|201139.1|201289.7|201139.7|201297.3|201147.3|201283.1|201133.1|37
1632240240000|2021-09-21 16:04:00|201284.9|201134.9|201282|201132|201290.5|201140.5|201280.3|201130.3|31
1632240250000|2021-09-21 16:04:10|201281.3|201131.3|201285.4|201135.4|201287.5|201137.5|201281.3|201131.3|32
1632240260000|2021-09-21 16:04:20|201285.1|201135.1|201251.8|201101.8|201285.1|201135.1|201249|201099|38
1632240270000|2021-09-21 16:04:30|201252.1|201102.1|201248.8|201098.8|201255.9|201105.9|201247.8|201097.8|32
1632240280000|2021-09-21 16:04:40|201249.5|201099.5|201254.6|201104.6|201257.2|201107.2|201248.3|201098.3|36
1632240290000|2021-09-21 16:04:50|201255.4|201105.4|201254.4|201104.4|201261.1|201111.1|201252.6|201102.6|28
1632240300000|2021-09-21 16:05:00|201254|201104|201252.8|201102.8|201260.6|201110.6|201252.8|201102.8|23
1632240310000|2021-09-21 16:05:10|201249.5|201099.5|201242.5|201092.5|201250.4|201100.4|201242.5|201092.5|33
1632240320000|2021-09-21 16:05:20|201243.2|201093.2|201249.9|201099.9|201250.6|201100.6|201243.2|201093.2|28
1632240330000|2021-09-21 16:05:30|201249.6|201099.6|201255.5|201105.5|201256.2|201106.2|201248.3|201098.3|27
1632240340000|2021-09-21 16:05:40|201254.2|201104.2|201260.7|201110.7|201260.9|201110.9|201254.2|201104.2|27
1632240350000|2021-09-21 16:05:50|201260.9|201110.9|201256.6|201106.6|201260.9|201110.9|201255.2|201105.2|25
1632240360000|2021-09-21 16:06:00|201255.6|201105.6|201260.3|201110.3|201260.3|201110.3|201253.2|201103.2|24
1632240370000|2021-09-21 16:06:10|201259.5|201109.5|201257.5|201107.5|201260.3|201110.3|201255.9|201105.9|22
1632240380000|2021-09-21 16:06:20|201257.3|201107.3|201252.3|201102.3|201257.9|201107.9|201247.3|201097.3|34
1632240390000|2021-09-21 16:06:30|201251.3|201101.3|201257.8|201107.8|201259.4|201109.4|201251.3|201101.3|34
1632240400000|2021-09-21 16:06:40|201258.4|201108.4|201260.3|201110.3|201262.4|201112.4|201257.6|201107.6|24
1632240410000|2021-09-21 16:06:50|201260.9|201110.9|201254.6|201104.6|201261.9|201111.9|201254.6|201104.6|26
1632240420000|2021-09-21 16:07:00|201254.2|201104.2|201257.4|201107.4|201257.5|201107.5|201249.5|201099.5|33
1632240430000|2021-09-21 16:07:10|201258.3|201108.3|201247.8|201097.8|201261.2|201111.2|201247.8|201097.8|32
1632240440000|2021-09-21 16:07:20|201248.1|201098.1|201249.6|201099.6|201252.6|201102.6|201248.1|201098.1|32
1632240450000|2021-09-21 16:07:30|201250.2|201100.2|201250.5|201100.5|201252.5|201102.5|201249|201099|35
1632240460000|2021-09-21 16:07:40|201250.4|201100.4|201251.4|201101.4|201254.1|201104.1|201250|201100|30
1632240470000|2021-09-21 16:07:50|201249.4|201099.4|201248.5|201098.5|201253.6|201103.6|201248.5|201098.5|39
1632240480000|2021-09-21 16:08:00|201249|201099|201245.2|201095.2|201250.8|201100.8|201245.2|201095.2|36
1632240490000|2021-09-21 16:08:10|201246.5|201096.5|201246.5|201096.5|201247.5|201097.5|201245.2|201095.2|24
1632240500000|2021-09-21 16:08:20|201246|201096|201246.7|201096.7|201246.7|201096.7|201244.3|201094.3|28
1632240510000|2021-09-21 16:08:30|201245.4|201095.4|201246.4|201096.4|201248.2|201098.2|201244.9|201094.9|21
1632240520000|2021-09-21 16:08:40|201245.5|201095.5|201248.3|201098.3|201250.1|201100.1|201244.7|201094.7|22
1632240530000|2021-09-21 16:08:50|201247.8|201097.8|201243.3|201093.3|201251.4|201101.4|201240.5|201090.5|35
1632240540000|2021-09-21 16:09:00|201244.7|201094.7|201242.4|201092.4|201245.5|201095.5|201242.1|201092.1|27
1632240550000|2021-09-21 16:09:10|201242.1|201092.1|201245.7|201095.7|201248|201098|201242.1|201092.1|29
1632240560000|2021-09-21 16:09:20|201245.5|201095.5|201250.7|201100.7|201250.7|201100.7|201242.8|201092.8|29
1632240570000|2021-09-21 16:09:30|201249.9|201099.9|201249.2|201099.2|201252.3|201102.3|201248.2|201098.2|26
1632240580000|2021-09-21 16:09:40|201251.3|201101.3|201248.8|201098.8|201251.3|201101.3|201248.3|201098.3|34
1632240590000|2021-09-21 16:09:50|201251.6|201101.6|201250.1|201100.1|201257.6|201107.6|201247.4|201097.4|36
1632240600000|2021-09-21 16:10:00|201250.2|201100.2|201250.7|201100.7|201252.4|201102.4|201247.4|201097.4|32
1632240610000|2021-09-21 16:10:10|201251|201101|201250.5|201100.5|201252.9|201102.9|201248.9|201098.9|35
1632240620000|2021-09-21 16:10:20|201251.2|201101.2|201248.2|201098.2|201251.9|201101.9|201247.9|201097.9|26
1632240630000|2021-09-21 16:10:30|201248.5|201098.5|201248.3|201098.3|201249.3|201099.3|201246.6|201096.6|37
1632240640000|2021-09-21 16:10:40|201248.2|201098.2|201248.4|201098.4|201249.4|201099.4|201247|201097|31
1632240650000|2021-09-21 16:10:50|201249.4|201099.4|201249.7|201099.7|201251.5|201101.5|201247.9|201097.9|33
1632240660000|2021-09-21 16:11:00|201248.9|201098.9|201248.1|201098.1|201250.3|201100.3|201245.9|201095.9|28
1632240670000|2021-09-21 16:11:10|201248.3|201098.3|201245.2|201095.2|201248.4|201098.4|201243.7|201093.7|33
1632240680000|2021-09-21 16:11:20|201245.1|201095.1|201254|201104|201254|201104|201244.2|201094.2|33
1632240690000|2021-09-21 16:11:30|201255.4|201105.4|201244|201094|201255.4|201105.4|201241|201091|26
1632240700000|2021-09-21 16:11:40|201246.4|201096.4|201244.5|201094.5|201247.8|201097.8|201243|201093|29
1632240710000|2021-09-21 16:11:50|201244.7|201094.7|201244.9|201094.9|201246.3|201096.3|201244.1|201094.1|25
1632240720000|2021-09-21 16:12:00|201245.9|201095.9|201249|201099|201249.7|201099.7|201244.9|201094.9|35
1632240730000|2021-09-21 16:12:10|201248.8|201098.8|201238.3|201088.3|201249.4|201099.4|201237|201087|35
1632240740000|2021-09-21 16:12:20|201237.6|201087.6|201238.4|201088.4|201243.9|201093.9|201230.4|201080.4|37
1632240750000|2021-09-21 16:12:30|201239|201089|201244.1|201094.1|201244.7|201094.7|201239|201089|36
1632240760000|2021-09-21 16:12:40|201244.2|201094.2|201240.3|201090.3|201245.5|201095.5|201239.6|201089.6|31
1632240770000|2021-09-21 16:12:50|201240.1|201090.1|201240.7|201090.7|201242.7|201092.7|201230.9|201080.9|33
1632240780000|2021-09-21 16:13:00|201241|201091|201239.6|201089.6|201242.5|201092.5|201232.9|201082.9|30
1632240790000|2021-09-21 16:13:10|201238.8|201088.8|201246.9|201096.9|201247.9|201097.9|201237.2|201087.2|33
1632240800000|2021-09-21 16:13:20|201248|201098|201242.7|201092.7|201248.1|201098.1|201242.1|201092.1|26
1632240810000|2021-09-21 16:13:30|201242.6|201092.6|201239.3|201089.3|201242.8|201092.8|201229.9|201079.9|30
1632240820000|2021-09-21 16:13:40|201239.5|201089.5|201233.7|201083.7|201242.5|201092.5|201233.6|201083.6|32
1632240830000|2021-09-21 16:13:50|201233.6|201083.6|201240.5|201090.5|201240.5|201090.5|201233|201083|27
1632240840000|2021-09-21 16:14:00|201243.2|201093.2|201243.8|201093.8|201244.2|201094.2|201237.7|201087.7|29
1632240850000|2021-09-21 16:14:10|201244|201094|201239.8|201089.8|201244|201094|201237.7|201087.7|33
1632240860000|2021-09-21 16:14:20|201241.7|201091.7|201245.7|201095.7|201250.3|201100.3|201240.7|201090.7|32
1632240870000|2021-09-21 16:14:30|201247.6|201097.6|201250.4|201100.4|201252.1|201102.1|201244.7|201094.7|27
1632240880000|2021-09-21 16:14:40|201250.6|201100.6|201247.2|201097.2|201251.8|201101.8|201244.4|201094.4|30
1632240890000|2021-09-21 16:14:50|201246.9|201096.9|201251.7|201101.7|201251.7|201101.7|201245.9|201095.9|30
1632240900000|2021-09-21 16:15:00|201250.8|201100.8|201257.3|201107.3|201260.8|201110.8|201249.4|201099.4|25
1632240910000|2021-09-21 16:15:10|201255.6|201105.6|201248.9|201098.9|201256.5|201106.5|201247.3|201097.3|36
1632240920000|2021-09-21 16:15:20|201249.1|201099.1|201255|201105|201255|201105|201249|201099|32
1632240930000|2021-09-21 16:15:30|201253.6|201103.6|201258.1|201108.1|201261.1|201111.1|201252.7|201102.7|31
1632240940000|2021-09-21 16:15:40|201258.2|201108.2|201252.7|201102.7|201258.5|201108.5|201251.1|201101.1|26
1632240950000|2021-09-21 16:15:50|201254|201104|201257.4|201107.4|201258.1|201108.1|201252.9|201102.9|31
1632240960000|2021-09-21 16:16:00|201256.7|201106.7|201252.5|201102.5|201256.7|201106.7|201248.5|201098.5|26
1632240970000|2021-09-21 16:16:10|201252.2|201102.2|201252.5|201102.5|201259.7|201109.7|201251.1|201101.1|26
1632240980000|2021-09-21 16:16:20|201251|201101|201254.3|201104.3|201254.3|201104.3|201249.5|201099.5|25
1632240990000|2021-09-21 16:16:30|201254|201104|201241.7|201091.7|201256.1|201106.1|201240.5|201090.5|24
1632241000000|2021-09-21 16:16:40|201243|201093|201241.7|201091.7|201244.5|201094.5|201238.8|201088.8|27
1632241010000|2021-09-21 16:16:50|201242.7|201092.7|201244.5|201094.5|201245.4|201095.4|201240.7|201090.7|33
1632241020000|2021-09-21 16:17:00|201243.9|201093.9|201243.3|201093.3|201245.4|201095.4|201239.9|201089.9|34
1632241030000|2021-09-21 16:17:10|201243.8|201093.8|201242.1|201092.1|201244.3|201094.3|201241.3|201091.3|27
1632241040000|2021-09-21 16:17:20|201242.6|201092.6|201256.3|201106.3|201269.9|201119.9|201242|201092|34
1632241050000|2021-09-21 16:17:30|201253.4|201103.4|201242.2|201092.2|201257.2|201107.2|201242.2|201092.2|37
1632241060000|2021-09-21 16:17:40|201244.6|201094.6|201242.2|201092.2|201246.4|201096.4|201241.4|201091.4|29
1632241070000|2021-09-21 16:17:50|201243.2|201093.2|201249.5|201099.5|201249.5|201099.5|201242.7|201092.7|30
1632241080000|2021-09-21 16:18:00|201247.1|201097.1|201246.7|201096.7|201247.6|201097.6|201240|201090|36
1632241090000|2021-09-21 16:18:10|201245.9|201095.9|201238.2|201088.2|201249.3|201099.3|201238.2|201088.2|34
1632241100000|2021-09-21 16:18:20|201238.5|201088.5|201245.3|201095.3|201249.6|201099.6|201238.5|201088.5|33
1632241110000|2021-09-21 16:18:30|201245.1|201095.1|201243.9|201093.9|201247.5|201097.5|201242.5|201092.5|29
1632241120000|2021-09-21 16:18:40|201244.4|201094.4|201242.5|201092.5|201247.6|201097.6|201239.3|201089.3|26
1632241130000|2021-09-21 16:18:50|201245.6|201095.6|201249.2|201099.2|201249.2|201099.2|201242.4|201092.4|28
1632241140000|2021-09-21 16:19:00|201253|201103|201242.6|201092.6|201253|201103|201242.6|201092.6|33
1632241150000|2021-09-21 16:19:10|201242.5|201092.5|201239.8|201089.8|201243.8|201093.8|201239|201089|26
1632241160000|2021-09-21 16:19:20|201240|201090|201240.4|201090.4|201240.5|201090.5|201238|201088|25
1632241170000|2021-09-21 16:19:30|201240.2|201090.2|201241.9|201091.9|201243.6|201093.6|201239|201089|19
1632241180000|2021-09-21 16:19:40|201242.1|201092.1|201245.8|201095.8|201246.5|201096.5|201241.5|201091.5|30
1632241190000|2021-09-21 16:19:50|201244.5|201094.5|201246.7|201096.7|201247.2|201097.2|201242.4|201092.4|28
1632241200000|2021-09-21 16:20:00|201246.3|201096.3|201244.2|201094.2|201252.4|201102.4|201239.7|201089.7|36
1632241210000|2021-09-21 16:20:10|201243.8|201093.8|201249.3|201099.3|201250.1|201100.1|201243|201093|33
1632241220000|2021-09-21 16:20:20|201250.1|201100.1|201251.3|201101.3|201251.7|201101.7|201249.6|201099.6|19
1632241230000|2021-09-21 16:20:30|201251.8|201101.8|201246.4|201096.4|201252.7|201102.7|201246.4|201096.4|12
1632241240000|2021-09-21 16:20:40|201246.7|201096.7|201248.6|201098.6|201248.9|201098.9|201245.5|201095.5|25
1632241250000|2021-09-21 16:20:50|201246.4|201096.4|201238.7|201088.7|201249|201099|201238.7|201088.7|29
1632241260000|2021-09-21 16:21:00|201241|201091|201238.4|201088.4|201241|201091|201227|201077|29
1632241270000|2021-09-21 16:21:10|201239.4|201089.4|201234.5|201084.5|201244.2|201094.2|201234.5|201084.5|27
1632241280000|2021-09-21 16:21:20|201232.7|201082.7|201242.9|201092.9|201247.9|201097.9|201232.2|201082.2|38
1632241290000|2021-09-21 16:21:30|201243.7|201093.7|201240.8|201090.8|201245|201095|201238.4|201088.4|29
1632241300000|2021-09-21 16:21:40|201240.7|201090.7|201238.3|201088.3|201241.4|201091.4|201237.4|201087.4|25
1632241310000|2021-09-21 16:21:50|201238.2|201088.2|201238.7|201088.7|201239.6|201089.6|201236.9|201086.9|24
1632241320000|2021-09-21 16:22:00|201238.9|201088.9|201237.9|201087.9|201240.3|201090.3|201235.8|201085.8|23
1632241330000|2021-09-21 16:22:10|201239.5|201089.5|201240.1|201090.1|201240.1|201090.1|201235.5|201085.5|23
1632241340000|2021-09-21 16:22:20|201239.9|201089.9|201242.7|201092.7|201247.4|201097.4|201238.4|201088.4|25
1632241350000|2021-09-21 16:22:30|201242.8|201092.8|201247.3|201097.3|201248.1|201098.1|201238.9|201088.9|32
1632241360000|2021-09-21 16:22:40|201248.9|201098.9|201249.6|201099.6|201250.5|201100.5|201248.3|201098.3|22
1632241370000|2021-09-21 16:22:50|201248.6|201098.6|201250.1|201100.1|201250.1|201100.1|201248.5|201098.5|19
1632241380000|2021-09-21 16:23:00|201245.8|201095.8|201243.3|201093.3|201246.7|201096.7|201240.8|201090.8|26
1632241390000|2021-09-21 16:23:10|201243|201093|201245.3|201095.3|201245.3|201095.3|201237.4|201087.4|31
1632241400000|2021-09-21 16:23:20|201245.2|201095.2|201238.9|201088.9|201246.8|201096.8|201236.7|201086.7|33
1632241410000|2021-09-21 16:23:30|201239.3|201089.3|201245.8|201095.8|201250.1|201100.1|201238.1|201088.1|37
1632241420000|2021-09-21 16:23:40|201242.6|201092.6|201239|201089|201243.7|201093.7|201239|201089|30
1632241430000|2021-09-21 16:23:50|201239.8|201089.8|201244.6|201094.6|201250.3|201100.3|201235.5|201085.5|33
1632241440000|2021-09-21 16:24:00|201244|201094|201248.6|201098.6|201251.3|201101.3|201242.2|201092.2|33
1632241450000|2021-09-21 16:24:10|201251.4|201101.4|201251.8|201101.8|201253.4|201103.4|201250.7|201100.7|25
1632241460000|2021-09-21 16:24:20|201251.9|201101.9|201243.5|201093.5|201251.9|201101.9|201243.1|201093.1|36
1632241470000|2021-09-21 16:24:30|201245|201095|201248.1|201098.1|201248.2|201098.2|201242.4|201092.4|31
1632241480000|2021-09-21 16:24:40|201247.5|201097.5|201241.5|201091.5|201248|201098|201241.3|201091.3|25
1632241490000|2021-09-21 16:24:50|201241.6|201091.6|201252.7|201102.7|201252.7|201102.7|201241.6|201091.6|23
1632241500000|2021-09-21 16:25:00|201252.2|201102.2|201240.9|201090.9|201253|201142.9|201192.9|201090.2|33
1632241510000|2021-09-21 16:25:10|201240.2|201090.2|201243.4|201093.4|201256.6|201106.6|201240.2|201090.2|30
1632241520000|2021-09-21 16:25:20|201244.4|201094.4|201247.9|201097.9|201250|201100|201244.3|201094.3|26
1632241530000|2021-09-21 16:25:30|201248|201098|201248.8|201098.8|201249.9|201099.9|201245.8|201095.8|21
1632241540000|2021-09-21 16:25:40|201248.5|201098.5|201243.1|201093.1|201250.8|201100.8|201243.1|201093.1|26
1632241550000|2021-09-21 16:25:50|201243.2|201093.2|201249.2|201099.2|201249.4|201099.4|201243.1|201093.1|24
1632241560000|2021-09-21 16:26:00|201249|201099|201248.2|201098.2|201250.3|201100.3|201245.7|201095.7|31
1632241570000|2021-09-21 16:26:10|201248.5|201098.5|201270.3|201120.3|201283.9|201133.9|201248.5|201098.5|25
1632241580000|2021-09-21 16:26:20|201268.5|201118.5|201253.3|201103.3|201269.4|201119.4|201252.3|201102.3|28
1632241590000|2021-09-21 16:26:30|201253.7|201103.7|201252|201102|201254.9|201104.9|201250.8|201100.8|26
1632241600000|2021-09-21 16:26:40|201252.2|201102.2|201257.2|201107.2|201257.2|201107.2|201251.5|201101.5|27
1632241610000|2021-09-21 16:26:50|201256.9|201106.9|201251.4|201101.4|201257.3|201107.3|201251.4|201101.4|28
1632241620000|2021-09-21 16:27:00|201251.7|201101.7|201252.6|201102.6|201256.8|201106.8|201251.5|201101.5|29
1632241630000|2021-09-21 16:27:10|201255.1|201105.1|201254.9|201104.9|201255.4|201105.4|201253.9|201103.9|19
1632241640000|2021-09-21 16:27:20|201255.1|201105.1|201256|201106|201256.6|201106.6|201254.5|201104.5|19
1632241650000|2021-09-21 16:27:30|201255.6|201105.6|201256.2|201106.2|201259.2|201109.2|201255.4|201105.4|21
1632241660000|2021-09-21 16:27:40|201256.1|201106.1|201258.8|201108.8|201259.7|201109.7|201255.9|201105.9|22
1632241670000|2021-09-21 16:27:50|201258.7|201108.7|201289.1|201139.1|201292.9|201142.9|201258.7|201108.7|18
1632241680000|2021-09-21 16:28:00|201288.5|201138.5|201292|201142|201296|201146|201285.7|201135.7|23
1632241690000|2021-09-21 16:28:10|201293.8|201143.8|201292.7|201142.7|201293.8|201143.8|201292.7|201142.7|3
1632241700000|2021-09-21 16:28:20|201292.9|201142.9|201296.2|201146.2|201299.6|201149.6|201292.7|201142.7|15
1632241710000|2021-09-21 16:28:30|201296.7|201146.7|201299.2|201149.2|201299.4|201149.4|201293.4|201143.4|13
1632241720000|2021-09-21 16:28:40|201299.3|201149.3|201292.6|201142.6|201299.3|201149.3|201292.6|201142.6|16
1632241730000|2021-09-21 16:28:50|201294.6|201144.6|201293.7|201143.7|201295.4|201145.4|201292.5|201142.5|20
1632241740000|2021-09-21 16:29:00|201291.3|201141.3|201294.5|201144.5|201295.2|201145.2|201291.2|201141.2|14
1632241750000|2021-09-21 16:29:10|201294.8|201144.8|201296.1|201146.1|201297.1|201147.1|201294.3|201144.3|14
1632241760000|2021-09-21 16:29:20|201296.8|201146.8|201293|201143|201300.1|201150.1|201293|201143|15
1632241770000|2021-09-21 16:29:30|201292.7|201142.7|201292.6|201142.6|201296.4|201146.4|201292.4|201142.4|29
1632241780000|2021-09-21 16:29:40|201292.4|201142.4|201294|201144|201294.9|201144.9|201292.4|201142.4|20
1632241790000|2021-09-21 16:29:50|201293.8|201143.8|201293.8|201143.8|201294.8|201144.8|201293.6|201143.6|9
1632241800000|2021-09-21 16:30:00|201292.1|201142.1|201291.2|201141.2|201292.3|201142.3|201289.3|201139.3|18
1632241810000|2021-09-21 16:30:10|201290.5|201140.5|201290.7|201140.7|201293.3|201143.3|201289.3|201139.3|19
1632241820000|2021-09-21 16:30:20|201291.3|201141.3|201264.7|201114.7|201294.1|201144.1|201261.9|201111.9|22
1632241830000|2021-09-21 16:30:30|201268|201118|201264.1|201114.1|201268.1|201118.1|201256.8|201106.8|28
1632241840000|2021-09-21 16:30:40|201263.8|201113.8|201252.3|201102.3|201264.1|201114.1|201250.6|201100.6|28
1632241850000|2021-09-21 16:30:50|201254|201104|201252.1|201102.1|201268.5|201151.4|201201.4|201099.7|28
1632241860000|2021-09-21 16:31:00|201252.5|201102.5|201253.7|201103.7|201255.4|201105.4|201247.9|201097.9|30
1632241870000|2021-09-21 16:31:10|201253.1|201103.1|201253.2|201103.2|201254.1|201104.1|201252.5|201102.5|14
1632241880000|2021-09-21 16:31:20|201253.6|201103.6|201253.1|201103.1|201254.7|201104.7|201252.7|201102.7|16
1632241890000|2021-09-21 16:31:30|201253.3|201103.3|201281.3|201131.3|201286.9|201186|201236|201103.3|28
1632241900000|2021-09-21 16:31:40|201281.2|201131.2|201274.8|201124.8|201281.8|201131.8|201274.8|201124.8|25
1632241910000|2021-09-21 16:31:50|201273.4|201123.4|201266.9|201116.9|201275|201125|201262.8|201112.8|27
1632241920000|2021-09-21 16:32:00|201265.1|201115.1|201264.6|201114.6|201265.1|201115.1|201264|201114|13
1632241930000|2021-09-21 16:32:10|201265|201115|201264|201114|201275.3|201125.3|201262.1|201112.1|18
1632241940000|2021-09-21 16:32:20|201265.6|201115.6|201257.8|201107.8|201267.6|201117.6|201257.8|201107.8|24
1632241950000|2021-09-21 16:32:30|201257.6|201107.6|201257.4|201107.4|201257.9|201107.9|201255.8|201105.8|21
1632241960000|2021-09-21 16:32:40|201258.2|201108.2|201256.4|201106.4|201258.2|201108.2|201251.5|201101.5|24
1632241970000|2021-09-21 16:32:50|201256.5|201106.5|201252.8|201102.8|201256.5|201106.5|201245.4|201095.4|31
1632241980000|2021-09-21 16:33:00|201252.3|201102.3|201248|201098|201252.9|201102.9|201242|201092|35
1632241990000|2021-09-21 16:33:10|201248.6|201098.6|201248.3|201098.3|201248.7|201098.7|201245|201095|25
1632242000000|2021-09-21 16:33:20|201248.2|201098.2|201248.7|201098.7|201248.7|201098.7|201247.8|201097.8|15
1632242010000|2021-09-21 16:33:30|201248|201098|201241.6|201091.6|201248.9|201098.9|201241.6|201091.6|23
1632242020000|2021-09-21 16:33:40|201242.4|201092.4|201243.1|201093.1|201243.1|201093.1|201240.9|201090.9|23
1632242030000|2021-09-21 16:33:50|201242.4|201092.4|201243|201093|201243.2|201093.2|201241.2|201091.2|21
1632242040000|2021-09-21 16:34:00|201245.8|201095.8|201247.5|201097.5|201247.5|201097.5|201244.9|201094.9|20
1632242050000|2021-09-21 16:34:10|201247|201097|201247.4|201097.4|201247.6|201097.6|201246.1|201096.1|15
1632242060000|2021-09-21 16:34:20|201247.1|201097.1|201246.5|201096.5|201247.1|201097.1|201244.7|201094.7|17
1632242070000|2021-09-21 16:34:30|201247.2|201097.2|201246.1|201096.1|201249.1|201099.1|201243.5|201093.5|31
1632242080000|2021-09-21 16:34:40|201246.2|201096.2|201248.8|201098.8|201253.5|201134.6|201184.6|201082.3|24
1632242090000|2021-09-21 16:34:50|201245.1|201095.1|201235.6|201085.6|201247.4|201097.4|201231.6|201081.6|24
1632242100000|2021-09-21 16:35:00|201235.2|201085.2|201244.1|201094.1|201244.5|201094.5|201234.9|201084.9|28
1632242110000|2021-09-21 16:35:10|201244.6|201094.6|201242.7|201092.7|201246|201096|201242.7|201092.7|21
1632242120000|2021-09-21 16:35:20|201242.9|201092.9|201240.7|201090.7|201243.4|201093.4|201240.2|201090.2|14
1632242130000|2021-09-21 16:35:30|201240.1|201090.1|201245.5|201095.5|201246.1|201096.1|201240.1|201090.1|23
1632242140000|2021-09-21 16:35:40|201245.3|201095.3|201242.4|201092.4|201245.3|201095.3|201241.7|201091.7|20
1632242150000|2021-09-21 16:35:50|201242.5|201092.5|201243.1|201093.1|201243.3|201093.3|201241.8|201091.8|15
1632242160000|2021-09-21 16:36:00|201243.2|201093.2|201243.6|201093.6|201244|201094|201242.9|201092.9|15
1632242170000|2021-09-21 16:36:10|201244.7|201094.7|201255.9|201105.9|201257.3|201107.3|201243.4|201093.4|28
1632242180000|2021-09-21 16:36:20|201256.2|201106.2|201253.4|201103.4|201257.6|201107.6|201252.9|201102.9|23
1632242190000|2021-09-21 16:36:30|201253.3|201103.3|201252.4|201102.4|201253.3|201103.3|201249.2|201099.2|24
1632242200000|2021-09-21 16:36:40|201252.3|201102.3|201250.6|201100.6|201254.9|201104.9|201247.4|201097.4|26
1632242210000|2021-09-21 16:36:50|201250.8|201100.8|201248.7|201098.7|201254.5|201104.5|201247.4|201097.4|26
1632242220000|2021-09-21 16:37:00|201250.9|201100.9|201246.4|201096.4|201251.5|201101.5|201245.6|201095.6|28
1632242230000|2021-09-21 16:37:10|201247.8|201097.8|201246.1|201096.1|201249.8|201099.8|201245.1|201095.1|21
1632242240000|2021-09-21 16:37:20|201246|201096|201250.3|201100.3|201251.4|201101.4|201245.8|201095.8|25
1632242250000|2021-09-21 16:37:30|201249.5|201099.5|201252.6|201102.6|201253.7|201103.7|201248|201098|27
1632242260000|2021-09-21 16:37:40|201251.9|201101.9|201251.3|201101.3|201253.4|201103.4|201250.3|201100.3|27
1632242270000|2021-09-21 16:37:50|201251.7|201101.7|201252.6|201102.6|201255.1|201105.1|201251|201101|20
1632242280000|2021-09-21 16:38:00|201252.9|201102.9|201253.8|201103.8|201254.1|201104.1|201252.6|201102.6|19
1632242290000|2021-09-21 16:38:10|201253.3|201103.3|201254.5|201104.5|201254.9|201104.9|201253.2|201103.2|27
1632242300000|2021-09-21 16:38:20|201254.7|201104.7|201257.1|201107.1|201280|201130|201252.3|201102.3|29
1632242310000|2021-09-21 16:38:30|201259.6|201109.6|201280.4|201130.4|201280.5|201130.5|201256.7|201106.7|28
1632242320000|2021-09-21 16:38:40|201280.6|201130.6|201279.5|201129.5|201280.6|201130.6|201271.2|201121.2|30
1632242330000|2021-09-21 16:38:50|201273.6|201123.6|201276.7|201126.7|201277.1|201127.1|201270.9|201120.9|25
1632242340000|2021-09-21 16:39:00|201275.9|201125.9|201271.2|201121.2|201275.9|201172.9|201222.9|201121.2|32
1632242350000|2021-09-21 16:39:10|201271.7|201121.7|201271.6|201121.6|201272.8|201122.8|201270.5|201120.5|24
1632242360000|2021-09-21 16:39:20|201271.2|201121.2|201282|201132|201286.8|201136.8|201260.5|201110.5|30
1632242370000|2021-09-21 16:39:30|201282.8|201132.8|201289.1|201139.1|201294.8|201144.8|201282.8|201132.8|32
1632242380000|2021-09-21 16:39:40|201284.8|201134.8|201291.2|201141.2|201293.3|201143.3|201284.8|201134.8|23
1632242390000|2021-09-21 16:39:50|201290.8|201140.8|201289.6|201139.6|201291.2|201141.2|201289.6|201139.6|19
1632242400000|2021-09-21 16:40:00|201291.7|201141.7|201295.3|201145.3|201295.3|201145.3|201290.7|201140.7|16
1632242410000|2021-09-21 16:40:10|201294.5|201144.5|201297.2|201147.2|201301.9|201205.1|201242.6|201143.7|29
1632242420000|2021-09-21 16:40:20|201297.9|201147.9|201302.8|201152.8|201305.6|201155.6|201296.1|201146.1|24
1632242430000|2021-09-21 16:40:30|201302.6|201152.6|201304.4|201154.4|201307.2|201157.2|201302.2|201152.2|25
1632242440000|2021-09-21 16:40:40|201321.9|201171.9|201325|201175|201338.7|201188.7|201315.2|201165.2|27
1632242450000|2021-09-21 16:40:50|201324.9|201174.9|201325.1|201175.1|201328.2|201178.2|201323.3|201173.3|32
1632242460000|2021-09-21 16:41:00|201325|201175|201326.9|201176.9|201330.5|201180.5|201325|201175|32
1632242470000|2021-09-21 16:41:10|201326.4|201176.4|201324.4|201174.4|201326.4|201176.4|201304|201154|28
1632242480000|2021-09-21 16:41:20|201324.1|201174.1|201324.9|201174.9|201327.3|201177.3|201322.9|201172.9|25
1632242490000|2021-09-21 16:41:30|201324.6|201174.6|201307.2|201157.2|201324.6|201174.6|201302.8|201152.8|27
1632242500000|2021-09-21 16:41:40|201307.5|201157.5|201310|201160|201310.3|201160.3|201305.8|201155.8|22
1632242510000|2021-09-21 16:41:50|201309.9|201159.9|201310.5|201160.5|201311.4|201161.4|201308.6|201158.6|25
1632242520000|2021-09-21 16:42:00|201308.2|201158.2|201310.2|201160.2|201311.3|201161.3|201308.2|201158.2|17
1632242530000|2021-09-21 16:42:10|201309.9|201159.9|201298.4|201148.4|201310.6|201160.6|201298.4|201148.4|17
1632242540000|2021-09-21 16:42:20|201296.6|201146.6|201298.7|201148.7|201299.5|201149.5|201296.5|201146.5|19
1632242550000|2021-09-21 16:42:30|201298.5|201148.5|201297.9|201147.9|201299.3|201149.3|201297.6|201147.6|25
1632242560000|2021-09-21 16:42:40|201297.6|201147.6|201293.7|201143.7|201299.9|201149.9|201293.7|201143.7|23
1632242570000|2021-09-21 16:42:50|201293.9|201143.9|201292.5|201142.5|201296.6|201146.6|201292.5|201142.5|19
1632242580000|2021-09-21 16:43:00|201292|201142|201290.7|201140.7|201292|201142|201288.8|201138.8|21
1632242590000|2021-09-21 16:43:10|201291.7|201141.7|201296|201146|201297|201147|201291.5|201141.5|23
1632242600000|2021-09-21 16:43:20|201295.9|201145.9|201294.6|201144.6|201296.6|201146.6|201293.1|201143.1|31
1632242610000|2021-09-21 16:43:30|201298.8|201148.8|201297.8|201147.8|201300.1|201150.1|201295.2|201145.2|27
1632242620000|2021-09-21 16:43:40|201298.2|201148.2|201298.3|201148.3|201298.3|201148.3|201295.9|201145.9|28
1632242630000|2021-09-21 16:43:50|201297.7|201147.7|201299.9|201149.9|201300.8|201150.8|201297|201147|27
1632242640000|2021-09-21 16:44:00|201299.8|201149.8|201298.7|201148.7|201301|201151|201297.2|201147.2|24
1632242650000|2021-09-21 16:44:10|201297.9|201147.9|201296.9|201146.9|201299.6|201149.6|201296.9|201146.9|31
1632242660000|2021-09-21 16:44:20|201297.3|201147.3|201304.3|201154.3|201305.2|201155.2|201295.6|201145.6|29
1632242670000|2021-09-21 16:44:30|201247.2|201197.2|201303.4|201153.4|201307.2|201200.6|201247.2|201151.8|26
1632242680000|2021-09-21 16:44:40|201304|201154|201302.7|201152.7|201304|201154|201301.5|201151.5|20
1632242690000|2021-09-21 16:44:50|201302.5|201152.5|201304.6|201154.6|201305|201155|201301|201151|16
1632242700000|2021-09-21 16:45:00|201304.8|201154.8|201306.6|201156.6|201306.6|201156.6|201303.2|201153.2|25
1632242710000|2021-09-21 16:45:10|201307|201157|201314.9|201164.9|201314.9|201215.6|201264.1|201152.9|26
1632242720000|2021-09-21 16:45:20|201315.2|201165.2|201323.3|201173.3|201337.7|201187.7|201313.1|201163.1|31
1632242730000|2021-09-21 16:45:30|201322.9|201172.9|201328.2|201178.2|201331.1|201181.1|201320.6|201170.6|27
1632242740000|2021-09-21 16:45:40|201323.5|201173.5|201323.5|201173.5|201329.7|201179.7|201318.6|201168.6|32
1632242750000|2021-09-21 16:45:50|201323.7|201173.7|201317.7|201167.7|201326.1|201176.1|201309.5|201159.5|29
1632242760000|2021-09-21 16:46:00|201317.1|201167.1|201320.3|201170.3|201321.4|201171.4|201315.4|201165.4|30
1632242770000|2021-09-21 16:46:10|201320.4|201170.4|201323.4|201173.4|201338.5|201188.5|201318.8|201168.8|29
1632242780000|2021-09-21 16:46:20|201322.5|201172.5|201323.6|201173.6|201325.3|201175.3|201322.5|201172.5|24
1632242790000|2021-09-21 16:46:30|201324.7|201174.7|201335.2|201185.2|201338|201188|201324.3|201174.3|20
1632242800000|2021-09-21 16:46:40|201335.4|201185.4|201325.9|201175.9|201336.9|201186.9|201325.3|201175.3|29
1632242810000|2021-09-21 16:46:50|201327.3|201177.3|201326.2|201176.2|201327.3|201177.3|201323.2|201173.2|22
1632242820000|2021-09-21 16:47:00|201325.6|201175.6|201323.8|201173.8|201327.1|201177.1|201321.9|201171.9|21
1632242830000|2021-09-21 16:47:10|201323.4|201173.4|201318.9|201168.9|201324.2|201174.2|201316.8|201166.8|22
1632242840000|2021-09-21 16:47:20|201319.1|201169.1|201323.7|201173.7|201327.1|201177.1|201319.1|201169.1|29
1632242850000|2021-09-21 16:47:30|201322.3|201172.3|201320.3|201170.3|201323.8|201173.8|201317.9|201167.9|25
1632242860000|2021-09-21 16:47:40|201318.7|201168.7|201329.6|201179.6|201332.6|201182.6|201291.9|201141.9|25
1632242870000|2021-09-21 16:47:50|201329.8|201179.8|201328.5|201178.5|201329.8|201179.8|201326.7|201176.7|25
1632242880000|2021-09-21 16:48:00|201328.2|201178.2|201327.8|201177.8|201328.6|201178.6|201323.9|201173.9|33
1632242890000|2021-09-21 16:48:10|201327.6|201177.6|201331.9|201181.9|201339.3|201239.8|201289.8|201177.5|32
1632242900000|2021-09-21 16:48:20|201330.9|201180.9|201326.6|201176.6|201330.9|201180.9|201323.6|201173.6|28
1632242910000|2021-09-21 16:48:30|201325.5|201175.5|201331.2|201181.2|201331.5|201181.5|201325.4|201175.4|29
1632242920000|2021-09-21 16:48:40|201331.3|201181.3|201333.7|201183.7|201333.8|201234.1|201280.8|201179.8|22
1632242930000|2021-09-21 16:48:50|201334.4|201184.4|201283.4|201233.4|201338.7|201238.6|201283.3|201182.1|28
1632242940000|2021-09-21 16:49:00|201284.1|201234.1|201335.3|201185.3|201338.5|201236.3|201284.1|201180.1|32
1632242950000|2021-09-21 16:49:10|201335.2|201185.2|201339.3|201189.3|201339.3|201189.3|201333.9|201183.9|30
1632242960000|2021-09-21 16:49:20|201339.5|201189.5|201335.6|201185.6|201341.4|201191.4|201334.8|201184.8|25
1632242970000|2021-09-21 16:49:30|201335.5|201185.5|201341.4|201191.4|201341.4|201191.4|201334.6|201184.6|23
1632242980000|2021-09-21 16:49:40|201339.8|201189.8|201338.5|201188.5|201341.2|201191.2|201338.5|201188.5|15
1632242990000|2021-09-21 16:49:50|201340.1|201190.1|201339.9|201189.9|201341.9|201191.9|201339|201189|29
1632243000000|2021-09-21 16:50:00|201340.5|201190.5|201342|201192|201342|201192|201338.9|201188.9|20
1632243010000|2021-09-21 16:50:10|201338.6|201188.6|201345.5|201195.5|201345.5|201195.5|201338.6|201188.6|24
1632243020000|2021-09-21 16:50:20|201345.4|201195.4|201342.2|201192.2|201345.9|201195.9|201342.2|201192.2|18
1632243030000|2021-09-21 16:50:30|201342.1|201192.1|201371|201221|201378.9|201228.9|201342.1|201192.1|27
1632243040000|2021-09-21 16:50:40|201365.9|201215.9|201387.3|201237.3|201388.2|201238.2|201364.3|201214.3|29
1632243050000|2021-09-21 16:50:50|201386|201236|201385.6|201235.6|201387.8|201237.8|201384.1|201234.1|19
1632243060000|2021-09-21 16:51:00|201384.7|201234.7|201383.6|201233.6|201391.1|201241.1|201378.2|201228.2|28
1632243070000|2021-09-21 16:51:10|201381.1|201231.1|201381.6|201231.6|201381.6|201279.6|201328|201228.7|24
1632243080000|2021-09-21 16:51:20|201381|201231|201382.5|201232.5|201382.5|201232.5|201379.4|201229.4|23
1632243090000|2021-09-21 16:51:30|201382.8|201232.8|201329.1|201279.1|201382.8|201282|201329.1|201229.1|22
1632243100000|2021-09-21 16:51:40|201329.7|201279.7|201374.9|201224.9|201380.7|201280.4|201325.4|201224.7|24
1632243110000|2021-09-21 16:51:50|201374.6|201224.6|201380.1|201230.1|201381.4|201231.4|201374.5|201224.5|25
1632243120000|2021-09-21 16:52:00|201382.7|201232.7|201382|201232|201388.2|201289.1|201339.1|201231.3|33
1632243130000|2021-09-21 16:52:10|201382.4|201232.4|201386|201236|201387.7|201286.1|201330.6|201232.2|26
1632243140000|2021-09-21 16:52:20|201386.3|201236.3|201389.8|201239.8|201394.5|201244.5|201385.3|201235.3|26
1632243150000|2021-09-21 16:52:30|201391.5|201241.5|201391.5|201241.5|201393.4|201243.4|201388.6|201238.6|33
1632243160000|2021-09-21 16:52:40|201390.9|201240.9|201395.2|201245.2|201395.3|201245.3|201389|201239|26
1632243170000|2021-09-21 16:52:50|201396.7|201246.7|201393.4|201243.4|201402.2|201252.2|201393.4|201243.4|26
1632243180000|2021-09-21 16:53:00|201394.6|201244.6|201385.5|201235.5|201397|201247|201385|201235|25
1632243190000|2021-09-21 16:53:10|201387|201237|201358.7|201308.7|201407.5|201308.7|201358.7|201235.8|28
1632243200000|2021-09-21 16:53:20|201357.7|201307.7|201406.5|201256.5|201412.4|201307.7|201357.7|201255.1|30
1632243210000|2021-09-21 16:53:30|201406.4|201256.4|201406.1|201256.1|201406.6|201256.6|201399.2|201249.2|20
1632243220000|2021-09-21 16:53:40|201406.2|201256.2|201404.4|201254.4|201406.5|201256.5|201402.9|201252.9|15
1632243230000|2021-09-21 16:53:50|201404.3|201254.3|201402.2|201252.2|201407.2|201257.2|201401.8|201251.8|20
1632243240000|2021-09-21 16:54:00|201402.4|201252.4|201399.1|201249.1|201406.2|201256.2|201398.9|201248.9|28
1632243250000|2021-09-21 16:54:10|201399.6|201249.6|201395.3|201245.3|201399.6|201249.6|201395.2|201245.2|23
1632243260000|2021-09-21 16:54:20|201396.1|201246.1|201384.4|201234.4|201396.1|201246.1|201375.4|201225.4|30
1632243270000|2021-09-21 16:54:30|201384.9|201234.9|201378.8|201228.8|201384.9|201234.9|201378.2|201228.2|22
1632243280000|2021-09-21 16:54:40|201378.6|201228.6|201379.5|201229.5|201380.5|201230.5|201377.5|201227.5|25
1632243290000|2021-09-21 16:54:50|201379.4|201229.4|201378.4|201228.4|201380.1|201230.1|201378.4|201228.4|22
1632243300000|2021-09-21 16:55:00|201378.7|201228.7|201348.4|201198.4|201379.3|201229.3|201340.1|201190.1|26
1632243310000|2021-09-21 16:55:10|201346.9|201196.9|201349|201199|201352.2|201202.2|201346.9|201196.9|30
1632243320000|2021-09-21 16:55:20|201348.6|201198.6|201345.8|201195.8|201349.5|201199.5|201345.5|201195.5|30
1632243330000|2021-09-21 16:55:30|201346.2|201196.2|201345.6|201195.6|201347.3|201197.3|201345.2|201195.2|20
1632243340000|2021-09-21 16:55:40|201346|201196|201355.6|201205.6|201362.7|201212.7|201346|201196|25
1632243350000|2021-09-21 16:55:50|201355.8|201205.8|201359|201209|201360.6|201210.6|201354.7|201204.7|27
1632243360000|2021-09-21 16:56:00|201359.5|201209.5|201362.6|201212.6|201364.5|201214.5|201358.7|201208.7|25
1632243370000|2021-09-21 16:56:10|201364.6|201214.6|201336.4|201186.4|201364.6|201214.6|201333.7|201183.7|31
1632243380000|2021-09-21 16:56:20|201335.1|201185.1|201349|201199|201349|201199|201335.1|201185.1|32
1632243390000|2021-09-21 16:56:30|201350.3|201200.3|201345.6|201195.6|201351.3|201201.3|201338.5|201188.5|25
1632243400000|2021-09-21 16:56:40|201344.3|201194.3|201336.7|201186.7|201348.2|201198.2|201334.9|201184.9|27
1632243410000|2021-09-21 16:56:50|201337.5|201187.5|201335.7|201185.7|201344.1|201194.1|201335.1|201185.1|30
1632243420000|2021-09-21 16:57:00|201335.5|201185.5|201335.3|201185.3|201336.5|201186.5|201335.2|201185.2|28
1632243430000|2021-09-21 16:57:10|201335.4|201185.4|201340.1|201190.1|201341.1|201191.1|201335.4|201185.4|21
1632243440000|2021-09-21 16:57:20|201339.9|201189.9|201363.3|201213.3|201364.8|201261.4|201311.4|201189.5|30
1632243450000|2021-09-21 16:57:30|201363.4|201213.4|201385|201235|201387.2|201237.2|201362.2|201212.2|22
1632243460000|2021-09-21 16:57:40|201388.3|201238.3|201377.9|201227.9|201388.3|201238.3|201374.6|201224.6|35
1632243470000|2021-09-21 16:57:50|201376.9|201226.9|201377.2|201227.2|201379|201229|201376.1|201226.1|27
1632243480000|2021-09-21 16:58:00|201377|201227|201376.6|201226.6|201377.8|201227.8|201373.4|201223.4|18
1632243490000|2021-09-21 16:58:10|201376.9|201226.9|201374.4|201224.4|201377.5|201227.5|201374.2|201224.2|25
1632243500000|2021-09-21 16:58:20|201374.7|201224.7|201372.8|201222.8|201374.7|201224.7|201372.1|201222.1|17
1632243510000|2021-09-21 16:58:30|201373.1|201223.1|201372.3|201222.3|201373.6|201223.6|201372.1|201222.1|19
1632243520000|2021-09-21 16:58:40|201372.7|201222.7|201370.7|201220.7|201372.7|201222.7|201370.7|201220.7|17
1632243530000|2021-09-21 16:58:50|201370.8|201220.8|201384.1|201234.1|201386.9|201236.9|201370.5|201220.5|31
1632243540000|2021-09-21 16:59:00|201384.7|201234.7|201382.2|201232.2|201384.7|201234.7|201382.2|201232.2|25
1632243550000|2021-09-21 16:59:10|201382.1|201232.1|201382.9|201232.9|201384|201234|201374.7|201224.7|29
1632243560000|2021-09-21 16:59:20|201383.2|201233.2|201386.7|201236.7|201389.8|201239.8|201380.4|201230.4|32
1632243570000|2021-09-21 16:59:30|201385.4|201235.4|201385.9|201235.9|201391.2|201241.2|201385.1|201235.1|32
1632243580000|2021-09-21 16:59:40|201387.3|201237.3|201392.5|201242.5|201394.2|201244.2|201386|201236|31
1632243590000|2021-09-21 16:59:50|201394|201244|201391.9|201241.9|201394|201244|201391.4|201241.4|21
1632243600000|2021-09-21 17:00:00|201386.1|201236.1|201378.1|201228.1|201386.9|201236.9|201375.4|201225.4|31
1632243610000|2021-09-21 17:00:10|201377.7|201227.7|201377.7|201227.7|201378.3|201228.3|201373|201223|33
1632243620000|2021-09-21 17:00:20|201378|201228|201377.4|201227.4|201383.9|201233.9|201374.6|201224.6|30
1632243630000|2021-09-21 17:00:30|201377.6|201227.6|201365.7|201215.7|201377.8|201227.8|201364.8|201214.8|32
1632243640000|2021-09-21 17:00:40|201367.1|201217.1|201366.7|201216.7|201369.1|201219.1|201365.2|201215.2|30
1632243650000|2021-09-21 17:00:50|201367.1|201217.1|201368|201218|201373|201223|201366.5|201216.5|31
1632243660000|2021-09-21 17:01:00|201368.5|201218.5|201351.5|201201.5|201368.5|201218.5|201341.8|201191.8|34
1632243670000|2021-09-21 17:01:10|201350.2|201200.2|201346.2|201196.2|201350.2|201200.2|201342.8|201192.8|35
1632243680000|2021-09-21 17:01:20|201347.8|201197.8|201335.2|201185.2|201348.1|201198.1|201335.2|201185.2|31
1632243690000|2021-09-21 17:01:30|201343.5|201193.5|201341.4|201191.4|201349.8|201199.8|201339.1|201189.1|35
1632243700000|2021-09-21 17:01:40|201340.8|201190.8|201343.7|201193.7|201345.9|201195.9|201338.8|201188.8|28
1632243710000|2021-09-21 17:01:50|201344.9|201194.9|201342.7|201192.7|201350.2|201247.2|201297.2|201189.6|36
1632243720000|2021-09-21 17:02:00|201344.5|201194.5|201358.2|201208.2|201359.9|201209.9|201343.3|201193.3|35
1632243730000|2021-09-21 17:02:10|201359|201209|201363.1|201213.1|201371.4|201221.4|201355.5|201205.5|37
1632243740000|2021-09-21 17:02:20|201363.7|201213.7|201365.5|201215.5|201371.2|201221.2|201358.2|201208.2|38
1632243750000|2021-09-21 17:02:30|201365.6|201215.6|201352.3|201202.3|201365.6|201215.6|201351.7|201201.7|36
1632243760000|2021-09-21 17:02:40|201351.9|201201.9|201364.2|201214.2|201366.2|201216.2|201351.6|201201.6|33
1632243770000|2021-09-21 17:02:50|201364.1|201214.1|201367.4|201217.4|201368.1|201218.1|201360.1|201210.1|38
1632243780000|2021-09-21 17:03:00|201367.2|201217.2|201361.3|201211.3|201368.2|201218.2|201357.4|201207.4|34
1632243790000|2021-09-21 17:03:10|201359.9|201209.9|201362.3|201212.3|201362.9|201212.9|201357.7|201207.7|31
1632243800000|2021-09-21 17:03:20|201362|201212|201362|201212|201363.4|201213.4|201361|201211|23
1632243810000|2021-09-21 17:03:30|201361.5|201211.5|201361|201211|201364.6|201214.6|201359.4|201209.4|25
1632243820000|2021-09-21 17:03:40|201361.3|201211.3|201359.9|201209.9|201361.3|201211.3|201359.2|201209.2|22
1632243830000|2021-09-21 17:03:50|201360.2|201210.2|201363.3|201213.3|201363.7|201213.7|201359.1|201209.1|24
1632243840000|2021-09-21 17:04:00|201362.1|201212.1|201360|201210|201362.3|201212.3|201358.9|201208.9|21
1632243850000|2021-09-21 17:04:10|201360.1|201210.1|201367.5|201217.5|201368.3|201218.3|201359.9|201209.9|30
1632243860000|2021-09-21 17:04:20|201367.2|201217.2|201362.9|201212.9|201367.4|201217.4|201361.4|201211.4|25
1632243870000|2021-09-21 17:04:30|201363.2|201213.2|201371.2|201221.2|201385.5|201235.5|201360.6|201210.6|34
1632243880000|2021-09-21 17:04:40|201372.3|201222.3|201363.7|201213.7|201373|201223|201362.1|201212.1|35
1632243890000|2021-09-21 17:04:50|201344.5|201194.5|201351.7|201201.7|201354.1|201204.1|201344.5|201194.5|32
1632243900000|2021-09-21 17:05:00|201351.9|201201.9|201347.3|201197.3|201353.4|201203.4|201346.5|201196.5|36
1632243910000|2021-09-21 17:05:10|201348.3|201198.3|201354.2|201204.2|201361.8|201211.8|201348.3|201198.3|35
1632243920000|2021-09-21 17:05:20|201352.3|201202.3|201336.2|201186.2|201355.5|201205.5|201335.3|201185.3|33
1632243930000|2021-09-21 17:05:30|201337.6|201187.6|201334.7|201184.7|201337.6|201187.6|201333|201183|21
1632243940000|2021-09-21 17:05:40|201334.6|201184.6|201333.3|201183.3|201334.6|201184.6|201332.8|201182.8|25
1632243950000|2021-09-21 17:05:50|201333.2|201183.2|201298.4|201148.4|201333.6|201183.6|201298.4|201148.4|34
1632243960000|2021-09-21 17:06:00|201295.7|201145.7|201293.5|201143.5|201296.1|201146.1|201282.2|201132.2|36
1632243970000|2021-09-21 17:06:10|201293.1|201143.1|201292.7|201142.7|201297.2|201147.2|201291.3|201141.3|33
1632243980000|2021-09-21 17:06:20|201292.8|201142.8|201312|201162|201312.2|201162.2|201292.8|201142.8|34
1632243990000|2021-09-21 17:06:30|201313.5|201163.5|201301.3|201151.3|201313.5|201163.5|201298.2|201148.2|30
1632244000000|2021-09-21 17:06:40|201299.8|201149.8|201308.9|201158.9|201313.8|201163.8|201298.7|201148.7|29
1632244010000|2021-09-21 17:06:50|201308.4|201158.4|201317.6|201167.6|201328.4|201178.4|201308.3|201158.3|32
1632244020000|2021-09-21 17:07:00|201323.3|201173.3|201320.9|201170.9|201328.6|201178.6|201318.1|201168.1|32
1632244030000|2021-09-21 17:07:10|201322.5|201172.5|201324.6|201174.6|201325.4|201175.4|201317.9|201167.9|33
1632244040000|2021-09-21 17:07:20|201324.2|201174.2|201325.2|201175.2|201329.3|201179.3|201315.7|201165.7|35
1632244050000|2021-09-21 17:07:30|201325.8|201175.8|201329.5|201179.5|201340.1|201190.1|201322.6|201172.6|29
1632244060000|2021-09-21 17:07:40|201325.9|201175.9|201323.1|201173.1|201337.5|201187.5|201323.1|201173.1|27
1632244070000|2021-09-21 17:07:50|201322.5|201172.5|201325|201175|201337.8|201187.8|201322.5|201172.5|33
1632244080000|2021-09-21 17:08:00|201325.8|201175.8|201337.2|201187.2|201337.4|201187.4|201322|201172|32
1632244090000|2021-09-21 17:08:10|201339.5|201189.5|201332.3|201182.3|201339.5|201189.5|201326.8|201176.8|29
1632244100000|2021-09-21 17:08:20|201331.3|201181.3|201331.6|201181.6|201337.5|201187.5|201331|201181|34
1632244110000|2021-09-21 17:08:30|201331.8|201181.8|201331.8|201181.8|201333.7|201183.7|201331.2|201181.2|24
1632244120000|2021-09-21 17:08:40|201331.9|201181.9|201328.2|201178.2|201334.1|201184.1|201328.2|201178.2|22
1632244130000|2021-09-21 17:08:50|201329|201179|201325.7|201175.7|201331.9|201181.9|201324.6|201174.6|22
1632244140000|2021-09-21 17:09:00|201326.4|201176.4|201320.8|201170.8|201326.9|201176.9|201316.9|201166.9|32
1632244150000|2021-09-21 17:09:10|201320.3|201170.3|201329.5|201179.5|201330|201180|201314.7|201164.7|35
1632244160000|2021-09-21 17:09:20|201326.4|201176.4|201327.2|201177.2|201330.5|201180.5|201326.4|201176.4|27
1632244170000|2021-09-21 17:09:30|201327.3|201177.3|201334.5|201184.5|201338.4|201188.4|201327.2|201177.2|30
1632244180000|2021-09-21 17:09:40|201334.2|201184.2|201336.3|201186.3|201339|201189|201333.1|201183.1|33
1632244190000|2021-09-21 17:09:50|201336|201186|201338|201188|201340.2|201190.2|201325|201175|28
1632244200000|2021-09-21 17:10:00|201337.7|201187.7|201337.4|201187.4|201339.2|201189.2|201327.1|201177.1|29
1632244210000|2021-09-21 17:10:10|201337.5|201187.5|201329.6|201179.6|201337.8|201187.8|201329.6|201179.6|25
1632244220000|2021-09-21 17:10:20|201329.9|201179.9|201338.7|201188.7|201340.6|201190.6|201329.9|201179.9|28
1632244230000|2021-09-21 17:10:30|201338.1|201188.1|201330.1|201180.1|201339.5|201189.5|201326.6|201176.6|26
1632244240000|2021-09-21 17:10:40|201331.2|201181.2|201329.3|201179.3|201337.9|201187.9|201323.8|201173.8|29
1632244250000|2021-09-21 17:10:50|201328.6|201178.6|201342.1|201192.1|201347.8|201197.8|201325.8|201175.8|35
1632244260000|2021-09-21 17:11:00|201342.2|201192.2|201339.2|201189.2|201345|201240.8|201287.5|201183.8|35
1632244270000|2021-09-21 17:11:10|201340.4|201190.4|201342.5|201192.5|201343.2|201193.2|201334.1|201184.1|29
1632244280000|2021-09-21 17:11:20|201342.9|201192.9|201343.1|201193.1|201344.1|201194.1|201340.1|201190.1|33
1632244290000|2021-09-21 17:11:30|201343.5|201193.5|201358.6|201208.6|201358.6|201208.6|201336|201186|34
1632244300000|2021-09-21 17:11:40|201354.3|201204.3|201373.1|201223.1|201378.7|201266|201316|201204.3|31
1632244310000|2021-09-21 17:11:50|201373|201223|201368.3|201218.3|201374.2|201224.2|201364.3|201214.3|28
1632244320000|2021-09-21 17:12:00|201369.9|201219.9|201379.8|201229.8|201388.3|201238.3|201366.7|201216.7|34
1632244330000|2021-09-21 17:12:10|201379.3|201229.3|201389.1|201239.1|201392.3|201242.3|201378.7|201228.7|35
1632244340000|2021-09-21 17:12:20|201388.4|201238.4|201387.4|201237.4|201401.3|201251.3|201383.6|201233.6|28
1632244350000|2021-09-21 17:12:30|201387.1|201237.1|201417.5|201267.5|201419.6|201269.6|201387.1|201237.1|32
1632244360000|2021-09-21 17:12:40|201418.1|201268.1|201388.1|201238.1|201420|201298.1|201348.1|201236.6|33
1632244370000|2021-09-21 17:12:50|201387|201237|201371.4|201221.4|201389.5|201239.5|201369|201219|30
1632244380000|2021-09-21 17:13:00|201372.7|201222.7|201383.6|201233.6|201391.2|201241.2|201371.5|201221.5|36
1632244390000|2021-09-21 17:13:10|201381.5|201231.5|201379.4|201229.4|201383.7|201233.7|201375.6|201225.6|24
1632244400000|2021-09-21 17:13:20|201376.7|201226.7|201369.9|201219.9|201376.7|201226.7|201368.8|201218.8|29
1632244410000|2021-09-21 17:13:30|201370|201220|201370|201220|201374.2|201224.2|201369.4|201219.4|31
1632244420000|2021-09-21 17:13:40|201369.2|201219.2|201372.7|201222.7|201375|201225|201369.1|201219.1|30
1632244430000|2021-09-21 17:13:50|201372.8|201222.8|201372.2|201222.2|201374.9|201224.9|201368.3|201218.3|25
1632244440000|2021-09-21 17:14:00|201371.3|201221.3|201356.7|201206.7|201371.3|201221.3|201354.8|201204.8|24
1632244450000|2021-09-21 17:14:10|201354.4|201204.4|201348.7|201198.7|201357.3|201207.3|201348.7|201198.7|25
1632244460000|2021-09-21 17:14:20|201350.2|201200.2|201346.5|201196.5|201351.5|201201.5|201346.5|201196.5|24
1632244470000|2021-09-21 17:14:30|201346.6|201196.6|201297.3|201247.3|201346.8|201248.6|201295.5|201196.5|18
1632244480000|2021-09-21 17:14:40|201297.2|201247.2|201345.7|201195.7|201347.6|201247.6|201297|201195.3|19
1632244490000|2021-09-21 17:14:50|201347.3|201197.3|201345.1|201195.1|201348|201198|201344.7|201194.7|17
1632244500000|2021-09-21 17:15:00|201346.9|201196.9|201349.2|201199.2|201349.6|201199.6|201345.4|201195.4|20
1632244510000|2021-09-21 17:15:10|201349|201199|201346.5|201196.5|201349.6|201199.6|201345.2|201195.2|22
1632244520000|2021-09-21 17:15:20|201346.4|201196.4|201348.6|201198.6|201348.7|201198.7|201344.9|201194.9|14
1632244530000|2021-09-21 17:15:30|201348.4|201198.4|201348.8|201198.8|201351.7|201201.7|201348.4|201198.4|26
1632244540000|2021-09-21 17:15:40|201348.9|201198.9|201350.2|201200.2|201350.7|201200.7|201348.9|201198.9|18
1632244550000|2021-09-21 17:15:50|201350.4|201200.4|201351.2|201201.2|201353.2|201203.2|201349.6|201199.6|13
1632244560000|2021-09-21 17:16:00|201349.8|201199.8|201350.3|201200.3|201350.7|201200.7|201346.7|201196.7|27
1632244570000|2021-09-21 17:16:10|201350.1|201200.1|201344|201194|201350.1|201200.1|201342.3|201192.3|21
1632244580000|2021-09-21 17:16:20|201345.2|201195.2|201357.4|201207.4|201366.6|201266.9|201305.6|201195.2|35
1632244590000|2021-09-21 17:16:30|201357.3|201207.3|201352.4|201202.4|201357.6|201207.6|201351.2|201201.2|33
1632244600000|2021-09-21 17:16:40|201353.3|201203.3|201353.8|201203.8|201356.3|201206.3|201352.4|201202.4|27
1632244610000|2021-09-21 17:16:50|201355.5|201205.5|201355.2|201205.2|201355.5|201205.5|201353.8|201203.8|25
1632244620000|2021-09-21 17:17:00|201354.4|201204.4|201364.4|201214.4|201364.4|201214.4|201353.9|201203.9|31
1632244630000|2021-09-21 17:17:10|201363.4|201213.4|201362.6|201212.6|201365.1|201215.1|201361|201211|28
1632244640000|2021-09-21 17:17:20|201362.9|201212.9|201368.7|201218.7|201371.5|201221.5|201362.9|201212.9|28
1632244650000|2021-09-21 17:17:30|201368.3|201218.3|201365.1|201215.1|201368.3|201218.3|201364.7|201214.7|23
1632244660000|2021-09-21 17:17:40|201365|201215|201365.1|201215.1|201370.1|201220.1|201364.6|201214.6|25
1632244670000|2021-09-21 17:17:50|201364.1|201214.1|201364.8|201214.8|201369.5|201219.5|201363|201213|36
1632244680000|2021-09-21 17:18:00|201364.9|201214.9|201365.3|201215.3|201371.4|201221.4|201363.5|201213.5|31
1632244690000|2021-09-21 17:18:10|201365.5|201215.5|201366.9|201216.9|201368.5|201218.5|201364.5|201214.5|24
1632244700000|2021-09-21 17:18:20|201368.4|201218.4|201373|201223|201374.2|201224.2|201368.2|201218.2|24
1632244710000|2021-09-21 17:18:30|201373.1|201223.1|201377|201227|201377.2|201227.2|201371.6|201221.6|17
1632244720000|2021-09-21 17:18:40|201376.7|201226.7|201372.2|201222.2|201377|201227|201372.2|201222.2|23
1632244730000|2021-09-21 17:18:50|201379.5|201229.5|201387.1|201237.1|201387.8|201237.8|201379.5|201229.5|24
1632244740000|2021-09-21 17:19:00|201386.7|201236.7|201382.6|201232.6|201386.8|201236.8|201382.6|201232.6|13
1632244750000|2021-09-21 17:19:10|201382.3|201232.3|201380.9|201230.9|201383.2|201233.2|201380.5|201230.5|19
1632244760000|2021-09-21 17:19:20|201381.7|201231.7|201316.7|201266.7|201383.8|201266.7|201315.9|201211.3|24
1632244770000|2021-09-21 17:19:30|201317.3|201267.3|201365|201215|201367|201267.4|201317.1|201213.8|21
1632244780000|2021-09-21 17:19:40|201366|201216|201363.4|201213.4|201366.2|201216.2|201361.4|201211.4|19
1632244790000|2021-09-21 17:19:50|201363.9|201213.9|201360.9|201210.9|201369.8|201219.8|201360.4|201210.4|26
1632244800000|2021-09-21 17:20:00|201361.2|201211.2|201360.3|201210.3|201367.5|201265.4|201313.8|201208.9|33
1632244810000|2021-09-21 17:20:10|201359.8|201209.8|201333.2|201183.2|201360.6|201210.6|201331.2|201181.2|27
1632244820000|2021-09-21 17:20:20|201335.5|201185.5|201336.3|201186.3|201337.1|201187.1|201334.6|201184.6|29
1632244830000|2021-09-21 17:20:30|201336.8|201186.8|201344.3|201194.3|201345.9|201195.9|201336.8|201186.8|33
1632244840000|2021-09-21 17:20:40|201344.6|201194.6|201352.4|201202.4|201352.8|201202.8|201335.8|201185.8|29
1632244850000|2021-09-21 17:20:50|201348.7|201198.7|201350.6|201200.6|201352.5|201202.5|201348.7|201198.7|22
1632244860000|2021-09-21 17:21:00|201350.4|201200.4|201343.9|201193.9|201350.5|201200.5|201343.9|201193.9|21
1632244870000|2021-09-21 17:21:10|201343.7|201193.7|201345.2|201195.2|201349.3|201199.3|201343.7|201193.7|30
1632244880000|2021-09-21 17:21:20|201344.3|201194.3|201351|201201|201351.2|201201.2|201343.7|201193.7|19
1632244890000|2021-09-21 17:21:30|201352.3|201202.3|201351.4|201201.4|201353.8|201203.8|201349|201199|18
1632244900000|2021-09-21 17:21:40|201352.4|201202.4|201352.8|201202.8|201353.5|201203.5|201349.4|201199.4|15
1632244910000|2021-09-21 17:21:50|201352.9|201202.9|201349.7|201199.7|201352.9|201202.9|201345.5|201195.5|31
1632244920000|2021-09-21 17:22:00|201345.2|201195.2|201340.5|201190.5|201347.1|201197.1|201338|201188|38
1632244930000|2021-09-21 17:22:10|201338.9|201188.9|201333.5|201183.5|201338.9|201188.9|201333.5|201183.5|29
1632244940000|2021-09-21 17:22:20|201332.9|201182.9|201334.7|201184.7|201335.5|201185.5|201326.2|201176.2|33
1632244950000|2021-09-21 17:22:30|201333.3|201183.3|201347|201197|201349.8|201199.8|201333.3|201183.3|35
1632244960000|2021-09-21 17:22:40|201347.2|201197.2|201337|201187|201347.9|201197.9|201335.5|201185.5|27
1632244970000|2021-09-21 17:22:50|201337.3|201187.3|201336.1|201186.1|201337.4|201187.4|201333.7|201183.7|33
1632244980000|2021-09-21 17:23:00|201335.2|201185.2|201340.6|201190.6|201347.1|201197.1|201334.9|201184.9|29
1632244990000|2021-09-21 17:23:10|201344.6|201194.6|201339.6|201189.6|201345.6|201195.6|201334.2|201184.2|28
1632245000000|2021-09-21 17:23:20|201339.8|201189.8|201339.9|201189.9|201347|201197|201339.3|201189.3|22
1632245010000|2021-09-21 17:23:30|201338.8|201188.8|201343.8|201193.8|201347.8|201247.5|201297.5|201188.8|34
1632245020000|2021-09-21 17:23:40|201342.8|201192.8|201368.3|201218.3|201370.5|201220.5|201342.8|201192.8|26
1632245030000|2021-09-21 17:23:50|201370|201220|201373.6|201223.6|201373.6|201223.6|201359.1|201209.1|33
1632245040000|2021-09-21 17:24:00|201374.9|201224.9|201368.8|201218.8|201374.9|201224.9|201367.8|201217.8|31
1632245050000|2021-09-21 17:24:10|201368.7|201218.7|201371.3|201221.3|201371.3|201221.3|201360.6|201210.6|28
1632245060000|2021-09-21 17:24:20|201368.8|201218.8|201372.5|201222.5|201372.5|201222.5|201368.8|201218.8|27
1632245070000|2021-09-21 17:24:30|201371.7|201221.7|201412.7|201262.7|201416.3|201266.3|201371.7|201221.7|31
1632245080000|2021-09-21 17:24:40|201413|201263|201446.1|201296.1|201452.4|201302.4|201412.1|201262.1|31
1632245090000|2021-09-21 17:24:50|201448.7|201298.7|201421|201271|201448.7|201298.7|201417.2|201267.2|28
1632245100000|2021-09-21 17:25:00|201421.1|201271.1|201362.9|201312.9|201421.4|201312.9|201360.2|201258|21
1632245110000|2021-09-21 17:25:10|201407.6|201257.6|201408.2|201258.2|201408.5|201301.6|201351.4|201255.6|23
1632245120000|2021-09-21 17:25:20|201408|201258|201404.9|201254.9|201408|201258|201403.1|201253.1|22
1632245130000|2021-09-21 17:25:30|201408|201258|201411.9|201261.9|201422.2|201272.2|201408|201258|32
1632245140000|2021-09-21 17:25:40|201412|201262|201416.2|201266.2|201419.2|201269.2|201410.1|201260.1|31
1632245150000|2021-09-21 17:25:50|201419|201269|201436|201286|201437.9|201287.9|201416.4|201266.4|34
1632245160000|2021-09-21 17:26:00|201437.3|201287.3|201433.8|201283.8|201437.3|201287.3|201428.8|201278.8|32
1632245170000|2021-09-21 17:26:10|201434|201284|201455.1|201305.1|201456|201306|201433.3|201283.3|29
1632245180000|2021-09-21 17:26:20|201454.9|201304.9|201451|201301|201455.9|201305.9|201451|201301|36
1632245190000|2021-09-21 17:26:30|201450.9|201300.9|201449.5|201299.5|201451.2|201301.2|201447.1|201297.1|27
1632245200000|2021-09-21 17:26:40|201450|201300|201447.8|201297.8|201451.6|201301.6|201447.7|201297.7|25
1632245210000|2021-09-21 17:26:50|201446.9|201296.9|201435.2|201285.2|201449.7|201299.7|201434.1|201284.1|29
1632245220000|2021-09-21 17:27:00|201434.6|201284.6|201432.1|201282.1|201437.1|201338.2|201387.2|201280.5|26
1632245230000|2021-09-21 17:27:10|201432.3|201282.3|201432|201282|201434.8|201284.8|201431.6|201281.6|20
1632245240000|2021-09-21 17:27:20|201432.5|201282.5|201443|201293|201444.5|201294.5|201430.8|201280.8|21
1632245250000|2021-09-21 17:27:30|201443.1|201293.1|201441.3|201291.3|201444.9|201294.9|201440|201290|26
1632245260000|2021-09-21 17:27:40|201440.4|201290.4|201430.7|201280.7|201441|201291|201430.7|201280.7|25
1632245270000|2021-09-21 17:27:50|201431.4|201281.4|201436.5|201286.5|201437.4|201287.4|201431.4|201281.4|23
1632245280000|2021-09-21 17:28:00|201435.8|201285.8|201444.1|201294.1|201444.6|201294.6|201435.3|201285.3|30
1632245290000|2021-09-21 17:28:10|201444.8|201294.8|201440.4|201290.4|201445.4|201295.4|201440.3|201290.3|24
1632245300000|2021-09-21 17:28:20|201440.1|201290.1|201445.2|201295.2|201447.9|201297.9|201440.1|201290.1|26
1632245310000|2021-09-21 17:28:30|201445.5|201295.5|201426.9|201276.9|201449.5|201299.5|201423.4|201273.4|31
1632245320000|2021-09-21 17:28:40|201428.2|201278.2|201429.1|201279.1|201429.5|201279.5|201426.9|201276.9|28
1632245330000|2021-09-21 17:28:50|201428.9|201278.9|201427.1|201277.1|201429.2|201279.2|201425.6|201275.6|23
1632245340000|2021-09-21 17:29:00|201427.3|201277.3|201425.3|201275.3|201427.8|201277.8|201423.7|201273.7|25
1632245350000|2021-09-21 17:29:10|201429.4|201279.4|201443.3|201293.3|201444.9|201294.9|201429.4|201279.4|35
1632245360000|2021-09-21 17:29:20|201443.1|201293.1|201443.7|201293.7|201444.9|201294.9|201442.6|201292.6|30
1632245370000|2021-09-21 17:29:30|201443.3|201293.3|201448.9|201298.9|201448.9|201298.9|201443|201293|24
1632245380000|2021-09-21 17:29:40|201449.1|201299.1|201462.2|201312.2|201485.2|201335.2|201449.1|201299.1|32
1632245390000|2021-09-21 17:29:50|201459.5|201309.5|201459|201309|201461.7|201311.7|201457.3|201307.3|31
1632245400000|2021-09-21 17:30:00|201458.6|201308.6|201458.5|201308.5|201461.7|201311.7|201457.3|201307.3|32
1632245410000|2021-09-21 17:30:10|201457.9|201307.9|201460.6|201310.6|201462.2|201312.2|201456.6|201306.6|35
1632245420000|2021-09-21 17:30:20|201462.1|201312.1|201450.2|201300.2|201470.9|201320.9|201450|201300|34
1632245430000|2021-09-21 17:30:30|201452.7|201302.7|201436.7|201286.7|201453|201303|201433.1|201283.1|33
1632245440000|2021-09-21 17:30:40|201436.8|201286.8|201443.5|201293.5|201444.1|201294.1|201433.9|201283.9|35
1632245450000|2021-09-21 17:30:50|201443.6|201293.6|201450.5|201300.5|201450.5|201300.5|201438.9|201288.9|29
1632245460000|2021-09-21 17:31:00|201449.2|201299.2|201443.1|201293.1|201452.5|201302.5|201441.7|201291.7|32
1632245470000|2021-09-21 17:31:10|201443.4|201293.4|201452|201302|201452.3|201302.3|201443.4|201293.4|32
1632245480000|2021-09-21 17:31:20|201452.2|201302.2|201452.9|201302.9|201454.1|201304.1|201449.2|201299.2|30
1632245490000|2021-09-21 17:31:30|201453|201303|201452.5|201302.5|201454|201304|201450.2|201300.2|35
1632245500000|2021-09-21 17:31:40|201452.7|201302.7|201469.1|201319.1|201476.7|201326.7|201450.6|201300.6|25
1632245510000|2021-09-21 17:31:50|201469.3|201319.3|201482|201332|201488.2|201338.2|201469.3|201319.3|33
1632245520000|2021-09-21 17:32:00|201484.5|201334.5|201467.6|201317.6|201487.2|201337.2|201466.1|201316.1|29
1632245530000|2021-09-21 17:32:10|201468.3|201318.3|201478.5|201328.5|201491.1|201341.1|201468.3|201318.3|33
1632245540000|2021-09-21 17:32:20|201483.1|201333.1|201483.9|201333.9|201485.4|201335.4|201478.1|201328.1|31
1632245550000|2021-09-21 17:32:30|201484.2|201334.2|201492|201342|201493.2|201343.2|201483.6|201333.6|38
1632245560000|2021-09-21 17:32:40|201491.9|201341.9|201485.6|201335.6|201499.1|201349.1|201485.6|201335.6|34
1632245570000|2021-09-21 17:32:50|201483.1|201333.1|201480.9|201330.9|201498|201348|201480.7|201330.7|37
1632245580000|2021-09-21 17:33:00|201482.9|201332.9|201480.4|201330.4|201488.7|201338.7|201477.2|201327.2|29
1632245590000|2021-09-21 17:33:10|201470.1|201320.1|201471.4|201321.4|201473.8|201323.8|201467.6|201317.6|27
1632245600000|2021-09-21 17:33:20|201471.1|201321.1|201470.4|201320.4|201472.5|201322.5|201465.3|201315.3|23
1632245610000|2021-09-21 17:33:30|201470.2|201320.2|201453.7|201303.7|201472.3|201322.3|201452.4|201302.4|37
1632245620000|2021-09-21 17:33:40|201451.4|201301.4|201454.5|201304.5|201457.9|201307.9|201450.4|201300.4|31
1632245630000|2021-09-21 17:33:50|201454.6|201304.6|201457.6|201307.6|201458.8|201308.8|201454.6|201304.6|21
1632245640000|2021-09-21 17:34:00|201456.5|201306.5|201448.8|201298.8|201457.4|201307.4|201447.8|201297.8|18
1632245650000|2021-09-21 17:34:10|201447.9|201297.9|201448.9|201298.9|201450.4|201300.4|201445.1|201295.1|30
1632245660000|2021-09-21 17:34:20|201449|201299|201461|201311|201466.8|201316.8|201448.9|201298.9|30
1632245670000|2021-09-21 17:34:30|201460|201310|201432.4|201282.4|201460.3|201310.3|201432.4|201282.4|31
1632245680000|2021-09-21 17:34:40|201427.6|201277.6|201419.1|201269.1|201427.6|201277.6|201417.8|201267.8|25
1632245690000|2021-09-21 17:34:50|201418.5|201268.5|201427.3|201277.3|201433.9|201283.9|201416.8|201266.8|24
1632245700000|2021-09-21 17:35:00|201426.6|201276.6|201436.5|201286.5|201436.5|201286.5|201418|201268|28
1632245710000|2021-09-21 17:35:10|201436|201286|201423.5|201273.5|201436|201286|201418.4|201268.4|32
1632245720000|2021-09-21 17:35:20|201422|201272|201419.9|201269.9|201422.5|201272.5|201418.7|201268.7|13
1632245730000|2021-09-21 17:35:30|201419.6|201269.6|201431.9|201281.9|201439.5|201289.5|201417.5|201267.5|31
1632245740000|2021-09-21 17:35:40|201432.8|201282.8|201430.3|201280.3|201441.6|201291.6|201429.8|201279.8|28
1632245750000|2021-09-21 17:35:50|201433.5|201283.5|201428|201278|201439.2|201289.2|201426.5|201276.5|29
1632245760000|2021-09-21 17:36:00|201430.7|201280.7|201435.5|201285.5|201436.7|201286.7|201430|201280|28
1632245770000|2021-09-21 17:36:10|201435.6|201285.6|201425.3|201275.3|201435.6|201285.6|201419.6|201269.6|35
1632245780000|2021-09-21 17:36:20|201423.2|201273.2|201425.2|201275.2|201426.6|201276.6|201421.6|201271.6|37
1632245790000|2021-09-21 17:36:30|201424.6|201274.6|201423.9|201273.9|201429|201279|201423.2|201273.2|32
1632245800000|2021-09-21 17:36:40|201424|201274|201419.8|201269.8|201424.3|201274.3|201416.7|201266.7|28
1632245810000|2021-09-21 17:36:50|201418.2|201268.2|201419.9|201269.9|201420.6|201270.6|201416.7|201266.7|23
1632245820000|2021-09-21 17:37:00|201420.1|201270.1|201422.3|201272.3|201424.8|201274.8|201418.4|201268.4|35
1632245830000|2021-09-21 17:37:10|201423.2|201273.2|201423|201273|201426.3|201276.3|201419.7|201269.7|36
1632245840000|2021-09-21 17:37:20|201422.8|201272.8|201422.4|201272.4|201426.4|201276.4|201421.3|201271.3|28
1632245850000|2021-09-21 17:37:30|201422.6|201272.6|201425.9|201275.9|201426.9|201276.9|201420|201270|38
1632245860000|2021-09-21 17:37:40|201423.7|201273.7|201426.9|201276.9|201427.1|201277.1|201421.6|201271.6|35
1632245870000|2021-09-21 17:37:50|201427.1|201277.1|201446.9|201296.9|201446.9|201296.9|201424|201274|32
1632245880000|2021-09-21 17:38:00|201445.7|201295.7|201426.3|201276.3|201445.7|201295.7|201426.3|201276.3|33
1632245890000|2021-09-21 17:38:10|201426.1|201276.1|201419.6|201269.6|201426.3|201276.3|201418.2|201268.2|36
1632245900000|2021-09-21 17:38:20|201417|201267|201417.6|201267.6|201420.7|201270.7|201409.8|201259.8|31
1632245910000|2021-09-21 17:38:30|201417.1|201267.1|201421.1|201271.1|201421.1|201271.1|201414.2|201264.2|32
1632245920000|2021-09-21 17:38:40|201420.3|201270.3|201408.7|201258.7|201425.2|201275.2|201408.7|201258.7|32
1632245930000|2021-09-21 17:38:50|201409.3|201259.3|201410.2|201260.2|201410.8|201260.8|201400.4|201250.4|33
1632245940000|2021-09-21 17:39:00|201410.3|201260.3|201407.9|201257.9|201411.7|201261.7|201404.8|201254.8|31
1632245950000|2021-09-21 17:39:10|201407.6|201257.6|201408.9|201258.9|201410.7|201260.7|201407.5|201257.5|23
1632245960000|2021-09-21 17:39:20|201408.6|201258.6|201405.9|201255.9|201409|201259|201405.9|201255.9|28
1632245970000|2021-09-21 17:39:30|201406.9|201256.9|201408.3|201258.3|201410.8|201260.8|201405.7|201255.7|30
1632245980000|2021-09-21 17:39:40|201408.8|201258.8|201406.3|201256.3|201409.3|201259.3|201403|201253|21
1632245990000|2021-09-21 17:39:50|201406|201256|201399.4|201249.4|201406.2|201256.2|201399.4|201249.4|17
1632246000000|2021-09-21 17:40:00|201400.9|201250.9|201407.3|201257.3|201407.3|201257.3|201398.9|201248.9|22
1632246010000|2021-09-21 17:40:10|201407.5|201257.5|201406.4|201256.4|201408.4|201258.4|201402.9|201252.9|26
1632246020000|2021-09-21 17:40:20|201406.5|201256.5|201419.3|201269.3|201421.3|201271.3|201406|201256|37
1632246030000|2021-09-21 17:40:30|201419.5|201269.5|201420.8|201270.8|201427.1|201277.1|201414.2|201264.2|31
1632246040000|2021-09-21 17:40:40|201421.2|201271.2|201420.5|201270.5|201421.2|201271.2|201417.9|201267.9|23
1632246050000|2021-09-21 17:40:50|201420.6|201270.6|201411.1|201261.1|201420.6|201270.6|201409.4|201259.4|29
1632246060000|2021-09-21 17:41:00|201412.2|201262.2|201415.6|201265.6|201417.2|201267.2|201411.3|201261.3|34
1632246070000|2021-09-21 17:41:10|201415.2|201265.2|201416.1|201266.1|201417.5|201267.5|201413.4|201263.4|34
1632246080000|2021-09-21 17:41:20|201414.1|201264.1|201414.2|201264.2|201414.7|201264.7|201409.9|201259.9|22
1632246090000|2021-09-21 17:41:30|201412.8|201262.8|201407.2|201257.2|201412.8|201262.8|201405.2|201255.2|26
1632246100000|2021-09-21 17:41:40|201406.4|201256.4|201406.6|201256.6|201410.1|201260.1|201404.6|201254.6|24
1632246110000|2021-09-21 17:41:50|201405.8|201255.8|201410.8|201260.8|201416.1|201266.1|201405.8|201255.8|22
1632246120000|2021-09-21 17:42:00|201409.5|201259.5|201406|201256|201410.1|201260.1|201403.7|201253.7|28
1632246130000|2021-09-21 17:42:10|201408.3|201258.3|201408.4|201258.4|201412|201262|201401.9|201251.9|29
1632246140000|2021-09-21 17:42:20|201409|201259|201408.7|201258.7|201412.3|201262.3|201408.1|201258.1|28
1632246150000|2021-09-21 17:42:30|201408.9|201258.9|201417.7|201267.7|201419.7|201269.7|201408.7|201258.7|31
1632246160000|2021-09-21 17:42:40|201418.4|201268.4|201429.1|201279.1|201433.7|201283.7|201417.9|201267.9|20
1632246170000|2021-09-21 17:42:50|201429.7|201279.7|201428.6|201278.6|201430.2|201280.2|201426|201276|18
1632246180000|2021-09-21 17:43:00|201429.5|201279.5|201427.7|201277.7|201429.5|201279.5|201425.7|201275.7|19
1632246190000|2021-09-21 17:43:10|201432.1|201282.1|201455.3|201305.3|201458.1|201308.1|201432.1|201282.1|29
1632246200000|2021-09-21 17:43:20|201454.6|201304.6|201425.7|201275.7|201454.6|201304.6|201425.7|201275.7|27
1632246210000|2021-09-21 17:43:30|201426|201276|201426.8|201276.8|201430.3|201280.3|201425.9|201275.9|21
1632246220000|2021-09-21 17:43:40|201431|201281|201432.6|201282.6|201432.9|201282.9|201431|201281|22
1632246230000|2021-09-21 17:43:50|201432.4|201282.4|201440.2|201290.2|201442.1|201292.1|201432.3|201282.3|23
1632246240000|2021-09-21 17:44:00|201443|201293|201438.5|201288.5|201445.1|201295.1|201438.2|201288.2|27
1632246250000|2021-09-21 17:44:10|201438.7|201288.7|201438.4|201288.4|201440.9|201290.9|201438|201288|15
1632246260000|2021-09-21 17:44:20|201438|201288|201448.5|201298.5|201448.5|201298.5|201437.8|201287.8|22
1632246270000|2021-09-21 17:44:30|201448|201298|201444.4|201294.4|201448.3|201298.3|201443.6|201293.6|29
1632246280000|2021-09-21 17:44:40|201444.2|201294.2|201446.1|201296.1|201447|201297|201444.2|201294.2|22
1632246290000|2021-09-21 17:44:50|201447.8|201297.8|201444.7|201294.7|201447.8|201297.8|201443.7|201293.7|25
1632246300000|2021-09-21 17:45:00|201444.5|201294.5|201445.9|201295.9|201448|201298|201442|201292|25
1632246310000|2021-09-21 17:45:10|201446.3|201296.3|201447.5|201297.5|201447.5|201297.5|201445.1|201295.1|26
1632246320000|2021-09-21 17:45:20|201447.1|201297.1|201442.5|201292.5|201447.6|201297.6|201436|201286|24
1632246330000|2021-09-21 17:45:30|201442.4|201292.4|201443.7|201293.7|201444.5|201294.5|201442.4|201292.4|18
1632246340000|2021-09-21 17:45:40|201443.3|201293.3|201455.6|201305.6|201459.5|201309.5|201443.3|201293.3|31
1632246350000|2021-09-21 17:45:50|201455.7|201305.7|201459.4|201309.4|201476.9|201326.9|201455.7|201305.7|32
1632246360000|2021-09-21 17:46:00|201458.4|201308.4|201464.5|201314.5|201477.3|201327.3|201458.4|201308.4|31
1632246370000|2021-09-21 17:46:10|201464.9|201314.9|201467.5|201317.5|201469.2|201319.2|201464.9|201314.9|19
1632246380000|2021-09-21 17:46:20|201468.2|201318.2|201464|201314|201468.4|201318.4|201463.7|201313.7|25
1632246390000|2021-09-21 17:46:30|201464.2|201314.2|201455|201305|201464.2|201314.2|201453.2|201303.2|31
1632246400000|2021-09-21 17:46:40|201456.1|201306.1|201451.5|201301.5|201456.1|201306.1|201451.5|201301.5|18
1632246410000|2021-09-21 17:46:50|201451.7|201301.7|201449.5|201299.5|201452.8|201302.8|201449.3|201299.3|22
1632246420000|2021-09-21 17:47:00|201449|201299|201451.9|201301.9|201452.9|201302.9|201444.7|201294.7|25
1632246430000|2021-09-21 17:47:10|201456.8|201306.8|201464.6|201314.6|201467.8|201317.8|201456.8|201306.8|31
1632246440000|2021-09-21 17:47:20|201462.5|201312.5|201459.3|201309.3|201464.7|201314.7|201457.4|201307.4|32
1632246450000|2021-09-21 17:47:30|201459.1|201309.1|201454.8|201304.8|201460|201310|201454.5|201304.5|22
1632246460000|2021-09-21 17:47:40|201454.7|201304.7|201449.5|201299.5|201458.9|201308.9|201449.5|201299.5|28
1632246470000|2021-09-21 17:47:50|201453|201303|201452.3|201302.3|201453.2|201303.2|201448.5|201298.5|20
1632246480000|2021-09-21 17:48:00|201451.6|201301.6|201469.7|201319.7|201470.7|201320.7|201451.6|201301.6|30
1632246490000|2021-09-21 17:48:10|201468.3|201318.3|201466|201316|201469.7|201319.7|201466|201316|24
1632246500000|2021-09-21 17:48:20|201465.8|201315.8|201462|201312|201466.7|201316.7|201461.2|201311.2|28
1632246510000|2021-09-21 17:48:30|201463|201313|201463.2|201313.2|201464.6|201314.6|201459.9|201309.9|25
1632246520000|2021-09-21 17:48:40|201463.3|201313.3|201449.5|201299.5|201463.9|201313.9|201448.4|201298.4|33
1632246530000|2021-09-21 17:48:50|201449.9|201299.9|201451.4|201301.4|201451.4|201301.4|201447.7|201297.7|22
1632246540000|2021-09-21 17:49:00|201451.2|201301.2|201446.2|201296.2|201451.2|201301.2|201445.9|201295.9|21
1632246550000|2021-09-21 17:49:10|201446.7|201296.7|201447.2|201297.2|201447.5|201297.5|201446.2|201296.2|11
1632246560000|2021-09-21 17:49:20|201440.8|201290.8|201404.9|201254.9|201445.7|201295.7|201400.1|201250.1|31
1632246570000|2021-09-21 17:49:30|201402.6|201252.6|201404.8|201254.8|201405.7|201255.7|201401.4|201251.4|28
1632246580000|2021-09-21 17:49:40|201406|201256|201406|201256|201406.5|201256.5|201404.9|201254.9|12
1632246590000|2021-09-21 17:49:50|201404|201254|201403.6|201253.6|201404.7|201254.7|201403.1|201253.1|14
1632246600000|2021-09-21 17:50:00|201403.7|201253.7|201413.5|201263.5|201417.9|201267.9|201403.7|201253.7|34
1632246610000|2021-09-21 17:50:10|201413.4|201263.4|201424.1|201274.1|201424.6|201274.6|201412|201262|24
1632246620000|2021-09-21 17:50:20|201422|201272|201419.8|201269.8|201422.8|201272.8|201418.3|201268.3|29
1632246630000|2021-09-21 17:50:30|201414.9|201264.9|201410.3|201260.3|201416.8|201266.8|201405.6|201255.6|33
1632246640000|2021-09-21 17:50:40|201410.1|201260.1|201416.3|201266.3|201418.6|201268.6|201410.1|201260.1|21
1632246650000|2021-09-21 17:50:50|201417.9|201267.9|201407.9|201257.9|201419|201269|201404.5|201254.5|25
1632246660000|2021-09-21 17:51:00|201408.3|201258.3|201406.6|201256.6|201409.4|201259.4|201403.9|201253.9|26
1632246670000|2021-09-21 17:51:10|201406.7|201256.7|201405.1|201255.1|201407.7|201257.7|201403.9|201253.9|28
1632246680000|2021-09-21 17:51:20|201403.8|201253.8|201397.6|201247.6|201405.7|201255.7|201383.8|201233.8|35
1632246690000|2021-09-21 17:51:30|201397.4|201247.4|201377.1|201227.1|201401.6|201251.6|201367.6|201217.6|36
1632246700000|2021-09-21 17:51:40|201376.6|201226.6|201382|201232|201382.2|201232.2|201376.2|201226.2|26
1632246710000|2021-09-21 17:51:50|201381.5|201231.5|201397|201247|201405.8|201255.8|201381.5|201231.5|32
1632246720000|2021-09-21 17:52:00|201396.1|201246.1|201400.4|201250.4|201401.8|201251.8|201396.1|201246.1|26
1632246730000|2021-09-21 17:52:10|201400.6|201250.6|201409.9|201259.9|201421.3|201271.3|201400.6|201250.6|33
1632246740000|2021-09-21 17:52:20|201410.5|201260.5|201421.9|201271.9|201424.8|201274.8|201410|201260|38
1632246750000|2021-09-21 17:52:30|201423.1|201273.1|201425.2|201275.2|201431|201281|201422.1|201272.1|32
1632246760000|2021-09-21 17:52:40|201420.6|201270.6|201422.1|201272.1|201426.2|201276.2|201420.5|201270.5|25
1632246770000|2021-09-21 17:52:50|201421.5|201271.5|201434|201284|201434.4|201284.4|201421.5|201271.5|28
1632246780000|2021-09-21 17:53:00|201434.2|201284.2|201450.6|201300.6|201456|201306|201419.9|201269.9|29
1632246790000|2021-09-21 17:53:10|201450.1|201300.1|201461.6|201311.6|201462.9|201312.9|201450.1|201300.1|28
1632246800000|2021-09-21 17:53:20|201460.2|201310.2|201462.6|201312.6|201471.5|201373.5|201419.6|201310.2|30
1632246810000|2021-09-21 17:53:30|201462.7|201312.7|201461.1|201311.1|201465.3|201315.3|201459.4|201309.4|27
1632246820000|2021-09-21 17:53:40|201459.1|201309.1|201463.3|201313.3|201463.6|201313.6|201459.1|201309.1|22
1632246830000|2021-09-21 17:53:50|201463.1|201313.1|201464.9|201314.9|201471.3|201364.8|201414.8|201313.1|28
1632246840000|2021-09-21 17:54:00|201463.8|201313.8|201451.8|201401.8|201504.1|201401.8|201451.8|201305.9|36
1632246850000|2021-09-21 17:54:10|201449.6|201399.6|201490.4|201340.4|201510.7|201405.3|201449.6|201339.6|37
1632246860000|2021-09-21 17:54:20|201490.6|201340.6|201493.9|201343.9|201494|201344|201488.2|201338.2|26
1632246870000|2021-09-21 17:54:30|201493.4|201343.4|201493.2|201343.2|201494.3|201344.3|201491.4|201341.4|18
1632246880000|2021-09-21 17:54:40|201493|201343|201486.1|201336.1|201494.8|201384.1|201434.1|201322.8|33
1632246890000|2021-09-21 17:54:50|201488.7|201338.7|201484.8|201334.8|201488.7|201338.7|201479.5|201329.5|34
1632246900000|2021-09-21 17:55:00|201485.8|201335.8|201481.2|201331.2|201487|201337|201466.3|201316.3|37
1632246910000|2021-09-21 17:55:10|201463.1|201313.1|201464.7|201314.7|201468.4|201318.4|201460.3|201310.3|31
1632246920000|2021-09-21 17:55:20|201465.3|201315.3|201451.7|201301.7|201465.6|201315.6|201451.7|201301.7|32
1632246930000|2021-09-21 17:55:30|201451.5|201301.5|201453.3|201303.3|201455|201305|201451.5|201301.5|26
1632246940000|2021-09-21 17:55:40|201454.3|201304.3|201443.1|201293.1|201454.3|201304.3|201443|201293|32
1632246950000|2021-09-21 17:55:50|201443.5|201293.5|201451.2|201301.2|201454.5|201304.5|201443.5|201293.5|25
1632246960000|2021-09-21 17:56:00|201451|201301|201450.3|201300.3|201452.9|201302.9|201449.7|201299.7|22
1632246970000|2021-09-21 17:56:10|201450.5|201300.5|201450.7|201300.7|201454|201304|201450.4|201300.4|18
1632246980000|2021-09-21 17:56:20|201450|201300|201443.3|201293.3|201450.8|201300.8|201442.5|201292.5|28
1632246990000|2021-09-21 17:56:30|201443.4|201293.4|201443.1|201293.1|201445.4|201295.4|201443.1|201293.1|18
1632247000000|2021-09-21 17:56:40|201443.6|201293.6|201418.7|201268.7|201445.4|201295.4|201411.8|201261.8|35
1632247010000|2021-09-21 17:56:50|201419.4|201269.4|201415.3|201265.3|201422.8|201272.8|201415|201265|26
1632247020000|2021-09-21 17:57:00|201415|201265|201404.2|201254.2|201415.9|201265.9|201401.3|201251.3|29
1632247030000|2021-09-21 17:57:10|201403.8|201253.8|201406.2|201256.2|201406.6|201256.6|201403.8|201253.8|27
1632247040000|2021-09-21 17:57:20|201405.7|201255.7|201424.9|201274.9|201427.6|201277.6|201402.2|201252.2|25
1632247050000|2021-09-21 17:57:30|201424.3|201274.3|201419.6|201269.6|201424.7|201274.7|201419.6|201269.6|26
1632247060000|2021-09-21 17:57:40|201419.4|201269.4|201419.9|201269.9|201424.2|201325.2|201373.4|201269.4|26
1632247070000|2021-09-21 17:57:50|201420.1|201270.1|201412.5|201262.5|201420.1|201319.1|201363.6|201262.5|33
1632247080000|2021-09-21 17:58:00|201412.4|201262.4|201415.9|201265.9|201417.1|201267.1|201409.2|201259.2|32
1632247090000|2021-09-21 17:58:10|201418.1|201268.1|201365.9|201315.9|201418.1|201319.9|201365.4|201265.1|35
1632247100000|2021-09-21 17:58:20|201366.1|201316.1|201415.3|201265.3|201417|201317.3|201365|201260.9|27
1632247110000|2021-09-21 17:58:30|201415.7|201265.7|201414.1|201264.1|201416.8|201266.8|201413.6|201263.6|23
1632247120000|2021-09-21 17:58:40|201414.5|201264.5|201362.4|201312.4|201414.5|201314.6|201362.4|201263|21
1632247130000|2021-09-21 17:58:50|201363.1|201313.1|201413.4|201263.4|201414.1|201314.9|201362.5|201261.6|25
1632247140000|2021-09-21 17:59:00|201413.6|201263.6|201414.1|201264.1|201418.7|201268.7|201412.4|201262.4|30
1632247150000|2021-09-21 17:59:10|201416.1|201266.1|201416.7|201266.7|201419.7|201269.7|201414.6|201264.6|31
1632247160000|2021-09-21 17:59:20|201417.3|201267.3|201417.1|201267.1|201419.8|201269.8|201414.5|201264.5|30
1632247170000|2021-09-21 17:59:30|201417.2|201267.2|201415.2|201265.2|201418.6|201268.6|201415.1|201265.1|28
1632247180000|2021-09-21 17:59:40|201416.2|201266.2|201409.2|201259.2|201417.5|201267.5|201409.2|201259.2|26
1632247190000|2021-09-21 17:59:50|201408.1|201258.1|201416.9|201266.9|201421.3|201271.3|201408.1|201258.1|31
1632247200000|2021-09-21 18:00:00|201415.9|201265.9|201335.3|201285.3|201417.4|201287.9|201333.4|201230.2|36
1632247210000|2021-09-21 18:00:10|201335.7|201285.7|201379.1|201229.1|201385.9|201286.3|201335.5|201227.3|29
1632247220000|2021-09-21 18:00:20|201379.3|201229.3|201364.1|201214.1|201387.9|201278.3|201328.3|201214.1|34
1632247230000|2021-09-21 18:00:30|201365.5|201215.5|201356.4|201206.4|201365.5|201215.5|201351.1|201201.1|36
1632247240000|2021-09-21 18:00:40|201355|201205|201378.8|201228.8|201378.8|201228.8|201349.8|201199.8|33
1632247250000|2021-09-21 18:00:50|201377.7|201227.7|201379.3|201229.3|201383.2|201282.4|201330.7|201227.7|27
1632247260000|2021-09-21 18:01:00|201378.8|201228.8|201378.5|201228.5|201383.6|201281.5|201331.3|201227.4|34
1632247270000|2021-09-21 18:01:10|201377.1|201227.1|201383.8|201233.8|201387.8|201237.8|201377.1|201227.1|33
1632247280000|2021-09-21 18:01:20|201383.7|201233.7|201383|201233|201387.4|201237.4|201379.9|201229.9|37
1632247290000|2021-09-21 18:01:30|201383.6|201233.6|201379.4|201229.4|201384.5|201234.5|201376|201226|34
1632247300000|2021-09-21 18:01:40|201381.5|201231.5|201372|201222|201384.2|201234.2|201370.6|201220.6|31
1632247310000|2021-09-21 18:01:50|201368.3|201218.3|201377.1|201227.1|201380.5|201230.5|201366.9|201216.9|33
1632247320000|2021-09-21 18:02:00|201376.9|201226.9|201376.1|201226.1|201379.3|201229.3|201372.8|201222.8|31
1632247330000|2021-09-21 18:02:10|201374|201224|201376.5|201226.5|201380.4|201230.4|201372.9|201222.9|32
1632247340000|2021-09-21 18:02:20|201373|201223|201376.3|201226.3|201378|201228|201373|201223|30
1632247350000|2021-09-21 18:02:30|201375.8|201225.8|201386.5|201236.5|201389.7|201239.7|201375|201225|34
1632247360000|2021-09-21 18:02:40|201388.1|201238.1|201380|201230|201388.6|201238.6|201380|201230|34
1632247370000|2021-09-21 18:02:50|201380.1|201230.1|201385.4|201235.4|201386.2|201236.2|201380.1|201230.1|25
1632247380000|2021-09-21 18:03:00|201386.7|201236.7|201388.1|201238.1|201388.4|201238.4|201382|201232|31
1632247390000|2021-09-21 18:03:10|201386|201236|201385.3|201235.3|201388.6|201238.6|201384.8|201234.8|22
1632247400000|2021-09-21 18:03:20|201385.1|201235.1|201365.6|201215.6|201387|201237|201361.6|201211.6|37
1632247410000|2021-09-21 18:03:30|201365.8|201215.8|201381.6|201231.6|201382.9|201232.9|201354.1|201204.1|30
1632247420000|2021-09-21 18:03:40|201381.7|201231.7|201380.7|201230.7|201384.1|201234.1|201378.2|201228.2|29
1632247430000|2021-09-21 18:03:50|201380|201230|201371|201221|201382.2|201232.2|201363.6|201213.6|33
1632247440000|2021-09-21 18:04:00|201368.9|201218.9|201351.7|201201.7|201368.9|201218.9|201348.2|201198.2|31
1632247450000|2021-09-21 18:04:10|201352.5|201202.5|201364.5|201214.5|201366.1|201216.1|201346.9|201196.9|31
1632247460000|2021-09-21 18:04:20|201364.7|201214.7|201352.8|201202.8|201365|201215|201350.3|201200.3|27
1632247470000|2021-09-21 18:04:30|201353|201203|201347.5|201197.5|201354.8|201249.2|201299.1|201196.5|28
1632247480000|2021-09-21 18:04:40|201347.8|201197.8|201346.8|201196.8|201349.2|201199.2|201345.9|201195.9|19
1632247490000|2021-09-21 18:04:50|201346.7|201196.7|201352.4|201202.4|201352.4|201202.4|201345.2|201195.2|22
1632247500000|2021-09-21 18:05:00|201350.5|201200.5|201344.4|201194.4|201353.3|201243.9|201288.5|201193.8|35
1632247510000|2021-09-21 18:05:10|201344.5|201194.5|201303.7|201253.7|201349.1|201254.2|201300.7|201194.4|31
1632247520000|2021-09-21 18:05:20|201302.4|201252.4|201348.9|201198.9|201353.1|201252.4|201299|201198.9|29
1632247530000|2021-09-21 18:05:30|201299.3|201249.3|201304.2|201254.2|201355.7|201255.8|201298.3|201199.8|28
1632247540000|2021-09-21 18:05:40|201304.1|201254.1|201351.9|201201.9|201351.9|201254.8|201298.2|201201|22
1632247550000|2021-09-21 18:05:50|201351.5|201201.5|201343.1|201193.1|201351.5|201201.5|201337.1|201187.1|19
1632247560000|2021-09-21 18:06:00|201343|201193|201342|201192|201343|201193|201339.8|201189.8|14
1632247570000|2021-09-21 18:06:10|201342.5|201192.5|201347|201197|201350.8|201200.8|201342|201192|21
1632247580000|2021-09-21 18:06:20|201347.5|201197.5|201355|201205|201355|201205|201346|201196|25
1632247590000|2021-09-21 18:06:30|201355.6|201205.6|201344.4|201194.4|201355.6|201205.6|201338.7|201188.7|31
1632247600000|2021-09-21 18:06:40|201344.7|201194.7|201346.7|201196.7|201348|201198|201342.7|201192.7|19
1632247610000|2021-09-21 18:06:50|201346.3|201196.3|201352.6|201202.6|201359.6|201209.6|201346.3|201196.3|28
1632247620000|2021-09-21 18:07:00|201352.1|201202.1|201342.5|201192.5|201373.8|201223.8|201340.5|201190.5|30
1632247630000|2021-09-21 18:07:10|201342.9|201192.9|201339.8|201189.8|201343.2|201193.2|201337.7|201187.7|26
1632247640000|2021-09-21 18:07:20|201339.7|201189.7|201340.2|201190.2|201340.4|201190.4|201338.7|201188.7|20
1632247650000|2021-09-21 18:07:30|201340.4|201190.4|201335.1|201185.1|201341.4|201191.4|201335.1|201185.1|23
1632247660000|2021-09-21 18:07:40|201334.9|201184.9|201342|201192|201342|201192|201334.9|201184.9|23
1632247670000|2021-09-21 18:07:50|201338.8|201188.8|201338.8|201188.8|201341.1|201191.1|201337.8|201187.8|22
1632247680000|2021-09-21 18:08:00|201337.8|201187.8|201335.5|201185.5|201338.4|201188.4|201335.5|201185.5|26
1632247690000|2021-09-21 18:08:10|201336.1|201186.1|201333|201183|201336.8|201186.8|201327.3|201177.3|21
1632247700000|2021-09-21 18:08:20|201329.6|201179.6|201329.7|201179.7|201329.9|201179.9|201315|201165|22
1632247710000|2021-09-21 18:08:30|201328.1|201178.1|201331.2|201181.2|201333.1|201183.1|201328.1|201178.1|19
1632247720000|2021-09-21 18:08:40|201331.1|201181.1|201330.6|201180.6|201332.6|201182.6|201329.2|201179.2|22
1632247730000|2021-09-21 18:08:50|201330.9|201180.9|201332.2|201182.2|201333.7|201183.7|201329.5|201179.5|23
1632247740000|2021-09-21 18:09:00|201331.4|201181.4|201326|201176|201332.3|201182.3|201322.6|201172.6|20
1632247750000|2021-09-21 18:09:10|201326.7|201176.7|201333.8|201183.8|201334.2|201184.2|201325.7|201175.7|21
1632247760000|2021-09-21 18:09:20|201333.7|201183.7|201331.1|201181.1|201333.7|201183.7|201330.6|201180.6|29
1632247770000|2021-09-21 18:09:30|201331.2|201181.2|201331.4|201181.4|201332.6|201182.6|201329.3|201179.3|22
1632247780000|2021-09-21 18:09:40|201332.4|201182.4|201332.2|201182.2|201333|201183|201327.7|201177.7|29
1632247790000|2021-09-21 18:09:50|201332|201182|201332.3|201182.3|201332.3|201182.3|201328.5|201178.5|23
1632247800000|2021-09-21 18:10:00|201332.1|201182.1|201327.6|201177.6|201338.4|201188.4|201327.6|201177.6|28
1632247810000|2021-09-21 18:10:10|201328.8|201178.8|201334.3|201184.3|201335|201185|201325.4|201175.4|33
1632247820000|2021-09-21 18:10:20|201334.8|201184.8|201338.3|201188.3|201345.5|201195.5|201329.1|201179.1|33
1632247830000|2021-09-21 18:10:30|201340.5|201190.5|201330.4|201180.4|201348.3|201198.3|201326.4|201176.4|38
1632247840000|2021-09-21 18:10:40|201330.3|201180.3|201328.2|201178.2|201331.5|201181.5|201327.2|201177.2|28
1632247850000|2021-09-21 18:10:50|201328.8|201178.8|201328.9|201178.9|201330.6|201180.6|201326.6|201176.6|29
1632247860000|2021-09-21 18:11:00|201329.7|201179.7|201327.4|201177.4|201331.6|201181.6|201325.9|201175.9|24
1632247870000|2021-09-21 18:11:10|201328.1|201178.1|201313.3|201163.3|201328.8|201178.8|201313.3|201163.3|23
1632247880000|2021-09-21 18:11:20|201313.7|201163.7|201327.3|201177.3|201327.3|201177.3|201311.8|201161.8|35
1632247890000|2021-09-21 18:11:30|201327.6|201177.6|201328.6|201178.6|201329.7|201179.7|201325.2|201175.2|28
1632247900000|2021-09-21 18:11:40|201327.4|201177.4|201328.6|201178.6|201330.4|201180.4|201324.8|201174.8|27
1632247910000|2021-09-21 18:11:50|201328.1|201178.1|201329|201179|201329.7|201179.7|201325.3|201175.3|22
1632247920000|2021-09-21 18:12:00|201330.2|201180.2|201329.8|201179.8|201331|201181|201326.2|201176.2|26
1632247930000|2021-09-21 18:12:10|201329.9|201179.9|201327.3|201177.3|201330.1|201180.1|201327|201177|17
1632247940000|2021-09-21 18:12:20|201328.3|201178.3|201330.7|201180.7|201331.4|201181.4|201327.3|201177.3|20
1632247950000|2021-09-21 18:12:30|201330.9|201180.9|201345.5|201195.5|201345.8|201195.8|201330.9|201180.9|25
1632247960000|2021-09-21 18:12:40|201345.2|201195.2|201334.1|201184.1|201346.6|201196.6|201328.4|201178.4|31
1632247970000|2021-09-21 18:12:50|201333.9|201183.9|201333.1|201183.1|201334.3|201184.3|201329|201179|29
1632247980000|2021-09-21 18:13:00|201333.2|201183.2|201326.2|201176.2|201333.2|201183.2|201324.7|201174.7|26
1632247990000|2021-09-21 18:13:10|201326.4|201176.4|201331.4|201181.4|201333.1|201183.1|201325.4|201175.4|23
1632248000000|2021-09-21 18:13:20|201332.9|201182.9|201338|201188|201342|201192|201331.5|201181.5|31
1632248010000|2021-09-21 18:13:30|201337.5|201187.5|201336.9|201186.9|201338.8|201188.8|201335.4|201185.4|27
1632248020000|2021-09-21 18:13:40|201338.2|201188.2|201340.5|201190.5|201343|201193|201338.2|201188.2|27
1632248030000|2021-09-21 18:13:50|201340.4|201190.4|201342.4|201192.4|201342.4|201192.4|201339.4|201189.4|18
1632248040000|2021-09-21 18:14:00|201341.8|201191.8|201364.8|201214.8|201370.3|201220.3|201341.4|201191.4|27
1632248050000|2021-09-21 18:14:10|201366.4|201216.4|201361.4|201211.4|201366.4|201216.4|201351.3|201201.3|30
1632248060000|2021-09-21 18:14:20|201361.3|201211.3|201358.7|201208.7|201362.8|201212.8|201358.7|201208.7|30
1632248070000|2021-09-21 18:14:30|201357.3|201207.3|201365.5|201215.5|201365.9|201215.9|201357.3|201207.3|29
1632248080000|2021-09-21 18:14:40|201365.4|201215.4|201363.2|201213.2|201366.7|201216.7|201357.5|201207.5|27
1632248090000|2021-09-21 18:14:50|201363|201213|201364.2|201214.2|201365|201215|201362.8|201212.8|15
1632248100000|2021-09-21 18:15:00|201364.7|201214.7|201369.6|201219.6|201370.9|201220.9|201361.6|201211.6|31
1632248110000|2021-09-21 18:15:10|201369.9|201219.9|201371.6|201221.6|201372.7|201222.7|201367|201217|28
1632248120000|2021-09-21 18:15:20|201372.2|201222.2|201370.8|201220.8|201377.1|201227.1|201366.7|201216.7|35
1632248130000|2021-09-21 18:15:30|201370.6|201220.6|201371.9|201221.9|201380.9|201272.6|201322.6|201214.7|31
1632248140000|2021-09-21 18:15:40|201371.3|201221.3|201382.2|201232.2|201382.2|201282.6|201332.6|201220.6|29
1632248150000|2021-09-21 18:15:50|201381.6|201231.6|201381.2|201231.2|201393.9|201243.9|201378.9|201228.9|35
1632248160000|2021-09-21 18:16:00|201382.5|201232.5|201376.9|201226.9|201384.5|201234.5|201376.8|201226.8|32
1632248170000|2021-09-21 18:16:10|201380.9|201230.9|201378.9|201228.9|201380.9|201230.9|201375.4|201225.4|34
1632248180000|2021-09-21 18:16:20|201379.2|201229.2|201402.3|201252.3|201405|201255|201378.2|201228.2|29
1632248190000|2021-09-21 18:16:30|201403.2|201253.2|201416.2|201266.2|201416.2|201266.2|201400.2|201250.2|26
1632248200000|2021-09-21 18:16:40|201414.7|201264.7|201384.9|201234.9|201414.7|201264.7|201381.9|201231.9|36
1632248210000|2021-09-21 18:16:50|201385|201235|201385.3|201235.3|201385.9|201235.9|201381.6|201231.6|31
1632248220000|2021-09-21 18:17:00|201384|201234|201416.6|201266.6|201421.5|201316.7|201366.7|201234|40
1632248230000|2021-09-21 18:17:10|201415.5|201265.5|201420.3|201270.3|201420.4|201270.4|201414.5|201264.5|28
1632248240000|2021-09-21 18:17:20|201419.4|201269.4|201383.1|201233.1|201423.7|201273.7|201382.1|201232.1|31
1632248250000|2021-09-21 18:17:30|201383.3|201233.3|201383|201233|201385.9|201235.9|201382.6|201232.6|27
1632248260000|2021-09-21 18:17:40|201384.1|201234.1|201381.6|201231.6|201384.1|201234.1|201381.1|201231.1|21
1632248270000|2021-09-21 18:17:50|201382.1|201232.1|201382.3|201232.3|201384.1|201234.1|201379.6|201229.6|27
1632248280000|2021-09-21 18:18:00|201382|201232|201374.2|201224.2|201382|201232|201369.5|201219.5|32
1632248290000|2021-09-21 18:18:10|201373.8|201223.8|201378.4|201228.4|201380.5|201230.5|201371.5|201221.5|29
1632248300000|2021-09-21 18:18:20|201376.4|201226.4|201375.5|201225.5|201379.7|201229.7|201373|201223|37
1632248310000|2021-09-21 18:18:30|201375.4|201225.4|201372.8|201222.8|201375.4|201225.4|201369.6|201219.6|30
1632248320000|2021-09-21 18:18:40|201372|201222|201349|201199|201372|201222|201349|201199|32
1632248330000|2021-09-21 18:18:50|201350.4|201200.4|201344.5|201194.5|201350.6|201244.6|201294.5|201189.5|20
1632248340000|2021-09-21 18:19:00|201340.4|201190.4|201343.9|201193.9|201344.6|201194.6|201340.4|201190.4|33
1632248350000|2021-09-21 18:19:10|201343.7|201193.7|201351.1|201201.1|201353.6|201203.6|201338.5|201188.5|28
1632248360000|2021-09-21 18:19:20|201351.6|201201.6|201347.5|201197.5|201354.1|201204.1|201346.8|201196.8|26
1632248370000|2021-09-21 18:19:30|201347.3|201197.3|201347.5|201197.5|201349.7|201199.7|201347.1|201197.1|24
1632248380000|2021-09-21 18:19:40|201347.8|201197.8|201349.6|201199.6|201352.2|201202.2|201346.5|201196.5|31
1632248390000|2021-09-21 18:19:50|201349.5|201199.5|201367.2|201217.2|201371.7|201221.7|201349.5|201199.5|32
1632248400000|2021-09-21 18:20:00|201367.8|201217.8|201356|201206|201367.8|201217.8|201352.1|201202.1|30
1632248410000|2021-09-21 18:20:10|201356.5|201206.5|201365.8|201215.8|201372.4|201222.4|201356.5|201206.5|28
1632248420000|2021-09-21 18:20:20|201365.6|201215.6|201353.8|201203.8|201365.9|201215.9|201353.1|201203.1|30
1632248430000|2021-09-21 18:20:30|201353.1|201203.1|201352.8|201202.8|201355.2|201205.2|201347.5|201197.5|32
1632248440000|2021-09-21 18:20:40|201353|201203|201336.8|201186.8|201354.7|201204.7|201328.7|201178.7|36
1632248450000|2021-09-21 18:20:50|201334.8|201184.8|201336.8|201186.8|201338.9|201188.9|201334|201184|30
1632248460000|2021-09-21 18:21:00|201336.2|201186.2|201325.6|201175.6|201336.6|201186.6|201325.6|201175.6|27
1632248470000|2021-09-21 18:21:10|201326.3|201176.3|201325.3|201175.3|201328.4|201178.4|201321.6|201171.6|31
1632248480000|2021-09-21 18:21:20|201325|201175|201333.8|201183.8|201341.3|201191.3|201325|201175|28
1632248490000|2021-09-21 18:21:30|201334.5|201184.5|201333.4|201183.4|201337.4|201187.4|201333.1|201183.1|31
1632248500000|2021-09-21 18:21:40|201334|201184|201340.7|201190.7|201341.8|201191.8|201332.7|201182.7|33
1632248510000|2021-09-21 18:21:50|201341.3|201191.3|201365.6|201215.6|201366|201216|201332.1|201182.1|29
1632248520000|2021-09-21 18:22:00|201366.5|201216.5|201341.4|201191.4|201366.5|201216.5|201341.4|201191.4|33
1632248530000|2021-09-21 18:22:10|201341.8|201191.8|201336.4|201186.4|201341.8|201191.8|201331.8|201181.8|33
1632248540000|2021-09-21 18:22:20|201336.8|201186.8|201329.7|201179.7|201336.8|201186.8|201329.6|201179.6|25
1632248550000|2021-09-21 18:22:30|201329.2|201179.2|201332.3|201182.3|201334.2|201184.2|201329|201179|30
1632248560000|2021-09-21 18:22:40|201329.1|201179.1|201328.4|201178.4|201329.1|201179.1|201289.2|201139.2|34
1632248570000|2021-09-21 18:22:50|201328.8|201178.8|201332.1|201182.1|201339.3|201189.3|201327.8|201177.8|29
1632248580000|2021-09-21 18:23:00|201330.1|201180.1|201327|201177|201330.4|201180.4|201324.6|201174.6|31
1632248590000|2021-09-21 18:23:10|201330.9|201180.9|201331.2|201181.2|201332.3|201182.3|201330.4|201180.4|28
1632248600000|2021-09-21 18:23:20|201331.1|201181.1|201332.6|201182.6|201333.3|201183.3|201328.9|201178.9|28
1632248610000|2021-09-21 18:23:30|201332.9|201182.9|201338|201188|201345.4|201195.4|201330.4|201180.4|30
1632248620000|2021-09-21 18:23:40|201339.2|201189.2|201346.5|201196.5|201347.4|201197.4|201339|201189|30
1632248630000|2021-09-21 18:23:50|201346.8|201196.8|201378.8|201228.8|201380.6|201230.6|201346.5|201196.5|33
1632248640000|2021-09-21 18:24:00|201380.8|201230.8|201379.3|201229.3|201381.1|201231.1|201374.6|201224.6|25
1632248650000|2021-09-21 18:24:10|201381.1|201231.1|201375.1|201225.1|201387|201237|201371.9|201221.9|36
1632248660000|2021-09-21 18:24:20|201374.6|201224.6|201366.8|201216.8|201377.3|201227.3|201364.6|201214.6|36
1632248670000|2021-09-21 18:24:30|201365.4|201215.4|201374.3|201224.3|201377.3|201227.3|201365.4|201215.4|30
1632248680000|2021-09-21 18:24:40|201373.4|201223.4|201366.2|201216.2|201376.3|201226.3|201365.5|201215.5|29
1632248690000|2021-09-21 18:24:50|201366.5|201216.5|201367.5|201217.5|201369.4|201219.4|201366.3|201216.3|25
1632248700000|2021-09-21 18:25:00|201368.4|201218.4|201376.8|201226.8|201378.8|201228.8|201368.4|201218.4|32
1632248710000|2021-09-21 18:25:10|201376.5|201226.5|201373.7|201223.7|201382.3|201232.3|201372.5|201222.5|29
1632248720000|2021-09-21 18:25:20|201372.9|201222.9|201378.2|201228.2|201382.7|201232.7|201372.9|201222.9|30
1632248730000|2021-09-21 18:25:30|201378.9|201228.9|201374.3|201224.3|201379.3|201229.3|201372.4|201222.4|26
1632248740000|2021-09-21 18:25:40|201375|201225|201378.1|201228.1|201383|201233|201374.1|201224.1|26
1632248750000|2021-09-21 18:25:50|201378.5|201228.5|201377.7|201227.7|201378.5|201228.5|201375.6|201225.6|22
1632248760000|2021-09-21 18:26:00|201378.3|201228.3|201379.2|201229.2|201388.1|201238.1|201378.3|201228.3|32
1632248770000|2021-09-21 18:26:10|201379|201229|201406.8|201256.8|201410.9|201260.9|201379|201229|39
1632248780000|2021-09-21 18:26:20|201407.7|201257.7|201419.7|201269.7|201419.7|201269.7|201406.2|201256.2|34
1632248790000|2021-09-21 18:26:30|201419.5|201269.5|201420.5|201270.5|201422.3|201272.3|201417.8|201267.8|30
1632248800000|2021-09-21 18:26:40|201420.4|201270.4|201416.6|201266.6|201420.4|201270.4|201416.6|201266.6|26
1632248810000|2021-09-21 18:26:50|201417.1|201267.1|201407.1|201257.1|201419.3|201269.3|201404.7|201254.7|32
1632248820000|2021-09-21 18:27:00|201406.2|201256.2|201411.7|201261.7|201418.9|201268.9|201406.2|201256.2|34
1632248830000|2021-09-21 18:27:10|201410.7|201260.7|201387.5|201237.5|201411.9|201261.9|201386.8|201236.8|34
1632248840000|2021-09-21 18:27:20|201384.8|201234.8|201389.5|201239.5|201389.6|201281.5|201331.5|201230.1|34
1632248850000|2021-09-21 18:27:30|201389.3|201239.3|201406.2|201256.2|201410.2|201260.2|201389|201239|29
1632248860000|2021-09-21 18:27:40|201404.8|201254.8|201404.9|201254.9|201405.7|201255.7|201401.6|201251.6|19
1632248870000|2021-09-21 18:27:50|201404.2|201254.2|201404|201254|201408.2|201258.2|201403.6|201253.6|28
1632248880000|2021-09-21 18:28:00|201404.1|201254.1|201399.7|201249.7|201407.7|201257.7|201384.2|201234.2|37
1632248890000|2021-09-21 18:28:10|201396.8|201246.8|201417.8|201267.8|201419.3|201269.3|201396.8|201246.8|30
1632248900000|2021-09-21 18:28:20|201417.5|201267.5|201411.1|201261.1|201420.8|201270.8|201409.9|201259.9|29
1632248910000|2021-09-21 18:28:30|201410.6|201260.6|201404.5|201254.5|201411.4|201261.4|201399.4|201249.4|29
1632248920000|2021-09-21 18:28:40|201404.8|201254.8|201404.9|201254.9|201411.6|201261.6|201404.2|201254.2|34
1632248930000|2021-09-21 18:28:50|201404.2|201254.2|201416.2|201266.2|201418.6|201268.6|201404.2|201254.2|26
1632248940000|2021-09-21 18:29:00|201413.9|201263.9|201416.3|201266.3|201419.4|201269.4|201413.9|201263.9|29
1632248950000|2021-09-21 18:29:10|201416.9|201266.9|201409|201259|201416.9|201266.9|201407.8|201257.8|31
1632248960000|2021-09-21 18:29:20|201409.9|201259.9|201410.6|201260.6|201411.8|201261.8|201408.7|201258.7|19
1632248970000|2021-09-21 18:29:30|201410.4|201260.4|201420.1|201270.1|201420.1|201270.1|201409.2|201259.2|27
1632248980000|2021-09-21 18:29:40|201421.5|201271.5|201416.6|201266.6|201421.5|201271.5|201415.7|201265.7|25
1632248990000|2021-09-21 18:29:50|201416.1|201266.1|201417|201267|201420.8|201270.8|201416.1|201266.1|22
1632249000000|2021-09-21 18:30:00|201416.7|201266.7|201413.8|201263.8|201419.4|201269.4|201412.4|201262.4|33
1632249010000|2021-09-21 18:30:10|201409.2|201259.2|201386|201236|201410.8|201260.8|201383|201233|35
1632249020000|2021-09-21 18:30:20|201385.9|201235.9|201387.1|201237.1|201387.4|201237.4|201385.9|201235.9|34
1632249030000|2021-09-21 18:30:30|201386.9|201236.9|201382.2|201232.2|201386.9|201236.9|201375.9|201225.9|31
1632249040000|2021-09-21 18:30:40|201382.7|201232.7|201380.9|201230.9|201384.5|201234.5|201380.9|201230.9|23
1632249050000|2021-09-21 18:30:50|201381.4|201231.4|201386.3|201236.3|201391.5|201241.5|201381.3|201231.3|25
1632249060000|2021-09-21 18:31:00|201387.6|201237.6|201385.1|201235.1|201388.4|201238.4|201384.2|201234.2|24
1632249070000|2021-09-21 18:31:10|201385.6|201235.6|201379.3|201229.3|201385.6|201235.6|201369.2|201219.2|25
1632249080000|2021-09-21 18:31:20|201379.5|201229.5|201372.3|201222.3|201379.5|201229.5|201372.2|201222.2|21
1632249090000|2021-09-21 18:31:30|201368.6|201218.6|201372.5|201222.5|201376.1|201226.1|201367.5|201217.5|33
1632249100000|2021-09-21 18:31:40|201371.2|201221.2|201380.7|201230.7|201380.7|201230.7|201371.2|201221.2|29
1632249110000|2021-09-21 18:31:50|201380.3|201230.3|201370.1|201220.1|201381.9|201231.9|201366.5|201216.5|33
1632249120000|2021-09-21 18:32:00|201366.5|201216.5|201374|201224|201375.2|201225.2|201366.5|201216.5|28
1632249130000|2021-09-21 18:32:10|201393|201243|201394|201244|201399.5|201249.5|201389|201239|25
1632249140000|2021-09-21 18:32:20|201391.8|201241.8|201388.7|201238.7|201392.3|201242.3|201388.4|201238.4|30
1632249150000|2021-09-21 18:32:30|201388.8|201238.8|201387.1|201237.1|201390.1|201240.1|201387.1|201237.1|21
1632249160000|2021-09-21 18:32:40|201387.6|201237.6|201388.7|201238.7|201390.8|201240.8|201387.6|201237.6|21
1632249170000|2021-09-21 18:32:50|201388.9|201238.9|201388.8|201238.8|201392.7|201242.7|201386.7|201236.7|29
1632249180000|2021-09-21 18:33:00|201389.2|201239.2|201382.6|201232.6|201390.1|201240.1|201377.7|201227.7|25
1632249190000|2021-09-21 18:33:10|201381.1|201231.1|201381.3|201231.3|201383.7|201233.7|201375.7|201225.7|33
1632249200000|2021-09-21 18:33:20|201381.4|201231.4|201383.2|201233.2|201387.3|201237.3|201381.4|201231.4|33
1632249210000|2021-09-21 18:33:30|201383.1|201233.1|201385.3|201235.3|201386.1|201236.1|201382.6|201232.6|30
1632249220000|2021-09-21 18:33:40|201385.1|201235.1|201384.4|201234.4|201386.2|201236.2|201383.6|201233.6|26
1632249230000|2021-09-21 18:33:50|201384.7|201234.7|201380.3|201230.3|201387.7|201237.7|201380.3|201230.3|29
1632249240000|2021-09-21 18:34:00|201385.2|201235.2|201386.2|201236.2|201387.2|201237.2|201381.8|201231.8|33
1632249250000|2021-09-21 18:34:10|201385.5|201235.5|201385|201235|201388.4|201238.4|201385|201235|23
1632249260000|2021-09-21 18:34:20|201387.8|201237.8|201386.7|201236.7|201389.6|201239.6|201380.4|201230.4|27
1632249270000|2021-09-21 18:34:30|201385.4|201235.4|201385.3|201235.3|201389.2|201239.2|201384.7|201234.7|32
1632249280000|2021-09-21 18:34:40|201384.1|201234.1|201386.2|201236.2|201388.1|201238.1|201383.5|201233.5|22
1632249290000|2021-09-21 18:34:50|201385.6|201235.6|201386.1|201236.1|201390.9|201240.9|201385.6|201235.6|18
1632249300000|2021-09-21 18:35:00|201385|201235|201387.5|201237.5|201389|201239|201384.6|201234.6|28
1632249310000|2021-09-21 18:35:10|201386.4|201236.4|201384.5|201234.5|201388.9|201238.9|201384.5|201234.5|27
1632249320000|2021-09-21 18:35:20|201383.3|201233.3|201386.3|201236.3|201386.4|201236.4|201382.9|201232.9|33
1632249330000|2021-09-21 18:35:30|201384.8|201234.8|201384.7|201234.7|201386.8|201236.8|201383.9|201233.9|28
1632249340000|2021-09-21 18:35:40|201384.4|201234.4|201384.5|201234.5|201391.3|201241.3|201384.4|201234.4|27
1632249350000|2021-09-21 18:35:50|201385|201235|201385.9|201235.9|201389.9|201239.9|201382.1|201232.1|33
1632249360000|2021-09-21 18:36:00|201387.5|201237.5|201390.2|201240.2|201392.6|201242.6|201384.4|201234.4|32
1632249370000|2021-09-21 18:36:10|201391.2|201241.2|201391.5|201241.5|201392.4|201242.4|201387.7|201237.7|23
1632249380000|2021-09-21 18:36:20|201391.3|201241.3|201402.7|201252.7|201406.9|201256.9|201389.3|201239.3|28
1632249390000|2021-09-21 18:36:30|201401.5|201251.5|201397.7|201247.7|201402.7|201252.7|201395.8|201245.8|31
1632249400000|2021-09-21 18:36:40|201397.4|201247.4|201395.1|201245.1|201400.2|201250.2|201394.8|201244.8|27
1632249410000|2021-09-21 18:36:50|201394.4|201244.4|201375.8|201225.8|201396.5|201246.5|201375.1|201225.1|33
1632249420000|2021-09-21 18:37:00|201377.9|201227.9|201379.6|201229.6|201380.4|201230.4|201372.7|201222.7|27
1632249430000|2021-09-21 18:37:10|201379.8|201229.8|201376.9|201226.9|201384.2|201234.2|201376.9|201226.9|25
1632249440000|2021-09-21 18:37:20|201376.8|201226.8|201374.8|201224.8|201377.9|201227.9|201371.4|201221.4|28
1632249450000|2021-09-21 18:37:30|201375|201225|201375.9|201225.9|201375.9|201225.9|201374.4|201224.4|14
1632249460000|2021-09-21 18:37:40|201381.2|201231.2|201369.9|201219.9|201384.7|201274.3|201321|201219.9|37
1632249470000|2021-09-21 18:37:50|201369|201219|201384.3|201234.3|201385.5|201274.2|201322|201219|37
1632249480000|2021-09-21 18:38:00|201384.2|201234.2|201364|201214|201385.7|201235.7|201364|201214|35
1632249490000|2021-09-21 18:38:10|201362.9|201212.9|201338|201188|201366.4|201216.4|201338|201188|34
1632249500000|2021-09-21 18:38:20|201338.9|201188.9|201342.4|201192.4|201352.5|201202.5|201338.9|201188.9|29
1632249510000|2021-09-21 18:38:30|201342.2|201192.2|201340.5|201190.5|201346.8|201196.8|201340.4|201190.4|28
1632249520000|2021-09-21 18:38:40|201341.1|201191.1|201345.5|201195.5|201348.2|201198.2|201339.8|201189.8|29
1632249530000|2021-09-21 18:38:50|201346.5|201196.5|201343|201193|201348|201198|201341.7|201191.7|22
1632249540000|2021-09-21 18:39:00|201345.1|201195.1|201338.3|201188.3|201345.1|201244.6|201293.4|201185.7|22
1632249550000|2021-09-21 18:39:10|201338.5|201188.5|201343.4|201193.4|201343.4|201193.4|201337.4|201187.4|29
1632249560000|2021-09-21 18:39:20|201344.4|201194.4|201296.2|201146.2|201344.4|201194.4|201296.2|201146.2|29
1632249570000|2021-09-21 18:39:30|201300.3|201150.3|201295.6|201145.6|201303.2|201153.2|201295.6|201145.6|30
1632249580000|2021-09-21 18:39:40|201290.1|201140.1|201290|201140|201295.9|201145.9|201284.7|201134.7|27
1632249590000|2021-09-21 18:39:50|201289.1|201139.1|201290.8|201140.8|201290.8|201140.8|201287.6|201137.6|18
1632249600000|2021-09-21 18:40:00|201290|201140|201295.8|201145.8|201299|201149|201289.7|201139.7|29
1632249610000|2021-09-21 18:40:10|201293.6|201143.6|201295.9|201145.9|201296.8|201146.8|201290.7|201140.7|30
1632249620000|2021-09-21 18:40:20|201293.8|201143.8|201274.1|201124.1|201296.7|201146.7|201269.8|201119.8|30
1632249630000|2021-09-21 18:40:30|201275.7|201125.7|201271.6|201121.6|201275.7|201125.7|201266.1|201116.1|33
1632249640000|2021-09-21 18:40:40|201274.3|201124.3|201269.3|201119.3|201274.9|201124.9|201269.3|201119.3|26
1632249650000|2021-09-21 18:40:50|201268.9|201118.9|201279|201129|201282.6|201132.6|201268.1|201118.1|36
1632249660000|2021-09-21 18:41:00|201277.4|201127.4|201278.5|201128.5|201284.5|201134.5|201277.4|201127.4|26
1632249670000|2021-09-21 18:41:10|201278.6|201128.6|201280|201130|201285.4|201135.4|201274.6|201124.6|32
1632249680000|2021-09-21 18:41:20|201280.1|201130.1|201279.5|201129.5|201280.1|201130.1|201275.9|201125.9|37
1632249690000|2021-09-21 18:41:30|201279.8|201129.8|201285.4|201135.4|201286.2|201136.2|201278.8|201128.8|24
1632249700000|2021-09-21 18:41:40|201285.9|201135.9|201282.4|201132.4|201285.9|201135.9|201281.6|201131.6|23
1632249710000|2021-09-21 18:41:50|201282.2|201132.2|201281.1|201131.1|201283.2|201133.2|201277.6|201127.6|31
1632249720000|2021-09-21 18:42:00|201282.4|201132.4|201283.1|201133.1|201284.4|201134.4|201279.1|201129.1|22
1632249730000|2021-09-21 18:42:10|201281|201131|201279.4|201129.4|201284|201134|201278|201128|27
1632249740000|2021-09-21 18:42:20|201281|201131|201283.5|201133.5|201283.5|201133.5|201279.9|201129.9|26
1632249750000|2021-09-21 18:42:30|201282.8|201132.8|201282.8|201132.8|201283.8|201133.8|201280.1|201130.1|25
1632249760000|2021-09-21 18:42:40|201279|201129|201286.1|201136.1|201286.7|201136.7|201279|201129|23
1632249770000|2021-09-21 18:42:50|201285.2|201135.2|201276.9|201126.9|201286.9|201136.9|201276|201126|33
1632249780000|2021-09-21 18:43:00|201277.2|201127.2|201280.9|201130.9|201283|201133|201273.9|201123.9|27
1632249790000|2021-09-21 18:43:10|201282.9|201132.9|201283|201133|201285.3|201135.3|201279.3|201129.3|27
1632249800000|2021-09-21 18:43:20|201282.7|201132.7|201280.3|201130.3|201283.2|201133.2|201277.7|201127.7|27
1632249810000|2021-09-21 18:43:30|201280.6|201130.6|201280.7|201130.7|201283|201133|201279.2|201129.2|28
1632249820000|2021-09-21 18:43:40|201281.6|201131.6|201282.2|201132.2|201283.6|201133.6|201279.6|201129.6|25
1632249830000|2021-09-21 18:43:50|201281.7|201131.7|201280.7|201130.7|201286.1|201136.1|201280.7|201130.7|24
1632249840000|2021-09-21 18:44:00|201281.6|201131.6|201282.5|201132.5|201287.6|201137.6|201280.7|201130.7|33
1632249850000|2021-09-21 18:44:10|201282.7|201132.7|201283.1|201133.1|201283.7|201133.7|201281.3|201131.3|30
1632249860000|2021-09-21 18:44:20|201283.6|201133.6|201288.1|201138.1|201288.1|201138.1|201281.5|201131.5|19
1632249870000|2021-09-21 18:44:30|201287.4|201137.4|201286.5|201136.5|201287.7|201137.7|201281.6|201131.6|21
1632249880000|2021-09-21 18:44:40|201285.9|201135.9|201285.1|201135.1|201286.4|201136.4|201284.1|201134.1|25
1632249890000|2021-09-21 18:44:50|201285|201135|201284.5|201134.5|201286.3|201136.3|201284.2|201134.2|23
1632249900000|2021-09-21 18:45:00|201285.2|201135.2|201286.4|201136.4|201289.6|201139.6|201284.8|201134.8|22
1632249910000|2021-09-21 18:45:10|201288.1|201138.1|201288.7|201138.7|201289.5|201139.5|201286.7|201136.7|19
1632249920000|2021-09-21 18:45:20|201289.2|201139.2|201286|201136|201291.6|201141.6|201283.5|201133.5|26
1632249930000|2021-09-21 18:45:30|201286.7|201136.7|201286.1|201136.1|201288.6|201138.6|201285.1|201135.1|20
1632249940000|2021-09-21 18:45:40|201286.5|201136.5|201285.3|201135.3|201287.1|201137.1|201279.9|201129.9|32
1632249950000|2021-09-21 18:45:50|201284|201134|201284.9|201134.9|201284.9|201134.9|201282.7|201132.7|17
1632249960000|2021-09-21 18:46:00|201284.1|201134.1|201279.7|201129.7|201284.1|201134.1|201277.1|201127.1|25
1632249970000|2021-09-21 18:46:10|201280.8|201130.8|201267.2|201117.2|201281.9|201167.6|201206|201110.5|29
1632249980000|2021-09-21 18:46:20|201267.7|201117.7|201278.1|201128.1|201280.5|201130.5|201265|201115|34
1632249990000|2021-09-21 18:46:30|201279.6|201129.6|201287|201137|201287|201137|201274.9|201124.9|30
1632250000000|2021-09-21 18:46:40|201286.4|201136.4|201277.2|201127.2|201286.5|201136.5|201276.4|201126.4|26
1632250010000|2021-09-21 18:46:50|201279.6|201129.6|201284|201134|201286.5|201136.5|201279.6|201129.6|26
1632250020000|2021-09-21 18:47:00|201274.9|201124.9|201281.1|201131.1|201284.5|201134.5|201274.9|201124.9|25
1632250030000|2021-09-21 18:47:10|201281.3|201131.3|201283.2|201133.2|201285|201135|201281.3|201131.3|23
1632250040000|2021-09-21 18:47:20|201283.5|201133.5|201282.2|201132.2|201283.9|201133.9|201276.3|201126.3|25
1632250050000|2021-09-21 18:47:30|201282.3|201132.3|201280.7|201130.7|201284.7|201134.7|201280.4|201130.4|30
1632250060000|2021-09-21 18:47:40|201281.1|201131.1|201282.1|201132.1|201283.5|201133.5|201280.6|201130.6|31
1632250070000|2021-09-21 18:47:50|201282.3|201132.3|201280.8|201130.8|201285.8|201135.8|201280.8|201130.8|26
1632250080000|2021-09-21 18:48:00|201281.6|201131.6|201281.5|201131.5|201282.6|201132.6|201281.1|201131.1|25
1632250090000|2021-09-21 18:48:10|201281.8|201131.8|201282.5|201132.5|201285.1|201135.1|201276.8|201126.8|23
1632250100000|2021-09-21 18:48:20|201282|201132|201284.6|201134.6|201286.6|201136.6|201280.8|201130.8|17
1632250110000|2021-09-21 18:48:30|201283.6|201133.6|201281.2|201131.2|201285.2|201135.2|201277|201127|18
1632250120000|2021-09-21 18:48:40|201281.4|201131.4|201282.4|201132.4|201282.7|201132.7|201277.6|201127.6|18
1632250130000|2021-09-21 18:48:50|201282.8|201132.8|201286.3|201136.3|201287|201137|201281.1|201131.1|21
1632250140000|2021-09-21 18:49:00|201285.5|201135.5|201275.3|201125.3|201285.7|201135.7|201270.2|201120.2|24
1632250150000|2021-09-21 18:49:10|201275.2|201125.2|201275.1|201125.1|201280.4|201130.4|201274.2|201124.2|29
1632250160000|2021-09-21 18:49:20|201275.2|201125.2|201273.9|201123.9|201277.1|201127.1|201273.9|201123.9|22
1632250170000|2021-09-21 18:49:30|201274.4|201124.4|201292.3|201142.3|201293.5|201143.5|201274.4|201124.4|29
1632250180000|2021-09-21 18:49:40|201291.7|201141.7|201290|201140|201294.9|201144.9|201288.7|201138.7|31
1632250190000|2021-09-21 18:49:50|201290.3|201140.3|201278.7|201128.7|201290.6|201140.6|201278.7|201128.7|26
1632250200000|2021-09-21 18:50:00|201280.1|201130.1|201280.6|201130.6|201281.8|201131.8|201277.7|201127.7|26
1632250210000|2021-09-21 18:50:10|201281.1|201131.1|201265.8|201115.8|201281.5|201173.5|201223|201115.8|25
1632250220000|2021-09-21 18:50:20|201266.3|201116.3|201234.8|201084.8|201266.3|201116.3|201230|201080|37
1632250230000|2021-09-21 18:50:30|201237.7|201087.7|201230.5|201080.5|201239.2|201089.2|201230.4|201080.4|35
1632250240000|2021-09-21 18:50:40|201233|201083|201202.5|201052.5|201236.4|201086.4|201193.7|201043.7|36
1632250250000|2021-09-21 18:50:50|201200.8|201050.8|201174.3|201024.3|201203.5|201053.5|201166.3|201016.3|36
1632250260000|2021-09-21 18:51:00|201173.1|201023.1|201169.2|201019.2|201173.1|201023.1|201163.1|201013.1|34
1632250270000|2021-09-21 18:51:10|201169.1|201019.1|201172.5|201022.5|201174.1|201024.1|201165.5|201015.5|36
1632250280000|2021-09-21 18:51:20|201172|201022|201167.1|201017.1|201174.7|201024.7|201165.2|201015.2|24
1632250290000|2021-09-21 18:51:30|201167.7|201017.7|201175.9|201025.9|201178.6|201028.6|201165.8|201015.8|38
1632250300000|2021-09-21 18:51:40|201176.7|201026.7|201178|201028|201178.6|201028.6|201174.6|201024.6|29
1632250310000|2021-09-21 18:51:50|201178.6|201028.6|201173.9|201023.9|201178.6|201028.6|201173.8|201023.8|34
1632250320000|2021-09-21 18:52:00|201174.2|201024.2|201177.4|201027.4|201178.6|201028.6|201169.7|201019.7|27
1632250330000|2021-09-21 18:52:10|201179|201029|201176.9|201026.9|201181|201031|201174.1|201024.1|22
1632250340000|2021-09-21 18:52:20|201177.5|201027.5|201176.3|201026.3|201179.9|201029.9|201172.7|201022.7|30
1632250350000|2021-09-21 18:52:30|201176|201026|201191.1|201041.1|201205.1|201055.1|201175.2|201025.2|33
1632250360000|2021-09-21 18:52:40|201191.4|201041.4|201188.3|201038.3|201191.7|201041.7|201187|201037|25
1632250370000|2021-09-21 18:52:50|201188.6|201038.6|201202.6|201052.6|201205.2|201055.2|201188.5|201038.5|23
1632250380000|2021-09-21 18:53:00|201203.4|201053.4|201214.1|201064.1|201214.1|201064.1|201193.7|201043.7|29
1632250390000|2021-09-21 18:53:10|201213.8|201063.8|201211.9|201061.9|201213.8|201063.8|201208.7|201058.7|31
1632250400000|2021-09-21 18:53:20|201211.6|201061.6|201232.9|201082.9|201235.1|201085.1|201211.6|201061.6|28
1632250410000|2021-09-21 18:53:30|201231.7|201081.7|201248.2|201098.2|201249|201099|201229.2|201079.2|33
1632250420000|2021-09-21 18:53:40|201247.9|201097.9|201257.1|201107.1|201258.3|201108.3|201246.9|201096.9|26
1632250430000|2021-09-21 18:53:50|201256.8|201106.8|201263.4|201113.4|201271.8|201121.8|201255|201105|35
1632250440000|2021-09-21 18:54:00|201263.7|201113.7|201249.1|201099.1|201263.7|201113.7|201241|201091|28
1632250450000|2021-09-21 18:54:10|201252.3|201102.3|201251|201101|201253|201103|201248.7|201098.7|28
1632250460000|2021-09-21 18:54:20|201251.5|201101.5|201259.9|201109.9|201266|201116|201250|201100|34
1632250470000|2021-09-21 18:54:30|201259.8|201109.8|201265.6|201115.6|201268.2|201118.2|201258.8|201108.8|33
1632250480000|2021-09-21 18:54:40|201263.3|201113.3|201261.3|201111.3|201266.6|201116.6|201261.3|201111.3|26
1632250490000|2021-09-21 18:54:50|201261.4|201111.4|201265.2|201115.2|201268|201118|201260.8|201110.8|30
1632250500000|2021-09-21 18:55:00|201265.4|201115.4|201255.9|201105.9|201265.7|201115.7|201255.3|201105.3|24
1632250510000|2021-09-21 18:55:10|201256.5|201106.5|201259.9|201109.9|201261.4|201111.4|201255.6|201105.6|30
1632250520000|2021-09-21 18:55:20|201260.3|201110.3|201263.2|201113.2|201269.4|201119.4|201259|201109|22
1632250530000|2021-09-21 18:55:30|201263.1|201113.1|201264.9|201114.9|201266.9|201116.9|201260.1|201110.1|26
1632250540000|2021-09-21 18:55:40|201265.4|201115.4|201261.5|201111.5|201266|201116|201259.6|201109.6|27
1632250550000|2021-09-21 18:55:50|201261.8|201111.8|201263.3|201113.3|201263.6|201113.6|201259.4|201109.4|28
1632250560000|2021-09-21 18:56:00|201263.2|201113.2|201258.7|201108.7|201263.2|201113.2|201258|201108|26
1632250570000|2021-09-21 18:56:10|201258.9|201108.9|201260.5|201110.5|201260.9|201110.9|201258.8|201108.8|24
1632250580000|2021-09-21 18:56:20|201260.7|201110.7|201265.4|201115.4|201265.4|201115.4|201258.1|201108.1|22
1632250590000|2021-09-21 18:56:30|201266.5|201116.5|201263.4|201113.4|201266.5|201116.5|201262.1|201112.1|25
1632250600000|2021-09-21 18:56:40|201265|201115|201278.1|201128.1|201283.4|201133.4|201265|201115|31
1632250610000|2021-09-21 18:56:50|201278.8|201128.8|201268.8|201118.8|201284|201134|201263.8|201113.8|31
1632250620000|2021-09-21 18:57:00|201268.6|201118.6|201255.9|201105.9|201268.6|201118.6|201253.9|201103.9|27
1632250630000|2021-09-21 18:57:10|201255.1|201105.1|201256.3|201106.3|201259.1|201109.1|201252.9|201102.9|29
1632250640000|2021-09-21 18:57:20|201258|201108|201254.8|201104.8|201264.7|201114.7|201251.7|201101.7|30
1632250650000|2021-09-21 18:57:30|201254.7|201104.7|201254.5|201104.5|201255.9|201105.9|201252.5|201102.5|30
1632250660000|2021-09-21 18:57:40|201254.7|201104.7|201253.7|201103.7|201256.3|201106.3|201253.7|201103.7|20
1632250670000|2021-09-21 18:57:50|201253.6|201103.6|201252.3|201102.3|201256|201106|201252.1|201102.1|23
1632250680000|2021-09-21 18:58:00|201252.7|201102.7|201257.6|201107.6|201259.7|201109.7|201252.3|201102.3|29
1632250690000|2021-09-21 18:58:10|201258.2|201108.2|201256.6|201106.6|201258.2|201108.2|201256.1|201106.1|31
1632250700000|2021-09-21 18:58:20|201256.5|201106.5|201256|201106|201256.5|201106.5|201251.8|201101.8|30
1632250710000|2021-09-21 18:58:30|201255.5|201105.5|201254.4|201104.4|201255.5|201105.5|201253.5|201103.5|29
1632250720000|2021-09-21 18:58:40|201253.7|201103.7|201252.2|201102.2|201253.9|201103.9|201245.4|201095.4|26
1632250730000|2021-09-21 18:58:50|201253.6|201103.6|201239.6|201089.6|201253.6|201103.6|201239.5|201089.5|31
1632250740000|2021-09-21 18:59:00|201240.9|201090.9|201239.6|201089.6|201244.5|201094.5|201235.2|201085.2|32
1632250750000|2021-09-21 18:59:10|201239.9|201089.9|201238.8|201088.8|201242.8|201092.8|201236.4|201086.4|28
1632250760000|2021-09-21 18:59:20|201238.6|201088.6|201245.2|201095.2|201247.6|201097.6|201236.6|201086.6|30
1632250770000|2021-09-21 18:59:30|201236.1|201086.1|201238.9|201088.9|201245.3|201095.3|201234.1|201084.1|33
1632250780000|2021-09-21 18:59:40|201235.6|201085.6|201237.9|201087.9|201240.8|201090.8|201230.7|201080.7|30
1632250790000|2021-09-21 18:59:50|201230.8|201080.8|201239.8|201089.8|201243.1|201093.1|201230.8|201080.8|29
1632250800000|2021-09-21 19:00:00|201238.6|201088.6|201210.6|201060.6|201241.1|201091.1|201209.3|201059.3|35
1632250810000|2021-09-21 19:00:10|201210.7|201060.7|201225.7|201075.7|201225.7|201075.7|201210.3|201060.3|33
1632250820000|2021-09-21 19:00:20|201222.9|201072.9|201219.8|201069.8|201224.4|201074.4|201216.5|201066.5|29
1632250830000|2021-09-21 19:00:30|201218.4|201068.4|201216.2|201066.2|201223.3|201073.3|201213.2|201063.2|32
1632250840000|2021-09-21 19:00:40|201216.4|201066.4|201222|201072|201230.9|201080.9|201216.4|201066.4|35
1632250850000|2021-09-21 19:00:50|201220.8|201070.8|201221.7|201071.7|201222|201072|201218.1|201068.1|34
1632250860000|2021-09-21 19:01:00|201222|201072|201219.9|201069.9|201227.8|201077.8|201219.3|201069.3|37
1632250870000|2021-09-21 19:01:10|201221.3|201071.3|201216.3|201066.3|201226.3|201076.3|201216.3|201066.3|33
1632250880000|2021-09-21 19:01:20|201216.8|201066.8|201221.7|201071.7|201222.5|201072.5|201215.8|201065.8|34
1632250890000|2021-09-21 19:01:30|201221.9|201071.9|201222.3|201072.3|201226.5|201076.5|201218.9|201068.9|34
1632250900000|2021-09-21 19:01:40|201220.3|201070.3|201221.4|201071.4|201222.8|201072.8|201219.5|201069.5|32
1632250910000|2021-09-21 19:01:50|201222.9|201072.9|201229.5|201079.5|201230.2|201080.2|201221.9|201071.9|32
1632250920000|2021-09-21 19:02:00|201230.5|201080.5|201227.6|201077.6|201230.8|201080.8|201227.5|201077.5|36
1632250930000|2021-09-21 19:02:10|201227.7|201077.7|201224.6|201074.6|201228|201078|201224|201074|32
1632250940000|2021-09-21 19:02:20|201224.4|201074.4|201227.7|201077.7|201240.8|201090.8|201223.6|201073.6|33
1632250950000|2021-09-21 19:02:30|201230.1|201080.1|201250.2|201100.2|201253.3|201103.3|201227.7|201077.7|34
1632250960000|2021-09-21 19:02:40|201253.4|201103.4|201250.6|201100.6|201253.4|201103.4|201247.7|201097.7|32
1632250970000|2021-09-21 19:02:50|201251.4|201101.4|201248.3|201098.3|201251.6|201101.6|201237.2|201087.2|32
1632250980000|2021-09-21 19:03:00|201249.8|201099.8|201259.3|201109.3|201259.3|201109.3|201249|201099|26
1632250990000|2021-09-21 19:03:10|201259.1|201109.1|201267.6|201117.6|201269.8|201119.8|201258.2|201108.2|37
1632251000000|2021-09-21 19:03:20|201266.2|201116.2|201268.6|201118.6|201271.7|201121.7|201265.9|201115.9|29
1632251010000|2021-09-21 19:03:30|201269.7|201119.7|201274|201124|201277.2|201127.2|201269|201119|27
1632251020000|2021-09-21 19:03:40|201273.5|201123.5|201274|201124|201279.1|201129.1|201272.5|201122.5|33
1632251030000|2021-09-21 19:03:50|201275.4|201125.4|201272.8|201122.8|201276.3|201126.3|201270.1|201120.1|33
1632251040000|2021-09-21 19:04:00|201273.7|201123.7|201272.2|201122.2|201274.5|201124.5|201267.6|201117.6|33
1632251050000|2021-09-21 19:04:10|201271.9|201121.9|201273.9|201123.9|201281.7|201131.7|201271.7|201121.7|27
1632251060000|2021-09-21 19:04:20|201275.1|201125.1|201274.9|201124.9|201278.2|201128.2|201270.4|201120.4|27
1632251070000|2021-09-21 19:04:30|201274.6|201124.6|201274.7|201124.7|201276.8|201126.8|201270.9|201120.9|26
1632251080000|2021-09-21 19:04:40|201274.2|201124.2|201273.1|201123.1|201276.2|201126.2|201270.4|201120.4|29
1632251090000|2021-09-21 19:04:50|201274.5|201124.5|201273.7|201123.7|201274.7|201124.7|201269|201119|26
1632251100000|2021-09-21 19:05:00|201271.2|201121.2|201272.3|201122.3|201273.2|201123.2|201267|201117|31
1632251110000|2021-09-21 19:05:10|201272.5|201122.5|201278.4|201128.4|201279.8|201129.8|201272.5|201122.5|28
1632251120000|2021-09-21 19:05:20|201278.2|201128.2|201273.1|201123.1|201278.2|201128.2|201271.6|201121.6|27
1632251130000|2021-09-21 19:05:30|201272.8|201122.8|201272.4|201122.4|201273.6|201123.6|201271.1|201121.1|21
1632251140000|2021-09-21 19:05:40|201272.1|201122.1|201271.7|201121.7|201273.9|201123.9|201269.9|201119.9|24
1632251150000|2021-09-21 19:05:50|201271.8|201121.8|201267.8|201117.8|201274.1|201124.1|201266.2|201116.2|24
1632251160000|2021-09-21 19:06:00|201267.4|201117.4|201267|201117|201270.9|201120.9|201267|201117|19
1632251170000|2021-09-21 19:06:10|201267.2|201117.2|201268.7|201118.7|201273.3|201123.3|201267.2|201117.2|22
1632251180000|2021-09-21 19:06:20|201270.3|201120.3|201269.2|201119.2|201273|201123|201269.2|201119.2|24
1632251190000|2021-09-21 19:06:30|201269.8|201119.8|201269.9|201119.9|201272.2|201122.2|201263.9|201113.9|26
1632251200000|2021-09-21 19:06:40|201269.8|201119.8|201272.6|201122.6|201273.4|201123.4|201269.3|201119.3|24
1632251210000|2021-09-21 19:06:50|201272.1|201122.1|201273.6|201123.6|201274.8|201124.8|201272.1|201122.1|29
1632251220000|2021-09-21 19:07:00|201274|201124|201275.4|201125.4|201276.3|201126.3|201272|201122|29
1632251230000|2021-09-21 19:07:10|201272.9|201122.9|201277.1|201127.1|201277.8|201127.8|201272.2|201122.2|19
1632251240000|2021-09-21 19:07:20|201272.7|201122.7|201271.2|201121.2|201274.7|201124.7|201270|201120|23
1632251250000|2021-09-21 19:07:30|201271.1|201121.1|201266.3|201116.3|201271.8|201121.8|201266.3|201116.3|15
1632251260000|2021-09-21 19:07:40|201267.8|201117.8|201271.9|201121.9|201274.9|201124.9|201266.8|201116.8|27
1632251270000|2021-09-21 19:07:50|201270.2|201120.2|201271.7|201121.7|201273.8|201123.8|201269.6|201119.6|32
1632251280000|2021-09-21 19:08:00|201270.5|201120.5|201271.2|201121.2|201273.1|201123.1|201270.1|201120.1|28
1632251290000|2021-09-21 19:08:10|201268.1|201118.1|201274.2|201124.2|201281.5|201180.1|201229.4|201118.1|38
1632251300000|2021-09-21 19:08:20|201273.9|201123.9|201277.3|201127.3|201282.2|201132.2|201271.1|201121.1|33
1632251310000|2021-09-21 19:08:30|201275.7|201125.7|201289.3|201139.3|201289.3|201139.3|201271.9|201121.9|30
1632251320000|2021-09-21 19:08:40|201290.5|201140.5|201296|201146|201296|201146|201282|201132|33
1632251330000|2021-09-21 19:08:50|201295.7|201145.7|201300.7|201150.7|201308.7|201158.7|201294.3|201144.3|37
1632251340000|2021-09-21 19:09:00|201302.2|201152.2|201304.6|201154.6|201307.5|201157.5|201298|201148|36
1632251350000|2021-09-21 19:09:10|201304.8|201154.8|201300.1|201150.1|201305.2|201155.2|201296.4|201146.4|35
1632251360000|2021-09-21 19:09:20|201301.1|201151.1|201312.1|201162.1|201315.9|201165.9|201301.1|201151.1|37
1632251370000|2021-09-21 19:09:30|201310.7|201160.7|201310.9|201160.9|201314.8|201164.8|201309.5|201159.5|30
1632251380000|2021-09-21 19:09:40|201311|201161|201310.5|201160.5|201315.7|201165.7|201306.5|201156.5|32
1632251390000|2021-09-21 19:09:50|201306.9|201156.9|201301.4|201151.4|201306.9|201156.9|201289.3|201139.3|37
1632251400000|2021-09-21 19:10:00|201299.2|201149.2|201295.8|201145.8|201301.5|201151.5|201294.9|201144.9|36
1632251410000|2021-09-21 19:10:10|201297|201147|201302.1|201152.1|201307|201157|201296.1|201146.1|36
1632251420000|2021-09-21 19:10:20|201302.4|201152.4|201299|201149|201302.4|201152.4|201294.6|201144.6|36
1632251430000|2021-09-21 19:10:30|201297.4|201147.4|201292.5|201142.5|201298.4|201200.5|201249.8|201140.4|35
1632251440000|2021-09-21 19:10:40|201293.2|201143.2|201296.2|201146.2|201300.1|201150.1|201292|201142|34
1632251450000|2021-09-21 19:10:50|201295.3|201145.3|201290.3|201140.3|201295.3|201145.3|201289.9|201139.9|21
1632251460000|2021-09-21 19:11:00|201290.7|201140.7|201294.9|201144.9|201299.2|201149.2|201289.7|201139.7|32
1632251470000|2021-09-21 19:11:10|201292.9|201142.9|201295.4|201145.4|201300.1|201150.1|201292.7|201142.7|35
1632251480000|2021-09-21 19:11:20|201298.2|201148.2|201292.6|201142.6|201298.4|201148.4|201287|201137|35
1632251490000|2021-09-21 19:11:30|201295|201145|201298.9|201148.9|201299.7|201149.7|201292.7|201142.7|36
1632251500000|2021-09-21 19:11:40|201298.1|201148.1|201300.5|201150.5|201304.4|201154.4|201297.1|201147.1|33
1632251510000|2021-09-21 19:11:50|201300.6|201150.6|201303.7|201153.7|201305.7|201155.7|201297.6|201147.6|27
1632251520000|2021-09-21 19:12:00|201304.1|201154.1|201303.3|201153.3|201305.4|201155.4|201299.4|201149.4|26
1632251530000|2021-09-21 19:12:10|201304|201154|201303.1|201153.1|201304|201154|201299.4|201149.4|32
1632251540000|2021-09-21 19:12:20|201302.7|201152.7|201309.5|201159.5|201310.1|201160.1|201297.7|201147.7|36
1632251550000|2021-09-21 19:12:30|201309.8|201159.8|201307.6|201157.6|201312.9|201162.9|201305|201155|20
1632251560000|2021-09-21 19:12:40|201309.3|201159.3|201310.7|201160.7|201310.7|201160.7|201308.5|201158.5|17
1632251570000|2021-09-21 19:12:50|201310.5|201160.5|201304.1|201154.1|201318.4|201168.4|201302.2|201152.2|32
1632251580000|2021-09-21 19:13:00|201302.8|201152.8|201305.5|201155.5|201305.5|201155.5|201297.6|201147.6|35
1632251590000|2021-09-21 19:13:10|201306.3|201156.3|201302.5|201152.5|201306.3|201156.3|201299.3|201149.3|35
1632251600000|2021-09-21 19:13:20|201302.9|201152.9|201297.1|201147.1|201307|201197.5|201247.5|201141.5|31
1632251610000|2021-09-21 19:13:30|201294.8|201144.8|201296.1|201146.1|201298.6|201148.6|201293.9|201143.9|34
1632251620000|2021-09-21 19:13:40|201298.1|201148.1|201292.7|201142.7|201299.1|201149.1|201291.2|201141.2|32
1632251630000|2021-09-21 19:13:50|201293.5|201143.5|201277.9|201127.9|201294.4|201144.4|201272.5|201122.5|35
1632251640000|2021-09-21 19:14:00|201277.5|201127.5|201273.1|201123.1|201279.4|201129.4|201270.4|201120.4|31
1632251650000|2021-09-21 19:14:10|201275|201125|201276.1|201126.1|201285.1|201135.1|201274.3|201124.3|34
1632251660000|2021-09-21 19:14:20|201276.8|201126.8|201270.5|201120.5|201280.3|201130.3|201269.6|201119.6|27
1632251670000|2021-09-21 19:14:30|201271.6|201121.6|201272.6|201122.6|201274.2|201124.2|201264.4|201114.4|31
1632251680000|2021-09-21 19:14:40|201270.6|201120.6|201257.7|201107.7|201270.6|201120.6|201249.9|201099.9|34
1632251690000|2021-09-21 19:14:50|201257.9|201107.9|201257.5|201107.5|201259.1|201109.1|201252.4|201102.4|27
1632251700000|2021-09-21 19:15:00|201257.3|201107.3|201253.6|201103.6|201259.2|201109.2|201249.2|201099.2|33
1632251710000|2021-09-21 19:15:10|201253.5|201103.5|201269.1|201119.1|201272|201122|201253.5|201103.5|37
1632251720000|2021-09-21 19:15:20|201269.4|201119.4|201264.5|201114.5|201273.3|201123.3|201259.5|201109.5|24
1632251730000|2021-09-21 19:15:30|201261.4|201111.4|201252|201102|201262.3|201112.3|201245.3|201095.3|29
1632251740000|2021-09-21 19:15:40|201252.7|201102.7|201235.6|201085.6|201252.7|201102.7|201229.6|201079.6|28
1632251750000|2021-09-21 19:15:50|201235.3|201085.3|201252|201102|201252|201102|201232.5|201082.5|30
1632251760000|2021-09-21 19:16:00|201242.4|201092.4|201215.3|201065.3|201244.5|201094.5|201213.4|201063.4|34
1632251770000|2021-09-21 19:16:10|201215.4|201065.4|201221.8|201071.8|201222.9|201072.9|201212.9|201062.9|34
1632251780000|2021-09-21 19:16:20|201221.9|201071.9|201228.4|201078.4|201228.5|201078.5|201220.8|201070.8|24
1632251790000|2021-09-21 19:16:30|201227.5|201077.5|201232.4|201082.4|201233.8|201083.8|201223.2|201073.2|19
1632251800000|2021-09-21 19:16:40|201249.3|201099.3|201246.9|201096.9|201259.3|201109.3|201246.9|201096.9|29
1632251810000|2021-09-21 19:16:50|201247.6|201097.6|201252.3|201102.3|201257.1|201107.1|201235.6|201085.6|35
1632251820000|2021-09-21 19:17:00|201251.3|201101.3|201267.4|201117.4|201272|201122|201251.3|201101.3|35
1632251830000|2021-09-21 19:17:10|201264.9|201114.9|201262.5|201112.5|201271|201121|201259.9|201109.9|29
1632251840000|2021-09-21 19:17:20|201262.8|201112.8|201270.1|201120.1|201271.4|201121.4|201261|201111|31
1632251850000|2021-09-21 19:17:30|201267.2|201117.2|201273|201123|201273|201123|201262.4|201112.4|29
1632251860000|2021-09-21 19:17:40|201273.6|201123.6|201267.2|201117.2|201276.6|201126.6|201266.4|201116.4|31
1632251870000|2021-09-21 19:17:50|201270.1|201120.1|201268.9|201118.9|201275|201125|201263.6|201113.6|38
1632251880000|2021-09-21 19:18:00|201270.4|201120.4|201271.8|201121.8|201274.6|201124.6|201267.2|201117.2|27
1632251890000|2021-09-21 19:18:10|201271.7|201121.7|201270.4|201120.4|201271.7|201121.7|201267.7|201117.7|29
1632251900000|2021-09-21 19:18:20|201271.3|201121.3|201267.3|201117.3|201271.3|201121.3|201262.2|201112.2|30
1632251910000|2021-09-21 19:18:30|201266.8|201116.8|201286.3|201136.3|201288.3|201138.3|201265.7|201115.7|31
1632251920000|2021-09-21 19:18:40|201287.7|201137.7|201282.9|201132.9|201294.8|201144.8|201278.6|201128.6|38
1632251930000|2021-09-21 19:18:50|201283.1|201133.1|201281|201131|201283.5|201133.5|201277|201127|24
1632251940000|2021-09-21 19:19:00|201281.8|201131.8|201300.4|201150.4|201302.6|201152.6|201281.8|201131.8|27
1632251950000|2021-09-21 19:19:10|201300.8|201150.8|201306.1|201156.1|201306.5|201156.5|201300.3|201150.3|20
1632251960000|2021-09-21 19:19:20|201304.3|201154.3|201302|201152|201305.8|201155.8|201301.5|201151.5|25
1632251970000|2021-09-21 19:19:30|201302.6|201152.6|201306.4|201156.4|201311.3|201161.3|201302.2|201152.2|24
1632251980000|2021-09-21 19:19:40|201304.6|201154.6|201316.6|201166.6|201334.6|201184.6|201303.8|201153.8|26
1632251990000|2021-09-21 19:19:50|201314.6|201164.6|201319.7|201169.7|201328.6|201178.6|201313.1|201163.1|32
1632252000000|2021-09-21 19:20:00|201318.8|201168.8|201316.1|201166.1|201323.4|201173.4|201316|201166|32
1632252010000|2021-09-21 19:20:10|201317.8|201167.8|201303.7|201153.7|201321.7|201171.7|201296.8|201146.8|30
1632252020000|2021-09-21 19:20:20|201308.1|201158.1|201322.8|201172.8|201332.1|201182.1|201304.7|201154.7|37
1632252030000|2021-09-21 19:20:30|201323.4|201173.4|201320.6|201170.6|201323.7|201173.7|201311|201161|33
1632252040000|2021-09-21 19:20:40|201321.5|201171.5|201326.3|201176.3|201339.2|201189.2|201318.6|201168.6|33
1632252050000|2021-09-21 19:20:50|201324|201174|201320.7|201170.7|201324.9|201174.9|201313.6|201163.6|31
1632252060000|2021-09-21 19:21:00|201320.3|201170.3|201314.4|201164.4|201320.3|201170.3|201299.7|201149.7|36
1632252070000|2021-09-21 19:21:10|201315|201165|201276.3|201126.3|201315.3|201165.3|201267.5|201117.5|34
1632252080000|2021-09-21 19:21:20|201267|201117|201278.9|201128.9|201278.9|201128.9|201266.6|201116.6|29
1632252090000|2021-09-21 19:21:30|201279.5|201129.5|201272.8|201122.8|201279.5|201129.5|201272.8|201122.8|26
1632252100000|2021-09-21 19:21:40|201273.2|201123.2|201266.5|201116.5|201273.6|201123.6|201262.8|201112.8|33
1632252110000|2021-09-21 19:21:50|201260.4|201110.4|201259.2|201109.2|201265.8|201115.8|201256.7|201106.7|26
1632252120000|2021-09-21 19:22:00|201263.2|201113.2|201266.4|201116.4|201274.1|201124.1|201259.8|201109.8|36
1632252130000|2021-09-21 19:22:10|201262.2|201112.2|201276.9|201126.9|201276.9|201126.9|201259.9|201109.9|29
1632252140000|2021-09-21 19:22:20|201278.4|201128.4|201268.8|201118.8|201278.4|201128.4|201258.8|201108.8|30
1632252150000|2021-09-21 19:22:30|201268.5|201118.5|201269.7|201119.7|201269.7|201119.7|201259.2|201109.2|27
1632252160000|2021-09-21 19:22:40|201270.2|201120.2|201271.6|201121.6|201274.4|201124.4|201267.9|201117.9|29
1632252170000|2021-09-21 19:22:50|201270.1|201120.1|201267.9|201117.9|201270.9|201120.9|201266|201116|32
1632252180000|2021-09-21 19:23:00|201269.1|201119.1|201267.1|201117.1|201271.1|201121.1|201265.1|201115.1|30
1632252190000|2021-09-21 19:23:10|201267|201117|201268.4|201118.4|201269.3|201119.3|201265|201115|30
1632252200000|2021-09-21 19:23:20|201269.9|201119.9|201270.5|201120.5|201281.6|201171.1|201221.1|201119.9|28
1632252210000|2021-09-21 19:23:30|201270.6|201120.6|201274|201124|201276.9|201126.9|201268|201118|34
1632252220000|2021-09-21 19:23:40|201276.7|201126.7|201273|201123|201276.7|201126.7|201271.1|201121.1|27
1632252230000|2021-09-21 19:23:50|201273.1|201123.1|201271.2|201121.2|201274.4|201124.4|201268.8|201118.8|26
1632252240000|2021-09-21 19:24:00|201268.7|201118.7|201266.9|201116.9|201271.6|201121.6|201262.2|201112.2|32
1632252250000|2021-09-21 19:24:10|201264.5|201114.5|201265.2|201115.2|201268|201118|201260.5|201110.5|29
1632252260000|2021-09-21 19:24:20|201266|201116|201265.4|201115.4|201267.3|201162|201212|201104.7|35
1632252270000|2021-09-21 19:24:30|201266.6|201116.6|201263|201113|201268.4|201118.4|201262.5|201112.5|30
1632252280000|2021-09-21 19:24:40|201263.4|201113.4|201263.9|201113.9|201265.6|201115.6|201259.6|201109.6|35
1632252290000|2021-09-21 19:24:50|201261.9|201111.9|201256.3|201106.3|201267.9|201117.9|201255.2|201105.2|32
1632252300000|2021-09-21 19:25:00|201259.3|201109.3|201255.4|201105.4|201260.2|201110.2|201249.5|201099.5|32
1632252310000|2021-09-21 19:25:10|201255.1|201105.1|201256.9|201106.9|201262.8|201112.8|201249.7|201099.7|31
1632252320000|2021-09-21 19:25:20|201257.4|201107.4|201261.2|201111.2|201263.2|201113.2|201254.9|201104.9|34
1632252330000|2021-09-21 19:25:30|201260.9|201110.9|201263.4|201113.4|201273.1|201123.1|201257.4|201107.4|33
1632252340000|2021-09-21 19:25:40|201264.8|201114.8|201261.9|201111.9|201266.4|201116.4|201258.2|201108.2|29
1632252350000|2021-09-21 19:25:50|201262.9|201112.9|201258.6|201108.6|201264.6|201114.6|201257.9|201107.9|30
1632252360000|2021-09-21 19:26:00|201257.4|201107.4|201270.8|201120.8|201274.1|201124.1|201257.4|201107.4|34
1632252370000|2021-09-21 19:26:10|201271.3|201121.3|201265.8|201115.8|201273.1|201123.1|201265.8|201115.8|26
1632252380000|2021-09-21 19:26:20|201267.3|201117.3|201269.3|201119.3|201269.5|201119.5|201265.8|201115.8|23
1632252390000|2021-09-21 19:26:30|201268.7|201118.7|201268.3|201118.3|201269.2|201119.2|201266.9|201116.9|23
1632252400000|2021-09-21 19:26:40|201267.1|201117.1|201267.3|201117.3|201271.5|201121.5|201267.1|201117.1|22
1632252410000|2021-09-21 19:26:50|201267.6|201117.6|201268.7|201118.7|201271.8|201121.8|201266.2|201116.2|15
1632252420000|2021-09-21 19:27:00|201268.1|201118.1|201270.7|201120.7|201271.9|201121.9|201265.8|201115.8|23
1632252430000|2021-09-21 19:27:10|201271.3|201121.3|201268.6|201118.6|201272|201122|201267.9|201117.9|23
1632252440000|2021-09-21 19:27:20|201268.3|201118.3|201275.9|201125.9|201278.4|201128.4|201264.4|201114.4|28
1632252450000|2021-09-21 19:27:30|201275.4|201125.4|201267.5|201117.5|201279.3|201129.3|201263.2|201113.2|28
1632252460000|2021-09-21 19:27:40|201266.1|201116.1|201264.1|201114.1|201267.7|201117.7|201263.3|201113.3|28
1632252470000|2021-09-21 19:27:50|201264|201114|201264.9|201114.9|201267|201117|201262.4|201112.4|28
1632252480000|2021-09-21 19:28:00|201263.7|201113.7|201265.3|201115.3|201267.7|201117.7|201262.4|201112.4|16
1632252490000|2021-09-21 19:28:10|201265.9|201115.9|201266|201116|201266.9|201116.9|201264.6|201114.6|23
1632252500000|2021-09-21 19:28:20|201266.8|201116.8|201272.8|201122.8|201274.5|201124.5|201264.8|201114.8|29
1632252510000|2021-09-21 19:28:30|201273.7|201123.7|201274.6|201124.6|201275.2|201125.2|201267.5|201117.5|31
1632252520000|2021-09-21 19:28:40|201275.6|201125.6|201263.3|201113.3|201276.5|201126.5|201263.3|201113.3|30
1632252530000|2021-09-21 19:28:50|201270.7|201120.7|201267.8|201117.8|201273.2|201123.2|201267.8|201117.8|22
1632252540000|2021-09-21 19:29:00|201269.7|201119.7|201273.2|201123.2|201275.6|201125.6|201267.2|201117.2|28
1632252550000|2021-09-21 19:29:10|201274.7|201124.7|201272.9|201122.9|201275.1|201125.1|201272.2|201122.2|26
1632252560000|2021-09-21 19:29:20|201271.4|201121.4|201303.1|201153.1|201307.3|201157.3|201268.9|201118.9|25
1632252570000|2021-09-21 19:29:30|201303.8|201153.8|201303|201153|201306.8|201156.8|201299.5|201149.5|32
1632252580000|2021-09-21 19:29:40|201299.5|201149.5|201303.1|201153.1|201306.4|201156.4|201299.5|201149.5|24
1632252590000|2021-09-21 19:29:50|201303.6|201153.6|201301.4|201151.4|201306|201156|201299.4|201149.4|27
1632252600000|2021-09-21 19:30:00|201304|201154|201277.8|201127.8|201304.1|201154.1|201274|201124|31
1632252610000|2021-09-21 19:30:10|201278.6|201128.6|201288.7|201138.7|201289.2|201139.2|201258|201108|32
1632252620000|2021-09-21 19:30:20|201288.6|201138.6|201301|201151|201301|201151|201285.1|201135.1|28
1632252630000|2021-09-21 19:30:30|201300.6|201150.6|201307.7|201157.7|201308.7|201158.7|201300.6|201150.6|33
1632252640000|2021-09-21 19:30:40|201306|201156|201311|201161|201311.4|201161.4|201300.7|201150.7|18
1632252650000|2021-09-21 19:30:50|201310.4|201160.4|201309.5|201159.5|201310.8|201160.8|201307.2|201157.2|21
1632252660000|2021-09-21 19:31:00|201309.8|201159.8|201311.2|201161.2|201314.2|201164.2|201309.4|201159.4|22
1632252670000|2021-09-21 19:31:10|201312|201162|201312.1|201162.1|201314.4|201164.4|201310.2|201160.2|24
1632252680000|2021-09-21 19:31:20|201312.2|201162.2|201314.1|201164.1|201314.7|201164.7|201312.2|201162.2|24
1632252690000|2021-09-21 19:31:30|201312.3|201162.3|201311.5|201161.5|201314.8|201164.8|201310|201160|26
1632252700000|2021-09-21 19:31:40|201312|201162|201307.6|201157.6|201316|201166|201305.3|201155.3|25
1632252710000|2021-09-21 19:31:50|201308.6|201158.6|201310.9|201160.9|201314.3|201164.3|201307.5|201157.5|27
1632252720000|2021-09-21 19:32:00|201311.4|201161.4|201333.4|201183.4|201335.6|201185.6|201307.5|201157.5|31
1632252730000|2021-09-21 19:32:10|201340.5|201190.5|201342.7|201192.7|201348.2|201198.2|201338.8|201188.8|31
1632252740000|2021-09-21 19:32:20|201343.1|201193.1|201338.7|201188.7|201343.5|201193.5|201338.5|201188.5|17
1632252750000|2021-09-21 19:32:30|201339.5|201189.5|201301.8|201151.8|201340.6|201190.6|201296.3|201146.3|33
1632252760000|2021-09-21 19:32:40|201301.3|201151.3|201281.6|201131.6|201302.3|201152.3|201277.7|201127.7|29
1632252770000|2021-09-21 19:32:50|201284.5|201134.5|201297.7|201147.7|201304.4|201154.4|201281.8|201131.8|31
1632252780000|2021-09-21 19:33:00|201298.1|201148.1|201304.9|201154.9|201304.9|201154.9|201295.5|201145.5|25
1632252790000|2021-09-21 19:33:10|201304.8|201154.8|201300.3|201150.3|201307.3|201157.3|201298.5|201148.5|27
1632252800000|2021-09-21 19:33:20|201300.7|201150.7|201304.4|201154.4|201304.4|201154.4|201299.7|201149.7|26
1632252810000|2021-09-21 19:33:30|201305.9|201155.9|201302|201152|201305.9|201155.9|201299|201149|26
1632252820000|2021-09-21 19:33:40|201302.2|201152.2|201303.2|201153.2|201303.8|201153.8|201300|201150|19
1632252830000|2021-09-21 19:33:50|201302.6|201152.6|201304.9|201154.9|201309.1|201159.1|201302.5|201152.5|30
1632252840000|2021-09-21 19:34:00|201307.1|201157.1|201305.6|201155.6|201307.1|201157.1|201302.7|201152.7|32
1632252850000|2021-09-21 19:34:10|201306|201156|201305.1|201155.1|201308.8|201158.8|201303.6|201153.6|23
1632252860000|2021-09-21 19:34:20|201304.8|201154.8|201306.5|201156.5|201309.8|201159.8|201302.9|201152.9|32
1632252870000|2021-09-21 19:34:30|201307|201157|201303.6|201153.6|201308.2|201158.2|201300.2|201150.2|29
1632252880000|2021-09-21 19:34:40|201303.9|201153.9|201311.8|201161.8|201312.3|201162.3|201302.9|201152.9|23
1632252890000|2021-09-21 19:34:50|201311.5|201161.5|201306.8|201156.8|201314.3|201164.3|201306.8|201156.8|27
1632252900000|2021-09-21 19:35:00|201307.2|201157.2|201313.1|201163.1|201315.5|201165.5|201307.2|201157.2|29
1632252910000|2021-09-21 19:35:10|201315|201165|201349.1|201199.1|201349.1|201199.1|201315|201165|29
1632252920000|2021-09-21 19:35:20|201348.1|201198.1|201356.6|201206.6|201356.8|201206.8|201344|201194|30
1632252930000|2021-09-21 19:35:30|201355.8|201205.8|201361.1|201211.1|201363.6|201213.6|201352|201202|29
1632252940000|2021-09-21 19:35:40|201361.2|201211.2|201345.5|201195.5|201362.1|201212.1|201342.4|201192.4|32
1632252950000|2021-09-21 19:35:50|201345|201195|201343|201193|201347|201197|201342.2|201192.2|11
1632252960000|2021-09-21 19:36:00|201347.1|201197.1|201350.5|201200.5|201354.3|201204.3|201346.8|201196.8|33
1632252970000|2021-09-21 19:36:10|201352.2|201202.2|201352.8|201202.8|201355.3|201205.3|201349.6|201199.6|18
1632252980000|2021-09-21 19:36:20|201352.2|201202.2|201347.7|201197.7|201354.3|201204.3|201347.7|201197.7|26
1632252990000|2021-09-21 19:36:30|201348.6|201198.6|201324.2|201174.2|201348.7|201198.7|201311.3|201161.3|30
1632253000000|2021-09-21 19:36:40|201325.1|201175.1|201315.1|201165.1|201326|201176|201314.2|201164.2|27
1632253010000|2021-09-21 19:36:50|201314.6|201164.6|201292.5|201142.5|201314.6|201164.6|201292.5|201142.5|35
1632253020000|2021-09-21 19:37:00|201292.1|201142.1|201313|201163|201313|201163|201292.1|201142.1|21
1632253030000|2021-09-21 19:37:10|201312.5|201162.5|201302.5|201152.5|201314.1|201164.1|201299.8|201149.8|34
1632253040000|2021-09-21 19:37:20|201303.4|201153.4|201290.8|201140.8|201308.3|201158.3|201290.8|201140.8|32
1632253050000|2021-09-21 19:37:30|201291.5|201141.5|201303.2|201153.2|201309.3|201159.3|201289.5|201139.5|32
1632253060000|2021-09-21 19:37:40|201304.1|201154.1|201311.1|201161.1|201311.1|201161.1|201302.7|201152.7|31
1632253070000|2021-09-21 19:37:50|201309.2|201159.2|201317.6|201167.6|201318.1|201168.1|201306.4|201156.4|33
1632253080000|2021-09-21 19:38:00|201315.8|201165.8|201311.4|201161.4|201315.8|201165.8|201301.6|201151.6|37
1632253090000|2021-09-21 19:38:10|201311.1|201161.1|201313.2|201163.2|201315.6|201165.6|201300.7|201150.7|36
1632253100000|2021-09-21 19:38:20|201314|201164|201314|201164|201314.3|201164.3|201310.9|201160.9|22
1632253110000|2021-09-21 19:38:30|201314.5|201164.5|201313.2|201163.2|201315.9|201165.9|201313.2|201163.2|15
1632253120000|2021-09-21 19:38:40|201313.3|201163.3|201313.5|201163.5|201314.2|201164.2|201312.8|201162.8|17
1632253130000|2021-09-21 19:38:50|201313.6|201163.6|201311.2|201161.2|201317.7|201167.7|201306|201156|27
1632253140000|2021-09-21 19:39:00|201311.9|201161.9|201310.1|201160.1|201313.2|201163.2|201299.1|201149.1|31
1632253150000|2021-09-21 19:39:10|201308.3|201158.3|201304.4|201154.4|201311.4|201161.4|201300|201150|34
1632253160000|2021-09-21 19:39:20|201299.5|201149.5|201297.1|201147.1|201299.5|201149.5|201296|201146|35
1632253170000|2021-09-21 19:39:30|201297.4|201147.4|201299.7|201149.7|201300.4|201150.4|201295.5|201145.5|20
1632253180000|2021-09-21 19:39:40|201300.2|201150.2|201314.4|201164.4|201315.4|201165.4|201297.6|201147.6|28
1632253190000|2021-09-21 19:39:50|201315.8|201165.8|201310.7|201160.7|201315.8|201165.8|201310.5|201160.5|18
1632253200000|2021-09-21 19:40:00|201312.2|201162.2|201315.9|201165.9|201315.9|201165.9|201312.2|201162.2|26
1632253210000|2021-09-21 19:40:10|201316.2|201166.2|201317.5|201167.5|201318.3|201168.3|201314.3|201164.3|29
1632253220000|2021-09-21 19:40:20|201317.8|201167.8|201365|201215|201367.9|201217.9|201317.8|201167.8|34
1632253230000|2021-09-21 19:40:30|201365.3|201215.3|201340.3|201190.3|201365.3|201215.3|201337.8|201187.8|29
1632253240000|2021-09-21 19:40:40|201340.6|201190.6|201365.9|201215.9|201367.6|201217.6|201340.6|201190.6|25
1632253250000|2021-09-21 19:40:50|201365.6|201215.6|201367.6|201217.6|201370.2|201220.2|201365.6|201215.6|20
1632253260000|2021-09-21 19:41:00|201366.7|201216.7|201363.8|201213.8|201367.2|201217.2|201359.5|201209.5|21
1632253270000|2021-09-21 19:41:10|201363.6|201213.6|201360|201210|201363.6|201213.6|201355.2|201205.2|26
1632253280000|2021-09-21 19:41:20|201360.1|201210.1|201368.9|201218.9|201371.5|201221.5|201360.1|201210.1|27
1632253290000|2021-09-21 19:41:30|201365.4|201215.4|201351|201201|201367.7|201217.7|201349.8|201199.8|28
1632253300000|2021-09-21 19:41:40|201355.1|201205.1|201368|201218|201368.1|201218.1|201352|201202|28
1632253310000|2021-09-21 19:41:50|201360.1|201210.1|201366.8|201216.8|201367.2|201217.2|201359.5|201209.5|27
1632253320000|2021-09-21 19:42:00|201366.7|201216.7|201364.3|201214.3|201366.7|201216.7|201363.5|201213.5|20
1632253330000|2021-09-21 19:42:10|201364.2|201214.2|201365.4|201215.4|201366.2|201216.2|201364|201214|15
1632253340000|2021-09-21 19:42:20|201368.4|201218.4|201365.5|201215.5|201368.4|201218.4|201364.8|201214.8|15
1632253350000|2021-09-21 19:42:30|201366|201216|201367.3|201217.3|201368.8|201218.8|201365.6|201215.6|19
1632253360000|2021-09-21 19:42:40|201366.3|201216.3|201363.1|201213.1|201368.4|201218.4|201363.1|201213.1|22
1632253370000|2021-09-21 19:42:50|201363.6|201213.6|201360.8|201210.8|201363.7|201213.7|201357.8|201207.8|34
1632253380000|2021-09-21 19:43:00|201362.9|201212.9|201362.5|201212.5|201372.4|201222.4|201358.3|201208.3|30
1632253390000|2021-09-21 19:43:10|201360.6|201210.6|201375.6|201225.6|201383.7|201233.7|201360.6|201210.6|35
1632253400000|2021-09-21 19:43:20|201376.5|201226.5|201378.2|201228.2|201379.2|201229.2|201376.1|201226.1|32
1632253410000|2021-09-21 19:43:30|201378.6|201228.6|201377.6|201227.6|201379.7|201229.7|201377.4|201227.4|28
1632253420000|2021-09-21 19:43:40|201379.7|201229.7|201378.5|201228.5|201379.7|201229.7|201377.3|201227.3|24
1632253430000|2021-09-21 19:43:50|201379.7|201229.7|201381.4|201231.4|201381.4|201231.4|201377.9|201227.9|22
1632253440000|2021-09-21 19:44:00|201381|201231|201383.6|201233.6|201384.5|201234.5|201380.4|201230.4|28
1632253450000|2021-09-21 19:44:10|201382.9|201232.9|201390.4|201240.4|201390.7|201240.7|201382.9|201232.9|31
1632253460000|2021-09-21 19:44:20|201390|201240|201385.2|201235.2|201390.1|201240.1|201384|201234|22
1632253470000|2021-09-21 19:44:30|201385|201235|201387.4|201237.4|201388.1|201238.1|201381.4|201231.4|26
1632253480000|2021-09-21 19:44:40|201386|201236|201385.4|201235.4|201388.4|201238.4|201382.1|201232.1|20
1632253490000|2021-09-21 19:44:50|201385|201235|201389.3|201239.3|201391.4|201241.4|201381.9|201231.9|19
1632253500000|2021-09-21 19:45:00|201389.5|201239.5|201402.6|201252.6|201405.7|201255.7|201384.1|201234.1|21
1632253510000|2021-09-21 19:45:10|201402.5|201252.5|201397.2|201247.2|201405.8|201255.8|201389.3|201239.3|27
1632253520000|2021-09-21 19:45:20|201397.8|201247.8|201396|201246|201400.5|201250.5|201395.2|201245.2|25
1632253530000|2021-09-21 19:45:30|201397.2|201247.2|201395.5|201245.5|201399.2|201249.2|201393.5|201243.5|18
1632253540000|2021-09-21 19:45:40|201395.8|201245.8|201400|201250|201400.5|201250.5|201395.2|201245.2|18
1632253550000|2021-09-21 19:45:50|201397.6|201247.6|201387.9|201237.9|201399.7|201249.7|201387.9|201237.9|24
1632253560000|2021-09-21 19:46:00|201387.1|201237.1|201386|201236|201389.9|201239.9|201385.3|201235.3|15
1632253570000|2021-09-21 19:46:10|201386.4|201236.4|201389.1|201239.1|201391.7|201241.7|201384.8|201234.8|19
1632253580000|2021-09-21 19:46:20|201392.5|201242.5|201386.2|201236.2|201392.5|201242.5|201373.4|201223.4|15
1632253590000|2021-09-21 19:46:30|201386.3|201236.3|201378.5|201228.5|201386.7|201236.7|201377.5|201227.5|21
1632253600000|2021-09-21 19:46:40|201381.7|201231.7|201383.3|201233.3|201388.7|201238.7|201379.5|201229.5|26
1632253610000|2021-09-21 19:46:50|201383.5|201233.5|201381.2|201231.2|201384.1|201234.1|201378.2|201228.2|27
1632253620000|2021-09-21 19:47:00|201381.8|201231.8|201383.3|201233.3|201386.9|201236.9|201380.6|201230.6|25
1632253630000|2021-09-21 19:47:10|201383.8|201233.8|201395.9|201245.9|201399.2|201249.2|201383.8|201233.8|32
1632253640000|2021-09-21 19:47:20|201394.5|201244.5|201384.7|201234.7|201398|201248|201382.6|201232.6|19
1632253650000|2021-09-21 19:47:30|201385.6|201235.6|201385.7|201235.7|201387.4|201237.4|201384.3|201234.3|23
1632253660000|2021-09-21 19:47:40|201386.6|201236.6|201380.3|201230.3|201386.6|201236.6|201379.4|201229.4|19
1632253670000|2021-09-21 19:47:50|201381.7|201231.7|201382|201232|201385.3|201235.3|201379.4|201229.4|23
1632253680000|2021-09-21 19:48:00|201376.6|201226.6|201378.1|201228.1|201380.2|201230.2|201373.4|201223.4|21
1632253690000|2021-09-21 19:48:10|201377.6|201227.6|201380.3|201230.3|201380.3|201230.3|201375.3|201225.3|12
1632253700000|2021-09-21 19:48:20|201377.3|201227.3|201380.2|201230.2|201382.3|201232.3|201374.3|201224.3|23
1632253710000|2021-09-21 19:48:30|201382.6|201232.6|201374.4|201224.4|201383.3|201233.3|201373.8|201223.8|15
1632253720000|2021-09-21 19:48:40|201372.2|201222.2|201337.4|201187.4|201376.5|201226.5|201337.2|201187.2|27
1632253730000|2021-09-21 19:48:50|201336.8|201186.8|201338.9|201188.9|201344.4|201194.4|201335.7|201185.7|29
1632253740000|2021-09-21 19:49:00|201338.8|201188.8|201336.2|201186.2|201342.8|201192.8|201327.9|201177.9|29
1632253750000|2021-09-21 19:49:10|201339.4|201189.4|201338|201188|201339.4|201189.4|201336|201186|27
1632253760000|2021-09-21 19:49:20|201338.1|201188.1|201341|201191|201341.6|201191.6|201336.2|201186.2|24
1632253770000|2021-09-21 19:49:30|201340.6|201190.6|201344.6|201194.6|201355.6|201205.6|201338.3|201188.3|34
1632253780000|2021-09-21 19:49:40|201342.9|201192.9|201345.6|201195.6|201345.7|201195.7|201338.7|201188.7|27
1632253790000|2021-09-21 19:49:50|201344.8|201194.8|201339.6|201189.6|201346|201196|201339.2|201189.2|21
1632253800000|2021-09-21 19:50:00|201339.7|201189.7|201324.3|201174.3|201340.7|201190.7|201314.1|201164.1|27
1632253810000|2021-09-21 19:50:10|201324.1|201174.1|201344.2|201194.2|201344.2|201194.2|201324.1|201174.1|32
1632253820000|2021-09-21 19:50:20|201344.4|201194.4|201345.3|201195.3|201354.6|201204.6|201344.3|201194.3|34
1632253830000|2021-09-21 19:50:30|201349.1|201199.1|201347.3|201197.3|201352.3|201202.3|201341.5|201191.5|35
1632253840000|2021-09-21 19:50:40|201346.4|201196.4|201345.2|201195.2|201348.9|201198.9|201342|201192|31
1632253850000|2021-09-21 19:50:50|201345|201195|201347.1|201197.1|201351.3|201201.3|201342.1|201192.1|29
1632253860000|2021-09-21 19:51:00|201350.2|201200.2|201343|201193|201353.6|201203.6|201335.6|201185.6|32
1632253870000|2021-09-21 19:51:10|201341.7|201191.7|201336.3|201186.3|201341.7|201191.7|201334.8|201184.8|23
1632253880000|2021-09-21 19:51:20|201335.1|201185.1|201342.2|201192.2|201345.4|201195.4|201335.1|201185.1|26
1632253890000|2021-09-21 19:51:30|201341.4|201191.4|201343.9|201193.9|201344.3|201194.3|201339.6|201189.6|19
1632253900000|2021-09-21 19:51:40|201340.2|201190.2|201341.2|201191.2|201343.1|201193.1|201340.2|201190.2|17
1632253910000|2021-09-21 19:51:50|201340.8|201190.8|201369|201219|201372.4|201222.4|201340.8|201190.8|32
1632253920000|2021-09-21 19:52:00|201369.1|201219.1|201385.7|201235.7|201390.8|201240.8|201367.9|201217.9|24
1632253930000|2021-09-21 19:52:10|201385.8|201235.8|201389.8|201239.8|201389.8|201239.8|201378.8|201228.8|30
1632253940000|2021-09-21 19:52:20|201386|201236|201386.8|201236.8|201390.1|201240.1|201380.6|201230.6|32
1632253950000|2021-09-21 19:52:30|201387.3|201237.3|201386.9|201236.9|201392.2|201242.2|201381|201231|29
1632253960000|2021-09-21 19:52:40|201386.7|201236.7|201385|201235|201386.7|201236.7|201380.2|201230.2|18
1632253970000|2021-09-21 19:52:50|201383.6|201233.6|201382.8|201232.8|201385.7|201235.7|201381.4|201231.4|23
1632253980000|2021-09-21 19:53:00|201382.3|201232.3|201379.1|201229.1|201382.6|201232.6|201379.1|201229.1|25
1632253990000|2021-09-21 19:53:10|201378.8|201228.8|201378.6|201228.6|201379.5|201229.5|201377.6|201227.6|28
1632254000000|2021-09-21 19:53:20|201378.9|201228.9|201377.9|201227.9|201384.8|201234.8|201376.7|201226.7|30
1632254010000|2021-09-21 19:53:30|201378.7|201228.7|201380.4|201230.4|201380.9|201230.9|201375.6|201225.6|25
1632254020000|2021-09-21 19:53:40|201379.5|201229.5|201379.1|201229.1|201381.1|201231.1|201376.9|201226.9|17
1632254030000|2021-09-21 19:53:50|201378.8|201228.8|201380.5|201230.5|201380.5|201230.5|201378.8|201228.8|12
1632254040000|2021-09-21 19:54:00|201379.1|201229.1|201383.4|201233.4|201383.4|201233.4|201377|201227|10
1632254050000|2021-09-21 19:54:10|201393|201243|201381|201231|201393|201243|201379.5|201229.5|29
1632254060000|2021-09-21 19:54:20|201381.4|201231.4|201383|201233|201383|201233|201377.7|201227.7|21
1632254070000|2021-09-21 19:54:30|201382.6|201232.6|201382|201232|201382.9|201232.9|201382|201232|11
1632254080000|2021-09-21 19:54:40|201382.5|201232.5|201381.1|201231.1|201393.5|201243.5|201381.1|201231.1|28
1632254090000|2021-09-21 19:54:50|201381.5|201231.5|201384|201234|201387.8|201237.8|201379.3|201229.3|22
1632254100000|2021-09-21 19:55:00|201383.9|201233.9|201394.3|201244.3|201395.2|201245.2|201381.8|201231.8|33
1632254110000|2021-09-21 19:55:10|201391.1|201241.1|201401.8|201251.8|201402.8|201252.8|201391.1|201241.1|34
1632254120000|2021-09-21 19:55:20|201402|201252|201411.7|201261.7|201419.6|201269.6|201401.9|201251.9|36
1632254130000|2021-09-21 19:55:30|201413.6|201263.6|201407.9|201257.9|201413.9|201263.9|201407.9|201257.9|33
1632254140000|2021-09-21 19:55:40|201408.3|201258.3|201390.3|201240.3|201409.1|201259.1|201383.5|201233.5|33
1632254150000|2021-09-21 19:55:50|201389.8|201239.8|201385.5|201235.5|201391.7|201241.7|201383.9|201233.9|18
1632254160000|2021-09-21 19:56:00|201385|201235|201383.7|201233.7|201388.2|201238.2|201379.7|201229.7|29
1632254170000|2021-09-21 19:56:10|201383.4|201233.4|201378.9|201228.9|201384.2|201234.2|201376.7|201226.7|25
1632254180000|2021-09-21 19:56:20|201379.4|201229.4|201375.9|201225.9|201381.5|201231.5|201375.8|201225.8|23
1632254190000|2021-09-21 19:56:30|201377.5|201227.5|201383.3|201233.3|201383.5|201233.5|201377|201227|28
1632254200000|2021-09-21 19:56:40|201381.4|201231.4|201388.9|201238.9|201389.1|201239.1|201379.5|201229.5|26
1632254210000|2021-09-21 19:56:50|201389.2|201239.2|201398.6|201248.6|201404.4|201254.4|201388.6|201238.6|32
1632254220000|2021-09-21 19:57:00|201398.7|201248.7|201394.8|201244.8|201398.7|201248.7|201393.5|201243.5|16
1632254230000|2021-09-21 19:57:10|201395.4|201245.4|201390.6|201240.6|201404|201254|201386.4|201236.4|29
1632254240000|2021-09-21 19:57:20|201391|201241|201386.1|201236.1|201391|201241|201384.7|201234.7|26
1632254250000|2021-09-21 19:57:30|201385.9|201235.9|201391.1|201241.1|201394.2|201244.2|201385.9|201235.9|28
1632254260000|2021-09-21 19:57:40|201392.4|201242.4|201404.1|201254.1|201404.1|201254.1|201392.4|201242.4|25
1632254270000|2021-09-21 19:57:50|201403.8|201253.8|201401.6|201251.6|201404.5|201254.5|201399.6|201249.6|17
1632254280000|2021-09-21 19:58:00|201401|201251|201413.8|201263.8|201414.7|201264.7|201401|201251|24
1632254290000|2021-09-21 19:58:10|201413.4|201263.4|201407|201257|201413.8|201263.8|201389.3|201239.3|29
1632254300000|2021-09-21 19:58:20|201405.8|201255.8|201410.1|201260.1|201411|201261|201405.2|201255.2|19
1632254310000|2021-09-21 19:58:30|201410.3|201260.3|201410.2|201260.2|201410.3|201260.3|201409.5|201259.5|8
1632254320000|2021-09-21 19:58:40|201410.6|201260.6|201415|201265|201415|201265|201405.1|201255.1|33
1632254330000|2021-09-21 19:58:50|201413|201263|201408.6|201258.6|201413.7|201263.7|201405.2|201255.2|33
1632254340000|2021-09-21 19:59:00|201410.9|201260.9|201411.8|201261.8|201411.9|201261.9|201401.1|201251.1|25
1632254350000|2021-09-21 19:59:10|201411.6|201261.6|201413.6|201263.6|201415.2|201265.2|201411.4|201261.4|26
1632254360000|2021-09-21 19:59:20|201411.3|201261.3|201411|201261|201413|201263|201410|201260|25
1632254370000|2021-09-21 19:59:30|201410.9|201260.9|201411.4|201261.4|201413.2|201263.2|201406.8|201256.8|26
1632254380000|2021-09-21 19:59:40|201411.5|201261.5|201424.9|201274.9|201437.6|201287.6|201411|201261|27
1632254390000|2021-09-21 19:59:50|201424.3|201274.3|201429.1|201279.1|201430.9|201280.9|201421.4|201271.4|35
1632254400000|2021-09-21 20:00:00|201445.2|201295.2|201443.7|201293.7|201451.4|201301.4|201433.3|201283.3|33
1632254410000|2021-09-21 20:00:10|201448|201298|201482.2|201332.2|201501.2|201351.2|201446.4|201296.4|33
1632254420000|2021-09-21 20:00:20|201482.8|201332.8|201487.6|201337.6|201487.6|201337.6|201477.2|201327.2|33
1632254430000|2021-09-21 20:00:30|201483.5|201333.5|201474.4|201324.4|201484.7|201334.7|201473.7|201323.7|29
1632254440000|2021-09-21 20:00:40|201474.7|201324.7|201475.8|201325.8|201477|201327|201472|201322|29
1632254450000|2021-09-21 20:00:50|201474.3|201324.3|201477.1|201327.1|201480.6|201330.6|201465.6|201315.6|31
1632254460000|2021-09-21 20:01:00|201471.2|201321.2|201465.1|201315.1|201475.7|201325.7|201460|201310|35
1632254470000|2021-09-21 20:01:10|201464.7|201314.7|201469.2|201319.2|201470.7|201320.7|201462.1|201312.1|27
1632254480000|2021-09-21 20:01:20|201469.8|201319.8|201468|201318|201469.8|201319.8|201466.6|201316.6|18
1632254490000|2021-09-21 20:01:30|201467.6|201317.6|201463.8|201313.8|201467.6|201317.6|201462.1|201312.1|26
1632254500000|2021-09-21 20:01:40|201464.7|201314.7|201461.9|201311.9|201469|201319|201461.9|201311.9|15
1632254510000|2021-09-21 20:01:50|201461.6|201311.6|201483.4|201333.4|201483.4|201333.4|201461.6|201311.6|25
1632254520000|2021-09-21 20:02:00|201482.2|201332.2|201479.9|201329.9|201488.1|201338.1|201479.9|201329.9|34
1632254530000|2021-09-21 20:02:10|201480.3|201330.3|201482.4|201332.4|201482.4|201332.4|201478.5|201328.5|25
1632254540000|2021-09-21 20:02:20|201483.6|201333.6|201485.6|201335.6|201485.6|201335.6|201481.2|201331.2|15
1632254550000|2021-09-21 20:02:30|201484.9|201334.9|201484|201334|201487.7|201337.7|201483.1|201333.1|28
1632254560000|2021-09-21 20:02:40|201484.7|201334.7|201487.8|201337.8|201488.5|201338.5|201483.3|201333.3|17
1632254570000|2021-09-21 20:02:50|201489.8|201339.8|201495.7|201345.7|201503.7|201353.7|201487.6|201337.6|31
1632254580000|2021-09-21 20:03:00|201488.9|201338.9|201499.5|201349.5|201499.7|201349.7|201485|201335|26
1632254590000|2021-09-21 20:03:10|201498.2|201348.2|201501.3|201351.3|201504.9|201354.9|201498.2|201348.2|32
1632254600000|2021-09-21 20:03:20|201500.8|201350.8|201500.1|201350.1|201502.3|201352.3|201495.6|201345.6|22
1632254610000|2021-09-21 20:03:30|201500.7|201350.7|201503.3|201353.3|201505.3|201355.3|201497.4|201347.4|23
1632254620000|2021-09-21 20:03:40|201503.8|201353.8|201506.3|201356.3|201507.5|201357.5|201499.6|201349.6|23
1632254630000|2021-09-21 20:03:50|201501.1|201351.1|201501.5|201351.5|201505.4|201355.4|201500.4|201350.4|25
1632254640000|2021-09-21 20:04:00|201501.6|201351.6|201497.7|201347.7|201504.6|201354.6|201497.6|201347.6|23
1632254650000|2021-09-21 20:04:10|201506.7|201356.7|201506.7|201356.7|201509.9|201359.9|201499.9|201349.9|27
1632254660000|2021-09-21 20:04:20|201508.2|201358.2|201500.9|201350.9|201511.5|201361.5|201497|201347|28
1632254670000|2021-09-21 20:04:30|201501.2|201351.2|201496.4|201346.4|201502.4|201352.4|201496.4|201346.4|24
1632254680000|2021-09-21 20:04:40|201497.1|201347.1|201503.2|201353.2|201504.8|201354.8|201496.8|201346.8|31
1632254690000|2021-09-21 20:04:50|201504.3|201354.3|201500.3|201350.3|201504.3|201354.3|201500.1|201350.1|32
1632254700000|2021-09-21 20:05:00|201504.9|201354.9|201497.3|201347.3|201507.5|201357.5|201496.7|201346.7|37
1632254710000|2021-09-21 20:05:10|201496.7|201346.7|201499.7|201349.7|201505.7|201355.7|201496.7|201346.7|28
1632254720000|2021-09-21 20:05:20|201499.2|201349.2|201499.6|201349.6|201501.2|201351.2|201497.8|201347.8|25
1632254730000|2021-09-21 20:05:30|201499.3|201349.3|201499.5|201349.5|201504|201354|201498|201348|25
1632254740000|2021-09-21 20:05:40|201499.8|201349.8|201498.4|201348.4|201499.8|201349.8|201497.7|201347.7|12
1632254750000|2021-09-21 20:05:50|201495|201345|201467.6|201317.6|201501.8|201351.8|201464.9|201314.9|22
1632254760000|2021-09-21 20:06:00|201470|201320|201465.6|201315.6|201470.1|201320.1|201463.6|201313.6|22
1632254770000|2021-09-21 20:06:10|201465.4|201315.4|201463.8|201313.8|201466|201316|201461.5|201311.5|21
1632254780000|2021-09-21 20:06:20|201464.5|201314.5|201463.3|201313.3|201465.4|201315.4|201460.9|201310.9|25
1632254790000|2021-09-21 20:06:30|201464.8|201314.8|201465.1|201315.1|201465.1|201315.1|201463.6|201313.6|16
1632254800000|2021-09-21 20:06:40|201465.2|201315.2|201466.5|201316.5|201466.5|201316.5|201462.5|201312.5|24
1632254810000|2021-09-21 20:06:50|201465.6|201315.6|201462.7|201312.7|201465.6|201315.6|201462.5|201312.5|19
1632254820000|2021-09-21 20:07:00|201463|201313|201462.9|201312.9|201465.7|201315.7|201460.2|201310.2|27
1632254830000|2021-09-21 20:07:10|201463|201313|201465.2|201315.2|201465.9|201315.9|201461.6|201311.6|20
1632254840000|2021-09-21 20:07:20|201465.4|201315.4|201463.1|201313.1|201466|201316|201462|201312|20
1632254850000|2021-09-21 20:07:30|201464.6|201314.6|201462.5|201312.5|201465.2|201315.2|201460|201310|17
1632254860000|2021-09-21 20:07:40|201463.8|201313.8|201469.8|201319.8|201469.8|201319.8|201461.1|201311.1|19
1632254870000|2021-09-21 20:07:50|201469|201319|201466|201316|201469.8|201319.8|201465.3|201315.3|20
1632254880000|2021-09-21 20:08:00|201463.5|201313.5|201468|201318|201469.2|201319.2|201463.5|201313.5|18
1632254890000|2021-09-21 20:08:10|201467.6|201317.6|201460.8|201310.8|201467.6|201317.6|201460.1|201310.1|25
1632254900000|2021-09-21 20:08:20|201460.6|201310.6|201461.5|201311.5|201462.8|201312.8|201460.1|201310.1|23
1632254910000|2021-09-21 20:08:30|201461.7|201311.7|201462.1|201312.1|201464.1|201314.1|201461.4|201311.4|25
1632254920000|2021-09-21 20:08:40|201463.4|201313.4|201457|201307|201463.4|201313.4|201457|201307|12
1632254930000|2021-09-21 20:08:50|201461.8|201311.8|201461.5|201311.5|201464.3|201314.3|201459.4|201309.4|12
1632254940000|2021-09-21 20:09:00|201462.2|201312.2|201464.1|201314.1|201464.1|201314.1|201461.5|201311.5|13
1632254950000|2021-09-21 20:09:10|201463.6|201313.6|201463.4|201313.4|201463.9|201313.9|201461.1|201311.1|15
1632254960000|2021-09-21 20:09:20|201462.9|201312.9|201466.5|201316.5|201467.1|201317.1|201461.5|201311.5|14
1632254970000|2021-09-21 20:09:30|201467|201317|201467.7|201317.7|201468.8|201318.8|201461.2|201311.2|18
1632254980000|2021-09-21 20:09:40|201467.6|201317.6|201462.1|201312.1|201468.2|201318.2|201461|201311|18
1632254990000|2021-09-21 20:09:50|201460.4|201310.4|201464.1|201314.1|201464.1|201314.1|201460.4|201310.4|13
1632255000000|2021-09-21 20:10:00|201467.5|201317.5|201472.8|201322.8|201473.5|201323.5|201463.7|201313.7|26
1632255010000|2021-09-21 20:10:10|201469.6|201319.6|201468.3|201318.3|201476.7|201326.7|201467.8|201317.8|34
1632255020000|2021-09-21 20:10:20|201468.4|201318.4|201469.5|201319.5|201471.6|201321.6|201465.3|201315.3|25
1632255030000|2021-09-21 20:10:30|201468.6|201318.6|201470.2|201320.2|201470.2|201320.2|201468.2|201318.2|10
1632255040000|2021-09-21 20:10:40|201470|201320|201467.1|201317.1|201470|201320|201465.1|201315.1|16
1632255050000|2021-09-21 20:10:50|201467.6|201317.6|201469.2|201319.2|201469.2|201319.2|201466.8|201316.8|18
1632255060000|2021-09-21 20:11:00|201469|201319|201467.2|201317.2|201469.1|201319.1|201466.4|201316.4|4
1632255070000|2021-09-21 20:11:10|201467.4|201317.4|201469.7|201319.7|201471.1|201321.1|201466.4|201316.4|23
1632255080000|2021-09-21 20:11:20|201468.6|201318.6|201468.6|201318.6|201469.4|201319.4|201467.3|201317.3|21
1632255090000|2021-09-21 20:11:30|201468.5|201318.5|201473.5|201323.5|201474|201324|201468.3|201318.3|21
1632255100000|2021-09-21 20:11:40|201473.4|201323.4|201466|201316|201473.4|201323.4|201463.9|201313.9|19
1632255110000|2021-09-21 20:11:50|201466.1|201316.1|201464.4|201314.4|201466.1|201316.1|201462.1|201312.1|19
1632255120000|2021-09-21 20:12:00|201463.8|201313.8|201461.9|201311.9|201464.6|201314.6|201461.7|201311.7|19
1632255130000|2021-09-21 20:12:10|201461.4|201311.4|201463.2|201313.2|201463.2|201313.2|201461.4|201311.4|9
1632255140000|2021-09-21 20:12:20|201463.3|201313.3|201465.7|201315.7|201465.7|201315.7|201461|201311|23
1632255150000|2021-09-21 20:12:30|201472.1|201322.1|201467.5|201317.5|201480.4|201330.4|201465.2|201315.2|36
1632255160000|2021-09-21 20:12:40|201467.4|201317.4|201466.3|201316.3|201468.1|201318.1|201464.5|201314.5|19
1632255170000|2021-09-21 20:12:50|201467.1|201317.1|201473.3|201323.3|201474.2|201324.2|201467.1|201317.1|24
1632255180000|2021-09-21 20:13:00|201474.8|201324.8|201470.6|201320.6|201475.1|201325.1|201467.3|201317.3|33
1632255190000|2021-09-21 20:13:10|201468.7|201318.7|201468.1|201318.1|201470.7|201320.7|201465.5|201315.5|29
1632255200000|2021-09-21 20:13:20|201468.3|201318.3|201462.6|201312.6|201468.3|201318.3|201462.4|201312.4|27
1632255210000|2021-09-21 20:13:30|201463.4|201313.4|201461.4|201311.4|201464|201314|201458.4|201308.4|16
1632255220000|2021-09-21 20:13:40|201462.2|201312.2|201463.7|201313.7|201463.7|201313.7|201458.7|201308.7|17
1632255230000|2021-09-21 20:13:50|201464|201314|201464.7|201314.7|201464.7|201314.7|201462.2|201312.2|18
1632255240000|2021-09-21 20:14:00|201463.7|201313.7|201462.3|201312.3|201463.7|201313.7|201460|201310|24
1632255250000|2021-09-21 20:14:10|201462.7|201312.7|201462.6|201312.6|201463.1|201313.1|201460.8|201310.8|25
1632255260000|2021-09-21 20:14:20|201462.9|201312.9|201460.9|201310.9|201464.1|201314.1|201460.1|201310.1|17
1632255270000|2021-09-21 20:14:30|201457.5|201307.5|201460.4|201310.4|201463.1|201313.1|201457.5|201307.5|24
1632255280000|2021-09-21 20:14:40|201461.6|201311.6|201460.4|201310.4|201462|201312|201456.9|201306.9|25
1632255290000|2021-09-21 20:14:50|201460|201310|201462|201312|201462|201312|201457.4|201307.4|27
1632255300000|2021-09-21 20:15:00|201462.2|201312.2|201462.8|201312.8|201463.5|201313.5|201461.4|201311.4|17
1632255310000|2021-09-21 20:15:10|201462.2|201312.2|201465.6|201315.6|201466.1|201316.1|201461|201311|23
1632255320000|2021-09-21 20:15:20|201466.5|201316.5|201466.4|201316.4|201469.9|201319.9|201464.5|201314.5|30
1632255330000|2021-09-21 20:15:30|201467|201317|201471.1|201321.1|201471.2|201321.2|201467|201317|12
1632255340000|2021-09-21 20:15:40|201471.7|201321.7|201470.6|201320.6|201473.2|201323.2|201466.6|201316.6|16
1632255350000|2021-09-21 20:15:50|201469.8|201319.8|201467.6|201317.6|201471.8|201321.8|201466.9|201316.9|20
1632255360000|2021-09-21 20:16:00|201466.7|201316.7|201470.2|201320.2|201473.6|201323.6|201465.4|201315.4|22
1632255370000|2021-09-21 20:16:10|201472|201322|201477|201327|201477|201327|201472|201322|14
1632255380000|2021-09-21 20:16:20|201477.6|201327.6|201466|201316|201478.2|201328.2|201466|201316|18
1632255390000|2021-09-21 20:16:30|201467.1|201317.1|201470.3|201320.3|201470.7|201320.7|201465.3|201315.3|20
1632255400000|2021-09-21 20:16:40|201470.1|201320.1|201467.4|201317.4|201471.7|201321.7|201467.4|201317.4|18
1632255410000|2021-09-21 20:16:50|201469|201319|201465.7|201315.7|201469.9|201319.9|201464.8|201314.8|12
1632255420000|2021-09-21 20:17:00|201465.5|201315.5|201467.7|201317.7|201467.7|201317.7|201465.5|201315.5|14
1632255430000|2021-09-21 20:17:10|201467.8|201317.8|201468.2|201318.2|201472.4|201322.4|201466.1|201316.1|29
1632255440000|2021-09-21 20:17:20|201468.8|201318.8|201468.3|201318.3|201471.1|201321.1|201466.5|201316.5|17
1632255450000|2021-09-21 20:17:30|201468.2|201318.2|201469.6|201319.6|201470.3|201320.3|201466.3|201316.3|15
1632255460000|2021-09-21 20:17:40|201468.5|201318.5|201468.1|201318.1|201468.5|201318.5|201464.1|201314.1|6
1632255470000|2021-09-21 20:17:50|201467.5|201317.5|201466.5|201316.5|201467.5|201317.5|201464.1|201314.1|6
1632255480000|2021-09-21 20:18:00|201464.5|201314.5|201466.9|201316.9|201466.9|201316.9|201464.5|201314.5|11
1632255490000|2021-09-21 20:18:10|201468.4|201318.4|201465.9|201315.9|201468.4|201318.4|201465.1|201315.1|12
1632255500000|2021-09-21 20:18:20|201463.5|201313.5|201464.9|201314.9|201466.6|201316.6|201462.6|201312.6|17
1632255510000|2021-09-21 20:18:30|201464|201314|201462.4|201312.4|201464|201314|201459.5|201309.5|13
1632255520000|2021-09-21 20:18:40|201462.6|201312.6|201462.2|201312.2|201462.6|201312.6|201460.8|201310.8|16
1632255530000|2021-09-21 20:18:50|201462.3|201312.3|201462.7|201312.7|201463|201313|201458.9|201308.9|23
1632255540000|2021-09-21 20:19:00|201461.4|201311.4|201464.6|201314.6|201464.6|201314.6|201460.3|201310.3|14
1632255550000|2021-09-21 20:19:10|201464.1|201314.1|201468.2|201318.2|201469.6|201319.6|201464.1|201314.1|13
1632255560000|2021-09-21 20:19:20|201468.1|201318.1|201462.4|201312.4|201468.2|201318.2|201461.2|201311.2|15
1632255570000|2021-09-21 20:19:30|201462.3|201312.3|201460.2|201310.2|201465.1|201315.1|201460.2|201310.2|17
1632255580000|2021-09-21 20:19:40|201459.7|201309.7|201462.2|201312.2|201462.3|201312.3|201459.7|201309.7|7
1632255590000|2021-09-21 20:19:50|201462.1|201312.1|201462|201312|201466.9|201316.9|201461.3|201311.3|14
1632255600000|2021-09-21 20:20:00|201462.3|201312.3|201469|201319|201469.7|201319.7|201460.4|201310.4|11
1632255610000|2021-09-21 20:20:10|201466.5|201316.5|201467.4|201317.4|201474.5|201324.5|201463.1|201313.1|18
1632255620000|2021-09-21 20:20:20|201467.9|201317.9|201466.5|201316.5|201468|201318|201466.5|201316.5|5
1632255630000|2021-09-21 20:20:30|201467.6|201317.6|201471|201321|201474.4|201324.4|201464.8|201314.8|20
1632255640000|2021-09-21 20:20:40|201469.3|201319.3|201473.7|201323.7|201474.3|201324.3|201468.9|201318.9|11
1632255650000|2021-09-21 20:20:50|201473.9|201323.9|201491.7|201341.7|201491.7|201341.7|201469.2|201319.2|8
1632255660000|2021-09-21 20:21:00|201485.3|201335.3|201496.8|201346.8|201498.5|201348.5|201484.2|201334.2|19
1632255670000|2021-09-21 20:21:10|201498.5|201348.5|201498.6|201348.6|201498.6|201348.6|201495.4|201345.4|13
1632255680000|2021-09-21 20:21:20|201497.6|201347.6|201496.7|201346.7|201498.6|201348.6|201495.2|201345.2|24
1632255690000|2021-09-21 20:21:30|201494.7|201344.7|201495.9|201345.9|201497|201347|201492.4|201342.4|20
1632255700000|2021-09-21 20:21:40|201494.7|201344.7|201500.6|201350.6|201500.6|201350.6|201493.1|201343.1|21
1632255710000|2021-09-21 20:21:50|201504.1|201354.1|201503.6|201353.6|201507.9|201357.9|201502.7|201352.7|25
1632255720000|2021-09-21 20:22:00|201502|201352|201503|201353|201505.8|201355.8|201502|201352|17
1632255730000|2021-09-21 20:22:10|201503.2|201353.2|201501.1|201351.1|201503.7|201353.7|201499.9|201349.9|11
1632255740000|2021-09-21 20:22:20|201499.5|201349.5|201498.7|201348.7|201503.5|201353.5|201498.3|201348.3|7
1632255750000|2021-09-21 20:22:30|201499.5|201349.5|201497.8|201347.8|201500.7|201350.7|201496.4|201346.4|14
1632255760000|2021-09-21 20:22:40|201497.5|201347.5|201499.2|201349.2|201500.6|201350.6|201497.5|201347.5|12
1632255770000|2021-09-21 20:22:50|201500.4|201350.4|201499.5|201349.5|201500.5|201350.5|201496.8|201346.8|10
1632255780000|2021-09-21 20:23:00|201502.9|201352.9|201500.3|201350.3|201503.5|201353.5|201500|201350|18
1632255790000|2021-09-21 20:23:10|201501.9|201351.9|201499.1|201349.1|201501.9|201351.9|201498.1|201348.1|11
1632255800000|2021-09-21 20:23:20|201498|201348|201501.7|201351.7|201503.8|201353.8|201497.1|201347.1|11
1632255810000|2021-09-21 20:23:30|201502.4|201352.4|201501.7|201351.7|201504|201354|201500.8|201350.8|19
1632255820000|2021-09-21 20:23:40|201502.1|201352.1|201505.8|201355.8|201508.9|201358.9|201501.2|201351.2|11
1632255830000|2021-09-21 20:23:50|201505.7|201355.7|201505.4|201355.4|201506.8|201356.8|201504.9|201354.9|11
1632255840000|2021-09-21 20:24:00|201505.2|201355.2|201507|201357|201508.4|201358.4|201500.3|201350.3|19
1632255850000|2021-09-21 20:24:10|201506.8|201356.8|201460.1|201310.1|201509.7|201359.7|201460|201310|12
1632255860000|2021-09-21 20:24:20|201462.9|201312.9|201459.1|201309.1|201462.9|201312.9|201458.1|201308.1|11
1632255870000|2021-09-21 20:24:30|201460.4|201310.4|201458.7|201308.7|201460.5|201310.5|201456.2|201306.2|19
1632255880000|2021-09-21 20:24:40|201458.8|201308.8|201458.3|201308.3|201459.5|201309.5|201457.8|201307.8|9
1632255890000|2021-09-21 20:24:50|201459.1|201309.1|201461.5|201311.5|201461.5|201311.5|201459.1|201309.1|13
1632255900000|2021-09-21 20:25:00|201459.8|201309.8|201460|201310|201461.4|201311.4|201455.8|201305.8|14
1632255910000|2021-09-21 20:25:10|201459.5|201309.5|201461.6|201311.6|201462.7|201312.7|201458.9|201308.9|14
1632255920000|2021-09-21 20:25:20|201460.3|201310.3|201460.3|201310.3|201462.1|201312.1|201458.8|201308.8|13
1632255930000|2021-09-21 20:25:30|201460.5|201310.5|201459.3|201309.3|201461.8|201311.8|201457.8|201307.8|13
1632255940000|2021-09-21 20:25:40|201459.1|201309.1|201458.8|201308.8|201461|201311|201457.9|201307.9|9
1632255950000|2021-09-21 20:25:50|201457.9|201307.9|201459.6|201309.6|201459.8|201309.8|201457.7|201307.7|14
1632255960000|2021-09-21 20:26:00|201459.2|201309.2|201463.2|201313.2|201463.3|201313.3|201456.3|201306.3|17
1632255970000|2021-09-21 20:26:10|201464.3|201314.3|201460.4|201310.4|201464.3|201314.3|201460.4|201310.4|12
1632255980000|2021-09-21 20:26:20|201460.2|201310.2|201463|201313|201463|201313|201460.2|201310.2|7
1632255990000|2021-09-21 20:26:30|201462|201312|201463.5|201313.5|201467.2|201317.2|201461|201311|12
1632256000000|2021-09-21 20:26:40|201463|201313|201461.7|201311.7|201463.6|201313.6|201459.1|201309.1|15
1632256010000|2021-09-21 20:26:50|201461.4|201311.4|201468.2|201318.2|201471|201321|201461.4|201311.4|14
1632256020000|2021-09-21 20:27:00|201467.8|201317.8|201475.3|201325.3|201475.3|201325.3|201467.8|201317.8|18
1632256030000|2021-09-21 20:27:10|201474.9|201324.9|201475.4|201325.4|201475.4|201325.4|201473.6|201323.6|5
1632256040000|2021-09-21 20:27:20|201474.7|201324.7|201479.7|201329.7|201480.9|201330.9|201474.4|201324.4|18
1632256050000|2021-09-21 20:27:30|201479.9|201329.9|201477.1|201327.1|201480|201330|201477.1|201327.1|13
1632256060000|2021-09-21 20:27:40|201476.9|201326.9|201477.1|201327.1|201477.4|201327.4|201476.7|201326.7|6
1632256070000|2021-09-21 20:27:50|201477.3|201327.3|201474.1|201324.1|201477.4|201327.4|201471.1|201321.1|9
1632256080000|2021-09-21 20:28:00|201475.9|201325.9|201480.1|201330.1|201480.7|201330.7|201473.3|201323.3|16
1632256090000|2021-09-21 20:28:10|201479.5|201329.5|201477.6|201327.6|201480.1|201330.1|201474.5|201324.5|20
1632256100000|2021-09-21 20:28:20|201478.3|201328.3|201476.1|201326.1|201478.3|201328.3|201476|201326|15
1632256110000|2021-09-21 20:28:30|201477.2|201327.2|201473.8|201323.8|201477.2|201327.2|201473|201323|17
1632256120000|2021-09-21 20:28:40|201473.7|201323.7|201473|201323|201474.2|201324.2|201473|201323|9
1632256130000|2021-09-21 20:28:50|201473.2|201323.2|201463|201313|201473.2|201323.2|201463|201313|15
1632256140000|2021-09-21 20:29:00|201461.9|201311.9|201463.6|201313.6|201467.2|201317.2|201461.9|201311.9|21
1632256150000|2021-09-21 20:29:10|201462.2|201312.2|201467.5|201317.5|201470.1|201320.1|201457.9|201307.9|27
1632256160000|2021-09-21 20:29:20|201466|201316|201500.9|201350.9|201501|201351|201465.6|201315.6|24
1632256170000|2021-09-21 20:29:30|201500.3|201350.3|201492.7|201342.7|201500.3|201350.3|201490|201340|24
1632256180000|2021-09-21 20:29:40|201492.1|201342.1|201461.1|201311.1|201492.1|201342.1|201455.1|201305.1|30
1632256190000|2021-09-21 20:29:50|201462.4|201312.4|201466.6|201316.6|201470.4|201320.4|201458.7|201308.7|30
1632256200000|2021-09-21 20:30:00|201460.1|201310.1|201461.5|201311.5|201473.1|201323.1|201455.9|201305.9|28
1632256210000|2021-09-21 20:30:10|201461.7|201311.7|201475.2|201325.2|201476.2|201326.2|201460.9|201310.9|27
1632256220000|2021-09-21 20:30:20|201475.4|201325.4|201470.4|201320.4|201478.9|201328.9|201467.7|201317.7|25
1632256230000|2021-09-21 20:30:30|201466.7|201316.7|201462.4|201312.4|201470.4|201320.4|201452.2|201302.2|23
1632256240000|2021-09-21 20:30:40|201462.2|201312.2|201465.4|201315.4|201466.4|201316.4|201462.2|201312.2|23
1632256250000|2021-09-21 20:30:50|201465.5|201315.5|201461.8|201311.8|201466.1|201316.1|201461.8|201311.8|19
1632256260000|2021-09-21 20:31:00|201462.5|201312.5|201464.8|201314.8|201466.4|201316.4|201462.5|201312.5|20
1632256270000|2021-09-21 20:31:10|201465.3|201315.3|201466.8|201316.8|201466.8|201316.8|201464.1|201314.1|10
1632256280000|2021-09-21 20:31:20|201467.4|201317.4|201467.5|201317.5|201467.5|201317.5|201462.8|201312.8|16
1632256290000|2021-09-21 20:31:30|201465.8|201315.8|201462.8|201312.8|201466|201316|201460.8|201310.8|16
1632256300000|2021-09-21 20:31:40|201463|201313|201461.4|201311.4|201466.3|201316.3|201458.7|201308.7|25
1632256310000|2021-09-21 20:31:50|201461.8|201311.8|201468|201318|201471.2|201321.2|201459.2|201309.2|17
1632256320000|2021-09-21 20:32:00|201467.4|201317.4|201467.9|201317.9|201468.2|201318.2|201464.1|201314.1|19
1632256330000|2021-09-21 20:32:10|201467.6|201317.6|201466.9|201316.9|201467.6|201317.6|201466.9|201316.9|8
1632256340000|2021-09-21 20:32:20|201470.2|201320.2|201468.8|201318.8|201471.1|201321.1|201467.7|201317.7|12
1632256350000|2021-09-21 20:32:30|201467.2|201317.2|201466.5|201316.5|201469.2|201319.2|201465.5|201315.5|19
1632256360000|2021-09-21 20:32:40|201470.8|201320.8|201475.4|201325.4|201478.5|201328.5|201468.8|201318.8|14
1632256370000|2021-09-21 20:32:50|201474.8|201324.8|201471.8|201321.8|201474.8|201324.8|201470.9|201320.9|15
1632256380000|2021-09-21 20:33:00|201472.4|201322.4|201480.3|201330.3|201481.8|201331.8|201472.4|201322.4|22
1632256390000|2021-09-21 20:33:10|201479.9|201329.9|201483.8|201333.8|201485.8|201335.8|201479.9|201329.9|12
1632256400000|2021-09-21 20:33:20|201484.7|201334.7|201478.5|201328.5|201484.7|201334.7|201476.9|201326.9|13
1632256410000|2021-09-21 20:33:30|201478.3|201328.3|201480.9|201330.9|201481.8|201331.8|201478.2|201328.2|22
1632256420000|2021-09-21 20:33:40|201480.8|201330.8|201479.9|201329.9|201486.2|201336.2|201479.9|201329.9|20
1632256430000|2021-09-21 20:33:50|201480.3|201330.3|201482|201332|201482|201332|201479.8|201329.8|15
1632256440000|2021-09-21 20:34:00|201481.8|201331.8|201483.6|201333.6|201483.6|201333.6|201479.4|201329.4|13
1632256450000|2021-09-21 20:34:10|201482.2|201332.2|201474.7|201324.7|201482.2|201332.2|201474.3|201324.3|7
1632256460000|2021-09-21 20:34:20|201477.6|201327.6|201477.6|201327.6|201482.7|201332.7|201474.9|201324.9|16
1632256470000|2021-09-21 20:34:30|201478.6|201328.6|201494.1|201344.1|201495|201345|201467.7|201317.7|15
1632256480000|2021-09-21 20:34:40|201494.7|201344.7|201493.8|201343.8|201494.7|201344.7|201492.5|201342.5|13
1632256490000|2021-09-21 20:34:50|201492.9|201342.9|201493|201343|201494.1|201344.1|201492.9|201342.9|14
1632256500000|2021-09-21 20:35:00|201492.4|201342.4|201493.4|201343.4|201493.9|201343.9|201491.3|201341.3|10
1632256510000|2021-09-21 20:35:10|201491.5|201341.5|201495.6|201345.6|201495.6|201345.6|201490.3|201340.3|17
1632256520000|2021-09-21 20:35:20|201495.5|201345.5|201492.3|201342.3|201495.5|201345.5|201492.3|201342.3|17
1632256530000|2021-09-21 20:35:30|201492.6|201342.6|201492|201342|201492.9|201342.9|201492|201342|10
1632256540000|2021-09-21 20:35:40|201492.3|201342.3|201500.3|201350.3|201502.9|201352.9|201492.3|201342.3|10
1632256550000|2021-09-21 20:35:50|201498|201348|201499.5|201349.5|201507.9|201357.9|201498|201348|16
1632256560000|2021-09-21 20:36:00|201499.4|201349.4|201503.4|201353.4|201505.6|201355.6|201499.4|201349.4|17
1632256570000|2021-09-21 20:36:10|201503.6|201353.6|201505.7|201355.7|201506.1|201356.1|201502.5|201352.5|11
1632256580000|2021-09-21 20:36:20|201505.8|201355.8|201501.1|201351.1|201507.9|201357.9|201500.3|201350.3|15
1632256590000|2021-09-21 20:36:30|201500.7|201350.7|201504.8|201354.8|201504.8|201354.8|201500.3|201350.3|11
1632256600000|2021-09-21 20:36:40|201504.5|201354.5|201499.1|201349.1|201504.5|201354.5|201499.1|201349.1|12
1632256610000|2021-09-21 20:36:50|201497.7|201347.7|201501.4|201351.4|201502.1|201352.1|201497.7|201347.7|14
1632256620000|2021-09-21 20:37:00|201502.2|201352.2|201501.7|201351.7|201502.3|201352.3|201499.4|201349.4|13
1632256630000|2021-09-21 20:37:10|201499|201349|201503.8|201353.8|201503.8|201353.8|201499|201349|6
1632256640000|2021-09-21 20:37:20|201502.9|201352.9|201503.7|201353.7|201505.3|201355.3|201502.5|201352.5|9
1632256650000|2021-09-21 20:37:30|201503.2|201353.2|201502.8|201352.8|201505.9|201355.9|201502.8|201352.8|4
1632256660000|2021-09-21 20:37:40|201493.6|201343.6|201502.5|201352.5|201502.5|201352.5|201492.9|201342.9|16
1632256670000|2021-09-21 20:37:50|201503|201353|201503|201353|201503|201353|201503|201353|1
1632256680000|2021-09-21 20:38:00|201502.8|201352.8|201503.7|201353.7|201504.5|201354.5|201498.2|201348.2|11
1632256690000|2021-09-21 20:38:10|201503.3|201353.3|201499.5|201349.5|201505.1|201355.1|201499.4|201349.4|10
1632256700000|2021-09-21 20:38:20|201494.1|201344.1|201501.1|201351.1|201501.1|201351.1|201494.1|201344.1|12
1632256710000|2021-09-21 20:38:30|201499.5|201349.5|201500.1|201350.1|201500.1|201350.1|201498.7|201348.7|3
1632256720000|2021-09-21 20:38:40|201494.2|201344.2|201502|201352|201505.9|201355.9|201493|201343|13
1632256730000|2021-09-21 20:38:50|201502.6|201352.6|201501.8|201351.8|201503|201353|201500.2|201350.2|14
1632256740000|2021-09-21 20:39:00|201501.4|201351.4|201500.9|201350.9|201501.4|201351.4|201499.4|201349.4|15
1632256750000|2021-09-21 20:39:10|201501.3|201351.3|201500.9|201350.9|201501.3|201351.3|201497.5|201347.5|7
1632256760000|2021-09-21 20:39:20|201500.8|201350.8|201501.3|201351.3|201501.6|201351.6|201500.7|201350.7|4
1632256770000|2021-09-21 20:39:30|201498.6|201348.6|201499.8|201349.8|201499.8|201349.8|201498.4|201348.4|6
1632256780000|2021-09-21 20:39:40|201502.2|201352.2|201498.9|201348.9|201502.2|201352.2|201498.2|201348.2|7
1632256790000|2021-09-21 20:39:50|201498.5|201348.5|201499.4|201349.4|201501|201351|201493.4|201343.4|11
1632256800000|2021-09-21 20:40:00|201500.6|201350.6|201499.1|201349.1|201501|201351|201498.7|201348.7|10
1632256810000|2021-09-21 20:40:10|201500|201350|201502.9|201352.9|201502.9|201352.9|201498.1|201348.1|7
1632256820000|2021-09-21 20:40:20|201496.5|201346.5|201499.4|201349.4|201502.4|201352.4|201496.5|201346.5|9
1632256830000|2021-09-21 20:40:30|201496.5|201346.5|201500.4|201350.4|201501.9|201351.9|201495.4|201345.4|16
1632256840000|2021-09-21 20:40:40|201500.9|201350.9|201501.3|201351.3|201502.4|201352.4|201500.6|201350.6|8
1632256850000|2021-09-21 20:40:50|201501.6|201351.6|201500.6|201350.6|201501.6|201351.6|201496.9|201346.9|14
1632256860000|2021-09-21 20:41:00|201498.5|201348.5|201498.9|201348.9|201505.1|201355.1|201497.7|201347.7|10
1632256870000|2021-09-21 20:41:10|201498.8|201348.8|201500.1|201350.1|201504.5|201354.5|201494.6|201344.6|7
1632256880000|2021-09-21 20:41:20|201500.4|201350.4|201497.4|201347.4|201500.4|201350.4|201496.7|201346.7|17
1632256890000|2021-09-21 20:41:30|201497.6|201347.6|201497|201347|201497.8|201347.8|201493.1|201343.1|8
1632256900000|2021-09-21 20:41:40|201497.2|201347.2|201497.8|201347.8|201497.8|201347.8|201495.3|201345.3|14
1632256910000|2021-09-21 20:41:50|201497.1|201347.1|201499.5|201349.5|201499.8|201349.8|201495.5|201345.5|11
1632256920000|2021-09-21 20:42:00|201497.9|201347.9|201501.3|201351.3|201501.3|201351.3|201497.9|201347.9|5
1632256930000|2021-09-21 20:42:10|201501.5|201351.5|201500.7|201350.7|201501.5|201351.5|201499.6|201349.6|4
1632256940000|2021-09-21 20:42:20|201500.5|201350.5|201497.2|201347.2|201500.5|201350.5|201495.3|201345.3|4
1632256950000|2021-09-21 20:42:30|201497.8|201347.8|201496.4|201346.4|201499.6|201349.6|201496.4|201346.4|6
1632256960000|2021-09-21 20:42:40|201497.1|201347.1|201499.1|201349.1|201501.6|201351.6|201492.2|201342.2|6
1632256970000|2021-09-21 20:42:50|201497.4|201347.4|201497.6|201347.6|201501.5|201351.5|201491.8|201341.8|19
1632256980000|2021-09-21 20:43:00|201497.2|201347.2|201499.7|201349.7|201501.1|201351.1|201497.2|201347.2|6
1632256990000|2021-09-21 20:43:10|201500.4|201350.4|201496.3|201346.3|201500.6|201350.6|201495.5|201345.5|16
1632257000000|2021-09-21 20:43:20|201496.6|201346.6|201497.9|201347.9|201498.5|201348.5|201491.3|201341.3|14
1632257010000|2021-09-21 20:43:30|201497.8|201347.8|201498.7|201348.7|201498.7|201348.7|201496.4|201346.4|5
1632257020000|2021-09-21 20:43:40|201497|201347|201496.2|201346.2|201498.3|201348.3|201494.5|201344.5|18
1632257030000|2021-09-21 20:43:50|201496|201346|201497|201347|201497.5|201347.5|201495.2|201345.2|14
1632257040000|2021-09-21 20:44:00|201493.5|201343.5|201495.7|201345.7|201495.7|201345.7|201493.5|201343.5|10
1632257050000|2021-09-21 20:44:10|201495.3|201345.3|201494|201344|201496.1|201346.1|201494|201344|4
1632257060000|2021-09-21 20:44:20|201493.2|201343.2|201494.6|201344.6|201499.5|201349.5|201493.2|201343.2|12
1632257070000|2021-09-21 20:44:30|201495.4|201345.4|201502.5|201352.5|201504.2|201354.2|201495|201345|10
1632257080000|2021-09-21 20:44:40|201500.6|201350.6|201496.1|201346.1|201500.6|201350.6|201493.5|201343.5|7
1632257090000|2021-09-21 20:44:50|201491.5|201341.5|201497.4|201347.4|201497.5|201347.5|201491.5|201341.5|12
1632257100000|2021-09-21 20:45:00|201497.6|201347.6|201497.9|201347.9|201498.7|201348.7|201494.4|201344.4|21
1632257110000|2021-09-21 20:45:10|201497.7|201347.7|201495.7|201345.7|201497.7|201347.7|201495.3|201345.3|13
1632257120000|2021-09-21 20:45:20|201496.1|201346.1|201492.3|201342.3|201498|201348|201492.3|201342.3|16
1632257130000|2021-09-21 20:45:30|201492.8|201342.8|201507.4|201357.4|201507.4|201357.4|201492.8|201342.8|6
1632257140000|2021-09-21 20:45:40|201506.5|201356.5|201493.3|201343.3|201506.5|201356.5|201493.3|201343.3|5
1632257150000|2021-09-21 20:45:50|201494.3|201344.3|201500.7|201350.7|201501.7|201351.7|201494.3|201344.3|9
1632257160000|2021-09-21 20:46:00|201495.9|201345.9|201491.9|201341.9|201496.1|201346.1|201491.8|201341.8|13
1632257170000|2021-09-21 20:46:10|201494.2|201344.2|201496|201346|201496|201346|201493.1|201343.1|7
1632257180000|2021-09-21 20:46:20|201496.5|201346.5|201499.4|201349.4|201499.4|201349.4|201496.5|201346.5|12
1632257190000|2021-09-21 20:46:30|201500|201350|201496.7|201346.7|201501|201351|201496.4|201346.4|19
1632257200000|2021-09-21 20:46:40|201491.6|201341.6|201498.8|201348.8|201499.6|201349.6|201491.6|201341.6|6
1632257210000|2021-09-21 20:46:50|201498.2|201348.2|201498|201348|201500.4|201350.4|201496.7|201346.7|10
1632257220000|2021-09-21 20:47:00|201497.5|201347.5|201499.2|201349.2|201502.3|201352.3|201497.5|201347.5|7
1632257230000|2021-09-21 20:47:10|201498.8|201348.8|201496.7|201346.7|201499.5|201349.5|201493.2|201343.2|15
1632257240000|2021-09-21 20:47:20|201494.5|201344.5|201496.1|201346.1|201497.5|201347.5|201494.5|201344.5|9
1632257250000|2021-09-21 20:47:30|201496|201346|201498.7|201348.7|201499.3|201349.3|201495.3|201345.3|11
1632257260000|2021-09-21 20:47:40|201498|201348|201495|201345|201498.8|201348.8|201494.2|201344.2|11
1632257270000|2021-09-21 20:47:50|201495.5|201345.5|201498|201348|201500.2|201350.2|201495.4|201345.4|7
1632257280000|2021-09-21 20:48:00|201501|201351|201501|201351|201501.1|201351.1|201500.4|201350.4|10
1632257290000|2021-09-21 20:48:10|201500.5|201350.5|201497.1|201347.1|201502.3|201352.3|201497.1|201347.1|16
1632257300000|2021-09-21 20:48:20|201498.6|201348.6|201498.8|201348.8|201500|201350|201496|201346|16
1632257310000|2021-09-21 20:48:30|201498.7|201348.7|201495.9|201345.9|201499|201349|201495.9|201345.9|6
1632257320000|2021-09-21 20:48:40|201496.9|201346.9|201498.2|201348.2|201500.5|201350.5|201492.3|201342.3|17
1632257330000|2021-09-21 20:48:50|201497.9|201347.9|201495.4|201345.4|201497.9|201347.9|201495.2|201345.2|9
1632257340000|2021-09-21 20:49:00|201494.5|201344.5|201484.7|201334.7|201497.3|201347.3|201479|201329|25
1632257350000|2021-09-21 20:49:10|201485.3|201335.3|201487.9|201337.9|201489.3|201339.3|201485.3|201335.3|17
1632257360000|2021-09-21 20:49:20|201487.7|201337.7|201415|201265|201487.7|201337.7|201415|201265|29
1632257370000|2021-09-21 20:49:30|201420.1|201270.1|201416.8|201266.8|201434.3|201284.3|201414.9|201264.9|29
1632257380000|2021-09-21 20:49:40|201421.3|201271.3|201412.9|201262.9|201422.3|201272.3|201412.9|201262.9|24
1632257390000|2021-09-21 20:49:50|201418.9|201268.9|201419.6|201269.6|201421.3|201271.3|201413.9|201263.9|20
1632257400000|2021-09-21 20:50:00|201420.2|201270.2|201418.8|201268.8|201421|201271|201415.9|201265.9|17
1632257410000|2021-09-21 20:50:10|201419.2|201269.2|201421.6|201271.6|201422.6|201272.6|201417.5|201267.5|11
1632257420000|2021-09-21 20:50:20|201421.7|201271.7|201424.1|201274.1|201425.7|201275.7|201421.7|201271.7|15
1632257430000|2021-09-21 20:50:30|201417.9|201267.9|201420.7|201270.7|201422.3|201272.3|201415.9|201265.9|16
1632257440000|2021-09-21 20:50:40|201420.2|201270.2|201434.3|201284.3|201436.8|201286.8|201420.2|201270.2|18
1632257450000|2021-09-21 20:50:50|201439.1|201289.1|201440.7|201290.7|201446.7|201296.7|201420.6|201270.6|20
1632257460000|2021-09-21 20:51:00|201438.4|201288.4|201438.4|201288.4|201441.2|201291.2|201428|201278|28
1632257470000|2021-09-21 20:51:10|201437.5|201287.5|201438.3|201288.3|201443.7|201293.7|201433|201283|20
1632257480000|2021-09-21 20:51:20|201439.7|201289.7|201433|201283|201441.9|201291.9|201432|201282|16
1632257490000|2021-09-21 20:51:30|201435.9|201285.9|201448|201298|201455|201305|201435.1|201285.1|16
1632257500000|2021-09-21 20:51:40|201450|201300|201445.9|201295.9|201455.9|201305.9|201445.2|201295.2|10
1632257510000|2021-09-21 20:51:50|201449.4|201299.4|201441.2|201291.2|201449.4|201299.4|201441.2|201291.2|8
1632257520000|2021-09-21 20:52:00|201440.9|201290.9|201441.4|201291.4|201444.9|201294.9|201437.3|201287.3|17
1632257530000|2021-09-21 20:52:10|201441.7|201291.7|201441.1|201291.1|201443.7|201293.7|201438.8|201288.8|12
1632257540000|2021-09-21 20:52:20|201439.5|201289.5|201443.8|201293.8|201443.9|201293.9|201438|201288|9
1632257550000|2021-09-21 20:52:30|201442.3|201292.3|201433.7|201283.7|201442.3|201292.3|201433.7|201283.7|9
1632257560000|2021-09-21 20:52:40|201435.2|201285.2|201433.8|201283.8|201436.5|201286.5|201432.7|201282.7|7
1632257570000|2021-09-21 20:52:50|201432.7|201282.7|201432.8|201282.8|201435.7|201285.7|201432.7|201282.7|5
1632257580000|2021-09-21 20:53:00|201434.2|201284.2|201434.1|201284.1|201434.2|201284.2|201427.8|201277.8|12
1632257590000|2021-09-21 20:53:10|201432.4|201282.4|201433|201283|201438.4|201288.4|201432.4|201282.4|6
1632257600000|2021-09-21 20:53:20|201433.2|201283.2|201435.6|201285.6|201435.8|201285.8|201433.2|201283.2|4
1632257610000|2021-09-21 20:53:30|201434.6|201284.6|201432.3|201282.3|201434.6|201284.6|201432.3|201282.3|3
1632257620000|2021-09-21 20:53:40|201437.5|201287.5|201437.3|201287.3|201439.1|201289.1|201433.5|201283.5|12
1632257630000|2021-09-21 20:53:50|201437.9|201287.9|201433.4|201283.4|201439.2|201289.2|201430.3|201280.3|11
1632257640000|2021-09-21 20:54:00|201432.6|201282.6|201435.6|201285.6|201435.6|201285.6|201430.7|201280.7|7
1632257650000|2021-09-21 20:54:10|201433.4|201283.4|201431.8|201281.8|201438.4|201288.4|201430.7|201280.7|9
1632257660000|2021-09-21 20:54:20|201432.6|201282.6|201444|201294|201445.4|201295.4|201432.6|201282.6|5
1632257670000|2021-09-21 20:54:30|201442.3|201292.3|201454.1|201304.1|201468.9|201318.9|201438.8|201288.8|26
1632257680000|2021-09-21 20:54:40|201455.6|201305.6|201456.5|201306.5|201460.1|201310.1|201453.7|201303.7|20
1632257690000|2021-09-21 20:54:50|201456.3|201306.3|201458.5|201308.5|201458.5|201308.5|201446.2|201296.2|12
1632257700000|2021-09-21 20:55:00|201461.1|201311.1|201457.1|201307.1|201465.2|201315.2|201454.6|201304.6|17
1632257710000|2021-09-21 20:55:10|201456.9|201306.9|201452.9|201302.9|201460.3|201310.3|201450.8|201300.8|20
1632257720000|2021-09-21 20:55:20|201452.6|201302.6|201459.3|201309.3|201459.3|201309.3|201446.9|201296.9|14
1632257730000|2021-09-21 20:55:30|201461|201311|201462.4|201312.4|201464.1|201314.1|201446|201296|14
1632257740000|2021-09-21 20:55:40|201462.6|201312.6|201456|201306|201463.2|201313.2|201450.4|201300.4|19
1632257750000|2021-09-21 20:55:50|201456.2|201306.2|201458.1|201308.1|201461.8|201311.8|201455.6|201305.6|13
1632257760000|2021-09-21 20:56:00|201460.1|201310.1|201457.4|201307.4|201460.1|201310.1|201456|201306|11
1632257770000|2021-09-21 20:56:10|201456.3|201306.3|201421.6|201271.6|201456.3|201306.3|201417.6|201267.6|15
1632257780000|2021-09-21 20:56:20|201418.7|201268.7|201427.3|201277.3|201429|201279|201418.7|201268.7|15
1632257790000|2021-09-21 20:56:30|201426.9|201276.9|201424.2|201274.2|201430.4|201280.4|201423.7|201273.7|14
1632257800000|2021-09-21 20:56:40|201433.7|201283.7|201435.7|201285.7|201439.6|201289.6|201417.7|201267.7|14
1632257810000|2021-09-21 20:56:50|201435.2|201285.2|201437.8|201287.8|201442.2|201292.2|201434.6|201284.6|14
1632257820000|2021-09-21 20:57:00|201438.5|201288.5|201447.3|201297.3|201449.5|201299.5|201438.5|201288.5|17
1632257830000|2021-09-21 20:57:10|201446.3|201296.3|201430|201280|201446.3|201296.3|201422.6|201272.6|6
1632257840000|2021-09-21 20:57:20|201435.6|201285.6|201439.3|201289.3|201439.6|201289.6|201425.6|201275.6|13
1632257850000|2021-09-21 20:57:30|201433.7|201283.7|201447.2|201297.2|201450.8|201300.8|201433.7|201283.7|7
1632257860000|2021-09-21 20:57:40|201448.1|201298.1|201444.9|201294.9|201448.1|201298.1|201443.8|201293.8|11
1632257870000|2021-09-21 20:57:50|201446.2|201296.2|201447.2|201297.2|201456.7|201306.7|201446.2|201296.2|6
1632257880000|2021-09-21 20:58:00|201451.7|201301.7|201430.5|201280.5|201451.7|201301.7|201430.5|201280.5|13
1632257890000|2021-09-21 20:58:10|201435.1|201285.1|201425.2|201275.2|201444.7|201294.7|201421.2|201271.2|14
1632257900000|2021-09-21 20:58:20|201431.2|201281.2|201387|201237|201433.9|201283.9|201387|201237|21
1632257910000|2021-09-21 20:58:30|201395.7|201245.7|201406.7|201256.7|201418.8|201268.8|201395.7|201245.7|24
1632257920000|2021-09-21 20:58:40|201401.2|201251.2|201403.3|201253.3|201409.3|201259.3|201393.3|201243.3|9
1632257930000|2021-09-21 20:58:50|201400.6|201250.6|201407.7|201257.7|201410.8|201260.8|201399.5|201249.5|24
1632257940000|2021-09-21 20:59:00|201411.2|201261.2|201405.1|201255.1|201412|201262|201400.6|201250.6|16
1632257950000|2021-09-21 20:59:10|201406.7|201256.7|201404.2|201254.2|201408.8|201258.8|201399.7|201249.7|4
1632257960000|2021-09-21 20:59:20|201406.2|201256.2|201418.6|201268.6|201421.8|201271.8|201406.2|201256.2|19
1632257970000|2021-09-21 20:59:30|201420.5|201270.5|201420.4|201270.4|201426.7|201276.7|201413.3|201263.3|20
1632257980000|2021-09-21 20:59:40|201419.4|201269.4|201412.6|201262.6|201419.4|201269.4|201412.6|201262.6|8
1632257990000|2021-09-21 20:59:50|201413|201263|201412.9|201262.9|201414.7|201264.7|201408.9|201258.9|17
1632258000000|2021-09-21 21:00:00|201417.2|201267.2|201389.9|201239.9|201417.2|201267.2|201385.8|201235.8|7
1632258010000|2021-09-21 21:00:10|201401.6|201251.6|201399.8|201249.8|201401.6|201251.6|201399.8|201249.8|2
1632258020000|2021-09-21 21:00:20|201387.7|201237.7|201379.9|201229.9|201387.9|201237.9|201376.3|201226.3|4
1632258030000|2021-09-21 21:00:30|201378.3|201228.3|201378.3|201228.3|201378.3|201228.3|201378.3|201228.3|1
1632258040000|2021-09-21 21:00:40|201373.8|201223.8|201375.3|201225.3|201375.5|201225.5|201373.8|201223.8|3
1632258050000|2021-09-21 21:00:50|201380|201230|201380|201230|201380|201230|201380|201230|1
1632258060000|2021-09-21 21:01:00|201380.1|201230.1|201373.9|201223.9|201380.1|201230.1|201373.9|201223.9|3
1632258080000|2021-09-21 21:01:20|201378.4|201228.4|201378.4|201228.4|201378.4|201228.4|201378.4|201228.4|1
1632258090000|2021-09-21 21:01:30|201373.9|201223.9|201373.9|201223.9|201373.9|201223.9|201373.9|201223.9|1
1632258110000|2021-09-21 21:01:50|201377.8|201227.8|201373.9|201223.9|201377.8|201227.8|201373.9|201223.9|2
1632258130000|2021-09-21 21:02:10|201370.8|201220.8|201374|201224|201374|201224|201370.8|201220.8|2
1632258140000|2021-09-21 21:02:20|201370.8|201220.8|201371.9|201221.9|201371.9|201221.9|201370.8|201220.8|2
1632258150000|2021-09-21 21:02:30|201372.1|201222.1|201429.7|201178|201429.7|201231|201372.1|201178|4
1632258160000|2021-09-21 21:02:40|201431.2|201177.2|201419.5|201157.5|201431.2|201177.2|201419.5|201157.5|3
1632258170000|2021-09-21 21:02:50|201419.6|201157.7|201419.6|201157.5|201419.6|201157.7|201419.6|201157.5|2
1632258190000|2021-09-21 21:03:10||201157.3||201157.3||201157.3||201157.3|1
1632258200000|2021-09-21 21:03:20|201418.2|201162.6|201418.2|201162.6|201418.2|201162.6|201418.2|201162.6|1
1632258210000|2021-09-21 21:03:30|201418.5|201158.6|201418.6|201151.1|201418.6|201158.6|201418.5|201151.1|2
1632258230000|2021-09-21 21:03:50|201419.6|201150.5|201424.2|201161.2|201424.2|201161.2|201419.6|201150.5|4
1632258240000|2021-09-21 21:04:00|201377.7|201227.7|201483.2|201186.2|201498.4|201227.7|201375.1|201186.2|8
1632258250000|2021-09-21 21:04:10|201484.1|201187.1|201490.1|201193.1|201490.1|201193.1|201484.1|201187.1|4
1632258260000|2021-09-21 21:04:20|201490|201193|201489|201192|201490|201193|201489|201192|3
1632258270000|2021-09-21 21:04:30|201489.2|201192.2|201488.9|201191.9|201489.2|201192.2|201488.9|201191.9|3
1632258280000|2021-09-21 21:04:40|201489.7|201192.7|201491.9|201194.9|201494.1|201197.1|201489.7|201192.7|4
1632258290000|2021-09-21 21:04:50|201489.9|201192.9|201487.9|201190.9|201490.2|201193.2|201487.9|201190.9|4
1632258300000|2021-09-21 21:05:00|201489|201192|201527.7|201230.7|201546.6|201249.6|201489|201192|13
1632258310000|2021-09-21 21:05:10|201549.1|201252.1|201487.2|201190.2|201549.1|201252.1|201487.2|201190.2|5
1632258320000|2021-09-21 21:05:20|201499.7|201202.7|201512.9|201215.9|201512.9|201215.9|201499.7|201202.7|4
1632258330000|2021-09-21 21:05:30|201510.9|201213.9|201487.9|201190.9|201528.9|201231.9|201487.9|201190.9|4
1632258340000|2021-09-21 21:05:40|201516.2|201219.2|201511.9|201214.9|201516.2|201219.2|201511.9|201214.9|2
1632258350000|2021-09-21 21:05:50|201515.8|201218.8|201488.3|201191.3|201515.8|201218.8|201474.3|201177.3|5
1632258360000|2021-09-21 21:06:00|201497.1|201200.1|201497.1|201200.1|201497.1|201200.1|201497.1|201200.1|1
1632258370000|2021-09-21 21:06:10|201491.3|201194.3|201501.1|201204.1|201501.1|201204.1|201469.6|201172.6|4
1632258380000|2021-09-21 21:06:20|201483.1|201186.1|201490.5|201193.5|201490.5|201193.5|201483.1|201186.1|2
1632258390000|2021-09-21 21:06:30|201511.6|201214.6|201511.9|201214.9|201516.2|201219.2|201511.6|201214.6|3
1632258410000|2021-09-21 21:06:50|201529|201232|201465.4|201168.4|201529|201232|201465.4|201168.4|3
1632258420000|2021-09-21 21:07:00|201490|201193|201505.5|201208.5|201505.5|201208.5|201464.4|201167.4|9
1632258430000|2021-09-21 21:07:10|201503.2|201206.2|201499|201202|201506.6|201209.6|201499|201202|5
1632258440000|2021-09-21 21:07:20|201492.5|201195.5|201497|201200|201497|201200|201492.5|201195.5|2
1632258450000|2021-09-21 21:07:30|201518.1|201221.1|201513.1|201216.1|201518.1|201221.1|201513.1|201216.1|2
1632258460000|2021-09-21 21:07:40|201510.8|201213.8|201472.9|201175.9|201510.8|201213.8|201472.9|201175.9|2
1632258470000|2021-09-21 21:07:50|201528.5|201231.5|201499.4|201202.4|201528.5|201231.5|201499.4|201202.4|2
1632258480000|2021-09-21 21:08:00|201490.6|201193.6|201528.5|201231.5|201528.5|201231.5|201487.9|201190.9|6
1632258490000|2021-09-21 21:08:10|201490.9|201193.9|201456.4|201159.4|201492|201195|201456.4|201159.4|4
1632258500000|2021-09-21 21:08:20|201457.2|201160.2|201528.5|201231.5|201528.5|201231.5|201457.2|201160.2|3
1632258520000|2021-09-21 21:08:40|201490.4|201193.4|201490.4|201193.4|201490.4|201193.4|201490.4|201193.4|1
1632258530000|2021-09-21 21:08:50|201515.8|201218.8|201528.5|201231.5|201528.5|201231.5|201515.8|201218.8|2
1632258540000|2021-09-21 21:09:00|201534.5|201237.5|201574.5|201277.5|201574.5|201347.2|201497.2|201237.5|9
1632258550000|2021-09-21 21:09:10|201574|201277|201574|201277|201574|201277|201574|201277|1
1632258560000|2021-09-21 21:09:20|201576.4|201279.4|201576.4|201279.4|201576.4|201279.4|201576.4|201279.4|1
1632258570000|2021-09-21 21:09:30|201576.3|201279.3|201559.1|201262.1|201577.4|201280.4|201538.5|201241.5|10
1632258580000|2021-09-21 21:09:40|201563.1|201266.1|201577.4|201280.4|201577.7|201280.7|201563.1|201266.1|8
1632258590000|2021-09-21 21:09:50|201577.3|201280.3|201576.9|201279.9|201577.3|201280.3|201575.8|201278.8|9
1632258600000|2021-09-21 21:10:00|201555.9|201275.6|201548.4|201267.1|201562|201284.5|201547.6|201267|10
1632258610000|2021-09-21 21:10:10|201545.9|201262.3|201560.1|201267.6|201564.6|201270.6|201544.6|201262.3|11
1632258620000|2021-09-21 21:10:20|201557|201267.9|201557.6|201272.9|201566.3|201273.2|201547.6|201267.9|7
1632258630000|2021-09-21 21:10:30|201555.4|201274.3|201555.3|201277.6|201573.5|201282|201555.3|201274.3|8
1632258640000|2021-09-21 21:10:40|201549.8|201275.1|201485.1|201335.1|201562.4|201335.1|201483.9|201275.1|7
1632258650000|2021-09-21 21:10:50|201542.1|201255.6|201557.1|201260.1|201561.9|201264.9|201542.1|201245.9|8
1632258660000|2021-09-21 21:11:00|201557.2|201260.2|201558.2|201261.2|201561.8|201269.2|201531.8|201256.3|7
1632258670000|2021-09-21 21:11:10|201555.6|201258.6|201551.3|201256.7|201564|201270.7|201545.7|201256.7|6
1632258680000|2021-09-21 21:11:20|201557.3|201282.6|201558.1|201278|201569.6|201282.6|201557.3|201274|4
1632258690000|2021-09-21 21:11:30|201578.5|201281.5|201482.7|201332.7|201578.5|201332.7|201482.7|201281.5|2
1632258700000|2021-09-21 21:11:40|201540.2|201280.1|201567.8|201270.8|201578.6|201289|201540.2|201258.4|7
1632258710000|2021-09-21 21:11:50|201561.6|201264.6|201563.7|201266.7|201569.5|201272.5|201560.6|201263.6|5
1632258720000|2021-09-21 21:12:00|201570.8|201273.8|201549.2|201263.9|201570.8|201275.6|201539.3|201263.9|7
1632258730000|2021-09-21 21:12:10|201547.8|201250.8|201578.6|201281.6|201578.6|201281.6|201547.8|201250.8|3
1632258740000|2021-09-21 21:12:20|201578.7|201281.7|201549|201292.5|201578.7|201337.2|201487.2|201281.7|5
1632258750000|2021-09-21 21:12:30|201568.7|201277.6|201578.4|201281.4|201578.6|201281.6|201568.7|201277.6|3
1632258760000|2021-09-21 21:12:40|201560.5|201263.5|201552|201255|201560.5|201328.8|201468.2|201253.7|5
1632258770000|2021-09-21 21:12:50|201543.9|201246.9|201556.7|201259.7|201556.7|201259.7|201539.5|201242.5|4
1632258780000|2021-09-21 21:13:00|201529.6|201267.9|201532.5|201245|201532.5|201267.9|201529.6|201245|3
1632258790000|2021-09-21 21:13:10|201540.2|201280.1|201578.5|201281.5|201578.5|201281.5|201540.2|201280.1|2
1632258800000|2021-09-21 21:13:20|201567.6|201291.6|201578.5|201281.5|201578.8|201292.4|201567.6|201281.1|5
1632258810000|2021-09-21 21:13:30|201482.7|201332.7|201536.9|201239.9|201548.9|201332.7|201449.3|201224.3|7
1632258820000|2021-09-21 21:13:40|201550.2|201253.2|201545.4|201248.4|201550.2|201253.2|201545.4|201248.4|2
1632258830000|2021-09-21 21:13:50|201542.4|201245.4|201544|201247|201549|201258.8|201527.8|201243.2|7
1632258840000|2021-09-21 21:14:00|201569.9|201272.9|201559.7|201262.7|201569.9|201338.1|201488.1|201235|6
1632258850000|2021-09-21 21:14:10|201575.5|201285.2|201578.4|201281.4|201578.8|201285.2|201575.5|201281.3|4
1632258860000|2021-09-21 21:14:20|201567.7|201283|201575.8|201278.8|201575.8|201283|201567.7|201278.3|5
1632258870000|2021-09-21 21:14:30|201553.2|201256.2|201568|201271|201570.6|201273.6|201553.2|201256.2|6
1632258880000|2021-09-21 21:14:40|201578.3|201281.3|201559|201302|201578.3|201302|201559|201281.3|2
1632258890000|2021-09-21 21:14:50|201578.3|201281.3|201578.5|201281.5|201578.5|201281.5|201578.3|201281.3|3
1632258900000|2021-09-21 21:15:00|201576.7|201283|201578|201281|201578.2|201283|201576.7|201281|3
1632258930000|2021-09-21 21:15:30|201571|201289|201566|201294|201571|201294|201566|201289|2
1632258940000|2021-09-21 21:15:40|201505|201355|201578.1|201281.1|201578.1|201355|201505|201281.1|3
1632258950000|2021-09-21 21:15:50|201578.2|201281.2|201578.3|201281.3|201578.4|201281.4|201578.2|201281.2|3
1632258960000|2021-09-21 21:16:00|201578.2|201281.2|201472.2|201322.2|201578.3|201322.2|201472.2|201281.2|3
1632258970000|2021-09-21 21:16:10|201491.9|201341.9|201581.5|201284.5|201581.5|201341.9|201491.9|201282.7|3
1632258980000|2021-09-21 21:16:20|201576.7|201283|201538.1|201277.9|201578.4|201283|201538.1|201277.9|4
1632258990000|2021-09-21 21:16:30|201480.3|201330.3|201538.1|201277.9|201538.1|201330.3|201480.3|201277.9|2
1632259000000|2021-09-21 21:16:40|201479.7|201329.7|201542.6|201277.8|201555.5|201329.7|201479.7|201270.4|3
1632259010000|2021-09-21 21:16:50|201555.5|201270.4|201578.4|201281.4|201578.4|201298.5|201555.5|201270.4|5
1632259020000|2021-09-21 21:17:00|201482.9|201332.9|201485.4|201335.4|201485.4|201335.4|201480.4|201330.4|4
1632259030000|2021-09-21 21:17:10|201565.1|201268.1|201551.6|201270.5|201565.1|201270.5|201551.6|201264.9|3
1632259040000|2021-09-21 21:17:20|201538.1|201277.9|201480.3|201330.3|201578|201330.3|201480.3|201277.9|3
1632259050000|2021-09-21 21:17:30|201571|201296|201434.1|201284.1|201571|201351.5|201434.1|201230.4|11
1632259060000|2021-09-21 21:17:40|201490.9|201224.1|201560.8|201282.9|201560.8|201350.5|201474.3|201224.1|12
1632259070000|2021-09-21 21:17:50|201556.4|201289.9|201557|201291.6|201571.1|201297.3|201554.9|201282|6
1632259080000|2021-09-21 21:18:00|201490|201340|201495.1|201345.1|201495.2|201345.2|201490|201340|6
1632259090000|2021-09-21 21:18:10|201492.4|201342.4|201553.4|201296.2|201553.4|201344.4|201492.4|201293.8|4
1632259100000|2021-09-21 21:18:20|201549.4|201299|201497.1|201347.1|201549.4|201347.1|201494.5|201299|4
1632259110000|2021-09-21 21:18:30|201553.1|201286.4|201561|201272.1|201561|201340.4|201476.7|201272.1|8
1632259120000|2021-09-21 21:18:40|201557|201276.9|201560.2|201285.1|201562.8|201287|201554.2|201276.9|6
1632259130000|2021-09-21 21:18:50|201556.5|201286.2|201548.3|201293.9|201569.6|201347.1|201490.2|201271.2|7
1632259140000|2021-09-21 21:19:00|201546.6|201294.6|201559.4|201279.2|201559.4|201294.6|201545.3|201279.2|4
1632259150000|2021-09-21 21:19:10|201561.2|201283.3|201561.2|201283.3|201561.2|201283.3|201561.2|201283.3|1
1632259160000|2021-09-21 21:19:20|201483.5|201333.5|201555.6|201270.4|201556.1|201333.5|201483.5|201270.4|4
1632259170000|2021-09-21 21:19:30|201533.4|201236.4|201563.1|201266.1|201568.1|201271.1|201508|201211|4
1632259180000|2021-09-21 21:19:40|201469.5|201319.5|201543|201250.6|201543|201329.8|201469.5|201250.6|8
1632259190000|2021-09-21 21:19:50|201544|201248.7|201548.1|201251.1|201557.1|201260.1|201544|201248.7|5
1632259200000|2021-09-21 21:20:00|201483|201333|201563.7|201274.4|201563.7|201340.6|201483|201274.4|3
1632259210000|2021-09-21 21:20:10|201556.3|201277.6|201578|201281|201578|201281|201556.3|201277.6|2
1632259220000|2021-09-21 21:20:20|201482.9|201332.9|201531.5|201234.5|201534.5|201348.3|201482.9|201234.5|8
1632259230000|2021-09-21 21:20:30|201556.1|201259.1|201543.1|201246.1|201556.1|201259.1|201543.1|201246.1|3
1632259240000|2021-09-21 21:20:40|201534.4|201237.4|201565.4|201268.4|201569.6|201272.6|201534.4|201237.4|3
1632259250000|2021-09-21 21:20:50|201531.4|201262.5|201475.6|201325.6|201534.5|201325.6|201475.6|201244.7|3
1632259260000|2021-09-21 21:21:00|201578|201281|201578|201281|201578|201281|201578|201281|1
1632259280000|2021-09-21 21:21:20|201563.6|201266.6|201564|201267|201564|201267|201520.2|201241.5|11
1632259290000|2021-09-21 21:21:30|201566|201269|201551.9|201254.9|201566|201269|201551.9|201254.9|3
1632259300000|2021-09-21 21:21:40|201522.1|201270.1|201560.7|201267.4|201561.2|201270.1|201522.1|201255.3|10
1632259310000|2021-09-21 21:21:50|201559.7|201281.4|201575.6|201278.6|201575.6|201292.7|201558.4|201278.6|4
1632259320000|2021-09-21 21:22:00|201483|201333|201544.1|201286.2|201544.1|201338.4|201483|201286.2|3
1632259330000|2021-09-21 21:22:10|201567.6|201270.6|201527.5|201271.2|201571.4|201277.6|201527.5|201254.9|7
1632259340000|2021-09-21 21:22:20|201507.7|201248.6|201529.1|201232.1|201548.7|201312|201454.6|201232.1|5
1632259350000|2021-09-21 21:22:30|201548.4|201251.4|201548.4|201251.4|201548.4|201251.4|201548.4|201251.4|1
1632259360000|2021-09-21 21:22:40|201526.9|201229.9|201466.9|201316.9|201546.1|201316.9|201466.9|201229.9|5
1632259370000|2021-09-21 21:22:50|201490|201340|201479.8|201329.8|201569|201340|201479.8|201270.6|4
1632259380000|2021-09-21 21:23:00|201559|201302|201443.8|201293.8|201559|201322.4|201429.2|201279.2|14
1632259390000|2021-09-21 21:23:10|201446.4|201296.4|201445.1|201295.1|201448.9|201298.9|201439.4|201289.4|17
1632259400000|2021-09-21 21:23:20|201445.6|201295.6|201490.3|201220.3|201506.7|201301.3|201409.2|201209.9|21
1632259410000|2021-09-21 21:23:30|201484.5|201226.9|201418.5|201268.5|201492.4|201270.7|201411.9|201218.3|19
1632259420000|2021-09-21 21:23:40|201420.5|201270.5|201416.4|201266.4|201421.8|201271.8|201412.1|201262.1|18
1632259430000|2021-09-21 21:23:50|201416.1|201266.1|201571.4|201287.4|201577.6|201354.5|201416.1|201257.4|17
1632259440000|2021-09-21 21:24:00|201577.7|201280.7|201554.3|201257.3|201577.9|201291.3|201538.1|201241.1|17
1632259450000|2021-09-21 21:24:10|201559.5|201262.5|201545.5|201248.5|201562.1|201265.1|201545.5|201248.5|12
1632259460000|2021-09-21 21:24:20|201540.9|201243.9|201506.1|201356.1|201559.3|201359.4|201496.7|201243.9|10
1632259470000|2021-09-21 21:24:30|201506.8|201356.8|201557.4|201302.4|201557.4|201356.8|201505.5|201302.4|6
1632259480000|2021-09-21 21:24:40|201555.8|201304.7|201549.1|201252.1|201558.8|201305.2|201549.1|201252.1|7
1632259490000|2021-09-21 21:24:50|201546.4|201249.4|201549.3|201278.2|201551.9|201281|201529.9|201245|12
1632259500000|2021-09-21 21:25:00|201548.4|201269.3|201548|201264.5|201551.8|201278.9|201542.9|201258.4|7
1632259510000|2021-09-21 21:25:10|201545.5|201265.2|201547.3|201292.8|201547.3|201338.7|201488.7|201265.2|5
1632259520000|2021-09-21 21:25:20|201547.9|201293.3|201566.4|201293.8|201566.4|201295.4|201547.9|201293.3|3
1632259530000|2021-09-21 21:25:30|201568.8|201291.1|201485.8|201335.8|201568.8|201335.8|201472.4|201287.6|5
1632259540000|2021-09-21 21:25:40|201496|201346|201525.2|201247.3|201531.8|201346|201464.2|201244.2|13
1632259550000|2021-09-21 21:25:50|201519.3|201246.4|201526.6|201243.8|201526.6|201305.6|201455.6|201227.3|13
1632259560000|2021-09-21 21:26:00|201517.6|201239.3|201516.6|201255.1|201526.1|201255.6|201512.5|201236|12
1632259570000|2021-09-21 21:26:10|201459.6|201309.6|201526.5|201272.3|201526.5|201322.2|201457.7|201256.6|8
1632259580000|2021-09-21 21:26:20|201466.4|201316.4|201531.6|201269.5|201531.6|201325.5|201466.4|201269.5|5
1632259590000|2021-09-21 21:26:30|201527.5|201271.2|201516|201249.8|201527.5|201325.3|201468.6|201249.8|7
1632259600000|2021-09-21 21:26:40|201502.1|201250.4|201460.1|201310.1|201546.6|201320.9|201454.3|201243.3|12
1632259610000|2021-09-21 21:26:50|201511.2|201255.2|201536.3|201246.7|201536.3|201255.2|201507.5|201246.7|5
1632259620000|2021-09-21 21:27:00|201461.6|201311.6|201537.8|201261.5|201537.8|201318.2|201461.6|201259.6|11
1632259630000|2021-09-21 21:27:10|201538.4|201259.2|201538.3|201241.3|201538.4|201265.3|201530.2|201235.7|7
1632259640000|2021-09-21 21:27:20|201539.5|201242.5|201536.2|201250.4|201539.5|201258.7|201510.8|201237.4|9
1632259650000|2021-09-21 21:27:30|201462.2|201312.2|201512.2|201245.8|201531.9|201314.3|201449|201245.8|6
1632259660000|2021-09-21 21:27:40|201517.8|201245.5|201500.9|201242.9|201517.8|201313.3|201463.3|201242.9|4
1632259670000|2021-09-21 21:27:50|201528.5|201231.5|201446.3|201296.3|201542.7|201298.2|201446.3|201231.5|7
1632259680000|2021-09-21 21:28:00|201469.3|201319.3|201546.5|201260|201551|201319.3|201469.3|201253.7|4
1632259690000|2021-09-21 21:28:10|201550.7|201253.7|201550.7|201253.7|201550.7|201253.7|201550.7|201253.7|1
1632259700000|2021-09-21 21:28:20|201551|201254|201455.9|201305.9|201551|201319.5|201454.9|201254|5
1632259710000|2021-09-21 21:28:30|201443.3|201293.3|201533|201236|201542.7|201293.3|201443.3|201236|4
1632259720000|2021-09-21 21:28:40|201552.5|201255.5|201538.5|201241.5|201552.5|201255.5|201513.7|201241.5|4
1632259730000|2021-09-21 21:28:50|201452|201302|201446.6|201296.6|201452|201302|201446.6|201296.6|3
1632259740000|2021-09-21 21:29:00|201531.7|201251.4|201460.3|201310.3|201531.7|201310.3|201460.3|201251.4|3
1632259750000|2021-09-21 21:29:10|201475.6|201325.6|201460.3|201310.3|201549.3|201325.6|201458.4|201252.3|4
1632259760000|2021-09-21 21:29:20|201480.5|201330.5|201544.1|201247.1|201544.1|201330.5|201480.5|201218.3|5
1632259770000|2021-09-21 21:29:30|201527.3|201258.5|201443.7|201293.7|201527.3|201301.6|201443.7|201239.8|5
1632259780000|2021-09-21 21:29:40|201498.4|201232.9|201455.9|201305.9|201498.4|201310.4|201455.9|201232.9|4
1632259790000|2021-09-21 21:29:50|201459.5|201309.5|201465|201315|201477.8|201327.8|201458.1|201308.1|5
1632259800000|2021-09-21 21:30:00|201472.3|201322.3|201474.4|201324.4|201474.4|201324.4|201472.1|201322.1|6
1632259810000|2021-09-21 21:30:10|201473.4|201323.4|201530.3|201275.4|201538.7|201329.4|201473.4|201264.8|10
1632259820000|2021-09-21 21:30:20|201530|201270.9|201529|201257.1|201535.5|201319.1|201466.7|201257.1|12
1632259830000|2021-09-21 21:30:30|201536.8|201251.9|201530.4|201264.7|201536.8|201270.2|201529.4|201251.6|14
1632259840000|2021-09-21 21:30:40|201470.9|201320.9|201513.7|201261.8|201550.7|201320.9|201469|201252.5|13
1632259850000|2021-09-21 21:30:50|201519|201259.2|201463.9|201313.9|201521.2|201314|201460.5|201259.2|15
1632259860000|2021-09-21 21:31:00|201464|201314|201464.6|201314.6|201474.5|201324.5|201464|201314|12
1632259870000|2021-09-21 21:31:10|201465.7|201315.7|201470|201320|201475.8|201325.8|201464.5|201314.5|10
1632259880000|2021-09-21 21:31:20|201469.7|201319.7|201473.9|201323.9|201480.5|201330.5|201469.7|201319.7|12
1632259890000|2021-09-21 21:31:30|201475.1|201325.1|201473|201323|201475.1|201325.1|201467.9|201317.9|11
1632259900000|2021-09-21 21:31:40|201473.2|201323.2|201471.3|201321.3|201476.8|201326.8|201464.7|201314.7|10
1632259910000|2021-09-21 21:31:50|201467.9|201317.9|201473.6|201323.6|201474.9|201324.9|201467.9|201317.9|5
1632259920000|2021-09-21 21:32:00|201470.7|201320.7|201467.2|201317.2|201474.1|201324.1|201463.6|201313.6|7
1632259930000|2021-09-21 21:32:10|201467.3|201317.3|201467.7|201317.7|201467.8|201317.8|201467.3|201317.3|3
1632259940000|2021-09-21 21:32:20|201525.7|201267.1|201528.7|201262.7|201532.5|201267.1|201525.7|201261.1|5
1632259950000|2021-09-21 21:32:30|201467.7|201317.7|201462.8|201312.8|201470.4|201320.4|201462.8|201312.8|5
1632259960000|2021-09-21 21:32:40|201452.5|201302.5|201470.1|201320.1|201472.1|201322.1|201452.5|201302.5|5
1632259970000|2021-09-21 21:32:50|201472.6|201322.6|201469.1|201319.1|201472.6|201322.6|201469.1|201319.1|2
1632259980000|2021-09-21 21:33:00|201469.2|201319.2|201464|201314|201471.9|201321.9|201462.8|201312.8|8
1632259990000|2021-09-21 21:33:10|201466.3|201316.3|201471.5|201321.5|201471.6|201321.6|201466.3|201316.3|6
1632260000000|2021-09-21 21:33:20|201472.5|201322.5|201468|201318|201472.5|201322.5|201465.6|201315.6|4
1632260010000|2021-09-21 21:33:30|201469.6|201319.6|201476.7|201326.7|201476.8|201326.8|201464|201314|5
1632260020000|2021-09-21 21:33:40|201479.1|201329.1|201459.5|201309.5|201479.1|201329.1|201458.1|201308.1|5
1632260030000|2021-09-21 21:33:50|201461.8|201311.8|201468|201318|201468|201318|201461.8|201311.8|2
1632260040000|2021-09-21 21:34:00|201469.7|201319.7|201463.2|201313.2|201519.7|201319.7|201462.4|201269.4|5
1632260050000|2021-09-21 21:34:10|201464.7|201314.7|201519.5|201265.2|201519.6|201314.7|201464.7|201265.2|3
1632260060000|2021-09-21 21:34:20|201517.6|201265.8|201477.5|201327.5|201517.6|201327.5|201471.1|201265.8|4
1632260070000|2021-09-21 21:34:30|201452.5|201302.5|201473.6|201323.6|201473.6|201323.6|201452.5|201302.5|3
1632260080000|2021-09-21 21:34:40|201472.7|201322.7|201478.2|201328.2|201478.2|201328.2|201471.8|201321.8|3
1632260090000|2021-09-21 21:34:50|201479.4|201329.4|201469.6|201319.6|201479.7|201329.7|201464.4|201314.4|6
1632260100000|2021-09-21 21:35:00|201522.3|201260.6|201477.5|201180.5|201522.3|201309.3|201451.3|201154.3|4
1632260110000|2021-09-21 21:35:10|201483.9|201186.9|201496.8|201237.5|201502.5|201237.5|201483.9|201186.9|4
1632260120000|2021-09-21 21:35:20|201524.3|201268.4|201465.6|201315.6|201528.7|201315.6|201461.9|201265.8|5
1632260130000|2021-09-21 21:35:30|201466.6|201316.6|201452.5|201302.5|201466.6|201316.6|201452.5|201302.5|2
1632260140000|2021-09-21 21:35:40|201466.7|201316.7|201469.9|201172.9|201548.3|201316.7|201466.7|201172.9|4
1632260150000|2021-09-21 21:35:50|201488.8|201191.8|201504.2|201227.3|201508.8|201291.7|201436.6|201165.3|7
1632260160000|2021-09-21 21:36:00|201497.2|201227.9|201509.8|201220.1|201512.1|201227.9|201497.2|201220.1|4
1632260170000|2021-09-21 21:36:10|201504.9|201229.8|201465.4|201315.4|201507.5|201315.4|201442.6|201223.8|6
1632260180000|2021-09-21 21:36:20|201465.3|201315.3|201452.5|201302.5|201468.6|201318.6|201452.5|201302.5|4
1632260200000|2021-09-21 21:36:40|201547.8|201250.8|201505.6|201208.6|201547.8|201275.7|201477.4|201180.4|8
1632260210000|2021-09-21 21:36:50|201492|201195|201540|201262.8|201540|201320.8|201470.8|201195|5
1632260220000|2021-09-21 21:37:00|201542.7|201259.7|201542.7|201259.8|201542.7|201259.8|201542.7|201259.7|2
1632260230000|2021-09-21 21:37:10|201542.5|201259.3|201452.5|201302.5|201542.5|201302.5|201452.5|201259.3|2
1632260240000|2021-09-21 21:37:20|201466.7|201316.7|201548.6|201251.6|201548.6|201317.9|201465.9|201251.6|5
1632260250000|2021-09-21 21:37:30|201548.5|201251.5|201518.2|201266.6|201548.5|201317.2|201454.2|201237.5|13
1632260260000|2021-09-21 21:37:40|201471.1|201321.1|201539.3|201263.8|201539.3|201321.1|201471.1|201263.8|2
1632260270000|2021-09-21 21:37:50|201542.3|201259.9|201542.3|201259.9|201542.3|201259.9|201542|201259.3|4
1632260280000|2021-09-21 21:38:00|201481|201331|201452.5|201302.5|201481|201331|201452.5|201302.5|2
1632260300000|2021-09-21 21:38:20|201481|201331|201480.5|201330.5|201481|201331|201480.5|201330.5|2
1632260310000|2021-09-21 21:38:30|201475.5|201325.5|201461.4|201311.4|201528.4|201325.5|201458.1|201271.5|5
1632260320000|2021-09-21 21:38:40|201465.9|201315.9|201463.1|201313.1|201523.2|201320.9|201461.7|201267.3|8
1632260330000|2021-09-21 21:38:50|201465.9|201315.9|201468.9|201318.9|201468.9|201318.9|201465.9|201315.9|4
1632260340000|2021-09-21 21:39:00|201469.2|201319.2|201450.1|201300.1|201472.2|201322.2|201450.1|201300.1|6
1632260350000|2021-09-21 21:39:10|201452.7|201302.7|201452.7|201302.7|201452.7|201302.7|201452.7|201302.7|1
1632260360000|2021-09-21 21:39:20|201466.4|201316.4|201536.7|201262.6|201536.7|201316.4|201460.3|201262.6|4
1632260370000|2021-09-21 21:39:30|201477.8|201327.8|201462|201312|201542|201327.8|201462|201259.3|4
1632260380000|2021-09-21 21:39:40|201466|201316|201469.5|201319.5|201469.8|201319.8|201466|201316|3
1632260390000|2021-09-21 21:39:50|201469.1|201319.1|201452.7|201302.7|201523.6|201319.1|201452.7|201264.3|4
1632260400000|2021-09-21 21:40:00|201469.4|201319.4|201462|201312|201469.4|201319.4|201462|201312|3
1632260410000|2021-09-21 21:40:10|201480.5|201330.5|201457.9|201307.9|201538.9|201330.5|201457.9|201263.1|5
1632260420000|2021-09-21 21:40:20|201464.6|201314.6|201519.6|201265.2|201519.6|201316.3|201464.6|201175.7|4
1632260430000|2021-09-21 21:40:30|201466.2|201316.2|201465.6|201315.6|201466.2|201316.2|201459.9|201309.9|5
1632260440000|2021-09-21 21:40:40|201466.1|201316.1|201456.7|201306.7|201471.8|201321.8|201456.7|201306.7|6
1632260450000|2021-09-21 21:40:50|201459.3|201309.3|201462.9|201312.9|201474.2|201324.2|201458.2|201308.2|5
1632260460000|2021-09-21 21:41:00|201464.5|201314.5|201468.5|201318.5|201468.5|201318.5|201464.5|201314.5|2
1632260470000|2021-09-21 21:41:10|201466.4|201316.4|201467.3|201317.3|201467.3|201317.3|201465.8|201315.8|4
1632260480000|2021-09-21 21:41:20|201533.7|201259.7|201458.6|201308.6|201535|201308.6|201454.4|201233.7|7
1632260490000|2021-09-21 21:41:30|201460.8|201310.8|201464.5|201314.5|201464.5|201314.5|201460.8|201310.8|3
1632260500000|2021-09-21 21:41:40|201462|201312|201458.3|201308.3|201464.5|201314.5|201458.3|201308.3|6
1632260510000|2021-09-21 21:41:50|201459.6|201309.6|201452.7|201302.7|201459.6|201309.6|201452.7|201302.7|2
1632260530000|2021-09-21 21:42:10|201469.4|201319.4|201540.6|201261.1|201540.6|201319.6|201468.4|201261.1|4
1632260540000|2021-09-21 21:42:20|201544.3|201257.8|201467.4|201317.4|201544.3|201317.4|201461.5|201257.8|7
1632260550000|2021-09-21 21:42:30|201470|201320|201469.4|201319.4|201470|201320|201469.4|201319.4|3
1632260560000|2021-09-21 21:42:40|201452.7|201302.7|201452.7|201302.7|201452.7|201302.7|201452.7|201302.7|1
1632260580000|2021-09-21 21:43:00|201548.2|201251.2|201548.2|201251.2|201548.2|201251.2|201548.2|201251.2|1
1632260590000|2021-09-21 21:43:10|201529.2|201276.5|201520.4|201265.5|201551.2|201314|201464|201254|5
1632260600000|2021-09-21 21:43:20|201529.1|201266.4|201536.7|201257.9|201536.7|201266.4|201529.1|201257.9|4
1632260610000|2021-09-21 21:43:30|201469.7|201319.7|201467.8|201317.8|201469.7|201319.7|201462.4|201312.4|4
1632260620000|2021-09-21 21:43:40|201481|201331|201473.6|201323.6|201481|201331|201473.6|201323.6|2
1632260630000|2021-09-21 21:43:50|201475.9|201325.9|201465.3|201315.3|201477.2|201327.2|201460.9|201310.9|5
1632260640000|2021-09-21 21:44:00|201472.1|201322.1|201465.2|201315.2|201472.1|201322.1|201463.9|201313.9|5
1632260650000|2021-09-21 21:44:10|201463.5|201313.5|201470.8|201320.8|201471.6|201321.6|201463.5|201313.5|4
1632260660000|2021-09-21 21:44:20|201539.7|201263.8|201465.7|201315.7|201543.5|201315.7|201462.9|201258.8|4
1632260670000|2021-09-21 21:44:30|201452.7|201302.7|201452.7|201302.7|201452.7|201302.7|201452.7|201302.7|1
1632260680000|2021-09-21 21:44:40|201475.5|201325.5|201452.7|201302.7|201475.5|201325.5|201452.7|201302.7|4
1632260690000|2021-09-21 21:44:50|201480.5|201330.5|201542.7|201258.7|201543|201330.5|201480.5|201258.7|4
1632260700000|2021-09-21 21:45:00|201452.7|201302.7|201458.7|201308.7|201513.1|201308.7|201452.7|201246.3|9
1632260710000|2021-09-21 21:45:10|201444.2|201294.2|201531|201244.3|201538.5|201303.2|201444.2|201239.5|8
1632260720000|2021-09-21 21:45:20|201502.7|201250.7|201460|201310|201527.4|201310|201460|201246.1|5
1632260730000|2021-09-21 21:45:30|201513.3|201258.1|201463.1|201313.1|201516.6|201316.7|201451.1|201258.1|8
1632260740000|2021-09-21 21:45:40|201470.4|201320.4|201471.9|201321.9|201472.6|201322.6|201464.3|201314.3|9
1632260750000|2021-09-21 21:45:50|201471.8|201321.8|201515.5|201257.1|201515.5|201321.8|201445.7|201254.9|5
1632260760000|2021-09-21 21:46:00|201520.1|201255.4|201453.7|201303.7|201520.1|201305.2|201446.1|201255.4|4
1632260770000|2021-09-21 21:46:10|201462.4|201312.4|201522.2|201246.2|201542.8|201315.4|201462.4|201245.8|5
1632260780000|2021-09-21 21:46:20|201520.3|201249.4|201472.4|201322.4|201525.1|201323.3|201461.4|201249.4|9
1632260790000|2021-09-21 21:46:30|201473.6|201323.6|201459|201309|201473.6|201323.6|201449.5|201299.5|8
1632260800000|2021-09-21 21:46:40|201458.9|201308.9|201454.6|201304.6|201461.3|201311.3|201452.1|201302.1|4
1632260810000|2021-09-21 21:46:50|201441.9|201291.9|201451.9|201301.9|201451.9|201301.9|201441.9|201291.9|4
1632260820000|2021-09-21 21:47:00|201514|201255|201455.5|201305.5|201514|201305.5|201442.6|201254.7|5
1632260830000|2021-09-21 21:47:10|201460.5|201310.5|201461.6|201311.6|201463.3|201313.3|201460.5|201310.5|4
1632260840000|2021-09-21 21:47:20|201475.5|201325.5|201480.5|201330.5|201480.5|201330.5|201475.5|201325.5|2
1632260850000|2021-09-21 21:47:30|201427|201277|201427|201277|201427|201277|201427|201277|1
1632260860000|2021-09-21 21:47:40|201475.5|201325.5|201540.1|201258|201540.1|201325.5|201475.1|201258|4
1632260870000|2021-09-21 21:47:50|201541.8|201257.7|201461.4|201311.4|201541.8|201311.4|201453.3|201257.7|4
1632260880000|2021-09-21 21:48:00|201463.1|201313.1|201515.4|201261|201518.8|201313.1|201463.1|201260.6|3
1632260890000|2021-09-21 21:48:10|201447.9|201297.9|201427|201277|201447.9|201297.9|201427|201277|2
1632260900000|2021-09-21 21:48:20|201463.7|201313.7|201459.5|201309.5|201469.2|201319.2|201454.7|201304.7|6
1632260910000|2021-09-21 21:48:30|201467.8|201317.8|201448.5|201298.5|201469.1|201319.1|201440.3|201290.3|7
1632260920000|2021-09-21 21:48:40|201457.4|201307.4|201457.7|201307.7|201457.7|201307.7|201452.4|201302.4|4
1632260930000|2021-09-21 21:48:50|201456.5|201306.5|201446.9|201296.9|201456.5|201306.5|201446.9|201296.9|5
1632260940000|2021-09-21 21:49:00|201453.5|201303.5|201430.9|201280.9|201460.8|201310.8|201430.9|201280.9|5
1632260950000|2021-09-21 21:49:10|201432.9|201282.9|201437.9|201287.9|201437.9|201287.9|201427|201277|3
1632260960000|2021-09-21 21:49:20|201467.2|201317.2|201465.7|201315.7|201467.2|201317.2|201462.3|201312.3|5
1632260970000|2021-09-21 21:49:30|201477.5|201327.5|201453.2|201303.2|201495.4|201327.5|201448.6|201242.3|11
1632260980000|2021-09-21 21:49:40|201455.3|201305.3|201454.1|201304.1|201511.1|201305.3|201451.9|201260.5|5
1632260990000|2021-09-21 21:49:50|201455.1|201305.1|201461|201311|201461|201311|201452.5|201302.5|6
1632261000000|2021-09-21 21:50:00|201442.1|201292.1|201453|201303|201453|201303|201442.1|201292.1|4
1632261010000|2021-09-21 21:50:10|201451.9|201301.9|201453.8|201303.8|201472.4|201322.4|201450.1|201300.1|6
1632261020000|2021-09-21 21:50:20|201455.6|201305.6|201450.2|201300.2|201463.7|201313.7|201450.2|201300.2|7
1632261030000|2021-09-21 21:50:30|201453.4|201303.4|201456.8|201306.8|201456.8|201306.8|201448.3|201298.3|5
1632261040000|2021-09-21 21:50:40|201457.1|201307.1|201454.7|201304.7|201457.1|201307.1|201454.7|201304.7|2
1632261050000|2021-09-21 21:50:50|201464|201314|201443.1|201293.1|201518.8|201316.6|201443.1|201263|5
1632261060000|2021-09-21 21:51:00|201456.1|201306.1|201477.5|201327.5|201480.5|201330.5|201456.1|201306.1|3
1632261070000|2021-09-21 21:51:10|201451|201301|201447.4|201297.4|201451|201301|201445.9|201295.9|3
1632261080000|2021-09-21 21:51:20|201448.5|201298.5|201459.2|201309.2|201459.3|201309.3|201448.5|201298.5|7
1632261090000|2021-09-21 21:51:30|201460.5|201310.5|201456.6|201306.6|201460.5|201310.5|201456.6|201306.6|2
1632261100000|2021-09-21 21:51:40|201462.2|201312.2|201515.5|201264.2|201515.5|201312.2|201462.2|201264.2|2
1632261110000|2021-09-21 21:51:50|201520|201261.6|201439.7|201289.7|201520|201289.7|201439.7|201261.6|2
1632261130000|2021-09-21 21:52:10|201464.5|201314.5|201543.2|201260.1|201543.2|201331|201457.4|201260.1|4
1632261140000|2021-09-21 21:52:20|201545.1|201256.7|201539.7|201262.9|201545.1|201275.9|201529.8|201256.7|4
1632261150000|2021-09-21 21:52:30|201541.2|201262|201459.8|201309.8|201543.7|201309.8|201454.4|201258.3|4
1632261160000|2021-09-21 21:52:40|201462.9|201312.9|201439.7|201289.7|201520.5|201312.9|201439.7|201262.1|3
1632261190000|2021-09-21 21:53:10|201456.9|201306.9|201454.7|201304.7|201548.4|201306.9|201450.4|201244.9|5
1632261200000|2021-09-21 21:53:20|201456.4|201306.4|201521.9|201258|201524.2|201309.7|201446.1|201257.9|9
1632261210000|2021-09-21 21:53:30|201449|201299|201455|201305|201455|201305|201449|201299|3
1632261220000|2021-09-21 21:53:40|201458.5|201308.5|201464.6|201314.6|201510.6|201320.8|201458.5|201260.1|5
1632261230000|2021-09-21 21:53:50|201461.5|201311.5|201480.4|201330.4|201481|201331|201434|201284|8
1632261240000|2021-09-21 21:54:00|201494.1|201228.1|201501.8|201232.4|201501.8|201232.4|201494.1|201228.1|2
1632261250000|2021-09-21 21:54:10|201503.5|201234|201470.4|201179.2|201530.1|201234|201470.4|201179.2|4
1632261260000|2021-09-21 21:54:20|201488|201194.3|201513.1|201225.1|201513.1|201228.3|201488|201194.3|7
1632261270000|2021-09-21 21:54:30|201510.7|201222.7|201415.6|201265.6|201512.6|201265.6|201415.6|201222.7|6
1632261290000|2021-09-21 21:54:50|201481|201331|201427.1|201277.1|201481|201331|201427.1|201277.1|5
1632261300000|2021-09-21 21:55:00|201500.4|201203.4|201511.6|201214.6|201513.2|201219.2|201500.1|201203.1|5
1632261310000|2021-09-21 21:55:10|201508.5|201211.5|201487|201194|201508.6|201211.6|201475.1|201181.3|4
1632261320000|2021-09-21 21:55:20|201496|201220.7|201511.3|201227.3|201511.3|201227.3|201496|201220.7|3
1632261330000|2021-09-21 21:55:30|201520|201265.7|201415.6|201265.6|201520|201268.7|201415.6|201257|4
1632261340000|2021-09-21 21:55:40|201464.1|201314.1|201463.8|201313.8|201464.1|201314.1|201452.8|201302.8|3
1632261350000|2021-09-21 21:55:50|201467.2|201317.2|201548.7|201251.7|201548.7|201319.5|201467.2|201251.7|4
1632261360000|2021-09-21 21:56:00|201549.1|201252.5|201466.6|201174.4|201549.2|201252.5|201466.6|201174.4|4
1632261370000|2021-09-21 21:56:10|201488.1|201192.7|201515.5|201235.5|201515.5|201235.5|201488.1|201192.7|4
1632261380000|2021-09-21 21:56:20|201510.5|201226.5|201463.6|201313.6|201510.5|201313.6|201463.6|201226.5|6
1632261390000|2021-09-21 21:56:30|201467|201317|201415.6|201265.6|201467|201317|201415.6|201265.6|2
1632261410000|2021-09-21 21:56:50|201475.3|201325.3|201473.7|201183.7|201537.3|201325.6|201455.8|201175.5|7
1632261420000|2021-09-21 21:57:00|201496.4|201240.7|201509.1|201234.1|201509.1|201241.7|201496.4|201229.5|6
1632261430000|2021-09-21 21:57:10|201509.2|201229.5|201470.4|201187.8|201513.8|201229.8|201470.4|201187.8|5
1632261440000|2021-09-21 21:57:20|201481.2|201195.3|201446.4|201296.4|201496|201300.8|201444.6|201195.3|9
1632261450000|2021-09-21 21:57:30|201437.2|201287.2|201436.4|201286.4|201437.2|201287.2|201435.7|201285.7|4
1632261460000|2021-09-21 21:57:40|201435.7|201285.7|201452.9|201302.9|201452.9|201302.9|201435.7|201285.7|3
1632261470000|2021-09-21 21:57:50|201453.6|201303.6|201446|201296|201520.7|201309.4|201446|201256.1|6
1632261480000|2021-09-21 21:58:00|201449.7|201299.7|201464.6|201314.6|201464.6|201314.6|201449.7|201299.7|6
1632261490000|2021-09-21 21:58:10|201458.3|201308.3|201457.7|201307.7|201461.6|201311.6|201455.4|201305.4|6
1632261500000|2021-09-21 21:58:20|201449|201299|201466.8|201316.8|201470.2|201320.2|201449|201299|6
1632261510000|2021-09-21 21:58:30|201459.5|201309.5|201464.1|201314.1|201464.1|201314.1|201459.5|201309.5|3
1632261520000|2021-09-21 21:58:40|201470.9|201320.9|201444.6|201294.6|201505|201320.9|201443|201246.9|4
1632261530000|2021-09-21 21:58:50|201448|201298|201455.6|201305.6|201456.9|201306.9|201448|201298|4
1632261540000|2021-09-21 21:59:00|201450.4|201300.4|201469.9|201319.9|201469.9|201319.9|201450.4|201300.4|5
1632261550000|2021-09-21 21:59:10|201471.1|201321.1|201479.5|201329.5|201480|201330|201471.1|201321.1|3
1632261560000|2021-09-21 21:59:20|201450.3|201300.3|201450.3|201300.3|201450.3|201300.3|201450.3|201300.3|1
1632261570000|2021-09-21 21:59:30|201461.3|201311.3|201463.6|201313.6|201463.6|201313.6|201461.3|201311.3|2
1632261580000|2021-09-21 21:59:40|201464.4|201314.4|201462.7|201312.7|201464.4|201314.4|201453.6|201303.6|4
1632261590000|2021-09-21 21:59:50|201460.5|201310.5|201457.2|201307.2|201462.2|201312.2|201457.2|201307.2|4
1632261600000|2021-09-21 22:00:00|201446.4|201296.4|201468.6|201318.6|201468.6|201318.6|201446.4|201296.4|14
1632261610000|2021-09-21 22:00:10|201461.6|201311.6|201468.6|201318.6|201468.6|201318.6|201461.6|201311.6|11
1632261620000|2021-09-21 22:00:20|201460.8|201310.8|201453.5|201303.5|201468|201318|201453.5|201303.5|13
1632261630000|2021-09-21 22:00:30|201426|201276|201444|201294|201453.7|201303.7|201426|201276|13
1632261640000|2021-09-21 22:00:40|201445.7|201295.7|201445.7|201295.7|201453.8|201303.8|201440.7|201290.7|14
1632261650000|2021-09-21 22:00:50|201447.9|201297.9|201451|201301|201451.2|201301.2|201445|201295|9
1632261660000|2021-09-21 22:01:00|201452.3|201302.3|201470.2|201320.2|201479.4|201329.4|201452.2|201302.2|14
1632261670000|2021-09-21 22:01:10|201472.2|201322.2|201479.4|201329.4|201494.7|201344.7|201469.3|201319.3|18
1632261680000|2021-09-21 22:01:20|201484.8|201334.8|201475.9|201325.9|201487.6|201337.6|201473.8|201323.8|23
1632261690000|2021-09-21 22:01:30|201477.2|201327.2|201478.1|201328.1|201479.9|201329.9|201473.9|201323.9|14
1632261700000|2021-09-21 22:01:40|201479.6|201329.6|201480|201330|201480.3|201330.3|201476.5|201326.5|12
1632261710000|2021-09-21 22:01:50|201477.5|201327.5|201480.5|201330.5|201487.4|201337.4|201477.5|201327.5|16
1632261720000|2021-09-21 22:02:00|201479.5|201329.5|201467.1|201317.1|201489.2|201339.2|201464.4|201314.4|20
1632261730000|2021-09-21 22:02:10|201467.8|201317.8|201474.6|201324.6|201474.6|201324.6|201466.3|201316.3|16
1632261740000|2021-09-21 22:02:20|201475.9|201325.9|201474.7|201324.7|201479.2|201329.2|201473.3|201323.3|13
1632261750000|2021-09-21 22:02:30|201474.6|201324.6|201477.6|201327.6|201479.1|201329.1|201474.6|201324.6|10
1632261760000|2021-09-21 22:02:40|201478.5|201328.5|201477.6|201327.6|201478.8|201328.8|201477|201327|8
1632261770000|2021-09-21 22:02:50|201477.5|201327.5|201487.8|201337.8|201487.8|201337.8|201477.1|201327.1|10
1632261780000|2021-09-21 22:03:00|201485.6|201335.6|201473.7|201323.7|201485.6|201335.6|201472.2|201322.2|14
1632261790000|2021-09-21 22:03:10|201473.4|201323.4|201467.4|201317.4|201473.8|201323.8|201465.6|201315.6|18
1632261800000|2021-09-21 22:03:20|201462|201312|201470.7|201320.7|201470.7|201320.7|201462|201312|11
1632261810000|2021-09-21 22:03:30|201464.3|201314.3|201478.3|201328.3|201478.7|201328.7|201464.3|201314.3|6
1632261820000|2021-09-21 22:03:40|201477.2|201327.2|201473.4|201323.4|201478.1|201328.1|201473.4|201323.4|9
1632261830000|2021-09-21 22:03:50|201481.5|201331.5|201468.8|201318.8|201482.4|201332.4|201468.8|201318.8|7
1632261840000|2021-09-21 22:04:00|201473.2|201323.2|201474|201324|201489.9|201339.9|201466.2|201316.2|17
1632261850000|2021-09-21 22:04:10|201479.5|201329.5|201479|201329|201481.8|201331.8|201471.2|201321.2|18
1632261860000|2021-09-21 22:04:20|201474.6|201324.6|201474.4|201324.4|201477.4|201327.4|201468.3|201318.3|15
1632261870000|2021-09-21 22:04:30|201473|201323|201470.5|201320.5|201473.1|201323.1|201466.5|201316.5|12
1632261880000|2021-09-21 22:04:40|201470|201320|201481.3|201331.3|201482|201332|201470|201320|13
1632261890000|2021-09-21 22:04:50|201481.9|201331.9|201479.9|201329.9|201482.4|201332.4|201474.1|201324.1|10
1632261900000|2021-09-21 22:05:00|201480|201330|201470.3|201320.3|201480|201330|201470.3|201320.3|10
1632261910000|2021-09-21 22:05:10|201471.7|201321.7|201504.8|201354.8|201505|201355|201471.7|201321.7|21
1632261920000|2021-09-21 22:05:20|201505.3|201355.3|201505.7|201355.7|201506.4|201356.4|201504.2|201354.2|13
1632261930000|2021-09-21 22:05:30|201502.9|201352.9|201505.6|201355.6|201505.6|201355.6|201500.9|201350.9|10
1632261940000|2021-09-21 22:05:40|201503.2|201353.2|201496.3|201346.3|201506.3|201356.3|201490.7|201340.7|16
1632261950000|2021-09-21 22:05:50|201497|201347|201497.8|201347.8|201498.3|201348.3|201495.3|201345.3|22
1632261960000|2021-09-21 22:06:00|201494.8|201344.8|201480.3|201330.3|201494.8|201344.8|201479.2|201329.2|8
1632261970000|2021-09-21 22:06:10|201479.6|201329.6|201482.3|201332.3|201482.3|201332.3|201477.2|201327.2|7
1632261980000|2021-09-21 22:06:20|201486.2|201336.2|201486.6|201336.6|201486.6|201336.6|201485.1|201335.1|11
1632261990000|2021-09-21 22:06:30|201486.7|201336.7|201477.1|201327.1|201488.1|201338.1|201470|201320|19
1632262000000|2021-09-21 22:06:40|201480.7|201330.7|201486.1|201336.1|201489.1|201339.1|201480.7|201330.7|11
1632262010000|2021-09-21 22:06:50|201486.8|201336.8|201479.7|201329.7|201488.2|201338.2|201478.3|201328.3|9
1632262020000|2021-09-21 22:07:00|201477.9|201327.9|201482.1|201332.1|201484|201334|201477.9|201327.9|6
1632262030000|2021-09-21 22:07:10|201485.4|201335.4|201478.8|201328.8|201485.5|201335.5|201478|201328|10
1632262040000|2021-09-21 22:07:20|201478|201328|201489.5|201339.5|201489.5|201339.5|201477.3|201327.3|10
1632262050000|2021-09-21 22:07:30|201479.9|201329.9|201483.8|201333.8|201485.1|201335.1|201479.9|201329.9|14
1632262060000|2021-09-21 22:07:40|201477.1|201327.1|201484.5|201334.5|201484.5|201334.5|201471.4|201321.4|16
1632262070000|2021-09-21 22:07:50|201486.9|201336.9|201476|201326|201486.9|201336.9|201469.4|201319.4|16
1632262080000|2021-09-21 22:08:00|201472.6|201322.6|201475.3|201325.3|201475.3|201325.3|201472.1|201322.1|9
1632262090000|2021-09-21 22:08:10|201475|201325|201474.1|201324.1|201476.5|201326.5|201472.4|201322.4|15
1632262100000|2021-09-21 22:08:20|201473.7|201323.7|201473.6|201323.6|201475.5|201325.5|201471|201321|12
1632262110000|2021-09-21 22:08:30|201483.2|201333.2|201476.1|201326.1|201483.5|201333.5|201476.1|201326.1|4
1632262120000|2021-09-21 22:08:40|201478.1|201328.1|201489.5|201339.5|201489.5|201339.5|201473.9|201323.9|16
1632262130000|2021-09-21 22:08:50|201487.5|201337.5|201488.3|201338.3|201490.8|201340.8|201484.6|201334.6|20
1632262140000|2021-09-21 22:09:00|201488.9|201338.9|201470.4|201320.4|201488.9|201338.9|201467.1|201317.1|16
1632262150000|2021-09-21 22:09:10|201471.1|201321.1|201467.5|201317.5|201478.6|201328.6|201466.3|201316.3|16
1632262160000|2021-09-21 22:09:20|201468.6|201318.6|201471.2|201321.2|201471.2|201321.2|201468.5|201318.5|8
1632262170000|2021-09-21 22:09:30|201471.5|201321.5|201471.8|201321.8|201477.3|201327.3|201468.4|201318.4|8
1632262180000|2021-09-21 22:09:40|201473|201323|201478.6|201328.6|201478.6|201328.6|201473|201323|7
1632262190000|2021-09-21 22:09:50|201477.9|201327.9|201471.2|201321.2|201478.5|201328.5|201470.7|201320.7|16
1632262200000|2021-09-21 22:10:00|201472.1|201322.1|201473.3|201323.3|201474|201324|201472.1|201322.1|6
1632262210000|2021-09-21 22:10:10|201473.6|201323.6|201465.9|201315.9|201473.6|201323.6|201465.5|201315.5|9
1632262220000|2021-09-21 22:10:20|201465.3|201315.3|201466.5|201316.5|201473.2|201323.2|201464.9|201314.9|7
1632262230000|2021-09-21 22:10:30|201466.4|201316.4|201469.1|201319.1|201469.1|201319.1|201466.4|201316.4|2
1632262240000|2021-09-21 22:10:40|201477.7|201327.7|201472.1|201322.1|201477.7|201327.7|201466.7|201316.7|9
1632262250000|2021-09-21 22:10:50|201472.7|201322.7|201476.5|201326.5|201477|201327|201472|201322|7
1632262260000|2021-09-21 22:11:00|201476.3|201326.3|201467.1|201317.1|201476.7|201326.7|201467.1|201317.1|7
1632262270000|2021-09-21 22:11:10|201472|201322|201469.3|201319.3|201472|201322|201466|201316|5
1632262280000|2021-09-21 22:11:20|201471.9|201321.9|201469.7|201319.7|201471.9|201321.9|201468.1|201318.1|3
1632262290000|2021-09-21 22:11:30|201465.7|201315.7|201472.3|201322.3|201472.3|201322.3|201465.7|201315.7|6
1632262300000|2021-09-21 22:11:40|201476.8|201326.8|201476.7|201326.7|201476.8|201326.8|201476.7|201326.7|4
1632262310000|2021-09-21 22:11:50|201476.8|201326.8|201476.7|201326.7|201476.8|201326.8|201476.3|201326.3|5
1632262320000|2021-09-21 22:12:00|201464.5|201314.5|201463.7|201313.7|201466.2|201316.2|201459.7|201309.7|6
1632262330000|2021-09-21 22:12:10|201467.2|201317.2|201477.3|201327.3|201477.3|201327.3|201467.2|201317.2|17
1632262340000|2021-09-21 22:12:20|201475.1|201325.1|201475.8|201325.8|201475.8|201325.8|201474.5|201324.5|4
1632262350000|2021-09-21 22:12:30|201480.3|201330.3|201476.9|201326.9|201480.7|201330.7|201474.8|201324.8|10
1632262360000|2021-09-21 22:12:40|201478.4|201328.4|201480.7|201330.7|201480.7|201330.7|201478.4|201328.4|4
1632262370000|2021-09-21 22:12:50|201480.2|201330.2|201481.3|201331.3|201483|201333|201478.7|201328.7|11
1632262380000|2021-09-21 22:13:00|201477.3|201327.3|201465.1|201315.1|201480.9|201330.9|201461.1|201311.1|18
1632262390000|2021-09-21 22:13:10|201455.3|201305.3|201464.9|201314.9|201467.4|201317.4|201455.3|201305.3|15
1632262400000|2021-09-21 22:13:20|201463.7|201313.7|201463.9|201313.9|201465.6|201315.6|201463.7|201313.7|9
1632262410000|2021-09-21 22:13:30|201461.9|201311.9|201475.6|201325.6|201475.6|201325.6|201461.9|201311.9|7
1632262420000|2021-09-21 22:13:40|201475.7|201325.7|201474.4|201324.4|201476|201326|201467.5|201317.5|12
1632262430000|2021-09-21 22:13:50|201473.5|201323.5|201465.3|201315.3|201475.3|201325.3|201464.9|201314.9|14
1632262440000|2021-09-21 22:14:00|201457.2|201307.2|201467.7|201317.7|201469|201319|201457.2|201307.2|15
1632262450000|2021-09-21 22:14:10|201467.4|201317.4|201464.8|201314.8|201467.4|201317.4|201460.4|201310.4|10
1632262460000|2021-09-21 22:14:20|201465.5|201315.5|201466.7|201316.7|201467.4|201317.4|201461.6|201311.6|8
1632262470000|2021-09-21 22:14:30|201472.3|201322.3|201476.1|201326.1|201476.3|201326.3|201472.3|201322.3|4
1632262480000|2021-09-21 22:14:40|201468.2|201318.2|201473.5|201323.5|201473.5|201323.5|201468.2|201318.2|7
1632262490000|2021-09-21 22:14:50|201473.1|201323.1|201476.3|201326.3|201480.1|201330.1|201455|201305|14
1632262500000|2021-09-21 22:15:00|201475.4|201325.4|201458.3|201308.3|201475.5|201325.5|201455.6|201305.6|15
1632262510000|2021-09-21 22:15:10|201459.8|201309.8|201465.3|201315.3|201466.2|201316.2|201459.8|201309.8|10
1632262520000|2021-09-21 22:15:20|201456.7|201306.7|201471.5|201321.5|201473.1|201323.1|201456.7|201306.7|8
1632262530000|2021-09-21 22:15:30|201472.2|201322.2|201473.1|201323.1|201473.1|201323.1|201472.2|201322.2|4
1632262540000|2021-09-21 22:15:40|201473.5|201323.5|201466.5|201316.5|201473.5|201323.5|201466.5|201316.5|7
1632262550000|2021-09-21 22:15:50|201463.6|201313.6|201470.4|201320.4|201470.4|201320.4|201463.6|201313.6|6
1632262560000|2021-09-21 22:16:00|201463.9|201313.9|201469.5|201319.5|201469.5|201319.5|201461.3|201311.3|9
1632262570000|2021-09-21 22:16:10|201469.8|201319.8|201488.1|201338.1|201488.1|201338.1|201466.2|201316.2|10
1632262580000|2021-09-21 22:16:20|201488.9|201338.9|201488.2|201338.2|201488.9|201338.9|201481.8|201331.8|10
1632262590000|2021-09-21 22:16:30|201488.9|201338.9|201476.8|201326.8|201488.9|201338.9|201474.3|201324.3|19
1632262600000|2021-09-21 22:16:40|201477.9|201327.9|201477.6|201327.6|201478.7|201328.7|201474.4|201324.4|13
1632262610000|2021-09-21 22:16:50|201478.5|201328.5|201474.6|201324.6|201478.6|201328.6|201474|201324|11
1632262620000|2021-09-21 22:17:00|201475.6|201325.6|201485.5|201335.5|201485.5|201335.5|201471.1|201321.1|13
1632262630000|2021-09-21 22:17:10|201485.1|201335.1|201483.8|201333.8|201486.7|201336.7|201483.3|201333.3|14
1632262640000|2021-09-21 22:17:20|201484.5|201334.5|201484.6|201334.6|201487.3|201337.3|201477|201327|12
1632262650000|2021-09-21 22:17:30|201483.4|201333.4|201476.4|201326.4|201488.1|201338.1|201471.9|201321.9|14
1632262660000|2021-09-21 22:17:40|201476.3|201326.3|201481.9|201331.9|201482.1|201332.1|201476.3|201326.3|13
1632262670000|2021-09-21 22:17:50|201473.9|201323.9|201479.8|201329.8|201479.8|201329.8|201469.4|201319.4|9
1632262680000|2021-09-21 22:18:00|201481.3|201331.3|201485.5|201335.5|201489.6|201339.6|201481.2|201331.2|8
1632262690000|2021-09-21 22:18:10|201486.3|201336.3|201474.2|201324.2|201486.3|201336.3|201468.6|201318.6|10
1632262700000|2021-09-21 22:18:20|201476.9|201326.9|201478.6|201328.6|201478.6|201328.6|201470.4|201320.4|11
1632262710000|2021-09-21 22:18:30|201478.5|201328.5|201472|201322|201478.5|201328.5|201468.6|201318.6|10
1632262720000|2021-09-21 22:18:40|201484.9|201334.9|201482.9|201332.9|201486.2|201336.2|201482.3|201332.3|10
1632262730000|2021-09-21 22:18:50|201484.6|201334.6|201485|201335|201485.8|201335.8|201483.4|201333.4|8
1632262740000|2021-09-21 22:19:00|201486.7|201336.7|201478.3|201328.3|201486.7|201336.7|201475.1|201325.1|14
1632262750000|2021-09-21 22:19:10|201481.2|201331.2|201473.6|201323.6|201484.2|201334.2|201471.8|201321.8|18
1632262760000|2021-09-21 22:19:20|201473.2|201323.2|201473.2|201323.2|201478.9|201328.9|201472.3|201322.3|12
1632262770000|2021-09-21 22:19:30|201474.3|201324.3|201484.5|201334.5|201484.7|201334.7|201474.3|201324.3|6
1632262780000|2021-09-21 22:19:40|201484.6|201334.6|201484.1|201334.1|201485.5|201335.5|201482.5|201332.5|6
1632262790000|2021-09-21 22:19:50|201482.7|201332.7|201485.1|201335.1|201486.6|201336.6|201482.7|201332.7|10
1632262800000|2021-09-21 22:20:00|201468.1|201318.1|201472|201322|201473.6|201323.6|201468.1|201318.1|14
1632262810000|2021-09-21 22:20:10|201475|201325|201469.3|201319.3|201476.7|201326.7|201469.3|201319.3|10
1632262820000|2021-09-21 22:20:20|201471.8|201321.8|201474.6|201324.6|201474.6|201324.6|201468.3|201318.3|11
1632262830000|2021-09-21 22:20:30|201474.7|201324.7|201477.4|201327.4|201480.1|201330.1|201474.5|201324.5|11
1632262840000|2021-09-21 22:20:40|201476.8|201326.8|201471|201321|201480.5|201330.5|201469.9|201319.9|8
1632262850000|2021-09-21 22:20:50|201471.1|201321.1|201468|201318|201480.2|201330.2|201468|201318|8
1632262860000|2021-09-21 22:21:00|201471.6|201321.6|201477.8|201327.8|201477.8|201327.8|201471|201321|9
1632262870000|2021-09-21 22:21:10|201470.3|201320.3|201473.7|201323.7|201481.8|201331.8|201470.3|201320.3|14
1632262880000|2021-09-21 22:21:20|201474.3|201324.3|201478.6|201328.6|201478.6|201328.6|201474.3|201324.3|12
1632262890000|2021-09-21 22:21:30|201480|201330|201475.9|201325.9|201481.7|201331.7|201474|201324|14
1632262900000|2021-09-21 22:21:40|201467.4|201317.4|201468.4|201318.4|201478.2|201328.2|201467.4|201317.4|8
1632262910000|2021-09-21 22:21:50|201473.4|201323.4|201477.2|201327.2|201477.2|201327.2|201473.4|201323.4|13
1632262920000|2021-09-21 22:22:00|201476.9|201326.9|201476.3|201326.3|201483.1|201333.1|201464|201314|18
1632262930000|2021-09-21 22:22:10|201475.9|201325.9|201478.8|201328.8|201480.6|201330.6|201475.9|201325.9|10
1632262940000|2021-09-21 22:22:20|201478.6|201328.6|201469.3|201319.3|201478.6|201328.6|201469.2|201319.2|17
1632262950000|2021-09-21 22:22:30|201467.2|201317.2|201472.5|201322.5|201472.5|201322.5|201464.7|201314.7|18
1632262960000|2021-09-21 22:22:40|201472.1|201322.1|201475.2|201325.2|201475.2|201325.2|201470.1|201320.1|14
1632262970000|2021-09-21 22:22:50|201475.3|201325.3|201474.6|201324.6|201476.1|201326.1|201473.6|201323.6|8
1632262980000|2021-09-21 22:23:00|201468.1|201318.1|201473.8|201323.8|201473.8|201323.8|201463.3|201313.3|9
1632262990000|2021-09-21 22:23:10|201472.5|201322.5|201474.2|201324.2|201476.1|201326.1|201472.5|201322.5|6
1632263000000|2021-09-21 22:23:20|201480.3|201330.3|201472.8|201322.8|201481.5|201331.5|201472.8|201322.8|7
1632263010000|2021-09-21 22:23:30|201474.5|201324.5|201468.5|201318.5|201476.9|201326.9|201467.6|201317.6|9
1632263020000|2021-09-21 22:23:40|201467.8|201317.8|201463.2|201313.2|201472.4|201322.4|201462|201312|14
1632263030000|2021-09-21 22:23:50|201463|201313|201462.5|201312.5|201466.7|201316.7|201460.8|201310.8|18
1632263040000|2021-09-21 22:24:00|201466.6|201316.6|201464.4|201314.4|201467.4|201317.4|201460.5|201310.5|16
1632263050000|2021-09-21 22:24:10|201467.9|201317.9|201468.1|201318.1|201469|201319|201462.8|201312.8|25
1632263060000|2021-09-21 22:24:20|201470.8|201320.8|201471.6|201321.6|201479.5|201329.5|201450.7|201300.7|27
1632263070000|2021-09-21 22:24:30|201473.4|201323.4|201474|201324|201475.5|201325.5|201467.9|201317.9|11
1632263080000|2021-09-21 22:24:40|201473.3|201323.3|201479.3|201329.3|201479.3|201329.3|201466.2|201316.2|12
1632263090000|2021-09-21 22:24:50|201440.5|201290.5|201460.3|201310.3|201466.1|201316.1|201440.5|201290.5|20
1632263100000|2021-09-21 22:25:00|201464.5|201314.5|201466.6|201316.6|201468.1|201318.1|201460.4|201310.4|25
1632263110000|2021-09-21 22:25:10|201468.4|201318.4|201466|201316|201480|201330|201443.2|201293.2|19
1632263120000|2021-09-21 22:25:20|201463.8|201313.8|201473.8|201323.8|201475.2|201325.2|201461.8|201311.8|16
1632263130000|2021-09-21 22:25:30|201474|201324|201469.6|201319.6|201476.1|201326.1|201468.5|201318.5|11
1632263140000|2021-09-21 22:25:40|201469.2|201319.2|201466.4|201316.4|201469.2|201319.2|201462.4|201312.4|20
1632263150000|2021-09-21 22:25:50|201460.4|201310.4|201464.6|201314.6|201471.9|201321.9|201460.4|201310.4|13
1632263160000|2021-09-21 22:26:00|201466.7|201316.7|201464.7|201314.7|201468.9|201318.9|201464.7|201314.7|8
1632263170000|2021-09-21 22:26:10|201472.2|201322.2|201475.1|201325.1|201476|201326|201472.2|201322.2|9
1632263180000|2021-09-21 22:26:20|201475|201325|201472.9|201322.9|201476.4|201326.4|201465.9|201315.9|14
1632263190000|2021-09-21 22:26:30|201477.5|201327.5|201460.9|201310.9|201478.1|201328.1|201460.9|201310.9|13
1632263200000|2021-09-21 22:26:40|201467.4|201317.4|201470.1|201320.1|201472.1|201322.1|201464.4|201314.4|17
1632263210000|2021-09-21 22:26:50|201469.6|201319.6|201469.1|201319.1|201471.6|201321.6|201466.4|201316.4|11
1632263220000|2021-09-21 22:27:00|201461.1|201311.1|201470.3|201320.3|201481.3|201331.3|201458.7|201308.7|19
1632263230000|2021-09-21 22:27:10|201472.7|201322.7|201482.3|201332.3|201485.1|201335.1|201469.9|201319.9|13
1632263240000|2021-09-21 22:27:20|201483.4|201333.4|201482.8|201332.8|201483.4|201333.4|201481.2|201331.2|9
1632263250000|2021-09-21 22:27:30|201483.4|201333.4|201474.4|201324.4|201483.4|201333.4|201465.3|201315.3|9
1632263260000|2021-09-21 22:27:40|201464.6|201314.6|201475.6|201325.6|201476|201326|201460.9|201310.9|10
1632263270000|2021-09-21 22:27:50|201476.4|201326.4|201473|201323|201477.5|201327.5|201468.6|201318.6|10
1632263280000|2021-09-21 22:28:00|201479.4|201329.4|201465.2|201315.2|201481.7|201331.7|201465.2|201315.2|11
1632263290000|2021-09-21 22:28:10|201467.1|201317.1|201472.2|201322.2|201472.4|201322.4|201467.1|201317.1|10
1632263300000|2021-09-21 22:28:20|201471.3|201321.3|201474.9|201324.9|201478.9|201328.9|201471.3|201321.3|12
1632263310000|2021-09-21 22:28:30|201476.4|201326.4|201485.6|201335.6|201486|201336|201476.3|201326.3|10
1632263320000|2021-09-21 22:28:40|201486|201336|201481.7|201331.7|201486|201336|201480|201330|10
1632263330000|2021-09-21 22:28:50|201482|201332|201482.2|201332.2|201483.5|201333.5|201479.8|201329.8|15
1632263340000|2021-09-21 22:29:00|201481.5|201331.5|201474.6|201324.6|201481.9|201331.9|201472.8|201322.8|10
1632263350000|2021-09-21 22:29:10|201474.3|201324.3|201473.7|201323.7|201474.9|201324.9|201467|201317|8
1632263360000|2021-09-21 22:29:20|201474.3|201324.3|201480.5|201330.5|201482|201332|201474.3|201324.3|11
1632263370000|2021-09-21 22:29:30|201479.9|201329.9|201483.8|201333.8|201487.3|201337.3|201475.8|201325.8|10
1632263380000|2021-09-21 22:29:40|201482.6|201332.6|201482.9|201332.9|201484.2|201334.2|201482.6|201332.6|7
1632263390000|2021-09-21 22:29:50|201483.5|201333.5|201477.9|201327.9|201484.2|201334.2|201476.6|201326.6|7
1632263400000|2021-09-21 22:30:00|201480.5|201330.5|201457.3|201307.3|201480.5|201330.5|201457.3|201307.3|26
1632263410000|2021-09-21 22:30:10|201463|201313|201470.3|201320.3|201470.8|201320.8|201461.4|201311.4|12
1632263420000|2021-09-21 22:30:20|201471.2|201321.2|201465.5|201315.5|201475.4|201325.4|201465.5|201315.5|9
1632263430000|2021-09-21 22:30:30|201465.7|201315.7|201469.6|201319.6|201472.8|201322.8|201465.5|201315.5|7
1632263440000|2021-09-21 22:30:40|201468.2|201318.2|201471.3|201321.3|201471.3|201321.3|201464.9|201314.9|12
1632263450000|2021-09-21 22:30:50|201474.4|201324.4|201475|201325|201476.7|201326.7|201472.8|201322.8|9
1632263460000|2021-09-21 22:31:00|201460.4|201310.4|201466.5|201316.5|201469.9|201319.9|201460.4|201310.4|11
1632263470000|2021-09-21 22:31:10|201467.5|201317.5|201481.2|201331.2|201481.2|201331.2|201460.6|201310.6|16
1632263480000|2021-09-21 22:31:20|201478.3|201328.3|201464.1|201314.1|201479.8|201329.8|201461.8|201311.8|8
1632263490000|2021-09-21 22:31:30|201466.6|201316.6|201469.5|201319.5|201469.5|201319.5|201466.6|201316.6|7
1632263500000|2021-09-21 22:31:40|201471.7|201321.7|201487.1|201337.1|201487.8|201337.8|201471.7|201321.7|10
1632263510000|2021-09-21 22:31:50|201487.2|201337.2|201486.4|201336.4|201488.2|201338.2|201464.1|201314.1|12
1632263520000|2021-09-21 22:32:00|201485.2|201335.2|201464.1|201314.1|201488.1|201338.1|201453.9|201303.9|10
1632263530000|2021-09-21 22:32:10|201474.6|201324.6|201474.7|201324.7|201476.1|201326.1|201471.1|201321.1|6
1632263540000|2021-09-21 22:32:20|201474.3|201324.3|201467.6|201317.6|201474.3|201324.3|201462.6|201312.6|15
1632263550000|2021-09-21 22:32:30|201468.9|201318.9|201480.7|201330.7|201480.7|201330.7|201465.8|201315.8|17
1632263560000|2021-09-21 22:32:40|201487.7|201337.7|201468.4|201318.4|201488|201338|201463.4|201313.4|8
1632263570000|2021-09-21 22:32:50|201472.6|201322.6|201481.9|201331.9|201482.5|201332.5|201472.6|201322.6|14
1632263580000|2021-09-21 22:33:00|201482.5|201332.5|201479.4|201329.4|201482.5|201332.5|201473.1|201323.1|10
1632263590000|2021-09-21 22:33:10|201478.8|201328.8|201473.7|201323.7|201484.1|201334.1|201470|201320|10
1632263600000|2021-09-21 22:33:20|201474.3|201324.3|201479.2|201329.2|201479.2|201329.2|201474.2|201324.2|8
1632263610000|2021-09-21 22:33:30|201478.9|201328.9|201483.3|201333.3|201483.4|201333.4|201478.4|201328.4|10
1632263620000|2021-09-21 22:33:40|201483.2|201333.2|201487.8|201337.8|201488.2|201338.2|201483.2|201333.2|9
1632263630000|2021-09-21 22:33:50|201487.9|201337.9|201467.5|201317.5|201487.9|201337.9|201467.5|201317.5|10
1632263640000|2021-09-21 22:34:00|201473|201323|201476.2|201326.2|201477.2|201327.2|201468.8|201318.8|13
1632263650000|2021-09-21 22:34:10|201473|201323|201472.2|201322.2|201474|201324|201462.4|201312.4|6
1632263660000|2021-09-21 22:34:20|201473.1|201323.1|201482.8|201332.8|201482.8|201332.8|201473.1|201323.1|6
1632263670000|2021-09-21 22:34:30|201483.4|201333.4|201488.3|201338.3|201488.3|201338.3|201483.4|201333.4|4
1632263680000|2021-09-21 22:34:40|201488.2|201338.2|201482.6|201332.6|201488.6|201338.6|201478.5|201328.5|9
1632263690000|2021-09-21 22:34:50|201483.9|201333.9|201466.9|201316.9|201484.2|201334.2|201466.9|201316.9|8
1632263700000|2021-09-21 22:35:00|201473.4|201323.4|201473.2|201323.2|201478.4|201328.4|201469.9|201319.9|8
1632263710000|2021-09-21 22:35:10|201474.4|201324.4|201476.6|201326.6|201479.8|201329.8|201471.4|201321.4|8
1632263720000|2021-09-21 22:35:20|201476.2|201326.2|201478|201328|201478|201328|201476|201326|3
1632263730000|2021-09-21 22:35:30|201483.1|201333.1|201479.8|201329.8|201483.1|201333.1|201479.8|201329.8|3
1632263740000|2021-09-21 22:35:40|201482.9|201332.9|201471.9|201321.9|201483.4|201333.4|201454.5|201304.5|6
1632263750000|2021-09-21 22:35:50|201473.3|201323.3|201488.1|201338.1|201488.1|201338.1|201473.3|201323.3|5
1632263760000|2021-09-21 22:36:00|201487.9|201337.9|201475.4|201325.4|201487.9|201337.9|201469.6|201319.6|8
1632263770000|2021-09-21 22:36:10|201476.2|201326.2|201483.1|201333.1|201483.1|201333.1|201467.2|201317.2|4
1632263780000|2021-09-21 22:36:20|201483.2|201333.2|201484.9|201334.9|201487.2|201337.2|201466.2|201316.2|13
1632263790000|2021-09-21 22:36:30|201484.5|201334.5|201472.4|201322.4|201484.5|201334.5|201464.9|201314.9|9
1632263800000|2021-09-21 22:36:40|201474|201324|201465.3|201315.3|201478.2|201328.2|201463.2|201313.2|8
1632263810000|2021-09-21 22:36:50|201465.1|201315.1|201465.3|201315.3|201472.1|201322.1|201462.4|201312.4|17
1632263820000|2021-09-21 22:37:00|201462.2|201312.2|201462.7|201312.7|201465|201315|201461.5|201311.5|9
1632263830000|2021-09-21 22:37:10|201464.2|201314.2|201488.5|201338.5|201489|201339|201457.2|201307.2|11
1632263840000|2021-09-21 22:37:20|201488.4|201338.4|201476.3|201326.3|201489.1|201339.1|201467.4|201317.4|7
1632263850000|2021-09-21 22:37:30|201478.2|201328.2|201470.1|201320.1|201478.9|201328.9|201468.1|201318.1|14
1632263860000|2021-09-21 22:37:40|201467.4|201317.4|201470.8|201320.8|201478.8|201328.8|201457.2|201307.2|16
1632263870000|2021-09-21 22:37:50|201473|201323|201475.5|201325.5|201477.3|201327.3|201457.9|201307.9|14
1632263880000|2021-09-21 22:38:00|201475.6|201325.6|201474.3|201324.3|201476.7|201326.7|201468.6|201318.6|11
1632263890000|2021-09-21 22:38:10|201476.5|201326.5|201483.2|201333.2|201483.2|201333.2|201466.9|201316.9|7
1632263900000|2021-09-21 22:38:20|201484|201334|201476.6|201326.6|201486.4|201336.4|201476.6|201326.6|9
1632263910000|2021-09-21 22:38:30|201476.9|201326.9|201488.2|201338.2|201488.2|201338.2|201465.6|201315.6|13
1632263920000|2021-09-21 22:38:40|201488.3|201338.3|201476.8|201326.8|201488.3|201338.3|201455.5|201305.5|18
1632263930000|2021-09-21 22:38:50|201473|201323|201487.5|201337.5|201487.5|201337.5|201473|201323|3
1632263940000|2021-09-21 22:39:00|201452.2|201302.2|201460.3|201310.3|201476.2|201326.2|201452.2|201302.2|7
1632263950000|2021-09-21 22:39:10|201488.5|201338.5|201473.8|201323.8|201488.7|201338.7|201439.3|201289.3|10
1632263960000|2021-09-21 22:39:20|201475|201325|201475.8|201325.8|201476.5|201326.5|201473|201323|5
1632263970000|2021-09-21 22:39:30|201475.9|201325.9|201478|201328|201478.7|201328.7|201455|201305|18
1632263980000|2021-09-21 22:39:40|201478.2|201328.2|201476.1|201326.1|201478.2|201328.2|201465.1|201315.1|12
1632263990000|2021-09-21 22:39:50|201476.5|201326.5|201488.3|201338.3|201489.3|201339.3|201476.5|201326.5|14
1632264000000|2021-09-21 22:40:00|201487.7|201337.7|201474.2|201324.2|201488.5|201338.5|201474.2|201324.2|22
1632264010000|2021-09-21 22:40:10|201473.3|201323.3|201480.2|201330.2|201480.2|201330.2|201472.4|201322.4|11
1632264020000|2021-09-21 22:40:20|201480.9|201330.9|201478|201328|201481.4|201331.4|201475|201325|10
1632264030000|2021-09-21 22:40:30|201480.2|201330.2|201479.6|201329.6|201481.6|201331.6|201479.6|201329.6|5
1632264040000|2021-09-21 22:40:40|201480.6|201330.6|201472.3|201322.3|201480.6|201330.6|201470.4|201320.4|9
1632264050000|2021-09-21 22:40:50|201473.1|201323.1|201465.7|201315.7|201473.5|201323.5|201462.4|201312.4|10
1632264060000|2021-09-21 22:41:00|201468.6|201318.6|201469.5|201319.5|201473.5|201323.5|201466.8|201316.8|9
1632264070000|2021-09-21 22:41:10|201468|201318|201479.2|201329.2|201479.2|201329.2|201468|201318|4
1632264080000|2021-09-21 22:41:20|201478|201328|201476.2|201326.2|201482.8|201332.8|201471.2|201321.2|16
1632264090000|2021-09-21 22:41:30|201476.8|201326.8|201468.7|201318.7|201476.8|201326.8|201466.9|201316.9|10
1632264100000|2021-09-21 22:41:40|201470.3|201320.3|201470|201320|201475.6|201325.6|201468.8|201318.8|11
1632264110000|2021-09-21 22:41:50|201472|201322|201469.6|201319.6|201472.7|201322.7|201463.4|201313.4|10
1632264120000|2021-09-21 22:42:00|201469.5|201319.5|201470.9|201320.9|201476.2|201326.2|201463.6|201313.6|14
1632264130000|2021-09-21 22:42:10|201472.8|201322.8|201475.9|201325.9|201475.9|201325.9|201472.8|201322.8|4
1632264140000|2021-09-21 22:42:20|201479.3|201329.3|201473.8|201323.8|201479.3|201329.3|201468.1|201318.1|11
1632264150000|2021-09-21 22:42:30|201470.9|201320.9|201473.9|201323.9|201476.4|201326.4|201470.9|201320.9|6
1632264160000|2021-09-21 22:42:40|201475.6|201325.6|201476.4|201326.4|201478.4|201328.4|201470|201320|10
1632264170000|2021-09-21 22:42:50|201476.7|201326.7|201486.8|201336.8|201486.8|201336.8|201459|201309|8
1632264180000|2021-09-21 22:43:00|201477.4|201327.4|201482.3|201332.3|201482.3|201332.3|201477.4|201327.4|6
1632264190000|2021-09-21 22:43:10|201483|201333|201487.7|201337.7|201487.7|201337.7|201483|201333|4
1632264200000|2021-09-21 22:43:20|201488|201338|201476.7|201326.7|201488|201338|201461.4|201311.4|7
1632264210000|2021-09-21 22:43:30|201467.9|201317.9|201460.9|201310.9|201483.2|201333.2|201460.9|201310.9|6
1632264220000|2021-09-21 22:43:40|201471.8|201321.8|201466|201316|201474.6|201324.6|201438.3|201288.3|10
1632264230000|2021-09-21 22:43:50|201477.3|201327.3|201468.7|201318.7|201477.3|201327.3|201454.4|201304.4|10
1632264240000|2021-09-21 22:44:00|201471.3|201321.3|201475.8|201325.8|201475.8|201325.8|201461.7|201311.7|10
1632264250000|2021-09-21 22:44:10|201475.6|201325.6|201478.4|201328.4|201486.6|201336.6|201465.4|201315.4|8
1632264260000|2021-09-21 22:44:20|201478.9|201328.9|201477|201327|201479.7|201329.7|201476.2|201326.2|6
1632264270000|2021-09-21 22:44:30|201483.8|201333.8|201484.5|201334.5|201485|201335|201481.6|201331.6|4
1632264280000|2021-09-21 22:44:40|201484.2|201334.2|201484.9|201334.9|201486.3|201336.3|201473.9|201323.9|9
1632264290000|2021-09-21 22:44:50|201484.3|201334.3|201470.3|201320.3|201484.9|201334.9|201447.3|201297.3|7
1632264300000|2021-09-21 22:45:00|201482.5|201332.5|201474.2|201324.2|201482.5|201332.5|201468.9|201318.9|9
1632264310000|2021-09-21 22:45:10|201471|201321|201468.9|201318.9|201482.9|201332.9|201459.8|201309.8|12
1632264320000|2021-09-21 22:45:20|201455.6|201305.6|201462.2|201312.2|201470|201320|201455.6|201305.6|10
1632264330000|2021-09-21 22:45:30|201465.2|201315.2|201463.9|201313.9|201469.2|201319.2|201462.3|201312.3|9
1632264340000|2021-09-21 22:45:40|201471.1|201321.1|201470.6|201320.6|201474.1|201324.1|201469.8|201319.8|9
1632264350000|2021-09-21 22:45:50|201471.9|201321.9|201485|201335|201485|201335|201465.1|201315.1|13
1632264360000|2021-09-21 22:46:00|201484.7|201334.7|201469.6|201319.6|201485.2|201335.2|201441.5|201291.5|13
1632264370000|2021-09-21 22:46:10|201472.4|201322.4|201467|201317|201472.4|201322.4|201465.9|201315.9|9
1632264380000|2021-09-21 22:46:20|201469.7|201319.7|201464.7|201314.7|201471.3|201321.3|201459.3|201309.3|10
1632264390000|2021-09-21 22:46:30|201468.4|201318.4|201456.9|201306.9|201476.5|201326.5|201435.4|201285.4|18
1632264400000|2021-09-21 22:46:40|201456.8|201306.8|201458.8|201308.8|201460.9|201310.9|201452.9|201302.9|12
1632264410000|2021-09-21 22:46:50|201459.5|201309.5|201459.8|201309.8|201461.8|201311.8|201449.1|201299.1|12
1632264420000|2021-09-21 22:47:00|201457.6|201307.6|201481.6|201331.6|201481.7|201331.7|201453.1|201303.1|19
1632264430000|2021-09-21 22:47:10|201456.1|201306.1|201467.3|201317.3|201475.2|201325.2|201455.3|201305.3|12
1632264440000|2021-09-21 22:47:20|201468.2|201318.2|201466.3|201316.3|201468.9|201318.9|201461.8|201311.8|7
1632264450000|2021-09-21 22:47:30|201468.2|201318.2|201479.5|201329.5|201479.6|201329.6|201460.5|201310.5|20
1632264460000|2021-09-21 22:47:40|201471.9|201321.9|201486|201336|201487|201337|201462.2|201312.2|28
1632264470000|2021-09-21 22:47:50|201454.9|201304.9|201468.5|201318.5|201486.9|201336.9|201454.9|201304.9|39
1632264480000|2021-09-21 22:48:00|201468.8|201318.8|201469.6|201319.6|201472.3|201322.3|201461.1|201311.1|19
1632264490000|2021-09-21 22:48:10|201469.5|201319.5|201473.3|201323.3|201474.5|201324.5|201469.5|201319.5|9
1632264500000|2021-09-21 22:48:20|201474.1|201324.1|201467|201317|201474.1|201324.1|201465.4|201315.4|13
1632264510000|2021-09-21 22:48:30|201472.7|201322.7|201475.1|201325.1|201476.4|201326.4|201468.9|201318.9|11
1632264520000|2021-09-21 22:48:40|201480|201330|201477|201327|201480.5|201330.5|201477|201327|7
1632264530000|2021-09-21 22:48:50|201477.9|201327.9|201474.6|201324.6|201481.6|201331.6|201474.6|201324.6|5
1632264540000|2021-09-21 22:49:00|201459.4|201309.4|201467.9|201317.9|201481.4|201331.4|201459.4|201309.4|14
1632264550000|2021-09-21 22:49:10|201468.3|201318.3|201467.5|201317.5|201472.5|201322.5|201466.2|201316.2|13
1632264560000|2021-09-21 22:49:20|201468.6|201318.6|201477.4|201327.4|201479.7|201329.7|201468|201318|6
1632264570000|2021-09-21 22:49:30|201476.5|201326.5|201472.8|201322.8|201480.4|201330.4|201472.8|201322.8|5
1632264580000|2021-09-21 22:49:40|201463.6|201313.6|201471.7|201321.7|201483.5|201333.5|201463.6|201313.6|30
1632264590000|2021-09-21 22:49:50|201464.7|201314.7|201464.5|201314.5|201469.3|201319.3|201463.8|201313.8|32
1632264600000|2021-09-21 22:50:00|201464.7|201314.7|201468.8|201318.8|201469.5|201319.5|201460|201310|34
1632264610000|2021-09-21 22:50:10|201468.6|201318.6|201472.1|201322.1|201476.1|201326.1|201463.4|201313.4|38
1632264620000|2021-09-21 22:50:20|201476.5|201326.5|201477.4|201327.4|201485.7|201335.7|201468.6|201318.6|37
1632264630000|2021-09-21 22:50:30|201474.1|201324.1|201471.3|201321.3|201477.7|201327.7|201469.1|201319.1|31
1632264640000|2021-09-21 22:50:40|201472.1|201322.1|201464.5|201314.5|201472.7|201322.7|201458.9|201308.9|16
1632264650000|2021-09-21 22:50:50|201463.7|201313.7|201460.5|201310.5|201464.3|201314.3|201454.8|201304.8|8
1632264660000|2021-09-21 22:51:00|201463.9|201313.9|201463.9|201313.9|201469.8|201319.8|201461|201311|12
1632264670000|2021-09-21 22:51:10|201465|201315|201470.1|201320.1|201480.6|201330.6|201452.5|201302.5|15
1632264680000|2021-09-21 22:51:20|201472.1|201322.1|201471.4|201321.4|201484.1|201334.1|201462.6|201312.6|37
1632264690000|2021-09-21 22:51:30|201471.3|201321.3|201474.9|201324.9|201477.5|201327.5|201464.3|201314.3|30
1632264700000|2021-09-21 22:51:40|201474.8|201324.8|201475.8|201325.8|201480.4|201330.4|201473.5|201323.5|15
1632264710000|2021-09-21 22:51:50|201477.4|201327.4|201481.4|201331.4|201481.4|201331.4|201464.6|201314.6|10
1632264720000|2021-09-21 22:52:00|201480.5|201330.5|201484.4|201334.4|201485|201335|201471.3|201321.3|13
1632264730000|2021-09-21 22:52:10|201483.9|201333.9|201484.3|201334.3|201484.3|201334.3|201478.7|201328.7|14
1632264740000|2021-09-21 22:52:20|201486|201336|201485.5|201335.5|201487.6|201337.6|201485.2|201335.2|8
1632264750000|2021-09-21 22:52:30|201477.2|201327.2|201474.1|201324.1|201478.9|201328.9|201464|201314|15
1632264760000|2021-09-21 22:52:40|201475.6|201325.6|201475.6|201325.6|201475.6|201325.6|201464.2|201314.2|11
1632264770000|2021-09-21 22:52:50|201478.9|201328.9|201471.7|201321.7|201478.9|201328.9|201464.9|201314.9|11
1632264780000|2021-09-21 22:53:00|201481.9|201331.9|201485.5|201335.5|201485.6|201335.6|201478.8|201328.8|11
1632264790000|2021-09-21 22:53:10|201485.6|201335.6|201462|201312|201485.6|201335.6|201461.5|201311.5|12
1632264800000|2021-09-21 22:53:20|201461.7|201311.7|201465.8|201315.8|201467.7|201317.7|201458.8|201308.8|7
1632264810000|2021-09-21 22:53:30|201467.6|201317.6|201465.2|201315.2|201469.4|201319.4|201461.2|201311.2|14
1632264820000|2021-09-21 22:53:40|201463.8|201313.8|201475.9|201325.9|201491|201341|201463.8|201313.8|14
1632264830000|2021-09-21 22:53:50|201477.8|201327.8|201477.2|201327.2|201484.3|201334.3|201477.2|201327.2|10
1632264840000|2021-09-21 22:54:00|201474.6|201324.6|201481.2|201331.2|201481.2|201331.2|201474.6|201324.6|8
1632264850000|2021-09-21 22:54:10|201490.1|201340.1|201478.2|201328.2|201490.6|201340.6|201478.2|201328.2|7
1632264860000|2021-09-21 22:54:20|201479.3|201329.3|201482.5|201332.5|201482.5|201332.5|201476.6|201326.6|8
1632264870000|2021-09-21 22:54:30|201480.4|201330.4|201473.7|201323.7|201481.6|201331.6|201470.8|201320.8|9
1632264880000|2021-09-21 22:54:40|201474|201324|201478.6|201328.6|201478.8|201328.8|201472.7|201322.7|8
1632264890000|2021-09-21 22:54:50|201477.8|201327.8|201476.4|201326.4|201481.4|201331.4|201467|201317|7
1632264900000|2021-09-21 22:55:00|201463.7|201313.7|201468.7|201318.7|201485.7|201335.7|201460.1|201310.1|16
1632264910000|2021-09-21 22:55:10|201469.6|201319.6|201461.6|201311.6|201472|201322|201457.7|201307.7|9
1632264920000|2021-09-21 22:55:20|201465.3|201315.3|201464.1|201314.1|201473.3|201323.3|201464.1|201314.1|8
1632264930000|2021-09-21 22:55:30|201460.8|201310.8|201473.5|201323.5|201484.8|201334.8|201460.8|201310.8|9
1632264940000|2021-09-21 22:55:40|201474.1|201324.1|201471.3|201321.3|201474.1|201324.1|201466.9|201316.9|5
1632264950000|2021-09-21 22:55:50|201473|201323|201466.4|201316.4|201473|201323|201463.8|201313.8|7
1632264960000|2021-09-21 22:56:00|201466.3|201316.3|201461.6|201311.6|201473.7|201323.7|201460.5|201310.5|9
1632264970000|2021-09-21 22:56:10|201463.5|201313.5|201466.9|201316.9|201467.1|201317.1|201460.2|201310.2|8
1632264980000|2021-09-21 22:56:20|201457.6|201307.6|201476.1|201326.1|201476.1|201326.1|201457.6|201307.6|7
1632264990000|2021-09-21 22:56:30|201476|201326|201483.5|201333.5|201484|201334|201465.5|201315.5|11
1632265000000|2021-09-21 22:56:40|201483.4|201333.4|201470|201320|201483.4|201333.4|201463.2|201313.2|10
1632265010000|2021-09-21 22:56:50|201467.6|201317.6|201465.2|201315.2|201473.4|201323.4|201464.2|201314.2|7
1632265020000|2021-09-21 22:57:00|201465.8|201315.8|201496.5|201346.5|201496.5|201346.5|201465.8|201315.8|12
1632265030000|2021-09-21 22:57:10|201509.4|201359.4|201521.2|201371.2|201531.9|201381.9|201509.4|201359.4|16
1632265040000|2021-09-21 22:57:20|201522.5|201372.5|201513.5|201363.5|201525.2|201375.2|201513.5|201363.5|10
1632265050000|2021-09-21 22:57:30|201515.2|201365.2|201523.2|201373.2|201523.2|201373.2|201515.2|201365.2|13
1632265060000|2021-09-21 22:57:40|201530.1|201380.1|201535.7|201385.7|201536.5|201386.5|201530.1|201380.1|11
1632265070000|2021-09-21 22:57:50|201535.4|201385.4|201523.3|201373.3|201535.4|201385.4|201516.3|201366.3|12
1632265080000|2021-09-21 22:58:00|201524.2|201374.2|201522.2|201372.2|201535.3|201385.3|201522.2|201372.2|18
1632265090000|2021-09-21 22:58:10|201521|201371|201524.1|201374.1|201527.5|201377.5|201510|201360|21
1632265100000|2021-09-21 22:58:20|201525.1|201375.1|201524.4|201374.4|201527.9|201377.9|201523.1|201373.1|18
1632265110000|2021-09-21 22:58:30|201523|201373|201523.6|201373.6|201523.9|201373.9|201514.7|201364.7|11
1632265120000|2021-09-21 22:58:40|201525.1|201375.1|201533.2|201383.2|201533.4|201383.4|201521.9|201371.9|7
1632265130000|2021-09-21 22:58:50|201533.9|201383.9|201497.2|201347.2|201533.9|201383.9|201481.3|201331.3|20
1632265140000|2021-09-21 22:59:00|201501.3|201351.3|201491.6|201341.6|201501.9|201351.9|201488.9|201338.9|19
1632265150000|2021-09-21 22:59:10|201496.7|201346.7|201509.3|201359.3|201519.7|201369.7|201490.6|201340.6|16
1632265160000|2021-09-21 22:59:20|201510.3|201360.3|201514.2|201364.2|201517|201367|201508.7|201358.7|12
1632265170000|2021-09-21 22:59:30|201498.2|201348.2|201511.8|201361.8|201517.3|201367.3|201498.2|201348.2|10
1632265180000|2021-09-21 22:59:40|201511.9|201361.9|201520.9|201370.9|201520.9|201370.9|201506|201356|13
1632265190000|2021-09-21 22:59:50|201519.6|201369.6|201524|201374|201524.9|201374.9|201519.6|201369.6|9
1632265200000|2021-09-21 23:00:00|201521.6|201371.6|201516|201366|201524.6|201374.6|201514.7|201364.7|13
1632265210000|2021-09-21 23:00:10|201522.1|201372.1|201518.7|201368.7|201530.4|201380.4|201500.8|201350.8|19
1632265220000|2021-09-21 23:00:20|201519.6|201369.6|201515.9|201365.9|201522.8|201372.8|201514.4|201364.4|11
1632265230000|2021-09-21 23:00:30|201519.9|201369.9|201510.3|201360.3|201521.2|201371.2|201510.3|201360.3|21
1632265240000|2021-09-21 23:00:40|201514.7|201364.7|201513|201363|201517.7|201367.7|201511.2|201361.2|13
1632265250000|2021-09-21 23:00:50|201513.8|201363.8|201511.7|201361.7|201517.5|201367.5|201511.7|201361.7|12
1632265260000|2021-09-21 23:01:00|201512|201362|201525.8|201375.8|201525.8|201375.8|201511.3|201361.3|20
1632265270000|2021-09-21 23:01:10|201528.5|201378.5|201522.3|201372.3|201528.5|201378.5|201519|201369|9
1632265280000|2021-09-21 23:01:20|201522.4|201372.4|201523.9|201373.9|201526|201376|201520.9|201370.9|14
1632265290000|2021-09-21 23:01:30|201523.3|201373.3|201515.5|201365.5|201523.7|201373.7|201513|201363|18
1632265300000|2021-09-21 23:01:40|201515.2|201365.2|201521.7|201371.7|201534.5|201384.5|201513.7|201363.7|19
1632265310000|2021-09-21 23:01:50|201520.4|201370.4|201517.2|201367.2|201523.1|201373.1|201510.3|201360.3|17
1632265320000|2021-09-21 23:02:00|201514.6|201364.6|201515.2|201365.2|201532.3|201382.3|201514.6|201364.6|16
1632265330000|2021-09-21 23:02:10|201517.9|201367.9|201512.4|201362.4|201532.7|201382.7|201508.2|201358.2|21
1632265340000|2021-09-21 23:02:20|201516|201366|201512.3|201362.3|201518.2|201368.2|201510.3|201360.3|9
1632265350000|2021-09-21 23:02:30|201514.7|201364.7|201513.5|201363.5|201519.2|201369.2|201507.6|201357.6|12
1632265360000|2021-09-21 23:02:40|201510.2|201360.2|201524.4|201374.4|201530.6|201380.6|201510.2|201360.2|13
1632265370000|2021-09-21 23:02:50|201525.3|201375.3|201520.6|201370.6|201526.6|201376.6|201520.6|201370.6|9
1632265380000|2021-09-21 23:03:00|201523.9|201373.9|201523.5|201373.5|201528|201378|201522.4|201372.4|8
1632265390000|2021-09-21 23:03:10|201523.7|201373.7|201513|201363|201523.7|201373.7|201511.3|201361.3|9
1632265400000|2021-09-21 23:03:20|201516.2|201366.2|201515.3|201365.3|201517.1|201367.1|201511.2|201361.2|6
1632265410000|2021-09-21 23:03:30|201516.3|201366.3|201514.6|201364.6|201516.3|201366.3|201510.1|201360.1|4
1632265420000|2021-09-21 23:03:40|201520.3|201370.3|201526.5|201376.5|201527|201377|201520.3|201370.3|7
1632265430000|2021-09-21 23:03:50|201521.7|201371.7|201515.1|201365.1|201530.9|201380.9|201514.2|201364.2|7
1632265440000|2021-09-21 23:04:00|201516|201366|201520.2|201370.2|201526.3|201376.3|201515|201365|12
1632265450000|2021-09-21 23:04:10|201523.2|201373.2|201519.5|201369.5|201524.6|201374.6|201515.5|201365.5|9
1632265460000|2021-09-21 23:04:20|201521.4|201371.4|201513.1|201363.1|201521.9|201371.9|201513.1|201363.1|13
1632265470000|2021-09-21 23:04:30|201514|201364|201529.9|201379.9|201529.9|201379.9|201500.8|201350.8|10
1632265480000|2021-09-21 23:04:40|201528.5|201378.5|201518.5|201368.5|201528.5|201378.5|201514.3|201364.3|5
1632265490000|2021-09-21 23:04:50|201520.9|201370.9|201515.5|201365.5|201520.9|201370.9|201513.3|201363.3|13
1632265500000|2021-09-21 23:05:00|201513.6|201363.6|201516.2|201366.2|201524.9|201374.9|201513.6|201363.6|9
1632265510000|2021-09-21 23:05:10|201523.7|201373.7|201527.1|201377.1|201528.1|201378.1|201523.7|201373.7|11
1632265520000|2021-09-21 23:05:20|201525.9|201375.9|201520.1|201370.1|201527.7|201377.7|201508.5|201358.5|12
1632265530000|2021-09-21 23:05:30|201520.5|201370.5|201516.1|201366.1|201520.5|201370.5|201514.5|201364.5|15
1632265540000|2021-09-21 23:05:40|201514.6|201364.6|201510|201360|201516|201366|201510|201360|10
1632265550000|2021-09-21 23:05:50|201509.8|201359.8|201529.8|201379.8|201532.2|201382.2|201509.8|201359.8|12
1632265560000|2021-09-21 23:06:00|201528.7|201378.7|201529.1|201379.1|201530.2|201380.2|201528.7|201378.7|5
1632265570000|2021-09-21 23:06:10|201520.2|201370.2|201515|201365|201531.3|201381.3|201515|201365|14
1632265580000|2021-09-21 23:06:20|201514.8|201364.8|201512.1|201362.1|201519.8|201369.8|201512.1|201362.1|10
1632265590000|2021-09-21 23:06:30|201513.8|201363.8|201510.7|201360.7|201517.7|201367.7|201510.7|201360.7|8
1632265600000|2021-09-21 23:06:40|201515.2|201365.2|201516.9|201366.9|201517.7|201367.7|201515.2|201365.2|9
1632265610000|2021-09-21 23:06:50|201523.5|201373.5|201523.5|201373.5|201525.3|201375.3|201521.5|201371.5|5
1632265620000|2021-09-21 23:07:00|201519.6|201369.6|201525|201375|201525.5|201375.5|201517|201367|9
1632265630000|2021-09-21 23:07:10|201525.2|201375.2|201509.3|201359.3|201525.2|201375.2|201509.3|201359.3|13
1632265640000|2021-09-21 23:07:20|201511.1|201361.1|201523.1|201373.1|201523.1|201373.1|201511.1|201361.1|10
1632265650000|2021-09-21 23:07:30|201520.4|201370.4|201515.7|201365.7|201520.4|201370.4|201510.7|201360.7|17
1632265660000|2021-09-21 23:07:40|201518|201368|201521.8|201371.8|201525.5|201375.5|201518|201368|8
1632265670000|2021-09-21 23:07:50|201522.3|201372.3|201522.8|201372.8|201522.8|201372.8|201520.5|201370.5|11
1632265680000|2021-09-21 23:08:00|201523.1|201373.1|201517|201367|201526|201376|201517|201367|14
1632265690000|2021-09-21 23:08:10|201516.5|201366.5|201513.8|201363.8|201517.7|201367.7|201511.4|201361.4|10
1632265700000|2021-09-21 23:08:20|201513.4|201363.4|201507.9|201357.9|201513.4|201363.4|201506|201356|6
1632265710000|2021-09-21 23:08:30|201503.7|201353.7|201514.2|201364.2|201514.2|201364.2|201503.7|201353.7|7
1632265720000|2021-09-21 23:08:40|201509.4|201359.4|201527.6|201377.6|201527.6|201377.6|201507.1|201357.1|4
1632265730000|2021-09-21 23:08:50|201526.5|201376.5|201522.2|201372.2|201526.5|201376.5|201514.8|201364.8|7
1632265740000|2021-09-21 23:09:00|201521.8|201371.8|201511.8|201361.8|201524|201374|201511.8|201361.8|6
1632265750000|2021-09-21 23:09:10|201511.4|201361.4|201509.7|201359.7|201511.6|201361.6|201505.5|201355.5|6
1632265760000|2021-09-21 23:09:20|201509.9|201359.9|201499.1|201349.1|201509.9|201359.9|201495.5|201345.5|5
1632265770000|2021-09-21 23:09:30|201501.1|201351.1|201517.2|201367.2|201517.2|201367.2|201501.1|201351.1|4
1632265780000|2021-09-21 23:09:40|201518.7|201368.7|201478.8|201328.8|201518.7|201368.7|201473.8|201323.8|18
1632265790000|2021-09-21 23:09:50|201475|201325|201485.3|201335.3|201489.3|201339.3|201475|201325|18
1632265800000|2021-09-21 23:10:00|201485.5|201335.5|201497.6|201347.6|201497.6|201347.6|201484.7|201334.7|19
1632265810000|2021-09-21 23:10:10|201497.9|201347.9|201499|201349|201505.3|201355.3|201496.9|201346.9|19
1632265820000|2021-09-21 23:10:20|201499.4|201349.4|201485.3|201335.3|201500.4|201350.4|201485.2|201335.2|18
1632265830000|2021-09-21 23:10:30|201499.9|201349.9|201501.2|201351.2|201502|201352|201498.9|201348.9|12
1632265840000|2021-09-21 23:10:40|201501|201351|201496.6|201346.6|201504.3|201354.3|201496.6|201346.6|12
1632265850000|2021-09-21 23:10:50|201497.1|201347.1|201481.8|201331.8|201498.6|201348.6|201481.7|201331.7|14
1632265860000|2021-09-21 23:11:00|201485.5|201335.5|201487.8|201337.8|201487.8|201337.8|201478.2|201328.2|12
1632265870000|2021-09-21 23:11:10|201488.7|201338.7|201486.4|201336.4|201492.8|201342.8|201480.2|201330.2|22
1632265880000|2021-09-21 23:11:20|201482.2|201332.2|201482.2|201332.2|201495.5|201345.5|201477.8|201327.8|14
1632265890000|2021-09-21 23:11:30|201484.5|201334.5|201484.8|201334.8|201489.5|201339.5|201484.5|201334.5|9
1632265900000|2021-09-21 23:11:40|201483.5|201333.5|201478.7|201328.7|201493.7|201343.7|201477.8|201327.8|16
1632265910000|2021-09-21 23:11:50|201482.2|201332.2|201481.6|201331.6|201491.5|201341.5|201477.3|201327.3|11
1632265920000|2021-09-21 23:12:00|201483.3|201333.3|201492.9|201342.9|201514.2|201364.2|201483.3|201333.3|13
1632265930000|2021-09-21 23:12:10|201492.3|201342.3|201499.1|201349.1|201509.9|201359.9|201492.3|201342.3|11
1632265940000|2021-09-21 23:12:20|201499.2|201349.2|201500.8|201350.8|201504.2|201354.2|201499.2|201349.2|10
1632265950000|2021-09-21 23:12:30|201502|201352|201497.5|201347.5|201505.9|201355.9|201497.5|201347.5|8
1632265960000|2021-09-21 23:12:40|201500.2|201350.2|201481|201331|201510.2|201360.2|201476.4|201326.4|24
1632265970000|2021-09-21 23:12:50|201478.3|201328.3|201478|201328|201482.9|201332.9|201472.1|201322.1|18
1632265980000|2021-09-21 23:13:00|201470.9|201320.9|201480|201330|201488.3|201338.3|201470.9|201320.9|17
1632265990000|2021-09-21 23:13:10|201469.9|201319.9|201482.1|201332.1|201486.8|201336.8|201469.9|201319.9|23
1632266000000|2021-09-21 23:13:20|201481.8|201331.8|201489.5|201339.5|201489.5|201339.5|201481.8|201331.8|24
1632266010000|2021-09-21 23:13:30|201489.9|201339.9|201487.7|201337.7|201489.9|201339.9|201484.6|201334.6|20
1632266020000|2021-09-21 23:13:40|201487.4|201337.4|201485.2|201335.2|201489.7|201339.7|201484.9|201334.9|18
1632266030000|2021-09-21 23:13:50|201478.7|201328.7|201476.3|201326.3|201480.1|201330.1|201472.6|201322.6|5
1632266040000|2021-09-21 23:14:00|201479.1|201329.1|201474.9|201324.9|201479.1|201329.1|201466.5|201316.5|6
1632266050000|2021-09-21 23:14:10|201477.8|201327.8|201485.6|201335.6|201487.3|201337.3|201477.8|201327.8|11
1632266060000|2021-09-21 23:14:20|201483.3|201333.3|201492.5|201342.5|201494.4|201344.4|201457.7|201307.7|15
1632266070000|2021-09-21 23:14:30|201476.4|201326.4|201481.2|201331.2|201484.4|201334.4|201466.5|201316.5|14
1632266080000|2021-09-21 23:14:40|201479.6|201329.6|201477.1|201327.1|201486.5|201336.5|201476.8|201326.8|17
1632266090000|2021-09-21 23:14:50|201482.9|201332.9|201481.1|201331.1|201486.9|201336.9|201479.7|201329.7|11
1632266100000|2021-09-21 23:15:00|201479.2|201329.2|201477.2|201327.2|201483.3|201333.3|201473.9|201323.9|18
1632266110000|2021-09-21 23:15:10|201480.4|201330.4|201475.6|201325.6|201483.2|201333.2|201475.6|201325.6|6
1632266120000|2021-09-21 23:15:20|201478.8|201328.8|201476.7|201326.7|201481|201331|201476.4|201326.4|9
1632266130000|2021-09-21 23:15:30|201477.9|201327.9|201477.7|201327.7|201482.3|201332.3|201477.7|201327.7|9
1632266140000|2021-09-21 23:15:40|201479.5|201329.5|201479.2|201329.2|201481|201331|201475.4|201325.4|7
1632266150000|2021-09-21 23:15:50|201473.6|201323.6|201480.1|201330.1|201481.8|201331.8|201473.6|201323.6|7
1632266160000|2021-09-21 23:16:00|201486.4|201336.4|201490.2|201340.2|201490.5|201340.5|201486.4|201336.4|8
1632266170000|2021-09-21 23:16:10|201486.2|201336.2|201488.8|201338.8|201488.8|201338.8|201486.2|201336.2|6
1632266180000|2021-09-21 23:16:20|201490|201340|201482.4|201332.4|201490|201340|201481.9|201331.9|5
1632266190000|2021-09-21 23:16:30|201472.7|201322.7|201482.1|201332.1|201482.5|201332.5|201472.7|201322.7|10
1632266200000|2021-09-21 23:16:40|201480.5|201330.5|201483.2|201333.2|201483.2|201333.2|201479.6|201329.6|4
1632266210000|2021-09-21 23:16:50|201483.7|201333.7|201479.5|201329.5|201484.6|201334.6|201478.2|201328.2|6
1632266220000|2021-09-21 23:17:00|201484|201334|201482.5|201332.5|201486.1|201336.1|201475.6|201325.6|11
1632266230000|2021-09-21 23:17:10|201485.3|201335.3|201488.9|201338.9|201488.9|201338.9|201485.3|201335.3|4
1632266240000|2021-09-21 23:17:20|201485.8|201335.8|201482.9|201332.9|201486.4|201336.4|201482.2|201332.2|5
1632266250000|2021-09-21 23:17:30|201486.1|201336.1|201484.9|201334.9|201488|201338|201484.3|201334.3|11
1632266260000|2021-09-21 23:17:40|201485.8|201335.8|201482.5|201332.5|201485.8|201335.8|201481.1|201331.1|7
1632266270000|2021-09-21 23:17:50|201482.9|201332.9|201479.2|201329.2|201488.3|201338.3|201479.2|201329.2|9
1632266280000|2021-09-21 23:18:00|201481.3|201331.3|201473.8|201323.8|201481.3|201331.3|201460.7|201310.7|5
1632266290000|2021-09-21 23:18:10|201482.3|201332.3|201476.7|201326.7|201482.3|201332.3|201476.7|201326.7|6
1632266300000|2021-09-21 23:18:20|201471.3|201321.3|201481.6|201331.6|201488.8|201338.8|201471.3|201321.3|9
1632266310000|2021-09-21 23:18:30|201476.1|201326.1|201483.2|201333.2|201484.3|201334.3|201476.1|201326.1|14
1632266320000|2021-09-21 23:18:40|201482.6|201332.6|201480.6|201330.6|201486.4|201336.4|201479.9|201329.9|10
1632266330000|2021-09-21 23:18:50|201481.1|201331.1|201484.5|201334.5|201485.6|201335.6|201480.1|201330.1|10
1632266340000|2021-09-21 23:19:00|201485|201335|201483.1|201333.1|201488.4|201338.4|201483.1|201333.1|9
1632266350000|2021-09-21 23:19:10|201481.2|201331.2|201484.5|201334.5|201487.7|201337.7|201481.2|201331.2|7
1632266360000|2021-09-21 23:19:20|201490.6|201340.6|201490.1|201340.1|201490.6|201340.6|201489.2|201339.2|4
1632266370000|2021-09-21 23:19:30|201477.8|201327.8|201479.2|201329.2|201479.4|201329.4|201474.2|201324.2|10
1632266380000|2021-09-21 23:19:40|201479.3|201329.3|201477.1|201327.1|201482.1|201332.1|201477.1|201327.1|6
1632266390000|2021-09-21 23:19:50|201475.3|201325.3|201473.4|201323.4|201479|201329|201473.4|201323.4|9
1632266400000|2021-09-21 23:20:00|201477.4|201327.4|201478.1|201328.1|201485|201335|201477.4|201327.4|7
1632266410000|2021-09-21 23:20:10|201481.9|201331.9|201471.9|201321.9|201487|201337|201466.9|201316.9|8
1632266420000|2021-09-21 23:20:20|201471.2|201321.2|201482|201332|201482|201332|201471.2|201321.2|6
1632266430000|2021-09-21 23:20:30|201481.8|201331.8|201484.6|201334.6|201484.6|201334.6|201476.3|201326.3|15
1632266440000|2021-09-21 23:20:40|201484.3|201334.3|201484|201334|201489.5|201339.5|201483.4|201333.4|6
1632266450000|2021-09-21 23:20:50|201484.6|201334.6|201484.9|201334.9|201486.1|201336.1|201477.4|201327.4|8
1632266460000|2021-09-21 23:21:00|201479.5|201329.5|201483.2|201333.2|201483.2|201333.2|201479.5|201329.5|3
1632266470000|2021-09-21 23:21:10|201482.9|201332.9|201484.5|201334.5|201484.5|201334.5|201478.8|201328.8|8
1632266480000|2021-09-21 23:21:20|201477.6|201327.6|201478.6|201328.6|201486.7|201336.7|201473.4|201323.4|7
1632266490000|2021-09-21 23:21:30|201480.9|201330.9|201490.3|201340.3|201494.4|201344.4|201479.5|201329.5|17
1632266500000|2021-09-21 23:21:40|201490.4|201340.4|201484.5|201334.5|201490.4|201340.4|201479|201329|10
1632266510000|2021-09-21 23:21:50|201484.6|201334.6|201487.9|201337.9|201487.9|201337.9|201482.5|201332.5|5
1632266520000|2021-09-21 23:22:00|201487.1|201337.1|201483.6|201333.6|201487.2|201337.2|201483.3|201333.3|11
1632266530000|2021-09-21 23:22:10|201479.4|201329.4|201479.2|201329.2|201482.8|201332.8|201479.2|201329.2|8
1632266540000|2021-09-21 23:22:20|201477.6|201327.6|201485.5|201335.5|201486.6|201336.6|201477.6|201327.6|8
1632266550000|2021-09-21 23:22:30|201487.7|201337.7|201479.1|201329.1|201488.8|201338.8|201479.1|201329.1|6
1632266560000|2021-09-21 23:22:40|201472.6|201322.6|201486.5|201336.5|201488|201338|201472.6|201322.6|11
1632266570000|2021-09-21 23:22:50|201486.7|201336.7|201480.5|201330.5|201486.7|201336.7|201479.4|201329.4|8
1632266580000|2021-09-21 23:23:00|201480.4|201330.4|201487|201337|201487.6|201337.6|201479.3|201329.3|8
1632266590000|2021-09-21 23:23:10|201487.6|201337.6|201487.9|201337.9|201490.4|201340.4|201487.6|201337.6|8
1632266600000|2021-09-21 23:23:20|201488.5|201338.5|201482.5|201332.5|201488.5|201338.5|201479.2|201329.2|7
1632266610000|2021-09-21 23:23:30|201480.8|201330.8|201476.6|201326.6|201481|201331|201473|201323|5
1632266620000|2021-09-21 23:23:40|201476.9|201326.9|201464.2|201314.2|201476.9|201326.9|201464.2|201314.2|7
1632266630000|2021-09-21 23:23:50|201472.1|201322.1|201481.5|201331.5|201484.1|201334.1|201471.1|201321.1|11
1632266640000|2021-09-21 23:24:00|201477.6|201327.6|201489.7|201339.7|201491.7|201341.7|201477.6|201327.6|8
1632266650000|2021-09-21 23:24:10|201489.1|201339.1|201491|201341|201491.9|201341.9|201489.1|201339.1|6
1632266660000|2021-09-21 23:24:20|201489.8|201339.8|201494.7|201344.7|201495.3|201345.3|201486.6|201336.6|15
1632266670000|2021-09-21 23:24:30|201484.4|201334.4|201492.1|201342.1|201492.1|201342.1|201484.4|201334.4|6
1632266680000|2021-09-21 23:24:40|201492.5|201342.5|201493.8|201343.8|201493.9|201343.9|201491.5|201341.5|11
1632266690000|2021-09-21 23:24:50|201493|201343|201496.7|201346.7|201497.2|201347.2|201493|201343|6
1632266700000|2021-09-21 23:25:00|201482.3|201332.3|201490.4|201340.4|201490.4|201340.4|201482.3|201332.3|6
1632266710000|2021-09-21 23:25:10|201489.7|201339.7|201492|201342|201493.2|201343.2|201489.7|201339.7|6
1632266720000|2021-09-21 23:25:20|201496.8|201346.8|201497.3|201347.3|201498.3|201348.3|201485.9|201335.9|6
1632266730000|2021-09-21 23:25:30|201484.2|201334.2|201483.6|201333.6|201489.9|201339.9|201483.6|201333.6|7
1632266740000|2021-09-21 23:25:40|201481.8|201331.8|201494.5|201344.5|201495.3|201345.3|201481.8|201331.8|12
1632266750000|2021-09-21 23:25:50|201493.6|201343.6|201482.7|201332.7|201494.8|201344.8|201482.7|201332.7|11
1632266760000|2021-09-21 23:26:00|201487.4|201337.4|201480.9|201330.9|201495.5|201345.5|201480.9|201330.9|13
1632266770000|2021-09-21 23:26:10|201489.2|201339.2|201491|201341|201491.7|201341.7|201482|201332|13
1632266780000|2021-09-21 23:26:20|201491.9|201341.9|201491.4|201341.4|201491.9|201341.9|201490.8|201340.8|9
1632266790000|2021-09-21 23:26:30|201491.5|201341.5|201486.9|201336.9|201492.4|201342.4|201482.2|201332.2|9
1632266800000|2021-09-21 23:26:40|201486.5|201336.5|201471.3|201321.3|201487.2|201337.2|201471.3|201321.3|4
1632266810000|2021-09-21 23:26:50|201471|201321|201486.3|201336.3|201486.3|201336.3|201471|201321|9
1632266820000|2021-09-21 23:27:00|201486.6|201336.6|201494.8|201344.8|201498.2|201348.2|201482.1|201332.1|17
1632266830000|2021-09-21 23:27:10|201494.6|201344.6|201489.4|201339.4|201494.8|201344.8|201489.4|201339.4|8
1632266840000|2021-09-21 23:27:20|201489.7|201339.7|201492.3|201342.3|201493|201343|201489.2|201339.2|16
1632266850000|2021-09-21 23:27:30|201491.5|201341.5|201497.2|201347.2|201497.2|201347.2|201488.1|201338.1|18
1632266860000|2021-09-21 23:27:40|201497.3|201347.3|201494.5|201344.5|201497.3|201347.3|201488.2|201338.2|8
1632266870000|2021-09-21 23:27:50|201494.3|201344.3|201492.8|201342.8|201498.7|201348.7|201478.5|201328.5|10
1632266880000|2021-09-21 23:28:00|201492.3|201342.3|201494|201344|201495.8|201345.8|201478.6|201328.6|13
1632266890000|2021-09-21 23:28:10|201480.6|201330.6|201489.6|201339.6|201489.6|201339.6|201477.7|201327.7|11
1632266900000|2021-09-21 23:28:20|201485.4|201335.4|201490.2|201340.2|201492.2|201342.2|201484.5|201334.5|8
1632266910000|2021-09-21 23:28:30|201489.8|201339.8|201484.5|201334.5|201491.6|201341.6|201484.5|201334.5|10
1632266920000|2021-09-21 23:28:40|201487.1|201337.1|201487.8|201337.8|201500|201350|201481.5|201331.5|18
1632266930000|2021-09-21 23:28:50|201489.9|201339.9|201496.8|201346.8|201498.2|201348.2|201481.3|201331.3|15
1632266940000|2021-09-21 23:29:00|201489|201339|201495.6|201345.6|201497.4|201347.4|201472.9|201322.9|15
1632266950000|2021-09-21 23:29:10|201494.9|201344.9|201493.9|201343.9|201495.8|201345.8|201491.8|201341.8|11
1632266960000|2021-09-21 23:29:20|201494.3|201344.3|201484.9|201334.9|201494.3|201344.3|201484.9|201334.9|6
1632266970000|2021-09-21 23:29:30|201485.5|201335.5|201484.4|201334.4|201492|201342|201484.4|201334.4|9
1632266980000|2021-09-21 23:29:40|201487.6|201337.6|201496.7|201346.7|201498|201348|201487.6|201337.6|12
1632266990000|2021-09-21 23:29:50|201496.9|201346.9|201497.2|201347.2|201497.8|201347.8|201496.8|201346.8|8
1632267000000|2021-09-21 23:30:00|201497|201347|201491.7|201341.7|201497|201347|201488.7|201338.7|18
1632267010000|2021-09-21 23:30:10|201492.2|201342.2|201489|201339|201492.2|201342.2|201488.6|201338.6|16
1632267020000|2021-09-21 23:30:20|201489.5|201339.5|201491.5|201341.5|201492.3|201342.3|201489.5|201339.5|13
1632267030000|2021-09-21 23:30:30|201491.6|201341.6|201489.1|201339.1|201492.5|201342.5|201488.4|201338.4|6
1632267040000|2021-09-21 23:30:40|201490|201340|201492.3|201342.3|201493|201343|201485.7|201335.7|15
1632267050000|2021-09-21 23:30:50|201492.2|201342.2|201485.8|201335.8|201492.3|201342.3|201484.1|201334.1|7
1632267060000|2021-09-21 23:31:00|201486.4|201336.4|201480.9|201330.9|201486.4|201336.4|201479.7|201329.7|5
1632267070000|2021-09-21 23:31:10|201482.2|201332.2|201494.2|201344.2|201494.2|201344.2|201467.4|201317.4|8
1632267080000|2021-09-21 23:31:20|201493.9|201343.9|201492.3|201342.3|201497.7|201347.7|201491.6|201341.6|9
1632267090000|2021-09-21 23:31:30|201492.6|201342.6|201489.7|201339.7|201496.1|201346.1|201489.4|201339.4|16
1632267100000|2021-09-21 23:31:40|201490.1|201340.1|201484.1|201334.1|201494.7|201344.7|201484.1|201334.1|9
1632267110000|2021-09-21 23:31:50|201486.7|201336.7|201488.3|201338.3|201490.1|201340.1|201486.7|201336.7|7
1632267120000|2021-09-21 23:32:00|201487.8|201337.8|201509.5|201359.5|201509.5|201359.5|201487.8|201337.8|11
1632267130000|2021-09-21 23:32:10|201511.1|201361.1|201510.8|201360.8|201511.9|201361.9|201509.5|201359.5|8
1632267140000|2021-09-21 23:32:20|201511.8|201361.8|201511.6|201361.6|201512.2|201362.2|201511.5|201361.5|6
1632267150000|2021-09-21 23:32:30|201512.7|201362.7|201490.7|201340.7|201512.7|201362.7|201482.2|201332.2|16
1632267160000|2021-09-21 23:32:40|201490.6|201340.6|201495|201345|201495.2|201345.2|201490.6|201340.6|4
1632267170000|2021-09-21 23:32:50|201495.7|201345.7|201495.2|201345.2|201495.7|201345.7|201494.6|201344.6|7
1632267180000|2021-09-21 23:33:00|201481.5|201331.5|201485.1|201335.1|201485.5|201335.5|201480.5|201330.5|10
1632267190000|2021-09-21 23:33:10|201480|201330|201482.6|201332.6|201487.3|201337.3|201480|201330|7
1632267200000|2021-09-21 23:33:20|201488.2|201338.2|201478.2|201328.2|201488.2|201338.2|201473.1|201323.1|6
1632267210000|2021-09-21 23:33:30|201482.2|201332.2|201483.2|201333.2|201487.8|201337.8|201479.5|201329.5|8
1632267220000|2021-09-21 23:33:40|201484.9|201334.9|201483.2|201333.2|201484.9|201334.9|201483.2|201333.2|2
1632267230000|2021-09-21 23:33:50|201468.3|201318.3|201476.8|201326.8|201480.3|201330.3|201468.3|201318.3|6
1632267240000|2021-09-21 23:34:00|201478.3|201328.3|201487.1|201337.1|201487.1|201337.1|201478.3|201328.3|8
1632267250000|2021-09-21 23:34:10|201479.9|201329.9|201484.6|201334.6|201484.6|201334.6|201479.5|201329.5|4
1632267260000|2021-09-21 23:34:20|201482.7|201332.7|201489.3|201339.3|201493.1|201343.1|201482.7|201332.7|9
1632267270000|2021-09-21 23:34:30|201489.9|201339.9|201488.7|201338.7|201491.4|201341.4|201476.7|201326.7|9
1632267280000|2021-09-21 23:34:40|201489.1|201339.1|201488.6|201338.6|201489.1|201339.1|201487.2|201337.2|7
1632267290000|2021-09-21 23:34:50|201487.9|201337.9|201478|201328|201488.2|201338.2|201475.6|201325.6|9
1632267300000|2021-09-21 23:35:00|201479.9|201329.9|201484.3|201334.3|201484.3|201334.3|201479.9|201329.9|11
1632267310000|2021-09-21 23:35:10|201483.5|201333.5|201486.9|201336.9|201488.9|201338.9|201482.1|201332.1|10
1632267320000|2021-09-21 23:35:20|201487.1|201337.1|201487|201337|201487.9|201337.9|201483.6|201333.6|8
1632267330000|2021-09-21 23:35:30|201487.5|201337.5|201481.2|201331.2|201487.5|201337.5|201481|201331|6
1632267340000|2021-09-21 23:35:40|201481.6|201331.6|201478.6|201328.6|201481.6|201331.6|201477.7|201327.7|7
1632267350000|2021-09-21 23:35:50|201479.3|201329.3|201472.3|201322.3|201479.3|201329.3|201466.4|201316.4|6
1632267360000|2021-09-21 23:36:00|201476.2|201326.2|201471.5|201321.5|201476.2|201326.2|201469.5|201319.5|5
1632267370000|2021-09-21 23:36:10|201479.2|201329.2|201489.4|201339.4|201489.4|201339.4|201479.2|201329.2|10
1632267380000|2021-09-21 23:36:20|201489.9|201339.9|201482.7|201332.7|201489.9|201339.9|201482.7|201332.7|14
1632267390000|2021-09-21 23:36:30|201485.1|201335.1|201485.8|201335.8|201486.5|201336.5|201485.1|201335.1|4
1632267400000|2021-09-21 23:36:40|201487.3|201337.3|201489.4|201339.4|201503.6|201353.6|201486.7|201336.7|23
1632267410000|2021-09-21 23:36:50|201491.8|201341.8|201486.8|201336.8|201491.8|201341.8|201485.5|201335.5|8
1632267420000|2021-09-21 23:37:00|201488.9|201338.9|201490.7|201340.7|201492.9|201342.9|201488.7|201338.7|15
1632267430000|2021-09-21 23:37:10|201491.2|201341.2|201490.4|201340.4|201491.2|201341.2|201487.2|201337.2|15
1632267440000|2021-09-21 23:37:20|201490.6|201340.6|201489.1|201339.1|201491.7|201341.7|201487.9|201337.9|15
1632267450000|2021-09-21 23:37:30|201489|201339|201487.3|201337.3|201490.4|201340.4|201487.3|201337.3|4
1632267460000|2021-09-21 23:37:40|201490.5|201340.5|201486|201336|201498.4|201348.4|201480.7|201330.7|9
1632267470000|2021-09-21 23:37:50|201481.5|201331.5|201486.9|201336.9|201491|201341|201481.5|201331.5|12
1632267480000|2021-09-21 23:38:00|201490.3|201340.3|201477.2|201327.2|201490.3|201340.3|201477.2|201327.2|8
1632267490000|2021-09-21 23:38:10|201481.9|201331.9|201482|201332|201482.9|201332.9|201480.7|201330.7|6
1632267500000|2021-09-21 23:38:20|201487.3|201337.3|201480.1|201330.1|201488.1|201338.1|201480.1|201330.1|6
1632267510000|2021-09-21 23:38:30|201484.3|201334.3|201486|201336|201486|201336|201484|201334|6
1632267520000|2021-09-21 23:38:40|201483.8|201333.8|201494.3|201344.3|201494.5|201344.5|201483.2|201333.2|11
1632267530000|2021-09-21 23:38:50|201494.8|201344.8|201484.8|201334.8|201497.1|201347.1|201483.5|201333.5|12
1632267540000|2021-09-21 23:39:00|201486.1|201336.1|201493.5|201343.5|201493.5|201343.5|201486.1|201336.1|6
1632267550000|2021-09-21 23:39:10|201492.5|201342.5|201492.3|201342.3|201496.3|201346.3|201491.3|201341.3|15
1632267560000|2021-09-21 23:39:20|201492.4|201342.4|201484.8|201334.8|201492.7|201342.7|201477.5|201327.5|10
1632267570000|2021-09-21 23:39:30|201484.3|201334.3|201484.6|201334.6|201490.2|201340.2|201484.3|201334.3|15
1632267580000|2021-09-21 23:39:40|201485.7|201335.7|201482|201332|201488.9|201338.9|201481.7|201331.7|9
1632267590000|2021-09-21 23:39:50|201484.2|201334.2|201485|201335|201485.4|201335.4|201484.2|201334.2|6
1632267600000|2021-09-21 23:40:00|201484.1|201334.1|201476.9|201326.9|201486.3|201336.3|201468.5|201318.5|16
1632267610000|2021-09-21 23:40:10|201475.5|201325.5|201472.1|201322.1|201477.1|201327.1|201472.1|201322.1|13
1632267620000|2021-09-21 23:40:20|201473.1|201323.1|201478|201328|201486.2|201336.2|201472.1|201322.1|17
1632267630000|2021-09-21 23:40:30|201478.6|201328.6|201479|201329|201483.3|201333.3|201476.2|201326.2|9
1632267640000|2021-09-21 23:40:40|201479.4|201329.4|201481.9|201331.9|201482.1|201332.1|201479.4|201329.4|9
1632267650000|2021-09-21 23:40:50|201476.9|201326.9|201478|201328|201478|201328|201460.6|201310.6|19
1632267660000|2021-09-21 23:41:00|201477.9|201327.9|201434.9|201284.9|201477.9|201327.9|201421|201271|24
1632267670000|2021-09-21 23:41:10|201435.2|201285.2|201432.5|201282.5|201435.2|201285.2|201427.6|201277.6|13
1632267680000|2021-09-21 23:41:20|201433.5|201283.5|201430.4|201280.4|201433.5|201283.5|201427.6|201277.6|12
1632267690000|2021-09-21 23:41:30|201429.9|201279.9|201433.1|201283.1|201439.9|201289.9|201427.9|201277.9|14
1632267700000|2021-09-21 23:41:40|201435.4|201285.4|201440.1|201290.1|201440.8|201290.8|201430.6|201280.6|13
1632267710000|2021-09-21 23:41:50|201439.3|201289.3|201425.6|201275.6|201442.2|201292.2|201422.9|201272.9|12
1632267720000|2021-09-21 23:42:00|201422.1|201272.1|201427.6|201277.6|201427.6|201277.6|201421|201271|9
1632267730000|2021-09-21 23:42:10|201427.5|201277.5|201431.7|201281.7|201431.7|201281.7|201426.4|201276.4|19
1632267740000|2021-09-21 23:42:20|201429.7|201279.7|201440.8|201290.8|201440.8|201290.8|201422.2|201272.2|10
1632267750000|2021-09-21 23:42:30|201440.2|201290.2|201439.1|201289.1|201440.6|201290.6|201438.5|201288.5|9
1632267760000|2021-09-21 23:42:40|201438.7|201288.7|201439.1|201289.1|201440.5|201290.5|201433.4|201283.4|12
1632267770000|2021-09-21 23:42:50|201437.5|201287.5|201435.2|201285.2|201439.2|201289.2|201435.2|201285.2|9
1632267780000|2021-09-21 23:43:00|201435.6|201285.6|201417.6|201267.6|201435.6|201285.6|201415.3|201265.3|17
1632267790000|2021-09-21 23:43:10|201416.6|201266.6|201433.6|201283.6|201436|201286|201411.5|201261.5|24
1632267800000|2021-09-21 23:43:20|201433.8|201283.8|201429.9|201279.9|201436.3|201286.3|201429.2|201279.2|12
1632267810000|2021-09-21 23:43:30|201426.4|201276.4|201433.7|201283.7|201433.7|201283.7|201426.4|201276.4|15
1632267820000|2021-09-21 23:43:40|201433|201283|201434.6|201284.6|201437|201287|201433|201283|13
1632267830000|2021-09-21 23:43:50|201434.8|201284.8|201429|201279|201438.1|201288.1|201429|201279|10
1632267840000|2021-09-21 23:44:00|201428.5|201278.5|201426.9|201276.9|201429.9|201279.9|201423.1|201273.1|9
1632267850000|2021-09-21 23:44:10|201429.6|201279.6|201429.4|201279.4|201435.3|201285.3|201426.6|201276.6|11
1632267860000|2021-09-21 23:44:20|201426.1|201276.1|201430.8|201280.8|201434.7|201284.7|201426.1|201276.1|10
1632267870000|2021-09-21 23:44:30|201431.9|201281.9|201433.1|201283.1|201433.2|201283.2|201429.7|201279.7|8
1632267880000|2021-09-21 23:44:40|201432.4|201282.4|201429.2|201279.2|201432.6|201282.6|201426|201276|8
1632267890000|2021-09-21 23:44:50|201433.3|201283.3|201434.5|201284.5|201435.6|201285.6|201430.2|201280.2|8
1632267900000|2021-09-21 23:45:00|201432.5|201282.5|201429.2|201279.2|201436.9|201286.9|201423.1|201273.1|12
1632267910000|2021-09-21 23:45:10|201429.7|201279.7|201437.3|201287.3|201437.3|201287.3|201429.7|201279.7|7
1632267920000|2021-09-21 23:45:20|201430.3|201280.3|201422.9|201272.9|201438.1|201288.1|201422.9|201272.9|8
1632267930000|2021-09-21 23:45:30|201430.2|201280.2|201432|201282|201432|201282|201417.2|201267.2|19
1632267940000|2021-09-21 23:45:40|201432.6|201282.6|201428.9|201278.9|201435|201285|201428.5|201278.5|13
1632267950000|2021-09-21 23:45:50|201429.7|201279.7|201435.6|201285.6|201435.6|201285.6|201429.7|201279.7|8
1632267960000|2021-09-21 23:46:00|201436.9|201286.9|201439.9|201289.9|201441|201291|201435.7|201285.7|11
1632267970000|2021-09-21 23:46:10|201427.1|201277.1|201431.9|201281.9|201436.7|201286.7|201418|201268|17
1632267980000|2021-09-21 23:46:20|201433.9|201283.9|201432|201282|201434.8|201284.8|201431.9|201281.9|7
1632267990000|2021-09-21 23:46:30|201434.1|201284.1|201438.6|201288.6|201439.5|201289.5|201433.6|201283.6|6
1632268000000|2021-09-21 23:46:40|201438.5|201288.5|201439.9|201289.9|201439.9|201289.9|201438.3|201288.3|5
1632268010000|2021-09-21 23:46:50|201444.6|201294.6|201438.5|201288.5|201444.6|201294.6|201434.2|201284.2|21
1632268020000|2021-09-21 23:47:00|201437.9|201287.9|201440|201290|201440.5|201290.5|201426.6|201276.6|23
1632268030000|2021-09-21 23:47:10|201439.8|201289.8|201437.9|201287.9|201439.8|201289.8|201437.9|201287.9|7
1632268040000|2021-09-21 23:47:20|201438.4|201288.4|201438.1|201288.1|201438.9|201288.9|201438.1|201288.1|7
1632268050000|2021-09-21 23:47:30|201440.4|201290.4|201436.2|201286.2|201440.4|201290.4|201435.6|201285.6|13
1632268060000|2021-09-21 23:47:40|201436.7|201286.7|201441.5|201291.5|201441.8|201291.8|201436.5|201286.5|8
1632268070000|2021-09-21 23:47:50|201440.1|201290.1|201441.3|201291.3|201442.7|201292.7|201439.8|201289.8|11
1632268080000|2021-09-21 23:48:00|201440.7|201290.7|201439.9|201289.9|201442.8|201292.8|201438.6|201288.6|10
1632268090000|2021-09-21 23:48:10|201439.6|201289.6|201439.9|201289.9|201440.9|201290.9|201439.6|201289.6|4
1632268100000|2021-09-21 23:48:20|201439.5|201289.5|201437.9|201287.9|201439.5|201289.5|201421.2|201271.2|22
1632268110000|2021-09-21 23:48:30|201439.3|201289.3|201431.3|201281.3|201442|201292|201418.5|201268.5|10
1632268120000|2021-09-21 23:48:40|201431|201281|201424|201274|201434.2|201284.2|201424|201274|9
1632268130000|2021-09-21 23:48:50|201432.4|201282.4|201425.6|201275.6|201441|201291|201425.6|201275.6|11
1632268140000|2021-09-21 23:49:00|201423.5|201273.5|201425|201275|201431.4|201281.4|201421.3|201271.3|11
1632268150000|2021-09-21 23:49:10|201428.2|201278.2|201432.1|201282.1|201439.7|201289.7|201421.7|201271.7|22
1632268160000|2021-09-21 23:49:20|201430.9|201280.9|201429.8|201279.8|201433.1|201283.1|201427.2|201277.2|12
1632268170000|2021-09-21 23:49:30|201431.1|201281.1|201433.6|201283.6|201434.1|201284.1|201431.1|201281.1|10
1632268180000|2021-09-21 23:49:40|201431.3|201281.3|201429.6|201279.6|201438.6|201288.6|201412.8|201262.8|23
1632268190000|2021-09-21 23:49:50|201422.4|201272.4|201419.8|201269.8|201434.2|201284.2|201415.3|201265.3|28
1632268200000|2021-09-21 23:50:00|201428.7|201278.7|201433.2|201283.2|201433.2|201283.2|201418.5|201268.5|10
1632268210000|2021-09-21 23:50:10|201432|201282|201434.6|201284.6|201434.6|201284.6|201428.5|201278.5|8
1632268220000|2021-09-21 23:50:20|201435.9|201285.9|201430.9|201280.9|201440.7|201290.7|201426.3|201276.3|13
1632268230000|2021-09-21 23:50:30|201431.4|201281.4|201430.5|201280.5|201432.2|201282.2|201428|201278|8
1632268240000|2021-09-21 23:50:40|201432.9|201282.9|201477.6|201327.6|201478.6|201328.6|201427.7|201277.7|25
1632268250000|2021-09-21 23:50:50|201481|201331|201480.5|201330.5|201483|201333|201478.2|201328.2|23
1632268260000|2021-09-21 23:51:00|201479.2|201329.2|201489.2|201339.2|201509|201359|201471.6|201321.6|20
1632268270000|2021-09-21 23:51:10|201484.5|201334.5|201510.1|201360.1|201511.2|201361.2|201484.5|201334.5|24
1632268280000|2021-09-21 23:51:20|201509.7|201359.7|201503.4|201353.4|201509.7|201359.7|201500.1|201350.1|20
1632268290000|2021-09-21 23:51:30|201503|201353|201498|201348|201503.8|201353.8|201497.9|201347.9|12
1632268300000|2021-09-21 23:51:40|201499.8|201349.8|201501.5|201351.5|201504.8|201354.8|201499.3|201349.3|20
1632268310000|2021-09-21 23:51:50|201501.6|201351.6|201506|201356|201506.9|201356.9|201500.1|201350.1|10
1632268320000|2021-09-21 23:52:00|201505.9|201355.9|201500.7|201350.7|201505.9|201355.9|201499.4|201349.4|12
1632268330000|2021-09-21 23:52:10|201500.3|201350.3|201493.1|201343.1|201508.5|201358.5|201493.1|201343.1|22
1632268340000|2021-09-21 23:52:20|201493.8|201343.8|201505.4|201355.4|201505.4|201355.4|201493.8|201343.8|10
1632268350000|2021-09-21 23:52:30|201506|201356|201508.4|201358.4|201508.6|201358.6|201500.5|201350.5|13
1632268360000|2021-09-21 23:52:40|201507.5|201357.5|201507.3|201357.3|201507.5|201357.5|201506|201356|8
1632268370000|2021-09-21 23:52:50|201506.8|201356.8|201504.7|201354.7|201507.4|201357.4|201502.3|201352.3|17
1632268380000|2021-09-21 23:53:00|201505.2|201355.2|201506.2|201356.2|201509.1|201359.1|201502.6|201352.6|12
1632268390000|2021-09-21 23:53:10|201502.8|201352.8|201508.7|201358.7|201515.4|201365.4|201502.8|201352.8|9
1632268400000|2021-09-21 23:53:20|201510.2|201360.2|201507.1|201357.1|201510.2|201360.2|201501.4|201351.4|9
1632268410000|2021-09-21 23:53:30|201507.5|201357.5|201510.5|201360.5|201511.2|201361.2|201507.5|201357.5|7
1632268420000|2021-09-21 23:53:40|201509.4|201359.4|201506.1|201356.1|201511.2|201361.2|201506.1|201356.1|7
1632268430000|2021-09-21 23:53:50|201504.4|201354.4|201513.2|201363.2|201515.8|201365.8|201504.4|201354.4|14
1632268440000|2021-09-21 23:54:00|201513.1|201363.1|201515.5|201365.5|201518.9|201368.9|201512.9|201362.9|12
1632268450000|2021-09-21 23:54:10|201515.8|201365.8|201511.7|201361.7|201515.8|201365.8|201510.1|201360.1|4
1632268460000|2021-09-21 23:54:20|201512.7|201362.7|201509.6|201359.6|201514.8|201364.8|201506.7|201356.7|13
1632268470000|2021-09-21 23:54:30|201510.3|201360.3|201510.5|201360.5|201511.9|201361.9|201509.1|201359.1|8
1632268480000|2021-09-21 23:54:40|201510.6|201360.6|201511.2|201361.2|201512.1|201362.1|201510.6|201360.6|6
1632268490000|2021-09-21 23:54:50|201510.6|201360.6|201507.9|201357.9|201512.7|201362.7|201506.2|201356.2|8
1632268500000|2021-09-21 23:55:00|201508.8|201358.8|201517.7|201367.7|201517.7|201367.7|201508.8|201358.8|10
1632268510000|2021-09-21 23:55:10|201517.5|201367.5|201513.3|201363.3|201517.5|201367.5|201508.2|201358.2|11
1632268520000|2021-09-21 23:55:20|201513.1|201363.1|201514.1|201364.1|201515.8|201365.8|201513.1|201363.1|9
1632268530000|2021-09-21 23:55:30|201513.7|201363.7|201519.9|201369.9|201521.3|201371.3|201513.7|201363.7|13
1632268540000|2021-09-21 23:55:40|201519.8|201369.8|201517.4|201367.4|201521|201371|201515.6|201365.6|16
1632268550000|2021-09-21 23:55:50|201517.8|201367.8|201522.6|201372.6|201523.8|201373.8|201517.8|201367.8|14
1632268560000|2021-09-21 23:56:00|201522.5|201372.5|201520.1|201370.1|201523|201373|201520.1|201370.1|11
1632268570000|2021-09-21 23:56:10|201520.4|201370.4|201515.5|201365.5|201520.7|201370.7|201510.9|201360.9|9
1632268580000|2021-09-21 23:56:20|201514.8|201364.8|201516.4|201366.4|201519.1|201369.1|201514.8|201364.8|9
1632268590000|2021-09-21 23:56:30|201520.9|201370.9|201519.4|201369.4|201520.9|201370.9|201509.4|201359.4|18
1632268600000|2021-09-21 23:56:40|201522.1|201372.1|201520.3|201370.3|201522.9|201372.9|201515.9|201365.9|20
1632268610000|2021-09-21 23:56:50|201520|201370|201511.5|201361.5|201522.6|201372.6|201508.9|201358.9|23
1632268620000|2021-09-21 23:57:00|201507.1|201357.1|201515.3|201365.3|201515.7|201365.7|201500.9|201350.9|18
1632268630000|2021-09-21 23:57:10|201518.1|201368.1|201511.5|201361.5|201518.1|201368.1|201507|201357|32
1632268640000|2021-09-21 23:57:20|201510.1|201360.1|201505|201355|201510.1|201360.1|201500|201350|27
1632268650000|2021-09-21 23:57:30|201506.2|201356.2|201504.9|201354.9|201511.5|201361.5|201503.9|201353.9|15
1632268660000|2021-09-21 23:57:40|201506.2|201356.2|201516.3|201366.3|201516.3|201366.3|201506.2|201356.2|21
1632268670000|2021-09-21 23:57:50|201515.5|201365.5|201515.3|201365.3|201515.6|201365.6|201511.3|201361.3|14
1632268680000|2021-09-21 23:58:00|201514.9|201364.9|201516.5|201366.5|201516.8|201366.8|201514.9|201364.9|10
1632268690000|2021-09-21 23:58:10|201516.4|201366.4|201514.1|201364.1|201516.4|201366.4|201511.4|201361.4|14
1632268700000|2021-09-21 23:58:20|201507.3|201357.3|201510.2|201360.2|201511.3|201361.3|201503.3|201353.3|20
1632268710000|2021-09-21 23:58:30|201510.5|201360.5|201507.9|201357.9|201511.8|201361.8|201502.6|201352.6|8
1632268720000|2021-09-21 23:58:40|201502|201352|201501.4|201351.4|201502.8|201352.8|201496.2|201346.2|14
1632268730000|2021-09-21 23:58:50|201500.4|201350.4|201501.8|201351.8|201502.8|201352.8|201500.4|201350.4|9
1632268740000|2021-09-21 23:59:00|201502|201352|201502|201352|201506.5|201356.5|201500.9|201350.9|7
1632268750000|2021-09-21 23:59:10|201502.5|201352.5|201500.9|201350.9|201505.6|201355.6|201498.3|201348.3|18
1632268760000|2021-09-21 23:59:20|201495.4|201345.4|201503.3|201353.3|201505.7|201355.7|201495.4|201345.4|13
1632268770000|2021-09-21 23:59:30|201504.4|201354.4|201504.6|201354.6|201504.9|201354.9|201497.8|201347.8|13
1632268780000|2021-09-21 23:59:40|201506.2|201356.2|201500|201350|201506.2|201356.2|201499.4|201349.4|12
1632268790000|2021-09-21 23:59:50|201498.7|201348.7|201499.5|201349.5|201503|201353|201496.3|201346.3|11
1632268800000|2021-09-22 00:00:00|201517.9|201367.9|201521.6|201371.6|201521.6|201371.6|201509.1|201359.1|32
1632268810000|2021-09-22 00:00:10|201521.2|201371.2|201520.5|201370.5|201523.2|201373.2|201516.7|201366.7|12
1632268820000|2021-09-22 00:00:20|201519.1|201369.1|201512.1|201362.1|201520.5|201370.5|201511|201361|17
1632268830000|2021-09-22 00:00:30|201512.2|201362.2|201517.3|201367.3|201517.5|201367.5|201511.5|201361.5|19
1632268840000|2021-09-22 00:00:40|201514.4|201364.4|201518.9|201368.9|201522.6|201372.6|201514.4|201364.4|10
1632268850000|2021-09-22 00:00:50|201514.2|201364.2|201519.1|201369.1|201521.3|201371.3|201514.2|201364.2|16
1632268860000|2021-09-22 00:01:00|201518.5|201368.5|201515.4|201365.4|201518.5|201368.5|201509.2|201359.2|23
1632268870000|2021-09-22 00:01:10|201515.2|201365.2|201512.8|201362.8|201524|201374|201510.1|201360.1|18
1632268880000|2021-09-22 00:01:20|201512.3|201362.3|201514.8|201364.8|201525.9|201375.9|201510.8|201360.8|18
1632268890000|2021-09-22 00:01:30|201517.4|201367.4|201518.4|201368.4|201521.5|201371.5|201515.6|201365.6|11
1632268900000|2021-09-22 00:01:40|201520.9|201370.9|201517.3|201367.3|201523.5|201373.5|201514.9|201364.9|14
1632268910000|2021-09-22 00:01:50|201518.7|201368.7|201512.1|201362.1|201519.3|201369.3|201510|201360|19
1632268920000|2021-09-22 00:02:00|201514.5|201364.5|201511.7|201361.7|201516.2|201366.2|201511.7|201361.7|20
1632268930000|2021-09-22 00:02:10|201512.2|201362.2|201518.2|201368.2|201518.2|201368.2|201512.2|201362.2|10
1632268940000|2021-09-22 00:02:20|201516.8|201366.8|201508.6|201358.6|201518.8|201368.8|201508.6|201358.6|9
1632268950000|2021-09-22 00:02:30|201508.9|201358.9|201512.6|201362.6|201513.7|201363.7|201508.9|201358.9|16
1632268960000|2021-09-22 00:02:40|201513.1|201363.1|201518.3|201368.3|201518.6|201368.6|201510.6|201360.6|19
1632268970000|2021-09-22 00:02:50|201518.2|201368.2|201512.7|201362.7|201519.2|201369.2|201512.7|201362.7|14
1632268980000|2021-09-22 00:03:00|201511.1|201361.1|201511.7|201361.7|201514.2|201364.2|201511.1|201361.1|13
1632268990000|2021-09-22 00:03:10|201510.7|201360.7|201510.4|201360.4|201511.2|201361.2|201507.9|201357.9|15
1632269000000|2021-09-22 00:03:20|201506.8|201356.8|201514|201364|201517.5|201367.5|201505.2|201355.2|25
1632269010000|2021-09-22 00:03:30|201511.8|201361.8|201509.6|201359.6|201515.5|201365.5|201508.1|201358.1|14
1632269020000|2021-09-22 00:03:40|201508.8|201358.8|201511.9|201361.9|201511.9|201361.9|201508.8|201358.8|13
1632269030000|2021-09-22 00:03:50|201510.2|201360.2|201507.1|201357.1|201510.2|201360.2|201503.3|201353.3|20
1632269040000|2021-09-22 00:04:00|201508.2|201358.2|201499.9|201349.9|201508.2|201358.2|201491.6|201341.6|25
1632269050000|2021-09-22 00:04:10|201499.4|201349.4|201499.9|201349.9|201499.9|201349.9|201490.3|201340.3|16
1632269060000|2021-09-22 00:04:20|201500|201350|201487.5|201337.5|201500|201350|201487.3|201337.3|17
1632269070000|2021-09-22 00:04:30|201491.4|201341.4|201491.2|201341.2|201492.5|201342.5|201486.7|201336.7|16
1632269080000|2021-09-22 00:04:40|201490|201340|201499.7|201349.7|201504.2|201354.2|201488.7|201338.7|18
1632269090000|2021-09-22 00:04:50|201501.2|201351.2|201473.9|201323.9|201503.4|201353.4|201473.9|201323.9|20
1632269100000|2021-09-22 00:05:00|201476.5|201326.5|201482|201332|201491.8|201341.8|201473.7|201323.7|21
1632269110000|2021-09-22 00:05:10|201476.1|201326.1|201477|201327|201482.5|201332.5|201474.4|201324.4|13
1632269120000|2021-09-22 00:05:20|201479|201329|201480.9|201330.9|201483|201333|201478.4|201328.4|16
1632269130000|2021-09-22 00:05:30|201479.5|201329.5|201483.8|201333.8|201483.8|201333.8|201478.5|201328.5|6
1632269140000|2021-09-22 00:05:40|201484.1|201334.1|201474.9|201324.9|201484.1|201334.1|201472.8|201322.8|7
1632269150000|2021-09-22 00:05:50|201472.2|201322.2|201477.4|201327.4|201479.1|201329.1|201470.2|201320.2|12
1632269160000|2021-09-22 00:06:00|201473.8|201323.8|201481.5|201331.5|201482.2|201332.2|201473.8|201323.8|13
1632269170000|2021-09-22 00:06:10|201477.4|201327.4|201476.8|201326.8|201479.2|201329.2|201474|201324|7
1632269180000|2021-09-22 00:06:20|201474.7|201324.7|201504.1|201354.1|201505.3|201355.3|201474.7|201324.7|23
1632269190000|2021-09-22 00:06:30|201501.8|201351.8|201504|201354|201506.4|201356.4|201501.8|201351.8|13
1632269200000|2021-09-22 00:06:40|201501.2|201351.2|201493.9|201343.9|201501.2|201351.2|201491.5|201341.5|18
1632269210000|2021-09-22 00:06:50|201495.4|201345.4|201490.7|201340.7|201495.4|201345.4|201490.7|201340.7|10
1632269220000|2021-09-22 00:07:00|201487.2|201337.2|201484.1|201334.1|201488|201338|201484.1|201334.1|17
1632269230000|2021-09-22 00:07:10|201483.1|201333.1|201488.1|201338.1|201490.2|201340.2|201483.1|201333.1|8
1632269240000|2021-09-22 00:07:20|201490.6|201340.6|201486.4|201336.4|201498.6|201348.6|201480.3|201330.3|18
1632269250000|2021-09-22 00:07:30|201488.7|201338.7|201486.7|201336.7|201488.7|201338.7|201481.6|201331.6|11
1632269260000|2021-09-22 00:07:40|201486.9|201336.9|201485.3|201335.3|201487.6|201337.6|201483.7|201333.7|6
1632269270000|2021-09-22 00:07:50|201486.3|201336.3|201484|201334|201486.3|201336.3|201482.5|201332.5|7
1632269280000|2021-09-22 00:08:00|201482.2|201332.2|201513.1|201363.1|201513.1|201363.1|201468.7|201318.7|11
1632269290000|2021-09-22 00:08:10|201500.9|201350.9|201510.7|201360.7|201513.1|201363.1|201500.9|201350.9|16
1632269300000|2021-09-22 00:08:20|201513.6|201363.6|201511.9|201361.9|201517|201367|201506.9|201356.9|23
1632269310000|2021-09-22 00:08:30|201510.8|201360.8|201505.8|201355.8|201510.8|201360.8|201504.8|201354.8|17
1632269320000|2021-09-22 00:08:40|201509.3|201359.3|201508.6|201358.6|201510.8|201360.8|201507.3|201357.3|17
1632269330000|2021-09-22 00:08:50|201507.1|201357.1|201513|201363|201513|201363|201505.6|201355.6|13
1632269340000|2021-09-22 00:09:00|201512.5|201362.5|201509.1|201359.1|201515.2|201365.2|201509.1|201359.1|13
1632269350000|2021-09-22 00:09:10|201509.7|201359.7|201509.7|201359.7|201511|201361|201507.6|201357.6|15
1632269360000|2021-09-22 00:09:20|201509.4|201359.4|201512.5|201362.5|201514.6|201364.6|201506.7|201356.7|20
1632269370000|2021-09-22 00:09:30|201506.3|201356.3|201509.6|201359.6|201509.6|201359.6|201505.2|201355.2|9
1632269380000|2021-09-22 00:09:40|201507.6|201357.6|201509.9|201359.9|201511.8|201361.8|201507.6|201357.6|20
1632269390000|2021-09-22 00:09:50|201510.8|201360.8|201511|201361|201515.6|201365.6|201508.8|201358.8|10
1632269400000|2021-09-22 00:10:00|201513.1|201363.1|201510.3|201360.3|201513.7|201363.7|201505|201355|13
1632269410000|2021-09-22 00:10:10|201509.8|201359.8|201515.2|201365.2|201520.1|201370.1|201506.5|201356.5|14
1632269420000|2021-09-22 00:10:20|201511.8|201361.8|201520.8|201370.8|201522.2|201372.2|201508.7|201358.7|26
1632269430000|2021-09-22 00:10:30|201521.1|201371.1|201521.1|201371.1|201522.5|201372.5|201515.2|201365.2|20
1632269440000|2021-09-22 00:10:40|201519.5|201369.5|201513.5|201363.5|201519.5|201369.5|201510.1|201360.1|21
1632269450000|2021-09-22 00:10:50|201512.1|201362.1|201514.5|201364.5|201517.2|201367.2|201508.3|201358.3|25
1632269460000|2021-09-22 00:11:00|201513.1|201363.1|201517.4|201367.4|201517.7|201367.7|201512.7|201362.7|14
1632269470000|2021-09-22 00:11:10|201519.3|201369.3|201510.6|201360.6|201519.3|201369.3|201510.6|201360.6|9
1632269480000|2021-09-22 00:11:20|201505.9|201355.9|201512.4|201362.4|201513.8|201363.8|201505.9|201355.9|21
1632269490000|2021-09-22 00:11:30|201512.2|201362.2|201520.8|201370.8|201524|201374|201512.2|201362.2|22
1632269500000|2021-09-22 00:11:40|201520|201370|201535.9|201385.9|201535.9|201385.9|201519.3|201369.3|14
1632269510000|2021-09-22 00:11:50|201535.8|201385.8|201535.5|201385.5|201539.3|201389.3|201527.5|201377.5|21
1632269520000|2021-09-22 00:12:00|201534.8|201384.8|201535.9|201385.9|201537.2|201387.2|201534.3|201384.3|14
1632269530000|2021-09-22 00:12:10|201533|201383|201534.3|201384.3|201534.3|201384.3|201532.6|201382.6|12
1632269540000|2021-09-22 00:12:20|201534.5|201384.5|201529.7|201379.7|201534.5|201384.5|201529.7|201379.7|10
1632269550000|2021-09-22 00:12:30|201529.3|201379.3|201529|201379|201530.4|201380.4|201527.7|201377.7|10
1632269560000|2021-09-22 00:12:40|201530.7|201380.7|201532.1|201382.1|201534|201384|201527.4|201377.4|13
1632269570000|2021-09-22 00:12:50|201531.5|201381.5|201536.5|201386.5|201536.7|201386.7|201527.1|201377.1|17
1632269580000|2021-09-22 00:13:00|201532.1|201382.1|201519.8|201369.8|201532.1|201382.1|201512.5|201362.5|22
1632269590000|2021-09-22 00:13:10|201520.1|201370.1|201518.4|201368.4|201521.1|201371.1|201518.1|201368.1|22
1632269600000|2021-09-22 00:13:20|201514.6|201364.6|201519.4|201369.4|201519.4|201369.4|201513.8|201363.8|16
1632269610000|2021-09-22 00:13:30|201520.8|201370.8|201521.9|201371.9|201523.7|201373.7|201519.4|201369.4|13
1632269620000|2021-09-22 00:13:40|201521.4|201371.4|201518.6|201368.6|201521.4|201371.4|201514.7|201364.7|11
1632269630000|2021-09-22 00:13:50|201519|201369|201515.4|201365.4|201519|201369|201510.6|201360.6|10
1632269640000|2021-09-22 00:14:00|201518.4|201368.4|201518.4|201368.4|201520.3|201370.3|201509.5|201359.5|18
1632269650000|2021-09-22 00:14:10|201519.5|201369.5|201518.5|201368.5|201520.9|201370.9|201516.6|201366.6|15
1632269660000|2021-09-22 00:14:20|201517.9|201367.9|201513.8|201363.8|201518.9|201368.9|201513.8|201363.8|15
1632269670000|2021-09-22 00:14:30|201517.4|201367.4|201509.3|201359.3|201517.4|201367.4|201507|201357|22
1632269680000|2021-09-22 00:14:40|201509.8|201359.8|201514.4|201364.4|201514.7|201364.7|201509.8|201359.8|18
1632269690000|2021-09-22 00:14:50|201514.7|201364.7|201511.1|201361.1|201514.7|201364.7|201509.8|201359.8|11
1632269700000|2021-09-22 00:15:00|201511|201361|201513.3|201363.3|201516.1|201366.1|201508.5|201358.5|21
1632269710000|2021-09-22 00:15:10|201510.6|201360.6|201514.1|201364.1|201516.9|201366.9|201498.5|201348.5|20
1632269720000|2021-09-22 00:15:20|201509.9|201359.9|201500.8|201350.8|201513.3|201363.3|201500.8|201350.8|16
1632269730000|2021-09-22 00:15:30|201500.7|201350.7|201502.6|201352.6|201506.8|201356.8|201500.6|201350.6|20
1632269740000|2021-09-22 00:15:40|201504.2|201354.2|201506.2|201356.2|201506.2|201356.2|201500.7|201350.7|18
1632269750000|2021-09-22 00:15:50|201505.5|201355.5|201504.7|201354.7|201505.5|201355.5|201503|201353|14
1632269760000|2021-09-22 00:16:00|201504.3|201354.3|201513.1|201363.1|201513.1|201363.1|201503.1|201353.1|6
1632269770000|2021-09-22 00:16:10|201507.9|201357.9|201475.8|201325.8|201507.9|201357.9|201475.8|201325.8|22
1632269780000|2021-09-22 00:16:20|201477.1|201327.1|201480.4|201330.4|201485.4|201335.4|201472.9|201322.9|20
1632269790000|2021-09-22 00:16:30|201485.2|201335.2|201487.4|201337.4|201492.5|201342.5|201480|201330|20
1632269800000|2021-09-22 00:16:40|201494.8|201344.8|201488.1|201338.1|201494.9|201344.9|201482.3|201332.3|15
1632269810000|2021-09-22 00:16:50|201487.5|201337.5|201487.8|201337.8|201489.7|201339.7|201487.5|201337.5|16
1632269820000|2021-09-22 00:17:00|201487.7|201337.7|201475|201325|201488.3|201338.3|201473.2|201323.2|26
1632269830000|2021-09-22 00:17:10|201472.5|201322.5|201474|201324|201479.8|201329.8|201469.4|201319.4|12
1632269840000|2021-09-22 00:17:20|201472.9|201322.9|201474.6|201324.6|201478.6|201328.6|201471.3|201321.3|8
1632269850000|2021-09-22 00:17:30|201477.9|201327.9|201477.9|201327.9|201479.2|201329.2|201467.1|201317.1|18
1632269860000|2021-09-22 00:17:40|201481.6|201331.6|201480|201330|201481.9|201331.9|201476.6|201326.6|10
1632269870000|2021-09-22 00:17:50|201476.6|201326.6|201482.9|201332.9|201484.3|201334.3|201471.5|201321.5|17
1632269880000|2021-09-22 00:18:00|201481.7|201331.7|201478.9|201328.9|201481.7|201331.7|201478.5|201328.5|8
1632269890000|2021-09-22 00:18:10|201480.2|201330.2|201480.6|201330.6|201480.6|201330.6|201473.3|201323.3|16
1632269900000|2021-09-22 00:18:20|201482.6|201332.6|201480.4|201330.4|201483.5|201333.5|201480.4|201330.4|7
1632269910000|2021-09-22 00:18:30|201479.9|201329.9|201477|201327|201481|201331|201475.6|201325.6|9
1632269920000|2021-09-22 00:18:40|201477.1|201327.1|201483.1|201333.1|201483.1|201333.1|201471.3|201321.3|22
1632269930000|2021-09-22 00:18:50|201479.9|201329.9|201470.7|201320.7|201484.8|201334.8|201470.7|201320.7|22
1632269940000|2021-09-22 00:19:00|201472.4|201322.4|201472|201322|201480.5|201330.5|201464.9|201314.9|26
1632269950000|2021-09-22 00:19:10|201474.1|201324.1|201473.9|201323.9|201476.9|201326.9|201471.2|201321.2|17
1632269960000|2021-09-22 00:19:20|201474.6|201324.6|201482.4|201332.4|201482.4|201332.4|201474.2|201324.2|14
1632269970000|2021-09-22 00:19:30|201481.5|201331.5|201479.6|201329.6|201481.5|201331.5|201477.5|201327.5|11
1632269980000|2021-09-22 00:19:40|201479.5|201329.5|201478.6|201328.6|201480.5|201330.5|201472|201322|13
1632269990000|2021-09-22 00:19:50|201478.7|201328.7|201481.9|201331.9|201481.9|201331.9|201478.7|201328.7|14
1632270000000|2021-09-22 00:20:00|201480.7|201330.7|201477.9|201327.9|201481.9|201331.9|201471|201321|25
1632270010000|2021-09-22 00:20:10|201480.5|201330.5|201481|201331|201482.1|201332.1|201477.3|201327.3|22
1632270020000|2021-09-22 00:20:20|201481.1|201331.1|201482.3|201332.3|201484.2|201334.2|201478.1|201328.1|14
1632270030000|2021-09-22 00:20:30|201481|201331|201476.4|201326.4|201483.9|201333.9|201471.1|201321.1|19
1632270040000|2021-09-22 00:20:40|201477.1|201327.1|201473.4|201323.4|201478.1|201328.1|201473|201323|19
1632270050000|2021-09-22 00:20:50|201474.2|201324.2|201472.4|201322.4|201477.3|201327.3|201469.5|201319.5|25
1632270060000|2021-09-22 00:21:00|201474.7|201324.7|201445.7|201295.7|201474.7|201324.7|201443.7|201293.7|27
1632270070000|2021-09-22 00:21:10|201447.9|201297.9|201449.2|201299.2|201449.4|201299.4|201446.7|201296.7|15
1632270080000|2021-09-22 00:21:20|201449.5|201299.5|201440.8|201290.8|201449.6|201299.6|201440.8|201290.8|14
1632270090000|2021-09-22 00:21:30|201439.2|201289.2|201447.9|201297.9|201449|201299|201439.2|201289.2|21
1632270100000|2021-09-22 00:21:40|201448.6|201298.6|201444.2|201294.2|201448.6|201298.6|201444.2|201294.2|17
1632270110000|2021-09-22 00:21:50|201444.1|201294.1|201445.4|201295.4|201447.2|201297.2|201443.9|201293.9|7
1632270120000|2021-09-22 00:22:00|201447.6|201297.6|201450.3|201300.3|201451.2|201301.2|201446.6|201296.6|10
1632270130000|2021-09-22 00:22:10|201440.9|201290.9|201452.2|201302.2|201452.6|201302.6|201438.4|201288.4|21
1632270140000|2021-09-22 00:22:20|201449.1|201299.1|201443.6|201293.6|201451.7|201301.7|201441.9|201291.9|17
1632270150000|2021-09-22 00:22:30|201444.9|201294.9|201446.1|201296.1|201452.2|201302.2|201444.2|201294.2|14
1632270160000|2021-09-22 00:22:40|201444.5|201294.5|201452.4|201302.4|201452.4|201302.4|201443.9|201293.9|4
1632270170000|2021-09-22 00:22:50|201448.5|201298.5|201449|201299|201457.9|201307.9|201447|201297|17
1632270180000|2021-09-22 00:23:00|201445.9|201295.9|201453.9|201303.9|201460|201310|201439.3|201289.3|19
1632270190000|2021-09-22 00:23:10|201451.8|201301.8|201444.6|201294.6|201458|201308|201444.6|201294.6|18
1632270200000|2021-09-22 00:23:20|201451.3|201301.3|201446.5|201296.5|201452|201302|201442.6|201292.6|25
1632270210000|2021-09-22 00:23:30|201443.9|201293.9|201444|201294|201445.6|201295.6|201437.5|201287.5|19
1632270220000|2021-09-22 00:23:40|201443.5|201293.5|201443.8|201293.8|201448|201298|201441.4|201291.4|22
1632270230000|2021-09-22 00:23:50|201440.7|201290.7|201446.7|201296.7|201446.7|201296.7|201439.9|201289.9|17
1632270240000|2021-09-22 00:24:00|201447.4|201297.4|201445.9|201295.9|201447.6|201297.6|201439.6|201289.6|17
1632270250000|2021-09-22 00:24:10|201447.4|201297.4|201445.2|201295.2|201447.4|201297.4|201440.3|201290.3|15
1632270260000|2021-09-22 00:24:20|201444.2|201294.2|201444.4|201294.4|201447.7|201297.7|201443.3|201293.3|24
1632270270000|2021-09-22 00:24:30|201445.5|201295.5|201441.6|201291.6|201447.9|201297.9|201436.3|201286.3|15
1632270280000|2021-09-22 00:24:40|201446.8|201296.8|201449.2|201299.2|201450.7|201300.7|201442.1|201292.1|19
1632270290000|2021-09-22 00:24:50|201448.5|201298.5|201450.6|201300.6|201450.6|201300.6|201447.3|201297.3|11
1632270300000|2021-09-22 00:25:00|201451.5|201301.5|201454.9|201304.9|201456|201306|201450.6|201300.6|12
1632270310000|2021-09-22 00:25:10|201456.5|201306.5|201444.8|201294.8|201457.2|201307.2|201440|201290|16
1632270320000|2021-09-22 00:25:20|201451.7|201301.7|201448.1|201298.1|201453.9|201303.9|201448.1|201298.1|8
1632270330000|2021-09-22 00:25:30|201448.2|201298.2|201441.1|201291.1|201450.5|201300.5|201439.7|201289.7|24
1632270340000|2021-09-22 00:25:40|201442.7|201292.7|201444.2|201294.2|201447|201297|201441|201291|17
1632270350000|2021-09-22 00:25:50|201444.4|201294.4|201448.2|201298.2|201451.3|201301.3|201443.9|201293.9|12
1632270360000|2021-09-22 00:26:00|201444|201294|201441.9|201291.9|201446|201296|201437|201287|25
1632270370000|2021-09-22 00:26:10|201460|201310|201451.7|201301.7|201460|201310|201440.5|201290.5|10
1632270380000|2021-09-22 00:26:20|201447.8|201297.8|201448.2|201298.2|201450.7|201300.7|201441.9|201291.9|9
1632270390000|2021-09-22 00:26:30|201447.2|201297.2|201454.3|201304.3|201454.3|201304.3|201447.2|201297.2|7
1632270400000|2021-09-22 00:26:40|201451|201301|201446.1|201296.1|201456.4|201306.4|201446.1|201296.1|9
1632270410000|2021-09-22 00:26:50|201437.4|201287.4|201452.4|201302.4|201452.4|201302.4|201437.4|201287.4|14
1632270420000|2021-09-22 00:27:00|201449.5|201299.5|201444.1|201294.1|201456.1|201306.1|201434.4|201284.4|21
1632270430000|2021-09-22 00:27:10|201444.4|201294.4|201446|201296|201447.3|201297.3|201439.5|201289.5|16
1632270440000|2021-09-22 00:27:20|201445.9|201295.9|201449.2|201299.2|201451.3|201301.3|201445.9|201295.9|15
1632270450000|2021-09-22 00:27:30|201449.5|201299.5|201457.6|201307.6|201457.6|201307.6|201441.4|201291.4|19
1632270460000|2021-09-22 00:27:40|201456.6|201306.6|201434.4|201284.4|201462.4|201312.4|201434.4|201284.4|10
1632270470000|2021-09-22 00:27:50|201434.5|201284.5|201451.9|201301.9|201451.9|201301.9|201434.5|201284.5|24
1632270480000|2021-09-22 00:28:00|201451.8|201301.8|201447.8|201297.8|201451.8|201301.8|201445.8|201295.8|18
1632270490000|2021-09-22 00:28:10|201445.6|201295.6|201452.8|201302.8|201453.2|201303.2|201445.6|201295.6|13
1632270500000|2021-09-22 00:28:20|201453.5|201303.5|201454.7|201304.7|201456.2|201306.2|201450.6|201300.6|14
1632270510000|2021-09-22 00:28:30|201454.1|201304.1|201452.7|201302.7|201454.1|201304.1|201451.3|201301.3|11
1632270520000|2021-09-22 00:28:40|201452.8|201302.8|201455.7|201305.7|201455.8|201305.8|201449.3|201299.3|16
1632270530000|2021-09-22 00:28:50|201455.9|201305.9|201455.5|201305.5|201455.9|201305.9|201455.5|201305.5|4
1632270540000|2021-09-22 00:29:00|201457.4|201307.4|201449.6|201299.6|201459.1|201309.1|201448.6|201298.6|16
1632270550000|2021-09-22 00:29:10|201446.9|201296.9|201457.9|201307.9|201458|201308|201446.9|201296.9|13
1632270560000|2021-09-22 00:29:20|201458.8|201308.8|201448.9|201298.9|201458.8|201308.8|201443|201293|10
1632270570000|2021-09-22 00:29:30|201451.2|201301.2|201444.5|201294.5|201452.9|201302.9|201444.5|201294.5|15
1632270580000|2021-09-22 00:29:40|201444.7|201294.7|201454.9|201304.9|201455.1|201305.1|201444.7|201294.7|10
1632270590000|2021-09-22 00:29:50|201455.6|201305.6|201447.1|201297.1|201455.7|201305.7|201433.1|201283.1|16
1632270600000|2021-09-22 00:30:00|201448.2|201298.2|201449.9|201299.9|201453.4|201303.4|201441.2|201291.2|21
1632270610000|2021-09-22 00:30:10|201450.7|201300.7|201450.1|201300.1|201451|201301|201447.5|201297.5|16
1632270620000|2021-09-22 00:30:20|201451.3|201301.3|201456.1|201306.1|201456.1|201306.1|201449.8|201299.8|5
1632270630000|2021-09-22 00:30:30|201449.4|201299.4|201447.1|201297.1|201451.6|201301.6|201441.2|201291.2|14
1632270640000|2021-09-22 00:30:40|201450.1|201300.1|201455.4|201305.4|201455.7|201305.7|201449.5|201299.5|6
1632270650000|2021-09-22 00:30:50|201454.4|201304.4|201443.7|201293.7|201454.4|201304.4|201443.7|201293.7|15
1632270660000|2021-09-22 00:31:00|201442|201292|201445.1|201295.1|201454|201304|201440.8|201290.8|19
1632270670000|2021-09-22 00:31:10|201446.6|201296.6|201446.8|201296.8|201448.7|201298.7|201441|201291|21
1632270680000|2021-09-22 00:31:20|201447.4|201297.4|201448.1|201298.1|201451.7|201301.7|201445.4|201295.4|21
1632270690000|2021-09-22 00:31:30|201450|201300|201450.6|201300.6|201454.3|201304.3|201450|201300|11
1632270700000|2021-09-22 00:31:40|201450.9|201300.9|201453|201303|201454.8|201304.8|201450.9|201300.9|10
1632270710000|2021-09-22 00:31:50|201450.6|201300.6|201454.3|201304.3|201456.6|201306.6|201450.5|201300.5|13
1632270720000|2021-09-22 00:32:00|201451.6|201301.6|201447.1|201297.1|201451.6|201301.6|201446|201296|12
1632270730000|2021-09-22 00:32:10|201443.8|201293.8|201448.3|201298.3|201449.2|201299.2|201443.8|201293.8|9
1632270740000|2021-09-22 00:32:20|201447.7|201297.7|201450.5|201300.5|201452.1|201302.1|201446.7|201296.7|13
1632270750000|2021-09-22 00:32:30|201447.2|201297.2|201444|201294|201447.2|201297.2|201440.3|201290.3|18
1632270760000|2021-09-22 00:32:40|201443.3|201293.3|201447.7|201297.7|201448.3|201298.3|201443.3|201293.3|13
1632270770000|2021-09-22 00:32:50|201447.9|201297.9|201451.5|201301.5|201452.3|201302.3|201446.8|201296.8|13
1632270780000|2021-09-22 00:33:00|201451.6|201301.6|201405.1|201255.1|201451.6|201301.6|201403.7|201253.7|21
1632270790000|2021-09-22 00:33:10|201407.1|201257.1|201440.7|201290.7|201443.6|201293.6|201407.1|201257.1|20
1632270800000|2021-09-22 00:33:20|201440.6|201290.6|201433.5|201283.5|201440.6|201290.6|201430.5|201280.5|14
1632270810000|2021-09-22 00:33:30|201435.4|201285.4|201441.2|201291.2|201441.2|201291.2|201435.4|201285.4|9
1632270820000|2021-09-22 00:33:40|201438.1|201288.1|201437|201287|201438.5|201288.5|201432.9|201282.9|9
1632270830000|2021-09-22 00:33:50|201435.7|201285.7|201435.9|201285.9|201443.3|201293.3|201433.3|201283.3|10
1632270840000|2021-09-22 00:34:00|201434.7|201284.7|201429|201279|201438.1|201288.1|201429|201279|12
1632270850000|2021-09-22 00:34:10|201428.8|201278.8|201444.5|201294.5|201444.5|201294.5|201428.8|201278.8|17
1632270860000|2021-09-22 00:34:20|201442.3|201292.3|201448.3|201298.3|201448.4|201298.4|201442.1|201292.1|15
1632270870000|2021-09-22 00:34:30|201448.2|201298.2|201454.5|201304.5|201454.7|201304.7|201447.7|201297.7|21
1632270880000|2021-09-22 00:34:40|201455.1|201305.1|201450.5|201300.5|201455.1|201305.1|201444.8|201294.8|21
1632270890000|2021-09-22 00:34:50|201451.2|201301.2|201450.7|201300.7|201452.1|201302.1|201449.8|201299.8|14
1632270900000|2021-09-22 00:35:00|201452.3|201302.3|201465.9|201315.9|201471.4|201321.4|201450.4|201300.4|17
1632270910000|2021-09-22 00:35:10|201466.7|201316.7|201471|201321|201472.4|201322.4|201465.6|201315.6|16
1632270920000|2021-09-22 00:35:20|201468.9|201318.9|201470.4|201320.4|201470.5|201320.5|201468.1|201318.1|11
1632270930000|2021-09-22 00:35:30|201470.3|201320.3|201466.2|201316.2|201471.2|201321.2|201466.2|201316.2|7
1632270940000|2021-09-22 00:35:40|201465.6|201315.6|201461.7|201311.7|201465.6|201315.6|201459.6|201309.6|11
1632270950000|2021-09-22 00:35:50|201460.1|201310.1|201468.6|201318.6|201470.9|201320.9|201460.1|201310.1|9
1632270960000|2021-09-22 00:36:00|201467.3|201317.3|201455.5|201305.5|201470.6|201320.6|201454.4|201304.4|16
1632270970000|2021-09-22 00:36:10|201456.9|201306.9|201456.2|201306.2|201457.8|201307.8|201456.2|201306.2|7
1632270980000|2021-09-22 00:36:20|201456.5|201306.5|201464.1|201314.1|201464.3|201314.3|201451.8|201301.8|10
1632270990000|2021-09-22 00:36:30|201463.4|201313.4|201463.3|201313.3|201465.4|201315.4|201462.2|201312.2|7
1632271000000|2021-09-22 00:36:40|201466.5|201316.5|201467.9|201317.9|201470.1|201320.1|201466.4|201316.4|9
1632271010000|2021-09-22 00:36:50|201468.6|201318.6|201467.9|201317.9|201469.9|201319.9|201464.4|201314.4|9
1632271020000|2021-09-22 00:37:00|201465.1|201315.1|201467.6|201317.6|201468|201318|201464|201314|13
1632271030000|2021-09-22 00:37:10|201467.8|201317.8|201466.9|201316.9|201469.5|201319.5|201464.5|201314.5|11
1632271040000|2021-09-22 00:37:20|201465.4|201315.4|201467|201317|201469|201319|201465.4|201315.4|9
1632271050000|2021-09-22 00:37:30|201465.5|201315.5|201469.9|201319.9|201477|201327|201463.8|201313.8|17
1632271060000|2021-09-22 00:37:40|201470|201320|201470|201320|201472.2|201322.2|201466.4|201316.4|15
1632271070000|2021-09-22 00:37:50|201469.8|201319.8|201469.4|201319.4|201469.8|201319.8|201466.5|201316.5|7
1632271080000|2021-09-22 00:38:00|201469.1|201319.1|201478.5|201328.5|201479|201329|201464.2|201314.2|10
1632271090000|2021-09-22 00:38:10|201478.3|201328.3|201470.4|201320.4|201478.3|201328.3|201468.9|201318.9|12
1632271100000|2021-09-22 00:38:20|201471.1|201321.1|201470.2|201320.2|201471.4|201321.4|201470.1|201320.1|8
1632271110000|2021-09-22 00:38:30|201467.7|201317.7|201466.6|201316.6|201468|201318|201464.3|201314.3|10
1632271120000|2021-09-22 00:38:40|201466.9|201316.9|201466.8|201316.8|201469.6|201319.6|201463.8|201313.8|12
1632271130000|2021-09-22 00:38:50|201468.2|201318.2|201466|201316|201468.2|201318.2|201460.9|201310.9|15
1632271140000|2021-09-22 00:39:00|201469.9|201319.9|201466.2|201316.2|201472.3|201322.3|201461.8|201311.8|17
1632271150000|2021-09-22 00:39:10|201466.8|201316.8|201465.5|201315.5|201467.4|201317.4|201464.2|201314.2|11
1632271160000|2021-09-22 00:39:20|201462.4|201312.4|201466.7|201316.7|201466.7|201316.7|201460.2|201310.2|8
1632271170000|2021-09-22 00:39:30|201461.4|201311.4|201476.4|201326.4|201479.9|201329.9|201461.4|201311.4|13
1632271180000|2021-09-22 00:39:40|201477.2|201327.2|201468|201318|201479|201329|201464.3|201314.3|20
1632271190000|2021-09-22 00:39:50|201470.2|201320.2|201476.8|201326.8|201480.5|201330.5|201465.6|201315.6|12
1632271200000|2021-09-22 00:40:00|201476.3|201326.3|201477.8|201327.8|201478.4|201328.4|201476.1|201326.1|12
1632271210000|2021-09-22 00:40:10|201479.2|201329.2|201456.6|201306.6|201479.2|201329.2|201454.6|201304.6|16
1632271220000|2021-09-22 00:40:20|201459.7|201309.7|201457.9|201307.9|201460|201310|201456.7|201306.7|11
1632271230000|2021-09-22 00:40:30|201458.5|201308.5|201460.1|201310.1|201460.2|201310.2|201455|201305|13
1632271240000|2021-09-22 00:40:40|201459.9|201309.9|201458.8|201308.8|201460.4|201310.4|201458.1|201308.1|8
1632271250000|2021-09-22 00:40:50|201458.7|201308.7|201459.6|201309.6|201459.8|201309.8|201457.7|201307.7|8
1632271260000|2021-09-22 00:41:00|201457.9|201307.9|201461.2|201311.2|201461.2|201311.2|201457.9|201307.9|11
1632271270000|2021-09-22 00:41:10|201454.4|201304.4|201454.6|201304.6|201459|201309|201454|201304|18
1632271280000|2021-09-22 00:41:20|201455.1|201305.1|201466.6|201316.6|201470.7|201320.7|201453.1|201303.1|18
1632271290000|2021-09-22 00:41:30|201464.8|201314.8|201477.4|201327.4|201478.3|201328.3|201464.8|201314.8|19
1632271300000|2021-09-22 00:41:40|201477.6|201327.6|201478.9|201328.9|201478.9|201328.9|201476.8|201326.8|14
1632271310000|2021-09-22 00:41:50|201478.8|201328.8|201479.1|201329.1|201479.1|201329.1|201478.6|201328.6|9
1632271320000|2021-09-22 00:42:00|201476.3|201326.3|201478.4|201328.4|201480|201330|201475|201325|15
1632271330000|2021-09-22 00:42:10|201478.8|201328.8|201475.8|201325.8|201479|201329|201475|201325|16
1632271340000|2021-09-22 00:42:20|201476.9|201326.9|201478|201328|201478.5|201328.5|201473.5|201323.5|10
1632271350000|2021-09-22 00:42:30|201477.4|201327.4|201480.8|201330.8|201480.8|201330.8|201474|201324|15
1632271360000|2021-09-22 00:42:40|201472.9|201322.9|201479.4|201329.4|201479.5|201329.5|201472.9|201322.9|15
1632271370000|2021-09-22 00:42:50|201479.5|201329.5|201480.6|201330.6|201480.6|201330.6|201477.9|201327.9|7
1632271380000|2021-09-22 00:43:00|201480.2|201330.2|201479.6|201329.6|201481|201331|201479.5|201329.5|13
1632271390000|2021-09-22 00:43:10|201480.5|201330.5|201481|201331|201481.7|201331.7|201479.6|201329.6|11
1632271400000|2021-09-22 00:43:20|201480.8|201330.8|201481.5|201331.5|201481.5|201331.5|201479|201329|10
1632271410000|2021-09-22 00:43:30|201480.9|201330.9|201472.9|201322.9|201480.9|201330.9|201472.9|201322.9|7
1632271420000|2021-09-22 00:43:40|201474|201324|201478.7|201328.7|201478.7|201328.7|201472.9|201322.9|7
1632271430000|2021-09-22 00:43:50|201478.1|201328.1|201475.8|201325.8|201478.1|201328.1|201475.4|201325.4|17
1632271440000|2021-09-22 00:44:00|201482.1|201332.1|201483.8|201333.8|201485.7|201335.7|201480|201330|10
1632271450000|2021-09-22 00:44:10|201483|201333|201480.8|201330.8|201483.3|201333.3|201480.8|201330.8|11
1632271460000|2021-09-22 00:44:20|201480.5|201330.5|201492.8|201342.8|201493.4|201343.4|201479.2|201329.2|22
1632271470000|2021-09-22 00:44:30|201492.4|201342.4|201495.4|201345.4|201496.4|201346.4|201491.4|201341.4|19
1632271480000|2021-09-22 00:44:40|201495.8|201345.8|201490|201340|201495.8|201345.8|201488.9|201338.9|21
1632271490000|2021-09-22 00:44:50|201489.8|201339.8|201492.9|201342.9|201493|201343|201489.8|201339.8|11
1632271500000|2021-09-22 00:45:00|201491.3|201341.3|201484.5|201334.5|201491.3|201341.3|201482.2|201332.2|15
1632271510000|2021-09-22 00:45:10|201484.9|201334.9|201486.3|201336.3|201486.5|201336.5|201479.2|201329.2|11
1632271520000|2021-09-22 00:45:20|201485.7|201335.7|201490.3|201340.3|201491.5|201341.5|201481.8|201331.8|16
1632271530000|2021-09-22 00:45:30|201490|201340|201477.7|201327.7|201492.9|201342.9|201474.1|201324.1|16
1632271540000|2021-09-22 00:45:40|201481|201331|201483.2|201333.2|201484.5|201334.5|201476.6|201326.6|14
1632271550000|2021-09-22 00:45:50|201485.2|201335.2|201482.5|201332.5|201485.2|201335.2|201480.8|201330.8|8
1632271560000|2021-09-22 00:46:00|201482.6|201332.6|201479.7|201329.7|201492.7|201342.7|201479.3|201329.3|16
1632271570000|2021-09-22 00:46:10|201477|201327|201455.1|201305.1|201477.8|201327.8|201453.3|201303.3|26
1632271580000|2021-09-22 00:46:20|201455.2|201305.2|201459.6|201309.6|201459.6|201309.6|201454.8|201304.8|18
1632271590000|2021-09-22 00:46:30|201459.8|201309.8|201454.6|201304.6|201459.8|201309.8|201452.4|201302.4|21
1632271600000|2021-09-22 00:46:40|201452.8|201302.8|201452.1|201302.1|201454.4|201304.4|201452.1|201302.1|20
1632271610000|2021-09-22 00:46:50|201452.3|201302.3|201456.6|201306.6|201458.5|201308.5|201452.3|201302.3|15
1632271620000|2021-09-22 00:47:00|201454.5|201304.5|201454.2|201304.2|201455.8|201305.8|201453.9|201303.9|18
1632271630000|2021-09-22 00:47:10|201452.3|201302.3|201451.7|201301.7|201453.6|201303.6|201447.8|201297.8|18
1632271640000|2021-09-22 00:47:20|201450.8|201300.8|201448.8|201298.8|201458.8|201308.8|201446.2|201296.2|28
1632271650000|2021-09-22 00:47:30|201448.5|201298.5|201451.1|201301.1|201451.2|201301.2|201439.9|201289.9|28
1632271660000|2021-09-22 00:47:40|201451.3|201301.3|201452.7|201302.7|201453.4|201303.4|201447.4|201297.4|17
1632271670000|2021-09-22 00:47:50|201453.6|201303.6|201454.4|201304.4|201454.4|201304.4|201450.4|201300.4|17
1632271680000|2021-09-22 00:48:00|201455.3|201305.3|201453.5|201303.5|201457.7|201307.7|201451.6|201301.6|21
1632271690000|2021-09-22 00:48:10|201452.8|201302.8|201454.3|201304.3|201455.3|201305.3|201452.2|201302.2|16
1632271700000|2021-09-22 00:48:20|201452.5|201302.5|201454.5|201304.5|201479.9|201329.9|201451.8|201301.8|22
1632271710000|2021-09-22 00:48:30|201456.6|201306.6|201460.7|201310.7|201460.7|201310.7|201455.9|201305.9|14
1632271720000|2021-09-22 00:48:40|201461.3|201311.3|201458.3|201308.3|201461.4|201311.4|201455.9|201305.9|15
1632271730000|2021-09-22 00:48:50|201458.7|201308.7|201459.4|201309.4|201459.5|201309.5|201458.5|201308.5|10
1632271740000|2021-09-22 00:49:00|201457.6|201307.6|201453.7|201303.7|201457.6|201307.6|201445.9|201295.9|20
1632271750000|2021-09-22 00:49:10|201452.9|201302.9|201451.5|201301.5|201454|201304|201449.7|201299.7|13
1632271760000|2021-09-22 00:49:20|201451.4|201301.4|201448.5|201298.5|201453.8|201303.8|201447.6|201297.6|18
1632271770000|2021-09-22 00:49:30|201448.4|201298.4|201449.9|201299.9|201451|201301|201444.3|201294.3|19
1632271780000|2021-09-22 00:49:40|201450.2|201300.2|201450.6|201300.6|201453.2|201303.2|201448|201298|13
1632271790000|2021-09-22 00:49:50|201450.4|201300.4|201453.4|201303.4|201453.4|201303.4|201450.4|201300.4|10
1632271800000|2021-09-22 00:50:00|201451.7|201301.7|201454.5|201304.5|201454.9|201304.9|201450.3|201300.3|11
1632271810000|2021-09-22 00:50:10|201457.4|201307.4|201458.5|201308.5|201458.5|201308.5|201455.4|201305.4|7
1632271820000|2021-09-22 00:50:20|201457|201307|201453.5|201303.5|201457|201307|201453.5|201303.5|12
1632271830000|2021-09-22 00:50:30|201454.3|201304.3|201456.6|201306.6|201457.3|201307.3|201453.2|201303.2|14
1632271840000|2021-09-22 00:50:40|201456.1|201306.1|201457.3|201307.3|201458.4|201308.4|201456|201306|11
1632271850000|2021-09-22 00:50:50|201456.5|201306.5|201457|201307|201457.1|201307.1|201453.1|201303.1|13
1632271860000|2021-09-22 00:51:00|201455.1|201305.1|201478.9|201328.9|201481.2|201331.2|201454.6|201304.6|21
1632271870000|2021-09-22 00:51:10|201479.3|201329.3|201478.9|201328.9|201479.3|201329.3|201477|201327|16
1632271880000|2021-09-22 00:51:20|201477.6|201327.6|201477.3|201327.3|201480.1|201330.1|201477.2|201327.2|15
1632271890000|2021-09-22 00:51:30|201477.6|201327.6|201479.6|201329.6|201481.5|201331.5|201476.7|201326.7|13
1632271900000|2021-09-22 00:51:40|201479.5|201329.5|201476.4|201326.4|201479.5|201329.5|201476.3|201326.3|16
1632271910000|2021-09-22 00:51:50|201486|201336|201476.3|201326.3|201486|201336|201476.3|201326.3|7
1632271920000|2021-09-22 00:52:00|201475.9|201325.9|201477.5|201327.5|201478.3|201328.3|201475.9|201325.9|10
1632271930000|2021-09-22 00:52:10|201479|201329|201477.8|201327.8|201483|201333|201477.8|201327.8|7
1632271940000|2021-09-22 00:52:20|201478.5|201328.5|201478.5|201328.5|201479.5|201329.5|201478.1|201328.1|7
1632271950000|2021-09-22 00:52:30|201478.3|201328.3|201476.2|201326.2|201481.7|201331.7|201475.1|201325.1|17
1632271960000|2021-09-22 00:52:40|201476.3|201326.3|201481.6|201331.6|201484.3|201334.3|201475.7|201325.7|10
1632271970000|2021-09-22 00:52:50|201481.1|201331.1|201478.8|201328.8|201481.1|201331.1|201478.4|201328.4|11
1632271980000|2021-09-22 00:53:00|201478.1|201328.1|201478.5|201328.5|201481.3|201331.3|201478.1|201328.1|9
1632271990000|2021-09-22 00:53:10|201477.3|201327.3|201485.4|201335.4|201488.5|201338.5|201477.3|201327.3|12
1632272000000|2021-09-22 00:53:20|201486.6|201336.6|201474.3|201324.3|201486.6|201336.6|201474.1|201324.1|6
1632272010000|2021-09-22 00:53:30|201474.2|201324.2|201474.9|201324.9|201475.6|201325.6|201474.2|201324.2|7
1632272020000|2021-09-22 00:53:40|201474.7|201324.7|201490.6|201340.6|201490.6|201340.6|201474.6|201324.6|23
1632272030000|2021-09-22 00:53:50|201488.7|201338.7|201478.8|201328.8|201490.2|201340.2|201476.9|201326.9|19
1632272040000|2021-09-22 00:54:00|201477.6|201327.6|201480.9|201330.9|201488.5|201338.5|201475.3|201325.3|29
1632272050000|2021-09-22 00:54:10|201477.3|201327.3|201486.7|201336.7|201490.5|201340.5|201474.4|201324.4|21
1632272060000|2021-09-22 00:54:20|201486.6|201336.6|201486.4|201336.4|201489.3|201339.3|201483.7|201333.7|22
1632272070000|2021-09-22 00:54:30|201486.1|201336.1|201485.7|201335.7|201489.5|201339.5|201481.2|201331.2|22
1632272080000|2021-09-22 00:54:40|201485.9|201335.9|201492|201342|201494.2|201344.2|201484.9|201334.9|28
1632272090000|2021-09-22 00:54:50|201493.2|201343.2|201487.3|201337.3|201493.2|201343.2|201480.1|201330.1|31
1632272100000|2021-09-22 00:55:00|201486.3|201336.3|201486.8|201336.8|201486.8|201336.8|201470.9|201320.9|36
1632272110000|2021-09-22 00:55:10|201485.6|201335.6|201486|201336|201488.1|201338.1|201483.3|201333.3|25
1632272120000|2021-09-22 00:55:20|201488.6|201338.6|201483.6|201333.6|201489.6|201339.6|201483.6|201333.6|19
1632272130000|2021-09-22 00:55:30|201483.4|201333.4|201482.2|201332.2|201486|201336|201475.8|201325.8|22
1632272140000|2021-09-22 00:55:40|201482.9|201332.9|201487.2|201337.2|201488.4|201338.4|201482.9|201332.9|23
1632272150000|2021-09-22 00:55:50|201487.1|201337.1|201486.1|201336.1|201487.7|201337.7|201483.1|201333.1|15
1632272160000|2021-09-22 00:56:00|201486.9|201336.9|201489.9|201339.9|201489.9|201339.9|201486.5|201336.5|10
1632272170000|2021-09-22 00:56:10|201489.4|201339.4|201493.5|201343.5|201493.5|201343.5|201488.8|201338.8|13
1632272180000|2021-09-22 00:56:20|201492|201342|201494.6|201344.6|201494.8|201344.8|201491.1|201341.1|17
1632272190000|2021-09-22 00:56:30|201495|201345|201495|201345|201495.4|201345.4|201494.4|201344.4|10
1632272200000|2021-09-22 00:56:40|201495.7|201345.7|201491.5|201341.5|201495.7|201345.7|201491.3|201341.3|11
1632272210000|2021-09-22 00:56:50|201491.8|201341.8|201489.9|201339.9|201494.2|201344.2|201489.9|201339.9|12
1632272220000|2021-09-22 00:57:00|201487.8|201337.8|201485.4|201335.4|201488.1|201338.1|201484.9|201334.9|13
1632272230000|2021-09-22 00:57:10|201485.6|201335.6|201488.3|201338.3|201490.8|201340.8|201485.6|201335.6|11
1632272240000|2021-09-22 00:57:20|201487.5|201337.5|201489.3|201339.3|201489.3|201339.3|201486.3|201336.3|8
1632272250000|2021-09-22 00:57:30|201489.2|201339.2|201487.5|201337.5|201495|201345|201486.5|201336.5|9
1632272260000|2021-09-22 00:57:40|201488.4|201338.4|201491.7|201341.7|201494.4|201344.4|201488.4|201338.4|8
1632272270000|2021-09-22 00:57:50|201489.8|201339.8|201478.8|201328.8|201489.8|201339.8|201473.8|201323.8|16
1632272280000|2021-09-22 00:58:00|201481|201331|201483.1|201333.1|201486.4|201336.4|201478.6|201328.6|18
1632272290000|2021-09-22 00:58:10|201482.2|201332.2|201483.9|201333.9|201486|201336|201482.2|201332.2|23
1632272300000|2021-09-22 00:58:20|201482.8|201332.8|201483.4|201333.4|201484.2|201334.2|201482.6|201332.6|9
1632272310000|2021-09-22 00:58:30|201483.2|201333.2|201480.5|201330.5|201484.3|201334.3|201479.3|201329.3|6
1632272320000|2021-09-22 00:58:40|201485|201335|201482.9|201332.9|201486|201336|201480.7|201330.7|25
1632272330000|2021-09-22 00:58:50|201481.7|201331.7|201488.1|201338.1|201488.6|201338.6|201481.7|201331.7|18
1632272340000|2021-09-22 00:59:00|201486|201336|201484.5|201334.5|201486.6|201336.6|201479.6|201329.6|20
1632272350000|2021-09-22 00:59:10|201485.1|201335.1|201483.2|201333.2|201485.1|201335.1|201481.4|201331.4|26
1632272360000|2021-09-22 00:59:20|201483.4|201333.4|201480.9|201330.9|201486.3|201336.3|201480.7|201330.7|21
1632272370000|2021-09-22 00:59:30|201481|201331|201481.2|201331.2|201482.8|201332.8|201480.1|201330.1|19
1632272380000|2021-09-22 00:59:40|201482.7|201332.7|201481.6|201331.6|201483.9|201333.9|201477.5|201327.5|25
1632272390000|2021-09-22 00:59:50|201482.4|201332.4|201480.9|201330.9|201482.6|201332.6|201479.9|201329.9|14
1632272400000|2021-09-22 01:00:00|201478.6|201328.6|201480.5|201330.5|201482.7|201332.7|201473.6|201323.6|26
1632272410000|2021-09-22 01:00:10|201483.9|201333.9|201481.6|201331.6|201485.4|201335.4|201478.9|201328.9|29
1632272420000|2021-09-22 01:00:20|201481.4|201331.4|201480.8|201330.8|201482.8|201332.8|201479|201329|26
1632272430000|2021-09-22 01:00:30|201481.3|201331.3|201476.5|201326.5|201482.9|201332.9|201476|201326|24
1632272440000|2021-09-22 01:00:40|201476.7|201326.7|201476.5|201326.5|201484.4|201334.4|201474.4|201324.4|25
1632272450000|2021-09-22 01:00:50|201476.4|201326.4|201476.7|201326.7|201478.6|201328.6|201474|201324|22
1632272460000|2021-09-22 01:01:00|201475.6|201325.6|201467.1|201317.1|201475.7|201325.7|201464.3|201314.3|26
1632272470000|2021-09-22 01:01:10|201473.4|201323.4|201448|201298|201473.4|201323.4|201443.9|201293.9|34
1632272480000|2021-09-22 01:01:20|201449.2|201299.2|201449.8|201299.8|201451.5|201301.5|201440.2|201290.2|27
1632272490000|2021-09-22 01:01:30|201448.4|201298.4|201450.5|201300.5|201450.5|201300.5|201446.8|201296.8|17
1632272500000|2021-09-22 01:01:40|201449.8|201299.8|201449.6|201299.6|201451.2|201301.2|201445.2|201295.2|17
1632272510000|2021-09-22 01:01:50|201450.1|201300.1|201475.6|201325.6|201480.7|201330.7|201446.2|201296.2|34
1632272520000|2021-09-22 01:02:00|201476.7|201326.7|201477.4|201327.4|201477.8|201327.8|201470.8|201320.8|31
1632272530000|2021-09-22 01:02:10|201475.9|201325.9|201475.5|201325.5|201479.3|201329.3|201474.5|201324.5|24
1632272540000|2021-09-22 01:02:20|201475.4|201325.4|201475.9|201325.9|201479.1|201329.1|201473.5|201323.5|31
1632272550000|2021-09-22 01:02:30|201475.3|201325.3|201476.3|201326.3|201477.6|201327.6|201474.9|201324.9|14
1632272560000|2021-09-22 01:02:40|201474.3|201324.3|201470.5|201320.5|201476.4|201326.4|201470.5|201320.5|11
1632272570000|2021-09-22 01:02:50|201471.6|201321.6|201475.7|201325.7|201480.7|201330.7|201471.6|201321.6|17
1632272580000|2021-09-22 01:03:00|201478|201328|201470.9|201320.9|201478|201328|201469|201319|24
1632272590000|2021-09-22 01:03:10|201471.7|201321.7|201478.5|201328.5|201478.5|201328.5|201471.7|201321.7|8
1632272600000|2021-09-22 01:03:20|201477.5|201327.5|201472.6|201322.6|201477.5|201327.5|201472.3|201322.3|10
1632272610000|2021-09-22 01:03:30|201473.1|201323.1|201477.2|201327.2|201479.8|201329.8|201469.8|201319.8|19
1632272620000|2021-09-22 01:03:40|201479.1|201329.1|201475.3|201325.3|201479.1|201329.1|201474.7|201324.7|25
1632272630000|2021-09-22 01:03:50|201475.2|201325.2|201475.1|201325.1|201476.8|201326.8|201470.1|201320.1|17
1632272640000|2021-09-22 01:04:00|201475.8|201325.8|201480.8|201330.8|201480.8|201330.8|201473.6|201323.6|28
1632272650000|2021-09-22 01:04:10|201479.6|201329.6|201480.6|201330.6|201480.6|201330.6|201476.5|201326.5|20
1632272660000|2021-09-22 01:04:20|201480.1|201330.1|201477.9|201327.9|201480.1|201330.1|201474.3|201324.3|12
1632272670000|2021-09-22 01:04:30|201479.3|201329.3|201478.6|201328.6|201479.3|201329.3|201476.1|201326.1|10
1632272680000|2021-09-22 01:04:40|201478.8|201328.8|201473.1|201323.1|201479.1|201329.1|201473.1|201323.1|26
1632272690000|2021-09-22 01:04:50|201471.8|201321.8|201473.6|201323.6|201476.3|201326.3|201471.8|201321.8|23
1632272700000|2021-09-22 01:05:00|201474.8|201324.8|201471.6|201321.6|201475.8|201325.8|201471.6|201321.6|20
1632272710000|2021-09-22 01:05:10|201471|201321|201484|201334|201485.8|201335.8|201470.3|201320.3|26
1632272720000|2021-09-22 01:05:20|201488.7|201338.7|201486|201336|201488.8|201338.8|201482.5|201332.5|23
1632272730000|2021-09-22 01:05:30|201485.9|201335.9|201487.6|201337.6|201488.7|201338.7|201485.5|201335.5|19
1632272740000|2021-09-22 01:05:40|201487.4|201337.4|201487.9|201337.9|201490|201340|201485.8|201335.8|18
1632272750000|2021-09-22 01:05:50|201487.3|201337.3|201488.4|201338.4|201489|201339|201484.1|201334.1|17
1632272760000|2021-09-22 01:06:00|201488.5|201338.5|201488.1|201338.1|201488.6|201338.6|201487.8|201337.8|11
1632272770000|2021-09-22 01:06:10|201487.9|201337.9|201490.4|201340.4|201491.4|201341.4|201484.9|201334.9|20
1632272780000|2021-09-22 01:06:20|201490.5|201340.5|201488.4|201338.4|201490.6|201340.6|201486|201336|14
1632272790000|2021-09-22 01:06:30|201488.5|201338.5|201489.7|201339.7|201490.2|201340.2|201486|201336|17
1632272800000|2021-09-22 01:06:40|201487.5|201337.5|201487.9|201337.9|201490.7|201340.7|201481.5|201331.5|20
1632272810000|2021-09-22 01:06:50|201488.2|201338.2|201486.2|201336.2|201490.7|201340.7|201486.2|201336.2|19
1632272820000|2021-09-22 01:07:00|201484.1|201334.1|201478.5|201328.5|201484.1|201334.1|201475.4|201325.4|24
1632272830000|2021-09-22 01:07:10|201486.1|201336.1|201485.1|201335.1|201488.8|201338.8|201474.9|201324.9|24
1632272840000|2021-09-22 01:07:20|201485.7|201335.7|201481.7|201331.7|201489.2|201339.2|201481.7|201331.7|15
1632272850000|2021-09-22 01:07:30|201481.4|201331.4|201480.3|201330.3|201487.8|201337.8|201479.5|201329.5|29
1632272860000|2021-09-22 01:07:40|201480|201330|201440.1|201290.1|201483|201333|201435.8|201285.8|27
1632272870000|2021-09-22 01:07:50|201440.5|201290.5|201403.2|201253.2|201440.5|201290.5|201399.9|201249.9|38
1632272880000|2021-09-22 01:08:00|201403.6|201253.6|201408.4|201258.4|201419.5|201269.5|201399.1|201249.1|34
1632272890000|2021-09-22 01:08:10|201407.7|201257.7|201405.4|201255.4|201412.1|201262.1|201405.4|201255.4|22
1632272900000|2021-09-22 01:08:20|201407.4|201257.4|201365.4|201215.4|201408.8|201258.8|201365.4|201215.4|36
1632272910000|2021-09-22 01:08:30|201365.6|201215.6|201248.2|201098.2|201366.7|201216.7|201247.8|201097.8|38
1632272920000|2021-09-22 01:08:40|201244|201094|201279.4|201129.4|201318.2|201168.2|201240.5|201090.5|39
1632272930000|2021-09-22 01:08:50|201280.8|201130.8|201314.9|201164.9|201327.2|201177.2|201280.8|201130.8|39
1632272940000|2021-09-22 01:09:00|201309.6|201159.6|201263.4|201113.4|201309.6|201159.6|201260.3|201110.3|39
1632272950000|2021-09-22 01:09:10|201271.6|201121.6|201283.7|201133.7|201286.1|201136.1|201259.9|201109.9|40
1632272960000|2021-09-22 01:09:20|201287.2|201137.2|201240.2|201090.2|201287.2|201137.2|201217.8|201067.8|39
1632272970000|2021-09-22 01:09:30|201234.4|201084.4|201271.8|201121.8|201287.7|201137.7|201234.4|201084.4|39
1632272980000|2021-09-22 01:09:40|201276.3|201126.3|201266.8|201116.8|201285.5|201135.5|201265.4|201115.4|37
1632272990000|2021-09-22 01:09:50|201267.7|201117.7|201288.5|201138.5|201288.5|201138.5|201263.9|201113.9|35
1632273000000|2021-09-22 01:10:00|201288.7|201138.7|201210.3|201060.3|201288.7|201138.7|201205.5|201055.5|40
1632273010000|2021-09-22 01:10:10|201217|201067|201241.5|201091.5|201246.6|201096.6|201199|201049|39
1632273020000|2021-09-22 01:10:20|201245.7|201095.7|201251|201101|201255.5|201105.5|201243.9|201093.9|37
1632273030000|2021-09-22 01:10:30|201251.5|201101.5|201260.4|201110.4|201263.9|201113.9|201244.2|201094.2|38
1632273040000|2021-09-22 01:10:40|201258|201108|201276.1|201126.1|201281.2|201131.2|201258|201108|35
1632273050000|2021-09-22 01:10:50|201276.2|201126.2|201266.9|201116.9|201288.6|201138.6|201263.6|201113.6|36
1632273060000|2021-09-22 01:11:00|201266.3|201116.3|201221.5|201071.5|201267.6|201117.6|201221|201071|39
1632273070000|2021-09-22 01:11:10|201222.4|201072.4|201209.9|201059.9|201231|201081|201201.3|201051.3|39
1632273080000|2021-09-22 01:11:20|201202.1|201052.1|201203.8|201053.8|201213|201063|201192.8|201042.8|37
1632273090000|2021-09-22 01:11:30|201203.3|201053.3|201210.7|201060.7|201230.4|201080.4|201203.3|201053.3|35
1632273100000|2021-09-22 01:11:40|201212|201062|201211.4|201061.4|201219.4|201069.4|201197.5|201047.5|29
1632273110000|2021-09-22 01:11:50|201210.3|201060.3|201210.9|201060.9|201221.1|201071.1|201205.7|201055.7|34
1632273120000|2021-09-22 01:12:00|201219.8|201069.8|201173.8|201023.8|201226.4|201076.4|201173.8|201023.8|38
1632273130000|2021-09-22 01:12:10|201188.8|201038.8|201168.5|201018.5|201210.2|201060.2|201168.5|201018.5|38
1632273140000|2021-09-22 01:12:20|201168.3|201018.3|201195|201045|201195.6|201045.6|201168.3|201018.3|38
1632273150000|2021-09-22 01:12:30|201195.5|201045.5|201216.7|201066.7|201216.7|201066.7|201188.8|201038.8|37
1632273160000|2021-09-22 01:12:40|201214.3|201064.3|201250.4|201100.4|201251.5|201101.5|201208.2|201058.2|34
1632273170000|2021-09-22 01:12:50|201247.9|201097.9|201261.9|201111.9|201265.1|201115.1|201247.1|201097.1|36
1632273180000|2021-09-22 01:13:00|201260.4|201110.4|201262.2|201112.2|201265.5|201115.5|201244.7|201094.7|36
1632273190000|2021-09-22 01:13:10|201243.6|201093.6|201237.9|201087.9|201248.1|201098.1|201227.9|201077.9|32
1632273200000|2021-09-22 01:13:20|201236.9|201086.9|201229.5|201079.5|201237|201087|201227.9|201077.9|32
1632273210000|2021-09-22 01:13:30|201227.9|201077.9|201227.3|201077.3|201230.1|201080.1|201223.9|201073.9|29
1632273220000|2021-09-22 01:13:40|201228.5|201078.5|201226.1|201076.1|201232.9|201082.9|201222.2|201072.2|32
1632273230000|2021-09-22 01:13:50|201226.4|201076.4|201201|201051|201226.4|201076.4|201200.7|201050.7|31
1632273240000|2021-09-22 01:14:00|201204.4|201054.4|201198.9|201048.9|201212.3|201062.3|201197.5|201047.5|29
1632273250000|2021-09-22 01:14:10|201196.1|201046.1|201198.1|201048.1|201200.7|201050.7|201195.6|201045.6|21
1632273260000|2021-09-22 01:14:20|201180.7|201030.7|201194|201044|201194.7|201044.7|201170.6|201020.6|30
1632273270000|2021-09-22 01:14:30|201194.4|201044.4|201169|201019|201195|201045|201163.2|201013.2|33
1632273280000|2021-09-22 01:14:40|201167|201017|201203.8|201053.8|201207.6|201057.6|201167|201017|35
1632273290000|2021-09-22 01:14:50|201201.6|201051.6|201198.5|201048.5|201203.4|201053.4|201197.2|201047.2|22
1632273300000|2021-09-22 01:15:00|201198.7|201048.7|201170.6|201020.6|201199|201049|201165.3|201015.3|30
1632273310000|2021-09-22 01:15:10|201173.7|201023.7|201165.1|201015.1|201174.3|201024.3|201156|201006|30
1632273320000|2021-09-22 01:15:20|201165.7|201015.7|201136.9|200986.9|201170.2|201020.2|201131.1|200981.1|33
1632273330000|2021-09-22 01:15:30|201136.8|200986.8|201077.6|200927.6|201142.9|200992.9|201074|200924|38
1632273340000|2021-09-22 01:15:40|201076.7|200926.7|201083.1|200933.1|201098.3|200948.3|201076.1|200926.1|36
1632273350000|2021-09-22 01:15:50|201088.1|200938.1|201088.8|200938.8|201091.2|200941.2|201082.5|200932.5|29
1632273360000|2021-09-22 01:16:00|201088.7|200938.7|201090.3|200940.3|201090.3|200940.3|201065.8|200915.8|32
1632273370000|2021-09-22 01:16:10|201089|200939|201065.9|200915.9|201089|200939|201050.8|200900.8|36
1632273380000|2021-09-22 01:16:20|201066.5|200916.5|201062.1|200912.1|201069.8|200919.8|201059.8|200909.8|34
1632273390000|2021-09-22 01:16:30|201060.3|200910.3|201066.3|200916.3|201068.3|200918.3|201060.3|200910.3|30
1632273400000|2021-09-22 01:16:40|201066.4|200916.4|201084.7|200934.7|201086.9|200936.9|201048.8|200898.8|26
1632273410000|2021-09-22 01:16:50|201085.3|200935.3|201089.6|200939.6|201092.3|200942.3|201080.6|200930.6|32
1632273420000|2021-09-22 01:17:00|201088.5|200938.5|201082.5|200932.5|201095.5|200945.5|201082.5|200932.5|32
1632273430000|2021-09-22 01:17:10|201084.3|200934.3|201092.5|200942.5|201092.5|200942.5|201075.3|200925.3|35
1632273440000|2021-09-22 01:17:20|201089.3|200939.3|201090.7|200940.7|201099.1|200949.1|201086.1|200936.1|27
1632273450000|2021-09-22 01:17:30|201093.2|200943.2|201091.1|200941.1|201095.7|200945.7|201086.2|200936.2|34
1632273460000|2021-09-22 01:17:40|201092.2|200942.2|201086.8|200936.8|201092.9|200942.9|201079.8|200929.8|36
1632273470000|2021-09-22 01:17:50|201088.6|200938.6|201091.7|200941.7|201093.8|200943.8|201086.6|200936.6|19
1632273480000|2021-09-22 01:18:00|201087.2|200937.2|201065.7|200915.7|201087.2|200937.2|201059.8|200909.8|32
1632273490000|2021-09-22 01:18:10|201066.2|200916.2|201064.7|200914.7|201067.9|200917.9|201063.9|200913.9|26
1632273500000|2021-09-22 01:18:20|201065.3|200915.3|201055.3|200905.3|201068.8|200918.8|201051.1|200901.1|31
1632273510000|2021-09-22 01:18:30|201054.9|200904.9|201061.7|200911.7|201061.7|200911.7|201048.9|200898.9|30
1632273520000|2021-09-22 01:18:40|201057.5|200907.5|201060.5|200910.5|201061.3|200911.3|201038.6|200888.6|32
1632273530000|2021-09-22 01:18:50|201051.8|200901.8|201048.1|200898.1|201055.1|200905.1|201013.7|200863.7|35
1632273540000|2021-09-22 01:19:00|201048.7|200898.7|201031|200881|201060.3|200910.3|201031|200881|27
1632273550000|2021-09-22 01:19:10|201030.2|200880.2|201051.8|200901.8|201055.3|200905.3|201024.9|200874.9|33
1632273560000|2021-09-22 01:19:20|201052.8|200902.8|201093.6|200943.6|201094.4|200944.4|201050.7|200900.7|33
1632273570000|2021-09-22 01:19:30|201093.2|200943.2|201121.2|200971.2|201122.8|200972.8|201090.2|200940.2|33
1632273580000|2021-09-22 01:19:40|201118.7|200968.7|201177.7|201027.7|201181.1|201031.1|201114.1|200964.1|29
1632273590000|2021-09-22 01:19:50|201175.2|201025.2|201148.9|200998.9|201180.7|201030.7|201148.9|200998.9|33
1632273600000|2021-09-22 01:20:00|201152.2|201002.2|201117.6|200967.6|201153.5|201003.5|201115.6|200965.6|36
1632273610000|2021-09-22 01:20:10|201118|200968|201117.1|200967.1|201126.2|200976.2|201112.9|200962.9|31
1632273620000|2021-09-22 01:20:20|201117.2|200967.2|201112.7|200962.7|201117.2|200967.2|201110.8|200960.8|27
1632273630000|2021-09-22 01:20:30|201112.6|200962.6|201122.2|200972.2|201125.4|200975.4|201110.7|200960.7|29
1632273640000|2021-09-22 01:20:40|201124.1|200974.1|201085|200935|201124.1|200974.1|201076.4|200926.4|35
1632273650000|2021-09-22 01:20:50|201084.9|200934.9|201124.4|200974.4|201124.4|200974.4|201082.2|200932.2|35
1632273660000|2021-09-22 01:21:00|201126.1|200976.1|201094.2|200944.2|201128.6|200978.6|201091.9|200941.9|35
1632273670000|2021-09-22 01:21:10|201094.8|200944.8|201072.7|200922.7|201095.4|200945.4|201072.7|200922.7|28
1632273680000|2021-09-22 01:21:20|201069.2|200919.2|201070.7|200920.7|201070.7|200920.7|201064.2|200914.2|32
1632273690000|2021-09-22 01:21:30|201070.6|200920.6|201093.1|200943.1|201093.3|200943.3|201069.7|200919.7|29
1632273700000|2021-09-22 01:21:40|201096.6|200946.6|201093.6|200943.6|201096.9|200946.9|201085.6|200935.6|29
1632273710000|2021-09-22 01:21:50|201091.1|200941.1|201088.7|200938.7|201098|200948|201088.7|200938.7|21
1632273720000|2021-09-22 01:22:00|201089.5|200939.5|201086.6|200936.6|201089.6|200939.6|201079|200929|26
1632273730000|2021-09-22 01:22:10|201086.5|200936.5|201081.8|200931.8|201092|200942|201071.5|200921.5|24
1632273740000|2021-09-22 01:22:20|201081.2|200931.2|201042.1|200892.1|201082.4|200932.4|201037.5|200887.5|28
1632273750000|2021-09-22 01:22:30|201045.1|200895.1|201040|200890|201046.9|200896.9|201038.6|200888.6|30
1632273760000|2021-09-22 01:22:40|201041.3|200891.3|201043.3|200893.3|201049.2|200899.2|201040.7|200890.7|26
1632273770000|2021-09-22 01:22:50|201042.6|200892.6|201036.8|200886.8|201047.1|200897.1|201036.8|200886.8|26
1632273780000|2021-09-22 01:23:00|201037.1|200887.1|201036.8|200886.8|201042.6|200892.6|201034.5|200884.5|31
1632273790000|2021-09-22 01:23:10|201039.8|200889.8|201041.8|200891.8|201045.1|200895.1|201033.7|200883.7|31
1632273800000|2021-09-22 01:23:20|201042.6|200892.6|201042.2|200892.2|201044.3|200894.3|201040|200890|20
1632273810000|2021-09-22 01:23:30|201044|200894|201043.8|200893.8|201046.3|200896.3|201036.3|200886.3|26
1632273820000|2021-09-22 01:23:40|201046.1|200896.1|201040|200890|201046.1|200896.1|201034.5|200884.5|18
1632273830000|2021-09-22 01:23:50|201039|200889|201032.7|200882.7|201039.5|200889.5|201032.7|200882.7|19
1632273840000|2021-09-22 01:24:00|201034.1|200884.1|201016.1|200866.1|201041.4|200891.4|200998.8|200848.8|23
1632273850000|2021-09-22 01:24:10|201017|200867|201035.3|200885.3|201043.8|200893.8|201017|200867|27
1632273860000|2021-09-22 01:24:20|201035.2|200885.2|201028.4|200878.4|201038.4|200888.4|201023.6|200873.6|29
1632273870000|2021-09-22 01:24:30|201028.5|200878.5|201006.2|200856.2|201030.6|200880.6|200994.9|200844.9|27
1632273880000|2021-09-22 01:24:40|201006.8|200856.8|201006.4|200856.4|201010.1|200860.1|201000.6|200850.6|29
1632273890000|2021-09-22 01:24:50|201001.9|200851.9|200992.2|200842.2|201011.2|200861.2|200992.2|200842.2|35
1632273900000|2021-09-22 01:25:00|200994.3|200844.3|200966|200816|200997.5|200847.5|200958.4|200808.4|39
1632273910000|2021-09-22 01:25:10|200961.8|200811.8|200964.6|200814.6|200972|200822|200961.8|200811.8|24
1632273920000|2021-09-22 01:25:20|200963.9|200813.9|200958.6|200808.6|200966.5|200816.5|200956.6|200806.6|30
1632273930000|2021-09-22 01:25:30|200956.4|200806.4|200963.7|200813.7|200973.1|200823.1|200953.8|200803.8|31
1632273940000|2021-09-22 01:25:40|200965.9|200815.9|200957.4|200807.4|200965.9|200815.9|200954.4|200804.4|25
1632273950000|2021-09-22 01:25:50|200955.8|200805.8|200962.8|200812.8|200965.3|200815.3|200925.9|200775.9|32
1632273960000|2021-09-22 01:26:00|200963.4|200813.4|200948.6|200798.6|200966.7|200816.7|200943.8|200793.8|33
1632273970000|2021-09-22 01:26:10|200950.1|200800.1|200956.6|200806.6|200964.8|200814.8|200947.8|200797.8|31
1632273980000|2021-09-22 01:26:20|200956|200806|200959.7|200809.7|200964.4|200814.4|200953|200803|26
1632273990000|2021-09-22 01:26:30|200958.4|200808.4|200961|200811|200962.1|200812.1|200954.1|200804.1|29
1632274000000|2021-09-22 01:26:40|200961.2|200811.2|200963.5|200813.5|200964.4|200814.4|200961.2|200811.2|26
1632274010000|2021-09-22 01:26:50|200963.8|200813.8|200958.7|200808.7|200967|200817|200955.5|200805.5|32
1632274020000|2021-09-22 01:27:00|200957.3|200807.3|200955.5|200805.5|200958.4|200808.4|200950.7|200800.7|29
1632274030000|2021-09-22 01:27:10|200955.8|200805.8|200937|200787|200956.8|200806.8|200936|200786|29
1632274040000|2021-09-22 01:27:20|200938.6|200788.6|200932.4|200782.4|200941.1|200791.1|200930.1|200780.1|23
1632274050000|2021-09-22 01:27:30|200934.7|200784.7|200943.3|200793.3|200946.1|200796.1|200934.7|200784.7|23
1632274060000|2021-09-22 01:27:40|200944.1|200794.1|200931.3|200781.3|200944.1|200794.1|200927|200777|26
1632274070000|2021-09-22 01:27:50|200930.5|200780.5|200932.7|200782.7|200932.7|200782.7|200924.3|200774.3|27
1632274080000|2021-09-22 01:28:00|200932.3|200782.3|200924.2|200774.2|200932.4|200782.4|200921.8|200771.8|26
1632274090000|2021-09-22 01:28:10|200924.5|200774.5|200925.4|200775.4|200926.4|200776.4|200920|200770|25
1632274100000|2021-09-22 01:28:20|200925.3|200775.3|200922.2|200772.2|200925.5|200775.5|200919.6|200769.6|22
1632274110000|2021-09-22 01:28:30|200921.9|200771.9|200922.1|200772.1|200924.5|200774.5|200918.4|200768.4|20
1632274120000|2021-09-22 01:28:40|200923.8|200773.8|200922.4|200772.4|200925.2|200775.2|200921.9|200771.9|15
1632274130000|2021-09-22 01:28:50|200922.1|200772.1|200924.4|200774.4|200924.4|200774.4|200913.9|200763.9|26
1632274140000|2021-09-22 01:29:00|200923.5|200773.5|200912.9|200762.9|200923.5|200773.5|200912.9|200762.9|24
1632274150000|2021-09-22 01:29:10|200913.7|200763.7|200892.3|200742.3|200913.8|200763.8|200892.3|200742.3|20
1632274160000|2021-09-22 01:29:20|200896.8|200746.8|200902.4|200752.4|200903.6|200753.6|200882.6|200732.6|32
1632274170000|2021-09-22 01:29:30|200902.5|200752.5|200910|200760|200911.2|200761.2|200897.9|200747.9|25
1632274180000|2021-09-22 01:29:40|200909.5|200759.5|200903.2|200753.2|200909.5|200759.5|200893.2|200743.2|22
1632274190000|2021-09-22 01:29:50|200902.2|200752.2|200902.4|200752.4|200904|200754|200902.1|200752.1|16
1632274200000|2021-09-22 01:30:00|200902.5|200752.5|200902.4|200752.4|200915.3|200765.3|200901.9|200751.9|34
1632274210000|2021-09-22 01:30:10|200902.3|200752.3|200895.8|200745.8|200907|200757|200890.4|200740.4|23
1632274220000|2021-09-22 01:30:20|200895.4|200745.4|200889.1|200739.1|200905.8|200755.8|200889.1|200739.1|23
1632274230000|2021-09-22 01:30:30|200894.7|200744.7|200894.4|200744.4|200902.5|200752.5|200891.3|200741.3|31
1632274240000|2021-09-22 01:30:40|200894.8|200744.8|200897.4|200747.4|200912.1|200762.1|200889.7|200739.7|22
1632274250000|2021-09-22 01:30:50|200896.8|200746.8|200909.4|200759.4|200918|200768|200895.5|200745.5|33
1632274260000|2021-09-22 01:31:00|200906.9|200756.9|200903.8|200753.8|200913.7|200763.7|200902.7|200752.7|37
1632274270000|2021-09-22 01:31:10|200904.5|200754.5|200902.3|200752.3|200907|200757|200896.1|200746.1|35
1632274280000|2021-09-22 01:31:20|200901.9|200751.9|200900.7|200750.7|200915.8|200765.8|200889.7|200739.7|33
1632274290000|2021-09-22 01:31:30|200901.3|200751.3|200891.5|200741.5|200901.3|200751.3|200890.3|200740.3|24
1632274300000|2021-09-22 01:31:40|200892|200742|200915.5|200765.5|200916.2|200766.2|200892|200742|26
1632274310000|2021-09-22 01:31:50|200908.2|200758.2|200913.7|200763.7|200915|200765|200908.2|200758.2|34
1632274320000|2021-09-22 01:32:00|200914.4|200764.4|200914.1|200764.1|200915.3|200765.3|200910|200760|28
1632274330000|2021-09-22 01:32:10|200914|200764|200912|200762|200914.4|200764.4|200903.6|200753.6|27
1632274340000|2021-09-22 01:32:20|200911.3|200761.3|200902.9|200752.9|200919.3|200769.3|200902.9|200752.9|30
1632274350000|2021-09-22 01:32:30|200907.7|200757.7|200904.5|200754.5|200909.9|200759.9|200901.7|200751.7|29
1632274360000|2021-09-22 01:32:40|200904.2|200754.2|200895|200745|200909.2|200759.2|200889.8|200739.8|30
1632274370000|2021-09-22 01:32:50|200893.5|200743.5|200899.4|200749.4|200903.4|200753.4|200890|200740|21
1632274380000|2021-09-22 01:33:00|200902|200752|200895.7|200745.7|200908.4|200758.4|200890.8|200740.8|29
1632274390000|2021-09-22 01:33:10|200895.2|200745.2|200898.4|200748.4|200902|200752|200895.2|200745.2|23
1632274400000|2021-09-22 01:33:20|200891.6|200741.6|200896.2|200746.2|200906.7|200756.7|200891.6|200741.6|25
1632274410000|2021-09-22 01:33:30|200897.9|200747.9|200875.3|200725.3|200898.3|200748.3|200867.7|200717.7|35
1632274420000|2021-09-22 01:33:40|200879.4|200729.4|200859.3|200709.3|200879.4|200729.4|200849.6|200699.6|31
1632274430000|2021-09-22 01:33:50|200858.8|200708.8|200867.3|200717.3|200867.3|200717.3|200856.3|200706.3|27
1632274440000|2021-09-22 01:34:00|200866.7|200716.7|200876.3|200726.3|200878|200728|200866.7|200716.7|16
1632274450000|2021-09-22 01:34:10|200876.6|200726.6|200879.6|200729.6|200882.1|200732.1|200870.5|200720.5|25
1632274460000|2021-09-22 01:34:20|200880.5|200730.5|200874.4|200724.4|200880.5|200730.5|200870.2|200720.2|17
1632274470000|2021-09-22 01:34:30|200874.6|200724.6|200876.7|200726.7|200878.8|200728.8|200873.5|200723.5|20
1632274480000|2021-09-22 01:34:40|200875.4|200725.4|200875.2|200725.2|200876.9|200726.9|200872.7|200722.7|24
1632274490000|2021-09-22 01:34:50|200874.8|200724.8|200874.5|200724.5|200875.4|200725.4|200873.7|200723.7|16
1632274500000|2021-09-22 01:35:00|200874.6|200724.6|200891.6|200741.6|200891.6|200741.6|200868|200718|23
1632274510000|2021-09-22 01:35:10|200894.8|200744.8|200900.9|200750.9|200907.4|200757.4|200891|200741|28
1632274520000|2021-09-22 01:35:20|200900.8|200750.8|200898|200748|200901.7|200751.7|200898|200748|21
1632274530000|2021-09-22 01:35:30|200899|200749|200902.7|200752.7|200905.2|200755.2|200897.9|200747.9|31
1632274540000|2021-09-22 01:35:40|200901.4|200751.4|200905.7|200755.7|200907.3|200757.3|200891.4|200741.4|33
1632274550000|2021-09-22 01:35:50|200906.7|200756.7|200907.2|200757.2|200910.1|200760.1|200905.3|200755.3|23
1632274560000|2021-09-22 01:36:00|200906.8|200756.8|200906.7|200756.7|200914.5|200764.5|200904.2|200754.2|24
1632274570000|2021-09-22 01:36:10|200904|200754|200899.3|200749.3|200911.1|200761.1|200899.3|200749.3|29
1632274580000|2021-09-22 01:36:20|200900.7|200750.7|200908.7|200758.7|200913.6|200763.6|200900.7|200750.7|27
1632274590000|2021-09-22 01:36:30|200913|200763|200906.7|200756.7|200913.1|200763.1|200905|200755|21
1632274600000|2021-09-22 01:36:40|200903.9|200753.9|200905.6|200755.6|200910.2|200760.2|200903.9|200753.9|21
1632274610000|2021-09-22 01:36:50|200906|200756|200892.6|200742.6|200906|200756|200889.4|200739.4|21
1632274620000|2021-09-22 01:37:00|200896.5|200746.5|200888.3|200738.3|200898.2|200748.2|200884.4|200734.4|28
1632274630000|2021-09-22 01:37:10|200888.5|200738.5|200873.3|200723.3|200888.6|200738.6|200868.7|200718.7|26
1632274640000|2021-09-22 01:37:20|200872.9|200722.9|200853.9|200703.9|200875.1|200725.1|200853.2|200703.2|21
1632274650000|2021-09-22 01:37:30|200854.5|200704.5|200856.3|200706.3|200860.4|200710.4|200854|200704|15
1632274660000|2021-09-22 01:37:40|200856.6|200706.6|200859.4|200709.4|200860.9|200710.9|200853.8|200703.8|18
1632274670000|2021-09-22 01:37:50|200857.9|200707.9|200855.7|200705.7|200858.5|200708.5|200853.6|200703.6|10
1632274680000|2021-09-22 01:38:00|200854.9|200704.9|200854.1|200704.1|200856.5|200706.5|200853.3|200703.3|8
1632274690000|2021-09-22 01:38:10|200854.6|200704.6|200861.7|200711.7|200870|200720|200851.7|200701.7|10
1632274700000|2021-09-22 01:38:20|200861.8|200711.8|200860.6|200710.6|200863.6|200713.6|200857.9|200707.9|11
1632274710000|2021-09-22 01:38:30|200859.6|200709.6|200878.2|200728.2|200882.9|200732.9|200859.1|200709.1|24
1632274720000|2021-09-22 01:38:40|200878.9|200728.9|200876.1|200726.1|200879.5|200729.5|200874.9|200724.9|10
1632274730000|2021-09-22 01:38:50|200876.4|200726.4|200882.2|200732.2|200884.8|200734.8|200876.4|200726.4|13
1632274740000|2021-09-22 01:39:00|200877|200727|200882.7|200732.7|200888.2|200738.2|200874.5|200724.5|18
1632274750000|2021-09-22 01:39:10|200886.7|200736.7|200875.5|200725.5|200890.5|200740.5|200872.2|200722.2|27
1632274760000|2021-09-22 01:39:20|200874.1|200724.1|200893.7|200743.7|200893.7|200743.7|200866.8|200716.8|21
1632274770000|2021-09-22 01:39:30|200880.7|200730.7|200884.7|200734.7|200890|200740|200878.4|200728.4|27
1632274780000|2021-09-22 01:39:40|200891.7|200741.7|200910.4|200760.4|200910.4|200760.4|200889.7|200739.7|30
1632274790000|2021-09-22 01:39:50|200909.1|200759.1|200904.5|200754.5|200909.6|200759.6|200903.1|200753.1|27
1632274800000|2021-09-22 01:40:00|200905.7|200755.7|200906.8|200756.8|200907.2|200757.2|200905.7|200755.7|19
1632274810000|2021-09-22 01:40:10|200906.3|200756.3|200906|200756|200906.4|200756.4|200902.3|200752.3|17
1632274820000|2021-09-22 01:40:20|200907|200757|200921.1|200771.1|200921.1|200771.1|200903.6|200753.6|16
1632274830000|2021-09-22 01:40:30|200923.9|200773.9|200918.9|200768.9|200923.9|200773.9|200904.2|200754.2|24
1632274840000|2021-09-22 01:40:40|200915.4|200765.4|200912.9|200762.9|200917.5|200767.5|200910.7|200760.7|30
1632274850000|2021-09-22 01:40:50|200914.1|200764.1|200916|200766|200917.8|200767.8|200913.1|200763.1|18
1632274860000|2021-09-22 01:41:00|200915.7|200765.7|200912.8|200762.8|200915.9|200765.9|200911.8|200761.8|16
1632274870000|2021-09-22 01:41:10|200912.9|200762.9|200913.9|200763.9|200914.1|200764.1|200908.8|200758.8|14
1632274880000|2021-09-22 01:41:20|200911.1|200761.1|200912.6|200762.6|200914.4|200764.4|200911|200761|14
1632274890000|2021-09-22 01:41:30|200921.2|200771.2|200913.2|200763.2|200923.2|200773.2|200911.3|200761.3|22
1632274900000|2021-09-22 01:41:40|200915.3|200765.3|200916.1|200766.1|200916.8|200766.8|200914.5|200764.5|19
1632274910000|2021-09-22 01:41:50|200914.4|200764.4|200915.3|200765.3|200915.9|200765.9|200913.3|200763.3|18
1632274920000|2021-09-22 01:42:00|200925|200775|200922.7|200772.7|200925|200775|200915.9|200765.9|19
1632274930000|2021-09-22 01:42:10|200921.8|200771.8|200920.4|200770.4|200922.4|200772.4|200919.9|200769.9|16
1632274940000|2021-09-22 01:42:20|200921|200771|200917.6|200767.6|200921.2|200771.2|200914.2|200764.2|21
1632274950000|2021-09-22 01:42:30|200917.3|200767.3|200917.2|200767.2|200927.7|200777.7|200912.9|200762.9|21
1632274960000|2021-09-22 01:42:40|200921.7|200771.7|200921.8|200771.8|200924.8|200774.8|200909.7|200759.7|25
1632274970000|2021-09-22 01:42:50|200922.1|200772.1|200919.8|200769.8|200923.6|200773.6|200917.3|200767.3|25
1632274980000|2021-09-22 01:43:00|200918.3|200768.3|200920.1|200770.1|200921.9|200771.9|200913.6|200763.6|25
1632274990000|2021-09-22 01:43:10|200919.6|200769.6|200913|200763|200919.6|200769.6|200912.2|200762.2|8
1632275000000|2021-09-22 01:43:20|200911.2|200761.2|200911.3|200761.3|200914.2|200764.2|200911.2|200761.2|11
1632275010000|2021-09-22 01:43:30|200911.8|200761.8|200913.4|200763.4|200913.4|200763.4|200911.8|200761.8|7
1632275020000|2021-09-22 01:43:40|200913.3|200763.3|200912|200762|200913.3|200763.3|200909.8|200759.8|9
1632275030000|2021-09-22 01:43:50|200912.3|200762.3|200913|200763|200915.4|200765.4|200912.1|200762.1|17
1632275040000|2021-09-22 01:44:00|200912.2|200762.2|200914.6|200764.6|200914.6|200764.6|200911.5|200761.5|19
1632275050000|2021-09-22 01:44:10|200914.1|200764.1|200911.9|200761.9|200914.7|200764.7|200911.6|200761.6|13
1632275060000|2021-09-22 01:44:20|200914.4|200764.4|200920.8|200770.8|200924.4|200774.4|200914.4|200764.4|13
1632275070000|2021-09-22 01:44:30|200921.6|200771.6|200915.5|200765.5|200921.6|200771.6|200915.5|200765.5|12
1632275080000|2021-09-22 01:44:40|200915.2|200765.2|200917.5|200767.5|200917.7|200767.7|200914.4|200764.4|19
1632275090000|2021-09-22 01:44:50|200917.1|200767.1|200914|200764|200917.1|200767.1|200912.1|200762.1|9
1632275100000|2021-09-22 01:45:00|200913.5|200763.5|200920.1|200770.1|200920.9|200770.9|200912.5|200762.5|22
1632275110000|2021-09-22 01:45:10|200924.2|200774.2|200922.7|200772.7|200936.4|200786.4|200918.1|200768.1|25
1632275120000|2021-09-22 01:45:20|200923.5|200773.5|200919.4|200769.4|200923.9|200773.9|200919.4|200769.4|19
1632275130000|2021-09-22 01:45:30|200917.2|200767.2|200914.9|200764.9|200917.9|200767.9|200909.9|200759.9|19
1632275140000|2021-09-22 01:45:40|200913.8|200763.8|200883|200733|200916.2|200766.2|200882.5|200732.5|34
1632275150000|2021-09-22 01:45:50|200884|200734|200883.9|200733.9|200890|200740|200883|200733|29
1632275160000|2021-09-22 01:46:00|200887.8|200737.8|200878.9|200728.9|200888.4|200738.4|200877|200727|25
1632275170000|2021-09-22 01:46:10|200880.3|200730.3|200874|200724|200881.3|200731.3|200871.8|200721.8|13
1632275180000|2021-09-22 01:46:20|200873.8|200723.8|200877.5|200727.5|200880.3|200730.3|200871.1|200721.1|11
1632275190000|2021-09-22 01:46:30|200876.8|200726.8|200871.1|200721.1|200876.8|200726.8|200871.1|200721.1|9
1632275200000|2021-09-22 01:46:40|200870.7|200720.7|200882.3|200732.3|200886|200736|200870.1|200720.1|9
1632275210000|2021-09-22 01:46:50|200881.1|200731.1|200872.8|200722.8|200881.1|200731.1|200871.2|200721.2|16
1632275220000|2021-09-22 01:47:00|200872.4|200722.4|200874.7|200724.7|200875.6|200725.6|200871.9|200721.9|14
1632275230000|2021-09-22 01:47:10|200874|200724|200878.8|200728.8|200885.6|200735.6|200873.8|200723.8|13
1632275240000|2021-09-22 01:47:20|200880.7|200730.7|200875.4|200725.4|200880.7|200730.7|200871.9|200721.9|21
1632275250000|2021-09-22 01:47:30|200875.6|200725.6|200885|200735|200887.2|200737.2|200872.6|200722.6|20
1632275260000|2021-09-22 01:47:40|200884.7|200734.7|200889.4|200739.4|200890.8|200740.8|200881.8|200731.8|11
1632275270000|2021-09-22 01:47:50|200888.5|200738.5|200882.4|200732.4|200895.4|200745.4|200881.1|200731.1|19
1632275280000|2021-09-22 01:48:00|200891.5|200741.5|200913.8|200763.8|200914.1|200764.1|200887.9|200737.9|21
1632275290000|2021-09-22 01:48:10|200914.9|200764.9|200914.1|200764.1|200915.4|200765.4|200913.4|200763.4|17
1632275300000|2021-09-22 01:48:20|200914.2|200764.2|200912.9|200762.9|200914.6|200764.6|200910.8|200760.8|23
1632275310000|2021-09-22 01:48:30|200913.1|200763.1|200915.3|200765.3|200915.3|200765.3|200912.9|200762.9|11
1632275320000|2021-09-22 01:48:40|200915.1|200765.1|200914.4|200764.4|200917.4|200767.4|200911.6|200761.6|19
1632275330000|2021-09-22 01:48:50|200914.8|200764.8|200922|200772|200922|200772|200914.8|200764.8|11
1632275340000|2021-09-22 01:49:00|200916.9|200766.9|200921.1|200771.1|200921.4|200771.4|200912.6|200762.6|20
1632275350000|2021-09-22 01:49:10|200923.3|200773.3|200917.6|200767.6|200923.3|200773.3|200916.5|200766.5|10
1632275360000|2021-09-22 01:49:20|200917.7|200767.7|200912.9|200762.9|200917.7|200767.7|200912.8|200762.8|8
1632275370000|2021-09-22 01:49:30|200913.3|200763.3|200910.8|200760.8|200914.9|200764.9|200910.8|200760.8|7
1632275380000|2021-09-22 01:49:40|200911|200761|200911.3|200761.3|200916.6|200766.6|200909.4|200759.4|16
1632275390000|2021-09-22 01:49:50|200914|200764|200915.9|200765.9|200916.4|200766.4|200910|200760|9
1632275400000|2021-09-22 01:50:00|200916|200766|200900.6|200750.6|200916.1|200766.1|200895.6|200745.6|11
1632275410000|2021-09-22 01:50:10|200907.4|200757.4|200912.2|200762.2|200917|200767|200904.2|200754.2|20
1632275420000|2021-09-22 01:50:20|200912.1|200762.1|200912.2|200762.2|200913.7|200763.7|200909.6|200759.6|9
1632275430000|2021-09-22 01:50:30|200912.8|200762.8|200913.1|200763.1|200913.3|200763.3|200910.4|200760.4|13
1632275440000|2021-09-22 01:50:40|200913|200763|200915|200765|200915.1|200765.1|200912.6|200762.6|14
1632275450000|2021-09-22 01:50:50|200915.3|200765.3|200914|200764|200915.3|200765.3|200913.1|200763.1|13
1632275460000|2021-09-22 01:51:00|200914.2|200764.2|200923.6|200773.6|200925.7|200775.7|200914|200764|27
1632275470000|2021-09-22 01:51:10|200923.1|200773.1|200920.6|200770.6|200923.1|200773.1|200917.9|200767.9|22
1632275480000|2021-09-22 01:51:20|200919.9|200769.9|200924.8|200774.8|200926.8|200776.8|200919.9|200769.9|23
1632275490000|2021-09-22 01:51:30|200924.9|200774.9|200924.4|200774.4|200926.1|200776.1|200918.3|200768.3|29
1632275500000|2021-09-22 01:51:40|200924.5|200774.5|200926.3|200776.3|200926.3|200776.3|200920.5|200770.5|18
1632275510000|2021-09-22 01:51:50|200926.4|200776.4|200923.4|200773.4|200926.4|200776.4|200921.8|200771.8|14
1632275520000|2021-09-22 01:52:00|200923.8|200773.8|200919.1|200769.1|200930.8|200780.8|200918.1|200768.1|25
1632275530000|2021-09-22 01:52:10|200918.5|200768.5|200922.1|200772.1|200922.7|200772.7|200918.5|200768.5|26
1632275540000|2021-09-22 01:52:20|200920.6|200770.6|200917.2|200767.2|200928.5|200778.5|200917.2|200767.2|20
1632275550000|2021-09-22 01:52:30|200918.8|200768.8|200923.9|200773.9|200924.8|200774.8|200917.9|200767.9|23
1632275560000|2021-09-22 01:52:40|200923.4|200773.4|200920.8|200770.8|200923.7|200773.7|200919.3|200769.3|20
1632275570000|2021-09-22 01:52:50|200920.4|200770.4|200943.9|200793.9|200946.2|200796.2|200918.9|200768.9|27
1632275580000|2021-09-22 01:53:00|200944.1|200794.1|200949.7|200799.7|200951.5|200801.5|200942.2|200792.2|24
1632275590000|2021-09-22 01:53:10|200949.8|200799.8|200949.6|200799.6|200957.9|200807.9|200943|200793|17
1632275600000|2021-09-22 01:53:20|200949.3|200799.3|200948.5|200798.5|200958.7|200808.7|200947.8|200797.8|21
1632275610000|2021-09-22 01:53:30|200948.9|200798.9|200950.2|200800.2|200955.1|200805.1|200948.9|200798.9|18
1632275620000|2021-09-22 01:53:40|200949.9|200799.9|200952.2|200802.2|200953|200803|200948.5|200798.5|16
1632275630000|2021-09-22 01:53:50|200948.7|200798.7|200953.5|200803.5|200955.2|200805.2|200948.7|200798.7|15
1632275640000|2021-09-22 01:54:00|200952.6|200802.6|200959.2|200809.2|200960.9|200810.9|200951|200801|19
1632275650000|2021-09-22 01:54:10|200958|200808|200953|200803|200958|200808|200950.4|200800.4|26
1632275660000|2021-09-22 01:54:20|200951.8|200801.8|200950.4|200800.4|200956.1|200806.1|200950.1|200800.1|24
1632275670000|2021-09-22 01:54:30|200949.6|200799.6|200955.2|200805.2|200957.3|200807.3|200949.5|200799.5|27
1632275680000|2021-09-22 01:54:40|200954.7|200804.7|200949.9|200799.9|200955.2|200805.2|200948|200798|18
1632275690000|2021-09-22 01:54:50|200947.3|200797.3|200951.2|200801.2|200952.2|200802.2|200940.4|200790.4|15
1632275700000|2021-09-22 01:55:00|200951.3|200801.3|200948.8|200798.8|200952.4|200802.4|200948.8|200798.8|9
1632275710000|2021-09-22 01:55:10|200949|200799|200964.1|200814.1|200964.1|200814.1|200949|200799|23
1632275720000|2021-09-22 01:55:20|200963.8|200813.8|200961.8|200811.8|200964|200814|200960.5|200810.5|16
1632275730000|2021-09-22 01:55:30|200961.4|200811.4|200970.7|200820.7|200974.4|200824.4|200950.8|200800.8|28
1632275740000|2021-09-22 01:55:40|200971|200821|200975.4|200825.4|200976.3|200826.3|200955.4|200805.4|26
1632275750000|2021-09-22 01:55:50|200975.3|200825.3|200991.8|200841.8|200993.1|200843.1|200970.2|200820.2|24
1632275760000|2021-09-22 01:56:00|200992.8|200842.8|200993.4|200843.4|200998.8|200848.8|200987.9|200837.9|30
1632275770000|2021-09-22 01:56:10|200996.7|200846.7|200987.5|200837.5|200996.7|200846.7|200984.1|200834.1|23
1632275780000|2021-09-22 01:56:20|200987.9|200837.9|200965.5|200815.5|200992.9|200842.9|200960.9|200810.9|18
1632275790000|2021-09-22 01:56:30|200965.3|200815.3|200964.7|200814.7|200966.6|200816.6|200962.7|200812.7|20
1632275800000|2021-09-22 01:56:40|200964.4|200814.4|200932.9|200782.9|200964.4|200814.4|200931.7|200781.7|19
1632275810000|2021-09-22 01:56:50|200932.4|200782.4|200932.2|200782.2|200932.5|200782.5|200929.7|200779.7|16
1632275820000|2021-09-22 01:57:00|200933|200783|200930.1|200780.1|200933|200783|200924.3|200774.3|20
1632275830000|2021-09-22 01:57:10|200930.4|200780.4|200930.2|200780.2|200931.3|200781.3|200923.8|200773.8|25
1632275840000|2021-09-22 01:57:20|200930.9|200780.9|200925.9|200775.9|200931.7|200781.7|200925.3|200775.3|17
1632275850000|2021-09-22 01:57:30|200925.6|200775.6|200964.3|200814.3|200965.1|200815.1|200925.6|200775.6|24
1632275860000|2021-09-22 01:57:40|200964|200814|200965.1|200815.1|200976.3|200826.3|200959.1|200809.1|23
1632275870000|2021-09-22 01:57:50|200965.2|200815.2|200965.9|200815.9|200966.4|200816.4|200962|200812|20
1632275880000|2021-09-22 01:58:00|200965.4|200815.4|200957.6|200807.6|200969.6|200819.6|200957.6|200807.6|17
1632275890000|2021-09-22 01:58:10|200959.1|200809.1|200960.2|200810.2|200961.8|200811.8|200959.1|200809.1|16
1632275900000|2021-09-22 01:58:20|200960.7|200810.7|200990.8|200840.8|200991.8|200841.8|200960.7|200810.7|25
1632275910000|2021-09-22 01:58:30|200991.5|200841.5|200984.8|200834.8|200993|200843|200983.2|200833.2|16
1632275920000|2021-09-22 01:58:40|200984.5|200834.5|200981.8|200831.8|200984.6|200834.6|200981|200831|14
1632275930000|2021-09-22 01:58:50|200981.3|200831.3|200988.4|200838.4|200990.9|200840.9|200971.5|200821.5|18
1632275940000|2021-09-22 01:59:00|200988.5|200838.5|200985.1|200835.1|200989.8|200839.8|200984.9|200834.9|17
1632275950000|2021-09-22 01:59:10|200985.3|200835.3|200982.1|200832.1|200985.3|200835.3|200981.9|200831.9|13
1632275960000|2021-09-22 01:59:20|200981.4|200831.4|200981.3|200831.3|200983.1|200833.1|200981.3|200831.3|14
1632275970000|2021-09-22 01:59:30|200977.3|200827.3|200985.6|200835.6|200985.9|200835.9|200977.3|200827.3|29
1632275980000|2021-09-22 01:59:40|200986|200836|200981.8|200831.8|200987.5|200837.5|200981.8|200831.8|27
1632275990000|2021-09-22 01:59:50|200980.3|200830.3|200988.1|200838.1|200988.1|200838.1|200979.8|200829.8|21
1632276000000|2021-09-22 02:00:00|200987.8|200837.8|200984|200834|200987.8|200837.8|200982.3|200832.3|26
1632276010000|2021-09-22 02:00:10|200984.2|200834.2|200989.4|200839.4|200989.4|200839.4|200982.8|200832.8|22
1632276020000|2021-09-22 02:00:20|200989.7|200839.7|200988.9|200838.9|200989.8|200839.8|200988.9|200838.9|8
1632276030000|2021-09-22 02:00:30|200988.6|200838.6|200993.9|200843.9|200994.5|200844.5|200988.6|200838.6|13
1632276040000|2021-09-22 02:00:40|200994|200844|200995|200845|201004.2|200854.2|200991|200841|16
1632276050000|2021-09-22 02:00:50|200995.5|200845.5|200995.4|200845.4|200995.6|200845.6|200993|200843|17
1632276060000|2021-09-22 02:01:00|200995.1|200845.1|200993.3|200843.3|200995.1|200845.1|200990.6|200840.6|11
1632276070000|2021-09-22 02:01:10|200993.4|200843.4|200993.5|200843.5|200994.7|200844.7|200993.4|200843.4|7
1632276080000|2021-09-22 02:01:20|200993.1|200843.1|201005.8|200855.8|201012.2|200862.2|200993.1|200843.1|18
1632276090000|2021-09-22 02:01:30|201004.6|200854.6|201015.5|200865.5|201018|200868|201003.2|200853.2|27
1632276100000|2021-09-22 02:01:40|201015.8|200865.8|201014.6|200864.6|201017.6|200867.6|201009.4|200859.4|22
1632276110000|2021-09-22 02:01:50|201014.7|200864.7|201026.1|200876.1|201030.6|200880.6|201010.5|200860.5|26
1632276120000|2021-09-22 02:02:00|201024.2|200874.2|201019.7|200869.7|201026|200876|201016.8|200866.8|19
1632276130000|2021-09-22 02:02:10|201019.1|200869.1|201022.3|200872.3|201027.5|200877.5|201015.6|200865.6|23
1632276140000|2021-09-22 02:02:20|201023|200873|201031|200881|201034.8|200884.8|201023|200873|28
1632276150000|2021-09-22 02:02:30|201032.5|200882.5|201034.7|200884.7|201038.8|200888.8|201030.6|200880.6|32
1632276160000|2021-09-22 02:02:40|201037|200887|201046.3|200896.3|201050|200900|201033|200883|27
1632276170000|2021-09-22 02:02:50|201047.5|200897.5|201050.2|200900.2|201051.6|200901.6|201031.8|200881.8|18
1632276180000|2021-09-22 02:03:00|201047.9|200897.9|201038.9|200888.9|201047.9|200897.9|201036.8|200886.8|24
1632276190000|2021-09-22 02:03:10|201038.8|200888.8|201037.8|200887.8|201038.9|200888.9|201034.3|200884.3|13
1632276200000|2021-09-22 02:03:20|201037.5|200887.5|201037|200887|201039.1|200889.1|201035.1|200885.1|25
1632276210000|2021-09-22 02:03:30|201036.5|200886.5|201037.8|200887.8|201037.8|200887.8|201035.4|200885.4|23
1632276220000|2021-09-22 02:03:40|201037.6|200887.6|201032|200882|201037.6|200887.6|201031.7|200881.7|18
1632276230000|2021-09-22 02:03:50|201032.8|200882.8|201035|200885|201036.1|200886.1|201032.8|200882.8|16
1632276240000|2021-09-22 02:04:00|201035.1|200885.1|201031.6|200881.6|201037.9|200887.9|201031.1|200881.1|22
1632276250000|2021-09-22 02:04:10|201027.7|200877.7|201027.7|200877.7|201028.3|200878.3|201025.8|200875.8|25
1632276260000|2021-09-22 02:04:20|201026.8|200876.8|201028.5|200878.5|201029.2|200879.2|201023.5|200873.5|27
1632276270000|2021-09-22 02:04:30|201028.6|200878.6|201050.4|200900.4|201050.4|200900.4|201021.4|200871.4|25
1632276280000|2021-09-22 02:04:40|201050.6|200900.6|201057.5|200907.5|201064.2|200914.2|201050.6|200900.6|25
1632276290000|2021-09-22 02:04:50|201056.3|200906.3|201060.8|200910.8|201061|200911|201056.3|200906.3|16
1632276300000|2021-09-22 02:05:00|201061.6|200911.6|201058.7|200908.7|201063.4|200913.4|201057.6|200907.6|17
1632276310000|2021-09-22 02:05:10|201058.6|200908.6|201058.2|200908.2|201058.9|200908.9|201057.3|200907.3|14
1632276320000|2021-09-22 02:05:20|201058.1|200908.1|201061.4|200911.4|201061.4|200911.4|201058.1|200908.1|11
1632276330000|2021-09-22 02:05:30|201061.2|200911.2|201063.6|200913.6|201064.2|200914.2|201061.2|200911.2|13
1632276340000|2021-09-22 02:05:40|201063.5|200913.5|201063.5|200913.5|201063.8|200913.8|201062.5|200912.5|11
1632276350000|2021-09-22 02:05:50|201063.3|200913.3|201063.9|200913.9|201064.6|200914.6|201063.1|200913.1|14
1632276360000|2021-09-22 02:06:00|201062.9|200912.9|201063.7|200913.7|201064.1|200914.1|201057.3|200907.3|14
1632276370000|2021-09-22 02:06:10|201062.7|200912.7|201057.8|200907.8|201063.1|200913.1|201057.4|200907.4|21
1632276380000|2021-09-22 02:06:20|201057.7|200907.7|201058.7|200908.7|201061.4|200911.4|201056.5|200906.5|16
1632276390000|2021-09-22 02:06:30|201058.2|200908.2|201058.1|200908.1|201058.6|200908.6|201057.3|200907.3|14
1632276400000|2021-09-22 02:06:40|201058|200908|201061.4|200911.4|201064.2|200914.2|201056.8|200906.8|18
1632276410000|2021-09-22 02:06:50|201060.3|200910.3|201060.4|200910.4|201061|200911|201058.6|200908.6|15
1632276420000|2021-09-22 02:07:00|201058.9|200908.9|201060.6|200910.6|201060.6|200910.6|201057.2|200907.2|14
1632276430000|2021-09-22 02:07:10|201059.8|200909.8|201067.2|200917.2|201072.5|200922.5|201059.6|200909.6|20
1632276440000|2021-09-22 02:07:20|201067.1|200917.1|201071.4|200921.4|201073.6|200923.6|201065.1|200915.1|21
1632276450000|2021-09-22 02:07:30|201071.8|200921.8|201069.2|200919.2|201079.3|200929.3|201069.2|200919.2|14
1632276460000|2021-09-22 02:07:40|201068.2|200918.2|201076.6|200926.6|201079.6|200929.6|201068.2|200918.2|21
1632276470000|2021-09-22 02:07:50|201076.1|200926.1|201073.7|200923.7|201078|200928|201066.5|200916.5|22
1632276480000|2021-09-22 02:08:00|201073.2|200923.2|201077.2|200927.2|201079.1|200929.1|201073.2|200923.2|18
1632276490000|2021-09-22 02:08:10|201076.5|200926.5|201071.2|200921.2|201076.6|200926.6|201067.2|200917.2|16
1632276500000|2021-09-22 02:08:20|201069.9|200919.9|201072.8|200922.8|201075.6|200925.6|201069.9|200919.9|10
1632276510000|2021-09-22 02:08:30|201071.9|200921.9|201071.1|200921.1|201071.9|200921.9|201070|200920|7
1632276520000|2021-09-22 02:08:40|201072.1|200922.1|201072.4|200922.4|201078.9|200928.9|201070.2|200920.2|14
1632276530000|2021-09-22 02:08:50|201070.6|200920.6|201070.2|200920.2|201071.7|200921.7|201068.1|200918.1|13
1632276540000|2021-09-22 02:09:00|201051.9|200901.9|201031.2|200881.2|201055.6|200905.6|201029.9|200879.9|30
1632276550000|2021-09-22 02:09:10|201031.1|200881.1|201038|200888|201038|200888|201030.6|200880.6|23
1632276560000|2021-09-22 02:09:20|201037.9|200887.9|201039.6|200889.6|201040.2|200890.2|201035|200885|19
1632276570000|2021-09-22 02:09:30|201039.1|200889.1|201036.8|200886.8|201040|200890|201036.8|200886.8|18
1632276580000|2021-09-22 02:09:40|201038.1|200888.1|201041.5|200891.5|201041.9|200891.9|201037|200887|13
1632276590000|2021-09-22 02:09:50|201041.7|200891.7|201035.9|200885.9|201044.4|200894.4|201035.3|200885.3|13
1632276600000|2021-09-22 02:10:00|201034.6|200884.6|201037.5|200887.5|201041.5|200891.5|201034.6|200884.6|13
1632276610000|2021-09-22 02:10:10|201038.6|200888.6|201038|200888|201040.4|200890.4|201036.2|200886.2|11
1632276620000|2021-09-22 02:10:20|201038.6|200888.6|201037.3|200887.3|201038.9|200888.9|201036.1|200886.1|14
1632276630000|2021-09-22 02:10:30|201037.8|200887.8|201039.3|200889.3|201040.9|200890.9|201037.7|200887.7|12
1632276640000|2021-09-22 02:10:40|201040.2|200890.2|201038.1|200888.1|201040.2|200890.2|201029.9|200879.9|18
1632276650000|2021-09-22 02:10:50|201039.8|200889.8|201033.1|200883.1|201040.9|200890.9|201027.8|200877.8|20
1632276660000|2021-09-22 02:11:00|201033.7|200883.7|201043|200893|201043|200893|201029.6|200879.6|23
1632276670000|2021-09-22 02:11:10|201043.1|200893.1|201041.4|200891.4|201044.4|200894.4|201037.9|200887.9|20
1632276680000|2021-09-22 02:11:20|201041.1|200891.1|201042.7|200892.7|201046.1|200896.1|201041.1|200891.1|20
1632276690000|2021-09-22 02:11:30|201043.1|200893.1|201044.1|200894.1|201045|200895|201041.4|200891.4|8
1632276700000|2021-09-22 02:11:40|201047.3|200897.3|201045.7|200895.7|201047.4|200897.4|201045.7|200895.7|5
1632276710000|2021-09-22 02:11:50|201051.4|200901.4|201035.3|200885.3|201051.8|200901.8|201035.3|200885.3|14
1632276720000|2021-09-22 02:12:00|201033.1|200883.1|201043|200893|201048.3|200898.3|201033.1|200883.1|32
1632276730000|2021-09-22 02:12:10|201042.1|200892.1|201047.2|200897.2|201049.7|200899.7|201041.2|200891.2|29
1632276740000|2021-09-22 02:12:20|201047.5|200897.5|201047.1|200897.1|201048.4|200898.4|201043.9|200893.9|23
1632276750000|2021-09-22 02:12:30|201046.4|200896.4|201029.9|200879.9|201046.4|200896.4|201029.9|200879.9|22
1632276760000|2021-09-22 02:12:40|201031|200881|201040.7|200890.7|201044.6|200894.6|201030.6|200880.6|31
1632276770000|2021-09-22 02:12:50|201034.9|200884.9|201038|200888|201046.9|200896.9|201034.9|200884.9|30
1632276780000|2021-09-22 02:13:00|201039.1|200889.1|201041.1|200891.1|201041.1|200891.1|201037.1|200887.1|20
1632276790000|2021-09-22 02:13:10|201041|200891|201040|200890|201044.4|200894.4|201039|200889|17
1632276800000|2021-09-22 02:13:20|201039.2|200889.2|201044|200894|201045.8|200895.8|201039.2|200889.2|23
1632276810000|2021-09-22 02:13:30|201043.9|200893.9|201038.4|200888.4|201045.3|200895.3|201038.4|200888.4|15
1632276820000|2021-09-22 02:13:40|201039|200889|201041.1|200891.1|201042.2|200892.2|201038.6|200888.6|12
1632276830000|2021-09-22 02:13:50|201041|200891|201048.3|200898.3|201048.3|200898.3|201040.9|200890.9|17
1632276840000|2021-09-22 02:14:00|201046.5|200896.5|201048.5|200898.5|201052.1|200902.1|201046.5|200896.5|23
1632276850000|2021-09-22 02:14:10|201050.4|200900.4|201033.3|200883.3|201051.2|200901.2|201033|200883|25
1632276860000|2021-09-22 02:14:20|201034.7|200884.7|201046.4|200896.4|201046.4|200896.4|201034.7|200884.7|26
1632276870000|2021-09-22 02:14:30|201045.5|200895.5|201041.8|200891.8|201046.5|200896.5|201041.8|200891.8|22
1632276880000|2021-09-22 02:14:40|201040.4|200890.4|201039.2|200889.2|201043.3|200893.3|201038|200888|17
1632276890000|2021-09-22 02:14:50|201039.1|200889.1|201043.5|200893.5|201055.1|200905.1|201039.1|200889.1|23
1632276900000|2021-09-22 02:15:00|201046.9|200896.9|201053.6|200903.6|201053.8|200903.8|201043.1|200893.1|25
1632276910000|2021-09-22 02:15:10|201053.8|200903.8|201054.2|200904.2|201054.4|200904.4|201052.8|200902.8|20
1632276920000|2021-09-22 02:15:20|201054.5|200904.5|201055|200905|201056.2|200906.2|201051.6|200901.6|8
1632276930000|2021-09-22 02:15:30|201055.2|200905.2|201051.8|200901.8|201059.3|200909.3|201050.7|200900.7|10
1632276940000|2021-09-22 02:15:40|201052.9|200902.9|201057.6|200907.6|201057.6|200907.6|201052.9|200902.9|8
1632276950000|2021-09-22 02:15:50|201057.7|200907.7|201054.7|200904.7|201057.9|200907.9|201053.4|200903.4|7
1632276960000|2021-09-22 02:16:00|201055.5|200905.5|201056.5|200906.5|201057.1|200907.1|201053.2|200903.2|12
1632276970000|2021-09-22 02:16:10|201057|200907|201058.3|200908.3|201058.3|200908.3|201054.3|200904.3|12
1632276980000|2021-09-22 02:16:20|201049.1|200899.1|201097.3|200947.3|201097.3|200947.3|201043.7|200893.7|15
1632276990000|2021-09-22 02:16:30|201102.6|200952.6|201116.5|200966.5|201117.3|200967.3|201102.6|200952.6|28
1632277000000|2021-09-22 02:16:40|201116.4|200966.4|201114|200964|201118.8|200968.8|201113.7|200963.7|24
1632277010000|2021-09-22 02:16:50|201114.4|200964.4|201088.7|200938.7|201114.6|200964.6|201072.5|200922.5|26
1632277020000|2021-09-22 02:17:00|201109.9|200959.9|201110.9|200960.9|201113.1|200963.1|201106.5|200956.5|21
1632277030000|2021-09-22 02:17:10|201109.7|200959.7|201106.2|200956.2|201110.1|200960.1|201105.3|200955.3|18
1632277040000|2021-09-22 02:17:20|201107|200957|201076.1|200926.1|201107|200957|201065.9|200915.9|29
1632277050000|2021-09-22 02:17:30|201075.3|200925.3|201077.7|200927.7|201079.2|200929.2|201075.3|200925.3|20
1632277060000|2021-09-22 02:17:40|201077.6|200927.6|201078|200928|201079.4|200929.4|201076.8|200926.8|16
1632277070000|2021-09-22 02:17:50|201078.1|200928.1|201079.4|200929.4|201081.7|200931.7|201078.1|200928.1|13
1632277080000|2021-09-22 02:18:00|201079.7|200929.7|201076.8|200926.8|201083.4|200933.4|201076.6|200926.6|16
1632277090000|2021-09-22 02:18:10|201076.5|200926.5|201076.8|200926.8|201076.9|200926.9|201076.5|200926.5|6
1632277100000|2021-09-22 02:18:20|201076.5|200926.5|201078.3|200928.3|201082.4|200932.4|201076.3|200926.3|17
1632277110000|2021-09-22 02:18:30|201078.7|200928.7|201066.1|200916.1|201078.9|200928.9|201066.1|200916.1|10
1632277120000|2021-09-22 02:18:40|201066|200916|201065.5|200915.5|201066.6|200916.6|201062.2|200912.2|25
1632277130000|2021-09-22 02:18:50|201059.9|200909.9|201046.4|200896.4|201059.9|200909.9|201040.6|200890.6|21
1632277140000|2021-09-22 02:19:00|201045.4|200895.4|201049.4|200899.4|201049.9|200899.9|201045.2|200895.2|24
1632277150000|2021-09-22 02:19:10|201049.9|200899.9|201045.9|200895.9|201050.1|200900.1|201040|200890|23
1632277160000|2021-09-22 02:19:20|201043.8|200893.8|201045.7|200895.7|201045.8|200895.8|201043.8|200893.8|13
1632277170000|2021-09-22 02:19:30|201045.9|200895.9|201043|200893|201045.9|200895.9|201042.9|200892.9|11
1632277180000|2021-09-22 02:19:40|201042.8|200892.8|201045.4|200895.4|201047.4|200897.4|201038.5|200888.5|22
1632277190000|2021-09-22 02:19:50|201046.6|200896.6|201042.4|200892.4|201049.5|200899.5|201042.3|200892.3|32
1632277200000|2021-09-22 02:20:00|201041.9|200891.9|201041.3|200891.3|201047.5|200897.5|201039.6|200889.6|35
1632277210000|2021-09-22 02:20:10|201040.9|200890.9|201043.5|200893.5|201051.6|200901.6|201040.9|200890.9|17
1632277220000|2021-09-22 02:20:20|201045.8|200895.8|201044.1|200894.1|201045.8|200895.8|201041.7|200891.7|21
1632277230000|2021-09-22 02:20:30|201044|200894|201046.6|200896.6|201046.6|200896.6|201041.8|200891.8|10
1632277240000|2021-09-22 02:20:40|201041.4|200891.4|201045.6|200895.6|201046.8|200896.8|201040.7|200890.7|18
1632277250000|2021-09-22 02:20:50|201045.8|200895.8|201040.8|200890.8|201049|200899|201040.6|200890.6|21
1632277260000|2021-09-22 02:21:00|201040.2|200890.2|201042.1|200892.1|201042.1|200892.1|201038.4|200888.4|10
1632277270000|2021-09-22 02:21:10|201042.9|200892.9|201047.1|200897.1|201048|200898|201042.9|200892.9|12
1632277280000|2021-09-22 02:21:20|201045.4|200895.4|201044.6|200894.6|201046.2|200896.2|201043.3|200893.3|10
1632277290000|2021-09-22 02:21:30|201043.7|200893.7|201048|200898|201050.9|200900.9|201043.7|200893.7|12
1632277300000|2021-09-22 02:21:40|201047.8|200897.8|201050.9|200900.9|201052.1|200902.1|201043|200893|13
1632277310000|2021-09-22 02:21:50|201048.7|200898.7|201038.5|200888.5|201048.7|200898.7|201036.7|200886.7|22
1632277320000|2021-09-22 02:22:00|201040|200890|201043.1|200893.1|201043.1|200893.1|201035.8|200885.8|13
1632277330000|2021-09-22 02:22:10|201040.1|200890.1|201044.9|200894.9|201045|200895|201038.9|200888.9|15
1632277340000|2021-09-22 02:22:20|201043.4|200893.4|201043.4|200893.4|201045.2|200895.2|201040.2|200890.2|26
1632277350000|2021-09-22 02:22:30|201040.7|200890.7|201045.7|200895.7|201045.7|200895.7|201040.1|200890.1|20
1632277360000|2021-09-22 02:22:40|201045.9|200895.9|201040.7|200890.7|201046.3|200896.3|201038.2|200888.2|19
1632277370000|2021-09-22 02:22:50|201041.3|200891.3|201042.2|200892.2|201043.6|200893.6|201038.9|200888.9|14
1632277380000|2021-09-22 02:23:00|201042.4|200892.4|201043.1|200893.1|201046.3|200896.3|201038.9|200888.9|23
1632277390000|2021-09-22 02:23:10|201042.3|200892.3|201044.4|200894.4|201044.4|200894.4|201040.7|200890.7|16
1632277400000|2021-09-22 02:23:20|201043.8|200893.8|201044.9|200894.9|201046|200896|201043.7|200893.7|14
1632277410000|2021-09-22 02:23:30|201042|200892|201040.9|200890.9|201044.3|200894.3|201037.6|200887.6|23
1632277420000|2021-09-22 02:23:40|201040.2|200890.2|201042|200892|201048.8|200898.8|201038.4|200888.4|19
1632277430000|2021-09-22 02:23:50|201048.6|200898.6|201043|200893|201048.6|200898.6|201041.4|200891.4|11
1632277440000|2021-09-22 02:24:00|201042.1|200892.1|201040|200890|201042.2|200892.2|201039.8|200889.8|12
1632277450000|2021-09-22 02:24:10|201039.1|200889.1|201040|200890|201040|200890|201039.1|200889.1|9
1632277460000|2021-09-22 02:24:20|201043.7|200893.7|201043.8|200893.8|201046.7|200896.7|201042.9|200892.9|12
1632277470000|2021-09-22 02:24:30|201044.2|200894.2|201040.2|200890.2|201044.2|200894.2|201039|200889|24
1632277480000|2021-09-22 02:24:40|201040.7|200890.7|201035.8|200885.8|201042.9|200892.9|201035.5|200885.5|20
1632277490000|2021-09-22 02:24:50|201036.4|200886.4|201037.4|200887.4|201042.4|200892.4|201034.6|200884.6|8
1632277500000|2021-09-22 02:25:00|201037.7|200887.7|201038.6|200888.6|201041.9|200891.9|201036.2|200886.2|17
1632277510000|2021-09-22 02:25:10|201037|200887|201040|200890|201041.7|200891.7|201034.7|200884.7|28
1632277520000|2021-09-22 02:25:20|201039.5|200889.5|201042.6|200892.6|201043.9|200893.9|201037.9|200887.9|25
1632277530000|2021-09-22 02:25:30|201042.1|200892.1|201039.3|200889.3|201043.1|200893.1|201039.1|200889.1|26
1632277540000|2021-09-22 02:25:40|201039.5|200889.5|201041.9|200891.9|201043.2|200893.2|201039.3|200889.3|10
1632277550000|2021-09-22 02:25:50|201040|200890|201038.3|200888.3|201043.8|200893.8|201037.2|200887.2|14
1632277560000|2021-09-22 02:26:00|201040.8|200890.8|201043|200893|201044.8|200894.8|201037.2|200887.2|18
1632277570000|2021-09-22 02:26:10|201042.7|200892.7|201044.3|200894.3|201048.3|200898.3|201041.1|200891.1|14
1632277580000|2021-09-22 02:26:20|201042.2|200892.2|201036.7|200886.7|201042.5|200892.5|201036.7|200886.7|20
1632277590000|2021-09-22 02:26:30|201034.9|200884.9|201049.5|200899.5|201049.5|200899.5|201033.2|200883.2|19
1632277600000|2021-09-22 02:26:40|201044.2|200894.2|201039.8|200889.8|201046.7|200896.7|201039.3|200889.3|16
1632277610000|2021-09-22 02:26:50|201040.4|200890.4|201042.9|200892.9|201043.4|200893.4|201038.1|200888.1|14
1632277620000|2021-09-22 02:27:00|201043.7|200893.7|201038.7|200888.7|201043.7|200893.7|201038.6|200888.6|23
1632277630000|2021-09-22 02:27:10|201040.1|200890.1|201039|200889|201043.4|200893.4|201038.5|200888.5|16
1632277640000|2021-09-22 02:27:20|201040.3|200890.3|201044.4|200894.4|201044.5|200894.5|201038|200888|16
1632277650000|2021-09-22 02:27:30|201044.8|200894.8|201042.1|200892.1|201046.4|200896.4|201041.7|200891.7|23
1632277660000|2021-09-22 02:27:40|201041.4|200891.4|201041|200891|201041.4|200891.4|201037.9|200887.9|10
1632277670000|2021-09-22 02:27:50|201040.5|200890.5|201041.8|200891.8|201041.8|200891.8|201036.9|200886.9|17
1632277680000|2021-09-22 02:28:00|201042.4|200892.4|201041.3|200891.3|201047|200897|201041.3|200891.3|12
1632277690000|2021-09-22 02:28:10|201039.4|200889.4|201040.1|200890.1|201041|200891|201039|200889|17
1632277700000|2021-09-22 02:28:20|201040.3|200890.3|201039.2|200889.2|201044.8|200894.8|201039.2|200889.2|13
1632277710000|2021-09-22 02:28:30|201041.6|200891.6|201041.2|200891.2|201043.3|200893.3|201038.8|200888.8|22
1632277720000|2021-09-22 02:28:40|201042.1|200892.1|201043.1|200893.1|201045.1|200895.1|201038.5|200888.5|22
1632277730000|2021-09-22 02:28:50|201044|200894|201043.1|200893.1|201046.7|200896.7|201041.7|200891.7|21
1632277740000|2021-09-22 02:29:00|201042.1|200892.1|201042.1|200892.1|201044.6|200894.6|201038.7|200888.7|17
1632277750000|2021-09-22 02:29:10|201042|200892|201042.8|200892.8|201043.7|200893.7|201040|200890|22
1632277760000|2021-09-22 02:29:20|201043|200893|201045.1|200895.1|201045.9|200895.9|201043|200893|12
1632277770000|2021-09-22 02:29:30|201044.4|200894.4|201045.3|200895.3|201045.3|200895.3|201044.4|200894.4|4
1632277780000|2021-09-22 02:29:40|201045.2|200895.2|201041.6|200891.6|201045.2|200895.2|201040.9|200890.9|15
1632277790000|2021-09-22 02:29:50|201041.8|200891.8|201040|200890|201044.4|200894.4|201040|200890|21
1632277800000|2021-09-22 02:30:00|201040.3|200890.3|201041.2|200891.2|201045.4|200895.4|201040.3|200890.3|28
1632277810000|2021-09-22 02:30:10|201043.5|200893.5|201044.9|200894.9|201045.1|200895.1|201038.9|200888.9|21
1632277820000|2021-09-22 02:30:20|201040.9|200890.9|201041.7|200891.7|201045.3|200895.3|201039|200889|19
1632277830000|2021-09-22 02:30:30|201042|200892|201045.1|200895.1|201047|200897|201040.1|200890.1|27
1632277840000|2021-09-22 02:30:40|201045.6|200895.6|201044.4|200894.4|201045.7|200895.7|201043.2|200893.2|16
1632277850000|2021-09-22 02:30:50|201043.9|200893.9|201069.6|200919.6|201073.3|200923.3|201043.9|200893.9|27
1632277860000|2021-09-22 02:31:00|201068.5|200918.5|201075.6|200925.6|201075.9|200925.9|201068.5|200918.5|20
1632277870000|2021-09-22 02:31:10|201075.7|200925.7|201086.9|200936.9|201088.7|200938.7|201075.7|200925.7|23
1632277880000|2021-09-22 02:31:20|201085.8|200935.8|201084.5|200934.5|201085.8|200935.8|201084.2|200934.2|8
1632277890000|2021-09-22 02:31:30|201084.6|200934.6|201085.8|200935.8|201086.5|200936.5|201084.6|200934.6|9
1632277900000|2021-09-22 02:31:40|201085.9|200935.9|201086.1|200936.1|201086.2|200936.2|201085.4|200935.4|7
1632277910000|2021-09-22 02:31:50|201086.7|200936.7|201091.4|200941.4|201091.9|200941.9|201086.1|200936.1|16
1632277920000|2021-09-22 02:32:00|201092.2|200942.2|201092.2|200942.2|201100.3|200950.3|201091.6|200941.6|16
1632277930000|2021-09-22 02:32:10|201092.6|200942.6|201095.1|200945.1|201096.1|200946.1|201092.6|200942.6|20
1632277940000|2021-09-22 02:32:20|201095.4|200945.4|201093.9|200943.9|201096|200946|201093.6|200943.6|19
1632277950000|2021-09-22 02:32:30|201094.2|200944.2|201092.9|200942.9|201094.2|200944.2|201092.7|200942.7|18
1632277960000|2021-09-22 02:32:40|201092.8|200942.8|201089.3|200939.3|201092.8|200942.8|201086.1|200936.1|15
1632277970000|2021-09-22 02:32:50|201088.3|200938.3|201089.4|200939.4|201091.8|200941.8|201088.3|200938.3|11
1632277980000|2021-09-22 02:33:00|201089.5|200939.5|201087.2|200937.2|201091.1|200941.1|201086.8|200936.8|9
1632277990000|2021-09-22 02:33:10|201087.5|200937.5|201085.2|200935.2|201087.5|200937.5|201084.4|200934.4|8
1632278000000|2021-09-22 02:33:20|201085|200935|201085.4|200935.4|201085.5|200935.5|201085|200935|6
1632278010000|2021-09-22 02:33:30|201085.1|200935.1|201088.6|200938.6|201088.8|200938.8|201084.2|200934.2|14
1632278020000|2021-09-22 02:33:40|201088.3|200938.3|201090.1|200940.1|201093.7|200943.7|201088|200938|14
1632278030000|2021-09-22 02:33:50|201090.5|200940.5|201089.4|200939.4|201090.5|200940.5|201088.8|200938.8|8
1632278040000|2021-09-22 02:34:00|201090.3|200940.3|201088.3|200938.3|201090.6|200940.6|201087.9|200937.9|15
1632278050000|2021-09-22 02:34:10|201090.5|200940.5|201090.2|200940.2|201094.5|200944.5|201089.8|200939.8|7
1632278060000|2021-09-22 02:34:20|201090.4|200940.4|201084.1|200934.1|201091.2|200941.2|201083.3|200933.3|17
1632278070000|2021-09-22 02:34:30|201082.5|200932.5|201084.2|200934.2|201085|200935|201082.5|200932.5|9
1632278080000|2021-09-22 02:34:40|201085.6|200935.6|201085.1|200935.1|201085.7|200935.7|201083.2|200933.2|13
1632278090000|2021-09-22 02:34:50|201084.8|200934.8|201087.2|200937.2|201087.6|200937.6|201084.4|200934.4|6
1632278100000|2021-09-22 02:35:00|201087.1|200937.1|201089|200939|201089.5|200939.5|201087.1|200937.1|6
1632278110000|2021-09-22 02:35:10|201085.8|200935.8|201087.5|200937.5|201088.6|200938.6|201085.8|200935.8|7
1632278120000|2021-09-22 02:35:20|201087.3|200937.3|201086.9|200936.9|201087.4|200937.4|201086.5|200936.5|5
1632278130000|2021-09-22 02:35:30|201080.9|200930.9|201083.9|200933.9|201086.5|200936.5|201079.5|200929.5|21
1632278140000|2021-09-22 02:35:40|201084|200934|201084.1|200934.1|201084.1|200934.1|201083.7|200933.7|5
1632278150000|2021-09-22 02:35:50|201084.2|200934.2|201086.5|200936.5|201088.9|200938.9|201084.2|200934.2|11
1632278160000|2021-09-22 02:36:00|201086.6|200936.6|201086.1|200936.1|201089.6|200939.6|201083.2|200933.2|13
1632278170000|2021-09-22 02:36:10|201086|200936|201084.5|200934.5|201086|200936|201083.8|200933.8|11
1632278180000|2021-09-22 02:36:20|201084.2|200934.2|201082.7|200932.7|201084.8|200934.8|201082.2|200932.2|14
1632278190000|2021-09-22 02:36:30|201081.8|200931.8|201087.7|200937.7|201087.7|200937.7|201081.8|200931.8|7
1632278200000|2021-09-22 02:36:40|201086.3|200936.3|201085.7|200935.7|201086.3|200936.3|201084.9|200934.9|7
1632278210000|2021-09-22 02:36:50|201085.6|200935.6|201086.4|200936.4|201089|200939|201085.5|200935.5|13
1632278220000|2021-09-22 02:37:00|201087.6|200937.6|201086.1|200936.1|201090.5|200940.5|201084.5|200934.5|11
1632278230000|2021-09-22 02:37:10|201086.8|200936.8|201079.7|200929.7|201088.6|200938.6|201075.1|200925.1|13
1632278240000|2021-09-22 02:37:20|201080|200930|201079.5|200929.5|201080|200930|201078|200928|5
1632278250000|2021-09-22 02:37:30|201082.6|200932.6|201087.2|200937.2|201087.2|200937.2|201078.1|200928.1|18
1632278260000|2021-09-22 02:37:40|201086.3|200936.3|201087.5|200937.5|201089.1|200939.1|201086.1|200936.1|6
1632278270000|2021-09-22 02:37:50|201087.2|200937.2|201075.9|200925.9|201087.8|200937.8|201075.9|200925.9|9
1632278280000|2021-09-22 02:38:00|201077.7|200927.7|201081|200931|201081.9|200931.9|201077.2|200927.2|15
1632278290000|2021-09-22 02:38:10|201079|200929|201050.8|200900.8|201079|200929|201045.4|200895.4|21
1632278300000|2021-09-22 02:38:20|201050.9|200900.9|201049.8|200899.8|201051.6|200901.6|201047.1|200897.1|17
1632278310000|2021-09-22 02:38:30|201050.3|200900.3|201044.1|200894.1|201050.8|200900.8|201042.8|200892.8|13
1632278320000|2021-09-22 02:38:40|201044.6|200894.6|201046.5|200896.5|201047.9|200897.9|201044.2|200894.2|15
1632278330000|2021-09-22 02:38:50|201047|200897|201050|200900|201051|200901|201047|200897|8
1632278340000|2021-09-22 02:39:00|201050.5|200900.5|201050.8|200900.8|201050.9|200900.9|201049.9|200899.9|10
1632278350000|2021-09-22 02:39:10|201050.3|200900.3|201052|200902|201055.2|200905.2|201050.1|200900.1|12
1632278360000|2021-09-22 02:39:20|201050.9|200900.9|201052.4|200902.4|201057.8|200907.8|201039.7|200889.7|15
1632278370000|2021-09-22 02:39:30|201051.6|200901.6|201047|200897|201055.9|200905.9|201046.3|200896.3|17
1632278380000|2021-09-22 02:39:40|201047.1|200897.1|201047.9|200897.9|201053.1|200903.1|201047.1|200897.1|20
1632278390000|2021-09-22 02:39:50|201049|200899|201048.1|200898.1|201049.8|200899.8|201047.3|200897.3|10
1632278400000|2021-09-22 02:40:00|201047.3|200897.3|201050.9|200900.9|201053.7|200903.7|201047.2|200897.2|11
1632278410000|2021-09-22 02:40:10|201049.7|200899.7|201036.9|200886.9|201050|200900|201035.9|200885.9|17
1632278420000|2021-09-22 02:40:20|201037|200887|201036|200886|201037.8|200887.8|201034.9|200884.9|16
1632278430000|2021-09-22 02:40:30|201035.7|200885.7|201035.6|200885.6|201046|200896|201035.4|200885.4|17
1632278440000|2021-09-22 02:40:40|201034.1|200884.1|201036.6|200886.6|201038|200888|201033.9|200883.9|20
1632278450000|2021-09-22 02:40:50|201038.8|200888.8|201037.8|200887.8|201041.4|200891.4|201037.8|200887.8|24
1632278460000|2021-09-22 02:41:00|201040|200890|201041.5|200891.5|201048.7|200898.7|201039|200889|18
1632278470000|2021-09-22 02:41:10|201040|200890|201039.3|200889.3|201041.3|200891.3|201036.9|200886.9|14
1632278480000|2021-09-22 02:41:20|201039.1|200889.1|201037.8|200887.8|201040.5|200890.5|201035|200885|16
1632278490000|2021-09-22 02:41:30|201038|200888|201052.2|200902.2|201053.9|200903.9|201037|200887|19
1632278500000|2021-09-22 02:41:40|201054.6|200904.6|201046.8|200896.8|201054.6|200904.6|201040.4|200890.4|21
1632278510000|2021-09-22 02:41:50|201039.6|200889.6|201048|200898|201049|200899|201037.8|200887.8|19
1632278520000|2021-09-22 02:42:00|201047.1|200897.1|201039.2|200889.2|201049.5|200899.5|201039.1|200889.1|24
1632278530000|2021-09-22 02:42:10|201038|200888|201037.5|200887.5|201039.7|200889.7|201035.8|200885.8|12
1632278540000|2021-09-22 02:42:20|201040.1|200890.1|201034.6|200884.6|201040.1|200890.1|201033.8|200883.8|15
1632278550000|2021-09-22 02:42:30|201034.1|200884.1|201037.4|200887.4|201037.4|200887.4|201033.8|200883.8|9
1632278560000|2021-09-22 02:42:40|201038.4|200888.4|201041.8|200891.8|201043.5|200893.5|201034|200884|12
1632278570000|2021-09-22 02:42:50|201037.1|200887.1|201032.3|200882.3|201042.5|200892.5|201032.3|200882.3|14
1632278580000|2021-09-22 02:43:00|201035.4|200885.4|201032.5|200882.5|201043.2|200893.2|201032.5|200882.5|20
1632278590000|2021-09-22 02:43:10|201034.4|200884.4|201033.2|200883.2|201035.5|200885.5|201033.1|200883.1|8
1632278600000|2021-09-22 02:43:20|201031.9|200881.9|201038.2|200888.2|201039|200889|201031.9|200881.9|9
1632278610000|2021-09-22 02:43:30|201035.6|200885.6|201035.8|200885.8|201035.8|200885.8|201034.1|200884.1|7
1632278620000|2021-09-22 02:43:40|201031.5|200881.5|201049.4|200899.4|201054.8|200904.8|201031.5|200881.5|19
1632278630000|2021-09-22 02:43:50|201050.6|200900.6|201051.8|200901.8|201051.8|200901.8|201047.8|200897.8|18
1632278640000|2021-09-22 02:44:00|201051.3|200901.3|201047.4|200897.4|201054.3|200904.3|201046.7|200896.7|8
1632278650000|2021-09-22 02:44:10|201048.3|200898.3|201048|200898|201050.3|200900.3|201047.5|200897.5|9
1632278660000|2021-09-22 02:44:20|201048.9|200898.9|201053.8|200903.8|201057.5|200907.5|201048.9|200898.9|13
1632278670000|2021-09-22 02:44:30|201055.7|200905.7|201054.6|200904.6|201059.5|200909.5|201051.5|200901.5|11
1632278680000|2021-09-22 02:44:40|201054.9|200904.9|201049|200899|201054.9|200904.9|201047.6|200897.6|5
1632278690000|2021-09-22 02:44:50|201047.3|200897.3|201059.7|200909.7|201059.7|200909.7|201045.5|200895.5|11
1632278700000|2021-09-22 02:45:00|201056.7|200906.7|201051.7|200901.7|201056.7|200906.7|201046.5|200896.5|10
1632278710000|2021-09-22 02:45:10|201052.8|200902.8|201041.6|200891.6|201052.8|200902.8|201040.8|200890.8|19
1632278720000|2021-09-22 02:45:20|201040.6|200890.6|201050.9|200900.9|201050.9|200900.9|201037.1|200887.1|15
1632278730000|2021-09-22 02:45:30|201049.1|200899.1|201050.9|200900.9|201052.5|200902.5|201047.1|200897.1|19
1632278740000|2021-09-22 02:45:40|201051.6|200901.6|201052.5|200902.5|201052.8|200902.8|201051.4|200901.4|13
1632278750000|2021-09-22 02:45:50|201053.4|200903.4|201055.7|200905.7|201057.3|200907.3|201052.1|200902.1|13
1632278760000|2021-09-22 02:46:00|201056.2|200906.2|201049.1|200899.1|201057.5|200907.5|201049|200899|26
1632278770000|2021-09-22 02:46:10|201050.6|200900.6|201049.1|200899.1|201050.6|200900.6|201045.8|200895.8|12
1632278780000|2021-09-22 02:46:20|201048.4|200898.4|201055.9|200905.9|201059.9|200909.9|201048.4|200898.4|21
1632278790000|2021-09-22 02:46:30|201056.9|200906.9|201053.9|200903.9|201058.2|200908.2|201050.3|200900.3|23
1632278800000|2021-09-22 02:46:40|201054|200904|201048.5|200898.5|201054|200904|201047.8|200897.8|18
1632278810000|2021-09-22 02:46:50|201048.6|200898.6|201039.9|200889.9|201049.6|200899.6|201039.9|200889.9|14
1632278820000|2021-09-22 02:47:00|201041.4|200891.4|201049.7|200899.7|201052.7|200902.7|201040.4|200890.4|21
1632278830000|2021-09-22 02:47:10|201051|200901|201049.4|200899.4|201051|200901|201047.8|200897.8|5
1632278840000|2021-09-22 02:47:20|201050.1|200900.1|201050.5|200900.5|201052.8|200902.8|201042.4|200892.4|14
1632278850000|2021-09-22 02:47:30|201058.4|200908.4|201051|200901|201058.4|200908.4|201048.7|200898.7|12
1632278860000|2021-09-22 02:47:40|201052|200902|201042.3|200892.3|201054.2|200904.2|201042.2|200892.2|12
1632278870000|2021-09-22 02:47:50|201042.8|200892.8|201046.8|200896.8|201046.8|200896.8|201040.5|200890.5|15
1632278880000|2021-09-22 02:48:00|201044.4|200894.4|201043.4|200893.4|201047.8|200897.8|201040.3|200890.3|17
1632278890000|2021-09-22 02:48:10|201042.3|200892.3|201044.6|200894.6|201044.6|200894.6|201040|200890|14
1632278900000|2021-09-22 02:48:20|201043.6|200893.6|201039.4|200889.4|201045.4|200895.4|201039.4|200889.4|8
1632278910000|2021-09-22 02:48:30|201039.3|200889.3|201038.5|200888.5|201040.7|200890.7|201037.3|200887.3|8
1632278920000|2021-09-22 02:48:40|201038.9|200888.9|201036.6|200886.6|201039.6|200889.6|201034.7|200884.7|9
1632278930000|2021-09-22 02:48:50|201037.5|200887.5|201046.3|200896.3|201050.4|200900.4|201037.5|200887.5|18
1632278940000|2021-09-22 02:49:00|201045.3|200895.3|201033.8|200883.8|201046.6|200896.6|201031.4|200881.4|14
1632278950000|2021-09-22 02:49:10|201046.8|200896.8|201040.2|200890.2|201046.8|200896.8|201039|200889|10
1632278960000|2021-09-22 02:49:20|201040.4|200890.4|201040.1|200890.1|201040.4|200890.4|201039|200889|6
1632278970000|2021-09-22 02:49:30|201036.8|200886.8|201043.7|200893.7|201048.3|200898.3|201036.7|200886.7|6
1632278980000|2021-09-22 02:49:40|201046|200896|201038.2|200888.2|201046.3|200896.3|201038.1|200888.1|8
1632278990000|2021-09-22 02:49:50|201037|200887|201040|200890|201041.1|200891.1|201030.6|200880.6|19
1632279000000|2021-09-22 02:50:00|201039.7|200889.7|201038.9|200888.9|201042.4|200892.4|201037.5|200887.5|20
1632279010000|2021-09-22 02:50:10|201038.8|200888.8|201037.2|200887.2|201039.6|200889.6|201036.7|200886.7|21
1632279020000|2021-09-22 02:50:20|201038|200888|201037.6|200887.6|201043|200893|201035.8|200885.8|19
1632279030000|2021-09-22 02:50:30|201037.1|200887.1|200969.9|200819.9|201037.1|200887.1|200969.9|200819.9|27
1632279040000|2021-09-22 02:50:40|200970.6|200820.6|201009.5|200859.5|201013.9|200863.9|200970.6|200820.6|28
1632279050000|2021-09-22 02:50:50|201008.9|200858.9|201006.6|200856.6|201011.8|200861.8|201003.2|200853.2|22
1632279060000|2021-09-22 02:51:00|201006.2|200856.2|200990.2|200840.2|201006.2|200856.2|200990.1|200840.1|28
1632279070000|2021-09-22 02:51:10|200989.9|200839.9|200982.8|200832.8|200990.1|200840.1|200973.2|200823.2|25
1632279080000|2021-09-22 02:51:20|200983|200833|200982.1|200832.1|200983.1|200833.1|200981.9|200831.9|12
1632279090000|2021-09-22 02:51:30|200982.8|200832.8|200981.4|200831.4|200984.5|200834.5|200981.3|200831.3|13
1632279100000|2021-09-22 02:51:40|200981.8|200831.8|200982.2|200832.2|200983.3|200833.3|200981.8|200831.8|12
1632279110000|2021-09-22 02:51:50|200981.9|200831.9|200985.2|200835.2|200990.7|200840.7|200980.7|200830.7|14
1632279120000|2021-09-22 02:52:00|200978.7|200828.7|200968.4|200818.4|200983|200833|200959.9|200809.9|25
1632279130000|2021-09-22 02:52:10|200968|200818|200957.5|200807.5|200974.8|200824.8|200955|200805|28
1632279140000|2021-09-22 02:52:20|200957.6|200807.6|200954.6|200804.6|200957.6|200807.6|200953.5|200803.5|22
1632279150000|2021-09-22 02:52:30|200953.5|200803.5|200956|200806|200957.8|200807.8|200953.2|200803.2|19
1632279160000|2021-09-22 02:52:40|200955.6|200805.6|200954.3|200804.3|200955.9|200805.9|200953.9|200803.9|19
1632279170000|2021-09-22 02:52:50|200954.1|200804.1|200954.5|200804.5|200955.9|200805.9|200954|200804|20
1632279180000|2021-09-22 02:53:00|200954.6|200804.6|200967.8|200817.8|200972|200822|200954.3|200804.3|24
1632279190000|2021-09-22 02:53:10|200973.5|200823.5|200967.3|200817.3|200974.3|200824.3|200966.2|200816.2|16
1632279200000|2021-09-22 02:53:20|200967.6|200817.6|200978.5|200828.5|200984.9|200834.9|200967.6|200817.6|22
1632279210000|2021-09-22 02:53:30|200978.8|200828.8|200962.1|200812.1|200983.8|200833.8|200962.1|200812.1|15
1632279220000|2021-09-22 02:53:40|200963.3|200813.3|200962.7|200812.7|200967.5|200817.5|200958.5|200808.5|15
1632279230000|2021-09-22 02:53:50|200962.4|200812.4|200962.6|200812.6|200964.8|200814.8|200962.4|200812.4|13
1632279240000|2021-09-22 02:54:00|200962.4|200812.4|200959.7|200809.7|200962.4|200812.4|200959.6|200809.6|16
1632279250000|2021-09-22 02:54:10|200960.1|200810.1|200959.6|200809.6|200960.7|200810.7|200958.4|200808.4|13
1632279260000|2021-09-22 02:54:20|200960.3|200810.3|200955.9|200805.9|200961.3|200811.3|200955.9|200805.9|5
1632279270000|2021-09-22 02:54:30|200956.2|200806.2|200957.2|200807.2|200960.1|200810.1|200956.2|200806.2|7
1632279280000|2021-09-22 02:54:40|200957.6|200807.6|200956.1|200806.1|200961.1|200811.1|200954|200804|17
1632279290000|2021-09-22 02:54:50|200957.8|200807.8|200962.6|200812.6|200963.5|200813.5|200955.9|200805.9|8
1632279300000|2021-09-22 02:55:00|200959.2|200809.2|200959.1|200809.1|200962.8|200812.8|200955.6|200805.6|19
1632279310000|2021-09-22 02:55:10|200960.1|200810.1|200955.8|200805.8|200963.2|200813.2|200955.7|200805.7|11
1632279320000|2021-09-22 02:55:20|200957|200807|200963.8|200813.8|200964.2|200814.2|200957|200807|16
1632279330000|2021-09-22 02:55:30|200964.1|200814.1|200961.8|200811.8|200964.1|200814.1|200960.2|200810.2|12
1632279340000|2021-09-22 02:55:40|200960.9|200810.9|200964.8|200814.8|200966.1|200816.1|200960.9|200810.9|24
1632279350000|2021-09-22 02:55:50|200963.4|200813.4|200964.1|200814.1|200969.2|200819.2|200963|200813|21
1632279360000|2021-09-22 02:56:00|200963.8|200813.8|200960.6|200810.6|200966.8|200816.8|200960.6|200810.6|13
1632279370000|2021-09-22 02:56:10|200960.3|200810.3|200969.9|200819.9|200970.4|200820.4|200960.3|200810.3|14
1632279380000|2021-09-22 02:56:20|200969.3|200819.3|200964.3|200814.3|200969.3|200819.3|200963.6|200813.6|6
1632279390000|2021-09-22 02:56:30|200965.1|200815.1|200961.1|200811.1|200970.7|200820.7|200961.1|200811.1|6
1632279400000|2021-09-22 02:56:40|200966.6|200816.6|200960.9|200810.9|200966.7|200816.7|200960.8|200810.8|11
1632279410000|2021-09-22 02:56:50|200961|200811|200960.7|200810.7|200964.4|200814.4|200958.8|200808.8|13
1632279420000|2021-09-22 02:57:00|200962.7|200812.7|200961.3|200811.3|200962.7|200812.7|200957.4|200807.4|12
1632279430000|2021-09-22 02:57:10|200962.1|200812.1|200957.9|200807.9|200962.1|200812.1|200953.3|200803.3|17
1632279440000|2021-09-22 02:57:20|200961.8|200811.8|200959.5|200809.5|200961.8|200811.8|200957.5|200807.5|8
1632279450000|2021-09-22 02:57:30|200959.1|200809.1|200957|200807|200959.3|200809.3|200955.3|200805.3|11
1632279460000|2021-09-22 02:57:40|200956.9|200806.9|200958.5|200808.5|200961.2|200811.2|200955.5|200805.5|16
1632279470000|2021-09-22 02:57:50|200958.9|200808.9|200960.3|200810.3|200964.3|200814.3|200955.9|200805.9|11
1632279480000|2021-09-22 02:58:00|200960.5|200810.5|200959.9|200809.9|200962.3|200812.3|200959.3|200809.3|19
1632279490000|2021-09-22 02:58:10|200960|200810|200957.7|200807.7|200960.3|200810.3|200956.3|200806.3|23
1632279500000|2021-09-22 02:58:20|200956.1|200806.1|200960|200810|200964.4|200814.4|200956.1|200806.1|10
1632279510000|2021-09-22 02:58:30|200960.2|200810.2|200958.6|200808.6|200960.6|200810.6|200955.2|200805.2|11
1632279520000|2021-09-22 02:58:40|200961.6|200811.6|200957.4|200807.4|200961.6|200811.6|200957|200807|19
1632279530000|2021-09-22 02:58:50|200957.6|200807.6|200963|200813|200964.3|200814.3|200956|200806|17
1632279540000|2021-09-22 02:59:00|200962.7|200812.7|200963.9|200813.9|200966.3|200816.3|200957.7|200807.7|12
1632279550000|2021-09-22 02:59:10|200963.4|200813.4|200962.7|200812.7|200969|200819|200958.9|200808.9|23
1632279560000|2021-09-22 02:59:20|200961.6|200811.6|200957.7|200807.7|200963.9|200813.9|200956.9|200806.9|14
1632279570000|2021-09-22 02:59:30|200957.5|200807.5|200963.3|200813.3|200965.9|200815.9|200957.5|200807.5|9
1632279580000|2021-09-22 02:59:40|200963.4|200813.4|200966.5|200816.5|200966.5|200816.5|200950|200800|23
1632279590000|2021-09-22 02:59:50|200965|200815|200963|200813|200966.4|200816.4|200959.5|200809.5|22
1632279600000|2021-09-22 03:00:00|200960.4|200810.4|200962.7|200812.7|200966|200816|200957.1|200807.1|23
1632279610000|2021-09-22 03:00:10|200961.7|200811.7|200963.9|200813.9|200965.5|200815.5|200961|200811|18
1632279620000|2021-09-22 03:00:20|200963.5|200813.5|200961.8|200811.8|200965.7|200815.7|200961.8|200811.8|14
1632279630000|2021-09-22 03:00:30|200963.5|200813.5|200960.7|200810.7|200963.8|200813.8|200959.9|200809.9|12
1632279640000|2021-09-22 03:00:40|200961.1|200811.1|200960.7|200810.7|200961.2|200811.2|200959.3|200809.3|15
1632279650000|2021-09-22 03:00:50|200961.1|200811.1|200963.3|200813.3|200964.9|200814.9|200959.1|200809.1|14
1632279660000|2021-09-22 03:01:00|200963|200813|200961.5|200811.5|200964.1|200814.1|200961.4|200811.4|9
1632279670000|2021-09-22 03:01:10|200962.4|200812.4|200970.3|200820.3|200974.3|200824.3|200961.7|200811.7|9
1632279680000|2021-09-22 03:01:20|200967.3|200817.3|200960.5|200810.5|200967.3|200817.3|200960.5|200810.5|6
1632279690000|2021-09-22 03:01:30|200960.4|200810.4|200960.7|200810.7|200961.5|200811.5|200960.4|200810.4|6
1632279700000|2021-09-22 03:01:40|200962.1|200812.1|200956.7|200806.7|200962.1|200812.1|200956.2|200806.2|11
1632279710000|2021-09-22 03:01:50|200956.9|200806.9|200962.5|200812.5|200963.8|200813.8|200956.9|200806.9|16
1632279720000|2021-09-22 03:02:00|200961.5|200811.5|200958.7|200808.7|200965.7|200815.7|200957.9|200807.9|12
1632279730000|2021-09-22 03:02:10|200959.7|200809.7|200960.4|200810.4|200960.4|200810.4|200958.4|200808.4|7
1632279740000|2021-09-22 03:02:20|200960.3|200810.3|200957.2|200807.2|200960.3|200810.3|200957.1|200807.1|9
1632279750000|2021-09-22 03:02:30|200957.3|200807.3|200986.4|200836.4|200995|200845|200957.3|200807.3|17
1632279760000|2021-09-22 03:02:40|200986.9|200836.9|200991.6|200841.6|200996.8|200846.8|200984.8|200834.8|27
1632279770000|2021-09-22 03:02:50|200992|200842|200986.3|200836.3|200992|200842|200985.9|200835.9|16
1632279780000|2021-09-22 03:03:00|200985.5|200835.5|200985.8|200835.8|200985.8|200835.8|200984|200834|16
1632279790000|2021-09-22 03:03:10|200986.7|200836.7|200990.3|200840.3|200990.3|200840.3|200981.9|200831.9|11
1632279800000|2021-09-22 03:03:20|200989.8|200839.8|200987.5|200837.5|200989.8|200839.8|200987.5|200837.5|9
1632279810000|2021-09-22 03:03:30|200988.1|200838.1|200983.2|200833.2|200988.1|200838.1|200982|200832|11
1632279820000|2021-09-22 03:03:40|200982.3|200832.3|200985.1|200835.1|200986.1|200836.1|200982.3|200832.3|5
1632279830000|2021-09-22 03:03:50|200985.5|200835.5|200989.3|200839.3|200994.7|200844.7|200981|200831|8
1632279840000|2021-09-22 03:04:00|200996.1|200846.1|200992.9|200842.9|200996.1|200846.1|200985.3|200835.3|9
1632279850000|2021-09-22 03:04:10|200992.7|200842.7|200989.2|200839.2|200992.7|200842.7|200989.2|200839.2|9
1632279860000|2021-09-22 03:04:20|200987.6|200837.6|200995|200845|201003.6|200853.6|200987.6|200837.6|16
1632279870000|2021-09-22 03:04:30|201004.4|200854.4|201031|200881|201039.1|200889.1|200997.5|200847.5|21
1632279880000|2021-09-22 03:04:40|201030.8|200880.8|201025.7|200875.7|201030.8|200880.8|201025.2|200875.2|13
1632279890000|2021-09-22 03:04:50|201025|200875|201024.9|200874.9|201026.1|200876.1|201024.6|200874.6|15
1632279900000|2021-09-22 03:05:00|201024.1|200874.1|201018.4|200868.4|201025.1|200875.1|201017.2|200867.2|15
1632279910000|2021-09-22 03:05:10|201018.8|200868.8|201018.6|200868.6|201018.8|200868.8|201017.9|200867.9|9
1632279920000|2021-09-22 03:05:20|201018|200868|201019.8|200869.8|201028.7|200878.7|201017.1|200867.1|14
1632279930000|2021-09-22 03:05:30|201020|200870|201018.9|200868.9|201020|200870|201017.7|200867.7|9
1632279940000|2021-09-22 03:05:40|201018.2|200868.2|201005|200855|201018.2|200868.2|200998.3|200848.3|22
1632279950000|2021-09-22 03:05:50|201004|200854|200997.5|200847.5|201004.9|200854.9|200997.5|200847.5|18
1632279960000|2021-09-22 03:06:00|200997.1|200847.1|200981.1|200831.1|201000.6|200850.6|200980.6|200830.6|21
1632279970000|2021-09-22 03:06:10|200981.2|200831.2|200982|200832|200983.9|200833.9|200981.2|200831.2|17
1632279980000|2021-09-22 03:06:20|200982.3|200832.3|200980.7|200830.7|200983.6|200833.6|200980.6|200830.6|19
1632279990000|2021-09-22 03:06:30|200980.8|200830.8|200984.2|200834.2|200984.7|200834.7|200980.6|200830.6|9
1632280000000|2021-09-22 03:06:40|200984.5|200834.5|200982.6|200832.6|200985.7|200835.7|200982.6|200832.6|12
1632280010000|2021-09-22 03:06:50|200982.4|200832.4|200980.4|200830.4|200984.9|200834.9|200979|200829|19
1632280020000|2021-09-22 03:07:00|200979.6|200829.6|200977.8|200827.8|200979.6|200829.6|200977.1|200827.1|17
1632280030000|2021-09-22 03:07:10|200977.6|200827.6|200972.1|200822.1|200977.7|200827.7|200970.9|200820.9|15
1632280040000|2021-09-22 03:07:20|200972|200822|200973.5|200823.5|200974.4|200824.4|200972|200822|8
1632280050000|2021-09-22 03:07:30|200973.1|200823.1|200971.2|200821.2|200974.9|200824.9|200971.2|200821.2|14
1632280060000|2021-09-22 03:07:40|200970.1|200820.1|200962.7|200812.7|200973.5|200823.5|200962.7|200812.7|10
1632280070000|2021-09-22 03:07:50|200963.9|200813.9|200975|200825|200975.1|200825.1|200963.9|200813.9|13
1632280080000|2021-09-22 03:08:00|200975.7|200825.7|200983.1|200833.1|200990.5|200840.5|200974.6|200824.6|17
1632280090000|2021-09-22 03:08:10|200982.2|200832.2|200980.3|200830.3|200982.3|200832.3|200979.9|200829.9|11
1632280100000|2021-09-22 03:08:20|200980.9|200830.9|200980.9|200830.9|200982.6|200832.6|200979.6|200829.6|12
1632280110000|2021-09-22 03:08:30|200983.1|200833.1|200982.4|200832.4|200983.2|200833.2|200980.7|200830.7|14
1632280120000|2021-09-22 03:08:40|200981.5|200831.5|200982.7|200832.7|200982.7|200832.7|200979.4|200829.4|8
1632280130000|2021-09-22 03:08:50|200983|200833|200990|200840|200994.2|200844.2|200981.4|200831.4|22
1632280140000|2021-09-22 03:09:00|200991.5|200841.5|200990.6|200840.6|200991.5|200841.5|200989.5|200839.5|13
1632280150000|2021-09-22 03:09:10|200990.8|200840.8|200991.1|200841.1|200991.1|200841.1|200990.2|200840.2|9
1632280160000|2021-09-22 03:09:20|200991.3|200841.3|200992.2|200842.2|200998.4|200848.4|200990.1|200840.1|19
1632280170000|2021-09-22 03:09:30|200996.5|200846.5|200999.7|200849.7|201002.1|200852.1|200992.7|200842.7|27
1632280180000|2021-09-22 03:09:40|200999.5|200849.5|200984.8|200834.8|200999.9|200849.9|200984.4|200834.4|26
1632280190000|2021-09-22 03:09:50|200984.5|200834.5|200980.6|200830.6|200997.6|200847.6|200977.6|200827.6|24
1632280200000|2021-09-22 03:10:00|200979.9|200829.9|200977.1|200827.1|200979.9|200829.9|200976.3|200826.3|16
1632280210000|2021-09-22 03:10:10|200976.5|200826.5|200983.7|200833.7|200983.7|200833.7|200976.5|200826.5|18
1632280220000|2021-09-22 03:10:20|200984|200834|200982.1|200832.1|200988.4|200838.4|200981.3|200831.3|22
1632280230000|2021-09-22 03:10:30|200981.7|200831.7|200981|200831|200988.5|200838.5|200980.3|200830.3|12
1632280240000|2021-09-22 03:10:40|200981.2|200831.2|200985.3|200835.3|200985.5|200835.5|200981.2|200831.2|17
1632280250000|2021-09-22 03:10:50|200984.8|200834.8|200987.6|200837.6|200987.8|200837.8|200981.7|200831.7|9
1632280260000|2021-09-22 03:11:00|200989|200839|200982.2|200832.2|200990.7|200840.7|200982.2|200832.2|15
1632280270000|2021-09-22 03:11:10|200982.4|200832.4|200997.6|200847.6|200997.6|200847.6|200982.4|200832.4|18
1632280280000|2021-09-22 03:11:20|200997.3|200847.3|201010.2|200860.2|201010.2|200860.2|200994.1|200844.1|32
1632280290000|2021-09-22 03:11:30|201007|200857|201006.2|200856.2|201012.3|200862.3|201005.3|200855.3|16
1632280300000|2021-09-22 03:11:40|201006.3|200856.3|201005|200855|201007.3|200857.3|201005|200855|15
1632280310000|2021-09-22 03:11:50|201005.3|200855.3|201005.6|200855.6|201006.4|200856.4|201004.9|200854.9|11
1632280320000|2021-09-22 03:12:00|201005.5|200855.5|201005.3|200855.3|201007.8|200857.8|201004.6|200854.6|15
1632280330000|2021-09-22 03:12:10|201004.6|200854.6|201005.9|200855.9|201007.3|200857.3|201004.5|200854.5|9
1632280340000|2021-09-22 03:12:20|201003.5|200853.5|201021|200871|201021.7|200871.7|201003.5|200853.5|18
1632280350000|2021-09-22 03:12:30|201021.1|200871.1|201022|200872|201023.4|200873.4|201020.9|200870.9|12
1632280360000|2021-09-22 03:12:40|201021.9|200871.9|201021.6|200871.6|201023.3|200873.3|201021.6|200871.6|10
1632280370000|2021-09-22 03:12:50|201021.9|200871.9|201023.2|200873.2|201026.5|200876.5|201021.5|200871.5|18
1632280380000|2021-09-22 03:13:00|201023.6|200873.6|201023.9|200873.9|201024.2|200874.2|201023.5|200873.5|14
1632280390000|2021-09-22 03:13:10|201023.7|200873.7|201023.6|200873.6|201024.4|200874.4|201023.6|200873.6|10
1632280400000|2021-09-22 03:13:20|201024.1|200874.1|201023.2|200873.2|201024.2|200874.2|201023.2|200873.2|7
1632280410000|2021-09-22 03:13:30|201023.5|200873.5|201019.5|200869.5|201024|200874|201019.5|200869.5|19
1632280420000|2021-09-22 03:13:40|201019.9|200869.9|201019.3|200869.3|201020.1|200870.1|201018.1|200868.1|12
1632280430000|2021-09-22 03:13:50|201019.6|200869.6|201020.5|200870.5|201021.9|200871.9|201019.6|200869.6|11
1632280440000|2021-09-22 03:14:00|201020.9|200870.9|201020.8|200870.8|201021.1|200871.1|201019.4|200869.4|13
1632280450000|2021-09-22 03:14:10|201021|200871|201020|200870|201021.1|200871.1|201019.4|200869.4|9
1632280460000|2021-09-22 03:14:20|201021.1|200871.1|200999.6|200849.6|201025.6|200875.6|200998.8|200848.8|12
1632280470000|2021-09-22 03:14:30|201000.2|200850.2|200998.3|200848.3|201000.8|200850.8|200997.6|200847.6|13
1632280480000|2021-09-22 03:14:40|200998.8|200848.8|200991.7|200841.7|200998.8|200848.8|200988.3|200838.3|21
1632280490000|2021-09-22 03:14:50|200990.7|200840.7|200991.1|200841.1|200993.3|200843.3|200988.6|200838.6|17
1632280500000|2021-09-22 03:15:00|200990.7|200840.7|200991.9|200841.9|200994.3|200844.3|200990.1|200840.1|21
1632280510000|2021-09-22 03:15:10|200993.7|200843.7|200992.9|200842.9|200995.5|200845.5|200989.2|200839.2|15
1632280520000|2021-09-22 03:15:20|200991.3|200841.3|200996.3|200846.3|200999.7|200849.7|200990.8|200840.8|20
1632280530000|2021-09-22 03:15:30|200997.9|200847.9|200995.3|200845.3|200998.9|200848.9|200991|200841|15
1632280540000|2021-09-22 03:15:40|200995.1|200845.1|200993.4|200843.4|200997.3|200847.3|200988.2|200838.2|15
1632280550000|2021-09-22 03:15:50|200992.6|200842.6|200994.8|200844.8|200994.8|200844.8|200991.1|200841.1|13
1632280560000|2021-09-22 03:16:00|200994.3|200844.3|200987|200837|200994.3|200844.3|200985.1|200835.1|22
1632280570000|2021-09-22 03:16:10|200987.5|200837.5|200985.8|200835.8|200991.8|200841.8|200985.2|200835.2|14
1632280580000|2021-09-22 03:16:20|200986.6|200836.6|200985.8|200835.8|200987|200837|200985.4|200835.4|14
1632280590000|2021-09-22 03:16:30|200985.2|200835.2|200986.8|200836.8|200988.5|200838.5|200984.5|200834.5|14
1632280600000|2021-09-22 03:16:40|200987.3|200837.3|201016.7|200866.7|201018.1|200868.1|200983.2|200833.2|26
1632280610000|2021-09-22 03:16:50|201017.2|200867.2|201015.1|200865.1|201018.9|200868.9|201015.1|200865.1|27
1632280620000|2021-09-22 03:17:00|201015.6|200865.6|201006.7|200856.7|201015.6|200865.6|201005.3|200855.3|20
1632280630000|2021-09-22 03:17:10|201007.1|200857.1|201022.7|200872.7|201027.2|200877.2|201006.4|200856.4|16
1632280640000|2021-09-22 03:17:20|201024.2|200874.2|201024.4|200874.4|201025.9|200875.9|201024.2|200874.2|16
1632280650000|2021-09-22 03:17:30|201025.4|200875.4|201027|200877|201027.6|200877.6|201023.2|200873.2|13
1632280660000|2021-09-22 03:17:40|201026.6|200876.6|201027.5|200877.5|201027.6|200877.6|201025.7|200875.7|19
1632280670000|2021-09-22 03:17:50|201027.4|200877.4|201027.1|200877.1|201030.4|200880.4|201024.8|200874.8|15
1632280680000|2021-09-22 03:18:00|201026.6|200876.6|201028.6|200878.6|201029.3|200879.3|201026.1|200876.1|9
1632280690000|2021-09-22 03:18:10|201027.9|200877.9|201029.2|200879.2|201030.7|200880.7|201027.8|200877.8|17
1632280700000|2021-09-22 03:18:20|201029.1|200879.1|201028.9|200878.9|201029.7|200879.7|201027.3|200877.3|17
1632280710000|2021-09-22 03:18:30|201029|200879|201029.2|200879.2|201029.2|200879.2|201028.8|200878.8|7
1632280720000|2021-09-22 03:18:40|201029.4|200879.4|201029.9|200879.9|201029.9|200879.9|201028.2|200878.2|9
1632280730000|2021-09-22 03:18:50|201030|200880|201029.2|200879.2|201030|200880|201026.8|200876.8|13
1632280740000|2021-09-22 03:19:00|201028.8|200878.8|201028.8|200878.8|201029.9|200879.9|201027.4|200877.4|12
1632280750000|2021-09-22 03:19:10|201029|200879|201030|200880|201031.2|200881.2|201027.4|200877.4|12
1632280760000|2021-09-22 03:19:20|201029.9|200879.9|201030.8|200880.8|201032.2|200882.2|201029|200879|7
1632280770000|2021-09-22 03:19:30|201030.4|200880.4|201030.7|200880.7|201031.5|200881.5|201030.4|200880.4|8
1632280780000|2021-09-22 03:19:40|201030.9|200880.9|201030.6|200880.6|201030.9|200880.9|201029.5|200879.5|13
1632280790000|2021-09-22 03:19:50|201032.7|200882.7|201031.9|200881.9|201036.3|200886.3|201030.7|200880.7|13
1632280800000|2021-09-22 03:20:00|201032.7|200882.7|201030.6|200880.6|201033.2|200883.2|201030.3|200880.3|17
1632280810000|2021-09-22 03:20:10|201030.8|200880.8|201026.4|200876.4|201030.8|200880.8|201026.4|200876.4|13
1632280820000|2021-09-22 03:20:20|201029.1|200879.1|201027.9|200877.9|201029.4|200879.4|201026.3|200876.3|11
1632280830000|2021-09-22 03:20:30|201028.8|200878.8|201029.9|200879.9|201029.9|200879.9|201028.5|200878.5|10
1632280840000|2021-09-22 03:20:40|201029.8|200879.8|201036.5|200886.5|201038.7|200888.7|201027.7|200877.7|19
1632280850000|2021-09-22 03:20:50|201035.4|200885.4|201032.1|200882.1|201040.1|200890.1|201032.1|200882.1|17
1632280860000|2021-09-22 03:21:00|201037|200887|201035.3|200885.3|201037|200887|201035.3|200885.3|9
1632280870000|2021-09-22 03:21:10|201035.7|200885.7|201035.3|200885.3|201037.1|200887.1|201032.5|200882.5|11
1632280880000|2021-09-22 03:21:20|201037.5|200887.5|201039.9|200889.9|201044.1|200894.1|201034.5|200884.5|13
1632280890000|2021-09-22 03:21:30|201040.6|200890.6|201041.4|200891.4|201041.4|200891.4|201038.4|200888.4|9
1632280900000|2021-09-22 03:21:40|201041.9|200891.9|201039.4|200889.4|201041.9|200891.9|201035.1|200885.1|12
1632280910000|2021-09-22 03:21:50|201038|200888|201038.8|200888.8|201040.2|200890.2|201038|200888|10
1632280920000|2021-09-22 03:22:00|201040|200890|201039.3|200889.3|201042|200892|201039.3|200889.3|13
1632280930000|2021-09-22 03:22:10|201039.1|200889.1|201035.7|200885.7|201039.4|200889.4|201035.7|200885.7|3
1632280940000|2021-09-22 03:22:20|201037.8|200887.8|201039.9|200889.9|201046.1|200896.1|201036.8|200886.8|11
1632280950000|2021-09-22 03:22:30|201039.7|200889.7|201043.4|200893.4|201043.4|200893.4|201036.1|200886.1|11
1632280960000|2021-09-22 03:22:40|201041.8|200891.8|201037.4|200887.4|201042.9|200892.9|201032.4|200882.4|17
1632280970000|2021-09-22 03:22:50|201036.6|200886.6|201038.1|200888.1|201039.2|200889.2|201036.6|200886.6|17
1632280980000|2021-09-22 03:23:00|201040.3|200890.3|201040.9|200890.9|201041.6|200891.6|201039.4|200889.4|16
1632280990000|2021-09-22 03:23:10|201040.1|200890.1|201040.3|200890.3|201043.9|200893.9|201039.9|200889.9|18
1632281000000|2021-09-22 03:23:20|201040.1|200890.1|201043.8|200893.8|201044.7|200894.7|201038.6|200888.6|13
1632281010000|2021-09-22 03:23:30|201043.5|200893.5|201041.7|200891.7|201044.9|200894.9|201040.5|200890.5|9
1632281020000|2021-09-22 03:23:40|201040.8|200890.8|201040.4|200890.4|201041.6|200891.6|201038.9|200888.9|16
1632281030000|2021-09-22 03:23:50|201040.2|200890.2|201044.1|200894.1|201044.1|200894.1|201038.2|200888.2|15
1632281040000|2021-09-22 03:24:00|201040.2|200890.2|201042.6|200892.6|201048.4|200898.4|201036.8|200886.8|15
1632281050000|2021-09-22 03:24:10|201041.4|200891.4|201041.6|200891.6|201043.3|200893.3|201040.6|200890.6|14
1632281060000|2021-09-22 03:24:20|201041|200891|201039.4|200889.4|201042.2|200892.2|201039.4|200889.4|8
1632281070000|2021-09-22 03:24:30|201040.9|200890.9|201040.4|200890.4|201042.8|200892.8|201040.4|200890.4|9
1632281080000|2021-09-22 03:24:40|201041.3|200891.3|201037.3|200887.3|201042.4|200892.4|201036.7|200886.7|17
1632281090000|2021-09-22 03:24:50|201038.7|200888.7|201040.3|200890.3|201041.9|200891.9|201037.6|200887.6|11
1632281100000|2021-09-22 03:25:00|201039.6|200889.6|201041.9|200891.9|201041.9|200891.9|201039.4|200889.4|9
1632281110000|2021-09-22 03:25:10|201042.3|200892.3|201056.3|200906.3|201056.3|200906.3|201042.3|200892.3|23
1632281120000|2021-09-22 03:25:20|201056.4|200906.4|201054.6|200904.6|201057.5|200907.5|201050.8|200900.8|15
1632281130000|2021-09-22 03:25:30|201054.2|200904.2|201040.4|200890.4|201054.2|200904.2|201040|200890|27
1632281140000|2021-09-22 03:25:40|201040.9|200890.9|201039.1|200889.1|201041.1|200891.1|201038.8|200888.8|9
1632281150000|2021-09-22 03:25:50|201039.3|200889.3|201040.8|200890.8|201041.4|200891.4|201039.3|200889.3|10
1632281160000|2021-09-22 03:26:00|201040.6|200890.6|201038.3|200888.3|201041|200891|201036.7|200886.7|17
1632281170000|2021-09-22 03:26:10|201038.4|200888.4|201028.1|200878.1|201039.5|200889.5|201026.2|200876.2|20
1632281180000|2021-09-22 03:26:20|201027.2|200877.2|201030.3|200880.3|201030.3|200880.3|201025.5|200875.5|12
1632281190000|2021-09-22 03:26:30|201029.6|200879.6|201028.3|200878.3|201029.6|200879.6|201027.5|200877.5|10
1632281200000|2021-09-22 03:26:40|201028.6|200878.6|201028.4|200878.4|201028.7|200878.7|201027.2|200877.2|9
1632281210000|2021-09-22 03:26:50|201029.7|200879.7|201023.5|200873.5|201029.7|200879.7|201023.5|200873.5|15
1632281220000|2021-09-22 03:27:00|201025|200875|201025.6|200875.6|201026.9|200876.9|201023.8|200873.8|14
1632281230000|2021-09-22 03:27:10|201025.8|200875.8|201027.3|200877.3|201028.5|200878.5|201025.7|200875.7|8
1632281240000|2021-09-22 03:27:20|201027.1|200877.1|201026.2|200876.2|201027.1|200877.1|201024.2|200874.2|9
1632281250000|2021-09-22 03:27:30|201023.6|200873.6|201027.2|200877.2|201029.1|200879.1|201023.6|200873.6|13
1632281260000|2021-09-22 03:27:40|201027.3|200877.3|201027.3|200877.3|201028.7|200878.7|201026.6|200876.6|8
1632281270000|2021-09-22 03:27:50|201027.5|200877.5|201026.5|200876.5|201029.8|200879.8|201026.5|200876.5|10
1632281280000|2021-09-22 03:28:00|201026.4|200876.4|201026.1|200876.1|201029.7|200879.7|201025.9|200875.9|15
1632281290000|2021-09-22 03:28:10|201026.7|200876.7|201030.9|200880.9|201033|200883|201024.6|200874.6|7
1632281300000|2021-09-22 03:28:20|201031.3|200881.3|201032.1|200882.1|201035.3|200885.3|201030.2|200880.2|10
1632281310000|2021-09-22 03:28:30|201032.2|200882.2|201033.6|200883.6|201033.6|200883.6|201030.6|200880.6|11
1632281320000|2021-09-22 03:28:40|201034.1|200884.1|201034|200884|201035.7|200885.7|201034|200884|9
1632281330000|2021-09-22 03:28:50|201032|200882|201031.7|200881.7|201036.1|200886.1|201029.6|200879.6|9
1632281340000|2021-09-22 03:29:00|201030.5|200880.5|201030|200880|201032.7|200882.7|201028.5|200878.5|10
1632281350000|2021-09-22 03:29:10|201030.8|200880.8|201029.8|200879.8|201030.8|200880.8|201029.8|200879.8|8
1632281360000|2021-09-22 03:29:20|201029.7|200879.7|201030.2|200880.2|201034.4|200884.4|201029.4|200879.4|9
1632281370000|2021-09-22 03:29:30|201030.4|200880.4|201034.8|200884.8|201034.8|200884.8|201030.4|200880.4|13
1632281380000|2021-09-22 03:29:40|201032.7|200882.7|201030.9|200880.9|201032.8|200882.8|201028.1|200878.1|7
1632281390000|2021-09-22 03:29:50|201030.6|200880.6|201028.2|200878.2|201032.8|200882.8|201026.4|200876.4|19
1632281400000|2021-09-22 03:30:00|201028.3|200878.3|201028|200878|201031.3|200881.3|201027.8|200877.8|19
1632281410000|2021-09-22 03:30:10|201027.4|200877.4|201042.3|200892.3|201044.7|200894.7|201025.3|200875.3|15
1632281420000|2021-09-22 03:30:20|201040.1|200890.1|201042.7|200892.7|201045.3|200895.3|201037.4|200887.4|15
1632281430000|2021-09-22 03:30:30|201042.4|200892.4|201043.3|200893.3|201045.1|200895.1|201039.9|200889.9|19
1632281440000|2021-09-22 03:30:40|201042.9|200892.9|201068.7|200918.7|201070.2|200920.2|201042.9|200892.9|16
1632281450000|2021-09-22 03:30:50|201043.9|200893.9|201057.4|200907.4|201064.8|200914.8|201043.9|200893.9|17
1632281460000|2021-09-22 03:31:00|201059.4|200909.4|201064.4|200914.4|201066.4|200916.4|201059.4|200909.4|10
1632281470000|2021-09-22 03:31:10|201063|200913|201069.5|200919.5|201070.9|200920.9|201062.8|200912.8|5
1632281480000|2021-09-22 03:31:20|201068.9|200918.9|201065.8|200915.8|201069.2|200919.2|201065.8|200915.8|11
1632281490000|2021-09-22 03:31:30|201065.4|200915.4|201056.9|200906.9|201069.3|200919.3|201056.3|200906.3|13
1632281500000|2021-09-22 03:31:40|201056.4|200906.4|201060.7|200910.7|201061.3|200911.3|201056.3|200906.3|22
1632281510000|2021-09-22 03:31:50|201060.1|200910.1|201062|200912|201062|200912|201059.1|200909.1|15
1632281520000|2021-09-22 03:32:00|201061.9|200911.9|201065.8|200915.8|201069.7|200919.7|201061.9|200911.9|16
1632281530000|2021-09-22 03:32:10|201066|200916|201065.5|200915.5|201066.1|200916.1|201065.1|200915.1|6
1632281540000|2021-09-22 03:32:20|201068.1|200918.1|201066.3|200916.3|201068.1|200918.1|201066.3|200916.3|5
1632281550000|2021-09-22 03:32:30|201064.5|200914.5|201064.2|200914.2|201065|200915|201063.3|200913.3|7
1632281560000|2021-09-22 03:32:40|201064.5|200914.5|201063.2|200913.2|201064.5|200914.5|201062.8|200912.8|14
1632281570000|2021-09-22 03:32:50|201063.9|200913.9|201066.7|200916.7|201068|200918|201063.8|200913.8|16
1632281580000|2021-09-22 03:33:00|201067.1|200917.1|201066.2|200916.2|201067.1|200917.1|201066.1|200916.1|8
1632281590000|2021-09-22 03:33:10|201067.9|200917.9|201065.5|200915.5|201067.9|200917.9|201065.2|200915.2|10
1632281600000|2021-09-22 03:33:20|201066.1|200916.1|201065.6|200915.6|201066.1|200916.1|201065.4|200915.4|10
1632281610000|2021-09-22 03:33:30|201064.9|200914.9|201068.4|200918.4|201068.4|200918.4|201062.6|200912.6|10
1632281620000|2021-09-22 03:33:40|201064.8|200914.8|201069.3|200919.3|201070|200920|201057.3|200907.3|12
1632281630000|2021-09-22 03:33:50|201067.5|200917.5|201068.7|200918.7|201074.6|200924.6|201051.3|200901.3|20
1632281640000|2021-09-22 03:34:00|201067.6|200917.6|201065.4|200915.4|201067.6|200917.6|201065.3|200915.3|21
1632281650000|2021-09-22 03:34:10|201065.5|200915.5|201065.3|200915.3|201066.2|200916.2|201065.3|200915.3|8
1632281660000|2021-09-22 03:34:20|201065|200915|201064.5|200914.5|201065|200915|201063.7|200913.7|16
1632281670000|2021-09-22 03:34:30|201065.2|200915.2|201064.4|200914.4|201066.8|200916.8|201064.4|200914.4|11
1632281680000|2021-09-22 03:34:40|201065.7|200915.7|201066.3|200916.3|201069.3|200919.3|201064.8|200914.8|13
1632281690000|2021-09-22 03:34:50|201065.1|200915.1|201063.9|200913.9|201066.2|200916.2|201060.8|200910.8|13
1632281700000|2021-09-22 03:35:00|201058.9|200908.9|201063.7|200913.7|201065.6|200915.6|201058.7|200908.7|25
1632281710000|2021-09-22 03:35:10|201063.5|200913.5|201067.6|200917.6|201070.7|200920.7|201063.3|200913.3|21
1632281720000|2021-09-22 03:35:20|201067|200917|201065.5|200915.5|201068.4|200918.4|201063.4|200913.4|13
1632281730000|2021-09-22 03:35:30|201063.9|200913.9|201063.2|200913.2|201063.9|200913.9|201063.1|200913.1|6
1632281740000|2021-09-22 03:35:40|201064.2|200914.2|201070.4|200920.4|201072|200922|201063.6|200913.6|17
1632281750000|2021-09-22 03:35:50|201070.5|200920.5|201071.6|200921.6|201072.2|200922.2|201066.3|200916.3|13
1632281760000|2021-09-22 03:36:00|201069.6|200919.6|201071.1|200921.1|201071.4|200921.4|201067.4|200917.4|13
1632281770000|2021-09-22 03:36:10|201069.9|200919.9|201070.5|200920.5|201071.6|200921.6|201069|200919|11
1632281780000|2021-09-22 03:36:20|201070.6|200920.6|201073.1|200923.1|201074|200924|201068.5|200918.5|18
1632281790000|2021-09-22 03:36:30|201072.7|200922.7|201070.3|200920.3|201072.7|200922.7|201063.6|200913.6|14
1632281800000|2021-09-22 03:36:40|201070.9|200920.9|201070|200920|201074.3|200924.3|201067.3|200917.3|20
1632281810000|2021-09-22 03:36:50|201070.1|200920.1|201066.1|200916.1|201070.1|200920.1|201064.1|200914.1|16
1632281820000|2021-09-22 03:37:00|201067.2|200917.2|201066.5|200916.5|201068.9|200918.9|201066.5|200916.5|11
1632281830000|2021-09-22 03:37:10|201066.9|200916.9|201063.9|200913.9|201067|200917|201063.9|200913.9|7
1632281840000|2021-09-22 03:37:20|201065.9|200915.9|201066.5|200916.5|201067.5|200917.5|201065.6|200915.6|12
1632281850000|2021-09-22 03:37:30|201064.1|200914.1|201070.2|200920.2|201074.5|200924.5|201064.1|200914.1|13
1632281860000|2021-09-22 03:37:40|201068.9|200918.9|201069.2|200919.2|201069.3|200919.3|201067.3|200917.3|7
1632281870000|2021-09-22 03:37:50|201069|200919|201072.3|200922.3|201072.3|200922.3|201069|200919|8
1632281880000|2021-09-22 03:38:00|201071.8|200921.8|201073.1|200923.1|201073.8|200923.8|201071.8|200921.8|9
1632281890000|2021-09-22 03:38:10|201072.7|200922.7|201073.1|200923.1|201075.1|200925.1|201071.8|200921.8|18
1632281900000|2021-09-22 03:38:20|201073.3|200923.3|201074.5|200924.5|201076.6|200926.6|201070.7|200920.7|19
1632281910000|2021-09-22 03:38:30|201073.5|200923.5|201078.8|200928.8|201083|200933|201073.5|200923.5|22
1632281920000|2021-09-22 03:38:40|201082.6|200932.6|201081.3|200931.3|201082.9|200932.9|201076.4|200926.4|14
1632281930000|2021-09-22 03:38:50|201077.4|200927.4|201107|200957|201108|200958|201077.4|200927.4|16
1632281940000|2021-09-22 03:39:00|201105.7|200955.7|201099.9|200949.9|201106.1|200956.1|201099.9|200949.9|7
1632281950000|2021-09-22 03:39:10|201100.4|200950.4|201112.1|200962.1|201112.1|200962.1|201099.2|200949.2|15
1632281960000|2021-09-22 03:39:20|201112.2|200962.2|201111.3|200961.3|201114.2|200964.2|201110.5|200960.5|25
1632281970000|2021-09-22 03:39:30|201111.6|200961.6|201111.2|200961.2|201111.6|200961.6|201110.8|200960.8|11
1632281980000|2021-09-22 03:39:40|201111.6|200961.6|201111.9|200961.9|201112.9|200962.9|201111.6|200961.6|12
1632281990000|2021-09-22 03:39:50|201112.3|200962.3|201111.3|200961.3|201122.2|200972.2|201111.3|200961.3|12
1632282000000|2021-09-22 03:40:00|201114.5|200964.5|201106|200956|201114.5|200964.5|201106|200956|12
1632282010000|2021-09-22 03:40:10|201111.6|200961.6|201110.9|200960.9|201112.5|200962.5|201110.9|200960.9|15
1632282020000|2021-09-22 03:40:20|201114.4|200964.4|201111.8|200961.8|201114.4|200964.4|201110.1|200960.1|9
1632282030000|2021-09-22 03:40:30|201111.2|200961.2|201109.7|200959.7|201111.5|200961.5|201109.7|200959.7|7
1632282040000|2021-09-22 03:40:40|201109.9|200959.9|201109.4|200959.4|201109.9|200959.9|201109|200959|6
1632282050000|2021-09-22 03:40:50|201108.2|200958.2|201110.8|200960.8|201112.3|200962.3|201108.2|200958.2|11
1632282060000|2021-09-22 03:41:00|201107.5|200957.5|201109.1|200959.1|201109.5|200959.5|201107.5|200957.5|6
1632282070000|2021-09-22 03:41:10|201110.3|200960.3|201109.9|200959.9|201110.7|200960.7|201109.9|200959.9|10
1632282080000|2021-09-22 03:41:20|201110.3|200960.3|201111.8|200961.8|201112.2|200962.2|201109.3|200959.3|8
1632282090000|2021-09-22 03:41:30|201111.9|200961.9|201109.4|200959.4|201111.9|200961.9|201108|200958|8
1632282100000|2021-09-22 03:41:40|201110.4|200960.4|201110.1|200960.1|201110.6|200960.6|201109.8|200959.8|6
1632282110000|2021-09-22 03:41:50|201110.3|200960.3|201108.7|200958.7|201112|200962|201107.9|200957.9|13
1632282120000|2021-09-22 03:42:00|201108.8|200958.8|201109.9|200959.9|201112.7|200962.7|201108.3|200958.3|12
1632282130000|2021-09-22 03:42:10|201110.2|200960.2|201110.5|200960.5|201110.8|200960.8|201110|200960|8
1632282140000|2021-09-22 03:42:20|201109.9|200959.9|201110.9|200960.9|201112.4|200962.4|201107.5|200957.5|19
1632282150000|2021-09-22 03:42:30|201111.1|200961.1|201110.9|200960.9|201111.8|200961.8|201110.3|200960.3|10
1632282160000|2021-09-22 03:42:40|201111|200961|201110.5|200960.5|201111.9|200961.9|201109.9|200959.9|13
1632282170000|2021-09-22 03:42:50|201110.2|200960.2|201112.3|200962.3|201113.2|200963.2|201103.1|200953.1|12
1632282180000|2021-09-22 03:43:00|201110.1|200960.1|201113.4|200963.4|201116.7|200966.7|201110.1|200960.1|9
1632282190000|2021-09-22 03:43:10|201113.9|200963.9|201115.4|200965.4|201118.1|200968.1|201112.1|200962.1|16
1632282200000|2021-09-22 03:43:20|201115.2|200965.2|201118.5|200968.5|201120.1|200970.1|201115.2|200965.2|11
1632282210000|2021-09-22 03:43:30|201120|200970|201122.2|200972.2|201123.2|200973.2|201120|200970|11
1632282220000|2021-09-22 03:43:40|201122|200972|201120.4|200970.4|201122|200972|201118.7|200968.7|9
1632282230000|2021-09-22 03:43:50|201120.5|200970.5|201118.4|200968.4|201120.5|200970.5|201117.7|200967.7|9
1632282240000|2021-09-22 03:44:00|201116.7|200966.7|201116.5|200966.5|201117.2|200967.2|201114.3|200964.3|11
1632282250000|2021-09-22 03:44:10|201116.7|200966.7|201119.4|200969.4|201121.3|200971.3|201116.7|200966.7|16
1632282260000|2021-09-22 03:44:20|201117.7|200967.7|201118.8|200968.8|201119.7|200969.7|201117.7|200967.7|9
1632282270000|2021-09-22 03:44:30|201118.9|200968.9|201122.5|200972.5|201123.2|200973.2|201116.6|200966.6|20
1632282280000|2021-09-22 03:44:40|201122.9|200972.9|201120.8|200970.8|201122.9|200972.9|201120.4|200970.4|5
1632282290000|2021-09-22 03:44:50|201121.3|200971.3|201118.7|200968.7|201121.5|200971.5|201118.2|200968.2|8
1632282300000|2021-09-22 03:45:00|201115.8|200965.8|201118.3|200968.3|201119|200969|201114.9|200964.9|12
1632282310000|2021-09-22 03:45:10|201116.7|200966.7|201116.1|200966.1|201116.7|200966.7|201115.2|200965.2|14
1632282320000|2021-09-22 03:45:20|201115.7|200965.7|201115.7|200965.7|201115.8|200965.8|201114.4|200964.4|9
1632282330000|2021-09-22 03:45:30|201115.9|200965.9|201117.7|200967.7|201117.7|200967.7|201115.9|200965.9|11
1632282340000|2021-09-22 03:45:40|201117.4|200967.4|201116.5|200966.5|201118.1|200968.1|201116.4|200966.4|9
1632282350000|2021-09-22 03:45:50|201116.8|200966.8|201120.3|200970.3|201121|200971|201115.4|200965.4|11
1632282360000|2021-09-22 03:46:00|201119.2|200969.2|201116.7|200966.7|201119.6|200969.6|201114.7|200964.7|18
1632282370000|2021-09-22 03:46:10|201117|200967|201114.9|200964.9|201117.1|200967.1|201114.4|200964.4|11
1632282380000|2021-09-22 03:46:20|201114.7|200964.7|201114.4|200964.4|201119.4|200969.4|201114.4|200964.4|12
1632282390000|2021-09-22 03:46:30|201113.9|200963.9|201116.4|200966.4|201116.7|200966.7|201113.9|200963.9|10
1632282400000|2021-09-22 03:46:40|201116.9|200966.9|201117.4|200967.4|201117.4|200967.4|201116.9|200966.9|3
1632282410000|2021-09-22 03:46:50|201117.3|200967.3|201117.6|200967.6|201118.8|200968.8|201117.3|200967.3|7
1632282420000|2021-09-22 03:47:00|201118|200968|201118.4|200968.4|201118.7|200968.7|201118|200968|8
1632282430000|2021-09-22 03:47:10|201119.1|200969.1|201123.1|200973.1|201126|200976|201117.3|200967.3|10
1632282440000|2021-09-22 03:47:20|201121.6|200971.6|201118.1|200968.1|201121.6|200971.6|201117.4|200967.4|10
1632282450000|2021-09-22 03:47:30|201117.3|200967.3|201118|200968|201118|200968|201117.1|200967.1|4
1632282460000|2021-09-22 03:47:40|201117.3|200967.3|201117.9|200967.9|201117.9|200967.9|201117.3|200967.3|4
1632282470000|2021-09-22 03:47:50|201118.3|200968.3|201118.5|200968.5|201118.5|200968.5|201117.8|200967.8|7
1632282480000|2021-09-22 03:48:00|201117.4|200967.4|201116.9|200966.9|201118.4|200968.4|201116.9|200966.9|7
1632282490000|2021-09-22 03:48:10|201115.9|200965.9|201118.9|200968.9|201118.9|200968.9|201115.6|200965.6|13
1632282500000|2021-09-22 03:48:20|201119.2|200969.2|201116.6|200966.6|201119.4|200969.4|201116.6|200966.6|10
1632282510000|2021-09-22 03:48:30|201116.7|200966.7|201119.8|200969.8|201121.2|200971.2|201116.4|200966.4|15
1632282520000|2021-09-22 03:48:40|201119.3|200969.3|201120|200970|201120.4|200970.4|201119|200969|8
1632282530000|2021-09-22 03:48:50|201121.1|200971.1|201116.7|200966.7|201123.7|200973.7|201115.5|200965.5|16
1632282540000|2021-09-22 03:49:00|201117.2|200967.2|201116.4|200966.4|201118.8|200968.8|201116.4|200966.4|10
1632282550000|2021-09-22 03:49:10|201116.6|200966.6|201118.7|200968.7|201118.7|200968.7|201115.4|200965.4|12
1632282560000|2021-09-22 03:49:20|201118.3|200968.3|201120|200970|201122.3|200972.3|201118.2|200968.2|12
1632282570000|2021-09-22 03:49:30|201122.7|200972.7|201121.2|200971.2|201122.7|200972.7|201118.1|200968.1|22
1632282580000|2021-09-22 03:49:40|201121.6|200971.6|201118.9|200968.9|201121.6|200971.6|201118.1|200968.1|10
1632282590000|2021-09-22 03:49:50|201118.2|200968.2|201118.7|200968.7|201119.2|200969.2|201118.2|200968.2|8
1632282600000|2021-09-22 03:50:00|201118.4|200968.4|201118.3|200968.3|201118.8|200968.8|201117.9|200967.9|7
1632282610000|2021-09-22 03:50:10|201118|200968|201119.3|200969.3|201119.6|200969.6|201117.7|200967.7|9
1632282620000|2021-09-22 03:50:20|201119.8|200969.8|201121|200971|201121.9|200971.9|201119.8|200969.8|15
1632282630000|2021-09-22 03:50:30|201120.9|200970.9|201124|200974|201125.2|200975.2|201120.9|200970.9|12
1632282640000|2021-09-22 03:50:40|201124.1|200974.1|201120.1|200970.1|201124.1|200974.1|201119.9|200969.9|8
1632282650000|2021-09-22 03:50:50|201120.4|200970.4|201118.9|200968.9|201120.4|200970.4|201118.4|200968.4|10
1632282660000|2021-09-22 03:51:00|201118.4|200968.4|201121.4|200971.4|201122.5|200972.5|201118.4|200968.4|8
1632282670000|2021-09-22 03:51:10|201120.3|200970.3|201122.3|200972.3|201122.4|200972.4|201119.4|200969.4|10
1632282680000|2021-09-22 03:51:20|201122.2|200972.2|201118.7|200968.7|201122.3|200972.3|201117.9|200967.9|9
1632282690000|2021-09-22 03:51:30|201118.2|200968.2|201117.9|200967.9|201119.3|200969.3|201116.4|200966.4|8
1632282700000|2021-09-22 03:51:40|201118.3|200968.3|201118|200968|201118.5|200968.5|201117.9|200967.9|5
1632282710000|2021-09-22 03:51:50|201118.5|200968.5|201119.2|200969.2|201119.2|200969.2|201118.1|200968.1|7
1632282720000|2021-09-22 03:52:00|201118|200968|201119.3|200969.3|201119.3|200969.3|201118|200968|6
1632282730000|2021-09-22 03:52:10|201127.9|200977.9|201120.1|200970.1|201129.4|200979.4|201120.1|200970.1|10
1632282740000|2021-09-22 03:52:20|201119.3|200969.3|201121.1|200971.1|201121.1|200971.1|201119.2|200969.2|8
1632282750000|2021-09-22 03:52:30|201119|200969|201120.1|200970.1|201120.1|200970.1|201118.4|200968.4|6
1632282760000|2021-09-22 03:52:40|201117.7|200967.7|201116.3|200966.3|201118.2|200968.2|201116|200966|8
1632282770000|2021-09-22 03:52:50|201116.7|200966.7|201116.9|200966.9|201118.1|200968.1|201115.3|200965.3|16
1632282780000|2021-09-22 03:53:00|201117.5|200967.5|201118.2|200968.2|201118.2|200968.2|201114.1|200964.1|13
1632282790000|2021-09-22 03:53:10|201118.6|200968.6|201118.9|200968.9|201118.9|200968.9|201117.5|200967.5|7
1632282800000|2021-09-22 03:53:20|201115.1|200965.1|201115.7|200965.7|201116.1|200966.1|201114.8|200964.8|14
1632282810000|2021-09-22 03:53:30|201116.1|200966.1|201116.2|200966.2|201116.5|200966.5|201115.2|200965.2|14
1632282820000|2021-09-22 03:53:40|201113.4|200963.4|201114.5|200964.5|201116.2|200966.2|201112.6|200962.6|15
1632282830000|2021-09-22 03:53:50|201115|200965|201115.8|200965.8|201115.8|200965.8|201114.7|200964.7|9
1632282840000|2021-09-22 03:54:00|201116|200966|201118.1|200968.1|201121.9|200971.9|201115.4|200965.4|12
1632282850000|2021-09-22 03:54:10|201118.2|200968.2|201115.5|200965.5|201118.2|200968.2|201114.7|200964.7|11
1632282860000|2021-09-22 03:54:20|201115.7|200965.7|201115.9|200965.9|201116.1|200966.1|201115.5|200965.5|7
1632282870000|2021-09-22 03:54:30|201116.5|200966.5|201117.3|200967.3|201117.3|200967.3|201116.5|200966.5|6
1632282880000|2021-09-22 03:54:40|201117.2|200967.2|201115|200965|201117.2|200967.2|201115|200965|10
1632282890000|2021-09-22 03:54:50|201114.9|200964.9|201125.5|200975.5|201125.5|200975.5|201114.9|200964.9|10
1632282900000|2021-09-22 03:55:00|201125.1|200975.1|201119.6|200969.6|201125.1|200975.1|201119.6|200969.6|6
1632282910000|2021-09-22 03:55:10|201120.2|200970.2|201117.8|200967.8|201120.4|200970.4|201117.6|200967.6|8
1632282920000|2021-09-22 03:55:20|201117.6|200967.6|201117.5|200967.5|201118.4|200968.4|201117.3|200967.3|13
1632282930000|2021-09-22 03:55:30|201117.2|200967.2|201118.2|200968.2|201122.5|200972.5|201117.2|200967.2|7
1632282940000|2021-09-22 03:55:40|201118.6|200968.6|201115.9|200965.9|201123.2|200973.2|201115|200965|15
1632282950000|2021-09-22 03:55:50|201116.6|200966.6|201117.9|200967.9|201118.2|200968.2|201116.6|200966.6|10
1632282960000|2021-09-22 03:56:00|201119.1|200969.1|201123.4|200973.4|201128.6|200978.6|201118.4|200968.4|24
1632282970000|2021-09-22 03:56:10|201122.3|200972.3|201120.3|200970.3|201124.3|200974.3|201120|200970|22
1632282980000|2021-09-22 03:56:20|201120.4|200970.4|201120.5|200970.5|201122.9|200972.9|201118.9|200968.9|27
1632282990000|2021-09-22 03:56:30|201119.8|200969.8|201116.8|200966.8|201122.7|200972.7|201116.8|200966.8|24
1632283000000|2021-09-22 03:56:40|201117|200967|201119.8|200969.8|201123.2|200973.2|201117|200967|15
1632283010000|2021-09-22 03:56:50|201120.2|200970.2|201118.7|200968.7|201120.2|200970.2|201116.9|200966.9|18
1632283020000|2021-09-22 03:57:00|201125.6|200975.6|201120.2|200970.2|201127.7|200977.7|201115.2|200965.2|15
1632283030000|2021-09-22 03:57:10|201122.2|200972.2|201118.9|200968.9|201123|200973|201116.3|200966.3|19
1632283040000|2021-09-22 03:57:20|201118.8|200968.8|201117.3|200967.3|201129|200979|201117.3|200967.3|18
1632283050000|2021-09-22 03:57:30|201117.8|200967.8|201119|200969|201120.4|200970.4|201117.6|200967.6|10
1632283060000|2021-09-22 03:57:40|201118.7|200968.7|201118.4|200968.4|201119.3|200969.3|201117.3|200967.3|10
1632283070000|2021-09-22 03:57:50|201119|200969|201121.8|200971.8|201122|200972|201117.2|200967.2|11
1632283080000|2021-09-22 03:58:00|201121.4|200971.4|201115.7|200965.7|201121.4|200971.4|201115.3|200965.3|12
1632283090000|2021-09-22 03:58:10|201118|200968|201115.3|200965.3|201118|200968|201114.4|200964.4|16
1632283100000|2021-09-22 03:58:20|201120.3|200970.3|201114.2|200964.2|201120.6|200970.6|201112.4|200962.4|13
1632283110000|2021-09-22 03:58:30|201114.4|200964.4|201113.6|200963.6|201115.9|200965.9|201113.2|200963.2|10
1632283120000|2021-09-22 03:58:40|201113.5|200963.5|201113.6|200963.6|201115.1|200965.1|201113.4|200963.4|10
1632283130000|2021-09-22 03:58:50|201114.3|200964.3|201112.2|200962.2|201114.7|200964.7|201110.8|200960.8|11
1632283140000|2021-09-22 03:59:00|201109.2|200959.2|201111|200961|201111.7|200961.7|201109.2|200959.2|13
1632283150000|2021-09-22 03:59:10|201109.2|200959.2|201109.2|200959.2|201112|200962|201106.9|200956.9|18
1632283160000|2021-09-22 03:59:20|201108.1|200958.1|201108.9|200958.9|201109|200959|201106.9|200956.9|10
1632283170000|2021-09-22 03:59:30|201108.2|200958.2|201110.2|200960.2|201115.7|200965.7|201108.2|200958.2|12
1632283180000|2021-09-22 03:59:40|201110.6|200960.6|201109.6|200959.6|201110.6|200960.6|201108.2|200958.2|11
1632283190000|2021-09-22 03:59:50|201107.2|200957.2|201110.8|200960.8|201112.6|200962.6|201107.2|200957.2|17
1632283200000|2021-09-22 04:00:00|201110.7|200960.7|201110.5|200960.5|201111.8|200961.8|201108.6|200958.6|22
1632283210000|2021-09-22 04:00:10|201110|200960|201109.7|200959.7|201110.4|200960.4|201108.8|200958.8|15
1632283220000|2021-09-22 04:00:20|201110.2|200960.2|201114.6|200964.6|201116.3|200966.3|201110.1|200960.1|12
1632283230000|2021-09-22 04:00:30|201123.2|200973.2|201115.4|200965.4|201123.2|200973.2|201114.3|200964.3|14
1632283240000|2021-09-22 04:00:40|201116.2|200966.2|201117.2|200967.2|201117.4|200967.4|201111.3|200961.3|13
1632283250000|2021-09-22 04:00:50|201116.6|200966.6|201111.1|200961.1|201117|200967|201111.1|200961.1|9
1632283260000|2021-09-22 04:01:00|201115.4|200965.4|201110.7|200960.7|201119.8|200969.8|201109.8|200959.8|16
1632283270000|2021-09-22 04:01:10|201110.5|200960.5|201107.2|200957.2|201116.5|200966.5|201107.2|200957.2|14
1632283280000|2021-09-22 04:01:20|201107.5|200957.5|201110.3|200960.3|201114.3|200964.3|201107.4|200957.4|17
1632283290000|2021-09-22 04:01:30|201110.2|200960.2|201107.9|200957.9|201111.3|200961.3|201107.9|200957.9|24
1632283300000|2021-09-22 04:01:40|201111.6|200961.6|201112.3|200962.3|201112.5|200962.5|201109.6|200959.6|18
1632283310000|2021-09-22 04:01:50|201112.4|200962.4|201111|200961|201112.4|200962.4|201110.9|200960.9|18
1632283320000|2021-09-22 04:02:00|201110.9|200960.9|201112.6|200962.6|201115.1|200965.1|201110.9|200960.9|14
1632283330000|2021-09-22 04:02:10|201113.3|200963.3|201111.4|200961.4|201113.5|200963.5|201110.4|200960.4|6
1632283340000|2021-09-22 04:02:20|201112.7|200962.7|201111.5|200961.5|201112.7|200962.7|201108.8|200958.8|14
1632283350000|2021-09-22 04:02:30|201110.5|200960.5|201109.5|200959.5|201110.5|200960.5|201109.3|200959.3|11
1632283360000|2021-09-22 04:02:40|201110.4|200960.4|201109.4|200959.4|201110.4|200960.4|201108.6|200958.6|8
1632283370000|2021-09-22 04:02:50|201115|200965|201117.2|200967.2|201117.2|200967.2|201110.4|200960.4|6
1632283380000|2021-09-22 04:03:00|201117|200967|201112.2|200962.2|201117|200967|201111.5|200961.5|10
1632283390000|2021-09-22 04:03:10|201112.6|200962.6|201116.8|200966.8|201117.2|200967.2|201111.6|200961.6|14
1632283400000|2021-09-22 04:03:20|201116.5|200966.5|201110.1|200960.1|201116.5|200966.5|201110|200960|18
1632283410000|2021-09-22 04:03:30|201110.5|200960.5|201110.8|200960.8|201111.1|200961.1|201110.4|200960.4|9
1632283420000|2021-09-22 04:03:40|201110.7|200960.7|201110.6|200960.6|201114.7|200964.7|201110.6|200960.6|13
1632283430000|2021-09-22 04:03:50|201110.5|200960.5|201110.9|200960.9|201116.8|200966.8|201109.9|200959.9|6
1632283440000|2021-09-22 04:04:00|201109|200959|201111.5|200961.5|201111.5|200961.5|201109|200959|15
1632283450000|2021-09-22 04:04:10|201111.1|200961.1|201112.4|200962.4|201112.6|200962.6|201111.1|200961.1|16
1632283460000|2021-09-22 04:04:20|201113.8|200963.8|201113.1|200963.1|201113.8|200963.8|201112.1|200962.1|13
1632283470000|2021-09-22 04:04:30|201113.7|200963.7|201113.5|200963.5|201113.7|200963.7|201112.9|200962.9|6
1632283480000|2021-09-22 04:04:40|201113.9|200963.9|201116.3|200966.3|201117.7|200967.7|201111.8|200961.8|17
1632283490000|2021-09-22 04:04:50|201117.3|200967.3|201114.1|200964.1|201117.3|200967.3|201114.1|200964.1|11
1632283500000|2021-09-22 04:05:00|201114|200964|201110.7|200960.7|201114|200964|201109.2|200959.2|12
1632283510000|2021-09-22 04:05:10|201110.3|200960.3|201112.1|200962.1|201112.4|200962.4|201110.3|200960.3|15
1632283520000|2021-09-22 04:05:20|201111.2|200961.2|201112|200962|201113.1|200963.1|201111.2|200961.2|11
1632283530000|2021-09-22 04:05:30|201112.8|200962.8|201112.6|200962.6|201112.8|200962.8|201110.9|200960.9|7
1632283540000|2021-09-22 04:05:40|201115.1|200965.1|201115.7|200965.7|201117|200967|201113.2|200963.2|14
1632283550000|2021-09-22 04:05:50|201112.9|200962.9|201112.2|200962.2|201113.2|200963.2|201112.2|200962.2|13
1632283560000|2021-09-22 04:06:00|201112|200962|201111.7|200961.7|201112.1|200962.1|201111|200961|9
1632283570000|2021-09-22 04:06:10|201114.5|200964.5|201114|200964|201114.8|200964.8|201113|200963|9
1632283580000|2021-09-22 04:06:20|201112.3|200962.3|201113.1|200963.1|201113.1|200963.1|201112.1|200962.1|6
1632283590000|2021-09-22 04:06:30|201113.5|200963.5|201118.7|200968.7|201119.1|200969.1|201111.1|200961.1|8
1632283600000|2021-09-22 04:06:40|201117.3|200967.3|201110.4|200960.4|201118.1|200968.1|201109.8|200959.8|11
1632283610000|2021-09-22 04:06:50|201110.1|200960.1|201110.8|200960.8|201112.5|200962.5|201110.1|200960.1|14
1632283620000|2021-09-22 04:07:00|201108.8|200958.8|201113|200963|201113.1|200963.1|201108.8|200958.8|12
1632283630000|2021-09-22 04:07:10|201112.7|200962.7|201112.8|200962.8|201113|200963|201111.7|200961.7|7
1632283640000|2021-09-22 04:07:20|201112.3|200962.3|201114|200964|201114|200964|201112.1|200962.1|8
1632283650000|2021-09-22 04:07:30|201114.2|200964.2|201114.6|200964.6|201116.3|200966.3|201112.3|200962.3|15
1632283660000|2021-09-22 04:07:40|201114.4|200964.4|201113.3|200963.3|201114.4|200964.4|201112.4|200962.4|16
1632283670000|2021-09-22 04:07:50|201113|200963|201113.6|200963.6|201113.9|200963.9|201113|200963|9
1632283680000|2021-09-22 04:08:00|201111.7|200961.7|201109.4|200959.4|201117.3|200967.3|201109.1|200959.1|17
1632283690000|2021-09-22 04:08:10|201109.5|200959.5|201109.3|200959.3|201109.9|200959.9|201107.4|200957.4|11
1632283700000|2021-09-22 04:08:20|201107.5|200957.5|201107.6|200957.6|201109|200959|201106.7|200956.7|7
1632283710000|2021-09-22 04:08:30|201110.1|200960.1|201108.9|200958.9|201110.1|200960.1|201107.5|200957.5|12
1632283720000|2021-09-22 04:08:40|201109.3|200959.3|201108.2|200958.2|201116.4|200966.4|201106.2|200956.2|19
1632283730000|2021-09-22 04:08:50|201108.6|200958.6|201113|200963|201113|200963|201106.4|200956.4|11
1632283740000|2021-09-22 04:09:00|201114|200964|201111.9|200961.9|201114.2|200964.2|201110.8|200960.8|13
1632283750000|2021-09-22 04:09:10|201111.8|200961.8|201109.5|200959.5|201111.8|200961.8|201109.5|200959.5|9
1632283760000|2021-09-22 04:09:20|201112.8|200962.8|201112.3|200962.3|201113.3|200963.3|201110.8|200960.8|6
1632283770000|2021-09-22 04:09:30|201110.9|200960.9|201110.1|200960.1|201113.2|200963.2|201109.2|200959.2|12
1632283780000|2021-09-22 04:09:40|201110.7|200960.7|201109.1|200959.1|201111.7|200961.7|201106.9|200956.9|19
1632283790000|2021-09-22 04:09:50|201109.7|200959.7|201111.7|200961.7|201113.9|200963.9|201108.7|200958.7|12
1632283800000|2021-09-22 04:10:00|201110.5|200960.5|201109.1|200959.1|201111.6|200961.6|201108.9|200958.9|13
1632283810000|2021-09-22 04:10:10|201108.7|200958.7|201111.8|200961.8|201112.1|200962.1|201108.7|200958.7|18
1632283820000|2021-09-22 04:10:20|201111.6|200961.6|201109.8|200959.8|201111.9|200961.9|201109.2|200959.2|16
1632283830000|2021-09-22 04:10:30|201110.3|200960.3|201110.5|200960.5|201110.9|200960.9|201107.9|200957.9|13
1632283840000|2021-09-22 04:10:40|201111.2|200961.2|201111.8|200961.8|201111.8|200961.8|201108.5|200958.5|11
1632283850000|2021-09-22 04:10:50|201111.1|200961.1|201111.1|200961.1|201111.2|200961.2|201110.6|200960.6|7
1632283860000|2021-09-22 04:11:00|201111.3|200961.3|201109.1|200959.1|201111.3|200961.3|201108.1|200958.1|16
1632283870000|2021-09-22 04:11:10|201109.6|200959.6|201107.3|200957.3|201116.5|200966.5|201103.3|200953.3|11
1632283880000|2021-09-22 04:11:20|201108.1|200958.1|201107|200957|201108.9|200958.9|201107|200957|15
1632283890000|2021-09-22 04:11:30|201107.3|200957.3|201108|200958|201110.6|200960.6|201106.8|200956.8|14
1632283900000|2021-09-22 04:11:40|201107.8|200957.8|201105.7|200955.7|201107.8|200957.8|201105.7|200955.7|11
1632283910000|2021-09-22 04:11:50|201104.9|200954.9|201105.2|200955.2|201105.4|200955.4|201104.1|200954.1|8
1632283920000|2021-09-22 04:12:00|201104.6|200954.6|201111.2|200961.2|201117.1|200967.1|201103.7|200953.7|12
1632283930000|2021-09-22 04:12:10|201112.6|200962.6|201109.3|200959.3|201112.6|200962.6|201106.1|200956.1|18
1632283940000|2021-09-22 04:12:20|201109.6|200959.6|201110.4|200960.4|201110.8|200960.8|201108.6|200958.6|14
1632283950000|2021-09-22 04:12:30|201110.7|200960.7|201108.4|200958.4|201110.7|200960.7|201107.9|200957.9|13
1632283960000|2021-09-22 04:12:40|201108.2|200958.2|201106.6|200956.6|201108.2|200958.2|201106.1|200956.1|25
1632283970000|2021-09-22 04:12:50|201106.5|200956.5|201107.5|200957.5|201110.3|200960.3|201106.1|200956.1|22
1632283980000|2021-09-22 04:13:00|201107.1|200957.1|201105.6|200955.6|201111.1|200961.1|201105.6|200955.6|16
1632283990000|2021-09-22 04:13:10|201105.9|200955.9|201109.4|200959.4|201109.8|200959.8|201105.3|200955.3|7
1632284000000|2021-09-22 04:13:20|201109.6|200959.6|201107.5|200957.5|201113.3|200963.3|201106.6|200956.6|8
1632284010000|2021-09-22 04:13:30|201107.3|200957.3|201109.9|200959.9|201109.9|200959.9|201105.9|200955.9|12
1632284020000|2021-09-22 04:13:40|201110.4|200960.4|201110.8|200960.8|201115.5|200965.5|201110.4|200960.4|8
1632284030000|2021-09-22 04:13:50|201113|200963|201108.6|200958.6|201115.2|200965.2|201106.3|200956.3|16
1632284040000|2021-09-22 04:14:00|201107.5|200957.5|201114.5|200964.5|201115.2|200965.2|201107.4|200957.4|18
1632284050000|2021-09-22 04:14:10|201112.7|200962.7|201112.4|200962.4|201112.7|200962.7|201111.3|200961.3|9
1632284060000|2021-09-22 04:14:20|201112.5|200962.5|201114.4|200964.4|201114.4|200964.4|201111.9|200961.9|11
1632284070000|2021-09-22 04:14:30|201113.7|200963.7|201111.1|200961.1|201113.7|200963.7|201111.1|200961.1|4
1632284080000|2021-09-22 04:14:40|201111.4|200961.4|201109.7|200959.7|201111.4|200961.4|201108.3|200958.3|12
1632284090000|2021-09-22 04:14:50|201110.2|200960.2|201111|200961|201113.5|200963.5|201109.3|200959.3|11
1632284100000|2021-09-22 04:15:00|201111.1|200961.1|201111.6|200961.6|201114|200964|201110.9|200960.9|15
1632284110000|2021-09-22 04:15:10|201112.2|200962.2|201110.9|200960.9|201112.8|200962.8|201110.6|200960.6|12
1632284120000|2021-09-22 04:15:20|201110.6|200960.6|201112.6|200962.6|201113.1|200963.1|201110.5|200960.5|10
1632284130000|2021-09-22 04:15:30|201110.1|200960.1|201109.1|200959.1|201110.6|200960.6|201109.1|200959.1|7
1632284140000|2021-09-22 04:15:40|201108|200958|201114.2|200964.2|201114.2|200964.2|201107.6|200957.6|9
1632284150000|2021-09-22 04:15:50|201112.6|200962.6|201114.7|200964.7|201130.4|200980.4|201102.5|200952.5|6
1632284160000|2021-09-22 04:16:00|201114.1|200964.1|201108.9|200958.9|201114.1|200964.1|201107.9|200957.9|15
1632284170000|2021-09-22 04:16:10|201108.7|200958.7|201108.5|200958.5|201114.1|200964.1|201108.5|200958.5|12
1632284180000|2021-09-22 04:16:20|201108.6|200958.6|201108.9|200958.9|201109.7|200959.7|201107.7|200957.7|10
1632284190000|2021-09-22 04:16:30|201111.4|200961.4|201106.5|200956.5|201111.5|200961.5|201105.7|200955.7|11
1632284200000|2021-09-22 04:16:40|201106.7|200956.7|201109.2|200959.2|201109.4|200959.4|201106.7|200956.7|12
1632284210000|2021-09-22 04:16:50|201110.1|200960.1|201108.3|200958.3|201118.2|200968.2|201106.6|200956.6|17
1632284220000|2021-09-22 04:17:00|201105.6|200955.6|201109.6|200959.6|201109.9|200959.9|201105.6|200955.6|9
1632284230000|2021-09-22 04:17:10|201108.8|200958.8|201109.8|200959.8|201110.8|200960.8|201108.4|200958.4|14
1632284240000|2021-09-22 04:17:20|201109.3|200959.3|201111.9|200961.9|201113.9|200963.9|201102.6|200952.6|13
1632284250000|2021-09-22 04:17:30|201110|200960|201112.2|200962.2|201114.9|200964.9|201109.2|200959.2|13
1632284260000|2021-09-22 04:17:40|201113.2|200963.2|201116.3|200966.3|201119.3|200969.3|201110.2|200960.2|8
1632284270000|2021-09-22 04:17:50|201115.5|200965.5|201117.5|200967.5|201117.9|200967.9|201114.5|200964.5|14
1632284280000|2021-09-22 04:18:00|201114.6|200964.6|201116.1|200966.1|201116.1|200966.1|201114.6|200964.6|7
1632284290000|2021-09-22 04:18:10|201115.7|200965.7|201115.4|200965.4|201116.5|200966.5|201113.3|200963.3|8
1632284300000|2021-09-22 04:18:20|201118.6|200968.6|201114|200964|201118.6|200968.6|201114|200964|6
1632284310000|2021-09-22 04:18:30|201112.9|200962.9|201114.2|200964.2|201114.2|200964.2|201110.6|200960.6|5
1632284320000|2021-09-22 04:18:40|201119.2|200969.2|201115.9|200965.9|201119.2|200969.2|201114.3|200964.3|18
1632284330000|2021-09-22 04:18:50|201113.9|200963.9|201118.9|200968.9|201120.1|200970.1|201113.9|200963.9|11
1632284340000|2021-09-22 04:19:00|201119.3|200969.3|201117.5|200967.5|201119.3|200969.3|201117.2|200967.2|4
1632284350000|2021-09-22 04:19:10|201117.4|200967.4|201113.9|200963.9|201123.1|200973.1|201113.5|200963.5|13
1632284360000|2021-09-22 04:19:20|201112.8|200962.8|201114.7|200964.7|201116.5|200966.5|201112.8|200962.8|15
1632284370000|2021-09-22 04:19:30|201112.6|200962.6|201116.9|200966.9|201119.4|200969.4|201112.6|200962.6|8
1632284380000|2021-09-22 04:19:40|201116.1|200966.1|201116.8|200966.8|201116.8|200966.8|201116|200966|6
1632284390000|2021-09-22 04:19:50|201119.2|200969.2|201115.2|200965.2|201119.2|200969.2|201114.6|200964.6|7
1632284400000|2021-09-22 04:20:00|201115.8|200965.8|201118.1|200968.1|201122.7|200972.7|201115.8|200965.8|4
1632284410000|2021-09-22 04:20:10|201125.2|200975.2|201122.8|200972.8|201125.2|200975.2|201115.3|200965.3|12
1632284420000|2021-09-22 04:20:20|201121.7|200971.7|201122.8|200972.8|201124.4|200974.4|201121.7|200971.7|6
1632284430000|2021-09-22 04:20:30|201122.9|200972.9|201123|200973|201125.7|200975.7|201122.8|200972.8|10
1632284440000|2021-09-22 04:20:40|201123.4|200973.4|201123.4|200973.4|201123.4|200973.4|201122.7|200972.7|6
1632284450000|2021-09-22 04:20:50|201122.9|200972.9|201124.8|200974.8|201125.1|200975.1|201122.9|200972.9|7
1632284460000|2021-09-22 04:21:00|201124|200974|201129|200979|201129|200979|201122|200972|10
1632284470000|2021-09-22 04:21:10|201126.1|200976.1|201123.1|200973.1|201126.2|200976.2|201123.1|200973.1|11
1632284480000|2021-09-22 04:21:20|201123.8|200973.8|201126.4|200976.4|201126.5|200976.5|201123.8|200973.8|3
1632284490000|2021-09-22 04:21:30|201126.1|200976.1|201122.8|200972.8|201126.1|200976.1|201122.8|200972.8|7
1632284500000|2021-09-22 04:21:40|201122.7|200972.7|201123.5|200973.5|201123.5|200973.5|201122.6|200972.6|9
1632284510000|2021-09-22 04:21:50|201123|200973|201123.7|200973.7|201123.7|200973.7|201123|200973|9
1632284520000|2021-09-22 04:22:00|201123.5|200973.5|201127.7|200977.7|201128.7|200978.7|201122.9|200972.9|9
1632284530000|2021-09-22 04:22:10|201128.1|200978.1|201127.8|200977.8|201129.6|200979.6|201126.3|200976.3|5
1632284540000|2021-09-22 04:22:20|201124|200974|201124.6|200974.6|201125.1|200975.1|201124|200974|5
1632284550000|2021-09-22 04:22:30|201125.1|200975.1|201125.7|200975.7|201125.7|200975.7|201125.1|200975.1|3
1632284560000|2021-09-22 04:22:40|201124.7|200974.7|201125.2|200975.2|201125.2|200975.2|201124.2|200974.2|5
1632284570000|2021-09-22 04:22:50|201125.9|200975.9|201136.2|200986.2|201136.2|200986.2|201124.9|200974.9|7
1632284580000|2021-09-22 04:23:00|201134.1|200984.1|201124.4|200974.4|201134.1|200984.1|201120.5|200970.5|15
1632284590000|2021-09-22 04:23:10|201124.3|200974.3|201125.7|200975.7|201125.7|200975.7|201124|200974|5
1632284600000|2021-09-22 04:23:20|201125.8|200975.8|201123.4|200973.4|201125.8|200975.8|201123.1|200973.1|9
1632284610000|2021-09-22 04:23:30|201123.5|200973.5|201120.5|200970.5|201148.7|200998.7|201120.5|200970.5|12
1632284620000|2021-09-22 04:23:40|201121.1|200971.1|201117.3|200967.3|201121.1|200971.1|201117.1|200967.1|21
1632284630000|2021-09-22 04:23:50|201117.9|200967.9|201117.5|200967.5|201118.5|200968.5|201115.5|200965.5|12
1632284640000|2021-09-22 04:24:00|201118.5|200968.5|201118.4|200968.4|201118.5|200968.5|201115.8|200965.8|8
1632284650000|2021-09-22 04:24:10|201117.5|200967.5|201116|200966|201117.8|200967.8|201115.3|200965.3|8
1632284660000|2021-09-22 04:24:20|201116.6|200966.6|201120.4|200970.4|201120.4|200970.4|201114.7|200964.7|7
1632284670000|2021-09-22 04:24:30|201118.6|200968.6|201116.3|200966.3|201119.1|200969.1|201116.3|200966.3|7
1632284680000|2021-09-22 04:24:40|201116.9|200966.9|201128.4|200978.4|201128.4|200978.4|201116.9|200966.9|8
1632284690000|2021-09-22 04:24:50|201126.6|200976.6|201118.2|200968.2|201126.6|200976.6|201114.8|200964.8|8
1632284700000|2021-09-22 04:25:00|201118.3|200968.3|201106.2|200956.2|201118.3|200968.3|201103.9|200953.9|18
1632284710000|2021-09-22 04:25:10|201109|200959|201106.9|200956.9|201109|200959|201106.6|200956.6|8
1632284720000|2021-09-22 04:25:20|201106.3|200956.3|201111.8|200961.8|201112.5|200962.5|201106.3|200956.3|6
1632284730000|2021-09-22 04:25:30|201109.9|200959.9|201109.9|200959.9|201110.5|200960.5|201109.1|200959.1|6
1632284740000|2021-09-22 04:25:40|201109.8|200959.8|201107.8|200957.8|201109.9|200959.9|201107.8|200957.8|5
1632284750000|2021-09-22 04:25:50|201108.7|200958.7|201112.5|200962.5|201115.5|200965.5|201108.7|200958.7|7
1632284760000|2021-09-22 04:26:00|201114.3|200964.3|201112.8|200962.8|201115.3|200965.3|201112.4|200962.4|6
1632284770000|2021-09-22 04:26:10|201112.3|200962.3|201114.6|200964.6|201115.2|200965.2|201111|200961|5
1632284780000|2021-09-22 04:26:20|201114.8|200964.8|201108.7|200958.7|201114.8|200964.8|201108.3|200958.3|7
1632284790000|2021-09-22 04:26:30|201104.5|200954.5|201105.5|200955.5|201116|200966|201104.5|200954.5|10
1632284800000|2021-09-22 04:26:40|201108.8|200958.8|201106.5|200956.5|201108.8|200958.8|201106|200956|5
1632284810000|2021-09-22 04:26:50|201107.4|200957.4|201111.2|200961.2|201111.8|200961.8|201105.4|200955.4|10
1632284820000|2021-09-22 04:27:00|201111.4|200961.4|201111|200961|201114|200964|201108.5|200958.5|7
1632284830000|2021-09-22 04:27:10|201111.7|200961.7|201108.6|200958.6|201111.7|200961.7|201108.6|200958.6|6
1632284840000|2021-09-22 04:27:20|201110.2|200960.2|201107.5|200957.5|201110.2|200960.2|201107.1|200957.1|8
1632284850000|2021-09-22 04:27:30|201106.7|200956.7|201110.7|200960.7|201114.6|200964.6|201106.7|200956.7|6
1632284860000|2021-09-22 04:27:40|201111.4|200961.4|201110.8|200960.8|201111.4|200961.4|201109.1|200959.1|3
1632284870000|2021-09-22 04:27:50|201114.3|200964.3|201110.7|200960.7|201114.3|200964.3|201110.6|200960.6|6
1632284880000|2021-09-22 04:28:00|201110.4|200960.4|201110|200960|201115.7|200965.7|201109.5|200959.5|7
1632284890000|2021-09-22 04:28:10|201109.9|200959.9|201110.8|200960.8|201110.8|200960.8|201109.9|200959.9|2
1632284900000|2021-09-22 04:28:20|201112.3|200962.3|201112.4|200962.4|201115.1|200965.1|201111.3|200961.3|6
1632284910000|2021-09-22 04:28:30|201108.6|200958.6|201108.9|200958.9|201109|200959|201108.6|200958.6|4
1632284920000|2021-09-22 04:28:40|201108.6|200958.6|201109.8|200959.8|201110.6|200960.6|201106.2|200956.2|7
1632284930000|2021-09-22 04:28:50|201108|200958|201109.5|200959.5|201113.4|200963.4|201108|200958|7
1632284940000|2021-09-22 04:29:00|201110.3|200960.3|201108.9|200958.9|201113.3|200963.3|201108.5|200958.5|9
1632284950000|2021-09-22 04:29:10|201109.1|200959.1|201112.8|200962.8|201112.8|200962.8|201108.2|200958.2|7
1632284960000|2021-09-22 04:29:20|201112.1|200962.1|201109.3|200959.3|201112.1|200962.1|201109|200959|7
1632284970000|2021-09-22 04:29:30|201108|200958|201107.2|200957.2|201108.2|200958.2|201106.9|200956.9|9
1632284980000|2021-09-22 04:29:40|201109|200959|201111.2|200961.2|201111.2|200961.2|201107.9|200957.9|5
1632284990000|2021-09-22 04:29:50|201111.4|200961.4|201110|200960|201111.4|200961.4|201109.3|200959.3|9
1632285000000|2021-09-22 04:30:00|201110.3|200960.3|201108.9|200958.9|201110.8|200960.8|201108.3|200958.3|10
1632285010000|2021-09-22 04:30:10|201105|200955|201106.3|200956.3|201107.3|200957.3|201104.8|200954.8|8
1632285020000|2021-09-22 04:30:20|201111.7|200961.7|201110.4|200960.4|201111.7|200961.7|201108.6|200958.6|7
1632285030000|2021-09-22 04:30:30|201108.5|200958.5|201114|200964|201114|200964|201106.4|200956.4|6
1632285040000|2021-09-22 04:30:40|201111.8|200961.8|201110.4|200960.4|201111.8|200961.8|201107.3|200957.3|4
1632285050000|2021-09-22 04:30:50|201110.5|200960.5|201113.2|200963.2|201114.3|200964.3|201110.5|200960.5|4
1632285060000|2021-09-22 04:31:00|201111.4|200961.4|201109.1|200959.1|201111.4|200961.4|201108.6|200958.6|7
1632285070000|2021-09-22 04:31:10|201108.7|200958.7|201108.4|200958.4|201109.9|200959.9|201108.4|200958.4|7
1632285080000|2021-09-22 04:31:20|201109.2|200959.2|201110.9|200960.9|201113.5|200963.5|201109.2|200959.2|6
1632285090000|2021-09-22 04:31:30|201112.6|200962.6|201109.1|200959.1|201112.6|200962.6|201109.1|200959.1|10
1632285100000|2021-09-22 04:31:40|201108.8|200958.8|201110.9|200960.9|201111.4|200961.4|201108.5|200958.5|11
1632285110000|2021-09-22 04:31:50|201110.4|200960.4|201110.2|200960.2|201110.6|200960.6|201109.7|200959.7|8
1632285120000|2021-09-22 04:32:00|201111.2|200961.2|201111.4|200961.4|201113.4|200963.4|201111.2|200961.2|9
1632285130000|2021-09-22 04:32:10|201111.5|200961.5|201108.5|200958.5|201111.5|200961.5|201108.5|200958.5|8
1632285140000|2021-09-22 04:32:20|201108.7|200958.7|201112.4|200962.4|201115|200965|201108.7|200958.7|11
1632285150000|2021-09-22 04:32:30|201111.8|200961.8|201112.4|200962.4|201112.7|200962.7|201110.9|200960.9|7
1632285160000|2021-09-22 04:32:40|201112.2|200962.2|201110.1|200960.1|201112.2|200962.2|201110.1|200960.1|6
1632285170000|2021-09-22 04:32:50|201110.9|200960.9|201109.1|200959.1|201111.9|200961.9|201108.7|200958.7|12
1632285180000|2021-09-22 04:33:00|201104.9|200954.9|201108.1|200958.1|201109|200959|201104.9|200954.9|11
1632285190000|2021-09-22 04:33:10|201108.4|200958.4|201107.7|200957.7|201108.6|200958.6|201107|200957|7
1632285200000|2021-09-22 04:33:20|201109.8|200959.8|201110.6|200960.6|201110.6|200960.6|201109.8|200959.8|6
1632285210000|2021-09-22 04:33:30|201109.2|200959.2|201109.3|200959.3|201109.7|200959.7|201109|200959|5
1632285220000|2021-09-22 04:33:40|201108.5|200958.5|201110|200960|201110|200960|201108.5|200958.5|4
1632285230000|2021-09-22 04:33:50|201107.5|200957.5|201107.8|200957.8|201109.7|200959.7|201107.5|200957.5|5
1632285240000|2021-09-22 04:34:00|201106.1|200956.1|201109.7|200959.7|201110.5|200960.5|201105.7|200955.7|5
1632285250000|2021-09-22 04:34:10|201109.3|200959.3|201112.9|200962.9|201112.9|200962.9|201109.3|200959.3|3
1632285260000|2021-09-22 04:34:20|201112.5|200962.5|201117.4|200967.4|201119.7|200969.7|201112.5|200962.5|14
1632285270000|2021-09-22 04:34:30|201117.5|200967.5|201111.1|200961.1|201117.5|200967.5|201111.1|200961.1|15
1632285280000|2021-09-22 04:34:40|201112.2|200962.2|201111.8|200961.8|201112.6|200962.6|201109.9|200959.9|8
1632285290000|2021-09-22 04:34:50|201111|200961|201111|200961|201111.2|200961.2|201109.6|200959.6|10
1632285300000|2021-09-22 04:35:00|201109.6|200959.6|201116.2|200966.2|201116.2|200966.2|201109.5|200959.5|9
1632285310000|2021-09-22 04:35:10|201112.8|200962.8|201112.3|200962.3|201113.8|200963.8|201111.5|200961.5|17
1632285320000|2021-09-22 04:35:20|201111.7|200961.7|201111.3|200961.3|201114.2|200964.2|201110.5|200960.5|15
1632285330000|2021-09-22 04:35:30|201112.2|200962.2|201113.6|200963.6|201114|200964|201110.9|200960.9|12
1632285340000|2021-09-22 04:35:40|201114.1|200964.1|201113.8|200963.8|201114.7|200964.7|201109.6|200959.6|14
1632285350000|2021-09-22 04:35:50|201114.1|200964.1|201111.2|200961.2|201114.2|200964.2|201110.9|200960.9|16
1632285360000|2021-09-22 04:36:00|201113.1|200963.1|201111.9|200961.9|201113.1|200963.1|201111.1|200961.1|8
1632285370000|2021-09-22 04:36:10|201108.4|200958.4|201113.4|200963.4|201114.4|200964.4|201108.4|200958.4|12
1632285380000|2021-09-22 04:36:20|201112.9|200962.9|201117.7|200967.7|201118|200968|201110.4|200960.4|14
1632285390000|2021-09-22 04:36:30|201117.5|200967.5|201113.3|200963.3|201120.8|200970.8|201112.3|200962.3|15
1632285400000|2021-09-22 04:36:40|201113.4|200963.4|201110.9|200960.9|201113.5|200963.5|201110.9|200960.9|7
1632285410000|2021-09-22 04:36:50|201111.5|200961.5|201111.9|200961.9|201112|200962|201111.5|200961.5|7
1632285420000|2021-09-22 04:37:00|201111.6|200961.6|201113.5|200963.5|201113.6|200963.6|201111.6|200961.6|7
1632285430000|2021-09-22 04:37:10|201112.7|200962.7|201112.8|200962.8|201112.9|200962.9|201112.7|200962.7|4
1632285440000|2021-09-22 04:37:20|201120.1|200970.1|201115.8|200965.8|201121.4|200971.4|201114.4|200964.4|6
1632285450000|2021-09-22 04:37:30|201113.3|200963.3|201118.6|200968.6|201119.9|200969.9|201113.3|200963.3|8
1632285460000|2021-09-22 04:37:40|201122.7|200972.7|201116.7|200966.7|201123.5|200973.5|201116.3|200966.3|14
1632285470000|2021-09-22 04:37:50|201117|200967|201125.8|200975.8|201128.5|200978.5|201117|200967|12
1632285480000|2021-09-22 04:38:00|201125.6|200975.6|201125.6|200975.6|201127.7|200977.7|201122.9|200972.9|14
1632285490000|2021-09-22 04:38:10|201125.9|200975.9|201126.2|200976.2|201126.2|200976.2|201124.1|200974.1|9
1632285500000|2021-09-22 04:38:20|201126.1|200976.1|201127.5|200977.5|201127.5|200977.5|201126.1|200976.1|6
1632285510000|2021-09-22 04:38:30|201127.6|200977.6|201127.2|200977.2|201127.6|200977.6|201127|200977|6
1632285520000|2021-09-22 04:38:40|201126.1|200976.1|201126.7|200976.7|201129|200979|201124.6|200974.6|21
1632285530000|2021-09-22 04:38:50|201126.9|200976.9|201128.4|200978.4|201131|200981|201126.9|200976.9|8
1632285540000|2021-09-22 04:39:00|201126.1|200976.1|201127|200977|201127.7|200977.7|201125.5|200975.5|11
1632285550000|2021-09-22 04:39:10|201128.6|200978.6|201125.8|200975.8|201128.6|200978.6|201125.5|200975.5|12
1632285560000|2021-09-22 04:39:20|201125.2|200975.2|201127.9|200977.9|201131.6|200981.6|201125.2|200975.2|11
1632285570000|2021-09-22 04:39:30|201129.2|200979.2|201127.9|200977.9|201129.2|200979.2|201125.7|200975.7|12
1632285580000|2021-09-22 04:39:40|201125|200975|201126.9|200976.9|201126.9|200976.9|201124.7|200974.7|11
1632285590000|2021-09-22 04:39:50|201132.9|200982.9|201124.9|200974.9|201132.9|200982.9|201123.5|200973.5|16
1632285600000|2021-09-22 04:40:00|201126.5|200976.5|201125.5|200975.5|201126.5|200976.5|201123.5|200973.5|10
1632285610000|2021-09-22 04:40:10|201125.1|200975.1|201123.2|200973.2|201127|200977|201123.2|200973.2|13
1632285620000|2021-09-22 04:40:20|201122.6|200972.6|201125.4|200975.4|201125.4|200975.4|201122.6|200972.6|8
1632285630000|2021-09-22 04:40:30|201124.5|200974.5|201125.6|200975.6|201126.7|200976.7|201124.4|200974.4|5
1632285640000|2021-09-22 04:40:40|201125.8|200975.8|201130.4|200980.4|201132.7|200982.7|201125.8|200975.8|6
1632285650000|2021-09-22 04:40:50|201132.4|200982.4|201132|200982|201133.8|200983.8|201132|200982|7
1632285660000|2021-09-22 04:41:00|201131.8|200981.8|201129.3|200979.3|201132.4|200982.4|201128.7|200978.7|6
1632285670000|2021-09-22 04:41:10|201129.7|200979.7|201136.8|200986.8|201140.6|200990.6|201129.7|200979.7|7
1632285680000|2021-09-22 04:41:20|201131|200981|201134|200984|201134.6|200984.6|201130.5|200980.5|5
1632285690000|2021-09-22 04:41:30|201130.4|200980.4|201133|200983|201136.6|200986.6|201130|200980|8
1632285700000|2021-09-22 04:41:40|201138.4|200988.4|201128.5|200978.5|201138.4|200988.4|201128.5|200978.5|5
1632285710000|2021-09-22 04:41:50|201130.8|200980.8|201132.9|200982.9|201133.7|200983.7|201127.9|200977.9|7
1632285720000|2021-09-22 04:42:00|201127.8|200977.8|201127.5|200977.5|201128.8|200978.8|201126.9|200976.9|6
1632285730000|2021-09-22 04:42:10|201132.1|200982.1|201127.7|200977.7|201132.1|200982.1|201127.3|200977.3|10
1632285740000|2021-09-22 04:42:20|201127.6|200977.6|201128.5|200978.5|201128.5|200978.5|201127.3|200977.3|6
1632285750000|2021-09-22 04:42:30|201134.5|200984.5|201121.5|200971.5|201134.5|200984.5|201120.4|200970.4|26
1632285760000|2021-09-22 04:42:40|201121.7|200971.7|201119|200969|201122.4|200972.4|201117.8|200967.8|12
1632285770000|2021-09-22 04:42:50|201120.2|200970.2|201121.1|200971.1|201126.5|200976.5|201120.2|200970.2|15
1632285780000|2021-09-22 04:43:00|201121.4|200971.4|201121.6|200971.6|201122.6|200972.6|201120.8|200970.8|9
1632285790000|2021-09-22 04:43:10|201121.9|200971.9|201121.5|200971.5|201122.3|200972.3|201120.7|200970.7|11
1632285800000|2021-09-22 04:43:20|201122.3|200972.3|201119.9|200969.9|201122.3|200972.3|201119.9|200969.9|7
1632285810000|2021-09-22 04:43:30|201120|200970|201122.9|200972.9|201123.5|200973.5|201120|200970|13
1632285820000|2021-09-22 04:43:40|201122.4|200972.4|201120.3|200970.3|201126.2|200976.2|201120.3|200970.3|19
1632285830000|2021-09-22 04:43:50|201120.6|200970.6|201123|200973|201123|200973|201119.8|200969.8|10
1632285840000|2021-09-22 04:44:00|201123.1|200973.1|201122.8|200972.8|201124.7|200974.7|201122.7|200972.7|15
1632285850000|2021-09-22 04:44:10|201122.2|200972.2|201122.1|200972.1|201122.2|200972.2|201121.2|200971.2|13
1632285860000|2021-09-22 04:44:20|201122.2|200972.2|201120.8|200970.8|201123.4|200973.4|201118.1|200968.1|16
1632285870000|2021-09-22 04:44:30|201120.1|200970.1|201123.1|200973.1|201123.1|200973.1|201119.4|200969.4|10
1632285880000|2021-09-22 04:44:40|201123.5|200973.5|201119.9|200969.9|201123.5|200973.5|201119.2|200969.2|15
1632285890000|2021-09-22 04:44:50|201120.3|200970.3|201119.7|200969.7|201121|200971|201119.2|200969.2|9
1632285900000|2021-09-22 04:45:00|201121.8|200971.8|201114.2|200964.2|201121.8|200971.8|201110|200960|23
1632285910000|2021-09-22 04:45:10|201114.1|200964.1|201111|200961|201114.1|200964.1|201110.1|200960.1|11
1632285920000|2021-09-22 04:45:20|201109|200959|201111.3|200961.3|201112.3|200962.3|201108.5|200958.5|17
1632285930000|2021-09-22 04:45:30|201110.8|200960.8|201112.6|200962.6|201114.5|200964.5|201110.3|200960.3|16
1632285940000|2021-09-22 04:45:40|201112.4|200962.4|201109.4|200959.4|201112.4|200962.4|201109.4|200959.4|11
1632285950000|2021-09-22 04:45:50|201109.6|200959.6|201108.3|200958.3|201109.7|200959.7|201108.3|200958.3|6
1632285960000|2021-09-22 04:46:00|201111.4|200961.4|201110.9|200960.9|201112.7|200962.7|201110.9|200960.9|6
1632285970000|2021-09-22 04:46:10|201111.1|200961.1|201109.2|200959.2|201111.1|200961.1|201109.2|200959.2|8
1632285980000|2021-09-22 04:46:20|201108.5|200958.5|201107.6|200957.6|201108.5|200958.5|201107.5|200957.5|6
1632285990000|2021-09-22 04:46:30|201104.3|200954.3|201108.3|200958.3|201109.5|200959.5|201104.3|200954.3|4
1632286000000|2021-09-22 04:46:40|201109.3|200959.3|201106.8|200956.8|201110.3|200960.3|201106.6|200956.6|16
1632286010000|2021-09-22 04:46:50|201108.6|200958.6|201109.9|200959.9|201116.8|200966.8|201107.1|200957.1|8
1632286020000|2021-09-22 04:47:00|201107.9|200957.9|201108.6|200958.6|201109.2|200959.2|201107.7|200957.7|6
1632286030000|2021-09-22 04:47:10|201109.2|200959.2|201105.6|200955.6|201109.2|200959.2|201105.2|200955.2|6
1632286040000|2021-09-22 04:47:20|201105.5|200955.5|201101.2|200951.2|201108.8|200958.8|201087.4|200937.4|15
1632286050000|2021-09-22 04:47:30|201098.5|200948.5|201097|200947|201098.5|200948.5|201094.7|200944.7|5
1632286060000|2021-09-22 04:47:40|201098.5|200948.5|201101.1|200951.1|201106.4|200956.4|201093.9|200943.9|6
1632286070000|2021-09-22 04:47:50|201090.1|200940.1|201089.5|200939.5|201103.3|200953.3|201086.3|200936.3|22
1632286080000|2021-09-22 04:48:00|201089|200939|201083.1|200933.1|201089|200939|201081.2|200931.2|14
1632286090000|2021-09-22 04:48:10|201083|200933|201082.8|200932.8|201083.5|200933.5|201082.6|200932.6|9
1632286100000|2021-09-22 04:48:20|201082.6|200932.6|201083|200933|201090.3|200940.3|201081.2|200931.2|12
1632286110000|2021-09-22 04:48:30|201084.3|200934.3|201080.8|200930.8|201084.3|200934.3|201080.8|200930.8|10
1632286120000|2021-09-22 04:48:40|201081.9|200931.9|201080.4|200930.4|201081.9|200931.9|201080.1|200930.1|11
1632286130000|2021-09-22 04:48:50|201080.2|200930.2|201080.3|200930.3|201082.5|200932.5|201079.7|200929.7|8
1632286140000|2021-09-22 04:49:00|201080.8|200930.8|201084|200934|201087.2|200937.2|201079.7|200929.7|13
1632286150000|2021-09-22 04:49:10|201086.1|200936.1|201086|200936|201087.1|200937.1|201082.6|200932.6|17
1632286160000|2021-09-22 04:49:20|201085.7|200935.7|201079.8|200929.8|201085.7|200935.7|201079.8|200929.8|11
1632286170000|2021-09-22 04:49:30|201085.7|200935.7|201081.9|200931.9|201085.7|200935.7|201081.6|200931.6|18
1632286180000|2021-09-22 04:49:40|201082.1|200932.1|201087.1|200937.1|201087.4|200937.4|201080|200930|12
1632286190000|2021-09-22 04:49:50|201086.1|200936.1|201086.8|200936.8|201088.3|200938.3|201080|200930|9
1632286200000|2021-09-22 04:50:00|201084.3|200934.3|201080|200930|201086.2|200936.2|201080|200930|8
1632286210000|2021-09-22 04:50:10|201078|200928|201081.2|200931.2|201081.6|200931.6|201078|200928|7
1632286220000|2021-09-22 04:50:20|201076.8|200926.8|201041.8|200891.8|201087.3|200937.3|201034|200884|21
1632286230000|2021-09-22 04:50:30|201041.6|200891.6|201043.5|200893.5|201043.5|200893.5|201037.3|200887.3|15
1632286240000|2021-09-22 04:50:40|201043.2|200893.2|201041.1|200891.1|201043.9|200893.9|201039.8|200889.8|13
1632286250000|2021-09-22 04:50:50|201041.5|200891.5|201053.6|200903.6|201057.1|200907.1|201040.6|200890.6|24
1632286260000|2021-09-22 04:51:00|201054.2|200904.2|201037.4|200887.4|201056|200906|201035.7|200885.7|14
1632286270000|2021-09-22 04:51:10|201043.1|200893.1|201044.4|200894.4|201045.4|200895.4|201038.7|200888.7|16
1632286280000|2021-09-22 04:51:20|201045.6|200895.6|201044.6|200894.6|201048.9|200898.9|201044.2|200894.2|13
1632286290000|2021-09-22 04:51:30|201045.7|200895.7|201048.1|200898.1|201048.1|200898.1|201040.8|200890.8|12
1632286300000|2021-09-22 04:51:40|201047.2|200897.2|201044.3|200894.3|201047.4|200897.4|201043.7|200893.7|6
1632286310000|2021-09-22 04:51:50|201046.3|200896.3|201048.3|200898.3|201048.3|200898.3|201037.5|200887.5|13
1632286320000|2021-09-22 04:52:00|201047.5|200897.5|201041.4|200891.4|201048|200898|201040.1|200890.1|14
1632286330000|2021-09-22 04:52:10|201041.1|200891.1|201039.3|200889.3|201046.4|200896.4|201037.8|200887.8|28
1632286340000|2021-09-22 04:52:20|201035.4|200885.4|201036.9|200886.9|201044.3|200894.3|201033.5|200883.5|27
1632286350000|2021-09-22 04:52:30|201037.7|200887.7|201041.5|200891.5|201045.5|200895.5|201037.7|200887.7|19
1632286360000|2021-09-22 04:52:40|201041.3|200891.3|201037.5|200887.5|201045.8|200895.8|201036.2|200886.2|24
1632286370000|2021-09-22 04:52:50|201038.2|200888.2|201030.8|200880.8|201038.2|200888.2|201028.9|200878.9|18
1632286380000|2021-09-22 04:53:00|201030.1|200880.1|201029.6|200879.6|201030.2|200880.2|201029|200879|11
1632286390000|2021-09-22 04:53:10|201029.5|200879.5|201036|200886|201038|200888|201029|200879|16
1632286400000|2021-09-22 04:53:20|201036.5|200886.5|201032.8|200882.8|201037.2|200887.2|201032.8|200882.8|11
1632286410000|2021-09-22 04:53:30|201029.8|200879.8|201042.6|200892.6|201042.6|200892.6|201029.8|200879.8|19
1632286420000|2021-09-22 04:53:40|201040.4|200890.4|201034.7|200884.7|201040.9|200890.9|201032.4|200882.4|15
1632286430000|2021-09-22 04:53:50|201034.6|200884.6|201033.7|200883.7|201035.9|200885.9|201033.7|200883.7|15
1632286440000|2021-09-22 04:54:00|201034|200884|201037.7|200887.7|201037.8|200887.8|201033.7|200883.7|17
1632286450000|2021-09-22 04:54:10|201035.8|200885.8|201038|200888|201038|200888|201032.5|200882.5|6
1632286460000|2021-09-22 04:54:20|201037.5|200887.5|201038|200888|201038|200888|201032.3|200882.3|9
1632286470000|2021-09-22 04:54:30|201033.8|200883.8|201036.4|200886.4|201039|200889|201033.6|200883.6|20
1632286480000|2021-09-22 04:54:40|201036.2|200886.2|201035.9|200885.9|201037|200887|201035.3|200885.3|15
1632286490000|2021-09-22 04:54:50|201033.9|200883.9|201032|200882|201033.9|200883.9|201031.1|200881.1|6
1632286500000|2021-09-22 04:55:00|201031.7|200881.7|201033.2|200883.2|201033.2|200883.2|201031.7|200881.7|4
1632286510000|2021-09-22 04:55:10|201032.1|200882.1|201034|200884|201037|200887|201032.1|200882.1|7
1632286520000|2021-09-22 04:55:20|201034.2|200884.2|201033.4|200883.4|201035.3|200885.3|201033.4|200883.4|11
1632286530000|2021-09-22 04:55:30|201033.2|200883.2|201034.8|200884.8|201036.1|200886.1|201032.6|200882.6|12
1632286540000|2021-09-22 04:55:40|201034.7|200884.7|201041.2|200891.2|201042.2|200892.2|201032.3|200882.3|15
1632286550000|2021-09-22 04:55:50|201042|200892|201040.1|200890.1|201042|200892|201039.4|200889.4|6
1632286560000|2021-09-22 04:56:00|201046.4|200896.4|201038.5|200888.5|201046.4|200896.4|201035.7|200885.7|20
1632286570000|2021-09-22 04:56:10|201038.2|200888.2|201037.1|200887.1|201039.8|200889.8|201035.7|200885.7|12
1632286580000|2021-09-22 04:56:20|201041|200891|201037.1|200887.1|201041|200891|201035.9|200885.9|15
1632286590000|2021-09-22 04:56:30|201036.8|200886.8|201036.2|200886.2|201037.3|200887.3|201035.4|200885.4|10
1632286600000|2021-09-22 04:56:40|201035.9|200885.9|201035.5|200885.5|201039.6|200889.6|201035.5|200885.5|18
1632286610000|2021-09-22 04:56:50|201034.4|200884.4|201035.4|200885.4|201036.5|200886.5|201034.4|200884.4|7
1632286620000|2021-09-22 04:57:00|201037|200887|201035.7|200885.7|201037.3|200887.3|201035.7|200885.7|14
1632286630000|2021-09-22 04:57:10|201035.5|200885.5|201036.5|200886.5|201037.5|200887.5|201035.4|200885.4|17
1632286640000|2021-09-22 04:57:20|201037|200887|201030.2|200880.2|201040.1|200890.1|201028.9|200878.9|20
1632286650000|2021-09-22 04:57:30|201031.3|200881.3|201031.6|200881.6|201032.3|200882.3|201029.1|200879.1|13
1632286660000|2021-09-22 04:57:40|201033|200883|201034.4|200884.4|201034.4|200884.4|201030.6|200880.6|8
1632286670000|2021-09-22 04:57:50|201033|200883|201035.9|200885.9|201040.3|200890.3|201033|200883|15
1632286680000|2021-09-22 04:58:00|201035|200885|201035|200885|201035.4|200885.4|201034.2|200884.2|7
1632286690000|2021-09-22 04:58:10|201034.7|200884.7|201042.1|200892.1|201042.2|200892.2|201034.7|200884.7|12
1632286700000|2021-09-22 04:58:20|201041.4|200891.4|201034.4|200884.4|201041.4|200891.4|201034.2|200884.2|6
1632286710000|2021-09-22 04:58:30|201035.2|200885.2|201037.7|200887.7|201048.8|200898.8|201035.2|200885.2|18
1632286720000|2021-09-22 04:58:40|201036.3|200886.3|201039.5|200889.5|201040.8|200890.8|201036.3|200886.3|7
1632286730000|2021-09-22 04:58:50|201039.6|200889.6|201037.2|200887.2|201042.2|200892.2|201035.1|200885.1|14
1632286740000|2021-09-22 04:59:00|201039.9|200889.9|201036|200886|201041.3|200891.3|201036|200886|10
1632286750000|2021-09-22 04:59:10|201035.6|200885.6|201040.2|200890.2|201040.8|200890.8|201035.3|200885.3|10
1632286760000|2021-09-22 04:59:20|201036.5|200886.5|201048.9|200898.9|201048.9|200898.9|201036.1|200886.1|14
1632286770000|2021-09-22 04:59:30|201046.6|200896.6|201042.8|200892.8|201048|200898|201041.3|200891.3|15
1632286780000|2021-09-22 04:59:40|201043.3|200893.3|201038.4|200888.4|201045.4|200895.4|201034.1|200884.1|22
1632286790000|2021-09-22 04:59:50|201032.1|200882.1|201033.7|200883.7|201036.5|200886.5|201032.1|200882.1|11
1632286800000|2021-09-22 05:00:00|201033.8|200883.8|201033.8|200883.8|201035.3|200885.3|201032.3|200882.3|19
1632286810000|2021-09-22 05:00:10|201031.9|200881.9|201032.2|200882.2|201032.6|200882.6|201031.8|200881.8|10
1632286820000|2021-09-22 05:00:20|201033.2|200883.2|201032.7|200882.7|201033.2|200883.2|201032.5|200882.5|10
1632286830000|2021-09-22 05:00:30|201030.4|200880.4|201030.4|200880.4|201031|200881|201029.2|200879.2|13
1632286840000|2021-09-22 05:00:40|201031.7|200881.7|201033.8|200883.8|201033.8|200883.8|201029.3|200879.3|16
1632286850000|2021-09-22 05:00:50|201031.9|200881.9|201028.8|200878.8|201031.9|200881.9|201027.6|200877.6|13
1632286860000|2021-09-22 05:01:00|201028.7|200878.7|201030.6|200880.6|201031.1|200881.1|201027.6|200877.6|9
1632286870000|2021-09-22 05:01:10|201031.2|200881.2|201037.9|200887.9|201039.7|200889.7|201030.6|200880.6|18
1632286880000|2021-09-22 05:01:20|201036.4|200886.4|201038.7|200888.7|201041.9|200891.9|201034.4|200884.4|26
1632286890000|2021-09-22 05:01:30|201038.5|200888.5|201040.9|200890.9|201041.7|200891.7|201036.1|200886.1|31
1632286900000|2021-09-22 05:01:40|201040.8|200890.8|201033.8|200883.8|201042|200892|201033.8|200883.8|26
1632286910000|2021-09-22 05:01:50|201034.7|200884.7|201034.4|200884.4|201036|200886|201033.8|200883.8|28
1632286920000|2021-09-22 05:02:00|201035.2|200885.2|201033.4|200883.4|201035.4|200885.4|201032.3|200882.3|24
1632286930000|2021-09-22 05:02:10|201032.3|200882.3|201033.5|200883.5|201034|200884|201032.3|200882.3|21
1632286940000|2021-09-22 05:02:20|201033|200883|201032.7|200882.7|201034.3|200884.3|201031.8|200881.8|12
1632286950000|2021-09-22 05:02:30|201032.9|200882.9|200998|200848|201032.9|200882.9|200995.6|200845.6|22
1632286960000|2021-09-22 05:02:40|200996.7|200846.7|201008.3|200858.3|201008.3|200858.3|200995.9|200845.9|17
1632286970000|2021-09-22 05:02:50|201007.3|200857.3|200997.2|200847.2|201007.3|200857.3|200995.7|200845.7|21
1632286980000|2021-09-22 05:03:00|200997.3|200847.3|200996.9|200846.9|200998|200848|200996.9|200846.9|4
1632286990000|2021-09-22 05:03:10|200995.4|200845.4|200995.8|200845.8|200995.8|200845.8|200995.4|200845.4|4
1632287000000|2021-09-22 05:03:20|200996.4|200846.4|200987.1|200837.1|200997.9|200847.9|200987|200837|16
1632287010000|2021-09-22 05:03:30|200988.8|200838.8|200990.5|200840.5|200990.8|200840.8|200988.4|200838.4|16
1632287020000|2021-09-22 05:03:40|200991|200841|200988.5|200838.5|200991.6|200841.6|200988.5|200838.5|9
1632287030000|2021-09-22 05:03:50|200989|200839|200969.8|200819.8|200990.4|200840.4|200967.8|200817.8|13
1632287040000|2021-09-22 05:04:00|200970.5|200820.5|200989.5|200839.5|200990.9|200840.9|200959.4|200809.4|20
1632287050000|2021-09-22 05:04:10|200989.6|200839.6|200987.3|200837.3|200990.6|200840.6|200987.1|200837.1|10
1632287060000|2021-09-22 05:04:20|200986.2|200836.2|200989.8|200839.8|200989.8|200839.8|200984.2|200834.2|19
1632287070000|2021-09-22 05:04:30|200989.9|200839.9|200988.7|200838.7|200990.1|200840.1|200982.9|200832.9|17
1632287080000|2021-09-22 05:04:40|200989.3|200839.3|200969.2|200819.2|200989.3|200839.3|200966.6|200816.6|15
1632287090000|2021-09-22 05:04:50|200968.5|200818.5|200968.9|200818.9|200970.5|200820.5|200967.8|200817.8|11
1632287100000|2021-09-22 05:05:00|200969.1|200819.1|200967.7|200817.7|200969.5|200819.5|200966.5|200816.5|15
1632287110000|2021-09-22 05:05:10|200967.1|200817.1|200971.7|200821.7|200971.7|200821.7|200967.1|200817.1|8
1632287120000|2021-09-22 05:05:20|200972.4|200822.4|200978.2|200828.2|200978.5|200828.5|200972.4|200822.4|16
1632287130000|2021-09-22 05:05:30|200978.3|200828.3|200985.6|200835.6|200989.4|200839.4|200978.3|200828.3|13
1632287140000|2021-09-22 05:05:40|200983.8|200833.8|200997.8|200847.8|200997.9|200847.9|200983.8|200833.8|23
1632287150000|2021-09-22 05:05:50|200998.4|200848.4|201008.8|200858.8|201008.8|200858.8|200998.4|200848.4|17
1632287160000|2021-09-22 05:06:00|201008.6|200858.6|201008.1|200858.1|201008.9|200858.9|201006.8|200856.8|21
1632287170000|2021-09-22 05:06:10|201008.5|200858.5|201003.7|200853.7|201008.5|200858.5|201003.7|200853.7|8
1632287180000|2021-09-22 05:06:20|201005|200855|200997.3|200847.3|201006.2|200856.2|200994.4|200844.4|21
1632287190000|2021-09-22 05:06:30|200996.7|200846.7|200998.6|200848.6|200998.6|200848.6|200995.7|200845.7|19
1632287200000|2021-09-22 05:06:40|200998.7|200848.7|200998.6|200848.6|200999.6|200849.6|200997.5|200847.5|22
1632287210000|2021-09-22 05:06:50|200998.1|200848.1|200998.4|200848.4|200999|200849|200994.7|200844.7|23
1632287220000|2021-09-22 05:07:00|200998.8|200848.8|200993|200843|201000.1|200850.1|200991.1|200841.1|23
1632287230000|2021-09-22 05:07:10|200991.7|200841.7|200993.2|200843.2|200995.3|200845.3|200991.7|200841.7|11
1632287240000|2021-09-22 05:07:20|200992.8|200842.8|200990.8|200840.8|200992.8|200842.8|200990.8|200840.8|11
1632287250000|2021-09-22 05:07:30|200990.9|200840.9|200989.7|200839.7|200991.2|200841.2|200989.6|200839.6|10
1632287260000|2021-09-22 05:07:40|200989.6|200839.6|200991.7|200841.7|200991.8|200841.8|200989.6|200839.6|9
1632287270000|2021-09-22 05:07:50|200991.4|200841.4|200988.9|200838.9|200992|200842|200987.7|200837.7|8
1632287280000|2021-09-22 05:08:00|200987.5|200837.5|200987.7|200837.7|200989.9|200839.9|200987.1|200837.1|12
1632287290000|2021-09-22 05:08:10|200988|200838|200969.1|200819.1|200988|200838|200968.2|200818.2|16
1632287300000|2021-09-22 05:08:20|200968.9|200818.9|200979.3|200829.3|200988.5|200838.5|200967.5|200817.5|14
1632287310000|2021-09-22 05:08:30|200979|200829|200965.9|200815.9|200979.7|200829.7|200962.9|200812.9|35
1632287320000|2021-09-22 05:08:40|200965|200815|200965.6|200815.6|200965.8|200815.8|200963.4|200813.4|18
1632287330000|2021-09-22 05:08:50|200966.1|200816.1|200964.4|200814.4|200966.1|200816.1|200962.8|200812.8|19
1632287340000|2021-09-22 05:09:00|200964.7|200814.7|200960|200810|200965.3|200815.3|200960|200810|27
1632287350000|2021-09-22 05:09:10|200960.6|200810.6|200962.3|200812.3|200962.9|200812.9|200959.3|200809.3|25
1632287360000|2021-09-22 05:09:20|200962.5|200812.5|200962.1|200812.1|200964.8|200814.8|200959.8|200809.8|31
1632287370000|2021-09-22 05:09:30|200961.7|200811.7|200961.8|200811.8|200964.6|200814.6|200959.2|200809.2|26
1632287380000|2021-09-22 05:09:40|200962.1|200812.1|200958.8|200808.8|200962.5|200812.5|200957.4|200807.4|22
1632287390000|2021-09-22 05:09:50|200957.6|200807.6|200946.9|200796.9|200958.2|200808.2|200942.6|200792.6|22
1632287400000|2021-09-22 05:10:00|200945.3|200795.3|200945|200795|200946.1|200796.1|200943.1|200793.1|16
1632287410000|2021-09-22 05:10:10|200945.5|200795.5|200943.3|200793.3|200945.5|200795.5|200941.8|200791.8|13
1632287420000|2021-09-22 05:10:20|200943.1|200793.1|200944.8|200794.8|200945|200795|200942.6|200792.6|14
1632287430000|2021-09-22 05:10:30|200944.6|200794.6|200945|200795|200946.4|200796.4|200940.8|200790.8|18
1632287440000|2021-09-22 05:10:40|200943.7|200793.7|200941.2|200791.2|200944.8|200794.8|200940.5|200790.5|8
1632287450000|2021-09-22 05:10:50|200940.8|200790.8|200941.6|200791.6|200943.8|200793.8|200940.5|200790.5|13
1632287460000|2021-09-22 05:11:00|200941.1|200791.1|200942.3|200792.3|200942.6|200792.6|200941.1|200791.1|8
1632287470000|2021-09-22 05:11:10|200942.2|200792.2|200945.5|200795.5|200945.5|200795.5|200942.2|200792.2|5
1632287480000|2021-09-22 05:11:20|200946.2|200796.2|200949.3|200799.3|200951.9|200801.9|200944.3|200794.3|26
1632287490000|2021-09-22 05:11:30|200950|200800|200946.9|200796.9|200950.1|200800.1|200946.8|200796.8|17
1632287500000|2021-09-22 05:11:40|200947.3|200797.3|200947.7|200797.7|200949.6|200799.6|200947.1|200797.1|18
1632287510000|2021-09-22 05:11:50|200948.2|200798.2|200942.8|200792.8|200950.3|200800.3|200941.3|200791.3|27
1632287520000|2021-09-22 05:12:00|200944.3|200794.3|200943.7|200793.7|200944.6|200794.6|200942.6|200792.6|11
1632287530000|2021-09-22 05:12:10|200947.1|200797.1|200944.2|200794.2|200947.3|200797.3|200944.2|200794.2|7
1632287540000|2021-09-22 05:12:20|200944.4|200794.4|200945.6|200795.6|200945.9|200795.9|200944.2|200794.2|6
1632287550000|2021-09-22 05:12:30|200946.5|200796.5|200947.5|200797.5|200950.4|200800.4|200946.3|200796.3|6
1632287560000|2021-09-22 05:12:40|200947.8|200797.8|200942.2|200792.2|200948.2|200798.2|200940|200790|20
1632287570000|2021-09-22 05:12:50|200942.4|200792.4|200938.4|200788.4|200942.4|200792.4|200938.4|200788.4|11
1632287580000|2021-09-22 05:13:00|200939.9|200789.9|200943.7|200793.7|200943.7|200793.7|200938.9|200788.9|9
1632287590000|2021-09-22 05:13:10|200943|200793|200945.3|200795.3|200945.3|200795.3|200942.2|200792.2|6
1632287600000|2021-09-22 05:13:20|200945.1|200795.1|200938.6|200788.6|200946.1|200796.1|200938.2|200788.2|12
1632287610000|2021-09-22 05:13:30|200938|200788|200945|200795|200945.7|200795.7|200938|200788|19
1632287620000|2021-09-22 05:13:40|200944|200794|200941.9|200791.9|200944.5|200794.5|200937.9|200787.9|19
1632287630000|2021-09-22 05:13:50|200941.6|200791.6|200941.6|200791.6|200942|200792|200938.9|200788.9|23
1632287640000|2021-09-22 05:14:00|200938.8|200788.8|200941.1|200791.1|200941.1|200791.1|200938.8|200788.8|18
1632287650000|2021-09-22 05:14:10|200944.8|200794.8|200941.3|200791.3|200946.1|200796.1|200941.3|200791.3|4
1632287660000|2021-09-22 05:14:20|200937.3|200787.3|200950.2|200800.2|200950.2|200800.2|200937.3|200787.3|11
1632287670000|2021-09-22 05:14:30|200950.3|200800.3|200941.2|200791.2|200952|200802|200941.2|200791.2|26
1632287680000|2021-09-22 05:14:40|200942.5|200792.5|200944|200794|200945.5|200795.5|200942.1|200792.1|13
1632287690000|2021-09-22 05:14:50|200943.6|200793.6|200942.9|200792.9|200945.3|200795.3|200942.8|200792.8|8
1632287700000|2021-09-22 05:15:00|200943.2|200793.2|200942.4|200792.4|200943.2|200793.2|200941.8|200791.8|6
1632287710000|2021-09-22 05:15:10|200938.3|200788.3|200947.9|200797.9|200951.6|200801.6|200938.3|200788.3|23
1632287720000|2021-09-22 05:15:20|200947.7|200797.7|200947.9|200797.9|200951.1|200801.1|200947.1|200797.1|21
1632287730000|2021-09-22 05:15:30|200948.5|200798.5|200946.7|200796.7|200950.4|200800.4|200944|200794|19
1632287740000|2021-09-22 05:15:40|200945.7|200795.7|200951.1|200801.1|200951.8|200801.8|200945.7|200795.7|15
1632287750000|2021-09-22 05:15:50|200954.2|200804.2|200949|200799|200954.2|200804.2|200946.8|200796.8|10
1632287760000|2021-09-22 05:16:00|200947.4|200797.4|200949.6|200799.6|200954.3|200804.3|200945.8|200795.8|25
1632287770000|2021-09-22 05:16:10|200948.4|200798.4|200952.6|200802.6|200954.3|200804.3|200948.4|200798.4|19
1632287780000|2021-09-22 05:16:20|200961.8|200811.8|200951.7|200801.7|200965.5|200815.5|200950|200800|20
1632287790000|2021-09-22 05:16:30|200952|200802|200954.8|200804.8|200959.7|200809.7|200947.2|200797.2|14
1632287800000|2021-09-22 05:16:40|200955.8|200805.8|200951.9|200801.9|200958|200808|200951.9|200801.9|8
1632287810000|2021-09-22 05:16:50|200951.1|200801.1|200923.9|200773.9|200957.2|200807.2|200920.9|200770.9|25
1632287820000|2021-09-22 05:17:00|200924.8|200774.8|200926.1|200776.1|200930.6|200780.6|200923|200773|20
1632287830000|2021-09-22 05:17:10|200925.4|200775.4|200928.3|200778.3|200928.3|200778.3|200921|200771|16
1632287840000|2021-09-22 05:17:20|200929.4|200779.4|200944.1|200794.1|200951.3|200801.3|200928.1|200778.1|17
1632287850000|2021-09-22 05:17:30|200946.8|200796.8|200956.2|200806.2|200965.6|200815.6|200945.9|200795.9|18
1632287860000|2021-09-22 05:17:40|200955.5|200805.5|200949.8|200799.8|200955.7|200805.7|200949.3|200799.3|20
1632287870000|2021-09-22 05:17:50|200949.5|200799.5|200949.1|200799.1|200955.5|200805.5|200949.1|200799.1|23
1632287880000|2021-09-22 05:18:00|200952.1|200802.1|200945.9|200795.9|200953|200803|200945.9|200795.9|9
1632287890000|2021-09-22 05:18:10|200956.2|200806.2|200945.6|200795.6|200956.2|200806.2|200945.6|200795.6|5
1632287900000|2021-09-22 05:18:20|200947.2|200797.2|200934.7|200784.7|200952.8|200802.8|200934.7|200784.7|18
1632287910000|2021-09-22 05:18:30|200936.1|200786.1|200937.7|200787.7|200944.2|200794.2|200934|200784|21
1632287920000|2021-09-22 05:18:40|200939.4|200789.4|200936.1|200786.1|200941|200791|200935.4|200785.4|25
1632287930000|2021-09-22 05:18:50|200936.4|200786.4|200950.5|200800.5|200957.3|200807.3|200934.6|200784.6|23
1632287940000|2021-09-22 05:19:00|200951.9|200801.9|200952.1|200802.1|200956.1|200806.1|200947.6|200797.6|29
1632287950000|2021-09-22 05:19:10|200951.5|200801.5|200943.7|200793.7|200952.7|200802.7|200943.6|200793.6|19
1632287960000|2021-09-22 05:19:20|200939.5|200789.5|200936.8|200786.8|200948.7|200798.7|200935.9|200785.9|20
1632287970000|2021-09-22 05:19:30|200946.7|200796.7|200936.4|200786.4|200947.8|200797.8|200936.4|200786.4|33
1632287980000|2021-09-22 05:19:40|200935.8|200785.8|200938|200788|200942.4|200792.4|200935.7|200785.7|29
1632287990000|2021-09-22 05:19:50|200937.8|200787.8|200939.9|200789.9|200941.9|200791.9|200937.2|200787.2|27
1632288000000|2021-09-22 05:20:00|200937.8|200787.8|200918.9|200768.9|200938.6|200788.6|200911.2|200761.2|32
1632288010000|2021-09-22 05:20:10|200919.4|200769.4|200916.9|200766.9|200919.4|200769.4|200914.9|200764.9|30
1632288020000|2021-09-22 05:20:20|200914.3|200764.3|200919.5|200769.5|200919.5|200769.5|200913.1|200763.1|21
1632288030000|2021-09-22 05:20:30|200920.2|200770.2|200912.8|200762.8|200920.5|200770.5|200902.3|200752.3|27
1632288040000|2021-09-22 05:20:40|200911.5|200761.5|200917.9|200767.9|200917.9|200767.9|200906.1|200756.1|27
1632288050000|2021-09-22 05:20:50|200917.7|200767.7|200915.2|200765.2|200924.3|200774.3|200908.1|200758.1|24
1632288060000|2021-09-22 05:21:00|200916|200766|200914.4|200764.4|200918.6|200768.6|200913.2|200763.2|14
1632288070000|2021-09-22 05:21:10|200915|200765|200913|200763|200915.2|200765.2|200912.6|200762.6|17
1632288080000|2021-09-22 05:21:20|200913.4|200763.4|200913.9|200763.9|200914.2|200764.2|200912.3|200762.3|14
1632288090000|2021-09-22 05:21:30|200913.8|200763.8|200915.6|200765.6|200917.2|200767.2|200913.4|200763.4|13
1632288100000|2021-09-22 05:21:40|200916.1|200766.1|200954|200804|200954.6|200804.6|200915.8|200765.8|15
1632288110000|2021-09-22 05:21:50|200954.3|200804.3|200955|200805|200958.7|200808.7|200948.7|200798.7|14
1632288120000|2021-09-22 05:22:00|200955.6|200805.6|200950|200800|200957.9|200807.9|200950|200800|14
1632288130000|2021-09-22 05:22:10|200951|200801|200933.9|200783.9|200952.2|200802.2|200930.3|200780.3|25
1632288140000|2021-09-22 05:22:20|200934.1|200784.1|200931.8|200781.8|200938.9|200788.9|200931.8|200781.8|29
1632288150000|2021-09-22 05:22:30|200932.9|200782.9|200932.1|200782.1|200934.1|200784.1|200930.1|200780.1|21
1632288160000|2021-09-22 05:22:40|200930.6|200780.6|200948.8|200798.8|200953|200803|200930.6|200780.6|24
1632288170000|2021-09-22 05:22:50|200948.7|200798.7|200934.9|200784.9|200951.2|200801.2|200931.6|200781.6|23
1632288180000|2021-09-22 05:23:00|200935.5|200785.5|200939.4|200789.4|200943.9|200793.9|200931.7|200781.7|19
1632288190000|2021-09-22 05:23:10|200939.8|200789.8|200933.8|200783.8|200943.7|200793.7|200931.7|200781.7|26
1632288200000|2021-09-22 05:23:20|200933.6|200783.6|200936.7|200786.7|200952|200802|200932.6|200782.6|31
1632288210000|2021-09-22 05:23:30|200936.9|200786.9|200938.4|200788.4|200943.8|200793.8|200933.1|200783.1|28
1632288220000|2021-09-22 05:23:40|200936.6|200786.6|200923.6|200773.6|200939.6|200789.6|200921.4|200771.4|23
1632288230000|2021-09-22 05:23:50|200922|200772|200948.7|200798.7|200959.3|200809.3|200922|200772|17
1632288240000|2021-09-22 05:24:00|200945|200795|200935.8|200785.8|200945|200795|200931.3|200781.3|32
1632288250000|2021-09-22 05:24:10|200936.9|200786.9|200940.6|200790.6|200941.5|200791.5|200928.2|200778.2|24
1632288260000|2021-09-22 05:24:20|200938.6|200788.6|200942.3|200792.3|200942.3|200792.3|200934.5|200784.5|15
1632288270000|2021-09-22 05:24:30|200942|200792|200937.1|200787.1|200942|200792|200935|200785|21
1632288280000|2021-09-22 05:24:40|200938|200788|200938.6|200788.6|200942.5|200792.5|200935.9|200785.9|18
1632288290000|2021-09-22 05:24:50|200939.6|200789.6|200934.6|200784.6|200944.4|200794.4|200933.5|200783.5|18
1632288300000|2021-09-22 05:25:00|200934.5|200784.5|200930.9|200780.9|200934.7|200784.7|200929.6|200779.6|12
1632288310000|2021-09-22 05:25:10|200930.4|200780.4|200931.3|200781.3|200932|200782|200930.3|200780.3|12
1632288320000|2021-09-22 05:25:20|200930.7|200780.7|200930.7|200780.7|200934.9|200784.9|200929.6|200779.6|13
1632288330000|2021-09-22 05:25:30|200939.2|200789.2|200940|200790|200940|200790|200935.4|200785.4|12
1632288340000|2021-09-22 05:25:40|200940.7|200790.7|200940|200790|200940.7|200790.7|200939.7|200789.7|4
1632288350000|2021-09-22 05:25:50|200934.3|200784.3|200926.9|200776.9|200934.3|200784.3|200926.8|200776.8|9
1632288360000|2021-09-22 05:26:00|200928.4|200778.4|200955.6|200805.6|200963|200813|200928.4|200778.4|22
1632288370000|2021-09-22 05:26:10|200958.1|200808.1|200957.8|200807.8|200963.1|200813.1|200956.9|200806.9|22
1632288380000|2021-09-22 05:26:20|200959.3|200809.3|200960.1|200810.1|200964.4|200814.4|200958.2|200808.2|13
1632288390000|2021-09-22 05:26:30|200960|200810|200967.5|200817.5|200967.5|200817.5|200958.8|200808.8|13
1632288400000|2021-09-22 05:26:40|200967.4|200817.4|200962.8|200812.8|200968.1|200818.1|200959.4|200809.4|16
1632288410000|2021-09-22 05:26:50|200963.8|200813.8|200965.4|200815.4|200967.6|200817.6|200958.3|200808.3|13
1632288420000|2021-09-22 05:27:00|200963.4|200813.4|200961|200811|200963.6|200813.6|200960.9|200810.9|8
1632288430000|2021-09-22 05:27:10|200962.4|200812.4|200959.3|200809.3|200962.7|200812.7|200959.3|200809.3|17
1632288440000|2021-09-22 05:27:20|200958.3|200808.3|200960.7|200810.7|200962.4|200812.4|200958.2|200808.2|11
1632288450000|2021-09-22 05:27:30|200961.7|200811.7|200969.2|200819.2|200970.9|200820.9|200961.7|200811.7|20
1632288460000|2021-09-22 05:27:40|200970.3|200820.3|200976.8|200826.8|200982.2|200832.2|200969.4|200819.4|26
1632288470000|2021-09-22 05:27:50|200977.4|200827.4|200974.6|200824.6|200983.8|200833.8|200974|200824|20
1632288480000|2021-09-22 05:28:00|200976.3|200826.3|200975.1|200825.1|200979.8|200829.8|200972.9|200822.9|23
1632288490000|2021-09-22 05:28:10|200973.9|200823.9|200973.8|200823.8|200981.3|200831.3|200973.8|200823.8|12
1632288500000|2021-09-22 05:28:20|200974|200824|200972|200822|200981.1|200831.1|200970.9|200820.9|20
1632288510000|2021-09-22 05:28:30|200971.4|200821.4|200970.9|200820.9|200975.4|200825.4|200970.8|200820.8|14
1632288520000|2021-09-22 05:28:40|200970.7|200820.7|200976|200826|200981.9|200831.9|200970.1|200820.1|20
1632288530000|2021-09-22 05:28:50|200974.6|200824.6|200957.8|200807.8|200976.5|200826.5|200956.8|200806.8|25
1632288540000|2021-09-22 05:29:00|200958.1|200808.1|200958.8|200808.8|200961.4|200811.4|200953.6|200803.6|23
1632288550000|2021-09-22 05:29:10|200959.3|200809.3|200957.2|200807.2|200963|200813|200956.5|200806.5|17
1632288560000|2021-09-22 05:29:20|200954.5|200804.5|200957.8|200807.8|200958.7|200808.7|200954.5|200804.5|7
1632288570000|2021-09-22 05:29:30|200961|200811|200957.7|200807.7|200965|200815|200952.7|200802.7|26
1632288580000|2021-09-22 05:29:40|200957.6|200807.6|200949|200799|200957.6|200807.6|200944.1|200794.1|11
1632288590000|2021-09-22 05:29:50|200947.6|200797.6|200950.8|200800.8|200953.2|200803.2|200947.6|200797.6|8
1632288600000|2021-09-22 05:30:00|200951.5|200801.5|200967.7|200817.7|200967.7|200817.7|200943.4|200793.4|30
1632288610000|2021-09-22 05:30:10|200966.3|200816.3|200962.3|200812.3|200969|200819|200962.3|200812.3|26
1632288620000|2021-09-22 05:30:20|200963.2|200813.2|200967.6|200817.6|200967.6|200817.6|200963.2|200813.2|12
1632288630000|2021-09-22 05:30:30|200967.8|200817.8|200968.4|200818.4|200970.4|200820.4|200965.6|200815.6|15
1632288640000|2021-09-22 05:30:40|200972.8|200822.8|200965.4|200815.4|200973.7|200823.7|200965.4|200815.4|12
1632288650000|2021-09-22 05:30:50|200956.4|200806.4|200960.8|200810.8|200963.2|200813.2|200956.4|200806.4|17
1632288660000|2021-09-22 05:31:00|200965.1|200815.1|200965.5|200815.5|200965.5|200815.5|200957.5|200807.5|10
1632288670000|2021-09-22 05:31:10|200961.5|200811.5|200956.8|200806.8|200963.9|200813.9|200950|200800|26
1632288680000|2021-09-22 05:31:20|200955.6|200805.6|200954.6|200804.6|200960|200810|200948|200798|24
1632288690000|2021-09-22 05:31:30|200961.1|200811.1|200962.2|200812.2|200962.2|200812.2|200954.4|200804.4|16
1632288700000|2021-09-22 05:31:40|200962|200812|200950|200800|200964.1|200814.1|200947.4|200797.4|23
1632288710000|2021-09-22 05:31:50|200947.3|200797.3|200946.4|200796.4|200950.8|200800.8|200943.3|200793.3|22
1632288720000|2021-09-22 05:32:00|200943.7|200793.7|200938.3|200788.3|200950.6|200800.6|200930.7|200780.7|21
1632288730000|2021-09-22 05:32:10|200940.2|200790.2|200927.6|200777.6|200943.4|200793.4|200926.8|200776.8|20
1632288740000|2021-09-22 05:32:20|200928.8|200778.8|200937.9|200787.9|200940.4|200790.4|200928.8|200778.8|12
1632288750000|2021-09-22 05:32:30|200938.9|200788.9|200952.3|200802.3|200952.3|200802.3|200938.9|200788.9|19
1632288760000|2021-09-22 05:32:40|200950.1|200800.1|200942.4|200792.4|200950.1|200800.1|200940.5|200790.5|14
1632288770000|2021-09-22 05:32:50|200943.2|200793.2|200940|200790|200943.2|200793.2|200939|200789|13
1632288780000|2021-09-22 05:33:00|200939.9|200789.9|200939.4|200789.4|200942.2|200792.2|200939.4|200789.4|9
1632288790000|2021-09-22 05:33:10|200939.7|200789.7|200939.2|200789.2|200941.7|200791.7|200939.1|200789.1|5
1632288800000|2021-09-22 05:33:20|200939.4|200789.4|200942.1|200792.1|200944.2|200794.2|200939.4|200789.4|6
1632288810000|2021-09-22 05:33:30|200942.5|200792.5|200940.1|200790.1|200942.5|200792.5|200938.6|200788.6|8
1632288820000|2021-09-22 05:33:40|200940|200790|200873.8|200723.8|200940.5|200790.5|200872.1|200722.1|18
1632288830000|2021-09-22 05:33:50|200873.2|200723.2|200874.8|200724.8|200879.1|200729.1|200873.2|200723.2|14
1632288840000|2021-09-22 05:34:00|200873.8|200723.8|200872|200722|200877|200727|200869.6|200719.6|13
1632288850000|2021-09-22 05:34:10|200873.1|200723.1|200872|200722|200873.4|200723.4|200869|200719|16
1632288860000|2021-09-22 05:34:20|200872.8|200722.8|200873.1|200723.1|200874.4|200724.4|200871.6|200721.6|11
1632288870000|2021-09-22 05:34:30|200872.8|200722.8|200873.8|200723.8|200875.3|200725.3|200872.8|200722.8|7
1632288880000|2021-09-22 05:34:40|200875.6|200725.6|200870.2|200720.2|200877.6|200727.6|200868.7|200718.7|8
1632288890000|2021-09-22 05:34:50|200871.4|200721.4|200870.2|200720.2|200872.5|200722.5|200869|200719|10
1632288900000|2021-09-22 05:35:00|200871.4|200721.4|200876.5|200726.5|200878.1|200728.1|200867.9|200717.9|18
1632288910000|2021-09-22 05:35:10|200878.7|200728.7|200870.3|200720.3|200881.9|200731.9|200869.8|200719.8|21
1632288920000|2021-09-22 05:35:20|200869.2|200719.2|200871.5|200721.5|200875.1|200725.1|200868.3|200718.3|13
1632288930000|2021-09-22 05:35:30|200871.2|200721.2|200873.2|200723.2|200876|200726|200871.2|200721.2|11
1632288940000|2021-09-22 05:35:40|200873.6|200723.6|200867.4|200717.4|200873.6|200723.6|200864.6|200714.6|16
1632288950000|2021-09-22 05:35:50|200869.2|200719.2|200870.2|200720.2|200872.8|200722.8|200869.2|200719.2|15
1632288960000|2021-09-22 05:36:00|200872.4|200722.4|200871.1|200721.1|200872.9|200722.9|200870.4|200720.4|18
1632288970000|2021-09-22 05:36:10|200871.3|200721.3|200871.7|200721.7|200872.4|200722.4|200868.4|200718.4|13
1632288980000|2021-09-22 05:36:20|200871.1|200721.1|200874.2|200724.2|200877.7|200727.7|200871.1|200721.1|10
1632288990000|2021-09-22 05:36:30|200874.7|200724.7|200875.9|200725.9|200877.7|200727.7|200872.7|200722.7|16
1632289000000|2021-09-22 05:36:40|200874.3|200724.3|200879.5|200729.5|200879.5|200729.5|200874.1|200724.1|13
1632289010000|2021-09-22 05:36:50|200877.6|200727.6|200875.3|200725.3|200877.6|200727.6|200875.3|200725.3|7
1632289020000|2021-09-22 05:37:00|200875.2|200725.2|200875.8|200725.8|200876.2|200726.2|200875.2|200725.2|6
1632289030000|2021-09-22 05:37:10|200875.9|200725.9|200874.1|200724.1|200879|200729|200873.6|200723.6|7
1632289040000|2021-09-22 05:37:20|200874.2|200724.2|200865.8|200715.8|200878.4|200728.4|200864|200714|23
1632289050000|2021-09-22 05:37:30|200868.5|200718.5|200865.9|200715.9|200873.8|200723.8|200863.7|200713.7|34
1632289060000|2021-09-22 05:37:40|200869.7|200719.7|200866.5|200716.5|200873.5|200723.5|200862.9|200712.9|37
1632289070000|2021-09-22 05:37:50|200868.5|200718.5|200864.9|200714.9|200872.6|200722.6|200863.8|200713.8|39
1632289080000|2021-09-22 05:38:00|200864.8|200714.8|200864.3|200714.3|200870.9|200720.9|200862.5|200712.5|37
1632289090000|2021-09-22 05:38:10|200869.2|200719.2|200863.1|200713.1|200869.7|200719.7|200862.1|200712.1|32
1632289100000|2021-09-22 05:38:20|200863.3|200713.3|200863.3|200713.3|200870.4|200720.4|200861.1|200711.1|31
1632289110000|2021-09-22 05:38:30|200863.4|200713.4|200860.4|200710.4|200869.6|200719.6|200860.4|200710.4|36
1632289120000|2021-09-22 05:38:40|200861.3|200711.3|200866.3|200716.3|200871.1|200721.1|200860.3|200710.3|30
1632289130000|2021-09-22 05:38:50|200867.4|200717.4|200859.9|200709.9|200869.5|200719.5|200859.5|200709.5|30
1632289140000|2021-09-22 05:39:00|200864|200714|200858.6|200708.6|200866.6|200716.6|200857.9|200707.9|34
1632289150000|2021-09-22 05:39:10|200862.4|200712.4|200866.5|200716.5|200866.5|200716.5|200856.3|200706.3|31
1632289160000|2021-09-22 05:39:20|200867.7|200717.7|200860.8|200710.8|200867.7|200717.7|200852.5|200702.5|36
1632289170000|2021-09-22 05:39:30|200860.9|200710.9|200865.5|200715.5|200866.3|200716.3|200859.7|200709.7|19
1632289180000|2021-09-22 05:39:40|200865.3|200715.3|200867.5|200717.5|200868.3|200718.3|200864|200714|18
1632289190000|2021-09-22 05:39:50|200866.9|200716.9|200871.1|200721.1|200871.1|200721.1|200857.3|200707.3|24
1632289200000|2021-09-22 05:40:00|200869.9|200719.9|200871.8|200721.8|200876.6|200726.6|200867.1|200717.1|26
1632289210000|2021-09-22 05:40:10|200873.1|200723.1|200874.6|200724.6|200875.3|200725.3|200871.8|200721.8|15
1632289220000|2021-09-22 05:40:20|200873.2|200723.2|200862.2|200712.2|200873.2|200723.2|200862.2|200712.2|28
1632289230000|2021-09-22 05:40:30|200862.3|200712.3|200869.2|200719.2|200870.2|200720.2|200862.3|200712.3|31
1632289240000|2021-09-22 05:40:40|200869.5|200719.5|200875.1|200725.1|200876.8|200726.8|200869.5|200719.5|26
1632289250000|2021-09-22 05:40:50|200875.2|200725.2|200865|200715|200875.6|200725.6|200864.2|200714.2|37
1632289260000|2021-09-22 05:41:00|200865.4|200715.4|200872|200722|200874.3|200724.3|200863.3|200713.3|34
1632289270000|2021-09-22 05:41:10|200872.1|200722.1|200873.2|200723.2|200873.9|200723.9|200871.5|200721.5|13
1632289280000|2021-09-22 05:41:20|200872.1|200722.1|200861.8|200711.8|200872.1|200722.1|200860.6|200710.6|32
1632289290000|2021-09-22 05:41:30|200859.7|200709.7|200868.7|200718.7|200871.5|200721.5|200859.6|200709.6|23
1632289300000|2021-09-22 05:41:40|200869.9|200719.9|200870.4|200720.4|200871.7|200721.7|200869.5|200719.5|14
1632289310000|2021-09-22 05:41:50|200870.3|200720.3|200878.1|200728.1|200880.7|200730.7|200867.2|200717.2|23
1632289320000|2021-09-22 05:42:00|200874.4|200724.4|200873.1|200723.1|200876.5|200726.5|200872.9|200722.9|22
1632289330000|2021-09-22 05:42:10|200872.9|200722.9|200874.9|200724.9|200876|200726|200872.6|200722.6|14
1632289340000|2021-09-22 05:42:20|200874.6|200724.6|200865.3|200715.3|200874.7|200724.7|200864.4|200714.4|32
1632289350000|2021-09-22 05:42:30|200865.1|200715.1|200861.6|200711.6|200873.1|200723.1|200859.1|200709.1|37
1632289360000|2021-09-22 05:42:40|200867.6|200717.6|200876.5|200726.5|200876.5|200726.5|200865.5|200715.5|19
1632289370000|2021-09-22 05:42:50|200876.1|200726.1|200878.7|200728.7|200879|200729|200867.7|200717.7|33
1632289380000|2021-09-22 05:43:00|200877.2|200727.2|200878.9|200728.9|200878.9|200728.9|200868|200718|26
1632289390000|2021-09-22 05:43:10|200872.6|200722.6|200877.7|200727.7|200878.5|200728.5|200872.6|200722.6|24
1632289400000|2021-09-22 05:43:20|200877.9|200727.9|200876.6|200726.6|200883.1|200733.1|200876.6|200726.6|18
1632289410000|2021-09-22 05:43:30|200877.1|200727.1|200872.5|200722.5|200881.1|200731.1|200868.8|200718.8|25
1632289420000|2021-09-22 05:43:40|200873.2|200723.2|200871.5|200721.5|200876.2|200726.2|200865.4|200715.4|36
1632289430000|2021-09-22 05:43:50|200874.7|200724.7|200866.6|200716.6|200875.9|200725.9|200859|200709|37
1632289440000|2021-09-22 05:44:00|200866.9|200716.9|200867.8|200717.8|200875.9|200725.9|200863.2|200713.2|36
1632289450000|2021-09-22 05:44:10|200866.9|200716.9|200862.5|200712.5|200872.6|200722.6|200861.8|200711.8|36
1632289460000|2021-09-22 05:44:20|200870.1|200720.1|200862|200712|200872.6|200722.6|200861.6|200711.6|34
1632289470000|2021-09-22 05:44:30|200861.5|200711.5|200862.5|200712.5|200875.2|200725.2|200859.4|200709.4|37
1632289480000|2021-09-22 05:44:40|200864.6|200714.6|200866|200716|200875.5|200725.5|200862.4|200712.4|36
1632289490000|2021-09-22 05:44:50|200865.2|200715.2|200877.1|200727.1|200877.5|200727.5|200862.5|200712.5|32
1632289500000|2021-09-22 05:45:00|200878.1|200728.1|200871.6|200721.6|200879.7|200729.7|200867.6|200717.6|23
1632289510000|2021-09-22 05:45:10|200873|200723|200869|200719|200874.4|200724.4|200863|200713|34
1632289520000|2021-09-22 05:45:20|200870.1|200720.1|200865|200715|200874.9|200724.9|200861.9|200711.9|36
1632289530000|2021-09-22 05:45:30|200867.2|200717.2|200870.3|200720.3|200873.7|200723.7|200859.9|200709.9|39
1632289540000|2021-09-22 05:45:40|200871.8|200721.8|200868.2|200718.2|200873.5|200723.5|200867.5|200717.5|15
1632289550000|2021-09-22 05:45:50|200868.4|200718.4|200873|200723|200874.7|200724.7|200868.4|200718.4|25
1632289560000|2021-09-22 05:46:00|200873.6|200723.6|200873.2|200723.2|200877.6|200727.6|200863.8|200713.8|25
1632289570000|2021-09-22 05:46:10|200876.6|200726.6|200870.1|200720.1|200876.6|200726.6|200863.8|200713.8|36
1632289580000|2021-09-22 05:46:20|200870.3|200720.3|200868.9|200718.9|200872.1|200722.1|200864.1|200714.1|38
1632289590000|2021-09-22 05:46:30|200871.6|200721.6|200867.3|200717.3|200872.8|200722.8|200859.7|200709.7|35
1632289600000|2021-09-22 05:46:40|200868.6|200718.6|200868.8|200718.8|200872.9|200722.9|200861.2|200711.2|37
1632289610000|2021-09-22 05:46:50|200868.5|200718.5|200876.2|200726.2|200878.3|200728.3|200868.5|200718.5|35
1632289620000|2021-09-22 05:47:00|200875.7|200725.7|200877|200727|200879.3|200729.3|200874.8|200724.8|27
1632289630000|2021-09-22 05:47:10|200877.5|200727.5|200876.1|200726.1|200879.2|200729.2|200876.1|200726.1|23
1632289640000|2021-09-22 05:47:20|200875.8|200725.8|200878|200728|200878|200728|200875.2|200725.2|22
1632289650000|2021-09-22 05:47:30|200877.6|200727.6|200877.6|200727.6|200879.4|200729.4|200876.9|200726.9|26
1632289660000|2021-09-22 05:47:40|200878.4|200728.4|200876.9|200726.9|200878.4|200728.4|200875.7|200725.7|17
1632289670000|2021-09-22 05:47:50|200877.8|200727.8|200877|200727|200877.8|200727.8|200875.2|200725.2|19
1632289680000|2021-09-22 05:48:00|200877.1|200727.1|200878.8|200728.8|200878.8|200728.8|200876.2|200726.2|11
1632289690000|2021-09-22 05:48:10|200877.7|200727.7|200879.8|200729.8|200879.8|200729.8|200877.4|200727.4|14
1632289700000|2021-09-22 05:48:20|200879|200729|200880|200730|200880|200730|200876.9|200726.9|20
1632289710000|2021-09-22 05:48:30|200877.5|200727.5|200878.7|200728.7|200879.3|200729.3|200876|200726|19
1632289720000|2021-09-22 05:48:40|200879.2|200729.2|200875.6|200725.6|200880|200730|200875.5|200725.5|17
1632289730000|2021-09-22 05:48:50|200874.4|200724.4|200875.6|200725.6|200877.6|200727.6|200874.4|200724.4|15
1632289740000|2021-09-22 05:49:00|200877.1|200727.1|200877.4|200727.4|200877.7|200727.7|200874.1|200724.1|22
1632289750000|2021-09-22 05:49:10|200877.5|200727.5|200877.5|200727.5|200878.6|200728.6|200877|200727|9
1632289760000|2021-09-22 05:49:20|200877.1|200727.1|200875.8|200725.8|200877.7|200727.7|200875.2|200725.2|11
1632289770000|2021-09-22 05:49:30|200875.5|200725.5|200876.2|200726.2|200876.9|200726.9|200875.5|200725.5|9
1632289780000|2021-09-22 05:49:40|200876.3|200726.3|200877|200727|200877.1|200727.1|200875.9|200725.9|7
1632289790000|2021-09-22 05:49:50|200876.9|200726.9|200875.6|200725.6|200877.6|200727.6|200875|200725|13
1632289800000|2021-09-22 05:50:00|200874.8|200724.8|200872.5|200722.5|200875.9|200725.9|200872.4|200722.4|20
1632289810000|2021-09-22 05:50:10|200873.2|200723.2|200874.9|200724.9|200874.9|200724.9|200873.2|200723.2|9
1632289820000|2021-09-22 05:50:20|200874.8|200724.8|200870.8|200720.8|200875.4|200725.4|200862.6|200712.6|21
1632289830000|2021-09-22 05:50:30|200870.3|200720.3|200872.5|200722.5|200874.5|200724.5|200870.3|200720.3|22
1632289840000|2021-09-22 05:50:40|200872.7|200722.7|200870.3|200720.3|200874.5|200724.5|200869.6|200719.6|20
1632289850000|2021-09-22 05:50:50|200870.2|200720.2|200873.7|200723.7|200874.2|200724.2|200868.3|200718.3|17
1632289860000|2021-09-22 05:51:00|200874|200724|200871.3|200721.3|200875.2|200725.2|200869.9|200719.9|24
1632289870000|2021-09-22 05:51:10|200871.5|200721.5|200873.4|200723.4|200874.1|200724.1|200871.1|200721.1|11
1632289880000|2021-09-22 05:51:20|200873.6|200723.6|200873.9|200723.9|200873.9|200723.9|200871.6|200721.6|14
1632289890000|2021-09-22 05:51:30|200873.2|200723.2|200874.3|200724.3|200876.9|200726.9|200871.5|200721.5|14
1632289900000|2021-09-22 05:51:40|200876.1|200726.1|200874.2|200724.2|200876.2|200726.2|200870.2|200720.2|19
1632289910000|2021-09-22 05:51:50|200870|200720|200877|200727|200877.5|200727.5|200870|200720|27
1632289920000|2021-09-22 05:52:00|200876|200726|200875.4|200725.4|200876.2|200726.2|200869.9|200719.9|24
1632289930000|2021-09-22 05:52:10|200875.3|200725.3|200880|200730|200880|200730|200875.3|200725.3|14
1632289940000|2021-09-22 05:52:20|200879.9|200729.9|200875.3|200725.3|200879.9|200729.9|200874.5|200724.5|18
1632289950000|2021-09-22 05:52:30|200875.2|200725.2|200871.2|200721.2|200876.5|200726.5|200871.2|200721.2|13
1632289960000|2021-09-22 05:52:40|200870.7|200720.7|200871.9|200721.9|200874.1|200724.1|200868.5|200718.5|24
1632289970000|2021-09-22 05:52:50|200871.1|200721.1|200874.5|200724.5|200874.8|200724.8|200871.1|200721.1|22
1632289980000|2021-09-22 05:53:00|200873.2|200723.2|200875.8|200725.8|200875.8|200725.8|200873.2|200723.2|10
1632289990000|2021-09-22 05:53:10|200874.7|200724.7|200875.2|200725.2|200875.4|200725.4|200874.4|200724.4|7
1632290000000|2021-09-22 05:53:20|200876.9|200726.9|200875.2|200725.2|200876.9|200726.9|200873.7|200723.7|13
1632290010000|2021-09-22 05:53:30|200875.6|200725.6|200875.3|200725.3|200877.2|200727.2|200872.9|200722.9|11
1632290020000|2021-09-22 05:53:40|200875|200725|200877.2|200727.2|200879.5|200729.5|200875|200725|11
1632290030000|2021-09-22 05:53:50|200877.7|200727.7|200876|200726|200877.7|200727.7|200875.6|200725.6|10
1632290040000|2021-09-22 05:54:00|200876.4|200726.4|200879.8|200729.8|200880|200730|200876.1|200726.1|11
1632290050000|2021-09-22 05:54:10|200880|200730|200882.6|200732.6|200883.8|200733.8|200879|200729|21
1632290060000|2021-09-22 05:54:20|200881.5|200731.5|200882.8|200732.8|200884.3|200734.3|200881.3|200731.3|13
1632290070000|2021-09-22 05:54:30|200883.1|200733.1|200882.6|200732.6|200884.2|200734.2|200881.7|200731.7|9
1632290080000|2021-09-22 05:54:40|200880.7|200730.7|200882.3|200732.3|200883.6|200733.6|200880.7|200730.7|8
1632290090000|2021-09-22 05:54:50|200881.9|200731.9|200884.4|200734.4|200885.4|200735.4|200881.2|200731.2|18
1632290100000|2021-09-22 05:55:00|200884.3|200734.3|200884.9|200734.9|200886.2|200736.2|200883.3|200733.3|14
1632290110000|2021-09-22 05:55:10|200884.1|200734.1|200884.3|200734.3|200885.3|200735.3|200883.7|200733.7|14
1632290120000|2021-09-22 05:55:20|200884.9|200734.9|200885.4|200735.4|200885.4|200735.4|200884.5|200734.5|12
1632290130000|2021-09-22 05:55:30|200885.5|200735.5|200886.6|200736.6|200887.6|200737.6|200885.5|200735.5|10
1632290140000|2021-09-22 05:55:40|200887|200737|200886.1|200736.1|200887.3|200737.3|200885.4|200735.4|21
1632290150000|2021-09-22 05:55:50|200885.8|200735.8|200886.8|200736.8|200886.8|200736.8|200885.3|200735.3|11
1632290160000|2021-09-22 05:56:00|200884.2|200734.2|200885.7|200735.7|200886.4|200736.4|200883.6|200733.6|17
1632290170000|2021-09-22 05:56:10|200886.2|200736.2|200885.1|200735.1|200886.5|200736.5|200884.9|200734.9|9
1632290180000|2021-09-22 05:56:20|200884.6|200734.6|200886.5|200736.5|200886.5|200736.5|200883.9|200733.9|15
1632290190000|2021-09-22 05:56:30|200887.1|200737.1|200888.1|200738.1|200888.6|200738.6|200887.1|200737.1|13
1632290200000|2021-09-22 05:56:40|200885.2|200735.2|200887.5|200737.5|200888.1|200738.1|200885.2|200735.2|9
1632290210000|2021-09-22 05:56:50|200887|200737|200885.4|200735.4|200887.2|200737.2|200885.4|200735.4|9
1632290220000|2021-09-22 05:57:00|200884.7|200734.7|200886.2|200736.2|200887.1|200737.1|200884.3|200734.3|9
1632290230000|2021-09-22 05:57:10|200886|200736|200887.4|200737.4|200887.8|200737.8|200886|200736|12
1632290240000|2021-09-22 05:57:20|200887.7|200737.7|200890.2|200740.2|200890.2|200740.2|200887.2|200737.2|11
1632290250000|2021-09-22 05:57:30|200890.3|200740.3|200889.6|200739.6|200890.8|200740.8|200886.1|200736.1|17
1632290260000|2021-09-22 05:57:40|200892.1|200742.1|200892.9|200742.9|200892.9|200742.9|200889.3|200739.3|14
1632290270000|2021-09-22 05:57:50|200890|200740|200892.1|200742.1|200892.7|200742.7|200889.4|200739.4|21
1632290280000|2021-09-22 05:58:00|200892.5|200742.5|200891.2|200741.2|200894.9|200744.9|200890.6|200740.6|8
1632290290000|2021-09-22 05:58:10|200891.6|200741.6|200890.1|200740.1|200892.4|200742.4|200889.5|200739.5|11
1632290300000|2021-09-22 05:58:20|200890.6|200740.6|200890.8|200740.8|200890.9|200740.9|200886.9|200736.9|17
1632290310000|2021-09-22 05:58:30|200890.3|200740.3|200892.1|200742.1|200892.2|200742.2|200889|200739|12
1632290320000|2021-09-22 05:58:40|200891.4|200741.4|200889|200739|200891.4|200741.4|200888.8|200738.8|5
1632290330000|2021-09-22 05:58:50|200890.1|200740.1|200892.7|200742.7|200893|200743|200890.1|200740.1|14
1632290340000|2021-09-22 05:59:00|200894.4|200744.4|200893.1|200743.1|200894.4|200744.4|200891.4|200741.4|12
1632290350000|2021-09-22 05:59:10|200892.2|200742.2|200891.6|200741.6|200892.2|200742.2|200890.2|200740.2|13
1632290360000|2021-09-22 05:59:20|200891.3|200741.3|200893.3|200743.3|200894.2|200744.2|200888.9|200738.9|17
1632290370000|2021-09-22 05:59:30|200891.3|200741.3|200891|200741|200892.4|200742.4|200890.4|200740.4|13
1632290380000|2021-09-22 05:59:40|200891.9|200741.9|200892.4|200742.4|200892.4|200742.4|200890.9|200740.9|14
1632290390000|2021-09-22 05:59:50|200892.9|200742.9|200890.2|200740.2|200893.5|200743.5|200888.9|200738.9|19
1632290400000|2021-09-22 06:00:00|200889.8|200739.8|200890.9|200740.9|200890.9|200740.9|200886.6|200736.6|29
1632290410000|2021-09-22 06:00:10|200925.7|200775.7|200955.8|200805.8|200955.8|200805.8|200925.7|200775.7|32
1632290420000|2021-09-22 06:00:20|200954.8|200804.8|200929.5|200779.5|200956.5|200806.5|200922.2|200772.2|31
1632290430000|2021-09-22 06:00:30|200927.3|200777.3|200936.2|200786.2|200937.4|200787.4|200922.9|200772.9|32
1632290440000|2021-09-22 06:00:40|200936.3|200786.3|200922.5|200772.5|200936.3|200786.3|200921.5|200771.5|24
1632290450000|2021-09-22 06:00:50|200923.1|200773.1|200924|200774|200925.6|200775.6|200923|200773|21
1632290460000|2021-09-22 06:01:00|200922.4|200772.4|200918.4|200768.4|200922.4|200772.4|200911.9|200761.9|25
1632290470000|2021-09-22 06:01:10|200917.6|200767.6|200919.7|200769.7|200919.7|200769.7|200916.1|200766.1|25
1632290480000|2021-09-22 06:01:20|200919.9|200769.9|200915.2|200765.2|200920.5|200770.5|200913.2|200763.2|18
1632290490000|2021-09-22 06:01:30|200916.5|200766.5|200913.7|200763.7|200919.9|200769.9|200913.7|200763.7|25
1632290500000|2021-09-22 06:01:40|200915.2|200765.2|200915.2|200765.2|200916.3|200766.3|200911.5|200761.5|33
1632290510000|2021-09-22 06:01:50|200914.3|200764.3|200914.9|200764.9|200915.5|200765.5|200911.7|200761.7|16
1632290520000|2021-09-22 06:02:00|200917.3|200767.3|200919.9|200769.9|200920.2|200770.2|200914.9|200764.9|27
1632290530000|2021-09-22 06:02:10|200919.8|200769.8|200919.1|200769.1|200919.9|200769.9|200919.1|200769.1|8
1632290540000|2021-09-22 06:02:20|200920.3|200770.3|200928|200778|200932.6|200782.6|200918.7|200768.7|19
1632290550000|2021-09-22 06:02:30|200930|200780|200929.4|200779.4|200932.3|200782.3|200927.3|200777.3|27
1632290560000|2021-09-22 06:02:40|200930.6|200780.6|200929|200779|200930.6|200780.6|200928.7|200778.7|12
1632290570000|2021-09-22 06:02:50|200928.6|200778.6|200928.1|200778.1|200933.3|200783.3|200927.9|200777.9|22
1632290580000|2021-09-22 06:03:00|200928.4|200778.4|200929.2|200779.2|200931.5|200781.5|200926|200776|25
1632290590000|2021-09-22 06:03:10|200930|200780|200956.1|200806.1|200957.5|200807.5|200927|200777|30
1632290600000|2021-09-22 06:03:20|200955.4|200805.4|200958.7|200808.7|200959.9|200809.9|200955.2|200805.2|19
1632290610000|2021-09-22 06:03:30|200958.5|200808.5|200952.9|200802.9|200958.5|200808.5|200951.2|200801.2|23
1632290620000|2021-09-22 06:03:40|200953.1|200803.1|200954.3|200804.3|200954.3|200804.3|200952.8|200802.8|16
1632290630000|2021-09-22 06:03:50|200954.1|200804.1|200955.7|200805.7|200957.3|200807.3|200950.7|200800.7|26
1632290640000|2021-09-22 06:04:00|200956.8|200806.8|200957.9|200807.9|200958|200808|200956.3|200806.3|13
1632290650000|2021-09-22 06:04:10|200957.7|200807.7|200954.4|200804.4|200957.7|200807.7|200949.5|200799.5|23
1632290660000|2021-09-22 06:04:20|200954.2|200804.2|200957.9|200807.9|200959.3|200809.3|200954|200804|23
1632290670000|2021-09-22 06:04:30|200957.3|200807.3|200957.3|200807.3|200957.7|200807.7|200954|200804|27
1632290680000|2021-09-22 06:04:40|200957.5|200807.5|200955.6|200805.6|200959|200809|200955.6|200805.6|20
1632290690000|2021-09-22 06:04:50|200958.3|200808.3|200959.1|200809.1|200960.1|200810.1|200957.5|200807.5|20
1632290700000|2021-09-22 06:05:00|200957.1|200807.1|200958.9|200808.9|200958.9|200808.9|200956.7|200806.7|16
1632290710000|2021-09-22 06:05:10|200957.2|200807.2|200956.4|200806.4|200958.2|200808.2|200954.5|200804.5|21
1632290720000|2021-09-22 06:05:20|200956.3|200806.3|200955.5|200805.5|200956.7|200806.7|200955.4|200805.4|11
1632290730000|2021-09-22 06:05:30|200955.8|200805.8|200954|200804|200955.8|200805.8|200952.6|200802.6|27
1632290740000|2021-09-22 06:05:40|200953.6|200803.6|200951.2|200801.2|200954.5|200804.5|200950.7|200800.7|25
1632290750000|2021-09-22 06:05:50|200953.4|200803.4|200962.3|200812.3|200962.3|200812.3|200952.4|200802.4|23
1632290760000|2021-09-22 06:06:00|200958.7|200808.7|200956.2|200806.2|200962.1|200812.1|200954.4|200804.4|32
1632290770000|2021-09-22 06:06:10|200957.1|200807.1|200951.7|200801.7|200957.3|200807.3|200951.3|200801.3|18
1632290780000|2021-09-22 06:06:20|200951.9|200801.9|200944.2|200794.2|200951.9|200801.9|200944.2|200794.2|18
1632290790000|2021-09-22 06:06:30|200945|200795|200945.7|200795.7|200945.7|200795.7|200944.3|200794.3|15
1632290800000|2021-09-22 06:06:40|200944.6|200794.6|200946.6|200796.6|200948.3|200798.3|200944.6|200794.6|19
1632290810000|2021-09-22 06:06:50|200947.5|200797.5|200946.9|200796.9|200947.5|200797.5|200945.2|200795.2|12
1632290820000|2021-09-22 06:07:00|200946.7|200796.7|200947|200797|200952.7|200802.7|200923.1|200773.1|24
1632290830000|2021-09-22 06:07:10|200946.3|200796.3|200939.1|200789.1|200949.3|200799.3|200939.1|200789.1|29
1632290840000|2021-09-22 06:07:20|200931.7|200781.7|200917.2|200767.2|200940.5|200790.5|200917.2|200767.2|21
1632290850000|2021-09-22 06:07:30|200919.7|200769.7|200914.1|200764.1|200927.4|200777.4|200913.9|200763.9|30
1632290860000|2021-09-22 06:07:40|200916.2|200766.2|200909.6|200759.6|200916.5|200766.5|200907.8|200757.8|17
1632290870000|2021-09-22 06:07:50|200910.1|200760.1|200911.6|200761.6|200912.8|200762.8|200890.1|200740.1|27
1632290880000|2021-09-22 06:08:00|200915.9|200765.9|200912.8|200762.8|200916|200766|200910.8|200760.8|26
1632290890000|2021-09-22 06:08:10|200912.4|200762.4|200904.2|200754.2|200912.4|200762.4|200902.3|200752.3|18
1632290900000|2021-09-22 06:08:20|200906.5|200756.5|200905.1|200755.1|200907.4|200757.4|200903.3|200753.3|23
1632290910000|2021-09-22 06:08:30|200902.3|200752.3|200899.1|200749.1|200906.2|200756.2|200899|200749|21
1632290920000|2021-09-22 06:08:40|200898.8|200748.8|200876.2|200726.2|200899.1|200749.1|200872.5|200722.5|25
1632290930000|2021-09-22 06:08:50|200876.5|200726.5|200885.3|200735.3|200885.7|200735.7|200872.7|200722.7|26
1632290940000|2021-09-22 06:09:00|200881.9|200731.9|200886.5|200736.5|200886.7|200736.7|200880.1|200730.1|30
1632290950000|2021-09-22 06:09:10|200886.9|200736.9|200885.2|200735.2|200887|200737|200882.8|200732.8|24
1632290960000|2021-09-22 06:09:20|200885.6|200735.6|200886.3|200736.3|200887.9|200737.9|200883.6|200733.6|16
1632290970000|2021-09-22 06:09:30|200886.6|200736.6|200880.4|200730.4|200886.8|200736.8|200877.6|200727.6|28
1632290980000|2021-09-22 06:09:40|200880.6|200730.6|200878|200728|200881.1|200731.1|200878|200728|21
1632290990000|2021-09-22 06:09:50|200878.4|200728.4|200878.7|200728.7|200879.3|200729.3|200876.7|200726.7|8
1632291000000|2021-09-22 06:10:00|200879|200729|200884.3|200734.3|200884.3|200734.3|200877|200727|23
1632291010000|2021-09-22 06:10:10|200885.3|200735.3|200916.8|200766.8|200918.6|200768.6|200884.9|200734.9|29
1632291020000|2021-09-22 06:10:20|200916.7|200766.7|200915.8|200765.8|200919.6|200769.6|200915.2|200765.2|15
1632291030000|2021-09-22 06:10:30|200915.7|200765.7|200920.2|200770.2|200921.5|200771.5|200911.1|200761.1|26
1632291040000|2021-09-22 06:10:40|200919.9|200769.9|200913.5|200763.5|200919.9|200769.9|200907.3|200757.3|14
1632291050000|2021-09-22 06:10:50|200915|200765|200913.6|200763.6|200919.4|200769.4|200908.6|200758.6|31
1632291060000|2021-09-22 06:11:00|200912.2|200762.2|200912.9|200762.9|200915.1|200765.1|200911.5|200761.5|23
1632291070000|2021-09-22 06:11:10|200912.8|200762.8|200912.4|200762.4|200913|200763|200911.2|200761.2|20
1632291080000|2021-09-22 06:11:20|200912.9|200762.9|200912.1|200762.1|200918.1|200768.1|200904.9|200754.9|27
1632291090000|2021-09-22 06:11:30|200903.6|200753.6|200908.8|200758.8|200911|200761|200902.7|200752.7|21
1632291100000|2021-09-22 06:11:40|200909.8|200759.8|200903.6|200753.6|200910.1|200760.1|200903.6|200753.6|18
1632291110000|2021-09-22 06:11:50|200901.9|200751.9|200902.2|200752.2|200907.1|200757.1|200897.3|200747.3|14
1632291120000|2021-09-22 06:12:00|200904.3|200754.3|200906.9|200756.9|200906.9|200756.9|200897.6|200747.6|9
1632291130000|2021-09-22 06:12:10|200906.2|200756.2|200904.3|200754.3|200907.3|200757.3|200902|200752|14
1632291140000|2021-09-22 06:12:20|200904.8|200754.8|200899.2|200749.2|200906.2|200756.2|200899.2|200749.2|15
1632291150000|2021-09-22 06:12:30|200900.3|200750.3|200885.8|200735.8|200900.3|200750.3|200879.9|200729.9|27
1632291160000|2021-09-22 06:12:40|200886.7|200736.7|200895.8|200745.8|200896.6|200746.6|200885.6|200735.6|25
1632291170000|2021-09-22 06:12:50|200895|200745|200892.8|200742.8|200896.2|200746.2|200892.4|200742.4|23
1632291180000|2021-09-22 06:13:00|200894.5|200744.5|200879.1|200729.1|200894.6|200744.6|200876.9|200726.9|26
1632291190000|2021-09-22 06:13:10|200879.3|200729.3|200876.3|200726.3|200879.3|200729.3|200875.3|200725.3|19
1632291200000|2021-09-22 06:13:20|200876.6|200726.6|200879.7|200729.7|200881.2|200731.2|200873.6|200723.6|25
1632291210000|2021-09-22 06:13:30|200879.2|200729.2|200878.8|200728.8|200879.2|200729.2|200876.7|200726.7|15
1632291220000|2021-09-22 06:13:40|200878.5|200728.5|200877.3|200727.3|200879.6|200729.6|200870|200720|28
1632291230000|2021-09-22 06:13:50|200867.5|200717.5|200882.5|200732.5|200883.4|200733.4|200867.5|200717.5|25
1632291240000|2021-09-22 06:14:00|200883.1|200733.1|200899|200749|200906.3|200756.3|200879.8|200729.8|29
1632291250000|2021-09-22 06:14:10|200899.7|200749.7|200889.3|200739.3|200900.8|200750.8|200882|200732|29
1632291260000|2021-09-22 06:14:20|200885.9|200735.9|200889.2|200739.2|200889.2|200739.2|200884.6|200734.6|11
1632291270000|2021-09-22 06:14:30|200889|200739|200886|200736|200889|200739|200885.7|200735.7|17
1632291280000|2021-09-22 06:14:40|200885.9|200735.9|200912.8|200762.8|200912.8|200762.8|200885.9|200735.9|30
1632291290000|2021-09-22 06:14:50|200913.4|200763.4|200887.4|200737.4|200914.6|200764.6|200884|200734|26
1632291300000|2021-09-22 06:15:00|200883.9|200733.9|200913.5|200763.5|200917.6|200767.6|200883.9|200733.9|30
1632291310000|2021-09-22 06:15:10|200915|200765|200917.6|200767.6|200917.6|200767.6|200915|200765|21
1632291320000|2021-09-22 06:15:20|200918.2|200768.2|200916.3|200766.3|200918.4|200768.4|200915.3|200765.3|15
1632291330000|2021-09-22 06:15:30|200917.9|200767.9|200919.1|200769.1|200919.1|200769.1|200916|200766|8
1632291340000|2021-09-22 06:15:40|200918.7|200768.7|200913|200763|200918.7|200768.7|200911.5|200761.5|16
1632291350000|2021-09-22 06:15:50|200913.9|200763.9|200914.5|200764.5|200925|200775|200913.8|200763.8|29
1632291360000|2021-09-22 06:16:00|200915.1|200765.1|200914.2|200764.2|200917.1|200767.1|200912.2|200762.2|19
1632291370000|2021-09-22 06:16:10|200911.8|200761.8|200912.5|200762.5|200916|200766|200910.4|200760.4|21
1632291380000|2021-09-22 06:16:20|200912.2|200762.2|200914.8|200764.8|200915|200765|200912.1|200762.1|10
1632291390000|2021-09-22 06:16:30|200914.6|200764.6|200916.3|200766.3|200916.5|200766.5|200913.5|200763.5|9
1632291400000|2021-09-22 06:16:40|200915.9|200765.9|200914.7|200764.7|200919.4|200769.4|200914.7|200764.7|15
1632291410000|2021-09-22 06:16:50|200917.9|200767.9|200917.4|200767.4|200919.7|200769.7|200915.1|200765.1|25
1632291420000|2021-09-22 06:17:00|200917.6|200767.6|200915.1|200765.1|200917.6|200767.6|200913.2|200763.2|20
1632291430000|2021-09-22 06:17:10|200917.1|200767.1|200916.3|200766.3|200917.1|200767.1|200915.9|200765.9|18
1632291440000|2021-09-22 06:17:20|200916.6|200766.6|200917.4|200767.4|200919.1|200769.1|200915.2|200765.2|20
1632291450000|2021-09-22 06:17:30|200917|200767|200917.8|200767.8|200920|200770|200913.6|200763.6|15
1632291460000|2021-09-22 06:17:40|200917.4|200767.4|200911.6|200761.6|200919.4|200769.4|200911.5|200761.5|24
1632291470000|2021-09-22 06:17:50|200914.4|200764.4|200915.7|200765.7|200916.4|200766.4|200911.3|200761.3|15
1632291480000|2021-09-22 06:18:00|200915.3|200765.3|200916.3|200766.3|200917.8|200767.8|200913.2|200763.2|13
1632291490000|2021-09-22 06:18:10|200916.8|200766.8|200916.6|200766.6|200918.2|200768.2|200916.2|200766.2|11
1632291500000|2021-09-22 06:18:20|200916.8|200766.8|200918|200768|200918|200768|200912.2|200762.2|22
1632291510000|2021-09-22 06:18:30|200917.2|200767.2|200917.3|200767.3|200919.4|200769.4|200912.9|200762.9|15
1632291520000|2021-09-22 06:18:40|200918.6|200768.6|200914.5|200764.5|200919.3|200769.3|200913.6|200763.6|13
1632291530000|2021-09-22 06:18:50|200915.2|200765.2|200917.8|200767.8|200917.8|200767.8|200914.2|200764.2|12
1632291540000|2021-09-22 06:19:00|200917.9|200767.9|200916.9|200766.9|200918.4|200768.4|200914.7|200764.7|12
1632291550000|2021-09-22 06:19:10|200917|200767|200915.9|200765.9|200917.6|200767.6|200914|200764|17
1632291560000|2021-09-22 06:19:20|200915.5|200765.5|200920.6|200770.6|200920.6|200770.6|200915.5|200765.5|19
1632291570000|2021-09-22 06:19:30|200919.1|200769.1|200914.8|200764.8|200920.8|200770.8|200914.8|200764.8|17
1632291580000|2021-09-22 06:19:40|200914|200764|200913|200763|200917.3|200767.3|200912.2|200762.2|22
1632291590000|2021-09-22 06:19:50|200911.8|200761.8|200914.4|200764.4|200915.3|200765.3|200909.6|200759.6|20
1632291600000|2021-09-22 06:20:00|200913.6|200763.6|200914.4|200764.4|200914.4|200764.4|200912|200762|20
1632291610000|2021-09-22 06:20:10|200913.6|200763.6|200912.5|200762.5|200914.7|200764.7|200908.8|200758.8|16
1632291620000|2021-09-22 06:20:20|200911.3|200761.3|200912.3|200762.3|200912.8|200762.8|200909.2|200759.2|11
1632291630000|2021-09-22 06:20:30|200912.6|200762.6|200917.8|200767.8|200918.5|200768.5|200908.2|200758.2|20
1632291640000|2021-09-22 06:20:40|200918.2|200768.2|200915.9|200765.9|200918.2|200768.2|200915.5|200765.5|11
1632291650000|2021-09-22 06:20:50|200915.8|200765.8|200874.8|200724.8|200916.9|200766.9|200874|200724|27
1632291660000|2021-09-22 06:21:00|200878.3|200728.3|200868.8|200718.8|200878.3|200728.3|200864.9|200714.9|28
1632291670000|2021-09-22 06:21:10|200869.6|200719.6|200882.5|200732.5|200882.5|200732.5|200869.6|200719.6|34
1632291680000|2021-09-22 06:21:20|200881.5|200731.5|200880|200730|200882.8|200732.8|200876.9|200726.9|23
1632291690000|2021-09-22 06:21:30|200879.7|200729.7|200880.8|200730.8|200880.8|200730.8|200878.4|200728.4|22
1632291700000|2021-09-22 06:21:40|200880.4|200730.4|200882.3|200732.3|200882.4|200732.4|200879.8|200729.8|15
1632291710000|2021-09-22 06:21:50|200882.6|200732.6|200881.3|200731.3|200882.6|200732.6|200878.2|200728.2|19
1632291720000|2021-09-22 06:22:00|200881.7|200731.7|200884.6|200734.6|200884.8|200734.8|200881.7|200731.7|22
1632291730000|2021-09-22 06:22:10|200884.1|200734.1|200883.4|200733.4|200884.5|200734.5|200881.8|200731.8|19
1632291740000|2021-09-22 06:22:20|200883.7|200733.7|200886.4|200736.4|200886.7|200736.7|200869.8|200719.8|23
1632291750000|2021-09-22 06:22:30|200886|200736|200884.9|200734.9|200886.7|200736.7|200883.6|200733.6|14
1632291760000|2021-09-22 06:22:40|200885.3|200735.3|200881.3|200731.3|200885.3|200735.3|200876.7|200726.7|20
1632291770000|2021-09-22 06:22:50|200879.8|200729.8|200880.5|200730.5|200882.6|200732.6|200878|200728|24
1632291780000|2021-09-22 06:23:00|200880.4|200730.4|200878.7|200728.7|200880.4|200730.4|200877.1|200727.1|22
1632291790000|2021-09-22 06:23:10|200878.5|200728.5|200876.7|200726.7|200878.7|200728.7|200874.8|200724.8|12
1632291800000|2021-09-22 06:23:20|200877.1|200727.1|200878.2|200728.2|200878.5|200728.5|200876|200726|14
1632291810000|2021-09-22 06:23:30|200877.7|200727.7|200875.5|200725.5|200878.5|200728.5|200874.7|200724.7|12
1632291820000|2021-09-22 06:23:40|200876.2|200726.2|200874.7|200724.7|200878.3|200728.3|200873|200723|16
1632291830000|2021-09-22 06:23:50|200874.3|200724.3|200873.5|200723.5|200875.9|200725.9|200872.7|200722.7|21
1632291840000|2021-09-22 06:24:00|200869.1|200719.1|200873.6|200723.6|200873.6|200723.6|200869.1|200719.1|17
1632291850000|2021-09-22 06:24:10|200873.9|200723.9|200875.6|200725.6|200878.9|200728.9|200873.6|200723.6|23
1632291860000|2021-09-22 06:24:20|200875.5|200725.5|200876.2|200726.2|200878.9|200728.9|200875|200725|11
1632291870000|2021-09-22 06:24:30|200876.5|200726.5|200875.6|200725.6|200876.5|200726.5|200872.1|200722.1|18
1632291880000|2021-09-22 06:24:40|200875.7|200725.7|200875|200725|200877|200727|200874.6|200724.6|13
1632291890000|2021-09-22 06:24:50|200875.3|200725.3|200877.6|200727.6|200878.5|200728.5|200874.5|200724.5|22
1632291900000|2021-09-22 06:25:00|200873.6|200723.6|200883.3|200733.3|200883.9|200733.9|200872.8|200722.8|19
1632291910000|2021-09-22 06:25:10|200885.4|200735.4|200877.1|200727.1|200885.4|200735.4|200877.1|200727.1|20
1632291920000|2021-09-22 06:25:20|200874.6|200724.6|200877.4|200727.4|200877.4|200727.4|200874.6|200724.6|9
1632291930000|2021-09-22 06:25:30|200876.7|200726.7|200864.7|200714.7|200877.3|200727.3|200862.8|200712.8|30
1632291940000|2021-09-22 06:25:40|200867.6|200717.6|200861.1|200711.1|200871.7|200721.7|200861.1|200711.1|26
1632291950000|2021-09-22 06:25:50|200861.8|200711.8|200868.2|200718.2|200868.2|200718.2|200861.8|200711.8|31
1632291960000|2021-09-22 06:26:00|200866.9|200716.9|200858.4|200708.4|200866.9|200716.9|200857.8|200707.8|27
1632291970000|2021-09-22 06:26:10|200857.7|200707.7|200865.4|200715.4|200871.7|200721.7|200837.8|200687.8|29
1632291980000|2021-09-22 06:26:20|200866.9|200716.9|200870.7|200720.7|200874.1|200724.1|200866.9|200716.9|23
1632291990000|2021-09-22 06:26:30|200872.2|200722.2|200873.6|200723.6|200873.9|200723.9|200872.2|200722.2|20
1632292000000|2021-09-22 06:26:40|200873.8|200723.8|200875.6|200725.6|200876|200726|200873.8|200723.8|15
1632292010000|2021-09-22 06:26:50|200875.2|200725.2|200879.3|200729.3|200882.7|200732.7|200875.2|200725.2|16
1632292020000|2021-09-22 06:27:00|200879|200729|200882.2|200732.2|200885.8|200735.8|200875|200725|16
1632292030000|2021-09-22 06:27:10|200879.7|200729.7|200877.9|200727.9|200882.1|200732.1|200877|200727|15
1632292040000|2021-09-22 06:27:20|200877.8|200727.8|200878.1|200728.1|200878.1|200728.1|200875.3|200725.3|15
1632292050000|2021-09-22 06:27:30|200878.5|200728.5|200877.4|200727.4|200880.2|200730.2|200877.4|200727.4|13
1632292060000|2021-09-22 06:27:40|200877.7|200727.7|200879.8|200729.8|200879.8|200729.8|200877|200727|18
1632292070000|2021-09-22 06:27:50|200879.9|200729.9|200879.3|200729.3|200882.4|200732.4|200878.4|200728.4|20
1632292080000|2021-09-22 06:28:00|200880.3|200730.3|200881.7|200731.7|200885.6|200735.6|200879|200729|11
1632292090000|2021-09-22 06:28:10|200881.8|200731.8|200882.6|200732.6|200884.6|200734.6|200880.6|200730.6|12
1632292100000|2021-09-22 06:28:20|200882.3|200732.3|200895.6|200745.6|200895.6|200745.6|200880.7|200730.7|12
1632292110000|2021-09-22 06:28:30|200914.9|200764.9|200916.2|200766.2|200918.4|200768.4|200910.7|200760.7|22
1632292120000|2021-09-22 06:28:40|200914.1|200764.1|200916.9|200766.9|200919.6|200769.6|200914.1|200764.1|22
1632292130000|2021-09-22 06:28:50|200928.3|200778.3|200929.3|200779.3|200935.5|200785.5|200928.3|200778.3|29
1632292140000|2021-09-22 06:29:00|200929.1|200779.1|200926|200776|200929.1|200779.1|200925.8|200775.8|17
1632292150000|2021-09-22 06:29:10|200925.5|200775.5|200921.8|200771.8|200926.8|200776.8|200919.9|200769.9|20
1632292160000|2021-09-22 06:29:20|200922.4|200772.4|200922.1|200772.1|200923.7|200773.7|200922.1|200772.1|13
1632292170000|2021-09-22 06:29:30|200920.6|200770.6|200922.7|200772.7|200923.2|200773.2|200920.6|200770.6|13
1632292180000|2021-09-22 06:29:40|200922.3|200772.3|200922.8|200772.8|200923.1|200773.1|200917.4|200767.4|14
1632292190000|2021-09-22 06:29:50|200922.5|200772.5|200904.4|200754.4|200922.5|200772.5|200902.1|200752.1|16
1632292200000|2021-09-22 06:30:00|200905.7|200755.7|200916.6|200766.6|200916.7|200766.7|200879.2|200729.2|32
1632292210000|2021-09-22 06:30:10|200917.8|200767.8|200915.2|200765.2|200919.8|200769.8|200914.8|200764.8|25
1632292220000|2021-09-22 06:30:20|200915.3|200765.3|200899.7|200749.7|200915.3|200765.3|200897.2|200747.2|27
1632292230000|2021-09-22 06:30:30|200899.5|200749.5|200901.7|200751.7|200901.7|200751.7|200897.1|200747.1|21
1632292240000|2021-09-22 06:30:40|200902.1|200752.1|200901.7|200751.7|200902.1|200752.1|200899.5|200749.5|15
1632292250000|2021-09-22 06:30:50|200901.5|200751.5|200902.1|200752.1|200910.1|200760.1|200901.1|200751.1|26
1632292260000|2021-09-22 06:31:00|200902.9|200752.9|200909.9|200759.9|200909.9|200759.9|200898.4|200748.4|21
1632292270000|2021-09-22 06:31:10|200909.8|200759.8|200910.7|200760.7|200911.2|200761.2|200909.8|200759.8|14
1632292280000|2021-09-22 06:31:20|200910.6|200760.6|200895.4|200745.4|200910.8|200760.8|200895.4|200745.4|26
1632292290000|2021-09-22 06:31:30|200895.1|200745.1|200912.7|200762.7|200917.8|200767.8|200895.1|200745.1|27
1632292300000|2021-09-22 06:31:40|200912.9|200762.9|200914.5|200764.5|200922|200772|200912.9|200762.9|23
1632292310000|2021-09-22 06:31:50|200915.8|200765.8|200912.2|200762.2|200915.8|200765.8|200911.9|200761.9|19
1632292320000|2021-09-22 06:32:00|200913.3|200763.3|200914.8|200764.8|200916.9|200766.9|200902.8|200752.8|33
1632292330000|2021-09-22 06:32:10|200916.6|200766.6|200915.9|200765.9|200916.7|200766.7|200910.9|200760.9|19
1632292340000|2021-09-22 06:32:20|200917.7|200767.7|200917.1|200767.1|200918.5|200768.5|200914.8|200764.8|20
1632292350000|2021-09-22 06:32:30|200917.4|200767.4|200921.3|200771.3|200921.3|200771.3|200916.8|200766.8|20
1632292360000|2021-09-22 06:32:40|200922.1|200772.1|200918.4|200768.4|200922.6|200772.6|200918.4|200768.4|21
1632292370000|2021-09-22 06:32:50|200919.2|200769.2|200916.6|200766.6|200922.4|200772.4|200912.3|200762.3|25
1632292380000|2021-09-22 06:33:00|200915.9|200765.9|200916.8|200766.8|200919.7|200769.7|200915.9|200765.9|24
1632292390000|2021-09-22 06:33:10|200917.1|200767.1|200906.8|200756.8|200918.9|200768.9|200906.8|200756.8|19
1632292400000|2021-09-22 06:33:20|200904.1|200754.1|200906.1|200756.1|200911.5|200761.5|200903.8|200753.8|28
1632292410000|2021-09-22 06:33:30|200905.3|200755.3|200899.8|200749.8|200905.3|200755.3|200879|200729|27
1632292420000|2021-09-22 06:33:40|200901.5|200751.5|200891.6|200741.6|200901.5|200751.5|200883.4|200733.4|26
1632292430000|2021-09-22 06:33:50|200891.3|200741.3|200884.5|200734.5|200891.4|200741.4|200884|200734|20
1632292440000|2021-09-22 06:34:00|200885.3|200735.3|200882|200732|200887|200737|200877.5|200727.5|19
1632292450000|2021-09-22 06:34:10|200879.7|200729.7|200872.7|200722.7|200886.9|200736.9|200868.3|200718.3|25
1632292460000|2021-09-22 06:34:20|200870.8|200720.8|200872.5|200722.5|200873.7|200723.7|200866.8|200716.8|22
1632292470000|2021-09-22 06:34:30|200871.3|200721.3|200869.3|200719.3|200873|200723|200868.8|200718.8|22
1632292480000|2021-09-22 06:34:40|200870.2|200720.2|200878.6|200728.6|200880.3|200730.3|200866.9|200716.9|23
1632292490000|2021-09-22 06:34:50|200878.9|200728.9|200877.6|200727.6|200880.5|200730.5|200876.4|200726.4|27
1632292500000|2021-09-22 06:35:00|200879.7|200729.7|200880.9|200730.9|200883.1|200733.1|200879.4|200729.4|29
1632292510000|2021-09-22 06:35:10|200881.5|200731.5|200876.4|200726.4|200881.5|200731.5|200874.4|200724.4|30
1632292520000|2021-09-22 06:35:20|200875.5|200725.5|200861.4|200711.4|200879.6|200729.6|200859|200709|29
1632292530000|2021-09-22 06:35:30|200859.7|200709.7|200858.5|200708.5|200860.4|200710.4|200849.7|200699.7|24
1632292540000|2021-09-22 06:35:40|200859.1|200709.1|200858.8|200708.8|200863.5|200713.5|200856.7|200706.7|22
1632292550000|2021-09-22 06:35:50|200859.1|200709.1|200871.9|200721.9|200873.9|200723.9|200859.1|200709.1|23
1632292560000|2021-09-22 06:36:00|200871.6|200721.6|200866.1|200716.1|200871.8|200721.8|200865.8|200715.8|13
1632292570000|2021-09-22 06:36:10|200870.4|200720.4|200872.3|200722.3|200882.2|200732.2|200867.5|200717.5|31
1632292580000|2021-09-22 06:36:20|200875.9|200725.9|200874.2|200724.2|200876.6|200726.6|200870.6|200720.6|23
1632292590000|2021-09-22 06:36:30|200874|200724|200869.9|200719.9|200876.1|200726.1|200863|200713|31
1632292600000|2021-09-22 06:36:40|200871.2|200721.2|200868.2|200718.2|200871.8|200721.8|200863.5|200713.5|31
1632292610000|2021-09-22 06:36:50|200868.9|200718.9|200860.6|200710.6|200869.1|200719.1|200848.5|200698.5|27
1632292620000|2021-09-22 06:37:00|200860.5|200710.5|200859.5|200709.5|200863|200713|200856.8|200706.8|29
1632292630000|2021-09-22 06:37:10|200859.6|200709.6|200854.2|200704.2|200875.9|200725.9|200853.5|200703.5|24
1632292640000|2021-09-22 06:37:20|200854|200704|200860.2|200710.2|200860.6|200710.6|200852.1|200702.1|21
1632292650000|2021-09-22 06:37:30|200861|200711|200862.4|200712.4|200862.4|200712.4|200847.5|200697.5|28
1632292660000|2021-09-22 06:37:40|200878.3|200728.3|200880.2|200730.2|200880.9|200730.9|200876.2|200726.2|27
1632292670000|2021-09-22 06:37:50|200877.3|200727.3|200886.2|200736.2|200899.7|200749.7|200877.1|200727.1|29
1632292680000|2021-09-22 06:38:00|200885.1|200735.1|200886.9|200736.9|200890.3|200740.3|200883.6|200733.6|19
1632292690000|2021-09-22 06:38:10|200886|200736|200881.7|200731.7|200887.8|200737.8|200881.3|200731.3|13
1632292700000|2021-09-22 06:38:20|200882|200732|200885.2|200735.2|200885.2|200735.2|200880.4|200730.4|15
1632292710000|2021-09-22 06:38:30|200885.6|200735.6|200884.8|200734.8|200886.1|200736.1|200884.2|200734.2|14
1632292720000|2021-09-22 06:38:40|200884.2|200734.2|200886.4|200736.4|200886.4|200736.4|200883.4|200733.4|21
1632292730000|2021-09-22 06:38:50|200887.4|200737.4|200887.8|200737.8|200888.6|200738.6|200886.7|200736.7|12
1632292740000|2021-09-22 06:39:00|200888.2|200738.2|200888.5|200738.5|200889.4|200739.4|200888.1|200738.1|8
1632292750000|2021-09-22 06:39:10|200888.4|200738.4|200889.9|200739.9|200889.9|200739.9|200888.4|200738.4|9
1632292760000|2021-09-22 06:39:20|200889.8|200739.8|200891|200741|200891|200741|200886.9|200736.9|16
1632292770000|2021-09-22 06:39:30|200891.5|200741.5|200890|200740|200891.5|200741.5|200888.9|200738.9|13
1632292780000|2021-09-22 06:39:40|200889.9|200739.9|200886.2|200736.2|200890.7|200740.7|200886.2|200736.2|12
1632292790000|2021-09-22 06:39:50|200886.3|200736.3|200884.9|200734.9|200887.3|200737.3|200884.1|200734.1|22
1632292800000|2021-09-22 06:40:00|200885.2|200735.2|200887.6|200737.6|200888.9|200738.9|200884.7|200734.7|22
1632292810000|2021-09-22 06:40:10|200887.5|200737.5|200887.8|200737.8|200887.8|200737.8|200886.7|200736.7|7
1632292820000|2021-09-22 06:40:20|200888.2|200738.2|200891.2|200741.2|200891.6|200741.6|200887.7|200737.7|22
1632292830000|2021-09-22 06:40:30|200890.6|200740.6|200890.1|200740.1|200890.8|200740.8|200885.3|200735.3|16
1632292840000|2021-09-22 06:40:40|200890.3|200740.3|200888.5|200738.5|200890.7|200740.7|200887.9|200737.9|10
1632292850000|2021-09-22 06:40:50|200888.4|200738.4|200890|200740|200890|200740|200886.4|200736.4|14
1632292860000|2021-09-22 06:41:00|200889.7|200739.7|200912|200762|200920.5|200770.5|200889.7|200739.7|30
1632292870000|2021-09-22 06:41:10|200914.7|200764.7|200911.9|200761.9|200916.6|200766.6|200911.9|200761.9|33
1632292880000|2021-09-22 06:41:20|200911.7|200761.7|200911.3|200761.3|200913.9|200763.9|200911.2|200761.2|16
1632292890000|2021-09-22 06:41:30|200912.1|200762.1|200916.6|200766.6|200921.7|200771.7|200912.1|200762.1|28
1632292900000|2021-09-22 06:41:40|200917.2|200767.2|200923.8|200773.8|200925.3|200775.3|200915.5|200765.5|24
1632292910000|2021-09-22 06:41:50|200925.9|200775.9|200922.5|200772.5|200925.9|200775.9|200921.1|200771.1|16
1632292920000|2021-09-22 06:42:00|200923.3|200773.3|200924|200774|200924.5|200774.5|200923.3|200773.3|9
1632292930000|2021-09-22 06:42:10|200924.1|200774.1|200924.8|200774.8|200925.4|200775.4|200923.3|200773.3|12
1632292940000|2021-09-22 06:42:20|200923.5|200773.5|200924.8|200774.8|200926.5|200776.5|200923|200773|17
1632292950000|2021-09-22 06:42:30|200925.4|200775.4|200926.6|200776.6|200928.7|200778.7|200924.5|200774.5|20
1632292960000|2021-09-22 06:42:40|200926|200776|200933.8|200783.8|200935.1|200785.1|200926|200776|19
1632292970000|2021-09-22 06:42:50|200934.4|200784.4|200930.9|200780.9|200935.7|200785.7|200929.8|200779.8|19
1632292980000|2021-09-22 06:43:00|200930.7|200780.7|200929.2|200779.2|200931|200781|200924.8|200774.8|23
1632292990000|2021-09-22 06:43:10|200929.7|200779.7|200929.3|200779.3|200931.2|200781.2|200926.1|200776.1|19
1632293000000|2021-09-22 06:43:20|200929.9|200779.9|200926|200776|200930.3|200780.3|200922|200772|27
1632293010000|2021-09-22 06:43:30|200924.6|200774.6|200925.4|200775.4|200927.6|200777.6|200923.1|200773.1|25
1632293020000|2021-09-22 06:43:40|200925.3|200775.3|200925.7|200775.7|200927.1|200777.1|200924.4|200774.4|16
1632293030000|2021-09-22 06:43:50|200926|200776|200927|200777|200927.3|200777.3|200924.1|200774.1|6
1632293040000|2021-09-22 06:44:00|200926.7|200776.7|200928.2|200778.2|200928.5|200778.5|200926.7|200776.7|11
1632293050000|2021-09-22 06:44:10|200928.6|200778.6|200927.3|200777.3|200929.7|200779.7|200924.3|200774.3|20
1632293060000|2021-09-22 06:44:20|200927.5|200777.5|200924.3|200774.3|200927.9|200777.9|200924.3|200774.3|16
1632293070000|2021-09-22 06:44:30|200923.4|200773.4|200918.4|200768.4|200925|200775|200916.9|200766.9|31
1632293080000|2021-09-22 06:44:40|200918.6|200768.6|200918.1|200768.1|200920.3|200770.3|200915.2|200765.2|24
1632293090000|2021-09-22 06:44:50|200918.4|200768.4|200918.2|200768.2|200923.4|200773.4|200916.8|200766.8|15
1632293100000|2021-09-22 06:45:00|200918.6|200768.6|200919.9|200769.9|200921.1|200771.1|200917.5|200767.5|19
1632293110000|2021-09-22 06:45:10|200919.8|200769.8|200922.5|200772.5|200925|200775|200919.8|200769.8|17
1632293120000|2021-09-22 06:45:20|200922.7|200772.7|200918.8|200768.8|200923|200773|200918.8|200768.8|13
1632293130000|2021-09-22 06:45:30|200919.8|200769.8|200922.4|200772.4|200923.3|200773.3|200918.4|200768.4|24
1632293140000|2021-09-22 06:45:40|200922.5|200772.5|200920.5|200770.5|200922.5|200772.5|200919.5|200769.5|28
1632293150000|2021-09-22 06:45:50|200920.2|200770.2|200914.9|200764.9|200920.2|200770.2|200912.4|200762.4|24
1632293160000|2021-09-22 06:46:00|200915.7|200765.7|200915.8|200765.8|200916.2|200766.2|200914.5|200764.5|21
1632293170000|2021-09-22 06:46:10|200915.9|200765.9|200891.1|200741.1|200915.9|200765.9|200888.5|200738.5|22
1632293180000|2021-09-22 06:46:20|200891.6|200741.6|200892.7|200742.7|200897.3|200747.3|200891.6|200741.6|17
1632293190000|2021-09-22 06:46:30|200893.1|200743.1|200903.4|200753.4|200904.6|200754.6|200893.1|200743.1|22
1632293200000|2021-09-22 06:46:40|200902.9|200752.9|200903.7|200753.7|200907|200757|200902.9|200752.9|13
1632293210000|2021-09-22 06:46:50|200904.7|200754.7|200882.7|200732.7|200905.7|200755.7|200879.7|200729.7|22
1632293220000|2021-09-22 06:47:00|200884.7|200734.7|200882.6|200732.6|200887.2|200737.2|200882.6|200732.6|22
1632293230000|2021-09-22 06:47:10|200882.3|200732.3|200886.3|200736.3|200886.3|200736.3|200882.1|200732.1|13
1632293240000|2021-09-22 06:47:20|200885.8|200735.8|200882.8|200732.8|200886.6|200736.6|200882.8|200732.8|21
1632293250000|2021-09-22 06:47:30|200882.7|200732.7|200882.3|200732.3|200885|200735|200878.2|200728.2|24
1632293260000|2021-09-22 06:47:40|200880.9|200730.9|200862.7|200712.7|200882.8|200732.8|200862.7|200712.7|25
1632293270000|2021-09-22 06:47:50|200865.6|200715.6|200878.3|200728.3|200878.3|200728.3|200864.3|200714.3|27
1632293280000|2021-09-22 06:48:00|200879.3|200729.3|200879.7|200729.7|200879.8|200729.8|200875.8|200725.8|22
1632293290000|2021-09-22 06:48:10|200878.9|200728.9|200876.7|200726.7|200879.6|200729.6|200876.6|200726.6|24
1632293300000|2021-09-22 06:48:20|200876.1|200726.1|200875.6|200725.6|200877.5|200727.5|200874.2|200724.2|19
1632293310000|2021-09-22 06:48:30|200875.5|200725.5|200878.7|200728.7|200880.8|200730.8|200870.8|200720.8|19
1632293320000|2021-09-22 06:48:40|200878.2|200728.2|200877|200727|200881.8|200731.8|200828.7|200678.7|22
1632293330000|2021-09-22 06:48:50|200879.1|200729.1|200880.3|200730.3|200882.1|200732.1|200876.3|200726.3|28
1632293340000|2021-09-22 06:49:00|200880.5|200730.5|200882.1|200732.1|200884.1|200734.1|200880.5|200730.5|13
1632293350000|2021-09-22 06:49:10|200882.6|200732.6|200886|200736|200902|200752|200882.6|200732.6|27
1632293360000|2021-09-22 06:49:20|200885.4|200735.4|200882.8|200732.8|200887.4|200737.4|200879|200729|34
1632293370000|2021-09-22 06:49:30|200882.4|200732.4|200884.1|200734.1|200885.2|200735.2|200881.9|200731.9|25
1632293380000|2021-09-22 06:49:40|200883.8|200733.8|200886|200736|200886|200736|200882.7|200732.7|18
1632293390000|2021-09-22 06:49:50|200888.5|200738.5|200882.3|200732.3|200888.8|200738.8|200880|200730|29
1632293400000|2021-09-22 06:50:00|200881.7|200731.7|200874.9|200724.9|200882.2|200732.2|200874.9|200724.9|23
1632293410000|2021-09-22 06:50:10|200873.5|200723.5|200885.6|200735.6|200886.6|200736.6|200873.5|200723.5|29
1632293420000|2021-09-22 06:50:20|200884|200734|200883.5|200733.5|200886.9|200736.9|200882.2|200732.2|23
1632293430000|2021-09-22 06:50:30|200883.7|200733.7|200887|200737|200889.2|200739.2|200883|200733|20
1632293440000|2021-09-22 06:50:40|200886.4|200736.4|200885.4|200735.4|200887.2|200737.2|200885|200735|22
1632293450000|2021-09-22 06:50:50|200885.2|200735.2|200884.7|200734.7|200887.1|200737.1|200884.7|200734.7|10
1632293460000|2021-09-22 06:51:00|200884.3|200734.3|200884.5|200734.5|200886.9|200736.9|200883.1|200733.1|16
1632293470000|2021-09-22 06:51:10|200885.1|200735.1|200885.6|200735.6|200886.2|200736.2|200884.1|200734.1|10
1632293480000|2021-09-22 06:51:20|200885.7|200735.7|200890.6|200740.6|200891.4|200741.4|200885.7|200735.7|17
1632293490000|2021-09-22 06:51:30|200890.4|200740.4|200888.7|200738.7|200890.4|200740.4|200888.1|200738.1|19
1632293500000|2021-09-22 06:51:40|200889.1|200739.1|200890.9|200740.9|200891.5|200741.5|200887.6|200737.6|17
1632293510000|2021-09-22 06:51:50|200890.5|200740.5|200889.6|200739.6|200891.9|200741.9|200889.2|200739.2|16
1632293520000|2021-09-22 06:52:00|200890.1|200740.1|200891.3|200741.3|200891.5|200741.5|200888|200738|24
1632293530000|2021-09-22 06:52:10|200890.9|200740.9|200908.2|200758.2|200913|200763|200890.9|200740.9|24
1632293540000|2021-09-22 06:52:20|200907.9|200757.9|200892.9|200742.9|200908.7|200758.7|200892.1|200742.1|23
1632293550000|2021-09-22 06:52:30|200887.3|200737.3|200880.5|200730.5|200887.3|200737.3|200878.8|200728.8|27
1632293560000|2021-09-22 06:52:40|200881|200731|200880.8|200730.8|200883.3|200733.3|200880.5|200730.5|18
1632293570000|2021-09-22 06:52:50|200880.6|200730.6|200882.1|200732.1|200884|200734|200880.6|200730.6|13
1632293580000|2021-09-22 06:53:00|200881.3|200731.3|200881.2|200731.2|200883.2|200733.2|200880.3|200730.3|22
1632293590000|2021-09-22 06:53:10|200881.3|200731.3|200882.1|200732.1|200882.4|200732.4|200879.8|200729.8|15
1632293600000|2021-09-22 06:53:20|200881.8|200731.8|200878|200728|200881.8|200731.8|200876.7|200726.7|19
1632293610000|2021-09-22 06:53:30|200878.2|200728.2|200877.6|200727.6|200878.9|200728.9|200877.2|200727.2|14
1632293620000|2021-09-22 06:53:40|200879.7|200729.7|200879.1|200729.1|200880.1|200730.1|200878.8|200728.8|9
1632293630000|2021-09-22 06:53:50|200879.5|200729.5|200880.4|200730.4|200881.8|200731.8|200877.7|200727.7|15
1632293640000|2021-09-22 06:54:00|200880.2|200730.2|200890.4|200740.4|200891.3|200741.3|200880.2|200730.2|21
1632293650000|2021-09-22 06:54:10|200889.9|200739.9|200893.2|200743.2|200893.2|200743.2|200884.9|200734.9|26
1632293660000|2021-09-22 06:54:20|200891.8|200741.8|200922.8|200772.8|200925|200775|200890.6|200740.6|19
1632293670000|2021-09-22 06:54:30|200926|200776|200926.1|200776.1|200927.2|200777.2|200921.9|200771.9|16
1632293680000|2021-09-22 06:54:40|200926|200776|200923.5|200773.5|200926.9|200776.9|200923.1|200773.1|13
1632293690000|2021-09-22 06:54:50|200923.6|200773.6|200924|200774|200924.4|200774.4|200922.9|200772.9|16
1632293700000|2021-09-22 06:55:00|200923.9|200773.9|200929|200779|200929.5|200779.5|200923.9|200773.9|18
1632293710000|2021-09-22 06:55:10|200927.8|200777.8|200925.8|200775.8|200927.8|200777.8|200925|200775|19
1632293720000|2021-09-22 06:55:20|200926|200776|200925.4|200775.4|200926.3|200776.3|200925.2|200775.2|14
1632293730000|2021-09-22 06:55:30|200925.5|200775.5|200926.3|200776.3|200927.4|200777.4|200924.8|200774.8|15
1632293740000|2021-09-22 06:55:40|200926|200776|200932.4|200782.4|200933|200783|200925.2|200775.2|25
1632293750000|2021-09-22 06:55:50|200932|200782|200933.1|200783.1|200933.4|200783.4|200930.6|200780.6|12
1632293760000|2021-09-22 06:56:00|200933.5|200783.5|200929.6|200779.6|200948.9|200798.9|200929.3|200779.3|23
1632293770000|2021-09-22 06:56:10|200930.3|200780.3|200930.7|200780.7|200931.4|200781.4|200929.4|200779.4|16
1632293780000|2021-09-22 06:56:20|200930.8|200780.8|200930.7|200780.7|200931.2|200781.2|200929.6|200779.6|24
1632293790000|2021-09-22 06:56:30|200930.3|200780.3|200929.9|200779.9|200931.1|200781.1|200927.5|200777.5|23
1632293800000|2021-09-22 06:56:40|200930|200780|200926.2|200776.2|200930.1|200780.1|200925.7|200775.7|22
1632293810000|2021-09-22 06:56:50|200926.5|200776.5|200921.9|200771.9|200926.5|200776.5|200920.2|200770.2|22
1632293820000|2021-09-22 06:57:00|200923|200773|200924.3|200774.3|200924.3|200774.3|200921.7|200771.7|13
1632293830000|2021-09-22 06:57:10|200923.7|200773.7|200924.1|200774.1|200924.3|200774.3|200921.6|200771.6|19
1632293840000|2021-09-22 06:57:20|200925.1|200775.1|200926.1|200776.1|200927.9|200777.9|200924.7|200774.7|18
1632293850000|2021-09-22 06:57:30|200926|200776|200929.1|200779.1|200929.1|200779.1|200925.4|200775.4|23
1632293860000|2021-09-22 06:57:40|200929.3|200779.3|200923.9|200773.9|200929.3|200779.3|200923.1|200773.1|24
1632293870000|2021-09-22 06:57:50|200923.8|200773.8|200921.5|200771.5|200924.8|200774.8|200921.5|200771.5|16
1632293880000|2021-09-22 06:58:00|200921.4|200771.4|200929.6|200779.6|200929.7|200779.7|200921.4|200771.4|26
1632293890000|2021-09-22 06:58:10|200930|200780|200928.4|200778.4|200930.1|200780.1|200928.4|200778.4|18
1632293900000|2021-09-22 06:58:20|200926.3|200776.3|200926.7|200776.7|200929.1|200779.1|200924.4|200774.4|24
1632293910000|2021-09-22 06:58:30|200926.3|200776.3|200926.1|200776.1|200931|200781|200925.2|200775.2|16
1632293920000|2021-09-22 06:58:40|200922|200772|200925.3|200775.3|200927.5|200777.5|200922|200772|27
1632293930000|2021-09-22 06:58:50|200925.7|200775.7|200923.5|200773.5|200925.9|200775.9|200923.3|200773.3|24
1632293940000|2021-09-22 06:59:00|200923.8|200773.8|200922.6|200772.6|200926.1|200776.1|200921.3|200771.3|24
1632293950000|2021-09-22 06:59:10|200922.8|200772.8|200925.2|200775.2|200926.5|200776.5|200922.6|200772.6|25
1632293960000|2021-09-22 06:59:20|200925.5|200775.5|200922.7|200772.7|200926.5|200776.5|200922.7|200772.7|10
1632293970000|2021-09-22 06:59:30|200923.4|200773.4|200923.8|200773.8|200924.3|200774.3|200922.3|200772.3|7
1632293980000|2021-09-22 06:59:40|200924.1|200774.1|200925.7|200775.7|200929.4|200779.4|200924.1|200774.1|19
1632293990000|2021-09-22 06:59:50|200924.2|200774.2|200926.7|200776.7|200931.9|200781.9|200924.2|200774.2|23
1632294000000|2021-09-22 07:00:00|200927.5|200777.5|200974.1|200824.1|200977.2|200827.2|200927.5|200777.5|32
1632294010000|2021-09-22 07:00:10|200974.8|200824.8|200975.4|200825.4|200977.7|200827.7|200973|200823|22
1632294020000|2021-09-22 07:00:20|200975|200825|200976.1|200826.1|201005.8|200855.8|200975|200825|33
1632294030000|2021-09-22 07:00:30|200980.3|200830.3|200974.3|200824.3|200980.3|200830.3|200973.4|200823.4|25
1632294040000|2021-09-22 07:00:40|200973.8|200823.8|200976.6|200826.6|200976.9|200826.9|200973|200823|17
1632294050000|2021-09-22 07:00:50|200973.9|200823.9|200973.4|200823.4|200976.5|200826.5|200972.5|200822.5|14
1632294060000|2021-09-22 07:01:00|200971.3|200821.3|200935.4|200785.4|200974.3|200824.3|200931.3|200781.3|33
1632294070000|2021-09-22 07:01:10|200935.3|200785.3|200943|200793|200944.6|200794.6|200934.5|200784.5|30
1632294080000|2021-09-22 07:01:20|200941.6|200791.6|200940.5|200790.5|200941.6|200791.6|200939.4|200789.4|24
1632294090000|2021-09-22 07:01:30|200940.1|200790.1|200932.3|200782.3|200940.1|200790.1|200932.3|200782.3|20
1632294100000|2021-09-22 07:01:40|200932.9|200782.9|200964.7|200814.7|200964.7|200814.7|200932.9|200782.9|34
1632294110000|2021-09-22 07:01:50|200964.1|200814.1|200974.3|200824.3|200974.3|200824.3|200955.4|200805.4|36
1632294120000|2021-09-22 07:02:00|200974.1|200824.1|200973.8|200823.8|200975|200825|200972.1|200822.1|20
1632294130000|2021-09-22 07:02:10|200974|200824|200968.1|200818.1|200975|200825|200960.7|200810.7|32
1632294140000|2021-09-22 07:02:20|200966.9|200816.9|200965.6|200815.6|200970.5|200820.5|200965.2|200815.2|29
1632294150000|2021-09-22 07:02:30|200965.3|200815.3|200968.2|200818.2|200970|200820|200965|200815|24
1632294160000|2021-09-22 07:02:40|200967.9|200817.9|200965.9|200815.9|200968.2|200818.2|200965.5|200815.5|24
1632294170000|2021-09-22 07:02:50|200965.8|200815.8|200963.8|200813.8|200966.3|200816.3|200961.8|200811.8|21
1632294180000|2021-09-22 07:03:00|200963.5|200813.5|200962.6|200812.6|200966.6|200816.6|200962.3|200812.3|24
1632294190000|2021-09-22 07:03:10|200963.2|200813.2|200963.5|200813.5|200965.5|200815.5|200955.9|200805.9|29
1632294200000|2021-09-22 07:03:20|200963.2|200813.2|200958.6|200808.6|200964.4|200814.4|200956.7|200806.7|28
1632294210000|2021-09-22 07:03:30|200957.4|200807.4|200960.2|200810.2|200961|200811|200957.1|200807.1|29
1632294220000|2021-09-22 07:03:40|200960|200810|200959.4|200809.4|200960.3|200810.3|200957.2|200807.2|29
1632294230000|2021-09-22 07:03:50|200959.1|200809.1|200960.8|200810.8|200962.4|200812.4|200957.8|200807.8|36
1632294240000|2021-09-22 07:04:00|200961.1|200811.1|200959.2|200809.2|200962.9|200812.9|200957.7|200807.7|35
1632294250000|2021-09-22 07:04:10|200959|200809|200960.3|200810.3|200961.2|200811.2|200954.9|200804.9|32
1632294260000|2021-09-22 07:04:20|200961.6|200811.6|200959.2|200809.2|200961.6|200811.6|200956.4|200806.4|31
1632294270000|2021-09-22 07:04:30|200959.1|200809.1|200959.5|200809.5|200959.9|200809.9|200956.9|200806.9|29
1632294280000|2021-09-22 07:04:40|200959|200809|200956|200806|200961.2|200811.2|200955.5|200805.5|21
1632294290000|2021-09-22 07:04:50|200956.9|200806.9|200939.8|200789.8|200956.9|200806.9|200939.1|200789.1|19
1632294300000|2021-09-22 07:05:00|200944.2|200794.2|200937.2|200787.2|200944.2|200794.2|200930.9|200780.9|30
1632294310000|2021-09-22 07:05:10|200932.7|200782.7|200951.5|200801.5|200952.6|200802.6|200932.7|200782.7|20
1632294320000|2021-09-22 07:05:20|200952.1|200802.1|200948.3|200798.3|200956.5|200806.5|200934.5|200784.5|29
1632294330000|2021-09-22 07:05:30|200952.4|200802.4|200936.6|200786.6|200952.4|200802.4|200934.5|200784.5|29
1632294340000|2021-09-22 07:05:40|200936.4|200786.4|200934.6|200784.6|200938.4|200788.4|200934.6|200784.6|26
1632294350000|2021-09-22 07:05:50|200934.5|200784.5|200932.5|200782.5|200934.5|200784.5|200929.7|200779.7|28
1632294360000|2021-09-22 07:06:00|200932.7|200782.7|200879.6|200729.6|200932.7|200782.7|200876.9|200726.9|32
1632294370000|2021-09-22 07:06:10|200883.8|200733.8|200885.2|200735.2|200885.4|200735.4|200881|200731|25
1632294380000|2021-09-22 07:06:20|200885.8|200735.8|200847.4|200697.4|200885.8|200735.8|200847.4|200697.4|29
1632294390000|2021-09-22 07:06:30|200847.7|200697.7|200851.6|200701.6|200855.5|200705.5|200847.7|200697.7|24
1632294400000|2021-09-22 07:06:40|200851.2|200701.2|200859.6|200709.6|200859.7|200709.7|200851.2|200701.2|19
1632294410000|2021-09-22 07:06:50|200857.8|200707.8|200868.9|200718.9|200870.7|200720.7|200857.8|200707.8|31
1632294420000|2021-09-22 07:07:00|200869.1|200719.1|200871|200721|200872.8|200722.8|200869.1|200719.1|22
1632294430000|2021-09-22 07:07:10|200870.6|200720.6|200870.8|200720.8|200871.1|200721.1|200869.1|200719.1|24
1632294440000|2021-09-22 07:07:20|200871.9|200721.9|200889.4|200739.4|200890.1|200740.1|200870.9|200720.9|32
1632294450000|2021-09-22 07:07:30|200890.1|200740.1|200899.1|200749.1|200899.4|200749.4|200890.1|200740.1|31
1632294460000|2021-09-22 07:07:40|200898.7|200748.7|200896.5|200746.5|200900.7|200750.7|200889.6|200739.6|29
1632294470000|2021-09-22 07:07:50|200897.4|200747.4|200897.2|200747.2|200897.5|200747.5|200896.4|200746.4|25
1632294480000|2021-09-22 07:08:00|200897.7|200747.7|200892.2|200742.2|200897.9|200747.9|200890.6|200740.6|23
1632294490000|2021-09-22 07:08:10|200892.3|200742.3|200846.2|200696.2|200892.6|200742.6|200846.2|200696.2|36
1632294500000|2021-09-22 07:08:20|200846.5|200696.5|200848.9|200698.9|200850.5|200700.5|200843.2|200693.2|32
1632294510000|2021-09-22 07:08:30|200846.7|200696.7|200846|200696|200852.2|200702.2|200846|200696|21
1632294520000|2021-09-22 07:08:40|200846.4|200696.4|200845|200695|200846.9|200696.9|200844|200694|25
1632294530000|2021-09-22 07:08:50|200844.5|200694.5|200842.8|200692.8|200844.5|200694.5|200842.2|200692.2|17
1632294540000|2021-09-22 07:09:00|200842.6|200692.6|200846.8|200696.8|200846.8|200696.8|200842|200692|19
1632294550000|2021-09-22 07:09:10|200846.9|200696.9|200849.7|200699.7|200849.7|200699.7|200846.9|200696.9|30
1632294560000|2021-09-22 07:09:20|200849.4|200699.4|200858.2|200708.2|200859.2|200709.2|200843.9|200693.9|30
1632294570000|2021-09-22 07:09:30|200860.2|200710.2|200857.5|200707.5|200863.3|200713.3|200857.5|200707.5|26
1632294580000|2021-09-22 07:09:40|200859|200709|200860.3|200710.3|200862.8|200712.8|200858.4|200708.4|21
1632294590000|2021-09-22 07:09:50|200860.8|200710.8|200860.2|200710.2|200861.4|200711.4|200858.2|200708.2|19
1632294600000|2021-09-22 07:10:00|200859.7|200709.7|200849.4|200699.4|200859.7|200709.7|200848.8|200698.8|22
1632294610000|2021-09-22 07:10:10|200848.8|200698.8|200852.8|200702.8|200854.4|200704.4|200848.3|200698.3|19
1632294620000|2021-09-22 07:10:20|200852.7|200702.7|200864.1|200714.1|200866.3|200716.3|200851.7|200701.7|25
1632294630000|2021-09-22 07:10:30|200866.8|200716.8|200871.4|200721.4|200873|200723|200845.6|200695.6|37
1632294640000|2021-09-22 07:10:40|200872|200722|200851.8|200701.8|200872|200722|200850.1|200700.1|37
1632294650000|2021-09-22 07:10:50|200852.1|200702.1|200850.8|200700.8|200853.3|200703.3|200849.4|200699.4|18
1632294660000|2021-09-22 07:11:00|200852.2|200702.2|200852.3|200702.3|200856.3|200706.3|200848.9|200698.9|29
1632294670000|2021-09-22 07:11:10|200850.9|200700.9|200847.1|200697.1|200854.6|200704.6|200845.1|200695.1|27
1632294680000|2021-09-22 07:11:20|200847|200697|200851|200701|200853.1|200703.1|200847|200697|27
1632294690000|2021-09-22 07:11:30|200850.2|200700.2|200847.2|200697.2|200850.2|200700.2|200841.2|200691.2|25
1632294700000|2021-09-22 07:11:40|200846.2|200696.2|200844.7|200694.7|200846.2|200696.2|200839.5|200689.5|22
1632294710000|2021-09-22 07:11:50|200844.9|200694.9|200850.4|200700.4|200850.4|200700.4|200842.6|200692.6|30
1632294720000|2021-09-22 07:12:00|200849.9|200699.9|200849.7|200699.7|200855.5|200705.5|200846.2|200696.2|29
1632294730000|2021-09-22 07:12:10|200851.1|200701.1|200852|200702|200852.8|200702.8|200848.4|200698.4|29
1632294740000|2021-09-22 07:12:20|200850.2|200700.2|200850.1|200700.1|200852.4|200702.4|200847.9|200697.9|28
1632294750000|2021-09-22 07:12:30|200850.3|200700.3|200845.6|200695.6|200850.3|200700.3|200835.2|200685.2|34
1632294760000|2021-09-22 07:12:40|200846.9|200696.9|200843.2|200693.2|200848.1|200698.1|200835.3|200685.3|30
1632294770000|2021-09-22 07:12:50|200841.9|200691.9|200841.5|200691.5|200843.9|200693.9|200840.1|200690.1|21
1632294780000|2021-09-22 07:13:00|200840.5|200690.5|200842.9|200692.9|200845.7|200695.7|200838.7|200688.7|33
1632294790000|2021-09-22 07:13:10|200843.9|200693.9|200815.1|200665.1|200847.2|200697.2|200814.8|200664.8|25
1632294800000|2021-09-22 07:13:20|200815.6|200665.6|200807.9|200657.9|200816|200666|200806.1|200656.1|29
1632294810000|2021-09-22 07:13:30|200804.3|200654.3|200794.5|200644.5|200807.8|200657.8|200789.1|200639.1|31
1632294820000|2021-09-22 07:13:40|200792.2|200642.2|200793.5|200643.5|200794.7|200644.7|200786|200636|30
1632294830000|2021-09-22 07:13:50|200794.7|200644.7|200774.4|200624.4|200794.7|200644.7|200761.9|200611.9|32
1632294840000|2021-09-22 07:14:00|200792.7|200642.7|200790.2|200640.2|200793|200643|200789.7|200639.7|29
1632294850000|2021-09-22 07:14:10|200790.7|200640.7|200764.9|200614.9|200794.8|200644.8|200762.7|200612.7|32
1632294860000|2021-09-22 07:14:20|200762.3|200612.3|200760.7|200610.7|200763.8|200613.8|200760.7|200610.7|17
1632294870000|2021-09-22 07:14:30|200760.4|200610.4|200764.3|200614.3|200768.8|200618.8|200760.4|200610.4|27
1632294880000|2021-09-22 07:14:40|200765.1|200615.1|200762|200612|200766|200616|200760.9|200610.9|19
1632294890000|2021-09-22 07:14:50|200761.8|200611.8|200756.5|200606.5|200764.7|200614.7|200756.5|200606.5|31
1632294900000|2021-09-22 07:15:00|200757.8|200607.8|200760.1|200610.1|200762.5|200612.5|200757.8|200607.8|31
1632294910000|2021-09-22 07:15:10|200759.3|200609.3|200763|200613|200763|200613|200757.4|200607.4|22
1632294920000|2021-09-22 07:15:20|200764.2|200614.2|200760.3|200610.3|200764.9|200614.9|200757.2|200607.2|30
1632294930000|2021-09-22 07:15:30|200760.9|200610.9|200763.6|200613.6|200764.3|200614.3|200758.7|200608.7|18
1632294940000|2021-09-22 07:15:40|200764|200614|200754|200604|200765|200615|200752.1|200602.1|24
1632294950000|2021-09-22 07:15:50|200754.8|200604.8|200751.6|200601.6|200755.3|200605.3|200747.5|200597.5|25
1632294960000|2021-09-22 07:16:00|200751.9|200601.9|200748.4|200598.4|200752.4|200602.4|200746.2|200596.2|34
1632294970000|2021-09-22 07:16:10|200748.1|200598.1|200746.7|200596.7|200752.6|200602.6|200746.7|200596.7|22
1632294980000|2021-09-22 07:16:20|200746.8|200596.8|200749.5|200599.5|200751.5|200601.5|200746.8|200596.8|26
1632294990000|2021-09-22 07:16:30|200751.3|200601.3|200750.2|200600.2|200751.7|200601.7|200749.3|200599.3|21
1632295000000|2021-09-22 07:16:40|200750.7|200600.7|200760.8|200610.8|200762|200612|200749.9|200599.9|32
1632295010000|2021-09-22 07:16:50|200762.1|200612.1|200759.7|200609.7|200763.3|200613.3|200759.7|200609.7|26
1632295020000|2021-09-22 07:17:00|200760.9|200610.9|200759.8|200609.8|200762.9|200612.9|200759.2|200609.2|20
1632295030000|2021-09-22 07:17:10|200759.9|200609.9|200758|200608|200759.9|200609.9|200756.8|200606.8|23
1632295040000|2021-09-22 07:17:20|200758.5|200608.5|200756.2|200606.2|200758.8|200608.8|200755.4|200605.4|17
1632295050000|2021-09-22 07:17:30|200757.3|200607.3|200763.6|200613.6|200764.5|200614.5|200755.8|200605.8|26
1632295060000|2021-09-22 07:17:40|200763.8|200613.8|200768.6|200618.6|200769.6|200619.6|200763.7|200613.7|23
1632295070000|2021-09-22 07:17:50|200770.5|200620.5|200766.2|200616.2|200770.5|200620.5|200766.2|200616.2|16
1632295080000|2021-09-22 07:18:00|200765.6|200615.6|200766.9|200616.9|200767.1|200617.1|200765.6|200615.6|17
1632295090000|2021-09-22 07:18:10|200767|200617|200765.8|200615.8|200772.2|200622.2|200765.8|200615.8|19
1632295100000|2021-09-22 07:18:20|200766.3|200616.3|200800|200650|200802.2|200652.2|200766.3|200616.3|31
1632295110000|2021-09-22 07:18:30|200799.9|200649.9|200804.6|200654.6|200807.6|200657.6|200796.8|200646.8|33
1632295120000|2021-09-22 07:18:40|200804.5|200654.5|200766.2|200616.2|200805.2|200655.2|200766.2|200616.2|24
1632295130000|2021-09-22 07:18:50|200767.3|200617.3|200769.6|200619.6|200771.5|200621.5|200765|200615|29
1632295140000|2021-09-22 07:19:00|200770.2|200620.2|200753.4|200603.4|200771|200621|200753.4|200603.4|29
1632295150000|2021-09-22 07:19:10|200753|200603|200753.2|200603.2|200754.3|200604.3|200746.2|200596.2|21
1632295160000|2021-09-22 07:19:20|200753.8|200603.8|200743.9|200593.9|200753.8|200603.8|200739.7|200589.7|32
1632295170000|2021-09-22 07:19:30|200745.9|200595.9|200752|200602|200756.1|200606.1|200735.3|200585.3|34
1632295180000|2021-09-22 07:19:40|200754.8|200604.8|200751.1|200601.1|200754.8|200604.8|200747.9|200597.9|24
1632295190000|2021-09-22 07:19:50|200751.9|200601.9|200713.4|200563.4|200752.4|200602.4|200711.4|200561.4|25
1632295200000|2021-09-22 07:20:00|200712.6|200562.6|200709.5|200559.5|200714.2|200564.2|200704.8|200554.8|26
1632295210000|2021-09-22 07:20:10|200709.1|200559.1|200709.2|200559.2|200710.4|200560.4|200707|200557|27
1632295220000|2021-09-22 07:20:20|200708.8|200558.8|200671.9|200521.9|200709.3|200559.3|200667.1|200517.1|22
1632295230000|2021-09-22 07:20:30|200671.4|200521.4|200673.9|200523.9|200673.9|200523.9|200671.1|200521.1|20
1632295240000|2021-09-22 07:20:40|200673.6|200523.6|200665.7|200515.7|200673.6|200523.6|200659.5|200509.5|28
1632295250000|2021-09-22 07:20:50|200665.6|200515.6|200665.4|200515.4|200669.9|200519.9|200664.5|200514.5|17
1632295260000|2021-09-22 07:21:00|200666.6|200516.6|200695.5|200545.5|200701.5|200551.5|200666|200516|21
1632295270000|2021-09-22 07:21:10|200699.5|200549.5|200720.1|200570.1|200720.1|200570.1|200696.6|200546.6|30
1632295280000|2021-09-22 07:21:20|200719.7|200569.7|200715.4|200565.4|200719.7|200569.7|200714.8|200564.8|20
1632295290000|2021-09-22 07:21:30|200717.3|200567.3|200714.4|200564.4|200720.2|200570.2|200714.3|200564.3|24
1632295300000|2021-09-22 07:21:40|200715.3|200565.3|200714.8|200564.8|200715.8|200565.8|200714.1|200564.1|14
1632295310000|2021-09-22 07:21:50|200714.4|200564.4|200715.9|200565.9|200719.7|200569.7|200712.7|200562.7|20
1632295320000|2021-09-22 07:22:00|200716.8|200566.8|200718.4|200568.4|200721.3|200571.3|200715|200565|29
1632295330000|2021-09-22 07:22:10|200716.7|200566.7|200720.6|200570.6|200720.6|200570.6|200716|200566|19
1632295340000|2021-09-22 07:22:20|200720.8|200570.8|200719.7|200569.7|200721.6|200571.6|200719.6|200569.6|21
1632295350000|2021-09-22 07:22:30|200719.1|200569.1|200718.9|200568.9|200719.4|200569.4|200717.7|200567.7|24
1632295360000|2021-09-22 07:22:40|200719.4|200569.4|200719.4|200569.4|200721.7|200571.7|200718.6|200568.6|15
1632295370000|2021-09-22 07:22:50|200719.6|200569.6|200720.7|200570.7|200722.3|200572.3|200719|200569|18
1632295380000|2021-09-22 07:23:00|200720.6|200570.6|200717.3|200567.3|200722.9|200572.9|200713.2|200563.2|27
1632295390000|2021-09-22 07:23:10|200716.9|200566.9|200719.1|200569.1|200721.9|200571.9|200716.9|200566.9|15
1632295400000|2021-09-22 07:23:20|200719.4|200569.4|200717.4|200567.4|200720.8|200570.8|200716|200566|21
1632295410000|2021-09-22 07:23:30|200718.2|200568.2|200724.2|200574.2|200725.3|200575.3|200715.9|200565.9|32
1632295420000|2021-09-22 07:23:40|200723.3|200573.3|200721.9|200571.9|200723.8|200573.8|200721.3|200571.3|23
1632295430000|2021-09-22 07:23:50|200722.3|200572.3|200761.2|200611.2|200761.2|200611.2|200722.1|200572.1|25
1632295440000|2021-09-22 07:24:00|200759.8|200609.8|200765|200615|200769.1|200619.1|200755|200605|34
1632295450000|2021-09-22 07:24:10|200764.9|200614.9|200763.5|200613.5|200765.3|200615.3|200762.5|200612.5|34
1632295460000|2021-09-22 07:24:20|200763.8|200613.8|200765.6|200615.6|200768.4|200618.4|200763.3|200613.3|28
1632295470000|2021-09-22 07:24:30|200765.9|200615.9|200764.7|200614.7|200769.9|200619.9|200764|200614|21
1632295480000|2021-09-22 07:24:40|200765.4|200615.4|200768.4|200618.4|200774.4|200624.4|200764.1|200614.1|15
1632295490000|2021-09-22 07:24:50|200767.5|200617.5|200762.3|200612.3|200767.6|200617.6|200761.8|200611.8|25
1632295500000|2021-09-22 07:25:00|200761.8|200611.8|200765.7|200615.7|200765.7|200615.7|200761.8|200611.8|19
1632295510000|2021-09-22 07:25:10|200765.6|200615.6|200763.7|200613.7|200765.6|200615.6|200763|200613|14
1632295520000|2021-09-22 07:25:20|200766.8|200616.8|200809.9|200659.9|200809.9|200659.9|200765.8|200615.8|33
1632295530000|2021-09-22 07:25:30|200809.2|200659.2|200802.8|200652.8|200843.3|200693.3|200799.5|200649.5|39
1632295540000|2021-09-22 07:25:40|200800.4|200650.4|200811.3|200661.3|200822.2|200672.2|200800.4|200650.4|37
1632295550000|2021-09-22 07:25:50|200809.8|200659.8|200808.9|200658.9|200814.5|200664.5|200805.5|200655.5|34
1632295560000|2021-09-22 07:26:00|200805.7|200655.7|200835.8|200685.8|200835.8|200685.8|200805.6|200655.6|37
1632295570000|2021-09-22 07:26:10|200836.5|200686.5|200838.8|200688.8|200840.6|200690.6|200836.1|200686.1|37
1632295580000|2021-09-22 07:26:20|200838|200688|200839.7|200689.7|200840.6|200690.6|200837.2|200687.2|30
1632295590000|2021-09-22 07:26:30|200838.6|200688.6|200838|200688|200842.7|200692.7|200836|200686|27
1632295600000|2021-09-22 07:26:40|200837|200687|200836.1|200686.1|200842.6|200692.6|200835.7|200685.7|27
1632295610000|2021-09-22 07:26:50|200836|200686|200857.9|200707.9|200860.6|200710.6|200836|200686|32
1632295620000|2021-09-22 07:27:00|200856.3|200706.3|200839.6|200689.6|200857.9|200707.9|200837.3|200687.3|37
1632295630000|2021-09-22 07:27:10|200835.4|200685.4|200847.2|200697.2|200847.2|200697.2|200835.4|200685.4|32
1632295640000|2021-09-22 07:27:20|200843|200693|200840.1|200690.1|200843.1|200693.1|200837.3|200687.3|27
1632295650000|2021-09-22 07:27:30|200839.8|200689.8|200843.2|200693.2|200843.2|200693.2|200839.8|200689.8|25
1632295660000|2021-09-22 07:27:40|200843.5|200693.5|200860.1|200710.1|200862.8|200712.8|200842.3|200692.3|25
1632295670000|2021-09-22 07:27:50|200860.4|200710.4|200843.3|200693.3|200863.3|200713.3|200840.6|200690.6|33
1632295680000|2021-09-22 07:28:00|200844.6|200694.6|200844.7|200694.7|200846.1|200696.1|200838.4|200688.4|36
1632295690000|2021-09-22 07:28:10|200843.5|200693.5|200841.3|200691.3|200843.5|200693.5|200839.1|200689.1|25
1632295700000|2021-09-22 07:28:20|200841.8|200691.8|200837.1|200687.1|200843.6|200693.6|200837.1|200687.1|25
1632295710000|2021-09-22 07:28:30|200837.7|200687.7|200839.2|200689.2|200841.3|200691.3|200837.2|200687.2|26
1632295720000|2021-09-22 07:28:40|200839.5|200689.5|200841.4|200691.4|200841.4|200691.4|200838.1|200688.1|21
1632295730000|2021-09-22 07:28:50|200840.9|200690.9|200837.9|200687.9|200840.9|200690.9|200836.1|200686.1|25
1632295740000|2021-09-22 07:29:00|200838.7|200688.7|200840.5|200690.5|200841.2|200691.2|200838.7|200688.7|25
1632295750000|2021-09-22 07:29:10|200841.3|200691.3|200838.4|200688.4|200841.4|200691.4|200837.7|200687.7|26
1632295760000|2021-09-22 07:29:20|200838.5|200688.5|200836.6|200686.6|200841.7|200691.7|200836.4|200686.4|30
1632295770000|2021-09-22 07:29:30|200838.9|200688.9|200840.1|200690.1|200847|200697|200838|200688|19
1632295780000|2021-09-22 07:29:40|200841.1|200691.1|200841|200691|200846.3|200696.3|200839.3|200689.3|32
1632295790000|2021-09-22 07:29:50|200840.8|200690.8|200844.9|200694.9|200845.4|200695.4|200840|200690|28
1632295800000|2021-09-22 07:30:00|200840.7|200690.7|200839.3|200689.3|200843.7|200693.7|200837.7|200687.7|35
1632295810000|2021-09-22 07:30:10|200838.4|200688.4|200858.2|200708.2|200858.6|200708.6|200838.4|200688.4|32
1632295820000|2021-09-22 07:30:20|200864.1|200714.1|200837.2|200687.2|200864.6|200714.6|200835.6|200685.6|30
1632295830000|2021-09-22 07:30:30|200836.6|200686.6|200838.1|200688.1|200840.9|200690.9|200835|200685|35
1632295840000|2021-09-22 07:30:40|200839.5|200689.5|200838.8|200688.8|200840.2|200690.2|200836.9|200686.9|28
1632295850000|2021-09-22 07:30:50|200839|200689|200833|200683|200839|200689|200833|200683|30
1632295860000|2021-09-22 07:31:00|200832.9|200682.9|200836|200686|200840.9|200690.9|200832.8|200682.8|31
1632295870000|2021-09-22 07:31:10|200836.1|200686.1|200830.6|200680.6|200837|200687|200830.4|200680.4|34
1632295880000|2021-09-22 07:31:20|200830|200680|200834|200684|200837.6|200687.6|200830|200680|26
1632295890000|2021-09-22 07:31:30|200834.2|200684.2|200834|200684|200836.1|200686.1|200831.7|200681.7|30
1632295900000|2021-09-22 07:31:40|200833.7|200683.7|200833.5|200683.5|200838.4|200688.4|200831.4|200681.4|33
1632295910000|2021-09-22 07:31:50|200833|200683|200832.6|200682.6|200834.4|200684.4|200830.3|200680.3|29
1632295920000|2021-09-22 07:32:00|200832.8|200682.8|200813.4|200663.4|200835.1|200685.1|200803.7|200653.7|38
1632295930000|2021-09-22 07:32:10|200802.7|200652.7|200801.9|200651.9|200806.3|200656.3|200800.5|200650.5|33
1632295940000|2021-09-22 07:32:20|200802.6|200652.6|200799.3|200649.3|200802.6|200652.6|200797.4|200647.4|11
1632295950000|2021-09-22 07:32:30|200798.9|200648.9|200796.4|200646.4|200805.2|200655.2|200794.4|200644.4|28
1632295960000|2021-09-22 07:32:40|200795.3|200645.3|200802.8|200652.8|200802.8|200652.8|200795.3|200645.3|27
1632295970000|2021-09-22 07:32:50|200803|200653|200817.3|200667.3|200821.8|200671.8|200802|200652|27
1632295980000|2021-09-22 07:33:00|200816.5|200666.5|200817.2|200667.2|200819.5|200669.5|200814|200664|23
1632295990000|2021-09-22 07:33:10|200818.3|200668.3|200813.9|200663.9|200818.3|200668.3|200813.9|200663.9|18
1632296000000|2021-09-22 07:33:20|200813.7|200663.7|200819.9|200669.9|200822.3|200672.3|200813.5|200663.5|33
1632296010000|2021-09-22 07:33:30|200821.2|200671.2|200820|200670|200822|200672|200814.9|200664.9|17
1632296020000|2021-09-22 07:33:40|200818.6|200668.6|200806.8|200656.8|200819.4|200669.4|200804|200654|29
1632296030000|2021-09-22 07:33:50|200806|200656|200817.1|200667.1|200821.6|200671.6|200800.7|200650.7|39
1632296040000|2021-09-22 07:34:00|200818|200668|200813.8|200663.8|200818.6|200668.6|200813.8|200663.8|31
1632296050000|2021-09-22 07:34:10|200812.3|200662.3|200805.8|200655.8|200814.7|200664.7|200799.3|200649.3|31
1632296060000|2021-09-22 07:34:20|200805|200655|200823.5|200673.5|200829.6|200679.6|200802.8|200652.8|30
1632296070000|2021-09-22 07:34:30|200828.7|200678.7|200828.1|200678.1|200832|200682|200825.8|200675.8|24
1632296080000|2021-09-22 07:34:40|200829.6|200679.6|200826.9|200676.9|200831.3|200681.3|200826.9|200676.9|22
1632296090000|2021-09-22 07:34:50|200825.4|200675.4|200798.7|200648.7|200827.8|200677.8|200798|200648|27
1632296100000|2021-09-22 07:35:00|200798.5|200648.5|200799.3|200649.3|200802.3|200652.3|200798.5|200648.5|28
1632296110000|2021-09-22 07:35:10|200799.4|200649.4|200797.1|200647.1|200801.8|200651.8|200795.5|200645.5|24
1632296120000|2021-09-22 07:35:20|200801.8|200651.8|200790.9|200640.9|200802.1|200699.9|200749.9|200640.9|21
1632296130000|2021-09-22 07:35:30|200791.3|200641.3|200795.1|200645.1|200797.2|200647.2|200791|200641|28
1632296140000|2021-09-22 07:35:40|200794.5|200644.5|200798|200648|200799.4|200649.4|200793.5|200643.5|30
1632296150000|2021-09-22 07:35:50|200797.9|200647.9|200803.4|200653.4|200805.9|200655.9|200797.9|200647.9|29
1632296160000|2021-09-22 07:36:00|200800.3|200650.3|200799.4|200649.4|200801.2|200651.2|200795.5|200645.5|34
1632296170000|2021-09-22 07:36:10|200799.2|200649.2|200800.7|200650.7|200801.3|200651.3|200798.6|200648.6|27
1632296180000|2021-09-22 07:36:20|200800.3|200650.3|200800.9|200650.9|200807.7|200657.7|200798.7|200648.7|30
1632296190000|2021-09-22 07:36:30|200801.3|200651.3|200797.9|200647.9|200804.8|200654.8|200797.7|200647.7|30
1632296200000|2021-09-22 07:36:40|200799.5|200649.5|200804.7|200654.7|200805.1|200655.1|200799.3|200649.3|18
1632296210000|2021-09-22 07:36:50|200801.7|200651.7|200803.3|200653.3|200804.7|200654.7|200800.5|200650.5|33
1632296220000|2021-09-22 07:37:00|200803.7|200653.7|200803.4|200653.4|200805.5|200655.5|200799.1|200649.1|29
1632296230000|2021-09-22 07:37:10|200802.8|200652.8|200802.4|200652.4|200802.8|200652.8|200799.8|200649.8|19
1632296240000|2021-09-22 07:37:20|200803.8|200653.8|200827.1|200677.1|200829.2|200679.2|200803.8|200653.8|25
1632296250000|2021-09-22 07:37:30|200826.9|200676.9|200825.2|200675.2|200831.2|200681.2|200821.3|200671.3|33
1632296260000|2021-09-22 07:37:40|200823.2|200673.2|200807.8|200657.8|200825.4|200675.4|200807.8|200657.8|32
1632296270000|2021-09-22 07:37:50|200805.7|200655.7|200803|200653|200806|200656|200800.8|200650.8|28
1632296280000|2021-09-22 07:38:00|200801.9|200651.9|200800.6|200650.6|200803.9|200653.9|200796.4|200646.4|27
1632296290000|2021-09-22 07:38:10|200800.1|200650.1|200799.1|200649.1|200801.2|200651.2|200798.5|200648.5|30
1632296300000|2021-09-22 07:38:20|200800.7|200650.7|200801.8|200651.8|200805.4|200655.4|200799.7|200649.7|31
1632296310000|2021-09-22 07:38:30|200801.2|200651.2|200805.4|200655.4|200814.5|200664.5|200799.6|200649.6|31
1632296320000|2021-09-22 07:38:40|200806.1|200656.1|200842.4|200692.4|200845.1|200695.1|200805.8|200655.8|31
1632296330000|2021-09-22 07:38:50|200842.2|200692.2|200840.3|200690.3|200847.1|200697.1|200839.1|200689.1|22
1632296340000|2021-09-22 07:39:00|200840.5|200690.5|200853.4|200703.4|200855.5|200705.5|200840.5|200690.5|29
1632296350000|2021-09-22 07:39:10|200858.3|200708.3|200876.7|200726.7|200876.7|200726.7|200855.2|200705.2|35
1632296360000|2021-09-22 07:39:20|200876.5|200726.5|200896.9|200746.9|200896.9|200746.9|200874.9|200724.9|36
1632296370000|2021-09-22 07:39:30|200896.6|200746.6|200893.5|200743.5|200898.4|200748.4|200888.5|200738.5|31
1632296380000|2021-09-22 07:39:40|200892.4|200742.4|200897.4|200747.4|200902.6|200752.6|200886|200736|29
1632296390000|2021-09-22 07:39:50|200897.7|200747.7|200892.2|200742.2|200899.7|200749.7|200890.8|200740.8|34
1632296400000|2021-09-22 07:40:00|200893|200743|200890.6|200740.6|200894|200744|200889|200739|27
1632296410000|2021-09-22 07:40:10|200885.7|200735.7|200891.8|200741.8|200896.7|200746.7|200885.7|200735.7|25
1632296420000|2021-09-22 07:40:20|200891.5|200741.5|200902.8|200752.8|200905.3|200755.3|200885.6|200735.6|27
1632296430000|2021-09-22 07:40:30|200901.1|200751.1|200909.2|200759.2|200913.8|200763.8|200901.1|200751.1|24
1632296440000|2021-09-22 07:40:40|200909|200759|200931.3|200781.3|200934|200784|200909|200759|33
1632296450000|2021-09-22 07:40:50|200930.2|200780.2|200930.1|200780.1|200931|200781|200925.8|200775.8|23
1632296460000|2021-09-22 07:41:00|200929.5|200779.5|200929.7|200779.7|200934|200784|200923.5|200773.5|31
1632296470000|2021-09-22 07:41:10|200930.1|200780.1|200930.7|200780.7|200934.6|200784.6|200924.6|200774.6|34
1632296480000|2021-09-22 07:41:20|200930.5|200780.5|200931.4|200781.4|200932.2|200782.2|200929.5|200779.5|31
1632296490000|2021-09-22 07:41:30|200930|200780|200932.5|200782.5|200939.7|200789.7|200930|200780|27
1632296500000|2021-09-22 07:41:40|200932.2|200782.2|200931.5|200781.5|200934.4|200784.4|200930.3|200780.3|32
1632296510000|2021-09-22 07:41:50|200931.1|200781.1|200932.5|200782.5|200934.3|200784.3|200928.7|200778.7|34
1632296520000|2021-09-22 07:42:00|200931.2|200781.2|200919.1|200769.1|200931.5|200781.5|200918.9|200768.9|36
1632296530000|2021-09-22 07:42:10|200919.6|200769.6|200920.4|200770.4|200920.9|200770.9|200916.8|200766.8|32
1632296540000|2021-09-22 07:42:20|200919.8|200769.8|200914.5|200764.5|200919.8|200769.8|200914.5|200764.5|24
1632296550000|2021-09-22 07:42:30|200914.2|200764.2|200918.1|200768.1|200919.7|200769.7|200911.9|200761.9|21
1632296560000|2021-09-22 07:42:40|200922|200772|200932.4|200782.4|200934|200784|200922|200772|21
1632296570000|2021-09-22 07:42:50|200927.5|200777.5|200924.6|200774.6|200930.3|200780.3|200922.1|200772.1|30
1632296580000|2021-09-22 07:43:00|200923|200773|200927|200777|200928.4|200778.4|200922.5|200772.5|24
1632296590000|2021-09-22 07:43:10|200927.2|200777.2|200922.6|200772.6|200931.3|200781.3|200920.8|200770.8|28
1632296600000|2021-09-22 07:43:20|200922.5|200772.5|200925.6|200775.6|200931.5|200781.5|200919.2|200769.2|32
1632296610000|2021-09-22 07:43:30|200926.7|200776.7|200922.7|200772.7|200927.7|200777.7|200922.4|200772.4|25
1632296620000|2021-09-22 07:43:40|200923.3|200773.3|200929.4|200779.4|200929.4|200779.4|200922.5|200772.5|21
1632296630000|2021-09-22 07:43:50|200928|200778|200930.7|200780.7|200934.6|200784.6|200924.5|200774.5|23
1632296640000|2021-09-22 07:44:00|200931.3|200781.3|200934.2|200784.2|200938.3|200788.3|200931.3|200781.3|25
1632296650000|2021-09-22 07:44:10|200934.7|200784.7|200932.9|200782.9|200935.2|200785.2|200932.2|200782.2|28
1632296660000|2021-09-22 07:44:20|200933.2|200783.2|200938.1|200788.1|200942.4|200792.4|200932.1|200782.1|29
1632296670000|2021-09-22 07:44:30|200938|200788|200939.4|200789.4|200942.3|200792.3|200932|200782|30
1632296680000|2021-09-22 07:44:40|200939.2|200789.2|200942.7|200792.7|200943.2|200793.2|200935.9|200785.9|31
1632296690000|2021-09-22 07:44:50|200940.3|200790.3|200948.2|200798.2|200949.5|200799.5|200940.2|200790.2|27
1632296700000|2021-09-22 07:45:00|200948.7|200798.7|200927.4|200777.4|200948.9|200798.9|200927.4|200777.4|33
1632296710000|2021-09-22 07:45:10|200928.4|200778.4|200927.8|200777.8|200932.6|200782.6|200925.4|200775.4|34
1632296720000|2021-09-22 07:45:20|200928.1|200778.1|200927.7|200777.7|200933.9|200783.9|200924.5|200774.5|27
1632296730000|2021-09-22 07:45:30|200927.8|200777.8|200929.1|200779.1|200930.1|200780.1|200926.7|200776.7|24
1632296740000|2021-09-22 07:45:40|200929.4|200779.4|200932|200782|200933.3|200783.3|200928.7|200778.7|19
1632296750000|2021-09-22 07:45:50|200930.9|200780.9|200928.8|200778.8|200933.6|200783.6|200925.6|200775.6|30
1632296760000|2021-09-22 07:46:00|200929.1|200779.1|200924.3|200774.3|200929.3|200779.3|200924.3|200774.3|28
1632296770000|2021-09-22 07:46:10|200927|200777|200919.6|200769.6|200928.1|200778.1|200919|200769|24
1632296780000|2021-09-22 07:46:20|200920.7|200770.7|200923.3|200773.3|200923.4|200773.4|200918.3|200768.3|29
1632296790000|2021-09-22 07:46:30|200924|200774|200925.2|200775.2|200926.5|200776.5|200920.7|200770.7|32
1632296800000|2021-09-22 07:46:40|200925.7|200775.7|200924.2|200774.2|200926.2|200776.2|200923.2|200773.2|28
1632296810000|2021-09-22 07:46:50|200923.4|200773.4|200933.1|200783.1|200933.2|200783.2|200923.4|200773.4|25
1632296820000|2021-09-22 07:47:00|200933.6|200783.6|200919.9|200769.9|200933.9|200783.9|200918.3|200768.3|34
1632296830000|2021-09-22 07:47:10|200920|200770|200921.5|200771.5|200922.4|200772.4|200918.4|200768.4|30
1632296840000|2021-09-22 07:47:20|200920.8|200770.8|200919.4|200769.4|200921.8|200771.8|200916.3|200766.3|30
1632296850000|2021-09-22 07:47:30|200918.9|200768.9|200918.3|200768.3|200920|200770|200916.7|200766.7|23
1632296860000|2021-09-22 07:47:40|200917.2|200767.2|200915.6|200765.6|200918.5|200768.5|200914.9|200764.9|21
1632296870000|2021-09-22 07:47:50|200914.1|200764.1|200924.6|200774.6|200925.6|200775.6|200913.4|200763.4|25
1632296880000|2021-09-22 07:48:00|200924.9|200774.9|200925.4|200775.4|200927.1|200777.1|200921.6|200771.6|28
1632296890000|2021-09-22 07:48:10|200932.4|200782.4|200931.2|200781.2|200932.7|200782.7|200928.5|200778.5|26
1632296900000|2021-09-22 07:48:20|200941.6|200791.6|200903|200853|200959.3|200857|200903|200791.6|29
1632296910000|2021-09-22 07:48:30|200904.2|200854.2|200966.5|200816.5|200977.8|200855.1|200904.2|200805.6|30
1632296920000|2021-09-22 07:48:40|200967.4|200817.4|200976.8|200826.8|200981.8|200831.8|200965.1|200815.1|28
1632296930000|2021-09-22 07:48:50|200975.4|200825.4|200983.4|200833.4|200986.5|200836.5|200972.2|200822.2|30
1632296940000|2021-09-22 07:49:00|200982.3|200832.3|200980.2|200830.2|200985.1|200835.1|200974.7|200824.7|33
1632296950000|2021-09-22 07:49:10|200979.1|200829.1|200970.7|200820.7|200984.6|200834.6|200966.2|200816.2|34
1632296960000|2021-09-22 07:49:20|200969|200819|200966.4|200816.4|200971.5|200821.5|200965.6|200815.6|28
1632296970000|2021-09-22 07:49:30|200966.8|200816.8|200961.2|200811.2|200967.6|200817.6|200955.7|200805.7|22
1632296980000|2021-09-22 07:49:40|200959.1|200809.1|200956.4|200806.4|200960.7|200810.7|200956.3|200806.3|22
1632296990000|2021-09-22 07:49:50|200955.5|200805.5|200956.3|200806.3|200958.2|200808.2|200954.8|200804.8|27
1632297000000|2021-09-22 07:50:00|200955.1|200805.1|200957.8|200807.8|200959.1|200809.1|200954.5|200804.5|27
1632297010000|2021-09-22 07:50:10|200956.8|200806.8|200963|200813|200963.1|200813.1|200956.8|200806.8|26
1632297020000|2021-09-22 07:50:20|200962.5|200812.5|200958.3|200808.3|200962.5|200812.5|200957.3|200807.3|26
1632297030000|2021-09-22 07:50:30|200959.7|200809.7|200964.4|200814.4|200965.8|200815.8|200959.7|200809.7|27
1632297040000|2021-09-22 07:50:40|200964.9|200814.9|200983.7|200833.7|200983.7|200833.7|200962.2|200812.2|24
1632297050000|2021-09-22 07:50:50|200982.7|200832.7|200978|200828|200985.4|200835.4|200977.4|200827.4|31
1632297060000|2021-09-22 07:51:00|200977.5|200827.5|200995.8|200845.8|201005.6|200855.6|200976.3|200826.3|36
1632297070000|2021-09-22 07:51:10|200995.7|200845.7|200993.8|200843.8|201000.9|200850.9|200991.4|200841.4|22
1632297080000|2021-09-22 07:51:20|200993.4|200843.4|200977.8|200827.8|200993.9|200843.9|200965.2|200815.2|22
1632297090000|2021-09-22 07:51:30|200976.1|200826.1|200978.2|200828.2|200979.6|200829.6|200976.1|200826.1|32
1632297100000|2021-09-22 07:51:40|200977.6|200827.6|200991.9|200841.9|200992.8|200842.8|200976.7|200826.7|32
1632297110000|2021-09-22 07:51:50|200991.8|200841.8|200992.7|200842.7|200993.8|200843.8|200986.7|200836.7|17
1632297120000|2021-09-22 07:52:00|200992.6|200842.6|200994.6|200844.6|201001.5|200851.5|200992.6|200842.6|30
1632297130000|2021-09-22 07:52:10|200997.5|200847.5|200990|200840|200998.6|200848.6|200989.2|200839.2|27
1632297140000|2021-09-22 07:52:20|200993.1|200843.1|200995.1|200845.1|200997.1|200847.1|200992.1|200842.1|27
1632297150000|2021-09-22 07:52:30|200994.9|200844.9|200998.1|200848.1|200999.7|200849.7|200992.3|200842.3|24
1632297160000|2021-09-22 07:52:40|200998|200848|200996.7|200846.7|200998.4|200848.4|200992.4|200842.4|15
1632297170000|2021-09-22 07:52:50|200996.4|200846.4|200988.3|200838.3|200998.4|200848.4|200988.3|200838.3|32
1632297180000|2021-09-22 07:53:00|200990.5|200840.5|200983.8|200833.8|200990.6|200840.6|200980.4|200830.4|24
1632297190000|2021-09-22 07:53:10|200984.5|200834.5|200998.6|200848.6|200998.6|200848.6|200984.5|200834.5|26
1632297200000|2021-09-22 07:53:20|200996.6|200846.6|200994.9|200844.9|200996.9|200846.9|200991.4|200841.4|26
1632297210000|2021-09-22 07:53:30|200995.7|200845.7|200997.7|200847.7|201000.7|200850.7|200994.6|200844.6|26
1632297220000|2021-09-22 07:53:40|200996.4|200846.4|200996.2|200846.2|201001.6|200851.6|200995.8|200845.8|22
1632297230000|2021-09-22 07:53:50|200996.6|200846.6|200994.5|200844.5|201000.4|200850.4|200990.9|200840.9|24
1632297240000|2021-09-22 07:54:00|200995.3|200845.3|200993.5|200843.5|200996.8|200846.8|200987.2|200837.2|24
1632297250000|2021-09-22 07:54:10|200994.2|200844.2|200995.7|200845.7|201002.4|200852.4|200994.2|200844.2|20
1632297260000|2021-09-22 07:54:20|200995.6|200845.6|200993.8|200843.8|200997|200847|200993.4|200843.4|10
1632297270000|2021-09-22 07:54:30|200994.5|200844.5|200997.2|200847.2|200997.2|200847.2|200992.5|200842.5|15
1632297280000|2021-09-22 07:54:40|200991.1|200841.1|200992.1|200842.1|201002|200852|200990.4|200840.4|29
1632297290000|2021-09-22 07:54:50|200990.8|200840.8|200994.8|200844.8|200995|200845|200990.8|200840.8|24
1632297300000|2021-09-22 07:55:00|200995.8|200845.8|200998|200848|201003.9|200853.9|200994.4|200844.4|27
1632297310000|2021-09-22 07:55:10|200994.8|200844.8|200997.2|200847.2|201000.2|200850.2|200994.8|200844.8|17
1632297320000|2021-09-22 07:55:20|200996.1|200846.1|200997.8|200847.8|200998.8|200848.8|200993.8|200843.8|17
1632297330000|2021-09-22 07:55:30|200998.1|200848.1|200997.4|200847.4|200998.1|200848.1|200994.8|200844.8|17
1632297340000|2021-09-22 07:55:40|200997.5|200847.5|200976.9|200826.9|200997.5|200847.5|200970|200820|29
1632297350000|2021-09-22 07:55:50|200975.9|200825.9|200979.4|200829.4|200981.1|200831.1|200974.8|200824.8|24
1632297360000|2021-09-22 07:56:00|200978.7|200828.7|200998.5|200848.5|200998.5|200848.5|200978|200828|26
1632297370000|2021-09-22 07:56:10|200998.7|200848.7|200996|200846|200998.7|200848.7|200992.1|200842.1|25
1632297380000|2021-09-22 07:56:20|200995.9|200845.9|200993.7|200843.7|200995.9|200845.9|200990.9|200840.9|24
1632297390000|2021-09-22 07:56:30|200994.6|200844.6|200996.3|200846.3|200998|200848|200993.6|200843.6|25
1632297400000|2021-09-22 07:56:40|200996.2|200846.2|200999.5|200849.5|201000.3|200850.3|200996.2|200846.2|15
1632297410000|2021-09-22 07:56:50|200999.4|200849.4|200997.6|200847.6|201001.1|200851.1|200997.5|200847.5|18
1632297420000|2021-09-22 07:57:00|200997.4|200847.4|200996|200846|200998.2|200848.2|200994.9|200844.9|15
1632297430000|2021-09-22 07:57:10|200996.7|200846.7|200997.3|200847.3|200997.3|200847.3|200994.2|200844.2|21
1632297440000|2021-09-22 07:57:20|200997.2|200847.2|201010.4|200860.4|201010.4|200860.4|200996.2|200846.2|22
1632297450000|2021-09-22 07:57:30|201006.8|200856.8|201061.4|200911.4|201064.1|200914.1|201005.8|200855.8|30
1632297460000|2021-09-22 07:57:40|201061|200911|201068.3|200918.3|201068.3|200918.3|201060.7|200910.7|25
1632297470000|2021-09-22 07:57:50|201067.7|200917.7|201061.6|200911.6|201067.7|200917.7|201034.6|200884.6|23
1632297480000|2021-09-22 07:58:00|201060.5|200910.5|201060.2|200910.2|201062.1|200912.1|201056.5|200906.5|20
1632297490000|2021-09-22 07:58:10|201059.5|200909.5|201057.9|200907.9|201060.5|200910.5|201054.6|200904.6|23
1632297500000|2021-09-22 07:58:20|201056.6|200906.6|201058.8|200908.8|201058.8|200908.8|201055|200905|19
1632297510000|2021-09-22 07:58:30|201057.2|200907.2|201055.3|200905.3|201059.3|200909.3|201053.2|200903.2|26
1632297520000|2021-09-22 07:58:40|201055.1|200905.1|201092.9|200942.9|201096.3|200946.3|201054.9|200904.9|29
1632297530000|2021-09-22 07:58:50|201093.5|200943.5|201092.9|200942.9|201098.3|200948.3|201088.4|200938.4|32
1632297540000|2021-09-22 07:59:00|201091.2|200941.2|201094.3|200944.3|201094.3|200944.3|201091|200941|22
1632297550000|2021-09-22 07:59:10|201094.4|200944.4|201089.7|200939.7|201105|200955|201085.9|200935.9|34
1632297560000|2021-09-22 07:59:20|201088.6|200938.6|201091|200941|201091|200941|201084.8|200934.8|26
1632297570000|2021-09-22 07:59:30|201092.3|200942.3|201088.6|200938.6|201092.3|200942.3|201086.9|200936.9|17
1632297580000|2021-09-22 07:59:40|201085.1|200935.1|201085.4|200935.4|201087.1|200937.1|201082.8|200932.8|13
1632297590000|2021-09-22 07:59:50|201084.5|200934.5|201085.5|200935.5|201088.2|200938.2|201083.6|200933.6|19
1632297600000|2021-09-22 08:00:00|201085.9|200935.9|201087.2|200937.2|201088.7|200938.7|201084.1|200934.1|27
1632297610000|2021-09-22 08:00:10|201086.7|200936.7|201084.9|200934.9|201088.2|200938.2|201083.9|200933.9|20
1632297620000|2021-09-22 08:00:20|201085|200935|201085|200935|201093.1|200943.1|201083.9|200933.9|31
1632297630000|2021-09-22 08:00:30|201086.1|200936.1|201076.8|200926.8|201088.7|200938.7|201072.4|200922.4|30
1632297640000|2021-09-22 08:00:40|201078|200928|201063.2|200913.2|201078.7|200928.7|201057.3|200907.3|32
1632297650000|2021-09-22 08:00:50|201065.8|200915.8|201064.5|200914.5|201065.8|200915.8|201062|200912|16
1632297660000|2021-09-22 08:01:00|201062.2|200912.2|201039.6|200889.6|201062.2|200912.2|201039.6|200889.6|29
1632297670000|2021-09-22 08:01:10|201040.4|200890.4|201038.9|200888.9|201046.1|200896.1|201038.9|200888.9|26
1632297680000|2021-09-22 08:01:20|201039.8|200889.8|201037.6|200887.6|201041.6|200891.6|201033.7|200883.7|30
1632297690000|2021-09-22 08:01:30|201037.3|200887.3|201039.2|200889.2|201041.6|200891.6|201037.3|200887.3|22
1632297700000|2021-09-22 08:01:40|201038.9|200888.9|201035.7|200885.7|201039.8|200889.8|201034.7|200884.7|23
1632297710000|2021-09-22 08:01:50|201036.5|200886.5|201044.7|200894.7|201047.1|200897.1|201035.3|200885.3|31
1632297720000|2021-09-22 08:02:00|201044.3|200894.3|201074.8|200924.8|201084.8|200934.8|201044.3|200894.3|31
1632297730000|2021-09-22 08:02:10|201075.8|200925.8|201077.8|200927.8|201082.2|200932.2|201075.8|200925.8|20
1632297740000|2021-09-22 08:02:20|201079.6|200929.6|201081.6|200931.6|201082.4|200932.4|201072.8|200922.8|24
1632297750000|2021-09-22 08:02:30|201081.4|200931.4|201087.5|200937.5|201090.5|200940.5|201078|200928|28
1632297760000|2021-09-22 08:02:40|201086.9|200936.9|201087|200937|201088.2|200938.2|201085.5|200935.5|24
1632297770000|2021-09-22 08:02:50|201087.2|200937.2|201086.8|200936.8|201089.8|200939.8|201086.1|200936.1|18
1632297780000|2021-09-22 08:03:00|201087.8|200937.8|201086.7|200936.7|201088.2|200938.2|201083.1|200933.1|20
1632297790000|2021-09-22 08:03:10|201085.7|200935.7|201085.9|200935.9|201087.2|200937.2|201080.9|200930.9|23
1632297800000|2021-09-22 08:03:20|201084.2|200934.2|201075.4|200925.4|201085.8|200935.8|201066.2|200916.2|29
1632297810000|2021-09-22 08:03:30|201072|200922|201077.3|200927.3|201081.1|200931.1|201072|200922|31
1632297820000|2021-09-22 08:03:40|201077|200927|201084.2|200934.2|201085.8|200935.8|201075.6|200925.6|22
1632297830000|2021-09-22 08:03:50|201084.3|200934.3|201079.5|200929.5|201085.3|200935.3|201079.2|200929.2|19
1632297840000|2021-09-22 08:04:00|201079.7|200929.7|201083.5|200933.5|201084.3|200934.3|201079.3|200929.3|24
1632297850000|2021-09-22 08:04:10|201083.8|200933.8|201088.7|200938.7|201090.9|200940.9|201083.8|200933.8|28
1632297860000|2021-09-22 08:04:20|201089.4|200939.4|201086.4|200936.4|201089.7|200939.7|201084.5|200934.5|25
1632297870000|2021-09-22 08:04:30|201086.3|200936.3|201086.6|200936.6|201087.4|200937.4|201085.8|200935.8|21
1632297880000|2021-09-22 08:04:40|201086.2|200936.2|201090.2|200940.2|201090.3|200940.3|201085.6|200935.6|22
1632297890000|2021-09-22 08:04:50|201089.5|200939.5|201085|200935|201090|200940|201072.1|200922.1|25
1632297900000|2021-09-22 08:05:00|201084.8|200934.8|201084.9|200934.9|201085.5|200935.5|201083.6|200933.6|21
1632297910000|2021-09-22 08:05:10|201084.8|200934.8|201082.5|200932.5|201084.8|200934.8|201082.1|200932.1|23
1632297920000|2021-09-22 08:05:20|201082.8|200932.8|201079.5|200929.5|201083|200933|201079.3|200929.3|21
1632297930000|2021-09-22 08:05:30|201079.2|200929.2|201083.2|200933.2|201084.4|200934.4|201077.7|200927.7|23
1632297940000|2021-09-22 08:05:40|201081.8|200931.8|201082.6|200932.6|201083.3|200933.3|201081.8|200931.8|14
1632297950000|2021-09-22 08:05:50|201082.8|200932.8|201083.5|200933.5|201084.8|200934.8|201080.6|200930.6|23
1632297960000|2021-09-22 08:06:00|201083.8|200933.8|201047.4|200897.4|201083.8|200933.8|201045.4|200895.4|33
1632297970000|2021-09-22 08:06:10|201046.6|200896.6|201044.7|200894.7|201046.6|200896.6|201042.8|200892.8|20
1632297980000|2021-09-22 08:06:20|201041.8|200891.8|201034.8|200884.8|201041.8|200891.8|201033|200883|22
1632297990000|2021-09-22 08:06:30|201022.5|200872.5|201028.6|200878.6|201030.9|200880.9|201021.4|200871.4|27
1632298000000|2021-09-22 08:06:40|201028|200878|201034|200884|201034|200884|201027.3|200877.3|23
1632298010000|2021-09-22 08:06:50|201032.4|200882.4|201038.2|200888.2|201038.2|200888.2|201032.4|200882.4|29
1632298020000|2021-09-22 08:07:00|201036.2|200886.2|201033.9|200883.9|201038|200888|201032.2|200882.2|25
1632298030000|2021-09-22 08:07:10|201033.5|200883.5|201033.1|200883.1|201035.2|200885.2|201029.7|200879.7|26
1632298040000|2021-09-22 08:07:20|201034|200884|201035.5|200885.5|201035.5|200885.5|201031|200881|21
1632298050000|2021-09-22 08:07:30|201035.7|200885.7|201043|200893|201045.8|200895.8|201033.2|200883.2|27
1632298060000|2021-09-22 08:07:40|201043.3|200893.3|201032|200882|201043.8|200893.8|201032|200882|21
1632298070000|2021-09-22 08:07:50|201032.2|200882.2|201029.4|200879.4|201032.2|200882.2|201028.7|200878.7|18
1632298080000|2021-09-22 08:08:00|201029.2|200879.2|201033|200883|201036.9|200886.9|201029.2|200879.2|28
1632298090000|2021-09-22 08:08:10|201032.9|200882.9|201039.7|200889.7|201040.8|200890.8|201032.4|200882.4|24
1632298100000|2021-09-22 08:08:20|201039.8|200889.8|201040.4|200890.4|201041.8|200891.8|201039.1|200889.1|18
1632298110000|2021-09-22 08:08:30|201040.7|200890.7|201041|200891|201041.4|200891.4|201039.7|200889.7|18
1632298120000|2021-09-22 08:08:40|201040.7|200890.7|201047.8|200897.8|201047.8|200897.8|201040.7|200890.7|24
1632298130000|2021-09-22 08:08:50|201055.8|200905.8|201050|200900|201057.7|200907.7|201046.4|200896.4|32
1632298140000|2021-09-22 08:09:00|201049.5|200899.5|201052.1|200902.1|201053.1|200903.1|201048|200898|32
1632298150000|2021-09-22 08:09:10|201050.3|200900.3|201053.8|200903.8|201053.8|200903.8|201049.7|200899.7|13
1632298160000|2021-09-22 08:09:20|201053.3|200903.3|201053.9|200903.9|201057|200907|201052.1|200902.1|30
1632298170000|2021-09-22 08:09:30|201054.4|200904.4|201050.6|200900.6|201054.8|200904.8|201049|200899|23
1632298180000|2021-09-22 08:09:40|201051|200901|201050.5|200900.5|201051.5|200901.5|201045.8|200895.8|30
1632298190000|2021-09-22 08:09:50|201049.7|200899.7|201046.1|200896.1|201050.1|200900.1|201046.1|200896.1|27
1632298200000|2021-09-22 08:10:00|201045.8|200895.8|201046|200896|201049.2|200899.2|201044.7|200894.7|31
1632298210000|2021-09-22 08:10:10|201046.6|200896.6|201036.8|200886.8|201046.7|200896.7|201036.6|200886.6|30
1632298220000|2021-09-22 08:10:20|201037.2|200887.2|201037|200887|201041.2|200891.2|201037|200887|20
1632298230000|2021-09-22 08:10:30|201037.1|200887.1|201030|200880|201041.9|200891.9|201030|200880|27
1632298240000|2021-09-22 08:10:40|201027.5|200877.5|201026.3|200876.3|201029.1|200879.1|201026.3|200876.3|22
1632298250000|2021-09-22 08:10:50|201005.6|200855.6|201010.2|200860.2|201011.6|200861.6|201000.9|200850.9|33
1632298260000|2021-09-22 08:11:00|201010|200860|201007.7|200857.7|201010.6|200860.6|201006.7|200856.7|25
1632298270000|2021-09-22 08:11:10|201008.7|200858.7|201006.6|200856.6|201008.7|200858.7|201006.3|200856.3|17
1632298280000|2021-09-22 08:11:20|201007.2|200857.2|201008.7|200858.7|201008.8|200858.8|201006|200856|23
1632298290000|2021-09-22 08:11:30|201009|200859|201008.8|200858.8|201009.4|200859.4|201007.4|200857.4|21
1632298300000|2021-09-22 08:11:40|201008.6|200858.6|201009.6|200859.6|201009.6|200859.6|201007.6|200857.6|22
1632298310000|2021-09-22 08:11:50|201009.1|200859.1|201009.8|200859.8|201011.7|200861.7|201008.4|200858.4|20
1632298320000|2021-09-22 08:12:00|201008.9|200858.9|201007.7|200857.7|201011.1|200861.1|201007.5|200857.5|15
1632298330000|2021-09-22 08:12:10|201008.4|200858.4|201013|200863|201014.3|200864.3|201008.4|200858.4|15
1632298340000|2021-09-22 08:12:20|201013.1|200863.1|201050.3|200900.3|201050.3|200900.3|201013|200863|21
1632298350000|2021-09-22 08:12:30|201051.1|200901.1|201051.2|200901.2|201054.4|200904.4|201029.9|200879.9|28
1632298360000|2021-09-22 08:12:40|201055.2|200905.2|201046.3|200896.3|201055.2|200905.2|201040.7|200890.7|30
1632298370000|2021-09-22 08:12:50|201046.4|200896.4|201045.2|200895.2|201046.6|200896.6|201036.1|200886.1|29
1632298380000|2021-09-22 08:13:00|201046.3|200896.3|201045.4|200895.4|201054.9|200904.9|201044.7|200894.7|22
1632298390000|2021-09-22 08:13:10|201045.7|200895.7|200995.6|200845.6|201046.2|200896.2|200995.1|200845.1|25
1632298400000|2021-09-22 08:13:20|200997.5|200847.5|200994.9|200844.9|200997.5|200847.5|200993.2|200843.2|19
1632298410000|2021-09-22 08:13:30|200995.4|200845.4|200993.6|200843.6|200996.2|200846.2|200992.1|200842.1|16
1632298420000|2021-09-22 08:13:40|200992.9|200842.9|200955.8|200805.8|200994.9|200844.9|200955.8|200805.8|26
1632298430000|2021-09-22 08:13:50|200956.1|200806.1|200955.9|200805.9|200956.7|200806.7|200954.5|200804.5|19
1632298440000|2021-09-22 08:14:00|200956|200806|200957.5|200807.5|200958.7|200808.7|200955.9|200805.9|18
1632298450000|2021-09-22 08:14:10|200951.6|200801.6|200965.2|200815.2|200968.6|200818.6|200951.6|200801.6|34
1632298460000|2021-09-22 08:14:20|200964.8|200814.8|200960|200810|200964.8|200814.8|200959.2|200809.2|21
1632298470000|2021-09-22 08:14:30|200961.5|200811.5|200959.5|200809.5|200964|200814|200956.9|200806.9|27
1632298480000|2021-09-22 08:14:40|200961.9|200811.9|200957|200807|200962.3|200812.3|200956|200806|23
1632298490000|2021-09-22 08:14:50|200953.8|200803.8|200956.7|200806.7|200959.3|200809.3|200953.8|200803.8|27
1632298500000|2021-09-22 08:15:00|200956.4|200806.4|200958.1|200808.1|200962.3|200812.3|200954.6|200804.6|32
1632298510000|2021-09-22 08:15:10|200954.9|200804.9|200972.8|200822.8|200974.6|200824.6|200954.9|200804.9|34
1632298520000|2021-09-22 08:15:20|200971.9|200821.9|200968.7|200818.7|200972.4|200822.4|200961.6|200811.6|38
1632298530000|2021-09-22 08:15:30|200969.6|200819.6|200991|200841|200992.1|200842.1|200962.9|200812.9|31
1632298540000|2021-09-22 08:15:40|200991.6|200841.6|200968.1|200818.1|200993.9|200843.9|200958.5|200808.5|30
1632298550000|2021-09-22 08:15:50|200968.4|200818.4|200964.3|200814.3|200975.5|200825.5|200964.3|200814.3|29
1632298560000|2021-09-22 08:16:00|200961.8|200811.8|200974.9|200824.9|200974.9|200824.9|200959.3|200809.3|34
1632298570000|2021-09-22 08:16:10|200972.9|200822.9|200991.4|200841.4|200997.7|200847.7|200967.9|200817.9|30
1632298580000|2021-09-22 08:16:20|200993.9|200843.9|200991.6|200841.6|200994.6|200844.6|200990.6|200840.6|28
1632298590000|2021-09-22 08:16:30|200991.3|200841.3|201007.1|200857.1|201007.3|200857.3|200989.8|200839.8|25
1632298600000|2021-09-22 08:16:40|201007.4|200857.4|201009.9|200859.9|201010.5|200860.5|201004.7|200854.7|34
1632298610000|2021-09-22 08:16:50|201008.8|200858.8|201008.3|200858.3|201017.9|200867.9|201005.7|200855.7|26
1632298620000|2021-09-22 08:17:00|201008.2|200858.2|201004.1|200854.1|201008.9|200858.9|201001.5|200851.5|25
1632298630000|2021-09-22 08:17:10|201002.7|200852.7|201002.1|200852.1|201005.7|200855.7|201000.8|200850.8|28
1632298640000|2021-09-22 08:17:20|201000.2|200850.2|200996.5|200846.5|201003.6|200853.6|200994.1|200844.1|29
1632298650000|2021-09-22 08:17:30|200998.4|200848.4|201001.1|200851.1|201001.5|200851.5|200997.1|200847.1|23
1632298660000|2021-09-22 08:17:40|201006.5|200856.5|201001.6|200851.6|201011.9|200861.9|200998.3|200848.3|27
1632298670000|2021-09-22 08:17:50|201001.9|200851.9|201002.8|200852.8|201003.7|200853.7|200999.5|200849.5|30
1632298680000|2021-09-22 08:18:00|201000.8|200850.8|200999.2|200849.2|201001.9|200851.9|200999.2|200849.2|23
1632298690000|2021-09-22 08:18:10|200999.5|200849.5|201002.3|200852.3|201002.3|200852.3|200999.4|200849.4|13
1632298700000|2021-09-22 08:18:20|201001.8|200851.8|200993.4|200843.4|201001.8|200851.8|200991.4|200841.4|30
1632298710000|2021-09-22 08:18:30|200993.1|200843.1|200991.2|200841.2|200994.6|200844.6|200991.2|200841.2|24
1632298720000|2021-09-22 08:18:40|200993.4|200843.4|200994.9|200844.9|200995.2|200845.2|200986.6|200836.6|28
1632298730000|2021-09-22 08:18:50|200996.4|200846.4|201005.1|200855.1|201006.1|200856.1|200991.8|200841.8|30
1632298740000|2021-09-22 08:19:00|201003.7|200853.7|200999.5|200849.5|201011.7|200861.7|200998.8|200848.8|26
1632298750000|2021-09-22 08:19:10|201001|200851|201000.3|200850.3|201014.1|200864.1|201000|200850|24
1632298760000|2021-09-22 08:19:20|201007.5|200857.5|201000.9|200850.9|201009.1|200859.1|200998.6|200848.6|31
1632298770000|2021-09-22 08:19:30|201001.6|200851.6|201001.7|200851.7|201005.3|200855.3|200997.9|200847.9|27
1632298780000|2021-09-22 08:19:40|201000.5|200850.5|201005.5|200855.5|201006.6|200856.6|200997|200847|18
1632298790000|2021-09-22 08:19:50|201002.1|200852.1|201001.9|200851.9|201004.8|200854.8|200996.6|200846.6|27
1632298800000|2021-09-22 08:20:00|200999.8|200849.8|200994.2|200844.2|201003|200853|200994.2|200844.2|36
1632298810000|2021-09-22 08:20:10|200998.7|200848.7|200994.2|200844.2|201001.4|200851.4|200990.5|200840.5|26
1632298820000|2021-09-22 08:20:20|200991.9|200841.9|200970|200820|200992.8|200842.8|200966.9|200816.9|31
1632298830000|2021-09-22 08:20:30|200965.8|200815.8|200954.4|200804.4|200970.1|200820.1|200952.6|200802.6|31
1632298840000|2021-09-22 08:20:40|200955.3|200805.3|200951.7|200801.7|200955.3|200805.3|200949.5|200799.5|23
1632298850000|2021-09-22 08:20:50|200952.7|200802.7|200959.5|200809.5|200987.6|200837.6|200949.9|200799.9|36
1632298860000|2021-09-22 08:21:00|200957.2|200807.2|200964.4|200814.4|200964.4|200814.4|200953|200803|28
1632298870000|2021-09-22 08:21:10|200962.1|200812.1|200963.1|200813.1|200964.8|200814.8|200955.8|200805.8|21
1632298880000|2021-09-22 08:21:20|200962.9|200812.9|200996.3|200846.3|201001.2|200851.2|200962.9|200812.9|28
1632298890000|2021-09-22 08:21:30|200998.8|200848.8|201005.5|200855.5|201006.9|200856.9|200997.1|200847.1|28
1632298900000|2021-09-22 08:21:40|201008.9|200858.9|200997.7|200847.7|201009.2|200859.2|200993.8|200843.8|38
1632298910000|2021-09-22 08:21:50|200997.2|200847.2|200997.2|200847.2|201008.6|200858.6|200991.6|200841.6|32
1632298920000|2021-09-22 08:22:00|200989.8|200839.8|200994.9|200844.9|200998.7|200895|200942.6|200839.8|22
1632298930000|2021-09-22 08:22:10|200994.2|200844.2|200987.6|200837.6|200994.2|200844.2|200987|200837|28
1632298940000|2021-09-22 08:22:20|200987.5|200837.5|200985.4|200835.4|200987.7|200837.7|200983.4|200833.4|15
1632298950000|2021-09-22 08:22:30|200985.5|200835.5|200988.1|200838.1|200988.2|200838.2|200985.1|200835.1|21
1632298960000|2021-09-22 08:22:40|200986.7|200836.7|200986.1|200836.1|200988.8|200838.8|200985.9|200835.9|31
1632298970000|2021-09-22 08:22:50|200986.5|200836.5|201000.9|200850.9|201001.5|200851.5|200986.5|200836.5|26
1632298980000|2021-09-22 08:23:00|200999.9|200849.9|200998.1|200848.1|201000.6|200850.6|200993.6|200843.6|31
1632298990000|2021-09-22 08:23:10|200997.3|200847.3|200989.3|200839.3|201000.4|200850.4|200989.3|200839.3|24
1632299000000|2021-09-22 08:23:20|200990.7|200840.7|200990|200840|200991.2|200841.2|200988.6|200838.6|30
1632299010000|2021-09-22 08:23:30|200989|200839|200987.6|200837.6|200989.9|200839.9|200987.2|200837.2|19
1632299020000|2021-09-22 08:23:40|200987.7|200837.7|200966.4|200816.4|200988.4|200838.4|200964.9|200814.9|31
1632299030000|2021-09-22 08:23:50|200966.6|200816.6|200964.1|200814.1|200968.2|200818.2|200962.9|200812.9|23
1632299040000|2021-09-22 08:24:00|200963.8|200813.8|200987.6|200837.6|200990.3|200840.3|200963.8|200813.8|30
1632299050000|2021-09-22 08:24:10|200986.9|200836.9|200990|200840|200991|200841|200986.9|200836.9|25
1632299060000|2021-09-22 08:24:20|200985.4|200835.4|200986.1|200836.1|200987.6|200837.6|200983.9|200833.9|27
1632299070000|2021-09-22 08:24:30|200984|200834|200988.5|200838.5|200988.9|200838.9|200983.3|200833.3|23
1632299080000|2021-09-22 08:24:40|200989.1|200839.1|200989.9|200839.9|200991|200841|200987.4|200837.4|23
1632299090000|2021-09-22 08:24:50|200989.7|200839.7|200991|200841|200993.1|200843.1|200986.9|200836.9|24
1632299100000|2021-09-22 08:25:00|200992.6|200842.6|200986.3|200836.3|200992.6|200842.6|200984.4|200834.4|27
1632299110000|2021-09-22 08:25:10|200986.7|200836.7|200988.3|200838.3|200990.3|200840.3|200985.8|200835.8|19
1632299120000|2021-09-22 08:25:20|200988.7|200838.7|200988.6|200838.6|200991.5|200841.5|200987.3|200837.3|34
1632299130000|2021-09-22 08:25:30|200990.3|200840.3|200987.6|200837.6|200994.9|200844.9|200987.5|200837.5|34
1632299140000|2021-09-22 08:25:40|200989.8|200839.8|200991.3|200841.3|200994.1|200844.1|200987.3|200837.3|29
1632299150000|2021-09-22 08:25:50|200990.5|200840.5|200972.7|200822.7|200992.9|200842.9|200972.7|200822.7|26
1632299160000|2021-09-22 08:26:00|200969.3|200819.3|200965.4|200815.4|200971.8|200821.8|200960.1|200810.1|27
1632299170000|2021-09-22 08:26:10|200960.7|200810.7|200974.3|200824.3|200977.1|200827.1|200960.7|200810.7|27
1632299180000|2021-09-22 08:26:20|200969.6|200819.6|200968.4|200818.4|200970.8|200820.8|200964.7|200814.7|32
1632299190000|2021-09-22 08:26:30|200967.5|200817.5|200966.6|200816.6|200967.7|200817.7|200964.4|200814.4|21
1632299200000|2021-09-22 08:26:40|200968|200818|200964.2|200814.2|200969.6|200819.6|200964.2|200814.2|27
1632299210000|2021-09-22 08:26:50|200967.6|200817.6|200976.9|200826.9|200979.3|200829.3|200964.6|200814.6|29
1632299220000|2021-09-22 08:27:00|200970.5|200820.5|200999.7|200849.7|201000.8|200850.8|200970.5|200820.5|34
1632299230000|2021-09-22 08:27:10|200999.2|200849.2|200991.1|200841.1|201000.7|200850.7|200987.9|200837.9|22
1632299240000|2021-09-22 08:27:20|200993.1|200843.1|200996.1|200846.1|200999|200849|200993.1|200843.1|23
1632299250000|2021-09-22 08:27:30|200997.1|200847.1|200994.6|200844.6|201002.6|200852.6|200989.2|200839.2|23
1632299260000|2021-09-22 08:27:40|200997.4|200847.4|200994.2|200844.2|200999.9|200849.9|200993.7|200843.7|22
1632299270000|2021-09-22 08:27:50|200995.9|200845.9|200992.4|200842.4|200996.7|200846.7|200986.5|200836.5|24
1632299280000|2021-09-22 08:28:00|200993.2|200843.2|200990.9|200840.9|200997.3|200847.3|200989.4|200839.4|32
1632299290000|2021-09-22 08:28:10|200988.8|200838.8|200995.9|200845.9|201004|200854|200988.8|200838.8|28
1632299300000|2021-09-22 08:28:20|200993.8|200843.8|201001.3|200851.3|201004.5|200854.5|200993|200843|29
1632299310000|2021-09-22 08:28:30|200999.8|200849.8|201000.3|200850.3|201000.3|200850.3|200996.5|200846.5|19
1632299320000|2021-09-22 08:28:40|201000.1|200850.1|200998.2|200848.2|201004.8|200854.8|200995.7|200845.7|26
1632299330000|2021-09-22 08:28:50|200997.7|200847.7|201001.1|200851.1|201001.7|200851.7|200996.6|200846.6|26
1632299340000|2021-09-22 08:29:00|200997.2|200847.2|201001.7|200851.7|201001.9|200851.9|200996.8|200846.8|33
1632299350000|2021-09-22 08:29:10|201001.8|200851.8|201002.6|200852.6|201009|200859|200998.3|200848.3|31
1632299360000|2021-09-22 08:29:20|201002.2|200852.2|200997.6|200847.6|201002.2|200852.2|200997.6|200847.6|21
1632299370000|2021-09-22 08:29:30|200997|200847|201000.1|200850.1|201000.1|200850.1|200996|200846|24
1632299380000|2021-09-22 08:29:40|201000.4|200850.4|200999.5|200849.5|201001.7|200851.7|200999.5|200849.5|25
1632299390000|2021-09-22 08:29:50|200999.9|200849.9|201001.9|200851.9|201003.6|200853.6|200999.7|200849.7|27
1632299400000|2021-09-22 08:30:00|201001.5|200851.5|201004.6|200854.6|201004.6|200854.6|200999.3|200849.3|21
1632299410000|2021-09-22 08:30:10|201006|200856|201004.9|200854.9|201007.4|200857.4|201001.9|200851.9|24
1632299420000|2021-09-22 08:30:20|201004.8|200854.8|201003.3|200853.3|201008.8|200858.8|201002.6|200852.6|24
1632299430000|2021-09-22 08:30:30|201003.9|200853.9|201005.9|200855.9|201006.3|200856.3|201000.9|200850.9|22
1632299440000|2021-09-22 08:30:40|201007.3|200857.3|201007.2|200857.2|201009.5|200859.5|201005|200855|21
1632299450000|2021-09-22 08:30:50|201008.1|200858.1|201001.5|200851.5|201008.1|200858.1|200996.7|200846.7|28
1632299460000|2021-09-22 08:31:00|201002|200852|201008.2|200858.2|201008.2|200858.2|201001.3|200851.3|23
1632299470000|2021-09-22 08:31:10|201031|200881|201029.9|200879.9|201033.6|200883.6|201019.5|200869.5|30
1632299480000|2021-09-22 08:31:20|201030.9|200880.9|201030|200880|201030.9|200880.9|201016.2|200866.2|27
1632299490000|2021-09-22 08:31:30|201030.2|200880.2|201015.5|200865.5|201030.5|200880.5|201012.6|200862.6|33
1632299500000|2021-09-22 08:31:40|201016|200866|201026.4|200876.4|201029.9|200879.9|201013.1|200863.1|25
1632299510000|2021-09-22 08:31:50|201029.3|200879.3|201035.4|200885.4|201036.2|200886.2|201029.3|200879.3|24
1632299520000|2021-09-22 08:32:00|201035.6|200885.6|201029.8|200879.8|201035.6|200885.6|201029.4|200879.4|25
1632299530000|2021-09-22 08:32:10|201030.5|200880.5|201032.7|200882.7|201034.3|200884.3|201028.9|200878.9|29
1632299540000|2021-09-22 08:32:20|201032.2|200882.2|201031.3|200881.3|201032.2|200882.2|201027.9|200877.9|25
1632299550000|2021-09-22 08:32:30|201027.7|200877.7|201027.4|200877.4|201030.1|200880.1|201024|200874|31
1632299560000|2021-09-22 08:32:40|201025.6|200875.6|201024.7|200874.7|201030.3|200880.3|201024.7|200874.7|24
1632299570000|2021-09-22 08:32:50|201025.9|200875.9|201030.8|200880.8|201034|200884|201022.7|200872.7|34
1632299580000|2021-09-22 08:33:00|201031.5|200881.5|201029.8|200879.8|201032|200882|201027.6|200877.6|29
1632299590000|2021-09-22 08:33:10|201029.2|200879.2|200995.6|200845.6|201030|200880|200995.6|200845.6|31
1632299600000|2021-09-22 08:33:20|200994.2|200844.2|200998.7|200848.7|201002.3|200852.3|200993.6|200843.6|28
1632299610000|2021-09-22 08:33:30|200996.3|200846.3|200999.8|200849.8|201000.4|200850.4|200995.7|200845.7|19
1632299620000|2021-09-22 08:33:40|201002|200852|200995.9|200845.9|201003.6|200853.6|200993.7|200843.7|20
1632299630000|2021-09-22 08:33:50|200996.1|200846.1|200992.4|200842.4|200996.1|200846.1|200990|200840|20
1632299640000|2021-09-22 08:34:00|200992.8|200842.8|200993.4|200843.4|200994.3|200844.3|200992.5|200842.5|15
1632299650000|2021-09-22 08:34:10|200992.1|200842.1|200997.2|200847.2|200997.2|200847.2|200991.7|200841.7|18
1632299660000|2021-09-22 08:34:20|200996.6|200846.6|201006|200856|201006|200856|200994.2|200844.2|30
1632299670000|2021-09-22 08:34:30|201006.2|200856.2|201007.7|200857.7|201012.9|200862.9|201005|200855|30
1632299680000|2021-09-22 08:34:40|201004.4|200854.4|200998.3|200848.3|201007|200857|200998.1|200848.1|35
1632299690000|2021-09-22 08:34:50|200999.2|200849.2|200998.7|200848.7|201000.2|200850.2|200996.8|200846.8|27
1632299700000|2021-09-22 08:35:00|200998.8|200848.8|201001.7|200851.7|201011.9|200861.9|200997.3|200847.3|26
1632299710000|2021-09-22 08:35:10|201000.4|200850.4|200996.3|200846.3|201004.5|200854.5|200995.8|200845.8|24
1632299720000|2021-09-22 08:35:20|200996.5|200846.5|200995.8|200845.8|201000.6|200850.6|200995.5|200845.5|21
1632299730000|2021-09-22 08:35:30|200997.1|200847.1|201028.2|200878.2|201028.2|200878.2|200996.4|200846.4|23
1632299740000|2021-09-22 08:35:40|201029.6|200879.6|201035.5|200885.5|201035.6|200885.6|201028.8|200878.8|30
1632299750000|2021-09-22 08:35:50|201037.6|200887.6|201035.2|200885.2|201037.6|200887.6|201034.2|200884.2|19
1632299760000|2021-09-22 08:36:00|201034.8|200884.8|201034.6|200884.6|201039.4|200889.4|201031.5|200881.5|30
1632299770000|2021-09-22 08:36:10|201034.7|200884.7|201041.8|200891.8|201041.8|200891.8|201034.1|200884.1|28
1632299780000|2021-09-22 08:36:20|201040.5|200890.5|201039.9|200889.9|201042|200892|201036.9|200886.9|23
1632299790000|2021-09-22 08:36:30|201040|200890|201033.2|200883.2|201040.5|200890.5|201029.1|200879.1|22
1632299800000|2021-09-22 08:36:40|201032.9|200882.9|201033.7|200883.7|201034.2|200884.2|201028.9|200878.9|18
1632299810000|2021-09-22 08:36:50|201032.9|200882.9|201035.4|200885.4|201035.7|200885.7|201032.7|200882.7|12
1632299820000|2021-09-22 08:37:00|201034.7|200884.7|201031.6|200881.6|201039.4|200889.4|201031.1|200881.1|23
1632299830000|2021-09-22 08:37:10|201032.5|200882.5|201032.5|200882.5|201033.8|200883.8|201032.4|200882.4|18
1632299840000|2021-09-22 08:37:20|201032.8|200882.8|201002.6|200852.6|201034.4|200884.4|200994.2|200844.2|21
1632299850000|2021-09-22 08:37:30|201002.3|200852.3|201002.1|200852.1|201004.9|200854.9|201000.7|200850.7|30
1632299860000|2021-09-22 08:37:40|201002.9|200852.9|201003.9|200853.9|201008.5|200858.5|201001.1|200851.1|29
1632299870000|2021-09-22 08:37:50|201004|200854|201003.4|200853.4|201004.3|200854.3|201002.5|200852.5|17
1632299880000|2021-09-22 08:38:00|201003.2|200853.2|200999.3|200849.3|201003.9|200853.9|200998|200848|24
1632299890000|2021-09-22 08:38:10|200999.7|200849.7|200999.9|200849.9|201000.8|200850.8|200997.5|200847.5|24
1632299900000|2021-09-22 08:38:20|200999.3|200849.3|200998.7|200848.7|201000.3|200850.3|200996.8|200846.8|21
1632299910000|2021-09-22 08:38:30|200998.5|200848.5|200995|200845|201000.1|200850.1|200993|200843|24
1632299920000|2021-09-22 08:38:40|200996|200846|200999.9|200849.9|201000.7|200850.7|200993.1|200843.1|23
1632299930000|2021-09-22 08:38:50|200999.6|200849.6|200999.8|200849.8|201001.7|200851.7|200999.2|200849.2|19
1632299940000|2021-09-22 08:39:00|200999|200849|201002.8|200852.8|201003.7|200853.7|200999|200849|18
1632299950000|2021-09-22 08:39:10|201003.1|200853.1|201002.5|200852.5|201004.1|200854.1|201001.9|200851.9|17
1632299960000|2021-09-22 08:39:20|201002.9|200852.9|201001.9|200851.9|201004.8|200854.8|201001.4|200851.4|25
1632299970000|2021-09-22 08:39:30|201002.1|200852.1|201003.2|200853.2|201004.6|200854.6|201002.1|200852.1|16
1632299980000|2021-09-22 08:39:40|201004.8|200854.8|201003|200853|201005|200855|201001.2|200851.2|13
1632299990000|2021-09-22 08:39:50|201000.9|200850.9|200999.8|200849.8|201002.6|200852.6|200999.8|200849.8|20
1632300000000|2021-09-22 08:40:00|201000|200850|201002.7|200852.7|201002.7|200852.7|200999.6|200849.6|16
1632300010000|2021-09-22 08:40:10|201002.9|200852.9|201003.9|200853.9|201003.9|200853.9|201001.2|200851.2|23
1632300020000|2021-09-22 08:40:20|201004.1|200854.1|201002.7|200852.7|201004.1|200854.1|201000.8|200850.8|25
1632300030000|2021-09-22 08:40:30|201002.6|200852.6|201003.5|200853.5|201007.7|200857.7|201002.6|200852.6|21
1632300040000|2021-09-22 08:40:40|201003.9|200853.9|201004.4|200854.4|201005.1|200855.1|201001.4|200851.4|27
1632300050000|2021-09-22 08:40:50|201004.1|200854.1|201005.4|200855.4|201007.8|200857.8|201003.6|200853.6|24
1632300060000|2021-09-22 08:41:00|201006.4|200856.4|201007|200857|201007.5|200857.5|201004|200854|19
1632300070000|2021-09-22 08:41:10|201006.2|200856.2|201002.9|200852.9|201006.2|200856.2|201002|200852|18
1632300080000|2021-09-22 08:41:20|201006.3|200856.3|201047.6|200897.6|201048.6|200898.6|201006.2|200856.2|30
1632300090000|2021-09-22 08:41:30|201047.8|200897.8|201067.4|200917.4|201067.4|200917.4|201047.8|200897.8|29
1632300100000|2021-09-22 08:41:40|201063.9|200913.9|201051.7|200901.7|201067.8|200917.8|201050.7|200900.7|33
1632300110000|2021-09-22 08:41:50|201051.9|200901.9|201050.6|200900.6|201053.1|200903.1|201048.9|200898.9|19
1632300120000|2021-09-22 08:42:00|201051.1|200901.1|201046|200896|201059.1|200909.1|201042.6|200892.6|37
1632300130000|2021-09-22 08:42:10|201044.9|200894.9|201040.6|200890.6|201048|200898|201039.3|200889.3|32
1632300140000|2021-09-22 08:42:20|201041.6|200891.6|201038.2|200888.2|201043.6|200893.6|201035|200885|25
1632300150000|2021-09-22 08:42:30|201037.3|200887.3|201041.5|200891.5|201041.6|200891.6|201036.1|200886.1|28
1632300160000|2021-09-22 08:42:40|201041.2|200891.2|201049.5|200899.5|201051.1|200901.1|201040.3|200890.3|30
1632300170000|2021-09-22 08:42:50|201051.9|200901.9|201044.5|200894.5|201053.7|200903.7|201042.3|200892.3|17
1632300180000|2021-09-22 08:43:00|201044.3|200894.3|201045.2|200895.2|201051.1|200901.1|201044.3|200894.3|31
1632300190000|2021-09-22 08:43:10|201041.4|200891.4|201043.3|200893.3|201043.3|200893.3|201038.3|200888.3|27
1632300200000|2021-09-22 08:43:20|201043.4|200893.4|201040|200890|201043.9|200893.9|201038.4|200888.4|20
1632300210000|2021-09-22 08:43:30|201039.8|200889.8|201041.8|200891.8|201041.9|200891.9|201039.4|200889.4|18
1632300220000|2021-09-22 08:43:40|201041.4|200891.4|201032.8|200882.8|201041.7|200891.7|201029.5|200879.5|20
1632300230000|2021-09-22 08:43:50|201032.9|200882.9|201036.9|200886.9|201037.4|200887.4|201032.9|200882.9|18
1632300240000|2021-09-22 08:44:00|201035.8|200885.8|201032.7|200882.7|201037|200887|201031|200881|24
1632300250000|2021-09-22 08:44:10|201031.8|200881.8|201033.9|200883.9|201033.9|200883.9|201030|200880|15
1632300260000|2021-09-22 08:44:20|201030.9|200880.9|201032|200882|201034.9|200884.9|201030.9|200880.9|15
1632300270000|2021-09-22 08:44:30|201033.7|200883.7|201033.3|200883.3|201035.1|200885.1|201031.1|200881.1|23
1632300280000|2021-09-22 08:44:40|201034.4|200884.4|201036.8|200886.8|201036.8|200886.8|201032.8|200882.8|13
1632300290000|2021-09-22 08:44:50|201036.3|200886.3|201033.4|200883.4|201038.2|200888.2|201031.5|200881.5|19
1632300300000|2021-09-22 08:45:00|201033.8|200883.8|201007.9|200857.9|201036|200886|201006.1|200856.1|24
1632300310000|2021-09-22 08:45:10|201004.6|200854.6|201001.7|200851.7|201005.5|200855.5|200997.7|200847.7|28
1632300320000|2021-09-22 08:45:20|201001.4|200851.4|201003.4|200853.4|201003.7|200853.7|201001|200851|22
1632300330000|2021-09-22 08:45:30|201004|200854|201005.3|200855.3|201007.2|200857.2|201001.8|200851.8|23
1632300340000|2021-09-22 08:45:40|201005|200855|201005.3|200855.3|201005.3|200855.3|201000.5|200850.5|15
1632300350000|2021-09-22 08:45:50|201004.7|200854.7|201004.1|200854.1|201004.7|200854.7|201001.7|200851.7|17
1632300360000|2021-09-22 08:46:00|201004.2|200854.2|200994.5|200844.5|201004.2|200854.2|200991.9|200841.9|27
1632300370000|2021-09-22 08:46:10|200994.2|200844.2|200993.7|200843.7|200994.5|200844.5|200992.9|200842.9|18
1632300380000|2021-09-22 08:46:20|200993.3|200843.3|200993.6|200843.6|200995|200845|200991.4|200841.4|15
1632300390000|2021-09-22 08:46:30|200992.3|200842.3|200970.5|200820.5|200992.5|200842.5|200961.5|200811.5|28
1632300400000|2021-09-22 08:46:40|200971|200821|200956|200806|200972.7|200822.7|200956|200806|31
1632300410000|2021-09-22 08:46:50|200958.5|200808.5|200957.3|200807.3|200961.4|200811.4|200955.4|200805.4|17
1632300420000|2021-09-22 08:47:00|200958.2|200808.2|200946.5|200796.5|200960.3|200810.3|200945.1|200795.1|16
1632300430000|2021-09-22 08:47:10|200946.7|200796.7|200941.9|200791.9|200947|200797|200941.9|200791.9|22
1632300440000|2021-09-22 08:47:20|200942.2|200792.2|200943.4|200793.4|200943.7|200793.7|200941.6|200791.6|21
1632300450000|2021-09-22 08:47:30|200943.5|200793.5|200942|200792|200944|200794|200942|200792|22
1632300460000|2021-09-22 08:47:40|200942.5|200792.5|200941.4|200791.4|200953.4|200803.4|200941.2|200791.2|25
1632300470000|2021-09-22 08:47:50|200941.5|200791.5|200951.6|200801.6|200955.4|200805.4|200941.5|200791.5|29
1632300480000|2021-09-22 08:48:00|200951.2|200801.2|200947.9|200797.9|200953.9|200803.9|200947.9|200797.9|25
1632300490000|2021-09-22 08:48:10|200947.2|200797.2|200952.3|200802.3|200956.2|200806.2|200943.5|200793.5|31
1632300500000|2021-09-22 08:48:20|200955|200805|200962.6|200812.6|200964.9|200814.9|200955|200805|30
1632300510000|2021-09-22 08:48:30|200964.9|200814.9|200962|200812|200965.9|200815.9|200958.6|200808.6|24
1632300520000|2021-09-22 08:48:40|200960.6|200810.6|200959|200809|200964.5|200814.5|200956.7|200806.7|33
1632300530000|2021-09-22 08:48:50|200959.9|200809.9|200955.3|200805.3|200962.5|200812.5|200955.3|200805.3|28
1632300540000|2021-09-22 08:49:00|200954.7|200804.7|200954.3|200804.3|200956.4|200806.4|200954.2|200804.2|26
1632300550000|2021-09-22 08:49:10|200953.3|200803.3|200952.5|200802.5|200954.1|200804.1|200949.4|200799.4|20
1632300560000|2021-09-22 08:49:20|200952.6|200802.6|200950|200800|200953|200803|200947.2|200797.2|24
1632300570000|2021-09-22 08:49:30|200950.8|200800.8|200958.4|200808.4|200965.3|200815.3|200950.8|200800.8|31
1632300580000|2021-09-22 08:49:40|200956.7|200806.7|200956.9|200806.9|200963|200813|200950.3|200800.3|31
1632300590000|2021-09-22 08:49:50|200957.3|200807.3|200957.9|200807.9|200962.8|200812.8|200953.6|200803.6|27
1632300600000|2021-09-22 08:50:00|200958|200808|200952.5|200802.5|200958|200808|200950.1|200800.1|25
1632300610000|2021-09-22 08:50:10|200953.3|200803.3|200957|200807|200961.3|200811.3|200953.1|200803.1|29
1632300620000|2021-09-22 08:50:20|200957.4|200807.4|200956|200806|200958|200808|200955.9|200805.9|21
1632300630000|2021-09-22 08:50:30|200955.6|200805.6|200955.2|200805.2|200958.7|200808.7|200955|200805|21
1632300640000|2021-09-22 08:50:40|200956.3|200806.3|200956|200806|200957.7|200807.7|200954.5|200804.5|20
1632300650000|2021-09-22 08:50:50|200955.7|200805.7|200962.6|200812.6|200962.6|200812.6|200954.6|200804.6|23
1632300660000|2021-09-22 08:51:00|200959.2|200809.2|200956.9|200806.9|200962.3|200812.3|200952.8|200802.8|25
1632300670000|2021-09-22 08:51:10|200956.6|200806.6|200952.8|200802.8|200956.6|200806.6|200952.2|200802.2|35
1632300680000|2021-09-22 08:51:20|200951.4|200801.4|200948.2|200798.2|200953.9|200803.9|200947|200797|25
1632300690000|2021-09-22 08:51:30|200949.4|200799.4|200955.2|200805.2|200955.2|200805.2|200949.4|200799.4|15
1632300700000|2021-09-22 08:51:40|200953.5|200803.5|200953.6|200803.6|200953.6|200803.6|200951.1|200801.1|19
1632300710000|2021-09-22 08:51:50|200953.1|200803.1|200952.9|200802.9|200953.9|200803.9|200952.3|200802.3|21
1632300720000|2021-09-22 08:52:00|200957.5|200807.5|200953|200803|200962.6|200812.6|200949|200799|24
1632300730000|2021-09-22 08:52:10|200956.2|200806.2|200951.8|200801.8|200956.2|200806.2|200951.5|200801.5|20
1632300740000|2021-09-22 08:52:20|200952.3|200802.3|200951.8|200801.8|200954.3|200804.3|200950.5|200800.5|24
1632300750000|2021-09-22 08:52:30|200950.4|200800.4|200959.2|200809.2|200963.5|200813.5|200950.4|200800.4|31
1632300760000|2021-09-22 08:52:40|200964.9|200814.9|200959.7|200809.7|200964.9|200814.9|200958.3|200808.3|24
1632300770000|2021-09-22 08:52:50|200960.4|200810.4|200956.9|200806.9|200960.9|200810.9|200955.1|200805.1|28
1632300780000|2021-09-22 08:53:00|200954|200804|200947|200797|200962|200812|200944.5|200794.5|31
1632300790000|2021-09-22 08:53:10|200946.5|200796.5|200945|200795|200949.6|200799.6|200944.3|200794.3|29
1632300800000|2021-09-22 08:53:20|200948.2|200798.2|200942.2|200792.2|200950.2|200800.2|200940.2|200790.2|18
1632300810000|2021-09-22 08:53:30|200942.3|200792.3|200940.1|200790.1|200943.7|200793.7|200940.1|200790.1|26
1632300820000|2021-09-22 08:53:40|200940.5|200790.5|200939.9|200789.9|200941.5|200791.5|200939.4|200789.4|17
1632300830000|2021-09-22 08:53:50|200938.2|200788.2|200921.9|200771.9|200939|200789|200916.8|200766.8|32
1632300840000|2021-09-22 08:54:00|200922|200772|200920.6|200770.6|200924.2|200774.2|200919.9|200769.9|23
1632300850000|2021-09-22 08:54:10|200922.3|200772.3|200918.8|200768.8|200926.6|200776.6|200910.4|200760.4|28
1632300860000|2021-09-22 08:54:20|200918.4|200768.4|200914.9|200764.9|200918.4|200768.4|200911|200761|25
1632300870000|2021-09-22 08:54:30|200914.5|200764.5|200917.7|200767.7|200918.5|200768.5|200914.5|200764.5|22
1632300880000|2021-09-22 08:54:40|200915.7|200765.7|200918.5|200768.5|200919.3|200769.3|200914.8|200764.8|19
1632300890000|2021-09-22 08:54:50|200918.4|200768.4|200909.4|200759.4|200919.8|200769.8|200906.9|200756.9|28
1632300900000|2021-09-22 08:55:00|200907.7|200757.7|200920.1|200770.1|200921.4|200771.4|200907.7|200757.7|25
1632300910000|2021-09-22 08:55:10|200918.8|200768.8|200925.5|200775.5|200927.2|200777.2|200918.5|200768.5|17
1632300920000|2021-09-22 08:55:20|200927.7|200777.7|200924.4|200774.4|200934|200784|200924.1|200774.1|29
1632300930000|2021-09-22 08:55:30|200924.1|200774.1|200923.4|200773.4|200925|200775|200919|200769|28
1632300940000|2021-09-22 08:55:40|200922.5|200772.5|200921.5|200771.5|200923.5|200773.5|200918.7|200768.7|16
1632300950000|2021-09-22 08:55:50|200921|200771|200902.1|200752.1|200921.4|200771.4|200899.4|200749.4|27
1632300960000|2021-09-22 08:56:00|200902.6|200752.6|200931.7|200781.7|200931.7|200781.7|200901.2|200751.2|32
1632300970000|2021-09-22 08:56:10|200928.9|200778.9|200924.6|200774.6|200932.2|200782.2|200922|200772|36
1632300980000|2021-09-22 08:56:20|200925.4|200775.4|200934|200784|200935.3|200785.3|200922.8|200772.8|25
1632300990000|2021-09-22 08:56:30|200935.3|200785.3|200941.8|200791.8|200941.8|200791.8|200934|200784|24
1632301000000|2021-09-22 08:56:40|200941.5|200791.5|200941.4|200791.4|200942.5|200792.5|200940.7|200790.7|13
1632301010000|2021-09-22 08:56:50|200941.6|200791.6|200934.4|200784.4|200941.6|200791.6|200933|200783|31
1632301020000|2021-09-22 08:57:00|200935|200785|200934.2|200784.2|200937|200787|200932|200782|24
1632301030000|2021-09-22 08:57:10|200934.4|200784.4|200959.2|200809.2|200961.6|200811.6|200933.5|200783.5|30
1632301040000|2021-09-22 08:57:20|200962.9|200812.9|200967.1|200817.1|200969.9|200819.9|200961.6|200811.6|29
1632301050000|2021-09-22 08:57:30|200967.6|200817.6|200954.9|200804.9|200968.5|200818.5|200952.8|200802.8|26
1632301060000|2021-09-22 08:57:40|200955|200805|200943.3|200793.3|200955|200805|200938.8|200788.8|25
1632301070000|2021-09-22 08:57:50|200942.3|200792.3|200942.8|200792.8|200946.3|200796.3|200941|200791|18
1632301080000|2021-09-22 08:58:00|200941.5|200791.5|200941.9|200791.9|200942.9|200792.9|200941.1|200791.1|15
1632301090000|2021-09-22 08:58:10|200941|200791|200936.2|200786.2|200951.2|200801.2|200934.8|200784.8|20
1632301100000|2021-09-22 08:58:20|200936.6|200786.6|200936.1|200786.1|200938.8|200788.8|200935.4|200785.4|20
1632301110000|2021-09-22 08:58:30|200936.4|200786.4|200936.7|200786.7|200938.8|200788.8|200935.2|200785.2|13
1632301120000|2021-09-22 08:58:40|200936|200786|200938.2|200788.2|200940.9|200790.9|200936|200786|21
1632301130000|2021-09-22 08:58:50|200938.3|200788.3|200968.4|200818.4|200978.4|200828.4|200938|200788|24
1632301140000|2021-09-22 08:59:00|200968.2|200818.2|200965.3|200815.3|200969.1|200819.1|200964.1|200814.1|29
1632301150000|2021-09-22 08:59:10|200966|200816|200966.4|200816.4|200968.2|200818.2|200965.3|200815.3|23
1632301160000|2021-09-22 08:59:20|200966.9|200816.9|200969.6|200819.6|200977.1|200827.1|200965.4|200815.4|29
1632301170000|2021-09-22 08:59:30|200970.2|200820.2|200970.9|200820.9|200971.4|200821.4|200969.1|200819.1|23
1632301180000|2021-09-22 08:59:40|200970.3|200820.3|200966.1|200816.1|200971.2|200821.2|200966.1|200816.1|14
1632301190000|2021-09-22 08:59:50|200966|200816|200984.5|200834.5|200986.9|200836.9|200966|200816|19
1632301200000|2021-09-22 09:00:00|200984.3|200834.3|200982|200832|200985.9|200835.9|200977.8|200827.8|26
1632301210000|2021-09-22 09:00:10|200981.2|200831.2|200978.9|200828.9|200981.2|200831.2|200977.1|200827.1|14
1632301220000|2021-09-22 09:00:20|200979.6|200829.6|200963.5|200813.5|200979.8|200829.8|200960.9|200810.9|18
1632301230000|2021-09-22 09:00:30|200964.8|200814.8|200960|200810|200966.2|200816.2|200959|200809|21
1632301240000|2021-09-22 09:00:40|200960.4|200810.4|200966.4|200816.4|200968.4|200818.4|200960.4|200810.4|27
1632301250000|2021-09-22 09:00:50|200964.3|200814.3|200968.6|200818.6|200970.9|200820.9|200963.2|200813.2|27
1632301260000|2021-09-22 09:01:00|200967.7|200817.7|200963|200813|200967.7|200817.7|200962.2|200812.2|17
1632301270000|2021-09-22 09:01:10|200963.9|200813.9|200969.5|200819.5|200971.3|200821.3|200963.1|200813.1|20
1632301280000|2021-09-22 09:01:20|200970.8|200820.8|200963.3|200813.3|200971.2|200821.2|200963.3|200813.3|24
1632301290000|2021-09-22 09:01:30|200963.7|200813.7|200949.1|200799.1|200970.2|200820.2|200946.4|200796.4|33
1632301300000|2021-09-22 09:01:40|200949.9|200799.9|200952.9|200802.9|200961.3|200811.3|200949.9|200799.9|35
1632301310000|2021-09-22 09:01:50|200955.5|200805.5|200950.9|200800.9|200955.9|200805.9|200949.8|200799.8|31
1632301320000|2021-09-22 09:02:00|200951|200801|200951.5|200801.5|200959.1|200809.1|200950.9|200800.9|26
1632301330000|2021-09-22 09:02:10|200953.5|200803.5|200961.5|200811.5|200961.5|200811.5|200952.8|200802.8|30
1632301340000|2021-09-22 09:02:20|200960.9|200810.9|200958.6|200808.6|200964.2|200814.2|200954.3|200804.3|24
1632301350000|2021-09-22 09:02:30|200959.6|200809.6|200950.2|200800.2|200959.6|200809.6|200950.2|200800.2|23
1632301360000|2021-09-22 09:02:40|200949.6|200799.6|200943.8|200793.8|200954|200804|200941.6|200791.6|27
1632301370000|2021-09-22 09:02:50|200940.6|200790.6|200941.4|200791.4|200943.6|200793.6|200940.4|200790.4|24
1632301380000|2021-09-22 09:03:00|200941.2|200791.2|200941.5|200791.5|200942.6|200792.6|200939|200789|20
1632301390000|2021-09-22 09:03:10|200941.2|200791.2|200941.8|200791.8|200942.5|200792.5|200938.4|200788.4|18
1632301400000|2021-09-22 09:03:20|200941.2|200791.2|200940.9|200790.9|200942.4|200792.4|200940.6|200790.6|13
1632301410000|2021-09-22 09:03:30|200941|200791|200939|200789|200942.2|200792.2|200926.9|200776.9|21
1632301420000|2021-09-22 09:03:40|200939.5|200789.5|200935.1|200785.1|200940.4|200790.4|200930.2|200780.2|13
1632301430000|2021-09-22 09:03:50|200934.6|200784.6|200931.9|200781.9|200936.5|200786.5|200930.3|200780.3|18
1632301440000|2021-09-22 09:04:00|200933.4|200783.4|200927|200777|200933.4|200783.4|200925.2|200775.2|23
1632301450000|2021-09-22 09:04:10|200927.3|200777.3|200926.2|200776.2|200928.1|200778.1|200924.1|200774.1|19
1632301460000|2021-09-22 09:04:20|200926|200776|200927.2|200777.2|200928.7|200778.7|200924.7|200774.7|13
1632301470000|2021-09-22 09:04:30|200926.7|200776.7|200931.3|200781.3|200931.3|200781.3|200926.7|200776.7|15
1632301480000|2021-09-22 09:04:40|200931.6|200781.6|200935.3|200785.3|200938.3|200788.3|200931.6|200781.6|24
1632301490000|2021-09-22 09:04:50|200935.1|200785.1|200934.9|200784.9|200935.2|200785.2|200933.7|200783.7|17
1632301500000|2021-09-22 09:05:00|200935.1|200785.1|200935.3|200785.3|200938.3|200788.3|200930.6|200780.6|21
1632301510000|2021-09-22 09:05:10|200935|200785|200933.2|200783.2|200936.1|200786.1|200932.3|200782.3|14
1632301520000|2021-09-22 09:05:20|200933.7|200783.7|200935.2|200785.2|200935.2|200785.2|200928.4|200778.4|18
1632301530000|2021-09-22 09:05:30|200933.2|200783.2|200935.6|200785.6|200935.7|200785.7|200931.5|200781.5|23
1632301540000|2021-09-22 09:05:40|200935|200785|200931.6|200781.6|200936.7|200786.7|200928.7|200778.7|28
1632301550000|2021-09-22 09:05:50|200931.7|200781.7|200931.2|200781.2|200935.4|200785.4|200929.8|200779.8|31
1632301560000|2021-09-22 09:06:00|200933.3|200783.3|200926.7|200776.7|200934.3|200784.3|200922.1|200772.1|26
1632301570000|2021-09-22 09:06:10|200928.6|200778.6|200925|200775|200928.6|200778.6|200924.5|200774.5|18
1632301580000|2021-09-22 09:06:20|200928|200778|200927.1|200777.1|200929.1|200779.1|200925.9|200775.9|18
1632301590000|2021-09-22 09:06:30|200930.7|200780.7|200928.5|200778.5|200931.4|200781.4|200928.2|200778.2|20
1632301600000|2021-09-22 09:06:40|200927.9|200777.9|200930.7|200780.7|200931|200781|200927.9|200777.9|18
1632301610000|2021-09-22 09:06:50|200931.3|200781.3|200931|200781|200932.8|200782.8|200930.4|200780.4|15
1632301620000|2021-09-22 09:07:00|200930.9|200780.9|200925.7|200775.7|200932.2|200782.2|200925.7|200775.7|25
1632301630000|2021-09-22 09:07:10|200925.6|200775.6|200925.3|200775.3|200927.3|200777.3|200923.8|200773.8|13
1632301640000|2021-09-22 09:07:20|200924|200774|200925.3|200775.3|200928.9|200778.9|200924|200774|18
1632301650000|2021-09-22 09:07:30|200926.4|200776.4|200926.2|200776.2|200926.4|200776.4|200922.8|200772.8|22
1632301660000|2021-09-22 09:07:40|200926.1|200776.1|200926|200776|200926.3|200776.3|200924.2|200774.2|16
1632301670000|2021-09-22 09:07:50|200925.7|200775.7|200924.8|200774.8|200925.7|200775.7|200923.4|200773.4|16
1632301680000|2021-09-22 09:08:00|200924.7|200774.7|200924.4|200774.4|200925.5|200775.5|200923.7|200773.7|18
1632301690000|2021-09-22 09:08:10|200923|200773|200921.2|200771.2|200924.5|200774.5|200918.4|200768.4|19
1632301700000|2021-09-22 09:08:20|200921.4|200771.4|200920.2|200770.2|200923.9|200773.9|200920|200770|15
1632301710000|2021-09-22 09:08:30|200920.5|200770.5|200884.3|200734.3|200920.5|200770.5|200880.8|200730.8|32
1632301720000|2021-09-22 09:08:40|200884.7|200734.7|200878.8|200728.8|200884.7|200734.7|200875.2|200725.2|25
1632301730000|2021-09-22 09:08:50|200878.6|200728.6|200876.7|200726.7|200878.6|200728.6|200873.6|200723.6|25
1632301740000|2021-09-22 09:09:00|200876.3|200726.3|200876.4|200726.4|200877.9|200727.9|200874.2|200724.2|27
1632301750000|2021-09-22 09:09:10|200876.2|200726.2|200871.2|200721.2|200877.6|200727.6|200871.1|200721.1|24
1632301760000|2021-09-22 09:09:20|200871.7|200721.7|200879.6|200729.6|200885.9|200735.9|200871.7|200721.7|29
1632301770000|2021-09-22 09:09:30|200880.6|200730.6|200888.5|200738.5|200889.7|200739.7|200880.6|200730.6|25
1632301780000|2021-09-22 09:09:40|200888.7|200738.7|200887.5|200737.5|200888.9|200738.9|200884.6|200734.6|25
1632301790000|2021-09-22 09:09:50|200888.1|200738.1|200888.1|200738.1|200889.4|200739.4|200886.8|200736.8|21
1632301800000|2021-09-22 09:10:00|200889.5|200739.5|200894.1|200744.1|200894.1|200744.1|200888.6|200738.6|29
1632301810000|2021-09-22 09:10:10|200893.9|200743.9|200892.7|200742.7|200895.6|200745.6|200892.7|200742.7|17
1632301820000|2021-09-22 09:10:20|200892.3|200742.3|200887.2|200737.2|200892.9|200742.9|200884.8|200734.8|22
1632301830000|2021-09-22 09:10:30|200887.8|200737.8|200884.4|200734.4|200887.8|200737.8|200880.2|200730.2|27
1632301840000|2021-09-22 09:10:40|200884.1|200734.1|200886.2|200736.2|200886.3|200736.3|200882.7|200732.7|22
1632301850000|2021-09-22 09:10:50|200886.3|200736.3|200888.5|200738.5|200890.2|200740.2|200884.7|200734.7|25
1632301860000|2021-09-22 09:11:00|200889.7|200739.7|200892.4|200742.4|200893|200743|200887.1|200737.1|22
1632301870000|2021-09-22 09:11:10|200892.6|200742.6|200891.3|200741.3|200893.3|200743.3|200891.3|200741.3|16
1632301880000|2021-09-22 09:11:20|200891.6|200741.6|200896.5|200746.5|200897.6|200747.6|200891.4|200741.4|21
1632301890000|2021-09-22 09:11:30|200897.1|200747.1|200894.4|200744.4|200898|200748|200894.2|200744.2|14
1632301900000|2021-09-22 09:11:40|200894.3|200744.3|200897|200747|200897|200747|200893.6|200743.6|19
1632301910000|2021-09-22 09:11:50|200896.8|200746.8|200898|200748|200899.3|200749.3|200894.6|200744.6|19
1632301920000|2021-09-22 09:12:00|200895.6|200745.6|200893.9|200743.9|200895.8|200745.8|200893.5|200743.5|25
1632301930000|2021-09-22 09:12:10|200894|200744|200895.1|200745.1|200896.6|200746.6|200894|200744|16
1632301940000|2021-09-22 09:12:20|200895.2|200745.2|200897.8|200747.8|200897.9|200747.9|200891.4|200741.4|16
1632301950000|2021-09-22 09:12:30|200898.4|200748.4|200897.4|200747.4|200901.3|200751.3|200897.4|200747.4|29
1632301960000|2021-09-22 09:12:40|200897.7|200747.7|200899.6|200749.6|200901.4|200751.4|200896.3|200746.3|23
1632301970000|2021-09-22 09:12:50|200898.9|200748.9|200893.1|200743.1|200899.9|200749.9|200892.7|200742.7|28
1632301980000|2021-09-22 09:13:00|200892.6|200742.6|200896|200746|200896|200746|200892.6|200742.6|17
1632301990000|2021-09-22 09:13:10|200895|200745|200894.8|200744.8|200895.9|200745.9|200892.2|200742.2|27
1632302000000|2021-09-22 09:13:20|200894.3|200744.3|200899.2|200749.2|200899.2|200749.2|200893.3|200743.3|25
1632302010000|2021-09-22 09:13:30|200898.8|200748.8|200896.9|200746.9|200898.8|200748.8|200894.8|200744.8|21
1632302020000|2021-09-22 09:13:40|200897|200747|200896|200746|200897.7|200747.7|200895.2|200745.2|20
1632302030000|2021-09-22 09:13:50|200895.4|200745.4|200895.6|200745.6|200895.9|200745.9|200894.8|200744.8|20
1632302040000|2021-09-22 09:14:00|200895.5|200745.5|200891.6|200741.6|200897.9|200747.9|200889.4|200739.4|26
1632302050000|2021-09-22 09:14:10|200891.5|200741.5|200891.7|200741.7|200892.5|200742.5|200890.5|200740.5|21
1632302060000|2021-09-22 09:14:20|200892.8|200742.8|200894.6|200744.6|200894.7|200744.7|200888.8|200738.8|22
1632302070000|2021-09-22 09:14:30|200893.8|200743.8|200894.1|200744.1|200894.5|200744.5|200891.2|200741.2|26
1632302080000|2021-09-22 09:14:40|200894|200744|200894.4|200744.4|200895.5|200745.5|200892.6|200742.6|23
1632302090000|2021-09-22 09:14:50|200894.9|200744.9|200896.6|200746.6|200896.6|200746.6|200894.1|200744.1|12
1632302100000|2021-09-22 09:15:00|200898.9|200748.9|200891.5|200741.5|200898.9|200748.9|200891.5|200741.5|27
1632302110000|2021-09-22 09:15:10|200891.8|200741.8|200893.9|200743.9|200895.7|200745.7|200891.4|200741.4|19
1632302120000|2021-09-22 09:15:20|200893.6|200743.6|200891.9|200741.9|200893.6|200743.6|200890.3|200740.3|13
1632302130000|2021-09-22 09:15:30|200892.5|200742.5|200892.8|200742.8|200893.6|200743.6|200891.1|200741.1|12
1632302140000|2021-09-22 09:15:40|200892.9|200742.9|200887.7|200737.7|200893.5|200743.5|200887.4|200737.4|22
1632302150000|2021-09-22 09:15:50|200887.5|200737.5|200879.9|200729.9|200887.5|200737.5|200877.9|200727.9|30
1632302160000|2021-09-22 09:16:00|200879.4|200729.4|200880.5|200730.5|200880.9|200730.9|200877.5|200727.5|21
1632302170000|2021-09-22 09:16:10|200880.2|200730.2|200879.1|200729.1|200883.4|200733.4|200878.5|200728.5|25
1632302180000|2021-09-22 09:16:20|200879.3|200729.3|200875.6|200725.6|200881.1|200731.1|200875.3|200725.3|24
1632302190000|2021-09-22 09:16:30|200876.4|200726.4|200876|200726|200878.6|200728.6|200874.9|200724.9|25
1632302200000|2021-09-22 09:16:40|200876.9|200726.9|200878.4|200728.4|200879.5|200729.5|200876.9|200726.9|23
1632302210000|2021-09-22 09:16:50|200878.9|200728.9|200887.5|200737.5|200889.9|200739.9|200878.5|200728.5|25
1632302220000|2021-09-22 09:17:00|200885.6|200735.6|200888.3|200738.3|200890.3|200740.3|200882.8|200732.8|26
1632302230000|2021-09-22 09:17:10|200889.3|200739.3|200892.4|200742.4|200893.5|200743.5|200888|200738|22
1632302240000|2021-09-22 09:17:20|200892|200742|200888.1|200738.1|200893.2|200743.2|200887.8|200737.8|31
1632302250000|2021-09-22 09:17:30|200888.2|200738.2|200884.2|200734.2|200888.2|200738.2|200881.1|200731.1|25
1632302260000|2021-09-22 09:17:40|200884.5|200734.5|200883.5|200733.5|200885.8|200735.8|200882.8|200732.8|26
1632302270000|2021-09-22 09:17:50|200883.7|200733.7|200883.9|200733.9|200885.3|200735.3|200882.8|200732.8|19
1632302280000|2021-09-22 09:18:00|200883.2|200733.2|200882.8|200732.8|200884.9|200734.9|200881.6|200731.6|22
1632302290000|2021-09-22 09:18:10|200881.8|200731.8|200882.4|200732.4|200883.8|200733.8|200881.8|200731.8|23
1632302300000|2021-09-22 09:18:20|200882.1|200732.1|200882.9|200732.9|200883.1|200733.1|200880.8|200730.8|19
1632302310000|2021-09-22 09:18:30|200883.2|200733.2|200887.9|200737.9|200887.9|200737.9|200882.4|200732.4|29
1632302320000|2021-09-22 09:18:40|200889.2|200739.2|200891|200741|200891.4|200741.4|200888.1|200738.1|27
1632302330000|2021-09-22 09:18:50|200889.6|200739.6|200896|200746|200898.2|200748.2|200889.6|200739.6|32
1632302340000|2021-09-22 09:19:00|200896.3|200746.3|200896.6|200746.6|200897.2|200747.2|200895.5|200745.5|21
1632302350000|2021-09-22 09:19:10|200897.3|200747.3|200886.3|200736.3|200897.4|200747.4|200886.3|200736.3|21
1632302360000|2021-09-22 09:19:20|200886.4|200736.4|200886.4|200736.4|200887.2|200737.2|200885|200735|20
1632302370000|2021-09-22 09:19:30|200886.6|200736.6|200884.2|200734.2|200886.9|200736.9|200882.9|200732.9|19
1632302380000|2021-09-22 09:19:40|200884|200734|200884.3|200734.3|200885.8|200735.8|200883.8|200733.8|19
1632302390000|2021-09-22 09:19:50|200883.8|200733.8|200887.1|200737.1|200888.2|200738.2|200883.6|200733.6|16
1632302400000|2021-09-22 09:20:00|200886|200736|200894.3|200744.3|200895.3|200745.3|200884.2|200734.2|30
1632302410000|2021-09-22 09:20:10|200894.5|200744.5|200889.7|200739.7|200894.5|200744.5|200888.6|200738.6|23
1632302420000|2021-09-22 09:20:20|200890|200740|200885.3|200735.3|200890.2|200740.2|200884.4|200734.4|31
1632302430000|2021-09-22 09:20:30|200884.5|200734.5|200888|200738|200888.8|200738.8|200884.5|200734.5|24
1632302440000|2021-09-22 09:20:40|200889|200739|200889.7|200739.7|200890.3|200740.3|200889|200739|18
1632302450000|2021-09-22 09:20:50|200889.8|200739.8|200891.9|200741.9|200892.3|200742.3|200889.3|200739.3|7
1632302460000|2021-09-22 09:21:00|200891.7|200741.7|200894|200744|200896.9|200746.9|200891.7|200741.7|23
1632302470000|2021-09-22 09:21:10|200893.7|200743.7|200885.8|200735.8|200893.7|200743.7|200885.8|200735.8|23
1632302480000|2021-09-22 09:21:20|200885.9|200735.9|200885.5|200735.5|200887|200737|200883.7|200733.7|22
1632302490000|2021-09-22 09:21:30|200885.4|200735.4|200882.4|200732.4|200886.6|200736.6|200882.4|200732.4|20
1632302500000|2021-09-22 09:21:40|200883.4|200733.4|200887.9|200737.9|200889.1|200739.1|200882.9|200732.9|16
1632302510000|2021-09-22 09:21:50|200888.4|200738.4|200894.5|200744.5|200894.5|200744.5|200888.4|200738.4|25
1632302520000|2021-09-22 09:22:00|200895.5|200745.5|200895.1|200745.1|200895.5|200745.5|200893.3|200743.3|19
1632302530000|2021-09-22 09:22:10|200895.2|200745.2|200893.2|200743.2|200895.2|200745.2|200892.5|200742.5|19
1632302540000|2021-09-22 09:22:20|200893.3|200743.3|200899.8|200749.8|200899.8|200749.8|200893.3|200743.3|23
1632302550000|2021-09-22 09:22:30|200898.6|200748.6|200898.3|200748.3|200901.7|200751.7|200897.4|200747.4|20
1632302560000|2021-09-22 09:22:40|200898|200748|200895.5|200745.5|200898.8|200748.8|200894.3|200744.3|18
1632302570000|2021-09-22 09:22:50|200894.4|200744.4|200894.2|200744.2|200895.6|200745.6|200893.2|200743.2|24
1632302580000|2021-09-22 09:23:00|200893.1|200743.1|200890.7|200740.7|200894.5|200744.5|200890.2|200740.2|29
1632302590000|2021-09-22 09:23:10|200890.9|200740.9|200893.6|200743.6|200893.6|200743.6|200890.7|200740.7|20
1632302600000|2021-09-22 09:23:20|200893.5|200743.5|200894.2|200744.2|200894.2|200744.2|200893.4|200743.4|21
1632302610000|2021-09-22 09:23:30|200894.1|200744.1|200894.4|200744.4|200895.1|200745.1|200892.7|200742.7|25
1632302620000|2021-09-22 09:23:40|200894.7|200744.7|200896.6|200746.6|200896.8|200746.8|200892.8|200742.8|21
1632302630000|2021-09-22 09:23:50|200896.5|200746.5|200897.4|200747.4|200901.9|200751.9|200896.5|200746.5|25
1632302640000|2021-09-22 09:24:00|200896.8|200746.8|200915.1|200765.1|200917.5|200767.5|200894.6|200744.6|31
1632302650000|2021-09-22 09:24:10|200916.7|200766.7|200919.3|200769.3|200919.6|200769.6|200915.7|200765.7|21
1632302660000|2021-09-22 09:24:20|200919.2|200769.2|200918|200768|200920.5|200770.5|200917.4|200767.4|22
1632302670000|2021-09-22 09:24:30|200917.7|200767.7|200920.1|200770.1|200920.1|200770.1|200917.7|200767.7|10
1632302680000|2021-09-22 09:24:40|200919.3|200769.3|200941.6|200791.6|200955.1|200805.1|200919.3|200769.3|28
1632302690000|2021-09-22 09:24:50|200942.2|200792.2|200939.8|200789.8|200942.5|200792.5|200938|200788|18
1632302700000|2021-09-22 09:25:00|200940|200790|200930.6|200780.6|200940|200790|200928|200778|28
1632302710000|2021-09-22 09:25:10|200930.1|200780.1|200931.2|200781.2|200937.5|200787.5|200929.2|200779.2|24
1632302720000|2021-09-22 09:25:20|200932|200782|200931.6|200781.6|200935.2|200785.2|200931.1|200781.1|20
1632302730000|2021-09-22 09:25:30|200931.3|200781.3|200932.9|200782.9|200934.2|200784.2|200930.7|200780.7|18
1632302740000|2021-09-22 09:25:40|200932.5|200782.5|200928.4|200778.4|200933.3|200783.3|200922.9|200772.9|21
1632302750000|2021-09-22 09:25:50|200925.7|200775.7|200922.8|200772.8|200925.7|200775.7|200919.7|200769.7|29
1632302760000|2021-09-22 09:26:00|200921.8|200771.8|200922.1|200772.1|200922.9|200772.9|200920|200770|30
1632302770000|2021-09-22 09:26:10|200922.4|200772.4|200920.7|200770.7|200922.9|200772.9|200919.2|200769.2|27
1632302780000|2021-09-22 09:26:20|200919.7|200769.7|200898|200748|200920.2|200770.2|200896.8|200746.8|34
1632302790000|2021-09-22 09:26:30|200893.5|200743.5|200898|200748|200899.9|200749.9|200893.5|200743.5|32
1632302800000|2021-09-22 09:26:40|200897.8|200747.8|200901.9|200751.9|200903.6|200753.6|200897.6|200747.6|27
1632302810000|2021-09-22 09:26:50|200901.2|200751.2|200917.8|200767.8|200924.2|200774.2|200900.8|200750.8|29
1632302820000|2021-09-22 09:27:00|200919.2|200769.2|200922.2|200772.2|200926.7|200776.7|200917.5|200767.5|29
1632302830000|2021-09-22 09:27:10|200922.8|200772.8|200922.9|200772.9|200924|200774|200921.1|200771.1|14
1632302840000|2021-09-22 09:27:20|200924.8|200774.8|200925.6|200775.6|200925.6|200775.6|200923.8|200773.8|15
1632302850000|2021-09-22 09:27:30|200925.5|200775.5|200926.2|200776.2|200926.3|200776.3|200924.1|200774.1|19
1632302860000|2021-09-22 09:27:40|200926.4|200776.4|200925.8|200775.8|200926.7|200776.7|200924.9|200774.9|16
1632302870000|2021-09-22 09:27:50|200926.1|200776.1|200923.7|200773.7|200931.9|200781.9|200922.6|200772.6|22
1632302880000|2021-09-22 09:28:00|200923.1|200773.1|200923|200773|200923.1|200773.1|200918.8|200768.8|27
1632302890000|2021-09-22 09:28:10|200923.5|200773.5|200927.2|200777.2|200930.8|200780.8|200923.2|200773.2|22
1632302900000|2021-09-22 09:28:20|200927.6|200777.6|200930.4|200780.4|200931.3|200781.3|200926.2|200776.2|20
1632302910000|2021-09-22 09:28:30|200930.8|200780.8|200932.9|200782.9|200933.2|200783.2|200928.9|200778.9|25
1632302920000|2021-09-22 09:28:40|200932.7|200782.7|200935.3|200785.3|200935.3|200785.3|200928.7|200778.7|23
1632302930000|2021-09-22 09:28:50|200934.9|200784.9|200934.2|200784.2|200935|200785|200932.9|200782.9|26
1632302940000|2021-09-22 09:29:00|200934|200784|200932.8|200782.8|200936.4|200786.4|200931.9|200781.9|27
1632302950000|2021-09-22 09:29:10|200932.5|200782.5|200941.1|200791.1|200941.1|200791.1|200932.5|200782.5|17
1632302960000|2021-09-22 09:29:20|200941.2|200791.2|200938.4|200788.4|200941.2|200791.2|200935.3|200785.3|18
1632302970000|2021-09-22 09:29:30|200937.5|200787.5|200937.6|200787.6|200939.8|200789.8|200937.4|200787.4|17
1632302980000|2021-09-22 09:29:40|200938|200788|200936.9|200786.9|200938.1|200788.1|200936.1|200786.1|18
1632302990000|2021-09-22 09:29:50|200936.1|200786.1|200936.3|200786.3|200937.9|200787.9|200934.7|200784.7|21
1632303000000|2021-09-22 09:30:00|200937.1|200787.1|200954.9|200804.9|200958.1|200808.1|200934.6|200784.6|25
1632303010000|2021-09-22 09:30:10|200956.2|200806.2|200977.1|200827.1|200977.6|200827.6|200954.3|200804.3|22
1632303020000|2021-09-22 09:30:20|200976.9|200826.9|200972.4|200822.4|200976.9|200826.9|200971.5|200821.5|30
1632303030000|2021-09-22 09:30:30|200972.3|200822.3|200962.8|200812.8|200973.6|200823.6|200962.8|200812.8|31
1632303040000|2021-09-22 09:30:40|200962.7|200812.7|200962.6|200812.6|200965.8|200815.8|200961.4|200811.4|24
1632303050000|2021-09-22 09:30:50|200962.2|200812.2|200964|200814|200966.5|200816.5|200962.2|200812.2|24
1632303060000|2021-09-22 09:31:00|200965|200815|200966.1|200816.1|200967.9|200817.9|200963.9|200813.9|25
1632303070000|2021-09-22 09:31:10|200965.9|200815.9|200970.2|200820.2|200970.2|200820.2|200965.4|200815.4|18
1632303080000|2021-09-22 09:31:20|200969.5|200819.5|200970.6|200820.6|200971.1|200821.1|200969.5|200819.5|14
1632303090000|2021-09-22 09:31:30|200970.5|200820.5|200962.9|200812.9|200970.8|200820.8|200962.1|200812.1|17
1632303100000|2021-09-22 09:31:40|200963.4|200813.4|200964.2|200814.2|200965.6|200815.6|200961|200811|19
1632303110000|2021-09-22 09:31:50|200964.5|200814.5|200952.2|200802.2|200964.5|200814.5|200949.8|200799.8|24
1632303120000|2021-09-22 09:32:00|200954.2|200804.2|200931.2|200781.2|200957.3|200831.2|200876.3|200776.8|29
1632303130000|2021-09-22 09:32:10|200931.7|200781.7|200926.6|200776.6|200932.6|200782.6|200925.4|200775.4|25
1632303140000|2021-09-22 09:32:20|200926.2|200776.2|200946.9|200796.9|200947.8|200797.8|200925.4|200775.4|27
1632303150000|2021-09-22 09:32:30|200945.7|200795.7|200945.4|200795.4|200947.3|200797.3|200945|200795|24
1632303160000|2021-09-22 09:32:40|200945.6|200795.6|200946.2|200796.2|200950.1|200800.1|200945.6|200795.6|22
1632303170000|2021-09-22 09:32:50|200945.9|200795.9|200963.1|200813.1|200963.1|200813.1|200945.9|200795.9|31
1632303180000|2021-09-22 09:33:00|200963.8|200813.8|200961.8|200811.8|200965.7|200815.7|200958.6|200808.6|32
1632303190000|2021-09-22 09:33:10|200961.1|200811.1|200960.8|200810.8|200963.4|200813.4|200959.1|200809.1|27
1632303200000|2021-09-22 09:33:20|200961.5|200811.5|200961.4|200811.4|200963.5|200813.5|200959.1|200809.1|23
1632303210000|2021-09-22 09:33:30|200961.3|200811.3|200963.2|200813.2|200965.6|200815.6|200959.1|200809.1|23
1632303220000|2021-09-22 09:33:40|200963.3|200813.3|200961|200811|200966.8|200816.8|200960.6|200810.6|20
1632303230000|2021-09-22 09:33:50|200961.2|200811.2|200960.3|200810.3|200964.3|200814.3|200960.3|200810.3|16
1632303240000|2021-09-22 09:34:00|200960.8|200810.8|200961.1|200811.1|200962.2|200812.2|200953.8|200803.8|29
1632303250000|2021-09-22 09:34:10|200961|200811|200966.2|200816.2|200966.5|200816.5|200957.1|200807.1|25
1632303260000|2021-09-22 09:34:20|200965.6|200815.6|200965.9|200815.9|200968.3|200818.3|200965.6|200815.6|14
1632303270000|2021-09-22 09:34:30|200966.6|200816.6|200965.7|200815.7|200968|200818|200964.4|200814.4|18
1632303280000|2021-09-22 09:34:40|200964.6|200814.6|200964.9|200814.9|200967.4|200817.4|200963.5|200813.5|12
1632303290000|2021-09-22 09:34:50|200962.2|200812.2|200964|200814|200964.7|200814.7|200961.5|200811.5|23
1632303300000|2021-09-22 09:35:00|200964.6|200814.6|200964.4|200814.4|200966|200816|200960.3|200810.3|30
1632303310000|2021-09-22 09:35:10|200965|200815|200966.9|200816.9|200967|200817|200961.8|200811.8|23
1632303320000|2021-09-22 09:35:20|200967.2|200817.2|200969|200819|200970|200820|200966.2|200816.2|20
1632303330000|2021-09-22 09:35:30|200970.2|200820.2|200982|200832|200989|200839|200968.2|200818.2|29
1632303340000|2021-09-22 09:35:40|200980.7|200830.7|200980.1|200830.1|200982.2|200832.2|200978.3|200828.3|24
1632303350000|2021-09-22 09:35:50|200980.4|200830.4|200975.3|200825.3|200981.1|200831.1|200973.8|200823.8|17
1632303360000|2021-09-22 09:36:00|200974.6|200824.6|200976.9|200826.9|200978.1|200828.1|200974.6|200824.6|17
1632303370000|2021-09-22 09:36:10|200977.3|200827.3|200982|200832|200983.5|200833.5|200976.7|200826.7|27
1632303380000|2021-09-22 09:36:20|200982.1|200832.1|200978.8|200828.8|200983.4|200833.4|200978.8|200828.8|18
1632303390000|2021-09-22 09:36:30|200980.4|200830.4|200978.2|200828.2|200980.4|200830.4|200975.6|200825.6|20
1632303400000|2021-09-22 09:36:40|200977.8|200827.8|200977.8|200827.8|200978.2|200828.2|200977|200827|10
1632303410000|2021-09-22 09:36:50|200980|200830|200984.8|200834.8|200985.4|200835.4|200980|200830|19
1632303420000|2021-09-22 09:37:00|200985|200835|200974.1|200824.1|200985|200835|200973.1|200823.1|12
1632303430000|2021-09-22 09:37:10|200975.3|200825.3|200973.9|200823.9|200976.1|200826.1|200970.9|200820.9|21
1632303440000|2021-09-22 09:37:20|200974.8|200824.8|200974.8|200824.8|200975.3|200825.3|200973.1|200823.1|15
1632303450000|2021-09-22 09:37:30|200974.6|200824.6|200976.3|200826.3|200977.7|200827.7|200973.8|200823.8|19
1632303460000|2021-09-22 09:37:40|200976.6|200826.6|200979.2|200829.2|200979.2|200829.2|200974.2|200824.2|17
1632303470000|2021-09-22 09:37:50|200979.3|200829.3|200978.2|200828.2|200979.3|200829.3|200977.7|200827.7|19
1632303480000|2021-09-22 09:38:00|200977.9|200827.9|200968.5|200818.5|200978.6|200828.6|200967.1|200817.1|32
1632303490000|2021-09-22 09:38:10|200967.9|200817.9|200969.9|200819.9|200972|200822|200967.9|200817.9|29
1632303500000|2021-09-22 09:38:20|200970.5|200820.5|200966.8|200816.8|200972.3|200822.3|200965.3|200815.3|21
1632303510000|2021-09-22 09:38:30|200967.5|200817.5|200969.7|200819.7|200970.9|200820.9|200967|200817|19
1632303520000|2021-09-22 09:38:40|200969.5|200819.5|200970.5|200820.5|200973.2|200823.2|200968.7|200818.7|18
1632303530000|2021-09-22 09:38:50|200968.7|200818.7|200971.3|200821.3|200971.3|200821.3|200968|200818|21
1632303540000|2021-09-22 09:39:00|200970.5|200820.5|200968.1|200818.1|200970.5|200820.5|200966.6|200816.6|21
1632303550000|2021-09-22 09:39:10|200967.1|200817.1|200969.5|200819.5|200969.6|200819.6|200966.4|200816.4|16
1632303560000|2021-09-22 09:39:20|200966.8|200816.8|200966|200816|200966.8|200816.8|200965.3|200815.3|16
1632303570000|2021-09-22 09:39:30|200966.5|200816.5|200954.5|200804.5|200966.7|200816.7|200953.1|200803.1|27
1632303580000|2021-09-22 09:39:40|200954.4|200804.4|200958.3|200808.3|200958.5|200808.5|200952.9|200802.9|23
1632303590000|2021-09-22 09:39:50|200957.9|200807.9|200966.7|200816.7|200971.6|200821.6|200955.6|200805.6|23
1632303600000|2021-09-22 09:40:00|200964.1|200814.1|200966.7|200816.7|200966.7|200816.7|200962.7|200812.7|14
1632303610000|2021-09-22 09:40:10|200966.8|200816.8|200962.9|200812.9|200967.5|200817.5|200962.9|200812.9|20
1632303620000|2021-09-22 09:40:20|200963.3|200813.3|200961.3|200811.3|200964|200814|200959.5|200809.5|22
1632303630000|2021-09-22 09:40:30|200959.2|200809.2|200961.1|200811.1|200961.1|200811.1|200959.2|200809.2|6
1632303640000|2021-09-22 09:40:40|200960.9|200810.9|200964|200814|200964.8|200814.8|200960.9|200810.9|12
1632303650000|2021-09-22 09:40:50|200963.7|200813.7|200971.9|200821.9|200972|200822|200963.7|200813.7|20
1632303660000|2021-09-22 09:41:00|200971|200821|200973.7|200823.7|200975.6|200825.6|200971|200821|23
1632303670000|2021-09-22 09:41:10|200974.1|200824.1|200973.1|200823.1|200974.8|200824.8|200971.9|200821.9|23
1632303680000|2021-09-22 09:41:20|200974.3|200824.3|200974|200824|200976.8|200826.8|200973.8|200823.8|23
1632303690000|2021-09-22 09:41:30|200974.1|200824.1|200976.4|200826.4|200977.7|200827.7|200973.5|200823.5|20
1632303700000|2021-09-22 09:41:40|200977.2|200827.2|200971.9|200821.9|200977.2|200827.2|200971.9|200821.9|20
1632303710000|2021-09-22 09:41:50|200971.6|200821.6|200970.8|200820.8|200973.1|200823.1|200970.3|200820.3|21
1632303720000|2021-09-22 09:42:00|200970.3|200820.3|200968|200818|200970.3|200820.3|200966.9|200816.9|17
1632303730000|2021-09-22 09:42:10|200967.8|200817.8|200919|200769|200968.2|200818.2|200918.5|200768.5|24
1632303740000|2021-09-22 09:42:20|200918.8|200768.8|200914.8|200764.8|200918.8|200768.8|200908.2|200758.2|25
1632303750000|2021-09-22 09:42:30|200917.4|200767.4|200919|200769|200920.1|200770.1|200916.3|200766.3|30
1632303760000|2021-09-22 09:42:40|200919.7|200769.7|200915.9|200765.9|200919.7|200769.7|200915.5|200765.5|25
1632303770000|2021-09-22 09:42:50|200916.5|200766.5|200916|200766|200917|200767|200914.8|200764.8|15
1632303780000|2021-09-22 09:43:00|200916.7|200766.7|200917.4|200767.4|200919.6|200769.6|200915|200765|26
1632303790000|2021-09-22 09:43:10|200917.3|200767.3|200917.7|200767.7|200918.5|200768.5|200916.7|200766.7|20
1632303800000|2021-09-22 09:43:20|200917.5|200767.5|200917.3|200767.3|200919.7|200769.7|200917.1|200767.1|24
1632303810000|2021-09-22 09:43:30|200917.5|200767.5|200920.3|200770.3|200922|200772|200916.8|200766.8|24
1632303820000|2021-09-22 09:43:40|200921.4|200771.4|200921|200771|200923.8|200773.8|200917.4|200767.4|18
1632303830000|2021-09-22 09:43:50|200920.1|200770.1|200920.7|200770.7|200922.6|200772.6|200920|200770|25
1632303840000|2021-09-22 09:44:00|200921.5|200771.5|200925.8|200775.8|200929.1|200779.1|200920.5|200770.5|29
1632303850000|2021-09-22 09:44:10|200925.1|200775.1|200926.7|200776.7|200928.4|200778.4|200923.4|200773.4|18
1632303860000|2021-09-22 09:44:20|200926.1|200776.1|200926.8|200776.8|200928.4|200778.4|200924.3|200774.3|24
1632303870000|2021-09-22 09:44:30|200926.4|200776.4|200928.2|200778.2|200931.1|200781.1|200926.3|200776.3|24
1632303880000|2021-09-22 09:44:40|200928.1|200778.1|200921.4|200771.4|200928.6|200778.6|200920.9|200770.9|27
1632303890000|2021-09-22 09:44:50|200921.5|200771.5|200922.2|200772.2|200925.2|200775.2|200921.5|200771.5|18
1632303900000|2021-09-22 09:45:00|200922|200772|200923.1|200773.1|200925.5|200775.5|200921.9|200771.9|24
1632303910000|2021-09-22 09:45:10|200922.5|200772.5|200921.5|200771.5|200924.1|200774.1|200921.1|200771.1|19
1632303920000|2021-09-22 09:45:20|200921.7|200771.7|200920.2|200770.2|200922.7|200772.7|200919.5|200769.5|18
1632303930000|2021-09-22 09:45:30|200919.7|200769.7|200920.4|200770.4|200921|200771|200918.1|200768.1|17
1632303940000|2021-09-22 09:45:40|200920.3|200770.3|200918.1|200768.1|200920.3|200770.3|200918.1|200768.1|14
1632303950000|2021-09-22 09:45:50|200918|200768|200919.9|200769.9|200919.9|200769.9|200917.4|200767.4|25
1632303960000|2021-09-22 09:46:00|200920|200770|200921.1|200771.1|200924.5|200774.5|200918.5|200768.5|20
1632303970000|2021-09-22 09:46:10|200921.2|200771.2|200923.1|200773.1|200924.8|200774.8|200920.6|200770.6|19
1632303980000|2021-09-22 09:46:20|200929.3|200779.3|200927.9|200777.9|200929.3|200779.3|200924.1|200774.1|23
1632303990000|2021-09-22 09:46:30|200927.2|200777.2|200927.8|200777.8|200928.6|200778.6|200926|200776|24
1632304000000|2021-09-22 09:46:40|200927.7|200777.7|200929.6|200779.6|200930|200780|200927.2|200777.2|26
1632304010000|2021-09-22 09:46:50|200929.7|200779.7|200929.5|200779.5|200931.1|200781.1|200928.7|200778.7|29
1632304020000|2021-09-22 09:47:00|200929.6|200779.6|200925.8|200775.8|200929.9|200779.9|200925.7|200775.7|26
1632304030000|2021-09-22 09:47:10|200925.2|200775.2|200926.4|200776.4|200927|200777|200923.3|200773.3|27
1632304040000|2021-09-22 09:47:20|200926.1|200776.1|200930.1|200780.1|200931.3|200781.3|200923.6|200773.6|30
1632304050000|2021-09-22 09:47:30|200930|200780|200930.3|200780.3|200931.5|200781.5|200927|200777|30
1632304060000|2021-09-22 09:47:40|200929.9|200779.9|200922.5|200772.5|200930.4|200780.4|200922.2|200772.2|29
1632304070000|2021-09-22 09:47:50|200922.6|200772.6|200920.6|200770.6|200923.3|200773.3|200918.5|200768.5|23
1632304080000|2021-09-22 09:48:00|200920.3|200770.3|200919.3|200769.3|200920.3|200770.3|200917.9|200767.9|20
1632304090000|2021-09-22 09:48:10|200919.8|200769.8|200918.3|200768.3|200922.1|200772.1|200917.3|200767.3|19
1632304100000|2021-09-22 09:48:20|200917.7|200767.7|200918.1|200768.1|200920.4|200770.4|200917.7|200767.7|21
1632304110000|2021-09-22 09:48:30|200918|200768|200917.6|200767.6|200919|200769|200916.8|200766.8|16
1632304120000|2021-09-22 09:48:40|200918.4|200768.4|200920.5|200770.5|200920.5|200770.5|200916.7|200766.7|22
1632304130000|2021-09-22 09:48:50|200919.6|200769.6|200918.1|200768.1|200920.3|200770.3|200916.1|200766.1|18
1632304140000|2021-09-22 09:49:00|200915.6|200765.6|200913.2|200763.2|200917.8|200767.8|200911.5|200761.5|14
1632304150000|2021-09-22 09:49:10|200912.5|200762.5|200909.8|200759.8|200912.6|200762.6|200907.1|200757.1|25
1632304160000|2021-09-22 09:49:20|200909.7|200759.7|200880.6|200730.6|200909.7|200759.7|200880.6|200730.6|24
1632304170000|2021-09-22 09:49:30|200881.9|200731.9|200883.1|200733.1|200883.5|200733.5|200881.5|200731.5|19
1632304180000|2021-09-22 09:49:40|200882.7|200732.7|200881.1|200731.1|200887|200737|200878.2|200728.2|23
1632304190000|2021-09-22 09:49:50|200879.3|200729.3|200880.7|200730.7|200880.7|200730.7|200878.8|200728.8|24
1632304200000|2021-09-22 09:50:00|200881.2|200731.2|200880.8|200730.8|200882.5|200732.5|200879.3|200729.3|20
1632304210000|2021-09-22 09:50:10|200881|200731|200879.3|200729.3|200881|200731|200877.5|200727.5|19
1632304220000|2021-09-22 09:50:20|200882|200732|200881.5|200731.5|200882|200732|200878.8|200728.8|28
1632304230000|2021-09-22 09:50:30|200881.1|200731.1|200879.9|200729.9|200881.1|200731.1|200879|200729|11
1632304240000|2021-09-22 09:50:40|200880.3|200730.3|200881.4|200731.4|200882.1|200732.1|200879.1|200729.1|20
1632304250000|2021-09-22 09:50:50|200882.1|200732.1|200880|200730|200882.3|200732.3|200878.7|200728.7|15
1632304260000|2021-09-22 09:51:00|200880.1|200730.1|200879|200729|200880.1|200730.1|200877.9|200727.9|17
1632304270000|2021-09-22 09:51:10|200875.7|200725.7|200868.5|200718.5|200875.7|200725.7|200841.8|200691.8|32
1632304280000|2021-09-22 09:51:20|200864.4|200714.4|200848.6|200698.6|200865.8|200715.8|200848.1|200698.1|27
1632304290000|2021-09-22 09:51:30|200849.4|200699.4|200842|200692|200849.4|200699.4|200841.7|200691.7|21
1632304300000|2021-09-22 09:51:40|200841.6|200691.6|200845|200695|200846.1|200696.1|200841.3|200691.3|16
1632304310000|2021-09-22 09:51:50|200845.4|200695.4|200844.9|200694.9|200846|200696|200844.7|200694.7|10
1632304320000|2021-09-22 09:52:00|200845.8|200695.8|200844.6|200694.6|200845.8|200695.8|200842.2|200692.2|15
1632304330000|2021-09-22 09:52:10|200844.8|200694.8|200841.2|200691.2|200845|200695|200839.9|200689.9|17
1632304340000|2021-09-22 09:52:20|200841.4|200691.4|200843.1|200693.1|200844.2|200694.2|200841|200691|16
1632304350000|2021-09-22 09:52:30|200842.5|200692.5|200843|200693|200843.9|200693.9|200840.8|200690.8|22
1632304360000|2021-09-22 09:52:40|200843.2|200693.2|200840.3|200690.3|200844.3|200694.3|200840.3|200690.3|17
1632304370000|2021-09-22 09:52:50|200840.5|200690.5|200843.5|200693.5|200844|200694|200840.2|200690.2|22
1632304380000|2021-09-22 09:53:00|200842.4|200692.4|200844.8|200694.8|200845.1|200695.1|200841.3|200691.3|19
1632304390000|2021-09-22 09:53:10|200845.3|200695.3|200842.3|200692.3|200845.3|200695.3|200841.9|200691.9|24
1632304400000|2021-09-22 09:53:20|200842.5|200692.5|200842.7|200692.7|200845.3|200695.3|200841.5|200691.5|22
1632304410000|2021-09-22 09:53:30|200843.3|200693.3|200835|200685|200844.1|200694.1|200835|200685|19
1632304420000|2021-09-22 09:53:40|200834.6|200684.6|200831.7|200681.7|200834.9|200684.9|200829.2|200679.2|22
1632304430000|2021-09-22 09:53:50|200830.6|200680.6|200838.7|200688.7|200839.2|200689.2|200830.6|200680.6|20
1632304440000|2021-09-22 09:54:00|200839.1|200689.1|200848.5|200698.5|200851.3|200701.3|200839.1|200689.1|28
1632304450000|2021-09-22 09:54:10|200847.2|200697.2|200848.6|200698.6|200848.6|200698.6|200844.8|200694.8|19
1632304460000|2021-09-22 09:54:20|200849.2|200699.2|200848.6|200698.6|200851.8|200701.8|200846.2|200696.2|37
1632304470000|2021-09-22 09:54:30|200849.1|200699.1|200848.4|200698.4|200850|200700|200844.2|200694.2|26
1632304480000|2021-09-22 09:54:40|200847.7|200697.7|200846|200696|200849|200699|200844.9|200694.9|18
1632304490000|2021-09-22 09:54:50|200844.9|200694.9|200845.3|200695.3|200846.1|200696.1|200844|200694|14
1632304500000|2021-09-22 09:55:00|200845.4|200695.4|200844.6|200694.6|200846.2|200696.2|200842.3|200692.3|16
1632304510000|2021-09-22 09:55:10|200844.4|200694.4|200845.2|200695.2|200845.8|200695.8|200844.4|200694.4|9
1632304520000|2021-09-22 09:55:20|200845.6|200695.6|200845.8|200695.8|200851.9|200701.9|200844.2|200694.2|24
1632304530000|2021-09-22 09:55:30|200846.3|200696.3|200845.7|200695.7|200846.7|200696.7|200845.3|200695.3|14
1632304540000|2021-09-22 09:55:40|200846|200696|200844.4|200694.4|200849.1|200699.1|200844.2|200694.2|16
1632304550000|2021-09-22 09:55:50|200844.5|200694.5|200845.5|200695.5|200845.5|200695.5|200843.8|200693.8|10
1632304560000|2021-09-22 09:56:00|200844.2|200694.2|200846.2|200696.2|200846.8|200696.8|200844.2|200694.2|15
1632304570000|2021-09-22 09:56:10|200846|200696|200857.1|200707.1|200857.1|200707.1|200845.5|200695.5|29
1632304580000|2021-09-22 09:56:20|200856.9|200706.9|200854.5|200704.5|200857.2|200707.2|200850.2|200700.2|33
1632304590000|2021-09-22 09:56:30|200855.2|200705.2|200851.9|200701.9|200855.3|200705.3|200844.5|200694.5|29
1632304600000|2021-09-22 09:56:40|200851.5|200701.5|200851.2|200701.2|200854.8|200704.8|200848.6|200698.6|19
1632304610000|2021-09-22 09:56:50|200851.5|200701.5|200851.4|200701.4|200853.9|200703.9|200850.6|200700.6|22
1632304620000|2021-09-22 09:57:00|200850.9|200700.9|200854.6|200704.6|200857.8|200707.8|200850.3|200700.3|28
1632304630000|2021-09-22 09:57:10|200854.2|200704.2|200853.7|200703.7|200862.5|200712.5|200852.2|200702.2|23
1632304640000|2021-09-22 09:57:20|200854.7|200704.7|200857.7|200707.7|200859.7|200709.7|200852.2|200702.2|27
1632304650000|2021-09-22 09:57:30|200856.5|200706.5|200856.4|200706.4|200858|200708|200855.2|200705.2|31
1632304660000|2021-09-22 09:57:40|200855.7|200705.7|200867.8|200717.8|200868.2|200718.2|200854.4|200704.4|26
1632304670000|2021-09-22 09:57:50|200867.3|200717.3|200867.7|200717.7|200868.8|200718.8|200865.8|200715.8|13
1632304680000|2021-09-22 09:58:00|200867.8|200717.8|200861.9|200711.9|200867.8|200717.8|200861.4|200711.4|21
1632304690000|2021-09-22 09:58:10|200862.6|200712.6|200861.6|200711.6|200863.4|200713.4|200857.4|200707.4|20
1632304700000|2021-09-22 09:58:20|200863.3|200713.3|200860.6|200710.6|200863.3|200713.3|200857.8|200707.8|27
1632304710000|2021-09-22 09:58:30|200860.5|200710.5|200859.7|200709.7|200860.8|200710.8|200855.6|200705.6|15
1632304720000|2021-09-22 09:58:40|200859.8|200709.8|200858.7|200708.7|200861.6|200711.6|200858.2|200708.2|14
1632304730000|2021-09-22 09:58:50|200862.1|200712.1|200857.5|200707.5|200866.9|200716.9|200857.5|200707.5|17
1632304740000|2021-09-22 09:59:00|200858.1|200708.1|200857.5|200707.5|200858.8|200708.8|200854.5|200704.5|25
1632304750000|2021-09-22 09:59:10|200857.6|200707.6|200855.1|200705.1|200860|200710|200855.1|200705.1|16
1632304760000|2021-09-22 09:59:20|200853.4|200703.4|200854.6|200704.6|200855.2|200705.2|200853.4|200703.4|15
1632304770000|2021-09-22 09:59:30|200855.1|200705.1|200847|200697|200855.1|200705.1|200842.6|200692.6|18
1632304780000|2021-09-22 09:59:40|200843|200693|200844.9|200694.9|200848.1|200698.1|200843|200693|25
1632304790000|2021-09-22 09:59:50|200845.7|200695.7|200815.3|200665.3|200853.9|200703.9|200815.2|200665.2|25
1632304800000|2021-09-22 10:00:00|200815.1|200665.1|200814.7|200664.7|200815.1|200665.1|200812.7|200662.7|15
1632304810000|2021-09-22 10:00:10|200816.4|200666.4|200815.9|200665.9|200817.4|200667.4|200814.1|200664.1|12
1632304820000|2021-09-22 10:00:20|200815.7|200665.7|200816|200666|200819.4|200669.4|200815.7|200665.7|12
1632304830000|2021-09-22 10:00:30|200816.1|200666.1|200812.8|200662.8|200816.4|200666.4|200812.5|200662.5|12
1632304840000|2021-09-22 10:00:40|200814|200664|200814.1|200664.1|200816.1|200666.1|200812.9|200662.9|15
1632304850000|2021-09-22 10:00:50|200814.3|200664.3|200814.3|200664.3|200815|200665|200813.2|200663.2|10
1632304860000|2021-09-22 10:01:00|200814.4|200664.4|200813.5|200663.5|200814.4|200664.4|200812.2|200662.2|7
1632304870000|2021-09-22 10:01:10|200813.3|200663.3|200813.9|200663.9|200813.9|200663.9|200812.7|200662.7|8
1632304880000|2021-09-22 10:01:20|200814.5|200664.5|200814.5|200664.5|200815.4|200665.4|200812.8|200662.8|15
1632304890000|2021-09-22 10:01:30|200814.9|200664.9|200815.4|200665.4|200816.5|200666.5|200814.9|200664.9|12
1632304900000|2021-09-22 10:01:40|200815.2|200665.2|200814.7|200664.7|200815.6|200665.6|200813.7|200663.7|9
1632304910000|2021-09-22 10:01:50|200815.2|200665.2|200817|200667|200817.3|200667.3|200815.1|200665.1|15
1632304920000|2021-09-22 10:02:00|200815|200665|200816.3|200666.3|200816.6|200666.6|200815|200665|10
1632304930000|2021-09-22 10:02:10|200817|200667|200817|200667|200817.4|200667.4|200816.4|200666.4|9
1632304940000|2021-09-22 10:02:20|200816.8|200666.8|200817.2|200667.2|200817.8|200667.8|200816.6|200666.6|8
1632304950000|2021-09-22 10:02:30|200816.3|200666.3|200817.6|200667.6|200818.5|200668.5|200815.9|200665.9|12
1632304960000|2021-09-22 10:02:40|200818.5|200668.5|200821.8|200671.8|200821.8|200671.8|200818.5|200668.5|19
1632304970000|2021-09-22 10:02:50|200821.6|200671.6|200816.1|200666.1|200824|200674|200814.9|200664.9|22
1632304980000|2021-09-22 10:03:00|200813.9|200663.9|200813.9|200663.9|200816.2|200666.2|200813.5|200663.5|15
1632304990000|2021-09-22 10:03:10|200814.4|200664.4|200815|200665|200815.8|200665.8|200814.2|200664.2|20
1632305000000|2021-09-22 10:03:20|200815.3|200665.3|200814.5|200664.5|200817|200667|200814|200664|19
1632305010000|2021-09-22 10:03:30|200815.1|200665.1|200815.4|200665.4|200816.7|200666.7|200814.6|200664.6|23
1632305020000|2021-09-22 10:03:40|200816.5|200666.5|200816.1|200666.1|200817|200667|200815.9|200665.9|20
1632305030000|2021-09-22 10:03:50|200815.6|200665.6|200814.6|200664.6|200816.3|200666.3|200813.7|200663.7|19
1632305040000|2021-09-22 10:04:00|200814.7|200664.7|200814.9|200664.9|200818.4|200668.4|200814.7|200664.7|21
1632305050000|2021-09-22 10:04:10|200815.5|200665.5|200816.7|200666.7|200816.7|200666.7|200815.2|200665.2|15
1632305060000|2021-09-22 10:04:20|200816.6|200666.6|200817|200667|200817.2|200667.2|200815.3|200665.3|21
1632305070000|2021-09-22 10:04:30|200816.3|200666.3|200815.3|200665.3|200816.7|200666.7|200815.2|200665.2|13
1632305080000|2021-09-22 10:04:40|200815.6|200665.6|200815.9|200665.9|200816.8|200666.8|200815.2|200665.2|15
1632305090000|2021-09-22 10:04:50|200815.6|200665.6|200817.1|200667.1|200817.6|200667.6|200815.5|200665.5|14
1632305100000|2021-09-22 10:05:00|200817.6|200667.6|200818.4|200668.4|200818.4|200668.4|200817.4|200667.4|12
1632305110000|2021-09-22 10:05:10|200817.4|200667.4|200817.6|200667.6|200818|200668|200817|200667|12
1632305120000|2021-09-22 10:05:20|200817.7|200667.7|200817.4|200667.4|200818|200668|200816.7|200666.7|11
1632305130000|2021-09-22 10:05:30|200817.5|200667.5|200817.6|200667.6|200819.1|200669.1|200815|200665|18
1632305140000|2021-09-22 10:05:40|200818.6|200668.6|200819.2|200669.2|200819.5|200669.5|200817.4|200667.4|24
1632305150000|2021-09-22 10:05:50|200818.9|200668.9|200817.2|200667.2|200819.4|200669.4|200815|200665|19
1632305160000|2021-09-22 10:06:00|200817.5|200667.5|200815.6|200665.6|200818.6|200668.6|200815.6|200665.6|17
1632305170000|2021-09-22 10:06:10|200816.7|200666.7|200815.9|200665.9|200817.7|200667.7|200814.6|200664.6|16
1632305180000|2021-09-22 10:06:20|200817.6|200667.6|200816.9|200666.9|200821|200671|200814.7|200664.7|18
1632305190000|2021-09-22 10:06:30|200814.6|200664.6|200851.7|200701.7|200853.8|200703.8|200814.6|200664.6|15
1632305200000|2021-09-22 10:06:40|200851.5|200701.5|200850.8|200700.8|200852.5|200702.5|200849.5|200699.5|21
1632305210000|2021-09-22 10:06:50|200850.5|200700.5|200850.5|200700.5|200850.8|200700.8|200846.3|200696.3|21
1632305220000|2021-09-22 10:07:00|200850.6|200700.6|200848.6|200698.6|200852.7|200702.7|200847.8|200697.8|18
1632305230000|2021-09-22 10:07:10|200848.3|200698.3|200846.8|200696.8|200849.4|200699.4|200846.2|200696.2|16
1632305240000|2021-09-22 10:07:20|200846.9|200696.9|200846.3|200696.3|200849.7|200699.7|200845.4|200695.4|24
1632305250000|2021-09-22 10:07:30|200846.9|200696.9|200847|200697|200848.8|200698.8|200845.6|200695.6|26
1632305260000|2021-09-22 10:07:40|200846.9|200696.9|200846.3|200696.3|200847.3|200697.3|200845.5|200695.5|27
1632305270000|2021-09-22 10:07:50|200846.6|200696.6|200843.9|200693.9|200846.8|200696.8|200843.9|200693.9|15
1632305280000|2021-09-22 10:08:00|200844.6|200694.6|200846.2|200696.2|200847.1|200697.1|200844.6|200694.6|27
1632305290000|2021-09-22 10:08:10|200846.6|200696.6|200845.3|200695.3|200848.8|200698.8|200844.3|200694.3|22
1632305300000|2021-09-22 10:08:20|200846.3|200696.3|200847.7|200697.7|200848.2|200698.2|200846.3|200696.3|13
1632305310000|2021-09-22 10:08:30|200846.5|200696.5|200844.8|200694.8|200846.5|200696.5|200844.8|200694.8|21
1632305320000|2021-09-22 10:08:40|200845.3|200695.3|200844.6|200694.6|200845.4|200695.4|200843.9|200693.9|11
1632305330000|2021-09-22 10:08:50|200844.8|200694.8|200850.6|200700.6|200851|200701|200844.3|200694.3|24
1632305340000|2021-09-22 10:09:00|200850.8|200700.8|200855.7|200705.7|200873.4|200723.4|200849.6|200699.6|30
1632305350000|2021-09-22 10:09:10|200855.5|200705.5|200854.8|200704.8|200857.9|200707.9|200851.8|200701.8|28
1632305360000|2021-09-22 10:09:20|200854.3|200704.3|200855.1|200705.1|200857.6|200707.6|200853.2|200703.2|24
1632305370000|2021-09-22 10:09:30|200854.8|200704.8|200857.9|200707.9|200873.6|200723.6|200853|200703|28
1632305380000|2021-09-22 10:09:40|200859|200709|200854|200704|200860.6|200710.6|200854|200704|28
1632305390000|2021-09-22 10:09:50|200854.8|200704.8|200857|200707|200861.2|200711.2|200853.8|200703.8|33
1632305400000|2021-09-22 10:10:00|200856.6|200706.6|200851.9|200701.9|200856.6|200706.6|200850|200700|35
1632305410000|2021-09-22 10:10:10|200851.3|200701.3|200851.6|200701.6|200856|200706|200850.1|200700.1|25
1632305420000|2021-09-22 10:10:20|200851.8|200701.8|200857.9|200707.9|200860.4|200710.4|200851.6|200701.6|27
1632305430000|2021-09-22 10:10:30|200856.7|200706.7|200856.1|200706.1|200859.1|200709.1|200853.8|200703.8|31
1632305440000|2021-09-22 10:10:40|200857.9|200707.9|200857.3|200707.3|200858.6|200708.6|200855.8|200705.8|25
1632305450000|2021-09-22 10:10:50|200857.6|200707.6|200855.5|200705.5|200859|200709|200854.7|200704.7|30
1632305460000|2021-09-22 10:11:00|200854.3|200704.3|200854.8|200704.8|200855.4|200705.4|200854|200704|17
1632305470000|2021-09-22 10:11:10|200854.9|200704.9|200858.4|200708.4|200860.1|200710.1|200852.3|200702.3|21
1632305480000|2021-09-22 10:11:20|200858.2|200708.2|200852.8|200702.8|200859.8|200709.8|200852|200702|21
1632305490000|2021-09-22 10:11:30|200853.2|200703.2|200855|200705|200856.5|200706.5|200852.7|200702.7|22
1632305500000|2021-09-22 10:11:40|200854.8|200704.8|200856|200706|200856|200706|200854|200704|17
1632305510000|2021-09-22 10:11:50|200856.3|200706.3|200857.8|200707.8|200860.9|200710.9|200856|200706|32
1632305520000|2021-09-22 10:12:00|200858.5|200708.5|200855.6|200705.6|200858.5|200708.5|200853.7|200703.7|31
1632305530000|2021-09-22 10:12:10|200855.4|200705.4|200855.8|200705.8|200859.1|200709.1|200853.9|200703.9|24
1632305540000|2021-09-22 10:12:20|200857.4|200707.4|200856.4|200706.4|200859.3|200709.3|200856|200706|22
1632305550000|2021-09-22 10:12:30|200855.5|200705.5|200854.4|200704.4|200856.4|200706.4|200853.9|200703.9|16
1632305560000|2021-09-22 10:12:40|200853.9|200703.9|200857|200707|200858.1|200708.1|200853.8|200703.8|15
1632305570000|2021-09-22 10:12:50|200856.7|200706.7|200860.9|200710.9|200864.4|200714.4|200855.3|200705.3|27
1632305580000|2021-09-22 10:13:00|200861.9|200711.9|200856.8|200706.8|200861.9|200711.9|200854.3|200704.3|26
1632305590000|2021-09-22 10:13:10|200857.7|200707.7|200854.3|200704.3|200857.7|200707.7|200853.8|200703.8|22
1632305600000|2021-09-22 10:13:20|200854.2|200704.2|200848.9|200698.9|200854.4|200704.4|200848.7|200698.7|19
1632305610000|2021-09-22 10:13:30|200849.2|200699.2|200849.6|200699.6|200855.2|200705.2|200847.7|200697.7|28
1632305620000|2021-09-22 10:13:40|200848.8|200698.8|200858.1|200708.1|200858.1|200708.1|200847.5|200697.5|18
1632305630000|2021-09-22 10:13:50|200857|200707|200867|200717|200868.4|200718.4|200856|200706|28
1632305640000|2021-09-22 10:14:00|200870|200720|200868.9|200718.9|200873.3|200723.3|200868.3|200718.3|24
1632305650000|2021-09-22 10:14:10|200869.9|200719.9|200868.8|200718.8|200871.8|200721.8|200868.8|200718.8|25
1632305660000|2021-09-22 10:14:20|200869.1|200719.1|200869.9|200719.9|200869.9|200719.9|200867.7|200717.7|23
1632305670000|2021-09-22 10:14:30|200869.8|200719.8|200858.7|200708.7|200870.9|200720.9|200856.9|200706.9|29
1632305680000|2021-09-22 10:14:40|200865.2|200715.2|200894.5|200744.5|200898.3|200748.3|200865.2|200715.2|30
1632305690000|2021-09-22 10:14:50|200894.4|200744.4|200897.6|200747.6|200898.1|200748.1|200892.9|200742.9|26
1632305700000|2021-09-22 10:15:00|200897.9|200747.9|200892.3|200742.3|200897.9|200747.9|200891.4|200741.4|29
1632305710000|2021-09-22 10:15:10|200890.6|200740.6|200890.9|200740.9|200892.5|200742.5|200889.4|200739.4|24
1632305720000|2021-09-22 10:15:20|200890.6|200740.6|200892.5|200742.5|200894.4|200744.4|200890.6|200740.6|18
1632305730000|2021-09-22 10:15:30|200893.3|200743.3|200891|200741|200893.6|200743.6|200890.5|200740.5|20
1632305740000|2021-09-22 10:15:40|200890.2|200740.2|200894.3|200744.3|200894.5|200744.5|200889|200739|21
1632305750000|2021-09-22 10:15:50|200894.5|200744.5|200893.6|200743.6|200895.1|200745.1|200891.9|200741.9|16
1632305760000|2021-09-22 10:16:00|200893.3|200743.3|200891|200741|200893.5|200743.5|200889.4|200739.4|22
1632305770000|2021-09-22 10:16:10|200890.5|200740.5|200884.5|200734.5|200890.5|200740.5|200883.1|200733.1|32
1632305780000|2021-09-22 10:16:20|200884.4|200734.4|200881.9|200731.9|200885|200735|200880.6|200730.6|32
1632305790000|2021-09-22 10:16:30|200881.5|200731.5|200880.9|200730.9|200885.5|200735.5|200880.5|200730.5|29
1632305800000|2021-09-22 10:16:40|200880.8|200730.8|200866.3|200716.3|200881.9|200731.9|200860.6|200710.6|21
1632305810000|2021-09-22 10:16:50|200860.5|200710.5|200863.3|200713.3|200869.3|200719.3|200858|200708|26
1632305820000|2021-09-22 10:17:00|200864.4|200714.4|200856|200706|200866.6|200716.6|200855.7|200705.7|21
1632305830000|2021-09-22 10:17:10|200856.2|200706.2|200858.6|200708.6|200859.5|200709.5|200854.5|200704.5|14
1632305840000|2021-09-22 10:17:20|200863.3|200713.3|200864|200714|200865|200715|200862.1|200712.1|24
1632305850000|2021-09-22 10:17:30|200861.5|200711.5|200862|200712|200864.8|200714.8|200861.2|200711.2|19
1632305860000|2021-09-22 10:17:40|200865.1|200715.1|200855.1|200705.1|200865.1|200715.1|200853.8|200703.8|23
1632305870000|2021-09-22 10:17:50|200855.4|200705.4|200856.6|200706.6|200857.4|200707.4|200853.2|200703.2|29
1632305880000|2021-09-22 10:18:00|200855.7|200705.7|200850.9|200700.9|200856.2|200706.2|200850.9|200700.9|19
1632305890000|2021-09-22 10:18:10|200850.6|200700.6|200852.3|200702.3|200854.6|200704.6|200849.6|200699.6|28
1632305900000|2021-09-22 10:18:20|200852.4|200702.4|200854.1|200704.1|200855.1|200705.1|200850.3|200700.3|17
1632305910000|2021-09-22 10:18:30|200856|200706|200852.4|200702.4|200856.6|200706.6|200852.4|200702.4|22
1632305920000|2021-09-22 10:18:40|200852.3|200702.3|200845.5|200695.5|200853.2|200703.2|200843.4|200693.4|27
1632305930000|2021-09-22 10:18:50|200844.4|200694.4|200851.4|200701.4|200854.4|200704.4|200843.9|200693.9|22
1632305940000|2021-09-22 10:19:00|200851.3|200701.3|200852.8|200702.8|200854.7|200704.7|200851.3|200701.3|29
1632305950000|2021-09-22 10:19:10|200852|200702|200853.1|200703.1|200854.7|200704.7|200852|200702|23
1632305960000|2021-09-22 10:19:20|200853.3|200703.3|200852.7|200702.7|200853.6|200703.6|200851.7|200701.7|21
1632305970000|2021-09-22 10:19:30|200853|200703|200859.8|200709.8|200862.3|200712.3|200853|200703|24
1632305980000|2021-09-22 10:19:40|200860.2|200710.2|200863.7|200713.7|200863.7|200713.7|200860.2|200710.2|14
1632305990000|2021-09-22 10:19:50|200864|200714|200863.7|200713.7|200868.3|200718.3|200863|200713|26
1632306000000|2021-09-22 10:20:00|200864.9|200714.9|200863.9|200713.9|200866.2|200716.2|200863.5|200713.5|23
1632306010000|2021-09-22 10:20:10|200864|200714|200864|200714|200864.9|200714.9|200862.9|200712.9|15
1632306020000|2021-09-22 10:20:20|200864.2|200714.2|200859.2|200709.2|200864.2|200714.2|200859.2|200709.2|19
1632306030000|2021-09-22 10:20:30|200859.6|200709.6|200862.1|200712.1|200863.1|200713.1|200859.3|200709.3|15
1632306040000|2021-09-22 10:20:40|200861.7|200711.7|200862.3|200712.3|200862.9|200712.9|200860.9|200710.9|18
1632306050000|2021-09-22 10:20:50|200861.9|200711.9|200865.2|200715.2|200868.5|200718.5|200861|200711|19
1632306060000|2021-09-22 10:21:00|200867.2|200717.2|200891.5|200741.5|200904|200754|200866.2|200716.2|32
1632306070000|2021-09-22 10:21:10|200891.4|200741.4|200895.1|200745.1|200897.2|200747.2|200890.5|200740.5|32
1632306080000|2021-09-22 10:21:20|200894.4|200744.4|200900.6|200750.6|200900.6|200750.6|200894.4|200744.4|28
1632306090000|2021-09-22 10:21:30|200898.8|200748.8|200898|200748|200901.7|200751.7|200897.1|200747.1|29
1632306100000|2021-09-22 10:21:40|200897.6|200747.6|200891.3|200741.3|200898.3|200748.3|200891|200741|29
1632306110000|2021-09-22 10:21:50|200891.6|200741.6|200892.5|200742.5|200893|200743|200890.1|200740.1|33
1632306120000|2021-09-22 10:22:00|200892.1|200742.1|200895.9|200745.9|200900.5|200750.5|200892.1|200742.1|26
1632306130000|2021-09-22 10:22:10|200896.1|200746.1|200893.3|200743.3|200896.9|200746.9|200893.3|200743.3|23
1632306140000|2021-09-22 10:22:20|200893.1|200743.1|200892.8|200742.8|200893.7|200743.7|200882|200732|31
1632306150000|2021-09-22 10:22:30|200892.5|200742.5|200885|200735|200893.6|200743.6|200884.3|200734.3|21
1632306160000|2021-09-22 10:22:40|200886.6|200736.6|200865.7|200715.7|200887.5|200737.5|200865.7|200715.7|22
1632306170000|2021-09-22 10:22:50|200860.5|200710.5|200858|200708|200863.9|200713.9|200856.3|200706.3|26
1632306180000|2021-09-22 10:23:00|200858.3|200708.3|200804.4|200754.4|200858.6|200754.4|200804.4|200700.7|26
1632306190000|2021-09-22 10:23:10|200855.2|200705.2|200840.6|200690.6|200857.1|200707.1|200838.1|200688.1|28
1632306200000|2021-09-22 10:23:20|200847|200697|200842.3|200692.3|200851|200701|200842.3|200692.3|30
1632306210000|2021-09-22 10:23:30|200844.2|200694.2|200825.4|200675.4|200844.2|200694.2|200825.4|200675.4|32
1632306220000|2021-09-22 10:23:40|200826|200676|200830.1|200680.1|200830.1|200680.1|200825.6|200675.6|26
1632306230000|2021-09-22 10:23:50|200829.3|200679.3|200822.3|200672.3|200831|200681|200819.4|200669.4|28
1632306240000|2021-09-22 10:24:00|200821.1|200671.1|200805.8|200655.8|200823.5|200673.5|200805.8|200655.8|24
1632306250000|2021-09-22 10:24:10|200805.7|200655.7|200810.8|200660.8|200813.3|200663.3|200805.6|200655.6|33
1632306260000|2021-09-22 10:24:20|200810.3|200660.3|200809.4|200659.4|200812.4|200662.4|200808.7|200658.7|27
1632306270000|2021-09-22 10:24:30|200809.1|200659.1|200806.4|200656.4|200812.2|200662.2|200805.8|200655.8|30
1632306280000|2021-09-22 10:24:40|200805.4|200655.4|200804.9|200654.9|200806.6|200656.6|200802.1|200652.1|29
1632306290000|2021-09-22 10:24:50|200803.9|200653.9|200805.8|200655.8|200805.8|200655.8|200803.5|200653.5|27
1632306300000|2021-09-22 10:25:00|200806.2|200656.2|200807.3|200657.3|200810.8|200660.8|200806|200656|31
1632306310000|2021-09-22 10:25:10|200807.2|200657.2|200813.3|200663.3|200819.3|200669.3|200807.2|200657.2|34
1632306320000|2021-09-22 10:25:20|200813.7|200663.7|200808.5|200658.5|200817.7|200667.7|200806.8|200656.8|32
1632306330000|2021-09-22 10:25:30|200809|200659|200807|200657|200809|200659|200806.9|200656.9|25
1632306340000|2021-09-22 10:25:40|200807.2|200657.2|200807.6|200657.6|200809.8|200659.8|200805.7|200655.7|24
1632306350000|2021-09-22 10:25:50|200807.8|200657.8|200807.6|200657.6|200808.5|200658.5|200807.1|200657.1|15
1632306360000|2021-09-22 10:26:00|200806.7|200656.7|200804.8|200654.8|200807.3|200657.3|200804.3|200654.3|26
1632306370000|2021-09-22 10:26:10|200804.4|200654.4|200805.5|200655.5|200807.7|200657.7|200804.3|200654.3|30
1632306380000|2021-09-22 10:26:20|200805.9|200655.9|200805.6|200655.6|200808.3|200658.3|200805.1|200655.1|24
1632306390000|2021-09-22 10:26:30|200806|200656|200807|200657|200807.4|200657.4|200803.4|200653.4|27
1632306400000|2021-09-22 10:26:40|200805.6|200655.6|200809.3|200659.3|200809.5|200659.5|200804.3|200654.3|32
1632306410000|2021-09-22 10:26:50|200809.4|200659.4|200806.5|200656.5|200810.5|200660.5|200806.2|200656.2|25
1632306420000|2021-09-22 10:27:00|200805.8|200655.8|200808.1|200658.1|200809.7|200659.7|200805.8|200655.8|24
1632306430000|2021-09-22 10:27:10|200807.4|200657.4|200810.5|200660.5|200810.9|200660.9|200807.4|200657.4|31
1632306440000|2021-09-22 10:27:20|200809.2|200659.2|200811.7|200661.7|200812.3|200662.3|200809.2|200659.2|29
1632306450000|2021-09-22 10:27:30|200811.6|200661.6|200810.7|200660.7|200812.5|200662.5|200807.2|200657.2|29
1632306460000|2021-09-22 10:27:40|200809.5|200659.5|200810.2|200660.2|200812.8|200662.8|200807|200657|29
1632306470000|2021-09-22 10:27:50|200811|200661|200810.9|200660.9|200817.7|200667.7|200809.4|200659.4|30
1632306480000|2021-09-22 10:28:00|200808.9|200658.9|200811.7|200661.7|200811.7|200661.7|200808.7|200658.7|32
1632306490000|2021-09-22 10:28:10|200810.5|200660.5|200810|200660|200811.1|200661.1|200807.9|200657.9|30
1632306500000|2021-09-22 10:28:20|200810.9|200660.9|200812.2|200662.2|200812.8|200662.8|200809.2|200659.2|23
1632306510000|2021-09-22 10:28:30|200811.7|200661.7|200810.8|200660.8|200813.4|200663.4|200808.8|200658.8|26
1632306520000|2021-09-22 10:28:40|200810|200660|200811.4|200661.4|200816.9|200666.9|200809|200659|33
1632306530000|2021-09-22 10:28:50|200812.2|200662.2|200812.8|200662.8|200814|200664|200809.8|200659.8|21
1632306540000|2021-09-22 10:29:00|200812.7|200662.7|200805.7|200655.7|200816.7|200666.7|200805.7|200655.7|31
1632306550000|2021-09-22 10:29:10|200806|200656|200809.3|200659.3|200810.8|200660.8|200806|200656|28
1632306560000|2021-09-22 10:29:20|200808.3|200658.3|200808.1|200658.1|200809.7|200659.7|200806.8|200656.8|19
1632306570000|2021-09-22 10:29:30|200807.7|200657.7|200810.2|200660.2|200810.2|200660.2|200807.3|200657.3|19
1632306580000|2021-09-22 10:29:40|200810.1|200660.1|200807.7|200657.7|200810.6|200660.6|200807.3|200657.3|17
1632306590000|2021-09-22 10:29:50|200806.9|200656.9|200808.8|200658.8|200809.1|200659.1|200806.4|200656.4|26
1632306600000|2021-09-22 10:30:00|200807.7|200657.7|200808.7|200658.7|200809.5|200659.5|200807|200657|24
1632306610000|2021-09-22 10:30:10|200809.6|200659.6|200821.4|200671.4|200826.2|200676.2|200808.9|200658.9|34
1632306620000|2021-09-22 10:30:20|200821.6|200671.6|200818.2|200668.2|200823.8|200673.8|200811.8|200661.8|32
1632306630000|2021-09-22 10:30:30|200817.2|200667.2|200813.2|200663.2|200817.5|200667.5|200811.6|200661.6|32
1632306640000|2021-09-22 10:30:40|200813.7|200663.7|200825.1|200675.1|200826.3|200676.3|200813.7|200663.7|31
1632306650000|2021-09-22 10:30:50|200826.8|200676.8|200811.9|200661.9|200827.6|200677.6|200809.3|200659.3|32
1632306660000|2021-09-22 10:31:00|200812.5|200662.5|200816.2|200666.2|200822.9|200672.9|200812|200662|27
1632306670000|2021-09-22 10:31:10|200816|200666|200846.1|200696.1|200851.5|200701.5|200815.4|200665.4|35
1632306680000|2021-09-22 10:31:20|200846.6|200696.6|200845.5|200695.5|200846.9|200696.9|200845.5|200695.5|22
1632306690000|2021-09-22 10:31:30|200845.9|200695.9|200852.6|200702.6|200852.6|200702.6|200845.9|200695.9|24
1632306700000|2021-09-22 10:31:40|200851.7|200701.7|200852.6|200702.6|200853.5|200703.5|200850.7|200700.7|30
1632306710000|2021-09-22 10:31:50|200853.5|200703.5|200825|200675|200853.5|200703.5|200808.8|200658.8|34
1632306720000|2021-09-22 10:32:00|200824.6|200674.6|200826|200676|200828.2|200678.2|200822.9|200672.9|31
1632306730000|2021-09-22 10:32:10|200827|200677|200827|200677|200829.2|200679.2|200825.6|200675.6|33
1632306740000|2021-09-22 10:32:20|200828.2|200678.2|200827.8|200677.8|200828.2|200678.2|200825.9|200675.9|23
1632306750000|2021-09-22 10:32:30|200826.5|200676.5|200825.7|200675.7|200826.5|200676.5|200824.6|200674.6|19
1632306760000|2021-09-22 10:32:40|200825.8|200675.8|200820.1|200670.1|200827.3|200677.3|200814.6|200664.6|32
1632306770000|2021-09-22 10:32:50|200819.9|200669.9|200821.6|200671.6|200821.9|200671.9|200818.4|200668.4|27
1632306780000|2021-09-22 10:33:00|200819.3|200669.3|200822|200672|200822.4|200672.4|200818.2|200668.2|32
1632306790000|2021-09-22 10:33:10|200821.7|200671.7|200822|200672|200824.1|200674.1|200820.6|200670.6|28
1632306800000|2021-09-22 10:33:20|200822.2|200672.2|200822.7|200672.7|200823.6|200673.6|200819.6|200669.6|31
1632306810000|2021-09-22 10:33:30|200822.8|200672.8|200806.9|200656.9|200823.1|200673.1|200806.1|200656.1|30
1632306820000|2021-09-22 10:33:40|200806.7|200656.7|200808.6|200658.6|200808.6|200658.6|200805.6|200655.6|30
1632306830000|2021-09-22 10:33:50|200809.6|200659.6|200806.1|200656.1|200809.8|200659.8|200805.9|200655.9|31
1632306840000|2021-09-22 10:34:00|200806.7|200656.7|200807.8|200657.8|200807.9|200657.9|200803.9|200653.9|37
1632306850000|2021-09-22 10:34:10|200807.5|200657.5|200804.8|200654.8|200807.9|200657.9|200803.4|200653.4|29
1632306860000|2021-09-22 10:34:20|200804.6|200654.6|200803.7|200653.7|200806.9|200656.9|200802.6|200652.6|31
1632306870000|2021-09-22 10:34:30|200803.9|200653.9|200806.1|200656.1|200806.1|200656.1|200802.6|200652.6|31
1632306880000|2021-09-22 10:34:40|200806.5|200656.5|200804.9|200654.9|200806.8|200656.8|200803.4|200653.4|32
1632306890000|2021-09-22 10:34:50|200805.4|200655.4|200807.3|200657.3|200807.3|200657.3|200804|200654|21
1632306900000|2021-09-22 10:35:00|200807.2|200657.2|200809.7|200659.7|200810.9|200660.9|200806.8|200656.8|21
1632306910000|2021-09-22 10:35:10|200809.4|200659.4|200809.6|200659.6|200811|200661|200807.9|200657.9|30
1632306920000|2021-09-22 10:35:20|200809.8|200659.8|200811.2|200661.2|200812|200662|200808.7|200658.7|20
1632306930000|2021-09-22 10:35:30|200810.7|200660.7|200810|200660|200812.9|200662.9|200808.4|200658.4|32
1632306940000|2021-09-22 10:35:40|200811.9|200661.9|200820.2|200670.2|200821.7|200671.7|200809.4|200659.4|32
1632306950000|2021-09-22 10:35:50|200819.5|200669.5|200817.1|200667.1|200823.3|200673.3|200816.5|200666.5|34
1632306960000|2021-09-22 10:36:00|200816.9|200666.9|200811.6|200661.6|200818.8|200668.8|200809|200659|24
1632306970000|2021-09-22 10:36:10|200812.6|200662.6|200808.5|200658.5|200812.9|200662.9|200808.1|200658.1|29
1632306980000|2021-09-22 10:36:20|200806.4|200656.4|200810.6|200660.6|200812|200662|200805.4|200655.4|26
1632306990000|2021-09-22 10:36:30|200810.8|200660.8|200809|200659|200813.5|200663.5|200806.6|200656.6|36
1632307000000|2021-09-22 10:36:40|200809.6|200659.6|200806.6|200656.6|200810.2|200660.2|200806.2|200656.2|25
1632307010000|2021-09-22 10:36:50|200806.8|200656.8|200808.6|200658.6|200809|200659|200806.3|200656.3|26
1632307020000|2021-09-22 10:37:00|200808.8|200658.8|200803.9|200653.9|200808.8|200658.8|200802.5|200652.5|28
1632307030000|2021-09-22 10:37:10|200803.8|200653.8|200805.8|200655.8|200806|200656|200803.6|200653.6|22
1632307040000|2021-09-22 10:37:20|200806.1|200656.1|200803.2|200653.2|200806.5|200656.5|200803.1|200653.1|23
1632307050000|2021-09-22 10:37:30|200803.1|200653.1|200802.2|200652.2|200803.8|200653.8|200801.8|200651.8|15
1632307060000|2021-09-22 10:37:40|200802.1|200652.1|200801.4|200651.4|200802.4|200652.4|200800.5|200650.5|24
1632307070000|2021-09-22 10:37:50|200801.5|200651.5|200803.4|200653.4|200803.4|200653.4|200801.4|200651.4|26
1632307080000|2021-09-22 10:38:00|200803|200653|200803.8|200653.8|200803.8|200653.8|200802.1|200652.1|25
1632307090000|2021-09-22 10:38:10|200803.7|200653.7|200801.5|200651.5|200805.8|200655.8|200801.5|200651.5|29
1632307100000|2021-09-22 10:38:20|200803.4|200653.4|200810.2|200660.2|200810.2|200660.2|200803.4|200653.4|19
1632307110000|2021-09-22 10:38:30|200810.4|200660.4|200807.6|200657.6|200811.6|200661.6|200806.9|200656.9|29
1632307120000|2021-09-22 10:38:40|200807.8|200657.8|200804.5|200654.5|200809.3|200659.3|200804.5|200654.5|32
1632307130000|2021-09-22 10:38:50|200804.4|200654.4|200805.6|200655.6|200806|200656|200804|200654|27
1632307140000|2021-09-22 10:39:00|200805.5|200655.5|200802.6|200652.6|200806.1|200656.1|200802.1|200652.1|30
1632307150000|2021-09-22 10:39:10|200802.4|200652.4|200803.2|200653.2|200804.4|200654.4|200801.2|200651.2|30
1632307160000|2021-09-22 10:39:20|200803.3|200653.3|200801.6|200651.6|200803.5|200653.5|200799.3|200649.3|26
1632307170000|2021-09-22 10:39:30|200801.8|200651.8|200800.7|200650.7|200801.8|200651.8|200799.6|200649.6|21
1632307180000|2021-09-22 10:39:40|200801|200651|200799.6|200649.6|200801.2|200651.2|200798.5|200648.5|25
1632307190000|2021-09-22 10:39:50|200799.7|200649.7|200800.7|200650.7|200801.8|200651.8|200799.2|200649.2|24
1632307200000|2021-09-22 10:40:00|200800.6|200650.6|200805.2|200655.2|200805.4|200655.4|200799.9|200649.9|19
1632307210000|2021-09-22 10:40:10|200803.8|200653.8|200802.9|200652.9|200804.3|200654.3|200802.3|200652.3|32
1632307220000|2021-09-22 10:40:20|200803.4|200653.4|200803.5|200653.5|200804.2|200654.2|200803.1|200653.1|28
1632307230000|2021-09-22 10:40:30|200806.6|200656.6|200803.9|200653.9|200806.6|200656.6|200802.3|200652.3|25
1632307240000|2021-09-22 10:40:40|200803.1|200653.1|200802.9|200652.9|200804.7|200654.7|200802.8|200652.8|26
1632307250000|2021-09-22 10:40:50|200802.8|200652.8|200801.9|200651.9|200803.1|200653.1|200800.1|200650.1|26
1632307260000|2021-09-22 10:41:00|200800.8|200650.8|200800.8|200650.8|200801.5|200651.5|200798.8|200648.8|21
1632307270000|2021-09-22 10:41:10|200801.5|200651.5|200802.2|200652.2|200802.5|200652.5|200800.1|200650.1|25
1632307280000|2021-09-22 10:41:20|200801.9|200651.9|200806.1|200656.1|200806.1|200656.1|200801.9|200651.9|26
1632307290000|2021-09-22 10:41:30|200806.2|200656.2|200807.3|200657.3|200808.5|200658.5|200806.2|200656.2|21
1632307300000|2021-09-22 10:41:40|200807.9|200657.9|200809.1|200659.1|200810.5|200660.5|200801.9|200651.9|26
1632307310000|2021-09-22 10:41:50|200809.2|200659.2|200811.1|200661.1|200811.1|200661.1|200807|200657|30
1632307320000|2021-09-22 10:42:00|200810.5|200660.5|200808.5|200658.5|200810.8|200660.8|200805.7|200655.7|23
1632307330000|2021-09-22 10:42:10|200810|200660|200807.2|200657.2|200810|200660|200805|200655|28
1632307340000|2021-09-22 10:42:20|200807.1|200657.1|200808.5|200658.5|200810.6|200660.6|200807|200657|25
1632307350000|2021-09-22 10:42:30|200807.7|200657.7|200807|200657|200810.4|200660.4|200803.2|200653.2|27
1632307360000|2021-09-22 10:42:40|200806.5|200656.5|200806.6|200656.6|200806.6|200656.6|200804.7|200654.7|18
1632307370000|2021-09-22 10:42:50|200806.9|200656.9|200807.1|200657.1|200808|200658|200805.1|200655.1|27
1632307380000|2021-09-22 10:43:00|200807.4|200657.4|200810|200660|200810.2|200660.2|200806.9|200656.9|26
1632307390000|2021-09-22 10:43:10|200810.6|200660.6|200810.1|200660.1|200812.2|200662.2|200809.1|200659.1|26
1632307400000|2021-09-22 10:43:20|200809.3|200659.3|200808.1|200658.1|200812|200662|200807.1|200657.1|25
1632307410000|2021-09-22 10:43:30|200809.2|200659.2|200814.1|200664.1|200816|200666|200808.8|200658.8|32
1632307420000|2021-09-22 10:43:40|200814.6|200664.6|200817.3|200667.3|200817.8|200667.8|200812.8|200662.8|36
1632307430000|2021-09-22 10:43:50|200817.4|200667.4|200815.5|200665.5|200817.4|200667.4|200814.6|200664.6|26
1632307440000|2021-09-22 10:44:00|200816.3|200666.3|200816.4|200666.4|200819.2|200669.2|200816.1|200666.1|22
1632307450000|2021-09-22 10:44:10|200818|200668|200814.7|200664.7|200819.2|200669.2|200813.7|200663.7|22
1632307460000|2021-09-22 10:44:20|200815|200665|200815.9|200665.9|200817.2|200667.2|200815|200665|15
1632307470000|2021-09-22 10:44:30|200816.9|200666.9|200815.2|200665.2|200818.7|200668.7|200814.3|200664.3|28
1632307480000|2021-09-22 10:44:40|200815.6|200665.6|200816.8|200666.8|200817.2|200667.2|200815|200665|21
1632307490000|2021-09-22 10:44:50|200816.7|200666.7|200814.9|200664.9|200816.8|200666.8|200813.5|200663.5|27
1632307500000|2021-09-22 10:45:00|200815.4|200665.4|200810.5|200660.5|200815.5|200665.5|200809.5|200659.5|30
1632307510000|2021-09-22 10:45:10|200810.6|200660.6|200805.7|200655.7|200813.3|200663.3|200805.7|200655.7|30
1632307520000|2021-09-22 10:45:20|200806.1|200656.1|200805.7|200655.7|200807.2|200657.2|200805.7|200655.7|25
1632307530000|2021-09-22 10:45:30|200805.2|200655.2|200803.2|200653.2|200805.7|200655.7|200803.2|200653.2|27
1632307540000|2021-09-22 10:45:40|200803.3|200653.3|200803.9|200653.9|200804.4|200654.4|200803.1|200653.1|18
1632307550000|2021-09-22 10:45:50|200803.6|200653.6|200805.5|200655.5|200806.4|200656.4|200803|200653|22
1632307560000|2021-09-22 10:46:00|200805.6|200655.6|200804.8|200654.8|200806|200656|200804.4|200654.4|23
1632307570000|2021-09-22 10:46:10|200804.4|200654.4|200804.5|200654.5|200806.3|200656.3|200804.4|200654.4|26
1632307580000|2021-09-22 10:46:20|200804.3|200654.3|200806.7|200656.7|200806.7|200656.7|200803.8|200653.8|29
1632307590000|2021-09-22 10:46:30|200806.9|200656.9|200806.8|200656.8|200807.5|200657.5|200805.9|200655.9|29
1632307600000|2021-09-22 10:46:40|200806.9|200656.9|200808.2|200658.2|200810.2|200660.2|200806.9|200656.9|32
1632307610000|2021-09-22 10:46:50|200808.4|200658.4|200806.2|200656.2|200809.5|200659.5|200806.2|200656.2|21
1632307620000|2021-09-22 10:47:00|200805.9|200655.9|200801.8|200651.8|200805.9|200655.9|200797.2|200647.2|23
1632307630000|2021-09-22 10:47:10|200802.4|200652.4|200800.4|200650.4|200802.4|200652.4|200799.6|200649.6|20
1632307640000|2021-09-22 10:47:20|200800|200650|200802.2|200652.2|200802.7|200652.7|200799.3|200649.3|19
1632307650000|2021-09-22 10:47:30|200802.3|200652.3|200801.4|200651.4|200802.3|200652.3|200799.4|200649.4|24
1632307660000|2021-09-22 10:47:40|200801.9|200651.9|200799.3|200649.3|200802.4|200652.4|200799.2|200649.2|27
1632307670000|2021-09-22 10:47:50|200799.4|200649.4|200800.3|200650.3|200801.6|200651.6|200798.7|200648.7|23
1632307680000|2021-09-22 10:48:00|200799.9|200649.9|200800.1|200650.1|200801.3|200651.3|200798.6|200648.6|25
1632307690000|2021-09-22 10:48:10|200799.6|200649.6|200800.5|200650.5|200801.6|200651.6|200799.2|200649.2|20
1632307700000|2021-09-22 10:48:20|200799.3|200649.3|200799|200649|200800.9|200650.9|200798.4|200648.4|32
1632307710000|2021-09-22 10:48:30|200799.5|200649.5|200798.9|200648.9|200800.8|200650.8|200798.5|200648.5|24
1632307720000|2021-09-22 10:48:40|200798.2|200648.2|200800.9|200650.9|200802.8|200652.8|200798.2|200648.2|25
1632307730000|2021-09-22 10:48:50|200800.6|200650.6|200803.1|200653.1|200804.6|200654.6|200798.9|200648.9|24
1632307740000|2021-09-22 10:49:00|200804|200654|200802.2|200652.2|200804|200654|200802.1|200652.1|21
1632307750000|2021-09-22 10:49:10|200802.5|200652.5|200801.6|200651.6|200803.5|200653.5|200801.5|200651.5|16
1632307760000|2021-09-22 10:49:20|200801.2|200651.2|200801.7|200651.7|200802.2|200652.2|200800.5|200650.5|19
1632307770000|2021-09-22 10:49:30|200799.9|200649.9|200801.6|200651.6|200803.1|200653.1|200799.9|200649.9|12
1632307780000|2021-09-22 10:49:40|200800.8|200650.8|200802.3|200652.3|200803.2|200653.2|200799.2|200649.2|26
1632307790000|2021-09-22 10:49:50|200802.4|200652.4|200799.7|200649.7|200802.7|200652.7|200799.3|200649.3|24
1632307800000|2021-09-22 10:50:00|200800.6|200650.6|200799|200649|200800.9|200650.9|200799|200649|19
1632307810000|2021-09-22 10:50:10|200799.4|200649.4|200798.2|200648.2|200800|200650|200798|200648|24
1632307820000|2021-09-22 10:50:20|200798|200648|200796.2|200646.2|200800.1|200650.1|200796.2|200646.2|22
1632307830000|2021-09-22 10:50:30|200797.7|200647.7|200799|200649|200799.1|200649.1|200796.4|200646.4|18
1632307840000|2021-09-22 10:50:40|200798.9|200648.9|200798.4|200648.4|200800.4|200650.4|200798.2|200648.2|11
1632307850000|2021-09-22 10:50:50|200798.2|200648.2|200799.9|200649.9|200800.8|200650.8|200797.6|200647.6|21
1632307860000|2021-09-22 10:51:00|200798.6|200648.6|200799.2|200649.2|200800.3|200650.3|200798.5|200648.5|10
1632307870000|2021-09-22 10:51:10|200797.1|200647.1|200798.1|200648.1|200798.4|200648.4|200797.1|200647.1|29
1632307880000|2021-09-22 10:51:20|200798.2|200648.2|200801.9|200651.9|200802.7|200652.7|200795.4|200645.4|21
1632307890000|2021-09-22 10:51:30|200803.2|200653.2|200801.7|200651.7|200803.2|200653.2|200800.8|200650.8|26
1632307900000|2021-09-22 10:51:40|200802|200652|200803.1|200653.1|200803.7|200653.7|200801.6|200651.6|18
1632307910000|2021-09-22 10:51:50|200803.2|200653.2|200802.2|200652.2|200804|200654|200802|200652|29
1632307920000|2021-09-22 10:52:00|200802|200652|200799.8|200649.8|200802.5|200652.5|200799|200649|19
1632307930000|2021-09-22 10:52:10|200799.4|200649.4|200799.1|200649.1|200800.8|200650.8|200797.8|200647.8|22
1632307940000|2021-09-22 10:52:20|200799.6|200649.6|200799.7|200649.7|200800.7|200650.7|200798.4|200648.4|22
1632307950000|2021-09-22 10:52:30|200800.2|200650.2|200800.5|200650.5|200800.6|200650.6|200796.7|200646.7|14
1632307960000|2021-09-22 10:52:40|200800.1|200650.1|200796.5|200646.5|200800.8|200650.8|200796.1|200646.1|22
1632307970000|2021-09-22 10:52:50|200796.7|200646.7|200797.2|200647.2|200798.6|200648.6|200787.4|200637.4|22
1632307980000|2021-09-22 10:53:00|200796.4|200646.4|200798.6|200648.6|200799.5|200649.5|200795.7|200645.7|29
1632307990000|2021-09-22 10:53:10|200797.8|200647.8|200799.3|200649.3|200802.2|200652.2|200797.5|200647.5|28
1632308000000|2021-09-22 10:53:20|200798.8|200648.8|200806.4|200656.4|200807.2|200657.2|200798.8|200648.8|19
1632308010000|2021-09-22 10:53:30|200806.3|200656.3|200807.6|200657.6|200808|200658|200806|200656|21
1632308020000|2021-09-22 10:53:40|200806.3|200656.3|200806.7|200656.7|200807.7|200657.7|200805|200655|30
1632308030000|2021-09-22 10:53:50|200807.4|200657.4|200805|200655|200809.1|200659.1|200802.9|200652.9|27
1632308040000|2021-09-22 10:54:00|200806.1|200656.1|200803.5|200653.5|200807.6|200657.6|200803.4|200653.4|31
1632308050000|2021-09-22 10:54:10|200803.8|200653.8|200801.1|200651.1|200804.5|200654.5|200798.7|200648.7|25
1632308060000|2021-09-22 10:54:20|200800.8|200650.8|200801.8|200651.8|200803.2|200653.2|200800.8|200650.8|20
1632308070000|2021-09-22 10:54:30|200800.5|200650.5|200797.7|200647.7|200800.5|200650.5|200797.7|200647.7|16
1632308080000|2021-09-22 10:54:40|200798.8|200648.8|200799.8|200649.8|200799.8|200649.8|200797.1|200647.1|15
1632308090000|2021-09-22 10:54:50|200799.6|200649.6|200799.5|200649.5|200799.9|200649.9|200797.9|200647.9|23
1632308100000|2021-09-22 10:55:00|200800.1|200650.1|200797.5|200647.5|200800.7|200650.7|200795.2|200645.2|19
1632308110000|2021-09-22 10:55:10|200798|200648|200797.6|200647.6|200801.1|200651.1|200796.7|200646.7|18
1632308120000|2021-09-22 10:55:20|200798.5|200648.5|200797|200647|200799.6|200649.6|200795.5|200645.5|16
1632308130000|2021-09-22 10:55:30|200798.7|200648.7|200796.1|200646.1|200799.9|200649.9|200795.1|200645.1|16
1632308140000|2021-09-22 10:55:40|200796.4|200646.4|200795.3|200645.3|200797.6|200647.6|200795.2|200645.2|7
1632308150000|2021-09-22 10:55:50|200798.7|200648.7|200797.7|200647.7|200798.7|200648.7|200796.1|200646.1|21
1632308160000|2021-09-22 10:56:00|200797.6|200647.6|200798.5|200648.5|200799.1|200649.1|200797.3|200647.3|15
1632308170000|2021-09-22 10:56:10|200798.4|200648.4|200799.4|200649.4|200801.3|200651.3|200797.6|200647.6|23
1632308180000|2021-09-22 10:56:20|200799.7|200649.7|200799.1|200649.1|200802|200652|200798|200648|24
1632308190000|2021-09-22 10:56:30|200800.1|200650.1|200798|200648|200800.1|200650.1|200798|200648|18
1632308200000|2021-09-22 10:56:40|200797.4|200647.4|200798.1|200648.1|200799.5|200649.5|200797.4|200647.4|18
1632308210000|2021-09-22 10:56:50|200798.2|200648.2|200800.8|200650.8|200801.8|200651.8|200796.2|200646.2|14
1632308220000|2021-09-22 10:57:00|200801.6|200651.6|200801.3|200651.3|200804.8|200654.8|200799.9|200649.9|28
1632308230000|2021-09-22 10:57:10|200800.6|200650.6|200806.4|200656.4|200806.4|200656.4|200800.6|200650.6|21
1632308240000|2021-09-22 10:57:20|200806.8|200656.8|200809.9|200659.9|200810.5|200660.5|200806.8|200656.8|24
1632308250000|2021-09-22 10:57:30|200810.3|200660.3|200810.7|200660.7|200815|200665|200807.6|200657.6|25
1632308260000|2021-09-22 10:57:40|200812.3|200662.3|200813.5|200663.5|200814.8|200664.8|200809.8|200659.8|28
1632308270000|2021-09-22 10:57:50|200814|200664|200809.2|200659.2|200815.7|200665.7|200808.8|200658.8|33
1632308280000|2021-09-22 10:58:00|200811.5|200661.5|200809.2|200659.2|200812.6|200662.6|200807.5|200657.5|27
1632308290000|2021-09-22 10:58:10|200809.4|200659.4|200811.5|200661.5|200811.5|200661.5|200807|200657|25
1632308300000|2021-09-22 10:58:20|200808.8|200658.8|200810.2|200660.2|200814.9|200664.9|200808.7|200658.7|24
1632308310000|2021-09-22 10:58:30|200810.7|200660.7|200807.9|200657.9|200810.7|200660.7|200807.8|200657.8|23
1632308320000|2021-09-22 10:58:40|200808.5|200658.5|200810.1|200660.1|200810.7|200660.7|200808.1|200658.1|26
1632308330000|2021-09-22 10:58:50|200809.4|200659.4|200810.5|200660.5|200812.7|200662.7|200807.3|200657.3|33
1632308340000|2021-09-22 10:59:00|200811.7|200661.7|200811.4|200661.4|200813.9|200663.9|200810.6|200660.6|19
1632308350000|2021-09-22 10:59:10|200810.8|200660.8|200812.8|200662.8|200813.3|200663.3|200810|200660|23
1632308360000|2021-09-22 10:59:20|200813|200663|200817.1|200667.1|200819.6|200669.6|200811.5|200661.5|18
1632308370000|2021-09-22 10:59:30|200828.3|200678.3|200817|200667|200828.3|200678.3|200817|200667|28
1632308380000|2021-09-22 10:59:40|200816.8|200666.8|200817.2|200667.2|200818.6|200668.6|200816.8|200666.8|11
1632308390000|2021-09-22 10:59:50|200818.3|200668.3|200808|200658|200818.3|200668.3|200792.4|200642.4|32
1632308400000|2021-09-22 11:00:00|200808.8|200658.8|200814.8|200664.8|200815.1|200665.1|200808.6|200658.6|28
1632308410000|2021-09-22 11:00:10|200811.1|200661.1|200808.8|200658.8|200817.8|200667.8|200808.8|200658.8|27
1632308420000|2021-09-22 11:00:20|200808|200658|200811.3|200661.3|200815.2|200665.2|200806.6|200656.6|19
1632308430000|2021-09-22 11:00:30|200815.4|200665.4|200809.8|200659.8|200815.4|200665.4|200809.8|200659.8|28
1632308440000|2021-09-22 11:00:40|200809.4|200659.4|200811.4|200661.4|200812.6|200662.6|200809.4|200659.4|7
1632308450000|2021-09-22 11:00:50|200812.9|200662.9|200814.2|200664.2|200814.2|200664.2|200810.5|200660.5|19
1632308460000|2021-09-22 11:01:00|200814.8|200664.8|200813|200663|200819.6|200669.6|200809.2|200659.2|22
1632308470000|2021-09-22 11:01:10|200811.9|200661.9|200817.7|200667.7|200820.2|200670.2|200811.9|200661.9|31
1632308480000|2021-09-22 11:01:20|200818.7|200668.7|200819.1|200669.1|200825.1|200675.1|200818.7|200668.7|27
1632308490000|2021-09-22 11:01:30|200821|200671|200814.4|200664.4|200823.9|200673.9|200811.6|200661.6|25
1632308500000|2021-09-22 11:01:40|200813.4|200663.4|200813.5|200663.5|200813.9|200663.9|200810|200660|24
1632308510000|2021-09-22 11:01:50|200813.3|200663.3|200812.1|200662.1|200813.3|200663.3|200811.6|200661.6|10
1632308520000|2021-09-22 11:02:00|200811.5|200661.5|200813.6|200663.6|200813.6|200663.6|200810.2|200660.2|19
1632308530000|2021-09-22 11:02:10|200813.8|200663.8|200811.3|200661.3|200813.8|200663.8|200809.1|200659.1|23
1632308540000|2021-09-22 11:02:20|200811|200661|200812.1|200662.1|200813.5|200663.5|200809.8|200659.8|23
1632308550000|2021-09-22 11:02:30|200812.3|200662.3|200819.3|200669.3|200819.3|200669.3|200809.6|200659.6|29
1632308560000|2021-09-22 11:02:40|200820.9|200670.9|200816.2|200666.2|200821.9|200671.9|200816.2|200666.2|20
1632308570000|2021-09-22 11:02:50|200815.1|200665.1|200815.2|200665.2|200817.1|200667.1|200814.5|200664.5|24
1632308580000|2021-09-22 11:03:00|200815.1|200665.1|200814.7|200664.7|200817.1|200667.1|200814.2|200664.2|15
1632308590000|2021-09-22 11:03:10|200816.6|200666.6|200813.3|200663.3|200816.7|200666.7|200813.3|200663.3|18
1632308600000|2021-09-22 11:03:20|200812.8|200662.8|200814.9|200664.9|200817|200667|200810.6|200660.6|28
1632308610000|2021-09-22 11:03:30|200814.3|200664.3|200871.4|200721.4|200871.4|200721.4|200813.1|200663.1|31
1632308620000|2021-09-22 11:03:40|200872.5|200722.5|200872.4|200722.4|200881.1|200731.1|200870.5|200720.5|33
1632308630000|2021-09-22 11:03:50|200872.3|200722.3|200898.8|200748.8|200898.8|200748.8|200870.9|200720.9|31
1632308640000|2021-09-22 11:04:00|200898.1|200748.1|200897.9|200747.9|200901|200751|200897.9|200747.9|31
1632308650000|2021-09-22 11:04:10|200898.1|200748.1|200898.4|200748.4|200900.7|200750.7|200896.7|200746.7|22
1632308660000|2021-09-22 11:04:20|200898.1|200748.1|200898.8|200748.8|200899.5|200749.5|200897.1|200747.1|24
1632308670000|2021-09-22 11:04:30|200898.3|200748.3|200895.1|200745.1|200898.3|200748.3|200893.6|200743.6|18
1632308680000|2021-09-22 11:04:40|200895.9|200745.9|200896.5|200746.5|200898.1|200748.1|200894.8|200744.8|25
1632308690000|2021-09-22 11:04:50|200896.4|200746.4|200894.6|200744.6|200897.5|200747.5|200893|200743|19
1632308700000|2021-09-22 11:05:00|200892.1|200742.1|200904.2|200754.2|200906.9|200756.9|200892.1|200742.1|29
1632308710000|2021-09-22 11:05:10|200904.5|200754.5|200908.8|200758.8|200910.9|200760.9|200901.7|200751.7|27
1632308720000|2021-09-22 11:05:20|200908.3|200758.3|200907.2|200757.2|200909.6|200759.6|200906.8|200756.8|29
1632308730000|2021-09-22 11:05:30|200907.5|200757.5|200906.4|200756.4|200907.5|200757.5|200904.9|200754.9|15
1632308740000|2021-09-22 11:05:40|200908.1|200758.1|200902.8|200752.8|200908.6|200758.6|200900.7|200750.7|14
1632308750000|2021-09-22 11:05:50|200902.6|200752.6|200906.1|200756.1|200906.7|200756.7|200901.9|200751.9|18
1632308760000|2021-09-22 11:06:00|200906.3|200756.3|200906.2|200756.2|200909.9|200759.9|200905.7|200755.7|19
1632308770000|2021-09-22 11:06:10|200907.2|200757.2|200895.2|200745.2|200907.2|200757.2|200894.1|200744.1|17
1632308780000|2021-09-22 11:06:20|200895.5|200745.5|200895.1|200745.1|200899.9|200749.9|200894.1|200744.1|23
1632308790000|2021-09-22 11:06:30|200891.1|200741.1|200895.4|200745.4|200896.7|200746.7|200889.6|200739.6|25
1632308800000|2021-09-22 11:06:40|200893.8|200743.8|200898.9|200748.9|200899.3|200749.3|200893.8|200743.8|27
1632308810000|2021-09-22 11:06:50|200899.2|200749.2|200896.6|200746.6|200899.2|200749.2|200896.4|200746.4|26
1632308820000|2021-09-22 11:07:00|200897.5|200747.5|200896.5|200746.5|200898.2|200748.2|200896.4|200746.4|21
1632308830000|2021-09-22 11:07:10|200896|200746|200897.2|200747.2|200898|200748|200895.9|200745.9|14
1632308840000|2021-09-22 11:07:20|200897.7|200747.7|200899.7|200749.7|200905.1|200755.1|200897|200747|23
1632308850000|2021-09-22 11:07:30|200899.5|200749.5|200894.3|200744.3|200900.5|200750.5|200886.3|200736.3|24
1632308860000|2021-09-22 11:07:40|200894.5|200744.5|200894.2|200744.2|200894.9|200744.9|200892.6|200742.6|25
1632308870000|2021-09-22 11:07:50|200895.6|200745.6|200892.8|200742.8|200896.8|200746.8|200892.8|200742.8|18
1632308880000|2021-09-22 11:08:00|200893.3|200743.3|200890.5|200740.5|200893.3|200743.3|200890.4|200740.4|16
1632308890000|2021-09-22 11:08:10|200890.3|200740.3|200895.2|200745.2|200895.2|200745.2|200889.4|200739.4|19
1632308900000|2021-09-22 11:08:20|200895.1|200745.1|200892|200742|200895.1|200745.1|200892|200742|16
1632308910000|2021-09-22 11:08:30|200896.6|200746.6|200897|200747|200901.7|200751.7|200896.4|200746.4|26
1632308920000|2021-09-22 11:08:40|200897.3|200747.3|200900.9|200750.9|200906.9|200756.9|200895|200745|15
1632308930000|2021-09-22 11:08:50|200901.6|200751.6|200901.8|200751.8|200906.3|200756.3|200900.5|200750.5|20
1632308940000|2021-09-22 11:09:00|200901.9|200751.9|200902.2|200752.2|200904.2|200754.2|200901.1|200751.1|13
1632308950000|2021-09-22 11:09:10|200902|200752|200904.6|200754.6|200904.8|200754.8|200902|200752|14
1632308960000|2021-09-22 11:09:20|200903.2|200753.2|200897.6|200747.6|200903.5|200753.5|200897.5|200747.5|14
1632308970000|2021-09-22 11:09:30|200898.1|200748.1|200904.7|200754.7|200905|200755|200895.6|200745.6|19
1632308980000|2021-09-22 11:09:40|200904.3|200754.3|200908.5|200758.5|200912.4|200762.4|200901.4|200751.4|27
1632308990000|2021-09-22 11:09:50|200909.7|200759.7|200908.8|200758.8|200909.7|200759.7|200908.6|200758.6|10
1632309000000|2021-09-22 11:10:00|200909|200759|200909.1|200759.1|200909.1|200759.1|200908.3|200758.3|10
1632309010000|2021-09-22 11:10:10|200909|200759|200908.4|200758.4|200909.2|200759.2|200908.4|200758.4|6
1632309020000|2021-09-22 11:10:20|200906|200756|200923.4|200773.4|200928|200778|200905.5|200755.5|26
1632309030000|2021-09-22 11:10:30|200922.7|200772.7|200922.2|200772.2|200927.2|200777.2|200922.2|200772.2|24
1632309040000|2021-09-22 11:10:40|200922|200772|200926.1|200776.1|200926.4|200776.4|200921.5|200771.5|12
1632309050000|2021-09-22 11:10:50|200926.4|200776.4|200923.3|200773.3|200926.4|200776.4|200922.8|200772.8|14
1632309060000|2021-09-22 11:11:00|200925|200775|200924.8|200774.8|200928.8|200778.8|200924.6|200774.6|15
1632309070000|2021-09-22 11:11:10|200923.7|200773.7|200921.8|200771.8|200927.4|200777.4|200921.8|200771.8|19
1632309080000|2021-09-22 11:11:20|200922.7|200772.7|200924.5|200774.5|200924.6|200774.6|200921.7|200771.7|14
1632309090000|2021-09-22 11:11:30|200925.3|200775.3|200919.8|200769.8|200925.3|200775.3|200919.8|200769.8|19
1632309100000|2021-09-22 11:11:40|200920|200770|200917.3|200767.3|200926.4|200776.4|200917.2|200767.2|21
1632309110000|2021-09-22 11:11:50|200917.4|200767.4|200919.8|200769.8|200920.4|200770.4|200917.4|200767.4|11
1632309120000|2021-09-22 11:12:00|200919.3|200769.3|200920.2|200770.2|200923.9|200773.9|200905.8|200755.8|28
1632309130000|2021-09-22 11:12:10|200920.8|200770.8|200920.3|200770.3|200925|200775|200920.3|200770.3|25
1632309140000|2021-09-22 11:12:20|200920.6|200770.6|200920.5|200770.5|200922|200772|200918.7|200768.7|12
1632309150000|2021-09-22 11:12:30|200920.7|200770.7|200919.1|200769.1|200924.4|200774.4|200916.3|200766.3|29
1632309160000|2021-09-22 11:12:40|200922|200772|200920.3|200770.3|200922|200772|200916.4|200766.4|20
1632309170000|2021-09-22 11:12:50|200920.1|200770.1|200917.6|200767.6|200920.8|200770.8|200917.6|200767.6|17
1632309180000|2021-09-22 11:13:00|200917.7|200767.7|200903.9|200753.9|200919.1|200769.1|200903.9|200753.9|18
1632309190000|2021-09-22 11:13:10|200905.3|200755.3|200904.9|200754.9|200905.9|200755.9|200903.3|200753.3|15
1632309200000|2021-09-22 11:13:20|200903.7|200753.7|200903|200753|200906|200756|200902.3|200752.3|21
1632309210000|2021-09-22 11:13:30|200901.7|200751.7|200903.2|200753.2|200903.8|200753.8|200899.7|200749.7|10
1632309220000|2021-09-22 11:13:40|200903|200753|200897.4|200747.4|200903|200753|200896.8|200746.8|16
1632309230000|2021-09-22 11:13:50|200897.5|200747.5|200889.4|200739.4|200899.7|200749.7|200886.6|200736.6|21
1632309240000|2021-09-22 11:14:00|200889.2|200739.2|200891|200741|200891.6|200741.6|200887.5|200737.5|20
1632309250000|2021-09-22 11:14:10|200891.1|200741.1|200897.2|200747.2|200898.3|200748.3|200890.3|200740.3|27
1632309260000|2021-09-22 11:14:20|200896.8|200746.8|200895.5|200745.5|200897.1|200747.1|200887.2|200737.2|25
1632309270000|2021-09-22 11:14:30|200895.2|200745.2|200897.9|200747.9|200901.2|200751.2|200894.2|200744.2|28
1632309280000|2021-09-22 11:14:40|200898.9|200748.9|200894.1|200744.1|200900.5|200750.5|200894.1|200744.1|23
1632309290000|2021-09-22 11:14:50|200891.9|200741.9|200895.5|200745.5|200896.2|200746.2|200891.5|200741.5|24
1632309300000|2021-09-22 11:15:00|200896.4|200746.4|200901.3|200751.3|200903.8|200753.8|200896.3|200746.3|26
1632309310000|2021-09-22 11:15:10|200901.6|200751.6|200893.2|200743.2|200903.8|200753.8|200893.2|200743.2|17
1632309320000|2021-09-22 11:15:20|200893.1|200743.1|200888.3|200738.3|200893.4|200743.4|200888.3|200738.3|21
1632309330000|2021-09-22 11:15:30|200887.7|200737.7|200888.6|200738.6|200889|200739|200887.1|200737.1|15
1632309340000|2021-09-22 11:15:40|200888.3|200738.3|200887|200737|200888.3|200738.3|200886.7|200736.7|13
1632309350000|2021-09-22 11:15:50|200887.2|200737.2|200885|200735|200887.3|200737.3|200885|200735|7
1632309360000|2021-09-22 11:16:00|200885.7|200735.7|200885.1|200735.1|200885.7|200735.7|200884.6|200734.6|16
1632309370000|2021-09-22 11:16:10|200884.9|200734.9|200888.5|200738.5|200888.8|200738.8|200884.7|200734.7|12
1632309380000|2021-09-22 11:16:20|200888.3|200738.3|200879.4|200729.4|200889.9|200739.9|200879.4|200729.4|23
1632309390000|2021-09-22 11:16:30|200878.7|200728.7|200886.1|200736.1|200889.7|200739.7|200878.7|200728.7|23
1632309400000|2021-09-22 11:16:40|200886.9|200736.9|200886.7|200736.7|200887.4|200737.4|200885.7|200735.7|15
1632309410000|2021-09-22 11:16:50|200886.6|200736.6|200891.1|200741.1|200894.2|200744.2|200886.2|200736.2|26
1632309420000|2021-09-22 11:17:00|200890.7|200740.7|200888.3|200738.3|200893.8|200743.8|200887.2|200737.2|23
1632309430000|2021-09-22 11:17:10|200887.9|200737.9|200887|200737|200888.4|200738.4|200887|200737|13
1632309440000|2021-09-22 11:17:20|200886.6|200736.6|200887.4|200737.4|200888.4|200738.4|200886.6|200736.6|15
1632309450000|2021-09-22 11:17:30|200886.9|200736.9|200889.4|200739.4|200894|200744|200886.5|200736.5|19
1632309460000|2021-09-22 11:17:40|200890|200740|200892.5|200742.5|200892.9|200742.9|200889.1|200739.1|18
1632309470000|2021-09-22 11:17:50|200892.7|200742.7|200887|200737|200892.7|200742.7|200886.5|200736.5|22
1632309480000|2021-09-22 11:18:00|200888.2|200738.2|200890.4|200740.4|200890.9|200740.9|200887.4|200737.4|15
1632309490000|2021-09-22 11:18:10|200890.2|200740.2|200895.5|200745.5|200895.7|200745.7|200887.2|200737.2|25
1632309500000|2021-09-22 11:18:20|200896.1|200746.1|200894.8|200744.8|200898.4|200748.4|200888|200738|25
1632309510000|2021-09-22 11:18:30|200894.5|200744.5|200893.9|200743.9|200898|200748|200891.6|200741.6|23
1632309520000|2021-09-22 11:18:40|200892.9|200742.9|200893.4|200743.4|200895.6|200745.6|200887.1|200737.1|27
1632309530000|2021-09-22 11:18:50|200892.2|200742.2|200896|200746|200896|200746|200891.7|200741.7|14
1632309540000|2021-09-22 11:19:00|200895.7|200745.7|200892|200742|200896.9|200746.9|200888.4|200738.4|22
1632309550000|2021-09-22 11:19:10|200890|200740|200893.2|200743.2|200893.2|200743.2|200890|200740|13
1632309560000|2021-09-22 11:19:20|200893.1|200743.1|200887.2|200737.2|200893.1|200743.1|200886.6|200736.6|20
1632309570000|2021-09-22 11:19:30|200886.9|200736.9|200891.4|200741.4|200894.7|200744.7|200886.3|200736.3|21
1632309580000|2021-09-22 11:19:40|200891.3|200741.3|200890.9|200740.9|200894.6|200744.6|200890.1|200740.1|16
1632309590000|2021-09-22 11:19:50|200890.6|200740.6|200888.7|200738.7|200891|200741|200882.8|200732.8|23
1632309600000|2021-09-22 11:20:00|200889.1|200739.1|200888.6|200738.6|200890.7|200740.7|200886.6|200736.6|27
1632309610000|2021-09-22 11:20:10|200888|200738|200888.1|200738.1|200893.8|200743.8|200887.4|200737.4|23
1632309620000|2021-09-22 11:20:20|200887.5|200737.5|200888.5|200738.5|200892.6|200742.6|200887.5|200737.5|26
1632309630000|2021-09-22 11:20:30|200888|200738|200885.8|200735.8|200889.1|200739.1|200885.7|200735.7|19
1632309640000|2021-09-22 11:20:40|200887.8|200737.8|200887.7|200737.7|200888.3|200738.3|200886|200736|13
1632309650000|2021-09-22 11:20:50|200887.1|200737.1|200891.5|200741.5|200896.5|200746.5|200886.9|200736.9|25
1632309660000|2021-09-22 11:21:00|200892.1|200742.1|200892.2|200742.2|200897.1|200747.1|200892.1|200742.1|18
1632309670000|2021-09-22 11:21:10|200892.6|200742.6|200893.3|200743.3|200893.9|200743.9|200892.6|200742.6|7
1632309680000|2021-09-22 11:21:20|200893.2|200743.2|200893.4|200743.4|200893.8|200743.8|200891.4|200741.4|10
1632309690000|2021-09-22 11:21:30|200894|200744|200893.5|200743.5|200894.9|200744.9|200893.4|200743.4|14
1632309700000|2021-09-22 11:21:40|200892.4|200742.4|200889.2|200739.2|200892.4|200742.4|200888.2|200738.2|17
1632309710000|2021-09-22 11:21:50|200889.9|200739.9|200888.9|200738.9|200889.9|200739.9|200888.9|200738.9|7
1632309720000|2021-09-22 11:22:00|200888.5|200738.5|200888.5|200738.5|200889.9|200739.9|200887.9|200737.9|12
1632309730000|2021-09-22 11:22:10|200888.2|200738.2|200893.6|200743.6|200893.8|200743.8|200888|200738|12
1632309740000|2021-09-22 11:22:20|200893.4|200743.4|200890.7|200740.7|200895.7|200745.7|200890.7|200740.7|21
1632309750000|2021-09-22 11:22:30|200891|200741|200892|200742|200893.1|200743.1|200891|200741|9
1632309760000|2021-09-22 11:22:40|200892.3|200742.3|200901.7|200751.7|200901.7|200751.7|200888.4|200738.4|19
1632309770000|2021-09-22 11:22:50|200890.7|200740.7|200894.4|200744.4|200894.8|200744.8|200890.7|200740.7|17
1632309780000|2021-09-22 11:23:00|200894.7|200744.7|200893.2|200743.2|200896.7|200746.7|200893.2|200743.2|17
1632309790000|2021-09-22 11:23:10|200893.7|200743.7|200891.4|200741.4|200894.4|200744.4|200889.7|200739.7|20
1632309800000|2021-09-22 11:23:20|200890.8|200740.8|200890.2|200740.2|200891.2|200741.2|200889.3|200739.3|14
1632309810000|2021-09-22 11:23:30|200889.5|200739.5|200885.9|200735.9|200889.5|200739.5|200885.7|200735.7|17
1632309820000|2021-09-22 11:23:40|200886.9|200736.9|200887.8|200737.8|200888.6|200738.6|200886|200736|16
1632309830000|2021-09-22 11:23:50|200888|200738|200887|200737|200888|200738|200886.7|200736.7|12
1632309840000|2021-09-22 11:24:00|200887.8|200737.8|200887.3|200737.3|200887.8|200737.8|200885.4|200735.4|13
1632309850000|2021-09-22 11:24:10|200887.2|200737.2|200884|200734|200887.4|200737.4|200884|200734|11
1632309860000|2021-09-22 11:24:20|200883.8|200733.8|200886.6|200736.6|200886.6|200736.6|200883.8|200733.8|8
1632309870000|2021-09-22 11:24:30|200888.5|200738.5|200880.9|200730.9|200888.7|200738.7|200880.7|200730.7|12
1632309880000|2021-09-22 11:24:40|200880.8|200730.8|200889.5|200739.5|200890.3|200740.3|200879.7|200729.7|17
1632309890000|2021-09-22 11:24:50|200889.8|200739.8|200902.1|200752.1|200903.9|200753.9|200886.8|200736.8|17
1632309900000|2021-09-22 11:25:00|200901.5|200751.5|200895.9|200745.9|200901.5|200751.5|200891.9|200741.9|27
1632309910000|2021-09-22 11:25:10|200896.8|200746.8|200895.5|200745.5|200896.8|200746.8|200892.4|200742.4|15
1632309920000|2021-09-22 11:25:20|200894.7|200744.7|200893.5|200743.5|200897.4|200747.4|200892.3|200742.3|13
1632309930000|2021-09-22 11:25:30|200893.7|200743.7|200939.9|200789.9|200942.1|200792.1|200893.1|200743.1|27
1632309940000|2021-09-22 11:25:40|200939.5|200789.5|200940.6|200790.6|200947.4|200797.4|200937.5|200787.5|29
1632309950000|2021-09-22 11:25:50|200941.1|200791.1|200943.6|200793.6|200943.6|200793.6|200940.8|200790.8|20
1632309960000|2021-09-22 11:26:00|200942.1|200792.1|200942|200792|200943.6|200793.6|200940.1|200790.1|20
1632309970000|2021-09-22 11:26:10|200943.6|200793.6|200940|200790|200943.8|200793.8|200940|200790|20
1632309980000|2021-09-22 11:26:20|200939.5|200789.5|200943.3|200793.3|200943.9|200793.9|200939|200789|18
1632309990000|2021-09-22 11:26:30|200942|200792|200948.2|200798.2|200949.2|200799.2|200942|200792|15
1632310000000|2021-09-22 11:26:40|200949|200799|200951.5|200801.5|200951.5|200801.5|200948.3|200798.3|18
1632310010000|2021-09-22 11:26:50|200951.4|200801.4|200950.8|200800.8|200951.7|200801.7|200950.8|200800.8|7
1632310020000|2021-09-22 11:27:00|200950.7|200800.7|200945.5|200795.5|200950.8|200800.8|200945.5|200795.5|9
1632310030000|2021-09-22 11:27:10|200944.2|200794.2|200935|200785|200944.2|200794.2|200934.7|200784.7|32
1632310040000|2021-09-22 11:27:20|200934.7|200784.7|200928.4|200778.4|200934.7|200784.7|200926.7|200776.7|21
1632310050000|2021-09-22 11:27:30|200928.1|200778.1|200929.9|200779.9|200930.7|200780.7|200928.1|200778.1|19
1632310060000|2021-09-22 11:27:40|200929.3|200779.3|200928.6|200778.6|200932.7|200782.7|200928.5|200778.5|24
1632310070000|2021-09-22 11:27:50|200931.6|200781.6|200933|200783|200933.2|200783.2|200929.7|200779.7|16
1632310080000|2021-09-22 11:28:00|200932.4|200782.4|200925|200775|200932.4|200782.4|200922.8|200772.8|19
1632310090000|2021-09-22 11:28:10|200925.2|200775.2|200935.5|200785.5|200937.6|200787.6|200923.5|200773.5|29
1632310100000|2021-09-22 11:28:20|200932.5|200782.5|200930.8|200780.8|200932.5|200782.5|200929.6|200779.6|22
1632310110000|2021-09-22 11:28:30|200930.9|200780.9|200931.4|200781.4|200934.1|200784.1|200930|200780|16
1632310120000|2021-09-22 11:28:40|200930.9|200780.9|200934.3|200784.3|200936.8|200786.8|200930.3|200780.3|27
1632310130000|2021-09-22 11:28:50|200934.2|200784.2|200932.4|200782.4|200934.3|200784.3|200932.1|200782.1|13
1632310140000|2021-09-22 11:29:00|200931.4|200781.4|200929.8|200779.8|200932.6|200782.6|200929.1|200779.1|24
1632310150000|2021-09-22 11:29:10|200928.7|200778.7|200920.3|200770.3|200928.7|200778.7|200918.2|200768.2|22
1632310160000|2021-09-22 11:29:20|200921.8|200771.8|200930.4|200780.4|200932.1|200782.1|200919.9|200769.9|34
1632310170000|2021-09-22 11:29:30|200929.3|200779.3|200925.2|200775.2|200929.3|200779.3|200924.8|200774.8|19
1632310180000|2021-09-22 11:29:40|200924.9|200774.9|200921.9|200771.9|200925.9|200775.9|200921.5|200771.5|19
1632310190000|2021-09-22 11:29:50|200922|200772|200920.3|200770.3|200922|200772|200920|200770|10
1632310200000|2021-09-22 11:30:00|200919.3|200769.3|200928.6|200778.6|200938.3|200788.3|200918.6|200768.6|30
1632310210000|2021-09-22 11:30:10|200927.5|200777.5|200927.9|200777.9|200927.9|200777.9|200923.4|200773.4|22
1632310220000|2021-09-22 11:30:20|200927.5|200777.5|200930.1|200780.1|200930.8|200780.8|200926.5|200776.5|17
1632310230000|2021-09-22 11:30:30|200931.3|200781.3|200932.1|200782.1|200932.1|200782.1|200930.5|200780.5|18
1632310240000|2021-09-22 11:30:40|200929.5|200779.5|200927.7|200777.7|200929.6|200779.6|200926.1|200776.1|29
1632310250000|2021-09-22 11:30:50|200927.8|200777.8|200923|200773|200928.9|200778.9|200922.5|200772.5|23
1632310260000|2021-09-22 11:31:00|200923.2|200773.2|200920.2|200770.2|200923.2|200773.2|200919.2|200769.2|26
1632310270000|2021-09-22 11:31:10|200919.6|200769.6|200918.4|200768.4|200925.5|200775.5|200916.7|200766.7|37
1632310280000|2021-09-22 11:31:20|200918.6|200768.6|200901.4|200751.4|200918.6|200768.6|200899.5|200749.5|21
1632310290000|2021-09-22 11:31:30|200901.3|200751.3|200899.1|200749.1|200901.9|200751.9|200898.6|200748.6|25
1632310300000|2021-09-22 11:31:40|200900.1|200750.1|200926.5|200776.5|200926.5|200776.5|200900.1|200750.1|24
1632310310000|2021-09-22 11:31:50|200926.4|200776.4|200927.1|200777.1|200927.6|200777.6|200926.4|200776.4|16
1632310320000|2021-09-22 11:32:00|200925.3|200775.3|200926.1|200776.1|200926.7|200776.7|200925.3|200775.3|11
1632310330000|2021-09-22 11:32:10|200926|200776|200928|200778|200929.2|200779.2|200925.4|200775.4|12
1632310340000|2021-09-22 11:32:20|200927.1|200777.1|200926.7|200776.7|200927.8|200777.8|200926.7|200776.7|7
1632310350000|2021-09-22 11:32:30|200927|200777|200921.6|200771.6|200927.3|200777.3|200920.1|200770.1|23
1632310360000|2021-09-22 11:32:40|200921.5|200771.5|200917.6|200767.6|200922.2|200772.2|200917.6|200767.6|12
1632310370000|2021-09-22 11:32:50|200917.8|200767.8|200919.9|200769.9|200920.1|200770.1|200917.6|200767.6|15
1632310380000|2021-09-22 11:33:00|200919.7|200769.7|200918.6|200768.6|200921.7|200771.7|200918.6|200768.6|19
1632310390000|2021-09-22 11:33:10|200918.7|200768.7|200903.8|200753.8|200919.7|200769.7|200903.3|200753.3|17
1632310400000|2021-09-22 11:33:20|200904.6|200754.6|200815.2|200665.2|200904.6|200754.6|200812.4|200662.4|27
1632310410000|2021-09-22 11:33:30|200816.1|200666.1|200832.4|200682.4|200833.1|200683.1|200815.7|200665.7|21
1632310420000|2021-09-22 11:33:40|200834.4|200684.4|200863|200713|200865.2|200715.2|200832.3|200682.3|20
1632310430000|2021-09-22 11:33:50|200859.1|200709.1|200863|200713|200874.2|200724.2|200859.1|200709.1|24
1632310440000|2021-09-22 11:34:00|200862.6|200712.6|200842.3|200692.3|200863.5|200763|200812.5|200690.1|24
1632310450000|2021-09-22 11:34:10|200842.1|200692.1|200844.6|200694.6|200855|200705|200841.1|200691.1|30
1632310460000|2021-09-22 11:34:20|200843.8|200693.8|200849.9|200699.9|200851.5|200701.5|200836.5|200686.5|21
1632310470000|2021-09-22 11:34:30|200849.8|200699.8|200861.3|200711.3|200862.7|200712.7|200848.1|200698.1|19
1632310480000|2021-09-22 11:34:40|200861.6|200711.6|200859.5|200709.5|200862.4|200712.4|200858|200708|25
1632310490000|2021-09-22 11:34:50|200858.8|200708.8|200856.5|200706.5|200858.8|200708.8|200851.4|200701.4|24
1632310500000|2021-09-22 11:35:00|200857.1|200707.1|200858.7|200708.7|200859.1|200709.1|200856.2|200706.2|15
1632310510000|2021-09-22 11:35:10|200858.9|200708.9|200859.4|200709.4|200860.9|200710.9|200858|200708|20
1632310520000|2021-09-22 11:35:20|200859.3|200709.3|200861.1|200711.1|200862.1|200712.1|200858.6|200708.6|20
1632310530000|2021-09-22 11:35:30|200860.6|200710.6|200851.5|200701.5|200860.6|200710.6|200848.6|200698.6|17
1632310540000|2021-09-22 11:35:40|200851.7|200701.7|200847.7|200697.7|200853|200703|200846.9|200696.9|19
1632310550000|2021-09-22 11:35:50|200847.5|200697.5|200849.4|200699.4|200850.1|200700.1|200847.5|200697.5|15
1632310560000|2021-09-22 11:36:00|200848.5|200698.5|200842.9|200692.9|200863.1|200713.1|200840.3|200690.3|25
1632310570000|2021-09-22 11:36:10|200839|200689|200842.9|200692.9|200844.4|200694.4|200839|200689|20
1632310580000|2021-09-22 11:36:20|200842.8|200692.8|200848.3|200698.3|200849.6|200699.6|200841.2|200691.2|30
1632310590000|2021-09-22 11:36:30|200847.3|200697.3|200852|200702|200853.7|200703.7|200847.2|200697.2|32
1632310600000|2021-09-22 11:36:40|200850.2|200700.2|200863|200713|200863|200713|200848.4|200698.4|26
1632310610000|2021-09-22 11:36:50|200862.6|200712.6|200856.3|200706.3|200863.7|200713.7|200856.3|200706.3|23
1632310620000|2021-09-22 11:37:00|200856.6|200706.6|200854.1|200704.1|200857.1|200707.1|200846.7|200696.7|28
1632310630000|2021-09-22 11:37:10|200854.4|200704.4|200858.1|200708.1|200858.1|200708.1|200852.8|200702.8|19
1632310640000|2021-09-22 11:37:20|200858.3|200708.3|200853|200703|200858.4|200708.4|200853|200703|14
1632310650000|2021-09-22 11:37:30|200852.9|200702.9|200838.3|200688.3|200854.8|200704.8|200838.3|200688.3|28
1632310660000|2021-09-22 11:37:40|200837.4|200687.4|200834.1|200684.1|200839.7|200689.7|200834.1|200684.1|27
1632310670000|2021-09-22 11:37:50|200834.3|200684.3|200832.4|200682.4|200838.2|200688.2|200820|200670|34
1632310680000|2021-09-22 11:38:00|200831.8|200681.8|200830.6|200680.6|200832|200682|200827.6|200677.6|17
1632310690000|2021-09-22 11:38:10|200829.8|200679.8|200829.9|200679.9|200832|200682|200829.7|200679.7|15
1632310700000|2021-09-22 11:38:20|200830.1|200680.1|200835.1|200685.1|200836.3|200686.3|200830|200680|19
1632310710000|2021-09-22 11:38:30|200834.5|200684.5|200829.7|200679.7|200838.9|200688.9|200825.7|200675.7|28
1632310720000|2021-09-22 11:38:40|200829.9|200679.9|200828.9|200678.9|200831.9|200681.9|200828.7|200678.7|17
1632310730000|2021-09-22 11:38:50|200829.2|200679.2|200831.3|200681.3|200831.3|200681.3|200828.8|200678.8|14
1632310740000|2021-09-22 11:39:00|200830.7|200680.7|200804.7|200654.7|200833.6|200683.6|200804.1|200654.1|22
1632310750000|2021-09-22 11:39:10|200802.7|200652.7|200808.7|200658.7|200812.4|200662.4|200802.2|200652.2|32
1632310760000|2021-09-22 11:39:20|200806.4|200656.4|200815.7|200665.7|200816.4|200666.4|200806.4|200656.4|30
1632310770000|2021-09-22 11:39:30|200815.9|200665.9|200816.9|200666.9|200819.8|200669.8|200807.4|200657.4|26
1632310780000|2021-09-22 11:39:40|200817.7|200667.7|200820.2|200670.2|200821.2|200671.2|200815.3|200665.3|33
1632310790000|2021-09-22 11:39:50|200820.1|200670.1|200820|200670|200820.7|200670.7|200819|200669|18
1632310800000|2021-09-22 11:40:00|200816.9|200666.9|200807.4|200657.4|200816.9|200666.9|200806.2|200656.2|23
1632310810000|2021-09-22 11:40:10|200806.7|200656.7|200802.1|200652.1|200807.2|200657.2|200801.5|200651.5|25
1632310820000|2021-09-22 11:40:20|200801.8|200651.8|200802.3|200652.3|200803.9|200653.9|200800|200650|12
1632310830000|2021-09-22 11:40:30|200802.8|200652.8|200803.2|200653.2|200804.4|200654.4|200802.8|200652.8|11
1632310840000|2021-09-22 11:40:40|200803.3|200653.3|200801.3|200651.3|200804.1|200654.1|200801.3|200651.3|15
1632310850000|2021-09-22 11:40:50|200799.5|200649.5|200794.2|200644.2|200800.9|200701.4|200751.4|200643.9|20
1632310860000|2021-09-22 11:41:00|200792.8|200642.8|200797.1|200647.1|200797.7|200647.7|200792.8|200642.8|15
1632310870000|2021-09-22 11:41:10|200797.5|200647.5|200828.5|200678.5|200830.3|200680.3|200797.5|200647.5|35
1632310880000|2021-09-22 11:41:20|200828|200678|200829.3|200679.3|200831.5|200681.5|200826.9|200676.9|20
1632310890000|2021-09-22 11:41:30|200831.8|200681.8|200829|200679|200832.3|200682.3|200828.5|200678.5|28
1632310900000|2021-09-22 11:41:40|200828.9|200678.9|200829|200679|200830.5|200680.5|200827.4|200677.4|32
1632310910000|2021-09-22 11:41:50|200828.2|200678.2|200828.7|200678.7|200829.6|200679.6|200828|200678|24
1632310920000|2021-09-22 11:42:00|200828|200678|200831.6|200681.6|200832.3|200682.3|200828|200678|11
1632310930000|2021-09-22 11:42:10|200831.5|200681.5|200828.2|200678.2|200831.6|200681.6|200827.9|200677.9|16
1632310940000|2021-09-22 11:42:20|200827.8|200677.8|200822.7|200672.7|200829.9|200679.9|200816.5|200666.5|31
1632310950000|2021-09-22 11:42:30|200824.6|200674.6|200819.1|200669.1|200824.6|200674.6|200819.1|200669.1|20
1632310960000|2021-09-22 11:42:40|200819.8|200669.8|200822.3|200672.3|200824.6|200674.6|200819.7|200669.7|14
1632310970000|2021-09-22 11:42:50|200821.8|200671.8|200822.5|200672.5|200822.6|200672.6|200821.4|200671.4|20
1632310980000|2021-09-22 11:43:00|200822.3|200672.3|200821.9|200671.9|200822.8|200672.8|200821.8|200671.8|14
1632310990000|2021-09-22 11:43:10|200822|200672|200822.3|200672.3|200823|200673|200821.3|200671.3|13
1632311000000|2021-09-22 11:43:20|200820.6|200670.6|200821.6|200671.6|200824.3|200674.3|200820.3|200670.3|23
1632311010000|2021-09-22 11:43:30|200825.5|200675.5|200823.9|200673.9|200827.1|200677.1|200823|200673|28
1632311020000|2021-09-22 11:43:40|200822.8|200672.8|200827.2|200677.2|200827.6|200677.6|200822.6|200672.6|17
1632311030000|2021-09-22 11:43:50|200827.1|200677.1|200825.2|200675.2|200827.1|200677.1|200825.1|200675.1|16
1632311040000|2021-09-22 11:44:00|200825.9|200675.9|200842.2|200692.2|200848.5|200698.5|200825.8|200675.8|19
1632311050000|2021-09-22 11:44:10|200842.1|200692.1|200843.9|200693.9|200847.6|200697.6|200842.1|200692.1|24
1632311060000|2021-09-22 11:44:20|200843.3|200693.3|200845.7|200695.7|200848.7|200698.7|200843.3|200693.3|19
1632311070000|2021-09-22 11:44:30|200842.4|200692.4|200846.2|200696.2|200848.5|200698.5|200842.4|200692.4|24
1632311080000|2021-09-22 11:44:40|200845.9|200695.9|200842.3|200692.3|200846.4|200696.4|200842.3|200692.3|27
1632311090000|2021-09-22 11:44:50|200842.9|200692.9|200841.5|200691.5|200847|200697|200841.4|200691.4|28
1632311100000|2021-09-22 11:45:00|200842.3|200692.3|200845.5|200695.5|200845.9|200695.9|200842.3|200692.3|20
1632311110000|2021-09-22 11:45:10|200844|200694|200842.9|200692.9|200845.1|200695.1|200840.9|200690.9|24
1632311120000|2021-09-22 11:45:20|200842.3|200692.3|200845.5|200695.5|200847.6|200697.6|200842.3|200692.3|33
1632311130000|2021-09-22 11:45:30|200844.9|200694.9|200847.2|200697.2|200847.2|200697.2|200844.1|200694.1|17
1632311140000|2021-09-22 11:45:40|200847.5|200697.5|200846.3|200696.3|200848.2|200698.2|200843.5|200693.5|28
1632311150000|2021-09-22 11:45:50|200846.4|200696.4|200846.9|200696.9|200848.1|200698.1|200843.4|200693.4|32
1632311160000|2021-09-22 11:46:00|200847|200697|200839.5|200689.5|200847|200697|200838.9|200688.9|28
1632311170000|2021-09-22 11:46:10|200839.8|200689.8|200839.6|200689.6|200840.2|200690.2|200839.1|200689.1|15
1632311180000|2021-09-22 11:46:20|200839.7|200689.7|200842.6|200692.6|200842.6|200692.6|200837.5|200687.5|12
1632311190000|2021-09-22 11:46:30|200843.7|200693.7|200840.9|200690.9|200847.3|200697.3|200840.9|200690.9|25
1632311200000|2021-09-22 11:46:40|200841.1|200691.1|200842.6|200692.6|200844.3|200694.3|200841.1|200691.1|16
1632311210000|2021-09-22 11:46:50|200843.5|200693.5|200842.9|200692.9|200844.2|200694.2|200840.4|200690.4|26
1632311220000|2021-09-22 11:47:00|200839.7|200689.7|200835.4|200685.4|200841|200691|200834.3|200684.3|25
1632311230000|2021-09-22 11:47:10|200835.7|200685.7|200838.6|200688.6|200838.6|200688.6|200835.2|200685.2|16
1632311240000|2021-09-22 11:47:20|200838.5|200688.5|200836.6|200686.6|200838.9|200688.9|200835|200685|16
1632311250000|2021-09-22 11:47:30|200836.5|200686.5|200837.7|200687.7|200841.1|200691.1|200836.5|200686.5|19
1632311260000|2021-09-22 11:47:40|200839|200689|200813.5|200663.5|200839|200689|200813.5|200663.5|21
1632311270000|2021-09-22 11:47:50|200814|200664|200808.1|200658.1|200814.7|200664.7|200806.6|200656.6|26
1632311280000|2021-09-22 11:48:00|200807.9|200657.9|200802.3|200652.3|200807.9|200657.9|200801|200651|20
1632311290000|2021-09-22 11:48:10|200803.5|200653.5|200804.6|200654.6|200806.1|200656.1|200802.9|200652.9|14
1632311300000|2021-09-22 11:48:20|200804.9|200654.9|200800.1|200650.1|200805|200655|200799.2|200649.2|22
1632311310000|2021-09-22 11:48:30|200799.9|200649.9|200798.6|200648.6|200801.1|200651.1|200798.6|200648.6|26
1632311320000|2021-09-22 11:48:40|200799|200649|200800.4|200650.4|200800.5|200650.5|200797.9|200647.9|21
1632311330000|2021-09-22 11:48:50|200800.1|200650.1|200804.7|200654.7|200805.3|200655.3|200800.1|200650.1|18
1632311340000|2021-09-22 11:49:00|200804.4|200654.4|200803.1|200653.1|200804.7|200654.7|200802.4|200652.4|21
1632311350000|2021-09-22 11:49:10|200803.3|200653.3|200799.5|200649.5|200803.6|200653.6|200799.5|200649.5|22
1632311360000|2021-09-22 11:49:20|200799.7|200649.7|200797.2|200647.2|200799.9|200649.9|200795.8|200645.8|25
1632311370000|2021-09-22 11:49:30|200796.9|200646.9|200800.6|200650.6|200801.9|200651.9|200796.9|200646.9|21
1632311380000|2021-09-22 11:49:40|200800.5|200650.5|200800.7|200650.7|200800.9|200650.9|200800.1|200650.1|22
1632311390000|2021-09-22 11:49:50|200801.1|200651.1|200801.7|200651.7|200801.7|200651.7|200800.5|200650.5|11
1632311400000|2021-09-22 11:50:00|200801.9|200651.9|200800.6|200650.6|200802|200652|200800.6|200650.6|12
1632311410000|2021-09-22 11:50:10|200799.8|200649.8|200801.4|200651.4|200804.7|200654.7|200799.8|200649.8|23
1632311420000|2021-09-22 11:50:20|200801.7|200651.7|200801.3|200651.3|200804.7|200654.7|200801.3|200651.3|19
1632311430000|2021-09-22 11:50:30|200801.5|200651.5|200801.3|200651.3|200802.4|200652.4|200801.3|200651.3|12
1632311440000|2021-09-22 11:50:40|200800.8|200650.8|200800.8|200650.8|200801|200651|200799.1|200649.1|17
1632311450000|2021-09-22 11:50:50|200800.2|200650.2|200800.4|200650.4|200801.3|200651.3|200799.1|200649.1|24
1632311460000|2021-09-22 11:51:00|200800.1|200650.1|200801.1|200651.1|200801.9|200651.9|200800.1|200650.1|20
1632311470000|2021-09-22 11:51:10|200800.6|200650.6|200803.4|200653.4|200803.8|200653.8|200800.4|200650.4|16
1632311480000|2021-09-22 11:51:20|200803|200653|200804.7|200654.7|200805.3|200655.3|200802.6|200652.6|11
1632311490000|2021-09-22 11:51:30|200804.5|200654.5|200803.6|200653.6|200804.6|200654.6|200802.8|200652.8|18
1632311500000|2021-09-22 11:51:40|200803.8|200653.8|200800.7|200650.7|200804.1|200654.1|200800.2|200650.2|19
1632311510000|2021-09-22 11:51:50|200801.1|200651.1|200801.5|200651.5|200802.9|200652.9|200800.8|200650.8|24
1632311520000|2021-09-22 11:52:00|200801.7|200651.7|200800.1|200650.1|200802.1|200652.1|200800.1|200650.1|29
1632311530000|2021-09-22 11:52:10|200801|200651|200802.6|200652.6|200802.7|200652.7|200801|200651|12
1632311540000|2021-09-22 11:52:20|200801.9|200651.9|200801.2|200651.2|200803.5|200653.5|200800.9|200650.9|22
1632311550000|2021-09-22 11:52:30|200801.5|200651.5|200802.2|200652.2|200804.6|200654.6|200801.3|200651.3|14
1632311560000|2021-09-22 11:52:40|200802|200652|200801.8|200651.8|200804.1|200654.1|200801.1|200651.1|16
1632311570000|2021-09-22 11:52:50|200801.3|200651.3|200803.4|200653.4|200805.5|200655.5|200801.3|200651.3|22
1632311580000|2021-09-22 11:53:00|200802.7|200652.7|200804.6|200654.6|200805|200655|200802.7|200652.7|9
1632311590000|2021-09-22 11:53:10|200805.6|200655.6|200807.1|200657.1|200807.2|200657.2|200804.6|200654.6|15
1632311600000|2021-09-22 11:53:20|200806|200656|200805.2|200655.2|200807|200657|200804.8|200654.8|11
1632311610000|2021-09-22 11:53:30|200803.9|200653.9|200805.7|200655.7|200805.8|200655.8|200803.9|200653.9|13
1632311620000|2021-09-22 11:53:40|200805.6|200655.6|200805|200655|200805.6|200655.6|200803.3|200653.3|19
1632311630000|2021-09-22 11:53:50|200805.6|200655.6|200802.5|200652.5|200806.3|200656.3|200800.8|200650.8|22
1632311640000|2021-09-22 11:54:00|200802.4|200652.4|200801.4|200651.4|200802.4|200652.4|200799.1|200649.1|22
1632311650000|2021-09-22 11:54:10|200801.6|200651.6|200801|200651|200802|200652|200800.6|200650.6|12
1632311660000|2021-09-22 11:54:20|200800.9|200650.9|200805.7|200655.7|200805.7|200655.7|200800.7|200650.7|12
1632311670000|2021-09-22 11:54:30|200805|200655|200823.8|200673.8|200824.5|200674.5|200801.9|200651.9|27
1632311680000|2021-09-22 11:54:40|200823.5|200673.5|200823.7|200673.7|200834.9|200684.9|200822|200672|30
1632311690000|2021-09-22 11:54:50|200823.8|200673.8|200827.4|200677.4|200828.4|200678.4|200823|200673|19
1632311700000|2021-09-22 11:55:00|200826.7|200676.7|200824.1|200674.1|200826.7|200676.7|200820.3|200670.3|17
1632311710000|2021-09-22 11:55:10|200823.6|200673.6|200823.8|200673.8|200824.2|200674.2|200822.1|200672.1|21
1632311720000|2021-09-22 11:55:20|200823.7|200673.7|200822.9|200672.9|200824.6|200674.6|200822.8|200672.8|10
1632311730000|2021-09-22 11:55:30|200822.8|200672.8|200827.1|200677.1|200827.1|200677.1|200822.8|200672.8|15
1632311740000|2021-09-22 11:55:40|200824.1|200674.1|200825.9|200675.9|200827.6|200677.6|200822.7|200672.7|16
1632311750000|2021-09-22 11:55:50|200826.5|200676.5|200827.6|200677.6|200828.6|200678.6|200825.9|200675.9|14
1632311760000|2021-09-22 11:56:00|200827.8|200677.8|200824.4|200674.4|200827.8|200677.8|200824.4|200674.4|17
1632311770000|2021-09-22 11:56:10|200824.8|200674.8|200849.7|200699.7|200849.7|200699.7|200824.5|200674.5|23
1632311780000|2021-09-22 11:56:20|200844.8|200694.8|200835|200685|200845.1|200695.1|200834.2|200684.2|27
1632311790000|2021-09-22 11:56:30|200834.7|200684.7|200838.1|200688.1|200838.3|200688.3|200834|200684|19
1632311800000|2021-09-22 11:56:40|200837.7|200687.7|200837.8|200687.8|200838|200688|200834.8|200684.8|17
1632311810000|2021-09-22 11:56:50|200837.3|200687.3|200837.4|200687.4|200838.7|200688.7|200835.3|200685.3|21
1632311820000|2021-09-22 11:57:00|200837.7|200687.7|200838.4|200688.4|200838.4|200688.4|200835.4|200685.4|23
1632311830000|2021-09-22 11:57:10|200838.3|200688.3|200839.3|200689.3|200839.6|200689.6|200834.7|200684.7|20
1632311840000|2021-09-22 11:57:20|200839.1|200689.1|200836.3|200686.3|200839.1|200689.1|200836.3|200686.3|17
1632311850000|2021-09-22 11:57:30|200835.6|200685.6|200891.8|200741.8|200891.8|200741.8|200834.3|200684.3|28
1632311860000|2021-09-22 11:57:40|200891|200741|200892.3|200742.3|200894.5|200744.5|200891|200741|24
1632311870000|2021-09-22 11:57:50|200892.1|200742.1|200895.7|200745.7|200896.1|200746.1|200890.6|200740.6|15
1632311880000|2021-09-22 11:58:00|200894.9|200744.9|200893.5|200743.5|200894.9|200744.9|200893.3|200743.3|19
1632311890000|2021-09-22 11:58:10|200893.6|200743.6|200898.8|200748.8|200899.3|200749.3|200892.3|200742.3|19
1632311900000|2021-09-22 11:58:20|200898.5|200748.5|200922.1|200772.1|200925.8|200775.8|200898.5|200748.5|23
1632311910000|2021-09-22 11:58:30|200922|200772|200915.9|200765.9|200922.1|200772.1|200915.9|200765.9|25
1632311920000|2021-09-22 11:58:40|200916.1|200766.1|200919.8|200769.8|200919.8|200769.8|200915.9|200765.9|22
1632311930000|2021-09-22 11:58:50|200919.2|200769.2|200922.7|200772.7|200927.7|200777.7|200916.8|200766.8|25
1632311940000|2021-09-22 11:59:00|200922.4|200772.4|200926.8|200776.8|200926.8|200776.8|200920.4|200770.4|19
1632311950000|2021-09-22 11:59:10|200920|200770|200925.7|200775.7|200927.3|200777.3|200920|200770|15
1632311960000|2021-09-22 11:59:20|200925.8|200775.8|200925.7|200775.7|200927|200777|200925.1|200775.1|15
1632311970000|2021-09-22 11:59:30|200924.2|200774.2|200924.5|200774.5|200925.1|200775.1|200923.4|200773.4|15
1632311980000|2021-09-22 11:59:40|200924.3|200774.3|200924|200774|200925.3|200775.3|200922.5|200772.5|17
1632311990000|2021-09-22 11:59:50|200923|200773|200925.2|200775.2|200925.6|200775.6|200922.9|200772.9|15
1632312000000|2021-09-22 12:00:00|200921.8|200771.8|200892.6|200742.6|200921.8|200771.8|200892|200742|27
1632312010000|2021-09-22 12:00:10|200892.9|200742.9|200892.2|200742.2|200894.7|200744.7|200891.1|200741.1|24
1632312020000|2021-09-22 12:00:20|200892.5|200742.5|200892.3|200742.3|200892.7|200742.7|200891.2|200741.2|18
1632312030000|2021-09-22 12:00:30|200906.1|200756.1|200902.4|200752.4|200906.2|200756.2|200902.2|200752.2|24
1632312040000|2021-09-22 12:00:40|200902.7|200752.7|200898.5|200748.5|200913.4|200763.4|200898|200748|32
1632312050000|2021-09-22 12:00:50|200899.1|200749.1|200900.5|200750.5|200907.9|200757.9|200898.2|200748.2|30
1632312060000|2021-09-22 12:01:00|200902.5|200752.5|200886.9|200736.9|200908.5|200758.5|200886.4|200736.4|34
1632312070000|2021-09-22 12:01:10|200888.2|200738.2|200890|200740|200890.1|200740.1|200887.1|200737.1|19
1632312080000|2021-09-22 12:01:20|200889.6|200739.6|200901.7|200751.7|200910|200760|200888.5|200738.5|26
1632312090000|2021-09-22 12:01:30|200904.8|200754.8|200888.7|200738.7|200910.6|200760.6|200888.2|200738.2|28
1632312100000|2021-09-22 12:01:40|200888.9|200738.9|200886.2|200736.2|200889.2|200739.2|200884.7|200734.7|26
1632312110000|2021-09-22 12:01:50|200885.7|200735.7|200887.5|200737.5|200889.1|200739.1|200885.7|200735.7|22
1632312120000|2021-09-22 12:02:00|200886.7|200736.7|200860.9|200710.9|200887.2|200760.1|200807.5|200698.3|29
1632312130000|2021-09-22 12:02:10|200862|200712|200872.3|200722.3|200872.4|200722.4|200862|200712|28
1632312140000|2021-09-22 12:02:20|200871.8|200721.8|200821.1|200771.1|200871.8|200771.9|200818.5|200717.8|28
1632312150000|2021-09-22 12:02:30|200870.8|200720.8|200866|200716|200872.1|200722.1|200862.9|200712.9|22
1632312160000|2021-09-22 12:02:40|200866.1|200716.1|200863|200713|200868.1|200718.1|200862.6|200712.6|21
1632312170000|2021-09-22 12:02:50|200864.2|200714.2|200816.1|200766.1|200867|200769.1|200816.1|200713.9|20
1632312180000|2021-09-22 12:03:00|200817.5|200767.5|200863.5|200713.5|200869.2|200767.5|200817.5|200713|20
1632312190000|2021-09-22 12:03:10|200863.6|200713.6|200854.7|200704.7|200863.7|200713.7|200846.7|200696.7|30
1632312200000|2021-09-22 12:03:20|200854.6|200704.6|200845.6|200695.6|200855.8|200705.8|200843.9|200693.9|15
1632312210000|2021-09-22 12:03:30|200847.1|200697.1|200840.6|200690.6|200847.1|200697.1|200839.2|200689.2|26
1632312220000|2021-09-22 12:03:40|200839.5|200689.5|200842.5|200692.5|200842.5|200692.5|200838.9|200688.9|27
1632312230000|2021-09-22 12:03:50|200842.4|200692.4|200843|200693|200844.5|200694.5|200838.9|200688.9|22
1632312240000|2021-09-22 12:04:00|200843.1|200693.1|200873.2|200723.2|200878|200728|200841.9|200691.9|24
1632312250000|2021-09-22 12:04:10|200873.5|200723.5|200882.6|200732.6|200882.6|200732.6|200870.5|200720.5|26
1632312260000|2021-09-22 12:04:20|200880.6|200730.6|200878.5|200728.5|200881.1|200731.1|200877.2|200727.2|30
1632312270000|2021-09-22 12:04:30|200879.4|200729.4|200887.7|200737.7|200892.2|200742.2|200877.3|200727.3|27
1632312280000|2021-09-22 12:04:40|200890.7|200740.7|200902.9|200752.9|200905.6|200755.6|200888.4|200738.4|32
1632312290000|2021-09-22 12:04:50|200902.8|200752.8|200903.6|200753.6|200903.6|200753.6|200902.2|200752.2|13
1632312300000|2021-09-22 12:05:00|200902.8|200752.8|200905.1|200755.1|200905.3|200755.3|200902.2|200752.2|17
1632312310000|2021-09-22 12:05:10|200905|200755|200897.7|200747.7|200907.3|200757.3|200894.6|200744.6|25
1632312320000|2021-09-22 12:05:20|200897.2|200747.2|200897.4|200747.4|200897.8|200747.8|200896|200746|14
1632312330000|2021-09-22 12:05:30|200897.3|200747.3|200897.5|200747.5|200899.2|200749.2|200897|200747|14
1632312340000|2021-09-22 12:05:40|200897.7|200747.7|200904.7|200754.7|200905|200755|200897.7|200747.7|13
1632312350000|2021-09-22 12:05:50|200904.5|200754.5|200907.6|200757.6|200908.6|200758.6|200902.2|200752.2|15
1632312360000|2021-09-22 12:06:00|200907.7|200757.7|200912.7|200762.7|200915.5|200765.5|200907.7|200757.7|28
1632312370000|2021-09-22 12:06:10|200913.3|200763.3|200914.8|200764.8|200918.5|200810.7|200860.7|200759.4|23
1632312380000|2021-09-22 12:06:20|200915.1|200765.1|200916.6|200766.6|200917|200767|200914.8|200764.8|19
1632312390000|2021-09-22 12:06:30|200876.6|200826.6|200920.3|200770.3|200927.3|200826.6|200876.6|200769.2|26
1632312400000|2021-09-22 12:06:40|200919.9|200769.9|200919.1|200769.1|200922.2|200822.1|200870.6|200768.9|24
1632312410000|2021-09-22 12:06:50|200919.9|200769.9|200919.6|200769.6|200921|200771|200918.4|200768.4|23
1632312420000|2021-09-22 12:07:00|200916.8|200766.8|200919.8|200769.8|200921.4|200771.4|200916.7|200766.7|25
1632312430000|2021-09-22 12:07:10|200919.7|200769.7|200922.3|200772.3|200922.8|200772.8|200918.3|200768.3|18
1632312440000|2021-09-22 12:07:20|200922.1|200772.1|200919.3|200769.3|200922.9|200819.5|200869.5|200766.3|26
1632312450000|2021-09-22 12:07:30|200919.5|200769.5|200921.2|200771.2|200924.1|200774.1|200916.1|200766.1|19
1632312460000|2021-09-22 12:07:40|200920.8|200770.8|200918.2|200768.2|200920.9|200770.9|200916.8|200766.8|21
1632312470000|2021-09-22 12:07:50|200917.7|200767.7|200918.4|200768.4|200919.6|200769.6|200916.4|200766.4|14
1632312480000|2021-09-22 12:08:00|200918.5|200768.5|200922.2|200772.2|200932.2|200782.2|200918.5|200768.5|34
1632312490000|2021-09-22 12:08:10|200923.1|200773.1|200925.1|200775.1|200931.8|200781.8|200919.7|200769.7|25
1632312500000|2021-09-22 12:08:20|200925.4|200775.4|200924.9|200774.9|200927.1|200777.1|200924.6|200774.6|21
1632312510000|2021-09-22 12:08:30|200924.5|200774.5|200922.6|200772.6|200924.5|200774.5|200922|200772|14
1632312520000|2021-09-22 12:08:40|200922.7|200772.7|200921.1|200771.1|200922.8|200772.8|200919.9|200769.9|13
1632312530000|2021-09-22 12:08:50|200921.5|200771.5|200891.2|200741.2|200923.7|200773.7|200891.2|200741.2|21
1632312540000|2021-09-22 12:09:00|200837.8|200787.8|200861.5|200711.5|200891.6|200787.8|200837.8|200709.4|23
1632312550000|2021-09-22 12:09:10|200862.2|200712.2|200858.1|200708.1|200862.2|200712.2|200857.7|200707.7|20
1632312560000|2021-09-22 12:09:20|200857.4|200707.4|200851|200701|200857.4|200707.4|200844.6|200694.6|25
1632312570000|2021-09-22 12:09:30|200851.4|200701.4|200846.9|200696.9|200853.6|200703.6|200846.9|200696.9|17
1632312580000|2021-09-22 12:09:40|200846.8|200696.8|200851.4|200701.4|200855.4|200705.4|200846|200696|27
1632312590000|2021-09-22 12:09:50|200853.2|200703.2|200876.3|200726.3|200879.6|200729.6|200851|200701|34
1632312600000|2021-09-22 12:10:00|200874.5|200724.5|200875.8|200725.8|200883|200779.7|200829.3|200724.5|27
1632312610000|2021-09-22 12:10:10|200875.3|200725.3|200880.7|200730.7|200882.4|200732.4|200875.3|200725.3|23
1632312620000|2021-09-22 12:10:20|200881.8|200731.8|200866.9|200716.9|200881.8|200731.8|200866.9|200716.9|23
1632312630000|2021-09-22 12:10:30|200868.4|200718.4|200873.7|200723.7|200874|200724|200862.8|200712.8|28
1632312640000|2021-09-22 12:10:40|200873.9|200723.9|200905|200755|200906.4|200756.4|200873.1|200723.1|24
1632312650000|2021-09-22 12:10:50|200904.4|200754.4|200905.2|200755.2|200906.6|200756.6|200903.2|200753.2|24
1632312660000|2021-09-22 12:11:00|200907|200757|200838.5|200788.5|200907|200788.5|200837.3|200736.3|20
1632312670000|2021-09-22 12:11:10|200836.7|200786.7|200886.9|200736.9|200888.6|200791.1|200833.7|200729.6|29
1632312680000|2021-09-22 12:11:20|200886.5|200736.5|200877.8|200727.8|200886.5|200736.5|200876.2|200726.2|31
1632312690000|2021-09-22 12:11:30|200884.3|200734.3|200889.4|200739.4|200893.1|200743.1|200884.3|200734.3|27
1632312700000|2021-09-22 12:11:40|200889.6|200739.6|200878|200728|200889.6|200739.6|200878|200728|29
1632312710000|2021-09-22 12:11:50|200876.2|200726.2|200877.9|200727.9|200880.9|200730.9|200876|200726|27
1632312720000|2021-09-22 12:12:00|200878.7|200728.7|200881.8|200731.8|200882.7|200732.7|200876.3|200726.3|27
1632312730000|2021-09-22 12:12:10|200881.9|200731.9|200882.1|200732.1|200882.7|200732.7|200881|200731|18
1632312740000|2021-09-22 12:12:20|200881.8|200731.8|200877.3|200727.3|200882.7|200732.7|200870.9|200720.9|22
1632312750000|2021-09-22 12:12:30|200876.7|200726.7|200878.5|200728.5|200882.4|200732.4|200876.6|200726.6|23
1632312760000|2021-09-22 12:12:40|200878.9|200728.9|200878.7|200728.7|200878.9|200728.9|200877.6|200727.6|16
1632312770000|2021-09-22 12:12:50|200879.4|200729.4|200871.6|200721.6|200879.4|200729.4|200871.6|200721.6|20
1632312780000|2021-09-22 12:13:00|200876.9|200726.9|200871.1|200821.1|200925.3|200821.1|200871.1|200726.9|36
1632312790000|2021-09-22 12:13:10|200917.1|200767.1|200903.7|200753.7|200918.9|200768.9|200899.1|200749.1|34
1632312800000|2021-09-22 12:13:20|200903.5|200753.5|200884.3|200734.3|200905.4|200755.4|200883.5|200733.5|30
1632312810000|2021-09-22 12:13:30|200884.6|200734.6|200870.7|200720.7|200884.6|200734.6|200867.4|200717.4|22
1632312820000|2021-09-22 12:13:40|200870.8|200720.8|200870.4|200720.4|200871.8|200721.8|200868.9|200718.9|17
1632312830000|2021-09-22 12:13:50|200870|200720|200889.7|200739.7|200890.2|200740.2|200867.7|200717.7|17
1632312840000|2021-09-22 12:14:00|200888.9|200738.9|200884.2|200734.2|200888.9|200738.9|200868.9|200718.9|26
1632312850000|2021-09-22 12:14:10|200887.5|200737.5|200911.1|200761.1|200912.8|200809|200859|200736.9|27
1632312860000|2021-09-22 12:14:20|200911.2|200761.2|200907.8|200757.8|200911.2|200797.7|200828.8|200727.2|29
1632312870000|2021-09-22 12:14:30|200905.9|200755.9|200899.3|200749.3|200906.5|200756.5|200896.7|200746.7|25
1632312880000|2021-09-22 12:14:40|200900|200750|200896.2|200746.2|200900|200750|200892.6|200742.6|24
1632312890000|2021-09-22 12:14:50|200896.8|200746.8|200902.9|200752.9|200903.9|200753.9|200895.4|200745.4|15
1632312900000|2021-09-22 12:15:00|200902.5|200752.5|200896.6|200746.6|200902.9|200752.9|200891.3|200741.3|33
1632312910000|2021-09-22 12:15:10|200896.8|200746.8|200902.8|200752.8|200903.7|200753.7|200896.5|200746.5|21
1632312920000|2021-09-22 12:15:20|200902.9|200752.9|200904.6|200754.6|200904.6|200754.6|200902.6|200752.6|18
1632312930000|2021-09-22 12:15:30|200904.5|200754.5|200904.2|200754.2|200904.6|200754.6|200903|200753|13
1632312940000|2021-09-22 12:15:40|200904.1|200754.1|200906.1|200756.1|200906.4|200756.4|200903.4|200753.4|18
1632312950000|2021-09-22 12:15:50|200906.2|200756.2|200940.4|200790.4|200941.3|200841.2|200887|200756.2|18
1632312960000|2021-09-22 12:16:00|200940.3|200790.3|200928.4|200778.4|200941.2|200791.2|200928.4|200778.4|22
1632312970000|2021-09-22 12:16:10|200926.2|200776.2|200936.2|200786.2|200939.9|200789.9|200923.9|200773.9|35
1632312980000|2021-09-22 12:16:20|200936.5|200786.5|200935.2|200785.2|200936.6|200786.6|200931.8|200781.8|24
1632312990000|2021-09-22 12:16:30|200934.6|200784.6|200926.7|200776.7|200937.1|200787.1|200925.4|200775.4|33
1632313000000|2021-09-22 12:16:40|200926.9|200776.9|200935.9|200785.9|200936.4|200786.4|200926.8|200776.8|26
1632313010000|2021-09-22 12:16:50|200935.1|200785.1|200934.1|200784.1|200939.7|200789.7|200932.3|200782.3|26
1632313020000|2021-09-22 12:17:00|200933.5|200783.5|200937.2|200787.2|200937.9|200787.9|200930.3|200780.3|16
1632313030000|2021-09-22 12:17:10|200936.4|200786.4|200935.8|200785.8|200937|200787|200935.8|200785.8|12
1632313040000|2021-09-22 12:17:20|200935.6|200785.6|200936.7|200786.7|200938.5|200788.5|200935.5|200785.5|15
1632313050000|2021-09-22 12:17:30|200934.5|200784.5|200933.9|200783.9|200937.1|200787.1|200932.7|200782.7|18
1632313060000|2021-09-22 12:17:40|200935.8|200785.8|200913.7|200763.7|200936|200786|200913.7|200763.7|25
1632313070000|2021-09-22 12:17:50|200913.8|200763.8|200921.3|200771.3|200925.4|200775.4|200913.8|200763.8|31
1632313080000|2021-09-22 12:18:00|200921.8|200771.8|200919.1|200769.1|200924.4|200774.4|200918.9|200768.9|22
1632313090000|2021-09-22 12:18:10|200918.8|200768.8|200920.9|200770.9|200922.3|200772.3|200916.7|200766.7|25
1632313100000|2021-09-22 12:18:20|200920.8|200770.8|200922.9|200772.9|200924.4|200774.4|200920.2|200770.2|18
1632313110000|2021-09-22 12:18:30|200922.4|200772.4|200921.8|200771.8|200924|200774|200918.7|200768.7|19
1632313120000|2021-09-22 12:18:40|200922.4|200772.4|200930.6|200780.6|200933.3|200783.3|200920.7|200770.7|22
1632313130000|2021-09-22 12:18:50|200929|200779|200945.9|200795.9|200946.3|200796.3|200927.5|200777.5|24
1632313140000|2021-09-22 12:19:00|200947.2|200797.2|200954.5|200804.5|200955.2|200805.2|200946.6|200796.6|25
1632313150000|2021-09-22 12:19:10|200954.4|200804.4|200948.6|200798.6|200959.6|200809.6|200947.3|200797.3|26
1632313160000|2021-09-22 12:19:20|200948.7|200798.7|200953.2|200803.2|200953.4|200803.4|200948.7|200798.7|18
1632313170000|2021-09-22 12:19:30|200953.1|200803.1|200953|200803|200954|200804|200951|200801|17
1632313180000|2021-09-22 12:19:40|200952.9|200802.9|200983|200833|200983|200833|200950.7|200800.7|19
1632313190000|2021-09-22 12:19:50|200984.1|200834.1|200978.2|200828.2|200984.1|200834.1|200975.7|200825.7|28
1632313200000|2021-09-22 12:20:00|200983.6|200833.6|200989.4|200839.4|200989.9|200839.9|200981.9|200831.9|23
1632313210000|2021-09-22 12:20:10|200989.9|200839.9|200988.3|200838.3|200996.6|200846.6|200987.5|200837.5|30
1632313220000|2021-09-22 12:20:20|200988.5|200838.5|200990.3|200840.3|200993.6|200843.6|200986|200836|27
1632313230000|2021-09-22 12:20:30|200990.7|200840.7|200996.8|200846.8|200996.8|200846.8|200990.7|200840.7|19
1632313240000|2021-09-22 12:20:40|200994.3|200844.3|200974|200824|200995.1|200845.1|200973.9|200823.9|33
1632313250000|2021-09-22 12:20:50|200974.2|200824.2|200970.5|200820.5|200982|200832|200969.3|200819.3|29
1632313260000|2021-09-22 12:21:00|200970.9|200820.9|200969.2|200819.2|200972.9|200822.9|200968.7|200818.7|18
1632313270000|2021-09-22 12:21:10|200969|200819|200970.8|200820.8|200971.9|200821.9|200968.5|200818.5|17
1632313280000|2021-09-22 12:21:20|200970.9|200820.9|200971.2|200821.2|200971.5|200821.5|200970.3|200820.3|20
1632313290000|2021-09-22 12:21:30|200972.6|200822.6|200971.1|200821.1|200972.9|200822.9|200968.2|200818.2|25
1632313300000|2021-09-22 12:21:40|200971.3|200821.3|200958.8|200808.8|200971.3|200821.3|200955.6|200805.6|24
1632313310000|2021-09-22 12:21:50|200962.7|200812.7|200962|200812|200965.6|200815.6|200961.7|200811.7|29
1632313320000|2021-09-22 12:22:00|200961.2|200811.2|200957.5|200807.5|200961.3|200811.3|200957.5|200807.5|26
1632313330000|2021-09-22 12:22:10|200956.4|200806.4|200958.5|200808.5|200958.9|200808.9|200956.4|200806.4|15
1632313340000|2021-09-22 12:22:20|200959.9|200809.9|200955.5|200805.5|200960.4|200810.4|200955.5|200805.5|15
1632313350000|2021-09-22 12:22:30|200955.2|200805.2|200957.2|200807.2|200957.2|200807.2|200955.2|200805.2|16
1632313360000|2021-09-22 12:22:40|200957.3|200807.3|200954.8|200804.8|200958.5|200808.5|200953.6|200803.6|21
1632313370000|2021-09-22 12:22:50|200955.4|200805.4|200959.6|200809.6|200963.6|200813.6|200954.8|200804.8|24
1632313380000|2021-09-22 12:23:00|200959.5|200809.5|200962.3|200812.3|200964.2|200814.2|200957|200807|26
1632313390000|2021-09-22 12:23:10|200962.1|200812.1|200962.9|200812.9|200963.1|200813.1|200959.9|200809.9|26
1632313400000|2021-09-22 12:23:20|200962.8|200812.8|200960.5|200810.5|200964.2|200814.2|200959.1|200809.1|24
1632313410000|2021-09-22 12:23:30|200959.6|200809.6|200961|200811|200961|200811|200958.6|200808.6|14
1632313420000|2021-09-22 12:23:40|200962.4|200812.4|200960.7|200810.7|200964.4|200814.4|200960.6|200810.6|17
1632313430000|2021-09-22 12:23:50|200960.9|200810.9|200995.5|200845.5|200995.5|200845.5|200960.9|200810.9|16
1632313440000|2021-09-22 12:24:00|200994.7|200844.7|200995.5|200845.5|201001|200851|200994.5|200844.5|20
1632313450000|2021-09-22 12:24:10|200995.9|200845.9|201007.2|200857.2|201007.2|200857.2|200994.6|200844.6|30
1632313460000|2021-09-22 12:24:20|201005.9|200855.9|201014.9|200864.9|201015.4|200865.4|201005.9|200855.9|21
1632313470000|2021-09-22 12:24:30|201013.2|200863.2|201015.6|200865.6|201016.9|200866.9|201007.3|200857.3|25
1632313480000|2021-09-22 12:24:40|201016|200866|201013.6|200863.6|201016.7|200866.7|201013.6|200863.6|21
1632313490000|2021-09-22 12:24:50|201016.7|200866.7|201014.5|200864.5|201016.7|200866.7|201013.3|200863.3|15
1632313500000|2021-09-22 12:25:00|201014.6|200864.6|200998|200848|201014.6|200864.6|200996.3|200846.3|27
1632313510000|2021-09-22 12:25:10|200993|200843|200968.5|200818.5|200993|200843|200968.5|200818.5|33
1632313520000|2021-09-22 12:25:20|200969.8|200819.8|200968|200818|200970.1|200820.1|200968|200818|26
1632313530000|2021-09-22 12:25:30|200967.5|200817.5|200951.9|200801.9|200976.4|200826.4|200951.2|200801.2|35
1632313540000|2021-09-22 12:25:40|200955.6|200805.6|200959.2|200809.2|200963.2|200813.2|200955.6|200805.6|25
1632313550000|2021-09-22 12:25:50|200959.1|200809.1|200953.9|200803.9|200960.1|200810.1|200953.8|200803.8|18
1632313560000|2021-09-22 12:26:00|200953|200803|200951.9|200801.9|200955.1|200805.1|200950.5|200800.5|24
1632313570000|2021-09-22 12:26:10|200953.3|200803.3|200952.9|200802.9|200953.4|200803.4|200951.5|200801.5|24
1632313580000|2021-09-22 12:26:20|200951.5|200801.5|200943.3|200793.3|200951.5|200801.5|200934.5|200784.5|35
1632313590000|2021-09-22 12:26:30|200940.7|200790.7|200944.4|200794.4|200946.2|200796.2|200937.5|200787.5|12
1632313600000|2021-09-22 12:26:40|200944.6|200794.6|200922.5|200772.5|200944.7|200794.7|200919.5|200769.5|21
1632313610000|2021-09-22 12:26:50|200923.7|200773.7|200925.1|200775.1|200926.2|200776.2|200919.9|200769.9|30
1632313620000|2021-09-22 12:27:00|200925|200775|200925.9|200775.9|200927.4|200777.4|200923.2|200773.2|22
1632313630000|2021-09-22 12:27:10|200924.6|200774.6|200927.1|200777.1|200927.2|200777.2|200924.4|200774.4|24
1632313640000|2021-09-22 12:27:20|200927.4|200777.4|200928.2|200778.2|200928.7|200778.7|200926.6|200776.6|16
1632313650000|2021-09-22 12:27:30|200928|200778|200927.5|200777.5|200930|200780|200927|200777|24
1632313660000|2021-09-22 12:27:40|200926.9|200776.9|200928.8|200778.8|200931|200781|200926.9|200776.9|13
1632313670000|2021-09-22 12:27:50|200926.8|200776.8|200925.7|200775.7|200927.7|200777.7|200924.6|200774.6|27
1632313680000|2021-09-22 12:28:00|200925.8|200775.8|200926.9|200776.9|200926.9|200776.9|200924.2|200774.2|18
1632313690000|2021-09-22 12:28:10|200926.2|200776.2|200967.4|200817.4|200967.8|200817.8|200925.8|200775.8|24
1632313700000|2021-09-22 12:28:20|200967.2|200817.2|200989.2|200839.2|200990|200840|200966|200816|22
1632313710000|2021-09-22 12:28:30|200988.6|200838.6|200986.8|200836.8|200990.4|200840.4|200983.7|200833.7|26
1632313720000|2021-09-22 12:28:40|200988.9|200838.9|200967.6|200817.6|200990.7|200840.7|200965.2|200815.2|28
1632313730000|2021-09-22 12:28:50|200965.9|200815.9|200968.3|200818.3|200970.3|200820.3|200965.9|200815.9|21
1632313740000|2021-09-22 12:29:00|200967.8|200817.8|200966.8|200816.8|200968.9|200818.9|200965.3|200815.3|20
1632313750000|2021-09-22 12:29:10|200967.2|200817.2|200969.5|200819.5|200969.8|200819.8|200967.2|200817.2|16
1632313760000|2021-09-22 12:29:20|200969.9|200819.9|200973.6|200823.6|200977.7|200827.7|200965.7|200815.7|28
1632313770000|2021-09-22 12:29:30|200974.8|200824.8|200967.8|200817.8|200974.8|200824.8|200964.8|200814.8|25
1632313780000|2021-09-22 12:29:40|200965.1|200815.1|200966.6|200816.6|200969.2|200819.2|200965.1|200815.1|19
1632313790000|2021-09-22 12:29:50|200966.5|200816.5|200966|200816|200968.5|200818.5|200965.6|200815.6|22
1632313800000|2021-09-22 12:30:00|200965|200815|200970.8|200820.8|200977.8|200827.8|200964|200814|34
1632313810000|2021-09-22 12:30:10|200972.4|200822.4|200978.8|200828.8|200981.5|200831.5|200971.1|200821.1|29
1632313820000|2021-09-22 12:30:20|200979.1|200829.1|200983.3|200833.3|200983.9|200833.9|200978.7|200828.7|22
1632313830000|2021-09-22 12:30:30|200986.5|200836.5|200982.8|200832.8|200986.5|200836.5|200980.3|200830.3|30
1632313840000|2021-09-22 12:30:40|200983.3|200833.3|200972.7|200822.7|200984.5|200834.5|200972.7|200822.7|24
1632313850000|2021-09-22 12:30:50|200972.5|200822.5|200976.4|200826.4|200980.9|200830.9|200972.5|200822.5|37
1632313860000|2021-09-22 12:31:00|200975.3|200825.3|200977.6|200827.6|200980.3|200830.3|200969.7|200819.7|27
1632313870000|2021-09-22 12:31:10|200977.2|200827.2|200973.1|200823.1|200988.8|200838.8|200973.1|200823.1|29
1632313880000|2021-09-22 12:31:20|200972.5|200822.5|200988.2|200838.2|200990.3|200840.3|200972.5|200822.5|34
1632313890000|2021-09-22 12:31:30|200987.4|200837.4|200991.7|200841.7|201001.6|200851.6|200987.2|200837.2|26
1632313900000|2021-09-22 12:31:40|200995.3|200845.3|200996.7|200846.7|200996.7|200846.7|200993.1|200843.1|16
1632313910000|2021-09-22 12:31:50|200995.8|200845.8|201009.4|200859.4|201009.4|200859.4|200995.2|200845.2|23
1632313920000|2021-09-22 12:32:00|201007.9|200857.9|201010.8|200860.8|201013.5|200863.5|201007.6|200857.6|25
1632313930000|2021-09-22 12:32:10|201010.9|200860.9|201006.1|200856.1|201010.9|200860.9|201003.5|200853.5|33
1632313940000|2021-09-22 12:32:20|201005.8|200855.8|201005.4|200855.4|201006.9|200856.9|201004.6|200854.6|21
1632313950000|2021-09-22 12:32:30|201005.7|200855.7|201006.2|200856.2|201006.5|200856.5|201004.1|200854.1|18
1632313960000|2021-09-22 12:32:40|201006|200856|201004.5|200854.5|201011|200861|201004.5|200854.5|28
1632313970000|2021-09-22 12:32:50|201003.6|200853.6|201008.9|200858.9|201011.2|200861.2|201003.6|200853.6|34
1632313980000|2021-09-22 12:33:00|201009|200859|201007.5|200857.5|201010.8|200860.8|201007.4|200857.4|27
1632313990000|2021-09-22 12:33:10|201008.2|200858.2|201007.1|200857.1|201010.4|200860.4|201006.5|200856.5|29
1632314000000|2021-09-22 12:33:20|201007.2|200857.2|201008.6|200858.6|201009.4|200859.4|201006.5|200856.5|21
1632314010000|2021-09-22 12:33:30|201007.6|200857.6|201007.3|200857.3|201009.3|200859.3|201006.9|200856.9|22
1632314020000|2021-09-22 12:33:40|201007.1|200857.1|200976.2|200826.2|201007.6|200857.6|200976.1|200826.1|22
1632314030000|2021-09-22 12:33:50|200975.6|200825.6|200965.2|200815.2|200976.7|200826.7|200964.9|200814.9|25
1632314040000|2021-09-22 12:34:00|200965.1|200815.1|200965.4|200815.4|200971.2|200821.2|200965.1|200815.1|31
1632314050000|2021-09-22 12:34:10|200965.9|200815.9|200986.8|200836.8|200986.8|200836.8|200965.6|200815.6|24
1632314060000|2021-09-22 12:34:20|200987.5|200837.5|200986.2|200836.2|200987.6|200837.6|200985.5|200835.5|15
1632314070000|2021-09-22 12:34:30|200986.8|200836.8|200975.2|200825.2|200986.8|200836.8|200971.9|200821.9|22
1632314080000|2021-09-22 12:34:40|200976.8|200826.8|200970.8|200820.8|200981.6|200831.6|200969.4|200819.4|28
1632314090000|2021-09-22 12:34:50|200970.9|200820.9|200969.2|200819.2|200971|200821|200966.3|200816.3|29
1632314100000|2021-09-22 12:35:00|200968.4|200818.4|200971.2|200821.2|200973.5|200823.5|200968.4|200818.4|21
1632314110000|2021-09-22 12:35:10|200970.8|200820.8|200964.7|200814.7|200971|200821|200958.7|200808.7|29
1632314120000|2021-09-22 12:35:20|200960.5|200810.5|200963.1|200813.1|200964.3|200814.3|200960.5|200810.5|24
1632314130000|2021-09-22 12:35:30|200961.8|200811.8|200965.4|200815.4|200965.4|200815.4|200961.6|200811.6|17
1632314140000|2021-09-22 12:35:40|200965.1|200815.1|200977.1|200827.1|200991.5|200841.5|200963.8|200813.8|29
1632314150000|2021-09-22 12:35:50|200978.9|200828.9|200963.9|200813.9|200979.1|200829.1|200957.8|200807.8|24
1632314160000|2021-09-22 12:36:00|200963.2|200813.2|200965.1|200815.1|200968.7|200818.7|200960.1|200810.1|25
1632314170000|2021-09-22 12:36:10|200964.3|200814.3|200958.7|200808.7|200964.3|200814.3|200948.3|200798.3|28
1632314180000|2021-09-22 12:36:20|200958.6|200808.6|200961.7|200811.7|200962.5|200812.5|200956.9|200806.9|22
1632314190000|2021-09-22 12:36:30|200961.5|200811.5|200964.2|200814.2|200968.5|200818.5|200961.5|200811.5|21
1632314200000|2021-09-22 12:36:40|200966.5|200816.5|200968.1|200818.1|200968.3|200818.3|200964.5|200814.5|20
1632314210000|2021-09-22 12:36:50|200969.1|200819.1|200958.4|200808.4|200970.9|200820.9|200956.9|200806.9|27
1632314220000|2021-09-22 12:37:00|200958.3|200808.3|200951.6|200801.6|200960.8|200810.8|200948.6|200798.6|26
1632314230000|2021-09-22 12:37:10|200951.7|200801.7|200961.5|200811.5|200961.5|200811.5|200951.2|200801.2|30
1632314240000|2021-09-22 12:37:20|200961.3|200811.3|200960.1|200810.1|200964.5|200814.5|200957.3|200807.3|25
1632314250000|2021-09-22 12:37:30|200960.5|200810.5|200946.6|200796.6|200960.7|200810.7|200938.1|200788.1|34
1632314260000|2021-09-22 12:37:40|200944.2|200794.2|200945.3|200795.3|200950.4|200800.4|200944.2|200794.2|24
1632314270000|2021-09-22 12:37:50|200945.2|200795.2|200947.2|200797.2|200947.3|200797.3|200941.8|200791.8|26
1632314280000|2021-09-22 12:38:00|200947.4|200797.4|200947.8|200797.8|200948.5|200798.5|200945.3|200795.3|21
1632314290000|2021-09-22 12:38:10|200948.1|200798.1|200959.5|200809.5|200962.3|200812.3|200947.9|200797.9|31
1632314300000|2021-09-22 12:38:20|200959.7|200809.7|200956.7|200806.7|200960|200810|200956.2|200806.2|26
1632314310000|2021-09-22 12:38:30|200956.3|200806.3|200959.3|200809.3|200959.3|200809.3|200955.9|200805.9|20
1632314320000|2021-09-22 12:38:40|200959.5|200809.5|200957.9|200807.9|200962.8|200812.8|200957.1|200807.1|28
1632314330000|2021-09-22 12:38:50|200958.7|200808.7|200959.5|200809.5|200960.8|200810.8|200952.4|200802.4|27
1632314340000|2021-09-22 12:39:00|200958.8|200808.8|200960|200810|200962.2|200812.2|200958.8|200808.8|25
1632314350000|2021-09-22 12:39:10|200959.9|200809.9|200963.8|200813.8|200963.9|200813.9|200959.9|200809.9|15
1632314360000|2021-09-22 12:39:20|200964|200814|200965.9|200815.9|200970.9|200820.9|200964|200814|24
1632314370000|2021-09-22 12:39:30|200965.7|200815.7|200976.2|200826.2|200991.2|200841.2|200965.7|200815.7|23
1632314380000|2021-09-22 12:39:40|200977.1|200827.1|200951.3|200801.3|200983.5|200833.5|200946|200796|38
1632314390000|2021-09-22 12:39:50|200952|200802|200963.9|200813.9|200968.1|200818.1|200951.5|200801.5|26
1632314400000|2021-09-22 12:40:00|200964.2|200814.2|200966.2|200816.2|200966.4|200816.4|200963.7|200813.7|21
1632314410000|2021-09-22 12:40:10|200966.5|200816.5|200967.2|200817.2|200976.8|200826.8|200966.1|200816.1|29
1632314420000|2021-09-22 12:40:20|200967.5|200817.5|200963.1|200813.1|200968.2|200818.2|200962.5|200812.5|27
1632314430000|2021-09-22 12:40:30|200962.1|200812.1|200968.3|200818.3|200972.2|200822.2|200961.8|200811.8|32
1632314440000|2021-09-22 12:40:40|200968|200818|200966.5|200816.5|200968.4|200818.4|200963.8|200813.8|28
1632314450000|2021-09-22 12:40:50|200966.7|200816.7|200963.5|200813.5|200968.2|200818.2|200963|200813|25
1632314460000|2021-09-22 12:41:00|200963.6|200813.6|200962.7|200812.7|200963.8|200813.8|200962.3|200812.3|10
1632314470000|2021-09-22 12:41:10|200962.6|200812.6|200963.8|200813.8|200965.2|200815.2|200958.7|200808.7|25
1632314480000|2021-09-22 12:41:20|200964.2|200814.2|200963|200813|200964.2|200814.2|200962|200812|17
1632314490000|2021-09-22 12:41:30|200962.9|200812.9|200952.6|200802.6|200962.9|200812.9|200949.9|200799.9|29
1632314500000|2021-09-22 12:41:40|200954.1|200804.1|200947|200797|200956.1|200806.1|200939.7|200789.7|28
1632314510000|2021-09-22 12:41:50|200947.2|200797.2|200932|200782|200950.6|200800.6|200929.5|200779.5|30
1632314520000|2021-09-22 12:42:00|200930.7|200780.7|200951.9|200801.9|200953.4|200850.5|200900.5|200780.7|31
1632314530000|2021-09-22 12:42:10|200951.7|200801.7|200945.6|200795.6|200951.7|200801.7|200944.3|200794.3|30
1632314540000|2021-09-22 12:42:20|200945.8|200795.8|200939.7|200789.7|200948.5|200798.5|200932.8|200782.8|22
1632314550000|2021-09-22 12:42:30|200939.5|200789.5|200930.2|200780.2|200940.3|200790.3|200929.9|200779.9|29
1632314560000|2021-09-22 12:42:40|200930.5|200780.5|200931.5|200781.5|200934.2|200784.2|200930.5|200780.5|15
1632314570000|2021-09-22 12:42:50|200931.7|200781.7|200931.5|200781.5|200933.5|200783.5|200929.1|200779.1|20
1632314580000|2021-09-22 12:43:00|200931.4|200781.4|200898.7|200748.7|200945.4|200795.4|200898.7|200748.7|30
1632314590000|2021-09-22 12:43:10|200899.5|200749.5|200909.6|200759.6|200909.9|200759.9|200899.1|200749.1|26
1632314600000|2021-09-22 12:43:20|200909.7|200759.7|200911.9|200761.9|200916.4|200766.4|200894.9|200744.9|38
1632314610000|2021-09-22 12:43:30|200913.9|200763.9|200913.2|200763.2|200916.2|200766.2|200913.2|200763.2|23
1632314620000|2021-09-22 12:43:40|200914.4|200764.4|200907.8|200757.8|200940|200790|200907.2|200757.2|32
1632314630000|2021-09-22 12:43:50|200905.3|200755.3|200912.2|200762.2|200912.3|200762.3|200905.3|200755.3|25
1632314640000|2021-09-22 12:44:00|200911.7|200761.7|200912.4|200762.4|200918.9|200768.9|200905.2|200755.2|30
1632314650000|2021-09-22 12:44:10|200912.5|200762.5|200910.2|200760.2|200912.7|200762.7|200908.4|200758.4|33
1632314660000|2021-09-22 12:44:20|200911.1|200761.1|200915|200765|200916.3|200766.3|200910.8|200760.8|24
1632314670000|2021-09-22 12:44:30|200915.4|200765.4|200918.1|200768.1|200920.6|200770.6|200913.5|200763.5|25
1632314680000|2021-09-22 12:44:40|200917.9|200767.9|200968.6|200818.6|200969.7|200819.7|200914.4|200764.4|34
1632314690000|2021-09-22 12:44:50|200966.9|200816.9|200948.8|200798.8|200969.1|200819.1|200944.9|200794.9|33
1632314700000|2021-09-22 12:45:00|200960|200810|200987|200837|200992.7|200842.7|200955.9|200805.9|32
1632314710000|2021-09-22 12:45:10|200986.7|200836.7|200981.8|200831.8|200986.7|200836.7|200981.8|200831.8|22
1632314720000|2021-09-22 12:45:20|200982.6|200832.6|200963.4|200813.4|200986.5|200836.5|200960.4|200810.4|24
1632314730000|2021-09-22 12:45:30|200965.3|200815.3|200964.9|200814.9|200966|200816|200962.8|200812.8|26
1632314740000|2021-09-22 12:45:40|200965.9|200815.9|200994.5|200844.5|200997.4|200847.4|200965.9|200815.9|32
1632314750000|2021-09-22 12:45:50|200994.3|200844.3|200972.2|200822.2|200996.3|200846.3|200972.2|200822.2|26
1632314760000|2021-09-22 12:46:00|200972.7|200822.7|200973.3|200823.3|200976.3|200826.3|200972.7|200822.7|25
1632314770000|2021-09-22 12:46:10|200972.8|200822.8|200964.6|200814.6|200972.8|200822.8|200963.8|200813.8|20
1632314780000|2021-09-22 12:46:20|200964.1|200814.1|200966.5|200816.5|200969.6|200819.6|200956.3|200806.3|23
1632314790000|2021-09-22 12:46:30|200965.4|200815.4|200965.5|200815.5|200967.5|200817.5|200962.8|200812.8|24
1632314800000|2021-09-22 12:46:40|200965|200815|200968.1|200818.1|200968.3|200818.3|200958|200808|25
1632314810000|2021-09-22 12:46:50|200966.2|200816.2|200966.1|200816.1|200967.6|200817.6|200965.4|200815.4|17
1632314820000|2021-09-22 12:47:00|200966.4|200816.4|200960.4|200810.4|200966.4|200816.4|200957.5|200807.5|19
1632314830000|2021-09-22 12:47:10|200958.7|200808.7|200968|200818|200970.6|200820.6|200958.7|200808.7|27
1632314840000|2021-09-22 12:47:20|200967.8|200817.8|200965.9|200815.9|200969|200819|200964.5|200814.5|24
1632314850000|2021-09-22 12:47:30|200966.1|200816.1|200969.4|200819.4|200969.4|200819.4|200965.4|200815.4|23
1632314860000|2021-09-22 12:47:40|200969|200819|200970.3|200820.3|200970.3|200820.3|200966.4|200816.4|23
1632314870000|2021-09-22 12:47:50|200967.5|200817.5|200977.7|200827.7|200977.7|200827.7|200966.5|200816.5|23
1632314880000|2021-09-22 12:48:00|200977.1|200827.1|200963.2|200813.2|200977.1|200827.1|200963.2|200813.2|28
1632314890000|2021-09-22 12:48:10|200967|200817|200975.2|200825.2|200979.6|200829.6|200967|200817|33
1632314900000|2021-09-22 12:48:20|200977.4|200827.4|200966.4|200816.4|200977.4|200827.4|200966|200816|27
1632314910000|2021-09-22 12:48:30|200967.1|200817.1|200982.9|200832.9|200986.3|200836.3|200965.3|200815.3|25
1632314920000|2021-09-22 12:48:40|200982.3|200832.3|200974.8|200824.8|200985.5|200835.5|200972.8|200822.8|24
1632314930000|2021-09-22 12:48:50|200973.1|200823.1|200976.8|200826.8|200976.8|200826.8|200972.4|200822.4|22
1632314940000|2021-09-22 12:49:00|200976|200826|200984.4|200834.4|200987.3|200885.2|200927.4|200822.6|38
1632314950000|2021-09-22 12:49:10|200985.4|200835.4|200997.8|200847.8|201000.6|200895.7|200945.7|200833.4|26
1632314960000|2021-09-22 12:49:20|200996|200846|200977.7|200827.7|200999|200849|200974.1|200824.1|23
1632314970000|2021-09-22 12:49:30|200987.9|200837.9|200989.2|200839.2|200996.6|200896.4|200945.5|200836.3|31
1632314980000|2021-09-22 12:49:40|200988.8|200838.8|200993.2|200843.2|200995.2|200845.2|200985.7|200835.7|29
1632314990000|2021-09-22 12:49:50|200991.8|200841.8|200983.9|200833.9|201000.4|200850.4|200981.9|200831.9|31
1632315000000|2021-09-22 12:50:00|200981.2|200831.2|200994.9|200844.9|200998.8|200897|200938.2|200831.2|29
1632315010000|2021-09-22 12:50:10|200997.2|200847.2|200993.7|200843.7|200997.2|200847.2|200992.8|200842.8|18
1632315020000|2021-09-22 12:50:20|200994|200844|200994.3|200844.3|200995|200845|200991.6|200841.6|14
1632315030000|2021-09-22 12:50:30|200994|200844|200993.4|200843.4|200994.8|200844.8|200986.4|200836.4|29
1632315040000|2021-09-22 12:50:40|200993.6|200843.6|200996.2|200846.2|200996.2|200846.2|200984.3|200834.3|21
1632315050000|2021-09-22 12:50:50|200996.4|200846.4|200991.9|200841.9|200997.1|200847.1|200990.1|200840.1|26
1632315060000|2021-09-22 12:51:00|200991.3|200841.3|200994.8|200844.8|200996.1|200846.1|200991.3|200841.3|24
1632315070000|2021-09-22 12:51:10|200995.1|200845.1|200978.4|200828.4|200995.7|200845.7|200975.7|200825.7|14
1632315080000|2021-09-22 12:51:20|200978.6|200828.6|200973|200823|200978.6|200828.6|200969|200819|25
1632315090000|2021-09-22 12:51:30|200971.6|200821.6|200979.6|200829.6|200980.4|200830.4|200970.9|200820.9|19
1632315100000|2021-09-22 12:51:40|200979.8|200829.8|200973.5|200823.5|200980.5|200830.5|200971.9|200821.9|28
1632315110000|2021-09-22 12:51:50|200974|200824|200974.5|200824.5|200976.8|200826.8|200972.5|200822.5|24
1632315120000|2021-09-22 12:52:00|200974.7|200824.7|200981.2|200831.2|200983.8|200881.9|200930.6|200823.8|29
1632315130000|2021-09-22 12:52:10|200980.1|200830.1|200978.6|200828.6|200982.7|200832.7|200978.4|200828.4|24
1632315140000|2021-09-22 12:52:20|200977.8|200827.8|200946.8|200896.8|201003.3|200896.8|200946.8|200826.8|23
1632315150000|2021-09-22 12:52:30|200946.9|200896.9|200999.3|200849.3|200999.3|200896.9|200944.3|200841.6|32
1632315160000|2021-09-22 12:52:40|200998.1|200848.1|200947.4|200897.4|200998.5|200898|200945.5|200845.5|25
1632315170000|2021-09-22 12:52:50|200946.3|200896.3|201002.7|200852.7|201002.7|200897.2|200946.3|200845|34
1632315180000|2021-09-22 12:53:00|201002.8|200852.8|200998.9|200848.9|201002.8|200852.8|200996|200846|29
1632315190000|2021-09-22 12:53:10|200996.2|200846.2|200989.4|200839.4|200999.6|200849.6|200988.8|200838.8|32
1632315200000|2021-09-22 12:53:20|200989.1|200839.1|201004.5|200854.5|201004.5|200899.4|200948.6|200839.1|28
1632315210000|2021-09-22 12:53:30|201004.7|200854.7|201000.7|200850.7|201005.5|200906.3|200952.1|200846.4|29
1632315220000|2021-09-22 12:53:40|201000.8|200850.8|200952.9|200902.9|201004.8|200903|200951.5|200850.1|24
1632315230000|2021-09-22 12:53:50|200950.7|200900.7|200988.6|200838.6|200993.6|200900.7|200950.7|200835.5|29
1632315240000|2021-09-22 12:54:00|200989.2|200839.2|200976.4|200826.4|200993.3|200891.5|200939|200826.4|28
1632315250000|2021-09-22 12:54:10|200977.1|200827.1|200976.8|200826.8|200979|200829|200973.6|200823.6|22
1632315260000|2021-09-22 12:54:20|200975.9|200825.9|200993.9|200843.9|200994.7|200844.7|200974.4|200824.4|29
1632315270000|2021-09-22 12:54:30|200992.3|200842.3|200994.6|200844.6|200995.3|200845.3|200991.3|200841.3|24
1632315280000|2021-09-22 12:54:40|200991.9|200841.9|200996.4|200846.4|200996.4|200846.4|200991.8|200841.8|28
1632315290000|2021-09-22 12:54:50|200995.6|200845.6|200998.7|200848.7|201013.9|200863.9|200994.8|200844.8|32
1632315300000|2021-09-22 12:55:00|200999.5|200849.5|200995.7|200845.7|201001|200851|200992.7|200842.7|30
1632315310000|2021-09-22 12:55:10|200996|200846|200994.6|200844.6|200998.2|200848.2|200994.2|200844.2|18
1632315320000|2021-09-22 12:55:20|200994.2|200844.2|201012.6|200862.6|201013.8|200914.7|200960|200844.1|27
1632315330000|2021-09-22 12:55:30|201013.7|200863.7|201008.4|200858.4|201014.1|200864.1|201005.1|200855.1|22
1632315340000|2021-09-22 12:55:40|201008.5|200858.5|201007|200857|201009.3|200859.3|201006.6|200856.6|16
1632315350000|2021-09-22 12:55:50|201006.9|200856.9|201002.8|200852.8|201007.1|200857.1|200999.8|200849.8|17
1632315360000|2021-09-22 12:56:00|201001.2|200851.2|201011.5|200861.5|201012.9|200905.5|200955.5|200850.2|27
1632315370000|2021-09-22 12:56:10|201011|200861|201009.4|200859.4|201011.8|200861.8|201009.4|200859.4|13
1632315380000|2021-09-22 12:56:20|201009.8|200859.8|201001.9|200851.9|201010.4|200860.4|201000.6|200850.6|19
1632315390000|2021-09-22 12:56:30|201001.4|200851.4|200997.7|200847.7|201002.6|200852.6|200996.8|200846.8|30
1632315400000|2021-09-22 12:56:40|200997.4|200847.4|200996.7|200846.7|200998.7|200848.7|200993.6|200843.6|29
1632315410000|2021-09-22 12:56:50|200996.9|200846.9|200994.6|200844.6|200997.9|200847.9|200994.3|200844.3|25
1632315420000|2021-09-22 12:57:00|200994.2|200844.2|200993.6|200843.6|200995.7|200845.7|200993.4|200843.4|16
1632315430000|2021-09-22 12:57:10|200993.7|200843.7|200993.3|200843.3|200994.1|200844.1|200992.8|200842.8|19
1632315440000|2021-09-22 12:57:20|200994.1|200844.1|200994.5|200844.5|200999.1|200849.1|200994.1|200844.1|23
1632315450000|2021-09-22 12:57:30|200995.1|200845.1|200989.2|200839.2|201004.8|200854.8|200989.2|200839.2|36
1632315460000|2021-09-22 12:57:40|200989.6|200839.6|200972.9|200822.9|200989.6|200839.6|200970.3|200820.3|19
1632315470000|2021-09-22 12:57:50|200973.3|200823.3|200985.7|200835.7|200988.6|200879.1|200928.7|200818|26
1632315480000|2021-09-22 12:58:00|200986.7|200836.7|200988|200838|200991.1|200841.1|200979|200829|36
1632315490000|2021-09-22 12:58:10|200985.6|200835.6|200988.2|200838.2|200995.2|200845.2|200985.4|200835.4|31
1632315500000|2021-09-22 12:58:20|200987.7|200837.7|201002.3|200852.3|201004.5|200854.5|200986.1|200836.1|23
1632315510000|2021-09-22 12:58:30|200999.8|200849.8|201003.7|200853.7|201006.4|200856.4|200998.7|200848.7|26
1632315520000|2021-09-22 12:58:40|201004.2|200854.2|201010.4|200860.4|201010.4|200860.4|201002.4|200852.4|28
1632315530000|2021-09-22 12:58:50|201005.8|200855.8|200991.7|200841.7|201007.5|200857.5|200985.8|200835.8|30
1632315540000|2021-09-22 12:59:00|200994.4|200844.4|200976.8|200826.8|200995|200845|200973|200823|33
1632315550000|2021-09-22 12:59:10|200977.5|200827.5|200975|200825|200977.6|200827.6|200971.4|200821.4|24
1632315560000|2021-09-22 12:59:20|200976.2|200826.2|200974.2|200824.2|200979.8|200829.8|200972.7|200822.7|27
1632315570000|2021-09-22 12:59:30|200974.6|200824.6|200974.2|200824.2|200974.9|200824.9|200972.7|200822.7|16
1632315580000|2021-09-22 12:59:40|200981.3|200831.3|200970.2|200820.2|200985.9|200835.9|200965.2|200815.2|29
1632315590000|2021-09-22 12:59:50|200969.5|200819.5|200979|200829|200981.6|200831.6|200969.2|200819.2|29
1632315600000|2021-09-22 13:00:00|200977.6|200827.6|201014.8|200864.8|201015.5|200865.5|200972.9|200822.9|33
1632315610000|2021-09-22 13:00:10|201011.7|200861.7|200998.9|200848.9|201012.4|200862.4|200998.9|200848.9|31
1632315620000|2021-09-22 13:00:20|200993.5|200843.5|200997.2|200847.2|200997.2|200847.2|200992.8|200842.8|31
1632315630000|2021-09-22 13:00:30|200993.7|200843.7|200985.5|200835.5|200993.7|200843.7|200984.5|200834.5|22
1632315640000|2021-09-22 13:00:40|200986.2|200836.2|201012.8|200862.8|201012.8|200862.8|200982.1|200832.1|23
1632315650000|2021-09-22 13:00:50|201010.2|200860.2|201003.7|200853.7|201010.2|200860.2|200999.8|200849.8|30
1632315660000|2021-09-22 13:01:00|201005.5|200855.5|201000.8|200850.8|201005.5|200855.5|200999.2|200849.2|21
1632315670000|2021-09-22 13:01:10|201000.4|200850.4|200988.9|200838.9|201001.2|200892.4|200938.1|200834.9|30
1632315680000|2021-09-22 13:01:20|200988.2|200838.2|200992.7|200842.7|200993.5|200843.5|200988.2|200838.2|26
1632315690000|2021-09-22 13:01:30|200992.4|200842.4|201007.1|200857.1|201007.3|200857.3|200992.4|200842.4|28
1632315700000|2021-09-22 13:01:40|201007.3|200857.3|201014.1|200864.1|201014.1|200864.1|201003.9|200853.9|13
1632315710000|2021-09-22 13:01:50|201010.3|200860.3|201013.2|200863.2|201015.6|200865.6|201010.3|200860.3|21
1632315720000|2021-09-22 13:02:00|201008.7|200858.7|201007|200857|201010.1|200860.1|201006.5|200856.5|23
1632315730000|2021-09-22 13:02:10|201006.1|200856.1|201002|200852|201008.7|200858.7|200992.5|200842.5|24
1632315740000|2021-09-22 13:02:20|201003.5|200853.5|200995.3|200845.3|201003.5|200853.5|200995.3|200845.3|28
1632315750000|2021-09-22 13:02:30|200995.1|200845.1|200995.9|200845.9|200999|200849|200994.1|200844.1|24
1632315760000|2021-09-22 13:02:40|200996.1|200846.1|200999.3|200849.3|201002.1|200852.1|200989.3|200839.3|33
1632315770000|2021-09-22 13:02:50|201000.1|200850.1|200989|200839|201000.1|200850.1|200989|200839|26
1632315780000|2021-09-22 13:03:00|200988|200838|200980.5|200830.5|200990.6|200840.6|200978.7|200828.7|27
1632315790000|2021-09-22 13:03:10|200981.7|200831.7|201001.2|200851.2|201003.1|200853.1|200979.8|200829.8|26
1632315800000|2021-09-22 13:03:20|201001.3|200851.3|200989.9|200839.9|201001.5|200851.5|200989|200839|22
1632315810000|2021-09-22 13:03:30|200991.6|200841.6|200973|200823|200992.9|200842.9|200961.2|200811.2|32
1632315820000|2021-09-22 13:03:40|200977.9|200827.9|200978.8|200828.8|200982.2|200832.2|200976.3|200826.3|28
1632315830000|2021-09-22 13:03:50|200974.5|200824.5|200981.9|200831.9|200982.5|200832.5|200974.5|200824.5|15
1632315840000|2021-09-22 13:04:00|200982|200832|201001.4|200851.4|201002.3|200852.3|200980.5|200830.5|23
1632315850000|2021-09-22 13:04:10|201003.2|200853.2|201003.3|200853.3|201003.6|200853.6|200999|200849|22
1632315860000|2021-09-22 13:04:20|201003|200853|201004.4|200854.4|201010.7|200860.7|201002|200852|25
1632315870000|2021-09-22 13:04:30|201003.9|200853.9|201006.5|200856.5|201007.2|200857.2|201003.9|200853.9|21
1632315880000|2021-09-22 13:04:40|201006.3|200856.3|201005.6|200855.6|201007.3|200857.3|201004.9|200854.9|25
1632315890000|2021-09-22 13:04:50|201005.7|200855.7|201005.8|200855.8|201013.9|200863.9|201005.7|200855.7|36
1632315900000|2021-09-22 13:05:00|201008.4|200858.4|201014.4|200864.4|201015.9|200865.9|201005.1|200855.1|30
1632315910000|2021-09-22 13:05:10|201011.8|200861.8|201013.4|200863.4|201014.5|200864.5|201011.7|200861.7|20
1632315920000|2021-09-22 13:05:20|201013.5|200863.5|201004.2|200854.2|201014.8|200864.8|200998.3|200848.3|25
1632315930000|2021-09-22 13:05:30|201005.2|200855.2|201012.2|200862.2|201013.6|200909.3|200959.3|200851.5|34
1632315940000|2021-09-22 13:05:40|201013|200863|201016|200866|201018.8|200868.8|201003.9|200853.9|27
1632315950000|2021-09-22 13:05:50|201017.5|200867.5|201016|200866|201017.5|200867.5|201013.6|200863.6|24
1632315960000|2021-09-22 13:06:00|201015.7|200865.7|201013.2|200863.2|201016.3|200866.3|201013|200863|25
1632315970000|2021-09-22 13:06:10|201021.7|200871.7|201020.6|200870.6|201026.1|200876.1|201019|200869|25
1632315980000|2021-09-22 13:06:20|201018.7|200868.7|201019.5|200869.5|201021.4|200871.4|201017.9|200867.9|24
1632315990000|2021-09-22 13:06:30|201021.4|200871.4|201026.3|200876.3|201032.3|200882.3|201019.8|200869.8|29
1632316000000|2021-09-22 13:06:40|201027.2|200877.2|201013.8|200863.8|201027.2|200877.2|201005.9|200855.9|33
1632316010000|2021-09-22 13:06:50|201014.6|200864.6|201010.7|200860.7|201014.7|200864.7|201010.2|200860.2|27
1632316020000|2021-09-22 13:07:00|201010.3|200860.3|201010.3|200860.3|201012.1|200862.1|201009.8|200859.8|17
1632316030000|2021-09-22 13:07:10|201009.5|200859.5|200997|200847|201012.7|200862.7|200997|200847|19
1632316040000|2021-09-22 13:07:20|201001.2|200851.2|200999.2|200849.2|201004.4|200854.4|200996.5|200846.5|28
1632316050000|2021-09-22 13:07:30|200999.4|200849.4|200998.8|200848.8|201010.8|200860.8|200997.1|200847.1|31
1632316060000|2021-09-22 13:07:40|200996|200846|200996.2|200846.2|201008.4|200858.4|200994|200844|37
1632316070000|2021-09-22 13:07:50|200973.8|200823.8|200978.2|200828.2|200981.7|200831.7|200966.5|200816.5|31
1632316080000|2021-09-22 13:08:00|200978.9|200828.9|200963|200813|200979.1|200829.1|200960.2|200810.2|29
1632316090000|2021-09-22 13:08:10|200963.1|200813.1|200967.4|200817.4|200968.2|200818.2|200962.7|200812.7|13
1632316100000|2021-09-22 13:08:20|200967.5|200817.5|200967|200817|200979.2|200874.6|200920.7|200815.5|21
1632316110000|2021-09-22 13:08:30|200913|200863|200973.2|200823.2|200973.2|200866.4|200913|200816.4|26
1632316120000|2021-09-22 13:08:40|200971|200821|200970.3|200820.3|200971.8|200821.8|200967.2|200817.2|24
1632316130000|2021-09-22 13:08:50|200970.4|200820.4|200963.5|200813.5|200970.6|200820.6|200962.3|200812.3|30
1632316140000|2021-09-22 13:09:00|200964|200814|200964.6|200814.6|200969.7|200819.7|200961.4|200811.4|22
1632316150000|2021-09-22 13:09:10|200964.4|200814.4|200965.7|200815.7|200965.7|200815.7|200963.8|200813.8|22
1632316160000|2021-09-22 13:09:20|200966|200816|200918.1|200868.1|200968.9|200870.3|200915.7|200815.7|16
1632316170000|2021-09-22 13:09:30|200917.8|200867.8|200916.4|200866.4|200971.3|200870.6|200912.5|200817.3|27
1632316180000|2021-09-22 13:09:40|200915.1|200865.1|200964.7|200814.7|200964.9|200865.4|200913.2|200813.2|17
1632316190000|2021-09-22 13:09:50|200964.9|200814.9|200915.6|200865.6|200965.8|200865.8|200913.2|200814.5|23
1632316200000|2021-09-22 13:10:00|200913.5|200863.5|200916.1|200866.1|200916.9|200866.9|200911.8|200861.8|31
1632316210000|2021-09-22 13:10:10|200936.8|200886.8|200971|200821|201005.2|200901.4|200926.3|200813.3|35
1632316220000|2021-09-22 13:10:20|200970.8|200820.8|200975.6|200825.6|200977.6|200873.3|200920.3|200820.2|27
1632316230000|2021-09-22 13:10:30|200976.8|200826.8|200966|200816|200979.2|200829.2|200966|200816|33
1632316240000|2021-09-22 13:10:40|200968|200818|200968.3|200818.3|200971.5|200821.5|200965.5|200815.5|18
1632316250000|2021-09-22 13:10:50|200968.1|200818.1|200978.8|200828.8|200978.8|200876.5|200926.3|200817.6|15
1632316260000|2021-09-22 13:11:00|200977.8|200827.8|200998.5|200848.5|200998.5|200885.5|200919.6|200819.8|29
1632316270000|2021-09-22 13:11:10|200997.9|200847.9|200998|200848|200999|200849|200994.4|200844.4|24
1632316280000|2021-09-22 13:11:20|200996.7|200846.7|200995.9|200845.9|200998.5|200848.5|200990.7|200840.7|29
1632316290000|2021-09-22 13:11:30|200995.6|200845.6|200967.6|200817.6|200999.3|200849.3|200967.4|200817.4|24
1632316300000|2021-09-22 13:11:40|200968.9|200818.9|200967.2|200817.2|200969.2|200819.2|200965.5|200815.5|25
1632316310000|2021-09-22 13:11:50|200967.4|200817.4|200968.8|200818.8|200968.8|200818.8|200966.7|200816.7|17
1632316320000|2021-09-22 13:12:00|200968.7|200818.7|200970.3|200820.3|200977|200827|200968.2|200818.2|29
1632316330000|2021-09-22 13:12:10|200969.8|200819.8|200964.9|200814.9|200970.7|200820.7|200960.3|200810.3|25
1632316340000|2021-09-22 13:12:20|200965|200815|200952.9|200802.9|200966.6|200816.6|200948.8|200798.8|26
1632316350000|2021-09-22 13:12:30|200953.3|200803.3|200955.9|200805.9|200961.4|200858|200908|200801.4|23
1632316360000|2021-09-22 13:12:40|200955.6|200805.6|200957|200807|200962.8|200812.8|200955.6|200805.6|24
1632316370000|2021-09-22 13:12:50|200957.6|200807.6|200957.4|200807.4|200961.4|200811.4|200950.5|200800.5|29
1632316380000|2021-09-22 13:13:00|200957.8|200807.8|200953.7|200803.7|200959.1|200809.1|200951.4|200801.4|33
1632316390000|2021-09-22 13:13:10|200954.6|200804.6|200942.1|200792.1|200960.2|200810.2|200934.2|200784.2|37
1632316400000|2021-09-22 13:13:20|200940.5|200790.5|200930.5|200780.5|200943.7|200793.7|200925.6|200775.6|31
1632316410000|2021-09-22 13:13:30|200928.2|200778.2|200935|200785|200935.4|200785.4|200927.3|200777.3|29
1632316420000|2021-09-22 13:13:40|200934.7|200784.7|200925.9|200775.9|200934.7|200784.7|200925.3|200775.3|25
1632316430000|2021-09-22 13:13:50|200925.6|200775.6|200929.5|200779.5|200930.8|200780.8|200924.3|200774.3|24
1632316440000|2021-09-22 13:14:00|200930.5|200780.5|200926.2|200776.2|200931.6|200781.6|200925.4|200775.4|21
1632316450000|2021-09-22 13:14:10|200926.1|200776.1|200945.1|200795.1|200945.1|200795.1|200925.3|200775.3|22
1632316460000|2021-09-22 13:14:20|200946|200796|200925.5|200775.5|200946.2|200844|200889.8|200775.5|27
1632316470000|2021-09-22 13:14:30|200927.6|200777.6|200925.5|200775.5|200935|200785|200925.5|200775.5|34
1632316480000|2021-09-22 13:14:40|200927.8|200777.8|200929.6|200779.6|200933.7|200783.7|200924.4|200774.4|30
1632316490000|2021-09-22 13:14:50|200931|200781|200931|200781|200933.8|200783.8|200929.6|200779.6|25
1632316500000|2021-09-22 13:15:00|200927.9|200777.9|200930.5|200780.5|200932.6|200782.6|200924.5|200774.5|31
1632316510000|2021-09-22 13:15:10|200929.5|200779.5|200927|200777|200931.3|200781.3|200920.9|200770.9|31
1632316520000|2021-09-22 13:15:20|200926.9|200776.9|200927.5|200777.5|200927.9|200777.9|200924.6|200774.6|29
1632316530000|2021-09-22 13:15:30|200927.7|200777.7|200911.7|200761.7|200928.6|200778.6|200910.9|200760.9|29
1632316540000|2021-09-22 13:15:40|200910.4|200760.4|200902|200752|200913|200763|200891.7|200741.7|34
1632316550000|2021-09-22 13:15:50|200903.2|200753.2|200894.8|200744.8|200903.2|200753.2|200894.5|200744.5|24
1632316560000|2021-09-22 13:16:00|200894.5|200744.5|200892.3|200742.3|200897.1|200747.1|200887.5|200737.5|33
1632316570000|2021-09-22 13:16:10|200891.9|200741.9|200890.1|200740.1|200893.3|200743.3|200888.3|200738.3|24
1632316580000|2021-09-22 13:16:20|200889.5|200739.5|200895.2|200745.2|200897|200747|200887.2|200737.2|20
1632316590000|2021-09-22 13:16:30|200900|200750|200924.4|200774.4|200927.1|200777.1|200899.1|200749.1|23
1632316600000|2021-09-22 13:16:40|200924.2|200774.2|200962|200812|200962|200812|200917.2|200767.2|36
1632316610000|2021-09-22 13:16:50|200968|200818|201003.8|200853.8|201004.7|200862.8|200912.8|200797.3|32
1632316620000|2021-09-22 13:17:00|201002.1|200852.1|200986.7|200836.7|201003.5|200853.5|200985.3|200835.3|32
1632316630000|2021-09-22 13:17:10|200989.1|200839.1|200989.6|200839.6|200996.5|200846.5|200987.6|200837.6|32
1632316640000|2021-09-22 13:17:20|200989|200839|200965.9|200815.9|200989.5|200839.5|200964.8|200814.8|32
1632316650000|2021-09-22 13:17:30|200910.8|200860.8|200948.3|200798.3|200956.8|200860.8|200910.8|200798.3|38
1632316660000|2021-09-22 13:17:40|200948.5|200798.5|200941.2|200791.2|200951.1|200801.1|200939.3|200789.3|33
1632316670000|2021-09-22 13:17:50|200941.4|200791.4|200961.5|200811.5|200962.4|200812.4|200938.6|200788.6|29
1632316680000|2021-09-22 13:18:00|200963.6|200813.6|200919.7|200869.7|200972.3|200871.8|200919.4|200811.2|28
1632316690000|2021-09-22 13:18:10|200963.7|200813.7|200969.1|200819.1|200970.7|200868.6|200917.7|200813.7|27
1632316700000|2021-09-22 13:18:20|200970.2|200820.2|200970.3|200820.3|200977.1|200827.1|200968.6|200818.6|31
1632316710000|2021-09-22 13:18:30|200955.9|200805.9|200951.9|200801.9|200955.9|200805.9|200950.3|200800.3|26
1632316720000|2021-09-22 13:18:40|200952.2|200802.2|200964.9|200814.9|200965.8|200815.8|200951.5|200801.5|27
1632316730000|2021-09-22 13:18:50|200962.5|200812.5|200968.7|200818.7|200970|200820|200959.1|200809.1|32
1632316740000|2021-09-22 13:19:00|200968.9|200818.9|200927.7|200877.7|200979.5|200877.7|200927.7|200816.4|33
1632316750000|2021-09-22 13:19:10|200925.4|200875.4|200974.6|200824.6|200979.5|200875.4|200925.4|200823.6|27
1632316760000|2021-09-22 13:19:20|200974|200824|200969.1|200819.1|200976.6|200826.6|200969.1|200819.1|32
1632316770000|2021-09-22 13:19:30|200969.2|200819.2|200970.9|200820.9|200973.6|200823.6|200966.6|200816.6|33
1632316780000|2021-09-22 13:19:40|200970.7|200820.7|200972|200822|200979.9|200829.9|200968.6|200818.6|23
1632316790000|2021-09-22 13:19:50|200973.5|200823.5|200971.5|200821.5|200975.2|200825.2|200967.6|200817.6|14
1632316800000|2021-09-22 13:20:00|200970.6|200820.6|200973.7|200823.7|200978.1|200828.1|200970.6|200820.6|26
1632316810000|2021-09-22 13:20:10|200973.5|200823.5|200970.1|200820.1|200974.4|200824.4|200967.7|200817.7|26
1632316820000|2021-09-22 13:20:20|200957.9|200807.9|200964.5|200814.5|200967.3|200817.3|200957|200807|27
1632316830000|2021-09-22 13:20:30|200964.7|200814.7|200976.4|200826.4|200976.4|200826.4|200964.7|200814.7|24
1632316840000|2021-09-22 13:20:40|200972.6|200822.6|200974|200824|200976.4|200826.4|200972.6|200822.6|25
1632316850000|2021-09-22 13:20:50|200973.5|200823.5|200995.3|200845.3|200995.3|200891.6|200939.8|200823.1|29
1632316860000|2021-09-22 13:21:00|200995.1|200845.1|201001.2|200851.2|201003.2|200853.2|200994.5|200844.5|23
1632316870000|2021-09-22 13:21:10|201000.7|200850.7|200986.6|200836.6|201004.9|200854.9|200981.7|200831.7|32
1632316880000|2021-09-22 13:21:20|200984.9|200834.9|200999.5|200849.5|201000.2|200898|200944.6|200833.6|30
1632316890000|2021-09-22 13:21:30|201000|200850|200993.3|200843.3|201001.2|200900.4|200936.2|200831.7|28
1632316900000|2021-09-22 13:21:40|200993.6|200843.6|200996.8|200846.8|200997.4|200847.4|200988.5|200838.5|33
1632316910000|2021-09-22 13:21:50|200996.6|200846.6|200982.8|200832.8|200997.2|200847.2|200980.5|200830.5|23
1632316920000|2021-09-22 13:22:00|200983.9|200833.9|200998.3|200848.3|201001.6|200903.6|200951.7|200832.8|29
1632316930000|2021-09-22 13:22:10|201001.7|200851.7|201003.4|200853.4|201003.4|200853.4|200995.7|200845.7|29
1632316940000|2021-09-22 13:22:20|201002|200852|201002|200852|201002.7|200852.7|200998.6|200848.6|18
1632316950000|2021-09-22 13:22:30|201002.3|200852.3|200991.3|200841.3|201002.3|200852.3|200990.8|200840.8|33
1632316960000|2021-09-22 13:22:40|200991.6|200841.6|201012.3|200862.3|201012.8|200909.4|200955.8|200841.5|29
1632316970000|2021-09-22 13:22:50|201010.6|200860.6|201007.5|200857.5|201012.6|200862.6|201005|200855|29
1632316980000|2021-09-22 13:23:00|201005.6|200855.6|201006|200856|201011.4|200861.4|201005.6|200855.6|30
1632316990000|2021-09-22 13:23:10|201005.9|200855.9|201013.7|200863.7|201013.7|200863.7|200995.9|200845.9|31
1632317000000|2021-09-22 13:23:20|201014.2|200864.2|201014.9|200864.9|201043.5|200942|200987.2|200860.9|37
1632317010000|2021-09-22 13:23:30|201014.7|200864.7|201000.6|200850.6|201037.1|200933.7|200983.7|200848.4|33
1632317020000|2021-09-22 13:23:40|201001.2|200851.2|200957.1|200907.1|201010.6|200910.1|200955.5|200851.2|25
1632317030000|2021-09-22 13:23:50|201008.8|200858.8|201011.2|200861.2|201011.6|200861.6|200997.9|200847.9|28
1632317040000|2021-09-22 13:24:00|201012.2|200862.2|201012.5|200862.5|201013.7|200909.9|200959.3|200855.5|32
1632317050000|2021-09-22 13:24:10|201012.8|200862.8|201017.9|200867.9|201019.2|200869.2|201012.6|200862.6|31
1632317060000|2021-09-22 13:24:20|201016.2|200866.2|201006.5|200856.5|201016.8|200866.8|201004.7|200854.7|27
1632317070000|2021-09-22 13:24:30|201007.3|200857.3|201011.9|200861.9|201014.1|200864.1|201006.8|200856.8|23
1632317080000|2021-09-22 13:24:40|201008.6|200858.6|201015.7|200865.7|201016.1|200866.1|201008.6|200858.6|20
1632317090000|2021-09-22 13:24:50|201014.9|200864.9|201012|200862|201016.3|200866.3|201011.5|200861.5|26
1632317100000|2021-09-22 13:25:00|201010.2|200860.2|200992.3|200842.3|201010.2|200860.2|200987.2|200837.2|36
1632317110000|2021-09-22 13:25:10|200992.7|200842.7|201001.6|200851.6|201001.6|200903.7|200952.8|200839.4|36
1632317120000|2021-09-22 13:25:20|201003.1|200853.1|201005.7|200855.7|201008.6|200858.6|201001.4|200851.4|31
1632317130000|2021-09-22 13:25:30|201005.4|200855.4|201002.6|200852.6|201006.2|200856.2|201002.2|200852.2|23
1632317140000|2021-09-22 13:25:40|201001.6|200851.6|201007.7|200857.7|201008|200858|200999.2|200849.2|33
1632317150000|2021-09-22 13:25:50|201007.1|200857.1|201006.4|200856.4|201008.1|200858.1|201005.4|200855.4|21
1632317160000|2021-09-22 13:26:00|201005.9|200855.9|201007.1|200857.1|201007.8|200857.8|201002.1|200852.1|26
1632317170000|2021-09-22 13:26:10|201007|200857|201008.9|200858.9|201009.1|200859.1|201007|200857|21
1632317180000|2021-09-22 13:26:20|201011.6|200861.6|201008|200858|201014.3|200864.3|201007.6|200857.6|29
1632317190000|2021-09-22 13:26:30|201006.2|200856.2|201010.4|200860.4|201013.6|200863.6|201005.6|200855.6|24
1632317200000|2021-09-22 13:26:40|201012.6|200862.6|201010.8|200860.8|201015.1|200865.1|201010.8|200860.8|23
1632317210000|2021-09-22 13:26:50|201011.1|200861.1|201010.3|200860.3|201011.5|200861.5|201010.3|200860.3|15
1632317220000|2021-09-22 13:27:00|201011.3|200861.3|201011|200861|201011.5|200861.5|201009.1|200859.1|14
1632317230000|2021-09-22 13:27:10|201011.2|200861.2|201011.6|200861.6|201014.8|200864.8|201009.4|200859.4|24
1632317240000|2021-09-22 13:27:20|201011.1|200861.1|201005.9|200855.9|201011.1|200906.3|200954.1|200850.2|17
1632317250000|2021-09-22 13:27:30|201005.5|200855.5|201000.9|200850.9|201006.6|200856.6|201000.9|200850.9|24
1632317260000|2021-09-22 13:27:40|201001.1|200851.1|201000.1|200850.1|201002|200852|200996|200846|35
1632317270000|2021-09-22 13:27:50|201001.7|200851.7|201009.2|200859.2|201011.2|200861.2|201001.7|200851.7|26
1632317280000|2021-09-22 13:28:00|201008.9|200858.9|201009.7|200859.7|201012.7|200862.7|201007.9|200857.9|30
1632317290000|2021-09-22 13:28:10|201009.2|200859.2|201011.5|200861.5|201013.8|200863.8|201008.4|200858.4|28
1632317300000|2021-09-22 13:28:20|201011.7|200861.7|201009.4|200859.4|201011.7|200861.7|201006.9|200856.9|22
1632317310000|2021-09-22 13:28:30|201009.3|200859.3|201005|200855|201009.4|200859.4|201005|200855|31
1632317320000|2021-09-22 13:28:40|201005.6|200855.6|201002.3|200852.3|201005.9|200855.9|201000.3|200850.3|25
1632317330000|2021-09-22 13:28:50|201002.6|200852.6|201003.5|200853.5|201004.5|200854.5|201000.3|200850.3|23
1632317340000|2021-09-22 13:29:00|201002.8|200852.8|200962.7|200812.7|201002.8|200863.1|200911.2|200807.4|37
1632317350000|2021-09-22 13:29:10|200963.1|200813.1|200960.1|200810.1|200966|200816|200960.1|200810.1|30
1632317360000|2021-09-22 13:29:20|200959.8|200809.8|200966|200816|200967.2|200865.2|200915.2|200809.6|33
1632317370000|2021-09-22 13:29:30|200967.8|200817.8|200966.9|200816.9|200969.7|200819.7|200965.9|200815.9|33
1632317380000|2021-09-22 13:29:40|200966.1|200816.1|200967.8|200817.8|200968.4|200818.4|200965.6|200815.6|24
1632317390000|2021-09-22 13:29:50|200966.6|200816.6|200968.9|200818.9|200970.9|200820.9|200966.2|200816.2|23
1632317400000|2021-09-22 13:30:00|200969.4|200819.4|200971.3|200821.3|200973.9|200823.9|200968.5|200818.5|37
1632317410000|2021-09-22 13:30:10|200971.2|200821.2|200962.8|200812.8|200971.8|200864|200912.8|200804.6|34
1632317420000|2021-09-22 13:30:20|200962.9|200812.9|200974.9|200824.9|200975.8|200825.8|200958.8|200808.8|36
1632317430000|2021-09-22 13:30:30|200975.9|200825.9|200977.1|200827.1|200988.4|200887.3|200934|200824.7|38
1632317440000|2021-09-22 13:30:40|200976.4|200826.4|200964|200814|200976.4|200826.4|200963.8|200813.8|37
1632317450000|2021-09-22 13:30:50|200963.4|200813.4|200968.7|200818.7|200969.8|200819.8|200960.5|200810.5|35
1632317460000|2021-09-22 13:31:00|200971|200821|200969.1|200819.1|200977.5|200827.5|200965.4|200815.4|35
1632317470000|2021-09-22 13:31:10|200968.2|200818.2|200964.4|200814.4|200968.9|200818.9|200960.7|200810.7|37
1632317480000|2021-09-22 13:31:20|200963.9|200813.9|200973.8|200823.8|200973.8|200823.8|200962.6|200812.6|37
1632317490000|2021-09-22 13:31:30|200970.6|200820.6|200999.8|200849.8|201002.5|200902.5|200952.5|200820.6|29
1632317500000|2021-09-22 13:31:40|200948.9|200898.9|200991.6|200841.6|201002.7|200902.5|200948.4|200840.3|26
1632317510000|2021-09-22 13:31:50|200991.3|200841.3|200968.7|200818.7|200991.3|200841.3|200968.7|200818.7|23
1632317520000|2021-09-22 13:32:00|200970|200820|200910.6|200860.6|200970|200860.9|200910.6|200811.7|29
1632317530000|2021-09-22 13:32:10|200960.9|200810.9|200962.1|200812.1|200962.7|200861.6|200911.6|200808.3|35
1632317540000|2021-09-22 13:32:20|200961.5|200811.5|200961.1|200811.1|200964.5|200856.7|200905.8|200804.7|36
1632317550000|2021-09-22 13:32:30|200961.2|200811.2|200957.5|200807.5|200962.2|200812.2|200956|200806|36
1632317560000|2021-09-22 13:32:40|200957.7|200807.7|200997.8|200847.8|200997.8|200896.2|200941.7|200807.7|37
1632317570000|2021-09-22 13:32:50|200998.3|200848.3|201001.9|200851.9|201005.7|200903.3|200951.8|200848.3|36
1632317580000|2021-09-22 13:33:00|201002.4|200852.4|201005.4|200855.4|201010.7|200860.7|201001.1|200851.1|35
1632317590000|2021-09-22 13:33:10|201004.8|200854.8|200996.2|200846.2|201006.2|200906.8|200956|200846.1|32
1632317600000|2021-09-22 13:33:20|200996.5|200846.5|200992.5|200842.5|201000.5|200850.5|200992.1|200842.1|35
1632317610000|2021-09-22 13:33:30|200991.7|200841.7|200999.3|200849.3|200999.8|200849.8|200990.1|200840.1|33
1632317620000|2021-09-22 13:33:40|200998.5|200848.5|200993.9|200843.9|200998.6|200848.6|200992.4|200842.4|27
1632317630000|2021-09-22 13:33:50|200993.8|200843.8|200999.8|200849.8|200999.8|200890.3|200940.1|200812.4|34
1632317640000|2021-09-22 13:34:00|201000.5|200850.5|200976.4|200826.4|201000.5|200850.5|200975.7|200825.7|38
1632317650000|2021-09-22 13:34:10|200975.8|200825.8|200970|200820|200988.6|200838.6|200964.4|200814.4|32
1632317660000|2021-09-22 13:34:20|200970.2|200820.2|200962.7|200812.7|200970.2|200862.1|200912|200807.6|36
1632317670000|2021-09-22 13:34:30|200962.6|200812.6|200965.4|200815.4|200966.8|200816.8|200959.4|200809.4|37
1632317680000|2021-09-22 13:34:40|200966.6|200816.6|200967.2|200817.2|200969|200819|200966.2|200816.2|28
1632317690000|2021-09-22 13:34:50|200966.5|200816.5|200958.7|200808.7|200970.1|200858.6|200908.6|200806.2|32
1632317700000|2021-09-22 13:35:00|200959.4|200809.4|200958.1|200808.1|200961.6|200811.6|200953.9|200803.9|35
1632317710000|2021-09-22 13:35:10|200958|200808|200940.7|200790.7|200958|200808|200940.7|200790.7|26
1632317720000|2021-09-22 13:35:20|200940.5|200790.5|200950|200800|200953.1|200803.1|200940.5|200790.5|33
1632317730000|2021-09-22 13:35:30|200951.1|200801.1|200955.5|200805.5|200961.5|200811.5|200943.3|200793.3|37
1632317740000|2021-09-22 13:35:40|200949|200799|200955.8|200805.8|200955.8|200805.8|200940.3|200790.3|35
1632317750000|2021-09-22 13:35:50|200957.3|200807.3|200949.6|200799.6|200957.3|200807.3|200944.6|200794.6|34
1632317760000|2021-09-22 13:36:00|200951.5|200801.5|200938.9|200788.9|200954.9|200804.9|200933.5|200783.5|37
1632317770000|2021-09-22 13:36:10|200938|200788|200955|200805|200957.8|200854.8|200898.4|200785.8|33
1632317780000|2021-09-22 13:36:20|200954.9|200804.9|200947.8|200797.8|200955|200805|200946.9|200796.9|34
1632317790000|2021-09-22 13:36:30|200949.4|200799.4|200948|200798|200951.5|200801.5|200945.9|200795.9|31
1632317800000|2021-09-22 13:36:40|200947.1|200797.1|200936.1|200786.1|200948.4|200798.4|200935.3|200785.3|29
1632317810000|2021-09-22 13:36:50|200936.3|200786.3|200952.6|200802.6|200960.3|200848.5|200898.5|200785.8|36
1632317820000|2021-09-22 13:37:00|200952.1|200802.1|200947.9|200797.9|200954.3|200804.3|200947.6|200797.6|29
1632317830000|2021-09-22 13:37:10|200947.4|200797.4|200937.2|200787.2|200947.4|200821.1|200871.1|200769.3|29
1632317840000|2021-09-22 13:37:20|200934.9|200784.9|200930.3|200780.3|200935.6|200785.6|200922.6|200772.6|35
1632317850000|2021-09-22 13:37:30|200932.2|200782.2|200951.4|200801.4|200951.8|200847.9|200897.9|200778.5|35
1632317860000|2021-09-22 13:37:40|200952.4|200802.4|200955.1|200805.1|200958|200858.4|200908.4|200802.4|31
1632317870000|2021-09-22 13:37:50|200955|200805|200955.5|200805.5|200965.4|200815.4|200952.6|200802.6|35
1632317880000|2021-09-22 13:38:00|200951.8|200801.8|200933.3|200783.3|200956|200806|200924.6|200774.6|34
1632317890000|2021-09-22 13:38:10|200933.1|200783.1|200951.5|200801.5|200951.5|200801.5|200928.7|200778.7|30
1632317900000|2021-09-22 13:38:20|200949|200799|200955.9|200805.9|200961|200854.1|200904.1|200799|32
1632317910000|2021-09-22 13:38:30|200960.8|200810.8|200954.9|200804.9|200960.8|200810.8|200953.1|200803.1|30
1632317920000|2021-09-22 13:38:40|200955.4|200805.4|200976.4|200826.4|200977.2|200873.8|200920.4|200805.4|32
1632317930000|2021-09-22 13:38:50|200977.5|200827.5|200956.4|200806.4|200980.2|200830.2|200952.5|200802.5|38
1632317940000|2021-09-22 13:39:00|200956.6|200806.6|200941.7|200791.7|200959.1|200809.1|200940|200790|34
1632317950000|2021-09-22 13:39:10|200940.3|200790.3|200952.7|200802.7|200961.1|200811.1|200940.3|200790.3|33
1632317960000|2021-09-22 13:39:20|200951.8|200801.8|200955.7|200805.7|200955.9|200805.9|200949.1|200799.1|30
1632317970000|2021-09-22 13:39:30|200953.5|200803.5|200950.2|200800.2|200954.9|200804.9|200950.2|200800.2|25
1632317980000|2021-09-22 13:39:40|200950.6|200800.6|200952.4|200802.4|200953.1|200803.1|200949.3|200799.3|23
1632317990000|2021-09-22 13:39:50|200952|200802|200967|200817|200967|200862.9|200912.9|200801|33
1632318000000|2021-09-22 13:40:00|200965.2|200815.2|200957.2|200807.2|200970.4|200868.2|200918.2|200800.7|39
1632318010000|2021-09-22 13:40:10|200957.9|200807.9|200965.1|200815.1|200974.7|200867.4|200917.4|200807.9|32
1632318020000|2021-09-22 13:40:20|200964.1|200814.1|200965.4|200815.4|200967.1|200817.1|200959|200809|37
1632318030000|2021-09-22 13:40:30|200959.6|200809.6|200964.7|200814.7|200969.9|200819.9|200954.1|200804.1|38
1632318040000|2021-09-22 13:40:40|200964.9|200814.9|200957.1|200807.1|200965.3|200815.3|200951.4|200801.4|27
1632318050000|2021-09-22 13:40:50|200957.8|200807.8|200951.6|200801.6|200957.8|200807.8|200950.6|200800.6|26
1632318060000|2021-09-22 13:41:00|200951.9|200801.9|200949.8|200799.8|200953.7|200803.7|200947.1|200797.1|24
1632318070000|2021-09-22 13:41:10|200950|200800|200952.8|200802.8|200952.8|200802.8|200949.8|200799.8|25
1632318080000|2021-09-22 13:41:20|200952.6|200802.6|200955.5|200805.5|200970.1|200820.1|200948.5|200798.5|30
1632318090000|2021-09-22 13:41:30|200955.4|200805.4|200958.2|200808.2|200958.3|200808.3|200954.3|200804.3|31
1632318100000|2021-09-22 13:41:40|200958.5|200808.5|200955.6|200805.6|200958.6|200808.6|200954.7|200804.7|17
1632318110000|2021-09-22 13:41:50|200955.7|200805.7|200955.5|200805.5|200958.6|200808.6|200954.1|200804.1|32
1632318120000|2021-09-22 13:42:00|200954.7|200804.7|200959.8|200809.8|200962.5|200812.5|200952.9|200802.9|33
1632318130000|2021-09-22 13:42:10|200960|200810|200954.3|200804.3|200960|200810|200954.3|200804.3|28
1632318140000|2021-09-22 13:42:20|200955|200805|200951.5|200801.5|200956.1|200806.1|200949.3|200799.3|19
1632318150000|2021-09-22 13:42:30|200952.1|200802.1|200944.9|200794.9|200952.1|200802.1|200944.6|200794.6|19
1632318160000|2021-09-22 13:42:40|200946.4|200796.4|200947.5|200797.5|200947.9|200797.9|200945.7|200795.7|20
1632318170000|2021-09-22 13:42:50|200946.9|200796.9|200946.7|200796.7|200948.6|200798.6|200946.7|200796.7|10
1632318180000|2021-09-22 13:43:00|200949|200799|200948|200798|200949.1|200799.1|200945|200795|26
1632318190000|2021-09-22 13:43:10|200947.6|200797.6|200954.6|200804.6|200959.9|200809.9|200947.4|200797.4|31
1632318200000|2021-09-22 13:43:20|200954.3|200804.3|200956.1|200806.1|200956.4|200806.4|200953.4|200803.4|20
1632318210000|2021-09-22 13:43:30|200956|200806|200964.3|200814.3|200964.7|200814.7|200956|200806|35
1632318220000|2021-09-22 13:43:40|200963.7|200813.7|200962.9|200812.9|200969.8|200819.8|200962.5|200812.5|33
1632318230000|2021-09-22 13:43:50|200962.1|200812.1|200961.1|200811.1|200962.4|200812.4|200959.8|200809.8|32
1632318240000|2021-09-22 13:44:00|200963|200813|200954.2|200804.2|200963|200813|200952.9|200802.9|30
1632318250000|2021-09-22 13:44:10|200954|200804|200951.8|200801.8|200956.9|200806.9|200951.1|200801.1|29
1632318260000|2021-09-22 13:44:20|200951.9|200801.9|200963.9|200813.9|200963.9|200813.9|200951.9|200801.9|38
1632318270000|2021-09-22 13:44:30|200966.6|200816.6|200956.3|200806.3|200967.6|200817.6|200956.3|200806.3|28
1632318280000|2021-09-22 13:44:40|200956.6|200806.6|200938.1|200788.1|200957.7|200807.7|200938.1|200788.1|27
1632318290000|2021-09-22 13:44:50|200938.8|200788.8|200945.9|200795.9|200950.6|200847.1|200894.3|200779.5|35
1632318300000|2021-09-22 13:45:00|200945.8|200795.8|200941.9|200791.9|200945.9|200795.9|200939.4|200789.4|30
1632318310000|2021-09-22 13:45:10|200942.3|200792.3|200931.1|200781.1|200942.3|200792.3|200931.1|200781.1|35
1632318320000|2021-09-22 13:45:20|200931.6|200781.6|200932.2|200782.2|200932.8|200782.8|200930.1|200780.1|33
1632318330000|2021-09-22 13:45:30|200933.6|200783.6|200934.3|200784.3|200939.5|200789.5|200929.9|200779.9|27
1632318340000|2021-09-22 13:45:40|200934.2|200784.2|200931.9|200781.9|200935|200785|200929.3|200779.3|23
1632318350000|2021-09-22 13:45:50|200931.7|200781.7|200935.7|200785.7|200935.7|200785.7|200931.3|200781.3|29
1632318360000|2021-09-22 13:46:00|200935|200785|200933.3|200783.3|200937.9|200787.9|200928.6|200778.6|35
1632318370000|2021-09-22 13:46:10|200932.7|200782.7|200922|200772|200933.9|200783.9|200917.3|200767.3|33
1632318380000|2021-09-22 13:46:20|200924.3|200774.3|200927.3|200777.3|200932.6|200782.6|200920.9|200770.9|30
1632318390000|2021-09-22 13:46:30|200926.5|200776.5|200928.9|200778.9|200932.1|200782.1|200924.1|200774.1|27
1632318400000|2021-09-22 13:46:40|200928|200778|200946.1|200796.1|200947.3|200797.3|200925.1|200775.1|26
1632318410000|2021-09-22 13:46:50|200945.5|200795.5|200936.7|200786.7|200948.5|200798.5|200927.5|200777.5|32
1632318420000|2021-09-22 13:47:00|200937.4|200787.4|200927.5|200777.5|200938.1|200788.1|200926|200776|33
1632318430000|2021-09-22 13:47:10|200926.1|200776.1|200923.7|200773.7|200929.4|200779.4|200922.1|200772.1|31
1632318440000|2021-09-22 13:47:20|200925.6|200775.6|200925.1|200775.1|200925.6|200775.6|200921.8|200771.8|31
1632318450000|2021-09-22 13:47:30|200924.6|200774.6|200924.4|200774.4|200927|200777|200920.9|200770.9|28
1632318460000|2021-09-22 13:47:40|200924.2|200774.2|200920.7|200770.7|200924.9|200774.9|200917.8|200767.8|29
1632318470000|2021-09-22 13:47:50|200920.8|200770.8|200921|200771|200925.7|200775.7|200920|200770|23
1632318480000|2021-09-22 13:48:00|200922|200772|200888.4|200738.4|200922.9|200772.9|200888.2|200738.2|26
1632318490000|2021-09-22 13:48:10|200888.8|200738.8|200889.3|200739.3|200891.6|200741.6|200887.3|200737.3|25
1632318500000|2021-09-22 13:48:20|200889.4|200739.4|200888.3|200738.3|200890.5|200740.5|200887|200737|28
1632318510000|2021-09-22 13:48:30|200888.7|200738.7|200887.1|200737.1|200889.4|200739.4|200887.1|200737.1|21
1632318520000|2021-09-22 13:48:40|200887.4|200737.4|200890|200740|200891.2|200741.2|200886|200736|15
1632318530000|2021-09-22 13:48:50|200888.7|200738.7|200887.8|200737.8|200892.4|200742.4|200886.7|200736.7|29
1632318540000|2021-09-22 13:49:00|200889|200739|200864.2|200714.2|200891.2|200741.2|200862.6|200712.6|29
1632318550000|2021-09-22 13:49:10|200865|200715|200852|200702|200865|200715|200846.4|200696.4|29
1632318560000|2021-09-22 13:49:20|200849.7|200699.7|200853.1|200703.1|200854.1|200704.1|200848.8|200698.8|29
1632318570000|2021-09-22 13:49:30|200853|200703|200826.7|200776.7|200876.6|200783.3|200802.9|200703|30
1632318580000|2021-09-22 13:49:40|200827.6|200777.6|200826.3|200776.3|200827.9|200777.9|200824.9|200774.9|19
1632318590000|2021-09-22 13:49:50|200825.8|200775.8|200824.5|200774.5|200828|200778|200812.1|200762.1|27
1632318600000|2021-09-22 13:50:00|200829.6|200779.6|200826.4|200776.4|200829.6|200779.6|200822.3|200772.3|29
1632318610000|2021-09-22 13:50:10|200831.3|200781.3|200921.5|200771.5|200922.5|200821.9|200831.3|200738.6|32
1632318620000|2021-09-22 13:50:20|200925.1|200775.1|200920.4|200770.4|200930.1|200780.1|200916.8|200766.8|27
1632318630000|2021-09-22 13:50:30|200917.1|200767.1|200821.7|200771.7|200923.6|200773.6|200821.7|200730.9|34
1632318640000|2021-09-22 13:50:40|200875.6|200725.6|200869|200719|200876.4|200774.3|200817.1|200717.6|34
1632318650000|2021-09-22 13:50:50|200868.6|200718.6|200861.9|200711.9|200879|200729|200860.1|200710.1|35
1632318660000|2021-09-22 13:51:00|200862.5|200712.5|200857.1|200707.1|200872.1|200722.1|200850.5|200700.5|37
1632318670000|2021-09-22 13:51:10|200856.7|200706.7|200845.4|200695.4|200856.8|200706.8|200842.5|200692.5|29
1632318680000|2021-09-22 13:51:20|200846.1|200696.1|200843.3|200693.3|200846.3|200696.3|200842.9|200692.9|26
1632318690000|2021-09-22 13:51:30|200844.2|200694.2|200793.6|200643.6|200844.2|200711.1|200761.1|200642.4|33
1632318700000|2021-09-22 13:51:40|200793.2|200643.2|200798.8|200648.8|200799.7|200649.7|200792.5|200642.5|36
1632318710000|2021-09-22 13:51:50|200799|200649|200797.9|200647.9|200799|200649|200791.3|200641.3|29
1632318720000|2021-09-22 13:52:00|200795.9|200645.9|200788.9|200638.9|200800|200650|200787.5|200637.5|30
1632318730000|2021-09-22 13:52:10|200786.6|200636.6|200761.1|200611.1|200790.7|200640.7|200752.7|200602.7|32
1632318740000|2021-09-22 13:52:20|200760.8|200610.8|200763.7|200613.7|200764.3|200614.3|200759.8|200609.8|20
1632318750000|2021-09-22 13:52:30|200764.1|200614.1|200757.8|200607.8|200764.1|200614.1|200752.8|200602.8|31
1632318760000|2021-09-22 13:52:40|200755.6|200605.6|200777.4|200627.4|200777.7|200627.7|200755.2|200605.2|25
1632318770000|2021-09-22 13:52:50|200775.4|200625.4|200767.2|200617.2|200775.4|200625.4|200757.6|200607.6|34
1632318780000|2021-09-22 13:53:00|200768.6|200618.6|200809.1|200659.1|200809.1|200659.1|200767.8|200617.8|34
1632318790000|2021-09-22 13:53:10|200806.9|200656.9|200804|200654|200813|200707.9|200757.9|200653.2|33
1632318800000|2021-09-22 13:53:20|200803.7|200653.7|200835|200685|200839.4|200689.4|200799.7|200649.7|33
1632318810000|2021-09-22 13:53:30|200836.2|200686.2|200815|200665|200838.8|200688.8|200808.6|200658.6|24
1632318820000|2021-09-22 13:53:40|200814.9|200664.9|200816.5|200666.5|200819|200669|200812.2|200662.2|29
1632318830000|2021-09-22 13:53:50|200813.3|200663.3|200806.8|200656.8|200814.7|200664.7|200805|200655|31
1632318840000|2021-09-22 13:54:00|200807.1|200657.1|200818.4|200668.4|200821.2|200671.2|200805.2|200655.2|32
1632318850000|2021-09-22 13:54:10|200818.6|200668.6|200812.8|200662.8|200819.2|200669.2|200805.9|200655.9|30
1632318860000|2021-09-22 13:54:20|200808.8|200658.8|200810.3|200660.3|200810.9|200660.9|200803|200653|33
1632318870000|2021-09-22 13:54:30|200810.1|200660.1|200803.5|200653.5|200810.2|200660.2|200803.5|200653.5|23
1632318880000|2021-09-22 13:54:40|200802.2|200652.2|200812.7|200662.7|200817.5|200667.5|200802.2|200652.2|28
1632318890000|2021-09-22 13:54:50|200813.5|200663.5|200829.5|200679.5|200829.5|200679.5|200813.5|200663.5|29
1632318900000|2021-09-22 13:55:00|200830|200680|200818.9|200668.9|200830|200680|200813.8|200663.8|24
1632318910000|2021-09-22 13:55:10|200818.4|200668.4|200802.5|200652.5|200818.7|200668.7|200800.7|200650.7|29
1632318920000|2021-09-22 13:55:20|200802.2|200652.2|200807.8|200657.8|200807.8|200657.8|200800.8|200650.8|20
1632318930000|2021-09-22 13:55:30|200810.3|200660.3|200758.2|200608.2|200810.6|200660.6|200758.2|200608.2|26
1632318940000|2021-09-22 13:55:40|200760.4|200610.4|200765|200615|200766.9|200616.9|200757.7|200607.7|31
1632318950000|2021-09-22 13:55:50|200774.2|200624.2|200762.7|200612.7|200781.3|200631.3|200761.9|200611.9|29
1632318960000|2021-09-22 13:56:00|200763|200613|200728.5|200578.5|200764.1|200614.1|200728.1|200578.1|34
1632318970000|2021-09-22 13:56:10|200728.9|200578.9|200682.7|200532.7|200728.9|200578.9|200667.7|200517.7|32
1632318980000|2021-09-22 13:56:20|200683.4|200533.4|200683.9|200533.9|200689.9|200539.9|200680.5|200530.5|28
1632318990000|2021-09-22 13:56:30|200683.5|200533.5|200686.2|200536.2|200696|200546|200683.2|200533.2|26
1632319000000|2021-09-22 13:56:40|200686.5|200536.5|200648.2|200598.2|200700.5|200599.9|200647.7|200535.7|37
1632319010000|2021-09-22 13:56:50|200648.7|200598.7|200730.8|200580.8|200736.4|200609.6|200648.7|200548|26
1632319020000|2021-09-22 13:57:00|200730.2|200580.2|200729.6|200579.6|200732.4|200582.4|200725.4|200575.4|18
1632319030000|2021-09-22 13:57:10|200727.8|200577.8|200725.5|200575.5|200729.1|200579.1|200725.5|200575.5|22
1632319040000|2021-09-22 13:57:20|200725.7|200575.7|200731.9|200581.9|200733.3|200583.3|200725.7|200575.7|26
1632319050000|2021-09-22 13:57:30|200732.3|200582.3|200733.1|200583.1|200734.5|200584.5|200729.7|200579.7|23
1632319060000|2021-09-22 13:57:40|200732.2|200582.2|200774.5|200624.5|200774.5|200641.1|200691.1|200579.8|35
1632319070000|2021-09-22 13:57:50|200771.1|200621.1|200771.3|200621.3|200772.9|200622.9|200758.7|200608.7|29
1632319080000|2021-09-22 13:58:00|200764.8|200614.8|200783.3|200633.3|200787|200637|200764.8|200614.8|37
1632319090000|2021-09-22 13:58:10|200783.5|200633.5|200775.8|200625.8|200784.6|200634.6|200775.6|200625.6|21
1632319100000|2021-09-22 13:58:20|200776.8|200626.8|200772.6|200622.6|200779.6|200629.6|200772.6|200622.6|20
1632319110000|2021-09-22 13:58:30|200771.6|200621.6|200773.5|200623.5|200774|200624|200771.6|200621.6|23
1632319120000|2021-09-22 13:58:40|200773.6|200623.6|200777.9|200627.9|200778.3|200628.3|200773.3|200623.3|33
1632319130000|2021-09-22 13:58:50|200777.2|200627.2|200774|200624|200779.1|200629.1|200773|200623|27
1632319140000|2021-09-22 13:59:00|200774.8|200624.8|200775.6|200625.6|200775.6|200625.6|200773.6|200623.6|9
1632319150000|2021-09-22 13:59:10|200775.4|200625.4|200773.5|200623.5|200776.5|200626.5|200773.3|200623.3|19
1632319160000|2021-09-22 13:59:20|200774.5|200624.5|200767.4|200617.4|200775.1|200625.1|200762.8|200612.8|24
1632319170000|2021-09-22 13:59:30|200767|200617|200766.7|200616.7|200775.4|200625.4|200764.4|200614.4|23
1632319180000|2021-09-22 13:59:40|200769.7|200619.7|200765|200615|200770.6|200620.6|200765|200615|22
1632319190000|2021-09-22 13:59:50|200766.1|200616.1|200761.7|200611.7|200777.4|200627.4|200761.7|200611.7|34
1632319200000|2021-09-22 14:00:00|200758|200608|200726.1|200576.1|200758|200608|200720.8|200570.8|37
1632319210000|2021-09-22 14:00:10|200727.3|200577.3|200703.1|200553.1|200727.9|200577.9|200702.5|200552.5|33
1632319220000|2021-09-22 14:00:20|200702.7|200552.7|200698|200548|200705.8|200555.8|200694.7|200544.7|30
1632319230000|2021-09-22 14:00:30|200696.9|200546.9|200694|200544|200698.5|200548.5|200694|200544|24
1632319240000|2021-09-22 14:00:40|200693.2|200543.2|200685.8|200535.8|200694.2|200544.2|200685.5|200535.5|20
1632319250000|2021-09-22 14:00:50|200685.3|200535.3|200687.2|200537.2|200687.2|200537.2|200685.3|200535.3|21
1632319260000|2021-09-22 14:01:00|200689.4|200539.4|200685.7|200535.7|200689.4|200539.4|200661.7|200511.7|35
1632319270000|2021-09-22 14:01:10|200687.1|200537.1|200680.9|200530.9|200687.5|200537.5|200671.7|200521.7|21
1632319280000|2021-09-22 14:01:20|200680.2|200530.2|200681.1|200531.1|200683.7|200533.7|200674.8|200524.8|31
1632319290000|2021-09-22 14:01:30|200682.1|200532.1|200681.2|200531.2|200684.2|200534.2|200677|200527|34
1632319300000|2021-09-22 14:01:40|200681|200531|200674.8|200524.8|200683.4|200533.4|200674.8|200524.8|36
1632319310000|2021-09-22 14:01:50|200677.9|200527.9|200678.2|200528.2|200682.6|200532.6|200672.1|200522.1|37
1632319320000|2021-09-22 14:02:00|200673.9|200523.9|200676.2|200526.2|200678.2|200528.2|200672.3|200522.3|36
1632319330000|2021-09-22 14:02:10|200676|200526|200664.5|200514.5|200676.4|200526.4|200664.5|200514.5|33
1632319340000|2021-09-22 14:02:20|200663.1|200513.1|200661.6|200511.6|200663.2|200513.2|200659.3|200509.3|26
1632319350000|2021-09-22 14:02:30|200661.4|200511.4|200645.6|200495.6|200663.7|200513.7|200637.2|200487.2|29
1632319360000|2021-09-22 14:02:40|200645.9|200495.9|200613|200463|200646.3|200496.3|200613|200463|31
1632319370000|2021-09-22 14:02:50|200612.4|200462.4|200637.6|200487.6|200642.7|200492.7|200610.8|200460.8|37
1632319380000|2021-09-22 14:03:00|200634.8|200484.8|200647.1|200497.1|200648.2|200498.2|200622.7|200472.7|35
1632319390000|2021-09-22 14:03:10|200647.2|200497.2|200661.1|200511.1|200661.1|200511.1|200645.9|200495.9|27
1632319400000|2021-09-22 14:03:20|200681|200531|200681.7|200531.7|200685.6|200535.6|200678.2|200528.2|30
1632319410000|2021-09-22 14:03:30|200679.1|200529.1|200667.7|200517.7|200681.8|200531.8|200663.2|200513.2|33
1632319420000|2021-09-22 14:03:40|200667.8|200517.8|200659.5|200509.5|200698.5|200548.5|200659.5|200509.5|32
1632319430000|2021-09-22 14:03:50|200659.6|200509.6|200669|200519|200669|200519|200656.1|200506.1|27
1632319440000|2021-09-22 14:04:00|200679.5|200529.5|200683.6|200533.6|200688.3|200538.3|200670.9|200520.9|35
1632319450000|2021-09-22 14:04:10|200682.4|200532.4|200684.7|200534.7|200685.8|200535.8|200680.8|200530.8|24
1632319460000|2021-09-22 14:04:20|200685.3|200535.3|200690.6|200540.6|200691.3|200541.3|200682.9|200532.9|28
1632319470000|2021-09-22 14:04:30|200686.7|200536.7|200689|200539|200693|200543|200681.4|200531.4|37
1632319480000|2021-09-22 14:04:40|200689.6|200539.6|200699.8|200549.8|200713.7|200563.7|200687.6|200537.6|30
1632319490000|2021-09-22 14:04:50|200701|200551|200701.7|200551.7|200701.9|200551.9|200698.7|200548.7|30
1632319500000|2021-09-22 14:05:00|200701.4|200551.4|200694.6|200544.6|200703.1|200553.1|200692.5|200542.5|31
1632319510000|2021-09-22 14:05:10|200693.1|200543.1|200687.8|200537.8|200698.3|200548.3|200687.8|200537.8|30
1632319520000|2021-09-22 14:05:20|200688.3|200538.3|200684.1|200534.1|200688.3|200538.3|200682|200532|24
1632319530000|2021-09-22 14:05:30|200682.6|200532.6|200682.8|200532.8|200684|200534|200677.3|200527.3|24
1632319540000|2021-09-22 14:05:40|200682.2|200532.2|200681|200531|200683.9|200583.6|200633.6|200528|31
1632319550000|2021-09-22 14:05:50|200680.1|200530.1|200681.4|200531.4|200684.3|200534.3|200679.9|200529.9|30
1632319560000|2021-09-22 14:06:00|200681.5|200531.5|200684.1|200534.1|200684.2|200534.2|200678.7|200528.7|28
1632319570000|2021-09-22 14:06:10|200683.6|200533.6|200694.5|200544.5|200697.2|200594.9|200644.9|200531.7|31
1632319580000|2021-09-22 14:06:20|200697.7|200547.7|200694.4|200544.4|200697.7|200547.7|200691.9|200541.9|29
1632319590000|2021-09-22 14:06:30|200694.8|200544.8|200686.8|200536.8|200694.8|200544.8|200684.3|200534.3|32
1632319600000|2021-09-22 14:06:40|200687.8|200537.8|200687.9|200537.9|200688|200538|200684.9|200534.9|31
1632319610000|2021-09-22 14:06:50|200687.7|200537.7|200693.1|200543.1|200693.1|200543.1|200685.3|200535.3|34
1632319620000|2021-09-22 14:07:00|200692.5|200542.5|200686.3|200536.3|200693|200586.8|200636.8|200531.5|37
1632319630000|2021-09-22 14:07:10|200686.8|200536.8|200684|200534|200687.1|200537.1|200680.6|200530.6|32
1632319640000|2021-09-22 14:07:20|200683.8|200533.8|200693.8|200543.8|200695.2|200545.2|200683.8|200533.8|24
1632319650000|2021-09-22 14:07:30|200693.9|200543.9|200687.8|200537.8|200693.9|200543.9|200687.1|200537.1|33
1632319660000|2021-09-22 14:07:40|200686.8|200536.8|200660.4|200510.4|200688|200538|200660.4|200510.4|34
1632319670000|2021-09-22 14:07:50|200607.6|200557.6|200654.5|200504.5|200661.6|200560.1|200604|200504.4|28
1632319680000|2021-09-22 14:08:00|200654.6|200504.6|200653.6|200503.6|200656.2|200554|200588.9|200468.7|38
1632319690000|2021-09-22 14:08:10|200654.2|200504.2|200666.6|200516.6|200666.6|200516.6|200651.5|200501.5|30
1632319700000|2021-09-22 14:08:20|200667.7|200517.7|200643.8|200493.8|200670.2|200520.2|200642.7|200492.7|31
1632319710000|2021-09-22 14:08:30|200643.1|200493.1|200646.4|200496.4|200654.5|200550.4|200598.8|200491.5|30
1632319720000|2021-09-22 14:08:40|200647.4|200497.4|200648.9|200498.9|200650.8|200500.8|200644.5|200494.5|26
1632319730000|2021-09-22 14:08:50|200649.2|200499.2|200647.1|200497.1|200651.2|200501.2|200647.1|200497.1|19
1632319740000|2021-09-22 14:09:00|200645.8|200495.8|200647.6|200497.6|200649.1|200499.1|200642.1|200492.1|20
1632319750000|2021-09-22 14:09:10|200647.5|200497.5|200649.2|200499.2|200651|200501|200647.1|200497.1|25
1632319760000|2021-09-22 14:09:20|200649|200499|200640.5|200490.5|200650.1|200500.1|200639.6|200489.6|25
1632319770000|2021-09-22 14:09:30|200637.2|200487.2|200650|200500|200650|200500|200636.2|200486.2|30
1632319780000|2021-09-22 14:09:40|200649|200499|200645.1|200495.1|200651.8|200501.8|200645.1|200495.1|24
1632319790000|2021-09-22 14:09:50|200647.3|200497.3|200645.2|200495.2|200648.4|200498.4|200644.8|200494.8|20
1632319800000|2021-09-22 14:10:00|200646|200496|200645.1|200495.1|200647.8|200537.9|200587.9|200488.4|34
1632319810000|2021-09-22 14:10:10|200645.5|200495.5|200645.5|200495.5|200646.7|200496.7|200645.1|200495.1|27
1632319820000|2021-09-22 14:10:20|200645.8|200495.8|200640.3|200490.3|200646|200536.5|200583.5|200480.8|29
1632319830000|2021-09-22 14:10:30|200639|200489|200641.6|200491.6|200641.6|200491.6|200637|200487|32
1632319840000|2021-09-22 14:10:40|200641.4|200491.4|200642.6|200492.6|200652.5|200552.5|200598.5|200480.9|36
1632319850000|2021-09-22 14:10:50|200641.6|200491.6|200637|200487|200645.4|200495.4|200633.2|200483.2|33
1632319860000|2021-09-22 14:11:00|200637.2|200487.2|200613|200463|200639.8|200489.8|200604.3|200454.3|36
1632319870000|2021-09-22 14:11:10|200610.7|200460.7|200610.9|200460.9|200612.6|200462.6|200610|200460|26
1632319880000|2021-09-22 14:11:20|200611|200461|200611.3|200461.3|200611.6|200461.6|200608.9|200458.9|21
1632319890000|2021-09-22 14:11:30|200611.1|200461.1|200607|200457|200614.1|200464.1|200607|200457|21
1632319900000|2021-09-22 14:11:40|200605.9|200455.9|200604.8|200454.8|200611.7|200461.7|200604.1|200454.1|31
1632319910000|2021-09-22 14:11:50|200606.7|200456.7|200610|200460|200611.2|200461.2|200606.7|200456.7|28
1632319920000|2021-09-22 14:12:00|200609.3|200459.3|200609.4|200459.4|200610|200460|200605.7|200455.7|26
1632319930000|2021-09-22 14:12:10|200609.5|200459.5|200626.3|200476.3|200626.6|200476.6|200607.5|200457.5|27
1632319940000|2021-09-22 14:12:20|200626.6|200476.6|200635.3|200485.3|200635.6|200485.6|200624.8|200474.8|30
1632319950000|2021-09-22 14:12:30|200634.5|200484.5|200620.2|200470.2|200635.3|200485.3|200617.2|200467.2|36
1632319960000|2021-09-22 14:12:40|200620.9|200470.9|200620.5|200470.5|200620.9|200470.9|200613.5|200463.5|30
1632319970000|2021-09-22 14:12:50|200619.9|200469.9|200618.9|200468.9|200621.2|200471.2|200618.2|200468.2|32
1632319980000|2021-09-22 14:13:00|200620.2|200470.2|200633.9|200483.9|200637.6|200487.6|200614.7|200464.7|34
1632319990000|2021-09-22 14:13:10|200634.1|200484.1|200641.4|200491.4|200646.1|200496.1|200633.4|200483.4|37
1632320000000|2021-09-22 14:13:20|200639.2|200489.2|200638.7|200488.7|200642.1|200492.1|200629.9|200479.9|38
1632320010000|2021-09-22 14:13:30|200626.1|200476.1|200630.2|200480.2|200631.8|200481.8|200626.1|200476.1|31
1632320020000|2021-09-22 14:13:40|200630.9|200480.9|200617.2|200467.2|200631|200481|200617.2|200467.2|31
1632320030000|2021-09-22 14:13:50|200616.1|200466.1|200610.3|200460.3|200616.3|200466.3|200606.5|200456.5|29
1632320040000|2021-09-22 14:14:00|200610|200460|200607.2|200457.2|200610|200460|200604.7|200454.7|25
1632320050000|2021-09-22 14:14:10|200607.6|200457.6|200560.9|200410.9|200607.6|200478.3|200511.5|200408|26
1632320060000|2021-09-22 14:14:20|200560.7|200410.7|200560.1|200410.1|200562.1|200412.1|200556.3|200406.3|21
1632320070000|2021-09-22 14:14:30|200560.2|200410.2|200566.2|200416.2|200566.2|200416.2|200559.2|200409.2|26
1632320080000|2021-09-22 14:14:40|200566.3|200416.3|200566.5|200416.5|200569.9|200419.9|200564.6|200414.6|28
1632320090000|2021-09-22 14:14:50|200566.7|200416.7|200548.2|200498.2|200604.3|200498.2|200509.4|200408|33
1632320100000|2021-09-22 14:15:00|200547.7|200497.7|200579.7|200429.7|200630.8|200497.7|200547.7|200429.7|40
1632320110000|2021-09-22 14:15:10|200579.6|200429.6|200598|200448|200600.7|200450.7|200579.6|200429.6|26
1632320120000|2021-09-22 14:15:20|200597.8|200447.8|200577.9|200427.9|200600.4|200500.3|200541|200427.9|29
1632320130000|2021-09-22 14:15:30|200577.3|200427.3|200599.2|200449.2|200599.2|200490.5|200531.8|200426.6|32
1632320140000|2021-09-22 14:15:40|200600.2|200450.2|200579.4|200429.4|200600.2|200498.6|200546.4|200428.7|26
1632320150000|2021-09-22 14:15:50|200579.2|200429.2|200596.2|200446.2|200601.6|200451.6|200575.5|200425.5|26
1632320160000|2021-09-22 14:16:00|200598.5|200448.5|200585.7|200435.7|200599.8|200449.8|200584.6|200434.6|31
1632320170000|2021-09-22 14:16:10|200586.9|200436.9|200557.2|200407.2|200586.9|200436.9|200553.7|200403.7|33
1632320180000|2021-09-22 14:16:20|200554.3|200404.3|200551.8|200401.8|200556.6|200406.6|200551.2|200401.2|27
1632320190000|2021-09-22 14:16:30|200550.2|200400.2|200539.5|200389.5|200551.7|200401.7|200536.2|200386.2|33
1632320200000|2021-09-22 14:16:40|200539.1|200389.1|200551.3|200401.3|200557.4|200407.4|200537.3|200387.3|28
1632320210000|2021-09-22 14:16:50|200550.9|200400.9|200551.2|200401.2|200551.2|200401.2|200545.2|200395.2|37
1632320220000|2021-09-22 14:17:00|200549.3|200399.3|200522.2|200372.2|200549.7|200446.2|200477.5|200369.6|36
1632320230000|2021-09-22 14:17:10|200521.8|200371.8|200525.6|200375.6|200532|200382|200521.8|200371.8|33
1632320240000|2021-09-22 14:17:20|200526|200376|200527.6|200377.6|200532.8|200434|200476.7|200371.1|37
1632320250000|2021-09-22 14:17:30|200528.2|200378.2|200526.2|200376.2|200528.2|200378.2|200524.6|200374.6|31
1632320260000|2021-09-22 14:17:40|200527.2|200377.2|200534|200384|200534|200384|200527.2|200377.2|28
1632320270000|2021-09-22 14:17:50|200537.9|200387.9|200559.7|200409.7|200562|200412|200537.9|200387.9|32
1632320280000|2021-09-22 14:18:00|200559.9|200409.9|200554.9|200404.9|200560.2|200410.2|200554.9|200404.9|29
1632320290000|2021-09-22 14:18:10|200554.7|200404.7|200549.7|200399.7|200562.6|200459.1|200499.3|200399|32
1632320300000|2021-09-22 14:18:20|200550.3|200400.3|200522.8|200472.8|200574.8|200472.8|200522.8|200400.2|30
1632320310000|2021-09-22 14:18:30|200521.6|200471.6|200575.5|200425.5|200576.4|200472.5|200518.8|200420.3|25
1632320320000|2021-09-22 14:18:40|200574.1|200424.1|200597.7|200447.7|200597.8|200483.5|200519.3|200408.4|21
1632320330000|2021-09-22 14:18:50|200597.1|200447.1|200584.2|200434.2|200597.9|200447.9|200584.2|200434.2|29
1632320340000|2021-09-22 14:19:00|200583.7|200433.7|200578.3|200428.3|200585.2|200435.2|200578.3|200428.3|25
1632320350000|2021-09-22 14:19:10|200578.7|200428.7|200579.9|200429.9|200579.9|200429.9|200576.6|200426.6|16
1632320360000|2021-09-22 14:19:20|200580|200430|200570.1|200420.1|200595.9|200486.1|200536.1|200419.2|36
1632320370000|2021-09-22 14:19:30|200568.6|200418.6|200581.8|200431.8|200585.3|200435.3|200566.7|200416.7|25
1632320380000|2021-09-22 14:19:40|200580|200430|200588|200438|200596.8|200446.8|200580|200430|26
1632320390000|2021-09-22 14:19:50|200587.7|200437.7|200563.5|200413.5|200590.7|200440.7|200557.3|200407.3|29
1632320400000|2021-09-22 14:20:00|200563.7|200413.7|200587.7|200437.7|200591.6|200441.6|200562.3|200412.3|28
1632320410000|2021-09-22 14:20:10|200585.2|200435.2|200586.6|200436.6|200588.5|200438.5|200584.7|200434.7|30
1632320420000|2021-09-22 14:20:20|200586.8|200436.8|200587.6|200437.6|200589.4|200439.4|200586.8|200436.8|26
1632320430000|2021-09-22 14:20:30|200587.2|200437.2|200610.2|200460.2|200614.5|200464.5|200585.8|200435.8|27
1632320440000|2021-09-22 14:20:40|200611.1|200461.1|200577.8|200427.8|200614|200464|200575.7|200425.7|32
1632320450000|2021-09-22 14:20:50|200578.8|200428.8|200593|200443|200606.7|200456.7|200574.2|200424.2|32
1632320460000|2021-09-22 14:21:00|200593.1|200443.1|200617.3|200467.3|200618.7|200468.7|200591.9|200441.9|22
1632320470000|2021-09-22 14:21:10|200620.5|200470.5|200621.8|200471.8|200629.3|200525.3|200573.7|200470.5|30
1632320480000|2021-09-22 14:21:20|200621.4|200471.4|200632.6|200482.6|200633.2|200483.2|200619|200469|22
1632320490000|2021-09-22 14:21:30|200626.6|200476.6|200635.8|200485.8|200636.9|200486.9|200626|200476|29
1632320500000|2021-09-22 14:21:40|200636.5|200486.5|200612|200462|200636.5|200486.5|200609.5|200459.5|23
1632320510000|2021-09-22 14:21:50|200611.5|200461.5|200607.1|200457.1|200612.3|200462.3|200606.9|200456.9|20
1632320520000|2021-09-22 14:22:00|200607.4|200457.4|200606.3|200456.3|200613.3|200463.3|200604.7|200454.7|33
1632320530000|2021-09-22 14:22:10|200606.6|200456.6|200608.2|200458.2|200609.8|200459.8|200606.1|200456.1|30
1632320540000|2021-09-22 14:22:20|200606.5|200456.5|200602.1|200452.1|200608.4|200458.4|200602.1|200452.1|29
1632320550000|2021-09-22 14:22:30|200602.6|200452.6|200607.2|200457.2|200607.2|200457.2|200602.6|200452.6|25
1632320560000|2021-09-22 14:22:40|200607|200457|200630.8|200480.8|200631.6|200481.6|200602|200452|29
1632320570000|2021-09-22 14:22:50|200629.2|200479.2|200651.7|200501.7|200652|200502|200626.5|200476.5|35
1632320580000|2021-09-22 14:23:00|200648.6|200498.6|200644.2|200494.2|200654.7|200551.9|200601.3|200493.9|34
1632320590000|2021-09-22 14:23:10|200644.5|200494.5|200651|200501|200652.6|200502.6|200642.9|200492.9|35
1632320600000|2021-09-22 14:23:20|200650.4|200500.4|200657.6|200507.6|200657.6|200507.6|200650.4|200500.4|21
1632320610000|2021-09-22 14:23:30|200657.7|200507.7|200650.8|200500.8|200658.7|200508.7|200650.8|200500.8|20
1632320620000|2021-09-22 14:23:40|200651|200501|200649.4|200499.4|200653.4|200503.4|200649.2|200499.2|27
1632320630000|2021-09-22 14:23:50|200649.6|200499.6|200651.9|200501.9|200652|200502|200649.6|200499.6|22
1632320640000|2021-09-22 14:24:00|200651.8|200501.8|200670.7|200520.7|200675.5|200525.5|200648.7|200498.7|30
1632320650000|2021-09-22 14:24:10|200670.2|200520.2|200679.6|200529.6|200681.6|200531.6|200670.2|200520.2|28
1632320660000|2021-09-22 14:24:20|200680.2|200530.2|200678.9|200528.9|200683.5|200533.5|200678.9|200528.9|22
1632320670000|2021-09-22 14:24:30|200679.5|200529.5|200684.1|200534.1|200686.7|200536.7|200678.7|200528.7|23
1632320680000|2021-09-22 14:24:40|200687.2|200537.2|200689.8|200539.8|200692|200542|200682|200532|24
1632320690000|2021-09-22 14:24:50|200696.3|200546.3|200713.2|200563.2|200715|200565|200693.4|200543.4|30
1632320700000|2021-09-22 14:25:00|200713.3|200563.3|200693.5|200543.5|200713.3|200563.3|200693.5|200543.5|29
1632320710000|2021-09-22 14:25:10|200694|200544|200690.6|200540.6|200697.4|200547.4|200690.5|200540.5|24
1632320720000|2021-09-22 14:25:20|200693.8|200543.8|200687.8|200537.8|200693.8|200543.8|200687.2|200537.2|28
1632320730000|2021-09-22 14:25:30|200687.6|200537.6|200645.3|200495.3|200687.6|200557.7|200607.7|200492.5|28
1632320740000|2021-09-22 14:25:40|200645.4|200495.4|200645.1|200495.1|200652.6|200502.6|200644.7|200494.7|14
1632320750000|2021-09-22 14:25:50|200645.3|200495.3|200642.5|200492.5|200646|200496|200638.7|200488.7|22
1632320760000|2021-09-22 14:26:00|200642.6|200492.6|200637.7|200487.7|200644.1|200494.1|200637.7|200487.7|26
1632320770000|2021-09-22 14:26:10|200637.9|200487.9|200630.7|200480.7|200638.6|200488.6|200628.1|200478.1|26
1632320780000|2021-09-22 14:26:20|200629.9|200479.9|200674.3|200524.3|200681.5|200531.5|200629.9|200479.9|34
1632320790000|2021-09-22 14:26:30|200674.4|200524.4|200684.5|200534.5|200685.5|200535.5|200673.2|200523.2|29
1632320800000|2021-09-22 14:26:40|200688.9|200538.9|200698.5|200548.5|200700.2|200550.2|200684.8|200534.8|32
1632320810000|2021-09-22 14:26:50|200692.2|200542.2|200662.7|200512.7|200692.2|200576|200626|200512.6|30
1632320820000|2021-09-22 14:27:00|200661.2|200511.2|200695.1|200545.1|200695.1|200582.5|200625.8|200511.2|26
1632320830000|2021-09-22 14:27:10|200696.5|200546.5|200705|200555|200705|200555|200692.2|200542.2|27
1632320840000|2021-09-22 14:27:20|200658.2|200608.2|200691.9|200541.9|200708.3|200616.8|200652.8|200539.6|24
1632320850000|2021-09-22 14:27:30|200692.1|200542.1|200689.8|200539.8|200693.8|200543.8|200685.2|200535.2|28
1632320860000|2021-09-22 14:27:40|200690.3|200540.3|200696|200546|200696|200546|200690.3|200540.3|25
1632320870000|2021-09-22 14:27:50|200696.8|200546.8|200712|200562|200715.1|200565.1|200695.1|200545.1|30
1632320880000|2021-09-22 14:28:00|200702.7|200552.7|200713.9|200563.9|200714|200614.8|200660.3|200552.7|20
1632320890000|2021-09-22 14:28:10|200714|200564|200725.4|200575.4|200730.2|200617|200667|200564|28
1632320900000|2021-09-22 14:28:20|200724.9|200574.9|200754.6|200604.6|200759.5|200644.1|200692.7|200574.3|33
1632320910000|2021-09-22 14:28:30|200755.9|200605.9|200755.6|200605.6|200756.7|200606.7|200745.6|200595.6|28
1632320920000|2021-09-22 14:28:40|200755.5|200605.5|200716.6|200566.6|200756.4|200606.4|200709.2|200559.2|35
1632320930000|2021-09-22 14:28:50|200714.7|200564.7|200752.4|200602.4|200755.5|200605.5|200713.7|200563.7|37
1632320940000|2021-09-22 14:29:00|200754.3|200604.3|200756.9|200606.9|200758.8|200608.8|200752.9|200602.9|30
1632320950000|2021-09-22 14:29:10|200756|200606|200768.4|200618.4|200776.7|200626.7|200755.6|200605.6|29
1632320960000|2021-09-22 14:29:20|200769|200619|200777.7|200627.7|200779.6|200629.6|200758.6|200608.6|32
1632320970000|2021-09-22 14:29:30|200778.8|200628.8|200775.5|200625.5|200780.4|200630.4|200773.7|200623.7|27
1632320980000|2021-09-22 14:29:40|200775.6|200625.6|200781.1|200631.1|200781.1|200631.1|200775.3|200625.3|31
1632320990000|2021-09-22 14:29:50|200780.1|200630.1|200778.4|200628.4|200782.7|200632.7|200775.3|200625.3|32
1632321000000|2021-09-22 14:30:00|200780.2|200630.2|200769.1|200619.1|200780.2|200630.2|200767.1|200617.1|38
1632321010000|2021-09-22 14:30:10|200768.9|200618.9|200763.3|200613.3|200771.6|200621.6|200749.1|200599.1|30
1632321020000|2021-09-22 14:30:20|200764.5|200614.5|200745.1|200595.1|200766.3|200654.7|200704.7|200595.1|29
1632321030000|2021-09-22 14:30:30|200746.2|200596.2|200741.3|200591.3|200746.9|200596.9|200740.3|200590.3|34
1632321040000|2021-09-22 14:30:40|200741.1|200591.1|200741.2|200591.2|200746.8|200596.8|200741|200591|23
1632321050000|2021-09-22 14:30:50|200741.4|200591.4|200731.8|200581.8|200741.4|200639.6|200677.3|200572.2|35
1632321060000|2021-09-22 14:31:00|200731.6|200581.6|200727.5|200577.5|200731.6|200581.6|200724.4|200574.4|32
1632321070000|2021-09-22 14:31:10|200729.5|200579.5|200731.5|200581.5|200733|200583|200726.4|200576.4|27
1632321080000|2021-09-22 14:31:20|200730.1|200580.1|200731|200581|200731.2|200581.2|200728|200578|17
1632321090000|2021-09-22 14:31:30|200730.5|200580.5|200725|200575|200730.6|200580.6|200722.6|200572.6|28
1632321100000|2021-09-22 14:31:40|200724.5|200574.5|200734.8|200584.8|200741.6|200591.6|200724.1|200574.1|28
1632321110000|2021-09-22 14:31:50|200735.2|200585.2|200731.4|200581.4|200736.5|200586.5|200730.2|200580.2|30
1632321120000|2021-09-22 14:32:00|200730.9|200580.9|200730.2|200580.2|200732.2|200582.2|200725.3|200575.3|34
1632321130000|2021-09-22 14:32:10|200728.9|200578.9|200733.4|200583.4|200735.4|200585.4|200726.6|200576.6|34
1632321140000|2021-09-22 14:32:20|200732.9|200582.9|200733.5|200583.5|200738.6|200588.6|200731.8|200581.8|27
1632321150000|2021-09-22 14:32:30|200735.4|200585.4|200735.3|200585.3|200739.8|200589.8|200735.3|200585.3|23
1632321160000|2021-09-22 14:32:40|200735.1|200585.1|200737.1|200587.1|200738.5|200588.5|200732.3|200582.3|24
1632321170000|2021-09-22 14:32:50|200736.8|200586.8|200732.1|200582.1|200737.1|200587.1|200729.5|200579.5|29
1632321180000|2021-09-22 14:33:00|200734.1|200584.1|200758|200608|200758|200647.3|200697.3|200584.1|35
1632321190000|2021-09-22 14:33:10|200758.4|200608.4|200753.6|200603.6|200758.6|200608.6|200745.9|200595.9|30
1632321200000|2021-09-22 14:33:20|200751.8|200601.8|200750.9|200600.9|200755.9|200605.9|200741.2|200591.2|36
1632321210000|2021-09-22 14:33:30|200750.5|200600.5|200714.1|200564.1|200753.8|200623.5|200667.1|200563.7|30
1632321220000|2021-09-22 14:33:40|200712.9|200562.9|200695.6|200545.6|200714|200614.2|200660.4|200533.3|35
1632321230000|2021-09-22 14:33:50|200693.6|200543.6|200710.4|200560.4|200710.4|200560.4|200689.6|200539.6|34
1632321240000|2021-09-22 14:34:00|200707.5|200557.5|200693.4|200543.4|200719.2|200569.2|200691.8|200541.8|33
1632321250000|2021-09-22 14:34:10|200693.1|200543.1|200692.9|200542.9|200697.3|200547.3|200692.5|200542.5|31
1632321260000|2021-09-22 14:34:20|200693.4|200543.4|200705.9|200555.9|200707.2|200557.2|200692.9|200542.9|26
1632321270000|2021-09-22 14:34:30|200703.8|200553.8|200715.6|200565.6|200716.8|200616|200663.5|200553.8|25
1632321280000|2021-09-22 14:34:40|200715.2|200565.2|200712.1|200562.1|200715.2|200565.2|200710.4|200560.4|27
1632321290000|2021-09-22 14:34:50|200711.9|200561.9|200737.5|200587.5|200742.1|200592.1|200710.7|200560.7|33
1632321300000|2021-09-22 14:35:00|200737.6|200587.6|200746|200596|200746.3|200596.3|200734.3|200584.3|32
1632321310000|2021-09-22 14:35:10|200746.6|200596.6|200723.6|200573.6|200746.9|200632.6|200682.6|200573.1|33
1632321320000|2021-09-22 14:35:20|200724.3|200574.3|200729.6|200579.6|200734.8|200584.8|200722.7|200572.7|33
1632321330000|2021-09-22 14:35:30|200730.3|200580.3|200693.5|200543.5|200732.3|200582.3|200693.5|200543.5|25
1632321340000|2021-09-22 14:35:40|200699.1|200549.1|200694.3|200544.3|200699.3|200549.3|200688.6|200538.6|29
1632321350000|2021-09-22 14:35:50|200695.7|200545.7|200703.7|200553.7|200708.9|200558.9|200693.7|200543.7|35
1632321360000|2021-09-22 14:36:00|200704.2|200554.2|200700|200550|200708.6|200558.6|200699.6|200549.6|23
1632321370000|2021-09-22 14:36:10|200699.7|200549.7|200706.1|200556.1|200712.9|200604.7|200654.7|200549.3|26
1632321380000|2021-09-22 14:36:20|200706.4|200556.4|200722.5|200572.5|200722.5|200620.5|200647.5|200545.6|26
1632321390000|2021-09-22 14:36:30|200720.7|200570.7|200737.9|200587.9|200739.9|200648.4|200672.7|200570.5|26
1632321400000|2021-09-22 14:36:40|200737.6|200587.6|200711.8|200661.8|200764.5|200661.8|200711.8|200585.8|25
1632321410000|2021-09-22 14:36:50|200763|200613|200764.8|200614.8|200769|200674.9|200720.7|200611.6|29
1632321420000|2021-09-22 14:37:00|200764.2|200614.2|200711.9|200661.9|200764.2|200665.8|200711|200611.6|27
1632321430000|2021-09-22 14:37:10|200761.6|200611.6|200759.4|200609.4|200768.8|200659.7|200708.2|200608.5|28
1632321440000|2021-09-22 14:37:20|200763|200613|200717|200667|200766.3|200667|200709.8|200609.1|33
1632321450000|2021-09-22 14:37:30|200716.6|200666.6|200765.4|200615.4|200765.4|200666.9|200712.8|200611.9|23
1632321460000|2021-09-22 14:37:40|200764.7|200614.7|200714.6|200664.6|200765.3|200666.8|200710.3|200611.1|25
1632321470000|2021-09-22 14:37:50|200715.3|200665.3|200715.3|200665.3|200770.3|200668.1|200713.2|200616.9|27
1632321480000|2021-09-22 14:38:00|200715.9|200665.9|200715.5|200665.5|200718.7|200668.7|200714.9|200664.9|20
1632321490000|2021-09-22 14:38:10|200713.9|200663.9|200742.1|200592.1|200770.3|200666.7|200701.8|200592.1|31
1632321500000|2021-09-22 14:38:20|200744.9|200594.9|200728.7|200578.7|200744.9|200594.9|200727.6|200577.6|26
1632321510000|2021-09-22 14:38:30|200729.7|200579.7|200731.5|200581.5|200735.2|200636|200682.5|200576.2|29
1632321520000|2021-09-22 14:38:40|200732.4|200582.4|200738.9|200588.9|200748.2|200598.2|200727.8|200577.8|31
1632321530000|2021-09-22 14:38:50|200739|200589|200746.3|200596.3|200747.6|200597.6|200739|200589|28
1632321540000|2021-09-22 14:39:00|200746.4|200596.4|200735.6|200585.6|200746.8|200596.8|200735.1|200585.1|32
1632321550000|2021-09-22 14:39:10|200736.2|200586.2|200742|200592|200742.5|200592.5|200736.2|200586.2|31
1632321560000|2021-09-22 14:39:20|200741.5|200591.5|200746.7|200596.7|200752.7|200602.7|200741.5|200591.5|30
1632321570000|2021-09-22 14:39:30|200747.4|200597.4|200730.9|200580.9|200749|200599|200729.6|200579.6|29
1632321580000|2021-09-22 14:39:40|200731.5|200581.5|200735|200585|200738.4|200588.4|200730|200580|24
1632321590000|2021-09-22 14:39:50|200734.8|200584.8|200734.2|200584.2|200735.3|200585.3|200733.6|200583.6|16
1632321600000|2021-09-22 14:40:00|200734.1|200584.1|200726.3|200576.3|200736.3|200586.3|200726.3|200576.3|30
1632321610000|2021-09-22 14:40:10|200726.1|200576.1|200657.5|200607.5|200727.2|200611.2|200657.5|200557.2|30
1632321620000|2021-09-22 14:40:20|200657.1|200607.1|200715.6|200565.6|200720.8|200607.1|200657.1|200564.4|31
1632321630000|2021-09-22 14:40:30|200715.7|200565.7|200713.4|200563.4|200717.1|200567.1|200712.6|200562.6|21
1632321640000|2021-09-22 14:40:40|200713.7|200563.7|200713.5|200563.5|200717.2|200567.2|200712.9|200562.9|33
1632321650000|2021-09-22 14:40:50|200714.5|200564.5|200712.3|200562.3|200715.2|200565.2|200712|200562|28
1632321660000|2021-09-22 14:41:00|200713.7|200563.7|200709.8|200559.8|200715.6|200565.6|200709.8|200559.8|22
1632321670000|2021-09-22 14:41:10|200709.7|200559.7|200697.6|200547.6|200710.8|200560.8|200696.6|200546.6|27
1632321680000|2021-09-22 14:41:20|200697.1|200547.1|200690.2|200540.2|200697.5|200547.5|200689.2|200539.2|32
1632321690000|2021-09-22 14:41:30|200691.9|200541.9|200689.8|200539.8|200697.9|200547.9|200688|200538|32
1632321700000|2021-09-22 14:41:40|200690.1|200540.1|200695.5|200545.5|200695.5|200545.5|200677|200527|30
1632321710000|2021-09-22 14:41:50|200693.5|200543.5|200697.6|200547.6|200699|200549|200693.5|200543.5|34
1632321720000|2021-09-22 14:42:00|200698.5|200548.5|200695.5|200545.5|200698.5|200548.5|200695.5|200545.5|26
1632321730000|2021-09-22 14:42:10|200695.6|200545.6|200661.2|200611.2|200718.7|200620.1|200661.2|200543.7|28
1632321740000|2021-09-22 14:42:20|200711|200561|200698.1|200548.1|200720.9|200570.9|200698.1|200548.1|35
1632321750000|2021-09-22 14:42:30|200697.6|200547.6|200693.3|200543.3|200700.9|200550.9|200693.3|200543.3|32
1632321760000|2021-09-22 14:42:40|200693.1|200543.1|200690.8|200540.8|200694.2|200544.2|200690.8|200540.8|24
1632321770000|2021-09-22 14:42:50|200691.6|200541.6|200697|200547|200698.6|200548.6|200691.6|200541.6|28
1632321780000|2021-09-22 14:43:00|200698.4|200548.4|200700.6|200550.6|200703.2|200553.2|200695.2|200545.2|37
1632321790000|2021-09-22 14:43:10|200700.3|200550.3|200692.4|200542.4|200700.5|200550.5|200692.4|200542.4|22
1632321800000|2021-09-22 14:43:20|200692.2|200542.2|200695.4|200545.4|200696.1|200546.1|200692.2|200542.2|26
1632321810000|2021-09-22 14:43:30|200696.1|200546.1|200698.9|200548.9|200699.6|200549.6|200694|200544|32
1632321820000|2021-09-22 14:43:40|200698.3|200548.3|200719.8|200569.8|200721|200571|200698|200548|29
1632321830000|2021-09-22 14:43:50|200727.3|200577.3|200725.7|200575.7|200728.8|200578.8|200723.5|200573.5|37
1632321840000|2021-09-22 14:44:00|200724.4|200574.4|200736.3|200586.3|200741.7|200591.7|200723.6|200573.6|32
1632321850000|2021-09-22 14:44:10|200736.4|200586.4|200736.5|200586.5|200740.3|200590.3|200735.3|200585.3|31
1632321860000|2021-09-22 14:44:20|200737.8|200587.8|200739.8|200589.8|200739.8|200589.8|200729.1|200579.1|30
1632321870000|2021-09-22 14:44:30|200736.8|200586.8|200732.9|200582.9|200740.3|200590.3|200732.6|200582.6|36
1632321880000|2021-09-22 14:44:40|200732.7|200582.7|200735.8|200585.8|200738.5|200588.5|200732.7|200582.7|32
1632321890000|2021-09-22 14:44:50|200734.6|200584.6|200733.9|200583.9|200737|200587|200733.7|200583.7|33
1632321900000|2021-09-22 14:45:00|200734.6|200584.6|200733.4|200583.4|200738|200588|200733.4|200583.4|25
1632321910000|2021-09-22 14:45:10|200732.1|200582.1|200735.7|200585.7|200736.1|200586.1|200730.7|200580.7|29
1632321920000|2021-09-22 14:45:20|200736.4|200586.4|200736.4|200586.4|200737.6|200587.6|200733.7|200583.7|28
1632321930000|2021-09-22 14:45:30|200736.3|200586.3|200734.7|200584.7|200738|200588|200730.9|200580.9|28
1632321940000|2021-09-22 14:45:40|200734.8|200584.8|200732.6|200582.6|200735.9|200585.9|200732.6|200582.6|27
1632321950000|2021-09-22 14:45:50|200733.3|200583.3|200732.9|200582.9|200734.7|200584.7|200731.6|200581.6|24
1632321960000|2021-09-22 14:46:00|200735.2|200585.2|200733.4|200583.4|200737.9|200587.9|200732.2|200582.2|33
1632321970000|2021-09-22 14:46:10|200732.8|200582.8|200733.6|200583.6|200743.1|200593.1|200732.1|200582.1|33
1632321980000|2021-09-22 14:46:20|200734|200584|200732.6|200582.6|200737.1|200587.1|200730.2|200580.2|31
1632321990000|2021-09-22 14:46:30|200732.7|200582.7|200736.8|200586.8|200741.4|200591.4|200727.5|200577.5|35
1632322000000|2021-09-22 14:46:40|200735.8|200585.8|200736.7|200586.7|200738.8|200588.8|200732.4|200582.4|35
1632322010000|2021-09-22 14:46:50|200736.9|200586.9|200734.5|200584.5|200737.6|200587.6|200732.5|200582.5|33
1632322020000|2021-09-22 14:47:00|200734.6|200584.6|200734.3|200584.3|200736.7|200586.7|200732.5|200582.5|33
1632322030000|2021-09-22 14:47:10|200734.1|200584.1|200730.4|200580.4|200734.1|200584.1|200730.4|200580.4|27
1632322040000|2021-09-22 14:47:20|200729.3|200579.3|200734.9|200584.9|200734.9|200584.9|200729.2|200579.2|29
1632322050000|2021-09-22 14:47:30|200736.2|200586.2|200735.2|200585.2|200736.2|200586.2|200732|200582|31
1632322060000|2021-09-22 14:47:40|200735.3|200585.3|200729.9|200579.9|200735.7|200585.7|200728|200578|27
1632322070000|2021-09-22 14:47:50|200729.6|200579.6|200727.3|200577.3|200732.1|200582.1|200726.6|200576.6|31
1632322080000|2021-09-22 14:48:00|200728.2|200578.2|200727.6|200577.6|200730.8|200580.8|200727|200577|28
1632322090000|2021-09-22 14:48:10|200728.3|200578.3|200723.3|200573.3|200729.1|200579.1|200718.1|200568.1|28
1632322100000|2021-09-22 14:48:20|200723|200573|200720.4|200570.4|200727|200577|200720.4|200570.4|30
1632322110000|2021-09-22 14:48:30|200722.3|200572.3|200721.9|200571.9|200722.3|200572.3|200720.8|200570.8|19
1632322120000|2021-09-22 14:48:40|200718.7|200568.7|200717.8|200567.8|200718.7|200568.7|200716.5|200566.5|28
1632322130000|2021-09-22 14:48:50|200718.3|200568.3|200719|200569|200719.1|200569.1|200712.2|200562.2|32
1632322140000|2021-09-22 14:49:00|200719.4|200569.4|200697.6|200547.6|200719.4|200569.4|200694.4|200544.4|30
1632322150000|2021-09-22 14:49:10|200697.1|200547.1|200695.5|200545.5|200697.3|200547.3|200692.4|200542.4|32
1632322160000|2021-09-22 14:49:20|200695.3|200545.3|200686.4|200536.4|200696.2|200546.2|200682|200532|26
1632322170000|2021-09-22 14:49:30|200686.5|200536.5|200682.5|200532.5|200686.5|200536.5|200681.4|200531.4|28
1632322180000|2021-09-22 14:49:40|200682.4|200532.4|200683.7|200533.7|200686.6|200536.6|200682.3|200532.3|32
1632322190000|2021-09-22 14:49:50|200685.7|200535.7|200688.2|200538.2|200688.4|200538.4|200683|200533|32
1632322200000|2021-09-22 14:50:00|200687.8|200537.8|200683.3|200533.3|200689.6|200539.6|200681.2|200531.2|30
1632322210000|2021-09-22 14:50:10|200684.9|200534.9|200676.7|200526.7|200691.8|200541.8|200674.6|200524.6|28
1632322220000|2021-09-22 14:50:20|200676.4|200526.4|200676.7|200526.7|200677.3|200572.6|200619.4|200521.7|26
1632322230000|2021-09-22 14:50:30|200676.4|200526.4|200670.1|200520.1|200676.4|200526.4|200665.3|200515.3|27
1632322240000|2021-09-22 14:50:40|200669.7|200519.7|200654.7|200504.7|200669.7|200519.7|200642|200492|20
1632322250000|2021-09-22 14:50:50|200655|200505|200652.3|200502.3|200658.1|200508.1|200652.3|200502.3|24
1632322260000|2021-09-22 14:51:00|200652.6|200502.6|200653.1|200503.1|200653.1|200503.1|200652.4|200502.4|11
1632322270000|2021-09-22 14:51:10|200653|200503|200643.3|200493.3|200654|200504|200641.8|200491.8|20
1632322280000|2021-09-22 14:51:20|200644.2|200494.2|200641.5|200491.5|200645.4|200495.4|200640.6|200490.6|35
1632322290000|2021-09-22 14:51:30|200641.3|200491.3|200640.8|200490.8|200643.4|200493.4|200639.9|200489.9|24
1632322300000|2021-09-22 14:51:40|200641|200491|200686.3|200536.3|200687|200537|200640.3|200490.3|32
1632322310000|2021-09-22 14:51:50|200690.6|200540.6|200693.9|200543.9|200695.8|200545.8|200690.1|200540.1|34
1632322320000|2021-09-22 14:52:00|200694|200544|200692.3|200542.3|200696.6|200546.6|200692.1|200542.1|29
1632322330000|2021-09-22 14:52:10|200693.3|200543.3|200696.3|200546.3|200696.3|200546.3|200692.5|200542.5|18
1632322340000|2021-09-22 14:52:20|200694.9|200544.9|200679.6|200529.6|200697.3|200547.3|200679.2|200529.2|30
1632322350000|2021-09-22 14:52:30|200679.4|200529.4|200679|200529|200679.8|200529.8|200677.5|200527.5|16
1632322360000|2021-09-22 14:52:40|200679.3|200529.3|200691.2|200541.2|200691.8|200541.8|200679.3|200529.3|24
1632322370000|2021-09-22 14:52:50|200690.8|200540.8|200691.2|200541.2|200692.2|200542.2|200686.5|200536.5|25
1632322380000|2021-09-22 14:53:00|200692.2|200542.2|200694.3|200544.3|200694.8|200544.8|200692.1|200542.1|20
1632322390000|2021-09-22 14:53:10|200671.3|200621.3|200720.4|200570.4|200740.8|200621.3|200671.3|200568.9|39
1632322400000|2021-09-22 14:53:20|200722.3|200572.3|200726|200576|200727.1|200577.1|200713.9|200563.9|28
1632322410000|2021-09-22 14:53:30|200726.3|200576.3|200746.3|200596.3|200759.5|200609.5|200725.4|200575.4|34
1632322420000|2021-09-22 14:53:40|200747.1|200597.1|200735.6|200585.6|200747.1|200597.1|200727|200577|33
1632322430000|2021-09-22 14:53:50|200735.8|200585.8|200736.6|200586.6|200739.3|200589.3|200735.1|200585.1|27
1632322440000|2021-09-22 14:54:00|200737.3|200587.3|200729.4|200579.4|200737.5|200587.5|200727.1|200577.1|29
1632322450000|2021-09-22 14:54:10|200731.4|200581.4|200730.3|200580.3|200731.9|200581.9|200728.4|200578.4|26
1632322460000|2021-09-22 14:54:20|200731.9|200581.9|200728.8|200578.8|200732.1|200582.1|200722.8|200572.8|22
1632322470000|2021-09-22 14:54:30|200730.5|200580.5|200737.7|200587.7|200738.7|200588.7|200728.7|200578.7|31
1632322480000|2021-09-22 14:54:40|200741.1|200591.1|200757.8|200607.8|200763.5|200613.5|200737.5|200587.5|33
1632322490000|2021-09-22 14:54:50|200756.1|200606.1|200760.9|200610.9|200761.5|200611.5|200756.1|200606.1|30
1632322500000|2021-09-22 14:55:00|200760.3|200610.3|200756.2|200606.2|200761.7|200611.7|200746|200596|35
1632322510000|2021-09-22 14:55:10|200758.8|200608.8|200748|200598|200763.5|200613.5|200747.2|200597.2|30
1632322520000|2021-09-22 14:55:20|200748.9|200598.9|200744.5|200594.5|200750.2|200600.2|200744.2|200594.2|31
1632322530000|2021-09-22 14:55:30|200744.6|200594.6|200680.6|200530.6|200744.6|200594.6|200680.6|200530.6|30
1632322540000|2021-09-22 14:55:40|200683.2|200533.2|200686.1|200536.1|200689.6|200539.6|200676.5|200526.5|32
1632322550000|2021-09-22 14:55:50|200684.4|200534.4|200678.5|200528.5|200686.5|200536.5|200677.7|200527.7|27
1632322560000|2021-09-22 14:56:00|200679.3|200529.3|200684.6|200534.6|200685.6|200535.6|200677.8|200527.8|26
1632322570000|2021-09-22 14:56:10|200687.1|200537.1|200681|200531|200687.1|200537.1|200676|200526|30
1632322580000|2021-09-22 14:56:20|200679.8|200529.8|200664.8|200514.8|200680.8|200530.8|200664|200514|28
1632322590000|2021-09-22 14:56:30|200666.6|200516.6|200667.9|200517.9|200668.4|200518.4|200666.5|200516.5|20
1632322600000|2021-09-22 14:56:40|200668|200518|200685.7|200535.7|200685.7|200535.7|200664.8|200514.8|22
1632322610000|2021-09-22 14:56:50|200682.6|200532.6|200682.2|200532.2|200685.1|200535.1|200682.2|200532.2|23
1632322620000|2021-09-22 14:57:00|200680.1|200530.1|200684|200534|200685|200535|200678.5|200528.5|32
1632322630000|2021-09-22 14:57:10|200683.5|200533.5|200685.2|200535.2|200687.7|200537.7|200682.6|200532.6|29
1632322640000|2021-09-22 14:57:20|200681.6|200531.6|200615.1|200565.1|200684.2|200565.7|200615.1|200512.4|28
1632322650000|2021-09-22 14:57:30|200615|200565|200553.2|200403.2|200649.3|200565|200543.7|200402.4|38
1632322660000|2021-09-22 14:57:40|200554.9|200404.9|200543.8|200393.8|200554.9|200449.2|200495.2|200389|28
1632322670000|2021-09-22 14:57:50|200543.5|200393.5|200561.2|200411.2|200569|200419|200540.3|200390.3|27
1632322680000|2021-09-22 14:58:00|200512.2|200462.2|200559.5|200409.5|200569.2|200462.8|200499.8|200403.2|32
1632322690000|2021-09-22 14:58:10|200562.5|200412.5|200499|200449|200562.5|200450.2|200499|200399.8|23
1632322700000|2021-09-22 14:58:20|200499.7|200449.7|200500.4|200450.4|200550.4|200450.4|200493|200392.8|31
1632322710000|2021-09-22 14:58:30|200548.9|200398.9|200501.2|200451.2|200553.9|200451.2|200501.2|200394.6|25
1632322720000|2021-09-22 14:58:40|200500.9|200450.9|200462.9|200412.9|200540.7|200451|200462.9|200365.2|24
1632322730000|2021-09-22 14:58:50|200505.4|200355.4|200505.5|200355.5|200508|200407.9|200452.2|200351|28
1632322740000|2021-09-22 14:59:00|200506.2|200356.2|200490.1|200340.1|200506.7|200404.5|200441.1|200340.1|28
1632322750000|2021-09-22 14:59:10|200490|200340|200434.6|200384.6|200490.1|200384.6|200433.6|200333.3|27
1632322760000|2021-09-22 14:59:20|200479.1|200329.1|200496.5|200346.5|200513|200408|200437.4|200329.1|39
1632322770000|2021-09-22 14:59:30|200497.3|200347.3|200499.4|200349.4|200509.9|200400.7|200440|200334.8|34
1632322780000|2021-09-22 14:59:40|200499.1|200349.1|200496.4|200346.4|200509.3|200359.3|200496.4|200346.4|32
1632322790000|2021-09-22 14:59:50|200499.7|200349.7|200552.5|200402.5|200566.2|200416.2|200499.7|200349.7|36
1632322800000|2021-09-22 15:00:00|200558.6|200408.6|200561.1|200411.1|200584.2|200434.2|200553.7|200403.7|36
1632322810000|2021-09-22 15:00:10|200565.3|200415.3|200577.1|200427.1|200596.7|200446.7|200562.8|200412.8|34
1632322820000|2021-09-22 15:00:20|200578.2|200428.2|200558.3|200408.3|200578.8|200428.8|200557.7|200407.7|32
1632322830000|2021-09-22 15:00:30|200558.6|200408.6|200538.7|200388.7|200560.1|200410.1|200538.3|200388.3|32
1632322840000|2021-09-22 15:00:40|200544|200394|200552.9|200402.9|200553.6|200403.6|200538.4|200388.4|33
1632322850000|2021-09-22 15:00:50|200553.2|200403.2|200541.4|200391.4|200553.6|200403.6|200539.7|200389.7|28
1632322860000|2021-09-22 15:01:00|200541.6|200391.6|200542.7|200392.7|200551.5|200442|200492|200388.7|27
1632322870000|2021-09-22 15:01:10|200539.5|200389.5|200547.2|200397.2|200547.2|200440.2|200490.2|200389.4|30
1632322880000|2021-09-22 15:01:20|200547.4|200397.4|200539.4|200389.4|200547.4|200441.7|200485.5|200389.4|26
1632322890000|2021-09-22 15:01:30|200544.1|200394.1|200538.8|200388.8|200544.1|200437.3|200486.4|200369|32
1632322900000|2021-09-22 15:01:40|200539|200389|200513.9|200363.9|200539|200389|200513.9|200363.9|33
1632322910000|2021-09-22 15:01:50|200513.8|200363.8|200530.6|200380.6|200539.5|200389.5|200509|200359|31
1632322920000|2021-09-22 15:02:00|200533|200383|200530.6|200380.6|200535.7|200385.7|200521.9|200371.9|30
1632322930000|2021-09-22 15:02:10|200530|200380|200539.3|200389.3|200540.1|200390.1|200530|200380|22
1632322940000|2021-09-22 15:02:20|200539.6|200389.6|200520.2|200370.2|200539.6|200389.6|200520.2|200370.2|24
1632322950000|2021-09-22 15:02:30|200521.4|200371.4|200518.6|200368.6|200541.2|200391.2|200518.6|200368.6|35
1632322960000|2021-09-22 15:02:40|200517.1|200367.1|200511.7|200361.7|200518|200368|200506.3|200356.3|34
1632322970000|2021-09-22 15:02:50|200512.1|200362.1|200509.8|200359.8|200515.1|200365.1|200499.6|200349.6|37
1632322980000|2021-09-22 15:03:00|200509.7|200359.7|200508.8|200358.8|200512.5|200362.5|200508.2|200358.2|27
1632322990000|2021-09-22 15:03:10|200504.9|200354.9|200514|200364|200514.4|200364.4|200504.9|200354.9|35
1632323000000|2021-09-22 15:03:20|200513.3|200363.3|200517.5|200367.5|200521.1|200371.1|200513.3|200363.3|28
1632323010000|2021-09-22 15:03:30|200524.9|200374.9|200539.4|200389.4|200545.7|200443.6|200493.6|200374.9|29
1632323020000|2021-09-22 15:03:40|200541.8|200391.8|200537.2|200387.2|200541.8|200391.8|200529.5|200379.5|32
1632323030000|2021-09-22 15:03:50|200524.5|200374.5|200538.1|200388.1|200542.3|200392.3|200524.5|200374.5|26
1632323040000|2021-09-22 15:04:00|200539.3|200389.3|200557.6|200407.6|200569.3|200419.3|200539.3|200389.3|24
1632323050000|2021-09-22 15:04:10|200559.9|200409.9|200543.7|200393.7|200560.5|200410.5|200542.4|200392.4|28
1632323060000|2021-09-22 15:04:20|200545.9|200395.9|200554.4|200404.4|200556|200453.2|200503.2|200394.9|36
1632323070000|2021-09-22 15:04:30|200554.6|200404.6|200555.4|200405.4|200556.4|200406.4|200554.2|200404.2|19
1632323080000|2021-09-22 15:04:40|200555.5|200405.5|200549.8|200399.8|200555.7|200405.7|200546.7|200396.7|32
1632323090000|2021-09-22 15:04:50|200549.4|200399.4|200552.6|200402.6|200553.1|200403.1|200549.2|200399.2|20
1632323100000|2021-09-22 15:05:00|200551.6|200401.6|200543.3|200393.3|200551.6|200401.6|200543.3|200393.3|32
1632323110000|2021-09-22 15:05:10|200499.2|200449.2|200530.4|200380.4|200548.4|200449.2|200494.8|200380.4|36
1632323120000|2021-09-22 15:05:20|200529.4|200379.4|200530.3|200380.3|200531|200381|200528.9|200378.9|18
1632323130000|2021-09-22 15:05:30|200529.7|200379.7|200535.4|200385.4|200536.4|200386.4|200529.2|200379.2|13
1632323140000|2021-09-22 15:05:40|200534.1|200384.1|200550.9|200400.9|200551.2|200442|200489.4|200382.8|29
1632323150000|2021-09-22 15:05:50|200550.1|200400.1|200527.3|200377.3|200550.1|200400.1|200525.3|200375.3|29
1632323160000|2021-09-22 15:06:00|200527.6|200377.6|200517.4|200367.4|200527.9|200412.3|200459.6|200358.4|32
1632323170000|2021-09-22 15:06:10|200517.6|200367.6|200521.6|200371.6|200525.2|200422.7|200468.2|200365.8|31
1632323180000|2021-09-22 15:06:20|200522.1|200372.1|200521.7|200371.7|200523.5|200425.2|200471.3|200371.1|22
1632323190000|2021-09-22 15:06:30|200522.3|200372.3|200520.9|200370.9|200522.5|200424|200472.4|200370.6|27
1632323200000|2021-09-22 15:06:40|200521.6|200371.6|200468.1|200418.1|200522.4|200419.4|200466.4|200365|26
1632323210000|2021-09-22 15:06:50|200521.1|200371.1|200516.9|200366.9|200521.1|200371.1|200516.9|200366.9|31
1632323220000|2021-09-22 15:07:00|200515.7|200365.7|200517.2|200367.2|200517.9|200367.9|200514.3|200364.3|24
1632323230000|2021-09-22 15:07:10|200519.5|200369.5|200518.7|200368.7|200521|200371|200515.9|200365.9|17
1632323240000|2021-09-22 15:07:20|200516.9|200366.9|200518.8|200368.8|200520.9|200370.9|200516.9|200366.9|22
1632323250000|2021-09-22 15:07:30|200517.6|200367.6|200522.6|200372.6|200522.9|200372.9|200508.4|200358.4|33
1632323260000|2021-09-22 15:07:40|200521.6|200371.6|200521.6|200371.6|200523|200373|200520.1|200370.1|16
1632323270000|2021-09-22 15:07:50|200522.1|200372.1|200516.9|200366.9|200523.3|200420|200467.1|200366.9|24
1632323280000|2021-09-22 15:08:00|200513.4|200363.4|200467.7|200317.7|200513.4|200363.4|200452.3|200302.3|33
1632323290000|2021-09-22 15:08:10|200461|200311|200463.3|200313.3|200484.2|200334.2|200447.1|200297.1|38
1632323300000|2021-09-22 15:08:20|200466.5|200316.5|200468.3|200318.3|200480.4|200330.4|200466.3|200316.3|38
1632323310000|2021-09-22 15:08:30|200482.8|200332.8|200471.9|200321.9|200492.8|200342.8|200465.9|200315.9|33
1632323320000|2021-09-22 15:08:40|200476.9|200326.9|200489.2|200339.2|200489.2|200339.2|200471.6|200321.6|31
1632323330000|2021-09-22 15:08:50|200485.3|200335.3|200502|200352|200540.3|200390.3|200485.3|200335.3|39
1632323340000|2021-09-22 15:09:00|200505|200355|200509.8|200359.8|200512.5|200362.5|200491.6|200341.6|37
1632323350000|2021-09-22 15:09:10|200507.8|200357.8|200488.6|200338.6|200507.8|200357.8|200481.4|200331.4|32
1632323360000|2021-09-22 15:09:20|200487.7|200337.7|200489.7|200339.7|200491.5|200390.3|200437.8|200337.7|31
1632323370000|2021-09-22 15:09:30|200490.6|200340.6|200493.1|200343.1|200494.1|200344.1|200486.6|200336.6|24
1632323380000|2021-09-22 15:09:40|200491.3|200341.3|200487.6|200337.6|200494.4|200344.4|200484.3|200334.3|33
1632323390000|2021-09-22 15:09:50|200487.7|200337.7|200481.1|200331.1|200492.7|200342.7|200474.6|200324.6|36
1632323400000|2021-09-22 15:10:00|200480.7|200330.7|200481.2|200331.2|200489.8|200383|200432.4|200330.7|27
1632323410000|2021-09-22 15:10:10|200481.6|200331.6|200471.7|200321.7|200482.4|200332.4|200469.4|200319.4|30
1632323420000|2021-09-22 15:10:20|200472|200322|200471.5|200321.5|200474.9|200324.9|200471|200321|22
1632323430000|2021-09-22 15:10:30|200471|200321|200475.8|200325.8|200481.4|200331.4|200469.5|200319.5|26
1632323440000|2021-09-22 15:10:40|200475.2|200325.2|200503.1|200353.1|200505.6|200355.6|200474.2|200324.2|28
1632323450000|2021-09-22 15:10:50|200502.4|200352.4|200499.7|200349.7|200504.1|200354.1|200496|200346|27
1632323460000|2021-09-22 15:11:00|200498.6|200348.6|200494.7|200344.7|200503.1|200401.9|200448.6|200344.5|27
1632323470000|2021-09-22 15:11:10|200496.7|200346.7|200495.7|200345.7|200501.1|200351.1|200494.8|200344.8|31
1632323480000|2021-09-22 15:11:20|200496.1|200346.1|200478.7|200328.7|200499|200349|200478.6|200328.6|32
1632323490000|2021-09-22 15:11:30|200477.4|200327.4|200475.1|200325.1|200481.4|200331.4|200473.7|200323.7|20
1632323500000|2021-09-22 15:11:40|200475.2|200325.2|200474.9|200324.9|200481.1|200331.1|200474.9|200324.9|26
1632323510000|2021-09-22 15:11:50|200476.5|200326.5|200480|200330|200480.7|200330.7|200475.6|200325.6|25
1632323520000|2021-09-22 15:12:00|200482.5|200332.5|200479|200329|200483.3|200333.3|200479|200329|15
1632323530000|2021-09-22 15:12:10|200478.9|200328.9|200489|200339|200491.7|200341.7|200478.8|200328.8|30
1632323540000|2021-09-22 15:12:20|200488.9|200338.9|200483.6|200333.6|200488.9|200338.9|200482.4|200332.4|24
1632323550000|2021-09-22 15:12:30|200482.9|200332.9|200471.9|200321.9|200484|200334|200466.5|200316.5|30
1632323560000|2021-09-22 15:12:40|200467.2|200317.2|200472.1|200322.1|200472.4|200322.4|200455.8|200305.8|29
1632323570000|2021-09-22 15:12:50|200472.6|200322.6|200468.8|200318.8|200476.9|200326.9|200468.3|200318.3|30
1632323580000|2021-09-22 15:13:00|200470.6|200320.6|200471.1|200321.1|200472.1|200322.1|200467.7|200317.7|18
1632323590000|2021-09-22 15:13:10|200471.4|200321.4|200471.3|200321.3|200471.4|200321.4|200467.2|200317.2|30
1632323600000|2021-09-22 15:13:20|200472|200322|200470.7|200320.7|200473.1|200367.2|200417.2|200308.4|27
1632323610000|2021-09-22 15:13:30|200469.2|200319.2|200465|200315|200469.2|200367.5|200416|200314.4|32
1632323620000|2021-09-22 15:13:40|200465.4|200315.4|200465.9|200315.9|200465.9|200315.9|200462.4|200312.4|27
1632323630000|2021-09-22 15:13:50|200464.3|200314.3|200465.6|200315.6|200465.8|200315.8|200460.9|200310.9|31
1632323640000|2021-09-22 15:14:00|200465.2|200315.2|200471.8|200321.8|200472|200322|200464.8|200314.8|32
1632323650000|2021-09-22 15:14:10|200471.7|200321.7|200471.7|200321.7|200472|200322|200468.6|200318.6|20
1632323660000|2021-09-22 15:14:20|200475.9|200325.9|200488.4|200338.4|200490.3|200340.3|200472.9|200322.9|24
1632323670000|2021-09-22 15:14:30|200489.1|200339.1|200486.5|200336.5|200489.6|200339.6|200481.5|200331.5|17
1632323680000|2021-09-22 15:14:40|200486.3|200336.3|200475|200325|200487.6|200337.6|200471.5|200321.5|26
1632323690000|2021-09-22 15:14:50|200472|200322|200472.8|200322.8|200473.2|200323.2|200470.2|200320.2|28
1632323700000|2021-09-22 15:15:00|200474.4|200324.4|200463.3|200313.3|200480.1|200330.1|200463.3|200313.3|31
1632323710000|2021-09-22 15:15:10|200418|200368|200466.2|200316.2|200466.2|200368|200415.5|200310|24
1632323720000|2021-09-22 15:15:20|200466|200316|200467.5|200317.5|200470.8|200320.8|200455.6|200305.6|33
1632323730000|2021-09-22 15:15:30|200467.1|200317.1|200463|200313|200467.1|200317.1|200460.6|200310.6|33
1632323740000|2021-09-22 15:15:40|200463.7|200313.7|200470.4|200320.4|200472.9|200322.9|200463.7|200313.7|28
1632323750000|2021-09-22 15:15:50|200470.1|200320.1|200460.5|200310.5|200470.1|200320.1|200459.9|200309.9|28
1632323760000|2021-09-22 15:16:00|200460.3|200310.3|200479.9|200329.9|200481.7|200331.7|200460.3|200310.3|26
1632323770000|2021-09-22 15:16:10|200481.4|200331.4|200482.4|200332.4|200486.9|200336.9|200477.1|200327.1|29
1632323780000|2021-09-22 15:16:20|200482.5|200332.5|200478.1|200328.1|200488.8|200338.8|200478.1|200328.1|26
1632323790000|2021-09-22 15:16:30|200481.4|200331.4|200480.8|200330.8|200482|200332|200479.2|200329.2|18
1632323800000|2021-09-22 15:16:40|200481.2|200331.2|200480.2|200330.2|200482|200332|200479|200329|15
1632323810000|2021-09-22 15:16:50|200480|200330|200474.9|200324.9|200480|200330|200473.4|200323.4|36
1632323820000|2021-09-22 15:17:00|200475.2|200325.2|200474.1|200324.1|200475.2|200325.2|200472.4|200322.4|26
1632323830000|2021-09-22 15:17:10|200474.8|200324.8|200478.7|200328.7|200482.2|200332.2|200473.8|200323.8|30
1632323840000|2021-09-22 15:17:20|200478.2|200328.2|200489.5|200339.5|200491|200395.8|200445.8|200327.5|27
1632323850000|2021-09-22 15:17:30|200488.9|200338.9|200485.2|200335.2|200488.9|200338.9|200484.9|200334.9|10
1632323860000|2021-09-22 15:17:40|200485|200335|200490.8|200340.8|200491.1|200341.1|200484.4|200334.4|12
1632323870000|2021-09-22 15:17:50|200490.3|200340.3|200486|200336|200490.3|200340.3|200486|200336|20
1632323880000|2021-09-22 15:18:00|200485.9|200335.9|200489.5|200339.5|200489.5|200339.5|200485.7|200335.7|14
1632323890000|2021-09-22 15:18:10|200489.8|200339.8|200489.3|200339.3|200490|200340|200488.2|200338.2|18
1632323900000|2021-09-22 15:18:20|200487.1|200337.1|200487.2|200337.2|200488.2|200338.2|200486.2|200336.2|22
1632323910000|2021-09-22 15:18:30|200487.1|200337.1|200457.8|200307.8|200487.8|200377.3|200427.3|200307.6|28
1632323920000|2021-09-22 15:18:40|200458.4|200308.4|200446|200296|200461.5|200311.5|200444|200294|35
1632323930000|2021-09-22 15:18:50|200445.3|200295.3|200447.2|200297.2|200448.6|200298.6|200444.9|200294.9|30
1632323940000|2021-09-22 15:19:00|200446.8|200296.8|200438.2|200288.2|200455|200305|200437.6|200287.6|32
1632323950000|2021-09-22 15:19:10|200438.5|200288.5|200440.5|200290.5|200441.8|200291.8|200436.2|200286.2|35
1632323960000|2021-09-22 15:19:20|200439.3|200289.3|200445.7|200295.7|200447.3|200297.3|200438.5|200288.5|30
1632323970000|2021-09-22 15:19:30|200447.1|200297.1|200439.4|200289.4|200448.6|200298.6|200437.4|200287.4|27
1632323980000|2021-09-22 15:19:40|200439.6|200289.6|200426.9|200276.9|200439.8|200289.8|200426.9|200276.9|36
1632323990000|2021-09-22 15:19:50|200427.8|200277.8|200446.9|200296.9|200446.9|200346|200386|200268.8|29
1632324000000|2021-09-22 15:20:00|200445.5|200295.5|200444.1|200294.1|200455.6|200305.6|200444.1|200294.1|32
1632324010000|2021-09-22 15:20:10|200425.1|200275.1|200442.8|200292.8|200450.8|200300.8|200425.1|200275.1|29
1632324020000|2021-09-22 15:20:20|200441.3|200291.3|200441.3|200291.3|200445.1|200295.1|200440.9|200290.9|25
1632324030000|2021-09-22 15:20:30|200441.7|200291.7|200437.1|200287.1|200442.1|200292.1|200435.5|200285.5|33
1632324040000|2021-09-22 15:20:40|200437.5|200287.5|200434.6|200284.6|200439.7|200289.7|200433.6|200283.6|30
1632324050000|2021-09-22 15:20:50|200434.5|200284.5|200434.5|200284.5|200440.8|200290.8|200432.3|200282.3|33
1632324060000|2021-09-22 15:21:00|200435.6|200285.6|200438.8|200288.8|200438.8|200288.8|200434.3|200284.3|30
1632324070000|2021-09-22 15:21:10|200438.3|200288.3|200443.1|200293.1|200445.5|200295.5|200436.4|200286.4|32
1632324080000|2021-09-22 15:21:20|200443.2|200293.2|200444.7|200294.7|200449.8|200299.8|200442.6|200292.6|26
1632324090000|2021-09-22 15:21:30|200444.9|200294.9|200450.5|200300.5|200454.9|200304.9|200444.2|200294.2|27
1632324100000|2021-09-22 15:21:40|200449.4|200299.4|200449.5|200299.5|200450.8|200300.8|200447.7|200297.7|23
1632324110000|2021-09-22 15:21:50|200447|200297|200448.6|200298.6|200449.7|200299.7|200440.3|200290.3|26
1632324120000|2021-09-22 15:22:00|200447.6|200297.6|200446.8|200296.8|200449.8|200299.8|200446.7|200296.7|24
1632324130000|2021-09-22 15:22:10|200447.5|200297.5|200453.4|200303.4|200455.7|200305.7|200445.4|200295.4|25
1632324140000|2021-09-22 15:22:20|200454.3|200304.3|200465.4|200315.4|200467.4|200317.4|200453.5|200303.5|19
1632324150000|2021-09-22 15:22:30|200462.1|200312.1|200459.1|200309.1|200467|200317|200458.1|200308.1|23
1632324160000|2021-09-22 15:22:40|200459.3|200309.3|200457.6|200307.6|200459.5|200309.5|200457.6|200307.6|17
1632324170000|2021-09-22 15:22:50|200456.1|200306.1|200461.1|200311.1|200461.8|200311.8|200455|200305|27
1632324180000|2021-09-22 15:23:00|200461.8|200311.8|200465|200315|200482.6|200332.6|200461.4|200311.4|28
1632324190000|2021-09-22 15:23:10|200467.2|200317.2|200466.1|200316.1|200467.7|200317.7|200465.5|200315.5|11
1632324200000|2021-09-22 15:23:20|200466.2|200316.2|200448.4|200298.4|200468.1|200318.1|200448.2|200298.2|25
1632324210000|2021-09-22 15:23:30|200447.5|200297.5|200440.9|200290.9|200450.6|200337.7|200387.7|200287.6|32
1632324220000|2021-09-22 15:23:40|200439.7|200289.7|200435.4|200285.4|200440.5|200290.5|200435.1|200285.1|26
1632324230000|2021-09-22 15:23:50|200434.1|200284.1|200434.8|200284.8|200441|200291|200433.1|200283.1|27
1632324240000|2021-09-22 15:24:00|200435.6|200285.6|200434.2|200284.2|200437.2|200287.2|200434.1|200284.1|26
1632324250000|2021-09-22 15:24:10|200433.3|200283.3|200435.5|200285.5|200437.4|200287.4|200433.2|200283.2|31
1632324260000|2021-09-22 15:24:20|200438.4|200288.4|200438.9|200288.9|200442.9|200292.9|200435.6|200285.6|31
1632324270000|2021-09-22 15:24:30|200439.2|200289.2|200420.1|200270.1|200441.9|200291.9|200420.1|200270.1|23
1632324280000|2021-09-22 15:24:40|200418.6|200268.6|200419.7|200269.7|200422.3|200321.2|200371.2|200250.8|31
1632324290000|2021-09-22 15:24:50|200421.3|200271.3|200443.2|200293.2|200447.9|200336|200385.3|200269.1|23
1632324300000|2021-09-22 15:25:00|200443.6|200293.6|200412.3|200262.3|200454|200304|200411.5|200261.5|29
1632324310000|2021-09-22 15:25:10|200412.6|200262.6|200398.5|200248.5|200419.9|200269.9|200398.5|200248.5|29
1632324320000|2021-09-22 15:25:20|200398.3|200248.3|200400.9|200250.9|200400.9|200250.9|200391.4|200241.4|26
1632324330000|2021-09-22 15:25:30|200400.2|200250.2|200409.8|200259.8|200410.4|200260.4|200397.4|200247.4|33
1632324340000|2021-09-22 15:25:40|200412|200262|200412.2|200262.2|200414.5|200264.5|200410.6|200260.6|26
1632324350000|2021-09-22 15:25:50|200426.4|200276.4|200432.8|200282.8|200432.8|200282.8|200425.3|200275.3|30
1632324360000|2021-09-22 15:26:00|200432.7|200282.7|200433.7|200283.7|200434|200284|200429.9|200279.9|26
1632324370000|2021-09-22 15:26:10|200433.8|200283.8|200431.5|200281.5|200434.1|200284.1|200431.5|200281.5|24
1632324380000|2021-09-22 15:26:20|200431.3|200281.3|200426.8|200276.8|200431.3|200281.3|200421.2|200271.2|30
1632324390000|2021-09-22 15:26:30|200426.2|200276.2|200415.7|200265.7|200426.2|200276.2|200414.7|200264.7|27
1632324400000|2021-09-22 15:26:40|200415.5|200265.5|200390.3|200240.3|200417.5|200267.5|200388.6|200238.6|25
1632324410000|2021-09-22 15:26:50|200390.8|200240.8|200380.5|200230.5|200390.8|200240.8|200373.3|200223.3|27
1632324420000|2021-09-22 15:27:00|200383.9|200233.9|200372.8|200222.8|200383.9|200233.9|200371.4|200221.4|24
1632324430000|2021-09-22 15:27:10|200372.9|200222.9|200374|200224|200374.3|200224.3|200372.9|200222.9|17
1632324440000|2021-09-22 15:27:20|200372.9|200222.9|200374.7|200224.7|200375.9|200225.9|200372.9|200222.9|12
1632324450000|2021-09-22 15:27:30|200374.8|200224.8|200374.7|200224.7|200378.3|200228.3|200374.7|200224.7|17
1632324460000|2021-09-22 15:27:40|200375.1|200225.1|200320.4|200270.4|200375.1|200273.1|200320.1|200224.2|19
1632324470000|2021-09-22 15:27:50|200332.6|200282.6|200325.1|200275.1|200391.8|200295.6|200320.8|200223.3|28
1632324480000|2021-09-22 15:28:00|200324.7|200274.7|200374.3|200224.3|200374.9|200274.7|200322.7|200222.8|15
1632324490000|2021-09-22 15:28:10|200373.8|200223.8|200375.8|200225.8|200376|200276.2|200324.6|200223.6|25
1632324500000|2021-09-22 15:28:20|200375.4|200225.4|200375.6|200225.6|200376.1|200226.1|200374.7|200224.7|14
1632324510000|2021-09-22 15:28:30|200376.1|200226.1|200378.9|200228.9|200378.9|200228.9|200375.8|200225.8|15
1632324520000|2021-09-22 15:28:40|200378.8|200228.8|200397.4|200247.4|200398|200248|200378.4|200228.4|27
1632324530000|2021-09-22 15:28:50|200396.7|200246.7|200398.8|200248.8|200399.1|200249.1|200395.5|200245.5|19
1632324540000|2021-09-22 15:29:00|200398.6|200248.6|200397|200247|200402.4|200252.4|200397|200247|25
1632324550000|2021-09-22 15:29:10|200397.4|200247.4|200409.4|200259.4|200412.8|200262.8|200396.4|200246.4|26
1632324560000|2021-09-22 15:29:20|200409.6|200259.6|200406.5|200256.5|200410.3|200260.3|200405.4|200255.4|23
1632324570000|2021-09-22 15:29:30|200406.4|200256.4|200388.7|200238.7|200406.4|200256.4|200388.7|200238.7|33
1632324580000|2021-09-22 15:29:40|200388.6|200238.6|200390.4|200240.4|200391.9|200241.9|200388.2|200238.2|13
1632324590000|2021-09-22 15:29:50|200389.3|200239.3|200395.3|200245.3|200395.9|200245.9|200388.2|200238.2|19
1632324600000|2021-09-22 15:30:00|200396.3|200246.3|200398.3|200248.3|200402.3|200252.3|200392.2|200242.2|35
1632324610000|2021-09-22 15:30:10|200394|200244|200398|200248|200399.5|200249.5|200394|200244|27
1632324620000|2021-09-22 15:30:20|200398.6|200248.6|200429.8|200279.8|200432|200282|200396.8|200246.8|27
1632324630000|2021-09-22 15:30:30|200432.2|200282.2|200428.3|200278.3|200432.6|200282.6|200427.7|200277.7|26
1632324640000|2021-09-22 15:30:40|200428.6|200278.6|200430|200280|200430.6|200280.6|200428|200278|20
1632324650000|2021-09-22 15:30:50|200429.6|200279.6|200409.3|200259.3|200429.7|200279.7|200405.7|200255.7|33
1632324660000|2021-09-22 15:31:00|200408.3|200258.3|200402|200252|200411.2|200261.2|200402|200252|37
1632324670000|2021-09-22 15:31:10|200402.3|200252.3|200402|200252|200403.7|200253.7|200398.6|200248.6|28
1632324680000|2021-09-22 15:31:20|200400.9|200250.9|200415.2|200265.2|200416.9|200266.9|200400.7|200250.7|30
1632324690000|2021-09-22 15:31:30|200417.3|200267.3|200414.5|200264.5|200417.3|200267.3|200410.9|200260.9|26
1632324700000|2021-09-22 15:31:40|200414.6|200264.6|200413|200263|200414.9|200264.9|200413|200263|9
1632324710000|2021-09-22 15:31:50|200413.1|200263.1|200413.5|200263.5|200417.2|200267.2|200408.9|200258.9|19
1632324720000|2021-09-22 15:32:00|200413|200263|200411.5|200261.5|200413.9|200263.9|200411.1|200261.1|18
1632324730000|2021-09-22 15:32:10|200411.4|200261.4|200412.8|200262.8|200413.6|200263.6|200410.3|200260.3|21
1632324740000|2021-09-22 15:32:20|200412.5|200262.5|200415.2|200265.2|200415.7|200265.7|200412.2|200262.2|26
1632324750000|2021-09-22 15:32:30|200414.6|200264.6|200414|200264|200414.7|200264.7|200413.5|200263.5|17
1632324760000|2021-09-22 15:32:40|200414.1|200264.1|200414.4|200264.4|200416.5|200266.5|200414.1|200264.1|25
1632324770000|2021-09-22 15:32:50|200414.7|200264.7|200405.2|200255.2|200414.7|200264.7|200403.8|200253.8|29
1632324780000|2021-09-22 15:33:00|200405.1|200255.1|200412.2|200262.2|200412.2|200262.2|200398.3|200248.3|28
1632324790000|2021-09-22 15:33:10|200412.5|200262.5|200412.9|200262.9|200415|200265|200409.2|200259.2|26
1632324800000|2021-09-22 15:33:20|200412.6|200262.6|200409.4|200259.4|200414.4|200264.4|200404.8|200254.8|31
1632324810000|2021-09-22 15:33:30|200408.8|200258.8|200417.1|200267.1|200417.1|200267.1|200408|200258|31
1632324820000|2021-09-22 15:33:40|200416.8|200266.8|200418.6|200268.6|200420.6|200270.6|200416.8|200266.8|19
1632324830000|2021-09-22 15:33:50|200417.4|200267.4|200413.4|200263.4|200417.5|200267.5|200412.6|200262.6|24
1632324840000|2021-09-22 15:34:00|200414.4|200264.4|200416.4|200266.4|200416.5|200266.5|200413.6|200263.6|20
1632324850000|2021-09-22 15:34:10|200414.2|200264.2|200366|200316|200418.9|200316|200365.5|200263.7|29
1632324860000|2021-09-22 15:34:20|200367.3|200317.3|200414.2|200264.2|200417.9|200317.3|200366.1|200263.8|23
1632324870000|2021-09-22 15:34:30|200414.4|200264.4|200415.4|200265.4|200419|200269|200413.3|200263.3|27
1632324880000|2021-09-22 15:34:40|200415.8|200265.8|200418.1|200268.1|200418.1|200312.6|200359.6|200263.5|34
1632324890000|2021-09-22 15:34:50|200419.4|200269.4|200439.7|200289.7|200444|200294|200418.2|200268.2|31
1632324900000|2021-09-22 15:35:00|200439.8|200289.8|200433.9|200283.9|200444.1|200294.1|200431.5|200281.5|30
1632324910000|2021-09-22 15:35:10|200433.6|200283.6|200412.7|200262.7|200436.6|200286.6|200409.1|200259.1|33
1632324920000|2021-09-22 15:35:20|200410.6|200260.6|200412.2|200262.2|200413.5|200263.5|200409.9|200259.9|32
1632324930000|2021-09-22 15:35:30|200412.8|200262.8|200410.3|200260.3|200413.8|200263.8|200409.2|200259.2|23
1632324940000|2021-09-22 15:35:40|200410.8|200260.8|200436.8|200286.8|200442.5|200292.5|200409.4|200259.4|24
1632324950000|2021-09-22 15:35:50|200437.2|200287.2|200462.1|200312.1|200465.8|200315.8|200437|200287|26
1632324960000|2021-09-22 15:36:00|200462.8|200312.8|200451|200301|200463.4|200355.3|200405.1|200297.6|24
1632324970000|2021-09-22 15:36:10|200453.9|200303.9|200458.9|200308.9|200458.9|200337.7|200387.7|200289.7|33
1632324980000|2021-09-22 15:36:20|200459|200309|200443|200293|200459.7|200309.7|200440|200290|27
1632324990000|2021-09-22 15:36:30|200443.1|200293.1|200443.3|200293.3|200443.9|200293.9|200441.4|200291.4|19
1632325000000|2021-09-22 15:36:40|200443.7|200293.7|200444.7|200294.7|200445.1|200295.1|200442.4|200292.4|21
1632325010000|2021-09-22 15:36:50|200445.8|200295.8|200454.1|200304.1|200455.5|200305.5|200445.8|200295.8|28
1632325020000|2021-09-22 15:37:00|200453.9|200303.9|200481.4|200331.4|200488.5|200367.5|200417.5|200303.9|34
1632325030000|2021-09-22 15:37:10|200481.8|200331.8|200477.8|200327.8|200481.8|200331.8|200468.9|200318.9|27
1632325040000|2021-09-22 15:37:20|200473.8|200323.8|200481.7|200331.7|200486.5|200336.5|200473.8|200323.8|32
1632325050000|2021-09-22 15:37:30|200482.1|200332.1|200486.5|200336.5|200491.7|200341.7|200480.2|200330.2|30
1632325060000|2021-09-22 15:37:40|200485.9|200335.9|200484.7|200334.7|200488.1|200338.1|200484.3|200334.3|20
1632325070000|2021-09-22 15:37:50|200485.4|200335.4|200485.4|200335.4|200485.4|200335.4|200484|200334|19
1632325080000|2021-09-22 15:38:00|200483.7|200333.7|200483.2|200333.2|200485.4|200335.4|200477.9|200327.9|19
1632325090000|2021-09-22 15:38:10|200481.2|200331.2|200485.8|200335.8|200486.9|200336.9|200481.2|200331.2|24
1632325100000|2021-09-22 15:38:20|200485.9|200335.9|200486.9|200336.9|200486.9|200336.9|200481.9|200331.9|21
1632325110000|2021-09-22 15:38:30|200486.1|200336.1|200480.8|200330.8|200486.2|200336.2|200480.8|200330.8|25
1632325120000|2021-09-22 15:38:40|200482.9|200332.9|200449.4|200299.4|200482.9|200332.9|200446.4|200296.4|32
1632325130000|2021-09-22 15:38:50|200449.1|200299.1|200454.7|200304.7|200458|200308|200447.4|200297.4|37
1632325140000|2021-09-22 15:39:00|200455|200305|200447.4|200297.4|200456.5|200306.5|200446.8|200296.8|32
1632325150000|2021-09-22 15:39:10|200447.7|200297.7|200452.8|200302.8|200453.6|200303.6|200446.1|200296.1|28
1632325160000|2021-09-22 15:39:20|200454.4|200304.4|200455|200305|200457|200307|200451.1|200301.1|20
1632325170000|2021-09-22 15:39:30|200456.2|200306.2|200454.9|200304.9|200458.5|200308.5|200454.1|200304.1|19
1632325180000|2021-09-22 15:39:40|200454.5|200304.5|200408.2|200358.2|200455.2|200359.8|200407.7|200302.9|18
1632325190000|2021-09-22 15:39:50|200407.6|200357.6|200455.4|200305.4|200460.5|200357.9|200404.2|200302.7|25
1632325200000|2021-09-22 15:40:00|200455.9|200305.9|200454.1|200304.1|200455.9|200305.9|200449.5|200299.5|26
1632325210000|2021-09-22 15:40:10|200453.9|200303.9|200442|200292|200455.9|200344.3|200393.1|200291.4|27
1632325220000|2021-09-22 15:40:20|200441.3|200291.3|200393.1|200343.1|200442.7|200344.5|200391.8|200289.9|34
1632325230000|2021-09-22 15:40:30|200393.5|200343.5|200443.4|200293.4|200443.8|200344|200392.8|200292|16
1632325240000|2021-09-22 15:40:40|200442.5|200292.5|200444.7|200294.7|200446.2|200341|200390.7|200290.9|16
1632325250000|2021-09-22 15:40:50|200445.4|200295.4|200443.4|200293.4|200445.5|200295.5|200441.3|200291.3|22
1632325260000|2021-09-22 15:41:00|200443.7|200293.7|200454.3|200304.3|200454.8|200304.8|200442.4|200292.4|19
1632325270000|2021-09-22 15:41:10|200454.1|200304.1|200443.6|200293.6|200454.1|200304.1|200431.3|200281.3|37
1632325280000|2021-09-22 15:41:20|200442.5|200292.5|200446.8|200296.8|200450.2|200300.2|200442.5|200292.5|30
1632325290000|2021-09-22 15:41:30|200447.7|200297.7|200446.8|200296.8|200449.6|200299.6|200446.1|200296.1|27
1632325300000|2021-09-22 15:41:40|200447|200297|200444.7|200294.7|200447|200297|200444.2|200294.2|12
1632325310000|2021-09-22 15:41:50|200445.1|200295.1|200442.5|200292.5|200450.2|200300.2|200442.3|200292.3|28
1632325320000|2021-09-22 15:42:00|200442.9|200292.9|200439.7|200289.7|200442.9|200292.9|200439.5|200289.5|15
1632325330000|2021-09-22 15:42:10|200437.1|200287.1|200443.5|200293.5|200444.2|200294.2|200437.1|200287.1|18
1632325340000|2021-09-22 15:42:20|200443.7|200293.7|200440.3|200290.3|200444.2|200294.2|200435.9|200285.9|19
1632325350000|2021-09-22 15:42:30|200439.9|200289.9|200437.1|200287.1|200440.4|200290.4|200436.7|200286.7|14
1632325360000|2021-09-22 15:42:40|200437.3|200287.3|200437.5|200287.5|200439.4|200289.4|200437.3|200287.3|12
1632325370000|2021-09-22 15:42:50|200432.8|200282.8|200433.3|200283.3|200436.6|200286.6|200427.1|200277.1|28
1632325380000|2021-09-22 15:43:00|200433.9|200283.9|200435.3|200285.3|200435.4|200285.4|200431.6|200281.6|18
1632325390000|2021-09-22 15:43:10|200435.4|200285.4|200408|200258|200436.5|200286.5|200408|200258|27
1632325400000|2021-09-22 15:43:20|200406.5|200256.5|200407.5|200257.5|200409.9|200259.9|200403.5|200253.5|23
1632325410000|2021-09-22 15:43:30|200408.5|200258.5|200409.1|200259.1|200409.2|200259.2|200407.3|200257.3|21
1632325420000|2021-09-22 15:43:40|200408.8|200258.8|200406.5|200256.5|200409.2|200259.2|200394.7|200244.7|29
1632325430000|2021-09-22 15:43:50|200408.3|200258.3|200408.3|200258.3|200408.3|200258.3|200406.6|200256.6|21
1632325440000|2021-09-22 15:44:00|200408.8|200258.8|200407|200257|200408.9|200258.9|200406.3|200256.3|21
1632325450000|2021-09-22 15:44:10|200406.4|200256.4|200407.7|200257.7|200409.1|200259.1|200406.4|200256.4|22
1632325460000|2021-09-22 15:44:20|200408|200258|200405.2|200255.2|200409.4|200304.5|200354.5|200254.4|26
1632325470000|2021-09-22 15:44:30|200405.6|200255.6|200404.7|200254.7|200407.3|200257.3|200402.9|200252.9|23
1632325480000|2021-09-22 15:44:40|200404.5|200254.5|200401.6|200251.6|200404.6|200254.6|200401.6|200251.6|27
1632325490000|2021-09-22 15:44:50|200402|200252|200405|200255|200405.4|200255.4|200402|200252|22
1632325500000|2021-09-22 15:45:00|200405.1|200255.1|200405.8|200255.8|200405.9|200255.9|200404.8|200254.8|18
1632325510000|2021-09-22 15:45:10|200405.9|200255.9|200403.9|200253.9|200406.3|200256.3|200403.7|200253.7|17
1632325520000|2021-09-22 15:45:20|200406.4|200256.4|200405.4|200255.4|200407.1|200257.1|200404.6|200254.6|26
1632325530000|2021-09-22 15:45:30|200406.6|200256.6|200404.7|200254.7|200407.7|200257.7|200404.7|200254.7|24
1632325540000|2021-09-22 15:45:40|200405.4|200255.4|200406.2|200256.2|200408.3|200258.3|200402.9|200252.9|23
1632325550000|2021-09-22 15:45:50|200404.5|200254.5|200402.5|200252.5|200405.2|200255.2|200401.8|200251.8|19
1632325560000|2021-09-22 15:46:00|200401.6|200251.6|200403|200253|200404.2|200254.2|200401.3|200251.3|28
1632325570000|2021-09-22 15:46:10|200400.3|200250.3|200400.2|200250.2|200403.5|200253.5|200399.2|200249.2|31
1632325580000|2021-09-22 15:46:20|200398.4|200248.4|200398.3|200248.3|200399.1|200249.1|200397.1|200247.1|16
1632325590000|2021-09-22 15:46:30|200398.6|200248.6|200403.1|200253.1|200403.6|200253.6|200385.7|200235.7|22
1632325600000|2021-09-22 15:46:40|200402.1|200252.1|200387.6|200237.6|200402.1|200252.1|200387.6|200237.6|24
1632325610000|2021-09-22 15:46:50|200393.5|200243.5|200367.5|200217.5|200393.5|200243.5|200362.1|200212.1|35
1632325620000|2021-09-22 15:47:00|200365.4|200215.4|200367|200217|200367.4|200217.4|200364.7|200214.7|25
1632325630000|2021-09-22 15:47:10|200367.2|200217.2|200376.8|200226.8|200378.3|200228.3|200367.2|200217.2|26
1632325640000|2021-09-22 15:47:20|200383.7|200233.7|200390.1|200240.1|200393.2|200243.2|200383.7|200233.7|30
1632325650000|2021-09-22 15:47:30|200391.1|200241.1|200398.4|200248.4|200398.8|200248.8|200384.7|200234.7|29
1632325660000|2021-09-22 15:47:40|200396.2|200246.2|200396.8|200246.8|200399.5|200249.5|200396.2|200246.2|18
1632325670000|2021-09-22 15:47:50|200398.4|200248.4|200400.1|200250.1|200400.8|200250.8|200397.5|200247.5|25
1632325680000|2021-09-22 15:48:00|200399.8|200249.8|200394.3|200244.3|200400.5|200250.5|200394.3|200244.3|21
1632325690000|2021-09-22 15:48:10|200394.5|200244.5|200395.4|200245.4|200397|200247|200394.4|200244.4|25
1632325700000|2021-09-22 15:48:20|200395.3|200245.3|200398.6|200248.6|200399.8|200249.8|200392.9|200242.9|31
1632325710000|2021-09-22 15:48:30|200398.1|200248.1|200398.7|200248.7|200399.8|200249.8|200397.5|200247.5|22
1632325720000|2021-09-22 15:48:40|200397|200247|200398.6|200248.6|200399|200249|200397|200247|13
1632325730000|2021-09-22 15:48:50|200399|200249|200398.9|200248.9|200399.4|200249.4|200397.3|200247.3|22
1632325740000|2021-09-22 15:49:00|200399.2|200249.2|200399.3|200249.3|200404.2|200254.2|200397.1|200247.1|33
1632325750000|2021-09-22 15:49:10|200395.8|200245.8|200392.9|200242.9|200395.8|200245.8|200388.7|200238.7|28
1632325760000|2021-09-22 15:49:20|200393|200243|200393.2|200243.2|200394.2|200244.2|200391.1|200241.1|24
1632325770000|2021-09-22 15:49:30|200394.1|200244.1|200398.7|200248.7|200398.9|200248.9|200393.6|200243.6|24
1632325780000|2021-09-22 15:49:40|200396.5|200246.5|200378.5|200228.5|200399.6|200249.6|200376.8|200226.8|34
1632325790000|2021-09-22 15:49:50|200378.3|200228.3|200385.6|200235.6|200387.8|200237.8|200377.7|200227.7|30
1632325800000|2021-09-22 15:50:00|200386.8|200236.8|200374.8|200224.8|200387.4|200237.4|200373.6|200223.6|32
1632325810000|2021-09-22 15:50:10|200373.4|200223.4|200362.8|200212.8|200373.4|200223.4|200361.2|200211.2|24
1632325820000|2021-09-22 15:50:20|200364.4|200214.4|200287.1|200137.1|200364.7|200262.5|200244.4|200131.8|30
1632325830000|2021-09-22 15:50:30|200285.5|200135.5|200294.2|200144.2|200304.9|200154.9|200284|200134|39
1632325840000|2021-09-22 15:50:40|200293.9|200143.9|200331.6|200181.6|200332.3|200182.3|200292.5|200142.5|39
1632325850000|2021-09-22 15:50:50|200330.3|200180.3|200334.4|200184.4|200339.5|200189.5|200329.8|200179.8|39
1632325860000|2021-09-22 15:51:00|200335.7|200185.7|200314.2|200164.2|200343.9|200193.9|200312.1|200162.1|37
1632325870000|2021-09-22 15:51:10|200314.1|200164.1|200326|200176|200332.9|200182.9|200305.4|200155.4|37
1632325880000|2021-09-22 15:51:20|200326.2|200176.2|200318.8|200168.8|200328|200178|200318.8|200168.8|33
1632325890000|2021-09-22 15:51:30|200319.1|200169.1|200315.7|200165.7|200321|200171|200290.5|200140.5|34
1632325900000|2021-09-22 15:51:40|200315.5|200165.5|200270.8|200120.8|200315.7|200165.7|200268.2|200118.2|32
1632325910000|2021-09-22 15:51:50|200269.7|200119.7|200300.6|200150.6|200303.8|200153.8|200269.3|200119.3|37
1632325920000|2021-09-22 15:52:00|200302.7|200152.7|200317.3|200167.3|200317.3|200167.3|200291.1|200141.1|38
1632325930000|2021-09-22 15:52:10|200316.9|200166.9|200300.1|200150.1|200316.9|200166.9|200292|200142|32
1632325940000|2021-09-22 15:52:20|200308|200158|200365.8|200215.8|200376.4|200226.4|200306.5|200156.5|39
1632325950000|2021-09-22 15:52:30|200368.3|200218.3|200355.9|200205.9|200370.3|200220.3|200341.8|200191.8|39
1632325960000|2021-09-22 15:52:40|200356.6|200206.6|200360|200210|200368.1|200218.1|200353.2|200203.2|39
1632325970000|2021-09-22 15:52:50|200357.7|200207.7|200364.7|200214.7|200366.1|200216.1|200346.6|200196.6|38
1632325980000|2021-09-22 15:53:00|200364.9|200214.9|200329.7|200179.7|200366.4|200216.4|200320.8|200170.8|38
1632325990000|2021-09-22 15:53:10|200327.7|200177.7|200312.6|200162.6|200328.9|200178.9|200311|200161|33
1632326000000|2021-09-22 15:53:20|200315.2|200165.2|200297.4|200147.4|200315.6|200165.6|200297.4|200147.4|28
1632326010000|2021-09-22 15:53:30|200296.9|200146.9|200324.8|200174.8|200324.8|200174.8|200287.9|200137.9|33
1632326020000|2021-09-22 15:53:40|200328|200178|200329.5|200179.5|200330.9|200180.9|200324.4|200174.4|36
1632326030000|2021-09-22 15:53:50|200330.3|200180.3|200323.9|200173.9|200337.2|200187.2|200323.9|200173.9|31
1632326040000|2021-09-22 15:54:00|200319.6|200169.6|200297.8|200147.8|200334.1|200184.1|200296.3|200146.3|35
1632326050000|2021-09-22 15:54:10|200298|200148|200280.5|200130.5|200298|200148|200278.7|200128.7|37
1632326060000|2021-09-22 15:54:20|200281.4|200131.4|200315.8|200165.8|200316.7|200166.7|200279.8|200129.8|38
1632326070000|2021-09-22 15:54:30|200316.4|200166.4|200321.6|200171.6|200324.4|200174.4|200314|200164|30
1632326080000|2021-09-22 15:54:40|200320.3|200170.3|200303|200153|200323.2|200173.2|200293.2|200143.2|33
1632326090000|2021-09-22 15:54:50|200303.2|200153.2|200299.8|200149.8|200304.1|200154.1|200294.9|200144.9|33
1632326100000|2021-09-22 15:55:00|200300.1|200150.1|200289.3|200139.3|200300.7|200150.7|200287.6|200137.6|34
1632326110000|2021-09-22 15:55:10|200290.4|200140.4|200287.5|200137.5|200299.9|200149.9|200286.2|200136.2|38
1632326120000|2021-09-22 15:55:20|200286.1|200136.1|200287.7|200137.7|200289.9|200139.9|200285.6|200135.6|35
1632326130000|2021-09-22 15:55:30|200286.9|200136.9|200286.1|200136.1|200287.7|200137.7|200283.2|200133.2|29
1632326140000|2021-09-22 15:55:40|200285|200135|200276.8|200126.8|200287.9|200137.9|200273.3|200123.3|31
1632326150000|2021-09-22 15:55:50|200273.8|200123.8|200269.6|200119.6|200274.8|200124.8|200267.1|200117.1|33
1632326160000|2021-09-22 15:56:00|200271.8|200121.8|200275|200125|200275.1|200125.1|200269.1|200119.1|33
1632326170000|2021-09-22 15:56:10|200274.8|200124.8|200271.7|200121.7|200275|200125|200269.7|200119.7|32
1632326180000|2021-09-22 15:56:20|200272.2|200122.2|200219|200069|200279|200129|200215.8|200065.8|33
1632326190000|2021-09-22 15:56:30|200162.4|200112.4|200213.4|200063.4|200217.2|200112.4|200162.4|200058.3|34
1632326200000|2021-09-22 15:56:40|200212.2|200062.2|200216.6|200066.6|200216.9|200066.9|200208.4|200058.4|29
1632326210000|2021-09-22 15:56:50|200214.7|200064.7|200215.3|200065.3|200215.9|200065.9|200214.3|200064.3|12
1632326220000|2021-09-22 15:57:00|200215.1|200065.1|200208.6|200058.6|200216.9|200066.9|200206.4|200056.4|25
1632326230000|2021-09-22 15:57:10|200208.8|200058.8|200216.7|200066.7|200217.4|200067.4|200208.8|200058.8|28
1632326240000|2021-09-22 15:57:20|200216.5|200066.5|200218.5|200068.5|200218.8|200068.8|200215.4|200065.4|17
1632326250000|2021-09-22 15:57:30|200217.8|200067.8|200218.4|200068.4|200220|200070|200213.6|200063.6|34
1632326260000|2021-09-22 15:57:40|200216.6|200066.6|200227.3|200077.3|200232.2|200082.2|200216.6|200066.6|36
1632326270000|2021-09-22 15:57:50|200226.3|200076.3|200232|200082|200239.3|200089.3|200225.7|200075.7|36
1632326280000|2021-09-22 15:58:00|200233.5|200083.5|200237|200087|200240|200090|200233.5|200083.5|35
1632326290000|2021-09-22 15:58:10|200239.6|200089.6|200242.9|200092.9|200245.5|200095.5|200237.9|200087.9|39
1632326300000|2021-09-22 15:58:20|200241.7|200091.7|200190|200140|200244.3|200142.7|200187.4|200089.7|35
1632326310000|2021-09-22 15:58:30|200190.3|200140.3|200234.2|200084.2|200236.3|200141|200190.2|200063.1|34
1632326320000|2021-09-22 15:58:40|200235|200085|200186.5|200136.5|200236.9|200136.7|200186.5|200082.4|29
1632326330000|2021-09-22 15:58:50|200186|200136|200232.5|200082.5|200234.4|200136.2|200186|200071.6|34
1632326340000|2021-09-22 15:59:00|200233.3|200083.3|200233.7|200083.7|200236.4|200086.4|200231.5|200081.5|30
1632326350000|2021-09-22 15:59:10|200232.8|200082.8|200236|200086|200238|200088|200232.7|200082.7|34
1632326360000|2021-09-22 15:59:20|200236.9|200086.9|200238.9|200088.9|200242.8|200092.8|200234|200084|30
1632326370000|2021-09-22 15:59:30|200239.3|200089.3|200241.3|200091.3|200244.2|200094.2|200238.3|200088.3|23
1632326380000|2021-09-22 15:59:40|200241.7|200091.7|200243|200093|200243.1|200093.1|200240.2|200090.2|32
1632326390000|2021-09-22 15:59:50|200242.9|200092.9|200245.8|200095.8|200245.8|200095.8|200241.6|200091.6|25
1632326400000|2021-09-22 16:00:00|200245.2|200095.2|200244.8|200094.8|200245.9|200095.9|200241.1|200091.1|27
1632326410000|2021-09-22 16:00:10|200243.5|200093.5|200244.1|200094.1|200246.2|200096.2|200241.6|200091.6|30
1632326420000|2021-09-22 16:00:20|200244|200094|200259.5|200109.5|200266.8|200116.8|200244|200094|29
1632326430000|2021-09-22 16:00:30|200260.1|200110.1|200246.1|200096.1|200263.3|200113.3|200246.1|200096.1|33
1632326440000|2021-09-22 16:00:40|200248.1|200098.1|200251.2|200101.2|200254.9|200104.9|200245.2|200095.2|29
1632326450000|2021-09-22 16:00:50|200249.9|200099.9|200244.4|200094.4|200250.1|200100.1|200241.1|200091.1|36
1632326460000|2021-09-22 16:01:00|200245.1|200095.1|200251.2|200101.2|200251.4|200101.4|200242.4|200092.4|39
1632326470000|2021-09-22 16:01:10|200250.6|200100.6|200254.9|200104.9|200256.8|200106.8|200250.6|200100.6|33
1632326480000|2021-09-22 16:01:20|200254.5|200104.5|200242.6|200092.6|200255.8|200105.8|200241.6|200091.6|37
1632326490000|2021-09-22 16:01:30|200238.4|200088.4|200241.4|200091.4|200241.4|200091.4|200235.4|200085.4|31
1632326500000|2021-09-22 16:01:40|200241.2|200091.2|200240.5|200090.5|200242.2|200092.2|200236.4|200086.4|36
1632326510000|2021-09-22 16:01:50|200239.6|200089.6|200240.3|200090.3|200241.1|200091.1|200238.8|200088.8|30
1632326520000|2021-09-22 16:02:00|200239.3|200089.3|200243.4|200093.4|200245.5|200095.5|200239.3|200089.3|24
1632326530000|2021-09-22 16:02:10|200243.5|200093.5|200250|200100|200250|200100|200243.3|200093.3|31
1632326540000|2021-09-22 16:02:20|200252.5|200102.5|200257.3|200107.3|200259.5|200109.5|200249.3|200099.3|28
1632326550000|2021-09-22 16:02:30|200259.4|200109.4|200248|200098|200259.4|200109.4|200247.5|200097.5|28
1632326560000|2021-09-22 16:02:40|200247.9|200097.9|200249|200099|200250.7|200100.7|200247.9|200097.9|30
1632326570000|2021-09-22 16:02:50|200249.2|200099.2|200250.2|200100.2|200252.2|200102.2|200248.9|200098.9|25
1632326580000|2021-09-22 16:03:00|200250.6|200100.6|200239.9|200089.9|200250.6|200100.6|200238.8|200088.8|30
1632326590000|2021-09-22 16:03:10|200248.2|200098.2|200239.2|200089.2|200248.2|200098.2|200237.8|200087.8|29
1632326600000|2021-09-22 16:03:20|200239|200089|200247.5|200097.5|200250.9|200100.9|200239|200089|34
1632326610000|2021-09-22 16:03:30|200246.8|200096.8|200243.1|200093.1|200247.5|200097.5|200239.9|200089.9|28
1632326620000|2021-09-22 16:03:40|200246.7|200096.7|200242.7|200092.7|200246.7|200096.7|200237.8|200087.8|36
1632326630000|2021-09-22 16:03:50|200240.1|200090.1|200227.9|200077.9|200240.5|200090.5|200227|200077|34
1632326640000|2021-09-22 16:04:00|200229.7|200079.7|200206|200056|200232.5|200082.5|200203.4|200053.4|31
1632326650000|2021-09-22 16:04:10|200208.4|200058.4|200214.5|200064.5|200214.5|200064.5|200203.6|200053.6|31
1632326660000|2021-09-22 16:04:20|200208.1|200058.1|200205.2|200055.2|200208.1|200058.1|200200|200050|26
1632326670000|2021-09-22 16:04:30|200205.4|200055.4|200228.7|200078.7|200229.3|200079.3|200204.2|200054.2|30
1632326680000|2021-09-22 16:04:40|200229.2|200079.2|200236.6|200086.6|200240.7|200090.7|200227.7|200077.7|31
1632326690000|2021-09-22 16:04:50|200237.7|200087.7|200240|200090|200241.1|200091.1|200237.7|200087.7|21
1632326700000|2021-09-22 16:05:00|200240.7|200090.7|200266.9|200116.9|200271.7|200121.7|200240.2|200090.2|25
1632326710000|2021-09-22 16:05:10|200267.3|200117.3|200268.9|200118.9|200268.9|200118.9|200262.9|200112.9|18
1632326720000|2021-09-22 16:05:20|200271.9|200121.9|200305.1|200155.1|200305.1|200155.1|200268.5|200118.5|34
1632326730000|2021-09-22 16:05:30|200309.4|200159.4|200301.2|200151.2|200315.6|200165.6|200296.4|200146.4|31
1632326740000|2021-09-22 16:05:40|200305.8|200155.8|200307.7|200157.7|200310|200160|200303.3|200153.3|28
1632326750000|2021-09-22 16:05:50|200304.7|200154.7|200308.1|200158.1|200311.5|200161.5|200299.9|200149.9|34
1632326760000|2021-09-22 16:06:00|200307.9|200157.9|200336.1|200186.1|200339|200237.8|200286.9|200156.2|33
1632326770000|2021-09-22 16:06:10|200337.2|200187.2|200306.5|200156.5|200337.2|200187.2|200300.4|200150.4|29
1632326780000|2021-09-22 16:06:20|200307.3|200157.3|200311|200161|200319.1|200169.1|200307.3|200157.3|33
1632326790000|2021-09-22 16:06:30|200311.8|200161.8|200318.8|200168.8|200319|200169|200310.8|200160.8|28
1632326800000|2021-09-22 16:06:40|200318.5|200168.5|200315.9|200165.9|200321|200171|200313.2|200163.2|23
1632326810000|2021-09-22 16:06:50|200315|200165|200308.7|200158.7|200317.1|200167.1|200305.4|200155.4|31
1632326820000|2021-09-22 16:07:00|200306.6|200156.6|200312.3|200162.3|200315.2|200165.2|200304.3|200154.3|28
1632326830000|2021-09-22 16:07:10|200310.9|200160.9|200315.8|200165.8|200318.1|200168.1|200310.9|200160.9|25
1632326840000|2021-09-22 16:07:20|200316.3|200166.3|200324.8|200174.8|200324.8|200174.8|200314.9|200164.9|24
1632326850000|2021-09-22 16:07:30|200325.1|200175.1|200327.9|200177.9|200327.9|200177.9|200325.1|200175.1|19
1632326860000|2021-09-22 16:07:40|200327.6|200177.6|200329.2|200179.2|200330.4|200180.4|200327.4|200177.4|18
1632326870000|2021-09-22 16:07:50|200329.8|200179.8|200328.3|200178.3|200329.8|200179.8|200326.9|200176.9|18
1632326880000|2021-09-22 16:08:00|200328.2|200178.2|200326.5|200176.5|200328.2|200178.2|200321.2|200171.2|33
1632326890000|2021-09-22 16:08:10|200326.8|200176.8|200332.5|200182.5|200333.5|200183.5|200326.3|200176.3|26
1632326900000|2021-09-22 16:08:20|200332.1|200182.1|200326.6|200176.6|200332.8|200182.8|200326.6|200176.6|28
1632326910000|2021-09-22 16:08:30|200327.7|200177.7|200327.6|200177.6|200327.7|200226.5|200273.9|200174.4|23
1632326920000|2021-09-22 16:08:40|200327.3|200177.3|200329.9|200179.9|200329.9|200179.9|200325.6|200175.6|23
1632326930000|2021-09-22 16:08:50|200329.5|200179.5|200328.3|200178.3|200329.6|200179.6|200324.6|200174.6|23
1632326940000|2021-09-22 16:09:00|200328.5|200178.5|200329.8|200179.8|200330.1|200180.1|200326.6|200176.6|27
1632326950000|2021-09-22 16:09:10|200328.8|200178.8|200347.8|200197.8|200354.5|200240.5|200290.5|200177.1|34
1632326960000|2021-09-22 16:09:20|200348.7|200198.7|200340.1|200190.1|200349|200199|200340.1|200190.1|31
1632326970000|2021-09-22 16:09:30|200341.7|200191.7|200345.1|200195.1|200346.4|200251.1|200301.1|200187.1|27
1632326980000|2021-09-22 16:09:40|200344.9|200194.9|200349.5|200199.5|200349.6|200199.6|200342.6|200192.6|24
1632326990000|2021-09-22 16:09:50|200348.5|200198.5|200348.3|200198.3|200352.6|200202.6|200343.5|200193.5|35
1632327000000|2021-09-22 16:10:00|200348.2|200198.2|200345.5|200195.5|200348.5|200198.5|200344.8|200194.8|27
1632327010000|2021-09-22 16:10:10|200346.1|200196.1|200343.9|200193.9|200347.5|200197.5|200343.9|200193.9|22
1632327020000|2021-09-22 16:10:20|200343.7|200193.7|200351.6|200201.6|200352.3|200241|200289.8|200190.5|31
1632327030000|2021-09-22 16:10:30|200352.2|200202.2|200351.8|200201.8|200353.7|200203.7|200351.8|200201.8|21
1632327040000|2021-09-22 16:10:40|200352.4|200202.4|200342.5|200192.5|200353.1|200203.1|200342.5|200192.5|24
1632327050000|2021-09-22 16:10:50|200343.5|200193.5|200344.4|200194.4|200345.5|200195.5|200338.2|200188.2|27
1632327060000|2021-09-22 16:11:00|200344.2|200194.2|200340.8|200190.8|200344.5|200194.5|200332.5|200182.5|28
1632327070000|2021-09-22 16:11:10|200340.9|200190.9|200340|200190|200340.9|200190.9|200338.1|200188.1|29
1632327080000|2021-09-22 16:11:20|200340.4|200190.4|200334.2|200184.2|200340.4|200190.4|200333.9|200183.9|28
1632327090000|2021-09-22 16:11:30|200284|200234|200317.3|200167.3|200328.5|200234|200274.5|200166.8|31
1632327100000|2021-09-22 16:11:40|200320.9|200170.9|200327.7|200177.7|200328.7|200178.7|200320.3|200170.3|32
1632327110000|2021-09-22 16:11:50|200325.2|200175.2|200324.9|200174.9|200326.9|200176.9|200324.1|200174.1|35
1632327120000|2021-09-22 16:12:00|200324.7|200174.7|200275.8|200225.8|200329.1|200227.6|200275.6|200174.7|32
1632327130000|2021-09-22 16:12:10|200275.9|200225.9|200340.2|200190.2|200341.1|200230.3|200274.9|200190.2|23
1632327140000|2021-09-22 16:12:20|200339.8|200189.8|200327.1|200177.1|200340.6|200236.7|200281|200177.1|29
1632327150000|2021-09-22 16:12:30|200327.9|200177.9|200329|200179|200330.2|200231.1|200276.9|200177.9|26
1632327160000|2021-09-22 16:12:40|200328.9|200178.9|200340|200190|200340.6|200190.6|200328.3|200178.3|26
1632327170000|2021-09-22 16:12:50|200341.1|200191.1|200342.9|200192.9|200345.5|200195.5|200341.1|200191.1|23
1632327180000|2021-09-22 16:13:00|200341.8|200191.8|200342.2|200192.2|200342.7|200192.7|200341.6|200191.6|19
1632327190000|2021-09-22 16:13:10|200342|200192|200338.4|200188.4|200344.2|200194.2|200338.4|200188.4|26
1632327200000|2021-09-22 16:13:20|200337.2|200187.2|200342.9|200192.9|200342.9|200192.9|200337.2|200187.2|24
1632327210000|2021-09-22 16:13:30|200341.9|200191.9|200339.7|200189.7|200342.8|200192.8|200336.9|200186.9|25
1632327220000|2021-09-22 16:13:40|200339.9|200189.9|200341.2|200191.2|200343.4|200193.4|200339.4|200189.4|23
1632327230000|2021-09-22 16:13:50|200341.4|200191.4|200342.9|200192.9|200342.9|200192.9|200339.9|200189.9|14
1632327240000|2021-09-22 16:14:00|200342.4|200192.4|200338.7|200188.7|200343.2|200193.2|200336.4|200186.4|26
1632327250000|2021-09-22 16:14:10|200338.2|200188.2|200332.1|200182.1|200338.3|200188.3|200330|200180|28
1632327260000|2021-09-22 16:14:20|200333.6|200183.6|200334.2|200184.2|200334.8|200184.8|200331.3|200181.3|27
1632327270000|2021-09-22 16:14:30|200333.4|200183.4|200332.3|200182.3|200334|200184|200332|200182|24
1632327280000|2021-09-22 16:14:40|200332.7|200182.7|200333.1|200183.1|200334.9|200235.3|200282.1|200179.1|34
1632327290000|2021-09-22 16:14:50|200333.2|200183.2|200335.3|200185.3|200335.3|200185.3|200331.1|200181.1|17
1632327300000|2021-09-22 16:15:00|200334.9|200184.9|200332.6|200182.6|200335.3|200185.3|200331.1|200181.1|25
1632327310000|2021-09-22 16:15:10|200331|200181|200325.8|200175.8|200333.3|200183.3|200325|200175|30
1632327320000|2021-09-22 16:15:20|200325.7|200175.7|200328.9|200178.9|200330.1|200180.1|200324.5|200174.5|30
1632327330000|2021-09-22 16:15:30|200328.1|200178.1|200324.6|200174.6|200329.7|200179.7|200324.6|200174.6|23
1632327340000|2021-09-22 16:15:40|200324.9|200174.9|200328.1|200178.1|200328.4|200178.4|200324.9|200174.9|23
1632327350000|2021-09-22 16:15:50|200328.2|200178.2|200326.8|200176.8|200328.5|200178.5|200323.6|200173.6|35
1632327360000|2021-09-22 16:16:00|200327.8|200177.8|200326.2|200176.2|200330.9|200229.8|200277|200173.2|22
1632327370000|2021-09-22 16:16:10|200329.2|200179.2|200325.6|200175.6|200329.2|200179.2|200323.9|200173.9|16
1632327380000|2021-09-22 16:16:20|200322.7|200172.7|200327.3|200177.3|200328.4|200178.4|200322.7|200172.7|23
1632327390000|2021-09-22 16:16:30|200327.8|200177.8|200326.1|200176.1|200329|200179|200326.1|200176.1|24
1632327400000|2021-09-22 16:16:40|200325|200175|200327.4|200177.4|200327.8|200177.8|200324.1|200174.1|28
1632327410000|2021-09-22 16:16:50|200326.8|200176.8|200326.7|200176.7|200327.4|200177.4|200322.6|200172.6|24
1632327420000|2021-09-22 16:17:00|200325.3|200175.3|200326.1|200176.1|200326.5|200176.5|200324.5|200174.5|21
1632327430000|2021-09-22 16:17:10|200326|200176|200322.4|200172.4|200326|200176|200320|200170|23
1632327440000|2021-09-22 16:17:20|200320.7|200170.7|200325.2|200175.2|200325.4|200175.4|200320.7|200170.7|27
1632327450000|2021-09-22 16:17:30|200322.9|200172.9|200319|200169|200322.9|200172.9|200318.9|200168.9|25
1632327460000|2021-09-22 16:17:40|200312.1|200162.1|200290.4|200140.4|200313.3|200197.4|200247.4|200140.2|30
1632327470000|2021-09-22 16:17:50|200289.4|200139.4|200287|200137|200290.6|200140.6|200285.8|200135.8|27
1632327480000|2021-09-22 16:18:00|200287.6|200137.6|200273.3|200123.3|200288.9|200138.9|200271|200121|28
1632327490000|2021-09-22 16:18:10|200273.2|200123.2|200277.9|200127.9|200283.7|200133.7|200272.6|200122.6|26
1632327500000|2021-09-22 16:18:20|200279.7|200129.7|200282.9|200132.9|200283.2|200133.2|200279.2|200129.2|28
1632327510000|2021-09-22 16:18:30|200282.8|200132.8|200279.9|200129.9|200284.6|200134.6|200278|200128|29
1632327520000|2021-09-22 16:18:40|200279.4|200129.4|200282.9|200132.9|200283.3|200133.3|200279.4|200129.4|26
1632327530000|2021-09-22 16:18:50|200282.8|200132.8|200280.1|200130.1|200282.8|200132.8|200272.7|200122.7|29
1632327540000|2021-09-22 16:19:00|200279.7|200129.7|200279|200129|200280.9|200130.9|200279|200129|29
1632327550000|2021-09-22 16:19:10|200279.4|200129.4|200277.5|200127.5|200279.4|200129.4|200272.6|200122.6|31
1632327560000|2021-09-22 16:19:20|200277.6|200127.6|200281.3|200131.3|200285.7|200135.7|200277.6|200127.6|23
1632327570000|2021-09-22 16:19:30|200281.4|200131.4|200282|200132|200282.7|200132.7|200280.9|200130.9|22
1632327580000|2021-09-22 16:19:40|200282.2|200132.2|200284.6|200134.6|200285|200135|200280.7|200130.7|15
1632327590000|2021-09-22 16:19:50|200284.8|200134.8|200275.8|200125.8|200285|200135|200274.1|200124.1|16
1632327600000|2021-09-22 16:20:00|200275.3|200125.3|200280.2|200130.2|200284.8|200134.8|200275.3|200125.3|29
1632327610000|2021-09-22 16:20:10|200278.5|200128.5|200283.9|200133.9|200285.7|200135.7|200274.3|200124.3|26
1632327620000|2021-09-22 16:20:20|200234.4|200184.4|200282.1|200132.1|200286.2|200184.4|200232.8|200132.1|21
1632327630000|2021-09-22 16:20:30|200282.2|200132.2|200224|200174|200282.5|200181.7|200224|200121.5|20
1632327640000|2021-09-22 16:20:40|200223.5|200173.5|200272.6|200122.6|200273.7|200173.5|200223.5|200121.2|21
1632327650000|2021-09-22 16:20:50|200272.9|200122.9|200268.8|200118.8|200273.1|200123.1|200265.9|200115.9|19
1632327660000|2021-09-22 16:21:00|200262.6|200112.6|200243|200093|200262.6|200112.6|200240.5|200090.5|32
1632327670000|2021-09-22 16:21:10|200243.1|200093.1|200250|200100|200250.6|200100.6|200242.3|200092.3|24
1632327680000|2021-09-22 16:21:20|200249.4|200099.4|200252|200102|200252|200102|200246.4|200096.4|28
1632327690000|2021-09-22 16:21:30|200251.7|200101.7|200248.6|200098.6|200254.4|200104.4|200248.6|200098.6|26
1632327700000|2021-09-22 16:21:40|200248.5|200098.5|200248.9|200098.9|200250.6|200100.6|200248.4|200098.4|22
1632327710000|2021-09-22 16:21:50|200250|200100|200244.9|200094.9|200250.2|200100.2|200244.1|200094.1|30
1632327720000|2021-09-22 16:22:00|200244.6|200094.6|200249.5|200099.5|200250.7|200100.7|200244.6|200094.6|32
1632327730000|2021-09-22 16:22:10|200249.3|200099.3|200242.5|200092.5|200249.4|200142.2|200191.7|200091.7|31
1632327740000|2021-09-22 16:22:20|200241.3|200091.3|200252.8|200102.8|200254.3|200148.9|200195.9|200091.3|24
1632327750000|2021-09-22 16:22:30|200252.5|200102.5|200253.4|200103.4|200253.9|200103.9|200252.3|200102.3|21
1632327760000|2021-09-22 16:22:40|200253.7|200103.7|200253.5|200103.5|200253.7|200103.7|200252.8|200102.8|14
1632327770000|2021-09-22 16:22:50|200254.8|200104.8|200253.1|200103.1|200256|200106|200253.1|200103.1|23
1632327780000|2021-09-22 16:23:00|200253|200103|200254|200104|200254.6|200104.6|200252.8|200102.8|19
1632327790000|2021-09-22 16:23:10|200253.2|200103.2|200254.9|200104.9|200265.1|200165.5|200206.5|200103.2|31
1632327800000|2021-09-22 16:23:20|200254.5|200104.5|200257|200107|200259.8|200109.8|200254.5|200104.5|28
1632327810000|2021-09-22 16:23:30|200256.1|200106.1|200254.3|200104.3|200257|200107|200254.2|200104.2|28
1632327820000|2021-09-22 16:23:40|200254.2|200104.2|200253.7|200103.7|200256.3|200106.3|200253.1|200103.1|30
1632327830000|2021-09-22 16:23:50|200254.1|200104.1|200254|200104|200254.8|200104.8|200253.6|200103.6|32
1632327840000|2021-09-22 16:24:00|200253.9|200103.9|200252.1|200102.1|200256.2|200106.2|200251.4|200101.4|21
1632327850000|2021-09-22 16:24:10|200254|200104|200255.5|200105.5|200255.7|200105.7|200252.3|200102.3|23
1632327860000|2021-09-22 16:24:20|200255.9|200105.9|200252.7|200102.7|200255.9|200105.9|200251.9|200101.9|20
1632327870000|2021-09-22 16:24:30|200253.1|200103.1|200253.7|200103.7|200254.1|200104.1|200252.7|200102.7|18
1632327880000|2021-09-22 16:24:40|200254.2|200104.2|200252.8|200102.8|200254.2|200104.2|200252.2|200102.2|16
1632327890000|2021-09-22 16:24:50|200252.9|200102.9|200254.4|200104.4|200254.4|200104.4|200251|200101|25
1632327900000|2021-09-22 16:25:00|200254.8|200104.8|200251.7|200101.7|200264.5|200114.5|200250.8|200100.8|36
1632327910000|2021-09-22 16:25:10|200253|200103|200250.4|200100.4|200253|200103|200250|200100|26
1632327920000|2021-09-22 16:25:20|200252.1|200102.1|200254.2|200104.2|200255.1|200105.1|200249.2|200099.2|35
1632327930000|2021-09-22 16:25:30|200253.9|200103.9|200244.2|200094.2|200254.6|200143.3|200193.3|200090.9|33
1632327940000|2021-09-22 16:25:40|200243.9|200093.9|200245.6|200095.6|200246.6|200096.6|200242.1|200092.1|37
1632327950000|2021-09-22 16:25:50|200245.7|200095.7|200250.4|200100.4|200251.3|200101.3|200243.7|200093.7|29
1632327960000|2021-09-22 16:26:00|200250.5|200100.5|200237.3|200087.3|200252.4|200146.9|200195.7|200086.7|35
1632327970000|2021-09-22 16:26:10|200239.5|200089.5|200230|200080|200239.5|200089.5|200229.3|200079.3|27
1632327980000|2021-09-22 16:26:20|200229.9|200079.9|200231.7|200081.7|200232.7|200082.7|200216.4|200066.4|33
1632327990000|2021-09-22 16:26:30|200231.8|200081.8|200221.5|200071.5|200234.1|200084.1|200221.5|200071.5|33
1632328000000|2021-09-22 16:26:40|200222|200072|200199.3|200049.3|200222|200072|200198.1|200048.1|37
1632328010000|2021-09-22 16:26:50|200198.2|200048.2|200206.4|200056.4|200215.4|200065.4|200194.7|200044.7|35
1632328020000|2021-09-22 16:27:00|200206.2|200056.2|200154.5|200104.5|200206.2|200104.9|200154|200053.5|30
1632328030000|2021-09-22 16:27:10|200154.6|200104.6|200198.7|200048.7|200204.6|200104.6|200153.1|200048.7|28
1632328040000|2021-09-22 16:27:20|200200.2|200050.2|200198.3|200048.3|200200.2|200098.7|200145.4|200045.5|30
1632328050000|2021-09-22 16:27:30|200198.7|200048.7|200199.6|200049.6|200201|200051|200198.6|200048.6|20
1632328060000|2021-09-22 16:27:40|200199.7|200049.7|200200.5|200050.5|200200.5|200050.5|200198.4|200048.4|17
1632328070000|2021-09-22 16:27:50|200201|200051|200201.7|200051.7|200204.8|200102.5|200151.1|200050.6|24
1632328080000|2021-09-22 16:28:00|200201.4|200051.4|200196.3|200046.3|200203.2|200053.2|200196.3|200046.3|24
1632328090000|2021-09-22 16:28:10|200196.6|200046.6|200197.6|200047.6|200197.6|200047.6|200194.5|200044.5|37
1632328100000|2021-09-22 16:28:20|200197.7|200047.7|200191|200041|200198.3|200048.3|200191|200041|27
1632328110000|2021-09-22 16:28:30|200191.3|200041.3|200197.1|200047.1|200198|200048|200191.3|200041.3|26
1632328120000|2021-09-22 16:28:40|200197.8|200047.8|200197.7|200047.7|200200.5|200050.5|200197.5|200047.5|24
1632328130000|2021-09-22 16:28:50|200197.2|200047.2|200199.9|200049.9|200201.2|200051.2|200197.1|200047.1|21
1632328140000|2021-09-22 16:29:00|200200.8|200050.8|200201.5|200051.5|200205.5|200055.5|200192.8|200042.8|31
1632328150000|2021-09-22 16:29:10|200201.4|200051.4|200190|200040|200202.2|200052.2|200190|200040|29
1632328160000|2021-09-22 16:29:20|200191.4|200041.4|200192.7|200042.7|200192.8|200042.8|200189.8|200039.8|23
1632328170000|2021-09-22 16:29:30|200192.3|200042.3|200193.3|200043.3|200193.3|200043.3|200191.4|200041.4|19
1632328180000|2021-09-22 16:29:40|200193.5|200043.5|200200|200050|200200.1|200050.1|200191.7|200041.7|32
1632328190000|2021-09-22 16:29:50|200200.2|200050.2|200203.5|200053.5|200203.5|200053.5|200199.5|200049.5|23
1632328200000|2021-09-22 16:30:00|200204.5|200054.5|200200.1|200050.1|200207.8|200057.8|200198.5|200048.5|32
1632328210000|2021-09-22 16:30:10|200199.1|200049.1|200203.2|200053.2|200204.5|200054.5|200194|200044|30
1632328220000|2021-09-22 16:30:20|200203.7|200053.7|200180.8|200030.8|200205.6|200055.6|200180.8|200030.8|26
1632328230000|2021-09-22 16:30:30|200183.2|200033.2|200186.2|200036.2|200186.6|200036.6|200179.5|200029.5|27
1632328240000|2021-09-22 16:30:40|200184.6|200034.6|200186.8|200036.8|200186.9|200036.9|200183.8|200033.8|27
1632328250000|2021-09-22 16:30:50|200183.8|200033.8|200184.6|200034.6|200185.2|200035.2|200182.1|200032.1|26
1632328260000|2021-09-22 16:31:00|200184.8|200034.8|200183.2|200033.2|200185.4|200035.4|200181.7|200031.7|30
1632328270000|2021-09-22 16:31:10|200182.7|200032.7|200182.8|200032.8|200183.7|200033.7|200181.5|200031.5|21
1632328280000|2021-09-22 16:31:20|200182.9|200032.9|200183.4|200033.4|200184.1|200034.1|200181.6|200031.6|29
1632328290000|2021-09-22 16:31:30|200183.6|200033.6|200183.4|200033.4|200186.3|200036.3|200181.2|200031.2|20
1632328300000|2021-09-22 16:31:40|200183.8|200033.8|200184.7|200034.7|200185.8|200035.8|200183.8|200033.8|23
1632328310000|2021-09-22 16:31:50|200184.8|200034.8|200178.8|200028.8|200185.2|200035.2|200177.7|200027.7|23
1632328320000|2021-09-22 16:32:00|200178.7|200028.7|200175|200025|200178.7|200028.7|200170.5|200020.5|24
1632328330000|2021-09-22 16:32:10|200176.1|200026.1|200175.7|200025.7|200176.4|200026.4|200174|200024|26
1632328340000|2021-09-22 16:32:20|200174.7|200024.7|200180.2|200030.2|200183.2|200033.2|200173.9|200023.9|32
1632328350000|2021-09-22 16:32:30|200181.1|200031.1|200180.8|200030.8|200181.4|200031.4|200179.7|200029.7|23
1632328360000|2021-09-22 16:32:40|200180.5|200030.5|200182.8|200032.8|200182.8|200032.8|200180.5|200030.5|16
1632328370000|2021-09-22 16:32:50|200182.6|200032.6|200182.6|200032.6|200183|200033|200182.4|200032.4|12
1632328380000|2021-09-22 16:33:00|200180.6|200030.6|200183.4|200033.4|200184.5|200034.5|200180.6|200030.6|21
1632328390000|2021-09-22 16:33:10|200183.2|200033.2|200193.8|200043.8|200197.7|200047.7|200183.2|200033.2|27
1632328400000|2021-09-22 16:33:20|200193.7|200043.7|200188|200038|200197.1|200047.1|200188|200038|20
1632328410000|2021-09-22 16:33:30|200187|200037|200183.6|200033.6|200189.6|200039.6|200180.2|200030.2|30
1632328420000|2021-09-22 16:33:40|200184.2|200034.2|200183.8|200033.8|200184.7|200034.7|200183.2|200033.2|21
1632328430000|2021-09-22 16:33:50|200183.6|200033.6|200184.1|200034.1|200184.1|200034.1|200182.7|200032.7|25
1632328440000|2021-09-22 16:34:00|200183.6|200033.6|200188.7|200038.7|200188.8|200038.8|200183.2|200033.2|22
1632328450000|2021-09-22 16:34:10|200188.1|200038.1|200188.2|200038.2|200188.7|200087.7|200136.1|200033.9|26
1632328460000|2021-09-22 16:34:20|200187.1|200037.1|200191.8|200041.8|200198.1|200048.1|200186.4|200036.4|34
1632328470000|2021-09-22 16:34:30|200191.7|200041.7|200193.1|200043.1|200193.3|200043.3|200191.6|200041.6|18
1632328480000|2021-09-22 16:34:40|200192.8|200042.8|200191.8|200041.8|200192.8|200042.8|200190.5|200040.5|16
1632328490000|2021-09-22 16:34:50|200192.2|200042.2|200191.8|200041.8|200192.2|200042.2|200190.4|200040.4|14
1632328500000|2021-09-22 16:35:00|200190.5|200040.5|200185.7|200035.7|200190.5|200040.5|200183.4|200033.4|19
1632328510000|2021-09-22 16:35:10|200185.9|200035.9|200186.2|200036.2|200187.7|200037.7|200183.9|200033.9|12
1632328520000|2021-09-22 16:35:20|200186.4|200036.4|200185.9|200035.9|200186.4|200036.4|200184.1|200034.1|12
1632328530000|2021-09-22 16:35:30|200186.1|200036.1|200173.4|200023.4|200187.8|200037.8|200171.7|200021.7|29
1632328540000|2021-09-22 16:35:40|200177.7|200027.7|200203.7|200053.7|200203.7|200053.7|200176.5|200026.5|23
1632328550000|2021-09-22 16:35:50|200203.3|200053.3|200192.2|200042.2|200203.3|200053.3|200188.8|200038.8|32
1632328560000|2021-09-22 16:36:00|200190.6|200040.6|200176.6|200026.6|200192.6|200042.6|200173.8|200023.8|30
1632328570000|2021-09-22 16:36:10|200179.3|200029.3|200175.6|200025.6|200179.3|200029.3|200174.8|200024.8|26
1632328580000|2021-09-22 16:36:20|200176.4|200026.4|200180.8|200030.8|200184|200034|200174|200024|25
1632328590000|2021-09-22 16:36:30|200181.1|200031.1|200165.9|200015.9|200184.5|200034.5|200160.8|200010.8|27
1632328600000|2021-09-22 16:36:40|200165.7|200015.7|200176.9|200026.9|200176.9|200026.9|200165.7|200015.7|28
1632328610000|2021-09-22 16:36:50|200177|200027|200176.3|200026.3|200177|200027|200173.2|200023.2|30
1632328620000|2021-09-22 16:37:00|200176.1|200026.1|200179.7|200029.7|200181.8|200031.8|200175.1|200025.1|21
1632328630000|2021-09-22 16:37:10|200180.4|200030.4|200190.1|200040.1|200190.7|200040.7|200179.7|200029.7|24
1632328640000|2021-09-22 16:37:20|200188.5|200038.5|200185.2|200035.2|200190.7|200040.7|200185.2|200035.2|23
1632328650000|2021-09-22 16:37:30|200186.1|200036.1|200182.9|200032.9|200186.1|200036.1|200180.5|200030.5|30
1632328660000|2021-09-22 16:37:40|200181.5|200031.5|200180.8|200030.8|200184.1|200034.1|200180.7|200030.7|27
1632328670000|2021-09-22 16:37:50|200183|200033|200184.4|200034.4|200186.2|200036.2|200180.4|200030.4|23
1632328680000|2021-09-22 16:38:00|200183.8|200033.8|200217.4|200067.4|200217.4|200067.4|200183.8|200033.8|37
1632328690000|2021-09-22 16:38:10|200222.5|200072.5|200209|200059|200223.5|200073.5|200209|200059|29
1632328700000|2021-09-22 16:38:20|200209.1|200059.1|200212.4|200062.4|200212.7|200062.7|200207.9|200057.9|27
1632328710000|2021-09-22 16:38:30|200212.5|200062.5|200205.2|200055.2|200219.3|200069.3|200204.4|200054.4|34
1632328720000|2021-09-22 16:38:40|200204.8|200054.8|200206.9|200056.9|200209.4|200059.4|200202.9|200052.9|32
1632328730000|2021-09-22 16:38:50|200205.6|200055.6|200211.4|200061.4|200214.7|200064.7|200204.9|200054.9|26
1632328740000|2021-09-22 16:39:00|200212.8|200062.8|200184.6|200034.6|200215.2|200065.2|200184.6|200034.6|25
1632328750000|2021-09-22 16:39:10|200183.9|200033.9|200204.3|200054.3|200204.9|200054.9|200183.9|200033.9|25
1632328760000|2021-09-22 16:39:20|200204.4|200054.4|200203.4|200053.4|200204.4|200054.4|200202.8|200052.8|20
1632328770000|2021-09-22 16:39:30|200203.3|200053.3|200201|200051|200203.7|200053.7|200201|200051|17
1632328780000|2021-09-22 16:39:40|200198|200048|200215.9|200065.9|200224.8|200074.8|200198|200048|23
1632328790000|2021-09-22 16:39:50|200217.3|200067.3|200212.2|200062.2|200220.5|200070.5|200211.3|200061.3|23
1632328800000|2021-09-22 16:40:00|200212|200062|200194.5|200044.5|200215|200065|200193.4|200043.4|27
1632328810000|2021-09-22 16:40:10|200194.8|200044.8|200197.1|200047.1|200200.4|200050.4|200193.5|200043.5|24
1632328820000|2021-09-22 16:40:20|200198.6|200048.6|200200|200050|200201.1|200051.1|200198.5|200048.5|15
1632328830000|2021-09-22 16:40:30|200207.2|200057.2|200206.8|200056.8|200208.1|200058.1|200202.9|200052.9|25
1632328840000|2021-09-22 16:40:40|200207.4|200057.4|200213.8|200063.8|200218.2|200068.2|200207.4|200057.4|19
1632328850000|2021-09-22 16:40:50|200213.5|200063.5|200209.6|200059.6|200217.3|200067.3|200209|200059|29
1632328860000|2021-09-22 16:41:00|200209|200059|200226.8|200076.8|200226.8|200127.7|200174.4|200058.8|24
1632328870000|2021-09-22 16:41:10|200226.3|200076.3|200232.5|200082.5|200236.1|200086.1|200225.9|200075.9|24
1632328880000|2021-09-22 16:41:20|200232.2|200082.2|200234.7|200084.7|200234.7|200084.7|200231.7|200081.7|13
1632328890000|2021-09-22 16:41:30|200232.2|200082.2|200236.8|200086.8|200236.8|200086.8|200230.5|200080.5|26
1632328900000|2021-09-22 16:41:40|200236|200086|200244.5|200094.5|200244.5|200094.5|200236|200086|17
1632328910000|2021-09-22 16:41:50|200244.4|200094.4|200274.5|200124.5|200274.5|200124.5|200242.6|200092.6|25
1632328920000|2021-09-22 16:42:00|200274.7|200124.7|200270.6|200120.6|200285.9|200135.9|200268.9|200118.9|31
1632328930000|2021-09-22 16:42:10|200270.9|200120.9|200268.9|200118.9|200271.8|200121.8|200268.6|200118.6|29
1632328940000|2021-09-22 16:42:20|200268.8|200118.8|200270.9|200120.9|200272.2|200122.2|200268.8|200118.8|16
1632328950000|2021-09-22 16:42:30|200269.8|200119.8|200274.6|200124.6|200275.8|200125.8|200268.4|200118.4|23
1632328960000|2021-09-22 16:42:40|200275.1|200125.1|200273.8|200123.8|200275.2|200125.2|200273.1|200123.1|25
1632328970000|2021-09-22 16:42:50|200274|200124|200263.8|200113.8|200274|200124|200262.6|200112.6|25
1632328980000|2021-09-22 16:43:00|200268.7|200118.7|200273.3|200123.3|200280.6|200130.6|200268.7|200118.7|24
1632328990000|2021-09-22 16:43:10|200273.2|200123.2|200281.8|200131.8|200281.8|200131.8|200267.2|200117.2|32
1632329000000|2021-09-22 16:43:20|200281.5|200131.5|200280.7|200130.7|200286.3|200136.3|200279.4|200129.4|32
1632329010000|2021-09-22 16:43:30|200278.5|200128.5|200284.3|200134.3|200288.2|200138.2|200278.4|200128.4|32
1632329020000|2021-09-22 16:43:40|200284.9|200134.9|200286.1|200136.1|200287.2|200137.2|200284.8|200134.8|23
1632329030000|2021-09-22 16:43:50|200285.7|200135.7|200283|200133|200285.7|200135.7|200281.8|200131.8|24
1632329040000|2021-09-22 16:44:00|200282.3|200132.3|200281|200131|200283.6|200133.6|200280.5|200130.5|25
1632329050000|2021-09-22 16:44:10|200281.1|200131.1|200279|200129|200281.6|200131.6|200279|200129|14
1632329060000|2021-09-22 16:44:20|200279.3|200129.3|200279.7|200129.7|200281.6|200131.6|200277.4|200127.4|18
1632329070000|2021-09-22 16:44:30|200279|200129|200274.8|200124.8|200279.6|200129.6|200274.7|200124.7|21
1632329080000|2021-09-22 16:44:40|200275.8|200125.8|200275.7|200125.7|200278.3|200128.3|200274.5|200124.5|19
1632329090000|2021-09-22 16:44:50|200275.9|200125.9|200272.9|200122.9|200277.1|200127.1|200272.9|200122.9|21
1632329100000|2021-09-22 16:45:00|200272.5|200122.5|200273.2|200123.2|200276.1|200126.1|200271|200121|29
1632329110000|2021-09-22 16:45:10|200272.7|200122.7|200278.1|200128.1|200278.7|200128.7|200270.9|200120.9|27
1632329120000|2021-09-22 16:45:20|200277.7|200127.7|200271.4|200121.4|200277.8|200127.8|200269|200119|32
1632329130000|2021-09-22 16:45:30|200271.3|200121.3|200279.8|200129.8|200280.2|200130.2|200269.7|200119.7|25
1632329140000|2021-09-22 16:45:40|200280.2|200130.2|200275|200125|200280.4|200130.4|200270.9|200120.9|23
1632329150000|2021-09-22 16:45:50|200274.9|200124.9|200263.4|200113.4|200275.7|200125.7|200262.7|200112.7|23
1632329160000|2021-09-22 16:46:00|200260.8|200110.8|200265.9|200115.9|200266.5|200116.5|200260.8|200110.8|31
1632329170000|2021-09-22 16:46:10|200265.7|200115.7|200265|200115|200265.7|200115.7|200263.6|200113.6|25
1632329180000|2021-09-22 16:46:20|200272.1|200122.1|200251.3|200101.3|200272.1|200122.1|200251.3|200101.3|24
1632329190000|2021-09-22 16:46:30|200251.8|200101.8|200251.2|200101.2|200253.3|200103.3|200244.8|200094.8|26
1632329200000|2021-09-22 16:46:40|200246.8|200096.8|200247.6|200097.6|200250.2|200100.2|200246.3|200096.3|29
1632329210000|2021-09-22 16:46:50|200244|200094|200244.9|200094.9|200247.6|200097.6|200242.8|200092.8|26
1632329220000|2021-09-22 16:47:00|200243.5|200093.5|200233.3|200083.3|200244.9|200094.9|200233.3|200083.3|26
1632329230000|2021-09-22 16:47:10|200236.8|200086.8|200235.3|200085.3|200239.6|200089.6|200231.2|200081.2|33
1632329240000|2021-09-22 16:47:20|200238.2|200088.2|200243.8|200093.8|200244.9|200094.9|200236.7|200086.7|23
1632329250000|2021-09-22 16:47:30|200243.1|200093.1|200241.9|200091.9|200243.9|200093.9|200241.6|200091.6|24
1632329260000|2021-09-22 16:47:40|200242.1|200092.1|200239.8|200089.8|200242.9|200092.9|200236.5|200086.5|25
1632329270000|2021-09-22 16:47:50|200239.5|200089.5|200240.8|200090.8|200241.1|200091.1|200236.3|200086.3|29
1632329280000|2021-09-22 16:48:00|200240.7|200090.7|200237.9|200087.9|200243.5|200093.5|200237.9|200087.9|33
1632329290000|2021-09-22 16:48:10|200237.4|200087.4|200258.2|200108.2|200265.1|200115.1|200237.4|200087.4|28
1632329300000|2021-09-22 16:48:20|200257.6|200107.6|200250.4|200100.4|200260.6|200110.6|200250.4|200100.4|31
1632329310000|2021-09-22 16:48:30|200250.5|200100.5|200251.3|200101.3|200251.5|200101.5|200247.5|200097.5|22
1632329320000|2021-09-22 16:48:40|200250.7|200100.7|200251|200101|200252.6|200102.6|200249.5|200099.5|27
1632329330000|2021-09-22 16:48:50|200250.8|200100.8|200252.9|200102.9|200252.9|200102.9|200249.8|200099.8|26
1632329340000|2021-09-22 16:49:00|200250.8|200100.8|200252.9|200102.9|200256.4|200106.4|200250.8|200100.8|19
1632329350000|2021-09-22 16:49:10|200252.6|200102.6|200246.7|200096.7|200253.5|200103.5|200245.4|200095.4|32
1632329360000|2021-09-22 16:49:20|200247.8|200097.8|200249.4|200099.4|200250.2|200100.2|200247|200097|20
1632329370000|2021-09-22 16:49:30|200249.1|200099.1|200251.5|200101.5|200253.8|200103.8|200243.2|200093.2|36
1632329380000|2021-09-22 16:49:40|200251.4|200101.4|200249.7|200099.7|200253.2|200103.2|200248.6|200098.6|27
1632329390000|2021-09-22 16:49:50|200250.1|200100.1|200247.2|200097.2|200252.2|200102.2|200246.6|200096.6|26
1632329400000|2021-09-22 16:50:00|200246.9|200096.9|200244.4|200094.4|200248.7|200098.7|200242.5|200092.5|29
1632329410000|2021-09-22 16:50:10|200245.1|200095.1|200245|200095|200247.1|200097.1|200244.5|200094.5|27
1632329420000|2021-09-22 16:50:20|200242.7|200092.7|200246.7|200096.7|200247.7|200097.7|200239.5|200089.5|33
1632329430000|2021-09-22 16:50:30|200245.3|200095.3|200242.9|200092.9|200247.6|200097.6|200242.2|200092.2|28
1632329440000|2021-09-22 16:50:40|200242|200092|200242|200092|200246.8|200096.8|200242|200092|28
1632329450000|2021-09-22 16:50:50|200244.3|200094.3|200240.5|200090.5|200246|200096|200238.7|200088.7|32
1632329460000|2021-09-22 16:51:00|200240.3|200090.3|200234.2|200084.2|200240.4|200090.4|200234.2|200084.2|25
1632329470000|2021-09-22 16:51:10|200233.9|200083.9|200237.6|200087.6|200237.9|200087.9|200233.9|200083.9|20
1632329480000|2021-09-22 16:51:20|200237.3|200087.3|200246.9|200096.9|200247.1|200097.1|200236.4|200086.4|20
1632329490000|2021-09-22 16:51:30|200248|200098|200244.4|200094.4|200248.5|200098.5|200244.2|200094.2|19
1632329500000|2021-09-22 16:51:40|200244|200094|200246.4|200096.4|200246.9|200096.9|200243.8|200093.8|17
1632329510000|2021-09-22 16:51:50|200245.3|200095.3|200245.9|200095.9|200246.6|200096.6|200243|200093|19
1632329520000|2021-09-22 16:52:00|200243.1|200093.1|200244|200094|200245.9|200095.9|200242.4|200092.4|17
1632329530000|2021-09-22 16:52:10|200240.3|200090.3|200243.4|200093.4|200243.4|200093.4|200238.3|200088.3|25
1632329540000|2021-09-22 16:52:20|200244.4|200094.4|200253.9|200103.9|200254.1|200104.1|200243.4|200093.4|22
1632329550000|2021-09-22 16:52:30|200252.8|200102.8|200251.2|200101.2|200255|200105|200251.2|200101.2|22
1632329560000|2021-09-22 16:52:40|200250.7|200100.7|200247.5|200097.5|200250.9|200100.9|200244.5|200094.5|31
1632329570000|2021-09-22 16:52:50|200250.2|200100.2|200254.1|200104.1|200255|200105|200250.2|200100.2|18
1632329580000|2021-09-22 16:53:00|200254.4|200104.4|200249.9|200099.9|200256.6|200106.6|200249.8|200099.8|20
1632329590000|2021-09-22 16:53:10|200250.4|200100.4|200249.5|200099.5|200251.5|200101.5|200247.2|200097.2|24
1632329600000|2021-09-22 16:53:20|200249.2|200099.2|200253.1|200103.1|200255.1|200105.1|200247.8|200097.8|29
1632329610000|2021-09-22 16:53:30|200248.4|200098.4|200262.1|200112.1|200262.1|200112.1|200246.2|200096.2|20
1632329620000|2021-09-22 16:53:40|200262.3|200112.3|200260.2|200110.2|200262.4|200112.4|200260.2|200110.2|20
1632329630000|2021-09-22 16:53:50|200261.3|200111.3|200260.9|200110.9|200261.3|200111.3|200258.8|200108.8|15
1632329640000|2021-09-22 16:54:00|200260.7|200110.7|200260.7|200110.7|200261.8|200111.8|200260.4|200110.4|24
1632329650000|2021-09-22 16:54:10|200261|200111|200260.8|200110.8|200261|200111|200257.6|200107.6|16
1632329660000|2021-09-22 16:54:20|200260.5|200110.5|200261.9|200111.9|200263.1|200113.1|200260.5|200110.5|12
1632329670000|2021-09-22 16:54:30|200262.1|200112.1|200261.3|200111.3|200264|200114|200260|200110|13
1632329680000|2021-09-22 16:54:40|200261.5|200111.5|200273.1|200123.1|200274.3|200124.3|200260|200110|27
1632329690000|2021-09-22 16:54:50|200272.9|200122.9|200273.1|200123.1|200279.9|200129.9|200270.1|200120.1|29
1632329700000|2021-09-22 16:55:00|200273|200123|200270.4|200120.4|200276|200126|200269.9|200119.9|25
1632329710000|2021-09-22 16:55:10|200267.9|200117.9|200265.1|200115.1|200268.4|200118.4|200263.7|200113.7|35
1632329720000|2021-09-22 16:55:20|200264.6|200114.6|200268.4|200118.4|200269.1|200119.1|200264.5|200114.5|34
1632329730000|2021-09-22 16:55:30|200267.5|200117.5|200267.1|200117.1|200269.6|200168|200216|200113|38
1632329740000|2021-09-22 16:55:40|200267.8|200117.8|200267.6|200117.6|200269.4|200119.4|200265.6|200115.6|32
1632329750000|2021-09-22 16:55:50|200267.9|200117.9|200266.4|200116.4|200269.7|200119.7|200265.4|200115.4|22
1632329760000|2021-09-22 16:56:00|200266|200116|200265.8|200115.8|200266.1|200116.1|200264.9|200114.9|26
1632329770000|2021-09-22 16:56:10|200265.3|200115.3|200262.5|200112.5|200265.6|200115.6|200261.4|200111.4|27
1632329780000|2021-09-22 16:56:20|200262.6|200112.6|200251.1|200101.1|200265.7|200115.7|200249.9|200099.9|32
1632329790000|2021-09-22 16:56:30|200249.5|200099.5|200252.7|200102.7|200256.8|200106.8|200249|200099|27
1632329800000|2021-09-22 16:56:40|200253.1|200103.1|200255.2|200105.2|200256.1|200106.1|200252.9|200102.9|21
1632329810000|2021-09-22 16:56:50|200255.6|200105.6|200267.1|200117.1|200270.3|200120.3|200255.1|200105.1|22
1632329820000|2021-09-22 16:57:00|200266.6|200116.6|200264.1|200114.1|200268.7|200118.7|200264.1|200114.1|24
1632329830000|2021-09-22 16:57:10|200265.1|200115.1|200264.8|200114.8|200265.5|200115.5|200262.7|200112.7|22
1632329840000|2021-09-22 16:57:20|200264.7|200114.7|200269.5|200119.5|200269.5|200119.5|200264.3|200114.3|21
1632329850000|2021-09-22 16:57:30|200269.9|200119.9|200268.6|200118.6|200270.6|200120.6|200268.2|200118.2|22
1632329860000|2021-09-22 16:57:40|200268|200118|200264|200114|200268.6|200118.6|200264|200114|18
1632329870000|2021-09-22 16:57:50|200265.7|200115.7|200269.5|200119.5|200272.8|200122.8|200265.7|200115.7|33
1632329880000|2021-09-22 16:58:00|200270.1|200120.1|200271.6|200121.6|200273|200123|200267.6|200117.6|24
1632329890000|2021-09-22 16:58:10|200271.5|200121.5|200272.3|200122.3|200273.6|200123.6|200271.3|200121.3|18
1632329900000|2021-09-22 16:58:20|200271.3|200121.3|200269.1|200119.1|200272.1|200122.1|200268.9|200118.9|14
1632329910000|2021-09-22 16:58:30|200272.1|200122.1|200270.6|200120.6|200272.2|200122.2|200268.9|200118.9|23
1632329920000|2021-09-22 16:58:40|200271.3|200121.3|200270.2|200120.2|200271.3|200121.3|200267.6|200117.6|27
1632329930000|2021-09-22 16:58:50|200270.9|200120.9|200210.5|200160.5|200271.9|200160.5|200210.5|200116.5|24
1632329940000|2021-09-22 16:59:00|200259.2|200109.2|200269|200119|200272.8|200172.4|200218|200107.5|29
1632329950000|2021-09-22 16:59:10|200269.8|200119.8|200267.8|200117.8|200273.1|200123.1|200267.8|200117.8|26
1632329960000|2021-09-22 16:59:20|200268.4|200118.4|200270.2|200120.2|200275.7|200125.7|200267.9|200117.9|30
1632329970000|2021-09-22 16:59:30|200274.5|200124.5|200275.4|200125.4|200278|200128|200262.9|200112.9|33
1632329980000|2021-09-22 16:59:40|200276.8|200126.8|200272.9|200122.9|200277.5|200127.5|200271.7|200121.7|24
1632329990000|2021-09-22 16:59:50|200274.4|200124.4|200272.1|200122.1|200278.3|200128.3|200272.1|200122.1|27
1632330000000|2021-09-22 17:00:00|200272.4|200122.4|200293.8|200143.8|200293.8|200143.8|200272.4|200122.4|23
1632330010000|2021-09-22 17:00:10|200295.2|200145.2|200279.1|200129.1|200295.2|200145.2|200278.5|200128.5|27
1632330020000|2021-09-22 17:00:20|200280|200130|200282.5|200132.5|200283.8|200133.8|200275.4|200125.4|26
1632330030000|2021-09-22 17:00:30|200283.2|200133.2|200285.1|200135.1|200286.4|200136.4|200283.2|200133.2|34
1632330040000|2021-09-22 17:00:40|200283.3|200133.3|200282|200132|200283.3|200133.3|200278.6|200128.6|24
1632330050000|2021-09-22 17:00:50|200281.8|200131.8|200289.2|200139.2|200289.2|200139.2|200280.7|200130.7|23
1632330060000|2021-09-22 17:01:00|200288.1|200138.1|200293.5|200143.5|200294|200144|200288.1|200138.1|25
1632330070000|2021-09-22 17:01:10|200293|200143|200294.4|200144.4|200296.4|200146.4|200291.8|200141.8|19
1632330080000|2021-09-22 17:01:20|200294|200144|200295|200145|200295.3|200145.3|200292.7|200142.7|19
1632330090000|2021-09-22 17:01:30|200294.7|200144.7|200243.3|200193.3|200295|200194.9|200242.5|200139.7|30
1632330100000|2021-09-22 17:01:40|200243.4|200193.4|200292.4|200142.4|200294.4|200193.4|200243.4|200142.4|22
1632330110000|2021-09-22 17:01:50|200291.6|200141.6|200283.2|200133.2|200293.4|200143.4|200283.2|200133.2|22
1632330120000|2021-09-22 17:02:00|200279.9|200129.9|200280|200130|200281.7|200131.7|200279.3|200129.3|26
1632330130000|2021-09-22 17:02:10|200280.1|200130.1|200281|200131|200281.7|200131.7|200278.7|200128.7|18
1632330140000|2021-09-22 17:02:20|200282.5|200132.5|200282|200132|200282.7|200132.7|200281.3|200131.3|16
1632330150000|2021-09-22 17:02:30|200281.6|200131.6|200281.3|200131.3|200283.2|200133.2|200281.2|200131.2|19
1632330160000|2021-09-22 17:02:40|200281.2|200131.2|200283.9|200133.9|200283.9|200133.9|200276.1|200126.1|22
1632330170000|2021-09-22 17:02:50|200281.9|200131.9|200283.7|200133.7|200287.6|200137.6|200277.7|200127.7|22
1632330180000|2021-09-22 17:03:00|200283.1|200133.1|200278.4|200128.4|200283.1|200133.1|200276.9|200126.9|23
1632330190000|2021-09-22 17:03:10|200279.4|200129.4|200275.7|200125.7|200282.5|200132.5|200275.6|200125.6|32
1632330200000|2021-09-22 17:03:20|200275.8|200125.8|200282.9|200132.9|200283.3|200133.3|200275.8|200125.8|24
1632330210000|2021-09-22 17:03:30|200283.2|200133.2|200282.7|200132.7|200284.3|200134.3|200281.7|200131.7|25
1632330220000|2021-09-22 17:03:40|200282.9|200132.9|200264.9|200114.9|200282.9|200132.9|200254.6|200104.6|33
1632330230000|2021-09-22 17:03:50|200265.8|200115.8|200263.3|200113.3|200265.9|200115.9|200263.1|200113.1|16
1632330240000|2021-09-22 17:04:00|200264.4|200114.4|200266.7|200116.7|200267.9|200117.9|200263.4|200113.4|26
1632330250000|2021-09-22 17:04:10|200267.3|200117.3|200265.2|200115.2|200267.3|200117.3|200265|200115|20
1632330260000|2021-09-22 17:04:20|200265.3|200115.3|200264.4|200114.4|200265.6|200115.6|200263.8|200113.8|20
1632330270000|2021-09-22 17:04:30|200264.3|200114.3|200266.9|200116.9|200267|200117|200263.4|200113.4|21
1632330280000|2021-09-22 17:04:40|200266.8|200116.8|200267|200117|200267.8|200117.8|200265.9|200115.9|22
1632330290000|2021-09-22 17:04:50|200267.3|200117.3|200269.9|200119.9|200274.7|200124.7|200266.6|200116.6|30
1632330300000|2021-09-22 17:05:00|200271.3|200121.3|200270.4|200120.4|200274.4|200124.4|200268.3|200118.3|28
1632330310000|2021-09-22 17:05:10|200270.2|200120.2|200274.5|200124.5|200276.2|200126.2|200270.2|200120.2|31
1632330320000|2021-09-22 17:05:20|200273.3|200123.3|200276.5|200126.5|200277|200127|200273.3|200123.3|21
1632330330000|2021-09-22 17:05:30|200273.5|200123.5|200276.5|200126.5|200276.7|200126.7|200273.5|200123.5|13
1632330340000|2021-09-22 17:05:40|200276.8|200126.8|200280.1|200130.1|200280.8|200130.8|200276.8|200126.8|23
1632330350000|2021-09-22 17:05:50|200280.9|200130.9|200279.8|200129.8|200280.9|200130.9|200276.8|200126.8|30
1632330360000|2021-09-22 17:06:00|200279.7|200129.7|200283.8|200133.8|200283.8|200133.8|200279.7|200129.7|29
1632330370000|2021-09-22 17:06:10|200285|200135|200296.3|200146.3|200297|200147|200283.5|200133.5|27
1632330380000|2021-09-22 17:06:20|200296.6|200146.6|200299.8|200149.8|200302.2|200152.2|200295.9|200145.9|28
1632330390000|2021-09-22 17:06:30|200299.7|200149.7|200294.3|200144.3|200305.3|200155.3|200294.3|200144.3|24
1632330400000|2021-09-22 17:06:40|200296|200146|200304.4|200154.4|200304.9|200154.9|200294.8|200144.8|33
1632330410000|2021-09-22 17:06:50|200304|200154|200302.3|200152.3|200305|200155|200294.4|200144.4|25
1632330420000|2021-09-22 17:07:00|200302.9|200152.9|200300.9|200150.9|200303.8|200153.8|200298.1|200148.1|21
1632330430000|2021-09-22 17:07:10|200301.2|200151.2|200297.5|200147.5|200301.2|200151.2|200297.2|200147.2|11
1632330440000|2021-09-22 17:07:20|200297.6|200147.6|200300.2|200150.2|200300.5|200150.5|200297.2|200147.2|13
1632330450000|2021-09-22 17:07:30|200300|200150|200300.7|200150.7|200300.7|200150.7|200298.6|200148.6|17
1632330460000|2021-09-22 17:07:40|200291.5|200141.5|200298.9|200148.9|200299.6|200194|200243|200140.5|21
1632330470000|2021-09-22 17:07:50|200299|200149|200297.7|200147.7|200301.4|200151.4|200297.7|200147.7|22
1632330480000|2021-09-22 17:08:00|200299.9|200149.9|200302.4|200152.4|200302.5|200152.5|200298.8|200148.8|25
1632330490000|2021-09-22 17:08:10|200302|200152|200301.1|200151.1|200302.6|200152.6|200298.3|200148.3|21
1632330500000|2021-09-22 17:08:20|200300.5|200150.5|200293.9|200143.9|200301.4|200151.4|200289.8|200139.8|32
1632330510000|2021-09-22 17:08:30|200293.8|200143.8|200297.1|200147.1|200297.2|200147.2|200289.9|200139.9|30
1632330520000|2021-09-22 17:08:40|200294.9|200144.9|200296.9|200146.9|200299.5|200149.5|200294.9|200144.9|22
1632330530000|2021-09-22 17:08:50|200296.7|200146.7|200288.2|200138.2|200297|200147|200284|200134|33
1632330540000|2021-09-22 17:09:00|200288.1|200138.1|200286.8|200136.8|200290.4|200140.4|200285.2|200135.2|24
1632330550000|2021-09-22 17:09:10|200286.5|200136.5|200284.5|200134.5|200288.4|200138.4|200284.3|200134.3|21
1632330560000|2021-09-22 17:09:20|200286.1|200136.1|200276.4|200126.4|200287.4|200137.4|200276.4|200126.4|29
1632330570000|2021-09-22 17:09:30|200277.1|200127.1|200268.4|200118.4|200277.1|200127.1|200258.6|200108.6|27
1632330580000|2021-09-22 17:09:40|200268.6|200118.6|200272.5|200122.5|200274.6|200124.6|200264.7|200114.7|29
1632330590000|2021-09-22 17:09:50|200272.6|200122.6|200273|200123|200274.3|200124.3|200269.3|200119.3|33
1632330600000|2021-09-22 17:10:00|200274.5|200124.5|200276.8|200126.8|200279.5|200129.5|200269.3|200119.3|30
1632330610000|2021-09-22 17:10:10|200277|200127|200277.2|200127.2|200278.4|200128.4|200273.8|200123.8|30
1632330620000|2021-09-22 17:10:20|200276.9|200126.9|200275.3|200125.3|200277.1|200127.1|200274.6|200124.6|21
1632330630000|2021-09-22 17:10:30|200276.1|200126.1|200279.6|200129.6|200280.6|200130.6|200275|200125|26
1632330640000|2021-09-22 17:10:40|200279.3|200129.3|200278.2|200128.2|200279.3|200129.3|200277.1|200127.1|28
1632330650000|2021-09-22 17:10:50|200277.9|200127.9|200276.4|200126.4|200278.9|200128.9|200276.4|200126.4|23
1632330660000|2021-09-22 17:11:00|200276.1|200126.1|200274.7|200124.7|200280.3|200130.3|200270.6|200120.6|34
1632330670000|2021-09-22 17:11:10|200273|200123|200275|200125|200280.6|200130.6|200273|200123|25
1632330680000|2021-09-22 17:11:20|200275.8|200125.8|200289.7|200139.7|200289.7|200139.7|200275.8|200125.8|28
1632330690000|2021-09-22 17:11:30|200289|200139|200286.5|200136.5|200289|200185.9|200235.5|200136.2|24
1632330700000|2021-09-22 17:11:40|200286.6|200136.6|200288.4|200138.4|200289.4|200139.4|200286.6|200136.6|19
1632330710000|2021-09-22 17:11:50|200287.7|200137.7|200288.2|200138.2|200289.4|200139.4|200286.2|200136.2|24
1632330720000|2021-09-22 17:12:00|200287.2|200137.2|200286.2|200136.2|200287.8|200137.8|200281.1|200131.1|23
1632330730000|2021-09-22 17:12:10|200285.8|200135.8|200300.7|200150.7|200304|200154|200285.8|200135.8|24
1632330740000|2021-09-22 17:12:20|200300.3|200150.3|200309.4|200159.4|200311|200161|200300.3|200150.3|32
1632330750000|2021-09-22 17:12:30|200309.6|200159.6|200307.1|200157.1|200309.9|200159.9|200305.7|200155.7|26
1632330760000|2021-09-22 17:12:40|200307.7|200157.7|200309.2|200159.2|200310.2|200160.2|200306.1|200156.1|23
1632330770000|2021-09-22 17:12:50|200309.5|200159.5|200312.9|200162.9|200313.7|200163.7|200308.8|200158.8|27
1632330780000|2021-09-22 17:13:00|200312.7|200162.7|200308.1|200158.1|200314.4|200164.4|200307|200157|27
1632330790000|2021-09-22 17:13:10|200308.6|200158.6|200312.4|200162.4|200315.5|200165.5|200308.6|200158.6|28
1632330800000|2021-09-22 17:13:20|200312.8|200162.8|200311.7|200161.7|200319.4|200169.4|200311.7|200161.7|36
1632330810000|2021-09-22 17:13:30|200311.1|200161.1|200315.5|200165.5|200316.7|200166.7|200309.7|200159.7|22
1632330820000|2021-09-22 17:13:40|200315.1|200165.1|200315.4|200165.4|200316.5|200166.5|200313.8|200163.8|20
1632330830000|2021-09-22 17:13:50|200315.6|200165.6|200317.9|200167.9|200318.3|200168.3|200315.6|200165.6|16
1632330840000|2021-09-22 17:14:00|200319.9|200169.9|200316.5|200166.5|200320.9|200170.9|200316.5|200166.5|26
1632330850000|2021-09-22 17:14:10|200317.8|200167.8|200313.3|200163.3|200331.6|200181.6|200313.3|200163.3|25
1632330860000|2021-09-22 17:14:20|200314.6|200164.6|200315.9|200165.9|200316.1|200166.1|200313.7|200163.7|21
1632330870000|2021-09-22 17:14:30|200316.7|200166.7|200318.1|200168.1|200319.7|200169.7|200315.9|200165.9|16
1632330880000|2021-09-22 17:14:40|200317.9|200167.9|200321.3|200171.3|200322.4|200172.4|200314.4|200164.4|31
1632330890000|2021-09-22 17:14:50|200321.7|200171.7|200322.5|200172.5|200326.1|200176.1|200320.5|200170.5|21
1632330900000|2021-09-22 17:15:00|200324.6|200174.6|200321.6|200171.6|200324.6|200174.6|200317.3|200167.3|26
1632330910000|2021-09-22 17:15:10|200321.8|200171.8|200330|200180|200331.9|200181.9|200321.2|200171.2|17
1632330920000|2021-09-22 17:15:20|200329.6|200179.6|200327.5|200177.5|200330.2|200180.2|200326.7|200176.7|11
1632330930000|2021-09-22 17:15:30|200327.3|200177.3|200327.3|200177.3|200328.1|200178.1|200326.4|200176.4|14
1632330940000|2021-09-22 17:15:40|200327.2|200177.2|200334.6|200184.6|200337.7|200187.7|200326.5|200176.5|24
1632330950000|2021-09-22 17:15:50|200337.5|200187.5|200335.3|200185.3|200337.5|200187.5|200334.5|200184.5|22
1632330960000|2021-09-22 17:16:00|200335.4|200185.4|200334.4|200184.4|200335.4|200185.4|200332.5|200182.5|22
1632330970000|2021-09-22 17:16:10|200334.3|200184.3|200338.5|200188.5|200338.5|200188.5|200334|200184|20
1632330980000|2021-09-22 17:16:20|200338.3|200188.3|200341.7|200191.7|200344.2|200194.2|200336.3|200186.3|23
1632330990000|2021-09-22 17:16:30|200342.6|200192.6|200330.7|200180.7|200342.6|200192.6|200325.6|200175.6|26
1632331000000|2021-09-22 17:16:40|200330.8|200180.8|200329.5|200179.5|200332.5|200182.5|200327.9|200177.9|29
1632331010000|2021-09-22 17:16:50|200331.2|200181.2|200350.3|200200.3|200350.3|200200.3|200329.4|200179.4|23
1632331020000|2021-09-22 17:17:00|200349.6|200199.6|200331|200181|200350.5|200200.5|200330.1|200180.1|25
1632331030000|2021-09-22 17:17:10|200335|200185|200335|200185|200336.6|200186.6|200332.2|200182.2|28
1632331040000|2021-09-22 17:17:20|200332.7|200182.7|200331.8|200181.8|200333.1|200183.1|200328|200178|25
1632331050000|2021-09-22 17:17:30|200330.4|200180.4|200326|200176|200330.4|200180.4|200325.3|200175.3|28
1632331060000|2021-09-22 17:17:40|200326.5|200176.5|200328|200178|200330.4|200180.4|200325.9|200175.9|29
1632331070000|2021-09-22 17:17:50|200325.2|200175.2|200327.1|200177.1|200327.1|200177.1|200322.3|200172.3|23
1632331080000|2021-09-22 17:18:00|200325.5|200175.5|200332.4|200182.4|200337.9|200187.9|200323.6|200173.6|35
1632331090000|2021-09-22 17:18:10|200333|200183|200330.5|200180.5|200334.5|200184.5|200326.7|200176.7|29
1632331100000|2021-09-22 17:18:20|200330.1|200180.1|200329.1|200179.1|200334.3|200184.3|200328.1|200178.1|33
1632331110000|2021-09-22 17:18:30|200329.4|200179.4|200332.8|200182.8|200333.8|200183.8|200325.3|200175.3|28
1632331120000|2021-09-22 17:18:40|200334.4|200184.4|200319.9|200169.9|200334.4|200184.4|200311.3|200161.3|27
1632331130000|2021-09-22 17:18:50|200317.7|200167.7|200321.5|200171.5|200323.2|200173.2|200315.8|200165.8|27
1632331140000|2021-09-22 17:19:00|200322|200172|200321.9|200171.9|200324.1|200174.1|200317|200167|26
1632331150000|2021-09-22 17:19:10|200321.7|200171.7|200321.1|200171.1|200324.9|200174.9|200319.8|200169.8|24
1632331160000|2021-09-22 17:19:20|200323.7|200173.7|200307.1|200157.1|200323.9|200173.9|200306.5|200156.5|28
1632331170000|2021-09-22 17:19:30|200306.5|200156.5|200307.5|200157.5|200307.9|200157.9|200305.3|200155.3|25
1632331180000|2021-09-22 17:19:40|200308.4|200158.4|200330.2|200180.2|200345.5|200195.5|200308.4|200158.4|33
1632331190000|2021-09-22 17:19:50|200330.7|200180.7|200349|200199|200353.3|200203.3|200330.7|200180.7|28
1632331200000|2021-09-22 17:20:00|200348.3|200198.3|200345.4|200195.4|200353.2|200203.2|200342.9|200192.9|31
1632331210000|2021-09-22 17:20:10|200346.5|200196.5|200342.6|200192.6|200350.7|200200.7|200340.8|200190.8|33
1632331220000|2021-09-22 17:20:20|200342.2|200192.2|200344.7|200194.7|200346.8|200196.8|200325|200175|37
1632331230000|2021-09-22 17:20:30|200343.5|200193.5|200333.5|200183.5|200348.5|200198.5|200324.9|200174.9|37
1632331240000|2021-09-22 17:20:40|200334.2|200184.2|200344.6|200194.6|200350.2|200200.2|200334.1|200184.1|32
1632331250000|2021-09-22 17:20:50|200345.1|200195.1|200354|200204|200359.4|200209.4|200344.2|200194.2|35
1632331260000|2021-09-22 17:21:00|200352.7|200202.7|200353.5|200203.5|200354.7|200204.7|200351.9|200201.9|23
1632331270000|2021-09-22 17:21:10|200353.6|200203.6|200353.4|200203.4|200354.3|200204.3|200352.4|200202.4|17
1632331280000|2021-09-22 17:21:20|200353.6|200203.6|200350.3|200200.3|200353.6|200203.6|200349.1|200199.1|27
1632331290000|2021-09-22 17:21:30|200350.4|200200.4|200351.9|200201.9|200352|200202|200348.7|200198.7|18
1632331300000|2021-09-22 17:21:40|200350.9|200200.9|200349.7|200199.7|200353.2|200203.2|200349.4|200199.4|23
1632331310000|2021-09-22 17:21:50|200350.7|200200.7|200335.2|200185.2|200352|200202|200332.7|200182.7|31
1632331320000|2021-09-22 17:22:00|200335.5|200185.5|200341.4|200191.4|200342.4|200192.4|200335.5|200185.5|26
1632331330000|2021-09-22 17:22:10|200343|200193|200359.3|200209.3|200363.3|200213.3|200342.1|200192.1|30
1632331340000|2021-09-22 17:22:20|200360.5|200210.5|200357.9|200207.9|200362.9|200212.9|200357.9|200207.9|16
1632331350000|2021-09-22 17:22:30|200357.3|200207.3|200357.4|200207.4|200358.1|200208.1|200357.3|200207.3|8
1632331360000|2021-09-22 17:22:40|200357.8|200207.8|200358.2|200208.2|200359.8|200209.8|200340.4|200190.4|26
1632331370000|2021-09-22 17:22:50|200357.8|200207.8|200355.3|200205.3|200358.7|200208.7|200352.2|200202.2|25
1632331380000|2021-09-22 17:23:00|200355|200205|200354.8|200204.8|200355.5|200205.5|200353.9|200203.9|10
1632331390000|2021-09-22 17:23:10|200354.7|200204.7|200356.9|200206.9|200358.3|200208.3|200354.2|200204.2|14
1632331400000|2021-09-22 17:23:20|200355.9|200205.9|200330.5|200180.5|200355.9|200205.9|200319.6|200169.6|27
1632331410000|2021-09-22 17:23:30|200330.7|200180.7|200332.9|200182.9|200333.2|200183.2|200326.8|200176.8|29
1632331420000|2021-09-22 17:23:40|200334.1|200184.1|200333|200183|200335.7|200185.7|200331|200181|21
1632331430000|2021-09-22 17:23:50|200333.1|200183.1|200336.4|200186.4|200342.5|200192.5|200332.3|200182.3|23
1632331440000|2021-09-22 17:24:00|200336.7|200186.7|200340.7|200190.7|200344.1|200194.1|200336.7|200186.7|21
1632331450000|2021-09-22 17:24:10|200341.8|200191.8|200343.1|200193.1|200345.4|200195.4|200341.8|200191.8|17
1632331460000|2021-09-22 17:24:20|200343.3|200193.3|200342.2|200192.2|200343.7|200193.7|200342|200192|17
1632331470000|2021-09-22 17:24:30|200335.4|200185.4|200336.7|200186.7|200338.6|200188.6|200332.2|200182.2|25
1632331480000|2021-09-22 17:24:40|200336.6|200186.6|200338|200188|200338.6|200188.6|200336.3|200186.3|6
1632331490000|2021-09-22 17:24:50|200336.3|200186.3|200337.1|200187.1|200337.1|200187.1|200334.7|200184.7|15
1632331500000|2021-09-22 17:25:00|200339.5|200189.5|200339.4|200189.4|200340.5|200190.5|200337.2|200187.2|21
1632331510000|2021-09-22 17:25:10|200339.3|200189.3|200355.2|200205.2|200366|200216|200335.9|200185.9|30
1632331520000|2021-09-22 17:25:20|200357|200207|200360.2|200210.2|200360.3|200210.3|200352.9|200202.9|28
1632331530000|2021-09-22 17:25:30|200359.9|200209.9|200359.8|200209.8|200360.4|200210.4|200357.5|200207.5|17
1632331540000|2021-09-22 17:25:40|200359.6|200209.6|200356.7|200206.7|200362.5|200212.5|200356.7|200206.7|23
1632331550000|2021-09-22 17:25:50|200356.3|200206.3|200354.8|200204.8|200357.2|200207.2|200354.8|200204.8|13
1632331560000|2021-09-22 17:26:00|200354.3|200204.3|200358.4|200208.4|200360.2|200210.2|200354|200204|29
1632331570000|2021-09-22 17:26:10|200358.1|200208.1|200359.1|200209.1|200359.8|200209.8|200355.3|200205.3|21
1632331580000|2021-09-22 17:26:20|200359.2|200209.2|200356.9|200206.9|200359.7|200209.7|200356.3|200206.3|23
1632331590000|2021-09-22 17:26:30|200357.1|200207.1|200357.4|200207.4|200359.4|200209.4|200356.3|200206.3|13
1632331600000|2021-09-22 17:26:40|200358.1|200208.1|200356.9|200206.9|200359.9|200209.9|200354.2|200204.2|12
1632331610000|2021-09-22 17:26:50|200357.2|200207.2|200356.2|200206.2|200358.5|200208.5|200354.3|200204.3|23
1632331620000|2021-09-22 17:27:00|200355.2|200205.2|200359.2|200209.2|200359.2|200209.2|200354.8|200204.8|27
1632331630000|2021-09-22 17:27:10|200355.7|200205.7|200356.9|200206.9|200360.1|200210.1|200355.4|200205.4|26
1632331640000|2021-09-22 17:27:20|200356.7|200206.7|200347.3|200197.3|200359.3|200209.3|200345.3|200195.3|25
1632331650000|2021-09-22 17:27:30|200346.7|200196.7|200344.9|200194.9|200346.7|200196.7|200344.8|200194.8|9
1632331660000|2021-09-22 17:27:40|200344.7|200194.7|200344.9|200194.9|200344.9|200194.9|200343.6|200193.6|9
1632331670000|2021-09-22 17:27:50|200345.1|200195.1|200347|200197|200347|200197|200342.2|200192.2|16
1632331680000|2021-09-22 17:28:00|200346.7|200196.7|200346.8|200196.8|200349.4|200199.4|200345.2|200195.2|15
1632331690000|2021-09-22 17:28:10|200347|200197|200347.7|200197.7|200348.1|200198.1|200345.4|200195.4|16
1632331700000|2021-09-22 17:28:20|200347.6|200197.6|200334.5|200184.5|200347.7|200197.7|200332.8|200182.8|18
1632331710000|2021-09-22 17:28:30|200336.5|200186.5|200332.2|200182.2|200336.6|200186.6|200331.3|200181.3|22
1632331720000|2021-09-22 17:28:40|200332.4|200182.4|200334.4|200184.4|200334.4|200184.4|200331.3|200181.3|17
1632331730000|2021-09-22 17:28:50|200332.8|200182.8|200331|200181|200334|200184|200331|200181|17
1632331740000|2021-09-22 17:29:00|200331.1|200181.1|200332.2|200182.2|200333.3|200183.3|200331.1|200181.1|16
1632331750000|2021-09-22 17:29:10|200331.9|200181.9|200334.3|200184.3|200334.4|200184.4|200331.9|200181.9|14
1632331760000|2021-09-22 17:29:20|200332.9|200182.9|200333.8|200183.8|200334.8|200184.8|200332.1|200182.1|14
1632331770000|2021-09-22 17:29:30|200333.7|200183.7|200334.5|200184.5|200335.2|200185.2|200332.5|200182.5|20
1632331780000|2021-09-22 17:29:40|200334.8|200184.8|200335.4|200185.4|200337|200187|200334.8|200184.8|13
1632331790000|2021-09-22 17:29:50|200336.6|200186.6|200336.8|200186.8|200337.2|200187.2|200335.8|200185.8|12
1632331800000|2021-09-22 17:30:00|200337.4|200187.4|200361.9|200211.9|200362.9|200212.9|200336.9|200186.9|30
1632331810000|2021-09-22 17:30:10|200363|200213|200347.2|200197.2|200363.2|200213.2|200347|200197|28
1632331820000|2021-09-22 17:30:20|200348.1|200198.1|200345.6|200195.6|200348.8|200198.8|200344|200194|31
1632331830000|2021-09-22 17:30:30|200344.8|200194.8|200345.5|200195.5|200346.8|200196.8|200343.9|200193.9|13
1632331840000|2021-09-22 17:30:40|200346.1|200196.1|200343.3|200193.3|200346.1|200196.1|200343.2|200193.2|14
1632331850000|2021-09-22 17:30:50|200343.4|200193.4|200362.7|200212.7|200374.3|200224.3|200342.4|200192.4|29
1632331860000|2021-09-22 17:31:00|200361.2|200211.2|200334.9|200184.9|200361.5|200211.5|200327.3|200177.3|33
1632331870000|2021-09-22 17:31:10|200334.8|200184.8|200330.6|200180.6|200335.2|200185.2|200330.6|200180.6|24
1632331880000|2021-09-22 17:31:20|200331.3|200181.3|200330.5|200180.5|200332.3|200182.3|200330.3|200180.3|19
1632331890000|2021-09-22 17:31:30|200331.1|200181.1|200332.9|200182.9|200332.9|200182.9|200325.8|200175.8|28
1632331900000|2021-09-22 17:31:40|200332.8|200182.8|200333.1|200183.1|200333.7|200183.7|200330.8|200180.8|32
1632331910000|2021-09-22 17:31:50|200332.8|200182.8|200331.4|200181.4|200333.1|200183.1|200330.9|200180.9|22
1632331920000|2021-09-22 17:32:00|200332.4|200182.4|200340.9|200190.9|200341.2|200191.2|200331.7|200181.7|30
1632331930000|2021-09-22 17:32:10|200339.9|200189.9|200336.9|200186.9|200339.9|200189.9|200333.9|200183.9|25
1632331940000|2021-09-22 17:32:20|200334.4|200184.4|200333.2|200183.2|200335.3|200185.3|200333.2|200183.2|15
1632331950000|2021-09-22 17:32:30|200322.3|200172.3|200318.6|200168.6|200332.7|200182.7|200318.6|200168.6|29
1632331960000|2021-09-22 17:32:40|200318.5|200168.5|200320.4|200170.4|200320.4|200170.4|200315.7|200165.7|16
1632331970000|2021-09-22 17:32:50|200320.7|200170.7|200322.3|200172.3|200325.7|200175.7|200320.7|200170.7|19
1632331980000|2021-09-22 17:33:00|200322|200172|200325|200175|200326.1|200176.1|200322|200172|22
1632331990000|2021-09-22 17:33:10|200324.9|200174.9|200323.8|200173.8|200325.1|200175.1|200318.3|200168.3|27
1632332000000|2021-09-22 17:33:20|200323.7|200173.7|200322.2|200172.2|200333.5|200183.5|200321.9|200171.9|27
1632332010000|2021-09-22 17:33:30|200325.1|200175.1|200325|200175|200326.4|200176.4|200322.8|200172.8|29
1632332020000|2021-09-22 17:33:40|200324.5|200174.5|200324.5|200174.5|200326.1|200176.1|200324|200174|26
1632332030000|2021-09-22 17:33:50|200324.6|200174.6|200321.8|200171.8|200325.2|200175.2|200321.4|200171.4|15
1632332040000|2021-09-22 17:34:00|200321.6|200171.6|200326.1|200176.1|200326.1|200176.1|200320.3|200170.3|26
1632332050000|2021-09-22 17:34:10|200326.2|200176.2|200319.6|200169.6|200326.6|200176.6|200318.6|200168.6|18
1632332060000|2021-09-22 17:34:20|200319.4|200169.4|200322.1|200172.1|200324.9|200174.9|200318.6|200168.6|21
1632332070000|2021-09-22 17:34:30|200321.3|200171.3|200322.8|200172.8|200322.9|200172.9|200317.5|200167.5|27
1632332080000|2021-09-22 17:34:40|200322.9|200172.9|200327|200177|200327.8|200177.8|200321.4|200171.4|22
1632332090000|2021-09-22 17:34:50|200328.6|200178.6|200328|200178|200329.3|200179.3|200326.3|200176.3|21
1632332100000|2021-09-22 17:35:00|200327.4|200177.4|200326.5|200176.5|200327.4|200177.4|200325.6|200175.6|27
1632332110000|2021-09-22 17:35:10|200326.8|200176.8|200324.5|200174.5|200326.8|200176.8|200324.3|200174.3|15
1632332120000|2021-09-22 17:35:20|200324.7|200174.7|200325.9|200175.9|200326.3|200176.3|200321.5|200171.5|24
1632332130000|2021-09-22 17:35:30|200325.8|200175.8|200323.8|200173.8|200325.8|200175.8|200323.4|200173.4|16
1632332140000|2021-09-22 17:35:40|200324.7|200174.7|200326.2|200176.2|200326.2|200176.2|200324.1|200174.1|16
1632332150000|2021-09-22 17:35:50|200326|200176|200324.9|200174.9|200326|200176|200323.2|200173.2|25
1632332160000|2021-09-22 17:36:00|200324.8|200174.8|200330.5|200180.5|200331.6|200181.6|200322.6|200172.6|26
1632332170000|2021-09-22 17:36:10|200330.4|200180.4|200325.7|200175.7|200331.1|200181.1|200325.7|200175.7|27
1632332180000|2021-09-22 17:36:20|200327.6|200177.6|200314.6|200164.6|200328.3|200178.3|200314.6|200164.6|31
1632332190000|2021-09-22 17:36:30|200317.4|200167.4|200320.8|200170.8|200320.8|200170.8|200311.8|200161.8|32
1632332200000|2021-09-22 17:36:40|200319.7|200169.7|200317.1|200167.1|200320.1|200170.1|200316.7|200166.7|25
1632332210000|2021-09-22 17:36:50|200317.5|200167.5|200312.7|200162.7|200319.5|200169.5|200312|200162|28
1632332220000|2021-09-22 17:37:00|200313.1|200163.1|200319.2|200169.2|200319.8|200169.8|200312.3|200162.3|29
1632332230000|2021-09-22 17:37:10|200317.6|200167.6|200324.3|200174.3|200328.2|200178.2|200316.4|200166.4|33
1632332240000|2021-09-22 17:37:20|200323.9|200173.9|200314.5|200164.5|200326.2|200176.2|200314.5|200164.5|29
1632332250000|2021-09-22 17:37:30|200313.4|200163.4|200317.7|200167.7|200317.9|200167.9|200313.2|200163.2|34
1632332260000|2021-09-22 17:37:40|200318|200168|200313|200163|200318.3|200168.3|200311.5|200161.5|27
1632332270000|2021-09-22 17:37:50|200313.4|200163.4|200304.2|200154.2|200313.4|200163.4|200302.2|200152.2|23
1632332280000|2021-09-22 17:38:00|200301.2|200151.2|200306.7|200156.7|200306.7|200156.7|200300.4|200150.4|25
1632332290000|2021-09-22 17:38:10|200304.8|200154.8|200309.8|200159.8|200309.8|200159.8|200303.7|200153.7|11
1632332300000|2021-09-22 17:38:20|200307.8|200157.8|200313.5|200163.5|200317|200167|200307.8|200157.8|26
1632332310000|2021-09-22 17:38:30|200313.8|200163.8|200316.3|200166.3|200317.5|200167.5|200312.6|200162.6|10
1632332320000|2021-09-22 17:38:40|200315.6|200165.6|200302.3|200152.3|200315.6|200165.6|200300.5|200150.5|22
1632332330000|2021-09-22 17:38:50|200302.9|200152.9|200305|200155|200306.8|200156.8|200302.9|200152.9|20
1632332340000|2021-09-22 17:39:00|200305.8|200155.8|200303.4|200153.4|200305.8|200155.8|200301.3|200151.3|16
1632332350000|2021-09-22 17:39:10|200303|200153|200302.4|200152.4|200307|200157|200302.4|200152.4|21
1632332360000|2021-09-22 17:39:20|200303.3|200153.3|200302.2|200152.2|200306.1|200156.1|200302.2|200152.2|17
1632332370000|2021-09-22 17:39:30|200302.3|200152.3|200302.7|200152.7|200303.6|200153.6|200301.5|200151.5|12
1632332380000|2021-09-22 17:39:40|200303.5|200153.5|200302.1|200152.1|200303.8|200153.8|200301.9|200151.9|6
1632332390000|2021-09-22 17:39:50|200302.3|200152.3|200302.6|200152.6|200303.4|200153.4|200302.3|200152.3|5
1632332400000|2021-09-22 17:40:00|200304.1|200154.1|200296.7|200146.7|200307.4|200157.4|200295.2|200145.2|26
1632332410000|2021-09-22 17:40:10|200296.8|200146.8|200295.3|200145.3|200298.1|200148.1|200295.3|200145.3|24
1632332420000|2021-09-22 17:40:20|200294.8|200144.8|200274.5|200124.5|200295.2|200145.2|200274.5|200124.5|27
1632332430000|2021-09-22 17:40:30|200276.3|200126.3|200277|200127|200277|200127|200275.1|200125.1|12
1632332440000|2021-09-22 17:40:40|200277.5|200127.5|200277.9|200127.9|200279.1|200129.1|200277.2|200127.2|16
1632332450000|2021-09-22 17:40:50|200277.6|200127.6|200276.2|200126.2|200278|200128|200276.2|200126.2|17
1632332460000|2021-09-22 17:41:00|200276.7|200126.7|200275.4|200125.4|200277.3|200127.3|200275.4|200125.4|15
1632332470000|2021-09-22 17:41:10|200275.1|200125.1|200277.7|200127.7|200278.4|200128.4|200273.7|200123.7|21
1632332480000|2021-09-22 17:41:20|200277.8|200127.8|200291.4|200141.4|200291.5|200141.5|200276.2|200126.2|23
1632332490000|2021-09-22 17:41:30|200293|200143|200290.2|200140.2|200294.6|200144.6|200289.3|200139.3|30
1632332500000|2021-09-22 17:41:40|200290.3|200140.3|200287.5|200137.5|200290.8|200140.8|200286.1|200136.1|32
1632332510000|2021-09-22 17:41:50|200287.6|200137.6|200284.7|200134.7|200289.7|200139.7|200280|200130|28
1632332520000|2021-09-22 17:42:00|200284.1|200134.1|200285.4|200135.4|200288.4|200138.4|200281.7|200131.7|29
1632332530000|2021-09-22 17:42:10|200285.5|200135.5|200277.6|200127.6|200285.6|200135.6|200275|200125|22
1632332540000|2021-09-22 17:42:20|200277.8|200127.8|200287|200137|200288.2|200138.2|200276|200126|25
1632332550000|2021-09-22 17:42:30|200288.6|200138.6|200286.7|200136.7|200288.6|200138.6|200285.1|200135.1|21
1632332560000|2021-09-22 17:42:40|200286.9|200136.9|200284|200134|200287|200137|200281.1|200131.1|18
1632332570000|2021-09-22 17:42:50|200283.8|200133.8|200283.4|200133.4|200284.4|200134.4|200282.8|200132.8|16
1632332580000|2021-09-22 17:43:00|200283.5|200133.5|200288.4|200138.4|200288.9|200138.9|200283.2|200133.2|16
1632332590000|2021-09-22 17:43:10|200285.5|200135.5|200282.6|200132.6|200286.4|200136.4|200282.6|200132.6|18
1632332600000|2021-09-22 17:43:20|200282.4|200132.4|200282.9|200132.9|200283.3|200133.3|200279.3|200129.3|19
1632332610000|2021-09-22 17:43:30|200282.8|200132.8|200282.6|200132.6|200285.7|200135.7|200282.6|200132.6|18
1632332620000|2021-09-22 17:43:40|200282.8|200132.8|200282|200132|200282.8|200132.8|200281.4|200131.4|9
1632332630000|2021-09-22 17:43:50|200281.9|200131.9|200279.5|200129.5|200282.2|200132.2|200279.1|200129.1|16
1632332640000|2021-09-22 17:44:00|200278.2|200128.2|200286.3|200136.3|200286.3|200136.3|200278.2|200128.2|20
1632332650000|2021-09-22 17:44:10|200285.2|200135.2|200288.9|200138.9|200289.4|200139.4|200284|200134|29
1632332660000|2021-09-22 17:44:20|200288.5|200138.5|200286.3|200136.3|200288.6|200138.6|200286.3|200136.3|20
1632332670000|2021-09-22 17:44:30|200286.5|200136.5|200311.3|200161.3|200313.6|200163.6|200286.5|200136.5|24
1632332680000|2021-09-22 17:44:40|200311.2|200161.2|200318.5|200168.5|200319.6|200169.6|200311.2|200161.2|22
1632332690000|2021-09-22 17:44:50|200316.9|200166.9|200318.2|200168.2|200318.9|200168.9|200311.3|200161.3|31
1632332700000|2021-09-22 17:45:00|200317.3|200167.3|200319.8|200169.8|200323|200173|200315.5|200165.5|31
1632332710000|2021-09-22 17:45:10|200320.2|200170.2|200319.5|200169.5|200320.7|200170.7|200319.2|200169.2|21
1632332720000|2021-09-22 17:45:20|200319.6|200169.6|200317.2|200167.2|200320.2|200170.2|200317.2|200167.2|11
1632332730000|2021-09-22 17:45:30|200316.7|200166.7|200319.5|200169.5|200325.2|200175.2|200316.7|200166.7|23
1632332740000|2021-09-22 17:45:40|200319.3|200169.3|200331.9|200181.9|200333.1|200183.1|200319.3|200169.3|29
1632332750000|2021-09-22 17:45:50|200331.2|200181.2|200331.1|200181.1|200334.1|200184.1|200329.8|200179.8|22
1632332760000|2021-09-22 17:46:00|200330.8|200180.8|200331.3|200181.3|200331.8|200181.8|200330.8|200180.8|9
1632332770000|2021-09-22 17:46:10|200330.1|200180.1|200332.6|200182.6|200336.4|200186.4|200329.5|200179.5|15
1632332780000|2021-09-22 17:46:20|200332.5|200182.5|200332.9|200182.9|200333.2|200183.2|200331.5|200181.5|12
1632332790000|2021-09-22 17:46:30|200334.1|200184.1|200339.7|200189.7|200339.7|200189.7|200331.5|200181.5|18
1632332800000|2021-09-22 17:46:40|200338.6|200188.6|200330.8|200180.8|200338.6|200188.6|200330.1|200180.1|26
1632332810000|2021-09-22 17:46:50|200330.5|200180.5|200333|200183|200335.6|200185.6|200330.3|200180.3|21
1632332820000|2021-09-22 17:47:00|200333.1|200183.1|200332.6|200182.6|200337.8|200231.7|200281.7|200166.7|24
1632332830000|2021-09-22 17:47:10|200332.7|200182.7|200331.1|200181.1|200332.7|200182.7|200329.2|200179.2|23
1632332840000|2021-09-22 17:47:20|200330.9|200180.9|200334.6|200184.6|200337.2|200187.2|200330.9|200180.9|20
1632332850000|2021-09-22 17:47:30|200332.9|200182.9|200334.1|200184.1|200334.3|200184.3|200331.6|200181.6|18
1632332860000|2021-09-22 17:47:40|200335.2|200185.2|200335.2|200185.2|200337.6|200187.6|200334|200184|22
1632332870000|2021-09-22 17:47:50|200334.9|200184.9|200331.7|200181.7|200336.7|200186.7|200329.7|200179.7|31
1632332880000|2021-09-22 17:48:00|200335.5|200185.5|200334.3|200184.3|200337.3|200187.3|200334.3|200184.3|28
1632332890000|2021-09-22 17:48:10|200334.2|200184.2|200337|200187|200337.4|200187.4|200328.6|200178.6|17
1632332900000|2021-09-22 17:48:20|200340|200190|200331.7|200181.7|200340|200190|200329.6|200179.6|24
1632332910000|2021-09-22 17:48:30|200330.2|200180.2|200323|200173|200331.9|200181.9|200321.1|200171.1|29
1632332920000|2021-09-22 17:48:40|200323.2|200173.2|200321.7|200171.7|200323.2|200173.2|200319.7|200169.7|14
1632332930000|2021-09-22 17:48:50|200321|200171|200321.6|200171.6|200324|200174|200320.8|200170.8|19
1632332940000|2021-09-22 17:49:00|200322.4|200172.4|200324.4|200174.4|200327.2|200177.2|200322|200172|29
1632332950000|2021-09-22 17:49:10|200326.9|200176.9|200322.3|200172.3|200326.9|200176.9|200320.3|200170.3|22
1632332960000|2021-09-22 17:49:20|200321.7|200171.7|200330.1|200180.1|200330.7|200180.7|200321.2|200171.2|27
1632332970000|2021-09-22 17:49:30|200327.9|200177.9|200324.6|200174.6|200330.8|200180.8|200324.6|200174.6|25
1632332980000|2021-09-22 17:49:40|200324.2|200174.2|200322.3|200172.3|200325.7|200175.7|200320.3|200170.3|20
1632332990000|2021-09-22 17:49:50|200324.3|200174.3|200325.4|200175.4|200325.6|200175.6|200323.3|200173.3|19
1632333000000|2021-09-22 17:50:00|200324.2|200174.2|200329.2|200179.2|200329.3|200179.3|200324.2|200174.2|11
1632333010000|2021-09-22 17:50:10|200325.4|200175.4|200325|200175|200325.6|200175.6|200324.2|200174.2|10
1632333020000|2021-09-22 17:50:20|200323.9|200173.9|200323.6|200173.6|200325.4|200175.4|200323.3|200173.3|14
1632333030000|2021-09-22 17:50:30|200323.7|200173.7|200319.2|200169.2|200327.2|200177.2|200316.7|200166.7|13
1632333040000|2021-09-22 17:50:40|200319.3|200169.3|200325|200175|200327.4|200177.4|200317.9|200167.9|23
1632333050000|2021-09-22 17:50:50|200327|200177|200320.5|200170.5|200327.4|200177.4|200319.2|200169.2|24
1632333060000|2021-09-22 17:51:00|200317.2|200167.2|200317.9|200167.9|200319.4|200169.4|200313.3|200163.3|16
1632333070000|2021-09-22 17:51:10|200316.4|200166.4|200321.1|200171.1|200321.1|200171.1|200313.3|200163.3|30
1632333080000|2021-09-22 17:51:20|200320.2|200170.2|200319.7|200169.7|200322|200172|200314.9|200164.9|16
1632333090000|2021-09-22 17:51:30|200321.7|200171.7|200292.5|200142.5|200321.7|200171.7|200284.8|200134.8|24
1632333100000|2021-09-22 17:51:40|200292.9|200142.9|200292.2|200142.2|200294.3|200144.3|200287.3|200137.3|19
1632333110000|2021-09-22 17:51:50|200292.3|200142.3|200296.4|200146.4|200296.4|200146.4|200291.3|200141.3|24
1632333120000|2021-09-22 17:52:00|200296.3|200146.3|200287|200137|200296.3|200146.3|200283.3|200133.3|29
1632333130000|2021-09-22 17:52:10|200286.7|200136.7|200314.5|200164.5|200315.3|200165.3|200282.4|200132.4|29
1632333140000|2021-09-22 17:52:20|200314.3|200164.3|200312.1|200162.1|200315.1|200165.1|200305.4|200155.4|25
1632333150000|2021-09-22 17:52:30|200309.2|200159.2|200298.7|200148.7|200312.6|200162.6|200286.9|200136.9|31
1632333160000|2021-09-22 17:52:40|200297.5|200147.5|200295.2|200145.2|200301.4|200151.4|200294.1|200144.1|32
1632333170000|2021-09-22 17:52:50|200296.9|200146.9|200293.3|200143.3|200297.6|200147.6|200283.9|200133.9|29
1632333180000|2021-09-22 17:53:00|200292.7|200142.7|200287|200137|200294.4|200144.4|200286.4|200136.4|24
1632333190000|2021-09-22 17:53:10|200290.1|200140.1|200293.1|200143.1|200293.1|200143.1|200288.3|200138.3|20
1632333200000|2021-09-22 17:53:20|200292.9|200142.9|200286.4|200136.4|200292.9|200142.9|200280.6|200130.6|19
1632333210000|2021-09-22 17:53:30|200286.2|200136.2|200274.6|200124.6|200291.1|200141.1|200274.6|200124.6|17
1632333220000|2021-09-22 17:53:40|200276.8|200126.8|200270.8|200120.8|200284.2|200134.2|200268.1|200118.1|33
1632333230000|2021-09-22 17:53:50|200270.3|200120.3|200266.1|200116.1|200270.3|200120.3|200249.5|200099.5|27
1632333240000|2021-09-22 17:54:00|200263.3|200113.3|200269.6|200119.6|200269.6|200119.6|200263.3|200113.3|25
1632333250000|2021-09-22 17:54:10|200269.9|200119.9|200264.9|200114.9|200273.5|200123.5|200264.9|200114.9|22
1632333260000|2021-09-22 17:54:20|200264.6|200114.6|200245.6|200095.6|200272|200122|200241.5|200091.5|28
1632333270000|2021-09-22 17:54:30|200246.2|200096.2|200244.7|200094.7|200247.2|200097.2|200244.6|200094.6|12
1632333280000|2021-09-22 17:54:40|200244.8|200094.8|200243.1|200093.1|200245.4|200095.4|200243|200093|19
1632333290000|2021-09-22 17:54:50|200244.3|200094.3|200250.4|200100.4|200251.4|200101.4|200244.3|200094.3|24
1632333300000|2021-09-22 17:55:00|200249.7|200099.7|200254.4|200104.4|200255.6|200105.6|200249.7|200099.7|26
1632333310000|2021-09-22 17:55:10|200254.5|200104.5|200259.5|200109.5|200262.5|200112.5|200252.9|200102.9|17
1632333320000|2021-09-22 17:55:20|200260|200110|200253.8|200103.8|200262.1|200112.1|200252.8|200102.8|15
1632333330000|2021-09-22 17:55:30|200254|200104|200252.6|200102.6|200254.6|200104.6|200251.8|200101.8|14
1632333340000|2021-09-22 17:55:40|200253.4|200103.4|200263.2|200113.2|200263.2|200113.2|200252.3|200102.3|14
1632333350000|2021-09-22 17:55:50|200262.5|200112.5|200263.9|200113.9|200269.4|200119.4|200259.9|200109.9|20
1632333360000|2021-09-22 17:56:00|200264|200114|200259.2|200109.2|200264|200114|200259.2|200109.2|10
1632333370000|2021-09-22 17:56:10|200260.3|200110.3|200265|200115|200265.4|200115.4|200260.3|200110.3|11
1632333380000|2021-09-22 17:56:20|200264.7|200114.7|200263.5|200113.5|200268.9|200118.9|200262.7|200112.7|21
1632333390000|2021-09-22 17:56:30|200262.5|200112.5|200262.5|200112.5|200263.6|200113.6|200262.5|200112.5|10
1632333400000|2021-09-22 17:56:40|200265.3|200115.3|200270.7|200120.7|200270.7|200120.7|200263.9|200113.9|16
1632333410000|2021-09-22 17:56:50|200270.9|200120.9|200268.4|200118.4|200272.2|200122.2|200268.4|200118.4|10
1632333420000|2021-09-22 17:57:00|200271.2|200121.2|200269.9|200119.9|200271.2|200121.2|200266.7|200116.7|18
1632333430000|2021-09-22 17:57:10|200269.7|200119.7|200276.5|200126.5|200280.3|200130.3|200267.2|200117.2|26
1632333440000|2021-09-22 17:57:20|200266.2|200116.2|200270|200120|200272.5|200122.5|200266.2|200116.2|19
1632333450000|2021-09-22 17:57:30|200268.7|200118.7|200273.1|200123.1|200276.2|200126.2|200268.7|200118.7|22
1632333460000|2021-09-22 17:57:40|200273.5|200123.5|200281.7|200131.7|200281.9|200131.9|200273.4|200123.4|22
1632333470000|2021-09-22 17:57:50|200282.5|200132.5|200275|200125|200284.7|200134.7|200275|200125|15
1632333480000|2021-09-22 17:58:00|200276.9|200126.9|200281.6|200131.6|200281.6|200131.6|200276|200126|15
1632333490000|2021-09-22 17:58:10|200278.3|200128.3|200282.5|200132.5|200287.1|200137.1|200275.9|200125.9|23
1632333500000|2021-09-22 17:58:20|200282|200132|200282.1|200132.1|200283.1|200133.1|200281.1|200131.1|15
1632333510000|2021-09-22 17:58:30|200281.9|200131.9|200276.2|200126.2|200282.5|200132.5|200274.5|200124.5|21
1632333520000|2021-09-22 17:58:40|200273.7|200123.7|200277.8|200127.8|200277.8|200127.8|200272.3|200122.3|16
1632333530000|2021-09-22 17:58:50|200274.9|200124.9|200280.8|200130.8|200283.9|200133.9|200274.9|200124.9|26
1632333540000|2021-09-22 17:59:00|200282.3|200132.3|200272.5|200122.5|200282.3|200132.3|200269.5|200119.5|27
1632333550000|2021-09-22 17:59:10|200272.7|200122.7|200274.1|200124.1|200277|200127|200271.5|200121.5|26
1632333560000|2021-09-22 17:59:20|200278.7|200128.7|200281.4|200131.4|200287.4|200137.4|200271|200121|19
1632333570000|2021-09-22 17:59:30|200273.7|200123.7|200279.2|200129.2|200287.9|200137.9|200273.7|200123.7|34
1632333580000|2021-09-22 17:59:40|200280.5|200130.5|200276.6|200126.6|200286.3|200136.3|200272.3|200122.3|24
1632333590000|2021-09-22 17:59:50|200280.7|200130.7|200279.1|200129.1|200283.1|200133.1|200275.6|200125.6|27
1632333600000|2021-09-22 18:00:00|200712|200418.8|200599.2|200345.8|200712|200443.9|200519.2|200287.9|40
1632333610000|2021-09-22 18:00:10|200535.1|200385.1|200433.1|200283.1|200567.8|200385.1|200415|200219.3|38
1632333620000|2021-09-22 18:00:20|200422.6|200272.6|200343.6|200193.6|200422.6|200272.6|200341.3|200155.4|38
1632333630000|2021-09-22 18:00:30|200323.1|200173.1|200203.9|200053.9|200323.1|200173.1|200184.3|200034.3|40
1632333640000|2021-09-22 18:00:40|200208.6|200058.6|200174.4|200024.4|200221.6|200071.6|200164.4|200014.4|39
1632333650000|2021-09-22 18:00:50|200135.2|199985.2|200217.9|200067.9|200218.9|200068.9|200135.2|199985.2|40
1632333660000|2021-09-22 18:01:00|200213.5|200063.5|200243.6|200093.6|200325.8|200175.8|200178.4|200028.4|40
1632333670000|2021-09-22 18:01:10|200242.6|200092.6|200318.8|200168.8|200330.4|200180.4|200229.9|200079.9|40
1632333680000|2021-09-22 18:01:20|200315.1|200165.1|200324.6|200174.6|200443.7|200293.7|200315.1|200165.1|40
1632333690000|2021-09-22 18:01:30|200309.5|200159.5|200344.8|200194.8|200437.6|200287.6|200278.6|200128.6|40
1632333700000|2021-09-22 18:01:40|200341|200191|200382.3|200232.3|200386.7|200236.7|200272.1|200122.1|39
1632333710000|2021-09-22 18:01:50|200413.9|200263.9|200402.8|200252.8|200430.7|200280.7|200381.1|200231.1|39
1632333720000|2021-09-22 18:02:00|200384|200234|200263|200113|200384|200234|200241.1|200091.1|34
1632333730000|2021-09-22 18:02:10|200263.1|200113.1|200284.5|200134.5|200315.5|200165.5|200251.6|200101.6|41
1632333740000|2021-09-22 18:02:20|200283.3|200133.3|200253.7|200103.7|200297.8|200147.8|200251.4|200101.4|35
1632333750000|2021-09-22 18:02:30|200257.2|200107.2|200241.7|200091.7|200257.2|200107.2|200235.2|200085.2|34
1632333760000|2021-09-22 18:02:40|200242.4|200092.4|200302|200152|200336|200186|200242.4|200092.4|40
1632333770000|2021-09-22 18:02:50|200301.7|200151.7|200306.3|200156.3|200306.3|200156.3|200267.4|200117.4|37
1632333780000|2021-09-22 18:03:00|200307.7|200157.7|200254|200104|200307.7|200157.7|200245.8|200095.8|39
1632333790000|2021-09-22 18:03:10|200243.4|200093.4|200197.6|200047.6|200261.4|200111.4|200182.3|200032.3|38
1632333800000|2021-09-22 18:03:20|200196.9|200046.9|200179|200029|200202.1|200052.1|200167.9|200017.9|37
1632333810000|2021-09-22 18:03:30|200180.5|200030.5|200173.7|200023.7|200184.8|200034.8|200161|200011|37
1632333820000|2021-09-22 18:03:40|200173.8|200023.8|200161.7|200011.7|200178.1|200028.1|200161.7|200011.7|39
1632333830000|2021-09-22 18:03:50|200161.3|200011.3|199932.1|199782.1|200162.8|200012.8|199901.7|199751.7|35
1632333840000|2021-09-22 18:04:00|199938.3|199788.3|199884.3|199734.3|199945.6|199795.6|199875.5|199725.5|38
1632333850000|2021-09-22 18:04:10|199885.7|199735.7|199875.5|199725.5|199893.4|199743.4|199860.2|199710.2|40
1632333860000|2021-09-22 18:04:20|199892.6|199742.6|199844.3|199694.3|199893.4|199743.4|199839.2|199689.2|37
1632333870000|2021-09-22 18:04:30|199838.4|199688.4|199894|199744|199896.6|199746.6|199838.4|199688.4|39
1632333880000|2021-09-22 18:04:40|199894.8|199744.8|199871.2|199721.2|199898.8|199748.8|199855.2|199705.2|40
1632333890000|2021-09-22 18:04:50|199880.1|199730.1|199889.7|199739.7|199893.5|199743.5|199871.7|199721.7|39
1632333900000|2021-09-22 18:05:00|199888.3|199738.3|199828.1|199678.1|199889.3|199739.3|199823.2|199673.2|40
1632333910000|2021-09-22 18:05:10|199809.9|199659.9|199670.2|199520.2|199812|199662|199651.7|199501.7|40
1632333920000|2021-09-22 18:05:20|199669.2|199519.2|199664.4|199514.4|199679.7|199529.7|199623.3|199473.3|40
1632333930000|2021-09-22 18:05:30|199667.9|199517.9|199769.4|199619.4|199780.2|199630.2|199667.9|199517.9|39
1632333940000|2021-09-22 18:05:40|199780.7|199630.7|199828.3|199678.3|199828.3|199678.3|199739.8|199589.8|37
1632333950000|2021-09-22 18:05:50|199828.4|199678.4|199812.8|199662.8|199875.6|199725.6|199793.8|199643.8|40
1632333960000|2021-09-22 18:06:00|199805.8|199655.8|199841.6|199691.6|199869.7|199719.7|199798.2|199648.2|40
1632333970000|2021-09-22 18:06:10|199819.2|199669.2|199803.8|199653.8|199826.4|199676.4|199790.5|199640.5|37
1632333980000|2021-09-22 18:06:20|199798.1|199648.1|199802.3|199652.3|199808.1|199658.1|199786.7|199636.7|38
1632333990000|2021-09-22 18:06:30|199802.2|199652.2|199832|199682|199838.4|199688.4|199786|199636|40
1632334000000|2021-09-22 18:06:40|199837.7|199687.7|199795.2|199645.2|199837.7|199687.7|199788.5|199638.5|39
1632334010000|2021-09-22 18:06:50|199796.4|199646.4|199840.9|199690.9|199842.5|199692.5|199792|199642|39
1632334020000|2021-09-22 18:07:00|199839.9|199689.9|199866.5|199716.5|199884.3|199734.3|199815.6|199665.6|40
1632334030000|2021-09-22 18:07:10|199876.5|199726.5|199869.8|199719.8|199876.5|199726.5|199837.3|199687.3|35
1632334040000|2021-09-22 18:07:20|199870.9|199720.9|199866.5|199716.5|199883.5|199733.5|199858.2|199708.2|38
1632334050000|2021-09-22 18:07:30|199876.7|199726.7|199809.3|199659.3|199876.7|199726.7|199806|199656|37
1632334060000|2021-09-22 18:07:40|199805.3|199655.3|199802.3|199652.3|199814.5|199664.5|199797.2|199647.2|38
1632334070000|2021-09-22 18:07:50|199802.2|199652.2|199821.5|199671.5|199823.6|199673.6|199792.1|199642.1|38
1632334080000|2021-09-22 18:08:00|199824.9|199674.9|199818.3|199668.3|199824.9|199674.9|199808.3|199658.3|34
1632334090000|2021-09-22 18:08:10|199820.1|199670.1|199835.5|199685.5|199838.6|199688.6|199772.6|199622.6|37
1632334100000|2021-09-22 18:08:20|199841.2|199691.2|199827.3|199677.3|199841.7|199691.7|199808.6|199658.6|38
1632334110000|2021-09-22 18:08:30|199822.7|199672.7|199831.3|199681.3|199835|199685|199811.1|199661.1|31
1632334120000|2021-09-22 18:08:40|199831.5|199681.5|199788.7|199638.7|199831.7|199681.7|199783.6|199633.6|37
1632334130000|2021-09-22 18:08:50|199791.4|199641.4|199716.6|199566.6|199791.4|199641.4|199713.7|199563.7|36
1632334140000|2021-09-22 18:09:00|199718.8|199568.8|199733.9|199583.9|199748.9|199598.9|199718.8|199568.8|34
1632334150000|2021-09-22 18:09:10|199730.1|199580.1|199731.3|199581.3|199759.5|199609.5|199715.8|199565.8|39
1632334160000|2021-09-22 18:09:20|199741.3|199591.3|199726.1|199576.1|199751.3|199601.3|199722.2|199572.2|37
1632334170000|2021-09-22 18:09:30|199727.7|199577.7|199761.6|199611.6|199761.6|199611.6|199722.4|199572.4|37
1632334180000|2021-09-22 18:09:40|199755.1|199605.1|199781.1|199631.1|199781.1|199631.1|199747.6|199597.6|38
1632334190000|2021-09-22 18:09:50|199781.2|199631.2|199814.2|199664.2|199815.6|199665.6|199781.2|199631.2|36
1632334200000|2021-09-22 18:10:00|199809.9|199659.9|199709.3|199559.3|199809.9|199659.9|199697.4|199547.4|39
1632334210000|2021-09-22 18:10:10|199708.7|199558.7|199742.9|199592.9|199748.9|199598.9|199708.5|199558.5|40
1632334220000|2021-09-22 18:10:20|199747.1|199597.1|199797.2|199647.2|199797.2|199647.2|199741.7|199591.7|38
1632334230000|2021-09-22 18:10:30|199801|199651|199797.5|199647.5|199814.7|199664.7|199797.5|199647.5|39
1632334240000|2021-09-22 18:10:40|199794|199644|199786.1|199636.1|199794.5|199644.5|199779.7|199629.7|32
1632334250000|2021-09-22 18:10:50|199783.8|199633.8|199836|199686|199836.2|199686.2|199783.8|199633.8|40
1632334260000|2021-09-22 18:11:00|199837.9|199687.9|199857|199707|199865.1|199715.1|199837.9|199687.9|39
1632334270000|2021-09-22 18:11:10|199858.9|199708.9|199841.6|199691.6|199859.7|199709.7|199822.4|199672.4|38
1632334280000|2021-09-22 18:11:20|199839.6|199689.6|199847.2|199697.2|199864.2|199714.2|199836.9|199686.9|39
1632334290000|2021-09-22 18:11:30|199844.8|199694.8|199860.7|199710.7|199860.7|199710.7|199834.4|199684.4|39
1632334300000|2021-09-22 18:11:40|199856.7|199706.7|199851.3|199701.3|199860.7|199710.7|199850.4|199700.4|34
1632334310000|2021-09-22 18:11:50|199851.1|199701.1|199820.3|199670.3|199859.3|199709.3|199817.1|199667.1|40
1632334320000|2021-09-22 18:12:00|199820.6|199670.6|199782.4|199632.4|199821.9|199671.9|199751.9|199601.9|35
1632334330000|2021-09-22 18:12:10|199781.7|199631.7|199714.8|199564.8|199781.7|199631.7|199708.8|199558.8|39
1632334340000|2021-09-22 18:12:20|199714.5|199564.5|199761|199611|199763.7|199613.7|199704.9|199554.9|38
1632334350000|2021-09-22 18:12:30|199757.7|199607.7|199731.9|199581.9|199760.5|199610.5|199714.5|199564.5|40
1632334360000|2021-09-22 18:12:40|199728.6|199578.6|199743.1|199593.1|199743.8|199593.8|199728.6|199578.6|30
1632334370000|2021-09-22 18:12:50|199751.2|199601.2|199773.3|199623.3|199778.3|199628.3|199737.8|199587.8|39
1632334380000|2021-09-22 18:13:00|199774.8|199624.8|199762.7|199612.7|199776.3|199626.3|199757.3|199607.3|34
1632334390000|2021-09-22 18:13:10|199754.7|199604.7|199694.4|199544.4|199756.9|199606.9|199694.4|199544.4|35
1632334400000|2021-09-22 18:13:20|199696.2|199546.2|199654.9|199504.9|199707.3|199557.3|199648.3|199498.3|35
1632334410000|2021-09-22 18:13:30|199657|199507|199547.6|199397.6|199657.2|199507.2|199547.6|199397.6|39
1632334420000|2021-09-22 18:13:40|199569|199419|199568.9|199418.9|199601.6|199451.6|199557.7|199407.7|39
1632334430000|2021-09-22 18:13:50|199567.2|199417.2|199550.6|199400.6|199573.4|199423.4|199547.8|199397.8|37
1632334440000|2021-09-22 18:14:00|199558.5|199408.5|199529.1|199379.1|199560.4|199410.4|199516.9|199366.9|39
1632334450000|2021-09-22 18:14:10|199525.3|199375.3|199486.9|199336.9|199528.7|199378.7|199484.8|199334.8|33
1632334460000|2021-09-22 18:14:20|199485.9|199335.9|199479.9|199329.9|199486.8|199336.8|199442.3|199292.3|40
1632334470000|2021-09-22 18:14:30|199472.9|199322.9|199458.1|199308.1|199481|199331|199435.1|199285.1|36
1632334480000|2021-09-22 18:14:40|199457.4|199307.4|199463.2|199313.2|199465|199315|199440.2|199290.2|36
1632334490000|2021-09-22 18:14:50|199452.4|199302.4|199458.8|199308.8|199464|199314|199452.4|199302.4|35
1632334500000|2021-09-22 18:15:00|199463.8|199313.8|199442.9|199292.9|199467.6|199317.6|199442.9|199292.9|38
1632334510000|2021-09-22 18:15:10|199442.1|199292.1|199441.5|199291.5|199449.3|199299.3|199440|199290|38
1632334520000|2021-09-22 18:15:20|199440.8|199290.8|199440.1|199290.1|199464.3|199314.3|199438.3|199288.3|38
1632334530000|2021-09-22 18:15:30|199441.5|199291.5|199460.8|199310.8|199464.5|199314.5|199440|199290|35
1632334540000|2021-09-22 18:15:40|199451.8|199301.8|199518.7|199368.7|199518.7|199368.7|199449.9|199299.9|38
1632334550000|2021-09-22 18:15:50|199512.7|199362.7|199558|199408|199603.5|199453.5|199507.3|199357.3|39
1632334560000|2021-09-22 18:16:00|199547.8|199397.8|199606|199456|199606|199456|199547.7|199397.7|36
1632334570000|2021-09-22 18:16:10|199602.3|199452.3|199713.7|199563.7|199742.2|199592.2|199602.3|199452.3|39
1632334580000|2021-09-22 18:16:20|199717.2|199567.2|199704.4|199554.4|199717.2|199567.2|199698.7|199548.7|37
1632334590000|2021-09-22 18:16:30|199704.5|199554.5|199644.9|199494.9|199707.9|199557.9|199632.9|199482.9|39
1632334600000|2021-09-22 18:16:40|199645.3|199495.3|199611.2|199461.2|199645.3|199495.3|199603.2|199453.2|35
1632334610000|2021-09-22 18:16:50|199610.7|199460.7|199616.8|199466.8|199618.2|199468.2|199590.5|199440.5|36
1632334620000|2021-09-22 18:17:00|199616.5|199466.5|199621.2|199471.2|199624.4|199474.4|199604|199454|37
1632334630000|2021-09-22 18:17:10|199619.2|199469.2|199596.6|199446.6|199632.1|199482.1|199593.7|199443.7|37
1632334640000|2021-09-22 18:17:20|199597.5|199447.5|199630.7|199480.7|199636.2|199486.2|199597.5|199447.5|32
1632334650000|2021-09-22 18:17:30|199621.2|199471.2|199697|199547|199699.2|199549.2|199603.7|199453.7|36
1632334660000|2021-09-22 18:17:40|199701.3|199551.3|199759.3|199609.3|199768.6|199618.6|199696.5|199546.5|34
1632334670000|2021-09-22 18:17:50|199753.3|199603.3|199805.7|199655.7|199806|199656|199746.9|199596.9|38
1632334680000|2021-09-22 18:18:00|199806.5|199656.5|199749.9|199599.9|199828.6|199678.6|199749.9|199599.9|37
1632334690000|2021-09-22 18:18:10|199747.7|199597.7|199753.8|199603.8|199770.9|199620.9|199743.1|199593.1|39
1632334700000|2021-09-22 18:18:20|199752|199602|199751.3|199601.3|199767.5|199617.5|199721.8|199571.8|38
1632334710000|2021-09-22 18:18:30|199751|199601|199768.9|199618.9|199786.5|199636.5|199750.1|199600.1|39
1632334720000|2021-09-22 18:18:40|199751.9|199601.9|199725.7|199575.7|199776.9|199626.9|199725.7|199575.7|38
1632334730000|2021-09-22 18:18:50|199718.4|199568.4|199720|199570|199732.9|199582.9|199710.6|199560.6|37
1632334740000|2021-09-22 18:19:00|199719.6|199569.6|199714.5|199564.5|199724.4|199574.4|199694.9|199544.9|40
1632334750000|2021-09-22 18:19:10|199713.5|199563.5|199733.1|199583.1|199740|199590|199711.1|199561.1|40
1632334760000|2021-09-22 18:19:20|199732.9|199582.9|199758.9|199608.9|199762.8|199612.8|199728.1|199578.1|38
1632334770000|2021-09-22 18:19:30|199757.5|199607.5|199798|199648|199801|199651|199750.2|199600.2|40
1632334780000|2021-09-22 18:19:40|199788.9|199638.9|199798.1|199648.1|199800.9|199650.9|199788.9|199638.9|37
1632334790000|2021-09-22 18:19:50|199803.3|199653.3|199857.2|199707.2|199857.2|199707.2|199797.7|199647.7|36
1632334800000|2021-09-22 18:20:00|199854.1|199704.1|199884|199734|199884.3|199734.3|199840.1|199690.1|40
1632334810000|2021-09-22 18:20:10|199878.8|199728.8|199804.5|199654.5|199882.3|199732.3|199804.1|199654.1|39
1632334820000|2021-09-22 18:20:20|199804.4|199654.4|199793.3|199643.3|199807.4|199657.4|199787.2|199637.2|34
1632334830000|2021-09-22 18:20:30|199794.9|199644.9|199783.6|199633.6|199798.4|199648.4|199776.9|199626.9|40
1632334840000|2021-09-22 18:20:40|199783.3|199633.3|199792.6|199642.6|199793|199643|199765.8|199615.8|36
1632334850000|2021-09-22 18:20:50|199793.7|199643.7|199793.1|199643.1|199801|199651|199785.7|199635.7|37
1632334860000|2021-09-22 18:21:00|199793.7|199643.7|199794.9|199644.9|199795.9|199645.9|199787.4|199637.4|38
1632334870000|2021-09-22 18:21:10|199799|199649|199794.6|199644.6|199804.9|199654.9|199792.5|199642.5|38
1632334880000|2021-09-22 18:21:20|199795.1|199645.1|199816.6|199666.6|199818.8|199668.8|199791.6|199641.6|36
1632334890000|2021-09-22 18:21:30|199817.5|199667.5|199787.8|199637.8|199817.8|199667.8|199787.8|199637.8|35
1632334900000|2021-09-22 18:21:40|199788.6|199638.6|199806.8|199656.8|199806.8|199656.8|199784.8|199634.8|38
1632334910000|2021-09-22 18:21:50|199823.9|199673.9|199838.6|199688.6|199844.7|199694.7|199823.9|199673.9|36
1632334920000|2021-09-22 18:22:00|199839.2|199689.2|199820.8|199670.8|199839.2|199689.2|199820.8|199670.8|35
1632334930000|2021-09-22 18:22:10|199821|199671|199834.7|199684.7|199838.4|199688.4|199821|199671|40
1632334940000|2021-09-22 18:22:20|199833.3|199683.3|199828.8|199678.8|199840.5|199690.5|199824.2|199674.2|40
1632334950000|2021-09-22 18:22:30|199824.6|199674.6|199807|199657|199831.7|199681.7|199802.4|199652.4|39
1632334960000|2021-09-22 18:22:40|199807.1|199657.1|199803.3|199653.3|199807.1|199657.1|199798.5|199648.5|37
1632334970000|2021-09-22 18:22:50|199802.9|199652.9|199813.8|199663.8|199830.4|199680.4|199800.3|199650.3|39
1632334980000|2021-09-22 18:23:00|199819.6|199669.6|199839.2|199689.2|199842|199692|199812.1|199662.1|37
1632334990000|2021-09-22 18:23:10|199840.8|199690.8|199829.6|199679.6|199841.5|199691.5|199829.6|199679.6|38
1632335000000|2021-09-22 18:23:20|199830.5|199680.5|199828.6|199678.6|199834.4|199684.4|199804.4|199654.4|40
1632335010000|2021-09-22 18:23:30|199828.8|199678.8|199824.7|199674.7|199843.4|199693.4|199821.7|199671.7|32
1632335020000|2021-09-22 18:23:40|199825.5|199675.5|199821.5|199671.5|199825.5|199675.5|199800.2|199650.2|38
1632335030000|2021-09-22 18:23:50|199821.8|199671.8|199818.6|199668.6|199837.4|199687.4|199811.8|199661.8|39
1632335040000|2021-09-22 18:24:00|199814.7|199664.7|199810.4|199660.4|199814.7|199664.7|199791.3|199641.3|34
1632335050000|2021-09-22 18:24:10|199808.8|199658.8|199836.9|199686.9|199836.9|199686.9|199804.2|199654.2|40
1632335060000|2021-09-22 18:24:20|199836.8|199686.8|199802.5|199652.5|199836.8|199686.8|199800.3|199650.3|38
1632335070000|2021-09-22 18:24:30|199800.9|199650.9|199798.8|199648.8|199802.6|199652.6|199796|199646|33
1632335080000|2021-09-22 18:24:40|199799.4|199649.4|199797.4|199647.4|199804.4|199654.4|199795.5|199645.5|30
1632335090000|2021-09-22 18:24:50|199797.7|199647.7|199803.5|199653.5|199808.2|199658.2|199795.5|199645.5|30
1632335100000|2021-09-22 18:25:00|199803.3|199653.3|199801|199651|199804.5|199654.5|199796.6|199646.6|36
1632335110000|2021-09-22 18:25:10|199801.5|199651.5|199803.6|199653.6|199807.8|199657.8|199786.9|199636.9|37
1632335120000|2021-09-22 18:25:20|199804.1|199654.1|199796.4|199646.4|199805.2|199655.2|199786.2|199636.2|35
1632335130000|2021-09-22 18:25:30|199797|199647|199796.8|199646.8|199797.6|199647.6|199793.6|199643.6|29
1632335140000|2021-09-22 18:25:40|199800|199650|199777.9|199627.9|199800|199650|199764.9|199614.9|35
1632335150000|2021-09-22 18:25:50|199777.3|199627.3|199771|199621|199778.6|199628.6|199765.2|199615.2|36
1632335160000|2021-09-22 18:26:00|199771.9|199621.9|199784.9|199634.9|199793.3|199643.3|199770.9|199620.9|35
1632335170000|2021-09-22 18:26:10|199782.9|199632.9|199781.8|199631.8|199786.4|199636.4|199776.8|199626.8|35
1632335180000|2021-09-22 18:26:20|199779.8|199629.8|199798.4|199648.4|199805.4|199655.4|199770.5|199620.5|37
1632335190000|2021-09-22 18:26:30|199799.8|199649.8|199802.3|199652.3|199808.3|199658.3|199796.1|199646.1|39
1632335200000|2021-09-22 18:26:40|199804.2|199654.2|199778.3|199628.3|199804.2|199654.2|199776.3|199626.3|35
1632335210000|2021-09-22 18:26:50|199778.2|199628.2|199778.9|199628.9|199781.4|199631.4|199778|199628|20
1632335220000|2021-09-22 18:27:00|199780.3|199630.3|199793.6|199643.6|199796.2|199646.2|199779.5|199629.5|37
1632335230000|2021-09-22 18:27:10|199794.1|199644.1|199812.4|199662.4|199813.3|199663.3|199787|199637|36
1632335240000|2021-09-22 18:27:20|199811.2|199661.2|199841.5|199691.5|199846.4|199696.4|199801.4|199651.4|37
1632335250000|2021-09-22 18:27:30|199843.2|199693.2|199863.5|199713.5|199863.5|199713.5|199835.5|199685.5|39
1632335260000|2021-09-22 18:27:40|199863.2|199713.2|199843.1|199693.1|199863.2|199713.2|199843.1|199693.1|38
1632335270000|2021-09-22 18:27:50|199843.8|199693.8|199850.2|199700.2|199853.7|199703.7|199843.7|199693.7|34
1632335280000|2021-09-22 18:28:00|199849.9|199699.9|199834.7|199684.7|199852.2|199702.2|199834.7|199684.7|40
1632335290000|2021-09-22 18:28:10|199837|199687|199836|199686|199838.4|199688.4|199832.5|199682.5|36
1632335300000|2021-09-22 18:28:20|199835.2|199685.2|199841.8|199691.8|199846.6|199696.6|199830.6|199680.6|31
1632335310000|2021-09-22 18:28:30|199839.5|199689.5|199880.8|199730.8|199881.9|199731.9|199837.8|199687.8|35
1632335320000|2021-09-22 18:28:40|199877.3|199727.3|199886.4|199736.4|199899.5|199749.5|199877.3|199727.3|32
1632335330000|2021-09-22 18:28:50|199890.3|199740.3|199884.3|199734.3|199891.9|199741.9|199882.1|199732.1|39
1632335340000|2021-09-22 18:29:00|199885.5|199735.5|199880.1|199730.1|199886.9|199736.9|199876.3|199726.3|36
1632335350000|2021-09-22 18:29:10|199888|199738|199885.8|199735.8|199889.9|199739.9|199878.7|199728.7|31
1632335360000|2021-09-22 18:29:20|199886.7|199736.7|199843.1|199693.1|199886.7|199736.7|199843.1|199693.1|37
1632335370000|2021-09-22 18:29:30|199841.9|199691.9|199835.2|199685.2|199843.3|199693.3|199828.5|199678.5|30
1632335380000|2021-09-22 18:29:40|199819.2|199669.2|199801.5|199651.5|199832.4|199682.4|199797|199647|37
1632335390000|2021-09-22 18:29:50|199803.5|199653.5|199811.3|199661.3|199816|199666|199798.4|199648.4|37
1632335400000|2021-09-22 18:30:00|199811.4|199661.4|199799.2|199649.2|199841.2|199691.2|199797.7|199647.7|39
1632335410000|2021-09-22 18:30:10|199802.6|199652.6|199804|199654|199809.4|199659.4|199797.7|199647.7|39
1632335420000|2021-09-22 18:30:20|199808.9|199658.9|199800.7|199650.7|199810.1|199660.1|199800.7|199650.7|34
1632335430000|2021-09-22 18:30:30|199800.9|199650.9|199817.1|199667.1|199817.8|199667.8|199796.4|199646.4|35
1632335440000|2021-09-22 18:30:40|199812.6|199662.6|199838.2|199688.2|199843.6|199693.6|199809.3|199659.3|40
1632335450000|2021-09-22 18:30:50|199839.4|199689.4|199845.7|199695.7|199851.4|199701.4|199838.8|199688.8|36
1632335460000|2021-09-22 18:31:00|199846.6|199696.6|199845.6|199695.6|199852.1|199702.1|199839.6|199689.6|37
1632335470000|2021-09-22 18:31:10|199845.4|199695.4|199879.3|199729.3|199881|199731|199845.1|199695.1|39
1632335480000|2021-09-22 18:31:20|199875|199725|199847.4|199697.4|199879.1|199729.1|199846|199696|39
1632335490000|2021-09-22 18:31:30|199842.7|199692.7|199801.7|199651.7|199844.1|199694.1|199799.7|199649.7|38
1632335500000|2021-09-22 18:31:40|199802.1|199652.1|199792.4|199642.4|199813.4|199663.4|199789.3|199639.3|38
1632335510000|2021-09-22 18:31:50|199794|199644|199814.9|199664.9|199828.5|199678.5|199794|199644|38
1632335520000|2021-09-22 18:32:00|199813.2|199663.2|199799|199649|199813.2|199663.2|199773.8|199623.8|40
1632335530000|2021-09-22 18:32:10|199803.5|199653.5|199786.2|199636.2|199803.5|199653.5|199783.7|199633.7|39
1632335540000|2021-09-22 18:32:20|199785.3|199635.3|199776.8|199626.8|199793.6|199643.6|199774.9|199624.9|36
1632335550000|2021-09-22 18:32:30|199777.7|199627.7|199838.5|199688.5|199841|199691|199771.8|199621.8|39
1632335560000|2021-09-22 18:32:40|199840.5|199690.5|199832.6|199682.6|199841|199691|199823.3|199673.3|36
1632335570000|2021-09-22 18:32:50|199831.9|199681.9|199814.2|199664.2|199833.4|199683.4|199810.2|199660.2|36
1632335580000|2021-09-22 18:33:00|199812.8|199662.8|199802.8|199652.8|199814|199664|199793.1|199643.1|39
1632335590000|2021-09-22 18:33:10|199802.2|199652.2|199793.1|199643.1|199805.6|199655.6|199791|199641|37
1632335600000|2021-09-22 18:33:20|199794.8|199644.8|199785|199635|199801.5|199651.5|199782.2|199632.2|34
1632335610000|2021-09-22 18:33:30|199788.1|199638.1|199772.8|199622.8|199789.6|199639.6|199769.4|199619.4|33
1632335620000|2021-09-22 18:33:40|199769|199619|199768.7|199618.7|199781.4|199631.4|199768.4|199618.4|33
1632335630000|2021-09-22 18:33:50|199767.9|199617.9|199770.4|199620.4|199774.6|199624.6|199767.9|199617.9|32
1632335640000|2021-09-22 18:34:00|199771|199621|199719.4|199569.4|199773.2|199623.2|199689.8|199539.8|34
1632335650000|2021-09-22 18:34:10|199721|199571|199690.9|199540.9|199721|199571|199690|199540|37
1632335660000|2021-09-22 18:34:20|199690.8|199540.8|199719.9|199569.9|199744.8|199594.8|199690.8|199540.8|40
1632335670000|2021-09-22 18:34:30|199723.7|199573.7|199728.5|199578.5|199728.9|199578.9|199717.6|199567.6|39
1632335680000|2021-09-22 18:34:40|199727.3|199577.3|199705.7|199555.7|199727.3|199577.3|199705.7|199555.7|37
1632335690000|2021-09-22 18:34:50|199706.4|199556.4|199679.8|199529.8|199710.2|199560.2|199657.7|199507.7|39
1632335700000|2021-09-22 18:35:00|199680.4|199530.4|199716.9|199566.9|199722.7|199572.7|199680.4|199530.4|39
1632335710000|2021-09-22 18:35:10|199718.2|199568.2|199726.8|199576.8|199740.8|199590.8|199715.2|199565.2|40
1632335720000|2021-09-22 18:35:20|199726|199576|199676.7|199526.7|199750.8|199600.8|199668.9|199518.9|39
1632335730000|2021-09-22 18:35:30|199678.2|199528.2|199682.8|199532.8|199683|199533|199677.6|199527.6|33
1632335740000|2021-09-22 18:35:40|199683.4|199533.4|199717.8|199567.8|199721.4|199571.4|199666.1|199516.1|35
1632335750000|2021-09-22 18:35:50|199715.9|199565.9|199714.6|199564.6|199719|199569|199704.7|199554.7|33
1632335760000|2021-09-22 18:36:00|199713.1|199563.1|199647|199497|199719|199569|199634.3|199484.3|40
1632335770000|2021-09-22 18:36:10|199646.8|199496.8|199666.4|199516.4|199670|199520|199642.2|199492.2|39
1632335780000|2021-09-22 18:36:20|199666.5|199516.5|199672.8|199522.8|199674.3|199524.3|199666.3|199516.3|34
1632335790000|2021-09-22 18:36:30|199673.4|199523.4|199805|199655|199817.2|199667.2|199666.4|199516.4|37
1632335800000|2021-09-22 18:36:40|199798.9|199648.9|199896.8|199746.8|199991.6|199841.6|199795.7|199645.7|40
1632335810000|2021-09-22 18:36:50|199889.8|199739.8|199932.1|199782.1|199940.8|199790.8|199824.4|199674.4|40
1632335820000|2021-09-22 18:37:00|199939.3|199789.3|199876.9|199726.9|199972.9|199822.9|199826.3|199676.3|40
1632335830000|2021-09-22 18:37:10|199890.2|199740.2|199935.7|199785.7|199952.5|199802.5|199890.2|199740.2|40
1632335840000|2021-09-22 18:37:20|199926.9|199776.9|199947.1|199797.1|199957.3|199807.3|199890.3|199740.3|39
1632335850000|2021-09-22 18:37:30|199941|199791|199947.4|199797.4|199983.2|199833.2|199921.7|199771.7|40
1632335860000|2021-09-22 18:37:40|199950|199800|200096|199946|200099.4|199949.4|199950|199800|40
1632335870000|2021-09-22 18:37:50|200100.5|199950.5|200016.6|199866.6|200101.5|199951.5|200005.6|199855.6|40
1632335880000|2021-09-22 18:38:00|200016.9|199866.9|199976.7|199826.7|200016.9|199866.9|199968.3|199818.3|37
1632335890000|2021-09-22 18:38:10|199987.1|199837.1|199993.8|199843.8|200014.9|199864.9|199948.9|199798.9|40
1632335900000|2021-09-22 18:38:20|199987.5|199837.5|200041.7|199891.7|200061.7|199911.7|199985.7|199835.7|38
1632335910000|2021-09-22 18:38:30|200041.3|199891.3|200062.5|199912.5|200064.4|199914.4|200011.7|199861.7|38
1632335920000|2021-09-22 18:38:40|200062.3|199912.3|200086|199936|200088.3|199938.3|200047.4|199897.4|39
1632335930000|2021-09-22 18:38:50|200089.3|199939.3|200106|199956|200113.1|199963.1|200062|199912|39
1632335940000|2021-09-22 18:39:00|200103.6|199953.6|200150.4|200000.4|200156.6|200006.6|200093|199943|41
1632335950000|2021-09-22 18:39:10|200152|200002|200260.2|200110.2|200270.7|200120.7|200152|200002|39
1632335960000|2021-09-22 18:39:20|200291.8|200141.8|200328.7|200178.7|200357.2|200207.2|200271.2|200121.2|40
1632335970000|2021-09-22 18:39:30|200334.1|200184.1|200298|200148|200350.1|200200.1|200290.6|200140.6|40
1632335980000|2021-09-22 18:39:40|200294.8|200144.8|200304.7|200154.7|200324.4|200174.4|200278.7|200128.7|40
1632335990000|2021-09-22 18:39:50|200302.5|200152.5|200343|200193|200351.4|200201.4|200287.4|200137.4|40
1632336000000|2021-09-22 18:40:00|200354.8|200204.8|200325.4|200175.4|200393.6|200243.6|200323.5|200173.5|40
1632336010000|2021-09-22 18:40:10|200323.3|200173.3|200378.4|200228.4|200414.4|200264.4|200322.8|200172.8|37
1632336020000|2021-09-22 18:40:20|200377.1|200227.1|200408.9|200258.9|200435.4|200285.4|200356.6|200206.6|40
1632336030000|2021-09-22 18:40:30|200415.2|200265.2|200426.3|200276.3|200426.3|200276.3|200351.8|200201.8|40
1632336040000|2021-09-22 18:40:40|200423.5|200273.5|200390.1|200240.1|200430.4|200280.4|200330.8|200180.8|39
1632336050000|2021-09-22 18:40:50|200373.1|200223.1|200335.7|200185.7|200373.1|200223.1|200311.2|200161.2|40
1632336060000|2021-09-22 18:41:00|200333|200183|200349.7|200199.7|200390.5|200240.5|200333|200183|39
1632336070000|2021-09-22 18:41:10|200349.5|200199.5|200255.2|200105.2|200349.5|200199.5|200255.2|200105.2|40
1632336080000|2021-09-22 18:41:20|200244.4|200094.4|200252.3|200102.3|200281.3|200131.3|200227.4|200077.4|40
1632336090000|2021-09-22 18:41:30|200265.1|200115.1|200258.7|200108.7|200293.8|200143.8|200258.7|200108.7|39
1632336100000|2021-09-22 18:41:40|200258.8|200108.8|200306.1|200156.1|200324.1|200174.1|200235.3|200085.3|40
1632336110000|2021-09-22 18:41:50|200301.5|200151.5|200256.8|200106.8|200308.8|200158.8|200241.6|200091.6|39
1632336120000|2021-09-22 18:42:00|200267.8|200117.8|200310.6|200160.6|200327.5|200177.5|200267.8|200117.8|40
1632336130000|2021-09-22 18:42:10|200307|200157|200254.2|200104.2|200310.5|200160.5|200245.2|200095.2|37
1632336140000|2021-09-22 18:42:20|200253.6|200103.6|200310|200160|200344.3|200194.3|200242.8|200092.8|39
1632336150000|2021-09-22 18:42:30|200309.8|200159.8|200304.6|200154.6|200320.2|200170.2|200272.9|200122.9|40
1632336160000|2021-09-22 18:42:40|200308.3|200158.3|200328.3|200178.3|200329.7|200179.7|200308.3|200158.3|40
1632336170000|2021-09-22 18:42:50|200336|200186|200320.6|200170.6|200336|200186|200294.6|200144.6|40
1632336180000|2021-09-22 18:43:00|200320.7|200170.7|200363.2|200213.2|200363.2|200213.2|200319.7|200169.7|39
1632336190000|2021-09-22 18:43:10|200363.9|200213.9|200368.2|200218.2|200377|200227|200352.7|200202.7|40
1632336200000|2021-09-22 18:43:20|200364|200214|200432.6|200282.6|200435.9|200285.9|200343.2|200193.2|38
1632336210000|2021-09-22 18:43:30|200427.5|200277.5|200443.4|200293.4|200449.7|200299.7|200414.3|200264.3|37
1632336220000|2021-09-22 18:43:40|200440.4|200290.4|200434.1|200284.1|200489.2|200339.2|200422.7|200272.7|40
1632336230000|2021-09-22 18:43:50|200430.8|200280.8|200440.5|200290.5|200455.9|200305.9|200429.8|200279.8|40
1632336240000|2021-09-22 18:44:00|200444.3|200294.3|200441|200291|200465.8|200315.8|200403.8|200253.8|40
1632336250000|2021-09-22 18:44:10|200438.3|200288.3|200436.8|200286.8|200439.7|200289.7|200404.1|200254.1|40
1632336260000|2021-09-22 18:44:20|200439.5|200289.5|200479.8|200329.8|200489|200339|200436.7|200286.7|36
1632336270000|2021-09-22 18:44:30|200473.6|200323.6|200474.4|200324.4|200479.5|200329.5|200468.6|200318.6|39
1632336280000|2021-09-22 18:44:40|200474.9|200324.9|200483.5|200333.5|200493.9|200343.9|200471.6|200321.6|39
1632336290000|2021-09-22 18:44:50|200483|200333|200492.6|200342.6|200497.4|200347.4|200448.8|200298.8|39
1632336300000|2021-09-22 18:45:00|200493|200343|200521|200371|200521.4|200371.4|200493|200343|40
1632336310000|2021-09-22 18:45:10|200522.7|200372.7|200551.8|200401.8|200557|200407|200522.6|200372.6|40
1632336320000|2021-09-22 18:45:20|200554.2|200404.2|200603.8|200453.8|200607.1|200457.1|200554.2|200404.2|40
1632336330000|2021-09-22 18:45:30|200606.5|200456.5|200656.7|200506.7|200666.5|200516.5|200601.1|200451.1|39
1632336340000|2021-09-22 18:45:40|200657.9|200507.9|200652.5|200502.5|200681.5|200531.5|200652.5|200502.5|38
1632336350000|2021-09-22 18:45:50|200648.3|200498.3|200570.3|200420.3|200648.3|200498.3|200563.7|200413.7|40
1632336360000|2021-09-22 18:46:00|200558.3|200408.3|200632.4|200482.4|200645.3|200495.3|200537.1|200387.1|38
1632336370000|2021-09-22 18:46:10|200630.7|200480.7|200648.9|200498.9|200663.4|200513.4|200613.8|200463.8|40
1632336380000|2021-09-22 18:46:20|200652.3|200502.3|200641.6|200491.6|200659.3|200509.3|200615.2|200465.2|39
1632336390000|2021-09-22 18:46:30|200639.9|200489.9|200665.1|200515.1|200665.1|200515.1|200626.4|200476.4|40
1632336400000|2021-09-22 18:46:40|200662.1|200512.1|200607.1|200457.1|200662.1|200512.1|200602.3|200452.3|39
1632336410000|2021-09-22 18:46:50|200618.2|200468.2|200643.2|200493.2|200644.7|200494.7|200603.1|200453.1|38
1632336420000|2021-09-22 18:47:00|200644.2|200494.2|200642.7|200492.7|200655.9|200505.9|200616.5|200466.5|39
1632336430000|2021-09-22 18:47:10|200642.4|200492.4|200661.6|200511.6|200668.4|200518.4|200633.7|200483.7|40
1632336440000|2021-09-22 18:47:20|200661|200511|200700.2|200550.2|200710.5|200560.5|200661|200511|38
1632336450000|2021-09-22 18:47:30|200701|200551|200690.3|200540.3|200707.1|200557.1|200644.4|200494.4|38
1632336460000|2021-09-22 18:47:40|200683.7|200533.7|200705.6|200555.6|200723.3|200573.3|200670.8|200520.8|39
1632336470000|2021-09-22 18:47:50|200702.7|200552.7|200731.3|200581.3|200740.5|200590.5|200700.8|200550.8|36
1632336480000|2021-09-22 18:48:00|200729.9|200579.9|200726.9|200576.9|200730.5|200580.5|200721.2|200571.2|37
1632336490000|2021-09-22 18:48:10|200728|200578|200695.3|200545.3|200728|200578|200694.9|200544.9|37
1632336500000|2021-09-22 18:48:20|200696|200546|200658.5|200508.5|200705.3|200555.3|200653.8|200503.8|38
1632336510000|2021-09-22 18:48:30|200664.2|200514.2|200678.3|200528.3|200682.8|200532.8|200660.8|200510.8|39
1632336520000|2021-09-22 18:48:40|200682|200532|200725.3|200575.3|200735.6|200585.6|200682|200532|40
1632336530000|2021-09-22 18:48:50|200734.6|200584.6|200701.8|200551.8|200735.5|200585.5|200701.8|200551.8|38
1632336540000|2021-09-22 18:49:00|200698.3|200548.3|200694.4|200544.4|200710.6|200560.6|200687.7|200537.7|39
1632336550000|2021-09-22 18:49:10|200696.3|200546.3|200664|200514|200702.2|200552.2|200663|200513|36
1632336560000|2021-09-22 18:49:20|200661.4|200511.4|200722.4|200572.4|200723.5|200573.5|200659.5|200509.5|39
1632336570000|2021-09-22 18:49:30|200722.3|200572.3|200734.5|200584.5|200750.5|200600.5|200722.3|200572.3|35
1632336580000|2021-09-22 18:49:40|200732.6|200582.6|200745.3|200595.3|200765.8|200615.8|200725.7|200575.7|39
1632336590000|2021-09-22 18:49:50|200745.4|200595.4|200777.3|200627.3|200806.8|200656.8|200745.4|200595.4|40
1632336600000|2021-09-22 18:50:00|200797.7|200647.7|200815|200665|200819|200669|200797.7|200647.7|40
1632336610000|2021-09-22 18:50:10|200811.2|200661.2|200771.2|200621.2|200811.2|200661.2|200736.1|200586.1|39
1632336620000|2021-09-22 18:50:20|200800.8|200650.8|200847.7|200697.7|200855.2|200705.2|200794.9|200644.9|40
1632336630000|2021-09-22 18:50:30|200846.6|200696.6|200854.3|200704.3|200867.1|200717.1|200846.6|200696.6|38
1632336640000|2021-09-22 18:50:40|200853.7|200703.7|200843.2|200693.2|200860.3|200710.3|200812.4|200662.4|39
1632336650000|2021-09-22 18:50:50|200842.1|200692.1|200827.7|200677.7|200854.7|200704.7|200801.9|200651.9|40
1632336660000|2021-09-22 18:51:00|200832.8|200682.8|200881.3|200731.3|200885.1|200735.1|200832.8|200682.8|36
1632336670000|2021-09-22 18:51:10|200886.4|200736.4|200846|200696|200886.4|200736.4|200843|200693|38
1632336680000|2021-09-22 18:51:20|200845.8|200695.8|200810.2|200660.2|200847.2|200697.2|200808|200658|37
1632336690000|2021-09-22 18:51:30|200811.7|200661.7|200871.1|200721.1|200871.1|200721.1|200808|200658|39
1632336700000|2021-09-22 18:51:40|200866.6|200716.6|200912.1|200762.1|200916.7|200766.7|200848.9|200698.9|38
1632336710000|2021-09-22 18:51:50|200906.3|200756.3|200893.9|200743.9|200911.2|200761.2|200859.9|200709.9|37
1632336720000|2021-09-22 18:52:00|200890.7|200740.7|200919|200769|200919|200769|200890.7|200740.7|36
1632336730000|2021-09-22 18:52:10|200919.1|200769.1|200880.7|200730.7|200919.1|200769.1|200856.9|200706.9|39
1632336740000|2021-09-22 18:52:20|200879.7|200729.7|200849.5|200699.5|200889.2|200739.2|200842.3|200692.3|38
1632336750000|2021-09-22 18:52:30|200849.6|200699.6|200818.5|200668.5|200849.6|200699.6|200813.2|200663.2|34
1632336760000|2021-09-22 18:52:40|200816|200666|200764.4|200614.4|200817.6|200667.6|200739.4|200589.4|38
1632336770000|2021-09-22 18:52:50|200756.8|200606.8|200708|200558|200778.5|200628.5|200703.7|200553.7|37
1632336780000|2021-09-22 18:53:00|200711.1|200561.1|200723.3|200573.3|200726.8|200576.8|200639.2|200489.2|39
1632336790000|2021-09-22 18:53:10|200742.1|200592.1|200708.8|200558.8|200783.5|200633.5|200697|200547|40
1632336800000|2021-09-22 18:53:20|200699.3|200549.3|200683.6|200533.6|200754.3|200604.3|200682.9|200532.9|38
1632336810000|2021-09-22 18:53:30|200686.3|200536.3|200647.2|200497.2|200686.3|200536.3|200644|200494|38
1632336820000|2021-09-22 18:53:40|200648.2|200498.2|200670.4|200520.4|200701.6|200551.6|200648.2|200498.2|40
1632336830000|2021-09-22 18:53:50|200675.8|200525.8|200656.6|200506.6|200675.8|200525.8|200636.8|200486.8|34
1632336840000|2021-09-22 18:54:00|200659.9|200509.9|200577|200427|200668.5|200518.5|200576.3|200426.3|38
1632336850000|2021-09-22 18:54:10|200570.3|200420.3|200490.9|200340.9|200570.3|200420.3|200483|200333|38
1632336860000|2021-09-22 18:54:20|200497.5|200347.5|200443.2|200293.2|200516.1|200366.1|200414.7|200264.7|39
1632336870000|2021-09-22 18:54:30|200443.7|200293.7|200453.9|200303.9|200464.2|200314.2|200412.1|200262.1|40
1632336880000|2021-09-22 18:54:40|200455.3|200305.3|200539.7|200389.7|200573|200423|200447.9|200297.9|40
1632336890000|2021-09-22 18:54:50|200543.3|200393.3|200496.5|200346.5|200543.3|200393.3|200462.7|200312.7|40
1632336900000|2021-09-22 18:55:00|200492.1|200342.1|200456.1|200306.1|200505.2|200355.2|200454.6|200304.6|39
1632336910000|2021-09-22 18:55:10|200457.6|200307.6|200463.9|200313.9|200517.1|200367.1|200454.4|200304.4|40
1632336920000|2021-09-22 18:55:20|200462.6|200312.6|200500.6|200350.6|200512.2|200362.2|200462.6|200312.6|40
1632336930000|2021-09-22 18:55:30|200501.3|200351.3|200471.3|200321.3|200504.8|200354.8|200441.2|200291.2|37
1632336940000|2021-09-22 18:55:40|200481.1|200331.1|200536.1|200386.1|200544.5|200394.5|200476.9|200326.9|37
1632336950000|2021-09-22 18:55:50|200535.2|200385.2|200528.6|200378.6|200547|200397|200509.6|200359.6|39
1632336960000|2021-09-22 18:56:00|200522.8|200372.8|200509.2|200359.2|200557.7|200407.7|200505.5|200355.5|40
1632336970000|2021-09-22 18:56:10|200502.3|200352.3|200502.3|200352.3|200520.4|200370.4|200500.2|200350.2|37
1632336980000|2021-09-22 18:56:20|200505.1|200355.1|200569.3|200419.3|200569.3|200419.3|200505|200355|38
1632336990000|2021-09-22 18:56:30|200559.1|200409.1|200548.3|200398.3|200561.3|200411.3|200537.5|200387.5|35
1632337000000|2021-09-22 18:56:40|200559.2|200409.2|200560.5|200410.5|200566|200416|200544.8|200394.8|40
1632337010000|2021-09-22 18:56:50|200558.7|200408.7|200603.7|200453.7|200603.7|200453.7|200545.7|200395.7|35
1632337020000|2021-09-22 18:57:00|200604.8|200454.8|200687.9|200537.9|200687.9|200537.9|200577.7|200427.7|39
1632337030000|2021-09-22 18:57:10|200684.6|200534.6|200701.5|200551.5|200705.6|200555.6|200668.4|200518.4|40
1632337040000|2021-09-22 18:57:20|200700.3|200550.3|200618|200468|200704.5|200554.5|200608.6|200458.6|36
1632337050000|2021-09-22 18:57:30|200615.9|200465.9|200616|200466|200648.4|200498.4|200607|200457|37
1632337060000|2021-09-22 18:57:40|200609|200459|200622.1|200472.1|200630.4|200480.4|200595.8|200445.8|40
1632337070000|2021-09-22 18:57:50|200625.6|200475.6|200623.9|200473.9|200627.7|200477.7|200611.9|200461.9|39
1632337080000|2021-09-22 18:58:00|200628.6|200478.6|200610.5|200460.5|200628.6|200478.6|200607.1|200457.1|38
1632337090000|2021-09-22 18:58:10|200608.1|200458.1|200618.9|200468.9|200618.9|200468.9|200596.7|200446.7|38
1632337100000|2021-09-22 18:58:20|200619.6|200469.6|200537.7|200387.7|200619.6|200469.6|200533.8|200383.8|36
1632337110000|2021-09-22 18:58:30|200537|200387|200490.8|200340.8|200537.4|200387.4|200490.8|200340.8|35
1632337120000|2021-09-22 18:58:40|200491|200341|200521.2|200371.2|200521.2|200371.2|200480.8|200330.8|34
1632337130000|2021-09-22 18:58:50|200524.4|200374.4|200579.6|200429.6|200595.1|200445.1|200524.4|200374.4|39
1632337140000|2021-09-22 18:59:00|200576.5|200426.5|200569.9|200419.9|200606.5|200456.5|200564.3|200414.3|40
1632337150000|2021-09-22 18:59:10|200569.2|200419.2|200558.4|200408.4|200584.6|200434.6|200557|200407|39
1632337160000|2021-09-22 18:59:20|200554.9|200404.9|200505.3|200355.3|200568.7|200418.7|200492.5|200342.5|40
1632337170000|2021-09-22 18:59:30|200516.7|200366.7|200574.3|200424.3|200578.3|200428.3|200499.5|200349.5|39
1632337180000|2021-09-22 18:59:40|200598.9|200448.9|200674.5|200524.5|200681.9|200531.9|200597.4|200447.4|40
1632337190000|2021-09-22 18:59:50|200694|200544|200648.1|200498.1|200694|200544|200611.7|200461.7|40
1632337200000|2021-09-22 19:00:00|200644.8|200494.8|200699|200549|200699|200549|200644.8|200494.8|38
1632337210000|2021-09-22 19:00:10|200698.1|200548.1|200693.5|200543.5|200699.5|200549.5|200653.8|200503.8|38
1632337220000|2021-09-22 19:00:20|200694.7|200544.7|200711.3|200561.3|200719.7|200569.7|200688.1|200538.1|39
1632337230000|2021-09-22 19:00:30|200700.9|200550.9|200752.6|200602.6|200759.5|200609.5|200698.8|200548.8|40
1632337240000|2021-09-22 19:00:40|200754.1|200604.1|200680.4|200530.4|200754.1|200604.1|200660.1|200510.1|40
1632337250000|2021-09-22 19:00:50|200667|200517|200605.2|200455.2|200667|200517|200598.3|200448.3|40
1632337260000|2021-09-22 19:01:00|200605.8|200455.8|200616.8|200466.8|200696.4|200546.4|200605.8|200455.8|39
1632337270000|2021-09-22 19:01:10|200616.2|200466.2|200741.1|200591.1|200746.7|200596.7|200614.3|200464.3|38
1632337280000|2021-09-22 19:01:20|200747.2|200597.2|200716.4|200566.4|200757.7|200607.7|200716.4|200566.4|38
1632337290000|2021-09-22 19:01:30|200719.2|200569.2|200697.9|200547.9|200719.2|200569.2|200696|200546|35
1632337300000|2021-09-22 19:01:40|200699.7|200549.7|200773.4|200623.4|200804.6|200654.6|200699.7|200549.7|40
1632337310000|2021-09-22 19:01:50|200773.7|200623.7|200757.8|200607.8|200774.3|200624.3|200740.2|200590.2|36
1632337320000|2021-09-22 19:02:00|200775.6|200625.6|200838.8|200688.8|200844.4|200694.4|200775.6|200625.6|39
1632337330000|2021-09-22 19:02:10|200839.4|200689.4|200879|200729|200880.5|200730.5|200833.4|200683.4|36
1632337340000|2021-09-22 19:02:20|200893|200743|200873.3|200723.3|200895.5|200745.5|200865.6|200715.6|38
1632337350000|2021-09-22 19:02:30|200871.1|200721.1|200847.2|200697.2|200872.8|200722.8|200834.1|200684.1|40
1632337360000|2021-09-22 19:02:40|200848.6|200698.6|200828.2|200678.2|200848.8|200698.8|200828.2|200678.2|37
1632337370000|2021-09-22 19:02:50|200808.9|200658.9|200813.8|200663.8|200824.3|200674.3|200789.3|200639.3|39
1632337380000|2021-09-22 19:03:00|200815.9|200665.9|200851.7|200701.7|200854.7|200704.7|200815.9|200665.9|39
1632337390000|2021-09-22 19:03:10|200850.2|200700.2|200886.1|200736.1|200893.6|200743.6|200849.7|200699.7|38
1632337400000|2021-09-22 19:03:20|200886.9|200736.9|200842|200692|200891.5|200741.5|200842|200692|39
1632337410000|2021-09-22 19:03:30|200837.9|200687.9|200856.8|200706.8|200868.7|200718.7|200834.1|200684.1|36
1632337420000|2021-09-22 19:03:40|200854.8|200704.8|200845.6|200695.6|200861.3|200711.3|200837.5|200687.5|36
1632337430000|2021-09-22 19:03:50|200847|200697|200860.2|200710.2|200867.1|200717.1|200847|200697|37
1632337440000|2021-09-22 19:04:00|200859.1|200709.1|200877.8|200727.8|200897.5|200747.5|200859.1|200709.1|38
1632337450000|2021-09-22 19:04:10|200873|200723|200833.5|200683.5|200873|200723|200822.8|200672.8|38
1632337460000|2021-09-22 19:04:20|200832.8|200682.8|200892|200742|200895.3|200745.3|200829.9|200679.9|39
1632337470000|2021-09-22 19:04:30|200889|200739|200884|200734|200899.5|200749.5|200884|200734|39
1632337480000|2021-09-22 19:04:40|200882.3|200732.3|200885.2|200735.2|200893.8|200743.8|200880.5|200730.5|40
1632337490000|2021-09-22 19:04:50|200884|200734|200831.6|200681.6|200888.5|200738.5|200831.6|200681.6|37
1632337500000|2021-09-22 19:05:00|200831.7|200681.7|200796.2|200646.2|200846.2|200696.2|200786.9|200636.9|39
1632337510000|2021-09-22 19:05:10|200799|200649|200804.5|200654.5|200825.6|200675.6|200799|200649|39
1632337520000|2021-09-22 19:05:20|200812|200662|200842.4|200692.4|200844.7|200694.7|200812|200662|37
1632337530000|2021-09-22 19:05:30|200836.2|200686.2|200823.4|200673.4|200837.8|200687.8|200817.1|200667.1|36
1632337540000|2021-09-22 19:05:40|200820.9|200670.9|200823.7|200673.7|200828.5|200678.5|200815.4|200665.4|38
1632337550000|2021-09-22 19:05:50|200822.6|200672.6|200883.2|200733.2|200887.7|200737.7|200820|200670|38
1632337560000|2021-09-22 19:06:00|200889.3|200739.3|200873.1|200723.1|200889.3|200739.3|200865|200715|38
1632337570000|2021-09-22 19:06:10|200874.7|200724.7|200878.7|200728.7|200893.5|200743.5|200866.4|200716.4|37
1632337580000|2021-09-22 19:06:20|200878|200728|200867.3|200717.3|200890.1|200740.1|200865.9|200715.9|37
1632337590000|2021-09-22 19:06:30|200871.3|200721.3|200893.6|200743.6|200903.7|200753.7|200871.3|200721.3|37
1632337600000|2021-09-22 19:06:40|200889|200739|200870.1|200720.1|200897.6|200747.6|200864.9|200714.9|37
1632337610000|2021-09-22 19:06:50|200867.1|200717.1|200843.9|200693.9|200870.7|200720.7|200838.2|200688.2|40
1632337620000|2021-09-22 19:07:00|200841.4|200691.4|200814.9|200664.9|200843.9|200693.9|200814.9|200664.9|36
1632337630000|2021-09-22 19:07:10|200815.5|200665.5|200771.2|200621.2|200819.9|200669.9|200692.4|200542.4|40
1632337640000|2021-09-22 19:07:20|200766.5|200616.5|200758.6|200608.6|200782.5|200632.5|200740.6|200590.6|39
1632337650000|2021-09-22 19:07:30|200756.9|200606.9|200713.9|200563.9|200764.6|200614.6|200713.3|200563.3|39
1632337660000|2021-09-22 19:07:40|200715.1|200565.1|200717.1|200567.1|200719.5|200569.5|200704.8|200554.8|34
1632337670000|2021-09-22 19:07:50|200716.8|200566.8|200724.5|200574.5|200737.5|200587.5|200715.6|200565.6|35
1632337680000|2021-09-22 19:08:00|200727.7|200577.7|200618|200468|200728.1|200578.1|200616.5|200466.5|38
1632337690000|2021-09-22 19:08:10|200647|200497|200675|200525|200690.8|200540.8|200647|200497|35
1632337700000|2021-09-22 19:08:20|200676.2|200526.2|200690.1|200540.1|200704.7|200554.7|200674.2|200524.2|39
1632337710000|2021-09-22 19:08:30|200689.7|200539.7|200695.1|200545.1|200698.7|200548.7|200681.4|200531.4|34
1632337720000|2021-09-22 19:08:40|200695.9|200545.9|200682.2|200532.2|200695.9|200545.9|200680.3|200530.3|34
1632337730000|2021-09-22 19:08:50|200681.8|200531.8|200668.5|200518.5|200688.8|200538.8|200668.5|200518.5|35
1632337740000|2021-09-22 19:09:00|200668.1|200518.1|200624|200474|200668.1|200518.1|200618.3|200468.3|39
1632337750000|2021-09-22 19:09:10|200625.9|200475.9|200618|200468|200636.2|200486.2|200609.2|200459.2|37
1632337760000|2021-09-22 19:09:20|200627|200477|200622.7|200472.7|200643.6|200493.6|200616.4|200466.4|38
1632337770000|2021-09-22 19:09:30|200622.3|200472.3|200637.3|200487.3|200656|200506|200620.8|200470.8|39
1632337780000|2021-09-22 19:09:40|200639.2|200489.2|200640.1|200490.1|200642.2|200492.2|200625.9|200475.9|35
1632337790000|2021-09-22 19:09:50|200640.8|200490.8|200624.1|200474.1|200643.4|200493.4|200614.4|200464.4|36
1632337800000|2021-09-22 19:10:00|200624.2|200474.2|200601.8|200451.8|200675.4|200525.4|200601.8|200451.8|40
1632337810000|2021-09-22 19:10:10|200599.5|200449.5|200594.1|200444.1|200610.5|200460.5|200594.1|200444.1|36
1632337820000|2021-09-22 19:10:20|200596.9|200446.9|200563.6|200413.6|200599.4|200449.4|200557.8|200407.8|37
1632337830000|2021-09-22 19:10:30|200567|200417|200553.4|200403.4|200570.6|200420.6|200540.9|200390.9|36
1632337840000|2021-09-22 19:10:40|200553.7|200403.7|200550.8|200400.8|200563|200413|200536.5|200386.5|39
1632337850000|2021-09-22 19:10:50|200551.9|200401.9|200541.5|200391.5|200573.1|200423.1|200535.2|200385.2|38
1632337860000|2021-09-22 19:11:00|200542.9|200392.9|200586.5|200436.5|200586.5|200436.5|200540.7|200390.7|39
1632337870000|2021-09-22 19:11:10|200578.2|200428.2|200569.7|200419.7|200582.9|200432.9|200548|200398|37
1632337880000|2021-09-22 19:11:20|200568.3|200418.3|200588.7|200438.7|200605.8|200455.8|200568.3|200418.3|39
1632337890000|2021-09-22 19:11:30|200588.8|200438.8|200577.9|200427.9|200591.7|200441.7|200561.6|200411.6|39
1632337900000|2021-09-22 19:11:40|200574.8|200424.8|200569.8|200419.8|200579.7|200429.7|200559.6|200409.6|35
1632337910000|2021-09-22 19:11:50|200570.5|200420.5|200498.9|200348.9|200570.5|200420.5|200498.9|200348.9|36
1632337920000|2021-09-22 19:12:00|200500.3|200350.3|200510.2|200360.2|200515.2|200365.2|200498|200348|33
1632337930000|2021-09-22 19:12:10|200506.8|200356.8|200523.7|200373.7|200532.7|200382.7|200506|200356|33
1632337940000|2021-09-22 19:12:20|200523.5|200373.5|200519|200369|200537|200387|200511.9|200361.9|38
1632337950000|2021-09-22 19:12:30|200515|200365|200515.6|200365.6|200518.5|200368.5|200512.3|200362.3|36
1632337960000|2021-09-22 19:12:40|200514.7|200364.7|200524.6|200374.6|200536.8|200386.8|200502.8|200352.8|34
1632337970000|2021-09-22 19:12:50|200525.9|200375.9|200542.4|200392.4|200554.1|200404.1|200514.4|200364.4|33
1632337980000|2021-09-22 19:13:00|200542.9|200392.9|200529.3|200379.3|200562.2|200412.2|200527.3|200377.3|33
1632337990000|2021-09-22 19:13:10|200532.6|200382.6|200576.7|200426.7|200580|200430|200528.1|200378.1|35
1632338000000|2021-09-22 19:13:20|200575|200425|200602.1|200452.1|200605.9|200455.9|200560.5|200410.5|36
1632338010000|2021-09-22 19:13:30|200601.1|200451.1|200606.2|200456.2|200607.2|200457.2|200598.3|200448.3|35
1632338020000|2021-09-22 19:13:40|200611.8|200461.8|200604.9|200454.9|200611.8|200461.8|200600.3|200450.3|37
1632338030000|2021-09-22 19:13:50|200604.6|200454.6|200570.5|200420.5|200606|200456|200562.3|200412.3|34
1632338040000|2021-09-22 19:14:00|200572.9|200422.9|200543.4|200393.4|200576.3|200426.3|200539.5|200389.5|38
1632338050000|2021-09-22 19:14:10|200540|200390|200558.7|200408.7|200560.3|200410.3|200532.2|200382.2|36
1632338060000|2021-09-22 19:14:20|200559.7|200409.7|200561.2|200411.2|200561.8|200411.8|200558.3|200408.3|33
1632338070000|2021-09-22 19:14:30|200559.9|200409.9|200554|200404|200560.3|200410.3|200546.2|200396.2|33
1632338080000|2021-09-22 19:14:40|200554.6|200404.6|200560.6|200410.6|200561.4|200411.4|200550.1|200400.1|35
1632338090000|2021-09-22 19:14:50|200560.5|200410.5|200541.5|200391.5|200563.2|200413.2|200538.1|200388.1|35
1632338100000|2021-09-22 19:15:00|200550.6|200400.6|200535.6|200385.6|200556.6|200406.6|200528.7|200378.7|38
1632338110000|2021-09-22 19:15:10|200530.6|200380.6|200574.2|200424.2|200592.7|200442.7|200530.6|200380.6|37
1632338120000|2021-09-22 19:15:20|200572.8|200422.8|200549.6|200399.6|200575.7|200425.7|200541.9|200391.9|38
1632338130000|2021-09-22 19:15:30|200549.9|200399.9|200571.5|200421.5|200577.5|200427.5|200541.7|200391.7|36
1632338140000|2021-09-22 19:15:40|200571.6|200421.6|200575.1|200425.1|200592.1|200442.1|200571.6|200421.6|31
1632338150000|2021-09-22 19:15:50|200578.1|200428.1|200566.2|200416.2|200612.8|200462.8|200565.5|200415.5|36
1632338160000|2021-09-22 19:16:00|200540.2|200390.2|200519.2|200369.2|200545.7|200395.7|200514.9|200364.9|37
1632338170000|2021-09-22 19:16:10|200515.2|200365.2|200508.4|200358.4|200531.1|200381.1|200507.7|200357.7|35
1632338180000|2021-09-22 19:16:20|200507.4|200357.4|200422|200272|200509.2|200359.2|200416.1|200266.1|38
1632338190000|2021-09-22 19:16:30|200412.1|200262.1|200431.6|200281.6|200431.6|200281.6|200412.1|200262.1|36
1632338200000|2021-09-22 19:16:40|200433.2|200283.2|200489.6|200339.6|200489.6|200339.6|200421.2|200271.2|38
1632338210000|2021-09-22 19:16:50|200503.7|200353.7|200493.5|200343.5|200503.7|200353.7|200477.1|200327.1|39
1632338220000|2021-09-22 19:17:00|200493.9|200343.9|200501.8|200351.8|200529.3|200379.3|200491.8|200341.8|40
1632338230000|2021-09-22 19:17:10|200502.7|200352.7|200429.2|200279.2|200506.7|200356.7|200429.2|200279.2|37
1632338240000|2021-09-22 19:17:20|200436.8|200286.8|200411|200261|200436.8|200286.8|200404.7|200254.7|36
1632338250000|2021-09-22 19:17:30|200407.3|200257.3|200411.7|200261.7|200417.2|200267.2|200406.8|200256.8|39
1632338260000|2021-09-22 19:17:40|200411.3|200261.3|200456.9|200306.9|200461.6|200311.6|200411.2|200261.2|35
1632338270000|2021-09-22 19:17:50|200456|200306|200452.6|200302.6|200456|200306|200443.4|200293.4|35
1632338280000|2021-09-22 19:18:00|200452.7|200302.7|200460.2|200310.2|200460.4|200310.4|200448.7|200298.7|37
1632338290000|2021-09-22 19:18:10|200459.7|200309.7|200462.7|200312.7|200464.1|200314.1|200457.8|200307.8|28
1632338300000|2021-09-22 19:18:20|200463.4|200313.4|200457.5|200307.5|200463.4|200313.4|200451.7|200301.7|29
1632338310000|2021-09-22 19:18:30|200455.8|200305.8|200463.6|200313.6|200488.8|200338.8|200455.8|200305.8|37
1632338320000|2021-09-22 19:18:40|200466|200316|200447.6|200297.6|200466.5|200316.5|200447.5|200297.5|38
1632338330000|2021-09-22 19:18:50|200449|200299|200423.7|200273.7|200449|200299|200422.1|200272.1|39
1632338340000|2021-09-22 19:19:00|200424|200274|200414.4|200264.4|200446.7|200296.7|200398.8|200248.8|35
1632338350000|2021-09-22 19:19:10|200414|200264|200420.3|200270.3|200432.5|200282.5|200406.3|200256.3|37
1632338360000|2021-09-22 19:19:20|200421.2|200271.2|200440.5|200290.5|200454.8|200304.8|200419.9|200269.9|36
1632338370000|2021-09-22 19:19:30|200453|200303|200389.7|200239.7|200453|200303|200389.7|200239.7|39
1632338380000|2021-09-22 19:19:40|200385.8|200235.8|200365.7|200215.7|200389.6|200239.6|200361.3|200211.3|39
1632338390000|2021-09-22 19:19:50|200365.1|200215.1|200329.9|200179.9|200365.6|200215.6|200299.1|200149.1|39
1632338400000|2021-09-22 19:20:00|200331.1|200181.1|200320.7|200170.7|200331.7|200181.7|200306.2|200156.2|38
1632338410000|2021-09-22 19:20:10|200315.8|200165.8|200298.4|200148.4|200320.8|200170.8|200292.5|200142.5|39
1632338420000|2021-09-22 19:20:20|200299.3|200149.3|200309.5|200159.5|200313.7|200163.7|200296.1|200146.1|36
1632338430000|2021-09-22 19:20:30|200308.9|200158.9|200329.4|200179.4|200339.8|200189.8|200306.4|200156.4|33
1632338440000|2021-09-22 19:20:40|200327.4|200177.4|200325.6|200175.6|200334.4|200184.4|200312|200162|38
1632338450000|2021-09-22 19:20:50|200328|200178|200299|200149|200329.1|200179.1|200282.7|200132.7|37
1632338460000|2021-09-22 19:21:00|200295|200145|200296|200146|200300.6|200150.6|200288.9|200138.9|35
1632338470000|2021-09-22 19:21:10|200301.5|200151.5|200292.8|200142.8|200301.5|200151.5|200287.3|200137.3|33
1632338480000|2021-09-22 19:21:20|200292.9|200142.9|200283.2|200133.2|200296.6|200146.6|200282.8|200132.8|34
1632338490000|2021-09-22 19:21:30|200283.6|200133.6|200280.1|200130.1|200286.4|200136.4|200262.1|200112.1|39
1632338500000|2021-09-22 19:21:40|200280.7|200130.7|200289.5|200139.5|200290.6|200140.6|200271.4|200121.4|32
1632338510000|2021-09-22 19:21:50|200292.1|200142.1|200276.6|200126.6|200292.1|200142.1|200276.6|200126.6|36
1632338520000|2021-09-22 19:22:00|200268.9|200118.9|200270.5|200120.5|200275.6|200125.6|200256.8|200106.8|37
1632338530000|2021-09-22 19:22:10|200271.3|200121.3|200291.2|200141.2|200293.5|200143.5|200267.3|200117.3|36
1632338540000|2021-09-22 19:22:20|200291.3|200141.3|200271.3|200121.3|200291.3|200141.3|200265.9|200115.9|33
1632338550000|2021-09-22 19:22:30|200269.3|200119.3|200289.2|200139.2|200289.5|200139.5|200269.2|200119.2|34
1632338560000|2021-09-22 19:22:40|200288.1|200138.1|200279.3|200129.3|200291.2|200141.2|200276.6|200126.6|38
1632338570000|2021-09-22 19:22:50|200280|200130|200286.1|200136.1|200288|200138|200279.6|200129.6|30
1632338580000|2021-09-22 19:23:00|200286.4|200136.4|200292|200142|200303.9|200153.9|200285.6|200135.6|36
1632338590000|2021-09-22 19:23:10|200283.9|200133.9|200305.7|200155.7|200319.9|200169.9|200279.3|200129.3|38
1632338600000|2021-09-22 19:23:20|200303.5|200153.5|200329.4|200179.4|200331.5|200181.5|200298.9|200148.9|35
1632338610000|2021-09-22 19:23:30|200331.3|200181.3|200372.3|200222.3|200373.6|200223.6|200327.4|200177.4|37
1632338620000|2021-09-22 19:23:40|200369.5|200219.5|200361.1|200211.1|200369.5|200219.5|200359.1|200209.1|37
1632338630000|2021-09-22 19:23:50|200361.4|200211.4|200349.6|200199.6|200361.9|200211.9|200345|200195|36
1632338640000|2021-09-22 19:24:00|200349|200199|200365.7|200215.7|200376.8|200226.8|200349|200199|36
1632338650000|2021-09-22 19:24:10|200366.2|200216.2|200371.7|200221.7|200374|200224|200365.2|200215.2|28
1632338660000|2021-09-22 19:24:20|200372.8|200222.8|200375|200225|200375|200225|200362.9|200212.9|35
1632338670000|2021-09-22 19:24:30|200374.2|200224.2|200402.7|200252.7|200409.8|200259.8|200358.4|200208.4|34
1632338680000|2021-09-22 19:24:40|200403.4|200253.4|200449.4|200299.4|200450.4|200300.4|200394.5|200244.5|39
1632338690000|2021-09-22 19:24:50|200447.2|200297.2|200447|200297|200455.2|200305.2|200433|200283|38
1632338700000|2021-09-22 19:25:00|200449.6|200299.6|200434.6|200284.6|200454.2|200304.2|200434.6|200284.6|37
1632338710000|2021-09-22 19:25:10|200437.4|200287.4|200396.7|200246.7|200437.4|200287.4|200394.7|200244.7|32
1632338720000|2021-09-22 19:25:20|200395.8|200245.8|200413.2|200263.2|200416.9|200266.9|200387.4|200237.4|33
1632338730000|2021-09-22 19:25:30|200417.1|200267.1|200457.3|200307.3|200457.3|200307.3|200416|200266|33
1632338740000|2021-09-22 19:25:40|200458.4|200308.4|200520.8|200370.8|200534|200384|200458.4|200308.4|40
1632338750000|2021-09-22 19:25:50|200521.5|200371.5|200492.6|200342.6|200521.5|200371.5|200486.2|200336.2|34
1632338760000|2021-09-22 19:26:00|200496.6|200346.6|200482.6|200332.6|200499.8|200349.8|200482.6|200332.6|34
1632338770000|2021-09-22 19:26:10|200482|200332|200493.1|200343.1|200498.1|200348.1|200482|200332|36
1632338780000|2021-09-22 19:26:20|200496.6|200346.6|200514.6|200364.6|200519.7|200369.7|200492.7|200342.7|34
1632338790000|2021-09-22 19:26:30|200519.6|200369.6|200532.2|200382.2|200541.6|200391.6|200510|200360|37
1632338800000|2021-09-22 19:26:40|200529.9|200379.9|200471.3|200321.3|200529.9|200379.9|200470.3|200320.3|34
1632338810000|2021-09-22 19:26:50|200470.7|200320.7|200468.4|200318.4|200470.7|200320.7|200465.8|200315.8|33
1632338820000|2021-09-22 19:27:00|200467.6|200317.6|200466.7|200316.7|200469.4|200319.4|200464.3|200314.3|35
1632338830000|2021-09-22 19:27:10|200466.8|200316.8|200441.9|200291.9|200467.5|200317.5|200430.8|200280.8|34
1632338840000|2021-09-22 19:27:20|200442.4|200292.4|200427.2|200277.2|200469.3|200319.3|200427.2|200277.2|36
1632338850000|2021-09-22 19:27:30|200422|200272|200422.7|200272.7|200432.2|200282.2|200419|200269|35
1632338860000|2021-09-22 19:27:40|200422|200272|200402.3|200252.3|200426.4|200276.4|200397.6|200247.6|29
1632338870000|2021-09-22 19:27:50|200404|200254|200382.4|200232.4|200404.5|200254.5|200382.4|200232.4|36
1632338880000|2021-09-22 19:28:00|200384.4|200234.4|200380.4|200230.4|200384.4|200234.4|200378.2|200228.2|34
1632338890000|2021-09-22 19:28:10|200379.3|200229.3|200405.3|200255.3|200411.4|200261.4|200374.6|200224.6|37
1632338900000|2021-09-22 19:28:20|200404.3|200254.3|200424.6|200274.6|200432.4|200282.4|200403.8|200253.8|36
1632338910000|2021-09-22 19:28:30|200424.9|200274.9|200434.8|200284.8|200443.2|200293.2|200424.9|200274.9|38
1632338920000|2021-09-22 19:28:40|200435.2|200285.2|200449.9|200299.9|200457.2|200307.2|200435.2|200285.2|35
1632338930000|2021-09-22 19:28:50|200449|200299|200474.4|200324.4|200490.9|200340.9|200447.7|200297.7|32
1632338940000|2021-09-22 19:29:00|200473.4|200323.4|200487.4|200337.4|200497.9|200347.9|200472.1|200322.1|33
1632338950000|2021-09-22 19:29:10|200486.2|200336.2|200480.8|200330.8|200500.2|200350.2|200480.8|200330.8|31
1632338960000|2021-09-22 19:29:20|200482.5|200332.5|200480.7|200330.7|200483.3|200333.3|200470.9|200320.9|37
1632338970000|2021-09-22 19:29:30|200485.9|200335.9|200548.4|200398.4|200560.2|200410.2|200485.9|200335.9|39
1632338980000|2021-09-22 19:29:40|200550.3|200400.3|200513|200363|200567.4|200417.4|200510.6|200360.6|38
1632338990000|2021-09-22 19:29:50|200512.9|200362.9|200521|200371|200523.5|200373.5|200509.1|200359.1|36
1632339000000|2021-09-22 19:30:00|200523.7|200373.7|200508.6|200358.6|200525.1|200375.1|200508.6|200358.6|38
1632339010000|2021-09-22 19:30:10|200512|200362|200480|200330|200512|200362|200477.5|200327.5|36
1632339020000|2021-09-22 19:30:20|200479|200329|200485.3|200335.3|200485.6|200335.6|200477.7|200327.7|34
1632339030000|2021-09-22 19:30:30|200483.7|200333.7|200478.4|200328.4|200483.7|200333.7|200464.9|200314.9|33
1632339040000|2021-09-22 19:30:40|200487|200337|200500.6|200350.6|200518.8|200368.8|200487|200337|33
1632339050000|2021-09-22 19:30:50|200498.7|200348.7|200491.8|200341.8|200505.4|200355.4|200491.7|200341.7|36
1632339060000|2021-09-22 19:31:00|200492.7|200342.7|200474|200324|200493.5|200343.5|200472.9|200322.9|36
1632339070000|2021-09-22 19:31:10|200475.5|200325.5|200527.7|200377.7|200530.9|200380.9|200475.5|200325.5|32
1632339080000|2021-09-22 19:31:20|200526.4|200376.4|200519|200369|200531.2|200381.2|200514.5|200364.5|32
1632339090000|2021-09-22 19:31:30|200518.6|200368.6|200537.8|200387.8|200558.1|200408.1|200518.5|200368.5|35
1632339100000|2021-09-22 19:31:40|200534.8|200384.8|200539.3|200389.3|200539.3|200389.3|200530.4|200380.4|29
1632339110000|2021-09-22 19:31:50|200540.5|200390.5|200525.2|200375.2|200540.5|200390.5|200521|200371|30
1632339120000|2021-09-22 19:32:00|200523.3|200373.3|200516.4|200366.4|200523.3|200373.3|200516.2|200366.2|30
1632339130000|2021-09-22 19:32:10|200521.4|200371.4|200558|200408|200564.7|200414.7|200518.2|200368.2|35
1632339140000|2021-09-22 19:32:20|200558.1|200408.1|200542.8|200392.8|200561.6|200411.6|200538.6|200388.6|32
1632339150000|2021-09-22 19:32:30|200542.5|200392.5|200522.8|200372.8|200542.5|200392.5|200521.5|200371.5|35
1632339160000|2021-09-22 19:32:40|200525.5|200375.5|200529.3|200379.3|200531.7|200381.7|200523.7|200373.7|33
1632339170000|2021-09-22 19:32:50|200529.9|200379.9|200528.7|200378.7|200531.2|200381.2|200526.3|200376.3|24
1632339180000|2021-09-22 19:33:00|200528.1|200378.1|200543|200393|200564.6|200414.6|200527.9|200377.9|34
1632339190000|2021-09-22 19:33:10|200543.2|200393.2|200573|200423|200573|200423|200543.2|200393.2|32
1632339200000|2021-09-22 19:33:20|200569.8|200419.8|200625.4|200475.4|200626.4|200476.4|200569.8|200419.8|38
1632339210000|2021-09-22 19:33:30|200626.2|200476.2|200648.9|200498.9|200649.7|200499.7|200626.2|200476.2|36
1632339220000|2021-09-22 19:33:40|200649.1|200499.1|200661.4|200511.4|200664.6|200514.6|200648.6|200498.6|37
1632339230000|2021-09-22 19:33:50|200658.4|200508.4|200652|200502|200668.1|200518.1|200652|200502|35
1632339240000|2021-09-22 19:34:00|200653.8|200503.8|200655.7|200505.7|200659.2|200509.2|200646.1|200496.1|32
1632339250000|2021-09-22 19:34:10|200658.1|200508.1|200646.1|200496.1|200662.1|200512.1|200641.2|200491.2|35
1632339260000|2021-09-22 19:34:20|200643.7|200493.7|200650|200500|200654|200504|200635.5|200485.5|35
1632339270000|2021-09-22 19:34:30|200649.1|200499.1|200646.7|200496.7|200652.5|200502.5|200640.9|200490.9|35
1632339280000|2021-09-22 19:34:40|200646.8|200496.8|200641.6|200491.6|200647.3|200497.3|200637|200487|33
1632339290000|2021-09-22 19:34:50|200642.3|200492.3|200637.4|200487.4|200643.6|200533.2|200581.1|200475.5|33
1632339300000|2021-09-22 19:35:00|200637.3|200487.3|200653.7|200503.7|200653.7|200503.7|200636.5|200486.5|33
1632339310000|2021-09-22 19:35:10|200653.3|200503.3|200665.5|200515.5|200677.2|200527.2|200652.3|200502.3|36
1632339320000|2021-09-22 19:35:20|200665.3|200515.3|200646.8|200496.8|200667.2|200517.2|200644.7|200494.7|31
1632339330000|2021-09-22 19:35:30|200651.5|200501.5|200661.3|200511.3|200661.3|200511.3|200639.9|200489.9|31
1632339340000|2021-09-22 19:35:40|200659.6|200509.6|200677.3|200527.3|200678.7|200528.7|200656.6|200506.6|32
1632339350000|2021-09-22 19:35:50|200677.2|200527.2|200690.9|200540.9|200690.9|200540.9|200676.1|200526.1|31
1632339360000|2021-09-22 19:36:00|200689.7|200539.7|200657.5|200507.5|200690.9|200540.9|200656.9|200506.9|31
1632339370000|2021-09-22 19:36:10|200658.3|200508.3|200689.9|200539.9|200689.9|200539.9|200657.9|200507.9|34
1632339380000|2021-09-22 19:36:20|200691|200541|200679.5|200529.5|200713.5|200563.5|200677.6|200527.6|36
1632339390000|2021-09-22 19:36:30|200679.1|200529.1|200661.1|200511.1|200679.2|200529.2|200659.7|200509.7|25
1632339400000|2021-09-22 19:36:40|200661|200511|200656.9|200506.9|200664.8|200514.8|200655.7|200505.7|34
1632339410000|2021-09-22 19:36:50|200656.5|200506.5|200639.1|200489.1|200658.5|200508.5|200610|200460|34
1632339420000|2021-09-22 19:37:00|200638.8|200488.8|200672.8|200522.8|200672.8|200522.8|200626|200476|38
1632339430000|2021-09-22 19:37:10|200675.1|200525.1|200655|200505|200675.1|200525.1|200651|200501|34
1632339440000|2021-09-22 19:37:20|200656.3|200506.3|200673.3|200523.3|200678.9|200528.9|200653.9|200503.9|36
1632339450000|2021-09-22 19:37:30|200675.7|200525.7|200679|200529|200696.1|200546.1|200675.7|200525.7|32
1632339460000|2021-09-22 19:37:40|200678.9|200528.9|200679.1|200529.1|200679.2|200529.2|200673|200523|23
1632339470000|2021-09-22 19:37:50|200676.6|200526.6|200655|200505|200676.6|200526.6|200654.4|200504.4|29
1632339480000|2021-09-22 19:38:00|200654.8|200504.8|200663.3|200513.3|200663.3|200513.3|200654.5|200504.5|24
1632339490000|2021-09-22 19:38:10|200664.7|200514.7|200686.8|200536.8|200689.5|200539.5|200664.7|200514.7|36
1632339500000|2021-09-22 19:38:20|200687|200537|200674|200524|200688|200538|200672.2|200522.2|30
1632339510000|2021-09-22 19:38:30|200674.1|200524.1|200688.7|200538.7|200688.8|200538.8|200673.7|200523.7|29
1632339520000|2021-09-22 19:38:40|200688.6|200538.6|200688.5|200538.5|200688.6|200538.6|200686|200536|31
1632339530000|2021-09-22 19:38:50|200688.3|200538.3|200684.3|200534.3|200688.7|200538.7|200683.6|200533.6|27
1632339540000|2021-09-22 19:39:00|200688.2|200538.2|200687.8|200537.8|200689.3|200539.3|200685.8|200535.8|34
1632339550000|2021-09-22 19:39:10|200688.8|200538.8|200689.4|200539.4|200693.4|200543.4|200688.2|200538.2|28
1632339560000|2021-09-22 19:39:20|200694.5|200544.5|200663.1|200513.1|200697.9|200547.9|200663.1|200513.1|35
1632339570000|2021-09-22 19:39:30|200662.2|200512.2|200657.6|200507.6|200663.3|200513.3|200656.2|200506.2|25
1632339580000|2021-09-22 19:39:40|200657.9|200507.9|200662.1|200512.1|200662.4|200512.4|200656.1|200506.1|20
1632339590000|2021-09-22 19:39:50|200657.4|200507.4|200600.9|200450.9|200660|200510|200599|200449|31
1632339600000|2021-09-22 19:40:00|200598.4|200448.4|200590.6|200440.6|200607.5|200457.5|200590.5|200440.5|36
1632339610000|2021-09-22 19:40:10|200596.6|200446.6|200597.9|200447.9|200603.2|200453.2|200592.4|200442.4|33
1632339620000|2021-09-22 19:40:20|200598.8|200448.8|200646.4|200496.4|200653.9|200503.9|200596.9|200446.9|30
1632339630000|2021-09-22 19:40:30|200645.4|200495.4|200650.5|200500.5|200650.6|200500.6|200624.7|200474.7|33
1632339640000|2021-09-22 19:40:40|200651|200501|200661.5|200511.5|200662.4|200512.4|200648|200498|38
1632339650000|2021-09-22 19:40:50|200660.1|200510.1|200673.3|200523.3|200676.7|200526.7|200657.7|200507.7|38
1632339660000|2021-09-22 19:41:00|200675.1|200525.1|200663.3|200513.3|200678.9|200528.9|200663.3|200513.3|35
1632339670000|2021-09-22 19:41:10|200662|200512|200658.9|200508.9|200662|200512|200655|200505|26
1632339680000|2021-09-22 19:41:20|200660.2|200510.2|200684.5|200534.5|200685.1|200535.1|200659.7|200509.7|31
1632339690000|2021-09-22 19:41:30|200682.9|200532.9|200685.9|200535.9|200698.3|200548.3|200680.6|200530.6|31
1632339700000|2021-09-22 19:41:40|200687|200537|200693.4|200543.4|200695.5|200545.5|200683.5|200533.5|30
1632339710000|2021-09-22 19:41:50|200693.8|200543.8|200700.5|200550.5|200700.5|200550.5|200691.6|200541.6|30
1632339720000|2021-09-22 19:42:00|200701|200551|200708.9|200558.9|200708.9|200558.9|200697.8|200547.8|33
1632339730000|2021-09-22 19:42:10|200708.3|200558.3|200726.2|200576.2|200731.4|200581.4|200704.1|200554.1|37
1632339740000|2021-09-22 19:42:20|200726.6|200576.6|200743|200593|200743|200593|200723.6|200573.6|38
1632339750000|2021-09-22 19:42:30|200743.1|200593.1|200717.6|200567.6|200743.1|200593.1|200715.9|200565.9|38
1632339760000|2021-09-22 19:42:40|200717.3|200567.3|200728.7|200578.7|200731.4|200581.4|200716.5|200566.5|31
1632339770000|2021-09-22 19:42:50|200730.5|200580.5|200721.6|200571.6|200732.3|200582.3|200719.7|200569.7|34
1632339780000|2021-09-22 19:43:00|200721.5|200571.5|200737|200587|200739.9|200589.9|200720.8|200570.8|38
1632339790000|2021-09-22 19:43:10|200732.6|200582.6|200714.8|200564.8|200735.1|200585.1|200713.9|200563.9|39
1632339800000|2021-09-22 19:43:20|200714.2|200564.2|200718.9|200568.9|200724.1|200574.1|200706.8|200556.8|37
1632339810000|2021-09-22 19:43:30|200718.8|200568.8|200726.4|200576.4|200727.4|200577.4|200715.5|200565.5|33
1632339820000|2021-09-22 19:43:40|200728|200578|200722.5|200572.5|200734.8|200584.8|200721.9|200571.9|36
1632339830000|2021-09-22 19:43:50|200723.1|200573.1|200724.5|200574.5|200733.2|200583.2|200721.2|200571.2|34
1632339840000|2021-09-22 19:44:00|200722.7|200572.7|200732.9|200582.9|200735.7|200585.7|200722.5|200572.5|36
1632339850000|2021-09-22 19:44:10|200734.3|200584.3|200730.3|200580.3|200734.5|200584.5|200728.9|200578.9|35
1632339860000|2021-09-22 19:44:20|200730.5|200580.5|200734.8|200584.8|200738.4|200588.4|200729.4|200579.4|33
1632339870000|2021-09-22 19:44:30|200734.5|200584.5|200740|200590|200740.3|200590.3|200734.5|200584.5|31
1632339880000|2021-09-22 19:44:40|200740.4|200590.4|200737.8|200587.8|200743.6|200593.6|200735.6|200585.6|35
1632339890000|2021-09-22 19:44:50|200739.6|200589.6|200749.3|200599.3|200764.7|200614.7|200739.3|200589.3|34
1632339900000|2021-09-22 19:45:00|200745.7|200595.7|200752.4|200602.4|200756.5|200606.5|200745.7|200595.7|36
1632339910000|2021-09-22 19:45:10|200752.1|200602.1|200734.9|200584.9|200753.6|200603.6|200733.5|200583.5|32
1632339920000|2021-09-22 19:45:20|200736.1|200586.1|200698.3|200548.3|200736.1|200586.1|200694.7|200544.7|29
1632339930000|2021-09-22 19:45:30|200694.2|200544.2|200694.5|200544.5|200695.8|200545.8|200690.5|200540.5|31
1632339940000|2021-09-22 19:45:40|200694.3|200544.3|200722.1|200572.1|200722.1|200572.1|200694.3|200544.3|38
1632339950000|2021-09-22 19:45:50|200720|200570|200718.1|200568.1|200720.6|200570.6|200715.8|200565.8|29
1632339960000|2021-09-22 19:46:00|200717.9|200567.9|200707|200557|200718.3|200568.3|200700.5|200550.5|32
1632339970000|2021-09-22 19:46:10|200707.1|200557.1|200706.2|200556.2|200714.1|200564.1|200699.3|200549.3|29
1632339980000|2021-09-22 19:46:20|200704.7|200554.7|200699.6|200549.6|200707.2|200557.2|200697.5|200547.5|31
1632339990000|2021-09-22 19:46:30|200700|200550|200703|200553|200709.1|200559.1|200695|200545|32
1632340000000|2021-09-22 19:46:40|200702.9|200552.9|200719.1|200569.1|200722.9|200572.9|200701.8|200551.8|36
1632340010000|2021-09-22 19:46:50|200720.6|200570.6|200721|200571|200722.3|200572.3|200718.4|200568.4|26
1632340020000|2021-09-22 19:47:00|200720.8|200570.8|200701|200551|200721.8|200571.8|200697.1|200547.1|36
1632340030000|2021-09-22 19:47:10|200701.6|200551.6|200698.3|200548.3|200713|200563|200696.3|200546.3|31
1632340040000|2021-09-22 19:47:20|200699|200549|200696.7|200546.7|200714.2|200564.2|200693.8|200543.8|31
1632340050000|2021-09-22 19:47:30|200696|200546|200690|200540|200696|200546|200688.9|200538.9|26
1632340060000|2021-09-22 19:47:40|200687.8|200537.8|200688.4|200538.4|200691.5|200541.5|200687.7|200537.7|26
1632340070000|2021-09-22 19:47:50|200687.9|200537.9|200688|200538|200691.8|200541.8|200687.9|200537.9|19
1632340080000|2021-09-22 19:48:00|200687.7|200537.7|200692.1|200542.1|200695.5|200545.5|200687.7|200537.7|27
1632340090000|2021-09-22 19:48:10|200692|200542|200716.3|200566.3|200716.3|200566.3|200689.4|200539.4|30
1632340100000|2021-09-22 19:48:20|200716.6|200566.6|200691.3|200541.3|200717.6|200567.6|200686.1|200536.1|34
1632340110000|2021-09-22 19:48:30|200692.5|200542.5|200699.3|200549.3|200706.6|200556.6|200692.5|200542.5|28
1632340120000|2021-09-22 19:48:40|200695.2|200545.2|200683.9|200533.9|200699.3|200549.3|200683.9|200533.9|28
1632340130000|2021-09-22 19:48:50|200685.4|200535.4|200690.2|200540.2|200693.5|200543.5|200680.2|200530.2|33
1632340140000|2021-09-22 19:49:00|200692.5|200542.5|200705.9|200555.9|200705.9|200555.9|200692.5|200542.5|31
1632340150000|2021-09-22 19:49:10|200701.4|200551.4|200703.8|200553.8|200704.5|200554.5|200701|200551|30
1632340160000|2021-09-22 19:49:20|200711.3|200561.3|200707.7|200557.7|200711.3|200561.3|200706.5|200556.5|19
1632340170000|2021-09-22 19:49:30|200707.2|200557.2|200693.7|200543.7|200707.5|200557.5|200687.1|200537.1|32
1632340180000|2021-09-22 19:49:40|200689.5|200539.5|200690|200540|200700|200550|200687.7|200537.7|36
1632340190000|2021-09-22 19:49:50|200692.7|200542.7|200699.5|200549.5|200701.9|200551.9|200689.9|200539.9|33
1632340200000|2021-09-22 19:50:00|200701.2|200551.2|200730.1|200580.1|200736.1|200586.1|200696.6|200546.6|39
1632340210000|2021-09-22 19:50:10|200729.4|200579.4|200738.9|200588.9|200741.1|200591.1|200728.8|200578.8|35
1632340220000|2021-09-22 19:50:20|200740.2|200590.2|200755.8|200605.8|200759.7|200609.7|200740.2|200590.2|34
1632340230000|2021-09-22 19:50:30|200755.9|200605.9|200762.2|200612.2|200767.7|200617.7|200754|200604|33
1632340240000|2021-09-22 19:50:40|200763.5|200613.5|200772.5|200622.5|200776.9|200626.9|200762.9|200612.9|33
1632340250000|2021-09-22 19:50:50|200773.2|200623.2|200776.4|200626.4|200777.1|200627.1|200769.9|200619.9|31
1632340260000|2021-09-22 19:51:00|200777.7|200627.7|200768|200618|200777.7|200627.7|200761.2|200611.2|35
1632340270000|2021-09-22 19:51:10|200767.8|200617.8|200767.7|200617.7|200770.1|200620.1|200765.2|200615.2|30
1632340280000|2021-09-22 19:51:20|200767.3|200617.3|200766.1|200616.1|200769.7|200619.7|200765.2|200615.2|18
1632340290000|2021-09-22 19:51:30|200766.5|200616.5|200775.6|200625.6|200779.2|200629.2|200760.5|200610.5|30
1632340300000|2021-09-22 19:51:40|200775.2|200625.2|200771.7|200621.7|200775.2|200625.2|200771.1|200621.1|31
1632340310000|2021-09-22 19:51:50|200772.3|200622.3|200774.7|200624.7|200782.8|200632.8|200772.2|200622.2|33
1632340320000|2021-09-22 19:52:00|200781.7|200631.7|200776.7|200626.7|200781.8|200631.8|200773.7|200623.7|34
1632340330000|2021-09-22 19:52:10|200776.9|200626.9|200776.1|200626.1|200780.9|200630.9|200765.9|200615.9|33
1632340340000|2021-09-22 19:52:20|200776.2|200626.2|200785.4|200635.4|200785.7|200635.7|200776|200626|27
1632340350000|2021-09-22 19:52:30|200784.9|200634.9|200776.2|200626.2|200786.7|200636.7|200775.3|200625.3|30
1632340360000|2021-09-22 19:52:40|200778.1|200628.1|200753.2|200603.2|200779.7|200629.7|200751.7|200601.7|29
1632340370000|2021-09-22 19:52:50|200749.5|200599.5|200765|200615|200767|200617|200746.9|200596.9|35
1632340380000|2021-09-22 19:53:00|200766.2|200616.2|200779.9|200629.9|200780|200630|200762.7|200612.7|34
1632340390000|2021-09-22 19:53:10|200778.9|200628.9|200782.4|200632.4|200783.7|200633.7|200776.8|200626.8|29
1632340400000|2021-09-22 19:53:20|200782.3|200632.3|200783.4|200633.4|200783.8|200633.8|200778.8|200628.8|30
1632340410000|2021-09-22 19:53:30|200783.3|200633.3|200773.4|200623.4|200783.5|200633.5|200766.7|200616.7|37
1632340420000|2021-09-22 19:53:40|200772.6|200622.6|200776.9|200626.9|200777.5|200627.5|200770|200620|26
1632340430000|2021-09-22 19:53:50|200777.6|200627.6|200775.1|200625.1|200784.1|200634.1|200773.6|200623.6|34
1632340440000|2021-09-22 19:54:00|200777|200627|200774.7|200624.7|200777.2|200627.2|200773.9|200623.9|26
1632340450000|2021-09-22 19:54:10|200774.6|200624.6|200776.8|200626.8|200778.1|200628.1|200774|200624|26
1632340460000|2021-09-22 19:54:20|200776.9|200626.9|200778|200628|200784.1|200634.1|200775.3|200625.3|25
1632340470000|2021-09-22 19:54:30|200777|200627|200781.6|200631.6|200781.6|200631.6|200776.9|200626.9|32
1632340480000|2021-09-22 19:54:40|200787.5|200637.5|200785.9|200635.9|200787.9|200637.9|200782.9|200632.9|31
1632340490000|2021-09-22 19:54:50|200786.1|200636.1|200794.9|200644.9|200794.9|200644.9|200785.2|200635.2|31
1632340500000|2021-09-22 19:55:00|200793.5|200643.5|200817|200667|200819.8|200669.8|200791.4|200641.4|36
1632340510000|2021-09-22 19:55:10|200818.6|200668.6|200818.6|200668.6|200820|200670|200813.7|200663.7|39
1632340520000|2021-09-22 19:55:20|200819.2|200669.2|200816.8|200666.8|200821.2|200671.2|200813.2|200663.2|37
1632340530000|2021-09-22 19:55:30|200817.8|200667.8|200814|200664|200819.7|200669.7|200811.4|200661.4|31
1632340540000|2021-09-22 19:55:40|200815.2|200665.2|200816|200666|200820.5|200670.5|200810.1|200660.1|33
1632340550000|2021-09-22 19:55:50|200813.3|200663.3|200814.9|200664.9|200823.9|200673.9|200813.3|200663.3|34
1632340560000|2021-09-22 19:56:00|200816.4|200666.4|200818.2|200668.2|200820.2|200670.2|200801.6|200651.6|35
1632340570000|2021-09-22 19:56:10|200816.5|200666.5|200815.3|200665.3|200821.7|200671.7|200807.1|200657.1|35
1632340580000|2021-09-22 19:56:20|200814.3|200664.3|200821.7|200671.7|200822.5|200672.5|200813.6|200663.6|35
1632340590000|2021-09-22 19:56:30|200822.2|200672.2|200829.9|200679.9|200829.9|200679.9|200822.2|200672.2|27
1632340600000|2021-09-22 19:56:40|200829.3|200679.3|200843.6|200693.6|200846|200696|200829.3|200679.3|27
1632340610000|2021-09-22 19:56:50|200843.4|200693.4|200842.5|200692.5|200845.2|200695.2|200841|200691|22
1632340620000|2021-09-22 19:57:00|200842.3|200692.3|200809.2|200659.2|200843.3|200693.3|200809.2|200659.2|24
1632340630000|2021-09-22 19:57:10|200810.6|200660.6|200828|200678|200828|200678|200805.3|200655.3|35
1632340640000|2021-09-22 19:57:20|200826.9|200676.9|200834.9|200684.9|200835.7|200685.7|200826.2|200676.2|28
1632340650000|2021-09-22 19:57:30|200834.6|200684.6|200855.7|200705.7|200856.5|200706.5|200828.2|200678.2|31
1632340660000|2021-09-22 19:57:40|200856.3|200706.3|200837.9|200687.9|200857|200707|200837.9|200687.9|33
1632340670000|2021-09-22 19:57:50|200838.9|200688.9|200856.1|200706.1|200858.5|200708.5|200838.9|200688.9|32
1632340680000|2021-09-22 19:58:00|200856.4|200706.4|200852.4|200702.4|200857.3|200707.3|200844.7|200694.7|34
1632340690000|2021-09-22 19:58:10|200852.1|200702.1|200855.9|200705.9|200855.9|200705.9|200848.6|200698.6|29
1632340700000|2021-09-22 19:58:20|200856.7|200706.7|200851.3|200701.3|200860.6|200710.6|200849.5|200699.5|32
1632340710000|2021-09-22 19:58:30|200851.8|200701.8|200858.2|200708.2|200859|200709|200850.5|200700.5|32
1632340720000|2021-09-22 19:58:40|200859|200709|200891.1|200741.1|200896.6|200746.6|200859|200709|38
1632340730000|2021-09-22 19:58:50|200891.6|200741.6|200888.8|200738.8|200892.3|200742.3|200875.6|200725.6|31
1632340740000|2021-09-22 19:59:00|200886.7|200736.7|200886|200736|200889.5|200739.5|200884.5|200734.5|28
1632340750000|2021-09-22 19:59:10|200886.7|200736.7|200884.6|200734.6|200890.8|200740.8|200880.9|200730.9|29
1632340760000|2021-09-22 19:59:20|200885.1|200735.1|200856.5|200706.5|200888.5|200768.1|200818.1|200702.7|27
1632340770000|2021-09-22 19:59:30|200856.3|200706.3|200856|200706|200856.7|200706.7|200853.8|200703.8|27
1632340780000|2021-09-22 19:59:40|200855.7|200705.7|200858.4|200708.4|200858.4|200708.4|200855.6|200705.6|26
1632340790000|2021-09-22 19:59:50|200857.8|200707.8|200896.7|200746.7|200899.1|200749.1|200857.1|200707.1|34
1632340800000|2021-09-22 20:00:00|200894.9|200744.9|200865.4|200715.4|200894.9|200744.9|200862.6|200712.6|33
1632340810000|2021-09-22 20:00:10|200864.2|200714.2|200860.2|200710.2|200864.2|200714.2|200858|200708|31
1632340820000|2021-09-22 20:00:20|200860.1|200710.1|200856|200706|200860.1|200710.1|200854.1|200704.1|22
1632340830000|2021-09-22 20:00:30|200857.2|200707.2|200857.6|200707.6|200862.8|200712.8|200854.8|200704.8|31
1632340840000|2021-09-22 20:00:40|200858.2|200708.2|200859.7|200709.7|200860.2|200710.2|200856.5|200706.5|28
1632340850000|2021-09-22 20:00:50|200859.5|200709.5|200856.2|200706.2|200859.7|200709.7|200855.4|200705.4|19
1632340860000|2021-09-22 20:01:00|200858|200708|200855.7|200705.7|200858.9|200708.9|200855.3|200705.3|30
1632340870000|2021-09-22 20:01:10|200856.1|200706.1|200854.9|200704.9|200859.7|200709.7|200852.7|200702.7|33
1632340880000|2021-09-22 20:01:20|200854.5|200704.5|200892.4|200742.4|200893.2|200743.2|200854.4|200704.4|31
1632340890000|2021-09-22 20:01:30|200889.8|200739.8|200891.7|200741.7|200896.9|200746.9|200887.8|200737.8|38
1632340900000|2021-09-22 20:01:40|200892.2|200742.2|200899.4|200749.4|200899.4|200749.4|200890.1|200740.1|26
1632340910000|2021-09-22 20:01:50|200899.2|200749.2|200889.7|200739.7|200905.7|200755.7|200888|200738|28
1632340920000|2021-09-22 20:02:00|200886.4|200736.4|200890.5|200740.5|200895.6|200745.6|200877.6|200727.6|35
1632340930000|2021-09-22 20:02:10|200890.4|200740.4|200881.5|200731.5|200890.7|200740.7|200874.4|200724.4|33
1632340940000|2021-09-22 20:02:20|200882.2|200732.2|200864.8|200714.8|200884|200734|200858.5|200708.5|25
1632340950000|2021-09-22 20:02:30|200873.7|200723.7|200891.7|200741.7|200895.5|200745.5|200873.7|200723.7|29
1632340960000|2021-09-22 20:02:40|200891.5|200741.5|200898.8|200748.8|200902.3|200752.3|200890|200740|26
1632340970000|2021-09-22 20:02:50|200898.4|200748.4|200890|200740|200899|200749|200889.4|200739.4|25
1632340980000|2021-09-22 20:03:00|200890.1|200740.1|200888.2|200738.2|200894.8|200744.8|200887.8|200737.8|23
1632340990000|2021-09-22 20:03:10|200893.1|200743.1|200892.3|200742.3|200893.8|200743.8|200890|200740|17
1632341000000|2021-09-22 20:03:20|200893.1|200743.1|200893.5|200743.5|200893.5|200743.5|200891.6|200741.6|11
1632341010000|2021-09-22 20:03:30|200893.6|200743.6|200891.1|200741.1|200894.9|200744.9|200891.1|200741.1|14
1632341020000|2021-09-22 20:03:40|200891.2|200741.2|200891.2|200741.2|200891.9|200741.9|200889.3|200739.3|18
1632341030000|2021-09-22 20:03:50|200880.9|200730.9|200899.5|200749.5|200911.8|200761.8|200880.9|200730.9|30
1632341040000|2021-09-22 20:04:00|200900.8|200750.8|200881.2|200731.2|200900.8|200750.8|200881.2|200731.2|21
1632341050000|2021-09-22 20:04:10|200876.9|200726.9|200890.3|200740.3|200893.9|200743.9|200876.9|200726.9|24
1632341060000|2021-09-22 20:04:20|200890.9|200740.9|200905.2|200755.2|200905.2|200755.2|200890.3|200740.3|24
1632341070000|2021-09-22 20:04:30|200904.7|200754.7|200904.8|200754.8|200905.9|200755.9|200904.1|200754.1|14
1632341080000|2021-09-22 20:04:40|200903.6|200753.6|200902.2|200752.2|200905.9|200755.9|200901.7|200751.7|26
1632341090000|2021-09-22 20:04:50|200901.9|200751.9|200901.3|200751.3|200905.6|200755.6|200901.3|200751.3|29
1632341100000|2021-09-22 20:05:00|200903.6|200753.6|200903.2|200753.2|200904.6|200754.6|200899.5|200749.5|30
1632341110000|2021-09-22 20:05:10|200904|200754|200900.9|200750.9|200904.4|200754.4|200900.7|200750.7|19
1632341120000|2021-09-22 20:05:20|200900.3|200750.3|200901.2|200751.2|200904.9|200754.9|200899.6|200749.6|25
1632341130000|2021-09-22 20:05:30|200900.2|200750.2|200912.2|200762.2|200913.8|200763.8|200900.2|200750.2|30
1632341140000|2021-09-22 20:05:40|200912.5|200762.5|200913.8|200763.8|200914.3|200764.3|200912.3|200762.3|18
1632341150000|2021-09-22 20:05:50|200914.2|200764.2|200915.2|200765.2|200916.8|200766.8|200914.2|200764.2|19
1632341160000|2021-09-22 20:06:00|200915.5|200765.5|200914.5|200764.5|200917.2|200767.2|200913.9|200763.9|15
1632341170000|2021-09-22 20:06:10|200914.9|200764.9|200905.9|200755.9|200914.9|200764.9|200905.3|200755.3|18
1632341180000|2021-09-22 20:06:20|200906.4|200756.4|200905.8|200755.8|200906.9|200756.9|200904.4|200754.4|10
1632341190000|2021-09-22 20:06:30|200905.7|200755.7|200903.7|200753.7|200906.3|200756.3|200899.2|200749.2|18
1632341200000|2021-09-22 20:06:40|200903.1|200753.1|200898.8|200748.8|200903.3|200753.3|200897.6|200747.6|19
1632341210000|2021-09-22 20:06:50|200897.7|200747.7|200897|200747|200899|200749|200896.6|200746.6|22
1632341220000|2021-09-22 20:07:00|200897.7|200747.7|200913.6|200763.6|200921.5|200771.5|200897.5|200747.5|26
1632341230000|2021-09-22 20:07:10|200910.8|200760.8|200914.5|200764.5|200914.9|200764.9|200910.8|200760.8|19
1632341240000|2021-09-22 20:07:20|200913.8|200763.8|200904.9|200754.9|200913.9|200763.9|200901.4|200751.4|27
1632341250000|2021-09-22 20:07:30|200905.3|200755.3|200903|200753|200908.9|200758.9|200898.4|200748.4|23
1632341260000|2021-09-22 20:07:40|200903.9|200753.9|200902.3|200752.3|200905.2|200755.2|200901.9|200751.9|19
1632341270000|2021-09-22 20:07:50|200902.2|200752.2|200908.4|200758.4|200909|200759|200902.2|200752.2|22
1632341280000|2021-09-22 20:08:00|200907.7|200757.7|200903.7|200753.7|200907.7|200757.7|200902|200752|18
1632341290000|2021-09-22 20:08:10|200903.9|200753.9|200902.6|200752.6|200904|200754|200900.4|200750.4|11
1632341300000|2021-09-22 20:08:20|200904.5|200754.5|200909.3|200759.3|200910.1|200760.1|200903|200753|18
1632341310000|2021-09-22 20:08:30|200909.4|200759.4|200916.1|200766.1|200919.8|200769.8|200909.3|200759.3|18
1632341320000|2021-09-22 20:08:40|200919.8|200769.8|200919|200769|200920.2|200770.2|200918.2|200768.2|19
1632341330000|2021-09-22 20:08:50|200918.4|200768.4|200918.4|200768.4|200918.9|200768.9|200916.9|200766.9|15
1632341340000|2021-09-22 20:09:00|200913.3|200763.3|200912.8|200762.8|200913.8|200763.8|200911.8|200761.8|16
1632341350000|2021-09-22 20:09:10|200913.2|200763.2|200910.1|200760.1|200915.8|200765.8|200908.9|200758.9|20
1632341360000|2021-09-22 20:09:20|200909.3|200759.3|200909.5|200759.5|200910.2|200760.2|200904.7|200754.7|25
1632341370000|2021-09-22 20:09:30|200910.3|200760.3|200900.2|200750.2|200910.3|200760.3|200900.2|200750.2|22
1632341380000|2021-09-22 20:09:40|200900.3|200750.3|200929.6|200779.6|200929.6|200779.6|200900.1|200750.1|19
1632341390000|2021-09-22 20:09:50|200928.1|200778.1|200927.5|200777.5|200928.8|200778.8|200927.4|200777.4|9
1632341400000|2021-09-22 20:10:00|200930.9|200780.9|200933.8|200783.8|200933.8|200783.8|200930.6|200780.6|27
1632341410000|2021-09-22 20:10:10|200934.7|200784.7|200946.5|200796.5|200946.6|200796.6|200934.7|200784.7|23
1632341420000|2021-09-22 20:10:20|200945.6|200795.6|200944.9|200794.9|200946.3|200796.3|200944|200794|20
1632341430000|2021-09-22 20:10:30|200945.4|200795.4|200946.1|200796.1|200946.5|200796.5|200945.4|200795.4|13
1632341440000|2021-09-22 20:10:40|200946.7|200796.7|200946.8|200796.8|200946.8|200796.8|200945.7|200795.7|16
1632341450000|2021-09-22 20:10:50|200947|200797|200947.3|200797.3|200947.9|200797.9|200946.8|200796.8|13
1632341460000|2021-09-22 20:11:00|200947.4|200797.4|200946.8|200796.8|200947.7|200797.7|200945.2|200795.2|18
1632341470000|2021-09-22 20:11:10|200946.3|200796.3|200896.8|200746.8|200948.3|200798.3|200896.8|200746.8|25
1632341480000|2021-09-22 20:11:20|200894.6|200744.6|200888.8|200738.8|200896.5|200746.5|200877.8|200727.8|29
1632341490000|2021-09-22 20:11:30|200888.2|200738.2|200889.1|200739.1|200889.8|200739.8|200887.3|200737.3|13
1632341500000|2021-09-22 20:11:40|200889.5|200739.5|200891.6|200741.6|200892.8|200742.8|200887|200737|21
1632341510000|2021-09-22 20:11:50|200891.3|200741.3|200893.2|200743.2|200894.4|200744.4|200889.4|200739.4|16
1632341520000|2021-09-22 20:12:00|200891.5|200741.5|200894.1|200744.1|200894.5|200744.5|200889.7|200739.7|18
1632341530000|2021-09-22 20:12:10|200894.3|200744.3|200893.3|200743.3|200895.1|200745.1|200892.1|200742.1|19
1632341540000|2021-09-22 20:12:20|200892.5|200742.5|200893.4|200743.4|200895|200745|200892|200742|18
1632341550000|2021-09-22 20:12:30|200892.6|200742.6|200892.6|200742.6|200894.9|200744.9|200892.6|200742.6|6
1632341560000|2021-09-22 20:12:40|200892.9|200742.9|200878.2|200728.2|200895.1|200745.1|200878.2|200728.2|15
1632341570000|2021-09-22 20:12:50|200881.3|200731.3|200884.3|200734.3|200885.9|200735.9|200879.3|200729.3|18
1632341580000|2021-09-22 20:13:00|200884|200734|200887.8|200737.8|200895.6|200745.6|200883.3|200733.3|20
1632341590000|2021-09-22 20:13:10|200894.8|200744.8|200889.3|200739.3|200894.8|200744.8|200889.3|200739.3|12
1632341600000|2021-09-22 20:13:20|200889|200739|200887.4|200737.4|200891|200741|200887.4|200737.4|10
1632341610000|2021-09-22 20:13:30|200888.3|200738.3|200887.1|200737.1|200890.1|200740.1|200886.9|200736.9|12
1632341620000|2021-09-22 20:13:40|200886.9|200736.9|200865.2|200715.2|200886.9|200736.9|200860|200710|29
1632341630000|2021-09-22 20:13:50|200862.1|200712.1|200852|200702|200862.1|200756.1|200806.1|200700.7|25
1632341640000|2021-09-22 20:14:00|200858.6|200708.6|200860.1|200710.1|200860.1|200710.1|200854|200704|18
1632341650000|2021-09-22 20:14:10|200856.6|200706.6|200853.4|200703.4|200857.9|200707.9|200853.4|200703.4|23
1632341660000|2021-09-22 20:14:20|200852.5|200702.5|200864.7|200714.7|200865.9|200715.9|200849.2|200699.2|20
1632341670000|2021-09-22 20:14:30|200864.5|200714.5|200879.8|200729.8|200883.6|200733.6|200863.8|200713.8|29
1632341680000|2021-09-22 20:14:40|200880|200730|200878.6|200728.6|200882|200732|200878.6|200728.6|21
1632341690000|2021-09-22 20:14:50|200878.5|200728.5|200886|200736|200900.4|200750.4|200877.8|200727.8|22
1632341700000|2021-09-22 20:15:00|200886.1|200736.1|200880.3|200730.3|200886.1|200736.1|200879.1|200729.1|22
1632341710000|2021-09-22 20:15:10|200880.6|200730.6|200880.5|200730.5|200882.6|200732.6|200880|200730|16
1632341720000|2021-09-22 20:15:20|200880.2|200730.2|200879.6|200729.6|200882.2|200732.2|200864.7|200714.7|23
1632341730000|2021-09-22 20:15:30|200874.7|200724.7|200880.6|200730.6|200882.9|200732.9|200873.9|200723.9|22
1632341740000|2021-09-22 20:15:40|200880.2|200730.2|200882.2|200732.2|200884.5|200734.5|200878.6|200728.6|15
1632341750000|2021-09-22 20:15:50|200882.5|200732.5|200880.5|200730.5|200883.5|200733.5|200880|200730|24
1632341760000|2021-09-22 20:16:00|200880.2|200730.2|200882.3|200732.3|200882.3|200732.3|200879.5|200729.5|10
1632341770000|2021-09-22 20:16:10|200881.7|200731.7|200872.7|200722.7|200881.7|200731.7|200872.7|200722.7|15
1632341780000|2021-09-22 20:16:20|200875.2|200725.2|200875.5|200725.5|200876.8|200726.8|200867|200717|17
1632341790000|2021-09-22 20:16:30|200874.4|200724.4|200872.4|200722.4|200878.3|200728.3|200872|200722|17
1632341800000|2021-09-22 20:16:40|200872.9|200722.9|200876.9|200726.9|200879.2|200729.2|200871.3|200721.3|23
1632341810000|2021-09-22 20:16:50|200874.5|200724.5|200873.1|200723.1|200874.5|200724.5|200868.8|200718.8|22
1632341820000|2021-09-22 20:17:00|200875|200725|200872.9|200722.9|200875.1|200725.1|200872.4|200722.4|22
1632341830000|2021-09-22 20:17:10|200872.5|200722.5|200874.2|200724.2|200874.2|200724.2|200870.1|200720.1|8
1632341840000|2021-09-22 20:17:20|200873.9|200723.9|200871.6|200721.6|200878.3|200728.3|200871|200721|26
1632341850000|2021-09-22 20:17:30|200869.5|200719.5|200871.6|200721.6|200872.8|200722.8|200868.7|200718.7|7
1632341860000|2021-09-22 20:17:40|200870.9|200720.9|200874.3|200724.3|200876.2|200726.2|200866.9|200716.9|19
1632341870000|2021-09-22 20:17:50|200875.4|200725.4|200872.6|200722.6|200876|200726|200872.6|200722.6|9
1632341880000|2021-09-22 20:18:00|200871.3|200721.3|200877.1|200727.1|200877.8|200727.8|200871|200721|16
1632341890000|2021-09-22 20:18:10|200875.6|200725.6|200875|200725|200876.6|200726.6|200872.3|200722.3|16
1632341900000|2021-09-22 20:18:20|200876.2|200726.2|200874.2|200724.2|200879.8|200729.8|200873.9|200723.9|12
1632341910000|2021-09-22 20:18:30|200882|200732|200879.6|200729.6|200882.1|200732.1|200879.6|200729.6|7
1632341920000|2021-09-22 20:18:40|200879.5|200729.5|200893.8|200743.8|200895.8|200745.8|200879.5|200729.5|23
1632341930000|2021-09-22 20:18:50|200893|200743|200895.1|200745.1|200895.8|200745.8|200893|200743|20
1632341940000|2021-09-22 20:19:00|200894.9|200744.9|200895.6|200745.6|200899|200749|200894.3|200744.3|17
1632341950000|2021-09-22 20:19:10|200895.5|200745.5|200895.5|200745.5|200896.5|200746.5|200894.3|200744.3|12
1632341960000|2021-09-22 20:19:20|200895|200745|200890.7|200740.7|200895.2|200745.2|200889.7|200739.7|12
1632341970000|2021-09-22 20:19:30|200890.8|200740.8|200906.3|200756.3|200906.3|200756.3|200890.8|200740.8|13
1632341980000|2021-09-22 20:19:40|200904.5|200754.5|200896.6|200746.6|200906.1|200756.1|200896.4|200746.4|23
1632341990000|2021-09-22 20:19:50|200896.3|200746.3|200898.5|200748.5|200900.1|200750.1|200895.3|200745.3|12
1632342000000|2021-09-22 20:20:00|200898.3|200748.3|200897.9|200747.9|200898.6|200748.6|200897|200747|9
1632342010000|2021-09-22 20:20:10|200897.5|200747.5|200901.3|200751.3|200901.7|200751.7|200896.7|200746.7|17
1632342020000|2021-09-22 20:20:20|200900.7|200750.7|200902.1|200752.1|200902.6|200752.6|200900.3|200750.3|13
1632342030000|2021-09-22 20:20:30|200901.7|200751.7|200899.8|200749.8|200901.7|200751.7|200899.8|200749.8|11
1632342040000|2021-09-22 20:20:40|200900.3|200750.3|200897.7|200747.7|200901.2|200751.2|200897.3|200747.3|13
1632342050000|2021-09-22 20:20:50|200898.4|200748.4|200898.6|200748.6|200900.4|200750.4|200897.7|200747.7|16
1632342060000|2021-09-22 20:21:00|200897.9|200747.9|200897.9|200747.9|200899.1|200749.1|200897.1|200747.1|8
1632342070000|2021-09-22 20:21:10|200897.2|200747.2|200895.8|200745.8|200897.3|200747.3|200895.8|200745.8|8
1632342080000|2021-09-22 20:21:20|200895.5|200745.5|200896.3|200746.3|200896.9|200746.9|200895.5|200745.5|5
1632342090000|2021-09-22 20:21:30|200897.9|200747.9|200898.4|200748.4|200898.4|200748.4|200897.5|200747.5|4
1632342100000|2021-09-22 20:21:40|200894.3|200744.3|200895.6|200745.6|200898.3|200748.3|200894.3|200744.3|9
1632342110000|2021-09-22 20:21:50|200895.2|200745.2|200899|200749|200900.8|200750.8|200895.2|200745.2|12
1632342120000|2021-09-22 20:22:00|200898.3|200748.3|200900|200750|200900|200750|200897.9|200747.9|7
1632342130000|2021-09-22 20:22:10|200898|200748|200895.6|200745.6|200898|200748|200895.6|200745.6|8
1632342140000|2021-09-22 20:22:20|200896.3|200746.3|200900|200750|200901|200751|200896|200746|11
1632342150000|2021-09-22 20:22:30|200901.5|200751.5|200891.7|200741.7|200901.5|200751.5|200890.1|200740.1|19
1632342160000|2021-09-22 20:22:40|200891.5|200741.5|200892.4|200742.4|200893.6|200743.6|200891.5|200741.5|23
1632342170000|2021-09-22 20:22:50|200893.6|200743.6|200893.2|200743.2|200893.8|200743.8|200891.8|200741.8|12
1632342180000|2021-09-22 20:23:00|200892.9|200742.9|200920.7|200770.7|200923.1|200773.1|200892.9|200742.9|22
1632342190000|2021-09-22 20:23:10|200920.9|200770.9|200933|200783|200933.9|200783.9|200920.9|200770.9|17
1632342200000|2021-09-22 20:23:20|200933.6|200783.6|200932.3|200782.3|200934|200784|200932.2|200782.2|11
1632342210000|2021-09-22 20:23:30|200932.5|200782.5|200930.8|200780.8|200932.5|200782.5|200930.7|200780.7|14
1632342220000|2021-09-22 20:23:40|200930.9|200780.9|200928.8|200778.8|200931.1|200781.1|200928|200778|11
1632342230000|2021-09-22 20:23:50|200929.4|200779.4|200929.4|200779.4|200930.3|200780.3|200929.4|200779.4|8
1632342240000|2021-09-22 20:24:00|200933.6|200783.6|200923.6|200773.6|200933.6|200783.6|200918.5|200768.5|15
1632342250000|2021-09-22 20:24:10|200923.1|200773.1|200924.8|200774.8|200925.7|200775.7|200920|200770|15
1632342260000|2021-09-22 20:24:20|200925|200775|200924.9|200774.9|200928.1|200778.1|200924.6|200774.6|9
1632342270000|2021-09-22 20:24:30|200925|200775|200924.7|200774.7|200925.7|200775.7|200924.7|200774.7|8
1632342280000|2021-09-22 20:24:40|200924.8|200774.8|200923.9|200773.9|200926.6|200776.6|200922.7|200772.7|12
1632342290000|2021-09-22 20:24:50|200922.2|200772.2|200921.4|200771.4|200923.7|200773.7|200919.8|200769.8|17
1632342300000|2021-09-22 20:25:00|200922.3|200772.3|200914.4|200764.4|200922.5|200772.5|200913.1|200763.1|19
1632342310000|2021-09-22 20:25:10|200914.7|200764.7|200915.9|200765.9|200917.3|200767.3|200913.7|200763.7|13
1632342320000|2021-09-22 20:25:20|200916.2|200766.2|200910.6|200760.6|200916.5|200766.5|200910|200760|16
1632342330000|2021-09-22 20:25:30|200909.5|200759.5|200913.2|200763.2|200913.2|200763.2|200906.5|200756.5|17
1632342340000|2021-09-22 20:25:40|200912.6|200762.6|200912.8|200762.8|200914.5|200764.5|200910.8|200760.8|24
1632342350000|2021-09-22 20:25:50|200912.9|200762.9|200908.3|200758.3|200913.1|200763.1|200908.3|200758.3|16
1632342360000|2021-09-22 20:26:00|200908.2|200758.2|200908.2|200758.2|200909.1|200759.1|200907.6|200757.6|11
1632342370000|2021-09-22 20:26:10|200907.5|200757.5|200906.8|200756.8|200908.6|200758.6|200906.5|200756.5|9
1632342380000|2021-09-22 20:26:20|200907.3|200757.3|200909.4|200759.4|200912.1|200762.1|200906.5|200756.5|14
1632342390000|2021-09-22 20:26:30|200908.2|200758.2|200909.9|200759.9|200910.3|200760.3|200907.6|200757.6|9
1632342400000|2021-09-22 20:26:40|200910.1|200760.1|200911.7|200761.7|200912.7|200762.7|200910.1|200760.1|19
1632342410000|2021-09-22 20:26:50|200911.5|200761.5|200912.8|200762.8|200913.4|200763.4|200911.3|200761.3|14
1632342420000|2021-09-22 20:27:00|200912.9|200762.9|200908.2|200758.2|200913.9|200763.9|200908.2|200758.2|23
1632342430000|2021-09-22 20:27:10|200908.1|200758.1|200908.3|200758.3|200908.7|200758.7|200906.8|200756.8|18
1632342440000|2021-09-22 20:27:20|200907.3|200757.3|200912.7|200762.7|200913.2|200763.2|200907.3|200757.3|13
1632342450000|2021-09-22 20:27:30|200912.4|200762.4|200909|200759|200912.4|200762.4|200908.9|200758.9|10
1632342460000|2021-09-22 20:27:40|200909.4|200759.4|200908.9|200758.9|200909.9|200759.9|200907.9|200757.9|11
1632342470000|2021-09-22 20:27:50|200907.8|200757.8|200918|200768|200921.3|200771.3|200907.8|200757.8|25
1632342480000|2021-09-22 20:28:00|200918.1|200768.1|200921.2|200771.2|200921.4|200771.4|200917.4|200767.4|17
1632342490000|2021-09-22 20:28:10|200921.5|200771.5|200930.8|200780.8|200932.7|200782.7|200921.5|200771.5|17
1632342500000|2021-09-22 20:28:20|200931.4|200781.4|200929.9|200779.9|200931.8|200781.8|200929|200779|12
1632342510000|2021-09-22 20:28:30|200930.2|200780.2|200931.5|200781.5|200931.8|200781.8|200929.2|200779.2|15
1632342520000|2021-09-22 20:28:40|200931.6|200781.6|200932.6|200782.6|200932.9|200782.9|200930.1|200780.1|9
1632342530000|2021-09-22 20:28:50|200930.6|200780.6|200936.8|200786.8|200937.5|200787.5|200930.5|200780.5|19
1632342540000|2021-09-22 20:29:00|200936.9|200786.9|200941.8|200791.8|200942.4|200792.4|200936.9|200786.9|21
1632342550000|2021-09-22 20:29:10|200940.7|200790.7|200966.4|200816.4|200969.3|200819.3|200939.1|200789.1|28
1632342560000|2021-09-22 20:29:20|200966.9|200816.9|200971.6|200821.6|200974.9|200824.9|200966.9|200816.9|20
1632342570000|2021-09-22 20:29:30|200971.4|200821.4|200978.7|200828.7|200983.9|200833.9|200970.9|200820.9|24
1632342580000|2021-09-22 20:29:40|200978.9|200828.9|200971.6|200821.6|200979.3|200829.3|200965.4|200815.4|22
1632342590000|2021-09-22 20:29:50|200974.8|200824.8|200973.7|200823.7|200974.8|200824.8|200970.8|200820.8|23
1632342600000|2021-09-22 20:30:00|200968.8|200818.8|200970.6|200820.6|200974.7|200824.7|200968.6|200818.6|22
1632342610000|2021-09-22 20:30:10|200970.3|200820.3|200976|200826|200979.8|200829.8|200968.6|200818.6|18
1632342620000|2021-09-22 20:30:20|200976.4|200826.4|200977.1|200827.1|200979.9|200829.9|200974.3|200824.3|19
1632342630000|2021-09-22 20:30:30|200976.6|200826.6|200979|200829|200981.2|200831.2|200972.9|200822.9|15
1632342640000|2021-09-22 20:30:40|200979.9|200829.9|200974|200824|200979.9|200829.9|200970.8|200820.8|19
1632342650000|2021-09-22 20:30:50|200973.5|200823.5|200975.9|200825.9|200977|200827|200971.7|200821.7|17
1632342660000|2021-09-22 20:31:00|200978.5|200828.5|200979.1|200829.1|200979.1|200829.1|200974|200824|16
1632342670000|2021-09-22 20:31:10|200977.9|200827.9|200974.9|200824.9|200978.5|200828.5|200973.6|200823.6|18
1632342680000|2021-09-22 20:31:20|200973.4|200823.4|200982.8|200832.8|200983.2|200833.2|200971.9|200821.9|24
1632342690000|2021-09-22 20:31:30|200981.9|200831.9|200981.6|200831.6|200984.4|200834.4|200981.2|200831.2|16
1632342700000|2021-09-22 20:31:40|200983.3|200833.3|200982.8|200832.8|200983.3|200833.3|200980.8|200830.8|16
1632342710000|2021-09-22 20:31:50|200982.7|200832.7|200950.3|200800.3|200984.1|200834.1|200948.6|200798.6|16
1632342720000|2021-09-22 20:32:00|200951|200801|200947.4|200797.4|200951|200801|200944.3|200794.3|23
1632342730000|2021-09-22 20:32:10|200947.9|200797.9|200951.3|200801.3|200951.3|200801.3|200947.1|200797.1|20
1632342740000|2021-09-22 20:32:20|200951.1|200801.1|200951.3|200801.3|200953|200803|200949.5|200799.5|13
1632342750000|2021-09-22 20:32:30|200951.5|200801.5|200950|200800|200951.5|200801.5|200946.3|200796.3|14
1632342760000|2021-09-22 20:32:40|200948.6|200798.6|200948.8|200798.8|200950.9|200800.9|200946.8|200796.8|8
1632342770000|2021-09-22 20:32:50|200947.4|200797.4|200944.8|200794.8|200947.4|200797.4|200944.1|200794.1|6
1632342780000|2021-09-22 20:33:00|200954|200804|200951.4|200801.4|200954|200804|200947.8|200797.8|19
1632342790000|2021-09-22 20:33:10|200952.1|200802.1|200954.1|200804.1|200954.2|200804.2|200950.7|200800.7|10
1632342800000|2021-09-22 20:33:20|200952.5|200802.5|200951.7|200801.7|200952.5|200802.5|200950.4|200800.4|15
1632342810000|2021-09-22 20:33:30|200951|200801|200946.8|200796.8|200952.1|200802.1|200942.2|200792.2|26
1632342820000|2021-09-22 20:33:40|200948|200798|200946.9|200796.9|200949.1|200799.1|200943|200793|13
1632342830000|2021-09-22 20:33:50|200947|200797|200948.8|200798.8|200950.6|200800.6|200946.7|200796.7|8
1632342840000|2021-09-22 20:34:00|200950.6|200800.6|200943.9|200793.9|200951|200801|200940.6|200790.6|22
1632342850000|2021-09-22 20:34:10|200944.2|200794.2|200943.8|200793.8|200945.2|200795.2|200942.7|200792.7|20
1632342860000|2021-09-22 20:34:20|200944.4|200794.4|200943.2|200793.2|200945.6|200795.6|200942.4|200792.4|18
1632342870000|2021-09-22 20:34:30|200943.4|200793.4|200950.4|200800.4|200952|200802|200943.2|200793.2|16
1632342880000|2021-09-22 20:34:40|200951.1|200801.1|200948.1|200798.1|200953.6|200803.6|200948.1|200798.1|9
1632342890000|2021-09-22 20:34:50|200950.6|200800.6|200949|200799|200950.7|200800.7|200948.8|200798.8|11
1632342900000|2021-09-22 20:35:00|200948.8|200798.8|200943.9|200793.9|200949.2|200799.2|200940.5|200790.5|22
1632342910000|2021-09-22 20:35:10|200944.9|200794.9|200945.5|200795.5|200947.3|200797.3|200943|200793|19
1632342920000|2021-09-22 20:35:20|200945.8|200795.8|200942.6|200792.6|200946.6|200796.6|200941.8|200791.8|9
1632342930000|2021-09-22 20:35:30|200942.5|200792.5|200948.2|200798.2|200949.5|200799.5|200942.5|200792.5|22
1632342940000|2021-09-22 20:35:40|200947.7|200797.7|200949.2|200799.2|200950|200800|200946.9|200796.9|17
1632342950000|2021-09-22 20:35:50|200950.1|200800.1|200952.9|200802.9|200952.9|200802.9|200948.9|200798.9|14
1632342960000|2021-09-22 20:36:00|200954.1|200804.1|200947.6|200797.6|200954.1|200804.1|200947.1|200797.1|10
1632342970000|2021-09-22 20:36:10|200948|200798|200949.8|200799.8|200949.8|200799.8|200947.9|200797.9|9
1632342980000|2021-09-22 20:36:20|200950.2|200800.2|200952.8|200802.8|200952.8|200802.8|200949|200799|18
1632342990000|2021-09-22 20:36:30|200954.3|200804.3|200971.4|200821.4|200971.4|200821.4|200949.5|200799.5|29
1632343000000|2021-09-22 20:36:40|200972.9|200822.9|200974.1|200824.1|200974.2|200824.2|200969.6|200819.6|23
1632343010000|2021-09-22 20:36:50|200973.9|200823.9|200973.7|200823.7|200974.1|200824.1|200973.4|200823.4|14
1632343020000|2021-09-22 20:37:00|200972.8|200822.8|200967.7|200817.7|200973.5|200823.5|200967.7|200817.7|19
1632343030000|2021-09-22 20:37:10|200968.5|200818.5|200958.2|200808.2|200968.5|200818.5|200949.6|200799.6|31
1632343040000|2021-09-22 20:37:20|200957.3|200807.3|200946.6|200796.6|200957.9|200807.9|200945.7|200795.7|21
1632343050000|2021-09-22 20:37:30|200947.9|200797.9|200949.8|200799.8|200951.2|200801.2|200945.8|200795.8|17
1632343060000|2021-09-22 20:37:40|200949.6|200799.6|200956.5|200806.5|200957.3|200807.3|200949.4|200799.4|21
1632343070000|2021-09-22 20:37:50|200957.6|200807.6|200957.8|200807.8|200958.4|200808.4|200954.5|200804.5|19
1632343080000|2021-09-22 20:38:00|200958.6|200808.6|200959.2|200809.2|200959.2|200809.2|200951.5|200801.5|25
1632343090000|2021-09-22 20:38:10|200958.2|200808.2|200952.2|200802.2|200958.2|200808.2|200951.6|200801.6|15
1632343100000|2021-09-22 20:38:20|200952|200802|200950.7|200800.7|200953.9|200803.9|200950|200800|20
1632343110000|2021-09-22 20:38:30|200950.6|200800.6|200949.2|200799.2|200959|200809|200938.2|200788.2|22
1632343120000|2021-09-22 20:38:40|200950.6|200800.6|200948.3|200798.3|200951.5|200801.5|200946.4|200796.4|24
1632343130000|2021-09-22 20:38:50|200948.7|200798.7|200949|200799|200949|200799|200946.9|200796.9|21
1632343140000|2021-09-22 20:39:00|200948|200798|200938.4|200788.4|200952.8|200802.8|200933.9|200783.9|25
1632343150000|2021-09-22 20:39:10|200938.8|200788.8|200941.3|200791.3|200944.9|200794.9|200938.8|200788.8|12
1632343160000|2021-09-22 20:39:20|200939.5|200789.5|200939|200789|200940.7|200790.7|200938.9|200788.9|12
1632343170000|2021-09-22 20:39:30|200938.9|200788.9|200937.8|200787.8|200941.3|200791.3|200934.9|200784.9|18
1632343180000|2021-09-22 20:39:40|200937.6|200787.6|200937|200787|200939.4|200789.4|200934.7|200784.7|13
1632343190000|2021-09-22 20:39:50|200936|200786|200941.5|200791.5|200941.8|200791.8|200936|200786|17
1632343200000|2021-09-22 20:40:00|200939.6|200789.6|200932.3|200782.3|200939.6|200789.6|200927.9|200777.9|22
1632343210000|2021-09-22 20:40:10|200932.5|200782.5|200931.7|200781.7|200933.4|200783.4|200931.2|200781.2|16
1632343220000|2021-09-22 20:40:20|200932.3|200782.3|200932|200782|200934.2|200784.2|200931.7|200781.7|11
1632343230000|2021-09-22 20:40:30|200932.1|200782.1|200961.6|200811.6|200962.8|200812.8|200932.1|200782.1|32
1632343240000|2021-09-22 20:40:40|200962|200812|200961.2|200811.2|200965.1|200815.1|200961|200811|18
1632343250000|2021-09-22 20:40:50|200961.7|200811.7|200950.5|200800.5|200962.9|200812.9|200950.5|200800.5|21
1632343260000|2021-09-22 20:41:00|200951.3|200801.3|200952.3|200802.3|200952.3|200802.3|200949.7|200799.7|23
1632343270000|2021-09-22 20:41:10|200951.9|200801.9|200953.7|200803.7|200953.7|200803.7|200951.8|200801.8|20
1632343280000|2021-09-22 20:41:20|200953.4|200803.4|200953.2|200803.2|200953.8|200803.8|200951.3|200801.3|12
1632343290000|2021-09-22 20:41:30|200953.3|200803.3|200952.7|200802.7|200953.7|200803.7|200952|200802|6
1632343300000|2021-09-22 20:41:40|200952|200802|200949.3|200799.3|200953.6|200803.6|200948.5|200798.5|15
1632343310000|2021-09-22 20:41:50|200949.4|200799.4|200949.1|200799.1|200950.7|200800.7|200947.4|200797.4|21
1632343320000|2021-09-22 20:42:00|200948.2|200798.2|200949|200799|200949.4|200799.4|200947.2|200797.2|20
1632343330000|2021-09-22 20:42:10|200948.6|200798.6|200949.3|200799.3|200950.2|200800.2|200948.1|200798.1|17
1632343340000|2021-09-22 20:42:20|200949.2|200799.2|200950.3|200800.3|200952.9|200802.9|200948.1|200798.1|16
1632343350000|2021-09-22 20:42:30|200948.1|200798.1|200946.9|200796.9|200948.6|200798.6|200944.4|200794.4|12
1632343360000|2021-09-22 20:42:40|200946.8|200796.8|200950.3|200800.3|200950.4|200800.4|200945.6|200795.6|16
1632343370000|2021-09-22 20:42:50|200950.7|200800.7|200947.2|200797.2|200950.7|200800.7|200946.8|200796.8|11
1632343380000|2021-09-22 20:43:00|200947.1|200797.1|200943.9|200793.9|200949|200799|200942.9|200792.9|13
1632343390000|2021-09-22 20:43:10|200942.9|200792.9|200917|200767|200943.3|200793.3|200912.3|200762.3|22
1632343400000|2021-09-22 20:43:20|200919.7|200769.7|200920.2|200770.2|200920.2|200770.2|200914.8|200764.8|18
1632343410000|2021-09-22 20:43:30|200912.2|200762.2|200916.5|200766.5|200924|200774|200911.7|200761.7|27
1632343420000|2021-09-22 20:43:40|200919.9|200769.9|200912.4|200762.4|200919.9|200769.9|200912.4|200762.4|18
1632343430000|2021-09-22 20:43:50|200912.3|200762.3|200914.5|200764.5|200914.9|200764.9|200910.5|200760.5|20
1632343440000|2021-09-22 20:44:00|200914.7|200764.7|200913.1|200763.1|200914.7|200764.7|200912.6|200762.6|14
1632343450000|2021-09-22 20:44:10|200909.1|200759.1|200914.4|200764.4|200915|200765|200909.1|200759.1|16
1632343460000|2021-09-22 20:44:20|200913.8|200763.8|200911|200761|200913.8|200763.8|200910.1|200760.1|10
1632343470000|2021-09-22 20:44:30|200910|200760|200913.1|200763.1|200926.7|200776.7|200910|200760|18
1632343480000|2021-09-22 20:44:40|200913.6|200763.6|200914.3|200764.3|200917.4|200767.4|200911.2|200761.2|22
1632343490000|2021-09-22 20:44:50|200914.2|200764.2|200916.9|200766.9|200917.3|200767.3|200913.2|200763.2|17
1632343500000|2021-09-22 20:45:00|200917.8|200767.8|200917.1|200767.1|200920.6|200770.6|200916.5|200766.5|20
1632343510000|2021-09-22 20:45:10|200916.9|200766.9|200915.4|200765.4|200919.9|200769.9|200914.1|200764.1|20
1632343520000|2021-09-22 20:45:20|200915.7|200765.7|200916.4|200766.4|200917|200767|200915.6|200765.6|8
1632343530000|2021-09-22 20:45:30|200916.8|200766.8|200917.7|200767.7|200918.8|200768.8|200915.3|200765.3|16
1632343540000|2021-09-22 20:45:40|200917.6|200767.6|200920|200770|200922.2|200772.2|200915.9|200765.9|19
1632343550000|2021-09-22 20:45:50|200918.6|200768.6|200913.3|200763.3|200919.5|200769.5|200913.3|200763.3|19
1632343560000|2021-09-22 20:46:00|200914.7|200764.7|200912.4|200762.4|200916.1|200766.1|200911.4|200761.4|17
1632343570000|2021-09-22 20:46:10|200912.5|200762.5|200915|200765|200915.4|200765.4|200912.3|200762.3|11
1632343580000|2021-09-22 20:46:20|200914|200764|200912.2|200762.2|200914.9|200764.9|200912.2|200762.2|10
1632343590000|2021-09-22 20:46:30|200913|200763|200908.2|200758.2|200913.1|200763.1|200907.7|200757.7|10
1632343600000|2021-09-22 20:46:40|200909.8|200759.8|200914|200764|200916|200766|200909.7|200759.7|10
1632343610000|2021-09-22 20:46:50|200914.4|200764.4|200915.7|200765.7|200921.9|200771.9|200914.4|200764.4|15
1632343620000|2021-09-22 20:47:00|200915.8|200765.8|200934.4|200784.4|200940.7|200790.7|200915.8|200765.8|21
1632343630000|2021-09-22 20:47:10|200934.8|200784.8|200933.7|200783.7|200940.9|200790.9|200933.7|200783.7|29
1632343640000|2021-09-22 20:47:20|200934.2|200784.2|200939.9|200789.9|200940.4|200790.4|200934.1|200784.1|26
1632343650000|2021-09-22 20:47:30|200939.3|200789.3|200935.8|200785.8|200939.4|200789.4|200935.5|200785.5|15
1632343660000|2021-09-22 20:47:40|200936.1|200786.1|200937.6|200787.6|200938.8|200788.8|200933.3|200783.3|15
1632343670000|2021-09-22 20:47:50|200942.2|200792.2|200938.9|200788.9|200942.2|200792.2|200938.7|200788.7|13
1632343680000|2021-09-22 20:48:00|200940|200790|200938.4|200788.4|200940.3|200790.3|200938.2|200788.2|10
1632343690000|2021-09-22 20:48:10|200937.9|200787.9|200939|200789|200939|200789|200936.8|200786.8|10
1632343700000|2021-09-22 20:48:20|200939.3|200789.3|200967.7|200817.7|200968|200818|200939.3|200789.3|26
1632343710000|2021-09-22 20:48:30|200968.2|200818.2|200967.2|200817.2|200976.9|200826.9|200962.8|200812.8|26
1632343720000|2021-09-22 20:48:40|200968.3|200818.3|200948.8|200798.8|200974.9|200824.9|200948.8|200798.8|29
1632343730000|2021-09-22 20:48:50|200948.5|200798.5|200948.4|200798.4|200949|200799|200948.1|200798.1|7
1632343740000|2021-09-22 20:49:00|200950.9|200800.9|200952.1|200802.1|200952.1|200802.1|200950.3|200800.3|21
1632343750000|2021-09-22 20:49:10|200952.9|200802.9|200950.4|200800.4|200952.9|200802.9|200950.3|200800.3|24
1632343760000|2021-09-22 20:49:20|200950.5|200800.5|200950.3|200800.3|200950.7|200800.7|200949.5|200799.5|15
1632343770000|2021-09-22 20:49:30|200950.6|200800.6|200949.3|200799.3|200950.6|200800.6|200947.3|200797.3|15
1632343780000|2021-09-22 20:49:40|200949.7|200799.7|200949.4|200799.4|200949.9|200799.9|200949.2|200799.2|6
1632343790000|2021-09-22 20:49:50|200949|200799|200950|200800|200952.2|200802.2|200948.4|200798.4|23
1632343800000|2021-09-22 20:50:00|200949.7|200799.7|200950.8|200800.8|200951.2|200801.2|200949.6|200799.6|12
1632343810000|2021-09-22 20:50:10|200949.5|200799.5|200949.8|200799.8|200951|200801|200947.7|200797.7|14
1632343820000|2021-09-22 20:50:20|200949.4|200799.4|200951.4|200801.4|200951.4|200801.4|200948.8|200798.8|10
1632343830000|2021-09-22 20:50:30|200951.3|200801.3|200947.3|200797.3|200951.3|200801.3|200947.1|200797.1|11
1632343840000|2021-09-22 20:50:40|200947.1|200797.1|200950.2|200800.2|200950.2|200800.2|200946.7|200796.7|8
1632343850000|2021-09-22 20:50:50|200949.2|200799.2|200947.2|200797.2|200951.2|200801.2|200946.6|200796.6|6
1632343860000|2021-09-22 20:51:00|200948.2|200798.2|200948|200798|200949.3|200799.3|200947.4|200797.4|17
1632343870000|2021-09-22 20:51:10|200947.7|200797.7|200949.3|200799.3|200949.6|200799.6|200947.7|200797.7|11
1632343880000|2021-09-22 20:51:20|200949.2|200799.2|200948.8|200798.8|200949.4|200799.4|200948.6|200798.6|12
1632343890000|2021-09-22 20:51:30|200950.2|200800.2|200952.5|200802.5|200953.4|200803.4|200950.2|200800.2|15
1632343900000|2021-09-22 20:51:40|200950.7|200800.7|200953.2|200803.2|200953.4|200803.4|200950.5|200800.5|12
1632343910000|2021-09-22 20:51:50|200951.6|200801.6|200950.5|200800.5|200951.6|200801.6|200949.6|200799.6|17
1632343920000|2021-09-22 20:52:00|200950.2|200800.2|200948.4|200798.4|200951.5|200801.5|200948.4|200798.4|16
1632343930000|2021-09-22 20:52:10|200948.5|200798.5|200948.2|200798.2|200948.5|200798.5|200947.5|200797.5|10
1632343940000|2021-09-22 20:52:20|200948.1|200798.1|200948|200798|200948.5|200798.5|200947.8|200797.8|9
1632343950000|2021-09-22 20:52:30|200947.5|200797.5|200947.1|200797.1|200947.5|200797.5|200946|200796|9
1632343960000|2021-09-22 20:52:40|200946.7|200796.7|200943.8|200793.8|200946.7|200796.7|200943.6|200793.6|11
1632343970000|2021-09-22 20:52:50|200944.2|200794.2|200949.4|200799.4|200950|200800|200943.8|200793.8|14
1632343980000|2021-09-22 20:53:00|200949.7|200799.7|200945.2|200795.2|200949.8|200799.8|200944.6|200794.6|16
1632343990000|2021-09-22 20:53:10|200945|200795|200945.9|200795.9|200946.7|200796.7|200944.8|200794.8|17
1632344000000|2021-09-22 20:53:20|200946|200796|200946.7|200796.7|200947.3|200797.3|200945.7|200795.7|12
1632344010000|2021-09-22 20:53:30|200947|200797|200958.2|200808.2|200958.2|200808.2|200944.2|200794.2|22
1632344020000|2021-09-22 20:53:40|200946.7|200796.7|200945.9|200795.9|200948.1|200798.1|200944.2|200794.2|20
1632344030000|2021-09-22 20:53:50|200947.4|200797.4|200948|200798|200948|200798|200946.4|200796.4|14
1632344040000|2021-09-22 20:54:00|200948.1|200798.1|200952|200802|200953.9|200803.9|200948.1|200798.1|17
1632344050000|2021-09-22 20:54:10|200952.1|200802.1|200981|200831|200981.2|200831.2|200952.1|200802.1|17
1632344060000|2021-09-22 20:54:20|200979.9|200829.9|200970.9|200820.9|200983.5|200833.5|200967.5|200817.5|31
1632344070000|2021-09-22 20:54:30|200973.2|200823.2|200984.1|200834.1|200988|200838|200968.6|200818.6|26
1632344080000|2021-09-22 20:54:40|200983.9|200833.9|200982.7|200832.7|200985.1|200835.1|200982.7|200832.7|17
1632344090000|2021-09-22 20:54:50|200983|200833|200983.1|200833.1|200988.8|200838.8|200982.1|200832.1|26
1632344100000|2021-09-22 20:55:00|200981.7|200831.7|200982|200832|200985.5|200835.5|200981.2|200831.2|22
1632344110000|2021-09-22 20:55:10|200982.2|200832.2|200982|200832|200984|200834|200981.6|200831.6|18
1632344120000|2021-09-22 20:55:20|200982.7|200832.7|200970.1|200820.1|200982.7|200832.7|200970.1|200820.1|21
1632344130000|2021-09-22 20:55:30|200970|200820|200981.4|200831.4|200983.8|200833.8|200969.4|200819.4|22
1632344140000|2021-09-22 20:55:40|200982|200832|200981.4|200831.4|200983.5|200833.5|200980.7|200830.7|17
1632344150000|2021-09-22 20:55:50|200981.5|200831.5|200978.2|200828.2|200983.9|200833.9|200978.2|200828.2|15
1632344160000|2021-09-22 20:56:00|200976.7|200826.7|200954.5|200804.5|200987.3|200837.3|200953.4|200803.4|16
1632344170000|2021-09-22 20:56:10|200954|200804|200951|200801|200954|200804|200949.4|200799.4|11
1632344180000|2021-09-22 20:56:20|200950.9|200800.9|200947.4|200797.4|200951.2|200801.2|200947|200797|10
1632344190000|2021-09-22 20:56:30|200949|200799|200948.5|200798.5|200955.9|200805.9|200948.5|200798.5|14
1632344200000|2021-09-22 20:56:40|200949|200799|200951|200801|200951.7|200801.7|200948.3|200798.3|6
1632344210000|2021-09-22 20:56:50|200950.5|200800.5|200959|200809|200962.8|200812.8|200949|200799|17
1632344220000|2021-09-22 20:57:00|200960.1|200810.1|200955.3|200805.3|200961|200811|200953.5|200803.5|19
1632344230000|2021-09-22 20:57:10|200955.5|200805.5|200954.3|200804.3|200958|200808|200950.6|200800.6|21
1632344240000|2021-09-22 20:57:20|200955.6|200805.6|200952.3|200802.3|200956.2|200806.2|200952.3|200802.3|8
1632344250000|2021-09-22 20:57:30|200952.6|200802.6|200956.2|200806.2|200957.8|200807.8|200952.5|200802.5|11
1632344260000|2021-09-22 20:57:40|200956.4|200806.4|200954.8|200804.8|200956.4|200806.4|200951.7|200801.7|14
1632344270000|2021-09-22 20:57:50|200954.9|200804.9|200956.8|200806.8|200956.8|200806.8|200954.7|200804.7|18
1632344280000|2021-09-22 20:58:00|200957.3|200807.3|200954.3|200804.3|200958.1|200808.1|200952.7|200802.7|20
1632344290000|2021-09-22 20:58:10|200953.5|200803.5|200951.8|200801.8|200955.3|200805.3|200949.8|200799.8|11
1632344300000|2021-09-22 20:58:20|200952.4|200802.4|200951.5|200801.5|200952.4|200802.4|200949.6|200799.6|12
1632344310000|2021-09-22 20:58:30|200952.8|200802.8|200945.2|200795.2|200952.8|200802.8|200945.2|200795.2|12
1632344320000|2021-09-22 20:58:40|200945|200795|200952.6|200802.6|200954.6|200804.6|200944.2|200794.2|13
1632344330000|2021-09-22 20:58:50|200950.9|200800.9|200948.6|200798.6|200950.9|200800.9|200946|200796|14
1632344340000|2021-09-22 20:59:00|200949.9|200799.9|200950|200800|200950.5|200800.5|200943.2|200793.2|14
1632344350000|2021-09-22 20:59:10|200946|200796|200946.5|200796.5|200948.2|200798.2|200944.2|200794.2|14
1632344360000|2021-09-22 20:59:20|200945.5|200795.5|200948.9|200798.9|200948.9|200798.9|200942.9|200792.9|13
1632344370000|2021-09-22 20:59:30|200944.9|200794.9|200940.6|200790.6|200944.9|200794.9|200939.9|200789.9|15
1632344380000|2021-09-22 20:59:40|200941.2|200791.2|200946.1|200796.1|200946.6|200796.6|200940.7|200790.7|14
1632344390000|2021-09-22 20:59:50|200946.2|200796.2|200946.7|200796.7|200956.7|200806.7|200946.2|200796.2|29
1632344400000|2021-09-22 21:00:00|200953.9|200803.9|200955.5|200805.5|200979.4|200808.2|200953.9|200682.3|7
1632344410000|2021-09-22 21:00:10|200959|200809|200959|200809|200959|200809|200959|200809|1
1632344420000|2021-09-22 21:00:20|200959.5|200809.5|200914|200764|200959.5|200809.5|200914|200764|2
1632344430000|2021-09-22 21:00:30|200917.2|200767.2|200918.7|200621.7|200918.7|200767.2|200916.2|200619.2|3
1632344440000|2021-09-22 21:00:40|200970.2|200673.2|200927.9|200630.9|200978|200681|200927.9|200630.9|5
1632344450000|2021-09-22 21:00:50|200927.4|200630.4|200927.4|200630.4|200927.4|200630.4|200927.4|200630.4|1
1632344460000|2021-09-22 21:01:00|200933.9|200636.9|200935.1|200638.1|200935.1|200638.1|200930.7|200633.7|7
1632344470000|2021-09-22 21:01:10|200931.7|200634.7|200931.7|200634.7|200931.7|200634.7|200931.7|200634.7|1
1632344480000|2021-09-22 21:01:20|200935.9|200638.9|200944.7|200647.7|200944.7|200647.7|200932.3|200635.3|5
1632344490000|2021-09-22 21:01:30|200938.3|200641.3|200935.9|200638.9|200938.3|200641.3|200935.9|200638.9|2
1632344510000|2021-09-22 21:01:50|200935|200638|200935|200638|200935|200638|200935|200638|1
1632344520000|2021-09-22 21:02:00|200915.4|200618.4|200915.8|200618.8|200915.8|200618.8|200891.2|200594.2|4
1632344530000|2021-09-22 21:02:10|200919.6|200622.6|200918.2|200621.2|200919.6|200622.6|200918.2|200621.2|2
1632344540000|2021-09-22 21:02:20|200916.2|200619.2|200914.9|200617.9|200916.2|200619.2|200914.9|200617.9|2
1632344550000|2021-09-22 21:02:30|200914.4|200617.4|200913.8|200616.8|200914.4|200617.4|200913.6|200616.6|3
1632344560000|2021-09-22 21:02:40|200913.6|200616.6|200913.6|200616.6|200913.6|200616.6|200913.6|200616.6|1
1632344580000|2021-09-22 21:03:00|200913.1|200616.1|200950|200800|200950|200800|200913.1|200616.1|7
1632344590000|2021-09-22 21:03:10|200950.2|200800.2|200949.7|200799.7|200950.2|200800.2|200949.2|200799.2|4
1632344600000|2021-09-22 21:03:20|200947.6|200797.6|200944.6|200794.6|200947.6|200797.6|200944.6|200794.6|4
1632344610000|2021-09-22 21:03:30|200944.2|200794.2|200945.3|200795.3|200945.3|200795.3|200944.2|200794.2|2
1632344620000|2021-09-22 21:03:40|200945.9|200795.9|200946|200796|200946.4|200796.4|200945.9|200795.9|3
1632344630000|2021-09-22 21:03:50|200945.8|200795.8|200945.8|200795.8|200945.8|200795.8|200945.8|200795.8|1
1632344640000|2021-09-22 21:04:00|200946.3|200796.3|200942.7|200792.7|200946.3|200796.3|200942.7|200792.7|5
1632344650000|2021-09-22 21:04:10|200941.7|200791.7|200942.2|200792.2|200942.2|200792.2|200941.7|200791.7|2
1632344660000|2021-09-22 21:04:20|200942.3|200792.3|200942.3|200792.3|200942.3|200792.3|200942.3|200792.3|1
1632344670000|2021-09-22 21:04:30|200942.1|200792.1|200942.1|200792.1|200942.1|200792.1|200942.1|200792.1|1
1632344680000|2021-09-22 21:04:40|200942|200792|200941.2|200791.2|200942|200792|200941.2|200791.2|2
1632344700000|2021-09-22 21:05:00|200954|200804|200945.8|200795.8|200963.2|200813.2|200945.8|200795.8|5
1632344710000|2021-09-22 21:05:10|200943.7|200793.7|200959.4|200809.4|200959.4|200809.4|200943.7|200793.7|4
1632344720000|2021-09-22 21:05:20|200950.2|200800.2|200957.2|200807.2|200972.9|200822.9|200950.2|200800.2|5
1632344730000|2021-09-22 21:05:30|200955.6|200805.6|200955.9|200805.9|200956.8|200806.8|200955.6|200805.6|3
1632344740000|2021-09-22 21:05:40|200943.2|200793.2|200934.6|200784.6|200943.2|200793.2|200934.6|200784.6|2
1632344750000|2021-09-22 21:05:50|200941.2|200791.2|200941.2|200791.2|200941.2|200791.2|200941.2|200791.2|1
1632344760000|2021-09-22 21:06:00|200938.2|200788.2|200933.8|200783.8|200992.8|200788.2|200933.8|200725.5|4
1632344780000|2021-09-22 21:06:20|200945.5|200795.5|200948.5|200798.5|200999.6|200798.5|200920.3|200692.9|11
1632344790000|2021-09-22 21:06:30|200942|200792|200939.9|200789.9|200942|200792|200939.9|200789.9|2
1632344800000|2021-09-22 21:06:40|200941.5|200791.5|200944.8|200794.8|200949.7|200799.7|200941.5|200791.5|5
1632344810000|2021-09-22 21:06:50|200950.9|200800.9|200871|200574|200950.9|200800.9|200868.3|200571.3|13
1632344820000|2021-09-22 21:07:00|200879.6|200582.6|200873.4|200576.4|200898.7|200601.7|200858.6|200561.6|14
1632344830000|2021-09-22 21:07:10|200876.4|200579.4|200880.3|200583.3|200886.5|200589.5|200873.3|200576.3|12
1632344840000|2021-09-22 21:07:20|200879.3|200582.3|200889.9|200592.9|200889.9|200592.9|200866.9|200569.9|8
1632344850000|2021-09-22 21:07:30|200881.6|200584.6|200871.9|200574.9|200881.6|200584.6|200860.2|200563.2|6
1632344860000|2021-09-22 21:07:40|200869.7|200572.7|200881.5|200584.5|200889.8|200592.8|200867.1|200570.1|4
1632344870000|2021-09-22 21:07:50|200887.6|200590.6|200924.4|200627.4|200926.3|200629.3|200875.7|200578.7|11
1632344880000|2021-09-22 21:08:00|200922.4|200625.4|200912.9|200615.9|200934.9|200637.9|200912.9|200615.9|13
1632344890000|2021-09-22 21:08:10|200911.1|200614.1|200906.8|200609.8|200923.5|200626.5|200904.8|200607.8|5
1632344900000|2021-09-22 21:08:20|200908.5|200611.5|200911|200614|200911|200614|200908.5|200611.5|2
1632344910000|2021-09-22 21:08:30|200898.5|200601.5|200898.5|200601.5|200898.5|200601.5|200898.5|200601.5|1
1632344920000|2021-09-22 21:08:40|200943.6|200646.6|200922.8|200625.8|200943.6|200646.6|200913.7|200616.7|11
1632344930000|2021-09-22 21:08:50|200925.6|200628.6|200924.7|200627.7|200932.4|200635.4|200924.7|200627.7|6
1632344940000|2021-09-22 21:09:00|200924.9|200627.9|200907.8|200610.8|200929.8|200632.8|200907.8|200610.8|6
1632344950000|2021-09-22 21:09:10|200906.9|200609.9|200903.1|200606.1|200906.9|200609.9|200903.1|200606.1|3
1632344960000|2021-09-22 21:09:20|200904.8|200607.8|200898.5|200601.5|200904.8|200607.8|200898.5|200601.5|3
1632344980000|2021-09-22 21:09:40|200920.4|200623.4|200911|200614|200920.4|200623.4|200911|200614|2
1632344990000|2021-09-22 21:09:50|200904.1|200607.1|200904.1|200607.1|200904.1|200607.1|200904.1|200607.1|1
1632345000000|2021-09-22 21:10:00|200905.1|200608.1|200906.1|200609.1|200913.8|200616.8|200904.1|200607.1|5
1632345010000|2021-09-22 21:10:10|200903.9|200606.9|200898.5|200601.5|200903.9|200606.9|200898.5|200601.5|5
1632345020000|2021-09-22 21:10:20|200887.1|200590.1|200771.3|200474.3|200887.1|200590.1|200761.7|200464.7|14
1632345030000|2021-09-22 21:10:30|200773.8|200476.8|200902.5|200605.5|200904.5|200607.5|200773|200476|19
1632345040000|2021-09-22 21:10:40|200902|200605|200898.1|200601.1|200906.8|200609.8|200897.7|200600.7|15
1632345050000|2021-09-22 21:10:50|200898|200601|200897.9|200600.9|200904.7|200607.7|200882.2|200585.2|14
1632345060000|2021-09-22 21:11:00|200897.8|200600.8|200901.1|200604.1|200905.9|200608.9|200897.8|200600.8|10
1632345070000|2021-09-22 21:11:10|200901|200604|200911.5|200614.5|200911.5|200614.5|200899.9|200602.9|12
1632345080000|2021-09-22 21:11:20|200909.3|200612.3|200897.7|200600.7|200928.5|200631.5|200897.7|200600.7|6
1632345090000|2021-09-22 21:11:30|200897.8|200600.8|200898.2|200601.2|200898.2|200601.2|200897.6|200600.6|8
1632345100000|2021-09-22 21:11:40|200898.4|200601.4|200905.3|200608.3|200906.8|200609.8|200898.1|200601.1|7
1632345110000|2021-09-22 21:11:50|200905.8|200608.8|200903.5|200606.5|200912.6|200615.6|200902.2|200605.2|7
1632345120000|2021-09-22 21:12:00|200905|200608|200902.7|200605.7|200906.1|200609.1|200902.7|200605.7|3
1632345130000|2021-09-22 21:12:10|200898|200601|200891.1|200594.1|200898|200601|200887|200590|6
1632345140000|2021-09-22 21:12:20|200889.3|200592.3|200898.9|200601.9|200904.4|200607.4|200886.4|200589.4|11
1632345150000|2021-09-22 21:12:30|200893.4|200596.4|200889.4|200592.4|200893.4|200596.4|200888.9|200591.9|4
1632345160000|2021-09-22 21:12:40|200901.8|200604.8|200892.2|200595.2|200901.8|200604.8|200892.2|200595.2|6
1632345170000|2021-09-22 21:12:50|200903.5|200606.5|200908.6|200611.6|200909.5|200612.5|200902.7|200605.7|8
1632345180000|2021-09-22 21:13:00|200907.7|200610.7|200911.2|200614.2|200916.4|200619.4|200905.7|200608.7|4
1632345190000|2021-09-22 21:13:10|200910.3|200613.3|200906.8|200609.8|200910.3|200613.3|200906.8|200609.8|3
1632345200000|2021-09-22 21:13:20|200907.4|200610.4|200898.6|200601.6|200907.4|200610.4|200898.6|200601.6|3
1632345210000|2021-09-22 21:13:30|200917.2|200620.2|200910.2|200613.2|200919.9|200622.9|200910.2|200613.2|3
1632345220000|2021-09-22 21:13:40|200910.8|200613.8|200907.4|200610.4|200911.3|200614.3|200907.4|200610.4|3
1632345230000|2021-09-22 21:13:50|200911.6|200614.6|200916.9|200619.9|200924.3|200627.3|200897.4|200600.4|9
1632345240000|2021-09-22 21:14:00|200917.5|200620.5|200911.5|200614.5|200917.5|200620.5|200908.7|200611.7|4
1632345250000|2021-09-22 21:14:10|200909.5|200612.5|200919|200622|200919|200622|200909.5|200612.5|4
1632345260000|2021-09-22 21:14:20|200898.5|200601.5|200898.5|200601.5|200898.5|200601.5|200898.5|200601.5|1
1632345280000|2021-09-22 21:14:40|200921.6|200624.6|200920.5|200623.5|200921.6|200624.6|200920.5|200623.5|2
1632345290000|2021-09-22 21:14:50|200923.2|200626.2|200913.8|200616.8|200923.2|200626.2|200910.1|200613.1|3
1632345300000|2021-09-22 21:15:00|200920.5|200623.5|200924.1|200627.1|200924.1|200627.1|200920.5|200623.5|2
1632345310000|2021-09-22 21:15:10|200921.6|200624.6|200911.4|200614.4|200921.6|200624.6|200898.5|200601.5|4
1632345320000|2021-09-22 21:15:20|200908|200611|200898.5|200601.5|200908|200611|200898.5|200601.5|2
1632345340000|2021-09-22 21:15:40|200919.9|200622.9|200925.3|200628.3|200951.4|200654.4|200905.8|200608.8|5
1632345350000|2021-09-22 21:15:50|200932.3|200635.3|200937.3|200640.3|200937.3|200640.3|200932.3|200635.3|4
1632345360000|2021-09-22 21:16:00|200920.7|200623.7|200922.8|200625.8|200923.4|200626.4|200920.7|200623.7|3
1632345370000|2021-09-22 21:16:10|200898.5|200601.5|200908|200611|200908|200611|200898.5|200601.5|3
1632345380000|2021-09-22 21:16:20|200908.5|200611.5|200898.5|200601.5|200908.5|200611.5|200898.5|200601.5|3
1632345390000|2021-09-22 21:16:30|200898.9|200601.9|200908.6|200611.6|200923.1|200626.1|200898.9|200601.9|4
1632345400000|2021-09-22 21:16:40|200918.6|200621.6|200925.1|200628.1|200925.1|200628.1|200915.7|200618.7|5
1632345410000|2021-09-22 21:16:50|200923.1|200626.1|200916.7|200619.7|200923.1|200626.1|200911.8|200614.8|6
1632345420000|2021-09-22 21:17:00|200920.6|200623.6|200904.2|200607.2|200920.6|200623.6|200898.5|200601.5|3
1632345430000|2021-09-22 21:17:10|200908|200611|200908|200611|200908|200611|200908|200611|1
1632345440000|2021-09-22 21:17:20|200898.5|200601.5|200898.5|200601.5|200898.5|200601.5|200898.5|200601.5|1
1632345480000|2021-09-22 21:18:00|200898|200601|200898|200601|200898|200601|200898|200601|1
1632345490000|2021-09-22 21:18:10|200898.5|200601.5|200898.5|200601.5|200898.5|200601.5|200898.5|200601.5|1
1632345520000|2021-09-22 21:18:40|200897.7|200600.7|200942.4|200645.4|200942.4|200645.4|200897.7|200600.7|2
1632345530000|2021-09-22 21:18:50|200898.5|200601.5|200898.5|200601.5|200898.5|200601.5|200898.5|200601.5|1
1632345550000|2021-09-22 21:19:10|200902.6|200605.6|200902.6|200605.6|200902.6|200605.6|200902.6|200605.6|1
1632345560000|2021-09-22 21:19:20|200908|200611|200889.5|200592.5|200908|200611|200886.5|200589.5|7
1632345570000|2021-09-22 21:19:30|200888.2|200591.2|200881.7|200584.7|200888.2|200591.2|200881.7|200584.7|5
1632345580000|2021-09-22 21:19:40|200879.9|200582.9|200879.9|200582.9|200879.9|200582.9|200879.9|200582.9|1
1632345590000|2021-09-22 21:19:50|200876.7|200579.7|200902.6|200605.6|200903.3|200606.3|200876.7|200579.7|4
1632345600000|2021-09-22 21:20:00|200901.7|200604.7|200901.7|200604.7|200901.7|200604.7|200901.7|200604.7|1
1632345610000|2021-09-22 21:20:10|200934.9|200637.9|200954.4|200657.4|200986|200689|200934.9|200637.9|4
1632345620000|2021-09-22 21:20:20|200953.6|200656.6|200899.3|200602.3|200953.6|200656.6|200898.8|200601.8|6
1632345630000|2021-09-22 21:20:30|200899.1|200602.1|200899.3|200602.3|200899.5|200602.5|200899|200602|4
1632345640000|2021-09-22 21:20:40|200899.5|200602.5|200898.9|200601.9|200899.5|200602.5|200898.9|200601.9|2
1632345650000|2021-09-22 21:20:50|200899.6|200602.6|200899.3|200602.3|200899.8|200602.8|200898.9|200601.9|4
1632345660000|2021-09-22 21:21:00|200898.9|200601.9|200908|200611|200908|200611|200898.9|200601.9|2
1632345670000|2021-09-22 21:21:10|200925.7|200628.7|200902.6|200605.6|200938.4|200641.4|200902.6|200605.6|6
1632345680000|2021-09-22 21:21:20|200908.3|200611.3|200906.4|200609.4|200908.3|200611.3|200906.4|200609.4|2
1632345690000|2021-09-22 21:21:30|200903.8|200606.8|200903.8|200606.8|200903.8|200606.8|200903.8|200606.8|1
1632345700000|2021-09-22 21:21:40|200898.5|200601.5|200898.5|200601.5|200898.5|200601.5|200898.5|200601.5|1
1632345720000|2021-09-22 21:22:00|200902|200605|200899.7|200602.7|200902|200605|200899.1|200602.1|4
1632345730000|2021-09-22 21:22:10|200897.7|200600.7|200901.7|200604.7|200909.5|200612.5|200897.7|200600.7|5
1632345740000|2021-09-22 21:22:20|200902.3|200605.3|200973.3|200676.3|200973.3|200676.3|200900.9|200603.9|13
1632345750000|2021-09-22 21:22:30|200967.1|200670.1|200952.1|200655.1|200971.9|200674.9|200933|200636|7
1632345760000|2021-09-22 21:22:40|200955.3|200658.3|200939.1|200642.1|200959|200662|200932.3|200635.3|8
1632345770000|2021-09-22 21:22:50|200962.5|200665.5|200942.3|200645.3|200962.5|200665.5|200941.4|200644.4|8
1632345780000|2021-09-22 21:23:00|200965.9|200668.9|200959.1|200662.1|200969.3|200672.3|200943.3|200646.3|7
1632345790000|2021-09-22 21:23:10|200951.1|200654.1|200955.2|200658.2|200955.2|200658.2|200948.1|200651.1|3
1632345800000|2021-09-22 21:23:20|200954.5|200657.5|200955.5|200658.5|200978.4|200681.4|200954.3|200657.3|9
1632345810000|2021-09-22 21:23:30|200953|200656|200970.7|200673.7|200970.7|200673.7|200928.8|200631.8|13
1632345820000|2021-09-22 21:23:40|200962.8|200665.8|200939.4|200642.4|200965.7|200668.7|200934.4|200637.4|10
1632345830000|2021-09-22 21:23:50|200940.3|200643.3|200937.9|200640.9|200940.4|200643.4|200933.6|200636.6|9
1632345840000|2021-09-22 21:24:00|200929.4|200632.4|200942.2|200645.2|200942.2|200645.2|200929.4|200632.4|6
1632345850000|2021-09-22 21:24:10|200926.9|200629.9|200961.9|200664.9|200975.7|200678.7|200926.9|200629.9|9
1632345860000|2021-09-22 21:24:20|200960.8|200663.8|200941.3|200644.3|200960.9|200663.9|200941.3|200644.3|6
1632345870000|2021-09-22 21:24:30|200941.2|200644.2|200955.4|200658.4|200959|200662|200941.2|200644.2|4
1632345880000|2021-09-22 21:24:40|200941.6|200644.6|200941.4|200644.4|200946.8|200649.8|200941.2|200644.2|7
1632345890000|2021-09-22 21:24:50|200940.5|200643.5|200917.9|200620.9|200940.5|200643.5|200917.2|200620.2|7
1632345900000|2021-09-22 21:25:00|200937.9|200640.9|200946.9|200649.9|200973.2|200676.2|200931.2|200634.2|7
1632345910000|2021-09-22 21:25:10|200950.6|200653.6|200942.3|200645.3|200950.6|200653.6|200942.3|200645.3|6
1632345920000|2021-09-22 21:25:20|200937.4|200640.4|200957.1|200660.1|200957.1|200660.1|200937.4|200640.4|5
1632345930000|2021-09-22 21:25:30|200957.7|200660.7|200919.6|200622.6|200957.7|200660.7|200919.4|200622.4|4
1632345940000|2021-09-22 21:25:40|200919.4|200622.4|200955.3|200658.3|200955.3|200658.3|200918.2|200621.2|5
1632345950000|2021-09-22 21:25:50|200928.3|200631.3|200921.4|200624.4|200933|200636|200921.4|200624.4|8
1632345960000|2021-09-22 21:26:00|200952.8|200655.8|200942|200645|200952.8|200655.8|200942|200645|4
1632345970000|2021-09-22 21:26:10|200934|200637|200933.9|200636.9|200934|200637|200933.9|200636.9|2
1632345980000|2021-09-22 21:26:20|200974|200677|200974|200677|200974|200677|200974|200677|1
1632346000000|2021-09-22 21:26:40|200915.6|200618.6|200915.9|200618.9|200917.1|200620.1|200910.7|200613.7|7
1632346010000|2021-09-22 21:26:50|200915.4|200618.4|200936.2|200639.2|200949.2|200652.2|200915.2|200618.2|5
1632346020000|2021-09-22 21:27:00|200935.5|200638.5|200926|200629|200935.5|200638.5|200924|200627|4
1632346030000|2021-09-22 21:27:10|200903.8|200606.8|200923.8|200626.8|200925.2|200628.2|200903.8|200606.8|4
1632346040000|2021-09-22 21:27:20|200921.6|200624.6|200921.6|200624.6|200921.6|200624.6|200921.6|200624.6|1
1632346050000|2021-09-22 21:27:30|200930.6|200633.6|200949|200652|200958.8|200661.8|200930.6|200633.6|4
1632346060000|2021-09-22 21:27:40|200913.4|200616.4|200915.3|200618.3|200915.3|200618.3|200913.4|200616.4|2
1632346070000|2021-09-22 21:27:50|200916.2|200619.2|200952.9|200655.9|200961.9|200664.9|200916.2|200619.2|4
1632346080000|2021-09-22 21:28:00|200944.5|200647.5|200944.8|200647.8|200944.8|200647.8|200944.5|200647.5|2
1632346090000|2021-09-22 21:28:10|200971.7|200674.7|200971.7|200674.7|200971.7|200674.7|200971.7|200674.7|1
1632346100000|2021-09-22 21:28:20|200958.1|200661.1|200947.4|200650.4|200958.1|200661.1|200947.4|200650.4|2
1632346110000|2021-09-22 21:28:30|200925.2|200628.2|200947.2|200650.2|200964.3|200667.3|200925.2|200628.2|5
1632346120000|2021-09-22 21:28:40|200942.6|200645.6|200939.6|200642.6|200942.6|200645.6|200938.3|200641.3|3
1632346130000|2021-09-22 21:28:50|200938.3|200641.3|200949.1|200652.1|200958.3|200661.3|200938.3|200641.3|3
1632346140000|2021-09-22 21:29:00|200956.1|200659.1|200913.5|200616.5|200956.1|200659.1|200912.9|200615.9|5
1632346150000|2021-09-22 21:29:10|200921.6|200624.6|200909.7|200612.7|200921.6|200624.6|200909.7|200612.7|2
1632346160000|2021-09-22 21:29:20|200925.4|200628.4|200931.2|200634.2|200931.2|200634.2|200922.9|200625.9|5
1632346170000|2021-09-22 21:29:30|200917|200620|200921.4|200624.4|200924.9|200627.9|200917|200620|4
1632346180000|2021-09-22 21:29:40|200920.8|200623.8|200919.8|200622.8|200920.8|200623.8|200919.8|200622.8|3
1632346190000|2021-09-22 21:29:50|200918.8|200621.8|200910.4|200613.4|200919.4|200622.4|200898.5|200601.5|6
1632346200000|2021-09-22 21:30:00|200915.8|200618.8|200922.2|200625.2|200926.5|200629.5|200902.7|200605.7|16
1632346210000|2021-09-22 21:30:10|200924|200627|200910.6|200613.6|200924|200627|200910.6|200613.6|4
1632346220000|2021-09-22 21:30:20|200937.8|200640.8|200957.2|200660.2|200957.2|200660.2|200936.2|200639.2|7
1632346230000|2021-09-22 21:30:30|200962.3|200665.3|200947.2|200650.2|200962.3|200665.3|200947.2|200650.2|6
1632346240000|2021-09-22 21:30:40|200947.4|200650.4|200940|200643|200947.4|200650.4|200940|200643|6
1632346250000|2021-09-22 21:30:50|200923.8|200626.8|200914.6|200617.6|200924.1|200627.1|200913.2|200616.2|5
1632346260000|2021-09-22 21:31:00|200910.5|200613.5|200921.1|200624.1|200923|200626|200910.5|200613.5|7
1632346270000|2021-09-22 21:31:10|200919.8|200622.8|200933.4|200636.4|200933.4|200636.4|200919.4|200622.4|8
1632346280000|2021-09-22 21:31:20|200933.3|200636.3|200943.5|200646.5|200969.2|200672.2|200925.2|200628.2|8
1632346290000|2021-09-22 21:31:30|200945.7|200648.7|200932|200635|200948.8|200651.8|200932|200635|6
1632346300000|2021-09-22 21:31:40|200935.5|200638.5|200930|200633|200938.9|200641.9|200924.5|200627.5|10
1632346310000|2021-09-22 21:31:50|200929.9|200632.9|200936.7|200639.7|200967.5|200670.5|200906.3|200609.3|6
1632346320000|2021-09-22 21:32:00|200937.1|200640.1|200905.7|200608.7|200937.1|200640.1|200903.7|200606.7|6
1632346330000|2021-09-22 21:32:10|200909.2|200612.2|200913.1|200616.1|200913.1|200616.1|200909.2|200612.2|6
1632346340000|2021-09-22 21:32:20|200917.6|200620.6|200918.7|200621.7|200918.7|200621.7|200910.3|200613.3|6
1632346350000|2021-09-22 21:32:30|200918.4|200621.4|200925.3|200628.3|200930|200633|200918.4|200621.4|9
1632346360000|2021-09-22 21:32:40|200899|200602|200911.4|200614.4|200914.4|200617.4|200881.5|200584.5|5
1632346370000|2021-09-22 21:32:50|200903.7|200606.7|200881.1|200584.1|200903.7|200606.7|200881.1|200584.1|4
1632346380000|2021-09-22 21:33:00|200887.1|200590.1|200918.7|200621.7|200918.7|200621.7|200881.1|200584.1|6
1632346390000|2021-09-22 21:33:10|200924|200627|200914.7|200617.7|200924|200627|200909.6|200612.6|8
1632346400000|2021-09-22 21:33:20|200914.5|200617.5|200917.1|200620.1|200917.1|200620.1|200912.1|200615.1|8
1632346410000|2021-09-22 21:33:30|200920.1|200623.1|200900.9|200603.9|200920.1|200623.1|200900.9|200603.9|5
1632346420000|2021-09-22 21:33:40|200900.5|200603.5|200883.7|200586.7|200900.5|200603.5|200882.5|200585.5|5
1632346430000|2021-09-22 21:33:50|200882|200585|200910.8|200613.8|200917.8|200620.8|200882|200585|3
1632346440000|2021-09-22 21:34:00|200923.3|200626.3|200920.3|200623.3|200923.3|200626.3|200920.2|200623.2|5
1632346450000|2021-09-22 21:34:10|200921.5|200624.5|200938.2|200641.2|200948.9|200651.9|200917.3|200620.3|8
1632346460000|2021-09-22 21:34:20|200935.6|200638.6|200923.2|200626.2|200935.6|200638.6|200921|200624|6
1632346470000|2021-09-22 21:34:30|200913.8|200616.8|200921.3|200624.3|200921.3|200624.3|200913.8|200616.8|10
1632346480000|2021-09-22 21:34:40|200918.8|200621.8|200901.1|200604.1|200918.8|200621.8|200901.1|200604.1|5
1632346490000|2021-09-22 21:34:50|200901.6|200604.6|200914.7|200617.7|200914.7|200617.7|200894.2|200597.2|5
1632346500000|2021-09-22 21:35:00|200915|200618|200926.1|200629.1|200926.1|200629.1|200915|200618|4
1632346510000|2021-09-22 21:35:10|200924.3|200627.3|200913.6|200616.6|200924.3|200627.3|200912.9|200615.9|7
1632346520000|2021-09-22 21:35:20|200914.5|200617.5|200916.6|200619.6|200920.4|200623.4|200879.8|200582.8|8
1632346530000|2021-09-22 21:35:30|200912.6|200615.6|200923.8|200626.8|200935|200638|200912.6|200615.6|6
1632346540000|2021-09-22 21:35:40|200930.2|200633.2|200909.5|200612.5|200930.2|200633.2|200909.5|200612.5|5
1632346550000|2021-09-22 21:35:50|200911.5|200614.5|200919.5|200622.5|200922.6|200625.6|200911.5|200614.5|5
1632346560000|2021-09-22 21:36:00|200925.3|200628.3|200960.8|200663.8|200968.1|200671.1|200925.3|200628.3|3
1632346570000|2021-09-22 21:36:10|200939.9|200642.9|200935|200638|200940.4|200643.4|200935|200638|6
1632346580000|2021-09-22 21:36:20|200919.4|200622.4|200918|200621|200921.7|200624.7|200911.5|200614.5|9
1632346590000|2021-09-22 21:36:30|200914.3|200617.3|200913.4|200616.4|200917.7|200620.7|200910.6|200613.6|9
1632346600000|2021-09-22 21:36:40|200922.8|200625.8|200943.8|200646.8|200943.8|200646.8|200920.3|200623.3|5
1632346610000|2021-09-22 21:36:50|200931.7|200634.7|200933.5|200636.5|200942.7|200645.7|200931.7|200634.7|7
1632346620000|2021-09-22 21:37:00|200935.7|200638.7|200910.5|200613.5|200935.7|200638.7|200910.5|200613.5|5
1632346630000|2021-09-22 21:37:10|200909.7|200612.7|200964.5|200667.5|200964.5|200667.5|200909.7|200612.7|5
1632346640000|2021-09-22 21:37:20|200925.2|200628.2|200923.6|200626.6|200939.6|200642.6|200923.6|200626.6|5
1632346650000|2021-09-22 21:37:30|200915.3|200618.3|200920.7|200623.7|200920.7|200623.7|200915.3|200618.3|5
1632346660000|2021-09-22 21:37:40|200925.1|200628.1|200902.5|200605.5|200931.3|200634.3|200902.5|200605.5|4
1632346670000|2021-09-22 21:37:50|200902.4|200605.4|200922.3|200625.3|200922.3|200625.3|200902.4|200605.4|5
1632346680000|2021-09-22 21:38:00|200916.6|200619.6|200911.5|200614.5|200916.6|200619.6|200911.5|200614.5|4
1632346690000|2021-09-22 21:38:10|200897.6|200600.6|200916.7|200619.7|200916.7|200619.7|200897.6|200600.6|2
1632346700000|2021-09-22 21:38:20|200912.2|200615.2|200897.6|200600.6|200912.2|200615.2|200897.4|200600.4|4
1632346710000|2021-09-22 21:38:30|200905.2|200608.2|200908.2|200611.2|200911.1|200614.1|200902.3|200605.3|6
1632346720000|2021-09-22 21:38:40|200914.5|200617.5|200919|200622|200921.5|200624.5|200902.7|200605.7|10
1632346730000|2021-09-22 21:38:50|200914.5|200617.5|200909|200612|200920.8|200623.8|200909|200612|7
1632346740000|2021-09-22 21:39:00|200898|200601|200914.6|200617.6|200914.6|200617.6|200898|200601|2
1632346750000|2021-09-22 21:39:10|200912.1|200615.1|200907.6|200610.6|200912.2|200615.2|200907.6|200610.6|4
1632346760000|2021-09-22 21:39:20|200910.2|200613.2|200917.9|200620.9|200917.9|200620.9|200907.5|200610.5|5
1632346770000|2021-09-22 21:39:30|200907.6|200610.6|200905.6|200608.6|200912|200615|200905.6|200608.6|4
1632346780000|2021-09-22 21:39:40|200904|200607|200920.2|200623.2|200920.2|200623.2|200902.3|200605.3|4
1632346790000|2021-09-22 21:39:50|200914.3|200617.3|200918.4|200621.4|200920.2|200623.2|200914.3|200617.3|8
1632346800000|2021-09-22 21:40:00|200908|200611|200893.8|200596.8|200908|200611|200890.5|200593.5|6
1632346810000|2021-09-22 21:40:10|200893.4|200596.4|200909.2|200612.2|200909.2|200612.2|200888.5|200591.5|4
1632346820000|2021-09-22 21:40:20|200904.2|200607.2|200906|200609|200909.7|200612.7|200904.2|200607.2|5
1632346830000|2021-09-22 21:40:30|200904.5|200607.5|200918.8|200621.8|200918.8|200621.8|200902.2|200605.2|5
1632346840000|2021-09-22 21:40:40|200913.2|200616.2|200911.8|200614.8|200919.7|200622.7|200910.6|200613.6|6
1632346850000|2021-09-22 21:40:50|200911.1|200614.1|200914.5|200617.5|200914.5|200617.5|200896.5|200599.5|7
1632346860000|2021-09-22 21:41:00|200910.2|200613.2|200905.6|200608.6|200916.5|200619.5|200905.4|200608.4|5
1632346870000|2021-09-22 21:41:10|200905.9|200608.9|200903.1|200606.1|200907.6|200610.6|200897.3|200600.3|7
1632346880000|2021-09-22 21:41:20|200908.2|200611.2|200915.8|200618.8|200915.8|200618.8|200905.4|200608.4|8
1632346890000|2021-09-22 21:41:30|200911.9|200614.9|200909.8|200612.8|200911.9|200614.9|200909.8|200612.8|2
1632346900000|2021-09-22 21:41:40|200918.4|200621.4|200915.5|200618.5|200918.4|200621.4|200911.2|200614.2|4
1632346910000|2021-09-22 21:41:50|200910.2|200613.2|200897.1|200600.1|200910.2|200613.2|200897.1|200600.1|2
1632346920000|2021-09-22 21:42:00|200897.5|200600.5|200919.4|200622.4|200919.4|200622.4|200897.5|200600.5|2
1632346930000|2021-09-22 21:42:10|200897.3|200600.3|200897.5|200600.5|200897.5|200600.5|200897.3|200600.3|2
1632346940000|2021-09-22 21:42:20|200909|200612|200905.6|200608.6|200909.7|200612.7|200903.6|200606.6|4
1632346950000|2021-09-22 21:42:30|200905|200608|200915|200618|200915|200618|200904.9|200607.9|7
1632346960000|2021-09-22 21:42:40|200913.3|200616.3|200907.9|200610.9|200913.3|200616.3|200907.8|200610.8|3
1632346970000|2021-09-22 21:42:50|200902.8|200605.8|200898.2|200601.2|200902.8|200605.8|200898.2|200601.2|4
1632346980000|2021-09-22 21:43:00|200897.8|200600.8|200919.5|200622.5|200919.5|200622.5|200897.8|200600.8|5
1632346990000|2021-09-22 21:43:10|200922.7|200625.7|200916|200619|200922.7|200625.7|200911.5|200614.5|4
1632347000000|2021-09-22 21:43:20|200914|200617|200915.9|200618.9|200917.8|200620.8|200909.3|200612.3|5
1632347010000|2021-09-22 21:43:30|200907.6|200610.6|200928.7|200631.7|200939.8|200642.8|200907.6|200610.6|6
1632347020000|2021-09-22 21:43:40|200914.4|200617.4|200922.8|200625.8|200922.8|200625.8|200898.5|200601.5|7
1632347030000|2021-09-22 21:43:50|200925.4|200628.4|200923.1|200626.1|200925.4|200628.4|200923.1|200626.1|3
1632347040000|2021-09-22 21:44:00|200923.2|200626.2|200915.2|200618.2|200923.2|200626.2|200900.2|200603.2|9
1632347050000|2021-09-22 21:44:10|200910.2|200613.2|200915.9|200618.9|200922.1|200625.1|200910|200613|4
1632347060000|2021-09-22 21:44:20|200911.3|200614.3|200915.6|200618.6|200915.6|200618.6|200906.3|200609.3|7
1632347070000|2021-09-22 21:44:30|200913|200616|200909.6|200612.6|200913|200616|200904.6|200607.6|6
1632347080000|2021-09-22 21:44:40|200908|200611|200911.8|200614.8|200911.8|200614.8|200904.3|200607.3|5
1632347090000|2021-09-22 21:44:50|200911.7|200614.7|200903.9|200606.9|200911.7|200614.7|200897.7|200600.7|3
1632347100000|2021-09-22 21:45:00|200920.8|200623.8|200950.3|200653.3|200950.3|200653.3|200920.8|200623.8|12
1632347110000|2021-09-22 21:45:10|200962|200665|200962.9|200665.9|200970.1|200673.1|200962|200665|3
1632347120000|2021-09-22 21:45:20|200938.9|200641.9|200929.5|200632.5|200963.2|200666.2|200929.5|200632.5|7
1632347130000|2021-09-22 21:45:30|200917.6|200620.6|200952|200655|200952|200655|200917.6|200620.6|10
1632347140000|2021-09-22 21:45:40|200939.8|200642.8|200952|200655|200952|200655|200939.5|200642.5|3
1632347150000|2021-09-22 21:45:50|200932.8|200635.8|200955|200658|200955|200658|200932.8|200635.8|6
1632347160000|2021-09-22 21:46:00|200923.1|200626.1|200960.9|200663.9|200976.8|200679.8|200923.1|200626.1|4
1632347170000|2021-09-22 21:46:10|200957.4|200660.4|200955.7|200658.7|200957.4|200660.4|200955.6|200658.6|3
1632347180000|2021-09-22 21:46:20|200957.6|200660.6|200943.3|200646.3|200957.6|200660.6|200943.3|200646.3|3
1632347190000|2021-09-22 21:46:30|200943.2|200646.2|200911.2|200614.2|200943.2|200646.2|200897.8|200600.8|5
1632347200000|2021-09-22 21:46:40|200908.1|200611.1|200955.2|200658.2|200955.2|200658.2|200905.7|200608.7|6
1632347210000|2021-09-22 21:46:50|200953.2|200656.2|200975.3|200678.3|200975.3|200678.3|200953.2|200656.2|2
1632347220000|2021-09-22 21:47:00|200965.3|200668.3|200938.4|200641.4|200965.3|200668.3|200938.4|200641.4|4
1632347230000|2021-09-22 21:47:10|200948|200651|200962.4|200665.4|200971.4|200674.4|200948|200651|3
1632347240000|2021-09-22 21:47:20|200921.8|200624.8|200920.8|200623.8|200921.9|200624.9|200913.7|200616.7|9
1632347250000|2021-09-22 21:47:30|200920.6|200623.6|200945.4|200648.4|200945.4|200648.4|200907|200610|4
1632347260000|2021-09-22 21:47:40|200974.4|200677.4|200924.2|200627.2|200974.4|200677.4|200924.2|200627.2|6
1632347270000|2021-09-22 21:47:50|200925.4|200628.4|200925.4|200628.4|200925.6|200628.6|200919.6|200622.6|4
1632347280000|2021-09-22 21:48:00|200927.3|200630.3|200897.8|200600.8|200927.3|200630.3|200897.8|200600.8|3
1632347290000|2021-09-22 21:48:10|200913.7|200616.7|200907.1|200610.1|200913.7|200616.7|200906.8|200609.8|6
1632347300000|2021-09-22 21:48:20|200897.4|200600.4|200897.4|200600.4|200897.4|200600.4|200897.4|200600.4|1
1632347310000|2021-09-22 21:48:30|200910|200613|200969.4|200672.4|200969.4|200672.4|200897.4|200600.4|8
1632347320000|2021-09-22 21:48:40|200967.2|200670.2|200932.9|200635.9|200967.2|200670.2|200932.9|200635.9|4
1632347330000|2021-09-22 21:48:50|200930.9|200633.9|200901.8|200604.8|200940.5|200643.5|200901.8|200604.8|7
1632347340000|2021-09-22 21:49:00|200902.6|200605.6|200907.4|200610.4|200910.7|200613.7|200897.9|200600.9|5
1632347350000|2021-09-22 21:49:10|200904.3|200607.3|200904.4|200607.4|200904.4|200607.4|200904.3|200607.3|2
1632347360000|2021-09-22 21:49:20|200907.8|200610.8|200910.6|200613.6|200912.7|200615.7|200892.4|200595.4|9
1632347370000|2021-09-22 21:49:30|200915.6|200618.6|200904.9|200607.9|200915.6|200618.6|200904.9|200607.9|7
1632347380000|2021-09-22 21:49:40|200897.9|200600.9|200898|200601|200898|200601|200897.9|200600.9|2
1632347390000|2021-09-22 21:49:50|200898.2|200601.2|200911.7|200614.7|200913.1|200616.1|200897.9|200600.9|5
1632347400000|2021-09-22 21:50:00|200911.9|200614.9|200908.5|200611.5|200915.8|200618.8|200908.5|200611.5|7
1632347410000|2021-09-22 21:50:10|200908.7|200611.7|200895.9|200598.9|200912.6|200615.6|200895.6|200598.6|10
1632347420000|2021-09-22 21:50:20|200883.5|200586.5|200910.8|200613.8|200916.3|200619.3|200883.5|200586.5|6
1632347430000|2021-09-22 21:50:30|200913.1|200616.1|200906.6|200609.6|200913.1|200616.1|200906.5|200609.5|4
1632347440000|2021-09-22 21:50:40|200906.5|200609.5|200913.3|200616.3|200913.3|200616.3|200896.9|200599.9|7
1632347450000|2021-09-22 21:50:50|200910.3|200613.3|200901|200604|200919|200622|200900.1|200603.1|7
1632347460000|2021-09-22 21:51:00|200889.3|200592.3|200915.5|200618.5|200915.5|200618.5|200889.3|200592.3|5
1632347470000|2021-09-22 21:51:10|200908.8|200611.8|200901.4|200604.4|200908.9|200611.9|200896.8|200599.8|8
1632347480000|2021-09-22 21:51:20|200901.7|200604.7|200912.6|200615.6|200912.6|200615.6|200897.9|200600.9|7
1632347490000|2021-09-22 21:51:30|200905.2|200608.2|200915.9|200618.9|200915.9|200618.9|200905.2|200608.2|9
1632347500000|2021-09-22 21:51:40|200916.5|200619.5|200919.4|200622.4|200919.5|200622.5|200916.5|200619.5|14
1632347510000|2021-09-22 21:51:50|200914.2|200617.2|200901.8|200604.8|200914.2|200617.2|200901.8|200604.8|7
1632347520000|2021-09-22 21:52:00|200900|200603|200898.2|200601.2|200900.3|200603.3|200898.2|200601.2|4
1632347530000|2021-09-22 21:52:10|200903.2|200606.2|200919.8|200622.8|200920.3|200623.3|200903.2|200606.2|13
1632347540000|2021-09-22 21:52:20|200915.5|200618.5|200907.1|200610.1|200915.5|200618.5|200906.9|200609.9|5
1632347550000|2021-09-22 21:52:30|200907|200610|200897.8|200600.8|200907.1|200610.1|200897.8|200600.8|3
1632347560000|2021-09-22 21:52:40|200897.4|200600.4|200915.2|200618.2|200915.2|200618.2|200897.3|200600.3|7
1632347570000|2021-09-22 21:52:50|200921.1|200624.1|200896.8|200599.8|200921.1|200624.1|200896.8|200599.8|5
1632347580000|2021-09-22 21:53:00|200896.6|200599.6|200903.5|200606.5|200903.5|200606.5|200896.6|200599.6|5
1632347590000|2021-09-22 21:53:10|200903.2|200606.2|200913.1|200616.1|200913.1|200616.1|200899.5|200602.5|7
1632347600000|2021-09-22 21:53:20|200908.7|200611.7|200904|200607|200908.7|200611.7|200904|200607|4
1632347610000|2021-09-22 21:53:30|200906.9|200609.9|200911.5|200614.5|200911.5|200614.5|200905.1|200608.1|5
1632347620000|2021-09-22 21:53:40|200908.9|200611.9|200906.5|200609.5|200908.9|200611.9|200906.5|200609.5|2
1632347630000|2021-09-22 21:53:50|200906.3|200609.3|200910.6|200613.6|200917.6|200620.6|200906.3|200609.3|4
1632347640000|2021-09-22 21:54:00|200931.2|200634.2|200945.9|200648.9|200956.2|200659.2|200918.1|200621.1|14
1632347650000|2021-09-22 21:54:10|200952.1|200655.1|200963.2|200666.2|200963.6|200666.6|200944.5|200647.5|10
1632347660000|2021-09-22 21:54:20|200960.2|200663.2|200955.8|200658.8|200960.2|200663.2|200955.8|200658.8|3
1632347670000|2021-09-22 21:54:30|200945|200648|200936|200639|200945|200648|200935.8|200638.8|3
1632347680000|2021-09-22 21:54:40|200936.6|200639.6|200918.7|200621.7|200936.6|200639.6|200907.7|200610.7|3
1632347690000|2021-09-22 21:54:50|200918.9|200621.9|200896.4|200599.4|200936.2|200639.2|200896.4|200599.4|5
1632347700000|2021-09-22 21:55:00|200902.6|200605.6|200971.5|200674.5|200971.5|200674.5|200896.4|200599.4|4
1632347710000|2021-09-22 21:55:10|200953.6|200656.6|200918.5|200621.5|200968.3|200671.3|200918.5|200621.5|6
1632347720000|2021-09-22 21:55:20|200923.7|200626.7|200935.9|200638.9|200936|200639|200916.7|200619.7|10
1632347730000|2021-09-22 21:55:30|200942.2|200645.2|200898|200601|200942.2|200645.2|200898|200601|2
1632347750000|2021-09-22 21:55:50|200926.3|200629.3|200933.5|200636.5|200935|200638|200926.3|200629.3|5
1632347760000|2021-09-22 21:56:00|200934.9|200637.9|200937.5|200640.5|200937.5|200640.5|200934.9|200637.9|2
1632347770000|2021-09-22 21:56:10|200940.9|200643.9|200917.1|200620.1|200940.9|200643.9|200912.9|200615.9|4
1632347780000|2021-09-22 21:56:20|200922.3|200625.3|200929.1|200632.1|200929.1|200632.1|200922.3|200625.3|3
1632347790000|2021-09-22 21:56:30|200909|200612|200909|200612|200909|200612|200909|200612|1
1632347800000|2021-09-22 21:56:40|200937.1|200640.1|201002.5|200852.5|201006.9|200856.9|200937.1|200640.1|28
1632347810000|2021-09-22 21:56:50|201000.1|200850.1|201057.1|200798.8|201093.6|200852.7|200991.4|200788.2|27
1632347820000|2021-09-22 21:57:00|201005|200855|201058.6|200788.5|201062.6|200857.4|201003.7|200788.5|26
1632347830000|2021-09-22 21:57:10|201057.9|200790.8|201003.7|200853.7|201058|200854.8|200997.2|200790.8|20
1632347840000|2021-09-22 21:57:20|201004.3|200854.3|201026.7|200876.7|201028.5|200878.5|200992.3|200842.3|19
1632347850000|2021-09-22 21:57:30|201022.5|200872.5|201030.6|200880.6|201050.3|200900.3|201012.9|200862.9|17
1632347860000|2021-09-22 21:57:40|201018.7|200868.7|201011.2|200861.2|201018.7|200868.7|201000|200850|16
1632347870000|2021-09-22 21:57:50|201013.5|200863.5|201009.2|200859.2|201013.5|200863.5|200992.7|200842.7|12
1632347880000|2021-09-22 21:58:00|201013.5|200863.5|200992.4|200842.4|201013.5|200863.5|200990.8|200840.8|6
1632347890000|2021-09-22 21:58:10|200994.3|200844.3|201017.7|200867.7|201019.3|200869.3|200994.3|200844.3|9
1632347900000|2021-09-22 21:58:20|201001.5|200851.5|200994.8|200844.8|201001.5|200851.5|200983.8|200833.8|13
1632347910000|2021-09-22 21:58:30|200993.2|200843.2|200987.1|200837.1|200993.2|200843.2|200986.3|200836.3|11
1632347920000|2021-09-22 21:58:40|200987.3|200837.3|200984.1|200834.1|201038.6|200842.2|200984.1|200769|10
1632347930000|2021-09-22 21:58:50|200983.4|200833.4|200981.3|200831.3|200988.8|200838.8|200980.1|200830.1|12
1632347940000|2021-09-22 21:59:00|200981.9|200831.9|200982.8|200832.8|200982.8|200832.8|200979|200829|5
1632347950000|2021-09-22 21:59:10|200980.7|200830.7|200981.3|200831.3|200982|200832|200978.6|200828.6|7
1632347960000|2021-09-22 21:59:20|200981.2|200831.2|200986.2|200836.2|200986.2|200836.2|200978.1|200828.1|6
1632347970000|2021-09-22 21:59:30|200983.7|200833.7|200985.3|200835.3|200986.6|200836.6|200982.9|200832.9|4
1632347980000|2021-09-22 21:59:40|200992.7|200842.7|200977.9|200827.9|200993.3|200843.3|200976.9|200826.9|7
1632347990000|2021-09-22 21:59:50|200977.7|200827.7|200979.3|200829.3|200981|200831|200976.5|200826.5|5
1632348000000|2021-09-22 22:00:00|200984.2|200834.2|200944|200794|200986.8|200836.8|200936.3|200786.3|30
1632348010000|2021-09-22 22:00:10|200948.5|200798.5|200947.1|200797.1|200949.9|200799.9|200941.7|200791.7|23
1632348020000|2021-09-22 22:00:20|200947.2|200797.2|200946|200796|200953.6|200803.6|200945.2|200795.2|20
1632348030000|2021-09-22 22:00:30|200949|200799|200943|200793|200959.8|200809.8|200941.8|200791.8|15
1632348040000|2021-09-22 22:00:40|200940.7|200790.7|200961.5|200811.5|200961.5|200811.5|200940.5|200790.5|8
1632348050000|2021-09-22 22:00:50|200956.1|200806.1|200947.9|200797.9|200964.6|200814.6|200945.1|200795.1|18
1632348060000|2021-09-22 22:01:00|200946.7|200796.7|200942.3|200792.3|200947.8|200797.8|200940.4|200790.4|15
1632348070000|2021-09-22 22:01:10|200953.9|200803.9|200953.2|200803.2|200957.1|200807.1|200944|200794|17
1632348080000|2021-09-22 22:01:20|200952.4|200802.4|200947.8|200797.8|200954.4|200804.4|200947.1|200797.1|14
1632348090000|2021-09-22 22:01:30|200951|200801|200951|200801|200952.4|200802.4|200946.5|200796.5|18
1632348100000|2021-09-22 22:01:40|200949.8|200799.8|200943.8|200793.8|200951.5|200801.5|200936.6|200786.6|22
1632348110000|2021-09-22 22:01:50|200954.9|200804.9|200956.4|200806.4|200958.1|200808.1|200939.8|200789.8|18
1632348120000|2021-09-22 22:02:00|200954.3|200804.3|200951|200801|200955|200805|200946.7|200796.7|19
1632348130000|2021-09-22 22:02:10|200949.7|200799.7|200952.8|200802.8|200959.4|200809.4|200949.7|200799.7|11
1632348140000|2021-09-22 22:02:20|200952.2|200802.2|200949.2|200799.2|200952.9|200802.9|200947.6|200797.6|9
1632348150000|2021-09-22 22:02:30|200954.8|200804.8|200946.4|200796.4|200961.1|200811.1|200938.8|200788.8|11
1632348160000|2021-09-22 22:02:40|200939.9|200789.9|200942.3|200792.3|200945.6|200795.6|200938.9|200788.9|6
1632348170000|2021-09-22 22:02:50|200941.7|200791.7|200947.8|200797.8|200953.4|200803.4|200940.5|200790.5|11
1632348180000|2021-09-22 22:03:00|200948.1|200798.1|200950.7|200800.7|200954.6|200804.6|200936.5|200786.5|12
1632348190000|2021-09-22 22:03:10|200954.8|200804.8|200952.6|200802.6|200956.3|200806.3|200947.6|200797.6|13
1632348200000|2021-09-22 22:03:20|200954|200804|200946.3|200796.3|200956.6|200806.6|200946.3|200796.3|13
1632348210000|2021-09-22 22:03:30|200948.3|200798.3|200945.1|200795.1|200956.2|200806.2|200945.1|200795.1|8
1632348220000|2021-09-22 22:03:40|200946.4|200796.4|200955.3|200805.3|200965.2|200815.2|200946.4|200796.4|10
1632348230000|2021-09-22 22:03:50|200953.2|200803.2|200950.9|200800.9|200959.4|200809.4|200947.6|200797.6|8
1632348240000|2021-09-22 22:04:00|200948.9|200798.9|200957.8|200807.8|200961|200811|200948.9|200798.9|10
1632348250000|2021-09-22 22:04:10|200955.8|200805.8|200950.5|200800.5|200955.8|200805.8|200950.5|200800.5|9
1632348260000|2021-09-22 22:04:20|200951.1|200801.1|200950.5|200800.5|200951.9|200801.9|200947.7|200797.7|10
1632348270000|2021-09-22 22:04:30|200939.7|200789.7|200951.9|200801.9|200957.5|200807.5|200938.2|200788.2|17
1632348280000|2021-09-22 22:04:40|200954.3|200804.3|200954.2|200804.2|200957|200807|200951.8|200801.8|7
1632348290000|2021-09-22 22:04:50|200950.1|200800.1|200949.6|200799.6|200953|200803|200948.4|200798.4|8
1632348300000|2021-09-22 22:05:00|200955.4|200805.4|200945.4|200795.4|200961.5|200811.5|200945.4|200795.4|8
1632348310000|2021-09-22 22:05:10|200950.9|200800.9|200944.2|200794.2|200950.9|200800.9|200942.8|200792.8|17
1632348320000|2021-09-22 22:05:20|200943.8|200793.8|200946.4|200796.4|200946.6|200796.6|200943.2|200793.2|13
1632348330000|2021-09-22 22:05:30|200942.7|200792.7|200948.8|200798.8|200984.9|200834.9|200942.7|200792.7|11
1632348340000|2021-09-22 22:05:40|200949.2|200799.2|200951.9|200801.9|200954.2|200804.2|200945.2|200795.2|14
1632348350000|2021-09-22 22:05:50|200950.1|200800.1|200949.4|200799.4|200955.9|200805.9|200949.4|200799.4|5
1632348360000|2021-09-22 22:06:00|200933.7|200783.7|200933.7|200783.7|200933.8|200783.8|200933.6|200783.6|6
1632348370000|2021-09-22 22:06:10|200933.6|200783.6|200934.4|200784.4|200942.3|200792.3|200933.6|200783.6|10
1632348380000|2021-09-22 22:06:20|200932.9|200782.9|200937.6|200787.6|200941.6|200791.6|200932.9|200782.9|10
1632348390000|2021-09-22 22:06:30|200937.5|200787.5|200943.2|200793.2|200947.6|200797.6|200937.5|200787.5|8
1632348400000|2021-09-22 22:06:40|200943|200793|200942.6|200792.6|200943.9|200793.9|200941.4|200791.4|6
1632348410000|2021-09-22 22:06:50|200943|200793|200935.9|200785.9|200949.4|200799.4|200935.9|200785.9|11
1632348420000|2021-09-22 22:07:00|200934.8|200784.8|200941.8|200791.8|200944.4|200794.4|200934.8|200784.8|10
1632348430000|2021-09-22 22:07:10|200940.5|200790.5|200940.6|200790.6|200942.9|200792.9|200940.5|200790.5|6
1632348440000|2021-09-22 22:07:20|200946.2|200796.2|200949.8|200799.8|200949.8|200799.8|200943.3|200793.3|10
1632348450000|2021-09-22 22:07:30|200948.2|200798.2|200945.3|200795.3|200948.2|200798.2|200943.3|200793.3|6
1632348460000|2021-09-22 22:07:40|200943.4|200793.4|200942.4|200792.4|200949.8|200799.8|200942.4|200792.4|9
1632348470000|2021-09-22 22:07:50|200943.8|200793.8|200936.6|200786.6|200946.9|200796.9|200936.6|200786.6|17
1632348480000|2021-09-22 22:08:00|200949.6|200799.6|200951.7|200801.7|200961.6|200811.6|200929|200779|16
1632348490000|2021-09-22 22:08:10|200947.7|200797.7|200959|200809|200964|200814|200946|200796|18
1632348500000|2021-09-22 22:08:20|200959.6|200809.6|200956.5|200806.5|200962.5|200812.5|200948.3|200798.3|14
1632348510000|2021-09-22 22:08:30|200958|200808|200960.1|200810.1|200960.1|200810.1|200949.7|200799.7|11
1632348520000|2021-09-22 22:08:40|200954.7|200804.7|200951.2|200801.2|200956.8|200806.8|200945|200795|11
1632348530000|2021-09-22 22:08:50|200950.2|200800.2|200943.1|200793.1|200950.3|200800.3|200943.1|200793.1|15
1632348540000|2021-09-22 22:09:00|200944.1|200794.1|200948.2|200798.2|200956.5|200806.5|200944.1|200794.1|34
1632348550000|2021-09-22 22:09:10|200949|200799|200960.3|200810.3|200962.7|200812.7|200947.7|200797.7|20
1632348560000|2021-09-22 22:09:20|200961|200811|200961.6|200811.6|200968.6|200818.6|200959.1|200809.1|26
1632348570000|2021-09-22 22:09:30|200959.7|200809.7|200960.1|200810.1|200962.8|200812.8|200958.1|200808.1|18
1632348580000|2021-09-22 22:09:40|200959.8|200809.8|200948.6|200798.6|200961.1|200811.1|200948.6|200798.6|7
1632348590000|2021-09-22 22:09:50|200949|200799|200955.1|200805.1|200958.7|200808.7|200945.4|200795.4|18
1632348600000|2021-09-22 22:10:00|200948.4|200798.4|200956.3|200806.3|200964.8|200814.8|200948.3|200798.3|25
1632348610000|2021-09-22 22:10:10|200956.2|200806.2|200961|200811|200964.3|200814.3|200953.3|200803.3|18
1632348620000|2021-09-22 22:10:20|200961.6|200811.6|200959.7|200809.7|200967|200817|200956.4|200806.4|16
1632348630000|2021-09-22 22:10:30|200968.9|200818.9|200946.6|200796.6|200968.9|200818.9|200946.6|200796.6|6
1632348640000|2021-09-22 22:10:40|200951.4|200801.4|200946.3|200796.3|200951.4|200801.4|200942.8|200792.8|8
1632348650000|2021-09-22 22:10:50|200946.5|200796.5|200952.2|200802.2|200952.2|200802.2|200942.8|200792.8|16
1632348660000|2021-09-22 22:11:00|200950.1|200800.1|200949.4|200799.4|200960.4|200810.4|200949.4|200799.4|10
1632348670000|2021-09-22 22:11:10|200949|200799|200948.2|200798.2|200950.2|200800.2|200947.9|200797.9|5
1632348680000|2021-09-22 22:11:20|200946.3|200796.3|200951.9|200801.9|200952.5|200802.5|200946.3|200796.3|8
1632348690000|2021-09-22 22:11:30|200952.5|200802.5|200939.6|200789.6|200952.5|200802.5|200939.6|200789.6|10
1632348700000|2021-09-22 22:11:40|200953.1|200803.1|200945.5|200795.5|200953.1|200803.1|200945.5|200795.5|8
1632348710000|2021-09-22 22:11:50|200945.8|200795.8|200951.3|200801.3|200954.7|200804.7|200945.4|200795.4|11
1632348720000|2021-09-22 22:12:00|200949.7|200799.7|200945.4|200795.4|200949.9|200799.9|200945.4|200795.4|8
1632348730000|2021-09-22 22:12:10|200940.3|200790.3|200943.9|200793.9|200943.9|200793.9|200940.3|200790.3|8
1632348740000|2021-09-22 22:12:20|200943.2|200793.2|200962.3|200812.3|200962.3|200812.3|200942.3|200792.3|11
1632348750000|2021-09-22 22:12:30|200962.2|200812.2|200949.1|200799.1|200964.1|200814.1|200949.1|200799.1|10
1632348760000|2021-09-22 22:12:40|200948.1|200798.1|200956.3|200806.3|200969.6|200819.6|200948.1|200798.1|8
1632348770000|2021-09-22 22:12:50|200954.4|200804.4|200942|200792|200954.4|200804.4|200939|200789|16
1632348780000|2021-09-22 22:13:00|200953.1|200803.1|200957.5|200807.5|200958.4|200808.4|200941.1|200791.1|8
1632348790000|2021-09-22 22:13:10|200969.3|200819.3|200962.7|200812.7|200969.3|200819.3|200958|200808|9
1632348800000|2021-09-22 22:13:20|200954.3|200804.3|200964.1|200814.1|200964.2|200814.2|200947.2|200797.2|11
1632348810000|2021-09-22 22:13:30|200960.8|200810.8|200946|200796|200960.8|200810.8|200945.1|200795.1|9
1632348820000|2021-09-22 22:13:40|200955.9|200805.9|200965.9|200815.9|200965.9|200815.9|200952.1|200802.1|13
1632348830000|2021-09-22 22:13:50|200962.4|200812.4|200960.2|200810.2|200962.4|200812.4|200955.8|200805.8|10
1632348840000|2021-09-22 22:14:00|200958.7|200808.7|200947.1|200797.1|200958.7|200808.7|200945.8|200795.8|19
1632348850000|2021-09-22 22:14:10|200953.1|200803.1|200945.1|200795.1|200956.5|200806.5|200945.1|200795.1|15
1632348860000|2021-09-22 22:14:20|200943.9|200793.9|200954|200804|200954|200804|200939.9|200789.9|8
1632348870000|2021-09-22 22:14:30|200946.8|200796.8|200945.8|200795.8|200947|200797|200945.2|200795.2|7
1632348880000|2021-09-22 22:14:40|200942.3|200792.3|200949.7|200799.7|200960|200810|200942.3|200792.3|11
1632348890000|2021-09-22 22:14:50|200950.8|200800.8|200942.3|200792.3|200959.1|200809.1|200942|200792|12
1632348900000|2021-09-22 22:15:00|200943.5|200793.5|200949.4|200799.4|200949.5|200799.5|200941.2|200791.2|11
1632348910000|2021-09-22 22:15:10|200951.8|200801.8|200947.2|200797.2|200955|200805|200947|200797|11
1632348920000|2021-09-22 22:15:20|200947|200797|200946.4|200796.4|200950.2|200800.2|200944.1|200794.1|8
1632348930000|2021-09-22 22:15:30|200951.3|200801.3|200952.4|200802.4|200955.7|200805.7|200947|200797|11
1632348940000|2021-09-22 22:15:40|200947.4|200797.4|200944.3|200794.3|200948.3|200798.3|200944.2|200794.2|6
1632348950000|2021-09-22 22:15:50|200946.8|200796.8|200941.7|200791.7|200947.3|200797.3|200939.5|200789.5|14
1632348960000|2021-09-22 22:16:00|200941.8|200791.8|200934.9|200784.9|200941.8|200791.8|200934.9|200784.9|11
1632348970000|2021-09-22 22:16:10|200934.8|200784.8|200944.7|200794.7|200946.8|200796.8|200934.8|200784.8|9
1632348980000|2021-09-22 22:16:20|200944.1|200794.1|200946.8|200796.8|200952.7|200802.7|200942.8|200792.8|7
1632348990000|2021-09-22 22:16:30|200946.5|200796.5|200948.8|200798.8|200951.5|200801.5|200942.5|200792.5|8
1632349000000|2021-09-22 22:16:40|200947.1|200797.1|200936|200786|200947.1|200797.1|200936|200786|8
1632349010000|2021-09-22 22:16:50|200932.9|200782.9|200936|200786|200938|200788|200931.4|200781.4|11
1632349020000|2021-09-22 22:17:00|200932.2|200782.2|200932.1|200782.1|200938.1|200788.1|200931|200781|7
1632349030000|2021-09-22 22:17:10|200935.3|200785.3|200946.3|200796.3|200948.7|200798.7|200935.3|200785.3|9
1632349040000|2021-09-22 22:17:20|200944.6|200794.6|200948.5|200798.5|200955.8|200805.8|200944.6|200794.6|8
1632349050000|2021-09-22 22:17:30|200948.6|200798.6|200948.8|200798.8|200953.4|200803.4|200948.6|200798.6|9
1632349060000|2021-09-22 22:17:40|200948.5|200798.5|200943.6|200793.6|200948.5|200798.5|200941.7|200791.7|7
1632349070000|2021-09-22 22:17:50|200942.8|200792.8|200938.4|200788.4|200949.2|200799.2|200938.4|200788.4|10
1632349080000|2021-09-22 22:18:00|200942.9|200792.9|200945.9|200795.9|200953.9|200803.9|200942.9|200792.9|10
1632349090000|2021-09-22 22:18:10|200944.3|200794.3|200947.1|200797.1|200952.4|200802.4|200944.3|200794.3|10
1632349100000|2021-09-22 22:18:20|200945.3|200795.3|200945.4|200795.4|200947|200797|200944.4|200794.4|9
1632349110000|2021-09-22 22:18:30|200945.1|200795.1|200938.1|200788.1|200948.5|200798.5|200938.1|200788.1|6
1632349120000|2021-09-22 22:18:40|200937.6|200787.6|200935.9|200785.9|200938.4|200788.4|200925.7|200775.7|12
1632349130000|2021-09-22 22:18:50|200936.8|200786.8|200934.8|200784.8|200936.8|200786.8|200934.6|200784.6|12
1632349140000|2021-09-22 22:19:00|200944|200794|200949|200799|200952.2|200802.2|200943.1|200793.1|10
1632349150000|2021-09-22 22:19:10|200946.7|200796.7|200941.9|200791.9|200951.5|200801.5|200941.9|200791.9|8
1632349160000|2021-09-22 22:19:20|200943.3|200793.3|200939.6|200789.6|200943.3|200793.3|200936.8|200786.8|7
1632349170000|2021-09-22 22:19:30|200939.3|200789.3|200956.2|200806.2|200956.2|200806.2|200938.6|200788.6|13
1632349180000|2021-09-22 22:19:40|200951.1|200801.1|200940.6|200790.6|200953.7|200803.7|200938.8|200788.8|14
1632349190000|2021-09-22 22:19:50|200941.7|200791.7|200948.3|200798.3|200960.2|200810.2|200940.6|200790.6|10
1632349200000|2021-09-22 22:20:00|200948.1|200798.1|200944.9|200794.9|200948.1|200798.1|200940.5|200790.5|9
1632349210000|2021-09-22 22:20:10|200945.3|200795.3|200942.3|200792.3|200947.2|200797.2|200942.3|200792.3|9
1632349220000|2021-09-22 22:20:20|200943|200793|200941.4|200791.4|200944.7|200794.7|200940.3|200790.3|8
1632349230000|2021-09-22 22:20:30|200940.5|200790.5|200938.4|200788.4|200940.5|200790.5|200937|200787|9
1632349240000|2021-09-22 22:20:40|200937.7|200787.7|200940|200790|200940.5|200790.5|200936.1|200786.1|9
1632349250000|2021-09-22 22:20:50|200939.5|200789.5|200936.5|200786.5|200945.7|200795.7|200936.5|200786.5|6
1632349260000|2021-09-22 22:21:00|200936.6|200786.6|200946.2|200796.2|200946.6|200796.6|200936.6|200786.6|5
1632349270000|2021-09-22 22:21:10|200944.3|200794.3|200944.8|200794.8|200949.4|200799.4|200944.3|200794.3|7
1632349280000|2021-09-22 22:21:20|200943.1|200793.1|200941.2|200791.2|200943.1|200793.1|200933.2|200783.2|8
1632349290000|2021-09-22 22:21:30|200940.7|200790.7|200945.3|200795.3|200949.6|200799.6|200940.7|200790.7|8
1632349300000|2021-09-22 22:21:40|200950.8|200800.8|200951.8|200801.8|200957.5|200807.5|200946.2|200796.2|11
1632349310000|2021-09-22 22:21:50|200951.5|200801.5|200952.2|200802.2|200957.1|200807.1|200946.1|200796.1|12
1632349320000|2021-09-22 22:22:00|200950.4|200800.4|200948.3|200798.3|200953.4|200803.4|200947.6|200797.6|8
1632349330000|2021-09-22 22:22:10|200948.7|200798.7|200942.4|200792.4|200948.7|200798.7|200939.3|200789.3|11
1632349340000|2021-09-22 22:22:20|200941.9|200791.9|200941.5|200791.5|200942.6|200792.6|200940.5|200790.5|5
1632349350000|2021-09-22 22:22:30|200940.8|200790.8|200940.6|200790.6|200941.4|200791.4|200939.7|200789.7|9
1632349360000|2021-09-22 22:22:40|200941.1|200791.1|200944|200794|200949.7|200799.7|200941.1|200791.1|9
1632349370000|2021-09-22 22:22:50|200942.5|200792.5|200943.9|200793.9|200947.4|200797.4|200942.5|200792.5|8
1632349380000|2021-09-22 22:23:00|200944.8|200794.8|200948.7|200798.7|200948.9|200798.9|200944.8|200794.8|8
1632349390000|2021-09-22 22:23:10|200950.2|200800.2|200937.9|200787.9|200950.2|200800.2|200937.9|200787.9|11
1632349400000|2021-09-22 22:23:20|200937.3|200787.3|200937.6|200787.6|200937.7|200787.7|200937|200787|5
1632349410000|2021-09-22 22:23:30|200937.5|200787.5|200942.1|200792.1|200947.5|200797.5|200933.7|200783.7|9
1632349420000|2021-09-22 22:23:40|200941.4|200791.4|200944.7|200794.7|200946.9|200796.9|200941.4|200791.4|10
1632349430000|2021-09-22 22:23:50|200947.1|200797.1|200949.2|200799.2|200950.5|200800.5|200944.4|200794.4|9
1632349440000|2021-09-22 22:24:00|200950.3|200800.3|200935.5|200785.5|200950.3|200800.3|200934.6|200784.6|9
1632349450000|2021-09-22 22:24:10|200939.1|200789.1|200949.4|200799.4|200949.7|200799.7|200936.9|200786.9|15
1632349460000|2021-09-22 22:24:20|200947.3|200797.3|200949|200799|200950.8|200800.8|200945.6|200795.6|9
1632349470000|2021-09-22 22:24:30|200945.8|200795.8|200942.2|200792.2|200945.8|200795.8|200942|200792|11
1632349480000|2021-09-22 22:24:40|200937.6|200787.6|200936.7|200786.7|200938|200788|200932.8|200782.8|10
1632349490000|2021-09-22 22:24:50|200936.4|200786.4|200937.7|200787.7|200937.7|200787.7|200936.4|200786.4|8
1632349500000|2021-09-22 22:25:00|200941.8|200791.8|200960.2|200810.2|200963.3|200813.3|200934.4|200784.4|15
1632349510000|2021-09-22 22:25:10|200959.7|200809.7|200948.6|200798.6|200959.7|200809.7|200948.6|200798.6|7
1632349520000|2021-09-22 22:25:20|200952.1|200802.1|200942|200792|200953.9|200803.9|200942|200792|9
1632349530000|2021-09-22 22:25:30|200944.4|200794.4|200932.1|200782.1|200944.4|200794.4|200932.1|200782.1|7
1632349540000|2021-09-22 22:25:40|200932|200782|200927.5|200777.5|200936.8|200786.8|200927|200777|8
1632349550000|2021-09-22 22:25:50|200924.3|200774.3|200948.6|200798.6|200953.1|200803.1|200924.3|200774.3|34
1632349560000|2021-09-22 22:26:00|200959.3|200809.3|200960.5|200810.5|200964.8|200814.8|200955.4|200805.4|36
1632349570000|2021-09-22 22:26:10|200957.3|200807.3|200961|200811|200975.2|200825.2|200944.7|200794.7|22
1632349580000|2021-09-22 22:26:20|200960.1|200810.1|200964.9|200814.9|200973.1|200823.1|200960|200810|18
1632349590000|2021-09-22 22:26:30|200966.6|200816.6|200967|200817|200972.2|200822.2|200963.5|200813.5|19
1632349600000|2021-09-22 22:26:40|200965.5|200815.5|200980|200830|200980|200830|200952.3|200802.3|12
1632349610000|2021-09-22 22:26:50|200978.3|200828.3|200971.7|200821.7|200981.2|200831.2|200971.7|200821.7|11
1632349620000|2021-09-22 22:27:00|200973.7|200823.7|200971.2|200821.2|200985.7|200835.7|200971.2|200821.2|16
1632349630000|2021-09-22 22:27:10|200987.3|200837.3|200970.6|200820.6|200987.3|200837.3|200970.6|200820.6|10
1632349640000|2021-09-22 22:27:20|200973.1|200823.1|200977.5|200827.5|200980|200830|200970.7|200820.7|13
1632349650000|2021-09-22 22:27:30|200974.9|200824.9|200964.3|200814.3|200975.9|200825.9|200949.2|200799.2|10
1632349660000|2021-09-22 22:27:40|200948.2|200798.2|200964.9|200814.9|200966.1|200816.1|200948.1|200798.1|10
1632349670000|2021-09-22 22:27:50|200962.3|200812.3|200965.1|200815.1|200969.2|200819.2|200958.7|200808.7|15
1632349680000|2021-09-22 22:28:00|200961.7|200811.7|200947.8|200797.8|200961.7|200811.7|200947.8|200797.8|7
1632349690000|2021-09-22 22:28:10|200947.7|200797.7|200939.1|200789.1|200956.2|200806.2|200939.1|200789.1|14
1632349700000|2021-09-22 22:28:20|200939.2|200789.2|200966.1|200816.1|200975.2|200825.2|200939.2|200789.2|15
1632349710000|2021-09-22 22:28:30|200970.1|200820.1|200968.9|200818.9|200970.1|200820.1|200954.8|200804.8|8
1632349720000|2021-09-22 22:28:40|200962.5|200812.5|200968.2|200818.2|200969.7|200819.7|200953.9|200803.9|14
1632349730000|2021-09-22 22:28:50|200968.1|200818.1|200959.2|200809.2|200968.1|200818.1|200945.8|200795.8|10
1632349740000|2021-09-22 22:29:00|200957.8|200807.8|200953.3|200803.3|200961.5|200811.5|200953.3|200803.3|11
1632349750000|2021-09-22 22:29:10|200956.9|200806.9|200953.5|200803.5|200969.3|200819.3|200953.4|200803.4|13
1632349760000|2021-09-22 22:29:20|200958.5|200808.5|200940.3|200790.3|200958.5|200808.5|200932.4|200782.4|8
1632349770000|2021-09-22 22:29:30|200940|200790|200940|200790|200940.6|200790.6|200938.2|200788.2|7
1632349780000|2021-09-22 22:29:40|200944.3|200794.3|200942.4|200792.4|200944.3|200794.3|200936.9|200786.9|7
1632349790000|2021-09-22 22:29:50|200947|200797|200944|200794|200954.6|200804.6|200944|200794|11
1632349800000|2021-09-22 22:30:00|200942.6|200792.6|200956.2|200806.2|200967.3|200817.3|200940.6|200790.6|13
1632349810000|2021-09-22 22:30:10|200952.1|200802.1|200937.8|200787.8|200958.2|200808.2|200937.8|200787.8|12
1632349820000|2021-09-22 22:30:20|200937.4|200787.4|200939.6|200789.6|200941|200791|200935.2|200785.2|9
1632349830000|2021-09-22 22:30:30|200941.1|200791.1|200937.7|200787.7|200945.9|200795.9|200937.7|200787.7|13
1632349840000|2021-09-22 22:30:40|200939.5|200789.5|200943.2|200793.2|200943.7|200793.7|200937.5|200787.5|14
1632349850000|2021-09-22 22:30:50|200950.4|200800.4|200945.2|200795.2|200950.6|200800.6|200941.6|200791.6|8
1632349860000|2021-09-22 22:31:00|200942.9|200792.9|200945.6|200795.6|200946.5|200796.5|200940|200790|13
1632349870000|2021-09-22 22:31:10|200944.5|200794.5|200932.6|200782.6|200944.5|200794.5|200932.6|200782.6|9
1632349880000|2021-09-22 22:31:20|200932|200782|200947|200797|200947|200797|200931.9|200781.9|16
1632349890000|2021-09-22 22:31:30|200947.3|200797.3|200959.9|200809.9|200959.9|200809.9|200940.3|200790.3|15
1632349900000|2021-09-22 22:31:40|200960.2|200810.2|200944.3|200794.3|200967|200817|200944.3|200794.3|13
1632349910000|2021-09-22 22:31:50|200954|200804|200949.7|200799.7|200956.1|200806.1|200945.5|200795.5|14
1632349920000|2021-09-22 22:32:00|200951.5|200801.5|200949.1|200799.1|200958.7|200808.7|200945.9|200795.9|16
1632349930000|2021-09-22 22:32:10|200945.8|200795.8|200953.2|200803.2|200953.2|200803.2|200945.3|200795.3|14
1632349940000|2021-09-22 22:32:20|200953.8|200803.8|200959.2|200809.2|200962.7|200812.7|200949.6|200799.6|11
1632349950000|2021-09-22 22:32:30|200957|200807|200957.1|200807.1|200964.2|200814.2|200949.9|200799.9|17
1632349960000|2021-09-22 22:32:40|200956|200806|200951.2|200801.2|200956.8|200806.8|200947.7|200797.7|12
1632349970000|2021-09-22 22:32:50|200954.9|200804.9|200952.3|200802.3|200954.9|200804.9|200948.3|200798.3|9
1632349980000|2021-09-22 22:33:00|200953.3|200803.3|200947.4|200797.4|200956.5|200806.5|200945.6|200795.6|15
1632349990000|2021-09-22 22:33:10|200947.8|200797.8|200950.3|200800.3|200950.3|200800.3|200941.9|200791.9|12
1632350000000|2021-09-22 22:33:20|200946.4|200796.4|200949.7|200799.7|200949.7|200799.7|200944.4|200794.4|10
1632350010000|2021-09-22 22:33:30|200939.5|200789.5|200946.7|200796.7|200955.3|200805.3|200939.5|200789.5|17
1632350020000|2021-09-22 22:33:40|200955.2|200805.2|200950.5|200800.5|200955.2|200805.2|200948.7|200798.7|8
1632350030000|2021-09-22 22:33:50|200939.3|200789.3|200954.4|200804.4|200958.7|200808.7|200938.3|200788.3|15
1632350040000|2021-09-22 22:34:00|200948.3|200798.3|200937.5|200787.5|200950.7|200800.7|200937.5|200787.5|13
1632350050000|2021-09-22 22:34:10|200937.6|200787.6|200943.1|200793.1|200944.1|200794.1|200937.6|200787.6|7
1632350060000|2021-09-22 22:34:20|200941.1|200791.1|200943.8|200793.8|200946.9|200796.9|200941.1|200791.1|12
1632350070000|2021-09-22 22:34:30|200944.4|200794.4|200937.1|200787.1|200944.4|200794.4|200935.3|200785.3|8
1632350080000|2021-09-22 22:34:40|200943.2|200793.2|200940.4|200790.4|200943.2|200793.2|200938.8|200788.8|13
1632350090000|2021-09-22 22:34:50|200939.7|200789.7|200948.8|200798.8|200950.6|200800.6|200938.6|200788.6|8
1632350100000|2021-09-22 22:35:00|200947|200797|200953.7|200803.7|200955.3|200805.3|200942.4|200792.4|11
1632350110000|2021-09-22 22:35:10|200951.3|200801.3|200951.2|200801.2|200951.3|200801.3|200945.3|200795.3|13
1632350120000|2021-09-22 22:35:20|200949.9|200799.9|200943.6|200793.6|200954.9|200804.9|200943.3|200793.3|18
1632350130000|2021-09-22 22:35:30|200944.1|200794.1|200950.5|200800.5|200953|200803|200942.3|200792.3|17
1632350140000|2021-09-22 22:35:40|200950.4|200800.4|200947.2|200797.2|200950.9|200800.9|200947.2|200797.2|7
1632350150000|2021-09-22 22:35:50|200948.8|200798.8|200963|200813|200969|200819|200948.8|200798.8|19
1632350160000|2021-09-22 22:36:00|200963.7|200813.7|200955.5|200805.5|200963.7|200813.7|200953.2|200803.2|20
1632350170000|2021-09-22 22:36:10|200955.8|200805.8|200955.8|200805.8|200956.4|200806.4|200949.8|200799.8|10
1632350180000|2021-09-22 22:36:20|200952.9|200802.9|200941.9|200791.9|200952.9|200802.9|200937.7|200787.7|17
1632350190000|2021-09-22 22:36:30|200941.7|200791.7|200947.2|200797.2|200947.8|200797.8|200939.3|200789.3|13
1632350200000|2021-09-22 22:36:40|200946.5|200796.5|200945|200795|200964.9|200814.9|200942.7|200792.7|26
1632350210000|2021-09-22 22:36:50|200946.3|200796.3|200955.4|200805.4|200963.9|200813.9|200946|200796|13
1632350220000|2021-09-22 22:37:00|200953.7|200803.7|200950.1|200800.1|200959.8|200809.8|200950.1|200800.1|14
1632350230000|2021-09-22 22:37:10|200952.2|200802.2|200943.5|200793.5|200954.8|200804.8|200939.8|200789.8|12
1632350240000|2021-09-22 22:37:20|200943.8|200793.8|200938.3|200788.3|200944.1|200794.1|200937.7|200787.7|11
1632350250000|2021-09-22 22:37:30|200944|200794|200942.2|200792.2|200946|200796|200939|200789|14
1632350260000|2021-09-22 22:37:40|200941.1|200791.1|200946.9|200796.9|200951.8|200801.8|200941|200791|15
1632350270000|2021-09-22 22:37:50|200952.9|200802.9|200951|200801|200964.8|200814.8|200951|200801|11
1632350280000|2021-09-22 22:38:00|200950.7|200800.7|200942.1|200792.1|200973.5|200823.5|200942.1|200792.1|18
1632350290000|2021-09-22 22:38:10|200944.7|200794.7|200930.4|200780.4|200944.7|200794.7|200930.4|200780.4|7
1632350300000|2021-09-22 22:38:20|200936.2|200786.2|200938.6|200788.6|200952.6|200802.6|200933.1|200783.1|12
1632350310000|2021-09-22 22:38:30|200945|200795|200942.1|200792.1|200945|200795|200935.9|200785.9|7
1632350320000|2021-09-22 22:38:40|200936.8|200786.8|200942.2|200792.2|200942.2|200792.2|200936.8|200786.8|6
1632350330000|2021-09-22 22:38:50|200940.8|200790.8|200942|200792|200942.7|200792.7|200940.5|200790.5|5
1632350340000|2021-09-22 22:39:00|200930.2|200780.2|200936.6|200786.6|200938.7|200788.7|200930.2|200780.2|8
1632350350000|2021-09-22 22:39:10|200935.6|200785.6|200941.1|200791.1|200949.5|200799.5|200934.3|200784.3|13
1632350360000|2021-09-22 22:39:20|200945|200795|200936.2|200786.2|200945|200795|200934.4|200784.4|8
1632350370000|2021-09-22 22:39:30|200938.6|200788.6|200955|200805|200958.4|200808.4|200938.6|200788.6|5
1632350380000|2021-09-22 22:39:40|200953.8|200803.8|200936.1|200786.1|200953.8|200803.8|200932.2|200782.2|5
1632350390000|2021-09-22 22:39:50|200934.3|200784.3|200932|200782|200934.3|200784.3|200931.9|200781.9|6
1632350400000|2021-09-22 22:40:00|200939.7|200789.7|200952.8|200802.8|200956.8|200806.8|200927.2|200777.2|7
1632350410000|2021-09-22 22:40:10|200954.6|200804.6|200942.6|200792.6|200954.6|200804.6|200942.6|200792.6|6
1632350420000|2021-09-22 22:40:20|200938.7|200788.7|200943.4|200793.4|200950.3|200800.3|200938.7|200788.7|9
1632350430000|2021-09-22 22:40:30|200937.4|200787.4|200942.6|200792.6|200942.6|200792.6|200929.4|200779.4|8
1632350440000|2021-09-22 22:40:40|200939.9|200789.9|200939.9|200789.9|200939.9|200789.9|200939.9|200789.9|1
1632350450000|2021-09-22 22:40:50|200932.6|200782.6|200927.9|200777.9|200932.6|200782.6|200926.5|200776.5|6
1632350460000|2021-09-22 22:41:00|200939.5|200789.5|200932.5|200782.5|200939.5|200789.5|200928.7|200778.7|4
1632350470000|2021-09-22 22:41:10|200940.5|200790.5|200931.9|200781.9|200945.6|200795.6|200930.4|200780.4|6
1632350480000|2021-09-22 22:41:20|200938|200788|200927.9|200777.9|200939.4|200789.4|200920.3|200770.3|6
1632350490000|2021-09-22 22:41:30|200932.2|200782.2|200943.1|200793.1|200943.1|200793.1|200932.2|200782.2|6
1632350500000|2021-09-22 22:41:40|200941|200791|200937|200787|200942.5|200792.5|200937|200787|6
1632350510000|2021-09-22 22:41:50|200935.2|200785.2|200925.1|200775.1|200935.2|200785.2|200921.1|200771.1|4
1632350520000|2021-09-22 22:42:00|200924.1|200774.1|200931.9|200781.9|200940.5|200790.5|200924.1|200774.1|8
1632350530000|2021-09-22 22:42:10|200931.7|200781.7|200936.4|200786.4|200938.9|200788.9|200926.2|200776.2|6
1632350540000|2021-09-22 22:42:20|200936.9|200786.9|200950.2|200800.2|200960.6|200810.6|200936.9|200786.9|6
1632350550000|2021-09-22 22:42:30|200950.4|200800.4|200944|200794|200950.4|200800.4|200942.9|200792.9|10
1632350560000|2021-09-22 22:42:40|200937|200787|200938|200788|200938.6|200788.6|200937|200787|5
1632350570000|2021-09-22 22:42:50|200938.1|200788.1|200940.6|200790.6|200940.6|200790.6|200936.2|200786.2|6
1632350580000|2021-09-22 22:43:00|200938.1|200788.1|200928|200778|200942.2|200792.2|200927.5|200777.5|6
1632350590000|2021-09-22 22:43:10|200931.5|200781.5|200932.3|200782.3|200932.3|200782.3|200929.3|200779.3|5
1632350600000|2021-09-22 22:43:20|200937.7|200787.7|200949.4|200799.4|200958.4|200808.4|200937.7|200787.7|9
1632350610000|2021-09-22 22:43:30|200937.5|200787.5|200931|200781|200953.8|200803.8|200931|200781|7
1632350620000|2021-09-22 22:43:40|200932.7|200782.7|200940.7|200790.7|200940.7|200790.7|200932.2|200782.2|6
1632350630000|2021-09-22 22:43:50|200937.2|200787.2|200938.1|200788.1|200938.7|200788.7|200936.2|200786.2|6
1632350640000|2021-09-22 22:44:00|200936.5|200786.5|200928.6|200778.6|200948|200798|200928.6|200778.6|9
1632350650000|2021-09-22 22:44:10|200941|200791|200972.5|200822.5|200972.5|200822.5|200940|200790|3
1632350660000|2021-09-22 22:44:20|200956.2|200806.2|200944.3|200794.3|200956.2|200806.2|200944.3|200794.3|5
1632350670000|2021-09-22 22:44:30|200944|200794|200941.3|200791.3|200944|200794|200941.3|200791.3|4
1632350680000|2021-09-22 22:44:40|200938.6|200788.6|200921.2|200771.2|200938.6|200788.6|200921.2|200771.2|5
1632350690000|2021-09-22 22:44:50|200924.9|200774.9|200930|200780|200939.3|200789.3|200919.8|200769.8|7
1632350700000|2021-09-22 22:45:00|200925.7|200775.7|200927|200777|200942|200792|200925.7|200775.7|13
1632350710000|2021-09-22 22:45:10|200923.4|200773.4|200932.8|200782.8|200975|200825|200923.4|200773.4|10
1632350720000|2021-09-22 22:45:20|200935.5|200785.5|200939.5|200789.5|200943.4|200793.4|200933.2|200783.2|9
1632350730000|2021-09-22 22:45:30|200940|200790|200930.6|200780.6|200941.1|200791.1|200930.6|200780.6|7
1632350740000|2021-09-22 22:45:40|200938.7|200788.7|200926|200776|200938.7|200788.7|200924.8|200774.8|6
1632350750000|2021-09-22 22:45:50|200922.8|200772.8|200924.9|200774.9|200925.1|200775.1|200922.6|200772.6|7
1632350760000|2021-09-22 22:46:00|200925.1|200775.1|200938.7|200788.7|200956.1|200806.1|200925.1|200775.1|7
1632350770000|2021-09-22 22:46:10|200940.2|200790.2|200949.9|200799.9|200949.9|200799.9|200933.9|200783.9|6
1632350780000|2021-09-22 22:46:20|200948.3|200798.3|200927.8|200777.8|200948.3|200798.3|200927.8|200777.8|6
1632350790000|2021-09-22 22:46:30|200938.2|200788.2|200939.7|200789.7|200942.9|200792.9|200937|200787|13
1632350800000|2021-09-22 22:46:40|200938.4|200788.4|200933.8|200783.8|200940|200790|200932.5|200782.5|8
1632350810000|2021-09-22 22:46:50|200934.5|200784.5|200936.3|200786.3|200943.3|200793.3|200934.4|200784.4|9
1632350820000|2021-09-22 22:47:00|200938.3|200788.3|200946.7|200796.7|200961.7|200811.7|200937.5|200787.5|6
1632350830000|2021-09-22 22:47:10|200944.3|200794.3|200942.1|200792.1|200944.3|200794.3|200940.6|200790.6|4
1632350840000|2021-09-22 22:47:20|200944.1|200794.1|200935.6|200785.6|200944.7|200794.7|200933.6|200783.6|8
1632350850000|2021-09-22 22:47:30|200936.9|200786.9|200940.7|200790.7|200944.2|200794.2|200936.8|200786.8|7
1632350860000|2021-09-22 22:47:40|200929.2|200779.2|200932.3|200782.3|200951.4|200801.4|200929.2|200779.2|9
1632350870000|2021-09-22 22:47:50|200960.7|200810.7|200953.9|200803.9|200960.7|200810.7|200949|200799|5
1632350880000|2021-09-22 22:48:00|200951.5|200801.5|200946.9|200796.9|200952.2|200802.2|200939.3|200789.3|8
1632350890000|2021-09-22 22:48:10|200946.1|200796.1|200930.1|200780.1|200950.6|200800.6|200926.1|200776.1|9
1632350900000|2021-09-22 22:48:20|200930.7|200780.7|200934.2|200784.2|200934.2|200784.2|200930|200780|5
1632350910000|2021-09-22 22:48:30|200942.9|200792.9|200928.8|200778.8|200942.9|200792.9|200928.8|200778.8|7
1632350920000|2021-09-22 22:48:40|200935.9|200785.9|200950.3|200800.3|200962.5|200812.5|200935.9|200785.9|8
1632350930000|2021-09-22 22:48:50|200944.6|200794.6|200937.4|200787.4|200944.6|200794.6|200934.9|200784.9|6
1632350940000|2021-09-22 22:49:00|200938.2|200788.2|200946.3|200796.3|200948.6|200798.6|200928.9|200778.9|7
1632350950000|2021-09-22 22:49:10|200934|200784|200934|200784|200939.6|200789.6|200933.1|200783.1|6
1632350960000|2021-09-22 22:49:20|200932.3|200782.3|200934.8|200784.8|200937.7|200787.7|200929|200779|6
1632350970000|2021-09-22 22:49:30|200933.7|200783.7|200928.2|200778.2|200933.7|200783.7|200924.5|200774.5|7
1632350980000|2021-09-22 22:49:40|200917.7|200767.7|200935.1|200785.1|200936.6|200786.6|200917.7|200767.7|7
1632350990000|2021-09-22 22:49:50|200934.3|200784.3|200933|200783|200934.3|200784.3|200924.3|200774.3|4
1632351000000|2021-09-22 22:50:00|200932.4|200782.4|200928.5|200778.5|200940|200790|200928.5|200778.5|7
1632351010000|2021-09-22 22:50:10|200931.2|200781.2|200933.6|200783.6|200938.4|200788.4|200931.2|200781.2|6
1632351020000|2021-09-22 22:50:20|200929.9|200779.9|200929.9|200779.9|200929.9|200779.9|200929.9|200779.9|1
1632351030000|2021-09-22 22:50:30|200931.5|200781.5|200943.6|200793.6|200955.1|200805.1|200929.6|200779.6|8
1632351040000|2021-09-22 22:50:40|200934.2|200784.2|200958.1|200808.1|200963.9|200813.9|200934.2|200784.2|5
1632351050000|2021-09-22 22:50:50|200951.2|200801.2|200941.7|200791.7|200951.2|200801.2|200941.7|200791.7|6
1632351060000|2021-09-22 22:51:00|200942.8|200792.8|200935|200785|200942.8|200792.8|200925.6|200775.6|9
1632351070000|2021-09-22 22:51:10|200937.6|200787.6|200929.7|200779.7|200937.6|200787.6|200921.4|200771.4|9
1632351080000|2021-09-22 22:51:20|200928.3|200778.3|200940.8|200790.8|200940.8|200790.8|200927.5|200777.5|10
1632351090000|2021-09-22 22:51:30|200944.8|200794.8|200943.1|200793.1|200944.8|200794.8|200939.6|200789.6|10
1632351100000|2021-09-22 22:51:40|200953.1|200803.1|200940.9|200790.9|200958.5|200808.5|200940.9|200790.9|10
1632351110000|2021-09-22 22:51:50|200943|200793|200934.3|200784.3|200954|200804|200934.3|200784.3|7
1632351120000|2021-09-22 22:52:00|200933.5|200783.5|200936.1|200786.1|200939.3|200789.3|200933.2|200783.2|6
1632351130000|2021-09-22 22:52:10|200937.2|200787.2|200934.3|200784.3|200937.2|200787.2|200934.3|200784.3|9
1632351140000|2021-09-22 22:52:20|200934.1|200784.1|200929.5|200779.5|200949.6|200799.6|200925|200775|9
1632351150000|2021-09-22 22:52:30|200933.6|200783.6|200928.9|200778.9|200933.6|200783.6|200928.9|200778.9|5
1632351160000|2021-09-22 22:52:40|200933.4|200783.4|200936|200786|200945.1|200795.1|200933.4|200783.4|11
1632351170000|2021-09-22 22:52:50|200937.6|200787.6|200927.1|200777.1|200946.7|200796.7|200926.5|200776.5|11
1632351180000|2021-09-22 22:53:00|200935.8|200785.8|200937|200787|200937|200787|200933|200783|4
1632351190000|2021-09-22 22:53:10|200937.6|200787.6|200952.4|200802.4|200952.4|200802.4|200934|200784|9
1632351200000|2021-09-22 22:53:20|200952.6|200802.6|200943.3|200793.3|200952.6|200802.6|200929.9|200779.9|6
1632351210000|2021-09-22 22:53:30|200940.9|200790.9|200944.2|200794.2|200948.2|200798.2|200937|200787|15
1632351220000|2021-09-22 22:53:40|200944.4|200794.4|200944.8|200794.8|200945.6|200795.6|200943.6|200793.6|6
1632351230000|2021-09-22 22:53:50|200933.4|200783.4|200934.1|200784.1|200934.3|200784.3|200925.2|200775.2|6
1632351240000|2021-09-22 22:54:00|200939.4|200789.4|200936.2|200786.2|200939.4|200789.4|200934.2|200784.2|6
1632351250000|2021-09-22 22:54:10|200937.8|200787.8|200935.5|200785.5|200948.3|200798.3|200924.4|200774.4|8
1632351260000|2021-09-22 22:54:20|200936.2|200786.2|200940.4|200790.4|200940.4|200790.4|200936.1|200786.1|6
1632351270000|2021-09-22 22:54:30|200938.8|200788.8|200940|200790|200940.4|200790.4|200938.2|200788.2|8
1632351280000|2021-09-22 22:54:40|200942.1|200792.1|200951.8|200801.8|200951.8|200801.8|200940.2|200790.2|6
1632351290000|2021-09-22 22:54:50|200948|200798|200938.1|200788.1|200948|200798|200937.5|200787.5|9
1632351300000|2021-09-22 22:55:00|200936.2|200786.2|200925.6|200775.6|200938.8|200788.8|200925.6|200775.6|5
1632351310000|2021-09-22 22:55:10|200937|200787|200935|200785|200937|200787|200932.7|200782.7|7
1632351320000|2021-09-22 22:55:20|200934.1|200784.1|200935.5|200785.5|200937.8|200787.8|200934.1|200784.1|6
1632351330000|2021-09-22 22:55:30|200942.4|200792.4|200932|200782|200942.4|200792.4|200929.6|200779.6|7
1632351340000|2021-09-22 22:55:40|200931.4|200781.4|200938.9|200788.9|200939.8|200789.8|200931.4|200781.4|4
1632351350000|2021-09-22 22:55:50|200938.5|200788.5|200924.6|200774.6|200939.8|200789.8|200921.1|200771.1|7
1632351360000|2021-09-22 22:56:00|200925|200775|200952.4|200802.4|200961.3|200811.3|200920.3|200770.3|10
1632351370000|2021-09-22 22:56:10|200952.8|200802.8|200957|200807|200957|200807|200927.7|200777.7|6
1632351380000|2021-09-22 22:56:20|200956.8|200806.8|200947.3|200797.3|200956.8|200806.8|200942.6|200792.6|9
1632351390000|2021-09-22 22:56:30|200949.8|200799.8|200933.6|200783.6|200949.8|200799.8|200932.2|200782.2|7
1632351400000|2021-09-22 22:56:40|200934.2|200784.2|200928.4|200778.4|200934.6|200784.6|200927.2|200777.2|4
1632351410000|2021-09-22 22:56:50|200942.5|200792.5|200932.9|200782.9|200942.5|200792.5|200928.2|200778.2|7
1632351420000|2021-09-22 22:57:00|200934.4|200784.4|200941.8|200791.8|200944|200794|200934.4|200784.4|6
1632351430000|2021-09-22 22:57:10|200930.5|200780.5|200947.3|200797.3|200951|200801|200930.5|200780.5|7
1632351440000|2021-09-22 22:57:20|200947.7|200797.7|200941.2|200791.2|200957.3|200807.3|200941.2|200791.2|5
1632351450000|2021-09-22 22:57:30|200940.4|200790.4|200937.5|200787.5|200946|200796|200936.3|200786.3|6
1632351460000|2021-09-22 22:57:40|200943.1|200793.1|200931.6|200781.6|200945.8|200795.8|200930.3|200780.3|8
1632351470000|2021-09-22 22:57:50|200933.6|200783.6|200944.6|200794.6|200959.6|200809.6|200933.6|200783.6|12
1632351480000|2021-09-22 22:58:00|200944.5|200794.5|200948.3|200798.3|200950.3|200800.3|200942.6|200792.6|13
1632351490000|2021-09-22 22:58:10|200944.6|200794.6|200951.2|200801.2|200953.8|200803.8|200943.9|200793.9|6
1632351500000|2021-09-22 22:58:20|200949.7|200799.7|200935.5|200785.5|200949.7|200799.7|200931.7|200781.7|7
1632351510000|2021-09-22 22:58:30|200934.6|200784.6|200939.8|200789.8|200942.3|200792.3|200934.6|200784.6|6
1632351520000|2021-09-22 22:58:40|200938.8|200788.8|200949.1|200799.1|200949.1|200799.1|200936.5|200786.5|6
1632351530000|2021-09-22 22:58:50|200950.9|200800.9|200955.5|200805.5|200966.3|200816.3|200943|200793|6
1632351540000|2021-09-22 22:59:00|200955.4|200805.4|200950|200800|200955.4|200805.4|200946.3|200796.3|5
1632351550000|2021-09-22 22:59:10|200952.3|200802.3|200942.4|200792.4|200952.3|200802.3|200938.4|200788.4|5
1632351560000|2021-09-22 22:59:20|200940.4|200790.4|200926.9|200776.9|200940.4|200790.4|200923.8|200773.8|6
1632351570000|2021-09-22 22:59:30|200935.8|200785.8|200929.6|200779.6|200943.7|200793.7|200925.2|200775.2|8
1632351580000|2021-09-22 22:59:40|200938.7|200788.7|200953.2|200803.2|200953.2|200803.2|200936.7|200786.7|6
1632351590000|2021-09-22 22:59:50|200951.6|200801.6|200930.4|200780.4|200951.6|200801.6|200930.4|200780.4|4
1632351600000|2021-09-22 23:00:00|200946.9|200796.9|200924.9|200774.9|200947.6|200797.6|200923.4|200773.4|15
1632351610000|2021-09-22 23:00:10|200933.5|200783.5|200943.2|200793.2|200957.6|200807.6|200933.5|200783.5|9
1632351620000|2021-09-22 23:00:20|200939.3|200789.3|200937.1|200787.1|200949.7|200799.7|200937.1|200787.1|8
1632351630000|2021-09-22 23:00:30|200940.3|200790.3|200936.7|200786.7|200941.6|200791.6|200936.7|200786.7|5
1632351640000|2021-09-22 23:00:40|200940.1|200790.1|200941.2|200791.2|200943.6|200793.6|200939.4|200789.4|9
1632351650000|2021-09-22 23:00:50|200938.7|200788.7|200945.6|200795.6|200955.5|200805.5|200936.3|200786.3|12
1632351660000|2021-09-22 23:01:00|200944.8|200794.8|200948.8|200798.8|200951.2|200801.2|200943.1|200793.1|13
1632351670000|2021-09-22 23:01:10|200949.1|200799.1|200946.9|200796.9|200962.4|200812.4|200940.8|200790.8|9
1632351680000|2021-09-22 23:01:20|200948.2|200798.2|200949.7|200799.7|200949.7|200799.7|200944.5|200794.5|7
1632351690000|2021-09-22 23:01:30|200948.9|200798.9|200950.2|200800.2|200958|200808|200939.1|200789.1|9
1632351700000|2021-09-22 23:01:40|200952.4|200802.4|200944.8|200794.8|200952.4|200802.4|200944.7|200794.7|9
1632351710000|2021-09-22 23:01:50|200942.2|200792.2|200946|200796|200950.8|200800.8|200942.2|200792.2|12
1632351720000|2021-09-22 23:02:00|200945.5|200795.5|200943.6|200793.6|200945.5|200795.5|200933|200783|32
1632351730000|2021-09-22 23:02:10|200935.7|200785.7|200947.1|200797.1|200958|200808|200927.9|200777.9|28
1632351740000|2021-09-22 23:02:20|200946.3|200796.3|200938.2|200788.2|200946.3|200796.3|200933.6|200783.6|31
1632351750000|2021-09-22 23:02:30|200932.1|200782.1|200935.4|200785.4|200940.6|200790.6|200932.1|200782.1|26
1632351760000|2021-09-22 23:02:40|200940.7|200790.7|200938.8|200788.8|200943.2|200793.2|200933.6|200783.6|15
1632351770000|2021-09-22 23:02:50|200937.7|200787.7|200940.4|200790.4|200956.1|200806.1|200935.9|200785.9|14
1632351780000|2021-09-22 23:03:00|200950|200800|200939.1|200789.1|200951.9|200801.9|200938.3|200788.3|11
1632351790000|2021-09-22 23:03:10|200935.9|200785.9|200941.3|200791.3|200950.1|200800.1|200922.5|200772.5|15
1632351800000|2021-09-22 23:03:20|200933.7|200783.7|200933.3|200783.3|200935.9|200785.9|200932.7|200782.7|11
1632351810000|2021-09-22 23:03:30|200944|200794|200946.9|200796.9|200950.6|200800.6|200938.7|200788.7|8
1632351820000|2021-09-22 23:03:40|200946.4|200796.4|200947.8|200797.8|200952.5|200802.5|200941.3|200791.3|8
1632351830000|2021-09-22 23:03:50|200946.8|200796.8|200936.7|200786.7|200948|200798|200936.7|200786.7|3
1632351840000|2021-09-22 23:04:00|200935.9|200785.9|200935.1|200785.1|200935.9|200785.9|200932.4|200782.4|6
1632351850000|2021-09-22 23:04:10|200922.9|200772.9|200932.8|200782.8|200932.8|200782.8|200922.9|200772.9|5
1632351860000|2021-09-22 23:04:20|200936.3|200786.3|200935.5|200785.5|200936.3|200786.3|200934.6|200784.6|5
1632351870000|2021-09-22 23:04:30|200935|200785|200933.7|200783.7|200936.5|200786.5|200930.8|200780.8|11
1632351880000|2021-09-22 23:04:40|200933|200783|200933.5|200783.5|200937.8|200787.8|200932.6|200782.6|7
1632351890000|2021-09-22 23:04:50|200933.6|200783.6|200934.1|200784.1|200934.2|200784.2|200933.3|200783.3|6
1632351900000|2021-09-22 23:05:00|200934.7|200784.7|200928.3|200778.3|200934.7|200784.7|200928.3|200778.3|6
1632351910000|2021-09-22 23:05:10|200928.1|200778.1|200931|200781|200931|200781|200928.1|200778.1|5
1632351920000|2021-09-22 23:05:20|200928.7|200778.7|200941.7|200791.7|200949.5|200799.5|200928.7|200778.7|19
1632351930000|2021-09-22 23:05:30|200941.1|200791.1|200939.5|200789.5|200941.6|200791.6|200936.8|200786.8|11
1632351940000|2021-09-22 23:05:40|200930.7|200780.7|200947.5|200797.5|200952.2|200802.2|200929.5|200779.5|8
1632351950000|2021-09-22 23:05:50|200942.9|200792.9|200942.2|200792.2|200944|200794|200933.8|200783.8|7
1632351960000|2021-09-22 23:06:00|200935|200785|200940.6|200790.6|200940.6|200790.6|200935|200785|5
1632351970000|2021-09-22 23:06:10|200940|200790|200944.2|200794.2|200950.3|200800.3|200932.7|200782.7|7
1632351980000|2021-09-22 23:06:20|200940.6|200790.6|200930.5|200780.5|200940.6|200790.6|200929.5|200779.5|7
1632351990000|2021-09-22 23:06:30|200934.4|200784.4|200940.8|200790.8|200943|200793|200933.5|200783.5|8
1632352000000|2021-09-22 23:06:40|200940.6|200790.6|200950.9|200800.9|200950.9|200800.9|200939.3|200789.3|5
1632352010000|2021-09-22 23:06:50|200945.6|200795.6|200933.9|200783.9|200945.6|200795.6|200930.2|200780.2|10
1632352020000|2021-09-22 23:07:00|200936.5|200786.5|200949.1|200799.1|200949.1|200799.1|200929.9|200779.9|5
1632352030000|2021-09-22 23:07:10|200943.8|200793.8|200941.8|200791.8|200950.3|200800.3|200941.1|200791.1|12
1632352040000|2021-09-22 23:07:20|200941.9|200791.9|200924.5|200774.5|200942.1|200792.1|200923.5|200773.5|8
1632352050000|2021-09-22 23:07:30|200927.5|200777.5|200932.5|200782.5|200932.5|200782.5|200926.5|200776.5|8
1632352060000|2021-09-22 23:07:40|200931.8|200781.8|200929.8|200779.8|200931.9|200781.9|200928.6|200778.6|7
1632352070000|2021-09-22 23:07:50|200929.2|200779.2|200930.2|200780.2|200932|200782|200926.5|200776.5|6
1632352080000|2021-09-22 23:08:00|200926.7|200776.7|200947.3|200797.3|200948.7|200798.7|200926.7|200776.7|7
1632352090000|2021-09-22 23:08:10|200945|200795|200938.3|200788.3|200945|200795|200937.8|200787.8|5
1632352100000|2021-09-22 23:08:20|200942.3|200792.3|200940.2|200790.2|200955.2|200805.2|200935.8|200785.8|7
1632352110000|2021-09-22 23:08:30|200941.6|200791.6|200934.9|200784.9|200941.6|200791.6|200933.4|200783.4|7
1632352120000|2021-09-22 23:08:40|200944.4|200794.4|200929.7|200779.7|200944.4|200794.4|200929.7|200779.7|13
1632352130000|2021-09-22 23:08:50|200932.7|200782.7|200936.2|200786.2|200936.6|200786.6|200929.6|200779.6|7
1632352140000|2021-09-22 23:09:00|200927|200777|200934.6|200784.6|200934.6|200784.6|200927|200777|8
1632352150000|2021-09-22 23:09:10|200933|200783|200930|200780|200934|200784|200930|200780|6
1632352160000|2021-09-22 23:09:20|200929.8|200779.8|200928.3|200778.3|200929.9|200779.9|200928.3|200778.3|3
1632352170000|2021-09-22 23:09:30|200922.5|200772.5|200932.4|200782.4|200932.4|200782.4|200922.5|200772.5|4
1632352180000|2021-09-22 23:09:40|200945.7|200795.7|200937.7|200787.7|200945.7|200795.7|200925.3|200775.3|5
1632352190000|2021-09-22 23:09:50|200935.1|200785.1|200934.4|200784.4|200937.2|200787.2|200928.5|200778.5|8
1632352200000|2021-09-22 23:10:00|200935.4|200785.4|200948.8|200798.8|200953.9|200803.9|200932.5|200782.5|10
1632352210000|2021-09-22 23:10:10|200931.2|200781.2|200934.6|200784.6|200934.6|200784.6|200931.2|200781.2|5
1632352220000|2021-09-22 23:10:20|200935.2|200785.2|200935.3|200785.3|200935.5|200785.5|200934|200784|5
1632352230000|2021-09-22 23:10:30|200936|200786|200946.7|200796.7|200960.6|200810.6|200928.8|200778.8|11
1632352240000|2021-09-22 23:10:40|200943.3|200793.3|200941.4|200791.4|200956.4|200806.4|200939.5|200789.5|10
1632352250000|2021-09-22 23:10:50|200933.2|200783.2|200944.2|200794.2|200953.1|200803.1|200933.2|200783.2|7
1632352260000|2021-09-22 23:11:00|200943.5|200793.5|200920.3|200770.3|200943.5|200793.5|200920.3|200770.3|9
1632352270000|2021-09-22 23:11:10|200939|200789|200934.7|200784.7|200939|200789|200934.5|200784.5|8
1632352280000|2021-09-22 23:11:20|200933.6|200783.6|200928|200778|200933.6|200783.6|200928|200778|6
1632352290000|2021-09-22 23:11:30|200930.7|200780.7|200929|200779|200932.1|200782.1|200929|200779|5
1632352300000|2021-09-22 23:11:40|200929.3|200779.3|200947.5|200797.5|200951.7|200801.7|200929.3|200779.3|6
1632352310000|2021-09-22 23:11:50|200942.8|200792.8|200939.2|200789.2|200942.8|200792.8|200935.5|200785.5|8
1632352320000|2021-09-22 23:12:00|200935|200785|200927.8|200777.8|200935|200785|200927.8|200777.8|6
1632352330000|2021-09-22 23:12:10|200939.2|200789.2|200928.9|200778.9|200940.2|200790.2|200928.9|200778.9|8
1632352340000|2021-09-22 23:12:20|200932.5|200782.5|200947.7|200797.7|200951.2|200801.2|200926.3|200776.3|7
1632352350000|2021-09-22 23:12:30|200944.6|200794.6|200939.8|200789.8|200944.6|200794.6|200935.7|200785.7|5
1632352360000|2021-09-22 23:12:40|200946.5|200796.5|200944.4|200794.4|200948.7|200798.7|200933.2|200783.2|8
1632352370000|2021-09-22 23:12:50|200943.2|200793.2|200928.1|200778.1|200943.2|200793.2|200927.8|200777.8|7
1632352380000|2021-09-22 23:13:00|200928.6|200778.6|200932.5|200782.5|200936|200786|200927.7|200777.7|9
1632352390000|2021-09-22 23:13:10|200924.5|200774.5|200934.9|200784.9|200937|200787|200924.5|200774.5|6
1632352400000|2021-09-22 23:13:20|200936|200786|200931|200781|200943|200793|200928.8|200778.8|9
1632352410000|2021-09-22 23:13:30|200931.1|200781.1|200945.2|200795.2|200953|200803|200931.1|200781.1|6
1632352420000|2021-09-22 23:13:40|200947.2|200797.2|200938.6|200788.6|200947.2|200797.2|200937.4|200787.4|6
1632352430000|2021-09-22 23:13:50|200925.9|200775.9|200937.4|200787.4|200942.1|200792.1|200925.9|200775.9|10
1632352440000|2021-09-22 23:14:00|200938.2|200788.2|200933.2|200783.2|200938.2|200788.2|200933.2|200783.2|7
1632352450000|2021-09-22 23:14:10|200935.2|200785.2|200933.7|200783.7|200941.4|200791.4|200933.7|200783.7|8
1632352460000|2021-09-22 23:14:20|200934.2|200784.2|200934.7|200784.7|200934.7|200784.7|200931.2|200781.2|7
1632352470000|2021-09-22 23:14:30|200934.2|200784.2|200946.5|200796.5|200946.5|200796.5|200930.1|200780.1|12
1632352480000|2021-09-22 23:14:40|200944.8|200794.8|200935.4|200785.4|200944.8|200794.8|200935.3|200785.3|4
1632352490000|2021-09-22 23:14:50|200938|200788|200939.5|200789.5|200939.5|200789.5|200938|200788|3
1632352500000|2021-09-22 23:15:00|200935.9|200785.9|200934.2|200784.2|200935.9|200785.9|200933.7|200783.7|9
1632352510000|2021-09-22 23:15:10|200934.6|200784.6|200929.8|200779.8|200935.2|200785.2|200929.8|200779.8|4
1632352520000|2021-09-22 23:15:20|200931.9|200781.9|200936.2|200786.2|200936.2|200786.2|200931.9|200781.9|8
1632352530000|2021-09-22 23:15:30|200932.5|200782.5|200942.7|200792.7|200943.1|200793.1|200932.5|200782.5|6
1632352540000|2021-09-22 23:15:40|200942|200792|200932.8|200782.8|200942|200792|200930.2|200780.2|4
1632352550000|2021-09-22 23:15:50|200932.3|200782.3|200936.4|200786.4|200936.4|200786.4|200931.6|200781.6|9
1632352560000|2021-09-22 23:16:00|200936|200786|200942|200792|200945.9|200795.9|200930.9|200780.9|12
1632352570000|2021-09-22 23:16:10|200943.4|200793.4|200933.3|200783.3|200943.4|200793.4|200932.8|200782.8|6
1632352580000|2021-09-22 23:16:20|200934.1|200784.1|200950.8|200800.8|200958.6|200808.6|200934.1|200784.1|6
1632352590000|2021-09-22 23:16:30|200945.7|200795.7|200930.9|200780.9|200947.2|200797.2|200930.9|200780.9|9
1632352600000|2021-09-22 23:16:40|200931.8|200781.8|200939.6|200789.6|200943|200793|200930.3|200780.3|13
1632352610000|2021-09-22 23:16:50|200943|200793|200951.4|200801.4|200951.4|200801.4|200933.5|200783.5|16
1632352620000|2021-09-22 23:17:00|200949.2|200799.2|200945.9|200795.9|200953.9|200803.9|200945.9|200795.9|13
1632352630000|2021-09-22 23:17:10|200943.4|200793.4|200955.2|200805.2|200955.7|200805.7|200943.4|200793.4|12
1632352640000|2021-09-22 23:17:20|200958.7|200808.7|200947.9|200797.9|200958.7|200808.7|200936.9|200786.9|10
1632352650000|2021-09-22 23:17:30|200929.9|200779.9|200946.6|200796.6|200946.6|200796.6|200927.9|200777.9|13
1632352660000|2021-09-22 23:17:40|200941.9|200791.9|200929.5|200779.5|200942.1|200792.1|200923.8|200773.8|8
1632352670000|2021-09-22 23:17:50|200934.2|200784.2|200939.4|200789.4|200942.6|200792.6|200933.8|200783.8|7
1632352680000|2021-09-22 23:18:00|200949.9|200799.9|200950.4|200800.4|200953.6|200803.6|200934.1|200784.1|12
1632352690000|2021-09-22 23:18:10|200950.1|200800.1|200958.1|200808.1|200961|200811|200948|200798|18
1632352700000|2021-09-22 23:18:20|200956.7|200806.7|200960|200810|200966.8|200816.8|200945.2|200795.2|19
1632352710000|2021-09-22 23:18:30|200959.5|200809.5|200959.9|200809.9|200965.6|200815.6|200949.9|200799.9|14
1632352720000|2021-09-22 23:18:40|200959.6|200809.6|200965.4|200815.4|200965.4|200815.4|200946.2|200796.2|14
1632352730000|2021-09-22 23:18:50|200962|200812|200953.8|200803.8|200962|200812|200951.7|200801.7|15
1632352740000|2021-09-22 23:19:00|200953.5|200803.5|200942|200792|200961.1|200811.1|200942|200792|13
1632352750000|2021-09-22 23:19:10|200947.1|200797.1|200959.1|200809.1|200963.7|200813.7|200945.8|200795.8|15
1632352760000|2021-09-22 23:19:20|200952.6|200802.6|200954.1|200804.1|200962.4|200812.4|200951.2|200801.2|18
1632352770000|2021-09-22 23:19:30|200954|200804|200966.1|200816.1|200966.1|200816.1|200954|200804|11
1632352780000|2021-09-22 23:19:40|200963.1|200813.1|200962.6|200812.6|200963.1|200813.1|200959.1|200809.1|8
1632352790000|2021-09-22 23:19:50|200958.1|200808.1|200955.4|200805.4|200958.3|200808.3|200954.5|200804.5|12
1632352800000|2021-09-22 23:20:00|200955.7|200805.7|200951.3|200801.3|200958.1|200808.1|200951.3|200801.3|13
1632352810000|2021-09-22 23:20:10|200948.1|200798.1|200950|200800|200952.2|200802.2|200948.1|200798.1|14
1632352820000|2021-09-22 23:20:20|200950.3|200800.3|200951.3|200801.3|200951.3|200801.3|200949.7|200799.7|6
1632352830000|2021-09-22 23:20:30|200950.7|200800.7|200954.9|200804.9|200957.4|200807.4|200949.2|200799.2|14
1632352840000|2021-09-22 23:20:40|200954.7|200804.7|200950.8|200800.8|200960.9|200810.9|200950.8|200800.8|8
1632352850000|2021-09-22 23:20:50|200950.1|200800.1|200954.1|200804.1|200954.6|200804.6|200949.9|200799.9|14
1632352860000|2021-09-22 23:21:00|200954|200804|200952.8|200802.8|200956.1|200806.1|200949.1|200799.1|10
1632352870000|2021-09-22 23:21:10|200951.6|200801.6|200952.1|200802.1|200953.1|200803.1|200951.4|200801.4|10
1632352880000|2021-09-22 23:21:20|200952.5|200802.5|200947.7|200797.7|200953|200803|200947.7|200797.7|7
1632352890000|2021-09-22 23:21:30|200942|200792|200950.9|200800.9|200951.1|200801.1|200942|200792|11
1632352900000|2021-09-22 23:21:40|200951.1|200801.1|200948.2|200798.2|200951.2|200801.2|200946.8|200796.8|13
1632352910000|2021-09-22 23:21:50|200948.4|200798.4|200949.3|200799.3|200950.5|200800.5|200948.3|200798.3|13
1632352920000|2021-09-22 23:22:00|200949.9|200799.9|200951.3|200801.3|200951.7|200801.7|200948.8|200798.8|9
1632352930000|2021-09-22 23:22:10|200951.7|200801.7|200948.9|200798.9|200951.7|200801.7|200945.5|200795.5|8
1632352940000|2021-09-22 23:22:20|200949.1|200799.1|200950.4|200800.4|200951.4|200801.4|200944.4|200794.4|10
1632352950000|2021-09-22 23:22:30|200950.5|200800.5|200957|200807|200964.2|200814.2|200950.2|200800.2|10
1632352960000|2021-09-22 23:22:40|200961.5|200811.5|200955.7|200805.7|200962.1|200812.1|200955.3|200805.3|9
1632352970000|2021-09-22 23:22:50|200954.9|200804.9|200952.3|200802.3|200956.6|200806.6|200952.3|200802.3|10
1632352980000|2021-09-22 23:23:00|200953.1|200803.1|200948.8|200798.8|200953.1|200803.1|200948.2|200798.2|11
1632352990000|2021-09-22 23:23:10|200949.6|200799.6|200947.4|200797.4|200950.6|200800.6|200945.4|200795.4|15
1632353000000|2021-09-22 23:23:20|200947.6|200797.6|200954.4|200804.4|200954.9|200804.9|200946|200796|17
1632353010000|2021-09-22 23:23:30|200954.5|200804.5|200958|200808|200958|200808|200953|200803|12
1632353020000|2021-09-22 23:23:40|200956.6|200806.6|200953.4|200803.4|200956.6|200806.6|200951|200801|12
1632353030000|2021-09-22 23:23:50|200953.6|200803.6|200951.3|200801.3|200955|200805|200951.2|200801.2|11
1632353040000|2021-09-22 23:24:00|200948.5|200798.5|200950.8|200800.8|200950.9|200800.9|200948.3|200798.3|9
1632353050000|2021-09-22 23:24:10|200949.8|200799.8|200948.7|200798.7|200950.5|200800.5|200943.2|200793.2|12
1632353060000|2021-09-22 23:24:20|200949.1|200799.1|200956.2|200806.2|200960.8|200810.8|200949.1|200799.1|8
1632353070000|2021-09-22 23:24:30|200954.2|200804.2|200955|200805|200959.9|200809.9|200954|200804|16
1632353080000|2021-09-22 23:24:40|200958|200808|200955.1|200805.1|200958.3|200808.3|200955.1|200805.1|8
1632353090000|2021-09-22 23:24:50|200955.4|200805.4|200956|200806|200956|200806|200955.3|200805.3|6
1632353100000|2021-09-22 23:25:00|200959.9|200809.9|200954.8|200804.8|200959.9|200809.9|200952.6|200802.6|6
1632353110000|2021-09-22 23:25:10|200955.8|200805.8|200953.5|200803.5|200955.8|200805.8|200947|200797|7
1632353120000|2021-09-22 23:25:20|200954.3|200804.3|200953.2|200803.2|200959.1|200809.1|200949.7|200799.7|11
1632353130000|2021-09-22 23:25:30|200958.9|200808.9|200957|200807|200958.9|200808.9|200956.5|200806.5|10
1632353140000|2021-09-22 23:25:40|200960.5|200810.5|200957.6|200807.6|200960.5|200810.5|200953.3|200803.3|8
1632353150000|2021-09-22 23:25:50|200956.7|200806.7|200952.4|200802.4|200956.7|200806.7|200952.4|200802.4|3
1632353160000|2021-09-22 23:26:00|200952.3|200802.3|200949.6|200799.6|200952.3|200802.3|200947.9|200797.9|8
1632353170000|2021-09-22 23:26:10|200950.1|200800.1|200952.2|200802.2|200957.2|200807.2|200950.1|200800.1|9
1632353180000|2021-09-22 23:26:20|200963.5|200813.5|200960.2|200810.2|200963.5|200813.5|200957.1|200807.1|8
1632353190000|2021-09-22 23:26:30|200958.5|200808.5|200956.6|200806.6|200958.5|200808.5|200956.6|200806.6|5
1632353200000|2021-09-22 23:26:40|200956.2|200806.2|200955.2|200805.2|200956.3|200806.3|200954.9|200804.9|6
1632353210000|2021-09-22 23:26:50|200952.1|200802.1|200953.8|200803.8|200953.9|200803.9|200947.4|200797.4|10
1632353220000|2021-09-22 23:27:00|200953.5|200803.5|200954|200804|200954|200804|200953.5|200803.5|4
1632353230000|2021-09-22 23:27:10|200945|200795|200950|200800|200950.4|200800.4|200945|200795|6
1632353240000|2021-09-22 23:27:20|200950.3|200800.3|200941.4|200791.4|200956.5|200806.5|200941.4|200791.4|5
1632353250000|2021-09-22 23:27:30|200945.3|200795.3|200947.8|200797.8|200951|200801|200945.1|200795.1|8
1632353260000|2021-09-22 23:27:40|200950.5|200800.5|200945.5|200795.5|200952.2|200802.2|200945.2|200795.2|6
1632353270000|2021-09-22 23:27:50|200945.3|200795.3|200948.3|200798.3|200952.7|200802.7|200945.3|200795.3|8
1632353280000|2021-09-22 23:28:00|200949.9|200799.9|200948.1|200798.1|200951.1|200801.1|200945.9|200795.9|4
1632353290000|2021-09-22 23:28:10|200952.7|200802.7|200954.7|200804.7|200955.3|200805.3|200952.7|200802.7|6
1632353300000|2021-09-22 23:28:20|200955.2|200805.2|200954.3|200804.3|200955.2|200805.2|200954.3|200804.3|5
1632353310000|2021-09-22 23:28:30|200953.2|200803.2|200955|200805|200955|200805|200953.2|200803.2|7
1632353320000|2021-09-22 23:28:40|200943.4|200793.4|200947.1|200797.1|200948.6|200798.6|200943.4|200793.4|4
1632353330000|2021-09-22 23:28:50|200946.2|200796.2|200954.2|200804.2|200954.2|200804.2|200946.2|200796.2|5
1632353340000|2021-09-22 23:29:00|200953.8|200803.8|200953.4|200803.4|200953.8|200803.8|200950.8|200800.8|8
1632353350000|2021-09-22 23:29:10|200953.1|200803.1|200955.1|200805.1|200955.6|200805.6|200953.1|200803.1|4
1632353360000|2021-09-22 23:29:20|200954.4|200804.4|200954.8|200804.8|200955.1|200805.1|200950.4|200800.4|6
1632353370000|2021-09-22 23:29:30|200952.3|200802.3|200952.1|200802.1|200953.3|200803.3|200952.1|200802.1|4
1632353380000|2021-09-22 23:29:40|200952.4|200802.4|200956.4|200806.4|200956.4|200806.4|200952.4|200802.4|3
1632353390000|2021-09-22 23:29:50|200951.1|200801.1|200949.6|200799.6|200952.7|200802.7|200948.4|200798.4|8
1632353400000|2021-09-22 23:30:00|200949.8|200799.8|200952.6|200802.6|200954.6|200804.6|200949.8|200799.8|12
1632353410000|2021-09-22 23:30:10|200952.7|200802.7|200953.1|200803.1|200953.3|200803.3|200952.7|200802.7|6
1632353420000|2021-09-22 23:30:20|200952|200802|200953.5|200803.5|200953.5|200803.5|200952|200802|9
1632353430000|2021-09-22 23:30:30|200955.7|200805.7|200953.5|200803.5|200955.7|200805.7|200952.7|200802.7|5
1632353440000|2021-09-22 23:30:40|200956.2|200806.2|200966.5|200816.5|200972.3|200822.3|200951.2|200801.2|22
1632353450000|2021-09-22 23:30:50|200968|200818|200968.9|200818.9|200973.3|200823.3|200965.9|200815.9|17
1632353460000|2021-09-22 23:31:00|200964.7|200814.7|200965.2|200815.2|200968.6|200818.6|200962.4|200812.4|21
1632353470000|2021-09-22 23:31:10|200965.1|200815.1|200971|200821|200971.8|200821.8|200964.5|200814.5|11
1632353480000|2021-09-22 23:31:20|200975.8|200825.8|200964.8|200814.8|200975.8|200825.8|200964.8|200814.8|4
1632353490000|2021-09-22 23:31:30|200965|200815|200961|200811|200965.3|200815.3|200958.7|200808.7|6
1632353500000|2021-09-22 23:31:40|200961.1|200811.1|200974|200824|200974|200824|200961.1|200811.1|7
1632353510000|2021-09-22 23:31:50|200972.6|200822.6|200972.7|200822.7|200979.6|200829.6|200972|200822|11
1632353520000|2021-09-22 23:32:00|200970.4|200820.4|200971.5|200821.5|200972.1|200822.1|200970.4|200820.4|5
1632353530000|2021-09-22 23:32:10|200970.9|200820.9|200971.2|200821.2|200977.2|200827.2|200970.5|200820.5|8
1632353540000|2021-09-22 23:32:20|200964.8|200814.8|200962.2|200812.2|200968|200818|200949.4|200799.4|17
1632353550000|2021-09-22 23:32:30|200963.5|200813.5|200950.5|200800.5|200963.5|200813.5|200950.4|200800.4|14
1632353560000|2021-09-22 23:32:40|200951.8|200801.8|200959.7|200809.7|200959.7|200809.7|200947.6|200797.6|12
1632353570000|2021-09-22 23:32:50|200958.4|200808.4|200964.4|200814.4|200966|200816|200954.6|200804.6|14
1632353580000|2021-09-22 23:33:00|200962.6|200812.6|200962.2|200812.2|200964.8|200814.8|200955.9|200805.9|7
1632353590000|2021-09-22 23:33:10|200962.3|200812.3|200954.1|200804.1|200962.3|200812.3|200953.1|200803.1|11
1632353600000|2021-09-22 23:33:20|200954.3|200804.3|200957.3|200807.3|200961.2|200811.2|200953.6|200803.6|10
1632353610000|2021-09-22 23:33:30|200959.3|200809.3|200969|200819|200973.6|200823.6|200954.5|200804.5|23
1632353620000|2021-09-22 23:33:40|200968.3|200818.3|200966.8|200816.8|200971.7|200821.7|200966.2|200816.2|14
1632353630000|2021-09-22 23:33:50|200966.9|200816.9|200976.7|200826.7|200976.7|200826.7|200966.9|200816.9|12
1632353640000|2021-09-22 23:34:00|200978|200828|200966.9|200816.9|200978.6|200828.6|200966.9|200816.9|22
1632353650000|2021-09-22 23:34:10|200964.7|200814.7|200967.2|200817.2|200968.7|200818.7|200964.7|200814.7|10
1632353660000|2021-09-22 23:34:20|200966.8|200816.8|200967.3|200817.3|200968.2|200818.2|200966.7|200816.7|5
1632353670000|2021-09-22 23:34:30|200968.8|200818.8|200959.9|200809.9|200975.1|200825.1|200945.6|200795.6|18
1632353680000|2021-09-22 23:34:40|200952.9|200802.9|200971.8|200821.8|200971.8|200821.8|200950.8|200800.8|25
1632353690000|2021-09-22 23:34:50|200967.7|200817.7|200961.3|200811.3|200967.7|200817.7|200956.3|200806.3|10
1632353700000|2021-09-22 23:35:00|200962.2|200812.2|200964.8|200814.8|200966.6|200816.6|200958.3|200808.3|13
1632353710000|2021-09-22 23:35:10|200964.7|200814.7|200957.8|200807.8|200965.6|200815.6|200957.8|200807.8|11
1632353720000|2021-09-22 23:35:20|200961.1|200811.1|200956.9|200806.9|200961.1|200811.1|200955.6|200805.6|11
1632353730000|2021-09-22 23:35:30|200956.2|200806.2|200958.3|200808.3|200961.1|200811.1|200953.3|200803.3|11
1632353740000|2021-09-22 23:35:40|200959|200809|200965.3|200815.3|200968.1|200818.1|200959|200809|7
1632353750000|2021-09-22 23:35:50|200965.2|200815.2|200961.4|200811.4|200965.2|200815.2|200959.7|200809.7|7
1632353760000|2021-09-22 23:36:00|200957.9|200807.9|200954.9|200804.9|200959.1|200809.1|200954.3|200804.3|10
1632353770000|2021-09-22 23:36:10|200955.7|200805.7|200955|200805|200965.2|200815.2|200954.6|200804.6|8
1632353780000|2021-09-22 23:36:20|200955.2|200805.2|200956.4|200806.4|200956.6|200806.6|200955.2|200805.2|5
1632353790000|2021-09-22 23:36:30|200952.6|200802.6|200954.9|200804.9|200956|200806|200952.6|200802.6|10
1632353800000|2021-09-22 23:36:40|200959.4|200809.4|200961|200811|200962.6|200812.6|200955|200805|10
1632353810000|2021-09-22 23:36:50|200960.9|200810.9|200960.8|200810.8|200967.2|200817.2|200960.3|200810.3|10
1632353820000|2021-09-22 23:37:00|200960.1|200810.1|200953|200803|200960.4|200810.4|200953|200803|11
1632353830000|2021-09-22 23:37:10|200953.6|200803.6|200953.2|200803.2|200956.2|200806.2|200953.1|200803.1|8
1632353840000|2021-09-22 23:37:20|200955.4|200805.4|200954|200804|200955.8|200805.8|200950.8|200800.8|11
1632353850000|2021-09-22 23:37:30|200953.2|200803.2|200959.3|200809.3|200961.7|200811.7|200953.2|200803.2|10
1632353860000|2021-09-22 23:37:40|200961.4|200811.4|200963.2|200813.2|200969.8|200819.8|200960.2|200810.2|12
1632353870000|2021-09-22 23:37:50|200962.1|200812.1|200960.6|200810.6|200962.7|200812.7|200960.4|200810.4|8
1632353880000|2021-09-22 23:38:00|200961.6|200811.6|200952.5|200802.5|200961.6|200811.6|200950.1|200800.1|6
1632353890000|2021-09-22 23:38:10|200952.7|200802.7|200952.1|200802.1|200952.7|200802.7|200952.1|200802.1|4
1632353900000|2021-09-22 23:38:20|200952.2|200802.2|200954.3|200804.3|200957.2|200807.2|200952.2|200802.2|8
1632353910000|2021-09-22 23:38:30|200955.3|200805.3|200955.6|200805.6|200955.6|200805.6|200952.4|200802.4|9
1632353920000|2021-09-22 23:38:40|200954.8|200804.8|200954.4|200804.4|200958.5|200808.5|200953.4|200803.4|8
1632353930000|2021-09-22 23:38:50|200953.9|200803.9|200950.5|200800.5|200956.9|200806.9|200950.5|200800.5|8
1632353940000|2021-09-22 23:39:00|200950.8|200800.8|200951.1|200801.1|200953.6|200803.6|200949.9|200799.9|11
1632353950000|2021-09-22 23:39:10|200954.1|200804.1|200975.4|200825.4|200975.5|200825.5|200949.8|200799.8|15
1632353960000|2021-09-22 23:39:20|200969.5|200819.5|200977.7|200827.7|200980.1|200830.1|200969.2|200819.2|17
1632353970000|2021-09-22 23:39:30|200976.4|200826.4|200977.3|200827.3|200982.1|200832.1|200973.9|200823.9|19
1632353980000|2021-09-22 23:39:40|200979.2|200829.2|200990|200840|200994.7|200844.7|200979.2|200829.2|26
1632353990000|2021-09-22 23:39:50|200991.9|200841.9|200983.1|200833.1|200991.9|200841.9|200980.6|200830.6|19
1632354000000|2021-09-22 23:40:00|200979.3|200829.3|200979.2|200829.2|200981.6|200831.6|200978.7|200828.7|16
1632354010000|2021-09-22 23:40:10|200979.3|200829.3|200981.6|200831.6|200985|200835|200976|200826|11
1632354020000|2021-09-22 23:40:20|200975.6|200825.6|200976.9|200826.9|200977.9|200827.9|200971.6|200821.6|8
1632354030000|2021-09-22 23:40:30|200978.3|200828.3|200979.1|200829.1|200981.5|200831.5|200977.1|200827.1|20
1632354040000|2021-09-22 23:40:40|200979|200829|200976.6|200826.6|200980.3|200830.3|200976.6|200826.6|11
1632354050000|2021-09-22 23:40:50|200976.5|200826.5|200979.3|200829.3|200979.3|200829.3|200972.5|200822.5|13
1632354060000|2021-09-22 23:41:00|200973.7|200823.7|200974|200824|200974|200824|200972.4|200822.4|9
1632354070000|2021-09-22 23:41:10|200975.1|200825.1|200975.3|200825.3|200976.4|200826.4|200972.9|200822.9|11
1632354080000|2021-09-22 23:41:20|200975.4|200825.4|200975.2|200825.2|200976|200826|200975|200825|10
1632354090000|2021-09-22 23:41:30|200975.1|200825.1|200970.9|200820.9|200975.1|200825.1|200970.9|200820.9|7
1632354100000|2021-09-22 23:41:40|200971|200821|200976.8|200826.8|200976.8|200826.8|200971|200821|10
1632354110000|2021-09-22 23:41:50|200977.9|200827.9|200977.7|200827.7|200978.1|200828.1|200969.7|200819.7|12
1632354120000|2021-09-22 23:42:00|200977.3|200827.3|200982.6|200832.6|200993.5|200843.5|200977.3|200827.3|12
1632354130000|2021-09-22 23:42:10|200983.5|200833.5|200982.2|200832.2|200983.5|200833.5|200981.2|200831.2|3
1632354140000|2021-09-22 23:42:20|200983.5|200833.5|200976.2|200826.2|200983.9|200833.9|200976.2|200826.2|5
1632354150000|2021-09-22 23:42:30|200976.4|200826.4|200980|200830|200980|200830|200975.1|200825.1|10
1632354160000|2021-09-22 23:42:40|200978|200828|200978.5|200828.5|200984.9|200834.9|200978|200828|7
1632354170000|2021-09-22 23:42:50|200980|200830|200979.7|200829.7|200980.7|200830.7|200976.3|200826.3|10
1632354180000|2021-09-22 23:43:00|200979|200829|200977|200827|200979.7|200829.7|200977|200827|5
1632354190000|2021-09-22 23:43:10|200980.7|200830.7|200994.6|200844.6|200995.6|200845.6|200978.3|200828.3|17
1632354200000|2021-09-22 23:43:20|200985.5|200835.5|200990.9|200840.9|200997.7|200847.7|200985.5|200835.5|17
1632354210000|2021-09-22 23:43:30|200991.8|200841.8|200993.2|200843.2|200998.7|200848.7|200991.5|200841.5|14
1632354220000|2021-09-22 23:43:40|200991.7|200841.7|200990|200840|200998.9|200848.9|200984.3|200834.3|14
1632354230000|2021-09-22 23:43:50|200986.3|200836.3|200976.9|200826.9|200986.3|200836.3|200976.9|200826.9|12
1632354240000|2021-09-22 23:44:00|200975.7|200825.7|200977|200827|200977.1|200827.1|200975.5|200825.5|10
1632354250000|2021-09-22 23:44:10|200977.6|200827.6|200975.3|200825.3|200978.5|200828.5|200971.4|200821.4|12
1632354260000|2021-09-22 23:44:20|200974.4|200824.4|200978.9|200828.9|200985.1|200835.1|200974.4|200824.4|9
1632354270000|2021-09-22 23:44:30|200978.8|200828.8|200976.9|200826.9|200979|200829|200976.9|200826.9|14
1632354280000|2021-09-22 23:44:40|200977.2|200827.2|200979.9|200829.9|200980.6|200830.6|200977.2|200827.2|11
1632354290000|2021-09-22 23:44:50|200979.2|200829.2|200979.7|200829.7|200980.8|200830.8|200974.7|200824.7|14
1632354300000|2021-09-22 23:45:00|200981|200831|200978.5|200828.5|200982.5|200832.5|200978.5|200828.5|16
1632354310000|2021-09-22 23:45:10|200980.9|200830.9|200976.6|200826.6|200981.7|200831.7|200976.2|200826.2|15
1632354320000|2021-09-22 23:45:20|200981.7|200831.7|200978.7|200828.7|200982.6|200832.6|200977.3|200827.3|22
1632354330000|2021-09-22 23:45:30|200978.8|200828.8|200973.7|200823.7|200979.4|200829.4|200973.6|200823.6|18
1632354340000|2021-09-22 23:45:40|200976.4|200826.4|200974.8|200824.8|200988|200838|200974.8|200824.8|17
1632354350000|2021-09-22 23:45:50|200974.7|200824.7|200974.8|200824.8|200974.8|200824.8|200972.8|200822.8|8
1632354360000|2021-09-22 23:46:00|200972.3|200822.3|200973.6|200823.6|200974.1|200824.1|200971|200821|20
1632354370000|2021-09-22 23:46:10|200973.7|200823.7|200976|200826|200976|200826|200973.7|200823.7|13
1632354380000|2021-09-22 23:46:20|200975.8|200825.8|200975.4|200825.4|200976.8|200826.8|200973.6|200823.6|15
1632354390000|2021-09-22 23:46:30|200975.7|200825.7|200975.5|200825.5|200975.9|200825.9|200975.4|200825.4|5
1632354400000|2021-09-22 23:46:40|200979.6|200829.6|200976|200826|200979.6|200829.6|200968.8|200818.8|13
1632354410000|2021-09-22 23:46:50|200976.2|200826.2|200977.9|200827.9|200983.3|200833.3|200972.2|200822.2|19
1632354420000|2021-09-22 23:47:00|200980.1|200830.1|200980.3|200830.3|200981.5|200831.5|200980|200830|5
1632354430000|2021-09-22 23:47:10|200981.2|200831.2|200976.5|200826.5|200981.2|200831.2|200976.5|200826.5|6
1632354440000|2021-09-22 23:47:20|200976.3|200826.3|200973.7|200823.7|200977.1|200827.1|200973.7|200823.7|8
1632354450000|2021-09-22 23:47:30|200976.9|200826.9|200977.9|200827.9|200979.9|200829.9|200976.9|200826.9|9
1632354460000|2021-09-22 23:47:40|200978.6|200828.6|200978.5|200828.5|200979.3|200829.3|200977.6|200827.6|6
1632354470000|2021-09-22 23:47:50|200978.6|200828.6|200977.3|200827.3|200980|200830|200976.5|200826.5|14
1632354480000|2021-09-22 23:48:00|200976.2|200826.2|200977|200827|200979.5|200829.5|200976.2|200826.2|7
1632354490000|2021-09-22 23:48:10|200977.2|200827.2|200977.8|200827.8|200979.8|200829.8|200977.1|200827.1|17
1632354500000|2021-09-22 23:48:20|200978.1|200828.1|200978.5|200828.5|200978.9|200828.9|200974|200824|13
1632354510000|2021-09-22 23:48:30|200981.4|200831.4|200976.8|200826.8|200981.6|200831.6|200976.8|200826.8|7
1632354520000|2021-09-22 23:48:40|200975.5|200825.5|200981.1|200831.1|200982.5|200832.5|200975.5|200825.5|8
1632354530000|2021-09-22 23:48:50|200980.7|200830.7|200980|200830|200982|200832|200979.4|200829.4|7
1632354540000|2021-09-22 23:49:00|200977.9|200827.9|200977.3|200827.3|200979.1|200829.1|200977.2|200827.2|13
1632354550000|2021-09-22 23:49:10|200977.1|200827.1|200975.7|200825.7|200977.7|200827.7|200973.9|200823.9|10
1632354560000|2021-09-22 23:49:20|200975.6|200825.6|200975.2|200825.2|200975.6|200825.6|200972.4|200822.4|8
1632354570000|2021-09-22 23:49:30|200972|200822|200974.8|200824.8|200978.3|200828.3|200972|200822|9
1632354580000|2021-09-22 23:49:40|200975|200825|200979.1|200829.1|200979.8|200829.8|200974.5|200824.5|10
1632354590000|2021-09-22 23:49:50|200978.6|200828.6|200980.2|200830.2|200985.1|200835.1|200978.6|200828.6|16
1632354600000|2021-09-22 23:50:00|200980.5|200830.5|200986.2|200836.2|200986.2|200836.2|200979.6|200829.6|10
1632354610000|2021-09-22 23:50:10|200973.4|200823.4|200977.2|200827.2|200977.8|200827.8|200973.4|200823.4|12
1632354620000|2021-09-22 23:50:20|200977.3|200827.3|200975.7|200825.7|200977.3|200827.3|200972.9|200822.9|19
1632354630000|2021-09-22 23:50:30|200976.9|200826.9|200976.8|200826.8|200980.2|200830.2|200975.1|200825.1|16
1632354640000|2021-09-22 23:50:40|200976.7|200826.7|200973.2|200823.2|200977.3|200827.3|200973.2|200823.2|9
1632354650000|2021-09-22 23:50:50|200974.3|200824.3|200978|200828|200978.8|200828.8|200973.1|200823.1|11
1632354660000|2021-09-22 23:51:00|200976.5|200826.5|200976.6|200826.6|200978.4|200828.4|200976.5|200826.5|11
1632354670000|2021-09-22 23:51:10|200969.8|200819.8|200971.6|200821.6|200974.4|200824.4|200966.6|200816.6|11
1632354680000|2021-09-22 23:51:20|200972.4|200822.4|200972.5|200822.5|200973.2|200823.2|200962.5|200812.5|9
1632354690000|2021-09-22 23:51:30|200973.9|200823.9|200976.9|200826.9|200977.1|200827.1|200968.8|200818.8|10
1632354700000|2021-09-22 23:51:40|200976.8|200826.8|200974.5|200824.5|200977.4|200827.4|200974.5|200824.5|10
1632354710000|2021-09-22 23:51:50|200975.8|200825.8|200975|200825|200976.7|200826.7|200972.6|200822.6|8
1632354720000|2021-09-22 23:52:00|200975.1|200825.1|200970.3|200820.3|200976|200826|200969.4|200819.4|8
1632354730000|2021-09-22 23:52:10|200972.2|200822.2|200967|200817|200972.5|200822.5|200966.5|200816.5|9
1632354740000|2021-09-22 23:52:20|200965.5|200815.5|200976.8|200826.8|200976.8|200826.8|200965.4|200815.4|7
1632354750000|2021-09-22 23:52:30|200980.1|200830.1|200978.1|200828.1|200983|200833|200978.1|200828.1|7
1632354760000|2021-09-22 23:52:40|200973.3|200823.3|200973|200823|200975.4|200825.4|200973|200823|9
1632354770000|2021-09-22 23:52:50|200973.8|200823.8|200974|200824|200975.7|200825.7|200973.8|200823.8|14
1632354780000|2021-09-22 23:53:00|200960.4|200810.4|200966.6|200816.6|200967.7|200817.7|200960.3|200810.3|12
1632354790000|2021-09-22 23:53:10|200966.7|200816.7|200970.1|200820.1|200974.5|200824.5|200966.7|200816.7|14
1632354800000|2021-09-22 23:53:20|200969.6|200819.6|200971.8|200821.8|200972.4|200822.4|200964.3|200814.3|11
1632354810000|2021-09-22 23:53:30|200971.5|200821.5|200976.4|200826.4|200977.3|200827.3|200971.5|200821.5|7
1632354820000|2021-09-22 23:53:40|200976|200826|200975.3|200825.3|200989.9|200839.9|200975.3|200825.3|7
1632354830000|2021-09-22 23:53:50|200977.4|200827.4|200969.6|200819.6|200977.4|200827.4|200969.6|200819.6|3
1632354840000|2021-09-22 23:54:00|200972.2|200822.2|200974.3|200824.3|200974.9|200824.9|200970.2|200820.2|10
1632354850000|2021-09-22 23:54:10|200975.4|200825.4|200973.6|200823.6|200975.9|200825.9|200973.6|200823.6|6
1632354860000|2021-09-22 23:54:20|200975|200825|200975.8|200825.8|200976.1|200826.1|200974.4|200824.4|5
1632354870000|2021-09-22 23:54:30|200975.5|200825.5|200972.5|200822.5|200975.5|200825.5|200970.4|200820.4|5
1632354880000|2021-09-22 23:54:40|200973|200823|200972|200822|200974.7|200824.7|200972|200822|7
1632354890000|2021-09-22 23:54:50|200971.2|200821.2|200970.3|200820.3|200973.5|200823.5|200964.8|200814.8|8
1632354900000|2021-09-22 23:55:00|200970.5|200820.5|200959.3|200809.3|200971.9|200821.9|200959.3|200809.3|11
1632354910000|2021-09-22 23:55:10|200962.9|200812.9|200981.8|200831.8|200981.8|200831.8|200962.9|200812.9|9
1632354920000|2021-09-22 23:55:20|200980.9|200830.9|200971.2|200821.2|200981.2|200831.2|200971.2|200821.2|13
1632354930000|2021-09-22 23:55:30|200971|200821|200975.5|200825.5|200977.8|200827.8|200971|200821|17
1632354940000|2021-09-22 23:55:40|200975.7|200825.7|200968.7|200818.7|200976.9|200826.9|200967|200817|16
1632354950000|2021-09-22 23:55:50|200968.2|200818.2|200976.2|200826.2|200976.8|200826.8|200966.4|200816.4|14
1632354960000|2021-09-22 23:56:00|200975.7|200825.7|200971.6|200821.6|200975.7|200825.7|200971.3|200821.3|13
1632354970000|2021-09-22 23:56:10|200971.2|200821.2|200972.5|200822.5|200976.9|200826.9|200971|200821|10
1632354980000|2021-09-22 23:56:20|200972|200822|200969.9|200819.9|200972.4|200822.4|200969.9|200819.9|7
1632354990000|2021-09-22 23:56:30|200968.1|200818.1|200964.5|200814.5|200968.1|200818.1|200964.2|200814.2|8
1632355000000|2021-09-22 23:56:40|200966.8|200816.8|200966.4|200816.4|200967.2|200817.2|200965.3|200815.3|8
1632355010000|2021-09-22 23:56:50|200966.6|200816.6|200965.5|200815.5|200967.1|200817.1|200965.5|200815.5|8
1632355020000|2021-09-22 23:57:00|200978.5|200828.5|200972.4|200822.4|200978.5|200828.5|200971.9|200821.9|8
1632355030000|2021-09-22 23:57:10|200972.7|200822.7|200971.9|200821.9|200972.7|200822.7|200970.8|200820.8|8
1632355040000|2021-09-22 23:57:20|200971.4|200821.4|200967.1|200817.1|200971.7|200821.7|200966.9|200816.9|6
1632355050000|2021-09-22 23:57:30|200966.9|200816.9|200964.5|200814.5|200968.1|200818.1|200962.9|200812.9|7
1632355060000|2021-09-22 23:57:40|200964.4|200814.4|200963.4|200813.4|200964.5|200814.5|200961|200811|12
1632355070000|2021-09-22 23:57:50|200968.2|200818.2|200962.9|200812.9|200968.4|200818.4|200962.9|200812.9|12
1632355080000|2021-09-22 23:58:00|200963.7|200813.7|200966|200816|200966.5|200816.5|200963.3|200813.3|8
1632355090000|2021-09-22 23:58:10|200967.8|200817.8|200978.1|200828.1|200978.9|200828.9|200967.3|200817.3|18
1632355100000|2021-09-22 23:58:20|200978.4|200828.4|200976.8|200826.8|200984.5|200834.5|200976.5|200826.5|17
1632355110000|2021-09-22 23:58:30|200977|200827|200975.3|200825.3|200984.5|200834.5|200974.7|200824.7|11
1632355120000|2021-09-22 23:58:40|200975|200825|200973.7|200823.7|200975|200825|200973.7|200823.7|8
1632355130000|2021-09-22 23:58:50|200973.5|200823.5|200972.7|200822.7|200974.6|200824.6|200972.5|200822.5|8
1632355140000|2021-09-22 23:59:00|200969.2|200819.2|200966.9|200816.9|200969.5|200819.5|200966.9|200816.9|6
1632355150000|2021-09-22 23:59:10|200966|200816|200968.1|200818.1|200968.5|200818.5|200966|200816|5
1632355160000|2021-09-22 23:59:20|200967.9|200817.9|200966.8|200816.8|200967.9|200817.9|200966.1|200816.1|4
1632355170000|2021-09-22 23:59:30|200967.7|200817.7|200968.6|200818.6|200968.6|200818.6|200965.6|200815.6|9
1632355180000|2021-09-22 23:59:40|200967.6|200817.6|200981.6|200831.6|200983.4|200833.4|200967.6|200817.6|17
1632355190000|2021-09-22 23:59:50|200981.8|200831.8|200987.3|200837.3|200990|200840|200981|200831|21
1632355200000|2021-09-23 00:00:00|200988.6|200838.6|200976.8|200826.8|200988.6|200838.6|200967.4|200817.4|26
1632355210000|2021-09-23 00:00:10|200975.7|200825.7|200974.3|200824.3|200975.7|200825.7|200970|200820|26
1632355220000|2021-09-23 00:00:20|200974.2|200824.2|200980|200830|200981.1|200831.1|200972|200822|16
1632355230000|2021-09-23 00:00:30|200979.3|200829.3|200972.2|200822.2|200979.3|200829.3|200972.2|200822.2|15
1632355240000|2021-09-23 00:00:40|200973.6|200823.6|200966|200816|200975.5|200825.5|200965.7|200815.7|12
1632355250000|2021-09-23 00:00:50|200966.1|200816.1|200974|200824|200975.6|200825.6|200965.6|200815.6|9
1632355260000|2021-09-23 00:01:00|200973.7|200823.7|200969.9|200819.9|200976.4|200826.4|200967.1|200817.1|18
1632355270000|2021-09-23 00:01:10|200970|200820|200973.5|200823.5|200974.5|200824.5|200966.6|200816.6|13
1632355280000|2021-09-23 00:01:20|200971.5|200821.5|200969.9|200819.9|200971.6|200821.6|200965.7|200815.7|12
1632355290000|2021-09-23 00:01:30|200970.1|200820.1|200962.7|200812.7|200970.1|200820.1|200962.4|200812.4|9
1632355300000|2021-09-23 00:01:40|200962.8|200812.8|200962.6|200812.6|200963.9|200813.9|200962.3|200812.3|7
1632355310000|2021-09-23 00:01:50|200962.1|200812.1|200961.8|200811.8|200965.4|200815.4|200961.8|200811.8|10
1632355320000|2021-09-23 00:02:00|200962.3|200812.3|200968.5|200818.5|200968.5|200818.5|200961.5|200811.5|9
1632355330000|2021-09-23 00:02:10|200968.3|200818.3|200971.6|200821.6|200971.6|200821.6|200961.9|200811.9|8
1632355340000|2021-09-23 00:02:20|200969.2|200819.2|200965.4|200815.4|200969.2|200819.2|200965.3|200815.3|7
1632355350000|2021-09-23 00:02:30|200961.9|200811.9|200960|200810|200962.1|200812.1|200960|200810|8
1632355360000|2021-09-23 00:02:40|200959.8|200809.8|200962.1|200812.1|200963.8|200813.8|200959.8|200809.8|6
1632355370000|2021-09-23 00:02:50|200958.6|200808.6|200962.5|200812.5|200963|200813|200949.4|200799.4|7
1632355380000|2021-09-23 00:03:00|200963.1|200813.1|200965.4|200815.4|200966.3|200816.3|200963.1|200813.1|11
1632355390000|2021-09-23 00:03:10|200965.7|200815.7|200963.9|200813.9|200966.6|200816.6|200961.6|200811.6|6
1632355400000|2021-09-23 00:03:20|200963.8|200813.8|200960.6|200810.6|200963.8|200813.8|200960.4|200810.4|9
1632355410000|2021-09-23 00:03:30|200960.7|200810.7|200959.8|200809.8|200961.5|200811.5|200959.8|200809.8|11
1632355420000|2021-09-23 00:03:40|200959.6|200809.6|200958.6|200808.6|200960|200810|200958.6|200808.6|7
1632355430000|2021-09-23 00:03:50|200958.2|200808.2|200960.5|200810.5|200962.9|200812.9|200958.2|200808.2|10
1632355440000|2021-09-23 00:04:00|200960.7|200810.7|200968.5|200818.5|200968.5|200818.5|200960.7|200810.7|18
1632355450000|2021-09-23 00:04:10|200968.3|200818.3|200965.8|200815.8|200968.3|200818.3|200964.4|200814.4|14
1632355460000|2021-09-23 00:04:20|200963.9|200813.9|200965.1|200815.1|200966.4|200816.4|200958.5|200808.5|17
1632355470000|2021-09-23 00:04:30|200965.9|200815.9|200965.7|200815.7|200967.7|200817.7|200963.1|200813.1|17
1632355480000|2021-09-23 00:04:40|200964.7|200814.7|201030.5|200880.5|201039.8|200889.8|200961.4|200811.4|15
1632355490000|2021-09-23 00:04:50|201030.3|200880.3|201039.5|200889.5|201045.7|200895.7|201030.3|200880.3|25
1632355500000|2021-09-23 00:05:00|201039.9|200889.9|201038.6|200888.6|201050.1|200900.1|201037.5|200887.5|25
1632355510000|2021-09-23 00:05:10|201038.9|200888.9|201046.1|200896.1|201047.6|200897.6|201037|200887|18
1632355520000|2021-09-23 00:05:20|201044.3|200894.3|201028.4|200878.4|201044.3|200894.3|201028.4|200878.4|11
1632355530000|2021-09-23 00:05:30|201029|200879|201032.2|200882.2|201037.9|200887.9|201027.2|200877.2|14
1632355540000|2021-09-23 00:05:40|201033.6|200883.6|201046.8|200896.8|201047.7|200897.7|201031.3|200881.3|18
1632355550000|2021-09-23 00:05:50|201046.1|200896.1|201047|200897|201047|200897|201041.2|200891.2|13
1632355560000|2021-09-23 00:06:00|201048.2|200898.2|201035.7|200885.7|201048.2|200898.2|201034.6|200884.6|20
1632355570000|2021-09-23 00:06:10|201056.3|200906.3|201041.3|200891.3|201056.3|200906.3|201040.4|200890.4|17
1632355580000|2021-09-23 00:06:20|201043.1|200893.1|201046.6|200896.6|201050.3|200900.3|201041.8|200891.8|12
1632355590000|2021-09-23 00:06:30|201044.2|200894.2|201039.2|200889.2|201045.4|200895.4|201038.6|200888.6|9
1632355600000|2021-09-23 00:06:40|201039.8|200889.8|201038.9|200888.9|201040.9|200890.9|201037.1|200887.1|19
1632355610000|2021-09-23 00:06:50|201034.5|200884.5|201036.5|200886.5|201036.9|200886.9|201034.4|200884.4|13
1632355620000|2021-09-23 00:07:00|201033.2|200883.2|201034.9|200884.9|201038.2|200888.2|201031.8|200881.8|15
1632355630000|2021-09-23 00:07:10|201033.8|200883.8|201044.3|200894.3|201047.3|200897.3|201033.7|200883.7|19
1632355640000|2021-09-23 00:07:20|201043.7|200893.7|201040.1|200890.1|201043.7|200893.7|201040|200890|13
1632355650000|2021-09-23 00:07:30|201039.6|200889.6|201035.6|200885.6|201041.3|200891.3|201034.8|200884.8|15
1632355660000|2021-09-23 00:07:40|201036.1|200886.1|201036.7|200886.7|201043.8|200893.8|201032.3|200882.3|17
1632355670000|2021-09-23 00:07:50|201033.7|200883.7|201041.5|200891.5|201046.4|200896.4|201033.7|200883.7|18
1632355680000|2021-09-23 00:08:00|201042|200892|201038.6|200888.6|201042.8|200892.8|201038.6|200888.6|10
1632355690000|2021-09-23 00:08:10|201040|200890|201040.6|200890.6|201044.3|200894.3|201034.9|200884.9|11
1632355700000|2021-09-23 00:08:20|201040.7|200890.7|201044.9|200894.9|201045.3|200895.3|201033.4|200883.4|17
1632355710000|2021-09-23 00:08:30|201044.7|200894.7|201041.1|200891.1|201049.6|200899.6|201041|200891|14
1632355720000|2021-09-23 00:08:40|201041|200891|201040.4|200890.4|201047.2|200897.2|201038|200888|22
1632355730000|2021-09-23 00:08:50|201035.9|200885.9|201036.2|200886.2|201038.9|200888.9|201035.6|200885.6|12
1632355740000|2021-09-23 00:09:00|201037.8|200887.8|201044.1|200894.1|201048.2|200898.2|201037|200887|16
1632355750000|2021-09-23 00:09:10|201046|200896|201043.3|200893.3|201046|200896|201036.9|200886.9|7
1632355760000|2021-09-23 00:09:20|201042.4|200892.4|201041.1|200891.1|201043.5|200893.5|201040.6|200890.6|12
1632355770000|2021-09-23 00:09:30|201041.2|200891.2|201034.7|200884.7|201042.1|200892.1|201033.8|200883.8|11
1632355780000|2021-09-23 00:09:40|201035.1|200885.1|201041.9|200891.9|201048.1|200898.1|201035.1|200885.1|17
1632355790000|2021-09-23 00:09:50|201040.7|200890.7|201039.2|200889.2|201042.4|200892.4|201039.2|200889.2|9
1632355800000|2021-09-23 00:10:00|201040|200890|201039.4|200889.4|201043|200893|201034.6|200884.6|14
1632355810000|2021-09-23 00:10:10|201039.6|200889.6|201041.4|200891.4|201042.1|200892.1|201030.6|200880.6|18
1632355820000|2021-09-23 00:10:20|201040.7|200890.7|201043.3|200893.3|201043.3|200893.3|201037.4|200887.4|11
1632355830000|2021-09-23 00:10:30|201042.7|200892.7|201043.5|200893.5|201047.8|200897.8|201042.7|200892.7|20
1632355840000|2021-09-23 00:10:40|201044.1|200894.1|201045.4|200895.4|201047.3|200897.3|201040.3|200890.3|13
1632355850000|2021-09-23 00:10:50|201046|200896|201055.5|200905.5|201055.5|200905.5|201044.2|200894.2|10
1632355860000|2021-09-23 00:11:00|201056.1|200906.1|201049.2|200899.2|201056.1|200906.1|201047.9|200897.9|12
1632355870000|2021-09-23 00:11:10|201050.2|200900.2|201044.7|200894.7|201052.2|200902.2|201044.7|200894.7|6
1632355880000|2021-09-23 00:11:20|201044.9|200894.9|201040|200890|201044.9|200894.9|201040|200890|9
1632355890000|2021-09-23 00:11:30|201040.2|200890.2|201038.5|200888.5|201043.3|200893.3|201038.5|200888.5|8
1632355900000|2021-09-23 00:11:40|201041.1|200891.1|201048.1|200898.1|201050.3|200900.3|201041.1|200891.1|13
1632355910000|2021-09-23 00:11:50|201047.7|200897.7|201039.5|200889.5|201048.2|200898.2|201039.5|200889.5|13
1632355920000|2021-09-23 00:12:00|201038.6|200888.6|201040.1|200890.1|201040.1|200890.1|201038.4|200888.4|7
1632355930000|2021-09-23 00:12:10|201039.8|200889.8|201043.7|200893.7|201048.4|200898.4|201036.6|200886.6|11
1632355940000|2021-09-23 00:12:20|201044.5|200894.5|201037.6|200887.6|201044.5|200894.5|201037.4|200887.4|9
1632355950000|2021-09-23 00:12:30|201036.5|200886.5|201037.1|200887.1|201038.2|200888.2|201036.5|200886.5|7
1632355960000|2021-09-23 00:12:40|201037.7|200887.7|201045.8|200895.8|201046.7|200896.7|201037.5|200887.5|9
1632355970000|2021-09-23 00:12:50|201044.8|200894.8|201045.8|200895.8|201046.1|200896.1|201035.6|200885.6|10
1632355980000|2021-09-23 00:13:00|201044.3|200894.3|201039.5|200889.5|201044.3|200894.3|201039.5|200889.5|6
1632355990000|2021-09-23 00:13:10|201041.5|200891.5|201035.7|200885.7|201041.5|200891.5|201035.7|200885.7|5
1632356000000|2021-09-23 00:13:20|201037.3|200887.3|201032.7|200882.7|201040.9|200890.9|201032.7|200882.7|8
1632356010000|2021-09-23 00:13:30|201034.7|200884.7|201033.6|200883.6|201034.7|200884.7|201030.8|200880.8|5
1632356020000|2021-09-23 00:13:40|201033.3|200883.3|201032.4|200882.4|201035.2|200885.2|201032.4|200882.4|6
1632356030000|2021-09-23 00:13:50|201033.4|200883.4|201034.3|200884.3|201039.6|200889.6|201033.4|200883.4|7
1632356040000|2021-09-23 00:14:00|201034.1|200884.1|201037.1|200887.1|201037.1|200887.1|201033.3|200883.3|6
1632356050000|2021-09-23 00:14:10|201036.3|200886.3|201039.8|200889.8|201048.9|200898.9|201034.7|200884.7|16
1632356060000|2021-09-23 00:14:20|201032.9|200882.9|201048.3|200898.3|201054.3|200904.3|201032.9|200882.9|19
1632356070000|2021-09-23 00:14:30|201049.6|200899.6|201042.9|200892.9|201050.8|200900.8|201042.9|200892.9|11
1632356080000|2021-09-23 00:14:40|201044|200894|201046.2|200896.2|201046.9|200896.9|201044|200894|8
1632356090000|2021-09-23 00:14:50|201048.7|200898.7|201042.7|200892.7|201048.7|200898.7|201042.7|200892.7|14
1632356100000|2021-09-23 00:15:00|201041.1|200891.1|201043.6|200893.6|201045.8|200895.8|201041.1|200891.1|17
1632356110000|2021-09-23 00:15:10|201044.1|200894.1|201038.6|200888.6|201045|200895|201038.6|200888.6|14
1632356120000|2021-09-23 00:15:20|201042.6|200892.6|201052.2|200902.2|201052.2|200902.2|201038.2|200888.2|8
1632356130000|2021-09-23 00:15:30|201050.6|200900.6|201046.1|200896.1|201051|200901|201045.1|200895.1|12
1632356140000|2021-09-23 00:15:40|201048.1|200898.1|201047.2|200897.2|201048.8|200898.8|201047.2|200897.2|4
1632356150000|2021-09-23 00:15:50|201047.6|200897.6|201040.9|200890.9|201047.6|200897.6|201040.3|200890.3|6
1632356160000|2021-09-23 00:16:00|201041.6|200891.6|201042.8|200892.8|201045.4|200895.4|201040.1|200890.1|17
1632356170000|2021-09-23 00:16:10|201043.3|200893.3|201043.7|200893.7|201054.4|200904.4|201043.1|200893.1|15
1632356180000|2021-09-23 00:16:20|201045.2|200895.2|201044.2|200894.2|201052.2|200902.2|201042.1|200892.1|22
1632356190000|2021-09-23 00:16:30|201044.6|200894.6|201051.6|200901.6|201051.6|200901.6|201043.2|200893.2|17
1632356200000|2021-09-23 00:16:40|201053|200903|201050.3|200900.3|201053|200903|201049.9|200899.9|11
1632356210000|2021-09-23 00:16:50|201048.7|200898.7|201053.3|200903.3|201054.4|200904.4|201047.3|200897.3|12
1632356220000|2021-09-23 00:17:00|201053.9|200903.9|201044.5|200894.5|201056.8|200906.8|201044.5|200894.5|15
1632356230000|2021-09-23 00:17:10|201043.5|200893.5|201057.8|200907.8|201066.7|200916.7|201043.5|200893.5|20
1632356240000|2021-09-23 00:17:20|201058.7|200908.7|201061.3|200911.3|201061.3|200911.3|201051.6|200901.6|17
1632356250000|2021-09-23 00:17:30|201062|200912|201054.2|200904.2|201062|200912|201053.7|200903.7|10
1632356260000|2021-09-23 00:17:40|201059.9|200909.9|201051.1|200901.1|201059.9|200909.9|201051.1|200901.1|13
1632356270000|2021-09-23 00:17:50|201051.3|200901.3|201044.8|200894.8|201051.4|200901.4|201043.5|200893.5|10
1632356280000|2021-09-23 00:18:00|201046.1|200896.1|201052.1|200902.1|201054.2|200904.2|201045.8|200895.8|11
1632356290000|2021-09-23 00:18:10|201051.6|200901.6|201050.4|200900.4|201061.5|200911.5|201049.1|200899.1|12
1632356300000|2021-09-23 00:18:20|201050.1|200900.1|201047.3|200897.3|201050.3|200900.3|201044.2|200894.2|10
1632356310000|2021-09-23 00:18:30|201048.1|200898.1|201055.2|200905.2|201055.2|200905.2|201044.6|200894.6|5
1632356320000|2021-09-23 00:18:40|201055.3|200905.3|201054.2|200904.2|201055.3|200905.3|201046.1|200896.1|13
1632356330000|2021-09-23 00:18:50|201050.3|200900.3|201048.4|200898.4|201051.3|200901.3|201048.1|200898.1|11
1632356340000|2021-09-23 00:19:00|201048.6|200898.6|201058.7|200908.7|201058.7|200908.7|201048.6|200898.6|14
1632356350000|2021-09-23 00:19:10|201057.8|200907.8|201050.8|200900.8|201060.2|200910.2|201050.8|200900.8|14
1632356360000|2021-09-23 00:19:20|201050.4|200900.4|201053.2|200903.2|201053.6|200903.6|201050.2|200900.2|11
1632356370000|2021-09-23 00:19:30|201053.4|200903.4|201099.7|200949.7|201100.5|200950.5|201050.2|200900.2|19
1632356380000|2021-09-23 00:19:40|201096.7|200946.7|201090.1|200940.1|201104|200954|201090.1|200940.1|25
1632356390000|2021-09-23 00:19:50|201098|200948|201097.5|200947.5|201102.8|200952.8|201094|200944|13
1632356400000|2021-09-23 00:20:00|201097.7|200947.7|201100.1|200950.1|201100.8|200950.8|201095.9|200945.9|20
1632356410000|2021-09-23 00:20:10|201099.5|200949.5|201093.8|200943.8|201102.3|200952.3|201085.6|200935.6|25
1632356420000|2021-09-23 00:20:20|201093.7|200943.7|201094.6|200944.6|201102.3|200952.3|201093.7|200943.7|13
1632356430000|2021-09-23 00:20:30|201092.8|200942.8|201099.2|200949.2|201101|200951|201092.8|200942.8|11
1632356440000|2021-09-23 00:20:40|201097.9|200947.9|201087.2|200937.2|201098.6|200948.6|201084.3|200934.3|15
1632356450000|2021-09-23 00:20:50|201086.6|200936.6|201086.5|200936.5|201087.8|200937.8|201085.8|200935.8|18
1632356460000|2021-09-23 00:21:00|201086.3|200936.3|201106.7|200956.7|201106.7|200956.7|201081.6|200931.6|18
1632356470000|2021-09-23 00:21:10|201102.3|200952.3|201094|200944|201102.3|200952.3|201093.7|200943.7|22
1632356480000|2021-09-23 00:21:20|201091.4|200941.4|201097|200947|201101.2|200951.2|201091.4|200941.4|20
1632356490000|2021-09-23 00:21:30|201097.8|200947.8|201102.1|200952.1|201104.5|200954.5|201095.6|200945.6|16
1632356500000|2021-09-23 00:21:40|201100|200950|201100.2|200950.2|201103.3|200953.3|201094.9|200944.9|18
1632356510000|2021-09-23 00:21:50|201099.3|200949.3|201105.9|200955.9|201106.4|200956.4|201096|200946|19
1632356520000|2021-09-23 00:22:00|201104.6|200954.6|201101.9|200951.9|201104.9|200954.9|201101.1|200951.1|15
1632356530000|2021-09-23 00:22:10|201102.7|200952.7|201106.3|200956.3|201107.8|200957.8|201102.4|200952.4|13
1632356540000|2021-09-23 00:22:20|201096|200946|201097.4|200947.4|201097.4|200947.4|201096|200946|5
1632356550000|2021-09-23 00:22:30|201095.1|200945.1|201096.3|200946.3|201103.2|200953.2|201095.1|200945.1|19
1632356560000|2021-09-23 00:22:40|201095.7|200945.7|201100.6|200950.6|201105.1|200955.1|201095.7|200945.7|15
1632356570000|2021-09-23 00:22:50|201097.7|200947.7|201104.3|200954.3|201119.2|200969.2|201097.7|200947.7|19
1632356580000|2021-09-23 00:23:00|201104.5|200954.5|201100.5|200950.5|201118.8|200968.8|201100.5|200950.5|24
1632356590000|2021-09-23 00:23:10|201100.6|200950.6|201101.2|200951.2|201109.2|200959.2|201100.6|200950.6|20
1632356600000|2021-09-23 00:23:20|201098.9|200948.9|201103.7|200953.7|201103.7|200953.7|201095.9|200945.9|20
1632356610000|2021-09-23 00:23:30|201104|200954|201100.4|200950.4|201104.6|200954.6|201095.7|200945.7|18
1632356620000|2021-09-23 00:23:40|201103.1|200953.1|201098.3|200948.3|201103.6|200953.6|201098.3|200948.3|14
1632356630000|2021-09-23 00:23:50|201099.1|200949.1|201101.2|200951.2|201101.2|200951.2|201098|200948|14
1632356640000|2021-09-23 00:24:00|201102.7|200952.7|201094.8|200944.8|201104.2|200954.2|201093.3|200943.3|15
1632356650000|2021-09-23 00:24:10|201095|200945|201100.1|200950.1|201100.1|200950.1|201092.9|200942.9|16
1632356660000|2021-09-23 00:24:20|201100.2|200950.2|201099.3|200949.3|201102.3|200952.3|201096.9|200946.9|18
1632356670000|2021-09-23 00:24:30|201103.3|200953.3|201099.4|200949.4|201103.3|200953.3|201099.4|200949.4|12
1632356680000|2021-09-23 00:24:40|201098.5|200948.5|201102.5|200952.5|201103.1|200953.1|201097.7|200947.7|10
1632356690000|2021-09-23 00:24:50|201101.7|200951.7|201102.5|200952.5|201104.1|200954.1|201090.7|200940.7|14
1632356700000|2021-09-23 00:25:00|201099.2|200949.2|201098.6|200948.6|201102.6|200952.6|201090.4|200940.4|21
1632356710000|2021-09-23 00:25:10|201098.1|200948.1|201101.3|200951.3|201101.5|200951.5|201096.1|200946.1|21
1632356720000|2021-09-23 00:25:20|201099.8|200949.8|201096|200946|201102.4|200952.4|201095.5|200945.5|16
1632356730000|2021-09-23 00:25:30|201095.3|200945.3|201089.9|200939.9|201098.1|200948.1|201089.5|200939.5|13
1632356740000|2021-09-23 00:25:40|201090.4|200940.4|201100.5|200950.5|201106.7|200956.7|201078.5|200928.5|15
1632356750000|2021-09-23 00:25:50|201097.1|200947.1|201094.7|200944.7|201101.4|200951.4|201091.8|200941.8|22
1632356760000|2021-09-23 00:26:00|201094.6|200944.6|201097.5|200947.5|201101.3|200951.3|201094.6|200944.6|14
1632356770000|2021-09-23 00:26:10|201097|200947|201093.3|200943.3|201097.9|200947.9|201092.8|200942.8|20
1632356780000|2021-09-23 00:26:20|201099.7|200949.7|201097.1|200947.1|201102.2|200952.2|201090.8|200940.8|28
1632356790000|2021-09-23 00:26:30|201097|200947|201105.1|200955.1|201106.5|200956.5|201094.3|200944.3|23
1632356800000|2021-09-23 00:26:40|201103.2|200953.2|201100.9|200950.9|201106|200956|201098|200948|17
1632356810000|2021-09-23 00:26:50|201099.6|200949.6|201095.4|200945.4|201099.6|200949.6|201090|200940|24
1632356820000|2021-09-23 00:27:00|201094.8|200944.8|201095.9|200945.9|201100.3|200950.3|201092.8|200942.8|18
1632356830000|2021-09-23 00:27:10|201096.4|200946.4|201094.9|200944.9|201096.6|200946.6|201093.1|200943.1|13
1632356840000|2021-09-23 00:27:20|201093.5|200943.5|201096.8|200946.8|201097|200947|201091.4|200941.4|12
1632356850000|2021-09-23 00:27:30|201094.3|200944.3|201098.1|200948.1|201098.1|200948.1|201087.6|200937.6|18
1632356860000|2021-09-23 00:27:40|201096.7|200946.7|201094.6|200944.6|201099.9|200949.9|201092.5|200942.5|22
1632356870000|2021-09-23 00:27:50|201095.8|200945.8|201098.7|200948.7|201098.7|200948.7|201092.7|200942.7|17
1632356880000|2021-09-23 00:28:00|201100|200950|201097.3|200947.3|201100.8|200950.8|201096.7|200946.7|17
1632356890000|2021-09-23 00:28:10|201097|200947|201101.1|200951.1|201104.7|200954.7|201096.7|200946.7|22
1632356900000|2021-09-23 00:28:20|201101.9|200951.9|201099|200949|201104.2|200954.2|201096.4|200946.4|17
1632356910000|2021-09-23 00:28:30|201098.2|200948.2|201096|200946|201098.9|200948.9|201094.4|200944.4|21
1632356920000|2021-09-23 00:28:40|201099|200949|201101|200951|201105|200955|201096.3|200946.3|19
1632356930000|2021-09-23 00:28:50|201099.7|200949.7|201100.6|200950.6|201102.5|200952.5|201099.3|200949.3|10
1632356940000|2021-09-23 00:29:00|201100.1|200950.1|201104.9|200954.9|201105.9|200955.9|201100.1|200950.1|15
1632356950000|2021-09-23 00:29:10|201102.6|200952.6|201104|200954|201109.1|200959.1|201102|200952|10
1632356960000|2021-09-23 00:29:20|201104.3|200954.3|201105|200955|201105.1|200955.1|201101.8|200951.8|8
1632356970000|2021-09-23 00:29:30|201107|200957|201094.1|200944.1|201107|200957|201092.7|200942.7|14
1632356980000|2021-09-23 00:29:40|201092.3|200942.3|201104.7|200954.7|201105.5|200955.5|201092.3|200942.3|14
1632356990000|2021-09-23 00:29:50|201103.9|200953.9|201105.4|200955.4|201107.4|200957.4|201103.7|200953.7|8
1632357000000|2021-09-23 00:30:00|201103.4|200953.4|201103.8|200953.8|201106.8|200956.8|201101.8|200951.8|10
1632357010000|2021-09-23 00:30:10|201103.6|200953.6|201098.6|200948.6|201104.3|200954.3|201098.6|200948.6|7
1632357020000|2021-09-23 00:30:20|201095.5|200945.5|201095.7|200945.7|201098.2|200948.2|201093.9|200943.9|13
1632357030000|2021-09-23 00:30:30|201100.5|200950.5|201107.1|200957.1|201107.1|200957.1|201095.9|200945.9|8
1632357040000|2021-09-23 00:30:40|201099.5|200949.5|201104.2|200954.2|201107.9|200957.9|201098.6|200948.6|16
1632357050000|2021-09-23 00:30:50|201106.6|200956.6|201101|200951|201106.6|200956.6|201101|200951|11
1632357060000|2021-09-23 00:31:00|201104.2|200954.2|201097.2|200947.2|201110|200960|201095|200945|21
1632357070000|2021-09-23 00:31:10|201097.9|200947.9|201106.6|200956.6|201108.1|200958.1|201095.2|200945.2|11
1632357080000|2021-09-23 00:31:20|201104|200954|201103.7|200953.7|201107.1|200957.1|201102.5|200952.5|16
1632357090000|2021-09-23 00:31:30|201102.9|200952.9|201139.5|200989.5|201143.5|200993.5|201102.9|200952.9|25
1632357100000|2021-09-23 00:31:40|201140.6|200990.6|201139|200989|201140.7|200990.7|201130.2|200980.2|15
1632357110000|2021-09-23 00:31:50|201137.8|200987.8|201137.3|200987.3|201140.4|200990.4|201135.7|200985.7|17
1632357120000|2021-09-23 00:32:00|201136.7|200986.7|201135.2|200985.2|201137.7|200987.7|201134.6|200984.6|13
1632357130000|2021-09-23 00:32:10|201131|200981|201133.9|200983.9|201134.8|200984.8|201131|200981|16
1632357140000|2021-09-23 00:32:20|201133.2|200983.2|201131.5|200981.5|201136.8|200986.8|201129.2|200979.2|13
1632357150000|2021-09-23 00:32:30|201132.8|200982.8|201141.8|200991.8|201141.8|200991.8|201132.8|200982.8|16
1632357160000|2021-09-23 00:32:40|201141.9|200991.9|201135.8|200985.8|201141.9|200991.9|201135.8|200985.8|13
1632357170000|2021-09-23 00:32:50|201136|200986|201139.8|200989.8|201140.6|200990.6|201136|200986|12
1632357180000|2021-09-23 00:33:00|201138.4|200988.4|201134.6|200984.6|201138.5|200988.5|201132.3|200982.3|10
1632357190000|2021-09-23 00:33:10|201134.5|200984.5|201132.2|200982.2|201134.8|200984.8|201132.2|200982.2|17
1632357200000|2021-09-23 00:33:20|201132.9|200982.9|201132.5|200982.5|201132.9|200982.9|201130.2|200980.2|14
1632357210000|2021-09-23 00:33:30|201133.4|200983.4|201134.4|200984.4|201135.9|200985.9|201130|200980|11
1632357220000|2021-09-23 00:33:40|201135.4|200985.4|201136.4|200986.4|201136.4|200986.4|201132.2|200982.2|8
1632357230000|2021-09-23 00:33:50|201135.3|200985.3|201140.1|200990.1|201140.1|200990.1|201132.5|200982.5|12
1632357240000|2021-09-23 00:34:00|201138|200988|201136.7|200986.7|201138|200988|201136.7|200986.7|11
1632357250000|2021-09-23 00:34:10|201134.7|200984.7|201135.2|200985.2|201135.3|200985.3|201132.5|200982.5|10
1632357260000|2021-09-23 00:34:20|201135.1|200985.1|201136.5|200986.5|201138.4|200988.4|201133.2|200983.2|14
1632357270000|2021-09-23 00:34:30|201137.3|200987.3|201137|200987|201140.4|200990.4|201137|200987|8
1632357280000|2021-09-23 00:34:40|201141|200991|201139.7|200989.7|201146.4|200996.4|201139.6|200989.6|16
1632357290000|2021-09-23 00:34:50|201138.1|200988.1|201144.9|200994.9|201144.9|200994.9|201136.2|200986.2|9
1632357300000|2021-09-23 00:35:00|201143|200993|201137|200987|201143|200993|201135.3|200985.3|8
1632357310000|2021-09-23 00:35:10|201138|200988|201136.6|200986.6|201142.4|200992.4|201136.5|200986.5|14
1632357320000|2021-09-23 00:35:20|201137|200987|201134.4|200984.4|201138.8|200988.8|201134.4|200984.4|7
1632357330000|2021-09-23 00:35:30|201135.9|200985.9|201134.3|200984.3|201142.3|200992.3|201133.2|200983.2|16
1632357340000|2021-09-23 00:35:40|201138.6|200988.6|201136|200986|201139.9|200989.9|201135.5|200985.5|13
1632357350000|2021-09-23 00:35:50|201134.4|200984.4|201129.9|200979.9|201140.6|200990.6|201128.3|200978.3|25
1632357360000|2021-09-23 00:36:00|201129.3|200979.3|201132.3|200982.3|201132.7|200982.7|201125.1|200975.1|24
1632357370000|2021-09-23 00:36:10|201132.4|200982.4|201131.8|200981.8|201132.8|200982.8|201129.5|200979.5|13
1632357380000|2021-09-23 00:36:20|201131.6|200981.6|201127.7|200977.7|201132.7|200982.7|201127.7|200977.7|15
1632357390000|2021-09-23 00:36:30|201130|200980|201126.4|200976.4|201130|200980|201126.1|200976.1|12
1632357400000|2021-09-23 00:36:40|201127|200977|201115.2|200965.2|201127|200977|201112.7|200962.7|23
1632357410000|2021-09-23 00:36:50|201115.3|200965.3|201112.6|200962.6|201117.4|200967.4|201112.6|200962.6|14
1632357420000|2021-09-23 00:37:00|201108.3|200958.3|201111.9|200961.9|201117.4|200967.4|201108.3|200958.3|17
1632357430000|2021-09-23 00:37:10|201112.9|200962.9|201112.4|200962.4|201114.2|200964.2|201109.6|200959.6|14
1632357440000|2021-09-23 00:37:20|201111.9|200961.9|201111.9|200961.9|201112.4|200962.4|201111.3|200961.3|16
1632357450000|2021-09-23 00:37:30|201111.4|200961.4|201111|200961|201112|200962|201110.3|200960.3|11
1632357460000|2021-09-23 00:37:40|201110.5|200960.5|201110.2|200960.2|201112.7|200962.7|201110.2|200960.2|12
1632357470000|2021-09-23 00:37:50|201110.4|200960.4|201129.2|200979.2|201129.2|200979.2|201110.1|200960.1|17
1632357480000|2021-09-23 00:38:00|201132.4|200982.4|201123.4|200973.4|201132.4|200982.4|201119.2|200969.2|26
1632357490000|2021-09-23 00:38:10|201122.1|200972.1|201124|200974|201131.8|200981.8|201122.1|200972.1|21
1632357500000|2021-09-23 00:38:20|201124.7|200974.7|201126.5|200976.5|201126.5|200976.5|201119.4|200969.4|16
1632357510000|2021-09-23 00:38:30|201124.6|200974.6|201122.2|200972.2|201126.8|200976.8|201122.2|200972.2|13
1632357520000|2021-09-23 00:38:40|201119.5|200969.5|201120.4|200970.4|201121.8|200971.8|201119.3|200969.3|10
1632357530000|2021-09-23 00:38:50|201120.6|200970.6|201120.8|200970.8|201121.7|200971.7|201119.6|200969.6|9
1632357540000|2021-09-23 00:39:00|201121|200971|201131.4|200981.4|201133|200983|201121|200971|12
1632357550000|2021-09-23 00:39:10|201130.9|200980.9|201132.9|200982.9|201155.1|201005.1|201121.9|200971.9|17
1632357560000|2021-09-23 00:39:20|201131.6|200981.6|201141.3|200991.3|201144.2|200994.2|201127.8|200977.8|24
1632357570000|2021-09-23 00:39:30|201151.6|201001.6|201150|201000|201151.6|201001.6|201145.8|200995.8|19
1632357580000|2021-09-23 00:39:40|201148.9|200998.9|201146.9|200996.9|201149.5|200999.5|201146.4|200996.4|13
1632357590000|2021-09-23 00:39:50|201147.5|200997.5|201144.5|200994.5|201147.5|200997.5|201144.2|200994.2|13
1632357600000|2021-09-23 00:40:00|201144.6|200994.6|201142|200992|201144.6|200994.6|201141.8|200991.8|7
1632357610000|2021-09-23 00:40:10|201143.8|200993.8|201145.2|200995.2|201145.2|200995.2|201142.1|200992.1|8
1632357620000|2021-09-23 00:40:20|201143.7|200993.7|201144.8|200994.8|201146.8|200996.8|201143|200993|15
1632357630000|2021-09-23 00:40:30|201145.3|200995.3|201145.8|200995.8|201148.8|200998.8|201145.3|200995.3|8
1632357640000|2021-09-23 00:40:40|201143.4|200993.4|201131.1|200981.1|201143.4|200993.4|201131.1|200981.1|18
1632357650000|2021-09-23 00:40:50|201130.9|200980.9|201130.7|200980.7|201130.9|200980.9|201130.2|200980.2|11
1632357660000|2021-09-23 00:41:00|201130.9|200980.9|201130.9|200980.9|201131.9|200981.9|201130.6|200980.6|12
1632357670000|2021-09-23 00:41:10|201131.1|200981.1|201129.5|200979.5|201131.5|200981.5|201124.6|200974.6|17
1632357680000|2021-09-23 00:41:20|201130.7|200980.7|201124.7|200974.7|201130.7|200980.7|201124.4|200974.4|20
1632357690000|2021-09-23 00:41:30|201124.4|200974.4|201126.9|200976.9|201127.5|200977.5|201124.4|200974.4|14
1632357700000|2021-09-23 00:41:40|201130.5|200980.5|201127.4|200977.4|201130.5|200980.5|201127.4|200977.4|14
1632357710000|2021-09-23 00:41:50|201127.7|200977.7|201127.9|200977.9|201129.1|200979.1|201126.3|200976.3|12
1632357720000|2021-09-23 00:42:00|201128.2|200978.2|201100.3|200950.3|201128.2|200978.2|201098.8|200948.8|18
1632357730000|2021-09-23 00:42:10|201099.6|200949.6|201102|200952|201107.3|200957.3|201094|200944|25
1632357740000|2021-09-23 00:42:20|201101.5|200951.5|201104.3|200954.3|201106.5|200956.5|201097|200947|26
1632357750000|2021-09-23 00:42:30|201103.9|200953.9|201105.5|200955.5|201105.5|200955.5|201099.4|200949.4|21
1632357760000|2021-09-23 00:42:40|201103.1|200953.1|201100.2|200950.2|201103.1|200953.1|201099.6|200949.6|12
1632357770000|2021-09-23 00:42:50|201100.5|200950.5|201092.3|200942.3|201100.5|200950.5|201092.3|200942.3|11
1632357780000|2021-09-23 00:43:00|201092.1|200942.1|201098.9|200948.9|201099|200949|201092.1|200942.1|7
1632357790000|2021-09-23 00:43:10|201099.5|200949.5|201103.6|200953.6|201103.6|200953.6|201099|200949|10
1632357800000|2021-09-23 00:43:20|201106|200956|201101.6|200951.6|201106.3|200956.3|201098.7|200948.7|14
1632357810000|2021-09-23 00:43:30|201099.1|200949.1|201099.4|200949.4|201105|200955|201092.1|200942.1|14
1632357820000|2021-09-23 00:43:40|201099.7|200949.7|201099.1|200949.1|201106|200956|201094.2|200944.2|20
1632357830000|2021-09-23 00:43:50|201098.4|200948.4|201098.5|200948.5|201102.8|200952.8|201095.3|200945.3|15
1632357840000|2021-09-23 00:44:00|201099.3|200949.3|201090.8|200940.8|201099.3|200949.3|201087.6|200937.6|20
1632357850000|2021-09-23 00:44:10|201091.8|200941.8|201083.5|200933.5|201097.4|200947.4|201081.1|200931.1|17
1632357860000|2021-09-23 00:44:20|201084.8|200934.8|201081.5|200931.5|201084.8|200934.8|201080.6|200930.6|15
1632357870000|2021-09-23 00:44:30|201087.2|200937.2|201077.6|200927.6|201087.2|200937.2|201070.8|200920.8|18
1632357880000|2021-09-23 00:44:40|201082.3|200932.3|201074.6|200924.6|201082.3|200932.3|201074|200924|18
1632357890000|2021-09-23 00:44:50|201075.1|200925.1|201088.3|200938.3|201091.1|200941.1|201074|200924|17
1632357900000|2021-09-23 00:45:00|201086.3|200936.3|201095.8|200945.8|201102.4|200952.4|201085.4|200935.4|24
1632357910000|2021-09-23 00:45:10|201094.8|200944.8|201109.8|200959.8|201115.3|200965.3|201094.8|200944.8|24
1632357920000|2021-09-23 00:45:20|201111.3|200961.3|201110|200960|201111.3|200961.3|201108.5|200958.5|17
1632357930000|2021-09-23 00:45:30|201109.9|200959.9|201098.6|200948.6|201109.9|200959.9|201093.4|200943.4|26
1632357940000|2021-09-23 00:45:40|201097.3|200947.3|201095.2|200945.2|201100.7|200950.7|201095.2|200945.2|21
1632357950000|2021-09-23 00:45:50|201096|200946|201098.7|200948.7|201098.7|200948.7|201093.6|200943.6|22
1632357960000|2021-09-23 00:46:00|201097.9|200947.9|201097.3|200947.3|201098.5|200948.5|201094.7|200944.7|18
1632357970000|2021-09-23 00:46:10|201096.5|200946.5|201096.1|200946.1|201098.4|200948.4|201095.2|200945.2|19
1632357980000|2021-09-23 00:46:20|201095.1|200945.1|201095.5|200945.5|201096.5|200946.5|201094.5|200944.5|13
1632357990000|2021-09-23 00:46:30|201095.1|200945.1|201111.1|200961.1|201111.1|200961.1|201095.1|200945.1|24
1632358000000|2021-09-23 00:46:40|201108.3|200958.3|201105|200955|201109.4|200959.4|201104.2|200954.2|25
1632358010000|2021-09-23 00:46:50|201105.6|200955.6|201098.1|200948.1|201108.6|200958.6|201098.1|200948.1|21
1632358020000|2021-09-23 00:47:00|201098.4|200948.4|201102.9|200952.9|201103.1|200953.1|201097.4|200947.4|16
1632358030000|2021-09-23 00:47:10|201103.3|200953.3|201105.3|200955.3|201110.9|200960.9|201103.2|200953.2|20
1632358040000|2021-09-23 00:47:20|201104.9|200954.9|201107.6|200957.6|201111.4|200961.4|201101.9|200951.9|16
1632358050000|2021-09-23 00:47:30|201109.4|200959.4|201108.2|200958.2|201115.2|200965.2|201106.9|200956.9|17
1632358060000|2021-09-23 00:47:40|201107.1|200957.1|201113.1|200963.1|201113.8|200963.8|201107.1|200957.1|12
1632358070000|2021-09-23 00:47:50|201111.9|200961.9|201115|200965|201116|200966|201111.9|200961.9|15
1632358080000|2021-09-23 00:48:00|201115.2|200965.2|201112.3|200962.3|201118|200968|201109.7|200959.7|22
1632358090000|2021-09-23 00:48:10|201110.8|200960.8|201110.5|200960.5|201112.3|200962.3|201108.9|200958.9|11
1632358100000|2021-09-23 00:48:20|201112.9|200962.9|201117.3|200967.3|201122.2|200972.2|201112.9|200962.9|20
1632358110000|2021-09-23 00:48:30|201115.4|200965.4|201131.9|200981.9|201136|200986|201115.4|200965.4|24
1632358120000|2021-09-23 00:48:40|201132.4|200982.4|201139.1|200989.1|201144|200994|201132.4|200982.4|19
1632358130000|2021-09-23 00:48:50|201138.2|200988.2|201136.2|200986.2|201143.3|200993.3|201135.1|200985.1|19
1632358140000|2021-09-23 00:49:00|201138.7|200988.7|201135.4|200985.4|201138.9|200988.9|201134.4|200984.4|12
1632358150000|2021-09-23 00:49:10|201132.9|200982.9|201130.7|200980.7|201134.5|200984.5|201129.2|200979.2|10
1632358160000|2021-09-23 00:49:20|201130.9|200980.9|201133.1|200983.1|201133.1|200983.1|201130.6|200980.6|6
1632358170000|2021-09-23 00:49:30|201134.7|200984.7|201131.7|200981.7|201140|200990|201129.7|200979.7|12
1632358180000|2021-09-23 00:49:40|201132.3|200982.3|201136.8|200986.8|201137.5|200987.5|201129.8|200979.8|20
1632358190000|2021-09-23 00:49:50|201137.2|200987.2|201138|200988|201138|200988|201134.4|200984.4|10
1632358200000|2021-09-23 00:50:00|201139.5|200989.5|201142.4|200992.4|201142.4|200992.4|201137|200987|19
1632358210000|2021-09-23 00:50:10|201142.2|200992.2|201147.7|200997.7|201153.5|201003.5|201137.7|200987.7|25
1632358220000|2021-09-23 00:50:20|201142.5|200992.5|201138.2|200988.2|201143.1|200993.1|201138|200988|17
1632358230000|2021-09-23 00:50:30|201138.5|200988.5|201148.2|200998.2|201150.4|201000.4|201136.2|200986.2|25
1632358240000|2021-09-23 00:50:40|201147.6|200997.6|201148.8|200998.8|201148.8|200998.8|201137.4|200987.4|16
1632358250000|2021-09-23 00:50:50|201143.3|200993.3|201148.7|200998.7|201157.5|201007.5|201143.1|200993.1|19
1632358260000|2021-09-23 00:51:00|201145.6|200995.6|201149.7|200999.7|201151.7|201001.7|201145.6|200995.6|8
1632358270000|2021-09-23 00:51:10|201149.1|200999.1|201169|201019|201173|201023|201147.5|200997.5|19
1632358280000|2021-09-23 00:51:20|201169.5|201019.5|201170.7|201020.7|201176.9|201026.9|201168.2|201018.2|11
1632358290000|2021-09-23 00:51:30|201170.9|201020.9|201177.9|201027.9|201185.3|201035.3|201170.9|201020.9|27
1632358300000|2021-09-23 00:51:40|201178|201028|201185.7|201035.7|201189.8|201039.8|201178|201028|21
1632358310000|2021-09-23 00:51:50|201185.9|201035.9|201177.4|201027.4|201187.4|201037.4|201174.7|201024.7|22
1632358320000|2021-09-23 00:52:00|201174.2|201024.2|201205.9|201055.9|201211.6|201061.6|201172.1|201022.1|21
1632358330000|2021-09-23 00:52:10|201201.5|201051.5|201214.4|201064.4|201214.4|201064.4|201195.8|201045.8|20
1632358340000|2021-09-23 00:52:20|201210.2|201060.2|201202.4|201052.4|201210.2|201060.2|201201.8|201051.8|17
1632358350000|2021-09-23 00:52:30|201201.7|201051.7|201206.9|201056.9|201207.7|201057.7|201201.3|201051.3|15
1632358360000|2021-09-23 00:52:40|201207.2|201057.2|201206.2|201056.2|201208.5|201058.5|201206.2|201056.2|7
1632358370000|2021-09-23 00:52:50|201206.5|201056.5|201201.9|201051.9|201208.5|201058.5|201200.4|201050.4|10
1632358380000|2021-09-23 00:53:00|201197|201047|201201.5|201051.5|201207.4|201057.4|201196.7|201046.7|10
1632358390000|2021-09-23 00:53:10|201199.9|201049.9|201198.5|201048.5|201202.2|201052.2|201189.6|201039.6|8
1632358400000|2021-09-23 00:53:20|201198.8|201048.8|201186.6|201036.6|201198.8|201048.8|201183.9|201033.9|18
1632358410000|2021-09-23 00:53:30|201186.7|201036.7|201189.2|201039.2|201191|201041|201176.9|201026.9|15
1632358420000|2021-09-23 00:53:40|201189.4|201039.4|201186.2|201036.2|201194.6|201044.6|201181|201031|19
1632358430000|2021-09-23 00:53:50|201185.9|201035.9|201189.7|201039.7|201191.7|201041.7|201183.3|201033.3|21
1632358440000|2021-09-23 00:54:00|201189.2|201039.2|201187|201037|201189.2|201039.2|201185.2|201035.2|13
1632358450000|2021-09-23 00:54:10|201187.6|201037.6|201181|201031|201189.1|201039.1|201179.8|201029.8|12
1632358460000|2021-09-23 00:54:20|201179.9|201029.9|201181.3|201031.3|201181.8|201031.8|201179.1|201029.1|19
1632358470000|2021-09-23 00:54:30|201181|201031|201187.6|201037.6|201187.6|201037.6|201181|201031|6
1632358480000|2021-09-23 00:54:40|201186.8|201036.8|201189.7|201039.7|201189.7|201039.7|201185.5|201035.5|12
1632358490000|2021-09-23 00:54:50|201189.4|201039.4|201191.2|201041.2|201193.4|201043.4|201189.2|201039.2|15
1632358500000|2021-09-23 00:55:00|201189|201039|201189.6|201039.6|201189.8|201039.8|201187.1|201037.1|9
1632358510000|2021-09-23 00:55:10|201179.9|201029.9|201175.4|201025.4|201183.5|201033.5|201175.4|201025.4|5
1632358520000|2021-09-23 00:55:20|201173.9|201023.9|201180.5|201030.5|201182.8|201032.8|201173.9|201023.9|10
1632358530000|2021-09-23 00:55:30|201180.3|201030.3|201170.4|201020.4|201195.9|201045.9|201170.4|201020.4|14
1632358540000|2021-09-23 00:55:40|201176.3|201026.3|201175.3|201025.3|201176.8|201026.8|201172.8|201022.8|15
1632358550000|2021-09-23 00:55:50|201174.1|201024.1|201171.1|201021.1|201174.9|201024.9|201166.7|201016.7|15
1632358560000|2021-09-23 00:56:00|201174.8|201024.8|201173.2|201023.2|201179.2|201029.2|201169.7|201019.7|26
1632358570000|2021-09-23 00:56:10|201171.5|201021.5|201175.7|201025.7|201176.4|201026.4|201171.5|201021.5|14
1632358580000|2021-09-23 00:56:20|201175.3|201025.3|201174.5|201024.5|201175.3|201025.3|201174.3|201024.3|7
1632358590000|2021-09-23 00:56:30|201175.1|201025.1|201170|201020|201175.2|201025.2|201167|201017|14
1632358600000|2021-09-23 00:56:40|201169.5|201019.5|201167.9|201017.9|201169.5|201019.5|201166.1|201016.1|14
1632358610000|2021-09-23 00:56:50|201166.8|201016.8|201179.1|201029.1|201184.9|201034.9|201166.3|201016.3|21
1632358620000|2021-09-23 00:57:00|201181.6|201031.6|201175|201025|201184.5|201034.5|201167|201017|18
1632358630000|2021-09-23 00:57:10|201176.3|201026.3|201179.8|201029.8|201182.1|201032.1|201174.4|201024.4|15
1632358640000|2021-09-23 00:57:20|201181.5|201031.5|201181.5|201031.5|201181.6|201031.6|201175.9|201025.9|16
1632358650000|2021-09-23 00:57:30|201182.1|201032.1|201187|201037|201187|201037|201179.1|201029.1|11
1632358660000|2021-09-23 00:57:40|201185.6|201035.6|201181.5|201031.5|201185.6|201035.6|201180.4|201030.4|11
1632358670000|2021-09-23 00:57:50|201172.3|201022.3|201171.7|201021.7|201175.5|201025.5|201166.3|201016.3|15
1632358680000|2021-09-23 00:58:00|201173.9|201023.9|201174|201024|201174.7|201024.7|201170.6|201020.6|17
1632358690000|2021-09-23 00:58:10|201175.3|201025.3|201176.2|201026.2|201176.9|201026.9|201172.8|201022.8|12
1632358700000|2021-09-23 00:58:20|201172.9|201022.9|201196.3|201046.3|201197.4|201047.4|201172.9|201022.9|21
1632358710000|2021-09-23 00:58:30|201196.2|201046.2|201197.4|201047.4|201198.7|201048.7|201194.4|201044.4|11
1632358720000|2021-09-23 00:58:40|201200.4|201050.4|201210.8|201060.8|201216|201066|201193.6|201043.6|17
1632358730000|2021-09-23 00:58:50|201208.5|201058.5|201218.2|201068.2|201220.7|201070.7|201208.5|201058.5|17
1632358740000|2021-09-23 00:59:00|201216.2|201066.2|201207.1|201057.1|201219.2|201069.2|201204.4|201054.4|25
1632358750000|2021-09-23 00:59:10|201206.1|201056.1|201212.1|201062.1|201215.6|201065.6|201206.1|201056.1|17
1632358760000|2021-09-23 00:59:20|201216|201066|201207|201057|201216.2|201066.2|201207|201057|13
1632358770000|2021-09-23 00:59:30|201207.1|201057.1|201212.4|201062.4|201222.9|201072.9|201207.1|201057.1|17
1632358780000|2021-09-23 00:59:40|201218.2|201068.2|201205.4|201055.4|201218.2|201068.2|201204|201054|14
1632358790000|2021-09-23 00:59:50|201206.7|201056.7|201209.7|201059.7|201209.7|201059.7|201206.4|201056.4|11
1632358800000|2021-09-23 01:00:00|201208.4|201058.4|201233.2|201083.2|201238.2|201088.2|201208.4|201058.4|23
1632358810000|2021-09-23 01:00:10|201245.3|201095.3|201241.3|201091.3|201247.6|201097.6|201237.5|201087.5|27
1632358820000|2021-09-23 01:00:20|201240.7|201090.7|201244.3|201094.3|201244.3|201094.3|201240.7|201090.7|21
1632358830000|2021-09-23 01:00:30|201245.4|201095.4|201241.1|201091.1|201246.5|201096.5|201240.5|201090.5|17
1632358840000|2021-09-23 01:00:40|201241.5|201091.5|201237.1|201087.1|201248.2|201098.2|201229.7|201079.7|28
1632358850000|2021-09-23 01:00:50|201233.3|201083.3|201228.4|201078.4|201234.1|201084.1|201211.3|201061.3|25
1632358860000|2021-09-23 01:01:00|201224.7|201074.7|201226.1|201076.1|201228.6|201078.6|201224.2|201074.2|18
1632358870000|2021-09-23 01:01:10|201227.1|201077.1|201224.9|201074.9|201234.4|201084.4|201219.2|201069.2|20
1632358880000|2021-09-23 01:01:20|201225.5|201075.5|201226.1|201076.1|201229.9|201079.9|201225.2|201075.2|9
1632358890000|2021-09-23 01:01:30|201226.9|201076.9|201224.9|201074.9|201226.9|201076.9|201221.6|201071.6|8
1632358900000|2021-09-23 01:01:40|201223.4|201073.4|201221|201071|201230.8|201080.8|201221|201071|7
1632358910000|2021-09-23 01:01:50|201221.4|201071.4|201224.4|201074.4|201232.8|201082.8|201221.3|201071.3|23
1632358920000|2021-09-23 01:02:00|201225.1|201075.1|201224.3|201074.3|201228.5|201078.5|201223.8|201073.8|14
1632358930000|2021-09-23 01:02:10|201228.8|201078.8|201229.7|201079.7|201235.4|201085.4|201215.1|201065.1|21
1632358940000|2021-09-23 01:02:20|201232.4|201082.4|201229.5|201079.5|201235.5|201085.5|201221.9|201071.9|23
1632358950000|2021-09-23 01:02:30|201230.2|201080.2|201214.6|201064.6|201230.2|201080.2|201213.3|201063.3|20
1632358960000|2021-09-23 01:02:40|201214.9|201064.9|201211.9|201061.9|201219.6|201069.6|201210.4|201060.4|14
1632358970000|2021-09-23 01:02:50|201211.7|201061.7|201217.1|201067.1|201226.2|201076.2|201210.7|201060.7|22
1632358980000|2021-09-23 01:03:00|201222.4|201072.4|201226|201076|201232.3|201082.3|201220.2|201070.2|18
1632358990000|2021-09-23 01:03:10|201231.2|201081.2|201231.7|201081.7|201231.7|201081.7|201227.5|201077.5|18
1632359000000|2021-09-23 01:03:20|201231.4|201081.4|201229|201079|201231.4|201081.4|201227|201077|16
1632359010000|2021-09-23 01:03:30|201229.7|201079.7|201229.6|201079.6|201230.7|201080.7|201229.5|201079.5|17
1632359020000|2021-09-23 01:03:40|201226.7|201076.7|201224.8|201074.8|201227.7|201077.7|201224.8|201074.8|6
1632359030000|2021-09-23 01:03:50|201225.5|201075.5|201226.1|201076.1|201229.6|201079.6|201224.7|201074.7|14
1632359040000|2021-09-23 01:04:00|201228.5|201078.5|201227.3|201077.3|201229.4|201079.4|201225|201075|19
1632359050000|2021-09-23 01:04:10|201227.1|201077.1|201230.1|201080.1|201231.2|201081.2|201227.1|201077.1|12
1632359060000|2021-09-23 01:04:20|201229.6|201079.6|201229.8|201079.8|201229.8|201079.8|201226.9|201076.9|9
1632359070000|2021-09-23 01:04:30|201229.7|201079.7|201217.2|201067.2|201230.2|201080.2|201217.2|201067.2|17
1632359080000|2021-09-23 01:04:40|201216.8|201066.8|201223.2|201073.2|201227.3|201077.3|201216.8|201066.8|23
1632359090000|2021-09-23 01:04:50|201222.5|201072.5|201221.7|201071.7|201225.3|201075.3|201221.7|201071.7|24
1632359100000|2021-09-23 01:05:00|201221.2|201071.2|201227.6|201077.6|201229.2|201079.2|201209.5|201059.5|21
1632359110000|2021-09-23 01:05:10|201227.2|201077.2|201225.9|201075.9|201230.3|201080.3|201224.8|201074.8|17
1632359120000|2021-09-23 01:05:20|201225.3|201075.3|201224.4|201074.4|201226.5|201076.5|201224.3|201074.3|14
1632359130000|2021-09-23 01:05:30|201223.5|201073.5|201224.6|201074.6|201227|201077|201223.5|201073.5|18
1632359140000|2021-09-23 01:05:40|201236.5|201086.5|201230.3|201080.3|201236.5|201086.5|201230|201080|15
1632359150000|2021-09-23 01:05:50|201231.8|201081.8|201232|201082|201235|201085|201231.8|201081.8|11
1632359160000|2021-09-23 01:06:00|201234.9|201084.9|201233.3|201083.3|201237.7|201087.7|201229.8|201079.8|18
1632359170000|2021-09-23 01:06:10|201237.1|201087.1|201252.4|201102.4|201252.4|201102.4|201237.1|201087.1|25
1632359180000|2021-09-23 01:06:20|201251.1|201101.1|201249.2|201099.2|201251.7|201101.7|201246.5|201096.5|27
1632359190000|2021-09-23 01:06:30|201249.6|201099.6|201247.8|201097.8|201250|201100|201247.7|201097.7|20
1632359200000|2021-09-23 01:06:40|201247.6|201097.6|201241.5|201091.5|201248.4|201098.4|201240.6|201090.6|17
1632359210000|2021-09-23 01:06:50|201240.8|201090.8|201241|201091|201247|201097|201237.4|201087.4|17
1632359220000|2021-09-23 01:07:00|201241.7|201091.7|201231.9|201081.9|201246.9|201096.9|201231.9|201081.9|21
1632359230000|2021-09-23 01:07:10|201231.8|201081.8|201233.3|201083.3|201236|201086|201231.8|201081.8|10
1632359240000|2021-09-23 01:07:20|201233.7|201083.7|201234.5|201084.5|201236.5|201086.5|201232.8|201082.8|14
1632359250000|2021-09-23 01:07:30|201232.8|201082.8|201233.9|201083.9|201234|201084|201230.8|201080.8|16
1632359260000|2021-09-23 01:07:40|201233|201083|201237.3|201087.3|201238.2|201088.2|201220.3|201070.3|17
1632359270000|2021-09-23 01:07:50|201236|201086|201234|201084|201236.1|201086.1|201232.7|201082.7|23
1632359280000|2021-09-23 01:08:00|201234.3|201084.3|201233.3|201083.3|201234.9|201084.9|201231.7|201081.7|9
1632359290000|2021-09-23 01:08:10|201233.2|201083.2|201234.5|201084.5|201235.5|201085.5|201232.9|201082.9|14
1632359300000|2021-09-23 01:08:20|201236.2|201086.2|201221.2|201071.2|201236.4|201086.4|201220.3|201070.3|22
1632359310000|2021-09-23 01:08:30|201221.1|201071.1|201245.4|201095.4|201248.6|201098.6|201220.2|201070.2|24
1632359320000|2021-09-23 01:08:40|201246.2|201096.2|201245.9|201095.9|201246.4|201096.4|201243|201093|17
1632359330000|2021-09-23 01:08:50|201244.9|201094.9|201232.5|201082.5|201245.2|201095.2|201231.9|201081.9|20
1632359340000|2021-09-23 01:09:00|201232.8|201082.8|201231.7|201081.7|201233.5|201083.5|201229.8|201079.8|13
1632359350000|2021-09-23 01:09:10|201232|201082|201249.3|201099.3|201251.3|201101.3|201232|201082|19
1632359360000|2021-09-23 01:09:20|201246|201096|201249|201099|201249|201099|201244.4|201094.4|20
1632359370000|2021-09-23 01:09:30|201248.6|201098.6|201246.1|201096.1|201248.6|201098.6|201245.1|201095.1|19
1632359380000|2021-09-23 01:09:40|201246.8|201096.8|201248.1|201098.1|201250.9|201100.9|201245.9|201095.9|17
1632359390000|2021-09-23 01:09:50|201247.7|201097.7|201252.9|201102.9|201253.3|201103.3|201247.7|201097.7|25
1632359400000|2021-09-23 01:10:00|201254.5|201104.5|201256.6|201106.6|201256.6|201106.6|201250.8|201100.8|20
1632359410000|2021-09-23 01:10:10|201253.8|201103.8|201252.4|201102.4|201254.9|201104.9|201250.7|201100.7|13
1632359420000|2021-09-23 01:10:20|201252.2|201102.2|201282.1|201132.1|201284.3|201134.3|201250.2|201100.2|24
1632359430000|2021-09-23 01:10:30|201287|201137|201279|201129|201287|201137|201278.4|201128.4|21
1632359440000|2021-09-23 01:10:40|201279.2|201129.2|201274|201124|201279.2|201129.2|201274|201124|18
1632359450000|2021-09-23 01:10:50|201274.1|201124.1|201260.7|201110.7|201275.9|201125.9|201254.4|201104.4|25
1632359460000|2021-09-23 01:11:00|201257.8|201107.8|201269.1|201119.1|201282.8|201132.8|201257.8|201107.8|19
1632359470000|2021-09-23 01:11:10|201273.6|201123.6|201270.1|201120.1|201277.2|201127.2|201270.1|201120.1|13
1632359480000|2021-09-23 01:11:20|201277.7|201127.7|201269.4|201119.4|201277.8|201127.8|201267.8|201117.8|16
1632359490000|2021-09-23 01:11:30|201270.4|201120.4|201259|201109|201270.4|201120.4|201247.9|201097.9|27
1632359500000|2021-09-23 01:11:40|201257.6|201107.6|201249.7|201099.7|201258.3|201108.3|201247.1|201097.1|12
1632359510000|2021-09-23 01:11:50|201250.3|201100.3|201252.6|201102.6|201255|201105|201250.1|201100.1|12
1632359520000|2021-09-23 01:12:00|201251.8|201101.8|201261|201111|201269.8|201119.8|201250.9|201100.9|20
1632359530000|2021-09-23 01:12:10|201256.3|201106.3|201263.9|201113.9|201263.9|201113.9|201254.8|201104.8|12
1632359540000|2021-09-23 01:12:20|201266.7|201116.7|201276.9|201126.9|201283.9|201133.9|201261.8|201111.8|26
1632359550000|2021-09-23 01:12:30|201277.8|201127.8|201276.1|201126.1|201278|201128|201275.5|201125.5|13
1632359560000|2021-09-23 01:12:40|201276.2|201126.2|201280.8|201130.8|201288.4|201138.4|201275.2|201125.2|15
1632359570000|2021-09-23 01:12:50|201280.7|201130.7|201292.5|201142.5|201294.1|201144.1|201280.7|201130.7|20
1632359580000|2021-09-23 01:13:00|201286.1|201136.1|201285.2|201135.2|201287.5|201137.5|201285.2|201135.2|5
1632359590000|2021-09-23 01:13:10|201285.4|201135.4|201287.5|201137.5|201291.1|201141.1|201284.4|201134.4|16
1632359600000|2021-09-23 01:13:20|201287.6|201137.6|201286.9|201136.9|201290.5|201140.5|201286.8|201136.8|21
1632359610000|2021-09-23 01:13:30|201283.3|201133.3|201289.4|201139.4|201289.4|201139.4|201282.9|201132.9|16
1632359620000|2021-09-23 01:13:40|201289.7|201139.7|201288.1|201138.1|201290.4|201140.4|201286.6|201136.6|8
1632359630000|2021-09-23 01:13:50|201287.6|201137.6|201288.1|201138.1|201288.1|201138.1|201284.4|201134.4|8
1632359640000|2021-09-23 01:14:00|201291.1|201141.1|201292.2|201142.2|201297.6|201147.6|201287.4|201137.4|15
1632359650000|2021-09-23 01:14:10|201292.9|201142.9|201296.7|201146.7|201299.3|201149.3|201292.6|201142.6|10
1632359660000|2021-09-23 01:14:20|201298.8|201148.8|201291|201141|201298.8|201148.8|201290.2|201140.2|12
1632359670000|2021-09-23 01:14:30|201290.6|201140.6|201298.1|201148.1|201298.4|201148.4|201284|201134|14
1632359680000|2021-09-23 01:14:40|201298.2|201148.2|201292.8|201142.8|201299.5|201149.5|201291.3|201141.3|12
1632359690000|2021-09-23 01:14:50|201296.9|201146.9|201289.1|201139.1|201296.9|201146.9|201289.1|201139.1|11
1632359700000|2021-09-23 01:15:00|201288.9|201138.9|201282.4|201132.4|201297|201147|201282.4|201132.4|22
1632359710000|2021-09-23 01:15:10|201282.9|201132.9|201287.6|201137.6|201291.7|201141.7|201282.9|201132.9|20
1632359720000|2021-09-23 01:15:20|201286.9|201136.9|201312.8|201162.8|201319.1|201169.1|201286.7|201136.7|24
1632359730000|2021-09-23 01:15:30|201314.4|201164.4|201296.5|201146.5|201314.4|201164.4|201288|201138|28
1632359740000|2021-09-23 01:15:40|201295.7|201145.7|201296.4|201146.4|201298.4|201148.4|201294.6|201144.6|16
1632359750000|2021-09-23 01:15:50|201295.6|201145.6|201292.9|201142.9|201298.1|201148.1|201292.9|201142.9|18
1632359760000|2021-09-23 01:16:00|201301.9|201151.9|201296.6|201146.6|201303.4|201153.4|201295.1|201145.1|23
1632359770000|2021-09-23 01:16:10|201294.8|201144.8|201292.1|201142.1|201295.1|201145.1|201290.3|201140.3|15
1632359780000|2021-09-23 01:16:20|201296|201146|201292.1|201142.1|201299.1|201149.1|201291.6|201141.6|12
1632359790000|2021-09-23 01:16:30|201291.2|201141.2|201284.4|201134.4|201293.7|201143.7|201284|201134|11
1632359800000|2021-09-23 01:16:40|201284.3|201134.3|201289.4|201139.4|201292.6|201142.6|201284.3|201134.3|9
1632359810000|2021-09-23 01:16:50|201289.1|201139.1|201286.4|201136.4|201289.6|201139.6|201286.4|201136.4|18
1632359820000|2021-09-23 01:17:00|201294.9|201144.9|201296.5|201146.5|201298.6|201148.6|201290.5|201140.5|18
1632359830000|2021-09-23 01:17:10|201295.7|201145.7|201297.3|201147.3|201297.3|201147.3|201294.7|201144.7|10
1632359840000|2021-09-23 01:17:20|201296.2|201146.2|201293.8|201143.8|201297.3|201147.3|201290.8|201140.8|15
1632359850000|2021-09-23 01:17:30|201291.9|201141.9|201294.5|201144.5|201294.5|201144.5|201290.3|201140.3|13
1632359860000|2021-09-23 01:17:40|201294.7|201144.7|201291.9|201141.9|201295.6|201145.6|201291.9|201141.9|10
1632359870000|2021-09-23 01:17:50|201288.4|201138.4|201295.6|201145.6|201295.7|201145.7|201288.3|201138.3|20
1632359880000|2021-09-23 01:18:00|201292.9|201142.9|201292.4|201142.4|201293.8|201143.8|201291.3|201141.3|7
1632359890000|2021-09-23 01:18:10|201286.4|201136.4|201283.5|201133.5|201288.1|201138.1|201283.5|201133.5|6
1632359900000|2021-09-23 01:18:20|201285.2|201135.2|201286.2|201136.2|201286.2|201136.2|201284|201134|7
1632359910000|2021-09-23 01:18:30|201286.6|201136.6|201294.3|201144.3|201297.2|201147.2|201286.6|201136.6|10
1632359920000|2021-09-23 01:18:40|201292|201142|201289.2|201139.2|201292|201142|201289.2|201139.2|6
1632359930000|2021-09-23 01:18:50|201290.8|201140.8|201249.7|201099.7|201291.8|201141.8|201245.9|201095.9|16
1632359940000|2021-09-23 01:19:00|201252.4|201102.4|201254.1|201104.1|201256.1|201106.1|201250.5|201100.5|17
1632359950000|2021-09-23 01:19:10|201254.4|201104.4|201253.3|201103.3|201254.4|201104.4|201253.3|201103.3|8
1632359960000|2021-09-23 01:19:20|201253|201103|201250.4|201100.4|201253.3|201103.3|201250.4|201100.4|12
1632359970000|2021-09-23 01:19:30|201250.2|201100.2|201255.4|201105.4|201258.6|201108.6|201246.4|201096.4|16
1632359980000|2021-09-23 01:19:40|201255|201105|201254.2|201104.2|201264.5|201114.5|201253|201103|15
1632359990000|2021-09-23 01:19:50|201265|201115|201257.1|201107.1|201265|201115|201256.4|201106.4|21
1632360000000|2021-09-23 01:20:00|201257.3|201107.3|201263.9|201113.9|201273|201123|201256.8|201106.8|21
1632360010000|2021-09-23 01:20:10|201264.5|201114.5|201273|201123|201274.9|201124.9|201264.5|201114.5|21
1632360020000|2021-09-23 01:20:20|201272.1|201122.1|201286.3|201136.3|201288.2|201138.2|201270.4|201120.4|19
1632360030000|2021-09-23 01:20:30|201282.7|201132.7|201282.8|201132.8|201287.3|201137.3|201280|201130|12
1632360040000|2021-09-23 01:20:40|201283.5|201133.5|201281.9|201131.9|201286.4|201136.4|201280.6|201130.6|12
1632360050000|2021-09-23 01:20:50|201285|201135|201290.6|201140.6|201300.9|201150.9|201283.1|201133.1|19
1632360060000|2021-09-23 01:21:00|201288|201138|201255.6|201105.6|201293.5|201143.5|201250|201100|25
1632360070000|2021-09-23 01:21:10|201257.3|201107.3|201264.3|201114.3|201275.9|201125.9|201247.5|201097.5|21
1632360080000|2021-09-23 01:21:20|201257.1|201107.1|201252.3|201102.3|201262.5|201112.5|201242.8|201092.8|20
1632360090000|2021-09-23 01:21:30|201252.7|201102.7|201251.3|201101.3|201252.7|201102.7|201247.3|201097.3|14
1632360100000|2021-09-23 01:21:40|201251.4|201101.4|201251.6|201101.6|201251.6|201101.6|201250.4|201100.4|6
1632360110000|2021-09-23 01:21:50|201251.9|201101.9|201250.3|201100.3|201251.9|201101.9|201248.5|201098.5|14
1632360120000|2021-09-23 01:22:00|201249.4|201099.4|201272.8|201122.8|201280.6|201130.6|201249.4|201099.4|22
1632360130000|2021-09-23 01:22:10|201269.7|201119.7|201274.2|201124.2|201276.7|201126.7|201269.7|201119.7|14
1632360140000|2021-09-23 01:22:20|201273.9|201123.9|201260.9|201110.9|201276.6|201126.6|201260.9|201110.9|21
1632360150000|2021-09-23 01:22:30|201261.7|201111.7|201271.4|201121.4|201271.5|201121.5|201258.4|201108.4|18
1632360160000|2021-09-23 01:22:40|201270.3|201120.3|201246.1|201096.1|201270.4|201120.4|201246|201096|20
1632360170000|2021-09-23 01:22:50|201246.4|201096.4|201254.6|201104.6|201266.2|201116.2|201245.7|201095.7|14
1632360180000|2021-09-23 01:23:00|201254.7|201104.7|201245|201095|201258.5|201108.5|201244.6|201094.6|22
1632360190000|2021-09-23 01:23:10|201245.8|201095.8|201267.8|201117.8|201270.7|201120.7|201244.7|201094.7|24
1632360200000|2021-09-23 01:23:20|201266.3|201116.3|201271.4|201121.4|201272|201122|201266.3|201116.3|15
1632360210000|2021-09-23 01:23:30|201269.4|201119.4|201266.1|201116.1|201270.3|201120.3|201264.9|201114.9|12
1632360220000|2021-09-23 01:23:40|201266|201116|201292.7|201142.7|201296.7|201146.7|201264.9|201114.9|21
1632360230000|2021-09-23 01:23:50|201292.2|201142.2|201288.2|201138.2|201294.7|201144.7|201286.9|201136.9|17
1632360240000|2021-09-23 01:24:00|201289.7|201139.7|201290.9|201140.9|201291.5|201141.5|201287.9|201137.9|20
1632360250000|2021-09-23 01:24:10|201290.8|201140.8|201285.3|201135.3|201291.2|201141.2|201284.3|201134.3|13
1632360260000|2021-09-23 01:24:20|201285.8|201135.8|201289.2|201139.2|201291.7|201141.7|201285.8|201135.8|22
1632360270000|2021-09-23 01:24:30|201289.1|201139.1|201289.2|201139.2|201292.2|201142.2|201284.8|201134.8|15
1632360280000|2021-09-23 01:24:40|201291.4|201141.4|201290.1|201140.1|201291.4|201141.4|201288|201138|17
1632360290000|2021-09-23 01:24:50|201289.3|201139.3|201288.9|201138.9|201291|201141|201286.4|201136.4|17
1632360300000|2021-09-23 01:25:00|201287.8|201137.8|201283.6|201133.6|201288.6|201138.6|201283|201133|21
1632360310000|2021-09-23 01:25:10|201283.7|201133.7|201261.5|201111.5|201284.3|201134.3|201252.9|201102.9|16
1632360320000|2021-09-23 01:25:20|201260.9|201110.9|201261.5|201111.5|201265.6|201115.6|201257|201107|15
1632360330000|2021-09-23 01:25:30|201261.7|201111.7|201261|201111|201262.7|201112.7|201261|201111|13
1632360340000|2021-09-23 01:25:40|201261.8|201111.8|201259.4|201109.4|201262.8|201112.8|201259.4|201109.4|7
1632360350000|2021-09-23 01:25:50|201259|201109|201256.9|201106.9|201259|201109|201256.9|201106.9|5
1632360360000|2021-09-23 01:26:00|201255.5|201105.5|201258.2|201108.2|201261.7|201111.7|201255.5|201105.5|19
1632360370000|2021-09-23 01:26:10|201258|201108|201259.1|201109.1|201260|201110|201257.5|201107.5|8
1632360380000|2021-09-23 01:26:20|201258.1|201108.1|201269.9|201119.9|201270.3|201120.3|201258.1|201108.1|18
1632360390000|2021-09-23 01:26:30|201269.7|201119.7|201270.2|201120.2|201271.2|201121.2|201267.8|201117.8|12
1632360400000|2021-09-23 01:26:40|201269.3|201119.3|201270.8|201120.8|201271.6|201121.6|201269.3|201119.3|13
1632360410000|2021-09-23 01:26:50|201271.9|201121.9|201284.9|201134.9|201290.4|201140.4|201271.9|201121.9|21
1632360420000|2021-09-23 01:27:00|201287.4|201137.4|201287.7|201137.7|201289|201139|201284.4|201134.4|7
1632360430000|2021-09-23 01:27:10|201284.9|201134.9|201286.2|201136.2|201288.2|201138.2|201283.1|201133.1|16
1632360440000|2021-09-23 01:27:20|201285.5|201135.5|201289.6|201139.6|201291.3|201141.3|201283.6|201133.6|15
1632360450000|2021-09-23 01:27:30|201287.7|201137.7|201285.5|201135.5|201288.7|201138.7|201283.4|201133.4|7
1632360460000|2021-09-23 01:27:40|201283.8|201133.8|201270.6|201120.6|201287.5|201137.5|201267.1|201117.1|15
1632360470000|2021-09-23 01:27:50|201270.4|201120.4|201287.3|201137.3|201291.7|201141.7|201270.4|201120.4|21
1632360480000|2021-09-23 01:28:00|201287.1|201137.1|201284.2|201134.2|201290.1|201140.1|201284|201134|10
1632360490000|2021-09-23 01:28:10|201284.1|201134.1|201285.4|201135.4|201288.4|201138.4|201284.1|201134.1|7
1632360500000|2021-09-23 01:28:20|201284.2|201134.2|201281|201131|201284.2|201134.2|201277.2|201127.2|13
1632360510000|2021-09-23 01:28:30|201280.5|201130.5|201281.9|201131.9|201283.5|201133.5|201280|201130|10
1632360520000|2021-09-23 01:28:40|201281.5|201131.5|201287|201137|201287.1|201137.1|201280.2|201130.2|15
1632360530000|2021-09-23 01:28:50|201288.3|201138.3|201284|201134|201289.7|201139.7|201284|201134|15
1632360540000|2021-09-23 01:29:00|201283.2|201133.2|201285.8|201135.8|201288.3|201138.3|201283.2|201133.2|13
1632360550000|2021-09-23 01:29:10|201285.7|201135.7|201257.4|201107.4|201286.3|201136.3|201257.1|201107.1|13
1632360560000|2021-09-23 01:29:20|201258.2|201108.2|201271.2|201121.2|201272.1|201122.1|201257.5|201107.5|14
1632360570000|2021-09-23 01:29:30|201273.6|201123.6|201267.9|201117.9|201277.5|201127.5|201267.9|201117.9|23
1632360580000|2021-09-23 01:29:40|201267.8|201117.8|201246.6|201096.6|201268.1|201118.1|201245.3|201095.3|18
1632360590000|2021-09-23 01:29:50|201246.5|201096.5|201246|201096|201246.7|201096.7|201244.6|201094.6|11
1632360600000|2021-09-23 01:30:00|201245.9|201095.9|201247.8|201097.8|201248.3|201098.3|201245.7|201095.7|16
1632360610000|2021-09-23 01:30:10|201247.9|201097.9|201249.7|201099.7|201249.9|201099.9|201246.7|201096.7|8
1632360620000|2021-09-23 01:30:20|201250.2|201100.2|201248|201098|201250.2|201100.2|201247.2|201097.2|11
1632360630000|2021-09-23 01:30:30|201258.6|201108.6|201254.3|201104.3|201265.5|201115.5|201254.3|201104.3|21
1632360640000|2021-09-23 01:30:40|201252.9|201102.9|201254.8|201104.8|201257|201107|201252.5|201102.5|19
1632360650000|2021-09-23 01:30:50|201254.5|201104.5|201253.9|201103.9|201256.7|201106.7|201253.5|201103.5|8
1632360660000|2021-09-23 01:31:00|201253.4|201103.4|201250.5|201100.5|201254.7|201104.7|201250.5|201100.5|11
1632360670000|2021-09-23 01:31:10|201255.5|201105.5|201254.2|201104.2|201256.8|201106.8|201252.6|201102.6|18
1632360680000|2021-09-23 01:31:20|201254.6|201104.6|201251.4|201101.4|201254.6|201104.6|201250.6|201100.6|13
1632360690000|2021-09-23 01:31:30|201248.8|201098.8|201255.3|201105.3|201256.6|201106.6|201248.8|201098.8|12
1632360700000|2021-09-23 01:31:40|201256|201106|201254.8|201104.8|201256|201106|201247.7|201097.7|17
1632360710000|2021-09-23 01:31:50|201254.7|201104.7|201252.4|201102.4|201255.8|201105.8|201249.9|201099.9|18
1632360720000|2021-09-23 01:32:00|201248.4|201098.4|201248.8|201098.8|201251|201101|201246.2|201096.2|13
1632360730000|2021-09-23 01:32:10|201247.7|201097.7|201248.8|201098.8|201254.1|201104.1|201247.3|201097.3|17
1632360740000|2021-09-23 01:32:20|201248.6|201098.6|201244.4|201094.4|201248.6|201098.6|201243.7|201093.7|6
1632360750000|2021-09-23 01:32:30|201246.2|201096.2|201248.2|201098.2|201254.9|201104.9|201245|201095|16
1632360760000|2021-09-23 01:32:40|201248.3|201098.3|201243.2|201093.2|201249.4|201099.4|201243|201093|13
1632360770000|2021-09-23 01:32:50|201245.8|201095.8|201250.8|201100.8|201251.1|201101.1|201243.5|201093.5|18
1632360780000|2021-09-23 01:33:00|201250.9|201100.9|201247.1|201097.1|201250.9|201100.9|201246.1|201096.1|9
1632360790000|2021-09-23 01:33:10|201246.4|201096.4|201257.3|201107.3|201261.8|201111.8|201246.4|201096.4|20
1632360800000|2021-09-23 01:33:20|201260.1|201110.1|201252.1|201102.1|201260.1|201110.1|201247.8|201097.8|14
1632360810000|2021-09-23 01:33:30|201252|201102|201251.7|201101.7|201253.1|201103.1|201248.6|201098.6|15
1632360820000|2021-09-23 01:33:40|201251.9|201101.9|201249|201099|201251.9|201101.9|201248|201098|11
1632360830000|2021-09-23 01:33:50|201248.5|201098.5|201247|201097|201250.7|201100.7|201246.6|201096.6|12
1632360840000|2021-09-23 01:34:00|201246.1|201096.1|201244.8|201094.8|201247.7|201097.7|201244.8|201094.8|9
1632360850000|2021-09-23 01:34:10|201244.3|201094.3|201252.3|201102.3|201252.3|201102.3|201244.3|201094.3|9
1632360860000|2021-09-23 01:34:20|201251|201101|201246.8|201096.8|201251|201101|201246.8|201096.8|6
1632360870000|2021-09-23 01:34:30|201246.5|201096.5|201249.3|201099.3|201249.4|201099.4|201246.5|201096.5|9
1632360880000|2021-09-23 01:34:40|201248.3|201098.3|201245.1|201095.1|201248.4|201098.4|201245.1|201095.1|8
1632360890000|2021-09-23 01:34:50|201246.7|201096.7|201248.7|201098.7|201248.7|201098.7|201245.9|201095.9|8
1632360900000|2021-09-23 01:35:00|201247.7|201097.7|201248|201098|201248.7|201098.7|201246.9|201096.9|4
1632360910000|2021-09-23 01:35:10|201245.2|201095.2|201245.5|201095.5|201247.1|201097.1|201244.3|201094.3|7
1632360920000|2021-09-23 01:35:20|201246.1|201096.1|201249.6|201099.6|201250.4|201100.4|201246.1|201096.1|4
1632360930000|2021-09-23 01:35:30|201247.6|201097.6|201243.5|201093.5|201249.1|201099.1|201243.5|201093.5|7
1632360940000|2021-09-23 01:35:40|201243.1|201093.1|201250.6|201100.6|201250.6|201100.6|201243.1|201093.1|10
1632360950000|2021-09-23 01:35:50|201250.9|201100.9|201246.5|201096.5|201250.9|201100.9|201246.5|201096.5|6
1632360960000|2021-09-23 01:36:00|201247.6|201097.6|201245.3|201095.3|201247.6|201097.6|201243.9|201093.9|7
1632360970000|2021-09-23 01:36:10|201245.7|201095.7|201244.8|201094.8|201246.2|201096.2|201244.2|201094.2|14
1632360980000|2021-09-23 01:36:20|201245|201095|201245.6|201095.6|201246.3|201096.3|201244.6|201094.6|15
1632360990000|2021-09-23 01:36:30|201245.7|201095.7|201245.9|201095.9|201246.5|201096.5|201245.4|201095.4|14
1632361000000|2021-09-23 01:36:40|201245.7|201095.7|201250.8|201100.8|201253.9|201103.9|201245.7|201095.7|15
1632361010000|2021-09-23 01:36:50|201250|201100|201232.1|201082.1|201250.9|201100.9|201226.8|201076.8|21
1632361020000|2021-09-23 01:37:00|201230.9|201080.9|201230.8|201080.8|201232.8|201082.8|201230.8|201080.8|9
1632361030000|2021-09-23 01:37:10|201231.7|201081.7|201232.5|201082.5|201236.2|201086.2|201231.4|201081.4|11
1632361040000|2021-09-23 01:37:20|201232.9|201082.9|201226.8|201076.8|201233|201083|201224.6|201074.6|19
1632361050000|2021-09-23 01:37:30|201227.1|201077.1|201232.5|201082.5|201233.6|201083.6|201224.8|201074.8|14
1632361060000|2021-09-23 01:37:40|201226|201076|201233.3|201083.3|201234.1|201084.1|201226|201076|17
1632361070000|2021-09-23 01:37:50|201234.1|201084.1|201228.5|201078.5|201234.4|201084.4|201227.7|201077.7|16
1632361080000|2021-09-23 01:38:00|201228.7|201078.7|201229.7|201079.7|201230.3|201080.3|201216.1|201066.1|19
1632361090000|2021-09-23 01:38:10|201230|201080|201228.3|201078.3|201230|201080|201228.3|201078.3|11
1632361100000|2021-09-23 01:38:20|201228.8|201078.8|201229.4|201079.4|201230.6|201080.6|201228.8|201078.8|11
1632361110000|2021-09-23 01:38:30|201229.8|201079.8|201226.6|201076.6|201229.8|201079.8|201225.6|201075.6|11
1632361120000|2021-09-23 01:38:40|201226.3|201076.3|201236|201086|201236|201086|201225.4|201075.4|12
1632361130000|2021-09-23 01:38:50|201236.7|201086.7|201236.6|201086.6|201238.6|201088.6|201233.4|201083.4|19
1632361140000|2021-09-23 01:39:00|201237.1|201087.1|201234.7|201084.7|201237.1|201087.1|201234.3|201084.3|19
1632361150000|2021-09-23 01:39:10|201235.3|201085.3|201232.4|201082.4|201235.7|201085.7|201232.4|201082.4|11
1632361160000|2021-09-23 01:39:20|201232.3|201082.3|201232.1|201082.1|201232.8|201082.8|201232.1|201082.1|14
1632361170000|2021-09-23 01:39:30|201232.9|201082.9|201233.8|201083.8|201233.8|201083.8|201232.7|201082.7|9
1632361180000|2021-09-23 01:39:40|201233.3|201083.3|201235.7|201085.7|201236.3|201086.3|201233.1|201083.1|12
1632361190000|2021-09-23 01:39:50|201235.8|201085.8|201235.5|201085.5|201236|201086|201235|201085|11
1632361200000|2021-09-23 01:40:00|201234.9|201084.9|201218.7|201068.7|201236.2|201086.2|201215.8|201065.8|21
1632361210000|2021-09-23 01:40:10|201218.6|201068.6|201218.2|201068.2|201218.8|201068.8|201217.2|201067.2|7
1632361220000|2021-09-23 01:40:20|201218|201068|201218.1|201068.1|201219.4|201069.4|201218|201068|11
1632361230000|2021-09-23 01:40:30|201218.7|201068.7|201232.5|201082.5|201235.5|201085.5|201218.6|201068.6|21
1632361240000|2021-09-23 01:40:40|201231.4|201081.4|201233.2|201083.2|201234.5|201084.5|201231.2|201081.2|12
1632361250000|2021-09-23 01:40:50|201233.6|201083.6|201246.9|201096.9|201246.9|201096.9|201233|201083|17
1632361260000|2021-09-23 01:41:00|201239|201089|201242.3|201092.3|201245|201095|201221.3|201071.3|22
1632361270000|2021-09-23 01:41:10|201240|201090|201237.6|201087.6|201244.4|201094.4|201237.6|201087.6|17
1632361280000|2021-09-23 01:41:20|201213.4|201063.4|201209.5|201059.5|201213.4|201063.4|201207.4|201057.4|13
1632361290000|2021-09-23 01:41:30|201209.4|201059.4|201211.9|201061.9|201215.3|201065.3|201209.4|201059.4|17
1632361300000|2021-09-23 01:41:40|201214.4|201064.4|201205.9|201055.9|201214.4|201064.4|201203.1|201053.1|21
1632361310000|2021-09-23 01:41:50|201204.6|201054.6|201211.2|201061.2|201212.8|201062.8|201204.6|201054.6|21
1632361320000|2021-09-23 01:42:00|201212|201062|201209.2|201059.2|201212.4|201062.4|201208.4|201058.4|16
1632361330000|2021-09-23 01:42:10|201210.2|201060.2|201209.5|201059.5|201212.5|201062.5|201208.6|201058.6|12
1632361340000|2021-09-23 01:42:20|201210.7|201060.7|201207.4|201057.4|201210.7|201060.7|201206.6|201056.6|10
1632361350000|2021-09-23 01:42:30|201208|201058|201208.3|201058.3|201213.8|201063.8|201208|201058|8
1632361360000|2021-09-23 01:42:40|201208.5|201058.5|201206|201056|201208.5|201058.5|201204.8|201054.8|11
1632361370000|2021-09-23 01:42:50|201206.3|201056.3|201207.7|201057.7|201207.8|201057.8|201206.2|201056.2|7
1632361380000|2021-09-23 01:43:00|201207.3|201057.3|201203.2|201053.2|201207.3|201057.3|201201.2|201051.2|11
1632361390000|2021-09-23 01:43:10|201204.9|201054.9|201202.5|201052.5|201206.2|201056.2|201202.3|201052.3|6
1632361400000|2021-09-23 01:43:20|201202.4|201052.4|201204|201054|201211.4|201061.4|201202.4|201052.4|17
1632361410000|2021-09-23 01:43:30|201204.7|201054.7|201206|201056|201209.4|201059.4|201204.7|201054.7|16
1632361420000|2021-09-23 01:43:40|201203.7|201053.7|201203.3|201053.3|201205.2|201055.2|201202.7|201052.7|11
1632361430000|2021-09-23 01:43:50|201205.4|201055.4|201202.9|201052.9|201205.4|201055.4|201200.2|201050.2|12
1632361440000|2021-09-23 01:44:00|201200.7|201050.7|201185.2|201035.2|201204.9|201054.9|201184.1|201034.1|24
1632361450000|2021-09-23 01:44:10|201185.5|201035.5|201188.5|201038.5|201190.4|201040.4|201183|201033|18
1632361460000|2021-09-23 01:44:20|201188.7|201038.7|201189.5|201039.5|201194.4|201044.4|201186.9|201036.9|16
1632361470000|2021-09-23 01:44:30|201190|201040|201188.6|201038.6|201192.5|201042.5|201185.3|201035.3|21
1632361480000|2021-09-23 01:44:40|201188.7|201038.7|201189.1|201039.1|201191.2|201041.2|201187.1|201037.1|15
1632361490000|2021-09-23 01:44:50|201188.4|201038.4|201174.2|201024.2|201188.9|201038.9|201170.1|201020.1|11
1632361500000|2021-09-23 01:45:00|201177.5|201027.5|201182.5|201032.5|201186.3|201036.3|201165.7|201015.7|22
1632361510000|2021-09-23 01:45:10|201182.8|201032.8|201182.6|201032.6|201185.9|201035.9|201182.1|201032.1|18
1632361520000|2021-09-23 01:45:20|201179.3|201029.3|201186.8|201036.8|201186.8|201036.8|201167.2|201017.2|29
1632361530000|2021-09-23 01:45:30|201185.2|201035.2|201180|201030|201185.2|201035.2|201178.3|201028.3|20
1632361540000|2021-09-23 01:45:40|201179.5|201029.5|201185.8|201035.8|201187|201037|201178.9|201028.9|19
1632361550000|2021-09-23 01:45:50|201186.3|201036.3|201186.9|201036.9|201187.2|201037.2|201186.3|201036.3|7
1632361560000|2021-09-23 01:46:00|201188.6|201038.6|201186.7|201036.7|201192.8|201042.8|201186.7|201036.7|20
1632361570000|2021-09-23 01:46:10|201186.8|201036.8|201184.5|201034.5|201188.2|201038.2|201183|201033|19
1632361580000|2021-09-23 01:46:20|201183.7|201033.7|201185.4|201035.4|201185.7|201035.7|201183.4|201033.4|10
1632361590000|2021-09-23 01:46:30|201184.8|201034.8|201189.7|201039.7|201191.3|201041.3|201184.8|201034.8|9
1632361600000|2021-09-23 01:46:40|201190|201040|201188.1|201038.1|201190.6|201040.6|201184.9|201034.9|16
1632361610000|2021-09-23 01:46:50|201188.2|201038.2|201187.9|201037.9|201192.8|201042.8|201187.9|201037.9|12
1632361620000|2021-09-23 01:47:00|201188|201038|201206|201056|201210.2|201060.2|201188|201038|19
1632361630000|2021-09-23 01:47:10|201204.9|201054.9|201206.4|201056.4|201210.9|201060.9|201204.9|201054.9|20
1632361640000|2021-09-23 01:47:20|201205.3|201055.3|201206.9|201056.9|201208|201058|201205.3|201055.3|17
1632361650000|2021-09-23 01:47:30|201207.2|201057.2|201205.4|201055.4|201207.3|201057.3|201204.5|201054.5|20
1632361660000|2021-09-23 01:47:40|201208.8|201058.8|201206.6|201056.6|201208.8|201058.8|201205.9|201055.9|16
1632361670000|2021-09-23 01:47:50|201207.5|201057.5|201205.8|201055.8|201208.5|201058.5|201205.1|201055.1|19
1632361680000|2021-09-23 01:48:00|201206.4|201056.4|201205.3|201055.3|201210.8|201060.8|201205.3|201055.3|17
1632361690000|2021-09-23 01:48:10|201206|201056|201208.9|201058.9|201210.7|201060.7|201206|201056|14
1632361700000|2021-09-23 01:48:20|201208.8|201058.8|201205.2|201055.2|201208.8|201058.8|201205.2|201055.2|16
1632361710000|2021-09-23 01:48:30|201205.3|201055.3|201206.8|201056.8|201209.2|201059.2|201205.3|201055.3|15
1632361720000|2021-09-23 01:48:40|201207.1|201057.1|201206.8|201056.8|201207.4|201057.4|201206.6|201056.6|14
1632361730000|2021-09-23 01:48:50|201206.5|201056.5|201204.7|201054.7|201206.5|201056.5|201204.2|201054.2|9
1632361740000|2021-09-23 01:49:00|201204.6|201054.6|201205.8|201055.8|201206.2|201056.2|201204.6|201054.6|10
1632361750000|2021-09-23 01:49:10|201206.5|201056.5|201206.1|201056.1|201207.4|201057.4|201205.1|201055.1|12
1632361760000|2021-09-23 01:49:20|201205.4|201055.4|201205.5|201055.5|201208.2|201058.2|201204.8|201054.8|23
1632361770000|2021-09-23 01:49:30|201206.6|201056.6|201205.3|201055.3|201207.4|201057.4|201204.5|201054.5|14
1632361780000|2021-09-23 01:49:40|201204.7|201054.7|201204.7|201054.7|201207.2|201057.2|201196.2|201046.2|17
1632361790000|2021-09-23 01:49:50|201204.8|201054.8|201181.9|201031.9|201205.1|201055.1|201177.8|201027.8|17
1632361800000|2021-09-23 01:50:00|201182.9|201032.9|201185|201035|201185.8|201035.8|201182.9|201032.9|22
1632361810000|2021-09-23 01:50:10|201184|201034|201184.2|201034.2|201185.1|201035.1|201182|201032|18
1632361820000|2021-09-23 01:50:20|201184.1|201034.1|201185|201035|201185|201035|201182.9|201032.9|15
1632361830000|2021-09-23 01:50:30|201186.1|201036.1|201183|201033|201189|201039|201183|201033|15
1632361840000|2021-09-23 01:50:40|201183.2|201033.2|201186.3|201036.3|201187.7|201037.7|201183.2|201033.2|13
1632361850000|2021-09-23 01:50:50|201187.2|201037.2|201184.9|201034.9|201188.8|201038.8|201184.1|201034.1|19
1632361860000|2021-09-23 01:51:00|201186.3|201036.3|201182.4|201032.4|201186.3|201036.3|201181.6|201031.6|18
1632361870000|2021-09-23 01:51:10|201184.3|201034.3|201181.3|201031.3|201184.7|201034.7|201179.2|201029.2|20
1632361880000|2021-09-23 01:51:20|201181.2|201031.2|201182.5|201032.5|201182.5|201032.5|201180.3|201030.3|14
1632361890000|2021-09-23 01:51:30|201182.8|201032.8|201184.1|201034.1|201184.1|201034.1|201182.3|201032.3|15
1632361900000|2021-09-23 01:51:40|201184.3|201034.3|201205.5|201055.5|201205.5|201055.5|201181.2|201031.2|26
1632361910000|2021-09-23 01:51:50|201205.4|201055.4|201205.9|201055.9|201208.4|201058.4|201203.7|201053.7|27
1632361920000|2021-09-23 01:52:00|201205.8|201055.8|201205.4|201055.4|201205.8|201055.8|201204.1|201054.1|24
1632361930000|2021-09-23 01:52:10|201205.5|201055.5|201203|201053|201205.5|201055.5|201201.8|201051.8|25
1632361940000|2021-09-23 01:52:20|201202.3|201052.3|201203.7|201053.7|201204.8|201054.8|201202.3|201052.3|23
1632361950000|2021-09-23 01:52:30|201204.3|201054.3|201207.4|201057.4|201207.4|201057.4|201204.1|201054.1|19
1632361960000|2021-09-23 01:52:40|201207.1|201057.1|201203.4|201053.4|201207.3|201057.3|201202|201052|19
1632361970000|2021-09-23 01:52:50|201202|201052|201202.8|201052.8|201203.4|201053.4|201201.1|201051.1|20
1632361980000|2021-09-23 01:53:00|201202.3|201052.3|201201.1|201051.1|201203.6|201053.6|201201.1|201051.1|17
1632361990000|2021-09-23 01:53:10|201201|201051|201202.5|201052.5|201203.3|201053.3|201201|201051|13
1632362000000|2021-09-23 01:53:20|201202.7|201052.7|201205|201055|201205.8|201055.8|201202.7|201052.7|12
1632362010000|2021-09-23 01:53:30|201205.7|201055.7|201205.7|201055.7|201206.1|201056.1|201205.4|201055.4|8
1632362020000|2021-09-23 01:53:40|201205.1|201055.1|201204.8|201054.8|201206.2|201056.2|201204.8|201054.8|6
1632362030000|2021-09-23 01:53:50|201205.3|201055.3|201206.5|201056.5|201206.8|201056.8|201203.8|201053.8|18
1632362040000|2021-09-23 01:54:00|201206.3|201056.3|201202.2|201052.2|201206.5|201056.5|201202|201052|17
1632362050000|2021-09-23 01:54:10|201202.3|201052.3|201204.2|201054.2|201204.2|201054.2|201202.3|201052.3|16
1632362060000|2021-09-23 01:54:20|201203.9|201053.9|201203.6|201053.6|201204.5|201054.5|201203.6|201053.6|9
1632362070000|2021-09-23 01:54:30|201203.7|201053.7|201204.6|201054.6|201204.6|201054.6|201203.7|201053.7|5
1632362080000|2021-09-23 01:54:40|201205.4|201055.4|201206.7|201056.7|201207.4|201057.4|201205.4|201055.4|10
1632362090000|2021-09-23 01:54:50|201206.6|201056.6|201205.2|201055.2|201206.7|201056.7|201201.7|201051.7|19
1632362100000|2021-09-23 01:55:00|201205.8|201055.8|201205.9|201055.9|201207.2|201057.2|201205.7|201055.7|18
1632362110000|2021-09-23 01:55:10|201206|201056|201196|201046|201206.2|201056.2|201190.3|201040.3|25
1632362120000|2021-09-23 01:55:20|201196.5|201046.5|201181.6|201031.6|201198.7|201048.7|201174.4|201024.4|27
1632362130000|2021-09-23 01:55:30|201180|201030|201179.4|201029.4|201181.7|201031.7|201178.5|201028.5|23
1632362140000|2021-09-23 01:55:40|201180.5|201030.5|201178.8|201028.8|201180.5|201030.5|201177.7|201027.7|17
1632362150000|2021-09-23 01:55:50|201178.6|201028.6|201170.8|201020.8|201180|201030|201169.5|201019.5|23
1632362160000|2021-09-23 01:56:00|201162.9|201012.9|201159.8|201009.8|201165.1|201015.1|201159.2|201009.2|27
1632362170000|2021-09-23 01:56:10|201160.4|201010.4|201159.3|201009.3|201167.8|201017.8|201157.7|201007.7|22
1632362180000|2021-09-23 01:56:20|201159.5|201009.5|201157.9|201007.9|201163.2|201013.2|201157.5|201007.5|23
1632362190000|2021-09-23 01:56:30|201158.1|201008.1|201159.3|201009.3|201164.3|201014.3|201158.1|201008.1|13
1632362200000|2021-09-23 01:56:40|201159.7|201009.7|201157.5|201007.5|201159.7|201009.7|201154.7|201004.7|18
1632362210000|2021-09-23 01:56:50|201157.2|201007.2|201157.5|201007.5|201158|201008|201156.9|201006.9|12
1632362220000|2021-09-23 01:57:00|201158.2|201008.2|201173.7|201023.7|201174.5|201024.5|201157.4|201007.4|33
1632362230000|2021-09-23 01:57:10|201172|201022|201173.7|201023.7|201174.8|201024.8|201169.5|201019.5|27
1632362240000|2021-09-23 01:57:20|201173.2|201023.2|201173|201023|201176.1|201026.1|201172.3|201022.3|26
1632362250000|2021-09-23 01:57:30|201173.5|201023.5|201174|201024|201177.7|201027.7|201173.5|201023.5|26
1632362260000|2021-09-23 01:57:40|201174.2|201024.2|201175.8|201025.8|201176.5|201026.5|201174|201024|14
1632362270000|2021-09-23 01:57:50|201177.6|201027.6|201166.7|201016.7|201178|201028|201165.2|201015.2|23
1632362280000|2021-09-23 01:58:00|201166.6|201016.6|201164.9|201014.9|201167|201017|201161.8|201011.8|21
1632362290000|2021-09-23 01:58:10|201164.3|201014.3|201165|201015|201165.4|201015.4|201163|201013|13
1632362300000|2021-09-23 01:58:20|201164.4|201014.4|201177.2|201027.2|201178.6|201028.6|201163.5|201013.5|11
1632362310000|2021-09-23 01:58:30|201174.7|201024.7|201177.1|201027.1|201178.2|201028.2|201173.6|201023.6|25
1632362320000|2021-09-23 01:58:40|201177.4|201027.4|201178.8|201028.8|201178.8|201028.8|201173.2|201023.2|19
1632362330000|2021-09-23 01:58:50|201177.2|201027.2|201178.8|201028.8|201179.2|201029.2|201176.2|201026.2|21
1632362340000|2021-09-23 01:59:00|201178.7|201028.7|201173.3|201023.3|201178.7|201028.7|201162.9|201012.9|32
1632362350000|2021-09-23 01:59:10|201173.2|201023.2|201173.8|201023.8|201176.8|201026.8|201172|201022|21
1632362360000|2021-09-23 01:59:20|201174|201024|201168|201018|201174|201024|201167.7|201017.7|18
1632362370000|2021-09-23 01:59:30|201167.9|201017.9|201165|201015|201169.5|201019.5|201163.1|201013.1|22
1632362380000|2021-09-23 01:59:40|201165.3|201015.3|201165.7|201015.7|201173|201023|201162.2|201012.2|26
1632362390000|2021-09-23 01:59:50|201166.3|201016.3|201157.3|201007.3|201169.9|201019.9|201157.3|201007.3|21
1632362400000|2021-09-23 02:00:00|201160.6|201010.6|201159.8|201009.8|201161.4|201011.4|201157|201007|23
1632362410000|2021-09-23 02:00:10|201159.5|201009.5|201132.9|200982.9|201159.6|201009.6|201124.7|200974.7|26
1632362420000|2021-09-23 02:00:20|201132.7|200982.7|201132.4|200982.4|201133.4|200983.4|201129.4|200979.4|27
1632362430000|2021-09-23 02:00:30|201132.3|200982.3|201169.1|201019.1|201171|201021|201131.9|200981.9|31
1632362440000|2021-09-23 02:00:40|201169.4|201019.4|201167.4|201017.4|201171.2|201021.2|201166.8|201016.8|12
1632362450000|2021-09-23 02:00:50|201168.4|201018.4|201171.5|201021.5|201173|201023|201161.5|201011.5|29
1632362460000|2021-09-23 02:01:00|201171.1|201021.1|201168.3|201018.3|201171.1|201021.1|201164.6|201014.6|29
1632362470000|2021-09-23 02:01:10|201166.5|201016.5|201170.5|201020.5|201175.3|201025.3|201166.5|201016.5|21
1632362480000|2021-09-23 02:01:20|201173|201023|201173.8|201023.8|201175.1|201025.1|201172|201022|21
1632362490000|2021-09-23 02:01:30|201172.8|201022.8|201185.1|201035.1|201188.2|201038.2|201172.8|201022.8|25
1632362500000|2021-09-23 02:01:40|201187.2|201037.2|201182.6|201032.6|201187.2|201037.2|201178.6|201028.6|28
1632362510000|2021-09-23 02:01:50|201183.5|201033.5|201184.3|201034.3|201184.8|201034.8|201181|201031|28
1632362520000|2021-09-23 02:02:00|201184.6|201034.6|201183.4|201033.4|201185.9|201035.9|201182.9|201032.9|26
1632362530000|2021-09-23 02:02:10|201184.9|201034.9|201181.8|201031.8|201186.1|201036.1|201181.8|201031.8|24
1632362540000|2021-09-23 02:02:20|201185.6|201035.6|201183.8|201033.8|201186.1|201036.1|201181.3|201031.3|24
1632362550000|2021-09-23 02:02:30|201183.9|201033.9|201196|201046|201197.7|201047.7|201183.5|201033.5|26
1632362560000|2021-09-23 02:02:40|201195.3|201045.3|201196.9|201046.9|201202.2|201052.2|201192.2|201042.2|29
1632362570000|2021-09-23 02:02:50|201197.7|201047.7|201202.3|201052.3|201202.9|201052.9|201196.1|201046.1|24
1632362580000|2021-09-23 02:03:00|201202.1|201052.1|201201|201051|201203.9|201053.9|201200|201050|27
1632362590000|2021-09-23 02:03:10|201200.6|201050.6|201196.4|201046.4|201201.1|201051.1|201193.5|201043.5|14
1632362600000|2021-09-23 02:03:20|201197|201047|201196.9|201046.9|201202.5|201052.5|201194.1|201044.1|14
1632362610000|2021-09-23 02:03:30|201202|201052|201202|201052|201204.4|201054.4|201202|201052|26
1632362620000|2021-09-23 02:03:40|201203.2|201053.2|201204.2|201054.2|201204.8|201054.8|201202.3|201052.3|22
1632362630000|2021-09-23 02:03:50|201203.6|201053.6|201205.7|201055.7|201206.1|201056.1|201203|201053|21
1632362640000|2021-09-23 02:04:00|201205.5|201055.5|201248.1|201098.1|201250.9|201100.9|201205.2|201055.2|24
1632362650000|2021-09-23 02:04:10|201247.8|201097.8|201249.9|201099.9|201250.2|201100.2|201245.6|201095.6|21
1632362660000|2021-09-23 02:04:20|201248.6|201098.6|201247.3|201097.3|201248.9|201098.9|201246.2|201096.2|17
1632362670000|2021-09-23 02:04:30|201249.8|201099.8|201248.4|201098.4|201249.8|201099.8|201246.9|201096.9|14
1632362680000|2021-09-23 02:04:40|201249.2|201099.2|201247.6|201097.6|201252.1|201102.1|201246.8|201096.8|14
1632362690000|2021-09-23 02:04:50|201247.9|201097.9|201246|201096|201249.5|201099.5|201245.6|201095.6|19
1632362700000|2021-09-23 02:05:00|201245.9|201095.9|201236|201086|201246.9|201096.9|201233.9|201083.9|17
1632362710000|2021-09-23 02:05:10|201240.2|201090.2|201236.8|201086.8|201240.5|201090.5|201234.6|201084.6|28
1632362720000|2021-09-23 02:05:20|201237|201087|201206.9|201056.9|201238.6|201088.6|201206.9|201056.9|30
1632362730000|2021-09-23 02:05:30|201209.7|201059.7|201216.5|201066.5|201221.2|201071.2|201209.7|201059.7|27
1632362740000|2021-09-23 02:05:40|201217.3|201067.3|201219.6|201069.6|201219.6|201069.6|201216.2|201066.2|21
1632362750000|2021-09-23 02:05:50|201216.8|201066.8|201218.3|201068.3|201218.8|201068.8|201215.2|201065.2|19
1632362760000|2021-09-23 02:06:00|201219.6|201069.6|201218.1|201068.1|201219.7|201069.7|201216.1|201066.1|25
1632362770000|2021-09-23 02:06:10|201217.4|201067.4|201221.2|201071.2|201221.2|201071.2|201215.5|201065.5|16
1632362780000|2021-09-23 02:06:20|201218.8|201068.8|201221.1|201071.1|201221.8|201071.8|201214.3|201064.3|25
1632362790000|2021-09-23 02:06:30|201221.5|201071.5|201214.8|201064.8|201221.5|201071.5|201212.6|201062.6|25
1632362800000|2021-09-23 02:06:40|201214.4|201064.4|201200.3|201050.3|201217.4|201067.4|201199.2|201049.2|26
1632362810000|2021-09-23 02:06:50|201200.4|201050.4|201198.6|201048.6|201200.5|201050.5|201198.6|201048.6|13
1632362820000|2021-09-23 02:07:00|201197|201047|201200.2|201050.2|201200.4|201050.4|201197|201047|9
1632362830000|2021-09-23 02:07:10|201200|201050|201200.1|201050.1|201200.2|201050.2|201198.5|201048.5|9
1632362840000|2021-09-23 02:07:20|201200.8|201050.8|201197.4|201047.4|201202.2|201052.2|201197.4|201047.4|28
1632362850000|2021-09-23 02:07:30|201200.2|201050.2|201199.9|201049.9|201200.9|201050.9|201196.8|201046.8|15
1632362860000|2021-09-23 02:07:40|201199.4|201049.4|201197.3|201047.3|201201.4|201051.4|201196.9|201046.9|21
1632362870000|2021-09-23 02:07:50|201197.2|201047.2|201202.4|201052.4|201202.4|201052.4|201194.4|201044.4|17
1632362880000|2021-09-23 02:08:00|201203.8|201053.8|201203.1|201053.1|201205.7|201055.7|201201.6|201051.6|23
1632362890000|2021-09-23 02:08:10|201202.9|201052.9|201202|201052|201208.5|201058.5|201201.9|201051.9|24
1632362900000|2021-09-23 02:08:20|201196.4|201046.4|201218.6|201068.6|201218.9|201068.9|201196.4|201046.4|35
1632362910000|2021-09-23 02:08:30|201218.4|201068.4|201210.2|201060.2|201223.7|201073.7|201207.7|201057.7|28
1632362920000|2021-09-23 02:08:40|201209.4|201059.4|201209.3|201059.3|201211|201061|201204.7|201054.7|19
1632362930000|2021-09-23 02:08:50|201208.4|201058.4|201210.2|201060.2|201210.7|201060.7|201208.4|201058.4|21
1632362940000|2021-09-23 02:09:00|201210.7|201060.7|201241.1|201091.1|201242|201092|201209.3|201059.3|24
1632362950000|2021-09-23 02:09:10|201240.9|201090.9|201234.5|201084.5|201241.7|201091.7|201231.4|201081.4|21
1632362960000|2021-09-23 02:09:20|201229.5|201079.5|201240.6|201090.6|201240.9|201090.9|201229.5|201079.5|16
1632362970000|2021-09-23 02:09:30|201240.7|201090.7|201241.2|201091.2|201242|201092|201239.5|201089.5|16
1632362980000|2021-09-23 02:09:40|201241|201091|201236.2|201086.2|201241|201091|201234|201084|15
1632362990000|2021-09-23 02:09:50|201236.3|201086.3|201240|201090|201240.2|201090.2|201234.8|201084.8|13
1632363000000|2021-09-23 02:10:00|201236.8|201086.8|201238.9|201088.9|201238.9|201088.9|201235.1|201085.1|19
1632363010000|2021-09-23 02:10:10|201240.2|201090.2|201241.4|201091.4|201242.1|201092.1|201239.2|201089.2|13
1632363020000|2021-09-23 02:10:20|201239|201089|201242.3|201092.3|201242.3|201092.3|201238.4|201088.4|19
1632363030000|2021-09-23 02:10:30|201242.5|201092.5|201238.2|201088.2|201246.2|201096.2|201237.7|201087.7|15
1632363040000|2021-09-23 02:10:40|201238.4|201088.4|201234.8|201084.8|201240.1|201090.1|201234.8|201084.8|13
1632363050000|2021-09-23 02:10:50|201235.9|201085.9|201241.9|201091.9|201242.9|201092.9|201235.5|201085.5|17
1632363060000|2021-09-23 02:11:00|201241.6|201091.6|201244.7|201094.7|201245.1|201095.1|201240.7|201090.7|11
1632363070000|2021-09-23 02:11:10|201245.1|201095.1|201241.1|201091.1|201245.1|201095.1|201239.2|201089.2|8
1632363080000|2021-09-23 02:11:20|201241.3|201091.3|201242.9|201092.9|201244|201094|201241.3|201091.3|15
1632363090000|2021-09-23 02:11:30|201243|201093|201244.5|201094.5|201244.6|201094.6|201240.2|201090.2|16
1632363100000|2021-09-23 02:11:40|201244.9|201094.9|201244.4|201094.4|201245.1|201095.1|201241.5|201091.5|16
1632363110000|2021-09-23 02:11:50|201244.6|201094.6|201247|201097|201247|201097|201244.1|201094.1|15
1632363120000|2021-09-23 02:12:00|201246.4|201096.4|201244.8|201094.8|201246.9|201096.9|201242.2|201092.2|21
1632363130000|2021-09-23 02:12:10|201247.1|201097.1|201247.9|201097.9|201248.2|201098.2|201244.4|201094.4|22
1632363140000|2021-09-23 02:12:20|201247.5|201097.5|201249.9|201099.9|201250.1|201100.1|201247.5|201097.5|16
1632363150000|2021-09-23 02:12:30|201249.3|201099.3|201249.5|201099.5|201250.2|201100.2|201245.9|201095.9|13
1632363160000|2021-09-23 02:12:40|201248.3|201098.3|201250.6|201100.6|201251.6|201101.6|201248.3|201098.3|12
1632363170000|2021-09-23 02:12:50|201250.2|201100.2|201246.2|201096.2|201252.1|201102.1|201245.5|201095.5|17
1632363180000|2021-09-23 02:13:00|201246.3|201096.3|201247.1|201097.1|201250.1|201100.1|201246|201096|20
1632363190000|2021-09-23 02:13:10|201247.2|201097.2|201250.1|201100.1|201250.1|201100.1|201246.9|201096.9|15
1632363200000|2021-09-23 02:13:20|201250|201100|201248.7|201098.7|201250|201100|201247.4|201097.4|14
1632363210000|2021-09-23 02:13:30|201248.6|201098.6|201248|201098|201248.8|201098.8|201246|201096|15
1632363220000|2021-09-23 02:13:40|201245.7|201095.7|201244.8|201094.8|201247.9|201097.9|201244.8|201094.8|8
1632363230000|2021-09-23 02:13:50|201245.4|201095.4|201249.1|201099.1|201249.1|201099.1|201245.4|201095.4|17
1632363240000|2021-09-23 02:14:00|201249|201099|201247.1|201097.1|201251.1|201101.1|201247.1|201097.1|15
1632363250000|2021-09-23 02:14:10|201249.4|201099.4|201247.9|201097.9|201250|201100|201247.8|201097.8|13
1632363260000|2021-09-23 02:14:20|201244.8|201094.8|201247.9|201097.9|201248.9|201098.9|201244.7|201094.7|13
1632363270000|2021-09-23 02:14:30|201248|201098|201244|201094|201251.2|201101.2|201239.7|201089.7|21
1632363280000|2021-09-23 02:14:40|201243.7|201093.7|201246|201096|201246.5|201096.5|201243.4|201093.4|19
1632363290000|2021-09-23 02:14:50|201247.1|201097.1|201244.6|201094.6|201247.1|201097.1|201242.6|201092.6|12
1632363300000|2021-09-23 02:15:00|201245.2|201095.2|201239.7|201089.7|201245.4|201095.4|201239.7|201089.7|15
1632363310000|2021-09-23 02:15:10|201240.6|201090.6|201239.2|201089.2|201245.3|201095.3|201237.9|201087.9|16
1632363320000|2021-09-23 02:15:20|201241.6|201091.6|201241.6|201091.6|201243.7|201093.7|201238.5|201088.5|17
1632363330000|2021-09-23 02:15:30|201242.2|201092.2|201242.1|201092.1|201242.4|201092.4|201240.8|201090.8|14
1632363340000|2021-09-23 02:15:40|201242.2|201092.2|201246.7|201096.7|201247.5|201097.5|201241.7|201091.7|15
1632363350000|2021-09-23 02:15:50|201247.4|201097.4|201248.2|201098.2|201248.2|201098.2|201245.5|201095.5|14
1632363360000|2021-09-23 02:16:00|201248.1|201098.1|201246.5|201096.5|201248.7|201098.7|201245.2|201095.2|19
1632363370000|2021-09-23 02:16:10|201246.3|201096.3|201245.9|201095.9|201246.8|201096.8|201244.7|201094.7|15
1632363380000|2021-09-23 02:16:20|201245.5|201095.5|201245.1|201095.1|201246.3|201096.3|201244.2|201094.2|25
1632363390000|2021-09-23 02:16:30|201246.7|201096.7|201244.5|201094.5|201246.8|201096.8|201241.7|201091.7|22
1632363400000|2021-09-23 02:16:40|201244.4|201094.4|201244.6|201094.6|201246.6|201096.6|201242.5|201092.5|14
1632363410000|2021-09-23 02:16:50|201244.7|201094.7|201245.1|201095.1|201246|201096|201243|201093|22
1632363420000|2021-09-23 02:17:00|201245.5|201095.5|201246.1|201096.1|201248.2|201098.2|201243.6|201093.6|19
1632363430000|2021-09-23 02:17:10|201245.5|201095.5|201246.9|201096.9|201247.7|201097.7|201244.5|201094.5|18
1632363440000|2021-09-23 02:17:20|201247|201097|201248.1|201098.1|201248.2|201098.2|201246.8|201096.8|14
1632363450000|2021-09-23 02:17:30|201246.3|201096.3|201248.7|201098.7|201248.7|201098.7|201245.8|201095.8|23
1632363460000|2021-09-23 02:17:40|201248.2|201098.2|201246.4|201096.4|201248.2|201098.2|201245.7|201095.7|20
1632363470000|2021-09-23 02:17:50|201246.6|201096.6|201248|201098|201248|201098|201245.5|201095.5|19
1632363480000|2021-09-23 02:18:00|201247.6|201097.6|201244.1|201094.1|201248|201098|201244.1|201094.1|23
1632363490000|2021-09-23 02:18:10|201242.8|201092.8|201243.3|201093.3|201244.9|201094.9|201240.5|201090.5|17
1632363500000|2021-09-23 02:18:20|201243.4|201093.4|201235.8|201085.8|201244.1|201094.1|201235.8|201085.8|17
1632363510000|2021-09-23 02:18:30|201237.5|201087.5|201239.7|201089.7|201240.9|201090.9|201236|201086|22
1632363520000|2021-09-23 02:18:40|201239.1|201089.1|201240|201090|201240|201090|201236.2|201086.2|8
1632363530000|2021-09-23 02:18:50|201239|201089|201239.3|201089.3|201241.9|201091.9|201239|201089|21
1632363540000|2021-09-23 02:19:00|201239.4|201089.4|201240.9|201090.9|201242.6|201092.6|201239.3|201089.3|14
1632363550000|2021-09-23 02:19:10|201240.2|201090.2|201237.2|201087.2|201241.5|201091.5|201237|201087|15
1632363560000|2021-09-23 02:19:20|201237.6|201087.6|201241.5|201091.5|201242.5|201092.5|201237.3|201087.3|18
1632363570000|2021-09-23 02:19:30|201241.4|201091.4|201242.1|201092.1|201245.3|201095.3|201241.4|201091.4|14
1632363580000|2021-09-23 02:19:40|201241.9|201091.9|201241.2|201091.2|201243.7|201093.7|201240.5|201090.5|13
1632363590000|2021-09-23 02:19:50|201241.3|201091.3|201239.8|201089.8|201242.8|201092.8|201239.8|201089.8|20
1632363600000|2021-09-23 02:20:00|201239.9|201089.9|201241.5|201091.5|201242|201092|201239.6|201089.6|20
1632363610000|2021-09-23 02:20:10|201243.7|201093.7|201240.9|201090.9|201243.7|201093.7|201239.4|201089.4|24
1632363620000|2021-09-23 02:20:20|201240.5|201090.5|201242.5|201092.5|201243.4|201093.4|201239.6|201089.6|25
1632363630000|2021-09-23 02:20:30|201242.2|201092.2|201239.5|201089.5|201242.2|201092.2|201239.5|201089.5|4
1632363640000|2021-09-23 02:20:40|201242.3|201092.3|201243.7|201093.7|201244.6|201094.6|201242.3|201092.3|18
1632363650000|2021-09-23 02:20:50|201243.4|201093.4|201243.1|201093.1|201244.2|201094.2|201242.2|201092.2|15
1632363660000|2021-09-23 02:21:00|201243.7|201093.7|201238.2|201088.2|201243.7|201093.7|201237.7|201087.7|18
1632363670000|2021-09-23 02:21:10|201238.1|201088.1|201212.5|201062.5|201240.1|201090.1|201207|201057|24
1632363680000|2021-09-23 02:21:20|201211.5|201061.5|201209.5|201059.5|201211.6|201061.6|201206.8|201056.8|25
1632363690000|2021-09-23 02:21:30|201207.6|201057.6|201204.9|201054.9|201208.3|201058.3|201204.9|201054.9|23
1632363700000|2021-09-23 02:21:40|201204.5|201054.5|201204.1|201054.1|201207.4|201057.4|201202.7|201052.7|25
1632363710000|2021-09-23 02:21:50|201204.3|201054.3|201203.7|201053.7|201205.7|201055.7|201200.7|201050.7|17
1632363720000|2021-09-23 02:22:00|201203.6|201053.6|201204.4|201054.4|201207.8|201057.8|201203|201053|29
1632363730000|2021-09-23 02:22:10|201204.7|201054.7|201203.9|201053.9|201207.2|201057.2|201202.7|201052.7|27
1632363740000|2021-09-23 02:22:20|201204|201054|201208.2|201058.2|201208.3|201058.3|201203|201053|21
1632363750000|2021-09-23 02:22:30|201209|201059|201208.2|201058.2|201209.9|201059.9|201204|201054|27
1632363760000|2021-09-23 02:22:40|201207.6|201057.6|201209.8|201059.8|201210.5|201060.5|201205.9|201055.9|25
1632363770000|2021-09-23 02:22:50|201209.7|201059.7|201206.4|201056.4|201210.5|201060.5|201206|201056|35
1632363780000|2021-09-23 02:23:00|201208.6|201058.6|201205.2|201055.2|201210.7|201060.7|201205.1|201055.1|28
1632363790000|2021-09-23 02:23:10|201205.4|201055.4|201208.4|201058.4|201211|201061|201205.4|201055.4|18
1632363800000|2021-09-23 02:23:20|201208.7|201058.7|201207.4|201057.4|201209.2|201059.2|201203.6|201053.6|25
1632363810000|2021-09-23 02:23:30|201209.4|201059.4|201203.2|201053.2|201209.4|201059.4|201202.7|201052.7|28
1632363820000|2021-09-23 02:23:40|201203.3|201053.3|201205.4|201055.4|201206.7|201056.7|201203.3|201053.3|24
1632363830000|2021-09-23 02:23:50|201205.5|201055.5|201206.6|201056.6|201207.9|201057.9|201204.3|201054.3|19
1632363840000|2021-09-23 02:24:00|201206.9|201056.9|201202.3|201052.3|201206.9|201056.9|201202.3|201052.3|20
1632363850000|2021-09-23 02:24:10|201203.9|201053.9|201204.6|201054.6|201205.4|201055.4|201202.7|201052.7|21
1632363860000|2021-09-23 02:24:20|201205.1|201055.1|201204.7|201054.7|201208.4|201058.4|201204.6|201054.6|25
1632363870000|2021-09-23 02:24:30|201207.1|201057.1|201207.2|201057.2|201209.2|201059.2|201205.4|201055.4|29
1632363880000|2021-09-23 02:24:40|201207.8|201057.8|201206.3|201056.3|201207.8|201057.8|201204.6|201054.6|20
1632363890000|2021-09-23 02:24:50|201206.9|201056.9|201206|201056|201208|201058|201205.2|201055.2|20
1632363900000|2021-09-23 02:25:00|201205.3|201055.3|201202.4|201052.4|201206.5|201056.5|201202.4|201052.4|29
1632363910000|2021-09-23 02:25:10|201202.9|201052.9|201203.4|201053.4|201205|201055|201201.4|201051.4|27
1632363920000|2021-09-23 02:25:20|201203.3|201053.3|201202.8|201052.8|201203.3|201053.3|201188.3|201038.3|28
1632363930000|2021-09-23 02:25:30|201202.2|201052.2|201203.3|201053.3|201206.4|201056.4|201202|201052|14
1632363940000|2021-09-23 02:25:40|201203.6|201053.6|201203.4|201053.4|201205.8|201055.8|201202.9|201052.9|21
1632363950000|2021-09-23 02:25:50|201203.7|201053.7|201206.6|201056.6|201206.9|201056.9|201203.1|201053.1|26
1632363960000|2021-09-23 02:26:00|201206.3|201056.3|201206.7|201056.7|201207.1|201057.1|201204.5|201054.5|16
1632363970000|2021-09-23 02:26:10|201207.1|201057.1|201204.7|201054.7|201207.4|201057.4|201203.7|201053.7|23
1632363980000|2021-09-23 02:26:20|201204.2|201054.2|201204.5|201054.5|201207.5|201057.5|201204.2|201054.2|19
1632363990000|2021-09-23 02:26:30|201205|201055|201208.7|201058.7|201208.7|201058.7|201202.8|201052.8|18
1632364000000|2021-09-23 02:26:40|201209.9|201059.9|201206.4|201056.4|201210.4|201060.4|201205.6|201055.6|23
1632364010000|2021-09-23 02:26:50|201207.1|201057.1|201207.8|201057.8|201208.6|201058.6|201205.8|201055.8|24
1632364020000|2021-09-23 02:27:00|201208.8|201058.8|201243.1|201093.1|201243.9|201093.9|201206.7|201056.7|23
1632364030000|2021-09-23 02:27:10|201248.1|201098.1|201252|201102|201252.4|201102.4|201247.5|201097.5|16
1632364040000|2021-09-23 02:27:20|201252.5|201102.5|201250.3|201100.3|201253.7|201103.7|201250.1|201100.1|17
1632364050000|2021-09-23 02:27:30|201250.8|201100.8|201253.4|201103.4|201253.4|201103.4|201250.8|201100.8|13
1632364060000|2021-09-23 02:27:40|201253.6|201103.6|201251.1|201101.1|201253.6|201103.6|201249.9|201099.9|14
1632364070000|2021-09-23 02:27:50|201251.4|201101.4|201249.3|201099.3|201255.2|201105.2|201247|201097|12
1632364080000|2021-09-23 02:28:00|201244.8|201094.8|201248.6|201098.6|201251.7|201101.7|201244.8|201094.8|27
1632364090000|2021-09-23 02:28:10|201248.8|201098.8|201246.2|201096.2|201249|201099|201242|201092|11
1632364100000|2021-09-23 02:28:20|201235.3|201085.3|201234.9|201084.9|201241.2|201091.2|201229.2|201079.2|29
1632364110000|2021-09-23 02:28:30|201231.5|201081.5|201234.3|201084.3|201235.8|201085.8|201229.5|201079.5|17
1632364120000|2021-09-23 02:28:40|201234.2|201084.2|201231.9|201081.9|201234.3|201084.3|201231.1|201081.1|18
1632364130000|2021-09-23 02:28:50|201231.7|201081.7|201199.9|201049.9|201231.7|201081.7|201199|201049|22
1632364140000|2021-09-23 02:29:00|201200.3|201050.3|201202.4|201052.4|201203.2|201053.2|201200.3|201050.3|9
1632364150000|2021-09-23 02:29:10|201202|201052|201199.7|201049.7|201203.2|201053.2|201199.7|201049.7|10
1632364160000|2021-09-23 02:29:20|201200.1|201050.1|201201.1|201051.1|201202.4|201052.4|201200.1|201050.1|10
1632364170000|2021-09-23 02:29:30|201201.9|201051.9|201200.9|201050.9|201201.9|201051.9|201200.8|201050.8|11
1632364180000|2021-09-23 02:29:40|201201|201051|201205|201055|201205.1|201055.1|201201|201051|9
1632364190000|2021-09-23 02:29:50|201204.5|201054.5|201203|201053|201205|201055|201202|201052|16
1632364200000|2021-09-23 02:30:00|201203.2|201053.2|201216.3|201066.3|201216.3|201066.3|201202.1|201052.1|21
1632364210000|2021-09-23 02:30:10|201216.5|201066.5|201214.2|201064.2|201217.1|201067.1|201213|201063|23
1632364220000|2021-09-23 02:30:20|201214.4|201064.4|201213|201063|201215.4|201065.4|201212.1|201062.1|19
1632364230000|2021-09-23 02:30:30|201212.8|201062.8|201212.7|201062.7|201214.8|201064.8|201212.2|201062.2|14
1632364240000|2021-09-23 02:30:40|201213.2|201063.2|201217.4|201067.4|201217.4|201067.4|201211.6|201061.6|18
1632364250000|2021-09-23 02:30:50|201216.8|201066.8|201216.1|201066.1|201217.2|201067.2|201214.7|201064.7|12
1632364260000|2021-09-23 02:31:00|201215.1|201065.1|201216.3|201066.3|201216.3|201066.3|201214.9|201064.9|15
1632364270000|2021-09-23 02:31:10|201216.2|201066.2|201212.1|201062.1|201216.2|201066.2|201211.2|201061.2|15
1632364280000|2021-09-23 02:31:20|201213.1|201063.1|201210.9|201060.9|201213.3|201063.3|201210.9|201060.9|13
1632364290000|2021-09-23 02:31:30|201211|201061|201212.9|201062.9|201212.9|201062.9|201211|201061|8
1632364300000|2021-09-23 02:31:40|201215.5|201065.5|201212.3|201062.3|201216.4|201066.4|201210.5|201060.5|17
1632364310000|2021-09-23 02:31:50|201210.6|201060.6|201214.8|201064.8|201215.9|201065.9|201208.9|201058.9|22
1632364320000|2021-09-23 02:32:00|201215.4|201065.4|201214.8|201064.8|201215.9|201065.9|201214.7|201064.7|18
1632364330000|2021-09-23 02:32:10|201215.1|201065.1|201219.9|201069.9|201220|201070|201214.6|201064.6|16
1632364340000|2021-09-23 02:32:20|201219.8|201069.8|201219.7|201069.7|201221|201071|201216.8|201066.8|12
1632364350000|2021-09-23 02:32:30|201219.5|201069.5|201220|201070|201222.3|201072.3|201219.5|201069.5|7
1632364360000|2021-09-23 02:32:40|201219.5|201069.5|201215.1|201065.1|201220.2|201070.2|201214.2|201064.2|20
1632364370000|2021-09-23 02:32:50|201215.3|201065.3|201214|201064|201215.6|201065.6|201213|201063|23
1632364380000|2021-09-23 02:33:00|201211.3|201061.3|201216.9|201066.9|201218.1|201068.1|201211.3|201061.3|20
1632364390000|2021-09-23 02:33:10|201216.7|201066.7|201216.8|201066.8|201217.5|201067.5|201213.3|201063.3|18
1632364400000|2021-09-23 02:33:20|201215.8|201065.8|201215.6|201065.6|201216.5|201066.5|201214.7|201064.7|13
1632364410000|2021-09-23 02:33:30|201215.4|201065.4|201215.4|201065.4|201215.9|201065.9|201212.5|201062.5|10
1632364420000|2021-09-23 02:33:40|201215.8|201065.8|201218.2|201068.2|201218.2|201068.2|201214.8|201064.8|6
1632364430000|2021-09-23 02:33:50|201218.5|201068.5|201217.9|201067.9|201220.1|201070.1|201217|201067|12
1632364440000|2021-09-23 02:34:00|201214.2|201064.2|201212.1|201062.1|201216.9|201066.9|201212|201062|20
1632364450000|2021-09-23 02:34:10|201212.6|201062.6|201215.9|201065.9|201215.9|201065.9|201212|201062|8
1632364460000|2021-09-23 02:34:20|201216.1|201066.1|201217.2|201067.2|201217.8|201067.8|201216.1|201066.1|10
1632364470000|2021-09-23 02:34:30|201217.3|201067.3|201210.8|201060.8|201217.3|201067.3|201210.4|201060.4|12
1632364480000|2021-09-23 02:34:40|201210.3|201060.3|201211.4|201061.4|201212.2|201062.2|201210.2|201060.2|15
1632364490000|2021-09-23 02:34:50|201211.5|201061.5|201214.7|201064.7|201216.7|201066.7|201211.5|201061.5|23
1632364500000|2021-09-23 02:35:00|201214.9|201064.9|201216.8|201066.8|201217.7|201067.7|201214.9|201064.9|22
1632364510000|2021-09-23 02:35:10|201217|201067|201215.5|201065.5|201217|201067|201215.5|201065.5|4
1632364520000|2021-09-23 02:35:20|201218|201068|201212.2|201062.2|201218|201068|201209.2|201059.2|24
1632364530000|2021-09-23 02:35:30|201212.9|201062.9|201217.6|201067.6|201218.4|201068.4|201211.9|201061.9|21
1632364540000|2021-09-23 02:35:40|201217.4|201067.4|201209.3|201059.3|201217.4|201067.4|201209.3|201059.3|26
1632364550000|2021-09-23 02:35:50|201210.1|201060.1|201210.4|201060.4|201211.1|201061.1|201206.8|201056.8|23
1632364560000|2021-09-23 02:36:00|201210.8|201060.8|201198.8|201048.8|201210.8|201060.8|201196.9|201046.9|21
1632364570000|2021-09-23 02:36:10|201198.3|201048.3|201205.6|201055.6|201207.7|201057.7|201196.1|201046.1|19
1632364580000|2021-09-23 02:36:20|201204.7|201054.7|201207.1|201057.1|201207.5|201057.5|201203.3|201053.3|22
1632364590000|2021-09-23 02:36:30|201206.4|201056.4|201207|201057|201207.4|201057.4|201206.4|201056.4|9
1632364600000|2021-09-23 02:36:40|201204.9|201054.9|201204.6|201054.6|201205.3|201055.3|201202.8|201052.8|19
1632364610000|2021-09-23 02:36:50|201203.4|201053.4|201203.7|201053.7|201205.8|201055.8|201203.3|201053.3|19
1632364620000|2021-09-23 02:37:00|201199.9|201049.9|201206.7|201056.7|201208|201058|201199.9|201049.9|21
1632364630000|2021-09-23 02:37:10|201206.8|201056.8|201207.4|201057.4|201208.2|201058.2|201204.3|201054.3|21
1632364640000|2021-09-23 02:37:20|201208.1|201058.1|201210.6|201060.6|201216.1|201066.1|201207.9|201057.9|27
1632364650000|2021-09-23 02:37:30|201211|201061|201213.7|201063.7|201213.7|201063.7|201211|201061|12
1632364660000|2021-09-23 02:37:40|201214|201064|201213.7|201063.7|201216.7|201066.7|201212.7|201062.7|15
1632364670000|2021-09-23 02:37:50|201212.3|201062.3|201214.1|201064.1|201215.1|201065.1|201212.3|201062.3|15
1632364680000|2021-09-23 02:38:00|201214.5|201064.5|201214.8|201064.8|201215.2|201065.2|201214|201064|12
1632364690000|2021-09-23 02:38:10|201214.9|201064.9|201217|201067|201218.4|201068.4|201214.4|201064.4|21
1632364700000|2021-09-23 02:38:20|201217.5|201067.5|201216.6|201066.6|201217.5|201067.5|201215.1|201065.1|10
1632364710000|2021-09-23 02:38:30|201216.7|201066.7|201214.1|201064.1|201216.7|201066.7|201212.8|201062.8|15
1632364720000|2021-09-23 02:38:40|201214|201064|201214.9|201064.9|201215.4|201065.4|201213.9|201063.9|12
1632364730000|2021-09-23 02:38:50|201215|201065|201218.5|201068.5|201219.9|201069.9|201211.2|201061.2|21
1632364740000|2021-09-23 02:39:00|201218.6|201068.6|201215.4|201065.4|201220.9|201070.9|201215.4|201065.4|19
1632364750000|2021-09-23 02:39:10|201215.6|201065.6|201216.7|201066.7|201218.7|201068.7|201215.6|201065.6|14
1632364760000|2021-09-23 02:39:20|201218|201068|201217.3|201067.3|201218.1|201068.1|201213|201063|21
1632364770000|2021-09-23 02:39:30|201216.6|201066.6|201214.6|201064.6|201217|201067|201212.9|201062.9|18
1632364780000|2021-09-23 02:39:40|201214.9|201064.9|201212.7|201062.7|201215.3|201065.3|201212|201062|12
1632364790000|2021-09-23 02:39:50|201213.2|201063.2|201214|201064|201214.4|201064.4|201213.2|201063.2|7
1632364800000|2021-09-23 02:40:00|201214.9|201064.9|201217.7|201067.7|201218|201068|201214.9|201064.9|12
1632364810000|2021-09-23 02:40:10|201217.6|201067.6|201214|201064|201217.7|201067.7|201211.7|201061.7|16
1632364820000|2021-09-23 02:40:20|201214.1|201064.1|201217.9|201067.9|201220.1|201070.1|201214.1|201064.1|12
1632364830000|2021-09-23 02:40:30|201218|201068|201211.9|201061.9|201218|201068|201210.4|201060.4|4
1632364840000|2021-09-23 02:40:40|201214.7|201064.7|201214.6|201064.6|201215.9|201065.9|201213.6|201063.6|5
1632364850000|2021-09-23 02:40:50|201216.7|201066.7|201246.9|201096.9|201249.3|201099.3|201216.5|201066.5|13
1632364860000|2021-09-23 02:41:00|201250.9|201100.9|201251.9|201101.9|201252.3|201102.3|201248.6|201098.6|15
1632364870000|2021-09-23 02:41:10|201251.6|201101.6|201242.6|201092.6|201251.6|201101.6|201242.6|201092.6|26
1632364880000|2021-09-23 02:41:20|201244.3|201094.3|201248.8|201098.8|201249.5|201099.5|201244.3|201094.3|18
1632364890000|2021-09-23 02:41:30|201248.3|201098.3|201248.4|201098.4|201253|201103|201248.2|201098.2|11
1632364900000|2021-09-23 02:41:40|201248.5|201098.5|201249.6|201099.6|201249.6|201099.6|201248.4|201098.4|9
1632364910000|2021-09-23 02:41:50|201249.2|201099.2|201250.7|201100.7|201250.7|201100.7|201248.4|201098.4|14
1632364920000|2021-09-23 02:42:00|201250.8|201100.8|201247.2|201097.2|201250.9|201100.9|201245.9|201095.9|17
1632364930000|2021-09-23 02:42:10|201252.6|201102.6|201251.5|201101.5|201253.4|201103.4|201251.5|201101.5|14
1632364940000|2021-09-23 02:42:20|201251|201101|201247.2|201097.2|201251.2|201101.2|201246.5|201096.5|16
1632364950000|2021-09-23 02:42:30|201246.5|201096.5|201235.3|201085.3|201248.3|201098.3|201233.4|201083.4|20
1632364960000|2021-09-23 02:42:40|201234.3|201084.3|201233.8|201083.8|201235.9|201085.9|201233.8|201083.8|15
1632364970000|2021-09-23 02:42:50|201232.4|201082.4|201215|201065|201232.4|201082.4|201212.6|201062.6|12
1632364980000|2021-09-23 02:43:00|201212.5|201062.5|201214|201064|201214.7|201064.7|201210.4|201060.4|18
1632364990000|2021-09-23 02:43:10|201211.7|201061.7|201215.1|201065.1|201218.6|201068.6|201211.7|201061.7|19
1632365000000|2021-09-23 02:43:20|201215.9|201065.9|201218.4|201068.4|201218.8|201068.8|201215.7|201065.7|12
1632365010000|2021-09-23 02:43:30|201217.8|201067.8|201217.4|201067.4|201217.8|201067.8|201216.2|201066.2|14
1632365020000|2021-09-23 02:43:40|201217.7|201067.7|201218.1|201068.1|201218.4|201068.4|201216|201066|8
1632365030000|2021-09-23 02:43:50|201218.3|201068.3|201216.4|201066.4|201220.9|201070.9|201216|201066|21
1632365040000|2021-09-23 02:44:00|201216|201066|201217.6|201067.6|201218.1|201068.1|201216|201066|13
1632365050000|2021-09-23 02:44:10|201217.1|201067.1|201218.1|201068.1|201218.1|201068.1|201216.5|201066.5|10
1632365060000|2021-09-23 02:44:20|201216.7|201066.7|201216.7|201066.7|201220.1|201070.1|201216.5|201066.5|19
1632365070000|2021-09-23 02:44:30|201216.8|201066.8|201217.5|201067.5|201218|201068|201216.3|201066.3|10
1632365080000|2021-09-23 02:44:40|201217.1|201067.1|201214.7|201064.7|201217.4|201067.4|201214.1|201064.1|16
1632365090000|2021-09-23 02:44:50|201215|201065|201214.3|201064.3|201215.3|201065.3|201214|201064|9
1632365100000|2021-09-23 02:45:00|201214.4|201064.4|201212|201062|201214.6|201064.6|201209.9|201059.9|19
1632365110000|2021-09-23 02:45:10|201213.1|201063.1|201216.9|201066.9|201216.9|201066.9|201208.9|201058.9|25
1632365120000|2021-09-23 02:45:20|201216.5|201066.5|201213.6|201063.6|201217.1|201067.1|201211.6|201061.6|5
1632365130000|2021-09-23 02:45:30|201210.1|201060.1|201213.9|201063.9|201214.6|201064.6|201210.1|201060.1|6
1632365140000|2021-09-23 02:45:40|201214.2|201064.2|201215.4|201065.4|201217.9|201067.9|201213.3|201063.3|34
1632365150000|2021-09-23 02:45:50|201216.5|201066.5|201217|201067|201219.8|201069.8|201215.8|201065.8|18
1632365160000|2021-09-23 02:46:00|201217.6|201067.6|201216.6|201066.6|201218.3|201068.3|201214.8|201064.8|21
1632365170000|2021-09-23 02:46:10|201216.8|201066.8|201215.2|201065.2|201218.1|201068.1|201211.4|201061.4|13
1632365180000|2021-09-23 02:46:20|201215.3|201065.3|201211.6|201061.6|201215.3|201065.3|201211.6|201061.6|20
1632365190000|2021-09-23 02:46:30|201210.6|201060.6|201214|201064|201215.1|201065.1|201210.6|201060.6|20
1632365200000|2021-09-23 02:46:40|201211.5|201061.5|201215.1|201065.1|201217.9|201067.9|201209.8|201059.8|17
1632365210000|2021-09-23 02:46:50|201215.7|201065.7|201215.9|201065.9|201217.1|201067.1|201215|201065|18
1632365220000|2021-09-23 02:47:00|201217.1|201067.1|201216.8|201066.8|201219.2|201069.2|201216.3|201066.3|16
1632365230000|2021-09-23 02:47:10|201217.4|201067.4|201214.7|201064.7|201217.4|201067.4|201214.7|201064.7|8
1632365240000|2021-09-23 02:47:20|201214.5|201064.5|201215.7|201065.7|201218.5|201068.5|201214.5|201064.5|10
1632365250000|2021-09-23 02:47:30|201217.2|201067.2|201217.1|201067.1|201220.6|201070.6|201215.8|201065.8|13
1632365260000|2021-09-23 02:47:40|201217.8|201067.8|201239.9|201089.9|201241|201091|201217|201067|21
1632365270000|2021-09-23 02:47:50|201239.5|201089.5|201240.1|201090.1|201242.8|201092.8|201237.5|201087.5|17
1632365280000|2021-09-23 02:48:00|201241.3|201091.3|201239.7|201089.7|201243.1|201093.1|201239.7|201089.7|22
1632365290000|2021-09-23 02:48:10|201239.8|201089.8|201240.6|201090.6|201240.6|201090.6|201239.5|201089.5|11
1632365300000|2021-09-23 02:48:20|201240.5|201090.5|201216.5|201066.5|201242.1|201092.1|201214|201064|16
1632365310000|2021-09-23 02:48:30|201221.9|201071.9|201215.7|201065.7|201221.9|201071.9|201214.7|201064.7|29
1632365320000|2021-09-23 02:48:40|201215.4|201065.4|201213.9|201063.9|201215.7|201065.7|201212.7|201062.7|18
1632365330000|2021-09-23 02:48:50|201213|201063|201213.2|201063.2|201214.2|201064.2|201212.8|201062.8|12
1632365340000|2021-09-23 02:49:00|201215.9|201065.9|201215.2|201065.2|201218.2|201068.2|201210.4|201060.4|25
1632365350000|2021-09-23 02:49:10|201215.4|201065.4|201216.5|201066.5|201217|201067|201215.4|201065.4|19
1632365360000|2021-09-23 02:49:20|201216.3|201066.3|201213.6|201063.6|201216.7|201066.7|201212.9|201062.9|14
1632365370000|2021-09-23 02:49:30|201213.5|201063.5|201215.5|201065.5|201216.5|201066.5|201213.5|201063.5|21
1632365380000|2021-09-23 02:49:40|201218.4|201068.4|201245.2|201095.2|201247.5|201097.5|201218.4|201068.4|25
1632365390000|2021-09-23 02:49:50|201243.9|201093.9|201242.3|201092.3|201250.8|201100.8|201242.2|201092.2|16
1632365400000|2021-09-23 02:50:00|201242.4|201092.4|201248.7|201098.7|201250.3|201100.3|201242.4|201092.4|26
1632365410000|2021-09-23 02:50:10|201248.9|201098.9|201256.2|201106.2|201256.4|201106.4|201248|201098|21
1632365420000|2021-09-23 02:50:20|201256|201106|201252.8|201102.8|201256.5|201106.5|201252.8|201102.8|12
1632365430000|2021-09-23 02:50:30|201252.6|201102.6|201252.1|201102.1|201253|201103|201250|201100|13
1632365440000|2021-09-23 02:50:40|201251.8|201101.8|201251.5|201101.5|201251.8|201101.8|201250.4|201100.4|9
1632365450000|2021-09-23 02:50:50|201251.6|201101.6|201249.9|201099.9|201252.9|201102.9|201242.2|201092.2|19
1632365460000|2021-09-23 02:51:00|201247.8|201097.8|201252|201102|201252|201102|201247.8|201097.8|15
1632365470000|2021-09-23 02:51:10|201252.1|201102.1|201252|201102|201252.7|201102.7|201252|201102|7
1632365480000|2021-09-23 02:51:20|201251.6|201101.6|201251.4|201101.4|201252|201102|201251.1|201101.1|5
1632365490000|2021-09-23 02:51:30|201251.8|201101.8|201250.6|201100.6|201252.3|201102.3|201250.1|201100.1|18
1632365500000|2021-09-23 02:51:40|201250.4|201100.4|201254.5|201104.5|201254.5|201104.5|201250.4|201100.4|15
1632365510000|2021-09-23 02:51:50|201254.6|201104.6|201252.2|201102.2|201254.7|201104.7|201251|201101|15
1632365520000|2021-09-23 02:52:00|201253.5|201103.5|201249|201099|201253.5|201103.5|201242.2|201092.2|17
1632365530000|2021-09-23 02:52:10|201249.2|201099.2|201245.6|201095.6|201250|201100|201241.2|201091.2|20
1632365540000|2021-09-23 02:52:20|201246.7|201096.7|201247.9|201097.9|201248.3|201098.3|201243.1|201093.1|18
1632365550000|2021-09-23 02:52:30|201248.6|201098.6|201249.2|201099.2|201249.3|201099.3|201244|201094|14
1632365560000|2021-09-23 02:52:40|201249.5|201099.5|201245.5|201095.5|201249.7|201099.7|201245.4|201095.4|18
1632365570000|2021-09-23 02:52:50|201245.6|201095.6|201248.7|201098.7|201248.9|201098.9|201245.5|201095.5|13
1632365580000|2021-09-23 02:53:00|201248.2|201098.2|201244.1|201094.1|201249.3|201099.3|201240.7|201090.7|11
1632365590000|2021-09-23 02:53:10|201251.1|201101.1|201249.5|201099.5|201253.8|201103.8|201248.2|201098.2|16
1632365600000|2021-09-23 02:53:20|201248.8|201098.8|201250.9|201100.9|201252.9|201102.9|201247.8|201097.8|14
1632365610000|2021-09-23 02:53:30|201250.8|201100.8|201248.3|201098.3|201251.5|201101.5|201242.2|201092.2|20
1632365620000|2021-09-23 02:53:40|201247.3|201097.3|201250.4|201100.4|201251.6|201101.6|201246.7|201096.7|19
1632365630000|2021-09-23 02:53:50|201250.9|201100.9|201248.5|201098.5|201251.3|201101.3|201241.4|201091.4|17
1632365640000|2021-09-23 02:54:00|201248|201098|201251|201101|201251.6|201101.6|201247.4|201097.4|18
1632365650000|2021-09-23 02:54:10|201250.7|201100.7|201250.6|201100.6|201250.7|201100.7|201249.2|201099.2|18
1632365660000|2021-09-23 02:54:20|201250.4|201100.4|201246.3|201096.3|201252.4|201102.4|201244.9|201094.9|14
1632365670000|2021-09-23 02:54:30|201247.3|201097.3|201247.3|201097.3|201249|201099|201246.9|201096.9|18
1632365680000|2021-09-23 02:54:40|201247.4|201097.4|201243.2|201093.2|201249.6|201099.6|201242.8|201092.8|18
1632365690000|2021-09-23 02:54:50|201245.7|201095.7|201249.2|201099.2|201249.7|201099.7|201245.7|201095.7|15
1632365700000|2021-09-23 02:55:00|201251.6|201101.6|201245.1|201095.1|201251.7|201101.7|201240.4|201090.4|12
1632365710000|2021-09-23 02:55:10|201246.2|201096.2|201241.1|201091.1|201246.2|201096.2|201241.1|201091.1|12
1632365720000|2021-09-23 02:55:20|201242.5|201092.5|201249.9|201099.9|201251.9|201101.9|201242.5|201092.5|19
1632365730000|2021-09-23 02:55:30|201250.8|201100.8|201249|201099|201252.2|201102.2|201241.1|201091.1|16
1632365740000|2021-09-23 02:55:40|201247.5|201097.5|201252.1|201102.1|201252.1|201102.1|201247.5|201097.5|15
1632365750000|2021-09-23 02:55:50|201251.8|201101.8|201252|201102|201253.7|201103.7|201251.5|201101.5|10
1632365760000|2021-09-23 02:56:00|201252.4|201102.4|201248.6|201098.6|201252.4|201102.4|201246.7|201096.7|13
1632365770000|2021-09-23 02:56:10|201249.5|201099.5|201251.5|201101.5|201252.9|201102.9|201249.5|201099.5|10
1632365780000|2021-09-23 02:56:20|201251.7|201101.7|201245.3|201095.3|201252.8|201102.8|201240|201090|13
1632365790000|2021-09-23 02:56:30|201243.7|201093.7|201248.7|201098.7|201250.1|201100.1|201241.1|201091.1|19
1632365800000|2021-09-23 02:56:40|201248.9|201098.9|201249.6|201099.6|201249.9|201099.9|201248.9|201098.9|5
1632365810000|2021-09-23 02:56:50|201249.4|201099.4|201208.4|201058.4|201249.4|201099.4|201204.8|201054.8|26
1632365820000|2021-09-23 02:57:00|201207.1|201057.1|201212|201062|201212|201062|201207.1|201057.1|14
1632365830000|2021-09-23 02:57:10|201213|201063|201203.3|201053.3|201216.6|201066.6|201203.3|201053.3|17
1632365840000|2021-09-23 02:57:20|201206.5|201056.5|201211.4|201061.4|201213.6|201063.6|201206.5|201056.5|23
1632365850000|2021-09-23 02:57:30|201211.3|201061.3|201207.9|201057.9|201216.3|201066.3|201207.9|201057.9|18
1632365860000|2021-09-23 02:57:40|201210.2|201060.2|201213.2|201063.2|201214.2|201064.2|201208.5|201058.5|22
1632365870000|2021-09-23 02:57:50|201213.4|201063.4|201211.6|201061.6|201213.5|201063.5|201208.1|201058.1|16
1632365880000|2021-09-23 02:58:00|201210.8|201060.8|201210.1|201060.1|201211.8|201061.8|201210.1|201060.1|19
1632365890000|2021-09-23 02:58:10|201209.9|201059.9|201210.9|201060.9|201211.4|201061.4|201205.1|201055.1|17
1632365900000|2021-09-23 02:58:20|201209.2|201059.2|201213.1|201063.1|201213.4|201063.4|201209.2|201059.2|11
1632365910000|2021-09-23 02:58:30|201203.7|201053.7|201212.6|201062.6|201213.2|201063.2|201203.7|201053.7|17
1632365920000|2021-09-23 02:58:40|201213|201063|201227.2|201077.2|201230.9|201080.9|201213|201063|29
1632365930000|2021-09-23 02:58:50|201226.7|201076.7|201227|201077|201227.9|201077.9|201223.6|201073.6|18
1632365940000|2021-09-23 02:59:00|201226.3|201076.3|201229.2|201079.2|201229.7|201079.7|201225.8|201075.8|17
1632365950000|2021-09-23 02:59:10|201229.1|201079.1|201238.6|201088.6|201240.8|201090.8|201222.1|201072.1|25
1632365960000|2021-09-23 02:59:20|201239.4|201089.4|201238.1|201088.1|201241.1|201091.1|201235.5|201085.5|16
1632365970000|2021-09-23 02:59:30|201237.8|201087.8|201238.5|201088.5|201239.9|201089.9|201236.7|201086.7|16
1632365980000|2021-09-23 02:59:40|201238|201088|201239.4|201089.4|201239.4|201089.4|201234.5|201084.5|12
1632365990000|2021-09-23 02:59:50|201238.6|201088.6|201235|201085|201238.6|201088.6|201233.6|201083.6|18
1632366000000|2021-09-23 03:00:00|201234.5|201084.5|201211.6|201061.6|201235|201085|201204.7|201054.7|22
1632366010000|2021-09-23 03:00:10|201212.1|201062.1|201207.4|201057.4|201213|201063|201205.5|201055.5|23
1632366020000|2021-09-23 03:00:20|201207.8|201057.8|201215.4|201065.4|201216.4|201066.4|201203.7|201053.7|15
1632366030000|2021-09-23 03:00:30|201215.5|201065.5|201206.7|201056.7|201215.5|201065.5|201206.3|201056.3|19
1632366040000|2021-09-23 03:00:40|201207.8|201057.8|201200.6|201050.6|201211.8|201061.8|201200.6|201050.6|16
1632366050000|2021-09-23 03:00:50|201207.3|201057.3|201206.2|201056.2|201207.7|201057.7|201204.7|201054.7|22
1632366060000|2021-09-23 03:01:00|201206.7|201056.7|201209.5|201059.5|201212.4|201062.4|201206.6|201056.6|22
1632366070000|2021-09-23 03:01:10|201210.7|201060.7|201209.4|201059.4|201212.4|201062.4|201209.1|201059.1|14
1632366080000|2021-09-23 03:01:20|201209.6|201059.6|201207.1|201057.1|201213.1|201063.1|201206|201056|15
1632366090000|2021-09-23 03:01:30|201208.4|201058.4|201211.3|201061.3|201211.6|201061.6|201208|201058|13
1632366100000|2021-09-23 03:01:40|201211.7|201061.7|201208.6|201058.6|201214.2|201064.2|201204.9|201054.9|16
1632366110000|2021-09-23 03:01:50|201208.4|201058.4|201212.3|201062.3|201214|201064|201208.4|201058.4|14
1632366120000|2021-09-23 03:02:00|201213.6|201063.6|201217.3|201067.3|201217.5|201067.5|201213.4|201063.4|17
1632366130000|2021-09-23 03:02:10|201216.2|201066.2|201210.8|201060.8|201216.7|201066.7|201210.3|201060.3|18
1632366140000|2021-09-23 03:02:20|201211.7|201061.7|201211|201061|201213.2|201063.2|201210.2|201060.2|26
1632366150000|2021-09-23 03:02:30|201212.6|201062.6|201211.7|201061.7|201213.3|201063.3|201210.3|201060.3|15
1632366160000|2021-09-23 03:02:40|201212.2|201062.2|201213|201063|201213|201063|201203|201053|11
1632366170000|2021-09-23 03:02:50|201212.1|201062.1|201213.3|201063.3|201214.6|201064.6|201212.1|201062.1|17
1632366180000|2021-09-23 03:03:00|201213.4|201063.4|201208.6|201058.6|201213.4|201063.4|201207.4|201057.4|19
1632366190000|2021-09-23 03:03:10|201211.4|201061.4|201213.5|201063.5|201214.6|201064.6|201210.7|201060.7|15
1632366200000|2021-09-23 03:03:20|201214|201064|201206.9|201056.9|201214|201064|201206.9|201056.9|20
1632366210000|2021-09-23 03:03:30|201209.9|201059.9|201212.5|201062.5|201214.1|201064.1|201207.5|201057.5|17
1632366220000|2021-09-23 03:03:40|201211.7|201061.7|201212.2|201062.2|201213.1|201063.1|201209.3|201059.3|23
1632366230000|2021-09-23 03:03:50|201211.7|201061.7|201210.5|201060.5|201211.7|201061.7|201206.8|201056.8|29
1632366240000|2021-09-23 03:04:00|201210.8|201060.8|201208.7|201058.7|201210.8|201060.8|201208.7|201058.7|22
1632366250000|2021-09-23 03:04:10|201208.6|201058.6|201207.1|201057.1|201212|201062|201204.3|201054.3|18
1632366260000|2021-09-23 03:04:20|201207.2|201057.2|201204.6|201054.6|201208|201058|201201.2|201051.2|22
1632366270000|2021-09-23 03:04:30|201204.4|201054.4|201205|201055|201206.2|201056.2|201204.4|201054.4|10
1632366280000|2021-09-23 03:04:40|201205.1|201055.1|201208.1|201058.1|201209.7|201059.7|201203.5|201053.5|19
1632366290000|2021-09-23 03:04:50|201207.8|201057.8|201204.9|201054.9|201207.8|201057.8|201204.2|201054.2|18
1632366300000|2021-09-23 03:05:00|201205|201055|201156.3|201006.3|201205|201055|201150.6|201000.6|23
1632366310000|2021-09-23 03:05:10|201155.2|201005.2|201155.4|201005.4|201156.3|201006.3|201152.9|201002.9|17
1632366320000|2021-09-23 03:05:20|201156|201006|201151.8|201001.8|201156|201006|201151.7|201001.7|12
1632366330000|2021-09-23 03:05:30|201151.7|201001.7|201145.9|200995.9|201151.7|201001.7|201143.2|200993.2|18
1632366340000|2021-09-23 03:05:40|201145.5|200995.5|201141.9|200991.9|201145.6|200995.6|201140.3|200990.3|19
1632366350000|2021-09-23 03:05:50|201142.6|200992.6|201143|200993|201144|200994|201142.2|200992.2|10
1632366360000|2021-09-23 03:06:00|201142.3|200992.3|201143.6|200993.6|201146.1|200996.1|201139.7|200989.7|18
1632366370000|2021-09-23 03:06:10|201143.3|200993.3|201140.2|200990.2|201148.3|200998.3|201132.6|200982.6|18
1632366380000|2021-09-23 03:06:20|201142.7|200992.7|201145.1|200995.1|201145.1|200995.1|201141.4|200991.4|27
1632366390000|2021-09-23 03:06:30|201142.8|200992.8|201138.4|200988.4|201143.1|200993.1|201138.2|200988.2|14
1632366400000|2021-09-23 03:06:40|201137.9|200987.9|201146.2|200996.2|201148.4|200998.4|201137.9|200987.9|14
1632366410000|2021-09-23 03:06:50|201144.6|200994.6|201148.9|200998.9|201150.9|201000.9|201144.6|200994.6|12
1632366420000|2021-09-23 03:07:00|201148.2|200998.2|201147.5|200997.5|201148.5|200998.5|201147.3|200997.3|7
1632366430000|2021-09-23 03:07:10|201148.1|200998.1|201126.1|200976.1|201148.1|200998.1|201118.8|200968.8|25
1632366440000|2021-09-23 03:07:20|201126.4|200976.4|201122.4|200972.4|201126.7|200976.7|201117.9|200967.9|20
1632366450000|2021-09-23 03:07:30|201122.2|200972.2|201122.2|200972.2|201124.5|200974.5|201121.2|200971.2|19
1632366460000|2021-09-23 03:07:40|201122.4|200972.4|201120.7|200970.7|201123.5|200973.5|201116.5|200966.5|22
1632366470000|2021-09-23 03:07:50|201120.1|200970.1|201118.9|200968.9|201120.7|200970.7|201118.9|200968.9|22
1632366480000|2021-09-23 03:08:00|201117.2|200967.2|201120.6|200970.6|201120.6|200970.6|201115.9|200965.9|27
1632366490000|2021-09-23 03:08:10|201120.8|200970.8|201122.4|200972.4|201122.5|200972.5|201120.8|200970.8|21
1632366500000|2021-09-23 03:08:20|201122.6|200972.6|201115.9|200965.9|201122.6|200972.6|201112.7|200962.7|12
1632366510000|2021-09-23 03:08:30|201114.9|200964.9|201110.3|200960.3|201116.6|200966.6|201105.2|200955.2|14
1632366520000|2021-09-23 03:08:40|201110.1|200960.1|201109.8|200959.8|201112.5|200962.5|201109.1|200959.1|13
1632366530000|2021-09-23 03:08:50|201110|200960|201111.5|200961.5|201112.7|200962.7|201107.9|200957.9|13
1632366540000|2021-09-23 03:09:00|201110.9|200960.9|201112.9|200962.9|201112.9|200962.9|201109.6|200959.6|13
1632366550000|2021-09-23 03:09:10|201113.5|200963.5|201112.4|200962.4|201113.6|200963.6|201109.4|200959.4|12
1632366560000|2021-09-23 03:09:20|201112.6|200962.6|201113.8|200963.8|201114.6|200964.6|201112.3|200962.3|9
1632366570000|2021-09-23 03:09:30|201113.5|200963.5|201111.4|200961.4|201114.3|200964.3|201111.1|200961.1|15
1632366580000|2021-09-23 03:09:40|201111.6|200961.6|201109.5|200959.5|201112.2|200962.2|201109.1|200959.1|11
1632366590000|2021-09-23 03:09:50|201109.9|200959.9|201110.8|200960.8|201111.4|200961.4|201109.8|200959.8|11
1632366600000|2021-09-23 03:10:00|201111|200961|201132.2|200982.2|201134.5|200984.5|201110.6|200960.6|19
1632366610000|2021-09-23 03:10:10|201130.5|200980.5|201134.3|200984.3|201136.8|200986.8|201130|200980|20
1632366620000|2021-09-23 03:10:20|201134.6|200984.6|201133.7|200983.7|201135.2|200985.2|201131.9|200981.9|12
1632366630000|2021-09-23 03:10:30|201133.9|200983.9|201133.9|200983.9|201134.5|200984.5|201133.7|200983.7|11
1632366640000|2021-09-23 03:10:40|201133.6|200983.6|201132.9|200982.9|201134.2|200984.2|201132.7|200982.7|9
1632366650000|2021-09-23 03:10:50|201132.6|200982.6|201131.2|200981.2|201133.8|200983.8|201130.7|200980.7|13
1632366660000|2021-09-23 03:11:00|201131.4|200981.4|201131.5|200981.5|201131.9|200981.9|201131.4|200981.4|10
1632366670000|2021-09-23 03:11:10|201131.8|200981.8|201130.3|200980.3|201131.8|200981.8|201130.1|200980.1|7
1632366680000|2021-09-23 03:11:20|201131|200981|201133.4|200983.4|201133.5|200983.5|201129.6|200979.6|17
1632366690000|2021-09-23 03:11:30|201134.3|200984.3|201132.6|200982.6|201134.3|200984.3|201132.2|200982.2|9
1632366700000|2021-09-23 03:11:40|201131.9|200981.9|201131|200981|201132.7|200982.7|201130.3|200980.3|13
1632366710000|2021-09-23 03:11:50|201131.3|200981.3|201130.6|200980.6|201132.3|200982.3|201130.6|200980.6|6
1632366720000|2021-09-23 03:12:00|201133|200983|201130.5|200980.5|201133|200983|201130.1|200980.1|9
1632366730000|2021-09-23 03:12:10|201130.8|200980.8|201127|200977|201131|200981|201127|200977|7
1632366740000|2021-09-23 03:12:20|201128.1|200978.1|201129.2|200979.2|201129.2|200979.2|201128.1|200978.1|6
1632366750000|2021-09-23 03:12:30|201128.7|200978.7|201130.5|200980.5|201130.9|200980.9|201128.7|200978.7|8
1632366760000|2021-09-23 03:12:40|201130.2|200980.2|201128.5|200978.5|201130.5|200980.5|201127.2|200977.2|7
1632366770000|2021-09-23 03:12:50|201129.4|200979.4|201130.8|200980.8|201130.9|200980.9|201129.1|200979.1|11
1632366780000|2021-09-23 03:13:00|201129.5|200979.5|201119.3|200969.3|201131.1|200981.1|201118.9|200968.9|14
1632366790000|2021-09-23 03:13:10|201118.7|200968.7|201094.7|200944.7|201119.8|200969.8|201091.5|200941.5|19
1632366800000|2021-09-23 03:13:20|201093.3|200943.3|201093.2|200943.2|201098.7|200948.7|201093|200943|7
1632366810000|2021-09-23 03:13:30|201093.1|200943.1|201093.2|200943.2|201093.7|200943.7|201090.5|200940.5|7
1632366820000|2021-09-23 03:13:40|201093.5|200943.5|201093.4|200943.4|201094.4|200944.4|201091.4|200941.4|12
1632366830000|2021-09-23 03:13:50|201092.5|200942.5|201093.4|200943.4|201093.4|200943.4|201092|200942|7
1632366840000|2021-09-23 03:14:00|201094.5|200944.5|201093.6|200943.6|201095.8|200945.8|201093.1|200943.1|9
1632366850000|2021-09-23 03:14:10|201093.1|200943.1|201123.4|200973.4|201126|200976|201093.1|200943.1|20
1632366860000|2021-09-23 03:14:20|201123|200973|201125.7|200975.7|201127.5|200977.5|201122.1|200972.1|18
1632366870000|2021-09-23 03:14:30|201127.7|200977.7|201119.9|200969.9|201130.5|200980.5|201118.2|200968.2|19
1632366880000|2021-09-23 03:14:40|201120|200970|201111.7|200961.7|201120|200970|201110.9|200960.9|15
1632366890000|2021-09-23 03:14:50|201111.4|200961.4|201111.3|200961.3|201112.1|200962.1|201111.1|200961.1|14
1632366900000|2021-09-23 03:15:00|201111.8|200961.8|201094.4|200944.4|201112.3|200962.3|201091.9|200941.9|17
1632366910000|2021-09-23 03:15:10|201095.1|200945.1|201132|200982|201132.8|200982.8|201094.8|200944.8|22
1632366920000|2021-09-23 03:15:20|201131.5|200981.5|201132.9|200982.9|201134.1|200984.1|201131.3|200981.3|13
1632366930000|2021-09-23 03:15:30|201133.4|200983.4|201133.9|200983.9|201133.9|200983.9|201132.4|200982.4|9
1632366940000|2021-09-23 03:15:40|201133.4|200983.4|201130.9|200980.9|201133.7|200983.7|201127.7|200977.7|18
1632366950000|2021-09-23 03:15:50|201130.5|200980.5|201131|200981|201131.6|200981.6|201128|200978|10
1632366960000|2021-09-23 03:16:00|201129.9|200979.9|201131.4|200981.4|201131.4|200981.4|201128.4|200978.4|12
1632366970000|2021-09-23 03:16:10|201131.1|200981.1|201129.5|200979.5|201132.1|200982.1|201128.5|200978.5|17
1632366980000|2021-09-23 03:16:20|201129.8|200979.8|201129.8|200979.8|201130.9|200980.9|201129.8|200979.8|11
1632366990000|2021-09-23 03:16:30|201130.1|200980.1|201118.9|200968.9|201130.9|200980.9|201118.9|200968.9|16
1632367000000|2021-09-23 03:16:40|201125|200975|201121.5|200971.5|201125|200975|201118.9|200968.9|23
1632367010000|2021-09-23 03:16:50|201122.4|200972.4|201124.9|200974.9|201125.8|200975.8|201119.8|200969.8|11
1632367020000|2021-09-23 03:17:00|201124.6|200974.6|201126.4|200976.4|201126.4|200976.4|201115|200965|19
1632367030000|2021-09-23 03:17:10|201126.2|200976.2|201124.1|200974.1|201126.9|200976.9|201123.4|200973.4|12
1632367040000|2021-09-23 03:17:20|201124.7|200974.7|201125.1|200975.1|201126.6|200976.6|201124.4|200974.4|10
1632367050000|2021-09-23 03:17:30|201124.9|200974.9|201125.2|200975.2|201127.2|200977.2|201124.9|200974.9|11
1632367060000|2021-09-23 03:17:40|201126.4|200976.4|201127.1|200977.1|201127.7|200977.7|201126.4|200976.4|10
1632367070000|2021-09-23 03:17:50|201125.5|200975.5|201126.1|200976.1|201126.7|200976.7|201124.6|200974.6|8
1632367080000|2021-09-23 03:18:00|201127.7|200977.7|201127.3|200977.3|201128.1|200978.1|201126.9|200976.9|5
1632367090000|2021-09-23 03:18:10|201126.8|200976.8|201122.8|200972.8|201128|200978|201122.3|200972.3|16
1632367100000|2021-09-23 03:18:20|201122.4|200972.4|201131.3|200981.3|201133.5|200983.5|201121.4|200971.4|12
1632367110000|2021-09-23 03:18:30|201130.2|200980.2|201131.1|200981.1|201131.1|200981.1|201130.2|200980.2|6
1632367120000|2021-09-23 03:18:40|201131.2|200981.2|201129.1|200979.1|201131.2|200981.2|201126.8|200976.8|10
1632367130000|2021-09-23 03:18:50|201128.7|200978.7|201130|200980|201130.3|200980.3|201126.6|200976.6|19
1632367140000|2021-09-23 03:19:00|201129.7|200979.7|201126.8|200976.8|201130.6|200980.6|201126.6|200976.6|18
1632367150000|2021-09-23 03:19:10|201126.7|200976.7|201127.8|200977.8|201127.8|200977.8|201126.7|200976.7|8
1632367160000|2021-09-23 03:19:20|201127.7|200977.7|201127.1|200977.1|201128.1|200978.1|201126.4|200976.4|9
1632367170000|2021-09-23 03:19:30|201127.2|200977.2|201129.3|200979.3|201130.5|200980.5|201126.2|200976.2|13
1632367180000|2021-09-23 03:19:40|201129.8|200979.8|201132|200982|201132.1|200982.1|201129.8|200979.8|6
1632367190000|2021-09-23 03:19:50|201131.9|200981.9|201131.3|200981.3|201132.4|200982.4|201131|200981|12
1632367200000|2021-09-23 03:20:00|201129.7|200979.7|201127.3|200977.3|201130.1|200980.1|201125.3|200975.3|21
1632367210000|2021-09-23 03:20:10|201126.8|200976.8|201127.5|200977.5|201127.5|200977.5|201126.4|200976.4|12
1632367220000|2021-09-23 03:20:20|201127.7|200977.7|201126.9|200976.9|201127.7|200977.7|201126.3|200976.3|9
1632367230000|2021-09-23 03:20:30|201127.2|200977.2|201126|200976|201127.6|200977.6|201126|200976|10
1632367240000|2021-09-23 03:20:40|201125.6|200975.6|201126.4|200976.4|201127.3|200977.3|201125.6|200975.6|6
1632367250000|2021-09-23 03:20:50|201126.5|200976.5|201123.4|200973.4|201127.4|200977.4|201121.8|200971.8|15
1632367260000|2021-09-23 03:21:00|201124.4|200974.4|201124.7|200974.7|201127.4|200977.4|201123.7|200973.7|16
1632367270000|2021-09-23 03:21:10|201125|200975|201118|200968|201126.3|200976.3|201116.8|200966.8|12
1632367280000|2021-09-23 03:21:20|201116.7|200966.7|201114.5|200964.5|201119.6|200969.6|201114.2|200964.2|21
1632367290000|2021-09-23 03:21:30|201115.8|200965.8|201119.8|200969.8|201121|200971|201114.7|200964.7|18
1632367300000|2021-09-23 03:21:40|201120.3|200970.3|201112.5|200962.5|201120.3|200970.3|201108.2|200958.2|8
1632367310000|2021-09-23 03:21:50|201113.8|200963.8|201108.1|200958.1|201116.4|200966.4|201108|200958|22
1632367320000|2021-09-23 03:22:00|201106.6|200956.6|201115.4|200965.4|201117|200967|201103.4|200953.4|21
1632367330000|2021-09-23 03:22:10|201118.9|200968.9|201106.5|200956.5|201118.9|200968.9|201106.5|200956.5|16
1632367340000|2021-09-23 03:22:20|201106.4|200956.4|201105.3|200955.3|201106.6|200956.6|201104.2|200954.2|19
1632367350000|2021-09-23 03:22:30|201105.8|200955.8|201106.6|200956.6|201107.3|200957.3|201103.4|200953.4|16
1632367360000|2021-09-23 03:22:40|201105.5|200955.5|201088.2|200938.2|201105.7|200955.7|201087.7|200937.7|18
1632367370000|2021-09-23 03:22:50|201088.6|200938.6|201089.2|200939.2|201090.8|200940.8|201088.4|200938.4|17
1632367380000|2021-09-23 03:23:00|201087.1|200937.1|201088.8|200938.8|201089.6|200939.6|201087.1|200937.1|14
1632367390000|2021-09-23 03:23:10|201089.8|200939.8|201090|200940|201096|200946|201088.9|200938.9|13
1632367400000|2021-09-23 03:23:20|201090.5|200940.5|201092|200942|201092.1|200942.1|201089.9|200939.9|5
1632367410000|2021-09-23 03:23:30|201086.9|200936.9|201089.2|200939.2|201091.3|200941.3|201086.9|200936.9|12
1632367420000|2021-09-23 03:23:40|201089|200939|201087.4|200937.4|201089.6|200939.6|201087.4|200937.4|14
1632367430000|2021-09-23 03:23:50|201079.8|200929.8|201082.3|200932.3|201084.3|200934.3|201079.8|200929.8|16
1632367440000|2021-09-23 03:24:00|201082.1|200932.1|201081.2|200931.2|201085|200935|201081.2|200931.2|19
1632367450000|2021-09-23 03:24:10|201082.5|200932.5|201085.2|200935.2|201085.3|200935.3|201082.2|200932.2|15
1632367460000|2021-09-23 03:24:20|201085.4|200935.4|201083.3|200933.3|201085.4|200935.4|201083.3|200933.3|8
1632367470000|2021-09-23 03:24:30|201083.8|200933.8|201084.1|200934.1|201085.7|200935.7|201083.8|200933.8|18
1632367480000|2021-09-23 03:24:40|201083|200933|201081.6|200931.6|201083.1|200933.1|201081.6|200931.6|11
1632367490000|2021-09-23 03:24:50|201085.9|200935.9|201080.9|200930.9|201086|200936|201078.8|200928.8|12
1632367500000|2021-09-23 03:25:00|201082|200932|201083.9|200933.9|201084.2|200934.2|201081.4|200931.4|8
1632367510000|2021-09-23 03:25:10|201083.6|200933.6|201083.8|200933.8|201084.9|200934.9|201082.7|200932.7|14
1632367520000|2021-09-23 03:25:20|201084|200934|201085.8|200935.8|201085.8|200935.8|201082.2|200932.2|13
1632367530000|2021-09-23 03:25:30|201085.9|200935.9|201084.6|200934.6|201086.2|200936.2|201083.4|200933.4|10
1632367540000|2021-09-23 03:25:40|201084.7|200934.7|201084|200934|201085.4|200935.4|201083.8|200933.8|9
1632367550000|2021-09-23 03:25:50|201082.4|200932.4|201088.2|200938.2|201088.2|200938.2|201082.4|200932.4|10
1632367560000|2021-09-23 03:26:00|201088.5|200938.5|201087.6|200937.6|201088.5|200938.5|201086.9|200936.9|11
1632367570000|2021-09-23 03:26:10|201087.4|200937.4|201085.2|200935.2|201087.7|200937.7|201083.8|200933.8|11
1632367580000|2021-09-23 03:26:20|201088.4|200938.4|201083.9|200933.9|201088.9|200938.9|201083.9|200933.9|17
1632367590000|2021-09-23 03:26:30|201084.5|200934.5|201085.9|200935.9|201088.6|200938.6|201084.4|200934.4|11
1632367600000|2021-09-23 03:26:40|201085.8|200935.8|201085.4|200935.4|201088.3|200938.3|201085.4|200935.4|12
1632367610000|2021-09-23 03:26:50|201085.3|200935.3|201087.9|200937.9|201088.4|200938.4|201084.6|200934.6|12
1632367620000|2021-09-23 03:27:00|201087.5|200937.5|201088.9|200938.9|201089.2|200939.2|201084.7|200934.7|14
1632367630000|2021-09-23 03:27:10|201088.8|200938.8|201087.8|200937.8|201089.6|200939.6|201087.8|200937.8|6
1632367640000|2021-09-23 03:27:20|201089.1|200939.1|201088.7|200938.7|201089.8|200939.8|201088.7|200938.7|5
1632367650000|2021-09-23 03:27:30|201089.1|200939.1|201081.9|200931.9|201089.1|200939.1|201081.9|200931.9|14
1632367660000|2021-09-23 03:27:40|201083.1|200933.1|201083.4|200933.4|201083.6|200933.6|201082.7|200932.7|6
1632367670000|2021-09-23 03:27:50|201083.2|200933.2|201085.1|200935.1|201086.2|200936.2|201083.2|200933.2|10
1632367680000|2021-09-23 03:28:00|201084.5|200934.5|201087.1|200937.1|201087.1|200937.1|201083.7|200933.7|15
1632367690000|2021-09-23 03:28:10|201085.1|200935.1|201084|200934|201085.7|200935.7|201083.3|200933.3|10
1632367700000|2021-09-23 03:28:20|201084.4|200934.4|201085.4|200935.4|201085.4|200935.4|201083.8|200933.8|10
1632367710000|2021-09-23 03:28:30|201085.3|200935.3|201085.3|200935.3|201085.5|200935.5|201082.8|200932.8|15
1632367720000|2021-09-23 03:28:40|201085.6|200935.6|201087.2|200937.2|201087.2|200937.2|201085.2|200935.2|16
1632367730000|2021-09-23 03:28:50|201087.5|200937.5|201087|200937|201087.5|200937.5|201085.6|200935.6|10
1632367740000|2021-09-23 03:29:00|201085.3|200935.3|201086.3|200936.3|201087|200937|201085.3|200935.3|15
1632367750000|2021-09-23 03:29:10|201086.8|200936.8|201085.8|200935.8|201086.8|200936.8|201084.3|200934.3|6
1632367760000|2021-09-23 03:29:20|201085.7|200935.7|201080|200930|201085.9|200935.9|201076.9|200926.9|23
1632367770000|2021-09-23 03:29:30|201079.8|200929.8|201081.1|200931.1|201081.7|200931.7|201079.8|200929.8|11
1632367780000|2021-09-23 03:29:40|201079.9|200929.9|201078.1|200928.1|201080.8|200930.8|201077.1|200927.1|12
1632367790000|2021-09-23 03:29:50|201078.9|200928.9|201081.6|200931.6|201081.7|200931.7|201078.9|200928.9|8
1632367800000|2021-09-23 03:30:00|201082|200932|201083.2|200933.2|201083.2|200933.2|201080|200930|7
1632367810000|2021-09-23 03:30:10|201083.7|200933.7|201081.2|200931.2|201083.9|200933.9|201081|200931|11
1632367820000|2021-09-23 03:30:20|201081.8|200931.8|201081.7|200931.7|201082.8|200932.8|201079.1|200929.1|22
1632367830000|2021-09-23 03:30:30|201079.9|200929.9|201080.3|200930.3|201081.5|200931.5|201077.4|200927.4|11
1632367840000|2021-09-23 03:30:40|201079.5|200929.5|201079.3|200929.3|201079.9|200929.9|201077.1|200927.1|12
1632367850000|2021-09-23 03:30:50|201079.1|200929.1|201081.8|200931.8|201085|200935|201077.1|200927.1|17
1632367860000|2021-09-23 03:31:00|201082.7|200932.7|201085.2|200935.2|201089|200939|201082.2|200932.2|14
1632367870000|2021-09-23 03:31:10|201084.9|200934.9|201082.1|200932.1|201086.5|200936.5|201082.1|200932.1|13
1632367880000|2021-09-23 03:31:20|201083.2|200933.2|201090.7|200940.7|201092.1|200942.1|201082.9|200932.9|11
1632367890000|2021-09-23 03:31:30|201091.3|200941.3|201090.9|200940.9|201092.7|200942.7|201090.6|200940.6|20
1632367900000|2021-09-23 03:31:40|201090.7|200940.7|201092.8|200942.8|201093.4|200943.4|201090.5|200940.5|12
1632367910000|2021-09-23 03:31:50|201092.1|200942.1|201086.7|200936.7|201092.6|200942.6|201082.5|200932.5|9
1632367920000|2021-09-23 03:32:00|201085|200935|201087.9|200937.9|201087.9|200937.9|201085|200935|6
1632367930000|2021-09-23 03:32:10|201086.1|200936.1|201086.5|200936.5|201088.4|200938.4|201083.8|200933.8|10
1632367940000|2021-09-23 03:32:20|201088.5|200938.5|201091.1|200941.1|201091.9|200941.9|201088.5|200938.5|9
1632367950000|2021-09-23 03:32:30|201091.7|200941.7|201089.4|200939.4|201092.3|200942.3|201088.7|200938.7|12
1632367960000|2021-09-23 03:32:40|201091.3|200941.3|201089.3|200939.3|201091.9|200941.9|201087.8|200937.8|12
1632367970000|2021-09-23 03:32:50|201089.8|200939.8|201090.4|200940.4|201091.1|200941.1|201087.9|200937.9|10
1632367980000|2021-09-23 03:33:00|201086.2|200936.2|201088.3|200938.3|201089.7|200939.7|201085.8|200935.8|9
1632367990000|2021-09-23 03:33:10|201088.1|200938.1|201089.6|200939.6|201090.7|200940.7|201087.1|200937.1|13
1632368000000|2021-09-23 03:33:20|201089.7|200939.7|201089.2|200939.2|201089.7|200939.7|201082.1|200932.1|8
1632368010000|2021-09-23 03:33:30|201090.6|200940.6|201091.4|200941.4|201092|200942|201086.8|200936.8|13
1632368020000|2021-09-23 03:33:40|201086|200936|201089.8|200939.8|201090.3|200940.3|201086|200936|18
1632368030000|2021-09-23 03:33:50|201087|200937|201052.8|200902.8|201088.9|200938.9|201047.5|200897.5|14
1632368040000|2021-09-23 03:34:00|201049.2|200899.2|201050.1|200900.1|201050.7|200900.7|201048.6|200898.6|15
1632368050000|2021-09-23 03:34:10|201051.8|200901.8|201048.1|200898.1|201051.8|200901.8|201042.3|200892.3|11
1632368060000|2021-09-23 03:34:20|201049.4|200899.4|201052.9|200902.9|201053.3|200903.3|201048.1|200898.1|13
1632368070000|2021-09-23 03:34:30|201050.9|200900.9|201054.5|200904.5|201055.9|200905.9|201050.9|200900.9|9
1632368080000|2021-09-23 03:34:40|201052.1|200902.1|201053.9|200903.9|201054.9|200904.9|201051.3|200901.3|16
1632368090000|2021-09-23 03:34:50|201050.5|200900.5|201051.8|200901.8|201056.3|200906.3|201050|200900|18
1632368100000|2021-09-23 03:35:00|201051.9|200901.9|201051.5|200901.5|201052.1|200902.1|201048.7|200898.7|12
1632368110000|2021-09-23 03:35:10|201052.1|200902.1|201049.7|200899.7|201052.1|200902.1|201048.9|200898.9|13
1632368120000|2021-09-23 03:35:20|201047.5|200897.5|201052.9|200902.9|201052.9|200902.9|201047.5|200897.5|13
1632368130000|2021-09-23 03:35:30|201052.7|200902.7|201049.2|200899.2|201052.7|200902.7|201047.4|200897.4|12
1632368140000|2021-09-23 03:35:40|201050.1|200900.1|201047.7|200897.7|201051.8|200901.8|201045.1|200895.1|19
1632368150000|2021-09-23 03:35:50|201048.1|200898.1|201050.8|200900.8|201050.8|200900.8|201048.1|200898.1|7
1632368160000|2021-09-23 03:36:00|201050.9|200900.9|201046.3|200896.3|201051.6|200901.6|201045.8|200895.8|6
1632368170000|2021-09-23 03:36:10|201046|200896|201046.1|200896.1|201046.4|200896.4|201044.6|200894.6|7
1632368180000|2021-09-23 03:36:20|201044.5|200894.5|201047.8|200897.8|201048.9|200898.9|201044.5|200894.5|12
1632368190000|2021-09-23 03:36:30|201047.3|200897.3|201047.6|200897.6|201047.6|200897.6|201044.5|200894.5|6
1632368200000|2021-09-23 03:36:40|201047.7|200897.7|201047.7|200897.7|201048.1|200898.1|201047.3|200897.3|11
1632368210000|2021-09-23 03:36:50|201047.9|200897.9|201047.6|200897.6|201049.7|200899.7|201047.6|200897.6|9
1632368220000|2021-09-23 03:37:00|201048.5|200898.5|201040.1|200890.1|201050|200900|201039.6|200889.6|11
1632368230000|2021-09-23 03:37:10|201043.1|200893.1|201043.1|200893.1|201045.1|200895.1|201041.6|200891.6|11
1632368240000|2021-09-23 03:37:20|201042.8|200892.8|201042.8|200892.8|201047.4|200897.4|201038.1|200888.1|18
1632368250000|2021-09-23 03:37:30|201042.6|200892.6|201042.2|200892.2|201043|200893|201041.7|200891.7|10
1632368260000|2021-09-23 03:37:40|201042|200892|201037.4|200887.4|201042|200892|201034.2|200884.2|6
1632368270000|2021-09-23 03:37:50|201037.3|200887.3|201045.2|200895.2|201045.2|200895.2|201036.5|200886.5|17
1632368280000|2021-09-23 03:38:00|201045|200895|201039.9|200889.9|201045.2|200895.2|201037|200887|12
1632368290000|2021-09-23 03:38:10|201046.8|200896.8|201047.4|200897.4|201047.4|200897.4|201046.8|200896.8|6
1632368300000|2021-09-23 03:38:20|201047.2|200897.2|201042.7|200892.7|201047.2|200897.2|201034.1|200884.1|11
1632368310000|2021-09-23 03:38:30|201043.5|200893.5|201044.1|200894.1|201047|200897|201043.5|200893.5|8
1632368320000|2021-09-23 03:38:40|201047.7|200897.7|201047.7|200897.7|201047.7|200897.7|201047.6|200897.6|3
1632368330000|2021-09-23 03:38:50|201048.1|200898.1|201045.4|200895.4|201048.1|200898.1|201044.8|200894.8|3
1632368340000|2021-09-23 03:39:00|201046|200896|201048.7|200898.7|201051.5|200901.5|201046|200896|7
1632368350000|2021-09-23 03:39:10|201050.3|200900.3|201044.4|200894.4|201050.3|200900.3|201041.8|200891.8|18
1632368360000|2021-09-23 03:39:20|201044.1|200894.1|201047.2|200897.2|201047.5|200897.5|201043.8|200893.8|15
1632368370000|2021-09-23 03:39:30|201047.4|200897.4|201048.5|200898.5|201050.8|200900.8|201047.4|200897.4|7
1632368380000|2021-09-23 03:39:40|201048.2|200898.2|201040.8|200890.8|201048.2|200898.2|201036|200886|9
1632368390000|2021-09-23 03:39:50|201040.2|200890.2|201044.4|200894.4|201044.4|200894.4|201040.2|200890.2|8
1632368400000|2021-09-23 03:40:00|201043.1|200893.1|201044.4|200894.4|201048.8|200898.8|201043.1|200893.1|6
1632368410000|2021-09-23 03:40:10|201046.6|200896.6|201043.5|200893.5|201047|200897|201036.6|200886.6|16
1632368420000|2021-09-23 03:40:20|201043|200893|201043.5|200893.5|201044.4|200894.4|201038.9|200888.9|11
1632368430000|2021-09-23 03:40:30|201045.3|200895.3|201040.2|200890.2|201045.6|200895.6|201039.2|200889.2|15
1632368440000|2021-09-23 03:40:40|201040.9|200890.9|201040.3|200890.3|201040.9|200890.9|201040.1|200890.1|7
1632368450000|2021-09-23 03:40:50|201040.5|200890.5|201039.2|200889.2|201040.5|200890.5|201035.7|200885.7|10
1632368460000|2021-09-23 03:41:00|201040.6|200890.6|201041.8|200891.8|201041.8|200891.8|201039.1|200889.1|10
1632368470000|2021-09-23 03:41:10|201042.8|200892.8|201040.7|200890.7|201043.2|200893.2|201040.1|200890.1|13
1632368480000|2021-09-23 03:41:20|201041.2|200891.2|201043.6|200893.6|201044.1|200894.1|201041|200891|10
1632368490000|2021-09-23 03:41:30|201043.7|200893.7|201041.8|200891.8|201044.3|200894.3|201037.6|200887.6|16
1632368500000|2021-09-23 03:41:40|201043.4|200893.4|201038.2|200888.2|201045|200895|201036|200886|18
1632368510000|2021-09-23 03:41:50|201037.7|200887.7|201041.1|200891.1|201041.6|200891.6|201036.5|200886.5|17
1632368520000|2021-09-23 03:42:00|201040.7|200890.7|201035.8|200885.8|201040.7|200890.7|201032.3|200882.3|11
1632368530000|2021-09-23 03:42:10|201035.9|200885.9|201039.1|200889.1|201040.5|200890.5|201035.9|200885.9|9
1632368540000|2021-09-23 03:42:20|201038.8|200888.8|201040.8|200890.8|201040.8|200890.8|201038.8|200888.8|10
1632368550000|2021-09-23 03:42:30|201042.8|200892.8|201042.5|200892.5|201043.2|200893.2|201040.3|200890.3|13
1632368560000|2021-09-23 03:42:40|201040.8|200890.8|201042.4|200892.4|201044.8|200894.8|201040.7|200890.7|15
1632368570000|2021-09-23 03:42:50|201042.5|200892.5|201043.1|200893.1|201044.7|200894.7|201034.2|200884.2|18
1632368580000|2021-09-23 03:43:00|201043|200893|201042.9|200892.9|201044.3|200894.3|201042.2|200892.2|15
1632368590000|2021-09-23 03:43:10|201043.1|200893.1|201037.1|200887.1|201044.8|200894.8|201036.8|200886.8|13
1632368600000|2021-09-23 03:43:20|201041|200891|201046.3|200896.3|201047.4|200897.4|201041|200891|12
1632368610000|2021-09-23 03:43:30|201046.1|200896.1|201046.4|200896.4|201047|200897|201046.1|200896.1|8
1632368620000|2021-09-23 03:43:40|201046.6|200896.6|201044.4|200894.4|201046.6|200896.6|201039.7|200889.7|24
1632368630000|2021-09-23 03:43:50|201044.3|200894.3|201044.9|200894.9|201045.2|200895.2|201037.8|200887.8|24
1632368640000|2021-09-23 03:44:00|201045.7|200895.7|201041.1|200891.1|201045.7|200895.7|201040.3|200890.3|17
1632368650000|2021-09-23 03:44:10|201040.8|200890.8|201037.8|200887.8|201041.9|200891.9|201037.8|200887.8|26
1632368660000|2021-09-23 03:44:20|201037.3|200887.3|201041.4|200891.4|201042.4|200892.4|201030.2|200880.2|21
1632368670000|2021-09-23 03:44:30|201041.6|200891.6|201041.9|200891.9|201045.9|200895.9|201041.6|200891.6|13
1632368680000|2021-09-23 03:44:40|201043.1|200893.1|201038.2|200888.2|201045.4|200895.4|201036.9|200886.9|14
1632368690000|2021-09-23 03:44:50|201032.3|200882.3|201042.8|200892.8|201046.3|200896.3|201032.3|200882.3|21
1632368700000|2021-09-23 03:45:00|201042.9|200892.9|201013.2|200863.2|201042.9|200892.9|201010.5|200860.5|24
1632368710000|2021-09-23 03:45:10|201013.1|200863.1|201005.8|200855.8|201013.3|200863.3|201001.5|200851.5|12
1632368720000|2021-09-23 03:45:20|201007.3|200857.3|201009.3|200859.3|201010.1|200860.1|201007.3|200857.3|15
1632368730000|2021-09-23 03:45:30|201008.3|200858.3|201012|200862|201012|200862|201008.3|200858.3|6
1632368740000|2021-09-23 03:45:40|201012.2|200862.2|201007|200857|201012.2|200862.2|201003.3|200853.3|9
1632368750000|2021-09-23 03:45:50|201008.1|200858.1|201011.5|200861.5|201012|200862|201002.6|200852.6|8
1632368760000|2021-09-23 03:46:00|201011.9|200861.9|201012.1|200862.1|201012.4|200862.4|201011.4|200861.4|9
1632368770000|2021-09-23 03:46:10|201013.5|200863.5|201010.6|200860.6|201013.9|200863.9|201008.5|200858.5|14
1632368780000|2021-09-23 03:46:20|201009.9|200859.9|201009.5|200859.5|201010.5|200860.5|201009.3|200859.3|11
1632368790000|2021-09-23 03:46:30|201009.6|200859.6|201009.2|200859.2|201010.4|200860.4|201007.3|200857.3|9
1632368800000|2021-09-23 03:46:40|201012.2|200862.2|201012.9|200862.9|201013.2|200863.2|201011.7|200861.7|11
1632368810000|2021-09-23 03:46:50|201013.1|200863.1|201010.7|200860.7|201013.4|200863.4|201008.6|200858.6|9
1632368820000|2021-09-23 03:47:00|201011.3|200861.3|201011.3|200861.3|201011.5|200861.5|201010.3|200860.3|7
1632368830000|2021-09-23 03:47:10|201011.2|200861.2|201011.9|200861.9|201012.7|200862.7|201011.2|200861.2|4
1632368840000|2021-09-23 03:47:20|201012.1|200862.1|200994.3|200844.3|201012.1|200862.1|200993.2|200843.2|17
1632368850000|2021-09-23 03:47:30|200994.4|200844.4|200994.9|200844.9|201001.2|200851.2|200994.4|200844.4|24
1632368860000|2021-09-23 03:47:40|200999.3|200849.3|201005.8|200855.8|201007.4|200857.4|200992.7|200842.7|21
1632368870000|2021-09-23 03:47:50|201004.6|200854.6|200996.2|200846.2|201005.2|200855.2|200995.9|200845.9|17
1632368880000|2021-09-23 03:48:00|200996.1|200846.1|200996|200846|200997|200847|200989.7|200839.7|25
1632368890000|2021-09-23 03:48:10|200995.3|200845.3|200995.4|200845.4|200996.5|200846.5|200994.9|200844.9|9
1632368900000|2021-09-23 03:48:20|200994.8|200844.8|200982.8|200832.8|200999.9|200849.9|200981.8|200831.8|26
1632368910000|2021-09-23 03:48:30|200984.7|200834.7|200984.1|200834.1|200985.7|200835.7|200981.7|200831.7|17
1632368920000|2021-09-23 03:48:40|200984.2|200834.2|200982.2|200832.2|200986|200836|200981.9|200831.9|15
1632368930000|2021-09-23 03:48:50|200982.7|200832.7|201005.6|200855.6|201006.1|200856.1|200981.7|200831.7|19
1632368940000|2021-09-23 03:49:00|200996.1|200846.1|201002.5|200852.5|201002.7|200852.7|200996.1|200846.1|23
1632368950000|2021-09-23 03:49:10|201002.6|200852.6|201003.7|200853.7|201003.8|200853.8|200999.6|200849.6|13
1632368960000|2021-09-23 03:49:20|201003.6|200853.6|201003.7|200853.7|201004.9|200854.9|201003.6|200853.6|13
1632368970000|2021-09-23 03:49:30|201002.8|200852.8|201007.8|200857.8|201008|200858|201002.8|200852.8|23
1632368980000|2021-09-23 03:49:40|201012.8|200862.8|201010.4|200860.4|201012.8|200862.8|201009.8|200859.8|13
1632368990000|2021-09-23 03:49:50|201010.5|200860.5|201008.6|200858.6|201011.9|200861.9|201008.6|200858.6|11
1632369000000|2021-09-23 03:50:00|201007.6|200857.6|201005.5|200855.5|201010.9|200860.9|201005.5|200855.5|7
1632369010000|2021-09-23 03:50:10|201004.8|200854.8|200995.6|200845.6|201006.1|200856.1|200992.7|200842.7|20
1632369020000|2021-09-23 03:50:20|200993.1|200843.1|200999|200849|201000.4|200850.4|200991.6|200841.6|17
1632369030000|2021-09-23 03:50:30|200997.5|200847.5|200996.9|200846.9|200997.5|200847.5|200990.4|200840.4|17
1632369040000|2021-09-23 03:50:40|200997.4|200847.4|200997.4|200847.4|200998.4|200848.4|200985.1|200835.1|19
1632369050000|2021-09-23 03:50:50|200988.2|200838.2|200989.3|200839.3|200995.1|200845.1|200986.9|200836.9|23
1632369060000|2021-09-23 03:51:00|200994.2|200844.2|200990.6|200840.6|200994.5|200844.5|200987.9|200837.9|18
1632369070000|2021-09-23 03:51:10|200989.4|200839.4|200994.8|200844.8|200994.8|200844.8|200989.4|200839.4|11
1632369080000|2021-09-23 03:51:20|200993.1|200843.1|200998.8|200848.8|200999.4|200849.4|200991.5|200841.5|13
1632369090000|2021-09-23 03:51:30|200999.8|200849.8|200996|200846|200999.8|200849.8|200993.2|200843.2|16
1632369100000|2021-09-23 03:51:40|200997.7|200847.7|200997.8|200847.8|200997.8|200847.8|200997.2|200847.2|9
1632369110000|2021-09-23 03:51:50|200998.4|200848.4|200973.5|200823.5|200998.4|200848.4|200968.3|200818.3|19
1632369120000|2021-09-23 03:52:00|200963.3|200813.3|200972.5|200822.5|200973.2|200823.2|200963.3|200813.3|22
1632369130000|2021-09-23 03:52:10|200971.4|200821.4|200964.1|200814.1|200973.9|200823.9|200964.1|200814.1|8
1632369140000|2021-09-23 03:52:20|200964.4|200814.4|200968.1|200818.1|200968.7|200818.7|200964.4|200814.4|7
1632369150000|2021-09-23 03:52:30|200967.1|200817.1|200971.8|200821.8|200971.8|200821.8|200962.4|200812.4|6
1632369160000|2021-09-23 03:52:40|200969.5|200819.5|200971.3|200821.3|200971.3|200821.3|200969|200819|4
1632369170000|2021-09-23 03:52:50|200970.9|200820.9|200963.5|200813.5|200970.9|200820.9|200956.7|200806.7|6
1632369180000|2021-09-23 03:53:00|200964.5|200814.5|200971.5|200821.5|200971.5|200821.5|200955.8|200805.8|8
1632369190000|2021-09-23 03:53:10|200970.5|200820.5|200970.3|200820.3|200970.5|200820.5|200970.3|200820.3|2
1632369200000|2021-09-23 03:53:20|200970.2|200820.2|200972.7|200822.7|200972.8|200822.8|200970.2|200820.2|7
1632369210000|2021-09-23 03:53:30|200971.6|200821.6|200972.7|200822.7|200972.8|200822.8|200958.5|200808.5|10
1632369220000|2021-09-23 03:53:40|200973.1|200823.1|200973.1|200823.1|200973.2|200823.2|200972.2|200822.2|6
1632369230000|2021-09-23 03:53:50|200972.9|200822.9|200966.7|200816.7|200972.9|200822.9|200965.7|200815.7|6
1632369240000|2021-09-23 03:54:00|200950.6|200800.6|200963.8|200813.8|200966.9|200816.9|200950.6|200800.6|10
1632369250000|2021-09-23 03:54:10|200957.5|200807.5|200963.6|200813.6|200965.7|200815.7|200957.5|200807.5|6
1632369260000|2021-09-23 03:54:20|200964.3|200814.3|200969.5|200819.5|200969.5|200819.5|200961.1|200811.1|10
1632369270000|2021-09-23 03:54:30|200968.4|200818.4|200969.4|200819.4|200969.4|200819.4|200967.9|200817.9|6
1632369280000|2021-09-23 03:54:40|200968.6|200818.6|200966.5|200816.5|200969.5|200819.5|200961.1|200811.1|14
1632369290000|2021-09-23 03:54:50|200965.6|200815.6|200972.8|200822.8|200972.9|200822.9|200965.6|200815.6|10
1632369300000|2021-09-23 03:55:00|200972.5|200822.5|200956.6|200806.6|200972.6|200822.6|200950.1|200800.1|22
1632369310000|2021-09-23 03:55:10|200955.7|200805.7|200956.1|200806.1|200958.1|200808.1|200951.2|200801.2|25
1632369320000|2021-09-23 03:55:20|200956.8|200806.8|200957.1|200807.1|200957.1|200807.1|200956.3|200806.3|10
1632369330000|2021-09-23 03:55:30|200957.5|200807.5|200955.7|200805.7|200957.5|200807.5|200953.6|200803.6|8
1632369340000|2021-09-23 03:55:40|200954.9|200804.9|200960.6|200810.6|200961|200811|200954.8|200804.8|8
1632369350000|2021-09-23 03:55:50|200960.4|200810.4|200952.5|200802.5|200960.9|200810.9|200949.2|200799.2|9
1632369360000|2021-09-23 03:56:00|200961|200811|200946.4|200796.4|200961.8|200811.8|200946.4|200796.4|7
1632369370000|2021-09-23 03:56:10|200954.1|200804.1|200959.9|200809.9|200960.4|200810.4|200954.1|200804.1|18
1632369380000|2021-09-23 03:56:20|200960|200810|200954.1|200804.1|200962.1|200812.1|200954.1|200804.1|18
1632369390000|2021-09-23 03:56:30|200954.2|200804.2|200960.7|200810.7|200961.9|200811.9|200952|200802|19
1632369400000|2021-09-23 03:56:40|200961|200811|200961.3|200811.3|200961.6|200811.6|200960.5|200810.5|13
1632369410000|2021-09-23 03:56:50|200960.7|200810.7|200967.8|200817.8|200969.3|200819.3|200954.5|200804.5|17
1632369420000|2021-09-23 03:57:00|200969.1|200819.1|200965.8|200815.8|200972.1|200822.1|200962.3|200812.3|13
1632369430000|2021-09-23 03:57:10|200966.8|200816.8|200967.5|200817.5|200967.5|200817.5|200965.4|200815.4|7
1632369440000|2021-09-23 03:57:20|200967.4|200817.4|200962.6|200812.6|200967.7|200817.7|200960.3|200810.3|10
1632369450000|2021-09-23 03:57:30|200962.9|200812.9|200967|200817|200967.1|200817.1|200962.9|200812.9|10
1632369460000|2021-09-23 03:57:40|200965.9|200815.9|200969.2|200819.2|200970.1|200820.1|200962.4|200812.4|12
1632369470000|2021-09-23 03:57:50|200973.4|200823.4|200969.5|200819.5|200973.4|200823.4|200967.8|200817.8|13
1632369480000|2021-09-23 03:58:00|200971.8|200821.8|200970.9|200820.9|200971.8|200821.8|200968.4|200818.4|11
1632369490000|2021-09-23 03:58:10|200972.3|200822.3|200975.1|200825.1|200984.2|200834.2|200962.9|200812.9|19
1632369500000|2021-09-23 03:58:20|200975.3|200825.3|200972.6|200822.6|200987.9|200837.9|200972.6|200822.6|16
1632369510000|2021-09-23 03:58:30|200974.6|200824.6|200967.3|200817.3|200981.7|200831.7|200965.5|200815.5|12
1632369520000|2021-09-23 03:58:40|200967.6|200817.6|200976.4|200826.4|200976.6|200826.6|200967.6|200817.6|8
1632369530000|2021-09-23 03:58:50|200976.3|200826.3|200972.2|200822.2|200976.3|200826.3|200971.6|200821.6|8
1632369540000|2021-09-23 03:59:00|200968.7|200818.7|200985.2|200835.2|200985.2|200835.2|200968.7|200818.7|20
1632369550000|2021-09-23 03:59:10|200984.4|200834.4|200981.4|200831.4|200984.4|200834.4|200974.1|200824.1|11
1632369560000|2021-09-23 03:59:20|200981.5|200831.5|200979.8|200829.8|200983.8|200833.8|200978.9|200828.9|11
1632369570000|2021-09-23 03:59:30|200979.9|200829.9|200983.4|200833.4|200986.9|200836.9|200979.9|200829.9|12
1632369580000|2021-09-23 03:59:40|200985.4|200835.4|200983|200833|200986.6|200836.6|200983|200833|8
1632369590000|2021-09-23 03:59:50|200983.1|200833.1|200983.4|200833.4|200985.6|200835.6|200981.2|200831.2|12
1632369600000|2021-09-23 04:00:00|200987.4|200837.4|200968.9|200818.9|200987.4|200837.4|200967.3|200817.3|25
1632369610000|2021-09-23 04:00:10|200968.2|200818.2|200956.7|200806.7|200970.3|200820.3|200955.5|200805.5|19
1632369620000|2021-09-23 04:00:20|200953.4|200803.4|200957.7|200807.7|200958.8|200808.8|200953.4|200803.4|22
1632369630000|2021-09-23 04:00:30|200957.1|200807.1|200956.3|200806.3|200957.3|200807.3|200954.8|200804.8|12
1632369640000|2021-09-23 04:00:40|200954.7|200804.7|200956.9|200806.9|200956.9|200806.9|200954.7|200804.7|11
1632369650000|2021-09-23 04:00:50|200956.1|200806.1|200957|200807|200957.4|200807.4|200955.6|200805.6|11
1632369660000|2021-09-23 04:01:00|200955.8|200805.8|200932.2|200782.2|200962.2|200812.2|200927.2|200777.2|19
1632369670000|2021-09-23 04:01:10|200932.4|200782.4|200932.4|200782.4|200934.8|200784.8|200929.3|200779.3|12
1632369680000|2021-09-23 04:01:20|200931.4|200781.4|200930.6|200780.6|200932.6|200782.6|200928|200778|11
1632369690000|2021-09-23 04:01:30|200930|200780|200932.2|200782.2|200934.4|200784.4|200928.3|200778.3|11
1632369700000|2021-09-23 04:01:40|200927.5|200777.5|200928|200778|200929.8|200779.8|200927.1|200777.1|10
1632369710000|2021-09-23 04:01:50|200927.9|200777.9|200928.7|200778.7|200931.2|200781.2|200920|200770|16
1632369720000|2021-09-23 04:02:00|200929.2|200779.2|200928.8|200778.8|200931.5|200781.5|200928|200778|16
1632369730000|2021-09-23 04:02:10|200929.2|200779.2|200927|200777|200929.9|200779.9|200924.9|200774.9|11
1632369740000|2021-09-23 04:02:20|200927.8|200777.8|200927|200777|200928.2|200778.2|200925.1|200775.1|5
1632369750000|2021-09-23 04:02:30|200927.7|200777.7|200932.9|200782.9|200934.3|200784.3|200927.7|200777.7|5
1632369760000|2021-09-23 04:02:40|200931.6|200781.6|200926.2|200776.2|200931.8|200781.8|200925.7|200775.7|5
1632369770000|2021-09-23 04:02:50|200926.1|200776.1|200931.6|200781.6|200931.6|200781.6|200926.1|200776.1|3
1632369780000|2021-09-23 04:03:00|200930.2|200780.2|200924.5|200774.5|200930.2|200780.2|200921.9|200771.9|12
1632369790000|2021-09-23 04:03:10|200924|200774|200928.9|200778.9|200928.9|200778.9|200923|200773|17
1632369800000|2021-09-23 04:03:20|200926.8|200776.8|200919.8|200769.8|200927.4|200777.4|200918.6|200768.6|16
1632369810000|2021-09-23 04:03:30|200919.7|200769.7|200920.9|200770.9|200920.9|200770.9|200919.7|200769.7|10
1632369820000|2021-09-23 04:03:40|200920.3|200770.3|200922.3|200772.3|200924.2|200774.2|200920.3|200770.3|27
1632369830000|2021-09-23 04:03:50|200922.2|200772.2|200921.9|200771.9|200924.2|200774.2|200921.5|200771.5|15
1632369840000|2021-09-23 04:04:00|200914.8|200764.8|200921.4|200771.4|200921.5|200771.5|200914.8|200764.8|10
1632369850000|2021-09-23 04:04:10|200920.6|200770.6|200923.1|200773.1|200923.1|200773.1|200920.2|200770.2|3
1632369860000|2021-09-23 04:04:20|200921.8|200771.8|200920.8|200770.8|200923.4|200773.4|200907|200757|11
1632369870000|2021-09-23 04:04:30|200920.4|200770.4|200922.8|200772.8|200923.1|200773.1|200920.4|200770.4|4
1632369880000|2021-09-23 04:04:40|200915.7|200765.7|200923.2|200773.2|200923.4|200773.4|200914.5|200764.5|13
1632369890000|2021-09-23 04:04:50|200922.9|200772.9|200921.1|200771.1|200922.9|200772.9|200919.1|200769.1|9
1632369900000|2021-09-23 04:05:00|200921.5|200771.5|200922.4|200772.4|200928.3|200778.3|200921.5|200771.5|10
1632369910000|2021-09-23 04:05:10|200924.3|200774.3|200927.3|200777.3|200927.3|200777.3|200918.8|200768.8|19
1632369920000|2021-09-23 04:05:20|200924.6|200774.6|200929|200779|200929.1|200779.1|200924.6|200774.6|12
1632369930000|2021-09-23 04:05:30|200929.8|200779.8|200921.5|200771.5|200931.3|200781.3|200921.3|200771.3|19
1632369940000|2021-09-23 04:05:40|200922.5|200772.5|200916.8|200766.8|200922.9|200772.9|200915.1|200765.1|15
1632369950000|2021-09-23 04:05:50|200917.9|200767.9|200918.6|200768.6|200918.6|200768.6|200917.7|200767.7|6
1632369960000|2021-09-23 04:06:00|200918.5|200768.5|200915.6|200765.6|200922.4|200772.4|200914.4|200764.4|8
1632369970000|2021-09-23 04:06:10|200920|200770|200922.9|200772.9|200922.9|200772.9|200913.8|200763.8|17
1632369980000|2021-09-23 04:06:20|200908.9|200758.9|200918.6|200768.6|200919.6|200769.6|200908.9|200758.9|14
1632369990000|2021-09-23 04:06:30|200917.5|200767.5|200918.8|200768.8|200924|200774|200916.7|200766.7|16
1632370000000|2021-09-23 04:06:40|200918.5|200768.5|200917.5|200767.5|200918.5|200768.5|200913.3|200763.3|8
1632370010000|2021-09-23 04:06:50|200919.4|200769.4|200918.1|200768.1|200919.4|200769.4|200917.5|200767.5|6
1632370020000|2021-09-23 04:07:00|200919|200769|200920.3|200770.3|200920.3|200770.3|200912|200762|11
1632370030000|2021-09-23 04:07:10|200919|200769|200919.3|200769.3|200923.9|200773.9|200918.3|200768.3|11
1632370040000|2021-09-23 04:07:20|200919.5|200769.5|200920.5|200770.5|200920.5|200770.5|200918.9|200768.9|8
1632370050000|2021-09-23 04:07:30|200920.7|200770.7|200921.5|200771.5|200921.6|200771.6|200920.5|200770.5|6
1632370060000|2021-09-23 04:07:40|200920.3|200770.3|200920.7|200770.7|200922.8|200772.8|200916.5|200766.5|18
1632370070000|2021-09-23 04:07:50|200919.2|200769.2|200917|200767|200920.1|200770.1|200916.1|200766.1|8
1632370080000|2021-09-23 04:08:00|200918.5|200768.5|200920.6|200770.6|200923|200773|200914.3|200764.3|18
1632370090000|2021-09-23 04:08:10|200920.7|200770.7|200916|200766|200921.5|200771.5|200913|200763|9
1632370100000|2021-09-23 04:08:20|200917.2|200767.2|200917.7|200767.7|200917.8|200767.8|200915.7|200765.7|7
1632370110000|2021-09-23 04:08:30|200922.1|200772.1|200925.6|200775.6|200925.6|200775.6|200922.1|200772.1|14
1632370120000|2021-09-23 04:08:40|200925.8|200775.8|200924.3|200774.3|200925.8|200775.8|200922.3|200772.3|6
1632370130000|2021-09-23 04:08:50|200916.9|200766.9|200921.6|200771.6|200921.6|200771.6|200916.9|200766.9|5
1632370140000|2021-09-23 04:09:00|200922.2|200772.2|200926|200776|200926|200776|200922.2|200772.2|7
1632370150000|2021-09-23 04:09:10|200928.4|200778.4|200928.1|200778.1|200928.5|200778.5|200928.1|200778.1|3
1632370160000|2021-09-23 04:09:20|200923.7|200773.7|200927|200777|200927.2|200777.2|200913|200763|12
1632370170000|2021-09-23 04:09:30|200925.7|200775.7|200928.4|200778.4|200928.5|200778.5|200924.9|200774.9|13
1632370180000|2021-09-23 04:09:40|200928.2|200778.2|200928.5|200778.5|200928.5|200778.5|200928.2|200778.2|3
1632370190000|2021-09-23 04:09:50|200928.3|200778.3|200929.6|200779.6|200929.7|200779.7|200924.9|200774.9|9
1632370200000|2021-09-23 04:10:00|200930|200780|200964.3|200814.3|200964.3|200814.3|200929.8|200779.8|20
1632370210000|2021-09-23 04:10:10|200962.9|200812.9|200969|200819|200969.3|200819.3|200962.9|200812.9|7
1632370220000|2021-09-23 04:10:20|200969.4|200819.4|200962.5|200812.5|200969.4|200819.4|200959.6|200809.6|17
1632370230000|2021-09-23 04:10:30|200963|200813|200964.2|200814.2|200965.4|200815.4|200963|200813|7
1632370240000|2021-09-23 04:10:40|200967.4|200817.4|200978.1|200828.1|200978.1|200828.1|200967.4|200817.4|9
1632370250000|2021-09-23 04:10:50|200973.6|200823.6|200966.4|200816.4|200975.6|200825.6|200960|200810|17
1632370260000|2021-09-23 04:11:00|200966.5|200816.5|200966|200816|200967.1|200817.1|200964.5|200814.5|10
1632370270000|2021-09-23 04:11:10|200965.1|200815.1|200974|200824|200974|200824|200965.1|200815.1|19
1632370280000|2021-09-23 04:11:20|200973.7|200823.7|200968.1|200818.1|200973.7|200823.7|200964.9|200814.9|21
1632370290000|2021-09-23 04:11:30|200968.6|200818.6|200969.3|200819.3|200971.7|200821.7|200968.6|200818.6|18
1632370300000|2021-09-23 04:11:40|200969.1|200819.1|200969.9|200819.9|200972.9|200822.9|200969.1|200819.1|10
1632370310000|2021-09-23 04:11:50|200970.2|200820.2|200965.9|200815.9|200970.2|200820.2|200963.6|200813.6|11
1632370320000|2021-09-23 04:12:00|200967.9|200817.9|200969.9|200819.9|200971.8|200821.8|200966.6|200816.6|18
1632370330000|2021-09-23 04:12:10|200964.3|200814.3|200959.5|200809.5|200964.5|200814.5|200956.8|200806.8|32
1632370340000|2021-09-23 04:12:20|200957.6|200807.6|200958.7|200808.7|200961.4|200811.4|200957.6|200807.6|22
1632370350000|2021-09-23 04:12:30|200959.1|200809.1|200958.2|200808.2|200959.7|200809.7|200958.2|200808.2|8
1632370360000|2021-09-23 04:12:40|200958.5|200808.5|200958.6|200808.6|200962.1|200812.1|200958.5|200808.5|11
1632370370000|2021-09-23 04:12:50|200958.5|200808.5|200958.1|200808.1|200958.6|200808.6|200955.4|200805.4|7
1632370380000|2021-09-23 04:13:00|200959.3|200809.3|200958.3|200808.3|200959.5|200809.5|200955.5|200805.5|15
1632370390000|2021-09-23 04:13:10|200957.8|200807.8|200956.6|200806.6|200960.3|200810.3|200954.7|200804.7|15
1632370400000|2021-09-23 04:13:20|200957.3|200807.3|200957.5|200807.5|200958|200808|200957|200807|8
1632370410000|2021-09-23 04:13:30|200958.3|200808.3|200966.2|200816.2|200969.1|200819.1|200957.1|200807.1|22
1632370420000|2021-09-23 04:13:40|200967.9|200817.9|200964.8|200814.8|200968.8|200818.8|200963.3|200813.3|18
1632370430000|2021-09-23 04:13:50|200964.4|200814.4|200963|200813|200965.8|200815.8|200962|200812|28
1632370440000|2021-09-23 04:14:00|200963.4|200813.4|200964.6|200814.6|200967.9|200817.9|200962.8|200812.8|25
1632370450000|2021-09-23 04:14:10|200964.4|200814.4|200967.5|200817.5|200967.5|200817.5|200963|200813|16
1632370460000|2021-09-23 04:14:20|200967.4|200817.4|200967|200817|200968.4|200818.4|200960.4|200810.4|29
1632370470000|2021-09-23 04:14:30|200967.4|200817.4|200965.9|200815.9|200967.4|200817.4|200965.1|200815.1|11
1632370480000|2021-09-23 04:14:40|200965.8|200815.8|200967.6|200817.6|200968.3|200818.3|200961.6|200811.6|10
1632370490000|2021-09-23 04:14:50|200967.2|200817.2|200965.3|200815.3|200967.9|200817.9|200965.3|200815.3|11
1632370500000|2021-09-23 04:15:00|200965.6|200815.6|200968.4|200818.4|200969.7|200819.7|200965.1|200815.1|26
1632370510000|2021-09-23 04:15:10|200969.5|200819.5|200966.9|200816.9|200969.7|200819.7|200965.3|200815.3|22
1632370520000|2021-09-23 04:15:20|200967.2|200817.2|200967.5|200817.5|200970.4|200820.4|200961.6|200811.6|25
1632370530000|2021-09-23 04:15:30|200968.1|200818.1|200969.5|200819.5|200973|200823|200966.4|200816.4|19
1632370540000|2021-09-23 04:15:40|200969.9|200819.9|200967.2|200817.2|200972.5|200822.5|200964.6|200814.6|20
1632370550000|2021-09-23 04:15:50|200967.7|200817.7|200961.6|200811.6|200972.1|200822.1|200958.9|200808.9|15
1632370560000|2021-09-23 04:16:00|200966.6|200816.6|200967.1|200817.1|200971.2|200821.2|200963.5|200813.5|27
1632370570000|2021-09-23 04:16:10|200968|200818|200970.4|200820.4|200970.6|200820.6|200967.6|200817.6|23
1632370580000|2021-09-23 04:16:20|200970.3|200820.3|200972.1|200822.1|200972.9|200822.9|200969.8|200819.8|22
1632370590000|2021-09-23 04:16:30|200972|200822|200971|200821|200973.4|200823.4|200968.1|200818.1|13
1632370600000|2021-09-23 04:16:40|200970.1|200820.1|200969.6|200819.6|200971.8|200821.8|200957.8|200807.8|26
1632370610000|2021-09-23 04:16:50|200970.3|200820.3|200966|200816|200970.3|200820.3|200962.8|200812.8|22
1632370620000|2021-09-23 04:17:00|200964.1|200814.1|200968.7|200818.7|200969.4|200819.4|200964.1|200814.1|16
1632370630000|2021-09-23 04:17:10|200968.3|200818.3|200972|200822|200973.4|200823.4|200968.3|200818.3|15
1632370640000|2021-09-23 04:17:20|200972.1|200822.1|200972.4|200822.4|200972.8|200822.8|200971.1|200821.1|7
1632370650000|2021-09-23 04:17:30|200967.7|200817.7|200970.5|200820.5|200971|200821|200967.2|200817.2|15
1632370660000|2021-09-23 04:17:40|200970.7|200820.7|200969.2|200819.2|200972.1|200822.1|200969.2|200819.2|6
1632370670000|2021-09-23 04:17:50|200970.6|200820.6|200971.1|200821.1|200973|200823|200969.9|200819.9|20
1632370680000|2021-09-23 04:18:00|200971.5|200821.5|200971.5|200821.5|200972.8|200822.8|200968.8|200818.8|12
1632370690000|2021-09-23 04:18:10|200972.8|200822.8|200975.3|200825.3|200976.6|200826.6|200972.3|200822.3|11
1632370700000|2021-09-23 04:18:20|200972.2|200822.2|200972.4|200822.4|200974.4|200824.4|200972|200822|12
1632370710000|2021-09-23 04:18:30|200971.9|200821.9|200971|200821|200972.3|200822.3|200964.9|200814.9|15
1632370720000|2021-09-23 04:18:40|200970.2|200820.2|200968.8|200818.8|200971.8|200821.8|200968.7|200818.7|8
1632370730000|2021-09-23 04:18:50|200969.1|200819.1|200970.2|200820.2|200971.2|200821.2|200968.3|200818.3|9
1632370740000|2021-09-23 04:19:00|200969.9|200819.9|200971.3|200821.3|200972.7|200822.7|200965.8|200815.8|15
1632370750000|2021-09-23 04:19:10|200971.1|200821.1|200965.3|200815.3|200971.4|200821.4|200965.3|200815.3|12
1632370760000|2021-09-23 04:19:20|200965.8|200815.8|200969.1|200819.1|200969.6|200819.6|200965.8|200815.8|11
1632370770000|2021-09-23 04:19:30|200971.4|200821.4|200968.9|200818.9|200971.4|200821.4|200968.9|200818.9|4
1632370780000|2021-09-23 04:19:40|200969.3|200819.3|200967.9|200817.9|200970.8|200820.8|200965|200815|16
1632370790000|2021-09-23 04:19:50|200963.6|200813.6|200967.6|200817.6|200968.9|200818.9|200963.6|200813.6|20
1632370800000|2021-09-23 04:20:00|200967.8|200817.8|200967.3|200817.3|200969.5|200819.5|200965.6|200815.6|17
1632370810000|2021-09-23 04:20:10|200967.9|200817.9|200969.7|200819.7|200969.8|200819.8|200966.6|200816.6|22
1632370820000|2021-09-23 04:20:20|200969.6|200819.6|200972.8|200822.8|200973.1|200823.1|200965.4|200815.4|14
1632370830000|2021-09-23 04:20:30|200976.1|200826.1|200973.9|200823.9|200976.2|200826.2|200973.9|200823.9|8
1632370840000|2021-09-23 04:20:40|200974.2|200824.2|200975.3|200825.3|200975.3|200825.3|200974.2|200824.2|6
1632370850000|2021-09-23 04:20:50|200973.7|200823.7|200973.7|200823.7|200973.7|200823.7|200968.4|200818.4|14
1632370860000|2021-09-23 04:21:00|200971.2|200821.2|200967.8|200817.8|200974.4|200824.4|200967.3|200817.3|14
1632370870000|2021-09-23 04:21:10|200967.7|200817.7|200967.2|200817.2|200969.5|200819.5|200965.3|200815.3|16
1632370880000|2021-09-23 04:21:20|200967.1|200817.1|200953.9|200803.9|200969.6|200819.6|200953.9|200803.9|22
1632370890000|2021-09-23 04:21:30|200956.3|200806.3|200959.7|200809.7|200961.3|200811.3|200956.3|200806.3|13
1632370900000|2021-09-23 04:21:40|200961.5|200811.5|200963.8|200813.8|200966.8|200816.8|200961.5|200811.5|10
1632370910000|2021-09-23 04:21:50|200964.8|200814.8|200960.9|200810.9|200965.9|200815.9|200959.7|200809.7|8
1632370920000|2021-09-23 04:22:00|200962.5|200812.5|200970.8|200820.8|200973.1|200823.1|200962.5|200812.5|15
1632370930000|2021-09-23 04:22:10|200971.8|200821.8|200972.3|200822.3|200972.3|200822.3|200971.6|200821.6|5
1632370940000|2021-09-23 04:22:20|200967.8|200817.8|200970.2|200820.2|200970.2|200820.2|200967.8|200817.8|10
1632370950000|2021-09-23 04:22:30|200970.4|200820.4|200970.6|200820.6|200972.5|200822.5|200966.4|200816.4|17
1632370960000|2021-09-23 04:22:40|200970.7|200820.7|200969.5|200819.5|200970.7|200820.7|200967.3|200817.3|14
1632370970000|2021-09-23 04:22:50|200968.9|200818.9|200971|200821|200971.8|200821.8|200968.5|200818.5|18
1632370980000|2021-09-23 04:23:00|200969.8|200819.8|200968.9|200818.9|200969.8|200819.8|200967.8|200817.8|12
1632370990000|2021-09-23 04:23:10|200965.5|200815.5|200968.6|200818.6|200970.6|200820.6|200962.1|200812.1|16
1632371000000|2021-09-23 04:23:20|200968.9|200818.9|200966.9|200816.9|200970.8|200820.8|200965.4|200815.4|16
1632371010000|2021-09-23 04:23:30|200966.1|200816.1|200967|200817|200967|200817|200962.7|200812.7|10
1632371020000|2021-09-23 04:23:40|200969.3|200819.3|200968.4|200818.4|200969.7|200819.7|200966.8|200816.8|14
1632371030000|2021-09-23 04:23:50|200967.1|200817.1|200971.6|200821.6|200972.4|200822.4|200967.1|200817.1|11
1632371040000|2021-09-23 04:24:00|200972.2|200822.2|200971.6|200821.6|200972.6|200822.6|200970.8|200820.8|7
1632371050000|2021-09-23 04:24:10|200967.1|200817.1|200970.6|200820.6|200971.4|200821.4|200967.1|200817.1|7
1632371060000|2021-09-23 04:24:20|200969.7|200819.7|200970.3|200820.3|200970.7|200820.7|200968.5|200818.5|15
1632371070000|2021-09-23 04:24:30|200969.7|200819.7|200964.4|200814.4|200970.5|200820.5|200964.4|200814.4|15
1632371080000|2021-09-23 04:24:40|200964.6|200814.6|200968.9|200818.9|200969.2|200819.2|200964.6|200814.6|17
1632371090000|2021-09-23 04:24:50|200968.4|200818.4|200968.2|200818.2|200969.2|200819.2|200966.6|200816.6|16
1632371100000|2021-09-23 04:25:00|200967|200817|200967.1|200817.1|200967.1|200817.1|200963.9|200813.9|24
1632371110000|2021-09-23 04:25:10|200967.3|200817.3|200967.9|200817.9|200968.7|200818.7|200967.3|200817.3|10
1632371120000|2021-09-23 04:25:20|200967.8|200817.8|200968.1|200818.1|200968.5|200818.5|200966.7|200816.7|15
1632371130000|2021-09-23 04:25:30|200964.1|200814.1|200968.3|200818.3|200968.5|200818.5|200964.1|200814.1|12
1632371140000|2021-09-23 04:25:40|200968.1|200818.1|200969.9|200819.9|200969.9|200819.9|200968.1|200818.1|15
1632371150000|2021-09-23 04:25:50|200969.2|200819.2|200969.6|200819.6|200970|200820|200969.2|200819.2|9
1632371160000|2021-09-23 04:26:00|200968.1|200818.1|200956.7|200806.7|200968.1|200818.1|200955|200805|23
1632371170000|2021-09-23 04:26:10|200955|200805|200955.5|200805.5|200957.4|200807.4|200954|200804|19
1632371180000|2021-09-23 04:26:20|200954.6|200804.6|200956.9|200806.9|200957.2|200807.2|200954.6|200804.6|15
1632371190000|2021-09-23 04:26:30|200956.7|200806.7|200955.8|200805.8|200957.3|200807.3|200955.3|200805.3|18
1632371200000|2021-09-23 04:26:40|200956.2|200806.2|200956.3|200806.3|200957|200807|200955.7|200805.7|15
1632371210000|2021-09-23 04:26:50|200956|200806|200959.3|200809.3|200961.7|200811.7|200956|200806|23
1632371220000|2021-09-23 04:27:00|200959.5|200809.5|200956.5|200806.5|200964.8|200814.8|200954.5|200804.5|21
1632371230000|2021-09-23 04:27:10|200955.7|200805.7|200956.1|200806.1|200958.6|200808.6|200954.4|200804.4|19
1632371240000|2021-09-23 04:27:20|200955.5|200805.5|200956.6|200806.6|200957|200807|200955.3|200805.3|11
1632371250000|2021-09-23 04:27:30|200956.3|200806.3|200962.6|200812.6|200963.9|200813.9|200956.1|200806.1|20
1632371260000|2021-09-23 04:27:40|200962.2|200812.2|200963.4|200813.4|200963.4|200813.4|200962.2|200812.2|6
1632371270000|2021-09-23 04:27:50|200963.5|200813.5|200958.3|200808.3|200963.5|200813.5|200956.2|200806.2|13
1632371280000|2021-09-23 04:28:00|200958.8|200808.8|200967|200817|200967.2|200817.2|200958.6|200808.6|14
1632371290000|2021-09-23 04:28:10|200967.6|200817.6|200965.4|200815.4|200970.1|200820.1|200965.2|200815.2|11
1632371300000|2021-09-23 04:28:20|200965.9|200815.9|200968|200818|200969.3|200819.3|200965.9|200815.9|20
1632371310000|2021-09-23 04:28:30|200968.8|200818.8|200963.8|200813.8|200968.8|200818.8|200962.7|200812.7|15
1632371320000|2021-09-23 04:28:40|200964.4|200814.4|200966.5|200816.5|200967|200817|200964.2|200814.2|12
1632371330000|2021-09-23 04:28:50|200967.2|200817.2|200966.9|200816.9|200967.9|200817.9|200965.9|200815.9|19
1632371340000|2021-09-23 04:29:00|200966.8|200816.8|200970.4|200820.4|200970.6|200820.6|200966.7|200816.7|5
1632371350000|2021-09-23 04:29:10|200971.1|200821.1|200968.3|200818.3|200971.2|200821.2|200963.7|200813.7|10
1632371360000|2021-09-23 04:29:20|200967.8|200817.8|200968.8|200818.8|200968.8|200818.8|200967.2|200817.2|6
1632371370000|2021-09-23 04:29:30|200965.8|200815.8|200965.6|200815.6|200965.8|200815.8|200963.3|200813.3|19
1632371380000|2021-09-23 04:29:40|200965.1|200815.1|200966.9|200816.9|200968.3|200818.3|200964|200814|17
1632371390000|2021-09-23 04:29:50|200968|200818|200966.1|200816.1|200968.4|200818.4|200966.1|200816.1|8
1632371400000|2021-09-23 04:30:00|200966.6|200816.6|200968.1|200818.1|200968.1|200818.1|200963.5|200813.5|19
1632371410000|2021-09-23 04:30:10|200965.8|200815.8|200953.5|200803.5|200968|200818|200953.5|200803.5|17
1632371420000|2021-09-23 04:30:20|200954.7|200804.7|200956.1|200806.1|200956.4|200806.4|200953.6|200803.6|11
1632371430000|2021-09-23 04:30:30|200955.8|200805.8|200955.8|200805.8|200957.1|200807.1|200953.4|200803.4|16
1632371440000|2021-09-23 04:30:40|200955.5|200805.5|200956.2|200806.2|200957.3|200807.3|200955.5|200805.5|11
1632371450000|2021-09-23 04:30:50|200956.4|200806.4|200956.7|200806.7|200965.8|200815.8|200956.4|200806.4|28
1632371460000|2021-09-23 04:31:00|200956.8|200806.8|200959.6|200809.6|200962|200812|200955|200805|19
1632371470000|2021-09-23 04:31:10|200959.3|200809.3|200957.7|200807.7|200959.6|200809.6|200955.1|200805.1|23
1632371480000|2021-09-23 04:31:20|200954.9|200804.9|200957.6|200807.6|200959.3|200809.3|200954.6|200804.6|11
1632371490000|2021-09-23 04:31:30|200957|200807|200960|200810|200960|200810|200956.5|200806.5|18
1632371500000|2021-09-23 04:31:40|200960.7|200810.7|200914.7|200764.7|200960.7|200810.7|200910.9|200760.9|20
1632371510000|2021-09-23 04:31:50|200923.7|200773.7|200916.5|200766.5|200925.6|200775.6|200899.6|200749.6|24
1632371520000|2021-09-23 04:32:00|200917.4|200767.4|200871.1|200721.1|200917.4|200767.4|200871.1|200721.1|27
1632371530000|2021-09-23 04:32:10|200873.2|200723.2|200874.6|200724.6|200876.4|200726.4|200872.2|200722.2|15
1632371540000|2021-09-23 04:32:20|200874.8|200724.8|200876.7|200726.7|200878.1|200728.1|200874.8|200724.8|8
1632371550000|2021-09-23 04:32:30|200879.2|200729.2|200878.7|200728.7|200879.8|200729.8|200877.1|200727.1|12
1632371560000|2021-09-23 04:32:40|200877.4|200727.4|200878.9|200728.9|200880.5|200730.5|200876.7|200726.7|20
1632371570000|2021-09-23 04:32:50|200879.7|200729.7|200878.8|200728.8|200882.5|200732.5|200873.8|200723.8|18
1632371580000|2021-09-23 04:33:00|200878|200728|200879.6|200729.6|200880.2|200730.2|200877.1|200727.1|12
1632371590000|2021-09-23 04:33:10|200881|200731|200877.9|200727.9|200881|200731|200877.1|200727.1|23
1632371600000|2021-09-23 04:33:20|200880.7|200730.7|200879.4|200729.4|200881.1|200731.1|200878|200728|16
1632371610000|2021-09-23 04:33:30|200878.5|200728.5|200882.2|200732.2|200883.7|200733.7|200878.5|200728.5|11
1632371620000|2021-09-23 04:33:40|200881.9|200731.9|200879.6|200729.6|200883.6|200733.6|200879.2|200729.2|20
1632371630000|2021-09-23 04:33:50|200878.4|200728.4|200880.1|200730.1|200882.9|200732.9|200878.4|200728.4|17
1632371640000|2021-09-23 04:34:00|200883|200733|200880.3|200730.3|200884.4|200734.4|200880.3|200730.3|19
1632371650000|2021-09-23 04:34:10|200882|200732|200880.3|200730.3|200884.5|200734.5|200880.3|200730.3|21
1632371660000|2021-09-23 04:34:20|200880.6|200730.6|200882.9|200732.9|200883.4|200733.4|200880.2|200730.2|19
1632371670000|2021-09-23 04:34:30|200882.1|200732.1|200916.4|200766.4|200921|200771|200882.1|200732.1|22
1632371680000|2021-09-23 04:34:40|200914.9|200764.9|200915.1|200765.1|200918.9|200768.9|200914.9|200764.9|23
1632371690000|2021-09-23 04:34:50|200914.4|200764.4|200918.1|200768.1|200918.3|200768.3|200914.4|200764.4|11
1632371700000|2021-09-23 04:35:00|200919.4|200769.4|200919.3|200769.3|200921.6|200771.6|200918|200768|15
1632371710000|2021-09-23 04:35:10|200917.8|200767.8|200912.6|200762.6|200919.7|200769.7|200911.7|200761.7|15
1632371720000|2021-09-23 04:35:20|200913.8|200763.8|200916|200766|200916.7|200766.7|200913.7|200763.7|13
1632371730000|2021-09-23 04:35:30|200915.1|200765.1|200917.7|200767.7|200917.7|200767.7|200914.8|200764.8|14
1632371740000|2021-09-23 04:35:40|200917.2|200767.2|200917.9|200767.9|200917.9|200767.9|200914.7|200764.7|8
1632371750000|2021-09-23 04:35:50|200917.5|200767.5|200917.5|200767.5|200918.2|200768.2|200916.3|200766.3|13
1632371760000|2021-09-23 04:36:00|200918.7|200768.7|200920.1|200770.1|200920.1|200770.1|200915.2|200765.2|9
1632371770000|2021-09-23 04:36:10|200920.4|200770.4|200920.6|200770.6|200920.6|200770.6|200915.7|200765.7|7
1632371780000|2021-09-23 04:36:20|200920.7|200770.7|200913.6|200763.6|200920.7|200770.7|200913.2|200763.2|11
1632371790000|2021-09-23 04:36:30|200915.8|200765.8|200915.9|200765.9|200916.7|200766.7|200912|200762|11
1632371800000|2021-09-23 04:36:40|200915.7|200765.7|200917.8|200767.8|200917.8|200767.8|200915.7|200765.7|11
1632371810000|2021-09-23 04:36:50|200915.7|200765.7|200920.7|200770.7|200920.7|200770.7|200915.7|200765.7|18
1632371820000|2021-09-23 04:37:00|200921.8|200771.8|200918.6|200768.6|200921.8|200771.8|200918.6|200768.6|13
1632371830000|2021-09-23 04:37:10|200919.3|200769.3|200918.3|200768.3|200920.4|200770.4|200915.6|200765.6|13
1632371840000|2021-09-23 04:37:20|200919.1|200769.1|200919.6|200769.6|200920.5|200770.5|200919.1|200769.1|9
1632371850000|2021-09-23 04:37:30|200920.3|200770.3|200917.5|200767.5|200920.3|200770.3|200914.9|200764.9|12
1632371860000|2021-09-23 04:37:40|200918.1|200768.1|200913.4|200763.4|200918.8|200768.8|200913.3|200763.3|22
1632371870000|2021-09-23 04:37:50|200913.3|200763.3|200896.4|200746.4|200913.5|200763.5|200892.8|200742.8|12
1632371880000|2021-09-23 04:38:00|200896.3|200746.3|200892|200742|200896.3|200746.3|200891.2|200741.2|17
1632371890000|2021-09-23 04:38:10|200889.8|200739.8|200890.8|200740.8|200890.8|200740.8|200889.8|200739.8|5
1632371900000|2021-09-23 04:38:20|200892.5|200742.5|200893.3|200743.3|200893.4|200743.4|200890|200740|17
1632371910000|2021-09-23 04:38:30|200892.9|200742.9|200893.2|200743.2|200893.2|200743.2|200891.1|200741.1|12
1632371920000|2021-09-23 04:38:40|200892.9|200742.9|200893.5|200743.5|200893.5|200743.5|200890.2|200740.2|17
1632371930000|2021-09-23 04:38:50|200894.4|200744.4|200889.6|200739.6|200908|200758|200888.9|200738.9|27
1632371940000|2021-09-23 04:39:00|200890.5|200740.5|200892.1|200742.1|200894.6|200744.6|200890.5|200740.5|16
1632371950000|2021-09-23 04:39:10|200892.3|200742.3|200890.2|200740.2|200892.8|200742.8|200889.3|200739.3|16
1632371960000|2021-09-23 04:39:20|200890.5|200740.5|200891.9|200741.9|200892.5|200742.5|200889.8|200739.8|22
1632371970000|2021-09-23 04:39:30|200893.5|200743.5|200895|200745|200895.3|200745.3|200893.5|200743.5|18
1632371980000|2021-09-23 04:39:40|200893.8|200743.8|200893.6|200743.6|200894.5|200744.5|200890.9|200740.9|16
1632371990000|2021-09-23 04:39:50|200892.4|200742.4|200895.5|200745.5|200895.5|200745.5|200892.1|200742.1|11
1632372000000|2021-09-23 04:40:00|200894.8|200744.8|200906.3|200756.3|200907.9|200757.9|200892.9|200742.9|20
1632372010000|2021-09-23 04:40:10|200906.2|200756.2|200906.1|200756.1|200907|200757|200905.8|200755.8|9
1632372020000|2021-09-23 04:40:20|200906|200756|200903.5|200753.5|200906.2|200756.2|200900.5|200750.5|8
1632372030000|2021-09-23 04:40:30|200904.1|200754.1|200907.9|200757.9|200907.9|200757.9|200904.1|200754.1|7
1632372040000|2021-09-23 04:40:40|200907.8|200757.8|200905.3|200755.3|200907.8|200757.8|200904.4|200754.4|5
1632372050000|2021-09-23 04:40:50|200899.3|200749.3|200901.6|200751.6|200904.7|200754.7|200899.3|200749.3|7
1632372060000|2021-09-23 04:41:00|200901.1|200751.1|200904.8|200754.8|200905.5|200755.5|200901.1|200751.1|6
1632372070000|2021-09-23 04:41:10|200905.2|200755.2|200905.7|200755.7|200906.1|200756.1|200905.2|200755.2|6
1632372080000|2021-09-23 04:41:20|200905.2|200755.2|200904.7|200754.7|200907.9|200757.9|200903.7|200753.7|8
1632372090000|2021-09-23 04:41:30|200904.8|200754.8|200906.8|200756.8|200906.8|200756.8|200904.7|200754.7|5
1632372100000|2021-09-23 04:41:40|200905.3|200755.3|200905.3|200755.3|200905.9|200755.9|200905|200755|10
1632372110000|2021-09-23 04:41:50|200905|200755|200903.6|200753.6|200905.6|200755.6|200902.9|200752.9|14
1632372120000|2021-09-23 04:42:00|200903.5|200753.5|200903.3|200753.3|200904|200754|200903.1|200753.1|7
1632372130000|2021-09-23 04:42:10|200902.8|200752.8|200905.4|200755.4|200905.5|200755.5|200902.3|200752.3|8
1632372140000|2021-09-23 04:42:20|200905.6|200755.6|200908.1|200758.1|200908.4|200758.4|200904.7|200754.7|12
1632372150000|2021-09-23 04:42:30|200907.4|200757.4|200908.2|200758.2|200908.9|200758.9|200907.4|200757.4|5
1632372160000|2021-09-23 04:42:40|200907.8|200757.8|200910.3|200760.3|200910.3|200760.3|200904.4|200754.4|6
1632372170000|2021-09-23 04:42:50|200909.5|200759.5|200905.8|200755.8|200912.7|200762.7|200905.7|200755.7|12
1632372180000|2021-09-23 04:43:00|200906.2|200756.2|200906.3|200756.3|200906.3|200756.3|200906.1|200756.1|5
1632372190000|2021-09-23 04:43:10|200907.1|200757.1|200907.2|200757.2|200907.5|200757.5|200903.5|200753.5|7
1632372200000|2021-09-23 04:43:20|200906.4|200756.4|200907.5|200757.5|200907.5|200757.5|200905.2|200755.2|9
1632372210000|2021-09-23 04:43:30|200908|200758|200904.8|200754.8|200908.1|200758.1|200904.2|200754.2|9
1632372220000|2021-09-23 04:43:40|200905|200755|200906.5|200756.5|200906.5|200756.5|200905|200755|4
1632372230000|2021-09-23 04:43:50|200906|200756|200904.8|200754.8|200906|200756|200904|200754|4
1632372240000|2021-09-23 04:44:00|200903.8|200753.8|200903.8|200753.8|200903.8|200753.8|200903.8|200753.8|1
1632372250000|2021-09-23 04:44:10|200902.3|200752.3|200908.7|200758.7|200908.7|200758.7|200902.3|200752.3|4
1632372260000|2021-09-23 04:44:20|200908.2|200758.2|200907.1|200757.1|200908.2|200758.2|200902.3|200752.3|8
1632372270000|2021-09-23 04:44:30|200907|200757|200905.2|200755.2|200907.7|200757.7|200904.8|200754.8|9
1632372280000|2021-09-23 04:44:40|200905.5|200755.5|200905.9|200755.9|200906.5|200756.5|200904|200754|12
1632372290000|2021-09-23 04:44:50|200905.7|200755.7|200905.1|200755.1|200905.7|200755.7|200903.7|200753.7|18
1632372300000|2021-09-23 04:45:00|200905.3|200755.3|200908|200758|200908.5|200758.5|200902|200752|20
1632372310000|2021-09-23 04:45:10|200908.1|200758.1|200909|200759|200909|200759|200906.5|200756.5|13
1632372320000|2021-09-23 04:45:20|200909.9|200759.9|200907.9|200757.9|200909.9|200759.9|200906.8|200756.8|10
1632372330000|2021-09-23 04:45:30|200908|200758|200905.4|200755.4|200910.7|200760.7|200904.7|200754.7|15
1632372340000|2021-09-23 04:45:40|200905.9|200755.9|200907.5|200757.5|200908.6|200758.6|200904.7|200754.7|16
1632372350000|2021-09-23 04:45:50|200906.6|200756.6|200906.8|200756.8|200907.6|200757.6|200902.5|200752.5|19
1632372360000|2021-09-23 04:46:00|200905.3|200755.3|200908.4|200758.4|200909.1|200759.1|200905.3|200755.3|12
1632372370000|2021-09-23 04:46:10|200906.9|200756.9|200910.9|200760.9|200911|200761|200906.9|200756.9|17
1632372380000|2021-09-23 04:46:20|200913.1|200763.1|200914.6|200764.6|200919.5|200769.5|200913.1|200763.1|6
1632372390000|2021-09-23 04:46:30|200912.2|200762.2|200911|200761|200912.2|200762.2|200909.6|200759.6|11
1632372400000|2021-09-23 04:46:40|200910.6|200760.6|200907.9|200757.9|200911.1|200761.1|200907.6|200757.6|17
1632372410000|2021-09-23 04:46:50|200908.7|200758.7|200904.2|200754.2|200908.8|200758.8|200903.4|200753.4|20
1632372420000|2021-09-23 04:47:00|200904.8|200754.8|200907|200757|200907.5|200757.5|200904.8|200754.8|16
1632372430000|2021-09-23 04:47:10|200907.4|200757.4|200910.4|200760.4|200910.4|200760.4|200906.6|200756.6|9
1632372440000|2021-09-23 04:47:20|200910|200760|200912.8|200762.8|200912.8|200762.8|200909.9|200759.9|8
1632372450000|2021-09-23 04:47:30|200913|200763|200908.8|200758.8|200916.6|200766.6|200907.9|200757.9|14
1632372460000|2021-09-23 04:47:40|200909.3|200759.3|200906|200756|200910.7|200760.7|200905.3|200755.3|16
1632372470000|2021-09-23 04:47:50|200906.4|200756.4|200906|200756|200907.1|200757.1|200905.7|200755.7|10
1632372480000|2021-09-23 04:48:00|200906.2|200756.2|200906.2|200756.2|200906.5|200756.5|200904.9|200754.9|12
1632372490000|2021-09-23 04:48:10|200906.1|200756.1|200906.8|200756.8|200907.1|200757.1|200905.2|200755.2|7
1632372500000|2021-09-23 04:48:20|200906.9|200756.9|200907.5|200757.5|200908.1|200758.1|200906.9|200756.9|7
1632372510000|2021-09-23 04:48:30|200907.7|200757.7|200905.6|200755.6|200907.7|200757.7|200902.7|200752.7|11
1632372520000|2021-09-23 04:48:40|200905.9|200755.9|200906.4|200756.4|200908.2|200758.2|200905.5|200755.5|8
1632372530000|2021-09-23 04:48:50|200907.1|200757.1|200907.6|200757.6|200910.6|200760.6|200905.3|200755.3|11
1632372540000|2021-09-23 04:49:00|200906.3|200756.3|200906.5|200756.5|200907.9|200757.9|200906.3|200756.3|5
1632372550000|2021-09-23 04:49:10|200907.1|200757.1|200910.4|200760.4|200917.5|200767.5|200904.6|200754.6|12
1632372560000|2021-09-23 04:49:20|200910.2|200760.2|200906.9|200756.9|200910.2|200760.2|200904|200754|6
1632372570000|2021-09-23 04:49:30|200906.8|200756.8|200904.3|200754.3|200908.1|200758.1|200903.8|200753.8|6
1632372580000|2021-09-23 04:49:40|200904.6|200754.6|200907|200757|200912|200762|200893|200743|19
1632372590000|2021-09-23 04:49:50|200906.2|200756.2|200906.6|200756.6|200909.9|200759.9|200903.7|200753.7|11
1632372600000|2021-09-23 04:50:00|200906.5|200756.5|200906.1|200756.1|200906.7|200756.7|200906|200756|8
1632372610000|2021-09-23 04:50:10|200905.8|200755.8|200906.4|200756.4|200906.4|200756.4|200904.7|200754.7|8
1632372620000|2021-09-23 04:50:20|200906.8|200756.8|200907.3|200757.3|200907.3|200757.3|200906.6|200756.6|5
1632372630000|2021-09-23 04:50:30|200907.6|200757.6|200907.1|200757.1|200907.6|200757.6|200904.4|200754.4|7
1632372640000|2021-09-23 04:50:40|200906.6|200756.6|200906.3|200756.3|200910.4|200760.4|200905.8|200755.8|15
1632372650000|2021-09-23 04:50:50|200906.2|200756.2|200906.4|200756.4|200910.3|200760.3|200905.5|200755.5|9
1632372660000|2021-09-23 04:51:00|200906.7|200756.7|200908.1|200758.1|200908.4|200758.4|200905.5|200755.5|9
1632372670000|2021-09-23 04:51:10|200907.6|200757.6|200908.6|200758.6|200908.6|200758.6|200907.2|200757.2|7
1632372680000|2021-09-23 04:51:20|200908.4|200758.4|200910.3|200760.3|200912.2|200762.2|200908.4|200758.4|3
1632372690000|2021-09-23 04:51:30|200911.1|200761.1|200908.4|200758.4|200912|200762|200906.1|200756.1|6
1632372700000|2021-09-23 04:51:40|200908.1|200758.1|200905.3|200755.3|200908.1|200758.1|200901.7|200751.7|5
1632372710000|2021-09-23 04:51:50|200906.5|200756.5|200908.5|200758.5|200908.5|200758.5|200905.9|200755.9|8
1632372720000|2021-09-23 04:52:00|200907.7|200757.7|200910.5|200760.5|200910.6|200760.6|200907.3|200757.3|10
1632372730000|2021-09-23 04:52:10|200909.9|200759.9|200911.3|200761.3|200911.3|200761.3|200908.9|200758.9|6
1632372740000|2021-09-23 04:52:20|200912.3|200762.3|200910.8|200760.8|200912.3|200762.3|200910.8|200760.8|7
1632372750000|2021-09-23 04:52:30|200910.4|200760.4|200895.2|200745.2|200910.4|200760.4|200895.2|200745.2|15
1632372760000|2021-09-23 04:52:40|200895.1|200745.1|200895.9|200745.9|200900.7|200750.7|200895.1|200745.1|15
1632372770000|2021-09-23 04:52:50|200896.3|200746.3|200893.6|200743.6|200897.4|200747.4|200892.4|200742.4|18
1632372780000|2021-09-23 04:53:00|200892.5|200742.5|200895|200745|200897.5|200747.5|200892.5|200742.5|19
1632372790000|2021-09-23 04:53:10|200893.5|200743.5|200893.3|200743.3|200897.1|200747.1|200893.2|200743.2|18
1632372800000|2021-09-23 04:53:20|200892.8|200742.8|200894.7|200744.7|200895.9|200745.9|200892.5|200742.5|24
1632372810000|2021-09-23 04:53:30|200894.6|200744.6|200895.2|200745.2|200895.6|200745.6|200894|200744|25
1632372820000|2021-09-23 04:53:40|200896.1|200746.1|200893.8|200743.8|200896.1|200746.1|200893.6|200743.6|19
1632372830000|2021-09-23 04:53:50|200894.9|200744.9|200893.7|200743.7|200895.7|200745.7|200893.6|200743.6|19
1632372840000|2021-09-23 04:54:00|200893.6|200743.6|200893.5|200743.5|200896.7|200746.7|200893.1|200743.1|23
1632372850000|2021-09-23 04:54:10|200893.2|200743.2|200894.1|200744.1|200894.7|200744.7|200892.5|200742.5|16
1632372860000|2021-09-23 04:54:20|200895.7|200745.7|200892.6|200742.6|200896.2|200746.2|200892.3|200742.3|16
1632372870000|2021-09-23 04:54:30|200893.1|200743.1|200897.4|200747.4|200897.4|200747.4|200891.8|200741.8|21
1632372880000|2021-09-23 04:54:40|200896.5|200746.5|200894.1|200744.1|200897.6|200747.6|200891.8|200741.8|13
1632372890000|2021-09-23 04:54:50|200894|200744|200892.2|200742.2|200895.4|200745.4|200890.8|200740.8|14
1632372900000|2021-09-23 04:55:00|200892.5|200742.5|200894.6|200744.6|200897|200747|200892.4|200742.4|17
1632372910000|2021-09-23 04:55:10|200894.9|200744.9|200890.5|200740.5|200894.9|200744.9|200889.6|200739.6|10
1632372920000|2021-09-23 04:55:20|200890.3|200740.3|200888|200738|200893.7|200743.7|200886.1|200736.1|20
1632372930000|2021-09-23 04:55:30|200887.5|200737.5|200887.7|200737.7|200889.9|200739.9|200885|200735|12
1632372940000|2021-09-23 04:55:40|200889.8|200739.8|200889.3|200739.3|200891.9|200741.9|200888.3|200738.3|14
1632372950000|2021-09-23 04:55:50|200890.8|200740.8|200889|200739|200890.8|200740.8|200888.3|200738.3|6
1632372960000|2021-09-23 04:56:00|200888.9|200738.9|200885.1|200735.1|200888.9|200738.9|200884.3|200734.3|9
1632372970000|2021-09-23 04:56:10|200885.9|200735.9|200887.7|200737.7|200892.5|200742.5|200883.1|200733.1|19
1632372980000|2021-09-23 04:56:20|200890.3|200740.3|200886.9|200736.9|200890.8|200740.8|200886.9|200736.9|16
1632372990000|2021-09-23 04:56:30|200888.9|200738.9|200883.2|200733.2|200888.9|200738.9|200883.2|200733.2|11
1632373000000|2021-09-23 04:56:40|200883.5|200733.5|200885.4|200735.4|200890.6|200740.6|200882|200732|10
1632373010000|2021-09-23 04:56:50|200886.5|200736.5|200876.3|200726.3|200886.5|200736.5|200873.1|200723.1|20
1632373020000|2021-09-23 04:57:00|200878|200728|200877.2|200727.2|200878.3|200728.3|200875.9|200725.9|16
1632373030000|2021-09-23 04:57:10|200873.8|200723.8|200874.5|200724.5|200876.3|200726.3|200873|200723|18
1632373040000|2021-09-23 04:57:20|200875|200725|200873.2|200723.2|200875.3|200725.3|200871.8|200721.8|13
1632373050000|2021-09-23 04:57:30|200870.1|200720.1|200874.1|200724.1|200876.4|200726.4|200870.1|200720.1|15
1632373060000|2021-09-23 04:57:40|200870.8|200720.8|200874.7|200724.7|200875.9|200725.9|200870.8|200720.8|18
1632373070000|2021-09-23 04:57:50|200874.2|200724.2|200872.7|200722.7|200876.7|200726.7|200872.3|200722.3|12
1632373080000|2021-09-23 04:58:00|200873|200723|200870.5|200720.5|200873|200723|200870.5|200720.5|15
1632373090000|2021-09-23 04:58:10|200869.8|200719.8|200869.6|200719.6|200871.7|200721.7|200869.6|200719.6|13
1632373100000|2021-09-23 04:58:20|200869.7|200719.7|200868.4|200718.4|200870|200720|200868.4|200718.4|12
1632373110000|2021-09-23 04:58:30|200868.8|200718.8|200836.2|200686.2|200870.4|200720.4|200836.2|200686.2|13
1632373120000|2021-09-23 04:58:40|200833.7|200683.7|200835.4|200685.4|200838.2|200688.2|200833.7|200683.7|24
1632373130000|2021-09-23 04:58:50|200837|200687|200836.1|200686.1|200838.1|200688.1|200835.2|200685.2|19
1632373140000|2021-09-23 04:59:00|200835.3|200685.3|200833.8|200683.8|200836.8|200686.8|200833.1|200683.1|17
1632373150000|2021-09-23 04:59:10|200835.3|200685.3|200834.6|200684.6|200835.6|200685.6|200832.3|200682.3|19
1632373160000|2021-09-23 04:59:20|200834.5|200684.5|200829.5|200679.5|200834.9|200684.9|200829.3|200679.3|17
1632373170000|2021-09-23 04:59:30|200829.9|200679.9|200832.2|200682.2|200832.2|200682.2|200828.4|200678.4|8
1632373180000|2021-09-23 04:59:40|200831.6|200681.6|200831.6|200681.6|200831.7|200681.7|200831.1|200681.1|6
1632373190000|2021-09-23 04:59:50|200830.9|200680.9|200830.5|200680.5|200831.7|200681.7|200828.6|200678.6|17
1632373200000|2021-09-23 05:00:00|200831.3|200681.3|200844.3|200694.3|200844.6|200694.6|200829.1|200679.1|28
1632373210000|2021-09-23 05:00:10|200843.6|200693.6|200837.6|200687.6|200843.6|200693.6|200837.6|200687.6|19
1632373220000|2021-09-23 05:00:20|200837.7|200687.7|200836.4|200686.4|200838.3|200688.3|200836.4|200686.4|14
1632373230000|2021-09-23 05:00:30|200837.7|200687.7|200837.7|200687.7|200837.9|200687.9|200836.8|200686.8|15
1632373240000|2021-09-23 05:00:40|200836.1|200686.1|200839.3|200689.3|200839.3|200689.3|200835.9|200685.9|18
1632373250000|2021-09-23 05:00:50|200839.2|200689.2|200838.4|200688.4|200839.5|200689.5|200838.3|200688.3|19
1632373260000|2021-09-23 05:01:00|200838.1|200688.1|200837.8|200687.8|200841.2|200691.2|200835.5|200685.5|20
1632373270000|2021-09-23 05:01:10|200836.9|200686.9|200837.8|200687.8|200838.9|200688.9|200836.9|200686.9|12
1632373280000|2021-09-23 05:01:20|200838.1|200688.1|200839.1|200689.1|200839.7|200689.7|200837.9|200687.9|10
1632373290000|2021-09-23 05:01:30|200838.3|200688.3|200837.8|200687.8|200838.4|200688.4|200836|200686|9
1632373300000|2021-09-23 05:01:40|200836.8|200686.8|200835.2|200685.2|200841.3|200691.3|200835.2|200685.2|7
1632373310000|2021-09-23 05:01:50|200831.9|200681.9|200836.2|200686.2|200838.3|200688.3|200831.9|200681.9|18
1632373320000|2021-09-23 05:02:00|200836.3|200686.3|200838.2|200688.2|200838.6|200688.6|200835.1|200685.1|16
1632373330000|2021-09-23 05:02:10|200835.6|200685.6|200835.9|200685.9|200836.7|200686.7|200835.1|200685.1|10
1632373340000|2021-09-23 05:02:20|200835.6|200685.6|200835.1|200685.1|200835.6|200685.6|200833.3|200683.3|9
1632373350000|2021-09-23 05:02:30|200841.2|200691.2|200803.4|200653.4|200841.7|200691.7|200802.9|200652.9|25
1632373360000|2021-09-23 05:02:40|200802.5|200652.5|200805.1|200655.1|200805.8|200655.8|200801.8|200651.8|19
1632373370000|2021-09-23 05:02:50|200804|200654|200804.8|200654.8|200812.9|200662.9|200798.9|200648.9|24
1632373380000|2021-09-23 05:03:00|200803.6|200653.6|200802|200652|200804.5|200654.5|200801.3|200651.3|23
1632373390000|2021-09-23 05:03:10|200802.7|200652.7|200812.4|200662.4|200812.4|200662.4|200802.6|200652.6|23
1632373400000|2021-09-23 05:03:20|200812.8|200662.8|200824.9|200674.9|200824.9|200674.9|200812.8|200662.8|28
1632373410000|2021-09-23 05:03:30|200827|200677|200825.5|200675.5|200832.3|200682.3|200823.5|200673.5|19
1632373420000|2021-09-23 05:03:40|200824.4|200674.4|200824.5|200674.5|200824.5|200674.5|200821|200671|16
1632373430000|2021-09-23 05:03:50|200821.5|200671.5|200826.2|200676.2|200833.9|200683.9|200821.5|200671.5|20
1632373440000|2021-09-23 05:04:00|200824.5|200674.5|200830.3|200680.3|200831.8|200681.8|200824.5|200674.5|17
1632373450000|2021-09-23 05:04:10|200829.8|200679.8|200827.9|200677.9|200831.7|200681.7|200827.3|200677.3|10
1632373460000|2021-09-23 05:04:20|200826.8|200676.8|200830.4|200680.4|200830.4|200680.4|200826.8|200676.8|8
1632373470000|2021-09-23 05:04:30|200829|200679|200831.8|200681.8|200831.8|200681.8|200825.5|200675.5|11
1632373480000|2021-09-23 05:04:40|200832.4|200682.4|200832.9|200682.9|200832.9|200682.9|200829.5|200679.5|14
1632373490000|2021-09-23 05:04:50|200832.7|200682.7|200829.5|200679.5|200832.7|200682.7|200827.7|200677.7|14
1632373500000|2021-09-23 05:05:00|200830.3|200680.3|200829.2|200679.2|200832.2|200682.2|200829.2|200679.2|16
1632373510000|2021-09-23 05:05:10|200829.5|200679.5|200831.1|200681.1|200831.7|200681.7|200828.6|200678.6|15
1632373520000|2021-09-23 05:05:20|200829.7|200679.7|200830|200680|200832.2|200682.2|200828.3|200678.3|11
1632373530000|2021-09-23 05:05:30|200829.5|200679.5|200833.9|200683.9|200834.7|200684.7|200829.4|200679.4|13
1632373540000|2021-09-23 05:05:40|200832.9|200682.9|200833.9|200683.9|200834.2|200684.2|200829.2|200679.2|18
1632373550000|2021-09-23 05:05:50|200833.5|200683.5|200829.7|200679.7|200835.7|200685.7|200829.7|200679.7|9
1632373560000|2021-09-23 05:06:00|200830.9|200680.9|200827.8|200677.8|200832.1|200682.1|200827.7|200677.7|11
1632373570000|2021-09-23 05:06:10|200828.1|200678.1|200828.3|200678.3|200828.6|200678.6|200828.1|200678.1|5
1632373580000|2021-09-23 05:06:20|200828.1|200678.1|200831.2|200681.2|200832.2|200682.2|200828.1|200678.1|12
1632373590000|2021-09-23 05:06:30|200832|200682|200830.6|200680.6|200834.2|200684.2|200829.6|200679.6|10
1632373600000|2021-09-23 05:06:40|200831.1|200681.1|200829.4|200679.4|200832.9|200682.9|200828.9|200678.9|12
1632373610000|2021-09-23 05:06:50|200829.2|200679.2|200827.7|200677.7|200837.5|200687.5|200827.6|200677.6|12
1632373620000|2021-09-23 05:07:00|200827.6|200677.6|200827|200677|200829|200679|200827|200677|13
1632373630000|2021-09-23 05:07:10|200827.5|200677.5|200822.4|200672.4|200828.8|200678.8|200822.4|200672.4|24
1632373640000|2021-09-23 05:07:20|200824|200674|200824.4|200674.4|200827.2|200677.2|200822|200672|12
1632373650000|2021-09-23 05:07:30|200824.3|200674.3|200807.3|200657.3|200824.9|200674.9|200801.4|200651.4|18
1632373660000|2021-09-23 05:07:40|200805.6|200655.6|200790.9|200640.9|200806.6|200656.6|200790.9|200640.9|29
1632373670000|2021-09-23 05:07:50|200794.4|200644.4|200794.8|200644.8|200800|200650|200792.9|200642.9|23
1632373680000|2021-09-23 05:08:00|200794.4|200644.4|200796.1|200646.1|200796.1|200646.1|200791.3|200641.3|16
1632373690000|2021-09-23 05:08:10|200795.8|200645.8|200796.6|200646.6|200798.8|200648.8|200795.2|200645.2|21
1632373700000|2021-09-23 05:08:20|200796.5|200646.5|200796.4|200646.4|200799|200649|200794.8|200644.8|20
1632373710000|2021-09-23 05:08:30|200795.4|200645.4|200797.6|200647.6|200798.5|200648.5|200795.4|200645.4|15
1632373720000|2021-09-23 05:08:40|200797.2|200647.2|200797.9|200647.9|200800.7|200650.7|200794.8|200644.8|13
1632373730000|2021-09-23 05:08:50|200795.8|200645.8|200794.6|200644.6|200797|200647|200793.1|200643.1|14
1632373740000|2021-09-23 05:09:00|200796.2|200646.2|200794.6|200644.6|200799.1|200649.1|200794.6|200644.6|15
1632373750000|2021-09-23 05:09:10|200795|200645|200795.1|200645.1|200796.6|200646.6|200793.1|200643.1|13
1632373760000|2021-09-23 05:09:20|200797.8|200647.8|200799.1|200649.1|200800.6|200650.6|200797.8|200647.8|15
1632373770000|2021-09-23 05:09:30|200798.8|200648.8|200796.1|200646.1|200799.7|200649.7|200796.1|200646.1|13
1632373780000|2021-09-23 05:09:40|200795.6|200645.6|200800.8|200650.8|200800.8|200650.8|200795.6|200645.6|12
1632373790000|2021-09-23 05:09:50|200801.4|200651.4|200805.3|200655.3|200806.7|200656.7|200797|200647|19
1632373800000|2021-09-23 05:10:00|200806|200656|200800.1|200650.1|200807|200657|200797.8|200647.8|23
1632373810000|2021-09-23 05:10:10|200799.1|200649.1|200798.4|200648.4|200801.4|200651.4|200797.5|200647.5|10
1632373820000|2021-09-23 05:10:20|200799.3|200649.3|200800|200650|200800.6|200650.6|200798.1|200648.1|13
1632373830000|2021-09-23 05:10:30|200799.4|200649.4|200803.6|200653.6|200803.6|200653.6|200797.9|200647.9|19
1632373840000|2021-09-23 05:10:40|200797.7|200647.7|200801.4|200651.4|200802.7|200652.7|200797.7|200647.7|10
1632373850000|2021-09-23 05:10:50|200801.7|200651.7|200800.7|200650.7|200802.1|200652.1|200799.6|200649.6|14
1632373860000|2021-09-23 05:11:00|200802|200652|200802.5|200652.5|200803.2|200653.2|200800.5|200650.5|17
1632373870000|2021-09-23 05:11:10|200802.9|200652.9|200800.9|200650.9|200803.6|200653.6|200799.2|200649.2|15
1632373880000|2021-09-23 05:11:20|200801.9|200651.9|200803.1|200653.1|200805.8|200655.8|200801.5|200651.5|13
1632373890000|2021-09-23 05:11:30|200802.7|200652.7|200799|200649|200805.7|200655.7|200792.1|200642.1|25
1632373900000|2021-09-23 05:11:40|200799.1|200649.1|200798|200648|200802.6|200652.6|200796.2|200646.2|17
1632373910000|2021-09-23 05:11:50|200796.6|200646.6|200797.9|200647.9|200798.8|200648.8|200795.8|200645.8|21
1632373920000|2021-09-23 05:12:00|200798|200648|200818.7|200668.7|200818.7|200668.7|200795.8|200645.8|25
1632373930000|2021-09-23 05:12:10|200811.5|200661.5|200808.2|200658.2|200817.3|200667.3|200805.3|200655.3|21
1632373940000|2021-09-23 05:12:20|200808.5|200658.5|200808.9|200658.9|200809.2|200659.2|200806.6|200656.6|19
1632373950000|2021-09-23 05:12:30|200808.6|200658.6|200808.4|200658.4|200808.9|200658.9|200806.5|200656.5|19
1632373960000|2021-09-23 05:12:40|200807.8|200657.8|200807.9|200657.9|200808.9|200658.9|200806.8|200656.8|17
1632373970000|2021-09-23 05:12:50|200807.6|200657.6|200808.8|200658.8|200811.9|200661.9|200806.3|200656.3|15
1632373980000|2021-09-23 05:13:00|200808.2|200658.2|200807.2|200657.2|200812.6|200662.6|200803.9|200653.9|22
1632373990000|2021-09-23 05:13:10|200807.6|200657.6|200804.7|200654.7|200807.6|200657.6|200800.7|200650.7|20
1632374000000|2021-09-23 05:13:20|200803.5|200653.5|200797.7|200647.7|200803.5|200653.5|200789.5|200639.5|21
1632374010000|2021-09-23 05:13:30|200796|200646|200794.7|200644.7|200796.5|200646.5|200791|200641|18
1632374020000|2021-09-23 05:13:40|200795.2|200645.2|200795.3|200645.3|200796.9|200646.9|200794.1|200644.1|11
1632374030000|2021-09-23 05:13:50|200795.2|200645.2|200793.2|200643.2|200796.8|200646.8|200793|200643|19
1632374040000|2021-09-23 05:14:00|200793.4|200643.4|200791.5|200641.5|200797.7|200647.7|200791.5|200641.5|27
1632374050000|2021-09-23 05:14:10|200792.2|200642.2|200795.8|200645.8|200798.2|200648.2|200792.2|200642.2|20
1632374060000|2021-09-23 05:14:20|200796.1|200646.1|200797.6|200647.6|200798.5|200648.5|200795.2|200645.2|18
1632374070000|2021-09-23 05:14:30|200797.3|200647.3|200795.3|200645.3|200797.3|200647.3|200794.3|200644.3|20
1632374080000|2021-09-23 05:14:40|200794.6|200644.6|200796.3|200646.3|200796.4|200646.4|200794.1|200644.1|16
1632374090000|2021-09-23 05:14:50|200796|200646|200798.3|200648.3|200799.5|200649.5|200796|200646|16
1632374100000|2021-09-23 05:15:00|200798.1|200648.1|200803|200653|200804.6|200654.6|200798.1|200648.1|17
1632374110000|2021-09-23 05:15:10|200802.1|200652.1|200800.2|200650.2|200802.6|200652.6|200798.2|200648.2|19
1632374120000|2021-09-23 05:15:20|200801.2|200651.2|200795|200645|200801.2|200651.2|200794.9|200644.9|14
1632374130000|2021-09-23 05:15:30|200795.8|200645.8|200794.4|200644.4|200799.1|200649.1|200794.4|200644.4|16
1632374140000|2021-09-23 05:15:40|200795.4|200645.4|200796.8|200646.8|200796.8|200646.8|200794.8|200644.8|7
1632374150000|2021-09-23 05:15:50|200797.2|200647.2|200796.1|200646.1|200797.3|200647.3|200794.9|200644.9|12
1632374160000|2021-09-23 05:16:00|200796.2|200646.2|200794.2|200644.2|200796.2|200646.2|200792.7|200642.7|13
1632374170000|2021-09-23 05:16:10|200795.4|200645.4|200792.5|200642.5|200795.4|200645.4|200791.4|200641.4|9
1632374180000|2021-09-23 05:16:20|200791.9|200641.9|200793|200643|200793.5|200643.5|200791.9|200641.9|13
1632374190000|2021-09-23 05:16:30|200793.1|200643.1|200794.1|200644.1|200794.2|200644.2|200793.1|200643.1|9
1632374200000|2021-09-23 05:16:40|200792|200642|200789.5|200639.5|200792.3|200642.3|200788.8|200638.8|7
1632374210000|2021-09-23 05:16:50|200790.7|200640.7|200793.9|200643.9|200794.3|200644.3|200790.7|200640.7|18
1632374220000|2021-09-23 05:17:00|200793.5|200643.5|200794.5|200644.5|200794.5|200644.5|200792.8|200642.8|14
1632374230000|2021-09-23 05:17:10|200794|200644|200795.1|200645.1|200795.3|200645.3|200792.5|200642.5|9
1632374240000|2021-09-23 05:17:20|200796.5|200646.5|200795.9|200645.9|200796.7|200646.7|200793.1|200643.1|14
1632374250000|2021-09-23 05:17:30|200797.5|200647.5|200797.5|200647.5|200798.5|200648.5|200795.5|200645.5|9
1632374260000|2021-09-23 05:17:40|200795.5|200645.5|200795.2|200645.2|200798.3|200648.3|200794.5|200644.5|7
1632374270000|2021-09-23 05:17:50|200796.6|200646.6|200794.6|200644.6|200796.6|200646.6|200794.5|200644.5|9
1632374280000|2021-09-23 05:18:00|200798.1|200648.1|200792.3|200642.3|200798.1|200648.1|200791|200641|13
1632374290000|2021-09-23 05:18:10|200792.7|200642.7|200790.9|200640.9|200794.3|200644.3|200790.9|200640.9|6
1632374300000|2021-09-23 05:18:20|200792.5|200642.5|200795.8|200645.8|200796|200646|200791.9|200641.9|20
1632374310000|2021-09-23 05:18:30|200796.2|200646.2|200794.1|200644.1|200796.2|200646.2|200794.1|200644.1|10
1632374320000|2021-09-23 05:18:40|200795.1|200645.1|200794|200644|200796.1|200646.1|200792.2|200642.2|14
1632374330000|2021-09-23 05:18:50|200794.8|200644.8|200797.5|200647.5|200798.7|200648.7|200793.4|200643.4|14
1632374340000|2021-09-23 05:19:00|200799.2|200649.2|200799|200649|200799.8|200649.8|200798.7|200648.7|20
1632374350000|2021-09-23 05:19:10|200799.6|200649.6|200796.9|200646.9|200800|200650|200796.9|200646.9|14
1632374360000|2021-09-23 05:19:20|200797.8|200647.8|200796.6|200646.6|200798.2|200648.2|200795.1|200645.1|15
1632374370000|2021-09-23 05:19:30|200795.9|200645.9|200799.7|200649.7|200801.1|200651.1|200795.9|200645.9|18
1632374380000|2021-09-23 05:19:40|200799.6|200649.6|200797.8|200647.8|200799.6|200649.6|200794.3|200644.3|17
1632374390000|2021-09-23 05:19:50|200797|200647|200798.9|200648.9|200799.5|200649.5|200795.9|200645.9|11
1632374400000|2021-09-23 05:20:00|200799|200649|200801.3|200651.3|200801.6|200651.6|200798.6|200648.6|15
1632374410000|2021-09-23 05:20:10|200801.5|200651.5|200800.4|200650.4|200801.5|200651.5|200796.2|200646.2|17
1632374420000|2021-09-23 05:20:20|200800.5|200650.5|200800.6|200650.6|200800.7|200650.7|200794|200644|26
1632374430000|2021-09-23 05:20:30|200804.3|200654.3|200798|200648|200804.3|200654.3|200796.9|200646.9|16
1632374440000|2021-09-23 05:20:40|200799|200649|200797|200647|200799|200649|200795.6|200645.6|23
1632374450000|2021-09-23 05:20:50|200797.3|200647.3|200800.1|200650.1|200801.2|200651.2|200797|200647|23
1632374460000|2021-09-23 05:21:00|200801.7|200651.7|200798.8|200648.8|200801.7|200651.7|200798.1|200648.1|20
1632374470000|2021-09-23 05:21:10|200799.3|200649.3|200828.9|200678.9|200833.9|200683.9|200799.3|200649.3|19
1632374480000|2021-09-23 05:21:20|200829.3|200679.3|200833.1|200683.1|200833.4|200683.4|200829.1|200679.1|22
1632374490000|2021-09-23 05:21:30|200832.1|200682.1|200829|200679|200832.1|200682.1|200828.6|200678.6|13
1632374500000|2021-09-23 05:21:40|200828.7|200678.7|200833.2|200683.2|200833.6|200683.6|200828.7|200678.7|20
1632374510000|2021-09-23 05:21:50|200833.6|200683.6|200833.8|200683.8|200836.7|200686.7|200831.9|200681.9|17
1632374520000|2021-09-23 05:22:00|200832.8|200682.8|200832.1|200682.1|200832.9|200682.9|200830.2|200680.2|23
1632374530000|2021-09-23 05:22:10|200831.8|200681.8|200831.5|200681.5|200831.8|200681.8|200829.9|200679.9|16
1632374540000|2021-09-23 05:22:20|200831|200681|200837.2|200687.2|200842.5|200692.5|200828.9|200678.9|17
1632374550000|2021-09-23 05:22:30|200835.7|200685.7|200836.9|200686.9|200839.2|200689.2|200835.5|200685.5|16
1632374560000|2021-09-23 05:22:40|200836|200686|200834.9|200684.9|200838.9|200688.9|200832.9|200682.9|13
1632374570000|2021-09-23 05:22:50|200834.2|200684.2|200838.7|200688.7|200838.9|200688.9|200834.2|200684.2|8
1632374580000|2021-09-23 05:23:00|200839.4|200689.4|200839.6|200689.6|200844.8|200694.8|200839.4|200689.4|10
1632374590000|2021-09-23 05:23:10|200836.8|200686.8|200840.1|200690.1|200840.5|200690.5|200836.8|200686.8|12
1632374600000|2021-09-23 05:23:20|200840.3|200690.3|200840.3|200690.3|200841|200691|200837.2|200687.2|10
1632374610000|2021-09-23 05:23:30|200839.4|200689.4|200839.9|200689.9|200840|200690|200838.9|200688.9|16
1632374620000|2021-09-23 05:23:40|200840.3|200690.3|200840.1|200690.1|200842.2|200692.2|200840.1|200690.1|13
1632374630000|2021-09-23 05:23:50|200841.2|200691.2|200842.6|200692.6|200842.6|200692.6|200839.4|200689.4|12
1632374640000|2021-09-23 05:24:00|200842.1|200692.1|200840.8|200690.8|200843.4|200693.4|200840.8|200690.8|18
1632374650000|2021-09-23 05:24:10|200841.5|200691.5|200837.3|200687.3|200841.9|200691.9|200836.9|200686.9|18
1632374660000|2021-09-23 05:24:20|200838|200688|200838.4|200688.4|200839.9|200689.9|200837.8|200687.8|15
1632374670000|2021-09-23 05:24:30|200838|200688|200836.3|200686.3|200838.9|200688.9|200836.3|200686.3|11
1632374680000|2021-09-23 05:24:40|200838.1|200688.1|200838|200688|200838.1|200688.1|200837.3|200687.3|12
1632374690000|2021-09-23 05:24:50|200838.2|200688.2|200837.8|200687.8|200838.2|200688.2|200837.6|200687.6|6
1632374700000|2021-09-23 05:25:00|200837.9|200687.9|200837.5|200687.5|200840.2|200690.2|200837.5|200687.5|15
1632374710000|2021-09-23 05:25:10|200837.3|200687.3|200838.9|200688.9|200839|200689|200837.3|200687.3|10
1632374720000|2021-09-23 05:25:20|200838.5|200688.5|200837.5|200687.5|200839.2|200689.2|200837.5|200687.5|13
1632374730000|2021-09-23 05:25:30|200837.8|200687.8|200840|200690|200841.2|200691.2|200837.8|200687.8|11
1632374740000|2021-09-23 05:25:40|200840.1|200690.1|200839.7|200689.7|200843.1|200693.1|200839.7|200689.7|14
1632374750000|2021-09-23 05:25:50|200839.9|200689.9|200840|200690|200840.5|200690.5|200839.7|200689.7|8
1632374760000|2021-09-23 05:26:00|200839.7|200689.7|200837.2|200687.2|200840.2|200690.2|200837.1|200687.1|12
1632374770000|2021-09-23 05:26:10|200836|200686|200832.7|200682.7|200837.6|200687.6|200832.7|200682.7|15
1632374780000|2021-09-23 05:26:20|200833.5|200683.5|200807.5|200657.5|200838.9|200688.9|200805.8|200655.8|21
1632374790000|2021-09-23 05:26:30|200806|200656|200799.2|200649.2|200808.2|200658.2|200798.6|200648.6|15
1632374800000|2021-09-23 05:26:40|200798.7|200648.7|200796.5|200646.5|200800.8|200650.8|200796.5|200646.5|28
1632374810000|2021-09-23 05:26:50|200797.7|200647.7|200796.6|200646.6|200797.8|200647.8|200794.9|200644.9|16
1632374820000|2021-09-23 05:27:00|200797.7|200647.7|200798.3|200648.3|200799.5|200649.5|200797.6|200647.6|9
1632374830000|2021-09-23 05:27:10|200797.6|200647.6|200797.6|200647.6|200798|200648|200797.3|200647.3|6
1632374840000|2021-09-23 05:27:20|200802.7|200652.7|200799.2|200649.2|200806.8|200656.8|200799.2|200649.2|11
1632374850000|2021-09-23 05:27:30|200801.1|200651.1|200799.4|200649.4|200802.7|200652.7|200798.7|200648.7|13
1632374860000|2021-09-23 05:27:40|200799.5|200649.5|200800.1|200650.1|200801.1|200651.1|200798.9|200648.9|11
1632374870000|2021-09-23 05:27:50|200799.5|200649.5|200801.5|200651.5|200804.5|200654.5|200799.5|200649.5|17
1632374880000|2021-09-23 05:28:00|200801.4|200651.4|200800.7|200650.7|200805.5|200655.5|200800.7|200650.7|17
1632374890000|2021-09-23 05:28:10|200801.7|200651.7|200805.4|200655.4|200805.4|200655.4|200801.7|200651.7|15
1632374900000|2021-09-23 05:28:20|200805.3|200655.3|200803.4|200653.4|200805.9|200655.9|200803.1|200653.1|9
1632374910000|2021-09-23 05:28:30|200803.5|200653.5|200802.1|200652.1|200803.5|200653.5|200801.6|200651.6|17
1632374920000|2021-09-23 05:28:40|200799.6|200649.6|200802.4|200652.4|200803|200653|200799|200649|16
1632374930000|2021-09-23 05:28:50|200802.5|200652.5|200802.2|200652.2|200804|200654|200802.2|200652.2|11
1632374940000|2021-09-23 05:29:00|200801.5|200651.5|200797.1|200647.1|200801.5|200651.5|200793.4|200643.4|17
1632374950000|2021-09-23 05:29:10|200796.2|200646.2|200793.2|200643.2|200796.2|200646.2|200789.7|200639.7|19
1632374960000|2021-09-23 05:29:20|200792.4|200642.4|200793.4|200643.4|200793.4|200643.4|200792.4|200642.4|8
1632374970000|2021-09-23 05:29:30|200792.6|200642.6|200791.9|200641.9|200796.3|200646.3|200791.9|200641.9|12
1632374980000|2021-09-23 05:29:40|200791.7|200641.7|200793.4|200643.4|200794.4|200644.4|200791.7|200641.7|10
1632374990000|2021-09-23 05:29:50|200794|200644|200797.8|200647.8|200797.8|200647.8|200791.3|200641.3|21
1632375000000|2021-09-23 05:30:00|200798.3|200648.3|200794.6|200644.6|200800.6|200650.6|200791.2|200641.2|25
1632375010000|2021-09-23 05:30:10|200795.8|200645.8|200792.3|200642.3|200796.3|200646.3|200791.6|200641.6|20
1632375020000|2021-09-23 05:30:20|200792.2|200642.2|200790.4|200640.4|200792.2|200642.2|200790.4|200640.4|16
1632375030000|2021-09-23 05:30:30|200791.4|200641.4|200793|200643|200795.6|200645.6|200791.3|200641.3|21
1632375040000|2021-09-23 05:30:40|200793.1|200643.1|200793.7|200643.7|200795|200645|200792.7|200642.7|9
1632375050000|2021-09-23 05:30:50|200793.4|200643.4|200795.9|200645.9|200795.9|200645.9|200792.9|200642.9|16
1632375060000|2021-09-23 05:31:00|200794.6|200644.6|200794.5|200644.5|200796.5|200646.5|200794|200644|17
1632375070000|2021-09-23 05:31:10|200795.1|200645.1|200793.5|200643.5|200796.9|200646.9|200792.5|200642.5|15
1632375080000|2021-09-23 05:31:20|200792.9|200642.9|200799.1|200649.1|200799.6|200649.6|200792.7|200642.7|25
1632375090000|2021-09-23 05:31:30|200801.6|200651.6|200800.8|200650.8|200803.8|200653.8|200798.2|200648.2|27
1632375100000|2021-09-23 05:31:40|200798.7|200648.7|200804.7|200654.7|200804.7|200654.7|200798.1|200648.1|9
1632375110000|2021-09-23 05:31:50|200803.8|200653.8|200799.3|200649.3|200803.8|200653.8|200797.8|200647.8|21
1632375120000|2021-09-23 05:32:00|200798.9|200648.9|200799|200649|200800.4|200650.4|200798|200648|17
1632375130000|2021-09-23 05:32:10|200798.9|200648.9|200797.4|200647.4|200798.9|200648.9|200796.2|200646.2|9
1632375140000|2021-09-23 05:32:20|200797.3|200647.3|200798.7|200648.7|200799.4|200649.4|200795.5|200645.5|16
1632375150000|2021-09-23 05:32:30|200798.2|200648.2|200795.5|200645.5|200798.2|200648.2|200793.5|200643.5|14
1632375160000|2021-09-23 05:32:40|200795|200645|200796.1|200646.1|200796.8|200646.8|200792.8|200642.8|14
1632375170000|2021-09-23 05:32:50|200795.1|200645.1|200792.2|200642.2|200796.5|200646.5|200790|200640|17
1632375180000|2021-09-23 05:33:00|200791.3|200641.3|200787.6|200637.6|200793.8|200643.8|200784.9|200634.9|13
1632375190000|2021-09-23 05:33:10|200788.1|200638.1|200792.2|200642.2|200793|200643|200788.1|200638.1|10
1632375200000|2021-09-23 05:33:20|200793.1|200643.1|200787.8|200637.8|200794.1|200644.1|200785.8|200635.8|10
1632375210000|2021-09-23 05:33:30|200788.3|200638.3|200785.1|200635.1|200788.3|200638.3|200784.2|200634.2|10
1632375220000|2021-09-23 05:33:40|200784.8|200634.8|200786.9|200636.9|200786.9|200636.9|200784.8|200634.8|12
1632375230000|2021-09-23 05:33:50|200787|200637|200788.9|200638.9|200788.9|200638.9|200786.6|200636.6|12
1632375240000|2021-09-23 05:34:00|200790.3|200640.3|200787.7|200637.7|200790.3|200640.3|200787.7|200637.7|16
1632375250000|2021-09-23 05:34:10|200786.8|200636.8|200787|200637|200788.4|200638.4|200784.7|200634.7|21
1632375260000|2021-09-23 05:34:20|200788.2|200638.2|200787.4|200637.4|200788.2|200638.2|200786.2|200636.2|15
1632375270000|2021-09-23 05:34:30|200787.3|200637.3|200789.5|200639.5|200791.2|200641.2|200785.1|200635.1|10
1632375280000|2021-09-23 05:34:40|200789.1|200639.1|200789.9|200639.9|200791.1|200641.1|200788.1|200638.1|12
1632375290000|2021-09-23 05:34:50|200790.3|200640.3|200791.9|200641.9|200792.8|200642.8|200789.3|200639.3|13
1632375300000|2021-09-23 05:35:00|200792|200642|200792.6|200642.6|200793.5|200643.5|200789.5|200639.5|9
1632375310000|2021-09-23 05:35:10|200792.9|200642.9|200792.7|200642.7|200793.3|200643.3|200790|200640|12
1632375320000|2021-09-23 05:35:20|200792.6|200642.6|200787.8|200637.8|200792.6|200642.6|200786.6|200636.6|19
1632375330000|2021-09-23 05:35:30|200787.4|200637.4|200790.8|200640.8|200791.9|200641.9|200786.9|200636.9|15
1632375340000|2021-09-23 05:35:40|200790.7|200640.7|200792.5|200642.5|200792.9|200642.9|200790.3|200640.3|10
1632375350000|2021-09-23 05:35:50|200790.9|200640.9|200792.6|200642.6|200793|200643|200789.9|200639.9|16
1632375360000|2021-09-23 05:36:00|200792.3|200642.3|200791.7|200641.7|200792.3|200642.3|200790.8|200640.8|10
1632375370000|2021-09-23 05:36:10|200791|200641|200791.9|200641.9|200791.9|200641.9|200790.8|200640.8|8
1632375380000|2021-09-23 05:36:20|200791.7|200641.7|200785.4|200635.4|200793.9|200643.9|200785.4|200635.4|13
1632375390000|2021-09-23 05:36:30|200786.2|200636.2|200786.2|200636.2|200787.9|200637.9|200786.1|200636.1|10
1632375400000|2021-09-23 05:36:40|200787.4|200637.4|200789.2|200639.2|200789.2|200639.2|200787.4|200637.4|5
1632375410000|2021-09-23 05:36:50|200789.3|200639.3|200747.8|200597.8|200789.5|200639.5|200747.8|200597.8|19
1632375420000|2021-09-23 05:37:00|200749.1|200599.1|200746.4|200596.4|200751.6|200601.6|200746.1|200596.1|28
1632375430000|2021-09-23 05:37:10|200746.5|200596.5|200749.4|200599.4|200750.7|200600.7|200722.3|200572.3|24
1632375440000|2021-09-23 05:37:20|200750.4|200600.4|200746.9|200596.9|200752.2|200602.2|200745.2|200595.2|23
1632375450000|2021-09-23 05:37:30|200748|200598|200747|200597|200749.2|200599.2|200742.5|200592.5|29
1632375460000|2021-09-23 05:37:40|200745.8|200595.8|200744|200594|200746.9|200596.9|200736|200586|23
1632375470000|2021-09-23 05:37:50|200744.2|200594.2|200745.4|200595.4|200748.1|200598.1|200741.9|200591.9|27
1632375480000|2021-09-23 05:38:00|200744.7|200594.7|200749.5|200599.5|200749.6|200599.6|200743.3|200593.3|27
1632375490000|2021-09-23 05:38:10|200748.8|200598.8|200752.5|200602.5|200753|200603|200748.8|200598.8|24
1632375500000|2021-09-23 05:38:20|200752.8|200602.8|200750.8|200600.8|200753|200603|200750.1|200600.1|22
1632375510000|2021-09-23 05:38:30|200751.5|200601.5|200749.7|200599.7|200751.8|200601.8|200741.8|200591.8|26
1632375520000|2021-09-23 05:38:40|200749.1|200599.1|200747.2|200597.2|200749.8|200599.8|200737.1|200587.1|25
1632375530000|2021-09-23 05:38:50|200746.4|200596.4|200746.2|200596.2|200747.3|200597.3|200745|200595|19
1632375540000|2021-09-23 05:39:00|200746.6|200596.6|200740.2|200590.2|200746.6|200596.6|200739.7|200589.7|19
1632375550000|2021-09-23 05:39:10|200740.6|200590.6|200713.7|200563.7|200741.7|200591.7|200713.7|200563.7|25
1632375560000|2021-09-23 05:39:20|200714.8|200564.8|200714.1|200564.1|200718.6|200568.6|200714|200564|27
1632375570000|2021-09-23 05:39:30|200714.3|200564.3|200739.2|200589.2|200739.2|200589.2|200714.3|200564.3|21
1632375580000|2021-09-23 05:39:40|200738.9|200588.9|200740.2|200590.2|200741.4|200591.4|200738.5|200588.5|21
1632375590000|2021-09-23 05:39:50|200740.5|200590.5|200730.9|200580.9|200747.5|200597.5|200728.4|200578.4|24
1632375600000|2021-09-23 05:40:00|200731.3|200581.3|200742.8|200592.8|200747.8|200597.8|200730.3|200580.3|26
1632375610000|2021-09-23 05:40:10|200741.5|200591.5|200739.5|200589.5|200742.6|200592.6|200738.3|200588.3|18
1632375620000|2021-09-23 05:40:20|200730.7|200580.7|200727.3|200577.3|200732.7|200582.7|200718.7|200568.7|36
1632375630000|2021-09-23 05:40:30|200727.2|200577.2|200728|200578|200728|200578|200725.7|200575.7|25
1632375640000|2021-09-23 05:40:40|200726.1|200576.1|200727.8|200577.8|200727.8|200577.8|200725.1|200575.1|25
1632375650000|2021-09-23 05:40:50|200725.9|200575.9|200730.9|200580.9|200731.6|200581.6|200725.4|200575.4|24
1632375660000|2021-09-23 05:41:00|200730.2|200580.2|200728.5|200578.5|200730.4|200580.4|200726.6|200576.6|30
1632375670000|2021-09-23 05:41:10|200731.6|200581.6|200732.6|200582.6|200735.5|200585.5|200730.2|200580.2|27
1632375680000|2021-09-23 05:41:20|200733|200583|200725.9|200575.9|200735.7|200585.7|200722.4|200572.4|26
1632375690000|2021-09-23 05:41:30|200726.3|200576.3|200728.7|200578.7|200732.3|200582.3|200725.2|200575.2|29
1632375700000|2021-09-23 05:41:40|200729.4|200579.4|200728.6|200578.6|200730|200580|200725.3|200575.3|27
1632375710000|2021-09-23 05:41:50|200727.8|200577.8|200713.6|200563.6|200728.3|200578.3|200712.5|200562.5|28
1632375720000|2021-09-23 05:42:00|200715.7|200565.7|200723.9|200573.9|200727.1|200577.1|200715.7|200565.7|30
1632375730000|2021-09-23 05:42:10|200723.7|200573.7|200732.3|200582.3|200738.6|200588.6|200723.7|200573.7|25
1632375740000|2021-09-23 05:42:20|200732.5|200582.5|200731.4|200581.4|200734.5|200584.5|200728.8|200578.8|11
1632375750000|2021-09-23 05:42:30|200732.9|200582.9|200757.4|200607.4|200757.4|200607.4|200729.4|200579.4|20
1632375760000|2021-09-23 05:42:40|200753|200603|200745|200595|200753|200603|200735.4|200585.4|24
1632375770000|2021-09-23 05:42:50|200744.1|200594.1|200741.9|200591.9|200745.2|200595.2|200736.2|200586.2|14
1632375780000|2021-09-23 05:43:00|200744.8|200594.8|200744.3|200594.3|200746.2|200596.2|200738.8|200588.8|14
1632375790000|2021-09-23 05:43:10|200743.4|200593.4|200743.1|200593.1|200745.1|200595.1|200739.6|200589.6|13
1632375800000|2021-09-23 05:43:20|200741.6|200591.6|200728.7|200578.7|200741.6|200591.6|200726.8|200576.8|17
1632375810000|2021-09-23 05:43:30|200727|200577|200726.3|200576.3|200728.1|200578.1|200723.5|200573.5|20
1632375820000|2021-09-23 05:43:40|200724.9|200574.9|200724|200574|200727.6|200577.6|200722.8|200572.8|26
1632375830000|2021-09-23 05:43:50|200724.2|200574.2|200738.5|200588.5|200738.5|200588.5|200724|200574|29
1632375840000|2021-09-23 05:44:00|200741.1|200591.1|200739.4|200589.4|200744.4|200594.4|200738.7|200588.7|19
1632375850000|2021-09-23 05:44:10|200741.1|200591.1|200740.9|200590.9|200741.8|200591.8|200739.8|200589.8|10
1632375860000|2021-09-23 05:44:20|200741.2|200591.2|200742.4|200592.4|200742.5|200592.5|200741.2|200591.2|13
1632375870000|2021-09-23 05:44:30|200741.6|200591.6|200736.7|200586.7|200742.4|200592.4|200734.9|200584.9|15
1632375880000|2021-09-23 05:44:40|200737.2|200587.2|200741.8|200591.8|200743.9|200593.9|200736.5|200586.5|24
1632375890000|2021-09-23 05:44:50|200745.1|200595.1|200742|200592|200745.9|200595.9|200737.9|200587.9|17
1632375900000|2021-09-23 05:45:00|200742.1|200592.1|200744.7|200594.7|200748.2|200598.2|200724.1|200574.1|28
1632375910000|2021-09-23 05:45:10|200745.1|200595.1|200744|200594|200745.2|200595.2|200738.3|200588.3|20
1632375920000|2021-09-23 05:45:20|200744.9|200594.9|200745.5|200595.5|200748.2|200598.2|200740.1|200590.1|19
1632375930000|2021-09-23 05:45:30|200745.2|200595.2|200749|200599|200749|200599|200743.8|200593.8|16
1632375940000|2021-09-23 05:45:40|200750.3|200600.3|200748.5|200598.5|200750.4|200600.4|200744.1|200594.1|18
1632375950000|2021-09-23 05:45:50|200750|200600|200746.8|200596.8|200750.5|200600.5|200746.8|200596.8|9
1632375960000|2021-09-23 05:46:00|200746.6|200596.6|200747.1|200597.1|200748.7|200598.7|200746.3|200596.3|9
1632375970000|2021-09-23 05:46:10|200746.8|200596.8|200748|200598|200748.3|200598.3|200746|200596|11
1632375980000|2021-09-23 05:46:20|200747.3|200597.3|200742.2|200592.2|200752.2|200602.2|200739.1|200589.1|19
1632375990000|2021-09-23 05:46:30|200744.5|200594.5|200743|200593|200745|200595|200739.8|200589.8|16
1632376000000|2021-09-23 05:46:40|200746.1|200596.1|200744.2|200594.2|200748|200598|200739.9|200589.9|24
1632376010000|2021-09-23 05:46:50|200744.3|200594.3|200748.6|200598.6|200748.6|200598.6|200743.1|200593.1|18
1632376020000|2021-09-23 05:47:00|200749.9|200599.9|200749.2|200599.2|200750.4|200600.4|200748.2|200598.2|8
1632376030000|2021-09-23 05:47:10|200748.1|200598.1|200749.9|200599.9|200750.1|200600.1|200748.1|200598.1|8
1632376040000|2021-09-23 05:47:20|200750.5|200600.5|200746.1|200596.1|200750.5|200600.5|200740.9|200590.9|22
1632376050000|2021-09-23 05:47:30|200747.5|200597.5|200750.2|200600.2|200750.2|200600.2|200746.9|200596.9|13
1632376060000|2021-09-23 05:47:40|200749.5|200599.5|200747.9|200597.9|200750.2|200600.2|200747.3|200597.3|10
1632376070000|2021-09-23 05:47:50|200747.6|200597.6|200745.6|200595.6|200747.9|200597.9|200737.3|200587.3|30
1632376080000|2021-09-23 05:48:00|200744.9|200594.9|200747.6|200597.6|200751.4|200601.4|200744.9|200594.9|16
1632376090000|2021-09-23 05:48:10|200747.3|200597.3|200741.5|200591.5|200748.5|200598.5|200739.1|200589.1|21
1632376100000|2021-09-23 05:48:20|200739.9|200589.9|200740.7|200590.7|200750.3|200600.3|200736.3|200586.3|28
1632376110000|2021-09-23 05:48:30|200738.5|200588.5|200744.9|200594.9|200747|200597|200728.7|200578.7|28
1632376120000|2021-09-23 05:48:40|200744.1|200594.1|200731.5|200581.5|200744.3|200594.3|200728.9|200578.9|27
1632376130000|2021-09-23 05:48:50|200731.1|200581.1|200731.9|200581.9|200732|200582|200729.4|200579.4|20
1632376140000|2021-09-23 05:49:00|200732.4|200582.4|200755.7|200605.7|200757.2|200607.2|200732.1|200582.1|26
1632376150000|2021-09-23 05:49:10|200756.2|200606.2|200755.4|200605.4|200758.4|200608.4|200750.2|200600.2|19
1632376160000|2021-09-23 05:49:20|200755.2|200605.2|200767.4|200617.4|200767.4|200617.4|200755|200605|23
1632376170000|2021-09-23 05:49:30|200766.8|200616.8|200765.4|200615.4|200768.3|200618.3|200764.9|200614.9|23
1632376180000|2021-09-23 05:49:40|200764.8|200614.8|200766|200616|200766.7|200616.7|200764.7|200614.7|15
1632376190000|2021-09-23 05:49:50|200766.1|200616.1|200766.4|200616.4|200767.2|200617.2|200760.5|200610.5|18
1632376200000|2021-09-23 05:50:00|200775.7|200625.7|200762.5|200612.5|200779|200629|200758.5|200608.5|25
1632376210000|2021-09-23 05:50:10|200762.7|200612.7|200764.1|200614.1|200764.6|200614.6|200762.1|200612.1|27
1632376220000|2021-09-23 05:50:20|200761.9|200611.9|200764.9|200614.9|200765.1|200615.1|200761.9|200611.9|17
1632376230000|2021-09-23 05:50:30|200764.7|200614.7|200765.7|200615.7|200766.2|200616.2|200764.6|200614.6|18
1632376240000|2021-09-23 05:50:40|200765.8|200615.8|200766.3|200616.3|200766.3|200616.3|200765.2|200615.2|14
1632376250000|2021-09-23 05:50:50|200766|200616|200766.3|200616.3|200767.5|200617.5|200766|200616|16
1632376260000|2021-09-23 05:51:00|200770|200620|200768.2|200618.2|200770|200620|200767.2|200617.2|19
1632376270000|2021-09-23 05:51:10|200768.3|200618.3|200769.4|200619.4|200770.2|200620.2|200767.4|200617.4|23
1632376280000|2021-09-23 05:51:20|200769.7|200619.7|200767.3|200617.3|200770.7|200620.7|200766.1|200616.1|15
1632376290000|2021-09-23 05:51:30|200767.5|200617.5|200768.8|200618.8|200769.4|200619.4|200767.3|200617.3|13
1632376300000|2021-09-23 05:51:40|200768.7|200618.7|200771.1|200621.1|200773.7|200623.7|200768.7|200618.7|17
1632376310000|2021-09-23 05:51:50|200771.7|200621.7|200766.5|200616.5|200773.9|200623.9|200765.3|200615.3|19
1632376320000|2021-09-23 05:52:00|200766.9|200616.9|200760.8|200610.8|200766.9|200616.9|200756.8|200606.8|24
1632376330000|2021-09-23 05:52:10|200760.5|200610.5|200758.9|200608.9|200761.3|200611.3|200758.9|200608.9|15
1632376340000|2021-09-23 05:52:20|200760.7|200610.7|200760.7|200610.7|200761.9|200611.9|200759.4|200609.4|18
1632376350000|2021-09-23 05:52:30|200760.8|200610.8|200763.2|200613.2|200767.4|200617.4|200759.4|200609.4|19
1632376360000|2021-09-23 05:52:40|200763.6|200613.6|200765|200615|200765|200615|200760.8|200610.8|19
1632376370000|2021-09-23 05:52:50|200765.6|200615.6|200759.1|200609.1|200765.7|200615.7|200756.7|200606.7|20
1632376380000|2021-09-23 05:53:00|200759.4|200609.4|200760.7|200610.7|200762.8|200612.8|200759.4|200609.4|16
1632376390000|2021-09-23 05:53:10|200761.2|200611.2|200761.6|200611.6|200761.7|200611.7|200760.5|200610.5|7
1632376400000|2021-09-23 05:53:20|200761.8|200611.8|200762.2|200612.2|200762.2|200612.2|200761.8|200611.8|2
1632376410000|2021-09-23 05:53:30|200762.1|200612.1|200765.1|200615.1|200766.6|200616.6|200762.1|200612.1|6
1632376420000|2021-09-23 05:53:40|200760.3|200610.3|200753|200603|200762|200612|200748.3|200598.3|14
1632376430000|2021-09-23 05:53:50|200751.4|200601.4|200757.7|200607.7|200769.1|200619.1|200751.4|200601.4|17
1632376440000|2021-09-23 05:54:00|200756.3|200606.3|200753.9|200603.9|200756.3|200606.3|200750.3|200600.3|13
1632376450000|2021-09-23 05:54:10|200753.6|200603.6|200753.4|200603.4|200755|200605|200752.4|200602.4|13
1632376460000|2021-09-23 05:54:20|200753.8|200603.8|200752.1|200602.1|200755.9|200605.9|200750.3|200600.3|11
1632376470000|2021-09-23 05:54:30|200751.9|200601.9|200754|200604|200755.1|200605.1|200751.9|200601.9|11
1632376480000|2021-09-23 05:54:40|200754.6|200604.6|200753.7|200603.7|200755.5|200605.5|200753.7|200603.7|16
1632376490000|2021-09-23 05:54:50|200753.5|200603.5|200751.3|200601.3|200755.6|200605.6|200751.3|200601.3|9
1632376500000|2021-09-23 05:55:00|200750.3|200600.3|200751.5|200601.5|200752|200602|200749.8|200599.8|11
1632376510000|2021-09-23 05:55:10|200751.7|200601.7|200752.7|200602.7|200756.1|200606.1|200751.7|200601.7|9
1632376520000|2021-09-23 05:55:20|200752.4|200602.4|200750.7|200600.7|200752.4|200602.4|200748|200598|12
1632376530000|2021-09-23 05:55:30|200751.4|200601.4|200750.5|200600.5|200757.3|200607.3|200749.6|200599.6|16
1632376540000|2021-09-23 05:55:40|200752.6|200602.6|200756|200606|200756|200606|200750.7|200600.7|9
1632376550000|2021-09-23 05:55:50|200751.1|200601.1|200752.9|200602.9|200753.7|200603.7|200749.6|200599.6|7
1632376560000|2021-09-23 05:56:00|200753.4|200603.4|200749.9|200599.9|200755.5|200605.5|200749.2|200599.2|29
1632376570000|2021-09-23 05:56:10|200748.9|200598.9|200751.6|200601.6|200751.6|200601.6|200744.7|200594.7|27
1632376580000|2021-09-23 05:56:20|200751.3|200601.3|200748.7|200598.7|200754.6|200604.6|200746|200596|20
1632376590000|2021-09-23 05:56:30|200748.5|200598.5|200748.1|200598.1|200750.1|200600.1|200747.6|200597.6|23
1632376600000|2021-09-23 05:56:40|200748.2|200598.2|200750.8|200600.8|200751.8|200601.8|200746.2|200596.2|17
1632376610000|2021-09-23 05:56:50|200750.6|200600.6|200743|200593|200752.7|200602.7|200742.2|200592.2|21
1632376620000|2021-09-23 05:57:00|200749.6|200599.6|200708.7|200558.7|200749.6|200599.6|200705.8|200555.8|25
1632376630000|2021-09-23 05:57:10|200709.7|200559.7|200709|200559|200711.2|200561.2|200704.1|200554.1|30
1632376640000|2021-09-23 05:57:20|200709.4|200559.4|200706.1|200556.1|200711.8|200561.8|200705.3|200555.3|16
1632376650000|2021-09-23 05:57:30|200709.2|200559.2|200714.5|200564.5|200714.9|200564.9|200704.7|200554.7|26
1632376660000|2021-09-23 05:57:40|200715.4|200565.4|200708.3|200558.3|200715.4|200565.4|200708.3|200558.3|17
1632376670000|2021-09-23 05:57:50|200712.3|200562.3|200712.8|200562.8|200712.8|200562.8|200707.6|200557.6|15
1632376680000|2021-09-23 05:58:00|200712.3|200562.3|200707.8|200557.8|200712.3|200562.3|200707|200557|21
1632376690000|2021-09-23 05:58:10|200707.5|200557.5|200712.1|200562.1|200712.1|200562.1|200706.6|200556.6|12
1632376700000|2021-09-23 05:58:20|200711.5|200561.5|200713.7|200563.7|200714|200564|200710.3|200560.3|12
1632376710000|2021-09-23 05:58:30|200710.4|200560.4|200712.6|200562.6|200713.4|200563.4|200709.7|200559.7|12
1632376720000|2021-09-23 05:58:40|200711.4|200561.4|200707|200557|200714.1|200564.1|200707|200557|15
1632376730000|2021-09-23 05:58:50|200706.6|200556.6|200708.7|200558.7|200708.7|200558.7|200705.3|200555.3|17
1632376740000|2021-09-23 05:59:00|200707.8|200557.8|200706.1|200556.1|200708.8|200558.8|200703.4|200553.4|19
1632376750000|2021-09-23 05:59:10|200707.2|200557.2|200708.1|200558.1|200708.2|200558.2|200707|200557|10
1632376760000|2021-09-23 05:59:20|200706.4|200556.4|200720|200570|200722.6|200572.6|200706.3|200556.3|27
1632376770000|2021-09-23 05:59:30|200720.2|200570.2|200719.1|200569.1|200724.7|200574.7|200715|200565|16
1632376780000|2021-09-23 05:59:40|200720|200570|200727.6|200577.6|200747.5|200597.5|200715.6|200565.6|28
1632376790000|2021-09-23 05:59:50|200727.5|200577.5|200728.4|200578.4|200731.1|200581.1|200724.5|200574.5|25
1632376800000|2021-09-23 06:00:00|200725.2|200575.2|200722.1|200572.1|200730.5|200580.5|200715.8|200565.8|29
1632376810000|2021-09-23 06:00:10|200721.6|200571.6|200735.3|200585.3|200738.8|200588.8|200721.6|200571.6|34
1632376820000|2021-09-23 06:00:20|200737|200587|200747.1|200597.1|200750.5|200600.5|200737|200587|28
1632376830000|2021-09-23 06:00:30|200748.1|200598.1|200710.9|200560.9|200748.1|200598.1|200707.4|200557.4|33
1632376840000|2021-09-23 06:00:40|200710.7|200560.7|200713.4|200563.4|200717.1|200567.1|200709.2|200559.2|19
1632376850000|2021-09-23 06:00:50|200714.4|200564.4|200710.8|200560.8|200717.5|200567.5|200710.6|200560.6|21
1632376860000|2021-09-23 06:01:00|200706.9|200556.9|200686.2|200536.2|200711.1|200561.1|200683.5|200533.5|31
1632376870000|2021-09-23 06:01:10|200687.5|200537.5|200682.5|200532.5|200691.2|200541.2|200680.4|200530.4|24
1632376880000|2021-09-23 06:01:20|200682.6|200532.6|200710.2|200560.2|200710.7|200560.7|200682.6|200532.6|23
1632376890000|2021-09-23 06:01:30|200711|200561|200700.1|200550.1|200711.1|200561.1|200698.6|200548.6|21
1632376900000|2021-09-23 06:01:40|200703.1|200553.1|200700.9|200550.9|200708.4|200558.4|200698.2|200548.2|15
1632376910000|2021-09-23 06:01:50|200700.6|200550.6|200699.3|200549.3|200703.9|200553.9|200698.8|200548.8|27
1632376920000|2021-09-23 06:02:00|200698.8|200548.8|200709.4|200559.4|200714.7|200564.7|200698.8|200548.8|20
1632376930000|2021-09-23 06:02:10|200710.9|200560.9|200713.1|200563.1|200715.8|200565.8|200706.2|200556.2|24
1632376940000|2021-09-23 06:02:20|200714.7|200564.7|200715.2|200565.2|200716.3|200566.3|200713.2|200563.2|16
1632376950000|2021-09-23 06:02:30|200714.7|200564.7|200707.8|200557.8|200714.7|200564.7|200703.9|200553.9|19
1632376960000|2021-09-23 06:02:40|200707.6|200557.6|200700.9|200550.9|200713.3|200563.3|200698.5|200548.5|17
1632376970000|2021-09-23 06:02:50|200702.7|200552.7|200704.7|200554.7|200705|200555|200701.1|200551.1|19
1632376980000|2021-09-23 06:03:00|200701.9|200551.9|200747.5|200597.5|200748.8|200598.8|200701.9|200551.9|27
1632376990000|2021-09-23 06:03:10|200747.6|200597.6|200747.5|200597.5|200748.6|200598.6|200744.5|200594.5|14
1632377000000|2021-09-23 06:03:20|200745.2|200595.2|200743.9|200593.9|200748.3|200598.3|200743.8|200593.8|19
1632377010000|2021-09-23 06:03:30|200745|200595|200749.8|200599.8|200752.5|200602.5|200744.7|200594.7|24
1632377020000|2021-09-23 06:03:40|200749.1|200599.1|200753.7|200603.7|200753.7|200603.7|200748.8|200598.8|21
1632377030000|2021-09-23 06:03:50|200755.3|200605.3|200756.3|200606.3|200756.5|200606.5|200753.6|200603.6|18
1632377040000|2021-09-23 06:04:00|200756.1|200606.1|200756.3|200606.3|200760.9|200610.9|200753.9|200603.9|24
1632377050000|2021-09-23 06:04:10|200755.9|200605.9|200755.1|200605.1|200759.1|200609.1|200754.2|200604.2|18
1632377060000|2021-09-23 06:04:20|200754.8|200604.8|200755.9|200605.9|200757.4|200607.4|200752.2|200602.2|17
1632377070000|2021-09-23 06:04:30|200752.2|200602.2|200755.2|200605.2|200755.2|200605.2|200751.5|200601.5|14
1632377080000|2021-09-23 06:04:40|200754.2|200604.2|200754.6|200604.6|200755.4|200605.4|200751.5|200601.5|14
1632377090000|2021-09-23 06:04:50|200754.7|200604.7|200758.3|200608.3|200758.9|200608.9|200754|200604|14
1632377100000|2021-09-23 06:05:00|200758.2|200608.2|200756.6|200606.6|200761.4|200611.4|200753.4|200603.4|23
1632377110000|2021-09-23 06:05:10|200755.9|200605.9|200783.1|200633.1|200786.9|200636.9|200754|200604|21
1632377120000|2021-09-23 06:05:20|200785.6|200635.6|200789.2|200639.2|200789.9|200639.9|200785|200635|19
1632377130000|2021-09-23 06:05:30|200789.8|200639.8|200791.4|200641.4|200794.9|200644.9|200786.5|200636.5|21
1632377140000|2021-09-23 06:05:40|200789.9|200639.9|200790.5|200640.5|200792|200642|200786.2|200636.2|20
1632377150000|2021-09-23 06:05:50|200791.9|200641.9|200793.2|200643.2|200794.1|200644.1|200789.7|200639.7|20
1632377160000|2021-09-23 06:06:00|200793.7|200643.7|200805|200655|200805.3|200655.3|200790.6|200640.6|34
1632377170000|2021-09-23 06:06:10|200805.7|200655.7|200801.3|200651.3|200806.4|200656.4|200789.7|200639.7|22
1632377180000|2021-09-23 06:06:20|200801.8|200651.8|200790.8|200640.8|200801.8|200651.8|200784.5|200634.5|18
1632377190000|2021-09-23 06:06:30|200790.9|200640.9|200781|200631|200791.8|200641.8|200774.7|200624.7|32
1632377200000|2021-09-23 06:06:40|200779.4|200629.4|200784.3|200634.3|200785.1|200635.1|200773|200623|27
1632377210000|2021-09-23 06:06:50|200784.6|200634.6|200777.8|200627.8|200784.7|200634.7|200776.6|200626.6|26
1632377220000|2021-09-23 06:07:00|200778|200628|200778.5|200628.5|200783.3|200633.3|200775.1|200625.1|27
1632377230000|2021-09-23 06:07:10|200779.2|200629.2|200780.7|200630.7|200785.6|200635.6|200779.1|200629.1|21
1632377240000|2021-09-23 06:07:20|200782.1|200632.1|200781.9|200631.9|200786.9|200636.9|200776.9|200626.9|26
1632377250000|2021-09-23 06:07:30|200785.7|200635.7|200788.3|200638.3|200791.1|200641.1|200785.3|200635.3|28
1632377260000|2021-09-23 06:07:40|200792|200642|200789.9|200639.9|200793.5|200643.5|200789.9|200639.9|11
1632377270000|2021-09-23 06:07:50|200792.3|200642.3|200794.6|200644.6|200794.6|200644.6|200789.5|200639.5|23
1632377280000|2021-09-23 06:08:00|200793.9|200643.9|200799.3|200649.3|200800.6|200650.6|200792.9|200642.9|18
1632377290000|2021-09-23 06:08:10|200799.4|200649.4|200793.1|200643.1|200799.4|200649.4|200791.5|200641.5|20
1632377300000|2021-09-23 06:08:20|200793.2|200643.2|200790|200640|200794.1|200644.1|200789|200639|11
1632377310000|2021-09-23 06:08:30|200793.6|200643.6|200792.1|200642.1|200794.5|200644.5|200791.2|200641.2|17
1632377320000|2021-09-23 06:08:40|200790.8|200640.8|200793|200643|200793|200643|200789.2|200639.2|15
1632377330000|2021-09-23 06:08:50|200791.8|200641.8|200793.5|200643.5|200796.6|200646.6|200791.8|200641.8|14
1632377340000|2021-09-23 06:09:00|200795.8|200645.8|200793.2|200643.2|200795.8|200645.8|200793.1|200643.1|11
1632377350000|2021-09-23 06:09:10|200795.4|200645.4|200867.2|200717.2|200871.5|200721.5|200792.3|200642.3|29
1632377360000|2021-09-23 06:09:20|200866.5|200716.5|200857.9|200707.9|200869.1|200719.1|200857.8|200707.8|30
1632377370000|2021-09-23 06:09:30|200862|200712|200866.7|200716.7|200872.6|200722.6|200858.1|200708.1|30
1632377380000|2021-09-23 06:09:40|200869.6|200719.6|200861.4|200711.4|200871.2|200721.2|200854.2|200704.2|24
1632377390000|2021-09-23 06:09:50|200867.4|200717.4|200828.5|200678.5|200867.6|200717.6|200823.3|200673.3|21
1632377400000|2021-09-23 06:10:00|200830.4|200680.4|200819.1|200669.1|200833.3|200683.3|200804.7|200654.7|25
1632377410000|2021-09-23 06:10:10|200819.2|200669.2|200820|200670|200822|200672|200818.9|200668.9|13
1632377420000|2021-09-23 06:10:20|200820.4|200670.4|200806.3|200656.3|200820.4|200670.4|200802.7|200652.7|26
1632377430000|2021-09-23 06:10:30|200806.7|200656.7|200809.4|200659.4|200809.9|200659.9|200804.5|200654.5|31
1632377440000|2021-09-23 06:10:40|200810.2|200660.2|200791.3|200641.3|200811.7|200661.7|200791.3|200641.3|35
1632377450000|2021-09-23 06:10:50|200791|200641|200791.9|200641.9|200795.7|200645.7|200784.2|200634.2|24
1632377460000|2021-09-23 06:11:00|200779.8|200629.8|200790.4|200640.4|200791|200641|200779.8|200629.8|19
1632377470000|2021-09-23 06:11:10|200790|200640|200783.5|200633.5|200790|200640|200779.7|200629.7|26
1632377480000|2021-09-23 06:11:20|200783.6|200633.6|200787.3|200637.3|200787.3|200637.3|200783.6|200633.6|24
1632377490000|2021-09-23 06:11:30|200786.4|200636.4|200784.5|200634.5|200790|200640|200784.5|200634.5|22
1632377500000|2021-09-23 06:11:40|200786|200636|200783.9|200633.9|200788.1|200638.1|200780.4|200630.4|25
1632377510000|2021-09-23 06:11:50|200784.1|200634.1|200777.6|200627.6|200785.3|200635.3|200776.5|200626.5|24
1632377520000|2021-09-23 06:12:00|200777.9|200627.9|200772.3|200622.3|200779.7|200629.7|200770.9|200620.9|25
1632377530000|2021-09-23 06:12:10|200764|200614|200771.4|200621.4|200774.5|200624.5|200761.8|200611.8|30
1632377540000|2021-09-23 06:12:20|200772.6|200622.6|200797.8|200647.8|200800.3|200650.3|200771|200621|33
1632377550000|2021-09-23 06:12:30|200798.9|200648.9|200796.1|200646.1|200801.5|200651.5|200792|200642|23
1632377560000|2021-09-23 06:12:40|200797.1|200647.1|200795.2|200645.2|200803.2|200653.2|200792.7|200642.7|20
1632377570000|2021-09-23 06:12:50|200795.8|200645.8|200794.8|200644.8|200799|200649|200788.4|200638.4|19
1632377580000|2021-09-23 06:13:00|200796.7|200646.7|200795.1|200645.1|200796.7|200646.7|200789.5|200639.5|29
1632377590000|2021-09-23 06:13:10|200794.1|200644.1|200794.7|200644.7|200796.3|200646.3|200793.6|200643.6|21
1632377600000|2021-09-23 06:13:20|200794.8|200644.8|200794.4|200644.4|200796.6|200646.6|200786.9|200636.9|19
1632377610000|2021-09-23 06:13:30|200793.5|200643.5|200795.1|200645.1|200798.9|200648.9|200790|200640|19
1632377620000|2021-09-23 06:13:40|200794.8|200644.8|200776.5|200626.5|200794.8|200644.8|200770.3|200620.3|32
1632377630000|2021-09-23 06:13:50|200780.8|200630.8|200778.5|200628.5|200782.7|200632.7|200778.2|200628.2|28
1632377640000|2021-09-23 06:14:00|200779.5|200629.5|200769.7|200619.7|200779.5|200629.5|200761.7|200611.7|21
1632377650000|2021-09-23 06:14:10|200768.9|200618.9|200765.2|200615.2|200772|200622|200764.3|200614.3|24
1632377660000|2021-09-23 06:14:20|200767|200617|200769.3|200619.3|200770|200620|200763.2|200613.2|23
1632377670000|2021-09-23 06:14:30|200767.5|200617.5|200770.2|200620.2|200771|200621|200767|200617|21
1632377680000|2021-09-23 06:14:40|200770.8|200620.8|200769.1|200619.1|200770.8|200620.8|200764.9|200614.9|26
1632377690000|2021-09-23 06:14:50|200769|200619|200766.4|200616.4|200772.2|200622.2|200766.4|200616.4|18
1632377700000|2021-09-23 06:15:00|200767.9|200617.9|200755.5|200605.5|200770.3|200620.3|200748.1|200598.1|33
1632377710000|2021-09-23 06:15:10|200739.7|200589.7|200710.8|200560.8|200739.7|200589.7|200708.2|200558.2|32
1632377720000|2021-09-23 06:15:20|200710.3|200560.3|200723.4|200573.4|200723.4|200573.4|200709.7|200559.7|22
1632377730000|2021-09-23 06:15:30|200728.4|200578.4|200740.1|200590.1|200746.4|200596.4|200728.4|200578.4|23
1632377740000|2021-09-23 06:15:40|200739.2|200589.2|200754.7|200604.7|200754.9|200604.9|200739.1|200589.1|21
1632377750000|2021-09-23 06:15:50|200754.1|200604.1|200720.3|200570.3|200754.3|200604.3|200713.3|200563.3|24
1632377760000|2021-09-23 06:16:00|200722.5|200572.5|200727.2|200577.2|200729.4|200579.4|200722.1|200572.1|16
1632377770000|2021-09-23 06:16:10|200727.5|200577.5|200730.2|200580.2|200737.4|200587.4|200725.9|200575.9|23
1632377780000|2021-09-23 06:16:20|200731.3|200581.3|200727.4|200577.4|200731.3|200581.3|200723|200573|22
1632377790000|2021-09-23 06:16:30|200725.7|200575.7|200723.5|200573.5|200728.3|200578.3|200723.5|200573.5|13
1632377800000|2021-09-23 06:16:40|200720.7|200570.7|200713.6|200563.6|200725.5|200575.5|200713.3|200563.3|18
1632377810000|2021-09-23 06:16:50|200718|200568|200725.1|200575.1|200725.9|200575.9|200714.9|200564.9|28
1632377820000|2021-09-23 06:17:00|200725.5|200575.5|200712.8|200562.8|200725.5|200575.5|200709.9|200559.9|21
1632377830000|2021-09-23 06:17:10|200712|200562|200709.4|200559.4|200714.8|200564.8|200701.3|200551.3|26
1632377840000|2021-09-23 06:17:20|200710.4|200560.4|200709.5|200559.5|200716|200566|200704|200554|29
1632377850000|2021-09-23 06:17:30|200708.9|200558.9|200705.6|200555.6|200714|200564|200699|200549|33
1632377860000|2021-09-23 06:17:40|200705.1|200555.1|200708.1|200558.1|200716|200566|200705.1|200555.1|30
1632377870000|2021-09-23 06:17:50|200707.4|200557.4|200678.8|200528.8|200707.4|200557.4|200663.3|200513.3|28
1632377880000|2021-09-23 06:18:00|200678.6|200528.6|200682.9|200532.9|200704|200554|200677.2|200527.2|28
1632377890000|2021-09-23 06:18:10|200677.2|200527.2|200674|200524|200678.1|200528.1|200670.1|200520.1|26
1632377900000|2021-09-23 06:18:20|200673.2|200523.2|200668.9|200518.9|200673.7|200523.7|200665.5|200515.5|25
1632377910000|2021-09-23 06:18:30|200677.1|200527.1|200704.9|200554.9|200706.5|200556.5|200677.1|200527.1|23
1632377920000|2021-09-23 06:18:40|200706.3|200556.3|200690.8|200540.8|200706.3|200556.3|200680.9|200530.9|24
1632377930000|2021-09-23 06:18:50|200690.9|200540.9|200688|200538|200694.5|200544.5|200685.4|200535.4|23
1632377940000|2021-09-23 06:19:00|200688.9|200538.9|200683.8|200533.8|200706.4|200556.4|200678.2|200528.2|31
1632377950000|2021-09-23 06:19:10|200684.4|200534.4|200699.9|200549.9|200701.2|200551.2|200680|200530|23
1632377960000|2021-09-23 06:19:20|200700.5|200550.5|200701|200551|200702.2|200552.2|200699.1|200549.1|14
1632377970000|2021-09-23 06:19:30|200703.8|200553.8|200733.8|200583.8|200733.8|200583.8|200680.8|200530.8|33
1632377980000|2021-09-23 06:19:40|200732.9|200582.9|200755.6|200605.6|200756.5|200606.5|200732.9|200582.9|25
1632377990000|2021-09-23 06:19:50|200755.5|200605.5|200760.7|200610.7|200761.8|200611.8|200755.5|200605.5|16
1632378000000|2021-09-23 06:20:00|200760.1|200610.1|200764.6|200614.6|200766.2|200616.2|200756.5|200606.5|22
1632378010000|2021-09-23 06:20:10|200764.7|200614.7|200763.6|200613.6|200765.3|200615.3|200762.2|200612.2|16
1632378020000|2021-09-23 06:20:20|200763.7|200613.7|200764.2|200614.2|200766|200616|200763.7|200613.7|13
1632378030000|2021-09-23 06:20:30|200764.1|200614.1|200764.1|200614.1|200765|200615|200762.2|200612.2|20
1632378040000|2021-09-23 06:20:40|200763.8|200613.8|200761.2|200611.2|200765.4|200615.4|200759.6|200609.6|14
1632378050000|2021-09-23 06:20:50|200762|200612|200745|200595|200762|200612|200744.1|200594.1|30
1632378060000|2021-09-23 06:21:00|200745.4|200595.4|200749|200599|200753.4|200603.4|200745.1|200595.1|26
1632378070000|2021-09-23 06:21:10|200748|200598|200743.6|200593.6|200748|200598|200740.6|200590.6|32
1632378080000|2021-09-23 06:21:20|200743.9|200593.9|200743.1|200593.1|200748.6|200598.6|200740.5|200590.5|13
1632378090000|2021-09-23 06:21:30|200744.9|200594.9|200721.6|200571.6|200744.9|200594.9|200720|200570|14
1632378100000|2021-09-23 06:21:40|200722.6|200572.6|200725.2|200575.2|200726|200576|200722.2|200572.2|13
1632378110000|2021-09-23 06:21:50|200725.8|200575.8|200718.8|200568.8|200727.1|200577.1|200718.8|200568.8|12
1632378120000|2021-09-23 06:22:00|200720|200570|200721.9|200571.9|200723|200573|200720|200570|13
1632378130000|2021-09-23 06:22:10|200722|200572|200724.6|200574.6|200724.6|200574.6|200721.6|200571.6|12
1632378140000|2021-09-23 06:22:20|200724.5|200574.5|200715.5|200565.5|200725|200575|200714.1|200564.1|29
1632378150000|2021-09-23 06:22:30|200716.2|200566.2|200724.2|200574.2|200724.2|200574.2|200714.8|200564.8|19
1632378160000|2021-09-23 06:22:40|200721.9|200571.9|200726.3|200576.3|200726.9|200576.9|200721.9|200571.9|16
1632378170000|2021-09-23 06:22:50|200725.4|200575.4|200733.2|200583.2|200736.6|200586.6|200724.7|200574.7|24
1632378180000|2021-09-23 06:23:00|200736.1|200586.1|200759.1|200609.1|200760.7|200610.7|200729.1|200579.1|25
1632378190000|2021-09-23 06:23:10|200754.1|200604.1|200745.6|200595.6|200754.1|200604.1|200744.4|200594.4|24
1632378200000|2021-09-23 06:23:20|200745|200595|200728.8|200578.8|200747.1|200597.1|200728.8|200578.8|19
1632378210000|2021-09-23 06:23:30|200726.9|200576.9|200729|200579|200731|200581|200725.9|200575.9|18
1632378220000|2021-09-23 06:23:40|200730.1|200580.1|200715.1|200565.1|200730.1|200580.1|200713.8|200563.8|22
1632378230000|2021-09-23 06:23:50|200715.3|200565.3|200718.7|200568.7|200718.7|200568.7|200714.3|200564.3|17
1632378240000|2021-09-23 06:24:00|200717.2|200567.2|200717.3|200567.3|200718.5|200568.5|200715.9|200565.9|22
1632378250000|2021-09-23 06:24:10|200717.4|200567.4|200739.3|200589.3|200739.3|200589.3|200717.2|200567.2|18
1632378260000|2021-09-23 06:24:20|200738.8|200588.8|200737|200587|200740.2|200590.2|200736.8|200586.8|25
1632378270000|2021-09-23 06:24:30|200736.3|200586.3|200737.6|200587.6|200738.6|200588.6|200733.8|200583.8|22
1632378280000|2021-09-23 06:24:40|200738.1|200588.1|200746.4|200596.4|200749.3|200599.3|200737.9|200587.9|20
1632378290000|2021-09-23 06:24:50|200746.7|200596.7|200743.1|200593.1|200746.7|200596.7|200734.7|200584.7|16
1632378300000|2021-09-23 06:25:00|200743.2|200593.2|200742.5|200592.5|200743.4|200593.4|200741|200591|11
1632378310000|2021-09-23 06:25:10|200742.2|200592.2|200744.1|200594.1|200744.1|200594.1|200740.5|200590.5|15
1632378320000|2021-09-23 06:25:20|200744|200594|200745.4|200595.4|200754.3|200604.3|200741.8|200591.8|29
1632378330000|2021-09-23 06:25:30|200744.5|200594.5|200741.8|200591.8|200745.2|200595.2|200740.8|200590.8|25
1632378340000|2021-09-23 06:25:40|200742.7|200592.7|200729.7|200579.7|200742.7|200592.7|200723.6|200573.6|26
1632378350000|2021-09-23 06:25:50|200729|200579|200730.3|200580.3|200731.5|200581.5|200728.8|200578.8|21
1632378360000|2021-09-23 06:26:00|200730.7|200580.7|200712.1|200562.1|200730.7|200580.7|200708|200558|22
1632378370000|2021-09-23 06:26:10|200712.2|200562.2|200706.2|200556.2|200715.7|200565.7|200702.5|200552.5|31
1632378380000|2021-09-23 06:26:20|200705.8|200555.8|200699|200549|200705.8|200555.8|200697.8|200547.8|30
1632378390000|2021-09-23 06:26:30|200677.1|200527.1|200681.6|200531.6|200682.5|200532.5|200670.1|200520.1|33
1632378400000|2021-09-23 06:26:40|200680.3|200530.3|200682.6|200532.6|200682.6|200532.6|200674|200524|21
1632378410000|2021-09-23 06:26:50|200680.9|200530.9|200679|200529|200681.5|200531.5|200678.7|200528.7|17
1632378420000|2021-09-23 06:27:00|200679.7|200529.7|200685.9|200535.9|200686.2|200536.2|200677.7|200527.7|30
1632378430000|2021-09-23 06:27:10|200683|200533|200680.5|200530.5|200683.1|200533.1|200678.8|200528.8|19
1632378440000|2021-09-23 06:27:20|200674.6|200524.6|200679.8|200529.8|200681.6|200531.6|200674.6|200524.6|24
1632378450000|2021-09-23 06:27:30|200678.6|200528.6|200675.3|200525.3|200683.8|200533.8|200675.3|200525.3|25
1632378460000|2021-09-23 06:27:40|200676.1|200526.1|200676.1|200526.1|200680.1|200530.1|200672.4|200522.4|22
1632378470000|2021-09-23 06:27:50|200676.6|200526.6|200633.3|200483.3|200676.6|200526.6|200633.3|200483.3|28
1632378480000|2021-09-23 06:28:00|200625.6|200475.6|200636.4|200486.4|200636.4|200486.4|200625.6|200475.6|26
1632378490000|2021-09-23 06:28:10|200631.2|200481.2|200631.8|200481.8|200636.5|200486.5|200631.2|200481.2|27
1632378500000|2021-09-23 06:28:20|200631.9|200481.9|200640.2|200490.2|200640.6|200490.6|200621.8|200471.8|31
1632378510000|2021-09-23 06:28:30|200641.2|200491.2|200666.2|200516.2|200666.7|200516.7|200638.7|200488.7|26
1632378520000|2021-09-23 06:28:40|200662.2|200512.2|200661|200511|200665.2|200515.2|200654.7|200504.7|24
1632378530000|2021-09-23 06:28:50|200661.7|200511.7|200659.9|200509.9|200662.3|200512.3|200657.3|200507.3|27
1632378540000|2021-09-23 06:29:00|200659.7|200509.7|200646.8|200496.8|200659.7|200509.7|200632.8|200482.8|27
1632378550000|2021-09-23 06:29:10|200645.5|200495.5|200643|200493|200646.8|200496.8|200642.5|200492.5|24
1632378560000|2021-09-23 06:29:20|200640.8|200490.8|200638.4|200488.4|200646|200496|200634.3|200484.3|18
1632378570000|2021-09-23 06:29:30|200641.7|200491.7|200642.8|200492.8|200645.9|200495.9|200638.6|200488.6|20
1632378580000|2021-09-23 06:29:40|200642.7|200492.7|200632.5|200482.5|200642.7|200492.7|200632.5|200482.5|22
1632378590000|2021-09-23 06:29:50|200632.4|200482.4|200632|200482|200639.6|200489.6|200632|200482|26
1632378600000|2021-09-23 06:30:00|200635.1|200485.1|200636.6|200486.6|200639|200489|200631.8|200481.8|31
1632378610000|2021-09-23 06:30:10|200635.6|200485.6|200596.3|200446.3|200636.2|200486.2|200582.4|200432.4|26
1632378620000|2021-09-23 06:30:20|200597.3|200447.3|200596.8|200446.8|200600|200450|200594.7|200444.7|23
1632378630000|2021-09-23 06:30:30|200594.6|200444.6|200599.3|200449.3|200613.7|200463.7|200592.7|200442.7|32
1632378640000|2021-09-23 06:30:40|200598.8|200448.8|200599|200449|200599.9|200449.9|200588.2|200438.2|32
1632378650000|2021-09-23 06:30:50|200599.4|200449.4|200603.9|200453.9|200606|200456|200598.8|200448.8|27
1632378660000|2021-09-23 06:31:00|200601.4|200451.4|200605.2|200455.2|200605.9|200455.9|200601.4|200451.4|25
1632378670000|2021-09-23 06:31:10|200604.9|200454.9|200596.1|200446.1|200607.2|200457.2|200596.1|200446.1|33
1632378680000|2021-09-23 06:31:20|200594.8|200444.8|200587.4|200437.4|200595.4|200445.4|200587.3|200437.3|31
1632378690000|2021-09-23 06:31:30|200585.7|200435.7|200586.8|200436.8|200587.5|200437.5|200585.2|200435.2|19
1632378700000|2021-09-23 06:31:40|200587.7|200437.7|200554.2|200404.2|200588.7|200438.7|200535.8|200385.8|31
1632378710000|2021-09-23 06:31:50|200558.9|200408.9|200558.5|200408.5|200566.6|200416.6|200541.3|200391.3|35
1632378720000|2021-09-23 06:32:00|200558.4|200408.4|200551.6|200401.6|200560.2|200410.2|200549.8|200399.8|28
1632378730000|2021-09-23 06:32:10|200550.9|200400.9|200555.1|200405.1|200555.1|200405.1|200549.3|200399.3|19
1632378740000|2021-09-23 06:32:20|200555.8|200405.8|200551.8|200401.8|200558.7|200408.7|200549.3|200399.3|34
1632378750000|2021-09-23 06:32:30|200551|200401|200544.4|200394.4|200551.9|200401.9|200537.9|200387.9|28
1632378760000|2021-09-23 06:32:40|200540.6|200390.6|200537.5|200387.5|200545.7|200395.7|200536.7|200386.7|23
1632378770000|2021-09-23 06:32:50|200538.9|200388.9|200539.6|200389.6|200544.4|200394.4|200536.4|200386.4|30
1632378780000|2021-09-23 06:33:00|200538|200388|200537.2|200387.2|200541.4|200391.4|200537.2|200387.2|21
1632378790000|2021-09-23 06:33:10|200536.2|200386.2|200540.8|200390.8|200540.9|200390.9|200536.2|200386.2|12
1632378800000|2021-09-23 06:33:20|200540.4|200390.4|200522.7|200372.7|200540.4|200390.4|200511.6|200361.6|14
1632378810000|2021-09-23 06:33:30|200517|200367|200507.8|200357.8|200518.5|200368.5|200507.8|200357.8|23
1632378820000|2021-09-23 06:33:40|200508|200358|200509.9|200359.9|200512.4|200362.4|200508|200358|29
1632378830000|2021-09-23 06:33:50|200509.6|200359.6|200509.5|200359.5|200514.3|200364.3|200509.5|200359.5|25
1632378840000|2021-09-23 06:34:00|200508.3|200358.3|200505.2|200355.2|200510.8|200360.8|200502.5|200352.5|21
1632378850000|2021-09-23 06:34:10|200505.7|200355.7|200506|200356|200506.2|200356.2|200503.9|200353.9|15
1632378860000|2021-09-23 06:34:20|200505.1|200355.1|200496.7|200346.7|200507.2|200357.2|200493.7|200343.7|29
1632378870000|2021-09-23 06:34:30|200495.8|200345.8|200451.2|200301.2|200498.4|200348.4|200451.2|200301.2|30
1632378880000|2021-09-23 06:34:40|200450.6|200300.6|200455.2|200305.2|200455.8|200305.8|200450.6|200300.6|15
1632378890000|2021-09-23 06:34:50|200456.1|200306.1|200453.6|200303.6|200456.1|200306.1|200452|200302|19
1632378900000|2021-09-23 06:35:00|200453.7|200303.7|200454.9|200304.9|200457.1|200307.1|200453.4|200303.4|19
1632378910000|2021-09-23 06:35:10|200455.1|200305.1|200459.5|200309.5|200459.5|200309.5|200454.7|200304.7|19
1632378920000|2021-09-23 06:35:20|200458.7|200308.7|200463.3|200313.3|200463.3|200313.3|200457.1|200307.1|21
1632378930000|2021-09-23 06:35:30|200463.2|200313.2|200461.8|200311.8|200463.7|200313.7|200460.8|200310.8|16
1632378940000|2021-09-23 06:35:40|200463.3|200313.3|200459|200309|200463.7|200313.7|200458.6|200308.6|20
1632378950000|2021-09-23 06:35:50|200458.2|200308.2|200461.3|200311.3|200461.9|200311.9|200458.2|200308.2|14
1632378960000|2021-09-23 06:36:00|200460.9|200310.9|200461|200311|200462.9|200312.9|200459.9|200309.9|20
1632378970000|2021-09-23 06:36:10|200461.6|200311.6|200423.9|200273.9|200462.8|200312.8|200423.9|200273.9|22
1632378980000|2021-09-23 06:36:20|200425.6|200275.6|200393.2|200243.2|200426.6|200276.6|200392.1|200242.1|37
1632378990000|2021-09-23 06:36:30|200390.9|200240.9|200393.5|200243.5|200395.1|200245.1|200389.6|200239.6|32
1632379000000|2021-09-23 06:36:40|200394.4|200244.4|200350.9|200200.9|200394.7|200244.7|200348.7|200198.7|33
1632379010000|2021-09-23 06:36:50|200351.4|200201.4|200353.7|200203.7|200362.5|200212.5|200349.4|200199.4|29
1632379020000|2021-09-23 06:37:00|200351.5|200201.5|200352|200202|200353.9|200203.9|200351.4|200201.4|14
1632379030000|2021-09-23 06:37:10|200351.7|200201.7|200347.4|200197.4|200351.7|200201.7|200342.7|200192.7|22
1632379040000|2021-09-23 06:37:20|200345.7|200195.7|200347.4|200197.4|200350.3|200200.3|200345.7|200195.7|18
1632379050000|2021-09-23 06:37:30|200348.6|200198.6|200330|200180|200349.2|200199.2|200326.8|200176.8|29
1632379060000|2021-09-23 06:37:40|200330.3|200180.3|200329.6|200179.6|200330.4|200180.4|200326.2|200176.2|29
1632379070000|2021-09-23 06:37:50|200340|200190|200338.2|200188.2|200344.1|200194.1|200335.7|200185.7|28
1632379080000|2021-09-23 06:38:00|200339.4|200189.4|200341.3|200191.3|200342.8|200192.8|200339.4|200189.4|23
1632379090000|2021-09-23 06:38:10|200341.9|200191.9|200376.7|200226.7|200379.1|200229.1|200341|200191|28
1632379100000|2021-09-23 06:38:20|200377|200227|200392.1|200242.1|200393.1|200243.1|200377|200227|23
1632379110000|2021-09-23 06:38:30|200392.6|200242.6|200405.6|200255.6|200409|200259|200390.7|200240.7|28
1632379120000|2021-09-23 06:38:40|200405.9|200255.9|200393|200243|200410|200260|200392.9|200242.9|31
1632379130000|2021-09-23 06:38:50|200394.1|200244.1|200393.1|200243.1|200397|200247|200391.5|200241.5|20
1632379140000|2021-09-23 06:39:00|200393.7|200243.7|200388.9|200238.9|200393.7|200243.7|200387.6|200237.6|26
1632379150000|2021-09-23 06:39:10|200390.2|200240.2|200407.7|200257.7|200412.7|200262.7|200390.2|200240.2|30
1632379160000|2021-09-23 06:39:20|200409.4|200259.4|200414.4|200264.4|200423|200273|200407.5|200257.5|30
1632379170000|2021-09-23 06:39:30|200414.7|200264.7|200416.7|200266.7|200422.2|200272.2|200413.1|200263.1|29
1632379180000|2021-09-23 06:39:40|200417.4|200267.4|200416.4|200266.4|200421.1|200271.1|200415.5|200265.5|18
1632379190000|2021-09-23 06:39:50|200415.4|200265.4|200419.2|200269.2|200421.9|200271.9|200411.8|200261.8|18
1632379200000|2021-09-23 06:40:00|200421|200271|200416.2|200266.2|200423.1|200273.1|200416.2|200266.2|21
1632379210000|2021-09-23 06:40:10|200408.4|200258.4|200411.8|200261.8|200414.3|200264.3|200401.7|200251.7|25
1632379220000|2021-09-23 06:40:20|200410.3|200260.3|200408.2|200258.2|200414.2|200264.2|200407.7|200257.7|20
1632379230000|2021-09-23 06:40:30|200408.7|200258.7|200407.9|200257.9|200423.8|200273.8|200407.9|200257.9|35
1632379240000|2021-09-23 06:40:40|200410|200260|200399.5|200249.5|200410.6|200260.6|200393.4|200243.4|27
1632379250000|2021-09-23 06:40:50|200399.3|200249.3|200398.4|200248.4|200399.3|200249.3|200397.5|200247.5|11
1632379260000|2021-09-23 06:41:00|200397.1|200247.1|200411.8|200261.8|200412.6|200262.6|200393.9|200243.9|27
1632379270000|2021-09-23 06:41:10|200411|200261|200410|200260|200411.7|200261.7|200407.7|200257.7|19
1632379280000|2021-09-23 06:41:20|200407.4|200257.4|200407.1|200257.1|200411.7|200261.7|200407.1|200257.1|17
1632379290000|2021-09-23 06:41:30|200406.4|200256.4|200406|200256|200409|200259|200405.8|200255.8|20
1632379300000|2021-09-23 06:41:40|200402.4|200252.4|200417.8|200267.8|200422.3|200272.3|200402.4|200252.4|25
1632379310000|2021-09-23 06:41:50|200416.5|200266.5|200418.2|200268.2|200425.4|200275.4|200415.1|200265.1|33
1632379320000|2021-09-23 06:42:00|200420|200270|200416.8|200266.8|200420.6|200270.6|200416.7|200266.7|17
1632379330000|2021-09-23 06:42:10|200419|200269|200419.7|200269.7|200420.6|200270.6|200415.6|200265.6|15
1632379340000|2021-09-23 06:42:20|200425|200275|200418.2|200268.2|200425.7|200275.7|200418.2|200268.2|16
1632379350000|2021-09-23 06:42:30|200419.3|200269.3|200414.4|200264.4|200419.3|200269.3|200411.9|200261.9|19
1632379360000|2021-09-23 06:42:40|200414.6|200264.6|200422.8|200272.8|200422.8|200272.8|200414.5|200264.5|14
1632379370000|2021-09-23 06:42:50|200422.6|200272.6|200419.6|200269.6|200423.1|200273.1|200415.6|200265.6|22
1632379380000|2021-09-23 06:43:00|200420.8|200270.8|200413.9|200263.9|200420.8|200270.8|200413|200263|23
1632379390000|2021-09-23 06:43:10|200414.6|200264.6|200417.2|200267.2|200417.2|200267.2|200413.1|200263.1|17
1632379400000|2021-09-23 06:43:20|200416.9|200266.9|200422.2|200272.2|200430.6|200280.6|200416.1|200266.1|31
1632379410000|2021-09-23 06:43:30|200423.1|200273.1|200416.7|200266.7|200426.1|200276.1|200416.7|200266.7|19
1632379420000|2021-09-23 06:43:40|200417.6|200267.6|200416.1|200266.1|200419.5|200269.5|200415.1|200265.1|17
1632379430000|2021-09-23 06:43:50|200416.2|200266.2|200429.7|200279.7|200431.5|200281.5|200416.2|200266.2|28
1632379440000|2021-09-23 06:44:00|200429.9|200279.9|200426.8|200276.8|200433.4|200283.4|200426.8|200276.8|25
1632379450000|2021-09-23 06:44:10|200426.6|200276.6|200420.9|200270.9|200427.4|200277.4|200418.7|200268.7|23
1632379460000|2021-09-23 06:44:20|200418.6|200268.6|200417.6|200267.6|200420.1|200270.1|200416.6|200266.6|11
1632379470000|2021-09-23 06:44:30|200419.2|200269.2|200418.5|200268.5|200419.5|200269.5|200417.2|200267.2|14
1632379480000|2021-09-23 06:44:40|200418.6|200268.6|200418|200268|200419.3|200269.3|200417|200267|22
1632379490000|2021-09-23 06:44:50|200418.6|200268.6|200393.9|200243.9|200418.6|200268.6|200387.9|200237.9|22
1632379500000|2021-09-23 06:45:00|200395.5|200245.5|200388|200238|200395.5|200245.5|200387.1|200237.1|22
1632379510000|2021-09-23 06:45:10|200388.3|200238.3|200392.4|200242.4|200395.6|200245.6|200387.5|200237.5|28
1632379520000|2021-09-23 06:45:20|200392.3|200242.3|200380.9|200230.9|200392.7|200242.7|200379.4|200229.4|24
1632379530000|2021-09-23 06:45:30|200382.8|200232.8|200382.4|200232.4|200383.8|200233.8|200380.2|200230.2|25
1632379540000|2021-09-23 06:45:40|200382.3|200232.3|200377.3|200227.3|200384.5|200234.5|200377.3|200227.3|26
1632379550000|2021-09-23 06:45:50|200377.4|200227.4|200380.9|200230.9|200381|200231|200377.4|200227.4|12
1632379560000|2021-09-23 06:46:00|200381.3|200231.3|200376.9|200226.9|200381.3|200231.3|200358.5|200208.5|22
1632379570000|2021-09-23 06:46:10|200364.2|200214.2|200360|200210|200379.4|200229.4|200352|200202|28
1632379580000|2021-09-23 06:46:20|200360.8|200210.8|200377.9|200227.9|200377.9|200227.9|200359.9|200209.9|24
1632379590000|2021-09-23 06:46:30|200377.2|200227.2|200380.9|200230.9|200382.3|200232.3|200377.2|200227.2|22
1632379600000|2021-09-23 06:46:40|200381.1|200231.1|200367.4|200217.4|200381.8|200231.8|200366.4|200216.4|19
1632379610000|2021-09-23 06:46:50|200368.1|200218.1|200358.4|200208.4|200380.9|200230.9|200358|200208|32
1632379620000|2021-09-23 06:47:00|200357.7|200207.7|200359.9|200209.9|200362.4|200212.4|200357.7|200207.7|22
1632379630000|2021-09-23 06:47:10|200360.4|200210.4|200359|200209|200362.1|200212.1|200357.5|200207.5|26
1632379640000|2021-09-23 06:47:20|200359.4|200209.4|200360.5|200210.5|200361.7|200211.7|200358.2|200208.2|19
1632379650000|2021-09-23 06:47:30|200361.1|200211.1|200360.4|200210.4|200363|200213|200358.7|200208.7|21
1632379660000|2021-09-23 06:47:40|200362.2|200212.2|200360.6|200210.6|200363.9|200213.9|200359.4|200209.4|24
1632379670000|2021-09-23 06:47:50|200360.9|200210.9|200377.2|200227.2|200377.8|200227.8|200360.9|200210.9|17
1632379680000|2021-09-23 06:48:00|200377.4|200227.4|200383.5|200233.5|200383.5|200233.5|200376.5|200226.5|28
1632379690000|2021-09-23 06:48:10|200384|200234|200379.2|200229.2|200384.2|200234.2|200379.2|200229.2|16
1632379700000|2021-09-23 06:48:20|200379.1|200229.1|200379.3|200229.3|200379.9|200229.9|200378.7|200228.7|15
1632379710000|2021-09-23 06:48:30|200379.4|200229.4|200383.1|200233.1|200384.5|200234.5|200379|200229|19
1632379720000|2021-09-23 06:48:40|200382.7|200232.7|200385.2|200235.2|200385.2|200235.2|200381|200231|16
1632379730000|2021-09-23 06:48:50|200384.6|200234.6|200383.8|200233.8|200385.5|200235.5|200381.8|200231.8|17
1632379740000|2021-09-23 06:49:00|200384.3|200234.3|200385.5|200235.5|200386|200236|200383|200233|30
1632379750000|2021-09-23 06:49:10|200385|200235|200383|200233|200385.7|200235.7|200381.5|200231.5|20
1632379760000|2021-09-23 06:49:20|200383.5|200233.5|200376.6|200226.6|200384|200234|200376.6|200226.6|27
1632379770000|2021-09-23 06:49:30|200376.3|200226.3|200380.2|200230.2|200380.2|200230.2|200375.5|200225.5|20
1632379780000|2021-09-23 06:49:40|200379.7|200229.7|200379.6|200229.6|200382.1|200232.1|200376.6|200226.6|20
1632379790000|2021-09-23 06:49:50|200379.8|200229.8|200379.1|200229.1|200385.9|200235.9|200378.9|200228.9|31
1632379800000|2021-09-23 06:50:00|200379.4|200229.4|200340.9|200190.9|200381.1|200231.1|200339.5|200189.5|22
1632379810000|2021-09-23 06:50:10|200341.1|200191.1|200344.1|200194.1|200347|200197|200340.3|200190.3|24
1632379820000|2021-09-23 06:50:20|200342.2|200192.2|200341.3|200191.3|200345.8|200195.8|200339.6|200189.6|21
1632379830000|2021-09-23 06:50:30|200339.5|200189.5|200345|200195|200345|200195|200339.5|200189.5|23
1632379840000|2021-09-23 06:50:40|200345.2|200195.2|200346|200196|200346|200196|200340.5|200190.5|19
1632379850000|2021-09-23 06:50:50|200348|200198|200345|200195|200354.1|200204.1|200345|200195|29
1632379860000|2021-09-23 06:51:00|200343.2|200193.2|200354.2|200204.2|200354.8|200204.8|200334.8|200184.8|31
1632379870000|2021-09-23 06:51:10|200353.9|200203.9|200354.2|200204.2|200355.7|200205.7|200352|200202|18
1632379880000|2021-09-23 06:51:20|200353.6|200203.6|200354.2|200204.2|200355.7|200205.7|200353.1|200203.1|19
1632379890000|2021-09-23 06:51:30|200355.2|200205.2|200374.4|200224.4|200377.2|200227.2|200353.7|200203.7|18
1632379900000|2021-09-23 06:51:40|200376.4|200226.4|200382.2|200232.2|200384.7|200234.7|200376.4|200226.4|24
1632379910000|2021-09-23 06:51:50|200381.8|200231.8|200383|200233|200384.2|200234.2|200381|200231|20
1632379920000|2021-09-23 06:52:00|200381.9|200231.9|200347.9|200197.9|200382.1|200232.1|200346.9|200196.9|32
1632379930000|2021-09-23 06:52:10|200347.4|200197.4|200351.8|200201.8|200353.5|200203.5|200346.7|200196.7|30
1632379940000|2021-09-23 06:52:20|200352.6|200202.6|200354.5|200204.5|200358.5|200208.5|200350|200200|25
1632379950000|2021-09-23 06:52:30|200354.6|200204.6|200357.1|200207.1|200357.1|200207.1|200351.5|200201.5|31
1632379960000|2021-09-23 06:52:40|200357.2|200207.2|200355.7|200205.7|200357.2|200207.2|200354.6|200204.6|25
1632379970000|2021-09-23 06:52:50|200355.6|200205.6|200357.2|200207.2|200357.3|200207.3|200355.6|200205.6|21
1632379980000|2021-09-23 06:53:00|200356.9|200206.9|200376.5|200226.5|200376.5|200226.5|200356.2|200206.2|26
1632379990000|2021-09-23 06:53:10|200378.5|200228.5|200380.6|200230.6|200381.2|200231.2|200377.8|200227.8|15
1632380000000|2021-09-23 06:53:20|200380.3|200230.3|200383.2|200233.2|200385.7|200235.7|200380.3|200230.3|19
1632380010000|2021-09-23 06:53:30|200384.2|200234.2|200376.6|200226.6|200384.2|200234.2|200375.4|200225.4|22
1632380020000|2021-09-23 06:53:40|200376.1|200226.1|200379.7|200229.7|200380.4|200230.4|200376|200226|20
1632380030000|2021-09-23 06:53:50|200379.4|200229.4|200373.4|200223.4|200379.4|200229.4|200372.7|200222.7|19
1632380040000|2021-09-23 06:54:00|200372.1|200222.1|200377|200227|200382.5|200232.5|200371.3|200221.3|23
1632380050000|2021-09-23 06:54:10|200380.1|200230.1|200373.7|200223.7|200380.5|200230.5|200373.2|200223.2|18
1632380060000|2021-09-23 06:54:20|200374.7|200224.7|200382.3|200232.3|200382.3|200232.3|200374.7|200224.7|18
1632380070000|2021-09-23 06:54:30|200381.4|200231.4|200380.2|200230.2|200381.4|200231.4|200379.5|200229.5|16
1632380080000|2021-09-23 06:54:40|200380.6|200230.6|200380.7|200230.7|200382.4|200232.4|200380|200230|12
1632380090000|2021-09-23 06:54:50|200381.6|200231.6|200381.2|200231.2|200382.1|200232.1|200380|200230|14
1632380100000|2021-09-23 06:55:00|200380.9|200230.9|200382.3|200232.3|200385.2|200235.2|200380.3|200230.3|25
1632380110000|2021-09-23 06:55:10|200382|200232|200371.4|200221.4|200382.7|200232.7|200370.3|200220.3|25
1632380120000|2021-09-23 06:55:20|200370.9|200220.9|200380.7|200230.7|200389.5|200239.5|200370.9|200220.9|30
1632380130000|2021-09-23 06:55:30|200381.6|200231.6|200381|200231|200381.7|200231.7|200378.1|200228.1|19
1632380140000|2021-09-23 06:55:40|200380.5|200230.5|200379|200229|200380.5|200230.5|200378|200228|18
1632380150000|2021-09-23 06:55:50|200379.3|200229.3|200378.4|200228.4|200379.8|200229.8|200375.9|200225.9|20
1632380160000|2021-09-23 06:56:00|200378.2|200228.2|200379.5|200229.5|200383.1|200233.1|200371.6|200221.6|25
1632380170000|2021-09-23 06:56:10|200379.8|200229.8|200378.7|200228.7|200381.9|200231.9|200374.9|200224.9|28
1632380180000|2021-09-23 06:56:20|200382.4|200232.4|200378.9|200228.9|200382.5|200232.5|200375.3|200225.3|31
1632380190000|2021-09-23 06:56:30|200379.6|200229.6|200378.7|200228.7|200381.7|200231.7|200377|200227|18
1632380200000|2021-09-23 06:56:40|200381.2|200231.2|200379|200229|200381.2|200231.2|200371.4|200221.4|25
1632380210000|2021-09-23 06:56:50|200380.4|200230.4|200379.2|200229.2|200380.7|200230.7|200378.4|200228.4|17
1632380220000|2021-09-23 06:57:00|200378.7|200228.7|200383.6|200233.6|200384.1|200234.1|200378.7|200228.7|24
1632380230000|2021-09-23 06:57:10|200383.5|200233.5|200382.2|200232.2|200383.8|200233.8|200382.2|200232.2|18
1632380240000|2021-09-23 06:57:20|200382.7|200232.7|200381.7|200231.7|200383.7|200233.7|200381.5|200231.5|12
1632380250000|2021-09-23 06:57:30|200382.3|200232.3|200381.8|200231.8|200382.3|200232.3|200381|200231|11
1632380260000|2021-09-23 06:57:40|200382|200232|200385.7|200235.7|200385.7|200235.7|200381.2|200231.2|17
1632380270000|2021-09-23 06:57:50|200384.3|200234.3|200425.6|200275.6|200425.9|200275.9|200384.3|200234.3|25
1632380280000|2021-09-23 06:58:00|200425.2|200275.2|200430.8|200280.8|200431.3|200281.3|200425.2|200275.2|25
1632380290000|2021-09-23 06:58:10|200431.9|200281.9|200435.2|200285.2|200436.1|200286.1|200430.7|200280.7|22
1632380300000|2021-09-23 06:58:20|200434.2|200284.2|200432.5|200282.5|200436.5|200286.5|200432.4|200282.4|18
1632380310000|2021-09-23 06:58:30|200435.9|200285.9|200444.6|200294.6|200445|200295|200433.3|200283.3|15
1632380320000|2021-09-23 06:58:40|200449.4|200299.4|200435.4|200285.4|200449.4|200299.4|200433.4|200283.4|21
1632380330000|2021-09-23 06:58:50|200435.3|200285.3|200419.7|200269.7|200435.3|200285.3|200419.7|200269.7|22
1632380340000|2021-09-23 06:59:00|200419.5|200269.5|200418.6|200268.6|200422.2|200272.2|200417.5|200267.5|27
1632380350000|2021-09-23 06:59:10|200418.4|200268.4|200419.8|200269.8|200419.9|200269.9|200418|200268|13
1632380360000|2021-09-23 06:59:20|200419.4|200269.4|200419.4|200269.4|200419.6|200269.6|200415.9|200265.9|19
1632380370000|2021-09-23 06:59:30|200419.5|200269.5|200425.2|200275.2|200425.6|200275.6|200416|200266|26
1632380380000|2021-09-23 06:59:40|200425.6|200275.6|200435.5|200285.5|200440.2|200290.2|200423.6|200273.6|22
1632380390000|2021-09-23 06:59:50|200436.8|200286.8|200419.4|200269.4|200437.5|200287.5|200419|200269|34
1632380400000|2021-09-23 07:00:00|200424.3|200274.3|200472|200322|200472.3|200322.3|200424.3|200274.3|35
1632380410000|2021-09-23 07:00:10|200471.3|200321.3|200465|200315|200471.7|200321.7|200460.5|200310.5|34
1632380420000|2021-09-23 07:00:20|200464.8|200314.8|200430.4|200280.4|200466.6|200316.6|200430.3|200280.3|39
1632380430000|2021-09-23 07:00:30|200428.4|200278.4|200428.4|200278.4|200430.5|200280.5|200426.5|200276.5|24
1632380440000|2021-09-23 07:00:40|200427.3|200277.3|200432.5|200282.5|200433|200283|200427.2|200277.2|28
1632380450000|2021-09-23 07:00:50|200433|200283|200433.9|200283.9|200435.8|200285.8|200430.8|200280.8|25
1632380460000|2021-09-23 07:01:00|200433.3|200283.3|200428.2|200278.2|200434.6|200284.6|200428.2|200278.2|24
1632380470000|2021-09-23 07:01:10|200428|200278|200426.9|200276.9|200430.9|200280.9|200425.3|200275.3|26
1632380480000|2021-09-23 07:01:20|200428.6|200278.6|200429.4|200279.4|200430.2|200280.2|200427.1|200277.1|26
1632380490000|2021-09-23 07:01:30|200428.6|200278.6|200430.1|200280.1|200433.2|200283.2|200426.8|200276.8|30
1632380500000|2021-09-23 07:01:40|200429.9|200279.9|200469.2|200319.2|200469.2|200319.2|200429.9|200279.9|31
1632380510000|2021-09-23 07:01:50|200468.7|200318.7|200471.4|200321.4|200472|200322|200459.7|200309.7|31
1632380520000|2021-09-23 07:02:00|200469.5|200319.5|200466.3|200316.3|200472.9|200322.9|200466.1|200316.1|26
1632380530000|2021-09-23 07:02:10|200463.8|200313.8|200464.7|200314.7|200469.1|200319.1|200463.8|200313.8|32
1632380540000|2021-09-23 07:02:20|200464.4|200314.4|200427.1|200277.1|200468.8|200318.8|200427.1|200277.1|36
1632380550000|2021-09-23 07:02:30|200422.5|200272.5|200423.7|200273.7|200427.8|200277.8|200419.3|200269.3|30
1632380560000|2021-09-23 07:02:40|200424.2|200274.2|200426.6|200276.6|200429.5|200279.5|200424.2|200274.2|29
1632380570000|2021-09-23 07:02:50|200426.2|200276.2|200425.7|200275.7|200427.2|200277.2|200422.2|200272.2|25
1632380580000|2021-09-23 07:03:00|200426.2|200276.2|200427.3|200277.3|200427.3|200277.3|200423|200273|25
1632380590000|2021-09-23 07:03:10|200425.6|200275.6|200391.8|200241.8|200426.6|200276.6|200391.8|200241.8|26
1632380600000|2021-09-23 07:03:20|200390.4|200240.4|200375.1|200225.1|200390.4|200240.4|200356|200206|33
1632380610000|2021-09-23 07:03:30|200375.5|200225.5|200383.4|200233.4|200392.1|200242.1|200375.5|200225.5|32
1632380620000|2021-09-23 07:03:40|200375|200225|200400|200250|200401.5|200251.5|200374|200224|34
1632380630000|2021-09-23 07:03:50|200399.8|200249.8|200397.8|200247.8|200399.8|200249.8|200395.6|200245.6|29
1632380640000|2021-09-23 07:04:00|200408.3|200258.3|200419.7|200269.7|200423.4|200273.4|200408.3|200258.3|33
1632380650000|2021-09-23 07:04:10|200419.9|200269.9|200423.3|200273.3|200425.6|200275.6|200419.9|200269.9|23
1632380660000|2021-09-23 07:04:20|200423.6|200273.6|200434.1|200284.1|200434.1|200284.1|200423.6|200273.6|22
1632380670000|2021-09-23 07:04:30|200433.4|200283.4|200431.9|200281.9|200433.5|200283.5|200431|200281|22
1632380680000|2021-09-23 07:04:40|200431.4|200281.4|200429|200279|200431.4|200281.4|200426.2|200276.2|23
1632380690000|2021-09-23 07:04:50|200428.4|200278.4|200432.3|200282.3|200433.5|200283.5|200428.4|200278.4|20
1632380700000|2021-09-23 07:05:00|200433.7|200283.7|200434|200284|200434|200284|200432|200282|16
1632380710000|2021-09-23 07:05:10|200433.9|200283.9|200433.3|200283.3|200434.8|200284.8|200433.3|200283.3|18
1632380720000|2021-09-23 07:05:20|200433.5|200283.5|200419.4|200269.4|200434.1|200284.1|200419.4|200269.4|23
1632380730000|2021-09-23 07:05:30|200418.5|200268.5|200432.5|200282.5|200437.4|200287.4|200418.5|200268.5|29
1632380740000|2021-09-23 07:05:40|200432.1|200282.1|200435|200285|200435.2|200285.2|200430.7|200280.7|17
1632380750000|2021-09-23 07:05:50|200436|200286|200434.5|200284.5|200436.4|200286.4|200433.3|200283.3|27
1632380760000|2021-09-23 07:06:00|200434.7|200284.7|200435.3|200285.3|200437.5|200287.5|200434.7|200284.7|23
1632380770000|2021-09-23 07:06:10|200436.3|200286.3|200435.1|200285.1|200436.8|200286.8|200432.8|200282.8|19
1632380780000|2021-09-23 07:06:20|200434.8|200284.8|200436|200286|200436|200286|200433.4|200283.4|21
1632380790000|2021-09-23 07:06:30|200436.6|200286.6|200438.3|200288.3|200438.3|200288.3|200433.7|200283.7|25
1632380800000|2021-09-23 07:06:40|200438.2|200288.2|200438.6|200288.6|200441.3|200291.3|200438.2|200288.2|17
1632380810000|2021-09-23 07:06:50|200435.8|200285.8|200434.6|200284.6|200436.3|200286.3|200434.5|200284.5|19
1632380820000|2021-09-23 07:07:00|200434.5|200284.5|200427.1|200277.1|200434.7|200284.7|200424.6|200274.6|23
1632380830000|2021-09-23 07:07:10|200427.6|200277.6|200426.4|200276.4|200429.9|200279.9|200426.2|200276.2|21
1632380840000|2021-09-23 07:07:20|200427.2|200277.2|200427.6|200277.6|200428.9|200278.9|200425.9|200275.9|19
1632380850000|2021-09-23 07:07:30|200427.4|200277.4|200428.1|200278.1|200429.6|200279.6|200426.2|200276.2|20
1632380860000|2021-09-23 07:07:40|200427.8|200277.8|200428.4|200278.4|200429.4|200279.4|200424.7|200274.7|15
1632380870000|2021-09-23 07:07:50|200430.7|200280.7|200430.6|200280.6|200434.5|200284.5|200424.8|200274.8|32
1632380880000|2021-09-23 07:08:00|200429.7|200279.7|200395.9|200245.9|200429.7|200279.7|200392.9|200242.9|25
1632380890000|2021-09-23 07:08:10|200396.5|200246.5|200395.8|200245.8|200396.8|200246.8|200391.9|200241.9|22
1632380900000|2021-09-23 07:08:20|200395.4|200245.4|200389.8|200239.8|200400.3|200250.3|200389.6|200239.6|29
1632380910000|2021-09-23 07:08:30|200387.6|200237.6|200382.2|200232.2|200389.5|200239.5|200375.5|200225.5|30
1632380920000|2021-09-23 07:08:40|200383|200233|200380|200230|200383.8|200233.8|200377.4|200227.4|20
1632380930000|2021-09-23 07:08:50|200380.6|200230.6|200354.7|200204.7|200382.9|200232.9|200346.1|200196.1|33
1632380940000|2021-09-23 07:09:00|200359.5|200209.5|200348.1|200198.1|200359.5|200209.5|200343.7|200193.7|31
1632380950000|2021-09-23 07:09:10|200347.6|200197.6|200347.5|200197.5|200351|200201|200346.9|200196.9|31
1632380960000|2021-09-23 07:09:20|200346.2|200196.2|200353.8|200203.8|200354|200204|200346.2|200196.2|25
1632380970000|2021-09-23 07:09:30|200353.9|200203.9|200353.7|200203.7|200355.5|200205.5|200352.4|200202.4|25
1632380980000|2021-09-23 07:09:40|200353.5|200203.5|200354.8|200204.8|200358.3|200208.3|200353.5|200203.5|24
1632380990000|2021-09-23 07:09:50|200358.6|200208.6|200361.4|200211.4|200363.3|200213.3|200356.3|200206.3|22
1632381000000|2021-09-23 07:10:00|200359|200209|200350.8|200200.8|200359|200209|200350.8|200200.8|27
1632381010000|2021-09-23 07:10:10|200350.6|200200.6|200349.9|200199.9|200353.2|200203.2|200349.2|200199.2|24
1632381020000|2021-09-23 07:10:20|200350|200200|200357.7|200207.7|200357.7|200207.7|200349|200199|24
1632381030000|2021-09-23 07:10:30|200378.5|200228.5|200356.9|200206.9|200380.7|200230.7|200356.2|200206.2|24
1632381040000|2021-09-23 07:10:40|200357|200207|200357.6|200207.6|200361.3|200211.3|200357|200207|24
1632381050000|2021-09-23 07:10:50|200358.9|200208.9|200358.4|200208.4|200360.5|200210.5|200355.9|200205.9|26
1632381060000|2021-09-23 07:11:00|200358.2|200208.2|200366.2|200216.2|200380.2|200230.2|200357.4|200207.4|26
1632381070000|2021-09-23 07:11:10|200371.2|200221.2|200352.1|200202.1|200371.2|200221.2|200352.1|200202.1|27
1632381080000|2021-09-23 07:11:20|200352|200202|200355.5|200205.5|200355.5|200205.5|200351.8|200201.8|24
1632381090000|2021-09-23 07:11:30|200363.3|200213.3|200359.9|200209.9|200380.7|200230.7|200357.7|200207.7|28
1632381100000|2021-09-23 07:11:40|200359.4|200209.4|200358.4|200208.4|200366.8|200216.8|200357.7|200207.7|32
1632381110000|2021-09-23 07:11:50|200358.3|200208.3|200359.1|200209.1|200359.3|200209.3|200357.2|200207.2|20
1632381120000|2021-09-23 07:12:00|200359.4|200209.4|200355.4|200205.4|200361.4|200211.4|200353.5|200203.5|21
1632381130000|2021-09-23 07:12:10|200355.3|200205.3|200366.5|200216.5|200366.5|200216.5|200355.3|200205.3|28
1632381140000|2021-09-23 07:12:20|200376.9|200226.9|200379|200229|200382.3|200232.3|200376.9|200226.9|28
1632381150000|2021-09-23 07:12:30|200379.6|200229.6|200395.1|200245.1|200396.2|200246.2|200379.6|200229.6|30
1632381160000|2021-09-23 07:12:40|200394.9|200244.9|200397.6|200247.6|200408.2|200258.2|200394.7|200244.7|31
1632381170000|2021-09-23 07:12:50|200398.3|200248.3|200386.1|200236.1|200399|200249|200378.4|200228.4|25
1632381180000|2021-09-23 07:13:00|200386|200236|200390.2|200240.2|200391|200241|200384.7|200234.7|33
1632381190000|2021-09-23 07:13:10|200389.7|200239.7|200431.5|200281.5|200432.6|200282.6|200389|200239|28
1632381200000|2021-09-23 07:13:20|200433.8|200283.8|200438.1|200288.1|200438.6|200288.6|200430.8|200280.8|31
1632381210000|2021-09-23 07:13:30|200438.4|200288.4|200434.8|200284.8|200440|200290|200434.8|200284.8|28
1632381220000|2021-09-23 07:13:40|200434.6|200284.6|200432.1|200282.1|200436.8|200286.8|200428.4|200278.4|27
1632381230000|2021-09-23 07:13:50|200430.9|200280.9|200428.4|200278.4|200430.9|200280.9|200423.9|200273.9|15
1632381240000|2021-09-23 07:14:00|200426.8|200276.8|200437.1|200287.1|200443.2|200293.2|200425|200275|29
1632381250000|2021-09-23 07:14:10|200436.9|200286.9|200437.7|200287.7|200440.2|200290.2|200436.6|200286.6|25
1632381260000|2021-09-23 07:14:20|200437.5|200287.5|200440.9|200290.9|200441.1|200291.1|200437.2|200287.2|25
1632381270000|2021-09-23 07:14:30|200443.2|200293.2|200477.2|200327.2|200478.2|200328.2|200441.7|200291.7|32
1632381280000|2021-09-23 07:14:40|200476.3|200326.3|200475.9|200325.9|200478.4|200328.4|200473.7|200323.7|25
1632381290000|2021-09-23 07:14:50|200474.5|200324.5|200469.4|200319.4|200476|200326|200469.4|200319.4|22
1632381300000|2021-09-23 07:15:00|200471.7|200321.7|200476.2|200326.2|200476.7|200326.7|200471.7|200321.7|33
1632381310000|2021-09-23 07:15:10|200476.5|200326.5|200480.8|200330.8|200480.8|200330.8|200475.7|200325.7|24
1632381320000|2021-09-23 07:15:20|200480.9|200330.9|200477.2|200327.2|200511.3|200361.3|200477.2|200327.2|36
1632381330000|2021-09-23 07:15:30|200477.4|200327.4|200477.7|200327.7|200478.6|200328.6|200475.9|200325.9|29
1632381340000|2021-09-23 07:15:40|200477.3|200327.3|200474.1|200324.1|200477.7|200327.7|200474.1|200324.1|17
1632381350000|2021-09-23 07:15:50|200474.4|200324.4|200464.6|200314.6|200474.4|200324.4|200463.1|200313.1|25
1632381360000|2021-09-23 07:16:00|200464.7|200314.7|200436.1|200286.1|200466.4|200316.4|200433.5|200283.5|31
1632381370000|2021-09-23 07:16:10|200435.7|200285.7|200437.2|200287.2|200451.6|200301.6|200435.7|200285.7|30
1632381380000|2021-09-23 07:16:20|200437.8|200287.8|200442.4|200292.4|200444.7|200294.7|200437.8|200287.8|26
1632381390000|2021-09-23 07:16:30|200442.1|200292.1|200472.4|200322.4|200476.8|200326.8|200441.3|200291.3|32
1632381400000|2021-09-23 07:16:40|200468.8|200318.8|200518.2|200368.2|200523.7|200373.7|200468.8|200318.8|28
1632381410000|2021-09-23 07:16:50|200519|200369|200520.1|200370.1|200520.8|200370.8|200517.9|200367.9|24
1632381420000|2021-09-23 07:17:00|200520.6|200370.6|200521.1|200371.1|200521.8|200371.8|200520.6|200370.6|13
1632381430000|2021-09-23 07:17:10|200520.8|200370.8|200521.9|200371.9|200523.4|200373.4|200520.5|200370.5|18
1632381440000|2021-09-23 07:17:20|200519.4|200369.4|200520.4|200370.4|200521.5|200371.5|200519.2|200369.2|18
1632381450000|2021-09-23 07:17:30|200519.2|200369.2|200520.8|200370.8|200523.7|200373.7|200518.7|200368.7|21
1632381460000|2021-09-23 07:17:40|200521.3|200371.3|200520.5|200370.5|200521.3|200371.3|200518.9|200368.9|19
1632381470000|2021-09-23 07:17:50|200520|200370|200510.2|200360.2|200520|200370|200507.3|200357.3|27
1632381480000|2021-09-23 07:18:00|200509.8|200359.8|200513.1|200363.1|200513.3|200363.3|200508.3|200358.3|22
1632381490000|2021-09-23 07:18:10|200513.2|200363.2|200516|200366|200516|200366|200507.8|200357.8|16
1632381500000|2021-09-23 07:18:20|200514.8|200364.8|200516|200366|200516|200366|200510.7|200360.7|26
1632381510000|2021-09-23 07:18:30|200515.8|200365.8|200516.8|200366.8|200518.6|200368.6|200512.8|200362.8|21
1632381520000|2021-09-23 07:18:40|200516.2|200366.2|200515.5|200365.5|200517|200367|200514|200364|17
1632381530000|2021-09-23 07:18:50|200515.7|200365.7|200514.3|200364.3|200518.1|200368.1|200513.9|200363.9|19
1632381540000|2021-09-23 07:19:00|200513.5|200363.5|200515.5|200365.5|200517.6|200367.6|200512.9|200362.9|17
1632381550000|2021-09-23 07:19:10|200515.8|200365.8|200521.6|200371.6|200522.7|200372.7|200515.6|200365.6|22
1632381560000|2021-09-23 07:19:20|200523|200373|200516.8|200366.8|200523|200373|200515.6|200365.6|23
1632381570000|2021-09-23 07:19:30|200515.6|200365.6|200516.1|200366.1|200518.1|200368.1|200515.6|200365.6|24
1632381580000|2021-09-23 07:19:40|200516.2|200366.2|200512.1|200362.1|200516.2|200366.2|200510.3|200360.3|26
1632381590000|2021-09-23 07:19:50|200512|200362|200513.3|200363.3|200517.5|200367.5|200507.4|200357.4|29
1632381600000|2021-09-23 07:20:00|200513.1|200363.1|200523.5|200373.5|200527.2|200377.2|200513.1|200363.1|26
1632381610000|2021-09-23 07:20:10|200523.4|200373.4|200523.7|200373.7|200526.1|200376.1|200519.9|200369.9|23
1632381620000|2021-09-23 07:20:20|200523.5|200373.5|200525.1|200375.1|200525.1|200375.1|200520.2|200370.2|26
1632381630000|2021-09-23 07:20:30|200526|200376|200527.8|200377.8|200532.2|200382.2|200524.6|200374.6|23
1632381640000|2021-09-23 07:20:40|200526.2|200376.2|200528.2|200378.2|200528.6|200378.6|200526.2|200376.2|17
1632381650000|2021-09-23 07:20:50|200528.7|200378.7|200526.2|200376.2|200528.7|200378.7|200526.2|200376.2|12
1632381660000|2021-09-23 07:21:00|200526.6|200376.6|200571.8|200421.8|200573.4|200423.4|200526.6|200376.6|30
1632381670000|2021-09-23 07:21:10|200570.9|200420.9|200569.8|200419.8|200571.1|200421.1|200563.9|200413.9|30
1632381680000|2021-09-23 07:21:20|200569.6|200419.6|200561.1|200411.1|200570.1|200420.1|200559.5|200409.5|30
1632381690000|2021-09-23 07:21:30|200557.2|200407.2|200570.8|200420.8|200574.2|200424.2|200557.2|200407.2|28
1632381700000|2021-09-23 07:21:40|200571.4|200421.4|200567|200417|200573|200423|200566.8|200416.8|27
1632381710000|2021-09-23 07:21:50|200568.2|200418.2|200556.6|200406.6|200570.3|200420.3|200550.9|200400.9|31
1632381720000|2021-09-23 07:22:00|200554.1|200404.1|200552.1|200402.1|200554.1|200404.1|200548.5|200398.5|28
1632381730000|2021-09-23 07:22:10|200551.2|200401.2|200552|200402|200553.2|200403.2|200548.9|200398.9|18
1632381740000|2021-09-23 07:22:20|200551.5|200401.5|200549.1|200399.1|200553|200403|200547.9|200397.9|25
1632381750000|2021-09-23 07:22:30|200548.4|200398.4|200554.6|200404.6|200554.7|200404.7|200548.4|200398.4|18
1632381760000|2021-09-23 07:22:40|200554.8|200404.8|200558.3|200408.3|200563.5|200413.5|200551.4|200401.4|31
1632381770000|2021-09-23 07:22:50|200557.2|200407.2|200551.1|200401.1|200558.9|200408.9|200545.5|200395.5|27
1632381780000|2021-09-23 07:23:00|200551|200401|200550.9|200400.9|200553.6|200403.6|200547.9|200397.9|24
1632381790000|2021-09-23 07:23:10|200549.9|200399.9|200559.8|200409.8|200560.4|200410.4|200549.4|200399.4|24
1632381800000|2021-09-23 07:23:20|200559.7|200409.7|200553.1|200403.1|200560.4|200410.4|200551.8|200401.8|16
1632381810000|2021-09-23 07:23:30|200552.2|200402.2|200592.5|200442.5|200592.5|200442.5|200552.2|200402.2|34
1632381820000|2021-09-23 07:23:40|200596.8|200446.8|200606.8|200456.8|200608.8|200458.8|200596.8|200446.8|31
1632381830000|2021-09-23 07:23:50|200606.6|200456.6|200595.2|200445.2|200612.4|200462.4|200590.5|200440.5|28
1632381840000|2021-09-23 07:24:00|200595.8|200445.8|200591.4|200441.4|200597.6|200447.6|200588.8|200438.8|25
1632381850000|2021-09-23 07:24:10|200593.5|200443.5|200586.9|200436.9|200593.5|200443.5|200586.8|200436.8|11
1632381860000|2021-09-23 07:24:20|200588|200438|200580.2|200430.2|200590.4|200440.4|200546.2|200396.2|33
1632381870000|2021-09-23 07:24:30|200577.7|200427.7|200599.5|200449.5|200603.5|200453.5|200577.7|200427.7|24
1632381880000|2021-09-23 07:24:40|200602.9|200452.9|200601.1|200451.1|200605.7|200455.7|200599.7|200449.7|19
1632381890000|2021-09-23 07:24:50|200598.7|200448.7|200608|200458|200608.3|200458.3|200597.6|200447.6|21
1632381900000|2021-09-23 07:25:00|200608.2|200458.2|200602.5|200452.5|200608.8|200458.8|200602.5|200452.5|13
1632381910000|2021-09-23 07:25:10|200602|200452|200607.3|200457.3|200607.3|200457.3|200601.9|200451.9|22
1632381920000|2021-09-23 07:25:20|200606.1|200456.1|200603.7|200453.7|200606.5|200456.5|200602.5|200452.5|19
1632381930000|2021-09-23 07:25:30|200603.1|200453.1|200603.1|200453.1|200604.2|200454.2|200602.1|200452.1|14
1632381940000|2021-09-23 07:25:40|200602|200452|200614.4|200464.4|200614.4|200464.4|200602|200452|17
1632381950000|2021-09-23 07:25:50|200614.3|200464.3|200609.7|200459.7|200614.3|200464.3|200608.9|200458.9|23
1632381960000|2021-09-23 07:26:00|200609.5|200459.5|200608.3|200458.3|200612.1|200462.1|200607.9|200457.9|15
1632381970000|2021-09-23 07:26:10|200608.5|200458.5|200608.3|200458.3|200610.2|200460.2|200608.1|200458.1|15
1632381980000|2021-09-23 07:26:20|200608|200458|200608.8|200458.8|200609.9|200459.9|200607.5|200457.5|11
1632381990000|2021-09-23 07:26:30|200607.2|200457.2|200608.3|200458.3|200610.5|200460.5|200606.6|200456.6|11
1632382000000|2021-09-23 07:26:40|200608.8|200458.8|200602.9|200452.9|200608.8|200458.8|200602.9|200452.9|13
1632382010000|2021-09-23 07:26:50|200605.9|200455.9|200605.9|200455.9|200608.5|200458.5|200604.4|200454.4|9
1632382020000|2021-09-23 07:27:00|200606.7|200456.7|200608.3|200458.3|200609.3|200459.3|200606.7|200456.7|11
1632382030000|2021-09-23 07:27:10|200607.8|200457.8|200608.8|200458.8|200609.8|200459.8|200607.4|200457.4|14
1632382040000|2021-09-23 07:27:20|200608.6|200458.6|200609.4|200459.4|200609.9|200459.9|200607.4|200457.4|12
1632382050000|2021-09-23 07:27:30|200609.1|200459.1|200609.4|200459.4|200609.4|200459.4|200607.7|200457.7|16
1632382060000|2021-09-23 07:27:40|200608.3|200458.3|200605.7|200455.7|200608.9|200458.9|200605.7|200455.7|8
1632382070000|2021-09-23 07:27:50|200608|200458|200610.2|200460.2|200611|200461|200605.5|200455.5|11
1632382080000|2021-09-23 07:28:00|200609.6|200459.6|200608.8|200458.8|200609.6|200459.6|200608.6|200458.6|8
1632382090000|2021-09-23 07:28:10|200609.8|200459.8|200609.6|200459.6|200611.6|200461.6|200606.4|200456.4|11
1632382100000|2021-09-23 07:28:20|200609.9|200459.9|200606.9|200456.9|200609.9|200459.9|200606.8|200456.8|16
1632382110000|2021-09-23 07:28:30|200608.5|200458.5|200607.9|200457.9|200608.5|200458.5|200606.8|200456.8|17
1632382120000|2021-09-23 07:28:40|200607.4|200457.4|200605.9|200455.9|200609|200459|200605.9|200455.9|10
1632382130000|2021-09-23 07:28:50|200606|200456|200605.2|200455.2|200606.6|200456.6|200604.1|200454.1|15
1632382140000|2021-09-23 07:29:00|200603.7|200453.7|200603.6|200453.6|200605|200455|200602.5|200452.5|9
1632382150000|2021-09-23 07:29:10|200604.4|200454.4|200607.5|200457.5|200607.5|200457.5|200603.9|200453.9|13
1632382160000|2021-09-23 07:29:20|200607.3|200457.3|200606.7|200456.7|200607.8|200457.8|200605.1|200455.1|14
1632382170000|2021-09-23 07:29:30|200608.3|200458.3|200608.3|200458.3|200610.2|200460.2|200607.3|200457.3|15
1632382180000|2021-09-23 07:29:40|200607.9|200457.9|200615.9|200465.9|200618.1|200468.1|200607.9|200457.9|16
1632382190000|2021-09-23 07:29:50|200616.2|200466.2|200614.8|200464.8|200616.3|200466.3|200614.5|200464.5|19
1632382200000|2021-09-23 07:30:00|200614.2|200464.2|200675.6|200525.6|200676.8|200526.8|200614.2|200464.2|40
1632382210000|2021-09-23 07:30:10|200677.7|200527.7|200676|200526|200680.7|200530.7|200649.8|200499.8|36
1632382220000|2021-09-23 07:30:20|200675.3|200525.3|200670|200520|200675.3|200525.3|200667.6|200517.6|28
1632382230000|2021-09-23 07:30:30|200669.3|200519.3|200650.2|200500.2|200670.4|200520.4|200648.7|200498.7|36
1632382240000|2021-09-23 07:30:40|200649.5|200499.5|200650.6|200500.6|200653.8|200503.8|200644.4|200494.4|32
1632382250000|2021-09-23 07:30:50|200650.9|200500.9|200646.2|200496.2|200653.4|200503.4|200646.2|200496.2|34
1632382260000|2021-09-23 07:31:00|200646.6|200496.6|200641.6|200491.6|200646.6|200496.6|200633.8|200483.8|31
1632382270000|2021-09-23 07:31:10|200640.1|200490.1|200625.5|200475.5|200640.7|200490.7|200625.5|200475.5|32
1632382280000|2021-09-23 07:31:20|200605.4|200455.4|200604.5|200454.5|200606.8|200456.8|200600.3|200450.3|24
1632382290000|2021-09-23 07:31:30|200602.7|200452.7|200602.3|200452.3|200605|200455|200601.7|200451.7|25
1632382300000|2021-09-23 07:31:40|200602.2|200452.2|200520.7|200370.7|200603|200453|200519.1|200369.1|38
1632382310000|2021-09-23 07:31:50|200522.1|200372.1|200509.2|200359.2|200522.1|200372.1|200508.6|200358.6|29
1632382320000|2021-09-23 07:32:00|200506|200356|200448.6|200298.6|200507.6|200357.6|200440.3|200290.3|36
1632382330000|2021-09-23 07:32:10|200442.6|200292.6|200443.8|200293.8|200447.3|200297.3|200440|200290|27
1632382340000|2021-09-23 07:32:20|200442.5|200292.5|200436.4|200286.4|200445.2|200295.2|200433.2|200283.2|25
1632382350000|2021-09-23 07:32:30|200432.8|200282.8|200431.2|200281.2|200438.4|200288.4|200420.9|200270.9|32
1632382360000|2021-09-23 07:32:40|200425.2|200275.2|200429.7|200279.7|200434.3|200284.3|200425.2|200275.2|24
1632382370000|2021-09-23 07:32:50|200444.6|200294.6|200444.7|200294.7|200445.5|200295.5|200436.2|200286.2|33
1632382380000|2021-09-23 07:33:00|200444|200294|200446|200296|200448|200298|200439.3|200289.3|34
1632382390000|2021-09-23 07:33:10|200446.2|200296.2|200451.7|200301.7|200468.7|200318.7|200446.2|200296.2|36
1632382400000|2021-09-23 07:33:20|200450.7|200300.7|200451.6|200301.6|200453.4|200303.4|200449.7|200299.7|28
1632382410000|2021-09-23 07:33:30|200453.3|200303.3|200460.2|200310.2|200460.3|200310.3|200452.6|200302.6|27
1632382420000|2021-09-23 07:33:40|200459.7|200309.7|200486.9|200336.9|200502.4|200352.4|200453.1|200303.1|33
1632382430000|2021-09-23 07:33:50|200487.9|200337.9|200483|200333|200509|200359|200482.5|200332.5|34
1632382440000|2021-09-23 07:34:00|200483.8|200333.8|200488.4|200338.4|200497.1|200347.1|200481.7|200331.7|33
1632382450000|2021-09-23 07:34:10|200489.2|200339.2|200488.6|200338.6|200489.3|200339.3|200485.4|200335.4|29
1632382460000|2021-09-23 07:34:20|200488.8|200338.8|200490.9|200340.9|200491.5|200341.5|200487.8|200337.8|16
1632382470000|2021-09-23 07:34:30|200490.6|200340.6|200497|200347|200497|200347|200481.3|200331.3|28
1632382480000|2021-09-23 07:34:40|200495.8|200345.8|200486.6|200336.6|200504.1|200354.1|200486.3|200336.3|28
1632382490000|2021-09-23 07:34:50|200486|200336|200486.7|200336.7|200489.6|200339.6|200485.1|200335.1|25
1632382500000|2021-09-23 07:35:00|200485.7|200335.7|200506.5|200356.5|200506.6|200356.6|200462|200312|34
1632382510000|2021-09-23 07:35:10|200506.2|200356.2|200487.7|200337.7|200506.4|200356.4|200483.7|200333.7|30
1632382520000|2021-09-23 07:35:20|200488.2|200338.2|200431.2|200281.2|200488.5|200338.5|200430.2|200280.2|34
1632382530000|2021-09-23 07:35:30|200426.5|200276.5|200402.8|200252.8|200430.2|200280.2|200402.8|200252.8|28
1632382540000|2021-09-23 07:35:40|200411.3|200261.3|200419.2|200269.2|200419.4|200269.4|200411.3|200261.3|33
1632382550000|2021-09-23 07:35:50|200419.6|200269.6|200436.7|200286.7|200436.9|200286.9|200416.4|200266.4|25
1632382560000|2021-09-23 07:36:00|200448|200298|200438.5|200288.5|200449.8|200299.8|200433.7|200283.7|28
1632382570000|2021-09-23 07:36:10|200439.3|200289.3|200443.6|200293.6|200454|200304|200439.3|200289.3|34
1632382580000|2021-09-23 07:36:20|200443.3|200293.3|200453.8|200303.8|200455.2|200305.2|200442.1|200292.1|29
1632382590000|2021-09-23 07:36:30|200455.1|200305.1|200456.5|200306.5|200457.9|200307.9|200437.6|200287.6|29
1632382600000|2021-09-23 07:36:40|200452|200302|200452.5|200302.5|200460.3|200310.3|200449.2|200299.2|25
1632382610000|2021-09-23 07:36:50|200451.6|200301.6|200440.7|200290.7|200453.1|200303.1|200437.6|200287.6|26
1632382620000|2021-09-23 07:37:00|200436.9|200286.9|200435.4|200285.4|200442.1|200292.1|200431.9|200281.9|23
1632382630000|2021-09-23 07:37:10|200434.9|200284.9|200452.3|200302.3|200454.3|200304.3|200433.2|200283.2|30
1632382640000|2021-09-23 07:37:20|200452.7|200302.7|200439.1|200289.1|200453.2|200303.2|200437|200287|25
1632382650000|2021-09-23 07:37:30|200435.1|200285.1|200439.1|200289.1|200444.5|200294.5|200431.3|200281.3|33
1632382660000|2021-09-23 07:37:40|200440.8|200290.8|200438.7|200288.7|200440.8|200290.8|200435.4|200285.4|28
1632382670000|2021-09-23 07:37:50|200439|200289|200429.5|200279.5|200439.2|200289.2|200426.5|200276.5|33
1632382680000|2021-09-23 07:38:00|200429.8|200279.8|200429.6|200279.6|200429.9|200279.9|200425.3|200275.3|30
1632382690000|2021-09-23 07:38:10|200429.4|200279.4|200427.9|200277.9|200431|200281|200425.2|200275.2|25
1632382700000|2021-09-23 07:38:20|200429|200279|200441.1|200291.1|200449.7|200299.7|200428.6|200278.6|35
1632382710000|2021-09-23 07:38:30|200446.5|200296.5|200440.7|200290.7|200462.1|200312.1|200438.2|200288.2|33
1632382720000|2021-09-23 07:38:40|200439.4|200289.4|200437.9|200287.9|200440.2|200290.2|200433.4|200283.4|23
1632382730000|2021-09-23 07:38:50|200437.5|200287.5|200437|200287|200440.7|200290.7|200435.3|200285.3|27
1632382740000|2021-09-23 07:39:00|200435.4|200285.4|200454.6|200304.6|200457.5|200307.5|200435.4|200285.4|31
1632382750000|2021-09-23 07:39:10|200454.9|200304.9|200454.8|200304.8|200455.1|200305.1|200452.1|200302.1|22
1632382760000|2021-09-23 07:39:20|200454.7|200304.7|200475.8|200325.8|200478.7|200328.7|200454.7|200304.7|28
1632382770000|2021-09-23 07:39:30|200473.1|200323.1|200473|200323|200475.1|200325.1|200471.8|200321.8|30
1632382780000|2021-09-23 07:39:40|200472.9|200322.9|200485.8|200335.8|200489|200339|200471.5|200321.5|19
1632382790000|2021-09-23 07:39:50|200484.9|200334.9|200485.7|200335.7|200490.2|200340.2|200483.6|200333.6|25
1632382800000|2021-09-23 07:40:00|200485.3|200335.3|200436.5|200286.5|200485.3|200335.3|200435.6|200285.6|35
1632382810000|2021-09-23 07:40:10|200437|200287|200425.1|200275.1|200437|200287|200424.9|200274.9|31
1632382820000|2021-09-23 07:40:20|200425.5|200275.5|200425.2|200275.2|200428.7|200278.7|200425.1|200275.1|23
1632382830000|2021-09-23 07:40:30|200422.9|200272.9|200431.6|200281.6|200432|200282|200422.4|200272.4|29
1632382840000|2021-09-23 07:40:40|200432.4|200282.4|200429.6|200279.6|200432.4|200282.4|200424|200274|26
1632382850000|2021-09-23 07:40:50|200429.7|200279.7|200432|200282|200434.7|200284.7|200427.6|200277.6|34
1632382860000|2021-09-23 07:41:00|200431.2|200281.2|200435.4|200285.4|200435.7|200285.7|200431.2|200281.2|28
1632382870000|2021-09-23 07:41:10|200436.3|200286.3|200436.1|200286.1|200437.5|200287.5|200433.6|200283.6|23
1632382880000|2021-09-23 07:41:20|200435.8|200285.8|200471.1|200321.1|200480|200330|200435.8|200285.8|32
1632382890000|2021-09-23 07:41:30|200472.4|200322.4|200486|200336|200486.6|200336.6|200470.2|200320.2|35
1632382900000|2021-09-23 07:41:40|200486.6|200336.6|200477.4|200327.4|200486.6|200336.6|200477.2|200327.2|30
1632382910000|2021-09-23 07:41:50|200478.4|200328.4|200478.1|200328.1|200479.4|200329.4|200477.4|200327.4|20
1632382920000|2021-09-23 07:42:00|200478.3|200328.3|200481.7|200331.7|200481.7|200331.7|200475.8|200325.8|15
1632382930000|2021-09-23 07:42:10|200481.6|200331.6|200478.4|200328.4|200483.2|200333.2|200476.1|200326.1|29
1632382940000|2021-09-23 07:42:20|200485.2|200335.2|200519.2|200369.2|200526|200376|200485.2|200335.2|30
1632382950000|2021-09-23 07:42:30|200518.3|200368.3|200520|200370|200520|200370|200515.9|200365.9|21
1632382960000|2021-09-23 07:42:40|200521.8|200371.8|200525.1|200375.1|200525.2|200375.2|200517.6|200367.6|22
1632382970000|2021-09-23 07:42:50|200524.3|200374.3|200528.2|200378.2|200529.4|200379.4|200524|200374|24
1632382980000|2021-09-23 07:43:00|200527.5|200377.5|200517.5|200367.5|200531.1|200381.1|200511.9|200361.9|17
1632382990000|2021-09-23 07:43:10|200516.1|200366.1|200523.2|200373.2|200526.5|200376.5|200488.7|200338.7|36
1632383000000|2021-09-23 07:43:20|200521.7|200371.7|200516.3|200366.3|200526.4|200376.4|200516.3|200366.3|32
1632383010000|2021-09-23 07:43:30|200514.9|200364.9|200482.1|200332.1|200519.5|200369.5|200482.1|200332.1|32
1632383020000|2021-09-23 07:43:40|200482.4|200332.4|200487|200337|200487|200337|200470.2|200320.2|27
1632383030000|2021-09-23 07:43:50|200484.6|200334.6|200475.9|200325.9|200485.3|200335.3|200475.1|200325.1|32
1632383040000|2021-09-23 07:44:00|200477.4|200327.4|200466.2|200316.2|200479.1|200329.1|200466.2|200316.2|28
1632383050000|2021-09-23 07:44:10|200466|200316|200467.9|200317.9|200469.4|200319.4|200465.9|200315.9|22
1632383060000|2021-09-23 07:44:20|200468.5|200318.5|200466|200316|200469.8|200319.8|200465.9|200315.9|26
1632383070000|2021-09-23 07:44:30|200465.4|200315.4|200430.6|200280.6|200466.4|200316.4|200429.8|200279.8|22
1632383080000|2021-09-23 07:44:40|200432|200282|200410.6|200260.6|200435.3|200285.3|200409.2|200259.2|33
1632383090000|2021-09-23 07:44:50|200413.2|200263.2|200406.1|200256.1|200413.2|200263.2|200405.3|200255.3|25
1632383100000|2021-09-23 07:45:00|200405.5|200255.5|200406.9|200256.9|200409.1|200259.1|200405.5|200255.5|23
1632383110000|2021-09-23 07:45:10|200408.8|200258.8|200406.3|200256.3|200409.9|200259.9|200405.6|200255.6|29
1632383120000|2021-09-23 07:45:20|200406.4|200256.4|200413.8|200263.8|200420.9|200270.9|200406.3|200256.3|29
1632383130000|2021-09-23 07:45:30|200417.1|200267.1|200413.2|200263.2|200417.1|200267.1|200411.2|200261.2|25
1632383140000|2021-09-23 07:45:40|200413.6|200263.6|200423.1|200273.1|200423.6|200273.6|200411.1|200261.1|30
1632383150000|2021-09-23 07:45:50|200423.6|200273.6|200446.6|200296.6|200446.6|200296.6|200415.8|200265.8|28
1632383160000|2021-09-23 07:46:00|200446.1|200296.1|200435.7|200285.7|200452.2|200302.2|200434.6|200284.6|26
1632383170000|2021-09-23 07:46:10|200437.3|200287.3|200444|200294|200446.6|200296.6|200436.8|200286.8|25
1632383180000|2021-09-23 07:46:20|200444.9|200294.9|200447.6|200297.6|200450.7|200300.7|200441.8|200291.8|22
1632383190000|2021-09-23 07:46:30|200458.9|200308.9|200463|200313|200466|200316|200444|200294|36
1632383200000|2021-09-23 07:46:40|200465.5|200315.5|200467.2|200317.2|200467.4|200317.4|200461|200311|28
1632383210000|2021-09-23 07:46:50|200467.4|200317.4|200481.6|200331.6|200486.6|200336.6|200465.7|200315.7|36
1632383220000|2021-09-23 07:47:00|200482.3|200332.3|200480.4|200330.4|200483.4|200333.4|200478.2|200328.2|28
1632383230000|2021-09-23 07:47:10|200480.6|200330.6|200479.3|200329.3|200483.6|200333.6|200479.2|200329.2|20
1632383240000|2021-09-23 07:47:20|200479.1|200329.1|200476.8|200326.8|200487.9|200337.9|200476.8|200326.8|28
1632383250000|2021-09-23 07:47:30|200475.9|200325.9|200516.4|200366.4|200516.4|200366.4|200475.9|200325.9|33
1632383260000|2021-09-23 07:47:40|200511.4|200361.4|200513.4|200363.4|200514.5|200364.5|200501.5|200351.5|25
1632383270000|2021-09-23 07:47:50|200513.1|200363.1|200520.1|200370.1|200529.1|200379.1|200512.4|200362.4|34
1632383280000|2021-09-23 07:48:00|200516.4|200366.4|200510.7|200360.7|200516.4|200366.4|200503.8|200353.8|30
1632383290000|2021-09-23 07:48:10|200510.2|200360.2|200488.7|200338.7|200513.4|200363.4|200488.5|200338.5|23
1632383300000|2021-09-23 07:48:20|200489.1|200339.1|200513|200363|200516.4|200366.4|200488.7|200338.7|28
1632383310000|2021-09-23 07:48:30|200514.6|200364.6|200512.9|200362.9|200516.6|200366.6|200512.9|200362.9|15
1632383320000|2021-09-23 07:48:40|200511.6|200361.6|200492.9|200342.9|200513.7|200363.7|200492.2|200342.2|29
1632383330000|2021-09-23 07:48:50|200490.9|200340.9|200490.4|200340.4|200496.6|200346.6|200487.4|200337.4|32
1632383340000|2021-09-23 07:49:00|200490.6|200340.6|200473.6|200323.6|200490.6|200340.6|200466.5|200316.5|28
1632383350000|2021-09-23 07:49:10|200472.5|200322.5|200479.6|200329.6|200481.2|200331.2|200472.5|200322.5|28
1632383360000|2021-09-23 07:49:20|200481.1|200331.1|200492.1|200342.1|200494.5|200344.5|200479.7|200329.7|31
1632383370000|2021-09-23 07:49:30|200493.2|200343.2|200506.6|200356.6|200519.8|200369.8|200491.7|200341.7|38
1632383380000|2021-09-23 07:49:40|200506.2|200356.2|200498.5|200348.5|200507.9|200357.9|200498.2|200348.2|28
1632383390000|2021-09-23 07:49:50|200499.1|200349.1|200503|200353|200503.2|200353.2|200498|200348|26
1632383400000|2021-09-23 07:50:00|200502.9|200352.9|200513.1|200363.1|200515.7|200365.7|200501.5|200351.5|20
1632383410000|2021-09-23 07:50:10|200516.7|200366.7|200515|200365|200519.3|200369.3|200510.9|200360.9|31
1632383420000|2021-09-23 07:50:20|200513.6|200363.6|200517.5|200367.5|200520.4|200370.4|200490.6|200340.6|26
1632383430000|2021-09-23 07:50:30|200517.8|200367.8|200518.3|200368.3|200520.4|200370.4|200513|200363|18
1632383440000|2021-09-23 07:50:40|200517.7|200367.7|200517.6|200367.6|200520.1|200370.1|200516.1|200366.1|16
1632383450000|2021-09-23 07:50:50|200518|200368|200522.2|200372.2|200523.6|200373.6|200518|200368|23
1632383460000|2021-09-23 07:51:00|200522.1|200372.1|200521.8|200371.8|200522.8|200372.8|200518.9|200368.9|31
1632383470000|2021-09-23 07:51:10|200520.5|200370.5|200525.8|200375.8|200525.8|200375.8|200520.5|200370.5|25
1632383480000|2021-09-23 07:51:20|200524.9|200374.9|200521.2|200371.2|200525.6|200375.6|200519.3|200369.3|26
1632383490000|2021-09-23 07:51:30|200521.1|200371.1|200524.3|200374.3|200526.8|200376.8|200519.9|200369.9|20
1632383500000|2021-09-23 07:51:40|200524.5|200374.5|200533.5|200383.5|200537.2|200387.2|200524.5|200374.5|27
1632383510000|2021-09-23 07:51:50|200533.3|200383.3|200533.4|200383.4|200534.8|200384.8|200532.6|200382.6|18
1632383520000|2021-09-23 07:52:00|200533.6|200383.6|200525.4|200375.4|200540.3|200390.3|200525.3|200375.3|31
1632383530000|2021-09-23 07:52:10|200524.9|200374.9|200522.2|200372.2|200524.9|200374.9|200518.5|200368.5|24
1632383540000|2021-09-23 07:52:20|200521.5|200371.5|200530.6|200380.6|200533.3|200383.3|200520.5|200370.5|28
1632383550000|2021-09-23 07:52:30|200530.7|200380.7|200532.5|200382.5|200536.7|200386.7|200528.2|200378.2|36
1632383560000|2021-09-23 07:52:40|200547|200397|200556.4|200406.4|200560.7|200410.7|200546.5|200396.5|29
1632383570000|2021-09-23 07:52:50|200555.9|200405.9|200553.9|200403.9|200559.5|200409.5|200552.6|200402.6|30
1632383580000|2021-09-23 07:53:00|200554.2|200404.2|200542.9|200392.9|200556.5|200406.5|200540.2|200390.2|28
1632383590000|2021-09-23 07:53:10|200541.9|200391.9|200516.6|200366.6|200543.4|200393.4|200515.6|200365.6|25
1632383600000|2021-09-23 07:53:20|200516.8|200366.8|200519|200369|200519.8|200369.8|200513.9|200363.9|25
1632383610000|2021-09-23 07:53:30|200519.8|200369.8|200518.7|200368.7|200521.8|200371.8|200518|200368|14
1632383620000|2021-09-23 07:53:40|200518.6|200368.6|200539.6|200389.6|200539.6|200389.6|200515.2|200365.2|33
1632383630000|2021-09-23 07:53:50|200540|200390|200546.5|200396.5|200546.5|200396.5|200540|200390|24
1632383640000|2021-09-23 07:54:00|200546.6|200396.6|200554.1|200404.1|200557.9|200407.9|200546.6|200396.6|25
1632383650000|2021-09-23 07:54:10|200553.7|200403.7|200560.4|200410.4|200563.4|200413.4|200553.6|200403.6|21
1632383660000|2021-09-23 07:54:20|200561.1|200411.1|200561.6|200411.6|200562.9|200412.9|200560.1|200410.1|16
1632383670000|2021-09-23 07:54:30|200561.8|200411.8|200550.5|200400.5|200562.6|200412.6|200544.1|200394.1|21
1632383680000|2021-09-23 07:54:40|200550.1|200400.1|200549|200399|200550.8|200400.8|200548.7|200398.7|17
1632383690000|2021-09-23 07:54:50|200549.4|200399.4|200549.5|200399.5|200550|200400|200548.3|200398.3|16
1632383700000|2021-09-23 07:55:00|200547.7|200397.7|200526.7|200376.7|200555.6|200405.6|200516.8|200366.8|32
1632383710000|2021-09-23 07:55:10|200525.7|200375.7|200527.8|200377.8|200531.1|200381.1|200525.7|200375.7|31
1632383720000|2021-09-23 07:55:20|200529.2|200379.2|200538.1|200388.1|200538.3|200388.3|200528.1|200378.1|30
1632383730000|2021-09-23 07:55:30|200538.9|200388.9|200551.1|200401.1|200552.8|200402.8|200527.8|200377.8|35
1632383740000|2021-09-23 07:55:40|200551.3|200401.3|200553.4|200403.4|200553.8|200403.8|200548.2|200398.2|31
1632383750000|2021-09-23 07:55:50|200553.6|200403.6|200553.3|200403.3|200554.8|200404.8|200552.9|200402.9|15
1632383760000|2021-09-23 07:56:00|200552.6|200402.6|200555.6|200405.6|200556.6|200406.6|200552.6|200402.6|22
1632383770000|2021-09-23 07:56:10|200555.1|200405.1|200553.7|200403.7|200557.3|200407.3|200552.4|200402.4|28
1632383780000|2021-09-23 07:56:20|200553.5|200403.5|200551.4|200401.4|200553.5|200403.5|200551.4|200401.4|24
1632383790000|2021-09-23 07:56:30|200553|200403|200562.1|200412.1|200562.1|200412.1|200535.7|200385.7|30
1632383800000|2021-09-23 07:56:40|200559.3|200409.3|200573.3|200423.3|200575.3|200425.3|200559.3|200409.3|29
1632383810000|2021-09-23 07:56:50|200573.5|200423.5|200571.5|200421.5|200577.7|200427.7|200571.5|200421.5|15
1632383820000|2021-09-23 07:57:00|200572|200422|200568.6|200418.6|200572|200422|200564.9|200414.9|32
1632383830000|2021-09-23 07:57:10|200570.2|200420.2|200573.9|200423.9|200576.3|200426.3|200569.6|200419.6|29
1632383840000|2021-09-23 07:57:20|200574.1|200424.1|200570.9|200420.9|200577.3|200427.3|200561.9|200411.9|33
1632383850000|2021-09-23 07:57:30|200570.5|200420.5|200568.4|200418.4|200571.9|200421.9|200565.4|200415.4|26
1632383860000|2021-09-23 07:57:40|200568.3|200418.3|200571.5|200421.5|200573.3|200423.3|200568|200418|26
1632383870000|2021-09-23 07:57:50|200572|200422|200562.2|200412.2|200572|200422|200560.9|200410.9|30
1632383880000|2021-09-23 07:58:00|200566.1|200416.1|200556.9|200406.9|200566.1|200416.1|200556.9|200406.9|20
1632383890000|2021-09-23 07:58:10|200557.1|200407.1|200551.2|200401.2|200559.1|200409.1|200550.6|200400.6|29
1632383900000|2021-09-23 07:58:20|200549.4|200399.4|200550.5|200400.5|200550.9|200400.9|200548|200398|18
1632383910000|2021-09-23 07:58:30|200551.9|200401.9|200534.8|200384.8|200552.1|200402.1|200530.4|200380.4|26
1632383920000|2021-09-23 07:58:40|200533.1|200383.1|200528.5|200378.5|200539.1|200389.1|200528.4|200378.4|27
1632383930000|2021-09-23 07:58:50|200528.9|200378.9|200477.6|200327.6|200529.5|200379.5|200477.4|200327.4|36
1632383940000|2021-09-23 07:59:00|200483.2|200333.2|200478.2|200328.2|200484|200334|200478.2|200328.2|30
1632383950000|2021-09-23 07:59:10|200477.8|200327.8|200447.1|200297.1|200478.9|200328.9|200447.1|200297.1|34
1632383960000|2021-09-23 07:59:20|200448.5|200298.5|200435.3|200285.3|200448.5|200298.5|200434.6|200284.6|31
1632383970000|2021-09-23 07:59:30|200435.6|200285.6|200432.5|200282.5|200441.2|200291.2|200432.2|200282.2|29
1632383980000|2021-09-23 07:59:40|200432.7|200282.7|200432.2|200282.2|200432.7|200282.7|200431.2|200281.2|16
1632383990000|2021-09-23 07:59:50|200431.9|200281.9|200432.6|200282.6|200433.3|200283.3|200431.5|200281.5|21
1632384000000|2021-09-23 08:00:00|200433.7|200283.7|200427.4|200277.4|200433.7|200283.7|200408.6|200258.6|36
1632384010000|2021-09-23 08:00:10|200425.9|200275.9|200447.6|200297.6|200447.6|200297.6|200425.1|200275.1|32
1632384020000|2021-09-23 08:00:20|200447.5|200297.5|200455|200305|200457|200307|200446.3|200296.3|34
1632384030000|2021-09-23 08:00:30|200455.5|200305.5|200452.1|200302.1|200455.5|200305.5|200452|200302|26
1632384040000|2021-09-23 08:00:40|200452.4|200302.4|200446.5|200296.5|200453.5|200303.5|200445.9|200295.9|25
1632384050000|2021-09-23 08:00:50|200445.3|200295.3|200452|200302|200454.8|200304.8|200443.3|200293.3|35
1632384060000|2021-09-23 08:01:00|200451.8|200301.8|200433.3|200283.3|200453.3|200303.3|200429.8|200279.8|29
1632384070000|2021-09-23 08:01:10|200433.2|200283.2|200432.9|200282.9|200438.7|200288.7|200431.6|200281.6|26
1632384080000|2021-09-23 08:01:20|200432.8|200282.8|200430.3|200280.3|200437.3|200287.3|200430.3|200280.3|24
1632384090000|2021-09-23 08:01:30|200430.5|200280.5|200460.7|200310.7|200463.4|200313.4|200430.5|200280.5|29
1632384100000|2021-09-23 08:01:40|200459.1|200309.1|200471.2|200321.2|200473.4|200323.4|200459.1|200309.1|29
1632384110000|2021-09-23 08:01:50|200471.3|200321.3|200471.5|200321.5|200471.6|200321.6|200468.5|200318.5|28
1632384120000|2021-09-23 08:02:00|200472.7|200322.7|200487.6|200337.6|200504.6|200354.6|200472.7|200322.7|30
1632384130000|2021-09-23 08:02:10|200487.7|200337.7|200515.7|200365.7|200516.8|200366.8|200487.1|200337.1|37
1632384140000|2021-09-23 08:02:20|200515.1|200365.1|200519.3|200369.3|200520.1|200370.1|200514.6|200364.6|27
1632384150000|2021-09-23 08:02:30|200519.9|200369.9|200520.5|200370.5|200526.9|200376.9|200519.4|200369.4|26
1632384160000|2021-09-23 08:02:40|200520.7|200370.7|200520.8|200370.8|200521.8|200371.8|200518|200368|22
1632384170000|2021-09-23 08:02:50|200519.7|200369.7|200515.5|200365.5|200523.7|200373.7|200511.1|200361.1|34
1632384180000|2021-09-23 08:03:00|200513.2|200363.2|200508.3|200358.3|200519.8|200369.8|200484.3|200334.3|31
1632384190000|2021-09-23 08:03:10|200521.2|200371.2|200526.8|200376.8|200527.3|200377.3|200518.8|200368.8|27
1632384200000|2021-09-23 08:03:20|200526.9|200376.9|200522.6|200372.6|200529.8|200379.8|200522.6|200372.6|25
1632384210000|2021-09-23 08:03:30|200525.2|200375.2|200534.9|200384.9|200536.3|200386.3|200524.2|200374.2|29
1632384220000|2021-09-23 08:03:40|200534.8|200384.8|200528.6|200378.6|200538.7|200388.7|200527.9|200377.9|32
1632384230000|2021-09-23 08:03:50|200528.5|200378.5|200526.6|200376.6|200529.6|200379.6|200525.3|200375.3|32
1632384240000|2021-09-23 08:04:00|200528.3|200378.3|200558.4|200408.4|200559.4|200409.4|200528.3|200378.3|32
1632384250000|2021-09-23 08:04:10|200557.8|200407.8|200551.4|200401.4|200558.2|200408.2|200546|200396|30
1632384260000|2021-09-23 08:04:20|200551.2|200401.2|200527.8|200377.8|200551.2|200401.2|200518.9|200368.9|26
1632384270000|2021-09-23 08:04:30|200527.6|200377.6|200518.8|200368.8|200527.6|200377.6|200518.8|200368.8|33
1632384280000|2021-09-23 08:04:40|200518.4|200368.4|200516.2|200366.2|200521.1|200371.1|200516|200366|23
1632384290000|2021-09-23 08:04:50|200516.5|200366.5|200507.4|200357.4|200516.5|200366.5|200502|200352|27
1632384300000|2021-09-23 08:05:00|200507.3|200357.3|200485.5|200335.5|200507.7|200357.7|200483.7|200333.7|30
1632384310000|2021-09-23 08:05:10|200485|200335|200496.7|200346.7|200502.8|200352.8|200482.3|200332.3|39
1632384320000|2021-09-23 08:05:20|200489.6|200339.6|200507.6|200357.6|200513.3|200363.3|200489.6|200339.6|37
1632384330000|2021-09-23 08:05:30|200507.3|200357.3|200481.5|200331.5|200507.9|200357.9|200479.4|200329.4|30
1632384340000|2021-09-23 08:05:40|200481|200331|200483|200333|200486.3|200336.3|200478.4|200328.4|31
1632384350000|2021-09-23 08:05:50|200483.3|200333.3|200445.1|200295.1|200483.3|200333.3|200442.6|200292.6|34
1632384360000|2021-09-23 08:06:00|200466.6|200316.6|200459.8|200309.8|200472.1|200322.1|200459.8|200309.8|30
1632384370000|2021-09-23 08:06:10|200459.7|200309.7|200444.3|200294.3|200459.7|200309.7|200444.3|200294.3|33
1632384380000|2021-09-23 08:06:20|200444|200294|200440.9|200290.9|200445.3|200295.3|200440.2|200290.2|26
1632384390000|2021-09-23 08:06:30|200442|200292|200446.2|200296.2|200448.6|200298.6|200440.7|200290.7|27
1632384400000|2021-09-23 08:06:40|200446|200296|200463.5|200313.5|200464.3|200314.3|200444.3|200294.3|31
1632384410000|2021-09-23 08:06:50|200461.7|200311.7|200444.8|200294.8|200463.1|200313.1|200439.8|200289.8|35
1632384420000|2021-09-23 08:07:00|200446.8|200296.8|200451|200301|200454.1|200304.1|200443.3|200293.3|34
1632384430000|2021-09-23 08:07:10|200452.5|200302.5|200454.6|200304.6|200458.7|200308.7|200449.9|200299.9|34
1632384440000|2021-09-23 08:07:20|200453.4|200303.4|200452.4|200302.4|200454.4|200304.4|200448.8|200298.8|27
1632384450000|2021-09-23 08:07:30|200453|200303|200444.3|200294.3|200454.2|200304.2|200441.7|200291.7|25
1632384460000|2021-09-23 08:07:40|200445.7|200295.7|200452.6|200302.6|200453.8|200303.8|200443.6|200293.6|20
1632384470000|2021-09-23 08:07:50|200453|200303|200449.2|200299.2|200453.9|200303.9|200448.6|200298.6|27
1632384480000|2021-09-23 08:08:00|200449.1|200299.1|200451.1|200301.1|200451.1|200301.1|200447.6|200297.6|29
1632384490000|2021-09-23 08:08:10|200450|200300|200439.7|200289.7|200450.6|200300.6|200437.7|200287.7|33
1632384500000|2021-09-23 08:08:20|200439.6|200289.6|200443.3|200293.3|200450.2|200300.2|200439.6|200289.6|33
1632384510000|2021-09-23 08:08:30|200443|200293|200442.5|200292.5|200445.9|200295.9|200440|200290|30
1632384520000|2021-09-23 08:08:40|200441.1|200291.1|200452.6|200302.6|200460.2|200310.2|200441.1|200291.1|32
1632384530000|2021-09-23 08:08:50|200454.5|200304.5|200446.6|200296.6|200454.5|200304.5|200443.8|200293.8|33
1632384540000|2021-09-23 08:09:00|200445.5|200295.5|200442|200292|200447|200297|200441.7|200291.7|31
1632384550000|2021-09-23 08:09:10|200440.9|200290.9|200439|200289|200442.5|200292.5|200438.7|200288.7|27
1632384560000|2021-09-23 08:09:20|200439.4|200289.4|200444.6|200294.6|200444.6|200294.6|200439.4|200289.4|23
1632384570000|2021-09-23 08:09:30|200444.5|200294.5|200451.4|200301.4|200451.9|200301.9|200443.7|200293.7|24
1632384580000|2021-09-23 08:09:40|200446.7|200296.7|200440.8|200290.8|200447.4|200297.4|200438.5|200288.5|36
1632384590000|2021-09-23 08:09:50|200440.5|200290.5|200443.2|200293.2|200444.8|200294.8|200439.5|200289.5|28
1632384600000|2021-09-23 08:10:00|200442.4|200292.4|200442.5|200292.5|200450.3|200300.3|200440.9|200290.9|31
1632384610000|2021-09-23 08:10:10|200441.9|200291.9|200438|200288|200444.1|200294.1|200438|200288|31
1632384620000|2021-09-23 08:10:20|200438.2|200288.2|200442.2|200292.2|200442.2|200292.2|200437|200287|30
1632384630000|2021-09-23 08:10:30|200443|200293|200417.3|200267.3|200443|200293|200412.8|200262.8|33
1632384640000|2021-09-23 08:10:40|200414.6|200264.6|200419.4|200269.4|200419.4|200269.4|200413.6|200263.6|28
1632384650000|2021-09-23 08:10:50|200419.9|200269.9|200418.4|200268.4|200420.2|200270.2|200418.4|200268.4|14
1632384660000|2021-09-23 08:11:00|200419.1|200269.1|200420.2|200270.2|200420.7|200270.7|200417.5|200267.5|16
1632384670000|2021-09-23 08:11:10|200419.5|200269.5|200418.8|200268.8|200420.3|200270.3|200413.9|200263.9|25
1632384680000|2021-09-23 08:11:20|200418.9|200268.9|200414.1|200264.1|200418.9|200268.9|200414|200264|19
1632384690000|2021-09-23 08:11:30|200414.8|200264.8|200416.1|200266.1|200425.9|200275.9|200414.8|200264.8|28
1632384700000|2021-09-23 08:11:40|200414.8|200264.8|200415.1|200265.1|200417|200267|200411.3|200261.3|27
1632384710000|2021-09-23 08:11:50|200415.2|200265.2|200412.8|200262.8|200416.3|200266.3|200412.2|200262.2|28
1632384720000|2021-09-23 08:12:00|200412.7|200262.7|200407.5|200257.5|200412.7|200262.7|200395|200245|27
1632384730000|2021-09-23 08:12:10|200403|200253|200366.3|200216.3|200404|200254|200362|200212|29
1632384740000|2021-09-23 08:12:20|200369.1|200219.1|200373.9|200223.9|200374.9|200224.9|200367.7|200217.7|28
1632384750000|2021-09-23 08:12:30|200374.1|200224.1|200379|200229|200385.2|200235.2|200372|200222|32
1632384760000|2021-09-23 08:12:40|200378.4|200228.4|200361|200211|200378.8|200228.8|200356.9|200206.9|32
1632384770000|2021-09-23 08:12:50|200358.5|200208.5|200355.9|200205.9|200360.6|200210.6|200351.2|200201.2|32
1632384780000|2021-09-23 08:13:00|200356.1|200206.1|200347.7|200197.7|200356.7|200206.7|200338.8|200188.8|29
1632384790000|2021-09-23 08:13:10|200347.3|200197.3|200340.5|200190.5|200357.6|200207.6|200340.5|200190.5|33
1632384800000|2021-09-23 08:13:20|200340.6|200190.6|200347.1|200197.1|200347.6|200197.6|200340.6|200190.6|25
1632384810000|2021-09-23 08:13:30|200347.2|200197.2|200359|200209|200359|200209|200345.4|200195.4|28
1632384820000|2021-09-23 08:13:40|200360|200210|200354.6|200204.6|200360|200210|200353.5|200203.5|18
1632384830000|2021-09-23 08:13:50|200354.4|200204.4|200357.2|200207.2|200364.3|200214.3|200354|200204|29
1632384840000|2021-09-23 08:14:00|200360.7|200210.7|200362|200212|200363.5|200213.5|200357.7|200207.7|26
1632384850000|2021-09-23 08:14:10|200362.1|200212.1|200363.1|200213.1|200364.7|200214.7|200360.9|200210.9|30
1632384860000|2021-09-23 08:14:20|200362.8|200212.8|200344.3|200194.3|200363|200213|200337.6|200187.6|28
1632384870000|2021-09-23 08:14:30|200343.3|200193.3|200361.4|200211.4|200362.9|200212.9|200342|200192|29
1632384880000|2021-09-23 08:14:40|200361.8|200211.8|200382.9|200232.9|200382.9|200232.9|200361.3|200211.3|29
1632384890000|2021-09-23 08:14:50|200392.6|200242.6|200394.5|200244.5|200394.8|200244.8|200389.3|200239.3|35
1632384900000|2021-09-23 08:15:00|200394.2|200244.2|200368.1|200218.1|200394.2|200244.2|200366.2|200216.2|37
1632384910000|2021-09-23 08:15:10|200369.1|200219.1|200366.6|200216.6|200369.9|200219.9|200351.5|200201.5|36
1632384920000|2021-09-23 08:15:20|200364.7|200214.7|200373.5|200223.5|200373.5|200223.5|200364.7|200214.7|29
1632384930000|2021-09-23 08:15:30|200373|200223|200369.8|200219.8|200382.4|200232.4|200369.8|200219.8|30
1632384940000|2021-09-23 08:15:40|200369.5|200219.5|200374.5|200224.5|200374.5|200224.5|200368.4|200218.4|17
1632384950000|2021-09-23 08:15:50|200375|200225|200371|200221|200375|200225|200367.9|200217.9|30
1632384960000|2021-09-23 08:16:00|200371.1|200221.1|200368.2|200218.2|200371.8|200221.8|200367.9|200217.9|33
1632384970000|2021-09-23 08:16:10|200367.8|200217.8|200371|200221|200371|200221|200363.2|200213.2|18
1632384980000|2021-09-23 08:16:20|200371.3|200221.3|200365.8|200215.8|200371.3|200221.3|200359|200209|29
1632384990000|2021-09-23 08:16:30|200365.9|200215.9|200363.6|200213.6|200365.9|200215.9|200358.2|200208.2|23
1632385000000|2021-09-23 08:16:40|200360.7|200210.7|200379|200229|200379|200229|200359.9|200209.9|34
1632385010000|2021-09-23 08:16:50|200378.4|200228.4|200380.2|200230.2|200381.2|200231.2|200377.1|200227.1|34
1632385020000|2021-09-23 08:17:00|200379.8|200229.8|200386.9|200236.9|200397.5|200247.5|200379.3|200229.3|35
1632385030000|2021-09-23 08:17:10|200387.5|200237.5|200389.9|200239.9|200392.8|200242.8|200387.5|200237.5|23
1632385040000|2021-09-23 08:17:20|200389.7|200239.7|200387.6|200237.6|200392.2|200242.2|200387.6|200237.6|30
1632385050000|2021-09-23 08:17:30|200385.7|200235.7|200366.8|200216.8|200390.9|200240.9|200366.8|200216.8|32
1632385060000|2021-09-23 08:17:40|200368.5|200218.5|200362.9|200212.9|200369.3|200219.3|200360.6|200210.6|24
1632385070000|2021-09-23 08:17:50|200361.8|200211.8|200365.5|200215.5|200365.8|200215.8|200361.4|200211.4|30
1632385080000|2021-09-23 08:18:00|200365.7|200215.7|200351.8|200201.8|200365.7|200215.7|200348.7|200198.7|30
1632385090000|2021-09-23 08:18:10|200351.7|200201.7|200359.1|200209.1|200361.2|200211.2|200350.5|200200.5|20
1632385100000|2021-09-23 08:18:20|200358.8|200208.8|200364.5|200214.5|200382.4|200232.4|200357|200207|36
1632385110000|2021-09-23 08:18:30|200363.2|200213.2|200357.7|200207.7|200363.2|200213.2|200357|200207|32
1632385120000|2021-09-23 08:18:40|200357.5|200207.5|200356.3|200206.3|200361.8|200211.8|200356.3|200206.3|30
1632385130000|2021-09-23 08:18:50|200357.5|200207.5|200358|200208|200367.2|200217.2|200352|200202|31
1632385140000|2021-09-23 08:19:00|200358.8|200208.8|200367.3|200217.3|200370.3|200220.3|200357.4|200207.4|29
1632385150000|2021-09-23 08:19:10|200368.9|200218.9|200382|200232|200385|200235|200368.9|200218.9|26
1632385160000|2021-09-23 08:19:20|200382.1|200232.1|200383.5|200233.5|200389.9|200239.9|200382.1|200232.1|31
1632385170000|2021-09-23 08:19:30|200390.9|200240.9|200359.1|200209.1|200390.9|200240.9|200359.1|200209.1|33
1632385180000|2021-09-23 08:19:40|200360.8|200210.8|200371.9|200221.9|200377.3|200227.3|200359.5|200209.5|32
1632385190000|2021-09-23 08:19:50|200372.3|200222.3|200372.2|200222.2|200373.3|200223.3|200372|200222|24
1632385200000|2021-09-23 08:20:00|200372.7|200222.7|200371.7|200221.7|200375.2|200225.2|200369.8|200219.8|21
1632385210000|2021-09-23 08:20:10|200371.2|200221.2|200368.9|200218.9|200372.2|200222.2|200364.8|200214.8|25
1632385220000|2021-09-23 08:20:20|200370.2|200220.2|200367.1|200217.1|200370.2|200220.2|200366.9|200216.9|19
1632385230000|2021-09-23 08:20:30|200366.2|200216.2|200362.6|200212.6|200366.7|200216.7|200361.7|200211.7|22
1632385240000|2021-09-23 08:20:40|200363.3|200213.3|200360.7|200210.7|200364.6|200214.6|200359.3|200209.3|29
1632385250000|2021-09-23 08:20:50|200361.9|200211.9|200360.5|200210.5|200362.9|200212.9|200359.3|200209.3|30
1632385260000|2021-09-23 08:21:00|200361.2|200211.2|200360.9|200210.9|200364.8|200214.8|200354.8|200204.8|26
1632385270000|2021-09-23 08:21:10|200360.5|200210.5|200352.9|200202.9|200360.5|200210.5|200352.8|200202.8|33
1632385280000|2021-09-23 08:21:20|200353|200203|200331.9|200181.9|200353.8|200203.8|200331.9|200181.9|26
1632385290000|2021-09-23 08:21:30|200333.4|200183.4|200334.9|200184.9|200336.3|200186.3|200332.9|200182.9|18
1632385300000|2021-09-23 08:21:40|200335|200185|200327.4|200177.4|200335|200185|200324.2|200174.2|24
1632385310000|2021-09-23 08:21:50|200325.8|200175.8|200322.8|200172.8|200325.8|200175.8|200317.9|200167.9|27
1632385320000|2021-09-23 08:22:00|200320.6|200170.6|200276.1|200126.1|200323|200173|200272.9|200122.9|20
1632385330000|2021-09-23 08:22:10|200276|200126|200299.5|200149.5|200299.7|200149.7|200275.7|200125.7|30
1632385340000|2021-09-23 08:22:20|200300.1|200150.1|200318.9|200168.9|200318.9|200168.9|200288.7|200138.7|26
1632385350000|2021-09-23 08:22:30|200319.9|200169.9|200321.4|200171.4|200322.7|200172.7|200317.9|200167.9|19
1632385360000|2021-09-23 08:22:40|200323.9|200173.9|200322.8|200172.8|200323.9|200173.9|200318.2|200168.2|22
1632385370000|2021-09-23 08:22:50|200320.2|200170.2|200321|200171|200323.5|200173.5|200319.6|200169.6|26
1632385380000|2021-09-23 08:23:00|200320.4|200170.4|200323.5|200173.5|200323.5|200173.5|200320.4|200170.4|22
1632385390000|2021-09-23 08:23:10|200323.8|200173.8|200320.8|200170.8|200323.9|200173.9|200320.4|200170.4|19
1632385400000|2021-09-23 08:23:20|200321.7|200171.7|200325.6|200175.6|200326|200176|200321.4|200171.4|15
1632385410000|2021-09-23 08:23:30|200325.7|200175.7|200324.5|200174.5|200325.7|200175.7|200316.5|200166.5|25
1632385420000|2021-09-23 08:23:40|200324.8|200174.8|200317.2|200167.2|200324.8|200174.8|200317.2|200167.2|26
1632385430000|2021-09-23 08:23:50|200316.8|200166.8|200315.5|200165.5|200317.8|200167.8|200312.9|200162.9|21
1632385440000|2021-09-23 08:24:00|200314.7|200164.7|200316|200166|200316.3|200166.3|200313.4|200163.4|21
1632385450000|2021-09-23 08:24:10|200316.6|200166.6|200318.3|200168.3|200319.4|200169.4|200316.2|200166.2|17
1632385460000|2021-09-23 08:24:20|200316.6|200166.6|200312.1|200162.1|200317.1|200167.1|200304.8|200154.8|30
1632385470000|2021-09-23 08:24:30|200311.7|200161.7|200328|200178|200328|200178|200311.7|200161.7|25
1632385480000|2021-09-23 08:24:40|200331.3|200181.3|200326.6|200176.6|200332.7|200182.7|200324.3|200174.3|32
1632385490000|2021-09-23 08:24:50|200326.8|200176.8|200323.6|200173.6|200328|200178|200320.4|200170.4|33
1632385500000|2021-09-23 08:25:00|200323.5|200173.5|200323|200173|200324.4|200174.4|200320.6|200170.6|26
1632385510000|2021-09-23 08:25:10|200323.7|200173.7|200315.3|200165.3|200323.7|200173.7|200305.9|200155.9|34
1632385520000|2021-09-23 08:25:20|200316.1|200166.1|200306.1|200156.1|200317.2|200167.2|200305.3|200155.3|25
1632385530000|2021-09-23 08:25:30|200306.2|200156.2|200314.5|200164.5|200315.3|200165.3|200304.1|200154.1|30
1632385540000|2021-09-23 08:25:40|200314.2|200164.2|200284.6|200134.6|200316.1|200166.1|200282.4|200132.4|29
1632385550000|2021-09-23 08:25:50|200285.3|200135.3|200287.4|200137.4|200288.9|200138.9|200275.8|200125.8|34
1632385560000|2021-09-23 08:26:00|200288.5|200138.5|200279.9|200129.9|200289.4|200139.4|200268.7|200118.7|38
1632385570000|2021-09-23 08:26:10|200281.5|200131.5|200268.2|200118.2|200282.5|200132.5|200268.2|200118.2|29
1632385580000|2021-09-23 08:26:20|200272.4|200122.4|200268.6|200118.6|200273.9|200123.9|200266.1|200116.1|35
1632385590000|2021-09-23 08:26:30|200268|200118|200270.7|200120.7|200270.8|200120.8|200266.2|200116.2|21
1632385600000|2021-09-23 08:26:40|200270.3|200120.3|200267.4|200117.4|200271.5|200121.5|200266|200116|25
1632385610000|2021-09-23 08:26:50|200267.8|200117.8|200269.9|200119.9|200274.2|200124.2|200266.6|200116.6|29
1632385620000|2021-09-23 08:27:00|200268.7|200118.7|200268.3|200118.3|200270.3|200120.3|200268.3|200118.3|14
1632385630000|2021-09-23 08:27:10|200268|200118|200269.1|200119.1|200274.2|200124.2|200267.3|200117.3|28
1632385640000|2021-09-23 08:27:20|200268.8|200118.8|200277.3|200127.3|200279.2|200129.2|200264.2|200114.2|31
1632385650000|2021-09-23 08:27:30|200277.2|200127.2|200273.8|200123.8|200277.2|200127.2|200268.8|200118.8|29
1632385660000|2021-09-23 08:27:40|200276.8|200126.8|200280.2|200130.2|200280.5|200130.5|200276|200126|24
1632385670000|2021-09-23 08:27:50|200280.4|200130.4|200276|200126|200280.4|200130.4|200274.8|200124.8|20
1632385680000|2021-09-23 08:28:00|200272.7|200122.7|200274.8|200124.8|200275|200125|200272.7|200122.7|19
1632385690000|2021-09-23 08:28:10|200273.9|200123.9|200227.2|200077.2|200273.9|200123.9|200213|200063|33
1632385700000|2021-09-23 08:28:20|200232.2|200082.2|200237.1|200087.1|200238.3|200088.3|200226.9|200076.9|36
1632385710000|2021-09-23 08:28:30|200236.1|200086.1|200238.6|200088.6|200239.1|200089.1|200234.8|200084.8|24
1632385720000|2021-09-23 08:28:40|200239.4|200089.4|200246|200096|200248|200098|200235.8|200085.8|29
1632385730000|2021-09-23 08:28:50|200245.4|200095.4|200243|200093|200245.4|200095.4|200240.3|200090.3|31
1632385740000|2021-09-23 08:29:00|200243.1|200093.1|200242.8|200092.8|200247.3|200097.3|200236.3|200086.3|23
1632385750000|2021-09-23 08:29:10|200243.2|200093.2|200243.4|200093.4|200247.5|200097.5|200237.1|200087.1|36
1632385760000|2021-09-23 08:29:20|200243.7|200093.7|200239.4|200089.4|200250.9|200100.9|200239.3|200089.3|32
1632385770000|2021-09-23 08:29:30|200240.3|200090.3|200235.3|200085.3|200241.8|200091.8|200231.1|200081.1|25
1632385780000|2021-09-23 08:29:40|200229.2|200079.2|200241.2|200091.2|200245.2|200095.2|200229.2|200079.2|31
1632385790000|2021-09-23 08:29:50|200241.7|200091.7|200244.6|200094.6|200244.6|200094.6|200235.2|200085.2|26
1632385800000|2021-09-23 08:30:00|200242.6|200092.6|200277.7|200127.7|200286.2|200136.2|200242.6|200092.6|34
1632385810000|2021-09-23 08:30:10|200277.2|200127.2|200292.1|200142.1|200299.3|200149.3|200277.2|200127.2|35
1632385820000|2021-09-23 08:30:20|200288.9|200138.9|200304.3|200154.3|200305.1|200155.1|200288.6|200138.6|31
1632385830000|2021-09-23 08:30:30|200308.6|200158.6|200318.2|200168.2|200318.2|200168.2|200304.8|200154.8|25
1632385840000|2021-09-23 08:30:40|200320.2|200170.2|200309.5|200159.5|200320.2|200170.2|200309|200159|25
1632385850000|2021-09-23 08:30:50|200309.4|200159.4|200315.1|200165.1|200316.5|200166.5|200308.6|200158.6|24
1632385860000|2021-09-23 08:31:00|200318.2|200168.2|200292.4|200142.4|200318.2|200168.2|200292.4|200142.4|31
1632385870000|2021-09-23 08:31:10|200292.6|200142.6|200291.9|200141.9|200295.7|200145.7|200290.5|200140.5|25
1632385880000|2021-09-23 08:31:20|200293.2|200143.2|200295.4|200145.4|200300.7|200150.7|200293.2|200143.2|24
1632385890000|2021-09-23 08:31:30|200293.9|200143.9|200293.9|200143.9|200299.5|200149.5|200291.1|200141.1|25
1632385900000|2021-09-23 08:31:40|200293.5|200143.5|200292.5|200142.5|200293.5|200143.5|200287.6|200137.6|17
1632385910000|2021-09-23 08:31:50|200294.5|200144.5|200284.9|200134.9|200295|200145|200275|200125|32
1632385920000|2021-09-23 08:32:00|200285.5|200135.5|200283.9|200133.9|200292.2|200142.2|200281|200131|38
1632385930000|2021-09-23 08:32:10|200285.7|200135.7|200293.6|200143.6|200299.4|200149.4|200284.4|200134.4|37
1632385940000|2021-09-23 08:32:20|200294|200144|200297|200147|200297.1|200147.1|200292.5|200142.5|33
1632385950000|2021-09-23 08:32:30|200297.5|200147.5|200294|200144|200297.8|200147.8|200290.7|200140.7|29
1632385960000|2021-09-23 08:32:40|200293.9|200143.9|200276.3|200126.3|200296.4|200146.4|200272.6|200122.6|29
1632385970000|2021-09-23 08:32:50|200276.8|200126.8|200275|200125|200280.7|200130.7|200273.5|200123.5|29
1632385980000|2021-09-23 08:33:00|200275.8|200125.8|200286.3|200136.3|200287.3|200137.3|200266.3|200116.3|36
1632385990000|2021-09-23 08:33:10|200286.9|200136.9|200291.7|200141.7|200295.8|200145.8|200286.9|200136.9|30
1632386000000|2021-09-23 08:33:20|200290.8|200140.8|200308.4|200158.4|200308.4|200158.4|200290.2|200140.2|27
1632386010000|2021-09-23 08:33:30|200319.1|200169.1|200311.1|200161.1|200319.1|200169.1|200307.5|200157.5|31
1632386020000|2021-09-23 08:33:40|200310.6|200160.6|200312.2|200162.2|200314.7|200164.7|200308.4|200158.4|26
1632386030000|2021-09-23 08:33:50|200312.4|200162.4|200308.3|200158.3|200313.7|200163.7|200308.3|200158.3|19
1632386040000|2021-09-23 08:34:00|200308.5|200158.5|200313.4|200163.4|200319.6|200169.6|200307.8|200157.8|26
1632386050000|2021-09-23 08:34:10|200312.8|200162.8|200315.2|200165.2|200317|200167|200312.7|200162.7|21
1632386060000|2021-09-23 08:34:20|200316.8|200166.8|200314.8|200164.8|200317|200167|200313.7|200163.7|15
1632386070000|2021-09-23 08:34:30|200314.7|200164.7|200320.1|200170.1|200324.7|200174.7|200314.5|200164.5|30
1632386080000|2021-09-23 08:34:40|200321.3|200171.3|200322.8|200172.8|200323.1|200173.1|200319.4|200169.4|33
1632386090000|2021-09-23 08:34:50|200319.6|200169.6|200320|200170|200321.9|200171.9|200318.9|200168.9|28
1632386100000|2021-09-23 08:35:00|200319.8|200169.8|200315.8|200165.8|200321.2|200171.2|200314.1|200164.1|24
1632386110000|2021-09-23 08:35:10|200314.6|200164.6|200310.7|200160.7|200317|200167|200308.9|200158.9|26
1632386120000|2021-09-23 08:35:20|200310.6|200160.6|200311.1|200161.1|200312|200162|200308.8|200158.8|20
1632386130000|2021-09-23 08:35:30|200311.8|200161.8|200318.6|200168.6|200318.6|200168.6|200309.6|200159.6|25
1632386140000|2021-09-23 08:35:40|200315.3|200165.3|200315.2|200165.2|200317.6|200167.6|200312.1|200162.1|26
1632386150000|2021-09-23 08:35:50|200317.4|200167.4|200321|200171|200321|200171|200314.3|200164.3|34
1632386160000|2021-09-23 08:36:00|200320.8|200170.8|200319.2|200169.2|200321.9|200171.9|200319.2|200169.2|24
1632386170000|2021-09-23 08:36:10|200318.6|200168.6|200334.5|200184.5|200334.5|200184.5|200316.7|200166.7|32
1632386180000|2021-09-23 08:36:20|200333.8|200183.8|200311.2|200161.2|200337.3|200187.3|200311.2|200161.2|28
1632386190000|2021-09-23 08:36:30|200311|200161|200308.5|200158.5|200313.9|200163.9|200307.4|200157.4|21
1632386200000|2021-09-23 08:36:40|200309.1|200159.1|200312.6|200162.6|200313.8|200163.8|200307|200157|18
1632386210000|2021-09-23 08:36:50|200312.4|200162.4|200313.4|200163.4|200314.5|200164.5|200309.7|200159.7|23
1632386220000|2021-09-23 08:37:00|200312.8|200162.8|200310|200160|200314.9|200164.9|200306.1|200156.1|21
1632386230000|2021-09-23 08:37:10|200309.5|200159.5|200316.5|200166.5|200317|200167|200309.5|200159.5|17
1632386240000|2021-09-23 08:37:20|200316.9|200166.9|200322.9|200172.9|200327.6|200177.6|200315.6|200165.6|29
1632386250000|2021-09-23 08:37:30|200323.4|200173.4|200322.2|200172.2|200323.9|200173.9|200320|200170|34
1632386260000|2021-09-23 08:37:40|200323.2|200173.2|200321.5|200171.5|200325.1|200175.1|200320|200170|31
1632386270000|2021-09-23 08:37:50|200321.8|200171.8|200322.1|200172.1|200322.1|200172.1|200318.2|200168.2|24
1632386280000|2021-09-23 08:38:00|200323|200173|200323.9|200173.9|200325.5|200175.5|200321.6|200171.6|20
1632386290000|2021-09-23 08:38:10|200321.2|200171.2|200320.4|200170.4|200324.3|200174.3|200320.4|200170.4|20
1632386300000|2021-09-23 08:38:20|200321.9|200171.9|200325.4|200175.4|200325.4|200175.4|200321.5|200171.5|27
1632386310000|2021-09-23 08:38:30|200324.2|200174.2|200353.8|200203.8|200354.2|200204.2|200324.2|200174.2|31
1632386320000|2021-09-23 08:38:40|200352.3|200202.3|200351.5|200201.5|200357.3|200207.3|200349.9|200199.9|27
1632386330000|2021-09-23 08:38:50|200352.2|200202.2|200354.2|200204.2|200355.2|200205.2|200349.6|200199.6|23
1632386340000|2021-09-23 08:39:00|200354.3|200204.3|200355.2|200205.2|200355.9|200205.9|200354.3|200204.3|22
1632386350000|2021-09-23 08:39:10|200355.7|200205.7|200349.4|200199.4|200355.9|200205.9|200349.4|200199.4|26
1632386360000|2021-09-23 08:39:20|200349.6|200199.6|200354.6|200204.6|200354.7|200204.7|200347.6|200197.6|16
1632386370000|2021-09-23 08:39:30|200351.6|200201.6|200353|200203|200353|200203|200350.3|200200.3|18
1632386380000|2021-09-23 08:39:40|200352.7|200202.7|200355.1|200205.1|200359.5|200209.5|200350.8|200200.8|20
1632386390000|2021-09-23 08:39:50|200356.5|200206.5|200355.5|200205.5|200357.4|200207.4|200354.8|200204.8|17
1632386400000|2021-09-23 08:40:00|200348.6|200198.6|200309.9|200159.9|200350.3|200200.3|200309.9|200159.9|28
1632386410000|2021-09-23 08:40:10|200309|200159|200306.8|200156.8|200309|200159|200302.5|200152.5|27
1632386420000|2021-09-23 08:40:20|200306.3|200156.3|200307.2|200157.2|200308.3|200158.3|200304.7|200154.7|21
1632386430000|2021-09-23 08:40:30|200307|200157|200303.9|200153.9|200307.8|200157.8|200303.4|200153.4|19
1632386440000|2021-09-23 08:40:40|200304.9|200154.9|200304.5|200154.5|200305|200155|200303.1|200153.1|14
1632386450000|2021-09-23 08:40:50|200305.1|200155.1|200308.4|200158.4|200308.4|200158.4|200304.7|200154.7|11
1632386460000|2021-09-23 08:41:00|200305.5|200155.5|200300.7|200150.7|200306.9|200156.9|200299.9|200149.9|17
1632386470000|2021-09-23 08:41:10|200301.6|200151.6|200300.7|200150.7|200304.7|200154.7|200297.9|200147.9|18
1632386480000|2021-09-23 08:41:20|200301|200151|200302.2|200152.2|200302.2|200152.2|200297.4|200147.4|22
1632386490000|2021-09-23 08:41:30|200303.7|200153.7|200299.9|200149.9|200303.7|200153.7|200296.4|200146.4|25
1632386500000|2021-09-23 08:41:40|200299.6|200149.6|200303.6|200153.6|200303.6|200153.6|200297.1|200147.1|17
1632386510000|2021-09-23 08:41:50|200302.6|200152.6|200302.5|200152.5|200305.1|200155.1|200300.1|200150.1|23
1632386520000|2021-09-23 08:42:00|200302.2|200152.2|200305.3|200155.3|200305.8|200155.8|200300.9|200150.9|21
1632386530000|2021-09-23 08:42:10|200304.8|200154.8|200258|200108|200304.8|200154.8|200253.9|200103.9|26
1632386540000|2021-09-23 08:42:20|200256.1|200106.1|200239.6|200089.6|200256.1|200106.1|200234.6|200084.6|34
1632386550000|2021-09-23 08:42:30|200239.5|200089.5|200239.7|200089.7|200245.1|200095.1|200235|200085|27
1632386560000|2021-09-23 08:42:40|200239.6|200089.6|200242.2|200092.2|200245|200095|200238.7|200088.7|27
1632386570000|2021-09-23 08:42:50|200240.8|200090.8|200267.9|200117.9|200267.9|200117.9|200239.5|200089.5|22
1632386580000|2021-09-23 08:43:00|200268.6|200118.6|200272|200122|200272.8|200122.8|200266.4|200116.4|30
1632386590000|2021-09-23 08:43:10|200272.5|200122.5|200279.1|200129.1|200279.1|200129.1|200269.8|200119.8|23
1632386600000|2021-09-23 08:43:20|200279.6|200129.6|200285.6|200135.6|200289.9|200139.9|200279.6|200129.6|23
1632386610000|2021-09-23 08:43:30|200285.5|200135.5|200284.8|200134.8|200286.4|200136.4|200283.3|200133.3|21
1632386620000|2021-09-23 08:43:40|200285.5|200135.5|200320.5|200170.5|200322.5|200172.5|200284.4|200134.4|16
1632386630000|2021-09-23 08:43:50|200317.3|200167.3|200316.9|200166.9|200320.7|200170.7|200316.6|200166.6|18
1632386640000|2021-09-23 08:44:00|200317.6|200167.6|200317.6|200167.6|200322.3|200172.3|200317.6|200167.6|20
1632386650000|2021-09-23 08:44:10|200321.3|200171.3|200311.6|200161.6|200321.5|200171.5|200311.4|200161.4|17
1632386660000|2021-09-23 08:44:20|200311.2|200161.2|200311.7|200161.7|200312.1|200162.1|200309.1|200159.1|18
1632386670000|2021-09-23 08:44:30|200311|200161|200313.3|200163.3|200314.5|200164.5|200310.1|200160.1|23
1632386680000|2021-09-23 08:44:40|200313.5|200163.5|200309.6|200159.6|200314|200164|200308.8|200158.8|22
1632386690000|2021-09-23 08:44:50|200307|200157|200313.6|200163.6|200313.6|200163.6|200307|200157|17
1632386700000|2021-09-23 08:45:00|200309.2|200159.2|200312.3|200162.3|200312.6|200162.6|200308.1|200158.1|22
1632386710000|2021-09-23 08:45:10|200312.8|200162.8|200308.8|200158.8|200313.3|200163.3|200308.8|200158.8|16
1632386720000|2021-09-23 08:45:20|200309.6|200159.6|200310|200160|200313.6|200163.6|200308|200158|17
1632386730000|2021-09-23 08:45:30|200307|200157|200308|200158|200309.9|200159.9|200306|200156|11
1632386740000|2021-09-23 08:45:40|200308.9|200158.9|200308.9|200158.9|200310.1|200160.1|200305.6|200155.6|17
1632386750000|2021-09-23 08:45:50|200308.8|200158.8|200290.4|200140.4|200309.7|200159.7|200290.4|200140.4|26
1632386760000|2021-09-23 08:46:00|200291|200141|200268.8|200118.8|200292.8|200142.8|200268.8|200118.8|36
1632386770000|2021-09-23 08:46:10|200269.8|200119.8|200268.7|200118.7|200270.9|200120.9|200266|200116|28
1632386780000|2021-09-23 08:46:20|200269.4|200119.4|200267.7|200117.7|200270.1|200120.1|200264.3|200114.3|29
1632386790000|2021-09-23 08:46:30|200269.8|200119.8|200269.9|200119.9|200271.4|200121.4|200266.2|200116.2|25
1632386800000|2021-09-23 08:46:40|200270.1|200120.1|200265.9|200115.9|200271|200121|200264.7|200114.7|26
1632386810000|2021-09-23 08:46:50|200267.2|200117.2|200266.3|200116.3|200270.2|200120.2|200263.2|200113.2|21
1632386820000|2021-09-23 08:47:00|200268.6|200118.6|200271.3|200121.3|200274.9|200124.9|200267.4|200117.4|30
1632386830000|2021-09-23 08:47:10|200271.8|200121.8|200274.6|200124.6|200274.9|200124.9|200268.1|200118.1|24
1632386840000|2021-09-23 08:47:20|200274.5|200124.5|200273.1|200123.1|200275.5|200125.5|200272.4|200122.4|22
1632386850000|2021-09-23 08:47:30|200272.3|200122.3|200270.5|200120.5|200273.9|200123.9|200270.5|200120.5|11
1632386860000|2021-09-23 08:47:40|200268.9|200118.9|200263.8|200113.8|200270.4|200120.4|200261.2|200111.2|31
1632386870000|2021-09-23 08:47:50|200263.5|200113.5|200264|200114|200265.4|200115.4|200261.7|200111.7|12
1632386880000|2021-09-23 08:48:00|200264.1|200114.1|200262.6|200112.6|200265|200115|200259.1|200109.1|19
1632386890000|2021-09-23 08:48:10|200262.7|200112.7|200268.8|200118.8|200269.1|200119.1|200262.5|200112.5|12
1632386900000|2021-09-23 08:48:20|200271.2|200121.2|200268.8|200118.8|200271.2|200121.2|200265.1|200115.1|17
1632386910000|2021-09-23 08:48:30|200270.6|200120.6|200269.9|200119.9|200270.8|200120.8|200269|200119|9
1632386920000|2021-09-23 08:48:40|200271.5|200121.5|200269|200119|200271.8|200121.8|200267.6|200117.6|10
1632386930000|2021-09-23 08:48:50|200267.6|200117.6|200267.3|200117.3|200267.6|200117.6|200264.9|200114.9|16
1632386940000|2021-09-23 08:49:00|200271.1|200121.1|200278.2|200128.2|200278.2|200128.2|200269.9|200119.9|13
1632386950000|2021-09-23 08:49:10|200277.6|200127.6|200274.7|200124.7|200278.8|200128.8|200274.3|200124.3|22
1632386960000|2021-09-23 08:49:20|200274.9|200124.9|200275.2|200125.2|200275.9|200125.9|200273.6|200123.6|14
1632386970000|2021-09-23 08:49:30|200276.6|200126.6|200279.6|200129.6|200279.6|200129.6|200274.4|200124.4|17
1632386980000|2021-09-23 08:49:40|200276.7|200126.7|200281.2|200131.2|200282.4|200132.4|200275.4|200125.4|14
1632386990000|2021-09-23 08:49:50|200281.8|200131.8|200282.2|200132.2|200283.7|200133.7|200277|200127|23
1632387000000|2021-09-23 08:50:00|200281|200131|200279.3|200129.3|200292.6|200142.6|200278.6|200128.6|26
1632387010000|2021-09-23 08:50:10|200279.5|200129.5|200286.3|200136.3|200286.3|200136.3|200278.4|200128.4|14
1632387020000|2021-09-23 08:50:20|200291.7|200141.7|200289.9|200139.9|200292.6|200142.6|200285.7|200135.7|26
1632387030000|2021-09-23 08:50:30|200290.5|200140.5|200291.5|200141.5|200292.1|200142.1|200288.2|200138.2|18
1632387040000|2021-09-23 08:50:40|200305.5|200155.5|200301.9|200151.9|200307.2|200157.2|200301.1|200151.1|28
1632387050000|2021-09-23 08:50:50|200302.2|200152.2|200310.2|200160.2|200315.1|200165.1|200302|200152|30
1632387060000|2021-09-23 08:51:00|200310.5|200160.5|200311.6|200161.6|200313.7|200163.7|200306.8|200156.8|26
1632387070000|2021-09-23 08:51:10|200311.3|200161.3|200311.7|200161.7|200317.8|200167.8|200308.9|200158.9|18
1632387080000|2021-09-23 08:51:20|200314.1|200164.1|200318.8|200168.8|200319|200169|200314.1|200164.1|27
1632387090000|2021-09-23 08:51:30|200317.7|200167.7|200326.9|200176.9|200326.9|200176.9|200317.1|200167.1|27
1632387100000|2021-09-23 08:51:40|200327.3|200177.3|200326.6|200176.6|200344.3|200194.3|200317.1|200167.1|33
1632387110000|2021-09-23 08:51:50|200326.8|200176.8|200331.5|200181.5|200331.9|200181.9|200326.8|200176.8|17
1632387120000|2021-09-23 08:52:00|200331.4|200181.4|200318.5|200168.5|200332|200182|200317.4|200167.4|24
1632387130000|2021-09-23 08:52:10|200319.1|200169.1|200314.3|200164.3|200340.6|200190.6|200313.1|200163.1|26
1632387140000|2021-09-23 08:52:20|200313.4|200163.4|200307.7|200157.7|200313.5|200163.5|200307.7|200157.7|13
1632387150000|2021-09-23 08:52:30|200308.4|200158.4|200311.6|200161.6|200311.6|200161.6|200308.4|200158.4|17
1632387160000|2021-09-23 08:52:40|200310.5|200160.5|200312|200162|200312.9|200162.9|200310.3|200160.3|13
1632387170000|2021-09-23 08:52:50|200311.3|200161.3|200309|200159|200312.6|200162.6|200307.8|200157.8|14
1632387180000|2021-09-23 08:53:00|200308.8|200158.8|200271.8|200121.8|200310.3|200160.3|200270.1|200120.1|24
1632387190000|2021-09-23 08:53:10|200271.2|200121.2|200270.1|200120.1|200271.2|200121.2|200267|200117|21
1632387200000|2021-09-23 08:53:20|200270.5|200120.5|200259.7|200109.7|200271.9|200121.9|200259.7|200109.7|29
1632387210000|2021-09-23 08:53:30|200251|200101|200239.6|200089.6|200252.9|200102.9|200239.6|200089.6|33
1632387220000|2021-09-23 08:53:40|200240.5|200090.5|200246.2|200096.2|200249|200099|200239.6|200089.6|26
1632387230000|2021-09-23 08:53:50|200246.3|200096.3|200245.6|200095.6|200255.4|200105.4|200237.9|200087.9|25
1632387240000|2021-09-23 08:54:00|200244.3|200094.3|200246.5|200096.5|200250.7|200100.7|200242.7|200092.7|18
1632387250000|2021-09-23 08:54:10|200248.9|200098.9|200249.3|200099.3|200250.9|200100.9|200247.8|200097.8|26
1632387260000|2021-09-23 08:54:20|200250.1|200100.1|200249.9|200099.9|200251.5|200101.5|200241.9|200091.9|28
1632387270000|2021-09-23 08:54:30|200250|200100|200250.8|200100.8|200255.5|200105.5|200247|200097|26
1632387280000|2021-09-23 08:54:40|200250.3|200100.3|200255.5|200105.5|200256.6|200106.6|200249.7|200099.7|15
1632387290000|2021-09-23 08:54:50|200256.3|200106.3|200255.3|200105.3|200256.8|200106.8|200252.4|200102.4|25
1632387300000|2021-09-23 08:55:00|200254|200104|200255.4|200105.4|200256.7|200106.7|200253.5|200103.5|21
1632387310000|2021-09-23 08:55:10|200255.6|200105.6|200253.9|200103.9|200256.1|200106.1|200248.5|200098.5|22
1632387320000|2021-09-23 08:55:20|200259.5|200109.5|200257.5|200107.5|200259.5|200109.5|200255.3|200105.3|20
1632387330000|2021-09-23 08:55:30|200257|200107|200277.7|200127.7|200278.6|200128.6|200256.5|200106.5|23
1632387340000|2021-09-23 08:55:40|200276.6|200126.6|200273.6|200123.6|200278.2|200128.2|200273.1|200123.1|27
1632387350000|2021-09-23 08:55:50|200272.7|200122.7|200277.6|200127.6|200278.9|200128.9|200272.7|200122.7|22
1632387360000|2021-09-23 08:56:00|200278.2|200128.2|200276.6|200126.6|200280.5|200130.5|200275.5|200125.5|18
1632387370000|2021-09-23 08:56:10|200276.4|200126.4|200277.4|200127.4|200278.1|200128.1|200276.4|200126.4|14
1632387380000|2021-09-23 08:56:20|200275.8|200125.8|200271.7|200121.7|200276.7|200126.7|200271.5|200121.5|10
1632387390000|2021-09-23 08:56:30|200272.6|200122.6|200278.2|200128.2|200279.1|200129.1|200272.2|200122.2|16
1632387400000|2021-09-23 08:56:40|200277.9|200127.9|200277.4|200127.4|200279.6|200129.6|200273.3|200123.3|21
1632387410000|2021-09-23 08:56:50|200277.9|200127.9|200278.4|200128.4|200278.6|200128.6|200277.2|200127.2|16
1632387420000|2021-09-23 08:57:00|200278|200128|200275.2|200125.2|200278.7|200128.7|200274.2|200124.2|13
1632387430000|2021-09-23 08:57:10|200276.2|200126.2|200280.7|200130.7|200280.7|200130.7|200275.4|200125.4|24
1632387440000|2021-09-23 08:57:20|200280.3|200130.3|200279.2|200129.2|200281.2|200131.2|200278.8|200128.8|14
1632387450000|2021-09-23 08:57:30|200281|200131|200273.9|200123.9|200281|200131|200273.4|200123.4|26
1632387460000|2021-09-23 08:57:40|200273.7|200123.7|200275.2|200125.2|200276.5|200126.5|200273.5|200123.5|23
1632387470000|2021-09-23 08:57:50|200275.7|200125.7|200279.2|200129.2|200279.2|200129.2|200275.4|200125.4|18
1632387480000|2021-09-23 08:58:00|200278.8|200128.8|200281|200131|200281.9|200131.9|200276.3|200126.3|18
1632387490000|2021-09-23 08:58:10|200281.7|200131.7|200279.6|200129.6|200282.7|200132.7|200279.5|200129.5|26
1632387500000|2021-09-23 08:58:20|200279.7|200129.7|200279.2|200129.2|200280.4|200130.4|200277.2|200127.2|22
1632387510000|2021-09-23 08:58:30|200279.1|200129.1|200281.3|200131.3|200285|200135|200278.8|200128.8|22
1632387520000|2021-09-23 08:58:40|200280.9|200130.9|200278.9|200128.9|200281.8|200131.8|200278.5|200128.5|27
1632387530000|2021-09-23 08:58:50|200279.4|200129.4|200282.3|200132.3|200282.3|200132.3|200277.6|200127.6|16
1632387540000|2021-09-23 08:59:00|200281.9|200131.9|200278.7|200128.7|200283.4|200133.4|200278.7|200128.7|20
1632387550000|2021-09-23 08:59:10|200277.7|200127.7|200279.6|200129.6|200280.6|200130.6|200277.7|200127.7|24
1632387560000|2021-09-23 08:59:20|200282.4|200132.4|200280.7|200130.7|200282.4|200132.4|200279.2|200129.2|16
1632387570000|2021-09-23 08:59:30|200280.4|200130.4|200279.3|200129.3|200281.6|200131.6|200277.2|200127.2|15
1632387580000|2021-09-23 08:59:40|200278.6|200128.6|200276.8|200126.8|200280.6|200130.6|200276|200126|15
1632387590000|2021-09-23 08:59:50|200277.2|200127.2|200279.3|200129.3|200279.5|200129.5|200275.8|200125.8|27
1632387600000|2021-09-23 09:00:00|200279.8|200129.8|200282.9|200132.9|200287.7|200137.7|200279|200129|18
1632387610000|2021-09-23 09:00:10|200282.8|200132.8|200282.3|200132.3|200283.8|200133.8|200281.5|200131.5|22
1632387620000|2021-09-23 09:00:20|200282.6|200132.6|200284.3|200134.3|200284.3|200134.3|200281.1|200131.1|23
1632387630000|2021-09-23 09:00:30|200283|200133|200283.3|200133.3|200287|200137|200281|200131|26
1632387640000|2021-09-23 09:00:40|200284.1|200134.1|200286.1|200136.1|200286.3|200136.3|200283.2|200133.2|19
1632387650000|2021-09-23 09:00:50|200285.8|200135.8|200287.4|200137.4|200287.4|200137.4|200283.6|200133.6|18
1632387660000|2021-09-23 09:01:00|200287.1|200137.1|200284.1|200134.1|200287.1|200137.1|200283.4|200133.4|21
1632387670000|2021-09-23 09:01:10|200284.2|200134.2|200285.5|200135.5|200286.1|200136.1|200283.5|200133.5|25
1632387680000|2021-09-23 09:01:20|200284.5|200134.5|200285|200135|200285.7|200135.7|200283.2|200133.2|22
1632387690000|2021-09-23 09:01:30|200284.8|200134.8|200282.4|200132.4|200284.8|200134.8|200281.9|200131.9|14
1632387700000|2021-09-23 09:01:40|200283.3|200133.3|200281.2|200131.2|200285.2|200135.2|200280.8|200130.8|18
1632387710000|2021-09-23 09:01:50|200281.6|200131.6|200283.1|200133.1|200283.4|200133.4|200280.2|200130.2|19
1632387720000|2021-09-23 09:02:00|200282|200132|200283.5|200133.5|200284.8|200134.8|200281.4|200131.4|22
1632387730000|2021-09-23 09:02:10|200283|200133|200281.5|200131.5|200283.7|200133.7|200280.2|200130.2|26
1632387740000|2021-09-23 09:02:20|200281|200131|200280.9|200130.9|200283|200133|200280.9|200130.9|27
1632387750000|2021-09-23 09:02:30|200281|200131|200281.2|200131.2|200283.3|200133.3|200280.3|200130.3|17
1632387760000|2021-09-23 09:02:40|200279.9|200129.9|200277.6|200127.6|200280.3|200130.3|200275.4|200125.4|26
1632387770000|2021-09-23 09:02:50|200277.7|200127.7|200280.8|200130.8|200281|200131|200276.6|200126.6|24
1632387780000|2021-09-23 09:03:00|200281|200131|200279.5|200129.5|200281.4|200131.4|200279.5|200129.5|17
1632387790000|2021-09-23 09:03:10|200279.9|200129.9|200280.3|200130.3|200281.3|200131.3|200276.9|200126.9|19
1632387800000|2021-09-23 09:03:20|200280.4|200130.4|200279.6|200129.6|200280.7|200130.7|200277.1|200127.1|20
1632387810000|2021-09-23 09:03:30|200279.4|200129.4|200279|200129|200279.4|200129.4|200274.5|200124.5|21
1632387820000|2021-09-23 09:03:40|200279.6|200129.6|200245.8|200095.8|200280.2|200130.2|200235.9|200085.9|29
1632387830000|2021-09-23 09:03:50|200246.2|200096.2|200246.9|200096.9|200247.7|200097.7|200243.6|200093.6|22
1632387840000|2021-09-23 09:04:00|200247.2|200097.2|200206.9|200056.9|200248.5|200098.5|200202.7|200052.7|27
1632387850000|2021-09-23 09:04:10|200205|200055|200233.6|200083.6|200236|200086|200202.3|200052.3|31
1632387860000|2021-09-23 09:04:20|200234.3|200084.3|200230.3|200080.3|200235.6|200085.6|200230.3|200080.3|21
1632387870000|2021-09-23 09:04:30|200231.2|200081.2|200226.9|200076.9|200231.6|200081.6|200225.8|200075.8|22
1632387880000|2021-09-23 09:04:40|200227.3|200077.3|200226|200076|200229.7|200079.7|200225.9|200075.9|26
1632387890000|2021-09-23 09:04:50|200228.1|200078.1|200227|200077|200230.8|200080.8|200224.9|200074.9|35
1632387900000|2021-09-23 09:05:00|200228.4|200078.4|200229.6|200079.6|200229.6|200079.6|200226|200076|23
1632387910000|2021-09-23 09:05:10|200224.5|200074.5|200217|200067|200226.1|200076.1|200210.7|200060.7|14
1632387920000|2021-09-23 09:05:20|200214.1|200064.1|200201.9|200051.9|200222|200072|200201.9|200051.9|30
1632387930000|2021-09-23 09:05:30|200201.3|200051.3|200196.2|200046.2|200205.1|200055.1|200196.2|200046.2|19
1632387940000|2021-09-23 09:05:40|200197.2|200047.2|200194.4|200044.4|200198.1|200048.1|200194.2|200044.2|22
1632387950000|2021-09-23 09:05:50|200194.2|200044.2|200198|200048|200198.4|200048.4|200193.9|200043.9|20
1632387960000|2021-09-23 09:06:00|200198.8|200048.8|200198|200048|200199.2|200049.2|200197.4|200047.4|13
1632387970000|2021-09-23 09:06:10|200198.3|200048.3|200197.1|200047.1|200198.3|200048.3|200196.5|200046.5|19
1632387980000|2021-09-23 09:06:20|200197.5|200047.5|200194|200044|200197.7|200047.7|200192.6|200042.6|16
1632387990000|2021-09-23 09:06:30|200194.5|200044.5|200192.2|200042.2|200197|200047|200191|200041|28
1632388000000|2021-09-23 09:06:40|200193.1|200043.1|200195.8|200045.8|200196.1|200046.1|200191.9|200041.9|18
1632388010000|2021-09-23 09:06:50|200193.6|200043.6|200196.8|200046.8|200197|200047|200193.3|200043.3|11
1632388020000|2021-09-23 09:07:00|200196.5|200046.5|200195|200045|200196.5|200046.5|200194.1|200044.1|14
1632388030000|2021-09-23 09:07:10|200194.8|200044.8|200228.3|200078.3|200228.8|200078.8|200194.5|200044.5|18
1632388040000|2021-09-23 09:07:20|200229.2|200079.2|200229.6|200079.6|200230.3|200080.3|200227|200077|22
1632388050000|2021-09-23 09:07:30|200230.1|200080.1|200230|200080|200230.5|200080.5|200229|200079|15
1632388060000|2021-09-23 09:07:40|200229.6|200079.6|200233|200083|200233.4|200083.4|200229.6|200079.6|15
1632388070000|2021-09-23 09:07:50|200232.7|200082.7|200235.6|200085.6|200237.8|200087.8|200232.2|200082.2|19
1632388080000|2021-09-23 09:08:00|200234.7|200084.7|200239.7|200089.7|200239.7|200089.7|200233.3|200083.3|19
1632388090000|2021-09-23 09:08:10|200239.9|200089.9|200235.8|200085.8|200240.1|200090.1|200235.3|200085.3|20
1632388100000|2021-09-23 09:08:20|200235.3|200085.3|200239.6|200089.6|200240|200090|200235.3|200085.3|19
1632388110000|2021-09-23 09:08:30|200239.5|200089.5|200234.9|200084.9|200241.2|200091.2|200233.9|200083.9|14
1632388120000|2021-09-23 09:08:40|200234.4|200084.4|200173.3|200023.3|200236.4|200086.4|200124.3|199974.3|31
1632388130000|2021-09-23 09:08:50|200181.9|200031.9|200198.9|200048.9|200203.7|200053.7|200168.8|200018.8|40
1632388140000|2021-09-23 09:09:00|200216|200066|200126.3|199976.3|200230.5|200080.5|200125|199975|39
1632388150000|2021-09-23 09:09:10|200125.9|199975.9|200202.4|200052.4|200207.7|200057.7|200124.2|199974.2|37
1632388160000|2021-09-23 09:09:20|200204.9|200054.9|200241.2|200091.2|200243.5|200093.5|200159.3|200009.3|40
1632388170000|2021-09-23 09:09:30|200237.5|200087.5|200241.5|200091.5|200246.2|200096.2|200234.5|200084.5|38
1632388180000|2021-09-23 09:09:40|200237.2|200087.2|200240.6|200090.6|200276|200126|200223.1|200073.1|37
1632388190000|2021-09-23 09:09:50|200246.7|200096.7|200221|200071|200248.9|200098.9|200207.1|200057.1|39
1632388200000|2021-09-23 09:10:00|200220.5|200070.5|200187.9|200037.9|200226.1|200076.1|200185.1|200035.1|36
1632388210000|2021-09-23 09:10:10|200188.6|200038.6|200198.5|200048.5|200204.1|200054.1|200182.9|200032.9|36
1632388220000|2021-09-23 09:10:20|200211.6|200061.6|200186.6|200036.6|200211.6|200061.6|200186.6|200036.6|38
1632388230000|2021-09-23 09:10:30|200188.7|200038.7|200156.3|200006.3|200201.5|200051.5|200156.3|200006.3|33
1632388240000|2021-09-23 09:10:40|200157.8|200007.8|200155.2|200005.2|200158.4|200008.4|200139|199989|31
1632388250000|2021-09-23 09:10:50|200167.7|200017.7|200195.7|200045.7|200195.7|200045.7|200150.6|200000.6|35
1632388260000|2021-09-23 09:11:00|200180.1|200030.1|200170.8|200020.8|200193.6|200043.6|200169.8|200019.8|37
1632388270000|2021-09-23 09:11:10|200177.1|200027.1|200168.2|200018.2|200178.8|200028.8|200153.9|200003.9|34
1632388280000|2021-09-23 09:11:20|200167.7|200017.7|200153.2|200003.2|200168.5|200018.5|200153.2|200003.2|30
1632388290000|2021-09-23 09:11:30|200153.1|200003.1|200159.5|200009.5|200188.2|200038.2|200145.7|199995.7|30
1632388300000|2021-09-23 09:11:40|200163.5|200013.5|200164.8|200014.8|200184.8|200034.8|200163.3|200013.3|36
1632388310000|2021-09-23 09:11:50|200164.3|200014.3|200159.8|200009.8|200165.2|200015.2|200154.7|200004.7|28
1632388320000|2021-09-23 09:12:00|200161.3|200011.3|200181.4|200031.4|200192.4|200042.4|200159.1|200009.1|33
1632388330000|2021-09-23 09:12:10|200180.1|200030.1|200196.8|200046.8|200202.7|200052.7|200180.1|200030.1|33
1632388340000|2021-09-23 09:12:20|200197.8|200047.8|200204.2|200054.2|200204.8|200054.8|200195.5|200045.5|30
1632388350000|2021-09-23 09:12:30|200204.9|200054.9|200198.2|200048.2|200205.2|200055.2|200177.8|200027.8|32
1632388360000|2021-09-23 09:12:40|200198.4|200048.4|200182|200032|200198.4|200048.4|200175.1|200025.1|30
1632388370000|2021-09-23 09:12:50|200185.6|200035.6|200175.2|200025.2|200185.6|200035.6|200174|200024|22
1632388380000|2021-09-23 09:13:00|200175.6|200025.6|200176.8|200026.8|200184.7|200034.7|200171.9|200021.9|31
1632388390000|2021-09-23 09:13:10|200181.1|200031.1|200178.7|200028.7|200186.1|200036.1|200175.8|200025.8|25
1632388400000|2021-09-23 09:13:20|200181.1|200031.1|200175.8|200025.8|200183.8|200033.8|200174.5|200024.5|26
1632388410000|2021-09-23 09:13:30|200174.4|200024.4|200149.9|199999.9|200174.4|200024.4|200139|199989|25
1632388420000|2021-09-23 09:13:40|200148.4|199998.4|200159.1|200009.1|200160.2|200010.2|200147.6|199997.6|40
1632388430000|2021-09-23 09:13:50|200159.8|200009.8|200148|199998|200164.5|200014.5|200143|199993|36
1632388440000|2021-09-23 09:14:00|200145.7|199995.7|200148.7|199998.7|200159|200009|200144.7|199994.7|33
1632388450000|2021-09-23 09:14:10|200151.4|200001.4|200156|200006|200167.7|200017.7|200149.6|199999.6|28
1632388460000|2021-09-23 09:14:20|200155.4|200005.4|200148.4|199998.4|200155.4|200005.4|200145.1|199995.1|20
1632388470000|2021-09-23 09:14:30|200149.5|199999.5|200122.3|199972.3|200152.2|200002.2|200112.3|199962.3|30
1632388480000|2021-09-23 09:14:40|200117.7|199967.7|200119|199969|200123.2|199973.2|200117.7|199967.7|14
1632388490000|2021-09-23 09:14:50|200120.2|199970.2|200119.6|199969.6|200126.8|199976.8|200118.2|199968.2|25
1632388500000|2021-09-23 09:15:00|200121.1|199971.1|200117.1|199967.1|200121.4|199971.4|200072.6|199922.6|33
1632388510000|2021-09-23 09:15:10|200116.5|199966.5|200096.9|199946.9|200120.6|199970.6|200091.9|199941.9|28
1632388520000|2021-09-23 09:15:20|200096.7|199946.7|200085.7|199935.7|200108|199958|200082.6|199932.6|30
1632388530000|2021-09-23 09:15:30|200089.1|199939.1|200083.6|199933.6|200093.2|199943.2|200079.2|199929.2|19
1632388540000|2021-09-23 09:15:40|200083.9|199933.9|200101.8|199951.8|200110.1|199960.1|200083.9|199933.9|31
1632388550000|2021-09-23 09:15:50|200098.9|199948.9|200099|199949|200111.5|199961.5|200098.9|199948.9|37
1632388560000|2021-09-23 09:16:00|200103.9|199953.9|200096.4|199946.4|200111.5|199961.5|200091.7|199941.7|33
1632388570000|2021-09-23 09:16:10|200104.2|199954.2|200103.9|199953.9|200109.3|199959.3|200098.6|199948.6|39
1632388580000|2021-09-23 09:16:20|200105.9|199955.9|200107.7|199957.7|200107.9|199957.9|200084.2|199934.2|34
1632388590000|2021-09-23 09:16:30|200107|199957|200109.9|199959.9|200110.6|199960.6|200099.4|199949.4|34
1632388600000|2021-09-23 09:16:40|200105.5|199955.5|200106.2|199956.2|200109.7|199959.7|200105.1|199955.1|30
1632388610000|2021-09-23 09:16:50|200107|199957|200111.8|199961.8|200113|199963|200104.2|199954.2|32
1632388620000|2021-09-23 09:17:00|200111.5|199961.5|200112.9|199962.9|200113.2|199963.2|200106.9|199956.9|33
1632388630000|2021-09-23 09:17:10|200111.8|199961.8|200110.1|199960.1|200113.5|199963.5|200107.1|199957.1|30
1632388640000|2021-09-23 09:17:20|200111.1|199961.1|200149.9|199999.9|200150.8|200000.8|200106.8|199956.8|25
1632388650000|2021-09-23 09:17:30|200140.6|199990.6|200119.8|199969.8|200142.7|199992.7|200119.8|199969.8|31
1632388660000|2021-09-23 09:17:40|200111.1|199961.1|200105.4|199955.4|200111.1|199961.1|200105.4|199955.4|28
1632388670000|2021-09-23 09:17:50|200105.8|199955.8|200107.9|199957.9|200108.9|199958.9|200103|199953|22
1632388680000|2021-09-23 09:18:00|200109.3|199959.3|200106.5|199956.5|200112.2|199962.2|200086.9|199936.9|32
1632388690000|2021-09-23 09:18:10|200106.1|199956.1|200104.3|199954.3|200111.8|199961.8|200101.2|199951.2|32
1632388700000|2021-09-23 09:18:20|200104.2|199954.2|200092.8|199942.8|200106.8|199956.8|200089.8|199939.8|34
1632388710000|2021-09-23 09:18:30|200073.3|199923.3|200092.9|199942.9|200093.4|199943.4|200073.3|199923.3|34
1632388720000|2021-09-23 09:18:40|200094|199944|200078.4|199928.4|200094.3|199944.3|200076.3|199926.3|27
1632388730000|2021-09-23 09:18:50|200079.2|199929.2|200078.9|199928.9|200080.4|199930.4|200078.1|199928.1|18
1632388740000|2021-09-23 09:19:00|200079.1|199929.1|200080.2|199930.2|200112|199962|200079.1|199929.1|34
1632388750000|2021-09-23 09:19:10|200080.4|199930.4|200093.6|199943.6|200099.5|199949.5|200079.2|199929.2|28
1632388760000|2021-09-23 09:19:20|200093.2|199943.2|200029.1|199879.1|200093.8|199943.8|200021.1|199871.1|32
1632388770000|2021-09-23 09:19:30|200027|199877|200049.9|199899.9|200056.3|199906.3|200027|199877|34
1632388780000|2021-09-23 09:19:40|200050.5|199900.5|200048.8|199898.8|200050.9|199900.9|200048.7|199898.7|22
1632388790000|2021-09-23 09:19:50|200049.5|199899.5|200024.4|199874.4|200051.7|199901.7|200024.2|199874.2|31
1632388800000|2021-09-23 09:20:00|200025.3|199875.3|199993.7|199843.7|200027|199877|199993.7|199843.7|28
1632388810000|2021-09-23 09:20:10|199992|199842|200001.5|199851.5|200021.3|199871.3|199992|199842|33
1632388820000|2021-09-23 09:20:20|199998.5|199848.5|200003.9|199853.9|200009.9|199859.9|199998.4|199848.4|27
1632388830000|2021-09-23 09:20:30|200003.7|199853.7|199990.7|199840.7|200005.5|199855.5|199990|199840|34
1632388840000|2021-09-23 09:20:40|199990.3|199840.3|199987.9|199837.9|199992.7|199842.7|199961.3|199811.3|25
1632388850000|2021-09-23 09:20:50|199988.1|199838.1|199997.6|199847.6|200000.5|199850.5|199988.1|199838.1|27
1632388860000|2021-09-23 09:21:00|199995.8|199845.8|199986.7|199836.7|199999.6|199849.6|199981.6|199831.6|23
1632388870000|2021-09-23 09:21:10|199984.2|199834.2|199974.7|199824.7|199986.7|199836.7|199972.1|199822.1|31
1632388880000|2021-09-23 09:21:20|199974.8|199824.8|199984.5|199834.5|199987|199837|199973.3|199823.3|36
1632388890000|2021-09-23 09:21:30|199983.2|199833.2|199949.4|199799.4|199983.2|199833.2|199946.1|199796.1|34
1632388900000|2021-09-23 09:21:40|199949.7|199799.7|199959.7|199809.7|199964.3|199814.3|199944.2|199794.2|29
1632388910000|2021-09-23 09:21:50|199961.7|199811.7|199981|199831|199985.3|199835.3|199960.3|199810.3|25
1632388920000|2021-09-23 09:22:00|199980.1|199830.1|199979.1|199829.1|199983.6|199833.6|199977.4|199827.4|24
1632388930000|2021-09-23 09:22:10|199978.7|199828.7|199979.2|199829.2|199982.9|199832.9|199974.6|199824.6|28
1632388940000|2021-09-23 09:22:20|199979.3|199829.3|199983.7|199833.7|199984.9|199834.9|199979|199829|26
1632388950000|2021-09-23 09:22:30|199983.3|199833.3|199983.3|199833.3|199985.8|199835.8|199982.4|199832.4|18
1632388960000|2021-09-23 09:22:40|199983.5|199833.5|199992.8|199842.8|199996.1|199846.1|199983.5|199833.5|28
1632388970000|2021-09-23 09:22:50|199993.5|199843.5|199996.5|199846.5|200000.2|199850.2|199991.8|199841.8|25
1632388980000|2021-09-23 09:23:00|199997|199847|199975.4|199825.4|200027.7|199877.7|199971.8|199821.8|32
1632388990000|2021-09-23 09:23:10|199979.8|199829.8|199989|199839|199994.5|199844.5|199967.2|199817.2|31
1632389000000|2021-09-23 09:23:20|199989.4|199839.4|200019.5|199869.5|200019.9|199869.9|199989.4|199839.4|30
1632389010000|2021-09-23 09:23:30|200018.1|199868.1|200023|199873|200026.2|199876.2|200018.1|199868.1|28
1632389020000|2021-09-23 09:23:40|200023.9|199873.9|200027|199877|200027.2|199877.2|200022.6|199872.6|22
1632389030000|2021-09-23 09:23:50|200027.8|199877.8|200032.7|199882.7|200034.7|199884.7|200026.7|199876.7|29
1632389040000|2021-09-23 09:24:00|200032.5|199882.5|200030.1|199880.1|200044.2|199894.2|200027.5|199877.5|29
1632389050000|2021-09-23 09:24:10|200033.9|199883.9|200019.2|199869.2|200033.9|199883.9|200016.4|199866.4|25
1632389060000|2021-09-23 09:24:20|200020.8|199870.8|200023.2|199873.2|200031.5|199881.5|200018.8|199868.8|32
1632389070000|2021-09-23 09:24:30|200022.3|199872.3|200025.1|199875.1|200027.2|199877.2|200019.4|199869.4|29
1632389080000|2021-09-23 09:24:40|200023.5|199873.5|200021.9|199871.9|200024|199874|200019.3|199869.3|25
1632389090000|2021-09-23 09:24:50|200021.6|199871.6|200017.3|199867.3|200023.9|199873.9|200016|199866|23
1632389100000|2021-09-23 09:25:00|200020.7|199870.7|200022.4|199872.4|200026.9|199876.9|200018.2|199868.2|27
1632389110000|2021-09-23 09:25:10|200023.3|199873.3|199988.4|199838.4|200025.9|199875.9|199988.4|199838.4|32
1632389120000|2021-09-23 09:25:20|200009.4|199859.4|200018|199868|200024.5|199874.5|200009.4|199859.4|27
1632389130000|2021-09-23 09:25:30|200019.5|199869.5|199994.2|199844.2|200021|199871|199993.4|199843.4|26
1632389140000|2021-09-23 09:25:40|199991.9|199841.9|199987.6|199837.6|200010.7|199860.7|199987.6|199837.6|35
1632389150000|2021-09-23 09:25:50|199988|199838|199988.3|199838.3|199990.5|199840.5|199987|199837|27
1632389160000|2021-09-23 09:26:00|199991.7|199841.7|199990.4|199840.4|199994.4|199844.4|199990.2|199840.2|24
1632389170000|2021-09-23 09:26:10|199990|199840|199979.3|199829.3|199991|199841|199975.8|199825.8|29
1632389180000|2021-09-23 09:26:20|199977.7|199827.7|200015.4|199865.4|200015.4|199865.4|199977.7|199827.7|33
1632389190000|2021-09-23 09:26:30|200013.7|199863.7|200011.9|199861.9|200013.7|199863.7|200009.4|199859.4|29
1632389200000|2021-09-23 09:26:40|200012.3|199862.3|200021.6|199871.6|200027.5|199877.5|200010.9|199860.9|28
1632389210000|2021-09-23 09:26:50|200022|199872|200030.8|199880.8|200038.9|199888.9|200022|199872|23
1632389220000|2021-09-23 09:27:00|200028.2|199878.2|200083.3|199933.3|200085.1|199935.1|200024.2|199874.2|20
1632389230000|2021-09-23 09:27:10|200084.5|199934.5|200077.9|199927.9|200089.6|199939.6|200077.9|199927.9|37
1632389240000|2021-09-23 09:27:20|200047.6|199897.6|200048.3|199898.3|200052.6|199902.6|200046.7|199896.7|23
1632389250000|2021-09-23 09:27:30|200048.5|199898.5|200089.2|199939.2|200089.2|199939.2|200048.5|199898.5|29
1632389260000|2021-09-23 09:27:40|200089.3|199939.3|200093.7|199943.7|200095.8|199945.8|200089.3|199939.3|32
1632389270000|2021-09-23 09:27:50|200093.3|199943.3|200097.2|199947.2|200098.2|199948.2|200091.1|199941.1|27
1632389280000|2021-09-23 09:28:00|200097.1|199947.1|200116.3|199966.3|200116.3|199966.3|200096.7|199946.7|31
1632389290000|2021-09-23 09:28:10|200116|199966|200104.3|199954.3|200125.9|199975.9|200098|199948|31
1632389300000|2021-09-23 09:28:20|200104|199954|200105.6|199955.6|200109.2|199959.2|200102.7|199952.7|20
1632389310000|2021-09-23 09:28:30|200105.4|199955.4|200054.8|199904.8|200107.6|199957.6|200054.7|199904.7|22
1632389320000|2021-09-23 09:28:40|200055.1|199905.1|200091.8|199941.8|200091.8|199941.8|200055.1|199905.1|27
1632389330000|2021-09-23 09:28:50|200090.1|199940.1|200100|199950|200111.9|199961.9|200089.1|199939.1|30
1632389340000|2021-09-23 09:29:00|200100.6|199950.6|200098|199948|200100.6|199950.6|200096.2|199946.2|26
1632389350000|2021-09-23 09:29:10|200098.4|199948.4|200097.7|199947.7|200100.9|199950.9|200096.8|199946.8|19
1632389360000|2021-09-23 09:29:20|200097.5|199947.5|200098.2|199948.2|200103.2|199953.2|200097.4|199947.4|25
1632389370000|2021-09-23 09:29:30|200099.8|199949.8|200102.8|199952.8|200107.5|199957.5|200098|199948|22
1632389380000|2021-09-23 09:29:40|200104.3|199954.3|200111.1|199961.1|200111.1|199961.1|200104.3|199954.3|29
1632389390000|2021-09-23 09:29:50|200110.5|199960.5|200104.8|199954.8|200110.9|199960.9|200100.5|199950.5|25
1632389400000|2021-09-23 09:30:00|200104.6|199954.6|200104.2|199954.2|200105.1|199955.1|200102.7|199952.7|23
1632389410000|2021-09-23 09:30:10|200103.9|199953.9|200103.3|199953.3|200107.2|199957.2|200102.6|199952.6|27
1632389420000|2021-09-23 09:30:20|200104|199954|200103.5|199953.5|200104.7|199954.7|200100.4|199950.4|29
1632389430000|2021-09-23 09:30:30|200103.4|199953.4|200091.3|199941.3|200103.4|199953.4|200079.1|199929.1|29
1632389440000|2021-09-23 09:30:40|200092.9|199942.9|200095.3|199945.3|200095.3|199945.3|200092.2|199942.2|18
1632389450000|2021-09-23 09:30:50|200094.9|199944.9|200100.2|199950.2|200100.2|199950.2|200094.3|199944.3|21
1632389460000|2021-09-23 09:31:00|200099.6|199949.6|200098.1|199948.1|200100.2|199950.2|200097.7|199947.7|17
1632389470000|2021-09-23 09:31:10|200098.9|199948.9|200107.5|199957.5|200108.6|199958.6|200098.4|199948.4|30
1632389480000|2021-09-23 09:31:20|200103.7|199953.7|200103.4|199953.4|200105.7|199955.7|200101.2|199951.2|29
1632389490000|2021-09-23 09:31:30|200102.7|199952.7|200105.7|199955.7|200106|199956|200102.7|199952.7|27
1632389500000|2021-09-23 09:31:40|200107.9|199957.9|200108.9|199958.9|200109.2|199959.2|200106.4|199956.4|24
1632389510000|2021-09-23 09:31:50|200108.5|199958.5|200106.9|199956.9|200108.5|199958.5|200105.6|199955.6|19
1632389520000|2021-09-23 09:32:00|200107.3|199957.3|200104.7|199954.7|200109.9|199959.9|200103.7|199953.7|20
1632389530000|2021-09-23 09:32:10|200104.6|199954.6|200104.9|199954.9|200107.5|199957.5|200102.9|199952.9|32
1632389540000|2021-09-23 09:32:20|200105|199955|200108.5|199958.5|200111|199961|200104.1|199954.1|24
1632389550000|2021-09-23 09:32:30|200108.3|199958.3|200106.3|199956.3|200112.5|199962.5|200101.8|199951.8|26
1632389560000|2021-09-23 09:32:40|200103.2|199953.2|200103.2|199953.2|200104.1|199954.1|200102|199952|19
1632389570000|2021-09-23 09:32:50|200076.8|199926.8|200053.9|199903.9|200084.1|199934.1|200051|199901|24
1632389580000|2021-09-23 09:33:00|200051.4|199901.4|200088.8|199938.8|200090.3|199940.3|200050.3|199900.3|23
1632389590000|2021-09-23 09:33:10|200089|199939|200089.9|199939.9|200090.4|199940.4|200088.2|199938.2|19
1632389600000|2021-09-23 09:33:20|200090.3|199940.3|200098.4|199948.4|200098.4|199948.4|200090.3|199940.3|27
1632389610000|2021-09-23 09:33:30|200097.6|199947.6|200094.4|199944.4|200100.6|199950.6|200093.7|199943.7|23
1632389620000|2021-09-23 09:33:40|200094.3|199944.3|200098.5|199948.5|200100.9|199950.9|200094.3|199944.3|29
1632389630000|2021-09-23 09:33:50|200099.4|199949.4|200104.3|199954.3|200105.9|199955.9|200097.9|199947.9|31
1632389640000|2021-09-23 09:34:00|200105|199955|200101.7|199951.7|200107.9|199957.9|200099.1|199949.1|32
1632389650000|2021-09-23 09:34:10|200101|199951|200104.6|199954.6|200105.7|199955.7|200101|199951|16
1632389660000|2021-09-23 09:34:20|200103|199953|200110.4|199960.4|200113.2|199963.2|200101.7|199951.7|25
1632389670000|2021-09-23 09:34:30|200112.1|199962.1|200139.9|199989.9|200177.3|200027.3|200112.1|199962.1|36
1632389680000|2021-09-23 09:34:40|200140.9|199990.9|200141.2|199991.2|200144.7|199994.7|200138.4|199988.4|32
1632389690000|2021-09-23 09:34:50|200142.3|199992.3|200140.5|199990.5|200144|199994|200139.6|199989.6|28
1632389700000|2021-09-23 09:35:00|200140.8|199990.8|200138.4|199988.4|200142.5|199992.5|200137.3|199987.3|26
1632389710000|2021-09-23 09:35:10|200138.5|199988.5|200134.9|199984.9|200142.1|199992.1|200134.7|199984.7|26
1632389720000|2021-09-23 09:35:20|200134.7|199984.7|200142|199992|200142|199992|200134.7|199984.7|25
1632389730000|2021-09-23 09:35:30|200142.1|199992.1|200137.9|199987.9|200142.4|199992.4|200137.9|199987.9|23
1632389740000|2021-09-23 09:35:40|200137.7|199987.7|200139.1|199989.1|200142.1|199992.1|200137.2|199987.2|23
1632389750000|2021-09-23 09:35:50|200139.7|199989.7|200139.9|199989.9|200140.5|199990.5|200136.3|199986.3|24
1632389760000|2021-09-23 09:36:00|200140.8|199990.8|200139.5|199989.5|200140.8|199990.8|200137.7|199987.7|20
1632389770000|2021-09-23 09:36:10|200139.1|199989.1|200137.7|199987.7|200140.3|199990.3|200137.3|199987.3|24
1632389780000|2021-09-23 09:36:20|200138.1|199988.1|200138.2|199988.2|200139.1|199989.1|200136.5|199986.5|29
1632389790000|2021-09-23 09:36:30|200138|199988|200135.6|199985.6|200138.8|199988.8|200135.1|199985.1|24
1632389800000|2021-09-23 09:36:40|200135.2|199985.2|200136.1|199986.1|200139.8|199989.8|200135.2|199985.2|22
1632389810000|2021-09-23 09:36:50|200136.4|199986.4|200145.6|199995.6|200147.2|199997.2|200136.2|199986.2|20
1632389820000|2021-09-23 09:37:00|200143.2|199993.2|200142.9|199992.9|200145.4|199995.4|200142|199992|18
1632389830000|2021-09-23 09:37:10|200142.4|199992.4|200137.7|199987.7|200142.4|199992.4|200136.4|199986.4|22
1632389840000|2021-09-23 09:37:20|200140|199990|200145.7|199995.7|200148.2|199998.2|200140|199990|19
1632389850000|2021-09-23 09:37:30|200147.3|199997.3|200150.4|200000.4|200153.2|200003.2|200143.8|199993.8|29
1632389860000|2021-09-23 09:37:40|200148.5|199998.5|200144.5|199994.5|200151.6|200001.6|200139.5|199989.5|27
1632389870000|2021-09-23 09:37:50|200145.1|199995.1|200142.4|199992.4|200146.4|199996.4|200142.4|199992.4|16
1632389880000|2021-09-23 09:38:00|200142.5|199992.5|200145.5|199995.5|200146.8|199996.8|200139.9|199989.9|19
1632389890000|2021-09-23 09:38:10|200145.1|199995.1|200180.8|200030.8|200184.9|200034.9|200145.1|199995.1|34
1632389900000|2021-09-23 09:38:20|200180.4|200030.4|200180.8|200030.8|200182.2|200032.2|200180.4|200030.4|20
1632389910000|2021-09-23 09:38:30|200180.5|200030.5|200175.6|200025.6|200180.5|200030.5|200174.2|200024.2|17
1632389920000|2021-09-23 09:38:40|200176.3|200026.3|200175.1|200025.1|200178.5|200028.5|200173.9|200023.9|31
1632389930000|2021-09-23 09:38:50|200174.3|200024.3|200173.9|200023.9|200177.5|200027.5|200172.7|200022.7|27
1632389940000|2021-09-23 09:39:00|200172.8|200022.8|200167.4|200017.4|200176.7|200026.7|200167.4|200017.4|28
1632389950000|2021-09-23 09:39:10|200176.2|200026.2|200141.2|199991.2|200176.8|200026.8|200141.2|199991.2|29
1632389960000|2021-09-23 09:39:20|200139.8|199989.8|200140.4|199990.4|200144.2|199994.2|200139.8|199989.8|26
1632389970000|2021-09-23 09:39:30|200140.7|199990.7|200143.5|199993.5|200145|199995|200140.4|199990.4|16
1632389980000|2021-09-23 09:39:40|200144.1|199994.1|200145.1|199995.1|200146.4|199996.4|200142.6|199992.6|17
1632389990000|2021-09-23 09:39:50|200144.7|199994.7|200148.8|199998.8|200150.1|200000.1|200144.1|199994.1|19
1632390000000|2021-09-23 09:40:00|200148.5|199998.5|200147.5|199997.5|200149.2|199999.2|200143|199993|29
1632390010000|2021-09-23 09:40:10|200147.2|199997.2|200146.2|199996.2|200147.2|199997.2|200140.4|199990.4|25
1632390020000|2021-09-23 09:40:20|200149.1|199999.1|200147.2|199997.2|200149.1|199999.1|200142|199992|36
1632390030000|2021-09-23 09:40:30|200148.9|199998.9|200153.8|200003.8|200161.1|200011.1|200147.3|199997.3|32
1632390040000|2021-09-23 09:40:40|200157.4|200007.4|200174.2|200024.2|200181.2|200031.2|200155.9|200005.9|34
1632390050000|2021-09-23 09:40:50|200175.3|200025.3|200179.9|200029.9|200180|200030|200174.2|200024.2|32
1632390060000|2021-09-23 09:41:00|200179.3|200029.3|200176.5|200026.5|200179.8|200029.8|200176.5|200026.5|22
1632390070000|2021-09-23 09:41:10|200174.6|200024.6|200177.2|200027.2|200181.4|200031.4|200174.2|200024.2|26
1632390080000|2021-09-23 09:41:20|200177.5|200027.5|200181.3|200031.3|200181.8|200031.8|200177.5|200027.5|23
1632390090000|2021-09-23 09:41:30|200183.1|200033.1|200183.7|200033.7|200184.8|200034.8|200179.1|200029.1|19
1632390100000|2021-09-23 09:41:40|200184.2|200034.2|200188|200038|200193.5|200043.5|200181.9|200031.9|29
1632390110000|2021-09-23 09:41:50|200188.9|200038.9|200189.4|200039.4|200189.9|200039.9|200185.9|200035.9|25
1632390120000|2021-09-23 09:42:00|200189.2|200039.2|200190.7|200040.7|200191.6|200041.6|200189.2|200039.2|18
1632390130000|2021-09-23 09:42:10|200190.5|200040.5|200191.4|200041.4|200193|200043|200190.5|200040.5|18
1632390140000|2021-09-23 09:42:20|200191.3|200041.3|200200.3|200050.3|200201.5|200051.5|200187.2|200037.2|28
1632390150000|2021-09-23 09:42:30|200199.7|200049.7|200179.9|200029.9|200200.4|200050.4|200178.8|200028.8|31
1632390160000|2021-09-23 09:42:40|200182.5|200032.5|200178.6|200028.6|200182.5|200032.5|200175.8|200025.8|26
1632390170000|2021-09-23 09:42:50|200177.6|200027.6|200182.7|200032.7|200183.3|200033.3|200177.6|200027.6|23
1632390180000|2021-09-23 09:43:00|200182.9|200032.9|200180.4|200030.4|200185.3|200035.3|200180.4|200030.4|19
1632390190000|2021-09-23 09:43:10|200180.6|200030.6|200180.9|200030.9|200181.8|200031.8|200178.5|200028.5|22
1632390200000|2021-09-23 09:43:20|200180.6|200030.6|200183.8|200033.8|200184.2|200034.2|200179.3|200029.3|23
1632390210000|2021-09-23 09:43:30|200183.1|200033.1|200183.8|200033.8|200185.8|200035.8|200180.7|200030.7|26
1632390220000|2021-09-23 09:43:40|200183|200033|200184.2|200034.2|200185.5|200035.5|200178.2|200028.2|25
1632390230000|2021-09-23 09:43:50|200184|200034|200186.9|200036.9|200189.1|200039.1|200184|200034|24
1632390240000|2021-09-23 09:44:00|200186.8|200036.8|200186.6|200036.6|200190.9|200040.9|200185.7|200035.7|31
1632390250000|2021-09-23 09:44:10|200186.8|200036.8|200185|200035|200187.4|200037.4|200184.4|200034.4|23
1632390260000|2021-09-23 09:44:20|200184.8|200034.8|200177.3|200027.3|200185.3|200035.3|200177.1|200027.1|24
1632390270000|2021-09-23 09:44:30|200177.8|200027.8|200173.6|200023.6|200178.9|200028.9|200167.5|200017.5|25
1632390280000|2021-09-23 09:44:40|200173.5|200023.5|200165.5|200015.5|200175.9|200025.9|200165.2|200015.2|25
1632390290000|2021-09-23 09:44:50|200165.6|200015.6|200169.2|200019.2|200169.9|200019.9|200163.9|200013.9|13
1632390300000|2021-09-23 09:45:00|200168.5|200018.5|200146.2|199996.2|200170.8|200020.8|200137.7|199987.7|25
1632390310000|2021-09-23 09:45:10|200147.6|199997.6|200146.4|199996.4|200148.1|199998.1|200144.2|199994.2|17
1632390320000|2021-09-23 09:45:20|200151.3|200001.3|200145.5|199995.5|200151.3|200001.3|200144.3|199994.3|16
1632390330000|2021-09-23 09:45:30|200145.2|199995.2|200148.3|199998.3|200149.2|199999.2|200144.9|199994.9|19
1632390340000|2021-09-23 09:45:40|200145.8|199995.8|200155.4|200005.4|200156.6|200006.6|200145.6|199995.6|22
1632390350000|2021-09-23 09:45:50|200158.2|200008.2|200156.7|200006.7|200158.2|200008.2|200155.1|200005.1|24
1632390360000|2021-09-23 09:46:00|200156.3|200006.3|200158.1|200008.1|200159.3|200009.3|200156.3|200006.3|26
1632390370000|2021-09-23 09:46:10|200159.4|200009.4|200154.4|200004.4|200171.3|200021.3|200152.6|200002.6|20
1632390380000|2021-09-23 09:46:20|200153.8|200003.8|200148.9|199998.9|200154.2|200004.2|200145.9|199995.9|18
1632390390000|2021-09-23 09:46:30|200149|199999|200148.3|199998.3|200149|199999|200145.3|199995.3|24
1632390400000|2021-09-23 09:46:40|200149|199999|200147.8|199997.8|200150.1|200000.1|200146.9|199996.9|23
1632390410000|2021-09-23 09:46:50|200148.5|199998.5|200147.4|199997.4|200148.8|199998.8|200146.8|199996.8|16
1632390420000|2021-09-23 09:47:00|200147.5|199997.5|200151.3|200001.3|200151.3|200001.3|200147.4|199997.4|17
1632390430000|2021-09-23 09:47:10|200150.9|200000.9|200147.9|199997.9|200150.9|200000.9|200146.5|199996.5|20
1632390440000|2021-09-23 09:47:20|200148.8|199998.8|200150.4|200000.4|200151.6|200001.6|200145.8|199995.8|23
1632390450000|2021-09-23 09:47:30|200150.7|200000.7|200154.4|200004.4|200154.9|200004.9|200149.1|199999.1|32
1632390460000|2021-09-23 09:47:40|200153.7|200003.7|200154.2|200004.2|200156.6|200006.6|200152.5|200002.5|28
1632390470000|2021-09-23 09:47:50|200158.7|200008.7|200151.6|200001.6|200158.7|200008.7|200150.7|200000.7|26
1632390480000|2021-09-23 09:48:00|200151.3|200001.3|200152|200002|200152.7|200002.7|200151.2|200001.2|22
1632390490000|2021-09-23 09:48:10|200152.3|200002.3|200152|200002|200154.8|200004.8|200150.5|200000.5|28
1632390500000|2021-09-23 09:48:20|200152.1|200002.1|200151.5|200001.5|200155.5|200005.5|200150.8|200000.8|25
1632390510000|2021-09-23 09:48:30|200153|200003|200149.5|199999.5|200153|200003|200148.5|199998.5|21
1632390520000|2021-09-23 09:48:40|200150|200000|200151.6|200001.6|200154.6|200004.6|200148.8|199998.8|18
1632390530000|2021-09-23 09:48:50|200151.5|200001.5|200148.2|199998.2|200154.6|200004.6|200148.2|199998.2|25
1632390540000|2021-09-23 09:49:00|200147.6|199997.6|200149.3|199999.3|200149.6|199999.6|200145.8|199995.8|16
1632390550000|2021-09-23 09:49:10|200148.3|199998.3|200149.5|199999.5|200151.7|200001.7|200148.1|199998.1|24
1632390560000|2021-09-23 09:49:20|200149.7|199999.7|200148.6|199998.6|200149.8|199999.8|200147.9|199997.9|15
1632390570000|2021-09-23 09:49:30|200149|199999|200146.6|199996.6|200149.1|199999.1|200146.2|199996.2|14
1632390580000|2021-09-23 09:49:40|200146.7|199996.7|200147.7|199997.7|200150.6|200000.6|200146.6|199996.6|21
1632390590000|2021-09-23 09:49:50|200147.9|199997.9|200147|199997|200149.4|199999.4|200145.4|199995.4|26
1632390600000|2021-09-23 09:50:00|200147.2|199997.2|200151.9|200001.9|200168.5|200018.5|200147.2|199997.2|27
1632390610000|2021-09-23 09:50:10|200152.2|200002.2|200152|200002|200154.8|200004.8|200150.9|200000.9|24
1632390620000|2021-09-23 09:50:20|200152.6|200002.6|200153.8|200003.8|200154.8|200004.8|200149.5|199999.5|30
1632390630000|2021-09-23 09:50:30|200154.1|200004.1|200158.7|200008.7|200159.1|200009.1|200148.7|199998.7|30
1632390640000|2021-09-23 09:50:40|200157.7|200007.7|200159.9|200009.9|200159.9|200009.9|200152.5|200002.5|32
1632390650000|2021-09-23 09:50:50|200159|200009|200158.1|200008.1|200162.7|200012.7|200158.1|200008.1|27
1632390660000|2021-09-23 09:51:00|200153.5|200003.5|200146.9|199996.9|200153.5|200003.5|200146.5|199996.5|26
1632390670000|2021-09-23 09:51:10|200147|199997|200149.4|199999.4|200152.6|200002.6|200147|199997|25
1632390680000|2021-09-23 09:51:20|200148.9|199998.9|200151.9|200001.9|200154.7|200004.7|200148.9|199998.9|21
1632390690000|2021-09-23 09:51:30|200151.5|200001.5|200156|200006|200156|200006|200150.5|200000.5|24
1632390700000|2021-09-23 09:51:40|200156.2|200006.2|200193.2|200043.2|200193.2|200043.2|200153.4|200003.4|27
1632390710000|2021-09-23 09:51:50|200193.7|200043.7|200229.1|200079.1|200232|200082|200193.6|200043.6|30
1632390720000|2021-09-23 09:52:00|200228.9|200078.9|200222|200072|200228.9|200078.9|200221.8|200071.8|26
1632390730000|2021-09-23 09:52:10|200222.5|200072.5|200223.3|200073.3|200223.3|200073.3|200221.9|200071.9|20
1632390740000|2021-09-23 09:52:20|200223.4|200073.4|200221|200071|200223.8|200073.8|200220.9|200070.9|17
1632390750000|2021-09-23 09:52:30|200222|200072|200223.3|200073.3|200225.4|200075.4|200220.2|200070.2|18
1632390760000|2021-09-23 09:52:40|200223.1|200073.1|200225.8|200075.8|200250.2|200100.2|200223.1|200073.1|27
1632390770000|2021-09-23 09:52:50|200225.4|200075.4|200229.6|200079.6|200231.3|200081.3|200223.7|200073.7|15
1632390780000|2021-09-23 09:53:00|200228.7|200078.7|200226.7|200076.7|200228.7|200078.7|200224.5|200074.5|25
1632390790000|2021-09-23 09:53:10|200227.1|200077.1|200225.4|200075.4|200230.2|200080.2|200222.1|200072.1|26
1632390800000|2021-09-23 09:53:20|200227.8|200077.8|200229.3|200079.3|200230.3|200080.3|200225.7|200075.7|23
1632390810000|2021-09-23 09:53:30|200229.5|200079.5|200229.3|200079.3|200230.3|200080.3|200227.3|200077.3|23
1632390820000|2021-09-23 09:53:40|200229.8|200079.8|200230.5|200080.5|200233|200083|200229.3|200079.3|24
1632390830000|2021-09-23 09:53:50|200230.8|200080.8|200231.9|200081.9|200231.9|200081.9|200229.9|200079.9|15
1632390840000|2021-09-23 09:54:00|200233.1|200083.1|200233.2|200083.2|200238.9|200088.9|200232|200082|20
1632390850000|2021-09-23 09:54:10|200235.3|200085.3|200235.2|200085.2|200237.1|200087.1|200233|200083|21
1632390860000|2021-09-23 09:54:20|200235|200085|200243.9|200093.9|200247.2|200097.2|200234.2|200084.2|22
1632390870000|2021-09-23 09:54:30|200245|200095|200237.2|200087.2|200245|200095|200235.7|200085.7|30
1632390880000|2021-09-23 09:54:40|200235.9|200085.9|200233.1|200083.1|200237.8|200087.8|200232.9|200082.9|27
1632390890000|2021-09-23 09:54:50|200233|200083|200229.3|200079.3|200233.2|200083.2|200228.3|200078.3|19
1632390900000|2021-09-23 09:55:00|200231.1|200081.1|200226.4|200076.4|200231.1|200081.1|200226.4|200076.4|14
1632390910000|2021-09-23 09:55:10|200226.9|200076.9|200224.8|200074.8|200232.8|200082.8|200224.2|200074.2|19
1632390920000|2021-09-23 09:55:20|200225.5|200075.5|200225|200075|200225.5|200075.5|200222.9|200072.9|23
1632390930000|2021-09-23 09:55:30|200222.5|200072.5|200222.7|200072.7|200224.1|200074.1|200221.5|200071.5|19
1632390940000|2021-09-23 09:55:40|200222.6|200072.6|200224.3|200074.3|200224.5|200074.5|200221.4|200071.4|16
1632390950000|2021-09-23 09:55:50|200224.4|200074.4|200219.7|200069.7|200224.4|200074.4|200210|200060|27
1632390960000|2021-09-23 09:56:00|200215.6|200065.6|200219.1|200069.1|200221.2|200071.2|200204.7|200054.7|30
1632390970000|2021-09-23 09:56:10|200218.7|200068.7|200216.1|200066.1|200220.2|200070.2|200215.3|200065.3|17
1632390980000|2021-09-23 09:56:20|200216.6|200066.6|200223.4|200073.4|200223.4|200073.4|200216.6|200066.6|13
1632390990000|2021-09-23 09:56:30|200221.6|200071.6|200227.9|200077.9|200230.4|200080.4|200217.7|200067.7|16
1632391000000|2021-09-23 09:56:40|200229.6|200079.6|200225|200075|200229.6|200079.6|200224.7|200074.7|22
1632391010000|2021-09-23 09:56:50|200224.5|200074.5|200225.9|200075.9|200227.1|200077.1|200224.1|200074.1|18
1632391020000|2021-09-23 09:57:00|200224|200074|200227.5|200077.5|200230.5|200080.5|200224|200074|19
1632391030000|2021-09-23 09:57:10|200229.2|200079.2|200228.9|200078.9|200232.7|200082.7|200225.6|200075.6|27
1632391040000|2021-09-23 09:57:20|200229.2|200079.2|200232.2|200082.2|200235|200085|200229.2|200079.2|22
1632391050000|2021-09-23 09:57:30|200233|200083|200233.4|200083.4|200236.6|200086.6|200231.1|200081.1|25
1632391060000|2021-09-23 09:57:40|200233.5|200083.5|200230.7|200080.7|200234.9|200084.9|200230.4|200080.4|20
1632391070000|2021-09-23 09:57:50|200230.5|200080.5|200234|200084|200235.4|200085.4|200227.9|200077.9|28
1632391080000|2021-09-23 09:58:00|200235.3|200085.3|200232.5|200082.5|200236.3|200086.3|200231.1|200081.1|18
1632391090000|2021-09-23 09:58:10|200231.9|200081.9|200232.6|200082.6|200235.3|200085.3|200230.3|200080.3|29
1632391100000|2021-09-23 09:58:20|200233.3|200083.3|200223.8|200073.8|200233.3|200083.3|200223.8|200073.8|30
1632391110000|2021-09-23 09:58:30|200226.5|200076.5|200223.9|200073.9|200227|200077|200223.5|200073.5|23
1632391120000|2021-09-23 09:58:40|200224.1|200074.1|200223.5|200073.5|200226.4|200076.4|200223.3|200073.3|20
1632391130000|2021-09-23 09:58:50|200224.3|200074.3|200222.2|200072.2|200224.4|200074.4|200221.4|200071.4|18
1632391140000|2021-09-23 09:59:00|200222.6|200072.6|200224.5|200074.5|200224.9|200074.9|200221.3|200071.3|17
1632391150000|2021-09-23 09:59:10|200223.9|200073.9|200224.5|200074.5|200225.5|200075.5|200220.2|200070.2|24
1632391160000|2021-09-23 09:59:20|200225.1|200075.1|200218.8|200068.8|200225.1|200075.1|200217.6|200067.6|24
1632391170000|2021-09-23 09:59:30|200218.5|200068.5|200193.6|200043.6|200222.8|200072.8|200191.7|200041.7|29
1632391180000|2021-09-23 09:59:40|200192.9|200042.9|200190.2|200040.2|200192.9|200042.9|200185.9|200035.9|27
1632391190000|2021-09-23 09:59:50|200193|200043|200190.4|200040.4|200193|200043|200189.6|200039.6|21
1632391200000|2021-09-23 10:00:00|200192.4|200042.4|200206.8|200056.8|200210.3|200060.3|200191.3|200041.3|23
1632391210000|2021-09-23 10:00:10|200207.6|200057.6|200217.4|200067.4|200223.4|200073.4|200204.4|200054.4|24
1632391220000|2021-09-23 10:00:20|200219.1|200069.1|200192.8|200042.8|200222.4|200072.4|200192.8|200042.8|27
1632391230000|2021-09-23 10:00:30|200192.2|200042.2|200196.6|200046.6|200199.2|200049.2|200191.4|200041.4|28
1632391240000|2021-09-23 10:00:40|200196.7|200046.7|200200.9|200050.9|200201.8|200051.8|200195.9|200045.9|28
1632391250000|2021-09-23 10:00:50|200200.3|200050.3|200190.4|200040.4|200200.3|200050.3|200190|200040|22
1632391260000|2021-09-23 10:01:00|200189|200039|200199.5|200049.5|200199.5|200049.5|200188.8|200038.8|31
1632391270000|2021-09-23 10:01:10|200200.7|200050.7|200201.9|200051.9|200201.9|200051.9|200194.4|200044.4|31
1632391280000|2021-09-23 10:01:20|200201.6|200051.6|200199|200049|200205.5|200055.5|200196.9|200046.9|29
1632391290000|2021-09-23 10:01:30|200198.6|200048.6|200196.1|200046.1|200198.6|200048.6|200196|200046|18
1632391300000|2021-09-23 10:01:40|200195.9|200045.9|200194.7|200044.7|200198|200048|200194.6|200044.6|25
1632391310000|2021-09-23 10:01:50|200195|200045|200191.6|200041.6|200195|200045|200191.1|200041.1|22
1632391320000|2021-09-23 10:02:00|200191.5|200041.5|200176.4|200026.4|200191.5|200041.5|200176.4|200026.4|24
1632391330000|2021-09-23 10:02:10|200179.7|200029.7|200153.8|200003.8|200180.7|200030.7|200153.1|200003.1|23
1632391340000|2021-09-23 10:02:20|200153.9|200003.9|200158.8|200008.8|200161.8|200011.8|200153.9|200003.9|25
1632391350000|2021-09-23 10:02:30|200158.2|200008.2|200155.1|200005.1|200160.7|200010.7|200154.5|200004.5|26
1632391360000|2021-09-23 10:02:40|200154.6|200004.6|200152.6|200002.6|200157.5|200007.5|200151.6|200001.6|21
1632391370000|2021-09-23 10:02:50|200152.1|200002.1|200143.2|199993.2|200152.1|200002.1|200143.2|199993.2|27
1632391380000|2021-09-23 10:03:00|200145|199995|200139|199989|200147|199997|200137|199987|28
1632391390000|2021-09-23 10:03:10|200138.9|199988.9|200135.4|199985.4|200140|199990|200120.5|199970.5|29
1632391400000|2021-09-23 10:03:20|200136.8|199986.8|200140.9|199990.9|200148.2|199998.2|200134.9|199984.9|29
1632391410000|2021-09-23 10:03:30|200139.8|199989.8|200138.1|199988.1|200142.5|199992.5|200137.1|199987.1|16
1632391420000|2021-09-23 10:03:40|200138.2|199988.2|200133|199983|200140.4|199990.4|200132.1|199982.1|27
1632391430000|2021-09-23 10:03:50|200124.5|199974.5|200130.6|199980.6|200131.1|199981.1|200122.4|199972.4|29
1632391440000|2021-09-23 10:04:00|200129.9|199979.9|200120.5|199970.5|200129.9|199979.9|200114|199964|26
1632391450000|2021-09-23 10:04:10|200120.1|199970.1|200114.9|199964.9|200121.4|199971.4|200114.1|199964.1|27
1632391460000|2021-09-23 10:04:20|200113.1|199963.1|200113.7|199963.7|200117.7|199967.7|200113.1|199963.1|20
1632391470000|2021-09-23 10:04:30|200114.1|199964.1|200114.8|199964.8|200116.3|199966.3|200113|199963|26
1632391480000|2021-09-23 10:04:40|200114.7|199964.7|200115.6|199965.6|200119.5|199969.5|200112.2|199962.2|22
1632391490000|2021-09-23 10:04:50|200115.8|199965.8|200111.3|199961.3|200116|199966|200111.3|199961.3|28
1632391500000|2021-09-23 10:05:00|200110.8|199960.8|200106.2|199956.2|200112.1|199962.1|200106.2|199956.2|28
1632391510000|2021-09-23 10:05:10|200106.5|199956.5|200108.2|199958.2|200108.2|199958.2|200100.5|199950.5|33
1632391520000|2021-09-23 10:05:20|200108.4|199958.4|200106.1|199956.1|200108.4|199958.4|200104.9|199954.9|22
1632391530000|2021-09-23 10:05:30|200106.4|199956.4|200107.8|199957.8|200108.9|199958.9|200103.7|199953.7|25
1632391540000|2021-09-23 10:05:40|200106.6|199956.6|200104.7|199954.7|200109.5|199959.5|200104.7|199954.7|30
1632391550000|2021-09-23 10:05:50|200103.3|199953.3|200102.3|199952.3|200106.1|199956.1|200102.1|199952.1|24
1632391560000|2021-09-23 10:06:00|200101.6|199951.6|200100.2|199950.2|200102.1|199952.1|200099.1|199949.1|20
1632391570000|2021-09-23 10:06:10|200100.6|199950.6|200106.7|199956.7|200110.6|199960.6|200100.2|199950.2|18
1632391580000|2021-09-23 10:06:20|200107.5|199957.5|200109.8|199959.8|200111.4|199961.4|200104.6|199954.6|24
1632391590000|2021-09-23 10:06:30|200110.6|199960.6|200111.1|199961.1|200114.1|199964.1|200110.6|199960.6|24
1632391600000|2021-09-23 10:06:40|200110.6|199960.6|200118.7|199968.7|200123.1|199973.1|200110.6|199960.6|30
1632391610000|2021-09-23 10:06:50|200118.5|199968.5|200117|199967|200119.5|199969.5|200115.9|199965.9|22
1632391620000|2021-09-23 10:07:00|200116.8|199966.8|200109.6|199959.6|200118.6|199968.6|200109.6|199959.6|27
1632391630000|2021-09-23 10:07:10|200110.1|199960.1|200110.8|199960.8|200113.7|199963.7|200109.9|199959.9|22
1632391640000|2021-09-23 10:07:20|200111|199961|200112.7|199962.7|200112.7|199962.7|200109.8|199959.8|18
1632391650000|2021-09-23 10:07:30|200114.1|199964.1|200144.2|199994.2|200148.5|199998.5|200111.2|199961.2|27
1632391660000|2021-09-23 10:07:40|200144.5|199994.5|200147.2|199997.2|200149.1|199999.1|200143.3|199993.3|27
1632391670000|2021-09-23 10:07:50|200146.9|199996.9|200148.8|199998.8|200149|199999|200144.1|199994.1|25
1632391680000|2021-09-23 10:08:00|200145.2|199995.2|200148.6|199998.6|200148.7|199998.7|200144.3|199994.3|20
1632391690000|2021-09-23 10:08:10|200149.3|199999.3|200150.6|200000.6|200150.9|200000.9|200146.3|199996.3|24
1632391700000|2021-09-23 10:08:20|200150.3|200000.3|200151.2|200001.2|200151.9|200001.9|200149.9|199999.9|21
1632391710000|2021-09-23 10:08:30|200150.7|200000.7|200151.1|200001.1|200152.1|200002.1|200149.7|199999.7|12
1632391720000|2021-09-23 10:08:40|200151.9|200001.9|200151.3|200001.3|200152.4|200002.4|200150.8|200000.8|20
1632391730000|2021-09-23 10:08:50|200151.4|200001.4|200150.5|200000.5|200152.2|200002.2|200149.8|199999.8|14
1632391740000|2021-09-23 10:09:00|200149.8|199999.8|200151.3|200001.3|200153.1|200003.1|200149.8|199999.8|21
1632391750000|2021-09-23 10:09:10|200151.1|200001.1|200150.3|200000.3|200153.3|200003.3|200150.3|200000.3|23
1632391760000|2021-09-23 10:09:20|200150.6|200000.6|200149.9|199999.9|200153.9|200003.9|200148.8|199998.8|15
1632391770000|2021-09-23 10:09:30|200150|200000|200152.6|200002.6|200152.6|200002.6|200149.5|199999.5|26
1632391780000|2021-09-23 10:09:40|200152.8|200002.8|200151.6|200001.6|200152.8|200002.8|200150.5|200000.5|23
1632391790000|2021-09-23 10:09:50|200151.1|200001.1|200147.8|199997.8|200151.7|200001.7|200147.8|199997.8|17
1632391800000|2021-09-23 10:10:00|200147.5|199997.5|200144.1|199994.1|200148.6|199998.6|200141.2|199991.2|29
1632391810000|2021-09-23 10:10:10|200144.6|199994.6|200102.5|199952.5|200145.6|199995.6|200102.4|199952.4|15
1632391820000|2021-09-23 10:10:20|200102.9|199952.9|200096|199946|200102.9|199952.9|200093.9|199943.9|26
1632391830000|2021-09-23 10:10:30|200095.6|199945.6|200094.9|199944.9|200097.2|199947.2|200094.7|199944.7|19
1632391840000|2021-09-23 10:10:40|200095|199945|200094.7|199944.7|200096.7|199946.7|200093.1|199943.1|14
1632391850000|2021-09-23 10:10:50|200095.1|199945.1|200133.2|199983.2|200142.5|199992.5|200092.1|199942.1|24
1632391860000|2021-09-23 10:11:00|200132|199982|200107.1|199957.1|200136.9|199986.9|200107.1|199957.1|37
1632391870000|2021-09-23 10:11:10|200108.3|199958.3|200115.5|199965.5|200117.5|199967.5|200105.2|199955.2|38
1632391880000|2021-09-23 10:11:20|200114.3|199964.3|200112.2|199962.2|200114.3|199964.3|200108.9|199958.9|33
1632391890000|2021-09-23 10:11:30|200111.7|199961.7|200158.4|200008.4|200161.7|200011.7|200108.7|199958.7|36
1632391900000|2021-09-23 10:11:40|200158.6|200008.6|200301.5|200151.5|200304.1|200154.1|200156.4|200006.4|39
1632391910000|2021-09-23 10:11:50|200303|200153|200338.2|200188.2|200348.2|200198.2|200303|200153|39
1632391920000|2021-09-23 10:12:00|200339.3|200189.3|200391.7|200241.7|200395.7|200245.7|200339.2|200189.2|39
1632391930000|2021-09-23 10:12:10|200388.8|200238.8|200392.6|200242.6|200400.3|200250.3|200352.1|200202.1|33
1632391940000|2021-09-23 10:12:20|200393.8|200243.8|200472.8|200322.8|200487.9|200337.9|200391.1|200241.1|36
1632391950000|2021-09-23 10:12:30|200478.9|200328.9|200478.3|200328.3|200484.2|200334.2|200434.2|200284.2|40
1632391960000|2021-09-23 10:12:40|200482|200332|200472.8|200322.8|200524.4|200374.4|200470.4|200320.4|38
1632391970000|2021-09-23 10:12:50|200472.2|200322.2|200542.8|200392.8|200556.3|200406.3|200472.2|200322.2|39
1632391980000|2021-09-23 10:13:00|200539.3|200389.3|200477.6|200327.6|200539.3|200389.3|200460.4|200310.4|40
1632391990000|2021-09-23 10:13:10|200525.3|200375.3|200425.8|200275.8|200525.3|200375.3|200398.1|200248.1|40
1632392000000|2021-09-23 10:13:20|200424.9|200274.9|200464.2|200314.2|200469.9|200319.9|200424.9|200274.9|36
1632392010000|2021-09-23 10:13:30|200468.1|200318.1|200398.9|200248.9|200468.1|200318.1|200396.8|200246.8|37
1632392020000|2021-09-23 10:13:40|200394|200244|200427.5|200277.5|200427.5|200277.5|200378.7|200228.7|37
1632392030000|2021-09-23 10:13:50|200420.8|200270.8|200415.7|200265.7|200430.8|200280.8|200413.1|200263.1|38
1632392040000|2021-09-23 10:14:00|200399.6|200249.6|200406.9|200256.9|200437.2|200287.2|200399.6|200249.6|40
1632392050000|2021-09-23 10:14:10|200406|200256|200390.8|200240.8|200435.4|200285.4|200390.8|200240.8|37
1632392060000|2021-09-23 10:14:20|200395.5|200245.5|200389.5|200239.5|200396.8|200246.8|200388.8|200238.8|37
1632392070000|2021-09-23 10:14:30|200388.2|200238.2|200369.6|200219.6|200393.9|200243.9|200369.6|200219.6|31
1632392080000|2021-09-23 10:14:40|200362.9|200212.9|200337.9|200187.9|200362.9|200212.9|200336.8|200186.8|35
1632392090000|2021-09-23 10:14:50|200336|200186|200336.1|200186.1|200350.2|200200.2|200309.9|200159.9|36
1632392100000|2021-09-23 10:15:00|200340.6|200190.6|200362.1|200212.1|200363.5|200213.5|200340.6|200190.6|37
1632392110000|2021-09-23 10:15:10|200361.7|200211.7|200390.5|200240.5|200390.5|200240.5|200361.7|200211.7|32
1632392120000|2021-09-23 10:15:20|200383.6|200233.6|200400.3|200250.3|200423.6|200273.6|200383.6|200233.6|38
1632392130000|2021-09-23 10:15:30|200399.4|200249.4|200434.1|200284.1|200437.8|200287.8|200397.7|200247.7|32
1632392140000|2021-09-23 10:15:40|200433.9|200283.9|200466.3|200316.3|200475.5|200325.5|200433.9|200283.9|35
1632392150000|2021-09-23 10:15:50|200468.4|200318.4|200442|200292|200475.4|200325.4|200435.5|200285.5|38
1632392160000|2021-09-23 10:16:00|200439.6|200289.6|200451.2|200301.2|200455|200305|200435.5|200285.5|31
1632392170000|2021-09-23 10:16:10|200450.6|200300.6|200431.4|200281.4|200451.1|200301.1|200425|200275|37
1632392180000|2021-09-23 10:16:20|200432.3|200282.3|200429.2|200279.2|200435.9|200285.9|200428.5|200278.5|31
1632392190000|2021-09-23 10:16:30|200430|200280|200433.1|200283.1|200433.1|200283.1|200427.4|200277.4|25
1632392200000|2021-09-23 10:16:40|200431.5|200281.5|200463.9|200313.9|200470.9|200320.9|200430.8|200280.8|39
1632392210000|2021-09-23 10:16:50|200472.4|200322.4|200444.2|200294.2|200476.7|200326.7|200427.9|200277.9|39
1632392220000|2021-09-23 10:17:00|200457.5|200307.5|200466.5|200316.5|200469.2|200319.2|200452.9|200302.9|36
1632392230000|2021-09-23 10:17:10|200465.9|200315.9|200464.4|200314.4|200476.1|200326.1|200459.7|200309.7|35
1632392240000|2021-09-23 10:17:20|200465|200315|200435.1|200285.1|200467.3|200317.3|200430.5|200280.5|40
1632392250000|2021-09-23 10:17:30|200436.8|200286.8|200429.7|200279.7|200455|200305|200426.4|200276.4|33
1632392260000|2021-09-23 10:17:40|200428.7|200278.7|200385.8|200235.8|200429.3|200279.3|200382.4|200232.4|32
1632392270000|2021-09-23 10:17:50|200387.8|200237.8|200344.7|200194.7|200387.8|200237.8|200343.2|200193.2|30
1632392280000|2021-09-23 10:18:00|200344.1|200194.1|200342.8|200192.8|200350.1|200200.1|200336.6|200186.6|35
1632392290000|2021-09-23 10:18:10|200342.5|200192.5|200336.6|200186.6|200342.5|200192.5|200336.6|200186.6|28
1632392300000|2021-09-23 10:18:20|200336.8|200186.8|200297.1|200147.1|200342.1|200192.1|200295.7|200145.7|33
1632392310000|2021-09-23 10:18:30|200300.2|200150.2|200308.1|200158.1|200309.8|200159.8|200297.5|200147.5|34
1632392320000|2021-09-23 10:18:40|200305.4|200155.4|200308|200158|200309.7|200159.7|200292.4|200142.4|36
1632392330000|2021-09-23 10:18:50|200307.8|200157.8|200302.6|200152.6|200310.5|200160.5|200293.7|200143.7|34
1632392340000|2021-09-23 10:19:00|200303.8|200153.8|200325.2|200175.2|200348.4|200198.4|200301|200151|36
1632392350000|2021-09-23 10:19:10|200329.5|200179.5|200325.2|200175.2|200329.5|200179.5|200319.7|200169.7|30
1632392360000|2021-09-23 10:19:20|200325.4|200175.4|200326.3|200176.3|200328.7|200178.7|200320.6|200170.6|29
1632392370000|2021-09-23 10:19:30|200325.4|200175.4|200325.3|200175.3|200334.2|200184.2|200320.6|200170.6|33
1632392380000|2021-09-23 10:19:40|200321.8|200171.8|200361.7|200211.7|200361.7|200211.7|200319|200169|38
1632392390000|2021-09-23 10:19:50|200362.1|200212.1|200391.1|200241.1|200393.9|200243.9|200361|200211|35
1632392400000|2021-09-23 10:20:00|200392.1|200242.1|200396.6|200246.6|200410.8|200260.8|200391.7|200241.7|38
1632392410000|2021-09-23 10:20:10|200396.8|200246.8|200388.4|200238.4|200408.8|200258.8|200387.9|200237.9|32
1632392420000|2021-09-23 10:20:20|200388.3|200238.3|200391.3|200241.3|200395.4|200245.4|200388.2|200238.2|28
1632392430000|2021-09-23 10:20:30|200391.8|200241.8|200395.4|200245.4|200396.4|200246.4|200389.7|200239.7|28
1632392440000|2021-09-23 10:20:40|200395.5|200245.5|200356.8|200206.8|200395.5|200245.5|200354.4|200204.4|33
1632392450000|2021-09-23 10:20:50|200356.7|200206.7|200353.8|200203.8|200360.2|200210.2|200353.8|200203.8|28
1632392460000|2021-09-23 10:21:00|200353.5|200203.5|200347.1|200197.1|200357.3|200207.3|200345.7|200195.7|28
1632392470000|2021-09-23 10:21:10|200345.9|200195.9|200350.1|200200.1|200354.9|200204.9|200345.9|200195.9|25
1632392480000|2021-09-23 10:21:20|200349.9|200199.9|200353.8|200203.8|200357|200207|200349|200199|30
1632392490000|2021-09-23 10:21:30|200353.7|200203.7|200354.8|200204.8|200357.7|200207.7|200352.6|200202.6|29
1632392500000|2021-09-23 10:21:40|200356.7|200206.7|200387.6|200237.6|200388.6|200238.6|200353.1|200203.1|30
1632392510000|2021-09-23 10:21:50|200387.8|200237.8|200383.2|200233.2|200389.1|200239.1|200377.4|200227.4|32
1632392520000|2021-09-23 10:22:00|200382.9|200232.9|200378.7|200228.7|200384.7|200234.7|200377.8|200227.8|29
1632392530000|2021-09-23 10:22:10|200379.1|200229.1|200381|200231|200381.8|200231.8|200379.1|200229.1|18
1632392540000|2021-09-23 10:22:20|200383.4|200233.4|200383.6|200233.6|200393.9|200243.9|200378.5|200228.5|34
1632392550000|2021-09-23 10:22:30|200383.7|200233.7|200382.8|200232.8|200387.1|200237.1|200377.3|200227.3|26
1632392560000|2021-09-23 10:22:40|200384.5|200234.5|200375.1|200225.1|200394.9|200244.9|200375.1|200225.1|30
1632392570000|2021-09-23 10:22:50|200378.3|200228.3|200380.5|200230.5|200381.1|200231.1|200375.9|200225.9|29
1632392580000|2021-09-23 10:23:00|200380.3|200230.3|200386.3|200236.3|200386.3|200236.3|200375.7|200225.7|24
1632392590000|2021-09-23 10:23:10|200390.1|200240.1|200351.4|200201.4|200391.9|200241.9|200350.3|200200.3|35
1632392600000|2021-09-23 10:23:20|200350.7|200200.7|200357.9|200207.9|200363.4|200213.4|200350.7|200200.7|34
1632392610000|2021-09-23 10:23:30|200357.1|200207.1|200355.8|200205.8|200360.5|200210.5|200347|200197|15
1632392620000|2021-09-23 10:23:40|200355.4|200205.4|200352.1|200202.1|200359.5|200209.5|200349.7|200199.7|28
1632392630000|2021-09-23 10:23:50|200352|200202|200345|200195|200352|200202|200340.5|200190.5|30
1632392640000|2021-09-23 10:24:00|200345.8|200195.8|200338.8|200188.8|200347.6|200197.6|200338|200188|26
1632392650000|2021-09-23 10:24:10|200339|200189|200339.6|200189.6|200339.9|200189.9|200336.2|200186.2|24
1632392660000|2021-09-23 10:24:20|200340.2|200190.2|200340.5|200190.5|200340.8|200190.8|200336.5|200186.5|19
1632392670000|2021-09-23 10:24:30|200337.6|200187.6|200343.6|200193.6|200350.1|200200.1|200337.6|200187.6|22
1632392680000|2021-09-23 10:24:40|200342.8|200192.8|200341.4|200191.4|200344.7|200194.7|200338.8|200188.8|31
1632392690000|2021-09-23 10:24:50|200341.1|200191.1|200342|200192|200342.3|200192.3|200338.7|200188.7|24
1632392700000|2021-09-23 10:25:00|200341.6|200191.6|200338|200188|200341.6|200191.6|200334.3|200184.3|23
1632392710000|2021-09-23 10:25:10|200337.9|200187.9|200336.9|200186.9|200347.8|200197.8|200336.8|200186.8|21
1632392720000|2021-09-23 10:25:20|200336.7|200186.7|200336.6|200186.6|200340.5|200190.5|200334.8|200184.8|28
1632392730000|2021-09-23 10:25:30|200336.5|200186.5|200335.9|200185.9|200336.5|200186.5|200331.8|200181.8|22
1632392740000|2021-09-23 10:25:40|200334.4|200184.4|200337.9|200187.9|200342|200192|200334.4|200184.4|21
1632392750000|2021-09-23 10:25:50|200338.4|200188.4|200338.6|200188.6|200345.8|200195.8|200338.3|200188.3|27
1632392760000|2021-09-23 10:26:00|200339|200189|200345.1|200195.1|200347|200197|200339|200189|28
1632392770000|2021-09-23 10:26:10|200345.8|200195.8|200347.9|200197.9|200349.1|200199.1|200345|200195|29
1632392780000|2021-09-23 10:26:20|200347.5|200197.5|200347|200197|200349.3|200199.3|200346.6|200196.6|30
1632392790000|2021-09-23 10:26:30|200346.8|200196.8|200349.1|200199.1|200349.1|200199.1|200344.4|200194.4|32
1632392800000|2021-09-23 10:26:40|200348.7|200198.7|200349.2|200199.2|200350.3|200200.3|200345.2|200195.2|26
1632392810000|2021-09-23 10:26:50|200348.9|200198.9|200351.5|200201.5|200363.9|200213.9|200344.9|200194.9|32
1632392820000|2021-09-23 10:27:00|200351|200201|200345.8|200195.8|200351.3|200201.3|200345.6|200195.6|26
1632392830000|2021-09-23 10:27:10|200346.1|200196.1|200346|200196|200348.4|200198.4|200343.9|200193.9|21
1632392840000|2021-09-23 10:27:20|200345.9|200195.9|200349.1|200199.1|200349.7|200199.7|200345.9|200195.9|23
1632392850000|2021-09-23 10:27:30|200349.2|200199.2|200347.8|200197.8|200350.4|200200.4|200347.4|200197.4|17
1632392860000|2021-09-23 10:27:40|200350.8|200200.8|200352.9|200202.9|200357.4|200207.4|200348.7|200198.7|29
1632392870000|2021-09-23 10:27:50|200352|200202|200348.1|200198.1|200353.7|200203.7|200347.3|200197.3|23
1632392880000|2021-09-23 10:28:00|200347.9|200197.9|200343.6|200193.6|200348.2|200198.2|200342.3|200192.3|21
1632392890000|2021-09-23 10:28:10|200345.4|200195.4|200342.5|200192.5|200348.4|200198.4|200341|200191|19
1632392900000|2021-09-23 10:28:20|200340.5|200190.5|200313.5|200163.5|200343|200193|200311.3|200161.3|24
1632392910000|2021-09-23 10:28:30|200312|200162|200301.6|200151.6|200312|200162|200299.6|200149.6|23
1632392920000|2021-09-23 10:28:40|200301.9|200151.9|200305.2|200155.2|200307.4|200157.4|200301|200151|23
1632392930000|2021-09-23 10:28:50|200305.3|200155.3|200304.2|200154.2|200317.7|200167.7|200304.2|200154.2|24
1632392940000|2021-09-23 10:29:00|200304.3|200154.3|200303.3|200153.3|200305.9|200155.9|200302.6|200152.6|23
1632392950000|2021-09-23 10:29:10|200302.1|200152.1|200274.5|200124.5|200302.1|200152.1|200272.9|200122.9|26
1632392960000|2021-09-23 10:29:20|200274.7|200124.7|200273.5|200123.5|200275.1|200125.1|200271.3|200121.3|21
1632392970000|2021-09-23 10:29:30|200274.1|200124.1|200225.5|200075.5|200274.1|200124.1|200221.8|200071.8|34
1632392980000|2021-09-23 10:29:40|200226.2|200076.2|200236.8|200086.8|200242.7|200092.7|200225|200075|27
1632392990000|2021-09-23 10:29:50|200239.4|200089.4|200236.4|200086.4|200239.5|200089.5|200230.8|200080.8|26
1632393000000|2021-09-23 10:30:00|200236.6|200086.6|200268.7|200118.7|200270.4|200120.4|200234.2|200084.2|34
1632393010000|2021-09-23 10:30:10|200266.9|200116.9|200263.2|200113.2|200266.9|200116.9|200262|200112|25
1632393020000|2021-09-23 10:30:20|200262.7|200112.7|200265.8|200115.8|200266.9|200116.9|200262.4|200112.4|16
1632393030000|2021-09-23 10:30:30|200265.9|200115.9|200233.9|200083.9|200265.9|200115.9|200231.2|200081.2|21
1632393040000|2021-09-23 10:30:40|200233.5|200083.5|200232.1|200082.1|200235.1|200085.1|200224.8|200074.8|32
1632393050000|2021-09-23 10:30:50|200231.7|200081.7|200227.4|200077.4|200236.7|200086.7|200223.4|200073.4|24
1632393060000|2021-09-23 10:31:00|200228.5|200078.5|200237.7|200087.7|200237.7|200087.7|200228.5|200078.5|30
1632393070000|2021-09-23 10:31:10|200237|200087|200236.2|200086.2|200237.4|200087.4|200234.5|200084.5|26
1632393080000|2021-09-23 10:31:20|200234.5|200084.5|200227.2|200077.2|200236.6|200086.6|200224.7|200074.7|17
1632393090000|2021-09-23 10:31:30|200229.8|200079.8|200227.2|200077.2|200231.3|200081.3|200227|200077|30
1632393100000|2021-09-23 10:31:40|200227|200077|200224.3|200074.3|200227.9|200077.9|200221.7|200071.7|27
1632393110000|2021-09-23 10:31:50|200222.9|200072.9|200220.6|200070.6|200223.3|200073.3|200218.6|200068.6|23
1632393120000|2021-09-23 10:32:00|200220.3|200070.3|200228.3|200078.3|200230.3|200080.3|200220.2|200070.2|26
1632393130000|2021-09-23 10:32:10|200224.3|200074.3|200222.8|200072.8|200227.5|200077.5|200221.6|200071.6|31
1632393140000|2021-09-23 10:32:20|200223.6|200073.6|200225.8|200075.8|200226.5|200076.5|200222.5|200072.5|20
1632393150000|2021-09-23 10:32:30|200225.7|200075.7|200226.4|200076.4|200226.4|200076.4|200223.9|200073.9|19
1632393160000|2021-09-23 10:32:40|200225|200075|200233.3|200083.3|200234.6|200084.6|200224.8|200074.8|24
1632393170000|2021-09-23 10:32:50|200231.6|200081.6|200265.9|200115.9|200269.2|200119.2|200230.7|200080.7|34
1632393180000|2021-09-23 10:33:00|200266.6|200116.6|200279.8|200129.8|200279.8|200129.8|200266.2|200116.2|20
1632393190000|2021-09-23 10:33:10|200277.8|200127.8|200283.3|200133.3|200286|200136|200268|200118|29
1632393200000|2021-09-23 10:33:20|200279.5|200129.5|200281.9|200131.9|200294.2|200144.2|200277.8|200127.8|33
1632393210000|2021-09-23 10:33:30|200281.2|200131.2|200274.2|200124.2|200283.5|200133.5|200273.7|200123.7|31
1632393220000|2021-09-23 10:33:40|200274.9|200124.9|200268.2|200118.2|200274.9|200124.9|200267.4|200117.4|28
1632393230000|2021-09-23 10:33:50|200268.3|200118.3|200269.3|200119.3|200273.4|200123.4|200268|200118|28
1632393240000|2021-09-23 10:34:00|200268.8|200118.8|200270.3|200120.3|200274.4|200124.4|200268.8|200118.8|26
1632393250000|2021-09-23 10:34:10|200272.7|200122.7|200292.6|200142.6|200297.1|200147.1|200272.7|200122.7|30
1632393260000|2021-09-23 10:34:20|200290.9|200140.9|200268.3|200118.3|200298.5|200148.5|200263.4|200113.4|25
1632393270000|2021-09-23 10:34:30|200268.5|200118.5|200269|200119|200271.4|200121.4|200266.3|200116.3|25
1632393280000|2021-09-23 10:34:40|200268.9|200118.9|200260.8|200110.8|200271.1|200121.1|200260.8|200110.8|33
1632393290000|2021-09-23 10:34:50|200261.1|200111.1|200234.2|200084.2|200261.1|200111.1|200226.4|200076.4|36
1632393300000|2021-09-23 10:35:00|200233|200083|200238.6|200088.6|200242.2|200092.2|200233|200083|31
1632393310000|2021-09-23 10:35:10|200244.1|200094.1|200267.5|200117.5|200270.5|200120.5|200243.9|200093.9|35
1632393320000|2021-09-23 10:35:20|200269.7|200119.7|200268.5|200118.5|200270.6|200120.6|200266|200116|31
1632393330000|2021-09-23 10:35:30|200266.7|200116.7|200259.8|200109.8|200267.3|200117.3|200245.4|200095.4|35
1632393340000|2021-09-23 10:35:40|200258.5|200108.5|200262.8|200112.8|200270.1|200120.1|200257.7|200107.7|34
1632393350000|2021-09-23 10:35:50|200264.1|200114.1|200268|200118|200270.3|200120.3|200261.3|200111.3|30
1632393360000|2021-09-23 10:36:00|200267.9|200117.9|200259.5|200109.5|200270.6|200120.6|200259.5|200109.5|30
1632393370000|2021-09-23 10:36:10|200260.1|200110.1|200271|200121|200271.5|200121.5|200260.1|200110.1|27
1632393380000|2021-09-23 10:36:20|200271.2|200121.2|200260.2|200110.2|200271.2|200121.2|200258.8|200108.8|19
1632393390000|2021-09-23 10:36:30|200271.4|200121.4|200240.4|200090.4|200273.8|200123.8|200240.4|200090.4|29
1632393400000|2021-09-23 10:36:40|200239.7|200089.7|200261.8|200111.8|200266.8|200116.8|200239.3|200089.3|33
1632393410000|2021-09-23 10:36:50|200259.5|200109.5|200262.6|200112.6|200263.2|200113.2|200256.5|200106.5|29
1632393420000|2021-09-23 10:37:00|200263.3|200113.3|200257.6|200107.6|200281.4|200131.4|200256.1|200106.1|35
1632393430000|2021-09-23 10:37:10|200256.5|200106.5|200245.9|200095.9|200258|200108|200245.9|200095.9|32
1632393440000|2021-09-23 10:37:20|200247|200097|200227.4|200077.4|200249.8|200099.8|200226|200076|33
1632393450000|2021-09-23 10:37:30|200229.2|200079.2|200225.6|200075.6|200229.2|200079.2|200223.4|200073.4|21
1632393460000|2021-09-23 10:37:40|200226.6|200076.6|200224.8|200074.8|200227.8|200077.8|200221.7|200071.7|28
1632393470000|2021-09-23 10:37:50|200225|200075|200225.7|200075.7|200228.9|200078.9|200222.7|200072.7|24
1632393480000|2021-09-23 10:38:00|200223.7|200073.7|200223.2|200073.2|200229.5|200079.5|200222.6|200072.6|26
1632393490000|2021-09-23 10:38:10|200227.8|200077.8|200234.4|200084.4|200240.7|200090.7|200225.6|200075.6|37
1632393500000|2021-09-23 10:38:20|200235.5|200085.5|200234.8|200084.8|200240.6|200090.6|200234|200084|26
1632393510000|2021-09-23 10:38:30|200235|200085|200199.2|200049.2|200235|200085|200195.2|200045.2|30
1632393520000|2021-09-23 10:38:40|200199.6|200049.6|200197.9|200047.9|200204.4|200054.4|200197.7|200047.7|27
1632393530000|2021-09-23 10:38:50|200197.2|200047.2|200195|200045|200201.9|200051.9|200193.2|200043.2|30
1632393540000|2021-09-23 10:39:00|200195.3|200045.3|200194.8|200044.8|200195.5|200045.5|200191.4|200041.4|22
1632393550000|2021-09-23 10:39:10|200201.2|200051.2|200195.1|200045.1|200202.1|200052.1|200193|200043|25
1632393560000|2021-09-23 10:39:20|200195.5|200045.5|200152.5|200002.5|200195.7|200045.7|200150.2|200000.2|31
1632393570000|2021-09-23 10:39:30|200153.3|200003.3|200192.3|200042.3|200192.3|200042.3|200151.6|200001.6|22
1632393580000|2021-09-23 10:39:40|200189.5|200039.5|200194.1|200044.1|200194.1|200044.1|200183.3|200033.3|29
1632393590000|2021-09-23 10:39:50|200193.6|200043.6|200197|200047|200202.3|200052.3|200192.3|200042.3|26
1632393600000|2021-09-23 10:40:00|200196.8|200046.8|200196.4|200046.4|200199.8|200049.8|200196.3|200046.3|20
1632393610000|2021-09-23 10:40:10|200197|200047|200194.4|200044.4|200198.8|200048.8|200193.8|200043.8|23
1632393620000|2021-09-23 10:40:20|200193.9|200043.9|200192.4|200042.4|200194.5|200044.5|200191.7|200041.7|21
1632393630000|2021-09-23 10:40:30|200192.2|200042.2|200178.7|200028.7|200194.9|200044.9|200177.8|200027.8|20
1632393640000|2021-09-23 10:40:40|200178.4|200028.4|200184.8|200034.8|200189|200039|200177.5|200027.5|29
1632393650000|2021-09-23 10:40:50|200183.8|200033.8|200182.9|200032.9|200185.2|200035.2|200182.2|200032.2|13
1632393660000|2021-09-23 10:41:00|200182.2|200032.2|200193.7|200043.7|200194.6|200044.6|200178.9|200028.9|33
1632393670000|2021-09-23 10:41:10|200194.5|200044.5|200199.4|200049.4|200201|200051|200193.4|200043.4|35
1632393680000|2021-09-23 10:41:20|200200.7|200050.7|200202.9|200052.9|200202.9|200052.9|200199.2|200049.2|25
1632393690000|2021-09-23 10:41:30|200201.2|200051.2|200201.7|200051.7|200202.4|200052.4|200200.1|200050.1|13
1632393700000|2021-09-23 10:41:40|200201.5|200051.5|200237|200087|200237|200087|200197.4|200047.4|25
1632393710000|2021-09-23 10:41:50|200236.7|200086.7|200236|200086|200238.2|200088.2|200233.8|200083.8|24
1632393720000|2021-09-23 10:42:00|200233.9|200083.9|200239.9|200089.9|200239.9|200089.9|200230.9|200080.9|30
1632393730000|2021-09-23 10:42:10|200239.1|200089.1|200252.8|200102.8|200253.4|200103.4|200237.3|200087.3|31
1632393740000|2021-09-23 10:42:20|200252.1|200102.1|200246.2|200096.2|200260.1|200110.1|200242.5|200092.5|37
1632393750000|2021-09-23 10:42:30|200246|200096|200242.6|200092.6|200247.4|200097.4|200234.4|200084.4|35
1632393760000|2021-09-23 10:42:40|200240.9|200090.9|200239.7|200089.7|200243.7|200093.7|200238.5|200088.5|18
1632393770000|2021-09-23 10:42:50|200239.6|200089.6|200245.3|200095.3|200245.6|200095.6|200239.2|200089.2|21
1632393780000|2021-09-23 10:43:00|200244.8|200094.8|200230.9|200080.9|200246.8|200096.8|200229.8|200079.8|25
1632393790000|2021-09-23 10:43:10|200231.7|200081.7|200234.2|200084.2|200235.4|200085.4|200224.6|200074.6|16
1632393800000|2021-09-23 10:43:20|200234.4|200084.4|200237|200087|200238.1|200088.1|200233.4|200083.4|28
1632393810000|2021-09-23 10:43:30|200236.3|200086.3|200243.7|200093.7|200248.1|200098.1|200236.3|200086.3|25
1632393820000|2021-09-23 10:43:40|200241|200091|200245.6|200095.6|200247|200097|200240.6|200090.6|15
1632393830000|2021-09-23 10:43:50|200244.3|200094.3|200235.4|200085.4|200244.3|200094.3|200232.6|200082.6|25
1632393840000|2021-09-23 10:44:00|200235.6|200085.6|200228.9|200078.9|200237|200087|200221.3|200071.3|29
1632393850000|2021-09-23 10:44:10|200227.8|200077.8|200227|200077|200230.2|200080.2|200225.1|200075.1|20
1632393860000|2021-09-23 10:44:20|200226.6|200076.6|200204.5|200054.5|200227|200077|200203.4|200053.4|28
1632393870000|2021-09-23 10:44:30|200203.8|200053.8|200238|200088|200238|200088|200195.2|200045.2|29
1632393880000|2021-09-23 10:44:40|200237.3|200087.3|200233.4|200083.4|200237.4|200087.4|200231.8|200081.8|20
1632393890000|2021-09-23 10:44:50|200228.5|200078.5|200227.6|200077.6|200232.3|200082.3|200219.2|200069.2|29
1632393900000|2021-09-23 10:45:00|200225.8|200075.8|200344.8|200194.8|200344.8|200194.8|200225.8|200075.8|28
1632393910000|2021-09-23 10:45:10|200319.9|200169.9|200318.5|200168.5|200330.2|200180.2|200302.1|200152.1|38
1632393920000|2021-09-23 10:45:20|200318.8|200168.8|200348.5|200198.5|200348.8|200198.8|200311.5|200161.5|36
1632393930000|2021-09-23 10:45:30|200348.6|200198.6|200346.9|200196.9|200355.3|200205.3|200329.9|200179.9|36
1632393940000|2021-09-23 10:45:40|200350|200200|200350.6|200200.6|200355.7|200205.7|200333.1|200183.1|40
1632393950000|2021-09-23 10:45:50|200351.5|200201.5|200353.8|200203.8|200358.8|200208.8|200326|200176|35
1632393960000|2021-09-23 10:46:00|200356|200206|200339.4|200189.4|200359.6|200209.6|200339.4|200189.4|38
1632393970000|2021-09-23 10:46:10|200340.6|200190.6|200326.2|200176.2|200399.7|200249.7|200321.1|200171.1|38
1632393980000|2021-09-23 10:46:20|200324.5|200174.5|200359.3|200209.3|200359.6|200209.6|200322.1|200172.1|36
1632393990000|2021-09-23 10:46:30|200358.3|200208.3|200359.5|200209.5|200366.1|200216.1|200350.6|200200.6|34
1632394000000|2021-09-23 10:46:40|200361.2|200211.2|200359.3|200209.3|200361.6|200211.6|200358.2|200208.2|22
1632394010000|2021-09-23 10:46:50|200359.8|200209.8|200363|200213|200363.6|200213.6|200358.5|200208.5|30
1632394020000|2021-09-23 10:47:00|200363.4|200213.4|200365|200215|200369.2|200219.2|200355.2|200205.2|24
1632394030000|2021-09-23 10:47:10|200364.6|200214.6|200365.5|200215.5|200367.9|200217.9|200359.8|200209.8|28
1632394040000|2021-09-23 10:47:20|200363.9|200213.9|200362.2|200212.2|200364.7|200214.7|200346|200196|31
1632394050000|2021-09-23 10:47:30|200361.2|200211.2|200354.4|200204.4|200361.8|200211.8|200346.7|200196.7|30
1632394060000|2021-09-23 10:47:40|200354.5|200204.5|200366.2|200216.2|200366.2|200216.2|200351.3|200201.3|29
1632394070000|2021-09-23 10:47:50|200365.9|200215.9|200358.9|200208.9|200369.2|200219.2|200356|200206|36
1632394080000|2021-09-23 10:48:00|200359.6|200209.6|200357.7|200207.7|200363|200213|200356.3|200206.3|30
1632394090000|2021-09-23 10:48:10|200357.1|200207.1|200356.5|200206.5|200358.7|200208.7|200348.7|200198.7|28
1632394100000|2021-09-23 10:48:20|200352.2|200202.2|200354.1|200204.1|200354.2|200204.2|200352.2|200202.2|9
1632394110000|2021-09-23 10:48:30|200353.1|200203.1|200353.7|200203.7|200357.8|200207.8|200352.5|200202.5|19
1632394120000|2021-09-23 10:48:40|200353.2|200203.2|200361.9|200211.9|200365.4|200215.4|200351.6|200201.6|18
1632394130000|2021-09-23 10:48:50|200363|200213|200371.8|200221.8|200371.8|200221.8|200358.4|200208.4|29
1632394140000|2021-09-23 10:49:00|200369.7|200219.7|200371.2|200221.2|200376.9|200226.9|200367.3|200217.3|26
1632394150000|2021-09-23 10:49:10|200371.6|200221.6|200345.2|200195.2|200373.9|200223.9|200341.8|200191.8|34
1632394160000|2021-09-23 10:49:20|200343.9|200193.9|200312.6|200162.6|200344.3|200194.3|200312.4|200162.4|40
1632394170000|2021-09-23 10:49:30|200313.5|200163.5|200274.6|200124.6|200314.8|200164.8|200266.8|200116.8|32
1632394180000|2021-09-23 10:49:40|200272.4|200122.4|200268|200118|200275.8|200125.8|200264.5|200114.5|25
1632394190000|2021-09-23 10:49:50|200270|200120|200267.5|200117.5|200270.2|200120.2|200262|200112|22
1632394200000|2021-09-23 10:50:00|200266|200116|200267|200117|200269.6|200119.6|200259.9|200109.9|32
1632394210000|2021-09-23 10:50:10|200267.4|200117.4|200271.2|200121.2|200271.8|200121.8|200266.1|200116.1|28
1632394220000|2021-09-23 10:50:20|200270.7|200120.7|200263.4|200113.4|200277.1|200127.1|200262|200112|22
1632394230000|2021-09-23 10:50:30|200264.8|200114.8|200258.3|200108.3|200266.3|200116.3|200256.2|200106.2|25
1632394240000|2021-09-23 10:50:40|200258.2|200108.2|200261.1|200111.1|200264.6|200114.6|200256.1|200106.1|26
1632394250000|2021-09-23 10:50:50|200262.3|200112.3|200264.1|200114.1|200264.7|200114.7|200256.4|200106.4|21
1632394260000|2021-09-23 10:51:00|200264.5|200114.5|200255.5|200105.5|200266.2|200116.2|200255.1|200105.1|35
1632394270000|2021-09-23 10:51:10|200255.2|200105.2|200255.6|200105.6|200259|200109|200252.7|200102.7|35
1632394280000|2021-09-23 10:51:20|200258.9|200108.9|200225.6|200075.6|200262.6|200112.6|200220.8|200070.8|34
1632394290000|2021-09-23 10:51:30|200219.6|200069.6|200222.3|200072.3|200224.2|200074.2|200218.1|200068.1|25
1632394300000|2021-09-23 10:51:40|200221.1|200071.1|200225.8|200075.8|200230.9|200080.9|200221.1|200071.1|28
1632394310000|2021-09-23 10:51:50|200225.7|200075.7|200231.2|200081.2|200234.3|200084.3|200224.9|200074.9|21
1632394320000|2021-09-23 10:52:00|200231|200081|200263.3|200113.3|200268.2|200118.2|200230.5|200080.5|30
1632394330000|2021-09-23 10:52:10|200263.8|200113.8|200268.2|200118.2|200273.3|200123.3|200258|200108|36
1632394340000|2021-09-23 10:52:20|200267.9|200117.9|200231.9|200081.9|200267.9|200117.9|200226.9|200076.9|34
1632394350000|2021-09-23 10:52:30|200230.4|200080.4|200227|200077|200235.5|200085.5|200223.7|200073.7|33
1632394360000|2021-09-23 10:52:40|200226.8|200076.8|200228.4|200078.4|200229.3|200079.3|200224.2|200074.2|28
1632394370000|2021-09-23 10:52:50|200228.3|200078.3|200227.5|200077.5|200231.2|200081.2|200226.9|200076.9|18
1632394380000|2021-09-23 10:53:00|200227.4|200077.4|200215.1|200065.1|200228.8|200078.8|200213|200063|31
1632394390000|2021-09-23 10:53:10|200211.6|200061.6|200204.4|200054.4|200218.8|200068.8|200204.4|200054.4|19
1632394400000|2021-09-23 10:53:20|200208|200058|200215.2|200065.2|200218.7|200068.7|200204.1|200054.1|28
1632394410000|2021-09-23 10:53:30|200217|200067|200212.9|200062.9|200217.8|200067.8|200210.4|200060.4|28
1632394420000|2021-09-23 10:53:40|200212.5|200062.5|200211|200061|200214.5|200064.5|200208.8|200058.8|19
1632394430000|2021-09-23 10:53:50|200211.3|200061.3|200176|200026|200211.7|200061.7|200176|200026|34
1632394440000|2021-09-23 10:54:00|200179|200029|200133.3|199983.3|200181.4|200031.4|200132.1|199982.1|30
1632394450000|2021-09-23 10:54:10|200129.7|199979.7|200142.6|199992.6|200145.5|199995.5|200099.3|199949.3|33
1632394460000|2021-09-23 10:54:20|200143.5|199993.5|200145.7|199995.7|200145.8|199995.8|200140.7|199990.7|28
1632394470000|2021-09-23 10:54:30|200144.9|199994.9|200146|199996|200151.7|200001.7|200144.6|199994.6|29
1632394480000|2021-09-23 10:54:40|200144.5|199994.5|200107.9|199957.9|200146.9|199996.9|200106|199956|27
1632394490000|2021-09-23 10:54:50|200107.1|199957.1|200097.2|199947.2|200128.6|199978.6|200097.2|199947.2|35
1632394500000|2021-09-23 10:55:00|200099.7|199949.7|200117.5|199967.5|200151|200001|200099.7|199949.7|38
1632394510000|2021-09-23 10:55:10|200116.7|199966.7|200105.1|199955.1|200116.7|199966.7|200102|199952|33
1632394520000|2021-09-23 10:55:20|200105|199955|200130.2|199980.2|200143.6|200034.1|200084.1|199955|35
1632394530000|2021-09-23 10:55:30|200132|199982|200143.4|199993.4|200145.4|199995.4|200130.6|199980.6|26
1632394540000|2021-09-23 10:55:40|200146.7|199996.7|200158.2|200008.2|200165.9|200015.9|200141.3|199991.3|31
1632394550000|2021-09-23 10:55:50|200156.1|200006.1|200156.9|200006.9|200157.4|200007.4|200141.3|199991.3|34
1632394560000|2021-09-23 10:56:00|200157.5|200007.5|200146.9|199996.9|200159.1|200009.1|200143.7|199993.7|32
1632394570000|2021-09-23 10:56:10|200149.5|199999.5|200140.6|199990.6|200149.5|199999.5|200100.3|199950.3|32
1632394580000|2021-09-23 10:56:20|200135.9|199985.9|200137.3|199987.3|200144.5|199994.5|200127.6|199977.6|27
1632394590000|2021-09-23 10:56:30|200137.6|199987.6|200201.1|200051.1|200201.1|200051.1|200137.6|199987.6|29
1632394600000|2021-09-23 10:56:40|200194.5|200044.5|200205.5|200055.5|200214.9|200064.9|200194.5|200044.5|30
1632394610000|2021-09-23 10:56:50|200208.2|200058.2|200220.7|200070.7|200225.5|200075.5|200185.7|200035.7|31
1632394620000|2021-09-23 10:57:00|200223.6|200073.6|200223.1|200073.1|200223.6|200073.6|200200|200050|30
1632394630000|2021-09-23 10:57:10|200222.9|200072.9|200221.4|200071.4|200227|200077|200219.5|200069.5|30
1632394640000|2021-09-23 10:57:20|200221.3|200071.3|200213.6|200063.6|200221.3|200071.3|200210.2|200060.2|30
1632394650000|2021-09-23 10:57:30|200214.4|200064.4|200212.7|200062.7|200218.9|200068.9|200212.7|200062.7|30
1632394660000|2021-09-23 10:57:40|200213.2|200063.2|200213.5|200063.5|200218.2|200068.2|200212.1|200062.1|21
1632394670000|2021-09-23 10:57:50|200214.9|200064.9|200216.2|200066.2|200217.9|200067.9|200211.6|200061.6|27
1632394680000|2021-09-23 10:58:00|200214.9|200064.9|200216.1|200066.1|200217|200067|200212.3|200062.3|26
1632394690000|2021-09-23 10:58:10|200216.6|200066.6|200220.4|200070.4|200224.1|200074.1|200215.6|200065.6|20
1632394700000|2021-09-23 10:58:20|200220.8|200070.8|200222.4|200072.4|200226.1|200076.1|200213.6|200063.6|34
1632394710000|2021-09-23 10:58:30|200222.6|200072.6|200226.1|200076.1|200226.1|200076.1|200217.8|200067.8|29
1632394720000|2021-09-23 10:58:40|200223.2|200073.2|200229.7|200079.7|200229.7|200079.7|200221.7|200071.7|24
1632394730000|2021-09-23 10:58:50|200229.2|200079.2|200228.8|200078.8|200230.7|200080.7|200226.4|200076.4|26
1632394740000|2021-09-23 10:59:00|200229.2|200079.2|200232.8|200082.8|200249.3|200099.3|200223.6|200073.6|33
1632394750000|2021-09-23 10:59:10|200233.8|200083.8|200218.9|200068.9|200233.8|200083.8|200215.1|200065.1|27
1632394760000|2021-09-23 10:59:20|200220.7|200070.7|200223.2|200073.2|200250.2|200100.2|200220.7|200070.7|33
1632394770000|2021-09-23 10:59:30|200223.5|200073.5|200241.1|200091.1|200242.1|200092.1|200207.2|200057.2|33
1632394780000|2021-09-23 10:59:40|200241.6|200091.6|200165.2|200015.2|200241.6|200091.6|200162.9|200012.9|30
1632394790000|2021-09-23 10:59:50|200167.9|200017.9|200175.7|200025.7|200180|200030|200167.2|200017.2|25
1632394800000|2021-09-23 11:00:00|200174.7|200024.7|200203.9|200053.9|200204.1|200054.1|200174.7|200024.7|33
1632394810000|2021-09-23 11:00:10|200204|200054|200194.6|200044.6|200208.9|200058.9|200187.8|200037.8|29
1632394820000|2021-09-23 11:00:20|200195.5|200045.5|200148.7|199998.7|200216.3|200066.3|200145.6|199995.6|39
1632394830000|2021-09-23 11:00:30|200146.2|199996.2|200152.2|200002.2|200152.2|200002.2|200140.6|199990.6|33
1632394840000|2021-09-23 11:00:40|200152.1|200002.1|200149.5|199999.5|200152.1|200002.1|200144.6|199994.6|30
1632394850000|2021-09-23 11:00:50|200149.3|199999.3|200143.5|199993.5|200157.4|200007.4|200143.5|199993.5|30
1632394860000|2021-09-23 11:01:00|200143.2|199993.2|200148.3|199998.3|200152.5|200002.5|200138.7|199988.7|34
1632394870000|2021-09-23 11:01:10|200148.7|199998.7|200173.4|200023.4|200175.7|200025.7|200148.5|199998.5|26
1632394880000|2021-09-23 11:01:20|200165.1|200015.1|200136.9|199986.9|200168.7|200018.7|200134.7|199984.7|24
1632394890000|2021-09-23 11:01:30|200140.4|199990.4|200138.6|199988.6|200148.9|199998.9|200135.7|199985.7|31
1632394900000|2021-09-23 11:01:40|200139.1|199989.1|200103.9|199953.9|200140.8|199990.8|200099.3|199949.3|30
1632394910000|2021-09-23 11:01:50|200102.7|199952.7|200098.3|199948.3|200103.7|199953.7|200098.3|199948.3|29
1632394920000|2021-09-23 11:02:00|200097.6|199947.6|200102.9|199952.9|200106.4|199956.4|200089.8|199939.8|32
1632394930000|2021-09-23 11:02:10|200104.6|199954.6|200100.2|199950.2|200106.7|199956.7|200095.4|199945.4|37
1632394940000|2021-09-23 11:02:20|200099.2|199949.2|200100|199950|200101.5|199951.5|200096.2|199946.2|31
1632394950000|2021-09-23 11:02:30|200099.5|199949.5|200109|199959|200111.6|199961.6|200098.9|199948.9|24
1632394960000|2021-09-23 11:02:40|200105|199955|200115.1|199965.1|200116.2|199966.2|200105|199955|30
1632394970000|2021-09-23 11:02:50|200115|199965|200124.2|199974.2|200127.3|199977.3|200114.1|199964.1|20
1632394980000|2021-09-23 11:03:00|200120.8|199970.8|200158.7|200008.7|200163.1|200013.1|200120.8|199970.8|32
1632394990000|2021-09-23 11:03:10|200158.3|200008.3|200166.2|200016.2|200175.8|200025.8|200158.1|200008.1|33
1632395000000|2021-09-23 11:03:20|200165.4|200015.4|200175.9|200025.9|200177.5|200027.5|200165.4|200015.4|26
1632395010000|2021-09-23 11:03:30|200176.9|200026.9|200222.5|200072.5|200226.2|200076.2|200176.6|200026.6|37
1632395020000|2021-09-23 11:03:40|200222.7|200072.7|200219.7|200069.7|200225.3|200075.3|200218.2|200068.2|34
1632395030000|2021-09-23 11:03:50|200217.2|200067.2|200249.5|200099.5|200251.7|200101.7|200211.4|200061.4|34
1632395040000|2021-09-23 11:04:00|200248.7|200098.7|200234.9|200084.9|200250.3|200100.3|200232.6|200082.6|21
1632395050000|2021-09-23 11:04:10|200231.6|200081.6|200235|200085|200239|200089|200228.9|200078.9|30
1632395060000|2021-09-23 11:04:20|200234.5|200084.5|200233.8|200083.8|200235.8|200085.8|200230.4|200080.4|26
1632395070000|2021-09-23 11:04:30|200230.5|200080.5|200220.6|200070.6|200230.5|200080.5|200215.3|200065.3|29
1632395080000|2021-09-23 11:04:40|200220|200070|200218.2|200068.2|200225.3|200075.3|200217.4|200067.4|23
1632395090000|2021-09-23 11:04:50|200216|200066|200232.6|200082.6|200233.1|200083.1|200212.3|200062.3|20
1632395100000|2021-09-23 11:05:00|200232.2|200082.2|200143.9|199993.9|200232.2|200082.2|200143.9|199993.9|36
1632395110000|2021-09-23 11:05:10|200145.3|199995.3|200144.5|199994.5|200152.7|200002.7|200135.1|199985.1|29
1632395120000|2021-09-23 11:05:20|200144.4|199994.4|200157.8|200007.8|200194.9|200044.9|200144.4|199994.4|35
1632395130000|2021-09-23 11:05:30|200156.9|200006.9|200078.7|199928.7|200156.9|200006.9|200075.7|199925.7|34
1632395140000|2021-09-23 11:05:40|200078.3|199928.3|200028.2|199878.2|200081.2|199931.2|200023.2|199873.2|34
1632395150000|2021-09-23 11:05:50|200031.1|199881.1|200097.3|199947.3|200098|199948|200031.1|199881.1|35
1632395160000|2021-09-23 11:06:00|200093.4|199943.4|200073.3|199923.3|200098.3|199948.3|200072.6|199922.6|30
1632395170000|2021-09-23 11:06:10|200074.6|199924.6|200052.5|199902.5|200076.3|199926.3|200052.2|199902.2|29
1632395180000|2021-09-23 11:06:20|200052.9|199902.9|200076.1|199926.1|200076.6|199926.6|200052.9|199902.9|25
1632395190000|2021-09-23 11:06:30|200073.2|199923.2|200078.7|199928.7|200079.2|199929.2|200073.2|199923.2|19
1632395200000|2021-09-23 11:06:40|200076.3|199926.3|200073.1|199923.1|200079.3|199929.3|200073.1|199923.1|24
1632395210000|2021-09-23 11:06:50|200073.4|199923.4|200055.3|199905.3|200076.3|199926.3|200053.9|199903.9|21
1632395220000|2021-09-23 11:07:00|200053.1|199903.1|200055.6|199905.6|200057.2|199907.2|200051.3|199901.3|31
1632395230000|2021-09-23 11:07:10|200057.6|199907.6|200059|199909|200060.8|199910.8|200048.8|199898.8|32
1632395240000|2021-09-23 11:07:20|200058.4|199908.4|200056.9|199906.9|200059.3|199909.3|200055.7|199905.7|28
1632395250000|2021-09-23 11:07:30|200059.1|199909.1|200061.9|199911.9|200066.3|199916.3|200056.6|199906.6|28
1632395260000|2021-09-23 11:07:40|200061.4|199911.4|200070.7|199920.7|200072|199922|200059.3|199909.3|21
1632395270000|2021-09-23 11:07:50|200071.1|199921.1|200072.5|199922.5|200074|199924|200065.6|199915.6|26
1632395280000|2021-09-23 11:08:00|200071.9|199921.9|200063.7|199913.7|200075.1|199925.1|200063.7|199913.7|26
1632395290000|2021-09-23 11:08:10|200064.7|199914.7|200089.5|199939.5|200092.5|199942.5|200064|199914|24
1632395300000|2021-09-23 11:08:20|200088.5|199938.5|200092.5|199942.5|200092.5|199942.5|200083.7|199933.7|19
1632395310000|2021-09-23 11:08:30|200092.1|199942.1|200085.5|199935.5|200092.1|199942.1|200085.2|199935.2|24
1632395320000|2021-09-23 11:08:40|200084.7|199934.7|200060.9|199910.9|200084.7|199934.7|200056.7|199906.7|31
1632395330000|2021-09-23 11:08:50|200061.5|199911.5|200059.2|199909.2|200062.7|199912.7|200059|199909|23
1632395340000|2021-09-23 11:09:00|200058.5|199908.5|200058|199908|200058.5|199908.5|200053.6|199903.6|30
1632395350000|2021-09-23 11:09:10|200057.9|199907.9|200057.2|199907.2|200058.7|199908.7|200056.3|199906.3|24
1632395360000|2021-09-23 11:09:20|200057.4|199907.4|200057.1|199907.1|200058|199908|200054.1|199904.1|20
1632395370000|2021-09-23 11:09:30|200057.2|199907.2|200101.9|199951.9|200101.9|199951.9|200057.2|199907.2|32
1632395380000|2021-09-23 11:09:40|200100.1|199950.1|200099|199949|200103.8|199953.8|200095.3|199945.3|27
1632395390000|2021-09-23 11:09:50|200103.7|199953.7|200098.3|199948.3|200105.2|199955.2|200095.8|199945.8|30
1632395400000|2021-09-23 11:10:00|200099|199949|200096.3|199946.3|200107.2|199957.2|200095.4|199945.4|33
1632395410000|2021-09-23 11:10:10|200096.2|199946.2|200090.5|199940.5|200096.6|199946.6|200090.1|199940.1|24
1632395420000|2021-09-23 11:10:20|200091.9|199941.9|200112.1|199962.1|200114.2|199964.2|200091.9|199941.9|30
1632395430000|2021-09-23 11:10:30|200109.2|199959.2|200134.1|199984.1|200134.1|199984.1|200105.5|199955.5|35
1632395440000|2021-09-23 11:10:40|200133.2|199983.2|200156.8|200006.8|200157.4|200007.4|200128.8|199978.8|35
1632395450000|2021-09-23 11:10:50|200156.5|200006.5|200156.9|200006.9|200159.6|200009.6|200151.9|200001.9|29
1632395460000|2021-09-23 11:11:00|200158.7|200008.7|200180.5|200030.5|200187.5|200037.5|200158.7|200008.7|26
1632395470000|2021-09-23 11:11:10|200182|200032|200182.8|200032.8|200198.6|200048.6|200178.9|200028.9|23
1632395480000|2021-09-23 11:11:20|200180.4|200030.4|200180.9|200030.9|200195|200045|200179.6|200029.6|31
1632395490000|2021-09-23 11:11:30|200181.6|200031.6|200140.7|199990.7|200181.6|200031.6|200138.8|199988.8|31
1632395500000|2021-09-23 11:11:40|200140.3|199990.3|200147.7|199997.7|200151.3|200001.3|200139.1|199989.1|29
1632395510000|2021-09-23 11:11:50|200148.2|199998.2|200181.3|200031.3|200184.6|200034.6|200148.2|199998.2|34
1632395520000|2021-09-23 11:12:00|200179.1|200029.1|200176.2|200026.2|200192.6|200042.6|200176|200026|31
1632395530000|2021-09-23 11:12:10|200177|200027|200170.6|200020.6|200186.6|200036.6|200167.9|200017.9|29
1632395540000|2021-09-23 11:12:20|200170.3|200020.3|200177.7|200027.7|200185|200035|200170|200020|15
1632395550000|2021-09-23 11:12:30|200176.7|200026.7|200181.5|200031.5|200185.5|200035.5|200175.3|200025.3|24
1632395560000|2021-09-23 11:12:40|200185.9|200035.9|200184.4|200034.4|200186.5|200036.5|200181.7|200031.7|19
1632395570000|2021-09-23 11:12:50|200184.5|200034.5|200177.4|200027.4|200196.5|200046.5|200177.1|200027.1|25
1632395580000|2021-09-23 11:13:00|200176.6|200026.6|200174.7|200024.7|200185.1|200035.1|200173.8|200023.8|29
1632395590000|2021-09-23 11:13:10|200175.2|200025.2|200216.2|200066.2|200221.9|200071.9|200175.2|200025.2|23
1632395600000|2021-09-23 11:13:20|200214.3|200064.3|200196.7|200046.7|200215.9|200065.9|200192.4|200042.4|25
1632395610000|2021-09-23 11:13:30|200195.7|200045.7|200178.2|200028.2|200197.2|200047.2|200169.6|200019.6|24
1632395620000|2021-09-23 11:13:40|200185.7|200035.7|200177.8|200027.8|200185.7|200035.7|200176.3|200026.3|15
1632395630000|2021-09-23 11:13:50|200176.5|200026.5|200174|200024|200177.1|200027.1|200173.4|200023.4|12
1632395640000|2021-09-23 11:14:00|200172.8|200022.8|200195.7|200045.7|200198.3|200048.3|200168|200018|31
1632395650000|2021-09-23 11:14:10|200197.1|200047.1|200196.1|200046.1|200202.7|200052.7|200194|200044|20
1632395660000|2021-09-23 11:14:20|200196.2|200046.2|200194.8|200044.8|200198.1|200048.1|200194.5|200044.5|10
1632395670000|2021-09-23 11:14:30|200195.2|200045.2|200198.4|200048.4|200199.7|200049.7|200188|200038|22
1632395680000|2021-09-23 11:14:40|200197.2|200047.2|200196.4|200046.4|200198|200048|200195.9|200045.9|7
1632395690000|2021-09-23 11:14:50|200196.3|200046.3|200183.4|200033.4|200201.7|200051.7|200179.1|200029.1|20
1632395700000|2021-09-23 11:15:00|200182.1|200032.1|200158.1|200008.1|200182.1|200032.1|200158.1|200008.1|21
1632395710000|2021-09-23 11:15:10|200158.8|200008.8|200157.3|200007.3|200161|200011|200154.2|200004.2|26
1632395720000|2021-09-23 11:15:20|200158.5|200008.5|200157.3|200007.3|200166.9|200016.9|200156|200006|28
1632395730000|2021-09-23 11:15:30|200157.7|200007.7|200161.4|200011.4|200163.1|200013.1|200153.7|200003.7|21
1632395740000|2021-09-23 11:15:40|200161.6|200011.6|200177.3|200027.3|200185.8|200035.8|200161.6|200011.6|33
1632395750000|2021-09-23 11:15:50|200176.4|200026.4|200169.8|200019.8|200186.5|200036.5|200169.3|200019.3|30
1632395760000|2021-09-23 11:16:00|200169|200019|200167.5|200017.5|200170.1|200020.1|200165.8|200015.8|10
1632395770000|2021-09-23 11:16:10|200167.4|200017.4|200185.8|200035.8|200187.8|200037.8|200167.4|200017.4|23
1632395780000|2021-09-23 11:16:20|200186|200036|200183.8|200033.8|200186|200036|200183.4|200033.4|21
1632395790000|2021-09-23 11:16:30|200167.8|200017.8|200187.3|200037.3|200188.9|200038.9|200167.8|200017.8|28
1632395800000|2021-09-23 11:16:40|200197.6|200047.6|200183.5|200033.5|200197.6|200047.6|200177.6|200027.6|24
1632395810000|2021-09-23 11:16:50|200182.4|200032.4|200190.5|200040.5|200190.5|200040.5|200182.4|200032.4|14
1632395820000|2021-09-23 11:17:00|200189.1|200039.1|200175|200025|200195.5|200045.5|200173.5|200023.5|20
1632395830000|2021-09-23 11:17:10|200174.2|200024.2|200184.3|200034.3|200189.2|200039.2|200173.8|200023.8|25
1632395840000|2021-09-23 11:17:20|200185|200035|200185.5|200035.5|200192.1|200042.1|200183.8|200033.8|13
1632395850000|2021-09-23 11:17:30|200184.3|200034.3|200202|200052|200225.6|200075.6|200180.7|200030.7|31
1632395860000|2021-09-23 11:17:40|200202.8|200052.8|200186.6|200036.6|200203.1|200053.1|200181.6|200031.6|25
1632395870000|2021-09-23 11:17:50|200187.2|200037.2|200173|200023|200194.7|200044.7|200171.4|200021.4|24
1632395880000|2021-09-23 11:18:00|200174|200024|200193.6|200043.6|200194|200044|200174|200024|31
1632395890000|2021-09-23 11:18:10|200191.8|200041.8|200190.8|200040.8|200192|200042|200187.4|200037.4|23
1632395900000|2021-09-23 11:18:20|200190.3|200040.3|200188.8|200038.8|200191.8|200041.8|200183.2|200033.2|23
1632395910000|2021-09-23 11:18:30|200188.1|200038.1|200191.1|200041.1|200193.1|200043.1|200183.9|200033.9|29
1632395920000|2021-09-23 11:18:40|200190.3|200040.3|200192.1|200042.1|200195.6|200045.6|200186.9|200036.9|24
1632395930000|2021-09-23 11:18:50|200193.1|200043.1|200190.8|200040.8|200193.1|200043.1|200189.3|200039.3|19
1632395940000|2021-09-23 11:19:00|200190.5|200040.5|200191.2|200041.2|200196.3|200046.3|200189.9|200039.9|19
1632395950000|2021-09-23 11:19:10|200190.7|200040.7|200187.9|200037.9|200192.3|200042.3|200187.8|200037.8|28
1632395960000|2021-09-23 11:19:20|200187.8|200037.8|200192.9|200042.9|200193.2|200043.2|200187.6|200037.6|20
1632395970000|2021-09-23 11:19:30|200193.4|200043.4|200198.1|200048.1|200199.8|200049.8|200186.5|200036.5|22
1632395980000|2021-09-23 11:19:40|200195|200045|200190.6|200040.6|200199.4|200049.4|200184.5|200034.5|20
1632395990000|2021-09-23 11:19:50|200190.7|200040.7|200188.9|200038.9|200197.4|200047.4|200185|200035|28
1632396000000|2021-09-23 11:20:00|200193.5|200043.5|200195.3|200045.3|200195.3|200045.3|200191|200041|18
1632396010000|2021-09-23 11:20:10|200193.1|200043.1|200193.8|200043.8|200194.8|200044.8|200192.4|200042.4|17
1632396020000|2021-09-23 11:20:20|200195.6|200045.6|200194.4|200044.4|200196.8|200046.8|200194.3|200044.3|22
1632396030000|2021-09-23 11:20:30|200194.5|200044.5|200194.1|200044.1|200196.4|200046.4|200192.2|200042.2|14
1632396040000|2021-09-23 11:20:40|200194|200044|200188.4|200038.4|200194.4|200044.4|200180.9|200030.9|16
1632396050000|2021-09-23 11:20:50|200188.9|200038.9|200230.4|200080.4|200233.4|200083.4|200188.9|200038.9|25
1632396060000|2021-09-23 11:21:00|200229.8|200079.8|200233.9|200083.9|200242.9|200092.9|200203|200053|30
1632396070000|2021-09-23 11:21:10|200235.7|200085.7|200241.9|200091.9|200244.3|200094.3|200233.5|200083.5|29
1632396080000|2021-09-23 11:21:20|200241.6|200091.6|200243.3|200093.3|200247|200097|200240.8|200090.8|12
1632396090000|2021-09-23 11:21:30|200242.6|200092.6|200242.9|200092.9|200244.8|200094.8|200242|200092|15
1632396100000|2021-09-23 11:21:40|200243.4|200093.4|200243.2|200093.2|200244.4|200094.4|200239.8|200089.8|21
1632396110000|2021-09-23 11:21:50|200243.1|200093.1|200247|200097|200247|200097|200243.1|200093.1|13
1632396120000|2021-09-23 11:22:00|200244.8|200094.8|200245.8|200095.8|200246.1|200096.1|200244.1|200094.1|11
1632396130000|2021-09-23 11:22:10|200245.4|200095.4|200241|200091|200247.5|200097.5|200241|200091|11
1632396140000|2021-09-23 11:22:20|200240.9|200090.9|200244.4|200094.4|200253.5|200103.5|200239|200089|22
1632396150000|2021-09-23 11:22:30|200245.9|200095.9|200247.7|200097.7|200249.3|200099.3|200245.9|200095.9|23
1632396160000|2021-09-23 11:22:40|200248.2|200098.2|200246.3|200096.3|200248.5|200098.5|200246.1|200096.1|8
1632396170000|2021-09-23 11:22:50|200246.4|200096.4|200248.7|200098.7|200248.9|200098.9|200246|200096|11
1632396180000|2021-09-23 11:23:00|200248.6|200098.6|200275|200125|200277.7|200127.7|200248.6|200098.6|25
1632396190000|2021-09-23 11:23:10|200274.9|200124.9|200261.6|200111.6|200274.9|200124.9|200250.7|200100.7|26
1632396200000|2021-09-23 11:23:20|200260.4|200110.4|200267.8|200117.8|200274.5|200124.5|200258.3|200108.3|29
1632396210000|2021-09-23 11:23:30|200263|200113|200268.3|200118.3|200274.4|200124.4|200261|200111|28
1632396220000|2021-09-23 11:23:40|200270.1|200120.1|200269.7|200119.7|200270.1|200120.1|200265.9|200115.9|28
1632396230000|2021-09-23 11:23:50|200268.9|200118.9|200269.7|200119.7|200271.5|200121.5|200262.4|200112.4|26
1632396240000|2021-09-23 11:24:00|200269|200119|200276.1|200126.1|200276.4|200126.4|200265.2|200115.2|26
1632396250000|2021-09-23 11:24:10|200274.7|200124.7|200279.9|200129.9|200292.9|200142.9|200274.7|200124.7|23
1632396260000|2021-09-23 11:24:20|200280.2|200130.2|200275.2|200125.2|200280.6|200130.6|200269.7|200119.7|25
1632396270000|2021-09-23 11:24:30|200273.3|200123.3|200244.4|200094.4|200273.8|200123.8|200244.4|200094.4|15
1632396280000|2021-09-23 11:24:40|200238.9|200088.9|200233.8|200083.8|200238.9|200088.9|200231.6|200081.6|26
1632396290000|2021-09-23 11:24:50|200232.8|200082.8|200238.8|200088.8|200239.4|200089.4|200232.8|200082.8|18
1632396300000|2021-09-23 11:25:00|200238.2|200088.2|200267.2|200117.2|200269.5|200119.5|200237.2|200087.2|28
1632396310000|2021-09-23 11:25:10|200266.2|200116.2|200271.6|200121.6|200271.6|200121.6|200266.2|200116.2|22
1632396320000|2021-09-23 11:25:20|200271.4|200121.4|200270.4|200120.4|200272.8|200122.8|200268.5|200118.5|26
1632396330000|2021-09-23 11:25:30|200271|200121|200270.4|200120.4|200271.8|200121.8|200268.9|200118.9|20
1632396340000|2021-09-23 11:25:40|200269.4|200119.4|200271.3|200121.3|200271.3|200121.3|200269.4|200119.4|12
1632396350000|2021-09-23 11:25:50|200271|200121|200270.2|200120.2|200275.3|200125.3|200270.2|200120.2|21
1632396360000|2021-09-23 11:26:00|200256.4|200106.4|200257.7|200107.7|200258.8|200108.8|200256.2|200106.2|25
1632396370000|2021-09-23 11:26:10|200258.2|200108.2|200261|200111|200262.2|200112.2|200249.9|200099.9|27
1632396380000|2021-09-23 11:26:20|200259.2|200109.2|200254.2|200104.2|200259.2|200109.2|200251.2|200101.2|19
1632396390000|2021-09-23 11:26:30|200255.6|200105.6|200256|200106|200256|200106|200254.5|200104.5|6
1632396400000|2021-09-23 11:26:40|200254.1|200104.1|200255.7|200105.7|200256.3|200106.3|200254.1|200104.1|7
1632396410000|2021-09-23 11:26:50|200254.4|200104.4|200238.5|200088.5|200254.4|200104.4|200238.4|200088.4|22
1632396420000|2021-09-23 11:27:00|200239.1|200089.1|200284.6|200134.6|200285.7|200135.7|200239.1|200089.1|22
1632396430000|2021-09-23 11:27:10|200285.8|200135.8|200240.5|200090.5|200291.7|200141.7|200240.5|200090.5|20
1632396440000|2021-09-23 11:27:20|200241.4|200091.4|200228.2|200078.2|200242.3|200092.3|200223.6|200073.6|27
1632396450000|2021-09-23 11:27:30|200226.4|200076.4|200225.7|200075.7|200227.6|200077.6|200223.1|200073.1|25
1632396460000|2021-09-23 11:27:40|200225.8|200075.8|200223.2|200073.2|200226.2|200076.2|200222.6|200072.6|10
1632396470000|2021-09-23 11:27:50|200223|200073|200265.4|200115.4|200267.8|200117.8|200223|200073|32
1632396480000|2021-09-23 11:28:00|200265.5|200115.5|200258.5|200108.5|200266.2|200116.2|200251.5|200101.5|27
1632396490000|2021-09-23 11:28:10|200256.8|200106.8|200254.5|200104.5|200256.8|200106.8|200253.8|200103.8|24
1632396500000|2021-09-23 11:28:20|200254.7|200104.7|200273|200123|200274.4|200124.4|200252.2|200102.2|23
1632396510000|2021-09-23 11:28:30|200266.1|200116.1|200260.6|200110.6|200272.9|200122.9|200260.1|200110.1|27
1632396520000|2021-09-23 11:28:40|200261|200111|200262.2|200112.2|200262.6|200112.6|200259.4|200109.4|21
1632396530000|2021-09-23 11:28:50|200262.9|200112.9|200273.1|200123.1|200273.5|200123.5|200251.1|200101.1|24
1632396540000|2021-09-23 11:29:00|200278.7|200128.7|200288.1|200138.1|200288.4|200138.4|200276.1|200126.1|31
1632396550000|2021-09-23 11:29:10|200287|200137|200275.4|200125.4|200287.2|200137.2|200275.3|200125.3|22
1632396560000|2021-09-23 11:29:20|200275.5|200125.5|200279.4|200129.4|200280|200130|200270.8|200120.8|25
1632396570000|2021-09-23 11:29:30|200280.5|200130.5|200285.6|200135.6|200288.7|200138.7|200279.6|200129.6|16
1632396580000|2021-09-23 11:29:40|200288.1|200138.1|200296.9|200146.9|200304.7|200154.7|200286.4|200136.4|29
1632396590000|2021-09-23 11:29:50|200300.1|200150.1|200299.8|200149.8|200300.4|200150.4|200299.7|200149.7|16
1632396600000|2021-09-23 11:30:00|200299.9|200149.9|200304.7|200154.7|200305.1|200155.1|200299.6|200149.6|17
1632396610000|2021-09-23 11:30:10|200305.1|200155.1|200298|200148|200305.1|200155.1|200284.2|200134.2|22
1632396620000|2021-09-23 11:30:20|200299.9|200149.9|200268.9|200118.9|200299.9|200149.9|200266.8|200116.8|21
1632396630000|2021-09-23 11:30:30|200268.2|200118.2|200257.4|200107.4|200270.2|200120.2|200257.4|200107.4|32
1632396640000|2021-09-23 11:30:40|200255.1|200105.1|200220.9|200070.9|200256.5|200106.5|200220.5|200070.5|28
1632396650000|2021-09-23 11:30:50|200221.6|200071.6|200226.6|200076.6|200229.1|200079.1|200221.6|200071.6|24
1632396660000|2021-09-23 11:31:00|200223|200073|200233.2|200083.2|200233.9|200083.9|200220.4|200070.4|24
1632396670000|2021-09-23 11:31:10|200234.1|200084.1|200230.1|200080.1|200234.1|200084.1|200226.4|200076.4|23
1632396680000|2021-09-23 11:31:20|200230.7|200080.7|200232.4|200082.4|200238.7|200088.7|200229.4|200079.4|25
1632396690000|2021-09-23 11:31:30|200234.2|200084.2|200232.3|200082.3|200236|200086|200232.1|200082.1|20
1632396700000|2021-09-23 11:31:40|200231.9|200081.9|200262.5|200112.5|200263.6|200113.6|200231.9|200081.9|24
1632396710000|2021-09-23 11:31:50|200263.1|200113.1|200259.1|200109.1|200263.9|200113.9|200259.1|200109.1|16
1632396720000|2021-09-23 11:32:00|200259.8|200109.8|200231.9|200081.9|200260.6|200110.6|200225.4|200075.4|21
1632396730000|2021-09-23 11:32:10|200232.8|200082.8|200228|200078|200234.7|200084.7|200226.2|200076.2|27
1632396740000|2021-09-23 11:32:20|200227.1|200077.1|200230.2|200080.2|200230.2|200080.2|200226.8|200076.8|22
1632396750000|2021-09-23 11:32:30|200229.9|200079.9|200197.5|200047.5|200229.9|200079.9|200191.7|200041.7|27
1632396760000|2021-09-23 11:32:40|200197.4|200047.4|200201.3|200051.3|200201.3|200051.3|200195.5|200045.5|16
1632396770000|2021-09-23 11:32:50|200199|200049|200201.8|200051.8|200202|200052|200198.1|200048.1|14
1632396780000|2021-09-23 11:33:00|200200.8|200050.8|200189|200039|200201.9|200051.9|200188.5|200038.5|18
1632396790000|2021-09-23 11:33:10|200190.6|200040.6|200182.6|200032.6|200192.5|200042.5|200180.9|200030.9|29
1632396800000|2021-09-23 11:33:20|200177.5|200027.5|200165.1|200015.1|200179.1|200029.1|200165.1|200015.1|23
1632396810000|2021-09-23 11:33:30|200117.7|200067.7|200117.3|199967.3|200166.7|200067.7|200117.3|199967.3|36
1632396820000|2021-09-23 11:33:40|200121|199971|200072.2|200022.2|200125.8|200023|200071.3|199969.2|18
1632396830000|2021-09-23 11:33:50|200122|199972|200120.5|199970.5|200122.5|199972.5|200119.1|199969.1|20
1632396840000|2021-09-23 11:34:00|200119.5|199969.5|200106.9|199956.9|200120.3|199970.3|200101.5|199951.5|27
1632396850000|2021-09-23 11:34:10|200104.4|199954.4|200080.2|199930.2|200104.4|199954.4|200077.9|199927.9|27
1632396860000|2021-09-23 11:34:20|200080.1|199930.1|200047|199897|200080.1|199930.1|199974.9|199887.9|33
1632396870000|2021-09-23 11:34:30|200046.9|199896.9|200036.2|199886.2|200049.8|199899.8|200033|199883|26
1632396880000|2021-09-23 11:34:40|200036.5|199886.5|200030.4|199880.4|200037.1|199887.1|200021.3|199871.3|29
1632396890000|2021-09-23 11:34:50|200020.4|199870.4|199980.6|199830.6|200020.4|199870.4|199980.6|199830.6|28
1632396900000|2021-09-23 11:35:00|199980.5|199830.5|199982.3|199832.3|199988.5|199838.5|199974.3|199824.3|32
1632396910000|2021-09-23 11:35:10|199982.4|199832.4|199968.7|199818.7|199988.7|199838.7|199968.7|199818.7|27
1632396920000|2021-09-23 11:35:20|199972.1|199822.1|199975.3|199825.3|199975.9|199825.9|199972.1|199822.1|16
1632396930000|2021-09-23 11:35:30|199975.4|199825.4|199973.8|199823.8|199976.6|199826.6|199971.5|199821.5|23
1632396940000|2021-09-23 11:35:40|199973.4|199823.4|199978.2|199828.2|199979.2|199829.2|199973.2|199823.2|31
1632396950000|2021-09-23 11:35:50|199977.4|199827.4|199973.6|199823.6|199980.3|199830.3|199973.6|199823.6|27
1632396960000|2021-09-23 11:36:00|199973.5|199823.5|199938.7|199788.7|199976.5|199826.5|199936.4|199786.4|31
1632396970000|2021-09-23 11:36:10|199938.8|199788.8|199937.1|199787.1|199941|199791|199935.5|199785.5|20
1632396980000|2021-09-23 11:36:20|199936.6|199786.6|199939.7|199789.7|199941.1|199791.1|199936.6|199786.6|21
1632396990000|2021-09-23 11:36:30|199939.9|199789.9|199939|199789|199940.2|199790.2|199936.6|199786.6|17
1632397000000|2021-09-23 11:36:40|199938.9|199788.9|199940|199790|199940.1|199790.1|199938.7|199788.7|21
1632397010000|2021-09-23 11:36:50|199939.9|199789.9|199947.2|199797.2|199947.5|199797.5|199939.2|199789.2|24
1632397020000|2021-09-23 11:37:00|199947.4|199797.4|199944.4|199794.4|199947.4|199797.4|199940.9|199790.9|31
1632397030000|2021-09-23 11:37:10|199944.3|199794.3|199943.4|199793.4|199944.9|199794.9|199939.8|199789.8|21
1632397040000|2021-09-23 11:37:20|199943.3|199793.3|199940.3|199790.3|199943.6|199793.6|199937|199787|22
1632397050000|2021-09-23 11:37:30|199940.5|199790.5|199937.9|199787.9|199942.7|199792.7|199937.1|199787.1|16
1632397060000|2021-09-23 11:37:40|199938.9|199788.9|199942.4|199792.4|199942.8|199792.8|199937.6|199787.6|21
1632397070000|2021-09-23 11:37:50|199942|199792|199970.4|199820.4|199974.1|199824.1|199942|199792|29
1632397080000|2021-09-23 11:38:00|199969.8|199819.8|199976.2|199826.2|199976.2|199826.2|199968.5|199818.5|18
1632397090000|2021-09-23 11:38:10|199974.9|199824.9|199969.8|199819.8|199975.9|199825.9|199969.8|199819.8|6
1632397100000|2021-09-23 11:38:20|199970.5|199820.5|199977.6|199827.6|199978.5|199828.5|199970.5|199820.5|26
1632397110000|2021-09-23 11:38:30|199976.9|199826.9|199940.9|199790.9|199977.9|199827.9|199940.2|199790.2|21
1632397120000|2021-09-23 11:38:40|199940.6|199790.6|199935.6|199785.6|199942.5|199792.5|199935.6|199785.6|19
1632397130000|2021-09-23 11:38:50|199935.8|199785.8|199938.9|199788.9|199942.4|199792.4|199935.8|199785.8|16
1632397140000|2021-09-23 11:39:00|199939|199789|199900.4|199750.4|199941.2|199791.2|199894.4|199744.4|29
1632397150000|2021-09-23 11:39:10|199901.4|199751.4|199898|199748|199901.4|199751.4|199893.3|199743.3|27
1632397160000|2021-09-23 11:39:20|199897.7|199747.7|199940.6|199790.6|199940.6|199790.6|199897.7|199747.7|25
1632397170000|2021-09-23 11:39:30|199938.2|199788.2|199941.2|199791.2|199942|199792|199934.1|199784.1|25
1632397180000|2021-09-23 11:39:40|199940.8|199790.8|199940.5|199790.5|199941.6|199791.6|199938.9|199788.9|22
1632397190000|2021-09-23 11:39:50|199940.3|199790.3|199937.8|199787.8|199942.3|199792.3|199937.6|199787.6|22
1632397200000|2021-09-23 11:40:00|199938.7|199788.7|199941.2|199791.2|199942.3|199792.3|199937.8|199787.8|23
1632397210000|2021-09-23 11:40:10|199943.4|199793.4|199951.2|199801.2|199961.3|199811.3|199943.4|199793.4|32
1632397220000|2021-09-23 11:40:20|199950.1|199800.1|199955.7|199805.7|199957|199807|199950.1|199800.1|23
1632397230000|2021-09-23 11:40:30|199955.6|199805.6|199956.6|199806.6|199957.3|199807.3|199955|199805|22
1632397240000|2021-09-23 11:40:40|199956.5|199806.5|199979.6|199829.6|199984.6|199834.6|199956.1|199806.1|20
1632397250000|2021-09-23 11:40:50|199981.1|199831.1|199977.6|199827.6|199991.7|199841.7|199977.4|199827.4|26
1632397260000|2021-09-23 11:41:00|199976.4|199826.4|199975.3|199825.3|199977.3|199827.3|199972.2|199822.2|28
1632397270000|2021-09-23 11:41:10|199976|199826|199975.4|199825.4|199980.8|199830.8|199974.6|199824.6|24
1632397280000|2021-09-23 11:41:20|199975|199825|199938.9|199888.9|199990.3|199889.4|199936.8|199824.9|16
1632397290000|2021-09-23 11:41:30|199939.5|199889.5|200031.1|199881.1|200032|199889.5|199939.5|199838|24
1632397300000|2021-09-23 11:41:40|200031.8|199881.8|200030.2|199880.2|200037.4|199887.4|200030.2|199880.2|31
1632397310000|2021-09-23 11:41:50|200030.4|199880.4|200076.5|199926.5|200077.8|199927.8|200030|199880|30
1632397320000|2021-09-23 11:42:00|200075.2|199925.2|200068.8|199918.8|200076.7|199926.7|200068.3|199918.3|19
1632397330000|2021-09-23 11:42:10|200067.3|199917.3|200070.4|199920.4|200070.9|199920.9|200066.8|199916.8|15
1632397340000|2021-09-23 11:42:20|200069.5|199919.5|200071.1|199921.1|200072.6|199922.6|200068.3|199918.3|23
1632397350000|2021-09-23 11:42:30|200071.4|199921.4|200070.5|199920.5|200071.4|199921.4|200067.6|199917.6|24
1632397360000|2021-09-23 11:42:40|200070.8|199920.8|200067.5|199917.5|200072.5|199922.5|200067.5|199917.5|18
1632397370000|2021-09-23 11:42:50|200067.3|199917.3|200067.3|199917.3|200068.1|199918.1|200066.1|199916.1|16
1632397380000|2021-09-23 11:43:00|200068.2|199918.2|200069.1|199919.1|200070.1|199920.1|200067.3|199917.3|26
1632397390000|2021-09-23 11:43:10|200068.8|199918.8|200071.5|199921.5|200071.5|199921.5|200068.6|199918.6|14
1632397400000|2021-09-23 11:43:20|200072.1|199922.1|200072.8|199922.8|200073|199923|200068.5|199918.5|17
1632397410000|2021-09-23 11:43:30|200071.9|199921.9|200071.1|199921.1|200073.4|199923.4|200071|199921|22
1632397420000|2021-09-23 11:43:40|200069.9|199919.9|200072.3|199922.3|200085.9|199935.9|200069.7|199919.7|33
1632397430000|2021-09-23 11:43:50|200074.3|199924.3|200077.4|199927.4|200083.8|199933.8|200074.1|199924.1|27
1632397440000|2021-09-23 11:44:00|200077.1|199927.1|200080.4|199930.4|200084.6|199934.6|200077.1|199927.1|23
1632397450000|2021-09-23 11:44:10|200079.6|199929.6|200076.1|199926.1|200080.6|199930.6|200074.1|199924.1|23
1632397460000|2021-09-23 11:44:20|200076|199926|200076.2|199926.2|200077.7|199927.7|200075.9|199925.9|20
1632397470000|2021-09-23 11:44:30|200076.7|199926.7|200076.3|199926.3|200077.6|199927.6|200074.8|199924.8|17
1632397480000|2021-09-23 11:44:40|200076.5|199926.5|200079|199929|200080|199930|200074.2|199924.2|25
1632397490000|2021-09-23 11:44:50|200078.5|199928.5|200077.3|199927.3|200085.9|199935.9|200075.1|199925.1|23
1632397500000|2021-09-23 11:45:00|200076.7|199926.7|200070.7|199920.7|200077.8|199927.8|200070.7|199920.7|14
1632397510000|2021-09-23 11:45:10|200071.3|199921.3|200072.2|199922.2|200073.8|199923.8|200068.4|199918.4|15
1632397520000|2021-09-23 11:45:20|200070.5|199920.5|200090.3|199940.3|200090.3|199940.3|200070.5|199920.5|15
1632397530000|2021-09-23 11:45:30|200087.6|199937.6|200087.8|199937.8|200088.2|199938.2|200086.5|199936.5|24
1632397540000|2021-09-23 11:45:40|200087.7|199937.7|200087.2|199937.2|200088.3|199938.3|200085.5|199935.5|14
1632397550000|2021-09-23 11:45:50|200086.8|199936.8|200082.3|199932.3|200086.8|199936.8|200077|199927|16
1632397560000|2021-09-23 11:46:00|200082|199932|200085.9|199935.9|200085.9|199935.9|200078|199928|22
1632397570000|2021-09-23 11:46:10|200086|199936|200081.8|199931.8|200086|199936|200079.3|199929.3|24
1632397580000|2021-09-23 11:46:20|200082|199932|200082.9|199932.9|200084.3|199934.3|200080.8|199930.8|30
1632397590000|2021-09-23 11:46:30|200082.6|199932.6|200086.8|199936.8|200087.4|199937.4|200082.6|199932.6|22
1632397600000|2021-09-23 11:46:40|200086.7|199936.7|200084.4|199934.4|200087.5|199937.5|200083.8|199933.8|20
1632397610000|2021-09-23 11:46:50|200084.6|199934.6|200066.8|199916.8|200086.6|199936.6|200063.3|199913.3|28
1632397620000|2021-09-23 11:47:00|200067.9|199917.9|200066.8|199916.8|200069.6|199919.6|200064.7|199914.7|29
1632397630000|2021-09-23 11:47:10|200068|199918|200063.9|199913.9|200069.1|199919.1|200063.9|199913.9|29
1632397640000|2021-09-23 11:47:20|200065.3|199915.3|200062.2|199912.2|200066.7|199916.7|200061.1|199911.1|27
1632397650000|2021-09-23 11:47:30|200062.8|199912.8|200063.9|199913.9|200067.6|199917.6|200059.8|199909.8|28
1632397660000|2021-09-23 11:47:40|200063.7|199913.7|200037.7|199887.7|200064.3|199914.3|200036.1|199886.1|30
1632397670000|2021-09-23 11:47:50|200037.8|199887.8|199990.6|199840.6|200039.1|199889.1|199988.9|199838.9|32
1632397680000|2021-09-23 11:48:00|199989.6|199839.6|199984.2|199834.2|199990.9|199840.9|199980.2|199830.2|28
1632397690000|2021-09-23 11:48:10|199984.3|199834.3|199984.7|199834.7|199985.5|199835.5|199981.6|199831.6|24
1632397700000|2021-09-23 11:48:20|199984.9|199834.9|199987.5|199837.5|199987.5|199837.5|199983.9|199833.9|13
1632397710000|2021-09-23 11:48:30|199985.6|199835.6|199989.9|199839.9|199989.9|199839.9|199984.6|199834.6|16
1632397720000|2021-09-23 11:48:40|199989.7|199839.7|199987.5|199837.5|199989.7|199839.7|199987.3|199837.3|15
1632397730000|2021-09-23 11:48:50|199989.2|199839.2|199974.4|199824.4|199989.2|199839.2|199972|199822|16
1632397740000|2021-09-23 11:49:00|199974.1|199824.1|199973.8|199823.8|199976.4|199826.4|199973.3|199823.3|19
1632397750000|2021-09-23 11:49:10|199975.8|199825.8|199956.7|199806.7|199975.9|199825.9|199954.3|199804.3|19
1632397760000|2021-09-23 11:49:20|199956.6|199806.6|199955.2|199805.2|199956.6|199806.6|199953.3|199803.3|14
1632397770000|2021-09-23 11:49:30|199956.1|199806.1|199957|199807|199957|199807|199954.6|199804.6|11
1632397780000|2021-09-23 11:49:40|199956.8|199806.8|199954.6|199804.6|199956.9|199806.9|199952.8|199802.8|17
1632397790000|2021-09-23 11:49:50|199953.9|199803.9|199954.9|199804.9|199955.6|199805.6|199952.2|199802.2|17
1632397800000|2021-09-23 11:50:00|199955.1|199805.1|199952.3|199802.3|199957.1|199807.1|199952.3|199802.3|15
1632397810000|2021-09-23 11:50:10|199952|199802|199969.8|199819.8|199970.2|199820.2|199952|199802|34
1632397820000|2021-09-23 11:50:20|199969.3|199819.3|199955.9|199805.9|199969.3|199819.3|199952.5|199802.5|26
1632397830000|2021-09-23 11:50:30|199956.6|199806.6|199956.6|199806.6|199957.2|199807.2|199956.1|199806.1|11
1632397840000|2021-09-23 11:50:40|199958.3|199808.3|199955.8|199805.8|199958.4|199808.4|199948|199798|28
1632397850000|2021-09-23 11:50:50|199959.6|199809.6|199958.9|199808.9|199960.3|199810.3|199957.4|199807.4|25
1632397860000|2021-09-23 11:51:00|199959.9|199809.9|199955.8|199805.8|199960.2|199810.2|199954.5|199804.5|18
1632397870000|2021-09-23 11:51:10|199955.5|199805.5|199953.8|199803.8|199958.2|199808.2|199953.8|199803.8|24
1632397880000|2021-09-23 11:51:20|199953.6|199803.6|199959.6|199809.6|199960|199810|199953.6|199803.6|29
1632397890000|2021-09-23 11:51:30|199962.6|199812.6|199961|199811|199965.8|199815.8|199960.2|199810.2|15
1632397900000|2021-09-23 11:51:40|199961.6|199811.6|199989.4|199839.4|199990.1|199840.1|199961.6|199811.6|31
1632397910000|2021-09-23 11:51:50|199989.9|199839.9|199990.5|199840.5|199991.3|199841.3|199987.9|199837.9|21
1632397920000|2021-09-23 11:52:00|199990.2|199840.2|199993.2|199843.2|199995.6|199845.6|199990.1|199840.1|25
1632397930000|2021-09-23 11:52:10|199992.1|199842.1|199990|199840|199992.8|199842.8|199989.7|199839.7|20
1632397940000|2021-09-23 11:52:20|199989.5|199839.5|199993.6|199843.6|199993.6|199843.6|199988.9|199838.9|15
1632397950000|2021-09-23 11:52:30|199993.2|199843.2|199999.7|199849.7|200000.7|199850.7|199992.7|199842.7|25
1632397960000|2021-09-23 11:52:40|199999.3|199849.3|199999.1|199849.1|200000.5|199850.5|199998.4|199848.4|16
1632397970000|2021-09-23 11:52:50|200000.5|199850.5|200002|199852|200002.5|199852.5|199999.8|199849.8|22
1632397980000|2021-09-23 11:53:00|200001.8|199851.8|199994.5|199844.5|200020.8|199870.8|199993.3|199843.3|25
1632397990000|2021-09-23 11:53:10|199997.7|199847.7|200000.2|199850.2|200001.7|199851.7|199993.5|199843.5|29
1632398000000|2021-09-23 11:53:20|200000.1|199850.1|199997.5|199847.5|200000.1|199850.1|199996.6|199846.6|20
1632398010000|2021-09-23 11:53:30|199997.7|199847.7|199996.8|199846.8|199998.3|199848.3|199996.8|199846.8|8
1632398020000|2021-09-23 11:53:40|199997|199847|199996.1|199846.1|199999.3|199849.3|199994.1|199844.1|19
1632398030000|2021-09-23 11:53:50|199994.6|199844.6|199993.9|199843.9|199998|199848|199993.7|199843.7|22
1632398040000|2021-09-23 11:54:00|199994|199844|199994.8|199844.8|199997.4|199847.4|199992.8|199842.8|26
1632398050000|2021-09-23 11:54:10|199995|199845|199996.1|199846.1|200000.1|199850.1|199993|199843|31
1632398060000|2021-09-23 11:54:20|199997.2|199847.2|199991|199841|199998.1|199848.1|199990.9|199840.9|23
1632398070000|2021-09-23 11:54:30|199992|199842|199991.4|199841.4|199993.7|199843.7|199989.9|199839.9|21
1632398080000|2021-09-23 11:54:40|199991.8|199841.8|199988.3|199838.3|199993.4|199843.4|199987.5|199837.5|21
1632398090000|2021-09-23 11:54:50|199988.2|199838.2|199962.7|199812.7|199988.2|199838.2|199957.7|199807.7|35
1632398100000|2021-09-23 11:55:00|199962.2|199812.2|199977.9|199827.9|199981.3|199831.3|199961.9|199811.9|31
1632398110000|2021-09-23 11:55:10|199978.5|199828.5|200006.2|199856.2|200008.1|199858.1|199974.1|199824.1|27
1632398120000|2021-09-23 11:55:20|200005.3|199855.3|200002.8|199852.8|200019.6|199869.6|199995.6|199845.6|26
1632398130000|2021-09-23 11:55:30|200003.6|199853.6|200007.8|199857.8|200007.8|199857.8|199998.3|199848.3|27
1632398140000|2021-09-23 11:55:40|200007.5|199857.5|200019.7|199869.7|200022.3|199872.3|200007.4|199857.4|25
1632398150000|2021-09-23 11:55:50|200017.7|199867.7|200017|199867|200020.9|199870.9|200016.7|199866.7|20
1632398160000|2021-09-23 11:56:00|200016|199866|200017.2|199867.2|200020.1|199870.1|200015.4|199865.4|17
1632398170000|2021-09-23 11:56:10|200017.5|199867.5|200019.5|199869.5|200019.7|199869.7|200016.2|199866.2|16
1632398180000|2021-09-23 11:56:20|200018.7|199868.7|200018.7|199868.7|200018.7|199868.7|200015.4|199865.4|16
1632398190000|2021-09-23 11:56:30|200018.2|199868.2|200016.9|199866.9|200023.8|199873.8|200014.5|199864.5|24
1632398200000|2021-09-23 11:56:40|200016.8|199866.8|200016.3|199866.3|200017.6|199867.6|200014.9|199864.9|20
1632398210000|2021-09-23 11:56:50|200015.8|199865.8|200016.1|199866.1|200017.2|199867.2|200014.7|199864.7|23
1632398220000|2021-09-23 11:57:00|200016.4|199866.4|200015.8|199865.8|200017.2|199867.2|200014.4|199864.4|18
1632398230000|2021-09-23 11:57:10|200015.9|199865.9|199990.1|199840.1|200016.1|199866.1|199987.9|199837.9|23
1632398240000|2021-09-23 11:57:20|199990.3|199840.3|199988.1|199838.1|199995|199845|199988.1|199838.1|19
1632398250000|2021-09-23 11:57:30|199988.3|199838.3|199989.3|199839.3|199994.9|199844.9|199988.3|199838.3|23
1632398260000|2021-09-23 11:57:40|199990.3|199840.3|199988.4|199838.4|199992.5|199842.5|199988.4|199838.4|26
1632398270000|2021-09-23 11:57:50|199988.3|199838.3|199982.6|199832.6|199988.3|199838.3|199981.3|199831.3|26
1632398280000|2021-09-23 11:58:00|199982|199832|199978.4|199828.4|199982.1|199832.1|199978.4|199828.4|20
1632398290000|2021-09-23 11:58:10|199978.8|199828.8|199979.3|199829.3|199982.9|199832.9|199978.4|199828.4|15
1632398300000|2021-09-23 11:58:20|199979.4|199829.4|199980.7|199830.7|199983.9|199833.9|199979.4|199829.4|16
1632398310000|2021-09-23 11:58:30|199980.6|199830.6|199980.7|199830.7|199983.7|199833.7|199980.1|199830.1|26
1632398320000|2021-09-23 11:58:40|199981.2|199831.2|199976|199826|199981.4|199831.4|199975.7|199825.7|18
1632398330000|2021-09-23 11:58:50|199979.3|199829.3|199978.7|199828.7|199979.3|199829.3|199974.9|199824.9|20
1632398340000|2021-09-23 11:59:00|199980.3|199830.3|199925.1|199875.1|199983.6|199875.1|199925.1|199826.2|26
1632398350000|2021-09-23 11:59:10|199975.9|199825.9|199977.9|199827.9|199978.8|199828.8|199973.7|199823.7|26
1632398360000|2021-09-23 11:59:20|199978.2|199828.2|199977.8|199827.8|199978.2|199828.2|199977.4|199827.4|9
1632398370000|2021-09-23 11:59:30|199977.2|199827.2|199950.8|199800.8|199977.2|199862.6|199905.4|199800.8|25
1632398380000|2021-09-23 11:59:40|199952.1|199802.1|199937.4|199787.4|199952.9|199856.8|199897.6|199784.6|16
1632398390000|2021-09-23 11:59:50|199936.4|199786.4|199936.3|199786.3|199937.1|199787.1|199929.2|199779.2|19
1632398400000|2021-09-23 12:00:00|199936.4|199786.4|199967.7|199817.7|199968.4|199818.4|199906|199756|38
1632398410000|2021-09-23 12:00:10|199968.9|199818.9|199968.5|199818.5|199968.9|199818.9|199959.7|199809.7|28
1632398420000|2021-09-23 12:00:20|199967.3|199817.3|199970.6|199820.6|199973.2|199823.2|199958.3|199808.3|19
1632398430000|2021-09-23 12:00:30|199970|199820|199975.2|199825.2|199976|199826|199968.5|199818.5|15
1632398440000|2021-09-23 12:00:40|199975.1|199825.1|199958.2|199808.2|199975.1|199825.1|199958.2|199808.2|31
1632398450000|2021-09-23 12:00:50|199958.5|199808.5|199976.7|199826.7|199977.9|199827.9|199956|199806|32
1632398460000|2021-09-23 12:01:00|199976.5|199826.5|199957|199807|199976.5|199826.5|199949.3|199799.3|35
1632398470000|2021-09-23 12:01:10|199956.3|199806.3|199948.6|199798.6|199960.5|199810.5|199948|199798|32
1632398480000|2021-09-23 12:01:20|199947.5|199797.5|199907.2|199757.2|199954.6|199804.6|199903.7|199753.7|34
1632398490000|2021-09-23 12:01:30|199908.6|199758.6|199907.2|199757.2|199911.7|199808|199858|199755.2|34
1632398500000|2021-09-23 12:01:40|199848.6|199798.6|199907.4|199757.4|199910.9|199798.6|199848.6|199715.5|38
1632398510000|2021-09-23 12:01:50|199907.2|199757.2|199920.6|199770.6|199926.7|199776.7|199907.2|199757.2|27
1632398520000|2021-09-23 12:02:00|199921.1|199771.1|199959.8|199809.8|199974|199846.1|199896.1|199769.4|38
1632398530000|2021-09-23 12:02:10|199961.9|199811.9|199958.2|199808.2|199974.6|199824.6|199951|199801|30
1632398540000|2021-09-23 12:02:20|199958.1|199808.1|199956.9|199806.9|199964.7|199814.7|199954.2|199804.2|31
1632398550000|2021-09-23 12:02:30|199956.4|199806.4|199972.9|199822.9|199972.9|199822.9|199955.5|199805.5|29
1632398560000|2021-09-23 12:02:40|199962.5|199812.5|199906.8|199756.8|199962.5|199839.9|199889.9|199756.8|35
1632398570000|2021-09-23 12:02:50|199909.1|199759.1|199910.8|199760.8|199914.9|199764.9|199904.9|199754.9|25
1632398580000|2021-09-23 12:03:00|199911|199761|199893.9|199743.9|199911|199761|199887.4|199737.4|36
1632398590000|2021-09-23 12:03:10|199868.2|199718.2|199861.7|199711.7|199868.2|199718.2|199854.1|199704.1|33
1632398600000|2021-09-23 12:03:20|199863.8|199713.8|199866.2|199716.2|199868.1|199718.1|199861|199711|31
1632398610000|2021-09-23 12:03:30|199865.8|199715.8|199903|199753|199917.7|199767.7|199865.8|199715.8|34
1632398620000|2021-09-23 12:03:40|199901|199751|199906|199756|199908.5|199758.5|199901|199751|26
1632398630000|2021-09-23 12:03:50|199911.6|199761.6|199919|199769|199920.7|199770.7|199909.5|199759.5|22
1632398640000|2021-09-23 12:04:00|199918.2|199768.2|199908.6|199758.6|199954.2|199804.2|199906.7|199756.7|39
1632398650000|2021-09-23 12:04:10|199907.6|199757.6|199925.6|199775.6|199937.4|199787.4|199904.9|199754.9|37
1632398660000|2021-09-23 12:04:20|199925.7|199775.7|199932.7|199782.7|199937.9|199787.9|199894.9|199744.9|37
1632398670000|2021-09-23 12:04:30|199931.8|199781.8|199934.1|199784.1|199939.3|199789.3|199918.7|199768.7|38
1632398680000|2021-09-23 12:04:40|199935.8|199785.8|199923.6|199773.6|199935.8|199785.8|199916.4|199766.4|32
1632398690000|2021-09-23 12:04:50|199925.5|199775.5|199966.7|199816.7|199966.7|199816.7|199925.5|199775.5|34
1632398700000|2021-09-23 12:05:00|199975|199825|199986.5|199836.5|199988|199838|199966.7|199816.7|37
1632398710000|2021-09-23 12:05:10|199985.5|199835.5|199995.2|199845.2|200010.2|199860.2|199985.5|199835.5|34
1632398720000|2021-09-23 12:05:20|199997.9|199847.9|199991.5|199841.5|200008.4|199858.4|199991.5|199841.5|32
1632398730000|2021-09-23 12:05:30|199991.1|199841.1|199969.3|199819.3|199995|199845|199969.3|199819.3|27
1632398740000|2021-09-23 12:05:40|199971.1|199821.1|199974.7|199824.7|199974.7|199824.7|199935.1|199785.1|31
1632398750000|2021-09-23 12:05:50|199974.9|199824.9|199983.7|199833.7|199989.9|199839.9|199972.4|199822.4|35
1632398760000|2021-09-23 12:06:00|199977.5|199827.5|199973.3|199823.3|199979.5|199829.5|199972.1|199822.1|37
1632398770000|2021-09-23 12:06:10|199972.3|199822.3|199943.9|199793.9|199973.7|199823.7|199938.1|199788.1|38
1632398780000|2021-09-23 12:06:20|199943.8|199793.8|199968.8|199818.8|199981|199831|199943.8|199793.8|31
1632398790000|2021-09-23 12:06:30|199969|199819|199934.5|199784.5|199970.1|199820.1|199932|199782|37
1632398800000|2021-09-23 12:06:40|199927.8|199777.8|199959.5|199809.5|199970.6|199820.6|199919.4|199769.4|37
1632398810000|2021-09-23 12:06:50|199923.1|199773.1|199931.7|199781.7|199954.6|199804.6|199913.3|199763.3|37
1632398820000|2021-09-23 12:07:00|199930.6|199780.6|199937.9|199787.9|199939.4|199789.4|199927.3|199777.3|21
1632398830000|2021-09-23 12:07:10|199937.5|199787.5|199940.6|199790.6|199943|199793|199930.7|199780.7|32
1632398840000|2021-09-23 12:07:20|199941.4|199791.4|199934.6|199784.6|199944.1|199794.1|199934.6|199784.6|26
1632398850000|2021-09-23 12:07:30|199937.4|199787.4|199936.1|199786.1|199940.2|199790.2|199928.1|199778.1|27
1632398860000|2021-09-23 12:07:40|199936.8|199786.8|199939.8|199789.8|199944.4|199794.4|199933.4|199783.4|37
1632398870000|2021-09-23 12:07:50|199940|199790|199941.3|199791.3|199941.3|199791.3|199938.9|199788.9|29
1632398880000|2021-09-23 12:08:00|199941.5|199791.5|199942.1|199792.1|199942.8|199792.8|199933.8|199783.8|27
1632398890000|2021-09-23 12:08:10|199941.9|199791.9|199926|199776|199942.7|199792.7|199917.5|199767.5|25
1632398900000|2021-09-23 12:08:20|199922.2|199772.2|199906.2|199756.2|199923.8|199773.8|199902.5|199752.5|26
1632398910000|2021-09-23 12:08:30|199905.2|199755.2|199906.3|199756.3|199906.3|199756.3|199900.9|199750.9|30
1632398920000|2021-09-23 12:08:40|199906|199756|199906.7|199756.7|199910.3|199760.3|199906|199756|27
1632398930000|2021-09-23 12:08:50|199907.8|199757.8|199927.1|199777.1|199927.1|199777.1|199907.5|199757.5|30
1632398940000|2021-09-23 12:09:00|199926.2|199776.2|199933.1|199783.1|199933.1|199783.1|199926.2|199776.2|25
1632398950000|2021-09-23 12:09:10|199932.6|199782.6|199913.8|199763.8|199933.3|199783.3|199905.2|199755.2|24
1632398960000|2021-09-23 12:09:20|199917|199767|199927.9|199777.9|199929.2|199779.2|199917|199767|25
1632398970000|2021-09-23 12:09:30|199927.8|199777.8|199928.2|199778.2|199930.3|199780.3|199926.8|199776.8|21
1632398980000|2021-09-23 12:09:40|199927.5|199777.5|199929.4|199779.4|199932.7|199782.7|199926.4|199776.4|20
1632398990000|2021-09-23 12:09:50|199928.2|199778.2|199933|199783|199933.2|199783.2|199927.8|199777.8|12
1632399000000|2021-09-23 12:10:00|199933.5|199783.5|199924.6|199774.6|199935.6|199785.6|199920.8|199770.8|21
1632399010000|2021-09-23 12:10:10|199923.5|199773.5|199920|199770|199924.7|199774.7|199917.8|199767.8|24
1632399020000|2021-09-23 12:10:20|199919.6|199769.6|199919.9|199769.9|199923.7|199773.7|199905|199755|32
1632399030000|2021-09-23 12:10:30|199917.9|199767.9|199912.6|199762.6|199920.9|199770.9|199910.6|199760.6|31
1632399040000|2021-09-23 12:10:40|199911.9|199761.9|199925.6|199775.6|199927.7|199777.7|199911.4|199761.4|28
1632399050000|2021-09-23 12:10:50|199924.3|199774.3|199936.9|199786.9|199968.6|199818.6|199924.3|199774.3|30
1632399060000|2021-09-23 12:11:00|199935.6|199785.6|199936.5|199786.5|199938.7|199788.7|199932.1|199782.1|31
1632399070000|2021-09-23 12:11:10|199937.5|199787.5|199936.9|199786.9|199942.1|199792.1|199936.8|199786.8|32
1632399080000|2021-09-23 12:11:20|199936.2|199786.2|199966.9|199816.9|199969.7|199819.7|199936.1|199786.1|33
1632399090000|2021-09-23 12:11:30|199965.5|199815.5|199973.5|199823.5|199974.6|199824.6|199965.5|199815.5|24
1632399100000|2021-09-23 12:11:40|199973.8|199823.8|199973.3|199823.3|199974.6|199824.6|199970.3|199820.3|23
1632399110000|2021-09-23 12:11:50|199974.3|199824.3|199976.5|199826.5|199976.9|199826.9|199974.3|199824.3|19
1632399120000|2021-09-23 12:12:00|199975.5|199825.5|200013.4|199863.4|200013.4|199863.4|199974.1|199824.1|27
1632399130000|2021-09-23 12:12:10|200015.3|199865.3|200011.4|199861.4|200016.6|199866.6|200010.4|199860.4|27
1632399140000|2021-09-23 12:12:20|200013.9|199863.9|200013.3|199863.3|200013.9|199863.9|200011.7|199861.7|17
1632399150000|2021-09-23 12:12:30|200013.7|199863.7|200010.1|199860.1|200013.7|199863.7|200004|199854|26
1632399160000|2021-09-23 12:12:40|200010.6|199860.6|200027.2|199877.2|200027.5|199877.5|200009.6|199859.6|25
1632399170000|2021-09-23 12:12:50|200027.1|199877.1|200024.5|199874.5|200028.6|199878.6|200024.5|199874.5|22
1632399180000|2021-09-23 12:13:00|200024.3|199874.3|200028.3|199878.3|200029.1|199879.1|200021.7|199871.7|29
1632399190000|2021-09-23 12:13:10|200028|199878|200024|199874|200028.8|199878.8|200022.5|199872.5|18
1632399200000|2021-09-23 12:13:20|200024.5|199874.5|200029.3|199879.3|200035.5|199885.5|200024.1|199874.1|20
1632399210000|2021-09-23 12:13:30|200029.1|199879.1|200026.7|199876.7|200030.3|199880.3|200019.4|199869.4|21
1632399220000|2021-09-23 12:13:40|200026.8|199876.8|200027.8|199877.8|200029.8|199879.8|200026.5|199876.5|27
1632399230000|2021-09-23 12:13:50|200028.9|199878.9|200027|199877|200035.5|199885.5|200026.3|199876.3|30
1632399240000|2021-09-23 12:14:00|200027.5|199877.5|200029|199879|200033|199883|200027.2|199877.2|24
1632399250000|2021-09-23 12:14:10|200029.3|199879.3|200034.3|199884.3|200034.3|199884.3|200029.3|199879.3|16
1632399260000|2021-09-23 12:14:20|200035.4|199885.4|200036.3|199886.3|200038.1|199888.1|200033.4|199883.4|26
1632399270000|2021-09-23 12:14:30|200036.2|199886.2|200067.6|199917.6|200069.6|199919.6|200036.2|199886.2|26
1632399280000|2021-09-23 12:14:40|200063.6|199913.6|200066|199916|200074|199924|200062.7|199912.7|23
1632399290000|2021-09-23 12:14:50|200069.1|199919.1|200069.8|199919.8|200070.7|199920.7|200065|199915|29
1632399300000|2021-09-23 12:15:00|200069.1|199919.1|200017.2|199867.2|200074.2|199924.2|200017.2|199867.2|37
1632399310000|2021-09-23 12:15:10|200017.8|199867.8|199997.9|199847.9|200026.5|199876.5|199996.6|199846.6|34
1632399320000|2021-09-23 12:15:20|199998.1|199848.1|199996.8|199846.8|199999.4|199849.4|199994.7|199844.7|32
1632399330000|2021-09-23 12:15:30|199983.7|199833.7|200024.7|199874.7|200030.6|199880.6|199976.6|199826.6|33
1632399340000|2021-09-23 12:15:40|200023.6|199873.6|200025.8|199875.8|200027.5|199877.5|200022|199872|22
1632399350000|2021-09-23 12:15:50|200027.5|199877.5|199993.4|199843.4|200030|199880|199993|199843|27
1632399360000|2021-09-23 12:16:00|199992.3|199842.3|199986.8|199836.8|200000.9|199850.9|199985.2|199835.2|33
1632399370000|2021-09-23 12:16:10|199989|199839|200000|199850|200001.6|199851.6|199989|199839|25
1632399380000|2021-09-23 12:16:20|199999.8|199849.8|199996.2|199846.2|200000.3|199850.3|199986.5|199836.5|30
1632399390000|2021-09-23 12:16:30|199996.5|199846.5|199986.7|199836.7|199996.5|199846.5|199983.7|199833.7|22
1632399400000|2021-09-23 12:16:40|199986.3|199836.3|200003.1|199853.1|200007.8|199857.8|199984.9|199834.9|18
1632399410000|2021-09-23 12:16:50|200004.3|199854.3|200004.2|199854.2|200008.4|199858.4|200001.6|199851.6|17
1632399420000|2021-09-23 12:17:00|200003.9|199853.9|199999.5|199849.5|200005.1|199902.7|199952.7|199848.9|21
1632399430000|2021-09-23 12:17:10|199999.3|199849.3|200064.9|199914.9|200064.9|199914.9|199999.3|199849.3|36
1632399440000|2021-09-23 12:17:20|200062.6|199912.6|200070.8|199920.8|200072.7|199922.7|200061.1|199911.1|32
1632399450000|2021-09-23 12:17:30|200071.2|199921.2|200066.3|199916.3|200092.6|199990.5|200040.5|199915.5|35
1632399460000|2021-09-23 12:17:40|200066.4|199916.4|200088|199938|200088|199989.8|200032.8|199908.6|35
1632399470000|2021-09-23 12:17:50|200080.1|199930.1|200079.3|199929.3|200080.1|199930.1|200072.7|199922.7|29
1632399480000|2021-09-23 12:18:00|200078.7|199928.7|200081.1|199931.1|200081.1|199931.1|200066.9|199916.9|32
1632399490000|2021-09-23 12:18:10|200083|199933|200080.5|199930.5|200083.1|199933.1|200074.8|199924.8|28
1632399500000|2021-09-23 12:18:20|200080.4|199930.4|200076.9|199926.9|200081|199931|200076.6|199926.6|13
1632399510000|2021-09-23 12:18:30|200075.9|199925.9|200080.4|199930.4|200081.2|199931.2|200075.9|199925.9|27
1632399520000|2021-09-23 12:18:40|200079.4|199929.4|200079.7|199929.7|200081.9|199931.9|200079.1|199929.1|15
1632399530000|2021-09-23 12:18:50|200080.5|199930.5|200078.3|199928.3|200081.1|199931.1|200078.1|199928.1|21
1632399540000|2021-09-23 12:19:00|200078.5|199928.5|200092.2|199942.2|200092.2|199942.2|200078.3|199928.3|25
1632399550000|2021-09-23 12:19:10|200096.7|199946.7|200098.6|199948.6|200098.6|199948.6|200092.5|199942.5|33
1632399560000|2021-09-23 12:19:20|200098|199948|200100|199950|200101.6|199951.6|200098|199948|21
1632399570000|2021-09-23 12:19:30|200098.7|199948.7|200107.8|199957.8|200107.8|199957.8|200098.4|199948.4|20
1632399580000|2021-09-23 12:19:40|200107.3|199957.3|200105.5|199955.5|200109|200005.1|200052.6|199952.6|22
1632399590000|2021-09-23 12:19:50|200105.3|199955.3|200077.2|199927.2|200105.3|199974.4|200024.4|199927.2|31
1632399600000|2021-09-23 12:20:00|200050.6|199900.6|200053.2|199903.2|200068.6|199918.6|200031.2|199881.2|39
1632399610000|2021-09-23 12:20:10|200050.5|199900.5|200061.5|199911.5|200061.5|199911.5|200045.5|199895.5|34
1632399620000|2021-09-23 12:20:20|200059|199909|200084|199934|200085|199935|200059|199909|34
1632399630000|2021-09-23 12:20:30|200085.9|199935.9|200088.2|199938.2|200090.7|199940.7|200085.4|199935.4|26
1632399640000|2021-09-23 12:20:40|200088.8|199938.8|200094|199944|200094|199944|200078.6|199928.6|29
1632399650000|2021-09-23 12:20:50|200094.4|199944.4|200096.1|199946.1|200101.2|199991.4|200041.4|199927.7|33
1632399660000|2021-09-23 12:21:00|200094.9|199944.9|200096.8|199946.8|200097.8|199947.8|200093.9|199943.9|20
1632399670000|2021-09-23 12:21:10|200097.3|199947.3|200043.9|199893.9|200097.3|199947.3|200040.1|199890.1|28
1632399680000|2021-09-23 12:21:20|200044.4|199894.4|200042.5|199892.5|200045.5|199895.5|200039.5|199889.5|28
1632399690000|2021-09-23 12:21:30|200043|199893|200055.1|199905.1|200057.5|199907.5|200043|199893|27
1632399700000|2021-09-23 12:21:40|200053.1|199903.1|200048.8|199898.8|200055.6|199905.6|200048.4|199898.4|18
1632399710000|2021-09-23 12:21:50|200050.4|199900.4|200058.2|199908.2|200058.5|199908.5|200050.4|199900.4|22
1632399720000|2021-09-23 12:22:00|200059.8|199909.8|200076.3|199926.3|200081.7|199931.7|200059.8|199909.8|30
1632399730000|2021-09-23 12:22:10|200077.1|199927.1|200075.2|199925.2|200079.1|199929.1|200074.2|199924.2|23
1632399740000|2021-09-23 12:22:20|200076.7|199926.7|200073.5|199923.5|200077|199927|200073.5|199923.5|16
1632399750000|2021-09-23 12:22:30|200073.6|199923.6|200075.3|199925.3|200075.3|199925.3|200073.6|199923.6|10
1632399760000|2021-09-23 12:22:40|200075.4|199925.4|200078.9|199928.9|200078.9|199928.9|200074.1|199924.1|13
1632399770000|2021-09-23 12:22:50|200079.6|199929.6|200065.3|199915.3|200079.6|199929.6|200065.3|199915.3|28
1632399780000|2021-09-23 12:23:00|200065.4|199915.4|200057.4|199907.4|200068.1|199918.1|200056.5|199906.5|34
1632399790000|2021-09-23 12:23:10|200057.6|199907.6|200061.2|199911.2|200062.1|199912.1|200057.5|199907.5|27
1632399800000|2021-09-23 12:23:20|200060.9|199910.9|200067|199917|200069.4|199919.4|200060.8|199910.8|30
1632399810000|2021-09-23 12:23:30|200067.9|199917.9|200076.7|199926.7|200076.7|199926.7|200059.8|199909.8|31
1632399820000|2021-09-23 12:23:40|200077.7|199927.7|200092.3|199942.3|200092.3|199942.3|200077.3|199927.3|30
1632399830000|2021-09-23 12:23:50|200092|199942|200098.4|199948.4|200099.8|199949.8|200090|199940|24
1632399840000|2021-09-23 12:24:00|200101|199951|200101.2|199951.2|200101.4|199951.4|200095.5|199945.5|26
1632399850000|2021-09-23 12:24:10|200100.2|199950.2|200098.9|199948.9|200100.2|199995.7|200043.8|199945|18
1632399860000|2021-09-23 12:24:20|200101.8|199951.8|200097|199947|200102.8|199952.8|200097|199947|28
1632399870000|2021-09-23 12:24:30|200097.8|199947.8|200093.1|199943.1|200098.5|199948.5|200092.3|199942.3|21
1632399880000|2021-09-23 12:24:40|200093|199943|200040.1|199990.1|200094.7|199990.1|200035.6|199933.2|26
1632399890000|2021-09-23 12:24:50|200098.1|199948.1|200100.6|199950.6|200100.8|199950.8|200094.1|199944.1|29
1632399900000|2021-09-23 12:25:00|200097.3|199947.3|200065.7|199915.7|200097.3|199985.1|200017.2|199914.2|37
1632399910000|2021-09-23 12:25:10|200063.2|199913.2|200060.9|199910.9|200064.7|199963.3|200011.1|199909.9|29
1632399920000|2021-09-23 12:25:20|200062.1|199912.1|200063.9|199913.9|200068|199918|200061.4|199911.4|23
1632399930000|2021-09-23 12:25:30|200063.5|199913.5|200064.1|199914.1|200065.5|199915.5|200062.5|199912.5|23
1632399940000|2021-09-23 12:25:40|200064.6|199914.6|200064.4|199914.4|200065.8|199915.8|200062.1|199912.1|13
1632399950000|2021-09-23 12:25:50|200063.3|199913.3|200062.5|199912.5|200066.6|199916.6|200057.2|199907.2|31
1632399960000|2021-09-23 12:26:00|200063.8|199913.8|200067.2|199917.2|200068.8|199918.8|200063.8|199913.8|26
1632399970000|2021-09-23 12:26:10|200063.2|199913.2|200066.2|199916.2|200068.9|199918.9|200063.2|199913.2|18
1632399980000|2021-09-23 12:26:20|200065.7|199915.7|200067.8|199917.8|200070.2|199920.2|200065.7|199915.7|24
1632399990000|2021-09-23 12:26:30|200068.2|199918.2|200069.7|199919.7|200072.1|199968.6|200018.6|199914.7|22
1632400000000|2021-09-23 12:26:40|200070.1|199920.1|200069|199919|200071.1|199921.1|200068.4|199918.4|22
1632400010000|2021-09-23 12:26:50|200069.3|199919.3|200068.9|199918.9|200070.2|199969.4|200019.1|199918.6|19
1632400020000|2021-09-23 12:27:00|200069|199919|200019.7|199969.7|200073.3|199969.7|200016.8|199914.3|22
1632400030000|2021-09-23 12:27:10|200019.8|199969.8|200064.7|199914.7|200073|199972.4|200014.8|199914.7|23
1632400040000|2021-09-23 12:27:20|200064.9|199914.9|200060.8|199910.8|200068.8|199918.8|200060.8|199910.8|21
1632400050000|2021-09-23 12:27:30|200060.9|199910.9|200060.5|199910.5|200061.5|199911.5|200059.5|199909.5|14
1632400060000|2021-09-23 12:27:40|200060.8|199910.8|200065.5|199915.5|200065.5|199915.5|200059.1|199909.1|25
1632400070000|2021-09-23 12:27:50|200065.7|199915.7|200071.7|199921.7|200071.7|199921.7|200065.3|199915.3|30
1632400080000|2021-09-23 12:28:00|200064.2|199914.2|200063.7|199913.7|200066.4|199916.4|200062.1|199912.1|24
1632400090000|2021-09-23 12:28:10|200064.5|199914.5|200064.7|199914.7|200064.7|199914.7|200062.7|199912.7|9
1632400100000|2021-09-23 12:28:20|200064.5|199914.5|200062.8|199912.8|200064.7|199914.7|200062.3|199912.3|12
1632400110000|2021-09-23 12:28:30|200064.1|199914.1|200062|199912|200064.1|199914.1|200058.4|199908.4|21
1632400120000|2021-09-23 12:28:40|200061.4|199911.4|200065.2|199915.2|200065.6|199915.6|200061.3|199911.3|13
1632400130000|2021-09-23 12:28:50|200065.1|199915.1|200060.6|199910.6|200065.1|199915.1|200060.6|199910.6|13
1632400140000|2021-09-23 12:29:00|200060.8|199910.8|200063.4|199913.4|200063.5|199913.5|200060.8|199910.8|13
1632400150000|2021-09-23 12:29:10|200063|199913|200067.3|199917.3|200068.6|199918.6|200062.9|199912.9|14
1632400160000|2021-09-23 12:29:20|200082.9|199932.9|200083.2|199933.2|200087.5|199937.5|200078.7|199928.7|27
1632400170000|2021-09-23 12:29:30|200083|199933|200092|199942|200094.8|199944.8|200081.7|199931.7|35
1632400180000|2021-09-23 12:29:40|200091.5|199941.5|200071.7|199921.7|200095.4|199945.4|200070|199920|26
1632400190000|2021-09-23 12:29:50|200072.1|199922.1|200064.7|199914.7|200072.1|199922.1|200064.7|199914.7|31
1632400200000|2021-09-23 12:30:00|200064.4|199914.4|200055.9|199905.9|200069.2|199919.2|200055.9|199905.9|31
1632400210000|2021-09-23 12:30:10|200057.7|199907.7|200067.4|199917.4|200068.1|199918.1|200052.7|199902.7|34
1632400220000|2021-09-23 12:30:20|200066.6|199916.6|200065.4|199915.4|200072.2|199922.2|200061.3|199911.3|35
1632400230000|2021-09-23 12:30:30|200063.2|199913.2|200057.3|199907.3|200072.2|199922.2|200051.6|199901.6|29
1632400240000|2021-09-23 12:30:40|200058.7|199908.7|200055.8|199905.8|200060.6|199910.6|200055.8|199905.8|25
1632400250000|2021-09-23 12:30:50|200057.3|199907.3|200072.6|199922.6|200078.1|199928.1|200057.3|199907.3|30
1632400260000|2021-09-23 12:31:00|200072|199922|200061.2|199911.2|200080.4|199930.4|200057.4|199907.4|35
1632400270000|2021-09-23 12:31:10|200062.1|199912.1|200061.3|199911.3|200062.9|199912.9|200060|199910|27
1632400280000|2021-09-23 12:31:20|200065.4|199915.4|200087|199937|200092.2|199942.2|200065.1|199915.1|26
1632400290000|2021-09-23 12:31:30|200086.7|199936.7|200089.8|199939.8|200090.1|199940.1|200086.4|199936.4|22
1632400300000|2021-09-23 12:31:40|200068.3|199918.3|200062|199912|200068.3|199918.3|200052.1|199902.1|33
1632400310000|2021-09-23 12:31:50|200061.5|199911.5|200061.1|199911.1|200068.2|199918.2|200057.2|199907.2|30
1632400320000|2021-09-23 12:32:00|200070.4|199920.4|200072|199922|200075.5|199925.5|200064.7|199914.7|29
1632400330000|2021-09-23 12:32:10|200073.4|199923.4|200069.1|199919.1|200074.8|199924.8|200068|199918|25
1632400340000|2021-09-23 12:32:20|200068.9|199918.9|200102.9|199952.9|200110.7|199960.7|200068.9|199918.9|34
1632400350000|2021-09-23 12:32:30|200101.8|199951.8|200099.5|199949.5|200104.1|199954.1|200099.3|199949.3|24
1632400360000|2021-09-23 12:32:40|200099.6|199949.6|200052|199902|200100.7|199950.7|200046.5|199896.5|28
1632400370000|2021-09-23 12:32:50|200052.1|199902.1|200045.7|199895.7|200054.9|199904.9|200043.7|199893.7|34
1632400380000|2021-09-23 12:33:00|200045.8|199895.8|200011.8|199861.8|200045.8|199895.8|200000.5|199850.5|30
1632400390000|2021-09-23 12:33:10|200012.4|199862.4|200008.5|199858.5|200020.1|199870.1|200008.1|199858.1|35
1632400400000|2021-09-23 12:33:20|200008.4|199858.4|200001.6|199851.6|200010.2|199860.2|199996.9|199846.9|34
1632400410000|2021-09-23 12:33:30|200000|199850|199991.8|199841.8|200003.6|199853.6|199988.5|199838.5|30
1632400420000|2021-09-23 12:33:40|199986.3|199836.3|199987.2|199837.2|199990.8|199840.8|199985.2|199835.2|28
1632400430000|2021-09-23 12:33:50|199988|199838|199987.4|199837.4|199989.4|199839.4|199972.7|199822.7|32
1632400440000|2021-09-23 12:34:00|199987.6|199837.6|200027.8|199877.8|200027.8|199877.8|199986.1|199836.1|31
1632400450000|2021-09-23 12:34:10|200021.9|199871.9|200048.7|199898.7|200056.1|199906.1|200020.5|199870.5|32
1632400460000|2021-09-23 12:34:20|200055|199905|200062.8|199912.8|200063.8|199913.8|200055|199905|32
1632400470000|2021-09-23 12:34:30|200060.4|199910.4|200049.1|199899.1|200060.8|199910.8|200014|199864|35
1632400480000|2021-09-23 12:34:40|200049.6|199899.6|200022.3|199872.3|200065.2|199915.2|200019.4|199869.4|31
1632400490000|2021-09-23 12:34:50|200022.4|199872.4|200022.6|199872.6|200024.2|199874.2|200012.4|199862.4|29
1632400500000|2021-09-23 12:35:00|200028.2|199878.2|200030.1|199880.1|200034.7|199884.7|200019|199869|34
1632400510000|2021-09-23 12:35:10|200030|199880|200042|199892|200043.2|199893.2|200027.6|199877.6|21
1632400520000|2021-09-23 12:35:20|200037.9|199887.9|200023.1|199873.1|200037.9|199887.9|200023.1|199873.1|27
1632400530000|2021-09-23 12:35:30|200020.7|199870.7|200023.3|199873.3|200023.7|199873.7|200011.6|199861.6|28
1632400540000|2021-09-23 12:35:40|200023|199873|200020.9|199870.9|200027.9|199877.9|200018.3|199868.3|22
1632400550000|2021-09-23 12:35:50|200021.6|199871.6|200019.8|199869.8|200022.2|199872.2|200019.1|199869.1|22
1632400560000|2021-09-23 12:36:00|200018.9|199868.9|200035.5|199885.5|200036.6|199886.6|200018.9|199868.9|35
1632400570000|2021-09-23 12:36:10|200035.7|199885.7|200050.2|199900.2|200051.9|199901.9|200035.7|199885.7|34
1632400580000|2021-09-23 12:36:20|200050.1|199900.1|200030.9|199880.9|200050.1|199900.1|200016.6|199866.6|34
1632400590000|2021-09-23 12:36:30|200031.4|199881.4|200033.6|199883.6|200033.6|199883.6|200014|199864|35
1632400600000|2021-09-23 12:36:40|200032.2|199882.2|200042.3|199892.3|200044.1|199894.1|200027.7|199877.7|25
1632400610000|2021-09-23 12:36:50|200038.8|199888.8|200010.3|199860.3|200048|199898|200006.3|199856.3|34
1632400620000|2021-09-23 12:37:00|200010.9|199860.9|199994.6|199844.6|200010.9|199860.9|199984.6|199834.6|35
1632400630000|2021-09-23 12:37:10|199993.6|199843.6|199985.9|199835.9|199996.6|199846.6|199968.4|199818.4|34
1632400640000|2021-09-23 12:37:20|199987|199837|199980.5|199830.5|199987.2|199837.2|199973|199823|25
1632400650000|2021-09-23 12:37:30|199980.4|199830.4|199983.5|199833.5|199983.5|199833.5|199978.7|199828.7|21
1632400660000|2021-09-23 12:37:40|199984.4|199834.4|199976.1|199826.1|199984.8|199834.8|199973.6|199823.6|36
1632400670000|2021-09-23 12:37:50|199976.8|199826.8|199979.5|199829.5|199984.2|199834.2|199973.8|199823.8|32
1632400680000|2021-09-23 12:38:00|199978.8|199828.8|199974.2|199824.2|199990.6|199840.6|199974.2|199824.2|37
1632400690000|2021-09-23 12:38:10|199980.8|199830.8|199994.3|199844.3|199995.3|199845.3|199977.4|199827.4|33
1632400700000|2021-09-23 12:38:20|199997.1|199847.1|199984.9|199834.9|199997.1|199847.1|199983.9|199833.9|28
1632400710000|2021-09-23 12:38:30|199985.6|199835.6|199981.2|199831.2|199993.9|199843.9|199981.2|199831.2|22
1632400720000|2021-09-23 12:38:40|199982.1|199832.1|199991.6|199841.6|199995|199845|199976.6|199826.6|28
1632400730000|2021-09-23 12:38:50|199994.5|199844.5|199988.9|199838.9|199994.5|199844.5|199984.8|199834.8|29
1632400740000|2021-09-23 12:39:00|199989.5|199839.5|199977.7|199827.7|199991.1|199841.1|199977.7|199827.7|29
1632400750000|2021-09-23 12:39:10|199979|199829|199986.4|199836.4|199990.6|199840.6|199979|199829|37
1632400760000|2021-09-23 12:39:20|199986.6|199836.6|199978.7|199828.7|199988.7|199838.7|199977.4|199827.4|26
1632400770000|2021-09-23 12:39:30|199979.3|199829.3|199977.7|199827.7|199987.3|199889.5|199936.4|199827.7|28
1632400780000|2021-09-23 12:39:40|199977.1|199827.1|199986.8|199836.8|199987.9|199837.9|199977.1|199827.1|21
1632400790000|2021-09-23 12:39:50|199979.7|199829.7|199912|199762|199980.8|199858.5|199908.5|199762|24
1632400800000|2021-09-23 12:40:00|199913|199763|199952.7|199802.7|199954|199838.4|199888.4|199762.6|39
1632400810000|2021-09-23 12:40:10|199952.9|199802.9|199940.5|199790.5|199954.4|199804.4|199940.5|199790.5|36
1632400820000|2021-09-23 12:40:20|199939.7|199789.7|199948.5|199798.5|199950.9|199800.9|199939|199789|35
1632400830000|2021-09-23 12:40:30|199948.7|199798.7|199974.2|199824.2|199975.6|199825.6|199948|199798|28
1632400840000|2021-09-23 12:40:40|199975.4|199825.4|199981.9|199831.9|199997.8|199847.8|199972.5|199822.5|31
1632400850000|2021-09-23 12:40:50|199984.1|199834.1|199986.6|199836.6|199991.4|199841.4|199981.1|199831.1|34
1632400860000|2021-09-23 12:41:00|199987|199837|199988.1|199838.1|199989.9|199839.9|199982.2|199832.2|29
1632400870000|2021-09-23 12:41:10|199988.7|199838.7|199980.7|199830.7|199993.9|199843.9|199980.2|199830.2|26
1632400880000|2021-09-23 12:41:20|199983.4|199833.4|199957.4|199807.4|199983.4|199833.4|199954.1|199804.1|28
1632400890000|2021-09-23 12:41:30|199956.1|199806.1|199983.1|199833.1|199983.1|199833.1|199952.4|199802.4|29
1632400900000|2021-09-23 12:41:40|199983.7|199833.7|199972|199822|199986|199836|199972|199822|29
1632400910000|2021-09-23 12:41:50|199964.7|199814.7|199944.8|199794.8|199967|199842.8|199892.8|199785.5|33
1632400920000|2021-09-23 12:42:00|199944.3|199794.3|199951.9|199801.9|199956.3|199806.3|199938.4|199788.4|28
1632400930000|2021-09-23 12:42:10|199951.8|199801.8|199947.7|199797.7|199951.8|199801.8|199947.2|199797.2|19
1632400940000|2021-09-23 12:42:20|199947.9|199797.9|199949.5|199799.5|199949.5|199799.5|199945.5|199795.5|16
1632400950000|2021-09-23 12:42:30|199949.8|199799.8|199946.9|199796.9|199955|199805|199945.8|199795.8|24
1632400960000|2021-09-23 12:42:40|199945|199795|199985.2|199835.2|199986.8|199836.8|199945|199795|37
1632400970000|2021-09-23 12:42:50|199985.3|199835.3|199986.1|199836.1|199986.9|199836.9|199982.9|199832.9|28
1632400980000|2021-09-23 12:43:00|199985.3|199835.3|199979.3|199829.3|199986|199836|199975.8|199825.8|26
1632400990000|2021-09-23 12:43:10|199981.2|199831.2|199986.5|199836.5|199992.3|199842.3|199980.5|199830.5|29
1632401000000|2021-09-23 12:43:20|199986.7|199836.7|200024.1|199874.1|200026.7|199876.7|199984.6|199834.6|30
1632401010000|2021-09-23 12:43:30|200025.5|199875.5|200025.4|199875.4|200026.2|199876.2|200024.1|199874.1|18
1632401020000|2021-09-23 12:43:40|200025.8|199875.8|200020.4|199870.4|200026|199876|200019.8|199869.8|23
1632401030000|2021-09-23 12:43:50|200021.1|199871.1|200025|199875|200027.5|199877.5|200018|199868|26
1632401040000|2021-09-23 12:44:00|200025.9|199875.9|200021.1|199871.1|200027|199877|200019.4|199869.4|13
1632401050000|2021-09-23 12:44:10|200020.9|199870.9|200022.7|199872.7|200024.7|199874.7|200019.1|199869.1|22
1632401060000|2021-09-23 12:44:20|200024.6|199874.6|200020.8|199870.8|200024.6|199874.6|200014.5|199864.5|28
1632401070000|2021-09-23 12:44:30|200019.8|199869.8|199976.4|199826.4|200019.8|199869.8|199976.3|199826.3|28
1632401080000|2021-09-23 12:44:40|199978.4|199828.4|199984.6|199834.6|199989.9|199839.9|199977.8|199827.8|30
1632401090000|2021-09-23 12:44:50|199984.3|199834.3|199968.3|199818.3|199986.6|199836.6|199963.7|199813.7|32
1632401100000|2021-09-23 12:45:00|199967.7|199817.7|199988.9|199838.9|199991.7|199841.7|199967.1|199817.1|31
1632401110000|2021-09-23 12:45:10|199989.5|199839.5|199995.6|199845.6|199998.6|199848.6|199989.1|199839.1|27
1632401120000|2021-09-23 12:45:20|199988.2|199838.2|199989.4|199839.4|199992|199842|199987.7|199837.7|26
1632401130000|2021-09-23 12:45:30|199990.4|199840.4|200021.9|199871.9|200021.9|199899.9|199949.9|199838.7|28
1632401140000|2021-09-23 12:45:40|200023.1|199873.1|200057.5|199907.5|200071.8|199921.8|200020.8|199870.8|31
1632401150000|2021-09-23 12:45:50|200059.8|199909.8|200058.7|199908.7|200060.9|199910.9|200057.1|199907.1|24
1632401160000|2021-09-23 12:46:00|200059.3|199909.3|200054|199904|200061.6|199911.6|200054|199904|30
1632401170000|2021-09-23 12:46:10|200036.5|199886.5|200030.5|199880.5|200036.5|199886.5|200029.8|199879.8|27
1632401180000|2021-09-23 12:46:20|200030.4|199880.4|200027.2|199877.2|200031.5|199881.5|200017.5|199867.5|25
1632401190000|2021-09-23 12:46:30|200025.4|199875.4|200020|199870|200030.9|199880.9|200018.2|199868.2|31
1632401200000|2021-09-23 12:46:40|200020.7|199870.7|200028.4|199878.4|200028.4|199878.4|200014.7|199864.7|31
1632401210000|2021-09-23 12:46:50|200028.9|199878.9|199992.4|199842.4|200030.3|199880.3|199990.5|199840.5|17
1632401220000|2021-09-23 12:47:00|199991.3|199841.3|199992.5|199842.5|199997.7|199847.7|199987.3|199837.3|22
1632401230000|2021-09-23 12:47:10|199991|199841|199981.8|199831.8|199991|199841|199976.5|199826.5|28
1632401240000|2021-09-23 12:47:20|199982|199832|199981|199831|199984.6|199834.6|199949.7|199799.7|34
1632401250000|2021-09-23 12:47:30|199971.8|199821.8|199968.2|199818.2|199971.8|199821.8|199965.3|199815.3|25
1632401260000|2021-09-23 12:47:40|199968.4|199818.4|199964.4|199814.4|199970.3|199820.3|199963.5|199813.5|27
1632401270000|2021-09-23 12:47:50|199965.9|199815.9|199948.5|199798.5|199971.6|199821.6|199947|199797|34
1632401280000|2021-09-23 12:48:00|199948.3|199798.3|199949.5|199799.5|199956.7|199806.7|199944.5|199794.5|25
1632401290000|2021-09-23 12:48:10|199949.7|199799.7|199954.5|199804.5|199954.6|199804.6|199946.7|199796.7|26
1632401300000|2021-09-23 12:48:20|199953.1|199803.1|199952|199802|199954.8|199804.8|199949|199799|25
1632401310000|2021-09-23 12:48:30|199952.9|199802.9|199955.3|199805.3|199957.6|199807.6|199949.2|199799.2|25
1632401320000|2021-09-23 12:48:40|199955.7|199805.7|199956.9|199806.9|199958.1|199808.1|199948.9|199798.9|23
1632401330000|2021-09-23 12:48:50|199956.7|199806.7|199988.9|199838.9|199988.9|199838.9|199956.6|199806.6|22
1632401340000|2021-09-23 12:49:00|199992.3|199842.3|200001.4|199851.4|200004.7|199894.9|199944.9|199842.3|30
1632401350000|2021-09-23 12:49:10|200001|199851|199948.4|199898.4|200001.3|199900.1|199947.2|199845.9|34
1632401360000|2021-09-23 12:49:20|199948.5|199898.5|199997.7|199847.7|199998|199899.4|199946.8|199838.9|25
1632401370000|2021-09-23 12:49:30|199997.5|199847.5|200020|199870|200027.5|199877.5|199992.8|199842.8|34
1632401380000|2021-09-23 12:49:40|200018.7|199868.7|200026.8|199876.8|200029.2|199879.2|200018.7|199868.7|24
1632401390000|2021-09-23 12:49:50|200027.5|199877.5|200069.3|199919.3|200070.7|199931.7|199981.7|199870.1|33
1632401400000|2021-09-23 12:50:00|200070.4|199920.4|200070.4|199920.4|200070.5|199920.5|200061.1|199911.1|33
1632401410000|2021-09-23 12:50:10|200071.5|199921.5|200061|199911|200071.5|199921.5|200059.2|199909.2|32
1632401420000|2021-09-23 12:50:20|200061.2|199911.2|200057|199907|200063.1|199963.7|200013.7|199906.4|31
1632401430000|2021-09-23 12:50:30|200056.9|199906.9|200011.4|199861.4|200057.6|199907.6|199987.2|199837.2|36
1632401440000|2021-09-23 12:50:40|200011.9|199861.9|200013.4|199863.4|200014|199864|200001.5|199851.5|29
1632401450000|2021-09-23 12:50:50|200013|199863|200024.4|199874.4|200025.7|199875.7|200008.4|199858.4|27
1632401460000|2021-09-23 12:51:00|200023.8|199873.8|200054.5|199904.5|200057.2|199907.2|200023.1|199873.1|34
1632401470000|2021-09-23 12:51:10|200055.4|199905.4|200055.3|199905.3|200057.2|199907.2|200053.7|199903.7|25
1632401480000|2021-09-23 12:51:20|200055.4|199905.4|200029.5|199879.5|200055.6|199905.6|200029.5|199879.5|24
1632401490000|2021-09-23 12:51:30|200034.9|199884.9|200055.1|199905.1|200064.7|199914.7|200034.5|199884.5|31
1632401500000|2021-09-23 12:51:40|200052|199902|200024.4|199874.4|200052|199902|200023.8|199873.8|36
1632401510000|2021-09-23 12:51:50|200025.1|199875.1|200030.7|199880.7|200034.6|199884.6|200024.9|199874.9|31
1632401520000|2021-09-23 12:52:00|200029.4|199879.4|200062.5|199912.5|200068.3|199918.3|200029.4|199879.4|28
1632401530000|2021-09-23 12:52:10|200058|199908|200012.2|199962.2|200060.8|199962.2|200012.2|199906.5|35
1632401540000|2021-09-23 12:52:20|200012.1|199962.1|200063.2|199913.2|200065.5|199962.1|200012.1|199908.9|24
1632401550000|2021-09-23 12:52:30|200063.3|199913.3|200005.5|199955.5|200066.7|199957.4|200004.9|199902.5|32
1632401560000|2021-09-23 12:52:40|200057.4|199907.4|200066|199916|200066.3|199916.3|200055.5|199905.5|27
1632401570000|2021-09-23 12:52:50|200063.8|199913.8|200090.3|199940.3|200090.6|199982.3|200023.7|199913.7|37
1632401580000|2021-09-23 12:53:00|200096.6|199946.6|200101.4|199951.4|200103.5|199953.5|200096.6|199946.6|31
1632401590000|2021-09-23 12:53:10|200103.3|199953.3|200102.7|199952.7|200105.1|199955.1|200100.4|199950.4|28
1632401600000|2021-09-23 12:53:20|200101.7|199951.7|200148.4|199998.4|200149.7|199999.7|200090.3|199940.3|37
1632401610000|2021-09-23 12:53:30|200150.1|200000.1|200095.6|200045.6|200152|200049.9|200094.4|200000.1|27
1632401620000|2021-09-23 12:53:40|200162.1|200012.1|200107.7|199957.7|200162.1|200012.1|200105.9|199955.9|32
1632401630000|2021-09-23 12:53:50|200108.7|199958.7|200104.1|199954.1|200109.7|199959.7|200103|199953|23
1632401640000|2021-09-23 12:54:00|200104.9|199954.9|200058.5|200008.5|200110.5|200009|200056.5|199953.8|30
1632401650000|2021-09-23 12:54:10|200058.1|200008.1|200105|199955|200110.9|200008.1|200047.9|199944.4|28
1632401660000|2021-09-23 12:54:20|200104|199954|200107.3|199957.3|200114.3|199964.3|200104|199954|24
1632401670000|2021-09-23 12:54:30|200107.2|199957.2|200117.5|199967.5|200119|199969|200099.5|199949.5|29
1632401680000|2021-09-23 12:54:40|200123.1|199973.1|200125.3|199975.3|200130.8|199980.8|200123.1|199973.1|32
1632401690000|2021-09-23 12:54:50|200117.8|199967.8|200114.5|199964.5|200118.4|199968.4|200104.4|199954.4|28
1632401700000|2021-09-23 12:55:00|200115.2|199965.2|200109.7|199959.7|200117.4|200015|200041.3|199941.2|38
1632401710000|2021-09-23 12:55:10|200110.1|199960.1|200111.8|199961.8|200114.7|200014.4|200059.6|199956|28
1632401720000|2021-09-23 12:55:20|200113.8|199963.8|200054|200004|200113.8|200005.7|200054|199953.7|28
1632401730000|2021-09-23 12:55:30|200051.9|200001.9|200099.5|199949.5|200102.1|200001.9|200051.8|199945.3|26
1632401740000|2021-09-23 12:55:40|200099.6|199949.6|200102.2|199952.2|200107.2|199957.2|200099.6|199949.6|21
1632401750000|2021-09-23 12:55:50|200052.1|200002.1|200095.5|199945.5|200101.6|200002.1|200049.2|199945.2|31
1632401760000|2021-09-23 12:56:00|200094.8|199944.8|200060.8|199910.8|200094.9|199963.8|200012.1|199910.2|29
1632401770000|2021-09-23 12:56:10|200060.7|199910.7|200070.8|199920.8|200074.8|199976|200021.1|199910.7|32
1632401780000|2021-09-23 12:56:20|200071.4|199921.4|200087.8|199937.8|200087.8|199974.4|200022.9|199912.8|30
1632401790000|2021-09-23 12:56:30|200087.6|199937.6|200101.4|199951.4|200108.9|199977.2|200022.1|199920.3|29
1632401800000|2021-09-23 12:56:40|200102.3|199952.3|200107.7|199957.7|200107.7|200000.7|200048.1|199948.2|31
1632401810000|2021-09-23 12:56:50|200111.8|199961.8|200130.7|199980.7|200139.3|199989.3|200109|199959|39
1632401820000|2021-09-23 12:57:00|200130.6|199980.6|200141.6|199991.6|200149.2|199999.2|200126.9|199976.9|35
1632401830000|2021-09-23 12:57:10|200141.9|199991.9|200149.3|199999.3|200152.2|200002.2|200141.9|199991.9|33
1632401840000|2021-09-23 12:57:20|200148.7|199998.7|200149.4|199999.4|200155.4|200005.4|200146.2|199996.2|30
1632401850000|2021-09-23 12:57:30|200148.8|199998.8|200156.2|200006.2|200161.6|200055.9|200102.4|199997.6|33
1632401860000|2021-09-23 12:57:40|200160.4|200010.4|200165|200115|200210.4|200115.6|200141|200007.5|36
1632401870000|2021-09-23 12:57:50|200164.3|200114.3|200194|200044|200216.1|200115.8|200141.9|200041.5|38
1632401880000|2021-09-23 12:58:00|200198.8|200048.8|200221.6|200071.6|200222.8|200120.6|200170.6|200048.8|36
1632401890000|2021-09-23 12:58:10|200222.5|200072.5|200221.1|200071.1|200227.7|200121.5|200167.6|200071.1|33
1632401900000|2021-09-23 12:58:20|200221.6|200071.6|200213.8|200063.8|200224.9|200074.9|200210.2|200060.2|28
1632401910000|2021-09-23 12:58:30|200218.3|200068.3|200233.4|200083.4|200233.4|200123.7|200173.7|200066.5|34
1632401920000|2021-09-23 12:58:40|200235.8|200085.8|200211.7|200061.7|200235.8|200085.8|200203.7|200053.7|37
1632401930000|2021-09-23 12:58:50|200214.9|200064.9|200236.7|200086.7|200241.7|200091.7|200209.1|200059.1|35
1632401940000|2021-09-23 12:59:00|200239.4|200089.4|200244.9|200094.9|200259.7|200161.3|200187|200084.1|37
1632401950000|2021-09-23 12:59:10|200238.9|200088.9|200258.4|200108.4|200261.3|200111.3|200237.5|200087.5|38
1632401960000|2021-09-23 12:59:20|200260.9|200110.9|200257.2|200107.2|200271.2|200121.2|200253.6|200103.6|31
1632401970000|2021-09-23 12:59:30|200258.4|200108.4|200258.8|200108.8|200269.5|200119.5|200244|200094|36
1632401980000|2021-09-23 12:59:40|200258.2|200108.2|200236.2|200086.2|200262|200112|200213.7|200063.7|34
1632401990000|2021-09-23 12:59:50|200236.6|200086.6|200224|200074|200237|200087|200219.7|200069.7|36
1632402000000|2021-09-23 13:00:00|200227.6|200077.6|200240.4|200090.4|200255.9|200105.9|200221.5|200071.5|37
1632402010000|2021-09-23 13:00:10|200239.8|200089.8|200222.8|200072.8|200240.1|200090.1|200196.7|200046.7|36
1632402020000|2021-09-23 13:00:20|200221.8|200071.8|200195.9|200045.9|200221.8|200071.8|200182.5|200032.5|37
1632402030000|2021-09-23 13:00:30|200200.5|200050.5|200232.7|200082.7|200244.3|200094.3|200200.5|200050.5|39
1632402040000|2021-09-23 13:00:40|200231.1|200081.1|200228.3|200078.3|200234.2|200084.2|200223.1|200073.1|36
1632402050000|2021-09-23 13:00:50|200229.1|200079.1|200233.2|200083.2|200235.9|200085.9|200226.7|200076.7|37
1632402060000|2021-09-23 13:01:00|200233.6|200083.6|200249.1|200099.1|200251.3|200101.3|200233.6|200083.6|27
1632402070000|2021-09-23 13:01:10|200255.1|200105.1|200238|200088|200263|200113|200235.3|200085.3|29
1632402080000|2021-09-23 13:01:20|200238.3|200088.3|200253.4|200103.4|200260.2|200156.2|200202.1|200088.3|27
1632402090000|2021-09-23 13:01:30|200253.3|200103.3|200241.6|200091.6|200256.7|200106.7|200231.9|200081.9|26
1632402100000|2021-09-23 13:01:40|200241.7|200091.7|200256.8|200106.8|200257.9|200107.9|200235.1|200085.1|31
1632402110000|2021-09-23 13:01:50|200256.5|200106.5|200240.9|200090.9|200257.2|200107.2|200240.9|200090.9|26
1632402120000|2021-09-23 13:02:00|200241.4|200091.4|200226|200076|200241.8|200091.8|200223.9|200073.9|34
1632402130000|2021-09-23 13:02:10|200228.1|200078.1|200252.1|200102.1|200255|200132|200180.5|200078.1|29
1632402140000|2021-09-23 13:02:20|200252.4|200102.4|200260.8|200110.8|200261.1|200111.1|200247.3|200097.3|37
1632402150000|2021-09-23 13:02:30|200260.5|200110.5|200266.9|200116.9|200267.1|200117.1|200257.6|200107.6|25
1632402160000|2021-09-23 13:02:40|200270|200120|200258.3|200108.3|200270.9|200161|200210.2|200107.5|35
1632402170000|2021-09-23 13:02:50|200257.9|200107.9|200262.8|200112.8|200262.9|200112.9|200256.5|200106.5|28
1632402180000|2021-09-23 13:03:00|200262.7|200112.7|200289.4|200139.4|200312.8|200162.8|200261.9|200111.9|38
1632402190000|2021-09-23 13:03:10|200287.7|200137.7|200320.7|200170.7|200327.5|200177.5|200287|200137|40
1632402200000|2021-09-23 13:03:20|200318.9|200168.9|200340.5|200190.5|200344.1|200194.1|200318.9|200168.9|32
1632402210000|2021-09-23 13:03:30|200343.2|200193.2|200390.2|200240.2|200393.1|200243.1|200342.7|200192.7|35
1632402220000|2021-09-23 13:03:40|200388.8|200238.8|200437.6|200287.6|200437.6|200287.6|200388.8|200238.8|36
1632402230000|2021-09-23 13:03:50|200436.5|200286.5|200427.3|200277.3|200436.5|200286.5|200427.3|200277.3|33
1632402240000|2021-09-23 13:04:00|200427.5|200277.5|200417.1|200267.1|200430.5|200331.8|200374.9|200224.9|38
1632402250000|2021-09-23 13:04:10|200418.5|200268.5|200438.1|200288.1|200448.5|200298.5|200417.7|200267.7|32
1632402260000|2021-09-23 13:04:20|200438.2|200288.2|200429.9|200279.9|200438.2|200288.2|200424.7|200274.7|30
1632402270000|2021-09-23 13:04:30|200429.4|200279.4|200396.3|200246.3|200429.4|200279.4|200389.9|200239.9|38
1632402280000|2021-09-23 13:04:40|200399.3|200249.3|200386.5|200236.5|200399.3|200249.3|200381.9|200231.9|39
1632402290000|2021-09-23 13:04:50|200387.8|200237.8|200374.8|200224.8|200389.4|200239.4|200374.2|200224.2|36
1632402300000|2021-09-23 13:05:00|200375|200225|200358.6|200208.6|200385.3|200235.3|200355.1|200205.1|34
1632402310000|2021-09-23 13:05:10|200362.4|200212.4|200375|200225|200377.7|200227.7|200359.9|200209.9|31
1632402320000|2021-09-23 13:05:20|200374.5|200224.5|200364.8|200214.8|200379|200229|200364.1|200214.1|33
1632402330000|2021-09-23 13:05:30|200364.4|200214.4|200370.8|200220.8|200375|200225|200358.3|200208.3|36
1632402340000|2021-09-23 13:05:40|200371.1|200221.1|200374.1|200224.1|200375.2|200225.2|200369.4|200219.4|33
1632402350000|2021-09-23 13:05:50|200373.7|200223.7|200346.7|200196.7|200373.7|200258.7|200308.7|200195|23
1632402360000|2021-09-23 13:06:00|200347.5|200197.5|200379.7|200229.7|200380.2|200230.2|200345.3|200195.3|30
1632402370000|2021-09-23 13:06:10|200384.2|200234.2|200379.4|200229.4|200386.5|200236.5|200377.5|200227.5|31
1632402380000|2021-09-23 13:06:20|200383.4|200233.4|200409.1|200259.1|200411.2|200261.2|200383.4|200233.4|32
1632402390000|2021-09-23 13:06:30|200408.8|200258.8|200410.4|200260.4|200418.8|200268.8|200405.9|200255.9|35
1632402400000|2021-09-23 13:06:40|200381.5|200231.5|200348.3|200198.3|200385.4|200280.8|200289.9|200192.8|37
1632402410000|2021-09-23 13:06:50|200349.9|200199.9|200366|200216|200370.7|200243.1|200293.1|200191.4|38
1632402420000|2021-09-23 13:07:00|200368.8|200218.8|200278.7|200228.7|200369.2|200261.7|200278.7|200179.5|31
1632402430000|2021-09-23 13:07:10|200328.7|200178.7|200358.7|200208.7|200360.9|200210.9|200328.1|200178.1|37
1632402440000|2021-09-23 13:07:20|200358.3|200208.3|200359.8|200209.8|200359.8|200260.5|200301.5|200198.7|31
1632402450000|2021-09-23 13:07:30|200333.6|200183.6|200368.6|200218.6|200371|200221|200330.6|200180.6|39
1632402460000|2021-09-23 13:07:40|200368.9|200218.9|200341.1|200191.1|200368.9|200218.9|200338.4|200188.4|34
1632402470000|2021-09-23 13:07:50|200340.6|200190.6|200370.4|200220.4|200374.5|200224.5|200339.1|200189.1|28
1632402480000|2021-09-23 13:08:00|200368.6|200218.6|200383.5|200233.5|200384.5|200280.9|200330.9|200213.9|33
1632402490000|2021-09-23 13:08:10|200380.2|200230.2|200365.2|200315.2|200436.2|200321.7|200364.2|200227.7|39
1632402500000|2021-09-23 13:08:20|200369.2|200319.2|200419.6|200269.6|200420.3|200319.2|200365.9|200263|36
1632402510000|2021-09-23 13:08:30|200415.6|200265.6|200414.1|200264.1|200417.8|200267.8|200411.6|200261.6|32
1632402520000|2021-09-23 13:08:40|200414.4|200264.4|200372.1|200322.1|200435.8|200335.2|200368.4|200263.1|33
1632402530000|2021-09-23 13:08:50|200372|200322|200346.9|200296.9|200421.8|200323|200346.9|200265.9|26
1632402540000|2021-09-23 13:09:00|200347.1|200297.1|200382.3|200232.3|200415.5|200297.1|200306.8|200205.9|36
1632402550000|2021-09-23 13:09:10|200382|200232|200352|200202|200382|200266|200314.4|200200.9|32
1632402560000|2021-09-23 13:09:20|200351.7|200201.7|200343.6|200193.6|200358.6|200208.6|200337.1|200187.1|38
1632402570000|2021-09-23 13:09:30|200342.7|200192.7|200339.3|200189.3|200344.8|200194.8|200338.5|200188.5|23
1632402580000|2021-09-23 13:09:40|200337.7|200187.7|200345.4|200195.4|200356.1|200256.9|200294.3|200187.4|30
1632402590000|2021-09-23 13:09:50|200345.3|200195.3|200343|200193|200354.5|200204.5|200339.5|200189.5|30
1632402600000|2021-09-23 13:10:00|200342.9|200192.9|200339.2|200189.2|200349.5|200199.5|200337.2|200187.2|35
1632402610000|2021-09-23 13:10:10|200336.3|200186.3|200339.4|200189.4|200343.7|200193.7|200333.9|200183.9|30
1632402620000|2021-09-23 13:10:20|200338.7|200188.7|200334.4|200184.4|200348.7|200198.7|200333.6|200183.6|30
1632402630000|2021-09-23 13:10:30|200336.4|200186.4|200331.5|200181.5|200336.4|200186.4|200328.7|200178.7|39
1632402640000|2021-09-23 13:10:40|200331.7|200181.7|200348.3|200198.3|200348.3|200198.3|200331|200181|28
1632402650000|2021-09-23 13:10:50|200348.1|200198.1|200366|200216|200366|200216|200346.9|200196.9|32
1632402660000|2021-09-23 13:11:00|200371.7|200221.7|200399.2|200249.2|200399.2|200249.2|200360.8|200210.8|34
1632402670000|2021-09-23 13:11:10|200402.8|200252.8|200363.2|200213.2|200409.5|200272.1|200322.1|200207.2|35
1632402680000|2021-09-23 13:11:20|200362.7|200212.7|200362.5|200212.5|200363.8|200213.8|200356.8|200206.8|29
1632402690000|2021-09-23 13:11:30|200362|200212|200358.3|200208.3|200392.8|200242.8|200352|200202|34
1632402700000|2021-09-23 13:11:40|200357|200207|200384.5|200234.5|200384.5|200234.5|200352.9|200202.9|30
1632402710000|2021-09-23 13:11:50|200384.3|200234.3|200399.5|200249.5|200399.5|200274.9|200307.9|200205.9|35
1632402720000|2021-09-23 13:12:00|200401.6|200251.6|200404.9|200254.9|200410.4|200295.4|200344.7|200236.5|38
1632402730000|2021-09-23 13:12:10|200407.1|200257.1|200357.7|200207.7|200407.1|200257.1|200356.1|200206.1|33
1632402740000|2021-09-23 13:12:20|200357.6|200207.6|200351.3|200201.3|200364.3|200214.3|200328.9|200178.9|39
1632402750000|2021-09-23 13:12:30|200351.4|200201.4|200355.6|200205.6|200357.5|200207.5|200350.4|200200.4|31
1632402760000|2021-09-23 13:12:40|200355.4|200205.4|200369.5|200219.5|200370.7|200220.7|200353.7|200203.7|31
1632402770000|2021-09-23 13:12:50|200370.5|200220.5|200349.3|200199.3|200373|200223|200347.7|200197.7|36
1632402780000|2021-09-23 13:13:00|200348.9|200198.9|200338.4|200188.4|200355.7|200205.7|200314.6|200164.6|35
1632402790000|2021-09-23 13:13:10|200341.5|200191.5|200351.6|200201.6|200360.2|200210.2|200341.5|200191.5|35
1632402800000|2021-09-23 13:13:20|200351.5|200201.5|200353.9|200203.9|200355.9|200205.9|200347.8|200197.8|33
1632402810000|2021-09-23 13:13:30|200353.6|200203.6|200351.8|200201.8|200356.6|200206.6|200350.9|200200.9|32
1632402820000|2021-09-23 13:13:40|200350.7|200200.7|200353.5|200203.5|200369.9|200219.9|200350.2|200200.2|30
1632402830000|2021-09-23 13:13:50|200355.2|200205.2|200354.4|200204.4|200356.6|200206.6|200346.7|200196.7|31
1632402840000|2021-09-23 13:14:00|200353.8|200203.8|200352.1|200202.1|200358.2|200208.2|200349|200199|30
1632402850000|2021-09-23 13:14:10|200352.6|200202.6|200356.2|200206.2|200356.2|200206.2|200347.6|200197.6|27
1632402860000|2021-09-23 13:14:20|200366.8|200216.8|200367.4|200217.4|200374.9|200224.9|200364.2|200214.2|35
1632402870000|2021-09-23 13:14:30|200365.1|200215.1|200364.9|200214.9|200370.5|200220.5|200364.1|200214.1|29
1632402880000|2021-09-23 13:14:40|200364.4|200214.4|200387.6|200237.6|200389.1|200239.1|200363.9|200213.9|35
1632402890000|2021-09-23 13:14:50|200386.3|200236.3|200389.4|200239.4|200390.3|200240.3|200386.3|200236.3|30
1632402900000|2021-09-23 13:15:00|200389|200239|200401.8|200251.8|200402|200252|200387.6|200237.6|31
1632402910000|2021-09-23 13:15:10|200407.8|200257.8|200404.7|200254.7|200421.2|200271.2|200403.3|200253.3|35
1632402920000|2021-09-23 13:15:20|200403.4|200253.4|200344.7|200294.7|200406.6|200295.4|200344.7|200243.8|28
1632402930000|2021-09-23 13:15:30|200398.3|200248.3|200402.9|200252.9|200405.7|200299|200346.8|200244.4|34
1632402940000|2021-09-23 13:15:40|200403|200253|200352.9|200202.9|200403|200298.5|200345.9|200202.1|26
1632402950000|2021-09-23 13:15:50|200353.8|200203.8|200358.3|200208.3|200369.6|200219.6|200351.6|200201.6|31
1632402960000|2021-09-23 13:16:00|200358.9|200208.9|200382.9|200232.9|200385.4|200235.4|200349|200199|28
1632402970000|2021-09-23 13:16:10|200394|200244|200398|200248|200399.2|200249.2|200391.5|200241.5|27
1632402980000|2021-09-23 13:16:20|200398.4|200248.4|200399.9|200249.9|200400.4|200250.4|200397.7|200247.7|26
1632402990000|2021-09-23 13:16:30|200400.6|200250.6|200402|200252|200409.5|200259.5|200400.3|200250.3|26
1632403000000|2021-09-23 13:16:40|200402.2|200252.2|200397.6|200247.6|200402.2|200252.2|200397.3|200247.3|16
1632403010000|2021-09-23 13:16:50|200397.2|200247.2|200402.6|200252.6|200414.4|200264.4|200397.2|200247.2|33
1632403020000|2021-09-23 13:17:00|200402.2|200252.2|200407.4|200257.4|200407.4|200257.4|200401.1|200251.1|29
1632403030000|2021-09-23 13:17:10|200404.2|200254.2|200404.6|200254.6|200410.3|200260.3|200403.5|200253.5|24
1632403040000|2021-09-23 13:17:20|200404.8|200254.8|200445.3|200295.3|200445.3|200295.3|200404.8|200254.8|31
1632403050000|2021-09-23 13:17:30|200436.5|200286.5|200450.1|200300.1|200453.1|200303.1|200436.5|200286.5|36
1632403060000|2021-09-23 13:17:40|200450.7|200300.7|200452.4|200302.4|200466.4|200353.7|200402.3|200299.5|27
1632403070000|2021-09-23 13:17:50|200452.5|200302.5|200456|200306|200458.9|200308.9|200447.4|200297.4|21
1632403080000|2021-09-23 13:18:00|200455.7|200305.7|200413.6|200363.6|200465.5|200366.2|200412|200305.7|27
1632403090000|2021-09-23 13:18:10|200412.4|200362.4|200462.9|200312.9|200463.3|200365.3|200410|200311.6|34
1632403100000|2021-09-23 13:18:20|200462.8|200312.8|200406.4|200356.4|200462.9|200357.5|200405.6|200304.8|19
1632403110000|2021-09-23 13:18:30|200407.3|200357.3|200406.4|200356.4|200456|200358.6|200406.2|200304.3|17
1632403120000|2021-09-23 13:18:40|200408.4|200358.4|200466.8|200316.8|200467.9|200368.4|200405.7|200313.3|25
1632403130000|2021-09-23 13:18:50|200465.9|200315.9|200463.7|200313.7|200467.4|200317.4|200462.1|200312.1|30
1632403140000|2021-09-23 13:19:00|200463.6|200313.6|200404.3|200354.3|200471.5|200371|200404.3|200309.7|34
1632403150000|2021-09-23 13:19:10|200406.5|200356.5|200493.5|200343.5|200497.6|200394.1|200404.4|200317.4|34
1632403160000|2021-09-23 13:19:20|200495.3|200345.3|200530.4|200380.4|200534.5|200407.6|200448.5|200343.7|32
1632403170000|2021-09-23 13:19:30|200528.9|200378.9|200532|200382|200535.9|200385.9|200528.9|200378.9|31
1632403180000|2021-09-23 13:19:40|200531.7|200381.7|200527.7|200377.7|200531.7|200381.7|200527.6|200377.6|32
1632403190000|2021-09-23 13:19:50|200527.6|200377.6|200529.3|200379.3|200529.3|200379.3|200525.7|200375.7|21
1632403200000|2021-09-23 13:20:00|200528.7|200378.7|200536.3|200386.3|200537.2|200387.2|200525.6|200375.6|33
1632403210000|2021-09-23 13:20:10|200536.4|200386.4|200547.1|200397.1|200547.1|200427.6|200473.1|200366.8|35
1632403220000|2021-09-23 13:20:20|200549.8|200399.8|200551.2|200401.2|200551.4|200401.4|200545.9|200395.9|26
1632403230000|2021-09-23 13:20:30|200551.4|200401.4|200487.7|200437.7|200551.4|200438.3|200480.8|200378.2|36
1632403240000|2021-09-23 13:20:40|200486.8|200436.8|200536.2|200386.2|200541.4|200437.7|200486.6|200384.9|32
1632403250000|2021-09-23 13:20:50|200536.6|200386.6|200533|200383|200537|200387|200533|200383|25
1632403260000|2021-09-23 13:21:00|200533.7|200383.7|200557.9|200407.9|200557.9|200407.9|200533.7|200383.7|28
1632403270000|2021-09-23 13:21:10|200558.5|200408.5|200561.6|200411.6|200561.6|200411.6|200553.9|200403.9|30
1632403280000|2021-09-23 13:21:20|200561.7|200411.7|200566.2|200416.2|200576|200426|200560.9|200410.9|36
1632403290000|2021-09-23 13:21:30|200566.1|200416.1|200549.8|200399.8|200566.6|200459.8|200509.8|200396.2|30
1632403300000|2021-09-23 13:21:40|200550.1|200400.1|200546.2|200396.2|200550.1|200400.1|200546.2|200396.2|16
1632403310000|2021-09-23 13:21:50|200546.7|200396.7|200529.7|200379.7|200553.1|200403.1|200522.5|200372.5|34
1632403320000|2021-09-23 13:22:00|200529.6|200379.6|200527.3|200377.3|200529.6|200379.6|200523.4|200373.4|28
1632403330000|2021-09-23 13:22:10|200517|200367|200491.7|200341.7|200517|200367|200477.6|200327.6|33
1632403340000|2021-09-23 13:22:20|200488.6|200338.6|200482|200332|200492.7|200342.7|200481.5|200331.5|32
1632403350000|2021-09-23 13:22:30|200480.4|200330.4|200484.3|200334.3|200484.6|200334.6|200476|200326|26
1632403360000|2021-09-23 13:22:40|200484.4|200334.4|200480.7|200330.7|200484.4|200334.4|200468|200318|23
1632403370000|2021-09-23 13:22:50|200477.5|200327.5|200480.7|200330.7|200481.7|200331.7|200477.5|200327.5|24
1632403380000|2021-09-23 13:23:00|200480.1|200330.1|200485.2|200335.2|200491.6|200341.6|200480.1|200330.1|29
1632403390000|2021-09-23 13:23:10|200486|200336|200489.8|200339.8|200489.8|200339.8|200482.7|200332.7|30
1632403400000|2021-09-23 13:23:20|200491|200341|200486.9|200336.9|200491|200341|200483.6|200333.6|36
1632403410000|2021-09-23 13:23:30|200486.8|200336.8|200497.4|200347.4|200498.1|200348.1|200486.8|200336.8|31
1632403420000|2021-09-23 13:23:40|200497.6|200347.6|200518.4|200368.4|200521.6|200371.6|200497.6|200347.6|33
1632403430000|2021-09-23 13:23:50|200518|200368|200563.5|200413.5|200566.2|200461.2|200511.2|200366.7|35
1632403440000|2021-09-23 13:24:00|200558.6|200408.6|200568.7|200418.7|200570|200420|200557|200407|29
1632403450000|2021-09-23 13:24:10|200569.5|200419.5|200566.2|200416.2|200574|200424|200560.4|200410.4|27
1632403460000|2021-09-23 13:24:20|200566.1|200416.1|200574.4|200424.4|200577.4|200427.4|200566.1|200416.1|26
1632403470000|2021-09-23 13:24:30|200566|200416|200585|200435|200585|200435|200566|200416|26
1632403480000|2021-09-23 13:24:40|200586.2|200436.2|200611.8|200461.8|200617.5|200467.5|200582.7|200432.7|36
1632403490000|2021-09-23 13:24:50|200611|200461|200597.9|200447.9|200611.5|200461.5|200595.4|200445.4|36
1632403500000|2021-09-23 13:25:00|200597.8|200447.8|200620.9|200470.9|200622.1|200472.1|200597.8|200447.8|35
1632403510000|2021-09-23 13:25:10|200619.4|200469.4|200611.9|200461.9|200620.1|200470.1|200611.5|200461.5|32
1632403520000|2021-09-23 13:25:20|200611.7|200461.7|200607.9|200457.9|200613.7|200463.7|200607.9|200457.9|27
1632403530000|2021-09-23 13:25:30|200608.3|200458.3|200584.5|200434.5|200611.4|200461.4|200578.8|200428.8|31
1632403540000|2021-09-23 13:25:40|200586.7|200436.7|200600.7|200450.7|200601.5|200451.5|200581.9|200431.9|33
1632403550000|2021-09-23 13:25:50|200601.8|200451.8|200600.3|200450.3|200604.1|200454.1|200599|200449|22
1632403560000|2021-09-23 13:26:00|200599|200449|200614.3|200464.3|200615.3|200465.3|200599|200449|33
1632403570000|2021-09-23 13:26:10|200614.1|200464.1|200607.3|200457.3|200617.4|200467.4|200607.2|200457.2|28
1632403580000|2021-09-23 13:26:20|200607.2|200457.2|200602.8|200452.8|200607.2|200457.2|200601.5|200451.5|14
1632403590000|2021-09-23 13:26:30|200602.5|200452.5|200588.5|200438.5|200604|200454|200584.4|200434.4|23
1632403600000|2021-09-23 13:26:40|200590|200440|200594|200444|200598.8|200448.8|200586.6|200436.6|21
1632403610000|2021-09-23 13:26:50|200589.9|200439.9|200593.9|200443.9|200593.9|200443.9|200589.9|200439.9|21
1632403620000|2021-09-23 13:27:00|200594.2|200444.2|200581.8|200431.8|200610.8|200460.8|200580.9|200430.9|26
1632403630000|2021-09-23 13:27:10|200579.7|200429.7|200581.3|200431.3|200582.2|200432.2|200578.4|200428.4|21
1632403640000|2021-09-23 13:27:20|200581.5|200431.5|200580.1|200430.1|200581.5|200431.5|200578.9|200428.9|18
1632403650000|2021-09-23 13:27:30|200580.5|200430.5|200573.4|200423.4|200580.5|200430.5|200573.4|200423.4|17
1632403660000|2021-09-23 13:27:40|200574|200424|200573.9|200423.9|200576.6|200426.6|200573.2|200423.2|21
1632403670000|2021-09-23 13:27:50|200575.3|200425.3|200575.9|200425.9|200584|200434|200575.3|200425.3|29
1632403680000|2021-09-23 13:28:00|200578.2|200428.2|200561.6|200411.6|200578.2|200472.5|200521.2|200389.6|32
1632403690000|2021-09-23 13:28:10|200564.3|200414.3|200587.2|200437.2|200590.9|200440.9|200564.3|200414.3|38
1632403700000|2021-09-23 13:28:20|200589.4|200439.4|200591|200441|200591.5|200441.5|200586.5|200436.5|27
1632403710000|2021-09-23 13:28:30|200591.1|200441.1|200604|200454|200604|200498|200547.1|200439.8|25
1632403720000|2021-09-23 13:28:40|200604.7|200454.7|200586.8|200436.8|200605.9|200455.9|200584.1|200434.1|33
1632403730000|2021-09-23 13:28:50|200585.3|200435.3|200591.3|200441.3|200591.9|200441.9|200585.2|200435.2|25
1632403740000|2021-09-23 13:29:00|200590.6|200440.6|200592.2|200442.2|200594.6|200444.6|200590.5|200440.5|22
1632403750000|2021-09-23 13:29:10|200592.1|200442.1|200589.8|200439.8|200594.6|200444.6|200587.9|200437.9|23
1632403760000|2021-09-23 13:29:20|200589.2|200439.2|200588.2|200438.2|200589.2|200439.2|200587|200437|24
1632403770000|2021-09-23 13:29:30|200589.3|200439.3|200581.2|200431.2|200589.9|200439.9|200580.5|200430.5|26
1632403780000|2021-09-23 13:29:40|200579.6|200429.6|200582|200432|200584.5|200434.5|200579.3|200429.3|29
1632403790000|2021-09-23 13:29:50|200582.4|200432.4|200582.9|200432.9|200584.7|200434.7|200580.1|200430.1|23
1632403800000|2021-09-23 13:30:00|200583.1|200433.1|200643.3|200493.3|200680.9|200578|200581.8|200431.8|39
1632403810000|2021-09-23 13:30:10|200643.5|200493.5|200658.8|200508.8|200658.8|200508.8|200620.2|200470.2|39
1632403820000|2021-09-23 13:30:20|200657.7|200507.7|200654.8|200504.8|200658.2|200508.2|200650.2|200500.2|37
1632403830000|2021-09-23 13:30:30|200655.5|200505.5|200615.5|200465.5|200655.5|200505.5|200615.5|200465.5|38
1632403840000|2021-09-23 13:30:40|200618|200468|200603.6|200453.6|200618|200468|200602.2|200452.2|35
1632403850000|2021-09-23 13:30:50|200601.8|200451.8|200595.1|200445.1|200601.8|200451.8|200592.5|200442.5|30
1632403860000|2021-09-23 13:31:00|200594.8|200444.8|200615.9|200465.9|200616.7|200466.7|200594.1|200444.1|39
1632403870000|2021-09-23 13:31:10|200614.4|200464.4|200604.9|200454.9|200619.9|200469.9|200598.5|200448.5|33
1632403880000|2021-09-23 13:31:20|200606.9|200456.9|200585.1|200435.1|200606.9|200456.9|200577.2|200427.2|33
1632403890000|2021-09-23 13:31:30|200585.4|200435.4|200566.2|200416.2|200585.4|200435.4|200563|200413|36
1632403900000|2021-09-23 13:31:40|200566.1|200416.1|200544.2|200394.2|200566.1|200459.2|200500.2|200394.2|39
1632403910000|2021-09-23 13:31:50|200544.9|200394.9|200540.1|200390.1|200546.2|200396.2|200540.1|200390.1|38
1632403920000|2021-09-23 13:32:00|200541|200391|200567.5|200417.5|200573.1|200423.1|200540.5|200390.5|35
1632403930000|2021-09-23 13:32:10|200567.9|200417.9|200564.7|200414.7|200570.1|200420.1|200551.5|200401.5|33
1632403940000|2021-09-23 13:32:20|200565.8|200415.8|200535.4|200385.4|200565.8|200415.8|200530.3|200380.3|37
1632403950000|2021-09-23 13:32:30|200534|200384|200506.5|200356.5|200534|200384|200506.5|200356.5|36
1632403960000|2021-09-23 13:32:40|200500.4|200350.4|200489.8|200339.8|200503.2|200353.2|200478|200328|39
1632403970000|2021-09-23 13:32:50|200490|200340|200504.4|200354.4|200507.3|200357.3|200477.8|200327.8|38
1632403980000|2021-09-23 13:33:00|200491.1|200341.1|200517.2|200367.2|200519.3|200369.3|200484.1|200334.1|33
1632403990000|2021-09-23 13:33:10|200516.9|200366.9|200484.7|200334.7|200516.9|200366.9|200480.1|200330.1|37
1632404000000|2021-09-23 13:33:20|200485.9|200335.9|200480.7|200330.7|200495.7|200345.7|200479.1|200329.1|36
1632404010000|2021-09-23 13:33:30|200481.4|200331.4|200490.3|200340.3|200490.3|200340.3|200477.9|200327.9|26
1632404020000|2021-09-23 13:33:40|200490.4|200340.4|200485.6|200335.6|200495.4|200345.4|200482.4|200332.4|37
1632404030000|2021-09-23 13:33:50|200487.4|200337.4|200488.6|200338.6|200489.1|200339.1|200484.7|200334.7|34
1632404040000|2021-09-23 13:34:00|200488.9|200338.9|200517.2|200367.2|200534.8|200384.8|200487.4|200337.4|34
1632404050000|2021-09-23 13:34:10|200522.4|200372.4|200545.7|200395.7|200545.7|200395.7|200522.4|200372.4|31
1632404060000|2021-09-23 13:34:20|200545.5|200395.5|200548.9|200398.9|200554|200448.8|200495.2|200393.4|38
1632404070000|2021-09-23 13:34:30|200550.4|200400.4|200550.4|200400.4|200551.7|200401.7|200547.1|200397.1|29
1632404080000|2021-09-23 13:34:40|200549.4|200399.4|200542.8|200392.8|200557.6|200407.6|200542|200392|32
1632404090000|2021-09-23 13:34:50|200543.3|200393.3|200550.4|200400.4|200566.3|200416.3|200542.4|200392.4|35
1632404100000|2021-09-23 13:35:00|200551.6|200401.6|200557.4|200407.4|200566.2|200416.2|200549.7|200399.7|37
1632404110000|2021-09-23 13:35:10|200556.2|200406.2|200542.6|200392.6|200556.2|200446.7|200496.7|200391.7|37
1632404120000|2021-09-23 13:35:20|200542.9|200392.9|200539.4|200389.4|200549.4|200399.4|200528.8|200378.8|39
1632404130000|2021-09-23 13:35:30|200537.6|200387.6|200529.7|200379.7|200537.6|200387.6|200519|200369|36
1632404140000|2021-09-23 13:35:40|200547.5|200397.5|200534.3|200384.3|200562.4|200412.4|200531.5|200381.5|38
1632404150000|2021-09-23 13:35:50|200534.4|200384.4|200539.1|200389.1|200542.4|200392.4|200533.5|200383.5|38
1632404160000|2021-09-23 13:36:00|200540.2|200390.2|200519.3|200369.3|200540.8|200390.8|200515.5|200365.5|37
1632404170000|2021-09-23 13:36:10|200520.1|200370.1|200522.4|200372.4|200527.5|200377.5|200516.6|200366.6|32
1632404180000|2021-09-23 13:36:20|200522.7|200372.7|200517.6|200367.6|200524.1|200374.1|200516.2|200366.2|29
1632404190000|2021-09-23 13:36:30|200517.2|200367.2|200525.1|200375.1|200525.1|200375.1|200514.8|200364.8|34
1632404200000|2021-09-23 13:36:40|200520.9|200370.9|200525.6|200375.6|200529.1|200379.1|200517.7|200367.7|38
1632404210000|2021-09-23 13:36:50|200525.5|200375.5|200523.5|200373.5|200540.9|200390.9|200522.1|200372.1|36
1632404220000|2021-09-23 13:37:00|200526.6|200376.6|200530.4|200380.4|200531.1|200381.1|200526.1|200376.1|29
1632404230000|2021-09-23 13:37:10|200529.6|200379.6|200521.6|200371.6|200536.8|200386.8|200521.6|200371.6|33
1632404240000|2021-09-23 13:37:20|200523|200373|200485.2|200335.2|200523|200373|200484.9|200334.9|37
1632404250000|2021-09-23 13:37:30|200486.1|200336.1|200469.2|200319.2|200487.4|200337.4|200451.7|200301.7|36
1632404260000|2021-09-23 13:37:40|200471.7|200321.7|200469.2|200319.2|200481.6|200331.6|200463.5|200313.5|32
1632404270000|2021-09-23 13:37:50|200466.4|200316.4|200499.1|200349.1|200506.5|200356.5|200466.1|200316.1|35
1632404280000|2021-09-23 13:38:00|200499.3|200349.3|200485.3|200335.3|200500|200350|200479.2|200329.2|34
1632404290000|2021-09-23 13:38:10|200483.9|200333.9|200481.1|200331.1|200485.5|200335.5|200478.2|200328.2|37
1632404300000|2021-09-23 13:38:20|200483.3|200333.3|200476.1|200326.1|200486.6|200336.6|200476.1|200326.1|37
1632404310000|2021-09-23 13:38:30|200475.7|200325.7|200490.7|200340.7|200491.4|200341.4|200471.5|200321.5|37
1632404320000|2021-09-23 13:38:40|200489.2|200339.2|200479.7|200329.7|200492.8|200342.8|200479.2|200329.2|36
1632404330000|2021-09-23 13:38:50|200478.6|200328.6|200496.6|200346.6|200496.6|200346.6|200478.6|200328.6|27
1632404340000|2021-09-23 13:39:00|200495.2|200345.2|200486.9|200336.9|200496.4|200346.4|200481.2|200331.2|39
1632404350000|2021-09-23 13:39:10|200486.8|200336.8|200465.2|200315.2|200486.8|200336.8|200452.7|200302.7|36
1632404360000|2021-09-23 13:39:20|200464.5|200314.5|200462.5|200312.5|200479.2|200329.2|200454.9|200304.9|36
1632404370000|2021-09-23 13:39:30|200462.7|200312.7|200457.5|200307.5|200464.6|200314.6|200457.5|200307.5|37
1632404380000|2021-09-23 13:39:40|200458.1|200308.1|200470.1|200320.1|200482.6|200332.6|200458.1|200308.1|29
1632404390000|2021-09-23 13:39:50|200466.1|200316.1|200455.6|200305.6|200467.7|200317.7|200455.6|200305.6|27
1632404400000|2021-09-23 13:40:00|200457.5|200307.5|200446.3|200296.3|200459.2|200309.2|200437.5|200287.5|40
1632404410000|2021-09-23 13:40:10|200444.8|200294.8|200446.8|200296.8|200452.6|200302.6|200443.8|200293.8|33
1632404420000|2021-09-23 13:40:20|200442.1|200292.1|200433.2|200283.2|200442.1|200292.1|200409.7|200259.7|37
1632404430000|2021-09-23 13:40:30|200432.9|200282.9|200397.6|200247.6|200434.1|200284.1|200395.1|200245.1|33
1632404440000|2021-09-23 13:40:40|200398.1|200248.1|200414.5|200264.5|200414.5|200264.5|200383.7|200233.7|31
1632404450000|2021-09-23 13:40:50|200413.5|200263.5|200394.6|200244.6|200421|200271|200394.6|200244.6|34
1632404460000|2021-09-23 13:41:00|200402|200252|200400.3|200250.3|200402.4|200252.4|200392.2|200242.2|35
1632404470000|2021-09-23 13:41:10|200391.7|200241.7|200359.3|200209.3|200391.7|200241.7|200346.2|200196.2|38
1632404480000|2021-09-23 13:41:20|200357.3|200207.3|200318.7|200168.7|200363.1|200213.1|200317.4|200167.4|36
1632404490000|2021-09-23 13:41:30|200334.1|200184.1|200359.8|200209.8|200375.5|200225.5|200334.1|200184.1|39
1632404500000|2021-09-23 13:41:40|200364.6|200214.6|200357.7|200207.7|200369.3|200219.3|200349.2|200199.2|39
1632404510000|2021-09-23 13:41:50|200359.2|200209.2|200361.5|200211.5|200365.7|200215.7|200354.2|200204.2|36
1632404520000|2021-09-23 13:42:00|200356.4|200206.4|200349.9|200199.9|200364.5|200214.5|200347.9|200197.9|39
1632404530000|2021-09-23 13:42:10|200350.2|200200.2|200367.4|200217.4|200370.6|200220.6|200347.2|200197.2|35
1632404540000|2021-09-23 13:42:20|200367|200217|200364.7|200214.7|200367|200217|200359|200209|33
1632404550000|2021-09-23 13:42:30|200364.5|200214.5|200362|200212|200364.6|200214.6|200357.3|200207.3|26
1632404560000|2021-09-23 13:42:40|200361.7|200211.7|200371.9|200221.9|200377.7|200227.7|200361.7|200211.7|33
1632404570000|2021-09-23 13:42:50|200358.6|200208.6|200379.3|200229.3|200381.2|200231.2|200352.2|200202.2|32
1632404580000|2021-09-23 13:43:00|200387.1|200237.1|200320.7|200170.7|200387.1|200237.1|200319|200169|37
1632404590000|2021-09-23 13:43:10|200321.9|200171.9|200289.5|200139.5|200327.4|200177.4|200289.4|200139.4|37
1632404600000|2021-09-23 13:43:20|200290.2|200140.2|200288.1|200138.1|200298.7|200191.8|200240.4|200134.4|33
1632404610000|2021-09-23 13:43:30|200289.5|200139.5|200245.8|200095.8|200291.2|200141.2|200234.1|200084.1|33
1632404620000|2021-09-23 13:43:40|200247.8|200097.8|200251|200101|200251|200101|200238.5|200088.5|33
1632404630000|2021-09-23 13:43:50|200251.3|200101.3|200248.7|200098.7|200253.1|200149.5|200199.5|200096.1|30
1632404640000|2021-09-23 13:44:00|200247.1|200097.1|200246.4|200096.4|200255.1|200105.1|200242.1|200092.1|33
1632404650000|2021-09-23 13:44:10|200245.8|200095.8|200248.7|200098.7|200249.4|200099.4|200241.2|200091.2|36
1632404660000|2021-09-23 13:44:20|200248.6|200098.6|200239.7|200089.7|200248.6|200098.6|200230.7|200080.7|37
1632404670000|2021-09-23 13:44:30|200236.5|200086.5|200243|200093|200251.4|200101.4|200232.5|200082.5|36
1632404680000|2021-09-23 13:44:40|200242.8|200092.8|200228.9|200078.9|200245.3|200095.3|200221.5|200071.5|36
1632404690000|2021-09-23 13:44:50|200229.2|200079.2|200188|200038|200230.7|200080.7|200188|200038|39
1632404700000|2021-09-23 13:45:00|200185.8|200035.8|200199|200049|200199|200049|200181.7|200031.7|37
1632404710000|2021-09-23 13:45:10|200202.8|200052.8|200199.6|200049.6|200207.6|200057.6|200196.4|200046.4|37
1632404720000|2021-09-23 13:45:20|200197.5|200047.5|200193.4|200043.4|200200.5|200050.5|200192.7|200042.7|31
1632404730000|2021-09-23 13:45:30|200194.3|200044.3|200136.9|199986.9|200194.3|200044.3|200133.9|199983.9|37
1632404740000|2021-09-23 13:45:40|200139.7|199989.7|200168.7|200018.7|200169.4|200019.4|200136.9|199986.9|35
1632404750000|2021-09-23 13:45:50|200168.1|200018.1|200194.4|200044.4|200206.2|200056.2|200168.1|200018.1|35
1632404760000|2021-09-23 13:46:00|200193.5|200043.5|200196|200046|200209.9|200059.9|200193|200043|37
1632404770000|2021-09-23 13:46:10|200196.2|200046.2|200196.9|200046.9|200198|200048|200192.4|200042.4|35
1632404780000|2021-09-23 13:46:20|200197.1|200047.1|200204.7|200054.7|200209.6|200059.6|200192.9|200042.9|39
1632404790000|2021-09-23 13:46:30|200203.7|200053.7|200194.5|200044.5|200204.4|200054.4|200190.9|200040.9|38
1632404800000|2021-09-23 13:46:40|200193.6|200043.6|200181.4|200031.4|200194.2|200089.7|200136.6|200030.1|39
1632404810000|2021-09-23 13:46:50|200181.5|200031.5|200181.6|200031.6|200183.4|200033.4|200178|200028|32
1632404820000|2021-09-23 13:47:00|200180.2|200030.2|200183.1|200033.1|200187.6|200037.6|200170|200020|38
1632404830000|2021-09-23 13:47:10|200183.3|200033.3|200145.4|199995.4|200183.3|200033.3|200132|199982|38
1632404840000|2021-09-23 13:47:20|200148.7|199998.7|200141.2|199991.2|200167.7|200017.7|200141.2|199991.2|39
1632404850000|2021-09-23 13:47:30|200148.5|199998.5|200141.3|199991.3|200148.5|199998.5|200132.9|199982.9|37
1632404860000|2021-09-23 13:47:40|200143.2|199993.2|200137.5|199987.5|200154.4|200004.4|200135.4|199985.4|36
1632404870000|2021-09-23 13:47:50|200135.3|199985.3|200117.7|199967.7|200145.2|200021.8|200066.5|199942.9|40
1632404880000|2021-09-23 13:48:00|200119.6|199969.6|200092.8|199942.8|200119.6|199969.6|200080.9|199930.9|34
1632404890000|2021-09-23 13:48:10|200092.7|199942.7|200071.4|199921.4|200095|199945|200070.6|199920.6|36
1632404900000|2021-09-23 13:48:20|200072.4|199922.4|200087|199937|200089|199939|200070.7|199920.7|36
1632404910000|2021-09-23 13:48:30|200088.9|199938.9|200110.1|199960.1|200110.1|199960.1|200080.5|199930.5|29
1632404920000|2021-09-23 13:48:40|200107.3|199957.3|200119.5|199969.5|200122.5|200015.4|200064.1|199957.3|37
1632404930000|2021-09-23 13:48:50|200118.6|199968.6|200112.6|199962.6|200121.1|199971.1|200109.8|199959.8|35
1632404940000|2021-09-23 13:49:00|200115.4|199965.4|200115.4|199965.4|200126.7|199976.7|200106.9|199956.9|35
1632404950000|2021-09-23 13:49:10|200122.1|199972.1|200159.7|200009.7|200160.2|200010.2|200122.1|199972.1|39
1632404960000|2021-09-23 13:49:20|200156.3|200006.3|200195.9|200045.9|200199.8|200049.8|200151.9|200001.9|36
1632404970000|2021-09-23 13:49:30|200197.9|200047.9|200156|200006|200197.9|200047.9|200148|199998|35
1632404980000|2021-09-23 13:49:40|200155.9|200005.9|200154.6|200004.6|200156.4|200006.4|200149.3|199999.3|32
1632404990000|2021-09-23 13:49:50|200154.5|200004.5|200153.7|200003.7|200156.2|200006.2|200150.5|200000.5|33
1632405000000|2021-09-23 13:50:00|200153.2|200003.2|200121.9|199971.9|200154.6|200004.6|200121.9|199971.9|37
1632405010000|2021-09-23 13:50:10|200122.5|199972.5|200129.5|199979.5|200134.2|199984.2|200115.6|199965.6|35
1632405020000|2021-09-23 13:50:20|200127.5|199977.5|200124.3|199974.3|200127.5|199977.5|200118.8|199968.8|36
1632405030000|2021-09-23 13:50:30|200123.6|199973.6|200141|199991|200153.3|200003.3|200122.7|199972.7|34
1632405040000|2021-09-23 13:50:40|200139.3|199989.3|200149.5|199999.5|200149.5|199999.5|200128.2|199978.2|37
1632405050000|2021-09-23 13:50:50|200149.9|199999.9|200165|200015|200167|200017|200125.2|199975.2|38
1632405060000|2021-09-23 13:51:00|200164.6|200014.6|200158.1|200008.1|200164.6|200014.6|200156|200006|32
1632405070000|2021-09-23 13:51:10|200160.3|200010.3|200163.3|200013.3|200163.3|200013.3|200155.2|200005.2|36
1632405080000|2021-09-23 13:51:20|200163.5|200013.5|200172.8|200022.8|200172.8|200022.8|200160.4|200010.4|32
1632405090000|2021-09-23 13:51:30|200173.4|200023.4|200157.4|200007.4|200173.4|200023.4|200157.2|200007.2|39
1632405100000|2021-09-23 13:51:40|200157.6|200007.6|200165.8|200015.8|200176.4|200026.4|200157.1|200007.1|36
1632405110000|2021-09-23 13:51:50|200165.7|200015.7|200159|200009|200175.2|200025.2|200155.9|200005.9|39
1632405120000|2021-09-23 13:52:00|200163.9|200013.9|200120.8|199970.8|200163.9|200013.9|200118.8|199968.8|36
1632405130000|2021-09-23 13:52:10|200120.6|199970.6|200119.1|199969.1|200121.3|199971.3|200111.1|199961.1|32
1632405140000|2021-09-23 13:52:20|200119.4|199969.4|200116.2|199966.2|200119.4|199969.4|200115.4|199965.4|27
1632405150000|2021-09-23 13:52:30|200116.7|199966.7|200113.4|199963.4|200116.7|199966.7|200106.5|199956.5|29
1632405160000|2021-09-23 13:52:40|200113.2|199963.2|200091.4|199941.4|200113.9|199963.9|200086.2|199936.2|33
1632405170000|2021-09-23 13:52:50|200094.5|199944.5|200074.4|199924.4|200108.9|199958.9|200074.4|199924.4|38
1632405180000|2021-09-23 13:53:00|200073.9|199923.9|200111.2|199961.2|200112.3|199962.3|200073.9|199923.9|32
1632405190000|2021-09-23 13:53:10|200108.6|199958.6|200065.6|199915.6|200121.8|199971.8|200065.6|199915.6|38
1632405200000|2021-09-23 13:53:20|200064.2|199914.2|200066.7|199916.7|200068.6|199918.6|200062.6|199912.6|30
1632405210000|2021-09-23 13:53:30|200066.6|199916.6|200067|199917|200070.4|199920.4|200065.2|199915.2|17
1632405220000|2021-09-23 13:53:40|200065.4|199915.4|200065.2|199915.2|200066.2|199916.2|200051.2|199901.2|30
1632405230000|2021-09-23 13:53:50|200064.2|199914.2|200067.4|199917.4|200072.7|199922.7|200064.2|199914.2|34
1632405240000|2021-09-23 13:54:00|200067.2|199917.2|200060.9|199910.9|200076.9|199926.9|200059.9|199909.9|32
1632405250000|2021-09-23 13:54:10|200058.4|199908.4|200065.9|199915.9|200067.3|199917.3|200058.4|199908.4|28
1632405260000|2021-09-23 13:54:20|200068.2|199918.2|200086.6|199936.6|200088.2|199938.2|200060.8|199910.8|30
1632405270000|2021-09-23 13:54:30|200087.7|199937.7|200064.6|199914.6|200087.7|199937.7|200061.8|199911.8|28
1632405280000|2021-09-23 13:54:40|200062.8|199912.8|200105.9|199955.9|200107.7|200009.2|200056.7|199912.7|35
1632405290000|2021-09-23 13:54:50|200107.9|199957.9|200103.3|199953.3|200113.7|200000|200049.5|199934|38
1632405300000|2021-09-23 13:55:00|200112.6|199962.6|200080.7|199930.7|200117.2|199967.2|200068.9|199918.9|35
1632405310000|2021-09-23 13:55:10|200080.3|199930.3|200076.6|199926.6|200082|199932|200074.1|199924.1|29
1632405320000|2021-09-23 13:55:20|200076.1|199926.1|200128.3|199978.3|200128.3|200022.5|200072.5|199925.5|23
1632405330000|2021-09-23 13:55:30|200127.7|199977.7|200095.2|199945.2|200128|200024.2|200074.2|199942.3|31
1632405340000|2021-09-23 13:55:40|200094.8|199944.8|200093.1|199943.1|200114.4|199964.4|200081.9|199931.9|34
1632405350000|2021-09-23 13:55:50|200095.5|199945.5|200124.5|199974.5|200127.7|199977.7|200095.5|199945.5|34
1632405360000|2021-09-23 13:56:00|200125.2|199975.2|200138.4|199988.4|200141.3|199991.3|200123.1|199973.1|34
1632405370000|2021-09-23 13:56:10|200137.1|199987.1|200108.9|199958.9|200137.1|199987.1|200102.6|199952.6|30
1632405380000|2021-09-23 13:56:20|200109|199959|200127.7|199977.7|200132.1|199982.1|200095.9|199945.9|35
1632405390000|2021-09-23 13:56:30|200129.5|199979.5|200137|199987|200144.7|199994.7|200120.7|199970.7|31
1632405400000|2021-09-23 13:56:40|200136|199986|200149.2|199999.2|200160.4|200010.4|200133.7|199983.7|33
1632405410000|2021-09-23 13:56:50|200154.6|200004.6|200189.5|200039.5|200190.2|200040.2|200154.6|200004.6|36
1632405420000|2021-09-23 13:57:00|200188.2|200038.2|200190.2|200040.2|200212.4|200062.4|200186.3|200036.3|33
1632405430000|2021-09-23 13:57:10|200191.6|200041.6|200171.9|200021.9|200196|200046|200156.9|200006.9|39
1632405440000|2021-09-23 13:57:20|200169.6|200019.6|200172.5|200022.5|200178|200028|200159.6|200009.6|32
1632405450000|2021-09-23 13:57:30|200166.8|200016.8|200208.4|200058.4|200212.5|200062.5|200166.8|200016.8|34
1632405460000|2021-09-23 13:57:40|200208|200058|200189.6|200039.6|200209.2|200100.6|200149.8|200039.2|29
1632405470000|2021-09-23 13:57:50|200190.4|200040.4|200197.1|200047.1|200197.1|200047.1|200169.9|200019.9|31
1632405480000|2021-09-23 13:58:00|200197.5|200047.5|200206.8|200056.8|200211.6|200061.6|200197.5|200047.5|33
1632405490000|2021-09-23 13:58:10|200205.9|200055.9|200250.1|200100.1|200250.4|200100.4|200201.5|200051.5|35
1632405500000|2021-09-23 13:58:20|200253.2|200103.2|200217.5|200067.5|200253.2|200103.2|200208.4|200058.4|22
1632405510000|2021-09-23 13:58:30|200219.3|200069.3|200208.8|200058.8|200233.3|200133.3|200183.3|200058.8|33
1632405520000|2021-09-23 13:58:40|200209.1|200059.1|200223|200073|200225.2|200075.2|200207.9|200057.9|20
1632405530000|2021-09-23 13:58:50|200226.8|200076.8|200208.6|200058.6|200240.2|200090.2|200206.3|200056.3|30
1632405540000|2021-09-23 13:59:00|200206.6|200056.6|200212.1|200062.1|200221.8|200071.8|200206.4|200056.4|29
1632405550000|2021-09-23 13:59:10|200211.4|200061.4|200244.2|200094.2|200244.2|200094.2|200211.4|200061.4|29
1632405560000|2021-09-23 13:59:20|200243.2|200093.2|200260.8|200110.8|200265|200115|200243.2|200093.2|31
1632405570000|2021-09-23 13:59:30|200260.9|200110.9|200249.4|200099.4|200260.9|200110.9|200244.8|200094.8|27
1632405580000|2021-09-23 13:59:40|200249.5|200099.5|200271.3|200121.3|200274.6|200124.6|200249|200099|25
1632405590000|2021-09-23 13:59:50|200269.1|200119.1|200284|200134|200284.7|200134.7|200252.1|200102.1|40
1632405600000|2021-09-23 14:00:00|200282.9|200132.9|200287.1|200137.1|200287.1|200137.1|200255.9|200105.9|37
1632405610000|2021-09-23 14:00:10|200285.9|200135.9|200287.6|200137.6|200293.1|200143.1|200282.8|200132.8|36
1632405620000|2021-09-23 14:00:20|200288.1|200138.1|200286.9|200136.9|200297|200147|200282.5|200132.5|31
1632405630000|2021-09-23 14:00:30|200287.9|200137.9|200325.1|200175.1|200326.2|200176.2|200287.6|200137.6|26
1632405640000|2021-09-23 14:00:40|200323.2|200173.2|200294.4|200144.4|200325.1|200175.1|200294.1|200144.1|28
1632405650000|2021-09-23 14:00:50|200298.1|200148.1|200304.6|200154.6|200310.1|200160.1|200293.8|200143.8|32
1632405660000|2021-09-23 14:01:00|200306.5|200156.5|200295.9|200145.9|200306.5|200156.5|200292.4|200142.4|29
1632405670000|2021-09-23 14:01:10|200296.3|200146.3|200295|200145|200297.4|200147.4|200291.4|200141.4|24
1632405680000|2021-09-23 14:01:20|200295.8|200145.8|200254.7|200104.7|200296.1|200146.1|200245.8|200095.8|27
1632405690000|2021-09-23 14:01:30|200257.7|200107.7|200260.5|200110.5|200275.5|200125.5|200255.7|200105.7|34
1632405700000|2021-09-23 14:01:40|200256.9|200106.9|200269.5|200119.5|200276.9|200126.9|200256.9|200106.9|33
1632405710000|2021-09-23 14:01:50|200271.9|200121.9|200272.6|200122.6|200274.3|200124.3|200259.8|200109.8|22
1632405720000|2021-09-23 14:02:00|200276.1|200126.1|200287.6|200137.6|200288|200138|200275.8|200125.8|35
1632405730000|2021-09-23 14:02:10|200282.3|200132.3|200292.3|200142.3|200292.3|200142.3|200274.9|200124.9|23
1632405740000|2021-09-23 14:02:20|200293.8|200143.8|200287.8|200137.8|200295.8|200145.8|200284|200134|28
1632405750000|2021-09-23 14:02:30|200286.8|200136.8|200283.7|200133.7|200289|200139|200282.8|200132.8|26
1632405760000|2021-09-23 14:02:40|200283.1|200133.1|200281.2|200131.2|200285.6|200135.6|200279.6|200129.6|35
1632405770000|2021-09-23 14:02:50|200282.7|200132.7|200275.1|200125.1|200289.2|200139.2|200275.1|200125.1|36
1632405780000|2021-09-23 14:03:00|200275.3|200125.3|200292.9|200142.9|200294.6|200144.6|200275.3|200125.3|36
1632405790000|2021-09-23 14:03:10|200295.4|200145.4|200282|200132|200296|200146|200281.1|200131.1|37
1632405800000|2021-09-23 14:03:20|200283.2|200133.2|200222.1|200072.1|200283.2|200133.2|200216|200066|38
1632405810000|2021-09-23 14:03:30|200221.2|200071.2|200206.6|200056.6|200255.1|200105.1|200205|200055|35
1632405820000|2021-09-23 14:03:40|200206.7|200056.7|200161.7|200011.7|200211.5|200061.5|200148.4|199998.4|38
1632405830000|2021-09-23 14:03:50|200161.2|200011.2|200145.2|199995.2|200174.3|200024.3|200142.8|199992.8|35
1632405840000|2021-09-23 14:04:00|200144.8|199994.8|200140|199990|200145.6|199995.6|200126.2|199976.2|37
1632405850000|2021-09-23 14:04:10|200144.2|199994.2|200154.2|200004.2|200170.3|200020.3|200144.2|199994.2|32
1632405860000|2021-09-23 14:04:20|200154.1|200004.1|200178.7|200028.7|200184|200034|200154.1|200004.1|27
1632405870000|2021-09-23 14:04:30|200180.4|200030.4|200182.4|200032.4|200185.7|200035.7|200176.1|200026.1|28
1632405880000|2021-09-23 14:04:40|200181.8|200031.8|200216.2|200066.2|200218.9|200068.9|200181.8|200031.8|32
1632405890000|2021-09-23 14:04:50|200218.2|200068.2|200257.5|200107.5|200259.6|200109.6|200217.9|200067.9|31
1632405900000|2021-09-23 14:05:00|200253.2|200103.2|200205.5|200055.5|200253.2|200103.2|200195|200045|32
1632405910000|2021-09-23 14:05:10|200205.6|200055.6|200205.6|200055.6|200206.9|200056.9|200201.2|200051.2|34
1632405920000|2021-09-23 14:05:20|200205.7|200055.7|200210.3|200060.3|200214.3|200064.3|200203.6|200053.6|37
1632405930000|2021-09-23 14:05:30|200197.2|200047.2|200195.1|200045.1|200251.4|200101.4|200195.1|200045.1|34
1632405940000|2021-09-23 14:05:40|200199.2|200049.2|200190.8|200040.8|200210|200060|200177.3|200027.3|34
1632405950000|2021-09-23 14:05:50|200193|200043|200192.9|200042.9|200198|200048|200181.6|200031.6|31
1632405960000|2021-09-23 14:06:00|200193.3|200043.3|200181.2|200031.2|200194.2|200044.2|200177.1|200027.1|35
1632405970000|2021-09-23 14:06:10|200181.5|200031.5|200150|200000|200182|200032|200134.4|199984.4|32
1632405980000|2021-09-23 14:06:20|200156|200006|200164.5|200014.5|200178.2|200028.2|200156|200006|30
1632405990000|2021-09-23 14:06:30|200163.9|200013.9|200159.9|200009.9|200163.9|200013.9|200156.4|200006.4|25
1632406000000|2021-09-23 14:06:40|200160.5|200010.5|200162.8|200012.8|200162.8|200012.8|200160.5|200010.5|22
1632406010000|2021-09-23 14:06:50|200163.9|200013.9|200204.6|200054.6|200204.6|200054.6|200163.9|200013.9|24
1632406020000|2021-09-23 14:07:00|200203.3|200053.3|200205.5|200055.5|200212.4|200062.4|200203.3|200053.3|33
1632406030000|2021-09-23 14:07:10|200204.9|200054.9|200185|200035|200206.3|200056.3|200185|200035|22
1632406040000|2021-09-23 14:07:20|200184.6|200034.6|200200.6|200050.6|200206|200074.4|200124.4|200020.1|33
1632406050000|2021-09-23 14:07:30|200200.3|200050.3|200207.9|200057.9|200208.6|200058.6|200194.3|200044.3|35
1632406060000|2021-09-23 14:07:40|200207.5|200057.5|200207.8|200057.8|200209.4|200059.4|200198.2|200048.2|30
1632406070000|2021-09-23 14:07:50|200208.1|200058.1|200209.4|200059.4|200210.4|200060.4|200200|200050|31
1632406080000|2021-09-23 14:08:00|200200|200050|200192.6|200042.6|200203.7|200053.7|200189.7|200039.7|33
1632406090000|2021-09-23 14:08:10|200192.1|200042.1|200187.2|200037.2|200204.4|200054.4|200187.2|200037.2|37
1632406100000|2021-09-23 14:08:20|200186.4|200036.4|200170.1|200020.1|200187.2|200037.2|200167.3|200017.3|36
1632406110000|2021-09-23 14:08:30|200170.9|200020.9|200169.1|200019.1|200179.6|200029.6|200169.1|200019.1|28
1632406120000|2021-09-23 14:08:40|200168.8|200018.8|200173.7|200023.7|200175.2|200025.2|200165.1|200015.1|33
1632406130000|2021-09-23 14:08:50|200173.8|200023.8|200197.5|200047.5|200205.6|200055.6|200173.3|200023.3|35
1632406140000|2021-09-23 14:09:00|200197.3|200047.3|200197.6|200047.6|200202.9|200052.9|200193.8|200043.8|35
1632406150000|2021-09-23 14:09:10|200199|200049|200188.4|200038.4|200205|200055|200186.1|200036.1|35
1632406160000|2021-09-23 14:09:20|200188.5|200038.5|200189.8|200039.8|200190.2|200040.2|200183.5|200033.5|27
1632406170000|2021-09-23 14:09:30|200130.5|200080.5|200157.2|200007.2|200181|200080.5|200130.5|200005.5|31
1632406180000|2021-09-23 14:09:40|200159|200009|200158.2|200008.2|200160.8|200010.8|200158.2|200008.2|17
1632406190000|2021-09-23 14:09:50|200158.5|200008.5|200188.9|200038.9|200188.9|200079.4|200129.4|200006.7|33
1632406200000|2021-09-23 14:10:00|200189.8|200039.8|200179.7|200029.7|200192.1|200042.1|200179.7|200029.7|29
1632406210000|2021-09-23 14:10:10|200181.6|200031.6|200182.7|200032.7|200184.2|200034.2|200181|200031|24
1632406220000|2021-09-23 14:10:20|200181|200031|200201.1|200051.1|200202.1|200052.1|200181|200031|25
1632406230000|2021-09-23 14:10:30|200199.9|200049.9|200195.3|200045.3|200203.9|200053.9|200188.9|200038.9|29
1632406240000|2021-09-23 14:10:40|200197.3|200047.3|200203.9|200053.9|200203.9|200053.9|200195.9|200045.9|36
1632406250000|2021-09-23 14:10:50|200204.4|200054.4|200200.1|200050.1|200204.5|200054.5|200197.3|200047.3|28
1632406260000|2021-09-23 14:11:00|200198.5|200048.5|200135.4|199985.4|200198.7|200048.7|200135.4|199985.4|30
1632406270000|2021-09-23 14:11:10|200135.3|199985.3|200158.9|200008.9|200169.4|200069.3|200095.5|199985.3|35
1632406280000|2021-09-23 14:11:20|200158.1|200008.1|200161.2|200011.2|200161.3|200011.3|200155.2|200005.2|30
1632406290000|2021-09-23 14:11:30|200161.3|200011.3|200201.7|200051.7|200201.7|200080.5|200112.2|200008.8|28
1632406300000|2021-09-23 14:11:40|200202.1|200052.1|200175.2|200025.2|200206|200056|200175.2|200025.2|31
1632406310000|2021-09-23 14:11:50|200174.2|200024.2|200175.2|200025.2|200180.3|200030.3|200172.2|200022.2|26
1632406320000|2021-09-23 14:12:00|200178.7|200028.7|200199.6|200049.6|200202.5|200084|200134|200028.7|36
1632406330000|2021-09-23 14:12:10|200202.4|200052.4|200187.5|200037.5|200202.4|200098.4|200145.5|200035|33
1632406340000|2021-09-23 14:12:20|200187.3|200037.3|200184.1|200034.1|200196|200046|200184.1|200034.1|32
1632406350000|2021-09-23 14:12:30|200184.2|200034.2|200178.7|200028.7|200184.2|200034.2|200178.5|200028.5|27
1632406360000|2021-09-23 14:12:40|200178.4|200028.4|200174.8|200024.8|200180.9|200030.9|200172.1|200022.1|28
1632406370000|2021-09-23 14:12:50|200174.5|200024.5|200134.6|199984.6|200175.4|200025.4|200132.1|199982.1|23
1632406380000|2021-09-23 14:13:00|200132.6|199982.6|200132.1|199982.1|200135.7|199985.7|200132.1|199982.1|33
1632406390000|2021-09-23 14:13:10|200131.9|199981.9|200135.9|199985.9|200136.3|199986.3|200131.9|199981.9|28
1632406400000|2021-09-23 14:13:20|200136|199986|200134.6|199984.6|200137.7|199987.7|200133.9|199983.9|25
1632406410000|2021-09-23 14:13:30|200130.1|199980.1|200134.9|199984.9|200137.4|199987.4|200129.4|199979.4|36
1632406420000|2021-09-23 14:13:40|200134.7|199984.7|200137.7|199987.7|200138.3|200034.7|200083.2|199979.5|32
1632406430000|2021-09-23 14:13:50|200140|199990|200164.5|200014.5|200165.5|200015.5|200137.5|199987.5|26
1632406440000|2021-09-23 14:14:00|200161.6|200011.6|200152.4|200002.4|200169.7|200019.7|200152.4|200002.4|36
1632406450000|2021-09-23 14:14:10|200152.6|200002.6|200163.4|200013.4|200168.8|200018.8|200152.2|200002.2|38
1632406460000|2021-09-23 14:14:20|200165.7|200015.7|200163.1|200013.1|200172.3|200022.3|200162.4|200012.4|31
1632406470000|2021-09-23 14:14:30|200161.3|200011.3|200168.4|200018.4|200170.1|200020.1|200160.2|200010.2|32
1632406480000|2021-09-23 14:14:40|200165.5|200015.5|200169.8|200019.8|200170.7|200020.7|200164|200014|25
1632406490000|2021-09-23 14:14:50|200172.6|200022.6|200211.4|200061.4|200211.8|200061.8|200172.6|200022.6|28
1632406500000|2021-09-23 14:15:00|200209.2|200059.2|200205.6|200055.6|200212.6|200062.6|200201.1|200051.1|37
1632406510000|2021-09-23 14:15:10|200206.4|200056.4|200179.5|200029.5|200207.7|200057.7|200177.7|200027.7|30
1632406520000|2021-09-23 14:15:20|200179.1|200029.1|200197.1|200047.1|200197.1|200047.1|200166.8|200016.8|32
1632406530000|2021-09-23 14:15:30|200196.3|200046.3|200178|200028|200207.1|200057.1|200174|200024|36
1632406540000|2021-09-23 14:15:40|200180.1|200030.1|200196.5|200046.5|200196.5|200046.5|200177.7|200027.7|29
1632406550000|2021-09-23 14:15:50|200196|200046|200191.1|200041.1|200196.3|200046.3|200185.5|200035.5|32
1632406560000|2021-09-23 14:16:00|200190.4|200040.4|200205.1|200055.1|200205.1|200055.1|200182.1|200032.1|31
1632406570000|2021-09-23 14:16:10|200201.7|200051.7|200203.4|200053.4|200204.5|200054.5|200197.3|200047.3|27
1632406580000|2021-09-23 14:16:20|200203.1|200053.1|200198.2|200048.2|200204.3|200054.3|200196.2|200046.2|26
1632406590000|2021-09-23 14:16:30|200198.6|200048.6|200204.8|200054.8|200205.1|200055.1|200198.6|200048.6|27
1632406600000|2021-09-23 14:16:40|200203.6|200053.6|200202.2|200052.2|200206.8|200056.8|200199.9|200049.9|26
1632406610000|2021-09-23 14:16:50|200202.4|200052.4|200184.3|200034.3|200202.6|200052.6|200175.1|200025.1|28
1632406620000|2021-09-23 14:17:00|200184.7|200034.7|200203.4|200053.4|200206.6|200056.6|200183|200033|35
1632406630000|2021-09-23 14:17:10|200205.6|200055.6|200229.1|200079.1|200235.4|200085.4|200202.2|200052.2|35
1632406640000|2021-09-23 14:17:20|200228.9|200078.9|200214.2|200064.2|200230.7|200080.7|200211.5|200061.5|30
1632406650000|2021-09-23 14:17:30|200214.8|200064.8|200208.2|200058.2|200215.8|200065.8|200208.2|200058.2|31
1632406660000|2021-09-23 14:17:40|200208|200058|200218|200068|200223.1|200073.1|200207.9|200057.9|31
1632406670000|2021-09-23 14:17:50|200217.4|200067.4|200252.3|200102.3|200254.5|200104.5|200212.8|200062.8|32
1632406680000|2021-09-23 14:18:00|200251.3|200101.3|200230.1|200080.1|200252.6|200102.6|200226.6|200076.6|34
1632406690000|2021-09-23 14:18:10|200230|200080|200218.9|200068.9|200237.7|200087.7|200214.5|200064.5|32
1632406700000|2021-09-23 14:18:20|200219.5|200069.5|200215|200065|200220|200070|200207.3|200057.3|31
1632406710000|2021-09-23 14:18:30|200213.1|200063.1|200201.6|200051.6|200222.9|200072.9|200200.9|200050.9|38
1632406720000|2021-09-23 14:18:40|200201.9|200051.9|200204.3|200054.3|200204.7|200054.7|200172.7|200022.7|35
1632406730000|2021-09-23 14:18:50|200204.9|200054.9|200196.8|200046.8|200208|200058|200192|200042|33
1632406740000|2021-09-23 14:19:00|200196.4|200046.4|200220.6|200070.6|200220.6|200070.6|200196.4|200046.4|36
1632406750000|2021-09-23 14:19:10|200224.2|200074.2|200211.1|200061.1|200224.2|200074.2|200205.6|200055.6|31
1632406760000|2021-09-23 14:19:20|200210.4|200060.4|200254.4|200104.4|200254.4|200104.4|200209.4|200059.4|33
1632406770000|2021-09-23 14:19:30|200256.6|200106.6|200295.6|200145.6|200310.1|200160.1|200256.5|200106.5|33
1632406780000|2021-09-23 14:19:40|200295.5|200145.5|200289.4|200139.4|200307.5|200157.5|200285.7|200135.7|32
1632406790000|2021-09-23 14:19:50|200285.8|200135.8|200286.8|200136.8|200300.4|200150.4|200285.7|200135.7|34
1632406800000|2021-09-23 14:20:00|200289.7|200139.7|200294.1|200144.1|200304.2|200154.2|200288|200138|37
1632406810000|2021-09-23 14:20:10|200295.6|200145.6|200295.1|200145.1|200304.8|200154.8|200292.7|200142.7|31
1632406820000|2021-09-23 14:20:20|200294.8|200144.8|200302.8|200152.8|200304.3|200154.3|200294.3|200144.3|32
1632406830000|2021-09-23 14:20:30|200301.1|200151.1|200294.9|200144.9|200302.9|200152.9|200292.4|200142.4|30
1632406840000|2021-09-23 14:20:40|200294.8|200144.8|200281.4|200131.4|200299.4|200149.4|200275.4|200125.4|33
1632406850000|2021-09-23 14:20:50|200281.8|200131.8|200259.7|200109.7|200282.8|200132.8|200244.2|200094.2|35
1632406860000|2021-09-23 14:21:00|200260.5|200110.5|200259.6|200109.6|200261.9|200111.9|200259|200109|27
1632406870000|2021-09-23 14:21:10|200258|200108|200246.5|200096.5|200258.4|200108.4|200242.4|200092.4|31
1632406880000|2021-09-23 14:21:20|200246.1|200096.1|200252.7|200102.7|200252.7|200102.7|200244.9|200094.9|27
1632406890000|2021-09-23 14:21:30|200252.6|200102.6|200255.6|200105.6|200258|200108|200249.6|200099.6|31
1632406900000|2021-09-23 14:21:40|200255.3|200105.3|200255.4|200105.4|200257.9|200107.9|200253.9|200103.9|31
1632406910000|2021-09-23 14:21:50|200255.3|200105.3|200254.5|200104.5|200258.3|200108.3|200252.3|200102.3|30
1632406920000|2021-09-23 14:22:00|200254.3|200104.3|200260.6|200110.6|200261.3|200150.8|200198.2|200096.9|34
1632406930000|2021-09-23 14:22:10|200260.2|200110.2|200256.8|200106.8|200260.3|200156.5|200206.5|200100.2|29
1632406940000|2021-09-23 14:22:20|200256.5|200106.5|200252.7|200102.7|200258.6|200108.6|200252.7|200102.7|32
1632406950000|2021-09-23 14:22:30|200253.3|200103.3|200262.2|200112.2|200262.2|200112.2|200252.2|200102.2|30
1632406960000|2021-09-23 14:22:40|200261.7|200111.7|200257|200107|200261.7|200111.7|200255.5|200105.5|36
1632406970000|2021-09-23 14:22:50|200257.1|200107.1|200252.5|200102.5|200257.4|200107.4|200251.9|200101.9|35
1632406980000|2021-09-23 14:23:00|200253.6|200103.6|200256.1|200106.1|200259.5|200156.9|200205.2|200099|31
1632406990000|2021-09-23 14:23:10|200255.4|200105.4|200249.3|200099.3|200257.5|200156.5|200206.5|200099.3|33
1632407000000|2021-09-23 14:23:20|200249.5|200099.5|200259.3|200109.3|200259.3|200109.3|200249.5|200099.5|35
1632407010000|2021-09-23 14:23:30|200261.3|200111.3|200258.7|200108.7|200261.6|200111.6|200256.1|200106.1|32
1632407020000|2021-09-23 14:23:40|200258.8|200108.8|200258.6|200108.6|200258.8|200108.8|200256.2|200106.2|29
1632407030000|2021-09-23 14:23:50|200258.5|200108.5|200256.4|200106.4|200266.4|200163.5|200212.5|200104.1|33
1632407040000|2021-09-23 14:24:00|200255.1|200105.1|200260.9|200110.9|200260.9|200110.9|200255.1|200105.1|30
1632407050000|2021-09-23 14:24:10|200260.7|200110.7|200259.9|200109.9|200275.2|200125.2|200256.3|200106.3|22
1632407060000|2021-09-23 14:24:20|200259.2|200109.2|200265.8|200115.8|200265.8|200163.7|200208.5|200107.6|35
1632407070000|2021-09-23 14:24:30|200263.4|200113.4|200261.1|200111.1|200267.2|200117.2|200260.7|200110.7|33
1632407080000|2021-09-23 14:24:40|200262.5|200112.5|200258.6|200108.6|200262.5|200112.5|200256.7|200106.7|29
1632407090000|2021-09-23 14:24:50|200258.1|200108.1|200253.6|200103.6|200261.1|200111.1|200252.4|200102.4|28
1632407100000|2021-09-23 14:25:00|200254.4|200104.4|200251.4|200101.4|200254.5|200104.5|200238.8|200088.8|37
1632407110000|2021-09-23 14:25:10|200250.8|200100.8|200257.3|200107.3|200257.3|200107.3|200250.8|200100.8|35
1632407120000|2021-09-23 14:25:20|200259.1|200109.1|200261.9|200111.9|200262.6|200112.6|200258.3|200108.3|20
1632407130000|2021-09-23 14:25:30|200260.6|200110.6|200258.2|200108.2|200262.6|200112.6|200257.7|200107.7|23
1632407140000|2021-09-23 14:25:40|200259.2|200109.2|200250.9|200100.9|200261.7|200111.7|200250.2|200100.2|27
1632407150000|2021-09-23 14:25:50|200249.6|200099.6|200304.3|200154.3|200304.6|200154.6|200249|200099|25
1632407160000|2021-09-23 14:26:00|200306.4|200156.4|200305.8|200155.8|200309.6|200159.6|200304|200154|27
1632407170000|2021-09-23 14:26:10|200306.6|200156.6|200322.9|200172.9|200325.4|200175.4|200306.6|200156.6|31
1632407180000|2021-09-23 14:26:20|200322.4|200172.4|200330.6|200180.6|200332.8|200182.8|200322.4|200172.4|28
1632407190000|2021-09-23 14:26:30|200329.8|200179.8|200329.7|200179.7|200331.3|200227.3|200277.3|200175.5|35
1632407200000|2021-09-23 14:26:40|200327.1|200177.1|200330.1|200180.1|200330.5|200180.5|200324.8|200174.8|27
1632407210000|2021-09-23 14:26:50|200330.6|200180.6|200327.3|200177.3|200332.8|200182.8|200327|200177|33
1632407220000|2021-09-23 14:27:00|200327.6|200177.6|200330.4|200180.4|200334.6|200184.6|200327.5|200177.5|29
1632407230000|2021-09-23 14:27:10|200330.3|200180.3|200335.6|200185.6|200336.6|200186.6|200329.9|200179.9|26
1632407240000|2021-09-23 14:27:20|200336.3|200186.3|200338.3|200188.3|200339|200189|200333|200183|17
1632407250000|2021-09-23 14:27:30|200337.6|200187.6|200336.9|200186.9|200337.6|200187.6|200333.4|200183.4|31
1632407260000|2021-09-23 14:27:40|200337|200187|200375.1|200225.1|200376.1|200226.1|200333.3|200183.3|32
1632407270000|2021-09-23 14:27:50|200374.7|200224.7|200364.8|200214.8|200374.7|200224.7|200363.2|200213.2|29
1632407280000|2021-09-23 14:28:00|200365.4|200215.4|200370.2|200220.2|200373|200223|200364.8|200214.8|35
1632407290000|2021-09-23 14:28:10|200363.7|200213.7|200348.6|200198.6|200364.4|200214.4|200343.8|200193.8|28
1632407300000|2021-09-23 14:28:20|200348.3|200198.3|200327.8|200177.8|200349.8|200199.8|200327.8|200177.8|23
1632407310000|2021-09-23 14:28:30|200326.2|200176.2|200284.8|200134.8|200326.2|200176.2|200278.2|200128.2|33
1632407320000|2021-09-23 14:28:40|200285.9|200135.9|200299.5|200149.5|200302.2|200152.2|200283.7|200133.7|32
1632407330000|2021-09-23 14:28:50|200299.6|200149.6|200295.5|200145.5|200301.1|200151.1|200293.7|200143.7|28
1632407340000|2021-09-23 14:29:00|200296|200146|200298.7|200148.7|200300.9|200150.9|200296|200146|26
1632407350000|2021-09-23 14:29:10|200299.4|200149.4|200298.9|200148.9|200299.6|200149.6|200294|200144|27
1632407360000|2021-09-23 14:29:20|200298.6|200148.6|200326.5|200176.5|200327.7|200177.7|200296.6|200146.6|32
1632407370000|2021-09-23 14:29:30|200325.9|200175.9|200323|200173|200325.9|200175.9|200321|200171|25
1632407380000|2021-09-23 14:29:40|200323.4|200173.4|200304.8|200154.8|200323.5|200173.5|200302.5|200152.5|27
1632407390000|2021-09-23 14:29:50|200306.6|200156.6|200304.5|200154.5|200307.9|200157.9|200302.5|200152.5|33
1632407400000|2021-09-23 14:30:00|200304.7|200154.7|200303.3|200153.3|200304.7|200154.7|200300.9|200150.9|27
1632407410000|2021-09-23 14:30:10|200303.7|200153.7|200307.1|200157.1|200315.2|200165.2|200302.8|200152.8|27
1632407420000|2021-09-23 14:30:20|200306.5|200156.5|200310.1|200160.1|200316.1|200166.1|200306.4|200156.4|27
1632407430000|2021-09-23 14:30:30|200310.2|200160.2|200301.8|200151.8|200310.2|200160.2|200294.9|200144.9|31
1632407440000|2021-09-23 14:30:40|200255|200205|200305.8|200155.8|200307.3|200205.6|200255|200150.7|34
1632407450000|2021-09-23 14:30:50|200305.4|200155.4|200349.3|200199.3|200349.5|200199.5|200299.9|200149.9|35
1632407460000|2021-09-23 14:31:00|200347.6|200197.6|200336.7|200186.7|200347.6|200197.6|200329.4|200179.4|37
1632407470000|2021-09-23 14:31:10|200335.9|200185.9|200341.7|200191.7|200345|200246|200294.2|200184.7|34
1632407480000|2021-09-23 14:31:20|200341|200191|200343.5|200193.5|200343.5|200193.5|200339.5|200189.5|31
1632407490000|2021-09-23 14:31:30|200343.3|200193.3|200344.6|200194.6|200344.7|200194.7|200341.3|200191.3|28
1632407500000|2021-09-23 14:31:40|200345|200195|200338.5|200188.5|200370.7|200220.7|200338.5|200188.5|30
1632407510000|2021-09-23 14:31:50|200340.9|200190.9|200350.3|200200.3|200359.6|200209.6|200338.7|200188.7|31
1632407520000|2021-09-23 14:32:00|200354.3|200204.3|200353.2|200203.2|200361.4|200211.4|200352.8|200202.8|25
1632407530000|2021-09-23 14:32:10|200353.5|200203.5|200374.2|200224.2|200375.3|200225.3|200353.5|200203.5|31
1632407540000|2021-09-23 14:32:20|200374.1|200224.1|200372.4|200222.4|200376.2|200226.2|200372.1|200222.1|31
1632407550000|2021-09-23 14:32:30|200374.4|200224.4|200377|200227|200377.5|200227.5|200372.3|200222.3|30
1632407560000|2021-09-23 14:32:40|200375.5|200225.5|200380.5|200230.5|200380.8|200230.8|200375.2|200225.2|21
1632407570000|2021-09-23 14:32:50|200380.7|200230.7|200373.5|200223.5|200380.7|200230.7|200373.4|200223.4|26
1632407580000|2021-09-23 14:33:00|200376|200226|200375.6|200225.6|200376.6|200226.6|200371.2|200221.2|31
1632407590000|2021-09-23 14:33:10|200375.5|200225.5|200369.1|200219.1|200380|200230|200367.9|200217.9|35
1632407600000|2021-09-23 14:33:20|200372.1|200222.1|200351.2|200201.2|200372.1|200222.1|200341.2|200191.2|31
1632407610000|2021-09-23 14:33:30|200349.7|200199.7|200341.6|200191.6|200352.6|200202.6|200341.6|200191.6|26
1632407620000|2021-09-23 14:33:40|200343|200193|200338.7|200188.7|200343|200193|200338.5|200188.5|29
1632407630000|2021-09-23 14:33:50|200338.3|200188.3|200340.3|200190.3|200342.6|200192.6|200337|200187|30
1632407640000|2021-09-23 14:34:00|200339.6|200189.6|200333.2|200183.2|200339.6|200189.6|200331.1|200181.1|18
1632407650000|2021-09-23 14:34:10|200332.9|200182.9|200283|200233|200335.7|200235.4|200283|200180.5|21
1632407660000|2021-09-23 14:34:20|200283.4|200233.4|200332.7|200182.7|200333.5|200233.4|200281.7|200180.7|25
1632407670000|2021-09-23 14:34:30|200315.4|200165.4|200285.4|200135.4|200315.5|200165.5|200285.4|200135.4|29
1632407680000|2021-09-23 14:34:40|200285.9|200135.9|200269.5|200119.5|200290.9|200140.9|200266.5|200116.5|24
1632407690000|2021-09-23 14:34:50|200270|200120|200265.3|200115.3|200273.5|200123.5|200265.3|200115.3|22
1632407700000|2021-09-23 14:35:00|200262.7|200112.7|200266|200116|200266|200116|200258.8|200108.8|37
1632407710000|2021-09-23 14:35:10|200265.2|200115.2|200265.5|200115.5|200265.5|200115.5|200262.4|200112.4|18
1632407720000|2021-09-23 14:35:20|200265.2|200115.2|200263.6|200113.6|200267.6|200117.6|200257|200107|28
1632407730000|2021-09-23 14:35:30|200262.1|200112.1|200266|200116|200266|200116|200260|200110|25
1632407740000|2021-09-23 14:35:40|200266.8|200116.8|200297.7|200147.7|200300|200150|200266.8|200116.8|34
1632407750000|2021-09-23 14:35:50|200297.4|200147.4|200304.5|200154.5|200306.3|200156.3|200295.7|200145.7|29
1632407760000|2021-09-23 14:36:00|200304.8|200154.8|200330.4|200180.4|200331.5|200181.5|200304.8|200154.8|26
1632407770000|2021-09-23 14:36:10|200326.3|200176.3|200304.9|200154.9|200330.2|200180.2|200304.9|200154.9|21
1632407780000|2021-09-23 14:36:20|200306.1|200156.1|200317|200167|200317|200167|200303.9|200153.9|31
1632407790000|2021-09-23 14:36:30|200317.3|200167.3|200318.9|200168.9|200318.9|200168.9|200315.9|200165.9|27
1632407800000|2021-09-23 14:36:40|200318.6|200168.6|200333.9|200183.9|200335.6|200185.6|200318.4|200168.4|25
1632407810000|2021-09-23 14:36:50|200334.8|200184.8|200308.4|200158.4|200334.8|200184.8|200306.6|200156.6|23
1632407820000|2021-09-23 14:37:00|200308.2|200158.2|200310.4|200160.4|200312.2|200162.2|200308|200158|20
1632407830000|2021-09-23 14:37:10|200310.6|200160.6|200312.1|200162.1|200322.3|200172.3|200310.6|200160.6|24
1632407840000|2021-09-23 14:37:20|200311.7|200161.7|200331.7|200181.7|200332.9|200182.9|200311.7|200161.7|31
1632407850000|2021-09-23 14:37:30|200331.6|200181.6|200324.4|200174.4|200338.1|200188.1|200324.4|200174.4|22
1632407860000|2021-09-23 14:37:40|200325|200175|200325.1|200175.1|200330|200180|200314.6|200164.6|30
1632407870000|2021-09-23 14:37:50|200320.8|200170.8|200314.7|200164.7|200321.6|200171.6|200311.1|200161.1|29
1632407880000|2021-09-23 14:38:00|200313.2|200163.2|200296.1|200146.1|200313.5|200163.5|200295.2|200145.2|29
1632407890000|2021-09-23 14:38:10|200295.7|200145.7|200294.2|200144.2|200295.7|200145.7|200292.6|200142.6|18
1632407900000|2021-09-23 14:38:20|200300|200150|200305.6|200155.6|200307|200157|200298.3|200148.3|24
1632407910000|2021-09-23 14:38:30|200302|200152|200297.7|200147.7|200302|200152|200296.4|200146.4|23
1632407920000|2021-09-23 14:38:40|200297.6|200147.6|200295.2|200145.2|200297.9|200147.9|200294.9|200144.9|21
1632407930000|2021-09-23 14:38:50|200296.8|200146.8|200297.5|200147.5|200298|200148|200289.8|200139.8|27
1632407940000|2021-09-23 14:39:00|200297.7|200147.7|200298.5|200148.5|200300.1|200150.1|200297.6|200147.6|25
1632407950000|2021-09-23 14:39:10|200301.3|200151.3|200290.9|200140.9|200301.3|200151.3|200287.2|200137.2|28
1632407960000|2021-09-23 14:39:20|200291.9|200141.9|200287.9|200137.9|200294.6|200144.6|200283.6|200133.6|25
1632407970000|2021-09-23 14:39:30|200288|200138|200290.2|200140.2|200294.5|200144.5|200288|200138|28
1632407980000|2021-09-23 14:39:40|200290|200140|200254.2|200104.2|200290|200140|200249.1|200099.1|33
1632407990000|2021-09-23 14:39:50|200251.9|200101.9|200248.9|200098.9|200254.9|200104.9|200248.1|200098.1|27
1632408000000|2021-09-23 14:40:00|200248.3|200098.3|200246.1|200096.1|200248.3|200098.3|200241.8|200091.8|23
1632408010000|2021-09-23 14:40:10|200246.3|200096.3|200233.8|200083.8|200246.3|200133.6|200181.5|200082.3|19
1632408020000|2021-09-23 14:40:20|200234.1|200084.1|200249.9|200099.9|200250.3|200100.3|200234.1|200084.1|30
1632408030000|2021-09-23 14:40:30|200249.6|200099.6|200252|200102|200253.8|200103.8|200247.8|200097.8|32
1632408040000|2021-09-23 14:40:40|200252.9|200102.9|200259.5|200109.5|200260.2|200110.2|200248.3|200098.3|30
1632408050000|2021-09-23 14:40:50|200258.8|200108.8|200258.1|200108.1|200262|200112|200256|200106|31
1632408060000|2021-09-23 14:41:00|200260.2|200110.2|200261.8|200111.8|200265.1|200115.1|200254.9|200104.9|31
1632408070000|2021-09-23 14:41:10|200258.5|200108.5|200259.2|200109.2|200264.3|200114.3|200258.5|200108.5|22
1632408080000|2021-09-23 14:41:20|200255.8|200105.8|200264|200114|200265.5|200115.5|200255.8|200105.8|25
1632408090000|2021-09-23 14:41:30|200264.6|200114.6|200267.7|200117.7|200268.4|200118.4|200264.6|200114.6|28
1632408100000|2021-09-23 14:41:40|200267.8|200117.8|200267.2|200117.2|200268.1|200118.1|200265.4|200115.4|25
1632408110000|2021-09-23 14:41:50|200267.3|200117.3|200276.9|200126.9|200285.1|200135.1|200267.3|200117.3|31
1632408120000|2021-09-23 14:42:00|200276.8|200126.8|200278.2|200128.2|200281.7|200131.7|200268.1|200118.1|35
1632408130000|2021-09-23 14:42:10|200278.9|200128.9|200274.5|200124.5|200280.8|200130.8|200271.4|200121.4|30
1632408140000|2021-09-23 14:42:20|200274.6|200124.6|200265.8|200115.8|200276.2|200126.2|200265|200115|28
1632408150000|2021-09-23 14:42:30|200265.1|200115.1|200261.9|200111.9|200265.2|200115.2|200261.6|200111.6|25
1632408160000|2021-09-23 14:42:40|200265.1|200115.1|200262.3|200112.3|200265.6|200115.6|200261.7|200111.7|27
1632408170000|2021-09-23 14:42:50|200262.6|200112.6|200262.6|200112.6|200263.1|200113.1|200260.1|200110.1|24
1632408180000|2021-09-23 14:43:00|200264.1|200114.1|200264.7|200114.7|200266.7|200116.7|200263.9|200113.9|25
1632408190000|2021-09-23 14:43:10|200264.4|200114.4|200262.9|200112.9|200264.9|200114.9|200260.5|200110.5|22
1632408200000|2021-09-23 14:43:20|200263.1|200113.1|200263.1|200113.1|200264.1|200114.1|200261.9|200111.9|19
1632408210000|2021-09-23 14:43:30|200263.2|200113.2|200265.2|200115.2|200268.6|200118.6|200263.2|200113.2|20
1632408220000|2021-09-23 14:43:40|200265.4|200115.4|200268.7|200118.7|200269.9|200119.9|200265.1|200115.1|16
1632408230000|2021-09-23 14:43:50|200268.4|200118.4|200268.8|200118.8|200271|200121|200264.4|200114.4|24
1632408240000|2021-09-23 14:44:00|200269.2|200119.2|200268.9|200118.9|200271.1|200121.1|200267.7|200117.7|30
1632408250000|2021-09-23 14:44:10|200269|200119|200265.9|200115.9|200270.8|200120.8|200264.8|200114.8|22
1632408260000|2021-09-23 14:44:20|200265.2|200115.2|200266.9|200116.9|200267.4|200117.4|200261.8|200111.8|27
1632408270000|2021-09-23 14:44:30|200266|200116|200269|200119|200269.7|200119.7|200266|200116|27
1632408280000|2021-09-23 14:44:40|200268.4|200118.4|200266.2|200116.2|200268.4|200118.4|200265.4|200115.4|18
1632408290000|2021-09-23 14:44:50|200263.1|200113.1|200267.8|200117.8|200269.3|200119.3|200260|200110|29
1632408300000|2021-09-23 14:45:00|200267.7|200117.7|200269.6|200119.6|200270.6|200120.6|200267.4|200117.4|28
1632408310000|2021-09-23 14:45:10|200269.8|200119.8|200271.4|200121.4|200273.5|200123.5|200268.9|200118.9|20
1632408320000|2021-09-23 14:45:20|200270.8|200120.8|200273.7|200123.7|200274.8|200124.8|200267.2|200117.2|25
1632408330000|2021-09-23 14:45:30|200272.5|200122.5|200302.1|200152.1|200302.2|200152.2|200272.5|200122.5|34
1632408340000|2021-09-23 14:45:40|200300|200150|200298.8|200148.8|200303|200153|200297.9|200147.9|33
1632408350000|2021-09-23 14:45:50|200298.9|200148.9|200296.8|200146.8|200298.9|200148.9|200292.9|200142.9|30
1632408360000|2021-09-23 14:46:00|200294.2|200144.2|200263.9|200113.9|200294.7|200144.7|200256.7|200106.7|32
1632408370000|2021-09-23 14:46:10|200264.4|200114.4|200261.8|200111.8|200267.5|200117.5|200259.6|200109.6|24
1632408380000|2021-09-23 14:46:20|200259.7|200109.7|200261.3|200111.3|200263.3|200113.3|200254.3|200104.3|29
1632408390000|2021-09-23 14:46:30|200262.5|200112.5|200265.4|200115.4|200265.6|200115.6|200261.6|200111.6|22
1632408400000|2021-09-23 14:46:40|200265.7|200115.7|200269.6|200119.6|200274.9|200124.9|200262.4|200112.4|36
1632408410000|2021-09-23 14:46:50|200269|200119|200266.4|200116.4|200269.6|200119.6|200261|200111|32
1632408420000|2021-09-23 14:47:00|200265.7|200115.7|200261.1|200111.1|200266.4|200116.4|200259.7|200109.7|31
1632408430000|2021-09-23 14:47:10|200268.3|200118.3|200264.1|200114.1|200269.1|200119.1|200261.2|200111.2|31
1632408440000|2021-09-23 14:47:20|200263.6|200113.6|200261.3|200111.3|200263.6|200113.6|200259.2|200109.2|24
1632408450000|2021-09-23 14:47:30|200261.7|200111.7|200258.9|200108.9|200261.7|200111.7|200256.8|200106.8|29
1632408460000|2021-09-23 14:47:40|200259.4|200109.4|200262.9|200112.9|200270.3|200120.3|200258.2|200108.2|34
1632408470000|2021-09-23 14:47:50|200263.1|200113.1|200255.4|200105.4|200263.5|200113.5|200253.4|200103.4|28
1632408480000|2021-09-23 14:48:00|200252.2|200102.2|200252.5|200102.5|200253.9|200103.9|200251.2|200101.2|25
1632408490000|2021-09-23 14:48:10|200236|200086|200260.8|200110.8|200263|200113|200236|200086|29
1632408500000|2021-09-23 14:48:20|200257.4|200107.4|200222.9|200072.9|200257.4|200107.4|200222.9|200072.9|31
1632408510000|2021-09-23 14:48:30|200225.7|200075.7|200221.6|200071.6|200232.2|200082.2|200221.6|200071.6|29
1632408520000|2021-09-23 14:48:40|200219.3|200069.3|200217.6|200067.6|200219.7|200069.7|200216|200066|29
1632408530000|2021-09-23 14:48:50|200217.1|200067.1|200219.7|200069.7|200220.1|200070.1|200214.8|200064.8|18
1632408540000|2021-09-23 14:49:00|200227.1|200077.1|200245.9|200095.9|200248.4|200098.4|200227.1|200077.1|36
1632408550000|2021-09-23 14:49:10|200247.1|200097.1|200231|200081|200267.8|200117.8|200230.9|200080.9|32
1632408560000|2021-09-23 14:49:20|200228|200078|200213.8|200063.8|200231.8|200081.8|200211.9|200061.9|38
1632408570000|2021-09-23 14:49:30|200216.4|200066.4|200221.9|200071.9|200222|200072|200216.1|200066.1|27
1632408580000|2021-09-23 14:49:40|200221|200071|200224.2|200074.2|200224.7|200074.7|200216.4|200066.4|26
1632408590000|2021-09-23 14:49:50|200224.3|200074.3|200224.1|200074.1|200224.6|200074.6|200223.1|200073.1|26
1632408600000|2021-09-23 14:50:00|200224.2|200074.2|200222.6|200072.6|200225.1|200075.1|200221.1|200071.1|27
1632408610000|2021-09-23 14:50:10|200222.2|200072.2|200268.9|200118.9|200271.4|200121.4|200211|200061|37
1632408620000|2021-09-23 14:50:20|200268.4|200118.4|200275.5|200125.5|200276.9|200126.9|200260.9|200110.9|35
1632408630000|2021-09-23 14:50:30|200275.1|200125.1|200295.3|200145.3|200297.3|200147.3|200264.9|200114.9|35
1632408640000|2021-09-23 14:50:40|200295.5|200145.5|200302.8|200152.8|200302.8|200152.8|200293.1|200143.1|31
1632408650000|2021-09-23 14:50:50|200305.6|200155.6|200301.2|200151.2|200305.6|200155.6|200289.2|200139.2|36
1632408660000|2021-09-23 14:51:00|200304.5|200154.5|200264.4|200114.4|200304.5|200154.5|200261.2|200111.2|38
1632408670000|2021-09-23 14:51:10|200263.2|200113.2|200264.4|200114.4|200267.8|200117.8|200263.2|200113.2|26
1632408680000|2021-09-23 14:51:20|200264.6|200114.6|200300|200150|200300|200199.2|200237.6|200114.3|27
1632408690000|2021-09-23 14:51:30|200296.1|200146.1|200294.8|200144.8|200297.8|200147.8|200290.7|200140.7|32
1632408700000|2021-09-23 14:51:40|200295.7|200145.7|200293.9|200143.9|200297.3|200147.3|200290.4|200140.4|30
1632408710000|2021-09-23 14:51:50|200295.9|200145.9|200286.1|200136.1|200305.7|200155.7|200284.9|200134.9|35
1632408720000|2021-09-23 14:52:00|200286.5|200136.5|200301.9|200151.9|200307|200157|200284.7|200134.7|29
1632408730000|2021-09-23 14:52:10|200302.8|200152.8|200306.9|200156.9|200310|200160|200302.5|200152.5|26
1632408740000|2021-09-23 14:52:20|200305.2|200155.2|200304|200154|200308.3|200158.3|200302.4|200152.4|34
1632408750000|2021-09-23 14:52:30|200303|200153|200300.8|200150.8|200304.4|200154.4|200300.6|200150.6|27
1632408760000|2021-09-23 14:52:40|200301.1|200151.1|200301.9|200151.9|200302.8|200152.8|200299.8|200149.8|27
1632408770000|2021-09-23 14:52:50|200301.6|200151.6|200298.4|200148.4|200301.8|200151.8|200297.8|200147.8|21
1632408780000|2021-09-23 14:53:00|200298.5|200148.5|200299.7|200149.7|200300.6|200150.6|200294.5|200144.5|30
1632408790000|2021-09-23 14:53:10|200299.3|200149.3|200286.3|200136.3|200299.3|200149.3|200285.4|200135.4|34
1632408800000|2021-09-23 14:53:20|200286.2|200136.2|200303.6|200153.6|200307.5|200157.5|200286.2|200136.2|37
1632408810000|2021-09-23 14:53:30|200303.7|200153.7|200260.1|200110.1|200307.7|200157.7|200260|200110|30
1632408820000|2021-09-23 14:53:40|200259.9|200109.9|200246.4|200096.4|200263.2|200113.2|200243.5|200093.5|35
1632408830000|2021-09-23 14:53:50|200247.5|200097.5|200250.8|200100.8|200250.8|200100.8|200247.1|200097.1|15
1632408840000|2021-09-23 14:54:00|200250.5|200100.5|200245.3|200095.3|200250.5|200100.5|200244.6|200094.6|25
1632408850000|2021-09-23 14:54:10|200246.3|200096.3|200222|200072|200246.4|200096.4|200219.1|200069.1|33
1632408860000|2021-09-23 14:54:20|200220.6|200070.6|200216.3|200066.3|200230.8|200080.8|200216.3|200066.3|34
1632408870000|2021-09-23 14:54:30|200215|200065|200184.9|200034.9|200215.5|200065.5|200181.1|200031.1|35
1632408880000|2021-09-23 14:54:40|200184.1|200034.1|200185.6|200035.6|200186.6|200036.6|200184.1|200034.1|28
1632408890000|2021-09-23 14:54:50|200185.1|200035.1|200187.8|200037.8|200188.4|200038.4|200184.9|200034.9|22
1632408900000|2021-09-23 14:55:00|200190|200040|200219.3|200069.3|200220.3|200092.9|200142.9|200039.9|34
1632408910000|2021-09-23 14:55:10|200218.4|200068.4|200216.4|200066.4|200224.8|200074.8|200215.8|200065.8|23
1632408920000|2021-09-23 14:55:20|200217.3|200067.3|200224|200074|200232.7|200132.6|200175.7|200067.3|33
1632408930000|2021-09-23 14:55:30|200224.3|200074.3|200231.6|200081.6|200231.7|200128.5|200175.8|200071.1|27
1632408940000|2021-09-23 14:55:40|200214.5|200064.5|200184|200134|200225.4|200134|200174.5|200064.5|30
1632408950000|2021-09-23 14:55:50|200234.4|200084.4|200224.1|200074.1|200234.9|200131.9|200181.9|200066.3|38
1632408960000|2021-09-23 14:56:00|200223.5|200073.5|200230.7|200080.7|200230.7|200080.7|200223.5|200073.5|30
1632408970000|2021-09-23 14:56:10|200230.9|200080.9|200268.1|200118.1|200268.1|200139.2|200189.2|200080.5|36
1632408980000|2021-09-23 14:56:20|200267.6|200117.6|200260.2|200110.2|200269.4|200119.4|200259.9|200109.9|31
1632408990000|2021-09-23 14:56:30|200261.3|200111.3|200262.5|200112.5|200270.7|200160|200207.9|200106.9|33
1632409000000|2021-09-23 14:56:40|200262.6|200112.6|200260.8|200110.8|200265.4|200115.4|200256.9|200106.9|33
1632409010000|2021-09-23 14:56:50|200260.4|200110.4|200276.2|200126.2|200276.6|200126.6|200260.4|200110.4|30
1632409020000|2021-09-23 14:57:00|200273.8|200123.8|200279.5|200129.5|200300.6|200150.6|200272.6|200122.6|25
1632409030000|2021-09-23 14:57:10|200278.8|200128.8|200310.8|200160.8|200313.4|200163.4|200278.8|200128.8|20
1632409040000|2021-09-23 14:57:20|200311|200161|200313|200163|200318.7|200168.7|200308.2|200158.2|32
1632409050000|2021-09-23 14:57:30|200316.5|200166.5|200318.4|200168.4|200331.7|200181.7|200316.5|200166.5|32
1632409060000|2021-09-23 14:57:40|200319.9|200169.9|200327.7|200177.7|200329.4|200179.4|200317.3|200167.3|33
1632409070000|2021-09-23 14:57:50|200327.8|200177.8|200316.3|200166.3|200328.5|200178.5|200314.4|200164.4|36
1632409080000|2021-09-23 14:58:00|200316.2|200166.2|200329.2|200179.2|200330.3|200180.3|200313.2|200163.2|29
1632409090000|2021-09-23 14:58:10|200328.7|200178.7|200337.3|200187.3|200339.3|200237|200286.4|200173.5|29
1632409100000|2021-09-23 14:58:20|200339.3|200189.3|200347|200197|200349.9|200239.3|200289.3|200189.3|36
1632409110000|2021-09-23 14:58:30|200346.6|200196.6|200348.4|200198.4|200348.4|200198.4|200341|200191|25
1632409120000|2021-09-23 14:58:40|200347.5|200197.5|200344.7|200194.7|200353.3|200203.3|200341.9|200191.9|32
1632409130000|2021-09-23 14:58:50|200344.5|200194.5|200373|200223|200374.6|200264|200311.8|200191.7|33
1632409140000|2021-09-23 14:59:00|200370|200220|200393.1|200243.1|200393.1|200243.1|200364|200214|36
1632409150000|2021-09-23 14:59:10|200393.4|200243.4|200419.3|200269.3|200426|200276|200393.4|200243.4|39
1632409160000|2021-09-23 14:59:20|200419.8|200269.8|200385.2|200235.2|200427|200277|200382.5|200232.5|39
1632409170000|2021-09-23 14:59:30|200383.2|200233.2|200380.6|200230.6|200385.1|200235.1|200380|200230|33
1632409180000|2021-09-23 14:59:40|200379.7|200229.7|200387.3|200237.3|200390.2|200240.2|200378.2|200228.2|32
1632409190000|2021-09-23 14:59:50|200386.7|200236.7|200358.2|200208.2|200386.7|200236.7|200358.2|200208.2|34
1632409200000|2021-09-23 15:00:00|200370|200220|200356.7|200206.7|200374.4|200224.4|200352|200202|34
1632409210000|2021-09-23 15:00:10|200356.8|200206.8|200359.2|200209.2|200359.2|200209.2|200351.1|200201.1|30
1632409220000|2021-09-23 15:00:20|200358.7|200208.7|200370.7|200220.7|200370.8|200220.8|200355.7|200205.7|31
1632409230000|2021-09-23 15:00:30|200365.7|200215.7|200373.2|200223.2|200373.2|200223.2|200360.5|200210.5|32
1632409240000|2021-09-23 15:00:40|200373.9|200223.9|200373.7|200223.7|200374.7|200224.7|200369.3|200219.3|34
1632409250000|2021-09-23 15:00:50|200370.7|200220.7|200365.1|200215.1|200373.2|200223.2|200365.1|200215.1|35
1632409260000|2021-09-23 15:01:00|200368.9|200218.9|200371.8|200221.8|200371.8|200221.8|200364.8|200214.8|27
1632409270000|2021-09-23 15:01:10|200368|200218|200366.7|200216.7|200373.6|200223.6|200365|200215|29
1632409280000|2021-09-23 15:01:20|200367.1|200217.1|200363.3|200213.3|200368.6|200218.6|200363|200213|33
1632409290000|2021-09-23 15:01:30|200364.2|200214.2|200387|200237|200389.6|200239.6|200364.2|200214.2|32
1632409300000|2021-09-23 15:01:40|200388.1|200238.1|200385.8|200235.8|200388.6|200238.6|200378|200228|27
1632409310000|2021-09-23 15:01:50|200386.5|200236.5|200392.4|200242.4|200393.6|200243.6|200385.1|200235.1|36
1632409320000|2021-09-23 15:02:00|200344.6|200294.6|200391.8|200241.8|200401|200304.2|200342.2|200239.4|31
1632409330000|2021-09-23 15:02:10|200390.4|200240.4|200392.6|200242.6|200392.6|200242.6|200388.4|200238.4|25
1632409340000|2021-09-23 15:02:20|200392.8|200242.8|200395.6|200245.6|200400.3|200296.7|200345.5|200242.6|31
1632409350000|2021-09-23 15:02:30|200396.9|200246.9|200428.4|200278.4|200434.5|200284.5|200393.9|200243.9|33
1632409360000|2021-09-23 15:02:40|200427.8|200277.8|200423.8|200273.8|200433.4|200283.4|200418.1|200268.1|35
1632409370000|2021-09-23 15:02:50|200421.8|200271.8|200372.7|200222.7|200421.8|200271.8|200369.6|200219.6|31
1632409380000|2021-09-23 15:03:00|200372.3|200222.3|200377.8|200227.8|200381.3|200231.3|200370.4|200220.4|29
1632409390000|2021-09-23 15:03:10|200376.5|200226.5|200390.1|200240.1|200391.6|200241.6|200375.9|200225.9|36
1632409400000|2021-09-23 15:03:20|200390|200240|200382.4|200232.4|200390.1|200240.1|200378.9|200228.9|20
1632409410000|2021-09-23 15:03:30|200381|200231|200381.9|200231.9|200382.9|200232.9|200372|200222|29
1632409420000|2021-09-23 15:03:40|200381.4|200231.4|200371.8|200221.8|200383.6|200233.6|200367.8|200217.8|32
1632409430000|2021-09-23 15:03:50|200372.6|200222.6|200392|200242|200394.3|200244.3|200371.3|200221.3|32
1632409440000|2021-09-23 15:04:00|200391.1|200241.1|200383.7|200233.7|200392.1|200242.1|200380.6|200230.6|38
1632409450000|2021-09-23 15:04:10|200383.8|200233.8|200374.7|200224.7|200384.6|200234.6|200373.5|200223.5|31
1632409460000|2021-09-23 15:04:20|200378.7|200228.7|200383.4|200233.4|200384.6|200234.6|200377.4|200227.4|37
1632409470000|2021-09-23 15:04:30|200384.9|200234.9|200351.5|200201.5|200384.9|200234.9|200338|200188|35
1632409480000|2021-09-23 15:04:40|200351|200201|200357.7|200207.7|200357.7|200207.7|200350.7|200200.7|28
1632409490000|2021-09-23 15:04:50|200358|200208|200369.9|200219.9|200372.7|200222.7|200357.3|200207.3|25
1632409500000|2021-09-23 15:05:00|200369.8|200219.8|200369.2|200219.2|200377.7|200270.3|200320.3|200212|32
1632409510000|2021-09-23 15:05:10|200367.8|200217.8|200382.2|200232.2|200387.3|200237.3|200367.8|200217.8|33
1632409520000|2021-09-23 15:05:20|200380.4|200230.4|200391.6|200241.6|200404.8|200254.8|200378.3|200228.3|34
1632409530000|2021-09-23 15:05:30|200394.4|200244.4|200393.6|200243.6|200397.9|200247.9|200390.2|200240.2|33
1632409540000|2021-09-23 15:05:40|200393.8|200243.8|200394.6|200244.6|200398.9|200248.9|200389.6|200239.6|35
1632409550000|2021-09-23 15:05:50|200394.4|200244.4|200408.4|200258.4|200411.1|200311.7|200348.9|200243.5|35
1632409560000|2021-09-23 15:06:00|200408|200258|200406.1|200256.1|200411.3|200261.3|200395.3|200245.3|39
1632409570000|2021-09-23 15:06:10|200406.9|200256.9|200430.3|200280.3|200430.8|200315.3|200364.5|200254|31
1632409580000|2021-09-23 15:06:20|200430.1|200280.1|200437.2|200287.2|200438.9|200288.9|200430.1|200280.1|35
1632409590000|2021-09-23 15:06:30|200438.6|200288.6|200459.2|200309.2|200461.3|200311.3|200437.8|200287.8|26
1632409600000|2021-09-23 15:06:40|200457.7|200307.7|200443.2|200293.2|200467.4|200363.5|200395.1|200293.2|31
1632409610000|2021-09-23 15:06:50|200441.5|200291.5|200456.8|200306.8|200460.3|200360|200392|200286|35
1632409620000|2021-09-23 15:07:00|200456.7|200306.7|200456.5|200306.5|200458.3|200354.7|200404.7|200290.2|37
1632409630000|2021-09-23 15:07:10|200458.5|200308.5|200458.9|200308.9|200459.4|200348|200398|200296.4|31
1632409640000|2021-09-23 15:07:20|200460.6|200310.6|200459.7|200309.7|200463.6|200360.4|200409.5|200305.2|35
1632409650000|2021-09-23 15:07:30|200459.5|200309.5|200461.4|200311.4|200468.2|200318.2|200458.6|200308.6|32
1632409660000|2021-09-23 15:07:40|200461|200311|200454.8|200304.8|200464.9|200314.9|200453.7|200303.7|37
1632409670000|2021-09-23 15:07:50|200454.5|200304.5|200461.6|200311.6|200463.7|200313.7|200453.4|200303.4|26
1632409680000|2021-09-23 15:08:00|200459|200309|200456|200306|200459|200353.3|200403.1|200302.1|28
1632409690000|2021-09-23 15:08:10|200456.3|200306.3|200459.6|200309.6|200464.2|200314.2|200456.3|200306.3|27
1632409700000|2021-09-23 15:08:20|200461.5|200311.5|200466.9|200316.9|200468.6|200318.6|200461.3|200311.3|32
1632409710000|2021-09-23 15:08:30|200467.1|200317.1|200469.9|200319.9|200474.4|200324.4|200466|200316|33
1632409720000|2021-09-23 15:08:40|200471.1|200321.1|200468.4|200318.4|200475.7|200376.6|200426.6|200316.2|32
1632409730000|2021-09-23 15:08:50|200469.6|200319.6|200468.3|200318.3|200469.6|200319.6|200465|200315|29
1632409740000|2021-09-23 15:09:00|200467.8|200317.8|200468.4|200318.4|200471.4|200321.4|200466.8|200316.8|31
1632409750000|2021-09-23 15:09:10|200470.4|200320.4|200473.1|200323.1|200479.7|200329.7|200464|200314|36
1632409760000|2021-09-23 15:09:20|200473.5|200323.5|200467.6|200317.6|200476.6|200326.6|200465.3|200315.3|27
1632409770000|2021-09-23 15:09:30|200467.9|200317.9|200507.6|200357.6|200507.8|200357.8|200467.9|200317.9|31
1632409780000|2021-09-23 15:09:40|200508.6|200358.6|200505.5|200355.5|200508.7|200400.9|200449.6|200349.6|33
1632409790000|2021-09-23 15:09:50|200505|200355|200453.5|200403.5|200506.8|200403.5|200453.5|200353.8|24
1632409800000|2021-09-23 15:10:00|200454.1|200404.1|200508.9|200358.9|200509|200404.1|200454.1|200351.7|30
1632409810000|2021-09-23 15:10:10|200508.3|200358.3|200509.7|200359.7|200512|200362|200507|200357|21
1632409820000|2021-09-23 15:10:20|200464|200414|200511.5|200361.5|200520|200421.2|200464|200360.1|24
1632409830000|2021-09-23 15:10:30|200511.8|200361.8|200525.2|200375.2|200526.7|200421.8|200470.4|200358.6|31
1632409840000|2021-09-23 15:10:40|200525.7|200375.7|200493.8|200343.8|200535.3|200385.3|200493|200343|36
1632409850000|2021-09-23 15:10:50|200496.5|200346.5|200501.9|200351.9|200511.5|200407.3|200445.7|200345.4|38
1632409860000|2021-09-23 15:11:00|200501.2|200351.2|200450.5|200400.5|200504.2|200400.5|200446.5|200340.7|29
1632409870000|2021-09-23 15:11:10|200448.5|200398.5|200447.2|200297.2|200498.8|200398.5|200372.1|200276.8|37
1632409880000|2021-09-23 15:11:20|200443.7|200293.7|200470.8|200320.8|200476.3|200326.3|200441.6|200291.6|36
1632409890000|2021-09-23 15:11:30|200471.2|200321.2|200471.3|200321.3|200473.3|200323.3|200467.8|200317.8|26
1632409900000|2021-09-23 15:11:40|200470.7|200320.7|200463.7|200313.7|200472.2|200322.2|200455.2|200305.2|34
1632409910000|2021-09-23 15:11:50|200464|200314|200450.4|200300.4|200465.1|200315.1|200441.2|200291.2|29
1632409920000|2021-09-23 15:12:00|200450.9|200300.9|200416.6|200266.6|200452.7|200302.7|200416.6|200266.6|28
1632409930000|2021-09-23 15:12:10|200416|200266|200425.2|200275.2|200425.7|200275.7|200412.5|200262.5|26
1632409940000|2021-09-23 15:12:20|200426.3|200276.3|200454.7|200304.7|200459.6|200309.6|200426.3|200276.3|37
1632409950000|2021-09-23 15:12:30|200454|200304|200412.4|200262.4|200461|200311|200412.4|200262.4|34
1632409960000|2021-09-23 15:12:40|200413.8|200263.8|200413.4|200263.4|200423.7|200273.7|200409.6|200259.6|37
1632409970000|2021-09-23 15:12:50|200418.3|200268.3|200419.6|200269.6|200424.2|200274.2|200416.8|200266.8|36
1632409980000|2021-09-23 15:13:00|200419|200269|200421.2|200271.2|200424.4|200274.4|200414.8|200264.8|33
1632409990000|2021-09-23 15:13:10|200421.3|200271.3|200457.7|200307.7|200465.4|200315.4|200421.3|200271.3|38
1632410000000|2021-09-23 15:13:20|200458.9|200308.9|200438.9|200288.9|200462.7|200312.7|200429.9|200279.9|36
1632410010000|2021-09-23 15:13:30|200436.8|200286.8|200431.6|200281.6|200437.1|200287.1|200426.5|200276.5|34
1632410020000|2021-09-23 15:13:40|200431.4|200281.4|200435.6|200285.6|200437|200287|200426.1|200276.1|34
1632410030000|2021-09-23 15:13:50|200435|200285|200435.1|200285.1|200438.9|200288.9|200432.5|200282.5|23
1632410040000|2021-09-23 15:14:00|200434.3|200284.3|200436.9|200286.9|200453.9|200303.9|200434.3|200284.3|23
1632410050000|2021-09-23 15:14:10|200436.5|200286.5|200432.3|200282.3|200439.2|200289.2|200431|200281|26
1632410060000|2021-09-23 15:14:20|200431.9|200281.9|200437.6|200287.6|200438.6|200288.6|200431.9|200281.9|30
1632410070000|2021-09-23 15:14:30|200436.3|200286.3|200459.7|200309.7|200465.2|200315.2|200435.7|200285.7|29
1632410080000|2021-09-23 15:14:40|200459.5|200309.5|200475.1|200325.1|200475.1|200325.1|200455.4|200305.4|30
1632410090000|2021-09-23 15:14:50|200475.3|200325.3|200476.8|200326.8|200477.9|200327.9|200473.8|200323.8|27
1632410100000|2021-09-23 15:15:00|200475.5|200325.5|200476.3|200326.3|200477.2|200327.2|200474.6|200324.6|24
1632410110000|2021-09-23 15:15:10|200476.7|200326.7|200478.7|200328.7|200478.7|200328.7|200476.3|200326.3|26
1632410120000|2021-09-23 15:15:20|200479|200329|200472.9|200322.9|200480.3|200330.3|200468.5|200318.5|24
1632410130000|2021-09-23 15:15:30|200473.8|200323.8|200470.4|200320.4|200473.8|200323.8|200470.4|200320.4|22
1632410140000|2021-09-23 15:15:40|200471|200321|200462.9|200312.9|200471|200321|200459.5|200309.5|31
1632410150000|2021-09-23 15:15:50|200463.6|200313.6|200472.1|200322.1|200472.5|200322.5|200459.4|200309.4|32
1632410160000|2021-09-23 15:16:00|200471.8|200321.8|200455.4|200305.4|200471.8|200321.8|200452.9|200302.9|34
1632410170000|2021-09-23 15:16:10|200456.4|200306.4|200455.1|200305.1|200458.4|200308.4|200451|200301|30
1632410180000|2021-09-23 15:16:20|200455.4|200305.4|200455.5|200305.5|200456.2|200306.2|200454.3|200304.3|17
1632410190000|2021-09-23 15:16:30|200455.4|200305.4|200459.6|200309.6|200459.7|200309.7|200454.7|200304.7|18
1632410200000|2021-09-23 15:16:40|200459.5|200309.5|200461.9|200311.9|200462.9|200312.9|200457.9|200307.9|25
1632410210000|2021-09-23 15:16:50|200461.6|200311.6|200463.5|200313.5|200471.1|200321.1|200450.5|200300.5|32
1632410220000|2021-09-23 15:17:00|200462.3|200312.3|200462.9|200312.9|200462.9|200312.9|200459.7|200309.7|25
1632410230000|2021-09-23 15:17:10|200463|200313|200470.1|200320.1|200470.4|200320.4|200462|200312|27
1632410240000|2021-09-23 15:17:20|200470.5|200320.5|200465.8|200315.8|200470.5|200320.5|200465.3|200315.3|21
1632410250000|2021-09-23 15:17:30|200466.9|200316.9|200461.6|200311.6|200467.2|200317.2|200461.6|200311.6|25
1632410260000|2021-09-23 15:17:40|200461.1|200311.1|200461.5|200311.5|200462.6|200312.6|200460.1|200310.1|23
1632410270000|2021-09-23 15:17:50|200463|200313|200492.1|200342.1|200492.5|200342.5|200454.3|200304.3|35
1632410280000|2021-09-23 15:18:00|200494|200344|200508.7|200358.7|200513|200363|200491.9|200341.9|31
1632410290000|2021-09-23 15:18:10|200508.9|200358.9|200493.6|200343.6|200509.3|200359.3|200484.5|200334.5|24
1632410300000|2021-09-23 15:18:20|200501.8|200351.8|200505.8|200355.8|200507.1|200357.1|200499.8|200349.8|30
1632410310000|2021-09-23 15:18:30|200503.8|200353.8|200492.5|200442.5|200542.7|200443.4|200488.8|200353.7|33
1632410320000|2021-09-23 15:18:40|200538.4|200388.4|200534.2|200384.2|200550.3|200400.3|200522.5|200372.5|37
1632410330000|2021-09-23 15:18:50|200536|200386|200541.4|200391.4|200541.4|200391.4|200527.9|200377.9|38
1632410340000|2021-09-23 15:19:00|200543.9|200393.9|200546.9|200396.9|200551.4|200440.3|200489.7|200388.6|35
1632410350000|2021-09-23 15:19:10|200547.8|200397.8|200557.1|200407.1|200564.1|200414.1|200547.8|200397.8|30
1632410360000|2021-09-23 15:19:20|200556.6|200406.6|200570.7|200420.7|200577.8|200480.9|200500.4|200396.7|31
1632410370000|2021-09-23 15:19:30|200526.9|200476.9|200577.9|200427.9|200585.5|200476.9|200526.9|200424|23
1632410380000|2021-09-23 15:19:40|200578.7|200428.7|200577|200427|200579.6|200429.6|200574.8|200424.8|31
1632410390000|2021-09-23 15:19:50|200576.9|200426.9|200575.2|200425.2|200576.9|200426.9|200568.6|200418.6|27
1632410400000|2021-09-23 15:20:00|200574.7|200424.7|200564.2|200414.2|200583.6|200433.6|200561.5|200411.5|37
1632410410000|2021-09-23 15:20:10|200562.1|200412.1|200572.1|200422.1|200580.5|200430.5|200562|200412|32
1632410420000|2021-09-23 15:20:20|200571.4|200421.4|200568|200418|200572|200422|200568|200418|28
1632410430000|2021-09-23 15:20:30|200568.4|200418.4|200566.8|200416.8|200569.4|200419.4|200566.4|200416.4|22
1632410440000|2021-09-23 15:20:40|200565.5|200415.5|200569.7|200419.7|200570.1|200420.1|200565.5|200415.5|27
1632410450000|2021-09-23 15:20:50|200569.8|200419.8|200569.5|200419.5|200569.8|200419.8|200566|200416|30
1632410460000|2021-09-23 15:21:00|200569|200419|200571.3|200421.3|200571.3|200468.5|200517.4|200417.6|26
1632410470000|2021-09-23 15:21:10|200571|200421|200574.3|200424.3|200576.6|200426.6|200570.9|200420.9|24
1632410480000|2021-09-23 15:21:20|200574.5|200424.5|200571.9|200421.9|200574.5|200424.5|200571.9|200421.9|19
1632410490000|2021-09-23 15:21:30|200571.6|200421.6|200583.1|200433.1|200591.6|200441.6|200568.3|200418.3|34
1632410500000|2021-09-23 15:21:40|200583|200433|200575.6|200425.6|200583.6|200433.6|200574.8|200424.8|27
1632410510000|2021-09-23 15:21:50|200573.8|200423.8|200581.9|200431.9|200583.8|200433.8|200573.8|200423.8|31
1632410520000|2021-09-23 15:22:00|200583.7|200433.7|200595.3|200445.3|200596.1|200493.3|200543.3|200433.6|27
1632410530000|2021-09-23 15:22:10|200595.6|200445.6|200592.3|200442.3|200599.1|200449.1|200592.3|200442.3|22
1632410540000|2021-09-23 15:22:20|200592.5|200442.5|200577|200427|200596.2|200446.2|200575.4|200425.4|29
1632410550000|2021-09-23 15:22:30|200577.2|200427.2|200585.5|200435.5|200586.9|200436.9|200577.2|200427.2|29
1632410560000|2021-09-23 15:22:40|200584.3|200434.3|200586.4|200436.4|200586.7|200436.7|200580.2|200430.2|27
1632410570000|2021-09-23 15:22:50|200587.2|200437.2|200583.9|200433.9|200587.7|200437.7|200583.9|200433.9|17
1632410580000|2021-09-23 15:23:00|200584.1|200434.1|200584.4|200434.4|200586|200436|200582.5|200432.5|21
1632410590000|2021-09-23 15:23:10|200584.7|200434.7|200583|200433|200586.3|200436.3|200580.6|200430.6|21
1632410600000|2021-09-23 15:23:20|200582.9|200432.9|200585.7|200435.7|200587.1|200437.1|200580.3|200430.3|30
1632410610000|2021-09-23 15:23:30|200581.1|200431.1|200580.9|200430.9|200582|200432|200572.9|200422.9|32
1632410620000|2021-09-23 15:23:40|200580.2|200430.2|200582.4|200432.4|200586.5|200436.5|200575.3|200425.3|32
1632410630000|2021-09-23 15:23:50|200582.6|200432.6|200579.9|200429.9|200583.3|200433.3|200577.6|200427.6|29
1632410640000|2021-09-23 15:24:00|200580.1|200430.1|200582.2|200432.2|200585.8|200435.8|200579.8|200429.8|28
1632410650000|2021-09-23 15:24:10|200581.2|200431.2|200582.4|200432.4|200582.8|200432.8|200577.3|200427.3|22
1632410660000|2021-09-23 15:24:20|200581.9|200431.9|200577.9|200427.9|200582.1|200432.1|200576|200426|27
1632410670000|2021-09-23 15:24:30|200578.3|200428.3|200580|200430|200581.7|200431.7|200576.8|200426.8|20
1632410680000|2021-09-23 15:24:40|200580.1|200430.1|200501.1|200451.1|200581.3|200479.5|200499.6|200402.9|30
1632410690000|2021-09-23 15:24:50|200499.6|200449.6|200561.9|200411.9|200561.9|200449.6|200497.2|200396.8|20
1632410700000|2021-09-23 15:25:00|200561.6|200411.6|200563.9|200413.9|200566.7|200416.7|200558.9|200408.9|27
1632410710000|2021-09-23 15:25:10|200563|200413|200564.5|200414.5|200565|200415|200560.7|200410.7|25
1632410720000|2021-09-23 15:25:20|200564.6|200414.6|200552|200402|200564.6|200457.1|200507.1|200401|34
1632410730000|2021-09-23 15:25:30|200554|200404|200552.1|200402.1|200562.6|200412.6|200551.2|200401.2|31
1632410740000|2021-09-23 15:25:40|200552.6|200402.6|200534.7|200384.7|200552.6|200437.9|200487.9|200383.1|31
1632410750000|2021-09-23 15:25:50|200534.3|200384.3|200529.8|200379.8|200536.6|200386.6|200528.7|200378.7|32
1632410760000|2021-09-23 15:26:00|200528.8|200378.8|200532.7|200382.7|200533.5|200383.5|200527.8|200377.8|32
1632410770000|2021-09-23 15:26:10|200532.3|200382.3|200553.9|200403.9|200555.4|200405.4|200532|200382|27
1632410780000|2021-09-23 15:26:20|200552.7|200402.7|200533.9|200383.9|200553.3|200403.3|200532|200382|29
1632410790000|2021-09-23 15:26:30|200534.9|200384.9|200533.1|200383.1|200536|200386|200531.8|200381.8|21
1632410800000|2021-09-23 15:26:40|200532.9|200382.9|200500.4|200350.4|200532.9|200382.9|200498.1|200348.1|19
1632410810000|2021-09-23 15:26:50|200500.5|200350.5|200502|200352|200503.1|200353.1|200500.2|200350.2|24
1632410820000|2021-09-23 15:27:00|200500.4|200350.4|200494.4|200344.4|200501.4|200351.4|200490.8|200340.8|24
1632410830000|2021-09-23 15:27:10|200494.3|200344.3|200493.9|200343.9|200495.7|200345.7|200493.6|200343.6|14
1632410840000|2021-09-23 15:27:20|200494.1|200344.1|200497|200347|200497|200393.7|200441.6|200340.5|17
1632410850000|2021-09-23 15:27:30|200496.3|200346.3|200496.7|200346.7|200501.1|200351.1|200495.8|200345.8|21
1632410860000|2021-09-23 15:27:40|200496.8|200346.8|200526.9|200376.9|200527.7|200377.7|200487.6|200337.6|27
1632410870000|2021-09-23 15:27:50|200527|200377|200528.9|200378.9|200530.6|200380.6|200522.6|200372.6|19
1632410880000|2021-09-23 15:28:00|200530.2|200380.2|200528.8|200378.8|200530.2|200380.2|200526.6|200376.6|21
1632410890000|2021-09-23 15:28:10|200530.2|200380.2|200529.8|200379.8|200530.2|200380.2|200527.9|200377.9|16
1632410900000|2021-09-23 15:28:20|200529.5|200379.5|200526.8|200376.8|200529.5|200379.5|200525.4|200375.4|20
1632410910000|2021-09-23 15:28:30|200526.9|200376.9|200526.4|200376.4|200526.9|200376.9|200523.7|200373.7|19
1632410920000|2021-09-23 15:28:40|200525.3|200375.3|200492.9|200342.9|200525.3|200375.3|200489.9|200339.9|36
1632410930000|2021-09-23 15:28:50|200493.1|200343.1|200503.6|200353.6|200505.1|200355.1|200490.5|200340.5|32
1632410940000|2021-09-23 15:29:00|200503.8|200353.8|200505.9|200355.9|200506.4|200356.4|200502.1|200352.1|26
1632410950000|2021-09-23 15:29:10|200505.8|200355.8|200505.7|200355.7|200505.9|200355.9|200501.3|200351.3|24
1632410960000|2021-09-23 15:29:20|200504.4|200354.4|200504.7|200354.7|200505.8|200355.8|200503.7|200353.7|30
1632410970000|2021-09-23 15:29:30|200504.3|200354.3|200489.7|200339.7|200504.3|200354.3|200489.7|200339.7|18
1632410980000|2021-09-23 15:29:40|200489.4|200339.4|200486.9|200336.9|200490.3|200340.3|200486.8|200336.8|19
1632410990000|2021-09-23 15:29:50|200488.6|200338.6|200496.7|200346.7|200496.9|200346.9|200483|200333|30
1632411000000|2021-09-23 15:30:00|200495.3|200345.3|200494.4|200344.4|200496.3|200346.3|200489.8|200339.8|33
1632411010000|2021-09-23 15:30:10|200488.5|200338.5|200504.5|200354.5|200507|200357|200488.5|200338.5|29
1632411020000|2021-09-23 15:30:20|200504.9|200354.9|200521.2|200371.2|200521.2|200371.2|200503.6|200353.6|36
1632411030000|2021-09-23 15:30:30|200521.3|200371.3|200509.1|200359.1|200521.3|200371.3|200508.4|200358.4|29
1632411040000|2021-09-23 15:30:40|200509.4|200359.4|200504.5|200354.5|200509.4|200359.4|200502|200352|33
1632411050000|2021-09-23 15:30:50|200505.1|200355.1|200513.8|200363.8|200514|200364|200499.5|200349.5|36
1632411060000|2021-09-23 15:31:00|200516|200366|200522.2|200372.2|200523.6|200373.6|200515.3|200365.3|31
1632411070000|2021-09-23 15:31:10|200522.3|200372.3|200521.1|200371.1|200527.8|200377.8|200518.7|200368.7|24
1632411080000|2021-09-23 15:31:20|200519.7|200369.7|200503.7|200353.7|200519.7|200369.7|200503.7|200353.7|35
1632411090000|2021-09-23 15:31:30|200508.3|200358.3|200497.5|200347.5|200509.2|200359.2|200497.4|200347.4|29
1632411100000|2021-09-23 15:31:40|200496|200346|200496.2|200346.2|200500.9|200350.9|200493.2|200343.2|33
1632411110000|2021-09-23 15:31:50|200496.6|200346.6|200496.2|200346.2|200502.9|200352.9|200494.6|200344.6|37
1632411120000|2021-09-23 15:32:00|200496.4|200346.4|200501.2|200351.2|200503.1|200353.1|200496.4|200346.4|37
1632411130000|2021-09-23 15:32:10|200498.6|200348.6|200492|200342|200501.4|200351.4|200492|200342|38
1632411140000|2021-09-23 15:32:20|200493.5|200343.5|200490.9|200340.9|200496.1|200346.1|200490.9|200340.9|26
1632411150000|2021-09-23 15:32:30|200491.3|200341.3|200494.2|200344.2|200494.6|200344.6|200491.1|200341.1|21
1632411160000|2021-09-23 15:32:40|200494.4|200344.4|200489.8|200339.8|200494.4|200344.4|200489.3|200339.3|27
1632411170000|2021-09-23 15:32:50|200490.4|200340.4|200489.6|200339.6|200491.9|200341.9|200489.3|200339.3|31
1632411180000|2021-09-23 15:33:00|200490.2|200340.2|200488.6|200338.6|200493.4|200343.4|200488.2|200338.2|28
1632411190000|2021-09-23 15:33:10|200488.3|200338.3|200451|200301|200488.3|200338.3|200449.2|200299.2|24
1632411200000|2021-09-23 15:33:20|200450.7|200300.7|200455.2|200305.2|200455.6|200305.6|200449.9|200299.9|29
1632411210000|2021-09-23 15:33:30|200455.3|200305.3|200437|200287|200457.6|200307.6|200437|200287|32
1632411220000|2021-09-23 15:33:40|200431.9|200281.9|200380.6|200230.6|200431.9|200281.9|200380.6|200230.6|29
1632411230000|2021-09-23 15:33:50|200381.3|200231.3|200386|200236|200386|200236|200375.3|200225.3|34
1632411240000|2021-09-23 15:34:00|200383.8|200233.8|200384.2|200234.2|200389.2|200239.2|200381.7|200231.7|36
1632411250000|2021-09-23 15:34:10|200388|200238|200417|200267|200418.9|200268.9|200385.9|200235.9|29
1632411260000|2021-09-23 15:34:20|200418.8|200268.8|200401.1|200251.1|200419.6|200269.6|200398.8|200248.8|36
1632411270000|2021-09-23 15:34:30|200401|200251|200411.3|200261.3|200413.9|200263.9|200398.8|200248.8|33
1632411280000|2021-09-23 15:34:40|200412|200262|200408.3|200258.3|200414.1|200264.1|200408.3|200258.3|35
1632411290000|2021-09-23 15:34:50|200408.6|200258.6|200420.7|200270.7|200420.7|200270.7|200408.4|200258.4|29
1632411300000|2021-09-23 15:35:00|200421.4|200271.4|200458.2|200308.2|200462.7|200312.7|200420.6|200270.6|38
1632411310000|2021-09-23 15:35:10|200457.3|200307.3|200468.4|200318.4|200469.3|200319.3|200457.3|200307.3|35
1632411320000|2021-09-23 15:35:20|200469.2|200319.2|200474.5|200324.5|200474.5|200324.5|200467|200317|28
1632411330000|2021-09-23 15:35:30|200473.7|200323.7|200469.9|200319.9|200474.4|200324.4|200469.8|200319.8|28
1632411340000|2021-09-23 15:35:40|200469.4|200319.4|200469|200319|200469.4|200319.4|200462.9|200312.9|30
1632411350000|2021-09-23 15:35:50|200468.7|200318.7|200493.6|200343.6|200497|200347|200466.2|200316.2|32
1632411360000|2021-09-23 15:36:00|200494.6|200344.6|200495.1|200345.1|200499.1|200349.1|200494.5|200344.5|27
1632411370000|2021-09-23 15:36:10|200497.4|200347.4|200457.4|200407.4|200520.8|200407.4|200457.4|200347.1|31
1632411380000|2021-09-23 15:36:20|200457.7|200407.7|200516.4|200366.4|200519.3|200417.5|200457.7|200360.7|28
1632411390000|2021-09-23 15:36:30|200517.7|200367.7|200517|200367|200518.3|200368.3|200515.9|200365.9|28
1632411400000|2021-09-23 15:36:40|200516.4|200366.4|200517.1|200367.1|200518.9|200368.9|200516.4|200366.4|20
1632411410000|2021-09-23 15:36:50|200518.4|200368.4|200517.9|200367.9|200518.7|200368.7|200516.6|200366.6|28
1632411420000|2021-09-23 15:37:00|200518.4|200368.4|200548.7|200398.7|200548.7|200398.7|200518.4|200368.4|34
1632411430000|2021-09-23 15:37:10|200547.9|200397.9|200549.8|200399.8|200555.4|200451.2|200501.2|200397.9|37
1632411440000|2021-09-23 15:37:20|200548.6|200398.6|200554.2|200404.2|200560.4|200410.4|200548.6|200398.6|28
1632411450000|2021-09-23 15:37:30|200554.8|200404.8|200552.2|200402.2|200554.8|200404.8|200549.2|200399.2|31
1632411460000|2021-09-23 15:37:40|200550.7|200400.7|200551.3|200401.3|200553.6|200403.6|200550.2|200400.2|19
1632411470000|2021-09-23 15:37:50|200552.9|200402.9|200513.5|200363.5|200552.9|200402.9|200511.1|200361.1|21
1632411480000|2021-09-23 15:38:00|200513.1|200363.1|200503.2|200353.2|200513.1|200363.1|200502.5|200352.5|28
1632411490000|2021-09-23 15:38:10|200503.7|200353.7|200454.2|200304.2|200505.6|200355.6|200454.2|200304.2|28
1632411500000|2021-09-23 15:38:20|200455.7|200305.7|200458.5|200308.5|200463.8|200313.8|200454.6|200304.6|31
1632411510000|2021-09-23 15:38:30|200459.8|200309.8|200476.3|200326.3|200484.7|200378.5|200428.3|200308.6|34
1632411520000|2021-09-23 15:38:40|200476.4|200326.4|200422.7|200272.7|200476.4|200338.7|200376.8|200272.7|34
1632411530000|2021-09-23 15:38:50|200420.3|200270.3|200463.9|200313.9|200464.2|200314.2|200420.3|200270.3|35
1632411540000|2021-09-23 15:39:00|200463.2|200313.2|200450.6|200300.6|200463.2|200313.2|200450.6|200300.6|31
1632411550000|2021-09-23 15:39:10|200450|200300|200461.9|200311.9|200467.8|200360.8|200410.8|200300|36
1632411560000|2021-09-23 15:39:20|200462.9|200312.9|200458.3|200308.3|200462.9|200356.5|200406.5|200298.7|37
1632411570000|2021-09-23 15:39:30|200457|200307|200446.9|200296.9|200459.5|200309.5|200446.9|200296.9|32
1632411580000|2021-09-23 15:39:40|200446|200296|200432.2|200282.2|200446|200296|200429.4|200279.4|29
1632411590000|2021-09-23 15:39:50|200431.7|200281.7|200450.5|200300.5|200458|200308|200429.9|200279.9|38
1632411600000|2021-09-23 15:40:00|200460.7|200310.7|200461.6|200311.6|200463.6|200360.1|200408.6|200308.2|27
1632411610000|2021-09-23 15:40:10|200460.9|200310.9|200467.4|200317.4|200468.1|200318.1|200459|200309|24
1632411620000|2021-09-23 15:40:20|200466.2|200316.2|200463.1|200313.1|200468.2|200368.2|200415.3|200312.6|27
1632411630000|2021-09-23 15:40:30|200464.4|200314.4|200472.7|200322.7|200478.1|200375.5|200422.1|200314.4|29
1632411640000|2021-09-23 15:40:40|200467|200317|200462.8|200312.8|200467|200317|200462.3|200312.3|28
1632411650000|2021-09-23 15:40:50|200461.8|200311.8|200473.3|200323.3|200474.5|200324.5|200454.1|200304.1|36
1632411660000|2021-09-23 15:41:00|200473.2|200323.2|200466.8|200316.8|200474.9|200324.9|200463.8|200313.8|39
1632411670000|2021-09-23 15:41:10|200467.1|200317.1|200472|200322|200480.7|200376.4|200419|200316.3|32
1632411680000|2021-09-23 15:41:20|200471.6|200321.6|200483|200333|200492.8|200370.1|200420.1|200320.6|22
1632411690000|2021-09-23 15:41:30|200482.9|200332.9|200478.3|200328.3|200486|200336|200477.3|200327.3|30
1632411700000|2021-09-23 15:41:40|200478.2|200328.2|200482.2|200332.2|200482.2|200376.2|200421.6|200320.4|29
1632411710000|2021-09-23 15:41:50|200483.7|200333.7|200468.3|200318.3|200486.4|200368.5|200418.5|200316.4|26
1632411720000|2021-09-23 15:42:00|200468.9|200318.9|200474.8|200324.8|200474.8|200324.8|200465.6|200315.6|34
1632411730000|2021-09-23 15:42:10|200475.6|200325.6|200427.4|200377.4|200477|200377.4|200425.1|200325.6|21
1632411740000|2021-09-23 15:42:20|200426.9|200376.9|200476|200326|200478.7|200377.4|200425.8|200326|20
1632411750000|2021-09-23 15:42:30|200476.4|200326.4|200466.7|200316.7|200477.3|200372|200422|200315|29
1632411760000|2021-09-23 15:42:40|200466.9|200316.9|200472.8|200322.8|200472.8|200322.8|200466.9|200316.9|24
1632411770000|2021-09-23 15:42:50|200472.9|200322.9|200473.3|200323.3|200475.7|200325.7|200471.5|200321.5|23
1632411780000|2021-09-23 15:43:00|200474|200324|200470.2|200320.2|200474|200324|200470.2|200320.2|29
1632411790000|2021-09-23 15:43:10|200469.8|200319.8|200472.7|200322.7|200472.7|200322.7|200469.1|200319.1|29
1632411800000|2021-09-23 15:43:20|200472.2|200322.2|200422.5|200372.5|200475|200372.9|200418.1|200319.1|29
1632411810000|2021-09-23 15:43:30|200472.7|200322.7|200530.8|200380.8|200535.1|200429.4|200423.5|200322.7|29
1632411820000|2021-09-23 15:43:40|200531.7|200381.7|200489.1|200339.1|200531.7|200393.9|200438.6|200339.1|32
1632411830000|2021-09-23 15:43:50|200488.8|200338.8|200465.9|200315.9|200492.2|200342.2|200465.7|200315.7|36
1632411840000|2021-09-23 15:44:00|200467.3|200317.3|200461.7|200311.7|200470.6|200320.6|200459.9|200309.9|32
1632411850000|2021-09-23 15:44:10|200461.5|200311.5|200464.1|200314.1|200466.6|200316.6|200454.1|200304.1|30
1632411860000|2021-09-23 15:44:20|200464.3|200314.3|200487.7|200337.7|200491.1|200341.1|200463.6|200313.6|31
1632411870000|2021-09-23 15:44:30|200485.3|200335.3|200486|200336|200488.5|200338.5|200483.2|200333.2|31
1632411880000|2021-09-23 15:44:40|200482.4|200332.4|200502.9|200352.9|200506.9|200356.9|200477.1|200327.1|35
1632411890000|2021-09-23 15:44:50|200503.7|200353.7|200511.4|200361.4|200512.3|200362.3|200502.1|200352.1|30
1632411900000|2021-09-23 15:45:00|200508.8|200358.8|200502.4|200352.4|200509.9|200359.9|200502.4|200352.4|29
1632411910000|2021-09-23 15:45:10|200502.2|200352.2|200503.8|200353.8|200503.8|200353.8|200501.5|200351.5|27
1632411920000|2021-09-23 15:45:20|200502.7|200352.7|200510.1|200360.1|200510.1|200360.1|200500.5|200350.5|28
1632411930000|2021-09-23 15:45:30|200509.7|200359.7|200507.9|200357.9|200509.7|200359.7|200506.3|200356.3|35
1632411940000|2021-09-23 15:45:40|200508.4|200358.4|200504.3|200354.3|200508.6|200358.6|200503.3|200353.3|23
1632411950000|2021-09-23 15:45:50|200504|200354|200502.9|200352.9|200504|200354|200502.3|200352.3|31
1632411960000|2021-09-23 15:46:00|200503.5|200353.5|200501.1|200351.1|200504.2|200354.2|200501.1|200351.1|30
1632411970000|2021-09-23 15:46:10|200501.5|200351.5|200501.7|200351.7|200502.5|200352.5|200500|200350|15
1632411980000|2021-09-23 15:46:20|200501.9|200351.9|200427.1|200277.1|200501.9|200351.9|200425.7|200275.7|24
1632411990000|2021-09-23 15:46:30|200427.5|200277.5|200430|200280|200447.3|200297.3|200425.1|200275.1|34
1632412000000|2021-09-23 15:46:40|200430.6|200280.6|200444.6|200294.6|200451.6|200301.6|200430.6|200280.6|32
1632412010000|2021-09-23 15:46:50|200440.1|200290.1|200431.5|200281.5|200440.1|200290.1|200426.2|200276.2|34
1632412020000|2021-09-23 15:47:00|200430.6|200280.6|200436.6|200286.6|200436.6|200286.6|200429.2|200279.2|24
1632412030000|2021-09-23 15:47:10|200435.8|200285.8|200438.7|200288.7|200455.7|200305.7|200435.8|200285.8|34
1632412040000|2021-09-23 15:47:20|200439.2|200289.2|200420.5|200270.5|200440.5|200290.5|200419.2|200269.2|35
1632412050000|2021-09-23 15:47:30|200420.3|200270.3|200422.6|200272.6|200422.6|200272.6|200411.1|200261.1|35
1632412060000|2021-09-23 15:47:40|200423.2|200273.2|200452.5|200302.5|200452.5|200302.5|200418.7|200268.7|34
1632412070000|2021-09-23 15:47:50|200451.6|200301.6|200451.9|200301.9|200455.5|200305.5|200451.6|200301.6|21
1632412080000|2021-09-23 15:48:00|200450.1|200300.1|200452.8|200302.8|200454.3|200304.3|200449.8|200299.8|22
1632412090000|2021-09-23 15:48:10|200452.4|200302.4|200457.3|200307.3|200467.2|200317.2|200452.4|200302.4|32
1632412100000|2021-09-23 15:48:20|200457.5|200307.5|200465.5|200315.5|200475.4|200325.4|200456.1|200306.1|37
1632412110000|2021-09-23 15:48:30|200466.5|200316.5|200461.5|200311.5|200466.5|200316.5|200458.9|200308.9|31
1632412120000|2021-09-23 15:48:40|200461.2|200311.2|200462.6|200312.6|200471.6|200358.6|200408.6|200306.8|35
1632412130000|2021-09-23 15:48:50|200463.2|200313.2|200460.2|200310.2|200463.2|200313.2|200442.4|200292.4|29
1632412140000|2021-09-23 15:49:00|200461.4|200311.4|200474.6|200324.6|200474.6|200324.6|200457.6|200307.6|28
1632412150000|2021-09-23 15:49:10|200427.8|200377.8|200464.4|200314.4|200487.9|200377.8|200426.8|200292.8|36
1632412160000|2021-09-23 15:49:20|200461.6|200311.6|200445.8|200295.8|200462.2|200312.2|200445.8|200295.8|27
1632412170000|2021-09-23 15:49:30|200447|200297|200451.8|200301.8|200452|200302|200444.6|200294.6|34
1632412180000|2021-09-23 15:49:40|200451.9|200301.9|200470.2|200320.2|200476.2|200366.4|200416.4|200300.7|37
1632412190000|2021-09-23 15:49:50|200472.5|200322.5|200450.2|200300.2|200482.2|200332.2|200448.8|200298.8|36
1632412200000|2021-09-23 15:50:00|200445.7|200295.7|200418.3|200268.3|200445.7|200315.5|200364.5|200266.6|28
1632412210000|2021-09-23 15:50:10|200414.2|200264.2|200422.8|200272.8|200424.2|200274.2|200413.8|200263.8|33
1632412220000|2021-09-23 15:50:20|200421.9|200271.9|200446.5|200296.5|200449.4|200326.7|200374.3|200271.9|27
1632412230000|2021-09-23 15:50:30|200446.7|200296.7|200445.9|200295.9|200447.5|200297.5|200443.8|200293.8|29
1632412240000|2021-09-23 15:50:40|200446|200296|200451.4|200301.4|200453.8|200303.8|200441|200291|26
1632412250000|2021-09-23 15:50:50|200449.3|200299.3|200448.6|200298.6|200450|200300|200446|200296|24
1632412260000|2021-09-23 15:51:00|200449.2|200299.2|200452.5|200302.5|200462.8|200312.8|200448.7|200298.7|36
1632412270000|2021-09-23 15:51:10|200449.8|200299.8|200424.1|200274.1|200451.1|200301.1|200423.2|200273.2|36
1632412280000|2021-09-23 15:51:20|200422.8|200272.8|200417.1|200267.1|200424.6|200274.6|200413.2|200263.2|33
1632412290000|2021-09-23 15:51:30|200417.4|200267.4|200401.5|200251.5|200422.4|200272.4|200401.5|200251.5|33
1632412300000|2021-09-23 15:51:40|200401|200251|200381.6|200231.6|200401|200251|200376.6|200226.6|30
1632412310000|2021-09-23 15:51:50|200381.7|200231.7|200381.6|200231.6|200383.5|200233.5|200379.5|200229.5|26
1632412320000|2021-09-23 15:52:00|200381.9|200231.9|200390.3|200240.3|200390.3|200240.3|200381.3|200231.3|25
1632412330000|2021-09-23 15:52:10|200391.3|200241.3|200391.6|200241.6|200392.5|200242.5|200388|200238|26
1632412340000|2021-09-23 15:52:20|200391.1|200241.1|200392.7|200242.7|200393.1|200243.1|200389.6|200239.6|21
1632412350000|2021-09-23 15:52:30|200391.9|200241.9|200390|200240|200393.5|200243.5|200385.4|200235.4|27
1632412360000|2021-09-23 15:52:40|200390.8|200240.8|200419.2|200269.2|200420.4|200321.2|200369.8|200240.8|26
1632412370000|2021-09-23 15:52:50|200419.1|200269.1|200413.6|200263.6|200419.3|200269.3|200398.9|200248.9|34
1632412380000|2021-09-23 15:53:00|200409.5|200259.5|200408.4|200258.4|200409.5|200259.5|200405.5|200255.5|31
1632412390000|2021-09-23 15:53:10|200407.9|200257.9|200419.5|200269.5|200425.7|200275.7|200407.9|200257.9|30
1632412400000|2021-09-23 15:53:20|200420.5|200270.5|200419.3|200269.3|200422.5|200272.5|200418.6|200268.6|20
1632412410000|2021-09-23 15:53:30|200419.1|200269.1|200420.5|200270.5|200424.4|200274.4|200419.1|200269.1|25
1632412420000|2021-09-23 15:53:40|200420.2|200270.2|200417.6|200267.6|200420.5|200270.5|200415.1|200265.1|33
1632412430000|2021-09-23 15:53:50|200415.4|200265.4|200414.7|200264.7|200417.6|200267.6|200412.1|200262.1|33
1632412440000|2021-09-23 15:54:00|200415.8|200265.8|200410.9|200260.9|200415.8|200265.8|200410.9|200260.9|17
1632412450000|2021-09-23 15:54:10|200411.1|200261.1|200411.9|200261.9|200412.1|200262.1|200410.9|200260.9|15
1632412460000|2021-09-23 15:54:20|200411.6|200261.6|200389.3|200239.3|200411.6|200296.3|200336.7|200237|29
1632412470000|2021-09-23 15:54:30|200389.7|200239.7|200394.5|200244.5|200396.6|200246.6|200386.3|200236.3|34
1632412480000|2021-09-23 15:54:40|200393.4|200243.4|200387.2|200237.2|200402.4|200252.4|200385.2|200235.2|33
1632412490000|2021-09-23 15:54:50|200387.4|200237.4|200388.6|200238.6|200389.4|200239.4|200386|200236|21
1632412500000|2021-09-23 15:55:00|200381.4|200231.4|200382.6|200232.6|200385.9|200235.9|200379.2|200229.2|30
1632412510000|2021-09-23 15:55:10|200383.4|200233.4|200353.5|200203.5|200383.8|200233.8|200352.6|200202.6|28
1632412520000|2021-09-23 15:55:20|200354.7|200204.7|200359.6|200209.6|200360.4|200210.4|200354.5|200204.5|30
1632412530000|2021-09-23 15:55:30|200359.2|200209.2|200376.1|200226.1|200376.7|200226.7|200359.2|200209.2|23
1632412540000|2021-09-23 15:55:40|200376.4|200226.4|200372.5|200222.5|200383.1|200233.1|200370.5|200220.5|33
1632412550000|2021-09-23 15:55:50|200372.6|200222.6|200383.9|200233.9|200383.9|200233.9|200371.5|200221.5|28
1632412560000|2021-09-23 15:56:00|200384|200234|200383|200233|200384.4|200234.4|200381.3|200231.3|22
1632412570000|2021-09-23 15:56:10|200383.3|200233.3|200383.5|200233.5|200383.5|200233.5|200381.9|200231.9|14
1632412580000|2021-09-23 15:56:20|200383.3|200233.3|200382.3|200232.3|200383.3|200233.3|200382.3|200232.3|12
1632412590000|2021-09-23 15:56:30|200383.2|200233.2|200384.6|200234.6|200385.2|200235.2|200381.2|200231.2|12
1632412600000|2021-09-23 15:56:40|200384.5|200234.5|200387|200237|200387.5|200237.5|200383.7|200233.7|27
1632412610000|2021-09-23 15:56:50|200386.8|200236.8|200387.4|200237.4|200388.2|200238.2|200384.8|200234.8|19
1632412620000|2021-09-23 15:57:00|200387.7|200237.7|200390.9|200240.9|200391|200241|200387|200237|17
1632412630000|2021-09-23 15:57:10|200391.1|200241.1|200403.8|200253.8|200406.5|200256.5|200391.1|200241.1|29
1632412640000|2021-09-23 15:57:20|200404.1|200254.1|200409.9|200259.9|200414.1|200264.1|200398.6|200248.6|24
1632412650000|2021-09-23 15:57:30|200410.3|200260.3|200408.9|200258.9|200412.7|200262.7|200407|200257|33
1632412660000|2021-09-23 15:57:40|200408.2|200258.2|200403.3|200253.3|200411.2|200261.2|200401.4|200251.4|27
1632412670000|2021-09-23 15:57:50|200403.2|200253.2|200407|200257|200410.9|200260.9|200401.3|200251.3|30
1632412680000|2021-09-23 15:58:00|200408|200258|200399.4|200249.4|200408.1|200300.5|200350.5|200249.4|23
1632412690000|2021-09-23 15:58:10|200344.2|200294.2|200365.5|200215.5|200386.2|200296.6|200317|200210.3|25
1632412700000|2021-09-23 15:58:20|200366.9|200216.9|200374.8|200224.8|200388.5|200238.5|200366.9|200216.9|37
1632412710000|2021-09-23 15:58:30|200378.1|200228.1|200382.6|200232.6|200383.4|200233.4|200373.8|200223.8|25
1632412720000|2021-09-23 15:58:40|200382.2|200232.2|200381.6|200231.6|200405.3|200255.3|200379.4|200229.4|27
1632412730000|2021-09-23 15:58:50|200380.4|200230.4|200377.2|200227.2|200382|200282.5|200326.2|200226.9|23
1632412740000|2021-09-23 15:59:00|200383.3|200233.3|200368.4|200218.4|200383.7|200257.8|200307.8|200200.1|30
1632412750000|2021-09-23 15:59:10|200378.7|200228.7|200354.9|200204.9|200381.4|200231.4|200352.1|200202.1|34
1632412760000|2021-09-23 15:59:20|200353.9|200203.9|200335.3|200185.3|200357|200207|200330.3|200180.3|36
1632412770000|2021-09-23 15:59:30|200337.2|200187.2|200348.4|200198.4|200361|200242.9|200292.9|200186.4|34
1632412780000|2021-09-23 15:59:40|200348.7|200198.7|200334.4|200184.4|200348.7|200198.7|200331.5|200181.5|32
1632412790000|2021-09-23 15:59:50|200336.3|200186.3|200335.6|200185.6|200338.3|200188.3|200334.3|200184.3|24
1632412800000|2021-09-23 16:00:00|200336.2|200186.2|200342.2|200192.2|200342.2|200236.2|200285.2|200184.3|30
1632412810000|2021-09-23 16:00:10|200342.5|200192.5|200338.2|200188.2|200342.5|200192.5|200338.1|200188.1|20
1632412820000|2021-09-23 16:00:20|200338.4|200188.4|200336|200186|200343.3|200193.3|200333.9|200183.9|25
1632412830000|2021-09-23 16:00:30|200337.1|200187.1|200288.5|200238.5|200337.1|200239.8|200287.9|200187|24
1632412840000|2021-09-23 16:00:40|200289.1|200239.1|200369|200219|200375.1|200239.1|200288.8|200191.1|22
1632412850000|2021-09-23 16:00:50|200355.8|200205.8|200343.9|200193.9|200355.8|200249.7|200292.8|200193.6|40
1632412860000|2021-09-23 16:01:00|200343.7|200193.7|200352.8|200202.8|200358.7|200208.7|200338.8|200188.8|32
1632412870000|2021-09-23 16:01:10|200355.5|200205.5|200341.3|200191.3|200356.4|200206.4|200336.8|200186.8|33
1632412880000|2021-09-23 16:01:20|200342.5|200192.5|200341.7|200191.7|200344.2|200194.2|200340.8|200190.8|30
1632412890000|2021-09-23 16:01:30|200342|200192|200342.2|200192.2|200342.2|200192.2|200341.1|200191.1|17
1632412900000|2021-09-23 16:01:40|200342.1|200192.1|200340.5|200190.5|200342.1|200192.1|200340.4|200190.4|23
1632412910000|2021-09-23 16:01:50|200341|200191|200339.9|200189.9|200346.2|200196.2|200339.9|200189.9|23
1632412920000|2021-09-23 16:02:00|200327.9|200177.9|200325|200175|200327.9|200177.9|200316.9|200166.9|35
1632412930000|2021-09-23 16:02:10|200324.1|200174.1|200317.4|200167.4|200327.1|200177.1|200311.8|200161.8|32
1632412940000|2021-09-23 16:02:20|200317.9|200167.9|200323.6|200173.6|200327.2|200219.7|200269.7|200167.9|33
1632412950000|2021-09-23 16:02:30|200324|200174|200328.5|200178.5|200334.8|200184.8|200322.7|200172.7|34
1632412960000|2021-09-23 16:02:40|200328.6|200178.6|200324|200174|200334.1|200184.1|200322.7|200172.7|35
1632412970000|2021-09-23 16:02:50|200324.5|200174.5|200325.6|200175.6|200335|200185|200323.7|200173.7|34
1632412980000|2021-09-23 16:03:00|200326|200176|200326.8|200176.8|200327.6|200177.6|200325.5|200175.5|29
1632412990000|2021-09-23 16:03:10|200326.5|200176.5|200326.6|200176.6|200327|200177|200325.5|200175.5|24
1632413000000|2021-09-23 16:03:20|200326.5|200176.5|200333.9|200183.9|200334.7|200184.7|200325.2|200175.2|31
1632413010000|2021-09-23 16:03:30|200333.3|200183.3|200327.3|200177.3|200333.3|200183.3|200315.7|200165.7|33
1632413020000|2021-09-23 16:03:40|200326.7|200176.7|200336.8|200186.8|200336.8|200186.8|200326.7|200176.7|34
1632413030000|2021-09-23 16:03:50|200334.6|200184.6|200340.8|200190.8|200340.8|200190.8|200334.6|200184.6|31
1632413040000|2021-09-23 16:04:00|200340.7|200190.7|200340.4|200190.4|200340.8|200190.8|200337.2|200187.2|32
1632413050000|2021-09-23 16:04:10|200342|200192|200339.8|200189.8|200342|200192|200339.5|200189.5|29
1632413060000|2021-09-23 16:04:20|200339.7|200189.7|200341.6|200191.6|200341.6|200191.6|200339.3|200189.3|29
1632413070000|2021-09-23 16:04:30|200341.8|200191.8|200348.6|200198.6|200348.6|200198.6|200337.1|200187.1|27
1632413080000|2021-09-23 16:04:40|200345.7|200195.7|200347.3|200197.3|200348.4|200248.1|200294.8|200190.9|32
1632413090000|2021-09-23 16:04:50|200347.6|200197.6|200368.7|200218.7|200368.9|200218.9|200346.8|200196.8|29
1632413100000|2021-09-23 16:05:00|200368.1|200218.1|200364|200214|200368.1|200218.1|200362.5|200212.5|31
1632413110000|2021-09-23 16:05:10|200360.8|200210.8|200348.1|200198.1|200360.9|200210.9|200343.8|200193.8|33
1632413120000|2021-09-23 16:05:20|200346.1|200196.1|200385.5|200235.5|200388.3|200269.7|200317.9|200194.9|35
1632413130000|2021-09-23 16:05:30|200386.5|200236.5|200395.3|200245.3|200397.7|200297|200347|200232.3|25
1632413140000|2021-09-23 16:05:40|200394.7|200244.7|200396|200246|200396|200246|200391.6|200241.6|23
1632413150000|2021-09-23 16:05:50|200396.5|200246.5|200401.4|200251.4|200406.6|200309.8|200352.9|200245.8|33
1632413160000|2021-09-23 16:06:00|200390.1|200240.1|200359|200309|200412|200310|200359|200237.6|32
1632413170000|2021-09-23 16:06:10|200404.6|200254.6|200402.2|200252.2|200414.6|200319.9|200366.9|200248.5|32
1632413180000|2021-09-23 16:06:20|200398.4|200248.4|200412.9|200262.9|200414.5|200264.5|200388.8|200238.8|33
1632413190000|2021-09-23 16:06:30|200366.4|200316.4|200419.5|200269.5|200422.8|200317.5|200351.3|200252.5|35
1632413200000|2021-09-23 16:06:40|200418.9|200268.9|200420|200270|200424.1|200323.1|200373.1|200265.4|28
1632413210000|2021-09-23 16:06:50|200420.5|200270.5|200421.9|200271.9|200423|200273|200417|200267|32
1632413220000|2021-09-23 16:07:00|200383.4|200333.4|200421.9|200271.9|200424.5|200337.3|200378.8|200267.6|28
1632413230000|2021-09-23 16:07:10|200421.2|200271.2|200421.6|200271.6|200421.6|200316.7|200366.7|200263.5|25
1632413240000|2021-09-23 16:07:20|200417.5|200267.5|200417.7|200267.7|200418.4|200268.4|200415.3|200265.3|18
1632413250000|2021-09-23 16:07:30|200417.3|200267.3|200385.4|200235.4|200417.3|200267.3|200384.5|200234.5|33
1632413260000|2021-09-23 16:07:40|200385.8|200235.8|200384.5|200234.5|200386.7|200236.7|200384.2|200234.2|21
1632413270000|2021-09-23 16:07:50|200384.8|200234.8|200333.7|200283.7|200386|200286|200333.1|200234.8|20
1632413280000|2021-09-23 16:08:00|200334.7|200284.7|200342.8|200192.8|200355.7|200284.7|200293.7|200192.8|29
1632413290000|2021-09-23 16:08:10|200343.2|200193.2|200293.8|200243.8|200344.2|200244.7|200293.7|200191.7|21
1632413300000|2021-09-23 16:08:20|200293.7|200243.7|200343|200193|200344|200244.7|200291.8|200190.3|25
1632413310000|2021-09-23 16:08:30|200342.3|200192.3|200344|200194|200344|200242.5|200292.4|200190.6|24
1632413320000|2021-09-23 16:08:40|200345.5|200195.5|200343.2|200193.2|200346.5|200196.5|200343|200193|20
1632413330000|2021-09-23 16:08:50|200343.4|200193.4|200346|200196|200346|200196|200343.4|200193.4|16
1632413340000|2021-09-23 16:09:00|200345.6|200195.6|200348.7|200198.7|200350.2|200200.2|200345.6|200195.6|27
1632413350000|2021-09-23 16:09:10|200349.2|200199.2|200364.1|200214.1|200369.5|200219.5|200344.1|200194.1|35
1632413360000|2021-09-23 16:09:20|200364.5|200214.5|200362.4|200212.4|200364.5|200214.5|200361.2|200211.2|28
1632413370000|2021-09-23 16:09:30|200363.1|200213.1|200365.4|200215.4|200366.3|200216.3|200355.8|200205.8|25
1632413380000|2021-09-23 16:09:40|200366.6|200216.6|200364.1|200214.1|200370.2|200220.2|200363.5|200213.5|31
1632413390000|2021-09-23 16:09:50|200363.9|200213.9|200361.3|200211.3|200369.9|200219.9|200361.3|200211.3|33
1632413400000|2021-09-23 16:10:00|200361.5|200211.5|200354.6|200204.6|200362|200212|200351.9|200201.9|30
1632413410000|2021-09-23 16:10:10|200355.4|200205.4|200265.3|200215.3|200356.8|200244.9|200261.9|200167.4|35
1632413420000|2021-09-23 16:10:20|200265.4|200215.4|200317.5|200167.5|200318.5|200215.4|200259.8|200163.8|22
1632413430000|2021-09-23 16:10:30|200314.9|200164.9|200292.4|200142.4|200316.3|200195.5|200243.2|200131.9|30
1632413440000|2021-09-23 16:10:40|200291.6|200141.6|200294.6|200144.6|200294.6|200194.7|200242.6|200139.6|21
1632413450000|2021-09-23 16:10:50|200294.4|200144.4|200293|200143|200294.5|200144.5|200291.5|200141.5|30
1632413460000|2021-09-23 16:11:00|200293.7|200143.7|200290.4|200140.4|200294.7|200144.7|200288.1|200138.1|24
1632413470000|2021-09-23 16:11:10|200288.8|200138.8|200213.6|200163.6|200288.8|200163.6|200211|200108.3|26
1632413480000|2021-09-23 16:11:20|200210.9|200160.9|200261.9|200111.9|200262.7|200160.9|200209.9|200111.2|17
1632413490000|2021-09-23 16:11:30|200262.8|200112.8|200264.8|200114.8|200268.6|200118.6|200258.5|200108.5|29
1632413500000|2021-09-23 16:11:40|200263.5|200113.5|200269.6|200119.6|200270.8|200120.8|200257.1|200107.1|32
1632413510000|2021-09-23 16:11:50|200270.1|200120.1|200245.5|200095.5|200273.9|200123.9|200243.1|200093.1|29
1632413520000|2021-09-23 16:12:00|200245.3|200095.3|200244.2|200094.2|200246.3|200096.3|200239.9|200089.9|28
1632413530000|2021-09-23 16:12:10|200243.4|200093.4|200240.1|200090.1|200246.7|200096.7|200239.3|200089.3|28
1632413540000|2021-09-23 16:12:20|200237.6|200087.6|200212.7|200062.7|200237.9|200138|200178.6|200062.6|38
1632413550000|2021-09-23 16:12:30|200212.9|200062.9|200214|200064|200215.4|200065.4|200212.1|200062.1|25
1632413560000|2021-09-23 16:12:40|200213.6|200063.6|200214.2|200064.2|200215.2|200065.2|200213.6|200063.6|14
1632413570000|2021-09-23 16:12:50|200214.5|200064.5|200061.7|199911.7|200214.5|200064.5|200056.3|199906.3|32
1632413580000|2021-09-23 16:13:00|200086.9|199936.9|200083.7|199933.7|200087.7|199937.7|200071.3|199921.3|39
1632413590000|2021-09-23 16:13:10|200084.5|199934.5|200092.9|199942.9|200094.5|199944.5|200082.9|199932.9|36
1632413600000|2021-09-23 16:13:20|200092.5|199942.5|200092.1|199942.1|200095|199945|200088.5|199938.5|31
1632413610000|2021-09-23 16:13:30|200094.7|199944.7|200138.3|199988.3|200145.2|199995.2|200094.7|199944.7|30
1632413620000|2021-09-23 16:13:40|200138.4|199988.4|200173.5|200023.5|200174.1|200024.1|200136.4|199986.4|33
1632413630000|2021-09-23 16:13:50|200174|200024|200180.7|200030.7|200181.7|200031.7|200174|200024|29
1632413640000|2021-09-23 16:14:00|200180.3|200030.3|200177.7|200027.7|200183|200033|200176.6|200026.6|30
1632413650000|2021-09-23 16:14:10|200180.6|200030.6|200173.4|200023.4|200182.1|200032.1|200169.2|200019.2|33
1632413660000|2021-09-23 16:14:20|200172.8|200022.8|200173|200023|200175.2|200025.2|200171.6|200021.6|30
1632413670000|2021-09-23 16:14:30|200173.1|200023.1|200174.3|200024.3|200176.1|200026.1|200171.4|200021.4|24
1632413680000|2021-09-23 16:14:40|200174.8|200024.8|200172.9|200022.9|200175.9|200025.9|200172.8|200022.8|20
1632413690000|2021-09-23 16:14:50|200174|200024|200169.8|200019.8|200174.2|200024.2|200168.4|200018.4|26
1632413700000|2021-09-23 16:15:00|200171.4|200021.4|200168.6|200018.6|200173.2|200023.2|200168.6|200018.6|20
1632413710000|2021-09-23 16:15:10|200169.3|200019.3|200171.9|200021.9|200171.9|200021.9|200167.4|200017.4|22
1632413720000|2021-09-23 16:15:20|200172.1|200022.1|200171.3|200021.3|200172.1|200022.1|200168.8|200018.8|28
1632413730000|2021-09-23 16:15:30|200170|200020|200169.7|200019.7|200171.5|200021.5|200169.4|200019.4|28
1632413740000|2021-09-23 16:15:40|200169.3|200019.3|200167.6|200017.6|200171|200021|200164.2|200014.2|30
1632413750000|2021-09-23 16:15:50|200168|200018|200143.1|199993.1|200169.8|200043.4|200093.4|199978.9|34
1632413760000|2021-09-23 16:16:00|200144.3|199994.3|200137.6|199987.6|200148.1|200044.5|200094.5|199983|25
1632413770000|2021-09-23 16:16:10|200134.8|199984.8|200133.6|199983.6|200141.4|199991.4|200133.6|199983.6|19
1632413780000|2021-09-23 16:16:20|200135.5|199985.5|200133.2|199983.2|200136.7|200037.8|200086.6|199981.3|33
1632413790000|2021-09-23 16:16:30|200133.1|199983.1|200134.7|199984.7|200138.7|200037.2|200084.7|199982.6|22
1632413800000|2021-09-23 16:16:40|200135.7|199985.7|200135.4|199985.4|200137.1|199987.1|200134.9|199984.9|18
1632413810000|2021-09-23 16:16:50|200136.1|199986.1|200134.9|199984.9|200136.1|199986.1|200134.7|199984.7|11
1632413820000|2021-09-23 16:17:00|200135|199985|200133.7|199983.7|200135.7|199985.7|200133.7|199983.7|26
1632413830000|2021-09-23 16:17:10|200136.1|199986.1|200135.9|199985.9|200138.3|199988.3|200134.5|199984.5|30
1632413840000|2021-09-23 16:17:20|200136.4|199986.4|200135.8|199985.8|200136.8|199986.8|200132.6|199982.6|28
1632413850000|2021-09-23 16:17:30|200134.1|199984.1|200133.7|199983.7|200134.5|199984.5|200132.3|199982.3|13
1632413860000|2021-09-23 16:17:40|200132.9|199982.9|200128|199978|200132.9|199982.9|200127.5|199977.5|24
1632413870000|2021-09-23 16:17:50|200127.9|199977.9|200092.6|199942.6|200130.1|199980.1|200090|199940|31
1632413880000|2021-09-23 16:18:00|200091.8|199941.8|200109.9|199959.9|200112.8|199962.8|200091.6|199941.6|20
1632413890000|2021-09-23 16:18:10|200111|199961|200121.3|199971.3|200122.8|199972.8|200111|199961|26
1632413900000|2021-09-23 16:18:20|200121.2|199971.2|200127.3|199977.3|200127.9|199977.9|200121.2|199971.2|32
1632413910000|2021-09-23 16:18:30|200127.6|199977.6|200127.4|199977.4|200127.8|199977.8|200126.4|199976.4|17
1632413920000|2021-09-23 16:18:40|200127|199977|200128.6|199978.6|200129.1|199979.1|200127|199977|12
1632413930000|2021-09-23 16:18:50|200128.3|199978.3|200127.4|199977.4|200129.7|199979.7|200123.9|199973.9|26
1632413940000|2021-09-23 16:19:00|200127.7|199977.7|200129.1|199979.1|200130.5|199980.5|200126|199976|17
1632413950000|2021-09-23 16:19:10|200127.9|199977.9|200127.6|199977.6|200136.7|199986.7|200126.7|199976.7|32
1632413960000|2021-09-23 16:19:20|200132.9|199982.9|200130.5|199980.5|200135.5|199985.5|200130.3|199980.3|25
1632413970000|2021-09-23 16:19:30|200130.1|199980.1|200129.1|199979.1|200131.7|199981.7|200128.6|199978.6|26
1632413980000|2021-09-23 16:19:40|200127.9|199977.9|200126.4|199976.4|200129.7|199979.7|200125.1|199975.1|28
1632413990000|2021-09-23 16:19:50|200126.1|199976.1|200127|199977|200128.4|199978.4|200125.9|199975.9|22
1632414000000|2021-09-23 16:20:00|200127.3|199977.3|200126.8|199976.8|200129.4|199979.4|200123.6|199973.6|21
1632414010000|2021-09-23 16:20:10|200127|199977|200127.8|199977.8|200128.5|199978.5|200126.3|199976.3|26
1632414020000|2021-09-23 16:20:20|200127.3|199977.3|200127.8|199977.8|200128.2|199978.2|200126.4|199976.4|20
1632414030000|2021-09-23 16:20:30|200127.7|199977.7|200147.1|199997.1|200150.4|200000.4|200127|199977|19
1632414040000|2021-09-23 16:20:40|200145.5|199995.5|200133.7|199983.7|200145.8|199995.8|200132.2|199982.2|26
1632414050000|2021-09-23 16:20:50|200137.7|199987.7|200137.8|199987.8|200138|199988|200135.2|199985.2|22
1632414060000|2021-09-23 16:21:00|200138.9|199988.9|200134|199984|200138.9|199988.9|200133.7|199983.7|22
1632414070000|2021-09-23 16:21:10|200134.3|199984.3|200135.5|199985.5|200138.7|199988.7|200133.9|199983.9|27
1632414080000|2021-09-23 16:21:20|200135.1|199985.1|200132.2|199982.2|200136.3|199986.3|200132|199982|30
1632414090000|2021-09-23 16:21:30|200131.4|199981.4|200134.2|199984.2|200134.3|199984.3|200130.5|199980.5|22
1632414100000|2021-09-23 16:21:40|200133.9|199983.9|200133.4|199983.4|200135.3|199985.3|200132.3|199982.3|22
1632414110000|2021-09-23 16:21:50|200132.7|199982.7|200134.6|199984.6|200137.5|199987.5|200132.7|199982.7|25
1632414120000|2021-09-23 16:22:00|200134.1|199984.1|200136.1|199986.1|200146|199996|200131.8|199981.8|36
1632414130000|2021-09-23 16:22:10|200136.5|199986.5|200178.2|200028.2|200181.8|200031.8|200135.1|199985.1|30
1632414140000|2021-09-23 16:22:20|200179.4|200029.4|200176.2|200026.2|200181.1|200031.1|200175.5|200025.5|28
1632414150000|2021-09-23 16:22:30|200175.7|200025.7|200178.5|200028.5|200178.5|200028.5|200175.1|200025.1|22
1632414160000|2021-09-23 16:22:40|200176.6|200026.6|200176.8|200026.8|200179.9|200029.9|200173.2|200023.2|18
1632414170000|2021-09-23 16:22:50|200176.9|200026.9|200166.7|200016.7|200179.1|200029.1|200162.7|200012.7|30
1632414180000|2021-09-23 16:23:00|200167.1|200017.1|200164|200014|200167.1|200017.1|200157.5|200007.5|28
1632414190000|2021-09-23 16:23:10|200163.9|200013.9|200178.9|200028.9|200178.9|200028.9|200162|200012|30
1632414200000|2021-09-23 16:23:20|200179|200029|200177|200027|200179|200029|200174.2|200024.2|22
1632414210000|2021-09-23 16:23:30|200177.1|200027.1|200175.6|200025.6|200178|200028|200175.3|200025.3|24
1632414220000|2021-09-23 16:23:40|200178.3|200028.3|200174.4|200024.4|200178.3|200028.3|200174.4|200024.4|21
1632414230000|2021-09-23 16:23:50|200174.7|200024.7|200171.8|200021.8|200176|200026|200171.3|200021.3|23
1632414240000|2021-09-23 16:24:00|200172|200022|200170.9|200020.9|200173.8|200023.8|200170|200020|32
1632414250000|2021-09-23 16:24:10|200173.8|200023.8|200175.8|200025.8|200180.4|200030.4|200171.3|200021.3|26
1632414260000|2021-09-23 16:24:20|200176.3|200026.3|200173|200023|200179.2|200029.2|200171.5|200021.5|25
1632414270000|2021-09-23 16:24:30|200173.7|200023.7|200175|200025|200179.8|200029.8|200172.4|200022.4|26
1632414280000|2021-09-23 16:24:40|200175.3|200025.3|200177.6|200027.6|200178.2|200028.2|200173.5|200023.5|25
1632414290000|2021-09-23 16:24:50|200177|200027|200174.4|200024.4|200177|200027|200171.4|200021.4|22
1632414300000|2021-09-23 16:25:00|200175.6|200025.6|200174.4|200024.4|200176.6|200026.6|200171.9|200021.9|26
1632414310000|2021-09-23 16:25:10|200172.2|200022.2|200174.1|200024.1|200180.4|200030.4|200172.2|200022.2|29
1632414320000|2021-09-23 16:25:20|200175.5|200025.5|200175.3|200025.3|200177.8|200027.8|200172.9|200022.9|22
1632414330000|2021-09-23 16:25:30|200174.8|200024.8|200174.8|200024.8|200175.7|200025.7|200170.7|200020.7|27
1632414340000|2021-09-23 16:25:40|200175.3|200025.3|200174.9|200024.9|200180.5|200030.5|200174.9|200024.9|23
1632414350000|2021-09-23 16:25:50|200170.6|200020.6|200169.4|200019.4|200174.9|200024.9|200167.4|200017.4|31
1632414360000|2021-09-23 16:26:00|200168|200018|200170.5|200020.5|200172.5|200022.5|200166.7|200016.7|21
1632414370000|2021-09-23 16:26:10|200171|200021|200170.7|200020.7|200173.8|200023.8|200170.4|200020.4|33
1632414380000|2021-09-23 16:26:20|200170.2|200020.2|200168.7|200018.7|200172.9|200022.9|200167.1|200017.1|30
1632414390000|2021-09-23 16:26:30|200167.8|200017.8|200166.8|200016.8|200172.5|200022.5|200165.9|200015.9|27
1632414400000|2021-09-23 16:26:40|200167|200017|200168.7|200018.7|200169.5|200019.5|200165.5|200015.5|25
1632414410000|2021-09-23 16:26:50|200172.4|200022.4|200172.7|200022.7|200174.6|200024.6|200171.1|200021.1|30
1632414420000|2021-09-23 16:27:00|200171.4|200021.4|200171|200021|200171.6|200021.6|200167.5|200017.5|24
1632414430000|2021-09-23 16:27:10|200169.8|200019.8|200155.3|200005.3|200171.5|200021.5|200155.3|200005.3|32
1632414440000|2021-09-23 16:27:20|200157.3|200007.3|200188.1|200038.1|200194.5|200044.5|200152.9|200002.9|29
1632414450000|2021-09-23 16:27:30|200186.4|200036.4|200186.1|200036.1|200187.5|200037.5|200183.2|200033.2|24
1632414460000|2021-09-23 16:27:40|200186.8|200036.8|200187.8|200037.8|200200.5|200050.5|200186.2|200036.2|25
1632414470000|2021-09-23 16:27:50|200187.5|200037.5|200186.8|200036.8|200190.7|200040.7|200184.6|200034.6|25
1632414480000|2021-09-23 16:28:00|200184.4|200034.4|200175.3|200025.3|200186.5|200036.5|200168.2|200018.2|34
1632414490000|2021-09-23 16:28:10|200175|200025|200171.6|200021.6|200175|200025|200170|200020|24
1632414500000|2021-09-23 16:28:20|200171.4|200021.4|200178.6|200028.6|200179.4|200029.4|200171.2|200021.2|27
1632414510000|2021-09-23 16:28:30|200178.2|200028.2|200174.7|200024.7|200178.5|200028.5|200173.4|200023.4|28
1632414520000|2021-09-23 16:28:40|200174.3|200024.3|200163.4|200013.4|200178.7|200028.7|200163.4|200013.4|32
1632414530000|2021-09-23 16:28:50|200167|200017|200172.3|200022.3|200174.8|200024.8|200166.3|200016.3|33
1632414540000|2021-09-23 16:29:00|200172|200022|200163.7|200013.7|200172.3|200022.3|200163.7|200013.7|27
1632414550000|2021-09-23 16:29:10|200165.5|200015.5|200173.6|200023.6|200177.5|200027.5|200164.9|200014.9|37
1632414560000|2021-09-23 16:29:20|200173.4|200023.4|200169.4|200019.4|200177.5|200027.5|200169.1|200019.1|26
1632414570000|2021-09-23 16:29:30|200167.9|200017.9|200169.4|200019.4|200172.5|200022.5|200165.2|200015.2|34
1632414580000|2021-09-23 16:29:40|200170.7|200020.7|200168.8|200018.8|200171|200021|200165.2|200015.2|36
1632414590000|2021-09-23 16:29:50|200169.3|200019.3|200163.4|200013.4|200177.8|200027.8|200161.5|200011.5|22
1632414600000|2021-09-23 16:30:00|200163.7|200013.7|200132.9|199982.9|200170.3|200020.3|200132.1|199982.1|38
1632414610000|2021-09-23 16:30:10|200132.8|199982.8|200138|199988|200138.8|199988.8|200132.6|199982.6|30
1632414620000|2021-09-23 16:30:20|200138.1|199988.1|200134.1|199984.1|200138.1|199988.1|200133.6|199983.6|28
1632414630000|2021-09-23 16:30:30|200133.6|199983.6|200145.8|199995.8|200145.8|199995.8|200132.7|199982.7|21
1632414640000|2021-09-23 16:30:40|200146.4|199996.4|200118.2|199968.2|200147.8|199997.8|200104.8|199954.8|36
1632414650000|2021-09-23 16:30:50|200117.2|199967.2|200114.5|199964.5|200117.6|199967.6|200114.3|199964.3|20
1632414660000|2021-09-23 16:31:00|200116.8|199966.8|200117.8|199967.8|200119.9|199969.9|200115.4|199965.4|26
1632414670000|2021-09-23 16:31:10|200118.6|199968.6|200117.3|199967.3|200119.1|199969.1|200117.3|199967.3|12
1632414680000|2021-09-23 16:31:20|200117.4|199967.4|200120.2|199970.2|200121|199971|200117.3|199967.3|16
1632414690000|2021-09-23 16:31:30|200120.3|199970.3|200121.7|199971.7|200122.2|199972.2|200120.2|199970.2|21
1632414700000|2021-09-23 16:31:40|200121.5|199971.5|200121.5|199971.5|200121.8|199971.8|200121.4|199971.4|18
1632414710000|2021-09-23 16:31:50|200121.6|199971.6|200122.1|199972.1|200124|199974|200121.4|199971.4|12
1632414720000|2021-09-23 16:32:00|200121.9|199971.9|200120.3|199970.3|200122.1|199972.1|200120|199970|11
1632414730000|2021-09-23 16:32:10|200120.4|199970.4|200117.9|199967.9|200120.9|199970.9|200117.9|199967.9|16
1632414740000|2021-09-23 16:32:20|200118.4|199968.4|200109.2|199959.2|200118.4|199968.4|200105.9|199955.9|33
1632414750000|2021-09-23 16:32:30|200109.4|199959.4|200104.6|199954.6|200109.7|200004.4|200052.1|199951.4|34
1632414760000|2021-09-23 16:32:40|200104.7|199954.7|200108.6|199958.6|200110.1|199960.1|200103.9|199953.9|27
1632414770000|2021-09-23 16:32:50|200108.1|199958.1|200100.3|199950.3|200108.1|199958.1|200097.2|199947.2|35
1632414780000|2021-09-23 16:33:00|200100.5|199950.5|200106.2|199956.2|200107.8|199957.8|200100.5|199950.5|31
1632414790000|2021-09-23 16:33:10|200106.4|199956.4|200116.1|199966.1|200117.1|199967.1|200104.8|199954.8|24
1632414800000|2021-09-23 16:33:20|200114.4|199964.4|200113.9|199963.9|200116.5|199966.5|200111.8|199961.8|21
1632414810000|2021-09-23 16:33:30|200114|199964|200114|199964|200116.7|199966.7|200113.4|199963.4|22
1632414820000|2021-09-23 16:33:40|200113.5|199963.5|200116.1|199966.1|200118.7|199968.7|200113.3|199963.3|13
1632414830000|2021-09-23 16:33:50|200116|199966|200111.6|199961.6|200116|199966|200102.3|199952.3|33
1632414840000|2021-09-23 16:34:00|200111.1|199961.1|200114.9|199964.9|200114.9|199964.9|200107.8|199957.8|38
1632414850000|2021-09-23 16:34:10|200116.4|199966.4|200111.2|199961.2|200116.6|199966.6|200110.8|199960.8|17
1632414860000|2021-09-23 16:34:20|200111|199961|200103.9|199953.9|200113.6|199963.6|200095.7|199945.7|27
1632414870000|2021-09-23 16:34:30|200107.3|199957.3|200108.8|199958.8|200109.6|199959.6|200105.2|199955.2|34
1632414880000|2021-09-23 16:34:40|200109.2|199959.2|200109.2|199959.2|200109.3|199959.3|200105.4|199955.4|25
1632414890000|2021-09-23 16:34:50|200109.1|199959.1|200107.1|199957.1|200109.1|199959.1|200106.7|199956.7|28
1632414900000|2021-09-23 16:35:00|200107.3|199957.3|200103|199953|200110.1|199960.1|200102.9|199952.9|29
1632414910000|2021-09-23 16:35:10|200103.5|199953.5|200101.4|199951.4|200103.7|199953.7|200098.3|199948.3|32
1632414920000|2021-09-23 16:35:20|200101.7|199951.7|200104.8|199954.8|200105.5|199955.5|200099.7|199949.7|27
1632414930000|2021-09-23 16:35:30|200104.7|199954.7|200100.9|199950.9|200109.5|199959.5|200099.6|199949.6|29
1632414940000|2021-09-23 16:35:40|200100.8|199950.8|200104.5|199954.5|200106|199956|200100.8|199950.8|24
1632414950000|2021-09-23 16:35:50|200104.4|199954.4|200102.4|199952.4|200105.1|199955.1|200099|199949|22
1632414960000|2021-09-23 16:36:00|200100.8|199950.8|200100.7|199950.7|200102.4|199952.4|200099.5|199949.5|15
1632414970000|2021-09-23 16:36:10|200100.6|199950.6|200106.5|199956.5|200110.4|199960.4|200100.4|199950.4|24
1632414980000|2021-09-23 16:36:20|200109.4|199959.4|200100.6|199950.6|200109.4|199959.4|200096.5|199946.5|26
1632414990000|2021-09-23 16:36:30|200100.8|199950.8|200106.5|199956.5|200108.7|199958.7|200096.3|199946.3|28
1632415000000|2021-09-23 16:36:40|200105|199955|200105.2|199955.2|200105.7|199955.7|200104.3|199954.3|17
1632415010000|2021-09-23 16:36:50|200105.3|199955.3|200109.5|199959.5|200112.5|199962.5|200105.2|199955.2|23
1632415020000|2021-09-23 16:37:00|200109.2|199959.2|200108.5|199958.5|200109.4|199959.4|200106.9|199956.9|17
1632415030000|2021-09-23 16:37:10|200108.3|199958.3|200106.1|199956.1|200108.4|199958.4|200106.1|199956.1|9
1632415040000|2021-09-23 16:37:20|200106.9|199956.9|200101.6|199951.6|200108.9|199958.9|200101.3|199951.3|20
1632415050000|2021-09-23 16:37:30|200102.9|199952.9|200099.3|199949.3|200105.6|199955.6|200096|199946|29
1632415060000|2021-09-23 16:37:40|200099.9|199949.9|200100|199950|200104.8|199954.8|200097.6|199947.6|24
1632415070000|2021-09-23 16:37:50|200100.3|199950.3|200100.7|199950.7|200102|199952|200097.4|199947.4|27
1632415080000|2021-09-23 16:38:00|200099.8|199949.8|200058.8|200008.8|200110.7|200013.2|200058.8|199948.4|30
1632415090000|2021-09-23 16:38:10|200104.7|199954.7|200102.6|199952.6|200111.1|199961.1|200101.6|199951.6|29
1632415100000|2021-09-23 16:38:20|200102.3|199952.3|200086.7|199936.7|200105.2|199955.2|200084.5|199934.5|22
1632415110000|2021-09-23 16:38:30|200087.4|199937.4|200094.1|199944.1|200094.9|199944.9|200084|199934|23
1632415120000|2021-09-23 16:38:40|200094.2|199944.2|200092|199942|200094.2|199944.2|200089.7|199939.7|23
1632415130000|2021-09-23 16:38:50|200091.8|199941.8|200095|199945|200095|199945|200091.7|199941.7|12
1632415140000|2021-09-23 16:39:00|200096.1|199946.1|200093.7|199943.7|200096.1|199946.1|200090.5|199940.5|28
1632415150000|2021-09-23 16:39:10|200093.8|199943.8|200091|199941|200094.2|199944.2|200089.8|199939.8|21
1632415160000|2021-09-23 16:39:20|200090.9|199940.9|200092|199942|200094.3|199944.3|200090.9|199940.9|22
1632415170000|2021-09-23 16:39:30|200092.8|199942.8|200092.3|199942.3|200093.1|199943.1|200089.3|199939.3|21
1632415180000|2021-09-23 16:39:40|200092.4|199942.4|200089.8|199939.8|200093.6|199943.6|200089.7|199939.7|28
1632415190000|2021-09-23 16:39:50|200089.9|199939.9|200094.7|199944.7|200095.9|199945.9|200089.9|199939.9|21
1632415200000|2021-09-23 16:40:00|200093.1|199943.1|200094.2|199944.2|200097.4|199947.4|200093|199943|28
1632415210000|2021-09-23 16:40:10|200094.4|199944.4|200105.6|199955.6|200107.6|199957.6|200094.4|199944.4|21
1632415220000|2021-09-23 16:40:20|200103.4|199953.4|200106.8|199956.8|200131.6|199981.6|200103.4|199953.4|27
1632415230000|2021-09-23 16:40:30|200106|199956|200108.3|199958.3|200110.3|199960.3|200106|199956|17
1632415240000|2021-09-23 16:40:40|200110|199960|200108|199958|200110.1|199960.1|200107.7|199957.7|20
1632415250000|2021-09-23 16:40:50|200107.3|199957.3|200102.7|199952.7|200123.9|199973.9|200099.9|199949.9|29
1632415260000|2021-09-23 16:41:00|200103.2|199953.2|200118.7|199968.7|200118.7|199968.7|200103.2|199953.2|25
1632415270000|2021-09-23 16:41:10|200118|199968|200122.5|199972.5|200122.5|199972.5|200115.9|199965.9|23
1632415280000|2021-09-23 16:41:20|200121.3|199971.3|200128.5|199978.5|200129.7|199979.7|200113.7|199963.7|34
1632415290000|2021-09-23 16:41:30|200128.6|199978.6|200127.9|199977.9|200130.2|199980.2|200119.6|199969.6|30
1632415300000|2021-09-23 16:41:40|200129.6|199979.6|200137.8|199987.8|200140.6|199990.6|200128.4|199978.4|36
1632415310000|2021-09-23 16:41:50|200138|199988|200141.8|199991.8|200142|199992|200135.1|199985.1|23
1632415320000|2021-09-23 16:42:00|200141.1|199991.1|200139.6|199989.6|200141.6|199991.6|200139.5|199989.5|19
1632415330000|2021-09-23 16:42:10|200130.4|199980.4|200141.6|199991.6|200141.8|199991.8|200130.4|199980.4|30
1632415340000|2021-09-23 16:42:20|200141.8|199991.8|200138.4|199988.4|200142.1|199992.1|200138.4|199988.4|19
1632415350000|2021-09-23 16:42:30|200138.6|199988.6|200130.8|199980.8|200138.6|199988.6|200124.9|199974.9|37
1632415360000|2021-09-23 16:42:40|200131.7|199981.7|200134.9|199984.9|200140.7|199990.7|200129.9|199979.9|35
1632415370000|2021-09-23 16:42:50|200134.4|199984.4|200134.8|199984.8|200138|199988|200132.2|199982.2|18
1632415380000|2021-09-23 16:43:00|200131.6|199981.6|200138.3|199988.3|200138.3|199988.3|200128.7|199978.7|28
1632415390000|2021-09-23 16:43:10|200137|199987|200134.7|199984.7|200139.9|199989.9|200132.8|199982.8|30
1632415400000|2021-09-23 16:43:20|200135.9|199985.9|200138.7|199988.7|200139|199989|200134.2|199984.2|28
1632415410000|2021-09-23 16:43:30|200138.8|199988.8|200134.3|199984.3|200140.6|199990.6|200126.3|199976.3|33
1632415420000|2021-09-23 16:43:40|200134.7|199984.7|200187.5|200037.5|200189.2|200069.8|200119.8|199983.9|21
1632415430000|2021-09-23 16:43:50|200187.6|200037.6|200190.1|200040.1|200198.3|200048.3|200187.4|200037.4|31
1632415440000|2021-09-23 16:44:00|200192.8|200042.8|200182.7|200032.7|200192.8|200088.2|200132.9|200032.6|24
1632415450000|2021-09-23 16:44:10|200184|200034|200178.1|200028.1|200185.5|200085.8|200134.8|200026.5|30
1632415460000|2021-09-23 16:44:20|200179.8|200029.8|200179|200029|200180.9|200030.9|200178.3|200028.3|24
1632415470000|2021-09-23 16:44:30|200179.1|200029.1|200137.9|200087.9|200179.4|200088.4|200131.9|200028.4|20
1632415480000|2021-09-23 16:44:40|200135.5|200085.5|200184.7|200034.7|200187.3|200087.7|200135.5|200033.8|20
1632415490000|2021-09-23 16:44:50|200182.7|200032.7|200182.6|200032.6|200190.4|200040.4|200180.3|200030.3|28
1632415500000|2021-09-23 16:45:00|200182.5|200032.5|200181.7|200031.7|200185.1|200035.1|200181.5|200031.5|25
1632415510000|2021-09-23 16:45:10|200182.9|200032.9|200179.9|200029.9|200183.4|200033.4|200178.9|200028.9|20
1632415520000|2021-09-23 16:45:20|200180.2|200030.2|200181.7|200031.7|200181.7|200031.7|200178.2|200028.2|18
1632415530000|2021-09-23 16:45:30|200170.2|200020.2|200176.5|200026.5|200177|200027|200170.2|200020.2|25
1632415540000|2021-09-23 16:45:40|200177.4|200027.4|200175.9|200025.9|200179|200029|200174.8|200024.8|23
1632415550000|2021-09-23 16:45:50|200176.4|200026.4|200176.5|200026.5|200177.3|200027.3|200168.3|200018.3|27
1632415560000|2021-09-23 16:46:00|200176.8|200026.8|200174.8|200024.8|200179.5|200029.5|200172.8|200022.8|26
1632415570000|2021-09-23 16:46:10|200174.3|200024.3|200174.2|200024.2|200175.1|200025.1|200171.7|200021.7|19
1632415580000|2021-09-23 16:46:20|200173.3|200023.3|200174.8|200024.8|200175.6|200025.6|200172.7|200022.7|25
1632415590000|2021-09-23 16:46:30|200175.4|200025.4|200175.2|200025.2|200177.3|200027.3|200173.6|200023.6|27
1632415600000|2021-09-23 16:46:40|200175.3|200025.3|200170.3|200020.3|200177.5|200027.5|200149.7|199999.7|22
1632415610000|2021-09-23 16:46:50|200169.5|200019.5|200172.6|200022.6|200174.8|200024.8|200168.5|200018.5|25
1632415620000|2021-09-23 16:47:00|200173.7|200023.7|200162.5|200012.5|200174|200024|200162.5|200012.5|16
1632415630000|2021-09-23 16:47:10|200110.9|200060.9|200115.7|200065.7|200165.6|200065.7|200110.9|200011.8|21
1632415640000|2021-09-23 16:47:20|200113.8|200063.8|200166.3|200016.3|200166.3|200068|200113.8|200015|15
1632415650000|2021-09-23 16:47:30|200165.1|200015.1|200109.7|199959.7|200165.1|200015.1|200104.2|199954.2|30
1632415660000|2021-09-23 16:47:40|200109.1|199959.1|200126.9|199976.9|200128.4|199978.4|200109.1|199959.1|28
1632415670000|2021-09-23 16:47:50|200125.7|199975.7|200126.6|199976.6|200130.8|199980.8|200096|199946|34
1632415680000|2021-09-23 16:48:00|200126.1|199976.1|200123.4|199973.4|200127.4|199977.4|200123.4|199973.4|20
1632415690000|2021-09-23 16:48:10|200123.2|199973.2|200116.4|199966.4|200126.4|199976.4|200116|199966|29
1632415700000|2021-09-23 16:48:20|200116|199966|200127.7|199977.7|200127.7|199977.7|200115.2|199965.2|28
1632415710000|2021-09-23 16:48:30|200125.3|199975.3|200116.9|199966.9|200125.3|199975.3|200114.9|199964.9|27
1632415720000|2021-09-23 16:48:40|200112.2|199962.2|200117.2|199967.2|200118.7|199968.7|200112.2|199962.2|20
1632415730000|2021-09-23 16:48:50|200118.4|199968.4|200115.3|199965.3|200118.9|199968.9|200114.5|199964.5|18
1632415740000|2021-09-23 16:49:00|200115.6|199965.6|200117.9|199967.9|200118.3|199968.3|200115.6|199965.6|23
1632415750000|2021-09-23 16:49:10|200117.6|199967.6|200115|199965|200119.2|199969.2|200115|199965|18
1632415760000|2021-09-23 16:49:20|200115.3|199965.3|200122.6|199972.6|200122.6|199972.6|200115.3|199965.3|17
1632415770000|2021-09-23 16:49:30|200122.7|199972.7|200116.6|199966.6|200123.9|199973.9|200115.3|199965.3|29
1632415780000|2021-09-23 16:49:40|200117|199967|200110.4|199960.4|200117|199967|200109.3|199959.3|22
1632415790000|2021-09-23 16:49:50|200110.7|199960.7|200094.7|199944.7|200110.7|199960.7|200094.7|199944.7|32
1632415800000|2021-09-23 16:50:00|200095.3|199945.3|200095.4|199945.4|200101|200000.6|200047.7|199944.3|32
1632415810000|2021-09-23 16:50:10|200097.2|199947.2|200094.9|199944.9|200097.2|199947.2|200093|199943|16
1632415820000|2021-09-23 16:50:20|200094.6|199944.6|200092.3|199942.3|200097.9|199947.9|200092.3|199942.3|26
1632415830000|2021-09-23 16:50:30|200089.6|199939.6|200089.8|199939.8|200093.9|199943.9|200088.6|199938.6|18
1632415840000|2021-09-23 16:50:40|200088.9|199938.9|200104.4|199954.4|200105.2|199955.2|200088.8|199938.8|20
1632415850000|2021-09-23 16:50:50|200105.1|199955.1|200099|199949|200108.9|199958.9|200098|199948|28
1632415860000|2021-09-23 16:51:00|200098.7|199948.7|200100.6|199950.6|200105.9|199955.9|200098.3|199948.3|22
1632415870000|2021-09-23 16:51:10|200101.4|199951.4|200100.2|199950.2|200103|199953|200099.9|199949.9|21
1632415880000|2021-09-23 16:51:20|200098.6|199948.6|200106.3|199956.3|200106.7|199956.7|200098.6|199948.6|20
1632415890000|2021-09-23 16:51:30|200105.6|199955.6|200104.8|199954.8|200107.4|199957.4|200102.6|199952.6|28
1632415900000|2021-09-23 16:51:40|200105.7|199955.7|200123.4|199973.4|200124.7|199974.7|200105.2|199955.2|21
1632415910000|2021-09-23 16:51:50|200124|199974|200127.3|199977.3|200130.2|199980.2|200123.9|199973.9|19
1632415920000|2021-09-23 16:52:00|200127.4|199977.4|200124.1|199974.1|200130|199980|200123.9|199973.9|23
1632415930000|2021-09-23 16:52:10|200124.3|199974.3|200128.3|199978.3|200129.9|199979.9|200124|199974|19
1632415940000|2021-09-23 16:52:20|200128|199978|200132.2|199982.2|200133.3|199983.3|200128|199978|26
1632415950000|2021-09-23 16:52:30|200132.1|199982.1|200134.6|199984.6|200137.3|199987.3|200131.7|199981.7|18
1632415960000|2021-09-23 16:52:40|200135.1|199985.1|200151.3|200001.3|200160|200010|200135.1|199985.1|31
1632415970000|2021-09-23 16:52:50|200152.2|200002.2|200152.2|200002.2|200152.9|200002.9|200150.6|200000.6|24
1632415980000|2021-09-23 16:53:00|200152.3|200002.3|200151.7|200001.7|200153|200003|200151.2|200001.2|20
1632415990000|2021-09-23 16:53:10|200151.1|200001.1|200151.3|200001.3|200152|200002|200150.8|200000.8|24
1632416000000|2021-09-23 16:53:20|200151.6|200001.6|200152.2|200002.2|200152.8|200002.8|200151.6|200001.6|16
1632416010000|2021-09-23 16:53:30|200152.4|200002.4|200142.6|199992.6|200152.4|200002.4|200140.1|199990.1|27
1632416020000|2021-09-23 16:53:40|200142.7|199992.7|200093|200043|200150.5|200044.7|200092.5|199990.6|20
1632416030000|2021-09-23 16:53:50|200094.4|200044.4|200148.3|199998.3|200148.6|200044.4|200094.1|199991.3|25
1632416040000|2021-09-23 16:54:00|200148.5|199998.5|200153.7|200003.7|200162.6|200012.6|200144.7|199994.7|25
1632416050000|2021-09-23 16:54:10|200154.8|200004.8|200160|200010|200161.4|200011.4|200154.8|200004.8|27
1632416060000|2021-09-23 16:54:20|200159.7|200009.7|200162.1|200012.1|200162.3|200012.3|200159.7|200009.7|24
1632416070000|2021-09-23 16:54:30|200162.2|200012.2|200177.8|200027.8|200179.6|200029.6|200160.6|200010.6|24
1632416080000|2021-09-23 16:54:40|200180.3|200030.3|200175.7|200025.7|200180.8|200079.5|200129.5|200025.7|21
1632416090000|2021-09-23 16:54:50|200177.8|200027.8|200176.9|200026.9|200180.3|200030.3|200174.3|200024.3|22
1632416100000|2021-09-23 16:55:00|200175.8|200025.8|200177.8|200027.8|200179.8|200029.8|200175.8|200025.8|17
1632416110000|2021-09-23 16:55:10|200178.8|200028.8|200177.8|200027.8|200178.8|200028.8|200176.8|200026.8|22
1632416120000|2021-09-23 16:55:20|200177.9|200027.9|200166.5|200016.5|200179.3|200029.3|200166.5|200016.5|15
1632416130000|2021-09-23 16:55:30|200164.9|200014.9|200165.7|200015.7|200167.8|200066.4|200113|200013.7|28
1632416140000|2021-09-23 16:55:40|200165.8|200015.8|200169.6|200019.6|200171.1|200021.1|200164.6|200014.6|26
1632416150000|2021-09-23 16:55:50|200171.5|200021.5|200178.9|200028.9|200178.9|200028.9|200169.7|200019.7|18
1632416160000|2021-09-23 16:56:00|200178.2|200028.2|200175.3|200025.3|200179.7|200029.7|200169.9|200019.9|25
1632416170000|2021-09-23 16:56:10|200174.8|200024.8|200179.3|200029.3|200179.7|200029.7|200174|200024|15
1632416180000|2021-09-23 16:56:20|200178.9|200028.9|200174|200024|200180.8|200030.8|200172.8|200022.8|22
1632416190000|2021-09-23 16:56:30|200173.5|200023.5|200182.5|200032.5|200185.5|200035.5|200168.4|200018.4|23
1632416200000|2021-09-23 16:56:40|200182.9|200032.9|200132.9|200082.9|200184.3|200083.6|200130.5|200026.6|25
1632416210000|2021-09-23 16:56:50|200132.8|200082.8|200177.7|200027.7|200178.8|200083.2|200130.6|200027.7|21
1632416220000|2021-09-23 16:57:00|200178.4|200028.4|200181.1|200031.1|200181.5|200079|200129|200020.4|33
1632416230000|2021-09-23 16:57:10|200181.9|200031.9|200178.5|200028.5|200183.6|200033.6|200177.9|200027.9|31
1632416240000|2021-09-23 16:57:20|200176.8|200026.8|200179.1|200029.1|200180.2|200078.4|200125.2|200026.8|17
1632416250000|2021-09-23 16:57:30|200178.4|200028.4|200174.8|200024.8|200181.6|200080.7|200124.2|200024.5|26
1632416260000|2021-09-23 16:57:40|200175.3|200025.3|200177.3|200027.3|200179.9|200078.8|200126.4|200023.6|34
1632416270000|2021-09-23 16:57:50|200177.5|200027.5|200179.1|200029.1|200182.7|200032.7|200177.1|200027.1|25
1632416280000|2021-09-23 16:58:00|200179.7|200029.7|200179.9|200029.9|200181.4|200031.4|200178|200028|27
1632416290000|2021-09-23 16:58:10|200179.8|200029.8|200180.9|200030.9|200180.9|200030.9|200177.7|200027.7|23
1632416300000|2021-09-23 16:58:20|200180.4|200030.4|200181.3|200031.3|200181.3|200031.3|200179.7|200029.7|22
1632416310000|2021-09-23 16:58:30|200182.7|200032.7|200178.2|200028.2|200182.7|200032.7|200177.3|200027.3|22
1632416320000|2021-09-23 16:58:40|200176.8|200026.8|200177.5|200027.5|200182.1|200032.1|200176.8|200026.8|21
1632416330000|2021-09-23 16:58:50|200177.7|200027.7|200178.1|200028.1|200180.8|200030.8|200177.7|200027.7|26
1632416340000|2021-09-23 16:59:00|200178.3|200028.3|200175.1|200025.1|200178.3|200028.3|200172.5|200022.5|25
1632416350000|2021-09-23 16:59:10|200176|200026|200170.7|200020.7|200181|200031|200169|200019|29
1632416360000|2021-09-23 16:59:20|200171|200021|200169.7|200019.7|200173.7|200023.7|200168.8|200018.8|26
1632416370000|2021-09-23 16:59:30|200168.8|200018.8|200178.8|200028.8|200186.5|200036.5|200168.4|200018.4|30
1632416380000|2021-09-23 16:59:40|200180.1|200030.1|200182|200032|200182.6|200032.6|200168.7|200018.7|26
1632416390000|2021-09-23 16:59:50|200181.8|200031.8|200185|200035|200185.1|200035.1|200181.8|200031.8|27
1632416400000|2021-09-23 17:00:00|200182.8|200032.8|200181|200031|200183|200033|200167|200017|38
1632416410000|2021-09-23 17:00:10|200181.1|200031.1|200178.9|200028.9|200181.8|200031.8|200175.6|200025.6|27
1632416420000|2021-09-23 17:00:20|200179.8|200029.8|200184.6|200034.6|200185.2|200035.2|200179.1|200029.1|25
1632416430000|2021-09-23 17:00:30|200184.8|200034.8|200214.4|200064.4|200219|200105|200155|200034.4|33
1632416440000|2021-09-23 17:00:40|200214.3|200064.3|200214.8|200064.8|200217|200067|200211.7|200061.7|25
1632416450000|2021-09-23 17:00:50|200214.5|200064.5|200206.1|200056.1|200215.9|200065.9|200205|200055|36
1632416460000|2021-09-23 17:01:00|200207.8|200057.8|200180.9|200030.9|200207.8|200057.8|200173.5|200023.5|30
1632416470000|2021-09-23 17:01:10|200181.1|200031.1|200186.1|200036.1|200186.2|200036.2|200180.2|200030.2|21
1632416480000|2021-09-23 17:01:20|200186.4|200036.4|200206.3|200056.3|200206.7|200056.7|200184.1|200034.1|25
1632416490000|2021-09-23 17:01:30|200203.9|200053.9|200198|200048|200204.1|200095.3|200145|200045.2|25
1632416500000|2021-09-23 17:01:40|200197.9|200047.9|200207.9|200057.9|200211.3|200061.3|200197.3|200047.3|25
1632416510000|2021-09-23 17:01:50|200203.2|200053.2|200210|200060|200210|200060|200195.3|200045.3|29
1632416520000|2021-09-23 17:02:00|200209|200059|200179.8|200029.8|200209.5|200059.5|200179.8|200029.8|31
1632416530000|2021-09-23 17:02:10|200180.4|200030.4|200182.7|200032.7|200183.1|200033.1|200178.8|200028.8|26
1632416540000|2021-09-23 17:02:20|200182.1|200032.1|200179.4|200029.4|200182.1|200032.1|200177.6|200027.6|29
1632416550000|2021-09-23 17:02:30|200179.2|200029.2|200180.8|200030.8|200184.7|200034.7|200179|200029|21
1632416560000|2021-09-23 17:02:40|200182|200032|200182|200032|200184.1|200034.1|200180.1|200030.1|19
1632416570000|2021-09-23 17:02:50|200182.6|200032.6|200132.3|200082.3|200184|200083.9|200132.3|200031.7|24
1632416580000|2021-09-23 17:03:00|200131.9|200081.9|200133.3|200083.3|200133.3|200083.3|200131.6|200081.6|15
1632416590000|2021-09-23 17:03:10|200133.1|200083.1|200183.3|200033.3|200183.3|200083.2|200132|200031.4|13
1632416600000|2021-09-23 17:03:20|200183.2|200033.2|200182.3|200032.3|200183.2|200033.2|200179.6|200029.6|10
1632416610000|2021-09-23 17:03:30|200179.9|200029.9|200129.3|200079.3|200181.5|200080.3|200128.1|200029.5|16
1632416620000|2021-09-23 17:03:40|200128.9|200078.9|200179.5|200029.5|200179.8|200080|200128.1|200029.5|10
1632416630000|2021-09-23 17:03:50|200179.9|200029.9|200181.8|200031.8|200182.1|200032.1|200179.9|200029.9|17
1632416640000|2021-09-23 17:04:00|200181|200031|200183.8|200033.8|200185.3|200035.3|200181|200031|24
1632416650000|2021-09-23 17:04:10|200184|200034|200182.2|200032.2|200184.5|200034.5|200181.5|200031.5|19
1632416660000|2021-09-23 17:04:20|200180.9|200030.9|200182.4|200032.4|200182.7|200032.7|200180.6|200030.6|23
1632416670000|2021-09-23 17:04:30|200179.6|200029.6|200189.5|200039.5|200211.1|200061.1|200179.5|200029.5|15
1632416680000|2021-09-23 17:04:40|200188.8|200038.8|200182.2|200032.2|200188.8|200038.8|200179.4|200029.4|20
1632416690000|2021-09-23 17:04:50|200184|200034|200184.2|200034.2|200194.4|200044.4|200182.9|200032.9|20
1632416700000|2021-09-23 17:05:00|200185.8|200035.8|200184.2|200034.2|200185.8|200035.8|200181.9|200031.9|27
1632416710000|2021-09-23 17:05:10|200184.5|200034.5|200185.5|200035.5|200186.7|200036.7|200182.5|200032.5|32
1632416720000|2021-09-23 17:05:20|200189.1|200039.1|200192.5|200042.5|200192.8|200042.8|200184|200034|33
1632416730000|2021-09-23 17:05:30|200192.3|200042.3|200220.5|200070.5|200230.8|200080.8|200192.3|200042.3|33
1632416740000|2021-09-23 17:05:40|200220.6|200070.6|200217.6|200067.6|200220.6|200070.6|200215.7|200065.7|30
1632416750000|2021-09-23 17:05:50|200218.4|200068.4|200221.4|200071.4|200226.2|200076.2|200217.6|200067.6|30
1632416760000|2021-09-23 17:06:00|200218.9|200068.9|200221.7|200071.7|200222.5|200072.5|200218|200068|23
1632416770000|2021-09-23 17:06:10|200222.9|200072.9|200221.9|200071.9|200223.5|200073.5|200220.8|200070.8|24
1632416780000|2021-09-23 17:06:20|200221.5|200071.5|200219.9|200069.9|200221.9|200071.9|200219.3|200069.3|20
1632416790000|2021-09-23 17:06:30|200220.2|200070.2|200219.4|200069.4|200220.2|200070.2|200217.4|200067.4|21
1632416800000|2021-09-23 17:06:40|200219.1|200069.1|200219.8|200069.8|200221|200071|200218.3|200068.3|22
1632416810000|2021-09-23 17:06:50|200219.9|200069.9|200231|200081|200232.5|200082.5|200219.7|200069.7|28
1632416820000|2021-09-23 17:07:00|200231.3|200081.3|200223.2|200073.2|200233|200083|200222.2|200072.2|29
1632416830000|2021-09-23 17:07:10|200223.3|200073.3|200223.7|200073.7|200223.7|200073.7|200222.2|200072.2|21
1632416840000|2021-09-23 17:07:20|200223.8|200073.8|200223.7|200073.7|200223.9|200073.9|200223.1|200073.1|18
1632416850000|2021-09-23 17:07:30|200223.8|200073.8|200218.9|200068.9|200223.8|200073.8|200218.9|200068.9|19
1632416860000|2021-09-23 17:07:40|200218.3|200068.3|200219.8|200069.8|200219.9|200069.9|200216.9|200066.9|19
1632416870000|2021-09-23 17:07:50|200220.2|200070.2|200220.6|200070.6|200220.6|200070.6|200219.7|200069.7|16
1632416880000|2021-09-23 17:08:00|200220|200070|200230.1|200080.1|200233.2|200083.2|200220|200070|31
1632416890000|2021-09-23 17:08:10|200229.8|200079.8|200223.6|200073.6|200230.1|200080.1|200221.9|200071.9|25
1632416900000|2021-09-23 17:08:20|200223.7|200073.7|200222.9|200072.9|200223.7|200073.7|200221.5|200071.5|18
1632416910000|2021-09-23 17:08:30|200223.2|200073.2|200222.7|200072.7|200224.7|200074.7|200222.4|200072.4|17
1632416920000|2021-09-23 17:08:40|200222.6|200072.6|200222.9|200072.9|200224.1|200074.1|200221.4|200071.4|17
1632416930000|2021-09-23 17:08:50|200223.5|200073.5|200222.4|200072.4|200223.5|200073.5|200221.8|200071.8|8
1632416940000|2021-09-23 17:09:00|200222.6|200072.6|200210.5|200060.5|200222.7|200072.7|200210.5|200060.5|22
1632416950000|2021-09-23 17:09:10|200212|200062|200198.7|200048.7|200212|200099|200149|200047.4|30
1632416960000|2021-09-23 17:09:20|200197.7|200047.7|200178.7|200028.7|200198.2|200070.2|200120.2|200026.7|33
1632416970000|2021-09-23 17:09:30|200179.4|200029.4|200184.6|200034.6|200185|200035|200177.4|200027.4|27
1632416980000|2021-09-23 17:09:40|200183.9|200033.9|200182.3|200032.3|200185.1|200079.9|200128.2|200025.3|27
1632416990000|2021-09-23 17:09:50|200182|200032|200183.2|200033.2|200183.2|200033.2|200180.2|200030.2|28
1632417000000|2021-09-23 17:10:00|200182.8|200032.8|200189.3|200039.3|200189.3|200039.3|200182.6|200032.6|24
1632417010000|2021-09-23 17:10:10|200189.8|200039.8|200192.8|200042.8|200192.8|200042.8|200185.9|200035.9|26
1632417020000|2021-09-23 17:10:20|200192.7|200042.7|200200|200050|200200|200050|200190.4|200040.4|35
1632417030000|2021-09-23 17:10:30|200198.8|200048.8|200189.9|200039.9|200199.9|200049.9|200189.9|200039.9|27
1632417040000|2021-09-23 17:10:40|200189.7|200039.7|200198.5|200048.5|200198.9|200048.9|200189.5|200039.5|20
1632417050000|2021-09-23 17:10:50|200197.6|200047.6|200146.6|200096.6|200197.6|200098.2|200145.2|200047.6|21
1632417060000|2021-09-23 17:11:00|200147.9|200097.9|200198.4|200048.4|200200.2|200097.9|200144.2|200047|32
1632417070000|2021-09-23 17:11:10|200198.1|200048.1|200197.6|200047.6|200199.3|200049.3|200197.4|200047.4|23
1632417080000|2021-09-23 17:11:20|200198.9|200048.9|200200.2|200050.2|200203.4|200053.4|200197.3|200047.3|30
1632417090000|2021-09-23 17:11:30|200199.9|200049.9|200198.4|200048.4|200202|200052|200196.5|200046.5|27
1632417100000|2021-09-23 17:11:40|200198|200048|200198|200048|200200.3|200050.3|200197.7|200047.7|18
1632417110000|2021-09-23 17:11:50|200198.2|200048.2|200194.4|200044.4|200198.2|200048.2|200194.1|200044.1|14
1632417120000|2021-09-23 17:12:00|200194.2|200044.2|200194.7|200044.7|200203.4|200053.4|200194.2|200044.2|18
1632417130000|2021-09-23 17:12:10|200194.3|200044.3|200203.6|200053.6|200203.6|200053.6|200192.8|200042.8|25
1632417140000|2021-09-23 17:12:20|200202.6|200052.6|200197.5|200047.5|200202.7|200052.7|200196.4|200046.4|33
1632417150000|2021-09-23 17:12:30|200197.8|200047.8|200198.7|200048.7|200198.7|200048.7|200197.1|200047.1|19
1632417160000|2021-09-23 17:12:40|200198.5|200048.5|200190.4|200040.4|200198.5|200048.5|200188.8|200038.8|22
1632417170000|2021-09-23 17:12:50|200190.3|200040.3|200189.3|200039.3|200190.9|200040.9|200188.1|200038.1|23
1632417180000|2021-09-23 17:13:00|200189.1|200039.1|200186.1|200036.1|200189.1|200039.1|200185.6|200035.6|21
1632417190000|2021-09-23 17:13:10|200186.2|200036.2|200188|200038|200188.1|200038.1|200186|200036|20
1632417200000|2021-09-23 17:13:20|200188.1|200038.1|200189.3|200039.3|200189.4|200039.4|200186.9|200036.9|17
1632417210000|2021-09-23 17:13:30|200189.6|200039.6|200195.8|200045.8|200198.6|200048.6|200189.2|200039.2|16
1632417220000|2021-09-23 17:13:40|200195.6|200045.6|200195.7|200045.7|200195.9|200045.9|200194.9|200044.9|10
1632417230000|2021-09-23 17:13:50|200195.5|200045.5|200197.1|200047.1|200199.9|200049.9|200195.3|200045.3|23
1632417240000|2021-09-23 17:14:00|200196.8|200046.8|200192.3|200042.3|200202.2|200052.2|200192.3|200042.3|24
1632417250000|2021-09-23 17:14:10|200192.9|200042.9|200191.5|200041.5|200194.9|200044.9|200190.7|200040.7|29
1632417260000|2021-09-23 17:14:20|200191.6|200041.6|200195.6|200045.6|200200.4|200050.4|200190.8|200040.8|29
1632417270000|2021-09-23 17:14:30|200195.3|200045.3|200190.6|200040.6|200195.3|200045.3|200189.9|200039.9|27
1632417280000|2021-09-23 17:14:40|200190.9|200040.9|200201.8|200051.8|200203.7|200053.7|200190.3|200040.3|27
1632417290000|2021-09-23 17:14:50|200203|200053|200204|200054|200207.1|200057.1|200202|200052|29
1632417300000|2021-09-23 17:15:00|200202.6|200052.6|200198.8|200048.8|200202.6|200052.6|200191.3|200041.3|31
1632417310000|2021-09-23 17:15:10|200197.7|200047.7|200194.5|200044.5|200197.7|200047.7|200191.9|200041.9|31
1632417320000|2021-09-23 17:15:20|200192.9|200042.9|200204|200054|200204|200054|200191.9|200041.9|28
1632417330000|2021-09-23 17:15:30|200203.6|200053.6|200199.7|200049.7|200204.9|200054.9|200198.5|200048.5|25
1632417340000|2021-09-23 17:15:40|200200.1|200050.1|200199.7|200049.7|200200.1|200050.1|200198.4|200048.4|17
1632417350000|2021-09-23 17:15:50|200198.9|200048.9|200200.4|200050.4|200200.4|200050.4|200198.2|200048.2|21
1632417360000|2021-09-23 17:16:00|200199.3|200049.3|200200.3|200050.3|200200.6|200050.6|200199.3|200049.3|13
1632417370000|2021-09-23 17:16:10|200200.1|200050.1|200198.7|200048.7|200201.2|200051.2|200198.5|200048.5|14
1632417380000|2021-09-23 17:16:20|200199.1|200049.1|200195.3|200045.3|200199.1|200049.1|200195|200045|19
1632417390000|2021-09-23 17:16:30|200195.1|200045.1|200195.7|200045.7|200195.9|200045.9|200194.8|200044.8|13
1632417400000|2021-09-23 17:16:40|200195.4|200045.4|200197.3|200047.3|200197.3|200047.3|200194.8|200044.8|20
1632417410000|2021-09-23 17:16:50|200197.7|200047.7|200190.4|200040.4|200197.7|200047.7|200188.8|200038.8|24
1632417420000|2021-09-23 17:17:00|200188|200038|200190.8|200040.8|200194|200044|200187.6|200037.6|27
1632417430000|2021-09-23 17:17:10|200191.5|200041.5|200189.5|200039.5|200193|200043|200189.2|200039.2|13
1632417440000|2021-09-23 17:17:20|200190|200040|200191.1|200041.1|200191.9|200041.9|200190|200040|10
1632417450000|2021-09-23 17:17:30|200191|200041|200189.8|200039.8|200191.6|200041.6|200188.9|200038.9|15
1632417460000|2021-09-23 17:17:40|200189.7|200039.7|200192.9|200042.9|200193.6|200043.6|200187.5|200037.5|19
1632417470000|2021-09-23 17:17:50|200191|200041|200188.1|200038.1|200191|200041|200187.2|200037.2|16
1632417480000|2021-09-23 17:18:00|200188.2|200038.2|200187|200037|200188.4|200038.4|200184.8|200034.8|22
1632417490000|2021-09-23 17:18:10|200187.1|200037.1|200187.6|200037.6|200188.6|200038.6|200187.1|200037.1|12
1632417500000|2021-09-23 17:18:20|200187.7|200037.7|200131.8|200081.8|200187.9|200083|200123.1|200017.3|21
1632417510000|2021-09-23 17:18:30|200129.6|200079.6|200186.2|200036.2|200187.7|200080.1|200129.4|200029.6|29
1632417520000|2021-09-23 17:18:40|200187.4|200037.4|200197.7|200047.7|200200.4|200100|200150|200036|26
1632417530000|2021-09-23 17:18:50|200198|200048|200193.4|200043.4|200198|200048|200188.7|200038.7|30
1632417540000|2021-09-23 17:19:00|200194.1|200044.1|200195.9|200045.9|200200.3|200050.3|200191.8|200041.8|30
1632417550000|2021-09-23 17:19:10|200197.7|200047.7|200185.9|200035.9|200199.1|200049.1|200185.9|200035.9|27
1632417560000|2021-09-23 17:19:20|200186.4|200036.4|200185.2|200035.2|200187.8|200037.8|200185|200035|25
1632417570000|2021-09-23 17:19:30|200185.6|200035.6|200184.9|200034.9|200186.8|200036.8|200184.5|200034.5|13
1632417580000|2021-09-23 17:19:40|200184.8|200034.8|200187|200037|200187.8|200037.8|200184.2|200034.2|19
1632417590000|2021-09-23 17:19:50|200186.8|200036.8|200185.3|200035.3|200188.5|200038.5|200185.3|200035.3|21
1632417600000|2021-09-23 17:20:00|200185.6|200035.6|200183.9|200033.9|200185.9|200035.9|200183.7|200033.7|19
1632417610000|2021-09-23 17:20:10|200183.6|200033.6|200184|200034|200185.7|200035.7|200183.6|200033.6|21
1632417620000|2021-09-23 17:20:20|200184.2|200034.2|200199.9|200049.9|200200.6|200050.6|200182.7|200032.7|27
1632417630000|2021-09-23 17:20:30|200196.4|200046.4|200190.9|200040.9|200196.4|200046.4|200186.2|200036.2|33
1632417640000|2021-09-23 17:20:40|200191|200041|200185.9|200035.9|200191.8|200041.8|200184.4|200034.4|23
1632417650000|2021-09-23 17:20:50|200183.4|200033.4|200185.9|200035.9|200186|200036|200181|200031|16
1632417660000|2021-09-23 17:21:00|200185.8|200035.8|200185.4|200035.4|200185.9|200035.9|200184.6|200034.6|19
1632417670000|2021-09-23 17:21:10|200185.5|200035.5|200183.9|200033.9|200186.1|200036.1|200183.9|200033.9|17
1632417680000|2021-09-23 17:21:20|200183.8|200033.8|200183|200033|200184.5|200034.5|200183|200033|16
1632417690000|2021-09-23 17:21:30|200182.8|200032.8|200176.4|200026.4|200184.1|200075.8|200125.8|200024.8|23
1632417700000|2021-09-23 17:21:40|200175.6|200025.6|200179.5|200029.5|200182.4|200032.4|200175|200025|26
1632417710000|2021-09-23 17:21:50|200179.6|200029.6|200180|200030|200180.5|200030.5|200177.8|200027.8|22
1632417720000|2021-09-23 17:22:00|200179.2|200029.2|200176.1|200026.1|200179.5|200029.5|200176.1|200026.1|14
1632417730000|2021-09-23 17:22:10|200176.7|200026.7|200182.1|200032.1|200182.1|200032.1|200176.6|200026.6|19
1632417740000|2021-09-23 17:22:20|200178.7|200028.7|200176.9|200026.9|200180.7|200030.7|200176.1|200026.1|24
1632417750000|2021-09-23 17:22:30|200176|200026|200175.2|200025.2|200176.8|200076.3|200123.2|200023|20
1632417760000|2021-09-23 17:22:40|200175.8|200025.8|200175.6|200025.6|200177.3|200027.3|200174.8|200024.8|23
1632417770000|2021-09-23 17:22:50|200175.4|200025.4|200175|200025|200175.9|200025.9|200174.6|200024.6|14
1632417780000|2021-09-23 17:23:00|200175.1|200025.1|200173.8|200023.8|200176.1|200071.1|200121.1|200020.4|28
1632417790000|2021-09-23 17:23:10|200174.3|200024.3|200174|200024|200183.5|200033.5|200171.3|200021.3|33
1632417800000|2021-09-23 17:23:20|200174.2|200024.2|200174.5|200024.5|200174.8|200024.8|200169.8|200019.8|32
1632417810000|2021-09-23 17:23:30|200174.6|200024.6|200175|200025|200175.7|200025.7|200173.5|200023.5|19
1632417820000|2021-09-23 17:23:40|200174.9|200024.9|200180.4|200030.4|200183.4|200033.4|200174.9|200024.9|21
1632417830000|2021-09-23 17:23:50|200180|200030|200181.4|200031.4|200181.4|200082.3|200131.3|200028.8|15
1632417840000|2021-09-23 17:24:00|200181.3|200031.3|200183.1|200033.1|200183.1|200033.1|200181.3|200031.3|15
1632417850000|2021-09-23 17:24:10|200182.5|200032.5|200187.6|200037.6|200188.8|200038.8|200182.5|200032.5|22
1632417860000|2021-09-23 17:24:20|200187.1|200037.1|200184.9|200034.9|200187.1|200037.1|200184.9|200034.9|13
1632417870000|2021-09-23 17:24:30|200184.7|200034.7|200182|200032|200187|200037|200182|200032|16
1632417880000|2021-09-23 17:24:40|200182.1|200032.1|200185|200035|200186.3|200036.3|200182.1|200032.1|20
1632417890000|2021-09-23 17:24:50|200184.8|200034.8|200186.7|200036.7|200186.7|200036.7|200184.1|200034.1|18
1632417900000|2021-09-23 17:25:00|200186.8|200036.8|200186.4|200036.4|200186.8|200036.8|200185.7|200035.7|17
1632417910000|2021-09-23 17:25:10|200186.3|200036.3|200134.2|200084.2|200187.7|200087.3|200134.2|200036.1|14
1632417920000|2021-09-23 17:25:20|200135.1|200085.1|200134|200084|200135.1|200085.1|200133.7|200083.7|15
1632417930000|2021-09-23 17:25:30|200136.2|200086.2|200185.5|200035.5|200187.7|200086.3|200135.6|200034.3|21
1632417940000|2021-09-23 17:25:40|200186.5|200036.5|200182.6|200032.6|200186.6|200036.6|200182.6|200032.6|19
1632417950000|2021-09-23 17:25:50|200183.2|200033.2|200184.6|200034.6|200186|200036|200182.8|200032.8|22
1632417960000|2021-09-23 17:26:00|200185|200035|200181.4|200031.4|200185|200035|200177.8|200027.8|16
1632417970000|2021-09-23 17:26:10|200182.7|200032.7|200180.1|200030.1|200183.7|200033.7|200179.9|200029.9|16
1632417980000|2021-09-23 17:26:20|200179.8|200029.8|200181.3|200031.3|200181.3|200031.3|200179|200029|14
1632417990000|2021-09-23 17:26:30|200181.2|200031.2|200181.1|200031.1|200182|200032|200179.5|200029.5|22
1632418000000|2021-09-23 17:26:40|200182.6|200032.6|200174.3|200024.3|200183.7|200071.4|200120.5|200020.1|24
1632418010000|2021-09-23 17:26:50|200175.9|200025.9|200174.6|200024.6|200176.1|200026.1|200173.1|200023.1|11
1632418020000|2021-09-23 17:27:00|200174.5|200024.5|200167.2|200017.2|200175.5|200025.5|200167.2|200017.2|17
1632418030000|2021-09-23 17:27:10|200166.8|200016.8|200058.9|200008.9|200170.3|200024|200054.1|199954.9|19
1632418040000|2021-09-23 17:27:20|200058.8|200008.8|200059.4|199909.4|200103.9|200008.9|200049.9|199899.9|32
1632418050000|2021-09-23 17:27:30|200062.7|199912.7|200014.2|199864.2|200062.7|199912.7|200008.5|199858.5|35
1632418060000|2021-09-23 17:27:40|200014.7|199864.7|200058.8|199908.8|200058.8|199908.8|200014|199864|34
1632418070000|2021-09-23 17:27:50|200059.2|199909.2|200064.5|199914.5|200068.5|199918.5|200058.7|199908.7|31
1632418080000|2021-09-23 17:28:00|200065|199915|200081.2|199931.2|200100.9|199982.7|200030.6|199913.4|24
1632418090000|2021-09-23 17:28:10|200082|199932|200109.5|199959.5|200109.5|199978.2|200028.2|199929.5|29
1632418100000|2021-09-23 17:28:20|200110.1|199960.1|200108.6|199958.6|200110.1|199960.1|200102.5|199952.5|22
1632418110000|2021-09-23 17:28:30|200107.4|199957.4|200108.1|199958.1|200109.3|199959.3|200102.6|199952.6|17
1632418120000|2021-09-23 17:28:40|200108.9|199958.9|200107.2|199957.2|200109.2|199959.2|200105.3|199955.3|21
1632418130000|2021-09-23 17:28:50|200107.5|199957.5|200113.4|199963.4|200117.1|199967.1|200107.5|199957.5|26
1632418140000|2021-09-23 17:29:00|200113.5|199963.5|200109.9|199959.9|200116.3|199966.3|200109.9|199959.9|22
1632418150000|2021-09-23 17:29:10|200114.1|199964.1|200127.8|199977.8|200129.3|199979.3|200114.1|199964.1|26
1632418160000|2021-09-23 17:29:20|200127.9|199977.9|200128.1|199978.1|200130.4|199980.4|200123.8|199973.8|26
1632418170000|2021-09-23 17:29:30|200127.7|199977.7|200122.9|199972.9|200128.1|199978.1|200122.1|199972.1|27
1632418180000|2021-09-23 17:29:40|200123.8|199973.8|200072.6|200022.6|200125.4|200023.4|200068.7|199967.7|34
1632418190000|2021-09-23 17:29:50|200073.3|200023.3|200120.4|199970.4|200123.5|200023.3|200070.2|199970.4|22
1632418200000|2021-09-23 17:30:00|200122.8|199972.8|200117|199967|200122.8|199972.8|200116|199966|30
1632418210000|2021-09-23 17:30:10|200117.5|199967.5|200119.3|199969.3|200122.6|199972.6|200117.5|199967.5|22
1632418220000|2021-09-23 17:30:20|200119|199969|200122.3|199972.3|200122.3|199972.3|200119|199969|19
1632418230000|2021-09-23 17:30:30|200121.9|199971.9|200123.8|199973.8|200123.8|199973.8|200121.9|199971.9|12
1632418240000|2021-09-23 17:30:40|200122.9|199972.9|200122.8|199972.8|200123.9|199973.9|200122.5|199972.5|11
1632418250000|2021-09-23 17:30:50|200122.6|199972.6|200129|199979|200129.2|199979.2|200122.6|199972.6|10
1632418260000|2021-09-23 17:31:00|200127|199977|200123.3|199973.3|200128.7|199978.7|200119.9|199969.9|25
1632418270000|2021-09-23 17:31:10|200123.9|199973.9|200114.7|199964.7|200123.9|199973.9|200112.9|199962.9|21
1632418280000|2021-09-23 17:31:20|200113.7|199963.7|200104.3|199954.3|200113.7|199963.7|200103.8|199953.8|33
1632418290000|2021-09-23 17:31:30|200103.9|199953.9|200104.2|199954.2|200105|199955|200102.6|199952.6|23
1632418300000|2021-09-23 17:31:40|200103.6|199953.6|200112.4|199962.4|200114.3|199964.3|200103.2|199953.2|28
1632418310000|2021-09-23 17:31:50|200109.2|199959.2|200120|199970|200125|199975|200109.2|199959.2|31
1632418320000|2021-09-23 17:32:00|200119.8|199969.8|200122.3|199972.3|200122.9|199972.9|200116.4|199966.4|22
1632418330000|2021-09-23 17:32:10|200121.7|199971.7|200121.1|199971.1|200122.3|199972.3|200120.3|199970.3|15
1632418340000|2021-09-23 17:32:20|200120.9|199970.9|200122|199972|200122.5|199972.5|200120.4|199970.4|24
1632418350000|2021-09-23 17:32:30|200121.9|199971.9|200123.4|199973.4|200123.4|199973.4|200121.9|199971.9|12
1632418360000|2021-09-23 17:32:40|200122|199972|200121.3|199971.3|200123.1|199973.1|200119.7|199969.7|18
1632418370000|2021-09-23 17:32:50|200120.8|199970.8|200128.2|199978.2|200128.2|200023.8|200073.1|199969.6|24
1632418380000|2021-09-23 17:33:00|200128|199978|200128.9|199978.9|200130|199980|200126.7|199976.7|22
1632418390000|2021-09-23 17:33:10|200128.6|199978.6|200129.1|199979.1|200129.9|199979.9|200128.6|199978.6|21
1632418400000|2021-09-23 17:33:20|200129|199979|200128.4|199978.4|200130.1|199980.1|200127.8|199977.8|17
1632418410000|2021-09-23 17:33:30|200130.5|199980.5|200128.9|199978.9|200130.7|199980.7|200127.8|199977.8|18
1632418420000|2021-09-23 17:33:40|200128.5|199978.5|200125.4|199975.4|200128.7|199978.7|200123.9|199973.9|20
1632418430000|2021-09-23 17:33:50|200125.5|199975.5|200126.8|199976.8|200127.1|199977.1|200125.5|199975.5|19
1632418440000|2021-09-23 17:34:00|200127.1|199977.1|200119.2|199969.2|200127.6|199977.6|200117.8|199967.8|27
1632418450000|2021-09-23 17:34:10|200120|199970|200125.3|199975.3|200125.3|199975.3|200117.3|199967.3|25
1632418460000|2021-09-23 17:34:20|200125.4|199975.4|200128.2|199978.2|200129.2|199979.2|200125.2|199975.2|10
1632418470000|2021-09-23 17:34:30|200128.6|199978.6|200146.1|199996.1|200147|199997|200126.8|199976.8|24
1632418480000|2021-09-23 17:34:40|200147.6|199997.6|200141.3|199991.3|200156.4|200006.4|200138.4|199988.4|31
1632418490000|2021-09-23 17:34:50|200137.1|199987.1|200139.4|199989.4|200140.2|199990.2|200137.1|199987.1|23
1632418500000|2021-09-23 17:35:00|200139.2|199989.2|200137.2|199987.2|200140.5|199990.5|200137|199987|16
1632418510000|2021-09-23 17:35:10|200137.8|199987.8|200138.2|199988.2|200138.8|199988.8|200137.8|199987.8|11
1632418520000|2021-09-23 17:35:20|200137.1|199987.1|200140.1|199990.1|200140.1|199990.1|200136.3|199986.3|15
1632418530000|2021-09-23 17:35:30|200138.8|199988.8|200140.3|199990.3|200141.2|199991.2|200138.4|199988.4|16
1632418540000|2021-09-23 17:35:40|200141.7|199991.7|200156.2|200006.2|200160.7|200010.7|200136.9|199986.9|22
1632418550000|2021-09-23 17:35:50|200156|200006|200157.5|200007.5|200159.2|200009.2|200154.7|200004.7|15
1632418560000|2021-09-23 17:36:00|200157.1|200007.1|200159.6|200009.6|200163.8|200013.8|200157.1|200007.1|20
1632418570000|2021-09-23 17:36:10|200159.7|200009.7|200159.3|200009.3|200160.8|200010.8|200157.3|200007.3|12
1632418580000|2021-09-23 17:36:20|200158.2|200008.2|200158.6|200008.6|200159.1|200009.1|200157.9|200007.9|22
1632418590000|2021-09-23 17:36:30|200158.2|200008.2|200157.6|200007.6|200159|200009|200157.6|200007.6|11
1632418600000|2021-09-23 17:36:40|200157.8|200007.8|200158.3|200008.3|200158.5|200008.5|200157.8|200007.8|8
1632418610000|2021-09-23 17:36:50|200158.2|200008.2|200159.1|200009.1|200160.5|200010.5|200158.2|200008.2|9
1632418620000|2021-09-23 17:37:00|200159.5|200009.5|200166.7|200016.7|200166.7|200016.7|200159.5|200009.5|20
1632418630000|2021-09-23 17:37:10|200165.3|200015.3|200163.5|200013.5|200165.9|200015.9|200159.4|200009.4|27
1632418640000|2021-09-23 17:37:20|200163.1|200013.1|200154.6|200004.6|200163.9|200013.9|200153.2|200003.2|23
1632418650000|2021-09-23 17:37:30|200154.7|200004.7|200165|200015|200187.8|200037.8|200154.7|200004.7|23
1632418660000|2021-09-23 17:37:40|200163.2|200013.2|200159.4|200009.4|200164.7|200014.7|200158.2|200008.2|23
1632418670000|2021-09-23 17:37:50|200161|200011|200157.9|200007.9|200161|200011|200157.2|200007.2|21
1632418680000|2021-09-23 17:38:00|200158.1|200008.1|200139|199989|200159.3|200009.3|200137.4|199987.4|23
1632418690000|2021-09-23 17:38:10|200138.7|199988.7|200139.2|199989.2|200141.4|199991.4|200135.9|199985.9|18
1632418700000|2021-09-23 17:38:20|200138.8|199988.8|200155.2|200005.2|200155.2|200005.2|200136.1|199986.1|24
1632418710000|2021-09-23 17:38:30|200158.1|200008.1|200155.6|200005.6|200159.4|200009.4|200155.1|200005.1|23
1632418720000|2021-09-23 17:38:40|200156.1|200006.1|200143.3|199993.3|200156.2|200006.2|200139.7|199989.7|26
1632418730000|2021-09-23 17:38:50|200143.5|199993.5|200159.7|200009.7|200160.2|200010.2|200143.3|199993.3|16
1632418740000|2021-09-23 17:39:00|200159|200009|200140.6|199990.6|200160.2|200010.2|200140.6|199990.6|27
1632418750000|2021-09-23 17:39:10|200144.7|199994.7|200135.3|199985.3|200147.5|199997.5|200134.8|199984.8|29
1632418760000|2021-09-23 17:39:20|200134.2|199984.2|200136.7|199986.7|200143.1|199993.1|200133.8|199983.8|30
1632418770000|2021-09-23 17:39:30|200134.8|199984.8|200141|199991|200142.2|199992.2|200132.2|199982.2|24
1632418780000|2021-09-23 17:39:40|200142.2|199992.2|200136.1|199986.1|200143.2|199993.2|200133.6|199983.6|26
1632418790000|2021-09-23 17:39:50|200136.5|199986.5|200138.3|199988.3|200139.4|199989.4|200133.3|199983.3|19
1632418800000|2021-09-23 17:40:00|200137.2|199987.2|200140.8|199990.8|200142.2|199992.2|200136.9|199986.9|30
1632418810000|2021-09-23 17:40:10|200141|199991|200147.9|199997.9|200149|200045.6|200092|199989|37
1632418820000|2021-09-23 17:40:20|200147.3|199997.3|200164.1|200014.1|200170.2|200020.2|200145.5|199995.5|36
1632418830000|2021-09-23 17:40:30|200120|200070|200180.7|200030.7|200181.9|200070|200120|200017|27
1632418840000|2021-09-23 17:40:40|200179.6|200029.6|200170.2|200020.2|200179.6|200029.6|200168.7|200018.7|31
1632418850000|2021-09-23 17:40:50|200172.1|200022.1|200170.9|200020.9|200175.2|200025.2|200168.3|200018.3|32
1632418860000|2021-09-23 17:41:00|200169.7|200019.7|200190.4|200040.4|200193.1|200043.1|200169.1|200019.1|31
1632418870000|2021-09-23 17:41:10|200190.3|200040.3|200175.4|200025.4|200191.9|200041.9|200174.5|200024.5|32
1632418880000|2021-09-23 17:41:20|200175.1|200025.1|200190.1|200040.1|200192.3|200042.3|200175.1|200025.1|28
1632418890000|2021-09-23 17:41:30|200189.8|200039.8|200198|200048|200198.9|200048.9|200175.5|200025.5|31
1632418900000|2021-09-23 17:41:40|200196.9|200046.9|200193|200043|200203.6|200053.6|200192.1|200042.1|27
1632418910000|2021-09-23 17:41:50|200193.5|200043.5|200207.4|200057.4|200207.4|200057.4|200192.4|200042.4|18
1632418920000|2021-09-23 17:42:00|200207.1|200057.1|200194|200044|200207.1|200097.3|200145.5|200041.2|29
1632418930000|2021-09-23 17:42:10|200194.2|200044.2|200195.9|200045.9|200195.9|200045.9|200190.8|200040.8|24
1632418940000|2021-09-23 17:42:20|200195.4|200045.4|200194.6|200044.6|200195.9|200045.9|200194.6|200044.6|21
1632418950000|2021-09-23 17:42:30|200194.5|200044.5|200143.3|200093.3|200195.6|200093.8|200143|200044.4|23
1632418960000|2021-09-23 17:42:40|200143|200093|200197.4|200047.4|200199.2|200093.1|200143|200041.5|16
1632418970000|2021-09-23 17:42:50|200197.3|200047.3|200197|200047|200197.5|200047.5|200195.2|200045.2|20
1632418980000|2021-09-23 17:43:00|200196.9|200046.9|200219.5|200069.5|200221.9|200071.9|200196.2|200046.2|17
1632418990000|2021-09-23 17:43:10|200214.6|200064.6|200196.3|200046.3|200214.6|200064.6|200193.8|200043.8|28
1632419000000|2021-09-23 17:43:20|200196.2|200046.2|200213.5|200063.5|200216.4|200066.4|200196.2|200046.2|30
1632419010000|2021-09-23 17:43:30|200213.9|200063.9|200214|200064|200226.1|200076.1|200213.1|200063.1|34
1632419020000|2021-09-23 17:43:40|200214.3|200064.3|200213|200063|200214.3|200064.3|200203.9|200053.9|28
1632419030000|2021-09-23 17:43:50|200212.6|200062.6|200204.5|200054.5|200212.6|200062.6|200203.6|200053.6|32
1632419040000|2021-09-23 17:44:00|200204.2|200054.2|200227.5|200077.5|200229.3|200134|200184|200053.3|28
1632419050000|2021-09-23 17:44:10|200228.3|200078.3|200219.2|200069.2|200228.3|200078.3|200216.3|200066.3|27
1632419060000|2021-09-23 17:44:20|200218.1|200068.1|200218.7|200068.7|200221.5|200071.5|200216.3|200066.3|27
1632419070000|2021-09-23 17:44:30|200217.7|200067.7|200220.2|200070.2|200222.4|200072.4|200217.7|200067.7|27
1632419080000|2021-09-23 17:44:40|200220.4|200070.4|200221.4|200071.4|200225.6|200075.6|200217.6|200067.6|25
1632419090000|2021-09-23 17:44:50|200221.9|200071.9|200219.2|200069.2|200221.9|200071.9|200218.1|200068.1|23
1632419100000|2021-09-23 17:45:00|200219.1|200069.1|200215.6|200065.6|200220|200070|200215.3|200065.3|24
1632419110000|2021-09-23 17:45:10|200231.9|200081.9|200215.8|200065.8|200231.9|200081.9|200215.5|200065.5|39
1632419120000|2021-09-23 17:45:20|200215.9|200065.9|200217.8|200067.8|200230.2|200080.2|200215.3|200065.3|29
1632419130000|2021-09-23 17:45:30|200217.5|200067.5|200229.5|200079.5|200229.5|200079.5|200217.5|200067.5|26
1632419140000|2021-09-23 17:45:40|200227|200077|200227.3|200077.3|200229|200079|200224.3|200074.3|27
1632419150000|2021-09-23 17:45:50|200228.2|200078.2|200224.7|200074.7|200228.2|200078.2|200222.7|200072.7|30
1632419160000|2021-09-23 17:46:00|200224.6|200074.6|200226|200076|200226|200076|200222.5|200072.5|25
1632419170000|2021-09-23 17:46:10|200225.8|200075.8|200224.7|200074.7|200226.2|200076.2|200224|200074|25
1632419180000|2021-09-23 17:46:20|200224.4|200074.4|200224.5|200074.5|200225|200075|200223.7|200073.7|21
1632419190000|2021-09-23 17:46:30|200224.3|200074.3|200225.9|200075.9|200227.6|200077.6|200224.2|200074.2|31
1632419200000|2021-09-23 17:46:40|200225.2|200075.2|200224.8|200074.8|200226.2|200076.2|200224.5|200074.5|26
1632419210000|2021-09-23 17:46:50|200227|200077|200229.7|200079.7|200231.7|200081.7|200226.2|200076.2|31
1632419220000|2021-09-23 17:47:00|200229.1|200079.1|200226.2|200076.2|200230.2|200080.2|200221.3|200071.3|24
1632419230000|2021-09-23 17:47:10|200225.3|200075.3|200224.9|200074.9|200231.2|200081.2|200223.5|200073.5|28
1632419240000|2021-09-23 17:47:20|200225|200075|200229.4|200079.4|200230.2|200080.2|200224.8|200074.8|27
1632419250000|2021-09-23 17:47:30|200228.5|200078.5|200222.9|200072.9|200229.3|200079.3|200222.9|200072.9|17
1632419260000|2021-09-23 17:47:40|200228.4|200078.4|200230.7|200080.7|200231.4|200081.4|200227.6|200077.6|25
1632419270000|2021-09-23 17:47:50|200230.9|200080.9|200225.8|200075.8|200232|200082|200225|200075|27
1632419280000|2021-09-23 17:48:00|200226.1|200076.1|200226.5|200076.5|200231.5|200081.5|200225.7|200075.7|23
1632419290000|2021-09-23 17:48:10|200227.5|200077.5|200224.6|200074.6|200227.5|200077.5|200222.5|200072.5|26
1632419300000|2021-09-23 17:48:20|200225.2|200075.2|200226.8|200076.8|200230.9|200080.9|200225.2|200075.2|27
1632419310000|2021-09-23 17:48:30|200227|200077|200225.1|200075.1|200230.3|200080.3|200223.5|200073.5|31
1632419320000|2021-09-23 17:48:40|200226.9|200076.9|200229.8|200079.8|200230.4|200080.4|200226.9|200076.9|20
1632419330000|2021-09-23 17:48:50|200228.4|200078.4|200228.6|200078.6|200231.4|200081.4|200228.4|200078.4|16
1632419340000|2021-09-23 17:49:00|200228.5|200078.5|200223.9|200073.9|200229.4|200079.4|200221|200071|25
1632419350000|2021-09-23 17:49:10|200224.2|200074.2|200219.3|200069.3|200230.4|200080.4|200217.7|200067.7|32
1632419360000|2021-09-23 17:49:20|200220.3|200070.3|200219|200069|200221|200071|200218.1|200068.1|24
1632419370000|2021-09-23 17:49:30|200218.7|200068.7|200221.2|200071.2|200224.4|200074.4|200217.8|200067.8|23
1632419380000|2021-09-23 17:49:40|200219.8|200069.8|200218.7|200068.7|200219.8|200069.8|200218.3|200068.3|16
1632419390000|2021-09-23 17:49:50|200218.1|200068.1|200237.5|200087.5|200240.8|200090.8|200218|200068|28
1632419400000|2021-09-23 17:50:00|200238.2|200088.2|200237.9|200087.9|200238.2|200088.2|200235.1|200085.1|19
1632419410000|2021-09-23 17:50:10|200237.4|200087.4|200238.8|200088.8|200239.6|200089.6|200237.4|200087.4|18
1632419420000|2021-09-23 17:50:20|200238.6|200088.6|200236.2|200086.2|200238.6|200088.6|200235|200085|14
1632419430000|2021-09-23 17:50:30|200235.4|200085.4|200235.6|200085.6|200237.8|200087.8|200235.4|200085.4|31
1632419440000|2021-09-23 17:50:40|200235.4|200085.4|200242.5|200092.5|200243.3|200093.3|200234.9|200084.9|24
1632419450000|2021-09-23 17:50:50|200242.7|200092.7|200238.8|200088.8|200242.7|200092.7|200235.2|200085.2|28
1632419460000|2021-09-23 17:51:00|200238.7|200088.7|200237.9|200087.9|200242.9|200092.9|200237.7|200087.7|25
1632419470000|2021-09-23 17:51:10|200237.6|200087.6|200237.5|200087.5|200238.4|200088.4|200236.7|200086.7|15
1632419480000|2021-09-23 17:51:20|200237.7|200087.7|200249.4|200099.4|200250.7|200100.7|200237.4|200087.4|27
1632419490000|2021-09-23 17:51:30|200249.6|200099.6|200238.9|200088.9|200250.8|200100.8|200237|200087|30
1632419500000|2021-09-23 17:51:40|200239.3|200089.3|200241.6|200091.6|200242|200092|200237.7|200087.7|29
1632419510000|2021-09-23 17:51:50|200241.5|200091.5|200258.6|200108.6|200260.1|200110.1|200240|200090|26
1632419520000|2021-09-23 17:52:00|200259|200109|200253.3|200103.3|200259|200109|200249.8|200099.8|25
1632419530000|2021-09-23 17:52:10|200253.2|200103.2|200260.7|200110.7|200263.2|200113.2|200253.1|200103.1|17
1632419540000|2021-09-23 17:52:20|200260.4|200110.4|200258.8|200108.8|200267.3|200117.3|200257.3|200107.3|25
1632419550000|2021-09-23 17:52:30|200256.1|200106.1|200255.4|200105.4|200257.6|200107.6|200254.5|200104.5|25
1632419560000|2021-09-23 17:52:40|200255.6|200105.6|200263.7|200113.7|200267.8|200117.8|200255.6|200105.6|25
1632419570000|2021-09-23 17:52:50|200213.6|200163.6|200235.5|200085.5|200236.4|200165.6|200212.9|200083.8|22
1632419580000|2021-09-23 17:53:00|200234.3|200084.3|200236|200086|200236.4|200086.4|200234.3|200084.3|19
1632419590000|2021-09-23 17:53:10|200235.6|200085.6|200235.7|200085.7|200236.4|200086.4|200234.8|200084.8|23
1632419600000|2021-09-23 17:53:20|200235.9|200085.9|200257.9|200107.9|200257.9|200107.9|200235.9|200085.9|20
1632419610000|2021-09-23 17:53:30|200259.5|200109.5|200252.5|200102.5|200264|200114|200251.4|200101.4|38
1632419620000|2021-09-23 17:53:40|200252.7|200102.7|200246.1|200096.1|200255.4|200105.4|200244.4|200094.4|31
1632419630000|2021-09-23 17:53:50|200247.1|200097.1|200241.3|200091.3|200248.8|200098.8|200240.7|200090.7|26
1632419640000|2021-09-23 17:54:00|200241.1|200091.1|200243.4|200093.4|200243.6|200093.6|200240.7|200090.7|21
1632419650000|2021-09-23 17:54:10|200243.1|200093.1|200240.9|200090.9|200243.4|200146.3|200192.1|200089.5|24
1632419660000|2021-09-23 17:54:20|200241.1|200091.1|200240.4|200090.4|200243.6|200093.6|200239.7|200089.7|28
1632419670000|2021-09-23 17:54:30|200240.5|200090.5|200240.9|200090.9|200242.1|200092.1|200240.5|200090.5|29
1632419680000|2021-09-23 17:54:40|200240.7|200090.7|200234.9|200084.9|200240.9|200090.9|200232.9|200082.9|24
1632419690000|2021-09-23 17:54:50|200235.1|200085.1|200235.9|200085.9|200236.4|200086.4|200233.9|200083.9|20
1632419700000|2021-09-23 17:55:00|200236.1|200086.1|200241|200091|200256.1|200106.1|200235.1|200085.1|31
1632419710000|2021-09-23 17:55:10|200241.2|200091.2|200246.4|200096.4|200247.1|200097.1|200239|200089|36
1632419720000|2021-09-23 17:55:20|200252.8|200102.8|200249|200099|200252.8|200102.8|200245.5|200095.5|37
1632419730000|2021-09-23 17:55:30|200249.2|200099.2|200245.7|200095.7|200249.3|200099.3|200245.7|200095.7|31
1632419740000|2021-09-23 17:55:40|200246.4|200096.4|200244.7|200094.7|200249.3|200099.3|200244.1|200094.1|29
1632419750000|2021-09-23 17:55:50|200245.8|200095.8|200251.3|200101.3|200252|200102|200243.3|200093.3|25
1632419760000|2021-09-23 17:56:00|200252.3|200102.3|200250.1|200100.1|200252.3|200102.3|200248.6|200098.6|32
1632419770000|2021-09-23 17:56:10|200250.9|200100.9|200244.8|200094.8|200250.9|200100.9|200242.2|200092.2|24
1632419780000|2021-09-23 17:56:20|200244.9|200094.9|200256.2|200106.2|200264.6|200114.6|200241.2|200091.2|26
1632419790000|2021-09-23 17:56:30|200256.3|200106.3|200266.6|200116.6|200267.8|200117.8|200254.3|200104.3|27
1632419800000|2021-09-23 17:56:40|200266.7|200116.7|200258.6|200108.6|200266.8|200116.8|200258.1|200108.1|30
1632419810000|2021-09-23 17:56:50|200264.6|200114.6|200266.9|200116.9|200268.8|200118.8|200263.5|200113.5|20
1632419820000|2021-09-23 17:57:00|200266.1|200116.1|200265.7|200115.7|200269.7|200119.7|200263.9|200113.9|22
1632419830000|2021-09-23 17:57:10|200266.4|200116.4|200206|200156|200266.4|200158|200205.4|200106|25
1632419840000|2021-09-23 17:57:20|200206.2|200156.2|200260.6|200110.6|200261.1|200157.4|200206.2|200105.2|23
1632419850000|2021-09-23 17:57:30|200260.4|200110.4|200253.7|200103.7|200261.1|200111.1|200253.7|200103.7|19
1632419860000|2021-09-23 17:57:40|200253.6|200103.6|200264.6|200114.6|200267.1|200149.9|200199.9|200092.9|24
1632419870000|2021-09-23 17:57:50|200265.8|200115.8|200197.2|200147.2|200269.5|200150.2|200187.9|200096.3|30
1632419880000|2021-09-23 17:58:00|200196.6|200146.6|200197.5|200147.5|200199.3|200149.3|200196.4|200146.4|21
1632419890000|2021-09-23 17:58:10|200197.3|200147.3|200237.5|200087.5|200247.2|200147.3|200196.3|200084.9|24
1632419900000|2021-09-23 17:58:20|200236.7|200086.7|200236.4|200086.4|200237.6|200087.6|200236.1|200086.1|16
1632419910000|2021-09-23 17:58:30|200236.5|200086.5|200232.7|200082.7|200236.8|200086.8|200232.7|200082.7|15
1632419920000|2021-09-23 17:58:40|200233.2|200083.2|200233.4|200083.4|200235.3|200085.3|200232.4|200082.4|20
1632419930000|2021-09-23 17:58:50|200233.5|200083.5|200231.4|200081.4|200233.5|200083.5|200228.7|200078.7|24
1632419940000|2021-09-23 17:59:00|200229.8|200079.8|200236.7|200086.7|200236.7|200086.7|200229.8|200079.8|19
1632419950000|2021-09-23 17:59:10|200238.8|200088.8|200231.6|200081.6|200239|200089|200230.8|200080.8|16
1632419960000|2021-09-23 17:59:20|200230.8|200080.8|200233|200083|200234|200084|200230.8|200080.8|25
1632419970000|2021-09-23 17:59:30|200232.6|200082.6|200234.6|200084.6|200235.7|200085.7|200232.6|200082.6|9
1632419980000|2021-09-23 17:59:40|200236.1|200086.1|200188.3|200138.3|200236.1|200139.6|200185.1|200085.8|20
1632419990000|2021-09-23 17:59:50|200188.2|200138.2|200264.8|200114.8|200266.3|200166|200187.5|200113.3|25
1632420000000|2021-09-23 18:00:00|200264.4|200114.4|200270.3|200120.3|200270.3|200120.3|200255|200105|26
1632420010000|2021-09-23 18:00:10|200270.6|200120.6|200230|200180|200272.5|200181.1|200227.1|200118.4|25
1632420020000|2021-09-23 18:00:20|200231.3|200181.3|200228.9|200178.9|200231.8|200181.8|200227.3|200177.3|20
1632420030000|2021-09-23 18:00:30|200229.5|200179.5|200273.7|200123.7|200274.6|200180.4|200224.6|200123.4|23
1632420040000|2021-09-23 18:00:40|200273.9|200123.9|200274.5|200124.5|200274.6|200124.6|200273.8|200123.8|21
1632420050000|2021-09-23 18:00:50|200275.1|200125.1|200236.2|200186.2|200275.4|200186.2|200225.1|200125.1|17
1632420060000|2021-09-23 18:01:00|200234.7|200184.7|200297.5|200147.5|200306.3|200186.8|200234.7|200134.5|30
1632420070000|2021-09-23 18:01:10|200296.6|200146.6|200304.1|200154.1|200309.9|200209.7|200257.7|200145|31
1632420080000|2021-09-23 18:01:20|200304.5|200154.5|200297.3|200147.3|200305.6|200155.6|200294.8|200144.8|20
1632420090000|2021-09-23 18:01:30|200295.1|200145.1|200297.1|200147.1|200297.1|200147.1|200293.3|200143.3|18
1632420100000|2021-09-23 18:01:40|200297|200147|200296.8|200146.8|200298.3|200148.3|200294.6|200144.6|18
1632420110000|2021-09-23 18:01:50|200296|200146|200309.9|200159.9|200309.9|200193.5|200238.5|200130.7|28
1632420120000|2021-09-23 18:02:00|200309.6|200159.6|200295.8|200145.8|200309.6|200159.6|200292.7|200142.7|28
1632420130000|2021-09-23 18:02:10|200297.6|200147.6|200298.5|200148.5|200314.5|200164.5|200297.6|200147.6|32
1632420140000|2021-09-23 18:02:20|200297.1|200147.1|200264.2|200214.2|200319.2|200214.2|200261.8|200144|32
1632420150000|2021-09-23 18:02:30|200263.7|200213.7|200329.9|200179.9|200334.2|200213.7|200263.7|200158.4|23
1632420160000|2021-09-23 18:02:40|200330.4|200180.4|200337|200187|200339.8|200189.8|200330.4|200180.4|24
1632420170000|2021-09-23 18:02:50|200337.9|200187.9|200339.5|200189.5|200342.2|200246|200289.6|200187.6|25
1632420180000|2021-09-23 18:03:00|200339|200189|200335.6|200185.6|200339.8|200189.8|200333.3|200183.3|21
1632420190000|2021-09-23 18:03:10|200333.7|200183.7|200338|200188|200342.5|200192.5|200331.5|200181.5|29
1632420200000|2021-09-23 18:03:20|200336.2|200186.2|200342.9|200192.9|200344.4|200194.4|200329.5|200179.5|28
1632420210000|2021-09-23 18:03:30|200342.8|200192.8|200344.7|200194.7|200352|200202|200342.8|200192.8|32
1632420220000|2021-09-23 18:03:40|200346.2|200196.2|200345.8|200195.8|200350.7|200200.7|200343.9|200193.9|16
1632420230000|2021-09-23 18:03:50|200345.9|200195.9|200346.8|200196.8|200347.9|200197.9|200345.7|200195.7|14
1632420240000|2021-09-23 18:04:00|200345.2|200195.2|200342.7|200192.7|200345.2|200195.2|200339|200189|23
1632420250000|2021-09-23 18:04:10|200342.6|200192.6|200348.4|200198.4|200351.8|200201.8|200340.6|200190.6|26
1632420260000|2021-09-23 18:04:20|200348.7|200198.7|200351.4|200201.4|200355.3|200255.1|200305.1|200198.6|29
1632420270000|2021-09-23 18:04:30|200351|200201|200358.6|200208.6|200359|200209|200350|200200|25
1632420280000|2021-09-23 18:04:40|200363.3|200213.3|200369.6|200219.6|200378.7|200228.7|200350.8|200200.8|40
1632420290000|2021-09-23 18:04:50|200367.7|200217.7|200378.5|200228.5|200378.5|200228.5|200358.3|200208.3|29
1632420300000|2021-09-23 18:05:00|200378.2|200228.2|200372.7|200222.7|200378.2|200228.2|200371.8|200221.8|26
1632420310000|2021-09-23 18:05:10|200382.9|200232.9|200374.3|200224.3|200382.9|200232.9|200374.3|200224.3|26
1632420320000|2021-09-23 18:05:20|200373.9|200223.9|200380.8|200230.8|200380.8|200230.8|200373.9|200223.9|27
1632420330000|2021-09-23 18:05:30|200381.7|200231.7|200383.4|200233.4|200384.8|200234.8|200380.6|200230.6|27
1632420340000|2021-09-23 18:05:40|200383.8|200233.8|200385|200235|200387.2|200237.2|200382.9|200232.9|19
1632420350000|2021-09-23 18:05:50|200385.9|200235.9|200386.7|200236.7|200388.9|200238.9|200380.8|200230.8|27
1632420360000|2021-09-23 18:06:00|200387.1|200237.1|200384.4|200234.4|200387.1|200237.1|200383|200233|25
1632420370000|2021-09-23 18:06:10|200384.7|200234.7|200378.9|200228.9|200384.7|200234.7|200356.7|200206.7|34
1632420380000|2021-09-23 18:06:20|200379|200229|200383.5|200233.5|200383.5|200233.5|200376.1|200226.1|35
1632420390000|2021-09-23 18:06:30|200382.7|200232.7|200378.3|200228.3|200382.7|200232.7|200371.9|200221.9|34
1632420400000|2021-09-23 18:06:40|200378.2|200228.2|200376.5|200226.5|200378.8|200228.8|200376|200226|16
1632420410000|2021-09-23 18:06:50|200376.7|200226.7|200379.1|200229.1|200381.5|200231.5|200376.4|200226.4|27
1632420420000|2021-09-23 18:07:00|200378.8|200228.8|200359.3|200209.3|200386|200277.3|200327.3|200209|35
1632420430000|2021-09-23 18:07:10|200358.5|200208.5|200362.3|200212.3|200362.4|200212.4|200357.9|200207.9|32
1632420440000|2021-09-23 18:07:20|200362.6|200212.6|200352|200202|200362.8|200212.8|200350.3|200200.3|31
1632420450000|2021-09-23 18:07:30|200352.1|200202.1|200368.1|200218.1|200375|200225|200352.1|200202.1|24
1632420460000|2021-09-23 18:07:40|200365.3|200215.3|200365.9|200215.9|200366.3|200216.3|200362.6|200212.6|24
1632420470000|2021-09-23 18:07:50|200365.7|200215.7|200365.8|200215.8|200366.5|200216.5|200365.3|200215.3|20
1632420480000|2021-09-23 18:08:00|200366|200216|200367.6|200217.6|200367.6|200217.6|200365.2|200215.2|21
1632420490000|2021-09-23 18:08:10|200367.8|200217.8|200369.4|200219.4|200373.6|200223.6|200366.6|200216.6|23
1632420500000|2021-09-23 18:08:20|200369.6|200219.6|200366.6|200216.6|200370.9|200220.9|200361.2|200211.2|20
1632420510000|2021-09-23 18:08:30|200366.5|200216.5|200367.4|200217.4|200367.7|200217.7|200365.5|200215.5|19
1632420520000|2021-09-23 18:08:40|200367.3|200217.3|200366.1|200216.1|200367.3|200217.3|200365.8|200215.8|18
1632420530000|2021-09-23 18:08:50|200367.1|200217.1|200361.6|200211.6|200367.1|200217.1|200360.1|200210.1|20
1632420540000|2021-09-23 18:09:00|200361.5|200211.5|200351.8|200201.8|200361.7|200211.7|200351.4|200201.4|24
1632420550000|2021-09-23 18:09:10|200351.6|200201.6|200366.1|200216.1|200369.1|200219.1|200351.6|200201.6|28
1632420560000|2021-09-23 18:09:20|200366.2|200216.2|200374.6|200224.6|200375.9|200225.9|200364.5|200214.5|22
1632420570000|2021-09-23 18:09:30|200375.1|200225.1|200375.5|200225.5|200376.1|200226.1|200375.1|200225.1|10
1632420580000|2021-09-23 18:09:40|200375.4|200225.4|200375.7|200225.7|200376.2|200226.2|200375.4|200225.4|6
1632420590000|2021-09-23 18:09:50|200375.9|200225.9|200376|200226|200376.3|200226.3|200374|200224|19
1632420600000|2021-09-23 18:10:00|200375.9|200225.9|200378.5|200228.5|200379.3|200229.3|200373.5|200223.5|23
1632420610000|2021-09-23 18:10:10|200377.7|200227.7|200376.1|200226.1|200380.2|200230.2|200372.6|200222.6|23
1632420620000|2021-09-23 18:10:20|200376.7|200226.7|200377.5|200227.5|200384.6|200234.6|200376.1|200226.1|26
1632420630000|2021-09-23 18:10:30|200377.8|200227.8|200374.1|200224.1|200377.8|200227.8|200373.2|200223.2|22
1632420640000|2021-09-23 18:10:40|200373.2|200223.2|200376.4|200226.4|200376.5|200226.5|200373.2|200223.2|16
1632420650000|2021-09-23 18:10:50|200377.5|200227.5|200389.3|200239.3|200390.2|200240.2|200377.5|200227.5|20
1632420660000|2021-09-23 18:11:00|200389.8|200239.8|200384.3|200234.3|200393.2|200243.2|200384.3|200234.3|27
1632420670000|2021-09-23 18:11:10|200383.6|200233.6|200383.3|200233.3|200386.5|200236.5|200378.1|200228.1|31
1632420680000|2021-09-23 18:11:20|200383|200233|200378.7|200228.7|200386.6|200236.6|200378.6|200228.6|21
1632420690000|2021-09-23 18:11:30|200379|200229|200379.3|200229.3|200380.2|200230.2|200378.7|200228.7|14
1632420700000|2021-09-23 18:11:40|200379.5|200229.5|200379.7|200229.7|200380.2|200230.2|200378.7|200228.7|20
1632420710000|2021-09-23 18:11:50|200379.5|200229.5|200379.9|200229.9|200379.9|200229.9|200378.7|200228.7|17
1632420720000|2021-09-23 18:12:00|200379.6|200229.6|200380.3|200230.3|200380.9|200230.9|200378.9|200228.9|15
1632420730000|2021-09-23 18:12:10|200379.8|200229.8|200379.6|200229.6|200381.4|200231.4|200379.2|200229.2|21
1632420740000|2021-09-23 18:12:20|200379.5|200229.5|200382.7|200232.7|200384.8|200234.8|200378.9|200228.9|23
1632420750000|2021-09-23 18:12:30|200384.2|200234.2|200383.6|200233.6|200384.8|200234.8|200382.5|200232.5|20
1632420760000|2021-09-23 18:12:40|200383.3|200233.3|200385.2|200235.2|200385.8|200235.8|200383.3|200233.3|11
1632420770000|2021-09-23 18:12:50|200385.1|200235.1|200357.2|200207.2|200385.1|200235.1|200351.8|200201.8|28
1632420780000|2021-09-23 18:13:00|200357.7|200207.7|200360.6|200210.6|200361|200211|200357.7|200207.7|21
1632420790000|2021-09-23 18:13:10|200360.5|200210.5|200378.7|200228.7|200380.7|200230.7|200360|200210|27
1632420800000|2021-09-23 18:13:20|200379.4|200229.4|200381.7|200231.7|200382.6|200232.6|200378.3|200228.3|22
1632420810000|2021-09-23 18:13:30|200381.4|200231.4|200382|200232|200383.8|200233.8|200381.4|200231.4|18
1632420820000|2021-09-23 18:13:40|200381.8|200231.8|200388.8|200238.8|200390.8|200240.8|200381|200231|19
1632420830000|2021-09-23 18:13:50|200388.7|200238.7|200388.2|200238.2|200393.2|200243.2|200387.7|200237.7|34
1632420840000|2021-09-23 18:14:00|200390.8|200240.8|200395.2|200245.2|200396.6|200246.6|200389.9|200239.9|27
1632420850000|2021-09-23 18:14:10|200392.2|200242.2|200386.1|200236.1|200392.2|200242.2|200384.2|200234.2|28
1632420860000|2021-09-23 18:14:20|200385.8|200235.8|200386.6|200236.6|200387|200237|200385.2|200235.2|20
1632420870000|2021-09-23 18:14:30|200386.9|200236.9|200383.8|200233.8|200389|200239|200383.3|200233.3|19
1632420880000|2021-09-23 18:14:40|200384|200234|200385.9|200235.9|200386.2|200236.2|200382.6|200232.6|23
1632420890000|2021-09-23 18:14:50|200384.2|200234.2|200382.8|200232.8|200386.4|200236.4|200382.2|200232.2|25
1632420900000|2021-09-23 18:15:00|200382.1|200232.1|200379.6|200229.6|200382.1|200232.1|200370.9|200220.9|34
1632420910000|2021-09-23 18:15:10|200378.5|200228.5|200375.7|200225.7|200379.3|200229.3|200374.8|200224.8|23
1632420920000|2021-09-23 18:15:20|200377.8|200227.8|200378.6|200228.6|200381.6|200231.6|200377.2|200227.2|27
1632420930000|2021-09-23 18:15:30|200380.4|200230.4|200386.1|200236.1|200388.1|200238.1|200379.3|200229.3|23
1632420940000|2021-09-23 18:15:40|200384.8|200234.8|200384.6|200234.6|200385.4|200235.4|200382.5|200232.5|21
1632420950000|2021-09-23 18:15:50|200386.3|200236.3|200387.6|200237.6|200399.3|200249.3|200386.3|200236.3|27
1632420960000|2021-09-23 18:16:00|200388.3|200238.3|200384.1|200234.1|200391|200241|200382.5|200232.5|29
1632420970000|2021-09-23 18:16:10|200383.9|200233.9|200384.4|200234.4|200385.6|200235.6|200383.7|200233.7|18
1632420980000|2021-09-23 18:16:20|200383.4|200233.4|200385|200235|200385|200235|200383|200233|14
1632420990000|2021-09-23 18:16:30|200384.8|200234.8|200385.8|200235.8|200387.2|200237.2|200384.6|200234.6|26
1632421000000|2021-09-23 18:16:40|200386|200236|200385.6|200235.6|200386.6|200236.6|200385.1|200235.1|23
1632421010000|2021-09-23 18:16:50|200385.8|200235.8|200383.2|200233.2|200386.4|200236.4|200382.7|200232.7|21
1632421020000|2021-09-23 18:17:00|200382|200232|200387.5|200237.5|200388.7|200238.7|200382|200232|30
1632421030000|2021-09-23 18:17:10|200387.1|200237.1|200381.6|200231.6|200388.1|200238.1|200381.6|200231.6|16
1632421040000|2021-09-23 18:17:20|200383.8|200233.8|200389.2|200239.2|200390.5|200240.5|200380.6|200230.6|24
1632421050000|2021-09-23 18:17:30|200389.4|200239.4|200398.2|200248.2|200400.6|200250.6|200388|200238|28
1632421060000|2021-09-23 18:17:40|200398.3|200248.3|200391.8|200241.8|200398.9|200248.9|200391.3|200241.3|29
1632421070000|2021-09-23 18:17:50|200391.1|200241.1|200393.5|200243.5|200395.5|200245.5|200390.9|200240.9|17
1632421080000|2021-09-23 18:18:00|200393.4|200243.4|200387.9|200237.9|200394.1|200244.1|200386.3|200236.3|19
1632421090000|2021-09-23 18:18:10|200386.9|200236.9|200387.3|200237.3|200390.9|200240.9|200386.9|200236.9|23
1632421100000|2021-09-23 18:18:20|200387.6|200237.6|200387.8|200237.8|200391.2|200241.2|200382|200232|29
1632421110000|2021-09-23 18:18:30|200386.9|200236.9|200384.4|200234.4|200388.7|200238.7|200384.4|200234.4|30
1632421120000|2021-09-23 18:18:40|200384.6|200234.6|200386.1|200236.1|200386.9|200236.9|200381.2|200231.2|32
1632421130000|2021-09-23 18:18:50|200385.6|200235.6|200387.9|200237.9|200388.7|200238.7|200385.6|200235.6|25
1632421140000|2021-09-23 18:19:00|200387.8|200237.8|200390.8|200240.8|200390.9|200240.9|200387.4|200237.4|27
1632421150000|2021-09-23 18:19:10|200388.3|200238.3|200387.7|200237.7|200388.7|200238.7|200387.3|200237.3|12
1632421160000|2021-09-23 18:19:20|200388.7|200238.7|200390.5|200240.5|200390.8|200240.8|200387.2|200237.2|19
1632421170000|2021-09-23 18:19:30|200389.8|200239.8|200392.7|200242.7|200392.7|200242.7|200386.6|200236.6|23
1632421180000|2021-09-23 18:19:40|200392.4|200242.4|200385.4|200235.4|200392.4|200242.4|200384.3|200234.3|28
1632421190000|2021-09-23 18:19:50|200385.2|200235.2|200384.5|200234.5|200386.5|200236.5|200384.1|200234.1|19
1632421200000|2021-09-23 18:20:00|200384.1|200234.1|200391.4|200241.4|200394.2|200244.2|200384|200234|23
1632421210000|2021-09-23 18:20:10|200391.2|200241.2|200391.3|200241.3|200393|200243|200388.2|200238.2|20
1632421220000|2021-09-23 18:20:20|200392.5|200242.5|200392.5|200242.5|200393.1|200243.1|200391|200241|17
1632421230000|2021-09-23 18:20:30|200392|200242|200393.7|200243.7|200395.1|200245.1|200388.5|200238.5|27
1632421240000|2021-09-23 18:20:40|200394.2|200244.2|200383.1|200233.1|200394.2|200244.2|200381.8|200231.8|22
1632421250000|2021-09-23 18:20:50|200382.9|200232.9|200381.3|200231.3|200383.2|200233.2|200381|200231|19
1632421260000|2021-09-23 18:21:00|200380.9|200230.9|200382|200232|200382.5|200232.5|200379.9|200229.9|18
1632421270000|2021-09-23 18:21:10|200381.6|200231.6|200382.2|200232.2|200382.9|200232.9|200381.3|200231.3|25
1632421280000|2021-09-23 18:21:20|200382.1|200232.1|200392.3|200242.3|200394.2|200244.2|200382.1|200232.1|26
1632421290000|2021-09-23 18:21:30|200390.7|200240.7|200389.3|200239.3|200392.9|200242.9|200389.3|200239.3|19
1632421300000|2021-09-23 18:21:40|200389|200239|200386.1|200236.1|200389.3|200239.3|200384.5|200234.5|19
1632421310000|2021-09-23 18:21:50|200386.5|200236.5|200392|200242|200392.6|200242.6|200385.9|200235.9|24
1632421320000|2021-09-23 18:22:00|200391.1|200241.1|200389.8|200239.8|200392.2|200242.2|200389.4|200239.4|21
1632421330000|2021-09-23 18:22:10|200389.7|200239.7|200394.2|200244.2|200396.8|200246.8|200389.4|200239.4|18
1632421340000|2021-09-23 18:22:20|200393.3|200243.3|200393.7|200243.7|200398|200248|200393|200243|20
1632421350000|2021-09-23 18:22:30|200393.9|200243.9|200390.8|200240.8|200394.8|200244.8|200390.6|200240.6|27
1632421360000|2021-09-23 18:22:40|200391.4|200241.4|200389.4|200239.4|200391.4|200241.4|200389.4|200239.4|16
1632421370000|2021-09-23 18:22:50|200388.1|200238.1|200387.3|200237.3|200391.5|200241.5|200387.3|200237.3|15
1632421380000|2021-09-23 18:23:00|200387.1|200237.1|200388|200238|200389.5|200239.5|200384.3|200234.3|22
1632421390000|2021-09-23 18:23:10|200388.7|200238.7|200345.3|200195.3|200389.9|200239.9|200345.3|200195.3|28
1632421400000|2021-09-23 18:23:20|200345.6|200195.6|200343.8|200193.8|200345.6|200195.6|200343.3|200193.3|23
1632421410000|2021-09-23 18:23:30|200343.7|200193.7|200354.6|200204.6|200356.3|200206.3|200339.7|200189.7|29
1632421420000|2021-09-23 18:23:40|200355.2|200205.2|200355.9|200205.9|200356.1|200206.1|200354|200204|11
1632421430000|2021-09-23 18:23:50|200355|200205|200350.4|200200.4|200359.4|200209.4|200349.1|200199.1|24
1632421440000|2021-09-23 18:24:00|200351|200201|200360.9|200210.9|200362.1|200212.1|200348.6|200198.6|28
1632421450000|2021-09-23 18:24:10|200361.5|200211.5|200356|200206|200362.7|200212.7|200355.3|200205.3|22
1632421460000|2021-09-23 18:24:20|200354.5|200204.5|200351.9|200201.9|200355|200205|200350.4|200200.4|20
1632421470000|2021-09-23 18:24:30|200352.3|200202.3|200349.9|200199.9|200352.3|200202.3|200349.1|200199.1|17
1632421480000|2021-09-23 18:24:40|200348.7|200198.7|200350.7|200200.7|200357.5|200207.5|200348.6|200198.6|23
1632421490000|2021-09-23 18:24:50|200350.8|200200.8|200348.8|200198.8|200350.8|200200.8|200348.1|200198.1|16
1632421500000|2021-09-23 18:25:00|200349.1|200199.1|200373.7|200223.7|200374.6|200224.6|200349.1|200199.1|29
1632421510000|2021-09-23 18:25:10|200374.4|200224.4|200376.9|200226.9|200380.9|200230.9|200371.1|200221.1|33
1632421520000|2021-09-23 18:25:20|200377|200227|200385.5|200235.5|200391.1|200241.1|200375.9|200225.9|21
1632421530000|2021-09-23 18:25:30|200386.2|200236.2|200409.4|200259.4|200411.9|200261.9|200386.1|200236.1|21
1632421540000|2021-09-23 18:25:40|200410.1|200260.1|200408.6|200258.6|200410.1|200260.1|200404.5|200254.5|26
1632421550000|2021-09-23 18:25:50|200405.4|200255.4|200411.7|200261.7|200416.3|200266.3|200395.6|200245.6|25
1632421560000|2021-09-23 18:26:00|200409.3|200259.3|200405.6|200255.6|200416.1|200266.1|200400.5|200250.5|30
1632421570000|2021-09-23 18:26:10|200406.2|200256.2|200389|200239|200409.9|200259.9|200386.6|200236.6|25
1632421580000|2021-09-23 18:26:20|200388.7|200238.7|200391.2|200241.2|200391.8|200241.8|200388.5|200238.5|17
1632421590000|2021-09-23 18:26:30|200391.1|200241.1|200392.9|200242.9|200393.8|200243.8|200389|200239|27
1632421600000|2021-09-23 18:26:40|200391.1|200241.1|200394.2|200244.2|200396.6|200246.6|200390.4|200240.4|22
1632421610000|2021-09-23 18:26:50|200394.7|200244.7|200392.5|200242.5|200394.7|200244.7|200391.5|200241.5|17
1632421620000|2021-09-23 18:27:00|200392.1|200242.1|200393.5|200243.5|200399.8|200249.8|200390.5|200240.5|25
1632421630000|2021-09-23 18:27:10|200392.5|200242.5|200387.3|200237.3|200393.7|200243.7|200386.6|200236.6|14
1632421640000|2021-09-23 18:27:20|200388.4|200238.4|200386.5|200236.5|200389.7|200239.7|200386.5|200236.5|16
1632421650000|2021-09-23 18:27:30|200386.4|200236.4|200389.3|200239.3|200390.4|200240.4|200386.4|200236.4|23
1632421660000|2021-09-23 18:27:40|200387.8|200237.8|200391.7|200241.7|200392.8|200242.8|200387.7|200237.7|15
1632421670000|2021-09-23 18:27:50|200392.4|200242.4|200392|200242|200392.4|200242.4|200390.2|200240.2|10
1632421680000|2021-09-23 18:28:00|200391.8|200241.8|200345.4|200295.4|200418.2|200296.2|200345.4|200241.8|24
1632421690000|2021-09-23 18:28:10|200395.1|200245.1|200395.3|200245.3|200397.7|200247.7|200393|200243|27
1632421700000|2021-09-23 18:28:20|200395.4|200245.4|200393.4|200243.4|200395.4|200245.4|200392.9|200242.9|17
1632421710000|2021-09-23 18:28:30|200393.6|200243.6|200397.2|200247.2|200398.1|200248.1|200393.6|200243.6|19
1632421720000|2021-09-23 18:28:40|200395.1|200245.1|200391.6|200241.6|200398.4|200248.4|200391.6|200241.6|19
1632421730000|2021-09-23 18:28:50|200391.7|200241.7|200397.2|200247.2|200398.7|200248.7|200391.7|200241.7|22
1632421740000|2021-09-23 18:29:00|200397|200247|200396.6|200246.6|200397.1|200247.1|200392|200242|34
1632421750000|2021-09-23 18:29:10|200393.7|200243.7|200393.3|200243.3|200395.3|200245.3|200391.3|200241.3|23
1632421760000|2021-09-23 18:29:20|200392.9|200242.9|200393.3|200243.3|200395.7|200245.7|200391.6|200241.6|28
1632421770000|2021-09-23 18:29:30|200393.2|200243.2|200394.1|200244.1|200394.1|200244.1|200393.2|200243.2|18
1632421780000|2021-09-23 18:29:40|200393.9|200243.9|200383.9|200233.9|200395.2|200245.2|200383|200233|26
1632421790000|2021-09-23 18:29:50|200385.6|200235.6|200385.9|200235.9|200387|200237|200384.5|200234.5|22
1632421800000|2021-09-23 18:30:00|200385.5|200235.5|200383.7|200233.7|200385.5|200235.5|200382|200232|22
1632421810000|2021-09-23 18:30:10|200382.9|200232.9|200387.5|200237.5|200387.6|200237.6|200381.8|200231.8|26
1632421820000|2021-09-23 18:30:20|200386.9|200236.9|200384.5|200234.5|200387.8|200237.8|200382.7|200232.7|28
1632421830000|2021-09-23 18:30:30|200383.9|200233.9|200400.1|200250.1|200400.5|200250.5|200381.9|200231.9|18
1632421840000|2021-09-23 18:30:40|200400.2|200250.2|200401.7|200251.7|200403.4|200253.4|200397.2|200247.2|20
1632421850000|2021-09-23 18:30:50|200401.8|200251.8|200348.4|200298.4|200401.8|200298.7|200346.2|200247.4|19
1632421860000|2021-09-23 18:31:00|200348.9|200298.9|200351.5|200301.5|200351.6|200301.6|200346.5|200296.5|18
1632421870000|2021-09-23 18:31:10|200352.1|200302.1|200350.3|200300.3|200352.4|200302.4|200348.6|200298.6|14
1632421880000|2021-09-23 18:31:20|200350.2|200300.2|200352.9|200302.9|200352.9|200302.9|200348.7|200298.7|20
1632421890000|2021-09-23 18:31:30|200353|200303|200350.4|200300.4|200403.3|200303.2|200350.2|200253.3|23
1632421900000|2021-09-23 18:31:40|200351.3|200301.3|200352.3|200302.3|200354|200304|200350.3|200300.3|23
1632421910000|2021-09-23 18:31:50|200352.7|200302.7|200350.6|200300.6|200353.1|200303.1|200350.6|200300.6|22
1632421920000|2021-09-23 18:32:00|200350.2|200300.2|200423.1|200273.1|200424.3|200302.1|200350.2|200270.6|24
1632421930000|2021-09-23 18:32:10|200423.2|200273.2|200411.5|200261.5|200423.2|200273.2|200411.5|200261.5|27
1632421940000|2021-09-23 18:32:20|200409|200259|200400.9|200250.9|200413.6|200263.6|200398.1|200248.1|20
1632421950000|2021-09-23 18:32:30|200401.3|200251.3|200377.9|200227.9|200401.3|200251.3|200377.9|200227.9|30
1632421960000|2021-09-23 18:32:40|200379.3|200229.3|200378.9|200228.9|200381.1|200231.1|200377.3|200227.3|23
1632421970000|2021-09-23 18:32:50|200378.5|200228.5|200363.8|200213.8|200379.9|200229.9|200362.3|200212.3|21
1632421980000|2021-09-23 18:33:00|200364.3|200214.3|200362.2|200212.2|200364.3|200214.3|200346.6|200196.6|34
1632421990000|2021-09-23 18:33:10|200363.8|200213.8|200347.4|200197.4|200363.8|200253.5|200303.5|200195.1|22
1632422000000|2021-09-23 18:33:20|200347.7|200197.7|200348.2|200198.2|200349.1|200199.1|200347.1|200197.1|18
1632422010000|2021-09-23 18:33:30|200348.1|200198.1|200347.9|200197.9|200349.4|200199.4|200346.6|200196.6|17
1632422020000|2021-09-23 18:33:40|200347.8|200197.8|200348.7|200198.7|200349.9|200199.9|200346.2|200196.2|21
1632422030000|2021-09-23 18:33:50|200349.8|200199.8|200349.4|200199.4|200349.8|200199.8|200348.2|200198.2|17
1632422040000|2021-09-23 18:34:00|200347.8|200197.8|200349.6|200199.6|200351.5|200201.5|200347.6|200197.6|19
1632422050000|2021-09-23 18:34:10|200350.8|200200.8|200349|200199|200350.8|200200.8|200347.3|200197.3|21
1632422060000|2021-09-23 18:34:20|200349.5|200199.5|200345.4|200195.4|200349.5|200199.5|200344.1|200194.1|25
1632422070000|2021-09-23 18:34:30|200344.8|200194.8|200349.2|200199.2|200349.7|200199.7|200343.7|200193.7|21
1632422080000|2021-09-23 18:34:40|200349|200199|200354|200204|200361.7|200259.9|200309.9|200198.7|20
1632422090000|2021-09-23 18:34:50|200353.6|200203.6|200375.8|200225.8|200382.7|200232.7|200353.6|200203.6|27
1632422100000|2021-09-23 18:35:00|200374.8|200224.8|200382.6|200232.6|200385.1|200235.1|200374.3|200224.3|31
1632422110000|2021-09-23 18:35:10|200382.8|200232.8|200383.7|200233.7|200388.2|200238.2|200381.1|200231.1|28
1632422120000|2021-09-23 18:35:20|200383.5|200233.5|200383.3|200233.3|200388.1|200238.1|200377.9|200227.9|22
1632422130000|2021-09-23 18:35:30|200382.3|200232.3|200376.9|200226.9|200382.4|200232.4|200372.8|200222.8|29
1632422140000|2021-09-23 18:35:40|200379.1|200229.1|200374.6|200224.6|200381.9|200231.9|200373.8|200223.8|36
1632422150000|2021-09-23 18:35:50|200375.2|200225.2|200374.5|200224.5|200375.4|200225.4|200374.3|200224.3|13
1632422160000|2021-09-23 18:36:00|200375.4|200225.4|200380.9|200230.9|200381.9|200231.9|200375|200225|25
1632422170000|2021-09-23 18:36:10|200381.3|200231.3|200383.8|200233.8|200387.8|200237.8|200381.3|200231.3|31
1632422180000|2021-09-23 18:36:20|200384|200234|200384.4|200234.4|200384.9|200234.9|200382.7|200232.7|18
1632422190000|2021-09-23 18:36:30|200383.3|200233.3|200383.4|200233.4|200384.1|200234.1|200383.1|200233.1|13
1632422200000|2021-09-23 18:36:40|200383.6|200233.6|200386.4|200236.4|200386.4|200236.4|200383.5|200233.5|17
1632422210000|2021-09-23 18:36:50|200386.3|200236.3|200381.1|200231.1|200386.3|200236.3|200381.1|200231.1|16
1632422220000|2021-09-23 18:37:00|200380.2|200230.2|200377.9|200227.9|200381.1|200231.1|200375.7|200225.7|27
1632422230000|2021-09-23 18:37:10|200379.1|200229.1|200377.6|200227.6|200380|200230|200375.9|200225.9|26
1632422240000|2021-09-23 18:37:20|200377.4|200227.4|200380.5|200230.5|200380.8|200230.8|200376.9|200226.9|16
1632422250000|2021-09-23 18:37:30|200380.2|200230.2|200380.2|200230.2|200380.6|200230.6|200379.2|200229.2|15
1632422260000|2021-09-23 18:37:40|200380.5|200230.5|200378.3|200228.3|200380.8|200230.8|200372.6|200222.6|20
1632422270000|2021-09-23 18:37:50|200379.8|200229.8|200372|200222|200379.8|200229.8|200371.9|200221.9|28
1632422280000|2021-09-23 18:38:00|200372.4|200222.4|200377|200227|200381|200231|200372.4|200222.4|23
1632422290000|2021-09-23 18:38:10|200377.8|200227.8|200376.4|200226.4|200377.9|200227.9|200375.7|200225.7|16
1632422300000|2021-09-23 18:38:20|200376|200226|200354.1|200204.1|200377.6|200227.6|200354.1|200204.1|30
1632422310000|2021-09-23 18:38:30|200356.1|200206.1|200351.2|200201.2|200356.1|200206.1|200348.3|200198.3|25
1632422320000|2021-09-23 18:38:40|200352.2|200202.2|200342.4|200192.4|200353.9|200203.9|200342.2|200192.2|20
1632422330000|2021-09-23 18:38:50|200342.8|200192.8|200358.6|200208.6|200361.5|200211.5|200341.9|200191.9|17
1632422340000|2021-09-23 18:39:00|200358.4|200208.4|200352.7|200202.7|200362.9|200212.9|200350.9|200200.9|29
1632422350000|2021-09-23 18:39:10|200351.1|200201.1|200353|200203|200359.8|200209.8|200351.1|200201.1|27
1632422360000|2021-09-23 18:39:20|200357|200207|200349.5|200199.5|200358.3|200208.3|200346.2|200196.2|25
1632422370000|2021-09-23 18:39:30|200349.7|200199.7|200353.2|200203.2|200356.3|200206.3|200348.3|200198.3|25
1632422380000|2021-09-23 18:39:40|200353.3|200203.3|200353|200203|200358.6|200208.6|200350.7|200200.7|21
1632422390000|2021-09-23 18:39:50|200353.3|200203.3|200354.9|200204.9|200357.1|200207.1|200352.3|200202.3|17
1632422400000|2021-09-23 18:40:00|200355.9|200205.9|200350.9|200200.9|200357|200207|200350.2|200200.2|25
1632422410000|2021-09-23 18:40:10|200351.3|200201.3|200350.4|200200.4|200351.5|200201.5|200349.7|200199.7|16
1632422420000|2021-09-23 18:40:20|200350.9|200200.9|200353.6|200203.6|200361.4|200211.4|200350.8|200200.8|34
1632422430000|2021-09-23 18:40:30|200354.1|200204.1|200354.4|200204.4|200365.3|200215.3|200353.7|200203.7|32
1632422440000|2021-09-23 18:40:40|200354.1|200204.1|200355.6|200205.6|200361.1|200211.1|200353.2|200203.2|23
1632422450000|2021-09-23 18:40:50|200357.4|200207.4|200354.6|200204.6|200357.4|200207.4|200353.5|200203.5|19
1632422460000|2021-09-23 18:41:00|200355.2|200205.2|200386.4|200236.4|200386.4|200236.4|200351.1|200201.1|28
1632422470000|2021-09-23 18:41:10|200392.1|200242.1|200404.7|200254.7|200406.1|200256.1|200386.4|200236.4|28
1632422480000|2021-09-23 18:41:20|200405|200255|200398.2|200248.2|200405|200255|200397.5|200247.5|25
1632422490000|2021-09-23 18:41:30|200398.5|200248.5|200398.3|200248.3|200400.4|200250.4|200393.9|200243.9|23
1632422500000|2021-09-23 18:41:40|200398.5|200248.5|200396.4|200246.4|200399.9|200249.9|200396.2|200246.2|17
1632422510000|2021-09-23 18:41:50|200395.6|200245.6|200394.1|200244.1|200395.6|200245.6|200385|200235|28
1632422520000|2021-09-23 18:42:00|200392.9|200242.9|200402.3|200252.3|200402.3|200252.3|200388|200238|31
1632422530000|2021-09-23 18:42:10|200401.7|200251.7|200399.2|200249.2|200401.7|200251.7|200398.9|200248.9|19
1632422540000|2021-09-23 18:42:20|200399.1|200249.1|200397.4|200247.4|200400.3|200250.3|200395.3|200245.3|21
1632422550000|2021-09-23 18:42:30|200396.8|200246.8|200400.3|200250.3|200400.3|200250.3|200396.4|200246.4|18
1632422560000|2021-09-23 18:42:40|200400.8|200250.8|200426.9|200276.9|200426.9|200276.9|200399.6|200249.6|28
1632422570000|2021-09-23 18:42:50|200424.9|200274.9|200418.2|200268.2|200430|200280|200416.5|200266.5|26
1632422580000|2021-09-23 18:43:00|200418.1|200268.1|200420.4|200270.4|200420.4|200270.4|200416.8|200266.8|25
1632422590000|2021-09-23 18:43:10|200419.8|200269.8|200420.5|200270.5|200420.8|200270.8|200417.6|200267.6|21
1632422600000|2021-09-23 18:43:20|200420.3|200270.3|200421.1|200271.1|200421.6|200271.6|200418.3|200268.3|20
1632422610000|2021-09-23 18:43:30|200419.9|200269.9|200421.9|200271.9|200424.5|200274.5|200419.7|200269.7|30
1632422620000|2021-09-23 18:43:40|200421.5|200271.5|200425.5|200275.5|200427.1|200277.1|200421.5|200271.5|28
1632422630000|2021-09-23 18:43:50|200427.1|200277.1|200423.8|200273.8|200427.1|200277.1|200418.9|200268.9|28
1632422640000|2021-09-23 18:44:00|200424.4|200274.4|200426|200276|200430.2|200280.2|200423.1|200273.1|28
1632422650000|2021-09-23 18:44:10|200426.4|200276.4|200423.2|200273.2|200428.9|200278.9|200423.2|200273.2|23
1632422660000|2021-09-23 18:44:20|200422.7|200272.7|200421.1|200271.1|200424.3|200274.3|200419.3|200269.3|29
1632422670000|2021-09-23 18:44:30|200421.3|200271.3|200420.6|200270.6|200424.4|200274.4|200420.4|200270.4|20
1632422680000|2021-09-23 18:44:40|200420.9|200270.9|200397.5|200247.5|200421.3|200271.3|200397.5|200247.5|19
1632422690000|2021-09-23 18:44:50|200396.9|200246.9|200396.9|200246.9|200397.6|200247.6|200396|200246|24
1632422700000|2021-09-23 18:45:00|200397.3|200247.3|200393.5|200243.5|200398|200248|200392.8|200242.8|24
1632422710000|2021-09-23 18:45:10|200393.7|200243.7|200390.8|200240.8|200394.5|200244.5|200390.3|200240.3|19
1632422720000|2021-09-23 18:45:20|200390.5|200240.5|200394.7|200244.7|200395.8|200245.8|200390.5|200240.5|30
1632422730000|2021-09-23 18:45:30|200394.5|200244.5|200382.3|200232.3|200395.8|200245.8|200375.9|200225.9|30
1632422740000|2021-09-23 18:45:40|200382.6|200232.6|200349.1|200199.1|200383.4|200256.6|200306.6|200199.1|24
1632422750000|2021-09-23 18:45:50|200350|200200|200377|200227|200381|200231|200348.5|200198.5|31
1632422760000|2021-09-23 18:46:00|200378.2|200228.2|200376.2|200226.2|200378.2|200228.2|200374.5|200224.5|31
1632422770000|2021-09-23 18:46:10|200376.1|200226.1|200379.7|200229.7|200383.7|200233.7|200376.1|200226.1|25
1632422780000|2021-09-23 18:46:20|200379.5|200229.5|200364.8|200214.8|200379.5|200229.5|200363.8|200213.8|15
1632422790000|2021-09-23 18:46:30|200364.4|200214.4|200383.6|200233.6|200383.6|200233.6|200358.4|200208.4|30
1632422800000|2021-09-23 18:46:40|200382.9|200232.9|200386|200236|200391.9|200241.9|200382.6|200232.6|24
1632422810000|2021-09-23 18:46:50|200386.1|200236.1|200388.3|200238.3|200388.6|200238.6|200384.7|200234.7|16
1632422820000|2021-09-23 18:47:00|200388.6|200238.6|200388.4|200238.4|200388.6|200238.6|200388.1|200238.1|10
1632422830000|2021-09-23 18:47:10|200387.5|200237.5|200387.5|200237.5|200389.1|200239.1|200387.1|200237.1|19
1632422840000|2021-09-23 18:47:20|200387.8|200237.8|200387.6|200237.6|200387.8|200237.8|200384.9|200234.9|22
1632422850000|2021-09-23 18:47:30|200387.4|200237.4|200388.2|200238.2|200388.4|200288.2|200335.2|200236.5|13
1632422860000|2021-09-23 18:47:40|200388.3|200238.3|200335.7|200285.7|200388.5|200289.6|200335.7|200236.9|17
1632422870000|2021-09-23 18:47:50|200335.8|200285.8|200376.6|200226.6|200387|200287.6|200335.8|200225|26
1632422880000|2021-09-23 18:48:00|200376.5|200226.5|200380.8|200230.8|200385.9|200235.9|200376.5|200226.5|26
1632422890000|2021-09-23 18:48:10|200382|200232|200384.3|200234.3|200384.3|200234.3|200379.2|200229.2|29
1632422900000|2021-09-23 18:48:20|200384.4|200234.4|200412.7|200262.7|200419|200299|200347.5|200233.9|34
1632422910000|2021-09-23 18:48:30|200398.9|200248.9|200398.1|200248.1|200400.1|200250.1|200387.6|200237.6|36
1632422920000|2021-09-23 18:48:40|200398.7|200248.7|200399.2|200249.2|200401.6|200251.6|200395.2|200245.2|28
1632422930000|2021-09-23 18:48:50|200398.3|200248.3|200386.7|200236.7|200398.3|200248.3|200383.5|200233.5|25
1632422940000|2021-09-23 18:49:00|200386.9|200236.9|200384.9|200234.9|200388.3|200238.3|200384.3|200234.3|24
1632422950000|2021-09-23 18:49:10|200385.1|200235.1|200379.2|200229.2|200385.1|200235.1|200379|200229|28
1632422960000|2021-09-23 18:49:20|200379.4|200229.4|200373.8|200223.8|200379.6|200229.6|200373.8|200223.8|19
1632422970000|2021-09-23 18:49:30|200374.2|200224.2|200375.5|200225.5|200377.8|200227.8|200372.7|200222.7|18
1632422980000|2021-09-23 18:49:40|200376.9|200226.9|200382.8|200232.8|200393.5|200243.5|200376.4|200226.4|30
1632422990000|2021-09-23 18:49:50|200380.7|200230.7|200378.1|200228.1|200380.7|200230.7|200374.7|200224.7|31
1632423000000|2021-09-23 18:50:00|200377.9|200227.9|200377.7|200227.7|200378.1|200228.1|200375.5|200225.5|18
1632423010000|2021-09-23 18:50:10|200377.3|200227.3|200367.6|200217.6|200377.3|200227.3|200365.9|200215.9|21
1632423020000|2021-09-23 18:50:20|200367.5|200217.5|200363.8|200213.8|200367.5|200217.5|200362.2|200212.2|17
1632423030000|2021-09-23 18:50:30|200363.7|200213.7|200367.5|200217.5|200379.1|200229.1|200363.5|200213.5|27
1632423040000|2021-09-23 18:50:40|200368|200218|200349.1|200199.1|200368.1|200218.1|200349.1|200199.1|27
1632423050000|2021-09-23 18:50:50|200349.3|200199.3|200350.8|200200.8|200350.8|200200.8|200348.9|200198.9|15
1632423060000|2021-09-23 18:51:00|200350.5|200200.5|200350.1|200200.1|200355.4|200205.4|200346.7|200196.7|23
1632423070000|2021-09-23 18:51:10|200350.2|200200.2|200360.5|200210.5|200363.3|200213.3|200350.2|200200.2|21
1632423080000|2021-09-23 18:51:20|200361.1|200211.1|200360.7|200210.7|200361.2|200211.2|200358.4|200208.4|23
1632423090000|2021-09-23 18:51:30|200360.1|200210.1|200355.2|200205.2|200363.4|200213.4|200346.4|200196.4|29
1632423100000|2021-09-23 18:51:40|200355|200205|200348.2|200198.2|200358.4|200208.4|200346.2|200196.2|30
1632423110000|2021-09-23 18:51:50|200349.7|200199.7|200359.9|200209.9|200361.5|200211.5|200348.8|200198.8|27
1632423120000|2021-09-23 18:52:00|200358.1|200208.1|200361.1|200211.1|200364.1|200214.1|200351.6|200201.6|26
1632423130000|2021-09-23 18:52:10|200360.8|200210.8|200354.4|200204.4|200361.8|200211.8|200354.1|200204.1|32
1632423140000|2021-09-23 18:52:20|200352.9|200202.9|200351.5|200201.5|200362.2|200212.2|200348.5|200198.5|28
1632423150000|2021-09-23 18:52:30|200351.3|200201.3|200360.6|200210.6|200360.6|200210.6|200351.3|200201.3|24
1632423160000|2021-09-23 18:52:40|200360.8|200210.8|200367.4|200217.4|200374.3|200224.3|200360.8|200210.8|29
1632423170000|2021-09-23 18:52:50|200370.8|200220.8|200367.3|200217.3|200370.8|200220.8|200363.7|200213.7|21
1632423180000|2021-09-23 18:53:00|200367|200217|200363.8|200213.8|200368.2|200218.2|200363|200213|21
1632423190000|2021-09-23 18:53:10|200363.7|200213.7|200369.7|200219.7|200369.7|200219.7|200359.8|200209.8|22
1632423200000|2021-09-23 18:53:20|200369.2|200219.2|200367.6|200217.6|200370|200220|200367|200217|30
1632423210000|2021-09-23 18:53:30|200367|200217|200367.7|200217.7|200368.9|200218.9|200367|200217|21
1632423220000|2021-09-23 18:53:40|200367.8|200217.8|200367.7|200217.7|200367.8|200217.8|200367.6|200217.6|6
1632423230000|2021-09-23 18:53:50|200366.4|200216.4|200367.8|200217.8|200368.3|200218.3|200360.9|200210.9|20
1632423240000|2021-09-23 18:54:00|200366.9|200216.9|200363|200213|200367|200217|200360.5|200210.5|30
1632423250000|2021-09-23 18:54:10|200362.8|200212.8|200364.7|200214.7|200364.7|200214.7|200360.8|200210.8|25
1632423260000|2021-09-23 18:54:20|200362.9|200212.9|200349.4|200199.4|200363.2|200213.2|200349.4|200199.4|21
1632423270000|2021-09-23 18:54:30|200350.3|200200.3|200354.5|200204.5|200354.6|200204.6|200350.3|200200.3|27
1632423280000|2021-09-23 18:54:40|200354.3|200204.3|200354|200204|200355.7|200205.7|200349.7|200199.7|25
1632423290000|2021-09-23 18:54:50|200354.6|200204.6|200351.4|200201.4|200355.7|200205.7|200351|200201|18
1632423300000|2021-09-23 18:55:00|200351.9|200201.9|200357.7|200207.7|200358.8|200208.8|200351.7|200201.7|26
1632423310000|2021-09-23 18:55:10|200358.3|200208.3|200361.2|200211.2|200379.8|200229.8|200345.7|200195.7|36
1632423320000|2021-09-23 18:55:20|200362.7|200212.7|200364.5|200214.5|200376.2|200226.2|200360.8|200210.8|32
1632423330000|2021-09-23 18:55:30|200364.4|200214.4|200366.7|200216.7|200367|200217|200359|200209|23
1632423340000|2021-09-23 18:55:40|200364.8|200214.8|200376.1|200226.1|200376.7|200226.7|200364.6|200214.6|21
1632423350000|2021-09-23 18:55:50|200377.3|200227.3|200383.3|200233.3|200384.2|200234.2|200376.5|200226.5|24
1632423360000|2021-09-23 18:56:00|200382.9|200232.9|200403.1|200253.1|200403.1|200253.1|200382.9|200232.9|26
1632423370000|2021-09-23 18:56:10|200403.5|200253.5|200395.9|200245.9|200403.5|200253.5|200395|200245|22
1632423380000|2021-09-23 18:56:20|200395.8|200245.8|200372|200222|200396.6|200246.6|200372|200222|27
1632423390000|2021-09-23 18:56:30|200371.3|200221.3|200363.1|200213.1|200371.5|200221.5|200363.1|200213.1|19
1632423400000|2021-09-23 18:56:40|200362|200212|200371.9|200221.9|200373.5|200223.5|200362|200212|26
1632423410000|2021-09-23 18:56:50|200371.7|200221.7|200370.3|200220.3|200376.5|200226.5|200368.5|200218.5|22
1632423420000|2021-09-23 18:57:00|200369.9|200219.9|200350.3|200200.3|200369.9|200219.9|200350.3|200200.3|25
1632423430000|2021-09-23 18:57:10|200348.9|200198.9|200355|200205|200355.2|200205.2|200340.3|200190.3|30
1632423440000|2021-09-23 18:57:20|200354.6|200204.6|200298.6|200248.6|200357.4|200248.6|200295.6|200198.4|30
1632423450000|2021-09-23 18:57:30|200296.3|200246.3|200346.9|200196.9|200356.9|200246.7|200295.7|200194.6|29
1632423460000|2021-09-23 18:57:40|200347.3|200197.3|200348.4|200198.4|200354.8|200253|200297.4|200191.3|36
1632423470000|2021-09-23 18:57:50|200348.3|200198.3|200351|200201|200356|200206|200342.7|200192.7|33
1632423480000|2021-09-23 18:58:00|200349.7|200199.7|200347.8|200197.8|200355.3|200205.3|200347.2|200197.2|32
1632423490000|2021-09-23 18:58:10|200347.9|200197.9|200349.3|200199.3|200351.1|200201.1|200347.9|200197.9|23
1632423500000|2021-09-23 18:58:20|200349.9|200199.9|200351.5|200201.5|200352.1|200202.1|200349|200199|23
1632423510000|2021-09-23 18:58:30|200351.2|200201.2|200349.5|200199.5|200351.6|200201.6|200349.3|200199.3|16
1632423520000|2021-09-23 18:58:40|200349.1|200199.1|200295.3|200245.3|200349.1|200251|200295.3|200198|11
1632423530000|2021-09-23 18:58:50|200298.9|200248.9|200347.5|200197.5|200351.7|200251|200297.9|200196.5|27
1632423540000|2021-09-23 18:59:00|200348.1|200198.1|200347.7|200197.7|200352.1|200202.1|200345.4|200195.4|30
1632423550000|2021-09-23 18:59:10|200347.5|200197.5|200344.8|200194.8|200347.9|200197.9|200344.5|200194.5|24
1632423560000|2021-09-23 18:59:20|200343.6|200193.6|200343.6|200193.6|200344.4|200194.4|200341.1|200191.1|26
1632423570000|2021-09-23 18:59:30|200345|200195|200350.7|200200.7|200351.4|200201.4|200340.5|200190.5|30
1632423580000|2021-09-23 18:59:40|200350.1|200200.1|200350.3|200200.3|200352.5|200202.5|200347.8|200197.8|32
1632423590000|2021-09-23 18:59:50|200350.8|200200.8|200377.9|200227.9|200379.5|200229.5|200348.6|200198.6|33
1632423600000|2021-09-23 19:00:00|200377.8|200227.8|200373.4|200223.4|200377.9|200227.9|200371.5|200221.5|29
1632423610000|2021-09-23 19:00:10|200374.3|200224.3|200381.4|200231.4|200381.4|200231.4|200373.7|200223.7|24
1632423620000|2021-09-23 19:00:20|200385.3|200235.3|200384|200234|200387.8|200291.6|200341.6|200232.7|25
1632423630000|2021-09-23 19:00:30|200383.5|200233.5|200384.2|200234.2|200388.8|200238.8|200381.3|200231.3|25
1632423640000|2021-09-23 19:00:40|200385.1|200235.1|200375.5|200225.5|200385.1|200235.1|200373.1|200223.1|31
1632423650000|2021-09-23 19:00:50|200373.3|200223.3|200380.3|200230.3|200380.3|200230.3|200372.7|200222.7|30
1632423660000|2021-09-23 19:01:00|200380.2|200230.2|200390.5|200240.5|200391.8|200241.8|200379.7|200229.7|27
1632423670000|2021-09-23 19:01:10|200390.3|200240.3|200389.8|200239.8|200391.7|200241.7|200388.4|200238.4|21
1632423680000|2021-09-23 19:01:20|200390|200240|200394.7|200244.7|200395.7|200245.7|200389.8|200239.8|16
1632423690000|2021-09-23 19:01:30|200396.8|200246.8|200393.8|200243.8|200400.5|200250.5|200389.2|200239.2|30
1632423700000|2021-09-23 19:01:40|200393.5|200243.5|200392.1|200242.1|200393.5|200243.5|200388.9|200238.9|20
1632423710000|2021-09-23 19:01:50|200392.2|200242.2|200389.5|200239.5|200392.3|200242.3|200389.4|200239.4|22
1632423720000|2021-09-23 19:02:00|200389.1|200239.1|200389.5|200239.5|200392.1|200242.1|200388.6|200238.6|20
1632423730000|2021-09-23 19:02:10|200389.3|200239.3|200388.5|200238.5|200389.4|200239.4|200386.7|200236.7|17
1632423740000|2021-09-23 19:02:20|200388.4|200238.4|200384|200234|200388.4|200238.4|200382.4|200232.4|22
1632423750000|2021-09-23 19:02:30|200383.9|200233.9|200383.8|200233.8|200385.6|200235.6|200382.1|200232.1|20
1632423760000|2021-09-23 19:02:40|200384|200234|200382.8|200232.8|200385.2|200235.2|200381.3|200231.3|20
1632423770000|2021-09-23 19:02:50|200382.7|200232.7|200390.1|200240.1|200390.3|200240.3|200382.7|200232.7|25
1632423780000|2021-09-23 19:03:00|200387|200237|200388.5|200238.5|200392.3|200242.3|200387|200237|23
1632423790000|2021-09-23 19:03:10|200388.4|200238.4|200392.4|200242.4|200393.4|200243.4|200388.4|200238.4|19
1632423800000|2021-09-23 19:03:20|200392.7|200242.7|200390.4|200240.4|200393.1|200243.1|200390.4|200240.4|22
1632423810000|2021-09-23 19:03:30|200390.9|200240.9|200387.5|200237.5|200393.5|200243.5|200387.5|200237.5|19
1632423820000|2021-09-23 19:03:40|200386.5|200236.5|200392|200242|200392.4|200281.1|200331.1|200230.6|28
1632423830000|2021-09-23 19:03:50|200392.4|200242.4|200389.3|200239.3|200394|200244|200389.3|200239.3|23
1632423840000|2021-09-23 19:04:00|200388.6|200238.6|200388.9|200238.9|200389.4|200239.4|200387.2|200237.2|25
1632423850000|2021-09-23 19:04:10|200389|200239|200388.9|200238.9|200394.2|200244.2|200388.7|200238.7|26
1632423860000|2021-09-23 19:04:20|200389.3|200239.3|200381.1|200231.1|200391.2|200241.2|200379.5|200229.5|25
1632423870000|2021-09-23 19:04:30|200379.1|200229.1|200346.4|200196.4|200381.7|200231.7|200344.2|200194.2|29
1632423880000|2021-09-23 19:04:40|200346.1|200196.1|200341.9|200191.9|200346.1|200241.5|200291.5|200191.5|25
1632423890000|2021-09-23 19:04:50|200342.2|200192.2|200345.9|200195.9|200347.4|200197.4|200342.2|200192.2|17
1632423900000|2021-09-23 19:05:00|200344.5|200194.5|200342.1|200192.1|200344.5|200194.5|200340.4|200190.4|18
1632423910000|2021-09-23 19:05:10|200342.4|200192.4|200350.3|200200.3|200358.7|200208.7|200342.4|200192.4|23
1632423920000|2021-09-23 19:05:20|200350.2|200200.2|200356.6|200206.6|200357.5|200207.5|200345|200195|24
1632423930000|2021-09-23 19:05:30|200357.1|200207.1|200358.1|200208.1|200358.2|200208.2|200355.9|200205.9|15
1632423940000|2021-09-23 19:05:40|200356.1|200206.1|200357.2|200207.2|200357.4|200207.4|200354.6|200204.6|18
1632423950000|2021-09-23 19:05:50|200357.1|200207.1|200356.7|200206.7|200357.7|200207.7|200356.5|200206.5|11
1632423960000|2021-09-23 19:06:00|200356|200206|200353|200203|200357|200207|200346.9|200196.9|27
1632423970000|2021-09-23 19:06:10|200360.2|200210.2|200366.2|200216.2|200371.8|200260.3|200309.4|200209.3|31
1632423980000|2021-09-23 19:06:20|200360.1|200210.1|200364.8|200214.8|200366.3|200258.1|200307.3|200207.9|27
1632423990000|2021-09-23 19:06:30|200365|200215|200377.5|200227.5|200377.5|200227.5|200360.9|200210.9|27
1632424000000|2021-09-23 19:06:40|200377.4|200227.4|200371.9|200221.9|200379.1|200229.1|200369.8|200219.8|32
1632424010000|2021-09-23 19:06:50|200372.2|200222.2|200372.1|200222.1|200372.9|200222.9|200371.9|200221.9|11
1632424020000|2021-09-23 19:07:00|200372.2|200222.2|200372.7|200222.7|200373.6|200223.6|200370.3|200220.3|21
1632424030000|2021-09-23 19:07:10|200372.9|200222.9|200377.9|200227.9|200377.9|200227.9|200372.9|200222.9|18
1632424040000|2021-09-23 19:07:20|200385|200235|200381.5|200231.5|200389.6|200239.6|200381.2|200231.2|23
1632424050000|2021-09-23 19:07:30|200382|200232|200378.8|200228.8|200382|200232|200378.2|200228.2|23
1632424060000|2021-09-23 19:07:40|200379.5|200229.5|200383.7|200233.7|200385.7|200235.7|200378.3|200228.3|29
1632424070000|2021-09-23 19:07:50|200383.8|200233.8|200384.1|200234.1|200385.4|200235.4|200381.3|200231.3|25
1632424080000|2021-09-23 19:08:00|200379.1|200229.1|200389.4|200239.4|200389.4|200239.4|200379.1|200229.1|26
1632424090000|2021-09-23 19:08:10|200389|200239|200384.8|200234.8|200389.5|200239.5|200383.7|200233.7|20
1632424100000|2021-09-23 19:08:20|200384.9|200234.9|200389.4|200239.4|200389.7|200239.7|200382.9|200232.9|33
1632424110000|2021-09-23 19:08:30|200387|200237|200387.2|200237.2|200387.2|200237.2|200384.5|200234.5|26
1632424120000|2021-09-23 19:08:40|200387.3|200237.3|200386.9|200236.9|200388|200238|200385.1|200235.1|24
1632424130000|2021-09-23 19:08:50|200385.9|200235.9|200385.8|200235.8|200387.3|200237.3|200384.5|200234.5|27
1632424140000|2021-09-23 19:09:00|200386|200236|200371|200221|200386|200236|200369.2|200219.2|29
1632424150000|2021-09-23 19:09:10|200370.2|200220.2|200369.1|200219.1|200371.3|200221.3|200368.4|200218.4|15
1632424160000|2021-09-23 19:09:20|200369.2|200219.2|200302.2|200252.2|200371.5|200252.2|200300.7|200197.8|18
1632424170000|2021-09-23 19:09:30|200302.8|200252.8|200365.9|200215.9|200367.2|200252.8|200302.8|200201.2|26
1632424180000|2021-09-23 19:09:40|200365.3|200215.3|200361.3|200211.3|200366.4|200216.4|200359.4|200209.4|21
1632424190000|2021-09-23 19:09:50|200361.5|200211.5|200361.3|200211.3|200362.1|200212.1|200360|200210|15
1632424200000|2021-09-23 19:10:00|200361.7|200211.7|200371.5|200221.5|200373.6|200223.6|200361.5|200211.5|25
1632424210000|2021-09-23 19:10:10|200371.6|200221.6|200362.7|200212.7|200371.6|200221.6|200362.3|200212.3|25
1632424220000|2021-09-23 19:10:20|200363.1|200213.1|200365.8|200215.8|200367|200217|200362.2|200212.2|15
1632424230000|2021-09-23 19:10:30|200366|200216|200390.5|200240.5|200396.8|200246.8|200366|200216|35
1632424240000|2021-09-23 19:10:40|200390.7|200240.7|200386.8|200236.8|200391.7|200241.7|200386.5|200236.5|30
1632424250000|2021-09-23 19:10:50|200387|200237|200387|200237|200390.3|200240.3|200385|200235|23
1632424260000|2021-09-23 19:11:00|200386.7|200236.7|200389.1|200239.1|200393.6|200243.6|200386.5|200236.5|32
1632424270000|2021-09-23 19:11:10|200388.6|200238.6|200384.8|200234.8|200390.3|200240.3|200378.8|200228.8|26
1632424280000|2021-09-23 19:11:20|200386.7|200236.7|200391.2|200241.2|200393.7|200243.7|200386.7|200236.7|29
1632424290000|2021-09-23 19:11:30|200392.3|200242.3|200391.3|200241.3|200394.4|200244.4|200381.5|200231.5|31
1632424300000|2021-09-23 19:11:40|200391.7|200241.7|200392.4|200242.4|200393|200243|200391.2|200241.2|29
1632424310000|2021-09-23 19:11:50|200392.9|200242.9|200388.7|200238.7|200392.9|200242.9|200388.3|200238.3|22
1632424320000|2021-09-23 19:12:00|200388.1|200238.1|200388.8|200238.8|200392.8|200242.8|200382.4|200232.4|31
1632424330000|2021-09-23 19:12:10|200388.5|200238.5|200384.7|200234.7|200389.2|200239.2|200384.3|200234.3|22
1632424340000|2021-09-23 19:12:20|200385.1|200235.1|200386.8|200236.8|200395.4|200245.4|200384.9|200234.9|28
1632424350000|2021-09-23 19:12:30|200389.3|200239.3|200385.8|200235.8|200389.3|200239.3|200384.6|200234.6|20
1632424360000|2021-09-23 19:12:40|200386.3|200236.3|200390.6|200240.6|200392.9|200242.9|200385|200235|22
1632424370000|2021-09-23 19:12:50|200391.4|200241.4|200385.5|200235.5|200391.4|200241.4|200383.5|200233.5|29
1632424380000|2021-09-23 19:13:00|200385.2|200235.2|200391.4|200241.4|200394.8|200244.8|200384.5|200234.5|30
1632424390000|2021-09-23 19:13:10|200391.5|200241.5|200392.5|200242.5|200393.8|200243.8|200389.6|200239.6|26
1632424400000|2021-09-23 19:13:20|200392.3|200242.3|200393.1|200243.1|200393.2|200243.2|200390.8|200240.8|19
1632424410000|2021-09-23 19:13:30|200392.3|200242.3|200395.7|200245.7|200398.3|200248.3|200391.8|200241.8|17
1632424420000|2021-09-23 19:13:40|200391.6|200241.6|200395.5|200245.5|200396.3|200246.3|200385.1|200235.1|26
1632424430000|2021-09-23 19:13:50|200395.4|200245.4|200387|200237|200397.2|200247.2|200387|200237|27
1632424440000|2021-09-23 19:14:00|200384.8|200234.8|200373.9|200223.9|200387.2|200237.2|200373|200223|29
1632424450000|2021-09-23 19:14:10|200375.1|200225.1|200374.2|200224.2|200376|200226|200374|200224|14
1632424460000|2021-09-23 19:14:20|200373.9|200223.9|200374|200224|200376.4|200226.4|200373.9|200223.9|20
1632424470000|2021-09-23 19:14:30|200374.5|200224.5|200389.2|200239.2|200391.8|200241.8|200374.3|200224.3|32
1632424480000|2021-09-23 19:14:40|200389.4|200239.4|200392.1|200242.1|200395.1|200245.1|200389.4|200239.4|25
1632424490000|2021-09-23 19:14:50|200392.8|200242.8|200397.5|200247.5|200397.5|200247.5|200392.5|200242.5|23
1632424500000|2021-09-23 19:15:00|200395.9|200245.9|200392.8|200242.8|200395.9|200245.9|200392.8|200242.8|20
1632424510000|2021-09-23 19:15:10|200392.9|200242.9|200393.4|200243.4|200393.4|200243.4|200392.5|200242.5|24
1632424520000|2021-09-23 19:15:20|200393.3|200243.3|200384.2|200234.2|200401.3|200251.3|200384.2|200234.2|22
1632424530000|2021-09-23 19:15:30|200383.9|200233.9|200385.7|200235.7|200390|200240|200383.9|200233.9|26
1632424540000|2021-09-23 19:15:40|200385.9|200235.9|200391.5|200241.5|200393.2|200243.2|200385.9|200235.9|30
1632424550000|2021-09-23 19:15:50|200391.2|200241.2|200391.3|200241.3|200391.6|200241.6|200390.1|200240.1|16
1632424560000|2021-09-23 19:16:00|200391.2|200241.2|200377.4|200227.4|200391.7|200241.7|200374.8|200224.8|25
1632424570000|2021-09-23 19:16:10|200377.3|200227.3|200386.4|200236.4|200388|200238|200377.3|200227.3|20
1632424580000|2021-09-23 19:16:20|200386.3|200236.3|200399.2|200249.2|200399.6|200249.6|200385.7|200235.7|27
1632424590000|2021-09-23 19:16:30|200400.8|200250.8|200395|200245|200400.8|200250.8|200395|200245|20
1632424600000|2021-09-23 19:16:40|200395.5|200245.5|200391|200241|200395.5|200245.5|200384.5|200234.5|26
1632424610000|2021-09-23 19:16:50|200390.6|200240.6|200388|200238|200400.3|200250.3|200387.1|200237.1|26
1632424620000|2021-09-23 19:17:00|200384.7|200234.7|200389.9|200239.9|200391.7|200241.7|200384.7|200234.7|28
1632424630000|2021-09-23 19:17:10|200389.8|200239.8|200385.6|200235.6|200391.1|200241.1|200385.6|200235.6|20
1632424640000|2021-09-23 19:17:20|200387.5|200237.5|200392.9|200242.9|200394.1|200244.1|200382.8|200232.8|29
1632424650000|2021-09-23 19:17:30|200393.4|200243.4|200390|200240|200393.6|200243.6|200390|200240|18
1632424660000|2021-09-23 19:17:40|200390.3|200240.3|200383.2|200233.2|200391|200241|200380.5|200230.5|29
1632424670000|2021-09-23 19:17:50|200382.4|200232.4|200383.2|200233.2|200384.2|200234.2|200380.8|200230.8|20
1632424680000|2021-09-23 19:18:00|200382.8|200232.8|200382.4|200232.4|200383.5|200233.5|200381.7|200231.7|18
1632424690000|2021-09-23 19:18:10|200382.5|200232.5|200384.7|200234.7|200385.9|200235.9|200382.5|200232.5|13
1632424700000|2021-09-23 19:18:20|200385|200235|200360|200210|200385.2|200235.2|200360|200210|29
1632424710000|2021-09-23 19:18:30|200360.3|200210.3|200366.9|200216.9|200367.7|200267.6|200317.6|200208.8|23
1632424720000|2021-09-23 19:18:40|200365.3|200215.3|200366.6|200216.6|200372.1|200222.1|200365.3|200215.3|17
1632424730000|2021-09-23 19:18:50|200366.3|200216.3|200350.9|200200.9|200366.3|200216.3|200347.9|200197.9|20
1632424740000|2021-09-23 19:19:00|200351|200201|200346.7|200196.7|200353.5|200203.5|200346|200196|16
1632424750000|2021-09-23 19:19:10|200346.4|200196.4|200346.9|200196.9|200348.2|200198.2|200346.4|200196.4|8
1632424760000|2021-09-23 19:19:20|200346.3|200196.3|200356.1|200206.1|200356.3|200206.3|200346.2|200196.2|13
1632424770000|2021-09-23 19:19:30|200355.7|200205.7|200354.4|200204.4|200358|200208|200354.4|200204.4|23
1632424780000|2021-09-23 19:19:40|200354.5|200204.5|200377.3|200227.3|200383.7|200233.7|200354.5|200204.5|25
1632424790000|2021-09-23 19:19:50|200377.5|200227.5|200377.3|200227.3|200379.4|200229.4|200375.5|200225.5|20
1632424800000|2021-09-23 19:20:00|200376.6|200226.6|200378.5|200228.5|200378.6|200228.6|200375.7|200225.7|25
1632424810000|2021-09-23 19:20:10|200378.3|200228.3|200379.9|200229.9|200381.7|200231.7|200378|200228|24
1632424820000|2021-09-23 19:20:20|200379.2|200229.2|200380.6|200230.6|200381.6|200231.6|200379.2|200229.2|31
1632424830000|2021-09-23 19:20:30|200380.2|200230.2|200380.7|200230.7|200383.8|200283.9|200333.4|200229.4|35
1632424840000|2021-09-23 19:20:40|200380.3|200230.3|200381.8|200231.8|200384|200234|200380.3|200230.3|22
1632424850000|2021-09-23 19:20:50|200383.4|200233.4|200372.3|200222.3|200383.4|200233.4|200370.5|200220.5|20
1632424860000|2021-09-23 19:21:00|200371.9|200221.9|200383|200233|200384.6|200234.6|200370.1|200220.1|21
1632424870000|2021-09-23 19:21:10|200382.7|200232.7|200382.5|200232.5|200383.2|200233.2|200382.1|200232.1|17
1632424880000|2021-09-23 19:21:20|200382.8|200232.8|200374.3|200224.3|200386.5|200236.5|200373.4|200223.4|29
1632424890000|2021-09-23 19:21:30|200376.9|200226.9|200382.7|200232.7|200383.8|200233.8|200374.3|200224.3|31
1632424900000|2021-09-23 19:21:40|200382.5|200232.5|200384|200234|200384|200234|200381.8|200231.8|15
1632424910000|2021-09-23 19:21:50|200383.6|200233.6|200386.3|200236.3|200386.3|200236.3|200383.6|200233.6|16
1632424920000|2021-09-23 19:22:00|200386.2|200236.2|200390|200240|200399.2|200249.2|200385.9|200235.9|29
1632424930000|2021-09-23 19:22:10|200390.1|200240.1|200345.4|200295.4|200396.3|200295.4|200345.4|200239.3|31
1632424940000|2021-09-23 19:22:20|200344|200294|200392.8|200242.8|200397.3|200297|200344|200242.8|33
1632424950000|2021-09-23 19:22:30|200393.3|200243.3|200396|200246|200398.5|200248.5|200392.7|200242.7|27
1632424960000|2021-09-23 19:22:40|200395.6|200245.6|200394.5|200244.5|200395.9|200245.9|200390.5|200240.5|26
1632424970000|2021-09-23 19:22:50|200395|200245|200395.8|200245.8|200396.8|200246.8|200395|200245|14
1632424980000|2021-09-23 19:23:00|200396.6|200246.6|200395|200245|200396.6|200246.6|200395|200245|15
1632424990000|2021-09-23 19:23:10|200394.7|200244.7|200395.4|200245.4|200395.4|200245.4|200394|200244|12
1632425000000|2021-09-23 19:23:20|200395.5|200245.5|200395.9|200245.9|200395.9|200245.9|200395.3|200245.3|8
1632425010000|2021-09-23 19:23:30|200396|200246|200406.5|200256.5|200406.7|200297.3|200346.9|200242.4|13
1632425020000|2021-09-23 19:23:40|200406|200256|200405.7|200255.7|200406|200256|200403.8|200253.8|8
1632425030000|2021-09-23 19:23:50|200405.8|200255.8|200397.5|200247.5|200405.8|200301.4|200351.4|200244.2|14
1632425040000|2021-09-23 19:24:00|200397.8|200247.8|200393.5|200243.5|200398.2|200248.2|200384.8|200234.8|29
1632425050000|2021-09-23 19:24:10|200396.2|200246.2|200392.8|200242.8|200396.2|200246.2|200392.6|200242.6|24
1632425060000|2021-09-23 19:24:20|200393.5|200243.5|200392.8|200242.8|200394.6|200244.6|200391.8|200241.8|18
1632425070000|2021-09-23 19:24:30|200392.5|200242.5|200391.2|200241.2|200395.1|200245.1|200391.2|200241.2|15
1632425080000|2021-09-23 19:24:40|200391.4|200241.4|200376.9|200226.9|200391.4|200241.4|200367.7|200217.7|25
1632425090000|2021-09-23 19:24:50|200376.8|200226.8|200376.8|200226.8|200377.1|200227.1|200374.9|200224.9|18
1632425100000|2021-09-23 19:25:00|200374.9|200224.9|200379.1|200229.1|200379.2|200229.2|200374.8|200224.8|11
1632425110000|2021-09-23 19:25:10|200379.2|200229.2|200387.6|200237.6|200395.7|200245.7|200379|200229|20
1632425120000|2021-09-23 19:25:20|200387.7|200237.7|200410.4|200260.4|200410.4|200260.4|200387.5|200237.5|25
1632425130000|2021-09-23 19:25:30|200407.4|200257.4|200391.4|200241.4|200407.4|200257.4|200390.6|200240.6|32
1632425140000|2021-09-23 19:25:40|200391.3|200241.3|200397.1|200247.1|200405.3|200255.3|200389.3|200239.3|27
1632425150000|2021-09-23 19:25:50|200397.5|200247.5|200393.7|200243.7|200397.8|200247.8|200390.6|200240.6|17
1632425160000|2021-09-23 19:26:00|200393.2|200243.2|200402|200252|200402.4|200252.4|200391.1|200241.1|19
1632425170000|2021-09-23 19:26:10|200402.2|200252.2|200399.3|200249.3|200402.2|200252.2|200399.3|200249.3|23
1632425180000|2021-09-23 19:26:20|200400.1|200250.1|200399.5|200249.5|200400.4|200250.4|200399.2|200249.2|10
1632425190000|2021-09-23 19:26:30|200399.6|200249.6|200398.9|200248.9|200400.7|200250.7|200397.3|200247.3|18
1632425200000|2021-09-23 19:26:40|200398.6|200248.6|200393.4|200243.4|200401.8|200293.4|200341.6|200242.1|22
1632425210000|2021-09-23 19:26:50|200393.9|200243.9|200392.9|200242.9|200395.8|200245.8|200390.3|200240.3|26
1632425220000|2021-09-23 19:27:00|200392.8|200242.8|200393.1|200243.1|200395|200245|200391.8|200241.8|24
1632425230000|2021-09-23 19:27:10|200393.2|200243.2|200384.8|200234.8|200393.4|200243.4|200384.8|200234.8|24
1632425240000|2021-09-23 19:27:20|200386.1|200236.1|200391.2|200241.2|200391.3|200241.3|200385.2|200235.2|28
1632425250000|2021-09-23 19:27:30|200391.6|200241.6|200389.3|200239.3|200391.6|200281.9|200331.6|200231.2|25
1632425260000|2021-09-23 19:27:40|200390.4|200240.4|200387|200237|200391.8|200241.8|200387|200237|25
1632425270000|2021-09-23 19:27:50|200389.6|200239.6|200389.5|200239.5|200389.6|200239.6|200388.3|200238.3|20
1632425280000|2021-09-23 19:28:00|200389.4|200239.4|200388.2|200238.2|200389.9|200239.9|200387.4|200237.4|10
1632425290000|2021-09-23 19:28:10|200388.3|200238.3|200390.4|200240.4|200391.5|200241.5|200388.3|200238.3|31
1632425300000|2021-09-23 19:28:20|200390.3|200240.3|200389.8|200239.8|200390.3|200240.3|200387.8|200237.8|16
1632425310000|2021-09-23 19:28:30|200388.6|200238.6|200387.4|200237.4|200392.4|200242.4|200387.4|200237.4|24
1632425320000|2021-09-23 19:28:40|200388.9|200238.9|200388.2|200238.2|200389.9|200239.9|200382.3|200232.3|24
1632425330000|2021-09-23 19:28:50|200385|200235|200389.5|200239.5|200390.6|200286.5|200336.5|200233.2|31
1632425340000|2021-09-23 19:29:00|200390.3|200240.3|200322.4|200272.4|200390.3|200272.4|200321.7|200220.3|30
1632425350000|2021-09-23 19:29:10|200323|200273|200382.5|200232.5|200386.9|200287.7|200323|200221.8|24
1632425360000|2021-09-23 19:29:20|200382.8|200232.8|200386.3|200236.3|200387.7|200285.2|200332.6|200232.2|33
1632425370000|2021-09-23 19:29:30|200386.5|200236.5|200381.2|200231.2|200386.6|200236.6|200374.9|200224.9|26
1632425380000|2021-09-23 19:29:40|200381.5|200231.5|200380.8|200230.8|200383.4|200275.9|200322.6|200227.3|32
1632425390000|2021-09-23 19:29:50|200380.2|200230.2|200379.5|200229.5|200382.7|200232.7|200379.2|200229.2|25
1632425400000|2021-09-23 19:30:00|200380.7|200230.7|200388.3|200238.3|200390.5|200240.5|200379.2|200229.2|23
1632425410000|2021-09-23 19:30:10|200385.7|200235.7|200387.3|200237.3|200387.3|200237.3|200385.3|200235.3|16
1632425420000|2021-09-23 19:30:20|200387.5|200237.5|200387.5|200237.5|200387.5|200237.5|200385.2|200235.2|18
1632425430000|2021-09-23 19:30:30|200387.4|200237.4|200393.6|200243.6|200393.6|200243.6|200387.4|200237.4|23
1632425440000|2021-09-23 19:30:40|200393.7|200243.7|200391.3|200241.3|200393.7|200243.7|200390.3|200240.3|26
1632425450000|2021-09-23 19:30:50|200391.7|200241.7|200388.7|200238.7|200391.9|200241.9|200386.4|200236.4|18
1632425460000|2021-09-23 19:31:00|200388.9|200238.9|200390.6|200240.6|200390.7|200240.7|200387.6|200237.6|27
1632425470000|2021-09-23 19:31:10|200390.3|200240.3|200387.6|200237.6|200392.8|200242.8|200387.6|200237.6|31
1632425480000|2021-09-23 19:31:20|200388|200238|200388.7|200238.7|200389.9|200239.9|200386.8|200236.8|29
1632425490000|2021-09-23 19:31:30|200387.8|200237.8|200391.8|200241.8|200392.3|200242.3|200387.2|200237.2|26
1632425500000|2021-09-23 19:31:40|200391.9|200241.9|200347|200297|200397.5|200297.8|200346.3|200241.7|23
1632425510000|2021-09-23 19:31:50|200347.6|200297.6|200412|200262|200414.7|200297.6|200347.6|200255.3|26
1632425520000|2021-09-23 19:32:00|200412.1|200262.1|200413.1|200263.1|200413.2|200263.2|200412|200262|14
1632425530000|2021-09-23 19:32:10|200412.5|200262.5|200410.8|200260.8|200412.5|200262.5|200410.1|200260.1|15
1632425540000|2021-09-23 19:32:20|200410.5|200260.5|200410.6|200260.6|200411.3|200261.3|200409.4|200259.4|22
1632425550000|2021-09-23 19:32:30|200410.7|200260.7|200388.1|200238.1|200410.9|200300.4|200350.4|200238.1|23
1632425560000|2021-09-23 19:32:40|200387.9|200237.9|200385.7|200235.7|200389.5|200239.5|200385.5|200235.5|23
1632425570000|2021-09-23 19:32:50|200385.6|200235.6|200383.8|200233.8|200386.2|200236.2|200383.2|200233.2|22
1632425580000|2021-09-23 19:33:00|200384|200234|200385.4|200235.4|200385.7|200235.7|200384|200234|11
1632425590000|2021-09-23 19:33:10|200385.5|200235.5|200383.7|200233.7|200385.9|200235.9|200382.7|200232.7|16
1632425600000|2021-09-23 19:33:20|200383.9|200233.9|200386.2|200236.2|200387.5|200237.5|200382.7|200232.7|25
1632425610000|2021-09-23 19:33:30|200386.6|200236.6|200386.1|200236.1|200390.8|200240.8|200385|200235|28
1632425620000|2021-09-23 19:33:40|200386.3|200236.3|200383.9|200233.9|200386.7|200236.7|200380.9|200230.9|18
1632425630000|2021-09-23 19:33:50|200383.4|200233.4|200382.3|200232.3|200384.3|200234.3|200380|200230|21
1632425640000|2021-09-23 19:34:00|200382.4|200232.4|200375.6|200225.6|200383.6|200233.6|200375.4|200225.4|31
1632425650000|2021-09-23 19:34:10|200376.1|200226.1|200362.8|200212.8|200376.9|200226.9|200359.2|200209.2|23
1632425660000|2021-09-23 19:34:20|200362|200212|200363.7|200213.7|200365.5|200215.5|200358.7|200208.7|29
1632425670000|2021-09-23 19:34:30|200363.9|200213.9|200365.2|200215.2|200365.4|200215.4|200363.6|200213.6|23
1632425680000|2021-09-23 19:34:40|200365.3|200215.3|200384.9|200234.9|200385.2|200235.2|200359.8|200209.8|24
1632425690000|2021-09-23 19:34:50|200385.3|200235.3|200381.2|200231.2|200386.3|200236.3|200380.5|200230.5|18
1632425700000|2021-09-23 19:35:00|200381.6|200231.6|200379.3|200229.3|200381.8|200231.8|200379.2|200229.2|13
1632425710000|2021-09-23 19:35:10|200379|200229|200376.5|200226.5|200379.6|200229.6|200374|200224|26
1632425720000|2021-09-23 19:35:20|200376.4|200226.4|200378.3|200228.3|200380.3|200230.3|200376.4|200226.4|22
1632425730000|2021-09-23 19:35:30|200378.2|200228.2|200375.1|200225.1|200379.7|200229.7|200374.7|200224.7|22
1632425740000|2021-09-23 19:35:40|200374.9|200224.9|200362.9|200212.9|200375.5|200225.5|200358.7|200208.7|26
1632425750000|2021-09-23 19:35:50|200362.7|200212.7|200375.4|200225.4|200376|200226|200362.7|200212.7|33
1632425760000|2021-09-23 19:36:00|200414.1|200264.1|200422|200272|200425.7|200275.7|200414.1|200264.1|27
1632425770000|2021-09-23 19:36:10|200421.2|200271.2|200420.3|200270.3|200421.7|200271.7|200419.3|200269.3|18
1632425780000|2021-09-23 19:36:20|200421|200271|200426|200276|200427|200277|200420.9|200270.9|20
1632425790000|2021-09-23 19:36:30|200425.9|200275.9|200427.3|200277.3|200427.6|200277.6|200424|200274|16
1632425800000|2021-09-23 19:36:40|200427.5|200277.5|200429|200279|200430.4|200280.4|200425.8|200275.8|12
1632425810000|2021-09-23 19:36:50|200428.3|200278.3|200428.1|200278.1|200428.9|200278.9|200426.8|200276.8|17
1632425820000|2021-09-23 19:37:00|200428.5|200278.5|200428|200278|200429.6|200279.6|200424.3|200274.3|20
1632425830000|2021-09-23 19:37:10|200428.1|200278.1|200459.9|200309.9|200461.9|200311.9|200427.9|200277.9|24
1632425840000|2021-09-23 19:37:20|200459.5|200309.5|200459.1|200309.1|200461.8|200311.8|200456.7|200306.7|16
1632425850000|2021-09-23 19:37:30|200459.7|200309.7|200458.9|200308.9|200462|200312|200458.6|200308.6|24
1632425860000|2021-09-23 19:37:40|200458.6|200308.6|200458.4|200308.4|200458.8|200308.8|200457.3|200307.3|18
1632425870000|2021-09-23 19:37:50|200458.1|200308.1|200459.2|200309.2|200459.6|200309.6|200458.1|200308.1|19
1632425880000|2021-09-23 19:38:00|200459.1|200309.1|200460.6|200310.6|200460.9|200310.9|200457.9|200307.9|14
1632425890000|2021-09-23 19:38:10|200460.7|200310.7|200452.4|200302.4|200463.3|200313.3|200449.8|200299.8|19
1632425900000|2021-09-23 19:38:20|200453|200303|200453.1|200303.1|200453.2|200303.2|200452.2|200302.2|17
1632425910000|2021-09-23 19:38:30|200449.6|200299.6|200448.3|200298.3|200450.1|200300.1|200448.3|200298.3|21
1632425920000|2021-09-23 19:38:40|200448.5|200298.5|200450.7|200300.7|200452.4|200302.4|200448.5|200298.5|16
1632425930000|2021-09-23 19:38:50|200450.6|200300.6|200440.4|200290.4|200451.8|200301.8|200438.2|200288.2|32
1632425940000|2021-09-23 19:39:00|200439.2|200289.2|200441.4|200291.4|200444.3|200294.3|200439.2|200289.2|22
1632425950000|2021-09-23 19:39:10|200442|200292|200441.3|200291.3|200442|200292|200439.9|200289.9|27
1632425960000|2021-09-23 19:39:20|200441|200291|200440.6|200290.6|200441.7|200291.7|200440.3|200290.3|16
1632425970000|2021-09-23 19:39:30|200440.8|200290.8|200441.5|200291.5|200442.7|200292.7|200440.8|200290.8|21
1632425980000|2021-09-23 19:39:40|200442.2|200292.2|200440.7|200290.7|200442.6|200292.6|200439.4|200289.4|23
1632425990000|2021-09-23 19:39:50|200440.6|200290.6|200440.4|200290.4|200440.7|200290.7|200438.9|200288.9|14
1632426000000|2021-09-23 19:40:00|200443.4|200293.4|200441.8|200291.8|200443.7|200293.7|200441.7|200291.7|28
1632426010000|2021-09-23 19:40:10|200441.4|200291.4|200457.5|200307.5|200462.5|200312.5|200441.4|200291.4|26
1632426020000|2021-09-23 19:40:20|200457.1|200307.1|200455.3|200305.3|200458.1|200308.1|200455.1|200305.1|25
1632426030000|2021-09-23 19:40:30|200457.9|200307.9|200458.4|200308.4|200458.7|200308.7|200457|200307|24
1632426040000|2021-09-23 19:40:40|200457.9|200307.9|200455.6|200305.6|200458.8|200308.8|200455.6|200305.6|22
1632426050000|2021-09-23 19:40:50|200456.5|200306.5|200456.6|200306.6|200457.5|200307.5|200456.1|200306.1|14
1632426060000|2021-09-23 19:41:00|200456.5|200306.5|200456.4|200306.4|200456.9|200306.9|200456.3|200306.3|16
1632426070000|2021-09-23 19:41:10|200456.2|200306.2|200456.4|200306.4|200456.9|200306.9|200455.6|200305.6|12
1632426080000|2021-09-23 19:41:20|200456.1|200306.1|200455.7|200305.7|200456.8|200306.8|200453.6|200303.6|25
1632426090000|2021-09-23 19:41:30|200455.8|200305.8|200455|200305|200456.5|200306.5|200453.2|200303.2|19
1632426100000|2021-09-23 19:41:40|200455.1|200305.1|200439.2|200289.2|200455.5|200305.5|200436|200286|29
1632426110000|2021-09-23 19:41:50|200439.1|200289.1|200438.1|200288.1|200439.1|200289.1|200433|200283|20
1632426120000|2021-09-23 19:42:00|200438.4|200288.4|200434.7|200284.7|200438.4|200288.4|200433.7|200283.7|18
1632426130000|2021-09-23 19:42:10|200435|200285|200436.3|200286.3|200436.7|200286.7|200432.9|200282.9|12
1632426140000|2021-09-23 19:42:20|200435.6|200285.6|200435|200285|200435.6|200285.6|200430.5|200280.5|15
1632426150000|2021-09-23 19:42:30|200435.3|200285.3|200430.9|200280.9|200435.3|200285.3|200430.7|200280.7|15
1632426160000|2021-09-23 19:42:40|200430.5|200280.5|200432.3|200282.3|200435.1|200285.1|200430.5|200280.5|16
1632426170000|2021-09-23 19:42:50|200432.5|200282.5|200432.3|200282.3|200433.8|200283.8|200431.3|200281.3|18
1632426180000|2021-09-23 19:43:00|200432.5|200282.5|200438.5|200288.5|200447.6|200297.6|200432.4|200282.4|23
1632426190000|2021-09-23 19:43:10|200437.9|200287.9|200438.5|200288.5|200440.7|200290.7|200436.8|200286.8|14
1632426200000|2021-09-23 19:43:20|200438.4|200288.4|200435.9|200285.9|200438.8|200338.9|200384.9|200285.9|17
1632426210000|2021-09-23 19:43:30|200435.8|200285.8|200387.5|200337.5|200440.2|200337.5|200384.9|200285.8|23
1632426220000|2021-09-23 19:43:40|200438.2|200288.2|200436.7|200286.7|200438.2|200288.2|200433.6|200283.6|14
1632426230000|2021-09-23 19:43:50|200436.2|200286.2|200437.5|200287.5|200439.3|200289.3|200435.5|200285.5|21
1632426240000|2021-09-23 19:44:00|200437.7|200287.7|200423.9|200273.9|200437.7|200287.7|200411.3|200261.3|24
1632426250000|2021-09-23 19:44:10|200420.2|200270.2|200419.8|200269.8|200423.3|200273.3|200419.5|200269.5|23
1632426260000|2021-09-23 19:44:20|200419.7|200269.7|200416.4|200266.4|200423.6|200273.6|200415|200265|36
1632426270000|2021-09-23 19:44:30|200417.2|200267.2|200422.5|200272.5|200422.5|200272.5|200413.9|200263.9|27
1632426280000|2021-09-23 19:44:40|200421|200271|200423.7|200273.7|200424.1|200274.1|200421|200271|19
1632426290000|2021-09-23 19:44:50|200423.8|200273.8|200424.7|200274.7|200426.6|200276.6|200421.3|200271.3|27
1632426300000|2021-09-23 19:45:00|200428.9|200278.9|200429.5|200279.5|200435.8|200285.8|200424.9|200274.9|26
1632426310000|2021-09-23 19:45:10|200429.4|200279.4|200430.1|200280.1|200431.9|200281.9|200428.2|200278.2|19
1632426320000|2021-09-23 19:45:20|200430.4|200280.4|200425.9|200275.9|200430.6|200280.6|200419.3|200269.3|25
1632426330000|2021-09-23 19:45:30|200426.1|200276.1|200422.1|200272.1|200426.1|200276.1|200422.1|200272.1|12
1632426340000|2021-09-23 19:45:40|200422.7|200272.7|200425.4|200275.4|200426.3|200276.3|200421.7|200271.7|11
1632426350000|2021-09-23 19:45:50|200424.6|200274.6|200421.6|200271.6|200426.5|200276.5|200421.6|200271.6|6
1632426360000|2021-09-23 19:46:00|200422.5|200272.5|200425.9|200275.9|200426.4|200276.4|200422.5|200272.5|11
1632426370000|2021-09-23 19:46:10|200425.7|200275.7|200448.6|200298.6|200448.9|200298.9|200425.2|200275.2|16
1632426380000|2021-09-23 19:46:20|200447|200297|200445.8|200295.8|200449.7|200299.7|200444.3|200294.3|24
1632426390000|2021-09-23 19:46:30|200444|200294|200447|200297|200447.8|200297.8|200444|200294|20
1632426400000|2021-09-23 19:46:40|200446.2|200296.2|200447.4|200297.4|200447.4|200297.4|200444.9|200294.9|15
1632426410000|2021-09-23 19:46:50|200447.2|200297.2|200456.1|200306.1|200459.7|200309.7|200447|200297|19
1632426420000|2021-09-23 19:47:00|200456.4|200306.4|200454.5|200304.5|200456.8|200306.8|200453.2|200303.2|26
1632426430000|2021-09-23 19:47:10|200454.2|200304.2|200456.1|200306.1|200457.8|200307.8|200449.9|200299.9|31
1632426440000|2021-09-23 19:47:20|200456.2|200306.2|200460.7|200310.7|200461.3|200311.3|200455.3|200305.3|18
1632426450000|2021-09-23 19:47:30|200456.2|200306.2|200459.2|200309.2|200461|200311|200454.9|200304.9|29
1632426460000|2021-09-23 19:47:40|200458.8|200308.8|200462.2|200312.2|200462.2|200312.2|200458.8|200308.8|19
1632426470000|2021-09-23 19:47:50|200461.3|200311.3|200460.2|200310.2|200462.7|200312.7|200460.1|200310.1|20
1632426480000|2021-09-23 19:48:00|200460.7|200310.7|200457.8|200307.8|200460.7|200310.7|200456.2|200306.2|26
1632426490000|2021-09-23 19:48:10|200456.2|200306.2|200459|200309|200461.3|200311.3|200456.2|200306.2|17
1632426500000|2021-09-23 19:48:20|200459.6|200309.6|200461|200311|200461|200311|200458.3|200308.3|29
1632426510000|2021-09-23 19:48:30|200461.3|200311.3|200462.7|200312.7|200462.9|200312.9|200461.3|200311.3|15
1632426520000|2021-09-23 19:48:40|200462.4|200312.4|200463|200313|200464.1|200314.1|200459.8|200309.8|24
1632426530000|2021-09-23 19:48:50|200462.6|200312.6|200461.6|200311.6|200462.6|200312.6|200461.3|200311.3|9
1632426540000|2021-09-23 19:49:00|200461.7|200311.7|200462|200312|200462|200312|200455|200305|16
1632426550000|2021-09-23 19:49:10|200461.5|200311.5|200461.5|200311.5|200462.6|200312.6|200458.2|200308.2|27
1632426560000|2021-09-23 19:49:20|200461.8|200311.8|200459.9|200309.9|200463.4|200313.4|200452.3|200302.3|28
1632426570000|2021-09-23 19:49:30|200459.8|200309.8|200464.2|200314.2|200465.3|200315.3|200457.9|200307.9|20
1632426580000|2021-09-23 19:49:40|200466.4|200316.4|200468.3|200318.3|200469.2|200319.2|200465.5|200315.5|19
1632426590000|2021-09-23 19:49:50|200468|200318|200467.4|200317.4|200468.8|200318.8|200465|200315|10
1632426600000|2021-09-23 19:50:00|200468.2|200318.2|200469.5|200319.5|200487|200337|200466.5|200316.5|34
1632426610000|2021-09-23 19:50:10|200470.1|200320.1|200469.4|200319.4|200470.4|200320.4|200468.3|200318.3|25
1632426620000|2021-09-23 19:50:20|200469.2|200319.2|200476.3|200326.3|200476.3|200326.3|200468.2|200318.2|27
1632426630000|2021-09-23 19:50:30|200475.8|200325.8|200463|200313|200477.3|200327.3|200463|200313|33
1632426640000|2021-09-23 19:50:40|200466.9|200316.9|200465.7|200315.7|200467.9|200317.9|200465.1|200315.1|20
1632426650000|2021-09-23 19:50:50|200465.1|200315.1|200465.7|200315.7|200466.4|200316.4|200464.7|200314.7|13
1632426660000|2021-09-23 19:51:00|200466.1|200316.1|200453.9|200303.9|200466.1|200316.1|200425|200275|28
1632426670000|2021-09-23 19:51:10|200454.9|200304.9|200455.1|200305.1|200456.1|200306.1|200451.7|200301.7|21
1632426680000|2021-09-23 19:51:20|200456.1|200306.1|200455.1|200305.1|200457.6|200307.6|200454.5|200304.5|20
1632426690000|2021-09-23 19:51:30|200456|200306|200457.3|200307.3|200457.9|200307.9|200453.2|200303.2|29
1632426700000|2021-09-23 19:51:40|200457.6|200307.6|200454|200304|200457.9|200307.9|200452.6|200302.6|25
1632426710000|2021-09-23 19:51:50|200453.9|200303.9|200453.6|200303.6|200455.5|200305.5|200452.4|200302.4|15
1632426720000|2021-09-23 19:52:00|200453.8|200303.8|200454.4|200304.4|200454.6|200304.6|200453.7|200303.7|11
1632426730000|2021-09-23 19:52:10|200455.1|200305.1|200454.3|200304.3|200455.1|200305.1|200453.7|200303.7|13
1632426740000|2021-09-23 19:52:20|200453.5|200303.5|200450.8|200300.8|200455.5|200305.5|200449|200299|17
1632426750000|2021-09-23 19:52:30|200438.6|200288.6|200430.7|200280.7|200438.6|200288.6|200427.5|200277.5|30
1632426760000|2021-09-23 19:52:40|200432|200282|200424.8|200274.8|200433.5|200283.5|200424.7|200274.7|23
1632426770000|2021-09-23 19:52:50|200428.2|200278.2|200430.2|200280.2|200432.3|200282.3|200426.9|200276.9|21
1632426780000|2021-09-23 19:53:00|200430.7|200280.7|200430|200280|200430.7|200280.7|200428.6|200278.6|12
1632426790000|2021-09-23 19:53:10|200430.3|200280.3|200432.6|200282.6|200435.5|200285.5|200430.3|200280.3|26
1632426800000|2021-09-23 19:53:20|200432.5|200282.5|200425.1|200275.1|200433|200283|200419.9|200269.9|29
1632426810000|2021-09-23 19:53:30|200425.8|200275.8|200423.6|200273.6|200426.7|200276.7|200420.2|200270.2|33
1632426820000|2021-09-23 19:53:40|200423.8|200273.8|200423.2|200273.2|200424.2|200274.2|200421.4|200271.4|28
1632426830000|2021-09-23 19:53:50|200423.1|200273.1|200420.3|200270.3|200424.1|200274.1|200420.3|200270.3|22
1632426840000|2021-09-23 19:54:00|200421.2|200271.2|200421.3|200271.3|200423.2|200273.2|200420.7|200270.7|33
1632426850000|2021-09-23 19:54:10|200420.5|200270.5|200417.2|200267.2|200421.1|200271.1|200413.9|200263.9|27
1632426860000|2021-09-23 19:54:20|200416.1|200266.1|200409.7|200259.7|200416.5|200266.5|200404.8|200254.8|30
1632426870000|2021-09-23 19:54:30|200410.2|200260.2|200409.8|200259.8|200410.8|200260.8|200408.3|200258.3|27
1632426880000|2021-09-23 19:54:40|200410.1|200260.1|200411.2|200261.2|200411.8|200261.8|200409.4|200259.4|16
1632426890000|2021-09-23 19:54:50|200411.1|200261.1|200407.7|200257.7|200411.1|200261.1|200406.6|200256.6|26
1632426900000|2021-09-23 19:55:00|200408.7|200258.7|200413.9|200263.9|200421.9|200271.9|200408.3|200258.3|24
1632426910000|2021-09-23 19:55:10|200415.8|200265.8|200415.8|200265.8|200418.7|200268.7|200415.4|200265.4|25
1632426920000|2021-09-23 19:55:20|200415.1|200265.1|200427.3|200277.3|200433.7|200283.7|200415.1|200265.1|25
1632426930000|2021-09-23 19:55:30|200424.9|200274.9|200416.9|200266.9|200425.9|200275.9|200413.9|200263.9|31
1632426940000|2021-09-23 19:55:40|200416.7|200266.7|200416.6|200266.6|200418|200268|200413.1|200263.1|29
1632426950000|2021-09-23 19:55:50|200417.1|200267.1|200416.7|200266.7|200420.1|200270.1|200415.3|200265.3|25
1632426960000|2021-09-23 19:56:00|200415.9|200265.9|200415.4|200265.4|200417.5|200267.5|200415.4|200265.4|23
1632426970000|2021-09-23 19:56:10|200416|200266|200402.6|200252.6|200416|200266|200400.2|200250.2|21
1632426980000|2021-09-23 19:56:20|200403.4|200253.4|200408.6|200258.6|200408.6|200258.6|200402.7|200252.7|24
1632426990000|2021-09-23 19:56:30|200408.7|200258.7|200409.9|200259.9|200409.9|200259.9|200406.9|200256.9|19
1632427000000|2021-09-23 19:56:40|200408.3|200258.3|200402.5|200252.5|200410.2|200260.2|200402.5|200252.5|21
1632427010000|2021-09-23 19:56:50|200403.9|200253.9|200404.4|200254.4|200407.5|200257.5|200403.7|200253.7|21
1632427020000|2021-09-23 19:57:00|200403.8|200253.8|200401.5|200251.5|200408.6|200258.6|200401.2|200251.2|23
1632427030000|2021-09-23 19:57:10|200401.4|200251.4|200401.2|200251.2|200402.5|200252.5|200400.4|200250.4|17
1632427040000|2021-09-23 19:57:20|200401|200251|200402.6|200252.6|200403.9|200253.9|200400.9|200250.9|20
1632427050000|2021-09-23 19:57:30|200403.6|200253.6|200359.3|200309.3|200403.6|200311.6|200358.1|200253.6|19
1632427060000|2021-09-23 19:57:40|200358.7|200308.7|200360.3|200310.3|200360.6|200310.6|200353.4|200303.4|24
1632427070000|2021-09-23 19:57:50|200357.6|200307.6|200384|200234|200387.4|200310|200333.8|200234|26
1632427080000|2021-09-23 19:58:00|200387.6|200237.6|200334.8|200284.8|200387.6|200288.7|200334.5|200237.6|23
1632427090000|2021-09-23 19:58:10|200334.9|200284.9|200388.6|200238.6|200388.6|200288.4|200334.5|200237.7|11
1632427100000|2021-09-23 19:58:20|200334.6|200284.6|200342.2|200292.2|200387.2|200292.8|200334.6|200234.6|23
1632427110000|2021-09-23 19:58:30|200343.2|200293.2|200390.9|200240.9|200391.1|200293.2|200340.1|200238.6|18
1632427120000|2021-09-23 19:58:40|200391|200241|200389.7|200239.7|200391.7|200241.7|200384.7|200234.7|26
1632427130000|2021-09-23 19:58:50|200389.8|200239.8|200389.1|200239.1|200390.5|200240.5|200387.2|200237.2|18
1632427140000|2021-09-23 19:59:00|200338.6|200288.6|200383.4|200233.4|200388.8|200288.6|200338.6|200233.4|23
1632427150000|2021-09-23 19:59:10|200383.3|200233.3|200388.3|200238.3|200391|200241|200382.7|200232.7|28
1632427160000|2021-09-23 19:59:20|200383.4|200233.4|200377.4|200227.4|200383.4|200233.4|200376.4|200226.4|22
1632427170000|2021-09-23 19:59:30|200375.9|200225.9|200377.2|200227.2|200379.5|200229.5|200374.9|200224.9|27
1632427180000|2021-09-23 19:59:40|200376.9|200226.9|200377.9|200227.9|200380.7|200230.7|200376.6|200226.6|26
1632427190000|2021-09-23 19:59:50|200377.4|200227.4|200376|200226|200382|200232|200366.5|200216.5|35
1632427200000|2021-09-23 20:00:00|200379.9|200229.9|200382.7|200232.7|200383.7|200233.7|200379.8|200229.8|32
1632427210000|2021-09-23 20:00:10|200383.6|200233.6|200420.4|200270.4|200426|200276|200383.6|200233.6|36
1632427220000|2021-09-23 20:00:20|200419.9|200269.9|200425.3|200275.3|200428.1|200278.1|200419.9|200269.9|22
1632427230000|2021-09-23 20:00:30|200424.2|200274.2|200416.1|200266.1|200424.2|200274.2|200413.7|200263.7|24
1632427240000|2021-09-23 20:00:40|200416.3|200266.3|200418.8|200268.8|200420.1|200270.1|200415.9|200265.9|23
1632427250000|2021-09-23 20:00:50|200419|200269|200425.8|200275.8|200426.6|200276.6|200402.7|200252.7|26
1632427260000|2021-09-23 20:01:00|200425.6|200275.6|200425.3|200275.3|200427.2|200277.2|200422.7|200272.7|29
1632427270000|2021-09-23 20:01:10|200425.8|200275.8|200427.5|200277.5|200427.5|200277.5|200423.7|200273.7|23
1632427280000|2021-09-23 20:01:20|200427.2|200277.2|200426.2|200276.2|200428.3|200278.3|200426.1|200276.1|18
1632427290000|2021-09-23 20:01:30|200427.6|200277.6|200430.4|200280.4|200431.5|200281.5|200425.3|200275.3|24
1632427300000|2021-09-23 20:01:40|200429.9|200279.9|200429.3|200279.3|200431.8|200281.8|200427.7|200277.7|17
1632427310000|2021-09-23 20:01:50|200428.7|200278.7|200426.8|200276.8|200429.5|200279.5|200426.8|200276.8|13
1632427320000|2021-09-23 20:02:00|200426.7|200276.7|200429.3|200279.3|200429.3|200279.3|200426.7|200276.7|16
1632427330000|2021-09-23 20:02:10|200428.4|200278.4|200429.1|200279.1|200430.2|200280.2|200426.7|200276.7|13
1632427340000|2021-09-23 20:02:20|200429.6|200279.6|200427|200277|200429.6|200279.6|200427|200277|18
1632427350000|2021-09-23 20:02:30|200427.9|200277.9|200446.5|200296.5|200446.5|200296.5|200427.9|200277.9|28
1632427360000|2021-09-23 20:02:40|200446.6|200296.6|200444|200294|200447|200297|200441.2|200291.2|18
1632427370000|2021-09-23 20:02:50|200444.2|200294.2|200438.3|200288.3|200444.9|200294.9|200437.1|200287.1|20
1632427380000|2021-09-23 20:03:00|200438.6|200288.6|200440.3|200290.3|200441.4|200291.4|200436.3|200286.3|19
1632427390000|2021-09-23 20:03:10|200440|200290|200438.5|200288.5|200440|200290|200437.5|200287.5|12
1632427400000|2021-09-23 20:03:20|200439|200289|200439.7|200289.7|200440.4|200290.4|200438.9|200288.9|16
1632427410000|2021-09-23 20:03:30|200439.5|200289.5|200439.5|200289.5|200440.1|200290.1|200437.7|200287.7|22
1632427420000|2021-09-23 20:03:40|200439.3|200289.3|200439.4|200289.4|200440.1|200290.1|200438.8|200288.8|10
1632427430000|2021-09-23 20:03:50|200437.5|200287.5|200440.6|200290.6|200440.6|200290.6|200437.5|200287.5|18
1632427440000|2021-09-23 20:04:00|200440.5|200290.5|200439.4|200289.4|200440.5|200290.5|200438.3|200288.3|18
1632427450000|2021-09-23 20:04:10|200439.1|200289.1|200427.7|200277.7|200449.2|200299.2|200425.4|200275.4|29
1632427460000|2021-09-23 20:04:20|200426.8|200276.8|200425.4|200275.4|200434.3|200284.3|200421.2|200271.2|27
1632427470000|2021-09-23 20:04:30|200426.5|200276.5|200429.5|200279.5|200429.5|200279.5|200425.3|200275.3|30
1632427480000|2021-09-23 20:04:40|200426.9|200276.9|200429.9|200279.9|200429.9|200279.9|200424.5|200274.5|23
1632427490000|2021-09-23 20:04:50|200430|200280|200429.3|200279.3|200430|200280|200427.2|200277.2|6
1632427500000|2021-09-23 20:05:00|200429|200279|200438.6|200288.6|200438.6|200288.6|200428.9|200278.9|16
1632427510000|2021-09-23 20:05:10|200438.5|200288.5|200435.2|200285.2|200438.8|200288.8|200431.9|200281.9|18
1632427520000|2021-09-23 20:05:20|200435.9|200285.9|200429.9|200279.9|200435.9|200285.9|200428.5|200278.5|28
1632427530000|2021-09-23 20:05:30|200429.7|200279.7|200430.2|200280.2|200438.9|200288.9|200429.1|200279.1|32
1632427540000|2021-09-23 20:05:40|200428.4|200278.4|200428.8|200278.8|200430.3|200280.3|200427.9|200277.9|22
1632427550000|2021-09-23 20:05:50|200428.5|200278.5|200431.1|200281.1|200432.1|200282.1|200427.2|200277.2|22
1632427560000|2021-09-23 20:06:00|200431.7|200281.7|200445.4|200295.4|200445.4|200295.4|200431.1|200281.1|29
1632427570000|2021-09-23 20:06:10|200446.4|200296.4|200446.9|200296.9|200447.3|200297.3|200442|200292|15
1632427580000|2021-09-23 20:06:20|200446.7|200296.7|200448.6|200298.6|200448.8|200298.8|200446.7|200296.7|11
1632427590000|2021-09-23 20:06:30|200445.6|200295.6|200441.7|200291.7|200447|200297|200441.7|200291.7|16
1632427600000|2021-09-23 20:06:40|200442|200292|200431.4|200281.4|200443.7|200293.7|200428|200278|32
1632427610000|2021-09-23 20:06:50|200433.1|200283.1|200430.2|200280.2|200434.9|200284.9|200429.6|200279.6|27
1632427620000|2021-09-23 20:07:00|200429.6|200279.6|200430.8|200280.8|200434.3|200284.3|200429.3|200279.3|26
1632427630000|2021-09-23 20:07:10|200430.2|200280.2|200429.3|200279.3|200431.4|200281.4|200429|200279|23
1632427640000|2021-09-23 20:07:20|200428.9|200278.9|200429.8|200279.8|200431|200281|200428.9|200278.9|24
1632427650000|2021-09-23 20:07:30|200433.6|200283.6|200432|200282|200433.8|200283.8|200430.7|200280.7|15
1632427660000|2021-09-23 20:07:40|200432.8|200282.8|200436.5|200286.5|200436.5|200286.5|200431.7|200281.7|14
1632427670000|2021-09-23 20:07:50|200437.4|200287.4|200441.6|200291.6|200442.4|200292.4|200431.9|200281.9|25
1632427680000|2021-09-23 20:08:00|200441.9|200291.9|200446.1|200296.1|200449.7|200299.7|200437.8|200287.8|19
1632427690000|2021-09-23 20:08:10|200447.9|200297.9|200448.5|200298.5|200448.6|200298.6|200446|200296|20
1632427700000|2021-09-23 20:08:20|200447.8|200297.8|200445.3|200295.3|200448.8|200298.8|200445.3|200295.3|8
1632427710000|2021-09-23 20:08:30|200444.8|200294.8|200437.6|200287.6|200446.9|200296.9|200436.8|200286.8|22
1632427720000|2021-09-23 20:08:40|200438|200288|200438.2|200288.2|200439.5|200289.5|200436.6|200286.6|12
1632427730000|2021-09-23 20:08:50|200438.3|200288.3|200439.2|200289.2|200439.2|200289.2|200434.3|200284.3|19
1632427740000|2021-09-23 20:09:00|200437.8|200287.8|200438.3|200288.3|200440.2|200290.2|200435.5|200285.5|27
1632427750000|2021-09-23 20:09:10|200438.6|200288.6|200448.8|200298.8|200449.1|200299.1|200436.3|200286.3|21
1632427760000|2021-09-23 20:09:20|200449|200299|200447|200297|200449.3|200299.3|200445|200295|11
1632427770000|2021-09-23 20:09:30|200447.5|200297.5|200450.2|200300.2|200453.9|200303.9|200444.3|200294.3|22
1632427780000|2021-09-23 20:09:40|200450|200300|200452.7|200302.7|200453.4|200303.4|200444.8|200294.8|22
1632427790000|2021-09-23 20:09:50|200449.3|200299.3|200450.9|200300.9|200452.5|200302.5|200449.3|200299.3|14
1632427800000|2021-09-23 20:10:00|200451.8|200301.8|200449.9|200299.9|200452.4|200302.4|200449.9|200299.9|16
1632427810000|2021-09-23 20:10:10|200450.1|200300.1|200455.7|200305.7|200455.7|200305.7|200448.8|200298.8|9
1632427820000|2021-09-23 20:10:20|200455.2|200305.2|200455.6|200305.6|200455.8|200305.8|200451|200301|25
1632427830000|2021-09-23 20:10:30|200455.4|200305.4|200454.6|200304.6|200455.4|200305.4|200452|200302|12
1632427840000|2021-09-23 20:10:40|200454.1|200304.1|200455.8|200305.8|200455.9|200305.9|200454.1|200304.1|12
1632427850000|2021-09-23 20:10:50|200455.7|200305.7|200451.5|200301.5|200455.8|200305.8|200450.1|200300.1|18
1632427860000|2021-09-23 20:11:00|200452.3|200302.3|200455.7|200305.7|200456.4|200306.4|200451.1|200301.1|17
1632427870000|2021-09-23 20:11:10|200455.5|200305.5|200455.4|200305.4|200455.6|200305.6|200450.8|200300.8|23
1632427880000|2021-09-23 20:11:20|200455.5|200305.5|200451.5|200301.5|200455.5|200305.5|200449.8|200299.8|21
1632427890000|2021-09-23 20:11:30|200451.6|200301.6|200450.6|200300.6|200451.6|200301.6|200450.6|200300.6|3
1632427900000|2021-09-23 20:11:40|200451.1|200301.1|200452.8|200302.8|200452.8|200302.8|200449.4|200299.4|10
1632427910000|2021-09-23 20:11:50|200452.6|200302.6|200448.9|200298.9|200453.6|200303.6|200448.9|200298.9|12
1632427920000|2021-09-23 20:12:00|200451.1|200301.1|200450.1|200300.1|200452.3|200302.3|200449.3|200299.3|10
1632427930000|2021-09-23 20:12:10|200450.4|200300.4|200449|200299|200451.9|200301.9|200449|200299|9
1632427940000|2021-09-23 20:12:20|200449.4|200299.4|200451.5|200301.5|200452.1|200302.1|200448.5|200298.5|20
1632427950000|2021-09-23 20:12:30|200452.7|200302.7|200452.5|200302.5|200452.7|200302.7|200451.7|200301.7|11
1632427960000|2021-09-23 20:12:40|200452.3|200302.3|200451.6|200301.6|200452.3|200302.3|200448.8|200298.8|9
1632427970000|2021-09-23 20:12:50|200451.7|200301.7|200452.8|200302.8|200453.1|200303.1|200448.9|200298.9|8
1632427980000|2021-09-23 20:13:00|200450.5|200300.5|200450.7|200300.7|200453.2|200303.2|200449.5|200299.5|10
1632427990000|2021-09-23 20:13:10|200451.2|200301.2|200452.1|200302.1|200452.7|200302.7|200451|200301|12
1632428000000|2021-09-23 20:13:20|200451.9|200301.9|200451.5|200301.5|200452.6|200302.6|200449.7|200299.7|6
1632428010000|2021-09-23 20:13:30|200451.9|200301.9|200452.5|200302.5|200452.5|200302.5|200450.6|200300.6|7
1632428020000|2021-09-23 20:13:40|200452.3|200302.3|200452.3|200302.3|200452.9|200302.9|200451.9|200301.9|5
1632428030000|2021-09-23 20:13:50|200452.7|200302.7|200451.1|200301.1|200454.6|200304.6|200451.1|200301.1|6
1632428040000|2021-09-23 20:14:00|200450.2|200300.2|200451.4|200301.4|200451.9|200301.9|200447.9|200297.9|14
1632428050000|2021-09-23 20:14:10|200451.2|200301.2|200449.7|200299.7|200451.9|200301.9|200448.9|200298.9|12
1632428060000|2021-09-23 20:14:20|200449.6|200299.6|200433.4|200283.4|200449.6|200299.6|200432.3|200282.3|19
1632428070000|2021-09-23 20:14:30|200433|200283|200430.4|200280.4|200433|200283|200428.8|200278.8|15
1632428080000|2021-09-23 20:14:40|200429.8|200279.8|200431.9|200281.9|200431.9|200281.9|200429.8|200279.8|16
1632428090000|2021-09-23 20:14:50|200432|200282|200433|200283|200436.2|200286.2|200430.6|200280.6|15
1632428100000|2021-09-23 20:15:00|200433.5|200283.5|200434.3|200284.3|200434.3|200284.3|200432.3|200282.3|10
1632428110000|2021-09-23 20:15:10|200434|200284|200432|200282|200434.7|200284.7|200430.7|200280.7|20
1632428120000|2021-09-23 20:15:20|200431.8|200281.8|200433.3|200283.3|200434.7|200284.7|200431.6|200281.6|15
1632428130000|2021-09-23 20:15:30|200432.8|200282.8|200433.8|200283.8|200434.4|200284.4|200432|200282|18
1632428140000|2021-09-23 20:15:40|200434.9|200284.9|200434.6|200284.6|200434.9|200284.9|200431.5|200281.5|19
1632428150000|2021-09-23 20:15:50|200434.3|200284.3|200430.2|200280.2|200435.1|200285.1|200430.1|200280.1|19
1632428160000|2021-09-23 20:16:00|200432.3|200282.3|200432.8|200282.8|200432.8|200282.8|200430.2|200280.2|25
1632428170000|2021-09-23 20:16:10|200431.9|200281.9|200429.9|200279.9|200433.6|200283.6|200429.9|200279.9|18
1632428180000|2021-09-23 20:16:20|200430.2|200280.2|200431.1|200281.1|200432.9|200282.9|200430.2|200280.2|13
1632428190000|2021-09-23 20:16:30|200430.7|200280.7|200432|200282|200433.1|200283.1|200430.7|200280.7|8
1632428200000|2021-09-23 20:16:40|200433.5|200283.5|200430.4|200280.4|200433.5|200283.5|200430|200280|19
1632428210000|2021-09-23 20:16:50|200431.5|200281.5|200447.5|200297.5|200447.8|200297.8|200431.3|200281.3|21
1632428220000|2021-09-23 20:17:00|200447.4|200297.4|200447.4|200297.4|200448.5|200298.5|200446.4|200296.4|18
1632428230000|2021-09-23 20:17:10|200447.1|200297.1|200444.8|200294.8|200447.1|200297.1|200444.8|200294.8|12
1632428240000|2021-09-23 20:17:20|200446.1|200296.1|200447|200297|200447.4|200297.4|200445.1|200295.1|13
1632428250000|2021-09-23 20:17:30|200446.9|200296.9|200445.7|200295.7|200447.2|200297.2|200445.6|200295.6|12
1632428260000|2021-09-23 20:17:40|200445.8|200295.8|200447|200297|200447|200297|200445.4|200295.4|15
1632428270000|2021-09-23 20:17:50|200446.6|200296.6|200456.4|200306.4|200458.6|200308.6|200444.7|200294.7|18
1632428280000|2021-09-23 20:18:00|200457|200307|200454.9|200304.9|200458.3|200308.3|200454.1|200304.1|15
1632428290000|2021-09-23 20:18:10|200454.5|200304.5|200458.2|200308.2|200459.9|200309.9|200454.4|200304.4|11
1632428300000|2021-09-23 20:18:20|200458.3|200308.3|200459.2|200309.2|200460.2|200310.2|200458.2|200308.2|21
1632428310000|2021-09-23 20:18:30|200458.5|200308.5|200458.5|200308.5|200458.6|200308.6|200458.1|200308.1|8
1632428320000|2021-09-23 20:18:40|200458.4|200308.4|200452.3|200302.3|200465.2|200315.2|200452.3|200302.3|20
1632428330000|2021-09-23 20:18:50|200451.8|200301.8|200474|200324|200476.1|200326.1|200451.8|200301.8|27
1632428340000|2021-09-23 20:19:00|200469.1|200319.1|200464.7|200314.7|200476.5|200326.5|200461.7|200311.7|31
1632428350000|2021-09-23 20:19:10|200466.3|200316.3|200467.2|200317.2|200471.5|200321.5|200457.3|200307.3|25
1632428360000|2021-09-23 20:19:20|200466.9|200316.9|200468.9|200318.9|200468.9|200318.9|200466.9|200316.9|16
1632428370000|2021-09-23 20:19:30|200472.2|200322.2|200474.3|200324.3|200475.6|200325.6|200469.5|200319.5|17
1632428380000|2021-09-23 20:19:40|200473.9|200323.9|200460.6|200310.6|200473.9|200323.9|200458.7|200308.7|19
1632428390000|2021-09-23 20:19:50|200461.5|200311.5|200469.3|200319.3|200469.4|200319.4|200458.7|200308.7|25
1632428400000|2021-09-23 20:20:00|200471.9|200321.9|200472.8|200322.8|200474.1|200324.1|200467.3|200317.3|23
1632428410000|2021-09-23 20:20:10|200469.9|200319.9|200471.2|200321.2|200472.1|200322.1|200469.9|200319.9|15
1632428420000|2021-09-23 20:20:20|200470.9|200320.9|200471.4|200321.4|200472|200322|200470.9|200320.9|10
1632428430000|2021-09-23 20:20:30|200471.5|200321.5|200472.7|200322.7|200473.1|200323.1|200471.5|200321.5|12
1632428440000|2021-09-23 20:20:40|200472.9|200322.9|200473.1|200323.1|200473.6|200323.6|200472.9|200322.9|11
1632428450000|2021-09-23 20:20:50|200473.4|200323.4|200474.2|200324.2|200474.2|200324.2|200472.8|200322.8|7
1632428460000|2021-09-23 20:21:00|200474.1|200324.1|200471.7|200321.7|200474.1|200324.1|200469.7|200319.7|16
1632428470000|2021-09-23 20:21:10|200471.4|200321.4|200474.2|200324.2|200474.2|200324.2|200470.6|200320.6|9
1632428480000|2021-09-23 20:21:20|200474.1|200324.1|200467.2|200317.2|200474.1|200324.1|200466.9|200316.9|10
1632428490000|2021-09-23 20:21:30|200468.1|200318.1|200455.8|200305.8|200470.6|200320.6|200455.8|200305.8|19
1632428500000|2021-09-23 20:21:40|200457.6|200307.6|200456.1|200306.1|200459.2|200309.2|200453.2|200303.2|21
1632428510000|2021-09-23 20:21:50|200457.3|200307.3|200453.9|200303.9|200457.4|200307.4|200449.5|200299.5|28
1632428520000|2021-09-23 20:22:00|200454.3|200304.3|200454|200304|200456.7|200306.7|200451.2|200301.2|27
1632428530000|2021-09-23 20:22:10|200454.4|200304.4|200455.2|200305.2|200456.5|200306.5|200452.8|200302.8|26
1632428540000|2021-09-23 20:22:20|200455.4|200305.4|200452.2|200302.2|200455.4|200305.4|200450.3|200300.3|32
1632428550000|2021-09-23 20:22:30|200452.6|200302.6|200461.1|200311.1|200461.1|200311.1|200451.9|200301.9|27
1632428560000|2021-09-23 20:22:40|200461.3|200311.3|200459.2|200309.2|200462.1|200312.1|200457|200307|22
1632428570000|2021-09-23 20:22:50|200459.3|200309.3|200457.1|200307.1|200461.9|200311.9|200456.6|200306.6|20
1632428580000|2021-09-23 20:23:00|200459.7|200309.7|200461.2|200311.2|200463.2|200313.2|200458.6|200308.6|24
1632428590000|2021-09-23 20:23:10|200460.9|200310.9|200465|200315|200465|200315|200459.5|200309.5|20
1632428600000|2021-09-23 20:23:20|200473|200323|200475.7|200325.7|200478.9|200328.9|200472.6|200322.6|23
1632428610000|2021-09-23 20:23:30|200476.3|200326.3|200474.9|200324.9|200477.6|200327.6|200473.9|200323.9|9
1632428620000|2021-09-23 20:23:40|200475.2|200325.2|200477.3|200327.3|200477.3|200327.3|200472.9|200322.9|10
1632428630000|2021-09-23 20:23:50|200478.1|200328.1|200473.7|200323.7|200478.1|200328.1|200473.5|200323.5|13
1632428640000|2021-09-23 20:24:00|200475.9|200325.9|200476.6|200326.6|200477.3|200327.3|200470.5|200320.5|17
1632428650000|2021-09-23 20:24:10|200475.1|200325.1|200512.2|200362.2|200512.2|200362.2|200475.1|200325.1|33
1632428660000|2021-09-23 20:24:20|200512.4|200362.4|200511.7|200361.7|200515.9|200365.9|200510.4|200360.4|27
1632428670000|2021-09-23 20:24:30|200511.9|200361.9|200512.6|200362.6|200516.2|200366.2|200511.3|200361.3|20
1632428680000|2021-09-23 20:24:40|200513.1|200363.1|200509.9|200359.9|200516.8|200366.8|200509.9|200359.9|21
1632428690000|2021-09-23 20:24:50|200510.7|200360.7|200510.8|200360.8|200513.7|200363.7|200510.7|200360.7|18
1632428700000|2021-09-23 20:25:00|200511.2|200361.2|200511.5|200361.5|200513.5|200363.5|200510.1|200360.1|13
1632428710000|2021-09-23 20:25:10|200510.6|200360.6|200509.8|200359.8|200512.5|200362.5|200508.9|200358.9|12
1632428720000|2021-09-23 20:25:20|200509.4|200359.4|200508.1|200358.1|200510.5|200360.5|200507.1|200357.1|15
1632428730000|2021-09-23 20:25:30|200508.5|200358.5|200508.5|200358.5|200509|200359|200507.4|200357.4|12
1632428740000|2021-09-23 20:25:40|200509|200359|200510.1|200360.1|200511.5|200361.5|200508.1|200358.1|17
1632428750000|2021-09-23 20:25:50|200510.8|200360.8|200509.5|200359.5|200512.3|200362.3|200509.5|200359.5|10
1632428760000|2021-09-23 20:26:00|200509.6|200359.6|200499.8|200349.8|200510.8|200360.8|200499.8|200349.8|16
1632428770000|2021-09-23 20:26:10|200500.2|200350.2|200495.1|200345.1|200506.9|200356.9|200491.8|200341.8|23
1632428780000|2021-09-23 20:26:20|200495.6|200345.6|200508|200358|200513.8|200363.8|200495.5|200345.5|29
1632428790000|2021-09-23 20:26:30|200507.7|200357.7|200501.3|200351.3|200507.7|200357.7|200501.3|200351.3|21
1632428800000|2021-09-23 20:26:40|200502.1|200352.1|200506.9|200356.9|200508.1|200358.1|200500.5|200350.5|23
1632428810000|2021-09-23 20:26:50|200504.4|200354.4|200503.4|200353.4|200507.4|200357.4|200500.7|200350.7|18
1632428820000|2021-09-23 20:27:00|200503.6|200353.6|200503.2|200353.2|200506|200356|200502|200352|20
1632428830000|2021-09-23 20:27:10|200503.6|200353.6|200492.3|200342.3|200503.6|200353.6|200491.5|200341.5|23
1632428840000|2021-09-23 20:27:20|200489.7|200339.7|200499.4|200349.4|200501.8|200351.8|200487.9|200337.9|18
1632428850000|2021-09-23 20:27:30|200495.6|200345.6|200501.5|200351.5|200505.8|200355.8|200495.6|200345.6|20
1632428860000|2021-09-23 20:27:40|200502.4|200352.4|200505.8|200355.8|200507.7|200357.7|200501.1|200351.1|20
1632428870000|2021-09-23 20:27:50|200506|200356|200505.7|200355.7|200509|200359|200499.6|200349.6|22
1632428880000|2021-09-23 20:28:00|200504.4|200354.4|200502.5|200352.5|200506.9|200356.9|200501.4|200351.4|22
1632428890000|2021-09-23 20:28:10|200502.8|200352.8|200507.7|200357.7|200507.7|200357.7|200496.3|200346.3|22
1632428900000|2021-09-23 20:28:20|200507.8|200357.8|200494.7|200344.7|200507.8|200357.8|200491.7|200341.7|20
1632428910000|2021-09-23 20:28:30|200487.8|200337.8|200477.9|200327.9|200504.5|200354.5|200476.3|200326.3|14
1632428920000|2021-09-23 20:28:40|200473.4|200323.4|200490.3|200340.3|200490.7|200340.7|200472.3|200322.3|11
1632428930000|2021-09-23 20:28:50|200490.5|200340.5|200492.4|200342.4|200497.7|200347.7|200485.6|200335.6|20
1632428940000|2021-09-23 20:29:00|200491.1|200341.1|200495.7|200345.7|200499.5|200349.5|200491.1|200341.1|28
1632428950000|2021-09-23 20:29:10|200495.9|200345.9|200496.8|200346.8|200507.4|200357.4|200494.2|200344.2|32
1632428960000|2021-09-23 20:29:20|200496.7|200346.7|200498.9|200348.9|200501.8|200351.8|200492.5|200342.5|23
1632428970000|2021-09-23 20:29:30|200501|200351|200493.6|200343.6|200501.6|200351.6|200493.6|200343.6|15
1632428980000|2021-09-23 20:29:40|200496.3|200346.3|200499.3|200349.3|200499.3|200349.3|200495.9|200345.9|15
1632428990000|2021-09-23 20:29:50|200499.1|200349.1|200494.3|200344.3|200501|200351|200494.3|200344.3|19
1632429000000|2021-09-23 20:30:00|200498|200348|200502.7|200352.7|200508.2|200358.2|200498|200348|31
1632429010000|2021-09-23 20:30:10|200503.6|200353.6|200512.5|200362.5|200512.5|200362.5|200502.3|200352.3|18
1632429020000|2021-09-23 20:30:20|200512.8|200362.8|200512.8|200362.8|200513.6|200363.6|200511.1|200361.1|18
1632429030000|2021-09-23 20:30:30|200512.9|200362.9|200514.1|200364.1|200515|200365|200512.5|200362.5|18
1632429040000|2021-09-23 20:30:40|200513.9|200363.9|200507.8|200357.8|200514.6|200364.6|200505.3|200355.3|23
1632429050000|2021-09-23 20:30:50|200507.5|200357.5|200507.7|200357.7|200509.5|200359.5|200506.1|200356.1|18
1632429060000|2021-09-23 20:31:00|200508.3|200358.3|200509.5|200359.5|200509.9|200359.9|200506.3|200356.3|19
1632429070000|2021-09-23 20:31:10|200507.9|200357.9|200505.4|200355.4|200510.1|200360.1|200505.1|200355.1|22
1632429080000|2021-09-23 20:31:20|200504.9|200354.9|200508.8|200358.8|200510.9|200360.9|200504.2|200354.2|24
1632429090000|2021-09-23 20:31:30|200510.3|200360.3|200507|200357|200510.3|200360.3|200507|200357|13
1632429100000|2021-09-23 20:31:40|200506.5|200356.5|200510.2|200360.2|200513.2|200363.2|200506.5|200356.5|19
1632429110000|2021-09-23 20:31:50|200510.6|200360.6|200512.4|200362.4|200512.4|200362.4|200506.9|200356.9|25
1632429120000|2021-09-23 20:32:00|200514.2|200364.2|200510|200360|200514.2|200364.2|200509.8|200359.8|9
1632429130000|2021-09-23 20:32:10|200510.7|200360.7|200510.6|200360.6|200511.2|200361.2|200508.5|200358.5|16
1632429140000|2021-09-23 20:32:20|200510.5|200360.5|200507.6|200357.6|200511.4|200361.4|200507.6|200357.6|14
1632429150000|2021-09-23 20:32:30|200508.3|200358.3|200513.6|200363.6|200513.6|200363.6|200507.9|200357.9|17
1632429160000|2021-09-23 20:32:40|200513.1|200363.1|200513.9|200363.9|200515.4|200365.4|200508.3|200358.3|18
1632429170000|2021-09-23 20:32:50|200513.1|200363.1|200511.5|200361.5|200513.1|200363.1|200508.1|200358.1|17
1632429180000|2021-09-23 20:33:00|200512|200362|200516.6|200366.6|200517.1|200367.1|200511.1|200361.1|14
1632429190000|2021-09-23 20:33:10|200516.5|200366.5|200512.4|200362.4|200516.7|200366.7|200511.2|200361.2|8
1632429200000|2021-09-23 20:33:20|200511.9|200361.9|200514.3|200364.3|200514.3|200364.3|200507.7|200357.7|10
1632429210000|2021-09-23 20:33:30|200513.7|200363.7|200510.6|200360.6|200513.7|200363.7|200510.1|200360.1|9
1632429220000|2021-09-23 20:33:40|200511.5|200361.5|200516.1|200366.1|200516.1|200366.1|200507.6|200357.6|11
1632429230000|2021-09-23 20:33:50|200514.8|200364.8|200507.4|200357.4|200514.8|200364.8|200506|200356|11
1632429240000|2021-09-23 20:34:00|200511.5|200361.5|200492.6|200342.6|200511.5|200361.5|200492.5|200342.5|30
1632429250000|2021-09-23 20:34:10|200494.7|200344.7|200503.4|200353.4|200512.7|200362.7|200494.7|200344.7|30
1632429260000|2021-09-23 20:34:20|200505.6|200355.6|200506.4|200356.4|200510|200360|200503.7|200353.7|22
1632429270000|2021-09-23 20:34:30|200508.4|200358.4|200511.4|200361.4|200513.2|200363.2|200508.4|200358.4|12
1632429280000|2021-09-23 20:34:40|200513.1|200363.1|200512.8|200362.8|200513.1|200363.1|200510.3|200360.3|9
1632429290000|2021-09-23 20:34:50|200509.3|200359.3|200513.1|200363.1|200513.9|200363.9|200507.8|200357.8|16
1632429300000|2021-09-23 20:35:00|200512.2|200362.2|200513.8|200363.8|200514.1|200364.1|200505.5|200355.5|24
1632429310000|2021-09-23 20:35:10|200512.5|200362.5|200513|200363|200515.8|200365.8|200512.5|200362.5|18
1632429320000|2021-09-23 20:35:20|200513.1|200363.1|200510.8|200360.8|200515.9|200365.9|200507.9|200357.9|15
1632429330000|2021-09-23 20:35:30|200511.7|200361.7|200517.9|200367.9|200520.5|200370.5|200509.6|200359.6|15
1632429340000|2021-09-23 20:35:40|200513.9|200363.9|200517.8|200367.8|200517.9|200367.9|200509|200359|22
1632429350000|2021-09-23 20:35:50|200516.9|200366.9|200514.8|200364.8|200519.4|200369.4|200514.8|200364.8|29
1632429360000|2021-09-23 20:36:00|200514.4|200364.4|200519.2|200369.2|200520|200370|200514.4|200364.4|23
1632429370000|2021-09-23 20:36:10|200516.9|200366.9|200518|200368|200522|200372|200515.7|200365.7|19
1632429380000|2021-09-23 20:36:20|200517.9|200367.9|200520.9|200370.9|200521.5|200371.5|200517.7|200367.7|22
1632429390000|2021-09-23 20:36:30|200521.4|200371.4|200518.2|200368.2|200523.1|200373.1|200518.2|200368.2|16
1632429400000|2021-09-23 20:36:40|200519.1|200369.1|200523.4|200373.4|200525|200375|200516.7|200366.7|24
1632429410000|2021-09-23 20:36:50|200522.3|200372.3|200522.9|200372.9|200523.7|200373.7|200520.8|200370.8|21
1632429420000|2021-09-23 20:37:00|200521.5|200371.5|200520.3|200370.3|200522.2|200372.2|200518.6|200368.6|13
1632429430000|2021-09-23 20:37:10|200520|200370|200518.8|200368.8|200524|200374|200518.8|200368.8|16
1632429440000|2021-09-23 20:37:20|200520.5|200370.5|200549.8|200399.8|200554.3|200404.3|200515.4|200365.4|23
1632429450000|2021-09-23 20:37:30|200549.5|200399.5|200549.6|200399.6|200550.5|200400.5|200547|200397|29
1632429460000|2021-09-23 20:37:40|200550.4|200400.4|200545.8|200395.8|200551.3|200401.3|200545.8|200395.8|19
1632429470000|2021-09-23 20:37:50|200545.2|200395.2|200549.9|200399.9|200550.3|200400.3|200543.1|200393.1|15
1632429480000|2021-09-23 20:38:00|200549.6|200399.6|200552.3|200402.3|200554.3|200404.3|200547.3|200397.3|25
1632429490000|2021-09-23 20:38:10|200554.5|200404.5|200545.8|200395.8|200555.3|200405.3|200543.2|200393.2|29
1632429500000|2021-09-23 20:38:20|200548.2|200398.2|200549|200399|200551.7|200401.7|200547.2|200397.2|23
1632429510000|2021-09-23 20:38:30|200548.7|200398.7|200550.5|200400.5|200550.5|200400.5|200547.3|200397.3|9
1632429520000|2021-09-23 20:38:40|200550.2|200400.2|200552.1|200402.1|200553|200403|200548.8|200398.8|14
1632429530000|2021-09-23 20:38:50|200552.4|200402.4|200549.5|200399.5|200552.4|200402.4|200549.2|200399.2|15
1632429540000|2021-09-23 20:39:00|200552.7|200402.7|200553.2|200403.2|200559.5|200409.5|200546|200396|24
1632429550000|2021-09-23 20:39:10|200553.3|200403.3|200554.7|200404.7|200556.1|200406.1|200550.7|200400.7|14
1632429560000|2021-09-23 20:39:20|200554.4|200404.4|200550.6|200400.6|200556.1|200406.1|200550.2|200400.2|20
1632429570000|2021-09-23 20:39:30|200551.9|200401.9|200550.4|200400.4|200552.8|200402.8|200549.5|200399.5|15
1632429580000|2021-09-23 20:39:40|200551|200401|200546.7|200396.7|200551|200401|200546.7|200396.7|9
1632429590000|2021-09-23 20:39:50|200547.2|200397.2|200553.7|200403.7|200554.2|200404.2|200547.2|200397.2|11
1632429600000|2021-09-23 20:40:00|200550.9|200400.9|200550.1|200400.1|200557.5|200407.5|200550.1|200400.1|17
1632429610000|2021-09-23 20:40:10|200552.7|200402.7|200552.8|200402.8|200555.3|200405.3|200550.5|200400.5|14
1632429620000|2021-09-23 20:40:20|200552.9|200402.9|200560.3|200410.3|200560.3|200410.3|200552.9|200402.9|21
1632429630000|2021-09-23 20:40:30|200558|200408|200559.3|200409.3|200563.6|200413.6|200553.2|200403.2|23
1632429640000|2021-09-23 20:40:40|200559.4|200409.4|200556|200406|200559.4|200409.4|200555.8|200405.8|11
1632429650000|2021-09-23 20:40:50|200556.5|200406.5|200554.5|200404.5|200559.3|200409.3|200554.5|200404.5|14
1632429660000|2021-09-23 20:41:00|200554.8|200404.8|200557.8|200407.8|200559.5|200409.5|200549.9|200399.9|20
1632429670000|2021-09-23 20:41:10|200557.6|200407.6|200557.1|200407.1|200566|200416|200557.1|200407.1|15
1632429680000|2021-09-23 20:41:20|200560.1|200410.1|200560.6|200410.6|200564.1|200414.1|200559.2|200409.2|9
1632429690000|2021-09-23 20:41:30|200562.3|200412.3|200556.3|200406.3|200562.3|200412.3|200556.3|200406.3|13
1632429700000|2021-09-23 20:41:40|200556.8|200406.8|200555.9|200405.9|200561.8|200411.8|200550.4|200400.4|18
1632429710000|2021-09-23 20:41:50|200555.2|200405.2|200556.4|200406.4|200561|200411|200555.2|200405.2|21
1632429720000|2021-09-23 20:42:00|200556|200406|200557.9|200407.9|200560.5|200410.5|200555.5|200405.5|22
1632429730000|2021-09-23 20:42:10|200557.6|200407.6|200552.4|200402.4|200558.1|200408.1|200548.6|200398.6|29
1632429740000|2021-09-23 20:42:20|200551.5|200401.5|200549.9|200399.9|200557.8|200407.8|200547|200397|30
1632429750000|2021-09-23 20:42:30|200550.2|200400.2|200552|200402|200553|200403|200547.8|200397.8|20
1632429760000|2021-09-23 20:42:40|200553.1|200403.1|200548.6|200398.6|200553.2|200403.2|200547.8|200397.8|24
1632429770000|2021-09-23 20:42:50|200547.7|200397.7|200547.2|200397.2|200549.5|200399.5|200546.9|200396.9|23
1632429780000|2021-09-23 20:43:00|200548.2|200398.2|200553.9|200403.9|200560.1|200410.1|200548.2|200398.2|18
1632429790000|2021-09-23 20:43:10|200558.4|200408.4|200557.9|200407.9|200559.1|200409.1|200554.9|200404.9|23
1632429800000|2021-09-23 20:43:20|200558|200408|200559.8|200409.8|200560.4|200410.4|200556.7|200406.7|20
1632429810000|2021-09-23 20:43:30|200560.5|200410.5|200552|200402|200560.5|200410.5|200551.6|200401.6|14
1632429820000|2021-09-23 20:43:40|200551.3|200401.3|200552.5|200402.5|200554.4|200404.4|200551.3|200401.3|7
1632429830000|2021-09-23 20:43:50|200557|200407|200550|200400|200557|200407|200550|200400|17
1632429840000|2021-09-23 20:44:00|200549.6|200399.6|200517.7|200367.7|200550.1|200400.1|200513.5|200363.5|27
1632429850000|2021-09-23 20:44:10|200517.2|200367.2|200520.9|200370.9|200524.4|200374.4|200515.4|200365.4|15
1632429860000|2021-09-23 20:44:20|200522.3|200372.3|200525.2|200375.2|200526.4|200376.4|200521.1|200371.1|17
1632429870000|2021-09-23 20:44:30|200525.6|200375.6|200526.8|200376.8|200529.6|200379.6|200524.9|200374.9|10
1632429880000|2021-09-23 20:44:40|200527.8|200377.8|200524.9|200374.9|200527.8|200377.8|200522.4|200372.4|5
1632429890000|2021-09-23 20:44:50|200528.3|200378.3|200528.8|200378.8|200530|200380|200526.1|200376.1|13
1632429900000|2021-09-23 20:45:00|200530.1|200380.1|200530.8|200380.8|200535.2|200385.2|200530.1|200380.1|13
1632429910000|2021-09-23 20:45:10|200531.9|200381.9|200531.6|200381.6|200534.1|200384.1|200529.6|200379.6|16
1632429920000|2021-09-23 20:45:20|200531.5|200381.5|200532.3|200382.3|200532.5|200382.5|200531.5|200381.5|4
1632429930000|2021-09-23 20:45:30|200533.7|200383.7|200528.4|200378.4|200534.1|200384.1|200528.4|200378.4|5
1632429940000|2021-09-23 20:45:40|200528|200378|200528|200378|200533.8|200383.8|200525.8|200375.8|10
1632429950000|2021-09-23 20:45:50|200528.1|200378.1|200527.1|200377.1|200529|200379|200526.5|200376.5|14
1632429960000|2021-09-23 20:46:00|200528.5|200378.5|200528.9|200378.9|200529|200379|200526.2|200376.2|21
1632429970000|2021-09-23 20:46:10|200528.3|200378.3|200526.2|200376.2|200529.1|200379.1|200525.5|200375.5|20
1632429980000|2021-09-23 20:46:20|200525.7|200375.7|200526.1|200376.1|200526.8|200376.8|200523.2|200373.2|27
1632429990000|2021-09-23 20:46:30|200525.3|200375.3|200526.9|200376.9|200528.8|200378.8|200525.3|200375.3|20
1632430000000|2021-09-23 20:46:40|200527.2|200377.2|200522.7|200372.7|200527.6|200377.6|200522.5|200372.5|17
1632430010000|2021-09-23 20:46:50|200522.8|200372.8|200541.8|200391.8|200550.4|200400.4|200521.2|200371.2|23
1632430020000|2021-09-23 20:47:00|200541.2|200391.2|200541.7|200391.7|200543.9|200393.9|200538.3|200388.3|16
1632430030000|2021-09-23 20:47:10|200542.5|200392.5|200543.8|200393.8|200545|200395|200541.8|200391.8|13
1632430040000|2021-09-23 20:47:20|200543.5|200393.5|200554|200404|200554.2|200404.2|200543.4|200393.4|24
1632430050000|2021-09-23 20:47:30|200554.7|200404.7|200557.5|200407.5|200559.1|200409.1|200552.4|200402.4|25
1632430060000|2021-09-23 20:47:40|200557.6|200407.6|200550.5|200400.5|200558.2|200408.2|200549.7|200399.7|30
1632430070000|2021-09-23 20:47:50|200549.7|200399.7|200548.7|200398.7|200558|200408|200548.4|200398.4|27
1632430080000|2021-09-23 20:48:00|200549.5|200399.5|200552.2|200402.2|200553.6|200403.6|200548.5|200398.5|22
1632430090000|2021-09-23 20:48:10|200550.4|200400.4|200554.4|200404.4|200559.3|200409.3|200549.9|200399.9|30
1632430100000|2021-09-23 20:48:20|200556.1|200406.1|200560|200410|200560.5|200410.5|200555.1|200405.1|35
1632430110000|2021-09-23 20:48:30|200560.1|200410.1|200560|200410|200561.1|200411.1|200558.5|200408.5|24
1632430120000|2021-09-23 20:48:40|200560.6|200410.6|200559.2|200409.2|200560.6|200410.6|200558.7|200408.7|18
1632430130000|2021-09-23 20:48:50|200559.3|200409.3|200563.2|200413.2|200563.2|200413.2|200559.3|200409.3|20
1632430140000|2021-09-23 20:49:00|200559.6|200409.6|200564.1|200414.1|200570.6|200420.6|200559.6|200409.6|19
1632430150000|2021-09-23 20:49:10|200564.4|200414.4|200570.7|200420.7|200571|200421|200562.6|200412.6|14
1632430160000|2021-09-23 20:49:20|200570.4|200420.4|200568.4|200418.4|200574.7|200424.7|200568.4|200418.4|21
1632430170000|2021-09-23 20:49:30|200569.6|200419.6|200584.4|200434.4|200598.5|200448.5|200569.6|200419.6|20
1632430180000|2021-09-23 20:49:40|200586.6|200436.6|200582.5|200432.5|200586.6|200436.6|200576|200426|19
1632430190000|2021-09-23 20:49:50|200585.6|200435.6|200581.5|200431.5|200589.3|200439.3|200581.5|200431.5|26
1632430200000|2021-09-23 20:50:00|200580.4|200430.4|200602|200452|200605.3|200455.3|200578.4|200428.4|30
1632430210000|2021-09-23 20:50:10|200600.2|200450.2|200601|200451|200604.4|200454.4|200597.4|200447.4|17
1632430220000|2021-09-23 20:50:20|200600.7|200450.7|200600.8|200450.8|200602.4|200452.4|200599.8|200449.8|11
1632430230000|2021-09-23 20:50:30|200602.6|200452.6|200601.6|200451.6|200602.9|200452.9|200600.6|200450.6|10
1632430240000|2021-09-23 20:50:40|200601.8|200451.8|200582.9|200432.9|200601.8|200451.8|200582.5|200432.5|23
1632430250000|2021-09-23 20:50:50|200583.5|200433.5|200579.9|200429.9|200586|200436|200579.1|200429.1|21
1632430260000|2021-09-23 20:51:00|200580.1|200430.1|200568.2|200418.2|200580.1|200430.1|200568.2|200418.2|17
1632430270000|2021-09-23 20:51:10|200568.3|200418.3|200580|200430|200580.3|200430.3|200568.3|200418.3|19
1632430280000|2021-09-23 20:51:20|200579.9|200429.9|200568.1|200418.1|200580.4|200430.4|200565.4|200415.4|20
1632430290000|2021-09-23 20:51:30|200567.7|200417.7|200546.9|200396.9|200567.7|200417.7|200540.9|200390.9|18
1632430300000|2021-09-23 20:51:40|200547.2|200397.2|200550.2|200400.2|200551.1|200401.1|200546.9|200396.9|13
1632430310000|2021-09-23 20:51:50|200550.3|200400.3|200550.1|200400.1|200550.4|200400.4|200549.8|200399.8|14
1632430320000|2021-09-23 20:52:00|200550.7|200400.7|200563.6|200413.6|200566.7|200416.7|200550.3|200400.3|24
1632430330000|2021-09-23 20:52:10|200563.9|200413.9|200569.8|200419.8|200570.6|200420.6|200561|200411|18
1632430340000|2021-09-23 20:52:20|200569.6|200419.6|200565.6|200415.6|200570.2|200420.2|200565.6|200415.6|15
1632430350000|2021-09-23 20:52:30|200566.1|200416.1|200567.7|200417.7|200568.4|200418.4|200564.7|200414.7|15
1632430360000|2021-09-23 20:52:40|200564.7|200414.7|200564.1|200414.1|200568|200418|200563.5|200413.5|24
1632430370000|2021-09-23 20:52:50|200563.3|200413.3|200564.2|200414.2|200567.1|200417.1|200560.8|200410.8|24
1632430380000|2021-09-23 20:53:00|200563.9|200413.9|200547.7|200397.7|200565.6|200415.6|200547.7|200397.7|20
1632430390000|2021-09-23 20:53:10|200547.3|200397.3|200549.9|200399.9|200552.1|200402.1|200547.3|200397.3|24
1632430400000|2021-09-23 20:53:20|200550|200400|200549.5|200399.5|200550.3|200400.3|200548.5|200398.5|11
1632430410000|2021-09-23 20:53:30|200549.7|200399.7|200565.3|200415.3|200565.5|200415.5|200549.7|200399.7|25
1632430420000|2021-09-23 20:53:40|200563.7|200413.7|200561.7|200411.7|200565.5|200415.5|200561.7|200411.7|14
1632430430000|2021-09-23 20:53:50|200561.3|200411.3|200560.4|200410.4|200562|200412|200560.2|200410.2|16
1632430440000|2021-09-23 20:54:00|200560.7|200410.7|200554.8|200404.8|200562.9|200412.9|200544.8|200394.8|31
1632430450000|2021-09-23 20:54:10|200552.1|200402.1|200551.3|200401.3|200553|200403|200544.7|200394.7|13
1632430460000|2021-09-23 20:54:20|200551.1|200401.1|200552|200402|200554.9|200404.9|200548.8|200398.8|14
1632430470000|2021-09-23 20:54:30|200557|200407|200555.4|200405.4|200557|200407|200547.7|200397.7|16
1632430480000|2021-09-23 20:54:40|200555.7|200405.7|200553.4|200403.4|200555.7|200405.7|200552.9|200402.9|25
1632430490000|2021-09-23 20:54:50|200551.9|200401.9|200557.8|200407.8|200557.8|200407.8|200551.9|200401.9|19
1632430500000|2021-09-23 20:55:00|200555.6|200405.6|200554.6|200404.6|200555.7|200405.7|200548.9|200398.9|24
1632430510000|2021-09-23 20:55:10|200553.2|200403.2|200554|200404|200554|200404|200551.6|200401.6|15
1632430520000|2021-09-23 20:55:20|200553.2|200403.2|200552.4|200402.4|200553.7|200403.7|200552.1|200402.1|8
1632430530000|2021-09-23 20:55:30|200553.5|200403.5|200551.8|200401.8|200557.8|200407.8|200551.8|200401.8|8
1632430540000|2021-09-23 20:55:40|200552.5|200402.5|200553.9|200403.9|200556.5|200406.5|200552.5|200402.5|10
1632430550000|2021-09-23 20:55:50|200554.1|200404.1|200554.6|200404.6|200555.5|200405.5|200549.4|200399.4|10
1632430560000|2021-09-23 20:56:00|200558.2|200408.2|200556.7|200406.7|200568.5|200418.5|200556.7|200406.7|21
1632430570000|2021-09-23 20:56:10|200552|200402|200556.8|200406.8|200559.2|200409.2|200552|200402|6
1632430580000|2021-09-23 20:56:20|200556.7|200406.7|200560.1|200410.1|200560.1|200410.1|200555.2|200405.2|10
1632430590000|2021-09-23 20:56:30|200559.6|200409.6|200562.7|200412.7|200563.1|200413.1|200558.1|200408.1|31
1632430600000|2021-09-23 20:56:40|200561.8|200411.8|200562.7|200412.7|200562.9|200412.9|200559.9|200409.9|39
1632430610000|2021-09-23 20:56:50|200561.6|200411.6|200561.4|200411.4|200563.6|200413.6|200560.8|200410.8|40
1632430620000|2021-09-23 20:57:00|200562.1|200412.1|200563.1|200413.1|200563.6|200413.6|200560.9|200410.9|30
1632430630000|2021-09-23 20:57:10|200562.3|200412.3|200564.4|200414.4|200564.7|200414.7|200557.3|200407.3|37
1632430640000|2021-09-23 20:57:20|200563.5|200413.5|200562|200412|200564|200414|200561.1|200411.1|32
1632430650000|2021-09-23 20:57:30|200561.3|200411.3|200560.8|200410.8|200562.5|200412.5|200560.8|200410.8|24
1632430660000|2021-09-23 20:57:40|200561.1|200411.1|200562.1|200412.1|200564.5|200414.5|200559.8|200409.8|10
1632430670000|2021-09-23 20:57:50|200562.2|200412.2|200565.8|200415.8|200566.5|200416.5|200560.7|200410.7|25
1632430680000|2021-09-23 20:58:00|200564.9|200414.9|200561|200411|200564.9|200414.9|200561|200411|37
1632430690000|2021-09-23 20:58:10|200560.7|200410.7|200562.2|200412.2|200562.3|200412.3|200557.6|200407.6|22
1632430700000|2021-09-23 20:58:20|200562|200412|200562.6|200412.6|200563.5|200413.5|200561.3|200411.3|21
1632430710000|2021-09-23 20:58:30|200561.7|200411.7|200566.2|200416.2|200567.2|200417.2|200561.2|200411.2|17
1632430720000|2021-09-23 20:58:40|200565.4|200415.4|200568.8|200418.8|200569.1|200419.1|200562.3|200412.3|13
1632430730000|2021-09-23 20:58:50|200571|200421|200572|200422|200572|200422|200565|200415|10
1632430740000|2021-09-23 20:59:00|200568.6|200418.6|200571.3|200421.3|200573.6|200423.6|200568.6|200418.6|16
1632430750000|2021-09-23 20:59:10|200570.4|200420.4|200578|200428|200579.6|200429.6|200570.4|200420.4|12
1632430760000|2021-09-23 20:59:20|200578.5|200428.5|200580.8|200430.8|200580.8|200430.8|200570.8|200420.8|13
1632430770000|2021-09-23 20:59:30|200579.9|200429.9|200578.2|200428.2|200580|200430|200576.6|200426.6|11
1632430780000|2021-09-23 20:59:40|200578.3|200428.3|200574.4|200424.4|200578.3|200428.3|200574.4|200424.4|8
1632430790000|2021-09-23 20:59:50|200574.5|200424.5|200564.4|200414.4|200576.2|200426.2|200563.4|200413.4|22
1632430800000|2021-09-23 21:00:00|200563.8|200413.8|200593.7|200443.7|200593.7|200443.7|200563.8|200413.8|9
1632430810000|2021-09-23 21:00:10|200599.4|200449.4|200599.9|200449.9|200599.9|200449.9|200589.6|200439.6|3
1632430820000|2021-09-23 21:00:20|200601.8|200451.8|200601.8|200451.8|200601.8|200451.8|200601.8|200451.8|1
1632430830000|2021-09-23 21:00:30|200602.5|200452.5|200597.4|200447.4|200602.5|200452.5|200597.4|200447.4|3
1632430840000|2021-09-23 21:00:40|200597.8|200447.8|200595.6|200445.6|200597.8|200447.8|200595.6|200445.6|3
1632430850000|2021-09-23 21:00:50|200595.5|200445.5|200595.9|200445.9|200595.9|200445.9|200595.5|200445.5|2
1632430860000|2021-09-23 21:01:00|200595.6|200445.6|200597.3|200447.3|200597.3|200447.3|200595.2|200445.2|6
1632430870000|2021-09-23 21:01:10|200597.7|200447.7|200599.4|200449.4|200599.4|200449.4|200597.7|200447.7|2
1632430890000|2021-09-23 21:01:30|200596.7|200446.7|200596.7|200446.7|200596.7|200446.7|200596.7|200446.7|1
1632430900000|2021-09-23 21:01:40|200597.6|200447.6|200600.1|200450.1|200600.1|200450.1|200597.6|200447.6|2
1632430910000|2021-09-23 21:01:50|200599.6|200449.6|200599.3|200449.3|200599.6|200449.6|200599.3|200449.3|2
1632430920000|2021-09-23 21:02:00|200599.6|200449.6|200598.5|200448.5|200599.6|200449.6|200598.5|200448.5|2
1632430930000|2021-09-23 21:02:10|200598.8|200448.8|200598.8|200448.8|200598.8|200448.8|200598.8|200448.8|1
1632430940000|2021-09-23 21:02:20|200599.1|200449.1|200603.4|200453.4|200603.8|200453.8|200599.1|200449.1|3
1632430950000|2021-09-23 21:02:30|200608.9|200458.9|200608.9|200458.9|200608.9|200458.9|200608.9|200458.9|1
1632430970000|2021-09-23 21:02:50|200607.7|200457.7|200607.7|200457.7|200607.7|200457.7|200607.7|200457.7|1
1632430980000|2021-09-23 21:03:00|200607.1|200457.1|200607.1|200457.1|200607.1|200457.1|200607.1|200457.1|1
1632430990000|2021-09-23 21:03:10|200607.7|200457.7|200607.7|200457.7|200607.7|200457.7|200607.7|200457.7|1
1632431000000|2021-09-23 21:03:20|200607.1|200457.1|200607.1|200457.1|200607.1|200457.1|200607.1|200457.1|1
1632431020000|2021-09-23 21:03:40|200611.4|200461.4|200606.2|200456.2|200611.4|200461.4|200606.2|200456.2|2
1632431040000|2021-09-23 21:04:00|200607.9|200457.9|200607.9|200457.9|200607.9|200457.9|200607.9|200457.9|1
1632431070000|2021-09-23 21:04:30|200608.2|200458.2|200607.9|200457.9|200608.2|200458.2|200607.9|200457.9|2
1632431080000|2021-09-23 21:04:40|200607.6|200457.6|200607.6|200457.6|200607.6|200457.6|200607.6|200457.6|1
1632431090000|2021-09-23 21:04:50|200605.7|200455.7|200605.4|200455.4|200605.7|200455.7|200605.4|200455.4|2
1632431100000|2021-09-23 21:05:00|200599.8|200449.8|200598|200448|200599.9|200449.9|200597.9|200447.9|8
1632431110000|2021-09-23 21:05:10|200597.6|200447.6|200599.9|200449.9|200599.9|200449.9|200597|200447|9
1632431120000|2021-09-23 21:05:20|200600.4|200450.4|200598.3|200448.3|200600.4|200450.4|200597.6|200447.6|4
1632431130000|2021-09-23 21:05:30|200596.3|200446.3|200598|200448|200598|200448|200596.3|200446.3|2
1632431140000|2021-09-23 21:05:40|200597.6|200447.6|200600.6|200450.6|200600.6|200450.6|200596.6|200446.6|3
1632431150000|2021-09-23 21:05:50|200610.5|200460.5|200601.1|200451.1|200610.5|200460.5|200601.1|200451.1|6
1632431160000|2021-09-23 21:06:00|200600.7|200450.7|200600.9|200450.9|200601.1|200451.1|200600.7|200450.7|3
1632431170000|2021-09-23 21:06:10|200608.6|200458.6|200603.4|200453.4|200608.6|200458.6|200603.4|200453.4|3
1632431180000|2021-09-23 21:06:20|200602.6|200452.6|200602.6|200452.6|200602.6|200452.6|200602.6|200452.6|1
1632431190000|2021-09-23 21:06:30|200593.5|200443.5|200595.6|200445.6|200595.6|200445.6|200593.5|200443.5|2
1632431200000|2021-09-23 21:06:40|200605.8|200455.8|200606.6|200456.6|200608.1|200458.1|200597|200447|5
1632431210000|2021-09-23 21:06:50|200607.6|200457.6|200598.2|200448.2|200609|200459|200598.2|200448.2|4
1632431220000|2021-09-23 21:07:00|200595.4|200445.4|200597.3|200447.3|200598.2|200448.2|200595.4|200445.4|5
1632431230000|2021-09-23 21:07:10|200598.3|200448.3|200601.8|200451.8|200607.3|200457.3|200598.3|200448.3|4
1632431240000|2021-09-23 21:07:20|200602.2|200452.2|200602|200452|200603|200453|200602|200452|3
1632431250000|2021-09-23 21:07:30|200600.7|200450.7|200599.6|200449.6|200600.7|200450.7|200599.6|200449.6|2
1632431260000|2021-09-23 21:07:40|200610|200460|200609.3|200459.3|200610|200460|200609.3|200459.3|2
1632431270000|2021-09-23 21:07:50|200612.6|200462.6|200620.7|200470.7|200620.7|200470.7|200612.6|200462.6|2
1632431280000|2021-09-23 21:08:00|200602.7|200452.7|200601.1|200451.1|200604.9|200454.9|200601.1|200451.1|3
1632431290000|2021-09-23 21:08:10|200597.9|200447.9|200598.8|200448.8|200598.8|200448.8|200597.9|200447.9|2
1632431300000|2021-09-23 21:08:20|200607.9|200457.9|200607.9|200457.9|200607.9|200457.9|200607.9|200457.9|1
1632431310000|2021-09-23 21:08:30|200604.3|200454.3|200604.3|200454.3|200604.3|200454.3|200604.3|200454.3|1
1632431320000|2021-09-23 21:08:40|200616.3|200466.3|200608.3|200458.3|200616.3|200466.3|200608.3|200458.3|2
1632431330000|2021-09-23 21:08:50|200595|200445|200599.3|200449.3|200599.3|200449.3|200595|200445|3
1632431340000|2021-09-23 21:09:00|200599.6|200449.6|200599.4|200449.4|200599.6|200449.6|200599.4|200449.4|3
1632431350000|2021-09-23 21:09:10|200609.1|200459.1|200608.4|200458.4|200618.5|200468.5|200606.3|200456.3|6
1632431360000|2021-09-23 21:09:20|200607|200457|200606.2|200456.2|200607.6|200457.6|200606.2|200456.2|3
1632431370000|2021-09-23 21:09:30|200599.5|200449.5|200627.9|200477.9|200632|200482|200599.5|200449.5|3
1632431380000|2021-09-23 21:09:40|200618.4|200468.4|200599.5|200449.5|200618.4|200468.4|200599.5|200449.5|2
1632431390000|2021-09-23 21:09:50|200601.8|200451.8|200600.4|200450.4|200601.8|200451.8|200600.4|200450.4|6
1632431400000|2021-09-23 21:10:00|200599.5|200449.5|200615.4|200465.4|200625.2|200475.2|200599.5|200449.5|5
1632431410000|2021-09-23 21:10:10|200609.9|200459.9|200609.3|200459.3|200609.9|200459.9|200608|200458|3
1632431420000|2021-09-23 21:10:20|200607.1|200457.1|200624.8|200474.8|200624.8|200474.8|200607.1|200457.1|3
1632431430000|2021-09-23 21:10:30|200602.5|200452.5|200600.8|200450.8|200602.5|200452.5|200600.5|200450.5|3
1632431440000|2021-09-23 21:10:40|200632|200482|200624.6|200474.6|200632|200482|200624.6|200474.6|2
1632431450000|2021-09-23 21:10:50|200617.7|200467.7|200613|200463|200659.1|200477.1|200598.5|200386.3|7
1632431460000|2021-09-23 21:11:00|200609.7|200459.7|200607.9|200457.9|200610.4|200460.4|200607.9|200457.9|4
1632431470000|2021-09-23 21:11:10|200608|200458|200617.1|200467.1|200617.1|200467.1|200606.9|200456.9|6
1632431480000|2021-09-23 21:11:20|200623.8|200473.8|200618.7|200468.7|200623.8|200473.8|200618.7|200468.7|3
1632431490000|2021-09-23 21:11:30|200627.6|200477.6|200633.2|200483.2|200633.2|200483.2|200616.4|200466.4|4
1632431500000|2021-09-23 21:11:40|200631.1|200481.1|200599.3|200449.3|200631.1|200481.1|200599.3|200449.3|5
1632431510000|2021-09-23 21:11:50|200598.3|200448.3|200598.3|200448.3|200598.3|200448.3|200598.3|200448.3|1
1632431520000|2021-09-23 21:12:00|200599.1|200449.1|200621.6|200471.6|200621.6|200471.6|200598.7|200448.7|5
1632431530000|2021-09-23 21:12:10|200615|200465|200601.3|200451.3|200619.1|200469.1|200601.3|200451.3|3
1632431540000|2021-09-23 21:12:20|200601.8|200451.8|200628.5|200478.5|200628.5|200478.5|200600.3|200450.3|6
1632431550000|2021-09-23 21:12:30|200623.6|200473.6|200627.6|200477.6|200627.6|200477.6|200623.6|200473.6|2
1632431560000|2021-09-23 21:12:40|200615|200465|200615.8|200465.8|200615.8|200465.8|200604.5|200454.5|7
1632431570000|2021-09-23 21:12:50|200611.7|200461.7|200607.8|200457.8|200611.7|200461.7|200607.8|200457.8|3
1632431580000|2021-09-23 21:13:00|200608.3|200458.3|200619.4|200469.4|200619.4|200469.4|200608.3|200458.3|2
1632431590000|2021-09-23 21:13:10|200623.6|200473.6|200599.5|200449.5|200624.8|200474.8|200599.5|200449.5|3
1632431600000|2021-09-23 21:13:20|200605.9|200455.9|200603.8|200453.8|200605.9|200455.9|200602.9|200452.9|3
1632431610000|2021-09-23 21:13:30|200600.4|200450.4|200629.2|200479.2|200629.2|200479.2|200600.1|200450.1|4
1632431620000|2021-09-23 21:13:40|200617|200467|200611.8|200461.8|200617|200467|200610.8|200460.8|3
1632431630000|2021-09-23 21:13:50|200611.7|200461.7|200609.6|200459.6|200611.7|200461.7|200609.6|200459.6|3
1632431640000|2021-09-23 21:14:00|200599|200449|200629.8|200479.8|200629.8|200479.8|200599|200449|5
1632431650000|2021-09-23 21:14:10|200627.6|200477.6|200617.2|200467.2|200627.6|200477.6|200614|200464|4
1632431660000|2021-09-23 21:14:20|200620.1|200470.1|200630.1|200480.1|200630.1|200480.1|200613.7|200463.7|6
1632431670000|2021-09-23 21:14:30|200621.2|200471.2|200606.4|200456.4|200621.2|200471.2|200606.4|200456.4|4
1632431680000|2021-09-23 21:14:40|200600.3|200450.3|200599.9|200449.9|200601.1|200451.1|200599.9|200449.9|3
1632431690000|2021-09-23 21:14:50|200599.3|200449.3|200619.5|200469.5|200619.5|200469.5|200599.3|200449.3|5
1632431700000|2021-09-23 21:15:00|200625.4|200475.4|200609.6|200459.6|200629.3|200479.3|200609.6|200459.6|6
1632431710000|2021-09-23 21:15:10|200601.4|200451.4|200632.2|200482.2|200632.2|200482.2|200601.4|200451.4|3
1632431720000|2021-09-23 21:15:20|200623.4|200473.4|200610.6|200460.6|200623.4|200473.4|200610.6|200460.6|5
1632431730000|2021-09-23 21:15:30|200659|200385.7|200621.7|200471.7|200659|200471.7|200598.8|200385.7|4
1632431740000|2021-09-23 21:15:40|200616.3|200466.3|200616.3|200466.3|200616.3|200466.3|200616.3|200466.3|1
1632431750000|2021-09-23 21:15:50|200612|200462|200641.6|200491.6|200641.6|200491.6|200609.1|200459.1|4
1632431760000|2021-09-23 21:16:00|200607.7|200457.7|200606|200456|200607.7|200457.7|200594|200444|4
1632431770000|2021-09-23 21:16:10|200604.8|200454.8|200602|200452|200604.8|200454.8|200602|200452|3
1632431780000|2021-09-23 21:16:20|200600.4|200450.4|200623.7|200473.7|200626.8|200476.8|200599.1|200449.1|5
1632431790000|2021-09-23 21:16:30|200617.6|200467.6|200610.8|200460.8|200617.6|200467.6|200610.8|200460.8|3
1632431800000|2021-09-23 21:16:40|200611.8|200461.8|200621.5|200471.5|200621.5|200471.5|200610.1|200460.1|4
1632431810000|2021-09-23 21:16:50|200641.6|200491.6|200641.6|200491.6|200641.6|200491.6|200641.6|200491.6|1
1632431820000|2021-09-23 21:17:00|200600|200450|200641.6|200491.6|200641.6|200491.6|200600|200450|2
1632431830000|2021-09-23 21:17:10|200600|200450|200660|200385.7|200660|200450|200599.1|200385.7|3
1632431840000|2021-09-23 21:17:20|200604.8|200454.8|200602.5|200452.5|200604.8|200454.8|200602.4|200452.4|3
1632431850000|2021-09-23 21:17:30|200600.5|200450.5|200622|200472|200622|200472|200600.5|200450.5|4
1632431860000|2021-09-23 21:17:40|200617.9|200467.9|200627.8|200477.8|200627.8|200477.8|200614.8|200464.8|3
1632431870000|2021-09-23 21:17:50|200616.7|200466.7|200631.2|200481.2|200631.2|200481.2|200616.7|200466.7|2
1632431880000|2021-09-23 21:18:00|200630.3|200480.3|200631.6|200481.6|200631.6|200481.6|200623.6|200473.6|3
1632431890000|2021-09-23 21:18:10|200617.6|200467.6|200601|200451|200617.6|200467.6|200600.3|200450.3|5
1632431900000|2021-09-23 21:18:20|200601.8|200451.8|200622.3|200472.3|200625|200475|200600.8|200450.8|7
1632431910000|2021-09-23 21:18:30|200618.2|200468.2|200611.1|200461.1|200618.2|200468.2|200611.1|200461.1|3
1632431920000|2021-09-23 21:18:40|200605.8|200455.8|200605.4|200455.4|200606|200456|200605.4|200455.4|3
1632431930000|2021-09-23 21:18:50|200602|200452|200635.6|200485.6|200637.3|200487.3|200602|200452|6
1632431940000|2021-09-23 21:19:00|200622.6|200472.6|200608.8|200458.8|200622.6|200472.6|200608.8|200458.8|3
1632431950000|2021-09-23 21:19:10|200611.7|200461.7|200601.9|200451.9|200611.7|200461.7|200601.6|200451.6|3
1632431960000|2021-09-23 21:19:20|200600.8|200450.8|200598.5|200448.5|200600.8|200450.8|200598.5|200448.5|5
1632431970000|2021-09-23 21:19:30|200599.6|200449.6|200600|200450|200600|200450|200599.6|200449.6|2
1632431990000|2021-09-23 21:19:50|200603|200453|200603|200453|200603|200453|200603|200453|1
1632432000000|2021-09-23 21:20:00|200597.6|200447.6|200599.2|200449.2|200608.6|200458.6|200597.6|200447.6|6
1632432010000|2021-09-23 21:20:10|200603.6|200453.6|200611.6|200461.6|200611.6|200461.6|200600.1|200450.1|4
1632432020000|2021-09-23 21:20:20|200609.8|200459.8|200605.5|200455.5|200609.8|200459.8|200605.1|200455.1|5
1632432030000|2021-09-23 21:20:30|200604.5|200454.5|200635.7|200485.7|200635.7|200485.7|200604.5|200454.5|2
1632432040000|2021-09-23 21:20:40|200627.8|200477.8|200623.8|200473.8|200627.8|200477.8|200623.8|200473.8|2
1632432050000|2021-09-23 21:20:50|200627.8|200477.8|200632.1|200482.1|200632.1|200482.1|200600|200450|6
1632432060000|2021-09-23 21:21:00|200613.6|200463.6|200608.6|200458.6|200615.8|200465.8|200608.6|200458.6|4
1632432070000|2021-09-23 21:21:10|200611|200461|200610.6|200460.6|200611|200461|200610.6|200460.6|3
1632432080000|2021-09-23 21:21:20|200599.5|200449.5|200631.2|200481.2|200631.2|200481.2|200598.5|200448.5|4
1632432090000|2021-09-23 21:21:30|200630.3|200480.3|200641.6|200491.6|200641.6|200491.6|200630.3|200480.3|2
1632432100000|2021-09-23 21:21:40|200600|200450|200641.6|200491.6|200641.6|200491.6|200600|200450|2
1632432110000|2021-09-23 21:21:50|200628.6|200478.6|200657.6|200383.4|200657.6|200478.6|200598.5|200383.4|4
1632432120000|2021-09-23 21:22:00|200602.3|200452.3|200598.7|200448.7|200602.3|200452.3|200598.7|200448.7|4
1632432130000|2021-09-23 21:22:10|200598.3|200448.3|200621.8|200471.8|200621.8|200471.8|200598.1|200448.1|3
1632432140000|2021-09-23 21:22:20|200623.8|200473.8|200623.8|200473.8|200625|200475|200623.8|200473.8|3
1632432150000|2021-09-23 21:22:30|200600|200450|200641.6|200491.6|200641.6|200491.6|200600|200450|2
1632432160000|2021-09-23 21:22:40|200623.9|200473.9|200612.8|200462.8|200623.9|200473.9|200612.8|200462.8|3
1632432170000|2021-09-23 21:22:50|200600.6|200450.6|200618.8|200468.8|200626.6|200476.6|200599.2|200449.2|6
1632432180000|2021-09-23 21:23:00|200613.4|200463.4|200607.5|200457.5|200613.4|200463.4|200607.5|200457.5|5
1632432190000|2021-09-23 21:23:10|200608.7|200458.7|200622.4|200472.4|200622.4|200472.4|200600.5|200450.5|5
1632432200000|2021-09-23 21:23:20|200618.2|200468.2|200618.2|200468.2|200618.2|200468.2|200618.2|200468.2|1
1632432210000|2021-09-23 21:23:30|200612.6|200462.6|200631.5|200481.5|200631.5|200481.5|200608|200458|3
1632432220000|2021-09-23 21:23:40|200625.8|200475.8|200602.3|200452.3|200625.8|200475.8|200592.5|200442.5|9
1632432230000|2021-09-23 21:23:50|200599.4|200449.4|200621.4|200471.4|200624|200474|200599.4|200449.4|5
1632432240000|2021-09-23 21:24:00|200618.3|200468.3|200610.5|200460.5|200618.3|200468.3|200610.5|200460.5|6
1632432250000|2021-09-23 21:24:10|200602.1|200452.1|200635.7|200485.7|200635.7|200485.7|200602.1|200452.1|3
1632432260000|2021-09-23 21:24:20|200633.3|200483.3|200602.9|200452.9|200633.3|200483.3|200602.1|200452.1|5
1632432270000|2021-09-23 21:24:30|200606.4|200456.4|200599.4|200449.4|200606.4|200456.4|200599.4|200449.4|4
1632432280000|2021-09-23 21:24:40|200598.5|200448.5|200626.6|200476.6|200626.6|200476.6|200598.5|200448.5|4
1632432290000|2021-09-23 21:24:50|200615.6|200465.6|200609.6|200459.6|200615.6|200465.6|200608.4|200458.4|4
1632432300000|2021-09-23 21:25:00|200611.6|200461.6|200605.4|200455.4|200611.6|200461.6|200605.4|200455.4|4
1632432310000|2021-09-23 21:25:10|200603|200453|200635.7|200485.7|200635.7|200485.7|200603|200453|3
1632432320000|2021-09-23 21:25:20|200633.3|200483.3|200623.8|200473.8|200633.3|200483.3|200620.8|200470.8|4
1632432330000|2021-09-23 21:25:30|200610.4|200460.4|200621.2|200471.2|200658.1|200471.2|200597.9|200383.9|5
1632432340000|2021-09-23 21:25:40|200611.2|200461.2|200611.2|200461.2|200611.2|200461.2|200611.2|200461.2|1
1632432350000|2021-09-23 21:25:50|200610.4|200460.4|200610.4|200460.4|200610.4|200460.4|200610.4|200460.4|1
1632432360000|2021-09-23 21:26:00|200600|200450|200641.6|200491.6|200641.6|200491.6|200600|200450|2
1632432380000|2021-09-23 21:26:20|200600|200450|200632.2|200482.2|200658.1|200482.2|200600|200383.9|4
1632432390000|2021-09-23 21:26:30|200613.4|200463.4|200611.2|200461.2|200613.4|200463.4|200610.4|200460.4|3
1632432400000|2021-09-23 21:26:40|200608.4|200458.4|200608.4|200458.4|200608.4|200458.4|200608.4|200458.4|1
1632432410000|2021-09-23 21:26:50|200604.1|200454.1|200635.9|200485.9|200637.5|200487.5|200601.6|200451.6|5
1632432420000|2021-09-23 21:27:00|200620.8|200470.8|200623.8|200473.8|200623.8|200473.8|200620.8|200470.8|2
1632432430000|2021-09-23 21:27:10|200627.8|200477.8|200631.2|200481.2|200631.2|200481.2|200616.7|200466.7|4
1632432440000|2021-09-23 21:27:20|200623.9|200473.9|200613.4|200463.4|200623.9|200473.9|200613.4|200463.4|2
1632432450000|2021-09-23 21:27:30|200649|200395.6|200657.4|200383.2|200658.1|200395.6|200649|200383.2|4
1632432460000|2021-09-23 21:27:40|200597.5|200447.5|200622|200472|200652.1|200472|200597.5|200390.4|3
1632432470000|2021-09-23 21:27:50|200641.6|200491.6|200605.5|200455.5|200641.6|200491.6|200604.1|200454.1|4
1632432480000|2021-09-23 21:28:00|200608.3|200458.3|200638|200488|200638|200488|200608.3|200458.3|5
1632432490000|2021-09-23 21:28:10|200616.7|200466.7|200610|200460|200623.8|200473.8|200610|200460|3
1632432500000|2021-09-23 21:28:20|200610.7|200460.7|200623.8|200473.8|200623.8|200473.8|200600.9|200450.9|5
1632432510000|2021-09-23 21:28:30|200614.9|200464.9|200611.1|200461.1|200614.9|200464.9|200611.1|200461.1|2
1632432520000|2021-09-23 21:28:40|200608.6|200458.6|200635.7|200485.7|200635.7|200485.7|200608.6|200458.6|3
1632432530000|2021-09-23 21:28:50|200633.3|200483.3|200600|200450|200633.3|200483.3|200600|200450|3
1632432550000|2021-09-23 21:29:10|200597.4|200447.4|200632.5|200482.5|200654.5|200482.5|200597.4|200387.2|5
1632432560000|2021-09-23 21:29:20|200620.5|200470.5|200611.2|200461.2|200620.5|200470.5|200611.2|200461.2|5
1632432570000|2021-09-23 21:29:30|200611.1|200461.1|200620.4|200470.4|200620.4|200470.4|200608.6|200458.6|4
1632432580000|2021-09-23 21:29:40|200631.2|200481.2|200627.8|200477.8|200631.2|200481.2|200627.8|200477.8|2
1632432590000|2021-09-23 21:29:50|200616.7|200466.7|200641.6|200491.6|200641.6|200491.6|200603|200453|5
1632432600000|2021-09-23 21:30:00|200609|200459|200604.1|200454.1|200622.7|200472.7|200599.5|200449.5|7
1632432610000|2021-09-23 21:30:10|200602.4|200452.4|200599.9|200449.9|200605.3|200455.3|200599.7|200449.7|14
1632432620000|2021-09-23 21:30:20|200600|200450|200599.7|200449.7|200600|200450|200599.7|200449.7|2
1632432630000|2021-09-23 21:30:30|200628.6|200478.6|200619.2|200469.2|200638.5|200488.5|200619.2|200469.2|6
1632432640000|2021-09-23 21:30:40|200614.2|200464.2|200600.4|200450.4|200614.2|200464.2|200600.4|200450.4|7
1632432650000|2021-09-23 21:30:50|200602|200452|200600.5|200450.5|200602.1|200452.1|200600.5|200450.5|3
1632432660000|2021-09-23 21:31:00|200600.2|200450.2|200601.2|200451.2|200601.9|200451.9|200599.6|200449.6|6
1632432670000|2021-09-23 21:31:10|200600.6|200450.6|200614.5|200464.5|200616.7|200466.7|200600.6|200450.6|6
1632432680000|2021-09-23 21:31:20|200615.7|200465.7|200602.2|200452.2|200615.7|200465.7|200600.4|200450.4|7
1632432690000|2021-09-23 21:31:30|200603.9|200453.9|200607.1|200457.1|200613.9|200463.9|200603.9|200453.9|4
1632432700000|2021-09-23 21:31:40|200605.6|200455.6|200619.6|200469.6|200619.6|200469.6|200605.6|200455.6|2
1632432710000|2021-09-23 21:31:50|200611.4|200461.4|200651.9|200392.8|200651.9|200472.2|200611.4|200392.8|6
1632432720000|2021-09-23 21:32:00|200651.6|200393.2|200598.2|200448.2|200651.6|200448.2|200598.2|200393.2|3
1632432730000|2021-09-23 21:32:10|200598|200448|200597.8|200447.8|200598|200448|200597.8|200447.8|4
1632432740000|2021-09-23 21:32:20|200598.4|200448.4|200606.3|200456.3|200618.3|200468.3|200598.4|200448.4|14
1632432750000|2021-09-23 21:32:30|200599|200449|200599.8|200449.8|200603.3|200453.3|200599|200449|5
1632432760000|2021-09-23 21:32:40|200599.6|200449.6|200606.5|200456.5|200615.9|200465.9|200599.6|200449.6|7
1632432770000|2021-09-23 21:32:50|200603.9|200453.9|200598.6|200448.6|200604|200454|200598.5|200448.5|10
1632432780000|2021-09-23 21:33:00|200598.7|200448.7|200605.4|200455.4|200609.8|200459.8|200598.7|200448.7|3
1632432790000|2021-09-23 21:33:10|200603.7|200453.7|200603.1|200453.1|200603.7|200453.7|200603.1|200453.1|2
1632432800000|2021-09-23 21:33:20|200616.7|200466.7|200599|200449|200619.6|200469.6|200599|200449|3
1632432810000|2021-09-23 21:33:30|200630|200480|200630|200480|200630|200480|200630|200480|1
1632432820000|2021-09-23 21:33:40|200599|200449|200598.5|200448.5|200599|200449|200598.5|200448.5|2
1632432830000|2021-09-23 21:33:50|200625.5|200475.5|200601|200451|200625.5|200475.5|200598.6|200448.6|13
1632432840000|2021-09-23 21:34:00|200601.2|200451.2|200604.2|200454.2|200604.2|200454.2|200601.2|200451.2|4
1632432850000|2021-09-23 21:34:10|200603.5|200453.5|200598.4|200448.4|200603.6|200453.6|200598.4|200448.4|3
1632432860000|2021-09-23 21:34:20|200622.4|200472.4|200598|200448|200622.4|200472.4|200598|200448|4
1632432870000|2021-09-23 21:34:30|200593.9|200443.9|200597.7|200447.7|200598.5|200448.5|200593.9|200443.9|4
1632432880000|2021-09-23 21:34:40|200599.8|200449.8|200610.6|200460.6|200614.2|200464.2|200599.6|200449.6|6
1632432890000|2021-09-23 21:34:50|200608.2|200458.2|200610.8|200460.8|200610.8|200460.8|200606.4|200456.4|3
1632432900000|2021-09-23 21:35:00|200602.7|200452.7|200601|200451|200602.7|200452.7|200601|200451|2
1632432910000|2021-09-23 21:35:10|200599|200449|200620.2|200470.2|200630|200480|200599|200449|4
1632432920000|2021-09-23 21:35:20|200599.4|200449.4|200597.5|200447.5|200599.9|200449.9|200597.3|200447.3|10
1632432930000|2021-09-23 21:35:30|200613|200463|200611.3|200461.3|200613|200463|200607.3|200457.3|4
1632432940000|2021-09-23 21:35:40|200612.4|200462.4|200612.4|200462.4|200612.4|200462.4|200612.4|200462.4|1
1632432950000|2021-09-23 21:35:50|200609.6|200459.6|200602.7|200452.7|200609.6|200459.6|200602.7|200452.7|5
1632432960000|2021-09-23 21:36:00|200618.1|200468.1|200614.5|200464.5|200618.1|200468.1|200612.8|200462.8|3
1632432970000|2021-09-23 21:36:10|200619.6|200469.6|200597.8|200447.8|200619.6|200469.6|200597|200447|9
1632432990000|2021-09-23 21:36:30|200599.8|200449.8|200613.8|200463.8|200617.6|200467.6|200599.2|200449.2|4
1632433000000|2021-09-23 21:36:40|200612.4|200462.4|200598.8|200448.8|200612.4|200462.4|200598.8|200448.8|4
1632433010000|2021-09-23 21:36:50|200598.5|200448.5|200598.9|200448.9|200599.6|200449.6|200598.5|200448.5|5
1632433020000|2021-09-23 21:37:00|200597.8|200447.8|200604.6|200454.6|200625.6|200475.6|200597.8|200447.8|7
1632433030000|2021-09-23 21:37:10|200606.2|200456.2|200605.4|200455.4|200606.2|200456.2|200603.2|200453.2|4
1632433040000|2021-09-23 21:37:20|200606.7|200456.7|200607.8|200457.8|200618.9|200468.9|200606.7|200456.7|6
1632433050000|2021-09-23 21:37:30|200616.2|200466.2|200604.2|200454.2|200616.2|200466.2|200604.2|200454.2|8
1632433060000|2021-09-23 21:37:40|200602|200452|200602.8|200452.8|200610.7|200460.7|200601.7|200451.7|6
1632433070000|2021-09-23 21:37:50|200603.1|200453.1|200603.7|200453.7|200604.5|200454.5|200600.6|200450.6|9
1632433080000|2021-09-23 21:38:00|200599.7|200449.7|200603.4|200453.4|200603.4|200453.4|200599.7|200449.7|2
1632433090000|2021-09-23 21:38:10|200600.7|200450.7|200619.4|200469.4|200621.5|200471.5|200600.7|200450.7|5
1632433100000|2021-09-23 21:38:20|200617.2|200467.2|200601|200451|200617.2|200467.2|200596.4|200446.4|12
1632433110000|2021-09-23 21:38:30|200600.9|200450.9|200600.9|200450.9|200600.9|200450.9|200600.1|200450.1|5
1632433120000|2021-09-23 21:38:40|200611.9|200461.9|200609|200459|200611.9|200461.9|200609|200459|2
1632433130000|2021-09-23 21:38:50|200610.6|200460.6|200619.6|200469.6|200619.6|200469.6|200607.3|200457.3|4
1632433140000|2021-09-23 21:39:00|200625.6|200475.6|200596.8|200446.8|200625.6|200475.6|200594.8|200444.8|8
1632433150000|2021-09-23 21:39:10|200599.3|200449.3|200599.1|200449.1|200599.3|200449.3|200599.1|200449.1|3
1632433160000|2021-09-23 21:39:20|200598.3|200448.3|200614.8|200464.8|200618.7|200468.7|200598.3|200448.3|4
1632433170000|2021-09-23 21:39:30|200612|200462|200604.3|200454.3|200612|200462|200602.4|200452.4|11
1632433180000|2021-09-23 21:39:40|200605.9|200455.9|200611.4|200461.4|200613.9|200463.9|200605.9|200455.9|4
1632433190000|2021-09-23 21:39:50|200616.7|200466.7|200619.6|200469.6|200619.6|200469.6|200616.7|200466.7|2
1632433200000|2021-09-23 21:40:00|200609.4|200459.4|200608.9|200458.9|200613.8|200463.8|200599|200449|6
1632433210000|2021-09-23 21:40:10|200607.7|200457.7|200604.2|200454.2|200611.3|200461.3|200604.2|200454.2|5
1632433220000|2021-09-23 21:40:20|200600.2|200450.2|200611.5|200461.5|200615.1|200465.1|200600.2|200450.2|4
1632433230000|2021-09-23 21:40:30|200608.7|200458.7|200607.9|200457.9|200608.7|200458.7|200606.9|200456.9|4
1632433240000|2021-09-23 21:40:40|200599.8|200449.8|200610.5|200460.5|200620.6|200470.6|200599.8|200449.8|4
1632433250000|2021-09-23 21:40:50|200600|200450|200598.5|200448.5|200600|200450|200598.5|200448.5|2
1632433260000|2021-09-23 21:41:00|200600.5|200450.5|200601|200451|200601|200451|200600.5|200450.5|2
1632433270000|2021-09-23 21:41:10|200599.8|200449.8|200613.1|200463.1|200618|200468|200599.8|200449.8|7
1632433280000|2021-09-23 21:41:20|200610.3|200460.3|200609.4|200459.4|200610.3|200460.3|200607.3|200457.3|3
1632433290000|2021-09-23 21:41:30|200606.1|200456.1|200598.5|200448.5|200619.8|200469.8|200598.5|200448.5|5
1632433300000|2021-09-23 21:41:40|200596.6|200446.6|200596.9|200446.9|200596.9|200446.9|200596.6|200446.6|2
1632433310000|2021-09-23 21:41:50|200597.3|200447.3|200619.5|200469.5|200623.7|200473.7|200597.3|200447.3|5
1632433320000|2021-09-23 21:42:00|200609.8|200459.8|200608.2|200458.2|200609.8|200459.8|200608|200458|3
1632433330000|2021-09-23 21:42:10|200597.7|200447.7|200598.9|200448.9|200598.9|200448.9|200597.7|200447.7|3
1632433340000|2021-09-23 21:42:20|200598.6|200448.6|200610.6|200460.6|200615.1|200465.1|200598.6|200448.6|4
1632433350000|2021-09-23 21:42:30|200619.5|200469.5|200598.8|200448.8|200619.5|200469.5|200598.8|200448.8|3
1632433360000|2021-09-23 21:42:40|200630|200480|200598.5|200448.5|200630|200480|200598.5|200448.5|3
1632433370000|2021-09-23 21:42:50|200599.6|200449.6|200599.8|200449.8|200599.8|200449.8|200599.6|200449.6|2
1632433380000|2021-09-23 21:43:00|200599.2|200449.2|200598.4|200448.4|200600|200450|200597.6|200447.6|4
1632433390000|2021-09-23 21:43:10|200598.9|200448.9|200611.3|200461.3|200617.4|200467.4|200598.9|200448.9|4
1632433400000|2021-09-23 21:43:20|200616.5|200466.5|200619.5|200469.5|200619.5|200469.5|200616.5|200466.5|2
1632433410000|2021-09-23 21:43:30|200611.1|200461.1|200618.7|200468.7|200623.2|200473.2|200596.9|200446.9|5
1632433420000|2021-09-23 21:43:40|200598.5|200448.5|200599|200449|200599.1|200449.1|200598.5|200448.5|3
1632433430000|2021-09-23 21:43:50|200630|200480|200598.5|200448.5|200630|200480|200598.5|200448.5|4
1632433440000|2021-09-23 21:44:00|200599.2|200449.2|200599.1|200449.1|200599.2|200449.2|200599.1|200449.1|2
1632433450000|2021-09-23 21:44:10|200599|200449|200613|200463|200623.7|200473.7|200598.8|200448.8|4
1632433460000|2021-09-23 21:44:20|200618.7|200468.7|200598.9|200448.9|200618.7|200468.7|200598.9|200448.9|3
1632433470000|2021-09-23 21:44:30|200599|200449|200618.7|200468.7|200630|200480|200599|200449|3
1632433480000|2021-09-23 21:44:40|200598.5|200448.5|200598.5|200448.5|200598.5|200448.5|200598.5|200448.5|1
1632433490000|2021-09-23 21:44:50|200599|200449|200599|200449|200599|200449|200599|200449|1
1632433500000|2021-09-23 21:45:00|200599.1|200449.1|200598.5|200448.5|200630|200480|200598.5|200448.5|5
1632433520000|2021-09-23 21:45:20|200622.1|200472.1|200622.1|200472.1|200622.1|200472.1|200621.4|200471.4|3
1632433530000|2021-09-23 21:45:30|200619.5|200469.5|200599|200449|200619.5|200469.5|200598.9|200448.9|5
1632433540000|2021-09-23 21:45:40|200596.6|200446.6|200596.9|200446.9|200596.9|200446.9|200596.6|200446.6|2
1632433550000|2021-09-23 21:45:50|200597.7|200447.7|200619.5|200469.5|200625.5|200475.5|200597.7|200447.7|4
1632433560000|2021-09-23 21:46:00|200611.1|200461.1|200599.1|200449.1|200611.1|200461.1|200599|200449|4
1632433570000|2021-09-23 21:46:10|200599|200449|200598.5|200448.5|200630|200480|200598.5|200448.5|4
1632433590000|2021-09-23 21:46:30|200596.7|200446.7|200597|200447|200597|200447|200596.7|200446.7|3
1632433600000|2021-09-23 21:46:40|200630|200480|200617.4|200467.4|200630|200480|200616.5|200466.5|3
1632433610000|2021-09-23 21:46:50|200619.5|200469.5|200619.5|200469.5|200619.5|200469.5|200619.5|200469.5|1
1632433620000|2021-09-23 21:47:00|200611.1|200461.1|200630|200480|200630|200480|200611.1|200461.1|3
1632433630000|2021-09-23 21:47:10|200598.5|200448.5|200598.5|200448.5|200598.5|200448.5|200598.5|200448.5|1
1632433640000|2021-09-23 21:47:20|200596.3|200446.3|200597.2|200447.2|200597.3|200447.3|200596.3|200446.3|4
1632433650000|2021-09-23 21:47:30|200595.3|200445.3|200612.1|200462.1|200619.7|200469.7|200595.3|200445.3|3
1632433660000|2021-09-23 21:47:40|200606.2|200456.2|200605.6|200455.6|200606.2|200456.2|200604.3|200454.3|3
1632433670000|2021-09-23 21:47:50|200606.2|200456.2|200608.2|200458.2|200615.7|200465.7|200606.2|200456.2|4
1632433690000|2021-09-23 21:48:10|200598.5|200448.5|200630|200480|200630|200480|200598.5|200448.5|3
1632433700000|2021-09-23 21:48:20|200598.5|200448.5|200593.6|200443.6|200598.5|200448.5|200593.6|200443.6|5
1632433710000|2021-09-23 21:48:30|200595.9|200445.9|200595.3|200445.3|200595.9|200445.9|200595.3|200445.3|2
1632433720000|2021-09-23 21:48:40|200621.3|200471.3|200615.5|200465.5|200621.3|200471.3|200615.5|200465.5|2
1632433730000|2021-09-23 21:48:50|200609.2|200459.2|200600.6|200450.6|200609.2|200459.2|200598.1|200448.1|4
1632433740000|2021-09-23 21:49:00|200620.4|200470.4|200620.1|200470.1|200621.3|200471.3|200614.6|200464.6|7
1632433750000|2021-09-23 21:49:10|200623.3|200473.3|200621.6|200471.6|200623.3|200473.3|200621.6|200471.6|2
1632433760000|2021-09-23 21:49:20|200629.1|200479.1|200620.8|200470.8|200629.1|200479.1|200620.8|200470.8|8
1632433770000|2021-09-23 21:49:30|200621.2|200471.2|200620.8|200470.8|200621.3|200471.3|200620.4|200470.4|5
1632433780000|2021-09-23 21:49:40|200619.1|200469.1|200616.5|200466.5|200619.1|200469.1|200615.8|200465.8|5
1632433790000|2021-09-23 21:49:50|200623|200473|200622|200472|200623|200473|200622|200472|3
1632433800000|2021-09-23 21:50:00|200621|200471|200625.7|200475.7|200626.3|200476.3|200619.6|200469.6|7
1632433810000|2021-09-23 21:50:10|200625.4|200475.4|200621.9|200471.9|200627.7|200477.7|200621.9|200471.9|9
1632433820000|2021-09-23 21:50:20|200618|200468|200618|200468|200618|200468|200616.6|200466.6|3
1632433830000|2021-09-23 21:50:30|200616.4|200466.4|200616.1|200466.1|200616.4|200466.4|200616.1|200466.1|2
1632433840000|2021-09-23 21:50:40|200617|200467|200620|200470|200620|200470|200616.6|200466.6|3
1632433860000|2021-09-23 21:51:00|200617.5|200467.5|200617.5|200467.5|200617.5|200467.5|200617.5|200467.5|1
1632433870000|2021-09-23 21:51:10|200614.6|200464.6|200617.8|200467.8|200617.8|200467.8|200614.6|200464.6|5
1632433880000|2021-09-23 21:51:20|200617.1|200467.1|200617.7|200467.7|200619|200469|200617.1|200467.1|7
1632433890000|2021-09-23 21:51:30|200617.2|200467.2|200617.8|200467.8|200618.9|200468.9|200617.2|200467.2|3
1632433900000|2021-09-23 21:51:40|200620|200470|200620|200470|200620|200470|200620|200470|1
1632433920000|2021-09-23 21:52:00|200623.3|200473.3|200617.7|200467.7|200623.3|200473.3|200617.7|200467.7|5
1632433930000|2021-09-23 21:52:10|200616.6|200466.6|200617.6|200467.6|200618.8|200468.8|200616.6|200466.6|3
1632433940000|2021-09-23 21:52:20|200618.5|200468.5|200617.2|200467.2|200618.5|200468.5|200617.2|200467.2|3
1632433950000|2021-09-23 21:52:30|200617.8|200467.8|200621.9|200471.9|200621.9|200471.9|200617.8|200467.8|4
1632433960000|2021-09-23 21:52:40|200622.5|200472.5|200620.9|200470.9|200622.5|200472.5|200620.9|200470.9|2
1632433970000|2021-09-23 21:52:50|200621.3|200471.3|200620|200470|200621.3|200471.3|200620|200470|2
1632433980000|2021-09-23 21:53:00|200617.4|200467.4|200617.2|200467.2|200620.8|200470.8|200617.1|200467.1|5
1632433990000|2021-09-23 21:53:10|200619.2|200469.2|200619.3|200469.3|200620.9|200470.9|200617.9|200467.9|4
1632434000000|2021-09-23 21:53:20|200616.7|200466.7|200618.2|200468.2|200619.6|200469.6|200616.7|200466.7|4
1632434010000|2021-09-23 21:53:30|200620|200470|200620|200470|200620|200470|200620|200470|1
1632434020000|2021-09-23 21:53:40|200622.6|200472.6|200622.6|200472.6|200622.6|200472.6|200622.6|200472.6|1
1632434030000|2021-09-23 21:53:50|200622.5|200472.5|200616.5|200466.5|200622.5|200472.5|200616.5|200466.5|4
1632434040000|2021-09-23 21:54:00|200615.8|200465.8|200615.8|200465.8|200615.8|200465.8|200615.8|200465.8|1
1632434050000|2021-09-23 21:54:10|200617.8|200467.8|200617.2|200467.2|200617.8|200467.8|200616.5|200466.5|4
1632434060000|2021-09-23 21:54:20|200616.7|200466.7|200622.2|200472.2|200622.2|200472.2|200616.7|200466.7|3
1632434070000|2021-09-23 21:54:30|200622.8|200472.8|200620.9|200470.9|200622.8|200472.8|200620|200470|3
1632434080000|2021-09-23 21:54:40|200620|200470|200620|200470|200620|200470|200620|200470|1
1632434090000|2021-09-23 21:54:50|200614.4|200464.4|200616.7|200466.7|200617.9|200467.9|200613.7|200463.7|5
1632434100000|2021-09-23 21:55:00|200615.8|200465.8|200618.3|200468.3|200620.1|200470.1|200615.8|200465.8|3
1632434110000|2021-09-23 21:55:10|200617.4|200467.4|200617.5|200467.5|200618.2|200468.2|200617.4|200467.4|3
1632434120000|2021-09-23 21:55:20|200621.5|200471.5|200620|200470|200621.5|200471.5|200620|200470|3
1632434140000|2021-09-23 21:55:40|200617.2|200467.2|200617.2|200467.2|200617.2|200467.2|200617.2|200467.2|1
1632434150000|2021-09-23 21:55:50|200620|200470|200613.7|200463.7|200620|200470|200613.7|200463.7|3
1632434160000|2021-09-23 21:56:00|200617.2|200467.2|200619.1|200469.1|200620.7|200470.7|200617.2|200467.2|3
1632434170000|2021-09-23 21:56:10|200617.1|200467.1|200620|200470|200620.9|200470.9|200617.1|200467.1|5
1632434180000|2021-09-23 21:56:20|200624.5|200474.5|200623|200473|200624.5|200474.5|200623|200473|2
1632434190000|2021-09-23 21:56:30|200621.6|200471.6|200621.9|200471.9|200621.9|200471.9|200620|200470|4
1632434200000|2021-09-23 21:56:40|200617.8|200467.8|200618.3|200468.3|200618.3|200468.3|200616.7|200466.7|4
1632434210000|2021-09-23 21:56:50|200615.4|200465.4|200618|200468|200621.7|200471.7|200615.4|200465.4|6
1632434220000|2021-09-23 21:57:00|200618.5|200468.5|200619.5|200469.5|200621.1|200471.1|200617.6|200467.6|5
1632434230000|2021-09-23 21:57:10|200623.4|200473.4|200623.3|200473.3|200623.9|200473.9|200620|200470|4
1632434240000|2021-09-23 21:57:20|200638.5|200488.5|200629.1|200479.1|200638.5|200488.5|200629.1|200479.1|3
1632434250000|2021-09-23 21:57:30|200628.9|200478.9|200620.3|200470.3|200628.9|200478.9|200620.3|200470.3|4
1632434260000|2021-09-23 21:57:40|200621.1|200471.1|200615.8|200465.8|200621.1|200471.1|200615.8|200465.8|3
1632434270000|2021-09-23 21:57:50|200617.5|200467.5|200616.9|200466.9|200618.5|200468.5|200616.9|200466.9|3
1632434280000|2021-09-23 21:58:00|200616.1|200466.1|200616.1|200466.1|200616.1|200466.1|200616.1|200466.1|1
1632434290000|2021-09-23 21:58:10|200620|200470|200620|200470|200620|200470|200620|200470|1
1632434300000|2021-09-23 21:58:20|200626|200476|200625|200475|200626|200476|200625|200475|2
1632434310000|2021-09-23 21:58:30|200616.9|200466.9|200618.5|200468.5|200620.4|200470.4|200616.9|200466.9|4
1632434320000|2021-09-23 21:58:40|200616.6|200466.6|200617.9|200467.9|200618.3|200468.3|200616.6|200466.6|3
1632434330000|2021-09-23 21:58:50|200617.4|200467.4|200617.5|200467.5|200618.7|200468.7|200617.4|200467.4|4
1632434340000|2021-09-23 21:59:00|200620|200470|200620|200470|200620|200470|200620|200470|1
1632434370000|2021-09-23 21:59:30|200625.7|200475.7|200625.7|200475.7|200625.7|200475.7|200625.7|200475.7|1
1632434380000|2021-09-23 21:59:40|200624.8|200474.8|200629.3|200479.3|200631.5|200481.5|200622.2|200472.2|4
1632434390000|2021-09-23 21:59:50|200632.4|200482.4|200622.9|200472.9|200632.4|200482.4|200622.9|200472.9|4
1632434400000|2021-09-23 22:00:00|200626.1|200476.1|200637.1|200487.1|200637.1|200487.1|200621.1|200471.1|27
1632434410000|2021-09-23 22:00:10|200637.7|200487.7|200635.8|200485.8|200637.7|200487.7|200633.1|200483.1|21
1632434420000|2021-09-23 22:00:20|200634.7|200484.7|200625.4|200475.4|200636.8|200486.8|200621.3|200471.3|21
1632434430000|2021-09-23 22:00:30|200629.5|200479.5|200627.6|200477.6|200641.8|200491.8|200618.8|200468.8|20
1632434440000|2021-09-23 22:00:40|200628.1|200478.1|200621|200471|200629.2|200479.2|200611.8|200461.8|24
1632434450000|2021-09-23 22:00:50|200623|200473|200597.5|200447.5|200623.9|200473.9|200594.4|200444.4|19
1632434460000|2021-09-23 22:01:00|200597.1|200447.1|200598.1|200448.1|200599.3|200449.3|200596.6|200446.6|19
1632434470000|2021-09-23 22:01:10|200598|200448|200615.9|200465.9|200620.1|200470.1|200597.2|200447.2|26
1632434480000|2021-09-23 22:01:20|200616.1|200466.1|200622.6|200472.6|200624.5|200474.5|200614.9|200464.9|21
1632434490000|2021-09-23 22:01:30|200620.2|200470.2|200623.3|200473.3|200630.4|200480.4|200620.2|200470.2|13
1632434500000|2021-09-23 22:01:40|200622.8|200472.8|200617.2|200467.2|200622.8|200472.8|200617.2|200467.2|13
1632434510000|2021-09-23 22:01:50|200618.8|200468.8|200624.6|200474.6|200625.6|200475.6|200618.8|200468.8|15
1632434520000|2021-09-23 22:02:00|200624.9|200474.9|200624.6|200474.6|200626.7|200476.7|200623.7|200473.7|17
1632434530000|2021-09-23 22:02:10|200623.8|200473.8|200625.6|200475.6|200626.5|200476.5|200623.8|200473.8|14
1632434540000|2021-09-23 22:02:20|200624.6|200474.6|200616.9|200466.9|200629.5|200479.5|200616.9|200466.9|20
1632434550000|2021-09-23 22:02:30|200615.3|200465.3|200620.6|200470.6|200621|200471|200614.8|200464.8|13
1632434560000|2021-09-23 22:02:40|200620.8|200470.8|200618.6|200468.6|200620.8|200470.8|200615.1|200465.1|16
1632434570000|2021-09-23 22:02:50|200618.3|200468.3|200618.7|200468.7|200618.9|200468.9|200618.3|200468.3|8
1632434580000|2021-09-23 22:03:00|200618.5|200468.5|200618.2|200468.2|200618.9|200468.9|200617.8|200467.8|13
1632434590000|2021-09-23 22:03:10|200617.3|200467.3|200623.8|200473.8|200623.8|200473.8|200617.1|200467.1|10
1632434600000|2021-09-23 22:03:20|200624.2|200474.2|200621.9|200471.9|200624.2|200474.2|200621.6|200471.6|11
1632434610000|2021-09-23 22:03:30|200625.6|200475.6|200620.5|200470.5|200625.6|200475.6|200620.3|200470.3|17
1632434620000|2021-09-23 22:03:40|200620.8|200470.8|200619.5|200469.5|200620.8|200470.8|200619.1|200469.1|8
1632434630000|2021-09-23 22:03:50|200618.4|200468.4|200619.1|200469.1|200619.2|200469.2|200617.9|200467.9|6
1632434640000|2021-09-23 22:04:00|200618.9|200468.9|200617.4|200467.4|200618.9|200468.9|200616.8|200466.8|13
1632434650000|2021-09-23 22:04:10|200619.2|200469.2|200619.4|200469.4|200624.6|200474.6|200616|200466|11
1632434660000|2021-09-23 22:04:20|200621.5|200471.5|200618.9|200468.9|200621.5|200471.5|200617.2|200467.2|8
1632434670000|2021-09-23 22:04:30|200620.7|200470.7|200617|200467|200620.7|200470.7|200616.9|200466.9|7
1632434680000|2021-09-23 22:04:40|200617.8|200467.8|200617.6|200467.6|200622.2|200472.2|200615.6|200465.6|11
1632434690000|2021-09-23 22:04:50|200617.2|200467.2|200617.6|200467.6|200619.8|200469.8|200616.3|200466.3|10
1632434700000|2021-09-23 22:05:00|200617.5|200467.5|200618|200468|200619.3|200469.3|200617.5|200467.5|7
1632434710000|2021-09-23 22:05:10|200621|200471|200619.3|200469.3|200621.7|200471.7|200619.2|200469.2|14
1632434720000|2021-09-23 22:05:20|200616.2|200466.2|200619.4|200469.4|200619.4|200469.4|200616.2|200466.2|8
1632434730000|2021-09-23 22:05:30|200622.2|200472.2|200617.8|200467.8|200622.2|200472.2|200617.8|200467.8|9
1632434740000|2021-09-23 22:05:40|200618.5|200468.5|200613.9|200463.9|200618.5|200468.5|200612.9|200462.9|8
1632434750000|2021-09-23 22:05:50|200617.7|200467.7|200614.9|200464.9|200618.6|200468.6|200614.9|200464.9|9
1632434760000|2021-09-23 22:06:00|200614.7|200464.7|200617|200467|200618.9|200468.9|200613.3|200463.3|11
1632434770000|2021-09-23 22:06:10|200616.9|200466.9|200613.5|200463.5|200623.1|200473.1|200598.7|200448.7|18
1632434780000|2021-09-23 22:06:20|200612.5|200462.5|200614.5|200464.5|200614.6|200464.6|200612.5|200462.5|9
1632434790000|2021-09-23 22:06:30|200614.3|200464.3|200614.2|200464.2|200615.3|200465.3|200614.2|200464.2|8
1632434800000|2021-09-23 22:06:40|200614.4|200464.4|200614.3|200464.3|200614.9|200464.9|200613.2|200463.2|7
1632434810000|2021-09-23 22:06:50|200614.7|200464.7|200613.8|200463.8|200614.7|200464.7|200613.8|200463.8|6
1632434820000|2021-09-23 22:07:00|200609.3|200459.3|200611.7|200461.7|200611.7|200461.7|200609.3|200459.3|3
1632434830000|2021-09-23 22:07:10|200609.1|200459.1|200618.8|200468.8|200618.8|200468.8|200609.1|200459.1|7
1632434840000|2021-09-23 22:07:20|200617.9|200467.9|200618.1|200468.1|200622.6|200472.6|200612.9|200462.9|9
1632434850000|2021-09-23 22:07:30|200616.3|200466.3|200615.5|200465.5|200617|200467|200613.3|200463.3|6
1632434860000|2021-09-23 22:07:40|200615.2|200465.2|200615.2|200465.2|200615.3|200465.3|200614.3|200464.3|6
1632434870000|2021-09-23 22:07:50|200615|200465|200612.6|200462.6|200616|200466|200611.5|200461.5|5
1632434880000|2021-09-23 22:08:00|200611.7|200461.7|200615.8|200465.8|200615.8|200465.8|200611.7|200461.7|5
1632434890000|2021-09-23 22:08:10|200615.2|200465.2|200618.5|200468.5|200620.1|200470.1|200615.2|200465.2|7
1632434900000|2021-09-23 22:08:20|200617.7|200467.7|200616.9|200466.9|200620|200470|200616.9|200466.9|7
1632434910000|2021-09-23 22:08:30|200616.7|200466.7|200617.1|200467.1|200618.9|200468.9|200616.7|200466.7|12
1632434920000|2021-09-23 22:08:40|200616.8|200466.8|200613.7|200463.7|200617.5|200467.5|200610.7|200460.7|10
1632434930000|2021-09-23 22:08:50|200613.3|200463.3|200611.3|200461.3|200613.3|200463.3|200611.3|200461.3|6
1632434940000|2021-09-23 22:09:00|200609.6|200459.6|200608.8|200458.8|200611.8|200461.8|200608|200458|6
1632434950000|2021-09-23 22:09:10|200611.1|200461.1|200615.1|200465.1|200615.3|200465.3|200611.1|200461.1|6
1632434960000|2021-09-23 22:09:20|200614.6|200464.6|200615.4|200465.4|200617.6|200467.6|200614.3|200464.3|5
1632434970000|2021-09-23 22:09:30|200614.1|200464.1|200615.5|200465.5|200617|200467|200614.1|200464.1|7
1632434980000|2021-09-23 22:09:40|200612.7|200462.7|200615|200465|200615|200465|200612.7|200462.7|2
1632434990000|2021-09-23 22:09:50|200613.1|200463.1|200611.3|200461.3|200613.5|200463.5|200608.8|200458.8|5
1632435000000|2021-09-23 22:10:00|200609.4|200459.4|200615.6|200465.6|200615.8|200465.8|200609.1|200459.1|6
1632435010000|2021-09-23 22:10:10|200614.6|200464.6|200613.5|200463.5|200616.7|200466.7|200613.5|200463.5|6
1632435020000|2021-09-23 22:10:20|200613.9|200463.9|200615.3|200465.3|200615.4|200465.4|200613.9|200463.9|5
1632435030000|2021-09-23 22:10:30|200615.1|200465.1|200612.9|200462.9|200617.4|200467.4|200612.9|200462.9|4
1632435040000|2021-09-23 22:10:40|200612.3|200462.3|200612.9|200462.9|200613.6|200463.6|200611.3|200461.3|4
1632435050000|2021-09-23 22:10:50|200613.1|200463.1|200614.4|200464.4|200614.4|200464.4|200609.6|200459.6|7
1632435060000|2021-09-23 22:11:00|200614.7|200464.7|200615.9|200465.9|200619.3|200469.3|200612.9|200462.9|9
1632435070000|2021-09-23 22:11:10|200613.2|200463.2|200616|200466|200616|200466|200613.2|200463.2|4
1632435080000|2021-09-23 22:11:20|200615.5|200465.5|200617.2|200467.2|200617.7|200467.7|200615.4|200465.4|7
1632435090000|2021-09-23 22:11:30|200615.2|200465.2|200615|200465|200615.2|200465.2|200614.7|200464.7|3
1632435100000|2021-09-23 22:11:40|200612.6|200462.6|200609.4|200459.4|200613.3|200463.3|200608.7|200458.7|7
1632435110000|2021-09-23 22:11:50|200609.5|200459.5|200616.2|200466.2|200616.8|200466.8|200609.2|200459.2|7
1632435120000|2021-09-23 22:12:00|200616.5|200466.5|200613.9|200463.9|200616.5|200466.5|200612.9|200462.9|5
1632435130000|2021-09-23 22:12:10|200614.2|200464.2|200616|200466|200617.5|200467.5|200614.2|200464.2|6
1632435140000|2021-09-23 22:12:20|200616.5|200466.5|200613.8|200463.8|200616.5|200466.5|200611.5|200461.5|7
1632435150000|2021-09-23 22:12:30|200613.1|200463.1|200613.2|200463.2|200614.4|200464.4|200609.8|200459.8|8
1632435160000|2021-09-23 22:12:40|200613.3|200463.3|200610.3|200460.3|200616.1|200466.1|200608.3|200458.3|7
1632435170000|2021-09-23 22:12:50|200610.8|200460.8|200618.4|200468.4|200618.4|200468.4|200609.5|200459.5|6
1632435180000|2021-09-23 22:13:00|200617.1|200467.1|200616|200466|200617.5|200467.5|200615.4|200465.4|7
1632435190000|2021-09-23 22:13:10|200617.7|200467.7|200614.9|200464.9|200617.7|200467.7|200614.6|200464.6|10
1632435200000|2021-09-23 22:13:20|200615|200465|200617.2|200467.2|200620|200470|200615|200465|7
1632435210000|2021-09-23 22:13:30|200617|200467|200616|200466|200617|200467|200614.4|200464.4|5
1632435220000|2021-09-23 22:13:40|200614.6|200464.6|200613.7|200463.7|200615.1|200465.1|200613.1|200463.1|5
1632435230000|2021-09-23 22:13:50|200614.2|200464.2|200614.3|200464.3|200614.3|200464.3|200611.7|200461.7|4
1632435240000|2021-09-23 22:14:00|200613.2|200463.2|200614.1|200464.1|200614.6|200464.6|200612.7|200462.7|5
1632435250000|2021-09-23 22:14:10|200614.7|200464.7|200616.8|200466.8|200623.8|200473.8|200614.7|200464.7|11
1632435260000|2021-09-23 22:14:20|200616.4|200466.4|200618|200468|200620.2|200470.2|200615.6|200465.6|8
1632435270000|2021-09-23 22:14:30|200618.5|200468.5|200619.2|200469.2|200619.6|200469.6|200617|200467|9
1632435280000|2021-09-23 22:14:40|200618.9|200468.9|200614.9|200464.9|200618.9|200468.9|200614.3|200464.3|10
1632435290000|2021-09-23 22:14:50|200614.2|200464.2|200613.1|200463.1|200614.6|200464.6|200612.4|200462.4|14
1632435300000|2021-09-23 22:15:00|200617.8|200467.8|200616|200466|200617.8|200467.8|200609.5|200459.5|10
1632435310000|2021-09-23 22:15:10|200620.1|200470.1|200619.6|200469.6|200620.1|200470.1|200619.6|200469.6|2
1632435320000|2021-09-23 22:15:20|200622.3|200472.3|200619.6|200469.6|200622.3|200472.3|200619.5|200469.5|7
1632435330000|2021-09-23 22:15:30|200619.2|200469.2|200617.4|200467.4|200619.2|200469.2|200615.8|200465.8|6
1632435340000|2021-09-23 22:15:40|200616.4|200466.4|200615.7|200465.7|200616.4|200466.4|200614.9|200464.9|8
1632435350000|2021-09-23 22:15:50|200618.5|200468.5|200618.7|200468.7|200619.3|200469.3|200618|200468|4
1632435370000|2021-09-23 22:16:10|200618.9|200468.9|200615.9|200465.9|200619.5|200469.5|200615.6|200465.6|4
1632435380000|2021-09-23 22:16:20|200614.9|200464.9|200617|200467|200617|200467|200614.9|200464.9|5
1632435390000|2021-09-23 22:16:30|200613.8|200463.8|200614.4|200464.4|200614.4|200464.4|200613.6|200463.6|3
1632435400000|2021-09-23 22:16:40|200613.7|200463.7|200617.7|200467.7|200618.5|200468.5|200613.7|200463.7|6
1632435410000|2021-09-23 22:16:50|200617.6|200467.6|200613.8|200463.8|200617.6|200467.6|200611.4|200461.4|6
1632435420000|2021-09-23 22:17:00|200618.1|200468.1|200613.8|200463.8|200619.3|200469.3|200613.8|200463.8|6
1632435430000|2021-09-23 22:17:10|200615.7|200465.7|200616.5|200466.5|200616.5|200466.5|200615.7|200465.7|3
1632435440000|2021-09-23 22:17:20|200616.6|200466.6|200614.1|200464.1|200617.9|200467.9|200613|200463|6
1632435450000|2021-09-23 22:17:30|200612|200462|200610.9|200460.9|200620.4|200470.4|200610.3|200460.3|11
1632435460000|2021-09-23 22:17:40|200609.3|200459.3|200610.7|200460.7|200612.2|200462.2|200608.9|200458.9|9
1632435470000|2021-09-23 22:17:50|200611.6|200461.6|200616.1|200466.1|200616.7|200466.7|200611.2|200461.2|19
1632435480000|2021-09-23 22:18:00|200616.3|200466.3|200615|200465|200617.2|200467.2|200614.9|200464.9|10
1632435490000|2021-09-23 22:18:10|200615.1|200465.1|200614.4|200464.4|200617.6|200467.6|200614.4|200464.4|3
1632435500000|2021-09-23 22:18:20|200614.5|200464.5|200610.9|200460.9|200615.6|200465.6|200610|200460|6
1632435510000|2021-09-23 22:18:30|200609.9|200459.9|200611|200461|200611.8|200461.8|200609.9|200459.9|5
1632435520000|2021-09-23 22:18:40|200610.5|200460.5|200616.4|200466.4|200616.4|200466.4|200610.1|200460.1|6
1632435530000|2021-09-23 22:18:50|200615.8|200465.8|200616.4|200466.4|200618.8|200468.8|200615.7|200465.7|7
1632435540000|2021-09-23 22:19:00|200616.2|200466.2|200609.4|200459.4|200616.2|200466.2|200609.4|200459.4|6
1632435550000|2021-09-23 22:19:10|200611.9|200461.9|200613.8|200463.8|200616.6|200466.6|200611.9|200461.9|6
1632435560000|2021-09-23 22:19:20|200611.6|200461.6|200614.3|200464.3|200614.5|200464.5|200608|200458|9
1632435570000|2021-09-23 22:19:30|200615.3|200465.3|200609.1|200459.1|200615.5|200465.5|200609.1|200459.1|5
1632435580000|2021-09-23 22:19:40|200612|200462|200617.5|200467.5|200617.5|200467.5|200612|200462|5
1632435590000|2021-09-23 22:19:50|200616.9|200466.9|200615.6|200465.6|200619.1|200469.1|200615.2|200465.2|13
1632435600000|2021-09-23 22:20:00|200615.9|200465.9|200616.9|200466.9|200618.4|200468.4|200615.3|200465.3|9
1632435610000|2021-09-23 22:20:10|200614.9|200464.9|200610|200460|200615.3|200465.3|200608.3|200458.3|6
1632435620000|2021-09-23 22:20:20|200610.6|200460.6|200613.2|200463.2|200613.2|200463.2|200610.6|200460.6|5
1632435630000|2021-09-23 22:20:30|200612.5|200462.5|200617.7|200467.7|200619|200469|200610.9|200460.9|12
1632435640000|2021-09-23 22:20:40|200600.1|200450.1|200594.4|200444.4|200600.1|200450.1|200593.9|200443.9|11
1632435650000|2021-09-23 22:20:50|200594.2|200444.2|200595.6|200445.6|200596.4|200446.4|200594|200444|12
1632435660000|2021-09-23 22:21:00|200595.7|200445.7|200595.8|200445.8|200595.8|200445.8|200594.1|200444.1|10
1632435670000|2021-09-23 22:21:10|200595.7|200445.7|200594.2|200444.2|200596.1|200446.1|200594.1|200444.1|10
1632435680000|2021-09-23 22:21:20|200590.8|200440.8|200593.7|200443.7|200594.1|200444.1|200590.8|200440.8|10
1632435690000|2021-09-23 22:21:30|200593.3|200443.3|200592|200442|200593.9|200443.9|200590.7|200440.7|9
1632435700000|2021-09-23 22:21:40|200596.6|200446.6|200601.4|200451.4|200601.4|200451.4|200596.6|200446.6|8
1632435710000|2021-09-23 22:21:50|200600.6|200450.6|200598.4|200448.4|200600.6|200450.6|200597.6|200447.6|11
1632435720000|2021-09-23 22:22:00|200598.6|200448.6|200594.5|200444.5|200598.6|200448.6|200593.4|200443.4|7
1632435730000|2021-09-23 22:22:10|200592|200442|200591.2|200441.2|200592.6|200442.6|200591.2|200441.2|3
1632435740000|2021-09-23 22:22:20|200591.9|200441.9|200594.2|200444.2|200596.7|200446.7|200591.8|200441.8|10
1632435750000|2021-09-23 22:22:30|200596.9|200446.9|200592.7|200442.7|200596.9|200446.9|200589|200439|8
1632435760000|2021-09-23 22:22:40|200592.8|200442.8|200598.2|200448.2|200602.7|200452.7|200592.7|200442.7|6
1632435770000|2021-09-23 22:22:50|200590.6|200440.6|200593.4|200443.4|200594.3|200444.3|200590.4|200440.4|9
1632435780000|2021-09-23 22:23:00|200592.4|200442.4|200593|200443|200593.7|200443.7|200592.4|200442.4|7
1632435790000|2021-09-23 22:23:10|200593.2|200443.2|200589.9|200439.9|200593.3|200443.3|200588.3|200438.3|6
1632435800000|2021-09-23 22:23:20|200590.7|200440.7|200593.2|200443.2|200594.7|200444.7|200589.3|200439.3|7
1632435810000|2021-09-23 22:23:30|200593.4|200443.4|200593.7|200443.7|200593.7|200443.7|200593.4|200443.4|2
1632435820000|2021-09-23 22:23:40|200593.1|200443.1|200594.2|200444.2|200598|200448|200593.1|200443.1|9
1632435830000|2021-09-23 22:23:50|200594.6|200444.6|200598.2|200448.2|200599.2|200449.2|200594.6|200444.6|7
1632435840000|2021-09-23 22:24:00|200593.7|200443.7|200591.9|200441.9|200593.7|200443.7|200590.9|200440.9|6
1632435850000|2021-09-23 22:24:10|200592.1|200442.1|200595.5|200445.5|200595.8|200445.8|200591|200441|6
1632435860000|2021-09-23 22:24:20|200590.5|200440.5|200591.7|200441.7|200597.4|200447.4|200588.2|200438.2|8
1632435870000|2021-09-23 22:24:30|200592.6|200442.6|200598.9|200448.9|200599.7|200449.7|200592.6|200442.6|5
1632435880000|2021-09-23 22:24:40|200601.4|200451.4|200598.1|200448.1|200601.4|200451.4|200598.1|200448.1|6
1632435890000|2021-09-23 22:24:50|200597|200447|200597.8|200447.8|200597.8|200447.8|200597|200447|4
1632435900000|2021-09-23 22:25:00|200595.9|200445.9|200588.4|200438.4|200596.8|200446.8|200588.4|200438.4|6
1632435910000|2021-09-23 22:25:10|200590.7|200440.7|200602.8|200452.8|200603.6|200453.6|200588|200438|17
1632435920000|2021-09-23 22:25:20|200602.1|200452.1|200602.8|200452.8|200602.8|200452.8|200602.1|200452.1|5
1632435930000|2021-09-23 22:25:30|200601.4|200451.4|200596.4|200446.4|200603.6|200453.6|200596.3|200446.3|7
1632435940000|2021-09-23 22:25:40|200597.4|200447.4|200601|200451|200601.7|200451.7|200597.3|200447.3|6
1632435950000|2021-09-23 22:25:50|200596.8|200446.8|200591.2|200441.2|200597.1|200447.1|200591.2|200441.2|6
1632435960000|2021-09-23 22:26:00|200590.9|200440.9|200595.8|200445.8|200597.5|200447.5|200590.9|200440.9|10
1632435970000|2021-09-23 22:26:10|200594.7|200444.7|200593|200443|200596.3|200446.3|200593|200443|9
1632435980000|2021-09-23 22:26:20|200593.7|200443.7|200592.7|200442.7|200593.7|200443.7|200591.1|200441.1|3
1632435990000|2021-09-23 22:26:30|200590.8|200440.8|200588.7|200438.7|200603.9|200453.9|200586.8|200436.8|13
1632436000000|2021-09-23 22:26:40|200595.8|200445.8|200591.4|200441.4|200595.8|200445.8|200591.4|200441.4|4
1632436010000|2021-09-23 22:26:50|200593.9|200443.9|200591.1|200441.1|200593.9|200443.9|200591|200441|5
1632436020000|2021-09-23 22:27:00|200591|200441|200584.1|200434.1|200591|200441|200582.6|200432.6|9
1632436030000|2021-09-23 22:27:10|200585|200435|200581.8|200431.8|200586.3|200436.3|200581.8|200431.8|8
1632436040000|2021-09-23 22:27:20|200583|200433|200590.6|200440.6|200590.6|200440.6|200583|200433|7
1632436050000|2021-09-23 22:27:30|200590.8|200440.8|200587.2|200437.2|200592.3|200442.3|200585.8|200435.8|7
1632436060000|2021-09-23 22:27:40|200588.2|200438.2|200588.7|200438.7|200588.9|200438.9|200586.5|200436.5|8
1632436070000|2021-09-23 22:27:50|200589.4|200439.4|200587.8|200437.8|200592.4|200442.4|200587.8|200437.8|4
1632436080000|2021-09-23 22:28:00|200588.8|200438.8|200588.5|200438.5|200589.1|200439.1|200587.3|200437.3|4
1632436090000|2021-09-23 22:28:10|200588.3|200438.3|200585.9|200435.9|200589.1|200439.1|200585.5|200435.5|6
1632436100000|2021-09-23 22:28:20|200587.7|200437.7|200590.6|200440.6|200594|200444|200587.6|200437.6|6
1632436110000|2021-09-23 22:28:30|200590.8|200440.8|200588|200438|200591|200441|200586.8|200436.8|5
1632436120000|2021-09-23 22:28:40|200587.3|200437.3|200589.4|200439.4|200592|200442|200587.3|200437.3|8
1632436130000|2021-09-23 22:28:50|200590.2|200440.2|200587.3|200437.3|200592.4|200442.4|200583.7|200433.7|6
1632436140000|2021-09-23 22:29:00|200590.8|200440.8|200591.2|200441.2|200591.2|200441.2|200590.8|200440.8|4
1632436150000|2021-09-23 22:29:10|200586.4|200436.4|200588.5|200438.5|200593.2|200443.2|200584.6|200434.6|6
1632436160000|2021-09-23 22:29:20|200590.3|200440.3|200589.4|200439.4|200591|200441|200588|200438|5
1632436170000|2021-09-23 22:29:30|200586.8|200436.8|200592|200442|200592|200442|200586.2|200436.2|6
1632436180000|2021-09-23 22:29:40|200591.6|200441.6|200596.2|200446.2|200596.2|200446.2|200591.6|200441.6|5
1632436190000|2021-09-23 22:29:50|200593.4|200443.4|200590.1|200440.1|200593.5|200443.5|200589.1|200439.1|7
1632436200000|2021-09-23 22:30:00|200588.3|200438.3|200586.9|200436.9|200592.4|200442.4|200585|200435|14
1632436210000|2021-09-23 22:30:10|200585.6|200435.6|200587.6|200437.6|200590|200440|200585.3|200435.3|13
1632436220000|2021-09-23 22:30:20|200587.5|200437.5|200587.8|200437.8|200588.3|200438.3|200587.1|200437.1|8
1632436230000|2021-09-23 22:30:30|200588.6|200438.6|200587.4|200437.4|200589.7|200439.7|200587.4|200437.4|9
1632436240000|2021-09-23 22:30:40|200587.3|200437.3|200587.4|200437.4|200588.1|200438.1|200586.6|200436.6|8
1632436250000|2021-09-23 22:30:50|200586.9|200436.9|200586.9|200436.9|200586.9|200436.9|200586.8|200436.8|3
1632436260000|2021-09-23 22:31:00|200586.5|200436.5|200589.1|200439.1|200589.7|200439.7|200585.7|200435.7|7
1632436270000|2021-09-23 22:31:10|200588.9|200438.9|200586.8|200436.8|200588.9|200438.9|200586.8|200436.8|6
1632436280000|2021-09-23 22:31:20|200587.2|200437.2|200587.7|200437.7|200587.9|200437.9|200587.2|200437.2|4
1632436290000|2021-09-23 22:31:30|200587.8|200437.8|200592.4|200442.4|200592.9|200442.9|200587.8|200437.8|9
1632436300000|2021-09-23 22:31:40|200591.2|200441.2|200592.3|200442.3|200592.7|200442.7|200591.2|200441.2|6
1632436310000|2021-09-23 22:31:50|200592.7|200442.7|200594.9|200444.9|200595.5|200445.5|200591.8|200441.8|7
1632436320000|2021-09-23 22:32:00|200595|200445|200590.4|200440.4|200595.3|200445.3|200590.4|200440.4|8
1632436330000|2021-09-23 22:32:10|200591.4|200441.4|200592.4|200442.4|200592.4|200442.4|200590.5|200440.5|6
1632436340000|2021-09-23 22:32:20|200591.5|200441.5|200594.5|200444.5|200598.8|200448.8|200591|200441|8
1632436350000|2021-09-23 22:32:30|200593.1|200443.1|200592.3|200442.3|200593.9|200443.9|200591.5|200441.5|8
1632436360000|2021-09-23 22:32:40|200593.3|200443.3|200591.5|200441.5|200594.2|200444.2|200591|200441|12
1632436370000|2021-09-23 22:32:50|200592.2|200442.2|200591.5|200441.5|200592.2|200442.2|200591.1|200441.1|8
1632436380000|2021-09-23 22:33:00|200591.4|200441.4|200591|200441|200592.8|200442.8|200591|200441|6
1632436390000|2021-09-23 22:33:10|200592|200442|200594.9|200444.9|200597.7|200447.7|200592|200442|8
1632436400000|2021-09-23 22:33:20|200594.6|200444.6|200595.8|200445.8|200595.9|200445.9|200594.6|200444.6|5
1632436410000|2021-09-23 22:33:30|200594.4|200444.4|200592|200442|200594.4|200444.4|200591|200441|6
1632436420000|2021-09-23 22:33:40|200592.1|200442.1|200593.8|200443.8|200594.7|200444.7|200591.9|200441.9|4
1632436430000|2021-09-23 22:33:50|200593.5|200443.5|200599.3|200449.3|200599.8|200449.8|200591.1|200441.1|9
1632436440000|2021-09-23 22:34:00|200597.6|200447.6|200594.2|200444.2|200597.6|200447.6|200593.5|200443.5|9
1632436450000|2021-09-23 22:34:10|200594.6|200444.6|200595.3|200445.3|200595.3|200445.3|200594.6|200444.6|4
1632436460000|2021-09-23 22:34:20|200595.2|200445.2|200594.4|200444.4|200595.3|200445.3|200593.5|200443.5|7
1632436470000|2021-09-23 22:34:30|200596.2|200446.2|200595.9|200445.9|200597.3|200447.3|200595.7|200445.7|5
1632436480000|2021-09-23 22:34:40|200596.1|200446.1|200590.9|200440.9|200596.1|200446.1|200590.9|200440.9|7
1632436490000|2021-09-23 22:34:50|200592|200442|200594.4|200444.4|200596.9|200446.9|200592|200442|4
1632436500000|2021-09-23 22:35:00|200594.5|200444.5|200597.6|200447.6|200598.1|200448.1|200591.8|200441.8|7
1632436510000|2021-09-23 22:35:10|200595.6|200445.6|200597.8|200447.8|200597.8|200447.8|200595.5|200445.5|3
1632436520000|2021-09-23 22:35:20|200596.8|200446.8|200592|200442|200596.8|200446.8|200592|200442|5
1632436530000|2021-09-23 22:35:30|200595.8|200445.8|200594.6|200444.6|200595.8|200445.8|200594.5|200444.5|4
1632436540000|2021-09-23 22:35:40|200593.8|200443.8|200592.1|200442.1|200595.9|200445.9|200592.1|200442.1|5
1632436550000|2021-09-23 22:35:50|200595.3|200445.3|200593.4|200443.4|200595.3|200445.3|200593.3|200443.3|4
1632436560000|2021-09-23 22:36:00|200592.8|200442.8|200593.1|200443.1|200594.4|200444.4|200590.9|200440.9|5
1632436570000|2021-09-23 22:36:10|200592.6|200442.6|200593.4|200443.4|200593.4|200443.4|200592.6|200442.6|4
1632436580000|2021-09-23 22:36:20|200590.3|200440.3|200592.2|200442.2|200592.2|200442.2|200590.3|200440.3|5
1632436590000|2021-09-23 22:36:30|200591.7|200441.7|200591.7|200441.7|200591.7|200441.7|200591.1|200441.1|3
1632436600000|2021-09-23 22:36:40|200591.1|200441.1|200593.3|200443.3|200593.3|200443.3|200591.1|200441.1|2
1632436610000|2021-09-23 22:36:50|200593.4|200443.4|200594.8|200444.8|200594.8|200444.8|200592.1|200442.1|9
1632436620000|2021-09-23 22:37:00|200594.5|200444.5|200592.7|200442.7|200595|200445|200592.7|200442.7|10
1632436630000|2021-09-23 22:37:10|200593.2|200443.2|200595.6|200445.6|200596.6|200446.6|200591.6|200441.6|9
1632436640000|2021-09-23 22:37:20|200593.9|200443.9|200596.1|200446.1|200596.2|200446.2|200593.4|200443.4|5
1632436650000|2021-09-23 22:37:30|200595.6|200445.6|200593.6|200443.6|200595.6|200445.6|200592.7|200442.7|5
1632436660000|2021-09-23 22:37:40|200594|200444|200590.9|200440.9|200594|200444|200590.9|200440.9|6
1632436670000|2021-09-23 22:37:50|200591.6|200441.6|200590.2|200440.2|200591.7|200441.7|200590.2|200440.2|4
1632436680000|2021-09-23 22:38:00|200590.6|200440.6|200590.3|200440.3|200590.9|200440.9|200589.5|200439.5|7
1632436690000|2021-09-23 22:38:10|200589.5|200439.5|200589.1|200439.1|200591.4|200441.4|200589.1|200439.1|7
1632436700000|2021-09-23 22:38:20|200589.9|200439.9|200591.5|200441.5|200591.7|200441.7|200589.9|200439.9|9
1632436710000|2021-09-23 22:38:30|200594.2|200444.2|200591.9|200441.9|200594.2|200444.2|200591.9|200441.9|7
1632436720000|2021-09-23 22:38:40|200591.2|200441.2|200593.6|200443.6|200593.6|200443.6|200589.7|200439.7|8
1632436730000|2021-09-23 22:38:50|200593.2|200443.2|200592.4|200442.4|200593.2|200443.2|200592.2|200442.2|6
1632436740000|2021-09-23 22:39:00|200594|200444|200590.3|200440.3|200594|200444|200590.3|200440.3|3
1632436750000|2021-09-23 22:39:10|200590|200440|200591|200441|200591|200441|200590|200440|3
1632436760000|2021-09-23 22:39:20|200591.4|200441.4|200591.3|200441.3|200592.2|200442.2|200589.9|200439.9|9
1632436770000|2021-09-23 22:39:30|200591.4|200441.4|200591.1|200441.1|200591.7|200441.7|200590.6|200440.6|4
1632436780000|2021-09-23 22:39:40|200590.3|200440.3|200592.1|200442.1|200593.4|200443.4|200590.3|200440.3|5
1632436790000|2021-09-23 22:39:50|200592.7|200442.7|200592.5|200442.5|200592.9|200442.9|200592.5|200442.5|4
1632436800000|2021-09-23 22:40:00|200592.6|200442.6|200591.8|200441.8|200592.8|200442.8|200590.4|200440.4|5
1632436810000|2021-09-23 22:40:10|200592.1|200442.1|200592|200442|200592.5|200442.5|200591.4|200441.4|6
1632436820000|2021-09-23 22:40:20|200594.9|200444.9|200596.3|200446.3|200596.6|200446.6|200594.9|200444.9|3
1632436830000|2021-09-23 22:40:30|200591.2|200441.2|200602.7|200452.7|200604.6|200454.6|200591.2|200441.2|8
1632436840000|2021-09-23 22:40:40|200603.8|200453.8|200599.6|200449.6|200603.8|200453.8|200599.6|200449.6|3
1632436850000|2021-09-23 22:40:50|200594.3|200444.3|200594.1|200444.1|200598.8|200448.8|200591.4|200441.4|7
1632436860000|2021-09-23 22:41:00|200591.7|200441.7|200592.8|200442.8|200594.5|200444.5|200591.7|200441.7|8
1632436870000|2021-09-23 22:41:10|200592.2|200442.2|200593.1|200443.1|200599.1|200449.1|200592.2|200442.2|7
1632436880000|2021-09-23 22:41:20|200595.7|200445.7|200593.7|200443.7|200595.7|200445.7|200593.1|200443.1|6
1632436890000|2021-09-23 22:41:30|200592|200442|200594.4|200444.4|200594.6|200444.6|200592|200442|3
1632436900000|2021-09-23 22:41:40|200592.6|200442.6|200593.6|200443.6|200593.7|200443.7|200592.6|200442.6|6
1632436910000|2021-09-23 22:41:50|200593.4|200443.4|200596.3|200446.3|200597|200447|200593.4|200443.4|4
1632436920000|2021-09-23 22:42:00|200591.5|200441.5|200590.9|200440.9|200593.6|200443.6|200590.9|200440.9|6
1632436930000|2021-09-23 22:42:10|200592.6|200442.6|200592.3|200442.3|200596.2|200446.2|200592.3|200442.3|7
1632436940000|2021-09-23 22:42:20|200594.5|200444.5|200594.5|200444.5|200594.5|200444.5|200594.5|200444.5|1
1632436950000|2021-09-23 22:42:30|200590.9|200440.9|200592.9|200442.9|200598.4|200448.4|200590.9|200440.9|5
1632436960000|2021-09-23 22:42:40|200593.8|200443.8|200593.3|200443.3|200594|200444|200591.5|200441.5|11
1632436970000|2021-09-23 22:42:50|200593.1|200443.1|200588.4|200438.4|200593.1|200443.1|200587.8|200437.8|12
1632436980000|2021-09-23 22:43:00|200587.5|200437.5|200590.6|200440.6|200590.7|200440.7|200587.5|200437.5|10
1632436990000|2021-09-23 22:43:10|200595.1|200445.1|200593.2|200443.2|200597.4|200447.4|200593.2|200443.2|6
1632437000000|2021-09-23 22:43:20|200593.7|200443.7|200590.3|200440.3|200593.7|200443.7|200590.3|200440.3|10
1632437010000|2021-09-23 22:43:30|200590.7|200440.7|200589|200439|200590.7|200440.7|200588.8|200438.8|10
1632437020000|2021-09-23 22:43:40|200592.4|200442.4|200591.3|200441.3|200594.7|200444.7|200591.3|200441.3|9
1632437030000|2021-09-23 22:43:50|200592.3|200442.3|200589.2|200439.2|200592.3|200442.3|200589|200439|8
1632437040000|2021-09-23 22:44:00|200589.3|200439.3|200590.6|200440.6|200592|200442|200589.3|200439.3|8
1632437050000|2021-09-23 22:44:10|200589.5|200439.5|200587.4|200437.4|200589.9|200439.9|200587.4|200437.4|8
1632437060000|2021-09-23 22:44:20|200587.9|200437.9|200587.5|200437.5|200588.3|200438.3|200587.5|200437.5|6
1632437070000|2021-09-23 22:44:30|200592.6|200442.6|200590|200440|200596.2|200446.2|200589.9|200439.9|16
1632437080000|2021-09-23 22:44:40|200590.9|200440.9|200589.7|200439.7|200590.9|200440.9|200589.5|200439.5|13
1632437090000|2021-09-23 22:44:50|200589.1|200439.1|200589.8|200439.8|200589.8|200439.8|200588.5|200438.5|13
1632437100000|2021-09-23 22:45:00|200590.5|200440.5|200594.5|200444.5|200594.9|200444.9|200590.5|200440.5|8
1632437110000|2021-09-23 22:45:10|200594.8|200444.8|200593.4|200443.4|200594.9|200444.9|200593.4|200443.4|4
1632437120000|2021-09-23 22:45:20|200595.3|200445.3|200594|200444|200595.3|200445.3|200593.5|200443.5|5
1632437130000|2021-09-23 22:45:30|200597.1|200447.1|200595.3|200445.3|200597.1|200447.1|200595.2|200445.2|4
1632437140000|2021-09-23 22:45:40|200595.8|200445.8|200595.6|200445.6|200595.8|200445.8|200595.1|200445.1|3
1632437150000|2021-09-23 22:45:50|200597.2|200447.2|200594.5|200444.5|200597.2|200447.2|200594.5|200444.5|11
1632437160000|2021-09-23 22:46:00|200593.8|200443.8|200595.3|200445.3|200596.3|200446.3|200593.4|200443.4|12
1632437170000|2021-09-23 22:46:10|200595.9|200445.9|200594.4|200444.4|200596.4|200446.4|200594.4|200444.4|5
1632437180000|2021-09-23 22:46:20|200593.4|200443.4|200591.8|200441.8|200593.4|200443.4|200590.3|200440.3|18
1632437190000|2021-09-23 22:46:30|200590.8|200440.8|200592.1|200442.1|200596|200446|200590.2|200440.2|12
1632437200000|2021-09-23 22:46:40|200592.5|200442.5|200593.4|200443.4|200594.9|200444.9|200592.5|200442.5|9
1632437210000|2021-09-23 22:46:50|200595.4|200445.4|200592.1|200442.1|200596|200446|200592.1|200442.1|10
1632437220000|2021-09-23 22:47:00|200591.8|200441.8|200589.7|200439.7|200593.1|200443.1|200589.7|200439.7|10
1632437230000|2021-09-23 22:47:10|200590|200440|200593.4|200443.4|200594.9|200444.9|200590|200440|9
1632437240000|2021-09-23 22:47:20|200592.9|200442.9|200595.3|200445.3|200595.3|200445.3|200592.7|200442.7|6
1632437250000|2021-09-23 22:47:30|200595.1|200445.1|200596.2|200446.2|200596.2|200446.2|200594.8|200444.8|3
1632437260000|2021-09-23 22:47:40|200595|200445|200596.6|200446.6|200597.5|200447.5|200594.9|200444.9|5
1632437270000|2021-09-23 22:47:50|200596.1|200446.1|200593.2|200443.2|200596.2|200446.2|200592.7|200442.7|6
1632437280000|2021-09-23 22:48:00|200592.5|200442.5|200596.1|200446.1|200596.1|200446.1|200592.5|200442.5|6
1632437290000|2021-09-23 22:48:10|200596.2|200446.2|200591.4|200441.4|200596.2|200446.2|200591.4|200441.4|6
1632437300000|2021-09-23 22:48:20|200590.6|200440.6|200593.5|200443.5|200593.5|200443.5|200590|200440|4
1632437310000|2021-09-23 22:48:30|200592.1|200442.1|200590.4|200440.4|200592.2|200442.2|200590.4|200440.4|5
1632437320000|2021-09-23 22:48:40|200591.2|200441.2|200595|200445|200595.3|200445.3|200591.2|200441.2|4
1632437330000|2021-09-23 22:48:50|200594|200444|200595.2|200445.2|200595.6|200445.6|200594|200444|4
1632437340000|2021-09-23 22:49:00|200595.3|200445.3|200595.9|200445.9|200596.9|200446.9|200592.1|200442.1|5
1632437350000|2021-09-23 22:49:10|200595.2|200445.2|200591.5|200441.5|200595.2|200445.2|200591.5|200441.5|4
1632437360000|2021-09-23 22:49:20|200592.5|200442.5|200596|200446|200597|200447|200592.5|200442.5|7
1632437370000|2021-09-23 22:49:30|200596.5|200446.5|200596.2|200446.2|200598.2|200448.2|200596.2|200446.2|6
1632437380000|2021-09-23 22:49:40|200595.3|200445.3|200595.3|200445.3|200596.2|200446.2|200595|200445|7
1632437390000|2021-09-23 22:49:50|200595.1|200445.1|200595.4|200445.4|200595.4|200445.4|200595.1|200445.1|2
1632437400000|2021-09-23 22:50:00|200594.1|200444.1|200594|200444|200594.5|200444.5|200590.1|200440.1|4
1632437410000|2021-09-23 22:50:10|200591.5|200441.5|200590.1|200440.1|200593.5|200443.5|200590.1|200440.1|6
1632437420000|2021-09-23 22:50:20|200591.6|200441.6|200593.1|200443.1|200595.7|200445.7|200590.4|200440.4|7
1632437430000|2021-09-23 22:50:30|200593.8|200443.8|200593.9|200443.9|200598.1|200448.1|200593.8|200443.8|6
1632437440000|2021-09-23 22:50:40|200594.8|200444.8|200594.1|200444.1|200598|200448|200593|200443|8
1632437450000|2021-09-23 22:50:50|200594|200444|200595.8|200445.8|200597|200447|200593.8|200443.8|9
1632437460000|2021-09-23 22:51:00|200595.6|200445.6|200593|200443|200596.2|200446.2|200592.1|200442.1|7
1632437470000|2021-09-23 22:51:10|200592.4|200442.4|200591.9|200441.9|200595.6|200445.6|200591.9|200441.9|8
1632437480000|2021-09-23 22:51:20|200591.5|200441.5|200591.9|200441.9|200591.9|200441.9|200591.4|200441.4|3
1632437490000|2021-09-23 22:51:30|200591.4|200441.4|200593|200443|200593|200443|200589.2|200439.2|5
1632437500000|2021-09-23 22:51:40|200592.6|200442.6|200598.2|200448.2|200601.6|200451.6|200591.8|200441.8|8
1632437510000|2021-09-23 22:51:50|200596.7|200446.7|200596.6|200446.6|200597.2|200447.2|200596.6|200446.6|4
1632437520000|2021-09-23 22:52:00|200596.3|200446.3|200596.3|200446.3|200596.3|200446.3|200596.3|200446.3|1
1632437530000|2021-09-23 22:52:10|200595.9|200445.9|200596.7|200446.7|200597.9|200447.9|200595.9|200445.9|5
1632437540000|2021-09-23 22:52:20|200595.8|200445.8|200596|200446|200597.3|200447.3|200595.6|200445.6|6
1632437550000|2021-09-23 22:52:30|200596.9|200446.9|200595.9|200445.9|200598.6|200448.6|200595.9|200445.9|12
1632437560000|2021-09-23 22:52:40|200597|200447|200593.9|200443.9|200597|200447|200592.4|200442.4|5
1632437570000|2021-09-23 22:52:50|200595.7|200445.7|200595.2|200445.2|200595.7|200445.7|200592.4|200442.4|10
1632437580000|2021-09-23 22:53:00|200594.4|200444.4|200596.2|200446.2|200601.3|200451.3|200594.4|200444.4|6
1632437590000|2021-09-23 22:53:10|200601.2|200451.2|200594.2|200444.2|200601.2|200451.2|200592.8|200442.8|14
1632437600000|2021-09-23 22:53:20|200594.6|200444.6|200591.1|200441.1|200594.6|200444.6|200590.3|200440.3|9
1632437610000|2021-09-23 22:53:30|200590|200440|200596|200446|200596.6|200446.6|200589.8|200439.8|11
1632437620000|2021-09-23 22:53:40|200595.1|200445.1|200593.6|200443.6|200595.3|200445.3|200592.9|200442.9|11
1632437630000|2021-09-23 22:53:50|200592.4|200442.4|200591.4|200441.4|200593.1|200443.1|200590.3|200440.3|6
1632437640000|2021-09-23 22:54:00|200601.8|200451.8|200593.5|200443.5|200601.8|200451.8|200591.7|200441.7|15
1632437650000|2021-09-23 22:54:10|200594.7|200444.7|200593.5|200443.5|200596.5|200446.5|200593.3|200443.3|6
1632437660000|2021-09-23 22:54:20|200594.2|200444.2|200593.5|200443.5|200597.2|200447.2|200593.2|200443.2|12
1632437670000|2021-09-23 22:54:30|200588|200438|200587.7|200437.7|200588|200438|200587.7|200437.7|2
1632437680000|2021-09-23 22:54:40|200587.6|200437.6|200592.5|200442.5|200597.5|200447.5|200587.6|200437.6|8
1632437690000|2021-09-23 22:54:50|200591|200441|200591.2|200441.2|200594.3|200444.3|200590.6|200440.6|10
1632437700000|2021-09-23 22:55:00|200590.2|200440.2|200598.8|200448.8|200603.3|200453.3|200589.6|200439.6|16
1632437710000|2021-09-23 22:55:10|200597.7|200447.7|200595.7|200445.7|200598.7|200448.7|200594.6|200444.6|10
1632437720000|2021-09-23 22:55:20|200595|200445|200592.9|200442.9|200595|200445|200592.3|200442.3|6
1632437730000|2021-09-23 22:55:30|200591.9|200441.9|200592.1|200442.1|200592.6|200442.6|200590.3|200440.3|6
1632437740000|2021-09-23 22:55:40|200596.2|200446.2|200594|200444|200598.1|200448.1|200593.8|200443.8|7
1632437750000|2021-09-23 22:55:50|200592.9|200442.9|200592.4|200442.4|200592.9|200442.9|200592.4|200442.4|3
1632437760000|2021-09-23 22:56:00|200590.8|200440.8|200590.4|200440.4|200591.9|200441.9|200590.4|200440.4|7
1632437770000|2021-09-23 22:56:10|200591.2|200441.2|200589.6|200439.6|200591.2|200441.2|200589.5|200439.5|9
1632437780000|2021-09-23 22:56:20|200586.9|200436.9|200595.7|200445.7|200598.1|200448.1|200586.8|200436.8|8
1632437790000|2021-09-23 22:56:30|200599|200449|200592.6|200442.6|200599|200449|200592.5|200442.5|7
1632437800000|2021-09-23 22:56:40|200592.5|200442.5|200587|200437|200592.7|200442.7|200586.9|200436.9|6
1632437810000|2021-09-23 22:56:50|200585.8|200435.8|200589.4|200439.4|200591.8|200441.8|200585.8|200435.8|7
1632437820000|2021-09-23 22:57:00|200600.5|200450.5|200593.6|200443.6|200600.5|200450.5|200593.3|200443.3|4
1632437830000|2021-09-23 22:57:10|200593.3|200443.3|200591.7|200441.7|200599.2|200449.2|200591.7|200441.7|11
1632437840000|2021-09-23 22:57:20|200593.2|200443.2|200594.5|200444.5|200599|200449|200591.1|200441.1|13
1632437850000|2021-09-23 22:57:30|200592.3|200442.3|200589.8|200439.8|200594.8|200444.8|200589.8|200439.8|6
1632437860000|2021-09-23 22:57:40|200590.4|200440.4|200590.4|200440.4|200591.3|200441.3|200589.8|200439.8|4
1632437870000|2021-09-23 22:57:50|200590.2|200440.2|200594|200444|200596.3|200446.3|200590.2|200440.2|7
1632437880000|2021-09-23 22:58:00|200596.4|200446.4|200595|200445|200599.5|200449.5|200594.7|200444.7|8
1632437890000|2021-09-23 22:58:10|200595.6|200445.6|200594|200444|200595.6|200445.6|200593.6|200443.6|3
1632437900000|2021-09-23 22:58:20|200593.7|200443.7|200592.3|200442.3|200593.7|200443.7|200592.2|200442.2|6
1632437910000|2021-09-23 22:58:30|200593.4|200443.4|200591.9|200441.9|200593.4|200443.4|200591.5|200441.5|5
1632437920000|2021-09-23 22:58:40|200589.8|200439.8|200590.6|200440.6|200590.6|200440.6|200589.8|200439.8|3
1632437930000|2021-09-23 22:58:50|200600.6|200450.6|200593.1|200443.1|200600.6|200450.6|200593.1|200443.1|12
1632437940000|2021-09-23 22:59:00|200591.6|200441.6|200592.2|200442.2|200594.5|200444.5|200591.3|200441.3|9
1632437950000|2021-09-23 22:59:10|200592.5|200442.5|200591.8|200441.8|200594.9|200444.9|200591.8|200441.8|6
1632437960000|2021-09-23 22:59:20|200591.5|200441.5|200591.8|200441.8|200592.4|200442.4|200591.5|200441.5|3
1632437970000|2021-09-23 22:59:30|200588.4|200438.4|200588.4|200438.4|200588.4|200438.4|200588.4|200438.4|1
1632437980000|2021-09-23 22:59:40|200588.6|200438.6|200592.1|200442.1|200594.9|200444.9|200588.6|200438.6|7
1632437990000|2021-09-23 22:59:50|200594.4|200444.4|200594.4|200444.4|200596.9|200446.9|200594.4|200444.4|8
1632438000000|2021-09-23 23:00:00|200593.1|200443.1|200591.5|200441.5|200595|200445|200590.6|200440.6|17
1632438010000|2021-09-23 23:00:10|200592.6|200442.6|200594.2|200444.2|200595.4|200445.4|200592.6|200442.6|7
1632438020000|2021-09-23 23:00:20|200594.3|200444.3|200595.5|200445.5|200596.3|200446.3|200591.5|200441.5|9
1632438030000|2021-09-23 23:00:30|200595.6|200445.6|200594.9|200444.9|200595.6|200445.6|200594|200444|6
1632438040000|2021-09-23 23:00:40|200595|200445|200593.8|200443.8|200595|200445|200593.8|200443.8|6
1632438050000|2021-09-23 23:00:50|200593.5|200443.5|200589.9|200439.9|200593.9|200443.9|200589.8|200439.8|7
1632438060000|2021-09-23 23:01:00|200591.3|200441.3|200595.9|200445.9|200601|200451|200588|200438|9
1632438070000|2021-09-23 23:01:10|200593.3|200443.3|200592.6|200442.6|200599.7|200449.7|200592.6|200442.6|5
1632438080000|2021-09-23 23:01:20|200593|200443|200596.1|200446.1|200596.1|200446.1|200593|200443|7
1632438090000|2021-09-23 23:01:30|200595.6|200445.6|200593|200443|200595.6|200445.6|200592.2|200442.2|6
1632438100000|2021-09-23 23:01:40|200591.8|200441.8|200596.6|200446.6|200596.6|200446.6|200591.7|200441.7|13
1632438110000|2021-09-23 23:01:50|200590.2|200440.2|200594.2|200444.2|200599.6|200449.6|200590.2|200440.2|10
1632438120000|2021-09-23 23:02:00|200592.7|200442.7|200598.5|200448.5|200598.5|200448.5|200591.4|200441.4|7
1632438130000|2021-09-23 23:02:10|200597.3|200447.3|200595.9|200445.9|200597.3|200447.3|200595.9|200445.9|7
1632438140000|2021-09-23 23:02:20|200592.4|200442.4|200594.8|200444.8|200596.1|200446.1|200591.4|200441.4|5
1632438150000|2021-09-23 23:02:30|200595|200445|200593.5|200443.5|200595.8|200445.8|200593.5|200443.5|7
1632438160000|2021-09-23 23:02:40|200594.8|200444.8|200596.8|200446.8|200597|200447|200594.8|200444.8|6
1632438170000|2021-09-23 23:02:50|200595.4|200445.4|200595.8|200445.8|200596|200446|200594|200444|5
1632438180000|2021-09-23 23:03:00|200596.4|200446.4|200596.9|200446.9|200597.7|200447.7|200596.3|200446.3|7
1632438190000|2021-09-23 23:03:10|200595.8|200445.8|200598.8|200448.8|200598.8|200448.8|200595.8|200445.8|2
1632438200000|2021-09-23 23:03:20|200598.1|200448.1|200592.7|200442.7|200598.1|200448.1|200590.4|200440.4|6
1632438210000|2021-09-23 23:03:30|200592.4|200442.4|200623.6|200473.6|200627.8|200477.8|200592.4|200442.4|22
1632438220000|2021-09-23 23:03:40|200624.4|200474.4|200625.8|200475.8|200627.1|200477.1|200622.1|200472.1|16
1632438230000|2021-09-23 23:03:50|200624.6|200474.6|200625.4|200475.4|200625.4|200475.4|200623.7|200473.7|13
1632438240000|2021-09-23 23:04:00|200625|200475|200623.5|200473.5|200629.8|200479.8|200622.7|200472.7|15
1632438250000|2021-09-23 23:04:10|200623.6|200473.6|200623.4|200473.4|200623.8|200473.8|200622.9|200472.9|10
1632438260000|2021-09-23 23:04:20|200623.6|200473.6|200623.1|200473.1|200625.1|200475.1|200622.6|200472.6|10
1632438270000|2021-09-23 23:04:30|200622|200472|200622.8|200472.8|200625.8|200475.8|200622|200472|15
1632438280000|2021-09-23 23:04:40|200625.4|200475.4|200624.6|200474.6|200625.4|200475.4|200624.6|200474.6|2
1632438290000|2021-09-23 23:04:50|200624.3|200474.3|200622.7|200472.7|200625.1|200475.1|200622.7|200472.7|9
1632438300000|2021-09-23 23:05:00|200622.8|200472.8|200626.2|200476.2|200628.5|200478.5|200622.8|200472.8|10
1632438310000|2021-09-23 23:05:10|200627|200477|200624.5|200474.5|200627|200477|200624.2|200474.2|7
1632438320000|2021-09-23 23:05:20|200626.5|200476.5|200622.1|200472.1|200626.5|200476.5|200622.1|200472.1|6
1632438330000|2021-09-23 23:05:30|200623.1|200473.1|200626.7|200476.7|200629.8|200479.8|200622.6|200472.6|7
1632438340000|2021-09-23 23:05:40|200624.3|200474.3|200624.5|200474.5|200624.5|200474.5|200623.5|200473.5|5
1632438350000|2021-09-23 23:05:50|200624.6|200474.6|200620.9|200470.9|200624.7|200474.7|200620.4|200470.4|10
1632438360000|2021-09-23 23:06:00|200620.5|200470.5|200620.1|200470.1|200620.5|200470.5|200620.1|200470.1|2
1632438370000|2021-09-23 23:06:10|200619.7|200469.7|200622.2|200472.2|200623.2|200473.2|200619.5|200469.5|8
1632438380000|2021-09-23 23:06:20|200621.7|200471.7|200622.8|200472.8|200622.8|200472.8|200621.1|200471.1|8
1632438390000|2021-09-23 23:06:30|200623.2|200473.2|200622.1|200472.1|200623.2|200473.2|200621.6|200471.6|4
1632438400000|2021-09-23 23:06:40|200622.9|200472.9|200620.1|200470.1|200622.9|200472.9|200620.1|200470.1|4
1632438410000|2021-09-23 23:06:50|200619.9|200469.9|200620.2|200470.2|200620.9|200470.9|200619.9|200469.9|5
1632438420000|2021-09-23 23:07:00|200620.9|200470.9|200620.4|200470.4|200620.9|200470.9|200610.6|200460.6|7
1632438430000|2021-09-23 23:07:10|200620.5|200470.5|200618.5|200468.5|200621.7|200471.7|200618.5|200468.5|7
1632438440000|2021-09-23 23:07:20|200617.9|200467.9|200621.9|200471.9|200622.8|200472.8|200617.9|200467.9|5
1632438450000|2021-09-23 23:07:30|200626.7|200476.7|200622.2|200472.2|200626.7|200476.7|200622.2|200472.2|6
1632438460000|2021-09-23 23:07:40|200618.9|200468.9|200620.3|200470.3|200620.3|200470.3|200618.7|200468.7|8
1632438470000|2021-09-23 23:07:50|200619.7|200469.7|200620.2|200470.2|200621.6|200471.6|200619.7|200469.7|5
1632438480000|2021-09-23 23:08:00|200622.7|200472.7|200624.4|200474.4|200624.4|200474.4|200620.6|200470.6|9
1632438490000|2021-09-23 23:08:10|200628|200478|200626.6|200476.6|200628.6|200478.6|200626.6|200476.6|4
1632438500000|2021-09-23 23:08:20|200628.5|200478.5|200630.3|200480.3|200630.3|200480.3|200628.5|200478.5|4
1632438510000|2021-09-23 23:08:30|200628.3|200478.3|200622.6|200472.6|200628.9|200478.9|200622.2|200472.2|5
1632438520000|2021-09-23 23:08:40|200622.8|200472.8|200619.3|200469.3|200624.1|200474.1|200619.3|200469.3|6
1632438530000|2021-09-23 23:08:50|200619|200469|200624.6|200474.6|200624.6|200474.6|200619|200469|3
1632438540000|2021-09-23 23:09:00|200622.8|200472.8|200621.3|200471.3|200625.6|200475.6|200621.3|200471.3|8
1632438550000|2021-09-23 23:09:10|200622.6|200472.6|200623.4|200473.4|200625.3|200475.3|200622.6|200472.6|9
1632438560000|2021-09-23 23:09:20|200623.6|200473.6|200623|200473|200625|200475|200623|200473|4
1632438570000|2021-09-23 23:09:30|200620.5|200470.5|200624.4|200474.4|200624.9|200474.9|200620.5|200470.5|5
1632438580000|2021-09-23 23:09:40|200623.9|200473.9|200619.4|200469.4|200624.4|200474.4|200619.4|200469.4|5
1632438590000|2021-09-23 23:09:50|200621.2|200471.2|200626|200476|200626.5|200476.5|200618.3|200468.3|8
1632438600000|2021-09-23 23:10:00|200623.1|200473.1|200624.3|200474.3|200627.3|200477.3|200622.4|200472.4|10
1632438610000|2021-09-23 23:10:10|200623.4|200473.4|200624.3|200474.3|200626.4|200476.4|200623.4|200473.4|9
1632438620000|2021-09-23 23:10:20|200623.3|200473.3|200620.6|200470.6|200623.8|200473.8|200619.3|200469.3|7
1632438630000|2021-09-23 23:10:30|200618.6|200468.6|200617.8|200467.8|200618.6|200468.6|200617.6|200467.6|6
1632438640000|2021-09-23 23:10:40|200618|200468|200617.8|200467.8|200618.5|200468.5|200617.6|200467.6|6
1632438650000|2021-09-23 23:10:50|200618.5|200468.5|200622.5|200472.5|200626.9|200476.9|200618.5|200468.5|9
1632438660000|2021-09-23 23:11:00|200624.1|200474.1|200621.6|200471.6|200624.2|200474.2|200620.5|200470.5|8
1632438670000|2021-09-23 23:11:10|200621.4|200471.4|200621.4|200471.4|200623.4|200473.4|200621.4|200471.4|5
1632438680000|2021-09-23 23:11:20|200620.5|200470.5|200618.2|200468.2|200621.1|200471.1|200618.2|200468.2|4
1632438690000|2021-09-23 23:11:30|200619.1|200469.1|200620.2|200470.2|200621.5|200471.5|200619.1|200469.1|6
1632438700000|2021-09-23 23:11:40|200619.7|200469.7|200621.8|200471.8|200626.4|200476.4|200619.7|200469.7|8
1632438710000|2021-09-23 23:11:50|200622.1|200472.1|200625.6|200475.6|200625.6|200475.6|200619.5|200469.5|7
1632438720000|2021-09-23 23:12:00|200626.9|200476.9|200622.4|200472.4|200626.9|200476.9|200622.4|200472.4|5
1632438730000|2021-09-23 23:12:10|200625.6|200475.6|200620.1|200470.1|200630|200480|200619.4|200469.4|10
1632438740000|2021-09-23 23:12:20|200620.7|200470.7|200625.4|200475.4|200628.1|200478.1|200620.5|200470.5|15
1632438750000|2021-09-23 23:12:30|200625|200475|200627.7|200477.7|200629.5|200479.5|200624.1|200474.1|14
1632438760000|2021-09-23 23:12:40|200627.6|200477.6|200628.2|200478.2|200628.9|200478.9|200625.8|200475.8|10
1632438770000|2021-09-23 23:12:50|200628.7|200478.7|200598.3|200448.3|200628.7|200478.7|200595.1|200445.1|15
1632438780000|2021-09-23 23:13:00|200598.7|200448.7|200601.3|200451.3|200603.8|200453.8|200597.8|200447.8|17
1632438790000|2021-09-23 23:13:10|200601.8|200451.8|200600.6|200450.6|200603.2|200453.2|200598.3|200448.3|8
1632438800000|2021-09-23 23:13:20|200600.3|200450.3|200599.2|200449.2|200601.5|200451.5|200595.4|200445.4|12
1632438810000|2021-09-23 23:13:30|200599.1|200449.1|200594.4|200444.4|200600.5|200450.5|200594.3|200444.3|14
1632438820000|2021-09-23 23:13:40|200594.8|200444.8|200594.9|200444.9|200595|200445|200593.8|200443.8|7
1632438830000|2021-09-23 23:13:50|200598.5|200448.5|200596.4|200446.4|200600.8|200450.8|200593.4|200443.4|16
1632438840000|2021-09-23 23:14:00|200594.5|200444.5|200596.3|200446.3|200598.9|200448.9|200594.2|200444.2|10
1632438850000|2021-09-23 23:14:10|200595.5|200445.5|200595.8|200445.8|200598.2|200448.2|200594.5|200444.5|7
1632438860000|2021-09-23 23:14:20|200595|200445|200593.7|200443.7|200601.5|200451.5|200591|200441|9
1632438870000|2021-09-23 23:14:30|200594.6|200444.6|200592.8|200442.8|200600.3|200450.3|200592.8|200442.8|8
1632438880000|2021-09-23 23:14:40|200592.7|200442.7|200595.1|200445.1|200596|200446|200592.7|200442.7|6
1632438890000|2021-09-23 23:14:50|200598|200448|200602|200452|200602|200452|200596.4|200446.4|6
1632438900000|2021-09-23 23:15:00|200600.8|200450.8|200592.7|200442.7|200600.8|200450.8|200590.3|200440.3|9
1632438910000|2021-09-23 23:15:10|200592.3|200442.3|200595.5|200445.5|200597.9|200447.9|200585.7|200435.7|9
1632438920000|2021-09-23 23:15:20|200592.5|200442.5|200591.4|200441.4|200599.6|200449.6|200591.4|200441.4|6
1632438930000|2021-09-23 23:15:30|200591.6|200441.6|200593|200443|200595.9|200445.9|200590.2|200440.2|4
1632438940000|2021-09-23 23:15:40|200593.8|200443.8|200591.7|200441.7|200594.3|200444.3|200591.7|200441.7|6
1632438950000|2021-09-23 23:15:50|200592.3|200442.3|200589.8|200439.8|200594.7|200444.7|200589.8|200439.8|5
1632438960000|2021-09-23 23:16:00|200588.8|200438.8|200590.5|200440.5|200590.5|200440.5|200588.8|200438.8|5
1632438970000|2021-09-23 23:16:10|200585.1|200435.1|200588.2|200438.2|200588.2|200438.2|200585.1|200435.1|3
1632438980000|2021-09-23 23:16:20|200586.1|200436.1|200592.2|200442.2|200598.5|200448.5|200582.4|200432.4|7
1632438990000|2021-09-23 23:16:30|200589.9|200439.9|200596.4|200446.4|200596.4|200446.4|200589.9|200439.9|9
1632439000000|2021-09-23 23:16:40|200593.3|200443.3|200589.4|200439.4|200593.3|200443.3|200589.4|200439.4|3
1632439010000|2021-09-23 23:16:50|200589.6|200439.6|200587.1|200437.1|200591.4|200441.4|200587.1|200437.1|4
1632439020000|2021-09-23 23:17:00|200596.8|200446.8|200585.9|200435.9|200596.8|200446.8|200585.9|200435.9|5
1632439030000|2021-09-23 23:17:10|200584.9|200434.9|200591.2|200441.2|200595.2|200445.2|200584.9|200434.9|5
1632439040000|2021-09-23 23:17:20|200592.5|200442.5|200590.6|200440.6|200596.9|200446.9|200589.6|200439.6|8
1632439050000|2021-09-23 23:17:30|200591.1|200441.1|200594.2|200444.2|200601.7|200451.7|200591.1|200441.1|7
1632439060000|2021-09-23 23:17:40|200599.1|200449.1|200599.4|200449.4|200601.3|200451.3|200597.3|200447.3|6
1632439070000|2021-09-23 23:17:50|200597|200447|200593.1|200443.1|200598.2|200448.2|200593.1|200443.1|7
1632439080000|2021-09-23 23:18:00|200588.1|200438.1|200599.7|200449.7|200599.7|200449.7|200588.1|200438.1|3
1632439090000|2021-09-23 23:18:10|200600.2|200450.2|200600.6|200450.6|200600.6|200450.6|200594.5|200444.5|3
1632439100000|2021-09-23 23:18:20|200601|200451|200592|200442|200601|200451|200592|200442|10
1632439110000|2021-09-23 23:18:30|200594.7|200444.7|200594|200444|200594.7|200444.7|200592.5|200442.5|6
1632439120000|2021-09-23 23:18:40|200591.3|200441.3|200591.5|200441.5|200591.5|200441.5|200591.2|200441.2|3
1632439130000|2021-09-23 23:18:50|200591.4|200441.4|200586.7|200436.7|200598.3|200448.3|200586.7|200436.7|7
1632439140000|2021-09-23 23:19:00|200585.2|200435.2|200585.7|200435.7|200585.7|200435.7|200585.2|200435.2|2
1632439150000|2021-09-23 23:19:10|200585.2|200435.2|200595.9|200445.9|200596.5|200446.5|200585.2|200435.2|3
1632439160000|2021-09-23 23:19:20|200596|200446|200588.4|200438.4|200596|200446|200588.4|200438.4|4
1632439170000|2021-09-23 23:19:30|200585.2|200435.2|200589.5|200439.5|200591.6|200441.6|200585.2|200435.2|5
1632439180000|2021-09-23 23:19:40|200588.4|200438.4|200589.7|200439.7|200589.9|200439.9|200588.2|200438.2|5
1632439190000|2021-09-23 23:19:50|200585.1|200435.1|200589.8|200439.8|200602.2|200452.2|200585.1|200435.1|6
1632439200000|2021-09-23 23:20:00|200594.7|200444.7|200590.7|200440.7|200594.7|200444.7|200589.8|200439.8|4
1632439210000|2021-09-23 23:20:10|200589.1|200439.1|200590.3|200440.3|200593.6|200443.6|200588.9|200438.9|6
1632439220000|2021-09-23 23:20:20|200589.1|200439.1|200590.1|200440.1|200591|200441|200588.6|200438.6|5
1632439230000|2021-09-23 23:20:30|200589.3|200439.3|200590.6|200440.6|200595|200445|200589.3|200439.3|7
1632439240000|2021-09-23 23:20:40|200591|200441|200590.2|200440.2|200593|200443|200590.1|200440.1|7
1632439250000|2021-09-23 23:20:50|200589|200439|200592.5|200442.5|200595|200445|200589|200439|7
1632439260000|2021-09-23 23:21:00|200591.1|200441.1|200587.6|200437.6|200591.6|200441.6|200587.6|200437.6|6
1632439270000|2021-09-23 23:21:10|200588.8|200438.8|200590.5|200440.5|200598.4|200448.4|200588.8|200438.8|5
1632439280000|2021-09-23 23:21:20|200597.3|200447.3|200590.6|200440.6|200597.3|200447.3|200590.6|200440.6|6
1632439290000|2021-09-23 23:21:30|200591.1|200441.1|200590.2|200440.2|200591.1|200441.1|200590.2|200440.2|2
1632439300000|2021-09-23 23:21:40|200587.7|200437.7|200591.4|200441.4|200593.9|200443.9|200586.8|200436.8|6
1632439310000|2021-09-23 23:21:50|200589.6|200439.6|200589.8|200439.8|200592.2|200442.2|200587.7|200437.7|7
1632439320000|2021-09-23 23:22:00|200589.7|200439.7|200592.6|200442.6|200594|200444|200588.1|200438.1|7
1632439330000|2021-09-23 23:22:10|200592|200442|200598.3|200448.3|200598.3|200448.3|200591.7|200441.7|9
1632439340000|2021-09-23 23:22:20|200597|200447|200596.5|200446.5|200599|200449|200595.9|200445.9|8
1632439350000|2021-09-23 23:22:30|200597.5|200447.5|200590.3|200440.3|200598.6|200448.6|200590.3|200440.3|6
1632439360000|2021-09-23 23:22:40|200590.8|200440.8|200591|200441|200594.4|200444.4|200590.8|200440.8|7
1632439370000|2021-09-23 23:22:50|200589.5|200439.5|200594|200444|200595.4|200445.4|200589.5|200439.5|5
1632439380000|2021-09-23 23:23:00|200593.5|200443.5|200592.2|200442.2|200594.3|200444.3|200592.2|200442.2|7
1632439390000|2021-09-23 23:23:10|200592|200442|200594|200444|200594|200444|200589|200439|7
1632439400000|2021-09-23 23:23:20|200591.9|200441.9|200592.4|200442.4|200594.6|200444.6|200591.9|200441.9|5
1632439410000|2021-09-23 23:23:30|200588.1|200438.1|200589.5|200439.5|200592.1|200442.1|200588.1|200438.1|4
1632439420000|2021-09-23 23:23:40|200588.8|200438.8|200590.9|200440.9|200591.9|200441.9|200588.8|200438.8|5
1632439430000|2021-09-23 23:23:50|200588.5|200438.5|200588.7|200438.7|200592.8|200442.8|200587.9|200437.9|7
1632439440000|2021-09-23 23:24:00|200593.5|200443.5|200589.5|200439.5|200593.7|200443.7|200588.7|200438.7|7
1632439450000|2021-09-23 23:24:10|200589.1|200439.1|200593.9|200443.9|200594.5|200444.5|200589.1|200439.1|6
1632439460000|2021-09-23 23:24:20|200591.8|200441.8|200590.1|200440.1|200593.5|200443.5|200588.5|200438.5|7
1632439470000|2021-09-23 23:24:30|200589.1|200439.1|200595.4|200445.4|200595.4|200445.4|200588.5|200438.5|8
1632439480000|2021-09-23 23:24:40|200600.9|200450.9|200594.3|200444.3|200600.9|200450.9|200589.3|200439.3|10
1632439490000|2021-09-23 23:24:50|200595.2|200445.2|200592.2|200442.2|200596|200446|200592|200442|9
1632439500000|2021-09-23 23:25:00|200591.6|200441.6|200592.4|200442.4|200593.6|200443.6|200591.6|200441.6|6
1632439510000|2021-09-23 23:25:10|200592.2|200442.2|200595.1|200445.1|200595.5|200445.5|200592.2|200442.2|9
1632439520000|2021-09-23 23:25:20|200594.1|200444.1|200592.4|200442.4|200597.6|200447.6|200592|200442|7
1632439530000|2021-09-23 23:25:30|200591.7|200441.7|200592.7|200442.7|200593.6|200443.6|200591.7|200441.7|6
1632439540000|2021-09-23 23:25:40|200592.3|200442.3|200595.3|200445.3|200596.9|200446.9|200592.3|200442.3|6
1632439550000|2021-09-23 23:25:50|200594.7|200444.7|200593.8|200443.8|200596.9|200446.9|200593.8|200443.8|8
1632439560000|2021-09-23 23:26:00|200593.5|200443.5|200593.9|200443.9|200595.9|200445.9|200593.5|200443.5|6
1632439570000|2021-09-23 23:26:10|200594.8|200444.8|200591.8|200441.8|200595.6|200445.6|200591.8|200441.8|4
1632439580000|2021-09-23 23:26:20|200590.9|200440.9|200590.3|200440.3|200590.9|200440.9|200590.3|200440.3|4
1632439590000|2021-09-23 23:26:30|200590.2|200440.2|200590.2|200440.2|200590.2|200440.2|200590.2|200440.2|1
1632439600000|2021-09-23 23:26:40|200593|200443|200593.8|200443.8|200596.4|200446.4|200593|200443|8
1632439610000|2021-09-23 23:26:50|200592.7|200442.7|200593.5|200443.5|200593.5|200443.5|200592.4|200442.4|4
1632439620000|2021-09-23 23:27:00|200595.3|200445.3|200595.2|200445.2|200595.3|200445.3|200593.1|200443.1|8
1632439630000|2021-09-23 23:27:10|200594|200444|200591.4|200441.4|200594|200444|200591.4|200441.4|3
1632439640000|2021-09-23 23:27:20|200591.5|200441.5|200591.6|200441.6|200592.1|200442.1|200591.5|200441.5|6
1632439650000|2021-09-23 23:27:30|200591.9|200441.9|200595.6|200445.6|200595.6|200445.6|200591.4|200441.4|8
1632439660000|2021-09-23 23:27:40|200594.2|200444.2|200595.4|200445.4|200599.3|200449.3|200591.3|200441.3|11
1632439670000|2021-09-23 23:27:50|200598.2|200448.2|200594.6|200444.6|200599.1|200449.1|200594.6|200444.6|8
1632439680000|2021-09-23 23:28:00|200595.2|200445.2|200591.3|200441.3|200595.2|200445.2|200589.4|200439.4|8
1632439690000|2021-09-23 23:28:10|200592.8|200442.8|200589.4|200439.4|200595|200445|200589.4|200439.4|7
1632439700000|2021-09-23 23:28:20|200591|200441|200589.4|200439.4|200591|200441|200589.2|200439.2|8
1632439710000|2021-09-23 23:28:30|200591.8|200441.8|200590.1|200440.1|200591.8|200441.8|200590.1|200440.1|7
1632439720000|2021-09-23 23:28:40|200590.6|200440.6|200592.7|200442.7|200593.9|200443.9|200590.2|200440.2|9
1632439730000|2021-09-23 23:28:50|200592.4|200442.4|200590.4|200440.4|200592.4|200442.4|200590.2|200440.2|10
1632439740000|2021-09-23 23:29:00|200593.9|200443.9|200592.4|200442.4|200593.9|200443.9|200591.9|200441.9|8
1632439750000|2021-09-23 23:29:10|200592.3|200442.3|200589.9|200439.9|200592.3|200442.3|200589.6|200439.6|6
1632439760000|2021-09-23 23:29:20|200588.7|200438.7|200590.2|200440.2|200594.4|200444.4|200588.7|200438.7|5
1632439770000|2021-09-23 23:29:30|200590.1|200440.1|200592.2|200442.2|200594|200444|200589.6|200439.6|7
1632439780000|2021-09-23 23:29:40|200594.6|200444.6|200594.8|200444.8|200596.4|200446.4|200592.2|200442.2|7
1632439790000|2021-09-23 23:29:50|200594.4|200444.4|200597.5|200447.5|200597.5|200447.5|200593.2|200443.2|3
1632439800000|2021-09-23 23:30:00|200598.9|200448.9|200591.3|200441.3|200598.9|200448.9|200587.5|200437.5|11
1632439810000|2021-09-23 23:30:10|200589.3|200439.3|200592.2|200442.2|200594.5|200444.5|200589.2|200439.2|7
1632439820000|2021-09-23 23:30:20|200593.4|200443.4|200593.8|200443.8|200596.3|200446.3|200591.9|200441.9|8
1632439830000|2021-09-23 23:30:30|200596.3|200446.3|200593|200443|200596.3|200446.3|200593|200443|7
1632439840000|2021-09-23 23:30:40|200592.7|200442.7|200593.5|200443.5|200593.5|200443.5|200592.3|200442.3|3
1632439850000|2021-09-23 23:30:50|200586.3|200436.3|200588.8|200438.8|200590.1|200440.1|200586.3|200436.3|5
1632439860000|2021-09-23 23:31:00|200590.7|200440.7|200589.2|200439.2|200593.6|200443.6|200587.5|200437.5|9
1632439870000|2021-09-23 23:31:10|200594.1|200444.1|200594|200444|200596.7|200446.7|200591.3|200441.3|13
1632439880000|2021-09-23 23:31:20|200592.2|200442.2|200589.7|200439.7|200592.2|200442.2|200588.1|200438.1|7
1632439890000|2021-09-23 23:31:30|200590.4|200440.4|200596.4|200446.4|200597.4|200447.4|200590.4|200440.4|10
1632439900000|2021-09-23 23:31:40|200596.9|200446.9|200588.3|200438.3|200596.9|200446.9|200588.3|200438.3|7
1632439910000|2021-09-23 23:31:50|200586.4|200436.4|200589.2|200439.2|200590.5|200440.5|200586.4|200436.4|5
1632439920000|2021-09-23 23:32:00|200593.2|200443.2|200596.5|200446.5|200596.9|200446.9|200593.2|200443.2|7
1632439930000|2021-09-23 23:32:10|200596|200446|200594.6|200444.6|200598.4|200448.4|200594.2|200444.2|16
1632439940000|2021-09-23 23:32:20|200594.2|200444.2|200598.4|200448.4|200598.4|200448.4|200594.2|200444.2|9
1632439950000|2021-09-23 23:32:30|200597.1|200447.1|200597.5|200447.5|200598.5|200448.5|200597.1|200447.1|4
1632439960000|2021-09-23 23:32:40|200597|200447|200595.1|200445.1|200598.9|200448.9|200595.1|200445.1|7
1632439970000|2021-09-23 23:32:50|200596|200446|200593.2|200443.2|200597.1|200447.1|200593.2|200443.2|4
1632439980000|2021-09-23 23:33:00|200594.2|200444.2|200595.9|200445.9|200596.7|200446.7|200592.6|200442.6|6
1632439990000|2021-09-23 23:33:10|200597.1|200447.1|200593.7|200443.7|200597.1|200447.1|200593.7|200443.7|5
1632440000000|2021-09-23 23:33:20|200594|200444|200589.3|200439.3|200594.4|200444.4|200589.3|200439.3|5
1632440010000|2021-09-23 23:33:30|200587.3|200437.3|200586.5|200436.5|200587.9|200437.9|200586.5|200436.5|3
1632440020000|2021-09-23 23:33:40|200591.3|200441.3|200588.9|200438.9|200591.9|200441.9|200588.9|200438.9|6
1632440030000|2021-09-23 23:33:50|200588.4|200438.4|200591.6|200441.6|200594.2|200444.2|200588.4|200438.4|9
1632440040000|2021-09-23 23:34:00|200588.6|200438.6|200590.3|200440.3|200590.5|200440.5|200588.6|200438.6|7
1632440050000|2021-09-23 23:34:10|200592.5|200442.5|200589.9|200439.9|200592.5|200442.5|200589.9|200439.9|3
1632440060000|2021-09-23 23:34:20|200593.8|200443.8|200589.2|200439.2|200593.8|200443.8|200589.2|200439.2|8
1632440070000|2021-09-23 23:34:30|200591.1|200441.1|200587.6|200437.6|200591.1|200441.1|200587.6|200437.6|9
1632440080000|2021-09-23 23:34:40|200591.8|200441.8|200594.2|200444.2|200594.2|200444.2|200590.1|200440.1|6
1632440090000|2021-09-23 23:34:50|200587.5|200437.5|200589.7|200439.7|200591.8|200441.8|200587.5|200437.5|7
1632440100000|2021-09-23 23:35:00|200593.2|200443.2|200590.7|200440.7|200594.5|200444.5|200590.7|200440.7|7
1632440110000|2021-09-23 23:35:10|200589.7|200439.7|200592.2|200442.2|200593.5|200443.5|200589.3|200439.3|8
1632440120000|2021-09-23 23:35:20|200590.6|200440.6|200589.3|200439.3|200593.1|200443.1|200589.3|200439.3|4
1632440130000|2021-09-23 23:35:30|200592.3|200442.3|200590.5|200440.5|200592.3|200442.3|200590.5|200440.5|3
1632440140000|2021-09-23 23:35:40|200594|200444|200589.2|200439.2|200594.5|200444.5|200589.2|200439.2|5
1632440150000|2021-09-23 23:35:50|200589.4|200439.4|200592.9|200442.9|200592.9|200442.9|200586.7|200436.7|9
1632440160000|2021-09-23 23:36:00|200592|200442|200591|200441|200592.5|200442.5|200591|200441|6
1632440170000|2021-09-23 23:36:10|200590.4|200440.4|200591|200441|200592.1|200442.1|200590.4|200440.4|4
1632440180000|2021-09-23 23:36:20|200584.8|200434.8|200586.7|200436.7|200589.1|200439.1|200584.8|200434.8|3
1632440190000|2021-09-23 23:36:30|200593|200443|200588.6|200438.6|200593|200443|200588.6|200438.6|4
1632440200000|2021-09-23 23:36:40|200586.9|200436.9|200587.9|200437.9|200591|200441|200585.6|200435.6|4
1632440210000|2021-09-23 23:36:50|200591.4|200441.4|200591.3|200441.3|200595.5|200445.5|200591.3|200441.3|4
1632440220000|2021-09-23 23:37:00|200590|200440|200592.7|200442.7|200595.2|200445.2|200589.8|200439.8|6
1632440230000|2021-09-23 23:37:10|200593.9|200443.9|200588.3|200438.3|200593.9|200443.9|200588.3|200438.3|4
1632440240000|2021-09-23 23:37:20|200588.8|200438.8|200587.7|200437.7|200590.8|200440.8|200585.2|200435.2|4
1632440250000|2021-09-23 23:37:30|200593.3|200443.3|200585.2|200435.2|200593.3|200443.3|200585.2|200435.2|5
1632440260000|2021-09-23 23:37:40|200590.4|200440.4|200590.8|200440.8|200590.8|200440.8|200587.4|200437.4|3
1632440270000|2021-09-23 23:37:50|200596.3|200446.3|200590.9|200440.9|200596.3|200446.3|200590.9|200440.9|6
1632440280000|2021-09-23 23:38:00|200590.1|200440.1|200593.2|200443.2|200593.6|200443.6|200590.1|200440.1|7
1632440290000|2021-09-23 23:38:10|200588.8|200438.8|200590.1|200440.1|200590.1|200440.1|200588.7|200438.7|4
1632440300000|2021-09-23 23:38:20|200589.2|200439.2|200599.8|200449.8|200599.8|200449.8|200589|200439|5
1632440310000|2021-09-23 23:38:30|200598.3|200448.3|200591.7|200441.7|200598.3|200448.3|200589|200439|8
1632440320000|2021-09-23 23:38:40|200590.7|200440.7|200593.3|200443.3|200596|200446|200590.7|200440.7|11
1632440330000|2021-09-23 23:38:50|200592.7|200442.7|200592.9|200442.9|200594|200444|200592.3|200442.3|6
1632440340000|2021-09-23 23:39:00|200593.9|200443.9|200593.9|200443.9|200595.2|200445.2|200592.8|200442.8|8
1632440350000|2021-09-23 23:39:10|200594.3|200444.3|200592.5|200442.5|200595.4|200445.4|200592.5|200442.5|7
1632440360000|2021-09-23 23:39:20|200591.2|200441.2|200593.6|200443.6|200596.8|200446.8|200591.2|200441.2|6
1632440370000|2021-09-23 23:39:30|200592.8|200442.8|200593.4|200443.4|200595.2|200445.2|200592.8|200442.8|4
1632440380000|2021-09-23 23:39:40|200595.3|200445.3|200594.9|200444.9|200595.3|200445.3|200593.2|200443.2|3
1632440390000|2021-09-23 23:39:50|200592.7|200442.7|200593.9|200443.9|200596.5|200446.5|200592.2|200442.2|6
1632440400000|2021-09-23 23:40:00|200592.4|200442.4|200593.9|200443.9|200593.9|200443.9|200589.4|200439.4|8
1632440410000|2021-09-23 23:40:10|200594.9|200444.9|200589.6|200439.6|200594.9|200444.9|200587.4|200437.4|8
1632440420000|2021-09-23 23:40:20|200587.4|200437.4|200591.7|200441.7|200592.5|200442.5|200587.4|200437.4|6
1632440430000|2021-09-23 23:40:30|200595.4|200445.4|200594.2|200444.2|200595.5|200445.5|200584.4|200434.4|6
1632440440000|2021-09-23 23:40:40|200592.8|200442.8|200593.3|200443.3|200593.8|200443.8|200591.8|200441.8|4
1632440450000|2021-09-23 23:40:50|200592.3|200442.3|200590.7|200440.7|200594.8|200444.8|200590.7|200440.7|6
1632440460000|2021-09-23 23:41:00|200594.5|200444.5|200591.4|200441.4|200594.5|200444.5|200591.4|200441.4|4
1632440470000|2021-09-23 23:41:10|200589.4|200439.4|200595.8|200445.8|200596|200446|200589.4|200439.4|6
1632440480000|2021-09-23 23:41:20|200595.1|200445.1|200590.4|200440.4|200595.1|200445.1|200590.4|200440.4|12
1632440490000|2021-09-23 23:41:30|200592.3|200442.3|200591.6|200441.6|200592.6|200442.6|200591.2|200441.2|6
1632440500000|2021-09-23 23:41:40|200591.5|200441.5|200595|200445|200597.3|200447.3|200591.5|200441.5|8
1632440510000|2021-09-23 23:41:50|200597.4|200447.4|200594.5|200444.5|200599.5|200449.5|200592.1|200442.1|8
1632440520000|2021-09-23 23:42:00|200591.7|200441.7|200592.9|200442.9|200593.3|200443.3|200591.7|200441.7|8
1632440530000|2021-09-23 23:42:10|200594.7|200444.7|200593.3|200443.3|200597.9|200447.9|200593.3|200443.3|4
1632440540000|2021-09-23 23:42:20|200592.4|200442.4|200597.5|200447.5|200597.5|200447.5|200592.4|200442.4|5
1632440550000|2021-09-23 23:42:30|200596.9|200446.9|200593.6|200443.6|200599|200449|200593.6|200443.6|5
1632440560000|2021-09-23 23:42:40|200594.9|200444.9|200596.7|200446.7|200596.7|200446.7|200594.1|200444.1|9
1632440570000|2021-09-23 23:42:50|200595.9|200445.9|200595.6|200445.6|200598.3|200448.3|200595.6|200445.6|4
1632440580000|2021-09-23 23:43:00|200595.9|200445.9|200598.1|200448.1|200598.1|200448.1|200595.2|200445.2|4
1632440590000|2021-09-23 23:43:10|200595.9|200445.9|200596.4|200446.4|200596.4|200446.4|200595.9|200445.9|2
1632440600000|2021-09-23 23:43:20|200594.4|200444.4|200601.4|200451.4|200601.4|200451.4|200594.4|200444.4|7
1632440610000|2021-09-23 23:43:30|200600|200450|200596.8|200446.8|200604.6|200454.6|200596.8|200446.8|7
1632440620000|2021-09-23 23:43:40|200595.2|200445.2|200598.8|200448.8|200598.8|200448.8|200595|200445|6
1632440630000|2021-09-23 23:43:50|200597.9|200447.9|200592.9|200442.9|200599.6|200449.6|200592.9|200442.9|10
1632440640000|2021-09-23 23:44:00|200594.7|200444.7|200593.6|200443.6|200594.9|200444.9|200592.5|200442.5|14
1632440650000|2021-09-23 23:44:10|200593.9|200443.9|200592.3|200442.3|200593.9|200443.9|200591.1|200441.1|12
1632440660000|2021-09-23 23:44:20|200592.5|200442.5|200592.2|200442.2|200594.8|200444.8|200592.1|200442.1|11
1632440670000|2021-09-23 23:44:30|200595.7|200445.7|200598.5|200448.5|200598.5|200448.5|200593.7|200443.7|8
1632440680000|2021-09-23 23:44:40|200597.3|200447.3|200596.9|200446.9|200600|200450|200596.9|200446.9|6
1632440690000|2021-09-23 23:44:50|200597.6|200447.6|200593.9|200443.9|200597.6|200447.6|200593.9|200443.9|8
1632440700000|2021-09-23 23:45:00|200592.8|200442.8|200591.9|200441.9|200594.5|200444.5|200587.2|200437.2|11
1632440710000|2021-09-23 23:45:10|200590.3|200440.3|200596.2|200446.2|200596.2|200446.2|200588.4|200438.4|9
1632440720000|2021-09-23 23:45:20|200594.9|200444.9|200593.8|200443.8|200594.9|200444.9|200593.4|200443.4|10
1632440730000|2021-09-23 23:45:30|200593.6|200443.6|200593.8|200443.8|200593.8|200443.8|200592.3|200442.3|6
1632440740000|2021-09-23 23:45:40|200592.8|200442.8|200597.7|200447.7|200597.7|200447.7|200592.8|200442.8|6
1632440750000|2021-09-23 23:45:50|200597.6|200447.6|200593.2|200443.2|200597.6|200447.6|200591.5|200441.5|7
1632440760000|2021-09-23 23:46:00|200596.3|200446.3|200596.8|200446.8|200601.9|200451.9|200596|200446|8
1632440770000|2021-09-23 23:46:10|200599.3|200449.3|200595.5|200445.5|200599.3|200449.3|200595.4|200445.4|10
1632440780000|2021-09-23 23:46:20|200595.1|200445.1|200594.1|200444.1|200597.2|200447.2|200594.1|200444.1|4
1632440790000|2021-09-23 23:46:30|200595.4|200445.4|200595.1|200445.1|200596.2|200446.2|200594.7|200444.7|5
1632440800000|2021-09-23 23:46:40|200595.8|200445.8|200592|200442|200595.8|200445.8|200592|200442|8
1632440810000|2021-09-23 23:46:50|200590.1|200440.1|200598.7|200448.7|200601.9|200451.9|200589.2|200439.2|8
1632440820000|2021-09-23 23:47:00|200594.7|200444.7|200595.2|200445.2|200597.6|200447.6|200594|200444|12
1632440830000|2021-09-23 23:47:10|200599.6|200449.6|200599.2|200449.2|200600.2|200450.2|200597.7|200447.7|10
1632440840000|2021-09-23 23:47:20|200599.8|200449.8|200594.6|200444.6|200599.8|200449.8|200593.9|200443.9|9
1632440850000|2021-09-23 23:47:30|200599.6|200449.6|200595.6|200445.6|200600.4|200450.4|200595.6|200445.6|9
1632440860000|2021-09-23 23:47:40|200599.5|200449.5|200602.3|200452.3|200604.6|200454.6|200599.1|200449.1|11
1632440870000|2021-09-23 23:47:50|200597.6|200447.6|200598|200448|200600.9|200450.9|200597|200447|8
1632440880000|2021-09-23 23:48:00|200601.2|200451.2|200601|200451|200601.3|200451.3|200598.3|200448.3|8
1632440890000|2021-09-23 23:48:10|200599.7|200449.7|200597.7|200447.7|200599.8|200449.8|200597.7|200447.7|5
1632440900000|2021-09-23 23:48:20|200600.9|200450.9|200591.7|200441.7|200600.9|200450.9|200591.7|200441.7|6
1632440910000|2021-09-23 23:48:30|200596.3|200446.3|200595.4|200445.4|200597.5|200447.5|200594.3|200444.3|5
1632440920000|2021-09-23 23:48:40|200599.9|200449.9|200597|200447|200599.9|200449.9|200595|200445|11
1632440930000|2021-09-23 23:48:50|200597.4|200447.4|200600.2|200450.2|200600.2|200450.2|200595.1|200445.1|12
1632440940000|2021-09-23 23:49:00|200601.7|200451.7|200601.4|200451.4|200603.3|200453.3|200599.9|200449.9|10
1632440950000|2021-09-23 23:49:10|200596.9|200446.9|200602.2|200452.2|200602.2|200452.2|200596.9|200446.9|9
1632440960000|2021-09-23 23:49:20|200603.5|200453.5|200599.7|200449.7|200603.5|200453.5|200599.7|200449.7|9
1632440970000|2021-09-23 23:49:30|200598|200448|200595.4|200445.4|200598.9|200448.9|200595.4|200445.4|9
1632440980000|2021-09-23 23:49:40|200596.9|200446.9|200596.5|200446.5|200597.2|200447.2|200595|200445|14
1632440990000|2021-09-23 23:49:50|200599.7|200449.7|200598.9|200448.9|200600.3|200450.3|200598.9|200448.9|9
1632441000000|2021-09-23 23:50:00|200599.2|200449.2|200602|200452|200602|200452|200597.9|200447.9|9
1632441010000|2021-09-23 23:50:10|200603|200453|200606.1|200456.1|200606.2|200456.2|200600.4|200450.4|7
1632441020000|2021-09-23 23:50:20|200605.8|200455.8|200604|200454|200605.8|200455.8|200603.9|200453.9|4
1632441030000|2021-09-23 23:50:30|200597.7|200447.7|200597.6|200447.6|200601.1|200451.1|200597.6|200447.6|11
1632441040000|2021-09-23 23:50:40|200600.3|200450.3|200599.6|200449.6|200601.3|200451.3|200597.5|200447.5|10
1632441050000|2021-09-23 23:50:50|200597.9|200447.9|200598.6|200448.6|200599.9|200449.9|200597.9|200447.9|9
1632441060000|2021-09-23 23:51:00|200597.9|200447.9|200593.9|200443.9|200600.4|200450.4|200593.9|200443.9|9
1632441070000|2021-09-23 23:51:10|200597.3|200447.3|200592.8|200442.8|200597.3|200447.3|200592.8|200442.8|8
1632441080000|2021-09-23 23:51:20|200597.2|200447.2|200598.2|200448.2|200600.6|200450.6|200596|200446|12
1632441090000|2021-09-23 23:51:30|200602.2|200452.2|200597.2|200447.2|200605.2|200455.2|200596.6|200446.6|10
1632441100000|2021-09-23 23:51:40|200596.2|200446.2|200595.5|200445.5|200598.5|200448.5|200595.1|200445.1|11
1632441110000|2021-09-23 23:51:50|200595.4|200445.4|200595.9|200445.9|200597.2|200447.2|200591.7|200441.7|7
1632441120000|2021-09-23 23:52:00|200599.4|200449.4|200597.3|200447.3|200599.4|200449.4|200597.3|200447.3|6
1632441130000|2021-09-23 23:52:10|200599.8|200449.8|200596.6|200446.6|200599.8|200449.8|200592.8|200442.8|10
1632441140000|2021-09-23 23:52:20|200603.5|200453.5|200594.7|200444.7|200603.5|200453.5|200594.7|200444.7|14
1632441150000|2021-09-23 23:52:30|200596.1|200446.1|200596.3|200446.3|200596.5|200446.5|200596.1|200446.1|3
1632441160000|2021-09-23 23:52:40|200600.1|200450.1|200597.2|200447.2|200600.1|200450.1|200596.1|200446.1|8
1632441170000|2021-09-23 23:52:50|200596.7|200446.7|200593.2|200443.2|200600|200450|200593.2|200443.2|10
1632441180000|2021-09-23 23:53:00|200593.1|200443.1|200596.8|200446.8|200600.4|200450.4|200592.3|200442.3|17
1632441190000|2021-09-23 23:53:10|200595.5|200445.5|200596.7|200446.7|200598.7|200448.7|200595.5|200445.5|12
1632441200000|2021-09-23 23:53:20|200599.1|200449.1|200595.6|200445.6|200599.1|200449.1|200594.4|200444.4|10
1632441210000|2021-09-23 23:53:30|200594.8|200444.8|200595.8|200445.8|200597.5|200447.5|200594.6|200444.6|6
1632441220000|2021-09-23 23:53:40|200596.4|200446.4|200598.2|200448.2|200601.7|200451.7|200596.4|200446.4|7
1632441230000|2021-09-23 23:53:50|200598.1|200448.1|200599.8|200449.8|200599.8|200449.8|200597.4|200447.4|10
1632441240000|2021-09-23 23:54:00|200598.6|200448.6|200596|200446|200599.8|200449.8|200595.8|200445.8|8
1632441250000|2021-09-23 23:54:10|200595.7|200445.7|200596.5|200446.5|200599.6|200449.6|200595.7|200445.7|6
1632441260000|2021-09-23 23:54:20|200596.3|200446.3|200596.5|200446.5|200597.9|200447.9|200594.7|200444.7|7
1632441270000|2021-09-23 23:54:30|200597.5|200447.5|200596.3|200446.3|200599.1|200449.1|200596.3|200446.3|9
1632441280000|2021-09-23 23:54:40|200595.1|200445.1|200597.8|200447.8|200599.6|200449.6|200595.1|200445.1|11
1632441290000|2021-09-23 23:54:50|200595.9|200445.9|200593.9|200443.9|200600.5|200450.5|200593.9|200443.9|8
1632441300000|2021-09-23 23:55:00|200595.9|200445.9|200594.1|200444.1|200596.7|200446.7|200591.1|200441.1|12
1632441310000|2021-09-23 23:55:10|200594.8|200444.8|200596|200446|200596.9|200446.9|200593.3|200443.3|11
1632441320000|2021-09-23 23:55:20|200594.4|200444.4|200597.4|200447.4|200598.8|200448.8|200594.2|200444.2|9
1632441330000|2021-09-23 23:55:30|200596.3|200446.3|200600.7|200450.7|200601.9|200451.9|200596.3|200446.3|7
1632441340000|2021-09-23 23:55:40|200601.3|200451.3|200602.1|200452.1|200603.7|200453.7|200599.5|200449.5|4
1632441350000|2021-09-23 23:55:50|200602.4|200452.4|200598.2|200448.2|200604.1|200454.1|200598.2|200448.2|5
1632441360000|2021-09-23 23:56:00|200602.5|200452.5|200598.7|200448.7|200604.2|200454.2|200596.9|200446.9|15
1632441370000|2021-09-23 23:56:10|200599.8|200449.8|200592.9|200442.9|200599.8|200449.8|200592.8|200442.8|8
1632441380000|2021-09-23 23:56:20|200594.3|200444.3|200602.3|200452.3|200602.7|200452.7|200593.2|200443.2|7
1632441390000|2021-09-23 23:56:30|200602.2|200452.2|200596.7|200446.7|200602.2|200452.2|200594.8|200444.8|8
1632441400000|2021-09-23 23:56:40|200596|200446|200595.5|200445.5|200598.8|200448.8|200595.5|200445.5|7
1632441410000|2021-09-23 23:56:50|200594.8|200444.8|200595.4|200445.4|200597.3|200447.3|200593|200443|12
1632441420000|2021-09-23 23:57:00|200596.6|200446.6|200605|200455|200605|200455|200596.6|200446.6|7
1632441430000|2021-09-23 23:57:10|200603.1|200453.1|200600.6|200450.6|200606.3|200456.3|200600.6|200450.6|7
1632441440000|2021-09-23 23:57:20|200599.2|200449.2|200600.2|200450.2|200603.1|200453.1|200595.5|200445.5|9
1632441450000|2021-09-23 23:57:30|200599.4|200449.4|200596.3|200446.3|200600.2|200450.2|200596.3|200446.3|7
1632441460000|2021-09-23 23:57:40|200596.9|200446.9|200631.3|200481.3|200632.2|200482.2|200596.9|200446.9|23
1632441470000|2021-09-23 23:57:50|200630.9|200480.9|200631.7|200481.7|200636.1|200486.1|200628.5|200478.5|13
1632441480000|2021-09-23 23:58:00|200632.2|200482.2|200631.3|200481.3|200634.1|200484.1|200631.3|200481.3|8
1632441490000|2021-09-23 23:58:10|200631|200481|200629.2|200479.2|200632.1|200482.1|200629.2|200479.2|8
1632441500000|2021-09-23 23:58:20|200629.7|200479.7|200629.3|200479.3|200635.5|200485.5|200628.4|200478.4|14
1632441510000|2021-09-23 23:58:30|200629|200479|200627.4|200477.4|200629.6|200479.6|200625.9|200475.9|9
1632441520000|2021-09-23 23:58:40|200628.5|200478.5|200628.5|200478.5|200628.8|200478.8|200626.6|200476.6|17
1632441530000|2021-09-23 23:58:50|200627.6|200477.6|200628|200478|200628.4|200478.4|200627|200477|11
1632441540000|2021-09-23 23:59:00|200627.5|200477.5|200628.8|200478.8|200628.8|200478.8|200627.4|200477.4|10
1632441550000|2021-09-23 23:59:10|200629.1|200479.1|200626.7|200476.7|200629.1|200479.1|200626.7|200476.7|6
1632441560000|2021-09-23 23:59:20|200627.5|200477.5|200626.6|200476.6|200627.9|200477.9|200625.2|200475.2|6
1632441570000|2021-09-23 23:59:30|200625.5|200475.5|200627.4|200477.4|200628.1|200478.1|200625.5|200475.5|9
1632441580000|2021-09-23 23:59:40|200628.2|200478.2|200626.7|200476.7|200628.2|200478.2|200626.6|200476.6|8
1632441590000|2021-09-23 23:59:50|200626.5|200476.5|200628.1|200478.1|200628.6|200478.6|200626.5|200476.5|13
1632441600000|2021-09-24 00:00:00|200627.6|200477.6|200627.7|200477.7|200630.6|200480.6|200627.1|200477.1|14
1632441610000|2021-09-24 00:00:10|200627.5|200477.5|200628.6|200478.6|200631.5|200481.5|200625.8|200475.8|20
1632441620000|2021-09-24 00:00:20|200628.8|200478.8|200628.9|200478.9|200632.4|200482.4|200624.2|200474.2|31
1632441630000|2021-09-24 00:00:30|200627.4|200477.4|200628.6|200478.6|200631|200481|200626.3|200476.3|28
1632441640000|2021-09-24 00:00:40|200628.8|200478.8|200627|200477|200629.1|200479.1|200624.2|200474.2|15
1632441650000|2021-09-24 00:00:50|200626.8|200476.8|200628.1|200478.1|200628.1|200478.1|200626|200476|11
1632441660000|2021-09-24 00:01:00|200624.6|200474.6|200624.9|200474.9|200631.3|200481.3|200622.2|200472.2|22
1632441670000|2021-09-24 00:01:10|200630.5|200480.5|200598.9|200448.9|200630.5|200480.5|200594.3|200444.3|18
1632441680000|2021-09-24 00:01:20|200597.8|200447.8|200594.9|200444.9|200597.8|200447.8|200594.9|200444.9|9
1632441690000|2021-09-24 00:01:30|200597.3|200447.3|200597.4|200447.4|200597.5|200447.5|200594.7|200444.7|17
1632441700000|2021-09-24 00:01:40|200596.9|200446.9|200598.3|200448.3|200599|200449|200595.7|200445.7|16
1632441710000|2021-09-24 00:01:50|200598.6|200448.6|200606.5|200456.5|200606.5|200456.5|200597.4|200447.4|15
1632441720000|2021-09-24 00:02:00|200603.4|200453.4|200602.9|200452.9|200605.3|200455.3|200598.7|200448.7|17
1632441730000|2021-09-24 00:02:10|200601.9|200451.9|200595.7|200445.7|200605.9|200455.9|200595.7|200445.7|10
1632441740000|2021-09-24 00:02:20|200595.6|200445.6|200595.2|200445.2|200596.7|200446.7|200591.7|200441.7|18
1632441750000|2021-09-24 00:02:30|200594|200444|200597.4|200447.4|200598.8|200448.8|200594|200444|10
1632441760000|2021-09-24 00:02:40|200596.1|200446.1|200600.1|200450.1|200602.9|200452.9|200595.8|200445.8|21
1632441770000|2021-09-24 00:02:50|200598.2|200448.2|200596.2|200446.2|200600.7|200450.7|200596.2|200446.2|15
1632441780000|2021-09-24 00:03:00|200594.5|200444.5|200595.6|200445.6|200596.2|200446.2|200594|200444|14
1632441790000|2021-09-24 00:03:10|200594.9|200444.9|200597.5|200447.5|200597.9|200447.9|200593.3|200443.3|12
1632441800000|2021-09-24 00:03:20|200601.1|200451.1|200591.8|200441.8|200601.1|200451.1|200591.7|200441.7|17
1632441810000|2021-09-24 00:03:30|200591.6|200441.6|200596.9|200446.9|200596.9|200446.9|200588.3|200438.3|13
1632441820000|2021-09-24 00:03:40|200597.3|200447.3|200594.1|200444.1|200597.3|200447.3|200593.3|200443.3|15
1632441830000|2021-09-24 00:03:50|200594.4|200444.4|200593.6|200443.6|200594.8|200444.8|200587|200437|11
1632441840000|2021-09-24 00:04:00|200594.1|200444.1|200590.6|200440.6|200594.8|200444.8|200589.1|200439.1|10
1632441850000|2021-09-24 00:04:10|200591.2|200441.2|200590.7|200440.7|200591.4|200441.4|200589.3|200439.3|13
1632441860000|2021-09-24 00:04:20|200591.1|200441.1|200590.2|200440.2|200591.1|200441.1|200589.7|200439.7|9
1632441870000|2021-09-24 00:04:30|200590.1|200440.1|200592.9|200442.9|200595.6|200445.6|200588|200438|9
1632441880000|2021-09-24 00:04:40|200593|200443|200593.2|200443.2|200596.8|200446.8|200593|200443|8
1632441890000|2021-09-24 00:04:50|200591.5|200441.5|200595.3|200445.3|200595.9|200445.9|200589.4|200439.4|18
1632441900000|2021-09-24 00:05:00|200595.2|200445.2|200594.3|200444.3|200595.2|200445.2|200593.5|200443.5|8
1632441910000|2021-09-24 00:05:10|200593.9|200443.9|200593.7|200443.7|200597|200447|200591.4|200441.4|7
1632441920000|2021-09-24 00:05:20|200597|200447|200591|200441|200597.7|200447.7|200589.4|200439.4|16
1632441930000|2021-09-24 00:05:30|200592|200442|200590.6|200440.6|200597.2|200447.2|200590.6|200440.6|15
1632441940000|2021-09-24 00:05:40|200591.4|200441.4|200596.1|200446.1|200597|200447|200591.4|200441.4|15
1632441950000|2021-09-24 00:05:50|200595.6|200445.6|200595.6|200445.6|200597.4|200447.4|200594.5|200444.5|14
1632441960000|2021-09-24 00:06:00|200594.8|200444.8|200592.9|200442.9|200596.2|200446.2|200592.9|200442.9|15
1632441970000|2021-09-24 00:06:10|200592.5|200442.5|200593.3|200443.3|200593.6|200443.6|200591.8|200441.8|10
1632441980000|2021-09-24 00:06:20|200593.2|200443.2|200593.6|200443.6|200594.8|200444.8|200590|200440|16
1632441990000|2021-09-24 00:06:30|200592.7|200442.7|200591|200441|200593.3|200443.3|200590.3|200440.3|10
1632442000000|2021-09-24 00:06:40|200590.4|200440.4|200595.5|200445.5|200597.2|200447.2|200590.4|200440.4|7
1632442010000|2021-09-24 00:06:50|200596.3|200446.3|200596|200446|200596.3|200446.3|200594.5|200444.5|8
1632442020000|2021-09-24 00:07:00|200594.7|200444.7|200591.4|200441.4|200594.7|200444.7|200591.4|200441.4|4
1632442030000|2021-09-24 00:07:10|200591.3|200441.3|200591.7|200441.7|200597.3|200447.3|200589.1|200439.1|15
1632442040000|2021-09-24 00:07:20|200592.3|200442.3|200591.8|200441.8|200592.7|200442.7|200590.3|200440.3|7
1632442050000|2021-09-24 00:07:30|200592.1|200442.1|200595|200445|200595|200445|200590.3|200440.3|7
1632442060000|2021-09-24 00:07:40|200594.8|200444.8|200592.6|200442.6|200595.3|200445.3|200592.5|200442.5|12
1632442070000|2021-09-24 00:07:50|200591.6|200441.6|200593.8|200443.8|200597.8|200447.8|200590.8|200440.8|10
1632442080000|2021-09-24 00:08:00|200594.5|200444.5|200596.5|200446.5|200599.4|200449.4|200594.5|200444.5|9
1632442090000|2021-09-24 00:08:10|200597.2|200447.2|200593.6|200443.6|200597.2|200447.2|200593.5|200443.5|7
1632442100000|2021-09-24 00:08:20|200593.7|200443.7|200599.9|200449.9|200601|200451|200593.5|200443.5|9
1632442110000|2021-09-24 00:08:30|200599.5|200449.5|200598.5|200448.5|200600.9|200450.9|200597.6|200447.6|6
1632442120000|2021-09-24 00:08:40|200598.2|200448.2|200591.6|200441.6|200598.2|200448.2|200590.6|200440.6|12
1632442130000|2021-09-24 00:08:50|200592.6|200442.6|200597.2|200447.2|200599|200449|200590.9|200440.9|11
1632442140000|2021-09-24 00:09:00|200597.5|200447.5|200603.8|200453.8|200603.8|200453.8|200595.6|200445.6|11
1632442150000|2021-09-24 00:09:10|200601.9|200451.9|200600.8|200450.8|200601.9|200451.9|200597.9|200447.9|10
1632442160000|2021-09-24 00:09:20|200601|200451|200599.9|200449.9|200602.5|200452.5|200598.8|200448.8|14
1632442170000|2021-09-24 00:09:30|200599.7|200449.7|200598.6|200448.6|200602.1|200452.1|200597.8|200447.8|14
1632442180000|2021-09-24 00:09:40|200602.4|200452.4|200598.7|200448.7|200602.4|200452.4|200596.9|200446.9|11
1632442190000|2021-09-24 00:09:50|200598.2|200448.2|200593.7|200443.7|200598.2|200448.2|200593.4|200443.4|9
1632442200000|2021-09-24 00:10:00|200594.1|200444.1|200593.7|200443.7|200594.1|200444.1|200593.3|200443.3|5
1632442210000|2021-09-24 00:10:10|200593.8|200443.8|200598.8|200448.8|200598.8|200448.8|200592.2|200442.2|6
1632442220000|2021-09-24 00:10:20|200599.3|200449.3|200593.4|200443.4|200599.3|200449.3|200593.4|200443.4|8
1632442230000|2021-09-24 00:10:30|200595.4|200445.4|200600.7|200450.7|200600.7|200450.7|200595.4|200445.4|7
1632442240000|2021-09-24 00:10:40|200600.2|200450.2|200596.3|200446.3|200600.2|200450.2|200596.3|200446.3|9
1632442250000|2021-09-24 00:10:50|200595.6|200445.6|200595.9|200445.9|200595.9|200445.9|200595.5|200445.5|6
1632442260000|2021-09-24 00:11:00|200593.9|200443.9|200593.1|200443.1|200595.6|200445.6|200593|200443|8
1632442270000|2021-09-24 00:11:10|200593|200443|200595.1|200445.1|200595.3|200445.3|200593|200443|5
1632442280000|2021-09-24 00:11:20|200594.6|200444.6|200594|200444|200594.6|200444.6|200593.9|200443.9|3
1632442290000|2021-09-24 00:11:30|200596|200446|200597.7|200447.7|200600.5|200450.5|200594.2|200444.2|7
1632442300000|2021-09-24 00:11:40|200603.3|200453.3|200596.1|200446.1|200606.2|200456.2|200596.1|200446.1|13
1632442310000|2021-09-24 00:11:50|200597.4|200447.4|200601.3|200451.3|200602.3|200452.3|200596.5|200446.5|7
1632442320000|2021-09-24 00:12:00|200601.1|200451.1|200596.3|200446.3|200601.8|200451.8|200593.1|200443.1|12
1632442330000|2021-09-24 00:12:10|200596.8|200446.8|200600.3|200450.3|200600.3|200450.3|200596.8|200446.8|6
1632442340000|2021-09-24 00:12:20|200598.5|200448.5|200598.2|200448.2|200599.2|200449.2|200597.3|200447.3|5
1632442350000|2021-09-24 00:12:30|200598.8|200448.8|200594.4|200444.4|200598.8|200448.8|200594.4|200444.4|10
1632442360000|2021-09-24 00:12:40|200595|200445|200598.4|200448.4|200600.6|200450.6|200594.4|200444.4|10
1632442370000|2021-09-24 00:12:50|200598.8|200448.8|200598.2|200448.2|200599.2|200449.2|200596.3|200446.3|12
1632442380000|2021-09-24 00:13:00|200597.5|200447.5|200594.3|200444.3|200597.5|200447.5|200592.8|200442.8|7
1632442390000|2021-09-24 00:13:10|200594.4|200444.4|200593.5|200443.5|200594.4|200444.4|200591.1|200441.1|6
1632442400000|2021-09-24 00:13:20|200589.3|200439.3|200590.8|200440.8|200590.9|200440.9|200589.3|200439.3|5
1632442410000|2021-09-24 00:13:30|200591.4|200441.4|200597.9|200447.9|200600.4|200450.4|200591.4|200441.4|8
1632442420000|2021-09-24 00:13:40|200597.5|200447.5|200598.3|200448.3|200598.3|200448.3|200589.5|200439.5|8
1632442430000|2021-09-24 00:13:50|200597.4|200447.4|200595.7|200445.7|200599.5|200449.5|200595.4|200445.4|9
1632442440000|2021-09-24 00:14:00|200596.1|200446.1|200595.7|200445.7|200596.4|200446.4|200595.4|200445.4|14
1632442450000|2021-09-24 00:14:10|200595.8|200445.8|200592.1|200442.1|200595.8|200445.8|200589.9|200439.9|10
1632442460000|2021-09-24 00:14:20|200591.5|200441.5|200597.6|200447.6|200598.5|200448.5|200591.5|200441.5|10
1632442470000|2021-09-24 00:14:30|200590.9|200440.9|200593|200443|200598.5|200448.5|200590.9|200440.9|5
1632442480000|2021-09-24 00:14:40|200593.5|200443.5|200595.3|200445.3|200595.3|200445.3|200593.5|200443.5|5
1632442490000|2021-09-24 00:14:50|200591.3|200441.3|200598.1|200448.1|200598.9|200448.9|200591.3|200441.3|7
1632442500000|2021-09-24 00:15:00|200599.4|200449.4|200593.1|200443.1|200599.4|200449.4|200576.5|200426.5|21
1632442510000|2021-09-24 00:15:10|200595|200445|200595|200445|200602.8|200452.8|200594.4|200444.4|26
1632442520000|2021-09-24 00:15:20|200594.7|200444.7|200596.7|200446.7|200597.7|200447.7|200578.5|200428.5|21
1632442530000|2021-09-24 00:15:30|200594.5|200444.5|200593.7|200443.7|200594.9|200444.9|200591.3|200441.3|16
1632442540000|2021-09-24 00:15:40|200594|200444|200594.2|200444.2|200598.3|200448.3|200593.8|200443.8|9
1632442550000|2021-09-24 00:15:50|200594.9|200444.9|200592.9|200442.9|200595.2|200445.2|200591|200441|11
1632442560000|2021-09-24 00:16:00|200593.4|200443.4|200595.7|200445.7|200595.7|200445.7|200591.9|200441.9|8
1632442570000|2021-09-24 00:16:10|200595.9|200445.9|200595.5|200445.5|200595.9|200445.9|200591.6|200441.6|18
1632442580000|2021-09-24 00:16:20|200595.2|200445.2|200595.1|200445.1|200595.2|200445.2|200592.3|200442.3|12
1632442590000|2021-09-24 00:16:30|200595|200445|200598.5|200448.5|200598.5|200448.5|200595|200445|11
1632442600000|2021-09-24 00:16:40|200598|200448|200594.2|200444.2|200598.3|200448.3|200593.5|200443.5|9
1632442610000|2021-09-24 00:16:50|200597|200447|200596.5|200446.5|200597|200447|200594.5|200444.5|7
1632442620000|2021-09-24 00:17:00|200595.9|200445.9|200593.4|200443.4|200595.9|200445.9|200589.2|200439.2|13
1632442630000|2021-09-24 00:17:10|200593.2|200443.2|200593.4|200443.4|200593.7|200443.7|200593.2|200443.2|7
1632442640000|2021-09-24 00:17:20|200593.3|200443.3|200594.7|200444.7|200595.2|200445.2|200593|200443|8
1632442650000|2021-09-24 00:17:30|200594.6|200444.6|200593.4|200443.4|200596.7|200446.7|200592.3|200442.3|13
1632442660000|2021-09-24 00:17:40|200594.9|200444.9|200594.7|200444.7|200596.7|200446.7|200594.5|200444.5|6
1632442670000|2021-09-24 00:17:50|200594|200444|200595.6|200445.6|200596.3|200446.3|200593.7|200443.7|11
1632442680000|2021-09-24 00:18:00|200594.9|200444.9|200593.5|200443.5|200597.5|200447.5|200592.4|200442.4|11
1632442690000|2021-09-24 00:18:10|200593.2|200443.2|200595.6|200445.6|200597.1|200447.1|200593.1|200443.1|12
1632442700000|2021-09-24 00:18:20|200595.8|200445.8|200593.4|200443.4|200595.8|200445.8|200590.5|200440.5|15
1632442710000|2021-09-24 00:18:30|200593.9|200443.9|200596.1|200446.1|200596.3|200446.3|200593.7|200443.7|9
1632442720000|2021-09-24 00:18:40|200595.3|200445.3|200592.8|200442.8|200596.7|200446.7|200590.6|200440.6|13
1632442730000|2021-09-24 00:18:50|200593.1|200443.1|200593.4|200443.4|200595.1|200445.1|200593|200443|9
1632442740000|2021-09-24 00:19:00|200593.1|200443.1|200595.2|200445.2|200595.8|200445.8|200593.1|200443.1|10
1632442750000|2021-09-24 00:19:10|200595.4|200445.4|200593.2|200443.2|200595.4|200445.4|200590.2|200440.2|10
1632442760000|2021-09-24 00:19:20|200593.1|200443.1|200590.9|200440.9|200593.1|200443.1|200590.9|200440.9|5
1632442770000|2021-09-24 00:19:30|200595.5|200445.5|200594.2|200444.2|200595.5|200445.5|200594.2|200444.2|7
1632442780000|2021-09-24 00:19:40|200594.5|200444.5|200591|200441|200596.2|200446.2|200588.9|200438.9|10
1632442790000|2021-09-24 00:19:50|200590.9|200440.9|200591.3|200441.3|200595|200445|200588.9|200438.9|10
1632442800000|2021-09-24 00:20:00|200590.2|200440.2|200590.9|200440.9|200592.1|200442.1|200589|200439|22
1632442810000|2021-09-24 00:20:10|200591.7|200441.7|200591.4|200441.4|200591.7|200441.7|200588.7|200438.7|8
1632442820000|2021-09-24 00:20:20|200590|200440|200592.2|200442.2|200593.1|200443.1|200589.5|200439.5|12
1632442830000|2021-09-24 00:20:30|200592.9|200442.9|200591.5|200441.5|200592.9|200442.9|200591.1|200441.1|8
1632442840000|2021-09-24 00:20:40|200591.9|200441.9|200594.6|200444.6|200594.9|200444.9|200587.6|200437.6|7
1632442850000|2021-09-24 00:20:50|200594.3|200444.3|200595.4|200445.4|200595.4|200445.4|200584.3|200434.3|14
1632442860000|2021-09-24 00:21:00|200591.9|200441.9|200591.2|200441.2|200596.8|200446.8|200589.4|200439.4|12
1632442870000|2021-09-24 00:21:10|200592|200442|200593.1|200443.1|200593.4|200443.4|200591.5|200441.5|6
1632442880000|2021-09-24 00:21:20|200593.3|200443.3|200592.9|200442.9|200593.7|200443.7|200592.4|200442.4|8
1632442890000|2021-09-24 00:21:30|200594.2|200444.2|200593|200443|200596.4|200446.4|200591.7|200441.7|11
1632442900000|2021-09-24 00:21:40|200595.4|200445.4|200597.3|200447.3|200599.2|200449.2|200595.4|200445.4|13
1632442910000|2021-09-24 00:21:50|200598.2|200448.2|200592.5|200442.5|200598.2|200448.2|200590.6|200440.6|14
1632442920000|2021-09-24 00:22:00|200593.7|200443.7|200595.7|200445.7|200597.3|200447.3|200591.9|200441.9|13
1632442930000|2021-09-24 00:22:10|200599.1|200449.1|200593.9|200443.9|200599.1|200449.1|200591.7|200441.7|10
1632442940000|2021-09-24 00:22:20|200593.7|200443.7|200594.1|200444.1|200596.4|200446.4|200593.7|200443.7|10
1632442950000|2021-09-24 00:22:30|200594.3|200444.3|200592.3|200442.3|200595.3|200445.3|200591.1|200441.1|16
1632442960000|2021-09-24 00:22:40|200592.8|200442.8|200593.1|200443.1|200594.8|200444.8|200592.3|200442.3|15
1632442970000|2021-09-24 00:22:50|200593.2|200443.2|200592.1|200442.1|200599|200449|200590.6|200440.6|18
1632442980000|2021-09-24 00:23:00|200593|200443|200594.1|200444.1|200597.6|200447.6|200591.6|200441.6|23
1632442990000|2021-09-24 00:23:10|200594|200444|200592.2|200442.2|200597.1|200447.1|200591.2|200441.2|18
1632443000000|2021-09-24 00:23:20|200593|200443|200595.3|200445.3|200595.4|200445.4|200592.1|200442.1|11
1632443010000|2021-09-24 00:23:30|200594.9|200444.9|200598.4|200448.4|200599.4|200449.4|200593.1|200443.1|11
1632443020000|2021-09-24 00:23:40|200598.7|200448.7|200592.5|200442.5|200598.9|200448.9|200590.9|200440.9|16
1632443030000|2021-09-24 00:23:50|200594.4|200444.4|200592.3|200442.3|200594.4|200444.4|200592.3|200442.3|7
1632443040000|2021-09-24 00:24:00|200593.2|200443.2|200596.1|200446.1|200597.2|200447.2|200593.2|200443.2|10
1632443050000|2021-09-24 00:24:10|200596|200446|200592.4|200442.4|200596.5|200446.5|200591.8|200441.8|10
1632443060000|2021-09-24 00:24:20|200592.3|200442.3|200594.9|200444.9|200595.9|200445.9|200592.3|200442.3|6
1632443070000|2021-09-24 00:24:30|200598.2|200448.2|200591.6|200441.6|200599.4|200449.4|200591.6|200441.6|6
1632443080000|2021-09-24 00:24:40|200591.5|200441.5|200596|200446|200598.4|200448.4|200591.5|200441.5|9
1632443090000|2021-09-24 00:24:50|200595.9|200445.9|200592.4|200442.4|200598.8|200448.8|200592.4|200442.4|9
1632443100000|2021-09-24 00:25:00|200595.3|200445.3|200596.4|200446.4|200599.3|200449.3|200595.3|200445.3|10
1632443110000|2021-09-24 00:25:10|200595.9|200445.9|200599.7|200449.7|200604.8|200454.8|200595.5|200445.5|16
1632443120000|2021-09-24 00:25:20|200602.8|200452.8|200599.5|200449.5|200603.7|200453.7|200599.5|200449.5|17
1632443130000|2021-09-24 00:25:30|200600.5|200450.5|200602.5|200452.5|200603.7|200453.7|200600.5|200450.5|9
1632443140000|2021-09-24 00:25:40|200600.1|200450.1|200599.9|200449.9|200602.1|200452.1|200598.3|200448.3|13
1632443150000|2021-09-24 00:25:50|200600.2|200450.2|200601|200451|200601|200451|200597|200447|18
1632443160000|2021-09-24 00:26:00|200600.1|200450.1|200598.7|200448.7|200603.5|200453.5|200598.7|200448.7|8
1632443170000|2021-09-24 00:26:10|200599|200449|200599.8|200449.8|200600.5|200450.5|200597.8|200447.8|20
1632443180000|2021-09-24 00:26:20|200599.7|200449.7|200597.2|200447.2|200602.1|200452.1|200596.8|200446.8|18
1632443190000|2021-09-24 00:26:30|200600.8|200450.8|200599.2|200449.2|200602.7|200452.7|200598.5|200448.5|19
1632443200000|2021-09-24 00:26:40|200599|200449|200599.2|200449.2|200601.4|200451.4|200598.4|200448.4|12
1632443210000|2021-09-24 00:26:50|200599|200449|200604.6|200454.6|200604.6|200454.6|200599|200449|15
1632443220000|2021-09-24 00:27:00|200603|200453|200604.2|200454.2|200605.2|200455.2|200601.8|200451.8|14
1632443230000|2021-09-24 00:27:10|200604|200454|200624.8|200474.8|200626.8|200476.8|200602.3|200452.3|26
1632443240000|2021-09-24 00:27:20|200624.5|200474.5|200623|200473|200625.2|200475.2|200617.3|200467.3|21
1632443250000|2021-09-24 00:27:30|200621.8|200471.8|200622.9|200472.9|200625.3|200475.3|200621.8|200471.8|24
1632443260000|2021-09-24 00:27:40|200623|200473|200624.5|200474.5|200625.3|200475.3|200622.7|200472.7|16
1632443270000|2021-09-24 00:27:50|200623.7|200473.7|200623.6|200473.6|200628.1|200478.1|200621.4|200471.4|23
1632443280000|2021-09-24 00:28:00|200624.4|200474.4|200610.5|200460.5|200629|200479|200607.1|200457.1|38
1632443290000|2021-09-24 00:28:10|200615.5|200465.5|200615.2|200465.2|200616.9|200466.9|200607.7|200457.7|26
1632443300000|2021-09-24 00:28:20|200615.7|200465.7|200626.7|200476.7|200626.7|200476.7|200615.2|200465.2|23
1632443310000|2021-09-24 00:28:30|200626.5|200476.5|200621.7|200471.7|200626.9|200476.9|200621.7|200471.7|23
1632443320000|2021-09-24 00:28:40|200618.2|200468.2|200606.5|200456.5|200620.2|200470.2|200606.2|200456.2|31
1632443330000|2021-09-24 00:28:50|200607.1|200457.1|200622.6|200472.6|200629.1|200479.1|200606.4|200456.4|26
1632443340000|2021-09-24 00:29:00|200622.8|200472.8|200614.2|200464.2|200622.8|200472.8|200613.9|200463.9|27
1632443350000|2021-09-24 00:29:10|200615.1|200465.1|200606.9|200456.9|200616.4|200466.4|200605.3|200455.3|19
1632443360000|2021-09-24 00:29:20|200606.8|200456.8|200604.5|200454.5|200607.2|200457.2|200604.5|200454.5|19
1632443370000|2021-09-24 00:29:30|200606.7|200456.7|200605.8|200455.8|200608.6|200458.6|200605.4|200455.4|16
1632443380000|2021-09-24 00:29:40|200605.1|200455.1|200605.4|200455.4|200605.7|200455.7|200605.1|200455.1|6
1632443390000|2021-09-24 00:29:50|200605.2|200455.2|200599.7|200449.7|200605.2|200455.2|200597.9|200447.9|19
1632443400000|2021-09-24 00:30:00|200603.4|200453.4|200596.3|200446.3|200603.4|200453.4|200596.3|200446.3|28
1632443410000|2021-09-24 00:30:10|200596.2|200446.2|200591.4|200441.4|200598.4|200448.4|200590.5|200440.5|30
1632443420000|2021-09-24 00:30:20|200591|200441|200591.8|200441.8|200591.9|200441.9|200590.1|200440.1|19
1632443430000|2021-09-24 00:30:30|200592.1|200442.1|200592.1|200442.1|200592.3|200442.3|200590.7|200440.7|15
1632443440000|2021-09-24 00:30:40|200589.4|200439.4|200592.8|200442.8|200594.8|200444.8|200589.4|200439.4|12
1632443450000|2021-09-24 00:30:50|200592.6|200442.6|200592.7|200442.7|200592.9|200442.9|200591.6|200441.6|16
1632443460000|2021-09-24 00:31:00|200589.5|200439.5|200592.3|200442.3|200594.3|200444.3|200589|200439|16
1632443470000|2021-09-24 00:31:10|200594.4|200444.4|200596|200446|200598.5|200448.5|200592.4|200442.4|22
1632443480000|2021-09-24 00:31:20|200596.3|200446.3|200595.8|200445.8|200600|200450|200594.6|200444.6|17
1632443490000|2021-09-24 00:31:30|200599.3|200449.3|200597.3|200447.3|200600.2|200450.2|200596.6|200446.6|23
1632443500000|2021-09-24 00:31:40|200596.4|200446.4|200597.8|200447.8|200598.4|200448.4|200594.8|200444.8|20
1632443510000|2021-09-24 00:31:50|200598.4|200448.4|200598.2|200448.2|200598.4|200448.4|200593.8|200443.8|26
1632443520000|2021-09-24 00:32:00|200598|200448|200597|200447|200598.4|200448.4|200596.9|200446.9|20
1632443530000|2021-09-24 00:32:10|200597.1|200447.1|200598.4|200448.4|200600.7|200450.7|200595|200445|23
1632443540000|2021-09-24 00:32:20|200598.7|200448.7|200596.9|200446.9|200602.1|200452.1|200596.3|200446.3|22
1632443550000|2021-09-24 00:32:30|200596.8|200446.8|200597.3|200447.3|200598.7|200448.7|200596.3|200446.3|25
1632443560000|2021-09-24 00:32:40|200597.4|200447.4|200605|200455|200616.2|200466.2|200596.2|200446.2|26
1632443570000|2021-09-24 00:32:50|200605.5|200455.5|200598.2|200448.2|200606.8|200456.8|200597.1|200447.1|28
1632443580000|2021-09-24 00:33:00|200598.5|200448.5|200600.4|200450.4|200600.4|200450.4|200597.1|200447.1|23
1632443590000|2021-09-24 00:33:10|200601.4|200451.4|200601.1|200451.1|200603.4|200453.4|200601.1|200451.1|21
1632443600000|2021-09-24 00:33:20|200600.9|200450.9|200599.7|200449.7|200601.1|200451.1|200597.9|200447.9|20
1632443610000|2021-09-24 00:33:30|200599.2|200449.2|200598.9|200448.9|200600.7|200450.7|200598.3|200448.3|18
1632443620000|2021-09-24 00:33:40|200599.2|200449.2|200597|200447|200600|200450|200596.9|200446.9|19
1632443630000|2021-09-24 00:33:50|200597.2|200447.2|200599.3|200449.3|200599.7|200449.7|200596.7|200446.7|28
1632443640000|2021-09-24 00:34:00|200599.7|200449.7|200603.4|200453.4|200603.7|200453.7|200599.7|200449.7|27
1632443650000|2021-09-24 00:34:10|200603.2|200453.2|200603.7|200453.7|200605.5|200455.5|200603.2|200453.2|18
1632443660000|2021-09-24 00:34:20|200603|200453|200602.5|200452.5|200603|200453|200601.2|200451.2|12
1632443670000|2021-09-24 00:34:30|200603.3|200453.3|200600.6|200450.6|200603.8|200453.8|200599.1|200449.1|20
1632443680000|2021-09-24 00:34:40|200600.4|200450.4|200599.6|200449.6|200600.4|200450.4|200597|200447|28
1632443690000|2021-09-24 00:34:50|200599.5|200449.5|200600.7|200450.7|200600.9|200450.9|200598.4|200448.4|17
1632443700000|2021-09-24 00:35:00|200600.6|200450.6|200622.5|200472.5|200622.9|200472.9|200599.2|200449.2|26
1632443710000|2021-09-24 00:35:10|200621.4|200471.4|200606.3|200456.3|200621.4|200471.4|200606.3|200456.3|32
1632443720000|2021-09-24 00:35:20|200606.1|200456.1|200625.4|200475.4|200628.7|200478.7|200605.2|200455.2|30
1632443730000|2021-09-24 00:35:30|200625|200475|200627.1|200477.1|200627.1|200477.1|200622.4|200472.4|22
1632443740000|2021-09-24 00:35:40|200625.3|200475.3|200603.4|200453.4|200627.7|200477.7|200601.4|200451.4|18
1632443750000|2021-09-24 00:35:50|200601.4|200451.4|200607.1|200457.1|200607.4|200457.4|200601.4|200451.4|27
1632443760000|2021-09-24 00:36:00|200605.9|200455.9|200602.3|200452.3|200606|200456|200602.3|200452.3|19
1632443770000|2021-09-24 00:36:10|200603|200453|200605.7|200455.7|200606.9|200456.9|200602.5|200452.5|25
1632443780000|2021-09-24 00:36:20|200605.5|200455.5|200607.6|200457.6|200609.6|200459.6|200605.2|200455.2|27
1632443790000|2021-09-24 00:36:30|200607.4|200457.4|200606.7|200456.7|200608.3|200458.3|200604.8|200454.8|25
1632443800000|2021-09-24 00:36:40|200607.5|200457.5|200617.6|200467.6|200625.8|200475.8|200606.9|200456.9|31
1632443810000|2021-09-24 00:36:50|200618.3|200468.3|200610.7|200460.7|200618.3|200468.3|200610.3|200460.3|28
1632443820000|2021-09-24 00:37:00|200611.6|200461.6|200605.3|200455.3|200612|200462|200605.3|200455.3|25
1632443830000|2021-09-24 00:37:10|200605.2|200455.2|200605.6|200455.6|200607|200457|200603.9|200453.9|28
1632443840000|2021-09-24 00:37:20|200605.4|200455.4|200603.8|200453.8|200605.7|200455.7|200602.9|200452.9|22
1632443850000|2021-09-24 00:37:30|200604.1|200454.1|200601.8|200451.8|200604.7|200454.7|200600.7|200450.7|20
1632443860000|2021-09-24 00:37:40|200601.4|200451.4|200604.9|200454.9|200606.6|200456.6|200601.4|200451.4|21
1632443870000|2021-09-24 00:37:50|200605.2|200455.2|200600.7|200450.7|200605.2|200455.2|200600.3|200450.3|18
1632443880000|2021-09-24 00:38:00|200600.6|200450.6|200603.8|200453.8|200610.2|200460.2|200600.6|200450.6|22
1632443890000|2021-09-24 00:38:10|200604.1|200454.1|200604.1|200454.1|200604.1|200454.1|200597.7|200447.7|21
1632443900000|2021-09-24 00:38:20|200606.4|200456.4|200606.1|200456.1|200606.7|200456.7|200603.9|200453.9|27
1632443910000|2021-09-24 00:38:30|200605.3|200455.3|200603.3|200453.3|200606.7|200456.7|200603.3|200453.3|30
1632443920000|2021-09-24 00:38:40|200603.2|200453.2|200605.8|200455.8|200606.5|200456.5|200602.9|200452.9|16
1632443930000|2021-09-24 00:38:50|200605.7|200455.7|200605.7|200455.7|200607.9|200457.9|200601|200451|27
1632443940000|2021-09-24 00:39:00|200606.8|200456.8|200613.4|200463.4|200615.6|200465.6|200606.4|200456.4|33
1632443950000|2021-09-24 00:39:10|200613.5|200463.5|200614.1|200464.1|200616.3|200466.3|200612.1|200462.1|20
1632443960000|2021-09-24 00:39:20|200614.3|200464.3|200608|200458|200614.3|200464.3|200601.4|200451.4|21
1632443970000|2021-09-24 00:39:30|200609.1|200459.1|200609.2|200459.2|200610.9|200460.9|200606.4|200456.4|21
1632443980000|2021-09-24 00:39:40|200608.5|200458.5|200607.7|200457.7|200609.6|200459.6|200600.4|200450.4|20
1632443990000|2021-09-24 00:39:50|200608.1|200458.1|200607.5|200457.5|200609.6|200459.6|200604.3|200454.3|26
1632444000000|2021-09-24 00:40:00|200605.6|200455.6|200610.8|200460.8|200610.8|200460.8|200605.6|200455.6|23
1632444010000|2021-09-24 00:40:10|200611.2|200461.2|200610.2|200460.2|200612.3|200462.3|200599.7|200449.7|20
1632444020000|2021-09-24 00:40:20|200608.6|200458.6|200606.9|200456.9|200610.4|200460.4|200606.7|200456.7|25
1632444030000|2021-09-24 00:40:30|200608|200458|200602.2|200452.2|200610|200460|200600.7|200450.7|25
1632444040000|2021-09-24 00:40:40|200604.1|200454.1|200611.9|200461.9|200612.5|200462.5|200602|200452|23
1632444050000|2021-09-24 00:40:50|200611.7|200461.7|200606.6|200456.6|200613.4|200463.4|200601|200451|19
1632444060000|2021-09-24 00:41:00|200606.8|200456.8|200601.3|200451.3|200611.1|200461.1|200599.4|200449.4|18
1632444070000|2021-09-24 00:41:10|200601.2|200451.2|200602.6|200452.6|200604.1|200454.1|200601.2|200451.2|13
1632444080000|2021-09-24 00:41:20|200603.2|200453.2|200602|200452|200603.5|200453.5|200602|200452|9
1632444090000|2021-09-24 00:41:30|200603.4|200453.4|200605.4|200455.4|200605.4|200455.4|200601.8|200451.8|11
1632444100000|2021-09-24 00:41:40|200605.5|200455.5|200608.6|200458.6|200609.2|200459.2|200605.1|200455.1|23
1632444110000|2021-09-24 00:41:50|200608.2|200458.2|200606.6|200456.6|200608.4|200458.4|200605.6|200455.6|17
1632444120000|2021-09-24 00:42:00|200606|200456|200613.4|200463.4|200614|200464|200606|200456|23
1632444130000|2021-09-24 00:42:10|200613.8|200463.8|200616.7|200466.7|200617.4|200467.4|200613.4|200463.4|22
1632444140000|2021-09-24 00:42:20|200616.4|200466.4|200601.6|200451.6|200616.6|200466.6|200600.6|200450.6|20
1632444150000|2021-09-24 00:42:30|200600.1|200450.1|200600.7|200450.7|200601|200451|200598.9|200448.9|17
1632444160000|2021-09-24 00:42:40|200600.5|200450.5|200600.9|200450.9|200609.9|200459.9|200598.8|200448.8|18
1632444170000|2021-09-24 00:42:50|200605|200455|200598.9|200448.9|200605.9|200455.9|200598.9|200448.9|15
1632444180000|2021-09-24 00:43:00|200599.6|200449.6|200607|200457|200609.7|200459.7|200599.6|200449.6|34
1632444190000|2021-09-24 00:43:10|200607.6|200457.6|200608.9|200458.9|200608.9|200458.9|200596.6|200446.6|30
1632444200000|2021-09-24 00:43:20|200608.6|200458.6|200608.8|200458.8|200611.3|200461.3|200604.8|200454.8|20
1632444210000|2021-09-24 00:43:30|200609.2|200459.2|200610.1|200460.1|200611.8|200461.8|200609|200459|24
1632444220000|2021-09-24 00:43:40|200609.6|200459.6|200607|200457|200610.3|200460.3|200606.5|200456.5|18
1632444230000|2021-09-24 00:43:50|200607.3|200457.3|200608.4|200458.4|200608.8|200458.8|200607.3|200457.3|10
1632444240000|2021-09-24 00:44:00|200612.8|200462.8|200606.3|200456.3|200612.9|200462.9|200605.9|200455.9|15
1632444250000|2021-09-24 00:44:10|200609.7|200459.7|200601.5|200451.5|200612.5|200462.5|200599.6|200449.6|18
1632444260000|2021-09-24 00:44:20|200601.2|200451.2|200599.9|200449.9|200601.3|200451.3|200599.1|200449.1|7
1632444270000|2021-09-24 00:44:30|200602.6|200452.6|200607|200457|200609.5|200459.5|200602.6|200452.6|21
1632444280000|2021-09-24 00:44:40|200606|200456|200609.1|200459.1|200610.5|200460.5|200600.5|200450.5|24
1632444290000|2021-09-24 00:44:50|200609.2|200459.2|200597.8|200447.8|200611.9|200461.9|200597.8|200447.8|18
1632444300000|2021-09-24 00:45:00|200597.9|200447.9|200607.7|200457.7|200607.9|200457.9|200597.5|200447.5|29
1632444310000|2021-09-24 00:45:10|200606.8|200456.8|200607.5|200457.5|200609.4|200459.4|200606.4|200456.4|20
1632444320000|2021-09-24 00:45:20|200607.4|200457.4|200600.4|200450.4|200609.5|200459.5|200599.9|200449.9|23
1632444330000|2021-09-24 00:45:30|200602.2|200452.2|200606.4|200456.4|200609.2|200459.2|200598.7|200448.7|19
1632444340000|2021-09-24 00:45:40|200607.9|200457.9|200607.5|200457.5|200608.7|200458.7|200607|200457|16
1632444350000|2021-09-24 00:45:50|200607.4|200457.4|200607.4|200457.4|200609.6|200459.6|200602.1|200452.1|11
1632444360000|2021-09-24 00:46:00|200607.2|200457.2|200608.7|200458.7|200610.8|200460.8|200597|200447|26
1632444370000|2021-09-24 00:46:10|200609.1|200459.1|200601.9|200451.9|200611.7|200461.7|200600.2|200450.2|17
1632444380000|2021-09-24 00:46:20|200602.5|200452.5|200603.7|200453.7|200603.7|200453.7|200602.5|200452.5|8
1632444390000|2021-09-24 00:46:30|200603.5|200453.5|200601.1|200451.1|200611.4|200461.4|200600.4|200450.4|27
1632444400000|2021-09-24 00:46:40|200602|200452|200608.5|200458.5|200612.5|200462.5|200599|200449|19
1632444410000|2021-09-24 00:46:50|200608.6|200458.6|200615.7|200465.7|200619|200469|200607.9|200457.9|28
1632444420000|2021-09-24 00:47:00|200616.3|200466.3|200624.5|200474.5|200630.7|200480.7|200616|200466|27
1632444430000|2021-09-24 00:47:10|200625.9|200475.9|200620.4|200470.4|200625.9|200475.9|200620.1|200470.1|21
1632444440000|2021-09-24 00:47:20|200622.3|200472.3|200620.2|200470.2|200623.2|200473.2|200619.4|200469.4|17
1632444450000|2021-09-24 00:47:30|200619.2|200469.2|200606|200456|200619.4|200469.4|200603.8|200453.8|17
1632444460000|2021-09-24 00:47:40|200605.6|200455.6|200605.2|200455.2|200605.6|200455.6|200604.6|200454.6|18
1632444470000|2021-09-24 00:47:50|200604.5|200454.5|200606.9|200456.9|200607.8|200457.8|200598|200448|20
1632444480000|2021-09-24 00:48:00|200605.9|200455.9|200608.4|200458.4|200609.8|200459.8|200605.9|200455.9|20
1632444490000|2021-09-24 00:48:10|200609.8|200459.8|200613.3|200463.3|200623.6|200473.6|200609.8|200459.8|21
1632444500000|2021-09-24 00:48:20|200613.2|200463.2|200610.8|200460.8|200613.2|200463.2|200610.8|200460.8|17
1632444510000|2021-09-24 00:48:30|200610.9|200460.9|200623.4|200473.4|200630|200480|200610.8|200460.8|16
1632444520000|2021-09-24 00:48:40|200623.8|200473.8|200621.3|200471.3|200625.4|200475.4|200618.6|200468.6|21
1632444530000|2021-09-24 00:48:50|200621|200471|200617.6|200467.6|200624.6|200474.6|200615.8|200465.8|20
1632444540000|2021-09-24 00:49:00|200615.8|200465.8|200614.9|200464.9|200616.7|200466.7|200614.9|200464.9|12
1632444550000|2021-09-24 00:49:10|200618.1|200468.1|200614.1|200464.1|200618.1|200468.1|200614.1|200464.1|16
1632444560000|2021-09-24 00:49:20|200613.9|200463.9|200608.1|200458.1|200614.8|200464.8|200608.1|200458.1|14
1632444570000|2021-09-24 00:49:30|200607.9|200457.9|200609.8|200459.8|200614.3|200464.3|200607.9|200457.9|15
1632444580000|2021-09-24 00:49:40|200609.4|200459.4|200612.7|200462.7|200613|200463|200608.9|200458.9|8
1632444590000|2021-09-24 00:49:50|200612.9|200462.9|200610.8|200460.8|200614.3|200464.3|200609.9|200459.9|12
1632444600000|2021-09-24 00:50:00|200611.6|200461.6|200609|200459|200611.6|200461.6|200607.9|200457.9|13
1632444610000|2021-09-24 00:50:10|200609.3|200459.3|200608.1|200458.1|200609.8|200459.8|200607.3|200457.3|11
1632444620000|2021-09-24 00:50:20|200607|200457|200610.6|200460.6|200610.6|200460.6|200604.5|200454.5|17
1632444630000|2021-09-24 00:50:30|200608|200458|200617.3|200467.3|200617.3|200467.3|200604.1|200454.1|26
1632444640000|2021-09-24 00:50:40|200616.4|200466.4|200615.6|200465.6|200619.8|200469.8|200615.6|200465.6|19
1632444650000|2021-09-24 00:50:50|200615.7|200465.7|200613.4|200463.4|200617.3|200467.3|200613.4|200463.4|13
1632444660000|2021-09-24 00:51:00|200614.4|200464.4|200613.7|200463.7|200614.4|200464.4|200611.9|200461.9|13
1632444670000|2021-09-24 00:51:10|200612.5|200462.5|200610.3|200460.3|200614.2|200464.2|200610.1|200460.1|10
1632444680000|2021-09-24 00:51:20|200611.7|200461.7|200610.9|200460.9|200611.7|200461.7|200610.2|200460.2|10
1632444690000|2021-09-24 00:51:30|200611.5|200461.5|200627.7|200477.7|200633.6|200483.6|200611.5|200461.5|24
1632444700000|2021-09-24 00:51:40|200628|200478|200628.8|200478.8|200631.6|200481.6|200628|200478|16
1632444710000|2021-09-24 00:51:50|200629.8|200479.8|200628.8|200478.8|200630.5|200480.5|200628.4|200478.4|10
1632444720000|2021-09-24 00:52:00|200628.7|200478.7|200633.4|200483.4|200634.1|200484.1|200628|200478|25
1632444730000|2021-09-24 00:52:10|200630.2|200480.2|200629.5|200479.5|200633.2|200483.2|200629.2|200479.2|26
1632444740000|2021-09-24 00:52:20|200628.8|200478.8|200627.8|200477.8|200632.1|200482.1|200627.8|200477.8|20
1632444750000|2021-09-24 00:52:30|200628|200478|200623.7|200473.7|200633.1|200483.1|200621.4|200471.4|25
1632444760000|2021-09-24 00:52:40|200623.4|200473.4|200624.3|200474.3|200625|200475|200623.2|200473.2|15
1632444770000|2021-09-24 00:52:50|200622.6|200472.6|200624.6|200474.6|200628.4|200478.4|200621.6|200471.6|35
1632444780000|2021-09-24 00:53:00|200622.8|200472.8|200627.3|200477.3|200627.3|200477.3|200621.4|200471.4|30
1632444790000|2021-09-24 00:53:10|200625.2|200475.2|200622.7|200472.7|200628.8|200478.8|200622.5|200472.5|36
1632444800000|2021-09-24 00:53:20|200622.8|200472.8|200624.3|200474.3|200628.6|200478.6|200621|200471|29
1632444810000|2021-09-24 00:53:30|200624.1|200474.1|200626.3|200476.3|200633.3|200483.3|200621.9|200471.9|33
1632444820000|2021-09-24 00:53:40|200625.2|200475.2|200629.8|200479.8|200632|200482|200625.2|200475.2|32
1632444830000|2021-09-24 00:53:50|200630|200480|200629|200479|200630|200480|200627.3|200477.3|19
1632444840000|2021-09-24 00:54:00|200631.9|200481.9|200634.3|200484.3|200634.3|200484.3|200621.6|200471.6|30
1632444850000|2021-09-24 00:54:10|200634.5|200484.5|200632.8|200482.8|200635.6|200485.6|200632.8|200482.8|26
1632444860000|2021-09-24 00:54:20|200633.7|200483.7|200633.9|200483.9|200635.9|200485.9|200633.3|200483.3|22
1632444870000|2021-09-24 00:54:30|200634.2|200484.2|200627.7|200477.7|200635.5|200485.5|200627.6|200477.6|22
1632444880000|2021-09-24 00:54:40|200627.3|200477.3|200637.5|200487.5|200642|200492|200627.3|200477.3|26
1632444890000|2021-09-24 00:54:50|200636.6|200486.6|200636.3|200486.3|200638.6|200488.6|200634.7|200484.7|21
1632444900000|2021-09-24 00:55:00|200635.5|200485.5|200621.8|200471.8|200635.9|200485.9|200617.2|200467.2|31
1632444910000|2021-09-24 00:55:10|200624.1|200474.1|200619.5|200469.5|200625|200475|200619.5|200469.5|31
1632444920000|2021-09-24 00:55:20|200618.3|200468.3|200612.1|200462.1|200620.5|200470.5|200611.3|200461.3|19
1632444930000|2021-09-24 00:55:30|200612|200462|200612.3|200462.3|200614.4|200464.4|200611.7|200461.7|9
1632444940000|2021-09-24 00:55:40|200611.3|200461.3|200613.8|200463.8|200617.2|200467.2|200611.3|200461.3|7
1632444950000|2021-09-24 00:55:50|200614|200464|200614.3|200464.3|200615.6|200465.6|200613.5|200463.5|11
1632444960000|2021-09-24 00:56:00|200615.7|200465.7|200633.2|200483.2|200635.2|200485.2|200615.7|200465.7|34
1632444970000|2021-09-24 00:56:10|200630.3|200480.3|200631.4|200481.4|200632.7|200482.7|200629|200479|22
1632444980000|2021-09-24 00:56:20|200631.2|200481.2|200636.6|200486.6|200639.7|200489.7|200631.2|200481.2|25
1632444990000|2021-09-24 00:56:30|200637.2|200487.2|200634.6|200484.6|200638.2|200488.2|200629.9|200479.9|27
1632445000000|2021-09-24 00:56:40|200634.8|200484.8|200636.8|200486.8|200637.4|200487.4|200632.6|200482.6|18
1632445010000|2021-09-24 00:56:50|200634.9|200484.9|200631|200481|200638.7|200488.7|200630.7|200480.7|28
1632445020000|2021-09-24 00:57:00|200630.9|200480.9|200631.3|200481.3|200633.7|200483.7|200630.9|200480.9|15
1632445030000|2021-09-24 00:57:10|200634.3|200484.3|200632.1|200482.1|200637|200487|200630.4|200480.4|27
1632445040000|2021-09-24 00:57:20|200632.8|200482.8|200635|200485|200638.2|200488.2|200631.3|200481.3|33
1632445050000|2021-09-24 00:57:30|200634.7|200484.7|200636.4|200486.4|200637.6|200487.6|200632.5|200482.5|28
1632445060000|2021-09-24 00:57:40|200634.7|200484.7|200639.7|200489.7|200639.7|200489.7|200633.7|200483.7|10
1632445070000|2021-09-24 00:57:50|200637.5|200487.5|200630.2|200480.2|200641.8|200491.8|200630.2|200480.2|16
1632445080000|2021-09-24 00:58:00|200630.1|200480.1|200633.1|200483.1|200637.4|200487.4|200628|200478|18
1632445090000|2021-09-24 00:58:10|200631.7|200481.7|200627.4|200477.4|200636|200486|200627.3|200477.3|13
1632445100000|2021-09-24 00:58:20|200629.4|200479.4|200627.2|200477.2|200636.3|200486.3|200626.2|200476.2|38
1632445110000|2021-09-24 00:58:30|200625.4|200475.4|200628.6|200478.6|200631.6|200481.6|200625.4|200475.4|17
1632445120000|2021-09-24 00:58:40|200631.8|200481.8|200619.6|200469.6|200631.9|200481.9|200618.8|200468.8|30
1632445130000|2021-09-24 00:58:50|200619.1|200469.1|200618.3|200468.3|200620|200470|200617.5|200467.5|22
1632445140000|2021-09-24 00:59:00|200618.2|200468.2|200616.3|200466.3|200619.5|200469.5|200616.3|200466.3|22
1632445150000|2021-09-24 00:59:10|200616.4|200466.4|200603.7|200453.7|200617|200467|200603|200453|18
1632445160000|2021-09-24 00:59:20|200603.8|200453.8|200626.4|200476.4|200629.7|200479.7|200603.3|200453.3|27
1632445170000|2021-09-24 00:59:30|200629.8|200479.8|200629.2|200479.2|200632.6|200482.6|200622.2|200472.2|36
1632445180000|2021-09-24 00:59:40|200625.7|200475.7|200627.9|200477.9|200631.4|200481.4|200624.6|200474.6|32
1632445190000|2021-09-24 00:59:50|200627.8|200477.8|200631.7|200481.7|200632.2|200482.2|200627.8|200477.8|15
1632445200000|2021-09-24 01:00:00|200633.3|200483.3|200634.4|200484.4|200640.3|200490.3|200628.5|200478.5|29
1632445210000|2021-09-24 01:00:10|200635.3|200485.3|200636.1|200486.1|200637.2|200487.2|200634.1|200484.1|22
1632445220000|2021-09-24 01:00:20|200636|200486|200636.3|200486.3|200638|200488|200629.2|200479.2|23
1632445230000|2021-09-24 01:00:30|200636|200486|200632.8|200482.8|200637.4|200487.4|200632.5|200482.5|7
1632445240000|2021-09-24 01:00:40|200631.1|200481.1|200632|200482|200635.5|200485.5|200627.5|200477.5|30
1632445250000|2021-09-24 01:00:50|200634|200484|200635.2|200485.2|200635.8|200485.8|200627.4|200477.4|25
1632445260000|2021-09-24 01:01:00|200636.5|200486.5|200633.4|200483.4|200636.5|200486.5|200625.5|200475.5|30
1632445270000|2021-09-24 01:01:10|200635.1|200485.1|200633|200483|200635.7|200485.7|200628.1|200478.1|28
1632445280000|2021-09-24 01:01:20|200633.2|200483.2|200626.7|200476.7|200633.5|200483.5|200624.9|200474.9|17
1632445290000|2021-09-24 01:01:30|200629.7|200479.7|200628.8|200478.8|200634.7|200484.7|200623.9|200473.9|23
1632445300000|2021-09-24 01:01:40|200629.4|200479.4|200631.1|200481.1|200633.1|200483.1|200625.2|200475.2|30
1632445310000|2021-09-24 01:01:50|200632.2|200482.2|200629|200479|200632.2|200482.2|200625.5|200475.5|18
1632445320000|2021-09-24 01:02:00|200628.4|200478.4|200632.7|200482.7|200633|200483|200625.7|200475.7|24
1632445330000|2021-09-24 01:02:10|200632.3|200482.3|200633.3|200483.3|200633.7|200483.7|200632.1|200482.1|12
1632445340000|2021-09-24 01:02:20|200633.2|200483.2|200631.7|200481.7|200636.4|200486.4|200631.4|200481.4|16
1632445350000|2021-09-24 01:02:30|200632.1|200482.1|200631.6|200481.6|200633.8|200483.8|200631.6|200481.6|12
1632445360000|2021-09-24 01:02:40|200632.3|200482.3|200635.3|200485.3|200638.8|200488.8|200631.7|200481.7|21
1632445370000|2021-09-24 01:02:50|200635.5|200485.5|200637.5|200487.5|200639.7|200489.7|200634.9|200484.9|16
1632445380000|2021-09-24 01:03:00|200637.2|200487.2|200640.4|200490.4|200642.1|200492.1|200636.6|200486.6|11
1632445390000|2021-09-24 01:03:10|200635.2|200485.2|200634.8|200484.8|200642.2|200492.2|200634|200484|20
1632445400000|2021-09-24 01:03:20|200634.4|200484.4|200635.8|200485.8|200638.5|200488.5|200634.3|200484.3|10
1632445410000|2021-09-24 01:03:30|200635.9|200485.9|200639.4|200489.4|200639.9|200489.9|200635.7|200485.7|14
1632445420000|2021-09-24 01:03:40|200638.8|200488.8|200625.2|200475.2|200639.1|200489.1|200624.4|200474.4|22
1632445430000|2021-09-24 01:03:50|200625.4|200475.4|200631.8|200481.8|200631.8|200481.8|200621.2|200471.2|24
1632445440000|2021-09-24 01:04:00|200630.3|200480.3|200630.2|200480.2|200632.5|200482.5|200626.8|200476.8|21
1632445450000|2021-09-24 01:04:10|200630.8|200480.8|200633.4|200483.4|200633.4|200483.4|200628.7|200478.7|16
1632445460000|2021-09-24 01:04:20|200627.2|200477.2|200630.6|200480.6|200630.6|200480.6|200626.3|200476.3|37
1632445470000|2021-09-24 01:04:30|200628.6|200478.6|200630.9|200480.9|200632.1|200482.1|200627|200477|23
1632445480000|2021-09-24 01:04:40|200630.1|200480.1|200629.8|200479.8|200634.4|200484.4|200626.5|200476.5|25
1632445490000|2021-09-24 01:04:50|200629.7|200479.7|200629.1|200479.1|200632.7|200482.7|200626.6|200476.6|12
1632445500000|2021-09-24 01:05:00|200629.5|200479.5|200628.2|200478.2|200631.6|200481.6|200628.2|200478.2|10
1632445510000|2021-09-24 01:05:10|200628.1|200478.1|200634.4|200484.4|200637.6|200487.6|200627.7|200477.7|24
1632445520000|2021-09-24 01:05:20|200636.1|200486.1|200636.3|200486.3|200638.4|200488.4|200628.2|200478.2|27
1632445530000|2021-09-24 01:05:30|200628.1|200478.1|200623.9|200473.9|200638|200488|200623.9|200473.9|31
1632445540000|2021-09-24 01:05:40|200625.4|200475.4|200627.3|200477.3|200634.5|200484.5|200624.5|200474.5|27
1632445550000|2021-09-24 01:05:50|200627.4|200477.4|200632.4|200482.4|200639|200489|200627.4|200477.4|22
1632445560000|2021-09-24 01:06:00|200633.1|200483.1|200627.8|200477.8|200633.8|200483.8|200627.2|200477.2|26
1632445570000|2021-09-24 01:06:10|200627.7|200477.7|200629.5|200479.5|200633.1|200483.1|200627.6|200477.6|27
1632445580000|2021-09-24 01:06:20|200629.9|200479.9|200628.5|200478.5|200633.5|200483.5|200628.3|200478.3|11
1632445590000|2021-09-24 01:06:30|200629.4|200479.4|200627.5|200477.5|200631.5|200481.5|200626.1|200476.1|30
1632445600000|2021-09-24 01:06:40|200625.9|200475.9|200630.8|200480.8|200632|200482|200625.1|200475.1|33
1632445610000|2021-09-24 01:06:50|200627.1|200477.1|200625.9|200475.9|200633.8|200483.8|200624.9|200474.9|39
1632445620000|2021-09-24 01:07:00|200626.8|200476.8|200624.8|200474.8|200631.5|200481.5|200622.7|200472.7|29
1632445630000|2021-09-24 01:07:10|200621.8|200471.8|200628.3|200478.3|200630.5|200480.5|200621.7|200471.7|24
1632445640000|2021-09-24 01:07:20|200630.6|200480.6|200632|200482|200632.8|200482.8|200626.3|200476.3|28
1632445650000|2021-09-24 01:07:30|200630|200480|200624.9|200474.9|200630|200480|200624.5|200474.5|29
1632445660000|2021-09-24 01:07:40|200624.6|200474.6|200626.8|200476.8|200627.4|200477.4|200623.7|200473.7|20
1632445670000|2021-09-24 01:07:50|200626.3|200476.3|200630.1|200480.1|200630.1|200480.1|200623.9|200473.9|22
1632445680000|2021-09-24 01:08:00|200624.3|200474.3|200624.6|200474.6|200628.5|200478.5|200623.4|200473.4|32
1632445690000|2021-09-24 01:08:10|200626.9|200476.9|200625|200475|200627.3|200477.3|200623.7|200473.7|35
1632445700000|2021-09-24 01:08:20|200625.6|200475.6|200629.7|200479.7|200629.7|200479.7|200625|200475|19
1632445710000|2021-09-24 01:08:30|200630.4|200480.4|200626.9|200476.9|200631.9|200481.9|200623.8|200473.8|28
1632445720000|2021-09-24 01:08:40|200626.3|200476.3|200630.7|200480.7|200631|200481|200623.9|200473.9|24
1632445730000|2021-09-24 01:08:50|200631.1|200481.1|200631.5|200481.5|200632|200482|200624.4|200474.4|21
1632445740000|2021-09-24 01:09:00|200631.8|200481.8|200633|200483|200634.1|200484.1|200631.8|200481.8|18
1632445750000|2021-09-24 01:09:10|200632.8|200482.8|200632|200482|200634.1|200484.1|200632|200482|15
1632445760000|2021-09-24 01:09:20|200632.3|200482.3|200632.4|200482.4|200632.7|200482.7|200631|200481|11
1632445770000|2021-09-24 01:09:30|200632.5|200482.5|200633.5|200483.5|200634.4|200484.4|200632.4|200482.4|18
1632445780000|2021-09-24 01:09:40|200634|200484|200630.5|200480.5|200634.4|200484.4|200630.5|200480.5|11
1632445790000|2021-09-24 01:09:50|200633|200483|200642.3|200492.3|200646.2|200496.2|200633|200483|23
1632445800000|2021-09-24 01:10:00|200643.2|200493.2|200641.7|200491.7|200644.9|200494.9|200638.3|200488.3|15
1632445810000|2021-09-24 01:10:10|200642.9|200492.9|200639.7|200489.7|200643.2|200493.2|200638.9|200488.9|19
1632445820000|2021-09-24 01:10:20|200641.1|200491.1|200641.6|200491.6|200642.9|200492.9|200640.8|200490.8|14
1632445830000|2021-09-24 01:10:30|200642.1|200492.1|200643.4|200493.4|200643.4|200493.4|200641.7|200491.7|12
1632445840000|2021-09-24 01:10:40|200642.9|200492.9|200640.6|200490.6|200643.1|200493.1|200640.4|200490.4|16
1632445850000|2021-09-24 01:10:50|200640.5|200490.5|200670.6|200520.6|200670.6|200520.6|200639.9|200489.9|26
1632445860000|2021-09-24 01:11:00|200670.3|200520.3|200663.2|200513.2|200670.3|200520.3|200661.6|200511.6|25
1632445870000|2021-09-24 01:11:10|200663.8|200513.8|200660.6|200510.6|200663.8|200513.8|200659.2|200509.2|23
1632445880000|2021-09-24 01:11:20|200660.8|200510.8|200663.4|200513.4|200666.2|200516.2|200660.8|200510.8|21
1632445890000|2021-09-24 01:11:30|200663.3|200513.3|200663.7|200513.7|200664.3|200514.3|200660.5|200510.5|17
1632445900000|2021-09-24 01:11:40|200664.1|200514.1|200665.4|200515.4|200666.4|200516.4|200662.4|200512.4|17
1632445910000|2021-09-24 01:11:50|200662.9|200512.9|200664.9|200514.9|200665.9|200515.9|200662.9|200512.9|18
1632445920000|2021-09-24 01:12:00|200665.4|200515.4|200666|200516|200667|200517|200663.7|200513.7|12
1632445930000|2021-09-24 01:12:10|200665.8|200515.8|200666.6|200516.6|200666.6|200516.6|200665.4|200515.4|10
1632445940000|2021-09-24 01:12:20|200665.8|200515.8|200666.6|200516.6|200670.8|200520.8|200663.8|200513.8|17
1632445950000|2021-09-24 01:12:30|200663|200513|200663.1|200513.1|200665.7|200515.7|200661.9|200511.9|20
1632445960000|2021-09-24 01:12:40|200663.2|200513.2|200664.7|200514.7|200664.7|200514.7|200661.7|200511.7|18
1632445970000|2021-09-24 01:12:50|200663.7|200513.7|200663.2|200513.2|200664.3|200514.3|200661.7|200511.7|18
1632445980000|2021-09-24 01:13:00|200667.7|200517.7|200661.7|200511.7|200669.6|200519.6|200661.7|200511.7|27
1632445990000|2021-09-24 01:13:10|200666.4|200516.4|200661.7|200511.7|200666.9|200516.9|200661.6|200511.6|18
1632446000000|2021-09-24 01:13:20|200663.4|200513.4|200667.3|200517.3|200669.4|200519.4|200663.3|200513.3|21
1632446010000|2021-09-24 01:13:30|200668.2|200518.2|200671.9|200521.9|200672.6|200522.6|200662.8|200512.8|24
1632446020000|2021-09-24 01:13:40|200666.4|200516.4|200669.9|200519.9|200673.8|200523.8|200666.4|200516.4|20
1632446030000|2021-09-24 01:13:50|200669.8|200519.8|200669|200519|200674|200524|200668.8|200518.8|16
1632446040000|2021-09-24 01:14:00|200670|200520|200667.9|200517.9|200672.8|200522.8|200663.4|200513.4|29
1632446050000|2021-09-24 01:14:10|200668.2|200518.2|200662.4|200512.4|200668.2|200518.2|200660.6|200510.6|22
1632446060000|2021-09-24 01:14:20|200662.2|200512.2|200659.1|200509.1|200662.2|200512.2|200659.1|200509.1|21
1632446070000|2021-09-24 01:14:30|200659.9|200509.9|200659.6|200509.6|200659.9|200509.9|200658.2|200508.2|14
1632446080000|2021-09-24 01:14:40|200659.5|200509.5|200656.4|200506.4|200659.5|200509.5|200655.8|200505.8|17
1632446090000|2021-09-24 01:14:50|200656.8|200506.8|200643.3|200493.3|200656.8|200506.8|200638|200488|21
1632446100000|2021-09-24 01:15:00|200644.1|200494.1|200664|200514|200668.9|200518.9|200642.4|200492.4|23
1632446110000|2021-09-24 01:15:10|200664.6|200514.6|200657.1|200507.1|200667.9|200517.9|200656.1|200506.1|28
1632446120000|2021-09-24 01:15:20|200656.6|200506.6|200656.2|200506.2|200658.3|200508.3|200654.4|200504.4|23
1632446130000|2021-09-24 01:15:30|200657.8|200507.8|200659.9|200509.9|200661.4|200511.4|200657|200507|14
1632446140000|2021-09-24 01:15:40|200659.4|200509.4|200663.6|200513.6|200671.5|200521.5|200647.3|200497.3|31
1632446150000|2021-09-24 01:15:50|200664.1|200514.1|200661.5|200511.5|200667.9|200517.9|200660.9|200510.9|30
1632446160000|2021-09-24 01:16:00|200662.6|200512.6|200667.8|200517.8|200671.8|200521.8|200661.6|200511.6|22
1632446170000|2021-09-24 01:16:10|200661.2|200511.2|200665.2|200515.2|200669.1|200519.1|200660.9|200510.9|25
1632446180000|2021-09-24 01:16:20|200665.8|200515.8|200657.4|200507.4|200666.1|200516.1|200657.3|200507.3|20
1632446190000|2021-09-24 01:16:30|200654.1|200504.1|200667.3|200517.3|200670.8|200520.8|200654|200504|14
1632446200000|2021-09-24 01:16:40|200666.3|200516.3|200664.6|200514.6|200668.2|200518.2|200663|200513|14
1632446210000|2021-09-24 01:16:50|200665.3|200515.3|200655|200505|200666.3|200516.3|200655|200505|25
1632446220000|2021-09-24 01:17:00|200655.5|200505.5|200654.4|200504.4|200656.5|200506.5|200653.5|200503.5|14
1632446230000|2021-09-24 01:17:10|200654.7|200504.7|200643.5|200493.5|200654.7|200504.7|200643|200493|22
1632446240000|2021-09-24 01:17:20|200643.2|200493.2|200645.1|200495.1|200648.2|200498.2|200642.2|200492.2|19
1632446250000|2021-09-24 01:17:30|200645.5|200495.5|200645.2|200495.2|200645.6|200495.6|200637.3|200487.3|27
1632446260000|2021-09-24 01:17:40|200643.5|200493.5|200642.9|200492.9|200645.6|200495.6|200641.5|200491.5|22
1632446270000|2021-09-24 01:17:50|200643.5|200493.5|200643.6|200493.6|200646|200496|200643.5|200493.5|12
1632446280000|2021-09-24 01:18:00|200645.9|200495.9|200645.4|200495.4|200646.8|200496.8|200645|200495|12
1632446290000|2021-09-24 01:18:10|200643.7|200493.7|200642.3|200492.3|200647|200497|200642.3|200492.3|8
1632446300000|2021-09-24 01:18:20|200643.1|200493.1|200621|200471|200645|200495|200621|200471|21
1632446310000|2021-09-24 01:18:30|200622.9|200472.9|200625.8|200475.8|200635.3|200485.3|200617.8|200467.8|26
1632446320000|2021-09-24 01:18:40|200628.5|200478.5|200631.1|200481.1|200631.1|200481.1|200625.9|200475.9|13
1632446330000|2021-09-24 01:18:50|200630.7|200480.7|200629.1|200479.1|200630.7|200480.7|200627.9|200477.9|10
1632446340000|2021-09-24 01:19:00|200629.6|200479.6|200628.8|200478.8|200632.2|200482.2|200628.4|200478.4|24
1632446350000|2021-09-24 01:19:10|200628|200478|200626.8|200476.8|200629.4|200479.4|200622.6|200472.6|18
1632446360000|2021-09-24 01:19:20|200625.3|200475.3|200628.7|200478.7|200632|200482|200624.8|200474.8|18
1632446370000|2021-09-24 01:19:30|200629.3|200479.3|200627.4|200477.4|200629.3|200479.3|200622.7|200472.7|15
1632446380000|2021-09-24 01:19:40|200626.8|200476.8|200629.9|200479.9|200629.9|200479.9|200624.8|200474.8|16
1632446390000|2021-09-24 01:19:50|200629.5|200479.5|200627.4|200477.4|200630|200480|200626.3|200476.3|16
1632446400000|2021-09-24 01:20:00|200629.8|200479.8|200619.9|200469.9|200629.8|200479.8|200618.6|200468.6|18
1632446410000|2021-09-24 01:20:10|200619.2|200469.2|200624.9|200474.9|200624.9|200474.9|200619.2|200469.2|21
1632446420000|2021-09-24 01:20:20|200623.4|200473.4|200622.7|200472.7|200623.4|200473.4|200619.5|200469.5|14
1632446430000|2021-09-24 01:20:30|200622.2|200472.2|200622.7|200472.7|200623.9|200473.9|200620|200470|14
1632446440000|2021-09-24 01:20:40|200623.4|200473.4|200624.1|200474.1|200625.1|200475.1|200621.8|200471.8|22
1632446450000|2021-09-24 01:20:50|200624.4|200474.4|200619|200469|200626|200476|200619|200469|19
1632446460000|2021-09-24 01:21:00|200617.5|200467.5|200623.8|200473.8|200628.8|200478.8|200617.5|200467.5|18
1632446470000|2021-09-24 01:21:10|200622.7|200472.7|200623.5|200473.5|200623.6|200473.6|200621.7|200471.7|18
1632446480000|2021-09-24 01:21:20|200622.6|200472.6|200633.1|200483.1|200633.1|200483.1|200622|200472|10
1632446490000|2021-09-24 01:21:30|200634.1|200484.1|200635.3|200485.3|200639.5|200489.5|200634.1|200484.1|26
1632446500000|2021-09-24 01:21:40|200635.1|200485.1|200634.3|200484.3|200635.9|200485.9|200634.3|200484.3|15
1632446510000|2021-09-24 01:21:50|200634.8|200484.8|200635.4|200485.4|200636.3|200486.3|200634.4|200484.4|14
1632446520000|2021-09-24 01:22:00|200634.7|200484.7|200631.3|200481.3|200635.3|200485.3|200630.9|200480.9|17
1632446530000|2021-09-24 01:22:10|200631.8|200481.8|200632.1|200482.1|200632.5|200482.5|200630.7|200480.7|17
1632446540000|2021-09-24 01:22:20|200631.6|200481.6|200633.4|200483.4|200634.8|200484.8|200631.6|200481.6|20
1632446550000|2021-09-24 01:22:30|200635.3|200485.3|200632.3|200482.3|200635.3|200485.3|200632.3|200482.3|16
1632446560000|2021-09-24 01:22:40|200632.4|200482.4|200633.9|200483.9|200635|200485|200632.2|200482.2|15
1632446570000|2021-09-24 01:22:50|200634.1|200484.1|200633.7|200483.7|200634.1|200484.1|200631.9|200481.9|18
1632446580000|2021-09-24 01:23:00|200633.8|200483.8|200629.7|200479.7|200633.8|200483.8|200629|200479|17
1632446590000|2021-09-24 01:23:10|200629.8|200479.8|200634.5|200484.5|200635|200485|200628.2|200478.2|21
1632446600000|2021-09-24 01:23:20|200634.2|200484.2|200633.6|200483.6|200634.7|200484.7|200633.2|200483.2|15
1632446610000|2021-09-24 01:23:30|200633.8|200483.8|200631.3|200481.3|200636.4|200486.4|200630.7|200480.7|8
1632446620000|2021-09-24 01:23:40|200632.3|200482.3|200633.9|200483.9|200636.4|200486.4|200624.8|200474.8|21
1632446630000|2021-09-24 01:23:50|200640.2|200490.2|200631.8|200481.8|200640.2|200490.2|200631.8|200481.8|25
1632446640000|2021-09-24 01:24:00|200638.5|200488.5|200634.3|200484.3|200638.5|200488.5|200628.2|200478.2|28
1632446650000|2021-09-24 01:24:10|200633.6|200483.6|200634.1|200484.1|200635.6|200485.6|200632.6|200482.6|11
1632446660000|2021-09-24 01:24:20|200635.2|200485.2|200635.8|200485.8|200637.7|200487.7|200635.2|200485.2|15
1632446670000|2021-09-24 01:24:30|200635.6|200485.6|200634.5|200484.5|200636.9|200486.9|200630.5|200480.5|30
1632446680000|2021-09-24 01:24:40|200633.1|200483.1|200630.7|200480.7|200635.3|200485.3|200624.2|200474.2|32
1632446690000|2021-09-24 01:24:50|200630.6|200480.6|200632.7|200482.7|200635|200485|200630.4|200480.4|17
1632446700000|2021-09-24 01:25:00|200631.8|200481.8|200626.3|200476.3|200632.7|200482.7|200623.2|200473.2|24
1632446710000|2021-09-24 01:25:10|200624.8|200474.8|200624.5|200474.5|200625.9|200475.9|200624.3|200474.3|10
1632446720000|2021-09-24 01:25:20|200625.5|200475.5|200628.1|200478.1|200629.7|200479.7|200623|200473|20
1632446730000|2021-09-24 01:25:30|200627.3|200477.3|200624.6|200474.6|200628.8|200478.8|200623.9|200473.9|22
1632446740000|2021-09-24 01:25:40|200623.9|200473.9|200632.3|200482.3|200634.9|200484.9|200623.9|200473.9|20
1632446750000|2021-09-24 01:25:50|200631.8|200481.8|200628.7|200478.7|200634.6|200484.6|200627.9|200477.9|18
1632446760000|2021-09-24 01:26:00|200626.3|200476.3|200632|200482|200634|200484|200623.5|200473.5|23
1632446770000|2021-09-24 01:26:10|200632.8|200482.8|200632.4|200482.4|200633.9|200483.9|200632.1|200482.1|23
1632446780000|2021-09-24 01:26:20|200633.3|200483.3|200632.8|200482.8|200635.1|200485.1|200629.2|200479.2|22
1632446790000|2021-09-24 01:26:30|200634.2|200484.2|200636.3|200486.3|200636.3|200486.3|200629.9|200479.9|19
1632446800000|2021-09-24 01:26:40|200636.1|200486.1|200663.7|200513.7|200663.7|200513.7|200635.9|200485.9|26
1632446810000|2021-09-24 01:26:50|200663.3|200513.3|200666.1|200516.1|200667.5|200517.5|200661.1|200511.1|28
1632446820000|2021-09-24 01:27:00|200663.3|200513.3|200673|200523|200673|200523|200662.8|200512.8|29
1632446830000|2021-09-24 01:27:10|200673.1|200523.1|200670.4|200520.4|200673.4|200523.4|200669.1|200519.1|13
1632446840000|2021-09-24 01:27:20|200670.5|200520.5|200665.8|200515.8|200674.7|200524.7|200663.8|200513.8|23
1632446850000|2021-09-24 01:27:30|200668.8|200518.8|200666.2|200516.2|200668.8|200518.8|200661.3|200511.3|24
1632446860000|2021-09-24 01:27:40|200663.3|200513.3|200662.3|200512.3|200668.9|200518.9|200659.3|200509.3|24
1632446870000|2021-09-24 01:27:50|200662.2|200512.2|200663.5|200513.5|200663.5|200513.5|200660.3|200510.3|18
1632446880000|2021-09-24 01:28:00|200662.7|200512.7|200661.7|200511.7|200663|200513|200660.8|200510.8|14
1632446890000|2021-09-24 01:28:10|200661|200511|200660.2|200510.2|200661.1|200511.1|200658.8|200508.8|13
1632446900000|2021-09-24 01:28:20|200660.1|200510.1|200660.9|200510.9|200661|200511|200659|200509|21
1632446910000|2021-09-24 01:28:30|200659.8|200509.8|200667.6|200517.6|200669.7|200519.7|200658.5|200508.5|17
1632446920000|2021-09-24 01:28:40|200666.6|200516.6|200665.8|200515.8|200676.5|200526.5|200663.4|200513.4|32
1632446930000|2021-09-24 01:28:50|200667.3|200517.3|200675.2|200525.2|200677.1|200527.1|200667.3|200517.3|25
1632446940000|2021-09-24 01:29:00|200667.3|200517.3|200669.7|200519.7|200674.5|200524.5|200660.8|200510.8|33
1632446950000|2021-09-24 01:29:10|200673.5|200523.5|200675.2|200525.2|200675.2|200525.2|200663|200513|33
1632446960000|2021-09-24 01:29:20|200674.2|200524.2|200673.3|200523.3|200675.3|200525.3|200663.1|200513.1|33
1632446970000|2021-09-24 01:29:30|200672|200522|200672.6|200522.6|200674|200524|200668.6|200518.6|32
1632446980000|2021-09-24 01:29:40|200671.6|200521.6|200672|200522|200674.7|200524.7|200666.8|200516.8|26
1632446990000|2021-09-24 01:29:50|200672.1|200522.1|200667.7|200517.7|200673.5|200523.5|200661.2|200511.2|34
1632447000000|2021-09-24 01:30:00|200667.8|200517.8|200673.4|200523.4|200673.8|200523.8|200662.7|200512.7|36
1632447010000|2021-09-24 01:30:10|200673.5|200523.5|200674.9|200524.9|200676.7|200526.7|200666.6|200516.6|30
1632447020000|2021-09-24 01:30:20|200673.2|200523.2|200673.4|200523.4|200676.3|200526.3|200672.6|200522.6|20
1632447030000|2021-09-24 01:30:30|200672|200522|200667.8|200517.8|200675.2|200525.2|200667.7|200517.7|36
1632447040000|2021-09-24 01:30:40|200665.7|200515.7|200673.1|200523.1|200673.1|200523.1|200665.5|200515.5|23
1632447050000|2021-09-24 01:30:50|200673.4|200523.4|200670.1|200520.1|200674.3|200524.3|200669.7|200519.7|12
1632447060000|2021-09-24 01:31:00|200670.2|200520.2|200665.8|200515.8|200672|200522|200665.7|200515.7|21
1632447070000|2021-09-24 01:31:10|200665.7|200515.7|200664.8|200514.8|200670|200520|200663.1|200513.1|26
1632447080000|2021-09-24 01:31:20|200664.6|200514.6|200662.3|200512.3|200665.2|200515.2|200660.7|200510.7|18
1632447090000|2021-09-24 01:31:30|200661.9|200511.9|200661.9|200511.9|200664|200514|200660|200510|22
1632447100000|2021-09-24 01:31:40|200662.9|200512.9|200662|200512|200663.4|200513.4|200661.4|200511.4|22
1632447110000|2021-09-24 01:31:50|200661.5|200511.5|200660.9|200510.9|200669.2|200519.2|200658.9|200508.9|29
1632447120000|2021-09-24 01:32:00|200665.6|200515.6|200669.8|200519.8|200670.1|200520.1|200665.6|200515.6|37
1632447130000|2021-09-24 01:32:10|200669.6|200519.6|200665.1|200515.1|200670.5|200520.5|200662.4|200512.4|32
1632447140000|2021-09-24 01:32:20|200665.7|200515.7|200666.1|200516.1|200667.1|200517.1|200663.5|200513.5|31
1632447150000|2021-09-24 01:32:30|200666|200516|200666.2|200516.2|200667.6|200517.6|200664.3|200514.3|24
1632447160000|2021-09-24 01:32:40|200666.1|200516.1|200668.2|200518.2|200670.1|200520.1|200666.1|200516.1|25
1632447170000|2021-09-24 01:32:50|200668|200518|200651|200501|200668.3|200518.3|200649.2|200499.2|31
1632447180000|2021-09-24 01:33:00|200651.4|200501.4|200671.9|200521.9|200674|200524|200651.4|200501.4|29
1632447190000|2021-09-24 01:33:10|200672|200522|200671.9|200521.9|200674.3|200524.3|200670.5|200520.5|29
1632447200000|2021-09-24 01:33:20|200671.8|200521.8|200670.6|200520.6|200672.8|200522.8|200666.3|200516.3|29
1632447210000|2021-09-24 01:33:30|200672.2|200522.2|200668.7|200518.7|200676.8|200526.8|200667.3|200517.3|19
1632447220000|2021-09-24 01:33:40|200671.1|200521.1|200672.5|200522.5|200674.3|200524.3|200666.5|200516.5|27
1632447230000|2021-09-24 01:33:50|200670.7|200520.7|200676.7|200526.7|200678.2|200528.2|200670.7|200520.7|26
1632447240000|2021-09-24 01:34:00|200676.1|200526.1|200669.9|200519.9|200676.4|200526.4|200669.2|200519.2|30
1632447250000|2021-09-24 01:34:10|200668.8|200518.8|200671.3|200521.3|200672|200522|200668.1|200518.1|18
1632447260000|2021-09-24 01:34:20|200673.5|200523.5|200674.4|200524.4|200674.8|200524.8|200671.9|200521.9|23
1632447270000|2021-09-24 01:34:30|200675.8|200525.8|200678.4|200528.4|200678.6|200528.6|200674.3|200524.3|15
1632447280000|2021-09-24 01:34:40|200678.2|200528.2|200671.2|200521.2|200678.8|200528.8|200667.5|200517.5|30
1632447290000|2021-09-24 01:34:50|200670.9|200520.9|200675.4|200525.4|200676.4|200526.4|200669|200519|26
1632447300000|2021-09-24 01:35:00|200674.7|200524.7|200668.6|200518.6|200675.5|200525.5|200666.7|200516.7|18
1632447310000|2021-09-24 01:35:10|200669.6|200519.6|200674.2|200524.2|200675.5|200525.5|200669.6|200519.6|23
1632447320000|2021-09-24 01:35:20|200673.9|200523.9|200671.2|200521.2|200675.1|200525.1|200671.2|200521.2|28
1632447330000|2021-09-24 01:35:30|200667.6|200517.6|200669.2|200519.2|200669.8|200519.8|200666.7|200516.7|19
1632447340000|2021-09-24 01:35:40|200669.5|200519.5|200668.3|200518.3|200669.9|200519.9|200665.4|200515.4|20
1632447350000|2021-09-24 01:35:50|200668.2|200518.2|200670.1|200520.1|200670.9|200520.9|200667.9|200517.9|16
1632447360000|2021-09-24 01:36:00|200670.2|200520.2|200668.5|200518.5|200675.2|200525.2|200667.4|200517.4|23
1632447370000|2021-09-24 01:36:10|200669.2|200519.2|200667.5|200517.5|200669.2|200519.2|200663.9|200513.9|25
1632447380000|2021-09-24 01:36:20|200667.1|200517.1|200666.2|200516.2|200671.7|200521.7|200665.7|200515.7|15
1632447390000|2021-09-24 01:36:30|200666.9|200516.9|200667.2|200517.2|200669.7|200519.7|200664.9|200514.9|20
1632447400000|2021-09-24 01:36:40|200670.7|200520.7|200664.4|200514.4|200672.3|200522.3|200659.5|200509.5|29
1632447410000|2021-09-24 01:36:50|200660.4|200510.4|200662.9|200512.9|200663.4|200513.4|200659.8|200509.8|19
1632447420000|2021-09-24 01:37:00|200662.8|200512.8|200661.3|200511.3|200663.6|200513.6|200661|200511|17
1632447430000|2021-09-24 01:37:10|200666.5|200516.5|200664.3|200514.3|200666.7|200516.7|200660|200510|28
1632447440000|2021-09-24 01:37:20|200663.7|200513.7|200621.8|200471.8|200664.7|200514.7|200621.8|200471.8|26
1632447450000|2021-09-24 01:37:30|200623.8|200473.8|200631.5|200481.5|200631.5|200481.5|200622.4|200472.4|17
1632447460000|2021-09-24 01:37:40|200628.9|200478.9|200622.8|200472.8|200629.3|200479.3|200622.8|200472.8|18
1632447470000|2021-09-24 01:37:50|200622.9|200472.9|200618|200468|200625.5|200475.5|200618|200468|24
1632447480000|2021-09-24 01:38:00|200619|200469|200618.9|200468.9|200619.6|200469.6|200617.6|200467.6|22
1632447490000|2021-09-24 01:38:10|200619.2|200469.2|200627|200477|200629.4|200479.4|200618.1|200468.1|32
1632447500000|2021-09-24 01:38:20|200626.9|200476.9|200621.2|200471.2|200626.9|200476.9|200620.7|200470.7|21
1632447510000|2021-09-24 01:38:30|200622.5|200472.5|200624.4|200474.4|200632.5|200482.5|200622.3|200472.3|30
1632447520000|2021-09-24 01:38:40|200624.7|200474.7|200619|200469|200627.6|200477.6|200618.9|200468.9|22
1632447530000|2021-09-24 01:38:50|200618.9|200468.9|200622.1|200472.1|200623.7|200473.7|200618.7|200468.7|20
1632447540000|2021-09-24 01:39:00|200622|200472|200622.8|200472.8|200622.9|200472.9|200621|200471|15
1632447550000|2021-09-24 01:39:10|200622.6|200472.6|200623.9|200473.9|200627.7|200477.7|200620|200470|28
1632447560000|2021-09-24 01:39:20|200624.3|200474.3|200624|200474|200631.6|200481.6|200623|200473|29
1632447570000|2021-09-24 01:39:30|200624.7|200474.7|200625|200475|200627.1|200477.1|200623.8|200473.8|22
1632447580000|2021-09-24 01:39:40|200626.6|200476.6|200626.5|200476.5|200628.4|200478.4|200625.9|200475.9|28
1632447590000|2021-09-24 01:39:50|200626.3|200476.3|200625.7|200475.7|200626.8|200476.8|200625.3|200475.3|10
1632447600000|2021-09-24 01:40:00|200626.3|200476.3|200628.3|200478.3|200629.2|200479.2|200626.3|200476.3|20
1632447610000|2021-09-24 01:40:10|200629.1|200479.1|200628.4|200478.4|200629.1|200479.1|200626.1|200476.1|20
1632447620000|2021-09-24 01:40:20|200627.5|200477.5|200627.7|200477.7|200628.4|200478.4|200626.5|200476.5|5
1632447630000|2021-09-24 01:40:30|200627.1|200477.1|200623|200473|200628.8|200478.8|200621.5|200471.5|17
1632447640000|2021-09-24 01:40:40|200621.2|200471.2|200622.9|200472.9|200624|200474|200620.3|200470.3|15
1632447650000|2021-09-24 01:40:50|200624.5|200474.5|200622.6|200472.6|200624.5|200474.5|200622.6|200472.6|12
1632447660000|2021-09-24 01:41:00|200622.9|200472.9|200623.3|200473.3|200623.7|200473.7|200622.4|200472.4|15
1632447670000|2021-09-24 01:41:10|200624|200474|200622.8|200472.8|200626.7|200476.7|200622.5|200472.5|15
1632447680000|2021-09-24 01:41:20|200625.8|200475.8|200622.5|200472.5|200626.3|200476.3|200622.5|200472.5|14
1632447690000|2021-09-24 01:41:30|200622.4|200472.4|200621.8|200471.8|200623.7|200473.7|200621.3|200471.3|6
1632447700000|2021-09-24 01:41:40|200622.6|200472.6|200621.4|200471.4|200623.3|200473.3|200621|200471|14
1632447710000|2021-09-24 01:41:50|200620.7|200470.7|200623|200473|200625.6|200475.6|200620.7|200470.7|17
1632447720000|2021-09-24 01:42:00|200624.5|200474.5|200618.4|200468.4|200625|200475|200618.4|200468.4|12
1632447730000|2021-09-24 01:42:10|200618.6|200468.6|200620.9|200470.9|200620.9|200470.9|200618|200468|18
1632447740000|2021-09-24 01:42:20|200622.2|200472.2|200622.6|200472.6|200622.6|200472.6|200621.6|200471.6|5
1632447750000|2021-09-24 01:42:30|200623.7|200473.7|200623.4|200473.4|200623.7|200473.7|200622.4|200472.4|6
1632447760000|2021-09-24 01:42:40|200623.2|200473.2|200623.8|200473.8|200625.7|200475.7|200622|200472|7
1632447770000|2021-09-24 01:42:50|200624|200474|200621.9|200471.9|200625.9|200475.9|200621.3|200471.3|13
1632447780000|2021-09-24 01:43:00|200622.2|200472.2|200621.8|200471.8|200624.9|200474.9|200621.6|200471.6|13
1632447790000|2021-09-24 01:43:10|200622|200472|200621.9|200471.9|200622.9|200472.9|200620.6|200470.6|10
1632447800000|2021-09-24 01:43:20|200622.4|200472.4|200622.4|200472.4|200623.1|200473.1|200622.2|200472.2|6
1632447810000|2021-09-24 01:43:30|200623.6|200473.6|200624.6|200474.6|200626|200476|200622.9|200472.9|17
1632447820000|2021-09-24 01:43:40|200623.5|200473.5|200623.8|200473.8|200626.3|200476.3|200622.9|200472.9|19
1632447830000|2021-09-24 01:43:50|200623.2|200473.2|200623.2|200473.2|200624.1|200474.1|200622.5|200472.5|12
1632447840000|2021-09-24 01:44:00|200622.7|200472.7|200622.7|200472.7|200622.8|200472.8|200622|200472|12
1632447850000|2021-09-24 01:44:10|200622.4|200472.4|200624.2|200474.2|200624.2|200474.2|200621|200471|14
1632447860000|2021-09-24 01:44:20|200623|200473|200623.7|200473.7|200624.5|200474.5|200622.1|200472.1|19
1632447870000|2021-09-24 01:44:30|200623.5|200473.5|200623.4|200473.4|200623.6|200473.6|200622.7|200472.7|19
1632447880000|2021-09-24 01:44:40|200623|200473|200621.5|200471.5|200623|200473|200619.5|200469.5|11
1632447890000|2021-09-24 01:44:50|200620.8|200470.8|200623.6|200473.6|200623.6|200473.6|200619.2|200469.2|12
1632447900000|2021-09-24 01:45:00|200624.2|200474.2|200623.3|200473.3|200625|200475|200621.7|200471.7|17
1632447910000|2021-09-24 01:45:10|200622.3|200472.3|200627.3|200477.3|200629.8|200479.8|200622.3|200472.3|21
1632447920000|2021-09-24 01:45:20|200627.4|200477.4|200628.5|200478.5|200629.5|200479.5|200626.5|200476.5|17
1632447930000|2021-09-24 01:45:30|200627.4|200477.4|200630.6|200480.6|200631.9|200481.9|200627.4|200477.4|17
1632447940000|2021-09-24 01:45:40|200630.4|200480.4|200629.5|200479.5|200631.2|200481.2|200626.9|200476.9|17
1632447950000|2021-09-24 01:45:50|200629.7|200479.7|200630.1|200480.1|200633.2|200483.2|200629.3|200479.3|24
1632447960000|2021-09-24 01:46:00|200630.6|200480.6|200645.5|200495.5|200645.5|200495.5|200627.9|200477.9|25
1632447970000|2021-09-24 01:46:10|200643.7|200493.7|200631.3|200481.3|200645.5|200495.5|200630.3|200480.3|20
1632447980000|2021-09-24 01:46:20|200631.1|200481.1|200630.7|200480.7|200633.7|200483.7|200630.1|200480.1|21
1632447990000|2021-09-24 01:46:30|200630.9|200480.9|200630.6|200480.6|200632.6|200482.6|200628|200478|26
1632448000000|2021-09-24 01:46:40|200630.1|200480.1|200632|200482|200633.7|200483.7|200629.8|200479.8|25
1632448010000|2021-09-24 01:46:50|200632.2|200482.2|200633.6|200483.6|200633.9|200483.9|200631.3|200481.3|23
1632448020000|2021-09-24 01:47:00|200635.9|200485.9|200631.7|200481.7|200637.2|200487.2|200631.1|200481.1|32
1632448030000|2021-09-24 01:47:10|200631.4|200481.4|200631.6|200481.6|200632.9|200482.9|200630.7|200480.7|24
1632448040000|2021-09-24 01:47:20|200631.8|200481.8|200629.6|200479.6|200632.9|200482.9|200629.4|200479.4|20
1632448050000|2021-09-24 01:47:30|200629.8|200479.8|200631.4|200481.4|200635|200485|200629.8|200479.8|20
1632448060000|2021-09-24 01:47:40|200632.2|200482.2|200631.1|200481.1|200632.6|200482.6|200630.7|200480.7|17
1632448070000|2021-09-24 01:47:50|200631.4|200481.4|200626.7|200476.7|200640|200490|200626.4|200476.4|28
1632448080000|2021-09-24 01:48:00|200627.6|200477.6|200626.2|200476.2|200628.3|200478.3|200623.5|200473.5|17
1632448090000|2021-09-24 01:48:10|200626.5|200476.5|200628.8|200478.8|200628.8|200478.8|200626.5|200476.5|11
1632448100000|2021-09-24 01:48:20|200628.2|200478.2|200627.6|200477.6|200628.9|200478.9|200627.2|200477.2|10
1632448110000|2021-09-24 01:48:30|200627|200477|200631.3|200481.3|200632.2|200482.2|200627|200477|20
1632448120000|2021-09-24 01:48:40|200631|200481|200631.7|200481.7|200632.2|200482.2|200630.8|200480.8|16
1632448130000|2021-09-24 01:48:50|200631.2|200481.2|200630.1|200480.1|200631.2|200481.2|200629.2|200479.2|14
1632448140000|2021-09-24 01:49:00|200631.3|200481.3|200626.1|200476.1|200631.7|200481.7|200625.4|200475.4|22
1632448150000|2021-09-24 01:49:10|200626.5|200476.5|200629.5|200479.5|200629.5|200479.5|200625.5|200475.5|12
1632448160000|2021-09-24 01:49:20|200628.6|200478.6|200630|200480|200631.7|200481.7|200628.4|200478.4|15
1632448170000|2021-09-24 01:49:30|200630.3|200480.3|200631.6|200481.6|200633.1|200483.1|200629.7|200479.7|14
1632448180000|2021-09-24 01:49:40|200633.2|200483.2|200634.3|200484.3|200634.3|200484.3|200631.5|200481.5|12
1632448190000|2021-09-24 01:49:50|200634|200484|200632.9|200482.9|200634|200484|200631.9|200481.9|12
1632448200000|2021-09-24 01:50:00|200632.6|200482.6|200634.3|200484.3|200635.8|200485.8|200630.2|200480.2|18
1632448210000|2021-09-24 01:50:10|200630.7|200480.7|200630.6|200480.6|200632.6|200482.6|200629.4|200479.4|19
1632448220000|2021-09-24 01:50:20|200631.8|200481.8|200626.2|200476.2|200631.8|200481.8|200625|200475|20
1632448230000|2021-09-24 01:50:30|200626.4|200476.4|200624.6|200474.6|200629.6|200479.6|200624.5|200474.5|16
1632448240000|2021-09-24 01:50:40|200624.7|200474.7|200626.9|200476.9|200627.4|200477.4|200623.7|200473.7|18
1632448250000|2021-09-24 01:50:50|200625.8|200475.8|200628.1|200478.1|200629.5|200479.5|200624.9|200474.9|22
1632448260000|2021-09-24 01:51:00|200627.5|200477.5|200624.7|200474.7|200629.1|200479.1|200624.1|200474.1|20
1632448270000|2021-09-24 01:51:10|200624.8|200474.8|200625.5|200475.5|200628.9|200478.9|200624.6|200474.6|17
1632448280000|2021-09-24 01:51:20|200625.4|200475.4|200626|200476|200627.1|200477.1|200624.4|200474.4|19
1632448290000|2021-09-24 01:51:30|200626.1|200476.1|200625.4|200475.4|200626.6|200476.6|200625.1|200475.1|17
1632448300000|2021-09-24 01:51:40|200625.2|200475.2|200625.4|200475.4|200626|200476|200625.2|200475.2|14
1632448310000|2021-09-24 01:51:50|200625|200475|200629.9|200479.9|200629.9|200479.9|200624.9|200474.9|16
1632448320000|2021-09-24 01:52:00|200629.4|200479.4|200633.6|200483.6|200635.4|200485.4|200629.4|200479.4|21
1632448330000|2021-09-24 01:52:10|200633.4|200483.4|200631.9|200481.9|200633.4|200483.4|200630.7|200480.7|17
1632448340000|2021-09-24 01:52:20|200631.3|200481.3|200632.5|200482.5|200632.5|200482.5|200627.3|200477.3|16
1632448350000|2021-09-24 01:52:30|200634.4|200484.4|200629.4|200479.4|200634.4|200484.4|200628.7|200478.7|23
1632448360000|2021-09-24 01:52:40|200629.7|200479.7|200628.9|200478.9|200629.9|200479.9|200628.9|200478.9|12
1632448370000|2021-09-24 01:52:50|200628.8|200478.8|200631.3|200481.3|200633.2|200483.2|200628.5|200478.5|11
1632448380000|2021-09-24 01:53:00|200631.2|200481.2|200630.9|200480.9|200634.5|200484.5|200630.1|200480.1|17
1632448390000|2021-09-24 01:53:10|200631.1|200481.1|200631.4|200481.4|200631.5|200481.5|200629.7|200479.7|16
1632448400000|2021-09-24 01:53:20|200631|200481|200628.2|200478.2|200632.3|200482.3|200628.2|200478.2|13
1632448410000|2021-09-24 01:53:30|200628|200478|200628.3|200478.3|200631|200481|200627.3|200477.3|20
1632448420000|2021-09-24 01:53:40|200628.7|200478.7|200629.2|200479.2|200630.5|200480.5|200628.3|200478.3|9
1632448430000|2021-09-24 01:53:50|200628.6|200478.6|200628.5|200478.5|200630.9|200480.9|200628.5|200478.5|8
1632448440000|2021-09-24 01:54:00|200628.8|200478.8|200630|200480|200631.2|200481.2|200627.1|200477.1|9
1632448450000|2021-09-24 01:54:10|200630.2|200480.2|200632.4|200482.4|200633.1|200483.1|200628.2|200478.2|16
1632448460000|2021-09-24 01:54:20|200632.9|200482.9|200629.7|200479.7|200633.8|200483.8|200629.7|200479.7|14
1632448470000|2021-09-24 01:54:30|200630.1|200480.1|200631.7|200481.7|200632.7|200482.7|200628.3|200478.3|9
1632448480000|2021-09-24 01:54:40|200630.9|200480.9|200629|200479|200631.8|200481.8|200628.3|200478.3|14
1632448490000|2021-09-24 01:54:50|200629.5|200479.5|200629|200479|200632.5|200482.5|200628.4|200478.4|16
1632448500000|2021-09-24 01:55:00|200629.1|200479.1|200677.7|200527.7|200680.3|200530.3|200629.1|200479.1|28
1632448510000|2021-09-24 01:55:10|200678.4|200528.4|200674.7|200524.7|200678.4|200528.4|200673.1|200523.1|28
1632448520000|2021-09-24 01:55:20|200667.7|200517.7|200671.9|200521.9|200675.5|200525.5|200667.7|200517.7|19
1632448530000|2021-09-24 01:55:30|200672.5|200522.5|200671.9|200521.9|200673.7|200523.7|200671.6|200521.6|21
1632448540000|2021-09-24 01:55:40|200672.3|200522.3|200675.2|200525.2|200677.2|200527.2|200671.9|200521.9|22
1632448550000|2021-09-24 01:55:50|200675|200525|200673|200523|200675.2|200525.2|200672|200522|23
1632448560000|2021-09-24 01:56:00|200671.2|200521.2|200669.9|200519.9|200671.9|200521.9|200668.2|200518.2|15
1632448570000|2021-09-24 01:56:10|200670.3|200520.3|200669.3|200519.3|200671.2|200521.2|200668.2|200518.2|13
1632448580000|2021-09-24 01:56:20|200670.2|200520.2|200670.1|200520.1|200678.2|200528.2|200668.6|200518.6|30
1632448590000|2021-09-24 01:56:30|200671.2|200521.2|200705.5|200555.5|200705.5|200555.5|200671.1|200521.1|29
1632448600000|2021-09-24 01:56:40|200707.4|200557.4|200702.3|200552.3|200707.4|200557.4|200700.6|200550.6|22
1632448610000|2021-09-24 01:56:50|200702.7|200552.7|200702|200552|200703.6|200553.6|200702|200552|18
1632448620000|2021-09-24 01:57:00|200701.9|200551.9|200701.9|200551.9|200704.3|200554.3|200701.1|200551.1|26
1632448630000|2021-09-24 01:57:10|200701.6|200551.6|200703.9|200553.9|200704.2|200554.2|200701.6|200551.6|14
1632448640000|2021-09-24 01:57:20|200705.4|200555.4|200704|200554|200705.7|200555.7|200701.6|200551.6|27
1632448650000|2021-09-24 01:57:30|200704.1|200554.1|200705.5|200555.5|200708.6|200558.6|200703|200553|26
1632448660000|2021-09-24 01:57:40|200705.2|200555.2|200705.2|200555.2|200707.4|200557.4|200703.9|200553.9|27
1632448670000|2021-09-24 01:57:50|200706.4|200556.4|200706.6|200556.6|200708.3|200558.3|200704.9|200554.9|24
1632448680000|2021-09-24 01:58:00|200708.4|200558.4|200711.4|200561.4|200712.3|200562.3|200708.4|200558.4|25
1632448690000|2021-09-24 01:58:10|200711|200561|200712.3|200562.3|200713|200563|200709.2|200559.2|20
1632448700000|2021-09-24 01:58:20|200712.2|200562.2|200744.1|200594.1|200748.2|200598.2|200712.2|200562.2|23
1632448710000|2021-09-24 01:58:30|200744.8|200594.8|200753.9|200603.9|200756.9|200606.9|200744.8|200594.8|30
1632448720000|2021-09-24 01:58:40|200753.2|200603.2|200785.9|200635.9|200791.9|200641.9|200752.3|200602.3|29
1632448730000|2021-09-24 01:58:50|200787.2|200637.2|200783.6|200633.6|200789.4|200639.4|200782.3|200632.3|34
1632448740000|2021-09-24 01:59:00|200784.9|200634.9|200792.3|200642.3|200792.3|200642.3|200781|200631|30
1632448750000|2021-09-24 01:59:10|200790.9|200640.9|200789.5|200639.5|200793.2|200643.2|200785.7|200635.7|31
1632448760000|2021-09-24 01:59:20|200790.7|200640.7|200793.5|200643.5|200795.1|200645.1|200783.2|200633.2|23
1632448770000|2021-09-24 01:59:30|200791.7|200641.7|200785.8|200635.8|200793.4|200643.4|200783.7|200633.7|27
1632448780000|2021-09-24 01:59:40|200784.8|200634.8|200784.4|200634.4|200787.8|200637.8|200783.8|200633.8|26
1632448790000|2021-09-24 01:59:50|200784|200634|200783.2|200633.2|200785.8|200635.8|200782.8|200632.8|16
1632448800000|2021-09-24 02:00:00|200782.6|200632.6|200780.5|200630.5|200794.4|200644.4|200770.7|200620.7|28
1632448810000|2021-09-24 02:00:10|200778.8|200628.8|200749.7|200599.7|200782.4|200632.4|200749.7|200599.7|35
1632448820000|2021-09-24 02:00:20|200751.4|200601.4|200749|200599|200753|200603|200748.4|200598.4|26
1632448830000|2021-09-24 02:00:30|200748.9|200598.9|200749.5|200599.5|200751.4|200601.4|200746.7|200596.7|28
1632448840000|2021-09-24 02:00:40|200749.1|200599.1|200751.3|200601.3|200752.5|200602.5|200748.7|200598.7|16
1632448850000|2021-09-24 02:00:50|200751|200601|200778.6|200628.6|200782.3|200632.3|200746.2|200596.2|25
1632448860000|2021-09-24 02:01:00|200779.7|200629.7|200783.1|200633.1|200784.8|200634.8|200778.1|200628.1|30
1632448870000|2021-09-24 02:01:10|200783.6|200633.6|200784.4|200634.4|200784.4|200634.4|200778.7|200628.7|26
1632448880000|2021-09-24 02:01:20|200784|200634|200783.2|200633.2|200785.9|200635.9|200782.8|200632.8|14
1632448890000|2021-09-24 02:01:30|200781.1|200631.1|200749.4|200599.4|200781.1|200631.1|200746.6|200596.6|34
1632448900000|2021-09-24 02:01:40|200748.9|200598.9|200747.7|200597.7|200748.9|200598.9|200746.1|200596.1|19
1632448910000|2021-09-24 02:01:50|200747.4|200597.4|200747.3|200597.3|200750.8|200600.8|200743.2|200593.2|21
1632448920000|2021-09-24 02:02:00|200750.9|200600.9|200741.7|200591.7|200756.5|200606.5|200741.7|200591.7|23
1632448930000|2021-09-24 02:02:10|200742.9|200592.9|200747.1|200597.1|200747.1|200597.1|200742.5|200592.5|18
1632448940000|2021-09-24 02:02:20|200745.7|200595.7|200747.8|200597.8|200751.5|200601.5|200744|200594|20
1632448950000|2021-09-24 02:02:30|200746.9|200596.9|200749.2|200599.2|200751.3|200601.3|200746.4|200596.4|20
1632448960000|2021-09-24 02:02:40|200748.2|200598.2|200747.3|200597.3|200749.8|200599.8|200747.3|200597.3|18
1632448970000|2021-09-24 02:02:50|200747.8|200597.8|200740.1|200590.1|200750.5|200600.5|200740.1|200590.1|16
1632448980000|2021-09-24 02:03:00|200743.5|200593.5|200748.5|200598.5|200754.6|200604.6|200741.3|200591.3|20
1632448990000|2021-09-24 02:03:10|200747.8|200597.8|200748.7|200598.7|200755|200605|200747.8|200597.8|18
1632449000000|2021-09-24 02:03:20|200747.5|200597.5|200749.3|200599.3|200754.9|200604.9|200747.5|200597.5|16
1632449010000|2021-09-24 02:03:30|200749.4|200599.4|200750.1|200600.1|200754.3|200604.3|200749.3|200599.3|17
1632449020000|2021-09-24 02:03:40|200750.4|200600.4|200754.4|200604.4|200759.6|200609.6|200749.4|200599.4|16
1632449030000|2021-09-24 02:03:50|200749.5|200599.5|200753.6|200603.6|200755.5|200605.5|200748.2|200598.2|20
1632449040000|2021-09-24 02:04:00|200752.6|200602.6|200752.5|200602.5|200756.1|200606.1|200750.1|200600.1|23
1632449050000|2021-09-24 02:04:10|200753.5|200603.5|200756.3|200606.3|200759|200609|200745|200595|20
1632449060000|2021-09-24 02:04:20|200755.8|200605.8|200787.2|200637.2|200788.1|200638.1|200749.1|200599.1|20
1632449070000|2021-09-24 02:04:30|200790.7|200640.7|200784.3|200634.3|200790.7|200640.7|200783.3|200633.3|21
1632449080000|2021-09-24 02:04:40|200783.8|200633.8|200783.5|200633.5|200786.6|200636.6|200782.8|200632.8|15
1632449090000|2021-09-24 02:04:50|200783.3|200633.3|200783.3|200633.3|200784.1|200634.1|200781.6|200631.6|8
1632449100000|2021-09-24 02:05:00|200782.1|200632.1|200773.6|200623.6|200782.7|200632.7|200767.5|200617.5|17
1632449110000|2021-09-24 02:05:10|200773.7|200623.7|200768.1|200618.1|200779.1|200629.1|200756.4|200606.4|25
1632449120000|2021-09-24 02:05:20|200763.4|200613.4|200761.8|200611.8|200763.4|200613.4|200760|200610|17
1632449130000|2021-09-24 02:05:30|200762.9|200612.9|200760.5|200610.5|200762.9|200612.9|200759.3|200609.3|12
1632449140000|2021-09-24 02:05:40|200764.1|200614.1|200759.1|200609.1|200764.1|200614.1|200748|200598|23
1632449150000|2021-09-24 02:05:50|200762.6|200612.6|200750.3|200600.3|200765.3|200615.3|200748.3|200598.3|28
1632449160000|2021-09-24 02:06:00|200752.9|200602.9|200758.3|200608.3|200760.8|200610.8|200750.1|200600.1|26
1632449170000|2021-09-24 02:06:10|200756.1|200606.1|200757|200607|200758.8|200608.8|200752.9|200602.9|22
1632449180000|2021-09-24 02:06:20|200759.5|200609.5|200759.9|200609.9|200761.3|200611.3|200753.7|200603.7|22
1632449190000|2021-09-24 02:06:30|200760|200610|200761|200611|200761.4|200611.4|200750.7|200600.7|25
1632449200000|2021-09-24 02:06:40|200758.7|200608.7|200753.5|200603.5|200762.2|200612.2|200752.7|200602.7|18
1632449210000|2021-09-24 02:06:50|200754.5|200604.5|200756|200606|200756.9|200606.9|200754.2|200604.2|15
1632449220000|2021-09-24 02:07:00|200755.4|200605.4|200764.6|200614.6|200765.4|200615.4|200751.7|200601.7|26
1632449230000|2021-09-24 02:07:10|200766.8|200616.8|200755.5|200605.5|200766.8|200616.8|200751.8|200601.8|20
1632449240000|2021-09-24 02:07:20|200754.6|200604.6|200754.5|200604.5|200762.8|200612.8|200752.2|200602.2|19
1632449250000|2021-09-24 02:07:30|200754.4|200604.4|200754.4|200604.4|200757|200607|200753.8|200603.8|13
1632449260000|2021-09-24 02:07:40|200754.6|200604.6|200760.9|200610.9|200761.4|200611.4|200750.9|200600.9|21
1632449270000|2021-09-24 02:07:50|200760.3|200610.3|200753.6|200603.6|200760.7|200610.7|200753|200603|17
1632449280000|2021-09-24 02:08:00|200754.4|200604.4|200753.3|200603.3|200754.4|200604.4|200750.8|200600.8|24
1632449290000|2021-09-24 02:08:10|200752|200602|200758.5|200608.5|200758.5|200608.5|200750.5|200600.5|28
1632449300000|2021-09-24 02:08:20|200756.4|200606.4|200751.6|200601.6|200757.9|200607.9|200750.9|200600.9|31
1632449310000|2021-09-24 02:08:30|200753.1|200603.1|200752.5|200602.5|200759.3|200609.3|200751.6|200601.6|20
1632449320000|2021-09-24 02:08:40|200752.4|200602.4|200754.9|200604.9|200759.5|200609.5|200749.8|200599.8|22
1632449330000|2021-09-24 02:08:50|200753.4|200603.4|200753.2|200603.2|200756|200606|200749.9|200599.9|30
1632449340000|2021-09-24 02:09:00|200753.8|200603.8|200751.8|200601.8|200755.9|200605.9|200750.8|200600.8|20
1632449350000|2021-09-24 02:09:10|200751.7|200601.7|200752.6|200602.6|200755.6|200605.6|200750.8|200600.8|23
1632449360000|2021-09-24 02:09:20|200750.9|200600.9|200750.7|200600.7|200752|200602|200749|200599|24
1632449370000|2021-09-24 02:09:30|200750.6|200600.6|200755.6|200605.6|200758|200608|200749.4|200599.4|21
1632449380000|2021-09-24 02:09:40|200755.8|200605.8|200750.2|200600.2|200755.8|200605.8|200749.1|200599.1|36
1632449390000|2021-09-24 02:09:50|200750.1|200600.1|200750.2|200600.2|200753.5|200603.5|200747|200597|26
1632449400000|2021-09-24 02:10:00|200749.9|200599.9|200751.6|200601.6|200752.9|200602.9|200748.4|200598.4|25
1632449410000|2021-09-24 02:10:10|200749.8|200599.8|200751.8|200601.8|200752.4|200602.4|200748.8|200598.8|19
1632449420000|2021-09-24 02:10:20|200750.8|200600.8|200750.1|200600.1|200756.5|200606.5|200745.7|200595.7|23
1632449430000|2021-09-24 02:10:30|200746.2|200596.2|200748.4|200598.4|200756.5|200606.5|200746.1|200596.1|19
1632449440000|2021-09-24 02:10:40|200749.1|200599.1|200752.5|200602.5|200760.4|200610.4|200746|200596|24
1632449450000|2021-09-24 02:10:50|200751.9|200601.9|200752.1|200602.1|200753.7|200603.7|200748.8|200598.8|21
1632449460000|2021-09-24 02:11:00|200751.4|200601.4|200753.8|200603.8|200756.9|200606.9|200749.7|200599.7|26
1632449470000|2021-09-24 02:11:10|200753.1|200603.1|200750.7|200600.7|200755.8|200605.8|200749.8|200599.8|16
1632449480000|2021-09-24 02:11:20|200750.5|200600.5|200752|200602|200754.7|200604.7|200750.5|200600.5|18
1632449490000|2021-09-24 02:11:30|200752.9|200602.9|200754.1|200604.1|200754.8|200604.8|200748.5|200598.5|28
1632449500000|2021-09-24 02:11:40|200753.9|200603.9|200753.2|200603.2|200755.1|200605.1|200750|200600|24
1632449510000|2021-09-24 02:11:50|200754.3|200604.3|200753.8|200603.8|200754.8|200604.8|200748.1|200598.1|22
1632449520000|2021-09-24 02:12:00|200752.8|200602.8|200748.2|200598.2|200753.3|200603.3|200746.6|200596.6|23
1632449530000|2021-09-24 02:12:10|200747.2|200597.2|200743.8|200593.8|200747.2|200597.2|200742.4|200592.4|18
1632449540000|2021-09-24 02:12:20|200743.7|200593.7|200752.2|200602.2|200753.3|200603.3|200743.7|200593.7|21
1632449550000|2021-09-24 02:12:30|200752.5|200602.5|200752.1|200602.1|200754.2|200604.2|200747.5|200597.5|28
1632449560000|2021-09-24 02:12:40|200752.2|200602.2|200754.1|200604.1|200754.3|200604.3|200752.2|200602.2|18
1632449570000|2021-09-24 02:12:50|200754.2|200604.2|200748.4|200598.4|200756.4|200606.4|200747.9|200597.9|24
1632449580000|2021-09-24 02:13:00|200747.6|200597.6|200754|200604|200765.6|200615.6|200746.9|200596.9|27
1632449590000|2021-09-24 02:13:10|200753.8|200603.8|200757.6|200607.6|200759|200609|200753.6|200603.6|21
1632449600000|2021-09-24 02:13:20|200757.9|200607.9|200756.1|200606.1|200758.5|200608.5|200749.9|200599.9|27
1632449610000|2021-09-24 02:13:30|200756.7|200606.7|200756.6|200606.6|200759.6|200609.6|200752.3|200602.3|27
1632449620000|2021-09-24 02:13:40|200755.9|200605.9|200757.5|200607.5|200757.6|200607.6|200751|200601|22
1632449630000|2021-09-24 02:13:50|200759.1|200609.1|200755.3|200605.3|200769.3|200619.3|200755.3|200605.3|23
1632449640000|2021-09-24 02:14:00|200755.2|200605.2|200784.1|200634.1|200787.1|200637.1|200754.4|200604.4|25
1632449650000|2021-09-24 02:14:10|200783.5|200633.5|200793.1|200643.1|200797.3|200647.3|200781.6|200631.6|21
1632449660000|2021-09-24 02:14:20|200790.5|200640.5|200788.8|200638.8|200790.5|200640.5|200785.7|200635.7|15
1632449670000|2021-09-24 02:14:30|200784.7|200634.7|200785.4|200635.4|200785.5|200635.5|200783.6|200633.6|19
1632449680000|2021-09-24 02:14:40|200785.2|200635.2|200783|200633|200785.2|200635.2|200781.3|200631.3|19
1632449690000|2021-09-24 02:14:50|200783.3|200633.3|200782.7|200632.7|200784.3|200634.3|200781.9|200631.9|17
1632449700000|2021-09-24 02:15:00|200782.6|200632.6|200788.6|200638.6|200792.3|200642.3|200781.7|200631.7|20
1632449710000|2021-09-24 02:15:10|200786.5|200636.5|200787.5|200637.5|200787.5|200637.5|200786.3|200636.3|5
1632449720000|2021-09-24 02:15:20|200787.3|200637.3|200797.9|200647.9|200797.9|200647.9|200787.2|200637.2|14
1632449730000|2021-09-24 02:15:30|200798.3|200648.3|200806.1|200656.1|200810|200660|200795.6|200645.6|25
1632449740000|2021-09-24 02:15:40|200805.6|200655.6|200805.9|200655.9|200809.9|200659.9|200805.3|200655.3|21
1632449750000|2021-09-24 02:15:50|200805.5|200655.5|200803.7|200653.7|200806|200656|200803.2|200653.2|16
1632449760000|2021-09-24 02:16:00|200805.9|200655.9|200799.4|200649.4|200805.9|200655.9|200788.2|200638.2|27
1632449770000|2021-09-24 02:16:10|200801.9|200651.9|200799.4|200649.4|200801.9|200651.9|200798.8|200648.8|13
1632449780000|2021-09-24 02:16:20|200800.3|200650.3|200791.3|200641.3|200800.3|200650.3|200789.7|200639.7|18
1632449790000|2021-09-24 02:16:30|200796.8|200646.8|200794.2|200644.2|200798|200648|200794.2|200644.2|14
1632449800000|2021-09-24 02:16:40|200795.3|200645.3|200791.3|200641.3|200798.4|200648.4|200789.1|200639.1|24
1632449810000|2021-09-24 02:16:50|200793.4|200643.4|200797.2|200647.2|200801.9|200651.9|200791.1|200641.1|7
1632449820000|2021-09-24 02:17:00|200794.4|200644.4|200795|200645|200797.1|200647.1|200791.8|200641.8|12
1632449830000|2021-09-24 02:17:10|200795.2|200645.2|200792.6|200642.6|200795.2|200645.2|200789.1|200639.1|17
1632449840000|2021-09-24 02:17:20|200791|200641|200791.2|200641.2|200792.8|200642.8|200789.7|200639.7|17
1632449850000|2021-09-24 02:17:30|200791|200641|200789.6|200639.6|200792|200642|200789.5|200639.5|15
1632449860000|2021-09-24 02:17:40|200789.3|200639.3|200787.4|200637.4|200789.7|200639.7|200787.4|200637.4|6
1632449870000|2021-09-24 02:17:50|200785.6|200635.6|200788.5|200638.5|200789.2|200639.2|200785.6|200635.6|12
1632449880000|2021-09-24 02:18:00|200789.3|200639.3|200788.5|200638.5|200789.3|200639.3|200788.3|200638.3|10
1632449890000|2021-09-24 02:18:10|200789.2|200639.2|200795.7|200645.7|200795.7|200645.7|200788.6|200638.6|17
1632449900000|2021-09-24 02:18:20|200794.8|200644.8|200792.5|200642.5|200797.5|200647.5|200792.5|200642.5|9
1632449910000|2021-09-24 02:18:30|200792.8|200642.8|200789.6|200639.6|200792.8|200642.8|200787.7|200637.7|10
1632449920000|2021-09-24 02:18:40|200789.8|200639.8|200794|200644|200803.9|200653.9|200788.6|200638.6|18
1632449930000|2021-09-24 02:18:50|200795.4|200645.4|200799.3|200649.3|200807.2|200657.2|200794.7|200644.7|21
1632449940000|2021-09-24 02:19:00|200800.7|200650.7|200796.1|200646.1|200803.3|200653.3|200796.1|200646.1|17
1632449950000|2021-09-24 02:19:10|200793.8|200643.8|200796.4|200646.4|200798.6|200648.6|200789.6|200639.6|19
1632449960000|2021-09-24 02:19:20|200795.4|200645.4|200795.4|200645.4|200796.9|200646.9|200793.9|200643.9|14
1632449970000|2021-09-24 02:19:30|200799.6|200649.6|200793.9|200643.9|200799.6|200649.6|200792.2|200642.2|17
1632449980000|2021-09-24 02:19:40|200794.5|200644.5|200792.8|200642.8|200794.5|200644.5|200792.3|200642.3|12
1632449990000|2021-09-24 02:19:50|200792.9|200642.9|200796|200646|200799.2|200649.2|200791.9|200641.9|13
1632450000000|2021-09-24 02:20:00|200796.3|200646.3|200789.1|200639.1|200796.3|200646.3|200789.1|200639.1|11
1632450010000|2021-09-24 02:20:10|200789.6|200639.6|200790.6|200640.6|200792.6|200642.6|200789.6|200639.6|16
1632450020000|2021-09-24 02:20:20|200790.4|200640.4|200793|200643|200797.3|200647.3|200790.4|200640.4|16
1632450030000|2021-09-24 02:20:30|200792.7|200642.7|200793.4|200643.4|200793.4|200643.4|200792.3|200642.3|8
1632450040000|2021-09-24 02:20:40|200794|200644|200786.7|200636.7|200798.3|200648.3|200786.5|200636.5|11
1632450050000|2021-09-24 02:20:50|200789.5|200639.5|200746.9|200596.9|200789.5|200639.5|200737.3|200587.3|23
1632450060000|2021-09-24 02:21:00|200746.8|200596.8|200745.6|200595.6|200747.9|200597.9|200743|200593|12
1632450070000|2021-09-24 02:21:10|200744.6|200594.6|200744.3|200594.3|200747.1|200597.1|200744.3|200594.3|20
1632450080000|2021-09-24 02:21:20|200744.7|200594.7|200745.7|200595.7|200746.3|200596.3|200744.7|200594.7|14
1632450090000|2021-09-24 02:21:30|200746|200596|200746.3|200596.3|200747.3|200597.3|200745.7|200595.7|9
1632450100000|2021-09-24 02:21:40|200746.5|200596.5|200747.1|200597.1|200747.1|200597.1|200746.5|200596.5|5
1632450110000|2021-09-24 02:21:50|200745.8|200595.8|200746.3|200596.3|200747.3|200597.3|200744.3|200594.3|16
1632450120000|2021-09-24 02:22:00|200746.1|200596.1|200746.3|200596.3|200748.3|200598.3|200745.1|200595.1|19
1632450130000|2021-09-24 02:22:10|200745.8|200595.8|200747.6|200597.6|200748.3|200598.3|200745.2|200595.2|19
1632450140000|2021-09-24 02:22:20|200747.4|200597.4|200748.1|200598.1|200752.1|200602.1|200745.8|200595.8|21
1632450150000|2021-09-24 02:22:30|200745.8|200595.8|200749.3|200599.3|200749.3|200599.3|200745.3|200595.3|16
1632450160000|2021-09-24 02:22:40|200748.8|200598.8|200748.1|200598.1|200749.1|200599.1|200747.2|200597.2|14
1632450170000|2021-09-24 02:22:50|200749.1|200599.1|200748|200598|200749.1|200599.1|200748|200598|14
1632450180000|2021-09-24 02:23:00|200746.4|200596.4|200746.5|200596.5|200746.7|200596.7|200745.6|200595.6|12
1632450190000|2021-09-24 02:23:10|200750.9|200600.9|200747.5|200597.5|200755.2|200605.2|200746.4|200596.4|20
1632450200000|2021-09-24 02:23:20|200747.8|200597.8|200748|200598|200751.9|200601.9|200747.8|200597.8|22
1632450210000|2021-09-24 02:23:30|200748.4|200598.4|200747.3|200597.3|200748.7|200598.7|200747.3|200597.3|12
1632450220000|2021-09-24 02:23:40|200746.8|200596.8|200749.6|200599.6|200752.2|200602.2|200746.7|200596.7|16
1632450230000|2021-09-24 02:23:50|200749.3|200599.3|200752.7|200602.7|200754.1|200604.1|200748.7|200598.7|9
1632450240000|2021-09-24 02:24:00|200751.9|200601.9|200748.6|200598.6|200753.7|200603.7|200748.6|200598.6|17
1632450250000|2021-09-24 02:24:10|200748.9|200598.9|200753.3|200603.3|200753.3|200603.3|200747.1|200597.1|18
1632450260000|2021-09-24 02:24:20|200751.9|200601.9|200755.3|200605.3|200755.3|200605.3|200748.9|200598.9|10
1632450270000|2021-09-24 02:24:30|200755.6|200605.6|200743.9|200593.9|200755.6|200605.6|200743.1|200593.1|15
1632450280000|2021-09-24 02:24:40|200744|200594|200745.3|200595.3|200746.8|200596.8|200742.7|200592.7|18
1632450290000|2021-09-24 02:24:50|200745|200595|200744.2|200594.2|200745.5|200595.5|200742|200592|13
1632450300000|2021-09-24 02:25:00|200744.8|200594.8|200746.9|200596.9|200747.7|200597.7|200744.3|200594.3|18
1632450310000|2021-09-24 02:25:10|200746|200596|200747|200597|200747.8|200597.8|200746|200596|10
1632450320000|2021-09-24 02:25:20|200745.8|200595.8|200747.1|200597.1|200748.7|200598.7|200743.4|200593.4|14
1632450330000|2021-09-24 02:25:30|200746.4|200596.4|200746.3|200596.3|200750.7|200600.7|200743.9|200593.9|12
1632450340000|2021-09-24 02:25:40|200746.5|200596.5|200745.5|200595.5|200746.5|200596.5|200743.6|200593.6|13
1632450350000|2021-09-24 02:25:50|200745.1|200595.1|200746.6|200596.6|200746.9|200596.9|200743.6|200593.6|12
1632450360000|2021-09-24 02:26:00|200746.7|200596.7|200745.6|200595.6|200746.7|200596.7|200744.5|200594.5|11
1632450370000|2021-09-24 02:26:10|200744.2|200594.2|200743.3|200593.3|200753.1|200603.1|200741.3|200591.3|20
1632450380000|2021-09-24 02:26:20|200747.7|200597.7|200747.4|200597.4|200752.4|200602.4|200746.8|200596.8|13
1632450390000|2021-09-24 02:26:30|200744.7|200594.7|200745.6|200595.6|200748|200598|200744.6|200594.6|15
1632450400000|2021-09-24 02:26:40|200746|200596|200744.4|200594.4|200752.3|200602.3|200744|200594|18
1632450410000|2021-09-24 02:26:50|200744.1|200594.1|200746.5|200596.5|200749.2|200599.2|200743.4|200593.4|17
1632450420000|2021-09-24 02:27:00|200746.7|200596.7|200747.2|200597.2|200747.3|200597.3|200746.1|200596.1|10
1632450430000|2021-09-24 02:27:10|200747.6|200597.6|200746.7|200596.7|200747.8|200597.8|200746.7|200596.7|8
1632450440000|2021-09-24 02:27:20|200745.7|200595.7|200748.5|200598.5|200753.1|200603.1|200745.4|200595.4|23
1632450450000|2021-09-24 02:27:30|200748.2|200598.2|200745.9|200595.9|200748.2|200598.2|200745.9|200595.9|10
1632450460000|2021-09-24 02:27:40|200745.4|200595.4|200749.9|200599.9|200749.9|200599.9|200745.3|200595.3|12
1632450470000|2021-09-24 02:27:50|200749.7|200599.7|200747.9|200597.9|200749.7|200599.7|200747.1|200597.1|16
1632450480000|2021-09-24 02:28:00|200746.6|200596.6|200746.4|200596.4|200748.9|200598.9|200746|200596|20
1632450490000|2021-09-24 02:28:10|200746.9|200596.9|200749.7|200599.7|200749.7|200599.7|200745.7|200595.7|11
1632450500000|2021-09-24 02:28:20|200749.1|200599.1|200746.4|200596.4|200751|200601|200746.1|200596.1|14
1632450510000|2021-09-24 02:28:30|200747.3|200597.3|200744.8|200594.8|200747.8|200597.8|200744.8|200594.8|19
1632450520000|2021-09-24 02:28:40|200744.9|200594.9|200746.1|200596.1|200746.6|200596.6|200744.9|200594.9|11
1632450530000|2021-09-24 02:28:50|200746.4|200596.4|200744.9|200594.9|200747.8|200597.8|200744.1|200594.1|16
1632450540000|2021-09-24 02:29:00|200744.4|200594.4|200744.4|200594.4|200745.6|200595.6|200744.1|200594.1|9
1632450550000|2021-09-24 02:29:10|200744.3|200594.3|200744.7|200594.7|200744.7|200594.7|200744.1|200594.1|5
1632450560000|2021-09-24 02:29:20|200749.1|200599.1|200748.2|200598.2|200749.9|200599.9|200746.3|200596.3|10
1632450570000|2021-09-24 02:29:30|200746.7|200596.7|200746.9|200596.9|200748.5|200598.5|200746.2|200596.2|19
1632450580000|2021-09-24 02:29:40|200746.8|200596.8|200746.4|200596.4|200747.2|200597.2|200745.5|200595.5|20
1632450590000|2021-09-24 02:29:50|200746|200596|200747.9|200597.9|200749|200599|200744.7|200594.7|12
1632450600000|2021-09-24 02:30:00|200748.4|200598.4|200746.3|200596.3|200748.4|200598.4|200745.7|200595.7|24
1632450610000|2021-09-24 02:30:10|200746.1|200596.1|200746.5|200596.5|200749|200599|200744.5|200594.5|13
1632450620000|2021-09-24 02:30:20|200746.9|200596.9|200743.1|200593.1|200746.9|200596.9|200742.5|200592.5|13
1632450630000|2021-09-24 02:30:30|200743.5|200593.5|200742.7|200592.7|200744.2|200594.2|200742.1|200592.1|17
1632450640000|2021-09-24 02:30:40|200742.8|200592.8|200747.4|200597.4|200747.4|200597.4|200742.1|200592.1|19
1632450650000|2021-09-24 02:30:50|200747.1|200597.1|200725.4|200575.4|200747.5|200597.5|200719.1|200569.1|25
1632450660000|2021-09-24 02:31:00|200724.3|200574.3|200730|200580|200731.3|200581.3|200723.8|200573.8|22
1632450670000|2021-09-24 02:31:10|200730.4|200580.4|200729.7|200579.7|200730.4|200580.4|200729.3|200579.3|16
1632450680000|2021-09-24 02:31:20|200731.5|200581.5|200730.2|200580.2|200731.6|200581.6|200729.8|200579.8|13
1632450690000|2021-09-24 02:31:30|200730.3|200580.3|200746.9|200596.9|200748.7|200598.7|200730.3|200580.3|23
1632450700000|2021-09-24 02:31:40|200747.3|200597.3|200747.7|200597.7|200748.8|200598.8|200746.3|200596.3|26
1632450710000|2021-09-24 02:31:50|200747.6|200597.6|200748.7|200598.7|200751.1|200601.1|200747|200597|17
1632450720000|2021-09-24 02:32:00|200748.5|200598.5|200757.5|200607.5|200757.6|200607.6|200748.5|200598.5|25
1632450730000|2021-09-24 02:32:10|200754.8|200604.8|200754.4|200604.4|200759.5|200609.5|200754.4|200604.4|8
1632450740000|2021-09-24 02:32:20|200755|200605|200746.3|200596.3|200755|200605|200746.3|200596.3|12
1632450750000|2021-09-24 02:32:30|200746.7|200596.7|200739.5|200589.5|200748.4|200598.4|200738.1|200588.1|18
1632450760000|2021-09-24 02:32:40|200738|200588|200737.7|200587.7|200741.1|200591.1|200737.7|200587.7|27
1632450770000|2021-09-24 02:32:50|200739.5|200589.5|200738.6|200588.6|200739.6|200589.6|200737.5|200587.5|18
1632450780000|2021-09-24 02:33:00|200738.8|200588.8|200743.2|200593.2|200743.2|200593.2|200735.2|200585.2|12
1632450790000|2021-09-24 02:33:10|200742.5|200592.5|200736.1|200586.1|200745.3|200595.3|200735.4|200585.4|29
1632450800000|2021-09-24 02:33:20|200735.8|200585.8|200738.3|200588.3|200739.4|200589.4|200734.7|200584.7|15
1632450810000|2021-09-24 02:33:30|200738.4|200588.4|200736.3|200586.3|200738.4|200588.4|200734.3|200584.3|11
1632450820000|2021-09-24 02:33:40|200736.7|200586.7|200740.6|200590.6|200740.6|200590.6|200734.8|200584.8|17
1632450830000|2021-09-24 02:33:50|200739.6|200589.6|200737.3|200587.3|200739.6|200589.6|200736.1|200586.1|8
1632450840000|2021-09-24 02:34:00|200737.2|200587.2|200733.3|200583.3|200737.2|200587.2|200733.3|200583.3|14
1632450850000|2021-09-24 02:34:10|200730|200580|200727.4|200577.4|200730|200580|200727.2|200577.2|21
1632450860000|2021-09-24 02:34:20|200727.6|200577.6|200726.9|200576.9|200735.3|200585.3|200721.9|200571.9|24
1632450870000|2021-09-24 02:34:30|200727.4|200577.4|200729.5|200579.5|200730|200580|200727.2|200577.2|12
1632450880000|2021-09-24 02:34:40|200729.3|200579.3|200729.6|200579.6|200729.6|200579.6|200729.1|200579.1|11
1632450890000|2021-09-24 02:34:50|200729.4|200579.4|200726.6|200576.6|200729.4|200579.4|200726.1|200576.1|16
1632450900000|2021-09-24 02:35:00|200727.3|200577.3|200722|200572|200727.3|200577.3|200716.8|200566.8|22
1632450910000|2021-09-24 02:35:10|200720.4|200570.4|200720.5|200570.5|200720.8|200570.8|200718.3|200568.3|16
1632450920000|2021-09-24 02:35:20|200721.5|200571.5|200722.1|200572.1|200723|200573|200719.5|200569.5|8
1632450930000|2021-09-24 02:35:30|200741.7|200591.7|200743.4|200593.4|200743.4|200593.4|200737.6|200587.6|20
1632450940000|2021-09-24 02:35:40|200743.5|200593.5|200744.8|200594.8|200748.5|200598.5|200742.7|200592.7|12
1632450950000|2021-09-24 02:35:50|200745.1|200595.1|200745.5|200595.5|200748.2|200598.2|200744.2|200594.2|13
1632450960000|2021-09-24 02:36:00|200747.1|200597.1|200753.2|200603.2|200760.2|200610.2|200747.1|200597.1|16
1632450970000|2021-09-24 02:36:10|200753.5|200603.5|200753.7|200603.7|200755.5|200605.5|200753.3|200603.3|8
1632450980000|2021-09-24 02:36:20|200752.5|200602.5|200755.7|200605.7|200757.4|200607.4|200750.2|200600.2|16
1632450990000|2021-09-24 02:36:30|200754.6|200604.6|200752|200602|200754.6|200604.6|200752|200602|14
1632451000000|2021-09-24 02:36:40|200752.4|200602.4|200752.1|200602.1|200753.5|200603.5|200747.4|200597.4|13
1632451010000|2021-09-24 02:36:50|200751.9|200601.9|200757.9|200607.9|200761.5|200611.5|200751.2|200601.2|12
1632451020000|2021-09-24 02:37:00|200760.7|200610.7|200765.5|200615.5|200766.4|200616.4|200754.9|200604.9|17
1632451030000|2021-09-24 02:37:10|200765.6|200615.6|200766.2|200616.2|200766.8|200616.8|200764.7|200614.7|14
1632451040000|2021-09-24 02:37:20|200765.3|200615.3|200765.6|200615.6|200765.6|200615.6|200764.6|200614.6|8
1632451050000|2021-09-24 02:37:30|200765.8|200615.8|200764.5|200614.5|200766.3|200616.3|200763.8|200613.8|17
1632451060000|2021-09-24 02:37:40|200765.5|200615.5|200764.3|200614.3|200765.5|200615.5|200763.6|200613.6|13
1632451070000|2021-09-24 02:37:50|200764.1|200614.1|200763.3|200613.3|200764.4|200614.4|200763.1|200613.1|10
1632451080000|2021-09-24 02:38:00|200765.5|200615.5|200763.6|200613.6|200766.8|200616.8|200763.2|200613.2|11
1632451090000|2021-09-24 02:38:10|200763.7|200613.7|200762.2|200612.2|200763.7|200613.7|200760.5|200610.5|5
1632451100000|2021-09-24 02:38:20|200762.6|200612.6|200764.7|200614.7|200766.5|200616.5|200762.6|200612.6|7
1632451110000|2021-09-24 02:38:30|200763.5|200613.5|200761|200611|200763.5|200613.5|200760.6|200610.6|17
1632451120000|2021-09-24 02:38:40|200761.8|200611.8|200763.2|200613.2|200766.1|200616.1|200761.8|200611.8|17
1632451130000|2021-09-24 02:38:50|200763.1|200613.1|200763.9|200613.9|200764.2|200614.2|200763.1|200613.1|8
1632451140000|2021-09-24 02:39:00|200763.6|200613.6|200765.6|200615.6|200767.1|200617.1|200762.7|200612.7|14
1632451150000|2021-09-24 02:39:10|200765.5|200615.5|200759.6|200609.6|200768.8|200618.8|200754.2|200604.2|23
1632451160000|2021-09-24 02:39:20|200759.2|200609.2|200755.7|200605.7|200759.2|200609.2|200754.2|200604.2|24
1632451170000|2021-09-24 02:39:30|200756.8|200606.8|200754|200604|200756.8|200606.8|200754|200604|15
1632451180000|2021-09-24 02:39:40|200754.5|200604.5|200763.7|200613.7|200768|200618|200753.7|200603.7|19
1632451190000|2021-09-24 02:39:50|200763.2|200613.2|200763.5|200613.5|200764.4|200614.4|200762.8|200612.8|22
1632451200000|2021-09-24 02:40:00|200765.2|200615.2|200766.2|200616.2|200766.3|200616.3|200764.8|200614.8|10
1632451210000|2021-09-24 02:40:10|200766.1|200616.1|200766.2|200616.2|200768.9|200618.9|200766|200616|15
1632451220000|2021-09-24 02:40:20|200766.7|200616.7|200764.4|200614.4|200768.2|200618.2|200764.4|200614.4|9
1632451230000|2021-09-24 02:40:30|200769.9|200619.9|200764|200614|200769.9|200619.9|200763.7|200613.7|11
1632451240000|2021-09-24 02:40:40|200764.2|200614.2|200764.2|200614.2|200765.5|200615.5|200763.5|200613.5|19
1632451250000|2021-09-24 02:40:50|200764.4|200614.4|200757.9|200607.9|200764.5|200614.5|200757.3|200607.3|17
1632451260000|2021-09-24 02:41:00|200758.3|200608.3|200749.1|200599.1|200762.3|200612.3|200745.6|200595.6|18
1632451270000|2021-09-24 02:41:10|200747.8|200597.8|200757.1|200607.1|200762.8|200612.8|200747.8|200597.8|18
1632451280000|2021-09-24 02:41:20|200757.2|200607.2|200756.5|200606.5|200757.2|200607.2|200756|200606|9
1632451290000|2021-09-24 02:41:30|200756.4|200606.4|200763.5|200613.5|200767.6|200617.6|200756.4|200606.4|14
1632451300000|2021-09-24 02:41:40|200764.5|200614.5|200786.5|200636.5|200786.5|200636.5|200764.5|200614.5|20
1632451310000|2021-09-24 02:41:50|200785.8|200635.8|200782.2|200632.2|200785.8|200635.8|200780.8|200630.8|18
1632451320000|2021-09-24 02:42:00|200782|200632|200783.7|200633.7|200785.1|200635.1|200780.4|200630.4|20
1632451330000|2021-09-24 02:42:10|200783.1|200633.1|200780.1|200630.1|200784.3|200634.3|200778.7|200628.7|22
1632451340000|2021-09-24 02:42:20|200781.1|200631.1|200767.9|200617.9|200781.1|200631.1|200766.7|200616.7|21
1632451350000|2021-09-24 02:42:30|200768.5|200618.5|200773.2|200623.2|200774.3|200624.3|200768.5|200618.5|13
1632451360000|2021-09-24 02:42:40|200773.3|200623.3|200774.6|200624.6|200774.6|200624.6|200773.3|200623.3|8
1632451370000|2021-09-24 02:42:50|200775.8|200625.8|200775.8|200625.8|200784|200634|200775.4|200625.4|11
1632451380000|2021-09-24 02:43:00|200777.5|200627.5|200775.6|200625.6|200779|200629|200775.6|200625.6|8
1632451390000|2021-09-24 02:43:10|200780.9|200630.9|200776.7|200626.7|200780.9|200630.9|200775.1|200625.1|5
1632451400000|2021-09-24 02:43:20|200776.3|200626.3|200757.5|200607.5|200776.9|200626.9|200756.9|200606.9|13
1632451410000|2021-09-24 02:43:30|200757.3|200607.3|200773.8|200623.8|200775.4|200625.4|200757.3|200607.3|16
1632451420000|2021-09-24 02:43:40|200772|200622|200760.4|200610.4|200772.6|200622.6|200760.3|200610.3|14
1632451430000|2021-09-24 02:43:50|200759.6|200609.6|200755.4|200605.4|200760|200610|200754.9|200604.9|18
1632451440000|2021-09-24 02:44:00|200756.7|200606.7|200758.3|200608.3|200759.1|200609.1|200756.7|200606.7|19
1632451450000|2021-09-24 02:44:10|200758.2|200608.2|200742.6|200592.6|200758.8|200608.8|200742.6|200592.6|14
1632451460000|2021-09-24 02:44:20|200745.2|200595.2|200739.5|200589.5|200745.2|200595.2|200739.5|200589.5|18
1632451470000|2021-09-24 02:44:30|200740.1|200590.1|200739|200589|200740.5|200590.5|200739|200589|15
1632451480000|2021-09-24 02:44:40|200737.2|200587.2|200738.1|200588.1|200741.9|200591.9|200731.9|200581.9|24
1632451490000|2021-09-24 02:44:50|200738.3|200588.3|200734.4|200584.4|200738.7|200588.7|200726.1|200576.1|21
1632451500000|2021-09-24 02:45:00|200734.3|200584.3|200743|200593|200748.1|200598.1|200732.6|200582.6|20
1632451510000|2021-09-24 02:45:10|200742.6|200592.6|200741|200591|200752.8|200602.8|200741|200591|24
1632451520000|2021-09-24 02:45:20|200742.2|200592.2|200737.3|200587.3|200743.9|200593.9|200737.2|200587.2|6
1632451530000|2021-09-24 02:45:30|200737.5|200587.5|200744.5|200594.5|200747.8|200597.8|200736.4|200586.4|10
1632451540000|2021-09-24 02:45:40|200743.9|200593.9|200736.7|200586.7|200744.7|200594.7|200736.4|200586.4|9
1632451550000|2021-09-24 02:45:50|200744.9|200594.9|200736.5|200586.5|200747.5|200597.5|200735.8|200585.8|19
1632451560000|2021-09-24 02:46:00|200737|200587|200742.5|200592.5|200746.4|200596.4|200736.4|200586.4|8
1632451570000|2021-09-24 02:46:10|200742.4|200592.4|200745|200595|200746.6|200596.6|200740.4|200590.4|10
1632451580000|2021-09-24 02:46:20|200743.5|200593.5|200737.1|200587.1|200746.2|200596.2|200736.9|200586.9|12
1632451590000|2021-09-24 02:46:30|200740.3|200590.3|200735.4|200585.4|200749.9|200599.9|200733.8|200583.8|17
1632451600000|2021-09-24 02:46:40|200735.5|200585.5|200741.9|200591.9|200744.9|200594.9|200734|200584|12
1632451610000|2021-09-24 02:46:50|200740.2|200590.2|200745.4|200595.4|200746.4|200596.4|200739.3|200589.3|12
1632451620000|2021-09-24 02:47:00|200745.5|200595.5|200749.1|200599.1|200753.5|200603.5|200744.4|200594.4|8
1632451630000|2021-09-24 02:47:10|200748.9|200598.9|200751.2|200601.2|200751.2|200601.2|200746.9|200596.9|17
1632451640000|2021-09-24 02:47:20|200752.2|200602.2|200751.4|200601.4|200757.9|200607.9|200751|200601|11
1632451650000|2021-09-24 02:47:30|200751.5|200601.5|200746.8|200596.8|200754.1|200604.1|200746.8|200596.8|16
1632451660000|2021-09-24 02:47:40|200742.6|200592.6|200749.9|200599.9|200752.1|200602.1|200736.9|200586.9|15
1632451670000|2021-09-24 02:47:50|200750.8|200600.8|200752.5|200602.5|200752.5|200602.5|200742.6|200592.6|21
1632451680000|2021-09-24 02:48:00|200751.2|200601.2|200751.8|200601.8|200755.5|200605.5|200738.7|200588.7|21
1632451690000|2021-09-24 02:48:10|200752.3|200602.3|200748.9|200598.9|200752.5|200602.5|200738.4|200588.4|21
1632451700000|2021-09-24 02:48:20|200754.7|200604.7|200752.8|200602.8|200756.9|200606.9|200747.8|200597.8|13
1632451710000|2021-09-24 02:48:30|200752.7|200602.7|200749.8|200599.8|200754.7|200604.7|200741.4|200591.4|24
1632451720000|2021-09-24 02:48:40|200750.1|200600.1|200738.9|200588.9|200750.5|200600.5|200738.8|200588.8|16
1632451730000|2021-09-24 02:48:50|200733.5|200583.5|200739.6|200589.6|200740|200590|200733.5|200583.5|15
1632451740000|2021-09-24 02:49:00|200739.2|200589.2|200733.6|200583.6|200739.2|200589.2|200732.6|200582.6|13
1632451750000|2021-09-24 02:49:10|200733.5|200583.5|200741.8|200591.8|200741.8|200591.8|200733.2|200583.2|12
1632451760000|2021-09-24 02:49:20|200740.2|200590.2|200738.2|200588.2|200740.6|200590.6|200736.9|200586.9|7
1632451770000|2021-09-24 02:49:30|200738|200588|200743.3|200593.3|200744.4|200594.4|200738|200588|6
1632451780000|2021-09-24 02:49:40|200741.2|200591.2|200738.8|200588.8|200741.2|200591.2|200738|200588|4
1632451790000|2021-09-24 02:49:50|200746.4|200596.4|200734.9|200584.9|200746.4|200596.4|200733.8|200583.8|15
1632451800000|2021-09-24 02:50:00|200734.7|200584.7|200735.3|200585.3|200735.4|200585.4|200734.2|200584.2|12
1632451810000|2021-09-24 02:50:10|200735.8|200585.8|200734|200584|200735.8|200585.8|200732.6|200582.6|17
1632451820000|2021-09-24 02:50:20|200743.7|200593.7|200743.5|200593.5|200743.7|200593.7|200737.9|200587.9|15
1632451830000|2021-09-24 02:50:30|200742.3|200592.3|200739|200589|200742.4|200592.4|200738.1|200588.1|8
1632451840000|2021-09-24 02:50:40|200739.1|200589.1|200738.4|200588.4|200739.1|200589.1|200737.6|200587.6|10
1632451850000|2021-09-24 02:50:50|200738.9|200588.9|200736|200586|200743.7|200593.7|200734.2|200584.2|18
1632451860000|2021-09-24 02:51:00|200734.5|200584.5|200734.8|200584.8|200736.7|200586.7|200731.9|200581.9|18
1632451870000|2021-09-24 02:51:10|200735.8|200585.8|200734.7|200584.7|200736.3|200586.3|200734|200584|14
1632451880000|2021-09-24 02:51:20|200734.8|200584.8|200734.2|200584.2|200739.7|200589.7|200729.1|200579.1|20
1632451890000|2021-09-24 02:51:30|200733.9|200583.9|200731.5|200581.5|200736.2|200586.2|200730.9|200580.9|14
1632451900000|2021-09-24 02:51:40|200736.4|200586.4|200733.3|200583.3|200736.4|200586.4|200731.9|200581.9|13
1632451910000|2021-09-24 02:51:50|200732|200582|200737.3|200587.3|200741.8|200591.8|200731|200581|11
1632451920000|2021-09-24 02:52:00|200736.5|200586.5|200737.8|200587.8|200743.1|200593.1|200734|200584|18
1632451930000|2021-09-24 02:52:10|200736.6|200586.6|200738.9|200588.9|200738.9|200588.9|200736.5|200586.5|14
1632451940000|2021-09-24 02:52:20|200738.8|200588.8|200745.2|200595.2|200750.4|200600.4|200738.3|200588.3|15
1632451950000|2021-09-24 02:52:30|200745.4|200595.4|200755|200605|200755|200605|200739.1|200589.1|21
1632451960000|2021-09-24 02:52:40|200750.3|200600.3|200753.2|200603.2|200753.2|200603.2|200743|200593|17
1632451970000|2021-09-24 02:52:50|200754|200604|200750.1|200600.1|200754|200604|200749.4|200599.4|16
1632451980000|2021-09-24 02:53:00|200750.6|200600.6|200751.1|200601.1|200753.6|200603.6|200749.7|200599.7|10
1632451990000|2021-09-24 02:53:10|200750|200600|200749.7|200599.7|200752.8|200602.8|200746.9|200596.9|18
1632452000000|2021-09-24 02:53:20|200749.4|200599.4|200752.2|200602.2|200752.7|200602.7|200748.8|200598.8|17
1632452010000|2021-09-24 02:53:30|200752|200602|200750.5|200600.5|200752.1|200602.1|200750.3|200600.3|7
1632452020000|2021-09-24 02:53:40|200752.1|200602.1|200749|200599|200752.1|200602.1|200746.4|200596.4|21
1632452030000|2021-09-24 02:53:50|200747.9|200597.9|200751.7|200601.7|200753.6|200603.6|200747.9|200597.9|12
1632452040000|2021-09-24 02:54:00|200751|200601|200753|200603|200753|200603|200751|200601|10
1632452050000|2021-09-24 02:54:10|200752.8|200602.8|200753.5|200603.5|200753.7|200603.7|200752.8|200602.8|7
1632452060000|2021-09-24 02:54:20|200754.1|200604.1|200756.4|200606.4|200756.4|200606.4|200752.5|200602.5|10
1632452070000|2021-09-24 02:54:30|200755.5|200605.5|200755.1|200605.1|200755.5|200605.5|200753.2|200603.2|7
1632452080000|2021-09-24 02:54:40|200755.8|200605.8|200752.7|200602.7|200755.8|200605.8|200752.5|200602.5|10
1632452090000|2021-09-24 02:54:50|200752.4|200602.4|200750.9|200600.9|200752.9|200602.9|200750.9|200600.9|12
1632452100000|2021-09-24 02:55:00|200749.9|200599.9|200749.8|200599.8|200753.4|200603.4|200747.1|200597.1|14
1632452110000|2021-09-24 02:55:10|200749.5|200599.5|200749.7|200599.7|200750.5|200600.5|200749.1|200599.1|9
1632452120000|2021-09-24 02:55:20|200750.8|200600.8|200754|200604|200755.2|200605.2|200750.8|200600.8|10
1632452130000|2021-09-24 02:55:30|200753.3|200603.3|200746.8|200596.8|200754.1|200604.1|200741.5|200591.5|19
1632452140000|2021-09-24 02:55:40|200745|200595|200747.5|200597.5|200749.1|200599.1|200743.7|200593.7|18
1632452150000|2021-09-24 02:55:50|200747.1|200597.1|200748.9|200598.9|200752.2|200602.2|200747.1|200597.1|8
1632452160000|2021-09-24 02:56:00|200749.4|200599.4|200753.6|200603.6|200755.1|200605.1|200745.7|200595.7|13
1632452170000|2021-09-24 02:56:10|200752.5|200602.5|200752.4|200602.4|200753.2|200603.2|200751.5|200601.5|11
1632452180000|2021-09-24 02:56:20|200752.9|200602.9|200752.7|200602.7|200752.9|200602.9|200751.4|200601.4|9
1632452190000|2021-09-24 02:56:30|200751.2|200601.2|200751.4|200601.4|200751.5|200601.5|200750.5|200600.5|6
1632452200000|2021-09-24 02:56:40|200751.6|200601.6|200751.4|200601.4|200752.5|200602.5|200749.2|200599.2|8
1632452210000|2021-09-24 02:56:50|200750.6|200600.6|200751.3|200601.3|200755.2|200605.2|200747.9|200597.9|10
1632452220000|2021-09-24 02:57:00|200751.8|200601.8|200755.4|200605.4|200758.2|200608.2|200751.4|200601.4|15
1632452230000|2021-09-24 02:57:10|200753.9|200603.9|200753.2|200603.2|200754.7|200604.7|200752.3|200602.3|12
1632452240000|2021-09-24 02:57:20|200753.4|200603.4|200753.4|200603.4|200756.1|200606.1|200752.4|200602.4|8
1632452250000|2021-09-24 02:57:30|200754.4|200604.4|200751.7|200601.7|200754.4|200604.4|200751.4|200601.4|10
1632452260000|2021-09-24 02:57:40|200750.3|200600.3|200751.2|200601.2|200751.7|200601.7|200750.3|200600.3|8
1632452270000|2021-09-24 02:57:50|200751|200601|200750.7|200600.7|200751.4|200601.4|200750.1|200600.1|9
1632452280000|2021-09-24 02:58:00|200753.6|200603.6|200747.2|200597.2|200753.6|200603.6|200741.3|200591.3|21
1632452290000|2021-09-24 02:58:10|200747.4|200597.4|200750.9|200600.9|200750.9|200600.9|200743.8|200593.8|18
1632452300000|2021-09-24 02:58:20|200748.2|200598.2|200744.5|200594.5|200751.2|200601.2|200743.9|200593.9|20
1632452310000|2021-09-24 02:58:30|200745.3|200595.3|200755.3|200605.3|200758.4|200608.4|200745.3|200595.3|17
1632452320000|2021-09-24 02:58:40|200758.3|200608.3|200754.1|200604.1|200758.3|200608.3|200754.1|200604.1|7
1632452330000|2021-09-24 02:58:50|200755.8|200605.8|200750.6|200600.6|200756.4|200606.4|200744.2|200594.2|23
1632452340000|2021-09-24 02:59:00|200753.1|200603.1|200752.2|200602.2|200753.1|200603.1|200743.8|200593.8|20
1632452350000|2021-09-24 02:59:10|200748.5|200598.5|200745.9|200595.9|200750.8|200600.8|200742.5|200592.5|29
1632452360000|2021-09-24 02:59:20|200746.3|200596.3|200749.3|200599.3|200749.3|200599.3|200744.4|200594.4|23
1632452370000|2021-09-24 02:59:30|200752.2|200602.2|200759|200609|200759.1|200609.1|200749.5|200599.5|15
1632452380000|2021-09-24 02:59:40|200758.1|200608.1|200750.6|200600.6|200758.1|200608.1|200748.5|200598.5|10
1632452390000|2021-09-24 02:59:50|200750.8|200600.8|200752.7|200602.7|200753.3|200603.3|200747.2|200597.2|10
1632452400000|2021-09-24 03:00:00|200761.6|200611.6|200755.4|200605.4|200761.6|200611.6|200745.5|200595.5|22
1632452410000|2021-09-24 03:00:10|200753.3|200603.3|200744.1|200594.1|200761.4|200611.4|200744.1|200594.1|20
1632452420000|2021-09-24 03:00:20|200744.8|200594.8|200744.6|200594.6|200746|200596|200743.5|200593.5|12
1632452430000|2021-09-24 03:00:30|200743.3|200593.3|200737.5|200587.5|200753.3|200603.3|200737.3|200587.3|14
1632452440000|2021-09-24 03:00:40|200748.6|200598.6|200738.9|200588.9|200748.6|200598.6|200733.5|200583.5|16
1632452450000|2021-09-24 03:00:50|200736.7|200586.7|200733.8|200583.8|200737.4|200587.4|200733.8|200583.8|9
1632452460000|2021-09-24 03:01:00|200734.5|200584.5|200735.9|200585.9|200742.8|200592.8|200734.5|200584.5|25
1632452470000|2021-09-24 03:01:10|200734.7|200584.7|200758.2|200608.2|200760.4|200610.4|200734.7|200584.7|22
1632452480000|2021-09-24 03:01:20|200757.6|200607.6|200758.8|200608.8|200760.5|200610.5|200753|200603|22
1632452490000|2021-09-24 03:01:30|200759.3|200609.3|200758.4|200608.4|200761.1|200611.1|200758.1|200608.1|12
1632452500000|2021-09-24 03:01:40|200757.3|200607.3|200762|200612|200762|200612|200755.6|200605.6|13
1632452510000|2021-09-24 03:01:50|200761.5|200611.5|200755.9|200605.9|200764.9|200614.9|200755.9|200605.9|15
1632452520000|2021-09-24 03:02:00|200755.6|200605.6|200755.4|200605.4|200758.5|200608.5|200754.6|200604.6|12
1632452530000|2021-09-24 03:02:10|200754.5|200604.5|200755.8|200605.8|200759.8|200609.8|200754.5|200604.5|10
1632452540000|2021-09-24 03:02:20|200755.5|200605.5|200756.2|200606.2|200758.7|200608.7|200753.6|200603.6|11
1632452550000|2021-09-24 03:02:30|200755.6|200605.6|200753.1|200603.1|200759.2|200609.2|200746.6|200596.6|28
1632452560000|2021-09-24 03:02:40|200751.5|200601.5|200745.4|200595.4|200756.7|200606.7|200739.1|200589.1|25
1632452570000|2021-09-24 03:02:50|200743.6|200593.6|200739|200589|200746.4|200596.4|200739|200589|20
1632452580000|2021-09-24 03:03:00|200738|200588|200742.7|200592.7|200747.8|200597.8|200737.5|200587.5|29
1632452590000|2021-09-24 03:03:10|200742.5|200592.5|200737.8|200587.8|200742.9|200592.9|200737.4|200587.4|6
1632452600000|2021-09-24 03:03:20|200737|200587|200745.3|200595.3|200747.5|200597.5|200734.9|200584.9|17
1632452610000|2021-09-24 03:03:30|200746.2|200596.2|200746.6|200596.6|200755.1|200605.1|200744.2|200594.2|15
1632452620000|2021-09-24 03:03:40|200746.2|200596.2|200748.2|200598.2|200751.4|200601.4|200744.8|200594.8|10
1632452630000|2021-09-24 03:03:50|200746.5|200596.5|200749.7|200599.7|200752.3|200602.3|200736.6|200586.6|14
1632452640000|2021-09-24 03:04:00|200748.9|200598.9|200743.7|200593.7|200749.9|200599.9|200740.7|200590.7|17
1632452650000|2021-09-24 03:04:10|200744.2|200594.2|200743.4|200593.4|200744.6|200594.6|200741.9|200591.9|12
1632452660000|2021-09-24 03:04:20|200742.5|200592.5|200741.6|200591.6|200742.7|200592.7|200741.1|200591.1|16
1632452670000|2021-09-24 03:04:30|200741.7|200591.7|200741.1|200591.1|200743.2|200593.2|200741.1|200591.1|11
1632452680000|2021-09-24 03:04:40|200741|200591|200743.1|200593.1|200748.1|200598.1|200741|200591|12
1632452690000|2021-09-24 03:04:50|200743.2|200593.2|200742.2|200592.2|200743.5|200593.5|200741.2|200591.2|11
1632452700000|2021-09-24 03:05:00|200742|200592|200743.7|200593.7|200744.2|200594.2|200742|200592|7
1632452710000|2021-09-24 03:05:10|200743.8|200593.8|200742.3|200592.3|200743.8|200593.8|200740.3|200590.3|13
1632452720000|2021-09-24 03:05:20|200742|200592|200742.8|200592.8|200744.4|200594.4|200738.5|200588.5|13
1632452730000|2021-09-24 03:05:30|200742.1|200592.1|200742.1|200592.1|200753.1|200603.1|200738.3|200588.3|20
1632452740000|2021-09-24 03:05:40|200742|200592|200745.1|200595.1|200748.5|200598.5|200742|200592|6
1632452750000|2021-09-24 03:05:50|200744.8|200594.8|200743.7|200593.7|200744.8|200594.8|200742.5|200592.5|9
1632452760000|2021-09-24 03:06:00|200744.2|200594.2|200745.1|200595.1|200750.2|200600.2|200739.3|200589.3|19
1632452770000|2021-09-24 03:06:10|200741.2|200591.2|200740.1|200590.1|200741.2|200591.2|200735.2|200585.2|23
1632452780000|2021-09-24 03:06:20|200740.8|200590.8|200749|200599|200752|200602|200739.3|200589.3|17
1632452790000|2021-09-24 03:06:30|200748.5|200598.5|200749.5|200599.5|200752.1|200602.1|200748.5|200598.5|13
1632452800000|2021-09-24 03:06:40|200749.8|200599.8|200743.9|200593.9|200750.2|200600.2|200740.4|200590.4|16
1632452810000|2021-09-24 03:06:50|200743.8|200593.8|200744.4|200594.4|200745.8|200595.8|200742.2|200592.2|9
1632452820000|2021-09-24 03:07:00|200745.3|200595.3|200744.6|200594.6|200745.3|200595.3|200742.6|200592.6|6
1632452830000|2021-09-24 03:07:10|200744.5|200594.5|200741.5|200591.5|200744.6|200594.6|200738.5|200588.5|13
1632452840000|2021-09-24 03:07:20|200741.3|200591.3|200750.2|200600.2|200752.1|200602.1|200738.1|200588.1|23
1632452850000|2021-09-24 03:07:30|200749.4|200599.4|200748.8|200598.8|200751|200601|200743.2|200593.2|28
1632452860000|2021-09-24 03:07:40|200750.4|200600.4|200756.3|200606.3|200756.3|200606.3|200746.5|200596.5|13
1632452870000|2021-09-24 03:07:50|200757.3|200607.3|200751.7|200601.7|200758.2|200608.2|200751.7|200601.7|7
1632452880000|2021-09-24 03:08:00|200749.8|200599.8|200750.7|200600.7|200751.7|200601.7|200748.7|200598.7|9
1632452890000|2021-09-24 03:08:10|200750.2|200600.2|200751.6|200601.6|200753.9|200603.9|200748.8|200598.8|19
1632452900000|2021-09-24 03:08:20|200750.5|200600.5|200749.7|200599.7|200753.2|200603.2|200749.3|200599.3|14
1632452910000|2021-09-24 03:08:30|200749.4|200599.4|200749.6|200599.6|200751.2|200601.2|200744|200594|16
1632452920000|2021-09-24 03:08:40|200751.5|200601.5|200749.6|200599.6|200752.4|200602.4|200748|200598|20
1632452930000|2021-09-24 03:08:50|200748.5|200598.5|200750|200600|200751.5|200601.5|200748.5|200598.5|13
1632452940000|2021-09-24 03:09:00|200749.7|200599.7|200750.1|200600.1|200751.2|200601.2|200744|200594|25
1632452950000|2021-09-24 03:09:10|200750.7|200600.7|200750.7|200600.7|200752.1|200602.1|200745.5|200595.5|21
1632452960000|2021-09-24 03:09:20|200750.8|200600.8|200750.2|200600.2|200753.1|200603.1|200748.3|200598.3|9
1632452970000|2021-09-24 03:09:30|200749.1|200599.1|200743.6|200593.6|200749.1|200599.1|200743.6|200593.6|21
1632452980000|2021-09-24 03:09:40|200742.7|200592.7|200742.6|200592.6|200744.5|200594.5|200742.5|200592.5|11
1632452990000|2021-09-24 03:09:50|200742.5|200592.5|200742.6|200592.6|200742.7|200592.7|200741.8|200591.8|8
1632453000000|2021-09-24 03:10:00|200742.8|200592.8|200746|200596|200747|200597|200742.8|200592.8|8
1632453010000|2021-09-24 03:10:10|200746.3|200596.3|200746|200596|200746.3|200596.3|200745.8|200595.8|3
1632453020000|2021-09-24 03:10:20|200745.6|200595.6|200748.5|200598.5|200753.6|200603.6|200745.6|200595.6|9
1632453030000|2021-09-24 03:10:30|200746.3|200596.3|200745.5|200595.5|200746.8|200596.8|200743.9|200593.9|12
1632453040000|2021-09-24 03:10:40|200745.6|200595.6|200745.2|200595.2|200745.7|200595.7|200743.4|200593.4|16
1632453050000|2021-09-24 03:10:50|200745.1|200595.1|200741.6|200591.6|200745.1|200595.1|200741.6|200591.6|20
1632453060000|2021-09-24 03:11:00|200741.3|200591.3|200743.5|200593.5|200744.7|200594.7|200740.8|200590.8|23
1632453070000|2021-09-24 03:11:10|200743.4|200593.4|200746.5|200596.5|200746.5|200596.5|200743|200593|9
1632453080000|2021-09-24 03:11:20|200745.5|200595.5|200747|200597|200748.3|200598.3|200745.5|200595.5|20
1632453090000|2021-09-24 03:11:30|200746.6|200596.6|200745.9|200595.9|200746.6|200596.6|200745.3|200595.3|10
1632453100000|2021-09-24 03:11:40|200748|200598|200745|200595|200748|200598|200744.4|200594.4|8
1632453110000|2021-09-24 03:11:50|200744.4|200594.4|200744.2|200594.2|200744.4|200594.4|200741.2|200591.2|19
1632453120000|2021-09-24 03:12:00|200743.4|200593.4|200742.9|200592.9|200745.5|200595.5|200742.3|200592.3|18
1632453130000|2021-09-24 03:12:10|200741.9|200591.9|200740.1|200590.1|200742.3|200592.3|200740.1|200590.1|6
1632453140000|2021-09-24 03:12:20|200740.8|200590.8|200749.3|200599.3|200751.2|200601.2|200740.5|200590.5|11
1632453150000|2021-09-24 03:12:30|200744.8|200594.8|200748.6|200598.6|200750.8|200600.8|200744.8|200594.8|16
1632453160000|2021-09-24 03:12:40|200748.9|200598.9|200747.5|200597.5|200751.3|200601.3|200747.1|200597.1|15
1632453170000|2021-09-24 03:12:50|200751.2|200601.2|200741|200591|200751.2|200601.2|200741|200591|19
1632453180000|2021-09-24 03:13:00|200743.1|200593.1|200748.6|200598.6|200750.1|200600.1|200742|200592|14
1632453190000|2021-09-24 03:13:10|200747.3|200597.3|200748.7|200598.7|200751|200601|200747.3|200597.3|5
1632453200000|2021-09-24 03:13:20|200746.9|200596.9|200742.6|200592.6|200747.1|200597.1|200742.6|200592.6|17
1632453210000|2021-09-24 03:13:30|200742.3|200592.3|200743.3|200593.3|200743.3|200593.3|200742.1|200592.1|8
1632453220000|2021-09-24 03:13:40|200742.6|200592.6|200743.3|200593.3|200744.7|200594.7|200738.5|200588.5|8
1632453230000|2021-09-24 03:13:50|200742.3|200592.3|200746.2|200596.2|200750.9|200600.9|200740.7|200590.7|11
1632453240000|2021-09-24 03:14:00|200746.8|200596.8|200749.3|200599.3|200750|200600|200746.2|200596.2|14
1632453250000|2021-09-24 03:14:10|200749.7|200599.7|200748.8|200598.8|200749.7|200599.7|200745.9|200595.9|20
1632453260000|2021-09-24 03:14:20|200748.6|200598.6|200749.9|200599.9|200750.8|200600.8|200748.6|200598.6|15
1632453270000|2021-09-24 03:14:30|200751.7|200601.7|200752.1|200602.1|200755.3|200605.3|200749.8|200599.8|21
1632453280000|2021-09-24 03:14:40|200754|200604|200748.2|200598.2|200754.5|200604.5|200748.2|200598.2|18
1632453290000|2021-09-24 03:14:50|200751.7|200601.7|200750.9|200600.9|200753|200603|200750.6|200600.6|13
1632453300000|2021-09-24 03:15:00|200754.2|200604.2|200751.5|200601.5|200754.2|200604.2|200750.2|200600.2|20
1632453310000|2021-09-24 03:15:10|200750.5|200600.5|200754.4|200604.4|200754.4|200604.4|200745|200595|15
1632453320000|2021-09-24 03:15:20|200751.5|200601.5|200748|200598|200751.5|200601.5|200740.1|200590.1|21
1632453330000|2021-09-24 03:15:30|200746.2|200596.2|200743.4|200593.4|200747.6|200597.6|200743.4|200593.4|11
1632453340000|2021-09-24 03:15:40|200743.8|200593.8|200744|200594|200746.1|200596.1|200743.6|200593.6|9
1632453350000|2021-09-24 03:15:50|200741.6|200591.6|200749|200599|200750.5|200600.5|200741.6|200591.6|20
1632453360000|2021-09-24 03:16:00|200749.3|200599.3|200747.3|200597.3|200754.1|200604.1|200746.3|200596.3|30
1632453370000|2021-09-24 03:16:10|200746.9|200596.9|200750.9|200600.9|200753.6|200603.6|200746|200596|23
1632453380000|2021-09-24 03:16:20|200750.8|200600.8|200750|200600|200751.9|200601.9|200750|200600|20
1632453390000|2021-09-24 03:16:30|200753.1|200603.1|200749.7|200599.7|200753.1|200603.1|200746|200596|29
1632453400000|2021-09-24 03:16:40|200749.8|200599.8|200747.1|200597.1|200750.4|200600.4|200744.8|200594.8|17
1632453410000|2021-09-24 03:16:50|200746.7|200596.7|200749.7|200599.7|200749.7|200599.7|200744.6|200594.6|11
1632453420000|2021-09-24 03:17:00|200749|200599|200745|200595|200755.2|200605.2|200745|200595|15
1632453430000|2021-09-24 03:17:10|200744.8|200594.8|200741.2|200591.2|200746.5|200596.5|200741.2|200591.2|12
1632453440000|2021-09-24 03:17:20|200742.1|200592.1|200742.2|200592.2|200744.1|200594.1|200741.3|200591.3|11
1632453450000|2021-09-24 03:17:30|200740.6|200590.6|200741.5|200591.5|200742.3|200592.3|200740.6|200590.6|7
1632453460000|2021-09-24 03:17:40|200741.6|200591.6|200743.3|200593.3|200743.3|200593.3|200741.5|200591.5|4
1632453470000|2021-09-24 03:17:50|200743.5|200593.5|200746.5|200596.5|200746.5|200596.5|200739.7|200589.7|21
1632453480000|2021-09-24 03:18:00|200747.9|200597.9|200744.3|200594.3|200748|200598|200743.7|200593.7|15
1632453490000|2021-09-24 03:18:10|200745.9|200595.9|200746.3|200596.3|200748.4|200598.4|200741.2|200591.2|17
1632453500000|2021-09-24 03:18:20|200744.9|200594.9|200744.1|200594.1|200745.9|200595.9|200743.9|200593.9|14
1632453510000|2021-09-24 03:18:30|200743.8|200593.8|200740.3|200590.3|200743.8|200593.8|200740.3|200590.3|15
1632453520000|2021-09-24 03:18:40|200740.2|200590.2|200743.2|200593.2|200744.2|200594.2|200739.7|200589.7|14
1632453530000|2021-09-24 03:18:50|200742.2|200592.2|200742.6|200592.6|200743.1|200593.1|200741.8|200591.8|7
1632453540000|2021-09-24 03:19:00|200742.3|200592.3|200739.1|200589.1|200743.2|200593.2|200739.1|200589.1|14
1632453550000|2021-09-24 03:19:10|200739|200589|200742|200592|200742|200592|200738.6|200588.6|9
1632453560000|2021-09-24 03:19:20|200742.3|200592.3|200739.8|200589.8|200742.3|200592.3|200738.2|200588.2|10
1632453570000|2021-09-24 03:19:30|200739.2|200589.2|200740.8|200590.8|200740.8|200590.8|200739.1|200589.1|9
1632453580000|2021-09-24 03:19:40|200740.1|200590.1|200743.1|200593.1|200743.3|200593.3|200739.1|200589.1|11
1632453590000|2021-09-24 03:19:50|200741.1|200591.1|200740.5|200590.5|200744.1|200594.1|200740.1|200590.1|12
1632453600000|2021-09-24 03:20:00|200739.6|200589.6|200743.7|200593.7|200744.6|200594.6|200739.6|200589.6|19
1632453610000|2021-09-24 03:20:10|200743.6|200593.6|200744.2|200594.2|200744.2|200594.2|200743|200593|10
1632453620000|2021-09-24 03:20:20|200743.7|200593.7|200742.9|200592.9|200743.8|200593.8|200742.9|200592.9|8
1632453630000|2021-09-24 03:20:30|200741.5|200591.5|200742.1|200592.1|200745.3|200595.3|200741|200591|20
1632453640000|2021-09-24 03:20:40|200742.5|200592.5|200740.1|200590.1|200742.5|200592.5|200739.8|200589.8|14
1632453650000|2021-09-24 03:20:50|200742.2|200592.2|200740.7|200590.7|200742.4|200592.4|200740.6|200590.6|12
1632453660000|2021-09-24 03:21:00|200740|200590|200705.8|200555.8|200743|200593|200705.8|200555.8|21
1632453670000|2021-09-24 03:21:10|200705.9|200555.9|200713.6|200563.6|200718.9|200568.9|200705.6|200555.6|29
1632453680000|2021-09-24 03:21:20|200716|200566|200711.4|200561.4|200716|200566|200707.2|200557.2|17
1632453690000|2021-09-24 03:21:30|200709.9|200559.9|200704.9|200554.9|200710.3|200560.3|200704.9|200554.9|17
1632453700000|2021-09-24 03:21:40|200705|200555|200708.2|200558.2|200708.7|200558.7|200704.6|200554.6|15
1632453710000|2021-09-24 03:21:50|200707.7|200557.7|200705.6|200555.6|200708.3|200558.3|200705.2|200555.2|17
1632453720000|2021-09-24 03:22:00|200705.5|200555.5|200746.2|200596.2|200749.5|200599.5|200705.2|200555.2|24
1632453730000|2021-09-24 03:22:10|200745.9|200595.9|200743.2|200593.2|200750.1|200600.1|200741|200591|31
1632453740000|2021-09-24 03:22:20|200745.5|200595.5|200745.1|200595.1|200753.2|200603.2|200743|200593|32
1632453750000|2021-09-24 03:22:30|200744.4|200594.4|200742.2|200592.2|200745.7|200595.7|200741.9|200591.9|18
1632453760000|2021-09-24 03:22:40|200742.6|200592.6|200743|200593|200746.2|200596.2|200741.7|200591.7|29
1632453770000|2021-09-24 03:22:50|200743.2|200593.2|200742.4|200592.4|200745.8|200595.8|200736.9|200586.9|22
1632453780000|2021-09-24 03:23:00|200708.5|200558.5|200695.3|200545.3|200709.1|200559.1|200691.4|200541.4|29
1632453790000|2021-09-24 03:23:10|200695.6|200545.6|200695.1|200545.1|200702.8|200552.8|200693.5|200543.5|25
1632453800000|2021-09-24 03:23:20|200695.2|200545.2|200695.3|200545.3|200702.9|200552.9|200694.7|200544.7|29
1632453810000|2021-09-24 03:23:30|200695|200545|200667.3|200517.3|200695|200545|200665|200515|24
1632453820000|2021-09-24 03:23:40|200667|200517|200666.2|200516.2|200670.2|200520.2|200665.8|200515.8|30
1632453830000|2021-09-24 03:23:50|200671.2|200521.2|200669.1|200519.1|200678.8|200528.8|200664.9|200514.9|26
1632453840000|2021-09-24 03:24:00|200668.1|200518.1|200679.7|200529.7|200679.7|200529.7|200665.5|200515.5|27
1632453850000|2021-09-24 03:24:10|200680.4|200530.4|200678.7|200528.7|200682|200532|200677.7|200527.7|18
1632453860000|2021-09-24 03:24:20|200679.1|200529.1|200677.6|200527.6|200679.1|200529.1|200677.6|200527.6|9
1632453870000|2021-09-24 03:24:30|200677.1|200527.1|200672.5|200522.5|200677.1|200527.1|200665.6|200515.6|17
1632453880000|2021-09-24 03:24:40|200668.8|200518.8|200664.5|200514.5|200671.9|200521.9|200664.5|200514.5|16
1632453890000|2021-09-24 03:24:50|200667.2|200517.2|200676.3|200526.3|200676.3|200526.3|200664.9|200514.9|23
1632453900000|2021-09-24 03:25:00|200675.9|200525.9|200663.2|200513.2|200678.7|200528.7|200663.2|200513.2|26
1632453910000|2021-09-24 03:25:10|200667.5|200517.5|200666.9|200516.9|200669.8|200519.8|200664.9|200514.9|23
1632453920000|2021-09-24 03:25:20|200666|200516|200664|200514|200666.6|200516.6|200663.4|200513.4|22
1632453930000|2021-09-24 03:25:30|200663.9|200513.9|200664|200514|200666|200516|200663.7|200513.7|12
1632453940000|2021-09-24 03:25:40|200668.4|200518.4|200674.3|200524.3|200676.6|200526.6|200665|200515|25
1632453950000|2021-09-24 03:25:50|200674.5|200524.5|200696.9|200546.9|200698.5|200548.5|200674.2|200524.2|22
1632453960000|2021-09-24 03:26:00|200696.6|200546.6|200695.3|200545.3|200697|200547|200694.3|200544.3|13
1632453970000|2021-09-24 03:26:10|200700.8|200550.8|200698.3|200548.3|200700.8|200550.8|200698.2|200548.2|12
1632453980000|2021-09-24 03:26:20|200698.6|200548.6|200703.1|200553.1|200706.8|200556.8|200696.6|200546.6|14
1632453990000|2021-09-24 03:26:30|200702.2|200552.2|200702.7|200552.7|200704.7|200554.7|200702.2|200552.2|15
1632454000000|2021-09-24 03:26:40|200702.3|200552.3|200706.6|200556.6|200706.7|200556.7|200702.3|200552.3|19
1632454010000|2021-09-24 03:26:50|200706.5|200556.5|200714.5|200564.5|200715.6|200565.6|200705.9|200555.9|14
1632454020000|2021-09-24 03:27:00|200714.7|200564.7|200706.1|200556.1|200715.9|200565.9|200704.4|200554.4|13
1632454030000|2021-09-24 03:27:10|200705.6|200555.6|200707|200557|200708.7|200558.7|200704.5|200554.5|22
1632454040000|2021-09-24 03:27:20|200707.5|200557.5|200708.4|200558.4|200709.1|200559.1|200706.4|200556.4|15
1632454050000|2021-09-24 03:27:30|200708.2|200558.2|200711.5|200561.5|200714.7|200564.7|200704.5|200554.5|23
1632454060000|2021-09-24 03:27:40|200712.4|200562.4|200723.8|200573.8|200724.8|200574.8|200712.4|200562.4|15
1632454070000|2021-09-24 03:27:50|200724|200574|200728.2|200578.2|200728.8|200578.8|200723.5|200573.5|12
1632454080000|2021-09-24 03:28:00|200728.5|200578.5|200720.1|200570.1|200728.5|200578.5|200720.1|200570.1|18
1632454090000|2021-09-24 03:28:10|200719.7|200569.7|200724.9|200574.9|200724.9|200574.9|200719.5|200569.5|9
1632454100000|2021-09-24 03:28:20|200722.9|200572.9|200722.1|200572.1|200725.9|200575.9|200722.1|200572.1|8
1632454110000|2021-09-24 03:28:30|200721.8|200571.8|200722.5|200572.5|200724.5|200574.5|200721.8|200571.8|6
1632454120000|2021-09-24 03:28:40|200722.7|200572.7|200717.9|200567.9|200722.7|200572.7|200717.9|200567.9|7
1632454130000|2021-09-24 03:28:50|200726.2|200576.2|200710.3|200560.3|200726.2|200576.2|200707.3|200557.3|13
1632454140000|2021-09-24 03:29:00|200711.8|200561.8|200711.9|200561.9|200714.3|200564.3|200708.2|200558.2|21
1632454150000|2021-09-24 03:29:10|200712.5|200562.5|200711|200561|200712.8|200562.8|200711|200561|10
1632454160000|2021-09-24 03:29:20|200710.9|200560.9|200709.4|200559.4|200710.9|200560.9|200708.9|200558.9|14
1632454170000|2021-09-24 03:29:30|200711.9|200561.9|200708.7|200558.7|200713.3|200563.3|200708.5|200558.5|20
1632454180000|2021-09-24 03:29:40|200708.8|200558.8|200715.1|200565.1|200715.1|200565.1|200708.5|200558.5|19
1632454190000|2021-09-24 03:29:50|200712.4|200562.4|200711.7|200561.7|200720.6|200570.6|200706|200556|21
1632454200000|2021-09-24 03:30:00|200717.8|200567.8|200717.7|200567.7|200726.4|200576.4|200716.3|200566.3|16
1632454210000|2021-09-24 03:30:10|200718.6|200568.6|200717.6|200567.6|200718.6|200568.6|200716.3|200566.3|10
1632454220000|2021-09-24 03:30:20|200717.4|200567.4|200707|200557|200720.6|200570.6|200705.7|200555.7|15
1632454230000|2021-09-24 03:30:30|200706.5|200556.5|200705.1|200555.1|200707|200557|200705.1|200555.1|19
1632454240000|2021-09-24 03:30:40|200705.9|200555.9|200714.7|200564.7|200716.1|200566.1|200704.6|200554.6|15
1632454250000|2021-09-24 03:30:50|200709.2|200559.2|200712.9|200562.9|200715.3|200565.3|200705.1|200555.1|29
1632454260000|2021-09-24 03:31:00|200714.2|200564.2|200705.4|200555.4|200714.2|200564.2|200705.4|200555.4|20
1632454270000|2021-09-24 03:31:10|200705.3|200555.3|200708.5|200558.5|200710.1|200560.1|200704.9|200554.9|21
1632454280000|2021-09-24 03:31:20|200706.5|200556.5|200712|200562|200716.9|200566.9|200706.5|200556.5|17
1632454290000|2021-09-24 03:31:30|200712.7|200562.7|200707.5|200557.5|200712.7|200562.7|200707.4|200557.4|19
1632454300000|2021-09-24 03:31:40|200707.6|200557.6|200712.4|200562.4|200712.4|200562.4|200706.5|200556.5|20
1632454310000|2021-09-24 03:31:50|200709.4|200559.4|200706.2|200556.2|200712.6|200562.6|200704.6|200554.6|18
1632454320000|2021-09-24 03:32:00|200706.3|200556.3|200706.7|200556.7|200713.7|200563.7|200705.7|200555.7|17
1632454330000|2021-09-24 03:32:10|200707|200557|200706.6|200556.6|200708.4|200558.4|200706.4|200556.4|11
1632454340000|2021-09-24 03:32:20|200709.1|200559.1|200705.6|200555.6|200710|200560|200705.6|200555.6|13
1632454350000|2021-09-24 03:32:30|200713|200563|200705.3|200555.3|200713|200563|200705.3|200555.3|13
1632454360000|2021-09-24 03:32:40|200705.4|200555.4|200704.1|200554.1|200705.4|200555.4|200703.8|200553.8|10
1632454370000|2021-09-24 03:32:50|200704.3|200554.3|200704.3|200554.3|200704.8|200554.8|200704|200554|8
1632454380000|2021-09-24 03:33:00|200709.4|200559.4|200705.8|200555.8|200709.4|200559.4|200705.8|200555.8|9
1632454390000|2021-09-24 03:33:10|200706.4|200556.4|200703.2|200553.2|200706.6|200556.6|200702.9|200552.9|11
1632454400000|2021-09-24 03:33:20|200703.1|200553.1|200702.7|200552.7|200703.4|200553.4|200702.7|200552.7|11
1632454410000|2021-09-24 03:33:30|200709.2|200559.2|200705.1|200555.1|200713.4|200563.4|200705.1|200555.1|16
1632454420000|2021-09-24 03:33:40|200704.9|200554.9|200711|200561|200714.2|200564.2|200703.9|200553.9|9
1632454430000|2021-09-24 03:33:50|200709.5|200559.5|200708|200558|200709.5|200559.5|200708|200558|9
1632454440000|2021-09-24 03:34:00|200707.3|200557.3|200703.5|200553.5|200707.3|200557.3|200703.3|200553.3|10
1632454450000|2021-09-24 03:34:10|200703.7|200553.7|200703.9|200553.9|200703.9|200553.9|200702.9|200552.9|7
1632454460000|2021-09-24 03:34:20|200704|200554|200710.3|200560.3|200711.4|200561.4|200704|200554|13
1632454470000|2021-09-24 03:34:30|200710.1|200560.1|200706.8|200556.8|200710.6|200560.6|200706.8|200556.8|7
1632454480000|2021-09-24 03:34:40|200707|200557|200711.3|200561.3|200711.7|200561.7|200705|200555|9
1632454490000|2021-09-24 03:34:50|200709.3|200559.3|200707.6|200557.6|200709.3|200559.3|200707.6|200557.6|11
1632454500000|2021-09-24 03:35:00|200707.4|200557.4|200705.4|200555.4|200708.4|200558.4|200704.1|200554.1|13
1632454510000|2021-09-24 03:35:10|200714.5|200564.5|200705.1|200555.1|200714.5|200564.5|200704.7|200554.7|15
1632454520000|2021-09-24 03:35:20|200704.9|200554.9|200704|200554|200704.9|200554.9|200704|200554|6
1632454530000|2021-09-24 03:35:30|200704.3|200554.3|200709.8|200559.8|200712.9|200562.9|200703.9|200553.9|15
1632454540000|2021-09-24 03:35:40|200708.8|200558.8|200712.4|200562.4|200713.2|200563.2|200707|200557|7
1632454550000|2021-09-24 03:35:50|200709.9|200559.9|200708.2|200558.2|200709.9|200559.9|200706.9|200556.9|8
1632454560000|2021-09-24 03:36:00|200707.7|200557.7|200705.2|200555.2|200713.3|200563.3|200705|200555|18
1632454570000|2021-09-24 03:36:10|200705.1|200555.1|200706.3|200556.3|200711.6|200561.6|200705.1|200555.1|16
1632454580000|2021-09-24 03:36:20|200706.6|200556.6|200709.9|200559.9|200710.7|200560.7|200706.2|200556.2|19
1632454590000|2021-09-24 03:36:30|200710|200560|200708.1|200558.1|200710.8|200560.8|200707.8|200557.8|12
1632454600000|2021-09-24 03:36:40|200708.7|200558.7|200708.4|200558.4|200708.8|200558.8|200707.9|200557.9|11
1632454610000|2021-09-24 03:36:50|200706.4|200556.4|200705.4|200555.4|200711.5|200561.5|200704.2|200554.2|23
1632454620000|2021-09-24 03:37:00|200707|200557|200705.3|200555.3|200707.2|200557.2|200704.8|200554.8|26
1632454630000|2021-09-24 03:37:10|200705.5|200555.5|200705.3|200555.3|200706.8|200556.8|200705.2|200555.2|19
1632454640000|2021-09-24 03:37:20|200705.2|200555.2|200708.3|200558.3|200712.2|200562.2|200705.2|200555.2|7
1632454650000|2021-09-24 03:37:30|200708.4|200558.4|200707.7|200557.7|200708.6|200558.6|200707.7|200557.7|10
1632454660000|2021-09-24 03:37:40|200708.1|200558.1|200711|200561|200712.7|200562.7|200707.8|200557.8|18
1632454670000|2021-09-24 03:37:50|200711.4|200561.4|200706.5|200556.5|200711.6|200561.6|200705.6|200555.6|21
1632454680000|2021-09-24 03:38:00|200705.2|200555.2|200706.3|200556.3|200716.8|200566.8|200705.1|200555.1|23
1632454690000|2021-09-24 03:38:10|200706.9|200556.9|200706.6|200556.6|200707.1|200557.1|200705.5|200555.5|13
1632454700000|2021-09-24 03:38:20|200707.5|200557.5|200710.1|200560.1|200712.6|200562.6|200704.1|200554.1|18
1632454710000|2021-09-24 03:38:30|200712.9|200562.9|200713.9|200563.9|200715.1|200565.1|200709.1|200559.1|24
1632454720000|2021-09-24 03:38:40|200712.3|200562.3|200710.9|200560.9|200712.3|200562.3|200709.5|200559.5|13
1632454730000|2021-09-24 03:38:50|200711.1|200561.1|200714.6|200564.6|200714.6|200564.6|200710.5|200560.5|10
1632454740000|2021-09-24 03:39:00|200713.9|200563.9|200706.5|200556.5|200713.9|200563.9|200706.4|200556.4|11
1632454750000|2021-09-24 03:39:10|200716.8|200566.8|200709.5|200559.5|200716.8|200566.8|200708|200558|14
1632454760000|2021-09-24 03:39:20|200706.8|200556.8|200708.1|200558.1|200708.5|200558.5|200706.1|200556.1|19
1632454770000|2021-09-24 03:39:30|200710.1|200560.1|200712.5|200562.5|200715.6|200565.6|200708.3|200558.3|12
1632454780000|2021-09-24 03:39:40|200711.6|200561.6|200709.8|200559.8|200711.6|200561.6|200708.1|200558.1|14
1632454790000|2021-09-24 03:39:50|200709.9|200559.9|200709.1|200559.1|200712.1|200562.1|200708.3|200558.3|16
1632454800000|2021-09-24 03:40:00|200709.4|200559.4|200707.9|200557.9|200709.6|200559.6|200706|200556|15
1632454810000|2021-09-24 03:40:10|200707.5|200557.5|200709.1|200559.1|200716.6|200566.6|200707.5|200557.5|16
1632454820000|2021-09-24 03:40:20|200709.9|200559.9|200703.8|200553.8|200709.9|200559.9|200703.6|200553.6|16
1632454830000|2021-09-24 03:40:30|200704|200554|200703.4|200553.4|200704|200554|200703|200553|9
1632454840000|2021-09-24 03:40:40|200703.5|200553.5|200709.8|200559.8|200712|200562|200702|200552|10
1632454850000|2021-09-24 03:40:50|200709.3|200559.3|200700.9|200550.9|200709.3|200559.3|200700.5|200550.5|15
1632454860000|2021-09-24 03:41:00|200701.6|200551.6|200701.5|200551.5|200702|200552|200701.4|200551.4|5
1632454870000|2021-09-24 03:41:10|200701.6|200551.6|200707.9|200557.9|200720.2|200570.2|200701.6|200551.6|11
1632454880000|2021-09-24 03:41:20|200712.7|200562.7|200705.8|200555.8|200712.7|200562.7|200704.9|200554.9|13
1632454890000|2021-09-24 03:41:30|200705.7|200555.7|200706.8|200556.8|200706.8|200556.8|200705.1|200555.1|8
1632454900000|2021-09-24 03:41:40|200706.3|200556.3|200707.1|200557.1|200712.2|200562.2|200706.3|200556.3|6
1632454910000|2021-09-24 03:41:50|200708.5|200558.5|200719.2|200569.2|200719.2|200569.2|200706.5|200556.5|6
1632454920000|2021-09-24 03:42:00|200712.5|200562.5|200705.5|200555.5|200714.2|200564.2|200704.6|200554.6|15
1632454930000|2021-09-24 03:42:10|200705.2|200555.2|200705.5|200555.5|200706.4|200556.4|200703.1|200553.1|9
1632454940000|2021-09-24 03:42:20|200704.9|200554.9|200703.5|200553.5|200705.9|200555.9|200701.2|200551.2|13
1632454950000|2021-09-24 03:42:30|200703.4|200553.4|200702|200552|200703.4|200553.4|200701.9|200551.9|8
1632454960000|2021-09-24 03:42:40|200701.8|200551.8|200706.5|200556.5|200706.7|200556.7|200701.8|200551.8|4
1632454970000|2021-09-24 03:42:50|200705.2|200555.2|200699.7|200549.7|200705.2|200555.2|200699.7|200549.7|6
1632454980000|2021-09-24 03:43:00|200699.6|200549.6|200702|200552|200702|200552|200699.6|200549.6|9
1632454990000|2021-09-24 03:43:10|200701.8|200551.8|200704.9|200554.9|200707.1|200557.1|200701.8|200551.8|9
1632455000000|2021-09-24 03:43:20|200704|200554|200701.3|200551.3|200704.8|200554.8|200701.3|200551.3|10
1632455010000|2021-09-24 03:43:30|200700.8|200550.8|200702|200552|200705.8|200555.8|200700.8|200550.8|15
1632455020000|2021-09-24 03:43:40|200701.7|200551.7|200699.5|200549.5|200702.2|200552.2|200699.5|200549.5|10
1632455030000|2021-09-24 03:43:50|200699.6|200549.6|200702.7|200552.7|200706.9|200556.9|200699|200549|10
1632455040000|2021-09-24 03:44:00|200702.6|200552.6|200700.8|200550.8|200703.1|200553.1|200700.8|200550.8|6
1632455050000|2021-09-24 03:44:10|200701.7|200551.7|200706.7|200556.7|200710.4|200560.4|200701.7|200551.7|11
1632455060000|2021-09-24 03:44:20|200707.5|200557.5|200701.6|200551.6|200707.5|200557.5|200701.6|200551.6|13
1632455070000|2021-09-24 03:44:30|200705|200555|200706|200556|200712.1|200562.1|200702.6|200552.6|19
1632455080000|2021-09-24 03:44:40|200706.8|200556.8|200707.7|200557.7|200710.4|200560.4|200705.2|200555.2|12
1632455090000|2021-09-24 03:44:50|200708.3|200558.3|200704.5|200554.5|200708.7|200558.7|200704|200554|18
1632455100000|2021-09-24 03:45:00|200707.2|200557.2|200703.6|200553.6|200712.8|200562.8|200703.6|200553.6|26
1632455110000|2021-09-24 03:45:10|200703.5|200553.5|200708|200558|200710.7|200560.7|200702.4|200552.4|12
1632455120000|2021-09-24 03:45:20|200707.5|200557.5|200704.5|200554.5|200707.5|200557.5|200704.5|200554.5|6
1632455130000|2021-09-24 03:45:30|200705.3|200555.3|200706.1|200556.1|200708.4|200558.4|200702|200552|16
1632455140000|2021-09-24 03:45:40|200705.5|200555.5|200704.7|200554.7|200709.5|200559.5|200703.6|200553.6|16
1632455150000|2021-09-24 03:45:50|200704.8|200554.8|200709.4|200559.4|200710|200560|200704.2|200554.2|14
1632455160000|2021-09-24 03:46:00|200709.2|200559.2|200707.8|200557.8|200709.2|200559.2|200704.5|200554.5|11
1632455170000|2021-09-24 03:46:10|200707.5|200557.5|200706.9|200556.9|200707.5|200557.5|200705.4|200555.4|10
1632455180000|2021-09-24 03:46:20|200706.2|200556.2|200706.6|200556.6|200709.1|200559.1|200706.2|200556.2|10
1632455190000|2021-09-24 03:46:30|200706.9|200556.9|200704.4|200554.4|200710.3|200560.3|200703.8|200553.8|15
1632455200000|2021-09-24 03:46:40|200704.3|200554.3|200705.8|200555.8|200709.4|200559.4|200704.3|200554.3|8
1632455210000|2021-09-24 03:46:50|200706|200556|200708|200558|200708|200558|200703.5|200553.5|13
1632455220000|2021-09-24 03:47:00|200706.1|200556.1|200705.3|200555.3|200707.9|200557.9|200703.2|200553.2|13
1632455230000|2021-09-24 03:47:10|200702.1|200552.1|200702.3|200552.3|200702.5|200552.5|200701.9|200551.9|10
1632455240000|2021-09-24 03:47:20|200702.5|200552.5|200707.9|200557.9|200721.6|200571.6|200702.3|200552.3|11
1632455250000|2021-09-24 03:47:30|200707.4|200557.4|200705.7|200555.7|200709.5|200559.5|200704.5|200554.5|12
1632455260000|2021-09-24 03:47:40|200705.4|200555.4|200704.8|200554.8|200709.7|200559.7|200703.4|200553.4|17
1632455270000|2021-09-24 03:47:50|200704.9|200554.9|200704.5|200554.5|200707.3|200557.3|200704.5|200554.5|12
1632455280000|2021-09-24 03:48:00|200704.7|200554.7|200703.8|200553.8|200704.7|200554.7|200703.3|200553.3|13
1632455290000|2021-09-24 03:48:10|200704|200554|200701.7|200551.7|200704.9|200554.9|200701.4|200551.4|14
1632455300000|2021-09-24 03:48:20|200701.5|200551.5|200706.2|200556.2|200713.1|200563.1|200701.5|200551.5|8
1632455310000|2021-09-24 03:48:30|200706.5|200556.5|200701.4|200551.4|200706.5|200556.5|200701|200551|12
1632455320000|2021-09-24 03:48:40|200701.1|200551.1|200709|200559|200709|200559|200700.9|200550.9|6
1632455330000|2021-09-24 03:48:50|200708|200558|200704.8|200554.8|200708|200558|200704.8|200554.8|8
1632455340000|2021-09-24 03:49:00|200704.1|200554.1|200701.2|200551.2|200704.1|200554.1|200700.9|200550.9|11
1632455350000|2021-09-24 03:49:10|200701.6|200551.6|200703.2|200553.2|200708.2|200558.2|200701.6|200551.6|10
1632455360000|2021-09-24 03:49:20|200703.3|200553.3|200701.8|200551.8|200703.4|200553.4|200701.8|200551.8|8
1632455370000|2021-09-24 03:49:30|200706.6|200556.6|200705.2|200555.2|200706.6|200556.6|200704.7|200554.7|5
1632455380000|2021-09-24 03:49:40|200708.3|200558.3|200708.1|200558.1|200714|200564|200705.2|200555.2|12
1632455390000|2021-09-24 03:49:50|200706.7|200556.7|200703.4|200553.4|200707|200557|200703.4|200553.4|7
1632455400000|2021-09-24 03:50:00|200705.5|200555.5|200703.3|200553.3|200708.2|200558.2|200703.3|200553.3|12
1632455410000|2021-09-24 03:50:10|200703.6|200553.6|200708.6|200558.6|200710|200560|200703.6|200553.6|16
1632455420000|2021-09-24 03:50:20|200709.2|200559.2|200703.7|200553.7|200709.2|200559.2|200703.7|200553.7|19
1632455430000|2021-09-24 03:50:30|200705.3|200555.3|200706.1|200556.1|200706.5|200556.5|200704.1|200554.1|13
1632455440000|2021-09-24 03:50:40|200703.7|200553.7|200706.5|200556.5|200706.5|200556.5|200703.6|200553.6|12
1632455450000|2021-09-24 03:50:50|200707.4|200557.4|200702.8|200552.8|200707.4|200557.4|200702.1|200552.1|14
1632455460000|2021-09-24 03:51:00|200702.9|200552.9|200707.3|200557.3|200707.3|200557.3|200702.5|200552.5|7
1632455470000|2021-09-24 03:51:10|200706.1|200556.1|200704|200554|200706.4|200556.4|200704|200554|15
1632455480000|2021-09-24 03:51:20|200703.3|200553.3|200705.5|200555.5|200705.8|200555.8|200701|200551|15
1632455490000|2021-09-24 03:51:30|200706.8|200556.8|200705|200555|200706.8|200556.8|200705|200555|4
1632455500000|2021-09-24 03:51:40|200705.2|200555.2|200705.2|200555.2|200705.2|200555.2|200704.6|200554.6|3
1632455510000|2021-09-24 03:51:50|200704.9|200554.9|200705.2|200555.2|200707.8|200557.8|200704.3|200554.3|7
1632455520000|2021-09-24 03:52:00|200704.9|200554.9|200702.9|200552.9|200706|200556|200702.3|200552.3|10
1632455530000|2021-09-24 03:52:10|200702.6|200552.6|200703.7|200553.7|200705.8|200555.8|200702.6|200552.6|7
1632455540000|2021-09-24 03:52:20|200703.1|200553.1|200708.6|200558.6|200708.8|200558.8|200702.7|200552.7|14
1632455550000|2021-09-24 03:52:30|200707.8|200557.8|200706.9|200556.9|200707.9|200557.9|200706.9|200556.9|6
1632455560000|2021-09-24 03:52:40|200706.8|200556.8|200707.1|200557.1|200709.8|200559.8|200706.8|200556.8|6
1632455570000|2021-09-24 03:52:50|200705.9|200555.9|200705.5|200555.5|200709.7|200559.7|200705.5|200555.5|11
1632455580000|2021-09-24 03:53:00|200705.8|200555.8|200701.5|200551.5|200707.4|200557.4|200701.5|200551.5|4
1632455590000|2021-09-24 03:53:10|200700.8|200550.8|200708.1|200558.1|200708.1|200558.1|200700.8|200550.8|4
1632455600000|2021-09-24 03:53:20|200707|200557|200702.9|200552.9|200709|200559|200702.8|200552.8|9
1632455610000|2021-09-24 03:53:30|200703.3|200553.3|200702.5|200552.5|200704.6|200554.6|200702.5|200552.5|8
1632455620000|2021-09-24 03:53:40|200706.7|200556.7|200705.9|200555.9|200707.5|200557.5|200704.9|200554.9|10
1632455630000|2021-09-24 03:53:50|200704.4|200554.4|200704.2|200554.2|200705.6|200555.6|200704.2|200554.2|10
1632455640000|2021-09-24 03:54:00|200703.6|200553.6|200704.4|200554.4|200704.7|200554.7|200700.5|200550.5|10
1632455650000|2021-09-24 03:54:10|200704.2|200554.2|200707.5|200557.5|200710.8|200560.8|200704.1|200554.1|16
1632455660000|2021-09-24 03:54:20|200706.5|200556.5|200703.7|200553.7|200706.5|200556.5|200703.7|200553.7|9
1632455670000|2021-09-24 03:54:30|200703.6|200553.6|200702.9|200552.9|200705.2|200555.2|200702.9|200552.9|7
1632455680000|2021-09-24 03:54:40|200709.8|200559.8|200705|200555|200710.3|200560.3|200704.3|200554.3|12
1632455690000|2021-09-24 03:54:50|200704.7|200554.7|200705.9|200555.9|200711.1|200561.1|200704.6|200554.6|13
1632455700000|2021-09-24 03:55:00|200707.6|200557.6|200709.3|200559.3|200709.6|200559.6|200705.8|200555.8|8
1632455710000|2021-09-24 03:55:10|200708.4|200558.4|200736.6|200586.6|200741|200591|200706.5|200556.5|21
1632455720000|2021-09-24 03:55:20|200737.4|200587.4|200738.4|200588.4|200738.8|200588.8|200736.6|200586.6|18
1632455730000|2021-09-24 03:55:30|200737.8|200587.8|200738.5|200588.5|200739.5|200589.5|200737|200587|19
1632455740000|2021-09-24 03:55:40|200738.3|200588.3|200736.2|200586.2|200738.6|200588.6|200735.6|200585.6|12
1632455750000|2021-09-24 03:55:50|200735.6|200585.6|200737.1|200587.1|200737.1|200587.1|200734.6|200584.6|7
1632455760000|2021-09-24 03:56:00|200735.5|200585.5|200736.3|200586.3|200738.6|200588.6|200734|200584|19
1632455770000|2021-09-24 03:56:10|200735.8|200585.8|200736.8|200586.8|200737.2|200587.2|200735.3|200585.3|16
1632455780000|2021-09-24 03:56:20|200736.9|200586.9|200736.8|200586.8|200738.6|200588.6|200736.7|200586.7|14
1632455790000|2021-09-24 03:56:30|200738.9|200588.9|200737.6|200587.6|200739.8|200589.8|200737.2|200587.2|8
1632455800000|2021-09-24 03:56:40|200736.8|200586.8|200736.4|200586.4|200738|200588|200735.2|200585.2|15
1632455810000|2021-09-24 03:56:50|200737.5|200587.5|200744.3|200594.3|200745.4|200595.4|200737.5|200587.5|10
1632455820000|2021-09-24 03:57:00|200745.5|200595.5|200743.4|200593.4|200745.5|200595.5|200743.4|200593.4|8
1632455830000|2021-09-24 03:57:10|200748.4|200598.4|200746.6|200596.6|200748.4|200598.4|200743.4|200593.4|11
1632455840000|2021-09-24 03:57:20|200746.1|200596.1|200746.9|200596.9|200750.4|200600.4|200746.1|200596.1|8
1632455850000|2021-09-24 03:57:30|200746.7|200596.7|200747.8|200597.8|200749|200599|200746.4|200596.4|9
1632455860000|2021-09-24 03:57:40|200747.1|200597.1|200737.8|200587.8|200747.1|200597.1|200737.6|200587.6|15
1632455870000|2021-09-24 03:57:50|200737.2|200587.2|200738.6|200588.6|200744.6|200594.6|200736|200586|12
1632455880000|2021-09-24 03:58:00|200735.8|200585.8|200736.7|200586.7|200738|200588|200734.3|200584.3|18
1632455890000|2021-09-24 03:58:10|200737.5|200587.5|200735.1|200585.1|200738.1|200588.1|200732.4|200582.4|13
1632455900000|2021-09-24 03:58:20|200736|200586|200734.1|200584.1|200736|200586|200733.4|200583.4|11
1632455910000|2021-09-24 03:58:30|200734.2|200584.2|200736.3|200586.3|200737|200587|200734.1|200584.1|12
1632455920000|2021-09-24 03:58:40|200736.4|200586.4|200734.8|200584.8|200737.1|200587.1|200733.3|200583.3|6
1632455930000|2021-09-24 03:58:50|200737.2|200587.2|200734.1|200584.1|200737.2|200587.2|200734.1|200584.1|15
1632455940000|2021-09-24 03:59:00|200734.5|200584.5|200734.7|200584.7|200736.1|200586.1|200734.5|200584.5|10
1632455950000|2021-09-24 03:59:10|200734.4|200584.4|200736.6|200586.6|200737.8|200587.8|200734.4|200584.4|8
1632455960000|2021-09-24 03:59:20|200736.3|200586.3|200734.8|200584.8|200736.3|200586.3|200733.1|200583.1|11
1632455970000|2021-09-24 03:59:30|200734.5|200584.5|200736.3|200586.3|200739.1|200589.1|200734.4|200584.4|13
1632455980000|2021-09-24 03:59:40|200736.2|200586.2|200735.2|200585.2|200736.2|200586.2|200733.4|200583.4|9
1632455990000|2021-09-24 03:59:50|200736.1|200586.1|200735.2|200585.2|200736.1|200586.1|200735.2|200585.2|12
1632456000000|2021-09-24 04:00:00|200735.9|200585.9|200738.1|200588.1|200741|200591|200735.7|200585.7|16
1632456010000|2021-09-24 04:00:10|200738.6|200588.6|200736.1|200586.1|200741.9|200591.9|200735.7|200585.7|20
1632456020000|2021-09-24 04:00:20|200735.9|200585.9|200737.5|200587.5|200740.4|200590.4|200734.9|200584.9|12
1632456030000|2021-09-24 04:00:30|200738|200588|200740.9|200590.9|200741.9|200591.9|200738|200588|18
1632456040000|2021-09-24 04:00:40|200739.7|200589.7|200740|200590|200740.5|200590.5|200738.7|200588.7|11
1632456050000|2021-09-24 04:00:50|200739.1|200589.1|200737.8|200587.8|200740.3|200590.3|200737.7|200587.7|21
1632456060000|2021-09-24 04:01:00|200737.4|200587.4|200740.7|200590.7|200740.9|200590.9|200737.4|200587.4|16
1632456070000|2021-09-24 04:01:10|200740.5|200590.5|200737.8|200587.8|200740.5|200590.5|200736.9|200586.9|11
1632456080000|2021-09-24 04:01:20|200737.3|200587.3|200737.9|200587.9|200738.2|200588.2|200737|200587|10
1632456090000|2021-09-24 04:01:30|200740.3|200590.3|200739.2|200589.2|200740.3|200590.3|200739.1|200589.1|6
1632456100000|2021-09-24 04:01:40|200740.4|200590.4|200739.8|200589.8|200740.9|200590.9|200739.8|200589.8|6
1632456110000|2021-09-24 04:01:50|200740.7|200590.7|200737.3|200587.3|200741.1|200591.1|200736.3|200586.3|10
1632456120000|2021-09-24 04:02:00|200739.3|200589.3|200736.8|200586.8|200739.3|200589.3|200736.8|200586.8|10
1632456130000|2021-09-24 04:02:10|200735.7|200585.7|200738.6|200588.6|200738.6|200588.6|200735.7|200585.7|13
1632456140000|2021-09-24 04:02:20|200740.6|200590.6|200738.9|200588.9|200740.6|200590.6|200738.4|200588.4|9
1632456150000|2021-09-24 04:02:30|200739.7|200589.7|200737.9|200587.9|200739.7|200589.7|200737.9|200587.9|7
1632456160000|2021-09-24 04:02:40|200737.1|200587.1|200738.1|200588.1|200738.4|200588.4|200736.6|200586.6|8
1632456170000|2021-09-24 04:02:50|200740.2|200590.2|200738.6|200588.6|200740.2|200590.2|200738.6|200588.6|9
1632456180000|2021-09-24 04:03:00|200738|200588|200738.3|200588.3|200738.3|200588.3|200738|200588|3
1632456190000|2021-09-24 04:03:10|200740|200590|200703.4|200553.4|200740.7|200590.7|200703.3|200553.3|24
1632456200000|2021-09-24 04:03:20|200704.2|200554.2|200702|200552|200704.9|200554.9|200702|200552|17
1632456210000|2021-09-24 04:03:30|200700.2|200550.2|200702.6|200552.6|200702.7|200552.7|200699.9|200549.9|15
1632456220000|2021-09-24 04:03:40|200702.4|200552.4|200700.1|200550.1|200702.4|200552.4|200697.7|200547.7|14
1632456230000|2021-09-24 04:03:50|200699.3|200549.3|200696.2|200546.2|200702.2|200552.2|200696.2|200546.2|14
1632456240000|2021-09-24 04:04:00|200697|200547|200697.4|200547.4|200698.6|200548.6|200695.2|200545.2|10
1632456250000|2021-09-24 04:04:10|200697.9|200547.9|200702.2|200552.2|200704|200554|200697.4|200547.4|12
1632456260000|2021-09-24 04:04:20|200696|200546|200699.8|200549.8|200701.2|200551.2|200696|200546|14
1632456270000|2021-09-24 04:04:30|200700|200550|200702.5|200552.5|200704.5|200554.5|200700|200550|13
1632456280000|2021-09-24 04:04:40|200701.9|200551.9|200700.2|200550.2|200701.9|200551.9|200700|200550|8
1632456290000|2021-09-24 04:04:50|200700|200550|200700|200550|200700.3|200550.3|200699.8|200549.8|7
1632456300000|2021-09-24 04:05:00|200700.3|200550.3|200702.9|200552.9|200703.1|200553.1|200699.9|200549.9|9
1632456310000|2021-09-24 04:05:10|200702.5|200552.5|200700.2|200550.2|200702.5|200552.5|200700.2|200550.2|10
1632456320000|2021-09-24 04:05:20|200700.1|200550.1|200704.1|200554.1|200706.4|200556.4|200700.1|200550.1|13
1632456330000|2021-09-24 04:05:30|200705.3|200555.3|200704.2|200554.2|200706.7|200556.7|200702.3|200552.3|9
1632456340000|2021-09-24 04:05:40|200703.7|200553.7|200706.2|200556.2|200707.1|200557.1|200703.7|200553.7|15
1632456350000|2021-09-24 04:05:50|200706|200556|200704.6|200554.6|200707.7|200557.7|200704.2|200554.2|12
1632456360000|2021-09-24 04:06:00|200704.4|200554.4|200707.6|200557.6|200708.9|200558.9|200704.1|200554.1|11
1632456370000|2021-09-24 04:06:10|200706.7|200556.7|200706.1|200556.1|200706.7|200556.7|200706|200556|3
1632456380000|2021-09-24 04:06:20|200705.4|200555.4|200704.6|200554.6|200705.4|200555.4|200704.1|200554.1|5
1632456390000|2021-09-24 04:06:30|200703.7|200553.7|200700.2|200550.2|200703.7|200553.7|200699.3|200549.3|7
1632456400000|2021-09-24 04:06:40|200699.9|200549.9|200698.3|200548.3|200700.9|200550.9|200698.3|200548.3|18
1632456410000|2021-09-24 04:06:50|200698.4|200548.4|200698.2|200548.2|200698.4|200548.4|200698.2|200548.2|4
1632456420000|2021-09-24 04:07:00|200701.6|200551.6|200698.8|200548.8|200702.1|200552.1|200698.7|200548.7|8
1632456430000|2021-09-24 04:07:10|200697.4|200547.4|200694.6|200544.6|200697.6|200547.6|200691.6|200541.6|8
1632456440000|2021-09-24 04:07:20|200696.1|200546.1|200695.6|200545.6|200696.1|200546.1|200694.1|200544.1|7
1632456450000|2021-09-24 04:07:30|200695.4|200545.4|200696.6|200546.6|200698.4|200548.4|200694.7|200544.7|12
1632456460000|2021-09-24 04:07:40|200696|200546|200698|200548|200698.9|200548.9|200694.5|200544.5|11
1632456470000|2021-09-24 04:07:50|200697.7|200547.7|200694.7|200544.7|200697.7|200547.7|200694.2|200544.2|10
1632456480000|2021-09-24 04:08:00|200694.6|200544.6|200694.4|200544.4|200695.3|200545.3|200694.3|200544.3|5
1632456490000|2021-09-24 04:08:10|200694.8|200544.8|200700.1|200550.1|200700.1|200550.1|200694.5|200544.5|5
1632456500000|2021-09-24 04:08:20|200699.3|200549.3|200696.4|200546.4|200699.3|200549.3|200694.8|200544.8|8
1632456510000|2021-09-24 04:08:30|200692.2|200542.2|200693.1|200543.1|200693.1|200543.1|200691.8|200541.8|12
1632456520000|2021-09-24 04:08:40|200693.2|200543.2|200697.3|200547.3|200699.2|200549.2|200692.9|200542.9|7
1632456530000|2021-09-24 04:08:50|200697.1|200547.1|200697.5|200547.5|200697.6|200547.6|200696|200546|15
1632456540000|2021-09-24 04:09:00|200698.8|200548.8|200697.4|200547.4|200698.8|200548.8|200697.2|200547.2|8
1632456550000|2021-09-24 04:09:10|200697.3|200547.3|200701.7|200551.7|200701.7|200551.7|200697.2|200547.2|6
1632456560000|2021-09-24 04:09:20|200700.3|200550.3|200696|200546|200700.7|200550.7|200695.9|200545.9|8
1632456570000|2021-09-24 04:09:30|200695.9|200545.9|200702|200552|200702.6|200552.6|200695.9|200545.9|23
1632456580000|2021-09-24 04:09:40|200702.2|200552.2|200703.9|200553.9|200704.9|200554.9|200702.1|200552.1|8
1632456590000|2021-09-24 04:09:50|200703.6|200553.6|200701.8|200551.8|200705|200555|200699.4|200549.4|20
1632456600000|2021-09-24 04:10:00|200701.6|200551.6|200700.9|200550.9|200703|200553|200699.5|200549.5|22
1632456610000|2021-09-24 04:10:10|200701.1|200551.1|200701|200551|200701.7|200551.7|200699|200549|13
1632456620000|2021-09-24 04:10:20|200700.8|200550.8|200698.4|200548.4|200700.8|200550.8|200697.4|200547.4|13
1632456630000|2021-09-24 04:10:30|200698.5|200548.5|200700.6|200550.6|200700.6|200550.6|200695.5|200545.5|12
1632456640000|2021-09-24 04:10:40|200698.8|200548.8|200702|200552|200702|200552|200697.5|200547.5|9
1632456650000|2021-09-24 04:10:50|200702.6|200552.6|200705.4|200555.4|200706.1|200556.1|200701.9|200551.9|14
1632456660000|2021-09-24 04:11:00|200707.2|200557.2|200711.5|200561.5|200712.1|200562.1|200707.2|200557.2|13
1632456670000|2021-09-24 04:11:10|200711.6|200561.6|200710.3|200560.3|200712.2|200562.2|200710|200560|11
1632456680000|2021-09-24 04:11:20|200710.7|200560.7|200709.9|200559.9|200711.6|200561.6|200709.3|200559.3|8
1632456690000|2021-09-24 04:11:30|200709.5|200559.5|200709.1|200559.1|200709.5|200559.5|200708.9|200558.9|4
1632456700000|2021-09-24 04:11:40|200709.5|200559.5|200712.6|200562.6|200712.6|200562.6|200709.5|200559.5|2
1632456710000|2021-09-24 04:11:50|200711.1|200561.1|200709.9|200559.9|200714|200564|200709.4|200559.4|9
1632456720000|2021-09-24 04:12:00|200710.3|200560.3|200710.1|200560.1|200710.3|200560.3|200708.7|200558.7|14
1632456730000|2021-09-24 04:12:10|200710|200560|200709|200559|200710.6|200560.6|200708.8|200558.8|9
1632456740000|2021-09-24 04:12:20|200709.3|200559.3|200701.5|200551.5|200710.5|200560.5|200700.2|200550.2|14
1632456750000|2021-09-24 04:12:30|200700.6|200550.6|200699.7|200549.7|200703.4|200553.4|200699.5|200549.5|12
1632456760000|2021-09-24 04:12:40|200699.2|200549.2|200695.7|200545.7|200700.3|200550.3|200695.1|200545.1|18
1632456770000|2021-09-24 04:12:50|200695.4|200545.4|200695.3|200545.3|200695.6|200545.6|200695|200545|12
1632456780000|2021-09-24 04:13:00|200693.5|200543.5|200692.9|200542.9|200693.9|200543.9|200692.9|200542.9|5
1632456790000|2021-09-24 04:13:10|200699.3|200549.3|200697.7|200547.7|200699.6|200549.6|200696.2|200546.2|8
1632456800000|2021-09-24 04:13:20|200697.4|200547.4|200697.2|200547.2|200698|200548|200696.3|200546.3|8
1632456810000|2021-09-24 04:13:30|200700.4|200550.4|200702.9|200552.9|200705.2|200555.2|200700.4|200550.4|15
1632456820000|2021-09-24 04:13:40|200703|200553|200704.1|200554.1|200705|200555|200702.5|200552.5|5
1632456830000|2021-09-24 04:13:50|200704.2|200554.2|200704|200554|200704.4|200554.4|200703.2|200553.2|7
1632456840000|2021-09-24 04:14:00|200704.2|200554.2|200707.5|200557.5|200707.5|200557.5|200703.5|200553.5|10
1632456850000|2021-09-24 04:14:10|200707|200557|200709.4|200559.4|200711.1|200561.1|200707|200557|15
1632456860000|2021-09-24 04:14:20|200708.5|200558.5|200713.4|200563.4|200713.4|200563.4|200708.5|200558.5|8
1632456870000|2021-09-24 04:14:30|200714.1|200564.1|200715.4|200565.4|200715.8|200565.8|200710.9|200560.9|14
1632456880000|2021-09-24 04:14:40|200713.3|200563.3|200711|200561|200713.3|200563.3|200708.8|200558.8|9
1632456890000|2021-09-24 04:14:50|200710.4|200560.4|200709.8|200559.8|200710.4|200560.4|200709.1|200559.1|12
1632456900000|2021-09-24 04:15:00|200710.8|200560.8|200710.9|200560.9|200713.2|200563.2|200709.3|200559.3|12
1632456910000|2021-09-24 04:15:10|200710.7|200560.7|200712|200562|200713.2|200563.2|200710.1|200560.1|9
1632456920000|2021-09-24 04:15:20|200711.9|200561.9|200737.2|200587.2|200738.3|200588.3|200710.3|200560.3|20
1632456930000|2021-09-24 04:15:30|200737.5|200587.5|200737.2|200587.2|200738.2|200588.2|200737|200587|18
1632456940000|2021-09-24 04:15:40|200737.3|200587.3|200738.8|200588.8|200740.9|200590.9|200735.7|200585.7|16
1632456950000|2021-09-24 04:15:50|200738.9|200588.9|200737.4|200587.4|200739|200589|200736|200586|13
1632456960000|2021-09-24 04:16:00|200736.9|200586.9|200739.2|200589.2|200741.3|200591.3|200734.6|200584.6|15
1632456970000|2021-09-24 04:16:10|200737.6|200587.6|200734.8|200584.8|200738.3|200588.3|200734.7|200584.7|9
1632456980000|2021-09-24 04:16:20|200735.3|200585.3|200737.4|200587.4|200739|200589|200734.7|200584.7|17
1632456990000|2021-09-24 04:16:30|200738.1|200588.1|200738.9|200588.9|200741.8|200591.8|200738.1|200588.1|10
1632457000000|2021-09-24 04:16:40|200739|200589|200737.4|200587.4|200741.6|200591.6|200737|200587|8
1632457010000|2021-09-24 04:16:50|200737.3|200587.3|200735.8|200585.8|200738.3|200588.3|200735.8|200585.8|10
1632457020000|2021-09-24 04:17:00|200735.9|200585.9|200736.5|200586.5|200737.9|200587.9|200735.7|200585.7|19
1632457030000|2021-09-24 04:17:10|200739.2|200589.2|200737.1|200587.1|200739.4|200589.4|200735.3|200585.3|15
1632457040000|2021-09-24 04:17:20|200736.4|200586.4|200735.4|200585.4|200738.2|200588.2|200734.4|200584.4|14
1632457050000|2021-09-24 04:17:30|200735.6|200585.6|200733|200583|200736.6|200586.6|200733|200583|16
1632457060000|2021-09-24 04:17:40|200733.1|200583.1|200737.8|200587.8|200737.8|200587.8|200733.1|200583.1|6
1632457070000|2021-09-24 04:17:50|200736.2|200586.2|200734|200584|200736.2|200586.2|200733.2|200583.2|9
1632457080000|2021-09-24 04:18:00|200732.9|200582.9|200735.6|200585.6|200735.6|200585.6|200731.8|200581.8|15
1632457090000|2021-09-24 04:18:10|200731|200581|200729.9|200579.9|200731.2|200581.2|200729.9|200579.9|14
1632457100000|2021-09-24 04:18:20|200731.4|200581.4|200730.1|200580.1|200731.4|200581.4|200729.6|200579.6|16
1632457110000|2021-09-24 04:18:30|200729|200579|200733.7|200583.7|200733.8|200583.8|200729|200579|21
1632457120000|2021-09-24 04:18:40|200733.1|200583.1|200731.6|200581.6|200733.1|200583.1|200731.3|200581.3|20
1632457130000|2021-09-24 04:18:50|200731.8|200581.8|200734.9|200584.9|200737|200587|200731.6|200581.6|14
1632457140000|2021-09-24 04:19:00|200733.7|200583.7|200733.8|200583.8|200734.5|200584.5|200733.2|200583.2|13
1632457150000|2021-09-24 04:19:10|200733.3|200583.3|200732.4|200582.4|200733.3|200583.3|200732.4|200582.4|13
1632457160000|2021-09-24 04:19:20|200732.1|200582.1|200734.8|200584.8|200734.8|200584.8|200729.9|200579.9|11
1632457170000|2021-09-24 04:19:30|200735.1|200585.1|200734.5|200584.5|200735.4|200585.4|200734.2|200584.2|9
1632457180000|2021-09-24 04:19:40|200732.4|200582.4|200733.2|200583.2|200733.9|200583.9|200732.4|200582.4|10
1632457190000|2021-09-24 04:19:50|200733.4|200583.4|200737.3|200587.3|200737.3|200587.3|200732.2|200582.2|11
1632457200000|2021-09-24 04:20:00|200734.9|200584.9|200734|200584|200736.8|200586.8|200733.7|200583.7|14
1632457210000|2021-09-24 04:20:10|200733.7|200583.7|200736.3|200586.3|200736.3|200586.3|200733.2|200583.2|12
1632457220000|2021-09-24 04:20:20|200735.9|200585.9|200735.8|200585.8|200737|200587|200735.5|200585.5|6
1632457230000|2021-09-24 04:20:30|200736.6|200586.6|200737.9|200587.9|200737.9|200587.9|200736.2|200586.2|4
1632457240000|2021-09-24 04:20:40|200738|200588|200735|200585|200738|200588|200735|200585|10
1632457250000|2021-09-24 04:20:50|200734.9|200584.9|200738.7|200588.7|200738.7|200588.7|200733.1|200583.1|8
1632457260000|2021-09-24 04:21:00|200736.1|200586.1|200735.8|200585.8|200738.5|200588.5|200734.9|200584.9|17
1632457270000|2021-09-24 04:21:10|200735.4|200585.4|200734.8|200584.8|200737.8|200587.8|200734.8|200584.8|14
1632457280000|2021-09-24 04:21:20|200734.7|200584.7|200737.9|200587.9|200738.2|200588.2|200734.4|200584.4|10
1632457290000|2021-09-24 04:21:30|200736.6|200586.6|200734.3|200584.3|200736.6|200586.6|200734.3|200584.3|3
1632457300000|2021-09-24 04:21:40|200734.8|200584.8|200731.7|200581.7|200735|200585|200730.5|200580.5|12
1632457310000|2021-09-24 04:21:50|200731.4|200581.4|200736.1|200586.1|200736.7|200586.7|200730.9|200580.9|9
1632457320000|2021-09-24 04:22:00|200735.6|200585.6|200734.6|200584.6|200735.6|200585.6|200734.3|200584.3|13
1632457330000|2021-09-24 04:22:10|200734.8|200584.8|200740.3|200590.3|200740.3|200590.3|200731.6|200581.6|10
1632457340000|2021-09-24 04:22:20|200737.5|200587.5|200734.7|200584.7|200737.5|200587.5|200733.6|200583.6|8
1632457350000|2021-09-24 04:22:30|200734.2|200584.2|200736.9|200586.9|200736.9|200586.9|200734|200584|3
1632457360000|2021-09-24 04:22:40|200733.9|200583.9|200734.2|200584.2|200734.2|200584.2|200733.5|200583.5|4
1632457370000|2021-09-24 04:22:50|200734.5|200584.5|200736.2|200586.2|200737.1|200587.1|200729.9|200579.9|8
1632457380000|2021-09-24 04:23:00|200734.3|200584.3|200733.5|200583.5|200735|200585|200733|200583|7
1632457390000|2021-09-24 04:23:10|200732.7|200582.7|200737.7|200587.7|200737.7|200587.7|200732|200582|5
1632457400000|2021-09-24 04:23:20|200735.8|200585.8|200733.7|200583.7|200735.8|200585.8|200733.7|200583.7|8
1632457410000|2021-09-24 04:23:30|200733.9|200583.9|200735.4|200585.4|200735.4|200585.4|200731.1|200581.1|7
1632457420000|2021-09-24 04:23:40|200734.7|200584.7|200734.1|200584.1|200735.2|200585.2|200732.8|200582.8|4
1632457430000|2021-09-24 04:23:50|200734.9|200584.9|200735.9|200585.9|200736.4|200586.4|200731.5|200581.5|6
1632457440000|2021-09-24 04:24:00|200734.9|200584.9|200730.1|200580.1|200734.9|200584.9|200730.1|200580.1|6
1632457450000|2021-09-24 04:24:10|200731.2|200581.2|200730.2|200580.2|200731.2|200581.2|200730.2|200580.2|3
1632457460000|2021-09-24 04:24:20|200730.7|200580.7|200736.8|200586.8|200738|200588|200725.4|200575.4|9
1632457470000|2021-09-24 04:24:30|200732.8|200582.8|200731.8|200581.8|200732.8|200582.8|200729.7|200579.7|15
1632457480000|2021-09-24 04:24:40|200732.1|200582.1|200731.5|200581.5|200732.5|200582.5|200731.5|200581.5|8
1632457490000|2021-09-24 04:24:50|200733|200583|200736.1|200586.1|200736.1|200586.1|200731.2|200581.2|8
1632457500000|2021-09-24 04:25:00|200736.2|200586.2|200737.6|200587.6|200737.6|200587.6|200732.8|200582.8|11
1632457510000|2021-09-24 04:25:10|200738.5|200588.5|200738.2|200588.2|200739.3|200589.3|200737.9|200587.9|22
1632457520000|2021-09-24 04:25:20|200738.3|200588.3|200740.9|200590.9|200741.9|200591.9|200733.8|200583.8|22
1632457530000|2021-09-24 04:25:30|200740.2|200590.2|200738.3|200588.3|200740.5|200590.5|200734.6|200584.6|21
1632457540000|2021-09-24 04:25:40|200738.2|200588.2|200734.3|200584.3|200740.9|200590.9|200734|200584|23
1632457550000|2021-09-24 04:25:50|200734.5|200584.5|200734.5|200584.5|200735.2|200585.2|200733.2|200583.2|8
1632457560000|2021-09-24 04:26:00|200736.9|200586.9|200733.7|200583.7|200736.9|200586.9|200733.7|200583.7|8
1632457570000|2021-09-24 04:26:10|200733.6|200583.6|200733.6|200583.6|200734.5|200584.5|200732.2|200582.2|8
1632457580000|2021-09-24 04:26:20|200733|200583|200733.4|200583.4|200736.4|200586.4|200732.8|200582.8|10
1632457590000|2021-09-24 04:26:30|200733.2|200583.2|200734.7|200584.7|200734.7|200584.7|200731.5|200581.5|11
1632457600000|2021-09-24 04:26:40|200732.8|200582.8|200734|200584|200734.1|200584.1|200730.4|200580.4|11
1632457610000|2021-09-24 04:26:50|200733.5|200583.5|200734.8|200584.8|200735.7|200585.7|200732.8|200582.8|16
1632457620000|2021-09-24 04:27:00|200734.9|200584.9|200734.4|200584.4|200740.1|200590.1|200733.7|200583.7|17
1632457630000|2021-09-24 04:27:10|200734.5|200584.5|200738|200588|200739.2|200589.2|200734.5|200584.5|18
1632457640000|2021-09-24 04:27:20|200738.1|200588.1|200735.1|200585.1|200738.1|200588.1|200735.1|200585.1|11
1632457650000|2021-09-24 04:27:30|200735|200585|200733.8|200583.8|200735.7|200585.7|200733.7|200583.7|8
1632457660000|2021-09-24 04:27:40|200735.8|200585.8|200734.3|200584.3|200735.8|200585.8|200734.1|200584.1|9
1632457670000|2021-09-24 04:27:50|200734.4|200584.4|200736.3|200586.3|200736.8|200586.8|200734.4|200584.4|12
1632457680000|2021-09-24 04:28:00|200736|200586|200736.3|200586.3|200736.3|200586.3|200734.5|200584.5|8
1632457690000|2021-09-24 04:28:10|200736.7|200586.7|200734.8|200584.8|200736.8|200586.8|200733.9|200583.9|18
1632457700000|2021-09-24 04:28:20|200734.9|200584.9|200737.6|200587.6|200737.6|200587.6|200734.7|200584.7|8
1632457710000|2021-09-24 04:28:30|200737.9|200587.9|200735.6|200585.6|200738.8|200588.8|200735.6|200585.6|10
1632457720000|2021-09-24 04:28:40|200735.7|200585.7|200736.8|200586.8|200737.4|200587.4|200733.3|200583.3|15
1632457730000|2021-09-24 04:28:50|200736.9|200586.9|200736.1|200586.1|200738.9|200588.9|200736.1|200586.1|14
1632457740000|2021-09-24 04:29:00|200736.6|200586.6|200737.7|200587.7|200737.9|200587.9|200735.2|200585.2|7
1632457750000|2021-09-24 04:29:10|200737.2|200587.2|200736.8|200586.8|200738.2|200588.2|200736.8|200586.8|6
1632457760000|2021-09-24 04:29:20|200737|200587|200736.8|200586.8|200738.2|200588.2|200732.9|200582.9|18
1632457770000|2021-09-24 04:29:30|200737.3|200587.3|200736.8|200586.8|200737.3|200587.3|200736.8|200586.8|5
1632457780000|2021-09-24 04:29:40|200737.2|200587.2|200736.9|200586.9|200737.2|200587.2|200736.9|200586.9|2
1632457790000|2021-09-24 04:29:50|200737|200587|200735.6|200585.6|200738.9|200588.9|200735.3|200585.3|12
1632457800000|2021-09-24 04:30:00|200737.1|200587.1|200739|200589|200739.3|200589.3|200735|200585|18
1632457810000|2021-09-24 04:30:10|200738.9|200588.9|200739.5|200589.5|200740.1|200590.1|200738.6|200588.6|13
1632457820000|2021-09-24 04:30:20|200739.7|200589.7|200738.9|200588.9|200741.4|200591.4|200738.7|200588.7|13
1632457830000|2021-09-24 04:30:30|200738.4|200588.4|200735.4|200585.4|200739.3|200589.3|200735.4|200585.4|13
1632457840000|2021-09-24 04:30:40|200735.3|200585.3|200735.2|200585.2|200735.8|200585.8|200733.5|200583.5|10
1632457850000|2021-09-24 04:30:50|200735.1|200585.1|200735.4|200585.4|200737.8|200587.8|200735|200585|11
1632457860000|2021-09-24 04:31:00|200736.3|200586.3|200735.4|200585.4|200736.3|200586.3|200733.6|200583.6|9
1632457870000|2021-09-24 04:31:10|200735.3|200585.3|200736|200586|200737.2|200587.2|200734.2|200584.2|13
1632457880000|2021-09-24 04:31:20|200738.1|200588.1|200737|200587|200738.1|200588.1|200734.5|200584.5|16
1632457890000|2021-09-24 04:31:30|200737.2|200587.2|200736.3|200586.3|200738.3|200588.3|200736.3|200586.3|7
1632457900000|2021-09-24 04:31:40|200736.2|200586.2|200738.5|200588.5|200739.9|200589.9|200736.1|200586.1|10
1632457910000|2021-09-24 04:31:50|200737.8|200587.8|200736.4|200586.4|200738.4|200588.4|200735|200585|15
1632457920000|2021-09-24 04:32:00|200736.6|200586.6|200739.7|200589.7|200740.5|200590.5|200736.6|200586.6|14
1632457930000|2021-09-24 04:32:10|200740.2|200590.2|200739.8|200589.8|200740.4|200590.4|200739|200589|11
1632457940000|2021-09-24 04:32:20|200738.5|200588.5|200738.5|200588.5|200739.4|200589.4|200738.1|200588.1|11
1632457950000|2021-09-24 04:32:30|200739.2|200589.2|200738.7|200588.7|200739.9|200589.9|200736.8|200586.8|17
1632457960000|2021-09-24 04:32:40|200738.4|200588.4|200739.3|200589.3|200739.6|200589.6|200737.3|200587.3|17
1632457970000|2021-09-24 04:32:50|200739.2|200589.2|200739.6|200589.6|200739.6|200589.6|200738.7|200588.7|12
1632457980000|2021-09-24 04:33:00|200739.5|200589.5|200740.4|200590.4|200740.4|200590.4|200738.8|200588.8|8
1632457990000|2021-09-24 04:33:10|200741|200591|200737.7|200587.7|200741|200591|200737.3|200587.3|9
1632458000000|2021-09-24 04:33:20|200737.5|200587.5|200738|200588|200738.9|200588.9|200737.3|200587.3|12
1632458010000|2021-09-24 04:33:30|200737.7|200587.7|200739.5|200589.5|200739.5|200589.5|200737.7|200587.7|5
1632458020000|2021-09-24 04:33:40|200739.4|200589.4|200739.2|200589.2|200739.7|200589.7|200739.2|200589.2|4
1632458030000|2021-09-24 04:33:50|200738.1|200588.1|200740.9|200590.9|200741.6|200591.6|200737.9|200587.9|9
1632458040000|2021-09-24 04:34:00|200740.2|200590.2|200739.6|200589.6|200740.2|200590.2|200739.6|200589.6|7
1632458050000|2021-09-24 04:34:10|200738.2|200588.2|200736.9|200586.9|200738.7|200588.7|200736.2|200586.2|12
1632458060000|2021-09-24 04:34:20|200737.4|200587.4|200738.7|200588.7|200739.1|200589.1|200737.4|200587.4|10
1632458070000|2021-09-24 04:34:30|200738.5|200588.5|200740.3|200590.3|200740.6|200590.6|200738.5|200588.5|8
1632458080000|2021-09-24 04:34:40|200740.8|200590.8|200738.7|200588.7|200742.4|200592.4|200738|200588|8
1632458090000|2021-09-24 04:34:50|200738.6|200588.6|200740.4|200590.4|200741.6|200591.6|200738.5|200588.5|6
1632458100000|2021-09-24 04:35:00|200740.3|200590.3|200739.2|200589.2|200740.3|200590.3|200739|200589|8
1632458110000|2021-09-24 04:35:10|200738.5|200588.5|200738.4|200588.4|200739|200589|200737.1|200587.1|28
1632458120000|2021-09-24 04:35:20|200737.8|200587.8|200740.4|200590.4|200741.4|200591.4|200737.1|200587.1|19
1632458130000|2021-09-24 04:35:30|200742.1|200592.1|200739.9|200589.9|200743.4|200593.4|200738.4|200588.4|21
1632458140000|2021-09-24 04:35:40|200738.3|200588.3|200740.5|200590.5|200740.5|200590.5|200737.7|200587.7|23
1632458150000|2021-09-24 04:35:50|200740.8|200590.8|200741.9|200591.9|200742|200592|200740.7|200590.7|11
1632458160000|2021-09-24 04:36:00|200740.9|200590.9|200743|200593|200743.8|200593.8|200740.7|200590.7|11
1632458170000|2021-09-24 04:36:10|200742.7|200592.7|200742.5|200592.5|200742.7|200592.7|200742.1|200592.1|6
1632458180000|2021-09-24 04:36:20|200742.8|200592.8|200742.4|200592.4|200743.2|200593.2|200742.3|200592.3|10
1632458190000|2021-09-24 04:36:30|200741.8|200591.8|200740.3|200590.3|200741.8|200591.8|200740.3|200590.3|6
1632458200000|2021-09-24 04:36:40|200740.5|200590.5|200740.3|200590.3|200741.3|200591.3|200740.3|200590.3|5
1632458210000|2021-09-24 04:36:50|200741.9|200591.9|200738.9|200588.9|200741.9|200591.9|200738.9|200588.9|7
1632458220000|2021-09-24 04:37:00|200739|200589|200737.9|200587.9|200739|200589|200737.3|200587.3|15
1632458230000|2021-09-24 04:37:10|200737.8|200587.8|200739.6|200589.6|200739.6|200589.6|200737.5|200587.5|8
1632458240000|2021-09-24 04:37:20|200739.4|200589.4|200738.2|200588.2|200739.4|200589.4|200738|200588|6
1632458250000|2021-09-24 04:37:30|200737.3|200587.3|200738.4|200588.4|200738.4|200588.4|200737.2|200587.2|5
1632458260000|2021-09-24 04:37:40|200738.5|200588.5|200741.6|200591.6|200741.6|200591.6|200737.2|200587.2|6
1632458270000|2021-09-24 04:37:50|200738.7|200588.7|200736.3|200586.3|200738.7|200588.7|200735.7|200585.7|10
1632458280000|2021-09-24 04:38:00|200736.2|200586.2|200736.9|200586.9|200737.4|200587.4|200735.6|200585.6|18
1632458290000|2021-09-24 04:38:10|200739.6|200589.6|200738.4|200588.4|200739.6|200589.6|200738.1|200588.1|11
1632458300000|2021-09-24 04:38:20|200738.3|200588.3|200740|200590|200740.4|200590.4|200738.3|200588.3|5
1632458310000|2021-09-24 04:38:30|200739.6|200589.6|200739.8|200589.8|200740.4|200590.4|200739.3|200589.3|7
1632458320000|2021-09-24 04:38:40|200740.2|200590.2|200737.8|200587.8|200740.2|200590.2|200736.1|200586.1|8
1632458330000|2021-09-24 04:38:50|200738.3|200588.3|200738|200588|200740.3|200590.3|200737.8|200587.8|19
1632458340000|2021-09-24 04:39:00|200738.1|200588.1|200737.2|200587.2|200739|200589|200737.2|200587.2|25
1632458350000|2021-09-24 04:39:10|200738.5|200588.5|200739.3|200589.3|200739.4|200589.4|200735.9|200585.9|11
1632458360000|2021-09-24 04:39:20|200738.9|200588.9|200738|200588|200741|200591|200736.3|200586.3|16
1632458370000|2021-09-24 04:39:30|200738.1|200588.1|200737.9|200587.9|200738.5|200588.5|200735.7|200585.7|39
1632458380000|2021-09-24 04:39:40|200738.2|200588.2|200738.7|200588.7|200739.4|200589.4|200736.7|200586.7|20
1632458390000|2021-09-24 04:39:50|200738.8|200588.8|200739.7|200589.7|200740.7|200590.7|200738.5|200588.5|11
1632458400000|2021-09-24 04:40:00|200740.5|200590.5|200739.8|200589.8|200740.5|200590.5|200739.4|200589.4|11
1632458410000|2021-09-24 04:40:10|200739.5|200589.5|200739.4|200589.4|200739.5|200589.5|200735.1|200585.1|14
1632458420000|2021-09-24 04:40:20|200739.6|200589.6|200740.1|200590.1|200741.6|200591.6|200739.5|200589.5|14
1632458430000|2021-09-24 04:40:30|200740.5|200590.5|200739.2|200589.2|200740.9|200590.9|200737.8|200587.8|20
1632458440000|2021-09-24 04:40:40|200739.5|200589.5|200737.9|200587.9|200739.7|200589.7|200735.7|200585.7|14
1632458450000|2021-09-24 04:40:50|200737.8|200587.8|200738.8|200588.8|200738.8|200588.8|200737.8|200587.8|9
1632458460000|2021-09-24 04:41:00|200739.2|200589.2|200739.2|200589.2|200739.3|200589.3|200735.7|200585.7|19
1632458470000|2021-09-24 04:41:10|200738.5|200588.5|200740.3|200590.3|200741.6|200591.6|200738|200588|12
1632458480000|2021-09-24 04:41:20|200740.1|200590.1|200742.1|200592.1|200743.9|200593.9|200740|200590|10
1632458490000|2021-09-24 04:41:30|200741.6|200591.6|200738.8|200588.8|200741.9|200591.9|200737.7|200587.7|12
1632458500000|2021-09-24 04:41:40|200738.9|200588.9|200738.1|200588.1|200739.8|200589.8|200735.8|200585.8|22
1632458510000|2021-09-24 04:41:50|200736.5|200586.5|200737.4|200587.4|200738.9|200588.9|200735.9|200585.9|35
1632458520000|2021-09-24 04:42:00|200736.1|200586.1|200737.8|200587.8|200738.5|200588.5|200735.7|200585.7|28
1632458530000|2021-09-24 04:42:10|200737.6|200587.6|200731.8|200581.8|200737.6|200587.6|200730.4|200580.4|15
1632458540000|2021-09-24 04:42:20|200731.5|200581.5|200733|200583|200738.6|200588.6|200731.1|200581.1|16
1632458550000|2021-09-24 04:42:30|200732.7|200582.7|200735.9|200585.9|200735.9|200585.9|200732.1|200582.1|14
1632458560000|2021-09-24 04:42:40|200735.4|200585.4|200736.6|200586.6|200744.6|200594.6|200734.6|200584.6|16
1632458570000|2021-09-24 04:42:50|200736.9|200586.9|200737.6|200587.6|200737.6|200587.6|200734.3|200584.3|26
1632458580000|2021-09-24 04:43:00|200736.8|200586.8|200736.5|200586.5|200737.5|200587.5|200735.4|200585.4|18
1632458590000|2021-09-24 04:43:10|200735.9|200585.9|200733.9|200583.9|200735.9|200585.9|200728.3|200578.3|13
1632458600000|2021-09-24 04:43:20|200732.8|200582.8|200732.7|200582.7|200733|200583|200729.6|200579.6|8
1632458610000|2021-09-24 04:43:30|200732.8|200582.8|200734.4|200584.4|200735.7|200585.7|200731.6|200581.6|9
1632458620000|2021-09-24 04:43:40|200733.9|200583.9|200734|200584|200734.7|200584.7|200732.4|200582.4|16
1632458630000|2021-09-24 04:43:50|200733.7|200583.7|200738|200588|200738|200588|200729.1|200579.1|9
1632458640000|2021-09-24 04:44:00|200734.9|200584.9|200737.2|200587.2|200737.8|200587.8|200734.9|200584.9|16
1632458650000|2021-09-24 04:44:10|200736.7|200586.7|200736.5|200586.5|200737.7|200587.7|200734.5|200584.5|10
1632458660000|2021-09-24 04:44:20|200735.8|200585.8|200736.1|200586.1|200736.1|200586.1|200735.1|200585.1|7
1632458670000|2021-09-24 04:44:30|200737.5|200587.5|200739|200589|200739.3|200589.3|200735.6|200585.6|13
1632458680000|2021-09-24 04:44:40|200738.6|200588.6|200738.4|200588.4|200739|200589|200737.7|200587.7|11
1632458690000|2021-09-24 04:44:50|200738.3|200588.3|200739.4|200589.4|200739.9|200589.9|200737.7|200587.7|12
1632458700000|2021-09-24 04:45:00|200739.3|200589.3|200738.6|200588.6|200739.3|200589.3|200738.3|200588.3|7
1632458710000|2021-09-24 04:45:10|200739.1|200589.1|200738.7|200588.7|200739.2|200589.2|200738.7|200588.7|5
1632458720000|2021-09-24 04:45:20|200738.6|200588.6|200737.7|200587.7|200738.6|200588.6|200737.4|200587.4|16
1632458730000|2021-09-24 04:45:30|200737.6|200587.6|200738.6|200588.6|200738.6|200588.6|200737.5|200587.5|9
1632458740000|2021-09-24 04:45:40|200738.1|200588.1|200737.8|200587.8|200738.3|200588.3|200737.8|200587.8|6
1632458750000|2021-09-24 04:45:50|200738|200588|200737.8|200587.8|200738.4|200588.4|200736.1|200586.1|9
1632458760000|2021-09-24 04:46:00|200738.3|200588.3|200738.3|200588.3|200738.4|200588.4|200736.1|200586.1|9
1632458770000|2021-09-24 04:46:10|200737.5|200587.5|200738.4|200588.4|200738.4|200588.4|200736.3|200586.3|19
1632458780000|2021-09-24 04:46:20|200738.3|200588.3|200736.2|200586.2|200738.7|200588.7|200736.2|200586.2|14
1632458790000|2021-09-24 04:46:30|200736.8|200586.8|200739.1|200589.1|200739.1|200589.1|200734.5|200584.5|25
1632458800000|2021-09-24 04:46:40|200739.2|200589.2|200738.2|200588.2|200739.5|200589.5|200737.9|200587.9|16
1632458810000|2021-09-24 04:46:50|200737.8|200587.8|200736.3|200586.3|200738.3|200588.3|200736.3|200586.3|13
1632458820000|2021-09-24 04:47:00|200735.8|200585.8|200738.8|200588.8|200741|200591|200735.3|200585.3|10
1632458830000|2021-09-24 04:47:10|200740|200590|200737|200587|200740|200590|200736.5|200586.5|14
1632458840000|2021-09-24 04:47:20|200739.9|200589.9|200736.8|200586.8|200740|200590|200736.5|200586.5|7
1632458850000|2021-09-24 04:47:30|200738.7|200588.7|200740.4|200590.4|200740.8|200590.8|200738.5|200588.5|7
1632458860000|2021-09-24 04:47:40|200740|200590|200738.8|200588.8|200740.3|200590.3|200738.8|200588.8|6
1632458870000|2021-09-24 04:47:50|200737.1|200587.1|200736.7|200586.7|200738|200588|200736.7|200586.7|6
1632458880000|2021-09-24 04:48:00|200737.1|200587.1|200737.4|200587.4|200740.5|200590.5|200735.5|200585.5|11
1632458890000|2021-09-24 04:48:10|200737|200587|200736.7|200586.7|200737.5|200587.5|200736.4|200586.4|9
1632458900000|2021-09-24 04:48:20|200737|200587|200736.8|200586.8|200737|200587|200736.8|200586.8|4
1632458910000|2021-09-24 04:48:30|200737|200587|200739.2|200589.2|200739.6|200589.6|200737|200587|9
1632458920000|2021-09-24 04:48:40|200738.8|200588.8|200738.2|200588.2|200739.7|200589.7|200737.1|200587.1|13
1632458930000|2021-09-24 04:48:50|200738.1|200588.1|200738.5|200588.5|200739.1|200589.1|200738.1|200588.1|16
1632458940000|2021-09-24 04:49:00|200738.6|200588.6|200736.8|200586.8|200740|200590|200736.7|200586.7|12
1632458950000|2021-09-24 04:49:10|200737|200587|200737.4|200587.4|200739.3|200589.3|200736.9|200586.9|15
1632458960000|2021-09-24 04:49:20|200737.7|200587.7|200739.3|200589.3|200740.5|200590.5|200737.4|200587.4|12
1632458970000|2021-09-24 04:49:30|200739|200589|200738.6|200588.6|200739|200589|200738.3|200588.3|5
1632458980000|2021-09-24 04:49:40|200738.7|200588.7|200738.7|200588.7|200738.7|200588.7|200738.6|200588.6|3
1632458990000|2021-09-24 04:49:50|200738.9|200588.9|200739.2|200589.2|200740.6|200590.6|200737.5|200587.5|11
1632459000000|2021-09-24 04:50:00|200737.9|200587.9|200737.1|200587.1|200738|200588|200736.3|200586.3|13
1632459010000|2021-09-24 04:50:10|200737.2|200587.2|200739|200589|200739.3|200589.3|200737.2|200587.2|10
1632459020000|2021-09-24 04:50:20|200738.5|200588.5|200737.6|200587.6|200738.5|200588.5|200737.4|200587.4|9
1632459030000|2021-09-24 04:50:30|200737.8|200587.8|200738.9|200588.9|200739.1|200589.1|200737.2|200587.2|7
1632459040000|2021-09-24 04:50:40|200738.8|200588.8|200737|200587|200738.8|200588.8|200736.7|200586.7|10
1632459050000|2021-09-24 04:50:50|200736.8|200586.8|200737.9|200587.9|200739|200589|200735.7|200585.7|15
1632459060000|2021-09-24 04:51:00|200737.3|200587.3|200737.1|200587.1|200737.7|200587.7|200735.9|200585.9|13
1632459070000|2021-09-24 04:51:10|200737.6|200587.6|200736.9|200586.9|200737.8|200587.8|200736.9|200586.9|6
1632459080000|2021-09-24 04:51:20|200735.9|200585.9|200738.3|200588.3|200738.8|200588.8|200735.9|200585.9|13
1632459090000|2021-09-24 04:51:30|200738.4|200588.4|200738.5|200588.5|200738.7|200588.7|200738.4|200588.4|5
1632459100000|2021-09-24 04:51:40|200738.1|200588.1|200737.1|200587.1|200738.1|200588.1|200736.7|200586.7|8
1632459110000|2021-09-24 04:51:50|200736.9|200586.9|200738.9|200588.9|200739.7|200589.7|200736.7|200586.7|5
1632459120000|2021-09-24 04:52:00|200736.8|200586.8|200737.1|200587.1|200738.4|200588.4|200736.8|200586.8|7
1632459130000|2021-09-24 04:52:10|200737.6|200587.6|200736.2|200586.2|200737.6|200587.6|200736.2|200586.2|5
1632459140000|2021-09-24 04:52:20|200736.8|200586.8|200737.7|200587.7|200739.5|200589.5|200736.7|200586.7|5
1632459150000|2021-09-24 04:52:30|200738|200588|200737.5|200587.5|200739.4|200589.4|200737.5|200587.5|10
1632459160000|2021-09-24 04:52:40|200737.6|200587.6|200738.4|200588.4|200740.1|200590.1|200736.8|200586.8|10
1632459170000|2021-09-24 04:52:50|200738.3|200588.3|200736.5|200586.5|200738.4|200588.4|200736.5|200586.5|13
1632459180000|2021-09-24 04:53:00|200737.1|200587.1|200737.7|200587.7|200739.2|200589.2|200737.1|200587.1|15
1632459190000|2021-09-24 04:53:10|200736.9|200586.9|200738.4|200588.4|200739.6|200589.6|200736.9|200586.9|10
1632459200000|2021-09-24 04:53:20|200737.6|200587.6|200738.6|200588.6|200739|200589|200737.6|200587.6|14
1632459210000|2021-09-24 04:53:30|200739.6|200589.6|200739.7|200589.7|200740.9|200590.9|200739.3|200589.3|19
1632459220000|2021-09-24 04:53:40|200739.6|200589.6|200738.6|200588.6|200739.7|200589.7|200738.6|200588.6|7
1632459230000|2021-09-24 04:53:50|200738.2|200588.2|200739.1|200589.1|200740.3|200590.3|200738.2|200588.2|6
1632459240000|2021-09-24 04:54:00|200740.4|200590.4|200738.7|200588.7|200740.4|200590.4|200738.7|200588.7|3
1632459250000|2021-09-24 04:54:10|200739|200589|200739.8|200589.8|200739.8|200589.8|200738.5|200588.5|5
1632459260000|2021-09-24 04:54:20|200739.6|200589.6|200738.8|200588.8|200739.6|200589.6|200738.8|200588.8|10
1632459270000|2021-09-24 04:54:30|200738.7|200588.7|200741.4|200591.4|200743.4|200593.4|200738.2|200588.2|15
1632459280000|2021-09-24 04:54:40|200741.7|200591.7|200738.5|200588.5|200741.7|200591.7|200738.4|200588.4|7
1632459290000|2021-09-24 04:54:50|200738.8|200588.8|200738.9|200588.9|200739.2|200589.2|200738|200588|15
1632459300000|2021-09-24 04:55:00|200739|200589|200739.5|200589.5|200743.7|200593.7|200738.3|200588.3|12
1632459310000|2021-09-24 04:55:10|200739.2|200589.2|200738.8|200588.8|200739.5|200589.5|200738.8|200588.8|13
1632459320000|2021-09-24 04:55:20|200738.6|200588.6|200737.8|200587.8|200739|200589|200737.4|200587.4|10
1632459330000|2021-09-24 04:55:30|200737.9|200587.9|200739.2|200589.2|200739.4|200589.4|200737.3|200587.3|14
1632459340000|2021-09-24 04:55:40|200738.9|200588.9|200739.7|200589.7|200740.7|200590.7|200738.4|200588.4|12
1632459350000|2021-09-24 04:55:50|200740.6|200590.6|200739.3|200589.3|200740.7|200590.7|200739.2|200589.2|12
1632459360000|2021-09-24 04:56:00|200740.5|200590.5|200740.9|200590.9|200745.4|200595.4|200740.5|200590.5|12
1632459370000|2021-09-24 04:56:10|200740.8|200590.8|200741|200591|200741.5|200591.5|200740.6|200590.6|9
1632459380000|2021-09-24 04:56:20|200740.8|200590.8|200739.6|200589.6|200741.2|200591.2|200739.6|200589.6|4
1632459390000|2021-09-24 04:56:30|200740.6|200590.6|200740.5|200590.5|200741.4|200591.4|200740|200590|5
1632459400000|2021-09-24 04:56:40|200739.5|200589.5|200740.1|200590.1|200740.6|200590.6|200739.5|200589.5|7
1632459410000|2021-09-24 04:56:50|200741.7|200591.7|200740.6|200590.6|200741.7|200591.7|200740.5|200590.5|8
1632459420000|2021-09-24 04:57:00|200740.5|200590.5|200739.8|200589.8|200741.3|200591.3|200739.5|200589.5|8
1632459430000|2021-09-24 04:57:10|200740|200590|200742.2|200592.2|200742.6|200592.6|200739.7|200589.7|8
1632459440000|2021-09-24 04:57:20|200743.1|200593.1|200740|200590|200743.1|200593.1|200740|200590|10
1632459450000|2021-09-24 04:57:30|200738.7|200588.7|200739.6|200589.6|200740|200590|200738.4|200588.4|9
1632459460000|2021-09-24 04:57:40|200741|200591|200741.1|200591.1|200741.8|200591.8|200741|200591|5
1632459470000|2021-09-24 04:57:50|200741.5|200591.5|200738.6|200588.6|200741.5|200591.5|200738.6|200588.6|5
1632459480000|2021-09-24 04:58:00|200737.7|200587.7|200739.1|200589.1|200740.3|200590.3|200737.7|200587.7|11
1632459490000|2021-09-24 04:58:10|200739.5|200589.5|200739|200589|200743|200593|200738.3|200588.3|17
1632459500000|2021-09-24 04:58:20|200739.1|200589.1|200740.3|200590.3|200740.3|200590.3|200738.1|200588.1|9
1632459510000|2021-09-24 04:58:30|200739.2|200589.2|200741.6|200591.6|200741.9|200591.9|200739.2|200589.2|13
1632459520000|2021-09-24 04:58:40|200741.4|200591.4|200743.1|200593.1|200743.1|200593.1|200740.8|200590.8|7
1632459530000|2021-09-24 04:58:50|200741.8|200591.8|200741.5|200591.5|200742.2|200592.2|200741|200591|9
1632459540000|2021-09-24 04:59:00|200741.2|200591.2|200743.4|200593.4|200743.4|200593.4|200739.4|200589.4|12
1632459550000|2021-09-24 04:59:10|200742.8|200592.8|200738.9|200588.9|200742.8|200592.8|200738.8|200588.8|14
1632459560000|2021-09-24 04:59:20|200738.3|200588.3|200742.6|200592.6|200744.6|200594.6|200738.3|200588.3|13
1632459570000|2021-09-24 04:59:30|200743.1|200593.1|200738.1|200588.1|200743.1|200593.1|200737.4|200587.4|18
1632459580000|2021-09-24 04:59:40|200738.7|200588.7|200737.6|200587.6|200739.5|200589.5|200737.2|200587.2|13
1632459590000|2021-09-24 04:59:50|200737.3|200587.3|200736.2|200586.2|200737.4|200587.4|200734.8|200584.8|10
1632459600000|2021-09-24 05:00:00|200734|200584|200734.8|200584.8|200739.9|200589.9|200734|200584|20
1632459610000|2021-09-24 05:00:10|200736.5|200586.5|200737.8|200587.8|200738|200588|200735|200585|23
1632459620000|2021-09-24 05:00:20|200735.2|200585.2|200735.1|200585.1|200737|200587|200734.2|200584.2|15
1632459630000|2021-09-24 05:00:30|200735.6|200585.6|200736.6|200586.6|200739.2|200589.2|200735.5|200585.5|11
1632459640000|2021-09-24 05:00:40|200736.4|200586.4|200733.8|200583.8|200737.6|200587.6|200733.1|200583.1|18
1632459650000|2021-09-24 05:00:50|200733.6|200583.6|200734.4|200584.4|200737.7|200587.7|200733.6|200583.6|25
1632459660000|2021-09-24 05:01:00|200734.3|200584.3|200738.4|200588.4|200738.4|200588.4|200734.1|200584.1|21
1632459670000|2021-09-24 05:01:10|200738.2|200588.2|200737.9|200587.9|200738.5|200588.5|200737|200587|16
1632459680000|2021-09-24 05:01:20|200738.4|200588.4|200738.3|200588.3|200739.5|200589.5|200737.8|200587.8|14
1632459690000|2021-09-24 05:01:30|200738.4|200588.4|200741.5|200591.5|200742.9|200592.9|200737.9|200587.9|17
1632459700000|2021-09-24 05:01:40|200741.6|200591.6|200737.7|200587.7|200741.7|200591.7|200737.2|200587.2|17
1632459710000|2021-09-24 05:01:50|200739.8|200589.8|200738.4|200588.4|200739.8|200589.8|200737.1|200587.1|19
1632459720000|2021-09-24 05:02:00|200738.5|200588.5|200742.1|200592.1|200743.9|200593.9|200737.8|200587.8|12
1632459730000|2021-09-24 05:02:10|200741.4|200591.4|200740.9|200590.9|200742.3|200592.3|200740.7|200590.7|10
1632459740000|2021-09-24 05:02:20|200741|200591|200740.3|200590.3|200741.3|200591.3|200739.8|200589.8|9
1632459750000|2021-09-24 05:02:30|200741.9|200591.9|200742|200592|200742.4|200592.4|200740.3|200590.3|10
1632459760000|2021-09-24 05:02:40|200740.5|200590.5|200739.4|200589.4|200740.5|200590.5|200739|200589|15
1632459770000|2021-09-24 05:02:50|200740.8|200590.8|200739.2|200589.2|200740.8|200590.8|200739.1|200589.1|10
1632459780000|2021-09-24 05:03:00|200741.7|200591.7|200738.7|200588.7|200741.7|200591.7|200738.1|200588.1|11
1632459790000|2021-09-24 05:03:10|200741.8|200591.8|200739.2|200589.2|200743.6|200593.6|200738.3|200588.3|18
1632459800000|2021-09-24 05:03:20|200738.8|200588.8|200742.2|200592.2|200743.7|200593.7|200738.8|200588.8|14
1632459810000|2021-09-24 05:03:30|200742.4|200592.4|200742.8|200592.8|200745.1|200595.1|200741.6|200591.6|19
1632459820000|2021-09-24 05:03:40|200742.3|200592.3|200743.2|200593.2|200743.2|200593.2|200741.8|200591.8|11
1632459830000|2021-09-24 05:03:50|200742.7|200592.7|200779.4|200629.4|200782.4|200632.4|200742.6|200592.6|22
1632459840000|2021-09-24 05:04:00|200779.6|200629.6|200779.7|200629.7|200781.2|200631.2|200779|200629|22
1632459850000|2021-09-24 05:04:10|200779.6|200629.6|200790.1|200640.1|200793.1|200643.1|200779.6|200629.6|24
1632459860000|2021-09-24 05:04:20|200790.5|200640.5|200775.6|200625.6|200790.5|200640.5|200775.1|200625.1|23
1632459870000|2021-09-24 05:04:30|200774.6|200624.6|200776.6|200626.6|200778.1|200628.1|200774.6|200624.6|15
1632459880000|2021-09-24 05:04:40|200778|200628|200776.4|200626.4|200779.3|200629.3|200774.4|200624.4|15
1632459890000|2021-09-24 05:04:50|200776.8|200626.8|200771.1|200621.1|200777|200627|200770.8|200620.8|20
1632459900000|2021-09-24 05:05:00|200770.9|200620.9|200765.4|200615.4|200772.8|200622.8|200758.3|200608.3|16
1632459910000|2021-09-24 05:05:10|200762.4|200612.4|200762.7|200612.7|200763.9|200613.9|200751.9|200601.9|15
1632459920000|2021-09-24 05:05:20|200762.6|200612.6|200764.1|200614.1|200764.1|200614.1|200762.3|200612.3|14
1632459930000|2021-09-24 05:05:30|200764.4|200614.4|200763.2|200613.2|200764.4|200614.4|200763.2|200613.2|12
1632459940000|2021-09-24 05:05:40|200763.1|200613.1|200764.3|200614.3|200765.7|200615.7|200763.1|200613.1|13
1632459950000|2021-09-24 05:05:50|200764.6|200614.6|200770|200620|200771.1|200621.1|200763.2|200613.2|18
1632459960000|2021-09-24 05:06:00|200770.4|200620.4|200772.3|200622.3|200776.3|200626.3|200770|200620|23
1632459970000|2021-09-24 05:06:10|200772|200622|200772.5|200622.5|200774.3|200624.3|200771.8|200621.8|13
1632459980000|2021-09-24 05:06:20|200773|200623|200773.1|200623.1|200773.1|200623.1|200771.9|200621.9|6
1632459990000|2021-09-24 05:06:30|200773|200623|200776.2|200626.2|200779|200629|200772.8|200622.8|21
1632460000000|2021-09-24 05:06:40|200776.3|200626.3|200773.6|200623.6|200776.3|200626.3|200768.2|200618.2|17
1632460010000|2021-09-24 05:06:50|200775.3|200625.3|200771.9|200621.9|200776.1|200626.1|200771.9|200621.9|8
1632460020000|2021-09-24 05:07:00|200771.1|200621.1|200771.3|200621.3|200771.3|200621.3|200770.7|200620.7|7
1632460030000|2021-09-24 05:07:10|200771.5|200621.5|200772.3|200622.3|200774.9|200624.9|200771|200621|8
1632460040000|2021-09-24 05:07:20|200771.5|200621.5|200773|200623|200773|200623|200771.5|200621.5|6
1632460050000|2021-09-24 05:07:30|200768.3|200618.3|200769.4|200619.4|200769.4|200619.4|200768.3|200618.3|15
1632460060000|2021-09-24 05:07:40|200769.6|200619.6|200769.7|200619.7|200772.4|200622.4|200769.5|200619.5|10
1632460070000|2021-09-24 05:07:50|200770.6|200620.6|200770.4|200620.4|200770.8|200620.8|200769|200619|13
1632460080000|2021-09-24 05:08:00|200779.9|200629.9|200775.7|200625.7|200779.9|200629.9|200773|200623|12
1632460090000|2021-09-24 05:08:10|200775.2|200625.2|200778.2|200628.2|200778.2|200628.2|200774.9|200624.9|12
1632460100000|2021-09-24 05:08:20|200777.9|200627.9|200772.3|200622.3|200777.9|200627.9|200772.3|200622.3|15
1632460110000|2021-09-24 05:08:30|200773|200623|200775|200625|200775.8|200625.8|200771.8|200621.8|14
1632460120000|2021-09-24 05:08:40|200773.3|200623.3|200775.5|200625.5|200775.6|200625.6|200773.2|200623.2|18
1632460130000|2021-09-24 05:08:50|200775.4|200625.4|200777.8|200627.8|200778.3|200628.3|200774.7|200624.7|11
1632460140000|2021-09-24 05:09:00|200777.3|200627.3|200778.9|200628.9|200779|200629|200775.9|200625.9|29
1632460150000|2021-09-24 05:09:10|200776.4|200626.4|200779.1|200629.1|200781.1|200631.1|200776.4|200626.4|32
1632460160000|2021-09-24 05:09:20|200779.3|200629.3|200780.6|200630.6|200787.5|200637.5|200778.7|200628.7|23
1632460170000|2021-09-24 05:09:30|200780.8|200630.8|200782.4|200632.4|200782.4|200632.4|200780.5|200630.5|19
1632460180000|2021-09-24 05:09:40|200782|200632|200781.6|200631.6|200782|200632|200781.6|200631.6|7
1632460190000|2021-09-24 05:09:50|200781.8|200631.8|200785.6|200635.6|200786.5|200636.5|200781.4|200631.4|25
1632460200000|2021-09-24 05:10:00|200785.4|200635.4|200788.9|200638.9|200789.4|200639.4|200784.8|200634.8|19
1632460210000|2021-09-24 05:10:10|200788.2|200638.2|200789.7|200639.7|200791.5|200641.5|200781|200631|19
1632460220000|2021-09-24 05:10:20|200788.7|200638.7|200814.2|200664.2|200820.1|200670.1|200788.7|200638.7|22
1632460230000|2021-09-24 05:10:30|200811.8|200661.8|200806.8|200656.8|200812.6|200662.6|200806.5|200656.5|8
1632460240000|2021-09-24 05:10:40|200809.9|200659.9|200815.8|200665.8|200818.2|200668.2|200806.7|200656.7|15
1632460250000|2021-09-24 05:10:50|200816.9|200666.9|200805.3|200655.3|200816.9|200666.9|200804.4|200654.4|23
1632460260000|2021-09-24 05:11:00|200804.3|200654.3|200823.3|200673.3|200828.2|200678.2|200802.6|200652.6|19
1632460270000|2021-09-24 05:11:10|200825.6|200675.6|200825.4|200675.4|200826.1|200676.1|200822|200672|14
1632460280000|2021-09-24 05:11:20|200825.1|200675.1|200824.8|200674.8|200825.1|200675.1|200821.4|200671.4|16
1632460290000|2021-09-24 05:11:30|200825.2|200675.2|200824.8|200674.8|200825.2|200675.2|200823.3|200673.3|22
1632460300000|2021-09-24 05:11:40|200824.6|200674.6|200820.4|200670.4|200825.4|200675.4|200816.3|200666.3|28
1632460310000|2021-09-24 05:11:50|200820.3|200670.3|200822.7|200672.7|200824.2|200674.2|200820.3|200670.3|19
1632460320000|2021-09-24 05:12:00|200823.4|200673.4|200820.5|200670.5|200823.9|200673.9|200820.5|200670.5|13
1632460330000|2021-09-24 05:12:10|200820.2|200670.2|200820.2|200670.2|200822.6|200672.6|200819.7|200669.7|9
1632460340000|2021-09-24 05:12:20|200820.6|200670.6|200821.2|200671.2|200821.2|200671.2|200818.5|200668.5|9
1632460350000|2021-09-24 05:12:30|200821.9|200671.9|200824.5|200674.5|200826.7|200676.7|200814.8|200664.8|24
1632460360000|2021-09-24 05:12:40|200823.6|200673.6|200820.9|200670.9|200824.2|200674.2|200820.1|200670.1|13
1632460370000|2021-09-24 05:12:50|200821.4|200671.4|200822.6|200672.6|200822.6|200672.6|200819|200669|18
1632460380000|2021-09-24 05:13:00|200821.4|200671.4|200817.5|200667.5|200822.3|200672.3|200814|200664|25
1632460390000|2021-09-24 05:13:10|200817.6|200667.6|200815.5|200665.5|200817.6|200667.6|200814.8|200664.8|7
1632460400000|2021-09-24 05:13:20|200813.2|200663.2|200818|200668|200818|200668|200812.9|200662.9|9
1632460410000|2021-09-24 05:13:30|200817.4|200667.4|200816.2|200666.2|200818.1|200668.1|200814.4|200664.4|27
1632460420000|2021-09-24 05:13:40|200815.5|200665.5|200816|200666|200816.8|200666.8|200814.8|200664.8|9
1632460430000|2021-09-24 05:13:50|200816.8|200666.8|200815.1|200665.1|200816.8|200666.8|200813.8|200663.8|9
1632460440000|2021-09-24 05:14:00|200814.1|200664.1|200816|200666|200816|200666|200811.6|200661.6|14
1632460450000|2021-09-24 05:14:10|200815|200665|200814.3|200664.3|200815.2|200665.2|200813|200663|19
1632460460000|2021-09-24 05:14:20|200814.5|200664.5|200812.7|200662.7|200814.9|200664.9|200811.4|200661.4|21
1632460470000|2021-09-24 05:14:30|200812.3|200662.3|200813.7|200663.7|200813.8|200663.8|200810.9|200660.9|20
1632460480000|2021-09-24 05:14:40|200813.8|200663.8|200781|200631|200813.8|200663.8|200778.8|200628.8|20
1632460490000|2021-09-24 05:14:50|200781.2|200631.2|200779.3|200629.3|200781.5|200631.5|200778.5|200628.5|14
1632460500000|2021-09-24 05:15:00|200779.4|200629.4|200781.3|200631.3|200788|200638|200779.4|200629.4|23
1632460510000|2021-09-24 05:15:10|200781.2|200631.2|200779.4|200629.4|200789.8|200639.8|200770|200620|27
1632460520000|2021-09-24 05:15:20|200780|200630|200783.9|200633.9|200785.4|200635.4|200777.9|200627.9|17
1632460530000|2021-09-24 05:15:30|200785|200635|200782.4|200632.4|200785|200635|200782.4|200632.4|12
1632460540000|2021-09-24 05:15:40|200782.8|200632.8|200796.3|200646.3|200797|200647|200782.8|200632.8|21
1632460550000|2021-09-24 05:15:50|200796.2|200646.2|200783.9|200633.9|200796.6|200646.6|200783.9|200633.9|17
1632460560000|2021-09-24 05:16:00|200786.3|200636.3|200784.5|200634.5|200786.3|200636.3|200782.7|200632.7|19
1632460570000|2021-09-24 05:16:10|200784.8|200634.8|200788.6|200638.6|200790.5|200640.5|200783.4|200633.4|18
1632460580000|2021-09-24 05:16:20|200785|200635|200783.7|200633.7|200785.2|200635.2|200783|200633|14
1632460590000|2021-09-24 05:16:30|200783.2|200633.2|200782.4|200632.4|200783.5|200633.5|200782.4|200632.4|5
1632460600000|2021-09-24 05:16:40|200783.6|200633.6|200783|200633|200784.3|200634.3|200782.4|200632.4|9
1632460610000|2021-09-24 05:16:50|200783.2|200633.2|200779.7|200629.7|200783.2|200633.2|200779.5|200629.5|10
1632460620000|2021-09-24 05:17:00|200779.6|200629.6|200780.7|200630.7|200782.8|200632.8|200779.5|200629.5|8
1632460630000|2021-09-24 05:17:10|200781.1|200631.1|200780.9|200630.9|200781.7|200631.7|200780.8|200630.8|7
1632460640000|2021-09-24 05:17:20|200781.1|200631.1|200784.9|200634.9|200788.9|200638.9|200781.1|200631.1|16
1632460650000|2021-09-24 05:17:30|200785.2|200635.2|200783.8|200633.8|200786.8|200636.8|200783.8|200633.8|16
1632460660000|2021-09-24 05:17:40|200783.9|200633.9|200780.7|200630.7|200783.9|200633.9|200780.7|200630.7|8
1632460670000|2021-09-24 05:17:50|200781.6|200631.6|200782.4|200632.4|200783.3|200633.3|200781.6|200631.6|6
1632460680000|2021-09-24 05:18:00|200780.3|200630.3|200780.7|200630.7|200781.1|200631.1|200779.8|200629.8|7
1632460690000|2021-09-24 05:18:10|200780.9|200630.9|200783.1|200633.1|200783.6|200633.6|200780.4|200630.4|10
1632460700000|2021-09-24 05:18:20|200780.7|200630.7|200780.1|200630.1|200781.7|200631.7|200780.1|200630.1|8
1632460710000|2021-09-24 05:18:30|200780|200630|200784.2|200634.2|200784.2|200634.2|200780|200630|5
1632460720000|2021-09-24 05:18:40|200780.2|200630.2|200780|200630|200780.3|200630.3|200779.7|200629.7|7
1632460730000|2021-09-24 05:18:50|200779.1|200629.1|200784|200634|200784|200634|200778.8|200628.8|19
1632460740000|2021-09-24 05:19:00|200783.2|200633.2|200783.5|200633.5|200783.9|200633.9|200783.2|200633.2|7
1632460750000|2021-09-24 05:19:10|200783.9|200633.9|200782.4|200632.4|200783.9|200633.9|200782.3|200632.3|6
1632460760000|2021-09-24 05:19:20|200782.3|200632.3|200782.7|200632.7|200783.8|200633.8|200779.2|200629.2|7
1632460770000|2021-09-24 05:19:30|200782.4|200632.4|200781.6|200631.6|200784.2|200634.2|200781.6|200631.6|7
1632460780000|2021-09-24 05:19:40|200782.4|200632.4|200783|200633|200784.4|200634.4|200782.4|200632.4|6
1632460790000|2021-09-24 05:19:50|200782.9|200632.9|200780|200630|200782.9|200632.9|200779.8|200629.8|13
1632460800000|2021-09-24 05:20:00|200781.2|200631.2|200779.6|200629.6|200786.1|200636.1|200779.3|200629.3|21
1632460810000|2021-09-24 05:20:10|200779.5|200629.5|200776|200626|200780.7|200630.7|200775.8|200625.8|19
1632460820000|2021-09-24 05:20:20|200777.6|200627.6|200779.4|200629.4|200779.5|200629.5|200777.6|200627.6|15
1632460830000|2021-09-24 05:20:30|200778.1|200628.1|200778.9|200628.9|200778.9|200628.9|200778.1|200628.1|6
1632460840000|2021-09-24 05:20:40|200780|200630|200773.1|200623.1|200784.4|200634.4|200771.9|200621.9|13
1632460850000|2021-09-24 05:20:50|200773.7|200623.7|200773.6|200623.6|200773.7|200623.7|200771.6|200621.6|16
1632460860000|2021-09-24 05:21:00|200773.5|200623.5|200754.6|200604.6|200773.6|200623.6|200754.6|200604.6|13
1632460870000|2021-09-24 05:21:10|200750.1|200600.1|200762|200612|200763.9|200613.9|200749.1|200599.1|25
1632460880000|2021-09-24 05:21:20|200758.8|200608.8|200755.5|200605.5|200758.8|200608.8|200753|200603|16
1632460890000|2021-09-24 05:21:30|200754.8|200604.8|200754.8|200604.8|200757.5|200607.5|200753.2|200603.2|19
1632460900000|2021-09-24 05:21:40|200755.1|200605.1|200749.5|200599.5|200755.1|200605.1|200749.5|200599.5|14
1632460910000|2021-09-24 05:21:50|200749.7|200599.7|200752.2|200602.2|200752.2|200602.2|200749|200599|14
1632460920000|2021-09-24 05:22:00|200751.5|200601.5|200749.5|200599.5|200752|200602|200748|200598|25
1632460930000|2021-09-24 05:22:10|200749.2|200599.2|200744.5|200594.5|200749.3|200599.3|200744.5|200594.5|11
1632460940000|2021-09-24 05:22:20|200744.9|200594.9|200748|200598|200748|200598|200744.9|200594.9|14
1632460950000|2021-09-24 05:22:30|200747|200597|200746.9|200596.9|200750.6|200600.6|200746.9|200596.9|16
1632460960000|2021-09-24 05:22:40|200746.7|200596.7|200745.6|200595.6|200747.3|200597.3|200743|200593|10
1632460970000|2021-09-24 05:22:50|200745|200595|200744|200594|200746.5|200596.5|200742.4|200592.4|16
1632460980000|2021-09-24 05:23:00|200746.5|200596.5|200744.6|200594.6|200746.5|200596.5|200744.3|200594.3|12
1632460990000|2021-09-24 05:23:10|200744.8|200594.8|200743.8|200593.8|200745.4|200595.4|200743.4|200593.4|19
1632461000000|2021-09-24 05:23:20|200744.1|200594.1|200745.1|200595.1|200745.3|200595.3|200743.9|200593.9|14
1632461010000|2021-09-24 05:23:30|200744.3|200594.3|200743.9|200593.9|200744.7|200594.7|200743.3|200593.3|14
1632461020000|2021-09-24 05:23:40|200744.5|200594.5|200743|200593|200746.5|200596.5|200743|200593|8
1632461030000|2021-09-24 05:23:50|200742.9|200592.9|200778.4|200628.4|200779.6|200629.6|200741.6|200591.6|22
1632461040000|2021-09-24 05:24:00|200777.3|200627.3|200781.8|200631.8|200788.2|200638.2|200775.8|200625.8|26
1632461050000|2021-09-24 05:24:10|200782.7|200632.7|200782|200632|200787.8|200637.8|200780|200630|17
1632461060000|2021-09-24 05:24:20|200782.2|200632.2|200778.6|200628.6|200782.2|200632.2|200778.6|200628.6|16
1632461070000|2021-09-24 05:24:30|200779|200629|200781|200631|200782.1|200632.1|200779|200629|11
1632461080000|2021-09-24 05:24:40|200780.2|200630.2|200767.1|200617.1|200780.2|200630.2|200766.4|200616.4|20
1632461090000|2021-09-24 05:24:50|200767|200617|200775.2|200625.2|200777.9|200627.9|200767|200617|20
1632461100000|2021-09-24 05:25:00|200775.1|200625.1|200776.3|200626.3|200778.4|200628.4|200775.1|200625.1|11
1632461110000|2021-09-24 05:25:10|200775.8|200625.8|200775.4|200625.4|200776.8|200626.8|200772.5|200622.5|14
1632461120000|2021-09-24 05:25:20|200774.5|200624.5|200773.4|200623.4|200776.7|200626.7|200772.1|200622.1|11
1632461130000|2021-09-24 05:25:30|200774|200624|200773.9|200623.9|200776|200626|200772.4|200622.4|16
1632461140000|2021-09-24 05:25:40|200773.4|200623.4|200767.4|200617.4|200774.3|200624.3|200767.2|200617.2|22
1632461150000|2021-09-24 05:25:50|200767.9|200617.9|200786.2|200636.2|200786.9|200636.9|200767.5|200617.5|24
1632461160000|2021-09-24 05:26:00|200786.1|200636.1|200781.8|200631.8|200787.9|200637.9|200781.8|200631.8|14
1632461170000|2021-09-24 05:26:10|200781.7|200631.7|200785.2|200635.2|200788|200638|200781.6|200631.6|18
1632461180000|2021-09-24 05:26:20|200786|200636|200788.4|200638.4|200788.8|200638.8|200784.1|200634.1|26
1632461190000|2021-09-24 05:26:30|200785.2|200635.2|200783.1|200633.1|200787.9|200637.9|200782.5|200632.5|28
1632461200000|2021-09-24 05:26:40|200787.1|200637.1|200782.7|200632.7|200787.1|200637.1|200782.7|200632.7|17
1632461210000|2021-09-24 05:26:50|200784.1|200634.1|200786.9|200636.9|200792.5|200642.5|200783|200633|12
1632461220000|2021-09-24 05:27:00|200785.1|200635.1|200785.4|200635.4|200789.8|200639.8|200784.7|200634.7|30
1632461230000|2021-09-24 05:27:10|200787.7|200637.7|200787.4|200637.4|200792.6|200642.6|200784.6|200634.6|19
1632461240000|2021-09-24 05:27:20|200790.2|200640.2|200814|200664|200824.3|200674.3|200789.1|200639.1|17
1632461250000|2021-09-24 05:27:30|200813.6|200663.6|200816.6|200666.6|200817.6|200667.6|200813.6|200663.6|20
1632461260000|2021-09-24 05:27:40|200818.5|200668.5|200806.8|200656.8|200823.4|200673.4|200789.5|200639.5|20
1632461270000|2021-09-24 05:27:50|200807.2|200657.2|200796.4|200646.4|200816.6|200666.6|200796.4|200646.4|20
1632461280000|2021-09-24 05:28:00|200796.7|200646.7|200803.8|200653.8|200806.7|200656.7|200790.8|200640.8|13
1632461290000|2021-09-24 05:28:10|200802.4|200652.4|200798.5|200648.5|200802.4|200652.4|200792.9|200642.9|16
1632461300000|2021-09-24 05:28:20|200799.2|200649.2|200807.8|200657.8|200811.7|200661.7|200799|200649|9
1632461310000|2021-09-24 05:28:30|200807.2|200657.2|200807.3|200657.3|200810.9|200660.9|200806.8|200656.8|19
1632461320000|2021-09-24 05:28:40|200808.3|200658.3|200811.9|200661.9|200812.1|200662.1|200807.7|200657.7|15
1632461330000|2021-09-24 05:28:50|200811.8|200661.8|200809.3|200659.3|200812.2|200662.2|200808.9|200658.9|23
1632461340000|2021-09-24 05:29:00|200808.6|200658.6|200811.2|200661.2|200813.3|200663.3|200808.6|200658.6|21
1632461350000|2021-09-24 05:29:10|200813.9|200663.9|200813.6|200663.6|200818.7|200668.7|200811.5|200661.5|16
1632461360000|2021-09-24 05:29:20|200811.2|200661.2|200810.4|200660.4|200817.5|200667.5|200810.4|200660.4|12
1632461370000|2021-09-24 05:29:30|200809.2|200659.2|200811.6|200661.6|200813.3|200663.3|200809.2|200659.2|8
1632461380000|2021-09-24 05:29:40|200811.4|200661.4|200790.9|200640.9|200815|200665|200790.9|200640.9|16
1632461390000|2021-09-24 05:29:50|200789.1|200639.1|200792.6|200642.6|200799.2|200649.2|200788.4|200638.4|20
1632461400000|2021-09-24 05:30:00|200793.9|200643.9|200794.1|200644.1|200794.9|200644.9|200792.7|200642.7|15
1632461410000|2021-09-24 05:30:10|200794.2|200644.2|200793.3|200643.3|200795.5|200645.5|200793|200643|17
1632461420000|2021-09-24 05:30:20|200794.9|200644.9|200796|200646|200797.3|200647.3|200794|200644|10
1632461430000|2021-09-24 05:30:30|200794.4|200644.4|200787.2|200637.2|200794.4|200644.4|200786.9|200636.9|20
1632461440000|2021-09-24 05:30:40|200788.7|200638.7|200789.7|200639.7|200790.9|200640.9|200787.4|200637.4|19
1632461450000|2021-09-24 05:30:50|200791.9|200641.9|200789.3|200639.3|200791.9|200641.9|200782.6|200632.6|14
1632461460000|2021-09-24 05:31:00|200786.7|200636.7|200787.9|200637.9|200789.9|200639.9|200781.4|200631.4|14
1632461470000|2021-09-24 05:31:10|200786.6|200636.6|200783.6|200633.6|200789.2|200639.2|200782.1|200632.1|21
1632461480000|2021-09-24 05:31:20|200783|200633|200784.7|200634.7|200785.4|200635.4|200781.6|200631.6|18
1632461490000|2021-09-24 05:31:30|200784.8|200634.8|200781.9|200631.9|200786.8|200636.8|200781.9|200631.9|17
1632461500000|2021-09-24 05:31:40|200783.1|200633.1|200797|200647|200799|200649|200782|200632|30
1632461510000|2021-09-24 05:31:50|200796.3|200646.3|200795.8|200645.8|200798.4|200648.4|200793.4|200643.4|12
1632461520000|2021-09-24 05:32:00|200793.1|200643.1|200796.1|200646.1|200797.6|200647.6|200793.1|200643.1|8
1632461530000|2021-09-24 05:32:10|200797|200647|200783.8|200633.8|200797|200647|200779.6|200629.6|10
1632461540000|2021-09-24 05:32:20|200794.2|200644.2|200786.5|200636.5|200794.3|200644.3|200780.5|200630.5|13
1632461550000|2021-09-24 05:32:30|200786.9|200636.9|200785.8|200635.8|200787.3|200637.3|200785|200635|15
1632461560000|2021-09-24 05:32:40|200784.6|200634.6|200782|200632|200786.8|200636.8|200782|200632|8
1632461570000|2021-09-24 05:32:50|200781.8|200631.8|200778.6|200628.6|200785.7|200635.7|200776.5|200626.5|20
1632461580000|2021-09-24 05:33:00|200779.3|200629.3|200816.2|200666.2|200816.2|200666.2|200778.5|200628.5|24
1632461590000|2021-09-24 05:33:10|200812.9|200662.9|200815.6|200665.6|200816.1|200666.1|200812.2|200662.2|23
1632461600000|2021-09-24 05:33:20|200815.5|200665.5|200817|200667|200823.8|200673.8|200815.5|200665.5|22
1632461610000|2021-09-24 05:33:30|200816.9|200666.9|200813.2|200663.2|200819.2|200669.2|200811.9|200661.9|19
1632461620000|2021-09-24 05:33:40|200820.8|200670.8|200820.1|200670.1|200846.1|200696.1|200816.2|200666.2|21
1632461630000|2021-09-24 05:33:50|200818.3|200668.3|200822.6|200672.6|200822.6|200672.6|200818.1|200668.1|23
1632461640000|2021-09-24 05:34:00|200822|200672|200825.5|200675.5|200826.4|200676.4|200818.8|200668.8|20
1632461650000|2021-09-24 05:34:10|200825.3|200675.3|200821.5|200671.5|200825.3|200675.3|200819.6|200669.6|22
1632461660000|2021-09-24 05:34:20|200821.7|200671.7|200815.8|200665.8|200824.8|200674.8|200815.8|200665.8|17
1632461670000|2021-09-24 05:34:30|200819.8|200669.8|200815.3|200665.3|200820.9|200670.9|200812|200662|7
1632461680000|2021-09-24 05:34:40|200817.6|200667.6|200817.9|200667.9|200818.5|200668.5|200816.8|200666.8|8
1632461690000|2021-09-24 05:34:50|200820.9|200670.9|200814.8|200664.8|200821|200671|200814.4|200664.4|9
1632461700000|2021-09-24 05:35:00|200815.2|200665.2|200817|200667|200818|200668|200815.2|200665.2|11
1632461710000|2021-09-24 05:35:10|200818.8|200668.8|200810.2|200660.2|200818.8|200668.8|200804.2|200654.2|17
1632461720000|2021-09-24 05:35:20|200807.7|200657.7|200814.2|200664.2|200815.3|200665.3|200807.7|200657.7|17
1632461730000|2021-09-24 05:35:30|200813.5|200663.5|200814.8|200664.8|200814.8|200664.8|200812.3|200662.3|6
1632461740000|2021-09-24 05:35:40|200815.2|200665.2|200824.1|200674.1|200825.3|200675.3|200815.1|200665.1|25
1632461750000|2021-09-24 05:35:50|200824.2|200674.2|200823.3|200673.3|200824.7|200674.7|200821|200671|23
1632461760000|2021-09-24 05:36:00|200822.5|200672.5|200815.6|200665.6|200822.5|200672.5|200811.3|200661.3|16
1632461770000|2021-09-24 05:36:10|200814.1|200664.1|200816.1|200666.1|200817.8|200667.8|200813|200663|9
1632461780000|2021-09-24 05:36:20|200817.1|200667.1|200819.1|200669.1|200819.6|200669.6|200817|200667|13
1632461790000|2021-09-24 05:36:30|200817.1|200667.1|200813.2|200663.2|200817.1|200667.1|200812.7|200662.7|5
1632461800000|2021-09-24 05:36:40|200815.7|200665.7|200818.1|200668.1|200818.3|200668.3|200813.9|200663.9|10
1632461810000|2021-09-24 05:36:50|200816.4|200666.4|200825.1|200675.1|200830.5|200680.5|200816.4|200666.4|18
1632461820000|2021-09-24 05:37:00|200825.4|200675.4|200823.4|200673.4|200826.5|200676.5|200822.4|200672.4|13
1632461830000|2021-09-24 05:37:10|200823.9|200673.9|200823.4|200673.4|200824.9|200674.9|200822.8|200672.8|8
1632461840000|2021-09-24 05:37:20|200822.8|200672.8|200821.2|200671.2|200824|200674|200821.2|200671.2|10
1632461850000|2021-09-24 05:37:30|200820.2|200670.2|200820.9|200670.9|200823.8|200673.8|200820.2|200670.2|5
1632461860000|2021-09-24 05:37:40|200821.6|200671.6|200821.1|200671.1|200824.4|200674.4|200819.8|200669.8|13
1632461870000|2021-09-24 05:37:50|200826.1|200676.1|200817.6|200667.6|200830.5|200680.5|200817.6|200667.6|10
1632461880000|2021-09-24 05:38:00|200816.9|200666.9|200823|200673|200825|200675|200816.9|200666.9|11
1632461890000|2021-09-24 05:38:10|200817.4|200667.4|200826.8|200676.8|200829.2|200679.2|200816.4|200666.4|20
1632461900000|2021-09-24 05:38:20|200829.4|200679.4|200820.1|200670.1|200829.6|200679.6|200814.7|200664.7|17
1632461910000|2021-09-24 05:38:30|200820|200670|200830.6|200680.6|200830.9|200680.9|200819.2|200669.2|13
1632461920000|2021-09-24 05:38:40|200829.5|200679.5|200829|200679|200831.5|200681.5|200828.4|200678.4|21
1632461930000|2021-09-24 05:38:50|200827.6|200677.6|200826.2|200676.2|200830.3|200680.3|200823|200673|15
1632461940000|2021-09-24 05:39:00|200826.8|200676.8|200824.9|200674.9|200827.3|200677.3|200824.6|200674.6|21
1632461950000|2021-09-24 05:39:10|200826|200676|200813|200663|200826|200676|200813|200663|8
1632461960000|2021-09-24 05:39:20|200821.3|200671.3|200825.8|200675.8|200825.9|200675.9|200819.5|200669.5|12
1632461970000|2021-09-24 05:39:30|200824.9|200674.9|200826.5|200676.5|200827.7|200677.7|200821.1|200671.1|30
1632461980000|2021-09-24 05:39:40|200825|200675|200825.1|200675.1|200826.3|200676.3|200821.4|200671.4|18
1632461990000|2021-09-24 05:39:50|200823.5|200673.5|200824.3|200674.3|200824.7|200674.7|200822|200672|15
1632462000000|2021-09-24 05:40:00|200822.1|200672.1|200830.5|200680.5|200830.5|200680.5|200821.9|200671.9|25
1632462010000|2021-09-24 05:40:10|200826.6|200676.6|200824|200674|200828.3|200678.3|200822.2|200672.2|10
1632462020000|2021-09-24 05:40:20|200824.7|200674.7|200827.1|200677.1|200829.5|200679.5|200824.1|200674.1|21
1632462030000|2021-09-24 05:40:30|200827.2|200677.2|200825.7|200675.7|200830.6|200680.6|200824.2|200674.2|14
1632462040000|2021-09-24 05:40:40|200825.3|200675.3|200825.5|200675.5|200826.1|200676.1|200825|200675|9
1632462050000|2021-09-24 05:40:50|200826|200676|200823.7|200673.7|200826|200676|200823.7|200673.7|10
1632462060000|2021-09-24 05:41:00|200826.6|200676.6|200825|200675|200828.7|200678.7|200822|200672|22
1632462070000|2021-09-24 05:41:10|200824.3|200674.3|200821.6|200671.6|200824.5|200674.5|200821.3|200671.3|12
1632462080000|2021-09-24 05:41:20|200823.9|200673.9|200825.8|200675.8|200827.7|200677.7|200823.8|200673.8|14
1632462090000|2021-09-24 05:41:30|200826.4|200676.4|200824.1|200674.1|200833.2|200683.2|200823.8|200673.8|18
1632462100000|2021-09-24 05:41:40|200823.2|200673.2|200829.4|200679.4|200829.4|200679.4|200823.2|200673.2|23
1632462110000|2021-09-24 05:41:50|200829.5|200679.5|200825.2|200675.2|200831.9|200681.9|200825|200675|18
1632462120000|2021-09-24 05:42:00|200826.9|200676.9|200826.7|200676.7|200830.6|200680.6|200826.2|200676.2|20
1632462130000|2021-09-24 05:42:10|200827.7|200677.7|200826.9|200676.9|200830.5|200680.5|200826.3|200676.3|17
1632462140000|2021-09-24 05:42:20|200828.4|200678.4|200828.9|200678.9|200828.9|200678.9|200825.3|200675.3|21
1632462150000|2021-09-24 05:42:30|200828.3|200678.3|200826.5|200676.5|200828.3|200678.3|200825.4|200675.4|19
1632462160000|2021-09-24 05:42:40|200826.1|200676.1|200824.4|200674.4|200827.7|200677.7|200824.4|200674.4|18
1632462170000|2021-09-24 05:42:50|200825.8|200675.8|200825.2|200675.2|200829|200679|200823.7|200673.7|18
1632462180000|2021-09-24 05:43:00|200824.4|200674.4|200827.7|200677.7|200827.7|200677.7|200824.4|200674.4|14
1632462190000|2021-09-24 05:43:10|200826.9|200676.9|200829.9|200679.9|200829.9|200679.9|200826.1|200676.1|7
1632462200000|2021-09-24 05:43:20|200829.2|200679.2|200829.1|200679.1|200831|200681|200828.6|200678.6|10
1632462210000|2021-09-24 05:43:30|200830|200680|200833|200683|200836.4|200686.4|200830|200680|20
1632462220000|2021-09-24 05:43:40|200832|200682|200830.8|200680.8|200837.1|200687.1|200830.8|200680.8|12
1632462230000|2021-09-24 05:43:50|200831.2|200681.2|200833.3|200683.3|200835.8|200685.8|200831.2|200681.2|10
1632462240000|2021-09-24 05:44:00|200833.4|200683.4|200835.4|200685.4|200836.4|200686.4|200831.9|200681.9|9
1632462250000|2021-09-24 05:44:10|200836.8|200686.8|200833.8|200683.8|200836.8|200686.8|200832.7|200682.7|7
1632462260000|2021-09-24 05:44:20|200834.2|200684.2|200834.4|200684.4|200843.5|200693.5|200832.6|200682.6|18
1632462270000|2021-09-24 05:44:30|200842.5|200692.5|200840.6|200690.6|200842.5|200692.5|200833.3|200683.3|30
1632462280000|2021-09-24 05:44:40|200839.2|200689.2|200838.3|200688.3|200842.1|200692.1|200837.6|200687.6|37
1632462290000|2021-09-24 05:44:50|200839|200689|200850.7|200700.7|200850.7|200700.7|200837.4|200687.4|26
1632462300000|2021-09-24 05:45:00|200848.7|200698.7|200849.9|200699.9|200851.2|200701.2|200846.5|200696.5|16
1632462310000|2021-09-24 05:45:10|200848.9|200698.9|200858.3|200708.3|200861.1|200711.1|200848.9|200698.9|16
1632462320000|2021-09-24 05:45:20|200859.9|200709.9|200854.8|200704.8|200859.9|200709.9|200854.8|200704.8|17
1632462330000|2021-09-24 05:45:30|200855.2|200705.2|200857.1|200707.1|200860.9|200710.9|200855.2|200705.2|9
1632462340000|2021-09-24 05:45:40|200858.2|200708.2|200855.5|200705.5|200858.2|200708.2|200855.5|200705.5|14
1632462350000|2021-09-24 05:45:50|200855.4|200705.4|200853.6|200703.6|200858.4|200708.4|200853|200703|14
1632462360000|2021-09-24 05:46:00|200852.2|200702.2|200854.2|200704.2|200856.3|200706.3|200852.2|200702.2|13
1632462370000|2021-09-24 05:46:10|200853.4|200703.4|200853.8|200703.8|200856.1|200706.1|200853.4|200703.4|7
1632462380000|2021-09-24 05:46:20|200855.2|200705.2|200853.2|200703.2|200855.2|200705.2|200853.2|200703.2|3
1632462390000|2021-09-24 05:46:30|200851.2|200701.2|200855.7|200705.7|200858.6|200708.6|200847.5|200697.5|18
1632462400000|2021-09-24 05:46:40|200855.5|200705.5|200853.4|200703.4|200858.2|200708.2|200853.4|200703.4|7
1632462410000|2021-09-24 05:46:50|200854.4|200704.4|200837.4|200687.4|200854.4|200704.4|200833|200683|21
1632462420000|2021-09-24 05:47:00|200834.9|200684.9|200837.8|200687.8|200838.2|200688.2|200834.9|200684.9|18
1632462430000|2021-09-24 05:47:10|200838|200688|200847.8|200697.8|200849.4|200699.4|200837.7|200687.7|21
1632462440000|2021-09-24 05:47:20|200843.4|200693.4|200849.9|200699.9|200851.2|200701.2|200839.5|200689.5|14
1632462450000|2021-09-24 05:47:30|200846|200696|200849.2|200699.2|200849.2|200699.2|200844.3|200694.3|9
1632462460000|2021-09-24 05:47:40|200849.7|200699.7|200846.2|200696.2|200849.8|200699.8|200845.2|200695.2|11
1632462470000|2021-09-24 05:47:50|200844.9|200694.9|200849.1|200699.1|200850.9|200700.9|200843.4|200693.4|10
1632462480000|2021-09-24 05:48:00|200849|200699|200844.6|200694.6|200849.1|200699.1|200844.6|200694.6|5
1632462490000|2021-09-24 05:48:10|200845.7|200695.7|200841.1|200691.1|200846.8|200696.8|200835.3|200685.3|22
1632462500000|2021-09-24 05:48:20|200840.3|200690.3|200838.9|200688.9|200849.4|200699.4|200838.4|200688.4|18
1632462510000|2021-09-24 05:48:30|200838.4|200688.4|200834.6|200684.6|200842.4|200692.4|200834.6|200684.6|31
1632462520000|2021-09-24 05:48:40|200832.1|200682.1|200836.8|200686.8|200841.3|200691.3|200830.2|200680.2|37
1632462530000|2021-09-24 05:48:50|200837.8|200687.8|200836.6|200686.6|200840.8|200690.8|200833.8|200683.8|21
1632462540000|2021-09-24 05:49:00|200834.3|200684.3|200836|200686|200836|200686|200832.6|200682.6|12
1632462550000|2021-09-24 05:49:10|200835.7|200685.7|200826.3|200676.3|200835.8|200685.8|200822.8|200672.8|15
1632462560000|2021-09-24 05:49:20|200825.5|200675.5|200825.9|200675.9|200830.1|200680.1|200820.4|200670.4|16
1632462570000|2021-09-24 05:49:30|200825|200675|200829.5|200679.5|200829.5|200679.5|200823.3|200673.3|15
1632462580000|2021-09-24 05:49:40|200828.9|200678.9|200826.2|200676.2|200831.5|200681.5|200826.2|200676.2|11
1632462590000|2021-09-24 05:49:50|200824.7|200674.7|200822.9|200672.9|200833.6|200683.6|200822.8|200672.8|17
1632462600000|2021-09-24 05:50:00|200824.2|200674.2|200829.7|200679.7|200835.3|200685.3|200815.1|200665.1|26
1632462610000|2021-09-24 05:50:10|200830.5|200680.5|200833.8|200683.8|200836.9|200686.9|200827.8|200677.8|22
1632462620000|2021-09-24 05:50:20|200832.8|200682.8|200834|200684|200838.7|200688.7|200831.9|200681.9|31
1632462630000|2021-09-24 05:50:30|200835.6|200685.6|200834|200684|200837.4|200687.4|200831.6|200681.6|37
1632462640000|2021-09-24 05:50:40|200833.5|200683.5|200831.9|200681.9|200834.5|200684.5|200831.3|200681.3|14
1632462650000|2021-09-24 05:50:50|200832.3|200682.3|200827.5|200677.5|200833.6|200683.6|200827.3|200677.3|23
1632462660000|2021-09-24 05:51:00|200829.1|200679.1|200832.8|200682.8|200834.9|200684.9|200828|200678|26
1632462670000|2021-09-24 05:51:10|200832.9|200682.9|200837.1|200687.1|200837.9|200687.9|200829.6|200679.6|13
1632462680000|2021-09-24 05:51:20|200836.7|200686.7|200833.2|200683.2|200843.7|200693.7|200830.5|200680.5|19
1632462690000|2021-09-24 05:51:30|200833.6|200683.6|200837|200687|200843|200693|200833.6|200683.6|13
1632462700000|2021-09-24 05:51:40|200839.1|200689.1|200836.3|200686.3|200839.3|200689.3|200830.1|200680.1|26
1632462710000|2021-09-24 05:51:50|200831.1|200681.1|200839.9|200689.9|200840|200690|200830|200680|33
1632462720000|2021-09-24 05:52:00|200837.6|200687.6|200826.7|200676.7|200838.8|200688.8|200826.7|200676.7|22
1632462730000|2021-09-24 05:52:10|200827.2|200677.2|200825.9|200675.9|200829.8|200679.8|200822.6|200672.6|16
1632462740000|2021-09-24 05:52:20|200825.8|200675.8|200822.6|200672.6|200829.7|200679.7|200822.5|200672.5|9
1632462750000|2021-09-24 05:52:30|200828|200678|200827.3|200677.3|200828.3|200678.3|200823.1|200673.1|15
1632462760000|2021-09-24 05:52:40|200827.4|200677.4|200823.6|200673.6|200827.4|200677.4|200823.1|200673.1|21
1632462770000|2021-09-24 05:52:50|200823.4|200673.4|200823.1|200673.1|200827.4|200677.4|200821.6|200671.6|16
1632462780000|2021-09-24 05:53:00|200822.6|200672.6|200821.2|200671.2|200824.1|200674.1|200821.2|200671.2|18
1632462790000|2021-09-24 05:53:10|200822.2|200672.2|200819.1|200669.1|200823.4|200673.4|200817.4|200667.4|16
1632462800000|2021-09-24 05:53:20|200820.2|200670.2|200824.6|200674.6|200827.5|200677.5|200820.2|200670.2|28
1632462810000|2021-09-24 05:53:30|200822.4|200672.4|200825.9|200675.9|200828.5|200678.5|200822.4|200672.4|35
1632462820000|2021-09-24 05:53:40|200826.2|200676.2|200823.9|200673.9|200827.6|200677.6|200823|200673|35
1632462830000|2021-09-24 05:53:50|200828.8|200678.8|200823.5|200673.5|200828.8|200678.8|200823.1|200673.1|24
1632462840000|2021-09-24 05:54:00|200823.9|200673.9|200823.3|200673.3|200828.6|200678.6|200821.5|200671.5|24
1632462850000|2021-09-24 05:54:10|200822.7|200672.7|200824.4|200674.4|200826|200676|200821.2|200671.2|11
1632462860000|2021-09-24 05:54:20|200824.3|200674.3|200827.5|200677.5|200831.7|200681.7|200822.3|200672.3|20
1632462870000|2021-09-24 05:54:30|200826|200676|200829.2|200679.2|200830.9|200680.9|200826|200676|23
1632462880000|2021-09-24 05:54:40|200831.3|200681.3|200825.8|200675.8|200831.5|200681.5|200825.4|200675.4|21
1632462890000|2021-09-24 05:54:50|200825.6|200675.6|200835.8|200685.8|200835.8|200685.8|200825.6|200675.6|15
1632462900000|2021-09-24 05:55:00|200834.3|200684.3|200827.3|200677.3|200836.1|200686.1|200827.3|200677.3|23
1632462910000|2021-09-24 05:55:10|200829.8|200679.8|200829.4|200679.4|200830.1|200680.1|200825.9|200675.9|13
1632462920000|2021-09-24 05:55:20|200829.7|200679.7|200830.1|200680.1|200830.5|200680.5|200826.9|200676.9|10
1632462930000|2021-09-24 05:55:30|200831.1|200681.1|200825.7|200675.7|200832.8|200682.8|200821|200671|16
1632462940000|2021-09-24 05:55:40|200824|200674|200831|200681|200831.6|200681.6|200821.4|200671.4|16
1632462950000|2021-09-24 05:55:50|200831.8|200681.8|200832|200682|200836.3|200686.3|200828.3|200678.3|31
1632462960000|2021-09-24 05:56:00|200829.8|200679.8|200827.3|200677.3|200832.3|200682.3|200827.3|200677.3|12
1632462970000|2021-09-24 05:56:10|200823.5|200673.5|200829.5|200679.5|200830|200680|200822.9|200672.9|30
1632462980000|2021-09-24 05:56:20|200829.6|200679.6|200829.4|200679.4|200831.9|200681.9|200828.3|200678.3|39
1632462990000|2021-09-24 05:56:30|200831.3|200681.3|200884.4|200734.4|200892.1|200742.1|200827.6|200677.6|24
1632463000000|2021-09-24 05:56:40|200882|200732|200864|200714|200905.2|200755.2|200864|200714|26
1632463010000|2021-09-24 05:56:50|200863.7|200713.7|200868.7|200718.7|200871.7|200721.7|200863.7|200713.7|20
1632463020000|2021-09-24 05:57:00|200869.4|200719.4|200872.4|200722.4|200878.5|200728.5|200868.1|200718.1|25
1632463030000|2021-09-24 05:57:10|200874.7|200724.7|200874.7|200724.7|200876|200726|200868.8|200718.8|17
1632463040000|2021-09-24 05:57:20|200873.9|200723.9|200870.4|200720.4|200875.4|200725.4|200869.3|200719.3|18
1632463050000|2021-09-24 05:57:30|200870.9|200720.9|200868.1|200718.1|200870.9|200720.9|200862.5|200712.5|21
1632463060000|2021-09-24 05:57:40|200868.3|200718.3|200869.2|200719.2|200870.2|200720.2|200866.8|200716.8|17
1632463070000|2021-09-24 05:57:50|200868.1|200718.1|200865.6|200715.6|200869.9|200719.9|200862.6|200712.6|23
1632463080000|2021-09-24 05:58:00|200867.9|200717.9|200860.9|200710.9|200869.8|200719.8|200858|200708|18
1632463090000|2021-09-24 05:58:10|200853.9|200703.9|200858.7|200708.7|200869.5|200719.5|200851.2|200701.2|27
1632463100000|2021-09-24 05:58:20|200864.2|200714.2|200865.2|200715.2|200868.1|200718.1|200857.8|200707.8|24
1632463110000|2021-09-24 05:58:30|200865.9|200715.9|200870.4|200720.4|200873|200723|200865.2|200715.2|20
1632463120000|2021-09-24 05:58:40|200870.6|200720.6|200871.4|200721.4|200871.8|200721.8|200865.6|200715.6|19
1632463130000|2021-09-24 05:58:50|200870.7|200720.7|200868.8|200718.8|200871.8|200721.8|200868.8|200718.8|8
1632463140000|2021-09-24 05:59:00|200870.9|200720.9|200870.8|200720.8|200871.5|200721.5|200868.5|200718.5|6
1632463150000|2021-09-24 05:59:10|200871.4|200721.4|200869.7|200719.7|200872.7|200722.7|200869.1|200719.1|19
1632463160000|2021-09-24 05:59:20|200869.9|200719.9|200871.7|200721.7|200872.9|200722.9|200868.6|200718.6|14
1632463170000|2021-09-24 05:59:30|200872.3|200722.3|200876|200726|200876|200726|200865.9|200715.9|20
1632463180000|2021-09-24 05:59:40|200874.9|200724.9|200874.9|200724.9|200875.3|200725.3|200872.9|200722.9|22
1632463190000|2021-09-24 05:59:50|200875.2|200725.2|200871.9|200721.9|200875.2|200725.2|200871.2|200721.2|20
1632463200000|2021-09-24 06:00:00|200872.4|200722.4|200871.1|200721.1|200874.2|200724.2|200870.5|200720.5|27
1632463210000|2021-09-24 06:00:10|200870.4|200720.4|200874.5|200724.5|200874.9|200724.9|200870.4|200720.4|26
1632463220000|2021-09-24 06:00:20|200872.9|200722.9|200854.5|200704.5|200873.1|200723.1|200854.5|200704.5|27
1632463230000|2021-09-24 06:00:30|200854.3|200704.3|200817|200667|200854.8|200704.8|200810.3|200660.3|24
1632463240000|2021-09-24 06:00:40|200815.8|200665.8|200798|200648|200815.8|200665.8|200790.7|200640.7|26
1632463250000|2021-09-24 06:00:50|200793.4|200643.4|200780.3|200630.3|200793.7|200643.7|200774.2|200624.2|24
1632463260000|2021-09-24 06:01:00|200781.3|200631.3|200769.9|200619.9|200782.2|200632.2|200768|200618|22
1632463270000|2021-09-24 06:01:10|200770.4|200620.4|200764.9|200614.9|200773.2|200623.2|200764.6|200614.6|18
1632463280000|2021-09-24 06:01:20|200765.4|200615.4|200766.9|200616.9|200766.9|200616.9|200759.8|200609.8|25
1632463290000|2021-09-24 06:01:30|200781.5|200631.5|200783.7|200633.7|200785.1|200635.1|200764.4|200614.4|32
1632463300000|2021-09-24 06:01:40|200787.5|200637.5|200793.8|200643.8|200795.2|200645.2|200787.5|200637.5|23
1632463310000|2021-09-24 06:01:50|200794.9|200644.9|200793.7|200643.7|200799.7|200649.7|200786.8|200636.8|15
1632463320000|2021-09-24 06:02:00|200792.6|200642.6|200799|200649|200813.3|200663.3|200789.9|200639.9|34
1632463330000|2021-09-24 06:02:10|200798.7|200648.7|200802.5|200652.5|200802.6|200652.6|200798.3|200648.3|23
1632463340000|2021-09-24 06:02:20|200796.6|200646.6|200796.1|200646.1|200796.6|200646.6|200794.5|200644.5|19
1632463350000|2021-09-24 06:02:30|200796.6|200646.6|200796.5|200646.5|200797.4|200647.4|200789.7|200639.7|36
1632463360000|2021-09-24 06:02:40|200795.8|200645.8|200775.2|200625.2|200797.3|200647.3|200767.8|200617.8|39
1632463370000|2021-09-24 06:02:50|200783.2|200633.2|200768.7|200618.7|200784.8|200634.8|200768.1|200618.1|35
1632463380000|2021-09-24 06:03:00|200768|200618|200781.2|200631.2|200782.7|200632.7|200768|200618|16
1632463390000|2021-09-24 06:03:10|200781.3|200631.3|200785.3|200635.3|200786.2|200636.2|200777.6|200627.6|22
1632463400000|2021-09-24 06:03:20|200785.2|200635.2|200785.7|200635.7|200787.6|200637.6|200785|200635|18
1632463410000|2021-09-24 06:03:30|200789.4|200639.4|200790.9|200640.9|200791.5|200641.5|200789.4|200639.4|17
1632463420000|2021-09-24 06:03:40|200790.8|200640.8|200790.1|200640.1|200791.3|200641.3|200790.1|200640.1|10
1632463430000|2021-09-24 06:03:50|200794.5|200644.5|200794.1|200644.1|200794.5|200644.5|200789.8|200639.8|19
1632463440000|2021-09-24 06:04:00|200794.2|200644.2|200783.7|200633.7|200794.2|200644.2|200781.2|200631.2|33
1632463450000|2021-09-24 06:04:10|200786.6|200636.6|200786.5|200636.5|200791.3|200641.3|200780.7|200630.7|20
1632463460000|2021-09-24 06:04:20|200786.1|200636.1|200789.8|200639.8|200790.5|200640.5|200781.1|200631.1|35
1632463470000|2021-09-24 06:04:30|200787.9|200637.9|200787.9|200637.9|200789.1|200639.1|200785.7|200635.7|36
1632463480000|2021-09-24 06:04:40|200787.3|200637.3|200786.8|200636.8|200790|200640|200786|200636|27
1632463490000|2021-09-24 06:04:50|200785.9|200635.9|200782.3|200632.3|200791.4|200641.4|200782.3|200632.3|29
1632463500000|2021-09-24 06:05:00|200784.9|200634.9|200782.9|200632.9|200787.6|200637.6|200770.6|200620.6|31
1632463510000|2021-09-24 06:05:10|200782.8|200632.8|200778.8|200628.8|200788.7|200638.7|200777.9|200627.9|34
1632463520000|2021-09-24 06:05:20|200778.6|200628.6|200776|200626|200783.9|200633.9|200775.4|200625.4|28
1632463530000|2021-09-24 06:05:30|200775.7|200625.7|200780.6|200630.6|200783.4|200633.4|200775.7|200625.7|28
1632463540000|2021-09-24 06:05:40|200780.1|200630.1|200774.1|200624.1|200783.3|200633.3|200774.1|200624.1|33
1632463550000|2021-09-24 06:05:50|200774.2|200624.2|200783.5|200633.5|200783.5|200633.5|200774.2|200624.2|33
1632463560000|2021-09-24 06:06:00|200784.1|200634.1|200779|200629|200791.7|200641.7|200776.4|200626.4|35
1632463570000|2021-09-24 06:06:10|200776.7|200626.7|200786.2|200636.2|200786.2|200636.2|200776.7|200626.7|32
1632463580000|2021-09-24 06:06:20|200784.9|200634.9|200782.5|200632.5|200786.1|200636.1|200782|200632|39
1632463590000|2021-09-24 06:06:30|200782.4|200632.4|200785.2|200635.2|200789.4|200639.4|200780.7|200630.7|35
1632463600000|2021-09-24 06:06:40|200785.1|200635.1|200787.9|200637.9|200788|200638|200783.5|200633.5|39
1632463610000|2021-09-24 06:06:50|200787.4|200637.4|200782.6|200632.6|200788.3|200638.3|200780.7|200630.7|36
1632463620000|2021-09-24 06:07:00|200782.2|200632.2|200783.3|200633.3|200787.6|200637.6|200782.2|200632.2|32
1632463630000|2021-09-24 06:07:10|200786.9|200636.9|200782.6|200632.6|200787.5|200637.5|200777.8|200627.8|30
1632463640000|2021-09-24 06:07:20|200782.7|200632.7|200779.5|200629.5|200782.7|200632.7|200774.9|200624.9|20
1632463650000|2021-09-24 06:07:30|200780.4|200630.4|200778.4|200628.4|200782.4|200632.4|200776.1|200626.1|21
1632463660000|2021-09-24 06:07:40|200779.4|200629.4|200779.6|200629.6|200781.5|200631.5|200776.1|200626.1|32
1632463670000|2021-09-24 06:07:50|200780.1|200630.1|200780.9|200630.9|200782.6|200632.6|200778.3|200628.3|28
1632463680000|2021-09-24 06:08:00|200781|200631|200781.2|200631.2|200783|200633|200777.7|200627.7|25
1632463690000|2021-09-24 06:08:10|200781.3|200631.3|200784.4|200634.4|200787|200637|200780.8|200630.8|14
1632463700000|2021-09-24 06:08:20|200783.7|200633.7|200784.6|200634.6|200786.3|200636.3|200780.8|200630.8|25
1632463710000|2021-09-24 06:08:30|200784.4|200634.4|200779.6|200629.6|200785|200635|200778.3|200628.3|18
1632463720000|2021-09-24 06:08:40|200780|200630|200789.2|200639.2|200789.4|200639.4|200779|200629|21
1632463730000|2021-09-24 06:08:50|200784.8|200634.8|200786.5|200636.5|200792.5|200642.5|200784.8|200634.8|24
1632463740000|2021-09-24 06:09:00|200790.1|200640.1|200788|200638|200790.1|200640.1|200776|200626|32
1632463750000|2021-09-24 06:09:10|200787.9|200637.9|200791.8|200641.8|200792.9|200642.9|200779.1|200629.1|30
1632463760000|2021-09-24 06:09:20|200789|200639|200791.3|200641.3|200791.4|200641.4|200786.9|200636.9|28
1632463770000|2021-09-24 06:09:30|200790.5|200640.5|200794.1|200644.1|200796|200646|200789|200639|22
1632463780000|2021-09-24 06:09:40|200794.5|200644.5|200820.9|200670.9|200822.9|200672.9|200793.4|200643.4|30
1632463790000|2021-09-24 06:09:50|200821.9|200671.9|200822.2|200672.2|200823|200673|200820.1|200670.1|25
1632463800000|2021-09-24 06:10:00|200821.8|200671.8|200822.2|200672.2|200822.6|200672.6|200820.4|200670.4|23
1632463810000|2021-09-24 06:10:10|200822.6|200672.6|200820.6|200670.6|200822.6|200672.6|200819.6|200669.6|17
1632463820000|2021-09-24 06:10:20|200820.4|200670.4|200829.6|200679.6|200836.9|200686.9|200820.3|200670.3|27
1632463830000|2021-09-24 06:10:30|200828|200678|200831.6|200681.6|200843.2|200693.2|200828|200678|24
1632463840000|2021-09-24 06:10:40|200836.3|200686.3|200834|200684|200836.3|200686.3|200833.3|200683.3|10
1632463850000|2021-09-24 06:10:50|200833.8|200683.8|200828.4|200678.4|200833.8|200683.8|200828.4|200678.4|13
1632463860000|2021-09-24 06:11:00|200830.6|200680.6|200821.7|200671.7|200830.7|200680.7|200817.4|200667.4|27
1632463870000|2021-09-24 06:11:10|200820.6|200670.6|200823.3|200673.3|200824.1|200674.1|200820.3|200670.3|29
1632463880000|2021-09-24 06:11:20|200824.3|200674.3|200820|200670|200824.3|200674.3|200820|200670|15
1632463890000|2021-09-24 06:11:30|200819.5|200669.5|200798.9|200648.9|200821.1|200671.1|200797.6|200647.6|15
1632463900000|2021-09-24 06:11:40|200797.5|200647.5|200797.1|200647.1|200798.8|200648.8|200795.5|200645.5|13
1632463910000|2021-09-24 06:11:50|200796.7|200646.7|200794.8|200644.8|200799|200649|200794.8|200644.8|16
1632463920000|2021-09-24 06:12:00|200793.4|200643.4|200797.5|200647.5|200797.5|200647.5|200793.3|200643.3|17
1632463930000|2021-09-24 06:12:10|200796.7|200646.7|200796|200646|200796.7|200646.7|200795.2|200645.2|12
1632463940000|2021-09-24 06:12:20|200795.9|200645.9|200792.1|200642.1|200796.4|200646.4|200790.4|200640.4|22
1632463950000|2021-09-24 06:12:30|200791.6|200641.6|200792.2|200642.2|200798.3|200648.3|200791.6|200641.6|24
1632463960000|2021-09-24 06:12:40|200791.5|200641.5|200796.1|200646.1|200797.3|200647.3|200791.3|200641.3|23
1632463970000|2021-09-24 06:12:50|200795.8|200645.8|200793.4|200643.4|200796.7|200646.7|200784.6|200634.6|19
1632463980000|2021-09-24 06:13:00|200794.4|200644.4|200794|200644|200797.9|200647.9|200787.6|200637.6|21
1632463990000|2021-09-24 06:13:10|200795.8|200645.8|200795.3|200645.3|200796.3|200646.3|200793.3|200643.3|29
1632464000000|2021-09-24 06:13:20|200795.5|200645.5|200794.6|200644.6|200795.5|200645.5|200793|200643|18
1632464010000|2021-09-24 06:13:30|200794.7|200644.7|200795.9|200645.9|200796.8|200646.8|200793.6|200643.6|20
1632464020000|2021-09-24 06:13:40|200795.7|200645.7|200800.4|200650.4|200801.1|200651.1|200795.6|200645.6|29
1632464030000|2021-09-24 06:13:50|200799.7|200649.7|200792.8|200642.8|200802.3|200652.3|200792.8|200642.8|25
1632464040000|2021-09-24 06:14:00|200792.7|200642.7|200792.7|200642.7|200793.8|200643.8|200789.6|200639.6|17
1632464050000|2021-09-24 06:14:10|200790.4|200640.4|200786.2|200636.2|200790.4|200640.4|200784|200634|23
1632464060000|2021-09-24 06:14:20|200785.1|200635.1|200785.9|200635.9|200787.7|200637.7|200784.4|200634.4|28
1632464070000|2021-09-24 06:14:30|200785.1|200635.1|200785.2|200635.2|200786.7|200636.7|200783.4|200633.4|12
1632464080000|2021-09-24 06:14:40|200784.9|200634.9|200786.3|200636.3|200787.1|200637.1|200784.9|200634.9|10
1632464090000|2021-09-24 06:14:50|200786.2|200636.2|200787.3|200637.3|200787.3|200637.3|200786.2|200636.2|10
1632464100000|2021-09-24 06:15:00|200789.7|200639.7|200793.3|200643.3|200794.5|200644.5|200789.7|200639.7|19
1632464110000|2021-09-24 06:15:10|200793.5|200643.5|200795.8|200645.8|200796.8|200646.8|200792|200642|17
1632464120000|2021-09-24 06:15:20|200799|200649|200798.4|200648.4|200799.8|200649.8|200795.5|200645.5|19
1632464130000|2021-09-24 06:15:30|200798.5|200648.5|200799|200649|200800.7|200650.7|200798.4|200648.4|25
1632464140000|2021-09-24 06:15:40|200798.9|200648.9|200797.9|200647.9|200804.3|200654.3|200797.6|200647.6|19
1632464150000|2021-09-24 06:15:50|200801.7|200651.7|200802.7|200652.7|200806.1|200656.1|200798.9|200648.9|17
1632464160000|2021-09-24 06:16:00|200811|200661|200813.5|200663.5|200822.9|200672.9|200806.2|200656.2|29
1632464170000|2021-09-24 06:16:10|200812.2|200662.2|200815.9|200665.9|200821.7|200671.7|200812.2|200662.2|32
1632464180000|2021-09-24 06:16:20|200811.7|200661.7|200813.6|200663.6|200820.5|200670.5|200811.7|200661.7|34
1632464190000|2021-09-24 06:16:30|200812.1|200662.1|200813.3|200663.3|200820.3|200670.3|200810.9|200660.9|26
1632464200000|2021-09-24 06:16:40|200813.2|200663.2|200814.3|200664.3|200819.8|200669.8|200807.2|200657.2|23
1632464210000|2021-09-24 06:16:50|200814.4|200664.4|200817.5|200667.5|200819.7|200669.7|200814.3|200664.3|22
1632464220000|2021-09-24 06:17:00|200816.6|200666.6|200820.4|200670.4|200821.5|200671.5|200816.3|200666.3|34
1632464230000|2021-09-24 06:17:10|200821.9|200671.9|200803.6|200653.6|200823.6|200673.6|200803.2|200653.2|36
1632464240000|2021-09-24 06:17:20|200803.8|200653.8|200804.2|200654.2|200805.1|200655.1|200803.5|200653.5|22
1632464250000|2021-09-24 06:17:30|200803.4|200653.4|200804.7|200654.7|200805.5|200655.5|200801.7|200651.7|18
1632464260000|2021-09-24 06:17:40|200805.1|200655.1|200800.2|200650.2|200805.6|200655.6|200800.1|200650.1|26
1632464270000|2021-09-24 06:17:50|200799.7|200649.7|200804.1|200654.1|200807.2|200657.2|200799.7|200649.7|23
1632464280000|2021-09-24 06:18:00|200805.3|200655.3|200811.4|200661.4|200817.6|200667.6|200805.3|200655.3|27
1632464290000|2021-09-24 06:18:10|200811.3|200661.3|200814.2|200664.2|200814.4|200664.4|200811.3|200661.3|8
1632464300000|2021-09-24 06:18:20|200814.1|200664.1|200819.5|200669.5|200820.4|200670.4|200814.1|200664.1|16
1632464310000|2021-09-24 06:18:30|200819.2|200669.2|200820.3|200670.3|200821.8|200671.8|200819.2|200669.2|21
1632464320000|2021-09-24 06:18:40|200820.5|200670.5|200822.2|200672.2|200823.3|200673.3|200818.8|200668.8|34
1632464330000|2021-09-24 06:18:50|200824|200674|200821.1|200671.1|200824|200674|200819.8|200669.8|30
1632464340000|2021-09-24 06:19:00|200819.8|200669.8|200818.3|200668.3|200823.1|200673.1|200818.3|200668.3|29
1632464350000|2021-09-24 06:19:10|200819.5|200669.5|200819.4|200669.4|200820.8|200670.8|200817.7|200667.7|25
1632464360000|2021-09-24 06:19:20|200819.1|200669.1|200817.6|200667.6|200820|200670|200815|200665|23
1632464370000|2021-09-24 06:19:30|200816.5|200666.5|200816.9|200666.9|200817.5|200667.5|200816.2|200666.2|12
1632464380000|2021-09-24 06:19:40|200817.1|200667.1|200817.5|200667.5|200817.7|200667.7|200816.6|200666.6|13
1632464390000|2021-09-24 06:19:50|200817.6|200667.6|200819.9|200669.9|200822.7|200672.7|200817.6|200667.6|20
1632464400000|2021-09-24 06:20:00|200820.1|200670.1|200823.7|200673.7|200826.1|200676.1|200819.8|200669.8|14
1632464410000|2021-09-24 06:20:10|200824.4|200674.4|200822.9|200672.9|200825|200675|200822.8|200672.8|15
1632464420000|2021-09-24 06:20:20|200822.3|200672.3|200834.1|200684.1|200837.6|200687.6|200820|200670|22
1632464430000|2021-09-24 06:20:30|200834.3|200684.3|200833.5|200683.5|200835|200685|200832.2|200682.2|22
1632464440000|2021-09-24 06:20:40|200833.6|200683.6|200833.1|200683.1|200834|200684|200833.1|200683.1|7
1632464450000|2021-09-24 06:20:50|200836.1|200686.1|200861.2|200711.2|200862.5|200712.5|200834.8|200684.8|30
1632464460000|2021-09-24 06:21:00|200860.5|200710.5|200861.1|200711.1|200864|200714|200860.1|200710.1|30
1632464470000|2021-09-24 06:21:10|200861.3|200711.3|200857.8|200707.8|200861.6|200711.6|200855.3|200705.3|29
1632464480000|2021-09-24 06:21:20|200850.1|200700.1|200858.8|200708.8|200861.2|200711.2|200850.1|200700.1|31
1632464490000|2021-09-24 06:21:30|200858.6|200708.6|200856.7|200706.7|200858.7|200708.7|200855.3|200705.3|38
1632464500000|2021-09-24 06:21:40|200852.8|200702.8|200855.4|200705.4|200857.7|200707.7|200852.8|200702.8|37
1632464510000|2021-09-24 06:21:50|200854.6|200704.6|200857.1|200707.1|200861.7|200711.7|200854.5|200704.5|23
1632464520000|2021-09-24 06:22:00|200858.1|200708.1|200865.9|200715.9|200865.9|200715.9|200856.2|200706.2|36
1632464530000|2021-09-24 06:22:10|200866.4|200716.4|200863.7|200713.7|200867.7|200717.7|200860|200710|36
1632464540000|2021-09-24 06:22:20|200863.8|200713.8|200862|200712|200864.1|200714.1|200859.1|200709.1|38
1632464550000|2021-09-24 06:22:30|200862.1|200712.1|200862.1|200712.1|200863.7|200713.7|200860.8|200710.8|26
1632464560000|2021-09-24 06:22:40|200862.5|200712.5|200862.1|200712.1|200864.7|200714.7|200862.1|200712.1|19
1632464570000|2021-09-24 06:22:50|200864.2|200714.2|200861.2|200711.2|200864.4|200714.4|200861.2|200711.2|18
1632464580000|2021-09-24 06:23:00|200865.1|200715.1|200867.2|200717.2|200870.1|200720.1|200865.1|200715.1|33
1632464590000|2021-09-24 06:23:10|200863.9|200713.9|200865.9|200715.9|200867.5|200717.5|200863.9|200713.9|26
1632464600000|2021-09-24 06:23:20|200865.2|200715.2|200867.2|200717.2|200869.5|200719.5|200864.1|200714.1|14
1632464610000|2021-09-24 06:23:30|200866.1|200716.1|200865.6|200715.6|200867|200717|200864.8|200714.8|16
1632464620000|2021-09-24 06:23:40|200868.3|200718.3|200865.4|200715.4|200868.3|200718.3|200864.8|200714.8|17
1632464630000|2021-09-24 06:23:50|200863.2|200713.2|200861.2|200711.2|200866.8|200716.8|200860.4|200710.4|29
1632464640000|2021-09-24 06:24:00|200863.1|200713.1|200863.1|200713.1|200865.8|200715.8|200858.5|200708.5|31
1632464650000|2021-09-24 06:24:10|200863.2|200713.2|200864.6|200714.6|200866.2|200716.2|200863.2|200713.2|25
1632464660000|2021-09-24 06:24:20|200864.5|200714.5|200863.7|200713.7|200869.7|200719.7|200863.7|200713.7|31
1632464670000|2021-09-24 06:24:30|200864.3|200714.3|200865.6|200715.6|200869.3|200719.3|200864.3|200714.3|39
1632464680000|2021-09-24 06:24:40|200865.8|200715.8|200864.7|200714.7|200866.9|200716.9|200861.7|200711.7|36
1632464690000|2021-09-24 06:24:50|200864.1|200714.1|200865.4|200715.4|200870.8|200720.8|200863.7|200713.7|32
1632464700000|2021-09-24 06:25:00|200865.6|200715.6|200867.2|200717.2|200870.1|200720.1|200863.9|200713.9|36
1632464710000|2021-09-24 06:25:10|200865|200715|200873.4|200723.4|200876.2|200726.2|200865|200715|37
1632464720000|2021-09-24 06:25:20|200874.4|200724.4|200872.6|200722.6|200878.9|200728.9|200872|200722|29
1632464730000|2021-09-24 06:25:30|200872.3|200722.3|200874.5|200724.5|200875.6|200725.6|200870.3|200720.3|38
1632464740000|2021-09-24 06:25:40|200880|200730|200879.6|200729.6|200880.4|200730.4|200874.4|200724.4|27
1632464750000|2021-09-24 06:25:50|200879|200729|200877.6|200727.6|200883.4|200733.4|200871.7|200721.7|28
1632464760000|2021-09-24 06:26:00|200878.1|200728.1|200872.3|200722.3|200878.1|200728.1|200872|200722|26
1632464770000|2021-09-24 06:26:10|200873.3|200723.3|200866.6|200716.6|200873.3|200723.3|200862.6|200712.6|34
1632464780000|2021-09-24 06:26:20|200868.1|200718.1|200865.2|200715.2|200871|200721|200865.2|200715.2|37
1632464790000|2021-09-24 06:26:30|200862.7|200712.7|200863.6|200713.6|200865.4|200715.4|200860.8|200710.8|26
1632464800000|2021-09-24 06:26:40|200867.5|200717.5|200863.6|200713.6|200868.1|200718.1|200863.1|200713.1|23
1632464810000|2021-09-24 06:26:50|200863.5|200713.5|200868.8|200718.8|200868.8|200718.8|200863.5|200713.5|12
1632464820000|2021-09-24 06:27:00|200866.9|200716.9|200862.3|200712.3|200867.3|200717.3|200860.6|200710.6|36
1632464830000|2021-09-24 06:27:10|200862.7|200712.7|200864.4|200714.4|200864.9|200714.9|200861.4|200711.4|33
1632464840000|2021-09-24 06:27:20|200864.1|200714.1|200865.7|200715.7|200867.2|200717.2|200862.5|200712.5|23
1632464850000|2021-09-24 06:27:30|200866.3|200716.3|200869.1|200719.1|200875.1|200725.1|200859.9|200709.9|25
1632464860000|2021-09-24 06:27:40|200868.9|200718.9|200863.2|200713.2|200868.9|200718.9|200861.9|200711.9|21
1632464870000|2021-09-24 06:27:50|200863.8|200713.8|200866|200716|200867.4|200717.4|200861.1|200711.1|21
1632464880000|2021-09-24 06:28:00|200865.8|200715.8|200861.6|200711.6|200872.2|200722.2|200859|200709|24
1632464890000|2021-09-24 06:28:10|200861.4|200711.4|200865.1|200715.1|200866.1|200716.1|200860.2|200710.2|31
1632464900000|2021-09-24 06:28:20|200864.9|200714.9|200856.7|200706.7|200864.9|200714.9|200855.4|200705.4|22
1632464910000|2021-09-24 06:28:30|200855.4|200705.4|200857.1|200707.1|200861.5|200711.5|200854.3|200704.3|24
1632464920000|2021-09-24 06:28:40|200857.2|200707.2|200854.9|200704.9|200861.9|200711.9|200854.9|200704.9|24
1632464930000|2021-09-24 06:28:50|200854.8|200704.8|200863.4|200713.4|200863.4|200713.4|200853.3|200703.3|35
1632464940000|2021-09-24 06:29:00|200860.9|200710.9|200858.3|200708.3|200860.9|200710.9|200855.8|200705.8|24
1632464950000|2021-09-24 06:29:10|200857.7|200707.7|200861.1|200711.1|200861.1|200711.1|200855.7|200705.7|25
1632464960000|2021-09-24 06:29:20|200860|200710|200861.7|200711.7|200862.2|200712.2|200857.5|200707.5|34
1632464970000|2021-09-24 06:29:30|200862|200712|200861.1|200711.1|200867.3|200717.3|200860.7|200710.7|23
1632464980000|2021-09-24 06:29:40|200861.2|200711.2|200861.1|200711.1|200863.6|200713.6|200860.9|200710.9|25
1632464990000|2021-09-24 06:29:50|200860.9|200710.9|200864.1|200714.1|200864.1|200714.1|200859.1|200709.1|32
1632465000000|2021-09-24 06:30:00|200864.9|200714.9|200867.2|200717.2|200871|200721|200860.3|200710.3|38
1632465010000|2021-09-24 06:30:10|200866.8|200716.8|200864|200714|200867.9|200717.9|200863.7|200713.7|38
1632465020000|2021-09-24 06:30:20|200864.2|200714.2|200869.3|200719.3|200869.3|200719.3|200862|200712|21
1632465030000|2021-09-24 06:30:30|200871|200721|200864.1|200714.1|200871|200721|200862.5|200712.5|14
1632465040000|2021-09-24 06:30:40|200864.6|200714.6|200865.2|200715.2|200867.6|200717.6|200864.3|200714.3|19
1632465050000|2021-09-24 06:30:50|200863.5|200713.5|200874.6|200724.6|200877.5|200727.5|200863.5|200713.5|26
1632465060000|2021-09-24 06:31:00|200873.9|200723.9|200882.6|200732.6|200886.5|200736.5|200873.9|200723.9|24
1632465070000|2021-09-24 06:31:10|200876.4|200726.4|200876.1|200726.1|200888.1|200738.1|200875.3|200725.3|23
1632465080000|2021-09-24 06:31:20|200877|200727|200880.5|200730.5|200882.2|200732.2|200875.9|200725.9|14
1632465090000|2021-09-24 06:31:30|200880.9|200730.9|200880.7|200730.7|200882.2|200732.2|200878.1|200728.1|18
1632465100000|2021-09-24 06:31:40|200880.5|200730.5|200877.3|200727.3|200881.4|200731.4|200877.3|200727.3|20
1632465110000|2021-09-24 06:31:50|200877.1|200727.1|200879.9|200729.9|200884.8|200734.8|200877.1|200727.1|17
1632465120000|2021-09-24 06:32:00|200881|200731|200880.5|200730.5|200885.8|200735.8|200870.1|200720.1|19
1632465130000|2021-09-24 06:32:10|200881.4|200731.4|200876.6|200726.6|200883.5|200733.5|200873|200723|29
1632465140000|2021-09-24 06:32:20|200876.1|200726.1|200878.3|200728.3|200880|200730|200873.1|200723.1|17
1632465150000|2021-09-24 06:32:30|200876.9|200726.9|200875.7|200725.7|200879|200729|200875.3|200725.3|16
1632465160000|2021-09-24 06:32:40|200874.6|200724.6|200896.5|200746.5|200909|200759|200874|200724|15
1632465170000|2021-09-24 06:32:50|200899.5|200749.5|200904|200754|200907.9|200757.9|200895.9|200745.9|13
1632465180000|2021-09-24 06:33:00|200902.6|200752.6|200905.6|200755.6|200905.6|200755.6|200897.3|200747.3|25
1632465190000|2021-09-24 06:33:10|200906.2|200756.2|200905|200755|200910.5|200760.5|200905|200755|16
1632465200000|2021-09-24 06:33:20|200906|200756|200897.7|200747.7|200906|200756|200897.2|200747.2|23
1632465210000|2021-09-24 06:33:30|200901.3|200751.3|200882.1|200732.1|200901.3|200751.3|200882.1|200732.1|25
1632465220000|2021-09-24 06:33:40|200882.4|200732.4|200888|200738|200893.9|200743.9|200881.9|200731.9|26
1632465230000|2021-09-24 06:33:50|200887.3|200737.3|200896.4|200746.4|200896.6|200746.6|200887|200737|19
1632465240000|2021-09-24 06:34:00|200895.4|200745.4|200904.5|200754.5|200907.9|200757.9|200892.8|200742.8|30
1632465250000|2021-09-24 06:34:10|200903.5|200753.5|200898.8|200748.8|200904.4|200754.4|200895.6|200745.6|23
1632465260000|2021-09-24 06:34:20|200897.9|200747.9|200903.2|200753.2|200906.4|200756.4|200897.4|200747.4|18
1632465270000|2021-09-24 06:34:30|200902.9|200752.9|200901.3|200751.3|200904.8|200754.8|200900.4|200750.4|28
1632465280000|2021-09-24 06:34:40|200901.7|200751.7|200902.2|200752.2|200904.6|200754.6|200900|200750|18
1632465290000|2021-09-24 06:34:50|200902.3|200752.3|200900.5|200750.5|200902.7|200752.7|200900.2|200750.2|17
1632465300000|2021-09-24 06:35:00|200899.7|200749.7|200907.3|200757.3|200914.2|200764.2|200899.4|200749.4|27
1632465310000|2021-09-24 06:35:10|200906.4|200756.4|200902.3|200752.3|200906.4|200756.4|200902.3|200752.3|18
1632465320000|2021-09-24 06:35:20|200903.7|200753.7|200909.8|200759.8|200909.8|200759.8|200901.1|200751.1|21
1632465330000|2021-09-24 06:35:30|200909.7|200759.7|200906.4|200756.4|200909.7|200759.7|200906.4|200756.4|23
1632465340000|2021-09-24 06:35:40|200907.1|200757.1|200908.3|200758.3|200910.7|200760.7|200905.8|200755.8|21
1632465350000|2021-09-24 06:35:50|200907.9|200757.9|200910.3|200760.3|200911|200761|200906.8|200756.8|25
1632465360000|2021-09-24 06:36:00|200910.5|200760.5|200910.2|200760.2|200914.2|200764.2|200908.9|200758.9|21
1632465370000|2021-09-24 06:36:10|200914.2|200764.2|200919.3|200769.3|200925.3|200775.3|200909.7|200759.7|28
1632465380000|2021-09-24 06:36:20|200919|200769|200912.4|200762.4|200919.7|200769.7|200905.2|200755.2|22
1632465390000|2021-09-24 06:36:30|200913|200763|200915|200765|200919.3|200769.3|200913|200763|18
1632465400000|2021-09-24 06:36:40|200915.6|200765.6|200919.3|200769.3|200922.3|200772.3|200915.6|200765.6|13
1632465410000|2021-09-24 06:36:50|200919.1|200769.1|200917.9|200767.9|200920.1|200770.1|200917.9|200767.9|16
1632465420000|2021-09-24 06:37:00|200918|200768|200919.6|200769.6|200920.9|200770.9|200912.7|200762.7|24
1632465430000|2021-09-24 06:37:10|200919.8|200769.8|200934.7|200784.7|200945.4|200795.4|200919.8|200769.8|29
1632465440000|2021-09-24 06:37:20|200934.9|200784.9|200947.8|200797.8|200961.8|200811.8|200934.3|200784.3|32
1632465450000|2021-09-24 06:37:30|200947.3|200797.3|200944.2|200794.2|200949.2|200799.2|200941.5|200791.5|33
1632465460000|2021-09-24 06:37:40|200943.6|200793.6|200949.4|200799.4|200957.6|200807.6|200941.5|200791.5|36
1632465470000|2021-09-24 06:37:50|200949.3|200799.3|200950.9|200800.9|200954.7|200804.7|200946.9|200796.9|15
1632465480000|2021-09-24 06:38:00|200948.7|200798.7|200954.3|200804.3|200955.5|200805.5|200947.9|200797.9|19
1632465490000|2021-09-24 06:38:10|200953.8|200803.8|200952.9|200802.9|200954.4|200804.4|200951.9|200801.9|12
1632465500000|2021-09-24 06:38:20|200952.4|200802.4|200950.8|200800.8|200952.4|200802.4|200949.7|200799.7|12
1632465510000|2021-09-24 06:38:30|200950.6|200800.6|200947.3|200797.3|200950.6|200800.6|200946.7|200796.7|6
1632465520000|2021-09-24 06:38:40|200947.6|200797.6|200951|200801|200952|200802|200947.6|200797.6|12
1632465530000|2021-09-24 06:38:50|200950.5|200800.5|200951.4|200801.4|200952.8|200802.8|200948.7|200798.7|17
1632465540000|2021-09-24 06:39:00|200952.3|200802.3|200948.6|200798.6|200952.3|200802.3|200948.6|200798.6|14
1632465550000|2021-09-24 06:39:10|200948.3|200798.3|200951.2|200801.2|200951.4|200801.4|200947.4|200797.4|15
1632465560000|2021-09-24 06:39:20|200949.2|200799.2|200941.9|200791.9|200951.5|200801.5|200939.1|200789.1|25
1632465570000|2021-09-24 06:39:30|200944.4|200794.4|200945.4|200795.4|200949.6|200799.6|200940.6|200790.6|31
1632465580000|2021-09-24 06:39:40|200947.4|200797.4|200946.3|200796.3|200949.1|200799.1|200944.1|200794.1|24
1632465590000|2021-09-24 06:39:50|200946.7|200796.7|200945.4|200795.4|200949.4|200799.4|200944.9|200794.9|28
1632465600000|2021-09-24 06:40:00|200944|200794|200957.8|200807.8|200964.9|200814.9|200944|200794|28
1632465610000|2021-09-24 06:40:10|200958.1|200808.1|200991.6|200841.6|200996.8|200846.8|200957.6|200807.6|22
1632465620000|2021-09-24 06:40:20|200992.5|200842.5|200989.9|200839.9|200997.3|200847.3|200980.5|200830.5|18
1632465630000|2021-09-24 06:40:30|200989|200839|200990.7|200840.7|200992.7|200842.7|200987.8|200837.8|17
1632465640000|2021-09-24 06:40:40|200991.1|200841.1|201006.3|200856.3|201007|200857|200989.8|200839.8|15
1632465650000|2021-09-24 06:40:50|201006.6|200856.6|201000.8|200850.8|201010.3|200860.3|200996.3|200846.3|28
1632465660000|2021-09-24 06:41:00|201001.1|200851.1|201001|200851|201003.2|200853.2|201000.3|200850.3|19
1632465670000|2021-09-24 06:41:10|201000.8|200850.8|200986.3|200836.3|201000.8|200850.8|200986.1|200836.1|22
1632465680000|2021-09-24 06:41:20|200988.7|200838.7|200989.8|200839.8|200992.6|200842.6|200986.5|200836.5|18
1632465690000|2021-09-24 06:41:30|200990.7|200840.7|200989|200839|200991.4|200841.4|200988.4|200838.4|19
1632465700000|2021-09-24 06:41:40|200988.7|200838.7|200988.4|200838.4|200988.8|200838.8|200988|200838|10
1632465710000|2021-09-24 06:41:50|200992.2|200842.2|200993.9|200843.9|200994.4|200844.4|200992.2|200842.2|17
1632465720000|2021-09-24 06:42:00|200994.7|200844.7|200991.5|200841.5|200994.7|200844.7|200991.5|200841.5|12
1632465730000|2021-09-24 06:42:10|200990.4|200840.4|200992|200842|200992.8|200842.8|200990.4|200840.4|11
1632465740000|2021-09-24 06:42:20|200991.1|200841.1|200990.5|200840.5|200991.5|200841.5|200986.1|200836.1|20
1632465750000|2021-09-24 06:42:30|200991|200841|200988.2|200838.2|200991.4|200841.4|200988.2|200838.2|12
1632465760000|2021-09-24 06:42:40|200988.4|200838.4|200990.5|200840.5|200991.8|200841.8|200987|200837|21
1632465770000|2021-09-24 06:42:50|200991.4|200841.4|200987.8|200837.8|200991.7|200841.7|200987.8|200837.8|13
1632465780000|2021-09-24 06:43:00|200987.3|200837.3|200991.3|200841.3|200992.6|200842.6|200987.1|200837.1|19
1632465790000|2021-09-24 06:43:10|200990.7|200840.7|200988.5|200838.5|200992.4|200842.4|200986.1|200836.1|14
1632465800000|2021-09-24 06:43:20|200989.2|200839.2|200989.9|200839.9|200990.1|200840.1|200986.2|200836.2|26
1632465810000|2021-09-24 06:43:30|200988.3|200838.3|200986.3|200836.3|200990.1|200840.1|200986.3|200836.3|13
1632465820000|2021-09-24 06:43:40|200986|200836|200985.9|200835.9|200987.5|200837.5|200985.9|200835.9|12
1632465830000|2021-09-24 06:43:50|200984.8|200834.8|200986|200836|200991.5|200841.5|200984.8|200834.8|15
1632465840000|2021-09-24 06:44:00|200984.6|200834.6|200986.3|200836.3|200987.1|200837.1|200984.5|200834.5|8
1632465850000|2021-09-24 06:44:10|200986.9|200836.9|200982.8|200832.8|200986.9|200836.9|200982.7|200832.7|16
1632465860000|2021-09-24 06:44:20|200983.3|200833.3|200983.2|200833.2|200983.6|200833.6|200982.2|200832.2|15
1632465870000|2021-09-24 06:44:30|200982.3|200832.3|200986.2|200836.2|200988.1|200838.1|200981.7|200831.7|19
1632465880000|2021-09-24 06:44:40|200985.6|200835.6|200979.9|200829.9|200985.6|200835.6|200972.5|200822.5|26
1632465890000|2021-09-24 06:44:50|200980|200830|200984|200834|200986.1|200836.1|200977.7|200827.7|14
1632465900000|2021-09-24 06:45:00|200981.3|200831.3|200987.9|200837.9|200987.9|200837.9|200978.1|200828.1|32
1632465910000|2021-09-24 06:45:10|200990|200840|200996.3|200846.3|200997.1|200847.1|200990|200840|21
1632465920000|2021-09-24 06:45:20|200997.2|200847.2|200991.3|200841.3|200997.2|200847.2|200991.3|200841.3|8
1632465930000|2021-09-24 06:45:30|200992.1|200842.1|200995.8|200845.8|200996.4|200846.4|200992.1|200842.1|10
1632465940000|2021-09-24 06:45:40|200996.3|200846.3|201012.9|200862.9|201012.9|200862.9|200996|200846|16
1632465950000|2021-09-24 06:45:50|201011.2|200861.2|201025.7|200875.7|201028.6|200878.6|201003.5|200853.5|28
1632465960000|2021-09-24 06:46:00|201026.3|200876.3|201025.8|200875.8|201028.6|200878.6|201023|200873|21
1632465970000|2021-09-24 06:46:10|201026|200876|201027.5|200877.5|201029.3|200879.3|201025|200875|27
1632465980000|2021-09-24 06:46:20|201028.4|200878.4|201024.4|200874.4|201028.7|200878.7|201024.4|200874.4|19
1632465990000|2021-09-24 06:46:30|201024|200874|201021.8|200871.8|201025.7|200875.7|201021.8|200871.8|19
1632466000000|2021-09-24 06:46:40|201021.2|200871.2|201024.5|200874.5|201025.6|200875.6|201020.6|200870.6|16
1632466010000|2021-09-24 06:46:50|201022.3|200872.3|201038|200888|201044.3|200894.3|201021.5|200871.5|22
1632466020000|2021-09-24 06:47:00|201040.5|200890.5|201035.1|200885.1|201040.5|200890.5|201034.9|200884.9|22
1632466030000|2021-09-24 06:47:10|201035.4|200885.4|201049.3|200899.3|201050|200900|201034.5|200884.5|24
1632466040000|2021-09-24 06:47:20|201044.8|200894.8|201056.8|200906.8|201080.3|200930.3|201044.8|200894.8|20
1632466050000|2021-09-24 06:47:30|201055.9|200905.9|201053.7|200903.7|201063.2|200913.2|201050.9|200900.9|26
1632466060000|2021-09-24 06:47:40|201050.6|200900.6|201043|200893|201054.8|200904.8|201043|200893|25
1632466070000|2021-09-24 06:47:50|201034.6|200884.6|201035.9|200885.9|201037|200887|201030.7|200880.7|28
1632466080000|2021-09-24 06:48:00|201036|200886|201101.1|200951.1|201102|200952|201032.3|200882.3|29
1632466090000|2021-09-24 06:48:10|201097.2|200947.2|201096.2|200946.2|201101.7|200951.7|201096.1|200946.1|24
1632466100000|2021-09-24 06:48:20|201096|200946|201101.3|200951.3|201101.8|200951.8|201095|200945|31
1632466110000|2021-09-24 06:48:30|201100.8|200950.8|201101.8|200951.8|201103.3|200953.3|201100.6|200950.6|27
1632466120000|2021-09-24 06:48:40|201101.5|200951.5|201104.7|200954.7|201104.8|200954.8|201100.7|200950.7|27
1632466130000|2021-09-24 06:48:50|201103.7|200953.7|201105|200955|201105.4|200955.4|201102.9|200952.9|25
1632466140000|2021-09-24 06:49:00|201102|200952|201100.8|200950.8|201103|200953|201098.7|200948.7|22
1632466150000|2021-09-24 06:49:10|201101.5|200951.5|201099.1|200949.1|201101.8|200951.8|201098.8|200948.8|15
1632466160000|2021-09-24 06:49:20|201104|200954|201103.9|200953.9|201104.1|200954.1|201102.5|200952.5|15
1632466170000|2021-09-24 06:49:30|201103.6|200953.6|201099.6|200949.6|201104.7|200954.7|201094|200944|17
1632466180000|2021-09-24 06:49:40|201097.7|200947.7|201103.1|200953.1|201104.5|200954.5|201097.7|200947.7|19
1632466190000|2021-09-24 06:49:50|201102.5|200952.5|201110.7|200960.7|201113.3|200963.3|201102.5|200952.5|24
1632466200000|2021-09-24 06:50:00|201113.1|200963.1|201144.1|200994.1|201148.2|200998.2|201112.5|200962.5|21
1632466210000|2021-09-24 06:50:10|201142|200992|201143.3|200993.3|201147|200997|201142|200992|21
1632466220000|2021-09-24 06:50:20|201142.6|200992.6|201144.8|200994.8|201146.1|200996.1|201140.3|200990.3|22
1632466230000|2021-09-24 06:50:30|201144.7|200994.7|201144.2|200994.2|201145.2|200995.2|201143.4|200993.4|19
1632466240000|2021-09-24 06:50:40|201146|200996|201141.8|200991.8|201146|200996|201139.9|200989.9|21
1632466250000|2021-09-24 06:50:50|201142.5|200992.5|201140.8|200990.8|201142.9|200992.9|201139.9|200989.9|12
1632466260000|2021-09-24 06:51:00|201142.1|200992.1|201143.5|200993.5|201143.5|200993.5|201139.5|200989.5|21
1632466270000|2021-09-24 06:51:10|201143.4|200993.4|201184|201034|201186.7|201036.7|201143.1|200993.1|24
1632466280000|2021-09-24 06:51:20|201184.5|201034.5|201185.2|201035.2|201185.2|201035.2|201180.6|201030.6|20
1632466290000|2021-09-24 06:51:30|201184|201034|201181.5|201031.5|201186|201036|201181.3|201031.3|13
1632466300000|2021-09-24 06:51:40|201182.7|201032.7|201184.4|201034.4|201184.8|201034.8|201180.2|201030.2|11
1632466310000|2021-09-24 06:51:50|201183.7|201033.7|201184.9|201034.9|201184.9|201034.9|201182.8|201032.8|13
1632466320000|2021-09-24 06:52:00|201184.1|201034.1|201147.3|200997.3|201185.8|201035.8|201141|200991|22
1632466330000|2021-09-24 06:52:10|201146|200996|201109.6|200959.6|201146|200996|201108.3|200958.3|32
1632466340000|2021-09-24 06:52:20|201108.8|200958.8|201104.7|200954.7|201123.7|200973.7|201104.7|200954.7|27
1632466350000|2021-09-24 06:52:30|201121.1|200971.1|201117.6|200967.6|201121.8|200971.8|201114.6|200964.6|27
1632466360000|2021-09-24 06:52:40|201118.1|200968.1|201118|200968|201121.4|200971.4|201110.5|200960.5|27
1632466370000|2021-09-24 06:52:50|201116.1|200966.1|201119.1|200969.1|201121.4|200971.4|201110|200960|32
1632466380000|2021-09-24 06:53:00|201119.2|200969.2|201118.1|200968.1|201120.7|200970.7|201117.9|200967.9|20
1632466390000|2021-09-24 06:53:10|201118.2|200968.2|201118.5|200968.5|201119|200969|201114.4|200964.4|24
1632466400000|2021-09-24 06:53:20|201117.9|200967.9|201138.9|200988.9|201143.5|200993.5|201117.4|200967.4|23
1632466410000|2021-09-24 06:53:30|201141.4|200991.4|201142.5|200992.5|201143.7|200993.7|201139.8|200989.8|17
1632466420000|2021-09-24 06:53:40|201142.6|200992.6|201141.5|200991.5|201143|200993|201138.8|200988.8|18
1632466430000|2021-09-24 06:53:50|201141.2|200991.2|201128.4|200978.4|201143.8|200993.8|201126.2|200976.2|30
1632466440000|2021-09-24 06:54:00|201122.6|200972.6|201131.7|200981.7|201132.4|200982.4|201122.6|200972.6|21
1632466450000|2021-09-24 06:54:10|201131.1|200981.1|201130.4|200980.4|201131.7|200981.7|201127.8|200977.8|21
1632466460000|2021-09-24 06:54:20|201129.5|200979.5|201134|200984|201138.9|200988.9|201120.5|200970.5|26
1632466470000|2021-09-24 06:54:30|201134.5|200984.5|201143.2|200993.2|201144.3|200994.3|201134.5|200984.5|24
1632466480000|2021-09-24 06:54:40|201141.5|200991.5|201143.5|200993.5|201146|200996|201141.5|200991.5|23
1632466490000|2021-09-24 06:54:50|201142.8|200992.8|201146.1|200996.1|201147.8|200997.8|201142.8|200992.8|22
1632466500000|2021-09-24 06:55:00|201146.6|200996.6|201145.4|200995.4|201146.6|200996.6|201145|200995|17
1632466510000|2021-09-24 06:55:10|201145.2|200995.2|201144.4|200994.4|201147.2|200997.2|201143.8|200993.8|22
1632466520000|2021-09-24 06:55:20|201145|200995|201142.3|200992.3|201145|200995|201136.3|200986.3|28
1632466530000|2021-09-24 06:55:30|201143.3|200993.3|201135.4|200985.4|201143.3|200993.3|201131.9|200981.9|20
1632466540000|2021-09-24 06:55:40|201136.4|200986.4|201132|200982|201137.9|200987.9|201130.7|200980.7|29
1632466550000|2021-09-24 06:55:50|201130.9|200980.9|201115.8|200965.8|201134.6|200984.6|201115.4|200965.4|33
1632466560000|2021-09-24 06:56:00|201115.9|200965.9|201116.6|200966.6|201117.2|200967.2|201115.6|200965.6|14
1632466570000|2021-09-24 06:56:10|201116.5|200966.5|201114.9|200964.9|201117.1|200967.1|201113.9|200963.9|21
1632466580000|2021-09-24 06:56:20|201115.4|200965.4|201115.5|200965.5|201115.8|200965.8|201115|200965|11
1632466590000|2021-09-24 06:56:30|201114.7|200964.7|201125.9|200975.9|201128.2|200978.2|201114.7|200964.7|22
1632466600000|2021-09-24 06:56:40|201126.6|200976.6|201126.9|200976.9|201127.9|200977.9|201124.6|200974.6|15
1632466610000|2021-09-24 06:56:50|201127.4|200977.4|201137.4|200987.4|201148.4|200998.4|201125.5|200975.5|23
1632466620000|2021-09-24 06:57:00|201138.4|200988.4|201121.7|200971.7|201139.2|200989.2|201121.5|200971.5|30
1632466630000|2021-09-24 06:57:10|201122.5|200972.5|201109.1|200959.1|201122.5|200972.5|201101.8|200951.8|23
1632466640000|2021-09-24 06:57:20|201110|200960|201118.6|200968.6|201128.5|200978.5|201102.6|200952.6|29
1632466650000|2021-09-24 06:57:30|201123.6|200973.6|201121.4|200971.4|201124.2|200974.2|201120.1|200970.1|20
1632466660000|2021-09-24 06:57:40|201121.7|200971.7|201115.8|200965.8|201124.4|200974.4|201115.3|200965.3|24
1632466670000|2021-09-24 06:57:50|201114.8|200964.8|201115.9|200965.9|201118.6|200968.6|201114.4|200964.4|17
1632466680000|2021-09-24 06:58:00|201116.5|200966.5|201110.5|200960.5|201116.5|200966.5|201110.5|200960.5|29
1632466690000|2021-09-24 06:58:10|201110.9|200960.9|201110.2|200960.2|201112.9|200962.9|201110.2|200960.2|20
1632466700000|2021-09-24 06:58:20|201110.3|200960.3|201109.5|200959.5|201111.6|200961.6|201109.5|200959.5|11
1632466710000|2021-09-24 06:58:30|201109.7|200959.7|201111.9|200961.9|201113.5|200963.5|201109.7|200959.7|18
1632466720000|2021-09-24 06:58:40|201112.2|200962.2|201127.7|200977.7|201127.7|200977.7|201111.3|200961.3|23
1632466730000|2021-09-24 06:58:50|201127.2|200977.2|201128.5|200978.5|201130.3|200980.3|201126.6|200976.6|24
1632466740000|2021-09-24 06:59:00|201128.4|200978.4|201132.6|200982.6|201132.6|200982.6|201128.4|200978.4|30
1632466750000|2021-09-24 06:59:10|201137.7|200987.7|201141.7|200991.7|201142.2|200992.2|201137.7|200987.7|23
1632466760000|2021-09-24 06:59:20|201141.4|200991.4|201180.3|201030.3|201180.5|201030.5|201141.4|200991.4|25
1632466770000|2021-09-24 06:59:30|201179.9|201029.9|201183.1|201033.1|201183.1|201033.1|201176.7|201026.7|18
1632466780000|2021-09-24 06:59:40|201182.5|201032.5|201174.2|201024.2|201182.5|201032.5|201165.3|201015.3|27
1632466790000|2021-09-24 06:59:50|201176.5|201026.5|201151.9|201001.9|201176.5|201026.5|201150|201000|32
1632466800000|2021-09-24 07:00:00|201150.8|201000.8|201165.9|201015.9|201165.9|201015.9|201141.3|200991.3|38
1632466810000|2021-09-24 07:00:10|201159.4|201009.4|201176.9|201026.9|201177.9|201027.9|201159.4|201009.4|35
1632466820000|2021-09-24 07:00:20|201176.8|201026.8|201181.6|201031.6|201188.9|201038.9|201176.8|201026.8|35
1632466830000|2021-09-24 07:00:30|201184.1|201034.1|201175.2|201025.2|201185.6|201035.6|201174.9|201024.9|34
1632466840000|2021-09-24 07:00:40|201175.8|201025.8|201177|201027|201180|201030|201174.6|201024.6|21
1632466850000|2021-09-24 07:00:50|201176.6|201026.6|201176.1|201026.1|201179.9|201029.9|201175.1|201025.1|30
1632466860000|2021-09-24 07:01:00|201176.4|201026.4|201183.6|201033.6|201210.9|201060.9|201172.8|201022.8|33
1632466870000|2021-09-24 07:01:10|201184.7|201034.7|201216.7|201066.7|201217.1|201067.1|201180.7|201030.7|35
1632466880000|2021-09-24 07:01:20|201215.7|201065.7|201247.5|201097.5|201248.1|201098.1|201190.1|201040.1|32
1632466890000|2021-09-24 07:01:30|201247.8|201097.8|201251.1|201101.1|201258|201108|201247.2|201097.2|29
1632466900000|2021-09-24 07:01:40|201250.6|201100.6|201252.7|201102.7|201257.9|201107.9|201250.6|201100.6|28
1632466910000|2021-09-24 07:01:50|201253.7|201103.7|201225.1|201075.1|201253.7|201103.7|201224.6|201074.6|25
1632466920000|2021-09-24 07:02:00|201228.2|201078.2|201255.5|201105.5|201255.5|201105.5|201227.9|201077.9|35
1632466930000|2021-09-24 07:02:10|201256|201106|201293.8|201143.8|201300.2|201150.2|201251.8|201101.8|29
1632466940000|2021-09-24 07:02:20|201294|201144|201252.9|201102.9|201295.6|201145.6|201249.3|201099.3|36
1632466950000|2021-09-24 07:02:30|201257.5|201107.5|201265|201115|201265.5|201115.5|201246.8|201096.8|35
1632466960000|2021-09-24 07:02:40|201264.1|201114.1|201262.4|201112.4|201270.9|201120.9|201259.3|201109.3|34
1632466970000|2021-09-24 07:02:50|201262.1|201112.1|201264|201114|201264|201114|201260.7|201110.7|32
1632466980000|2021-09-24 07:03:00|201264.5|201114.5|201265.5|201115.5|201268.8|201118.8|201263.5|201113.5|32
1632466990000|2021-09-24 07:03:10|201265.8|201115.8|201268.4|201118.4|201269.3|201119.3|201263.7|201113.7|26
1632467000000|2021-09-24 07:03:20|201268|201118|201263.3|201113.3|201303|201153|201261.9|201111.9|33
1632467010000|2021-09-24 07:03:30|201264.3|201114.3|201265.8|201115.8|201269|201119|201258.8|201108.8|32
1632467020000|2021-09-24 07:03:40|201265.2|201115.2|201268.8|201118.8|201269.6|201119.6|201259.9|201109.9|35
1632467030000|2021-09-24 07:03:50|201267.3|201117.3|201264.8|201114.8|201270.7|201120.7|201263.9|201113.9|32
1632467040000|2021-09-24 07:04:00|201264.5|201114.5|201323.5|201173.5|201338.1|201188.1|201264.5|201114.5|33
1632467050000|2021-09-24 07:04:10|201323.7|201173.7|201349.7|201199.7|201352.2|201202.2|201323.4|201173.4|34
1632467060000|2021-09-24 07:04:20|201351.1|201201.1|201350.3|201200.3|201352.9|201202.9|201346.3|201196.3|33
1632467070000|2021-09-24 07:04:30|201350.6|201200.6|201353.5|201203.5|201356.1|201206.1|201350.6|201200.6|20
1632467080000|2021-09-24 07:04:40|201351.7|201201.7|201351.6|201201.6|201352.7|201202.7|201348.7|201198.7|27
1632467090000|2021-09-24 07:04:50|201333.3|201183.3|201328.3|201178.3|201333.3|201183.3|201322.8|201172.8|30
1632467100000|2021-09-24 07:05:00|201321.4|201171.4|201327|201177|201328.5|201178.5|201321.4|201171.4|29
1632467110000|2021-09-24 07:05:10|201325.9|201175.9|201323.7|201173.7|201329.7|201179.7|201321.9|201171.9|33
1632467120000|2021-09-24 07:05:20|201324|201174|201325.9|201175.9|201325.9|201175.9|201322.4|201172.4|33
1632467130000|2021-09-24 07:05:30|201326.4|201176.4|201341.2|201191.2|201342.1|201192.1|201324.3|201174.3|27
1632467140000|2021-09-24 07:05:40|201342.2|201192.2|201343.6|201193.6|201344.6|201194.6|201339.1|201189.1|33
1632467150000|2021-09-24 07:05:50|201343.7|201193.7|201347.2|201197.2|201350.3|201200.3|201343.4|201193.4|29
1632467160000|2021-09-24 07:06:00|201346.6|201196.6|201350.2|201200.2|201352.3|201202.3|201344.7|201194.7|29
1632467170000|2021-09-24 07:06:10|201352.3|201202.3|201387.1|201237.1|201411.7|201261.7|201352.3|201202.3|37
1632467180000|2021-09-24 07:06:20|201386.8|201236.8|201392.7|201242.7|201393.3|201243.3|201383.7|201233.7|39
1632467190000|2021-09-24 07:06:30|201392.9|201242.9|201388.3|201238.3|201402.5|201252.5|201384.3|201234.3|30
1632467200000|2021-09-24 07:06:40|201390.8|201240.8|201385.6|201235.6|201392.5|201242.5|201384|201234|30
1632467210000|2021-09-24 07:06:50|201384.1|201234.1|201382.2|201232.2|201388.7|201238.7|201376.9|201226.9|36
1632467220000|2021-09-24 07:07:00|201383|201233|201382.9|201232.9|201388.5|201238.5|201382.9|201232.9|32
1632467230000|2021-09-24 07:07:10|201383.1|201233.1|201382.4|201232.4|201388.7|201238.7|201380.4|201230.4|29
1632467240000|2021-09-24 07:07:20|201381.6|201231.6|201387.5|201237.5|201389.2|201239.2|201381.3|201231.3|35
1632467250000|2021-09-24 07:07:30|201386.3|201236.3|201393.6|201243.6|201402.5|201252.5|201385.7|201235.7|36
1632467260000|2021-09-24 07:07:40|201393.2|201243.2|201424.5|201274.5|201434|201284|201390.9|201240.9|37
1632467270000|2021-09-24 07:07:50|201420.4|201270.4|201432.8|201282.8|201433.4|201283.4|201418.6|201268.6|35
1632467280000|2021-09-24 07:08:00|201433.1|201283.1|201426|201276|201440.1|201290.1|201421.1|201271.1|35
1632467290000|2021-09-24 07:08:10|201425.9|201275.9|201464.8|201314.8|201469.3|201319.3|201422.3|201272.3|39
1632467300000|2021-09-24 07:08:20|201465.6|201315.6|201441.4|201291.4|201468.4|201318.4|201439.4|201289.4|36
1632467310000|2021-09-24 07:08:30|201441.7|201291.7|201441.2|201291.2|201443.9|201293.9|201441.2|201291.2|20
1632467320000|2021-09-24 07:08:40|201443.5|201293.5|201445.9|201295.9|201445.9|201295.9|201438.2|201288.2|25
1632467330000|2021-09-24 07:08:50|201444.4|201294.4|201460.2|201310.2|201460.2|201310.2|201435.6|201285.6|33
1632467340000|2021-09-24 07:09:00|201464.2|201314.2|201450.2|201300.2|201464.2|201314.2|201444.4|201294.4|34
1632467350000|2021-09-24 07:09:10|201451.2|201301.2|201463.9|201313.9|201463.9|201313.9|201444.1|201294.1|28
1632467360000|2021-09-24 07:09:20|201462.3|201312.3|201464.3|201314.3|201467.5|201317.5|201441.1|201291.1|32
1632467370000|2021-09-24 07:09:30|201464.7|201314.7|201455.6|201305.6|201467.1|201317.1|201452.4|201302.4|37
1632467380000|2021-09-24 07:09:40|201456.5|201306.5|201454.9|201304.9|201459.1|201309.1|201450.7|201300.7|36
1632467390000|2021-09-24 07:09:50|201456.8|201306.8|201460.6|201310.6|201468.5|201318.5|201449.7|201299.7|36
1632467400000|2021-09-24 07:10:00|201461.8|201311.8|201458.7|201308.7|201461.8|201311.8|201449.4|201299.4|32
1632467410000|2021-09-24 07:10:10|201458.2|201308.2|201464.6|201314.6|201464.6|201314.6|201456.1|201306.1|36
1632467420000|2021-09-24 07:10:20|201462.4|201312.4|201464.9|201314.9|201466.9|201316.9|201458.9|201308.9|30
1632467430000|2021-09-24 07:10:30|201464.1|201314.1|201460|201310|201464.1|201314.1|201451.8|201301.8|32
1632467440000|2021-09-24 07:10:40|201462.1|201312.1|201464.6|201314.6|201466.5|201316.5|201456.1|201306.1|35
1632467450000|2021-09-24 07:10:50|201462.5|201312.5|201461|201311|201472.6|201322.6|201457.5|201307.5|35
1632467460000|2021-09-24 07:11:00|201460.9|201310.9|201463.6|201313.6|201464.2|201314.2|201455|201305|30
1632467470000|2021-09-24 07:11:10|201461.7|201311.7|201470.7|201320.7|201476.6|201326.6|201459.2|201309.2|38
1632467480000|2021-09-24 07:11:20|201472|201322|201463.5|201313.5|201475.9|201325.9|201461.6|201311.6|34
1632467490000|2021-09-24 07:11:30|201466.8|201316.8|201470.2|201320.2|201494.6|201344.6|201466.8|201316.8|35
1632467500000|2021-09-24 07:11:40|201470.3|201320.3|201488|201338|201493.5|201343.5|201463.5|201313.5|36
1632467510000|2021-09-24 07:11:50|201489.4|201339.4|201481.5|201331.5|201492|201342|201477.4|201327.4|35
1632467520000|2021-09-24 07:12:00|201479.4|201329.4|201490.5|201340.5|201490.7|201340.7|201474.5|201324.5|34
1632467530000|2021-09-24 07:12:10|201488.8|201338.8|201478.5|201328.5|201491.5|201341.5|201478|201328|33
1632467540000|2021-09-24 07:12:20|201478.8|201328.8|201482.4|201332.4|201491.4|201341.4|201476.9|201326.9|37
1632467550000|2021-09-24 07:12:30|201483.7|201333.7|201466.4|201316.4|201483.7|201333.7|201462|201312|34
1632467560000|2021-09-24 07:12:40|201466.8|201316.8|201465.4|201315.4|201470.8|201320.8|201461.2|201311.2|34
1632467570000|2021-09-24 07:12:50|201463.2|201313.2|201476|201326|201476.5|201326.5|201463.2|201313.2|36
1632467580000|2021-09-24 07:13:00|201475.7|201325.7|201475|201325|201476.1|201326.1|201467.6|201317.6|21
1632467590000|2021-09-24 07:13:10|201474.3|201324.3|201474.3|201324.3|201477.7|201327.7|201467.1|201317.1|29
1632467600000|2021-09-24 07:13:20|201473.2|201323.2|201441.1|201291.1|201473.2|201323.2|201441.1|201291.1|32
1632467610000|2021-09-24 07:13:30|201439.2|201289.2|201448|201298|201448.2|201298.2|201431.5|201281.5|30
1632467620000|2021-09-24 07:13:40|201446|201296|201463.4|201313.4|201467|201317|201441.1|201291.1|31
1632467630000|2021-09-24 07:13:50|201464.5|201314.5|201463.9|201313.9|201470.5|201320.5|201459.6|201309.6|34
1632467640000|2021-09-24 07:14:00|201464.8|201314.8|201431.6|201281.6|201465.5|201315.5|201430.4|201280.4|38
1632467650000|2021-09-24 07:14:10|201430.6|201280.6|201430.2|201280.2|201435.5|201285.5|201429.2|201279.2|27
1632467660000|2021-09-24 07:14:20|201430.8|201280.8|201392.9|201242.9|201433.5|201283.5|201386.4|201236.4|34
1632467670000|2021-09-24 07:14:30|201392.6|201242.6|201412.6|201262.6|201412.6|201262.6|201389.3|201239.3|27
1632467680000|2021-09-24 07:14:40|201412.1|201262.1|201402.5|201252.5|201424.7|201274.7|201399.3|201249.3|33
1632467690000|2021-09-24 07:14:50|201402.3|201252.3|201407.9|201257.9|201413.4|201263.4|201402.3|201252.3|27
1632467700000|2021-09-24 07:15:00|201412.2|201262.2|201425.7|201275.7|201431.6|201281.6|201410.2|201260.2|31
1632467710000|2021-09-24 07:15:10|201423.2|201273.2|201458|201308|201460.5|201310.5|201422.7|201272.7|30
1632467720000|2021-09-24 07:15:20|201457.8|201307.8|201446.9|201296.9|201459.1|201309.1|201444.6|201294.6|18
1632467730000|2021-09-24 07:15:30|201448.8|201298.8|201457.2|201307.2|201465.5|201315.5|201445.5|201295.5|25
1632467740000|2021-09-24 07:15:40|201457|201307|201462.7|201312.7|201463.9|201313.9|201455|201305|26
1632467750000|2021-09-24 07:15:50|201460.4|201310.4|201456.3|201306.3|201462.6|201312.6|201455.6|201305.6|23
1632467760000|2021-09-24 07:16:00|201456|201306|201445.9|201295.9|201456.4|201306.4|201445.9|201295.9|22
1632467770000|2021-09-24 07:16:10|201460.4|201310.4|201435|201285|201461.1|201311.1|201433.1|201283.1|28
1632467780000|2021-09-24 07:16:20|201437|201287|201437.6|201287.6|201438.8|201288.8|201436.5|201286.5|18
1632467790000|2021-09-24 07:16:30|201438.2|201288.2|201436.8|201286.8|201439.2|201289.2|201429.8|201279.8|26
1632467800000|2021-09-24 07:16:40|201438|201288|201436.2|201286.2|201439.5|201289.5|201430.3|201280.3|17
1632467810000|2021-09-24 07:16:50|201435|201285|201432.7|201282.7|201436.4|201286.4|201429.5|201279.5|19
1632467820000|2021-09-24 07:17:00|201434|201284|201424|201274|201445|201295|201424|201274|28
1632467830000|2021-09-24 07:17:10|201418.2|201268.2|201421.9|201271.9|201424.7|201274.7|201414.6|201264.6|34
1632467840000|2021-09-24 07:17:20|201421.7|201271.7|201421.7|201271.7|201423|201273|201419.4|201269.4|20
1632467850000|2021-09-24 07:17:30|201421.2|201271.2|201349.7|201199.7|201426.8|201276.8|201349.7|201199.7|19
1632467860000|2021-09-24 07:17:40|201347.2|201197.2|201382|201232|201385|201235|201347.2|201197.2|31
1632467870000|2021-09-24 07:17:50|201379.1|201229.1|201377.7|201227.7|201380.6|201230.6|201376.8|201226.8|18
1632467880000|2021-09-24 07:18:00|201376.5|201226.5|201388.6|201238.6|201399.4|201249.4|201376.5|201226.5|25
1632467890000|2021-09-24 07:18:10|201388.4|201238.4|201385.8|201235.8|201391.9|201241.9|201380.8|201230.8|30
1632467900000|2021-09-24 07:18:20|201387.3|201237.3|201387.3|201237.3|201388.6|201238.6|201384.6|201234.6|24
1632467910000|2021-09-24 07:18:30|201386.8|201236.8|201357|201207|201388.3|201238.3|201357|201207|23
1632467920000|2021-09-24 07:18:40|201357.1|201207.1|201344|201194|201357.1|201207.1|201340.8|201190.8|35
1632467930000|2021-09-24 07:18:50|201344.2|201194.2|201337.3|201187.3|201345.6|201195.6|201331|201181|28
1632467940000|2021-09-24 07:19:00|201336.8|201186.8|201338.5|201188.5|201343.7|201193.7|201336.5|201186.5|33
1632467950000|2021-09-24 07:19:10|201339.4|201189.4|201308.2|201158.2|201339.4|201189.4|201305.1|201155.1|29
1632467960000|2021-09-24 07:19:20|201307.6|201157.6|201301.9|201151.9|201334.1|201184.1|201301.9|201151.9|32
1632467970000|2021-09-24 07:19:30|201302.1|201152.1|201308.1|201158.1|201320.3|201170.3|201300.8|201150.8|33
1632467980000|2021-09-24 07:19:40|201307.9|201157.9|201333|201183|201333|201183|201307.9|201157.9|20
1632467990000|2021-09-24 07:19:50|201326.1|201176.1|201327.4|201177.4|201331|201181|201324.6|201174.6|20
1632468000000|2021-09-24 07:20:00|201328.7|201178.7|201343.1|201193.1|201346.7|201196.7|201325.2|201175.2|30
1632468010000|2021-09-24 07:20:10|201345.7|201195.7|201340.3|201190.3|201349|201199|201339.6|201189.6|29
1632468020000|2021-09-24 07:20:20|201341.9|201191.9|201332.6|201182.6|201342.9|201192.9|201326.6|201176.6|29
1632468030000|2021-09-24 07:20:30|201332.2|201182.2|201342.3|201192.3|201350.5|201200.5|201330.5|201180.5|32
1632468040000|2021-09-24 07:20:40|201342.8|201192.8|201336.5|201186.5|201346|201196|201336.5|201186.5|32
1632468050000|2021-09-24 07:20:50|201337.8|201187.8|201327.4|201177.4|201342.3|201192.3|201325.5|201175.5|30
1632468060000|2021-09-24 07:21:00|201328.2|201178.2|201324.2|201174.2|201330.1|201180.1|201323.2|201173.2|29
1632468070000|2021-09-24 07:21:10|201324.3|201174.3|201306.5|201156.5|201329.5|201179.5|201294.7|201144.7|34
1632468080000|2021-09-24 07:21:20|201306.6|201156.6|201302.3|201152.3|201306.6|201156.6|201300.4|201150.4|31
1632468090000|2021-09-24 07:21:30|201302.5|201152.5|201273.8|201123.8|201305.2|201155.2|201270.2|201120.2|26
1632468100000|2021-09-24 07:21:40|201274.6|201124.6|201264.3|201114.3|201274.6|201124.6|201233.6|201083.6|27
1632468110000|2021-09-24 07:21:50|201260.5|201110.5|201263.8|201113.8|201266.3|201116.3|201260.5|201110.5|29
1632468120000|2021-09-24 07:22:00|201264.6|201114.6|201267.2|201117.2|201267.7|201117.7|201258.8|201108.8|33
1632468130000|2021-09-24 07:22:10|201267.8|201117.8|201265.3|201115.3|201268.7|201118.7|201262.2|201112.2|32
1632468140000|2021-09-24 07:22:20|201265.8|201115.8|201269.4|201119.4|201270.8|201120.8|201262.7|201112.7|35
1632468150000|2021-09-24 07:22:30|201266.9|201116.9|201267.1|201117.1|201275.8|201125.8|201264.8|201114.8|29
1632468160000|2021-09-24 07:22:40|201267.3|201117.3|201298.8|201148.8|201298.9|201148.9|201267.3|201117.3|31
1632468170000|2021-09-24 07:22:50|201304.7|201154.7|201318.4|201168.4|201324.6|201174.6|201304.7|201154.7|36
1632468180000|2021-09-24 07:23:00|201318.3|201168.3|201331.1|201181.1|201331.4|201181.4|201316.5|201166.5|31
1632468190000|2021-09-24 07:23:10|201330.6|201180.6|201308.9|201158.9|201332.7|201182.7|201308.2|201158.2|18
1632468200000|2021-09-24 07:23:20|201314.8|201164.8|201314.8|201164.8|201317.7|201167.7|201312.9|201162.9|30
1632468210000|2021-09-24 07:23:30|201314.4|201164.4|201346|201196|201346|201196|201311|201161|29
1632468220000|2021-09-24 07:23:40|201346.8|201196.8|201350.9|201200.9|201350.9|201200.9|201344.5|201194.5|27
1632468230000|2021-09-24 07:23:50|201351.2|201201.2|201359.3|201209.3|201366.8|201216.8|201349.9|201199.9|31
1632468240000|2021-09-24 07:24:00|201360.9|201210.9|201358.3|201208.3|201361.1|201211.1|201358.3|201208.3|26
1632468250000|2021-09-24 07:24:10|201359.5|201209.5|201357.1|201207.1|201360.5|201210.5|201356.2|201206.2|25
1632468260000|2021-09-24 07:24:20|201357.3|201207.3|201345.6|201195.6|201357.5|201207.5|201345|201195|26
1632468270000|2021-09-24 07:24:30|201346.4|201196.4|201331.9|201181.9|201351.1|201201.1|201329.5|201179.5|35
1632468280000|2021-09-24 07:24:40|201332.9|201182.9|201325.2|201175.2|201332.9|201182.9|201325.2|201175.2|23
1632468290000|2021-09-24 07:24:50|201325.5|201175.5|201331.7|201181.7|201334.4|201184.4|201324.4|201174.4|27
1632468300000|2021-09-24 07:25:00|201331.6|201181.6|201341.6|201191.6|201346.4|201196.4|201327.7|201177.7|33
1632468310000|2021-09-24 07:25:10|201340.9|201190.9|201346.9|201196.9|201348.1|201198.1|201339.9|201189.9|27
1632468320000|2021-09-24 07:25:20|201346.8|201196.8|201380|201230|201380|201230|201343.2|201193.2|23
1632468330000|2021-09-24 07:25:30|201380.8|201230.8|201382.8|201232.8|201382.8|201232.8|201378.6|201228.6|21
1632468340000|2021-09-24 07:25:40|201387.7|201237.7|201380.2|201230.2|201401.9|201251.9|201379.5|201229.5|34
1632468350000|2021-09-24 07:25:50|201380.7|201230.7|201385.3|201235.3|201386.5|201236.5|201378.7|201228.7|28
1632468360000|2021-09-24 07:26:00|201384.5|201234.5|201408.5|201258.5|201408.5|201258.5|201383.3|201233.3|30
1632468370000|2021-09-24 07:26:10|201407.6|201257.6|201383.7|201233.7|201408.7|201258.7|201381.3|201231.3|31
1632468380000|2021-09-24 07:26:20|201381.4|201231.4|201426.8|201276.8|201426.9|201276.9|201380.7|201230.7|30
1632468390000|2021-09-24 07:26:30|201427.7|201277.7|201423.5|201273.5|201428.2|201278.2|201423.5|201273.5|13
1632468400000|2021-09-24 07:26:40|201426.9|201276.9|201425|201275|201427.4|201277.4|201424.1|201274.1|22
1632468410000|2021-09-24 07:26:50|201425.3|201275.3|201424.2|201274.2|201429.1|201279.1|201419.2|201269.2|26
1632468420000|2021-09-24 07:27:00|201423.2|201273.2|201418.8|201268.8|201424|201274|201418.7|201268.7|27
1632468430000|2021-09-24 07:27:10|201419.1|201269.1|201359.5|201209.5|201423|201273|201347.8|201197.8|31
1632468440000|2021-09-24 07:27:20|201362.7|201212.7|201404.1|201254.1|201412.4|201262.4|201345.6|201195.6|39
1632468450000|2021-09-24 07:27:30|201403.8|201253.8|201382.1|201232.1|201403.9|201253.9|201378.7|201228.7|37
1632468460000|2021-09-24 07:27:40|201382.2|201232.2|201379.9|201229.9|201384.7|201234.7|201379.9|201229.9|27
1632468470000|2021-09-24 07:27:50|201383|201233|201378|201228|201383|201233|201376.3|201226.3|32
1632468480000|2021-09-24 07:28:00|201377.9|201227.9|201381.6|201231.6|201382.4|201232.4|201377.6|201227.6|30
1632468490000|2021-09-24 07:28:10|201384.1|201234.1|201387.9|201237.9|201388.2|201238.2|201382.1|201232.1|30
1632468500000|2021-09-24 07:28:20|201387.7|201237.7|201379.7|201229.7|201391.6|201241.6|201379.7|201229.7|35
1632468510000|2021-09-24 07:28:30|201381.8|201231.8|201384.2|201234.2|201384.2|201234.2|201379.3|201229.3|33
1632468520000|2021-09-24 07:28:40|201384|201234|201419.4|201269.4|201422.5|201272.5|201383.6|201233.6|35
1632468530000|2021-09-24 07:28:50|201420.3|201270.3|201426.2|201276.2|201426.2|201276.2|201417.3|201267.3|29
1632468540000|2021-09-24 07:29:00|201425.9|201275.9|201431.6|201281.6|201435.8|201285.8|201425.8|201275.8|32
1632468550000|2021-09-24 07:29:10|201431.7|201281.7|201431.5|201281.5|201449.2|201299.2|201428.2|201278.2|23
1632468560000|2021-09-24 07:29:20|201432|201282|201431.1|201281.1|201433.4|201283.4|201431.1|201281.1|25
1632468570000|2021-09-24 07:29:30|201434.3|201284.3|201465.2|201315.2|201468.7|201318.7|201432.5|201282.5|34
1632468580000|2021-09-24 07:29:40|201466.1|201316.1|201467.7|201317.7|201469|201319|201464.7|201314.7|25
1632468590000|2021-09-24 07:29:50|201468.1|201318.1|201477|201327|201478|201328|201467.4|201317.4|33
1632468600000|2021-09-24 07:30:00|201477.5|201327.5|201502.9|201352.9|201507.3|201357.3|201477.5|201327.5|32
1632468610000|2021-09-24 07:30:10|201502.7|201352.7|201504.8|201354.8|201504.8|201354.8|201496.5|201346.5|27
1632468620000|2021-09-24 07:30:20|201503.9|201353.9|201528.1|201378.1|201528.6|201378.6|201503.4|201353.4|30
1632468630000|2021-09-24 07:30:30|201525.5|201375.5|201524.1|201374.1|201526.5|201376.5|201500.8|201350.8|32
1632468640000|2021-09-24 07:30:40|201528.5|201378.5|201514.7|201364.7|201529|201379|201511|201361|26
1632468650000|2021-09-24 07:30:50|201513.2|201363.2|201524.8|201374.8|201526.7|201376.7|201512.9|201362.9|34
1632468660000|2021-09-24 07:31:00|201522.9|201372.9|201550.9|201400.9|201550.9|201400.9|201520.8|201370.8|34
1632468670000|2021-09-24 07:31:10|201550.2|201400.2|201547.5|201397.5|201550.5|201400.5|201545.7|201395.7|24
1632468680000|2021-09-24 07:31:20|201547.2|201397.2|201543.9|201393.9|201548.6|201398.6|201543.9|201393.9|20
1632468690000|2021-09-24 07:31:30|201543.8|201393.8|201547.1|201397.1|201547.9|201397.9|201543.8|201393.8|30
1632468700000|2021-09-24 07:31:40|201546.1|201396.1|201545.3|201395.3|201549.2|201399.2|201545|201395|27
1632468710000|2021-09-24 07:31:50|201545.4|201395.4|201539.6|201389.6|201545.4|201395.4|201537.2|201387.2|30
1632468720000|2021-09-24 07:32:00|201539.7|201389.7|201539.1|201389.1|201541.6|201391.6|201537.5|201387.5|25
1632468730000|2021-09-24 07:32:10|201539.9|201389.9|201519.8|201369.8|201541.2|201391.2|201505.2|201355.2|31
1632468740000|2021-09-24 07:32:20|201520.2|201370.2|201518.6|201368.6|201526.1|201376.1|201512.9|201362.9|31
1632468750000|2021-09-24 07:32:30|201516.9|201366.9|201515.8|201365.8|201521.2|201371.2|201513.6|201363.6|22
1632468760000|2021-09-24 07:32:40|201515.7|201365.7|201517.1|201367.1|201520.6|201370.6|201514.6|201364.6|30
1632468770000|2021-09-24 07:32:50|201517.2|201367.2|201522.9|201372.9|201531.7|201381.7|201511|201361|26
1632468780000|2021-09-24 07:33:00|201523.6|201373.6|201516.1|201366.1|201523.6|201373.6|201516.1|201366.1|31
1632468790000|2021-09-24 07:33:10|201515.3|201365.3|201515.2|201365.2|201516|201366|201514.8|201364.8|28
1632468800000|2021-09-24 07:33:20|201516.4|201366.4|201515.2|201365.2|201517.9|201367.9|201511.5|201361.5|25
1632468810000|2021-09-24 07:33:30|201515|201365|201520.5|201370.5|201537.3|201387.3|201514.9|201364.9|29
1632468820000|2021-09-24 07:33:40|201521.1|201371.1|201513.1|201363.1|201521.2|201371.2|201511.1|201361.1|29
1632468830000|2021-09-24 07:33:50|201509|201359|201505.9|201355.9|201514.5|201364.5|201504.5|201354.5|31
1632468840000|2021-09-24 07:34:00|201505.2|201355.2|201533.7|201383.7|201536.5|201386.5|201499.6|201349.6|31
1632468850000|2021-09-24 07:34:10|201533|201383|201546.9|201396.9|201548.7|201398.7|201532.4|201382.4|32
1632468860000|2021-09-24 07:34:20|201539.2|201389.2|201542.2|201392.2|201546.6|201396.6|201531.2|201381.2|33
1632468870000|2021-09-24 07:34:30|201546.6|201396.6|201547.5|201397.5|201549.3|201399.3|201545.3|201395.3|30
1632468880000|2021-09-24 07:34:40|201547.3|201397.3|201517.3|201367.3|201547.6|201397.6|201512.4|201362.4|35
1632468890000|2021-09-24 07:34:50|201516.4|201366.4|201511|201361|201516.4|201366.4|201511|201361|27
1632468900000|2021-09-24 07:35:00|201511.2|201361.2|201513.3|201363.3|201517.2|201367.2|201509.1|201359.1|28
1632468910000|2021-09-24 07:35:10|201512.7|201362.7|201508.8|201358.8|201516|201366|201504.8|201354.8|33
1632468920000|2021-09-24 07:35:20|201509.4|201359.4|201499.1|201349.1|201510.2|201360.2|201498.3|201348.3|35
1632468930000|2021-09-24 07:35:30|201497.2|201347.2|201513.7|201363.7|201514.2|201364.2|201479.9|201329.9|30
1632468940000|2021-09-24 07:35:40|201512.8|201362.8|201502.9|201352.9|201513.2|201363.2|201501|201351|33
1632468950000|2021-09-24 07:35:50|201500.2|201350.2|201499.4|201349.4|201502.5|201352.5|201495.7|201345.7|31
1632468960000|2021-09-24 07:36:00|201499.9|201349.9|201498.1|201348.1|201500.4|201350.4|201481.2|201331.2|29
1632468970000|2021-09-24 07:36:10|201497.3|201347.3|201473.8|201323.8|201499.7|201349.7|201473.8|201323.8|32
1632468980000|2021-09-24 07:36:20|201476.8|201326.8|201480.7|201330.7|201480.9|201330.9|201473.9|201323.9|29
1632468990000|2021-09-24 07:36:30|201480.6|201330.6|201461.4|201311.4|201487.4|201337.4|201460.1|201310.1|32
1632469000000|2021-09-24 07:36:40|201460.3|201310.3|201460.1|201310.1|201467.9|201317.9|201460|201310|35
1632469010000|2021-09-24 07:36:50|201459.4|201309.4|201459.5|201309.5|201463.5|201313.5|201459|201309|26
1632469020000|2021-09-24 07:37:00|201459.8|201309.8|201465.1|201315.1|201465.2|201315.2|201456.1|201306.1|27
1632469030000|2021-09-24 07:37:10|201465|201315|201465.3|201315.3|201467.3|201317.3|201457.5|201307.5|31
1632469040000|2021-09-24 07:37:20|201467.1|201317.1|201458.6|201308.6|201468|201318|201458.2|201308.2|30
1632469050000|2021-09-24 07:37:30|201458.7|201308.7|201463.3|201313.3|201467.7|201317.7|201458.4|201308.4|29
1632469060000|2021-09-24 07:37:40|201462|201312|201467.6|201317.6|201467.6|201317.6|201457.7|201307.7|26
1632469070000|2021-09-24 07:37:50|201468.6|201318.6|201462.4|201312.4|201468.6|201318.6|201461.9|201311.9|21
1632469080000|2021-09-24 07:38:00|201462.3|201312.3|201465.5|201315.5|201467.4|201317.4|201459.4|201309.4|27
1632469090000|2021-09-24 07:38:10|201459.7|201309.7|201467.3|201317.3|201468.4|201318.4|201453.9|201303.9|34
1632469100000|2021-09-24 07:38:20|201466.3|201316.3|201465.4|201315.4|201466.3|201316.3|201458.6|201308.6|31
1632469110000|2021-09-24 07:38:30|201466.7|201316.7|201469.2|201319.2|201469.8|201319.8|201462.7|201312.7|29
1632469120000|2021-09-24 07:38:40|201469.5|201319.5|201467.1|201317.1|201469.5|201319.5|201464.6|201314.6|23
1632469130000|2021-09-24 07:38:50|201466.9|201316.9|201470.8|201320.8|201472|201322|201466.9|201316.9|19
1632469140000|2021-09-24 07:39:00|201470.7|201320.7|201503.1|201353.1|201504.6|201354.6|201466.8|201316.8|28
1632469150000|2021-09-24 07:39:10|201504.2|201354.2|201496.2|201346.2|201505.9|201355.9|201492.5|201342.5|34
1632469160000|2021-09-24 07:39:20|201495|201345|201506.3|201356.3|201506.3|201356.3|201493.9|201343.9|32
1632469170000|2021-09-24 07:39:30|201505.7|201355.7|201481.9|201331.9|201505.7|201355.7|201477.6|201327.6|32
1632469180000|2021-09-24 07:39:40|201481.7|201331.7|201479.2|201329.2|201498.2|201348.2|201475|201325|31
1632469190000|2021-09-24 07:39:50|201480|201330|201496.7|201346.7|201496.8|201346.8|201472.4|201322.4|31
1632469200000|2021-09-24 07:40:00|201497.9|201347.9|201533.6|201383.6|201533.9|201383.9|201497.9|201347.9|28
1632469210000|2021-09-24 07:40:10|201528|201378|201514.2|201364.2|201529.5|201379.5|201508.8|201358.8|29
1632469220000|2021-09-24 07:40:20|201514.6|201364.6|201511.3|201361.3|201515.1|201365.1|201505.8|201355.8|24
1632469230000|2021-09-24 07:40:30|201510.9|201360.9|201510.7|201360.7|201513.7|201363.7|201509.1|201359.1|20
1632469240000|2021-09-24 07:40:40|201512|201362|201510.5|201360.5|201512.9|201362.9|201510.2|201360.2|11
1632469250000|2021-09-24 07:40:50|201510.7|201360.7|201517.1|201367.1|201525.1|201375.1|201510.7|201360.7|25
1632469260000|2021-09-24 07:41:00|201517.2|201367.2|201517.9|201367.9|201537.9|201387.9|201513.8|201363.8|17
1632469270000|2021-09-24 07:41:10|201518.8|201368.8|201512.1|201362.1|201521.4|201371.4|201503.8|201353.8|32
1632469280000|2021-09-24 07:41:20|201511.7|201361.7|201497.7|201347.7|201511.7|201361.7|201490.1|201340.1|32
1632469290000|2021-09-24 07:41:30|201498.6|201348.6|201496.9|201346.9|201498.6|201348.6|201488.9|201338.9|27
1632469300000|2021-09-24 07:41:40|201496|201346|201490.2|201340.2|201496|201346|201490.1|201340.1|22
1632469310000|2021-09-24 07:41:50|201487.6|201337.6|201497.2|201347.2|201497.2|201347.2|201485.9|201335.9|30
1632469320000|2021-09-24 07:42:00|201497|201347|201497.6|201347.6|201498.9|201348.9|201491.1|201341.1|23
1632469330000|2021-09-24 07:42:10|201497.9|201347.9|201499.4|201349.4|201500.1|201350.1|201494|201344|27
1632469340000|2021-09-24 07:42:20|201500|201350|201508.6|201358.6|201509.7|201359.7|201500|201350|35
1632469350000|2021-09-24 07:42:30|201510.2|201360.2|201505.6|201355.6|201510.2|201360.2|201503.9|201353.9|24
1632469360000|2021-09-24 07:42:40|201507.2|201357.2|201504.3|201354.3|201507.2|201357.2|201502.9|201352.9|20
1632469370000|2021-09-24 07:42:50|201504.2|201354.2|201500.8|201350.8|201511.6|201361.6|201500.8|201350.8|29
1632469380000|2021-09-24 07:43:00|201501.6|201351.6|201492.7|201342.7|201507.9|201357.9|201488.1|201338.1|34
1632469390000|2021-09-24 07:43:10|201489.9|201339.9|201492.6|201342.6|201496.6|201346.6|201489.9|201339.9|19
1632469400000|2021-09-24 07:43:20|201493.5|201343.5|201495.9|201345.9|201496.7|201346.7|201493.3|201343.3|23
1632469410000|2021-09-24 07:43:30|201496.1|201346.1|201499.2|201349.2|201505.3|201355.3|201495.5|201345.5|27
1632469420000|2021-09-24 07:43:40|201500.1|201350.1|201514|201364|201514|201364|201499.8|201349.8|29
1632469430000|2021-09-24 07:43:50|201510.8|201360.8|201512.5|201362.5|201513.7|201363.7|201504.8|201354.8|21
1632469440000|2021-09-24 07:44:00|201512|201362|201501|201351|201512|201362|201499.8|201349.8|31
1632469450000|2021-09-24 07:44:10|201499.7|201349.7|201494.3|201344.3|201504.4|201354.4|201493.5|201343.5|25
1632469460000|2021-09-24 07:44:20|201494.9|201344.9|201461.5|201311.5|201494.9|201344.9|201459.5|201309.5|30
1632469470000|2021-09-24 07:44:30|201460|201310|201464.9|201314.9|201466.8|201316.8|201459.5|201309.5|25
1632469480000|2021-09-24 07:44:40|201466.2|201316.2|201464.1|201314.1|201466.9|201316.9|201462.5|201312.5|19
1632469490000|2021-09-24 07:44:50|201463.9|201313.9|201462|201312|201465.2|201315.2|201460.5|201310.5|25
1632469500000|2021-09-24 07:45:00|201462.7|201312.7|201466.1|201316.1|201468.6|201318.6|201462.2|201312.2|29
1632469510000|2021-09-24 07:45:10|201467.9|201317.9|201460.9|201310.9|201467.9|201317.9|201452.3|201302.3|29
1632469520000|2021-09-24 07:45:20|201461.6|201311.6|201460.2|201310.2|201461.6|201311.6|201457|201307|24
1632469530000|2021-09-24 07:45:30|201460.3|201310.3|201464.3|201314.3|201473.7|201323.7|201460.2|201310.2|29
1632469540000|2021-09-24 07:45:40|201464.1|201314.1|201473.9|201323.9|201476.3|201326.3|201464.1|201314.1|31
1632469550000|2021-09-24 07:45:50|201472.7|201322.7|201462.8|201312.8|201475.4|201325.4|201460.1|201310.1|29
1632469560000|2021-09-24 07:46:00|201463.4|201313.4|201462.9|201312.9|201469.9|201319.9|201454.7|201304.7|32
1632469570000|2021-09-24 07:46:10|201460.1|201310.1|201461.6|201311.6|201464.2|201314.2|201458.4|201308.4|25
1632469580000|2021-09-24 07:46:20|201464.2|201314.2|201457.3|201307.3|201464.6|201314.6|201457.3|201307.3|30
1632469590000|2021-09-24 07:46:30|201455.8|201305.8|201463|201313|201466.1|201316.1|201455.8|201305.8|28
1632469600000|2021-09-24 07:46:40|201460.5|201310.5|201457.8|201307.8|201463|201313|201457.2|201307.2|26
1632469610000|2021-09-24 07:46:50|201458.7|201308.7|201455.8|201305.8|201461.1|201311.1|201455.8|201305.8|22
1632469620000|2021-09-24 07:47:00|201459|201309|201467.8|201317.8|201467.8|201317.8|201458.2|201308.2|33
1632469630000|2021-09-24 07:47:10|201467.9|201317.9|201475.7|201325.7|201475.8|201325.8|201465.1|201315.1|32
1632469640000|2021-09-24 07:47:20|201478.4|201328.4|201498|201348|201502.6|201352.6|201475.9|201325.9|30
1632469650000|2021-09-24 07:47:30|201498.6|201348.6|201506.2|201356.2|201513.7|201363.7|201498.5|201348.5|38
1632469660000|2021-09-24 07:47:40|201508.9|201358.9|201513.1|201363.1|201514.4|201364.4|201506.6|201356.6|32
1632469670000|2021-09-24 07:47:50|201513.2|201363.2|201507.9|201357.9|201515.4|201365.4|201507.9|201357.9|21
1632469680000|2021-09-24 07:48:00|201508.3|201358.3|201514.6|201364.6|201516.5|201366.5|201508|201358|24
1632469690000|2021-09-24 07:48:10|201513.2|201363.2|201513.7|201363.7|201514.5|201364.5|201509.1|201359.1|22
1632469700000|2021-09-24 07:48:20|201513.1|201363.1|201515.3|201365.3|201515.5|201365.5|201511.8|201361.8|25
1632469710000|2021-09-24 07:48:30|201515.8|201365.8|201520.1|201370.1|201524.1|201374.1|201515.4|201365.4|30
1632469720000|2021-09-24 07:48:40|201521|201371|201520.7|201370.7|201523.1|201373.1|201519.5|201369.5|15
1632469730000|2021-09-24 07:48:50|201521.9|201371.9|201501.4|201351.4|201521.9|201371.9|201500.8|201350.8|24
1632469740000|2021-09-24 07:49:00|201500.4|201350.4|201487|201337|201500.4|201350.4|201485.4|201335.4|28
1632469750000|2021-09-24 07:49:10|201486.5|201336.5|201486.7|201336.7|201491.8|201341.8|201486.5|201336.5|28
1632469760000|2021-09-24 07:49:20|201486.6|201336.6|201482.8|201332.8|201488.7|201338.7|201482.8|201332.8|33
1632469770000|2021-09-24 07:49:30|201483.4|201333.4|201480.7|201330.7|201484.1|201334.1|201479.5|201329.5|28
1632469780000|2021-09-24 07:49:40|201480.6|201330.6|201481.7|201331.7|201482.7|201332.7|201480.4|201330.4|20
1632469790000|2021-09-24 07:49:50|201483.4|201333.4|201485|201335|201485.7|201335.7|201483.4|201333.4|22
1632469800000|2021-09-24 07:50:00|201483.9|201333.9|201455.6|201305.6|201486.6|201336.6|201455.6|201305.6|30
1632469810000|2021-09-24 07:50:10|201459|201309|201458.9|201308.9|201461.8|201311.8|201456.7|201306.7|25
1632469820000|2021-09-24 07:50:20|201458.5|201308.5|201458.7|201308.7|201460.8|201310.8|201457.5|201307.5|23
1632469830000|2021-09-24 07:50:30|201459.2|201309.2|201453.6|201303.6|201460.5|201310.5|201451.4|201301.4|27
1632469840000|2021-09-24 07:50:40|201453.5|201303.5|201460.5|201310.5|201464.9|201314.9|201452.4|201302.4|17
1632469850000|2021-09-24 07:50:50|201460|201310|201457.4|201307.4|201461.1|201311.1|201454.3|201304.3|26
1632469860000|2021-09-24 07:51:00|201453.8|201303.8|201422.3|201272.3|201453.8|201303.8|201419|201269|26
1632469870000|2021-09-24 07:51:10|201422.6|201272.6|201418.6|201268.6|201428.4|201278.4|201416.2|201266.2|30
1632469880000|2021-09-24 07:51:20|201418.7|201268.7|201414|201264|201419.3|201269.3|201411.8|201261.8|27
1632469890000|2021-09-24 07:51:30|201413.7|201263.7|201426.2|201276.2|201426.7|201276.7|201413.2|201263.2|26
1632469900000|2021-09-24 07:51:40|201425.9|201275.9|201428.9|201278.9|201430.7|201280.7|201423.9|201273.9|27
1632469910000|2021-09-24 07:51:50|201431.8|201281.8|201431.2|201281.2|201434.9|201284.9|201429.2|201279.2|26
1632469920000|2021-09-24 07:52:00|201433.1|201283.1|201428|201278|201433.1|201283.1|201424.8|201274.8|29
1632469930000|2021-09-24 07:52:10|201429.6|201279.6|201428.9|201278.9|201430.7|201280.7|201426.3|201276.3|29
1632469940000|2021-09-24 07:52:20|201430|201280|201419.8|201269.8|201430|201280|201419.1|201269.1|29
1632469950000|2021-09-24 07:52:30|201418|201268|201420.3|201270.3|201422.5|201272.5|201417.6|201267.6|25
1632469960000|2021-09-24 07:52:40|201420.1|201270.1|201421.3|201271.3|201424.3|201274.3|201419.4|201269.4|27
1632469970000|2021-09-24 07:52:50|201422.2|201272.2|201422.4|201272.4|201423.1|201273.1|201420.7|201270.7|27
1632469980000|2021-09-24 07:53:00|201421.7|201271.7|201417.8|201267.8|201422.2|201272.2|201416.7|201266.7|23
1632469990000|2021-09-24 07:53:10|201417|201267|201380.9|201230.9|201417|201267|201379.7|201229.7|25
1632470000000|2021-09-24 07:53:20|201380.7|201230.7|201364.5|201214.5|201380.7|201230.7|201356.4|201206.4|29
1632470010000|2021-09-24 07:53:30|201361.5|201211.5|201372.1|201222.1|201381|201231|201357.9|201207.9|25
1632470020000|2021-09-24 07:53:40|201374.2|201224.2|201372.3|201222.3|201386.3|201236.3|201370.7|201220.7|28
1632470030000|2021-09-24 07:53:50|201372.5|201222.5|201342.7|201192.7|201372.5|201222.5|201342.2|201192.2|28
1632470040000|2021-09-24 07:54:00|201343.1|201193.1|201348.9|201198.9|201349|201199|201342.6|201192.6|22
1632470050000|2021-09-24 07:54:10|201348.5|201198.5|201348.2|201198.2|201351.8|201201.8|201346.3|201196.3|27
1632470060000|2021-09-24 07:54:20|201348.3|201198.3|201344.6|201194.6|201351.4|201201.4|201343.9|201193.9|23
1632470070000|2021-09-24 07:54:30|201345|201195|201347.7|201197.7|201348.8|201198.8|201344.3|201194.3|26
1632470080000|2021-09-24 07:54:40|201348.1|201198.1|201349.9|201199.9|201350.5|201200.5|201348.1|201198.1|18
1632470090000|2021-09-24 07:54:50|201350.5|201200.5|201345.4|201195.4|201350.5|201200.5|201345.2|201195.2|24
1632470100000|2021-09-24 07:55:00|201344.7|201194.7|201357.9|201207.9|201357.9|201207.9|201344.7|201194.7|30
1632470110000|2021-09-24 07:55:10|201358.5|201208.5|201355.4|201205.4|201360|201210|201352.3|201202.3|33
1632470120000|2021-09-24 07:55:20|201355.8|201205.8|201354.4|201204.4|201355.9|201205.9|201352.3|201202.3|23
1632470130000|2021-09-24 07:55:30|201354.8|201204.8|201349.6|201199.6|201355.2|201205.2|201346.4|201196.4|20
1632470140000|2021-09-24 07:55:40|201349.3|201199.3|201349.5|201199.5|201350.5|201200.5|201346.3|201196.3|28
1632470150000|2021-09-24 07:55:50|201348.9|201198.9|201348|201198|201352.1|201202.1|201347.2|201197.2|22
1632470160000|2021-09-24 07:56:00|201348.1|201198.1|201347.2|201197.2|201351.1|201201.1|201347|201197|27
1632470170000|2021-09-24 07:56:10|201347.8|201197.8|201347.5|201197.5|201348.4|201198.4|201344.7|201194.7|26
1632470180000|2021-09-24 07:56:20|201345.6|201195.6|201346.9|201196.9|201349.3|201199.3|201337.9|201187.9|33
1632470190000|2021-09-24 07:56:30|201346.6|201196.6|201345.6|201195.6|201347.4|201197.4|201343.2|201193.2|26
1632470200000|2021-09-24 07:56:40|201345.4|201195.4|201344.1|201194.1|201347.6|201197.6|201339.6|201189.6|30
1632470210000|2021-09-24 07:56:50|201344|201194|201344.6|201194.6|201345.5|201195.5|201341.4|201191.4|28
1632470220000|2021-09-24 07:57:00|201345.4|201195.4|201342.8|201192.8|201347|201197|201341.9|201191.9|30
1632470230000|2021-09-24 07:57:10|201342.6|201192.6|201347.6|201197.6|201347.6|201197.6|201342.4|201192.4|25
1632470240000|2021-09-24 07:57:20|201348.1|201198.1|201347.9|201197.9|201349.9|201199.9|201342.3|201192.3|26
1632470250000|2021-09-24 07:57:30|201348|201198|201349.4|201199.4|201352.2|201202.2|201348|201198|25
1632470260000|2021-09-24 07:57:40|201348.7|201198.7|201349.8|201199.8|201351.4|201201.4|201348.6|201198.6|25
1632470270000|2021-09-24 07:57:50|201371.5|201221.5|201361.2|201211.2|201371.5|201221.5|201357.3|201207.3|23
1632470280000|2021-09-24 07:58:00|201360.6|201210.6|201359.9|201209.9|201362.1|201212.1|201359.2|201209.2|14
1632470290000|2021-09-24 07:58:10|201359.4|201209.4|201356.6|201206.6|201363.8|201213.8|201354.5|201204.5|14
1632470300000|2021-09-24 07:58:20|201357.8|201207.8|201363.2|201213.2|201368.4|201218.4|201357.8|201207.8|23
1632470310000|2021-09-24 07:58:30|201361.6|201211.6|201371.4|201221.4|201371.4|201221.4|201361.6|201211.6|28
1632470320000|2021-09-24 07:58:40|201370.8|201220.8|201368.4|201218.4|201373.5|201223.5|201367|201217|17
1632470330000|2021-09-24 07:58:50|201368.2|201218.2|201373.2|201223.2|201373.7|201223.7|201368.2|201218.2|26
1632470340000|2021-09-24 07:59:00|201373|201223|201370.9|201220.9|201373.8|201223.8|201369.5|201219.5|22
1632470350000|2021-09-24 07:59:10|201369.4|201219.4|201370.9|201220.9|201374|201224|201368|201218|16
1632470360000|2021-09-24 07:59:20|201373|201223|201386.9|201236.9|201387.2|201237.2|201370.4|201220.4|20
1632470370000|2021-09-24 07:59:30|201391|201241|201390.6|201240.6|201393.9|201243.9|201389.2|201239.2|20
1632470380000|2021-09-24 07:59:40|201391.1|201241.1|201386|201236|201392|201242|201373.1|201223.1|26
1632470390000|2021-09-24 07:59:50|201385.3|201235.3|201386.1|201236.1|201386.1|201236.1|201381.8|201231.8|23
1632470400000|2021-09-24 08:00:00|201384.7|201234.7|201345.5|201195.5|201387.5|201237.5|201345.5|201195.5|28
1632470410000|2021-09-24 08:00:10|201349.2|201199.2|201348.5|201198.5|201350.3|201200.3|201346|201196|35
1632470420000|2021-09-24 08:00:20|201348.7|201198.7|201348.8|201198.8|201351.8|201201.8|201346.3|201196.3|28
1632470430000|2021-09-24 08:00:30|201349.9|201199.9|201350.8|201200.8|201351.8|201201.8|201346.9|201196.9|29
1632470440000|2021-09-24 08:00:40|201350.6|201200.6|201392.7|201242.7|201400.7|201250.7|201350.6|201200.6|31
1632470450000|2021-09-24 08:00:50|201393.3|201243.3|201392.3|201242.3|201397.2|201247.2|201386.7|201236.7|27
1632470460000|2021-09-24 08:01:00|201393.9|201243.9|201389.3|201239.3|201396.5|201246.5|201389|201239|24
1632470470000|2021-09-24 08:01:10|201390.8|201240.8|201386.7|201236.7|201392|201242|201386.7|201236.7|23
1632470480000|2021-09-24 08:01:20|201389.9|201239.9|201358.7|201208.7|201389.9|201239.9|201353.2|201203.2|30
1632470490000|2021-09-24 08:01:30|201358.6|201208.6|201357.5|201207.5|201360.5|201210.5|201357.5|201207.5|20
1632470500000|2021-09-24 08:01:40|201357.9|201207.9|201350.5|201200.5|201358.2|201208.2|201350.2|201200.2|24
1632470510000|2021-09-24 08:01:50|201351|201201|201346.1|201196.1|201356|201206|201345.8|201195.8|21
1632470520000|2021-09-24 08:02:00|201346.4|201196.4|201304.7|201154.7|201346.4|201196.4|201299.5|201149.5|37
1632470530000|2021-09-24 08:02:10|201304.3|201154.3|201301.4|201151.4|201312.6|201162.6|201299.3|201149.3|36
1632470540000|2021-09-24 08:02:20|201302.3|201152.3|201303.1|201153.1|201307.7|201157.7|201300.6|201150.6|28
1632470550000|2021-09-24 08:02:30|201303.2|201153.2|201313.2|201163.2|201326|201176|201303.2|201153.2|35
1632470560000|2021-09-24 08:02:40|201313.7|201163.7|201313.6|201163.6|201314.5|201164.5|201301.2|201151.2|31
1632470570000|2021-09-24 08:02:50|201313.5|201163.5|201318.5|201168.5|201323.8|201173.8|201310.7|201160.7|26
1632470580000|2021-09-24 08:03:00|201319.3|201169.3|201318.2|201168.2|201320.3|201170.3|201312.9|201162.9|24
1632470590000|2021-09-24 08:03:10|201318.3|201168.3|201305.7|201155.7|201318.3|201168.3|201304.9|201154.9|25
1632470600000|2021-09-24 08:03:20|201306.6|201156.6|201316.4|201166.4|201316.4|201166.4|201304.4|201154.4|31
1632470610000|2021-09-24 08:03:30|201316.5|201166.5|201300.2|201150.2|201317.7|201167.7|201298.9|201148.9|27
1632470620000|2021-09-24 08:03:40|201300.3|201150.3|201314.8|201164.8|201315|201165|201300.3|201150.3|31
1632470630000|2021-09-24 08:03:50|201315.6|201165.6|201301.4|201151.4|201315.6|201165.6|201300.4|201150.4|29
1632470640000|2021-09-24 08:04:00|201303.5|201153.5|201302.1|201152.1|201306.3|201156.3|201301.5|201151.5|33
1632470650000|2021-09-24 08:04:10|201302.2|201152.2|201303|201153|201303.2|201153.2|201297.5|201147.5|29
1632470660000|2021-09-24 08:04:20|201303.3|201153.3|201318.7|201168.7|201320.4|201170.4|201303.3|201153.3|35
1632470670000|2021-09-24 08:04:30|201318.4|201168.4|201320.8|201170.8|201323.2|201173.2|201317.2|201167.2|27
1632470680000|2021-09-24 08:04:40|201320.5|201170.5|201335.7|201185.7|201335.7|201185.7|201320.5|201170.5|25
1632470690000|2021-09-24 08:04:50|201335.4|201185.4|201333.9|201183.9|201335.4|201185.4|201328.7|201178.7|29
1632470700000|2021-09-24 08:05:00|201334.9|201184.9|201334.2|201184.2|201335.7|201185.7|201325.6|201175.6|20
1632470710000|2021-09-24 08:05:10|201335.4|201185.4|201342.5|201192.5|201349.2|201199.2|201333.2|201183.2|32
1632470720000|2021-09-24 08:05:20|201342.1|201192.1|201344.6|201194.6|201344.6|201194.6|201339.7|201189.7|22
1632470730000|2021-09-24 08:05:30|201345.5|201195.5|201343.4|201193.4|201346.9|201196.9|201342.5|201192.5|26
1632470740000|2021-09-24 08:05:40|201343.9|201193.9|201351.9|201201.9|201355.4|201205.4|201343.9|201193.9|31
1632470750000|2021-09-24 08:05:50|201351.3|201201.3|201350|201200|201351.4|201201.4|201347.7|201197.7|26
1632470760000|2021-09-24 08:06:00|201375.4|201225.4|201381.5|201231.5|201387.6|201237.6|201375.4|201225.4|33
1632470770000|2021-09-24 08:06:10|201381.7|201231.7|201380.5|201230.5|201382.7|201232.7|201378.4|201228.4|26
1632470780000|2021-09-24 08:06:20|201380.4|201230.4|201378.6|201228.6|201380.4|201230.4|201377.4|201227.4|15
1632470790000|2021-09-24 08:06:30|201378.5|201228.5|201378.5|201228.5|201380.4|201230.4|201376.7|201226.7|20
1632470800000|2021-09-24 08:06:40|201381.9|201231.9|201358.5|201208.5|201381.9|201231.9|201356|201206|31
1632470810000|2021-09-24 08:06:50|201359.4|201209.4|201362.3|201212.3|201362.3|201212.3|201355.9|201205.9|29
1632470820000|2021-09-24 08:07:00|201361.5|201211.5|201358.3|201208.3|201361.8|201211.8|201356.2|201206.2|30
1632470830000|2021-09-24 08:07:10|201358.1|201208.1|201360.4|201210.4|201360.6|201210.6|201357.8|201207.8|29
1632470840000|2021-09-24 08:07:20|201360.3|201210.3|201380.6|201230.6|201382.5|201232.5|201360|201210|35
1632470850000|2021-09-24 08:07:30|201382.2|201232.2|201385.9|201235.9|201386.1|201236.1|201377.6|201227.6|35
1632470860000|2021-09-24 08:07:40|201384.5|201234.5|201387.1|201237.1|201390.3|201240.3|201384.5|201234.5|30
1632470870000|2021-09-24 08:07:50|201387|201237|201423.7|201273.7|201423.7|201273.7|201387|201237|35
1632470880000|2021-09-24 08:08:00|201423.5|201273.5|201420.6|201270.6|201423.5|201273.5|201418|201268|35
1632470890000|2021-09-24 08:08:10|201421.6|201271.6|201426.1|201276.1|201426.1|201276.1|201420.8|201270.8|31
1632470900000|2021-09-24 08:08:20|201426.8|201276.8|201421.4|201271.4|201434.3|201284.3|201419.2|201269.2|32
1632470910000|2021-09-24 08:08:30|201421.7|201271.7|201422.4|201272.4|201427.4|201277.4|201418.3|201268.3|34
1632470920000|2021-09-24 08:08:40|201420.5|201270.5|201420.5|201270.5|201422.5|201272.5|201414.7|201264.7|30
1632470930000|2021-09-24 08:08:50|201421.4|201271.4|201420.2|201270.2|201421.8|201271.8|201417.1|201267.1|21
1632470940000|2021-09-24 08:09:00|201421.1|201271.1|201422.7|201272.7|201423.1|201273.1|201419.2|201269.2|19
1632470950000|2021-09-24 08:09:10|201422.3|201272.3|201432.4|201282.4|201433.8|201283.8|201420|201270|30
1632470960000|2021-09-24 08:09:20|201434.5|201284.5|201436.4|201286.4|201436.6|201286.6|201427.5|201277.5|29
1632470970000|2021-09-24 08:09:30|201435.5|201285.5|201457.2|201307.2|201473.2|201323.2|201435.5|201285.5|33
1632470980000|2021-09-24 08:09:40|201459.3|201309.3|201453.2|201303.2|201468.3|201318.3|201448.8|201298.8|38
1632470990000|2021-09-24 08:09:50|201451.7|201301.7|201432.8|201282.8|201455.2|201305.2|201429.9|201279.9|32
1632471000000|2021-09-24 08:10:00|201433.3|201283.3|201430.5|201280.5|201434.5|201284.5|201425.9|201275.9|33
1632471010000|2021-09-24 08:10:10|201428.6|201278.6|201433.3|201283.3|201436|201286|201428.6|201278.6|26
1632471020000|2021-09-24 08:10:20|201432.6|201282.6|201431.3|201281.3|201432.6|201282.6|201425.3|201275.3|25
1632471030000|2021-09-24 08:10:30|201430.9|201280.9|201420.2|201270.2|201431.7|201281.7|201414.5|201264.5|28
1632471040000|2021-09-24 08:10:40|201418|201268|201415.8|201265.8|201427.3|201277.3|201415.8|201265.8|26
1632471050000|2021-09-24 08:10:50|201412.7|201262.7|201414.2|201264.2|201417.9|201267.9|201410.5|201260.5|27
1632471060000|2021-09-24 08:11:00|201414.4|201264.4|201381.8|201231.8|201414.4|201264.4|201378.2|201228.2|31
1632471070000|2021-09-24 08:11:10|201380.5|201230.5|201386.5|201236.5|201386.5|201236.5|201376.8|201226.8|29
1632471080000|2021-09-24 08:11:20|201386.8|201236.8|201384.2|201234.2|201387.4|201237.4|201383.1|201233.1|32
1632471090000|2021-09-24 08:11:30|201382.7|201232.7|201369.5|201219.5|201382.7|201232.7|201369.5|201219.5|28
1632471100000|2021-09-24 08:11:40|201368.1|201218.1|201357.4|201207.4|201373.6|201223.6|201356.4|201206.4|27
1632471110000|2021-09-24 08:11:50|201360.8|201210.8|201358.1|201208.1|201361.7|201211.7|201357.1|201207.1|18
1632471120000|2021-09-24 08:12:00|201358.4|201208.4|201382.3|201232.3|201386.9|201236.9|201357.7|201207.7|24
1632471130000|2021-09-24 08:12:10|201382.4|201232.4|201367.1|201217.1|201383.2|201233.2|201365.1|201215.1|33
1632471140000|2021-09-24 08:12:20|201364|201214|201387.5|201237.5|201389.5|201239.5|201361.9|201211.9|30
1632471150000|2021-09-24 08:12:30|201386.5|201236.5|201377.1|201227.1|201386.5|201236.5|201375.8|201225.8|36
1632471160000|2021-09-24 08:12:40|201376.9|201226.9|201376.7|201226.7|201376.9|201226.9|201366.4|201216.4|30
1632471170000|2021-09-24 08:12:50|201376.2|201226.2|201374|201224|201385.2|201235.2|201371.6|201221.6|28
1632471180000|2021-09-24 08:13:00|201373.9|201223.9|201372.6|201222.6|201383.9|201233.9|201366.6|201216.6|39
1632471190000|2021-09-24 08:13:10|201371.5|201221.5|201386.8|201236.8|201389.9|201239.9|201371.5|201221.5|36
1632471200000|2021-09-24 08:13:20|201388|201238|201387.3|201237.3|201390|201240|201385.2|201235.2|31
1632471210000|2021-09-24 08:13:30|201387|201237|201378|201228|201390.3|201240.3|201376.3|201226.3|28
1632471220000|2021-09-24 08:13:40|201379.5|201229.5|201378.8|201228.8|201383.5|201233.5|201377.5|201227.5|33
1632471230000|2021-09-24 08:13:50|201379.8|201229.8|201384.9|201234.9|201384.9|201234.9|201379.8|201229.8|24
1632471240000|2021-09-24 08:14:00|201384.6|201234.6|201383.9|201233.9|201385.5|201235.5|201383.1|201233.1|18
1632471250000|2021-09-24 08:14:10|201385.4|201235.4|201392.1|201242.1|201393.9|201243.9|201385.4|201235.4|31
1632471260000|2021-09-24 08:14:20|201388.9|201238.9|201389|201239|201391.5|201241.5|201387.4|201237.4|29
1632471270000|2021-09-24 08:14:30|201388.7|201238.7|201404.9|201254.9|201404.9|201254.9|201385.6|201235.6|25
1632471280000|2021-09-24 08:14:40|201420.7|201270.7|201420.6|201270.6|201435.3|201285.3|201419.2|201269.2|35
1632471290000|2021-09-24 08:14:50|201420.2|201270.2|201435.5|201285.5|201438.5|201288.5|201417.9|201267.9|32
1632471300000|2021-09-24 08:15:00|201436.8|201286.8|201434.1|201284.1|201458|201308|201434.1|201284.1|33
1632471310000|2021-09-24 08:15:10|201434.5|201284.5|201457.1|201307.1|201470.4|201320.4|201432|201282|34
1632471320000|2021-09-24 08:15:20|201459.1|201309.1|201466.1|201316.1|201471.7|201321.7|201457.4|201307.4|36
1632471330000|2021-09-24 08:15:30|201467.3|201317.3|201470.2|201320.2|201471.6|201321.6|201464.7|201314.7|34
1632471340000|2021-09-24 08:15:40|201469.4|201319.4|201472.9|201322.9|201472.9|201322.9|201464.7|201314.7|29
1632471350000|2021-09-24 08:15:50|201473.5|201323.5|201473.3|201323.3|201474.6|201324.6|201471.4|201321.4|26
1632471360000|2021-09-24 08:16:00|201472.6|201322.6|201485.5|201335.5|201493.8|201343.8|201469|201319|34
1632471370000|2021-09-24 08:16:10|201484.5|201334.5|201484.9|201334.9|201488.1|201338.1|201481.7|201331.7|29
1632471380000|2021-09-24 08:16:20|201486.1|201336.1|201484.4|201334.4|201489.4|201339.4|201481.9|201331.9|23
1632471390000|2021-09-24 08:16:30|201482|201332|201475.9|201325.9|201482.9|201332.9|201475.6|201325.6|27
1632471400000|2021-09-24 08:16:40|201476.9|201326.9|201471.3|201321.3|201478.1|201328.1|201471.3|201321.3|25
1632471410000|2021-09-24 08:16:50|201472.5|201322.5|201471.8|201321.8|201474.2|201324.2|201460.5|201310.5|28
1632471420000|2021-09-24 08:17:00|201476.3|201326.3|201465.7|201315.7|201476.3|201326.3|201464|201314|32
1632471430000|2021-09-24 08:17:10|201458.9|201308.9|201486.3|201336.3|201487.7|201337.7|201457.7|201307.7|36
1632471440000|2021-09-24 08:17:20|201488.6|201338.6|201469.3|201319.3|201488.6|201338.6|201466.8|201316.8|30
1632471450000|2021-09-24 08:17:30|201468.3|201318.3|201473.3|201323.3|201473.3|201323.3|201468.3|201318.3|22
1632471460000|2021-09-24 08:17:40|201473.9|201323.9|201467.6|201317.6|201474.4|201324.4|201451.1|201301.1|29
1632471470000|2021-09-24 08:17:50|201469|201319|201469.1|201319.1|201469.1|201319.1|201466.5|201316.5|28
1632471480000|2021-09-24 08:18:00|201468.3|201318.3|201469|201319|201473.1|201323.1|201465.9|201315.9|25
1632471490000|2021-09-24 08:18:10|201468.7|201318.7|201470.7|201320.7|201473.8|201323.8|201468.7|201318.7|30
1632471500000|2021-09-24 08:18:20|201470.2|201320.2|201472|201322|201475.9|201325.9|201470.2|201320.2|28
1632471510000|2021-09-24 08:18:30|201475.9|201325.9|201500|201350|201515.2|201365.2|201474.8|201324.8|33
1632471520000|2021-09-24 08:18:40|201500.4|201350.4|201502.5|201352.5|201503.9|201353.9|201495.7|201345.7|29
1632471530000|2021-09-24 08:18:50|201502.3|201352.3|201501.5|201351.5|201509.7|201359.7|201501.3|201351.3|34
1632471540000|2021-09-24 08:19:00|201503.5|201353.5|201511.5|201361.5|201514.8|201364.8|201501.9|201351.9|33
1632471550000|2021-09-24 08:19:10|201514.2|201364.2|201514.6|201364.6|201517.5|201367.5|201511.9|201361.9|24
1632471560000|2021-09-24 08:19:20|201515.3|201365.3|201513.9|201363.9|201517.1|201367.1|201512.4|201362.4|23
1632471570000|2021-09-24 08:19:30|201514.5|201364.5|201512.1|201362.1|201518.3|201368.3|201506.4|201356.4|33
1632471580000|2021-09-24 08:19:40|201510.8|201360.8|201510.9|201360.9|201512.9|201362.9|201508.1|201358.1|28
1632471590000|2021-09-24 08:19:50|201511.9|201361.9|201516.5|201366.5|201520.2|201370.2|201511.9|201361.9|32
1632471600000|2021-09-24 08:20:00|201516.6|201366.6|201509.8|201359.8|201516.6|201366.6|201507.3|201357.3|34
1632471610000|2021-09-24 08:20:10|201507|201357|201534.2|201384.2|201551.8|201401.8|201505.4|201355.4|33
1632471620000|2021-09-24 08:20:20|201532.5|201382.5|201530.2|201380.2|201535.3|201385.3|201529.8|201379.8|19
1632471630000|2021-09-24 08:20:30|201530|201380|201521.8|201371.8|201532.9|201382.9|201515.4|201365.4|27
1632471640000|2021-09-24 08:20:40|201520.2|201370.2|201521.4|201371.4|201522.8|201372.8|201517.5|201367.5|32
1632471650000|2021-09-24 08:20:50|201520|201370|201517|201367|201521.3|201371.3|201516.8|201366.8|31
1632471660000|2021-09-24 08:21:00|201516.8|201366.8|201516|201366|201517.9|201367.9|201513.4|201363.4|25
1632471670000|2021-09-24 08:21:10|201515.7|201365.7|201516.6|201366.6|201517.5|201367.5|201513.5|201363.5|30
1632471680000|2021-09-24 08:21:20|201514.8|201364.8|201513.4|201363.4|201515.6|201365.6|201513.4|201363.4|24
1632471690000|2021-09-24 08:21:30|201513.5|201363.5|201507.4|201357.4|201514.2|201364.2|201506.9|201356.9|20
1632471700000|2021-09-24 08:21:40|201503.8|201353.8|201505.8|201355.8|201510.3|201360.3|201497.2|201347.2|29
1632471710000|2021-09-24 08:21:50|201506|201356|201507.7|201357.7|201508|201358|201503.3|201353.3|30
1632471720000|2021-09-24 08:22:00|201509.4|201359.4|201481.3|201331.3|201509.4|201359.4|201481.1|201331.1|36
1632471730000|2021-09-24 08:22:10|201481.7|201331.7|201467|201317|201485.4|201335.4|201465.3|201315.3|35
1632471740000|2021-09-24 08:22:20|201468.2|201318.2|201461.6|201311.6|201471.3|201321.3|201452.9|201302.9|28
1632471750000|2021-09-24 08:22:30|201463.3|201313.3|201446.1|201296.1|201463.3|201313.3|201444|201294|32
1632471760000|2021-09-24 08:22:40|201447.2|201297.2|201428.6|201278.6|201447.2|201297.2|201427.3|201277.3|33
1632471770000|2021-09-24 08:22:50|201427.5|201277.5|201427.6|201277.6|201430.2|201280.2|201420|201270|29
1632471780000|2021-09-24 08:23:00|201426.8|201276.8|201429.5|201279.5|201431.9|201281.9|201426.8|201276.8|27
1632471790000|2021-09-24 08:23:10|201427.3|201277.3|201422|201272|201431.8|201281.8|201422|201272|26
1632471800000|2021-09-24 08:23:20|201425.4|201275.4|201430.1|201280.1|201432.1|201282.1|201416.7|201266.7|36
1632471810000|2021-09-24 08:23:30|201430.9|201280.9|201432.5|201282.5|201432.5|201282.5|201429.5|201279.5|26
1632471820000|2021-09-24 08:23:40|201432.7|201282.7|201423.3|201273.3|201432.7|201282.7|201423.3|201273.3|22
1632471830000|2021-09-24 08:23:50|201427|201277|201430.4|201280.4|201431.8|201281.8|201427|201277|29
1632471840000|2021-09-24 08:24:00|201430.6|201280.6|201428.9|201278.9|201430.6|201280.6|201428.2|201278.2|24
1632471850000|2021-09-24 08:24:10|201429.2|201279.2|201429.9|201279.9|201433.2|201283.2|201428.6|201278.6|25
1632471860000|2021-09-24 08:24:20|201430.2|201280.2|201430.1|201280.1|201432|201282|201430|201280|21
1632471870000|2021-09-24 08:24:30|201430|201280|201412.9|201262.9|201430|201280|201408.1|201258.1|35
1632471880000|2021-09-24 08:24:40|201413.6|201263.6|201411.8|201261.8|201423.1|201273.1|201408.1|201258.1|33
1632471890000|2021-09-24 08:24:50|201414.3|201264.3|201392.4|201242.4|201414.3|201264.3|201387.2|201237.2|33
1632471900000|2021-09-24 08:25:00|201391.6|201241.6|201388.9|201238.9|201391.7|201241.7|201388.2|201238.2|27
1632471910000|2021-09-24 08:25:10|201389|201239|201387.2|201237.2|201391.6|201241.6|201381.9|201231.9|27
1632471920000|2021-09-24 08:25:20|201389.4|201239.4|201381.2|201231.2|201389.4|201239.4|201375.9|201225.9|31
1632471930000|2021-09-24 08:25:30|201379.2|201229.2|201376.7|201226.7|201379.3|201229.3|201375|201225|36
1632471940000|2021-09-24 08:25:40|201378.3|201228.3|201381.6|201231.6|201382|201232|201378.3|201228.3|34
1632471950000|2021-09-24 08:25:50|201380.1|201230.1|201382.1|201232.1|201382.1|201232.1|201378.2|201228.2|30
1632471960000|2021-09-24 08:26:00|201382.4|201232.4|201382.6|201232.6|201383.6|201233.6|201378.7|201228.7|28
1632471970000|2021-09-24 08:26:10|201382.4|201232.4|201379.8|201229.8|201384|201234|201361.4|201211.4|31
1632471980000|2021-09-24 08:26:20|201383.6|201233.6|201379.6|201229.6|201386.3|201236.3|201379.6|201229.6|32
1632471990000|2021-09-24 08:26:30|201380|201230|201377.3|201227.3|201383.9|201233.9|201375.6|201225.6|30
1632472000000|2021-09-24 08:26:40|201377.5|201227.5|201350.2|201200.2|201377.7|201227.7|201348.8|201198.8|30
1632472010000|2021-09-24 08:26:50|201348|201198|201327.7|201177.7|201350.2|201200.2|201323.7|201173.7|26
1632472020000|2021-09-24 08:27:00|201329.8|201179.8|201339.7|201189.7|201340.8|201190.8|201329.8|201179.8|35
1632472030000|2021-09-24 08:27:10|201339.6|201189.6|201340.5|201190.5|201340.5|201190.5|201339.2|201189.2|20
1632472040000|2021-09-24 08:27:20|201341.5|201191.5|201347.1|201197.1|201347.1|201197.1|201340.6|201190.6|25
1632472050000|2021-09-24 08:27:30|201347|201197|201389.2|201239.2|201390.4|201240.4|201345.9|201195.9|29
1632472060000|2021-09-24 08:27:40|201389.5|201239.5|201391.5|201241.5|201392.2|201242.2|201387.2|201237.2|25
1632472070000|2021-09-24 08:27:50|201391.2|201241.2|201345.3|201195.3|201391.2|201241.2|201344.3|201194.3|31
1632472080000|2021-09-24 08:28:00|201345.5|201195.5|201349.1|201199.1|201350.2|201200.2|201344.8|201194.8|35
1632472090000|2021-09-24 08:28:10|201349.7|201199.7|201349.3|201199.3|201349.7|201199.7|201346.3|201196.3|30
1632472100000|2021-09-24 08:28:20|201347.3|201197.3|201340.8|201190.8|201349.3|201199.3|201335.3|201185.3|27
1632472110000|2021-09-24 08:28:30|201341|201191|201339.3|201189.3|201343.3|201193.3|201335.4|201185.4|26
1632472120000|2021-09-24 08:28:40|201338.6|201188.6|201341.6|201191.6|201342.2|201192.2|201338.3|201188.3|31
1632472130000|2021-09-24 08:28:50|201341.9|201191.9|201341.7|201191.7|201341.9|201191.9|201339.7|201189.7|23
1632472140000|2021-09-24 08:29:00|201342|201192|201340.3|201190.3|201343.6|201193.6|201337.1|201187.1|27
1632472150000|2021-09-24 08:29:10|201341.2|201191.2|201344.6|201194.6|201344.6|201194.6|201333.8|201183.8|32
1632472160000|2021-09-24 08:29:20|201343.7|201193.7|201340.2|201190.2|201345.3|201195.3|201338.2|201188.2|26
1632472170000|2021-09-24 08:29:30|201340.4|201190.4|201337.6|201187.6|201340.4|201190.4|201337.6|201187.6|23
1632472180000|2021-09-24 08:29:40|201337.3|201187.3|201338.2|201188.2|201338.3|201188.3|201337.3|201187.3|17
1632472190000|2021-09-24 08:29:50|201338.1|201188.1|201337.1|201187.1|201340.9|201190.9|201334.8|201184.8|33
1632472200000|2021-09-24 08:30:00|201336.8|201186.8|201340.1|201190.1|201341.9|201191.9|201331.8|201181.8|24
1632472210000|2021-09-24 08:30:10|201339.7|201189.7|201330.7|201180.7|201339.7|201189.7|201330.4|201180.4|24
1632472220000|2021-09-24 08:30:20|201331.4|201181.4|201330.9|201180.9|201333.6|201183.6|201330.4|201180.4|33
1632472230000|2021-09-24 08:30:30|201331.6|201181.6|201312|201162|201331.6|201181.6|201311.8|201161.8|29
1632472240000|2021-09-24 08:30:40|201312.1|201162.1|201334.1|201184.1|201334.8|201184.8|201309.5|201159.5|29
1632472250000|2021-09-24 08:30:50|201334.3|201184.3|201330.6|201180.6|201334.6|201184.6|201327.3|201177.3|26
1632472260000|2021-09-24 08:31:00|201329.9|201179.9|201327.3|201177.3|201329.9|201179.9|201326.1|201176.1|28
1632472270000|2021-09-24 08:31:10|201326.8|201176.8|201328|201178|201328|201178|201325.9|201175.9|24
1632472280000|2021-09-24 08:31:20|201327.8|201177.8|201353.1|201203.1|201354.4|201204.4|201326.1|201176.1|26
1632472290000|2021-09-24 08:31:30|201350.4|201200.4|201347.9|201197.9|201355.3|201205.3|201347.9|201197.9|28
1632472300000|2021-09-24 08:31:40|201348.6|201198.6|201350.3|201200.3|201350.3|201200.3|201347.2|201197.2|18
1632472310000|2021-09-24 08:31:50|201350.1|201200.1|201382.5|201232.5|201387.8|201237.8|201346.6|201196.6|30
1632472320000|2021-09-24 08:32:00|201382.7|201232.7|201379.1|201229.1|201384.3|201234.3|201376.7|201226.7|28
1632472330000|2021-09-24 08:32:10|201376.1|201226.1|201371.8|201221.8|201378.2|201228.2|201353.1|201203.1|28
1632472340000|2021-09-24 08:32:20|201371.9|201221.9|201367.2|201217.2|201372.2|201222.2|201365.8|201215.8|25
1632472350000|2021-09-24 08:32:30|201367.1|201217.1|201372.7|201222.7|201372.7|201222.7|201354.4|201204.4|28
1632472360000|2021-09-24 08:32:40|201373.9|201223.9|201372.4|201222.4|201374.4|201224.4|201370|201220|23
1632472370000|2021-09-24 08:32:50|201371.9|201221.9|201356.5|201206.5|201372.4|201222.4|201354.5|201204.5|24
1632472380000|2021-09-24 08:33:00|201357.5|201207.5|201371.5|201221.5|201371.5|201221.5|201357.5|201207.5|26
1632472390000|2021-09-24 08:33:10|201370.9|201220.9|201368.8|201218.8|201370.9|201220.9|201367.8|201217.8|21
1632472400000|2021-09-24 08:33:20|201370.9|201220.9|201373.8|201223.8|201377|201227|201368.9|201218.9|29
1632472410000|2021-09-24 08:33:30|201373.9|201223.9|201369.5|201219.5|201380|201230|201369.1|201219.1|25
1632472420000|2021-09-24 08:33:40|201369.6|201219.6|201373.8|201223.8|201373.8|201223.8|201368.4|201218.4|16
1632472430000|2021-09-24 08:33:50|201371.1|201221.1|201368.9|201218.9|201371.1|201221.1|201367|201217|23
1632472440000|2021-09-24 08:34:00|201375.5|201225.5|201376.4|201226.4|201378.6|201228.6|201374.5|201224.5|24
1632472450000|2021-09-24 08:34:10|201376.3|201226.3|201388.5|201238.5|201392.1|201242.1|201373.8|201223.8|21
1632472460000|2021-09-24 08:34:20|201386.6|201236.6|201389.6|201239.6|201391.1|201241.1|201384.7|201234.7|27
1632472470000|2021-09-24 08:34:30|201389.8|201239.8|201389.8|201239.8|201397.6|201247.6|201389.8|201239.8|22
1632472480000|2021-09-24 08:34:40|201389.5|201239.5|201388.6|201238.6|201390.3|201240.3|201387.4|201237.4|18
1632472490000|2021-09-24 08:34:50|201388.3|201238.3|201410|201260|201419.4|201269.4|201388.1|201238.1|24
1632472500000|2021-09-24 08:35:00|201409.4|201259.4|201398.5|201248.5|201410.7|201260.7|201396.2|201246.2|23
1632472510000|2021-09-24 08:35:10|201398.9|201248.9|201396.9|201246.9|201399.3|201249.3|201396.1|201246.1|24
1632472520000|2021-09-24 08:35:20|201396.1|201246.1|201414.3|201264.3|201418|201268|201395.8|201245.8|15
1632472530000|2021-09-24 08:35:30|201415.9|201265.9|201416|201266|201417|201267|201412.3|201262.3|25
1632472540000|2021-09-24 08:35:40|201418.8|201268.8|201419.4|201269.4|201423.5|201273.5|201413.8|201263.8|27
1632472550000|2021-09-24 08:35:50|201419.3|201269.3|201429.9|201279.9|201430.1|201280.1|201419.3|201269.3|23
1632472560000|2021-09-24 08:36:00|201430.8|201280.8|201435.4|201285.4|201436.4|201286.4|201429.4|201279.4|29
1632472570000|2021-09-24 08:36:10|201435.1|201285.1|201432.4|201282.4|201440.8|201290.8|201423|201273|26
1632472580000|2021-09-24 08:36:20|201431.1|201281.1|201433|201283|201433|201283|201426.7|201276.7|29
1632472590000|2021-09-24 08:36:30|201435.1|201285.1|201437.7|201287.7|201438.7|201288.7|201424.3|201274.3|31
1632472600000|2021-09-24 08:36:40|201436.7|201286.7|201449.7|201299.7|201467.8|201317.8|201436.7|201286.7|35
1632472610000|2021-09-24 08:36:50|201445.5|201295.5|201449.7|201299.7|201449.7|201299.7|201444.9|201294.9|22
1632472620000|2021-09-24 08:37:00|201447.7|201297.7|201451|201301|201451.9|201301.9|201447.6|201297.6|27
1632472630000|2021-09-24 08:37:10|201450.6|201300.6|201462.1|201312.1|201468.5|201318.5|201450.5|201300.5|31
1632472640000|2021-09-24 08:37:20|201461.6|201311.6|201464.9|201314.9|201469.7|201319.7|201461.6|201311.6|28
1632472650000|2021-09-24 08:37:30|201465.1|201315.1|201461.5|201311.5|201465.2|201315.2|201460.8|201310.8|25
1632472660000|2021-09-24 08:37:40|201463.2|201313.2|201464.2|201314.2|201467.8|201317.8|201460.7|201310.7|28
1632472670000|2021-09-24 08:37:50|201465.5|201315.5|201462.9|201312.9|201466.7|201316.7|201462.9|201312.9|27
1632472680000|2021-09-24 08:38:00|201464.9|201314.9|201468.5|201318.5|201468.5|201318.5|201460.6|201310.6|28
1632472690000|2021-09-24 08:38:10|201466.8|201316.8|201463.9|201313.9|201468.8|201318.8|201463.9|201313.9|26
1632472700000|2021-09-24 08:38:20|201464.2|201314.2|201468.5|201318.5|201469.1|201319.1|201463.3|201313.3|29
1632472710000|2021-09-24 08:38:30|201468.2|201318.2|201466.9|201316.9|201468.4|201318.4|201465.4|201315.4|19
1632472720000|2021-09-24 08:38:40|201466.7|201316.7|201458.6|201308.6|201467.1|201317.1|201455.2|201305.2|22
1632472730000|2021-09-24 08:38:50|201462.5|201312.5|201457.7|201307.7|201462.5|201312.5|201453|201303|25
1632472740000|2021-09-24 08:39:00|201458.4|201308.4|201452.6|201302.6|201458.4|201308.4|201452.6|201302.6|27
1632472750000|2021-09-24 08:39:10|201451.8|201301.8|201460|201310|201466.6|201316.6|201450.6|201300.6|32
1632472760000|2021-09-24 08:39:20|201459.6|201309.6|201454.8|201304.8|201460.1|201310.1|201454.8|201304.8|21
1632472770000|2021-09-24 08:39:30|201454.9|201304.9|201439|201289|201459.3|201309.3|201437.5|201287.5|31
1632472780000|2021-09-24 08:39:40|201438|201288|201435.8|201285.8|201440.7|201290.7|201432.9|201282.9|23
1632472790000|2021-09-24 08:39:50|201437.6|201287.6|201463.6|201313.6|201464.4|201314.4|201437.3|201287.3|22
1632472800000|2021-09-24 08:40:00|201459.5|201309.5|201498.2|201348.2|201503.6|201353.6|201454.5|201304.5|24
1632472810000|2021-09-24 08:40:10|201501.4|201351.4|201499.5|201349.5|201504.6|201354.6|201499.5|201349.5|22
1632472820000|2021-09-24 08:40:20|201502.2|201352.2|201517.2|201367.2|201525.4|201375.4|201501|201351|23
1632472830000|2021-09-24 08:40:30|201518.5|201368.5|201521.9|201371.9|201525.1|201375.1|201517.4|201367.4|24
1632472840000|2021-09-24 08:40:40|201522.8|201372.8|201522.2|201372.2|201522.8|201372.8|201518.1|201368.1|22
1632472850000|2021-09-24 08:40:50|201521.2|201371.2|201521.7|201371.7|201523.2|201373.2|201519.2|201369.2|25
1632472860000|2021-09-24 08:41:00|201521.2|201371.2|201515|201365|201532.3|201382.3|201510.5|201360.5|18
1632472870000|2021-09-24 08:41:10|201514.4|201364.4|201517.7|201367.7|201520.2|201370.2|201513.3|201363.3|13
1632472880000|2021-09-24 08:41:20|201516.1|201366.1|201519.3|201369.3|201541|201391|201514.2|201364.2|22
1632472890000|2021-09-24 08:41:30|201520.9|201370.9|201519.1|201369.1|201521.7|201371.7|201516.5|201366.5|13
1632472900000|2021-09-24 08:41:40|201518.5|201368.5|201522.6|201372.6|201522.6|201372.6|201513.4|201363.4|19
1632472910000|2021-09-24 08:41:50|201520.3|201370.3|201517.6|201367.6|201521.1|201371.1|201517.6|201367.6|14
1632472920000|2021-09-24 08:42:00|201516.4|201366.4|201518.1|201368.1|201522|201372|201513.4|201363.4|20
1632472930000|2021-09-24 08:42:10|201516.7|201366.7|201518.2|201368.2|201520.2|201370.2|201515|201365|17
1632472940000|2021-09-24 08:42:20|201518.3|201368.3|201514.7|201364.7|201533|201383|201513.3|201363.3|27
1632472950000|2021-09-24 08:42:30|201515|201365|201514|201364|201517.7|201367.7|201513.6|201363.6|27
1632472960000|2021-09-24 08:42:40|201513.7|201363.7|201513.3|201363.3|201515.1|201365.1|201513.3|201363.3|13
1632472970000|2021-09-24 08:42:50|201513.6|201363.6|201515.2|201365.2|201517.9|201367.9|201513.6|201363.6|17
1632472980000|2021-09-24 08:43:00|201514.9|201364.9|201514.9|201364.9|201517.3|201367.3|201513.4|201363.4|9
1632472990000|2021-09-24 08:43:10|201514.8|201364.8|201515.7|201365.7|201515.7|201365.7|201514.7|201364.7|6
1632473000000|2021-09-24 08:43:20|201514.4|201364.4|201514.7|201364.7|201515.3|201365.3|201514|201364|7
1632473010000|2021-09-24 08:43:30|201514.9|201364.9|201518|201368|201520.5|201370.5|201514.8|201364.8|20
1632473020000|2021-09-24 08:43:40|201519.4|201369.4|201515.3|201365.3|201519.5|201369.5|201515.3|201365.3|23
1632473030000|2021-09-24 08:43:50|201516.3|201366.3|201523.5|201373.5|201523.5|201373.5|201516.3|201366.3|13
1632473040000|2021-09-24 08:44:00|201522.3|201372.3|201518.8|201368.8|201522.3|201426.7|201476.7|201366.5|11
1632473050000|2021-09-24 08:44:10|201519.4|201369.4|201518.4|201368.4|201520.3|201370.3|201517.8|201367.8|14
1632473060000|2021-09-24 08:44:20|201518.5|201368.5|201523|201373|201532|201382|201515.9|201365.9|14
1632473070000|2021-09-24 08:44:30|201525.1|201375.1|201523.3|201373.3|201525.6|201375.6|201523|201373|15
1632473080000|2021-09-24 08:44:40|201524.7|201374.7|201523.2|201373.2|201524.7|201374.7|201522.8|201372.8|18
1632473090000|2021-09-24 08:44:50|201524.1|201374.1|201525|201375|201525.2|201375.2|201518|201368|14
1632473100000|2021-09-24 08:45:00|201524.2|201374.2|201524.1|201374.1|201525|201375|201519.5|201369.5|21
1632473110000|2021-09-24 08:45:10|201540|201390|201521.4|201371.4|201540|201390|201519.8|201369.8|23
1632473120000|2021-09-24 08:45:20|201520|201370|201522.7|201372.7|201530.2|201380.2|201519.4|201369.4|27
1632473130000|2021-09-24 08:45:30|201521.6|201371.6|201523.3|201373.3|201523.3|201373.3|201519.7|201369.7|11
1632473140000|2021-09-24 08:45:40|201523.8|201373.8|201523.9|201373.9|201527.2|201377.2|201520.2|201370.2|17
1632473150000|2021-09-24 08:45:50|201523.8|201373.8|201521.4|201371.4|201523.9|201373.9|201521.4|201371.4|8
1632473160000|2021-09-24 08:46:00|201521.9|201371.9|201535.4|201385.4|201535.4|201385.4|201521.2|201371.2|12
1632473170000|2021-09-24 08:46:10|201533.4|201383.4|201524.8|201374.8|201537.6|201387.6|201524.8|201374.8|18
1632473180000|2021-09-24 08:46:20|201523|201373|201534.2|201384.2|201534.2|201384.2|201523|201373|26
1632473190000|2021-09-24 08:46:30|201530.2|201380.2|201526.6|201376.6|201533.8|201383.8|201526.2|201376.2|28
1632473200000|2021-09-24 08:46:40|201526.3|201376.3|201527.1|201377.1|201530|201380|201525.9|201375.9|16
1632473210000|2021-09-24 08:46:50|201527.6|201377.6|201572.5|201422.5|201572.5|201422.5|201526.9|201376.9|20
1632473220000|2021-09-24 08:47:00|201567.8|201417.8|201587.4|201437.4|201588.2|201438.2|201565|201415|35
1632473230000|2021-09-24 08:47:10|201585.6|201435.6|201583.1|201433.1|201591.7|201441.7|201573.8|201423.8|31
1632473240000|2021-09-24 08:47:20|201586.1|201436.1|201564.5|201414.5|201586.1|201436.1|201560.5|201410.5|30
1632473250000|2021-09-24 08:47:30|201563.2|201413.2|201576|201426|201580.7|201430.7|201562.9|201412.9|25
1632473260000|2021-09-24 08:47:40|201576.2|201426.2|201577.2|201427.2|201577.3|201427.3|201576.1|201426.1|17
1632473270000|2021-09-24 08:47:50|201577.3|201427.3|201580.6|201430.6|201581.3|201431.3|201576.7|201426.7|17
1632473280000|2021-09-24 08:48:00|201579.5|201429.5|201576.8|201426.8|201579.5|201429.5|201576.5|201426.5|17
1632473290000|2021-09-24 08:48:10|201576.3|201426.3|201592|201442|201592|201442|201566.8|201416.8|25
1632473300000|2021-09-24 08:48:20|201594.5|201444.5|201599.3|201449.3|201601.4|201451.4|201592.9|201442.9|26
1632473310000|2021-09-24 08:48:30|201601|201451|201587.1|201437.1|201601.3|201451.3|201587.1|201437.1|30
1632473320000|2021-09-24 08:48:40|201578.2|201428.2|201579.7|201429.7|201585.4|201435.4|201578.2|201428.2|26
1632473330000|2021-09-24 08:48:50|201580.4|201430.4|201582.1|201432.1|201584.3|201434.3|201578.9|201428.9|23
1632473340000|2021-09-24 08:49:00|201583.2|201433.2|201587.4|201437.4|201600.5|201450.5|201583.2|201433.2|30
1632473350000|2021-09-24 08:49:10|201586.2|201436.2|201578.8|201428.8|201591.2|201441.2|201563.3|201413.3|30
1632473360000|2021-09-24 08:49:20|201581.4|201431.4|201572.7|201422.7|201584.8|201434.8|201564.9|201414.9|30
1632473370000|2021-09-24 08:49:30|201571.8|201421.8|201571.3|201421.3|201574.3|201424.3|201571.3|201421.3|24
1632473380000|2021-09-24 08:49:40|201569.8|201419.8|201565.9|201415.9|201572.5|201422.5|201565.9|201415.9|21
1632473390000|2021-09-24 08:49:50|201566.6|201416.6|201573.6|201423.6|201573.6|201423.6|201565.9|201415.9|23
1632473400000|2021-09-24 08:50:00|201574.1|201424.1|201564.3|201414.3|201574.1|201424.1|201564.2|201414.2|27
1632473410000|2021-09-24 08:50:10|201564|201414|201559.1|201409.1|201567.6|201417.6|201559.1|201409.1|26
1632473420000|2021-09-24 08:50:20|201565.8|201415.8|201548.3|201398.3|201567.6|201417.6|201523.8|201373.8|28
1632473430000|2021-09-24 08:50:30|201550.8|201400.8|201534.4|201384.4|201555|201405|201532.1|201382.1|32
1632473440000|2021-09-24 08:50:40|201531|201381|201528|201378|201535.7|201385.7|201527.6|201377.6|25
1632473450000|2021-09-24 08:50:50|201527.1|201377.1|201524.8|201374.8|201535.7|201385.7|201522.9|201372.9|30
1632473460000|2021-09-24 08:51:00|201526.9|201376.9|201515.7|201365.7|201527.6|201377.6|201512.9|201362.9|32
1632473470000|2021-09-24 08:51:10|201516.8|201366.8|201502.9|201352.9|201520|201370|201497.8|201347.8|31
1632473480000|2021-09-24 08:51:20|201502.5|201352.5|201512.6|201362.6|201513.8|201363.8|201500.2|201350.2|28
1632473490000|2021-09-24 08:51:30|201513.7|201363.7|201512.1|201362.1|201514.5|201364.5|201509|201359|24
1632473500000|2021-09-24 08:51:40|201512.4|201362.4|201510.2|201360.2|201517|201367|201508.4|201358.4|28
1632473510000|2021-09-24 08:51:50|201510.3|201360.3|201509|201359|201512.7|201362.7|201505.6|201355.6|36
1632473520000|2021-09-24 08:52:00|201509.4|201359.4|201513.4|201363.4|201514.3|201364.3|201508.5|201358.5|33
1632473530000|2021-09-24 08:52:10|201514.8|201364.8|201514.6|201364.6|201517.7|201367.7|201511.7|201361.7|30
1632473540000|2021-09-24 08:52:20|201514.3|201364.3|201505.9|201355.9|201515.1|201365.1|201503|201353|30
1632473550000|2021-09-24 08:52:30|201506.5|201356.5|201505.4|201355.4|201510.6|201360.6|201505.4|201355.4|31
1632473560000|2021-09-24 08:52:40|201505.1|201355.1|201511.8|201361.8|201511.8|201361.8|201504.5|201354.5|29
1632473570000|2021-09-24 08:52:50|201510.9|201360.9|201501.9|201351.9|201510.9|201360.9|201498.9|201348.9|34
1632473580000|2021-09-24 08:53:00|201502.9|201352.9|201494.2|201344.2|201502.9|201352.9|201491.3|201341.3|26
1632473590000|2021-09-24 08:53:10|201477.8|201327.8|201472.1|201322.1|201477.8|201327.8|201469.3|201319.3|33
1632473600000|2021-09-24 08:53:20|201472.8|201322.8|201475.7|201325.7|201477|201327|201472|201322|23
1632473610000|2021-09-24 08:53:30|201476.1|201326.1|201467|201317|201476.6|201326.6|201456.7|201306.7|33
1632473620000|2021-09-24 08:53:40|201467.1|201317.1|201463.5|201313.5|201470.3|201320.3|201460.1|201310.1|31
1632473630000|2021-09-24 08:53:50|201465.7|201315.7|201468.3|201318.3|201469.3|201319.3|201464.7|201314.7|32
1632473640000|2021-09-24 08:54:00|201467.5|201317.5|201467.8|201317.8|201469.3|201319.3|201466.4|201316.4|22
1632473650000|2021-09-24 08:54:10|201468.4|201318.4|201466.8|201316.8|201468.7|201318.7|201461.7|201311.7|33
1632473660000|2021-09-24 08:54:20|201466.9|201316.9|201464.3|201314.3|201468.5|201318.5|201462|201312|30
1632473670000|2021-09-24 08:54:30|201464|201314|201441.2|201291.2|201467.2|201317.2|201439.4|201289.4|35
1632473680000|2021-09-24 08:54:40|201443.7|201293.7|201442|201292|201444.5|201294.5|201439.9|201289.9|22
1632473690000|2021-09-24 08:54:50|201441.9|201291.9|201464.7|201314.7|201465.7|201315.7|201441.9|201291.9|29
1632473700000|2021-09-24 08:55:00|201455.9|201305.9|201466.5|201316.5|201473.8|201323.8|201446.2|201296.2|38
1632473710000|2021-09-24 08:55:10|201466.3|201316.3|201474.6|201324.6|201482.3|201332.3|201466.3|201316.3|29
1632473720000|2021-09-24 08:55:20|201474.1|201324.1|201476.1|201326.1|201476.7|201326.7|201468|201318|28
1632473730000|2021-09-24 08:55:30|201473.3|201323.3|201475.3|201325.3|201475.7|201325.7|201472.6|201322.6|28
1632473740000|2021-09-24 08:55:40|201477.2|201327.2|201477.7|201327.7|201481.7|201331.7|201474.8|201324.8|24
1632473750000|2021-09-24 08:55:50|201477.1|201327.1|201525.9|201375.9|201525.9|201375.9|201475.8|201325.8|29
1632473760000|2021-09-24 08:56:00|201523.2|201373.2|201523.1|201373.1|201528.7|201378.7|201522.5|201372.5|30
1632473770000|2021-09-24 08:56:10|201525.2|201375.2|201526.9|201376.9|201527.9|201377.9|201523.8|201373.8|29
1632473780000|2021-09-24 08:56:20|201526.2|201376.2|201516.5|201366.5|201526.5|201376.5|201515.7|201365.7|21
1632473790000|2021-09-24 08:56:30|201516.4|201366.4|201519.3|201369.3|201525.5|201375.5|201515.4|201365.4|28
1632473800000|2021-09-24 08:56:40|201520.1|201370.1|201524|201374|201527.2|201377.2|201519.3|201369.3|17
1632473810000|2021-09-24 08:56:50|201524.1|201374.1|201522.5|201372.5|201525.1|201375.1|201521.8|201371.8|20
1632473820000|2021-09-24 08:57:00|201522.3|201372.3|201525.1|201375.1|201526.7|201376.7|201522.3|201372.3|19
1632473830000|2021-09-24 08:57:10|201525.7|201375.7|201525.6|201375.6|201526.1|201376.1|201520.1|201370.1|21
1632473840000|2021-09-24 08:57:20|201522.2|201372.2|201522.2|201372.2|201522.2|201372.2|201517.9|201367.9|25
1632473850000|2021-09-24 08:57:30|201522.3|201372.3|201511.5|201361.5|201522.3|201372.3|201509.8|201359.8|24
1632473860000|2021-09-24 08:57:40|201513.3|201363.3|201478.8|201328.8|201513.5|201363.5|201474.8|201324.8|28
1632473870000|2021-09-24 08:57:50|201479.1|201329.1|201475.8|201325.8|201481.1|201331.1|201475.8|201325.8|22
1632473880000|2021-09-24 08:58:00|201476|201326|201474.7|201324.7|201477.9|201327.9|201473.4|201323.4|29
1632473890000|2021-09-24 08:58:10|201475|201325|201474.1|201324.1|201476.1|201326.1|201471.7|201321.7|27
1632473900000|2021-09-24 08:58:20|201471.6|201321.6|201473.9|201323.9|201475.2|201325.2|201469.8|201319.8|26
1632473910000|2021-09-24 08:58:30|201474.4|201324.4|201472.4|201322.4|201475.1|201325.1|201470.7|201320.7|26
1632473920000|2021-09-24 08:58:40|201473.4|201323.4|201476|201326|201476.5|201326.5|201470|201320|28
1632473930000|2021-09-24 08:58:50|201476.4|201326.4|201442.9|201292.9|201476.4|201326.4|201437.6|201287.6|31
1632473940000|2021-09-24 08:59:00|201444.8|201294.8|201441.5|201291.5|201445.6|201295.6|201441.5|201291.5|21
1632473950000|2021-09-24 08:59:10|201443|201293|201443.8|201293.8|201444.1|201294.1|201441.1|201291.1|21
1632473960000|2021-09-24 08:59:20|201443.2|201293.2|201447.6|201297.6|201447.6|201297.6|201443.2|201293.2|20
1632473970000|2021-09-24 08:59:30|201447.5|201297.5|201447.8|201297.8|201449.3|201299.3|201442.9|201292.9|22
1632473980000|2021-09-24 08:59:40|201444.9|201294.9|201446.1|201296.1|201446.1|201296.1|201441.9|201291.9|27
1632473990000|2021-09-24 08:59:50|201445.9|201295.9|201447.4|201297.4|201448.9|201298.9|201443.3|201293.3|25
1632474000000|2021-09-24 09:00:00|201448.6|201298.6|201444.3|201294.3|201448.6|201298.6|201439.8|201289.8|29
1632474010000|2021-09-24 09:00:10|201445.3|201295.3|201444.6|201294.6|201446|201296|201441.6|201291.6|25
1632474020000|2021-09-24 09:00:20|201444.3|201294.3|201444|201294|201445.1|201295.1|201440.9|201290.9|26
1632474030000|2021-09-24 09:00:30|201443.5|201293.5|201446.8|201296.8|201448.8|201298.8|201443.2|201293.2|17
1632474040000|2021-09-24 09:00:40|201446.7|201296.7|201488.3|201338.3|201490.6|201340.6|201445.7|201295.7|26
1632474050000|2021-09-24 09:00:50|201490.1|201340.1|201489.1|201339.1|201490.4|201340.4|201488|201338|29
1632474060000|2021-09-24 09:01:00|201488.8|201338.8|201496.3|201346.3|201498.9|201348.9|201488.8|201338.8|28
1632474070000|2021-09-24 09:01:10|201495.5|201345.5|201498.3|201348.3|201498.3|201348.3|201494.5|201344.5|22
1632474080000|2021-09-24 09:01:20|201498.2|201348.2|201496|201346|201499.5|201349.5|201495.8|201345.8|18
1632474090000|2021-09-24 09:01:30|201496.4|201346.4|201507.2|201357.2|201510.1|201360.1|201492.5|201342.5|29
1632474100000|2021-09-24 09:01:40|201506.1|201356.1|201506.8|201356.8|201509.3|201359.3|201505.1|201355.1|23
1632474110000|2021-09-24 09:01:50|201506.3|201356.3|201503|201353|201512.5|201362.5|201503|201353|25
1632474120000|2021-09-24 09:02:00|201502.1|201352.1|201504.1|201354.1|201507.1|201357.1|201500.9|201350.9|30
1632474130000|2021-09-24 09:02:10|201508.7|201358.7|201517.1|201367.1|201517.1|201367.1|201508.7|201358.7|32
1632474140000|2021-09-24 09:02:20|201519.2|201369.2|201524.2|201374.2|201526.9|201376.9|201516.9|201366.9|32
1632474150000|2021-09-24 09:02:30|201524.1|201374.1|201522.6|201372.6|201525.1|201375.1|201520.7|201370.7|20
1632474160000|2021-09-24 09:02:40|201523|201373|201524.2|201374.2|201524.7|201374.7|201521.6|201371.6|19
1632474170000|2021-09-24 09:02:50|201522.6|201372.6|201529.3|201379.3|201529.9|201379.9|201521.5|201371.5|28
1632474180000|2021-09-24 09:03:00|201528.4|201378.4|201510.7|201360.7|201528.7|201378.7|201508.6|201358.6|27
1632474190000|2021-09-24 09:03:10|201511.4|201361.4|201512.6|201362.6|201512.6|201362.6|201507.4|201357.4|22
1632474200000|2021-09-24 09:03:20|201512.1|201362.1|201514.9|201364.9|201515.5|201365.5|201512.1|201362.1|29
1632474210000|2021-09-24 09:03:30|201518|201368|201518.2|201368.2|201519.4|201369.4|201515.7|201365.7|20
1632474220000|2021-09-24 09:03:40|201519.2|201369.2|201517.8|201367.8|201520.7|201370.7|201517.8|201367.8|20
1632474230000|2021-09-24 09:03:50|201518.6|201368.6|201513.7|201363.7|201520.1|201370.1|201513.2|201363.2|27
1632474240000|2021-09-24 09:04:00|201513.5|201363.5|201513.4|201363.4|201518.1|201368.1|201510.3|201360.3|32
1632474250000|2021-09-24 09:04:10|201513.7|201363.7|201517.8|201367.8|201518.9|201368.9|201513.7|201363.7|25
1632474260000|2021-09-24 09:04:20|201518.4|201368.4|201524.2|201374.2|201527.2|201377.2|201517.7|201367.7|23
1632474270000|2021-09-24 09:04:30|201526.4|201376.4|201525.6|201375.6|201526.6|201376.6|201519.2|201369.2|20
1632474280000|2021-09-24 09:04:40|201525.8|201375.8|201524.3|201374.3|201530.2|201380.2|201524.2|201374.2|21
1632474290000|2021-09-24 09:04:50|201524.4|201374.4|201521.5|201371.5|201524.4|201374.4|201520.6|201370.6|24
1632474300000|2021-09-24 09:05:00|201523.5|201373.5|201527.6|201377.6|201557.5|201407.5|201518.7|201368.7|28
1632474310000|2021-09-24 09:05:10|201524.2|201374.2|201509.2|201359.2|201525.8|201375.8|201508.4|201358.4|29
1632474320000|2021-09-24 09:05:20|201510.1|201360.1|201511.3|201361.3|201512.2|201362.2|201509.1|201359.1|12
1632474330000|2021-09-24 09:05:30|201510.9|201360.9|201511.1|201361.1|201514.6|201364.6|201509.4|201359.4|27
1632474340000|2021-09-24 09:05:40|201511.3|201361.3|201511|201361|201511.3|201361.3|201507.9|201357.9|23
1632474350000|2021-09-24 09:05:50|201510.7|201360.7|201508|201358|201512.1|201362.1|201505|201355|30
1632474360000|2021-09-24 09:06:00|201507.9|201357.9|201509.4|201359.4|201510.1|201360.1|201505.1|201355.1|25
1632474370000|2021-09-24 09:06:10|201508.4|201358.4|201510.1|201360.1|201510.1|201360.1|201505.1|201355.1|27
1632474380000|2021-09-24 09:06:20|201508.9|201358.9|201515.9|201365.9|201515.9|201365.9|201508.9|201358.9|20
1632474390000|2021-09-24 09:06:30|201513.7|201363.7|201513.9|201363.9|201514.9|201364.9|201508.9|201358.9|17
1632474400000|2021-09-24 09:06:40|201513.6|201363.6|201515.2|201365.2|201515.2|201365.2|201512.9|201362.9|19
1632474410000|2021-09-24 09:06:50|201514.9|201364.9|201514.8|201364.8|201516|201366|201514|201364|15
1632474420000|2021-09-24 09:07:00|201515.3|201365.3|201509.4|201359.4|201515.4|201365.4|201506.4|201356.4|26
1632474430000|2021-09-24 09:07:10|201509.9|201359.9|201511.6|201361.6|201511.6|201361.6|201503.3|201353.3|18
1632474440000|2021-09-24 09:07:20|201510.2|201360.2|201508.4|201358.4|201512.1|201362.1|201508.4|201358.4|20
1632474450000|2021-09-24 09:07:30|201506.4|201356.4|201501.3|201351.3|201507.7|201357.7|201500.6|201350.6|28
1632474460000|2021-09-24 09:07:40|201500.7|201350.7|201494.2|201344.2|201503.1|201353.1|201493.3|201343.3|27
1632474470000|2021-09-24 09:07:50|201494.1|201344.1|201487.8|201337.8|201496|201346|201486.3|201336.3|19
1632474480000|2021-09-24 09:08:00|201486.9|201336.9|201477.4|201327.4|201491.9|201341.9|201470.6|201320.6|26
1632474490000|2021-09-24 09:08:10|201476.8|201326.8|201472.2|201322.2|201479.1|201329.1|201470|201320|23
1632474500000|2021-09-24 09:08:20|201473.1|201323.1|201474.4|201324.4|201475.5|201325.5|201472.5|201322.5|33
1632474510000|2021-09-24 09:08:30|201474.1|201324.1|201473.3|201323.3|201475|201325|201471.9|201321.9|20
1632474520000|2021-09-24 09:08:40|201475|201325|201474|201324|201475.5|201325.5|201473.1|201323.1|21
1632474530000|2021-09-24 09:08:50|201474.6|201324.6|201471.8|201321.8|201478.5|201328.5|201471.7|201321.7|27
1632474540000|2021-09-24 09:09:00|201473|201323|201473.4|201323.4|201474.4|201324.4|201471.3|201321.3|24
1632474550000|2021-09-24 09:09:10|201474|201324|201472.4|201322.4|201474.9|201324.9|201468.9|201318.9|28
1632474560000|2021-09-24 09:09:20|201473.1|201323.1|201471.8|201321.8|201475|201325|201470.8|201320.8|25
1632474570000|2021-09-24 09:09:30|201471.2|201321.2|201470|201320|201472.3|201322.3|201468.6|201318.6|20
1632474580000|2021-09-24 09:09:40|201471.3|201321.3|201477.8|201327.8|201478.2|201328.2|201470.8|201320.8|24
1632474590000|2021-09-24 09:09:50|201478|201328|201482.1|201332.1|201482.3|201332.3|201477|201327|15
1632474600000|2021-09-24 09:10:00|201482|201332|201482.6|201332.6|201483.5|201333.5|201481.8|201331.8|22
1632474610000|2021-09-24 09:10:10|201482.2|201332.2|201487.9|201337.9|201487.9|201337.9|201482.2|201332.2|22
1632474620000|2021-09-24 09:10:20|201487.3|201337.3|201485.6|201335.6|201487.7|201337.7|201482.9|201332.9|16
1632474630000|2021-09-24 09:10:30|201485.8|201335.8|201491.1|201341.1|201497.5|201347.5|201485.8|201335.8|22
1632474640000|2021-09-24 09:10:40|201492.8|201342.8|201491.7|201341.7|201493.4|201343.4|201490.4|201340.4|16
1632474650000|2021-09-24 09:10:50|201492.4|201342.4|201487.7|201337.7|201493.2|201343.2|201487.5|201337.5|27
1632474660000|2021-09-24 09:11:00|201488|201338|201486|201336|201488.5|201338.5|201485.9|201335.9|20
1632474670000|2021-09-24 09:11:10|201487.3|201337.3|201488.9|201338.9|201489.1|201339.1|201486.9|201336.9|17
1632474680000|2021-09-24 09:11:20|201489.1|201339.1|201484.3|201334.3|201489.1|201339.1|201478.4|201328.4|23
1632474690000|2021-09-24 09:11:30|201483.8|201333.8|201485.4|201335.4|201485.7|201335.7|201480.6|201330.6|24
1632474700000|2021-09-24 09:11:40|201485.7|201335.7|201486.4|201336.4|201487.9|201337.9|201485.4|201335.4|18
1632474710000|2021-09-24 09:11:50|201486.9|201336.9|201498.7|201348.7|201498.7|201348.7|201485|201335|22
1632474720000|2021-09-24 09:12:00|201498.8|201348.8|201495.1|201345.1|201498.8|201348.8|201495.1|201345.1|7
1632474730000|2021-09-24 09:12:10|201494.8|201344.8|201494.5|201344.5|201496.8|201346.8|201494.5|201344.5|21
1632474740000|2021-09-24 09:12:20|201494|201344|201489.2|201339.2|201496.7|201346.7|201477.6|201327.6|36
1632474750000|2021-09-24 09:12:30|201487.8|201337.8|201488.4|201338.4|201491.5|201341.5|201484.7|201334.7|20
1632474760000|2021-09-24 09:12:40|201486.7|201336.7|201488|201338|201488|201338|201484.2|201334.2|19
1632474770000|2021-09-24 09:12:50|201485.8|201335.8|201489.3|201339.3|201493.1|201343.1|201485.6|201335.6|25
1632474780000|2021-09-24 09:13:00|201488.1|201338.1|201485.6|201335.6|201491.3|201341.3|201484.3|201334.3|23
1632474790000|2021-09-24 09:13:10|201487.8|201337.8|201485.3|201335.3|201488.4|201338.4|201480.4|201330.4|28
1632474800000|2021-09-24 09:13:20|201486.4|201336.4|201483.8|201333.8|201486.4|201336.4|201483.6|201333.6|21
1632474810000|2021-09-24 09:13:30|201484.3|201334.3|201485.4|201335.4|201488.2|201338.2|201483.6|201333.6|26
1632474820000|2021-09-24 09:13:40|201483.7|201333.7|201486.9|201336.9|201489.1|201339.1|201483.7|201333.7|23
1632474830000|2021-09-24 09:13:50|201487.3|201337.3|201485.6|201335.6|201491.7|201341.7|201484.4|201334.4|23
1632474840000|2021-09-24 09:14:00|201486.3|201336.3|201485.7|201335.7|201489.1|201339.1|201484.4|201334.4|20
1632474850000|2021-09-24 09:14:10|201485.6|201335.6|201485.2|201335.2|201489.8|201339.8|201485.1|201335.1|27
1632474860000|2021-09-24 09:14:20|201485.5|201335.5|201487.9|201337.9|201489.6|201339.6|201484.9|201334.9|22
1632474870000|2021-09-24 09:14:30|201488.4|201338.4|201487.2|201337.2|201489.3|201339.3|201484.3|201334.3|22
1632474880000|2021-09-24 09:14:40|201488|201338|201491.5|201341.5|201492.1|201342.1|201488|201338|18
1632474890000|2021-09-24 09:14:50|201492|201342|201489.3|201339.3|201492|201342|201488.5|201338.5|18
1632474900000|2021-09-24 09:15:00|201490.7|201340.7|201491|201341|201492.4|201342.4|201489|201339|24
1632474910000|2021-09-24 09:15:10|201488.4|201338.4|201490.5|201340.5|201491.8|201341.8|201487.3|201337.3|20
1632474920000|2021-09-24 09:15:20|201489.8|201339.8|201521.1|201371.1|201523.6|201373.6|201489.8|201339.8|30
1632474930000|2021-09-24 09:15:30|201517.9|201367.9|201535.6|201385.6|201539.3|201389.3|201517.1|201367.1|31
1632474940000|2021-09-24 09:15:40|201535.8|201385.8|201532.4|201382.4|201537.3|201387.3|201532.2|201382.2|35
1632474950000|2021-09-24 09:15:50|201532|201382|201547.4|201397.4|201554.5|201404.5|201530.7|201380.7|35
1632474960000|2021-09-24 09:16:00|201542.4|201392.4|201543.2|201393.2|201549.1|201399.1|201535.7|201385.7|36
1632474970000|2021-09-24 09:16:10|201542.9|201392.9|201549.6|201399.6|201549.6|201399.6|201539.8|201389.8|33
1632474980000|2021-09-24 09:16:20|201548.7|201398.7|201538.4|201388.4|201548.7|201398.7|201535.3|201385.3|27
1632474990000|2021-09-24 09:16:30|201538|201388|201549.4|201399.4|201550.1|201400.1|201534.9|201384.9|28
1632475000000|2021-09-24 09:16:40|201550|201400|201542.6|201392.6|201551.7|201401.7|201542.5|201392.5|25
1632475010000|2021-09-24 09:16:50|201541.2|201391.2|201546.9|201396.9|201556.7|201406.7|201536.3|201386.3|33
1632475020000|2021-09-24 09:17:00|201545.7|201395.7|201549.2|201399.2|201550.7|201400.7|201540.6|201390.6|33
1632475030000|2021-09-24 09:17:10|201549.8|201399.8|201552.5|201402.5|201552.8|201402.8|201543.8|201393.8|24
1632475040000|2021-09-24 09:17:20|201549.2|201399.2|201527.9|201377.9|201550.4|201400.4|201521.6|201371.6|38
1632475050000|2021-09-24 09:17:30|201529|201379|201530.3|201380.3|201533.5|201383.5|201528.9|201378.9|22
1632475060000|2021-09-24 09:17:40|201530.9|201380.9|201523|201373|201531.4|201381.4|201523|201373|30
1632475070000|2021-09-24 09:17:50|201524.7|201374.7|201522.8|201372.8|201527.1|201377.1|201521.1|201371.1|28
1632475080000|2021-09-24 09:18:00|201523.1|201373.1|201521|201371|201525.2|201375.2|201521|201371|22
1632475090000|2021-09-24 09:18:10|201521.4|201371.4|201517.7|201367.7|201521.4|201371.4|201514.3|201364.3|30
1632475100000|2021-09-24 09:18:20|201518.4|201368.4|201512.4|201362.4|201520|201370|201505.3|201355.3|31
1632475110000|2021-09-24 09:18:30|201512.2|201362.2|201511.7|201361.7|201514.4|201364.4|201510.5|201360.5|30
1632475120000|2021-09-24 09:18:40|201511.9|201361.9|201517.5|201367.5|201523.3|201373.3|201511.8|201361.8|27
1632475130000|2021-09-24 09:18:50|201517.2|201367.2|201519.9|201369.9|201520.6|201370.6|201516.2|201366.2|26
1632475140000|2021-09-24 09:19:00|201519.4|201369.4|201518.3|201368.3|201520.6|201370.6|201517.4|201367.4|29
1632475150000|2021-09-24 09:19:10|201518.4|201368.4|201524.7|201374.7|201525|201375|201517.4|201367.4|29
1632475160000|2021-09-24 09:19:20|201525.3|201375.3|201524.2|201374.2|201526.3|201376.3|201521.4|201371.4|30
1632475170000|2021-09-24 09:19:30|201524.8|201374.8|201526.7|201376.7|201526.7|201376.7|201524.2|201374.2|24
1632475180000|2021-09-24 09:19:40|201524.9|201374.9|201524.8|201374.8|201526.3|201376.3|201524.1|201374.1|24
1632475190000|2021-09-24 09:19:50|201523.9|201373.9|201523.3|201373.3|201527.3|201377.3|201516.7|201366.7|27
1632475200000|2021-09-24 09:20:00|201524.8|201374.8|201516.1|201366.1|201524.8|201374.8|201514.6|201364.6|31
1632475210000|2021-09-24 09:20:10|201515.9|201365.9|201515.3|201365.3|201517.8|201367.8|201514.8|201364.8|25
1632475220000|2021-09-24 09:20:20|201504.2|201354.2|201503.3|201353.3|201508.3|201358.3|201501.7|201351.7|29
1632475230000|2021-09-24 09:20:30|201501.5|201351.5|201502.5|201352.5|201504.6|201354.6|201501.2|201351.2|26
1632475240000|2021-09-24 09:20:40|201504.8|201354.8|201508.4|201358.4|201511.6|201361.6|201501|201351|24
1632475250000|2021-09-24 09:20:50|201509.3|201359.3|201521.7|201371.7|201526.2|201376.2|201507.9|201357.9|27
1632475260000|2021-09-24 09:21:00|201519.5|201369.5|201520.5|201370.5|201522.9|201372.9|201517|201367|23
1632475270000|2021-09-24 09:21:10|201521.1|201371.1|201522.2|201372.2|201522.2|201372.2|201518.5|201368.5|17
1632475280000|2021-09-24 09:21:20|201521.3|201371.3|201515.9|201365.9|201521.3|201371.3|201515.8|201365.8|23
1632475290000|2021-09-24 09:21:30|201516.1|201366.1|201518.4|201368.4|201518.4|201368.4|201512.5|201362.5|13
1632475300000|2021-09-24 09:21:40|201517.2|201367.2|201519.1|201369.1|201520.2|201370.2|201513.3|201363.3|15
1632475310000|2021-09-24 09:21:50|201520.2|201370.2|201523.4|201373.4|201523.7|201373.7|201519.6|201369.6|27
1632475320000|2021-09-24 09:22:00|201523.5|201373.5|201522.2|201372.2|201524.7|201374.7|201518.4|201368.4|28
1632475330000|2021-09-24 09:22:10|201523.1|201373.1|201519.2|201369.2|201523.1|201373.1|201519.2|201369.2|20
1632475340000|2021-09-24 09:22:20|201520.1|201370.1|201523.2|201373.2|201523.3|201373.3|201520|201370|22
1632475350000|2021-09-24 09:22:30|201523.1|201373.1|201523.1|201373.1|201523.1|201373.1|201520.3|201370.3|19
1632475360000|2021-09-24 09:22:40|201523.5|201373.5|201523.8|201373.8|201524.9|201374.9|201522.8|201372.8|17
1632475370000|2021-09-24 09:22:50|201523.6|201373.6|201527.9|201377.9|201530.1|201380.1|201522.3|201372.3|19
1632475380000|2021-09-24 09:23:00|201528.1|201378.1|201526|201376|201528.1|201378.1|201524.9|201374.9|21
1632475390000|2021-09-24 09:23:10|201525.7|201375.7|201527.7|201377.7|201528.1|201378.1|201524.8|201374.8|24
1632475400000|2021-09-24 09:23:20|201527.1|201377.1|201529.1|201379.1|201529.4|201379.4|201525.5|201375.5|23
1632475410000|2021-09-24 09:23:30|201529.2|201379.2|201522.3|201372.3|201529.2|201379.2|201519.7|201369.7|20
1632475420000|2021-09-24 09:23:40|201522.2|201372.2|201519.5|201369.5|201523.7|201373.7|201518.7|201368.7|23
1632475430000|2021-09-24 09:23:50|201519.6|201369.6|201522.3|201372.3|201524.9|201374.9|201519.6|201369.6|26
1632475440000|2021-09-24 09:24:00|201521.7|201371.7|201520.7|201370.7|201523.8|201373.8|201518.4|201368.4|24
1632475450000|2021-09-24 09:24:10|201519.9|201369.9|201526|201376|201527.6|201377.6|201519.9|201369.9|20
1632475460000|2021-09-24 09:24:20|201525.5|201375.5|201529.1|201379.1|201531.6|201381.6|201525.1|201375.1|30
1632475470000|2021-09-24 09:24:30|201544.5|201394.5|201546.7|201396.7|201554.2|201404.2|201539.8|201389.8|24
1632475480000|2021-09-24 09:24:40|201550.1|201400.1|201553.4|201403.4|201553.4|201403.4|201543.7|201393.7|23
1632475490000|2021-09-24 09:24:50|201552.7|201402.7|201559.2|201409.2|201561.4|201411.4|201551.7|201401.7|23
1632475500000|2021-09-24 09:25:00|201559|201409|201553.3|201403.3|201559|201409|201551|201401|21
1632475510000|2021-09-24 09:25:10|201553.8|201403.8|201552.2|201402.2|201556.4|201406.4|201552.2|201402.2|16
1632475520000|2021-09-24 09:25:20|201551.8|201401.8|201559.9|201409.9|201559.9|201409.9|201547.5|201397.5|26
1632475530000|2021-09-24 09:25:30|201560.3|201410.3|201570.4|201420.4|201572.7|201422.7|201560.3|201410.3|26
1632475540000|2021-09-24 09:25:40|201570|201420|201566.4|201416.4|201570|201420|201566|201416|13
1632475550000|2021-09-24 09:25:50|201566.3|201416.3|201567.3|201417.3|201570|201420|201565.9|201415.9|17
1632475560000|2021-09-24 09:26:00|201567.4|201417.4|201566.3|201416.3|201567.9|201417.9|201565.6|201415.6|20
1632475570000|2021-09-24 09:26:10|201566.1|201416.1|201563.5|201413.5|201566.8|201416.8|201563|201413|28
1632475580000|2021-09-24 09:26:20|201563.4|201413.4|201563.5|201413.5|201565.3|201415.3|201563.4|201413.4|26
1632475590000|2021-09-24 09:26:30|201562.8|201412.8|201552|201402|201563.4|201413.4|201552|201402|24
1632475600000|2021-09-24 09:26:40|201553.1|201403.1|201554|201404|201557.9|201407.9|201553.1|201403.1|23
1632475610000|2021-09-24 09:26:50|201552.4|201402.4|201556.2|201406.2|201556.2|201406.2|201552.4|201402.4|16
1632475620000|2021-09-24 09:27:00|201555.9|201405.9|201559.4|201409.4|201561.4|201411.4|201555.8|201405.8|13
1632475630000|2021-09-24 09:27:10|201559.5|201409.5|201565.8|201415.8|201568.8|201418.8|201558.8|201408.8|29
1632475640000|2021-09-24 09:27:20|201565.5|201415.5|201563.2|201413.2|201566|201416|201563.2|201413.2|15
1632475650000|2021-09-24 09:27:30|201563.8|201413.8|201569.8|201419.8|201569.8|201419.8|201563.6|201413.6|18
1632475660000|2021-09-24 09:27:40|201569.9|201419.9|201573.4|201423.4|201574.5|201424.5|201569.9|201419.9|21
1632475670000|2021-09-24 09:27:50|201573.1|201423.1|201563.7|201413.7|201573.1|201423.1|201562.7|201412.7|27
1632475680000|2021-09-24 09:28:00|201564|201414|201565.6|201415.6|201567.2|201417.2|201563.8|201413.8|17
1632475690000|2021-09-24 09:28:10|201565.7|201415.7|201559.3|201409.3|201566.7|201416.7|201556.2|201406.2|20
1632475700000|2021-09-24 09:28:20|201557.4|201407.4|201558.9|201408.9|201559.8|201409.8|201556.6|201406.6|19
1632475710000|2021-09-24 09:28:30|201560.4|201410.4|201566.7|201416.7|201570.4|201420.4|201560.4|201410.4|31
1632475720000|2021-09-24 09:28:40|201567.1|201417.1|201566.3|201416.3|201568.2|201418.2|201566.1|201416.1|23
1632475730000|2021-09-24 09:28:50|201567.5|201417.5|201569.3|201419.3|201570.6|201420.6|201567.5|201417.5|19
1632475740000|2021-09-24 09:29:00|201569.4|201419.4|201567.8|201417.8|201572.3|201422.3|201565.5|201415.5|23
1632475750000|2021-09-24 09:29:10|201568.3|201418.3|201568.8|201418.8|201570.2|201420.2|201568.2|201418.2|25
1632475760000|2021-09-24 09:29:20|201568.1|201418.1|201568.3|201418.3|201568.4|201418.4|201567.3|201417.3|14
1632475770000|2021-09-24 09:29:30|201568.2|201418.2|201584.6|201434.6|201591.1|201441.1|201568.2|201418.2|28
1632475780000|2021-09-24 09:29:40|201585|201435|201585.2|201435.2|201585.9|201435.9|201583.3|201433.3|17
1632475790000|2021-09-24 09:29:50|201585.4|201435.4|201571.4|201421.4|201586.2|201436.2|201564.3|201414.3|26
1632475800000|2021-09-24 09:30:00|201572|201422|201584.1|201434.1|201585.7|201435.7|201572|201422|30
1632475810000|2021-09-24 09:30:10|201583.3|201433.3|201577.3|201427.3|201583.8|201433.8|201573.5|201423.5|31
1632475820000|2021-09-24 09:30:20|201580.2|201430.2|201575.9|201425.9|201580.7|201430.7|201575.9|201425.9|21
1632475830000|2021-09-24 09:30:30|201577.2|201427.2|201566.7|201416.7|201577.2|201427.2|201564.6|201414.6|23
1632475840000|2021-09-24 09:30:40|201566.5|201416.5|201565|201415|201567.1|201417.1|201564.6|201414.6|25
1632475850000|2021-09-24 09:30:50|201564.8|201414.8|201566.5|201416.5|201566.5|201416.5|201563.5|201413.5|22
1632475860000|2021-09-24 09:31:00|201566.7|201416.7|201566.6|201416.6|201568.1|201418.1|201565.1|201415.1|26
1632475870000|2021-09-24 09:31:10|201566.4|201416.4|201568.4|201418.4|201568.5|201418.5|201563.9|201413.9|20
1632475880000|2021-09-24 09:31:20|201568.5|201418.5|201563.7|201413.7|201568.5|201418.5|201563.4|201413.4|30
1632475890000|2021-09-24 09:31:30|201563.6|201413.6|201564.9|201414.9|201571.5|201421.5|201562.8|201412.8|31
1632475900000|2021-09-24 09:31:40|201565.9|201415.9|201561.5|201411.5|201566.5|201416.5|201561.3|201411.3|22
1632475910000|2021-09-24 09:31:50|201562.7|201412.7|201564.9|201414.9|201566.5|201416.5|201561.7|201411.7|26
1632475920000|2021-09-24 09:32:00|201564.5|201414.5|201571.7|201421.7|201572.1|201422.1|201564.5|201414.5|28
1632475930000|2021-09-24 09:32:10|201569.4|201419.4|201573.8|201423.8|201577.2|201427.2|201564.3|201414.3|26
1632475940000|2021-09-24 09:32:20|201570.4|201420.4|201585.3|201435.3|201591.1|201441.1|201570.4|201420.4|30
1632475950000|2021-09-24 09:32:30|201585.9|201435.9|201589.6|201439.6|201589.8|201439.8|201585.9|201435.9|21
1632475960000|2021-09-24 09:32:40|201589.4|201439.4|201599.5|201449.5|201599.5|201449.5|201589.4|201439.4|16
1632475970000|2021-09-24 09:32:50|201610.1|201460.1|201596.9|201446.9|201610.1|201460.1|201588.3|201438.3|27
1632475980000|2021-09-24 09:33:00|201585.1|201435.1|201594.9|201444.9|201596.4|201446.4|201581.6|201431.6|32
1632475990000|2021-09-24 09:33:10|201595.2|201445.2|201596.4|201446.4|201596.8|201446.8|201593.8|201443.8|24
1632476000000|2021-09-24 09:33:20|201597|201447|201599.9|201449.9|201602.2|201452.2|201595.1|201445.1|18
1632476010000|2021-09-24 09:33:30|201599.8|201449.8|201598.1|201448.1|201600.2|201450.2|201597.2|201447.2|18
1632476020000|2021-09-24 09:33:40|201604|201454|201603.2|201453.2|201604.1|201454.1|201595|201445|24
1632476030000|2021-09-24 09:33:50|201602.6|201452.6|201601.8|201451.8|201602.8|201452.8|201594.7|201444.7|35
1632476040000|2021-09-24 09:34:00|201600.7|201450.7|201598.9|201448.9|201601.8|201451.8|201595.8|201445.8|29
1632476050000|2021-09-24 09:34:10|201599.4|201449.4|201605|201455|201605|201455|201598.5|201448.5|27
1632476060000|2021-09-24 09:34:20|201604.1|201454.1|201599|201449|201604.2|201454.2|201598.6|201448.6|25
1632476070000|2021-09-24 09:34:30|201600|201450|201595.7|201445.7|201601.2|201451.2|201592.5|201442.5|23
1632476080000|2021-09-24 09:34:40|201595|201445|201598.6|201448.6|201598.6|201448.6|201591.6|201441.6|11
1632476090000|2021-09-24 09:34:50|201598.2|201448.2|201594.7|201444.7|201599.2|201449.2|201593.8|201443.8|19
1632476100000|2021-09-24 09:35:00|201597.2|201447.2|201593|201443|201605.6|201455.6|201592.4|201442.4|33
1632476110000|2021-09-24 09:35:10|201593.3|201443.3|201596.8|201446.8|201598.1|201448.1|201591.6|201441.6|20
1632476120000|2021-09-24 09:35:20|201596.3|201446.3|201595.9|201445.9|201596.4|201446.4|201591.9|201441.9|32
1632476130000|2021-09-24 09:35:30|201595.3|201445.3|201596.6|201446.6|201598.9|201448.9|201595.3|201445.3|22
1632476140000|2021-09-24 09:35:40|201596.5|201446.5|201598.7|201448.7|201599.1|201449.1|201596.2|201446.2|18
1632476150000|2021-09-24 09:35:50|201598.3|201448.3|201601.2|201451.2|201602.6|201452.6|201597.6|201447.6|18
1632476160000|2021-09-24 09:36:00|201601.3|201451.3|201601.4|201451.4|201604.1|201454.1|201600.4|201450.4|22
1632476170000|2021-09-24 09:36:10|201601.5|201451.5|201596.7|201446.7|201605.9|201455.9|201596.7|201446.7|27
1632476180000|2021-09-24 09:36:20|201596.6|201446.6|201594.6|201444.6|201597.4|201447.4|201591.2|201441.2|24
1632476190000|2021-09-24 09:36:30|201593.6|201443.6|201597.8|201447.8|201598.3|201448.3|201591.9|201441.9|20
1632476200000|2021-09-24 09:36:40|201598|201448|201599.8|201449.8|201599.8|201449.8|201595.6|201445.6|21
1632476210000|2021-09-24 09:36:50|201599.7|201449.7|201596.8|201446.8|201599.9|201449.9|201595.9|201445.9|21
1632476220000|2021-09-24 09:37:00|201595.7|201445.7|201593.9|201443.9|201595.7|201445.7|201593.7|201443.7|18
1632476230000|2021-09-24 09:37:10|201593|201443|201596.8|201446.8|201600.1|201450.1|201593|201443|25
1632476240000|2021-09-24 09:37:20|201596.1|201446.1|201597.2|201447.2|201599.6|201449.6|201596.1|201446.1|17
1632476250000|2021-09-24 09:37:30|201594.6|201444.6|201566.7|201416.7|201594.6|201444.6|201562.3|201412.3|26
1632476260000|2021-09-24 09:37:40|201568.1|201418.1|201560.5|201410.5|201570.9|201420.9|201554.7|201404.7|26
1632476270000|2021-09-24 09:37:50|201560.2|201410.2|201562.4|201412.4|201565.5|201415.5|201558.3|201408.3|17
1632476280000|2021-09-24 09:38:00|201562.6|201412.6|201564.9|201414.9|201567.2|201417.2|201559.3|201409.3|20
1632476290000|2021-09-24 09:38:10|201564.5|201414.5|201555.5|201405.5|201566.9|201416.9|201555.5|201405.5|22
1632476300000|2021-09-24 09:38:20|201556.1|201406.1|201564.1|201414.1|201564.1|201414.1|201555.3|201405.3|23
1632476310000|2021-09-24 09:38:30|201561.3|201411.3|201560|201410|201561.4|201411.4|201556.2|201406.2|22
1632476320000|2021-09-24 09:38:40|201562.1|201412.1|201565.1|201415.1|201566.4|201416.4|201558.5|201408.5|25
1632476330000|2021-09-24 09:38:50|201566|201416|201563.2|201413.2|201566.7|201416.7|201553.5|201403.5|28
1632476340000|2021-09-24 09:39:00|201562.2|201412.2|201560.5|201410.5|201563.7|201413.7|201559.1|201409.1|25
1632476350000|2021-09-24 09:39:10|201559.5|201409.5|201564.3|201414.3|201564.9|201414.9|201559.2|201409.2|21
1632476360000|2021-09-24 09:39:20|201564.1|201414.1|201557.4|201407.4|201564.8|201414.8|201553.1|201403.1|19
1632476370000|2021-09-24 09:39:30|201557.8|201407.8|201551.9|201401.9|201558.9|201408.9|201551.9|201401.9|26
1632476380000|2021-09-24 09:39:40|201552.9|201402.9|201561|201411|201563.2|201413.2|201552.9|201402.9|26
1632476390000|2021-09-24 09:39:50|201562.3|201412.3|201549.2|201399.2|201562.3|201412.3|201547.1|201397.1|22
1632476400000|2021-09-24 09:40:00|201552.1|201402.1|201559.9|201409.9|201562.1|201412.1|201552.1|201402.1|32
1632476410000|2021-09-24 09:40:10|201560.4|201410.4|201555.9|201405.9|201562|201412|201553.7|201403.7|21
1632476420000|2021-09-24 09:40:20|201556.7|201406.7|201555.6|201405.6|201558.7|201408.7|201552.8|201402.8|31
1632476430000|2021-09-24 09:40:30|201555.2|201405.2|201559|201409|201560.2|201410.2|201554.7|201404.7|18
1632476440000|2021-09-24 09:40:40|201559.1|201409.1|201562.6|201412.6|201562.6|201412.6|201556.7|201406.7|19
1632476450000|2021-09-24 09:40:50|201563|201413|201558.1|201408.1|201563.4|201413.4|201557.7|201407.7|23
1632476460000|2021-09-24 09:41:00|201558.4|201408.4|201554.3|201404.3|201558.6|201408.6|201554.3|201404.3|23
1632476470000|2021-09-24 09:41:10|201555|201405|201558.1|201408.1|201558.5|201408.5|201554.1|201404.1|24
1632476480000|2021-09-24 09:41:20|201557.5|201407.5|201554.7|201404.7|201558.6|201408.6|201552.3|201402.3|23
1632476490000|2021-09-24 09:41:30|201555.1|201405.1|201559.9|201409.9|201560.1|201410.1|201554.2|201404.2|19
1632476500000|2021-09-24 09:41:40|201560.1|201410.1|201614.5|201464.5|201615.3|201465.3|201559.9|201409.9|24
1632476510000|2021-09-24 09:41:50|201613.3|201463.3|201609.4|201459.4|201613.3|201463.3|201608.4|201458.4|14
1632476520000|2021-09-24 09:42:00|201610|201460|201611.7|201461.7|201612.4|201462.4|201607.8|201457.8|14
1632476530000|2021-09-24 09:42:10|201612.2|201462.2|201629.8|201479.8|201634.1|201484.1|201612.2|201462.2|23
1632476540000|2021-09-24 09:42:20|201628|201478|201626.9|201476.9|201630.5|201480.5|201626.9|201476.9|29
1632476550000|2021-09-24 09:42:30|201627.6|201477.6|201626.1|201476.1|201629.1|201479.1|201625.6|201475.6|29
1632476560000|2021-09-24 09:42:40|201626.5|201476.5|201629.4|201479.4|201630|201480|201624.1|201474.1|22
1632476570000|2021-09-24 09:42:50|201629.7|201479.7|201630.4|201480.4|201631.7|201481.7|201628.6|201478.6|19
1632476580000|2021-09-24 09:43:00|201628.7|201478.7|201631.6|201481.6|201634.6|201484.6|201627.1|201477.1|28
1632476590000|2021-09-24 09:43:10|201631.3|201481.3|201637.8|201487.8|201661.7|201511.7|201628.4|201478.4|27
1632476600000|2021-09-24 09:43:20|201637|201487|201628.5|201478.5|201637|201487|201625.7|201475.7|31
1632476610000|2021-09-24 09:43:30|201629|201479|201632.1|201482.1|201634|201484|201628|201478|24
1632476620000|2021-09-24 09:43:40|201631.9|201481.9|201630.3|201480.3|201634.4|201484.4|201630.1|201480.1|25
1632476630000|2021-09-24 09:43:50|201630.1|201480.1|201623.3|201473.3|201630.1|201480.1|201623.2|201473.2|28
1632476640000|2021-09-24 09:44:00|201626.2|201476.2|201604.5|201454.5|201629.6|201479.6|201601.2|201451.2|35
1632476650000|2021-09-24 09:44:10|201603.5|201453.5|201603.1|201453.1|201603.5|201453.5|201600.5|201450.5|26
1632476660000|2021-09-24 09:44:20|201602.3|201452.3|201602.4|201452.4|201605.3|201455.3|201600|201450|22
1632476670000|2021-09-24 09:44:30|201602.7|201452.7|201609.4|201459.4|201612.3|201462.3|201600.8|201450.8|24
1632476680000|2021-09-24 09:44:40|201610.6|201460.6|201611|201461|201611|201461|201606.5|201456.5|23
1632476690000|2021-09-24 09:44:50|201610.9|201460.9|201622.7|201472.7|201624.9|201474.9|201607.3|201457.3|28
1632476700000|2021-09-24 09:45:00|201622.1|201472.1|201623.6|201473.6|201623.7|201473.7|201618.5|201468.5|31
1632476710000|2021-09-24 09:45:10|201624|201474|201637.9|201487.9|201638.1|201488.1|201620.8|201470.8|29
1632476720000|2021-09-24 09:45:20|201634.9|201484.9|201637.1|201487.1|201637.1|201487.1|201634.6|201484.6|29
1632476730000|2021-09-24 09:45:30|201637.2|201487.2|201644.3|201494.3|201644.7|201494.7|201635.4|201485.4|28
1632476740000|2021-09-24 09:45:40|201645.3|201495.3|201643.3|201493.3|201645.3|201495.3|201643.1|201493.1|16
1632476750000|2021-09-24 09:45:50|201644.6|201494.6|201643.6|201493.6|201644.9|201494.9|201642|201492|16
1632476760000|2021-09-24 09:46:00|201644.7|201494.7|201643.4|201493.4|201648|201498|201642.5|201492.5|15
1632476770000|2021-09-24 09:46:10|201643.3|201493.3|201644.8|201494.8|201649.6|201499.6|201643|201493|28
1632476780000|2021-09-24 09:46:20|201643.7|201493.7|201642.2|201492.2|201644.8|201494.8|201640.2|201490.2|18
1632476790000|2021-09-24 09:46:30|201642|201492|201636.7|201486.7|201644.4|201494.4|201632|201482|23
1632476800000|2021-09-24 09:46:40|201636.6|201486.6|201642.2|201492.2|201644.7|201494.7|201636.5|201486.5|29
1632476810000|2021-09-24 09:46:50|201641.9|201491.9|201642.1|201492.1|201643|201493|201638.8|201488.8|32
1632476820000|2021-09-24 09:47:00|201640.8|201490.8|201641.1|201491.1|201641.4|201491.4|201637.1|201487.1|25
1632476830000|2021-09-24 09:47:10|201641.2|201491.2|201645.3|201495.3|201645.8|201495.8|201640.4|201490.4|21
1632476840000|2021-09-24 09:47:20|201645|201495|201646.7|201496.7|201647.9|201497.9|201644.4|201494.4|21
1632476850000|2021-09-24 09:47:30|201648|201498|201656.4|201506.4|201664.5|201514.5|201647.1|201497.1|30
1632476860000|2021-09-24 09:47:40|201657.3|201507.3|201639.3|201489.3|201658|201508|201637.3|201487.3|30
1632476870000|2021-09-24 09:47:50|201639.7|201489.7|201642.1|201492.1|201642.2|201492.2|201635.7|201485.7|24
1632476880000|2021-09-24 09:48:00|201641.3|201491.3|201641|201491|201644.6|201494.6|201641|201491|30
1632476890000|2021-09-24 09:48:10|201641.9|201491.9|201646.6|201496.6|201646.6|201496.6|201639.6|201489.6|27
1632476900000|2021-09-24 09:48:20|201646.1|201496.1|201644.8|201494.8|201647|201497|201640.5|201490.5|30
1632476910000|2021-09-24 09:48:30|201643.8|201493.8|201644.3|201494.3|201645.4|201495.4|201638.7|201488.7|29
1632476920000|2021-09-24 09:48:40|201643.9|201493.9|201644.7|201494.7|201647.8|201497.8|201641.6|201491.6|19
1632476930000|2021-09-24 09:48:50|201663.3|201513.3|201652.9|201502.9|201664.7|201514.7|201652.5|201502.5|34
1632476940000|2021-09-24 09:49:00|201652.4|201502.4|201660|201510|201665.6|201515.6|201652.4|201502.4|26
1632476950000|2021-09-24 09:49:10|201659.2|201509.2|201662.8|201512.8|201664.3|201514.3|201659.2|201509.2|18
1632476960000|2021-09-24 09:49:20|201667|201517|201668.5|201518.5|201668.5|201518.5|201663.1|201513.1|28
1632476970000|2021-09-24 09:49:30|201668.6|201518.6|201665.2|201515.2|201668.6|201518.6|201663.7|201513.7|20
1632476980000|2021-09-24 09:49:40|201665.1|201515.1|201663.6|201513.6|201666.1|201516.1|201662.7|201512.7|19
1632476990000|2021-09-24 09:49:50|201664.7|201514.7|201669.2|201519.2|201670.5|201520.5|201660.6|201510.6|24
1632477000000|2021-09-24 09:50:00|201669.4|201519.4|201665.9|201515.9|201669.9|201519.9|201665.9|201515.9|19
1632477010000|2021-09-24 09:50:10|201666.2|201516.2|201682.1|201532.1|201682.1|201532.1|201663.6|201513.6|25
1632477020000|2021-09-24 09:50:20|201680.5|201530.5|201692.9|201542.9|201694|201544|201676.9|201526.9|29
1632477030000|2021-09-24 09:50:30|201693.9|201543.9|201677.1|201527.1|201693.9|201543.9|201676.4|201526.4|25
1632477040000|2021-09-24 09:50:40|201677.3|201527.3|201676.6|201526.6|201678.5|201528.5|201676.6|201526.6|24
1632477050000|2021-09-24 09:50:50|201676.8|201526.8|201675.1|201525.1|201681.1|201531.1|201674.3|201524.3|28
1632477060000|2021-09-24 09:51:00|201674.3|201524.3|201657.3|201507.3|201676.4|201526.4|201654.3|201504.3|32
1632477070000|2021-09-24 09:51:10|201657.5|201507.5|201655.8|201505.8|201657.6|201507.6|201654.8|201504.8|21
1632477080000|2021-09-24 09:51:20|201655.9|201505.9|201655.5|201505.5|201657|201507|201655.4|201505.4|21
1632477090000|2021-09-24 09:51:30|201655.8|201505.8|201666.4|201516.4|201667.9|201517.9|201655.7|201505.7|23
1632477100000|2021-09-24 09:51:40|201659.2|201509.2|201665|201515|201673.2|201523.2|201659.2|201509.2|28
1632477110000|2021-09-24 09:51:50|201664.6|201514.6|201661.2|201511.2|201664.6|201514.6|201658.1|201508.1|30
1632477120000|2021-09-24 09:52:00|201662.6|201512.6|201656.5|201506.5|201662.6|201512.6|201656|201506|27
1632477130000|2021-09-24 09:52:10|201656.8|201506.8|201655.2|201505.2|201657.3|201507.3|201654.3|201504.3|22
1632477140000|2021-09-24 09:52:20|201654.2|201504.2|201661.9|201511.9|201661.9|201511.9|201654.1|201504.1|20
1632477150000|2021-09-24 09:52:30|201661.3|201511.3|201654.3|201504.3|201661.3|201511.3|201652.9|201502.9|26
1632477160000|2021-09-24 09:52:40|201653.7|201503.7|201654.7|201504.7|201656.4|201506.4|201653.2|201503.2|14
1632477170000|2021-09-24 09:52:50|201654.6|201504.6|201653.1|201503.1|201657.7|201507.7|201653.1|201503.1|16
1632477180000|2021-09-24 09:53:00|201652.6|201502.6|201652.9|201502.9|201656.2|201506.2|201651.5|201501.5|23
1632477190000|2021-09-24 09:53:10|201653|201503|201658.8|201508.8|201665.5|201515.5|201651.8|201501.8|31
1632477200000|2021-09-24 09:53:20|201659.5|201509.5|201657|201507|201659.5|201509.5|201654.9|201504.9|24
1632477210000|2021-09-24 09:53:30|201656.8|201506.8|201660.6|201510.6|201661.4|201511.4|201652.8|201502.8|21
1632477220000|2021-09-24 09:53:40|201660.4|201510.4|201659.8|201509.8|201667.6|201517.6|201658.8|201508.8|34
1632477230000|2021-09-24 09:53:50|201660.7|201510.7|201660.7|201510.7|201664.5|201514.5|201657.2|201507.2|29
1632477240000|2021-09-24 09:54:00|201662.1|201512.1|201663.2|201513.2|201667.3|201517.3|201662.1|201512.1|23
1632477250000|2021-09-24 09:54:10|201662.4|201512.4|201670.9|201520.9|201676|201526|201661.6|201511.6|33
1632477260000|2021-09-24 09:54:20|201668.8|201518.8|201671.8|201521.8|201678.1|201528.1|201668.8|201518.8|23
1632477270000|2021-09-24 09:54:30|201671.2|201521.2|201663.1|201513.1|201672.1|201522.1|201656.3|201506.3|32
1632477280000|2021-09-24 09:54:40|201662.7|201512.7|201667.3|201517.3|201671.1|201521.1|201653.3|201503.3|30
1632477290000|2021-09-24 09:54:50|201666|201516|201656.4|201506.4|201668.3|201518.3|201654.1|201504.1|34
1632477300000|2021-09-24 09:55:00|201654.3|201504.3|201652.8|201502.8|201657.8|201507.8|201651.8|201501.8|27
1632477310000|2021-09-24 09:55:10|201653.7|201503.7|201651.1|201501.1|201656.3|201506.3|201649|201499|17
1632477320000|2021-09-24 09:55:20|201649.7|201499.7|201650.3|201500.3|201651|201501|201647.6|201497.6|22
1632477330000|2021-09-24 09:55:30|201650.1|201500.1|201649.1|201499.1|201651.7|201501.7|201648.6|201498.6|17
1632477340000|2021-09-24 09:55:40|201650|201500|201648.7|201498.7|201650.8|201500.8|201647.8|201497.8|22
1632477350000|2021-09-24 09:55:50|201648.5|201498.5|201645.9|201495.9|201649.2|201499.2|201645.3|201495.3|25
1632477360000|2021-09-24 09:56:00|201646|201496|201649|201499|201649.3|201499.3|201645.6|201495.6|29
1632477370000|2021-09-24 09:56:10|201648.6|201498.6|201661.2|201511.2|201661.2|201511.2|201646.1|201496.1|22
1632477380000|2021-09-24 09:56:20|201660.6|201510.6|201669.4|201519.4|201669.4|201519.4|201660.6|201510.6|30
1632477390000|2021-09-24 09:56:30|201668.5|201518.5|201665.5|201515.5|201671.3|201521.3|201665.5|201515.5|29
1632477400000|2021-09-24 09:56:40|201666.6|201516.6|201672.5|201522.5|201675.4|201525.4|201666.6|201516.6|26
1632477410000|2021-09-24 09:56:50|201672.8|201522.8|201669.6|201519.6|201673.7|201523.7|201669|201519|25
1632477420000|2021-09-24 09:57:00|201668.1|201518.1|201670.6|201520.6|201672.5|201522.5|201667.8|201517.8|23
1632477430000|2021-09-24 09:57:10|201670.2|201520.2|201674.3|201524.3|201674.3|201524.3|201668.6|201518.6|29
1632477440000|2021-09-24 09:57:20|201674.5|201524.5|201671.5|201521.5|201675.2|201525.2|201669.5|201519.5|27
1632477450000|2021-09-24 09:57:30|201671.9|201521.9|201672.7|201522.7|201676.6|201526.6|201670.4|201520.4|20
1632477460000|2021-09-24 09:57:40|201671.7|201521.7|201667.8|201517.8|201671.7|201521.7|201667.8|201517.8|21
1632477470000|2021-09-24 09:57:50|201667.4|201517.4|201668.6|201518.6|201670.1|201520.1|201667|201517|22
1632477480000|2021-09-24 09:58:00|201668|201518|201668.1|201518.1|201671.5|201521.5|201665.9|201515.9|26
1632477490000|2021-09-24 09:58:10|201669.2|201519.2|201666.5|201516.5|201669.2|201519.2|201666|201516|28
1632477500000|2021-09-24 09:58:20|201666.3|201516.3|201666|201516|201668.1|201518.1|201665.3|201515.3|14
1632477510000|2021-09-24 09:58:30|201667.2|201517.2|201667.1|201517.1|201671.8|201521.8|201666.4|201516.4|27
1632477520000|2021-09-24 09:58:40|201665.2|201515.2|201667.2|201517.2|201667.2|201517.2|201664.4|201514.4|27
1632477530000|2021-09-24 09:58:50|201666.5|201516.5|201665.8|201515.8|201667.7|201517.7|201665.8|201515.8|23
1632477540000|2021-09-24 09:59:00|201665|201515|201659.7|201509.7|201671.6|201521.6|201659.1|201509.1|30
1632477550000|2021-09-24 09:59:10|201659.8|201509.8|201659.4|201509.4|201660.3|201510.3|201657.5|201507.5|19
1632477560000|2021-09-24 09:59:20|201658.7|201508.7|201660|201510|201660.4|201510.4|201658.5|201508.5|23
1632477570000|2021-09-24 09:59:30|201659.6|201509.6|201666|201516|201677.2|201527.2|201659.6|201509.6|30
1632477580000|2021-09-24 09:59:40|201665.2|201515.2|201663.5|201513.5|201678.1|201528.1|201661.3|201511.3|30
1632477590000|2021-09-24 09:59:50|201665.2|201515.2|201676.1|201526.1|201676.1|201526.1|201661.2|201511.2|27
1632477600000|2021-09-24 10:00:00|201673.1|201523.1|201672.7|201522.7|201677.9|201527.9|201670.7|201520.7|35
1632477610000|2021-09-24 10:00:10|201671.5|201521.5|201658.8|201508.8|201671.9|201521.9|201657.2|201507.2|32
1632477620000|2021-09-24 10:00:20|201658.4|201508.4|201660.3|201510.3|201668.6|201518.6|201656.1|201506.1|34
1632477630000|2021-09-24 10:00:30|201660.6|201510.6|201671.8|201521.8|201674.5|201524.5|201658.5|201508.5|29
1632477640000|2021-09-24 10:00:40|201671.1|201521.1|201671|201521|201675.3|201525.3|201670.9|201520.9|28
1632477650000|2021-09-24 10:00:50|201671.2|201521.2|201672.4|201522.4|201672.4|201522.4|201670.8|201520.8|15
1632477660000|2021-09-24 10:01:00|201673.1|201523.1|201671.1|201521.1|201673.4|201523.4|201668.4|201518.4|27
1632477670000|2021-09-24 10:01:10|201671.2|201521.2|201664.5|201514.5|201672.8|201522.8|201658.7|201508.7|30
1632477680000|2021-09-24 10:01:20|201664.7|201514.7|201667.1|201517.1|201670.9|201520.9|201663.7|201513.7|19
1632477690000|2021-09-24 10:01:30|201666.4|201516.4|201665.2|201515.2|201666.4|201516.4|201663.6|201513.6|23
1632477700000|2021-09-24 10:01:40|201664.7|201514.7|201663.2|201513.2|201665.4|201515.4|201661.1|201511.1|20
1632477710000|2021-09-24 10:01:50|201663.1|201513.1|201662.9|201512.9|201667.3|201517.3|201658.8|201508.8|34
1632477720000|2021-09-24 10:02:00|201662.6|201512.6|201660.1|201510.1|201664.3|201514.3|201658|201508|33
1632477730000|2021-09-24 10:02:10|201659.9|201509.9|201667.1|201517.1|201673.4|201523.4|201659.9|201509.9|33
1632477740000|2021-09-24 10:02:20|201667.3|201517.3|201665.2|201515.2|201667.3|201517.3|201663.7|201513.7|22
1632477750000|2021-09-24 10:02:30|201666.3|201516.3|201665.7|201515.7|201667.5|201517.5|201658.7|201508.7|31
1632477760000|2021-09-24 10:02:40|201666.5|201516.5|201672.6|201522.6|201672.6|201522.6|201663.7|201513.7|28
1632477770000|2021-09-24 10:02:50|201670.4|201520.4|201667.1|201517.1|201671.5|201521.5|201665.4|201515.4|30
1632477780000|2021-09-24 10:03:00|201665.1|201515.1|201662.5|201512.5|201668.7|201518.7|201662.5|201512.5|22
1632477790000|2021-09-24 10:03:10|201661|201511|201664.2|201514.2|201667.1|201517.1|201660|201510|34
1632477800000|2021-09-24 10:03:20|201666.1|201516.1|201664.3|201514.3|201666.1|201516.1|201662.3|201512.3|22
1632477810000|2021-09-24 10:03:30|201664.7|201514.7|201665.1|201515.1|201667.1|201517.1|201662.9|201512.9|19
1632477820000|2021-09-24 10:03:40|201665.5|201515.5|201665.1|201515.1|201668|201518|201662.2|201512.2|27
1632477830000|2021-09-24 10:03:50|201666.3|201516.3|201664|201514|201667.6|201517.6|201662.8|201512.8|32
1632477840000|2021-09-24 10:04:00|201666.7|201516.7|201667.4|201517.4|201668.6|201518.6|201665.2|201515.2|26
1632477850000|2021-09-24 10:04:10|201666.5|201516.5|201660.5|201510.5|201666.8|201516.8|201659.2|201509.2|19
1632477860000|2021-09-24 10:04:20|201659.4|201509.4|201664.6|201514.6|201667|201517|201659.4|201509.4|24
1632477870000|2021-09-24 10:04:30|201664.5|201514.5|201663.9|201513.9|201665.6|201515.6|201661.8|201511.8|23
1632477880000|2021-09-24 10:04:40|201664|201514|201664|201514|201664|201514|201662|201512|9
1632477890000|2021-09-24 10:04:50|201662.7|201512.7|201662.9|201512.9|201663.5|201513.5|201660.5|201510.5|20
1632477900000|2021-09-24 10:05:00|201663.9|201513.9|201664.3|201514.3|201665.4|201515.4|201662.7|201512.7|26
1632477910000|2021-09-24 10:05:10|201664.7|201514.7|201668|201518|201668|201518|201663.2|201513.2|24
1632477920000|2021-09-24 10:05:20|201666.3|201516.3|201665.2|201515.2|201670.3|201520.3|201663.9|201513.9|29
1632477930000|2021-09-24 10:05:30|201664.8|201514.8|201663.2|201513.2|201665.6|201515.6|201661.3|201511.3|19
1632477940000|2021-09-24 10:05:40|201662.1|201512.1|201664.6|201514.6|201664.7|201514.7|201660.6|201510.6|17
1632477950000|2021-09-24 10:05:50|201664.7|201514.7|201664.4|201514.4|201664.8|201514.8|201660.7|201510.7|23
1632477960000|2021-09-24 10:06:00|201665.4|201515.4|201665.5|201515.5|201666.4|201516.4|201663.9|201513.9|19
1632477970000|2021-09-24 10:06:10|201665.7|201515.7|201663.6|201513.6|201665.7|201515.7|201660.8|201510.8|25
1632477980000|2021-09-24 10:06:20|201663.8|201513.8|201663.5|201513.5|201664|201514|201661.8|201511.8|20
1632477990000|2021-09-24 10:06:30|201664.6|201514.6|201664.6|201514.6|201668.1|201518.1|201662.6|201512.6|29
1632478000000|2021-09-24 10:06:40|201664.7|201514.7|201662|201512|201666.2|201516.2|201660.8|201510.8|15
1632478010000|2021-09-24 10:06:50|201664|201514|201672.7|201522.7|201672.9|201522.9|201660.2|201510.2|25
1632478020000|2021-09-24 10:07:00|201673.9|201523.9|201665|201515|201673.9|201523.9|201663.4|201513.4|28
1632478030000|2021-09-24 10:07:10|201665.3|201515.3|201665.3|201515.3|201666.8|201516.8|201664.6|201514.6|19
1632478040000|2021-09-24 10:07:20|201665.9|201515.9|201666.7|201516.7|201671.5|201521.5|201662|201512|29
1632478050000|2021-09-24 10:07:30|201668.6|201518.6|201666.8|201516.8|201672|201522|201665|201515|29
1632478060000|2021-09-24 10:07:40|201666.5|201516.5|201666.4|201516.4|201668.9|201518.9|201662.6|201512.6|28
1632478070000|2021-09-24 10:07:50|201665.8|201515.8|201665.5|201515.5|201672.3|201522.3|201663.2|201513.2|35
1632478080000|2021-09-24 10:08:00|201665.4|201515.4|201665|201515|201666.2|201516.2|201663.2|201513.2|30
1632478090000|2021-09-24 10:08:10|201665.2|201515.2|201663.9|201513.9|201665.2|201515.2|201661.1|201511.1|30
1632478100000|2021-09-24 10:08:20|201663.6|201513.6|201663.1|201513.1|201666.7|201516.7|201662|201512|29
1632478110000|2021-09-24 10:08:30|201664.4|201514.4|201666.6|201516.6|201670.3|201520.3|201662.6|201512.6|27
1632478120000|2021-09-24 10:08:40|201667.2|201517.2|201666.9|201516.9|201668.6|201518.6|201665.6|201515.6|29
1632478130000|2021-09-24 10:08:50|201667.8|201517.8|201668.2|201518.2|201669.8|201519.8|201665.4|201515.4|29
1632478140000|2021-09-24 10:09:00|201667.5|201517.5|201665.7|201515.7|201667.8|201517.8|201664|201514|30
1632478150000|2021-09-24 10:09:10|201671.7|201521.7|201666.5|201516.5|201671.7|201521.7|201666.3|201516.3|32
1632478160000|2021-09-24 10:09:20|201667.4|201517.4|201666.5|201516.5|201668.8|201518.8|201665.5|201515.5|23
1632478170000|2021-09-24 10:09:30|201666.9|201516.9|201667.5|201517.5|201669.6|201519.6|201666.2|201516.2|29
1632478180000|2021-09-24 10:09:40|201666.6|201516.6|201668|201518|201669.4|201519.4|201666.6|201516.6|19
1632478190000|2021-09-24 10:09:50|201668.5|201518.5|201669.3|201519.3|201672.3|201522.3|201666.1|201516.1|25
1632478200000|2021-09-24 10:10:00|201669|201519|201662.7|201512.7|201669|201519|201662.4|201512.4|29
1632478210000|2021-09-24 10:10:10|201664|201514|201667|201517|201669.5|201519.5|201662.8|201512.8|27
1632478220000|2021-09-24 10:10:20|201667.2|201517.2|201668.6|201518.6|201670.2|201520.2|201662.2|201512.2|27
1632478230000|2021-09-24 10:10:30|201669.4|201519.4|201671.8|201521.8|201671.8|201521.8|201666.6|201516.6|25
1632478240000|2021-09-24 10:10:40|201670.8|201520.8|201673|201523|201676.4|201526.4|201670.8|201520.8|26
1632478250000|2021-09-24 10:10:50|201673.3|201523.3|201670.3|201520.3|201673.8|201523.8|201670.3|201520.3|20
1632478260000|2021-09-24 10:11:00|201669.9|201519.9|201674.3|201524.3|201675.4|201525.4|201669.9|201519.9|19
1632478270000|2021-09-24 10:11:10|201674|201524|201670.8|201520.8|201674.1|201524.1|201670.7|201520.7|14
1632478280000|2021-09-24 10:11:20|201670.7|201520.7|201671.8|201521.8|201671.8|201521.8|201669.6|201519.6|25
1632478290000|2021-09-24 10:11:30|201673.1|201523.1|201671.4|201521.4|201674.3|201524.3|201670.7|201520.7|18
1632478300000|2021-09-24 10:11:40|201671|201521|201674.1|201524.1|201674.8|201524.8|201670.4|201520.4|24
1632478310000|2021-09-24 10:11:50|201673.8|201523.8|201670.7|201520.7|201675.3|201525.3|201670.7|201520.7|27
1632478320000|2021-09-24 10:12:00|201671.9|201521.9|201672.6|201522.6|201674.1|201524.1|201670.8|201520.8|18
1632478330000|2021-09-24 10:12:10|201672.5|201522.5|201669.4|201519.4|201672.5|201522.5|201669.2|201519.2|15
1632478340000|2021-09-24 10:12:20|201671|201521|201669.5|201519.5|201671.1|201521.1|201667.8|201517.8|19
1632478350000|2021-09-24 10:12:30|201669.7|201519.7|201669.9|201519.9|201672.3|201522.3|201669.7|201519.7|22
1632478360000|2021-09-24 10:12:40|201669.8|201519.8|201668.5|201518.5|201671|201521|201668.5|201518.5|25
1632478370000|2021-09-24 10:12:50|201669.6|201519.6|201666.2|201516.2|201669.6|201519.6|201656.9|201506.9|24
1632478380000|2021-09-24 10:13:00|201667.2|201517.2|201660.9|201510.9|201673.5|201523.5|201659.9|201509.9|23
1632478390000|2021-09-24 10:13:10|201659.2|201509.2|201663.7|201513.7|201665.6|201515.6|201659.2|201509.2|24
1632478400000|2021-09-24 10:13:20|201661.7|201511.7|201661.5|201511.5|201665.3|201515.3|201659.9|201509.9|30
1632478410000|2021-09-24 10:13:30|201663.6|201513.6|201661.6|201511.6|201665.5|201515.5|201661.6|201511.6|24
1632478420000|2021-09-24 10:13:40|201663|201513|201661.3|201511.3|201666.4|201516.4|201661.3|201511.3|23
1632478430000|2021-09-24 10:13:50|201660.8|201510.8|201668.7|201518.7|201669.6|201519.6|201660.8|201510.8|20
1632478440000|2021-09-24 10:14:00|201668.8|201518.8|201667.5|201517.5|201668.8|201518.8|201656.7|201506.7|29
1632478450000|2021-09-24 10:14:10|201667.3|201517.3|201665|201515|201667.8|201517.8|201664.3|201514.3|13
1632478460000|2021-09-24 10:14:20|201665.1|201515.1|201663.8|201513.8|201666.3|201516.3|201661.7|201511.7|25
1632478470000|2021-09-24 10:14:30|201663.2|201513.2|201667.1|201517.1|201667.1|201517.1|201660.5|201510.5|27
1632478480000|2021-09-24 10:14:40|201667.2|201517.2|201668.9|201518.9|201673.5|201523.5|201664.2|201514.2|13
1632478490000|2021-09-24 10:14:50|201666.3|201516.3|201667.1|201517.1|201667.1|201517.1|201664.4|201514.4|8
1632478500000|2021-09-24 10:15:00|201667.7|201517.7|201666.7|201516.7|201672|201522|201666.7|201516.7|19
1632478510000|2021-09-24 10:15:10|201667.4|201517.4|201666.9|201516.9|201668|201518|201665.9|201515.9|21
1632478520000|2021-09-24 10:15:20|201665.8|201515.8|201664|201514|201665.8|201515.8|201661.7|201511.7|19
1632478530000|2021-09-24 10:15:30|201665|201515|201666.5|201516.5|201666.9|201516.9|201659.5|201509.5|24
1632478540000|2021-09-24 10:15:40|201665.8|201515.8|201667.4|201517.4|201668.2|201518.2|201665.3|201515.3|16
1632478550000|2021-09-24 10:15:50|201667.7|201517.7|201663.6|201513.6|201667.7|201517.7|201659.1|201509.1|22
1632478560000|2021-09-24 10:16:00|201666.2|201516.2|201663.4|201513.4|201666.2|201516.2|201662.2|201512.2|20
1632478570000|2021-09-24 10:16:10|201663.2|201513.2|201666.8|201516.8|201667.8|201517.8|201662.8|201512.8|16
1632478580000|2021-09-24 10:16:20|201668|201518|201665.6|201515.6|201668|201518|201661.9|201511.9|19
1632478590000|2021-09-24 10:16:30|201666|201516|201667.1|201517.1|201668|201518|201665.6|201515.6|17
1632478600000|2021-09-24 10:16:40|201667.2|201517.2|201666.4|201516.4|201667.2|201517.2|201662.7|201512.7|20
1632478610000|2021-09-24 10:16:50|201665.6|201515.6|201664.8|201514.8|201666.7|201516.7|201662.9|201512.9|25
1632478620000|2021-09-24 10:17:00|201665.7|201515.7|201666|201516|201666|201516|201663.5|201513.5|19
1632478630000|2021-09-24 10:17:10|201666.2|201516.2|201665.7|201515.7|201666.2|201516.2|201664.4|201514.4|19
1632478640000|2021-09-24 10:17:20|201666|201516|201663.4|201513.4|201666|201516|201663|201513|23
1632478650000|2021-09-24 10:17:30|201663.8|201513.8|201666.3|201516.3|201666.4|201516.4|201661.9|201511.9|29
1632478660000|2021-09-24 10:17:40|201665.9|201515.9|201659.7|201509.7|201666.9|201516.9|201656.4|201506.4|16
1632478670000|2021-09-24 10:17:50|201657.1|201507.1|201662.9|201512.9|201666.7|201516.7|201657.1|201507.1|22
1632478680000|2021-09-24 10:18:00|201662.5|201512.5|201637.7|201487.7|201662.5|201512.5|201634.1|201484.1|27
1632478690000|2021-09-24 10:18:10|201638.1|201488.1|201638.2|201488.2|201638.4|201488.4|201636.2|201486.2|10
1632478700000|2021-09-24 10:18:20|201635.7|201485.7|201636.7|201486.7|201636.8|201486.8|201635.7|201485.7|5
1632478710000|2021-09-24 10:18:30|201637.5|201487.5|201636.8|201486.8|201640.3|201490.3|201636.8|201486.8|17
1632478720000|2021-09-24 10:18:40|201637.5|201487.5|201639.1|201489.1|201639.3|201489.3|201636.7|201486.7|21
1632478730000|2021-09-24 10:18:50|201638.9|201488.9|201638|201488|201639.9|201489.9|201637.1|201487.1|11
1632478740000|2021-09-24 10:19:00|201639.3|201489.3|201641.7|201491.7|201642.7|201492.7|201638|201488|23
1632478750000|2021-09-24 10:19:10|201638.2|201488.2|201627.8|201477.8|201638.2|201488.2|201623.8|201473.8|29
1632478760000|2021-09-24 10:19:20|201628.2|201478.2|201627.8|201477.8|201632|201482|201624.6|201474.6|28
1632478770000|2021-09-24 10:19:30|201628.2|201478.2|201626.2|201476.2|201628.4|201478.4|201626.2|201476.2|29
1632478780000|2021-09-24 10:19:40|201626.4|201476.4|201628.3|201478.3|201629.3|201479.3|201625.4|201475.4|22
1632478790000|2021-09-24 10:19:50|201628.2|201478.2|201628.4|201478.4|201633.1|201483.1|201626.6|201476.6|23
1632478800000|2021-09-24 10:20:00|201628|201478|201627|201477|201632.5|201482.5|201627|201477|30
1632478810000|2021-09-24 10:20:10|201627.7|201477.7|201630.3|201480.3|201632.9|201482.9|201626.8|201476.8|23
1632478820000|2021-09-24 10:20:20|201631.2|201481.2|201633.3|201483.3|201633.3|201483.3|201626.5|201476.5|34
1632478830000|2021-09-24 10:20:30|201630.3|201480.3|201627|201477|201634.5|201484.5|201627|201477|30
1632478840000|2021-09-24 10:20:40|201627.2|201477.2|201633.4|201483.4|201635.4|201485.4|201626.8|201476.8|31
1632478850000|2021-09-24 10:20:50|201633.9|201483.9|201637|201487|201637|201487|201632.9|201482.9|17
1632478860000|2021-09-24 10:21:00|201636.5|201486.5|201636.9|201486.9|201636.9|201486.9|201634.9|201484.9|15
1632478870000|2021-09-24 10:21:10|201636.6|201486.6|201634.1|201484.1|201639.4|201489.4|201634.1|201484.1|14
1632478880000|2021-09-24 10:21:20|201633.9|201483.9|201626.3|201476.3|201634.7|201484.7|201625.9|201475.9|29
1632478890000|2021-09-24 10:21:30|201624.9|201474.9|201623.6|201473.6|201627|201477|201621.7|201471.7|26
1632478900000|2021-09-24 10:21:40|201623.4|201473.4|201625.1|201475.1|201625.1|201475.1|201622.6|201472.6|23
1632478910000|2021-09-24 10:21:50|201625|201475|201626.1|201476.1|201626.1|201476.1|201621|201471|29
1632478920000|2021-09-24 10:22:00|201625.9|201475.9|201622.7|201472.7|201625.9|201475.9|201622.5|201472.5|18
1632478930000|2021-09-24 10:22:10|201622.9|201472.9|201623.2|201473.2|201625.4|201475.4|201622.9|201472.9|19
1632478940000|2021-09-24 10:22:20|201623.3|201473.3|201622.6|201472.6|201623.6|201473.6|201619.6|201469.6|26
1632478950000|2021-09-24 10:22:30|201623.2|201473.2|201622.6|201472.6|201624.2|201474.2|201621.4|201471.4|22
1632478960000|2021-09-24 10:22:40|201622.8|201472.8|201622.2|201472.2|201624.1|201474.1|201620.9|201470.9|23
1632478970000|2021-09-24 10:22:50|201621.3|201471.3|201622|201472|201623.8|201473.8|201619.1|201469.1|22
1632478980000|2021-09-24 10:23:00|201617|201467|201580|201430|201617|201467|201574.2|201424.2|33
1632478990000|2021-09-24 10:23:10|201580.4|201430.4|201584.2|201434.2|201584.2|201434.2|201564.9|201414.9|25
1632479000000|2021-09-24 10:23:20|201583.6|201433.6|201577.9|201427.9|201589.7|201439.7|201573.6|201423.6|31
1632479010000|2021-09-24 10:23:30|201574.1|201424.1|201586.9|201436.9|201590.8|201440.8|201574.1|201424.1|29
1632479020000|2021-09-24 10:23:40|201587.2|201437.2|201573.3|201423.3|201588.2|201438.2|201568.8|201418.8|15
1632479030000|2021-09-24 10:23:50|201574|201424|201570.1|201420.1|201575.1|201425.1|201565.1|201415.1|30
1632479040000|2021-09-24 10:24:00|201567.5|201417.5|201544.1|201394.1|201570.8|201420.8|201540.7|201390.7|35
1632479050000|2021-09-24 10:24:10|201543.5|201393.5|201548.5|201398.5|201551.2|201401.2|201543.5|201393.5|17
1632479060000|2021-09-24 10:24:20|201547.2|201397.2|201549|201399|201549|201399|201544.1|201394.1|11
1632479070000|2021-09-24 10:24:30|201548.2|201398.2|201541.7|201391.7|201549.5|201399.5|201540.7|201390.7|13
1632479080000|2021-09-24 10:24:40|201542.8|201392.8|201543.4|201393.4|201545|201395|201538.2|201388.2|27
1632479090000|2021-09-24 10:24:50|201544.3|201394.3|201511.9|201361.9|201544.3|201394.3|201509|201359|33
1632479100000|2021-09-24 10:25:00|201515.3|201365.3|201509.4|201359.4|201515.3|201365.3|201505.9|201355.9|38
1632479110000|2021-09-24 10:25:10|201508.9|201358.9|201503.4|201353.4|201510.6|201360.6|201503.4|201353.4|27
1632479120000|2021-09-24 10:25:20|201502.9|201352.9|201452|201302|201502.9|201352.9|201451.8|201301.8|38
1632479130000|2021-09-24 10:25:30|201449.9|201299.9|201378.8|201228.8|201449.9|201299.9|201359.8|201209.8|36
1632479140000|2021-09-24 10:25:40|201379|201229|201406.2|201256.2|201411.1|201261.1|201379|201229|33
1632479150000|2021-09-24 10:25:50|201407.2|201257.2|201381.9|201231.9|201407.9|201257.9|201372|201222|25
1632479160000|2021-09-24 10:26:00|201380.5|201230.5|201381.9|201231.9|201382.8|201232.8|201374.6|201224.6|24
1632479170000|2021-09-24 10:26:10|201381|201231|201373.5|201223.5|201383.9|201233.9|201361.1|201211.1|30
1632479180000|2021-09-24 10:26:20|201375.4|201225.4|201383.6|201233.6|201385|201235|201373.4|201223.4|28
1632479190000|2021-09-24 10:26:30|201377.7|201227.7|201411.6|201261.6|201415.6|201265.6|201376.6|201226.6|35
1632479200000|2021-09-24 10:26:40|201412.6|201262.6|201388.7|201238.7|201413.5|201263.5|201379.5|201229.5|28
1632479210000|2021-09-24 10:26:50|201387.8|201237.8|201387.5|201237.5|201388.1|201238.1|201380.7|201230.7|19
1632479220000|2021-09-24 10:27:00|201385.6|201235.6|201413.9|201263.9|201419.6|201269.6|201384.1|201234.1|29
1632479230000|2021-09-24 10:27:10|201414.5|201264.5|201426.1|201276.1|201426.1|201276.1|201408.1|201258.1|29
1632479240000|2021-09-24 10:27:20|201425.4|201275.4|201435.6|201285.6|201446.3|201296.3|201423.3|201273.3|36
1632479250000|2021-09-24 10:27:30|201447.8|201297.8|201465.9|201315.9|201465.9|201315.9|201437.6|201287.6|33
1632479260000|2021-09-24 10:27:40|201465.6|201315.6|201460.7|201310.7|201465.6|201315.6|201452.6|201302.6|35
1632479270000|2021-09-24 10:27:50|201461.3|201311.3|201462.5|201312.5|201467.8|201317.8|201456.2|201306.2|30
1632479280000|2021-09-24 10:28:00|201462.9|201312.9|201461.9|201311.9|201468.9|201318.9|201457.3|201307.3|34
1632479290000|2021-09-24 10:28:10|201463|201313|201458.4|201308.4|201463.8|201313.8|201457.3|201307.3|28
1632479300000|2021-09-24 10:28:20|201458.7|201308.7|201462|201312|201466.7|201316.7|201453.5|201303.5|31
1632479310000|2021-09-24 10:28:30|201462.1|201312.1|201430.6|201280.6|201463.2|201313.2|201424.9|201274.9|28
1632479320000|2021-09-24 10:28:40|201431.1|201281.1|201433.4|201283.4|201434.5|201284.5|201423.1|201273.1|33
1632479330000|2021-09-24 10:28:50|201432.1|201282.1|201430.2|201280.2|201436.6|201286.6|201427|201277|15
1632479340000|2021-09-24 10:29:00|201433.8|201283.8|201415.5|201265.5|201433.8|201283.8|201415.5|201265.5|33
1632479350000|2021-09-24 10:29:10|201420|201270|201418.3|201268.3|201422.3|201272.3|201416.2|201266.2|35
1632479360000|2021-09-24 10:29:20|201418.1|201268.1|201418|201268|201418.1|201268.1|201413.9|201263.9|21
1632479370000|2021-09-24 10:29:30|201417.5|201267.5|201413.8|201263.8|201418|201268|201413.8|201263.8|17
1632479380000|2021-09-24 10:29:40|201415.8|201265.8|201423.1|201273.1|201425.1|201275.1|201413|201263|20
1632479390000|2021-09-24 10:29:50|201421.4|201271.4|201420.9|201270.9|201424.6|201274.6|201414.3|201264.3|28
1632479400000|2021-09-24 10:30:00|201420.7|201270.7|201417.9|201267.9|201420.7|201270.7|201416|201266|33
1632479410000|2021-09-24 10:30:10|201417.6|201267.6|201419.4|201269.4|201422.1|201272.1|201417.2|201267.2|24
1632479420000|2021-09-24 10:30:20|201419.2|201269.2|201416.5|201266.5|201420.3|201270.3|201414.3|201264.3|20
1632479430000|2021-09-24 10:30:30|201416.8|201266.8|201416.9|201266.9|201421.1|201271.1|201412.7|201262.7|23
1632479440000|2021-09-24 10:30:40|201417.3|201267.3|201420.2|201270.2|201420.2|201270.2|201413.3|201263.3|28
1632479450000|2021-09-24 10:30:50|201419.7|201269.7|201417.2|201267.2|201419.7|201269.7|201416.5|201266.5|16
1632479460000|2021-09-24 10:31:00|201418.2|201268.2|201420.9|201270.9|201420.9|201270.9|201414.6|201264.6|26
1632479470000|2021-09-24 10:31:10|201420.5|201270.5|201419.2|201269.2|201420.5|201270.5|201415.6|201265.6|22
1632479480000|2021-09-24 10:31:20|201417.7|201267.7|201416.9|201266.9|201419.5|201269.5|201416|201266|25
1632479490000|2021-09-24 10:31:30|201417.4|201267.4|201420.6|201270.6|201421.3|201271.3|201417|201267|23
1632479500000|2021-09-24 10:31:40|201420.7|201270.7|201417.6|201267.6|201421.3|201271.3|201417.6|201267.6|17
1632479510000|2021-09-24 10:31:50|201417.1|201267.1|201419.1|201269.1|201420.3|201270.3|201414.9|201264.9|23
1632479520000|2021-09-24 10:32:00|201421.8|201271.8|201418.6|201268.6|201422|201272|201416.2|201266.2|17
1632479530000|2021-09-24 10:32:10|201416.4|201266.4|201437.7|201287.7|201439|201289|201416.2|201266.2|31
1632479540000|2021-09-24 10:32:20|201435.7|201285.7|201470.7|201320.7|201472|201322|201434.9|201284.9|34
1632479550000|2021-09-24 10:32:30|201471.6|201321.6|201465.3|201315.3|201471.6|201321.6|201464.4|201314.4|28
1632479560000|2021-09-24 10:32:40|201464.2|201314.2|201466.8|201316.8|201467.5|201317.5|201464.2|201314.2|25
1632479570000|2021-09-24 10:32:50|201467.1|201317.1|201469.1|201319.1|201469.3|201319.3|201466.9|201316.9|26
1632479580000|2021-09-24 10:33:00|201470.2|201320.2|201471|201321|201471.8|201321.8|201468.1|201318.1|30
1632479590000|2021-09-24 10:33:10|201469.6|201319.6|201470.9|201320.9|201471.6|201321.6|201466.6|201316.6|15
1632479600000|2021-09-24 10:33:20|201470.5|201320.5|201472.1|201322.1|201473.9|201323.9|201470.2|201320.2|27
1632479610000|2021-09-24 10:33:30|201472.4|201322.4|201471.9|201321.9|201480.9|201330.9|201470.9|201320.9|28
1632479620000|2021-09-24 10:33:40|201473.6|201323.6|201473.1|201323.1|201474.1|201324.1|201472|201322|18
1632479630000|2021-09-24 10:33:50|201473.4|201323.4|201471.7|201321.7|201473.4|201323.4|201470.3|201320.3|24
1632479640000|2021-09-24 10:34:00|201475.8|201325.8|201504.3|201354.3|201506.5|201356.5|201474.9|201324.9|29
1632479650000|2021-09-24 10:34:10|201505.8|201355.8|201505.9|201355.9|201509.2|201359.2|201504|201354|35
1632479660000|2021-09-24 10:34:20|201507|201357|201507.1|201357.1|201510.8|201360.8|201505|201355|29
1632479670000|2021-09-24 10:34:30|201504.9|201354.9|201508|201358|201508.8|201358.8|201504.7|201354.7|32
1632479680000|2021-09-24 10:34:40|201506.1|201356.1|201498.8|201348.8|201506.1|201356.1|201498.8|201348.8|33
1632479690000|2021-09-24 10:34:50|201498.7|201348.7|201472.3|201322.3|201499.5|201349.5|201472.3|201322.3|36
1632479700000|2021-09-24 10:35:00|201472.9|201322.9|201474.3|201324.3|201476.6|201326.6|201472.8|201322.8|29
1632479710000|2021-09-24 10:35:10|201474.7|201324.7|201473.6|201323.6|201474.7|201324.7|201471|201321|26
1632479720000|2021-09-24 10:35:20|201472.1|201322.1|201508.1|201358.1|201508.1|201358.1|201472.1|201322.1|31
1632479730000|2021-09-24 10:35:30|201508.4|201358.4|201506.5|201356.5|201508.4|201358.4|201503.7|201353.7|15
1632479740000|2021-09-24 10:35:40|201506.8|201356.8|201503.9|201353.9|201507.2|201357.2|201503.7|201353.7|27
1632479750000|2021-09-24 10:35:50|201504|201354|201501.9|201351.9|201506.6|201356.6|201500.4|201350.4|24
1632479760000|2021-09-24 10:36:00|201501.1|201351.1|201501.7|201351.7|201504.1|201354.1|201499.9|201349.9|26
1632479770000|2021-09-24 10:36:10|201501.8|201351.8|201501.9|201351.9|201503.2|201353.2|201501.2|201351.2|27
1632479780000|2021-09-24 10:36:20|201501.4|201351.4|201501.3|201351.3|201502.9|201352.9|201498.9|201348.9|26
1632479790000|2021-09-24 10:36:30|201501.4|201351.4|201500.8|201350.8|201501.6|201351.6|201498.6|201348.6|17
1632479800000|2021-09-24 10:36:40|201500.6|201350.6|201504.7|201354.7|201506.5|201356.5|201500.3|201350.3|24
1632479810000|2021-09-24 10:36:50|201504.6|201354.6|201509.5|201359.5|201509.5|201359.5|201503.3|201353.3|31
1632479820000|2021-09-24 10:37:00|201510.2|201360.2|201507.9|201357.9|201510.2|201360.2|201504.2|201354.2|24
1632479830000|2021-09-24 10:37:10|201508.2|201358.2|201508.1|201358.1|201508.7|201358.7|201504.9|201354.9|24
1632479840000|2021-09-24 10:37:20|201508.2|201358.2|201508.6|201358.6|201508.9|201358.9|201506.1|201356.1|27
1632479850000|2021-09-24 10:37:30|201507|201357|201507.7|201357.7|201510|201360|201504.9|201354.9|26
1632479860000|2021-09-24 10:37:40|201507.3|201357.3|201508.2|201358.2|201511.9|201361.9|201505|201355|35
1632479870000|2021-09-24 10:37:50|201509|201359|201502.5|201352.5|201509|201359|201501.7|201351.7|27
1632479880000|2021-09-24 10:38:00|201502.8|201352.8|201505.7|201355.7|201507.2|201357.2|201502.4|201352.4|32
1632479890000|2021-09-24 10:38:10|201505|201355|201507.3|201357.3|201511.3|201361.3|201504.1|201354.1|24
1632479900000|2021-09-24 10:38:20|201506.8|201356.8|201508.4|201358.4|201514.2|201364.2|201505.8|201355.8|32
1632479910000|2021-09-24 10:38:30|201506.8|201356.8|201490.7|201340.7|201509.7|201359.7|201490.7|201340.7|30
1632479920000|2021-09-24 10:38:40|201489.7|201339.7|201498.4|201348.4|201501.6|201351.6|201489.7|201339.7|32
1632479930000|2021-09-24 10:38:50|201498.5|201348.5|201511.2|201361.2|201511.2|201361.2|201497.7|201347.7|34
1632479940000|2021-09-24 10:39:00|201511.8|201361.8|201505.2|201355.2|201511.8|201361.8|201504.5|201354.5|37
1632479950000|2021-09-24 10:39:10|201505.4|201355.4|201503.2|201353.2|201505.5|201355.5|201500.9|201350.9|30
1632479960000|2021-09-24 10:39:20|201501.3|201351.3|201504.4|201354.4|201505.9|201355.9|201500.8|201350.8|30
1632479970000|2021-09-24 10:39:30|201503.5|201353.5|201501.4|201351.4|201503.5|201353.5|201497.6|201347.6|28
1632479980000|2021-09-24 10:39:40|201500.4|201350.4|201498|201348|201500.8|201350.8|201497.3|201347.3|21
1632479990000|2021-09-24 10:39:50|201497.7|201347.7|201499.1|201349.1|201503.5|201353.5|201496.8|201346.8|26
1632480000000|2021-09-24 10:40:00|201501.6|201351.6|201499.6|201349.6|201503.4|201353.4|201497.5|201347.5|30
1632480010000|2021-09-24 10:40:10|201500.5|201350.5|201500.7|201350.7|201502.4|201352.4|201496.7|201346.7|26
1632480020000|2021-09-24 10:40:20|201501.2|201351.2|201501.9|201351.9|201503.1|201353.1|201499.5|201349.5|22
1632480030000|2021-09-24 10:40:30|201501.8|201351.8|201505.3|201355.3|201505.3|201355.3|201499.9|201349.9|30
1632480040000|2021-09-24 10:40:40|201506.1|201356.1|201504.3|201354.3|201506.2|201356.2|201503.7|201353.7|27
1632480050000|2021-09-24 10:40:50|201502.3|201352.3|201498.5|201348.5|201503.1|201353.1|201494.4|201344.4|31
1632480060000|2021-09-24 10:41:00|201497.4|201347.4|201499.4|201349.4|201499.4|201349.4|201496.2|201346.2|28
1632480070000|2021-09-24 10:41:10|201499.3|201349.3|201498.1|201348.1|201499.8|201349.8|201497.1|201347.1|27
1632480080000|2021-09-24 10:41:20|201497.7|201347.7|201498.9|201348.9|201499.1|201349.1|201495.7|201345.7|21
1632480090000|2021-09-24 10:41:30|201497|201347|201498.1|201348.1|201499.1|201349.1|201496.1|201346.1|21
1632480100000|2021-09-24 10:41:40|201498.8|201348.8|201498.1|201348.1|201498.8|201348.8|201495.6|201345.6|27
1632480110000|2021-09-24 10:41:50|201496.5|201346.5|201503.7|201353.7|201503.8|201353.8|201496.3|201346.3|23
1632480120000|2021-09-24 10:42:00|201504|201354|201503.9|201353.9|201505.5|201355.5|201500.8|201350.8|30
1632480130000|2021-09-24 10:42:10|201504.5|201354.5|201501.1|201351.1|201505|201355|201501.1|201351.1|33
1632480140000|2021-09-24 10:42:20|201501.4|201351.4|201503.8|201353.8|201504.3|201354.3|201500.2|201350.2|34
1632480150000|2021-09-24 10:42:30|201505.2|201355.2|201500.3|201350.3|201506.5|201356.5|201500.3|201350.3|36
1632480160000|2021-09-24 10:42:40|201500.5|201350.5|201504.1|201354.1|201504.3|201354.3|201500.5|201350.5|27
1632480170000|2021-09-24 10:42:50|201503.8|201353.8|201502.8|201352.8|201506.1|201356.1|201501.5|201351.5|31
1632480180000|2021-09-24 10:43:00|201501.5|201351.5|201502.6|201352.6|201503.9|201353.9|201500.7|201350.7|26
1632480190000|2021-09-24 10:43:10|201503.2|201353.2|201498.3|201348.3|201503.2|201353.2|201492.9|201342.9|24
1632480200000|2021-09-24 10:43:20|201498.7|201348.7|201496.7|201346.7|201500.4|201350.4|201495.8|201345.8|23
1632480210000|2021-09-24 10:43:30|201496.3|201346.3|201493.1|201343.1|201500|201350|201493.1|201343.1|19
1632480220000|2021-09-24 10:43:40|201494.5|201344.5|201492.9|201342.9|201496.4|201346.4|201492.6|201342.6|17
1632480230000|2021-09-24 10:43:50|201494.6|201344.6|201459.3|201309.3|201495.2|201345.2|201458.9|201308.9|29
1632480240000|2021-09-24 10:44:00|201460.1|201310.1|201462.9|201312.9|201463.3|201313.3|201459.9|201309.9|27
1632480250000|2021-09-24 10:44:10|201463.9|201313.9|201460.6|201310.6|201463.9|201313.9|201458.1|201308.1|20
1632480260000|2021-09-24 10:44:20|201461.6|201311.6|201454.4|201304.4|201462.1|201312.1|201453|201303|26
1632480270000|2021-09-24 10:44:30|201453.6|201303.6|201453.2|201303.2|201458.1|201308.1|201453.2|201303.2|30
1632480280000|2021-09-24 10:44:40|201453.5|201303.5|201457.7|201307.7|201458.7|201308.7|201453.5|201303.5|29
1632480290000|2021-09-24 10:44:50|201457.2|201307.2|201454.4|201304.4|201457.4|201307.4|201453.9|201303.9|25
1632480300000|2021-09-24 10:45:00|201454.3|201304.3|201453.2|201303.2|201454.3|201304.3|201449.2|201299.2|28
1632480310000|2021-09-24 10:45:10|201452.9|201302.9|201452.2|201302.2|201454.7|201304.7|201450|201300|27
1632480320000|2021-09-24 10:45:20|201454.8|201304.8|201452.9|201302.9|201454.8|201304.8|201450.5|201300.5|23
1632480330000|2021-09-24 10:45:30|201456|201306|201454.9|201304.9|201456.4|201306.4|201452.2|201302.2|23
1632480340000|2021-09-24 10:45:40|201454.4|201304.4|201454.8|201304.8|201455.6|201305.6|201453.1|201303.1|24
1632480350000|2021-09-24 10:45:50|201454.9|201304.9|201447.8|201297.8|201455.7|201305.7|201447.7|201297.7|18
1632480360000|2021-09-24 10:46:00|201447.3|201297.3|201455.2|201305.2|201455.4|201305.4|201447.3|201297.3|29
1632480370000|2021-09-24 10:46:10|201454.8|201304.8|201451.1|201301.1|201455.9|201305.9|201450.9|201300.9|25
1632480380000|2021-09-24 10:46:20|201450.7|201300.7|201448.4|201298.4|201450.9|201300.9|201445.7|201295.7|24
1632480390000|2021-09-24 10:46:30|201447.9|201297.9|201447.9|201297.9|201449.8|201299.8|201447.3|201297.3|21
1632480400000|2021-09-24 10:46:40|201447.3|201297.3|201446.3|201296.3|201449|201299|201445.1|201295.1|20
1632480410000|2021-09-24 10:46:50|201446.8|201296.8|201445.4|201295.4|201447.3|201297.3|201444.5|201294.5|21
1632480420000|2021-09-24 10:47:00|201446.2|201296.2|201448.9|201298.9|201448.9|201298.9|201446.2|201296.2|18
1632480430000|2021-09-24 10:47:10|201448.4|201298.4|201447.8|201297.8|201449.3|201299.3|201446.6|201296.6|23
1632480440000|2021-09-24 10:47:20|201447.9|201297.9|201447.9|201297.9|201448.8|201298.8|201445.8|201295.8|18
1632480450000|2021-09-24 10:47:30|201447.1|201297.1|201445.7|201295.7|201449.2|201299.2|201445.7|201295.7|22
1632480460000|2021-09-24 10:47:40|201447.9|201297.9|201442.7|201292.7|201448.4|201298.4|201442.7|201292.7|15
1632480470000|2021-09-24 10:47:50|201444.9|201294.9|201444.1|201294.1|201444.9|201294.9|201441|201291|22
1632480480000|2021-09-24 10:48:00|201443.2|201293.2|201427.1|201277.1|201449.2|201299.2|201426.9|201276.9|36
1632480490000|2021-09-24 10:48:10|201428.3|201278.3|201426.3|201276.3|201429|201279|201424.3|201274.3|22
1632480500000|2021-09-24 10:48:20|201426.8|201276.8|201424|201274|201429.4|201279.4|201419.3|201269.3|35
1632480510000|2021-09-24 10:48:30|201424.7|201274.7|201425.2|201275.2|201427.1|201277.1|201423.7|201273.7|20
1632480520000|2021-09-24 10:48:40|201425.5|201275.5|201437|201287|201438.3|201336.2|201386.2|201274|26
1632480530000|2021-09-24 10:48:50|201436.2|201286.2|201434.2|201284.2|201437.2|201287.2|201432.2|201282.2|20
1632480540000|2021-09-24 10:49:00|201435|201285|201428.2|201278.2|201435|201285|201425.9|201275.9|29
1632480550000|2021-09-24 10:49:10|201428.8|201278.8|201431|201281|201431|201281|201428.2|201278.2|24
1632480560000|2021-09-24 10:49:20|201430.8|201280.8|201431.2|201281.2|201431.2|201281.2|201429|201279|13
1632480570000|2021-09-24 10:49:30|201428.2|201278.2|201426.7|201276.7|201433.6|201283.6|201420.7|201270.7|36
1632480580000|2021-09-24 10:49:40|201427|201277|201424|201274|201427.3|201277.3|201418.5|201268.5|29
1632480590000|2021-09-24 10:49:50|201424.8|201274.8|201420.1|201270.1|201425.7|201275.7|201419.2|201269.2|28
1632480600000|2021-09-24 10:50:00|201419.6|201269.6|201413.6|201263.6|201420.3|201270.3|201413.1|201263.1|23
1632480610000|2021-09-24 10:50:10|201414.4|201264.4|201385.7|201235.7|201414.4|201264.4|201378.1|201228.1|37
1632480620000|2021-09-24 10:50:20|201388.2|201238.2|201386.2|201236.2|201388.5|201238.5|201384.6|201234.6|21
1632480630000|2021-09-24 10:50:30|201385.9|201235.9|201382.6|201232.6|201386.3|201236.3|201381.8|201231.8|19
1632480640000|2021-09-24 10:50:40|201383.7|201233.7|201384.9|201234.9|201385.7|201235.7|201381.2|201231.2|23
1632480650000|2021-09-24 10:50:50|201384.6|201234.6|201382.9|201232.9|201386.4|201236.4|201381.7|201231.7|21
1632480660000|2021-09-24 10:51:00|201382.8|201232.8|201382.6|201232.6|201384.8|201234.8|201378.8|201228.8|27
1632480670000|2021-09-24 10:51:10|201382.1|201232.1|201392.3|201242.3|201393.5|201243.5|201377.6|201227.6|27
1632480680000|2021-09-24 10:51:20|201391.5|201241.5|201386.2|201236.2|201391.5|201241.5|201385.3|201235.3|30
1632480690000|2021-09-24 10:51:30|201386|201236|201385.5|201235.5|201388.6|201238.6|201385.5|201235.5|19
1632480700000|2021-09-24 10:51:40|201386.5|201236.5|201385.5|201235.5|201388.3|201238.3|201385.3|201235.3|16
1632480710000|2021-09-24 10:51:50|201388.1|201238.1|201387.4|201237.4|201390.8|201240.8|201386.8|201236.8|21
1632480720000|2021-09-24 10:52:00|201390.3|201240.3|201388|201238|201391.3|201241.3|201388|201238|19
1632480730000|2021-09-24 10:52:10|201387.2|201237.2|201388.8|201238.8|201391.1|201241.1|201387.2|201237.2|12
1632480740000|2021-09-24 10:52:20|201387|201237|201389.1|201239.1|201391.1|201241.1|201386.5|201236.5|16
1632480750000|2021-09-24 10:52:30|201389|201239|201392.2|201242.2|201393.4|201243.4|201387.5|201237.5|12
1632480760000|2021-09-24 10:52:40|201386|201236|201389.4|201239.4|201390.1|201240.1|201386|201236|24
1632480770000|2021-09-24 10:52:50|201388.5|201238.5|201387.9|201237.9|201388.7|201238.7|201387.1|201237.1|15
1632480780000|2021-09-24 10:53:00|201388.1|201238.1|201386.1|201236.1|201388.2|201238.2|201384|201234|23
1632480790000|2021-09-24 10:53:10|201385.6|201235.6|201383.7|201233.7|201385.6|201235.6|201381|201231|16
1632480800000|2021-09-24 10:53:20|201383.8|201233.8|201409|201259|201409|201259|201382.8|201232.8|33
1632480810000|2021-09-24 10:53:30|201408.4|201258.4|201424.5|201274.5|201438.1|201288.1|201408.4|201258.4|37
1632480820000|2021-09-24 10:53:40|201423.6|201273.6|201448.6|201298.6|201452.3|201302.3|201423.6|201273.6|26
1632480830000|2021-09-24 10:53:50|201449.1|201299.1|201440.6|201290.6|201450.8|201300.8|201437.9|201287.9|19
1632480840000|2021-09-24 10:54:00|201435.9|201285.9|201450.4|201300.4|201452.1|201302.1|201430.7|201280.7|27
1632480850000|2021-09-24 10:54:10|201450.1|201300.1|201447.4|201297.4|201450.9|201300.9|201446.7|201296.7|20
1632480860000|2021-09-24 10:54:20|201446.8|201296.8|201444.2|201294.2|201446.8|201296.8|201444|201294|18
1632480870000|2021-09-24 10:54:30|201444.8|201294.8|201436.8|201286.8|201444.9|201294.9|201429.6|201279.6|30
1632480880000|2021-09-24 10:54:40|201437.2|201287.2|201436.3|201286.3|201437.4|201287.4|201433|201283|14
1632480890000|2021-09-24 10:54:50|201438|201288|201429.5|201279.5|201438|201288|201427.8|201277.8|20
1632480900000|2021-09-24 10:55:00|201428.5|201278.5|201427.6|201277.6|201430.9|201280.9|201427.1|201277.1|30
1632480910000|2021-09-24 10:55:10|201428|201278|201427|201277|201429.2|201279.2|201426.2|201276.2|20
1632480920000|2021-09-24 10:55:20|201426.3|201276.3|201428.3|201278.3|201428.8|201278.8|201425.8|201275.8|25
1632480930000|2021-09-24 10:55:30|201428.4|201278.4|201427.8|201277.8|201429.5|201279.5|201425.2|201275.2|19
1632480940000|2021-09-24 10:55:40|201428.7|201278.7|201432.3|201282.3|201432.3|201282.3|201427.1|201277.1|23
1632480950000|2021-09-24 10:55:50|201431.3|201281.3|201435.5|201285.5|201437.4|201287.4|201431.3|201281.3|20
1632480960000|2021-09-24 10:56:00|201435.7|201285.7|201461|201311|201463|201313|201435.7|201285.7|30
1632480970000|2021-09-24 10:56:10|201459.2|201309.2|201497.1|201347.1|201498.4|201348.4|201459.2|201309.2|21
1632480980000|2021-09-24 10:56:20|201496.9|201346.9|201497.5|201347.5|201501.9|201351.9|201495.1|201345.1|27
1632480990000|2021-09-24 10:56:30|201497.2|201347.2|201507|201357|201518.6|201368.6|201496.6|201346.6|26
1632481000000|2021-09-24 10:56:40|201507.5|201357.5|201505.4|201355.4|201508.1|201358.1|201504.2|201354.2|20
1632481010000|2021-09-24 10:56:50|201505.8|201355.8|201504.4|201354.4|201506.1|201356.1|201504.3|201354.3|23
1632481020000|2021-09-24 10:57:00|201500|201350|201485.2|201335.2|201500|201350|201482.8|201332.8|29
1632481030000|2021-09-24 10:57:10|201485.4|201335.4|201503.8|201353.8|201505.6|201355.6|201485.4|201335.4|22
1632481040000|2021-09-24 10:57:20|201503.1|201353.1|201503|201353|201505.7|201355.7|201502.8|201352.8|26
1632481050000|2021-09-24 10:57:30|201503.6|201353.6|201502.8|201352.8|201505.4|201355.4|201502.7|201352.7|19
1632481060000|2021-09-24 10:57:40|201503.1|201353.1|201505.5|201355.5|201505.5|201355.5|201502.4|201352.4|11
1632481070000|2021-09-24 10:57:50|201505.8|201355.8|201503.7|201353.7|201506.3|201356.3|201502.2|201352.2|18
1632481080000|2021-09-24 10:58:00|201504|201354|201505.9|201355.9|201506.4|201356.4|201503.1|201353.1|16
1632481090000|2021-09-24 10:58:10|201506.5|201356.5|201538.8|201388.8|201547.2|201397.2|201506.5|201356.5|32
1632481100000|2021-09-24 10:58:20|201538.7|201388.7|201546|201396|201557.2|201407.2|201537.8|201387.8|26
1632481110000|2021-09-24 10:58:30|201547.3|201397.3|201546.6|201396.6|201549.7|201399.7|201543|201393|29
1632481120000|2021-09-24 10:58:40|201547.2|201397.2|201546|201396|201547.2|201397.2|201544.8|201394.8|28
1632481130000|2021-09-24 10:58:50|201546.5|201396.5|201548.7|201398.7|201549.4|201399.4|201545.4|201395.4|24
1632481140000|2021-09-24 10:59:00|201553|201403|201550.3|201400.3|201553|201403|201549.9|201399.9|16
1632481150000|2021-09-24 10:59:10|201551.3|201401.3|201550.2|201400.2|201551.3|201401.3|201548|201398|16
1632481160000|2021-09-24 10:59:20|201549.6|201399.6|201548.7|201398.7|201550.7|201400.7|201547.3|201397.3|19
1632481170000|2021-09-24 10:59:30|201548.1|201398.1|201549.1|201399.1|201550.2|201400.2|201545.5|201395.5|28
1632481180000|2021-09-24 10:59:40|201547.9|201397.9|201557.9|201407.9|201557.9|201407.9|201547.9|201397.9|24
1632481190000|2021-09-24 10:59:50|201557.5|201407.5|201557.5|201407.5|201560.1|201410.1|201554.6|201404.6|24
1632481200000|2021-09-24 11:00:00|201550.8|201400.8|201537.3|201387.3|201552.4|201402.4|201537.2|201387.2|23
1632481210000|2021-09-24 11:00:10|201537.5|201387.5|201537.5|201387.5|201544.1|201394.1|201534.9|201384.9|16
1632481220000|2021-09-24 11:00:20|201536.9|201386.9|201534.4|201384.4|201536.9|201386.9|201533.8|201383.8|16
1632481230000|2021-09-24 11:00:30|201533.2|201383.2|201535.3|201385.3|201539.3|201389.3|201533.2|201383.2|28
1632481240000|2021-09-24 11:00:40|201535.9|201385.9|201537.7|201387.7|201537.7|201387.7|201533.6|201383.6|24
1632481250000|2021-09-24 11:00:50|201551.8|201401.8|201551.5|201401.5|201557.3|201407.3|201550.4|201400.4|22
1632481260000|2021-09-24 11:01:00|201551.9|201401.9|201557.6|201407.6|201557.6|201407.6|201551.2|201401.2|19
1632481270000|2021-09-24 11:01:10|201557.5|201407.5|201561.5|201411.5|201564.5|201414.5|201557.5|201407.5|23
1632481280000|2021-09-24 11:01:20|201561.6|201411.6|201557.4|201407.4|201568.5|201418.5|201554.7|201404.7|27
1632481290000|2021-09-24 11:01:30|201558|201408|201554.8|201404.8|201558|201408|201553|201403|19
1632481300000|2021-09-24 11:01:40|201552.9|201402.9|201553.9|201403.9|201553.9|201403.9|201550.5|201400.5|18
1632481310000|2021-09-24 11:01:50|201553.6|201403.6|201552.4|201402.4|201555.2|201405.2|201551.9|201401.9|19
1632481320000|2021-09-24 11:02:00|201553.4|201403.4|201552.3|201402.3|201555.2|201405.2|201552|201402|16
1632481330000|2021-09-24 11:02:10|201549.8|201399.8|201549.7|201399.7|201552.2|201402.2|201549.4|201399.4|15
1632481340000|2021-09-24 11:02:20|201550|201400|201551|201401|201552.1|201402.1|201549.5|201399.5|13
1632481350000|2021-09-24 11:02:30|201550.9|201400.9|201549.9|201399.9|201555.6|201405.6|201546.7|201396.7|20
1632481360000|2021-09-24 11:02:40|201553|201403|201554.9|201404.9|201554.9|201404.9|201551.6|201401.6|22
1632481370000|2021-09-24 11:02:50|201554.8|201404.8|201552.8|201402.8|201554.8|201404.8|201551.5|201401.5|11
1632481380000|2021-09-24 11:03:00|201553.5|201403.5|201554.1|201404.1|201554.1|201404.1|201550.6|201400.6|13
1632481390000|2021-09-24 11:03:10|201553|201403|201554.1|201404.1|201554.6|201404.6|201551.8|201401.8|14
1632481400000|2021-09-24 11:03:20|201555.3|201405.3|201553.8|201403.8|201555.7|201405.7|201552.5|201402.5|16
1632481410000|2021-09-24 11:03:30|201554.9|201404.9|201556.4|201406.4|201556.4|201406.4|201552.3|201402.3|19
1632481420000|2021-09-24 11:03:40|201555.1|201405.1|201553.5|201403.5|201556.3|201406.3|201549.7|201399.7|21
1632481430000|2021-09-24 11:03:50|201552.7|201402.7|201548.3|201398.3|201557.8|201407.8|201548.2|201398.2|29
1632481440000|2021-09-24 11:04:00|201551.1|201401.1|201552.7|201402.7|201552.7|201402.7|201548|201398|20
1632481450000|2021-09-24 11:04:10|201552.3|201402.3|201551.7|201401.7|201552.6|201402.6|201550.2|201400.2|18
1632481460000|2021-09-24 11:04:20|201550.6|201400.6|201550.4|201400.4|201551.2|201401.2|201549.4|201399.4|16
1632481470000|2021-09-24 11:04:30|201552.1|201402.1|201548|201398|201553.5|201403.5|201547.5|201397.5|16
1632481480000|2021-09-24 11:04:40|201547.7|201397.7|201552.2|201402.2|201559.3|201409.3|201544|201394|27
1632481490000|2021-09-24 11:04:50|201553.5|201403.5|201555.5|201405.5|201555.6|201405.6|201551.4|201401.4|14
1632481500000|2021-09-24 11:05:00|201554.5|201404.5|201552.7|201402.7|201556.2|201406.2|201552.1|201402.1|19
1632481510000|2021-09-24 11:05:10|201553.1|201403.1|201556.3|201406.3|201556.3|201406.3|201553.1|201403.1|10
1632481520000|2021-09-24 11:05:20|201555.9|201405.9|201558.1|201408.1|201558.1|201408.1|201553.3|201403.3|27
1632481530000|2021-09-24 11:05:30|201557.1|201407.1|201558.4|201408.4|201559.4|201409.4|201555.5|201405.5|12
1632481540000|2021-09-24 11:05:40|201558.2|201408.2|201556.7|201406.7|201558.2|201408.2|201555.8|201405.8|10
1632481550000|2021-09-24 11:05:50|201556.9|201406.9|201557.7|201407.7|201558.3|201408.3|201556.5|201406.5|12
1632481560000|2021-09-24 11:06:00|201556.7|201406.7|201560.4|201410.4|201561.5|201411.5|201556.7|201406.7|17
1632481570000|2021-09-24 11:06:10|201559.3|201409.3|201559.9|201409.9|201561.6|201411.6|201558.9|201408.9|14
1632481580000|2021-09-24 11:06:20|201559.7|201409.7|201559.8|201409.8|201560.3|201410.3|201557.3|201407.3|15
1632481590000|2021-09-24 11:06:30|201559.5|201409.5|201560.6|201410.6|201560.6|201410.6|201557.8|201407.8|9
1632481600000|2021-09-24 11:06:40|201560.8|201410.8|201557.4|201407.4|201560.8|201410.8|201557|201407|13
1632481610000|2021-09-24 11:06:50|201558.1|201408.1|201568.2|201418.2|201568.2|201418.2|201554.8|201404.8|13
1632481620000|2021-09-24 11:07:00|201586.1|201436.1|201568.5|201418.5|201587.5|201437.5|201566.1|201416.1|28
1632481630000|2021-09-24 11:07:10|201569.2|201419.2|201587.2|201437.2|201587.2|201437.2|201569.2|201419.2|28
1632481640000|2021-09-24 11:07:20|201586.8|201436.8|201584.5|201434.5|201588.3|201438.3|201584.5|201434.5|14
1632481650000|2021-09-24 11:07:30|201585.7|201435.7|201592.8|201442.8|201593.2|201443.2|201584.6|201434.6|23
1632481660000|2021-09-24 11:07:40|201592.6|201442.6|201588.2|201438.2|201593.6|201443.6|201588.2|201438.2|17
1632481670000|2021-09-24 11:07:50|201589.6|201439.6|201589.6|201439.6|201589.6|201439.6|201587.8|201437.8|18
1632481680000|2021-09-24 11:08:00|201589.9|201439.9|201590.1|201440.1|201591.2|201441.2|201589.5|201439.5|10
1632481690000|2021-09-24 11:08:10|201590.3|201440.3|201591.4|201441.4|201596.2|201446.2|201590.1|201440.1|23
1632481700000|2021-09-24 11:08:20|201592|201442|201593.4|201443.4|201594.5|201444.5|201592|201442|12
1632481710000|2021-09-24 11:08:30|201594.2|201444.2|201592.8|201442.8|201594.8|201444.8|201579.4|201429.4|26
1632481720000|2021-09-24 11:08:40|201591|201441|201589.5|201439.5|201594.3|201444.3|201589.5|201439.5|13
1632481730000|2021-09-24 11:08:50|201589.7|201439.7|201589.9|201439.9|201592.8|201442.8|201588.2|201438.2|15
1632481740000|2021-09-24 11:09:00|201589.3|201439.3|201592.5|201442.5|201592.5|201442.5|201589.1|201439.1|15
1632481750000|2021-09-24 11:09:10|201592|201442|201587.8|201437.8|201592|201442|201586.7|201436.7|19
1632481760000|2021-09-24 11:09:20|201588.6|201438.6|201589.6|201439.6|201589.7|201439.7|201587.6|201437.6|21
1632481770000|2021-09-24 11:09:30|201589.5|201439.5|201587.5|201437.5|201589.5|201439.5|201581.9|201431.9|15
1632481780000|2021-09-24 11:09:40|201587.3|201437.3|201587.1|201437.1|201587.3|201437.3|201583.5|201433.5|24
1632481790000|2021-09-24 11:09:50|201582.1|201432.1|201586.9|201436.9|201588.4|201438.4|201582.1|201432.1|22
1632481800000|2021-09-24 11:10:00|201586.5|201436.5|201599.3|201449.3|201605.1|201455.1|201586.5|201436.5|20
1632481810000|2021-09-24 11:10:10|201598|201448|201595.4|201445.4|201602.2|201452.2|201593.6|201443.6|25
1632481820000|2021-09-24 11:10:20|201596.2|201446.2|201594.8|201444.8|201596.2|201446.2|201586.6|201436.6|14
1632481830000|2021-09-24 11:10:30|201595.2|201445.2|201599.1|201449.1|201607.9|201457.9|201594.8|201444.8|25
1632481840000|2021-09-24 11:10:40|201597.9|201447.9|201598.6|201448.6|201599.4|201449.4|201596.6|201446.6|17
1632481850000|2021-09-24 11:10:50|201598.1|201448.1|201587.5|201437.5|201599.4|201449.4|201587.5|201437.5|14
1632481860000|2021-09-24 11:11:00|201588.8|201438.8|201594.1|201444.1|201597.5|201447.5|201588.8|201438.8|13
1632481870000|2021-09-24 11:11:10|201594.9|201444.9|201607.2|201457.2|201607.5|201457.5|201593.3|201443.3|14
1632481880000|2021-09-24 11:11:20|201597.4|201447.4|201552.2|201402.2|201597.4|201447.4|201552.2|201402.2|20
1632481890000|2021-09-24 11:11:30|201551.4|201401.4|201565.2|201415.2|201571.1|201421.1|201551.4|201401.4|24
1632481900000|2021-09-24 11:11:40|201563.7|201413.7|201564.1|201414.1|201564.1|201414.1|201563.1|201413.1|16
1632481910000|2021-09-24 11:11:50|201564.2|201414.2|201577|201427|201582.5|201432.5|201563.6|201413.6|23
1632481920000|2021-09-24 11:12:00|201554.4|201404.4|201587.9|201437.9|201588.7|201438.7|201545|201395|33
1632481930000|2021-09-24 11:12:10|201588.8|201438.8|201558|201408|201589.8|201439.8|201557.8|201407.8|29
1632481940000|2021-09-24 11:12:20|201559|201409|201545.8|201395.8|201562.1|201412.1|201542.4|201392.4|29
1632481950000|2021-09-24 11:12:30|201545.5|201395.5|201545.7|201395.7|201550.3|201400.3|201542.4|201392.4|32
1632481960000|2021-09-24 11:12:40|201544.2|201394.2|201545.9|201395.9|201546.2|201396.2|201543.5|201393.5|29
1632481970000|2021-09-24 11:12:50|201546.2|201396.2|201550.5|201400.5|201552.3|201402.3|201544.9|201394.9|30
1632481980000|2021-09-24 11:13:00|201553.1|201403.1|201560.8|201410.8|201573.1|201464.4|201514.4|201403.1|31
1632481990000|2021-09-24 11:13:10|201561.1|201411.1|201589.1|201439.1|201591.8|201441.8|201561.1|201411.1|18
1632482000000|2021-09-24 11:13:20|201588.6|201438.6|201635.8|201485.8|201638.6|201488.6|201587.6|201437.6|30
1632482010000|2021-09-24 11:13:30|201638.4|201488.4|201628.1|201478.1|201640.3|201490.3|201627.9|201477.9|34
1632482020000|2021-09-24 11:13:40|201627.9|201477.9|201635.9|201485.9|201638.8|201488.8|201626.2|201476.2|26
1632482030000|2021-09-24 11:13:50|201636.7|201486.7|201633.1|201483.1|201636.8|201486.8|201629.2|201479.2|12
1632482040000|2021-09-24 11:14:00|201629.9|201479.9|201637.8|201487.8|201641.2|201491.2|201629.4|201479.4|26
1632482050000|2021-09-24 11:14:10|201637.9|201487.9|201635.2|201485.2|201638|201488|201634.5|201484.5|16
1632482060000|2021-09-24 11:14:20|201634.9|201484.9|201649.2|201499.2|201651.1|201501.1|201634.6|201484.6|25
1632482070000|2021-09-24 11:14:30|201649.1|201499.1|201645.4|201495.4|201649.1|201499.1|201634.1|201484.1|33
1632482080000|2021-09-24 11:14:40|201642|201492|201642.6|201492.6|201645.6|201495.6|201640.5|201490.5|19
1632482090000|2021-09-24 11:14:50|201642.7|201492.7|201649.3|201499.3|201649.8|201499.8|201642.6|201492.6|18
1632482100000|2021-09-24 11:15:00|201650.8|201500.8|201654.5|201504.5|201654.6|201504.6|201643.3|201493.3|24
1632482110000|2021-09-24 11:15:10|201653.9|201503.9|201654.3|201504.3|201658.8|201508.8|201653.7|201503.7|22
1632482120000|2021-09-24 11:15:20|201654.4|201504.4|201643.8|201493.8|201654.7|201504.7|201634.8|201484.8|26
1632482130000|2021-09-24 11:15:30|201643.9|201493.9|201646.2|201496.2|201657.2|201507.2|201641|201491|37
1632482140000|2021-09-24 11:15:40|201646.8|201496.8|201646.5|201496.5|201648.6|201498.6|201644.5|201494.5|24
1632482150000|2021-09-24 11:15:50|201646.9|201496.9|201657|201507|201657.3|201558.5|201608.5|201486.2|25
1632482160000|2021-09-24 11:16:00|201651.2|201501.2|201650.1|201500.1|201651.6|201501.6|201648.8|201498.8|19
1632482170000|2021-09-24 11:16:10|201651|201501|201675.8|201525.8|201678.7|201528.7|201651|201501|25
1632482180000|2021-09-24 11:16:20|201676.4|201526.4|201677.4|201527.4|201677.9|201527.9|201673.7|201523.7|23
1632482190000|2021-09-24 11:16:30|201677.2|201527.2|201669.5|201519.5|201681.2|201531.2|201669.5|201519.5|30
1632482200000|2021-09-24 11:16:40|201669.7|201519.7|201677.3|201527.3|201680.2|201530.2|201663.6|201513.6|32
1632482210000|2021-09-24 11:16:50|201675.1|201525.1|201675.4|201525.4|201684|201534|201672.8|201522.8|32
1632482220000|2021-09-24 11:17:00|201675.6|201525.6|201673.8|201523.8|201679.3|201529.3|201673.4|201523.4|34
1632482230000|2021-09-24 11:17:10|201674|201524|201674.1|201524.1|201675.1|201525.1|201672.9|201522.9|36
1632482240000|2021-09-24 11:17:20|201675.8|201525.8|201676.7|201526.7|201677.5|201527.5|201674.9|201524.9|24
1632482250000|2021-09-24 11:17:30|201676.3|201526.3|201674.6|201524.6|201676.3|201526.3|201673.3|201523.3|26
1632482260000|2021-09-24 11:17:40|201675.6|201525.6|201673.6|201523.6|201677.1|201527.1|201672.9|201522.9|34
1632482270000|2021-09-24 11:17:50|201675.5|201525.5|201678.6|201528.6|201683.7|201533.7|201673.5|201523.5|32
1632482280000|2021-09-24 11:18:00|201676.7|201526.7|201675.2|201525.2|201687.5|201537.5|201673.2|201523.2|30
1632482290000|2021-09-24 11:18:10|201675.7|201525.7|201678.4|201528.4|201680.9|201530.9|201675.7|201525.7|26
1632482300000|2021-09-24 11:18:20|201678.9|201528.9|201698.3|201548.3|201700.6|201550.6|201678.8|201528.8|27
1632482310000|2021-09-24 11:18:30|201698.8|201548.8|201673.3|201523.3|201699.7|201549.7|201668.8|201518.8|24
1632482320000|2021-09-24 11:18:40|201671.7|201521.7|201681.2|201531.2|201684.7|201534.7|201670|201520|30
1632482330000|2021-09-24 11:18:50|201681.7|201531.7|201682.6|201532.6|201690.2|201540.2|201679.9|201529.9|23
1632482340000|2021-09-24 11:19:00|201682.5|201532.5|201678.6|201528.6|201692.3|201542.3|201678.6|201528.6|30
1632482350000|2021-09-24 11:19:10|201680.6|201530.6|201695.5|201545.5|201698.9|201548.9|201678|201528|29
1632482360000|2021-09-24 11:19:20|201695.8|201545.8|201690.9|201540.9|201699|201549|201690.9|201540.9|27
1632482370000|2021-09-24 11:19:30|201700.1|201550.1|201708.2|201558.2|201709.9|201559.9|201700.1|201550.1|28
1632482380000|2021-09-24 11:19:40|201708.4|201558.4|201705.7|201555.7|201709.3|201559.3|201704.2|201554.2|26
1632482390000|2021-09-24 11:19:50|201703|201553|201708.5|201558.5|201709.6|201559.6|201703|201553|21
1632482400000|2021-09-24 11:20:00|201708.6|201558.6|201707.5|201557.5|201716.3|201566.3|201705|201555|30
1632482410000|2021-09-24 11:20:10|201710.6|201560.6|201708.9|201558.9|201712.3|201562.3|201706.5|201556.5|29
1632482420000|2021-09-24 11:20:20|201709.1|201559.1|201698.6|201548.6|201709.7|201604.6|201652.7|201539.8|31
1632482430000|2021-09-24 11:20:30|201699.3|201549.3|201703.8|201553.8|201704.8|201554.8|201698.8|201548.8|31
1632482440000|2021-09-24 11:20:40|201704.1|201554.1|201715.1|201565.1|201716.3|201566.3|201701.3|201551.3|24
1632482450000|2021-09-24 11:20:50|201715.3|201565.3|201720.2|201570.2|201720.4|201570.4|201713.3|201563.3|26
1632482460000|2021-09-24 11:21:00|201719.8|201569.8|201719.7|201569.7|201720.4|201570.4|201717.2|201567.2|21
1632482470000|2021-09-24 11:21:10|201719.6|201569.6|201715.5|201565.5|201719.6|201569.6|201715.2|201565.2|21
1632482480000|2021-09-24 11:21:20|201715.4|201565.4|201715.2|201565.2|201720.1|201570.1|201715|201565|26
1632482490000|2021-09-24 11:21:30|201715.9|201565.9|201715.6|201565.6|201718.3|201568.3|201714.8|201564.8|23
1632482500000|2021-09-24 11:21:40|201715.1|201565.1|201706.1|201556.1|201718.9|201604.6|201654.3|201548.4|31
1632482510000|2021-09-24 11:21:50|201706.2|201556.2|201705.5|201555.5|201707.9|201557.9|201703.7|201553.7|23
1632482520000|2021-09-24 11:22:00|201704.8|201554.8|201710.7|201560.7|201712|201562|201704.8|201554.8|21
1632482530000|2021-09-24 11:22:10|201711.4|201561.4|201715.8|201565.8|201716.9|201566.9|201711.4|201561.4|34
1632482540000|2021-09-24 11:22:20|201716.9|201566.9|201717.1|201567.1|201718.3|201568.3|201715.6|201565.6|20
1632482550000|2021-09-24 11:22:30|201717.7|201567.7|201720.3|201570.3|201722|201572|201715.4|201565.4|34
1632482560000|2021-09-24 11:22:40|201720.6|201570.6|201721.5|201571.5|201721.6|201571.6|201719.6|201569.6|21
1632482570000|2021-09-24 11:22:50|201720.4|201570.4|201734.5|201584.5|201734.7|201584.7|201720|201570|26
1632482580000|2021-09-24 11:23:00|201734.1|201584.1|201734.5|201584.5|201734.7|201584.7|201732.2|201582.2|17
1632482590000|2021-09-24 11:23:10|201734.7|201584.7|201710.6|201560.6|201734.7|201584.7|201708.5|201558.5|25
1632482600000|2021-09-24 11:23:20|201710|201560|201716.9|201566.9|201718.7|201568.7|201708.5|201558.5|26
1632482610000|2021-09-24 11:23:30|201718.2|201568.2|201716.3|201566.3|201718.5|201568.5|201716.2|201566.2|25
1632482620000|2021-09-24 11:23:40|201716.6|201566.6|201716.3|201566.3|201718|201568|201716.2|201566.2|21
1632482630000|2021-09-24 11:23:50|201715.4|201565.4|201715.4|201565.4|201717.6|201567.6|201713.3|201563.3|23
1632482640000|2021-09-24 11:24:00|201713.9|201563.9|201716.4|201566.4|201721.2|201571.2|201713.1|201563.1|35
1632482650000|2021-09-24 11:24:10|201716.3|201566.3|201719.5|201569.5|201720.9|201570.9|201715.9|201565.9|27
1632482660000|2021-09-24 11:24:20|201718.4|201568.4|201717.8|201567.8|201718.9|201568.9|201717|201567|26
1632482670000|2021-09-24 11:24:30|201718.5|201568.5|201724.1|201574.1|201724.4|201574.4|201716.9|201566.9|22
1632482680000|2021-09-24 11:24:40|201724.2|201574.2|201725.5|201575.5|201726.7|201576.7|201723.7|201573.7|20
1632482690000|2021-09-24 11:24:50|201726|201576|201729.3|201579.3|201730.1|201580.1|201725.9|201575.9|20
1632482700000|2021-09-24 11:25:00|201732.4|201582.4|201741.9|201591.9|201741.9|201591.9|201729|201579|27
1632482710000|2021-09-24 11:25:10|201741.5|201591.5|201733.8|201583.8|201742.9|201592.9|201729.6|201579.6|23
1632482720000|2021-09-24 11:25:20|201733.5|201583.5|201746|201596|201746|201596|201731.5|201581.5|21
1632482730000|2021-09-24 11:25:30|201745.8|201595.8|201745.9|201595.9|201749.1|201599.1|201745|201595|23
1632482740000|2021-09-24 11:25:40|201744.1|201594.1|201743.8|201593.8|201744.9|201594.9|201741.6|201591.6|23
1632482750000|2021-09-24 11:25:50|201744|201594|201760.3|201610.3|201760.3|201663.4|201694|201594|17
1632482760000|2021-09-24 11:26:00|201774|201624|201799.9|201649.9|201801.3|201651.3|201774|201624|24
1632482770000|2021-09-24 11:26:10|201798.9|201648.9|201811.6|201661.6|201825.2|201675.2|201798.9|201648.9|31
1632482780000|2021-09-24 11:26:20|201812.2|201662.2|201792.2|201642.2|201812.8|201662.8|201786.6|201636.6|29
1632482790000|2021-09-24 11:26:30|201792.9|201642.9|201777.7|201627.7|201793.4|201643.4|201776.3|201626.3|28
1632482800000|2021-09-24 11:26:40|201777.9|201627.9|201777.6|201627.6|201780.6|201630.6|201774.5|201624.5|28
1632482810000|2021-09-24 11:26:50|201777.8|201627.8|201778.8|201628.8|201781.9|201631.9|201776.1|201626.1|27
1632482820000|2021-09-24 11:27:00|201779.7|201629.7|201787.3|201637.3|201787.6|201637.6|201767.9|201617.9|22
1632482830000|2021-09-24 11:27:10|201789|201639|201805.9|201655.9|201806.6|201656.6|201778.2|201628.2|31
1632482840000|2021-09-24 11:27:20|201805.4|201655.4|201807.1|201657.1|201808.6|201658.6|201800.9|201650.9|23
1632482850000|2021-09-24 11:27:30|201808.2|201658.2|201803.6|201653.6|201808.2|201658.2|201800.2|201650.2|27
1632482860000|2021-09-24 11:27:40|201803.7|201653.7|201801.5|201651.5|201803.8|201653.8|201800.6|201650.6|20
1632482870000|2021-09-24 11:27:50|201803.1|201653.1|201800.6|201650.6|201803.7|201700.8|201748.3|201649.3|28
1632482880000|2021-09-24 11:28:00|201800.5|201650.5|201822|201672|201822.8|201704.5|201752.4|201649|26
1632482890000|2021-09-24 11:28:10|201822.3|201672.3|201792.7|201642.7|201822.5|201672.5|201792.7|201642.7|30
1632482900000|2021-09-24 11:28:20|201794.4|201644.4|201810.7|201660.7|201812.5|201662.5|201793.9|201643.9|29
1632482910000|2021-09-24 11:28:30|201809.3|201659.3|201808.3|201658.3|201809.5|201659.5|201805.8|201655.8|21
1632482920000|2021-09-24 11:28:40|201809.4|201659.4|201809.5|201659.5|201810.5|201660.5|201806.5|201656.5|24
1632482930000|2021-09-24 11:28:50|201808.9|201658.9|201830.6|201680.6|201834|201684|201807.8|201657.8|24
1632482940000|2021-09-24 11:29:00|201829.5|201679.5|201847.7|201697.7|201847.7|201697.7|201827.7|201677.7|21
1632482950000|2021-09-24 11:29:10|201848.6|201698.6|201807.7|201657.7|201848.6|201698.6|201804.5|201654.5|29
1632482960000|2021-09-24 11:29:20|201807.4|201657.4|201817.5|201667.5|201834.1|201684.1|201807.4|201657.4|30
1632482970000|2021-09-24 11:29:30|201818.7|201668.7|201833|201683|201835.5|201685.5|201816.4|201666.4|26
1632482980000|2021-09-24 11:29:40|201834.9|201684.9|201821.3|201671.3|201835.2|201685.2|201792|201642|30
1632482990000|2021-09-24 11:29:50|201822.7|201672.7|201807|201657|201823.7|201673.7|201800.7|201650.7|32
1632483000000|2021-09-24 11:30:00|201804|201654|201832.7|201682.7|201833|201683|201804|201654|27
1632483010000|2021-09-24 11:30:10|201834.1|201684.1|201858.9|201708.9|201863.9|201713.9|201831.8|201681.8|30
1632483020000|2021-09-24 11:30:20|201857.1|201707.1|201840.5|201690.5|201858.3|201760.3|201809.9|201683.4|25
1632483030000|2021-09-24 11:30:30|201838.6|201688.6|201841.5|201691.5|201842.3|201692.3|201837.6|201687.6|28
1632483040000|2021-09-24 11:30:40|201841.8|201691.8|201842.6|201692.6|201843.5|201693.5|201841.3|201691.3|27
1632483050000|2021-09-24 11:30:50|201844.1|201694.1|201840.3|201690.3|201846.4|201696.4|201840.1|201690.1|25
1632483060000|2021-09-24 11:31:00|201843.5|201693.5|201839.6|201689.6|201847.8|201697.8|201839.5|201689.5|22
1632483070000|2021-09-24 11:31:10|201840.2|201690.2|201843.3|201693.3|201847.5|201746.2|201796.2|201688.5|25
1632483080000|2021-09-24 11:31:20|201843.7|201693.7|201851.5|201701.5|201851.6|201745.2|201794.8|201693.7|25
1632483090000|2021-09-24 11:31:30|201851.1|201701.1|201859.5|201709.5|201863.1|201713.1|201851.1|201701.1|26
1632483100000|2021-09-24 11:31:40|201859.2|201709.2|201857.7|201707.7|201859.2|201709.2|201856.9|201706.9|17
1632483110000|2021-09-24 11:31:50|201857.5|201707.5|201878.5|201728.5|201879.9|201729.9|201854.9|201704.9|19
1632483120000|2021-09-24 11:32:00|201873.9|201723.9|201880.6|201730.6|201881|201731|201873.9|201723.9|22
1632483130000|2021-09-24 11:32:10|201880.9|201730.9|201879.3|201729.3|201882.1|201732.1|201879.3|201729.3|15
1632483140000|2021-09-24 11:32:20|201879.2|201729.2|201878.3|201728.3|201879.2|201729.2|201876.1|201726.1|20
1632483150000|2021-09-24 11:32:30|201877.4|201727.4|201879.5|201729.5|201882.1|201732.1|201877.4|201727.4|19
1632483160000|2021-09-24 11:32:40|201879.8|201729.8|201881.8|201731.8|201882.6|201732.6|201876.4|201726.4|26
1632483170000|2021-09-24 11:32:50|201881.7|201731.7|201885.6|201735.6|201885.6|201735.6|201878.9|201728.9|22
1632483180000|2021-09-24 11:33:00|201886.7|201736.7|201881.9|201731.9|201886.7|201736.7|201876.9|201726.9|26
1632483190000|2021-09-24 11:33:10|201882.2|201732.2|201885|201735|201885|201735|201881.7|201731.7|22
1632483200000|2021-09-24 11:33:20|201884.5|201734.5|201888.2|201738.2|201891.2|201741.2|201884.5|201734.5|21
1632483210000|2021-09-24 11:33:30|201887.5|201737.5|201884.9|201734.9|201889.1|201739.1|201884.5|201734.5|20
1632483220000|2021-09-24 11:33:40|201885|201735|201879.1|201729.1|201885.3|201735.3|201875.2|201725.2|23
1632483230000|2021-09-24 11:33:50|201878.9|201728.9|201876.6|201726.6|201878.9|201728.9|201874.2|201724.2|21
1632483240000|2021-09-24 11:34:00|201876.5|201726.5|201879.4|201729.4|201880|201730|201875.5|201725.5|26
1632483250000|2021-09-24 11:34:10|201879.7|201729.7|201886.9|201736.9|201886.9|201736.9|201879.4|201729.4|17
1632483260000|2021-09-24 11:34:20|201887.3|201737.3|201878.5|201728.5|201896.5|201776.5|201825.8|201727|29
1632483270000|2021-09-24 11:34:30|201875.9|201725.9|201852.2|201702.2|201878.1|201775.7|201823.1|201699.4|23
1632483280000|2021-09-24 11:34:40|201850.7|201700.7|201834.1|201684.1|201853.9|201703.9|201834.1|201684.1|31
1632483290000|2021-09-24 11:34:50|201834.8|201684.8|201846|201696|201853.6|201703.6|201834.8|201684.8|28
1632483300000|2021-09-24 11:35:00|201846.1|201696.1|201849.3|201699.3|201849.3|201699.3|201846.1|201696.1|24
1632483310000|2021-09-24 11:35:10|201848.9|201698.9|201848.5|201698.5|201849.5|201699.5|201844.8|201694.8|20
1632483320000|2021-09-24 11:35:20|201849.9|201699.9|201846.7|201696.7|201849.9|201699.9|201840.7|201690.7|25
1632483330000|2021-09-24 11:35:30|201845.6|201695.6|201842.8|201692.8|201845.7|201695.7|201841.6|201691.6|20
1632483340000|2021-09-24 11:35:40|201841.9|201691.9|201839.8|201689.8|201841.9|201691.9|201832.6|201682.6|27
1632483350000|2021-09-24 11:35:50|201838.9|201688.9|201841.3|201691.3|201848.1|201698.1|201837.7|201687.7|24
1632483360000|2021-09-24 11:36:00|201842.5|201692.5|201841.3|201691.3|201843.1|201693.1|201838.7|201688.7|15
1632483370000|2021-09-24 11:36:10|201842.4|201692.4|201843.7|201693.7|201843.7|201693.7|201842.3|201692.3|27
1632483380000|2021-09-24 11:36:20|201842.8|201692.8|201840.5|201690.5|201842.8|201692.8|201838.6|201688.6|22
1632483390000|2021-09-24 11:36:30|201842.2|201692.2|201838.4|201688.4|201842.5|201692.5|201837.6|201687.6|19
1632483400000|2021-09-24 11:36:40|201838.9|201688.9|201841.3|201691.3|201841.3|201691.3|201833.7|201683.7|28
1632483410000|2021-09-24 11:36:50|201838|201688|201833.4|201683.4|201847.4|201697.4|201828.5|201678.5|26
1632483420000|2021-09-24 11:37:00|201836.2|201686.2|201843.7|201693.7|201845.4|201695.4|201836.2|201686.2|26
1632483430000|2021-09-24 11:37:10|201844.8|201694.8|201815|201665|201844.9|201694.9|201810.8|201660.8|25
1632483440000|2021-09-24 11:37:20|201814.8|201664.8|201827.5|201677.5|201831.1|201681.1|201808.2|201658.2|27
1632483450000|2021-09-24 11:37:30|201826.1|201676.1|201825.4|201675.4|201832.7|201682.7|201819.4|201669.4|28
1632483460000|2021-09-24 11:37:40|201826.2|201676.2|201829.8|201679.8|201829.8|201679.8|201825.1|201675.1|13
1632483470000|2021-09-24 11:37:50|201829.2|201679.2|201825.9|201675.9|201830.1|201680.1|201820.4|201670.4|21
1632483480000|2021-09-24 11:38:00|201819.9|201669.9|201785.2|201635.2|201821.1|201671.1|201783.6|201633.6|36
1632483490000|2021-09-24 11:38:10|201784.4|201634.4|201791.4|201641.4|201792.2|201642.2|201784.4|201634.4|25
1632483500000|2021-09-24 11:38:20|201789.9|201639.9|201789.3|201639.3|201791.7|201641.7|201781.2|201631.2|31
1632483510000|2021-09-24 11:38:30|201790.6|201640.6|201796.5|201646.5|201796.5|201646.5|201786.1|201636.1|24
1632483520000|2021-09-24 11:38:40|201796.2|201646.2|201831.9|201681.9|201831.9|201681.9|201796.2|201646.2|18
1632483530000|2021-09-24 11:38:50|201831|201681|201830.7|201680.7|201831.9|201681.9|201829.1|201679.1|21
1632483540000|2021-09-24 11:39:00|201829.4|201679.4|201824.6|201674.6|201829.4|201679.4|201824.6|201674.6|25
1632483550000|2021-09-24 11:39:10|201823.9|201673.9|201824.6|201674.6|201825.3|201675.3|201823|201673|23
1632483560000|2021-09-24 11:39:20|201824.7|201674.7|201824.9|201674.9|201825.5|201675.5|201824.5|201674.5|15
1632483570000|2021-09-24 11:39:30|201825.2|201675.2|201824.9|201674.9|201825.9|201675.9|201824.4|201674.4|10
1632483580000|2021-09-24 11:39:40|201824.4|201674.4|201826.1|201676.1|201826.4|201676.4|201823.4|201673.4|17
1632483590000|2021-09-24 11:39:50|201826.2|201676.2|201827.4|201677.4|201827.4|201677.4|201825.6|201675.6|22
1632483600000|2021-09-24 11:40:00|201825.7|201675.7|201826.6|201676.6|201826.9|201676.9|201825.3|201675.3|21
1632483610000|2021-09-24 11:40:10|201826.7|201676.7|201830.9|201680.9|201830.9|201680.9|201826.5|201676.5|14
1632483620000|2021-09-24 11:40:20|201835.5|201685.5|201834.1|201684.1|201840|201690|201833.7|201683.7|23
1632483630000|2021-09-24 11:40:30|201834.9|201684.9|201856.1|201706.1|201856.1|201706.1|201833.9|201683.9|20
1632483640000|2021-09-24 11:40:40|201858.7|201708.7|201860.8|201710.8|201861.4|201711.4|201857.7|201707.7|29
1632483650000|2021-09-24 11:40:50|201862.1|201712.1|201872.8|201722.8|201880|201730|201861.8|201711.8|30
1632483660000|2021-09-24 11:41:00|201873.2|201723.2|201873.1|201723.1|201873.5|201723.5|201870.8|201720.8|18
1632483670000|2021-09-24 11:41:10|201872.2|201722.2|201876.2|201726.2|201876.2|201726.2|201869.6|201719.6|18
1632483680000|2021-09-24 11:41:20|201876.3|201726.3|201903.2|201753.2|201903.2|201753.2|201873.8|201723.8|32
1632483690000|2021-09-24 11:41:30|201899.9|201749.9|201901.2|201751.2|201903.3|201753.3|201896.7|201746.7|25
1632483700000|2021-09-24 11:41:40|201901.5|201751.5|201897.8|201747.8|201901.6|201751.6|201896.7|201746.7|27
1632483710000|2021-09-24 11:41:50|201896.7|201746.7|201875.7|201725.7|201899.6|201749.6|201874.7|201724.7|30
1632483720000|2021-09-24 11:42:00|201875.4|201725.4|201884.2|201734.2|201887.3|201737.3|201874.2|201724.2|28
1632483730000|2021-09-24 11:42:10|201885.3|201735.3|201878.8|201728.8|201885.3|201735.3|201876.4|201726.4|16
1632483740000|2021-09-24 11:42:20|201868.2|201718.2|201864.7|201714.7|201868.2|201718.2|201862|201712|21
1632483750000|2021-09-24 11:42:30|201865|201715|201866.6|201716.6|201866.7|201716.7|201863.8|201713.8|11
1632483760000|2021-09-24 11:42:40|201865.8|201715.8|201874.1|201724.1|201875.8|201725.8|201865|201715|17
1632483770000|2021-09-24 11:42:50|201872.1|201722.1|201872.9|201722.9|201875.7|201725.7|201872.1|201722.1|20
1632483780000|2021-09-24 11:43:00|201873.6|201723.6|201865.7|201715.7|201877.3|201727.3|201861.2|201711.2|29
1632483790000|2021-09-24 11:43:10|201866.7|201716.7|201876.2|201726.2|201876.2|201726.2|201862.2|201712.2|27
1632483800000|2021-09-24 11:43:20|201876.5|201726.5|201878.5|201728.5|201878.7|201728.7|201876.2|201726.2|26
1632483810000|2021-09-24 11:43:30|201879.1|201729.1|201897.7|201747.7|201901.9|201751.9|201871.1|201721.1|27
1632483820000|2021-09-24 11:43:40|201898.3|201748.3|201894.7|201744.7|201898.3|201748.3|201883.6|201733.6|25
1632483830000|2021-09-24 11:43:50|201894.6|201744.6|201896.6|201746.6|201897.6|201747.6|201893.3|201743.3|15
1632483840000|2021-09-24 11:44:00|201893.1|201743.1|201903.3|201753.3|201905.9|201755.9|201892.6|201742.6|25
1632483850000|2021-09-24 11:44:10|201904.2|201754.2|201893.6|201743.6|201908.5|201758.5|201893.6|201743.6|31
1632483860000|2021-09-24 11:44:20|201881.2|201731.2|201884.1|201734.1|201887|201737|201879.7|201729.7|30
1632483870000|2021-09-24 11:44:30|201888|201738|201896.8|201746.8|201900.1|201750.1|201881.9|201731.9|22
1632483880000|2021-09-24 11:44:40|201897.5|201747.5|201900.8|201750.8|201902.9|201752.9|201896.4|201746.4|22
1632483890000|2021-09-24 11:44:50|201901.2|201751.2|201897.9|201747.9|201902|201752|201896|201746|24
1632483900000|2021-09-24 11:45:00|201898.4|201748.4|201893.1|201743.1|201898.9|201748.9|201891.8|201741.8|27
1632483910000|2021-09-24 11:45:10|201893|201743|201893.4|201743.4|201894.5|201744.5|201888.1|201738.1|20
1632483920000|2021-09-24 11:45:20|201894.3|201744.3|201907.5|201757.5|201908|201758|201894.3|201744.3|26
1632483930000|2021-09-24 11:45:30|201906.1|201756.1|201901.9|201751.9|201909.1|201759.1|201901.9|201751.9|23
1632483940000|2021-09-24 11:45:40|201902.1|201752.1|201902.6|201752.6|201903.3|201753.3|201900.4|201750.4|17
1632483950000|2021-09-24 11:45:50|201902.4|201752.4|201920.8|201770.8|201925.8|201775.8|201902.3|201752.3|25
1632483960000|2021-09-24 11:46:00|201918.8|201768.8|201922.1|201772.1|201924.1|201774.1|201918.2|201768.2|27
1632483970000|2021-09-24 11:46:10|201922.7|201772.7|201914.1|201764.1|201924.2|201774.2|201913.4|201763.4|21
1632483980000|2021-09-24 11:46:20|201914.5|201764.5|201916.2|201766.2|201917.7|201767.7|201909.6|201759.6|22
1632483990000|2021-09-24 11:46:30|201915.5|201765.5|201912.5|201762.5|201917.7|201767.7|201910.6|201760.6|25
1632484000000|2021-09-24 11:46:40|201914.1|201764.1|201917.5|201767.5|201920.8|201770.8|201911.1|201761.1|28
1632484010000|2021-09-24 11:46:50|201919|201769|201913.5|201763.5|201919.6|201769.6|201903.5|201753.5|34
1632484020000|2021-09-24 11:47:00|201913|201763|201915.6|201765.6|201916.1|201766.1|201912.4|201762.4|30
1632484030000|2021-09-24 11:47:10|201914.2|201764.2|201916.9|201766.9|201919.4|201769.4|201913.6|201763.6|22
1632484040000|2021-09-24 11:47:20|201916.1|201766.1|201916.3|201766.3|201916.7|201766.7|201913.1|201763.1|16
1632484050000|2021-09-24 11:47:30|201917.4|201767.4|201913.8|201763.8|201918|201768|201913.8|201763.8|18
1632484060000|2021-09-24 11:47:40|201913.5|201763.5|201901|201751|201913.7|201763.7|201896.8|201746.8|27
1632484070000|2021-09-24 11:47:50|201900.3|201750.3|201901.6|201751.6|201913.9|201763.9|201896.6|201746.6|31
1632484080000|2021-09-24 11:48:00|201899.3|201749.3|201897.1|201747.1|201901.4|201751.4|201887.9|201737.9|30
1632484090000|2021-09-24 11:48:10|201896|201746|201896.6|201746.6|201898.2|201748.2|201894.2|201744.2|17
1632484100000|2021-09-24 11:48:20|201894.9|201744.9|201896.3|201746.3|201898.1|201748.1|201894.5|201744.5|26
1632484110000|2021-09-24 11:48:30|201897.1|201747.1|201882.3|201732.3|201897.5|201747.5|201878.5|201728.5|24
1632484120000|2021-09-24 11:48:40|201882.7|201732.7|201896.7|201746.7|201900.7|201750.7|201879.4|201729.4|26
1632484130000|2021-09-24 11:48:50|201898.3|201748.3|201898.7|201748.7|201898.7|201748.7|201895.7|201745.7|11
1632484140000|2021-09-24 11:49:00|201898.5|201748.5|201893.6|201743.6|201900.2|201750.2|201893.2|201743.2|18
1632484150000|2021-09-24 11:49:10|201896.8|201746.8|201892.5|201742.5|201897.3|201747.3|201886.3|201736.3|27
1632484160000|2021-09-24 11:49:20|201892|201742|201895.1|201745.1|201920.1|201770.1|201892|201742|32
1632484170000|2021-09-24 11:49:30|201893.3|201743.3|201910.4|201760.4|201910.5|201760.5|201888.8|201738.8|16
1632484180000|2021-09-24 11:49:40|201908.4|201758.4|201915|201765|201918.9|201768.9|201908.4|201758.4|26
1632484190000|2021-09-24 11:49:50|201915.3|201765.3|201916|201766|201916.9|201766.9|201911|201761|20
1632484200000|2021-09-24 11:50:00|201915.8|201765.8|201909.1|201759.1|201917.1|201767.1|201908.9|201758.9|25
1632484210000|2021-09-24 11:50:10|201909.4|201759.4|201913.7|201763.7|201915.9|201765.9|201909.4|201759.4|23
1632484220000|2021-09-24 11:50:20|201913.9|201763.9|201906.8|201756.8|201914|201764|201906|201756|22
1632484230000|2021-09-24 11:50:30|201908.4|201758.4|201909|201759|201914.6|201764.6|201902.9|201752.9|25
1632484240000|2021-09-24 11:50:40|201910.2|201760.2|201912.3|201762.3|201923.4|201773.4|201905.1|201755.1|29
1632484250000|2021-09-24 11:50:50|201912.5|201762.5|201922.2|201772.2|201924.1|201774.1|201911.2|201761.2|28
1632484260000|2021-09-24 11:51:00|201905.7|201755.7|201905|201755|201908.4|201758.4|201904|201754|23
1632484270000|2021-09-24 11:51:10|201906|201756|201908.2|201758.2|201914.1|201764.1|201903.6|201753.6|26
1632484280000|2021-09-24 11:51:20|201909.1|201759.1|201911.8|201761.8|201912.7|201762.7|201909.1|201759.1|26
1632484290000|2021-09-24 11:51:30|201911.9|201761.9|201910.1|201760.1|201912.6|201762.6|201909.3|201759.3|18
1632484300000|2021-09-24 11:51:40|201910.6|201760.6|201911.7|201761.7|201912.3|201762.3|201895.4|201745.4|25
1632484310000|2021-09-24 11:51:50|201910.1|201760.1|201911.5|201761.5|201913.7|201763.7|201910|201760|25
1632484320000|2021-09-24 11:52:00|201911.6|201761.6|201936.5|201786.5|201936.5|201786.5|201911.6|201761.6|20
1632484330000|2021-09-24 11:52:10|201937.9|201787.9|201955.1|201805.1|201961|201811|201937.9|201787.9|29
1632484340000|2021-09-24 11:52:20|201955.9|201805.9|201959|201809|201960|201810|201955.9|201805.9|19
1632484350000|2021-09-24 11:52:30|201958.9|201808.9|201978.8|201828.8|201978.8|201828.8|201957.4|201807.4|27
1632484360000|2021-09-24 11:52:40|201987.9|201837.9|201991.6|201841.6|201999.4|201849.4|201987.9|201837.9|35
1632484370000|2021-09-24 11:52:50|201990.3|201840.3|201975.7|201825.7|201996.5|201882.3|201927.7|201825.7|30
1632484380000|2021-09-24 11:53:00|201975.6|201825.6|201975.4|201825.4|201977.8|201875.5|201923.6|201821.5|27
1632484390000|2021-09-24 11:53:10|201975.9|201825.9|201953.6|201803.6|201977.4|201827.4|201953.6|201803.6|21
1632484400000|2021-09-24 11:53:20|201954.2|201804.2|201957.9|201807.9|201963.8|201813.8|201952.3|201802.3|28
1632484410000|2021-09-24 11:53:30|201956.4|201806.4|201963.2|201813.2|201965.2|201815.2|201952.9|201802.9|35
1632484420000|2021-09-24 11:53:40|201963.1|201813.1|201960.3|201810.3|201965.4|201815.4|201957.5|201807.5|30
1632484430000|2021-09-24 11:53:50|201960.8|201810.8|201963.5|201813.5|201968.3|201818.3|201959.9|201809.9|33
1632484440000|2021-09-24 11:54:00|201964.1|201814.1|201992|201842|201994|201844|201964.1|201814.1|32
1632484450000|2021-09-24 11:54:10|201991.7|201841.7|201972.2|201822.2|201993.8|201843.8|201971.2|201821.2|21
1632484460000|2021-09-24 11:54:20|201973.6|201823.6|201969.2|201819.2|201975.2|201825.2|201967.8|201817.8|23
1632484470000|2021-09-24 11:54:30|201971.1|201821.1|201958.1|201808.1|201971.8|201821.8|201958.1|201808.1|22
1632484480000|2021-09-24 11:54:40|201958.2|201808.2|201951.4|201801.4|201959.9|201809.9|201951.4|201801.4|16
1632484490000|2021-09-24 11:54:50|201954.2|201804.2|201957|201807|201961.4|201811.4|201952.7|201802.7|27
1632484500000|2021-09-24 11:55:00|201956.1|201806.1|201966.1|201816.1|201966.1|201816.1|201952.8|201802.8|33
1632484510000|2021-09-24 11:55:10|201963.6|201813.6|201954.3|201804.3|201966.4|201816.4|201953.6|201803.6|24
1632484520000|2021-09-24 11:55:20|201953.5|201803.5|201962.4|201812.4|201964.5|201814.5|201953.5|201803.5|28
1632484530000|2021-09-24 11:55:30|201963.2|201813.2|201969|201819|201970.6|201820.6|201959.7|201809.7|33
1632484540000|2021-09-24 11:55:40|201967.8|201817.8|201976.6|201826.6|201976.9|201826.9|201967.2|201817.2|21
1632484550000|2021-09-24 11:55:50|201978.1|201828.1|201975.3|201825.3|201978.1|201828.1|201974.6|201824.6|20
1632484560000|2021-09-24 11:56:00|201975|201825|201974.9|201824.9|201977.1|201827.1|201974.6|201824.6|16
1632484570000|2021-09-24 11:56:10|201975|201825|201969.4|201819.4|201975|201825|201968.9|201818.9|20
1632484580000|2021-09-24 11:56:20|201966.5|201816.5|201963.6|201813.6|201968.9|201818.9|201962.6|201812.6|22
1632484590000|2021-09-24 11:56:30|201963.9|201813.9|201961.2|201811.2|201964.4|201814.4|201959|201809|22
1632484600000|2021-09-24 11:56:40|201960|201810|201959|201809|201967.3|201817.3|201956.2|201806.2|30
1632484610000|2021-09-24 11:56:50|201958.3|201808.3|201956.1|201806.1|201960.3|201810.3|201954|201804|23
1632484620000|2021-09-24 11:57:00|201957.2|201807.2|201956|201806|201957.2|201807.2|201953.5|201803.5|14
1632484630000|2021-09-24 11:57:10|201955.1|201805.1|201958.9|201808.9|201960.6|201810.6|201952.8|201802.8|19
1632484640000|2021-09-24 11:57:20|201959|201809|201960.5|201810.5|201961.3|201811.3|201959|201809|11
1632484650000|2021-09-24 11:57:30|201960.9|201810.9|201989.9|201839.9|201989.9|201863|201912.6|201810.9|20
1632484660000|2021-09-24 11:57:40|201988.3|201838.3|201980|201830|201988.3|201838.3|201978.2|201828.2|31
1632484670000|2021-09-24 11:57:50|201979.8|201829.8|201981.9|201831.9|201982.6|201832.6|201979.8|201829.8|19
1632484680000|2021-09-24 11:58:00|201981.7|201831.7|201980.2|201830.2|201982|201832|201978.5|201828.5|19
1632484690000|2021-09-24 11:58:10|201980.3|201830.3|201966.8|201816.8|201986.5|201836.5|201957|201807|27
1632484700000|2021-09-24 11:58:20|201966.7|201816.7|201977.1|201827.1|201983.9|201833.9|201965.2|201815.2|33
1632484710000|2021-09-24 11:58:30|201979.6|201829.6|201991.3|201841.3|201991.3|201841.3|201978.8|201828.8|28
1632484720000|2021-09-24 11:58:40|201992|201842|201987.9|201837.9|201993.3|201843.3|201987.8|201837.8|22
1632484730000|2021-09-24 11:58:50|201988.8|201838.8|201982.5|201832.5|201988.8|201838.8|201982.5|201832.5|23
1632484740000|2021-09-24 11:59:00|201983.6|201833.6|201983.5|201833.5|201985.5|201835.5|201983.2|201833.2|25
1632484750000|2021-09-24 11:59:10|201984.7|201834.7|201986.7|201836.7|201988.2|201838.2|201984.7|201834.7|29
1632484760000|2021-09-24 11:59:20|201986.4|201836.4|201987.5|201837.5|201987.5|201837.5|201985.6|201835.6|12
1632484770000|2021-09-24 11:59:30|201986.8|201836.8|201988.4|201838.4|201988.4|201838.4|201985.7|201835.7|8
1632484780000|2021-09-24 11:59:40|201987.6|201837.6|201983.6|201833.6|201988.9|201838.9|201983.4|201833.4|23
1632484790000|2021-09-24 11:59:50|201984.3|201834.3|201974.4|201824.4|201984.7|201834.7|201973.5|201823.5|25
1632484800000|2021-09-24 12:00:00|201972.2|201822.2|201935.4|201785.4|201972.2|201822.2|201935.4|201785.4|40
1632484810000|2021-09-24 12:00:10|201931.1|201781.1|201905.3|201755.3|201931.1|201781.1|201897.7|201747.7|30
1632484820000|2021-09-24 12:00:20|201887.8|201737.8|201875.9|201725.9|201887.8|201737.8|201871|201721|31
1632484830000|2021-09-24 12:00:30|201876.9|201726.9|201896.3|201746.3|201899.8|201749.8|201876.9|201726.9|32
1632484840000|2021-09-24 12:00:40|201898.5|201748.5|201904.6|201754.6|201908.9|201758.9|201898.5|201748.5|17
1632484850000|2021-09-24 12:00:50|201904.9|201754.9|201905.9|201755.9|201905.9|201755.9|201891.6|201741.6|26
1632484860000|2021-09-24 12:01:00|201905.4|201755.4|201898.1|201748.1|201907|201757|201885.8|201735.8|29
1632484870000|2021-09-24 12:01:10|201897.8|201747.8|201901.2|201751.2|201907.9|201757.9|201896.2|201746.2|34
1632484880000|2021-09-24 12:01:20|201901.5|201751.5|201908.3|201758.3|201913.6|201763.6|201901.1|201751.1|27
1632484890000|2021-09-24 12:01:30|201908.2|201758.2|201905.7|201755.7|201913.9|201763.9|201905.5|201755.5|32
1632484900000|2021-09-24 12:01:40|201904.4|201754.4|201909.6|201759.6|201910.6|201760.6|201904.4|201754.4|32
1632484910000|2021-09-24 12:01:50|201906.4|201756.4|201903.8|201753.8|201909.6|201759.6|201898.4|201748.4|28
1632484920000|2021-09-24 12:02:00|201904.3|201754.3|201905.5|201755.5|201906.8|201756.8|201902.7|201752.7|30
1632484930000|2021-09-24 12:02:10|201905.6|201755.6|201904.7|201754.7|201906.9|201756.9|201901.8|201751.8|30
1632484940000|2021-09-24 12:02:20|201898.4|201748.4|201910.4|201760.4|201911.2|201761.2|201894.4|201744.4|34
1632484950000|2021-09-24 12:02:30|201908|201758|201908.2|201758.2|201912.4|201762.4|201904.4|201754.4|25
1632484960000|2021-09-24 12:02:40|201906.6|201756.6|201857.7|201707.7|201908.9|201758.9|201854.6|201704.6|34
1632484970000|2021-09-24 12:02:50|201857.3|201707.3|201852.3|201702.3|201859.9|201709.9|201850.4|201700.4|28
1632484980000|2021-09-24 12:03:00|201851.8|201701.8|201819.6|201669.6|201851.8|201701.8|201817.3|201667.3|27
1632484990000|2021-09-24 12:03:10|201819.3|201669.3|201822.5|201672.5|201825.3|201675.3|201818.2|201668.2|28
1632485000000|2021-09-24 12:03:20|201821.7|201671.7|201817.4|201667.4|201822.7|201672.7|201816.6|201666.6|23
1632485010000|2021-09-24 12:03:30|201816.4|201666.4|201817.1|201667.1|201817.8|201667.8|201816.2|201666.2|18
1632485020000|2021-09-24 12:03:40|201817.6|201667.6|201820.4|201670.4|201821.3|201671.3|201812.8|201662.8|28
1632485030000|2021-09-24 12:03:50|201820.6|201670.6|201812.4|201662.4|201820.6|201670.6|201812.2|201662.2|28
1632485040000|2021-09-24 12:04:00|201812.8|201662.8|201817.4|201667.4|201818.3|201668.3|201812.3|201662.3|27
1632485050000|2021-09-24 12:04:10|201817.3|201667.3|201813.2|201663.2|201817.6|201667.6|201812.7|201662.7|24
1632485060000|2021-09-24 12:04:20|201812.9|201662.9|201816.5|201666.5|201816.5|201666.5|201812.8|201662.8|21
1632485070000|2021-09-24 12:04:30|201816.3|201666.3|201815.3|201665.3|201816.3|201666.3|201812.9|201662.9|24
1632485080000|2021-09-24 12:04:40|201815.5|201665.5|201800.7|201650.7|201815.6|201665.6|201800.5|201650.5|32
1632485090000|2021-09-24 12:04:50|201802.1|201652.1|201775.8|201625.8|201803.4|201653.4|201772.7|201622.7|30
1632485100000|2021-09-24 12:05:00|201776|201626|201775.9|201625.9|201779.1|201629.1|201773.9|201623.9|29
1632485110000|2021-09-24 12:05:10|201776.1|201626.1|201778.9|201628.9|201782.1|201632.1|201774.7|201624.7|32
1632485120000|2021-09-24 12:05:20|201778.2|201628.2|201751.6|201601.6|201780.3|201630.3|201750.1|201600.1|39
1632485130000|2021-09-24 12:05:30|201750.9|201600.9|201770.9|201620.9|201770.9|201620.9|201749.4|201599.4|32
1632485140000|2021-09-24 12:05:40|201772.3|201622.3|201759.9|201609.9|201776.7|201626.7|201759.4|201609.4|32
1632485150000|2021-09-24 12:05:50|201757.5|201607.5|201737.4|201587.4|201758.3|201608.3|201731.5|201581.5|37
1632485160000|2021-09-24 12:06:00|201736.6|201586.6|201732.3|201582.3|201740.2|201590.2|201727.2|201577.2|27
1632485170000|2021-09-24 12:06:10|201732.6|201582.6|201734.2|201584.2|201735.3|201585.3|201728.8|201578.8|31
1632485180000|2021-09-24 12:06:20|201733.5|201583.5|201731.2|201581.2|201736.6|201586.6|201730.2|201580.2|26
1632485190000|2021-09-24 12:06:30|201732|201582|201736.1|201586.1|201736.1|201586.1|201730.6|201580.6|25
1632485200000|2021-09-24 12:06:40|201733.3|201583.3|201733.6|201583.6|201735|201585|201733|201583|27
1632485210000|2021-09-24 12:06:50|201734.2|201584.2|201737.1|201587.1|201740.1|201590.1|201733.6|201583.6|37
1632485220000|2021-09-24 12:07:00|201735.7|201585.7|201727.9|201577.9|201735.7|201585.7|201724.4|201574.4|28
1632485230000|2021-09-24 12:07:10|201727.2|201577.2|201730.8|201580.8|201731.9|201627.6|201677.6|201575.2|27
1632485240000|2021-09-24 12:07:20|201730.3|201580.3|201731.7|201581.7|201733.4|201583.4|201726.3|201576.3|25
1632485250000|2021-09-24 12:07:30|201730.8|201580.8|201721|201571|201731.2|201581.2|201720|201570|34
1632485260000|2021-09-24 12:07:40|201722.5|201572.5|201690.5|201540.5|201723.3|201594.5|201643.7|201522.8|38
1632485270000|2021-09-24 12:07:50|201690.7|201540.7|201696.9|201546.9|201698.4|201548.4|201685.9|201535.9|29
1632485280000|2021-09-24 12:08:00|201697.7|201547.7|201695.2|201545.2|201702.6|201552.6|201689.5|201539.5|37
1632485290000|2021-09-24 12:08:10|201695.5|201545.5|201705.4|201555.4|201717.3|201567.3|201695|201545|33
1632485300000|2021-09-24 12:08:20|201705.5|201555.5|201721|201571|201721.7|201571.7|201703.9|201553.9|29
1632485310000|2021-09-24 12:08:30|201722.7|201572.7|201722.6|201572.6|201724.8|201574.8|201719.7|201569.7|27
1632485320000|2021-09-24 12:08:40|201723.5|201573.5|201727.7|201577.7|201730.3|201580.3|201721.5|201571.5|32
1632485330000|2021-09-24 12:08:50|201727.6|201577.6|201724.5|201574.5|201735.9|201585.9|201724.1|201574.1|36
1632485340000|2021-09-24 12:09:00|201724.6|201574.6|201686.8|201536.8|201725.9|201575.9|201681|201531|37
1632485350000|2021-09-24 12:09:10|201686.2|201536.2|201689|201539|201692.9|201542.9|201684|201534|30
1632485360000|2021-09-24 12:09:20|201691.1|201541.1|201676.6|201526.6|201694.5|201544.5|201676.6|201526.6|29
1632485370000|2021-09-24 12:09:30|201678.6|201528.6|201682.9|201532.9|201686.9|201536.9|201676.9|201526.9|32
1632485380000|2021-09-24 12:09:40|201682.2|201532.2|201687.7|201537.7|201689.1|201539.1|201682.2|201532.2|23
1632485390000|2021-09-24 12:09:50|201687.9|201537.9|201685.2|201535.2|201687.9|201537.9|201680.2|201530.2|24
1632485400000|2021-09-24 12:10:00|201686.3|201536.3|201685|201535|201686.6|201536.6|201680.5|201530.5|29
1632485410000|2021-09-24 12:10:10|201685.5|201535.5|201688.1|201538.1|201688.1|201538.1|201684|201534|27
1632485420000|2021-09-24 12:10:20|201686.3|201536.3|201688.5|201538.5|201691.7|201541.7|201686.3|201536.3|24
1632485430000|2021-09-24 12:10:30|201688.9|201538.9|201685.3|201535.3|201689.4|201539.4|201683.5|201533.5|26
1632485440000|2021-09-24 12:10:40|201685|201535|201689.4|201539.4|201689.4|201539.4|201685|201535|22
1632485450000|2021-09-24 12:10:50|201689.2|201539.2|201686.4|201536.4|201691.7|201541.7|201686.4|201536.4|20
1632485460000|2021-09-24 12:11:00|201685.7|201535.7|201684.3|201534.3|201689.4|201539.4|201682.3|201532.3|34
1632485470000|2021-09-24 12:11:10|201687.9|201537.9|201684.9|201534.9|201690.2|201540.2|201682.5|201532.5|30
1632485480000|2021-09-24 12:11:20|201682.8|201532.8|201684.5|201534.5|201695.5|201545.5|201682.3|201532.3|31
1632485490000|2021-09-24 12:11:30|201682.7|201532.7|201690.1|201540.1|201691.4|201541.4|201681.5|201531.5|26
1632485500000|2021-09-24 12:11:40|201689.6|201539.6|201689|201539|201689.6|201539.6|201686.3|201536.3|23
1632485510000|2021-09-24 12:11:50|201689.1|201539.1|201724.9|201574.9|201728.8|201578.8|201689.1|201539.1|34
1632485520000|2021-09-24 12:12:00|201728.3|201578.3|201723.9|201573.9|201732.1|201582.1|201721.9|201571.9|35
1632485530000|2021-09-24 12:12:10|201724.3|201574.3|201725.4|201575.4|201725.8|201575.8|201722.9|201572.9|23
1632485540000|2021-09-24 12:12:20|201726.2|201576.2|201725.6|201575.6|201729.2|201579.2|201725.1|201575.1|22
1632485550000|2021-09-24 12:12:30|201725|201575|201724.3|201574.3|201726|201576|201723.6|201573.6|20
1632485560000|2021-09-24 12:12:40|201722.4|201572.4|201723.8|201573.8|201728.3|201578.3|201722|201572|31
1632485570000|2021-09-24 12:12:50|201724.2|201574.2|201721.9|201571.9|201726.2|201576.2|201720.9|201570.9|28
1632485580000|2021-09-24 12:13:00|201723.9|201573.9|201726.5|201576.5|201726.5|201576.5|201723|201573|24
1632485590000|2021-09-24 12:13:10|201725.8|201575.8|201685.9|201535.9|201726.4|201576.4|201685.2|201535.2|33
1632485600000|2021-09-24 12:13:20|201686.2|201536.2|201691.6|201541.6|201695.2|201592.2|201641.8|201535.6|32
1632485610000|2021-09-24 12:13:30|201689|201539|201708.7|201558.7|201713.1|201563.1|201689|201539|30
1632485620000|2021-09-24 12:13:40|201708.3|201558.3|201724.6|201574.6|201728.9|201624.6|201671.3|201558.3|32
1632485630000|2021-09-24 12:13:50|201722.7|201572.7|201719.3|201569.3|201724.5|201574.5|201718.4|201568.4|28
1632485640000|2021-09-24 12:14:00|201720|201570|201730.1|201580.1|201733|201583|201713.7|201563.7|28
1632485650000|2021-09-24 12:14:10|201729.1|201579.1|201711.2|201561.2|201732.1|201582.1|201711.2|201561.2|22
1632485660000|2021-09-24 12:14:20|201715.8|201565.8|201696.8|201546.8|201716.5|201566.5|201692.5|201542.5|32
1632485670000|2021-09-24 12:14:30|201696.5|201546.5|201697.6|201547.6|201699.6|201549.6|201692.3|201542.3|27
1632485680000|2021-09-24 12:14:40|201697.4|201547.4|201691.7|201541.7|201710.4|201560.4|201690.2|201540.2|24
1632485690000|2021-09-24 12:14:50|201693.8|201543.8|201683.5|201533.5|201693.8|201543.8|201678.1|201528.1|32
1632485700000|2021-09-24 12:15:00|201682.2|201532.2|201680.8|201530.8|201683.9|201533.9|201677.7|201527.7|28
1632485710000|2021-09-24 12:15:10|201681.4|201531.4|201671.6|201521.6|201682.7|201532.7|201671.6|201521.6|26
1632485720000|2021-09-24 12:15:20|201666.2|201516.2|201718.3|201568.3|201719|201571.7|201620.9|201516.2|34
1632485730000|2021-09-24 12:15:30|201718.1|201568.1|201712.4|201562.4|201718.1|201568.1|201711.7|201561.7|25
1632485740000|2021-09-24 12:15:40|201712.9|201562.9|201715.9|201565.9|201719.9|201569.9|201709.3|201559.3|34
1632485750000|2021-09-24 12:15:50|201716|201566|201714.1|201564.1|201718|201568|201706.5|201556.5|37
1632485760000|2021-09-24 12:16:00|201717.2|201567.2|201716.9|201566.9|201721.6|201571.6|201711.8|201561.8|33
1632485770000|2021-09-24 12:16:10|201716|201566|201711.4|201561.4|201716|201566|201695.5|201545.5|32
1632485780000|2021-09-24 12:16:20|201710.4|201560.4|201714|201564|201716.5|201566.5|201710.4|201560.4|23
1632485790000|2021-09-24 12:16:30|201705.6|201555.6|201698|201548|201706.5|201556.5|201697.3|201547.3|38
1632485800000|2021-09-24 12:16:40|201696.4|201546.4|201696.4|201546.4|201705.2|201555.2|201694.6|201544.6|26
1632485810000|2021-09-24 12:16:50|201693|201543|201696.3|201546.3|201696.3|201546.3|201692.8|201542.8|27
1632485820000|2021-09-24 12:17:00|201697|201547|201696.5|201546.5|201699.1|201549.1|201689.5|201539.5|34
1632485830000|2021-09-24 12:17:10|201696.4|201546.4|201683.3|201533.3|201699.5|201549.5|201683.3|201533.3|24
1632485840000|2021-09-24 12:17:20|201681.7|201531.7|201683.9|201533.9|201689.8|201539.8|201676.7|201526.7|34
1632485850000|2021-09-24 12:17:30|201684.5|201534.5|201687.1|201537.1|201687.9|201537.9|201680.3|201530.3|23
1632485860000|2021-09-24 12:17:40|201686.4|201536.4|201686|201536|201688.7|201538.7|201682.1|201532.1|32
1632485870000|2021-09-24 12:17:50|201686.2|201536.2|201690.1|201540.1|201691.1|201541.1|201685.9|201535.9|21
1632485880000|2021-09-24 12:18:00|201690.4|201540.4|201686.9|201536.9|201691.1|201541.1|201681.1|201531.1|30
1632485890000|2021-09-24 12:18:10|201688.7|201538.7|201686.7|201536.7|201712.4|201562.4|201684.8|201534.8|34
1632485900000|2021-09-24 12:18:20|201687.7|201537.7|201683.5|201533.5|201696.9|201546.9|201680.5|201530.5|28
1632485910000|2021-09-24 12:18:30|201681.9|201531.9|201694.5|201544.5|201696.9|201546.9|201678.9|201528.9|31
1632485920000|2021-09-24 12:18:40|201695.3|201545.3|201687.6|201537.6|201698.6|201548.6|201685.3|201535.3|27
1632485930000|2021-09-24 12:18:50|201683.7|201533.7|201680.3|201530.3|201685.3|201535.3|201677.7|201527.7|28
1632485940000|2021-09-24 12:19:00|201681.2|201531.2|201680.2|201530.2|201684.3|201534.3|201678.4|201528.4|22
1632485950000|2021-09-24 12:19:10|201680.5|201530.5|201667.7|201517.7|201681.3|201571.1|201617.9|201517.3|28
1632485960000|2021-09-24 12:19:20|201667.4|201517.4|201659.1|201509.1|201668.9|201518.9|201659.1|201509.1|26
1632485970000|2021-09-24 12:19:30|201659.5|201509.5|201664.3|201514.3|201666|201516|201659.4|201509.4|24
1632485980000|2021-09-24 12:19:40|201664.2|201514.2|201620.8|201570.8|201677|201570.8|201620.7|201514.2|23
1632485990000|2021-09-24 12:19:50|201621.5|201571.5|201672.4|201522.4|201677.7|201582.2|201621.5|201521.3|33
1632486000000|2021-09-24 12:20:00|201673.6|201523.6|201684.9|201534.9|201684.9|201534.9|201673.6|201523.6|37
1632486010000|2021-09-24 12:20:10|201684.1|201534.1|201680.7|201530.7|201685.3|201535.3|201680.1|201530.1|33
1632486020000|2021-09-24 12:20:20|201680.9|201530.9|201682.4|201532.4|201686.1|201536.1|201680.7|201530.7|25
1632486030000|2021-09-24 12:20:30|201681.3|201531.3|201683.5|201533.5|201683.5|201533.5|201677.6|201527.6|22
1632486040000|2021-09-24 12:20:40|201682.1|201532.1|201710.4|201560.4|201724|201613.1|201663.1|201531.6|33
1632486050000|2021-09-24 12:20:50|201710.6|201560.6|201702.8|201552.8|201717.6|201611.2|201648.4|201548|39
1632486060000|2021-09-24 12:21:00|201687.1|201537.1|201682|201532|201691.5|201589.3|201626.1|201527.8|30
1632486070000|2021-09-24 12:21:10|201681.6|201531.6|201681.1|201531.1|201681.6|201531.6|201676.5|201526.5|24
1632486080000|2021-09-24 12:21:20|201674.6|201524.6|201689.4|201539.4|201690.8|201540.8|201674.6|201524.6|28
1632486090000|2021-09-24 12:21:30|201689.6|201539.6|201677.2|201527.2|201695.1|201545.1|201677.2|201527.2|37
1632486100000|2021-09-24 12:21:40|201678.7|201528.7|201679.2|201529.2|201679.2|201529.2|201674.2|201524.2|20
1632486110000|2021-09-24 12:21:50|201679|201529|201680.9|201530.9|201683.4|201533.4|201676.1|201526.1|26
1632486120000|2021-09-24 12:22:00|201680.7|201530.7|201681.7|201531.7|201681.7|201531.7|201676.8|201526.8|22
1632486130000|2021-09-24 12:22:10|201682|201532|201705.7|201555.7|201713.7|201563.7|201680.6|201530.6|27
1632486140000|2021-09-24 12:22:20|201706.5|201556.5|201713.1|201563.1|201716.5|201566.5|201697.6|201547.6|31
1632486150000|2021-09-24 12:22:30|201713|201563|201723.3|201573.3|201727.3|201577.3|201713|201563|34
1632486160000|2021-09-24 12:22:40|201723.2|201573.2|201726.9|201576.9|201735.6|201585.6|201723.2|201573.2|29
1632486170000|2021-09-24 12:22:50|201725.1|201575.1|201725.6|201575.6|201729.4|201579.4|201720.6|201570.6|34
1632486180000|2021-09-24 12:23:00|201725.5|201575.5|201751.4|201601.4|201756.7|201606.7|201725.3|201575.3|35
1632486190000|2021-09-24 12:23:10|201751.6|201601.6|201734.7|201584.7|201753|201603|201733.7|201583.7|37
1632486200000|2021-09-24 12:23:20|201735|201585|201734.5|201584.5|201735.8|201585.8|201733|201583|26
1632486210000|2021-09-24 12:23:30|201735|201585|201730.5|201580.5|201735|201585|201727.3|201577.3|24
1632486220000|2021-09-24 12:23:40|201728.4|201578.4|201734.9|201584.9|201742.9|201592.9|201727.7|201577.7|36
1632486230000|2021-09-24 12:23:50|201734.6|201584.6|201739|201589|201748.9|201598.9|201732.8|201582.8|34
1632486240000|2021-09-24 12:24:00|201738.9|201588.9|201734.1|201584.1|201738.9|201588.9|201726.4|201576.4|27
1632486250000|2021-09-24 12:24:10|201733.2|201583.2|201753.2|201603.2|201754.2|201604.2|201732.6|201582.6|32
1632486260000|2021-09-24 12:24:20|201753.4|201603.4|201774.3|201624.3|201787.9|201637.9|201743.4|201593.4|38
1632486270000|2021-09-24 12:24:30|201771.7|201621.7|201773.3|201623.3|201773.3|201623.3|201764.5|201614.5|34
1632486280000|2021-09-24 12:24:40|201771.4|201621.4|201715.4|201665.4|201772.8|201665.4|201713.6|201615.6|32
1632486290000|2021-09-24 12:24:50|201715.9|201665.9|201769.6|201619.6|201778.3|201665.9|201713|201612.4|36
1632486300000|2021-09-24 12:25:00|201769.4|201619.4|201793.7|201643.7|201798|201648|201769.4|201619.4|29
1632486310000|2021-09-24 12:25:10|201797.4|201647.4|201795.3|201645.3|201798|201648|201792.6|201642.6|21
1632486320000|2021-09-24 12:25:20|201797.4|201647.4|201774.1|201624.1|201798|201648|201768.4|201618.4|26
1632486330000|2021-09-24 12:25:30|201774.7|201624.7|201776.2|201626.2|201777|201627|201772.7|201622.7|20
1632486340000|2021-09-24 12:25:40|201773.9|201623.9|201782.5|201632.5|201783|201633|201773.9|201623.9|24
1632486350000|2021-09-24 12:25:50|201782.8|201632.8|201780.9|201630.9|201783.1|201633.1|201780.8|201630.8|23
1632486360000|2021-09-24 12:26:00|201781.4|201631.4|201778.8|201628.8|201781.5|201631.5|201778.4|201628.4|20
1632486370000|2021-09-24 12:26:10|201778.4|201628.4|201753.8|201603.8|201780.8|201630.8|201753.8|201603.8|32
1632486380000|2021-09-24 12:26:20|201755.8|201605.8|201761.3|201611.3|201761.3|201654.9|201704.1|201604.3|30
1632486390000|2021-09-24 12:26:30|201764.1|201614.1|201763|201613|201766.4|201616.4|201762|201612|33
1632486400000|2021-09-24 12:26:40|201762.3|201612.3|201743|201593|201765.1|201615.1|201737.8|201587.8|23
1632486410000|2021-09-24 12:26:50|201742.9|201592.9|201740.1|201590.1|201742.9|201592.9|201738.4|201588.4|28
1632486420000|2021-09-24 12:27:00|201739.9|201589.9|201727.5|201577.5|201741.5|201591.5|201723.9|201573.9|26
1632486430000|2021-09-24 12:27:10|201727|201577|201718.4|201568.4|201733.9|201583.9|201718.4|201568.4|31
1632486440000|2021-09-24 12:27:20|201722.3|201572.3|201719|201569|201727.7|201577.7|201718.5|201568.5|36
1632486450000|2021-09-24 12:27:30|201720.7|201570.7|201707.1|201557.1|201722.9|201572.9|201692.9|201542.9|32
1632486460000|2021-09-24 12:27:40|201707.6|201557.6|201711.9|201561.9|201714.7|201564.7|201707.6|201557.6|20
1632486470000|2021-09-24 12:27:50|201711.6|201561.6|201710.5|201560.5|201715.9|201565.9|201710.5|201560.5|17
1632486480000|2021-09-24 12:28:00|201713.6|201563.6|201698.7|201548.7|201716.3|201566.3|201693.4|201543.4|33
1632486490000|2021-09-24 12:28:10|201697.2|201547.2|201696|201546|201698.4|201548.4|201696|201546|18
1632486500000|2021-09-24 12:28:20|201696.5|201546.5|201698.5|201548.5|201706.7|201556.7|201696.1|201546.1|26
1632486510000|2021-09-24 12:28:30|201699|201549|201692.9|201542.9|201699|201549|201679.7|201529.7|27
1632486520000|2021-09-24 12:28:40|201693.9|201543.9|201682.9|201532.9|201696.9|201546.9|201682.9|201532.9|28
1632486530000|2021-09-24 12:28:50|201682.6|201532.6|201689.9|201539.9|201691.4|201541.4|201680.1|201530.1|33
1632486540000|2021-09-24 12:29:00|201691.5|201541.5|201682.9|201532.9|201691.5|201582|201631|201531.1|33
1632486550000|2021-09-24 12:29:10|201681.7|201531.7|201687|201537|201689.7|201589.1|201636.9|201531|36
1632486560000|2021-09-24 12:29:20|201682.3|201532.3|201677.2|201527.2|201682.3|201570.3|201618.2|201513.4|37
1632486570000|2021-09-24 12:29:30|201678.7|201528.7|201680.1|201530.1|201680.1|201530.1|201671.9|201521.9|20
1632486580000|2021-09-24 12:29:40|201678.7|201528.7|201681.6|201531.6|201682.6|201532.6|201678.7|201528.7|23
1632486590000|2021-09-24 12:29:50|201682.2|201532.2|201694.9|201544.9|201699.5|201549.5|201682.2|201532.2|26
1632486600000|2021-09-24 12:30:00|201694|201544|201712.6|201562.6|201715.2|201612.9|201662.9|201544|23
1632486610000|2021-09-24 12:30:10|201713.3|201563.3|201739.3|201589.3|201739.6|201589.6|201712.5|201562.5|31
1632486620000|2021-09-24 12:30:20|201740.3|201590.3|201737.6|201587.6|201743.4|201630.3|201679.8|201579.8|36
1632486630000|2021-09-24 12:30:30|201735.4|201585.4|201729.8|201579.8|201739.7|201589.7|201725.7|201575.7|29
1632486640000|2021-09-24 12:30:40|201727|201577|201739|201589|201742.6|201592.6|201727|201577|36
1632486650000|2021-09-24 12:30:50|201742|201592|201759.7|201609.7|201765|201615|201739.6|201589.6|29
1632486660000|2021-09-24 12:31:00|201763.7|201613.7|201769|201619|201776.9|201626.9|201760.7|201610.7|34
1632486670000|2021-09-24 12:31:10|201720.4|201670.4|201767|201617|201771.4|201672.4|201720.3|201613.8|31
1632486680000|2021-09-24 12:31:20|201768|201618|201739.1|201589.1|201768|201657.9|201687.6|201589.1|36
1632486690000|2021-09-24 12:31:30|201739.9|201589.9|201747.7|201597.7|201758.7|201657.4|201707.4|201588.7|34
1632486700000|2021-09-24 12:31:40|201697.6|201647.6|201749.3|201599.3|201749.9|201647.6|201690.1|201587|32
1632486710000|2021-09-24 12:31:50|201751.5|201601.5|201739.3|201589.3|201761.1|201664.6|201690.2|201586.7|33
1632486720000|2021-09-24 12:32:00|201740.2|201590.2|201758.3|201608.3|201761.4|201659.6|201709.3|201590.2|34
1632486730000|2021-09-24 12:32:10|201760.7|201610.7|201801.3|201651.3|201802.2|201652.2|201760.7|201610.7|28
1632486740000|2021-09-24 12:32:20|201799.2|201649.2|201799.5|201649.5|201801.3|201651.3|201796.5|201646.5|18
1632486750000|2021-09-24 12:32:30|201797.3|201647.3|201777.9|201627.9|201799.8|201690.1|201740.1|201627.9|32
1632486760000|2021-09-24 12:32:40|201772.4|201622.4|201786.9|201636.9|201789.2|201639.2|201771|201621|28
1632486770000|2021-09-24 12:32:50|201791|201641|201767.1|201617.1|201791.8|201641.8|201766.3|201616.3|28
1632486780000|2021-09-24 12:33:00|201769|201619|201766.6|201616.6|201772.4|201622.4|201766.4|201616.4|35
1632486790000|2021-09-24 12:33:10|201763.3|201613.3|201773.9|201623.9|201777|201627|201763.3|201613.3|31
1632486800000|2021-09-24 12:33:20|201773|201623|201770.1|201620.1|201775.7|201625.7|201768.9|201618.9|28
1632486810000|2021-09-24 12:33:30|201773.1|201623.1|201769.1|201619.1|201774.8|201624.8|201767.9|201617.9|30
1632486820000|2021-09-24 12:33:40|201770.4|201620.4|201779.5|201629.5|201780.3|201630.3|201768.5|201618.5|29
1632486830000|2021-09-24 12:33:50|201778|201628|201787.4|201637.4|201787.4|201637.4|201773.6|201623.6|34
1632486840000|2021-09-24 12:34:00|201787|201637|201808.6|201658.6|201809.7|201659.7|201787|201637|33
1632486850000|2021-09-24 12:34:10|201827.2|201677.2|201829.3|201679.3|201841.9|201691.9|201823.9|201673.9|31
1632486860000|2021-09-24 12:34:20|201830.5|201680.5|201852.9|201702.9|201853.5|201733.6|201777.3|201674.5|39
1632486870000|2021-09-24 12:34:30|201852.6|201702.6|201862|201712|201862.6|201768.1|201818.1|201701.1|31
1632486880000|2021-09-24 12:34:40|201862.3|201712.3|201857.7|201707.7|201863|201713|201846.4|201696.4|32
1632486890000|2021-09-24 12:34:50|201859|201709|201875.9|201725.9|201894.6|201777|201824.4|201709|32
1632486900000|2021-09-24 12:35:00|201879.6|201729.6|201884|201734|201884.1|201734.1|201878.1|201728.1|32
1632486910000|2021-09-24 12:35:10|201883.8|201733.8|201846.9|201696.9|201889.8|201739.8|201845.9|201695.9|37
1632486920000|2021-09-24 12:35:20|201847|201697|201854.2|201704.2|201854.2|201704.2|201847|201697|30
1632486930000|2021-09-24 12:35:30|201854.1|201704.1|201849.5|201699.5|201854.1|201704.1|201848.1|201698.1|33
1632486940000|2021-09-24 12:35:40|201849.6|201699.6|201843|201693|201849.6|201699.6|201841.2|201691.2|26
1632486950000|2021-09-24 12:35:50|201842.5|201692.5|201843.4|201693.4|201848.2|201698.2|201841.5|201691.5|33
1632486960000|2021-09-24 12:36:00|201846.5|201696.5|201810|201660|201848.2|201698.2|201804.6|201654.6|36
1632486970000|2021-09-24 12:36:10|201809|201659|201809.5|201659.5|201811.3|201661.3|201808|201658|36
1632486980000|2021-09-24 12:36:20|201809.1|201659.1|201797.8|201647.8|201809.1|201659.1|201797.8|201647.8|30
1632486990000|2021-09-24 12:36:30|201799.3|201649.3|201801.2|201651.2|201801.5|201651.5|201798|201648|18
1632487000000|2021-09-24 12:36:40|201801.5|201651.5|201809.1|201659.1|201810.7|201660.7|201801.1|201651.1|20
1632487010000|2021-09-24 12:36:50|201808.7|201658.7|201793.1|201643.1|201808.7|201658.7|201792.9|201642.9|25
1632487020000|2021-09-24 12:37:00|201793.9|201643.9|201773.9|201623.9|201795.3|201645.3|201772.7|201622.7|32
1632487030000|2021-09-24 12:37:10|201773.4|201623.4|201770.4|201620.4|201773.9|201623.9|201767.8|201617.8|19
1632487040000|2021-09-24 12:37:20|201769.6|201619.6|201767.7|201617.7|201771.9|201621.9|201761.8|201611.8|26
1632487050000|2021-09-24 12:37:30|201767.8|201617.8|201764.7|201614.7|201771.5|201621.5|201764.7|201614.7|29
1632487060000|2021-09-24 12:37:40|201766.2|201616.2|201764.9|201614.9|201768.2|201618.2|201764.1|201614.1|26
1632487070000|2021-09-24 12:37:50|201764.7|201614.7|201766.9|201616.9|201768.4|201618.4|201764.7|201614.7|22
1632487080000|2021-09-24 12:38:00|201767.1|201617.1|201769.8|201619.8|201774.2|201624.2|201767.1|201617.1|21
1632487090000|2021-09-24 12:38:10|201768.5|201618.5|201768.7|201618.7|201769.3|201619.3|201763.7|201613.7|19
1632487100000|2021-09-24 12:38:20|201769|201619|201768.2|201618.2|201769|201667.7|201717.7|201615.7|26
1632487110000|2021-09-24 12:38:30|201767.7|201617.7|201771.3|201621.3|201774.1|201624.1|201765.7|201615.7|19
1632487120000|2021-09-24 12:38:40|201771.1|201621.1|201769.2|201619.2|201771.6|201621.6|201763.9|201613.9|19
1632487130000|2021-09-24 12:38:50|201770.7|201620.7|201727.1|201677.1|201770.7|201677.1|201720.6|201617.3|23
1632487140000|2021-09-24 12:39:00|201727.8|201677.8|201773|201623|201779.4|201677.8|201727.8|201615|28
1632487150000|2021-09-24 12:39:10|201773.2|201623.2|201773.5|201623.5|201774.4|201624.4|201772.7|201622.7|32
1632487160000|2021-09-24 12:39:20|201772.7|201622.7|201727.1|201577.1|201777|201668.3|201717.8|201572|32
1632487170000|2021-09-24 12:39:30|201726|201576|201734.7|201584.7|201736.4|201586.4|201725.1|201575.1|30
1632487180000|2021-09-24 12:39:40|201734.6|201584.6|201734.5|201584.5|201738.5|201588.5|201730.4|201580.4|31
1632487190000|2021-09-24 12:39:50|201733.1|201583.1|201729.2|201579.2|201734|201584|201729.1|201579.1|23
1632487200000|2021-09-24 12:40:00|201730.3|201580.3|201733|201583|201733|201583|201727.5|201577.5|27
1632487210000|2021-09-24 12:40:10|201732.4|201582.4|201734|201584|201746.1|201596.1|201731.5|201581.5|32
1632487220000|2021-09-24 12:40:20|201734.5|201584.5|201737.6|201587.6|201738.7|201588.7|201734.5|201584.5|28
1632487230000|2021-09-24 12:40:30|201737.2|201587.2|201734.5|201584.5|201737.2|201587.2|201731.6|201581.6|16
1632487240000|2021-09-24 12:40:40|201735.1|201585.1|201742.2|201592.2|201743.4|201593.4|201735.1|201585.1|32
1632487250000|2021-09-24 12:40:50|201746.7|201596.7|201754|201604|201758.5|201608.5|201746.7|201596.7|31
1632487260000|2021-09-24 12:41:00|201753.9|201603.9|201734.9|201584.9|201757.1|201640.1|201690.1|201584.9|29
1632487270000|2021-09-24 12:41:10|201734.4|201584.4|201744.7|201594.7|201745.1|201595.1|201734|201584|29
1632487280000|2021-09-24 12:41:20|201746.8|201596.8|201744.3|201594.3|201747.1|201597.1|201744.1|201594.1|23
1632487290000|2021-09-24 12:41:30|201744.2|201594.2|201750.8|201600.8|201755.7|201605.7|201743.7|201593.7|26
1632487300000|2021-09-24 12:41:40|201750.7|201600.7|201744|201594|201756|201606|201743.3|201593.3|30
1632487310000|2021-09-24 12:41:50|201744.4|201594.4|201743.8|201593.8|201745.1|201595.1|201742.6|201592.6|21
1632487320000|2021-09-24 12:42:00|201744.3|201594.3|201757.4|201607.4|201761.1|201611.1|201744.3|201594.3|28
1632487330000|2021-09-24 12:42:10|201757.7|201607.7|201760.6|201610.6|201761.4|201611.4|201754.3|201604.3|33
1632487340000|2021-09-24 12:42:20|201762.8|201612.8|201757.1|201607.1|201762.8|201612.8|201751|201601|22
1632487350000|2021-09-24 12:42:30|201757.3|201607.3|201756|201606|201757.9|201607.9|201750.9|201600.9|29
1632487360000|2021-09-24 12:42:40|201756.1|201606.1|201755.4|201605.4|201756.2|201606.2|201753.7|201603.7|12
1632487370000|2021-09-24 12:42:50|201755.6|201605.6|201761|201611|201763.2|201613.2|201755.6|201605.6|21
1632487380000|2021-09-24 12:43:00|201762.5|201612.5|201765.6|201615.6|201783.4|201633.4|201762.5|201612.5|35
1632487390000|2021-09-24 12:43:10|201766.1|201616.1|201761.9|201611.9|201769.1|201619.1|201761.5|201611.5|35
1632487400000|2021-09-24 12:43:20|201761.8|201611.8|201739|201589|201764.3|201641.9|201690.2|201589|37
1632487410000|2021-09-24 12:43:30|201739.4|201589.4|201710.5|201560.5|201739.6|201636.7|201683.5|201557.6|31
1632487420000|2021-09-24 12:43:40|201712.2|201562.2|201728.7|201578.7|201732.5|201582.5|201712.2|201562.2|27
1632487430000|2021-09-24 12:43:50|201731.9|201581.9|201752.6|201602.6|201753.7|201603.7|201726|201576|29
1632487440000|2021-09-24 12:44:00|201751.6|201601.6|201765.2|201615.2|201765.2|201615.2|201748.8|201598.8|29
1632487450000|2021-09-24 12:44:10|201766.1|201616.1|201768.8|201618.8|201769.8|201619.8|201764.6|201614.6|21
1632487460000|2021-09-24 12:44:20|201768.6|201618.6|201765.2|201615.2|201769.8|201619.8|201765.2|201615.2|20
1632487470000|2021-09-24 12:44:30|201764.9|201614.9|201762.3|201612.3|201766.4|201616.4|201762|201612|26
1632487480000|2021-09-24 12:44:40|201761.9|201611.9|201764.5|201614.5|201764.5|201614.5|201760.3|201610.3|25
1632487490000|2021-09-24 12:44:50|201759.8|201609.8|201760.2|201610.2|201763.1|201613.1|201750.5|201600.5|36
1632487500000|2021-09-24 12:45:00|201759.9|201609.9|201684.5|201534.5|201760.7|201650|201678.6|201528.6|36
1632487510000|2021-09-24 12:45:10|201683.6|201533.6|201681.8|201531.8|201683.6|201533.6|201674|201524|26
1632487520000|2021-09-24 12:45:20|201681.7|201531.7|201690.5|201540.5|201690.5|201540.5|201673.9|201523.9|26
1632487530000|2021-09-24 12:45:30|201691.5|201541.5|201688.5|201538.5|201692.6|201542.6|201685.3|201535.3|21
1632487540000|2021-09-24 12:45:40|201688.8|201538.8|201706|201556|201711.1|201561.1|201688.8|201538.8|18
1632487550000|2021-09-24 12:45:50|201707.9|201557.9|201694.4|201544.4|201707.9|201557.9|201686.7|201536.7|28
1632487560000|2021-09-24 12:46:00|201695.1|201545.1|201705.2|201555.2|201711.3|201561.3|201690.8|201540.8|32
1632487570000|2021-09-24 12:46:10|201692.1|201542.1|201692.9|201542.9|201696|201546|201689.7|201539.7|29
1632487580000|2021-09-24 12:46:20|201693.1|201543.1|201705.1|201555.1|201705.3|201555.3|201689.8|201539.8|23
1632487590000|2021-09-24 12:46:30|201708.4|201558.4|201696.3|201546.3|201708.4|201558.4|201694.4|201544.4|21
1632487600000|2021-09-24 12:46:40|201694.5|201544.5|201693.8|201543.8|201697.1|201547.1|201691.8|201541.8|21
1632487610000|2021-09-24 12:46:50|201693.9|201543.9|201692|201542|201694|201544|201688.2|201538.2|28
1632487620000|2021-09-24 12:47:00|201692.1|201542.1|201692.3|201542.3|201693.8|201543.8|201691.6|201541.6|16
1632487630000|2021-09-24 12:47:10|201693.8|201543.8|201692.5|201542.5|201693.8|201543.8|201690.9|201540.9|21
1632487640000|2021-09-24 12:47:20|201692.6|201542.6|201698.3|201548.3|201701.8|201551.8|201691.9|201541.9|24
1632487650000|2021-09-24 12:47:30|201697.6|201547.6|201696.2|201546.2|201699.2|201549.2|201694.8|201544.8|28
1632487660000|2021-09-24 12:47:40|201695.6|201545.6|201694.7|201544.7|201697.1|201547.1|201693.7|201543.7|26
1632487670000|2021-09-24 12:47:50|201694.5|201544.5|201697.8|201547.8|201699.4|201592.9|201641.4|201544.4|27
1632487680000|2021-09-24 12:48:00|201698.2|201548.2|201712.3|201562.3|201715.3|201565.3|201698.2|201548.2|29
1632487690000|2021-09-24 12:48:10|201710.5|201560.5|201713.5|201563.5|201713.9|201563.9|201709.2|201559.2|30
1632487700000|2021-09-24 12:48:20|201713.9|201563.9|201743.1|201593.1|201747|201597|201711.8|201561.8|29
1632487710000|2021-09-24 12:48:30|201743.7|201593.7|201742.7|201592.7|201743.7|201593.7|201740.7|201590.7|25
1632487720000|2021-09-24 12:48:40|201743.1|201593.1|201739.3|201589.3|201760.9|201651.1|201700.7|201588.7|34
1632487730000|2021-09-24 12:48:50|201738.5|201588.5|201742.6|201592.6|201745.3|201595.3|201734.7|201584.7|30
1632487740000|2021-09-24 12:49:00|201746.9|201596.9|201752.9|201602.9|201756.9|201648.1|201695.4|201595|31
1632487750000|2021-09-24 12:49:10|201698.6|201648.6|201749.4|201599.4|201750.3|201648.6|201698.6|201596.5|25
1632487760000|2021-09-24 12:49:20|201752|201602|201758.2|201608.2|201764.9|201614.9|201752|201602|29
1632487770000|2021-09-24 12:49:30|201758.5|201608.5|201760.4|201610.4|201771.5|201672.5|201720.5|201605|31
1632487780000|2021-09-24 12:49:40|201760.3|201610.3|201761.6|201611.6|201767.7|201662|201712|201609|32
1632487790000|2021-09-24 12:49:50|201761.4|201611.4|201759.3|201609.3|201761.4|201611.4|201757.8|201607.8|18
1632487800000|2021-09-24 12:50:00|201758.8|201608.8|201758.3|201608.3|201759.3|201609.3|201745.7|201595.7|37
1632487810000|2021-09-24 12:50:10|201761.9|201611.9|201759.4|201609.4|201763.6|201613.6|201759.4|201609.4|24
1632487820000|2021-09-24 12:50:20|201759.2|201609.2|201753.1|201603.1|201761|201611|201751.7|201601.7|31
1632487830000|2021-09-24 12:50:30|201753.2|201603.2|201761.7|201611.7|201763.8|201613.8|201752.9|201602.9|31
1632487840000|2021-09-24 12:50:40|201762|201612|201765.6|201615.6|201786|201667.4|201717.2|201610.2|28
1632487850000|2021-09-24 12:50:50|201765.1|201615.1|201771.4|201621.4|201771.4|201621.4|201762.7|201612.7|32
1632487860000|2021-09-24 12:51:00|201771.2|201621.2|201758.6|201608.6|201771.5|201621.5|201757.9|201607.9|33
1632487870000|2021-09-24 12:51:10|201759.5|201609.5|201743.5|201593.5|201759.7|201609.7|201742.4|201592.4|27
1632487880000|2021-09-24 12:51:20|201742.9|201592.9|201743.7|201593.7|201744.5|201594.5|201742.3|201592.3|23
1632487890000|2021-09-24 12:51:30|201743.2|201593.2|201757.2|201607.2|201757.6|201607.6|201742.9|201592.9|23
1632487900000|2021-09-24 12:51:40|201750.1|201600.1|201735.5|201585.5|201751.8|201601.8|201735.5|201585.5|33
1632487910000|2021-09-24 12:51:50|201735.4|201585.4|201697.8|201647.8|201753.4|201647.8|201696.6|201570.5|34
1632487920000|2021-09-24 12:52:00|201696.8|201646.8|201702|201652|201752.3|201652|201691.9|201591.8|32
1632487930000|2021-09-24 12:52:10|201702.7|201652.7|201753.6|201603.6|201754.1|201653.2|201700.3|201600.5|35
1632487940000|2021-09-24 12:52:20|201752.3|201602.3|201759|201609|201761.7|201653.5|201702.7|201602.3|29
1632487950000|2021-09-24 12:52:30|201758.7|201608.7|201709|201659|201761.8|201659.3|201709|201608.5|31
1632487960000|2021-09-24 12:52:40|201709.1|201659.1|201761.1|201611.1|201763.4|201661.2|201709.1|201609.3|27
1632487970000|2021-09-24 12:52:50|201761|201611|201794|201644|201794.1|201690.5|201740|201609.6|27
1632487980000|2021-09-24 12:53:00|201795.1|201645.1|201741.1|201691.1|201795.3|201691.2|201740.6|201640.9|24
1632487990000|2021-09-24 12:53:10|201742.9|201692.9|201783.9|201633.9|201789.7|201693|201740|201630.1|30
1632488000000|2021-09-24 12:53:20|201785|201635|201764.3|201614.3|201787.7|201666.2|201711.7|201610.3|28
1632488010000|2021-09-24 12:53:30|201762.3|201612.3|201763|201613|201766|201666.7|201716.7|201610.1|36
1632488020000|2021-09-24 12:53:40|201763.2|201613.2|201711.7|201661.7|201765.8|201661.7|201711.2|201610.6|31
1632488030000|2021-09-24 12:53:50|201712|201662|201764.7|201614.7|201769.4|201664.2|201711.9|201612.5|25
1632488040000|2021-09-24 12:54:00|201763.6|201613.6|201761.4|201611.4|201764.7|201614.7|201760.7|201610.7|24
1632488050000|2021-09-24 12:54:10|201763|201613|201762.2|201612.2|201765.3|201615.3|201759.8|201609.8|26
1632488060000|2021-09-24 12:54:20|201710.3|201660.3|201769.2|201619.2|201771|201665.3|201710.3|201612.3|29
1632488070000|2021-09-24 12:54:30|201756.3|201606.3|201783.8|201633.8|201783.8|201682.2|201706.9|201606|32
1632488080000|2021-09-24 12:54:40|201784.1|201634.1|201766.1|201616.1|201784.1|201682.1|201711.8|201606.8|34
1632488090000|2021-09-24 12:54:50|201765.6|201615.6|201767.3|201617.3|201770.8|201665.5|201711.6|201614|30
1632488100000|2021-09-24 12:55:00|201765.4|201615.4|201719.7|201669.7|201776.4|201669.7|201719|201615.4|31
1632488110000|2021-09-24 12:55:10|201720.2|201670.2|201770.9|201620.9|201771.3|201670.4|201719.8|201617.3|23
1632488120000|2021-09-24 12:55:20|201721.5|201671.5|201771.7|201621.7|201771.7|201673.6|201721.2|201619.1|23
1632488130000|2021-09-24 12:55:30|201773.3|201623.3|201783.4|201633.4|201784.5|201676.8|201716.9|201620.4|32
1632488140000|2021-09-24 12:55:40|201783|201633|201781.4|201631.4|201785.4|201682.8|201732|201630.9|21
1632488150000|2021-09-24 12:55:50|201781|201631|201766.6|201616.6|201783.8|201666.4|201709.7|201610.9|27
1632488160000|2021-09-24 12:56:00|201770.9|201620.9|201770.1|201620.1|201773.5|201671.6|201720.8|201618.5|28
1632488170000|2021-09-24 12:56:10|201768.6|201618.6|201772|201622|201773.1|201623.1|201768.6|201618.6|24
1632488180000|2021-09-24 12:56:20|201774.2|201624.2|201778.5|201628.5|201780.8|201630.8|201772.3|201622.3|26
1632488190000|2021-09-24 12:56:30|201777.2|201627.2|201761|201611|201777.2|201660.7|201708.8|201604.1|30
1632488200000|2021-09-24 12:56:40|201759.4|201609.4|201760.7|201610.7|201770.8|201663.3|201708.6|201609.4|30
1632488210000|2021-09-24 12:56:50|201761.2|201611.2|201758.4|201608.4|201763|201656.7|201705.7|201604.7|28
1632488220000|2021-09-24 12:57:00|201758.8|201608.8|201758|201608|201759.5|201609.5|201757|201607|26
1632488230000|2021-09-24 12:57:10|201759.3|201609.3|201757.7|201607.7|201761.2|201661.9|201708.6|201605.4|25
1632488240000|2021-09-24 12:57:20|201757.5|201607.5|201758.1|201608.1|201759.7|201609.7|201755.3|201605.3|18
1632488250000|2021-09-24 12:57:30|201756.7|201606.7|201742.5|201592.5|201758.9|201608.9|201724.8|201574.8|29
1632488260000|2021-09-24 12:57:40|201752.1|201602.1|201732.2|201582.2|201752.4|201652.5|201702.2|201578.6|30
1632488270000|2021-09-24 12:57:50|201731.7|201581.7|201724.7|201574.7|201732.5|201582.5|201723.5|201573.5|24
1632488280000|2021-09-24 12:58:00|201727.2|201577.2|201728.4|201578.4|201729.3|201579.3|201726.4|201576.4|27
1632488290000|2021-09-24 12:58:10|201727.3|201577.3|201729.3|201579.3|201729.7|201579.7|201726.8|201576.8|19
1632488300000|2021-09-24 12:58:20|201729.1|201579.1|201727.7|201577.7|201729.6|201579.6|201727.2|201577.2|22
1632488310000|2021-09-24 12:58:30|201727.4|201577.4|201726.9|201576.9|201728.9|201578.9|201725.5|201575.5|28
1632488320000|2021-09-24 12:58:40|201727|201577|201722.6|201572.6|201728|201578|201719.4|201569.4|26
1632488330000|2021-09-24 12:58:50|201722.3|201572.3|201719.4|201569.4|201723.6|201573.6|201709.4|201559.4|28
1632488340000|2021-09-24 12:59:00|201719.6|201569.6|201721.5|201571.5|201729.6|201620.3|201670.3|201569.4|36
1632488350000|2021-09-24 12:59:10|201720.9|201570.9|201723.4|201573.4|201724.8|201618.9|201667.1|201567.4|36
1632488360000|2021-09-24 12:59:20|201723.6|201573.6|201723.8|201573.8|201725.6|201575.6|201722.4|201572.4|17
1632488370000|2021-09-24 12:59:30|201724.1|201574.1|201720.7|201570.7|201724.8|201574.8|201716.1|201566.1|33
1632488380000|2021-09-24 12:59:40|201722.1|201572.1|201731|201581|201731.4|201581.4|201715.8|201565.8|30
1632488390000|2021-09-24 12:59:50|201731.6|201581.6|201727.5|201577.5|201745.9|201595.9|201725.3|201575.3|29
1632488400000|2021-09-24 13:00:00|201727.3|201577.3|201715.8|201565.8|201727.3|201577.3|201711.7|201561.7|36
1632488410000|2021-09-24 13:00:10|201717.5|201567.5|201721.9|201571.9|201721.9|201619.8|201668.7|201567.5|34
1632488420000|2021-09-24 13:00:20|201720.3|201570.3|201724.9|201574.9|201726.3|201576.3|201720.3|201570.3|18
1632488430000|2021-09-24 13:00:30|201725.7|201575.7|201748.5|201598.5|201753.7|201603.7|201724.1|201574.1|32
1632488440000|2021-09-24 13:00:40|201748.7|201598.7|201752.8|201602.8|201773.9|201623.9|201744.9|201594.9|37
1632488450000|2021-09-24 13:00:50|201753.6|201603.6|201774.7|201624.7|201774.7|201624.7|201752|201602|29
1632488460000|2021-09-24 13:01:00|201779.8|201629.8|201789.5|201639.5|201791.7|201641.7|201779.8|201629.8|29
1632488470000|2021-09-24 13:01:10|201789.1|201639.1|201770.1|201620.1|201789.3|201639.3|201760.9|201610.9|31
1632488480000|2021-09-24 13:01:20|201770.3|201620.3|201756.4|201606.4|201770.3|201620.3|201753.5|201603.5|31
1632488490000|2021-09-24 13:01:30|201756.9|201606.9|201765|201615|201776|201661.9|201711.9|201606.9|32
1632488500000|2021-09-24 13:01:40|201768.4|201618.4|201762|201612|201770.7|201620.7|201759.7|201609.7|28
1632488510000|2021-09-24 13:01:50|201761.8|201611.8|201804.8|201654.8|201805.1|201655.1|201761.8|201611.8|33
1632488520000|2021-09-24 13:02:00|201807.7|201657.7|201812.6|201662.6|201813.2|201663.2|201799.5|201649.5|30
1632488530000|2021-09-24 13:02:10|201812.5|201662.5|201815.3|201665.3|201815.3|201665.3|201804.9|201654.9|35
1632488540000|2021-09-24 13:02:20|201813|201663|201815.1|201665.1|201816.5|201666.5|201813|201663|24
1632488550000|2021-09-24 13:02:30|201820.2|201670.2|201842|201692|201851.8|201701.8|201820.2|201670.2|33
1632488560000|2021-09-24 13:02:40|201841.9|201691.9|201781.9|201731.9|201841.9|201732.3|201780.4|201680.6|27
1632488570000|2021-09-24 13:02:50|201782|201732|201827.8|201677.8|201833.2|201732.1|201772.4|201671.1|29
1632488580000|2021-09-24 13:03:00|201827.6|201677.6|201836.6|201686.6|201844.6|201694.6|201827.6|201677.6|30
1632488590000|2021-09-24 13:03:10|201836.3|201686.3|201849.9|201699.9|201849.9|201699.9|201835.7|201685.7|27
1632488600000|2021-09-24 13:03:20|201849.5|201699.5|201842.4|201692.4|201849.5|201699.5|201842.1|201692.1|30
1632488610000|2021-09-24 13:03:30|201842|201692|201845.7|201695.7|201846|201696|201841.1|201691.1|26
1632488620000|2021-09-24 13:03:40|201845.8|201695.8|201845.2|201695.2|201846.3|201696.3|201842.2|201692.2|28
1632488630000|2021-09-24 13:03:50|201845|201695|201845.3|201695.3|201847.9|201697.9|201843|201693|26
1632488640000|2021-09-24 13:04:00|201845.9|201695.9|201843.9|201693.9|201847.5|201697.5|201830.2|201680.2|30
1632488650000|2021-09-24 13:04:10|201844.4|201694.4|201844.6|201694.6|201845.9|201695.9|201844.4|201694.4|24
1632488660000|2021-09-24 13:04:20|201844.4|201694.4|201819.7|201669.7|201844.7|201694.7|201815.2|201665.2|31
1632488670000|2021-09-24 13:04:30|201819.5|201669.5|201823.5|201673.5|201826.5|201725.1|201769.8|201669.5|32
1632488680000|2021-09-24 13:04:40|201823.1|201673.1|201824.9|201674.9|201825.7|201675.7|201821.4|201671.4|23
1632488690000|2021-09-24 13:04:50|201825.8|201675.8|201839.9|201689.9|201839.9|201689.9|201819.8|201669.8|27
1632488700000|2021-09-24 13:05:00|201829.6|201679.6|201833.6|201683.6|201837.4|201687.4|201828.9|201678.9|38
1632488710000|2021-09-24 13:05:10|201834.9|201684.9|201835.2|201685.2|201838.9|201688.9|201832.7|201682.7|34
1632488720000|2021-09-24 13:05:20|201836|201686|201842.4|201692.4|201847.4|201697.4|201834.8|201684.8|31
1632488730000|2021-09-24 13:05:30|201843.3|201693.3|201844.7|201694.7|201846.3|201696.3|201842|201692|29
1632488740000|2021-09-24 13:05:40|201844.5|201694.5|201843.9|201693.9|201845.5|201695.5|201841.2|201691.2|25
1632488750000|2021-09-24 13:05:50|201844.1|201694.1|201848.6|201698.6|201849.6|201699.6|201842.6|201692.6|29
1632488760000|2021-09-24 13:06:00|201847.6|201697.6|201834.1|201684.1|201847.8|201697.8|201830.7|201680.7|35
1632488770000|2021-09-24 13:06:10|201833.8|201683.8|201814.3|201664.3|201833.8|201720.6|201765.6|201663.7|31
1632488780000|2021-09-24 13:06:20|201810.7|201660.7|201823.3|201673.3|201827.6|201677.6|201810.7|201660.7|24
1632488790000|2021-09-24 13:06:30|201822.2|201672.2|201822.2|201672.2|201826.2|201676.2|201819.5|201669.5|26
1632488800000|2021-09-24 13:06:40|201820.4|201670.4|201814.7|201664.7|201821.3|201671.3|201812.6|201662.6|30
1632488810000|2021-09-24 13:06:50|201813.9|201663.9|201825.3|201675.3|201827.7|201677.7|201807.9|201657.9|28
1632488820000|2021-09-24 13:07:00|201824.6|201674.6|201814.7|201664.7|201825.8|201675.8|201814.7|201664.7|22
1632488830000|2021-09-24 13:07:10|201814|201664|201811.8|201661.8|201815.2|201665.2|201810.6|201660.6|17
1632488840000|2021-09-24 13:07:20|201810.9|201660.9|201814|201664|201814.1|201664.1|201809.3|201659.3|15
1632488850000|2021-09-24 13:07:30|201814.7|201664.7|201815.6|201665.6|201820.6|201670.6|201812.4|201662.4|28
1632488860000|2021-09-24 13:07:40|201815.4|201665.4|201813.1|201663.1|201817.2|201667.2|201811.6|201661.6|22
1632488870000|2021-09-24 13:07:50|201813.5|201663.5|201815.6|201665.6|201818.4|201668.4|201811.5|201661.5|27
1632488880000|2021-09-24 13:08:00|201815.3|201665.3|201816.3|201666.3|201818.8|201668.8|201805.1|201655.1|26
1632488890000|2021-09-24 13:08:10|201817.2|201667.2|201829.2|201679.2|201829.2|201679.2|201809.8|201659.8|33
1632488900000|2021-09-24 13:08:20|201829.1|201679.1|201843.4|201693.4|201844.7|201694.7|201829.1|201679.1|36
1632488910000|2021-09-24 13:08:30|201843.8|201693.8|201848.5|201698.5|201850.4|201700.4|201839.9|201689.9|29
1632488920000|2021-09-24 13:08:40|201848.4|201698.4|201848.7|201698.7|201850.7|201700.7|201846.4|201696.4|20
1632488930000|2021-09-24 13:08:50|201847.3|201697.3|201851.5|201701.5|201855.4|201705.4|201847.3|201697.3|24
1632488940000|2021-09-24 13:09:00|201851.7|201701.7|201870.1|201720.1|201872.1|201722.1|201848.9|201698.9|32
1632488950000|2021-09-24 13:09:10|201870.3|201720.3|201879.2|201729.2|201882.5|201732.5|201865.4|201715.4|35
1632488960000|2021-09-24 13:09:20|201880.6|201730.6|201873.9|201723.9|201881.1|201731.1|201867.5|201717.5|36
1632488970000|2021-09-24 13:09:30|201877.6|201727.6|201880.9|201730.9|201881.9|201731.9|201871|201721|35
1632488980000|2021-09-24 13:09:40|201879.7|201729.7|201881.8|201731.8|201882.2|201732.2|201879.7|201729.7|29
1632488990000|2021-09-24 13:09:50|201882.2|201732.2|201888.6|201738.6|201898|201748|201880.8|201730.8|25
1632489000000|2021-09-24 13:10:00|201887.7|201737.7|201887.2|201737.2|201890.7|201740.7|201879.4|201729.4|30
1632489010000|2021-09-24 13:10:10|201887.1|201737.1|201884.5|201734.5|201891|201741|201881.2|201731.2|35
1632489020000|2021-09-24 13:10:20|201883|201733|201875.6|201725.6|201893|201743|201866.1|201716.1|39
1632489030000|2021-09-24 13:10:30|201878.4|201728.4|201847.3|201697.3|201881|201764.2|201798.4|201695.1|36
1632489040000|2021-09-24 13:10:40|201847.1|201697.1|201843.7|201693.7|201847.8|201697.8|201838.8|201688.8|35
1632489050000|2021-09-24 13:10:50|201843|201693|201841|201691|201844.1|201694.1|201839.3|201689.3|35
1632489060000|2021-09-24 13:11:00|201840.5|201690.5|201848.2|201698.2|201849.5|201699.5|201839.2|201689.2|27
1632489070000|2021-09-24 13:11:10|201845.9|201695.9|201838.4|201688.4|201845.9|201695.9|201837.1|201687.1|32
1632489080000|2021-09-24 13:11:20|201839.3|201689.3|201834.9|201684.9|201854.5|201704.5|201834.9|201684.9|35
1632489090000|2021-09-24 13:11:30|201835.4|201685.4|201833.8|201683.8|201837.2|201687.2|201826.3|201676.3|34
1632489100000|2021-09-24 13:11:40|201834.2|201684.2|201825.9|201675.9|201835.8|201685.8|201824.4|201674.4|33
1632489110000|2021-09-24 13:11:50|201824|201674|201796.2|201646.2|201824|201674|201794.5|201644.5|34
1632489120000|2021-09-24 13:12:00|201796.1|201646.1|201800.8|201650.8|201801.9|201651.9|201796.1|201646.1|34
1632489130000|2021-09-24 13:12:10|201801.9|201651.9|201768.3|201618.3|201802.6|201652.6|201768.3|201618.3|27
1632489140000|2021-09-24 13:12:20|201768.4|201618.4|201788|201638|201793.7|201643.7|201759.7|201609.7|37
1632489150000|2021-09-24 13:12:30|201789.3|201639.3|201785.2|201635.2|201791.4|201641.4|201780.5|201630.5|35
1632489160000|2021-09-24 13:12:40|201784.8|201634.8|201784.9|201634.9|201785.6|201635.6|201784.6|201634.6|13
1632489170000|2021-09-24 13:12:50|201784|201634|201783.2|201633.2|201792.9|201642.9|201783.2|201633.2|30
1632489180000|2021-09-24 13:13:00|201785.2|201635.2|201767.7|201617.7|201786.9|201636.9|201759.5|201609.5|20
1632489190000|2021-09-24 13:13:10|201768.2|201618.2|201760.9|201610.9|201768.2|201618.2|201754.1|201604.1|33
1632489200000|2021-09-24 13:13:20|201761.3|201611.3|201750.1|201600.1|201762.1|201612.1|201750.1|201600.1|31
1632489210000|2021-09-24 13:13:30|201752.3|201602.3|201747.9|201597.9|201754.6|201604.6|201746|201596|35
1632489220000|2021-09-24 13:13:40|201748.2|201598.2|201756.1|201606.1|201757.1|201607.1|201748.2|201598.2|31
1632489230000|2021-09-24 13:13:50|201755.6|201605.6|201756.2|201606.2|201756.4|201606.4|201753.2|201603.2|26
1632489240000|2021-09-24 13:14:00|201756.6|201606.6|201746.8|201596.8|201758.3|201608.3|201746.8|201596.8|27
1632489250000|2021-09-24 13:14:10|201747.3|201597.3|201762.3|201612.3|201763.4|201613.4|201737.9|201587.9|33
1632489260000|2021-09-24 13:14:20|201762.7|201612.7|201760.8|201610.8|201762.9|201612.9|201756.7|201606.7|26
1632489270000|2021-09-24 13:14:30|201760.6|201610.6|201757.7|201607.7|201762.5|201612.5|201757.7|201607.7|26
1632489280000|2021-09-24 13:14:40|201758.8|201608.8|201764.7|201614.7|201768.6|201618.6|201758.1|201608.1|33
1632489290000|2021-09-24 13:14:50|201764.9|201614.9|201754|201604|201766.5|201616.5|201752.8|201602.8|31
1632489300000|2021-09-24 13:15:00|201752.6|201602.6|201758|201608|201762.9|201612.9|201751.6|201601.6|33
1632489310000|2021-09-24 13:15:10|201757.3|201607.3|201758.8|201608.8|201760|201610|201757.1|201607.1|24
1632489320000|2021-09-24 13:15:20|201759.6|201609.6|201754.6|201604.6|201763.1|201613.1|201753|201603|29
1632489330000|2021-09-24 13:15:30|201754|201604|201759.5|201609.5|201759.5|201609.5|201744|201594|23
1632489340000|2021-09-24 13:15:40|201759.8|201609.8|201757.4|201607.4|201760.9|201610.9|201756.3|201606.3|22
1632489350000|2021-09-24 13:15:50|201757.2|201607.2|201755.2|201605.2|201759.9|201609.9|201755.2|201605.2|29
1632489360000|2021-09-24 13:16:00|201754.8|201604.8|201758.1|201608.1|201758.8|201608.8|201752.4|201602.4|26
1632489370000|2021-09-24 13:16:10|201758.3|201608.3|201756.9|201606.9|201758.4|201655.8|201703|201604.8|20
1632489380000|2021-09-24 13:16:20|201756.6|201606.6|201753.3|201603.3|201756.8|201650.3|201700.3|201598.9|27
1632489390000|2021-09-24 13:16:30|201753|201603|201749.9|201599.9|201753.8|201603.8|201747.9|201597.9|31
1632489400000|2021-09-24 13:16:40|201747.2|201597.2|201746.5|201596.5|201749.8|201646.7|201686|201591.8|38
1632489410000|2021-09-24 13:16:50|201745.1|201595.1|201742.2|201592.2|201748.1|201647|201695.5|201591|25
1632489420000|2021-09-24 13:17:00|201743.5|201593.5|201746.2|201596.2|201754.1|201604.1|201743.5|201593.5|27
1632489430000|2021-09-24 13:17:10|201746.4|201596.4|201757.3|201607.3|201757.7|201607.7|201745.9|201595.9|33
1632489440000|2021-09-24 13:17:20|201758.1|201608.1|201757.2|201607.2|201758.5|201608.5|201755.8|201605.8|18
1632489450000|2021-09-24 13:17:30|201757|201607|201761.4|201611.4|201761.4|201611.4|201743.7|201593.7|32
1632489460000|2021-09-24 13:17:40|201759.3|201609.3|201756.5|201606.5|201761.2|201611.2|201754.8|201604.8|30
1632489470000|2021-09-24 13:17:50|201755.6|201605.6|201750.9|201600.9|201755.6|201605.6|201743.2|201593.2|33
1632489480000|2021-09-24 13:18:00|201749.9|201599.9|201752.1|201602.1|201758.3|201608.3|201749|201599|28
1632489490000|2021-09-24 13:18:10|201751.1|201601.1|201759.3|201609.3|201759.3|201609.3|201751.1|201601.1|27
1632489500000|2021-09-24 13:18:20|201760|201610|201757|201607|201760|201610|201753.8|201603.8|24
1632489510000|2021-09-24 13:18:30|201757.6|201607.6|201762.5|201612.5|201762.5|201612.5|201754.8|201604.8|18
1632489520000|2021-09-24 13:18:40|201766.8|201616.8|201756.7|201606.7|201766.8|201616.8|201753.4|201603.4|21
1632489530000|2021-09-24 13:18:50|201755.8|201605.8|201753|201603|201756.1|201606.1|201751.6|201601.6|24
1632489540000|2021-09-24 13:19:00|201753.7|201603.7|201747.2|201597.2|201760.9|201651.1|201701.1|201595.5|36
1632489550000|2021-09-24 13:19:10|201750.5|201600.5|201696.9|201546.9|201750.7|201619.7|201669.7|201546.9|27
1632489560000|2021-09-24 13:19:20|201688.2|201538.2|201683.8|201533.8|201688.2|201538.2|201683.7|201533.7|32
1632489570000|2021-09-24 13:19:30|201684.6|201534.6|201685|201535|201689|201539|201683.1|201533.1|31
1632489580000|2021-09-24 13:19:40|201685.4|201535.4|201682.2|201532.2|201685.4|201535.4|201682.2|201532.2|18
1632489590000|2021-09-24 13:19:50|201682.4|201532.4|201684.1|201534.1|201684.9|201534.9|201682.3|201532.3|19
1632489600000|2021-09-24 13:20:00|201683.1|201533.1|201683.2|201533.2|201684.8|201534.8|201682.6|201532.6|25
1632489610000|2021-09-24 13:20:10|201682.7|201532.7|201685.1|201535.1|201685.8|201535.8|201682.4|201532.4|30
1632489620000|2021-09-24 13:20:20|201684.8|201534.8|201659.4|201509.4|201687.1|201578.7|201628.7|201506.6|29
1632489630000|2021-09-24 13:20:30|201659.5|201509.5|201664.6|201514.6|201665.2|201515.2|201657|201507|33
1632489640000|2021-09-24 13:20:40|201664.8|201514.8|201662.4|201512.4|201664.8|201565|201611.7|201511.8|30
1632489650000|2021-09-24 13:20:50|201662.8|201512.8|201671.9|201521.9|201675.5|201525.5|201662.8|201512.8|29
1632489660000|2021-09-24 13:21:00|201671.5|201521.5|201667.6|201517.6|201671.5|201521.5|201664.6|201514.6|29
1632489670000|2021-09-24 13:21:10|201668.6|201518.6|201669.4|201519.4|201671|201521|201666.4|201516.4|26
1632489680000|2021-09-24 13:21:20|201669.1|201519.1|201619.7|201569.7|201670|201574.4|201619.7|201518.2|18
1632489690000|2021-09-24 13:21:30|201619.6|201569.6|201669.9|201519.9|201669.9|201570.2|201619|201517.8|15
1632489700000|2021-09-24 13:21:40|201671.1|201521.1|201622.1|201572.1|201672.4|201572.7|201622.1|201519.2|12
1632489710000|2021-09-24 13:21:50|201669.7|201519.7|201670.2|201520.2|201672.1|201522.1|201669.7|201519.7|15
1632489720000|2021-09-24 13:22:00|201669.6|201519.6|201659.9|201509.9|201670.1|201520.1|201657.9|201507.9|29
1632489730000|2021-09-24 13:22:10|201660.1|201510.1|201658.1|201508.1|201661.6|201511.6|201657.1|201507.1|25
1632489740000|2021-09-24 13:22:20|201659.9|201509.9|201665.3|201515.3|201666.5|201516.5|201659.9|201509.9|23
1632489750000|2021-09-24 13:22:30|201664.8|201514.8|201631.9|201481.9|201664.8|201563.8|201613.8|201480.7|26
1632489760000|2021-09-24 13:22:40|201631.6|201481.6|201634.9|201484.9|201634.9|201484.9|201629.2|201479.2|22
1632489770000|2021-09-24 13:22:50|201627.6|201477.6|201630.6|201480.6|201631.8|201481.8|201623.7|201473.7|30
1632489780000|2021-09-24 13:23:00|201629.8|201479.8|201628|201478|201630.4|201480.4|201627.3|201477.3|23
1632489790000|2021-09-24 13:23:10|201628.2|201478.2|201629|201479|201631.3|201481.3|201627.8|201477.8|13
1632489800000|2021-09-24 13:23:20|201628.7|201478.7|201629.1|201479.1|201629.7|201479.7|201627.3|201477.3|19
1632489810000|2021-09-24 13:23:30|201625.2|201475.2|201618|201468|201625.2|201475.2|201616.4|201466.4|25
1632489820000|2021-09-24 13:23:40|201617.8|201467.8|201626|201476|201629.2|201479.2|201616.7|201466.7|28
1632489830000|2021-09-24 13:23:50|201627.7|201477.7|201637|201487|201638.5|201488.5|201621.9|201471.9|33
1632489840000|2021-09-24 13:24:00|201636.3|201486.3|201623.4|201473.4|201636.3|201534.7|201584.5|201469.9|37
1632489850000|2021-09-24 13:24:10|201623.6|201473.6|201622.3|201472.3|201626.2|201476.2|201613.6|201463.6|38
1632489860000|2021-09-24 13:24:20|201623|201473|201619.2|201469.2|201623.2|201473.2|201619.1|201469.1|28
1632489870000|2021-09-24 13:24:30|201619.6|201469.6|201581.5|201431.5|201619.6|201469.6|201581.5|201431.5|31
1632489880000|2021-09-24 13:24:40|201581.8|201431.8|201592.5|201442.5|201595.5|201445.5|201581.6|201431.6|24
1632489890000|2021-09-24 13:24:50|201591.6|201441.6|201577.3|201427.3|201592.3|201442.3|201576.2|201426.2|32
1632489900000|2021-09-24 13:25:00|201578.7|201428.7|201541.7|201391.7|201580.6|201453.6|201503.6|201388|36
1632489910000|2021-09-24 13:25:10|201542.1|201392.1|201533.7|201383.7|201543.7|201439.2|201489.2|201381.6|33
1632489920000|2021-09-24 13:25:20|201534.7|201384.7|201503.6|201353.6|201534.8|201400.9|201450.9|201347.6|37
1632489930000|2021-09-24 13:25:30|201503.2|201353.2|201545.3|201395.3|201545.6|201395.6|201501.2|201351.2|40
1632489940000|2021-09-24 13:25:40|201542.2|201392.2|201547.5|201397.5|201551.1|201448.3|201498.3|201391.4|35
1632489950000|2021-09-24 13:25:50|201546.3|201396.3|201536.6|201386.6|201551.1|201422.3|201468.5|201359.8|40
1632489960000|2021-09-24 13:26:00|201544|201394|201543.3|201393.3|201549|201399|201538.9|201388.9|34
1632489970000|2021-09-24 13:26:10|201540.8|201390.8|201550.8|201400.8|201552.2|201402.2|201540.8|201390.8|35
1632489980000|2021-09-24 13:26:20|201550.2|201400.2|201538.8|201388.8|201550.5|201400.5|201537.7|201387.7|33
1632489990000|2021-09-24 13:26:30|201536.4|201386.4|201534.8|201384.8|201540.1|201390.1|201530.7|201380.7|29
1632490000000|2021-09-24 13:26:40|201535|201385|201481|201331|201535.8|201400.4|201450.4|201321.9|32
1632490010000|2021-09-24 13:26:50|201482.3|201332.3|201496.8|201346.8|201502.8|201352.8|201481.1|201331.1|34
1632490020000|2021-09-24 13:27:00|201496.4|201346.4|201501.5|201351.5|201502.2|201397.4|201446.3|201334.2|37
1632490030000|2021-09-24 13:27:10|201503.1|201353.1|201499.6|201349.6|201507.4|201357.4|201495.9|201345.9|36
1632490040000|2021-09-24 13:27:20|201499.5|201349.5|201506.5|201356.5|201506.8|201356.8|201498.9|201348.9|25
1632490050000|2021-09-24 13:27:30|201506.7|201356.7|201462.3|201412.3|201509.8|201412.3|201462.3|201353.4|32
1632490060000|2021-09-24 13:27:40|201462.2|201412.2|201508.8|201358.8|201508.8|201412.2|201459.9|201353.1|31
1632490070000|2021-09-24 13:27:50|201509.5|201359.5|201505.3|201355.3|201514.1|201364.1|201503.5|201353.5|32
1632490080000|2021-09-24 13:28:00|201503.3|201353.3|201511.5|201361.5|201511.5|201361.5|201502.4|201352.4|29
1632490090000|2021-09-24 13:28:10|201512.1|201362.1|201526.4|201376.4|201535.9|201421.9|201467.7|201360.6|32
1632490100000|2021-09-24 13:28:20|201526.1|201376.1|201544.9|201394.9|201552.2|201402.2|201525.7|201375.7|32
1632490110000|2021-09-24 13:28:30|201547.5|201397.5|201546.8|201396.8|201548.2|201398.2|201546.7|201396.7|15
1632490120000|2021-09-24 13:28:40|201547.4|201397.4|201551.1|201401.1|201551.9|201401.9|201547|201397|14
1632490130000|2021-09-24 13:28:50|201551|201401|201543.5|201393.5|201551|201401|201540.8|201390.8|24
1632490140000|2021-09-24 13:29:00|201543.7|201393.7|201545.2|201395.2|201545.3|201395.3|201541.6|201391.6|23
1632490150000|2021-09-24 13:29:10|201543.8|201393.8|201542.7|201392.7|201546.2|201396.2|201537.7|201387.7|24
1632490160000|2021-09-24 13:29:20|201546.1|201396.1|201526.6|201376.6|201546.2|201442.3|201491.3|201373.3|33
1632490170000|2021-09-24 13:29:30|201526.9|201376.9|201517.1|201367.1|201532.4|201382.4|201511.9|201361.9|24
1632490180000|2021-09-24 13:29:40|201516.5|201366.5|201511.1|201361.1|201520.5|201370.5|201504|201354|33
1632490190000|2021-09-24 13:29:50|201511|201361|201511.1|201361.1|201513.8|201363.8|201507.8|201357.8|36
1632490200000|2021-09-24 13:30:00|201512.2|201362.2|201517.7|201367.7|201539.6|201443.4|201485.3|201362.2|38
1632490210000|2021-09-24 13:30:10|201518.4|201368.4|201524.7|201374.7|201531.4|201430|201480|201356.9|37
1632490220000|2021-09-24 13:30:20|201528.9|201378.9|201514.7|201364.7|201546.3|201396.3|201509|201359|38
1632490230000|2021-09-24 13:30:30|201515.1|201365.1|201514.6|201364.6|201517|201367|201512.1|201362.1|31
1632490240000|2021-09-24 13:30:40|201514.7|201364.7|201515.2|201365.2|201516|201366|201502|201352|37
1632490250000|2021-09-24 13:30:50|201511.4|201361.4|201508.4|201358.4|201514.5|201364.5|201506.9|201356.9|32
1632490260000|2021-09-24 13:31:00|201511.1|201361.1|201487.7|201337.7|201511.1|201361.1|201486.8|201336.8|36
1632490270000|2021-09-24 13:31:10|201487.4|201337.4|201483.6|201333.6|201498|201348|201482.4|201332.4|34
1632490280000|2021-09-24 13:31:20|201483.3|201333.3|201454.9|201304.9|201485.5|201335.5|201452.2|201302.2|28
1632490290000|2021-09-24 13:31:30|201453|201303|201427.5|201277.5|201453.5|201303.5|201412.9|201262.9|37
1632490300000|2021-09-24 13:31:40|201430.2|201280.2|201412.7|201262.7|201430.2|201280.2|201382.8|201232.8|37
1632490310000|2021-09-24 13:31:50|201415.1|201265.1|201422.6|201272.6|201426|201276|201411.7|201261.7|38
1632490320000|2021-09-24 13:32:00|201420|201270|201414.2|201264.2|201433.8|201283.8|201411.7|201261.7|35
1632490330000|2021-09-24 13:32:10|201415.3|201265.3|201429.1|201279.1|201430.7|201280.7|201415.3|201265.3|31
1632490340000|2021-09-24 13:32:20|201428.3|201278.3|201422.8|201272.8|201428.9|201278.9|201422.8|201272.8|34
1632490350000|2021-09-24 13:32:30|201425.2|201275.2|201436.6|201286.6|201436.6|201286.6|201419|201269|36
1632490360000|2021-09-24 13:32:40|201432.8|201282.8|201413.2|201263.2|201436|201286|201411.7|201261.7|37
1632490370000|2021-09-24 13:32:50|201412.6|201262.6|201426.2|201276.2|201440.2|201290.2|201412.6|201262.6|38
1632490380000|2021-09-24 13:33:00|201426.8|201276.8|201429.5|201279.5|201432.4|201282.4|201425.9|201275.9|34
1632490390000|2021-09-24 13:33:10|201430.4|201280.4|201424|201274|201430.4|201280.4|201411.6|201261.6|33
1632490400000|2021-09-24 13:33:20|201423.4|201273.4|201422.6|201272.6|201430.1|201280.1|201422.2|201272.2|39
1632490410000|2021-09-24 13:33:30|201415.8|201265.8|201422.2|201272.2|201426.3|201276.3|201415.3|201265.3|30
1632490420000|2021-09-24 13:33:40|201420.6|201270.6|201414.4|201264.4|201425.7|201275.7|201414.4|201264.4|36
1632490430000|2021-09-24 13:33:50|201414.8|201264.8|201380.8|201230.8|201416.7|201266.7|201378.5|201228.5|39
1632490440000|2021-09-24 13:34:00|201379.1|201229.1|201357.9|201207.9|201383.1|201233.1|201357.9|201207.9|37
1632490450000|2021-09-24 13:34:10|201358.5|201208.5|201366.9|201216.9|201367.7|201268.4|201314.8|201208.5|34
1632490460000|2021-09-24 13:34:20|201367.5|201217.5|201373.3|201223.3|201391.3|201241.3|201367.5|201217.5|40
1632490470000|2021-09-24 13:34:30|201374|201224|201357.8|201207.8|201374.6|201224.6|201350.4|201200.4|35
1632490480000|2021-09-24 13:34:40|201358.1|201208.1|201355.3|201205.3|201358.3|201258.4|201304.8|201188.4|34
1632490490000|2021-09-24 13:34:50|201355|201205|201354|201204|201361|201211|201350|201200|36
1632490500000|2021-09-24 13:35:00|201352.4|201202.4|201333.8|201283.8|201381.8|201283.8|201322.7|201196.7|36
1632490510000|2021-09-24 13:35:10|201332.4|201282.4|201379.7|201229.7|201392.4|201285|201332.4|201229.7|37
1632490520000|2021-09-24 13:35:20|201375.8|201225.8|201385|201235|201386.2|201236.2|201371.6|201221.6|35
1632490530000|2021-09-24 13:35:30|201384.4|201234.4|201386.6|201236.6|201393.5|201243.5|201371.5|201221.5|39
1632490540000|2021-09-24 13:35:40|201387.3|201237.3|201395.7|201245.7|201399.2|201249.2|201379.7|201229.7|31
1632490550000|2021-09-24 13:35:50|201393.2|201243.2|201369.9|201219.9|201393.2|201243.2|201343.2|201193.2|38
1632490560000|2021-09-24 13:36:00|201371.2|201221.2|201370.4|201220.4|201372.2|201222.2|201361.1|201211.1|37
1632490570000|2021-09-24 13:36:10|201371.4|201221.4|201366.2|201216.2|201371.6|201221.6|201366|201216|32
1632490580000|2021-09-24 13:36:20|201366.7|201216.7|201348|201198|201366.7|201216.7|201346.6|201196.6|38
1632490590000|2021-09-24 13:36:30|201347.9|201197.9|201357.9|201207.9|201362.1|201212.1|201346.2|201196.2|37
1632490600000|2021-09-24 13:36:40|201357.7|201207.7|201353.5|201203.5|201358.2|201208.2|201353.4|201203.4|27
1632490610000|2021-09-24 13:36:50|201354.8|201204.8|201354.5|201204.5|201357.4|201207.4|201353.2|201203.2|31
1632490620000|2021-09-24 13:37:00|201355.3|201205.3|201349.6|201199.6|201355.3|201205.3|201345.2|201195.2|38
1632490630000|2021-09-24 13:37:10|201349.9|201199.9|201347.4|201197.4|201352.7|201202.7|201347.4|201197.4|35
1632490640000|2021-09-24 13:37:20|201348.3|201198.3|201355.7|201205.7|201357|201207|201347.4|201197.4|38
1632490650000|2021-09-24 13:37:30|201356.6|201206.6|201341.9|201191.9|201356.6|201206.6|201338.6|201188.6|37
1632490660000|2021-09-24 13:37:40|201341.4|201191.4|201311.7|201161.7|201343|201193|201311.7|201161.7|35
1632490670000|2021-09-24 13:37:50|201263.1|201213.1|201290.3|201140.3|201311.1|201213.1|201263.1|201138.3|39
1632490680000|2021-09-24 13:38:00|201289.3|201139.3|201307.2|201157.2|201309.2|201159.2|201282.2|201132.2|37
1632490690000|2021-09-24 13:38:10|201306.8|201156.8|201307.9|201157.9|201307.9|201157.9|201294.1|201144.1|37
1632490700000|2021-09-24 13:38:20|201309.9|201159.9|201318.9|201168.9|201322.1|201172.1|201300.2|201150.2|34
1632490710000|2021-09-24 13:38:30|201320.7|201170.7|201309|201159|201320.7|201170.7|201307.5|201157.5|32
1632490720000|2021-09-24 13:38:40|201299.9|201149.9|201292.6|201142.6|201299.9|201149.9|201288.6|201138.6|30
1632490730000|2021-09-24 13:38:50|201292|201142|201292.3|201142.3|201296.8|201146.8|201279.7|201129.7|33
1632490740000|2021-09-24 13:39:00|201289.9|201139.9|201269|201119|201292.6|201142.6|201259.4|201109.4|36
1632490750000|2021-09-24 13:39:10|201269.2|201119.2|201262.7|201112.7|201269.2|201119.2|201257.7|201107.7|34
1632490760000|2021-09-24 13:39:20|201262.6|201112.6|201264.2|201114.2|201271.4|201121.4|201255.7|201105.7|34
1632490770000|2021-09-24 13:39:30|201265.2|201115.2|201259.8|201109.8|201271.8|201121.8|201259.8|201109.8|26
1632490780000|2021-09-24 13:39:40|201258.5|201108.5|201277.1|201127.1|201277.1|201127.1|201258.5|201108.5|27
1632490790000|2021-09-24 13:39:50|201275.9|201125.9|201265.5|201115.5|201275.9|201125.9|201259.9|201109.9|35
1632490800000|2021-09-24 13:40:00|201268.5|201118.5|201271.7|201121.7|201278|201128|201263.5|201113.5|38
1632490810000|2021-09-24 13:40:10|201272.7|201122.7|201280.2|201130.2|201280.3|201130.3|201264.5|201114.5|34
1632490820000|2021-09-24 13:40:20|201277.2|201127.2|201274.1|201124.1|201281.9|201131.9|201268.6|201118.6|33
1632490830000|2021-09-24 13:40:30|201273.9|201123.9|201307.3|201157.3|201311.1|201161.1|201273|201123|35
1632490840000|2021-09-24 13:40:40|201306.6|201156.6|201317.5|201167.5|201317.5|201167.5|201303.6|201153.6|34
1632490850000|2021-09-24 13:40:50|201319.1|201169.1|201299|201149|201319.7|201169.7|201298.7|201148.7|35
1632490860000|2021-09-24 13:41:00|201298.8|201148.8|201281.4|201131.4|201303.8|201153.8|201278.7|201128.7|33
1632490870000|2021-09-24 13:41:10|201281.6|201131.6|201267.4|201117.4|201281.9|201131.9|201260.5|201110.5|28
1632490880000|2021-09-24 13:41:20|201267.1|201117.1|201260|201110|201267.7|201117.7|201259|201109|30
1632490890000|2021-09-24 13:41:30|201258.9|201108.9|201263|201113|201271.2|201121.2|201253.7|201103.7|36
1632490900000|2021-09-24 13:41:40|201263.1|201113.1|201249.8|201099.8|201274|201124|201249.8|201099.8|30
1632490910000|2021-09-24 13:41:50|201256|201106|201220.7|201070.7|201259.5|201109.5|201210.6|201060.6|39
1632490920000|2021-09-24 13:42:00|201223.9|201073.9|201213.1|201063.1|201227.4|201077.4|201208.5|201058.5|38
1632490930000|2021-09-24 13:42:10|201221|201071|201229.8|201079.8|201234.1|201084.1|201221|201071|35
1632490940000|2021-09-24 13:42:20|201224.4|201074.4|201240.4|201090.4|201245|201141.2|201177.6|201074.4|27
1632490950000|2021-09-24 13:42:30|201239.3|201089.3|201241.7|201091.7|201243|201093|201232.5|201082.5|30
1632490960000|2021-09-24 13:42:40|201240.8|201090.8|201239.6|201089.6|201241.1|201091.1|201238.4|201088.4|25
1632490970000|2021-09-24 13:42:50|201239.8|201089.8|201287.2|201137.2|201288.4|201183.4|201233.1|201089.6|35
1632490980000|2021-09-24 13:43:00|201286.3|201136.3|201272.6|201122.6|201287|201137|201272.6|201122.6|25
1632490990000|2021-09-24 13:43:10|201215.1|201165.1|201345.5|201195.5|201345.5|201246.8|201215.1|201116.4|35
1632491000000|2021-09-24 13:43:20|201303.8|201253.8|201298.1|201148.1|201352.6|201253.8|201260.6|201145.1|30
1632491010000|2021-09-24 13:43:30|201300|201150|201307.8|201157.8|201309.3|201204.7|201254.7|201147.4|37
1632491020000|2021-09-24 13:43:40|201308.1|201158.1|201309.6|201159.6|201314.7|201164.7|201290.9|201140.9|34
1632491030000|2021-09-24 13:43:50|201310.7|201160.7|201306.3|201156.3|201316.3|201166.3|201305.1|201155.1|36
1632491040000|2021-09-24 13:44:00|201309.7|201159.7|201351.4|201201.4|201352.2|201202.2|201306.8|201156.8|33
1632491050000|2021-09-24 13:44:10|201347.9|201197.9|201342.1|201192.1|201362.1|201212.1|201341.5|201191.5|36
1632491060000|2021-09-24 13:44:20|201341.6|201191.6|201321.6|201171.6|201342.7|201192.7|201321.6|201171.6|30
1632491070000|2021-09-24 13:44:30|201322.4|201172.4|201324.6|201174.6|201325.8|201175.8|201321|201171|25
1632491080000|2021-09-24 13:44:40|201324.7|201174.7|201333.8|201183.8|201337.1|201187.1|201324.3|201174.3|22
1632491090000|2021-09-24 13:44:50|201333.2|201183.2|201326.7|201176.7|201334.1|201184.1|201321.4|201171.4|28
1632491100000|2021-09-24 13:45:00|201327.6|201177.6|201328.5|201178.5|201328.5|201178.5|201324.8|201174.8|28
1632491110000|2021-09-24 13:45:10|201327.3|201177.3|201365.2|201215.2|201365.9|201215.9|201326.9|201176.9|35
1632491120000|2021-09-24 13:45:20|201364.8|201214.8|201403.6|201253.6|201409.8|201259.8|201363.7|201213.7|38
1632491130000|2021-09-24 13:45:30|201403.7|201253.7|201387|201237|201407.9|201257.9|201387|201237|36
1632491140000|2021-09-24 13:45:40|201386.7|201236.7|201370.7|201220.7|201386.8|201236.8|201364.3|201214.3|32
1632491150000|2021-09-24 13:45:50|201371|201221|201366.1|201216.1|201371.7|201221.7|201364.8|201214.8|29
1632491160000|2021-09-24 13:46:00|201366.2|201216.2|201336.2|201286.2|201386.2|201287.9|201333.5|201212.2|39
1632491170000|2021-09-24 13:46:10|201336.4|201286.4|201386.3|201236.3|201388.7|201288.6|201334.8|201234.9|31
1632491180000|2021-09-24 13:46:20|201387.4|201237.4|201385.2|201235.2|201387.4|201237.4|201382.4|201232.4|27
1632491190000|2021-09-24 13:46:30|201384.1|201234.1|201377.5|201227.5|201384.7|201234.7|201376.1|201226.1|28
1632491200000|2021-09-24 13:46:40|201377.8|201227.8|201380.9|201230.9|201381.2|201231.2|201377.6|201227.6|20
1632491210000|2021-09-24 13:46:50|201380.4|201230.4|201383.8|201233.8|201385.3|201235.3|201379.4|201229.4|23
1632491220000|2021-09-24 13:47:00|201380.1|201230.1|201390.2|201240.2|201390.2|201240.2|201370.2|201220.2|35
1632491230000|2021-09-24 13:47:10|201340|201290|201339.5|201289.5|201392.2|201290.7|201338|201240.5|30
1632491240000|2021-09-24 13:47:20|201339.6|201289.6|201376.9|201326.9|201390.9|201328.6|201338.5|201236.8|34
1632491250000|2021-09-24 13:47:30|201426.8|201276.8|201413.4|201263.4|201428.9|201278.9|201409.2|201259.2|38
1632491260000|2021-09-24 13:47:40|201413.3|201263.3|201409.1|201259.1|201416.5|201304.4|201353.8|201251.6|29
1632491270000|2021-09-24 13:47:50|201411.6|201261.6|201408.6|201258.6|201413.1|201309.3|201359.3|201256.9|31
1632491280000|2021-09-24 13:48:00|201406.6|201256.6|201424.9|201274.9|201426.6|201276.6|201406.2|201256.2|38
1632491290000|2021-09-24 13:48:10|201424.8|201274.8|201428.7|201278.7|201429.3|201279.3|201422.9|201272.9|28
1632491300000|2021-09-24 13:48:20|201428.4|201278.4|201423.9|201273.9|201433.8|201283.8|201423.9|201273.9|34
1632491310000|2021-09-24 13:48:30|201424.6|201274.6|201423.6|201273.6|201427.5|201277.5|201420.1|201270.1|34
1632491320000|2021-09-24 13:48:40|201423.5|201273.5|201466.1|201316.1|201468.6|201318.6|201423.5|201273.5|38
1632491330000|2021-09-24 13:48:50|201463.2|201313.2|201452.6|201302.6|201465.8|201315.8|201449.8|201299.8|35
1632491340000|2021-09-24 13:49:00|201452.9|201302.9|201458.1|201308.1|201463.3|201313.3|201451|201301|29
1632491350000|2021-09-24 13:49:10|201458.2|201308.2|201465|201315|201465.9|201315.9|201451.5|201301.5|30
1632491360000|2021-09-24 13:49:20|201463.6|201313.6|201452|201302|201469.7|201319.7|201446.9|201296.9|30
1632491370000|2021-09-24 13:49:30|201453.3|201303.3|201394.6|201244.6|201453.3|201303.3|201390.2|201240.2|37
1632491380000|2021-09-24 13:49:40|201394.9|201244.9|201403.5|201253.5|201414.3|201264.3|201393.8|201243.8|30
1632491390000|2021-09-24 13:49:50|201403.4|201253.4|201407.9|201257.9|201408.5|201258.5|201400.8|201250.8|27
1632491400000|2021-09-24 13:50:00|201408.2|201258.2|201386.1|201236.1|201408.2|201258.2|201384|201234|28
1632491410000|2021-09-24 13:50:10|201382.6|201232.6|201334.8|201184.8|201382.6|201232.6|201333.5|201183.5|34
1632491420000|2021-09-24 13:50:20|201341.5|201191.5|201355.3|201205.3|201360.5|201210.5|201333.9|201183.9|29
1632491430000|2021-09-24 13:50:30|201356.7|201206.7|201355|201205|201361.1|201211.1|201355|201205|25
1632491440000|2021-09-24 13:50:40|201353.8|201203.8|201346.7|201196.7|201354|201204|201333.9|201183.9|34
1632491450000|2021-09-24 13:50:50|201347.1|201197.1|201338.7|201188.7|201350.4|201200.4|201314.7|201164.7|38
1632491460000|2021-09-24 13:51:00|201339.9|201189.9|201334.9|201184.9|201341.2|201191.2|201330.7|201180.7|31
1632491470000|2021-09-24 13:51:10|201334.4|201184.4|201323.5|201173.5|201338|201188|201322.6|201172.6|30
1632491480000|2021-09-24 13:51:20|201326|201176|201324|201174|201327.2|201177.2|201322.3|201172.3|32
1632491490000|2021-09-24 13:51:30|201326|201176|201321.5|201171.5|201326|201176|201320.5|201170.5|30
1632491500000|2021-09-24 13:51:40|201321.6|201171.6|201285.2|201135.2|201322.1|201172.1|201281.2|201131.2|37
1632491510000|2021-09-24 13:51:50|201285.7|201135.7|201314.6|201164.6|201317.5|201167.5|201284.9|201134.9|39
1632491520000|2021-09-24 13:52:00|201312.7|201162.7|201311.6|201161.6|201314.3|201164.3|201310.4|201160.4|34
1632491530000|2021-09-24 13:52:10|201314.2|201164.2|201315.3|201165.3|201315.3|201165.3|201307.4|201157.4|33
1632491540000|2021-09-24 13:52:20|201313.7|201163.7|201277.1|201127.1|201314.6|201164.6|201274.2|201124.2|34
1632491550000|2021-09-24 13:52:30|201277.2|201127.2|201266.6|201116.6|201278.4|201128.4|201240|201090|35
1632491560000|2021-09-24 13:52:40|201269.4|201119.4|201264.8|201114.8|201273.8|201123.8|201264.8|201114.8|33
1632491570000|2021-09-24 13:52:50|201215.3|201165.3|201256.1|201106.1|201270.9|201165.3|201215.3|201099.6|38
1632491580000|2021-09-24 13:53:00|201257.4|201107.4|201238.1|201088.1|201258.1|201135.3|201185.2|201086.5|39
1632491590000|2021-09-24 13:53:10|201238.5|201088.5|201237.6|201087.6|201241.8|201091.8|201231.7|201081.7|33
1632491600000|2021-09-24 13:53:20|201238.9|201088.9|201227|201077|201240.9|201123|201173|201072.5|30
1632491610000|2021-09-24 13:53:30|201225.2|201075.2|201233.4|201083.4|201235.1|201085.1|201225.2|201075.2|36
1632491620000|2021-09-24 13:53:40|201232.8|201082.8|201236.1|201086.1|201240.7|201090.7|201232.5|201082.5|29
1632491630000|2021-09-24 13:53:50|201236.4|201086.4|201230.8|201080.8|201239|201089|201225.1|201075.1|34
1632491640000|2021-09-24 13:54:00|201238.7|201088.7|201226.4|201076.4|201244.3|201094.3|201225.5|201075.5|37
1632491650000|2021-09-24 13:54:10|201220.9|201070.9|201219|201069|201222.9|201072.9|201212|201062|34
1632491660000|2021-09-24 13:54:20|201220.8|201070.8|201192|201042|201220.8|201070.8|201189|201039|35
1632491670000|2021-09-24 13:54:30|201144.3|201094.3|201190.1|201040.1|201194|201094.3|201142.6|201038.6|32
1632491680000|2021-09-24 13:54:40|201190.6|201040.6|201222.7|201072.7|201223.1|201073.1|201189.5|201039.5|32
1632491690000|2021-09-24 13:54:50|201223.2|201073.2|201215.9|201065.9|201223.4|201073.4|201213.2|201063.2|27
1632491700000|2021-09-24 13:55:00|201215.8|201065.8|201209.3|201059.3|201218.3|201068.3|201200.6|201050.6|33
1632491710000|2021-09-24 13:55:10|201210|201060|201203.5|201053.5|201211.7|201061.7|201196.6|201046.6|38
1632491720000|2021-09-24 13:55:20|201203.9|201053.9|201197.3|201047.3|201203.9|201053.9|201196.3|201046.3|30
1632491730000|2021-09-24 13:55:30|201197.4|201047.4|201194.1|201044.1|201198.2|201048.2|201187.6|201037.6|30
1632491740000|2021-09-24 13:55:40|201193.9|201043.9|201191.1|201041.1|201197.4|201047.4|201191.1|201041.1|26
1632491750000|2021-09-24 13:55:50|201191.2|201041.2|201190.7|201040.7|201191.4|201041.4|201185.3|201035.3|32
1632491760000|2021-09-24 13:56:00|201194.6|201044.6|201193.8|201043.8|201197.7|201047.7|201193.8|201043.8|25
1632491770000|2021-09-24 13:56:10|201194.2|201044.2|201195.7|201045.7|201195.7|201045.7|201189.9|201039.9|26
1632491780000|2021-09-24 13:56:20|201194.8|201044.8|201192.3|201042.3|201197|201047|201190.5|201040.5|29
1632491790000|2021-09-24 13:56:30|201194.1|201044.1|201191.8|201041.8|201196.6|201046.6|201190.9|201040.9|32
1632491800000|2021-09-24 13:56:40|201191.5|201041.5|201189.6|201039.6|201192.3|201042.3|201189.2|201039.2|20
1632491810000|2021-09-24 13:56:50|201190.3|201040.3|201192.4|201042.4|201192.4|201042.4|201189.8|201039.8|20
1632491820000|2021-09-24 13:57:00|201191.5|201041.5|201189.4|201039.4|201192.4|201042.4|201188.3|201038.3|18
1632491830000|2021-09-24 13:57:10|201191.1|201041.1|201186.9|201036.9|201191.4|201041.4|201183.6|201033.6|30
1632491840000|2021-09-24 13:57:20|201185.8|201035.8|201151|201001|201186.5|201036.5|201148.3|200998.3|37
1632491850000|2021-09-24 13:57:30|201148.3|200998.3|201143.9|200993.9|201151.8|201001.8|201143.1|200993.1|31
1632491860000|2021-09-24 13:57:40|201144.3|200994.3|201157.7|201007.7|201158.1|201008.1|201144.3|200994.3|32
1632491870000|2021-09-24 13:57:50|201157.9|201007.9|201144.2|200994.2|201159.2|201009.2|201144.2|200994.2|33
1632491880000|2021-09-24 13:58:00|201144.9|200994.9|201146.7|200996.7|201148.4|200998.4|201143.9|200993.9|24
1632491890000|2021-09-24 13:58:10|201146.6|200996.6|201151.6|201001.6|201155|201005|201144.3|200994.3|29
1632491900000|2021-09-24 13:58:20|201150.3|201000.3|201147.4|200997.4|201150.3|201000.3|201143.6|200993.6|28
1632491910000|2021-09-24 13:58:30|201147.1|200997.1|201148.3|200998.3|201153.4|201003.4|201146.1|200996.1|29
1632491920000|2021-09-24 13:58:40|201149.5|200999.5|201140.3|200990.3|201151.9|201001.9|201137.8|200987.8|25
1632491930000|2021-09-24 13:58:50|201139|200989|201141.2|200991.2|201142.9|200992.9|201139|200989|33
1632491940000|2021-09-24 13:59:00|201143.5|200993.5|201150.2|201000.2|201150.7|201000.7|201143.2|200993.2|31
1632491950000|2021-09-24 13:59:10|201151.4|201001.4|201144.4|200994.4|201151.4|201001.4|201143.1|200993.1|29
1632491960000|2021-09-24 13:59:20|201144.9|200994.9|201148.6|200998.6|201150.9|201000.9|201143.8|200993.8|23
1632491970000|2021-09-24 13:59:30|201149.2|200999.2|201149.6|200999.6|201153.9|201003.9|201147.6|200997.6|26
1632491980000|2021-09-24 13:59:40|201157.6|201007.6|201155|201005|201157.6|201007.6|201145.8|200995.8|31
1632491990000|2021-09-24 13:59:50|201155.6|201005.6|201154.9|201004.9|201170.4|201020.4|201147.7|200997.7|34
1632492000000|2021-09-24 14:00:00|201154.8|201004.8|201113.4|200963.4|201156.6|201006.6|201100.7|200950.7|34
1632492010000|2021-09-24 14:00:10|201109.9|200959.9|201114.3|200964.3|201120|200970|201107.9|200957.9|35
1632492020000|2021-09-24 14:00:20|201116|200966|201110.8|200960.8|201116|200966|201105.5|200955.5|32
1632492030000|2021-09-24 14:00:30|201111.3|200961.3|201107.4|200957.4|201111.3|200961.3|201103.6|200953.6|40
1632492040000|2021-09-24 14:00:40|201107.7|200957.7|201104|200954|201108.4|200958.4|201094.9|200944.9|36
1632492050000|2021-09-24 14:00:50|201105.6|200955.6|201100.6|200950.6|201108.8|200958.8|201100.6|200950.6|35
1632492060000|2021-09-24 14:01:00|201101.5|200951.5|201106.9|200956.9|201126.3|200976.3|201093.2|200943.2|34
1632492070000|2021-09-24 14:01:10|201105.7|200955.7|201118.3|200968.3|201118.3|200968.3|201105|200955|35
1632492080000|2021-09-24 14:01:20|201117.5|200967.5|201113.7|200963.7|201117.5|200967.5|201109|200959|38
1632492090000|2021-09-24 14:01:30|201114.5|200964.5|201118.6|200968.6|201119.5|200969.5|201114.4|200964.4|24
1632492100000|2021-09-24 14:01:40|201118.1|200968.1|201119.9|200969.9|201120.2|200970.2|201117.1|200967.1|24
1632492110000|2021-09-24 14:01:50|201119.5|200969.5|201146.9|200996.9|201146.9|200996.9|201119|200969|28
1632492120000|2021-09-24 14:02:00|201134.9|200984.9|201135|200985|201137.5|200987.5|201127.5|200977.5|30
1632492130000|2021-09-24 14:02:10|201134.9|200984.9|201138.9|200988.9|201138.9|200988.9|201131.9|200981.9|23
1632492140000|2021-09-24 14:02:20|201138.4|200988.4|201121.5|200971.5|201139.3|200989.3|201120.4|200970.4|27
1632492150000|2021-09-24 14:02:30|201124.4|200974.4|201106.7|200956.7|201124.4|200974.4|201105.1|200955.1|31
1632492160000|2021-09-24 14:02:40|201107.4|200957.4|201109.5|200959.5|201111|200961|201105.5|200955.5|37
1632492170000|2021-09-24 14:02:50|201108|200958|201108|200958|201109.5|200959.5|201095|200945|34
1632492180000|2021-09-24 14:03:00|201108.8|200958.8|201103.2|200953.2|201108.8|200958.8|201102.3|200952.3|31
1632492190000|2021-09-24 14:03:10|201102.9|200952.9|201090.5|200940.5|201104.8|200954.8|201087.4|200937.4|26
1632492200000|2021-09-24 14:03:20|201091.9|200941.9|201084|200934|201092.4|200942.4|201084|200934|24
1632492210000|2021-09-24 14:03:30|201083.6|200933.6|201062.7|200912.7|201086|200936|201062.7|200912.7|24
1632492220000|2021-09-24 14:03:40|201063.2|200913.2|201063.9|200913.9|201068.4|200918.4|201059.8|200909.8|28
1632492230000|2021-09-24 14:03:50|201065.4|200915.4|201043.8|200893.8|201065.4|200947.7|200997.7|200893.4|26
1632492240000|2021-09-24 14:04:00|201043.1|200893.1|201027.9|200877.9|201043.1|200893.1|201015.9|200865.9|32
1632492250000|2021-09-24 14:04:10|201027.7|200877.7|201027.6|200877.6|201028.9|200878.9|201021.8|200871.8|24
1632492260000|2021-09-24 14:04:20|201027.5|200877.5|201025.4|200875.4|201028.4|200878.4|201024|200874|28
1632492270000|2021-09-24 14:04:30|201027.3|200877.3|201023.9|200873.9|201027.3|200877.3|201020.4|200870.4|23
1632492280000|2021-09-24 14:04:40|201025|200875|201029.1|200879.1|201032.1|200882.1|201022.5|200872.5|32
1632492290000|2021-09-24 14:04:50|201029|200879|201028.1|200878.1|201033.5|200883.5|201026.6|200876.6|32
1632492300000|2021-09-24 14:05:00|201025|200875|201027.6|200877.6|201029.3|200879.3|200986.4|200836.4|40
1632492310000|2021-09-24 14:05:10|201028|200878|201016.7|200866.7|201030.7|200880.7|201012|200862|38
1632492320000|2021-09-24 14:05:20|201011.9|200861.9|200957.3|200907.3|201011.9|200907.3|200957.3|200839.5|37
1632492330000|2021-09-24 14:05:30|200957|200907|201042.8|200892.8|201044|200907|200957|200847.9|39
1632492340000|2021-09-24 14:05:40|201039.8|200889.8|201023.2|200873.2|201039.8|200889.8|201018.9|200868.9|37
1632492350000|2021-09-24 14:05:50|201022.5|200872.5|201028|200878|201028|200878|201015|200865|34
1632492360000|2021-09-24 14:06:00|201025.8|200875.8|200998.8|200848.8|201025.8|200875.8|200988.3|200838.3|37
1632492370000|2021-09-24 14:06:10|200999.4|200849.4|201027.6|200877.6|201027.6|200877.6|200995.2|200845.2|33
1632492380000|2021-09-24 14:06:20|201027.9|200877.9|201026|200876|201027.9|200877.9|201010.9|200860.9|36
1632492390000|2021-09-24 14:06:30|201024.1|200874.1|201031.1|200881.1|201032.4|200882.4|201020.6|200870.6|33
1632492400000|2021-09-24 14:06:40|201030.9|200880.9|201018.3|200868.3|201030.9|200880.9|201015.6|200865.6|34
1632492410000|2021-09-24 14:06:50|201018.7|200868.7|201024.6|200874.6|201029.4|200879.4|201018.7|200868.7|33
1632492420000|2021-09-24 14:07:00|201018.4|200868.4|201019.2|200869.2|201020.5|200870.5|200995.8|200845.8|33
1632492430000|2021-09-24 14:07:10|201019.8|200869.8|201025.2|200875.2|201029.7|200879.7|201019.8|200869.8|39
1632492440000|2021-09-24 14:07:20|201023.8|200873.8|201024.3|200874.3|201025.7|200875.7|201020.2|200870.2|36
1632492450000|2021-09-24 14:07:30|201021.7|200871.7|201018.3|200868.3|201023.9|200873.9|201017.8|200867.8|39
1632492460000|2021-09-24 14:07:40|201018.6|200868.6|201029|200879|201031.1|200881.1|201018.6|200868.6|36
1632492470000|2021-09-24 14:07:50|201028.1|200878.1|201102.1|200952.1|201118.2|200968.2|201028.1|200878.1|37
1632492480000|2021-09-24 14:08:00|201103.7|200953.7|201090.1|200940.1|201113.3|200963.3|201089.2|200939.2|40
1632492490000|2021-09-24 14:08:10|201080.4|200930.4|201089.2|200939.2|201091.7|200941.7|201079.9|200929.9|38
1632492500000|2021-09-24 14:08:20|201086.9|200936.9|201094.8|200944.8|201096.2|200946.2|201082.7|200932.7|37
1632492510000|2021-09-24 14:08:30|201092.9|200942.9|201095.3|200945.3|201096.5|200946.5|201087.6|200937.6|36
1632492520000|2021-09-24 14:08:40|201097.5|200947.5|201092.8|200942.8|201102.5|200952.5|201089.4|200939.4|40
1632492530000|2021-09-24 14:08:50|201090.9|200940.9|201111.7|200961.7|201113.9|200963.9|201090.5|200940.5|36
1632492540000|2021-09-24 14:09:00|201111.8|200961.8|201086.6|200936.6|201111.8|200961.8|201084.6|200934.6|37
1632492550000|2021-09-24 14:09:10|201085.1|200935.1|201104.3|200954.3|201106.6|200956.6|201084.7|200934.7|35
1632492560000|2021-09-24 14:09:20|201103.7|200953.7|201141.1|200991.1|201147|200997|201102.2|200952.2|33
1632492570000|2021-09-24 14:09:30|201140.7|200990.7|201143.1|200993.1|201143.1|200993.1|201120.1|200970.1|23
1632492580000|2021-09-24 14:09:40|201142.5|200992.5|201144.8|200994.8|201146.9|200996.9|201135.8|200985.8|37
1632492590000|2021-09-24 14:09:50|201146.3|200996.3|201149.4|200999.4|201153.7|201003.7|201129.1|200979.1|36
1632492600000|2021-09-24 14:10:00|201157.8|201007.8|201160.9|201010.9|201161.6|201011.6|201142.3|200992.3|37
1632492610000|2021-09-24 14:10:10|201162.3|201012.3|201214.2|201064.2|201216|201066|201158.5|201008.5|34
1632492620000|2021-09-24 14:10:20|201213.7|201063.7|201160.6|201010.6|201227.3|201077.3|201153.8|201003.8|31
1632492630000|2021-09-24 14:10:30|201161.4|201011.4|201186.2|201036.2|201186.5|201036.5|201160.8|201010.8|34
1632492640000|2021-09-24 14:10:40|201188|201038|201187|201037|201188.6|201038.6|201165.2|201015.2|33
1632492650000|2021-09-24 14:10:50|201186.2|201036.2|201182.7|201032.7|201186.6|201036.6|201169.4|201019.4|32
1632492660000|2021-09-24 14:11:00|201170.8|201020.8|201165.8|201015.8|201170.8|201020.8|201142.8|200992.8|40
1632492670000|2021-09-24 14:11:10|201165.2|201015.2|201170.1|201020.1|201172.4|201022.4|201164.9|201014.9|35
1632492680000|2021-09-24 14:11:20|201170|201020|201163.6|201013.6|201170|201020|201150|201000|30
1632492690000|2021-09-24 14:11:30|201161|201011|201160|201010|201170.3|201020.3|201156.5|201006.5|29
1632492700000|2021-09-24 14:11:40|201161.8|201011.8|201164.1|201014.1|201164.3|201014.3|201151.7|201001.7|36
1632492710000|2021-09-24 14:11:50|201162.6|201012.6|201167.6|201017.6|201171.8|201021.8|201157.3|201007.3|35
1632492720000|2021-09-24 14:12:00|201167.5|201017.5|201167.3|201017.3|201172.4|201022.4|201161.5|201011.5|24
1632492730000|2021-09-24 14:12:10|201167.7|201017.7|201171.2|201021.2|201171.6|201021.6|201164.8|201014.8|23
1632492740000|2021-09-24 14:12:20|201171.5|201021.5|201195.4|201045.4|201198.4|201048.4|201171.5|201021.5|30
1632492750000|2021-09-24 14:12:30|201195|201045|201199.6|201049.6|201199.6|201049.6|201192|201042|19
1632492760000|2021-09-24 14:12:40|201200.2|201050.2|201198.6|201048.6|201201.5|201051.5|201196.1|201046.1|29
1632492770000|2021-09-24 14:12:50|201199.4|201049.4|201202.4|201052.4|201202.4|201052.4|201195.9|201045.9|30
1632492780000|2021-09-24 14:13:00|201201.9|201051.9|201206.5|201056.5|201208.2|201058.2|201196.9|201046.9|35
1632492790000|2021-09-24 14:13:10|201206.8|201056.8|201203.9|201053.9|201208.9|201058.9|201194|201044|35
1632492800000|2021-09-24 14:13:20|201205.1|201055.1|201212.2|201062.2|201212.9|201062.9|201201.6|201051.6|31
1632492810000|2021-09-24 14:13:30|201211.2|201061.2|201216|201066|201216|201066|201199.5|201049.5|33
1632492820000|2021-09-24 14:13:40|201213|201063|201203.8|201053.8|201213|201063|201195.1|201045.1|28
1632492830000|2021-09-24 14:13:50|201203.5|201053.5|201218.6|201068.6|201218.9|201068.9|201203.5|201053.5|34
1632492840000|2021-09-24 14:14:00|201219.2|201069.2|201211.4|201061.4|201219.2|201069.2|201203.7|201053.7|33
1632492850000|2021-09-24 14:14:10|201207.6|201057.6|201206|201056|201209|201059|201202.4|201052.4|35
1632492860000|2021-09-24 14:14:20|201205.8|201055.8|201208.7|201058.7|201210.5|201060.5|201203.5|201053.5|31
1632492870000|2021-09-24 14:14:30|201209.8|201059.8|201206.3|201056.3|201209.8|201059.8|201206.1|201056.1|34
1632492880000|2021-09-24 14:14:40|201207.4|201057.4|201212.6|201062.6|201212.6|201062.6|201205.7|201055.7|23
1632492890000|2021-09-24 14:14:50|201209.8|201059.8|201243.5|201093.5|201243.5|201093.5|201208.4|201058.4|28
1632492900000|2021-09-24 14:15:00|201241.5|201091.5|201260.9|201110.9|201262.9|201112.9|201240.7|201090.7|34
1632492910000|2021-09-24 14:15:10|201251.7|201101.7|201245.7|201095.7|201251.7|201101.7|201243.1|201093.1|31
1632492920000|2021-09-24 14:15:20|201245.8|201095.8|201239.2|201089.2|201245.8|201095.8|201224.2|201074.2|36
1632492930000|2021-09-24 14:15:30|201238.9|201088.9|201233.2|201083.2|201238.9|201088.9|201227.6|201077.6|34
1632492940000|2021-09-24 14:15:40|201233.9|201083.9|201193|201043|201235.3|201085.3|201193|201043|37
1632492950000|2021-09-24 14:15:50|201193.3|201043.3|201195.7|201045.7|201195.7|201045.7|201190.2|201040.2|27
1632492960000|2021-09-24 14:16:00|201194.5|201044.5|201204.5|201054.5|201204.8|201054.8|201194|201044|31
1632492970000|2021-09-24 14:16:10|201201.9|201051.9|201195.6|201045.6|201207.5|201057.5|201195.5|201045.5|35
1632492980000|2021-09-24 14:16:20|201196.6|201046.6|201208.6|201058.6|201211.5|201061.5|201194.4|201044.4|37
1632492990000|2021-09-24 14:16:30|201209.1|201059.1|201245.2|201095.2|201245.2|201095.2|201207.9|201057.9|35
1632493000000|2021-09-24 14:16:40|201245.6|201095.6|201235.5|201085.5|201245.9|201095.9|201234.5|201084.5|31
1632493010000|2021-09-24 14:16:50|201235.7|201085.7|201238.8|201088.8|201246.1|201096.1|201235.7|201085.7|34
1632493020000|2021-09-24 14:17:00|201237.3|201087.3|201243|201093|201247.2|201097.2|201237.3|201087.3|31
1632493030000|2021-09-24 14:17:10|201242.8|201092.8|201252|201102|201252|201102|201240.8|201090.8|30
1632493040000|2021-09-24 14:17:20|201249.7|201099.7|201245.7|201095.7|201252.4|201102.4|201242.5|201092.5|28
1632493050000|2021-09-24 14:17:30|201246.2|201096.2|201252.1|201102.1|201252.1|201147.8|201197.8|201096|32
1632493060000|2021-09-24 14:17:40|201251.9|201101.9|201293.2|201143.2|201330.1|201180.1|201250.9|201100.9|34
1632493070000|2021-09-24 14:17:50|201293.1|201143.1|201267.7|201117.7|201293.1|201143.1|201267.7|201117.7|35
1632493080000|2021-09-24 14:18:00|201265.5|201115.5|201244.6|201094.6|201272.5|201122.5|201239.3|201089.3|33
1632493090000|2021-09-24 14:18:10|201244.9|201094.9|201239.5|201089.5|201247.1|201097.1|201238.9|201088.9|32
1632493100000|2021-09-24 14:18:20|201239.3|201089.3|201241.1|201091.1|201246.5|201096.5|201205.9|201055.9|30
1632493110000|2021-09-24 14:18:30|201237.7|201087.7|201237.4|201087.4|201245|201095|201235.8|201085.8|33
1632493120000|2021-09-24 14:18:40|201244.8|201094.8|201228.6|201078.6|201250.6|201100.6|201214.1|201064.1|29
1632493130000|2021-09-24 14:18:50|201234.1|201084.1|201237.4|201087.4|201254.8|201104.8|201234.1|201084.1|35
1632493140000|2021-09-24 14:19:00|201241.3|201091.3|201232.1|201082.1|201242.4|201092.4|201228.9|201078.9|35
1632493150000|2021-09-24 14:19:10|201241|201091|201240.8|201090.8|201243.4|201093.4|201237.4|201087.4|31
1632493160000|2021-09-24 14:19:20|201241.5|201091.5|201237.8|201087.8|201241.5|201091.5|201233.1|201083.1|26
1632493170000|2021-09-24 14:19:30|201238.4|201088.4|201241|201091|201242|201092|201225|201075|34
1632493180000|2021-09-24 14:19:40|201242.1|201092.1|201241.2|201091.2|201243.2|201093.2|201220.6|201070.6|34
1632493190000|2021-09-24 14:19:50|201242|201092|201233.4|201083.4|201247.7|201097.7|201233.4|201083.4|35
1632493200000|2021-09-24 14:20:00|201233.2|201083.2|201254.7|201104.7|201254.7|201104.7|201233.2|201083.2|29
1632493210000|2021-09-24 14:20:10|201258.2|201108.2|201259.4|201109.4|201277.5|201127.5|201256.7|201106.7|35
1632493220000|2021-09-24 14:20:20|201260.7|201110.7|201259.2|201109.2|201279.1|201129.1|201255.9|201105.9|30
1632493230000|2021-09-24 14:20:30|201260.2|201110.2|201249.8|201099.8|201262.5|201112.5|201243.2|201093.2|35
1632493240000|2021-09-24 14:20:40|201247.5|201097.5|201250.2|201100.2|201251.3|201101.3|201247.5|201097.5|25
1632493250000|2021-09-24 14:20:50|201249.4|201099.4|201234.3|201084.3|201250.7|201100.7|201233.8|201083.8|36
1632493260000|2021-09-24 14:21:00|201233.7|201083.7|201236.6|201086.6|201237.3|201087.3|201233.7|201083.7|30
1632493270000|2021-09-24 14:21:10|201236.7|201086.7|201237.3|201087.3|201239|201089|201234.7|201084.7|31
1632493280000|2021-09-24 14:21:20|201237|201087|201215.2|201065.2|201238.8|201088.8|201213.9|201063.9|36
1632493290000|2021-09-24 14:21:30|201212.8|201062.8|201198.5|201048.5|201212.8|201062.8|201198.5|201048.5|24
1632493300000|2021-09-24 14:21:40|201198.6|201048.6|201200|201050|201201.6|201051.6|201198.6|201048.6|25
1632493310000|2021-09-24 14:21:50|201202.5|201052.5|201226.3|201076.3|201232.7|201082.7|201201|201051|32
1632493320000|2021-09-24 14:22:00|201226.5|201076.5|201207.2|201057.2|201227.9|201077.9|201204.7|201054.7|25
1632493330000|2021-09-24 14:22:10|201211.1|201061.1|201206.8|201056.8|201211.1|201061.1|201192.5|201042.5|26
1632493340000|2021-09-24 14:22:20|201202.3|201052.3|201222.2|201072.2|201227.2|201077.2|201202.3|201052.3|28
1632493350000|2021-09-24 14:22:30|201222.3|201072.3|201200.7|201050.7|201222.5|201072.5|201200.7|201050.7|29
1632493360000|2021-09-24 14:22:40|201200.5|201050.5|201189.7|201039.7|201200.5|201050.5|201186.6|201036.6|35
1632493370000|2021-09-24 14:22:50|201189.8|201039.8|201190.5|201040.5|201196.5|201046.5|201187.5|201037.5|28
1632493380000|2021-09-24 14:23:00|201190|201040|201163.2|201013.2|201190|201040|201161.3|201011.3|31
1632493390000|2021-09-24 14:23:10|201163.8|201013.8|201166.1|201016.1|201171.8|201021.8|201163.8|201013.8|32
1632493400000|2021-09-24 14:23:20|201166.4|201016.4|201157.9|201007.9|201166.4|201016.4|201156.6|201006.6|33
1632493410000|2021-09-24 14:23:30|201156.4|201006.4|201158.6|201008.6|201159.5|201009.5|201155.2|201005.2|37
1632493420000|2021-09-24 14:23:40|201159.9|201009.9|201161.8|201011.8|201166.3|201016.3|201159.4|201009.4|37
1632493430000|2021-09-24 14:23:50|201161.4|201011.4|201150.7|201000.7|201162|201012|201149.4|200999.4|33
1632493440000|2021-09-24 14:24:00|201152.8|201002.8|201150.1|201000.1|201154.5|201004.5|201149.4|200999.4|30
1632493450000|2021-09-24 14:24:10|201150|201000|201158.6|201008.6|201160.7|201010.7|201150|201000|29
1632493460000|2021-09-24 14:24:20|201158.4|201008.4|201186.8|201036.8|201186.8|201036.8|201158.3|201008.3|28
1632493470000|2021-09-24 14:24:30|201187|201037|201179.6|201029.6|201187.3|201037.3|201178.6|201028.6|30
1632493480000|2021-09-24 14:24:40|201178.2|201028.2|201172|201022|201188.1|201038.1|201170.2|201020.2|29
1632493490000|2021-09-24 14:24:50|201172.6|201022.6|201165.7|201015.7|201179.6|201029.6|201161.9|201011.9|34
1632493500000|2021-09-24 14:25:00|201163.9|201013.9|201137.2|200987.2|201164.2|201035.9|201085.9|200984|34
1632493510000|2021-09-24 14:25:10|201139.5|200989.5|201158.3|201008.3|201158.7|201008.7|201139.5|200989.5|30
1632493520000|2021-09-24 14:25:20|201158.9|201008.9|201158.8|201008.8|201166.8|201016.8|201157.3|201007.3|36
1632493530000|2021-09-24 14:25:30|201159.5|201009.5|201158.1|201008.1|201159.9|201009.9|201147.3|200997.3|35
1632493540000|2021-09-24 14:25:40|201156.8|201006.8|201166.5|201016.5|201167.5|201017.5|201153.8|201003.8|30
1632493550000|2021-09-24 14:25:50|201163.8|201013.8|201164.6|201014.6|201168|201018|201155.7|201005.7|37
1632493560000|2021-09-24 14:26:00|201167|201017|201168.3|201018.3|201169.5|201019.5|201162.5|201012.5|34
1632493570000|2021-09-24 14:26:10|201167.5|201017.5|201195.1|201045.1|201197.2|201047.2|201167.5|201017.5|35
1632493580000|2021-09-24 14:26:20|201194.8|201044.8|201188.2|201038.2|201195.6|201045.6|201188.2|201038.2|36
1632493590000|2021-09-24 14:26:30|201188.5|201038.5|201191.3|201041.3|201194.9|201044.9|201186.7|201036.7|30
1632493600000|2021-09-24 14:26:40|201191.7|201041.7|201190.3|201040.3|201193.5|201043.5|201185.3|201035.3|30
1632493610000|2021-09-24 14:26:50|201190.7|201040.7|201180.8|201030.8|201192.7|201042.7|201171.4|201021.4|33
1632493620000|2021-09-24 14:27:00|201178.1|201028.1|201196.3|201046.3|201199.3|201049.3|201177.5|201027.5|32
1632493630000|2021-09-24 14:27:10|201196|201046|201184.1|201034.1|201197|201047|201179.4|201029.4|24
1632493640000|2021-09-24 14:27:20|201183|201033|201179.7|201029.7|201188.4|201038.4|201179.3|201029.3|33
1632493650000|2021-09-24 14:27:30|201184.6|201034.6|201199.2|201049.2|201200.6|201050.6|201184.6|201034.6|27
1632493660000|2021-09-24 14:27:40|201198.8|201048.8|201194.4|201044.4|201199.4|201049.4|201193.6|201043.6|21
1632493670000|2021-09-24 14:27:50|201194.6|201044.6|201177.3|201027.3|201195.1|201045.1|201172.1|201022.1|31
1632493680000|2021-09-24 14:28:00|201175.9|201025.9|201182.1|201032.1|201183.7|201033.7|201172.9|201022.9|30
1632493690000|2021-09-24 14:28:10|201182.6|201032.6|201180.9|201030.9|201182.6|201032.6|201180|201030|16
1632493700000|2021-09-24 14:28:20|201181.1|201031.1|201178.1|201028.1|201181.1|201031.1|201166.3|201016.3|30
1632493710000|2021-09-24 14:28:30|201176.7|201026.7|201173.2|201023.2|201183.2|201033.2|201172.5|201022.5|29
1632493720000|2021-09-24 14:28:40|201174.2|201024.2|201165|201015|201174.2|201024.2|201159.7|201009.7|36
1632493730000|2021-09-24 14:28:50|201166.2|201016.2|201166.2|201016.2|201167.9|201017.9|201163.5|201013.5|27
1632493740000|2021-09-24 14:29:00|201166.1|201016.1|201165.7|201015.7|201167|201017|201162.7|201012.7|33
1632493750000|2021-09-24 14:29:10|201164.7|201014.7|201165.1|201015.1|201166|201016|201162.8|201012.8|25
1632493760000|2021-09-24 14:29:20|201165.3|201015.3|201160|201010|201165.9|201015.9|201160|201010|21
1632493770000|2021-09-24 14:29:30|201158.5|201008.5|201136.4|200986.4|201159.4|201038.4|201087.8|200985.9|31
1632493780000|2021-09-24 14:29:40|201136.2|200986.2|201139.4|200989.4|201142.9|200992.9|201136.2|200986.2|29
1632493790000|2021-09-24 14:29:50|201129.9|200979.9|201157.9|201007.9|201163.4|201013.4|201129.9|200979.9|36
1632493800000|2021-09-24 14:30:00|201159.7|201009.7|201136.5|200986.5|201162.9|201012.9|201136.5|200986.5|33
1632493810000|2021-09-24 14:30:10|201144.1|200994.1|201150.8|201000.8|201150.8|201000.8|201136|200986|35
1632493820000|2021-09-24 14:30:20|201148.8|200998.8|201148.2|200998.2|201149.4|200999.4|201139.3|200989.3|31
1632493830000|2021-09-24 14:30:30|201148.4|200998.4|201123.6|200973.6|201148.4|200998.4|201121.9|200971.9|34
1632493840000|2021-09-24 14:30:40|201122.3|200972.3|201120.1|200970.1|201125.7|200975.7|201118.3|200968.3|30
1632493850000|2021-09-24 14:30:50|201105.4|200955.4|201070.9|200920.9|201106.9|200956.9|201068.2|200918.2|34
1632493860000|2021-09-24 14:31:00|201085.8|200935.8|201089.7|200939.7|201091.9|200941.9|201085.5|200935.5|29
1632493870000|2021-09-24 14:31:10|201088.8|200938.8|201040.2|200990.2|201095.4|200993.8|201039.2|200938.3|26
1632493880000|2021-09-24 14:31:20|201091.2|200941.2|201087.3|200937.3|201091.2|200992.6|201037.6|200937.3|30
1632493890000|2021-09-24 14:31:30|201087.4|200937.4|201042.2|200992.2|201093.3|200992.2|201042.2|200937|25
1632493900000|2021-09-24 14:31:40|201042|200992|201076.3|200926.3|201088|200992.3|201037.7|200925.2|23
1632493910000|2021-09-24 14:31:50|201075.8|200925.8|201040.6|200990.6|201090.3|200994.2|201030.4|200924|34
1632493920000|2021-09-24 14:32:00|201041.4|200991.4|201080.3|200930.3|201093.3|200997.2|201039.2|200926.6|36
1632493930000|2021-09-24 14:32:10|201081.6|200931.6|201071.6|200921.6|201081.6|200931.6|201069.9|200919.9|20
1632493940000|2021-09-24 14:32:20|201071.9|200921.9|201015.2|200865.2|201074|200924|201012|200862|37
1632493950000|2021-09-24 14:32:30|201015|200865|201006.1|200856.1|201026.1|200876.1|200997.5|200847.5|34
1632493960000|2021-09-24 14:32:40|201005.3|200855.3|201019.5|200869.5|201022.3|200872.3|201005.3|200855.3|37
1632493970000|2021-09-24 14:32:50|201019.6|200869.6|200999.5|200849.5|201020.6|200870.6|200993.9|200843.9|34
1632493980000|2021-09-24 14:33:00|200998.6|200848.6|200999.5|200849.5|201002|200852|200997.2|200847.2|30
1632493990000|2021-09-24 14:33:10|200999.7|200849.7|201008|200858|201024.8|200874.8|200999.7|200849.7|28
1632494000000|2021-09-24 14:33:20|201007.8|200857.8|200999.7|200849.7|201007.8|200857.8|200993.3|200843.3|22
1632494010000|2021-09-24 14:33:30|200995.7|200845.7|201000.5|200850.5|201002|200852|200995.7|200845.7|23
1632494020000|2021-09-24 14:33:40|201001.8|200851.8|201023.6|200873.6|201023.6|200873.6|201000.1|200850.1|32
1632494030000|2021-09-24 14:33:50|201021.2|200871.2|201022.7|200872.7|201024.5|200874.5|201020.9|200870.9|29
1632494040000|2021-09-24 14:34:00|201020.3|200870.3|201019.3|200869.3|201028|200878|201018.8|200868.8|31
1632494050000|2021-09-24 14:34:10|201019.5|200869.5|201020.2|200870.2|201021.3|200871.3|201018.6|200868.6|25
1632494060000|2021-09-24 14:34:20|201020|200870|201008.7|200858.7|201021.2|200871.2|201008.7|200858.7|35
1632494070000|2021-09-24 14:34:30|201008.2|200858.2|201010.3|200860.3|201011.2|200861.2|201006.9|200856.9|26
1632494080000|2021-09-24 14:34:40|201008.3|200858.3|201006|200856|201010.4|200860.4|201004.5|200854.5|34
1632494090000|2021-09-24 14:34:50|201005|200855|201023.1|200873.1|201024.8|200874.8|201004.9|200854.9|29
1632494100000|2021-09-24 14:35:00|201022.3|200872.3|201056.9|200906.9|201059.3|200958.5|201008.5|200871.7|30
1632494110000|2021-09-24 14:35:10|201057.9|200907.9|201109.1|200959.1|201110|200960|201057.9|200907.9|34
1632494120000|2021-09-24 14:35:20|201109.2|200959.2|201135.3|200985.3|201145.6|201010.4|201060.4|200956.8|33
1632494130000|2021-09-24 14:35:30|201135.8|200985.8|201179.1|201029.1|201189.3|201085.9|201099.7|200985.8|32
1632494140000|2021-09-24 14:35:40|201179.3|201029.3|201195.7|201045.7|201202.9|201052.9|201179.3|201029.3|27
1632494150000|2021-09-24 14:35:50|201195.2|201045.2|201210.3|201060.3|201210.3|201060.3|201191.7|201041.7|31
1632494160000|2021-09-24 14:36:00|201211.8|201061.8|201204.7|201054.7|201211.8|201061.8|201189.7|201039.7|37
1632494170000|2021-09-24 14:36:10|201204.3|201054.3|201211.7|201061.7|201217.6|201067.6|201204.1|201054.1|30
1632494180000|2021-09-24 14:36:20|201211.1|201061.1|201255.2|201105.2|201257.1|201107.1|201203.9|201053.9|29
1632494190000|2021-09-24 14:36:30|201254.1|201104.1|201254.7|201104.7|201258.5|201108.5|201251.6|201101.6|31
1632494200000|2021-09-24 14:36:40|201254.1|201104.1|201283.1|201133.1|201286.4|201136.4|201253.5|201103.5|31
1632494210000|2021-09-24 14:36:50|201282.2|201132.2|201281.7|201131.7|201284|201134|201280.4|201130.4|32
1632494220000|2021-09-24 14:37:00|201280.9|201130.9|201286.3|201136.3|201286.3|201136.3|201269.6|201119.6|34
1632494230000|2021-09-24 14:37:10|201284.2|201134.2|201284.4|201134.4|201286.1|201136.1|201280|201130|35
1632494240000|2021-09-24 14:37:20|201283.5|201133.5|201282.5|201132.5|201284.4|201134.4|201279.5|201129.5|26
1632494250000|2021-09-24 14:37:30|201283.7|201133.7|201279.9|201129.9|201285.9|201135.9|201279.4|201129.4|25
1632494260000|2021-09-24 14:37:40|201278.7|201128.7|201271.2|201121.2|201279|201129|201269.7|201119.7|26
1632494270000|2021-09-24 14:37:50|201270.9|201120.9|201262.2|201112.2|201270.9|201120.9|201260.7|201110.7|15
1632494280000|2021-09-24 14:38:00|201262.3|201112.3|201272.2|201122.2|201278.2|201128.2|201262.3|201112.3|22
1632494290000|2021-09-24 14:38:10|201272|201122|201265.4|201115.4|201277.4|201127.4|201264.4|201114.4|26
1632494300000|2021-09-24 14:38:20|201265.7|201115.7|201266|201116|201267.5|201117.5|201263.3|201113.3|31
1632494310000|2021-09-24 14:38:30|201265.6|201115.6|201282.7|201132.7|201282.7|201132.7|201260.6|201110.6|27
1632494320000|2021-09-24 14:38:40|201276.7|201126.7|201277.9|201127.9|201281.5|201131.5|201270.7|201120.7|38
1632494330000|2021-09-24 14:38:50|201277.1|201127.1|201277.6|201127.6|201282.8|201132.8|201277.1|201127.1|32
1632494340000|2021-09-24 14:39:00|201284.5|201134.5|201286.5|201136.5|201288.6|201138.6|201284.5|201134.5|19
1632494350000|2021-09-24 14:39:10|201285.6|201135.6|201286.5|201136.5|201287.4|201137.4|201285.5|201135.5|22
1632494360000|2021-09-24 14:39:20|201286.2|201136.2|201292.2|201142.2|201293.7|201143.7|201286.2|201136.2|24
1632494370000|2021-09-24 14:39:30|201292.5|201142.5|201298.3|201148.3|201319.5|201218.1|201248.3|201142.5|31
1632494380000|2021-09-24 14:39:40|201298.7|201148.7|201293.2|201143.2|201298.7|201148.7|201291.2|201141.2|31
1632494390000|2021-09-24 14:39:50|201293.6|201143.6|201291.7|201141.7|201297.3|201193.4|201241.4|201139.6|30
1632494400000|2021-09-24 14:40:00|201291.1|201141.1|201317.6|201167.6|201318|201168|201290.2|201140.2|35
1632494410000|2021-09-24 14:40:10|201317.3|201167.3|201334.2|201184.2|201336.8|201186.8|201309.7|201159.7|24
1632494420000|2021-09-24 14:40:20|201334.3|201184.3|201334|201184|201335.9|201185.9|201329.7|201179.7|29
1632494430000|2021-09-24 14:40:30|201333.9|201183.9|201293|201143|201333.9|201183.9|201290.3|201140.3|36
1632494440000|2021-09-24 14:40:40|201291.6|201141.6|201304.4|201154.4|201305.1|201155.1|201290.4|201140.4|23
1632494450000|2021-09-24 14:40:50|201303.5|201153.5|201296.3|201146.3|201304.5|201154.5|201293|201143|23
1632494460000|2021-09-24 14:41:00|201297.6|201147.6|201298.7|201148.7|201301.1|201151.1|201296.8|201146.8|22
1632494470000|2021-09-24 14:41:10|201299|201149|201300.6|201150.6|201300.6|201150.6|201294.8|201144.8|24
1632494480000|2021-09-24 14:41:20|201300.3|201150.3|201289.5|201139.5|201300.3|201150.3|201289.4|201139.4|25
1632494490000|2021-09-24 14:41:30|201289.9|201139.9|201289|201139|201289.9|201139.9|201286.7|201136.7|30
1632494500000|2021-09-24 14:41:40|201286.8|201136.8|201285.6|201135.6|201287.9|201137.9|201285.6|201135.6|31
1632494510000|2021-09-24 14:41:50|201286.1|201136.1|201285.1|201135.1|201289.1|201139.1|201285.1|201135.1|20
1632494520000|2021-09-24 14:42:00|201272.4|201122.4|201280.6|201130.6|201280.8|201130.8|201272.1|201122.1|19
1632494530000|2021-09-24 14:42:10|201277.9|201127.9|201238.6|201088.6|201281.6|201174.8|201215.3|201082.4|27
1632494540000|2021-09-24 14:42:20|201241.4|201091.4|201238.8|201088.8|201246.2|201096.2|201219.3|201069.3|31
1632494550000|2021-09-24 14:42:30|201238.4|201088.4|201244.3|201094.3|201247.4|201097.4|201235.3|201085.3|32
1632494560000|2021-09-24 14:42:40|201243.4|201093.4|201240|201090|201246.9|201096.9|201240|201090|34
1632494570000|2021-09-24 14:42:50|201239|201089|201230.8|201080.8|201239|201089|201223.1|201073.1|26
1632494580000|2021-09-24 14:43:00|201233.4|201083.4|201249.3|201099.3|201256.6|201106.6|201232|201082|29
1632494590000|2021-09-24 14:43:10|201248.5|201098.5|201243.3|201093.3|201251.7|201101.7|201237.1|201087.1|26
1632494600000|2021-09-24 14:43:20|201241.7|201091.7|201220.7|201070.7|201241.9|201091.9|201220.7|201070.7|29
1632494610000|2021-09-24 14:43:30|201221.7|201071.7|201237.7|201087.7|201239.5|201089.5|201219.8|201069.8|33
1632494620000|2021-09-24 14:43:40|201237.4|201087.4|201234.1|201084.1|201240.6|201090.6|201228.5|201078.5|26
1632494630000|2021-09-24 14:43:50|201231.7|201081.7|201235.5|201085.5|201237|201087|201230.1|201080.1|27
1632494640000|2021-09-24 14:44:00|201235.7|201085.7|201245.2|201095.2|201249.2|201099.2|201234.7|201084.7|35
1632494650000|2021-09-24 14:44:10|201241.6|201091.6|201240.1|201090.1|201242.4|201092.4|201234.2|201084.2|27
1632494660000|2021-09-24 14:44:20|201242.2|201092.2|201248.4|201098.4|201248.7|201098.7|201240.9|201090.9|38
1632494670000|2021-09-24 14:44:30|201249.5|201099.5|201249.1|201099.1|201254.4|201104.4|201248.4|201098.4|35
1632494680000|2021-09-24 14:44:40|201249.6|201099.6|201246.4|201096.4|201250.6|201100.6|201244.9|201094.9|27
1632494690000|2021-09-24 14:44:50|201252.1|201102.1|201266.5|201116.5|201279.8|201129.8|201252.1|201102.1|33
1632494700000|2021-09-24 14:45:00|201266.8|201116.8|201281.3|201131.3|201295.3|201145.3|201265.8|201115.8|35
1632494710000|2021-09-24 14:45:10|201283.5|201133.5|201321.7|201171.7|201322.9|201172.9|201282.7|201132.7|33
1632494720000|2021-09-24 14:45:20|201321.9|201171.9|201325.5|201175.5|201337.7|201187.7|201321.9|201171.9|39
1632494730000|2021-09-24 14:45:30|201324.6|201174.6|201329.2|201179.2|201334.1|201184.1|201324.6|201174.6|37
1632494740000|2021-09-24 14:45:40|201328.8|201178.8|201321.1|201171.1|201331.3|201221.2|201271.2|201170.6|31
1632494750000|2021-09-24 14:45:50|201321|201171|201352.9|201202.9|201352.9|201202.9|201320.1|201170.1|34
1632494760000|2021-09-24 14:46:00|201354.3|201204.3|201350.7|201200.7|201356.1|201206.1|201349.7|201199.7|38
1632494770000|2021-09-24 14:46:10|201358.1|201208.1|201350.6|201200.6|201365.3|201215.3|201347.8|201197.8|38
1632494780000|2021-09-24 14:46:20|201350.4|201200.4|201337.2|201187.2|201351.6|201201.6|201330.5|201180.5|35
1632494790000|2021-09-24 14:46:30|201335.9|201185.9|201334.8|201184.8|201337.2|201233.2|201281.1|201178.7|35
1632494800000|2021-09-24 14:46:40|201334.3|201184.3|201315.2|201165.2|201334.9|201231.4|201275.3|201155.7|34
1632494810000|2021-09-24 14:46:50|201314.6|201164.6|201311.7|201161.7|201318|201168|201299.8|201149.8|32
1632494820000|2021-09-24 14:47:00|201302.7|201152.7|201299.6|201149.6|201303.9|201153.9|201299.6|201149.6|30
1632494830000|2021-09-24 14:47:10|201299.7|201149.7|201296.6|201146.6|201301.3|201151.3|201295.7|201145.7|25
1632494840000|2021-09-24 14:47:20|201297.6|201147.6|201295.2|201145.2|201297.9|201147.9|201292.6|201142.6|24
1632494850000|2021-09-24 14:47:30|201292|201142|201292.8|201142.8|201295.6|201145.6|201292|201142|20
1632494860000|2021-09-24 14:47:40|201294|201144|201288.1|201138.1|201295|201145|201284.9|201134.9|31
1632494870000|2021-09-24 14:47:50|201290.7|201140.7|201291.5|201141.5|201293.5|201143.5|201288.5|201138.5|26
1632494880000|2021-09-24 14:48:00|201290.5|201140.5|201290.5|201140.5|201296.1|201146.1|201270.3|201120.3|36
1632494890000|2021-09-24 14:48:10|201295.7|201145.7|201295.4|201145.4|201296.6|201146.6|201285.5|201135.5|36
1632494900000|2021-09-24 14:48:20|201293.4|201143.4|201295.4|201145.4|201295.4|201145.4|201291.3|201141.3|26
1632494910000|2021-09-24 14:48:30|201295.6|201145.6|201386.6|201236.6|201386.6|201236.6|201295.6|201145.6|32
1632494920000|2021-09-24 14:48:40|201386.1|201236.1|201346.6|201196.6|201389.8|201239.8|201346.6|201196.6|31
1632494930000|2021-09-24 14:48:50|201345.5|201195.5|201354.6|201204.6|201355.2|201205.2|201344.7|201194.7|35
1632494940000|2021-09-24 14:49:00|201354.1|201204.1|201360|201210|201361.4|201211.4|201354.1|201204.1|28
1632494950000|2021-09-24 14:49:10|201359.4|201209.4|201373.4|201223.4|201374.1|201224.1|201359.4|201209.4|33
1632494960000|2021-09-24 14:49:20|201373.1|201223.1|201373.8|201223.8|201379.9|201229.9|201372.3|201222.3|32
1632494970000|2021-09-24 14:49:30|201374|201224|201373.3|201223.3|201377.3|201227.3|201373.3|201223.3|24
1632494980000|2021-09-24 14:49:40|201373.9|201223.9|201377.1|201227.1|201377.1|201227.1|201372.8|201222.8|22
1632494990000|2021-09-24 14:49:50|201377.6|201227.6|201380|201230|201380.3|201230.3|201374.3|201224.3|19
1632495000000|2021-09-24 14:50:00|201379.4|201229.4|201408.7|201258.7|201408.7|201258.7|201378.7|201228.7|34
1632495010000|2021-09-24 14:50:10|201409.2|201259.2|201409.2|201259.2|201416.4|201266.4|201409|201259|33
1632495020000|2021-09-24 14:50:20|201409.6|201259.6|201413.6|201263.6|201414.8|201264.8|201404.3|201254.3|31
1632495030000|2021-09-24 14:50:30|201413.7|201263.7|201403.2|201253.2|201416.4|201266.4|201401.2|201251.2|27
1632495040000|2021-09-24 14:50:40|201403.3|201253.3|201375.7|201225.7|201404.7|201254.7|201369.4|201219.4|38
1632495050000|2021-09-24 14:50:50|201379.9|201229.9|201373.4|201223.4|201381.7|201231.7|201372|201222|31
1632495060000|2021-09-24 14:51:00|201374.4|201224.4|201369|201219|201377|201227|201364.4|201214.4|20
1632495070000|2021-09-24 14:51:10|201399.1|201249.1|201414.7|201264.7|201414.7|201264.7|201399.1|201249.1|32
1632495080000|2021-09-24 14:51:20|201415.3|201265.3|201425.6|201275.6|201429.3|201279.3|201413.1|201263.1|31
1632495090000|2021-09-24 14:51:30|201427.3|201277.3|201428.4|201278.4|201429.6|201329.5|201377.3|201276.1|24
1632495100000|2021-09-24 14:51:40|201428.8|201278.8|201424.6|201274.6|201432|201282|201423|201273|35
1632495110000|2021-09-24 14:51:50|201424.3|201274.3|201425.7|201275.7|201426|201276|201423.1|201273.1|22
1632495120000|2021-09-24 14:52:00|201425|201275|201418.4|201268.4|201428.1|201278.1|201417.4|201267.4|21
1632495130000|2021-09-24 14:52:10|201418.8|201268.8|201412.9|201262.9|201418.8|201311.2|201358.9|201259.3|32
1632495140000|2021-09-24 14:52:20|201410.8|201260.8|201416.4|201266.4|201416.4|201266.4|201410.8|201260.8|30
1632495150000|2021-09-24 14:52:30|201416.1|201266.1|201415|201265|201417.4|201267.4|201413.5|201263.5|21
1632495160000|2021-09-24 14:52:40|201414.3|201264.3|201366.4|201216.4|201416|201266|201357.2|201207.2|34
1632495170000|2021-09-24 14:52:50|201362.3|201212.3|201376.2|201226.2|201377|201227|201358.9|201208.9|25
1632495180000|2021-09-24 14:53:00|201375.3|201225.3|201396.6|201246.6|201396.7|201246.7|201368.8|201218.8|26
1632495190000|2021-09-24 14:53:10|201396.2|201246.2|201396.8|201246.8|201397.8|201247.8|201396.1|201246.1|20
1632495200000|2021-09-24 14:53:20|201396.6|201246.6|201394.5|201244.5|201398|201248|201394.5|201244.5|22
1632495210000|2021-09-24 14:53:30|201395.6|201245.6|201413.6|201263.6|201415.9|201265.9|201393.3|201243.3|27
1632495220000|2021-09-24 14:53:40|201413.8|201263.8|201413|201263|201416.4|201266.4|201412|201262|30
1632495230000|2021-09-24 14:53:50|201412.2|201262.2|201418.6|201268.6|201418.6|201268.6|201412.2|201262.2|25
1632495240000|2021-09-24 14:54:00|201419.4|201269.4|201413.2|201263.2|201419.4|201269.4|201411.3|201261.3|32
1632495250000|2021-09-24 14:54:10|201413.3|201263.3|201407.5|201257.5|201413.3|201263.3|201402.2|201252.2|26
1632495260000|2021-09-24 14:54:20|201408.5|201258.5|201404.3|201254.3|201410.6|201260.6|201404.3|201254.3|23
1632495270000|2021-09-24 14:54:30|201404.7|201254.7|201400.3|201250.3|201412.2|201262.2|201399.7|201249.7|26
1632495280000|2021-09-24 14:54:40|201403.7|201253.7|201403.4|201253.4|201405.5|201255.5|201401.4|201251.4|27
1632495290000|2021-09-24 14:54:50|201403.3|201253.3|201407.7|201257.7|201412.7|201262.7|201401.4|201251.4|27
1632495300000|2021-09-24 14:55:00|201410.4|201260.4|201407.6|201257.6|201415.5|201265.5|201407.4|201257.4|28
1632495310000|2021-09-24 14:55:10|201407.4|201257.4|201403.2|201253.2|201408.7|201258.7|201401.4|201251.4|23
1632495320000|2021-09-24 14:55:20|201402.8|201252.8|201402.2|201252.2|201407.6|201257.6|201398.8|201248.8|29
1632495330000|2021-09-24 14:55:30|201402|201252|201388.3|201238.3|201408.7|201258.7|201388.3|201238.3|33
1632495340000|2021-09-24 14:55:40|201389|201239|201395.9|201245.9|201395.9|201245.9|201387.4|201237.4|23
1632495350000|2021-09-24 14:55:50|201392.3|201242.3|201393|201243|201395.4|201245.4|201389.7|201239.7|28
1632495360000|2021-09-24 14:56:00|201392.7|201242.7|201373.4|201223.4|201393.7|201243.7|201371.5|201221.5|31
1632495370000|2021-09-24 14:56:10|201372.1|201222.1|201395|201245|201395|201245|201367.4|201217.4|37
1632495380000|2021-09-24 14:56:20|201395.5|201245.5|201381.3|201231.3|201396.6|201246.6|201381.1|201231.1|24
1632495390000|2021-09-24 14:56:30|201381.1|201231.1|201374.3|201224.3|201390.7|201240.7|201374.3|201224.3|29
1632495400000|2021-09-24 14:56:40|201374.9|201224.9|201368.8|201218.8|201376.7|201226.7|201363.3|201213.3|35
1632495410000|2021-09-24 14:56:50|201365.7|201215.7|201366.1|201216.1|201368.8|201218.8|201363.3|201213.3|31
1632495420000|2021-09-24 14:57:00|201363.6|201213.6|201361.9|201211.9|201371.2|201221.2|201359.1|201209.1|36
1632495430000|2021-09-24 14:57:10|201361.4|201211.4|201378.5|201228.5|201384.1|201234.1|201361.4|201211.4|38
1632495440000|2021-09-24 14:57:20|201378.8|201228.8|201387.7|201237.7|201394.6|201244.6|201377.4|201227.4|31
1632495450000|2021-09-24 14:57:30|201385.1|201235.1|201394.3|201244.3|201396.2|201246.2|201377.7|201227.7|36
1632495460000|2021-09-24 14:57:40|201394.9|201244.9|201388.6|201238.6|201397.7|201247.7|201384.8|201234.8|37
1632495470000|2021-09-24 14:57:50|201388.1|201238.1|201394.9|201244.9|201397.4|201292.3|201341.5|201237.4|35
1632495480000|2021-09-24 14:58:00|201397.7|201247.7|201406.6|201256.6|201406.9|201256.9|201394.8|201244.8|35
1632495490000|2021-09-24 14:58:10|201405.7|201255.7|201412|201262|201412.3|201262.3|201403.8|201253.8|31
1632495500000|2021-09-24 14:58:20|201411.1|201261.1|201421.8|201271.8|201424|201274|201409|201259|28
1632495510000|2021-09-24 14:58:30|201421.4|201271.4|201417.7|201367.7|201460.9|201367.7|201416.6|201271.4|35
1632495520000|2021-09-24 14:58:40|201414.5|201364.5|201412.8|201362.8|201465|201364.5|201412.8|201311.1|27
1632495530000|2021-09-24 14:58:50|201413|201363|201470.8|201320.8|201472.7|201363|201413|201314.2|32
1632495540000|2021-09-24 14:59:00|201470.4|201320.4|201418.9|201368.9|201470.4|201369|201416.5|201318.2|27
1632495550000|2021-09-24 14:59:10|201418.2|201368.2|201424.5|201374.5|201425.9|201375.9|201418.2|201368.2|32
1632495560000|2021-09-24 14:59:20|201422.8|201372.8|201495.9|201345.9|201498.2|201399.2|201422.8|201342.2|34
1632495570000|2021-09-24 14:59:30|201495.6|201345.6|201453.3|201403.3|201505.8|201404.5|201453.3|201344.9|32
1632495580000|2021-09-24 14:59:40|201451.5|201401.5|201509.8|201359.8|201517.9|201403.6|201451|201352.1|38
1632495590000|2021-09-24 14:59:50|201449.4|201399.4|201415.6|201365.6|201493.7|201399.4|201414.6|201317.1|32
1632495600000|2021-09-24 15:00:00|201447|201297|201467.3|201317.3|201468.5|201363.6|201412|201297|37
1632495610000|2021-09-24 15:00:10|201468.1|201318.1|201390.8|201340.8|201468.8|201367.2|201387.7|201290.8|39
1632495620000|2021-09-24 15:00:20|201390.6|201340.6|201391.1|201341.1|201395.3|201345.3|201389.3|201339.3|28
1632495630000|2021-09-24 15:00:30|201391.7|201341.7|201411.3|201261.3|201418.3|201341.7|201382.8|201260.7|33
1632495640000|2021-09-24 15:00:40|201410.5|201260.5|201414.8|201264.8|201421.6|201318.8|201368.8|201260.1|35
1632495650000|2021-09-24 15:00:50|201414.7|201264.7|201410.6|201260.6|201418.5|201314.4|201362.5|201260.4|34
1632495660000|2021-09-24 15:01:00|201412.6|201262.6|201420.5|201270.5|201422|201272|201409.6|201259.6|38
1632495670000|2021-09-24 15:01:10|201419.7|201269.7|201431.5|201281.5|201433.5|201283.5|201419.7|201269.7|37
1632495680000|2021-09-24 15:01:20|201432|201282|201426.2|201276.2|201434|201284|201422.1|201272.1|37
1632495690000|2021-09-24 15:01:30|201428|201278|201459.5|201309.5|201460.8|201310.8|201428|201278|34
1632495700000|2021-09-24 15:01:40|201408.3|201358.3|201454.1|201304.1|201459.8|201358.3|201408.3|201298.9|38
1632495710000|2021-09-24 15:01:50|201453.4|201303.4|201450.5|201300.5|201453.5|201303.5|201444.8|201294.8|36
1632495720000|2021-09-24 15:02:00|201452.2|201302.2|201451.4|201301.4|201455.8|201305.8|201442.9|201292.9|32
1632495730000|2021-09-24 15:02:10|201457.9|201307.9|201455.7|201305.7|201458.2|201308.2|201454.7|201304.7|29
1632495740000|2021-09-24 15:02:20|201456.5|201306.5|201411.9|201261.9|201456.5|201306.5|201409.4|201259.4|38
1632495750000|2021-09-24 15:02:30|201411.5|201261.5|201381|201231|201415.7|201265.7|201381|201231|36
1632495760000|2021-09-24 15:02:40|201383.7|201233.7|201386.4|201236.4|201386.4|201236.4|201370.8|201220.8|31
1632495770000|2021-09-24 15:02:50|201384.9|201234.9|201383.7|201233.7|201389|201239|201383.7|201233.7|28
1632495780000|2021-09-24 15:03:00|201389.6|201239.6|201394.9|201244.9|201400.2|201250.2|201384.2|201234.2|27
1632495790000|2021-09-24 15:03:10|201394.4|201244.4|201380.5|201230.5|201394.9|201244.9|201379.5|201229.5|28
1632495800000|2021-09-24 15:03:20|201363.9|201213.9|201331.3|201181.3|201369.2|201219.2|201325.1|201175.1|35
1632495810000|2021-09-24 15:03:30|201333|201183|201326.4|201176.4|201333.3|201183.3|201323.1|201173.1|37
1632495820000|2021-09-24 15:03:40|201326.6|201176.6|201331.7|201181.7|201339.5|201189.5|201324.4|201174.4|30
1632495830000|2021-09-24 15:03:50|201331.9|201181.9|201330.3|201180.3|201339.9|201189.9|201327.1|201177.1|28
1632495840000|2021-09-24 15:04:00|201334.6|201184.6|201333.2|201183.2|201334.7|201184.7|201329.3|201179.3|27
1632495850000|2021-09-24 15:04:10|201333|201183|201330.4|201180.4|201335.3|201185.3|201330.4|201180.4|24
1632495860000|2021-09-24 15:04:20|201332.1|201182.1|201334.8|201184.8|201336|201186|201326.8|201176.8|23
1632495870000|2021-09-24 15:04:30|201335.6|201185.6|201329|201179|201335.6|201185.6|201319.9|201169.9|21
1632495880000|2021-09-24 15:04:40|201331.2|201181.2|201333.5|201183.5|201333.5|201183.5|201324|201174|24
1632495890000|2021-09-24 15:04:50|201336.4|201186.4|201324.6|201174.6|201336.6|201186.6|201324.6|201174.6|28
1632495900000|2021-09-24 15:05:00|201328.1|201178.1|201354.6|201204.6|201354.6|201204.6|201327|201177|34
1632495910000|2021-09-24 15:05:10|201354.8|201204.8|201374.6|201224.6|201377.4|201227.4|201342.2|201192.2|38
1632495920000|2021-09-24 15:05:20|201374|201224|201378.6|201228.6|201379|201229|201372.1|201222.1|31
1632495930000|2021-09-24 15:05:30|201378.3|201228.3|201380.4|201230.4|201381.3|201231.3|201375.9|201225.9|31
1632495940000|2021-09-24 15:05:40|201379.2|201229.2|201378|201228|201380.6|201278.5|201327.3|201225.1|33
1632495950000|2021-09-24 15:05:50|201376.7|201226.7|201377.3|201227.3|201378.8|201228.8|201374.3|201224.3|25
1632495960000|2021-09-24 15:06:00|201376.7|201226.7|201372.6|201222.6|201377|201227|201371.5|201221.5|32
1632495970000|2021-09-24 15:06:10|201372.8|201222.8|201373.8|201223.8|201384.3|201234.3|201371.5|201221.5|25
1632495980000|2021-09-24 15:06:20|201374.5|201224.5|201372|201222|201375.7|201225.7|201371|201221|24
1632495990000|2021-09-24 15:06:30|201371.6|201221.6|201328.6|201178.6|201372.7|201222.7|201328.6|201178.6|32
1632496000000|2021-09-24 15:06:40|201331.2|201181.2|201330.2|201180.2|201331.2|201181.2|201324.8|201174.8|29
1632496010000|2021-09-24 15:06:50|201331.2|201181.2|201330.4|201180.4|201331.2|201181.2|201327|201177|18
1632496020000|2021-09-24 15:07:00|201330.3|201180.3|201329.7|201179.7|201330.6|201180.6|201328.6|201178.6|21
1632496030000|2021-09-24 15:07:10|201329.9|201179.9|201332.2|201182.2|201332.2|201182.2|201329.9|201179.9|19
1632496040000|2021-09-24 15:07:20|201332|201182|201330.6|201180.6|201333.2|201183.2|201330.6|201180.6|25
1632496050000|2021-09-24 15:07:30|201331.2|201181.2|201330.2|201180.2|201333.6|201183.6|201328.3|201178.3|23
1632496060000|2021-09-24 15:07:40|201330.3|201180.3|201330.9|201180.9|201330.9|201180.9|201329.5|201179.5|12
1632496070000|2021-09-24 15:07:50|201331.4|201181.4|201330.2|201180.2|201332.7|201182.7|201330.1|201180.1|18
1632496080000|2021-09-24 15:08:00|201330.1|201180.1|201331.4|201181.4|201332|201182|201329.8|201179.8|15
1632496090000|2021-09-24 15:08:10|201330|201180|201328.4|201178.4|201331.5|201181.5|201327.7|201177.7|26
1632496100000|2021-09-24 15:08:20|201328.3|201178.3|201329.8|201179.8|201329.8|201179.8|201326.1|201176.1|14
1632496110000|2021-09-24 15:08:30|201328.8|201178.8|201324.8|201174.8|201328.8|201178.8|201317.4|201167.4|29
1632496120000|2021-09-24 15:08:40|201324.7|201174.7|201325|201175|201325.3|201175.3|201318.4|201168.4|23
1632496130000|2021-09-24 15:08:50|201327.3|201177.3|201320.2|201170.2|201327.8|201177.8|201319.9|201169.9|34
1632496140000|2021-09-24 15:09:00|201320.8|201170.8|201324.3|201174.3|201324.9|201174.9|201320.6|201170.6|18
1632496150000|2021-09-24 15:09:10|201324.6|201174.6|201322.3|201172.3|201329.2|201179.2|201321.9|201171.9|20
1632496160000|2021-09-24 15:09:20|201322|201172|201281|201131|201323.5|201173.5|201281|201131|24
1632496170000|2021-09-24 15:09:30|201285.6|201135.6|201281.4|201131.4|201285.6|201135.6|201280.2|201130.2|29
1632496180000|2021-09-24 15:09:40|201281.6|201131.6|201264.8|201114.8|201283.4|201133.4|201264.8|201114.8|21
1632496190000|2021-09-24 15:09:50|201272.2|201122.2|201278.5|201128.5|201280.1|201130.1|201268.9|201118.9|28
1632496200000|2021-09-24 15:10:00|201277.9|201127.9|201282.7|201132.7|201285|201135|201277.9|201127.9|21
1632496210000|2021-09-24 15:10:10|201282.8|201132.8|201280.6|201130.6|201286.8|201182.7|201232.7|201130.4|25
1632496220000|2021-09-24 15:10:20|201278.3|201128.3|201284.1|201134.1|201286.8|201186|201233.6|201128.3|27
1632496230000|2021-09-24 15:10:30|201234.8|201184.8|201281.6|201131.6|201286.1|201184.8|201234.8|201130.2|23
1632496240000|2021-09-24 15:10:40|201282.3|201132.3|201283.9|201133.9|201284.9|201134.9|201281.7|201131.7|19
1632496250000|2021-09-24 15:10:50|201284.2|201134.2|201287.9|201137.9|201288.7|201184.7|201232|201131.9|32
1632496260000|2021-09-24 15:11:00|201288.4|201138.4|201289.4|201139.4|201290.2|201140.2|201287.6|201137.6|24
1632496270000|2021-09-24 15:11:10|201289.7|201139.7|201288.5|201138.5|201290.7|201140.7|201288.5|201138.5|19
1632496280000|2021-09-24 15:11:20|201288.7|201138.7|201289.3|201139.3|201289.9|201139.9|201286.8|201136.8|28
1632496290000|2021-09-24 15:11:30|201289.1|201139.1|201286.2|201136.2|201289.4|201139.4|201283.6|201133.6|32
1632496300000|2021-09-24 15:11:40|201285.5|201135.5|201284.9|201134.9|201286.5|201136.5|201279.2|201129.2|23
1632496310000|2021-09-24 15:11:50|201283.8|201133.8|201289.2|201139.2|201289.8|201139.8|201283.8|201133.8|24
1632496320000|2021-09-24 15:12:00|201289.1|201139.1|201290.1|201140.1|201290.6|201140.6|201286.6|201136.6|29
1632496330000|2021-09-24 15:12:10|201287.2|201137.2|201291.8|201141.8|201293.4|201143.4|201285.4|201135.4|25
1632496340000|2021-09-24 15:12:20|201291.5|201141.5|201285.9|201135.9|201292.3|201142.3|201285.3|201135.3|29
1632496350000|2021-09-24 15:12:30|201286.4|201136.4|201280.3|201130.3|201286.4|201136.4|201270.7|201120.7|29
1632496360000|2021-09-24 15:12:40|201280.7|201130.7|201274.2|201124.2|201280.7|201130.7|201274.2|201124.2|25
1632496370000|2021-09-24 15:12:50|201274.4|201124.4|201276.6|201126.6|201278.1|201128.1|201271.9|201121.9|26
1632496380000|2021-09-24 15:13:00|201274|201124|201277.5|201127.5|201277.8|201127.8|201274|201124|27
1632496390000|2021-09-24 15:13:10|201277.1|201127.1|201283|201133|201288.4|201138.4|201275.2|201125.2|32
1632496400000|2021-09-24 15:13:20|201283.7|201133.7|201279.3|201129.3|201285.4|201135.4|201277.8|201127.8|31
1632496410000|2021-09-24 15:13:30|201279.6|201129.6|201288.4|201138.4|201292.6|201142.6|201279.6|201129.6|31
1632496420000|2021-09-24 15:13:40|201288.6|201138.6|201283|201133|201290.7|201140.7|201282.8|201132.8|29
1632496430000|2021-09-24 15:13:50|201281.6|201131.6|201283.3|201133.3|201284.9|201134.9|201281.5|201131.5|32
1632496440000|2021-09-24 15:14:00|201284|201134|201283.2|201133.2|201284.1|201134.1|201281.4|201131.4|27
1632496450000|2021-09-24 15:14:10|201282.9|201132.9|201293.7|201143.7|201293.7|201143.7|201282.9|201132.9|32
1632496460000|2021-09-24 15:14:20|201292.8|201142.8|201292.9|201142.9|201294.6|201144.6|201290.5|201140.5|26
1632496470000|2021-09-24 15:14:30|201292.3|201142.3|201293.9|201143.9|201294.2|201144.2|201290.6|201140.6|23
1632496480000|2021-09-24 15:14:40|201294.3|201144.3|201296.3|201146.3|201296.8|201146.8|201294.3|201144.3|20
1632496490000|2021-09-24 15:14:50|201296.5|201146.5|201294.2|201144.2|201297.1|201147.1|201293.9|201143.9|28
1632496500000|2021-09-24 15:15:00|201295.5|201145.5|201295.6|201145.6|201295.6|201145.6|201279.9|201129.9|36
1632496510000|2021-09-24 15:15:10|201316.5|201166.5|201325.1|201175.1|201335.9|201185.9|201316.5|201166.5|34
1632496520000|2021-09-24 15:15:20|201326.9|201176.9|201335.3|201185.3|201335.3|201185.3|201326|201176|25
1632496530000|2021-09-24 15:15:30|201335.4|201185.4|201318.1|201168.1|201336.5|201186.5|201318.1|201168.1|29
1632496540000|2021-09-24 15:15:40|201321.8|201171.8|201318.9|201168.9|201327.9|201177.9|201315.5|201165.5|34
1632496550000|2021-09-24 15:15:50|201316.2|201166.2|201322.4|201172.4|201324.6|201174.6|201316.2|201166.2|24
1632496560000|2021-09-24 15:16:00|201319.4|201169.4|201334|201184|201335.1|201185.1|201319.1|201169.1|23
1632496570000|2021-09-24 15:16:10|201333.5|201183.5|201320.4|201170.4|201337.4|201187.4|201316.5|201166.5|27
1632496580000|2021-09-24 15:16:20|201321|201171|201319.9|201169.9|201322.9|201172.9|201314.4|201164.4|23
1632496590000|2021-09-24 15:16:30|201319.5|201169.5|201323.9|201173.9|201325.7|201227.5|201274.2|201168.7|32
1632496600000|2021-09-24 15:16:40|201324.3|201174.3|201324.8|201174.8|201325.6|201175.6|201320.1|201170.1|30
1632496610000|2021-09-24 15:16:50|201324.9|201174.9|201327.3|201177.3|201332.8|201182.8|201324.8|201174.8|30
1632496620000|2021-09-24 15:17:00|201327.8|201177.8|201326.5|201176.5|201329.4|201179.4|201321.3|201171.3|31
1632496630000|2021-09-24 15:17:10|201326.4|201176.4|201328.6|201178.6|201329.3|201179.3|201322.8|201172.8|25
1632496640000|2021-09-24 15:17:20|201329.1|201179.1|201340.9|201190.9|201355.8|201205.8|201327.9|201177.9|31
1632496650000|2021-09-24 15:17:30|201338.2|201188.2|201337.9|201187.9|201342|201192|201329.1|201179.1|33
1632496660000|2021-09-24 15:17:40|201334.2|201184.2|201337.5|201187.5|201337.5|201187.5|201329.2|201179.2|30
1632496670000|2021-09-24 15:17:50|201337.8|201187.8|201338.3|201188.3|201339.4|201189.4|201335.1|201185.1|24
1632496680000|2021-09-24 15:18:00|201340.9|201190.9|201328.1|201178.1|201341.5|201191.5|201327.9|201177.9|31
1632496690000|2021-09-24 15:18:10|201327.8|201177.8|201329.8|201179.8|201331.2|201181.2|201327.8|201177.8|27
1632496700000|2021-09-24 15:18:20|201329.7|201179.7|201325.2|201175.2|201329.7|201179.7|201324.1|201174.1|25
1632496710000|2021-09-24 15:18:30|201326|201176|201326.6|201176.6|201330.3|201180.3|201325.2|201175.2|25
1632496720000|2021-09-24 15:18:40|201326.8|201176.8|201326.5|201176.5|201329.2|201179.2|201324.6|201174.6|30
1632496730000|2021-09-24 15:18:50|201325.9|201175.9|201322|201172|201326.4|201176.4|201322|201172|23
1632496740000|2021-09-24 15:19:00|201321.9|201171.9|201316.9|201166.9|201327.2|201177.2|201315.8|201165.8|36
1632496750000|2021-09-24 15:19:10|201314|201164|201318.1|201168.1|201325.8|201175.8|201314|201164|23
1632496760000|2021-09-24 15:19:20|201319.2|201169.2|201325|201175|201325|201175|201310.9|201160.9|30
1632496770000|2021-09-24 15:19:30|201329.6|201179.6|201335.4|201185.4|201342.3|201192.3|201329.6|201179.6|26
1632496780000|2021-09-24 15:19:40|201333.9|201183.9|201342.3|201192.3|201342.3|201192.3|201333.9|201183.9|32
1632496790000|2021-09-24 15:19:50|201341.9|201191.9|201360|201210|201363.2|201213.2|201341.9|201191.9|30
1632496800000|2021-09-24 15:20:00|201361.7|201211.7|201359.4|201209.4|201362.5|201212.5|201357.5|201207.5|26
1632496810000|2021-09-24 15:20:10|201359.3|201209.3|201341.9|201191.9|201362.4|201212.4|201338.9|201188.9|30
1632496820000|2021-09-24 15:20:20|201327.2|201177.2|201324.2|201174.2|201329.8|201179.8|201323.2|201173.2|29
1632496830000|2021-09-24 15:20:30|201325.7|201175.7|201325.5|201175.5|201328.3|201178.3|201316.2|201166.2|34
1632496840000|2021-09-24 15:20:40|201328.3|201178.3|201327|201177|201334.7|201184.7|201325.7|201175.7|35
1632496850000|2021-09-24 15:20:50|201326.1|201176.1|201337.9|201187.9|201339.7|201189.7|201326.1|201176.1|32
1632496860000|2021-09-24 15:21:00|201339.3|201189.3|201336.2|201186.2|201345.7|201195.7|201336.2|201186.2|24
1632496870000|2021-09-24 15:21:10|201337.7|201187.7|201325.9|201175.9|201338.7|201238.7|201287.6|201168.1|33
1632496880000|2021-09-24 15:21:20|201324.5|201174.5|201330.3|201180.3|201331.8|201181.8|201319.9|201169.9|30
1632496890000|2021-09-24 15:21:30|201329.8|201179.8|201329.7|201179.7|201334.5|201184.5|201328.8|201178.8|32
1632496900000|2021-09-24 15:21:40|201333.5|201183.5|201317.2|201167.2|201348.7|201198.7|201317.2|201167.2|34
1632496910000|2021-09-24 15:21:50|201316.7|201166.7|201322.5|201172.5|201325.7|201175.7|201316.7|201166.7|30
1632496920000|2021-09-24 15:22:00|201323.3|201173.3|201324.5|201174.5|201326.7|201176.7|201322.9|201172.9|30
1632496930000|2021-09-24 15:22:10|201325.5|201175.5|201332|201182|201332|201182|201325.5|201175.5|28
1632496940000|2021-09-24 15:22:20|201329.2|201179.2|201324|201174|201331.9|201225.9|201274.6|201173.9|32
1632496950000|2021-09-24 15:22:30|201325|201175|201326.9|201176.9|201330.8|201180.8|201318|201168|30
1632496960000|2021-09-24 15:22:40|201327.2|201177.2|201327.8|201177.8|201330.8|201180.8|201326.8|201176.8|26
1632496970000|2021-09-24 15:22:50|201328.9|201178.9|201316|201166|201329.2|201179.2|201314.4|201164.4|34
1632496980000|2021-09-24 15:23:00|201317.1|201167.1|201315.7|201165.7|201317.5|201167.5|201303.2|201153.2|27
1632496990000|2021-09-24 15:23:10|201315.1|201165.1|201311.1|201161.1|201315.2|201165.2|201300.1|201150.1|26
1632497000000|2021-09-24 15:23:20|201312.6|201162.6|201312|201162|201312.6|201162.6|201299.4|201149.4|30
1632497010000|2021-09-24 15:23:30|201312.1|201162.1|201305.6|201155.6|201313|201163|201304|201154|32
1632497020000|2021-09-24 15:23:40|201305.8|201155.8|201306.3|201156.3|201312.6|201162.6|201301|201151|27
1632497030000|2021-09-24 15:23:50|201306.5|201156.5|201302.9|201152.9|201307.2|201157.2|201300.6|201150.6|25
1632497040000|2021-09-24 15:24:00|201300.7|201150.7|201295.2|201145.2|201304.7|201154.7|201295.2|201145.2|24
1632497050000|2021-09-24 15:24:10|201295.3|201145.3|201290.8|201140.8|201296.2|201146.2|201286.7|201136.7|22
1632497060000|2021-09-24 15:24:20|201288.2|201138.2|201283.5|201133.5|201290.9|201140.9|201282.4|201132.4|26
1632497070000|2021-09-24 15:24:30|201285.3|201135.3|201291.8|201141.8|201292.8|201142.8|201285.2|201135.2|21
1632497080000|2021-09-24 15:24:40|201293|201143|201318.6|201168.6|201322.7|201172.7|201293|201143|28
1632497090000|2021-09-24 15:24:50|201322.5|201172.5|201325|201175|201326.9|201176.9|201317.9|201167.9|37
1632497100000|2021-09-24 15:25:00|201324.8|201174.8|201327.2|201177.2|201329|201179|201323.3|201173.3|35
1632497110000|2021-09-24 15:25:10|201321.9|201171.9|201323.4|201173.4|201330.7|201180.7|201321.9|201171.9|32
1632497120000|2021-09-24 15:25:20|201326.1|201176.1|201325.2|201175.2|201327.2|201177.2|201324.1|201174.1|31
1632497130000|2021-09-24 15:25:30|201325.7|201175.7|201324.9|201174.9|201328.6|201178.6|201324.4|201174.4|31
1632497140000|2021-09-24 15:25:40|201324.8|201174.8|201368|201218|201369.2|201219.2|201324.5|201174.5|24
1632497150000|2021-09-24 15:25:50|201367.1|201217.1|201362.5|201212.5|201368.6|201218.6|201360.2|201210.2|29
1632497160000|2021-09-24 15:26:00|201363|201213|201355.8|201205.8|201365.4|201215.4|201352.1|201202.1|24
1632497170000|2021-09-24 15:26:10|201355.2|201205.2|201366.9|201216.9|201366.9|201216.9|201354.4|201204.4|25
1632497180000|2021-09-24 15:26:20|201365.6|201215.6|201356.6|201206.6|201369.7|201219.7|201354.8|201204.8|29
1632497190000|2021-09-24 15:26:30|201357.6|201207.6|201364.5|201214.5|201366.9|201265.5|201315.5|201206.9|26
1632497200000|2021-09-24 15:26:40|201364.2|201214.2|201367.4|201217.4|201367.4|201217.4|201362.7|201212.7|26
1632497210000|2021-09-24 15:26:50|201364.8|201214.8|201364.1|201214.1|201366.5|201216.5|201361.7|201211.7|31
1632497220000|2021-09-24 15:27:00|201364.6|201214.6|201379.7|201229.7|201382.1|201277.5|201327.5|201214.3|28
1632497230000|2021-09-24 15:27:10|201377.1|201227.1|201369.4|201219.4|201378.4|201228.4|201368.7|201218.7|23
1632497240000|2021-09-24 15:27:20|201372.6|201222.6|201371.6|201221.6|201374.7|201224.7|201363.2|201213.2|31
1632497250000|2021-09-24 15:27:30|201369.2|201219.2|201373.9|201223.9|201374.5|201224.5|201366.6|201216.6|28
1632497260000|2021-09-24 15:27:40|201372.5|201222.5|201373.6|201223.6|201374.4|201224.4|201371.5|201221.5|20
1632497270000|2021-09-24 15:27:50|201375|201225|201373.4|201223.4|201375.4|201225.4|201372.8|201222.8|21
1632497280000|2021-09-24 15:28:00|201373.2|201223.2|201372.5|201222.5|201376.4|201226.4|201369.1|201219.1|29
1632497290000|2021-09-24 15:28:10|201373.1|201223.1|201375.2|201225.2|201375.9|201225.9|201373.1|201223.1|18
1632497300000|2021-09-24 15:28:20|201374.6|201224.6|201358.4|201208.4|201374.6|201224.6|201356.2|201206.2|34
1632497310000|2021-09-24 15:28:30|201359.2|201209.2|201376.5|201226.5|201377.4|201227.4|201359.2|201209.2|35
1632497320000|2021-09-24 15:28:40|201376.4|201226.4|201375.3|201225.3|201376.4|201226.4|201373.4|201223.4|24
1632497330000|2021-09-24 15:28:50|201375.2|201225.2|201392.9|201242.9|201393.2|201243.2|201375.2|201225.2|26
1632497340000|2021-09-24 15:29:00|201393.2|201243.2|201372|201222|201398.8|201248.8|201370.4|201220.4|26
1632497350000|2021-09-24 15:29:10|201372.7|201222.7|201350.3|201200.3|201372.7|201222.7|201350.1|201200.1|34
1632497360000|2021-09-24 15:29:20|201350.7|201200.7|201356.4|201206.4|201357.4|201207.4|201347.5|201197.5|25
1632497370000|2021-09-24 15:29:30|201356.6|201206.6|201352.8|201202.8|201360.5|201210.5|201352.8|201202.8|31
1632497380000|2021-09-24 15:29:40|201353.6|201203.6|201312.6|201162.6|201353.8|201203.8|201312.6|201162.6|29
1632497390000|2021-09-24 15:29:50|201313.3|201163.3|201321.7|201171.7|201322.8|201172.8|201312.5|201162.5|34
1632497400000|2021-09-24 15:30:00|201322.3|201172.3|201320.8|201170.8|201323.3|201173.3|201319.7|201169.7|33
1632497410000|2021-09-24 15:30:10|201320.5|201170.5|201328.5|201178.5|201331.9|201181.9|201320.5|201170.5|30
1632497420000|2021-09-24 15:30:20|201328.1|201178.1|201327.2|201177.2|201328.5|201178.5|201324.9|201174.9|24
1632497430000|2021-09-24 15:30:30|201328.2|201178.2|201324.8|201174.8|201328.6|201178.6|201322.6|201172.6|24
1632497440000|2021-09-24 15:30:40|201324.7|201174.7|201289.8|201139.8|201325.1|201198.8|201248.8|201139.1|27
1632497450000|2021-09-24 15:30:50|201289.5|201139.5|201289.8|201139.8|201292.5|201142.5|201288.3|201138.3|24
1632497460000|2021-09-24 15:31:00|201288.6|201138.6|201293.2|201143.2|201294.8|201144.8|201286.4|201136.4|32
1632497470000|2021-09-24 15:31:10|201292.9|201142.9|201281.3|201131.3|201295.4|201145.4|201279.4|201129.4|31
1632497480000|2021-09-24 15:31:20|201281.1|201131.1|201278.6|201128.6|201281.4|201131.4|201276.4|201126.4|26
1632497490000|2021-09-24 15:31:30|201278.7|201128.7|201280.3|201130.3|201280.4|201130.4|201277.2|201127.2|20
1632497500000|2021-09-24 15:31:40|201280.4|201130.4|201279.6|201129.6|201280.8|201130.8|201279.4|201129.4|17
1632497510000|2021-09-24 15:31:50|201278.2|201128.2|201280.4|201130.4|201281.1|201131.1|201278.2|201128.2|19
1632497520000|2021-09-24 15:32:00|201281|201131|201280.3|201130.3|201281|201131|201278.2|201128.2|28
1632497530000|2021-09-24 15:32:10|201279.9|201129.9|201281.8|201131.8|201285.4|201135.4|201279.9|201129.9|22
1632497540000|2021-09-24 15:32:20|201279.6|201129.6|201282|201132|201282|201132|201279.6|201129.6|30
1632497550000|2021-09-24 15:32:30|201281.6|201131.6|201273.2|201123.2|201282.9|201132.9|201271.1|201121.1|22
1632497560000|2021-09-24 15:32:40|201272.6|201122.6|201272.1|201122.1|201273.1|201123.1|201270.7|201120.7|23
1632497570000|2021-09-24 15:32:50|201272.4|201122.4|201274|201124|201275|201125|201270.2|201120.2|23
1632497580000|2021-09-24 15:33:00|201272.8|201122.8|201271.2|201121.2|201273.8|201123.8|201271.2|201121.2|25
1632497590000|2021-09-24 15:33:10|201271.5|201121.5|201270.7|201120.7|201274.3|201124.3|201270.7|201120.7|20
1632497600000|2021-09-24 15:33:20|201272.5|201122.5|201270.4|201120.4|201273.2|201123.2|201269.3|201119.3|19
1632497610000|2021-09-24 15:33:30|201270.5|201120.5|201270.2|201120.2|201270.8|201120.8|201268.4|201118.4|22
1632497620000|2021-09-24 15:33:40|201270.5|201120.5|201221.4|201171.4|201274|201171.4|201220|201120.3|23
1632497630000|2021-09-24 15:33:50|201220.8|201170.8|201290.6|201140.6|201290.6|201199.9|201220.4|201130.5|28
1632497640000|2021-09-24 15:34:00|201289|201139|201290.1|201140.1|201290.7|201140.7|201284.2|201134.2|29
1632497650000|2021-09-24 15:34:10|201288.3|201138.3|201290.3|201140.3|201290.3|201140.3|201286.8|201136.8|26
1632497660000|2021-09-24 15:34:20|201289.3|201139.3|201283.9|201133.9|201290.8|201140.8|201282.1|201132.1|29
1632497670000|2021-09-24 15:34:30|201284.1|201134.1|201285.1|201135.1|201285.3|201135.3|201283.1|201133.1|33
1632497680000|2021-09-24 15:34:40|201285.8|201135.8|201283.6|201133.6|201286.9|201136.9|201282.4|201132.4|30
1632497690000|2021-09-24 15:34:50|201283|201133|201281.5|201131.5|201284.2|201177.1|201227.1|201129.9|34
1632497700000|2021-09-24 15:35:00|201281.8|201131.8|201278.6|201128.6|201281.8|201131.8|201278.4|201128.4|24
1632497710000|2021-09-24 15:35:10|201278.7|201128.7|201292.7|201142.7|201294.6|201144.6|201278.5|201128.5|29
1632497720000|2021-09-24 15:35:20|201292.8|201142.8|201308.2|201158.2|201308.2|201158.2|201292.8|201142.8|34
1632497730000|2021-09-24 15:35:30|201309.1|201159.1|201303.5|201153.5|201309.1|201159.1|201303.5|201153.5|21
1632497740000|2021-09-24 15:35:40|201297.6|201147.6|201305.6|201155.6|201306.8|201156.8|201297.6|201147.6|24
1632497750000|2021-09-24 15:35:50|201305.1|201155.1|201306.2|201156.2|201306.6|201156.6|201305.1|201155.1|15
1632497760000|2021-09-24 15:36:00|201301.7|201151.7|201288.8|201138.8|201301.7|201186.4|201231.5|201134.6|32
1632497770000|2021-09-24 15:36:10|201289.5|201139.5|201303|201153|201306|201156|201289.5|201139.5|33
1632497780000|2021-09-24 15:36:20|201295.6|201145.6|201277.1|201127.1|201297|201147|201275.8|201125.8|30
1632497790000|2021-09-24 15:36:30|201277.7|201127.7|201281.7|201131.7|201281.9|201131.9|201277.7|201127.7|26
1632497800000|2021-09-24 15:36:40|201281.3|201131.3|201280|201130|201281.3|201131.3|201276.1|201126.1|30
1632497810000|2021-09-24 15:36:50|201278.9|201128.9|201282.4|201132.4|201282.4|201132.4|201274.3|201124.3|31
1632497820000|2021-09-24 15:37:00|201281.8|201131.8|201288.5|201138.5|201292.1|201142.1|201281.8|201131.8|34
1632497830000|2021-09-24 15:37:10|201288.7|201138.7|201285.6|201135.6|201296.9|201146.9|201285.6|201135.6|25
1632497840000|2021-09-24 15:37:20|201283.4|201133.4|201281.9|201131.9|201286.2|201136.2|201281.9|201131.9|34
1632497850000|2021-09-24 15:37:30|201281.6|201131.6|201282|201132|201285.1|201135.1|201281.6|201131.6|24
1632497860000|2021-09-24 15:37:40|201282.1|201132.1|201283.8|201133.8|201286.9|201136.9|201281.8|201131.8|29
1632497870000|2021-09-24 15:37:50|201284.3|201134.3|201286.2|201136.2|201291|201141|201284.3|201134.3|31
1632497880000|2021-09-24 15:38:00|201286.1|201136.1|201285.2|201135.2|201286.4|201136.4|201283.9|201133.9|21
1632497890000|2021-09-24 15:38:10|201285.5|201135.5|201284.2|201134.2|201285.8|201135.8|201282.1|201132.1|16
1632497900000|2021-09-24 15:38:20|201283.6|201133.6|201276.5|201126.5|201283.6|201133.6|201273.9|201123.9|24
1632497910000|2021-09-24 15:38:30|201276.9|201126.9|201278.8|201128.8|201279.8|201129.8|201276.9|201126.9|25
1632497920000|2021-09-24 15:38:40|201278.4|201128.4|201275.7|201125.7|201282.5|201132.5|201275.7|201125.7|28
1632497930000|2021-09-24 15:38:50|201275.6|201125.6|201277.7|201127.7|201278.3|201128.3|201275.1|201125.1|20
1632497940000|2021-09-24 15:39:00|201278.3|201128.3|201274.8|201124.8|201278.3|201128.3|201269.6|201119.6|28
1632497950000|2021-09-24 15:39:10|201275.3|201125.3|201289.1|201139.1|201291.2|201141.2|201274.5|201124.5|31
1632497960000|2021-09-24 15:39:20|201288|201138|201286.4|201136.4|201288.7|201138.7|201286.4|201136.4|24
1632497970000|2021-09-24 15:39:30|201286.5|201136.5|201287.6|201137.6|201287.8|201137.8|201286.5|201136.5|20
1632497980000|2021-09-24 15:39:40|201287.7|201137.7|201287.8|201137.8|201288.7|201138.7|201286.4|201136.4|23
1632497990000|2021-09-24 15:39:50|201288.1|201138.1|201286.5|201136.5|201289.7|201139.7|201285.2|201135.2|25
1632498000000|2021-09-24 15:40:00|201286.9|201136.9|201288|201138|201288|201138|201284.6|201134.6|26
1632498010000|2021-09-24 15:40:10|201287.9|201137.9|201286.8|201136.8|201288.3|201138.3|201286.7|201136.7|17
1632498020000|2021-09-24 15:40:20|201285.7|201135.7|201315.9|201165.9|201316.4|201203.5|201235.2|201133.1|20
1632498030000|2021-09-24 15:40:30|201314.7|201164.7|201317.8|201167.8|201317.8|201167.8|201310.8|201160.8|32
1632498040000|2021-09-24 15:40:40|201318.1|201168.1|201320.5|201170.5|201320.5|201170.5|201315.5|201165.5|24
1632498050000|2021-09-24 15:40:50|201324.3|201174.3|201319.2|201169.2|201324.3|201174.3|201316.9|201166.9|27
1632498060000|2021-09-24 15:41:00|201319.7|201169.7|201318.7|201168.7|201319.8|201169.8|201317.3|201167.3|28
1632498070000|2021-09-24 15:41:10|201319.8|201169.8|201317.4|201167.4|201319.8|201169.8|201317.4|201167.4|31
1632498080000|2021-09-24 15:41:20|201317.5|201167.5|201317.7|201167.7|201319.7|201169.7|201317.1|201167.1|30
1632498090000|2021-09-24 15:41:30|201317.6|201167.6|201319.4|201169.4|201320.3|201170.3|201317.6|201167.6|32
1632498100000|2021-09-24 15:41:40|201319.2|201169.2|201319.5|201169.5|201319.9|201169.9|201315.2|201165.2|32
1632498110000|2021-09-24 15:41:50|201320.7|201170.7|201318.2|201168.2|201321.3|201171.3|201317.3|201167.3|25
1632498120000|2021-09-24 15:42:00|201321.3|201171.3|201317.7|201167.7|201321.3|201171.3|201317.4|201167.4|25
1632498130000|2021-09-24 15:42:10|201316.9|201166.9|201321|201171|201321|201221.2|201266.4|201165.8|29
1632498140000|2021-09-24 15:42:20|201320.8|201170.8|201314.9|201164.9|201320.8|201170.8|201312.8|201162.8|28
1632498150000|2021-09-24 15:42:30|201305.8|201155.8|201275.4|201125.4|201306.8|201156.8|201275.3|201125.3|28
1632498160000|2021-09-24 15:42:40|201276.6|201126.6|201274.7|201124.7|201276.9|201126.9|201271.4|201121.4|28
1632498170000|2021-09-24 15:42:50|201274.8|201124.8|201271.8|201121.8|201275.1|201125.1|201269.4|201119.4|29
1632498180000|2021-09-24 15:43:00|201271.7|201121.7|201273.2|201123.2|201276.3|201126.3|201271.7|201121.7|30
1632498190000|2021-09-24 15:43:10|201274.2|201124.2|201270.1|201120.1|201274.5|201124.5|201270.1|201120.1|25
1632498200000|2021-09-24 15:43:20|201271.4|201121.4|201278.2|201128.2|201280|201130|201268.8|201118.8|31
1632498210000|2021-09-24 15:43:30|201276.2|201126.2|201241.5|201091.5|201279.1|201129.1|201240|201090|35
1632498220000|2021-09-24 15:43:40|201241.8|201091.8|201207|201057|201242.1|201092.1|201207|201057|33
1632498230000|2021-09-24 15:43:50|201200.9|201050.9|201208.4|201058.4|201208.4|201058.4|201200.9|201050.9|26
1632498240000|2021-09-24 15:44:00|201208.2|201058.2|201203.5|201053.5|201208.2|201058.2|201203.5|201053.5|22
1632498250000|2021-09-24 15:44:10|201203.6|201053.6|201202.1|201052.1|201205.6|201055.6|201201.5|201051.5|19
1632498260000|2021-09-24 15:44:20|201199.9|201049.9|201194.9|201044.9|201200.3|201050.3|201194.5|201044.5|31
1632498270000|2021-09-24 15:44:30|201195.3|201045.3|201194.5|201044.5|201195.4|201045.4|201189.3|201039.3|32
1632498280000|2021-09-24 15:44:40|201195.3|201045.3|201191.5|201041.5|201197.1|201047.1|201191.5|201041.5|23
1632498290000|2021-09-24 15:44:50|201191.7|201041.7|201194.4|201044.4|201196.3|201046.3|201191.6|201041.6|26
1632498300000|2021-09-24 15:45:00|201193.7|201043.7|201190|201040|201198.5|201048.5|201186.3|201036.3|31
1632498310000|2021-09-24 15:45:10|201192.1|201042.1|201199.1|201049.1|201202.3|201052.3|201191.4|201041.4|35
1632498320000|2021-09-24 15:45:20|201198.2|201048.2|201202.3|201052.3|201202.3|201052.3|201196.1|201046.1|29
1632498330000|2021-09-24 15:45:30|201202.5|201052.5|201202.7|201052.7|201204.6|201054.6|201202.5|201052.5|20
1632498340000|2021-09-24 15:45:40|201203|201053|201201.3|201051.3|201203.5|201053.5|201200.9|201050.9|22
1632498350000|2021-09-24 15:45:50|201201.4|201051.4|201187.5|201037.5|201201.5|201051.5|201186.6|201036.6|26
1632498360000|2021-09-24 15:46:00|201187.9|201037.9|201193|201043|201193.5|201043.5|201187.9|201037.9|32
1632498370000|2021-09-24 15:46:10|201191.5|201041.5|201199.6|201049.6|201199.6|201049.6|201191.1|201041.1|32
1632498380000|2021-09-24 15:46:20|201201.1|201051.1|201227.8|201077.8|201232.4|201082.4|201201.1|201051.1|36
1632498390000|2021-09-24 15:46:30|201230.4|201080.4|201224.3|201074.3|201232.8|201082.8|201224.3|201074.3|28
1632498400000|2021-09-24 15:46:40|201226.6|201076.6|201228.7|201078.7|201232.7|201082.7|201226.6|201076.6|23
1632498410000|2021-09-24 15:46:50|201229.2|201079.2|201229.2|201079.2|201231.1|201081.1|201227.2|201077.2|15
1632498420000|2021-09-24 15:47:00|201228.8|201078.8|201200.2|201050.2|201228.8|201078.8|201198.2|201048.2|29
1632498430000|2021-09-24 15:47:10|201200|201050|201197.4|201047.4|201201.4|201051.4|201196.3|201046.3|23
1632498440000|2021-09-24 15:47:20|201196.9|201046.9|201196.8|201046.8|201199.1|201049.1|201195.8|201045.8|20
1632498450000|2021-09-24 15:47:30|201196.3|201046.3|201192.2|201042.2|201196.3|201046.3|201191.6|201041.6|22
1632498460000|2021-09-24 15:47:40|201192.3|201042.3|201198.8|201048.8|201205.8|201055.8|201192.3|201042.3|25
1632498470000|2021-09-24 15:47:50|201197.6|201047.6|201196.1|201046.1|201197.6|201047.6|201193.3|201043.3|19
1632498480000|2021-09-24 15:48:00|201195.6|201045.6|201192.8|201042.8|201196|201046|201192.6|201042.6|22
1632498490000|2021-09-24 15:48:10|201193.5|201043.5|201188.7|201038.7|201195.1|201045.1|201187|201037|28
1632498500000|2021-09-24 15:48:20|201188.1|201038.1|201189.4|201039.4|201189.4|201039.4|201186.8|201036.8|20
1632498510000|2021-09-24 15:48:30|201189.2|201039.2|201152.8|201002.8|201189.2|201039.2|201149.5|200999.5|31
1632498520000|2021-09-24 15:48:40|201152.2|201002.2|201150.7|201000.7|201153.5|201003.5|201149.8|200999.8|23
1632498530000|2021-09-24 15:48:50|201152.6|201002.6|201147.6|200997.6|201152.8|201002.8|201144.8|200994.8|23
1632498540000|2021-09-24 15:49:00|201147.9|200997.9|201116.1|200966.1|201150.1|201000.1|201114.5|200964.5|25
1632498550000|2021-09-24 15:49:10|201116.8|200966.8|201106.7|200956.7|201116.8|200966.8|201106.2|200956.2|29
1632498560000|2021-09-24 15:49:20|201107.3|200957.3|201110.8|200960.8|201110.8|200960.8|201105.3|200955.3|14
1632498570000|2021-09-24 15:49:30|201110.4|200960.4|201111.2|200961.2|201111.4|200961.4|201107.2|200957.2|22
1632498580000|2021-09-24 15:49:40|201111.5|200961.5|201110.3|200960.3|201111.9|200961.9|201108.8|200958.8|21
1632498590000|2021-09-24 15:49:50|201110.1|200960.1|201109.4|200959.4|201111.2|200961.2|201106.5|200956.5|22
1632498600000|2021-09-24 15:50:00|201109.3|200959.3|201108.2|200958.2|201109.9|200959.9|201107.6|200957.6|21
1632498610000|2021-09-24 15:50:10|201108.1|200958.1|201107|200957|201108.4|200958.4|201106.3|200956.3|21
1632498620000|2021-09-24 15:50:20|201107.5|200957.5|201107.1|200957.1|201107.6|200957.6|201103.1|200953.1|25
1632498630000|2021-09-24 15:50:30|201103.5|200953.5|201083.8|200933.8|201105|200996.6|201046.6|200931.9|25
1632498640000|2021-09-24 15:50:40|201084.2|200934.2|201085.9|200935.9|201093|200943|201083|200933|31
1632498650000|2021-09-24 15:50:50|201085.8|200935.8|201107.5|200957.5|201109.8|200959.8|201085.6|200935.6|27
1632498660000|2021-09-24 15:51:00|201107.6|200957.6|201111.5|200961.5|201111.5|200961.5|201107.5|200957.5|22
1632498670000|2021-09-24 15:51:10|201111.4|200961.4|201113|200963|201113.6|200963.6|201111.2|200961.2|18
1632498680000|2021-09-24 15:51:20|201112.2|200962.2|201109.1|200959.1|201112.3|200962.3|201105.1|200955.1|20
1632498690000|2021-09-24 15:51:30|201108.4|200958.4|201107.4|200957.4|201108.7|200958.7|201106.4|200956.4|21
1632498700000|2021-09-24 15:51:40|201107.9|200957.9|201108.6|200958.6|201108.9|200958.9|201107.1|200957.1|12
1632498710000|2021-09-24 15:51:50|201108.4|200958.4|201108.6|200958.6|201109.6|200959.6|201107.7|200957.7|12
1632498720000|2021-09-24 15:52:00|201109.9|200959.9|201108.5|200958.5|201110.6|200960.6|201108|200958|14
1632498730000|2021-09-24 15:52:10|201108.6|200958.6|201110.6|200960.6|201111.3|200961.3|201104.5|200954.5|21
1632498740000|2021-09-24 15:52:20|201110.9|200960.9|201111|200961|201111.4|200961.4|201106|200956|21
1632498750000|2021-09-24 15:52:30|201110.8|200960.8|201109.5|200959.5|201111.1|200961.1|201109.5|200959.5|11
1632498760000|2021-09-24 15:52:40|201109.7|200959.7|201082.3|200932.3|201110.2|200960.2|201076.8|200926.8|36
1632498770000|2021-09-24 15:52:50|201084.4|200934.4|201090.2|200940.2|201093.3|200943.3|201084.4|200934.4|26
1632498780000|2021-09-24 15:53:00|201091.1|200941.1|201095.1|200945.1|201095.1|200945.1|201087.4|200937.4|33
1632498790000|2021-09-24 15:53:10|201095.2|200945.2|201090.6|200940.6|201095.4|200945.4|201090.6|200940.6|26
1632498800000|2021-09-24 15:53:20|201091.3|200941.3|201084|200934|201092.3|200942.3|201081.2|200931.2|31
1632498810000|2021-09-24 15:53:30|201083|200933|201080.4|200930.4|201090.9|200940.9|201077.8|200927.8|29
1632498820000|2021-09-24 15:53:40|201079.9|200929.9|201075.4|200925.4|201081.3|200931.3|201074.7|200924.7|26
1632498830000|2021-09-24 15:53:50|201075.3|200925.3|201026.8|200876.8|201077|200927|201026.8|200876.8|23
1632498840000|2021-09-24 15:54:00|201033.7|200883.7|201031|200881|201033.7|200883.7|201028|200878|24
1632498850000|2021-09-24 15:54:10|201030.9|200880.9|201032.3|200882.3|201035.9|200885.9|201021.6|200871.6|36
1632498860000|2021-09-24 15:54:20|201033.2|200883.2|201022.7|200872.7|201033.2|200883.2|201019.5|200869.5|29
1632498870000|2021-09-24 15:54:30|201022.4|200872.4|201011|200861|201025.1|200875.1|200992.7|200842.7|37
1632498880000|2021-09-24 15:54:40|201011.6|200861.6|201018.8|200868.8|201019.6|200869.6|201009.9|200859.9|26
1632498890000|2021-09-24 15:54:50|201018.3|200868.3|201029.5|200879.5|201031.6|200881.6|201016.1|200866.1|25
1632498900000|2021-09-24 15:55:00|201028.9|200878.9|201030.5|200880.5|201032.7|200882.7|201028.9|200878.9|26
1632498910000|2021-09-24 15:55:10|201030.3|200880.3|201035.3|200885.3|201035.8|200885.8|201027.6|200877.6|24
1632498920000|2021-09-24 15:55:20|201034.5|200884.5|201033.9|200883.9|201037.6|200887.6|201033.1|200883.1|14
1632498930000|2021-09-24 15:55:30|201033|200883|201036.1|200886.1|201036.7|200886.7|201033|200883|25
1632498940000|2021-09-24 15:55:40|201035.2|200885.2|201036.9|200886.9|201036.9|200886.9|201027.3|200877.3|22
1632498950000|2021-09-24 15:55:50|201036.1|200886.1|201027.5|200877.5|201039.3|200889.3|201025.6|200875.6|21
1632498960000|2021-09-24 15:56:00|201029.8|200879.8|201020.6|200870.6|201029.8|200879.8|201020.6|200870.6|17
1632498970000|2021-09-24 15:56:10|201021.7|200871.7|201023.6|200873.6|201023.9|200873.9|201021.7|200871.7|22
1632498980000|2021-09-24 15:56:20|201023.1|200873.1|201022.6|200872.6|201024.3|200874.3|201021.1|200871.1|23
1632498990000|2021-09-24 15:56:30|201022.9|200872.9|201026.4|200876.4|201027.4|200877.4|201021.1|200871.1|21
1632499000000|2021-09-24 15:56:40|201023.8|200873.8|201024.7|200874.7|201025.6|200875.6|201018.3|200868.3|28
1632499010000|2021-09-24 15:56:50|201022.5|200872.5|200986.2|200836.2|201023.8|200873.8|200986.2|200836.2|33
1632499020000|2021-09-24 15:57:00|200986.8|200836.8|201000.3|200850.3|201004.6|200854.6|200986.6|200836.6|35
1632499030000|2021-09-24 15:57:10|201001.7|200851.7|200998.4|200848.4|201002.6|200852.6|200997.1|200847.1|29
1632499040000|2021-09-24 15:57:20|200997.1|200847.1|201015.7|200865.7|201020.2|200870.2|200997.1|200847.1|32
1632499050000|2021-09-24 15:57:30|201015.5|200865.5|201008.1|200858.1|201015.5|200865.5|201007.1|200857.1|31
1632499060000|2021-09-24 15:57:40|201009.3|200859.3|201009.5|200859.5|201010.8|200860.8|201007.7|200857.7|30
1632499070000|2021-09-24 15:57:50|201009.7|200859.7|201010.7|200860.7|201012.5|200862.5|201007.8|200857.8|22
1632499080000|2021-09-24 15:58:00|201012.1|200862.1|201010.8|200860.8|201012.8|200862.8|201010.8|200860.8|16
1632499090000|2021-09-24 15:58:10|201013.3|200863.3|201036.8|200886.8|201038|200888|201013.3|200863.3|31
1632499100000|2021-09-24 15:58:20|201037.9|200887.9|201037.1|200887.1|201039|200889|201036|200886|21
1632499110000|2021-09-24 15:58:30|201036.9|200886.9|201032.9|200882.9|201036.9|200886.9|201031.3|200881.3|16
1632499120000|2021-09-24 15:58:40|201032.7|200882.7|201032.7|200882.7|201033.5|200883.5|201032|200882|15
1632499130000|2021-09-24 15:58:50|201032.6|200882.6|201037.6|200887.6|201039.7|200889.7|201030.8|200880.8|24
1632499140000|2021-09-24 15:59:00|201037.1|200887.1|201036.3|200886.3|201038|200888|201031.1|200881.1|33
1632499150000|2021-09-24 15:59:10|201036.5|200886.5|201037|200887|201039.6|200889.6|201031.7|200881.7|29
1632499160000|2021-09-24 15:59:20|201037.1|200887.1|201039|200889|201040|200890|201036.4|200886.4|19
1632499170000|2021-09-24 15:59:30|201038.9|200888.9|201037.4|200887.4|201040.4|200890.4|201036.7|200886.7|24
1632499180000|2021-09-24 15:59:40|201037.6|200887.6|201036.5|200886.5|201039.8|200889.8|201036.3|200886.3|24
1632499190000|2021-09-24 15:59:50|201041.7|200891.7|201038.2|200888.2|201041.7|200891.7|201031.9|200881.9|34
1632499200000|2021-09-24 16:00:00|201038.3|200888.3|201034.2|200884.2|201042.9|200892.9|201034.2|200884.2|34
1632499210000|2021-09-24 16:00:10|201034.6|200884.6|201035.4|200885.4|201035.4|200885.4|201033.1|200883.1|21
1632499220000|2021-09-24 16:00:20|201035.2|200885.2|201035.1|200885.1|201036.9|200886.9|201034.9|200884.9|18
1632499230000|2021-09-24 16:00:30|201035|200885|201036.8|200886.8|201040.6|200890.6|201035|200885|27
1632499240000|2021-09-24 16:00:40|201036.9|200886.9|201038.8|200888.8|201041.5|200891.5|201036|200886|17
1632499250000|2021-09-24 16:00:50|201038.6|200888.6|201067.6|200917.6|201071.1|200921.1|201037.7|200887.7|30
1632499260000|2021-09-24 16:01:00|201066.9|200916.9|201066|200916|201069.9|200919.9|201060.8|200910.8|33
1632499270000|2021-09-24 16:01:10|201065.8|200915.8|201067.2|200917.2|201067.2|200917.2|201064.9|200914.9|26
1632499280000|2021-09-24 16:01:20|201067|200917|201067.4|200917.4|201071.2|200921.2|201066.1|200916.1|27
1632499290000|2021-09-24 16:01:30|201068|200918|201070.9|200920.9|201071.1|200921.1|201067.7|200917.7|26
1632499300000|2021-09-24 16:01:40|201070.6|200920.6|201074.9|200924.9|201074.9|200924.9|201069.1|200919.1|32
1632499310000|2021-09-24 16:01:50|201072.6|200922.6|201071.8|200921.8|201073.5|200923.5|201069.6|200919.6|30
1632499320000|2021-09-24 16:02:00|201072.5|200922.5|201072|200922|201073.2|200923.2|201069.8|200919.8|24
1632499330000|2021-09-24 16:02:10|201071.6|200921.6|201065.1|200915.1|201071.6|200921.6|201065.1|200915.1|31
1632499340000|2021-09-24 16:02:20|201063.1|200913.1|201069.9|200919.9|201071|200921|201063.1|200913.1|25
1632499350000|2021-09-24 16:02:30|201070.4|200920.4|201069.9|200919.9|201070.4|200920.4|201068.6|200918.6|23
1632499360000|2021-09-24 16:02:40|201069.4|200919.4|201070.9|200920.9|201071.8|200921.8|201069.4|200919.4|19
1632499370000|2021-09-24 16:02:50|201071.9|200921.9|201070.8|200920.8|201071.9|200921.9|201070.2|200920.2|13
1632499380000|2021-09-24 16:03:00|201071|200921|201069|200919|201071|200921|201068.6|200918.6|26
1632499390000|2021-09-24 16:03:10|201069.2|200919.2|201063.3|200913.3|201069.9|200951.4|201001.4|200906.7|28
1632499400000|2021-09-24 16:03:20|201065.6|200915.6|201065.9|200915.9|201066.3|200916.3|201063.2|200913.2|20
1632499410000|2021-09-24 16:03:30|201065.6|200915.6|201070.5|200920.5|201072.3|200922.3|201064.4|200914.4|28
1632499420000|2021-09-24 16:03:40|201070|200920|201063.6|200913.6|201071.2|200921.2|201063.6|200913.6|27
1632499430000|2021-09-24 16:03:50|201062.8|200912.8|201061.1|200911.1|201062.9|200912.9|201060.6|200910.6|22
1632499440000|2021-09-24 16:04:00|201060.8|200910.8|201038.4|200888.4|201060.8|200950.6|201000.6|200888.4|31
1632499450000|2021-09-24 16:04:10|201038.7|200888.7|201039|200889|201039.5|200889.5|201037.2|200887.2|21
1632499460000|2021-09-24 16:04:20|201039.7|200889.7|201037.4|200887.4|201039.7|200889.7|201037.4|200887.4|15
1632499470000|2021-09-24 16:04:30|201033.4|200883.4|201032.5|200882.5|201034.1|200932.8|200981.4|200882.5|21
1632499480000|2021-09-24 16:04:40|201032.9|200882.9|201036|200886|201036.8|200886.8|201032.9|200882.9|25
1632499490000|2021-09-24 16:04:50|201035.9|200885.9|201036.6|200886.6|201041.3|200891.3|201035.3|200885.3|33
1632499500000|2021-09-24 16:05:00|201034.5|200884.5|201031.9|200881.9|201034.5|200884.5|201030.9|200880.9|25
1632499510000|2021-09-24 16:05:10|201032.1|200882.1|201036.7|200886.7|201036.7|200886.7|201031.6|200881.6|26
1632499520000|2021-09-24 16:05:20|201035.9|200885.9|201033.2|200883.2|201036.4|200886.4|201031.6|200881.6|25
1632499530000|2021-09-24 16:05:30|201032.5|200882.5|201033.1|200883.1|201033.2|200883.2|201030.3|200880.3|31
1632499540000|2021-09-24 16:05:40|201028.9|200878.9|201003.6|200853.6|201031|200920.2|200970.2|200853.2|29
1632499550000|2021-09-24 16:05:50|201004.1|200854.1|201004.8|200854.8|201005.1|200855.1|201002.4|200852.4|27
1632499560000|2021-09-24 16:06:00|201004.7|200854.7|200992.8|200842.8|201004.7|200882.5|200932.5|200842.1|26
1632499570000|2021-09-24 16:06:10|200996.4|200846.4|201005.5|200855.5|201007|200857|200993.9|200843.9|30
1632499580000|2021-09-24 16:06:20|201005.8|200855.8|201003.2|200853.2|201005.8|200855.8|201001.7|200851.7|27
1632499590000|2021-09-24 16:06:30|201004|200854|201012.4|200862.4|201016.1|200866.1|201004|200854|31
1632499600000|2021-09-24 16:06:40|201011.7|200861.7|200999|200849|201011.7|200861.7|200998.4|200848.4|25
1632499610000|2021-09-24 16:06:50|201000.2|200850.2|201004.5|200854.5|201005.4|200855.4|201000.2|200850.2|26
1632499620000|2021-09-24 16:07:00|201004.9|200854.9|201000.4|200850.4|201004.9|200854.9|200998.2|200848.2|23
1632499630000|2021-09-24 16:07:10|201000.5|200850.5|201003.5|200853.5|201003.7|200853.7|200998.5|200848.5|18
1632499640000|2021-09-24 16:07:20|201004.4|200854.4|201004.1|200854.1|201004.7|200854.7|201003|200853|23
1632499650000|2021-09-24 16:07:30|201004.6|200854.6|201009.8|200859.8|201009.8|200859.8|200998.6|200848.6|31
1632499660000|2021-09-24 16:07:40|201012|200862|201003.4|200853.4|201013.8|200863.8|201003.4|200853.4|21
1632499670000|2021-09-24 16:07:50|201002.4|200852.4|200998.8|200848.8|201002.5|200852.5|200998.8|200848.8|20
1632499680000|2021-09-24 16:08:00|201000|200850|200997.5|200847.5|201000.3|200850.3|200990|200840|30
1632499690000|2021-09-24 16:08:10|201002.7|200852.7|201001.4|200851.4|201004.2|200854.2|200999.7|200849.7|26
1632499700000|2021-09-24 16:08:20|201001.2|200851.2|201000.9|200850.9|201004|200854|201000.1|200850.1|28
1632499710000|2021-09-24 16:08:30|201000.5|200850.5|201001.2|200851.2|201002.7|200852.7|200999.2|200849.2|24
1632499720000|2021-09-24 16:08:40|201001|200851|200996.1|200846.1|201001|200851|200996|200846|22
1632499730000|2021-09-24 16:08:50|200995.8|200845.8|200996.7|200846.7|200997.1|200847.1|200995.6|200845.6|19
1632499740000|2021-09-24 16:09:00|200985|200835|200988.9|200838.9|200990.4|200840.4|200984.5|200834.5|29
1632499750000|2021-09-24 16:09:10|200986.4|200836.4|200986.1|200836.1|200987.7|200837.7|200985.7|200835.7|29
1632499760000|2021-09-24 16:09:20|200986|200836|200986.6|200836.6|200987.3|200837.3|200986|200836|21
1632499770000|2021-09-24 16:09:30|200986.9|200836.9|200960.9|200810.9|200986.9|200836.9|200956.2|200806.2|30
1632499780000|2021-09-24 16:09:40|200960.4|200810.4|200960.1|200810.1|200960.7|200810.7|200956.2|200806.2|36
1632499790000|2021-09-24 16:09:50|200959.8|200809.8|200962.2|200812.2|200962.8|200812.8|200958.8|200808.8|27
1632499800000|2021-09-24 16:10:00|200962.1|200812.1|200957.6|200807.6|200964.9|200814.9|200955.6|200805.6|32
1632499810000|2021-09-24 16:10:10|200958.8|200808.8|200956.1|200806.1|200959.3|200809.3|200956|200806|29
1632499820000|2021-09-24 16:10:20|200956.5|200806.5|200910.9|200760.9|200956.5|200806.5|200910.6|200760.6|31
1632499830000|2021-09-24 16:10:30|200909.7|200759.7|200912.6|200762.6|200912.6|200762.6|200907.7|200757.7|29
1632499840000|2021-09-24 16:10:40|200912.8|200762.8|200910.7|200760.7|200913.5|200763.5|200910.7|200760.7|30
1632499850000|2021-09-24 16:10:50|200910.4|200760.4|200912.5|200762.5|200912.8|200762.8|200909.2|200759.2|26
1632499860000|2021-09-24 16:11:00|200910.2|200760.2|200915.2|200765.2|200925.2|200775.2|200909.6|200759.6|28
1632499870000|2021-09-24 16:11:10|200915.1|200765.1|200872.2|200722.2|200915.1|200765.1|200864.5|200714.5|33
1632499880000|2021-09-24 16:11:20|200873.3|200723.3|200874.6|200724.6|200875|200725|200872.1|200722.1|24
1632499890000|2021-09-24 16:11:30|200874.7|200724.7|200872.9|200722.9|200874.7|200724.7|200869.9|200719.9|21
1632499900000|2021-09-24 16:11:40|200872.7|200722.7|200870|200720|200872.8|200722.8|200869|200719|23
1632499910000|2021-09-24 16:11:50|200870.4|200720.4|200873.2|200723.2|200873.2|200723.2|200870.3|200720.3|30
1632499920000|2021-09-24 16:12:00|200873.8|200723.8|200885.1|200735.1|200892.6|200742.6|200873.8|200723.8|31
1632499930000|2021-09-24 16:12:10|200885|200735|200872.9|200722.9|200891.7|200741.7|200872.9|200722.9|34
1632499940000|2021-09-24 16:12:20|200872.8|200722.8|200872.5|200722.5|200875.8|200725.8|200866.6|200716.6|32
1632499950000|2021-09-24 16:12:30|200872.6|200722.6|200865|200715|200872.6|200722.6|200863.8|200713.8|24
1632499960000|2021-09-24 16:12:40|200865.6|200715.6|200865.4|200715.4|200866.8|200716.8|200864.8|200714.8|20
1632499970000|2021-09-24 16:12:50|200865.1|200715.1|200843.1|200693.1|200865.1|200715.1|200842.8|200692.8|33
1632499980000|2021-09-24 16:13:00|200843.3|200693.3|200826.3|200676.3|200844|200694|200825.1|200675.1|35
1632499990000|2021-09-24 16:13:10|200825.9|200675.9|200819.6|200669.6|200825.9|200675.9|200819.6|200669.6|29
1632500000000|2021-09-24 16:13:20|200820.7|200670.7|200816|200666|200824.3|200674.3|200813|200663|31
1632500010000|2021-09-24 16:13:30|200815.7|200665.7|200817.2|200667.2|200822.5|200672.5|200815.7|200665.7|29
1632500020000|2021-09-24 16:13:40|200817.6|200667.6|200828.5|200678.5|200830.3|200680.3|200817.5|200667.5|23
1632500030000|2021-09-24 16:13:50|200828.2|200678.2|200825.4|200675.4|200830.2|200680.2|200824.9|200674.9|29
1632500040000|2021-09-24 16:14:00|200825.5|200675.5|200816.2|200666.2|200825.5|200675.5|200813.6|200663.6|29
1632500050000|2021-09-24 16:14:10|200811.7|200661.7|200791.8|200641.8|200816|200666|200777.9|200627.9|28
1632500060000|2021-09-24 16:14:20|200791.3|200641.3|200786.1|200636.1|200792|200642|200782.6|200632.6|30
1632500070000|2021-09-24 16:14:30|200790.5|200640.5|200808.9|200658.9|200810.8|200660.8|200790.5|200640.5|35
1632500080000|2021-09-24 16:14:40|200810.6|200660.6|200818.2|200668.2|200820.5|200670.5|200808.6|200658.6|29
1632500090000|2021-09-24 16:14:50|200817.9|200667.9|200814.7|200664.7|200820.2|200670.2|200806.9|200656.9|32
1632500100000|2021-09-24 16:15:00|200815|200665|200810.3|200660.3|200817.4|200667.4|200809.7|200659.7|32
1632500110000|2021-09-24 16:15:10|200809.3|200659.3|200798.8|200648.8|200814.5|200664.5|200796.6|200646.6|33
1632500120000|2021-09-24 16:15:20|200799.5|200649.5|200803.4|200653.4|200803.4|200653.4|200799.4|200649.4|33
1632500130000|2021-09-24 16:15:30|200803.2|200653.2|200799.1|200649.1|200817.6|200667.6|200799.1|200649.1|33
1632500140000|2021-09-24 16:15:40|200805.2|200655.2|200789|200639|200814.8|200664.8|200789|200639|32
1632500150000|2021-09-24 16:15:50|200787.9|200637.9|200750|200600|200787.9|200637.9|200750|200600|38
1632500160000|2021-09-24 16:16:00|200749.1|200599.1|200747.2|200597.2|200751.9|200601.9|200747|200597|31
1632500170000|2021-09-24 16:16:10|200747.3|200597.3|200742.5|200592.5|200747.3|200597.3|200741.4|200591.4|28
1632500180000|2021-09-24 16:16:20|200742.4|200592.4|200695.8|200545.8|200743|200593|200695.8|200545.8|24
1632500190000|2021-09-24 16:16:30|200696.1|200546.1|200701.3|200551.3|200702.5|200552.5|200695.4|200545.4|32
1632500200000|2021-09-24 16:16:40|200701.7|200551.7|200704.7|200554.7|200707.3|200557.3|200700.8|200550.8|32
1632500210000|2021-09-24 16:16:50|200705.2|200555.2|200706.8|200556.8|200707.2|200557.2|200703.6|200553.6|36
1632500220000|2021-09-24 16:17:00|200706.3|200556.3|200707.1|200557.1|200710.3|200560.3|200704|200554|31
1632500230000|2021-09-24 16:17:10|200706.9|200556.9|200749.2|200599.2|200750.3|200600.3|200706.9|200556.9|37
1632500240000|2021-09-24 16:17:20|200749.1|200599.1|200754|200604|200755.2|200605.2|200747.9|200597.9|35
1632500250000|2021-09-24 16:17:30|200754.7|200604.7|200746.4|200596.4|200756.6|200606.6|200741.1|200591.1|33
1632500260000|2021-09-24 16:17:40|200745.8|200595.8|200750|200600|200753.2|200603.2|200745.3|200595.3|34
1632500270000|2021-09-24 16:17:50|200750.7|200600.7|200747.8|200597.8|200751.5|200601.5|200736.3|200586.3|36
1632500280000|2021-09-24 16:18:00|200748.1|200598.1|200748.9|200598.9|200749.7|200599.7|200744.3|200594.3|33
1632500290000|2021-09-24 16:18:10|200749.3|200599.3|200742.7|200592.7|200749.6|200599.6|200736.9|200586.9|28
1632500300000|2021-09-24 16:18:20|200743.4|200593.4|200742|200592|200743.4|200593.4|200734.4|200584.4|29
1632500310000|2021-09-24 16:18:30|200741.4|200591.4|200740.6|200590.6|200741.5|200591.5|200738.1|200588.1|28
1632500320000|2021-09-24 16:18:40|200736.8|200586.8|200735.9|200585.9|200740.7|200590.7|200735.4|200585.4|28
1632500330000|2021-09-24 16:18:50|200736.5|200586.5|200737.3|200587.3|200741.8|200636.1|200686.1|200585|26
1632500340000|2021-09-24 16:19:00|200737.4|200587.4|200736|200586|200740.3|200590.3|200726.9|200576.9|35
1632500350000|2021-09-24 16:19:10|200735.5|200585.5|200736.2|200586.2|200736.9|200586.9|200733.8|200583.8|25
1632500360000|2021-09-24 16:19:20|200736.3|200586.3|200739.5|200589.5|200741.5|200591.5|200736.1|200586.1|26
1632500370000|2021-09-24 16:19:30|200736.8|200586.8|200722.6|200572.6|200740.3|200590.3|200722.6|200572.6|35
1632500380000|2021-09-24 16:19:40|200724.9|200574.9|200728.8|200578.8|200730.6|200580.6|200722.5|200572.5|38
1632500390000|2021-09-24 16:19:50|200726.7|200576.7|200715.6|200565.6|200729.9|200579.9|200714.2|200564.2|30
1632500400000|2021-09-24 16:20:00|200716.5|200566.5|200714.3|200564.3|200717.7|200567.7|200713.8|200563.8|26
1632500410000|2021-09-24 16:20:10|200714.2|200564.2|200712.2|200562.2|200715.9|200565.9|200712|200562|18
1632500420000|2021-09-24 16:20:20|200712.9|200562.9|200714.3|200564.3|200714.3|200564.3|200708.9|200558.9|15
1632500430000|2021-09-24 16:20:30|200714.1|200564.1|200646.4|200596.4|200714.6|200596.4|200646.4|200543.9|22
1632500440000|2021-09-24 16:20:40|200647.1|200597.1|200705.5|200555.5|200706.3|200599|200646.6|200553.2|26
1632500450000|2021-09-24 16:20:50|200705.4|200555.4|200699.9|200549.9|200707.2|200557.2|200699.9|200549.9|24
1632500460000|2021-09-24 16:21:00|200699.5|200549.5|200644.3|200594.3|200700.9|200594.3|200642.3|200527.2|38
1632500470000|2021-09-24 16:21:10|200694|200544|200694.9|200544.9|200696.7|200546.7|200691.5|200541.5|20
1632500480000|2021-09-24 16:21:20|200694.4|200544.4|200695.9|200545.9|200696.4|200546.4|200693.7|200543.7|27
1632500490000|2021-09-24 16:21:30|200696|200546|200694.5|200544.5|200700.4|200550.4|200694.3|200544.3|22
1632500500000|2021-09-24 16:21:40|200694.6|200544.6|200700.5|200550.5|200700.8|200550.8|200694.6|200544.6|25
1632500510000|2021-09-24 16:21:50|200699.8|200549.8|200700.4|200550.4|200701.5|200551.5|200699.1|200549.1|14
1632500520000|2021-09-24 16:22:00|200700.8|200550.8|200708.7|200558.7|200709.8|200559.8|200700.8|200550.8|21
1632500530000|2021-09-24 16:22:10|200708.8|200558.8|200707.9|200557.9|200709.2|200559.2|200706.4|200556.4|27
1632500540000|2021-09-24 16:22:20|200706.9|200556.9|200707.1|200557.1|200709.4|200559.4|200705.7|200555.7|24
1632500550000|2021-09-24 16:22:30|200707.2|200557.2|200714.9|200564.9|200715.3|200565.3|200705|200555|20
1632500560000|2021-09-24 16:22:40|200725.7|200575.7|200737.6|200587.6|200740.5|200636.3|200682.6|200575.7|27
1632500570000|2021-09-24 16:22:50|200737.2|200587.2|200753.8|200603.8|200756.3|200653.9|200703.2|200586.8|27
1632500580000|2021-09-24 16:23:00|200754.1|200604.1|200763|200613|200765.2|200615.2|200752.5|200602.5|27
1632500590000|2021-09-24 16:23:10|200761.5|200611.5|200761.8|200611.8|200764.1|200614.1|200757.2|200607.2|22
1632500600000|2021-09-24 16:23:20|200762|200612|200759.7|200609.7|200762|200664.1|200708.9|200609.7|22
1632500610000|2021-09-24 16:23:30|200759.4|200609.4|200763.3|200613.3|200763.3|200613.3|200759.2|200609.2|21
1632500620000|2021-09-24 16:23:40|200763.1|200613.1|200761.8|200611.8|200763.1|200613.1|200760.5|200610.5|14
1632500630000|2021-09-24 16:23:50|200762.3|200612.3|200768.6|200618.6|200770.2|200667.7|200717.7|200610.5|20
1632500640000|2021-09-24 16:24:00|200768.4|200618.4|200758.1|200608.1|200768.4|200618.4|200757|200607|26
1632500650000|2021-09-24 16:24:10|200758.8|200608.8|200739.9|200689.9|200794|200695.1|200739.9|200605.7|34
1632500660000|2021-09-24 16:24:20|200739.8|200689.8|200785.8|200635.8|200791|200690.3|200739.8|200635.8|28
1632500670000|2021-09-24 16:24:30|200786.6|200636.6|200812.2|200662.2|200812.8|200662.8|200785.4|200635.4|35
1632500680000|2021-09-24 16:24:40|200812.5|200662.5|200836.8|200686.8|200840.1|200690.1|200794.5|200644.5|34
1632500690000|2021-09-24 16:24:50|200837.8|200687.8|200824.2|200674.2|200837.8|200687.8|200821.9|200671.9|27
1632500700000|2021-09-24 16:25:00|200823.1|200673.1|200828|200678|200828.7|200678.7|200823.1|200673.1|29
1632500710000|2021-09-24 16:25:10|200827.7|200677.7|200791.1|200641.1|200831.7|200681.7|200788.1|200638.1|34
1632500720000|2021-09-24 16:25:20|200792.9|200642.9|200790.5|200640.5|200792.9|200642.9|200787.1|200637.1|36
1632500730000|2021-09-24 16:25:30|200790.6|200640.6|200788.6|200638.6|200791|200641|200788.6|200638.6|30
1632500740000|2021-09-24 16:25:40|200790.4|200640.4|200790.2|200640.2|200790.4|200640.4|200788|200638|21
1632500750000|2021-09-24 16:25:50|200789.9|200639.9|200784.1|200634.1|200790|200640|200783.8|200633.8|29
1632500760000|2021-09-24 16:26:00|200783.8|200633.8|200752.9|200602.9|200783.8|200633.8|200750.1|200600.1|31
1632500770000|2021-09-24 16:26:10|200752.6|200602.6|200747.3|200597.3|200752.6|200602.6|200729.4|200579.4|32
1632500780000|2021-09-24 16:26:20|200747.4|200597.4|200743.9|200593.9|200754.4|200604.4|200743.6|200593.6|28
1632500790000|2021-09-24 16:26:30|200743|200593|200744.4|200594.4|200744.9|200594.9|200743|200593|25
1632500800000|2021-09-24 16:26:40|200746.7|200596.7|200749.9|200599.9|200751|200601|200745.1|200595.1|27
1632500810000|2021-09-24 16:26:50|200749|200599|200746.3|200596.3|200750.6|200600.6|200744.6|200594.6|26
1632500820000|2021-09-24 16:27:00|200746.2|200596.2|200734.3|200584.3|200746.9|200596.9|200719.9|200569.9|31
1632500830000|2021-09-24 16:27:10|200732.7|200582.7|200731.8|200581.8|200737.9|200587.9|200727.7|200577.7|26
1632500840000|2021-09-24 16:27:20|200731.2|200581.2|200732.2|200582.2|200732.9|200582.9|200727.9|200577.9|25
1632500850000|2021-09-24 16:27:30|200732|200582|200740.7|200590.7|200741.3|200591.3|200732|200582|25
1632500860000|2021-09-24 16:27:40|200741.2|200591.2|200740.6|200590.6|200743.8|200593.8|200737.8|200587.8|29
1632500870000|2021-09-24 16:27:50|200740.4|200590.4|200754.4|200604.4|200755.8|200605.8|200739.3|200589.3|23
1632500880000|2021-09-24 16:28:00|200744.1|200594.1|200755.4|200605.4|200755.9|200605.9|200744.1|200594.1|32
1632500890000|2021-09-24 16:28:10|200754.6|200604.6|200738.2|200588.2|200754.8|200604.8|200737.1|200587.1|26
1632500900000|2021-09-24 16:28:20|200737.3|200587.3|200737.8|200587.8|200740.9|200590.9|200736|200586|27
1632500910000|2021-09-24 16:28:30|200735.6|200585.6|200717.9|200567.9|200738.7|200588.7|200711.4|200561.4|32
1632500920000|2021-09-24 16:28:40|200718.3|200568.3|200706.8|200556.8|200719.4|200569.4|200697.5|200547.5|27
1632500930000|2021-09-24 16:28:50|200707.9|200557.9|200704|200554|200710|200560|200702.3|200552.3|37
1632500940000|2021-09-24 16:29:00|200705.1|200555.1|200710.3|200560.3|200710.4|200560.4|200703.2|200553.2|32
1632500950000|2021-09-24 16:29:10|200710.2|200560.2|200701.1|200551.1|200715|200565|200701.1|200551.1|32
1632500960000|2021-09-24 16:29:20|200703.3|200553.3|200701.6|200551.6|200704.5|200554.5|200699.4|200549.4|19
1632500970000|2021-09-24 16:29:30|200697|200547|200706.5|200556.5|200706.9|200556.9|200694.3|200544.3|34
1632500980000|2021-09-24 16:29:40|200706|200556|200712.3|200562.3|200713.2|200563.2|200706|200556|25
1632500990000|2021-09-24 16:29:50|200712.5|200562.5|200709.2|200559.2|200715.5|200565.5|200708.1|200558.1|29
1632501000000|2021-09-24 16:30:00|200708.8|200558.8|200712.5|200562.5|200716|200566|200698.6|200548.6|37
1632501010000|2021-09-24 16:30:10|200715.4|200565.4|200731.5|200581.5|200734.7|200584.7|200715.4|200565.4|31
1632501020000|2021-09-24 16:30:20|200730.3|200580.3|200728.8|200578.8|200730.3|200580.3|200728|200578|23
1632501030000|2021-09-24 16:30:30|200728.4|200578.4|200738.2|200588.2|200738.7|200588.7|200727.8|200577.8|23
1632501040000|2021-09-24 16:30:40|200737.7|200587.7|200745.7|200595.7|200747.5|200597.5|200737.7|200587.7|28
1632501050000|2021-09-24 16:30:50|200748.8|200598.8|200744.7|200594.7|200748.8|200598.8|200744.2|200594.2|25
1632501060000|2021-09-24 16:31:00|200745.8|200595.8|200748.4|200598.4|200750.5|200600.5|200745.8|200595.8|18
1632501070000|2021-09-24 16:31:10|200746.9|200596.9|200748.7|200598.7|200748.7|200598.7|200743.7|200593.7|25
1632501080000|2021-09-24 16:31:20|200748.4|200598.4|200742.3|200592.3|200748.4|200598.4|200739.3|200589.3|27
1632501090000|2021-09-24 16:31:30|200740.8|200590.8|200740.9|200590.9|200741.9|200591.9|200738.7|200588.7|22
1632501100000|2021-09-24 16:31:40|200740.1|200590.1|200748.6|200598.6|200751.8|200601.8|200739.9|200589.9|30
1632501110000|2021-09-24 16:31:50|200748.2|200598.2|200749.9|200599.9|200750.8|200600.8|200746.8|200596.8|19
1632501120000|2021-09-24 16:32:00|200748.9|200598.9|200730.6|200580.6|200750.7|200600.7|200719.3|200569.3|33
1632501130000|2021-09-24 16:32:10|200728.8|200578.8|200730.6|200580.6|200732|200582|200726.8|200576.8|20
1632501140000|2021-09-24 16:32:20|200729.3|200579.3|200729.1|200579.1|200731.7|200581.7|200728|200578|24
1632501150000|2021-09-24 16:32:30|200728.7|200578.7|200733.3|200583.3|200733.5|200583.5|200724.8|200574.8|23
1632501160000|2021-09-24 16:32:40|200733.4|200583.4|200746.3|200596.3|200746.7|200596.7|200733.4|200583.4|32
1632501170000|2021-09-24 16:32:50|200746.9|200596.9|200747.4|200597.4|200748.3|200598.3|200745.7|200595.7|23
1632501180000|2021-09-24 16:33:00|200747.5|200597.5|200744.2|200594.2|200747.5|200597.5|200743.5|200593.5|32
1632501190000|2021-09-24 16:33:10|200743.4|200593.4|200746.8|200596.8|200746.8|200596.8|200742.7|200592.7|26
1632501200000|2021-09-24 16:33:20|200746.9|200596.9|200750.2|200600.2|200750.2|200600.2|200744.8|200594.8|27
1632501210000|2021-09-24 16:33:30|200750.3|200600.3|200749.9|200599.9|200755.6|200605.6|200748.7|200598.7|26
1632501220000|2021-09-24 16:33:40|200748.8|200598.8|200753.1|200603.1|200754|200604|200748.5|200598.5|21
1632501230000|2021-09-24 16:33:50|200753|200603|200756.7|200606.7|200762.9|200612.9|200750.8|200600.8|30
1632501240000|2021-09-24 16:34:00|200757.7|200607.7|200758.7|200608.7|200760.1|200610.1|200757.2|200607.2|22
1632501250000|2021-09-24 16:34:10|200758.4|200608.4|200761.9|200611.9|200762.5|200612.5|200758.4|200608.4|21
1632501260000|2021-09-24 16:34:20|200762.5|200612.5|200781.2|200631.2|200782.5|200632.5|200762.3|200612.3|27
1632501270000|2021-09-24 16:34:30|200782.4|200632.4|200787.5|200637.5|200791.3|200641.3|200781.3|200631.3|34
1632501280000|2021-09-24 16:34:40|200787.8|200637.8|200787.9|200637.9|200790.2|200640.2|200786|200636|22
1632501290000|2021-09-24 16:34:50|200788.1|200638.1|200791|200641|200794.4|200644.4|200788.1|200638.1|25
1632501300000|2021-09-24 16:35:00|200791.8|200641.8|200790.7|200640.7|200792.6|200642.6|200786.4|200636.4|25
1632501310000|2021-09-24 16:35:10|200787.6|200637.6|200791.9|200641.9|200793|200643|200786.2|200636.2|30
1632501320000|2021-09-24 16:35:20|200792.2|200642.2|200791.9|200641.9|200795.1|200645.1|200791.1|200641.1|30
1632501330000|2021-09-24 16:35:30|200793|200643|200800.8|200650.8|200800.8|200650.8|200793|200643|28
1632501340000|2021-09-24 16:35:40|200817.8|200667.8|200828.7|200678.7|200832.5|200682.5|200817.8|200667.8|27
1632501350000|2021-09-24 16:35:50|200829.1|200679.1|200781.1|200631.1|200833.2|200683.2|200780.8|200630.8|34
1632501360000|2021-09-24 16:36:00|200781.5|200631.5|200761.7|200611.7|200783.4|200633.4|200761.1|200611.1|34
1632501370000|2021-09-24 16:36:10|200762.3|200612.3|200757.9|200607.9|200763.8|200613.8|200757.4|200607.4|28
1632501380000|2021-09-24 16:36:20|200758|200608|200757.7|200607.7|200759.6|200609.6|200757.2|200607.2|30
1632501390000|2021-09-24 16:36:30|200757.4|200607.4|200758.6|200608.6|200759.2|200609.2|200756.5|200606.5|22
1632501400000|2021-09-24 16:36:40|200758.8|200608.8|200758.2|200608.2|200759.7|200609.7|200758.2|200608.2|19
1632501410000|2021-09-24 16:36:50|200758.1|200608.1|200762.2|200612.2|200762.2|200612.2|200758|200608|24
1632501420000|2021-09-24 16:37:00|200763.8|200613.8|200765.5|200615.5|200766.6|200616.6|200763.7|200613.7|24
1632501430000|2021-09-24 16:37:10|200763.9|200613.9|200760|200610|200764.2|200614.2|200756.8|200606.8|22
1632501440000|2021-09-24 16:37:20|200760.3|200610.3|200759.1|200609.1|200762.1|200612.1|200758.3|200608.3|19
1632501450000|2021-09-24 16:37:30|200759.4|200609.4|200758.1|200608.1|200760.5|200610.5|200756.9|200606.9|19
1632501460000|2021-09-24 16:37:40|200758.3|200608.3|200758.1|200608.1|200758.7|200608.7|200756.7|200606.7|26
1632501470000|2021-09-24 16:37:50|200754.1|200604.1|200749.2|200599.2|200760|200610|200744.4|200594.4|25
1632501480000|2021-09-24 16:38:00|200749.3|200599.3|200749.1|200599.1|200751.3|200601.3|200748.1|200598.1|27
1632501490000|2021-09-24 16:38:10|200751.1|200601.1|200753.1|200603.1|200756|200606|200751.1|200601.1|19
1632501500000|2021-09-24 16:38:20|200754.8|200604.8|200748|200598|200755.9|200605.9|200745.8|200595.8|27
1632501510000|2021-09-24 16:38:30|200748.9|200598.9|200708|200658|200763.9|200658.3|200708|200598.6|28
1632501520000|2021-09-24 16:38:40|200711.1|200661.1|200756.4|200606.4|200781.8|200661.1|200710.6|200598.8|35
1632501530000|2021-09-24 16:38:50|200756.9|200606.9|200755.1|200605.1|200760.6|200610.6|200755.1|200605.1|30
1632501540000|2021-09-24 16:39:00|200755.3|200605.3|200757.3|200607.3|200759.5|200609.5|200754.6|200604.6|24
1632501550000|2021-09-24 16:39:10|200757.2|200607.2|200759.5|200609.5|200759.6|200609.6|200756.3|200606.3|26
1632501560000|2021-09-24 16:39:20|200759.6|200609.6|200747.4|200597.4|200761|200611|200743.5|200593.5|31
1632501570000|2021-09-24 16:39:30|200745.9|200595.9|200742.8|200592.8|200749.6|200599.6|200737.8|200587.8|28
1632501580000|2021-09-24 16:39:40|200743|200593|200747|200597|200747|200597|200742.9|200592.9|19
1632501590000|2021-09-24 16:39:50|200746.3|200596.3|200747.9|200597.9|200748.1|200598.1|200744.4|200594.4|21
1632501600000|2021-09-24 16:40:00|200747.6|200597.6|200744.6|200594.6|200747.6|200597.6|200742.9|200592.9|24
1632501610000|2021-09-24 16:40:10|200744.2|200594.2|200738|200588|200745.7|200595.7|200734.8|200584.8|31
1632501620000|2021-09-24 16:40:20|200739.2|200589.2|200735.8|200585.8|200739.8|200636.1|200685.9|200585.8|21
1632501630000|2021-09-24 16:40:30|200736.6|200586.6|200741|200591|200747|200644.3|200694.3|200586.4|32
1632501640000|2021-09-24 16:40:40|200741.5|200591.5|200726.6|200576.6|200741.5|200591.5|200723.6|200573.6|30
1632501650000|2021-09-24 16:40:50|200726.8|200576.8|200714.7|200564.7|200726.8|200576.8|200713.7|200563.7|32
1632501660000|2021-09-24 16:41:00|200711.6|200561.6|200713.1|200563.1|200715.9|200565.9|200710|200560|24
1632501670000|2021-09-24 16:41:10|200713.2|200563.2|200708.2|200558.2|200715|200565|200706.9|200556.9|35
1632501680000|2021-09-24 16:41:20|200708.9|200558.9|200706.8|200556.8|200711.7|200561.7|200706.3|200556.3|23
1632501690000|2021-09-24 16:41:30|200706.6|200556.6|200688.7|200538.7|200708.5|200558.5|200678.8|200528.8|30
1632501700000|2021-09-24 16:41:40|200687|200537|200687.4|200537.4|200688.9|200538.9|200682.9|200532.9|28
1632501710000|2021-09-24 16:41:50|200687.5|200537.5|200689.1|200539.1|200689.6|200539.6|200687.5|200537.5|23
1632501720000|2021-09-24 16:42:00|200689.9|200539.9|200693.8|200543.8|200693.8|200543.8|200686.3|200536.3|25
1632501730000|2021-09-24 16:42:10|200693.4|200543.4|200693.9|200543.9|200693.9|200543.9|200690.9|200540.9|20
1632501740000|2021-09-24 16:42:20|200694.1|200544.1|200695.2|200545.2|200704.3|200554.3|200694|200544|32
1632501750000|2021-09-24 16:42:30|200695.1|200545.1|200683.3|200533.3|200697.3|200586.6|200635.9|200533.3|29
1632501760000|2021-09-24 16:42:40|200669.5|200519.5|200662.9|200512.9|200672.3|200522.3|200658.4|200508.4|29
1632501770000|2021-09-24 16:42:50|200665.3|200515.3|200667.6|200517.6|200667.6|200517.6|200663.6|200513.6|10
1632501780000|2021-09-24 16:43:00|200667.5|200517.5|200665|200515|200667.5|200517.5|200662.8|200512.8|19
1632501790000|2021-09-24 16:43:10|200664.9|200514.9|200686.7|200536.7|200688.4|200581.9|200630.7|200514.9|33
1632501800000|2021-09-24 16:43:20|200686.3|200536.3|200696|200546|200697.2|200547.2|200681.9|200531.9|31
1632501810000|2021-09-24 16:43:30|200696.8|200546.8|200691.3|200541.3|200696.8|200546.8|200690.2|200540.2|28
1632501820000|2021-09-24 16:43:40|200692.1|200542.1|200673.3|200523.3|200692.7|200542.7|200672.1|200522.1|31
1632501830000|2021-09-24 16:43:50|200673.6|200523.6|200663|200513|200673.6|200571|200621|200511.3|26
1632501840000|2021-09-24 16:44:00|200662.8|200512.8|200655.7|200505.7|200662.8|200512.8|200651.8|200501.8|30
1632501850000|2021-09-24 16:44:10|200651.4|200501.4|200655.7|200505.7|200657|200507|200650.3|200500.3|29
1632501860000|2021-09-24 16:44:20|200653.7|200503.7|200636|200486|200656.6|200506.6|200636|200486|26
1632501870000|2021-09-24 16:44:30|200616.8|200466.8|200627|200477|200630.7|200480.7|200615.1|200465.1|30
1632501880000|2021-09-24 16:44:40|200626.6|200476.6|200624|200474|200630.9|200480.9|200623.9|200473.9|31
1632501890000|2021-09-24 16:44:50|200625.4|200475.4|200633.7|200483.7|200636.5|200486.5|200624.5|200474.5|26
1632501900000|2021-09-24 16:45:00|200632.6|200482.6|200627.5|200477.5|200633.1|200483.1|200623.4|200473.4|33
1632501910000|2021-09-24 16:45:10|200624.6|200474.6|200625.7|200475.7|200627.7|200477.7|200624.5|200474.5|22
1632501920000|2021-09-24 16:45:20|200625.3|200475.3|200619.2|200469.2|200627.3|200477.3|200617.2|200467.2|24
1632501930000|2021-09-24 16:45:30|200619.1|200469.1|200573.5|200523.5|200622.4|200523.8|200571.8|200467.5|29
1632501940000|2021-09-24 16:45:40|200572.7|200522.7|200622.2|200472.2|200627.9|200524.2|200572.7|200472.2|22
1632501950000|2021-09-24 16:45:50|200621.9|200471.9|200647.7|200497.7|200648.2|200498.2|200621.9|200471.9|30
1632501960000|2021-09-24 16:46:00|200647.4|200497.4|200657.7|200507.7|200658.3|200508.3|200646.6|200496.6|24
1632501970000|2021-09-24 16:46:10|200664.2|200514.2|200674.7|200524.7|200680.1|200530.1|200663.2|200513.2|25
1632501980000|2021-09-24 16:46:20|200674.4|200524.4|200670.1|200520.1|200675.2|200525.2|200667.8|200517.8|21
1632501990000|2021-09-24 16:46:30|200670|200520|200669.7|200519.7|200670.1|200520.1|200668.7|200518.7|15
1632502000000|2021-09-24 16:46:40|200669.2|200519.2|200670.6|200520.6|200671.8|200521.8|200666.1|200516.1|26
1632502010000|2021-09-24 16:46:50|200670.7|200520.7|200677.2|200527.2|200677.6|200527.6|200670.7|200520.7|27
1632502020000|2021-09-24 16:47:00|200677.3|200527.3|200671.4|200521.4|200678.9|200528.9|200671.4|200521.4|22
1632502030000|2021-09-24 16:47:10|200672.5|200522.5|200672.7|200522.7|200674.3|200524.3|200672.2|200522.2|21
1632502040000|2021-09-24 16:47:20|200682.8|200532.8|200704.7|200554.7|200710.8|200560.8|200682.8|200532.8|34
1632502050000|2021-09-24 16:47:30|200703.9|200553.9|200702.1|200552.1|200708.1|200558.1|200700.5|200550.5|32
1632502060000|2021-09-24 16:47:40|200702|200552|200706.9|200556.9|200709.4|200559.4|200701.8|200551.8|26
1632502070000|2021-09-24 16:47:50|200705.2|200555.2|200718|200568|200721.3|200571.3|200704|200554|29
1632502080000|2021-09-24 16:48:00|200717.2|200567.2|200743.5|200593.5|200745.6|200595.6|200716.9|200566.9|25
1632502090000|2021-09-24 16:48:10|200734.9|200584.9|200701.9|200551.9|200738.4|200588.4|200699.6|200549.6|28
1632502100000|2021-09-24 16:48:20|200701.7|200551.7|200689.5|200539.5|200703.7|200553.7|200688.2|200538.2|32
1632502110000|2021-09-24 16:48:30|200687.9|200537.9|200662.3|200512.3|200690.3|200540.3|200661|200511|23
1632502120000|2021-09-24 16:48:40|200661.3|200511.3|200665.1|200515.1|200665.8|200515.8|200660.6|200510.6|24
1632502130000|2021-09-24 16:48:50|200664.7|200514.7|200665.7|200515.7|200665.8|200515.8|200662.6|200512.6|15
1632502140000|2021-09-24 16:49:00|200663.1|200513.1|200661|200511|200664.9|200514.9|200660.1|200510.1|26
1632502150000|2021-09-24 16:49:10|200660.6|200510.6|200660.6|200510.6|200661.7|200511.7|200659.7|200509.7|15
1632502160000|2021-09-24 16:49:20|200661.2|200511.2|200661.1|200511.1|200663.1|200513.1|200660.8|200510.8|16
1632502170000|2021-09-24 16:49:30|200660.9|200510.9|200692.4|200542.4|200694.2|200544.2|200659.1|200509.1|25
1632502180000|2021-09-24 16:49:40|200692.9|200542.9|200701|200551|200702.5|200552.5|200691.8|200541.8|33
1632502190000|2021-09-24 16:49:50|200700.7|200550.7|200697.8|200547.8|200700.7|200550.7|200696|200546|21
1632502200000|2021-09-24 16:50:00|200698.1|200548.1|200700.3|200550.3|200704|200554|200695.5|200545.5|21
1632502210000|2021-09-24 16:50:10|200701.5|200551.5|200705.2|200555.2|200705.6|200555.6|200701|200551|27
1632502220000|2021-09-24 16:50:20|200705|200555|200705|200555|200707.9|200557.9|200704.1|200554.1|18
1632502230000|2021-09-24 16:50:30|200705.5|200555.5|200704.1|200554.1|200705.5|200555.5|200703.1|200553.1|13
1632502240000|2021-09-24 16:50:40|200704.2|200554.2|200702.1|200552.1|200705.2|200555.2|200702.1|200552.1|16
1632502250000|2021-09-24 16:50:50|200703.7|200553.7|200728.2|200578.2|200728.2|200578.2|200703.4|200553.4|22
1632502260000|2021-09-24 16:51:00|200726.6|200576.6|200728.9|200578.9|200735|200585|200725.4|200575.4|34
1632502270000|2021-09-24 16:51:10|200729.4|200579.4|200734.1|200584.1|200735.4|200585.4|200727.1|200577.1|24
1632502280000|2021-09-24 16:51:20|200733.7|200583.7|200727.1|200577.1|200737.1|200587.1|200722.2|200572.2|26
1632502290000|2021-09-24 16:51:30|200724.2|200574.2|200722.3|200572.3|200728.2|200578.2|200722.3|200572.3|25
1632502300000|2021-09-24 16:51:40|200722.9|200572.9|200726.5|200576.5|200726.5|200576.5|200722.9|200572.9|16
1632502310000|2021-09-24 16:51:50|200726.7|200576.7|200728.2|200578.2|200730.5|200580.5|200726.3|200576.3|20
1632502320000|2021-09-24 16:52:00|200729.2|200579.2|200727.8|200577.8|200729.4|200579.4|200726.4|200576.4|17
1632502330000|2021-09-24 16:52:10|200727.4|200577.4|200736.8|200586.8|200740.3|200590.3|200726.7|200576.7|18
1632502340000|2021-09-24 16:52:20|200741|200591|200733.2|200583.2|200741|200591|200731.1|200581.1|30
1632502350000|2021-09-24 16:52:30|200732.5|200582.5|200742|200592|200742.8|200592.8|200732.2|200582.2|31
1632502360000|2021-09-24 16:52:40|200741.9|200591.9|200740.6|200590.6|200742.9|200592.9|200740.1|200590.1|20
1632502370000|2021-09-24 16:52:50|200740.9|200590.9|200735.1|200585.1|200741.2|200591.2|200733.7|200583.7|25
1632502380000|2021-09-24 16:53:00|200735|200585|200735.5|200585.5|200735.9|200585.9|200731.5|200581.5|26
1632502390000|2021-09-24 16:53:10|200735|200585|200735|200585|200736|200586|200734.4|200584.4|15
1632502400000|2021-09-24 16:53:20|200734.8|200584.8|200732.8|200582.8|200735|200585|200731.4|200581.4|22
1632502410000|2021-09-24 16:53:30|200732.1|200582.1|200733.6|200583.6|200735.1|200585.1|200731|200581|17
1632502420000|2021-09-24 16:53:40|200732.3|200582.3|200734.9|200584.9|200735.6|200585.6|200730.8|200580.8|17
1632502430000|2021-09-24 16:53:50|200734.8|200584.8|200740|200590|200740.1|200590.1|200732.9|200582.9|18
1632502440000|2021-09-24 16:54:00|200738.4|200588.4|200737.4|200587.4|200738.6|200588.6|200737.2|200587.2|14
1632502450000|2021-09-24 16:54:10|200738.8|200588.8|200745.2|200595.2|200749.8|200599.8|200737.9|200587.9|27
1632502460000|2021-09-24 16:54:20|200745.7|200595.7|200744.3|200594.3|200746.1|200596.1|200743.1|200593.1|15
1632502470000|2021-09-24 16:54:30|200744.7|200594.7|200746.2|200596.2|200746.9|200596.9|200744|200594|20
1632502480000|2021-09-24 16:54:40|200745.9|200595.9|200746.2|200596.2|200746.8|200596.8|200744.7|200594.7|24
1632502490000|2021-09-24 16:54:50|200746|200596|200747.5|200597.5|200748|200598|200745.5|200595.5|17
1632502500000|2021-09-24 16:55:00|200747.2|200597.2|200746.9|200596.9|200749|200599|200744.8|200594.8|22
1632502510000|2021-09-24 16:55:10|200746.4|200596.4|200746.9|200596.9|200747.6|200597.6|200746.3|200596.3|15
1632502520000|2021-09-24 16:55:20|200747|200597|200745.3|200595.3|200747.2|200597.2|200744.9|200594.9|21
1632502530000|2021-09-24 16:55:30|200744.8|200594.8|200742.6|200592.6|200745.4|200595.4|200742.4|200592.4|14
1632502540000|2021-09-24 16:55:40|200746.1|200596.1|200747.8|200597.8|200748.9|200598.9|200744.1|200594.1|25
1632502550000|2021-09-24 16:55:50|200747.4|200597.4|200738|200588|200750|200600|200736|200586|30
1632502560000|2021-09-24 16:56:00|200739.3|200589.3|200745|200595|200745.7|200595.7|200737.2|200587.2|23
1632502570000|2021-09-24 16:56:10|200745.9|200595.9|200747.6|200597.6|200750.4|200600.4|200745.2|200595.2|26
1632502580000|2021-09-24 16:56:20|200747.7|200597.7|200746.2|200596.2|200749.5|200599.5|200743.3|200593.3|25
1632502590000|2021-09-24 16:56:30|200746.1|200596.1|200747.6|200597.6|200748.5|200598.5|200745.7|200595.7|31
1632502600000|2021-09-24 16:56:40|200747.4|200597.4|200746.9|200596.9|200747.4|200597.4|200743.4|200593.4|23
1632502610000|2021-09-24 16:56:50|200746.4|200596.4|200750.7|200600.7|200750.9|200600.9|200746.3|200596.3|20
1632502620000|2021-09-24 16:57:00|200750.2|200600.2|200746.8|200596.8|200750.2|200600.2|200745.8|200595.8|17
1632502630000|2021-09-24 16:57:10|200746.7|200596.7|200749.2|200599.2|200749.2|200599.2|200746.7|200596.7|17
1632502640000|2021-09-24 16:57:20|200749.1|200599.1|200759.6|200609.6|200762.6|200612.6|200748.5|200598.5|16
1632502650000|2021-09-24 16:57:30|200763.3|200613.3|200751.5|200601.5|200763.7|200613.7|200748.4|200598.4|31
1632502660000|2021-09-24 16:57:40|200751.8|200601.8|200748.8|200598.8|200752.5|200602.5|200748.6|200598.6|25
1632502670000|2021-09-24 16:57:50|200749.1|200599.1|200748.6|200598.6|200752.5|200602.5|200748.4|200598.4|29
1632502680000|2021-09-24 16:58:00|200748.7|200598.7|200749.9|200599.9|200751|200601|200748.5|200598.5|17
1632502690000|2021-09-24 16:58:10|200748.9|200598.9|200746.2|200596.2|200750.4|200600.4|200742.1|200592.1|24
1632502700000|2021-09-24 16:58:20|200746.5|200596.5|200744.9|200594.9|200748|200598|200743.6|200593.6|23
1632502710000|2021-09-24 16:58:30|200745.1|200595.1|200745.3|200595.3|200747.3|200597.3|200739|200589|35
1632502720000|2021-09-24 16:58:40|200745.4|200595.4|200708.2|200558.2|200746.1|200596.1|200708.2|200558.2|28
1632502730000|2021-09-24 16:58:50|200708.9|200558.9|200708.8|200558.8|200709.4|200559.4|200707|200557|26
1632502740000|2021-09-24 16:59:00|200708.9|200558.9|200706.3|200556.3|200709.2|200559.2|200704.8|200554.8|24
1632502750000|2021-09-24 16:59:10|200706.2|200556.2|200671.1|200521.1|200706.2|200556.2|200667.3|200517.3|36
1632502760000|2021-09-24 16:59:20|200668.7|200518.7|200666.6|200516.6|200672|200522|200666.6|200516.6|35
1632502770000|2021-09-24 16:59:30|200666.1|200516.1|200668.5|200518.5|200673.2|200523.2|200665.5|200515.5|30
1632502780000|2021-09-24 16:59:40|200667.8|200517.8|200669.3|200519.3|200674.8|200524.8|200666.8|200516.8|26
1632502790000|2021-09-24 16:59:50|200670.3|200520.3|200667.9|200517.9|200670.3|200520.3|200666.3|200516.3|29
1632502800000|2021-09-24 17:00:00|200666.9|200516.9|200667.6|200517.6|200672|200522|200666.8|200516.8|23
1632502810000|2021-09-24 17:00:10|200658|200508|200666.1|200516.1|200667.7|200517.7|200657.6|200507.6|30
1632502820000|2021-09-24 17:00:20|200666.4|200516.4|200666.1|200516.1|200669.7|200519.7|200661.8|200511.8|21
1632502830000|2021-09-24 17:00:30|200664.3|200514.3|200669.4|200519.4|200676.3|200526.3|200664.3|200514.3|28
1632502840000|2021-09-24 17:00:40|200669.3|200519.3|200669|200519|200670|200520|200668|200518|20
1632502850000|2021-09-24 17:00:50|200668.8|200518.8|200664.6|200514.6|200668.8|200518.8|200663.7|200513.7|24
1632502860000|2021-09-24 17:01:00|200665.1|200515.1|200653.5|200503.5|200666.5|200516.5|200649.7|200499.7|22
1632502870000|2021-09-24 17:01:10|200653.1|200503.1|200658.3|200508.3|200658.3|200508.3|200653.1|200503.1|18
1632502880000|2021-09-24 17:01:20|200658.1|200508.1|200653.1|200503.1|200658.2|200508.2|200649.8|200499.8|20
1632502890000|2021-09-24 17:01:30|200652.9|200502.9|200655.4|200505.4|200656.1|200506.1|200651.8|200501.8|25
1632502900000|2021-09-24 17:01:40|200655.2|200505.2|200656.5|200506.5|200659.3|200509.3|200653.8|200503.8|19
1632502910000|2021-09-24 17:01:50|200659.9|200509.9|200657|200507|200659.9|200509.9|200656.4|200506.4|20
1632502920000|2021-09-24 17:02:00|200659.8|200509.8|200659.9|200509.9|200661.3|200511.3|200655.7|200505.7|18
1632502930000|2021-09-24 17:02:10|200662.5|200512.5|200657.5|200507.5|200663.8|200513.8|200656.6|200506.6|16
1632502940000|2021-09-24 17:02:20|200656.5|200506.5|200658.7|200508.7|200660.2|200510.2|200655.3|200505.3|19
1632502950000|2021-09-24 17:02:30|200654.3|200504.3|200630.2|200480.2|200654.3|200504.3|200628.6|200478.6|23
1632502960000|2021-09-24 17:02:40|200628.9|200478.9|200625|200475|200632.9|200482.9|200624.9|200474.9|34
1632502970000|2021-09-24 17:02:50|200625.2|200475.2|200629|200479|200630.2|200480.2|200625.2|200475.2|23
1632502980000|2021-09-24 17:03:00|200621.5|200471.5|200624.1|200474.1|200625|200475|200618.7|200468.7|26
1632502990000|2021-09-24 17:03:10|200623.6|200473.6|200619.5|200469.5|200623.6|200473.6|200619.5|200469.5|22
1632503000000|2021-09-24 17:03:20|200620.1|200470.1|200616.7|200466.7|200620.6|200470.6|200616.4|200466.4|18
1632503010000|2021-09-24 17:03:30|200618.9|200468.9|200617.2|200467.2|200620|200470|200615.8|200465.8|22
1632503020000|2021-09-24 17:03:40|200617.3|200467.3|200619.6|200469.6|200619.7|200469.7|200616.4|200466.4|23
1632503030000|2021-09-24 17:03:50|200619.5|200469.5|200623.4|200473.4|200623.8|200473.8|200619.5|200469.5|21
1632503040000|2021-09-24 17:04:00|200622.2|200472.2|200621.1|200471.1|200622.2|200472.2|200620.2|200470.2|21
1632503050000|2021-09-24 17:04:10|200621.2|200471.2|200659.4|200509.4|200660.4|200510.4|200620.5|200470.5|33
1632503060000|2021-09-24 17:04:20|200663|200513|200663.8|200513.8|200668.5|200518.5|200661.9|200511.9|24
1632503070000|2021-09-24 17:04:30|200665.3|200515.3|200671.9|200521.9|200674.1|200524.1|200665.3|200515.3|23
1632503080000|2021-09-24 17:04:40|200674.5|200524.5|200675.8|200525.8|200675.8|200525.8|200671.5|200521.5|23
1632503090000|2021-09-24 17:04:50|200675.1|200525.1|200672.9|200522.9|200675.1|200525.1|200671.3|200521.3|22
1632503100000|2021-09-24 17:05:00|200672.8|200522.8|200671|200521|200674.8|200524.8|200667.2|200517.2|28
1632503110000|2021-09-24 17:05:10|200668.3|200518.3|200671.7|200521.7|200673|200523|200668.3|200518.3|22
1632503120000|2021-09-24 17:05:20|200671.4|200521.4|200671.1|200521.1|200672|200522|200670.7|200520.7|20
1632503130000|2021-09-24 17:05:30|200670.7|200520.7|200662.2|200512.2|200671.6|200521.6|200661.4|200511.4|27
1632503140000|2021-09-24 17:05:40|200661.9|200511.9|200662.9|200512.9|200663.8|200513.8|200661|200511|21
1632503150000|2021-09-24 17:05:50|200663.1|200513.1|200660.6|200510.6|200663.6|200513.6|200651.7|200501.7|29
1632503160000|2021-09-24 17:06:00|200661.7|200511.7|200660.5|200510.5|200663.3|200513.3|200659.3|200509.3|19
1632503170000|2021-09-24 17:06:10|200660.7|200510.7|200657.3|200507.3|200661.9|200511.9|200655|200505|21
1632503180000|2021-09-24 17:06:20|200659|200509|200658|200508|200659.8|200509.8|200654.9|200504.9|19
1632503190000|2021-09-24 17:06:30|200658.1|200508.1|200657.7|200507.7|200660|200510|200657.6|200507.6|19
1632503200000|2021-09-24 17:06:40|200655.7|200505.7|200655.3|200505.3|200661.3|200511.3|200654.3|200504.3|23
1632503210000|2021-09-24 17:06:50|200655.8|200505.8|200657.2|200507.2|200658.9|200508.9|200653|200503|26
1632503220000|2021-09-24 17:07:00|200657|200507|200659.5|200509.5|200659.5|200509.5|200653.8|200503.8|23
1632503230000|2021-09-24 17:07:10|200659|200509|200663.5|200513.5|200666.8|200516.8|200654.1|200504.1|29
1632503240000|2021-09-24 17:07:20|200666|200516|200665.5|200515.5|200670.5|200520.5|200663.6|200513.6|28
1632503250000|2021-09-24 17:07:30|200666.9|200516.9|200668.6|200518.6|200670.9|200520.9|200662.3|200512.3|27
1632503260000|2021-09-24 17:07:40|200668.4|200518.4|200668.6|200518.6|200669.8|200519.8|200662.9|200512.9|34
1632503270000|2021-09-24 17:07:50|200669.3|200519.3|200668.9|200518.9|200671.6|200521.6|200667.3|200517.3|23
1632503280000|2021-09-24 17:08:00|200668.6|200518.6|200669.6|200519.6|200669.6|200519.6|200666.1|200516.1|23
1632503290000|2021-09-24 17:08:10|200669.1|200519.1|200668.5|200518.5|200670.4|200520.4|200667.1|200517.1|25
1632503300000|2021-09-24 17:08:20|200667.8|200517.8|200669.2|200519.2|200669.6|200519.6|200664.1|200514.1|20
1632503310000|2021-09-24 17:08:30|200669.1|200519.1|200696|200546|200699|200549|200669.1|200519.1|28
1632503320000|2021-09-24 17:08:40|200697.6|200547.6|200689.9|200539.9|200699.1|200549.1|200684.1|200534.1|29
1632503330000|2021-09-24 17:08:50|200690.1|200540.1|200679.2|200529.2|200690.4|200540.4|200678.6|200528.6|24
1632503340000|2021-09-24 17:09:00|200678.7|200528.7|200689.1|200539.1|200693|200543|200678|200528|28
1632503350000|2021-09-24 17:09:10|200689.9|200539.9|200697.7|200547.7|200697.7|200547.7|200689.7|200539.7|24
1632503360000|2021-09-24 17:09:20|200695.9|200545.9|200695.3|200545.3|200698.4|200548.4|200695.1|200545.1|25
1632503370000|2021-09-24 17:09:30|200695|200545|200694.4|200544.4|200697.5|200547.5|200694.1|200544.1|24
1632503380000|2021-09-24 17:09:40|200695|200545|200698.1|200548.1|200698.1|200548.1|200694.5|200544.5|19
1632503390000|2021-09-24 17:09:50|200696.7|200546.7|200697.6|200547.6|200698.9|200548.9|200696.2|200546.2|13
1632503400000|2021-09-24 17:10:00|200698.2|200548.2|200696.6|200546.6|200698.2|200548.2|200694.5|200544.5|19
1632503410000|2021-09-24 17:10:10|200696.7|200546.7|200699.1|200549.1|200699.4|200549.4|200695.4|200545.4|20
1632503420000|2021-09-24 17:10:20|200699.7|200549.7|200698.6|200548.6|200700.4|200550.4|200696.9|200546.9|20
1632503430000|2021-09-24 17:10:30|200698.7|200548.7|200717.7|200567.7|200717.9|200567.9|200698.7|200548.7|28
1632503440000|2021-09-24 17:10:40|200717.4|200567.4|200714.9|200564.9|200718.8|200568.8|200711.9|200561.9|22
1632503450000|2021-09-24 17:10:50|200715.4|200565.4|200714.6|200564.6|200717.9|200567.9|200714.4|200564.4|27
1632503460000|2021-09-24 17:11:00|200714.5|200564.5|200718.1|200568.1|200718.1|200568.1|200713.1|200563.1|22
1632503470000|2021-09-24 17:11:10|200718|200568|200721.5|200571.5|200722.2|200572.2|200717.6|200567.6|21
1632503480000|2021-09-24 17:11:20|200720.2|200570.2|200714.6|200564.6|200721.6|200571.6|200713.3|200563.3|31
1632503490000|2021-09-24 17:11:30|200714|200564|200706.7|200556.7|200714.5|200564.5|200703.1|200553.1|28
1632503500000|2021-09-24 17:11:40|200706.5|200556.5|200708.5|200558.5|200708.5|200558.5|200706|200556|21
1632503510000|2021-09-24 17:11:50|200708.6|200558.6|200708.8|200558.8|200708.8|200558.8|200703.5|200553.5|22
1632503520000|2021-09-24 17:12:00|200709.1|200559.1|200706.4|200556.4|200709.2|200559.2|200703.6|200553.6|31
1632503530000|2021-09-24 17:12:10|200706.6|200556.6|200708.1|200558.1|200708.2|200558.2|200706.6|200556.6|24
1632503540000|2021-09-24 17:12:20|200707.6|200557.6|200705.4|200555.4|200712.1|200562.1|200705.2|200555.2|26
1632503550000|2021-09-24 17:12:30|200705.6|200555.6|200706.7|200556.7|200709.5|200559.5|200704.1|200554.1|33
1632503560000|2021-09-24 17:12:40|200707.3|200557.3|200706.7|200556.7|200709.7|200559.7|200706.6|200556.6|15
1632503570000|2021-09-24 17:12:50|200706.1|200556.1|200707.2|200557.2|200709.5|200559.5|200703.2|200553.2|25
1632503580000|2021-09-24 17:13:00|200707.4|200557.4|200708.8|200558.8|200709.8|200559.8|200702.8|200552.8|29
1632503590000|2021-09-24 17:13:10|200708.9|200558.9|200703.9|200553.9|200711.3|200561.3|200703.8|200553.8|22
1632503600000|2021-09-24 17:13:20|200703|200553|200707.5|200557.5|200707.8|200557.8|200702.8|200552.8|30
1632503610000|2021-09-24 17:13:30|200707.3|200557.3|200708.2|200558.2|200711.6|200561.6|200706.9|200556.9|29
1632503620000|2021-09-24 17:13:40|200708.1|200558.1|200708.4|200558.4|200710.2|200560.2|200706.9|200556.9|25
1632503630000|2021-09-24 17:13:50|200706.9|200556.9|200713.4|200563.4|200713.4|200563.4|200706.8|200556.8|28
1632503640000|2021-09-24 17:14:00|200712|200562|200713.4|200563.4|200717.7|200567.7|200710.1|200560.1|33
1632503650000|2021-09-24 17:14:10|200713.3|200563.3|200712.9|200562.9|200717|200567|200712.4|200562.4|23
1632503660000|2021-09-24 17:14:20|200714.1|200564.1|200714.4|200564.4|200716.3|200566.3|200712.7|200562.7|27
1632503670000|2021-09-24 17:14:30|200715.2|200565.2|200712.3|200562.3|200715.4|200565.4|200710.1|200560.1|29
1632503680000|2021-09-24 17:14:40|200712.4|200562.4|200715.3|200565.3|200717.7|200567.7|200712.3|200562.3|24
1632503690000|2021-09-24 17:14:50|200714.1|200564.1|200712.9|200562.9|200714.8|200564.8|200712.1|200562.1|17
1632503700000|2021-09-24 17:15:00|200711.9|200561.9|200713|200563|200716.5|200566.5|200710.6|200560.6|25
1632503710000|2021-09-24 17:15:10|200712.9|200562.9|200713.9|200563.9|200718.5|200568.5|200711.9|200561.9|36
1632503720000|2021-09-24 17:15:20|200714|200564|200716.8|200566.8|200718.6|200568.6|200713.1|200563.1|27
1632503730000|2021-09-24 17:15:30|200717.1|200567.1|200711.7|200561.7|200717.1|200567.1|200709.4|200559.4|22
1632503740000|2021-09-24 17:15:40|200711.5|200561.5|200711.7|200561.7|200712.2|200562.2|200708.9|200558.9|23
1632503750000|2021-09-24 17:15:50|200711.9|200561.9|200711.7|200561.7|200712.5|200562.5|200709.3|200559.3|18
1632503760000|2021-09-24 17:16:00|200711.6|200561.6|200710.2|200560.2|200711.6|200561.6|200709.7|200559.7|21
1632503770000|2021-09-24 17:16:10|200710.5|200560.5|200710.2|200560.2|200710.8|200560.8|200708.1|200558.1|18
1632503780000|2021-09-24 17:16:20|200710.4|200560.4|200707.3|200557.3|200710.4|200560.4|200706.3|200556.3|25
1632503790000|2021-09-24 17:16:30|200708.2|200558.2|200717.4|200567.4|200717.4|200567.4|200707.4|200557.4|22
1632503800000|2021-09-24 17:16:40|200717.7|200567.7|200715.3|200565.3|200717.8|200567.8|200715.2|200565.2|17
1632503810000|2021-09-24 17:16:50|200713.7|200563.7|200715.2|200565.2|200715.4|200565.4|200713.3|200563.3|16
1632503820000|2021-09-24 17:17:00|200714.7|200564.7|200717.4|200567.4|200720|200570|200714.6|200564.6|20
1632503830000|2021-09-24 17:17:10|200717.7|200567.7|200719.2|200569.2|200719.4|200569.4|200716.8|200566.8|21
1632503840000|2021-09-24 17:17:20|200718.8|200568.8|200715.9|200565.9|200718.8|200568.8|200711|200561|29
1632503850000|2021-09-24 17:17:30|200715.7|200565.7|200712.4|200562.4|200716.5|200566.5|200710.8|200560.8|21
1632503860000|2021-09-24 17:17:40|200712.5|200562.5|200712|200562|200715.3|200565.3|200710.5|200560.5|33
1632503870000|2021-09-24 17:17:50|200712.6|200562.6|200713.8|200563.8|200713.8|200563.8|200708.5|200558.5|29
1632503880000|2021-09-24 17:18:00|200713.6|200563.6|200711.8|200561.8|200713.6|200563.6|200709.5|200559.5|22
1632503890000|2021-09-24 17:18:10|200711.4|200561.4|200708.9|200558.9|200712.6|200562.6|200708.5|200558.5|22
1632503900000|2021-09-24 17:18:20|200709.3|200559.3|200708|200558|200709.7|200559.7|200705.1|200555.1|28
1632503910000|2021-09-24 17:18:30|200707.5|200557.5|200705.8|200555.8|200708.3|200558.3|200705.2|200555.2|21
1632503920000|2021-09-24 17:18:40|200706.4|200556.4|200703.2|200553.2|200706.7|200556.7|200701.4|200551.4|26
1632503930000|2021-09-24 17:18:50|200703.3|200553.3|200703.2|200553.2|200705.4|200555.4|200702|200552|23
1632503940000|2021-09-24 17:19:00|200704.7|200554.7|200678.3|200528.3|200705.3|200555.3|200678.3|200528.3|20
1632503950000|2021-09-24 17:19:10|200678.8|200528.8|200676.8|200526.8|200679.2|200529.2|200674.9|200524.9|21
1632503960000|2021-09-24 17:19:20|200677.4|200527.4|200673.6|200523.6|200677.9|200527.9|200671.9|200521.9|29
1632503970000|2021-09-24 17:19:30|200675.9|200525.9|200673.9|200523.9|200677.3|200527.3|200672.5|200522.5|15
1632503980000|2021-09-24 17:19:40|200673.5|200523.5|200672.1|200522.1|200675.6|200525.6|200671.5|200521.5|28
1632503990000|2021-09-24 17:19:50|200672.3|200522.3|200639.5|200489.5|200672.3|200522.3|200630.2|200480.2|26
1632504000000|2021-09-24 17:20:00|200639.2|200489.2|200644.2|200494.2|200644.7|200494.7|200635.7|200485.7|27
1632504010000|2021-09-24 17:20:10|200644.4|200494.4|200633.8|200483.8|200644.5|200494.5|200633.3|200483.3|28
1632504020000|2021-09-24 17:20:20|200634|200484|200632.3|200482.3|200634|200484|200631.2|200481.2|26
1632504030000|2021-09-24 17:20:30|200631.2|200481.2|200661.9|200511.9|200665.1|200515.1|200631.2|200481.2|33
1632504040000|2021-09-24 17:20:40|200661.6|200511.6|200670.8|200520.8|200670.8|200520.8|200661.4|200511.4|29
1632504050000|2021-09-24 17:20:50|200668.8|200518.8|200664.8|200514.8|200670|200520|200664.1|200514.1|28
1632504060000|2021-09-24 17:21:00|200665.3|200515.3|200661|200511|200666.3|200516.3|200658.3|200508.3|27
1632504070000|2021-09-24 17:21:10|200661.1|200511.1|200666|200516|200667.8|200517.8|200661.1|200511.1|27
1632504080000|2021-09-24 17:21:20|200666.1|200516.1|200664.5|200514.5|200667.8|200517.8|200664.5|200514.5|25
1632504090000|2021-09-24 17:21:30|200665.5|200515.5|200668|200518|200671.1|200521.1|200664.6|200514.6|18
1632504100000|2021-09-24 17:21:40|200668.2|200518.2|200667.8|200517.8|200670.5|200520.5|200666.9|200516.9|25
1632504110000|2021-09-24 17:21:50|200668|200518|200669.6|200519.6|200670.3|200520.3|200667.6|200517.6|25
1632504120000|2021-09-24 17:22:00|200670.4|200520.4|200666.6|200516.6|200671.4|200521.4|200666.3|200516.3|14
1632504130000|2021-09-24 17:22:10|200667.5|200517.5|200664.3|200514.3|200668.3|200518.3|200663.3|200513.3|23
1632504140000|2021-09-24 17:22:20|200663|200513|200657.2|200507.2|200663|200513|200653.8|200503.8|31
1632504150000|2021-09-24 17:22:30|200655.7|200505.7|200654|200504|200658.7|200508.7|200654|200504|14
1632504160000|2021-09-24 17:22:40|200654.4|200504.4|200654.4|200504.4|200655.4|200505.4|200653.1|200503.1|30
1632504170000|2021-09-24 17:22:50|200654.1|200504.1|200653.1|200503.1|200654.5|200504.5|200651.6|200501.6|29
1632504180000|2021-09-24 17:23:00|200652.6|200502.6|200664.3|200514.3|200665.7|200515.7|200652.6|200502.6|33
1632504190000|2021-09-24 17:23:10|200662.5|200512.5|200665.6|200515.6|200665.9|200515.9|200662.4|200512.4|25
1632504200000|2021-09-24 17:23:20|200666.2|200516.2|200664.5|200514.5|200666.2|200516.2|200662.9|200512.9|14
1632504210000|2021-09-24 17:23:30|200665.3|200515.3|200666.9|200516.9|200666.9|200516.9|200663.8|200513.8|25
1632504220000|2021-09-24 17:23:40|200666.3|200516.3|200667.3|200517.3|200668.1|200518.1|200664.8|200514.8|21
1632504230000|2021-09-24 17:23:50|200668|200518|200666.9|200516.9|200669.3|200519.3|200666.9|200516.9|24
1632504240000|2021-09-24 17:24:00|200666.7|200516.7|200667.2|200517.2|200667.9|200517.9|200666.1|200516.1|16
1632504250000|2021-09-24 17:24:10|200667|200517|200674.8|200524.8|200674.8|200524.8|200667|200517|22
1632504260000|2021-09-24 17:24:20|200674|200524|200676.9|200526.9|200679.2|200529.2|200674|200524|24
1632504270000|2021-09-24 17:24:30|200676.8|200526.8|200679|200529|200681.1|200531.1|200676.3|200526.3|29
1632504280000|2021-09-24 17:24:40|200678.7|200528.7|200679.8|200529.8|200679.8|200529.8|200678.2|200528.2|11
1632504290000|2021-09-24 17:24:50|200680|200530|200680.8|200530.8|200682.7|200532.7|200678.6|200528.6|23
1632504300000|2021-09-24 17:25:00|200682.5|200532.5|200703.3|200553.3|200709.5|200559.5|200681.5|200531.5|32
1632504310000|2021-09-24 17:25:10|200703.8|200553.8|200703.5|200553.5|200707.4|200557.4|200703|200553|24
1632504320000|2021-09-24 17:25:20|200703.9|200553.9|200704.6|200554.6|200709.7|200559.7|200703.5|200553.5|31
1632504330000|2021-09-24 17:25:30|200704.7|200554.7|200705.2|200555.2|200707.1|200557.1|200704.4|200554.4|17
1632504340000|2021-09-24 17:25:40|200705.3|200555.3|200706.9|200556.9|200708|200558|200705.3|200555.3|21
1632504350000|2021-09-24 17:25:50|200707|200557|200701.6|200551.6|200707.9|200557.9|200698.7|200548.7|34
1632504360000|2021-09-24 17:26:00|200701.4|200551.4|200706.4|200556.4|200707.9|200557.9|200700.7|200550.7|27
1632504370000|2021-09-24 17:26:10|200708.1|200558.1|200707.1|200557.1|200710.2|200560.2|200705.9|200555.9|20
1632504380000|2021-09-24 17:26:20|200707.3|200557.3|200707.2|200557.2|200707.6|200557.6|200705|200555|14
1632504390000|2021-09-24 17:26:30|200707.3|200557.3|200707.4|200557.4|200709.7|200559.7|200707.1|200557.1|11
1632504400000|2021-09-24 17:26:40|200707.2|200557.2|200710.4|200560.4|200712.7|200562.7|200707.2|200557.2|21
1632504410000|2021-09-24 17:26:50|200710.5|200560.5|200701.9|200551.9|200710.9|200560.9|200701.5|200551.5|20
1632504420000|2021-09-24 17:27:00|200704.1|200554.1|200695.8|200545.8|200704.1|200554.1|200694.2|200544.2|31
1632504430000|2021-09-24 17:27:10|200695.4|200545.4|200694.7|200544.7|200697.5|200547.5|200694.5|200544.5|26
1632504440000|2021-09-24 17:27:20|200694.5|200544.5|200694.7|200544.7|200695.4|200545.4|200693.8|200543.8|13
1632504450000|2021-09-24 17:27:30|200695.4|200545.4|200694.8|200544.8|200697.6|200547.6|200693.8|200543.8|21
1632504460000|2021-09-24 17:27:40|200695.2|200545.2|200694.8|200544.8|200695.2|200545.2|200694.2|200544.2|11
1632504470000|2021-09-24 17:27:50|200695.4|200545.4|200693.6|200543.6|200696|200546|200691.5|200541.5|24
1632504480000|2021-09-24 17:28:00|200693.1|200543.1|200694.6|200544.6|200694.6|200544.6|200691.4|200541.4|25
1632504490000|2021-09-24 17:28:10|200695|200545|200693.2|200543.2|200695|200545|200692.9|200542.9|23
1632504500000|2021-09-24 17:28:20|200693.3|200543.3|200696.4|200546.4|200697.1|200547.1|200680.9|200530.9|27
1632504510000|2021-09-24 17:28:30|200695.2|200545.2|200692.9|200542.9|200696.9|200546.9|200692.5|200542.5|22
1632504520000|2021-09-24 17:28:40|200693.1|200543.1|200695.5|200545.5|200696.4|200546.4|200693|200543|23
1632504530000|2021-09-24 17:28:50|200695.8|200545.8|200696.7|200546.7|200696.8|200546.8|200695.3|200545.3|17
1632504540000|2021-09-24 17:29:00|200696.5|200546.5|200695.5|200545.5|200698.6|200548.6|200695.5|200545.5|17
1632504550000|2021-09-24 17:29:10|200695.8|200545.8|200694.2|200544.2|200696.1|200546.1|200693.6|200543.6|15
1632504560000|2021-09-24 17:29:20|200694.1|200544.1|200694.3|200544.3|200694.3|200544.3|200693.7|200543.7|8
1632504570000|2021-09-24 17:29:30|200695.3|200545.3|200696.4|200546.4|200698|200548|200695.2|200545.2|25
1632504580000|2021-09-24 17:29:40|200698.3|200548.3|200696|200546|200698.4|200548.4|200695.1|200545.1|22
1632504590000|2021-09-24 17:29:50|200696.2|200546.2|200696|200546|200696.5|200546.5|200694.7|200544.7|13
1632504600000|2021-09-24 17:30:00|200697.3|200547.3|200700.3|200550.3|200709.9|200559.9|200688|200538|29
1632504610000|2021-09-24 17:30:10|200700.4|200550.4|200700.5|200550.5|200702.1|200552.1|200699.7|200549.7|20
1632504620000|2021-09-24 17:30:20|200700.8|200550.8|200702.1|200552.1|200702.2|200552.2|200700.1|200550.1|21
1632504630000|2021-09-24 17:30:30|200702.5|200552.5|200705.5|200555.5|200709.5|200559.5|200702|200552|22
1632504640000|2021-09-24 17:30:40|200705.9|200555.9|200705|200555|200707.7|200557.7|200704.8|200554.8|20
1632504650000|2021-09-24 17:30:50|200704.8|200554.8|200702.1|200552.1|200705.6|200555.6|200699.5|200549.5|13
1632504660000|2021-09-24 17:31:00|200701.1|200551.1|200701.7|200551.7|200703|200553|200699.5|200549.5|29
1632504670000|2021-09-24 17:31:10|200702.1|200552.1|200705.7|200555.7|200706.6|200556.6|200700.8|200550.8|24
1632504680000|2021-09-24 17:31:20|200705.5|200555.5|200705.6|200555.6|200707.3|200557.3|200705.1|200555.1|21
1632504690000|2021-09-24 17:31:30|200706.7|200556.7|200705.2|200555.2|200707.6|200557.6|200703.3|200553.3|23
1632504700000|2021-09-24 17:31:40|200704.9|200554.9|200697.3|200547.3|200705.3|200555.3|200697.3|200547.3|20
1632504710000|2021-09-24 17:31:50|200697.4|200547.4|200687.1|200537.1|200701.8|200551.8|200685.4|200535.4|24
1632504720000|2021-09-24 17:32:00|200688.9|200538.9|200687.6|200537.6|200689.2|200539.2|200686.3|200536.3|20
1632504730000|2021-09-24 17:32:10|200687.9|200537.9|200687.9|200537.9|200697.8|200547.8|200687.2|200537.2|23
1632504740000|2021-09-24 17:32:20|200687.3|200537.3|200685.4|200535.4|200689.3|200539.3|200685.3|200535.3|21
1632504750000|2021-09-24 17:32:30|200686.8|200536.8|200684.2|200534.2|200688|200538|200684.2|200534.2|27
1632504760000|2021-09-24 17:32:40|200686.9|200536.9|200687.6|200537.6|200688.5|200538.5|200685.2|200535.2|17
1632504770000|2021-09-24 17:32:50|200689.2|200539.2|200673.6|200523.6|200690|200540|200670.7|200520.7|29
1632504780000|2021-09-24 17:33:00|200673.7|200523.7|200679.2|200529.2|200681.2|200531.2|200672.7|200522.7|25
1632504790000|2021-09-24 17:33:10|200678.7|200528.7|200675.1|200525.1|200679.7|200529.7|200675.1|200525.1|23
1632504800000|2021-09-24 17:33:20|200674.3|200524.3|200677|200527|200677|200527|200674.3|200524.3|27
1632504810000|2021-09-24 17:33:30|200676.5|200526.5|200678|200528|200678.2|200528.2|200676.2|200526.2|15
1632504820000|2021-09-24 17:33:40|200676.5|200526.5|200679.4|200529.4|200679.4|200529.4|200675.6|200525.6|14
1632504830000|2021-09-24 17:33:50|200679|200529|200679|200529|200680.5|200530.5|200678.2|200528.2|15
1632504840000|2021-09-24 17:34:00|200678.2|200528.2|200678.7|200528.7|200679.3|200529.3|200678.1|200528.1|15
1632504850000|2021-09-24 17:34:10|200678.9|200528.9|200674.7|200524.7|200678.9|200528.9|200672.8|200522.8|21
1632504860000|2021-09-24 17:34:20|200672.1|200522.1|200674.4|200524.4|200674.5|200524.5|200670.4|200520.4|14
1632504870000|2021-09-24 17:34:30|200674.7|200524.7|200676.9|200526.9|200678.1|200528.1|200673.5|200523.5|17
1632504880000|2021-09-24 17:34:40|200677.2|200527.2|200684.3|200534.3|200686.5|200536.5|200677.2|200527.2|26
1632504890000|2021-09-24 17:34:50|200683.9|200533.9|200670.8|200520.8|200683.9|200533.9|200670.7|200520.7|22
1632504900000|2021-09-24 17:35:00|200670.7|200520.7|200674.6|200524.6|200675.5|200525.5|200669.3|200519.3|23
1632504910000|2021-09-24 17:35:10|200672.5|200522.5|200673.5|200523.5|200675.5|200525.5|200671.7|200521.7|22
1632504920000|2021-09-24 17:35:20|200673.9|200523.9|200673.7|200523.7|200675.3|200525.3|200668.8|200518.8|16
1632504930000|2021-09-24 17:35:30|200673.5|200523.5|200671.7|200521.7|200674.4|200524.4|200671|200521|21
1632504940000|2021-09-24 17:35:40|200672.1|200522.1|200672.6|200522.6|200672.6|200522.6|200670.3|200520.3|19
1632504950000|2021-09-24 17:35:50|200672.9|200522.9|200671.8|200521.8|200673.1|200523.1|200671.4|200521.4|18
1632504960000|2021-09-24 17:36:00|200672.1|200522.1|200670.6|200520.6|200672.6|200522.6|200667|200517|24
1632504970000|2021-09-24 17:36:10|200670.7|200520.7|200668|200518|200671.2|200521.2|200668|200518|16
1632504980000|2021-09-24 17:36:20|200668.6|200518.6|200671.5|200521.5|200673.6|200523.6|200668.4|200518.4|24
1632504990000|2021-09-24 17:36:30|200672.7|200522.7|200671.7|200521.7|200673|200523|200669|200519|24
1632505000000|2021-09-24 17:36:40|200672|200522|200662.1|200512.1|200672.4|200522.4|200654.9|200504.9|28
1632505010000|2021-09-24 17:36:50|200661|200511|200662|200512|200662.3|200512.3|200660.4|200510.4|32
1632505020000|2021-09-24 17:37:00|200660.7|200510.7|200663.3|200513.3|200663.7|200513.7|200658|200508|28
1632505030000|2021-09-24 17:37:10|200662.9|200512.9|200659.9|200509.9|200663|200513|200655.8|200505.8|25
1632505040000|2021-09-24 17:37:20|200661.9|200511.9|200657.2|200507.2|200662.3|200512.3|200656.5|200506.5|19
1632505050000|2021-09-24 17:37:30|200655.7|200505.7|200655.2|200505.2|200657.5|200507.5|200654.4|200504.4|19
1632505060000|2021-09-24 17:37:40|200655.3|200505.3|200654|200504|200655.7|200505.7|200652.6|200502.6|17
1632505070000|2021-09-24 17:37:50|200653.6|200503.6|200660.8|200510.8|200661.6|200511.6|200653.6|200503.6|18
1632505080000|2021-09-24 17:38:00|200660.7|200510.7|200655.5|200505.5|200661.7|200511.7|200655.5|200505.5|19
1632505090000|2021-09-24 17:38:10|200655.6|200505.6|200655.1|200505.1|200655.6|200505.6|200653.6|200503.6|31
1632505100000|2021-09-24 17:38:20|200655.2|200505.2|200653.6|200503.6|200655.3|200505.3|200652.4|200502.4|24
1632505110000|2021-09-24 17:38:30|200653|200503|200636.1|200486.1|200653.4|200503.4|200634.3|200484.3|30
1632505120000|2021-09-24 17:38:40|200636.2|200486.2|200632.8|200482.8|200637.6|200487.6|200626.7|200476.7|19
1632505130000|2021-09-24 17:38:50|200634.6|200484.6|200627.1|200477.1|200634.6|200484.6|200622.4|200472.4|24
1632505140000|2021-09-24 17:39:00|200625.5|200475.5|200620.2|200470.2|200625.5|200475.5|200618|200468|24
1632505150000|2021-09-24 17:39:10|200619.7|200469.7|200621.7|200471.7|200622.5|200472.5|200619.5|200469.5|22
1632505160000|2021-09-24 17:39:20|200622.2|200472.2|200620.7|200470.7|200622.9|200472.9|200620.7|200470.7|13
1632505170000|2021-09-24 17:39:30|200618.9|200468.9|200620.7|200470.7|200621|200471|200618.6|200468.6|20
1632505180000|2021-09-24 17:39:40|200621.7|200471.7|200620.2|200470.2|200621.9|200471.9|200618.8|200468.8|18
1632505190000|2021-09-24 17:39:50|200612.3|200462.3|200618.2|200468.2|200619.9|200469.9|200611.7|200461.7|31
1632505200000|2021-09-24 17:40:00|200616.6|200466.6|200613.5|200463.5|200616.6|200466.6|200610|200460|23
1632505210000|2021-09-24 17:40:10|200612.8|200462.8|200614.9|200464.9|200615.7|200465.7|200612.8|200462.8|21
1632505220000|2021-09-24 17:40:20|200615|200465|200619|200469|200620.5|200470.5|200615|200465|27
1632505230000|2021-09-24 17:40:30|200620.6|200470.6|200617.4|200467.4|200621.3|200471.3|200616.7|200466.7|14
1632505240000|2021-09-24 17:40:40|200617.3|200467.3|200618|200468|200618|200468|200616.5|200466.5|11
1632505250000|2021-09-24 17:40:50|200616.7|200466.7|200619|200469|200619.8|200469.8|200616|200466|19
1632505260000|2021-09-24 17:41:00|200619.2|200469.2|200615.7|200465.7|200619.2|200469.2|200614.2|200464.2|18
1632505270000|2021-09-24 17:41:10|200616|200466|200617.3|200467.3|200617.9|200467.9|200615.6|200465.6|20
1632505280000|2021-09-24 17:41:20|200617.2|200467.2|200617.3|200467.3|200618.2|200468.2|200616.1|200466.1|15
1632505290000|2021-09-24 17:41:30|200617.4|200467.4|200622.5|200472.5|200623.8|200473.8|200617.1|200467.1|22
1632505300000|2021-09-24 17:41:40|200622.7|200472.7|200624|200474|200624.9|200474.9|200621.3|200471.3|21
1632505310000|2021-09-24 17:41:50|200623.3|200473.3|200621|200471|200625.7|200475.7|200618.8|200468.8|25
1632505320000|2021-09-24 17:42:00|200620.4|200470.4|200620.3|200470.3|200622.3|200472.3|200619|200469|18
1632505330000|2021-09-24 17:42:10|200620.2|200470.2|200619.2|200469.2|200620.5|200470.5|200618.8|200468.8|13
1632505340000|2021-09-24 17:42:20|200618.9|200468.9|200622.1|200472.1|200622.2|200472.2|200618.9|200468.9|12
1632505350000|2021-09-24 17:42:30|200622.6|200472.6|200621.5|200471.5|200622.7|200472.7|200621.3|200471.3|11
1632505360000|2021-09-24 17:42:40|200622.7|200472.7|200621.2|200471.2|200622.7|200472.7|200620.8|200470.8|10
1632505370000|2021-09-24 17:42:50|200621.1|200471.1|200624.2|200474.2|200625.3|200475.3|200620.3|200470.3|23
1632505380000|2021-09-24 17:43:00|200624.1|200474.1|200627.3|200477.3|200627.3|200477.3|200623.5|200473.5|17
1632505390000|2021-09-24 17:43:10|200629.8|200479.8|200631.4|200481.4|200633.7|200483.7|200626.6|200476.6|29
1632505400000|2021-09-24 17:43:20|200634.9|200484.9|200634.6|200484.6|200638.3|200488.3|200632.9|200482.9|20
1632505410000|2021-09-24 17:43:30|200635|200485|200636.2|200486.2|200636.2|200486.2|200635|200485|9
1632505420000|2021-09-24 17:43:40|200636.3|200486.3|200637.8|200487.8|200637.8|200487.8|200636.2|200486.2|14
1632505430000|2021-09-24 17:43:50|200638.5|200488.5|200662.9|200512.9|200667.2|200517.2|200637.8|200487.8|27
1632505440000|2021-09-24 17:44:00|200662.4|200512.4|200662.8|200512.8|200668.8|200518.8|200662.4|200512.4|23
1632505450000|2021-09-24 17:44:10|200663|200513|200666.2|200516.2|200666.2|200516.2|200662.5|200512.5|23
1632505460000|2021-09-24 17:44:20|200665.4|200515.4|200665.1|200515.1|200666.9|200516.9|200663.2|200513.2|24
1632505470000|2021-09-24 17:44:30|200665|200515|200666.9|200516.9|200667.8|200517.8|200664.3|200514.3|20
1632505480000|2021-09-24 17:44:40|200666.7|200516.7|200662.1|200512.1|200667.3|200517.3|200661.4|200511.4|18
1632505490000|2021-09-24 17:44:50|200662.3|200512.3|200662.3|200512.3|200662.5|200512.5|200656.1|200506.1|24
1632505500000|2021-09-24 17:45:00|200661.9|200511.9|200666.2|200516.2|200670.1|200520.1|200661.9|200511.9|19
1632505510000|2021-09-24 17:45:10|200666.3|200516.3|200665.5|200515.5|200667.2|200517.2|200664.2|200514.2|26
1632505520000|2021-09-24 17:45:20|200665.4|200515.4|200663.5|200513.5|200667.7|200517.7|200663.3|200513.3|28
1632505530000|2021-09-24 17:45:30|200662.4|200512.4|200661.4|200511.4|200663.1|200513.1|200661.4|200511.4|13
1632505540000|2021-09-24 17:45:40|200662.3|200512.3|200662.9|200512.9|200663|200513|200661.5|200511.5|15
1632505550000|2021-09-24 17:45:50|200663.2|200513.2|200663.5|200513.5|200663.7|200513.7|200657.9|200507.9|22
1632505560000|2021-09-24 17:46:00|200663.4|200513.4|200652.3|200502.3|200663.8|200513.8|200652.3|200502.3|19
1632505570000|2021-09-24 17:46:10|200656.4|200506.4|200663.4|200513.4|200663.5|200513.5|200656.4|200506.4|28
1632505580000|2021-09-24 17:46:20|200666|200516|200670|200520|200671.6|200521.6|200666|200516|17
1632505590000|2021-09-24 17:46:30|200670.8|200520.8|200670|200520|200675.6|200525.6|200669.3|200519.3|39
1632505600000|2021-09-24 17:46:40|200671.1|200521.1|200671.7|200521.7|200674|200524|200670.4|200520.4|32
1632505610000|2021-09-24 17:46:50|200671.8|200521.8|200670.7|200520.7|200673.7|200523.7|200670.1|200520.1|27
1632505620000|2021-09-24 17:47:00|200670.6|200520.6|200665.2|200515.2|200670.7|200520.7|200663.2|200513.2|24
1632505630000|2021-09-24 17:47:10|200665|200515|200665.9|200515.9|200668|200518|200661|200511|25
1632505640000|2021-09-24 17:47:20|200667.7|200517.7|200663.3|200513.3|200667.8|200517.8|200661.8|200511.8|24
1632505650000|2021-09-24 17:47:30|200663.9|200513.9|200663.4|200513.4|200667.6|200517.6|200663.4|200513.4|23
1632505660000|2021-09-24 17:47:40|200662.8|200512.8|200664.4|200514.4|200664.8|200514.8|200662.6|200512.6|19
1632505670000|2021-09-24 17:47:50|200663.5|200513.5|200660|200510|200665.3|200515.3|200660|200510|23
1632505680000|2021-09-24 17:48:00|200659.2|200509.2|200663.4|200513.4|200663.9|200513.9|200659.2|200509.2|19
1632505690000|2021-09-24 17:48:10|200662.2|200512.2|200659|200509|200663.5|200513.5|200655.9|200505.9|22
1632505700000|2021-09-24 17:48:20|200663.2|200513.2|200658.5|200508.5|200663.2|200513.2|200657.4|200507.4|17
1632505710000|2021-09-24 17:48:30|200659.7|200509.7|200671.5|200521.5|200671.5|200521.5|200658.3|200508.3|35
1632505720000|2021-09-24 17:48:40|200669.9|200519.9|200668.2|200518.2|200672.4|200522.4|200668.2|200518.2|23
1632505730000|2021-09-24 17:48:50|200669.6|200519.6|200668.7|200518.7|200669.6|200519.6|200668.2|200518.2|14
1632505740000|2021-09-24 17:49:00|200668.6|200518.6|200674.1|200524.1|200675.5|200525.5|200668.6|200518.6|19
1632505750000|2021-09-24 17:49:10|200676.1|200526.1|200668.7|200518.7|200676.1|200526.1|200660|200510|22
1632505760000|2021-09-24 17:49:20|200670.1|200520.1|200666.3|200516.3|200670.1|200520.1|200665.5|200515.5|18
1632505770000|2021-09-24 17:49:30|200665.5|200515.5|200665|200515|200668.1|200518.1|200664.6|200514.6|15
1632505780000|2021-09-24 17:49:40|200661.7|200511.7|200661.5|200511.5|200663.3|200513.3|200660.1|200510.1|20
1632505790000|2021-09-24 17:49:50|200661.6|200511.6|200662.8|200512.8|200664.5|200514.5|200660.3|200510.3|30
1632505800000|2021-09-24 17:50:00|200662.7|200512.7|200664.1|200514.1|200665.1|200515.1|200661.3|200511.3|34
1632505810000|2021-09-24 17:50:10|200661.8|200511.8|200661.8|200511.8|200664.2|200514.2|200659.7|200509.7|37
1632505820000|2021-09-24 17:50:20|200662.6|200512.6|200663.9|200513.9|200664.6|200514.6|200662.6|200512.6|27
1632505830000|2021-09-24 17:50:30|200663.8|200513.8|200661.2|200511.2|200663.8|200513.8|200661.2|200511.2|17
1632505840000|2021-09-24 17:50:40|200661|200511|200660.2|200510.2|200662|200512|200659.9|200509.9|15
1632505850000|2021-09-24 17:50:50|200660.3|200510.3|200662.7|200512.7|200666.1|200516.1|200660.3|200510.3|18
1632505860000|2021-09-24 17:51:00|200666.4|200516.4|200668|200518|200668.3|200518.3|200664.3|200514.3|25
1632505870000|2021-09-24 17:51:10|200668.5|200518.5|200665.7|200515.7|200674.4|200524.4|200664.2|200514.2|31
1632505880000|2021-09-24 17:51:20|200664.3|200514.3|200663.3|200513.3|200666.3|200516.3|200662.6|200512.6|24
1632505890000|2021-09-24 17:51:30|200663.6|200513.6|200669.1|200519.1|200670|200520|200663.6|200513.6|22
1632505900000|2021-09-24 17:51:40|200668.5|200518.5|200668.7|200518.7|200669.4|200519.4|200667.9|200517.9|14
1632505910000|2021-09-24 17:51:50|200669.2|200519.2|200670.6|200520.6|200670.6|200520.6|200668.6|200518.6|12
1632505920000|2021-09-24 17:52:00|200669.5|200519.5|200670.5|200520.5|200672.7|200522.7|200668.1|200518.1|17
1632505930000|2021-09-24 17:52:10|200670.4|200520.4|200670.7|200520.7|200671.9|200521.9|200669|200519|27
1632505940000|2021-09-24 17:52:20|200671.2|200521.2|200669.8|200519.8|200671.2|200521.2|200668.1|200518.1|24
1632505950000|2021-09-24 17:52:30|200670.4|200520.4|200667.9|200517.9|200670.4|200520.4|200666.8|200516.8|35
1632505960000|2021-09-24 17:52:40|200668.2|200518.2|200669.7|200519.7|200669.7|200519.7|200662.9|200512.9|29
1632505970000|2021-09-24 17:52:50|200669.2|200519.2|200671.3|200521.3|200671.6|200521.6|200669.1|200519.1|24
1632505980000|2021-09-24 17:53:00|200670.5|200520.5|200665.7|200515.7|200671.4|200521.4|200665.1|200515.1|26
1632505990000|2021-09-24 17:53:10|200665.8|200515.8|200664.4|200514.4|200669.6|200519.6|200664.1|200514.1|15
1632506000000|2021-09-24 17:53:20|200665.5|200515.5|200664.4|200514.4|200667.8|200517.8|200664.4|200514.4|18
1632506010000|2021-09-24 17:53:30|200663.5|200513.5|200664.4|200514.4|200665.2|200515.2|200662.5|200512.5|14
1632506020000|2021-09-24 17:53:40|200662.8|200512.8|200664.5|200514.5|200664.9|200514.9|200662.7|200512.7|11
1632506030000|2021-09-24 17:53:50|200664.4|200514.4|200656.5|200506.5|200665.7|200515.7|200656.5|200506.5|24
1632506040000|2021-09-24 17:54:00|200660|200510|200663.7|200513.7|200665.2|200515.2|200659|200509|17
1632506050000|2021-09-24 17:54:10|200664.3|200514.3|200664.6|200514.6|200666.5|200516.5|200662.4|200512.4|19
1632506060000|2021-09-24 17:54:20|200664.5|200514.5|200660.7|200510.7|200664.5|200514.5|200656.8|200506.8|23
1632506070000|2021-09-24 17:54:30|200660.5|200510.5|200661.2|200511.2|200661.4|200511.4|200659.3|200509.3|26
1632506080000|2021-09-24 17:54:40|200657.8|200507.8|200659.8|200509.8|200661.1|200511.1|200657.8|200507.8|12
1632506090000|2021-09-24 17:54:50|200659.4|200509.4|200652.5|200502.5|200659.4|200509.4|200648.6|200498.6|19
1632506100000|2021-09-24 17:55:00|200656.4|200506.4|200657.9|200507.9|200661|200511|200628.5|200478.5|25
1632506110000|2021-09-24 17:55:10|200655.1|200505.1|200657.2|200507.2|200658.2|200508.2|200654.7|200504.7|35
1632506120000|2021-09-24 17:55:20|200656.5|200506.5|200655.2|200505.2|200658.5|200508.5|200653.9|200503.9|25
1632506130000|2021-09-24 17:55:30|200657.5|200507.5|200661.7|200511.7|200661.7|200511.7|200655.7|200505.7|31
1632506140000|2021-09-24 17:55:40|200661.6|200511.6|200660.6|200510.6|200663.1|200513.1|200659.2|200509.2|13
1632506150000|2021-09-24 17:55:50|200661|200511|200659.7|200509.7|200661|200511|200659.5|200509.5|8
1632506160000|2021-09-24 17:56:00|200659.9|200509.9|200657.5|200507.5|200662.6|200512.6|200655.7|200505.7|21
1632506170000|2021-09-24 17:56:10|200657.4|200507.4|200660.1|200510.1|200662|200512|200655.3|200505.3|30
1632506180000|2021-09-24 17:56:20|200660.6|200510.6|200664.7|200514.7|200665|200515|200659|200509|21
1632506190000|2021-09-24 17:56:30|200665.3|200515.3|200660.1|200510.1|200668.5|200518.5|200660.1|200510.1|26
1632506200000|2021-09-24 17:56:40|200659.1|200509.1|200663.8|200513.8|200665|200515|200658.1|200508.1|32
1632506210000|2021-09-24 17:56:50|200663.5|200513.5|200664.3|200514.3|200664.8|200514.8|200661.6|200511.6|24
1632506220000|2021-09-24 17:57:00|200663.7|200513.7|200664.7|200514.7|200664.9|200514.9|200662.9|200512.9|32
1632506230000|2021-09-24 17:57:10|200664.8|200514.8|200658.3|200508.3|200668.1|200518.1|200656.7|200506.7|30
1632506240000|2021-09-24 17:57:20|200658.4|200508.4|200660.7|200510.7|200661.9|200511.9|200658.4|200508.4|13
1632506250000|2021-09-24 17:57:30|200661.5|200511.5|200661.7|200511.7|200662.3|200512.3|200658.4|200508.4|14
1632506260000|2021-09-24 17:57:40|200661.2|200511.2|200663.3|200513.3|200663.3|200513.3|200658.9|200508.9|19
1632506270000|2021-09-24 17:57:50|200662.6|200512.6|200662.8|200512.8|200666.5|200516.5|200661.8|200511.8|27
1632506280000|2021-09-24 17:58:00|200663.4|200513.4|200658.1|200508.1|200663.4|200513.4|200658|200508|22
1632506290000|2021-09-24 17:58:10|200658.7|200508.7|200660.9|200510.9|200662.1|200512.1|200658.3|200508.3|18
1632506300000|2021-09-24 17:58:20|200660.8|200510.8|200661.7|200511.7|200663.2|200513.2|200659|200509|26
1632506310000|2021-09-24 17:58:30|200661.5|200511.5|200646.3|200496.3|200661.5|200511.5|200644.4|200494.4|23
1632506320000|2021-09-24 17:58:40|200646.8|200496.8|200647.3|200497.3|200649.7|200499.7|200646.1|200496.1|23
1632506330000|2021-09-24 17:58:50|200648.5|200498.5|200631|200481|200650.2|200500.2|200630.8|200480.8|27
1632506340000|2021-09-24 17:59:00|200633.2|200483.2|200646|200496|200648.4|200498.4|200631.5|200481.5|34
1632506350000|2021-09-24 17:59:10|200646.8|200496.8|200647.5|200497.5|200647.7|200497.7|200646.4|200496.4|17
1632506360000|2021-09-24 17:59:20|200647.3|200497.3|200650.7|200500.7|200651.5|200501.5|200647.3|200497.3|11
1632506370000|2021-09-24 17:59:30|200651.3|200501.3|200653.6|200503.6|200654.2|200504.2|200651.3|200501.3|11
1632506380000|2021-09-24 17:59:40|200650.3|200500.3|200654.1|200504.1|200654.3|200504.3|200650.3|200500.3|15
1632506390000|2021-09-24 17:59:50|200653.9|200503.9|200652.6|200502.6|200654.8|200504.8|200651.8|200501.8|14
1632506400000|2021-09-24 18:00:00|200652.7|200502.7|200651|200501|200653.1|200503.1|200646.1|200496.1|23
1632506410000|2021-09-24 18:00:10|200649.6|200499.6|200651.7|200501.7|200652.5|200502.5|200648.7|200498.7|14
1632506420000|2021-09-24 18:00:20|200651.4|200501.4|200656.3|200506.3|200657|200507|200651.4|200501.4|20
1632506430000|2021-09-24 18:00:30|200655.5|200505.5|200657.7|200507.7|200658.5|200508.5|200654.8|200504.8|15
1632506440000|2021-09-24 18:00:40|200657.6|200507.6|200659.1|200509.1|200659.1|200509.1|200657.6|200507.6|7
1632506450000|2021-09-24 18:00:50|200658|200508|200657.4|200507.4|200658.2|200508.2|200656.9|200506.9|11
1632506460000|2021-09-24 18:01:00|200657.3|200507.3|200658|200508|200659|200509|200657.2|200507.2|8
1632506470000|2021-09-24 18:01:10|200658.2|200508.2|200656.4|200506.4|200660.7|200510.7|200653.2|200503.2|11
1632506480000|2021-09-24 18:01:20|200656|200506|200658|200508|200659.8|200509.8|200655.6|200505.6|14
1632506490000|2021-09-24 18:01:30|200657.5|200507.5|200654.7|200504.7|200657.5|200507.5|200654.5|200504.5|19
1632506500000|2021-09-24 18:01:40|200654.9|200504.9|200654|200504|200655.1|200505.1|200654|200504|15
1632506510000|2021-09-24 18:01:50|200659.8|200509.8|200656.5|200506.5|200659.8|200509.8|200655.6|200505.6|13
1632506520000|2021-09-24 18:02:00|200656.7|200506.7|200658.6|200508.6|200658.6|200508.6|200655.8|200505.8|15
1632506530000|2021-09-24 18:02:10|200657.7|200507.7|200707.3|200557.3|200707.3|200557.3|200657.7|200507.7|28
1632506540000|2021-09-24 18:02:20|200707|200557|200711.8|200561.8|200711.8|200561.8|200704.1|200554.1|35
1632506550000|2021-09-24 18:02:30|200714.1|200564.1|200744.4|200594.4|200745.3|200595.3|200714.1|200564.1|29
1632506560000|2021-09-24 18:02:40|200743.6|200593.6|200738.7|200588.7|200743.6|200593.6|200738.5|200588.5|20
1632506570000|2021-09-24 18:02:50|200738.8|200588.8|200717.4|200567.4|200739|200589|200717.4|200567.4|34
1632506580000|2021-09-24 18:03:00|200710.7|200560.7|200704.1|200554.1|200711.1|200561.1|200703.5|200553.5|30
1632506590000|2021-09-24 18:03:10|200704.4|200554.4|200698.5|200548.5|200704.6|200597.2|200647.2|200545.2|26
1632506600000|2021-09-24 18:03:20|200698|200548|200697.4|200547.4|200699.4|200549.4|200696.8|200546.8|15
1632506610000|2021-09-24 18:03:30|200697|200547|200697.8|200547.8|200699.3|200549.3|200696.6|200546.6|17
1632506620000|2021-09-24 18:03:40|200698.3|200548.3|200740.9|200590.9|200746|200596|200698.3|200548.3|28
1632506630000|2021-09-24 18:03:50|200744.5|200594.5|200752|200602|200758|200608|200744.5|200594.5|29
1632506640000|2021-09-24 18:04:00|200751.4|200601.4|200750.6|200600.6|200753.7|200603.7|200745.7|200595.7|29
1632506650000|2021-09-24 18:04:10|200748.9|200598.9|200748.4|200598.4|200750.2|200600.2|200747.6|200597.6|23
1632506660000|2021-09-24 18:04:20|200749.3|200599.3|200750.6|200600.6|200752.6|200602.6|200749.3|200599.3|19
1632506670000|2021-09-24 18:04:30|200750.3|200600.3|200747.6|200597.6|200750.4|200600.4|200744.6|200594.6|18
1632506680000|2021-09-24 18:04:40|200748.1|200598.1|200745.8|200595.8|200748.2|200598.2|200743|200593|23
1632506690000|2021-09-24 18:04:50|200746.1|200596.1|200744.1|200594.1|200746.7|200596.7|200742.7|200592.7|21
1632506700000|2021-09-24 18:05:00|200742.9|200592.9|200746.2|200596.2|200747.3|200597.3|200742.9|200592.9|18
1632506710000|2021-09-24 18:05:10|200746.5|200596.5|200701.4|200551.4|200746.5|200596.5|200697.7|200547.7|27
1632506720000|2021-09-24 18:05:20|200701.9|200551.9|200700.3|200550.3|200703.7|200553.7|200697.9|200547.9|26
1632506730000|2021-09-24 18:05:30|200699.1|200549.1|200702|200552|200702.2|200552.2|200697.8|200547.8|27
1632506740000|2021-09-24 18:05:40|200702.1|200552.1|200698.8|200548.8|200702.1|200552.1|200697.4|200547.4|33
1632506750000|2021-09-24 18:05:50|200698.5|200548.5|200701.1|200551.1|200702.6|200552.6|200698.5|200548.5|26
1632506760000|2021-09-24 18:06:00|200701.2|200551.2|200701.8|200551.8|200704.3|200554.3|200699.1|200549.1|19
1632506770000|2021-09-24 18:06:10|200702.1|200552.1|200702.4|200552.4|200705|200555|200699.7|200549.7|19
1632506780000|2021-09-24 18:06:20|200703|200553|200701.9|200551.9|200703|200553|200701.9|200551.9|12
1632506790000|2021-09-24 18:06:30|200701.8|200551.8|200703|200553|200703.8|200553.8|200701.3|200551.3|21
1632506800000|2021-09-24 18:06:40|200703.4|200553.4|200704.4|200554.4|200705.6|200555.6|200700.7|200550.7|26
1632506810000|2021-09-24 18:06:50|200703.6|200553.6|200703.6|200553.6|200705.3|200555.3|200703|200553|13
1632506820000|2021-09-24 18:07:00|200703.7|200553.7|200703|200553|200704.9|200554.9|200702.7|200552.7|21
1632506830000|2021-09-24 18:07:10|200703.5|200553.5|200702.3|200552.3|200703.5|200553.5|200701.6|200551.6|18
1632506840000|2021-09-24 18:07:20|200702|200552|200702.8|200552.8|200703.1|200553.1|200700.6|200550.6|19
1632506850000|2021-09-24 18:07:30|200701.8|200551.8|200701.9|200551.9|200702|200552|200700|200550|9
1632506860000|2021-09-24 18:07:40|200701.5|200551.5|200703.7|200553.7|200704|200554|200701.5|200551.5|10
1632506870000|2021-09-24 18:07:50|200704.2|200554.2|200703.7|200553.7|200705.3|200555.3|200703.7|200553.7|14
1632506880000|2021-09-24 18:08:00|200703.8|200553.8|200704.5|200554.5|200711.3|200561.3|200700.9|200550.9|22
1632506890000|2021-09-24 18:08:10|200708.9|200558.9|200706.1|200556.1|200709|200559|200705.4|200555.4|23
1632506900000|2021-09-24 18:08:20|200706.6|200556.6|200715.7|200565.7|200720.7|200614.1|200664.1|200556.6|23
1632506910000|2021-09-24 18:08:30|200714.3|200564.3|200709.2|200559.2|200715|200565|200704.2|200554.2|19
1632506920000|2021-09-24 18:08:40|200707.1|200557.1|200702|200552|200708.3|200558.3|200702|200552|14
1632506930000|2021-09-24 18:08:50|200702.4|200552.4|200703.7|200553.7|200703.9|200553.9|200702.4|200552.4|20
1632506940000|2021-09-24 18:09:00|200703.1|200553.1|200704.5|200554.5|200704.7|200554.7|200703.1|200553.1|13
1632506950000|2021-09-24 18:09:10|200704.3|200554.3|200705.3|200555.3|200705.3|200555.3|200704.3|200554.3|8
1632506960000|2021-09-24 18:09:20|200704.8|200554.8|200707.4|200557.4|200707.7|200557.7|200702.9|200552.9|18
1632506970000|2021-09-24 18:09:30|200706.5|200556.5|200706.4|200556.4|200707.7|200557.7|200703.4|200553.4|14
1632506980000|2021-09-24 18:09:40|200706|200556|200704.4|200554.4|200707|200557|200703.5|200553.5|14
1632506990000|2021-09-24 18:09:50|200704.5|200554.5|200707.2|200557.2|200707.7|200557.7|200703.9|200553.9|15
1632507000000|2021-09-24 18:10:00|200706.8|200556.8|200704.2|200554.2|200707.6|200557.6|200701.9|200551.9|30
1632507010000|2021-09-24 18:10:10|200703.7|200553.7|200700.9|200550.9|200703.7|200553.7|200699.6|200549.6|24
1632507020000|2021-09-24 18:10:20|200701.2|200551.2|200701|200551|200701.2|200551.2|200700.4|200550.4|13
1632507030000|2021-09-24 18:10:30|200701.5|200551.5|200704.3|200554.3|200704.3|200554.3|200700.4|200550.4|18
1632507040000|2021-09-24 18:10:40|200704.8|200554.8|200712.7|200562.7|200712.7|200562.7|200697.7|200547.7|31
1632507050000|2021-09-24 18:10:50|200712.5|200562.5|200713.7|200563.7|200715|200565|200710.6|200560.6|15
1632507060000|2021-09-24 18:11:00|200714.3|200564.3|200712|200562|200714.3|200564.3|200711.1|200561.1|13
1632507070000|2021-09-24 18:11:10|200712.4|200562.4|200709.2|200559.2|200713.4|200563.4|200708|200558|18
1632507080000|2021-09-24 18:11:20|200709.5|200559.5|200710.5|200560.5|200710.5|200560.5|200708.4|200558.4|15
1632507090000|2021-09-24 18:11:30|200707.7|200557.7|200710.4|200560.4|200711.8|200561.8|200707.7|200557.7|16
1632507100000|2021-09-24 18:11:40|200708.5|200558.5|200711.2|200561.2|200711.2|200561.2|200708.5|200558.5|21
1632507110000|2021-09-24 18:11:50|200710.9|200560.9|200708.7|200558.7|200712.2|200562.2|200708.2|200558.2|16
1632507120000|2021-09-24 18:12:00|200708.8|200558.8|200709.5|200559.5|200715.2|200565.2|200708.4|200558.4|15
1632507130000|2021-09-24 18:12:10|200709.4|200559.4|200711.5|200561.5|200711.9|200561.9|200709.2|200559.2|18
1632507140000|2021-09-24 18:12:20|200712.2|200562.2|200715.5|200565.5|200716.8|200566.8|200711.7|200561.7|21
1632507150000|2021-09-24 18:12:30|200715.6|200565.6|200716.3|200566.3|200716.3|200566.3|200714.7|200564.7|7
1632507160000|2021-09-24 18:12:40|200715.7|200565.7|200708.7|200558.7|200715.7|200565.7|200705.7|200555.7|26
1632507170000|2021-09-24 18:12:50|200709|200559|200715.1|200565.1|200716.6|200566.6|200705.1|200555.1|21
1632507180000|2021-09-24 18:13:00|200713|200563|200714|200564|200714.2|200564.2|200713|200563|5
1632507190000|2021-09-24 18:13:10|200714.5|200564.5|200709.2|200559.2|200714.5|200564.5|200707.6|200557.6|30
1632507200000|2021-09-24 18:13:20|200708.6|200558.6|200705.5|200555.5|200709.4|200559.4|200705.1|200555.1|26
1632507210000|2021-09-24 18:13:30|200705.7|200555.7|200712.4|200562.4|200712.4|200562.4|200704.4|200554.4|20
1632507220000|2021-09-24 18:13:40|200710.9|200560.9|200708.2|200558.2|200710.9|200560.9|200705.9|200555.9|27
1632507230000|2021-09-24 18:13:50|200708.9|200558.9|200709.5|200559.5|200709.9|200559.9|200706.9|200556.9|29
1632507240000|2021-09-24 18:14:00|200709.8|200559.8|200709.8|200559.8|200710.1|200560.1|200709.2|200559.2|24
1632507250000|2021-09-24 18:14:10|200709.7|200559.7|200714.9|200564.9|200714.9|200564.9|200709.3|200559.3|22
1632507260000|2021-09-24 18:14:20|200715.3|200565.3|200712.7|200562.7|200716.4|200566.4|200712.7|200562.7|14
1632507270000|2021-09-24 18:14:30|200712.8|200562.8|200739.4|200589.4|200742.4|200592.4|200712.8|200562.8|20
1632507280000|2021-09-24 18:14:40|200739.2|200589.2|200740.3|200590.3|200750.8|200650.9|200700.9|200589.2|31
1632507290000|2021-09-24 18:14:50|200743|200593|200746|200596|200746.3|200644.7|200694.5|200592|18
1632507300000|2021-09-24 18:15:00|200747|200597|200740.2|200590.2|200747|200597|200740.2|200590.2|22
1632507310000|2021-09-24 18:15:10|200741.5|200591.5|200740.4|200590.4|200741.5|200591.5|200729|200579|27
1632507320000|2021-09-24 18:15:20|200738.7|200588.7|200740.3|200590.3|200741.3|200591.3|200738|200588|20
1632507330000|2021-09-24 18:15:30|200739.7|200589.7|200747|200597|200748.5|200598.5|200735.8|200585.8|25
1632507340000|2021-09-24 18:15:40|200747.2|200597.2|200749.4|200599.4|200750.2|200600.2|200745.9|200595.9|20
1632507350000|2021-09-24 18:15:50|200749.1|200599.1|200747.4|200597.4|200749.3|200599.3|200747.4|200597.4|11
1632507360000|2021-09-24 18:16:00|200747.7|200597.7|200751.2|200601.2|200751.6|200601.6|200747.4|200597.4|28
1632507370000|2021-09-24 18:16:10|200750.9|200600.9|200751|200601|200751.9|200601.9|200748.9|200598.9|22
1632507380000|2021-09-24 18:16:20|200751.7|200601.7|200750.2|200600.2|200752.6|200602.6|200749.3|200599.3|6
1632507390000|2021-09-24 18:16:30|200750|200600|200751.4|200601.4|200751.6|200601.6|200749.6|200599.6|7
1632507400000|2021-09-24 18:16:40|200754.3|200604.3|200752.6|200602.6|200757|200607|200752.1|200602.1|18
1632507410000|2021-09-24 18:16:50|200752.7|200602.7|200745.1|200595.1|200754.9|200604.9|200744.7|200594.7|21
1632507420000|2021-09-24 18:17:00|200744.5|200594.5|200737.1|200587.1|200744.5|200594.5|200736.3|200586.3|8
1632507430000|2021-09-24 18:17:10|200735.1|200585.1|200737.5|200587.5|200739.7|200589.7|200735.1|200585.1|15
1632507440000|2021-09-24 18:17:20|200737.2|200587.2|200735.3|200585.3|200737.5|200587.5|200734.8|200584.8|18
1632507450000|2021-09-24 18:17:30|200735.4|200585.4|200736.8|200586.8|200736.8|200586.8|200735.2|200585.2|10
1632507460000|2021-09-24 18:17:40|200736.1|200586.1|200738.6|200588.6|200740.4|200590.4|200734.3|200584.3|24
1632507470000|2021-09-24 18:17:50|200740.5|200590.5|200745.4|200595.4|200745.4|200595.4|200740.5|200590.5|21
1632507480000|2021-09-24 18:18:00|200744.2|200594.2|200747|200597|200747.4|200597.4|200744.2|200594.2|23
1632507490000|2021-09-24 18:18:10|200745.8|200595.8|200745.7|200595.7|200747|200597|200742.4|200592.4|18
1632507500000|2021-09-24 18:18:20|200745.6|200595.6|200746.2|200596.2|200746.3|200596.3|200744.2|200594.2|14
1632507510000|2021-09-24 18:18:30|200746.4|200596.4|200744.1|200594.1|200747.1|200597.1|200744.1|200594.1|15
1632507520000|2021-09-24 18:18:40|200743.7|200593.7|200745.9|200595.9|200748|200598|200743.7|200593.7|19
1632507530000|2021-09-24 18:18:50|200745.6|200595.6|200743.3|200593.3|200748.3|200598.3|200742.1|200592.1|25
1632507540000|2021-09-24 18:19:00|200743|200593|200754.9|200604.9|200757.6|200607.6|200742.9|200592.9|30
1632507550000|2021-09-24 18:19:10|200755.2|200605.2|200755.5|200605.5|200758|200608|200753.8|200603.8|20
1632507560000|2021-09-24 18:19:20|200754.5|200604.5|200758.5|200608.5|200758.8|200608.8|200754.5|200604.5|17
1632507570000|2021-09-24 18:19:30|200759.3|200609.3|200791.8|200641.8|200792.8|200642.8|200759.3|200609.3|31
1632507580000|2021-09-24 18:19:40|200791.7|200641.7|200778.8|200628.8|200794.8|200644.8|200778.6|200628.6|24
1632507590000|2021-09-24 18:19:50|200778.4|200628.4|200794.7|200644.7|200794.7|200644.7|200776|200626|20
1632507600000|2021-09-24 18:20:00|200791.1|200641.1|200790.3|200640.3|200791.1|200641.1|200785.9|200635.9|25
1632507610000|2021-09-24 18:20:10|200789.7|200639.7|200789.3|200639.3|200790.9|200640.9|200788.8|200638.8|12
1632507620000|2021-09-24 18:20:20|200789.1|200639.1|200791.8|200641.8|200791.8|200641.8|200789.1|200639.1|22
1632507630000|2021-09-24 18:20:30|200791.6|200641.6|200791.6|200641.6|200792.6|200642.6|200790.1|200640.1|19
1632507640000|2021-09-24 18:20:40|200792|200642|200787.6|200637.6|200792|200642|200786.6|200636.6|15
1632507650000|2021-09-24 18:20:50|200787.4|200637.4|200796.4|200646.4|200798.3|200648.3|200783|200633|28
1632507660000|2021-09-24 18:21:00|200798.8|200648.8|200786.3|200636.3|200798.8|200648.8|200781.9|200631.9|26
1632507670000|2021-09-24 18:21:10|200786.4|200636.4|200783.9|200633.9|200786.8|200636.8|200783.9|200633.9|17
1632507680000|2021-09-24 18:21:20|200783.6|200633.6|200783|200633|200783.6|200633.6|200781.1|200631.1|13
1632507690000|2021-09-24 18:21:30|200785|200635|200787.4|200637.4|200791|200641|200785|200635|11
1632507700000|2021-09-24 18:21:40|200787.2|200637.2|200786.9|200636.9|200788.1|200638.1|200786.7|200636.7|14
1632507710000|2021-09-24 18:21:50|200787.9|200637.9|200782.5|200632.5|200787.9|200637.9|200781.4|200631.4|20
1632507720000|2021-09-24 18:22:00|200784.5|200634.5|200788.4|200638.4|200788.4|200638.4|200783|200633|21
1632507730000|2021-09-24 18:22:10|200789.1|200639.1|200789.2|200639.2|200790|200640|200787.6|200637.6|18
1632507740000|2021-09-24 18:22:20|200788.2|200638.2|200790.4|200640.4|200790.4|200640.4|200786.9|200636.9|16
1632507750000|2021-09-24 18:22:30|200790.2|200640.2|200790.8|200640.8|200791.2|200641.2|200789|200639|14
1632507760000|2021-09-24 18:22:40|200790.2|200640.2|200787.1|200637.1|200791.4|200641.4|200786.9|200636.9|15
1632507770000|2021-09-24 18:22:50|200787.6|200637.6|200784.3|200634.3|200788|200638|200783|200633|21
1632507780000|2021-09-24 18:23:00|200785.8|200635.8|200781.4|200631.4|200787|200637|200779.7|200629.7|26
1632507790000|2021-09-24 18:23:10|200782.4|200632.4|200783.6|200633.6|200785.2|200635.2|200780.2|200630.2|27
1632507800000|2021-09-24 18:23:20|200786.5|200636.5|200783.5|200633.5|200786.6|200636.6|200780.1|200630.1|24
1632507810000|2021-09-24 18:23:30|200784|200634|200788.2|200638.2|200790.5|200640.5|200783.1|200633.1|24
1632507820000|2021-09-24 18:23:40|200788.6|200638.6|200790.3|200640.3|200790.9|200640.9|200785.3|200635.3|27
1632507830000|2021-09-24 18:23:50|200787.8|200637.8|200790|200640|200790.8|200640.8|200787.8|200637.8|17
1632507840000|2021-09-24 18:24:00|200791.9|200641.9|200789|200639|200805.9|200655.9|200788.7|200638.7|21
1632507850000|2021-09-24 18:24:10|200790.2|200640.2|200790|200640|200792.3|200642.3|200788.2|200638.2|30
1632507860000|2021-09-24 18:24:20|200790.1|200640.1|200788.9|200638.9|200790.1|200640.1|200787.2|200637.2|22
1632507870000|2021-09-24 18:24:30|200789|200639|200789.5|200639.5|200790.3|200640.3|200787.6|200637.6|23
1632507880000|2021-09-24 18:24:40|200789.3|200639.3|200790.4|200640.4|200793|200643|200788.4|200638.4|28
1632507890000|2021-09-24 18:24:50|200790.6|200640.6|200792.4|200642.4|200792.4|200642.4|200787.5|200637.5|30
1632507900000|2021-09-24 18:25:00|200791.9|200641.9|200789.8|200639.8|200793|200643|200789.1|200639.1|29
1632507910000|2021-09-24 18:25:10|200789.7|200639.7|200791|200641|200791.3|200641.3|200788.7|200638.7|23
1632507920000|2021-09-24 18:25:20|200790.6|200640.6|200779.9|200629.9|200790.9|200640.9|200779.3|200629.3|27
1632507930000|2021-09-24 18:25:30|200780.3|200630.3|200781.9|200631.9|200786.7|200636.7|200779.7|200629.7|27
1632507940000|2021-09-24 18:25:40|200783.4|200633.4|200785.2|200635.2|200785.5|200635.5|200780.9|200630.9|15
1632507950000|2021-09-24 18:25:50|200786|200636|200778.7|200628.7|200795.4|200645.4|200777.4|200627.4|28
1632507960000|2021-09-24 18:26:00|200778.6|200628.6|200745.4|200595.4|200779.1|200629.1|200740.9|200590.9|27
1632507970000|2021-09-24 18:26:10|200746.4|200596.4|200744.5|200594.5|200747.5|200597.5|200742.8|200592.8|27
1632507980000|2021-09-24 18:26:20|200743|200593|200744.8|200594.8|200746.2|200596.2|200743|200593|24
1632507990000|2021-09-24 18:26:30|200744.7|200594.7|200742.5|200592.5|200744.7|200594.7|200738.8|200588.8|24
1632508000000|2021-09-24 18:26:40|200740.8|200590.8|200744.7|200594.7|200744.7|200594.7|200738.3|200588.3|27
1632508010000|2021-09-24 18:26:50|200744.3|200594.3|200747.8|200597.8|200747.8|200597.8|200742|200592|18
1632508020000|2021-09-24 18:27:00|200748.3|200598.3|200746.7|200596.7|200754|200604|200725.4|200575.4|27
1632508030000|2021-09-24 18:27:10|200744.9|200594.9|200737.2|200587.2|200744.9|200594.9|200736.6|200586.6|25
1632508040000|2021-09-24 18:27:20|200736.4|200586.4|200738.5|200588.5|200740.5|200590.5|200736.4|200586.4|13
1632508050000|2021-09-24 18:27:30|200739.2|200589.2|200736.8|200586.8|200739.2|200589.2|200735.7|200585.7|17
1632508060000|2021-09-24 18:27:40|200737.4|200587.4|200737|200587|200738.9|200588.9|200734.8|200584.8|22
1632508070000|2021-09-24 18:27:50|200735.7|200585.7|200735.4|200585.4|200737.1|200587.1|200733.5|200583.5|33
1632508080000|2021-09-24 18:28:00|200734.7|200584.7|200719.7|200569.7|200739.1|200589.1|200719.2|200569.2|28
1632508090000|2021-09-24 18:28:10|200719.9|200569.9|200722.7|200572.7|200724|200574|200716.4|200566.4|28
1632508100000|2021-09-24 18:28:20|200721.2|200571.2|200724.8|200574.8|200724.8|200574.8|200719.7|200569.7|21
1632508110000|2021-09-24 18:28:30|200725|200575|200723.1|200573.1|200725.5|200575.5|200721.8|200571.8|27
1632508120000|2021-09-24 18:28:40|200722.9|200572.9|200720.8|200570.8|200724.6|200574.6|200720.4|200570.4|22
1632508130000|2021-09-24 18:28:50|200719.3|200569.3|200700.9|200550.9|200720.3|200570.3|200700.4|200550.4|27
1632508140000|2021-09-24 18:29:00|200701.6|200551.6|200695.8|200545.8|200706.2|200556.2|200692.6|200542.6|26
1632508150000|2021-09-24 18:29:10|200696.1|200546.1|200692.7|200542.7|200700.2|200550.2|200692.7|200542.7|20
1632508160000|2021-09-24 18:29:20|200695.3|200545.3|200695.2|200545.2|200697.3|200547.3|200694|200544|27
1632508170000|2021-09-24 18:29:30|200695.3|200545.3|200699.5|200549.5|200701.5|200551.5|200694.1|200544.1|28
1632508180000|2021-09-24 18:29:40|200699.3|200549.3|200697.6|200547.6|200699.7|200549.7|200695.4|200545.4|22
1632508190000|2021-09-24 18:29:50|200697.2|200547.2|200692.3|200542.3|200698.1|200548.1|200691.7|200541.7|26
1632508200000|2021-09-24 18:30:00|200692.1|200542.1|200697.8|200547.8|200697.8|200547.8|200692.1|200542.1|30
1632508210000|2021-09-24 18:30:10|200697.6|200547.6|200697.8|200547.8|200697.9|200547.9|200694.1|200544.1|28
1632508220000|2021-09-24 18:30:20|200698|200548|200698.3|200548.3|200698.6|200548.6|200696.1|200546.1|18
1632508230000|2021-09-24 18:30:30|200699.4|200549.4|200698|200548|200699.4|200549.4|200696.8|200546.8|17
1632508240000|2021-09-24 18:30:40|200698.2|200548.2|200698|200548|200698.7|200548.7|200693.3|200543.3|24
1632508250000|2021-09-24 18:30:50|200695.5|200545.5|200673.7|200523.7|200698.5|200548.5|200671.6|200521.6|29
1632508260000|2021-09-24 18:31:00|200677.1|200527.1|200676.4|200526.4|200678.5|200528.5|200675.9|200525.9|25
1632508270000|2021-09-24 18:31:10|200676.3|200526.3|200680.4|200530.4|200682.9|200532.9|200676.3|200526.3|23
1632508280000|2021-09-24 18:31:20|200681.2|200531.2|200696.5|200546.5|200700.6|200550.6|200681.2|200531.2|24
1632508290000|2021-09-24 18:31:30|200697.3|200547.3|200694.3|200544.3|200697.3|200547.3|200687.2|200537.2|28
1632508300000|2021-09-24 18:31:40|200694.6|200544.6|200697.6|200547.6|200697.9|200547.9|200694.4|200544.4|22
1632508310000|2021-09-24 18:31:50|200696.1|200546.1|200698.9|200548.9|200701.1|200551.1|200696.1|200546.1|26
1632508320000|2021-09-24 18:32:00|200698.6|200548.6|200699.6|200549.6|200699.6|200549.6|200697.7|200547.7|23
1632508330000|2021-09-24 18:32:10|200700.1|200550.1|200702.2|200552.2|200705.5|200555.5|200698.8|200548.8|23
1632508340000|2021-09-24 18:32:20|200701.8|200551.8|200701.5|200551.5|200701.8|200551.8|200696.4|200546.4|15
1632508350000|2021-09-24 18:32:30|200696.5|200546.5|200701.1|200551.1|200703.6|200553.6|200696.5|200546.5|25
1632508360000|2021-09-24 18:32:40|200703.8|200553.8|200699.2|200549.2|200703.8|200553.8|200699.2|200549.2|23
1632508370000|2021-09-24 18:32:50|200699.1|200549.1|200704.7|200554.7|200705.4|200555.4|200699.1|200549.1|22
1632508380000|2021-09-24 18:33:00|200705.1|200555.1|200706|200556|200707.5|200557.5|200702.2|200552.2|18
1632508390000|2021-09-24 18:33:10|200705.4|200555.4|200706|200556|200708.6|200558.6|200705.1|200555.1|11
1632508400000|2021-09-24 18:33:20|200706.6|200556.6|200706.2|200556.2|200709.1|200559.1|200705.5|200555.5|13
1632508410000|2021-09-24 18:33:30|200706.9|200556.9|200710.2|200560.2|200710.6|200560.6|200706.2|200556.2|13
1632508420000|2021-09-24 18:33:40|200710.1|200560.1|200707.5|200557.5|200711.3|200561.3|200706.4|200556.4|18
1632508430000|2021-09-24 18:33:50|200707.2|200557.2|200706.2|200556.2|200708.1|200558.1|200705|200555|19
1632508440000|2021-09-24 18:34:00|200705.8|200555.8|200703.5|200553.5|200709.3|200559.3|200702.8|200552.8|23
1632508450000|2021-09-24 18:34:10|200703.8|200553.8|200708|200558|200708|200558|200702|200552|15
1632508460000|2021-09-24 18:34:20|200708.1|200558.1|200708.6|200558.6|200708.6|200558.6|200706.9|200556.9|7
1632508470000|2021-09-24 18:34:30|200709.5|200559.5|200725.1|200575.1|200725.1|200575.1|200705.2|200555.2|16
1632508480000|2021-09-24 18:34:40|200719.6|200569.6|200718.8|200568.8|200725.7|200575.7|200707|200557|31
1632508490000|2021-09-24 18:34:50|200714.5|200564.5|200718.3|200568.3|200720.2|200570.2|200714.5|200564.5|23
1632508500000|2021-09-24 18:35:00|200722.1|200572.1|200713.9|200563.9|200724.1|200574.1|200711.2|200561.2|21
1632508510000|2021-09-24 18:35:10|200712.4|200562.4|200738.6|200588.6|200740.7|200590.7|200711|200561|20
1632508520000|2021-09-24 18:35:20|200741.8|200591.8|200737.1|200587.1|200741.8|200591.8|200735.9|200585.9|19
1632508530000|2021-09-24 18:35:30|200736.9|200586.9|200735.1|200585.1|200739.3|200589.3|200735.1|200585.1|16
1632508540000|2021-09-24 18:35:40|200736.7|200586.7|200738.9|200588.9|200740.7|200590.7|200733.5|200583.5|21
1632508550000|2021-09-24 18:35:50|200737.5|200587.5|200742.8|200592.8|200742.8|200592.8|200735.9|200585.9|24
1632508560000|2021-09-24 18:36:00|200740.4|200590.4|200750.1|200600.1|200750.8|200600.8|200740.1|200590.1|19
1632508570000|2021-09-24 18:36:10|200750.4|200600.4|200766.8|200616.8|200767.3|200617.3|200750.4|200600.4|24
1632508580000|2021-09-24 18:36:20|200767.7|200617.7|200766.6|200616.6|200770.7|200620.7|200766.3|200616.3|20
1632508590000|2021-09-24 18:36:30|200767.5|200617.5|200767.4|200617.4|200768.1|200618.1|200765.7|200615.7|8
1632508600000|2021-09-24 18:36:40|200767.8|200617.8|200775.6|200625.6|200776.9|200626.9|200767.8|200617.8|22
1632508610000|2021-09-24 18:36:50|200774.7|200624.7|200785.5|200635.5|200787.6|200637.6|200772.7|200622.7|22
1632508620000|2021-09-24 18:37:00|200787|200637|200787.1|200637.1|200787.2|200637.2|200782.6|200632.6|18
1632508630000|2021-09-24 18:37:10|200786.4|200636.4|200775.5|200625.5|200786.4|200636.4|200772|200622|16
1632508640000|2021-09-24 18:37:20|200775.6|200625.6|200772.6|200622.6|200775.6|200625.6|200772.3|200622.3|14
1632508650000|2021-09-24 18:37:30|200773.8|200623.8|200775.1|200625.1|200778.6|200628.6|200770.8|200620.8|28
1632508660000|2021-09-24 18:37:40|200775.4|200625.4|200774.6|200624.6|200776.5|200626.5|200760.2|200610.2|25
1632508670000|2021-09-24 18:37:50|200774.8|200624.8|200776.6|200626.6|200776.6|200626.6|200771.4|200621.4|17
1632508680000|2021-09-24 18:38:00|200777.2|200627.2|200776.4|200626.4|200777.7|200627.7|200775|200625|10
1632508690000|2021-09-24 18:38:10|200775.9|200625.9|200764.5|200614.5|200777.1|200627.1|200760.8|200610.8|10
1632508700000|2021-09-24 18:38:20|200762.1|200612.1|200766.6|200616.6|200767.7|200617.7|200762.1|200612.1|18
1632508710000|2021-09-24 18:38:30|200766.5|200616.5|200787.1|200637.1|200787.1|200637.1|200763|200613|20
1632508720000|2021-09-24 18:38:40|200786|200636|200770.3|200620.3|200787.7|200637.7|200763.7|200613.7|25
1632508730000|2021-09-24 18:38:50|200770.2|200620.2|200785.7|200635.7|200786.1|200636.1|200766.2|200616.2|22
1632508740000|2021-09-24 18:39:00|200784.7|200634.7|200771.9|200621.9|200785.5|200635.5|200768.8|200618.8|27
1632508750000|2021-09-24 18:39:10|200773|200623|200771.9|200621.9|200774.7|200624.7|200764.2|200614.2|21
1632508760000|2021-09-24 18:39:20|200771.4|200621.4|200772.2|200622.2|200772.5|200622.5|200770.4|200620.4|19
1632508770000|2021-09-24 18:39:30|200772.4|200622.4|200777.2|200627.2|200777.2|200627.2|200770.9|200620.9|20
1632508780000|2021-09-24 18:39:40|200777.6|200627.6|200806.3|200656.3|200815.6|200665.6|200775.2|200625.2|30
1632508790000|2021-09-24 18:39:50|200806.2|200656.2|200788.3|200638.3|200806.2|200656.2|200783.6|200633.6|31
1632508800000|2021-09-24 18:40:00|200787.2|200637.2|200788.8|200638.8|200790.5|200640.5|200786.1|200636.1|22
1632508810000|2021-09-24 18:40:10|200788.9|200638.9|200776|200626|200788.9|200638.9|200773.7|200623.7|25
1632508820000|2021-09-24 18:40:20|200776.1|200626.1|200768.4|200618.4|200779.9|200629.9|200764.4|200614.4|20
1632508830000|2021-09-24 18:40:30|200766.9|200616.9|200768.3|200618.3|200769.3|200619.3|200764|200614|31
1632508840000|2021-09-24 18:40:40|200768|200618|200738|200588|200768|200618|200736.5|200586.5|27
1632508850000|2021-09-24 18:40:50|200737.1|200587.1|200749.6|200599.6|200753.2|200603.2|200736.3|200586.3|20
1632508860000|2021-09-24 18:41:00|200750.1|200600.1|200746.4|200596.4|200751.4|200601.4|200745.5|200595.5|16
1632508870000|2021-09-24 18:41:10|200749.1|200599.1|200742.8|200592.8|200749.3|200599.3|200742.6|200592.6|25
1632508880000|2021-09-24 18:41:20|200743.8|200593.8|200742.6|200592.6|200757.8|200607.8|200742.5|200592.5|25
1632508890000|2021-09-24 18:41:30|200743|200593|200742.7|200592.7|200745.5|200595.5|200742|200592|24
1632508900000|2021-09-24 18:41:40|200742.1|200592.1|200742.7|200592.7|200743.9|200593.9|200738.3|200588.3|18
1632508910000|2021-09-24 18:41:50|200743.1|200593.1|200743.6|200593.6|200743.7|200593.7|200742.7|200592.7|15
1632508920000|2021-09-24 18:42:00|200742.5|200592.5|200742.4|200592.4|200742.9|200592.9|200739.7|200589.7|10
1632508930000|2021-09-24 18:42:10|200742|200592|200742.5|200592.5|200743.7|200593.7|200741.8|200591.8|14
1632508940000|2021-09-24 18:42:20|200742.8|200592.8|200743|200593|200744|200594|200742.3|200592.3|12
1632508950000|2021-09-24 18:42:30|200742.2|200592.2|200745.2|200595.2|200745.2|200595.2|200741.9|200591.9|9
1632508960000|2021-09-24 18:42:40|200740.6|200590.6|200740.5|200590.5|200741.7|200591.7|200740|200590|19
1632508970000|2021-09-24 18:42:50|200740.9|200590.9|200739.3|200589.3|200741.4|200591.4|200739.3|200589.3|20
1632508980000|2021-09-24 18:43:00|200740.8|200590.8|200741|200591|200742.1|200592.1|200739.1|200589.1|22
1632508990000|2021-09-24 18:43:10|200741.8|200591.8|200739.4|200589.4|200745.5|200595.5|200739.2|200589.2|27
1632509000000|2021-09-24 18:43:20|200739.8|200589.8|200741.9|200591.9|200751.4|200601.4|200739.7|200589.7|19
1632509010000|2021-09-24 18:43:30|200743.9|200593.9|200741.9|200591.9|200743.9|200593.9|200738.7|200588.7|17
1632509020000|2021-09-24 18:43:40|200742.1|200592.1|200743.7|200593.7|200744.9|200594.9|200742.1|200592.1|12
1632509030000|2021-09-24 18:43:50|200743.2|200593.2|200742.9|200592.9|200745|200595|200741.7|200591.7|14
1632509040000|2021-09-24 18:44:00|200744.2|200594.2|200745.8|200595.8|200747.2|200597.2|200742.8|200592.8|16
1632509050000|2021-09-24 18:44:10|200744.3|200594.3|200746|200596|200746|200596|200744|200594|21
1632509060000|2021-09-24 18:44:20|200745.8|200595.8|200745.4|200595.4|200746.3|200596.3|200744.3|200594.3|17
1632509070000|2021-09-24 18:44:30|200745.8|200595.8|200745.7|200595.7|200746|200596|200744.2|200594.2|20
1632509080000|2021-09-24 18:44:40|200745.1|200595.1|200742.3|200592.3|200747|200597|200740.9|200590.9|19
1632509090000|2021-09-24 18:44:50|200743|200593|200743.1|200593.1|200745.5|200595.5|200741.4|200591.4|11
1632509100000|2021-09-24 18:45:00|200741.8|200591.8|200742|200592|200743.4|200593.4|200741.3|200591.3|25
1632509110000|2021-09-24 18:45:10|200741.7|200591.7|200742.8|200592.8|200742.8|200592.8|200740.2|200590.2|22
1632509120000|2021-09-24 18:45:20|200741.7|200591.7|200742.9|200592.9|200743.1|200593.1|200741.2|200591.2|15
1632509130000|2021-09-24 18:45:30|200744.6|200594.6|200742.3|200592.3|200746.2|200596.2|200742.3|200592.3|22
1632509140000|2021-09-24 18:45:40|200743.2|200593.2|200741.6|200591.6|200744.4|200594.4|200740.6|200590.6|25
1632509150000|2021-09-24 18:45:50|200741.8|200591.8|200742.8|200592.8|200743.9|200593.9|200741.1|200591.1|15
1632509160000|2021-09-24 18:46:00|200743.5|200593.5|200743.5|200593.5|200744.1|200594.1|200741.5|200591.5|19
1632509170000|2021-09-24 18:46:10|200742.8|200592.8|200745.5|200595.5|200745.5|200595.5|200741.3|200591.3|21
1632509180000|2021-09-24 18:46:20|200745|200595|200743.1|200593.1|200745.1|200595.1|200741.4|200591.4|24
1632509190000|2021-09-24 18:46:30|200743.5|200593.5|200742.6|200592.6|200743.7|200593.7|200742.3|200592.3|25
1632509200000|2021-09-24 18:46:40|200742.8|200592.8|200743.5|200593.5|200744|200594|200742.1|200592.1|16
1632509210000|2021-09-24 18:46:50|200743.8|200593.8|200732.8|200582.8|200743.8|200593.8|200732.6|200582.6|14
1632509220000|2021-09-24 18:47:00|200733.7|200583.7|200735.1|200585.1|200737.7|200587.7|200733.5|200583.5|20
1632509230000|2021-09-24 18:47:10|200734.7|200584.7|200734.4|200584.4|200734.7|200584.7|200732.4|200582.4|19
1632509240000|2021-09-24 18:47:20|200734.3|200584.3|200736.4|200586.4|200737.1|200587.1|200734.3|200584.3|14
1632509250000|2021-09-24 18:47:30|200735.7|200585.7|200743.8|200593.8|200743.8|200593.8|200735.7|200585.7|16
1632509260000|2021-09-24 18:47:40|200743.7|200593.7|200740.9|200590.9|200743.7|200593.7|200740.9|200590.9|14
1632509270000|2021-09-24 18:47:50|200741.4|200591.4|200734.2|200584.2|200741.4|200591.4|200731.8|200581.8|22
1632509280000|2021-09-24 18:48:00|200734.4|200584.4|200732.7|200582.7|200734.9|200584.9|200732|200582|27
1632509290000|2021-09-24 18:48:10|200733.5|200583.5|200728.6|200578.6|200733.8|200583.8|200728.6|200578.6|18
1632509300000|2021-09-24 18:48:20|200728.2|200578.2|200730.4|200580.4|200732.3|200582.3|200728.2|200578.2|19
1632509310000|2021-09-24 18:48:30|200730.5|200580.5|200696.3|200546.3|200730.5|200580.5|200691.5|200541.5|24
1632509320000|2021-09-24 18:48:40|200693.5|200543.5|200692.9|200542.9|200693.5|200543.5|200689.4|200539.4|29
1632509330000|2021-09-24 18:48:50|200693.4|200543.4|200699|200549|200700.6|200550.6|200688.6|200538.6|28
1632509340000|2021-09-24 18:49:00|200699.2|200549.2|200697.2|200547.2|200701.8|200551.8|200697.2|200547.2|13
1632509350000|2021-09-24 18:49:10|200698.1|200548.1|200697.6|200547.6|200701.9|200551.9|200694.9|200544.9|12
1632509360000|2021-09-24 18:49:20|200696.6|200546.6|200675.8|200525.8|200697.2|200547.2|200675.8|200525.8|32
1632509370000|2021-09-24 18:49:30|200676.6|200526.6|200654.1|200504.1|200676.6|200526.6|200652|200502|28
1632509380000|2021-09-24 18:49:40|200654.3|200504.3|200655.3|200505.3|200655.3|200505.3|200652.5|200502.5|20
1632509390000|2021-09-24 18:49:50|200654.5|200504.5|200654.1|200504.1|200655.2|200505.2|200652.1|200502.1|17
1632509400000|2021-09-24 18:50:00|200654.6|200504.6|200654.7|200504.7|200656.2|200506.2|200652|200502|17
1632509410000|2021-09-24 18:50:10|200654.9|200504.9|200651.9|200501.9|200654.9|200504.9|200649.3|200499.3|16
1632509420000|2021-09-24 18:50:20|200651.2|200501.2|200652.1|200502.1|200654.1|200504.1|200649|200499|14
1632509430000|2021-09-24 18:50:30|200654.4|200504.4|200642.3|200492.3|200655.1|200505.1|200638.8|200488.8|21
1632509440000|2021-09-24 18:50:40|200642.4|200492.4|200652.7|200502.7|200654.2|200504.2|200639.7|200489.7|27
1632509450000|2021-09-24 18:50:50|200652.1|200502.1|200653.4|200503.4|200657|200507|200650.8|200500.8|21
1632509460000|2021-09-24 18:51:00|200652.4|200502.4|200650.8|200500.8|200653.4|200503.4|200650.3|200500.3|18
1632509470000|2021-09-24 18:51:10|200651.2|200501.2|200626.2|200476.2|200651.2|200501.2|200624.9|200474.9|27
1632509480000|2021-09-24 18:51:20|200620.1|200470.1|200618.2|200468.2|200624.9|200474.9|200615.9|200465.9|30
1632509490000|2021-09-24 18:51:30|200616.4|200466.4|200624|200474|200624.6|200474.6|200616.3|200466.3|18
1632509500000|2021-09-24 18:51:40|200623.7|200473.7|200625.2|200475.2|200627.3|200477.3|200621.4|200471.4|22
1632509510000|2021-09-24 18:51:50|200624.5|200474.5|200626.5|200476.5|200628.3|200478.3|200624.3|200474.3|31
1632509520000|2021-09-24 18:52:00|200627|200477|200626.8|200476.8|200628.5|200478.5|200626.4|200476.4|25
1632509530000|2021-09-24 18:52:10|200626.6|200476.6|200624.9|200474.9|200626.7|200476.7|200624.4|200474.4|29
1632509540000|2021-09-24 18:52:20|200624.7|200474.7|200621.3|200471.3|200624.9|200474.9|200620|200470|18
1632509550000|2021-09-24 18:52:30|200620.3|200470.3|200667.9|200517.9|200671.7|200521.7|200618.9|200468.9|26
1632509560000|2021-09-24 18:52:40|200675.4|200525.4|200666.4|200516.4|200675.4|200525.4|200666.4|200516.4|17
1632509570000|2021-09-24 18:52:50|200667.9|200517.9|200670|200520|200670.2|200520.2|200666.5|200516.5|21
1632509580000|2021-09-24 18:53:00|200666.7|200516.7|200666.7|200516.7|200668.8|200518.8|200665.9|200515.9|16
1632509590000|2021-09-24 18:53:10|200666.9|200516.9|200668.9|200518.9|200669.5|200519.5|200666.7|200516.7|19
1632509600000|2021-09-24 18:53:20|200668.6|200518.6|200668.2|200518.2|200669.1|200519.1|200666.2|200516.2|9
1632509610000|2021-09-24 18:53:30|200668.5|200518.5|200700.3|200550.3|200705|200592.9|200642.9|200518.5|31
1632509620000|2021-09-24 18:53:40|200702.2|200552.2|200728.6|200578.6|200729.7|200579.7|200699.9|200549.9|27
1632509630000|2021-09-24 18:53:50|200729.7|200579.7|200731|200581|200742.2|200592.2|200728.9|200578.9|25
1632509640000|2021-09-24 18:54:00|200733.8|200583.8|200729.3|200579.3|200733.8|200583.8|200727.9|200577.9|16
1632509650000|2021-09-24 18:54:10|200728.1|200578.1|200727.7|200577.7|200729.6|200579.6|200727.7|200577.7|9
1632509660000|2021-09-24 18:54:20|200727.9|200577.9|200729.6|200579.6|200730.6|200580.6|200727.2|200577.2|19
1632509670000|2021-09-24 18:54:30|200729.4|200579.4|200732.3|200582.3|200733.2|200583.2|200728.9|200578.9|17
1632509680000|2021-09-24 18:54:40|200732.2|200582.2|200731.5|200581.5|200733.8|200583.8|200730.5|200580.5|20
1632509690000|2021-09-24 18:54:50|200732.7|200582.7|200735.5|200585.5|200737.2|200587.2|200731.7|200581.7|20
1632509700000|2021-09-24 18:55:00|200736.1|200586.1|200737.2|200587.2|200743.1|200593.1|200734.4|200584.4|19
1632509710000|2021-09-24 18:55:10|200735.9|200585.9|200738.1|200588.1|200739.7|200589.7|200733.5|200583.5|34
1632509720000|2021-09-24 18:55:20|200738.6|200588.6|200737.9|200587.9|200740.1|200590.1|200735.2|200585.2|23
1632509730000|2021-09-24 18:55:30|200738.7|200588.7|200740.6|200590.6|200741.7|200591.7|200737.5|200587.5|21
1632509740000|2021-09-24 18:55:40|200739.9|200589.9|200740.1|200590.1|200741.4|200591.4|200736.4|200586.4|20
1632509750000|2021-09-24 18:55:50|200742.2|200592.2|200742.9|200592.9|200743|200593|200739.9|200589.9|14
1632509760000|2021-09-24 18:56:00|200742.4|200592.4|200743.7|200593.7|200746.6|200596.6|200741.3|200591.3|21
1632509770000|2021-09-24 18:56:10|200743|200593|200743.6|200593.6|200743.7|200593.7|200740.7|200590.7|12
1632509780000|2021-09-24 18:56:20|200743.3|200593.3|200743|200593|200743.3|200593.3|200741.7|200591.7|9
1632509790000|2021-09-24 18:56:30|200742.8|200592.8|200740.9|200590.9|200745.3|200595.3|200740.7|200590.7|8
1632509800000|2021-09-24 18:56:40|200741.6|200591.6|200742.9|200592.9|200742.9|200592.9|200738.8|200588.8|22
1632509810000|2021-09-24 18:56:50|200741.9|200591.9|200740.2|200590.2|200741.9|200591.9|200739.4|200589.4|21
1632509820000|2021-09-24 18:57:00|200740.1|200590.1|200738.6|200588.6|200740.6|200590.6|200738.5|200588.5|25
1632509830000|2021-09-24 18:57:10|200738.9|200588.9|200741.8|200591.8|200743.9|200593.9|200738.5|200588.5|20
1632509840000|2021-09-24 18:57:20|200742.2|200592.2|200740.9|200590.9|200743.4|200593.4|200738.9|200588.9|16
1632509850000|2021-09-24 18:57:30|200741.1|200591.1|200741.8|200591.8|200742.4|200592.4|200739.8|200589.8|20
1632509860000|2021-09-24 18:57:40|200742.8|200592.8|200741.3|200591.3|200743|200593|200739.8|200589.8|21
1632509870000|2021-09-24 18:57:50|200741|200591|200741.3|200591.3|200741.3|200591.3|200737.3|200587.3|21
1632509880000|2021-09-24 18:58:00|200740.6|200590.6|200738.5|200588.5|200741|200591|200736.4|200586.4|28
1632509890000|2021-09-24 18:58:10|200738.4|200588.4|200738.8|200588.8|200741.2|200591.2|200737.4|200587.4|29
1632509900000|2021-09-24 18:58:20|200736.9|200586.9|200741.6|200591.6|200745.1|200595.1|200736.8|200586.8|24
1632509910000|2021-09-24 18:58:30|200740.4|200590.4|200749.5|200599.5|200751.1|200601.1|200739.2|200589.2|26
1632509920000|2021-09-24 18:58:40|200748.5|200598.5|200754.4|200604.4|200754.4|200604.4|200747.8|200597.8|14
1632509930000|2021-09-24 18:58:50|200754.7|200604.7|200753|200603|200754.7|200604.7|200750.2|200600.2|23
1632509940000|2021-09-24 18:59:00|200753.7|200603.7|200750.8|200600.8|200754.2|200604.2|200750.6|200600.6|23
1632509950000|2021-09-24 18:59:10|200750.6|200600.6|200741.5|200591.5|200750.9|200600.9|200740.5|200590.5|15
1632509960000|2021-09-24 18:59:20|200742.3|200592.3|200742.5|200592.5|200744.7|200594.7|200741.2|200591.2|15
1632509970000|2021-09-24 18:59:30|200740.9|200590.9|200742.5|200592.5|200743.4|200593.4|200740.3|200590.3|20
1632509980000|2021-09-24 18:59:40|200741.9|200591.9|200772.6|200622.6|200776.1|200626.1|200741.9|200591.9|35
1632509990000|2021-09-24 18:59:50|200774.4|200624.4|200786.4|200636.4|200786.8|200636.8|200774.4|200624.4|37
1632510000000|2021-09-24 19:00:00|200785.7|200635.7|200782.6|200632.6|200789.5|200639.5|200781.9|200631.9|33
1632510010000|2021-09-24 19:00:10|200781.3|200631.3|200796|200646|200798.4|200648.4|200779.1|200629.1|34
1632510020000|2021-09-24 19:00:20|200795.9|200645.9|200794.1|200644.1|200801.7|200651.7|200792.4|200642.4|23
1632510030000|2021-09-24 19:00:30|200795.1|200645.1|200794|200644|200795.9|200645.9|200793.3|200643.3|23
1632510040000|2021-09-24 19:00:40|200793.1|200643.1|200816.5|200666.5|200816.5|200666.5|200790.9|200640.9|31
1632510050000|2021-09-24 19:00:50|200817.3|200667.3|200827|200677|200828.8|200678.8|200816.4|200666.4|36
1632510060000|2021-09-24 19:01:00|200825|200675|200773.7|200623.7|200827.4|200677.4|200764.3|200614.3|35
1632510070000|2021-09-24 19:01:10|200775|200625|200740.4|200590.4|200775.8|200625.8|200740.4|200590.4|30
1632510080000|2021-09-24 19:01:20|200741.4|200591.4|200746.3|200596.3|200746.6|200596.6|200741.4|200591.4|20
1632510090000|2021-09-24 19:01:30|200747.1|200597.1|200768.3|200618.3|200769.3|200619.3|200742.7|200592.7|20
1632510100000|2021-09-24 19:01:40|200768.1|200618.1|200763.7|200613.7|200770.4|200620.4|200761.7|200611.7|21
1632510110000|2021-09-24 19:01:50|200763.9|200613.9|200729.1|200579.1|200764.9|200614.9|200708.5|200558.5|30
1632510120000|2021-09-24 19:02:00|200728.6|200578.6|200730|200580|200733|200583|200728.6|200578.6|24
1632510130000|2021-09-24 19:02:10|200730.5|200580.5|200730.5|200580.5|200731.7|200581.7|200729.6|200579.6|19
1632510140000|2021-09-24 19:02:20|200730.2|200580.2|200739.5|200589.5|200740.2|200590.2|200730.2|200580.2|26
1632510150000|2021-09-24 19:02:30|200739.4|200589.4|200738.8|200588.8|200740|200590|200737.6|200587.6|18
1632510160000|2021-09-24 19:02:40|200738.4|200588.4|200738.6|200588.6|200738.8|200588.8|200737.2|200587.2|15
1632510170000|2021-09-24 19:02:50|200738.2|200588.2|200738.7|200588.7|200740.1|200590.1|200737|200587|18
1632510180000|2021-09-24 19:03:00|200738.2|200588.2|200738.6|200588.6|200741|200591|200737.7|200587.7|19
1632510190000|2021-09-24 19:03:10|200737.6|200587.6|200738.5|200588.5|200740|200590|200737.2|200587.2|19
1632510200000|2021-09-24 19:03:20|200739|200589|200737.4|200587.4|200740.2|200590.2|200737.4|200587.4|22
1632510210000|2021-09-24 19:03:30|200737.3|200587.3|200738.6|200588.6|200738.6|200588.6|200736.7|200586.7|22
1632510220000|2021-09-24 19:03:40|200739|200589|200737.3|200587.3|200739|200589|200736.5|200586.5|25
1632510230000|2021-09-24 19:03:50|200737.7|200587.7|200740.1|200590.1|200741.2|200591.2|200734.6|200584.6|29
1632510240000|2021-09-24 19:04:00|200739.9|200589.9|200736.8|200586.8|200740.9|200590.9|200736.8|200586.8|26
1632510250000|2021-09-24 19:04:10|200736.1|200586.1|200741.1|200591.1|200741.1|200591.1|200736|200586|16
1632510260000|2021-09-24 19:04:20|200740.5|200590.5|200727.8|200577.8|200745.6|200595.6|200727.6|200577.6|19
1632510270000|2021-09-24 19:04:30|200728.9|200578.9|200705.9|200555.9|200729.7|200579.7|200705.9|200555.9|22
1632510280000|2021-09-24 19:04:40|200707.9|200557.9|200736.3|200586.3|200736.6|200586.6|200702.5|200552.5|32
1632510290000|2021-09-24 19:04:50|200736.6|200586.6|200731.7|200581.7|200736.6|200586.6|200724.8|200574.8|24
1632510300000|2021-09-24 19:05:00|200731.2|200581.2|200733|200583|200733.9|200583.9|200730.8|200580.8|30
1632510310000|2021-09-24 19:05:10|200732.5|200582.5|200732.4|200582.4|200734.7|200584.7|200732.4|200582.4|9
1632510320000|2021-09-24 19:05:20|200732.1|200582.1|200734.6|200584.6|200735.4|200585.4|200729.8|200579.8|21
1632510330000|2021-09-24 19:05:30|200734.4|200584.4|200730.4|200580.4|200736.4|200586.4|200730.3|200580.3|22
1632510340000|2021-09-24 19:05:40|200730.1|200580.1|200732.4|200582.4|200733|200583|200730.1|200580.1|19
1632510350000|2021-09-24 19:05:50|200732.5|200582.5|200733|200583|200733.5|200583.5|200731.8|200581.8|15
1632510360000|2021-09-24 19:06:00|200733.2|200583.2|200732.4|200582.4|200733.5|200583.5|200732.3|200582.3|19
1632510370000|2021-09-24 19:06:10|200732.6|200582.6|200730.6|200580.6|200733.5|200583.5|200730.2|200580.2|13
1632510380000|2021-09-24 19:06:20|200731.5|200581.5|200734.1|200584.1|200734.3|200633.9|200683.9|200580.4|21
1632510390000|2021-09-24 19:06:30|200734.2|200584.2|200733.7|200583.7|200737|200587|200733.1|200583.1|23
1632510400000|2021-09-24 19:06:40|200735.4|200585.4|200736.1|200586.1|200736.3|200586.3|200732.9|200582.9|23
1632510410000|2021-09-24 19:06:50|200736.2|200586.2|200735.7|200585.7|200736.6|200586.6|200732.4|200582.4|19
1632510420000|2021-09-24 19:07:00|200733.2|200583.2|200732.6|200582.6|200736.8|200586.8|200731.3|200581.3|19
1632510430000|2021-09-24 19:07:10|200732.8|200582.8|200733.1|200583.1|200739.1|200589.1|200731.5|200581.5|16
1632510440000|2021-09-24 19:07:20|200734.4|200584.4|200731.5|200581.5|200736.2|200586.2|200730.6|200580.6|20
1632510450000|2021-09-24 19:07:30|200732.8|200582.8|200728.4|200578.4|200732.8|200582.8|200724.9|200574.9|33
1632510460000|2021-09-24 19:07:40|200728.3|200578.3|200668.5|200618.5|200734.6|200618.5|200668.5|200568.8|25
1632510470000|2021-09-24 19:07:50|200668|200618|200719.9|200569.9|200720.6|200618|200668|200564.6|19
1632510480000|2021-09-24 19:08:00|200719.3|200569.3|200724.3|200574.3|200727.6|200577.6|200719.3|200569.3|21
1632510490000|2021-09-24 19:08:10|200725.9|200575.9|200727.1|200577.1|200727.9|200577.9|200725|200575|17
1632510500000|2021-09-24 19:08:20|200726.7|200576.7|200727.3|200577.3|200728|200578|200722.8|200572.8|26
1632510510000|2021-09-24 19:08:30|200727|200577|200727.3|200577.3|200727.8|200577.8|200724.9|200574.9|18
1632510520000|2021-09-24 19:08:40|200727|200577|200726.5|200576.5|200730|200580|200726.4|200576.4|27
1632510530000|2021-09-24 19:08:50|200728.7|200578.7|200726.9|200576.9|200728.7|200578.7|200725.6|200575.6|21
1632510540000|2021-09-24 19:09:00|200727|200577|200727.5|200577.5|200728.8|200578.8|200725.9|200575.9|22
1632510550000|2021-09-24 19:09:10|200727|200577|200728.3|200578.3|200728.5|200578.5|200726.4|200576.4|21
1632510560000|2021-09-24 19:09:20|200726.9|200576.9|200727.5|200577.5|200727.7|200577.7|200725.2|200575.2|26
1632510570000|2021-09-24 19:09:30|200727.3|200577.3|200729.6|200579.6|200729.6|200579.6|200726|200576|26
1632510580000|2021-09-24 19:09:40|200729.8|200579.8|200728.4|200578.4|200731.1|200581.1|200727|200577|22
1632510590000|2021-09-24 19:09:50|200721.8|200571.8|200716.5|200566.5|200721.8|200571.8|200695.6|200545.6|34
1632510600000|2021-09-24 19:10:00|200719.5|200569.5|200730.2|200580.2|200730.2|200580.2|200719.5|200569.5|31
1632510610000|2021-09-24 19:10:10|200728.7|200578.7|200718.1|200568.1|200728.7|200578.7|200715.1|200565.1|26
1632510620000|2021-09-24 19:10:20|200718|200568|200727.2|200577.2|200731.7|200581.7|200717.2|200567.2|16
1632510630000|2021-09-24 19:10:30|200729|200579|200730.3|200580.3|200731.2|200581.2|200728.6|200578.6|25
1632510640000|2021-09-24 19:10:40|200731|200581|200729.4|200579.4|200731.6|200581.6|200728.7|200578.7|12
1632510650000|2021-09-24 19:10:50|200729.1|200579.1|200731.6|200581.6|200731.6|200581.6|200727.7|200577.7|20
1632510660000|2021-09-24 19:11:00|200729.5|200579.5|200728.7|200578.7|200730.1|200580.1|200728.4|200578.4|15
1632510670000|2021-09-24 19:11:10|200727.8|200577.8|200730.9|200580.9|200730.9|200580.9|200727.8|200577.8|22
1632510680000|2021-09-24 19:11:20|200726.7|200576.7|200707.3|200557.3|200729.6|200579.6|200706.2|200556.2|24
1632510690000|2021-09-24 19:11:30|200708.1|200558.1|200724.2|200574.2|200726.4|200576.4|200706.4|200556.4|24
1632510700000|2021-09-24 19:11:40|200724.1|200574.1|200726.6|200576.6|200728.4|200578.4|200723.6|200573.6|20
1632510710000|2021-09-24 19:11:50|200726.8|200576.8|200723.4|200573.4|200727.8|200577.8|200722.8|200572.8|18
1632510720000|2021-09-24 19:12:00|200722.7|200572.7|200705.7|200555.7|200723.8|200573.8|200702.2|200552.2|27
1632510730000|2021-09-24 19:12:10|200705.2|200555.2|200712.5|200562.5|200716.5|200566.5|200705.2|200555.2|25
1632510740000|2021-09-24 19:12:20|200711.9|200561.9|200702.4|200552.4|200726.6|200576.6|200697.4|200547.4|29
1632510750000|2021-09-24 19:12:30|200705.7|200555.7|200700.3|200550.3|200707.6|200557.6|200699.1|200549.1|23
1632510760000|2021-09-24 19:12:40|200700|200550|200698.5|200548.5|200700|200550|200695.8|200545.8|19
1632510770000|2021-09-24 19:12:50|200700.6|200550.6|200701.3|200551.3|200705.6|200555.6|200700.6|200550.6|23
1632510780000|2021-09-24 19:13:00|200699.8|200549.8|200695.4|200545.4|200701.9|200551.9|200692.8|200542.8|23
1632510790000|2021-09-24 19:13:10|200697|200547|200699.8|200549.8|200699.8|200549.8|200692.3|200542.3|23
1632510800000|2021-09-24 19:13:20|200699.7|200549.7|200698.8|200548.8|200701|200551|200696.6|200546.6|20
1632510810000|2021-09-24 19:13:30|200699.6|200549.6|200701.8|200551.8|200702.1|200552.1|200697.9|200547.9|22
1632510820000|2021-09-24 19:13:40|200700.5|200550.5|200701.1|200551.1|200701.9|200551.9|200699.6|200549.6|14
1632510830000|2021-09-24 19:13:50|200699.4|200549.4|200689.7|200539.7|200700|200550|200689.7|200539.7|24
1632510840000|2021-09-24 19:14:00|200692.5|200542.5|200694|200544|200700.9|200550.9|200692.5|200542.5|30
1632510850000|2021-09-24 19:14:10|200696.1|200546.1|200694.6|200544.6|200697.3|200547.3|200694.2|200544.2|14
1632510860000|2021-09-24 19:14:20|200694|200544|200694.9|200544.9|200695.3|200545.3|200692.6|200542.6|20
1632510870000|2021-09-24 19:14:30|200694.4|200544.4|200690.4|200540.4|200696.5|200546.5|200690.4|200540.4|22
1632510880000|2021-09-24 19:14:40|200689.2|200539.2|200691.6|200541.6|200691.6|200541.6|200688.8|200538.8|11
1632510890000|2021-09-24 19:14:50|200691.2|200541.2|200694.2|200544.2|200694.2|200544.2|200691.2|200541.2|15
1632510900000|2021-09-24 19:15:00|200694|200544|200693.6|200543.6|200694.5|200544.5|200693|200543|15
1632510910000|2021-09-24 19:15:10|200693.4|200543.4|200694.4|200544.4|200694.7|200544.7|200691.9|200541.9|9
1632510920000|2021-09-24 19:15:20|200694.8|200544.8|200684.2|200534.2|200694.8|200544.8|200683.3|200533.3|15
1632510930000|2021-09-24 19:15:30|200684.4|200534.4|200682.7|200532.7|200686.8|200536.8|200682.5|200532.5|18
1632510940000|2021-09-24 19:15:40|200682.5|200532.5|200683|200533|200687.7|200537.7|200681.8|200531.8|17
1632510950000|2021-09-24 19:15:50|200682.8|200532.8|200686.9|200536.9|200687.7|200537.7|200682.8|200532.8|17
1632510960000|2021-09-24 19:16:00|200684.9|200534.9|200683.5|200533.5|200686.3|200536.3|200681.7|200531.7|14
1632510970000|2021-09-24 19:16:10|200683.3|200533.3|200691.4|200541.4|200691.7|200541.7|200682.6|200532.6|25
1632510980000|2021-09-24 19:16:20|200691|200541|200691.2|200541.2|200691.5|200541.5|200688.5|200538.5|19
1632510990000|2021-09-24 19:16:30|200690.7|200540.7|200690.7|200540.7|200691.3|200541.3|200687.8|200537.8|28
1632511000000|2021-09-24 19:16:40|200688.6|200538.6|200689.5|200539.5|200690.3|200540.3|200687.2|200537.2|22
1632511010000|2021-09-24 19:16:50|200689.6|200539.6|200690|200540|200690.2|200540.2|200686.6|200536.6|27
1632511020000|2021-09-24 19:17:00|200688|200538|200689.4|200539.4|200690.5|200540.5|200687.1|200537.1|19
1632511030000|2021-09-24 19:17:10|200689.6|200539.6|200691.2|200541.2|200692.5|200542.5|200688.3|200538.3|24
1632511040000|2021-09-24 19:17:20|200692.6|200542.6|200691.6|200541.6|200692.8|200542.8|200690.3|200540.3|25
1632511050000|2021-09-24 19:17:30|200692.4|200542.4|200692.5|200542.5|200693.9|200543.9|200692.3|200542.3|22
1632511060000|2021-09-24 19:17:40|200692.2|200542.2|200692.1|200542.1|200692.2|200542.2|200690.3|200540.3|18
1632511070000|2021-09-24 19:17:50|200690.7|200540.7|200689.7|200539.7|200692.6|200542.6|200689.7|200539.7|19
1632511080000|2021-09-24 19:18:00|200692.5|200542.5|200691.4|200541.4|200693.1|200543.1|200690|200540|19
1632511090000|2021-09-24 19:18:10|200691.6|200541.6|200693|200543|200693.3|200543.3|200689.8|200539.8|12
1632511100000|2021-09-24 19:18:20|200694.1|200544.1|200693.5|200543.5|200695.4|200545.4|200692.6|200542.6|25
1632511110000|2021-09-24 19:18:30|200694.9|200544.9|200695.3|200545.3|200695.7|200545.7|200694|200544|20
1632511120000|2021-09-24 19:18:40|200694.8|200544.8|200702.7|200552.7|200702.7|200552.7|200693.6|200543.6|14
1632511130000|2021-09-24 19:18:50|200699.6|200549.6|200699.5|200549.5|200701.2|200551.2|200698.7|200548.7|22
1632511140000|2021-09-24 19:19:00|200697.9|200547.9|200695.7|200545.7|200698.5|200548.5|200693.7|200543.7|31
1632511150000|2021-09-24 19:19:10|200696.6|200546.6|200693.2|200543.2|200696.6|200546.6|200693.2|200543.2|14
1632511160000|2021-09-24 19:19:20|200693.5|200543.5|200695.3|200545.3|200695.7|200545.7|200693.5|200543.5|12
1632511170000|2021-09-24 19:19:30|200694.9|200544.9|200693.9|200543.9|200695.5|200545.5|200693.8|200543.8|18
1632511180000|2021-09-24 19:19:40|200695|200545|200693.6|200543.6|200695.3|200545.3|200693.2|200543.2|30
1632511190000|2021-09-24 19:19:50|200693.5|200543.5|200696.2|200546.2|200696.3|200546.3|200691.4|200541.4|26
1632511200000|2021-09-24 19:20:00|200695.4|200545.4|200693.6|200543.6|200696|200546|200693.6|200543.6|27
1632511210000|2021-09-24 19:20:10|200693.4|200543.4|200699.9|200549.9|200699.9|200549.9|200692.2|200542.2|23
1632511220000|2021-09-24 19:20:20|200698.3|200548.3|200698.6|200548.6|200698.9|200548.9|200697|200547|13
1632511230000|2021-09-24 19:20:30|200696|200546|200699.8|200549.8|200700.1|200550.1|200696|200546|21
1632511240000|2021-09-24 19:20:40|200698.3|200548.3|200696.8|200546.8|200700.5|200550.5|200696.8|200546.8|15
1632511250000|2021-09-24 19:20:50|200697|200547|200695.7|200545.7|200699.5|200549.5|200695.3|200545.3|14
1632511260000|2021-09-24 19:21:00|200696|200546|200699.1|200549.1|200699.1|200549.1|200694.8|200544.8|21
1632511270000|2021-09-24 19:21:10|200699|200549|200697|200547|200699.8|200549.8|200696.5|200546.5|17
1632511280000|2021-09-24 19:21:20|200696.7|200546.7|200705.1|200555.1|200705.1|200555.1|200695.5|200545.5|25
1632511290000|2021-09-24 19:21:30|200705.2|200555.2|200703.7|200553.7|200707.2|200557.2|200703.2|200553.2|15
1632511300000|2021-09-24 19:21:40|200705.9|200555.9|200705.2|200555.2|200705.9|200555.9|200703.5|200553.5|19
1632511310000|2021-09-24 19:21:50|200704.7|200554.7|200707|200557|200710.5|200560.5|200703.2|200553.2|23
1632511320000|2021-09-24 19:22:00|200706|200556|200704.2|200554.2|200706.4|200556.4|200702.4|200552.4|18
1632511330000|2021-09-24 19:22:10|200704.4|200554.4|200705|200555|200706.4|200556.4|200702.4|200552.4|19
1632511340000|2021-09-24 19:22:20|200704.8|200554.8|200704.7|200554.7|200706.7|200556.7|200704.1|200554.1|18
1632511350000|2021-09-24 19:22:30|200704.9|200554.9|200693.6|200543.6|200705.6|200555.6|200687.4|200537.4|23
1632511360000|2021-09-24 19:22:40|200693.3|200543.3|200695.6|200545.6|200702.9|200552.9|200693.3|200543.3|15
1632511370000|2021-09-24 19:22:50|200694.8|200544.8|200696.1|200546.1|200699.3|200549.3|200690.7|200540.7|29
1632511380000|2021-09-24 19:23:00|200696.3|200546.3|200693.2|200543.2|200698.6|200548.6|200691.1|200541.1|30
1632511390000|2021-09-24 19:23:10|200692.5|200542.5|200689.7|200539.7|200696.6|200546.6|200688.8|200538.8|25
1632511400000|2021-09-24 19:23:20|200691.8|200541.8|200686.3|200536.3|200694|200544|200686.2|200536.2|29
1632511410000|2021-09-24 19:23:30|200685.1|200535.1|200644.1|200494.1|200686.1|200536.1|200644.1|200494.1|22
1632511420000|2021-09-24 19:23:40|200646.8|200496.8|200658.4|200508.4|200661|200511|200644.6|200494.6|27
1632511430000|2021-09-24 19:23:50|200657.7|200507.7|200655.9|200505.9|200659.9|200509.9|200654.1|200504.1|25
1632511440000|2021-09-24 19:24:00|200659.1|200509.1|200653.9|200503.9|200661.3|200511.3|200653.9|200503.9|21
1632511450000|2021-09-24 19:24:10|200655.3|200505.3|200673.1|200523.1|200675.8|200525.8|200653.5|200503.5|22
1632511460000|2021-09-24 19:24:20|200674.2|200524.2|200664.6|200514.6|200676.7|200526.7|200660.4|200510.4|28
1632511470000|2021-09-24 19:24:30|200664.2|200514.2|200664.2|200514.2|200664.9|200514.9|200662.3|200512.3|21
1632511480000|2021-09-24 19:24:40|200662.9|200512.9|200657.7|200507.7|200663.4|200513.4|200655.8|200505.8|22
1632511490000|2021-09-24 19:24:50|200657.8|200507.8|200662.5|200512.5|200662.5|200512.5|200656.2|200506.2|23
1632511500000|2021-09-24 19:25:00|200663.1|200513.1|200661.7|200511.7|200663.1|200513.1|200655.6|200505.6|27
1632511510000|2021-09-24 19:25:10|200661.5|200511.5|200662.8|200512.8|200664|200514|200657.6|200507.6|18
1632511520000|2021-09-24 19:25:20|200661.4|200511.4|200660|200510|200662.7|200512.7|200659.6|200509.6|29
1632511530000|2021-09-24 19:25:30|200659|200509|200657.7|200507.7|200659.7|200509.7|200656.7|200506.7|22
1632511540000|2021-09-24 19:25:40|200657.8|200507.8|200656|200506|200658|200508|200653.9|200503.9|20
1632511550000|2021-09-24 19:25:50|200655.8|200505.8|200655.6|200505.6|200657.4|200507.4|200654.9|200504.9|18
1632511560000|2021-09-24 19:26:00|200656|200506|200658.3|200508.3|200658.3|200508.3|200651.8|200501.8|23
1632511570000|2021-09-24 19:26:10|200658.8|200508.8|200653.2|200503.2|200659.3|200509.3|200651.9|200501.9|33
1632511580000|2021-09-24 19:26:20|200652.9|200502.9|200652.8|200502.8|200654.9|200504.9|200649.1|200499.1|26
1632511590000|2021-09-24 19:26:30|200654|200504|200647.3|200497.3|200654.5|200504.5|200644.9|200494.9|23
1632511600000|2021-09-24 19:26:40|200646.1|200496.1|200651.5|200501.5|200651.5|200501.5|200645.6|200495.6|21
1632511610000|2021-09-24 19:26:50|200650.6|200500.6|200605.1|200455.1|200653.9|200503.9|200602|200452|26
1632511620000|2021-09-24 19:27:00|200606.9|200456.9|200614.7|200464.7|200616.6|200466.6|200602.5|200452.5|26
1632511630000|2021-09-24 19:27:10|200613.4|200463.4|200615.3|200465.3|200621.9|200471.9|200610.8|200460.8|18
1632511640000|2021-09-24 19:27:20|200616.9|200466.9|200618.9|200468.9|200619.4|200469.4|200616.3|200466.3|15
1632511650000|2021-09-24 19:27:30|200617.2|200467.2|200615.5|200465.5|200618.5|200468.5|200615.5|200465.5|17
1632511660000|2021-09-24 19:27:40|200615.7|200465.7|200613.7|200463.7|200616.2|200466.2|200613.4|200463.4|10
1632511670000|2021-09-24 19:27:50|200616.5|200466.5|200613.6|200463.6|200621.5|200471.5|200610.6|200460.6|27
1632511680000|2021-09-24 19:28:00|200613.5|200463.5|200612.9|200462.9|200613.8|200463.8|200608.9|200458.9|26
1632511690000|2021-09-24 19:28:10|200612.5|200462.5|200613.3|200463.3|200614.3|200464.3|200610.1|200460.1|14
1632511700000|2021-09-24 19:28:20|200609|200459|200608.5|200458.5|200609.8|200459.8|200605|200455|28
1632511710000|2021-09-24 19:28:30|200608.8|200458.8|200611.9|200461.9|200613.4|200463.4|200608.8|200458.8|24
1632511720000|2021-09-24 19:28:40|200611.7|200461.7|200612.5|200462.5|200613|200463|200611.2|200461.2|18
1632511730000|2021-09-24 19:28:50|200610.3|200460.3|200609.4|200459.4|200611.5|200461.5|200609.4|200459.4|11
1632511740000|2021-09-24 19:29:00|200611.1|200461.1|200610.4|200460.4|200612|200462|200609.8|200459.8|16
1632511750000|2021-09-24 19:29:10|200609.5|200459.5|200611.4|200461.4|200611.4|200461.4|200609.5|200459.5|11
1632511760000|2021-09-24 19:29:20|200611.2|200461.2|200610.8|200460.8|200611.2|200461.2|200609.5|200459.5|7
1632511770000|2021-09-24 19:29:30|200610.6|200460.6|200614.2|200464.2|200614.2|200464.2|200610.6|200460.6|12
1632511780000|2021-09-24 19:29:40|200613.7|200463.7|200606.6|200456.6|200613.7|200463.7|200602|200452|18
1632511790000|2021-09-24 19:29:50|200607.1|200457.1|200609.3|200459.3|200611.5|200461.5|200607.1|200457.1|24
1632511800000|2021-09-24 19:30:00|200607.3|200457.3|200603.4|200453.4|200609.3|200459.3|200597.5|200447.5|19
1632511810000|2021-09-24 19:30:10|200603.6|200453.6|200599.8|200449.8|200603.6|200453.6|200599|200449|17
1632511820000|2021-09-24 19:30:20|200600.8|200450.8|200599.7|200449.7|200601.8|200451.8|200599.7|200449.7|17
1632511830000|2021-09-24 19:30:30|200599.5|200449.5|200603.3|200453.3|200603.3|200453.3|200598.8|200448.8|9
1632511840000|2021-09-24 19:30:40|200603.2|200453.2|200602.7|200452.7|200603.8|200453.8|200599.6|200449.6|10
1632511850000|2021-09-24 19:30:50|200602.9|200452.9|200602.4|200452.4|200605.8|200455.8|200602.4|200452.4|13
1632511860000|2021-09-24 19:31:00|200602.5|200452.5|200601.2|200451.2|200603.8|200453.8|200595.7|200445.7|23
1632511870000|2021-09-24 19:31:10|200600.4|200450.4|200602.2|200452.2|200603.3|200453.3|200596.4|200446.4|25
1632511880000|2021-09-24 19:31:20|200601.5|200451.5|200606.5|200456.5|200606.5|200456.5|200601.3|200451.3|22
1632511890000|2021-09-24 19:31:30|200606.7|200456.7|200608.5|200458.5|200608.9|200458.9|200605.6|200455.6|22
1632511900000|2021-09-24 19:31:40|200609|200459|200607.2|200457.2|200609|200459|200606.7|200456.7|16
1632511910000|2021-09-24 19:31:50|200607.1|200457.1|200606.2|200456.2|200607.3|200457.3|200606|200456|10
1632511920000|2021-09-24 19:32:00|200606.6|200456.6|200607.7|200457.7|200607.7|200457.7|200606.6|200456.6|10
1632511930000|2021-09-24 19:32:10|200607.9|200457.9|200609.4|200459.4|200609.4|200459.4|200607.2|200457.2|10
1632511940000|2021-09-24 19:32:20|200609.2|200459.2|200607.5|200457.5|200609.5|200459.5|200607.5|200457.5|12
1632511950000|2021-09-24 19:32:30|200608.3|200458.3|200608.1|200458.1|200608.4|200458.4|200607.6|200457.6|6
1632511960000|2021-09-24 19:32:40|200608.6|200458.6|200608.6|200458.6|200608.6|200458.6|200607.6|200457.6|11
1632511970000|2021-09-24 19:32:50|200608.8|200458.8|200608.9|200458.9|200608.9|200458.9|200608|200458|6
1632511980000|2021-09-24 19:33:00|200608.4|200458.4|200610.3|200460.3|200613.6|200463.6|200608|200458|19
1632511990000|2021-09-24 19:33:10|200612.3|200462.3|200609.7|200459.7|200612.3|200462.3|200609.7|200459.7|6
1632512000000|2021-09-24 19:33:20|200613.7|200463.7|200604.5|200454.5|200613.7|200463.7|200604.3|200454.3|12
1632512010000|2021-09-24 19:33:30|200606.2|200456.2|200607.6|200457.6|200607.9|200457.9|200604.1|200454.1|19
1632512020000|2021-09-24 19:33:40|200605.6|200455.6|200607.8|200457.8|200608.1|200458.1|200605.6|200455.6|16
1632512030000|2021-09-24 19:33:50|200608|200458|200607.6|200457.6|200608.3|200458.3|200607.1|200457.1|10
1632512040000|2021-09-24 19:34:00|200608.3|200458.3|200619.4|200469.4|200619.4|200469.4|200607.5|200457.5|18
1632512050000|2021-09-24 19:34:10|200617.6|200467.6|200607.4|200457.4|200620|200470|200607.1|200457.1|27
1632512060000|2021-09-24 19:34:20|200607.9|200457.9|200610.2|200460.2|200610.4|200460.4|200605.6|200455.6|19
1632512070000|2021-09-24 19:34:30|200611.3|200461.3|200605.5|200455.5|200615.2|200465.2|200603.8|200453.8|18
1632512080000|2021-09-24 19:34:40|200603.3|200453.3|200610.6|200460.6|200612.7|200462.7|200603.2|200453.2|8
1632512090000|2021-09-24 19:34:50|200611.6|200461.6|200613|200463|200614.4|200464.4|200611.2|200461.2|23
1632512100000|2021-09-24 19:35:00|200614.3|200464.3|200612.3|200462.3|200615.8|200465.8|200609.5|200459.5|22
1632512110000|2021-09-24 19:35:10|200612.8|200462.8|200612.4|200462.4|200612.8|200462.8|200606.7|200456.7|6
1632512120000|2021-09-24 19:35:20|200613.3|200463.3|200638.6|200488.6|200638.8|200488.8|200612|200462|22
1632512130000|2021-09-24 19:35:30|200638.5|200488.5|200645|200495|200647.7|200497.7|200638.4|200488.4|20
1632512140000|2021-09-24 19:35:40|200644|200494|200644.4|200494.4|200644.7|200494.7|200640.6|200490.6|11
1632512150000|2021-09-24 19:35:50|200645|200495|200647.2|200497.2|200647.7|200497.7|200644.4|200494.4|13
1632512160000|2021-09-24 19:36:00|200647.1|200497.1|200650.9|200500.9|200653.7|200503.7|200646.7|200496.7|20
1632512170000|2021-09-24 19:36:10|200651.1|200501.1|200651|200501|200651.7|200501.7|200648.4|200498.4|6
1632512180000|2021-09-24 19:36:20|200650.5|200500.5|200651.1|200501.1|200651.4|200501.4|200650.5|200500.5|8
1632512190000|2021-09-24 19:36:30|200651|200501|200651.8|200501.8|200652.1|200502.1|200650.8|200500.8|8
1632512200000|2021-09-24 19:36:40|200652|200502|200652|200502|200652.5|200502.5|200651.5|200501.5|13
1632512210000|2021-09-24 19:36:50|200652.9|200502.9|200655.5|200505.5|200655.7|200505.7|200652.6|200502.6|13
1632512220000|2021-09-24 19:37:00|200658.1|200508.1|200683.6|200533.6|200684.5|200534.5|200658.1|200508.1|24
1632512230000|2021-09-24 19:37:10|200683.7|200533.7|200661.8|200511.8|200684.9|200534.9|200658.3|200508.3|28
1632512240000|2021-09-24 19:37:20|200661.6|200511.6|200655.1|200505.1|200666.6|200516.6|200652.8|200502.8|29
1632512250000|2021-09-24 19:37:30|200654.2|200504.2|200653.8|200503.8|200654.5|200504.5|200647.6|200497.6|17
1632512260000|2021-09-24 19:37:40|200653.6|200503.6|200654|200504|200654.9|200504.9|200651.2|200501.2|15
1632512270000|2021-09-24 19:37:50|200653.9|200503.9|200655.6|200505.6|200655.9|200505.9|200653.3|200503.3|18
1632512280000|2021-09-24 19:38:00|200655.8|200505.8|200657.5|200507.5|200659.9|200509.9|200655.1|200505.1|25
1632512290000|2021-09-24 19:38:10|200656.2|200506.2|200656.3|200506.3|200658.1|200508.1|200653.7|200503.7|16
1632512300000|2021-09-24 19:38:20|200657.1|200507.1|200655.1|200505.1|200657.1|200507.1|200654.9|200504.9|13
1632512310000|2021-09-24 19:38:30|200654.3|200504.3|200657|200507|200657.7|200507.7|200654.3|200504.3|18
1632512320000|2021-09-24 19:38:40|200657.5|200507.5|200654.8|200504.8|200657.7|200507.7|200654.8|200504.8|11
1632512330000|2021-09-24 19:38:50|200654.6|200504.6|200653.4|200503.4|200656.2|200506.2|200653.4|200503.4|14
1632512340000|2021-09-24 19:39:00|200653.6|200503.6|200654.7|200504.7|200656.7|200506.7|200650.3|200500.3|17
1632512350000|2021-09-24 19:39:10|200655.8|200505.8|200657.4|200507.4|200657.4|200507.4|200654.3|200504.3|10
1632512360000|2021-09-24 19:39:20|200656.6|200506.6|200656.4|200506.4|200663.3|200513.3|200655.8|200505.8|18
1632512370000|2021-09-24 19:39:30|200654.8|200504.8|200650.6|200500.6|200656|200506|200650.6|200500.6|16
1632512380000|2021-09-24 19:39:40|200649.5|200499.5|200657.6|200507.6|200658.2|200508.2|200649.5|200499.5|20
1632512390000|2021-09-24 19:39:50|200657.5|200507.5|200653.7|200503.7|200657.5|200507.5|200653.7|200503.7|16
1632512400000|2021-09-24 19:40:00|200654.5|200504.5|200654.5|200504.5|200655|200505|200654.2|200504.2|11
1632512410000|2021-09-24 19:40:10|200655.3|200505.3|200657.1|200507.1|200658|200508|200654.8|200504.8|11
1632512420000|2021-09-24 19:40:20|200657.4|200507.4|200656|200506|200657.4|200507.4|200656|200506|8
1632512430000|2021-09-24 19:40:30|200655.7|200505.7|200658.4|200508.4|200658.4|200508.4|200655.7|200505.7|7
1632512440000|2021-09-24 19:40:40|200655.3|200505.3|200658.1|200508.1|200658.1|200508.1|200655.2|200505.2|6
1632512450000|2021-09-24 19:40:50|200658.3|200508.3|200655.3|200505.3|200658.3|200508.3|200654.8|200504.8|11
1632512460000|2021-09-24 19:41:00|200655.5|200505.5|200656.4|200506.4|200656.4|200506.4|200654.5|200504.5|6
1632512470000|2021-09-24 19:41:10|200656.1|200506.1|200656|200506|200656.8|200506.8|200656|200506|9
1632512480000|2021-09-24 19:41:20|200656.2|200506.2|200656.7|200506.7|200657.6|200507.6|200655.2|200505.2|8
1632512490000|2021-09-24 19:41:30|200655.5|200505.5|200654.2|200504.2|200655.6|200505.6|200654.2|200504.2|8
1632512500000|2021-09-24 19:41:40|200653.9|200503.9|200654.5|200504.5|200656|200506|200653.9|200503.9|21
1632512510000|2021-09-24 19:41:50|200655.5|200505.5|200650.3|200500.3|200655.5|200505.5|200650.3|200500.3|11
1632512520000|2021-09-24 19:42:00|200652.8|200502.8|200651.4|200501.4|200653.4|200503.4|200650.5|200500.5|17
1632512530000|2021-09-24 19:42:10|200652.8|200502.8|200653.5|200503.5|200654.6|200504.6|200652.8|200502.8|7
1632512540000|2021-09-24 19:42:20|200653.4|200503.4|200651.8|200501.8|200655|200505|200651.6|200501.6|12
1632512550000|2021-09-24 19:42:30|200651.6|200501.6|200652.9|200502.9|200653.3|200503.3|200651.6|200501.6|12
1632512560000|2021-09-24 19:42:40|200651.6|200501.6|200652.4|200502.4|200652.7|200502.7|200651.6|200501.6|8
1632512570000|2021-09-24 19:42:50|200651.8|200501.8|200652.7|200502.7|200653.5|200503.5|200651.8|200501.8|17
1632512580000|2021-09-24 19:43:00|200651.6|200501.6|200652.6|200502.6|200652.8|200502.8|200649.9|200499.9|18
1632512590000|2021-09-24 19:43:10|200651.5|200501.5|200653.7|200503.7|200653.7|200503.7|200651.2|200501.2|13
1632512600000|2021-09-24 19:43:20|200653|200503|200641.7|200491.7|200654.7|200504.7|200640.2|200490.2|19
1632512610000|2021-09-24 19:43:30|200641.4|200491.4|200648.1|200498.1|200650|200500|200640.6|200490.6|24
1632512620000|2021-09-24 19:43:40|200648.3|200498.3|200643.7|200493.7|200648.3|200498.3|200643.4|200493.4|17
1632512630000|2021-09-24 19:43:50|200645.3|200495.3|200643.7|200493.7|200645.4|200495.4|200641.5|200491.5|18
1632512640000|2021-09-24 19:44:00|200643.3|200493.3|200643.9|200493.9|200644.7|200494.7|200642.6|200492.6|20
1632512650000|2021-09-24 19:44:10|200643.8|200493.8|200641.9|200491.9|200644.7|200494.7|200641.9|200491.9|19
1632512660000|2021-09-24 19:44:20|200641.3|200491.3|200642.6|200492.6|200644.7|200494.7|200641.3|200491.3|16
1632512670000|2021-09-24 19:44:30|200642.7|200492.7|200644|200494|200645|200495|200641.4|200491.4|20
1632512680000|2021-09-24 19:44:40|200644.5|200494.5|200642.8|200492.8|200644.5|200494.5|200641.1|200491.1|14
1632512690000|2021-09-24 19:44:50|200645.8|200495.8|200643.4|200493.4|200645.8|200495.8|200643.2|200493.2|16
1632512700000|2021-09-24 19:45:00|200643.8|200493.8|200644.4|200494.4|200644.6|200494.6|200643.6|200493.6|13
1632512710000|2021-09-24 19:45:10|200645.6|200495.6|200644.9|200494.9|200645.6|200495.6|200643.5|200493.5|15
1632512720000|2021-09-24 19:45:20|200645.3|200495.3|200613.7|200463.7|200646.9|200496.9|200613.7|200463.7|21
1632512730000|2021-09-24 19:45:30|200614.4|200464.4|200610.1|200460.1|200614.4|200464.4|200610.1|200460.1|15
1632512740000|2021-09-24 19:45:40|200608|200458|200600.7|200450.7|200610.7|200460.7|200598.9|200448.9|15
1632512750000|2021-09-24 19:45:50|200600.2|200450.2|200608.2|200458.2|200608.3|200458.3|200600.2|200450.2|20
1632512760000|2021-09-24 19:46:00|200610.1|200460.1|200609|200459|200610.1|200460.1|200606.5|200456.5|9
1632512770000|2021-09-24 19:46:10|200607.8|200457.8|200605.2|200455.2|200609.1|200459.1|200604.6|200454.6|14
1632512780000|2021-09-24 19:46:20|200604.2|200454.2|200607.5|200457.5|200607.5|200457.5|200604.2|200454.2|9
1632512790000|2021-09-24 19:46:30|200606.6|200456.6|200607.6|200457.6|200607.6|200457.6|200605.9|200455.9|8
1632512800000|2021-09-24 19:46:40|200607.1|200457.1|200605.8|200455.8|200608.2|200458.2|200605.7|200455.7|15
1632512810000|2021-09-24 19:46:50|200606.6|200456.6|200605.3|200455.3|200607.7|200457.7|200605.3|200455.3|12
1632512820000|2021-09-24 19:47:00|200605.8|200455.8|200611.8|200461.8|200611.9|200461.9|200604.8|200454.8|14
1632512830000|2021-09-24 19:47:10|200611.4|200461.4|200609.6|200459.6|200611.8|200461.8|200609.3|200459.3|20
1632512840000|2021-09-24 19:47:20|200608.9|200458.9|200611.6|200461.6|200611.6|200461.6|200606.8|200456.8|19
1632512850000|2021-09-24 19:47:30|200612.4|200462.4|200611.2|200461.2|200613.5|200463.5|200609.5|200459.5|12
1632512860000|2021-09-24 19:47:40|200608.6|200458.6|200607.7|200457.7|200616.7|200466.7|200607.3|200457.3|28
1632512870000|2021-09-24 19:47:50|200606.1|200456.1|200612.8|200462.8|200614.1|200464.1|200606.1|200456.1|26
1632512880000|2021-09-24 19:48:00|200613.6|200463.6|200623.1|200473.1|200626.3|200476.3|200612.7|200462.7|29
1632512890000|2021-09-24 19:48:10|200622.5|200472.5|200620.9|200470.9|200629|200479|200618|200468|11
1632512900000|2021-09-24 19:48:20|200620.8|200470.8|200622.8|200472.8|200622.8|200472.8|200614.8|200464.8|17
1632512910000|2021-09-24 19:48:30|200622.3|200472.3|200624.3|200474.3|200624.9|200474.9|200621.7|200471.7|16
1632512920000|2021-09-24 19:48:40|200624|200474|200625|200475|200625|200475|200621.8|200471.8|14
1632512930000|2021-09-24 19:48:50|200623.8|200473.8|200622.3|200472.3|200623.8|200473.8|200621.6|200471.6|10
1632512940000|2021-09-24 19:49:00|200621|200471|200619.5|200469.5|200623.7|200473.7|200615.4|200465.4|22
1632512950000|2021-09-24 19:49:10|200620.5|200470.5|200620.2|200470.2|200620.6|200470.6|200619|200469|11
1632512960000|2021-09-24 19:49:20|200620.4|200470.4|200621.9|200471.9|200622.1|200472.1|200619.8|200469.8|20
1632512970000|2021-09-24 19:49:30|200622.1|200472.1|200620.1|200470.1|200622.5|200472.5|200619.9|200469.9|14
1632512980000|2021-09-24 19:49:40|200620.3|200470.3|200624|200474|200629.3|200479.3|200620|200470|18
1632512990000|2021-09-24 19:49:50|200624.1|200474.1|200622.1|200472.1|200624.1|200474.1|200621.9|200471.9|8
1632513000000|2021-09-24 19:50:00|200637.2|200487.2|200628.5|200478.5|200637.2|200487.2|200627.6|200477.6|27
1632513010000|2021-09-24 19:50:10|200628.6|200478.6|200626.5|200476.5|200630|200480|200625.8|200475.8|21
1632513020000|2021-09-24 19:50:20|200626.6|200476.6|200627.7|200477.7|200628.5|200478.5|200626.2|200476.2|25
1632513030000|2021-09-24 19:50:30|200631.7|200481.7|200632.9|200482.9|200632.9|200482.9|200631|200481|10
1632513040000|2021-09-24 19:50:40|200640.9|200490.9|200645|200495|200649|200499|200638.6|200488.6|20
1632513050000|2021-09-24 19:50:50|200645.4|200495.4|200653.6|200503.6|200655.5|200505.5|200645.2|200495.2|26
1632513060000|2021-09-24 19:51:00|200653.4|200503.4|200657.8|200507.8|200662.5|200512.5|200653.4|200503.4|20
1632513070000|2021-09-24 19:51:10|200657.5|200507.5|200665.3|200515.3|200666.1|200516.1|200657.5|200507.5|22
1632513080000|2021-09-24 19:51:20|200665.4|200515.4|200665.2|200515.2|200666.9|200516.9|200663.1|200513.1|10
1632513090000|2021-09-24 19:51:30|200665.4|200515.4|200692.7|200542.7|200692.9|200542.9|200665.1|200515.1|22
1632513100000|2021-09-24 19:51:40|200693.3|200543.3|200686.3|200536.3|200696.1|200546.1|200685.4|200535.4|26
1632513110000|2021-09-24 19:51:50|200687|200537|200689.1|200539.1|200689.6|200539.6|200687|200537|22
1632513120000|2021-09-24 19:52:00|200689|200539|200690.4|200540.4|200692.1|200542.1|200688.4|200538.4|13
1632513130000|2021-09-24 19:52:10|200690.8|200540.8|200687.3|200537.3|200691.5|200541.5|200686.8|200536.8|12
1632513140000|2021-09-24 19:52:20|200686.2|200536.2|200657.7|200507.7|200687.6|200537.6|200652.4|200502.4|27
1632513150000|2021-09-24 19:52:30|200656.8|200506.8|200652.5|200502.5|200657|200507|200650.3|200500.3|31
1632513160000|2021-09-24 19:52:40|200653.1|200503.1|200657.9|200507.9|200659.9|200509.9|200648.7|200498.7|24
1632513170000|2021-09-24 19:52:50|200657.7|200507.7|200652.5|200502.5|200659.4|200509.4|200647|200497|18
1632513180000|2021-09-24 19:53:00|200653.6|200503.6|200652.6|200502.6|200655.6|200505.6|200652.6|200502.6|22
1632513190000|2021-09-24 19:53:10|200652.8|200502.8|200653.9|200503.9|200653.9|200503.9|200651.9|200501.9|19
1632513200000|2021-09-24 19:53:20|200653.5|200503.5|200649.6|200499.6|200654|200504|200646.6|200496.6|21
1632513210000|2021-09-24 19:53:30|200647.1|200497.1|200652.6|200502.6|200653.6|200503.6|200647.1|200497.1|20
1632513220000|2021-09-24 19:53:40|200645.7|200495.7|200650.1|200500.1|200651|200501|200643|200493|35
1632513230000|2021-09-24 19:53:50|200649.7|200499.7|200643.7|200493.7|200649.9|200499.9|200642.8|200492.8|21
1632513240000|2021-09-24 19:54:00|200644.6|200494.6|200649|200499|200652.6|200502.6|200644.6|200494.6|25
1632513250000|2021-09-24 19:54:10|200648.9|200498.9|200652.4|200502.4|200654.3|200504.3|200647.7|200497.7|17
1632513260000|2021-09-24 19:54:20|200653.7|200503.7|200652.2|200502.2|200654.7|200504.7|200651.6|200501.6|19
1632513270000|2021-09-24 19:54:30|200651.4|200501.4|200657.4|200507.4|200657.4|200507.4|200651.4|200501.4|20
1632513280000|2021-09-24 19:54:40|200656.2|200506.2|200651.9|200501.9|200656.2|200506.2|200642.5|200492.5|30
1632513290000|2021-09-24 19:54:50|200653.8|200503.8|200656.8|200506.8|200659.5|200509.5|200653.8|200503.8|22
1632513300000|2021-09-24 19:55:00|200656.2|200506.2|200654.8|200504.8|200657|200507|200654.3|200504.3|21
1632513310000|2021-09-24 19:55:10|200654.6|200504.6|200656.6|200506.6|200656.8|200506.8|200654.3|200504.3|22
1632513320000|2021-09-24 19:55:20|200656.4|200506.4|200659.6|200509.6|200662.7|200512.7|200656.4|200506.4|27
1632513330000|2021-09-24 19:55:30|200660.7|200510.7|200663.8|200513.8|200664.1|200514.1|200660.5|200510.5|22
1632513340000|2021-09-24 19:55:40|200664.4|200514.4|200660|200510|200664.5|200514.5|200659.6|200509.6|24
1632513350000|2021-09-24 19:55:50|200659.7|200509.7|200663.6|200513.6|200664.4|200514.4|200658.9|200508.9|27
1632513360000|2021-09-24 19:56:00|200661.3|200511.3|200678.9|200528.9|200678.9|200528.9|200661.3|200511.3|17
1632513370000|2021-09-24 19:56:10|200677.4|200527.4|200675.1|200525.1|200679.3|200529.3|200670.5|200520.5|25
1632513380000|2021-09-24 19:56:20|200674.7|200524.7|200667.3|200517.3|200675|200525|200665.6|200515.6|17
1632513390000|2021-09-24 19:56:30|200669.4|200519.4|200671.5|200521.5|200671.5|200521.5|200668.9|200518.9|16
1632513400000|2021-09-24 19:56:40|200670.7|200520.7|200670.4|200520.4|200671.5|200521.5|200670.3|200520.3|11
1632513410000|2021-09-24 19:56:50|200670.5|200520.5|200666.3|200516.3|200672.3|200522.3|200666.3|200516.3|12
1632513420000|2021-09-24 19:57:00|200666.6|200516.6|200684.9|200534.9|200690.7|200540.7|200666.6|200516.6|24
1632513430000|2021-09-24 19:57:10|200684.3|200534.3|200691.5|200541.5|200691.7|200541.7|200683|200533|29
1632513440000|2021-09-24 19:57:20|200691.8|200541.8|200692.2|200542.2|200694.4|200544.4|200689|200539|23
1632513450000|2021-09-24 19:57:30|200691.1|200541.1|200693.7|200543.7|200695.1|200545.1|200691.1|200541.1|24
1632513460000|2021-09-24 19:57:40|200694.6|200544.6|200694|200544|200696.7|200546.7|200691|200541|25
1632513470000|2021-09-24 19:57:50|200694.1|200544.1|200697.3|200547.3|200698.2|200548.2|200694.1|200544.1|22
1632513480000|2021-09-24 19:58:00|200697.5|200547.5|200730|200580|200732.2|200582.2|200697.5|200547.5|22
1632513490000|2021-09-24 19:58:10|200729.7|200579.7|200730.6|200580.6|200733|200583|200729|200579|27
1632513500000|2021-09-24 19:58:20|200730.2|200580.2|200740|200590|200740|200590|200728.3|200578.3|21
1632513510000|2021-09-24 19:58:30|200739|200589|200737.1|200587.1|200741.8|200591.8|200734.4|200584.4|27
1632513520000|2021-09-24 19:58:40|200738.7|200588.7|200731|200581|200739.6|200589.6|200730.4|200580.4|19
1632513530000|2021-09-24 19:58:50|200730.6|200580.6|200734.9|200584.9|200736|200586|200730.6|200580.6|19
1632513540000|2021-09-24 19:59:00|200734.8|200584.8|200733.8|200583.8|200746.4|200596.4|200732.4|200582.4|30
1632513550000|2021-09-24 19:59:10|200737.9|200587.9|200739.6|200589.6|200741|200591|200735.9|200585.9|23
1632513560000|2021-09-24 19:59:20|200739.7|200589.7|200736.3|200586.3|200741.1|200591.1|200734|200584|23
1632513570000|2021-09-24 19:59:30|200733.1|200583.1|200738.1|200588.1|200739.9|200589.9|200733.1|200583.1|30
1632513580000|2021-09-24 19:59:40|200739.5|200589.5|200741|200591|200741.4|200591.4|200738.8|200588.8|21
1632513590000|2021-09-24 19:59:50|200742.6|200592.6|200733|200583|200746.2|200596.2|200730.9|200580.9|27
1632513600000|2021-09-24 20:00:00|200734.2|200584.2|200751.6|200601.6|200758.4|200608.4|200732.8|200582.8|34
1632513610000|2021-09-24 20:00:10|200753|200603|200749.6|200599.6|200754.4|200604.4|200738.2|200588.2|37
1632513620000|2021-09-24 20:00:20|200752.9|200602.9|200739.5|200589.5|200753.7|200603.7|200731.8|200581.8|25
1632513630000|2021-09-24 20:00:30|200739.7|200589.7|200732.9|200582.9|200744.4|200594.4|200714.6|200564.6|32
1632513640000|2021-09-24 20:00:40|200737.1|200587.1|200746.5|200596.5|200750|200600|200737.1|200587.1|22
1632513650000|2021-09-24 20:00:50|200746.4|200596.4|200740|200590|200755|200605|200725.5|200575.5|27
1632513660000|2021-09-24 20:01:00|200743.9|200593.9|200742.1|200592.1|200746|200596|200738.7|200588.7|23
1632513670000|2021-09-24 20:01:10|200735.1|200585.1|200744.9|200594.9|200746.7|200596.7|200735.1|200585.1|26
1632513680000|2021-09-24 20:01:20|200745|200595|200736.2|200586.2|200750.4|200600.4|200736.2|200586.2|20
1632513690000|2021-09-24 20:01:30|200745.4|200595.4|200739.6|200589.6|200745.4|200595.4|200736.5|200586.5|26
1632513700000|2021-09-24 20:01:40|200742.8|200592.8|200738.8|200588.8|200744.8|200594.8|200738.8|200588.8|13
1632513710000|2021-09-24 20:01:50|200738.1|200588.1|200739.8|200589.8|200739.8|200589.8|200737.3|200587.3|16
1632513720000|2021-09-24 20:02:00|200740.6|200590.6|200741.3|200591.3|200743.1|200593.1|200738.1|200588.1|17
1632513730000|2021-09-24 20:02:10|200741.9|200591.9|200742.1|200592.1|200742.3|200592.3|200741.5|200591.5|7
1632513740000|2021-09-24 20:02:20|200743|200593|200742.1|200592.1|200743|200593|200739.2|200589.2|14
1632513750000|2021-09-24 20:02:30|200737.3|200587.3|200728.8|200578.8|200738|200588|200724.5|200574.5|11
1632513760000|2021-09-24 20:02:40|200722.4|200572.4|200736.4|200586.4|200740.5|200590.5|200718|200568|13
1632513770000|2021-09-24 20:02:50|200736.7|200586.7|200735.8|200585.8|200737.2|200587.2|200731.3|200581.3|10
1632513780000|2021-09-24 20:03:00|200741.4|200591.4|200743.1|200593.1|200743.2|200593.2|200737.1|200587.1|28
1632513790000|2021-09-24 20:03:10|200743.9|200593.9|200737.3|200587.3|200744.7|200594.7|200730|200580|15
1632513800000|2021-09-24 20:03:20|200742.4|200592.4|200742.4|200592.4|200743.3|200593.3|200738.6|200588.6|19
1632513810000|2021-09-24 20:03:30|200739.8|200589.8|200737.2|200587.2|200741.3|200591.3|200736.9|200586.9|11
1632513820000|2021-09-24 20:03:40|200739.5|200589.5|200720.5|200570.5|200740.2|200590.2|200717.5|200567.5|10
1632513830000|2021-09-24 20:03:50|200719.9|200569.9|200726.4|200576.4|200726.4|200576.4|200712.9|200562.9|22
1632513840000|2021-09-24 20:04:00|200719.8|200569.8|200716.3|200566.3|200727.2|200577.2|200715.5|200565.5|17
1632513850000|2021-09-24 20:04:10|200714.8|200564.8|200732.1|200582.1|200736.3|200586.3|200714.8|200564.8|23
1632513860000|2021-09-24 20:04:20|200720.3|200570.3|200735.7|200585.7|200739.2|200589.2|200720.3|200570.3|17
1632513870000|2021-09-24 20:04:30|200735.1|200585.1|200739.6|200589.6|200740.3|200590.3|200735.1|200585.1|11
1632513880000|2021-09-24 20:04:40|200741|200591|200759.8|200609.8|200759.8|200609.8|200730.1|200580.1|23
1632513890000|2021-09-24 20:04:50|200757.8|200607.8|200749.3|200599.3|200757.8|200607.8|200725.5|200575.5|23
1632513900000|2021-09-24 20:05:00|200750.3|200600.3|200746.8|200596.8|200757.4|200607.4|200739.2|200589.2|25
1632513910000|2021-09-24 20:05:10|200749.8|200599.8|200748|200598|200753.2|200603.2|200732.2|200582.2|19
1632513920000|2021-09-24 20:05:20|200742.7|200592.7|200758|200608|200759.5|200609.5|200735.4|200585.4|14
1632513930000|2021-09-24 20:05:30|200749.9|200599.9|200748.7|200598.7|200759.2|200609.2|200739.2|200589.2|27
1632513940000|2021-09-24 20:05:40|200748.5|200598.5|200743.9|200593.9|200752.6|200602.6|200741|200591|21
1632513950000|2021-09-24 20:05:50|200742.7|200592.7|200747.6|200597.6|200750.9|200600.9|200739.3|200589.3|12
1632513960000|2021-09-24 20:06:00|200747.7|200597.7|200749|200599|200753.6|200603.6|200747|200597|16
1632513970000|2021-09-24 20:06:10|200751.3|200601.3|200747.6|200597.6|200751.3|200601.3|200743.7|200593.7|14
1632513980000|2021-09-24 20:06:20|200746.7|200596.7|200739.4|200589.4|200746.7|200596.7|200732.9|200582.9|32
1632513990000|2021-09-24 20:06:30|200737.9|200587.9|200734.8|200584.8|200741.2|200591.2|200733.7|200583.7|15
1632514000000|2021-09-24 20:06:40|200738.1|200588.1|200739.4|200589.4|200744.4|200594.4|200729.3|200579.3|24
1632514010000|2021-09-24 20:06:50|200739.3|200589.3|200738.1|200588.1|200745.8|200595.8|200724.2|200574.2|19
1632514020000|2021-09-24 20:07:00|200738.2|200588.2|200738.1|200588.1|200741.7|200591.7|200726.3|200576.3|25
1632514030000|2021-09-24 20:07:10|200739.1|200589.1|200728.7|200578.7|200739.8|200589.8|200723.1|200573.1|18
1632514040000|2021-09-24 20:07:20|200728.8|200578.8|200733|200583|200739.8|200589.8|200721.9|200571.9|14
1632514050000|2021-09-24 20:07:30|200733.1|200583.1|200731.7|200581.7|200738.1|200588.1|200726.9|200576.9|35
1632514060000|2021-09-24 20:07:40|200732|200582|200740.7|200590.7|200740.8|200590.8|200730.7|200580.7|13
1632514070000|2021-09-24 20:07:50|200734.2|200584.2|200727.1|200577.1|200737.1|200587.1|200727.1|200577.1|9
1632514080000|2021-09-24 20:08:00|200720|200570|200736|200586|200737.2|200587.2|200719.5|200569.5|10
1632514090000|2021-09-24 20:08:10|200737|200587|200733.5|200583.5|200737.9|200587.9|200733.4|200583.4|8
1632514100000|2021-09-24 20:08:20|200731.9|200581.9|200733.2|200583.2|200736.2|200586.2|200731.2|200581.2|21
1632514110000|2021-09-24 20:08:30|200738.7|200588.7|200734.9|200584.9|200740|200590|200734.2|200584.2|9
1632514120000|2021-09-24 20:08:40|200733.8|200583.8|200732.5|200582.5|200733.8|200583.8|200725.1|200575.1|14
1632514130000|2021-09-24 20:08:50|200736|200586|200725.4|200575.4|200736|200586|200724.7|200574.7|18
1632514140000|2021-09-24 20:09:00|200734.1|200584.1|200732|200582|200735.2|200585.2|200730.4|200580.4|20
1632514150000|2021-09-24 20:09:10|200730.6|200580.6|200732.2|200582.2|200737.8|200587.8|200719.7|200569.7|22
1632514160000|2021-09-24 20:09:20|200732.6|200582.6|200731.4|200581.4|200734.6|200584.6|200727.8|200577.8|23
1632514170000|2021-09-24 20:09:30|200728.6|200578.6|200733.6|200583.6|200734.3|200584.3|200727.3|200577.3|17
1632514180000|2021-09-24 20:09:40|200733.3|200583.3|200733.1|200583.1|200734.3|200584.3|200727.9|200577.9|32
1632514190000|2021-09-24 20:09:50|200731.8|200581.8|200729.6|200579.6|200738.7|200588.7|200720.7|200570.7|22
1632514200000|2021-09-24 20:10:00|200734|200584|200730.3|200580.3|200734|200584|200730.3|200580.3|5
1632514210000|2021-09-24 20:10:10|200730.8|200580.8|200729.6|200579.6|200732.6|200582.6|200719.8|200569.8|14
1632514220000|2021-09-24 20:10:20|200729.7|200579.7|200736.2|200586.2|200736.2|200586.2|200723.9|200573.9|11
1632514230000|2021-09-24 20:10:30|200730.7|200580.7|200698|200548|200730.7|200580.7|200690.5|200540.5|18
1632514240000|2021-09-24 20:10:40|200693.1|200543.1|200696.8|200546.8|200700|200550|200692.4|200542.4|17
1632514250000|2021-09-24 20:10:50|200698.1|200548.1|200695.4|200545.4|200699.9|200549.9|200695.3|200545.3|19
1632514260000|2021-09-24 20:11:00|200698.9|200548.9|200699.2|200549.2|200701.1|200551.1|200695.7|200545.7|18
1632514270000|2021-09-24 20:11:10|200697.7|200547.7|200698.7|200548.7|200701.9|200551.9|200697.7|200547.7|19
1632514280000|2021-09-24 20:11:20|200695.5|200545.5|200699.7|200549.7|200700.9|200550.9|200695.4|200545.4|12
1632514290000|2021-09-24 20:11:30|200700|200550|200696.2|200546.2|200700.6|200550.6|200696.2|200546.2|13
1632514300000|2021-09-24 20:11:40|200696.4|200546.4|200699.9|200549.9|200700|200550|200696.4|200546.4|9
1632514310000|2021-09-24 20:11:50|200697.2|200547.2|200690.2|200540.2|200698.9|200548.9|200688.4|200538.4|16
1632514320000|2021-09-24 20:12:00|200691.2|200541.2|200685.2|200535.2|200704.2|200554.2|200684.9|200534.9|14
1632514330000|2021-09-24 20:12:10|200686.3|200536.3|200710.3|200560.3|200716.7|200566.7|200678.6|200528.6|16
1632514340000|2021-09-24 20:12:20|200683|200533|200701.9|200551.9|200707.6|200557.6|200683|200533|11
1632514350000|2021-09-24 20:12:30|200682.5|200532.5|200693.9|200543.9|200699.1|200549.1|200682.5|200532.5|12
1632514360000|2021-09-24 20:12:40|200699.9|200549.9|200694.5|200544.5|200699.9|200549.9|200691.5|200541.5|5
1632514370000|2021-09-24 20:12:50|200697.3|200547.3|200691.4|200541.4|200697.3|200547.3|200689.4|200539.4|17
1632514380000|2021-09-24 20:13:00|200693|200543|200696.9|200546.9|200696.9|200546.9|200689.4|200539.4|14
1632514390000|2021-09-24 20:13:10|200697.3|200547.3|200691.8|200541.8|200697.3|200547.3|200689.5|200539.5|15
1632514400000|2021-09-24 20:13:20|200692.2|200542.2|200693.4|200543.4|200694.3|200544.3|200688.1|200538.1|16
1632514410000|2021-09-24 20:13:30|200688.8|200538.8|200693.7|200543.7|200695.7|200545.7|200684.8|200534.8|16
1632514420000|2021-09-24 20:13:40|200692.9|200542.9|200700.3|200550.3|200700.3|200550.3|200682.1|200532.1|16
1632514430000|2021-09-24 20:13:50|200700.4|200550.4|200686.2|200536.2|200700.4|200550.4|200675.4|200525.4|19
1632514440000|2021-09-24 20:14:00|200687.2|200537.2|200691.8|200541.8|200698.5|200548.5|200677.3|200527.3|13
1632514450000|2021-09-24 20:14:10|200682.3|200532.3|200678.8|200528.8|200682.3|200532.3|200668.4|200518.4|23
1632514460000|2021-09-24 20:14:20|200678.6|200528.6|200678.4|200528.4|200681.8|200531.8|200660|200510|15
1632514470000|2021-09-24 20:14:30|200679.3|200529.3|200675.8|200525.8|200680.2|200530.2|200675.6|200525.6|16
1632514480000|2021-09-24 20:14:40|200672.5|200522.5|200673.9|200523.9|200675.8|200525.8|200670.3|200520.3|17
1632514490000|2021-09-24 20:14:50|200672.2|200522.2|200674.6|200524.6|200675.4|200525.4|200672.2|200522.2|14
1632514500000|2021-09-24 20:15:00|200674.8|200524.8|200675.2|200525.2|200676.8|200526.8|200674.8|200524.8|12
1632514510000|2021-09-24 20:15:10|200675.4|200525.4|200661|200511|200675.4|200525.4|200654.2|200504.2|20
1632514520000|2021-09-24 20:15:20|200649.1|200499.1|200661.9|200511.9|200661.9|200511.9|200635.3|200485.3|9
1632514530000|2021-09-24 20:15:30|200662|200512|200659.3|200509.3|200664.4|200514.4|200657.8|200507.8|9
1632514540000|2021-09-24 20:15:40|200659.7|200509.7|200665.9|200515.9|200676.6|200526.6|200655.9|200505.9|10
1632514550000|2021-09-24 20:15:50|200663.4|200513.4|200657.4|200507.4|200665.1|200515.1|200653.4|200503.4|14
1632514560000|2021-09-24 20:16:00|200665.5|200515.5|200661.3|200511.3|200667.5|200517.5|200652.5|200502.5|18
1632514570000|2021-09-24 20:16:10|200652.9|200502.9|200663.2|200513.2|200663.2|200513.2|200652.9|200502.9|15
1632514580000|2021-09-24 20:16:20|200664.9|200514.9|200660|200510|200664.9|200514.9|200654.5|200504.5|9
1632514590000|2021-09-24 20:16:30|200661.3|200511.3|200661.7|200511.7|200662.9|200512.9|200656.4|200506.4|14
1632514600000|2021-09-24 20:16:40|200660|200510|200661.6|200511.6|200661.6|200511.6|200658.2|200508.2|11
1632514610000|2021-09-24 20:16:50|200659.5|200509.5|200658.1|200508.1|200662.7|200512.7|200658.1|200508.1|6
1632514620000|2021-09-24 20:17:00|200660|200510|200660.6|200510.6|200660.7|200510.7|200657.9|200507.9|10
1632514630000|2021-09-24 20:17:10|200659.4|200509.4|200658.3|200508.3|200659.4|200509.4|200654.6|200504.6|8
1632514640000|2021-09-24 20:17:20|200658.4|200508.4|200661.1|200511.1|200665.4|200515.4|200658.4|200508.4|7
1632514650000|2021-09-24 20:17:30|200659.3|200509.3|200661.9|200511.9|200663.8|200513.8|200659.3|200509.3|6
1632514660000|2021-09-24 20:17:40|200662.8|200512.8|200662.3|200512.3|200662.8|200512.8|200662|200512|3
1632514670000|2021-09-24 20:17:50|200661.4|200511.4|200660|200510|200661.4|200511.4|200656.9|200506.9|9
1632514680000|2021-09-24 20:18:00|200662.8|200512.8|200661.5|200511.5|200663.6|200513.6|200660.4|200510.4|5
1632514690000|2021-09-24 20:18:10|200661.2|200511.2|200659.6|200509.6|200661.2|200511.2|200657.3|200507.3|10
1632514700000|2021-09-24 20:18:20|200659|200509|200652.8|200502.8|200663|200513|200634.5|200484.5|14
1632514710000|2021-09-24 20:18:30|200652.7|200502.7|200653.8|200503.8|200653.8|200503.8|200641.2|200491.2|11
1632514720000|2021-09-24 20:18:40|200653.1|200503.1|200647.9|200497.9|200654.8|200504.8|200641.9|200491.9|8
1632514730000|2021-09-24 20:18:50|200651.9|200501.9|200652.9|200502.9|200655.4|200505.4|200651.9|200501.9|6
1632514740000|2021-09-24 20:19:00|200653.9|200503.9|200656.8|200506.8|200656.9|200506.9|200645.6|200495.6|10
1632514750000|2021-09-24 20:19:10|200654.6|200504.6|200647.1|200497.1|200654.6|200504.6|200646.5|200496.5|10
1632514760000|2021-09-24 20:19:20|200644.7|200494.7|200650.4|200500.4|200650.4|200500.4|200644.5|200494.5|5
1632514770000|2021-09-24 20:19:30|200651|200501|200654.1|200504.1|200657.4|200507.4|200651|200501|10
1632514780000|2021-09-24 20:19:40|200648.8|200498.8|200655.8|200505.8|200659.8|200509.8|200648.8|200498.8|4
1632514790000|2021-09-24 20:19:50|200656.7|200506.7|200650.8|200500.8|200656.9|200506.9|200650.2|200500.2|9
1632514800000|2021-09-24 20:20:00|200653|200503|200640.7|200490.7|200653.2|200503.2|200640.7|200490.7|10
1632514810000|2021-09-24 20:20:10|200639.4|200489.4|200651.1|200501.1|200654.3|200504.3|200639.4|200489.4|10
1632514820000|2021-09-24 20:20:20|200629|200479|200641.6|200491.6|200654.7|200504.7|200629|200479|14
1632514830000|2021-09-24 20:20:30|200641.9|200491.9|200651.6|200501.6|200651.6|200501.6|200641.9|200491.9|12
1632514840000|2021-09-24 20:20:40|200650.9|200500.9|200641.6|200491.6|200653.9|200503.9|200641.1|200491.1|9
1632514850000|2021-09-24 20:20:50|200647.2|200497.2|200646|200496|200649.2|200499.2|200646|200496|4
1632514860000|2021-09-24 20:21:00|200646.6|200496.6|200647.1|200497.1|200649.3|200499.3|200645.2|200495.2|6
1632514870000|2021-09-24 20:21:10|200643.2|200493.2|200638.6|200488.6|200646.5|200496.5|200638.6|200488.6|6
1632514880000|2021-09-24 20:21:20|200639.8|200489.8|200644.7|200494.7|200644.7|200494.7|200632.1|200482.1|6
1632514890000|2021-09-24 20:21:30|200639.7|200489.7|200642.7|200492.7|200646.1|200496.1|200639.7|200489.7|7
1632514900000|2021-09-24 20:21:40|200646|200496|200648.1|200498.1|200649.8|200499.8|200646|200496|4
1632514910000|2021-09-24 20:21:50|200648.3|200498.3|200647.2|200497.2|200648.3|200498.3|200645.4|200495.4|7
1632514920000|2021-09-24 20:22:00|200646|200496|200643.8|200493.8|200646|200496|200643.8|200493.8|2
1632514930000|2021-09-24 20:22:10|200645.9|200495.9|200639.7|200489.7|200647.5|200497.5|200633.6|200483.6|9
1632514940000|2021-09-24 20:22:20|200639.8|200489.8|200640.9|200490.9|200645.3|200495.3|200639.6|200489.6|8
1632514950000|2021-09-24 20:22:30|200641|200491|200645|200495|200645.6|200495.6|200641|200491|13
1632514960000|2021-09-24 20:22:40|200645.3|200495.3|200645.7|200495.7|200645.7|200495.7|200643.2|200493.2|5
1632514970000|2021-09-24 20:22:50|200645.2|200495.2|200637.1|200487.1|200649.5|200499.5|200637.1|200487.1|6
1632514980000|2021-09-24 20:23:00|200635.1|200485.1|200645.1|200495.1|200645.1|200495.1|200634.7|200484.7|7
1632514990000|2021-09-24 20:23:10|200646.2|200496.2|200640.8|200490.8|200647.2|200497.2|200639.6|200489.6|6
1632515000000|2021-09-24 20:23:20|200649.2|200499.2|200646|200496|200649.2|200499.2|200643.1|200493.1|6
1632515010000|2021-09-24 20:23:30|200639.6|200489.6|200640.7|200490.7|200643.7|200493.7|200639.6|200489.6|9
1632515020000|2021-09-24 20:23:40|200638.7|200488.7|200642.9|200492.9|200649.7|200499.7|200638.7|200488.7|8
1632515030000|2021-09-24 20:23:50|200639.6|200489.6|200642.9|200492.9|200642.9|200492.9|200639.6|200489.6|6
1632515040000|2021-09-24 20:24:00|200646|200496|200642.4|200492.4|200646|200496|200639.9|200489.9|6
1632515050000|2021-09-24 20:24:10|200644.4|200494.4|200641|200491|200649.5|200499.5|200630.1|200480.1|17
1632515060000|2021-09-24 20:24:20|200641.8|200491.8|200635.9|200485.9|200641.9|200491.9|200635.7|200485.7|10
1632515070000|2021-09-24 20:24:30|200639.6|200489.6|200641.8|200491.8|200641.8|200491.8|200639.6|200489.6|3
1632515080000|2021-09-24 20:24:40|200641.9|200491.9|200641.4|200491.4|200641.9|200491.9|200631.5|200481.5|7
1632515090000|2021-09-24 20:24:50|200635.3|200485.3|200621.5|200471.5|200643.6|200493.6|200621.5|200471.5|16
1632515100000|2021-09-24 20:25:00|200639.1|200489.1|200648.4|200498.4|200651.2|200501.2|200627.8|200477.8|15
1632515110000|2021-09-24 20:25:10|200648.3|200498.3|200642.9|200492.9|200648.3|200498.3|200634.8|200484.8|16
1632515120000|2021-09-24 20:25:20|200641.3|200491.3|200642.8|200492.8|200644.4|200494.4|200636.5|200486.5|14
1632515130000|2021-09-24 20:25:30|200637.5|200487.5|200648.5|200498.5|200648.7|200498.7|200637.5|200487.5|19
1632515140000|2021-09-24 20:25:40|200645.9|200495.9|200645.2|200495.2|200650.3|200500.3|200627.6|200477.6|23
1632515150000|2021-09-24 20:25:50|200643.6|200493.6|200640|200490|200643.6|200493.6|200628|200478|14
1632515160000|2021-09-24 20:26:00|200636.1|200486.1|200641.5|200491.5|200644|200494|200634.1|200484.1|14
1632515170000|2021-09-24 20:26:10|200640.5|200490.5|200634.7|200484.7|200642.5|200492.5|200634.7|200484.7|23
1632515180000|2021-09-24 20:26:20|200635.5|200485.5|200636.9|200486.9|200641.9|200491.9|200634.9|200484.9|17
1632515190000|2021-09-24 20:26:30|200635.5|200485.5|200638.7|200488.7|200640.1|200490.1|200633|200483|20
1632515200000|2021-09-24 20:26:40|200640.6|200490.6|200639.2|200489.2|200644.4|200494.4|200639.2|200489.2|13
1632515210000|2021-09-24 20:26:50|200635|200485|200639.2|200489.2|200639.2|200489.2|200635|200485|7
1632515220000|2021-09-24 20:27:00|200638.3|200488.3|200624.7|200474.7|200638.3|200488.3|200624.7|200474.7|7
1632515230000|2021-09-24 20:27:10|200628.7|200478.7|200624.6|200474.6|200628.7|200478.7|200622.6|200472.6|4
1632515240000|2021-09-24 20:27:20|200623.7|200473.7|200638.7|200488.7|200644.6|200494.6|200619.4|200469.4|11
1632515250000|2021-09-24 20:27:30|200638.3|200488.3|200638.7|200488.7|200643.7|200493.7|200638.1|200488.1|17
1632515260000|2021-09-24 20:27:40|200640.4|200490.4|200640.2|200490.2|200643.9|200493.9|200639.8|200489.8|14
1632515270000|2021-09-24 20:27:50|200633.4|200483.4|200637|200487|200639.6|200489.6|200633.4|200483.4|6
1632515280000|2021-09-24 20:28:00|200638|200488|200641.3|200491.3|200645.7|200495.7|200638|200488|9
1632515290000|2021-09-24 20:28:10|200641.7|200491.7|200622|200472|200656|200506|200622|200472|17
1632515300000|2021-09-24 20:28:20|200632.5|200482.5|200632.5|200482.5|200632.5|200482.5|200605.6|200455.6|13
1632515310000|2021-09-24 20:28:30|200631.2|200481.2|200629.7|200479.7|200632.6|200482.6|200627.5|200477.5|15
1632515320000|2021-09-24 20:28:40|200630.3|200480.3|200617.2|200467.2|200630.3|200480.3|200617.2|200467.2|7
1632515330000|2021-09-24 20:28:50|200618|200468|200625.1|200475.1|200625.1|200475.1|200618|200468|5
1632515340000|2021-09-24 20:29:00|200624|200474|200631.8|200481.8|200631.8|200481.8|200624|200474|8
1632515350000|2021-09-24 20:29:10|200641.1|200491.1|200633.3|200483.3|200656.5|200506.5|200617.5|200467.5|27
1632515360000|2021-09-24 20:29:20|200638.6|200488.6|200656.8|200506.8|200660.1|200510.1|200634.9|200484.9|21
1632515370000|2021-09-24 20:29:30|200658.1|200508.1|200625.8|200475.8|200658.1|200508.1|200625.8|200475.8|18
1632515380000|2021-09-24 20:29:40|200644.9|200494.9|200653.9|200503.9|200659|200509|200640.7|200490.7|19
1632515390000|2021-09-24 20:29:50|200654.1|200504.1|200659.2|200509.2|200659.2|200509.2|200641|200491|17
1632515400000|2021-09-24 20:30:00|200648.6|200498.6|200651|200501|200655|200505|200636.3|200486.3|16
1632515410000|2021-09-24 20:30:10|200655.1|200505.1|200644.2|200494.2|200655.1|200505.1|200636.6|200486.6|9
1632515420000|2021-09-24 20:30:20|200645.1|200495.1|200646|200496|200650.2|200500.2|200643.3|200493.3|12
1632515430000|2021-09-24 20:30:30|200648|200498|200650.6|200500.6|200651.5|200501.5|200648|200498|9
1632515440000|2021-09-24 20:30:40|200644.8|200494.8|200639.1|200489.1|200648.8|200498.8|200637.5|200487.5|14
1632515450000|2021-09-24 20:30:50|200637.7|200487.7|200640.7|200490.7|200642|200492|200635.3|200485.3|13
1632515460000|2021-09-24 20:31:00|200640.4|200490.4|200629.1|200479.1|200640.7|200490.7|200626.5|200476.5|25
1632515470000|2021-09-24 20:31:10|200630.1|200480.1|200631|200481|200631|200481|200622.6|200472.6|11
1632515480000|2021-09-24 20:31:20|200613.2|200463.2|200617.2|200467.2|200628.9|200478.9|200611.3|200461.3|10
1632515490000|2021-09-24 20:31:30|200610.6|200460.6|200594.5|200444.5|200619.3|200469.3|200594.5|200444.5|12
1632515500000|2021-09-24 20:31:40|200597.5|200447.5|200611|200461|200613.6|200463.6|200597.5|200447.5|6
1632515510000|2021-09-24 20:31:50|200611.5|200461.5|200623.5|200473.5|200628.1|200478.1|200609.7|200459.7|8
1632515520000|2021-09-24 20:32:00|200617.9|200467.9|200616.9|200466.9|200623.9|200473.9|200611|200461|15
1632515530000|2021-09-24 20:32:10|200619|200469|200613.1|200463.1|200624.7|200474.7|200613.1|200463.1|9
1632515540000|2021-09-24 20:32:20|200613.5|200463.5|200622.5|200472.5|200624.4|200474.4|200613.2|200463.2|6
1632515550000|2021-09-24 20:32:30|200624.3|200474.3|200608.9|200458.9|200624.3|200474.3|200608.8|200458.8|16
1632515560000|2021-09-24 20:32:40|200612.1|200462.1|200610.4|200460.4|200612.1|200462.1|200608.1|200458.1|10
1632515570000|2021-09-24 20:32:50|200610.5|200460.5|200613|200463|200617.8|200467.8|200605.9|200455.9|14
1632515580000|2021-09-24 20:33:00|200611|200461|200612.5|200462.5|200614.5|200464.5|200611|200461|7
1632515590000|2021-09-24 20:33:10|200600.2|200450.2|200613.8|200463.8|200613.8|200463.8|200600.2|200450.2|2
1632515600000|2021-09-24 20:33:20|200619.6|200469.6|200617.7|200467.7|200620.5|200470.5|200615.3|200465.3|10
1632515610000|2021-09-24 20:33:30|200618.2|200468.2|200619|200469|200620.4|200470.4|200605.9|200455.9|18
1632515620000|2021-09-24 20:33:40|200596.7|200446.7|200616.3|200466.3|200617.7|200467.7|200596.7|200446.7|7
1632515630000|2021-09-24 20:33:50|200621.9|200471.9|200595.3|200445.3|200622|200472|200595.3|200445.3|9
1632515640000|2021-09-24 20:34:00|200619.7|200469.7|200616.5|200466.5|200622|200472|200616.5|200466.5|7
1632515650000|2021-09-24 20:34:10|200618.5|200468.5|200615|200465|200621.3|200471.3|200615|200465|8
1632515660000|2021-09-24 20:34:20|200615.8|200465.8|200614.7|200464.7|200622.8|200472.8|200611.8|200461.8|8
1632515670000|2021-09-24 20:34:30|200615|200465|200613.7|200463.7|200622.7|200472.7|200613|200463|14
1632515680000|2021-09-24 20:34:40|200611.5|200461.5|200613.8|200463.8|200618.7|200468.7|200611.5|200461.5|3
1632515690000|2021-09-24 20:34:50|200614.4|200464.4|200611.4|200461.4|200614.4|200464.4|200611.4|200461.4|2
1632515700000|2021-09-24 20:35:00|200609.1|200459.1|200622.4|200472.4|200622.4|200472.4|200605.7|200455.7|11
1632515710000|2021-09-24 20:35:10|200618.5|200468.5|200625|200475|200625|200475|200618|200468|9
1632515720000|2021-09-24 20:35:20|200626.5|200476.5|200623.8|200473.8|200626.5|200476.5|200623.8|200473.8|2
1632515730000|2021-09-24 20:35:30|200612.6|200462.6|200625|200475|200625|200475|200612.6|200462.6|2
1632515750000|2021-09-24 20:35:50|200628.1|200478.1|200627|200477|200628.1|200478.1|200626|200476|4
1632515760000|2021-09-24 20:36:00|200619.7|200469.7|200622.1|200472.1|200622.8|200472.8|200619.3|200469.3|17
1632515770000|2021-09-24 20:36:10|200623.5|200473.5|200619|200469|200624.6|200474.6|200618.9|200468.9|15
1632515780000|2021-09-24 20:36:20|200619.8|200469.8|200618.1|200468.1|200620.1|200470.1|200618.1|200468.1|3
1632515790000|2021-09-24 20:36:30|200617.4|200467.4|200619.5|200469.5|200620.6|200470.6|200617.4|200467.4|6
1632515800000|2021-09-24 20:36:40|200619.1|200469.1|200619.6|200469.6|200619.8|200469.8|200618.8|200468.8|7
1632515810000|2021-09-24 20:36:50|200621.4|200471.4|200620.8|200470.8|200621.4|200471.4|200618.8|200468.8|7
1632515820000|2021-09-24 20:37:00|200620.9|200470.9|200626.6|200476.6|200627.5|200477.5|200615.6|200465.6|15
1632515830000|2021-09-24 20:37:10|200627|200477|200624.7|200474.7|200627|200477|200617.4|200467.4|16
1632515840000|2021-09-24 20:37:20|200625|200475|200619.8|200469.8|200625|200475|200617.9|200467.9|14
1632515850000|2021-09-24 20:37:30|200618.1|200468.1|200619|200469|200626|200476|200618.1|200468.1|6
1632515860000|2021-09-24 20:37:40|200618.8|200468.8|200623.5|200473.5|200623.5|200473.5|200615.4|200465.4|4
1632515870000|2021-09-24 20:37:50|200623.9|200473.9|200620|200470|200623.9|200473.9|200617.7|200467.7|8
1632515880000|2021-09-24 20:38:00|200620.9|200470.9|200619.2|200469.2|200620.9|200470.9|200616.1|200466.1|23
1632515890000|2021-09-24 20:38:10|200620.1|200470.1|200621|200471|200623.6|200473.6|200616.5|200466.5|18
1632515900000|2021-09-24 20:38:20|200621.1|200471.1|200622.4|200472.4|200624.9|200474.9|200619.7|200469.7|14
1632515910000|2021-09-24 20:38:30|200624.9|200474.9|200622|200472|200626|200476|200619.7|200469.7|18
1632515920000|2021-09-24 20:38:40|200622.2|200472.2|200624.7|200474.7|200624.7|200474.7|200620|200470|17
1632515930000|2021-09-24 20:38:50|200625.1|200475.1|200606.2|200456.2|200639.5|200489.5|200582|200432|23
1632515940000|2021-09-24 20:39:00|200602.1|200452.1|200604|200454|200619.8|200469.8|200598.1|200448.1|14
1632515950000|2021-09-24 20:39:10|200615.6|200465.6|200611.9|200461.9|200616.4|200466.4|200600|200450|12
1632515960000|2021-09-24 20:39:20|200613.3|200463.3|200613.1|200463.1|200614.3|200464.3|200612.6|200462.6|10
1632515970000|2021-09-24 20:39:30|200612.9|200462.9|200612.9|200462.9|200613.6|200463.6|200603.4|200453.4|17
1632515980000|2021-09-24 20:39:40|200612.3|200462.3|200613.9|200463.9|200614.7|200464.7|200611.4|200461.4|17
1632515990000|2021-09-24 20:39:50|200616.6|200466.6|200613.6|200463.6|200616.6|200466.6|200609.1|200459.1|14
1632516000000|2021-09-24 20:40:00|200613.8|200463.8|200614.2|200464.2|200617.8|200467.8|200610.5|200460.5|18
1632516010000|2021-09-24 20:40:10|200613.4|200463.4|200616.5|200466.5|200619.2|200469.2|200613.3|200463.3|15
1632516020000|2021-09-24 20:40:20|200617.2|200467.2|200613.8|200463.8|200617.2|200467.2|200610.4|200460.4|22
1632516030000|2021-09-24 20:40:30|200613.6|200463.6|200612.7|200462.7|200621.5|200471.5|200600.3|200450.3|26
1632516040000|2021-09-24 20:40:40|200612.4|200462.4|200614.1|200464.1|200614.8|200464.8|200607.9|200457.9|15
1632516050000|2021-09-24 20:40:50|200614|200464|200613.7|200463.7|200616.6|200466.6|200606.4|200456.4|15
1632516060000|2021-09-24 20:41:00|200612.6|200462.6|200613.5|200463.5|200615.4|200465.4|200612.2|200462.2|13
1632516070000|2021-09-24 20:41:10|200611.9|200461.9|200614.6|200464.6|200614.6|200464.6|200610.6|200460.6|3
1632516080000|2021-09-24 20:41:20|200613|200463|200612.5|200462.5|200613|200463|200611.3|200461.3|6
1632516090000|2021-09-24 20:41:30|200612.8|200462.8|200613.5|200463.5|200613.5|200463.5|200612.8|200462.8|3
1632516100000|2021-09-24 20:41:40|200609.1|200459.1|200611.5|200461.5|200613.3|200463.3|200609.1|200459.1|9
1632516110000|2021-09-24 20:41:50|200612.2|200462.2|200614.1|200464.1|200614.5|200464.5|200611.5|200461.5|7
1632516120000|2021-09-24 20:42:00|200614.4|200464.4|200594.3|200444.3|200614.4|200464.4|200594|200444|12
1632516130000|2021-09-24 20:42:10|200578.5|200428.5|200591.5|200441.5|200591.5|200441.5|200578.5|200428.5|11
1632516140000|2021-09-24 20:42:20|200591|200441|200593.5|200443.5|200593.5|200443.5|200569.2|200419.2|15
1632516150000|2021-09-24 20:42:30|200587.5|200437.5|200595.5|200445.5|200595.5|200445.5|200572.5|200422.5|7
1632516160000|2021-09-24 20:42:40|200593.8|200443.8|200595.4|200445.4|200595.5|200445.5|200590.5|200440.5|8
1632516170000|2021-09-24 20:42:50|200579.5|200429.5|200584.8|200434.8|200592.9|200442.9|200579.5|200429.5|10
1632516180000|2021-09-24 20:43:00|200590.1|200440.1|200596|200446|200596.3|200446.3|200562.4|200412.4|9
1632516190000|2021-09-24 20:43:10|200596.3|200446.3|200584.1|200434.1|200596.3|200446.3|200584.1|200434.1|3
1632516200000|2021-09-24 20:43:20|200577.8|200427.8|200593.6|200443.6|200593.6|200443.6|200575.2|200425.2|4
1632516210000|2021-09-24 20:43:30|200595|200445|200592.2|200442.2|200595|200445|200570.7|200420.7|5
1632516220000|2021-09-24 20:43:40|200583.5|200433.5|200588.6|200438.6|200593.2|200443.2|200583.5|200433.5|8
1632516230000|2021-09-24 20:43:50|200591|200441|200581.4|200431.4|200591|200441|200580.4|200430.4|8
1632516240000|2021-09-24 20:44:00|200587.8|200437.8|200582.3|200432.3|200587.8|200437.8|200573.5|200423.5|5
1632516250000|2021-09-24 20:44:10|200586.3|200436.3|200589.6|200439.6|200589.6|200439.6|200586.3|200436.3|2
1632516260000|2021-09-24 20:44:20|200573.1|200423.1|200571.4|200421.4|200575.8|200425.8|200571.4|200421.4|3
1632516270000|2021-09-24 20:44:30|200571.7|200421.7|200571.7|200421.7|200571.7|200421.7|200571.7|200421.7|1
1632516280000|2021-09-24 20:44:40|200591|200441|200591|200441|200591|200441|200591|200441|1
1632516290000|2021-09-24 20:44:50|200576|200426|200587.3|200437.3|200590|200440|200576|200426|11
1632516300000|2021-09-24 20:45:00|200587.6|200437.6|200589.1|200439.1|200592|200442|200586.7|200436.7|8
1632516310000|2021-09-24 20:45:10|200594.2|200444.2|200577.8|200427.8|200597.3|200447.3|200571|200421|15
1632516320000|2021-09-24 20:45:20|200575.4|200425.4|200585.7|200435.7|200585.7|200435.7|200571.4|200421.4|10
1632516330000|2021-09-24 20:45:30|200585.6|200435.6|200579.4|200429.4|200590.9|200440.9|200578.8|200428.8|11
1632516340000|2021-09-24 20:45:40|200581.2|200431.2|200583.8|200433.8|200584.4|200434.4|200578.2|200428.2|5
1632516350000|2021-09-24 20:45:50|200586.4|200436.4|200574.4|200424.4|200586.5|200436.5|200571.9|200421.9|8
1632516360000|2021-09-24 20:46:00|200582.4|200432.4|200582.9|200432.9|200582.9|200432.9|200578.8|200428.8|7
1632516370000|2021-09-24 20:46:10|200584.6|200434.6|200571.7|200421.7|200584.6|200434.6|200570.3|200420.3|5
1632516380000|2021-09-24 20:46:20|200570.9|200420.9|200574.3|200424.3|200578|200428|200569.6|200419.6|6
1632516390000|2021-09-24 20:46:30|200579.8|200429.8|200578.2|200428.2|200583.2|200433.2|200573.9|200423.9|11
1632516400000|2021-09-24 20:46:40|200578.4|200428.4|200581.2|200431.2|200581.3|200431.3|200574.3|200424.3|6
1632516410000|2021-09-24 20:46:50|200582.3|200432.3|200557.5|200407.5|200583|200433|200557.5|200407.5|9
1632516420000|2021-09-24 20:47:00|200562.7|200412.7|200589.5|200439.5|200590|200440|200562.7|200412.7|4
1632516430000|2021-09-24 20:47:10|200590.5|200440.5|200590|200440|200594|200444|200589|200439|10
1632516440000|2021-09-24 20:47:20|200597.6|200447.6|200594.5|200444.5|200597.6|200447.6|200583.8|200433.8|6
1632516450000|2021-09-24 20:47:30|200585.6|200435.6|200587.9|200437.9|200591.1|200441.1|200585.6|200435.6|10
1632516460000|2021-09-24 20:47:40|200588|200438|200586.9|200436.9|200596.9|200446.9|200586.3|200436.3|8
1632516470000|2021-09-24 20:47:50|200583.9|200433.9|200592.9|200442.9|200592.9|200442.9|200580.3|200430.3|11
1632516480000|2021-09-24 20:48:00|200589.9|200439.9|200588|200438|200593.1|200443.1|200587.6|200437.6|6
1632516490000|2021-09-24 20:48:10|200584.2|200434.2|200588.6|200438.6|200589.7|200439.7|200583.7|200433.7|5
1632516500000|2021-09-24 20:48:20|200585.6|200435.6|200593.9|200443.9|200594.1|200444.1|200585.2|200435.2|16
1632516510000|2021-09-24 20:48:30|200594|200444|200589.7|200439.7|200598.6|200448.6|200589.3|200439.3|21
1632516520000|2021-09-24 20:48:40|200589.9|200439.9|200590.1|200440.1|200598.6|200448.6|200585.1|200435.1|16
1632516530000|2021-09-24 20:48:50|200590.5|200440.5|200589.5|200439.5|200594.5|200444.5|200588.7|200438.7|11
1632516540000|2021-09-24 20:49:00|200589.7|200439.7|200629.5|200479.5|200629.5|200479.5|200589.6|200439.6|23
1632516550000|2021-09-24 20:49:10|200615.1|200465.1|200618.7|200468.7|200625.3|200475.3|200611.5|200461.5|22
1632516560000|2021-09-24 20:49:20|200618.3|200468.3|200614.7|200464.7|200623.1|200473.1|200612.4|200462.4|22
1632516570000|2021-09-24 20:49:30|200615.5|200465.5|200614|200464|200618.2|200468.2|200613|200463|21
1632516580000|2021-09-24 20:49:40|200613.9|200463.9|200612.2|200462.2|200614.4|200464.4|200606.6|200456.6|21
1632516590000|2021-09-24 20:49:50|200612.8|200462.8|200614.1|200464.1|200616.1|200466.1|200612.4|200462.4|20
1632516600000|2021-09-24 20:50:00|200612|200462|200611.1|200461.1|200614.4|200464.4|200610.9|200460.9|21
1632516610000|2021-09-24 20:50:10|200610.9|200460.9|200608.7|200458.7|200616.7|200466.7|200606.2|200456.2|28
1632516620000|2021-09-24 20:50:20|200609.9|200459.9|200610.4|200460.4|200613.3|200463.3|200606.9|200456.9|20
1632516630000|2021-09-24 20:50:30|200611.8|200461.8|200609.6|200459.6|200614.8|200464.8|200609.3|200459.3|12
1632516640000|2021-09-24 20:50:40|200610.7|200460.7|200711.5|200414.5|200711.5|200480.2|200606.5|200414.5|14
1632516650000|2021-09-24 20:50:50|200633.1|200483.1|200620.6|200470.6|200691.7|200483.1|200616.9|200400.8|24
1632516660000|2021-09-24 20:51:00|200622.3|200472.3|200632.9|200482.9|200708.8|200488.5|200614.6|200417.7|22
1632516670000|2021-09-24 20:51:10|200635.4|200485.4|200628.6|200478.6|200643.3|200493.3|200624.1|200474.1|21
1632516680000|2021-09-24 20:51:20|200620.5|200470.5|200623.6|200473.6|200639.6|200489.6|200620.5|200470.5|19
1632516690000|2021-09-24 20:51:30|200627|200477|200618.6|200468.6|200630.7|200480.7|200618.6|200468.6|17
1632516700000|2021-09-24 20:51:40|200623.4|200473.4|200626.5|200476.5|200628.7|200478.7|200615.2|200465.2|21
1632516710000|2021-09-24 20:51:50|200608.8|200458.8|200614.7|200464.7|200615.3|200465.3|200608.2|200458.2|20
1632516720000|2021-09-24 20:52:00|200611.2|200461.2|200620|200470|200620|200470|200606.4|200456.4|25
1632516730000|2021-09-24 20:52:10|200621.8|200471.8|200625.5|200475.5|200626.8|200476.8|200620.3|200470.3|24
1632516740000|2021-09-24 20:52:20|200630.5|200480.5|200621.8|200471.8|200705.1|200480.7|200613.7|200408.1|14
1632516750000|2021-09-24 20:52:30|200623.5|200473.5|200626.4|200476.4|200627.7|200477.7|200622.1|200472.1|9
1632516760000|2021-09-24 20:52:40|200626.5|200476.5|200618.2|200468.2|200626.7|200476.7|200618.2|200468.2|19
1632516770000|2021-09-24 20:52:50|200617.8|200467.8|200610.9|200460.9|200625.4|200475.4|200608|200458|17
1632516780000|2021-09-24 20:53:00|200611.1|200461.1|200610.9|200460.9|200682.5|200462.4|200607.3|200385.5|16
1632516790000|2021-09-24 20:53:10|200610.7|200460.7|200617.6|200467.6|200621.9|200471.9|200609.8|200459.8|24
1632516800000|2021-09-24 20:53:20|200618.1|200468.1|200618.1|200468.1|200622.1|200472.1|200616.5|200466.5|19
1632516810000|2021-09-24 20:53:30|200614.9|200464.9|200618.3|200468.3|200620.3|200470.3|200613.9|200463.9|13
1632516820000|2021-09-24 20:53:40|200619.6|200469.6|200617.8|200467.8|200620.5|200470.5|200617.4|200467.4|8
1632516830000|2021-09-24 20:53:50|200617.3|200467.3|200615.8|200465.8|200621.6|200471.6|200615.8|200465.8|19
1632516840000|2021-09-24 20:54:00|200614.4|200464.4|200617.7|200467.7|200619.1|200469.1|200614.4|200464.4|18
1632516850000|2021-09-24 20:54:10|200614.5|200464.5|200618|200468|200620.6|200470.6|200614.4|200464.4|16
1632516860000|2021-09-24 20:54:20|200618.1|200468.1|200621|200471|200621|200471|200618.1|200468.1|10
1632516870000|2021-09-24 20:54:30|200621.1|200471.1|200619.3|200469.3|200624|200474|200616.4|200466.4|17
1632516880000|2021-09-24 20:54:40|200620|200470|200615.6|200465.6|200623.7|200473.7|200615.2|200465.2|16
1632516890000|2021-09-24 20:54:50|200615.3|200465.3|200617|200467|200619.8|200469.8|200615.3|200465.3|14
1632516900000|2021-09-24 20:55:00|200617.9|200467.9|200637.5|200487.5|200637.5|200487.5|200616.2|200466.2|15
1632516910000|2021-09-24 20:55:10|200698.5|200401.5|200620.2|200470.2|200699.6|200477.2|200617.7|200401.5|13
1632516920000|2021-09-24 20:55:20|200620.1|200470.1|200618.5|200468.5|200622.6|200472.6|200618.5|200468.5|12
1632516930000|2021-09-24 20:55:30|200617.6|200467.6|200612.4|200462.4|200618.6|200468.6|200612.4|200462.4|17
1632516940000|2021-09-24 20:55:40|200612.2|200462.2|200615.9|200465.9|200616.2|200466.2|200612.2|200462.2|11
1632516950000|2021-09-24 20:55:50|200612.7|200462.7|200614|200464|200617.1|200467.1|200610.1|200460.1|20
1632516960000|2021-09-24 20:56:00|200619.1|200469.1|200614.4|200464.4|200707|200469.1|200612.3|200410|23
1632516970000|2021-09-24 20:56:10|200614.7|200464.7|200616|200466|200618|200468|200613.2|200463.2|25
1632516980000|2021-09-24 20:56:20|200617.6|200467.6|200616.5|200466.5|200623.8|200473.8|200612.6|200462.6|25
1632516990000|2021-09-24 20:56:30|200615.5|200465.5|200620|200470|200622.3|200472.3|200613.6|200463.6|27
1632517000000|2021-09-24 20:56:40|200619.3|200469.3|200621|200471|200623.7|200473.7|200615.1|200465.1|21
1632517010000|2021-09-24 20:56:50|200620.5|200470.5|200617.6|200467.6|200626.5|200476.5|200611.8|200461.8|16
1632517020000|2021-09-24 20:57:00|200621.2|200471.2|200622.1|200472.1|200625|200475|200615.5|200465.5|17
1632517030000|2021-09-24 20:57:10|200622|200472|200621.2|200471.2|200623.8|200473.8|200617.2|200467.2|25
1632517040000|2021-09-24 20:57:20|200620.1|200470.1|200619.8|200469.8|200625.2|200475.2|200619.8|200469.8|20
1632517050000|2021-09-24 20:57:30|200617.9|200467.9|200617.9|200467.9|200621.8|200471.8|200617.9|200467.9|19
1632517060000|2021-09-24 20:57:40|200619.9|200469.9|200618.1|200468.1|200622.4|200472.4|200618.1|200468.1|17
1632517070000|2021-09-24 20:57:50|200619.8|200469.8|200617.5|200467.5|200624.2|200474.2|200616.2|200466.2|13
1632517080000|2021-09-24 20:58:00|200619.8|200469.8|200674.9|200398|200674.9|200469.8|200597.3|200398|15
1632517090000|2021-09-24 20:58:10|200707.6|200410.6|200616.5|200466.5|200707.6|200466.5|200597.3|200410.6|18
1632517100000|2021-09-24 20:58:20|200616.2|200466.2|200615.6|200465.6|200616.2|200466.2|200610.5|200460.5|14
1632517110000|2021-09-24 20:58:30|200618.4|200468.4|200613.5|200463.5|200618.5|200468.5|200610|200460|15
1632517120000|2021-09-24 20:58:40|200611.9|200461.9|200605.8|200455.8|200616.2|200466.2|200605.8|200455.8|16
1632517130000|2021-09-24 20:58:50|200611.7|200461.7|200619.1|200469.1|200619.8|200469.8|200611.7|200461.7|13
1632517140000|2021-09-24 20:59:00|200613.5|200463.5|200613.5|200463.5|200613.5|200463.5|200613.5|200463.5|1
1632686400000|2021-09-26 20:00:00|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632686410000|2021-09-26 20:00:10|200896|200554|200896|200554|200896|200554|200896|200554|1
1632686420000|2021-09-26 20:00:20|200895.5|200553.5|200812.5|200470.5|200895.5|200553.5|200812.5|200470.5|2
1632686460000|2021-09-26 20:01:00|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632686480000|2021-09-26 20:01:20|200896|200554|200896|200554|200896|200554|200896|200554|1
1632686490000|2021-09-26 20:01:30|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632686500000|2021-09-26 20:01:40|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632686510000|2021-09-26 20:01:50|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632686530000|2021-09-26 20:02:10|200896|200554|200896|200554|200896|200554|200896|200554|1
1632686540000|2021-09-26 20:02:20|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632686550000|2021-09-26 20:02:30|200896|200554|200896|200554|200896|200554|200896|200554|1
1632686560000|2021-09-26 20:02:40|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632686640000|2021-09-26 20:04:00|200896|200554|200896|200554|200896|200554|200896|200554|1
1632686650000|2021-09-26 20:04:10|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632686720000|2021-09-26 20:05:20|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632686730000|2021-09-26 20:05:30|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632686740000|2021-09-26 20:05:40|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632686750000|2021-09-26 20:05:50|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632686760000|2021-09-26 20:06:00|200873.5|200531.5|200895.5|200553.5|200895.5|200553.5|200873.5|200531.5|2
1632686780000|2021-09-26 20:06:20|200896|200554|200896|200554|200896|200554|200896|200554|1
1632686790000|2021-09-26 20:06:30|200895.5|200553.5|200812.5|200470.5|200895.5|200553.5|200812.5|200470.5|3
1632686910000|2021-09-26 20:08:30|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632686920000|2021-09-26 20:08:40|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632686940000|2021-09-26 20:09:00|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632686950000|2021-09-26 20:09:10|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632686960000|2021-09-26 20:09:20|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632686970000|2021-09-26 20:09:30|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687050000|2021-09-26 20:10:50|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632687060000|2021-09-26 20:11:00|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687090000|2021-09-26 20:11:30|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632687100000|2021-09-26 20:11:40|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687200000|2021-09-26 20:13:20|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632687210000|2021-09-26 20:13:30|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687230000|2021-09-26 20:13:50|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632687240000|2021-09-26 20:14:00|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687280000|2021-09-26 20:14:40|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632687410000|2021-09-26 20:16:50|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632687420000|2021-09-26 20:17:00|200895.5|200553.5|200813.3|200471.3|200895.5|200553.5|200813.3|200471.3|2
1632687440000|2021-09-26 20:17:20|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632687450000|2021-09-26 20:17:30|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687470000|2021-09-26 20:17:50|200896|200554|200896|200554|200896|200554|200896|200554|1
1632687480000|2021-09-26 20:18:00|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687500000|2021-09-26 20:18:20|200896|200554|200896|200554|200896|200554|200896|200554|1
1632687510000|2021-09-26 20:18:30|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687520000|2021-09-26 20:18:40|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632687530000|2021-09-26 20:18:50|200874|200532|200874|200532|200874|200532|200874|200532|1
1632687540000|2021-09-26 20:19:00|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687550000|2021-09-26 20:19:10|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632687580000|2021-09-26 20:19:40|200896|200554|200896|200554|200896|200554|200896|200554|1
1632687590000|2021-09-26 20:19:50|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687600000|2021-09-26 20:20:00|200896|200554|200815.6|200473.6|200896|200554|200815.6|200473.6|2
1632687610000|2021-09-26 20:20:10|200847.5|200505.5|200847.5|200505.5|200847.5|200505.5|200847.5|200505.5|1
1632687620000|2021-09-26 20:20:20|200882.5|200540.5|200812.5|200470.5|200882.5|200540.5|200812.5|200470.5|2
1632687630000|2021-09-26 20:20:30|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687640000|2021-09-26 20:20:40|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632687650000|2021-09-26 20:20:50|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687660000|2021-09-26 20:21:00|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632687670000|2021-09-26 20:21:10|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687720000|2021-09-26 20:22:00|200896|200554|200896|200554|200896|200554|200896|200554|1
1632687730000|2021-09-26 20:22:10|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687830000|2021-09-26 20:23:50|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632687840000|2021-09-26 20:24:00|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632687930000|2021-09-26 20:25:30|200873.5|200531.5|200895.5|200553.5|200895.5|200553.5|200873.5|200531.5|2
1632687940000|2021-09-26 20:25:40|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632687950000|2021-09-26 20:25:50|200896|200554|200896|200554|200896|200554|200896|200554|1
1632687960000|2021-09-26 20:26:00|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632688030000|2021-09-26 20:27:10|200896|200554|200896|200554|200896|200554|200896|200554|1
1632688040000|2021-09-26 20:27:20|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632688050000|2021-09-26 20:27:30|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632688070000|2021-09-26 20:27:50|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632688090000|2021-09-26 20:28:10|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|200882.5|200540.5|1
1632688100000|2021-09-26 20:28:20|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632688180000|2021-09-26 20:29:40|200896|200554|200896|200554|200896|200554|200896|200554|1
1632688190000|2021-09-26 20:29:50|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|200895.5|200553.5|1
1632688200000|2021-09-26 20:30:00|200763|200421|200763|200421|200763|200421|200763|200421|1
1632688230000|2021-09-26 20:30:30|200746.5|200404.5|200746.5|200404.5|200746.5|200404.5|200746.5|200404.5|1
1632688240000|2021-09-26 20:30:40|200763|200421|200763|200421|200763|200421|200763|200421|1
1632688340000|2021-09-26 20:32:20|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632688370000|2021-09-26 20:32:50|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|1
1632688380000|2021-09-26 20:33:00|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632688400000|2021-09-26 20:33:20|200878|200536|200878|200536|200878|200536|200878|200536|1
1632688410000|2021-09-26 20:33:30|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632688500000|2021-09-26 20:35:00|200878|200536|200878|200536|200878|200536|200878|200536|1
1632688510000|2021-09-26 20:35:10|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632688550000|2021-09-26 20:35:50|200878|200536|200878|200536|200878|200536|200878|200536|1
1632688560000|2021-09-26 20:36:00|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632688570000|2021-09-26 20:36:10|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632688610000|2021-09-26 20:36:50|200632.1|200290.1|200632.1|200290.1|200632.1|200290.1|200632.1|200290.1|1
1632688620000|2021-09-26 20:37:00|200811|200469|200811|200469|200811|200469|200811|200469|1
1632688640000|2021-09-26 20:37:20|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632688670000|2021-09-26 20:37:50|200791.2|200449.2|200791.2|200449.2|200791.2|200449.2|200791.2|200449.2|1
1632688680000|2021-09-26 20:38:00|200812.5|200470.5|200850.9|200508.9|200850.9|200508.9|200812.5|200470.5|2
1632688690000|2021-09-26 20:38:10|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632688700000|2021-09-26 20:38:20|200812.5|200470.5|200820.7|200478.7|200820.7|200478.7|200812.5|200470.5|2
1632688710000|2021-09-26 20:38:30|200857.3|200515.3|200857.3|200515.3|200857.3|200515.3|200857.3|200515.3|1
1632688720000|2021-09-26 20:38:40|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|1
1632688730000|2021-09-26 20:38:50|200812.5|200470.5|200857.3|200515.3|200857.3|200515.3|200812.5|200470.5|2
1632688750000|2021-09-26 20:39:10|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632688770000|2021-09-26 20:39:30|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632688810000|2021-09-26 20:40:10|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|1
1632688820000|2021-09-26 20:40:20|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632688830000|2021-09-26 20:40:30|200813.3|200471.3|200813.3|200471.3|200813.3|200471.3|200813.3|200471.3|1
1632688850000|2021-09-26 20:40:50|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632688890000|2021-09-26 20:41:30|200878|200536|200878|200536|200878|200536|200878|200536|1
1632688900000|2021-09-26 20:41:40|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632689050000|2021-09-26 20:44:10|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689110000|2021-09-26 20:45:10|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|1
1632689120000|2021-09-26 20:45:20|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689140000|2021-09-26 20:45:40|200878|200536|200878|200536|200878|200536|200878|200536|1
1632689160000|2021-09-26 20:46:00|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|1
1632689170000|2021-09-26 20:46:10|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689220000|2021-09-26 20:47:00|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|1
1632689230000|2021-09-26 20:47:10|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689290000|2021-09-26 20:48:10|200878|200536|200878|200536|200878|200536|200878|200536|1
1632689300000|2021-09-26 20:48:20|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689430000|2021-09-26 20:50:30|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632689440000|2021-09-26 20:50:40|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689450000|2021-09-26 20:50:50|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632689530000|2021-09-26 20:52:10|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|1
1632689540000|2021-09-26 20:52:20|200813|200471|200866.5|200524.5|200866.5|200524.5|200813|200471|3
1632689550000|2021-09-26 20:52:30|200844.5|200502.5|200866.5|200524.5|200866.5|200524.5|200844.5|200502.5|2
1632689620000|2021-09-26 20:53:40|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|1
1632689630000|2021-09-26 20:53:50|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689660000|2021-09-26 20:54:20|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|1
1632689670000|2021-09-26 20:54:30|200866.5|200524.5|200815.7|200473.7|200866.5|200524.5|200815.7|200473.7|2
1632689700000|2021-09-26 20:55:00|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632689710000|2021-09-26 20:55:10|200850.9|200508.9|200850.9|200508.9|200850.9|200508.9|200850.9|200508.9|1
1632689720000|2021-09-26 20:55:20|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689730000|2021-09-26 20:55:30|200871.5|200529.5|200814.7|200472.7|200871.5|200529.5|200814.7|200472.7|2
1632689750000|2021-09-26 20:55:50|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689760000|2021-09-26 20:56:00|200813.3|200471.3|200813.3|200471.3|200813.3|200471.3|200813.3|200471.3|1
1632689820000|2021-09-26 20:57:00|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689830000|2021-09-26 20:57:10|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|200871.5|200529.5|1
1632689840000|2021-09-26 20:57:20|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689860000|2021-09-26 20:57:40|200878|200536|200878|200536|200878|200536|200878|200536|1
1632689870000|2021-09-26 20:57:50|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689940000|2021-09-26 20:59:00|200878|200536|200878|200536|200878|200536|200878|200536|1
1632689950000|2021-09-26 20:59:10|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|200866.5|200524.5|1
1632689990000|2021-09-26 20:59:50|200765.9|200423.9|200765.9|200423.9|200765.9|200423.9|200765.9|200423.9|1
1632690000000|2021-09-26 21:00:00|200868.5|200526.5|200866.5|200524.5|200868.5|200526.5|200866.5|200524.5|2
1632690020000|2021-09-26 21:00:20|200866|200524|200866|200524|200866|200524|200866|200524|1
1632690030000|2021-09-26 21:00:30|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632690070000|2021-09-26 21:01:10|200863|200521|200863|200521|200863|200521|200863|200521|1
1632690080000|2021-09-26 21:01:20|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632690150000|2021-09-26 21:02:30|200808.7|200466.7|200808.7|200466.7|200808.7|200466.7|200808.7|200466.7|1
1632690170000|2021-09-26 21:02:50|200812.2|200470.2|200812.2|200470.2|200812.2|200470.2|200812.2|200470.2|1
1632690180000|2021-09-26 21:03:00|200844.8|200502.8|200844.8|200502.8|200844.8|200502.8|200844.8|200502.8|1
1632690190000|2021-09-26 21:03:10|200858|200516|200829.4|200487.4|200858|200516|200829.4|200487.4|2
1632690210000|2021-09-26 21:03:30|200825|200483|200808.5|200466.5|200825|200483|200808.5|200466.5|2
1632690220000|2021-09-26 21:03:40|200860.3|200518.3|200822.3|200480.3|200860.3|200518.3|200822.3|200480.3|3
1632690240000|2021-09-26 21:04:00|200866|200524|200866|200524|200866|200524|200866|200524|1
1632690250000|2021-09-26 21:04:10|200813.9|200471.9|200806.6|200464.6|200813.9|200471.9|200804.4|200462.4|3
1632690260000|2021-09-26 21:04:20|200769.9|200427.9|200702.6|200360.6|200769.9|200427.9|200702.6|200360.6|2
1632690280000|2021-09-26 21:04:40|200695|200353|200812.5|200470.5|200812.5|200470.5|200695|200353|2
1632690300000|2021-09-26 21:05:00|200815.5|200473.5|200823.7|200481.7|200851.2|200509.2|200815.5|200473.5|6
1632690310000|2021-09-26 21:05:10|200847.3|200505.3|200842.1|200500.1|200847.3|200505.3|200842.1|200500.1|2
1632690320000|2021-09-26 21:05:20|200823.7|200481.7|200812.1|200470.1|200837.5|200495.5|200812.1|200470.1|4
1632690330000|2021-09-26 21:05:30|200824.9|200482.9|200827.5|200485.5|200838.9|200496.9|200824.9|200482.9|4
1632690340000|2021-09-26 21:05:40|200838.8|200496.8|200819.1|200477.1|200838.8|200496.8|200819.1|200477.1|2
1632690350000|2021-09-26 21:05:50|200813.4|200471.4|200813.4|200471.4|200813.4|200471.4|200813.4|200471.4|1
1632690360000|2021-09-26 21:06:00|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632690370000|2021-09-26 21:06:10|200813.3|200471.3|200834.9|200492.9|200834.9|200492.9|200813.3|200471.3|3
1632690380000|2021-09-26 21:06:20|200824.5|200482.5|200830.5|200488.5|200830.5|200488.5|200824.5|200482.5|2
1632690390000|2021-09-26 21:06:30|200848.7|200506.7|200828.7|200486.7|200852.2|200510.2|200828.7|200486.7|4
1632690400000|2021-09-26 21:06:40|200819.1|200477.1|200832|200490|200832|200490|200819.1|200477.1|4
1632690410000|2021-09-26 21:06:50|200830.9|200488.9|200819.1|200477.1|200830.9|200488.9|200819.1|200477.1|2
1632690420000|2021-09-26 21:07:00|200821.9|200479.9|200846.8|200504.8|200847.5|200505.5|200821.9|200479.9|4
1632690430000|2021-09-26 21:07:10|200844|200502|200837|200495|200844|200502|200836.3|200494.3|3
1632690440000|2021-09-26 21:07:20|200860.6|200518.6|200842.8|200500.8|200860.6|200518.6|200842.8|200500.8|2
1632690450000|2021-09-26 21:07:30|200856|200514|200856.7|200514.7|200856.7|200514.7|200856|200514|2
1632690460000|2021-09-26 21:07:40|200850.8|200508.8|200850.8|200508.8|200850.8|200508.8|200850.8|200508.8|1
1632690470000|2021-09-26 21:07:50|200845.5|200503.5|200829.6|200487.6|200845.5|200503.5|200829.6|200487.6|2
1632690480000|2021-09-26 21:08:00|200770|200428|200770|200428|200770|200428|200770|200428|1
1632690490000|2021-09-26 21:08:10|200842.2|200500.2|200823.7|200481.7|200844.8|200502.8|200816.3|200474.3|5
1632690500000|2021-09-26 21:08:20|200843.7|200501.7|200839.6|200497.6|200843.7|200501.7|200835.1|200493.1|3
1632690510000|2021-09-26 21:08:30|200813.2|200471.2|200830.7|200488.7|200830.7|200488.7|200813.2|200471.2|2
1632690540000|2021-09-26 21:09:00|200807.8|200465.8|200825.1|200483.1|200850.4|200508.4|200807.8|200465.8|4
1632690560000|2021-09-26 21:09:20|200813|200471|200813|200471|200813|200471|200813|200471|1
1632690570000|2021-09-26 21:09:30|200815.9|200473.9|200815.9|200473.9|200815.9|200473.9|200815.9|200473.9|1
1632690580000|2021-09-26 21:09:40|200831.6|200489.6|200831.6|200489.6|200831.6|200489.6|200831.6|200489.6|1
1632690590000|2021-09-26 21:09:50|200841.9|200499.9|200825.2|200483.2|200852|200510|200825.2|200483.2|4
1632690600000|2021-09-26 21:10:00|200813.8|200471.8|200813.8|200471.8|200813.8|200471.8|200813.8|200471.8|1
1632690610000|2021-09-26 21:10:10|200816|200474|200816|200474|200816|200474|200816|200474|1
1632690620000|2021-09-26 21:10:20|200827|200485|200843|200501|200843|200501|200827|200485|3
1632690630000|2021-09-26 21:10:30|200858.5|200516.5|200846.5|200504.5|200858.5|200516.5|200846.5|200504.5|2
1632690640000|2021-09-26 21:10:40|200847|200505|200817.3|200475.3|200859|200517|200817.3|200475.3|4
1632690650000|2021-09-26 21:10:50|200690.2|200348.2|200690.2|200348.2|200690.2|200348.2|200690.2|200348.2|1
1632690670000|2021-09-26 21:11:10|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632690680000|2021-09-26 21:11:20|200845|200503|200841.1|200499.1|200845|200503|200841.1|200499.1|2
1632690690000|2021-09-26 21:11:30|200859|200517|200859|200517|200859|200517|200859|200517|1
1632690700000|2021-09-26 21:11:40|200846.5|200504.5|200812.5|200470.5|200846.5|200504.5|200812.5|200470.5|3
1632690710000|2021-09-26 21:11:50|200858.5|200516.5|200858.5|200516.5|200858.5|200516.5|200858.5|200516.5|1
1632690730000|2021-09-26 21:12:10|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|200812.5|200470.5|1
1632690740000|2021-09-26 21:12:20|200762.1|200420.1|200762.1|200420.1|200762.1|200420.1|200762.1|200420.1|1
1632690750000|2021-09-26 21:12:30|200855|200513|200855|200513|200855|200513|200855|200513|1
1632690760000|2021-09-26 21:12:40|200690.2|200348.2|200812.5|200470.5|200812.5|200470.5|200690.2|200348.2|2
1632690800000|2021-09-26 21:13:20|200856.4|200514.4|200856.4|200514.4|200856.4|200514.4|200856.4|200514.4|1
1632690810000|2021-09-26 21:13:30|200856.2|200514.2|200814.5|200472.5|200856.2|200514.2|200814.5|200472.5|3
1632690820000|2021-09-26 21:13:40|200850.1|200508.1|200844.9|200502.9|200850.1|200508.1|200844.9|200502.9|3
1632690830000|2021-09-26 21:13:50|200852.5|200510.5|200852.1|200510.1|200859.8|200517.8|200850.5|200508.5|4
1632690840000|2021-09-26 21:14:00|200838.8|200496.8|200825.6|200483.6|200850.5|200508.5|200825.6|200483.6|6
1632690850000|2021-09-26 21:14:10|200834|200492|200849.8|200507.8|200849.8|200507.8|200834|200492|2
1632690860000|2021-09-26 21:14:20|200839.5|200497.5|200854.3|200512.3|200854.3|200512.3|200839.5|200497.5|2
1632690870000|2021-09-26 21:14:30|200845.5|200503.5|200818.9|200476.9|200845.5|200503.5|200816.5|200474.5|3
1632690880000|2021-09-26 21:14:40|200818.6|200476.6|200818.6|200476.6|200818.6|200476.6|200818.6|200476.6|1
1632690890000|2021-09-26 21:14:50|200829.6|200487.6|200818|200476|200829.6|200487.6|200818|200476|3
1632690900000|2021-09-26 21:15:00|200833|200491|200841.6|200499.6|200841.6|200499.6|200833|200491|2
1632690910000|2021-09-26 21:15:10|200848.9|200506.9|200832|200490|200848.9|200506.9|200832|200490|2
1632690920000|2021-09-26 21:15:20|200832.1|200490.1|200839|200497|200839|200497|200832.1|200490.1|4
1632690930000|2021-09-26 21:15:30|200840.9|200498.9|200822.1|200480.1|200857.5|200515.5|200822.1|200480.1|4
1632690940000|2021-09-26 21:15:40|200838.8|200496.8|200838.8|200496.8|200838.8|200496.8|200838.8|200496.8|1
1632690950000|2021-09-26 21:15:50|200841.6|200499.6|200835.1|200493.1|200841.6|200499.6|200824.3|200482.3|4
1632690960000|2021-09-26 21:16:00|200832.1|200490.1|200854.4|200512.4|200857.9|200515.9|200832.1|200490.1|6
1632690970000|2021-09-26 21:16:10|200861.1|200519.1|200863.4|200521.4|200863.4|200521.4|200861.1|200519.1|2
1632690980000|2021-09-26 21:16:20|200732.9|200390.9|200836.3|200494.3|200865.5|200523.5|200732.9|200390.9|7
1632690990000|2021-09-26 21:16:30|200838.5|200496.5|200866.5|200524.5|200866.5|200524.5|200838.5|200496.5|4
1632691000000|2021-09-26 21:16:40|200860.4|200518.4|200860.6|200518.6|200864.1|200522.1|200853.9|200511.9|7
1632691010000|2021-09-26 21:16:50|200862.3|200520.3|200837.5|200495.5|200863.1|200521.1|200819.7|200477.7|6
1632691020000|2021-09-26 21:17:00|200822.6|200480.6|200840.3|200498.3|200840.3|200498.3|200822.6|200480.6|2
1632691030000|2021-09-26 21:17:10|200846.9|200504.9|200862.3|200520.3|200862.3|200520.3|200784.1|200442.1|4
1632691040000|2021-09-26 21:17:20|200858|200516|200823.8|200481.8|200862.9|200520.9|200823.8|200481.8|5
1632691050000|2021-09-26 21:17:30|200824|200482|200832.3|200490.3|200832.3|200490.3|200824|200482|2
1632691060000|2021-09-26 21:17:40|200841.5|200499.5|200821.3|200479.3|200856.8|200514.8|200817.5|200475.5|6
1632691070000|2021-09-26 21:17:50|200835.4|200493.4|200842.8|200500.8|200850.2|200508.2|200835.2|200493.2|6
1632691080000|2021-09-26 21:18:00|200878.5|200536.5|200855.8|200513.8|200878.5|200536.5|200855.8|200513.8|4
1632691090000|2021-09-26 21:18:10|200838.1|200496.1|200834.3|200492.3|200859.2|200517.2|200825.6|200483.6|7
1632691100000|2021-09-26 21:18:20|200850.5|200508.5|200841.8|200499.8|200850.5|200508.5|200838.7|200496.7|4
1632691110000|2021-09-26 21:18:30|200842.1|200500.1|200843.7|200501.7|200845.3|200503.3|200842.1|200500.1|3
1632691120000|2021-09-26 21:18:40|200842.8|200500.8|200834.8|200492.8|200859|200517|200834.8|200492.8|3
1632691130000|2021-09-26 21:18:50|200823.8|200481.8|200840.4|200498.4|200842.8|200500.8|200823.8|200481.8|4
1632691140000|2021-09-26 21:19:00|200834.7|200492.7|200817.2|200475.2|200834.7|200492.7|200816.6|200474.6|8
1632691150000|2021-09-26 21:19:10|200819.6|200477.6|200819.6|200477.6|200819.6|200477.6|200819.6|200477.6|1
1632691160000|2021-09-26 21:19:20|200829.6|200487.6|200829.6|200487.6|200829.6|200487.6|200829.6|200487.6|1
1632691170000|2021-09-26 21:19:30|200825.1|200483.1|200818|200476|200825.1|200483.1|200818|200476|2
1632691180000|2021-09-26 21:19:40|200827|200485|200827|200485|200827|200485|200827|200485|1
1632691190000|2021-09-26 21:19:50|200837.3|200495.3|200845.1|200503.1|200845.1|200503.1|200837.3|200495.3|2
1632691200000|2021-09-26 21:20:00|200823|200481|200817|200475|200838.9|200496.9|200817|200475|3
1632691210000|2021-09-26 21:20:10|200824.5|200482.5|200826.4|200484.4|200826.4|200484.4|200824.5|200482.5|2
1632691220000|2021-09-26 21:20:20|200858.7|200516.7|200832.4|200490.4|200858.7|200516.7|200832.4|200490.4|2
1632691230000|2021-09-26 21:20:30|200822.8|200480.8|200839.1|200497.1|200839.1|200497.1|200822.8|200480.8|2
1632691240000|2021-09-26 21:20:40|200845.4|200503.4|200845.4|200503.4|200845.4|200503.4|200845.4|200503.4|1
1632691250000|2021-09-26 21:20:50|200831.5|200489.5|200816|200474|200831.5|200489.5|200816|200474|2
1632691260000|2021-09-26 21:21:00|200814.5|200472.5|200824.5|200482.5|200824.5|200482.5|200814.5|200472.5|2
1632691270000|2021-09-26 21:21:10|200857.5|200515.5|200848.5|200506.5|200857.5|200515.5|200848.5|200506.5|2
1632691280000|2021-09-26 21:21:20|200853.3|200511.3|200832.1|200490.1|200853.3|200511.3|200822.5|200480.5|3
1632691290000|2021-09-26 21:21:30|200838.4|200496.4|200846.8|200504.8|200846.8|200504.8|200838.4|200496.4|2
1632691300000|2021-09-26 21:21:40|200860.4|200518.4|200823.5|200481.5|200862.4|200520.4|200823.5|200481.5|7
1632691310000|2021-09-26 21:21:50|200690.2|200348.2|200845.1|200503.1|200845.1|200503.1|200690.2|200348.2|6
1632691320000|2021-09-26 21:22:00|200846.9|200504.9|200818.2|200476.2|200846.9|200504.9|200813.3|200471.3|5
1632691330000|2021-09-26 21:22:10|200825.3|200483.3|200855.4|200513.4|200858.5|200516.5|200825.3|200483.3|5
1632691340000|2021-09-26 21:22:20|200844.6|200502.6|200822.6|200480.6|200862.8|200520.8|200822.6|200480.6|6
1632691350000|2021-09-26 21:22:30|200831|200489|200842.5|200500.5|200855.5|200513.5|200831|200489|7
1632691360000|2021-09-26 21:22:40|200858.6|200516.6|200816|200474|200862.7|200520.7|200816|200474|4
1632691370000|2021-09-26 21:22:50|200837.5|200495.5|200858.6|200516.6|200858.6|200516.6|200836.3|200494.3|7
1632691380000|2021-09-26 21:23:00|200845.6|200503.6|200856.1|200514.1|200862.7|200520.7|200845.6|200503.6|3
1632691390000|2021-09-26 21:23:10|200845.6|200503.6|200818|200476|200845.6|200503.6|200814|200472|3
1632691400000|2021-09-26 21:23:20|200841.7|200499.7|200846|200504|200846|200504|200841.7|200499.7|5
1632691410000|2021-09-26 21:23:30|200847|200505|200822.8|200480.8|200862.8|200520.8|200819|200477|5
1632691420000|2021-09-26 21:23:40|200732.7|200390.7|200846|200504|200846|200504|200732.7|200390.7|2
1632691430000|2021-09-26 21:23:50|200861.1|200519.1|200846|200504|200862.4|200520.4|200846|200504|3
1632691440000|2021-09-26 21:24:00|200812.9|200470.9|200818|200476|200818|200476|200812.9|200470.9|2
1632691450000|2021-09-26 21:24:10|200827.4|200485.4|200854.3|200512.3|200858.7|200516.7|200827.4|200485.4|3
1632691460000|2021-09-26 21:24:20|200856.4|200514.4|200846.7|200504.7|200856.4|200514.4|200846.7|200504.7|3
1632691470000|2021-09-26 21:24:30|200846.3|200504.3|200839.6|200497.6|200863.1|200521.1|200812.5|200470.5|6
1632691480000|2021-09-26 21:24:40|200848.1|200506.1|200848.1|200506.1|200848.1|200506.1|200848.1|200506.1|1
1632691490000|2021-09-26 21:24:50|200814.1|200472.1|200828.3|200486.3|200828.3|200486.3|200814.1|200472.1|2
1632691500000|2021-09-26 21:25:00|200847|200505|200848.1|200506.1|200856.7|200514.7|200841.8|200499.8|5
1632691510000|2021-09-26 21:25:10|200868.1|200526.1|200867.3|200525.3|200876.3|200534.3|200867.3|200525.3|4
1632691520000|2021-09-26 21:25:20|200848.1|200506.1|200828.3|200486.3|200848.1|200506.1|200812.9|200470.9|4
1632691530000|2021-09-26 21:25:30|200839.6|200497.6|200848.1|200506.1|200848.1|200506.1|200839.6|200497.6|2
1632691540000|2021-09-26 21:25:40|200814.1|200472.1|200814.1|200472.1|200814.1|200472.1|200814.1|200472.1|1
1632691550000|2021-09-26 21:25:50|200828.3|200486.3|200839.6|200497.6|200839.6|200497.6|200828.3|200486.3|2
1632691560000|2021-09-26 21:26:00|200814.1|200472.1|200818.4|200476.4|200818.4|200476.4|200814.1|200472.1|2
1632691570000|2021-09-26 21:26:10|200828.3|200486.3|200828.3|200486.3|200828.3|200486.3|200828.3|200486.3|1
1632691580000|2021-09-26 21:26:20|200839.6|200497.6|200838|200496|200856|200514|200824.5|200482.5|6
1632691590000|2021-09-26 21:26:30|200858.6|200516.6|200846.5|200504.5|200858.6|200516.6|200846.5|200504.5|2
1632691600000|2021-09-26 21:26:40|200866.2|200524.2|200866.2|200524.2|200866.2|200524.2|200866.2|200524.2|1
1632691610000|2021-09-26 21:26:50|200853.9|200511.9|200824.6|200482.6|200867.5|200525.5|200824.6|200482.6|4
1632691620000|2021-09-26 21:27:00|200846.4|200504.4|200858.1|200516.1|200858.4|200516.4|200846.4|200504.4|5
1632691630000|2021-09-26 21:27:10|200862|200520|200862|200520|200862|200520|200862|200520|1
1632691640000|2021-09-26 21:27:20|200863.4|200521.4|200846.5|200504.5|200863.4|200521.4|200845.5|200503.5|3
1632691650000|2021-09-26 21:27:30|200859.1|200517.1|200859.1|200517.1|200859.1|200517.1|200859.1|200517.1|1
1632691660000|2021-09-26 21:27:40|200849.3|200507.3|200849|200507|200849.3|200507.3|200849|200507|3
1632691670000|2021-09-26 21:27:50|200849.9|200507.9|200831.3|200489.3|200862|200520|200831.3|200489.3|3
1632691680000|2021-09-26 21:28:00|200823.8|200481.8|200858.6|200516.6|200858.6|200516.6|200821.7|200479.7|5
1632691690000|2021-09-26 21:28:10|200864.6|200522.6|200858.7|200516.7|200869.4|200527.4|200858.7|200516.7|4
1632691700000|2021-09-26 21:28:20|200875|200533|200819.9|200477.9|200875|200533|200819.9|200477.9|2
1632691710000|2021-09-26 21:28:30|200851.2|200509.2|200851.2|200509.2|200851.2|200509.2|200851.2|200509.2|1
1632691720000|2021-09-26 21:28:40|200843.2|200501.2|200869.4|200527.4|200869.4|200527.4|200843.2|200501.2|3
1632691730000|2021-09-26 21:28:50|200866.4|200524.4|200826.4|200484.4|200866.4|200524.4|200826.4|200484.4|2
1632691740000|2021-09-26 21:29:00|200839.4|200497.4|200851.4|200509.4|200851.4|200509.4|200839.4|200497.4|2
1632691750000|2021-09-26 21:29:10|200838.4|200496.4|200837.7|200495.7|200857|200515|200837.7|200495.7|3
1632691760000|2021-09-26 21:29:20|200825.8|200483.8|200859.6|200517.6|200859.6|200517.6|200825.8|200483.8|3
1632691770000|2021-09-26 21:29:30|200864.5|200522.5|200867.2|200525.2|200872.3|200530.3|200864.5|200522.5|6
1632691780000|2021-09-26 21:29:40|200867.1|200525.1|200846|200504|200868.4|200526.4|200834|200492|7
1632691790000|2021-09-26 21:29:50|200849.7|200507.7|200865.8|200523.8|200865.8|200523.8|200849.7|200507.7|3
1632691800000|2021-09-26 21:30:00|200867.8|200525.8|200868.3|200526.3|200880.7|200538.7|200857.7|200515.7|10
1632691810000|2021-09-26 21:30:10|200873.3|200531.3|200834.6|200492.6|200882|200540|200826.5|200484.5|7
1632691820000|2021-09-26 21:30:20|200846|200504|200854.5|200512.5|200858.5|200516.5|200840.5|200498.5|9
1632691830000|2021-09-26 21:30:30|200867.8|200525.8|200872.1|200530.1|200872.1|200530.1|200867.4|200525.4|4
1632691840000|2021-09-26 21:30:40|200873.1|200531.1|200840.7|200498.7|200874.6|200532.6|200836.7|200494.7|7
1632691850000|2021-09-26 21:30:50|200859.2|200517.2|200874.8|200532.8|200875.1|200533.1|200859.2|200517.2|4
1632691860000|2021-09-26 21:31:00|200864.5|200522.5|200876.9|200534.9|200877.2|200535.2|200864.1|200522.1|7
1632691870000|2021-09-26 21:31:10|200870.5|200528.5|200854.6|200512.6|200875.1|200533.1|200852.6|200510.6|5
1632691880000|2021-09-26 21:31:20|200861.2|200519.2|200868.2|200526.2|200868.7|200526.7|200852.4|200510.4|5
1632691890000|2021-09-26 21:31:30|200868|200526|200831.5|200489.5|200868|200526|200831.4|200489.4|4
1632691900000|2021-09-26 21:31:40|200831.3|200489.3|200845.3|200503.3|200845.3|200503.3|200831.3|200489.3|2
1632691910000|2021-09-26 21:31:50|200861.3|200519.3|200842.5|200500.5|200862|200520|200842.5|200500.5|4
1632691920000|2021-09-26 21:32:00|200856.2|200514.2|200847.6|200505.6|200864.6|200522.6|200847.6|200505.6|5
1632691930000|2021-09-26 21:32:10|200837.8|200495.8|200861.4|200519.4|200868|200526|200837.8|200495.8|5
1632691940000|2021-09-26 21:32:20|200843.4|200501.4|200843.4|200501.4|200843.4|200501.4|200843.4|200501.4|1
1632691950000|2021-09-26 21:32:30|200843.5|200501.5|200854.4|200512.4|200854.8|200512.8|200843.5|200501.5|3
1632691970000|2021-09-26 21:32:50|200847.2|200505.2|200841.5|200499.5|200871.1|200529.1|200839|200497|5
1632691980000|2021-09-26 21:33:00|200835.9|200493.9|200861.1|200519.1|200861.1|200519.1|200835.9|200493.9|3
1632691990000|2021-09-26 21:33:10|200868.3|200526.3|200868.3|200526.3|200868.3|200526.3|200868.3|200526.3|1
1632692000000|2021-09-26 21:33:20|200861.3|200519.3|200843.1|200501.1|200861.3|200519.3|200843.1|200501.1|3
1632692010000|2021-09-26 21:33:30|200849.4|200507.4|200860.4|200518.4|200860.4|200518.4|200849.4|200507.4|2
1632692020000|2021-09-26 21:33:40|200857.2|200515.2|200865.6|200523.6|200867.7|200525.7|200857.2|200515.2|3
1632692030000|2021-09-26 21:33:50|200866.4|200524.4|200856.4|200514.4|200872|200530|200856.4|200514.4|3
1632692040000|2021-09-26 21:34:00|200867.8|200525.8|200867.8|200525.8|200867.8|200525.8|200867.8|200525.8|1
1632692050000|2021-09-26 21:34:10|200870.9|200528.9|200870.9|200528.9|200870.9|200528.9|200870.9|200528.9|1
1632692070000|2021-09-26 21:34:30|200870.6|200528.6|200870.6|200528.6|200870.6|200528.6|200870.6|200528.6|1
1632692080000|2021-09-26 21:34:40|200860.5|200518.5|200870.8|200528.8|200870.8|200528.8|200860.5|200518.5|3
1632692090000|2021-09-26 21:34:50|200871.6|200529.6|200871.6|200529.6|200871.6|200529.6|200871.6|200529.6|1
1632692100000|2021-09-26 21:35:00|200871.3|200529.3|200871.3|200529.3|200871.3|200529.3|200871.3|200529.3|1
1632692110000|2021-09-26 21:35:10|200871.4|200529.4|200871.2|200529.2|200871.4|200529.4|200871.2|200529.2|2
1632692120000|2021-09-26 21:35:20|200870|200528|200870.7|200528.7|200870.7|200528.7|200870|200528|2
1632692130000|2021-09-26 21:35:30|200860.4|200518.4|200834|200492|200860.4|200518.4|200834|200492|2
1632692140000|2021-09-26 21:35:40|200831.2|200489.2|200859.8|200517.8|200859.8|200517.8|200831.2|200489.2|3
1632692150000|2021-09-26 21:35:50|200859.7|200517.7|200870.6|200528.6|200872.4|200530.4|200859.6|200517.6|5
1632692160000|2021-09-26 21:36:00|200864.3|200522.3|200849.1|200507.1|200864.3|200522.3|200849.1|200507.1|2
1632692170000|2021-09-26 21:36:10|200840.7|200498.7|200867.5|200525.5|200867.5|200525.5|200840.7|200498.7|3
1632692180000|2021-09-26 21:36:20|200860.5|200518.5|200842.8|200500.8|200860.5|200518.5|200842.8|200500.8|2
1632692190000|2021-09-26 21:36:30|200840.3|200498.3|200846.5|200504.5|200846.5|200504.5|200840.3|200498.3|2
1632692200000|2021-09-26 21:36:40|200851.7|200509.7|200836.1|200494.1|200851.7|200509.7|200836.1|200494.1|2
1632692210000|2021-09-26 21:36:50|200851.7|200509.7|200848.6|200506.6|200851.7|200509.7|200848.6|200506.6|2
1632692230000|2021-09-26 21:37:10|200868.8|200526.8|200838.9|200496.9|200879.4|200537.4|200838.9|200496.9|3
1632692240000|2021-09-26 21:37:20|200859.1|200517.1|200873.5|200531.5|200873.5|200531.5|200835.8|200493.8|5
1632692250000|2021-09-26 21:37:30|200871|200529|200868.8|200526.8|200876|200534|200868.8|200526.8|4
1632692260000|2021-09-26 21:37:40|200863.7|200521.7|200830.3|200488.3|200876|200534|200830.3|200488.3|4
1632692270000|2021-09-26 21:37:50|200849.1|200507.1|200868.8|200526.8|200868.8|200526.8|200849.1|200507.1|2
1632692280000|2021-09-26 21:38:00|200834.4|200492.4|200849.1|200507.1|200849.1|200507.1|200834.4|200492.4|2
1632692290000|2021-09-26 21:38:10|200861.5|200519.5|200861.5|200519.5|200861.5|200519.5|200861.5|200519.5|1
1632692300000|2021-09-26 21:38:20|200848.6|200506.6|200864.5|200522.5|200864.5|200522.5|200848.6|200506.6|2
1632692310000|2021-09-26 21:38:30|200867.7|200525.7|200834.1|200492.1|200867.7|200525.7|200826.2|200484.2|3
1632692320000|2021-09-26 21:38:40|200849.1|200507.1|200849.1|200507.1|200849.1|200507.1|200849.1|200507.1|1
1632692330000|2021-09-26 21:38:50|200861.5|200519.5|200834.4|200492.4|200861.5|200519.5|200834.4|200492.4|2
1632692340000|2021-09-26 21:39:00|200849.1|200507.1|200849.1|200507.1|200849.1|200507.1|200849.1|200507.1|1
1632692350000|2021-09-26 21:39:10|200840.8|200498.8|200848.6|200506.6|200848.6|200506.6|200840.8|200498.8|2
1632692360000|2021-09-26 21:39:20|200858.1|200516.1|200833.5|200491.5|200858.1|200516.1|200833.5|200491.5|2
1632692370000|2021-09-26 21:39:30|200883|200541|200867.3|200525.3|200883|200541|200867.3|200525.3|2
1632692380000|2021-09-26 21:39:40|200864.5|200522.5|200847.2|200505.2|200864.5|200522.5|200847.2|200505.2|2
1632692390000|2021-09-26 21:39:50|200838.6|200496.6|200867.5|200525.5|200867.5|200525.5|200838.6|200496.6|3
1632692400000|2021-09-26 21:40:00|200860.5|200518.5|200860.5|200518.5|200860.5|200518.5|200860.5|200518.5|1
1632692410000|2021-09-26 21:40:10|200855.6|200513.6|200847.8|200505.8|200862.2|200520.2|200847.8|200505.8|3
1632692420000|2021-09-26 21:40:20|200840.1|200498.1|200855.4|200513.4|200855.4|200513.4|200840.1|200498.1|2
1632692430000|2021-09-26 21:40:30|200866.9|200524.9|200854.1|200512.1|200866.9|200524.9|200854.1|200512.1|2
1632692440000|2021-09-26 21:40:40|200849.1|200507.1|200875.5|200533.5|200875.5|200533.5|200849.1|200507.1|4
1632692450000|2021-09-26 21:40:50|200876.3|200534.3|200875.9|200533.9|200876.3|200534.3|200874.5|200532.5|3
1632692460000|2021-09-26 21:41:00|200873.4|200531.4|200848.6|200506.6|200873.4|200531.4|200819.2|200477.2|4
1632692470000|2021-09-26 21:41:10|200849.1|200507.1|200868.8|200526.8|200868.8|200526.8|200849.1|200507.1|2
1632692480000|2021-09-26 21:41:20|200834.4|200492.4|200849.1|200507.1|200849.1|200507.1|200834.4|200492.4|2
1632692490000|2021-09-26 21:41:30|200861.5|200519.5|200861.5|200519.5|200861.5|200519.5|200861.5|200519.5|1
1632692500000|2021-09-26 21:41:40|200868.8|200526.8|200834.4|200492.4|200868.8|200526.8|200834.4|200492.4|2
1632692510000|2021-09-26 21:41:50|200849.1|200507.1|200866.2|200524.2|200866.2|200524.2|200849.1|200507.1|3
1632692520000|2021-09-26 21:42:00|200819.2|200477.2|200822.9|200480.9|200881.2|200539.2|200819.2|200477.2|5
1632692530000|2021-09-26 21:42:10|200868.8|200526.8|200868.8|200526.8|200868.8|200526.8|200868.8|200526.8|1
1632692540000|2021-09-26 21:42:20|200872.9|200530.9|200842.8|200500.8|200875.9|200533.9|200842.8|200500.8|3
1632692550000|2021-09-26 21:42:30|200861.5|200519.5|200874|200532|200875.5|200533.5|200861.5|200519.5|3
1632692560000|2021-09-26 21:42:40|200876.3|200534.3|200860.5|200518.5|200876.3|200534.3|200842.8|200500.8|4
1632692570000|2021-09-26 21:42:50|200859.9|200517.9|200868.8|200526.8|200868.8|200526.8|200761.9|200419.9|4
1632692580000|2021-09-26 21:43:00|200826.4|200484.4|200849.1|200507.1|200849.1|200507.1|200826.4|200484.4|2
1632692590000|2021-09-26 21:43:10|200872.3|200530.3|200875.9|200533.9|200875.9|200533.9|200872.3|200530.3|2
1632692600000|2021-09-26 21:43:20|200868.8|200526.8|200849.1|200507.1|200868.8|200526.8|200826.4|200484.4|3
1632692610000|2021-09-26 21:43:30|200834.4|200492.4|200861.5|200519.5|200861.5|200519.5|200834.4|200492.4|2
1632692620000|2021-09-26 21:43:40|200868.8|200526.8|200840.7|200498.7|200868.8|200526.8|200834.9|200492.9|4
1632692630000|2021-09-26 21:43:50|200695.2|200353.2|200868.8|200526.8|200875.9|200533.9|200695.2|200353.2|5
1632692640000|2021-09-26 21:44:00|200879.4|200537.4|200861.5|200519.5|200879.4|200537.4|200822.9|200480.9|3
1632692650000|2021-09-26 21:44:10|200872|200530|200873.4|200531.4|200873.4|200531.4|200872|200530|2
1632692660000|2021-09-26 21:44:20|200868.8|200526.8|200849.1|200507.1|200868.8|200526.8|200823.9|200481.9|4
1632692670000|2021-09-26 21:44:30|200868.8|200526.8|200868.8|200526.8|200868.8|200526.8|200868.8|200526.8|1
1632692680000|2021-09-26 21:44:40|200853|200511|200853|200511|200853|200511|200853|200511|1
1632692690000|2021-09-26 21:44:50|200864.5|200522.5|200834.1|200492.1|200867.7|200525.7|200834.1|200492.1|3
1632692700000|2021-09-26 21:45:00|200849.1|200507.1|200868.1|200526.1|200879.4|200537.4|200849.1|200507.1|5
1632692710000|2021-09-26 21:45:10|200866|200524|200834.9|200492.9|200870.3|200528.3|200834.9|200492.9|3
1632692720000|2021-09-26 21:45:20|200851.9|200509.9|200870.7|200528.7|200872.4|200530.4|200851.9|200509.9|4
1632692730000|2021-09-26 21:45:30|200872.9|200530.9|200868.1|200526.1|200872.9|200530.9|200868.1|200526.1|2
1632692740000|2021-09-26 21:45:40|200818.7|200476.7|200848.7|200506.7|200863.9|200521.9|200818.7|200476.7|5
1632692750000|2021-09-26 21:45:50|200860.9|200518.9|200868.1|200526.1|200868.1|200526.1|200860.9|200518.9|2
1632692760000|2021-09-26 21:46:00|200879.2|200537.2|200875.7|200533.7|200879.2|200537.2|200875.7|200533.7|2
1632692770000|2021-09-26 21:46:10|200872.8|200530.8|200853.2|200511.2|200874.4|200532.4|200837.4|200495.4|5
1632692780000|2021-09-26 21:46:20|200852.6|200510.6|200864|200522|200866.4|200524.4|200852.6|200510.6|7
1632692790000|2021-09-26 21:46:30|200871.7|200529.7|200865.9|200523.9|200871.7|200529.7|200820.1|200478.1|3
1632692800000|2021-09-26 21:46:40|200869|200527|200834.7|200492.7|200870.1|200528.1|200826.5|200484.5|4
1632692810000|2021-09-26 21:46:50|200849.9|200507.9|200862.7|200520.7|200862.7|200520.7|200849.9|200507.9|2
1632692820000|2021-09-26 21:47:00|200891.3|200549.3|200840.8|200498.8|200891.3|200549.3|200840.8|200498.8|4
1632692830000|2021-09-26 21:47:10|200865.5|200523.5|200867.9|200525.9|200867.9|200525.9|200865.5|200523.5|2
1632692840000|2021-09-26 21:47:20|200871.9|200529.9|200837.3|200495.3|200874.4|200532.4|200837.3|200495.3|4
1632692850000|2021-09-26 21:47:30|200826.3|200484.3|200860.6|200518.6|200860.6|200518.6|200826.3|200484.3|4
1632692860000|2021-09-26 21:47:40|200863.2|200521.2|200847.5|200505.5|200876.2|200534.2|200842|200500|4
1632692870000|2021-09-26 21:47:50|200865.3|200523.3|200860.1|200518.1|200867.5|200525.5|200860.1|200518.1|4
1632692880000|2021-09-26 21:48:00|200870.5|200528.5|200870.5|200528.5|200870.5|200528.5|200870.5|200528.5|1
1632692890000|2021-09-26 21:48:10|200865.7|200523.7|200836.7|200494.7|200865.7|200523.7|200836.7|200494.7|2
1632692900000|2021-09-26 21:48:20|200849.1|200507.1|200857.9|200515.9|200857.9|200515.9|200849.1|200507.1|2
1632692910000|2021-09-26 21:48:30|200851.5|200509.5|200861.3|200519.3|200866.7|200524.7|200851.5|200509.5|6
1632692920000|2021-09-26 21:48:40|200857.7|200515.7|200865.1|200523.1|200865.1|200523.1|200857.6|200515.6|3
1632692930000|2021-09-26 21:48:50|200863.5|200521.5|200857.2|200515.2|200865.1|200523.1|200857.2|200515.2|3
1632692940000|2021-09-26 21:49:00|200846.9|200504.9|200868.3|200526.3|200868.3|200526.3|200846.9|200504.9|4
1632692950000|2021-09-26 21:49:10|200864.4|200522.4|200864.4|200522.4|200864.4|200522.4|200864.4|200522.4|1
1632692960000|2021-09-26 21:49:20|200861|200519|200836|200494|200861|200519|200833.6|200491.6|4
1632692970000|2021-09-26 21:49:30|200851.4|200509.4|200846.6|200504.6|200851.4|200509.4|200846.6|200504.6|2
1632692980000|2021-09-26 21:49:40|200848.2|200506.2|200834|200492|200848.2|200506.2|200834|200492|2
1632692990000|2021-09-26 21:49:50|200848.2|200506.2|200848.2|200506.2|200848.2|200506.2|200848.2|200506.2|1
1632693000000|2021-09-26 21:50:00|200848.7|200506.7|200834.2|200492.2|200848.7|200506.7|200834.2|200492.2|2
1632693010000|2021-09-26 21:50:10|200830.8|200488.8|200840.4|200498.4|200840.4|200498.4|200830.8|200488.8|2
1632693020000|2021-09-26 21:50:20|200846.6|200504.6|200846.6|200504.6|200846.6|200504.6|200846.6|200504.6|1
1632693030000|2021-09-26 21:50:30|200860.1|200518.1|200834|200492|200860.1|200518.1|200834|200492|2
1632693040000|2021-09-26 21:50:40|200848.2|200506.2|200848.2|200506.2|200848.2|200506.2|200848.2|200506.2|1
1632693050000|2021-09-26 21:50:50|200848.7|200506.7|200834.2|200492.2|200848.7|200506.7|200834.2|200492.2|2
1632693060000|2021-09-26 21:51:00|200848.7|200506.7|200848.7|200506.7|200848.7|200506.7|200848.7|200506.7|1
1632693070000|2021-09-26 21:51:10|200840.4|200498.4|200840.4|200498.4|200840.4|200498.4|200840.4|200498.4|1
1632693080000|2021-09-26 21:51:20|200846.6|200504.6|200833.3|200491.3|200857.5|200515.5|200833.3|200491.3|3
1632693090000|2021-09-26 21:51:30|200846.6|200504.6|200846.6|200504.6|200846.6|200504.6|200846.6|200504.6|1
1632693100000|2021-09-26 21:51:40|200848.2|200506.2|200864.3|200522.3|200864.3|200522.3|200848.2|200506.2|2
1632693110000|2021-09-26 21:51:50|200867.2|200525.2|200842.6|200500.6|200875.5|200533.5|200842.6|200500.6|5
1632693120000|2021-09-26 21:52:00|200852.9|200510.9|200863.3|200521.3|200866.4|200524.4|200761.4|200419.4|4
1632693130000|2021-09-26 21:52:10|200867.5|200525.5|200875.4|200533.4|200875.4|200533.4|200867.5|200525.5|3
1632693140000|2021-09-26 21:52:20|200872.7|200530.7|200834.1|200492.1|200872.7|200530.7|200834.1|200492.1|3
1632693150000|2021-09-26 21:52:30|200848.4|200506.4|200872|200530|200872|200530|200848.4|200506.4|3
1632693160000|2021-09-26 21:52:40|200873.9|200531.9|200844.9|200502.9|200873.9|200531.9|200837.1|200495.1|5
1632693170000|2021-09-26 21:52:50|200867.1|200525.1|200877.4|200535.4|200877.9|200535.9|200858.4|200516.4|9
1632693180000|2021-09-26 21:53:00|200843.4|200501.4|200854.5|200512.5|200874.7|200532.7|200837.4|200495.4|6
1632693190000|2021-09-26 21:53:10|200855.4|200513.4|200901.5|200559.5|200901.5|200559.5|200855|200513|5
1632693200000|2021-09-26 21:53:20|200888|200546|200843.7|200501.7|200888|200546|200839.5|200497.5|6
1632693210000|2021-09-26 21:53:30|200855.7|200513.7|200854.8|200512.8|200855.7|200513.7|200854.8|200512.8|2
1632693220000|2021-09-26 21:53:40|200863.9|200521.9|200839|200497|200863.9|200521.9|200826.7|200484.7|5
1632693230000|2021-09-26 21:53:50|200852.3|200510.3|200844.4|200502.4|200852.3|200510.3|200844.4|200502.4|2
1632693240000|2021-09-26 21:54:00|200847.9|200505.9|200834.7|200492.7|200861.5|200519.5|200834.7|200492.7|3
1632693250000|2021-09-26 21:54:10|200835.4|200493.4|200865|200523|200865.2|200523.2|200835.4|200493.4|4
1632693260000|2021-09-26 21:54:20|200859.8|200517.8|200870.1|200528.1|200870.1|200528.1|200859.8|200517.8|2
1632693270000|2021-09-26 21:54:30|200870.8|200528.8|200848|200506|200875.4|200533.4|200848|200506|5
1632693280000|2021-09-26 21:54:40|200855|200513|200868.1|200526.1|200868.1|200526.1|200855|200513|2
1632693290000|2021-09-26 21:54:50|200856.5|200514.5|200855.1|200513.1|200872|200530|200852.3|200510.3|5
1632693300000|2021-09-26 21:55:00|200861.4|200519.4|200861.4|200519.4|200861.7|200519.7|200861.4|200519.4|3
1632693310000|2021-09-26 21:55:10|200871.8|200529.8|200848.6|200506.6|200873.2|200531.2|200848.6|200506.6|4
1632693320000|2021-09-26 21:55:20|200841.4|200499.4|200861.1|200519.1|200868|200526|200841.4|200499.4|5
1632693330000|2021-09-26 21:55:30|200871.7|200529.7|200871.7|200529.7|200871.7|200529.7|200871.7|200529.7|1
1632693340000|2021-09-26 21:55:40|200868.1|200526.1|200841.7|200499.7|200868.1|200526.1|200834.4|200492.4|4
1632693350000|2021-09-26 21:55:50|200844|200502|200852.6|200510.6|200865.1|200523.1|200844|200502|3
1632693370000|2021-09-26 21:56:10|200868.1|200526.1|200835.5|200493.5|200868.1|200526.1|200835.5|200493.5|3
1632693380000|2021-09-26 21:56:20|200847.7|200505.7|200871.2|200529.2|200871.2|200529.2|200847.7|200505.7|2
1632693390000|2021-09-26 21:56:30|200868.5|200526.5|200868.4|200526.4|200868.5|200526.5|200860.8|200518.8|3
1632693400000|2021-09-26 21:56:40|200862.9|200520.9|200842.1|200500.1|200862.9|200520.9|200842.1|200500.1|3
1632693410000|2021-09-26 21:56:50|200855.2|200513.2|200860.5|200518.5|200868.2|200526.2|200855.2|200513.2|3
1632693420000|2021-09-26 21:57:00|200861.4|200519.4|200847.7|200505.7|200865|200523|200847.7|200505.7|3
1632693430000|2021-09-26 21:57:10|200839.5|200497.5|200860.2|200518.2|200860.2|200518.2|200839.5|200497.5|3
1632693440000|2021-09-26 21:57:20|200860.3|200518.3|200854.6|200512.6|200867.6|200525.6|200854.6|200512.6|3
1632693450000|2021-09-26 21:57:30|200843.3|200501.3|200856.2|200514.2|200856.2|200514.2|200843.3|200501.3|2
1632693460000|2021-09-26 21:57:40|200859.9|200517.9|200859.9|200517.9|200859.9|200517.9|200859.9|200517.9|1
1632693470000|2021-09-26 21:57:50|200853|200511|200835.1|200493.1|200853|200511|200835.1|200493.1|3
1632693480000|2021-09-26 21:58:00|200850.9|200508.9|200850.9|200508.9|200850.9|200508.9|200850.9|200508.9|1
1632693490000|2021-09-26 21:58:10|200875.1|200533.1|200875.1|200533.1|200875.1|200533.1|200875.1|200533.1|1
1632693500000|2021-09-26 21:58:20|200872.7|200530.7|200843.3|200501.3|200872.7|200530.7|200843.3|200501.3|3
1632693510000|2021-09-26 21:58:30|200840.7|200498.7|200856.2|200514.2|200856.2|200514.2|200840.7|200498.7|2
1632693520000|2021-09-26 21:58:40|200859.9|200517.9|200836.8|200494.8|200859.9|200517.9|200836.8|200494.8|2
1632693530000|2021-09-26 21:58:50|200837.4|200495.4|200854.4|200512.4|200854.4|200512.4|200837.4|200495.4|2
1632693540000|2021-09-26 21:59:00|200850.3|200508.3|200834.9|200492.9|200850.3|200508.3|200834.9|200492.9|2
1632693550000|2021-09-26 21:59:10|200849.3|200507.3|200860.2|200518.2|200860.2|200518.2|200849.3|200507.3|4
1632693560000|2021-09-26 21:59:20|200857|200515|200838.4|200496.4|200857|200515|200838.4|200496.4|3
1632693570000|2021-09-26 21:59:30|200840.4|200498.4|200855.8|200513.8|200855.8|200513.8|200840.4|200498.4|2
1632693580000|2021-09-26 21:59:40|200870.9|200528.9|200836|200494|200874.5|200532.5|200825|200483|4
1632693590000|2021-09-26 21:59:50|200850.3|200508.3|200874.5|200532.5|200876.2|200534.2|200850.3|200508.3|5
1632693600000|2021-09-26 22:00:00|200888.8|200546.8|200829.2|200512.1|200888.8|200546.8|200730|200498.2|28
1632693610000|2021-09-26 22:00:10|200828.4|200508|200725.9|200535.9|200838.2|200540.2|200711.7|200504.5|22
1632693620000|2021-09-26 22:00:20|200725|200535|200714.3|200524.3|200802.7|200538.2|200714.3|200460.6|20
1632693630000|2021-09-26 22:00:30|200718.1|200528.1|200712.4|200522.4|200722.8|200532.8|200711.8|200521.8|23
1632693640000|2021-09-26 22:00:40|200780.2|200457.8|200717.8|200527.8|200788|200529.4|200715.2|200444.2|15
1632693650000|2021-09-26 22:00:50|200720.1|200530.1|200719.5|200529.5|200725.1|200535.1|200716.2|200526.2|16
1632693660000|2021-09-26 22:01:00|200706.3|200516.3|200720.3|200530.3|200720.4|200530.4|200706.3|200516.3|14
1632693670000|2021-09-26 22:01:10|200719.7|200529.7|200794.5|200469|200800.1|200533.1|200719.7|200459|10
1632693680000|2021-09-26 22:01:20|200801.5|200464.5|200782.5|200473.4|200807.5|200473.4|200782|200445|14
1632693690000|2021-09-26 22:01:30|200796.7|200461.4|200779.4|200442.4|200796.9|200535.9|200725.9|200438.8|16
1632693700000|2021-09-26 22:01:40|200780.3|200443.3|200722|200532|200823.7|200545.5|200713.5|200439.9|21
1632693710000|2021-09-26 22:01:50|200773.6|200472.2|200725.8|200535.8|200826.8|200547.4|200717.4|200472.2|12
1632693720000|2021-09-26 22:02:00|200724.3|200534.3|200787.9|200494|200815.5|200542.2|200723.5|200446.6|15
1632693730000|2021-09-26 22:02:10|200733.7|200543.7|200710.7|200560.7|200766.4|200564.5|200707.1|200511.7|17
1632693740000|2021-09-26 22:02:20|200708.9|200558.9|200710.8|200560.8|200775.6|200563.4|200708.1|200505.8|10
1632693750000|2021-09-26 22:02:30|200712.7|200562.7|200710.4|200560.4|200713.6|200563.6|200709|200559|13
1632693760000|2021-09-26 22:02:40|200709.1|200559.1|200714.7|200564.7|200781.4|200571.7|200706.6|200508.1|16
1632693770000|2021-09-26 22:02:50|200712|200562|200721.1|200571.1|200782.6|200576.1|200709.3|200524.3|12
1632693780000|2021-09-26 22:03:00|200712.7|200562.7|200711|200561|200812.4|200566.3|200711|200514.9|11
1632693790000|2021-09-26 22:03:10|200711.8|200561.8|200708.6|200558.6|200711.8|200561.8|200706.1|200556.1|4
1632693800000|2021-09-26 22:03:20|200710|200560|200711.6|200561.6|200798.4|200561.6|200710|200503.2|6
1632693810000|2021-09-26 22:03:30|200714.7|200564.7|200703.5|200553.5|200783.6|200569.5|200703.5|200510.9|7
1632693820000|2021-09-26 22:03:40|200801.4|200504.4|200778.8|200503.1|200821.2|200524.2|200778.8|200494.9|5
1632693830000|2021-09-26 22:03:50|200797.3|200500.3|200797.3|200500.3|200814.7|200517.7|200797.3|200500.3|3
1632693840000|2021-09-26 22:04:00|200707.2|200557.2|200703.5|200553.5|200707.2|200557.2|200703.2|200553.2|10
1632693850000|2021-09-26 22:04:10|200703.4|200553.4|200698.7|200548.7|200779.5|200554.4|200698.7|200482.5|7
1632693860000|2021-09-26 22:04:20|200700.7|200550.7|200702.1|200552.1|200702.1|200552.1|200700.7|200550.7|4
1632693870000|2021-09-26 22:04:30|200701.6|200551.6|200704.5|200554.5|200704.5|200554.5|200701.6|200551.6|4
1632693880000|2021-09-26 22:04:40|200704.1|200554.1|200703.2|200553.2|200705.9|200555.9|200703.2|200553.2|3
1632693890000|2021-09-26 22:04:50|200700.2|200550.2|200704.8|200554.8|200706.2|200556.2|200700.2|200550.2|9
1632693900000|2021-09-26 22:05:00|200795.4|200533|200793.5|200517.1|200818|200533|200790.9|200508.4|17
1632693910000|2021-09-26 22:05:10|200794.9|200519.4|200807.6|200526.9|200824.2|200531.7|200792.6|200516.8|17
1632693920000|2021-09-26 22:05:20|200820.5|200523.5|200789.6|200534.3|200821.5|200535.1|200789.6|200523.5|14
1632693930000|2021-09-26 22:05:30|200734.2|200584.2|200802.3|200516.1|200815.3|200584.2|200725.7|200512.1|15
1632693940000|2021-09-26 22:05:40|200811.4|200516.3|200787.1|200523.7|200819.2|200578.5|200728|200487.5|34
1632693950000|2021-09-26 22:05:50|200787|200523.8|200809.5|200520.3|200817.6|200580.2|200724.1|200499.6|18
1632693960000|2021-09-26 22:06:00|200824.4|200527.4|200739.7|200589.7|200830.4|200589.7|200735|200499|24
1632693970000|2021-09-26 22:06:10|200786.5|200506.9|200830.7|200533.7|200832.6|200591.4|200741.1|200497.7|38
1632693980000|2021-09-26 22:06:20|200731.8|200581.8|200798.2|200501.2|200830.3|200585.4|200711.9|200501.1|28
1632693990000|2021-09-26 22:06:30|200804.9|200507.9|200723.5|200573.5|200816.9|200585.7|200722|200507.9|7
1632694000000|2021-09-26 22:06:40|200729.3|200579.3|200733.6|200583.6|200806.5|200585.6|200729.3|200527.7|10
1632694010000|2021-09-26 22:06:50|200734|200584|200808.1|200511.1|200824.2|200588.8|200733.7|200511.1|13
1632694020000|2021-09-26 22:07:00|200787.6|200521.7|200811.2|200514.2|200811.2|200580.3|200728.4|200491.6|19
1632694030000|2021-09-26 22:07:10|200794.8|200518.2|200723.8|200573.8|200794.8|200579.8|200707.9|200518.2|17
1632694040000|2021-09-26 22:07:20|200718.4|200568.4|200717.6|200567.6|200728|200578|200713.9|200563.9|21
1632694050000|2021-09-26 22:07:30|200717.5|200567.5|200706.4|200556.4|200803.5|200567.5|200706.4|200506.5|14
1632694060000|2021-09-26 22:07:40|200707.2|200557.2|200709.2|200559.2|200797.5|200568.8|200700.6|200508.6|27
1632694070000|2021-09-26 22:07:50|200707|200557|200717.5|200567.5|200826.5|200567.5|200707|200490.6|10
1632694080000|2021-09-26 22:08:00|200713.8|200563.8|200716.8|200566.8|200786.5|200573|200709.1|200514.8|10
1632694090000|2021-09-26 22:08:10|200718.1|200568.1|200714.9|200564.9|200718.1|200568.1|200713.1|200563.1|7
1632694100000|2021-09-26 22:08:20|200714.8|200564.8|200809.9|200512.9|200817.8|200573.8|200714.8|200511.1|9
1632694110000|2021-09-26 22:08:30|200825.6|200528.6|200772.2|200521.3|200825.6|200569.7|200719|200514.8|8
1632694120000|2021-09-26 22:08:40|200805.3|200508.3|200790.8|200508|200805.3|200512.8|200790.4|200507.2|7
1632694130000|2021-09-26 22:08:50|200790.4|200506.9|200720.7|200570.7|200809.7|200570.8|200711.9|200480.5|24
1632694140000|2021-09-26 22:09:00|200786.2|200515.1|200801|200504.5|200812.9|200568.1|200718.1|200490.4|9
1632694150000|2021-09-26 22:09:10|200801.6|200505.6|200785.6|200531|200813.9|200531|200777.2|200491.4|20
1632694160000|2021-09-26 22:09:20|200782.1|200533.7|200712.4|200562.4|200782.1|200582.2|200707.9|200519.4|15
1632694170000|2021-09-26 22:09:30|200712|200562|200712.8|200562.8|200712.8|200562.8|200711.3|200561.3|6
1632694180000|2021-09-26 22:09:40|200712.4|200562.4|200724.4|200574.4|200806.2|200576|200711.4|200509.2|14
1632694190000|2021-09-26 22:09:50|200723.1|200573.1|200714.3|200564.3|200787.6|200574.2|200711.6|200529.2|9
1632694200000|2021-09-26 22:10:00|200715|200565|200812.8|200515.8|200817.7|200569.1|200715|200512.3|14
1632694210000|2021-09-26 22:10:10|200813.7|200516.7|200811.8|200514.8|200813.7|200576.2|200720.4|200513.3|12
1632694220000|2021-09-26 22:10:20|200780.6|200527.3|200805.9|200512.6|200812.1|200528.7|200780.6|200512.2|10
1632694230000|2021-09-26 22:10:30|200790.6|200519.1|200777.7|200527.4|200790.6|200578.9|200724.4|200519.1|8
1632694240000|2021-09-26 22:10:40|200725.6|200575.6|200783.8|200531.9|200783.8|200575.7|200712|200531.9|7
1632694250000|2021-09-26 22:10:50|200786.9|200525.9|200723.1|200573.1|200786.9|200577.2|200720.4|200525.9|7
1632694260000|2021-09-26 22:11:00|200810|200513|200726|200576|200849|200576|200711.5|200513|13
1632694270000|2021-09-26 22:11:10|200788.8|200526|200696.1|200546.1|200806.4|200575.1|200695.3|200483.7|17
1632694280000|2021-09-26 22:11:20|200694.6|200544.6|200638.5|200488.5|200775.8|200544.6|200638.5|200469.3|19
1632694290000|2021-09-26 22:11:30|200638.6|200488.6|200636.5|200486.5|200639.5|200489.5|200636.5|200486.5|14
1632694300000|2021-09-26 22:11:40|200636.6|200486.6|200640.6|200490.6|200642.8|200492.8|200636.6|200486.6|15
1632694310000|2021-09-26 22:11:50|200641.4|200491.4|200638|200488|200642.2|200492.2|200637|200487|14
1632694320000|2021-09-26 22:12:00|200637.1|200487.1|200636.2|200486.2|200640|200490|200635.3|200485.3|14
1632694330000|2021-09-26 22:12:10|200637.6|200487.6|200638.4|200488.4|200638.4|200488.4|200636.1|200486.1|11
1632694340000|2021-09-26 22:12:20|200638.1|200488.1|200633.8|200483.8|200638.1|200488.1|200633.7|200483.7|11
1632694350000|2021-09-26 22:12:30|200637.7|200487.7|200634.6|200484.6|200637.9|200487.9|200634.6|200484.6|7
1632694360000|2021-09-26 22:12:40|200634.3|200484.3|200638.5|200488.5|200642.7|200492.7|200633.1|200483.1|8
1632694370000|2021-09-26 22:12:50|200638.3|200488.3|200634.2|200484.2|200638.3|200488.3|200634.2|200484.2|4
1632694380000|2021-09-26 22:13:00|200639.9|200489.9|200634|200484|200639.9|200489.9|200634|200484|10
1632694390000|2021-09-26 22:13:10|200634.6|200484.6|200638.6|200488.6|200642.3|200492.3|200634.2|200484.2|11
1632694400000|2021-09-26 22:13:20|200638.4|200488.4|200640.7|200490.7|200641.8|200491.8|200638.4|200488.4|6
1632694410000|2021-09-26 22:13:30|200640.1|200490.1|200637.7|200487.7|200642.3|200492.3|200635|200485|10
1632694420000|2021-09-26 22:13:40|200633.8|200483.8|200678.2|200528.2|200684.1|200534.1|200633.8|200483.8|23
1632694430000|2021-09-26 22:13:50|200678.6|200528.6|200684.6|200534.6|200686.9|200536.9|200678.6|200528.6|14
1632694440000|2021-09-26 22:14:00|200683.1|200533.1|200683.5|200533.5|200686.3|200536.3|200682.2|200532.2|13
1632694450000|2021-09-26 22:14:10|200683.3|200533.3|200682.7|200532.7|200684.4|200534.4|200682.7|200532.7|16
1632694460000|2021-09-26 22:14:20|200682.3|200532.3|200681.7|200531.7|200683.3|200533.3|200678.6|200528.6|11
1632694470000|2021-09-26 22:14:30|200681.1|200531.1|200681.1|200531.1|200681.1|200531.1|200680.6|200530.6|6
1632694480000|2021-09-26 22:14:40|200683.2|200533.2|200678|200528|200684.5|200534.5|200673.5|200523.5|13
1632694490000|2021-09-26 22:14:50|200676.9|200526.9|200709.1|200559.1|200710.7|200560.7|200676.9|200526.9|14
1632694500000|2021-09-26 22:15:00|200694.8|200544.8|200708.3|200558.3|200709.1|200559.1|200693.3|200543.3|10
1632694510000|2021-09-26 22:15:10|200709.1|200559.1|200705.6|200555.6|200710.4|200560.4|200705.6|200555.6|12
1632694520000|2021-09-26 22:15:20|200705.1|200555.1|200695.8|200545.8|200706.7|200556.7|200695.8|200545.8|9
1632694530000|2021-09-26 22:15:30|200696.9|200546.9|200695.8|200545.8|200701.7|200551.7|200686.7|200536.7|9
1632694540000|2021-09-26 22:15:40|200687.2|200537.2|200663|200513|200687.2|200537.2|200644.4|200494.4|17
1632694550000|2021-09-26 22:15:50|200668.1|200518.1|200664.1|200514.1|200668.1|200518.1|200658.4|200508.4|10
1632694560000|2021-09-26 22:16:00|200670.9|200520.9|200664.1|200514.1|200674.1|200524.1|200663.9|200513.9|28
1632694570000|2021-09-26 22:16:10|200665.9|200515.9|200681.1|200531.1|200682.1|200532.1|200665.9|200515.9|14
1632694580000|2021-09-26 22:16:20|200679.5|200529.5|200675.7|200525.7|200679.5|200529.5|200674|200524|8
1632694590000|2021-09-26 22:16:30|200677.4|200527.4|200669.1|200519.1|200677.4|200527.4|200657.4|200507.4|7
1632694600000|2021-09-26 22:16:40|200670.9|200520.9|200665.1|200515.1|200670.9|200520.9|200658.6|200508.6|9
1632694610000|2021-09-26 22:16:50|200666.6|200516.6|200666.3|200516.3|200668|200518|200664.9|200514.9|9
1632694620000|2021-09-26 22:17:00|200664.6|200514.6|200667.8|200517.8|200668|200518|200663.1|200513.1|7
1632694630000|2021-09-26 22:17:10|200668.6|200518.6|200668.2|200518.2|200668.6|200518.6|200668.2|200518.2|3
1632694640000|2021-09-26 22:17:20|200667.6|200517.6|200668|200518|200668|200518|200667.6|200517.6|3
1632694650000|2021-09-26 22:17:30|200669.6|200519.6|200668.3|200518.3|200669.6|200519.6|200664|200514|5
1632694660000|2021-09-26 22:17:40|200667.8|200517.8|200668.9|200518.9|200669.1|200519.1|200667.8|200517.8|5
1632694670000|2021-09-26 22:17:50|200668.4|200518.4|200659.1|200509.1|200669.8|200519.8|200659.1|200509.1|11
1632694680000|2021-09-26 22:18:00|200659.6|200509.6|200665.7|200515.7|200667.9|200517.9|200659.6|200509.6|6
1632694690000|2021-09-26 22:18:10|200666.3|200516.3|200666.3|200516.3|200666.8|200516.8|200665.7|200515.7|5
1632694700000|2021-09-26 22:18:20|200664.3|200514.3|200640.3|200490.3|200664.3|200514.3|200637.6|200487.6|11
1632694710000|2021-09-26 22:18:30|200635.2|200485.2|200634.1|200484.1|200637|200487|200627.7|200477.7|14
1632694720000|2021-09-26 22:18:40|200635.2|200485.2|200634.6|200484.6|200639.2|200489.2|200631.8|200481.8|20
1632694730000|2021-09-26 22:18:50|200635|200485|200642.4|200492.4|200643.2|200493.2|200633.5|200483.5|20
1632694740000|2021-09-26 22:19:00|200643.3|200493.3|200668.8|200518.8|200670.3|200520.3|200641.5|200491.5|26
1632694750000|2021-09-26 22:19:10|200665.9|200515.9|200665|200515|200665.9|200515.9|200663.3|200513.3|11
1632694760000|2021-09-26 22:19:20|200664.4|200514.4|200651.2|200501.2|200665.3|200515.3|200642.7|200492.7|15
1632694770000|2021-09-26 22:19:30|200650.4|200500.4|200639.3|200489.3|200652.4|200502.4|200639.3|200489.3|7
1632694780000|2021-09-26 22:19:40|200645.2|200495.2|200655.3|200505.3|200656.8|200506.8|200645.2|200495.2|6
1632694790000|2021-09-26 22:19:50|200665.1|200515.1|200664|200514|200665.1|200515.1|200663.8|200513.8|5
1632694800000|2021-09-26 22:20:00|200664.3|200514.3|200674.1|200524.1|200687.2|200537.2|200664.3|200514.3|6
1632694810000|2021-09-26 22:20:10|200676.5|200526.5|200660.6|200510.6|200676.5|200526.5|200645.7|200495.7|7
1632694820000|2021-09-26 22:20:20|200660.5|200510.5|200654.4|200504.4|200660.5|200510.5|200641.8|200491.8|11
1632694830000|2021-09-26 22:20:30|200654.8|200504.8|200663.2|200513.2|200663.2|200513.2|200645.2|200495.2|9
1632694840000|2021-09-26 22:20:40|200664|200514|200674.4|200524.4|200674.9|200524.9|200664|200514|10
1632694850000|2021-09-26 22:20:50|200676|200526|200674.4|200524.4|200677.6|200527.6|200672.9|200522.9|6
1632694860000|2021-09-26 22:21:00|200672.9|200522.9|200670.2|200520.2|200672.9|200522.9|200670|200520|7
1632694870000|2021-09-26 22:21:10|200670.3|200520.3|200660.7|200510.7|200671.5|200521.5|200657.8|200507.8|9
1632694880000|2021-09-26 22:21:20|200666.1|200516.1|200666.7|200516.7|200666.9|200516.9|200663.3|200513.3|9
1632694890000|2021-09-26 22:21:30|200665.4|200515.4|200678.1|200528.1|200678.1|200528.1|200665.4|200515.4|13
1632694900000|2021-09-26 22:21:40|200676.1|200526.1|200686.3|200536.3|200692|200542|200676.1|200526.1|11
1632694910000|2021-09-26 22:21:50|200686.7|200536.7|200687.3|200537.3|200688.2|200538.2|200686.7|200536.7|9
1632694920000|2021-09-26 22:22:00|200689.4|200539.4|200678.7|200528.7|200695.4|200545.4|200673.1|200523.1|14
1632694930000|2021-09-26 22:22:10|200683.1|200533.1|200680.6|200530.6|200685.6|200535.6|200674.5|200524.5|11
1632694940000|2021-09-26 22:22:20|200679.4|200529.4|200693|200543|200693.9|200543.9|200679.4|200529.4|12
1632694950000|2021-09-26 22:22:30|200692.8|200542.8|200693.6|200543.6|200694.5|200544.5|200691.8|200541.8|7
1632694960000|2021-09-26 22:22:40|200694.5|200544.5|200665|200515|200694.5|200544.5|200662|200512|14
1632694970000|2021-09-26 22:22:50|200671.9|200521.9|200664.7|200514.7|200675.1|200525.1|200664.7|200514.7|23
1632694980000|2021-09-26 22:23:00|200665.3|200515.3|200669.5|200519.5|200669.5|200519.5|200665|200515|13
1632694990000|2021-09-26 22:23:10|200676.1|200526.1|200674.7|200524.7|200679|200529|200674.5|200524.5|5
1632695000000|2021-09-26 22:23:20|200671.4|200521.4|200673.3|200523.3|200673.3|200523.3|200671|200521|7
1632695010000|2021-09-26 22:23:30|200669.6|200519.6|200654.1|200504.1|200669.6|200519.6|200654.1|200504.1|4
1632695020000|2021-09-26 22:23:40|200651.9|200501.9|200667.1|200517.1|200668.4|200518.4|200651.8|200501.8|7
1632695030000|2021-09-26 22:23:50|200639.7|200489.7|200662.2|200512.2|200667.5|200517.5|200639.7|200489.7|8
1632695040000|2021-09-26 22:24:00|200661.5|200511.5|200672.1|200522.1|200672.1|200522.1|200661.5|200511.5|6
1632695050000|2021-09-26 22:24:10|200671.8|200521.8|200668.8|200518.8|200671.8|200521.8|200668.8|200518.8|7
1632695060000|2021-09-26 22:24:20|200668.5|200518.5|200671.1|200521.1|200677.5|200527.5|200668.5|200518.5|12
1632695070000|2021-09-26 22:24:30|200670|200520|200667.5|200517.5|200670|200520|200659.8|200509.8|8
1632695080000|2021-09-26 22:24:40|200668.8|200518.8|200664.3|200514.3|200668.8|200518.8|200664.1|200514.1|13
1632695090000|2021-09-26 22:24:50|200665.9|200515.9|200663.6|200513.6|200668.3|200518.3|200662|200512|7
1632695100000|2021-09-26 22:25:00|200670.8|200520.8|200672.7|200522.7|200672.7|200522.7|200670.8|200520.8|3
1632695110000|2021-09-26 22:25:10|200669.7|200519.7|200669.3|200519.3|200669.7|200519.7|200669.3|200519.3|3
1632695120000|2021-09-26 22:25:20|200666.5|200516.5|200664.3|200514.3|200676.1|200526.1|200664.3|200514.3|15
1632695130000|2021-09-26 22:25:30|200666.8|200516.8|200666|200516|200669.8|200519.8|200664.6|200514.6|12
1632695140000|2021-09-26 22:25:40|200667.6|200517.6|200664.7|200514.7|200667.6|200517.6|200664.7|200514.7|12
1632695150000|2021-09-26 22:25:50|200665.2|200515.2|200666.8|200516.8|200667.3|200517.3|200658.8|200508.8|11
1632695160000|2021-09-26 22:26:00|200666.7|200516.7|200669.9|200519.9|200670.1|200520.1|200664.9|200514.9|12
1632695170000|2021-09-26 22:26:10|200667.3|200517.3|200666.1|200516.1|200670.2|200520.2|200665.8|200515.8|6
1632695180000|2021-09-26 22:26:20|200666|200516|200648.3|200498.3|200666|200516|200648.3|200498.3|8
1632695190000|2021-09-26 22:26:30|200654.4|200504.4|200660.3|200510.3|200665|200515|200654.4|200504.4|12
1632695200000|2021-09-26 22:26:40|200660.7|200510.7|200664.1|200514.1|200665.5|200515.5|200660.1|200510.1|12
1632695210000|2021-09-26 22:26:50|200664.2|200514.2|200665.5|200515.5|200672.3|200522.3|200664.2|200514.2|10
1632695220000|2021-09-26 22:27:00|200669.2|200519.2|200665.5|200515.5|200671.9|200521.9|200665.5|200515.5|8
1632695230000|2021-09-26 22:27:10|200668.1|200518.1|200659.9|200509.9|200674.3|200524.3|200658.3|200508.3|20
1632695240000|2021-09-26 22:27:20|200665.7|200515.7|200666.7|200516.7|200668.6|200518.6|200661.3|200511.3|16
1632695250000|2021-09-26 22:27:30|200666.2|200516.2|200666.4|200516.4|200668|200518|200665.9|200515.9|7
1632695260000|2021-09-26 22:27:40|200667.8|200517.8|200675.6|200525.6|200675.6|200525.6|200662.7|200512.7|16
1632695270000|2021-09-26 22:27:50|200673.3|200523.3|200678.1|200528.1|200678.2|200528.2|200670.1|200520.1|10
1632695280000|2021-09-26 22:28:00|200676.4|200526.4|200666.5|200516.5|200677.4|200527.4|200666.5|200516.5|21
1632695290000|2021-09-26 22:28:10|200667|200517|200658.8|200508.8|200667.6|200517.6|200653.7|200503.7|11
1632695300000|2021-09-26 22:28:20|200659.1|200509.1|200669.3|200519.3|200669.3|200519.3|200654.4|200504.4|19
1632695310000|2021-09-26 22:28:30|200669.2|200519.2|200666.2|200516.2|200669.2|200519.2|200663|200513|12
1632695320000|2021-09-26 22:28:40|200664.3|200514.3|200672.7|200522.7|200674.6|200524.6|200664.3|200514.3|12
1632695330000|2021-09-26 22:28:50|200673|200523|200672.5|200522.5|200673.1|200523.1|200668.1|200518.1|20
1632695340000|2021-09-26 22:29:00|200671.3|200521.3|200654.3|200504.3|200671.3|200521.3|200648.2|200498.2|19
1632695350000|2021-09-26 22:29:10|200654.7|200504.7|200653.9|200503.9|200654.7|200504.7|200651.5|200501.5|11
1632695360000|2021-09-26 22:29:20|200653.3|200503.3|200652.9|200502.9|200653.8|200503.8|200652.9|200502.9|8
1632695370000|2021-09-26 22:29:30|200653|200503|200647.8|200497.8|200653|200503|200647.8|200497.8|12
1632695380000|2021-09-26 22:29:40|200647.4|200497.4|200653.3|200503.3|200653.3|200503.3|200647.4|200497.4|10
1632695390000|2021-09-26 22:29:50|200653.4|200503.4|200652.3|200502.3|200656.3|200506.3|200649.3|200499.3|10
1632695400000|2021-09-26 22:30:00|200654.6|200504.6|200645.2|200495.2|200660.5|200510.5|200644.8|200494.8|21
1632695410000|2021-09-26 22:30:10|200644.6|200494.6|200646|200496|200646.5|200496.5|200644.6|200494.6|7
1632695420000|2021-09-26 22:30:20|200645.7|200495.7|200644.9|200494.9|200645.8|200495.8|200642.5|200492.5|24
1632695430000|2021-09-26 22:30:30|200645.7|200495.7|200633.6|200483.6|200645.9|200495.9|200627|200477|21
1632695440000|2021-09-26 22:30:40|200632.5|200482.5|200627.3|200477.3|200632.5|200482.5|200616.5|200466.5|9
1632695450000|2021-09-26 22:30:50|200623.5|200473.5|200624.5|200474.5|200625.6|200475.6|200623.5|200473.5|12
1632695460000|2021-09-26 22:31:00|200624.1|200474.1|200616.8|200466.8|200624.1|200474.1|200615.9|200465.9|16
1632695470000|2021-09-26 22:31:10|200616.9|200466.9|200616.6|200466.6|200616.9|200466.9|200616.2|200466.2|3
1632695480000|2021-09-26 22:31:20|200615|200465|200616.5|200466.5|200617.1|200467.1|200609.3|200459.3|14
1632695490000|2021-09-26 22:31:30|200608.2|200458.2|200609.6|200459.6|200614|200464|200604.7|200454.7|15
1632695500000|2021-09-26 22:31:40|200609.8|200459.8|200609.4|200459.4|200611|200461|200608.9|200458.9|12
1632695510000|2021-09-26 22:31:50|200609.5|200459.5|200611.1|200461.1|200613.6|200463.6|200609.5|200459.5|8
1632695520000|2021-09-26 22:32:00|200610.9|200460.9|200625.6|200475.6|200628.6|200478.6|200606.1|200456.1|22
1632695530000|2021-09-26 22:32:10|200622.1|200472.1|200626.9|200476.9|200626.9|200476.9|200622.1|200472.1|9
1632695540000|2021-09-26 22:32:20|200626.8|200476.8|200627.7|200477.7|200629.7|200479.7|200623.1|200473.1|11
1632695550000|2021-09-26 22:32:30|200627.2|200477.2|200635.5|200485.5|200635.5|200485.5|200627.2|200477.2|9
1632695560000|2021-09-26 22:32:40|200632.9|200482.9|200627.5|200477.5|200633|200483|200627.4|200477.4|19
1632695570000|2021-09-26 22:32:50|200627.4|200477.4|200629.4|200479.4|200633.6|200483.6|200627.4|200477.4|18
1632695580000|2021-09-26 22:33:00|200629.8|200479.8|200629.8|200479.8|200632|200482|200628.9|200478.9|11
1632695590000|2021-09-26 22:33:10|200629.5|200479.5|200631.7|200481.7|200632|200482|200628.7|200478.7|11
1632695600000|2021-09-26 22:33:20|200632.6|200482.6|200625.2|200475.2|200632.8|200482.8|200623.2|200473.2|9
1632695610000|2021-09-26 22:33:30|200631.8|200481.8|200625.9|200475.9|200631.8|200481.8|200625.9|200475.9|6
1632695620000|2021-09-26 22:33:40|200625.8|200475.8|200630.1|200480.1|200639.4|200489.4|200625.2|200475.2|8
1632695630000|2021-09-26 22:33:50|200627.7|200477.7|200630.4|200480.4|200702.1|200481.4|200627.7|200405.1|9
1632695640000|2021-09-26 22:34:00|200628.8|200478.8|200630.8|200480.8|200632.3|200482.3|200628.8|200478.8|15
1632695650000|2021-09-26 22:34:10|200630.9|200480.9|200635.2|200485.2|200635.7|200485.7|200630.9|200480.9|6
1632695660000|2021-09-26 22:34:20|200634.7|200484.7|200634.4|200484.4|200634.7|200484.7|200634.4|200484.4|2
1632695670000|2021-09-26 22:34:30|200637|200487|200634.7|200484.7|200637|200487|200633.6|200483.6|6
1632695680000|2021-09-26 22:34:40|200634.2|200484.2|200637.4|200487.4|200642.1|200492.1|200632.9|200482.9|8
1632695690000|2021-09-26 22:34:50|200637.6|200487.6|200637|200487|200638|200488|200637|200487|8
1632695700000|2021-09-26 22:35:00|200637.2|200487.2|200635.3|200485.3|200637.4|200487.4|200635.3|200485.3|3
1632695710000|2021-09-26 22:35:10|200635|200485|200634.5|200484.5|200635|200485|200634.5|200484.5|2
1632695720000|2021-09-26 22:35:20|200640.1|200490.1|200633.8|200483.8|200640.1|200490.1|200633.6|200483.6|7
1632695730000|2021-09-26 22:35:30|200634.1|200484.1|200634.8|200484.8|200636.4|200486.4|200634.1|200484.1|5
1632695740000|2021-09-26 22:35:40|200633.9|200483.9|200638.7|200488.7|200643.8|200493.8|200633.9|200483.9|6
1632695750000|2021-09-26 22:35:50|200638.4|200488.4|200637.9|200487.9|200638.4|200488.4|200637.4|200487.4|9
1632695760000|2021-09-26 22:36:00|200634.8|200484.8|200639.1|200489.1|200643.4|200493.4|200634.8|200484.8|6
1632695770000|2021-09-26 22:36:10|200637.9|200487.9|200634.1|200484.1|200638.4|200488.4|200634.1|200484.1|4
1632695780000|2021-09-26 22:36:20|200635.7|200485.7|200634.9|200484.9|200635.9|200485.9|200634.1|200484.1|6
1632695790000|2021-09-26 22:36:30|200635.6|200485.6|200638.8|200488.8|200644.2|200494.2|200635.6|200485.6|9
1632695800000|2021-09-26 22:36:40|200638.7|200488.7|200637.7|200487.7|200639.3|200489.3|200636.8|200486.8|9
1632695810000|2021-09-26 22:36:50|200637.8|200487.8|200634.8|200484.8|200638.8|200488.8|200634.8|200484.8|8
1632695820000|2021-09-26 22:37:00|200635.5|200485.5|200634|200484|200635.5|200485.5|200634|200484|4
1632695830000|2021-09-26 22:37:10|200635.5|200485.5|200636.5|200486.5|200637.8|200487.8|200634.9|200484.9|8
1632695840000|2021-09-26 22:37:20|200632.7|200482.7|200635|200485|200685.6|200485.4|200632.7|200428.9|7
1632695850000|2021-09-26 22:37:30|200638|200488|200638.1|200488.1|200640.1|200490.1|200634.5|200484.5|10
1632695860000|2021-09-26 22:37:40|200638.7|200488.7|200637|200487|200638.7|200488.7|200636.8|200486.8|8
1632695870000|2021-09-26 22:37:50|200636.9|200486.9|200635.8|200485.8|200637|200487|200634.4|200484.4|8
1632695880000|2021-09-26 22:38:00|200634.1|200484.1|200632.6|200482.6|200634.1|200484.1|200630.6|200480.6|15
1632695890000|2021-09-26 22:38:10|200632.4|200482.4|200633|200483|200633.1|200483.1|200632.2|200482.2|10
1632695900000|2021-09-26 22:38:20|200632.6|200482.6|200635.2|200485.2|200636.2|200486.2|200632.6|200482.6|11
1632695910000|2021-09-26 22:38:30|200636.8|200486.8|200635.3|200485.3|200637.6|200487.6|200634.6|200484.6|14
1632695920000|2021-09-26 22:38:40|200633.5|200483.5|200633|200483|200634.3|200484.3|200631.9|200481.9|15
1632695930000|2021-09-26 22:38:50|200632.6|200482.6|200632.2|200482.2|200634.5|200484.5|200632.2|200482.2|8
1632695940000|2021-09-26 22:39:00|200637.1|200487.1|200635.5|200485.5|200637.1|200487.1|200634.4|200484.4|8
1632695950000|2021-09-26 22:39:10|200635|200485|200628.8|200478.8|200635.2|200485.2|200628.8|200478.8|10
1632695960000|2021-09-26 22:39:20|200628.5|200478.5|200630.1|200480.1|200632.3|200482.3|200628.5|200478.5|9
1632695970000|2021-09-26 22:39:30|200631.2|200481.2|200634|200484|200635.3|200485.3|200631.2|200481.2|13
1632695980000|2021-09-26 22:39:40|200634.2|200484.2|200634.3|200484.3|200634.9|200484.9|200633.8|200483.8|6
1632695990000|2021-09-26 22:39:50|200635.9|200485.9|200632.7|200482.7|200635.9|200485.9|200632.3|200482.3|9
1632696000000|2021-09-26 22:40:00|200632.4|200482.4|200632.9|200482.9|200633.8|200483.8|200630.9|200480.9|7
1632696010000|2021-09-26 22:40:10|200631.6|200481.6|200631.4|200481.4|200634|200484|200631|200481|11
1632696020000|2021-09-26 22:40:20|200632.2|200482.2|200635.4|200485.4|200636|200486|200632.2|200482.2|6
1632696030000|2021-09-26 22:40:30|200634.8|200484.8|200632.6|200482.6|200634.8|200484.8|200632.5|200482.5|7
1632696040000|2021-09-26 22:40:40|200631|200481|200631.8|200481.8|200632|200482|200630.9|200480.9|6
1632696050000|2021-09-26 22:40:50|200629.3|200479.3|200634.2|200484.2|200635.6|200485.6|200629.2|200479.2|10
1632696060000|2021-09-26 22:41:00|200633.6|200483.6|200630.8|200480.8|200634.4|200484.4|200630.8|200480.8|7
1632696070000|2021-09-26 22:41:10|200613.9|200463.9|200635.5|200485.5|200636.8|200486.8|200613.9|200463.9|13
1632696080000|2021-09-26 22:41:20|200636.4|200486.4|200634.1|200484.1|200636.4|200486.4|200634.1|200484.1|7
1632696090000|2021-09-26 22:41:30|200634.5|200484.5|200632.2|200482.2|200634.5|200484.5|200632.2|200482.2|9
1632696100000|2021-09-26 22:41:40|200632.1|200482.1|200631.3|200481.3|200632.4|200482.4|200631.2|200481.2|8
1632696110000|2021-09-26 22:41:50|200636.8|200486.8|200633.8|200483.8|200636.8|200486.8|200632.2|200482.2|20
1632696120000|2021-09-26 22:42:00|200635.2|200485.2|200633.2|200483.2|200635.7|200485.7|200633.2|200483.2|8
1632696130000|2021-09-26 22:42:10|200633.7|200483.7|200632|200482|200633.7|200483.7|200632|200482|6
1632696140000|2021-09-26 22:42:20|200632.5|200482.5|200636.7|200486.7|200638.2|200488.2|200632.4|200482.4|13
1632696150000|2021-09-26 22:42:30|200637.3|200487.3|200632.4|200482.4|200637.3|200487.3|200632.4|200482.4|6
1632696160000|2021-09-26 22:42:40|200633.5|200483.5|200633.9|200483.9|200635.3|200485.3|200633.3|200483.3|10
1632696170000|2021-09-26 22:42:50|200634.6|200484.6|200631.5|200481.5|200640.2|200490.2|200631.5|200481.5|13
1632696180000|2021-09-26 22:43:00|200642.7|200492.7|200639.6|200489.6|200642.7|200492.7|200635.5|200485.5|8
1632696190000|2021-09-26 22:43:10|200638.1|200488.1|200639.5|200489.5|200639.5|200489.5|200636.2|200486.2|7
1632696200000|2021-09-26 22:43:20|200639.3|200489.3|200636.4|200486.4|200639.3|200489.3|200636.4|200486.4|7
1632696210000|2021-09-26 22:43:30|200636.7|200486.7|200637|200487|200639.2|200489.2|200636.5|200486.5|7
1632696220000|2021-09-26 22:43:40|200636.3|200486.3|200634.4|200484.4|200636.3|200486.3|200634.4|200484.4|6
1632696230000|2021-09-26 22:43:50|200634.6|200484.6|200635.7|200485.7|200639.4|200489.4|200634.6|200484.6|11
1632696240000|2021-09-26 22:44:00|200637.4|200487.4|200640|200490|200642.3|200492.3|200637.4|200487.4|13
1632696250000|2021-09-26 22:44:10|200638.3|200488.3|200639.1|200489.1|200642.7|200492.7|200638.3|200488.3|10
1632696260000|2021-09-26 22:44:20|200638.9|200488.9|200637|200487|200639|200489|200637|200487|8
1632696270000|2021-09-26 22:44:30|200633.1|200483.1|200633.8|200483.8|200634.7|200484.7|200632.7|200482.7|9
1632696280000|2021-09-26 22:44:40|200633.1|200483.1|200633.9|200483.9|200635.1|200485.1|200632.9|200482.9|9
1632696290000|2021-09-26 22:44:50|200632.6|200482.6|200636.1|200486.1|200637.6|200487.6|200632.5|200482.5|15
1632696300000|2021-09-26 22:45:00|200636.8|200486.8|200634.7|200484.7|200636.8|200486.8|200634.5|200484.5|7
1632696310000|2021-09-26 22:45:10|200635.4|200485.4|200635.9|200485.9|200636.6|200486.6|200635.4|200485.4|5
1632696320000|2021-09-26 22:45:20|200637|200487|200634|200484|200637|200487|200634|200484|6
1632696330000|2021-09-26 22:45:30|200633.7|200483.7|200636.4|200486.4|200636.4|200486.4|200633.7|200483.7|6
1632696340000|2021-09-26 22:45:40|200634|200484|200633.9|200483.9|200636.7|200486.7|200633.9|200483.9|7
1632696350000|2021-09-26 22:45:50|200634.7|200484.7|200633.3|200483.3|200636.3|200486.3|200633.3|200483.3|10
1632696360000|2021-09-26 22:46:00|200631.7|200481.7|200632.2|200482.2|200633.2|200483.2|200631.7|200481.7|6
1632696370000|2021-09-26 22:46:10|200630.4|200480.4|200635.3|200485.3|200639.4|200489.4|200630.4|200480.4|10
1632696380000|2021-09-26 22:46:20|200633.7|200483.7|200636.1|200486.1|200638|200488|200633.7|200483.7|9
1632696390000|2021-09-26 22:46:30|200634.2|200484.2|200636|200486|200636.3|200486.3|200633.9|200483.9|5
1632696400000|2021-09-26 22:46:40|200635.7|200485.7|200634.7|200484.7|200636.9|200486.9|200634.7|200484.7|4
1632696410000|2021-09-26 22:46:50|200633|200483|200634.3|200484.3|200634.6|200484.6|200632.7|200482.7|6
1632696420000|2021-09-26 22:47:00|200634.1|200484.1|200638.9|200488.9|200640|200490|200634.1|200484.1|5
1632696430000|2021-09-26 22:47:10|200633.9|200483.9|200637.4|200487.4|200638.1|200488.1|200633.9|200483.9|8
1632696440000|2021-09-26 22:47:20|200635.6|200485.6|200636.5|200486.5|200637.4|200487.4|200635.6|200485.6|3
1632696450000|2021-09-26 22:47:30|200635.7|200485.7|200635|200485|200636.3|200486.3|200635|200485|5
1632696460000|2021-09-26 22:47:40|200636|200486|200634.8|200484.8|200636|200486|200634.8|200484.8|3
1632696470000|2021-09-26 22:47:50|200639.9|200489.9|200636.3|200486.3|200639.9|200489.9|200636.3|200486.3|6
1632696480000|2021-09-26 22:48:00|200636.2|200486.2|200635.1|200485.1|200637|200487|200635.1|200485.1|5
1632696490000|2021-09-26 22:48:10|200635.2|200485.2|200636.2|200486.2|200639.6|200489.6|200635.2|200485.2|12
1632696500000|2021-09-26 22:48:20|200635.4|200485.4|200636|200486|200637.3|200487.3|200635.4|200485.4|7
1632696510000|2021-09-26 22:48:30|200636.2|200486.2|200635.1|200485.1|200636.9|200486.9|200635.1|200485.1|8
1632696520000|2021-09-26 22:48:40|200635|200485|200635.9|200485.9|200636.8|200486.8|200635|200485|11
1632696530000|2021-09-26 22:48:50|200636|200486|200636.3|200486.3|200636.6|200486.6|200634.3|200484.3|11
1632696540000|2021-09-26 22:49:00|200636|200486|200640.1|200490.1|200644.3|200494.3|200636|200486|12
1632696550000|2021-09-26 22:49:10|200641.4|200491.4|200639.1|200489.1|200641.4|200491.4|200639.1|200489.1|4
1632696560000|2021-09-26 22:49:20|200639|200489|200637.8|200487.8|200641.3|200491.3|200637.5|200487.5|18
1632696570000|2021-09-26 22:49:30|200637.4|200487.4|200637.9|200487.9|200637.9|200487.9|200637.2|200487.2|11
1632696580000|2021-09-26 22:49:40|200637.3|200487.3|200635.9|200485.9|200638.2|200488.2|200635.7|200485.7|14
1632696590000|2021-09-26 22:49:50|200636.7|200486.7|200641.4|200491.4|200641.4|200491.4|200635.2|200485.2|14
1632696600000|2021-09-26 22:50:00|200642.2|200492.2|200636.9|200486.9|200642.2|200492.2|200635.5|200485.5|16
1632696610000|2021-09-26 22:50:10|200636.5|200486.5|200637.5|200487.5|200638|200488|200636.2|200486.2|14
1632696620000|2021-09-26 22:50:20|200637.4|200487.4|200637.1|200487.1|200638.1|200488.1|200636.7|200486.7|14
1632696630000|2021-09-26 22:50:30|200637.3|200487.3|200639.4|200489.4|200639.4|200489.4|200634.8|200484.8|7
1632696640000|2021-09-26 22:50:40|200638.3|200488.3|200641.5|200491.5|200643.6|200493.6|200638|200488|10
1632696650000|2021-09-26 22:50:50|200641.4|200491.4|200637.8|200487.8|200641.4|200491.4|200637.7|200487.7|10
1632696660000|2021-09-26 22:51:00|200634.7|200484.7|200636.2|200486.2|200638.3|200488.3|200634.7|200484.7|8
1632696670000|2021-09-26 22:51:10|200636.7|200486.7|200636.9|200486.9|200637.7|200487.7|200635.7|200485.7|6
1632696680000|2021-09-26 22:51:20|200636.4|200486.4|200634.4|200484.4|200636.4|200486.4|200634.4|200484.4|7
1632696690000|2021-09-26 22:51:30|200637.1|200487.1|200636.5|200486.5|200639.8|200489.8|200635.5|200485.5|14
1632696700000|2021-09-26 22:51:40|200635.6|200485.6|200634.2|200484.2|200635.9|200485.9|200634.2|200484.2|4
1632696710000|2021-09-26 22:51:50|200635|200485|200634.7|200484.7|200635|200485|200634.7|200484.7|2
1632696720000|2021-09-26 22:52:00|200635|200485|200636.1|200486.1|200639|200489|200634.5|200484.5|6
1632696730000|2021-09-26 22:52:10|200635.1|200485.1|200639.6|200489.6|200639.6|200489.6|200635.1|200485.1|11
1632696740000|2021-09-26 22:52:20|200637.9|200487.9|200637.8|200487.8|200638.8|200488.8|200637.3|200487.3|7
1632696750000|2021-09-26 22:52:30|200638.8|200488.8|200637|200487|200638.8|200488.8|200637|200487|9
1632696760000|2021-09-26 22:52:40|200636.8|200486.8|200634.8|200484.8|200639.2|200489.2|200634.8|200484.8|6
1632696770000|2021-09-26 22:52:50|200635|200485|200635|200485|200635.4|200485.4|200634.7|200484.7|6
1632696780000|2021-09-26 22:53:00|200635.1|200485.1|200635.4|200485.4|200635.8|200485.8|200635|200485|5
1632696790000|2021-09-26 22:53:10|200633|200483|200634.4|200484.4|200635.4|200485.4|200631.7|200481.7|15
1632696800000|2021-09-26 22:53:20|200633.8|200483.8|200634.3|200484.3|200634.3|200484.3|200633.1|200483.1|3
1632696810000|2021-09-26 22:53:30|200633.5|200483.5|200632.5|200482.5|200634.7|200484.7|200632.5|200482.5|5
1632696820000|2021-09-26 22:53:40|200629.6|200479.6|200634|200484|200634|200484|200629.6|200479.6|6
1632696830000|2021-09-26 22:53:50|200633.7|200483.7|200633.3|200483.3|200633.9|200483.9|200632.4|200482.4|9
1632696840000|2021-09-26 22:54:00|200633.4|200483.4|200631.5|200481.5|200633.4|200483.4|200631.5|200481.5|7
1632696850000|2021-09-26 22:54:10|200631.8|200481.8|200637.7|200487.7|200637.8|200487.8|200631.8|200481.8|10
1632696860000|2021-09-26 22:54:20|200637.3|200487.3|200636.4|200486.4|200637.3|200487.3|200636.4|200486.4|5
1632696870000|2021-09-26 22:54:30|200635.7|200485.7|200634.9|200484.9|200637|200487|200634.8|200484.8|5
1632696880000|2021-09-26 22:54:40|200635.1|200485.1|200638|200488|200642.6|200492.6|200635.1|200485.1|10
1632696890000|2021-09-26 22:54:50|200637.4|200487.4|200635.9|200485.9|200640.7|200490.7|200635.9|200485.9|9
1632696900000|2021-09-26 22:55:00|200636.2|200486.2|200637.8|200487.8|200637.8|200487.8|200635.3|200485.3|7
1632696910000|2021-09-26 22:55:10|200638.4|200488.4|200639.2|200489.2|200639.6|200489.6|200637.1|200487.1|7
1632696920000|2021-09-26 22:55:20|200638.5|200488.5|200635.8|200485.8|200638.5|200488.5|200635.3|200485.3|5
1632696930000|2021-09-26 22:55:30|200632.2|200482.2|200638.2|200488.2|200639.1|200489.1|200632.2|200482.2|6
1632696940000|2021-09-26 22:55:40|200636.6|200486.6|200639.8|200489.8|200641.3|200491.3|200636.6|200486.6|13
1632696950000|2021-09-26 22:55:50|200636.7|200486.7|200638.2|200488.2|200639.2|200489.2|200634.8|200484.8|13
1632696960000|2021-09-26 22:56:00|200637.4|200487.4|200638.3|200488.3|200639.8|200489.8|200637.3|200487.3|10
1632696970000|2021-09-26 22:56:10|200637.8|200487.8|200639.5|200489.5|200639.5|200489.5|200636.9|200486.9|9
1632696980000|2021-09-26 22:56:20|200638.5|200488.5|200638.5|200488.5|200640|200490|200637.2|200487.2|11
1632696990000|2021-09-26 22:56:30|200637.9|200487.9|200638.7|200488.7|200638.9|200488.9|200636.8|200486.8|13
1632697000000|2021-09-26 22:56:40|200635.5|200485.5|200636.1|200486.1|200637.4|200487.4|200634.8|200484.8|8
1632697010000|2021-09-26 22:56:50|200636.9|200486.9|200635.1|200485.1|200636.9|200486.9|200634.7|200484.7|9
1632697020000|2021-09-26 22:57:00|200633.6|200483.6|200634|200484|200634|200484|200633.3|200483.3|5
1632697030000|2021-09-26 22:57:10|200635.5|200485.5|200638.8|200488.8|200638.8|200488.8|200635.1|200485.1|7
1632697040000|2021-09-26 22:57:20|200635.1|200485.1|200633.8|200483.8|200638.4|200488.4|200633.8|200483.8|7
1632697050000|2021-09-26 22:57:30|200634.5|200484.5|200634.5|200484.5|200635.1|200485.1|200634.3|200484.3|6
1632697060000|2021-09-26 22:57:40|200639.8|200489.8|200637.6|200487.6|200639.8|200489.8|200636|200486|11
1632697070000|2021-09-26 22:57:50|200637|200487|200636.6|200486.6|200638.6|200488.6|200636.6|200486.6|9
1632697080000|2021-09-26 22:58:00|200638|200488|200639.7|200489.7|200639.9|200489.9|200635.7|200485.7|10
1632697090000|2021-09-26 22:58:10|200638.7|200488.7|200636.7|200486.7|200638.7|200488.7|200636.6|200486.6|11
1632697100000|2021-09-26 22:58:20|200634.8|200484.8|200643.6|200493.6|200643.6|200493.6|200634.8|200484.8|12
1632697110000|2021-09-26 22:58:30|200632.6|200482.6|200640.2|200490.2|200642.6|200492.6|200632.6|200482.6|6
1632697120000|2021-09-26 22:58:40|200638.4|200488.4|200637.8|200487.8|200640.7|200490.7|200637.5|200487.5|10
1632697130000|2021-09-26 22:58:50|200637.6|200487.6|200635|200485|200638.4|200488.4|200635|200485|7
1632697140000|2021-09-26 22:59:00|200634.8|200484.8|200633.3|200483.3|200635|200485|200633.3|200483.3|4
1632697150000|2021-09-26 22:59:10|200633.1|200483.1|200642|200492|200642|200492|200633.1|200483.1|8
1632697160000|2021-09-26 22:59:20|200641.8|200491.8|200637.6|200487.6|200641.8|200491.8|200636.4|200486.4|8
1632697170000|2021-09-26 22:59:30|200639.2|200489.2|200637.1|200487.1|200639.6|200489.6|200636.8|200486.8|5
1632697180000|2021-09-26 22:59:40|200634.8|200484.8|200635.4|200485.4|200635.9|200485.9|200634.5|200484.5|5
1632697190000|2021-09-26 22:59:50|200635.3|200485.3|200638.3|200488.3|200638.3|200488.3|200635.3|200485.3|11
1632697200000|2021-09-26 23:00:00|200631|200481|200633.1|200483.1|200636.8|200486.8|200630.1|200480.1|27
1632697210000|2021-09-26 23:00:10|200633.6|200483.6|200634.1|200484.1|200634.6|200484.6|200630.2|200480.2|16
1632697220000|2021-09-26 23:00:20|200633.8|200483.8|200633|200483|200636.4|200486.4|200632.2|200482.2|12
1632697230000|2021-09-26 23:00:30|200634.2|200484.2|200631.7|200481.7|200634.2|200484.2|200630.3|200480.3|3
1632697240000|2021-09-26 23:00:40|200628.2|200478.2|200633|200483|200633.1|200483.1|200628.2|200478.2|4
1632697250000|2021-09-26 23:00:50|200631|200481|200628|200478|200632.8|200482.8|200626.3|200476.3|11
1632697260000|2021-09-26 23:01:00|200645.5|200495.5|200632.4|200482.4|200645.5|200495.5|200630.3|200480.3|14
1632697270000|2021-09-26 23:01:10|200634.6|200484.6|200632.3|200482.3|200634.6|200484.6|200630|200480|8
1632697280000|2021-09-26 23:01:20|200631.4|200481.4|200631.3|200481.3|200631.4|200481.4|200630.6|200480.6|6
1632697290000|2021-09-26 23:01:30|200638.8|200488.8|200636.2|200486.2|200638.8|200488.8|200636|200486|8
1632697300000|2021-09-26 23:01:40|200635.8|200485.8|200635.1|200485.1|200639.8|200489.8|200635.1|200485.1|6
1632697310000|2021-09-26 23:01:50|200634.3|200484.3|200631.5|200481.5|200637.9|200487.9|200627|200477|7
1632697320000|2021-09-26 23:02:00|200631.6|200481.6|200636.9|200486.9|200637.6|200487.6|200631.6|200481.6|10
1632697330000|2021-09-26 23:02:10|200636.6|200486.6|200636.7|200486.7|200636.7|200486.7|200636.6|200486.6|2
1632697340000|2021-09-26 23:02:20|200637.3|200487.3|200634.3|200484.3|200637.3|200487.3|200626.6|200476.6|12
1632697350000|2021-09-26 23:02:30|200635.2|200485.2|200628.6|200478.6|200636.3|200486.3|200628|200478|13
1632697360000|2021-09-26 23:02:40|200632.6|200482.6|200635.5|200485.5|200635.8|200485.8|200632.6|200482.6|13
1632697370000|2021-09-26 23:02:50|200635.4|200485.4|200632.2|200482.2|200635.8|200485.8|200629.5|200479.5|18
1632697380000|2021-09-26 23:03:00|200633.3|200483.3|200630|200480|200634.1|200484.1|200630|200480|6
1632697390000|2021-09-26 23:03:10|200631.6|200481.6|200628.4|200478.4|200632.5|200482.5|200627.9|200477.9|13
1632697400000|2021-09-26 23:03:20|200628.5|200478.5|200629.4|200479.4|200634.3|200484.3|200628.5|200478.5|10
1632697410000|2021-09-26 23:03:30|200631.1|200481.1|200630.7|200480.7|200634.7|200484.7|200629.3|200479.3|11
1632697420000|2021-09-26 23:03:40|200626.1|200476.1|200677|200527|200679|200529|200626.1|200476.1|19
1632697430000|2021-09-26 23:03:50|200687.2|200537.2|200677.7|200527.7|200694.8|200544.8|200676.8|200526.8|24
1632697440000|2021-09-26 23:04:00|200672|200522|200681.4|200531.4|200686|200536|200672|200522|18
1632697450000|2021-09-26 23:04:10|200683.5|200533.5|200701.7|200551.7|200701.7|200551.7|200678.1|200528.1|19
1632697460000|2021-09-26 23:04:20|200701.8|200551.8|200694.3|200544.3|200702.9|200552.9|200694.1|200544.1|20
1632697470000|2021-09-26 23:04:30|200696.4|200546.4|200697.9|200547.9|200698.1|200548.1|200696|200546|11
1632697480000|2021-09-26 23:04:40|200698.1|200548.1|200700.5|200550.5|200701.3|200551.3|200697.1|200547.1|12
1632697490000|2021-09-26 23:04:50|200700.6|200550.6|200703|200553|200703|200553|200698.5|200548.5|10
1632697500000|2021-09-26 23:05:00|200699.8|200549.8|200703.6|200553.6|200703.7|200553.7|200698.7|200548.7|14
1632697510000|2021-09-26 23:05:10|200699.7|200549.7|200701.9|200551.9|200704|200554|200695.4|200545.4|19
1632697520000|2021-09-26 23:05:20|200700.3|200550.3|200702.2|200552.2|200702.2|200552.2|200696.7|200546.7|12
1632697530000|2021-09-26 23:05:30|200696.5|200546.5|200697.5|200547.5|200700.9|200550.9|200696.5|200546.5|8
1632697540000|2021-09-26 23:05:40|200697.6|200547.6|200719.6|200569.6|200719.6|200569.6|200697.6|200547.6|10
1632697550000|2021-09-26 23:05:50|200699.3|200549.3|200707.7|200557.7|200710.2|200560.2|200699.3|200549.3|9
1632697560000|2021-09-26 23:06:00|200703.7|200553.7|200715.3|200565.3|200715.3|200565.3|200697.4|200547.4|14
1632697570000|2021-09-26 23:06:10|200702.4|200552.4|200703.6|200553.6|200706.8|200556.8|200698.8|200548.8|11
1632697580000|2021-09-26 23:06:20|200703.7|200553.7|200701.5|200551.5|200704.3|200554.3|200700.3|200550.3|10
1632697590000|2021-09-26 23:06:30|200700.2|200550.2|200701.3|200551.3|200702.3|200552.3|200697.9|200547.9|7
1632697600000|2021-09-26 23:06:40|200708|200558|200701.1|200551.1|200708|200558|200698.3|200548.3|10
1632697610000|2021-09-26 23:06:50|200704.1|200554.1|200685.1|200535.1|200704.1|200554.1|200672.2|200522.2|20
1632697620000|2021-09-26 23:07:00|200687.6|200537.6|200699.6|200549.6|200699.7|200549.7|200684.3|200534.3|15
1632697630000|2021-09-26 23:07:10|200698.4|200548.4|200698.6|200548.6|200699.5|200549.5|200698.1|200548.1|8
1632697640000|2021-09-26 23:07:20|200700.4|200550.4|200701|200551|200701|200551|200697.1|200547.1|6
1632697650000|2021-09-26 23:07:30|200700|200550|200702.1|200552.1|200702.9|200552.9|200699.4|200549.4|8
1632697660000|2021-09-26 23:07:40|200701.8|200551.8|200713.6|200563.6|200716.2|200566.2|200701.8|200551.8|16
1632697670000|2021-09-26 23:07:50|200708.2|200558.2|200710.8|200560.8|200712.2|200562.2|200707.7|200557.7|5
1632697680000|2021-09-26 23:08:00|200712.2|200562.2|200713.4|200563.4|200713.4|200563.4|200709|200559|8
1632697690000|2021-09-26 23:08:10|200710.9|200560.9|200712|200562|200712|200562|200706|200556|8
1632697700000|2021-09-26 23:08:20|200712.4|200562.4|200714.1|200564.1|200714.8|200564.8|200711.5|200561.5|7
1632697710000|2021-09-26 23:08:30|200709.5|200559.5|200711.7|200561.7|200711.7|200561.7|200709.5|200559.5|5
1632697720000|2021-09-26 23:08:40|200713.2|200563.2|200716.6|200566.6|200716.7|200566.7|200710.5|200560.5|10
1632697730000|2021-09-26 23:08:50|200712.8|200562.8|200717.2|200567.2|200717.2|200567.2|200712.8|200562.8|5
1632697740000|2021-09-26 23:09:00|200714.9|200564.9|200711.8|200561.8|200724.6|200574.6|200705.4|200555.4|13
1632697750000|2021-09-26 23:09:10|200713.5|200563.5|200710.6|200560.6|200713.5|200563.5|200709.3|200559.3|5
1632697760000|2021-09-26 23:09:20|200711.8|200561.8|200709.6|200559.6|200711.8|200561.8|200708.8|200558.8|3
1632697770000|2021-09-26 23:09:30|200710.7|200560.7|200704.7|200554.7|200710.7|200560.7|200695|200545|14
1632697780000|2021-09-26 23:09:40|200701.8|200551.8|200699.2|200549.2|200701.8|200551.8|200696.1|200546.1|15
1632697790000|2021-09-26 23:09:50|200699.3|200549.3|200703.8|200553.8|200704.5|200554.5|200697.8|200547.8|17
1632697800000|2021-09-26 23:10:00|200703.5|200553.5|200704.3|200554.3|200704.3|200554.3|200700.7|200550.7|11
1632697810000|2021-09-26 23:10:10|200703.5|200553.5|200699.6|200549.6|200704.6|200554.6|200699.6|200549.6|10
1632697820000|2021-09-26 23:10:20|200700.4|200550.4|200700.8|200550.8|200700.8|200550.8|200698.6|200548.6|12
1632697830000|2021-09-26 23:10:30|200700.5|200550.5|200701.5|200551.5|200703.1|200553.1|200698.6|200548.6|13
1632697840000|2021-09-26 23:10:40|200704.1|200554.1|200697.2|200547.2|200707.8|200557.8|200695.4|200545.4|7
1632697850000|2021-09-26 23:10:50|200695.4|200545.4|200698|200548|200698|200548|200695.4|200545.4|7
1632697860000|2021-09-26 23:11:00|200699.4|200549.4|200696.6|200546.6|200699.4|200549.4|200696.6|200546.6|14
1632697870000|2021-09-26 23:11:10|200696.9|200546.9|200698.9|200548.9|200699|200549|200696.9|200546.9|11
1632697880000|2021-09-26 23:11:20|200698.8|200548.8|200701|200551|200701|200551|200697.7|200547.7|11
1632697890000|2021-09-26 23:11:30|200701.3|200551.3|200688.9|200538.9|200701.3|200551.3|200684|200534|17
1632697900000|2021-09-26 23:11:40|200688.1|200538.1|200683.4|200533.4|200690.2|200540.2|200683.4|200533.4|4
1632697910000|2021-09-26 23:11:50|200687.8|200537.8|200688.1|200538.1|200688.1|200538.1|200687|200537|6
1632697920000|2021-09-26 23:12:00|200685.6|200535.6|200697.1|200547.1|200698.3|200548.3|200685.6|200535.6|17
1632697930000|2021-09-26 23:12:10|200698.2|200548.2|200695|200545|200698.2|200548.2|200694.8|200544.8|17
1632697940000|2021-09-26 23:12:20|200696.5|200546.5|200696.4|200546.4|200698.1|200548.1|200695.8|200545.8|19
1632697950000|2021-09-26 23:12:30|200695.9|200545.9|200695.4|200545.4|200698.6|200548.6|200694.8|200544.8|7
1632697960000|2021-09-26 23:12:40|200697.5|200547.5|200697.1|200547.1|200697.5|200547.5|200692.3|200542.3|15
1632697970000|2021-09-26 23:12:50|200698.4|200548.4|200683.6|200533.6|200702.6|200552.6|200680.1|200530.1|20
1632697980000|2021-09-26 23:13:00|200687.5|200537.5|200706.1|200556.1|200706.4|200556.4|200686.4|200536.4|19
1632697990000|2021-09-26 23:13:10|200712|200562|200707|200557|200712|200562|200706|200556|13
1632698000000|2021-09-26 23:13:20|200706.4|200556.4|200708.2|200558.2|200712.9|200562.9|200706.4|200556.4|13
1632698010000|2021-09-26 23:13:30|200708.6|200558.6|200711.9|200561.9|200716.5|200566.5|200708.6|200558.6|19
1632698020000|2021-09-26 23:13:40|200709|200559|200718.8|200568.8|200720.5|200570.5|200708.8|200558.8|15
1632698030000|2021-09-26 23:13:50|200712.8|200562.8|200715.9|200565.9|200720.3|200570.3|200712.8|200562.8|18
1632698040000|2021-09-26 23:14:00|200715.4|200565.4|200719.7|200569.7|200720|200570|200713.9|200563.9|23
1632698050000|2021-09-26 23:14:10|200719.2|200569.2|200712|200562|200719.2|200569.2|200709.6|200559.6|15
1632698060000|2021-09-26 23:14:20|200717.8|200567.8|200720.7|200570.7|200726.7|200576.7|200713.6|200563.6|19
1632698070000|2021-09-26 23:14:30|200719.4|200569.4|200717.3|200567.3|200721.8|200571.8|200717.3|200567.3|11
1632698080000|2021-09-26 23:14:40|200717|200567|200722|200572|200726.7|200576.7|200714.9|200564.9|14
1632698090000|2021-09-26 23:14:50|200724.6|200574.6|200723|200573|200724.6|200574.6|200720.8|200570.8|9
1632698100000|2021-09-26 23:15:00|200721.8|200571.8|200723.4|200573.4|200723.4|200573.4|200712.6|200562.6|19
1632698110000|2021-09-26 23:15:10|200726.3|200576.3|200724.7|200574.7|200729.6|200579.6|200722.7|200572.7|21
1632698120000|2021-09-26 23:15:20|200724.3|200574.3|200721.5|200571.5|200728.2|200578.2|200710.5|200560.5|20
1632698130000|2021-09-26 23:15:30|200722.1|200572.1|200718.7|200568.7|200724.8|200574.8|200716|200566|19
1632698140000|2021-09-26 23:15:40|200718.8|200568.8|200719.4|200569.4|200721.4|200571.4|200718.5|200568.5|18
1632698150000|2021-09-26 23:15:50|200724.5|200574.5|200723.2|200573.2|200724.7|200574.7|200721.8|200571.8|15
1632698160000|2021-09-26 23:16:00|200721.2|200571.2|200718.6|200568.6|200721.2|200571.2|200715.8|200565.8|17
1632698170000|2021-09-26 23:16:10|200718.5|200568.5|200720.5|200570.5|200721.7|200571.7|200718.3|200568.3|15
1632698180000|2021-09-26 23:16:20|200721.4|200571.4|200724|200574|200725.4|200575.4|200721.4|200571.4|11
1632698190000|2021-09-26 23:16:30|200723.3|200573.3|200724.3|200574.3|200728.9|200578.9|200722.4|200572.4|13
1632698200000|2021-09-26 23:16:40|200725.2|200575.2|200721.9|200571.9|200725.7|200575.7|200718.8|200568.8|15
1632698210000|2021-09-26 23:16:50|200719.4|200569.4|200722.4|200572.4|200722.4|200572.4|200718.6|200568.6|11
1632698220000|2021-09-26 23:17:00|200721.7|200571.7|200734.4|200584.4|200738.5|200588.5|200718.9|200568.9|23
1632698230000|2021-09-26 23:17:10|200735.4|200585.4|200736.2|200586.2|200737.1|200587.1|200735.4|200585.4|11
1632698240000|2021-09-26 23:17:20|200735.9|200585.9|200738.7|200588.7|200738.7|200588.7|200734.1|200584.1|7
1632698250000|2021-09-26 23:17:30|200737.7|200587.7|200741.6|200591.6|200741.6|200591.6|200737.7|200587.7|12
1632698260000|2021-09-26 23:17:40|200743.9|200593.9|200750|200600|200750|200600|200734.7|200584.7|17
1632698270000|2021-09-26 23:17:50|200750.4|200600.4|200752.7|200602.7|200752.7|200602.7|200749.1|200599.1|13
1632698280000|2021-09-26 23:18:00|200752.3|200602.3|200752.6|200602.6|200754.7|200604.7|200752.3|200602.3|13
1632698290000|2021-09-26 23:18:10|200753.3|200603.3|200744.1|200594.1|200754.6|200604.6|200744.1|200594.1|18
1632698300000|2021-09-26 23:18:20|200741.7|200591.7|200725.4|200575.4|200747.5|200597.5|200725.4|200575.4|19
1632698310000|2021-09-26 23:18:30|200725.9|200575.9|200729.3|200579.3|200729.5|200579.5|200725.8|200575.8|14
1632698320000|2021-09-26 23:18:40|200729.8|200579.8|200725.6|200575.6|200729.8|200579.8|200725|200575|5
1632698330000|2021-09-26 23:18:50|200726.6|200576.6|200728.6|200578.6|200729.4|200579.4|200726.6|200576.6|7
1632698340000|2021-09-26 23:19:00|200728.1|200578.1|200729.7|200579.7|200734.7|200584.7|200727.4|200577.4|9
1632698350000|2021-09-26 23:19:10|200729.8|200579.8|200727|200577|200730.5|200580.5|200727|200577|4
1632698360000|2021-09-26 23:19:20|200733.3|200583.3|200726.8|200576.8|200733.7|200583.7|200725.9|200575.9|10
1632698370000|2021-09-26 23:19:30|200727.1|200577.1|200732.5|200582.5|200732.5|200582.5|200726.7|200576.7|7
1632698380000|2021-09-26 23:19:40|200730.4|200580.4|200730.9|200580.9|200730.9|200580.9|200730.4|200580.4|4
1632698390000|2021-09-26 23:19:50|200730.7|200580.7|200732|200582|200732|200582|200730.3|200580.3|6
1632698400000|2021-09-26 23:20:00|200732.1|200582.1|200722.9|200572.9|200733.5|200583.5|200722.9|200572.9|8
1632698410000|2021-09-26 23:20:10|200721|200571|200712.4|200562.4|200724|200574|200709.2|200559.2|19
1632698420000|2021-09-26 23:20:20|200713.4|200563.4|200723.6|200573.6|200724.2|200574.2|200709.4|200559.4|15
1632698430000|2021-09-26 23:20:30|200723|200573|200719.8|200569.8|200723|200573|200719.8|200569.8|11
1632698440000|2021-09-26 23:20:40|200720.5|200570.5|200719.5|200569.5|200722.6|200572.6|200719.5|200569.5|9
1632698450000|2021-09-26 23:20:50|200721.6|200571.6|200722.4|200572.4|200723.2|200573.2|200721.4|200571.4|10
1632698460000|2021-09-26 23:21:00|200723.6|200573.6|200725.1|200575.1|200726.5|200576.5|200722.8|200572.8|8
1632698470000|2021-09-26 23:21:10|200725|200575|200726|200576|200726.8|200576.8|200724.9|200574.9|9
1632698480000|2021-09-26 23:21:20|200724.8|200574.8|200726.6|200576.6|200726.6|200576.6|200722.5|200572.5|7
1632698490000|2021-09-26 23:21:30|200725.4|200575.4|200726.7|200576.7|200727.4|200577.4|200725.4|200575.4|4
1632698500000|2021-09-26 23:21:40|200727.2|200577.2|200726.3|200576.3|200727.2|200577.2|200725.7|200575.7|8
1632698510000|2021-09-26 23:21:50|200727.3|200577.3|200725.4|200575.4|200743.1|200593.1|200724.8|200574.8|7
1632698520000|2021-09-26 23:22:00|200726.7|200576.7|200727.4|200577.4|200727.9|200577.9|200724.8|200574.8|9
1632698530000|2021-09-26 23:22:10|200726.7|200576.7|200726.7|200576.7|200726.7|200576.7|200726.7|200576.7|1
1632698540000|2021-09-26 23:22:20|200726|200576|200734.7|200584.7|200734.7|200584.7|200724.4|200574.4|10
1632698550000|2021-09-26 23:22:30|200739.5|200589.5|200722.6|200572.6|200739.5|200589.5|200722.6|200572.6|10
1632698560000|2021-09-26 23:22:40|200724.4|200574.4|200724.6|200574.6|200725.8|200575.8|200723.9|200573.9|5
1632698570000|2021-09-26 23:22:50|200724.9|200574.9|200722.8|200572.8|200724.9|200574.9|200721.6|200571.6|5
1632698580000|2021-09-26 23:23:00|200724.7|200574.7|200724.6|200574.6|200738.9|200588.9|200724.6|200574.6|6
1632698590000|2021-09-26 23:23:10|200727.4|200577.4|200737.4|200587.4|200737.4|200587.4|200722.3|200572.3|7
1632698600000|2021-09-26 23:23:20|200741.5|200591.5|200717.1|200567.1|200741.5|200591.5|200716.8|200566.8|10
1632698610000|2021-09-26 23:23:30|200721|200571|200722.3|200572.3|200722.3|200572.3|200721|200571|2
1632698620000|2021-09-26 23:23:40|200722.4|200572.4|200721.8|200571.8|200722.4|200572.4|200720.9|200570.9|5
1632698630000|2021-09-26 23:23:50|200719.6|200569.6|200717.1|200567.1|200719.6|200569.6|200716.6|200566.6|7
1632698640000|2021-09-26 23:24:00|200720.5|200570.5|200717.1|200567.1|200720.5|200570.5|200717.1|200567.1|7
1632698650000|2021-09-26 23:24:10|200717.7|200567.7|200718.9|200568.9|200718.9|200568.9|200717.7|200567.7|4
1632698660000|2021-09-26 23:24:20|200717.9|200567.9|200724.7|200574.7|200727.1|200577.1|200715.4|200565.4|14
1632698670000|2021-09-26 23:24:30|200723.5|200573.5|200721.1|200571.1|200726.5|200576.5|200720.6|200570.6|14
1632698680000|2021-09-26 23:24:40|200720.9|200570.9|200722.4|200572.4|200727|200577|200720.3|200570.3|14
1632698690000|2021-09-26 23:24:50|200722.5|200572.5|200722.2|200572.2|200722.6|200572.6|200720.9|200570.9|8
1632698700000|2021-09-26 23:25:00|200721.5|200571.5|200725.8|200575.8|200725.8|200575.8|200721.5|200571.5|7
1632698710000|2021-09-26 23:25:10|200725.4|200575.4|200724.4|200574.4|200725.7|200575.7|200723.3|200573.3|7
1632698720000|2021-09-26 23:25:20|200724.2|200574.2|200722.8|200572.8|200726.4|200576.4|200722.6|200572.6|10
1632698730000|2021-09-26 23:25:30|200724|200574|200721.1|200571.1|200724|200574|200720.9|200570.9|8
1632698740000|2021-09-26 23:25:40|200721.2|200571.2|200723.4|200573.4|200723.7|200573.7|200721.2|200571.2|5
1632698750000|2021-09-26 23:25:50|200723.1|200573.1|200725.9|200575.9|200725.9|200575.9|200722.4|200572.4|7
1632698760000|2021-09-26 23:26:00|200725.8|200575.8|200719.9|200569.9|200725.8|200575.8|200719.6|200569.6|12
1632698770000|2021-09-26 23:26:10|200719.7|200569.7|200719.2|200569.2|200721.5|200571.5|200719.2|200569.2|11
1632698780000|2021-09-26 23:26:20|200719.1|200569.1|200720.6|200570.6|200721|200571|200719.1|200569.1|7
1632698790000|2021-09-26 23:26:30|200720.2|200570.2|200718.5|200568.5|200720.2|200570.2|200717.9|200567.9|3
1632698800000|2021-09-26 23:26:40|200718.8|200568.8|200725.5|200575.5|200727.4|200577.4|200718.8|200568.8|9
1632698810000|2021-09-26 23:26:50|200725.2|200575.2|200721.8|200571.8|200725.2|200575.2|200718.8|200568.8|13
1632698820000|2021-09-26 23:27:00|200719.9|200569.9|200719.5|200569.5|200722.2|200572.2|200718.6|200568.6|9
1632698830000|2021-09-26 23:27:10|200719.9|200569.9|200761.6|200611.6|200764.4|200614.4|200719.4|200569.4|19
1632698840000|2021-09-26 23:27:20|200760.7|200610.7|200760.9|200610.9|200764.6|200614.6|200758.3|200608.3|13
1632698850000|2021-09-26 23:27:30|200761.2|200611.2|200761.5|200611.5|200762.8|200612.8|200761.2|200611.2|8
1632698860000|2021-09-26 23:27:40|200761.6|200611.6|200763.7|200613.7|200765.8|200615.8|200761.6|200611.6|6
1632698870000|2021-09-26 23:27:50|200764.5|200614.5|200759.3|200609.3|200764.5|200614.5|200758.3|200608.3|6
1632698880000|2021-09-26 23:28:00|200756.4|200606.4|200746.7|200596.7|200756.4|200606.4|200746.7|200596.7|13
1632698890000|2021-09-26 23:28:10|200744.1|200594.1|200760.2|200610.2|200760.8|200610.8|200744.1|200594.1|12
1632698900000|2021-09-26 23:28:20|200760.5|200610.5|200763|200613|200763|200613|200760.2|200610.2|15
1632698910000|2021-09-26 23:28:30|200762.8|200612.8|200761.9|200611.9|200762.8|200612.8|200761.3|200611.3|9
1632698920000|2021-09-26 23:28:40|200762.2|200612.2|200757.7|200607.7|200762.2|200612.2|200757.7|200607.7|6
1632698930000|2021-09-26 23:28:50|200759.7|200609.7|200761.1|200611.1|200766|200616|200758|200608|14
1632698940000|2021-09-26 23:29:00|200762.4|200612.4|200762.4|200612.4|200763.1|200613.1|200761.9|200611.9|12
1632698950000|2021-09-26 23:29:10|200762.3|200612.3|200760.2|200610.2|200765.7|200615.7|200759.3|200609.3|12
1632698960000|2021-09-26 23:29:20|200759.9|200609.9|200761.7|200611.7|200762.8|200612.8|200759.8|200609.8|7
1632698970000|2021-09-26 23:29:30|200761.2|200611.2|200763.4|200613.4|200763.6|200613.6|200761.2|200611.2|7
1632698980000|2021-09-26 23:29:40|200763.1|200613.1|200761.4|200611.4|200764.5|200614.5|200760.5|200610.5|11
1632698990000|2021-09-26 23:29:50|200761|200611|200759.9|200609.9|200761|200611|200759|200609|9
1632699000000|2021-09-26 23:30:00|200758.7|200608.7|200783.8|200633.8|200786.3|200636.3|200757.7|200607.7|21
1632699010000|2021-09-26 23:30:10|200783.1|200633.1|200792.5|200642.5|200792.7|200642.7|200783.1|200633.1|25
1632699020000|2021-09-26 23:30:20|200792|200642|200787.7|200637.7|200795.9|200645.9|200786.7|200636.7|20
1632699030000|2021-09-26 23:30:30|200788|200638|200792.4|200642.4|200800.6|200650.6|200783.1|200633.1|26
1632699040000|2021-09-26 23:30:40|200790.2|200640.2|200790.7|200640.7|200799.4|200649.4|200785.6|200635.6|26
1632699050000|2021-09-26 23:30:50|200790.5|200640.5|200796.4|200646.4|200796.8|200646.8|200790.5|200640.5|12
1632699060000|2021-09-26 23:31:00|200796.2|200646.2|200796.1|200646.1|200797|200647|200793|200643|13
1632699070000|2021-09-26 23:31:10|200796.4|200646.4|200801.9|200651.9|200801.9|200651.9|200794.5|200644.5|10
1632699080000|2021-09-26 23:31:20|200802.1|200652.1|200798.4|200648.4|200802.1|200652.1|200798.4|200648.4|7
1632699090000|2021-09-26 23:31:30|200799.1|200649.1|200798.7|200648.7|200799.1|200649.1|200795.2|200645.2|9
1632699100000|2021-09-26 23:31:40|200802|200652|200777.6|200627.6|200803.1|200653.1|200777.6|200627.6|19
1632699110000|2021-09-26 23:31:50|200777.7|200627.7|200781.6|200631.6|200789.8|200639.8|200776.5|200626.5|10
1632699120000|2021-09-26 23:32:00|200780.7|200630.7|200780.6|200630.6|200783|200633|200779.7|200629.7|11
1632699130000|2021-09-26 23:32:10|200780.7|200630.7|200781.2|200631.2|200788.5|200638.5|200778.4|200628.4|11
1632699140000|2021-09-26 23:32:20|200781.7|200631.7|200780.6|200630.6|200786.2|200636.2|200780.6|200630.6|9
1632699150000|2021-09-26 23:32:30|200781.3|200631.3|200782.4|200632.4|200795.1|200645.1|200781|200631|8
1632699160000|2021-09-26 23:32:40|200778.8|200628.8|200781.6|200631.6|200787.6|200637.6|200778.8|200628.8|13
1632699170000|2021-09-26 23:32:50|200781.9|200631.9|200779|200629|200781.9|200631.9|200778.3|200628.3|6
1632699180000|2021-09-26 23:33:00|200779.6|200629.6|200779.7|200629.7|200780.8|200630.8|200779.6|200629.6|7
1632699190000|2021-09-26 23:33:10|200780.1|200630.1|200778|200628|200780.1|200630.1|200777.3|200627.3|6
1632699200000|2021-09-26 23:33:20|200778.3|200628.3|200778.3|200628.3|200780.9|200630.9|200776.7|200626.7|10
1632699210000|2021-09-26 23:33:30|200777.1|200627.1|200783.8|200633.8|200783.8|200633.8|200771.6|200621.6|7
1632699220000|2021-09-26 23:33:40|200780.7|200630.7|200777.9|200627.9|200780.7|200630.7|200775.5|200625.5|13
1632699230000|2021-09-26 23:33:50|200777.4|200627.4|200779.4|200629.4|200780.8|200630.8|200777.3|200627.3|5
1632699240000|2021-09-26 23:34:00|200779.5|200629.5|200778.2|200628.2|200781.3|200631.3|200777.3|200627.3|11
1632699250000|2021-09-26 23:34:10|200779.5|200629.5|200791.2|200641.2|200796.4|200646.4|200775|200625|16
1632699260000|2021-09-26 23:34:20|200791.4|200641.4|200782.4|200632.4|200793.6|200643.6|200780.7|200630.7|14
1632699270000|2021-09-26 23:34:30|200787.4|200637.4|200798.1|200648.1|200799.2|200649.2|200782.5|200632.5|11
1632699280000|2021-09-26 23:34:40|200795.5|200645.5|200798.1|200648.1|200803.9|200653.9|200792.2|200642.2|13
1632699290000|2021-09-26 23:34:50|200798.4|200648.4|200799.1|200649.1|200799.6|200649.6|200798.4|200648.4|7
1632699300000|2021-09-26 23:35:00|200797.6|200647.6|200797.3|200647.3|200797.6|200647.6|200795.2|200645.2|9
1632699310000|2021-09-26 23:35:10|200797.7|200647.7|200796.4|200646.4|200798.8|200648.8|200795.7|200645.7|5
1632699320000|2021-09-26 23:35:20|200796.5|200646.5|200789.9|200639.9|200796.5|200646.5|200786.3|200636.3|14
1632699330000|2021-09-26 23:35:30|200789.7|200639.7|200788.5|200638.5|200792.1|200642.1|200788.4|200638.4|9
1632699340000|2021-09-26 23:35:40|200789.3|200639.3|200791.4|200641.4|200792.3|200642.3|200789.2|200639.2|4
1632699350000|2021-09-26 23:35:50|200794.5|200644.5|200782.1|200632.1|200794.5|200644.5|200780.4|200630.4|13
1632699360000|2021-09-26 23:36:00|200784.7|200634.7|200775.1|200625.1|200790.9|200640.9|200773.6|200623.6|21
1632699370000|2021-09-26 23:36:10|200776.8|200626.8|200759|200609|200781.2|200631.2|200758.8|200608.8|12
1632699380000|2021-09-26 23:36:20|200770.4|200620.4|200748.1|200598.1|200776.3|200626.3|200748.1|200598.1|18
1632699390000|2021-09-26 23:36:30|200748.3|200598.3|200749.8|200599.8|200752.8|200602.8|200748.3|200598.3|8
1632699400000|2021-09-26 23:36:40|200748.9|200598.9|200753.5|200603.5|200755.1|200605.1|200748.7|200598.7|10
1632699410000|2021-09-26 23:36:50|200754.3|200604.3|200752.9|200602.9|200754.3|200604.3|200750.4|200600.4|11
1632699420000|2021-09-26 23:37:00|200755.3|200605.3|200754.1|200604.1|200756.3|200606.3|200751.5|200601.5|11
1632699430000|2021-09-26 23:37:10|200753.3|200603.3|200754.5|200604.5|200754.5|200604.5|200753.3|200603.3|3
1632699440000|2021-09-26 23:37:20|200753.9|200603.9|200755.2|200605.2|200755.3|200605.3|200751.5|200601.5|12
1632699450000|2021-09-26 23:37:30|200751.9|200601.9|200751.7|200601.7|200756.9|200606.9|200750.9|200600.9|10
1632699460000|2021-09-26 23:37:40|200751.8|200601.8|200752.8|200602.8|200753|200603|200750.1|200600.1|14
1632699470000|2021-09-26 23:37:50|200753.3|200603.3|200751.4|200601.4|200753.4|200603.4|200751.4|200601.4|9
1632699480000|2021-09-26 23:38:00|200752.2|200602.2|200734.1|200584.1|200754.7|200604.7|200734.1|200584.1|11
1632699490000|2021-09-26 23:38:10|200731.5|200581.5|200724.5|200574.5|200733.6|200583.6|200724.1|200574.1|12
1632699500000|2021-09-26 23:38:20|200724.6|200574.6|200732.9|200582.9|200749.8|200599.8|200724.4|200574.4|22
1632699510000|2021-09-26 23:38:30|200733.2|200583.2|200735.7|200585.7|200738.3|200588.3|200733.2|200583.2|16
1632699520000|2021-09-26 23:38:40|200736.2|200586.2|200736.7|200586.7|200738.7|200588.7|200736.2|200586.2|11
1632699530000|2021-09-26 23:38:50|200738.5|200588.5|200741.1|200591.1|200741.1|200591.1|200736.5|200586.5|12
1632699540000|2021-09-26 23:39:00|200739.4|200589.4|200770.1|200620.1|200771.6|200621.6|200738.5|200588.5|16
1632699550000|2021-09-26 23:39:10|200772.7|200622.7|200765.2|200615.2|200776.1|200626.1|200764.8|200614.8|19
1632699560000|2021-09-26 23:39:20|200766.5|200616.5|200763.6|200613.6|200767.1|200617.1|200763.4|200613.4|12
1632699570000|2021-09-26 23:39:30|200770.6|200620.6|200773.5|200623.5|200773.5|200623.5|200768.1|200618.1|6
1632699580000|2021-09-26 23:39:40|200772.3|200622.3|200768.7|200618.7|200777.5|200627.5|200764.6|200614.6|8
1632699590000|2021-09-26 23:39:50|200768.5|200618.5|200768.8|200618.8|200770.2|200620.2|200768.5|200618.5|4
1632699600000|2021-09-26 23:40:00|200768.2|200618.2|200766.8|200616.8|200773.3|200623.3|200758.2|200608.2|18
1632699610000|2021-09-26 23:40:10|200769|200619|200766.6|200616.6|200770.5|200620.5|200766.1|200616.1|14
1632699620000|2021-09-26 23:40:20|200766.7|200616.7|200767.2|200617.2|200768.3|200618.3|200766.7|200616.7|10
1632699630000|2021-09-26 23:40:30|200767.3|200617.3|200776.8|200626.8|200776.8|200626.8|200766.2|200616.2|13
1632699640000|2021-09-26 23:40:40|200776.7|200626.7|200747.5|200597.5|200783.7|200633.7|200747.4|200597.4|21
1632699650000|2021-09-26 23:40:50|200748.3|200598.3|200749|200599|200759.4|200609.4|200748|200598|19
1632699660000|2021-09-26 23:41:00|200750.8|200600.8|200730.3|200580.3|200751.1|200601.1|200728.7|200578.7|18
1632699670000|2021-09-26 23:41:10|200726.1|200576.1|200721.2|200571.2|200727.2|200577.2|200718.1|200568.1|22
1632699680000|2021-09-26 23:41:20|200722.1|200572.1|200716.7|200566.7|200724.3|200574.3|200711.5|200561.5|18
1632699690000|2021-09-26 23:41:30|200718.6|200568.6|200711.4|200561.4|200720.1|200570.1|200709.7|200559.7|29
1632699700000|2021-09-26 23:41:40|200711.7|200561.7|200709|200559|200717.9|200567.9|200706.6|200556.6|20
1632699710000|2021-09-26 23:41:50|200708.6|200558.6|200719.8|200569.8|200721.2|200571.2|200707.8|200557.8|23
1632699720000|2021-09-26 23:42:00|200719.7|200569.7|200718.4|200568.4|200727.6|200577.6|200713.7|200563.7|19
1632699730000|2021-09-26 23:42:10|200718|200568|200718.7|200568.7|200719.4|200569.4|200712.8|200562.8|11
1632699740000|2021-09-26 23:42:20|200714.7|200564.7|200717|200567|200721.6|200571.6|200713.7|200563.7|16
1632699750000|2021-09-26 23:42:30|200718.4|200568.4|200716.6|200566.6|200718.4|200568.4|200714.7|200564.7|15
1632699760000|2021-09-26 23:42:40|200716.5|200566.5|200721.3|200571.3|200721.3|200571.3|200716.5|200566.5|11
1632699770000|2021-09-26 23:42:50|200724.4|200574.4|200720|200570|200724.4|200574.4|200720|200570|9
1632699780000|2021-09-26 23:43:00|200719.8|200569.8|200722.9|200572.9|200724.9|200574.9|200719.2|200569.2|10
1632699790000|2021-09-26 23:43:10|200719.5|200569.5|200713.7|200563.7|200720|200570|200709.6|200559.6|13
1632699800000|2021-09-26 23:43:20|200713.8|200563.8|200715.8|200565.8|200720.9|200570.9|200712.9|200562.9|15
1632699810000|2021-09-26 23:43:30|200716.3|200566.3|200720.6|200570.6|200720.6|200570.6|200716.3|200566.3|11
1632699820000|2021-09-26 23:43:40|200720.4|200570.4|200721.7|200571.7|200722.6|200572.6|200720.4|200570.4|5
1632699830000|2021-09-26 23:43:50|200722.4|200572.4|200716.4|200566.4|200722.7|200572.7|200716.4|200566.4|12
1632699840000|2021-09-26 23:44:00|200715.9|200565.9|200717.2|200567.2|200721.1|200571.1|200715.9|200565.9|7
1632699850000|2021-09-26 23:44:10|200718|200568|200720.9|200570.9|200720.9|200570.9|200716.8|200566.8|20
1632699860000|2021-09-26 23:44:20|200720.6|200570.6|200724.2|200574.2|200724.2|200574.2|200719.9|200569.9|13
1632699870000|2021-09-26 23:44:30|200726|200576|200711.8|200561.8|200726|200576|200710|200560|22
1632699880000|2021-09-26 23:44:40|200711.4|200561.4|200716.9|200566.9|200716.9|200566.9|200711|200561|13
1632699890000|2021-09-26 23:44:50|200717.2|200567.2|200720.5|200570.5|200720.6|200570.6|200717.2|200567.2|7
1632699900000|2021-09-26 23:45:00|200720.3|200570.3|200713.3|200563.3|200720.3|200570.3|200710.3|200560.3|9
1632699910000|2021-09-26 23:45:10|200714.4|200564.4|200708.6|200558.6|200714.4|200564.4|200707.8|200557.8|12
1632699920000|2021-09-26 23:45:20|200708.9|200558.9|200712.4|200562.4|200712.4|200562.4|200706.3|200556.3|8
1632699930000|2021-09-26 23:45:30|200712.5|200562.5|200710.3|200560.3|200712.5|200562.5|200710.3|200560.3|9
1632699940000|2021-09-26 23:45:40|200710.7|200560.7|200712.3|200562.3|200714|200564|200708.4|200558.4|8
1632699950000|2021-09-26 23:45:50|200712.4|200562.4|200708.6|200558.6|200713.7|200563.7|200705|200555|8
1632699960000|2021-09-26 23:46:00|200708.7|200558.7|200708.5|200558.5|200708.9|200558.9|200706.9|200556.9|9
1632699970000|2021-09-26 23:46:10|200708.4|200558.4|200710.2|200560.2|200716.1|200566.1|200708.4|200558.4|5
1632699980000|2021-09-26 23:46:20|200711.8|200561.8|200709|200559|200712|200562|200709|200559|8
1632699990000|2021-09-26 23:46:30|200709.1|200559.1|200710.2|200560.2|200710.2|200560.2|200708.9|200558.9|4
1632700000000|2021-09-26 23:46:40|200710.8|200560.8|200712.8|200562.8|200715.5|200565.5|200710.7|200560.7|6
1632700010000|2021-09-26 23:46:50|200712.1|200562.1|200712.5|200562.5|200712.8|200562.8|200712.1|200562.1|4
1632700020000|2021-09-26 23:47:00|200711.7|200561.7|200713.4|200563.4|200716.7|200566.7|200711.7|200561.7|10
1632700030000|2021-09-26 23:47:10|200713.2|200563.2|200711.1|200561.1|200714.8|200564.8|200711.1|200561.1|8
1632700040000|2021-09-26 23:47:20|200711.7|200561.7|200710.4|200560.4|200711.7|200561.7|200709.3|200559.3|5
1632700050000|2021-09-26 23:47:30|200715.4|200565.4|200710.4|200560.4|200715.4|200565.4|200710.4|200560.4|7
1632700060000|2021-09-26 23:47:40|200710.6|200560.6|200711.5|200561.5|200711.6|200561.6|200709.8|200559.8|7
1632700070000|2021-09-26 23:47:50|200709.9|200559.9|200710.2|200560.2|200710.6|200560.6|200709.9|200559.9|4
1632700080000|2021-09-26 23:48:00|200710.5|200560.5|200716.8|200566.8|200716.8|200566.8|200708.4|200558.4|16
1632700090000|2021-09-26 23:48:10|200716.2|200566.2|200712.5|200562.5|200716.2|200566.2|200711.7|200561.7|10
1632700100000|2021-09-26 23:48:20|200713.9|200563.9|200715.1|200565.1|200715.4|200565.4|200713.9|200563.9|4
1632700110000|2021-09-26 23:48:30|200715.2|200565.2|200711.4|200561.4|200717.6|200567.6|200711.4|200561.4|13
1632700120000|2021-09-26 23:48:40|200712|200562|200715.2|200565.2|200715.6|200565.6|200709|200559|14
1632700130000|2021-09-26 23:48:50|200711.5|200561.5|200713.9|200563.9|200717.4|200567.4|200710.4|200560.4|25
1632700140000|2021-09-26 23:49:00|200712|200562|200719|200569|200719|200569|200711.4|200561.4|22
1632700150000|2021-09-26 23:49:10|200718.6|200568.6|200716.1|200566.1|200718.6|200568.6|200711.2|200561.2|14
1632700160000|2021-09-26 23:49:20|200715.7|200565.7|200716.5|200566.5|200716.9|200566.9|200715.7|200565.7|8
1632700170000|2021-09-26 23:49:30|200716.6|200566.6|200715.6|200565.6|200716.8|200566.8|200715.5|200565.5|5
1632700180000|2021-09-26 23:49:40|200716|200566|200712.5|200562.5|200716|200566|200711.9|200561.9|12
1632700190000|2021-09-26 23:49:50|200713.7|200563.7|200710.2|200560.2|200713.7|200563.7|200708.8|200558.8|10
1632700200000|2021-09-26 23:50:00|200710.1|200560.1|200712.4|200562.4|200712.4|200562.4|200705.9|200555.9|14
1632700210000|2021-09-26 23:50:10|200708.8|200558.8|200709|200559|200709.8|200559.8|200708.5|200558.5|7
1632700220000|2021-09-26 23:50:20|200710.9|200560.9|200710.5|200560.5|200710.9|200560.9|200710.1|200560.1|5
1632700230000|2021-09-26 23:50:30|200710.1|200560.1|200708.9|200558.9|200711.7|200561.7|200706.7|200556.7|9
1632700240000|2021-09-26 23:50:40|200711.5|200561.5|200712.8|200562.8|200712.8|200562.8|200710.2|200560.2|4
1632700250000|2021-09-26 23:50:50|200712.3|200562.3|200715.2|200565.2|200715.3|200565.3|200711.2|200561.2|10
1632700260000|2021-09-26 23:51:00|200714.8|200564.8|200710.7|200560.7|200714.8|200564.8|200709|200559|17
1632700270000|2021-09-26 23:51:10|200710.3|200560.3|200710.1|200560.1|200713.2|200563.2|200709.7|200559.7|15
1632700280000|2021-09-26 23:51:20|200711.8|200561.8|200709.3|200559.3|200713.8|200563.8|200709.1|200559.1|13
1632700290000|2021-09-26 23:51:30|200709.2|200559.2|200699.4|200549.4|200709.2|200559.2|200691.8|200541.8|14
1632700300000|2021-09-26 23:51:40|200699.5|200549.5|200669.9|200519.9|200702.9|200552.9|200669.9|200519.9|20
1632700310000|2021-09-26 23:51:50|200674.4|200524.4|200676.9|200526.9|200677.6|200527.6|200673|200523|14
1632700320000|2021-09-26 23:52:00|200677.4|200527.4|200679.2|200529.2|200683.6|200533.6|200672.1|200522.1|13
1632700330000|2021-09-26 23:52:10|200677.6|200527.6|200680.7|200530.7|200681.6|200531.6|200677.6|200527.6|6
1632700340000|2021-09-26 23:52:20|200681.6|200531.6|200682.8|200532.8|200682.9|200532.9|200681.6|200531.6|7
1632700350000|2021-09-26 23:52:30|200681.4|200531.4|200685.4|200535.4|200685.4|200535.4|200681.4|200531.4|12
1632700360000|2021-09-26 23:52:40|200684.6|200534.6|200685|200535|200685.8|200535.8|200683.3|200533.3|7
1632700370000|2021-09-26 23:52:50|200684.6|200534.6|200681.1|200531.1|200684.6|200534.6|200681.1|200531.1|4
1632700380000|2021-09-26 23:53:00|200682.5|200532.5|200681.1|200531.1|200682.5|200532.5|200674.6|200524.6|8
1632700390000|2021-09-26 23:53:10|200678.5|200528.5|200680.2|200530.2|200682.9|200532.9|200678.5|200528.5|5
1632700400000|2021-09-26 23:53:20|200681.4|200531.4|200679.9|200529.9|200683.7|200533.7|200679.9|200529.9|14
1632700410000|2021-09-26 23:53:30|200680.2|200530.2|200682.3|200532.3|200684.5|200534.5|200680.2|200530.2|13
1632700420000|2021-09-26 23:53:40|200683.4|200533.4|200684.6|200534.6|200684.7|200534.7|200683.3|200533.3|6
1632700430000|2021-09-26 23:53:50|200683.6|200533.6|200682.2|200532.2|200683.6|200533.6|200681.2|200531.2|8
1632700440000|2021-09-26 23:54:00|200680.2|200530.2|200677.2|200527.2|200683.5|200533.5|200677.2|200527.2|14
1632700450000|2021-09-26 23:54:10|200674.5|200524.5|200678.8|200528.8|200684.1|200534.1|200674.5|200524.5|6
1632700460000|2021-09-26 23:54:20|200676.6|200526.6|200680.3|200530.3|200682.8|200532.8|200676.6|200526.6|8
1632700470000|2021-09-26 23:54:30|200679.1|200529.1|200681.1|200531.1|200681.1|200531.1|200677.5|200527.5|5
1632700480000|2021-09-26 23:54:40|200670.4|200520.4|200683.3|200533.3|200684.8|200534.8|200670.4|200520.4|6
1632700490000|2021-09-26 23:54:50|200682|200532|200683.4|200533.4|200687|200537|200682|200532|5
1632700500000|2021-09-26 23:55:00|200679.8|200529.8|200674.9|200524.9|200683.3|200533.3|200674.9|200524.9|12
1632700510000|2021-09-26 23:55:10|200676.6|200526.6|200679.6|200529.6|200681.8|200531.8|200676.6|200526.6|11
1632700520000|2021-09-26 23:55:20|200680.8|200530.8|200677.4|200527.4|200682.1|200532.1|200676.9|200526.9|15
1632700530000|2021-09-26 23:55:30|200677|200527|200667.3|200517.3|200678.8|200528.8|200666.5|200516.5|20
1632700540000|2021-09-26 23:55:40|200662.1|200512.1|200642.4|200492.4|200662.6|200512.6|200640.7|200490.7|26
1632700550000|2021-09-26 23:55:50|200641.7|200491.7|200641.1|200491.1|200645.1|200495.1|200641.1|200491.1|8
1632700560000|2021-09-26 23:56:00|200642.6|200492.6|200638.6|200488.6|200647.3|200497.3|200636|200486|20
1632700570000|2021-09-26 23:56:10|200638.8|200488.8|200628.7|200478.7|200644.2|200494.2|200628.2|200478.2|19
1632700580000|2021-09-26 23:56:20|200628.8|200478.8|200626.4|200476.4|200630.2|200480.2|200626.4|200476.4|13
1632700590000|2021-09-26 23:56:30|200627.2|200477.2|200626.2|200476.2|200628|200478|200625.9|200475.9|9
1632700600000|2021-09-26 23:56:40|200626.1|200476.1|200631.3|200481.3|200633.6|200483.6|200626.1|200476.1|11
1632700610000|2021-09-26 23:56:50|200630|200480|200631.9|200481.9|200633.8|200483.8|200626.1|200476.1|14
1632700620000|2021-09-26 23:57:00|200633.4|200483.4|200636.2|200486.2|200636.4|200486.4|200633.4|200483.4|8
1632700630000|2021-09-26 23:57:10|200633.4|200483.4|200636.6|200486.6|200636.6|200486.6|200633.4|200483.4|8
1632700640000|2021-09-26 23:57:20|200637.6|200487.6|200631.3|200481.3|200637.6|200487.6|200631.3|200481.3|9
1632700650000|2021-09-26 23:57:30|200632.1|200482.1|200633.7|200483.7|200633.7|200483.7|200631.2|200481.2|9
1632700660000|2021-09-26 23:57:40|200634.3|200484.3|200634.8|200484.8|200634.8|200484.8|200633.1|200483.1|10
1632700670000|2021-09-26 23:57:50|200635.5|200485.5|200636.9|200486.9|200639.2|200489.2|200635.5|200485.5|11
1632700680000|2021-09-26 23:58:00|200637|200487|200635.4|200485.4|200637|200487|200634.9|200484.9|10
1632700690000|2021-09-26 23:58:10|200636.7|200486.7|200636.3|200486.3|200637.7|200487.7|200635.6|200485.6|8
1632700700000|2021-09-26 23:58:20|200635.2|200485.2|200635|200485|200638.4|200488.4|200634.2|200484.2|5
1632700710000|2021-09-26 23:58:30|200635.2|200485.2|200638.8|200488.8|200638.8|200488.8|200634.7|200484.7|7
1632700720000|2021-09-26 23:58:40|200634.9|200484.9|200661.4|200511.4|200662.5|200512.5|200634.9|200484.9|21
1632700730000|2021-09-26 23:58:50|200663.4|200513.4|200664.3|200514.3|200666.5|200516.5|200662.8|200512.8|15
1632700740000|2021-09-26 23:59:00|200664.1|200514.1|200664.2|200514.2|200664.3|200514.3|200663.7|200513.7|5
1632700750000|2021-09-26 23:59:10|200664.3|200514.3|200664.3|200514.3|200666.3|200516.3|200661.5|200511.5|8
1632700760000|2021-09-26 23:59:20|200667.2|200517.2|200650.5|200500.5|200667.2|200517.2|200648.6|200498.6|19
1632700770000|2021-09-26 23:59:30|200650.7|200500.7|200650.7|200500.7|200651.3|200501.3|200649.9|200499.9|10
1632700780000|2021-09-26 23:59:40|200650.1|200500.1|200649.8|200499.8|200650.3|200500.3|200649.1|200499.1|8
1632700790000|2021-09-26 23:59:50|200651|200501|200669.6|200519.6|200671.3|200521.3|200649.8|200499.8|15
1632700800000|2021-09-27 00:00:00|200664.6|200514.6|200666.3|200516.3|200668.6|200518.6|200664.3|200514.3|27
1632700810000|2021-09-27 00:00:10|200665.7|200515.7|200665.4|200515.4|200667.4|200517.4|200664.2|200514.2|18
1632700820000|2021-09-27 00:00:20|200665.8|200515.8|200667.3|200517.3|200667.8|200517.8|200665.8|200515.8|19
1632700830000|2021-09-27 00:00:30|200665|200515|200674.9|200524.9|200674.9|200524.9|200665|200515|22
1632700840000|2021-09-27 00:00:40|200674.2|200524.2|200673|200523|200674.2|200524.2|200671.9|200521.9|12
1632700850000|2021-09-27 00:00:50|200672|200522|200672.7|200522.7|200673.4|200523.4|200672|200522|15
1632700860000|2021-09-27 00:01:00|200672.9|200522.9|200674.2|200524.2|200675.5|200525.5|200672.9|200522.9|10
1632700870000|2021-09-27 00:01:10|200673.6|200523.6|200668|200518|200673.6|200523.6|200666|200516|14
1632700880000|2021-09-27 00:01:20|200668.4|200518.4|200668.1|200518.1|200668.6|200518.6|200665.9|200515.9|9
1632700890000|2021-09-27 00:01:30|200668.5|200518.5|200664.1|200514.1|200668.8|200518.8|200663.3|200513.3|11
1632700900000|2021-09-27 00:01:40|200665|200515|200637.3|200487.3|200665|200515|200635.5|200485.5|25
1632700910000|2021-09-27 00:01:50|200638.2|200488.2|200639.5|200489.5|200640.7|200490.7|200637|200487|20
1632700920000|2021-09-27 00:02:00|200640.4|200490.4|200640.3|200490.3|200644.1|200494.1|200638.9|200488.9|22
1632700930000|2021-09-27 00:02:10|200637.9|200487.9|200641.5|200491.5|200642.4|200492.4|200633.5|200483.5|31
1632700940000|2021-09-27 00:02:20|200642.7|200492.7|200638.6|200488.6|200642.7|200492.7|200637.6|200487.6|23
1632700950000|2021-09-27 00:02:30|200639.3|200489.3|200643|200493|200643|200493|200635|200485|25
1632700960000|2021-09-27 00:02:40|200641.7|200491.7|200640.9|200490.9|200642.6|200492.6|200640.9|200490.9|10
1632700970000|2021-09-27 00:02:50|200640.3|200490.3|200641.1|200491.1|200644.9|200494.9|200639.3|200489.3|20
1632700980000|2021-09-27 00:03:00|200637.6|200487.6|200636.9|200486.9|200637.6|200487.6|200634.1|200484.1|32
1632700990000|2021-09-27 00:03:10|200637.3|200487.3|200637.6|200487.6|200638.7|200488.7|200631.6|200481.6|21
1632701000000|2021-09-27 00:03:20|200636.3|200486.3|200638.3|200488.3|200641.2|200491.2|200633.6|200483.6|29
1632701010000|2021-09-27 00:03:30|200639.4|200489.4|200633.4|200483.4|200643|200493|200630.6|200480.6|27
1632701020000|2021-09-27 00:03:40|200634.1|200484.1|200640.5|200490.5|200641.9|200491.9|200630.4|200480.4|25
1632701030000|2021-09-27 00:03:50|200639.8|200489.8|200638.6|200488.6|200640.9|200490.9|200634.3|200484.3|29
1632701040000|2021-09-27 00:04:00|200639.7|200489.7|200638.9|200488.9|200640.6|200490.6|200631.1|200481.1|20
1632701050000|2021-09-27 00:04:10|200638.2|200488.2|200637.8|200487.8|200640.1|200490.1|200636.1|200486.1|13
1632701060000|2021-09-27 00:04:20|200637.6|200487.6|200637|200487|200638.9|200488.9|200637|200487|10
1632701070000|2021-09-27 00:04:30|200637.3|200487.3|200634.3|200484.3|200637.3|200487.3|200632.6|200482.6|7
1632701080000|2021-09-27 00:04:40|200634.7|200484.7|200632.5|200482.5|200639.5|200489.5|200631.6|200481.6|14
1632701090000|2021-09-27 00:04:50|200631.9|200481.9|200634.9|200484.9|200635.9|200485.9|200631.3|200481.3|17
1632701100000|2021-09-27 00:05:00|200634.2|200484.2|200635.4|200485.4|200635.9|200485.9|200632.4|200482.4|15
1632701110000|2021-09-27 00:05:10|200635.5|200485.5|200634.8|200484.8|200638.7|200488.7|200632|200482|11
1632701120000|2021-09-27 00:05:20|200636.3|200486.3|200630.9|200480.9|200636.3|200486.3|200628.6|200478.6|11
1632701130000|2021-09-27 00:05:30|200631.2|200481.2|200638.9|200488.9|200643.4|200493.4|200631.2|200481.2|21
1632701140000|2021-09-27 00:05:40|200638.8|200488.8|200638|200488|200640.4|200490.4|200633.7|200483.7|21
1632701150000|2021-09-27 00:05:50|200638.6|200488.6|200630.5|200480.5|200639.9|200489.9|200630.3|200480.3|21
1632701160000|2021-09-27 00:06:00|200630.8|200480.8|200632.1|200482.1|200632.1|200482.1|200630.2|200480.2|21
1632701170000|2021-09-27 00:06:10|200632.8|200482.8|200632.7|200482.7|200633.3|200483.3|200629.5|200479.5|17
1632701180000|2021-09-27 00:06:20|200632.3|200482.3|200630|200480|200633.3|200483.3|200629.5|200479.5|17
1632701190000|2021-09-27 00:06:30|200634.3|200484.3|200631.6|200481.6|200634.4|200484.4|200630.7|200480.7|12
1632701200000|2021-09-27 00:06:40|200631.7|200481.7|200630.1|200480.1|200633.4|200483.4|200629.8|200479.8|19
1632701210000|2021-09-27 00:06:50|200629.7|200479.7|200630.8|200480.8|200633.1|200483.1|200629.7|200479.7|17
1632701220000|2021-09-27 00:07:00|200631.6|200481.6|200629.6|200479.6|200632.7|200482.7|200629.6|200479.6|18
1632701230000|2021-09-27 00:07:10|200629.8|200479.8|200636.6|200486.6|200637.9|200487.9|200629.8|200479.8|17
1632701240000|2021-09-27 00:07:20|200637.6|200487.6|200635.9|200485.9|200637.6|200487.6|200632.7|200482.7|11
1632701250000|2021-09-27 00:07:30|200634.4|200484.4|200632.2|200482.2|200634.4|200484.4|200632.2|200482.2|9
1632701260000|2021-09-27 00:07:40|200632.1|200482.1|200634.1|200484.1|200634.6|200484.6|200632.1|200482.1|18
1632701270000|2021-09-27 00:07:50|200634|200484|200635|200485|200635.3|200485.3|200632|200482|10
1632701280000|2021-09-27 00:08:00|200635.1|200485.1|200636.2|200486.2|200637.2|200487.2|200633.3|200483.3|18
1632701290000|2021-09-27 00:08:10|200635.4|200485.4|200631.7|200481.7|200636.4|200486.4|200625.4|200475.4|20
1632701300000|2021-09-27 00:08:20|200631.9|200481.9|200629.9|200479.9|200632.9|200482.9|200629.9|200479.9|12
1632701310000|2021-09-27 00:08:30|200629.5|200479.5|200631.7|200481.7|200631.7|200481.7|200629.5|200479.5|6
1632701320000|2021-09-27 00:08:40|200632.6|200482.6|200632.3|200482.3|200633.1|200483.1|200627.2|200477.2|15
1632701330000|2021-09-27 00:08:50|200631.4|200481.4|200627.8|200477.8|200632.5|200482.5|200627.2|200477.2|12
1632701340000|2021-09-27 00:09:00|200627.9|200477.9|200631.7|200481.7|200632.6|200482.6|200627.9|200477.9|17
1632701350000|2021-09-27 00:09:10|200632|200482|200632.1|200482.1|200634.7|200484.7|200631.1|200481.1|14
1632701360000|2021-09-27 00:09:20|200632.4|200482.4|200628.6|200478.6|200633|200483|200626.3|200476.3|17
1632701370000|2021-09-27 00:09:30|200628.7|200478.7|200630.2|200480.2|200630.2|200480.2|200628.4|200478.4|10
1632701380000|2021-09-27 00:09:40|200630.4|200480.4|200631.7|200481.7|200631.7|200481.7|200629.5|200479.5|16
1632701390000|2021-09-27 00:09:50|200631.9|200481.9|200630.2|200480.2|200631.9|200481.9|200628.7|200478.7|13
1632701400000|2021-09-27 00:10:00|200631.4|200481.4|200624.8|200474.8|200631.8|200481.8|200623.1|200473.1|19
1632701410000|2021-09-27 00:10:10|200625.3|200475.3|200597|200447|200630.6|200480.6|200597|200447|20
1632701420000|2021-09-27 00:10:20|200599.8|200449.8|200595.8|200445.8|200599.8|200449.8|200594.3|200444.3|20
1632701430000|2021-09-27 00:10:30|200595.2|200445.2|200596.2|200446.2|200596.6|200446.6|200595.2|200445.2|17
1632701440000|2021-09-27 00:10:40|200596.1|200446.1|200596.6|200446.6|200597.8|200447.8|200595.4|200445.4|15
1632701450000|2021-09-27 00:10:50|200597.7|200447.7|200596.6|200446.6|200597.7|200447.7|200595.8|200445.8|16
1632701460000|2021-09-27 00:11:00|200596.7|200446.7|200596.7|200446.7|200596.7|200446.7|200595.6|200445.6|7
1632701470000|2021-09-27 00:11:10|200597.4|200447.4|200597.7|200447.7|200600.2|200450.2|200596.1|200446.1|12
1632701480000|2021-09-27 00:11:20|200597.8|200447.8|200599.9|200449.9|200599.9|200449.9|200596.8|200446.8|13
1632701490000|2021-09-27 00:11:30|200601.1|200451.1|200600.1|200450.1|200601.5|200451.5|200598.6|200448.6|16
1632701500000|2021-09-27 00:11:40|200599.8|200449.8|200601|200451|200601.9|200451.9|200599.8|200449.8|9
1632701510000|2021-09-27 00:11:50|200602.4|200452.4|200595.7|200445.7|200604.9|200454.9|200595.7|200445.7|11
1632701520000|2021-09-27 00:12:00|200596.4|200446.4|200597.1|200447.1|200598.8|200448.8|200595.9|200445.9|13
1632701530000|2021-09-27 00:12:10|200598.2|200448.2|200597.6|200447.6|200598.2|200448.2|200593.7|200443.7|21
1632701540000|2021-09-27 00:12:20|200596.9|200446.9|200595.7|200445.7|200597.9|200447.9|200595|200445|20
1632701550000|2021-09-27 00:12:30|200596.7|200446.7|200595.8|200445.8|200598.4|200448.4|200594.6|200444.6|21
1632701560000|2021-09-27 00:12:40|200596.1|200446.1|200596|200446|200597.2|200447.2|200595.2|200445.2|15
1632701570000|2021-09-27 00:12:50|200596.4|200446.4|200596.8|200446.8|200597|200447|200594.9|200444.9|13
1632701580000|2021-09-27 00:13:00|200596|200446|200594.6|200444.6|200596.9|200446.9|200589.5|200439.5|14
1632701590000|2021-09-27 00:13:10|200595|200445|200596.6|200446.6|200596.8|200446.8|200592.9|200442.9|26
1632701600000|2021-09-27 00:13:20|200597|200447|200596.8|200446.8|200597.2|200447.2|200594.9|200444.9|7
1632701610000|2021-09-27 00:13:30|200596.7|200446.7|200597.8|200447.8|200598.3|200448.3|200596.1|200446.1|6
1632701620000|2021-09-27 00:13:40|200597.7|200447.7|200600|200450|200600|200450|200597.6|200447.6|8
1632701630000|2021-09-27 00:13:50|200599.9|200449.9|200598.3|200448.3|200600.1|200450.1|200598|200448|4
1632701640000|2021-09-27 00:14:00|200598.9|200448.9|200595.4|200445.4|200599.1|200449.1|200594.7|200444.7|18
1632701650000|2021-09-27 00:14:10|200596.3|200446.3|200597.9|200447.9|200597.9|200447.9|200596.3|200446.3|15
1632701660000|2021-09-27 00:14:20|200597.5|200447.5|200599.7|200449.7|200599.7|200449.7|200596.9|200446.9|14
1632701670000|2021-09-27 00:14:30|200596.1|200446.1|200596.6|200446.6|200597.9|200447.9|200591.4|200441.4|15
1632701680000|2021-09-27 00:14:40|200596.8|200446.8|200596.8|200446.8|200598.1|200448.1|200595|200445|12
1632701690000|2021-09-27 00:14:50|200597.4|200447.4|200595.4|200445.4|200597.5|200447.5|200586.1|200436.1|19
1632701700000|2021-09-27 00:15:00|200595.2|200445.2|200578.9|200428.9|200595.5|200445.5|200573.7|200423.7|24
1632701710000|2021-09-27 00:15:10|200578.8|200428.8|200598.6|200448.6|200599.2|200449.2|200574.4|200424.4|21
1632701720000|2021-09-27 00:15:20|200598.8|200448.8|200600.3|200450.3|200600.3|200450.3|200597|200447|13
1632701730000|2021-09-27 00:15:30|200600|200450|200599.7|200449.7|200600.1|200450.1|200599.5|200449.5|12
1632701740000|2021-09-27 00:15:40|200599.5|200449.5|200629.9|200479.9|200633.1|200483.1|200598.3|200448.3|20
1632701750000|2021-09-27 00:15:50|200629.6|200479.6|200632.7|200482.7|200633.6|200483.6|200622|200472|32
1632701760000|2021-09-27 00:16:00|200632.4|200482.4|200608.1|200458.1|200634|200484|200606.8|200456.8|25
1632701770000|2021-09-27 00:16:10|200607.2|200457.2|200613.6|200463.6|200614.6|200464.6|200607.2|200457.2|23
1632701780000|2021-09-27 00:16:20|200612.9|200462.9|200630|200480|200633.2|200483.2|200612.9|200462.9|20
1632701790000|2021-09-27 00:16:30|200630.2|200480.2|200636.8|200486.8|200637.2|200487.2|200630.2|200480.2|11
1632701800000|2021-09-27 00:16:40|200636.6|200486.6|200637.2|200487.2|200639.5|200489.5|200636.4|200486.4|19
1632701810000|2021-09-27 00:16:50|200636.6|200486.6|200642.9|200492.9|200642.9|200492.9|200636.6|200486.6|18
1632701820000|2021-09-27 00:17:00|200641.2|200491.2|200637.8|200487.8|200642.1|200492.1|200637.8|200487.8|14
1632701830000|2021-09-27 00:17:10|200640|200490|200640.9|200490.9|200641.1|200491.1|200638|200488|8
1632701840000|2021-09-27 00:17:20|200640.2|200490.2|200639.7|200489.7|200642.2|200492.2|200639.2|200489.2|15
1632701850000|2021-09-27 00:17:30|200639.6|200489.6|200637.7|200487.7|200639.6|200489.6|200637.1|200487.1|6
1632701860000|2021-09-27 00:17:40|200639.9|200489.9|200640|200490|200642.4|200492.4|200639.6|200489.6|9
1632701870000|2021-09-27 00:17:50|200639.1|200489.1|200638.2|200488.2|200641.4|200491.4|200638.2|200488.2|12
1632701880000|2021-09-27 00:18:00|200638.5|200488.5|200639.3|200489.3|200643.2|200493.2|200638.5|200488.5|10
1632701890000|2021-09-27 00:18:10|200639.1|200489.1|200638.2|200488.2|200643.6|200493.6|200638.2|200488.2|15
1632701900000|2021-09-27 00:18:20|200638.3|200488.3|200639.8|200489.8|200641.9|200491.9|200636.6|200486.6|15
1632701910000|2021-09-27 00:18:30|200639.2|200489.2|200639.8|200489.8|200642.5|200492.5|200638.7|200488.7|10
1632701920000|2021-09-27 00:18:40|200639|200489|200641.1|200491.1|200643.1|200493.1|200635|200485|9
1632701930000|2021-09-27 00:18:50|200640.1|200490.1|200638.5|200488.5|200642.3|200492.3|200638.5|200488.5|11
1632701940000|2021-09-27 00:19:00|200638.7|200488.7|200639.7|200489.7|200641.2|200491.2|200638.7|200488.7|10
1632701950000|2021-09-27 00:19:10|200640.7|200490.7|200639.2|200489.2|200640.7|200490.7|200635.1|200485.1|16
1632701960000|2021-09-27 00:19:20|200638.8|200488.8|200637.2|200487.2|200643.2|200493.2|200637.2|200487.2|8
1632701970000|2021-09-27 00:19:30|200638.6|200488.6|200637.8|200487.8|200640.1|200490.1|200637.3|200487.3|15
1632701980000|2021-09-27 00:19:40|200637.9|200487.9|200636.1|200486.1|200638.9|200488.9|200634.3|200484.3|14
1632701990000|2021-09-27 00:19:50|200636|200486|200634.5|200484.5|200636|200486|200633.6|200483.6|10
1632702000000|2021-09-27 00:20:00|200634.6|200484.6|200635|200485|200635|200485|200633.8|200483.8|11
1632702010000|2021-09-27 00:20:10|200635.1|200485.1|200635.7|200485.7|200637.1|200487.1|200635|200485|13
1632702020000|2021-09-27 00:20:20|200635.8|200485.8|200634.6|200484.6|200635.9|200485.9|200632.3|200482.3|7
1632702030000|2021-09-27 00:20:30|200635.4|200485.4|200634.5|200484.5|200636.1|200486.1|200633.5|200483.5|12
1632702040000|2021-09-27 00:20:40|200637.6|200487.6|200646.6|200496.6|200649.5|200499.5|200637.6|200487.6|28
1632702050000|2021-09-27 00:20:50|200646.7|200496.7|200646.5|200496.5|200648.3|200498.3|200638.9|200488.9|26
1632702060000|2021-09-27 00:21:00|200647.6|200497.6|200644.5|200494.5|200648|200498|200641.7|200491.7|25
1632702070000|2021-09-27 00:21:10|200645.1|200495.1|200643.1|200493.1|200645.1|200495.1|200641.7|200491.7|14
1632702080000|2021-09-27 00:21:20|200643|200493|200644.8|200494.8|200646.3|200496.3|200642.7|200492.7|17
1632702090000|2021-09-27 00:21:30|200644.4|200494.4|200648.2|200498.2|200650.4|200500.4|200644.3|200494.3|23
1632702100000|2021-09-27 00:21:40|200647.8|200497.8|200637.6|200487.6|200648.4|200498.4|200637.4|200487.4|24
1632702110000|2021-09-27 00:21:50|200638.1|200488.1|200627.3|200477.3|200639.3|200489.3|200627.3|200477.3|19
1632702120000|2021-09-27 00:22:00|200632.2|200482.2|200630.6|200480.6|200635.7|200485.7|200626.5|200476.5|20
1632702130000|2021-09-27 00:22:10|200628.5|200478.5|200629.4|200479.4|200630.7|200480.7|200627.5|200477.5|13
1632702140000|2021-09-27 00:22:20|200629.8|200479.8|200630.4|200480.4|200630.7|200480.7|200628.1|200478.1|13
1632702150000|2021-09-27 00:22:30|200630.7|200480.7|200626.2|200476.2|200631.7|200481.7|200621.7|200471.7|23
1632702160000|2021-09-27 00:22:40|200628.1|200478.1|200618.8|200468.8|200628.1|200478.1|200617.7|200467.7|17
1632702170000|2021-09-27 00:22:50|200618|200468|200628.7|200478.7|200628.7|200478.7|200613.3|200463.3|21
1632702180000|2021-09-27 00:23:00|200626.9|200476.9|200597.6|200447.6|200626.9|200476.9|200596.6|200446.6|27
1632702190000|2021-09-27 00:23:10|200600|200450|200598.6|200448.6|200600|200450|200595.4|200445.4|27
1632702200000|2021-09-27 00:23:20|200600.1|200450.1|200598|200448|200607.5|200457.5|200597|200447|32
1632702210000|2021-09-27 00:23:30|200598.3|200448.3|200597.2|200447.2|200599.6|200449.6|200596.1|200446.1|29
1632702220000|2021-09-27 00:23:40|200600.3|200450.3|200601.1|200451.1|200603.3|200453.3|200600.1|200450.1|18
1632702230000|2021-09-27 00:23:50|200601.3|200451.3|200602.1|200452.1|200603.5|200453.5|200600.3|200450.3|23
1632702240000|2021-09-27 00:24:00|200601.6|200451.6|200604.9|200454.9|200605.2|200455.2|200601.1|200451.1|27
1632702250000|2021-09-27 00:24:10|200603.9|200453.9|200604|200454|200604.2|200454.2|200603.6|200453.6|6
1632702260000|2021-09-27 00:24:20|200603.8|200453.8|200599.7|200449.7|200603.8|200453.8|200598.5|200448.5|23
1632702270000|2021-09-27 00:24:30|200602.2|200452.2|200602.6|200452.6|200604.4|200454.4|200601.8|200451.8|17
1632702280000|2021-09-27 00:24:40|200603.1|200453.1|200601.2|200451.2|200606.6|200456.6|200601.2|200451.2|24
1632702290000|2021-09-27 00:24:50|200601.9|200451.9|200604.7|200454.7|200604.7|200454.7|200597.5|200447.5|15
1632702300000|2021-09-27 00:25:00|200603.1|200453.1|200602.5|200452.5|200605.3|200455.3|200600.6|200450.6|20
1632702310000|2021-09-27 00:25:10|200602.8|200452.8|200606.5|200456.5|200606.5|200456.5|200600.6|200450.6|27
1632702320000|2021-09-27 00:25:20|200606.4|200456.4|200605.9|200455.9|200606.4|200456.4|200601.7|200451.7|23
1632702330000|2021-09-27 00:25:30|200604.2|200454.2|200592.4|200442.4|200604.6|200454.6|200592.4|200442.4|24
1632702340000|2021-09-27 00:25:40|200592.1|200442.1|200594.8|200444.8|200597.6|200447.6|200592.1|200442.1|24
1632702350000|2021-09-27 00:25:50|200595.1|200445.1|200591.5|200441.5|200595.9|200445.9|200591.5|200441.5|21
1632702360000|2021-09-27 00:26:00|200589.7|200439.7|200590.9|200440.9|200591.6|200441.6|200587.8|200437.8|18
1632702370000|2021-09-27 00:26:10|200589.7|200439.7|200588.7|200438.7|200591.4|200441.4|200587.4|200437.4|21
1632702380000|2021-09-27 00:26:20|200588.8|200438.8|200575.5|200425.5|200588.8|200438.8|200574.4|200424.4|17
1632702390000|2021-09-27 00:26:30|200568.8|200418.8|200558.1|200408.1|200574.7|200424.7|200558.1|200408.1|24
1632702400000|2021-09-27 00:26:40|200565|200415|200558.5|200408.5|200566.8|200416.8|200558.5|200408.5|23
1632702410000|2021-09-27 00:26:50|200561.5|200411.5|200569.7|200419.7|200571.5|200421.5|200561.5|200411.5|19
1632702420000|2021-09-27 00:27:00|200569.4|200419.4|200572.2|200422.2|200572.3|200422.3|200569.4|200419.4|20
1632702430000|2021-09-27 00:27:10|200571.2|200421.2|200566.1|200416.1|200574.6|200424.6|200566.1|200416.1|16
1632702440000|2021-09-27 00:27:20|200567.2|200417.2|200560.5|200410.5|200567.5|200417.5|200559.4|200409.4|19
1632702450000|2021-09-27 00:27:30|200560.2|200410.2|200568.9|200418.9|200568.9|200418.9|200557.1|200407.1|26
1632702460000|2021-09-27 00:27:40|200568.4|200418.4|200582.5|200432.5|200582.9|200432.9|200568.4|200418.4|18
1632702470000|2021-09-27 00:27:50|200580.2|200430.2|200575.2|200425.2|200581.2|200431.2|200564.2|200414.2|11
1632702480000|2021-09-27 00:28:00|200574.2|200424.2|200574.4|200424.4|200574.4|200424.4|200571|200421|9
1632702490000|2021-09-27 00:28:10|200573.9|200423.9|200573.6|200423.6|200574.9|200424.9|200571.7|200421.7|9
1632702500000|2021-09-27 00:28:20|200576.9|200426.9|200578.4|200428.4|200579.7|200429.7|200572.9|200422.9|5
1632702510000|2021-09-27 00:28:30|200577.2|200427.2|200576.9|200426.9|200581.9|200431.9|200563.4|200413.4|22
1632702520000|2021-09-27 00:28:40|200579.7|200429.7|200572.4|200422.4|200579.9|200429.9|200572.4|200422.4|7
1632702530000|2021-09-27 00:28:50|200571.7|200421.7|200575.4|200425.4|200575.8|200425.8|200571.7|200421.7|8
1632702540000|2021-09-27 00:29:00|200572.8|200422.8|200579.3|200429.3|200579.5|200429.5|200572.8|200422.8|10
1632702550000|2021-09-27 00:29:10|200575.2|200425.2|200580.9|200430.9|200580.9|200430.9|200575.2|200425.2|6
1632702560000|2021-09-27 00:29:20|200572.2|200422.2|200579|200429|200579.3|200429.3|200572.2|200422.2|6
1632702570000|2021-09-27 00:29:30|200579.4|200429.4|200577|200427|200579.6|200429.6|200576.1|200426.1|7
1632702580000|2021-09-27 00:29:40|200578.5|200428.5|200579.2|200429.2|200579.5|200429.5|200578.5|200428.5|5
1632702590000|2021-09-27 00:29:50|200576.7|200426.7|200572.2|200422.2|200578.3|200428.3|200560.8|200410.8|14
1632702600000|2021-09-27 00:30:00|200567.6|200417.6|200576.8|200426.8|200577.5|200427.5|200567.6|200417.6|18
1632702610000|2021-09-27 00:30:10|200577.1|200427.1|200578.6|200428.6|200578.8|200428.8|200576.4|200426.4|13
1632702620000|2021-09-27 00:30:20|200580|200430|200578|200428|200580.1|200430.1|200576.7|200426.7|11
1632702630000|2021-09-27 00:30:30|200577.2|200427.2|200574.7|200424.7|200579.1|200429.1|200573.6|200423.6|13
1632702640000|2021-09-27 00:30:40|200575.6|200425.6|200575.1|200425.1|200575.6|200425.6|200572.2|200422.2|10
1632702650000|2021-09-27 00:30:50|200574.2|200424.2|200574.6|200424.6|200576|200426|200571.5|200421.5|9
1632702660000|2021-09-27 00:31:00|200572.8|200422.8|200572.6|200422.6|200576|200426|200562.2|200412.2|23
1632702670000|2021-09-27 00:31:10|200571.4|200421.4|200577.8|200427.8|200579|200429|200569.7|200419.7|13
1632702680000|2021-09-27 00:31:20|200578.3|200428.3|200577.2|200427.2|200581.6|200431.6|200574.7|200424.7|29
1632702690000|2021-09-27 00:31:30|200580.2|200430.2|200580.4|200430.4|200581.7|200431.7|200578.3|200428.3|11
1632702700000|2021-09-27 00:31:40|200580.8|200430.8|200570.8|200420.8|200581|200431|200569.2|200419.2|21
1632702710000|2021-09-27 00:31:50|200568.4|200418.4|200581|200431|200583|200433|200568.4|200418.4|13
1632702720000|2021-09-27 00:32:00|200581.6|200431.6|200576.8|200426.8|200581.7|200431.7|200576.3|200426.3|9
1632702730000|2021-09-27 00:32:10|200577.6|200427.6|200578.8|200428.8|200578.8|200428.8|200577|200427|8
1632702740000|2021-09-27 00:32:20|200579.2|200429.2|200583.4|200433.4|200583.4|200433.4|200578.7|200428.7|8
1632702750000|2021-09-27 00:32:30|200579.6|200429.6|200580.6|200430.6|200580.6|200430.6|200578.6|200428.6|7
1632702760000|2021-09-27 00:32:40|200584.4|200434.4|200580.8|200430.8|200584.4|200434.4|200577.5|200427.5|8
1632702770000|2021-09-27 00:32:50|200578.2|200428.2|200579.7|200429.7|200579.7|200429.7|200576.9|200426.9|6
1632702780000|2021-09-27 00:33:00|200579.1|200429.1|200576.5|200426.5|200579.6|200429.6|200573.7|200423.7|13
1632702790000|2021-09-27 00:33:10|200577.2|200427.2|200576.9|200426.9|200578.4|200428.4|200574.7|200424.7|6
1632702800000|2021-09-27 00:33:20|200578.4|200428.4|200575.9|200425.9|200578.4|200428.4|200574.3|200424.3|8
1632702810000|2021-09-27 00:33:30|200574.7|200424.7|200579.3|200429.3|200579.3|200429.3|200574.7|200424.7|7
1632702820000|2021-09-27 00:33:40|200578.9|200428.9|200579.8|200429.8|200580.3|200430.3|200577.7|200427.7|8
1632702830000|2021-09-27 00:33:50|200580.2|200430.2|200580.9|200430.9|200581.2|200431.2|200580.2|200430.2|6
1632702840000|2021-09-27 00:34:00|200581.1|200431.1|200578.1|200428.1|200582.9|200432.9|200577.7|200427.7|20
1632702850000|2021-09-27 00:34:10|200578.7|200428.7|200578.9|200428.9|200580.7|200430.7|200577.5|200427.5|11
1632702860000|2021-09-27 00:34:20|200578.7|200428.7|200577.9|200427.9|200579|200429|200575.9|200425.9|5
1632702870000|2021-09-27 00:34:30|200578.6|200428.6|200579.8|200429.8|200581.3|200431.3|200578.6|200428.6|6
1632702880000|2021-09-27 00:34:40|200579.1|200429.1|200576.3|200426.3|200579.1|200429.1|200573.6|200423.6|18
1632702890000|2021-09-27 00:34:50|200575.4|200425.4|200576.5|200426.5|200576.8|200426.8|200574.6|200424.6|12
1632702900000|2021-09-27 00:35:00|200575|200425|200574.7|200424.7|200576.1|200426.1|200573.9|200423.9|11
1632702910000|2021-09-27 00:35:10|200574.9|200424.9|200575|200425|200575.4|200425.4|200574.7|200424.7|9
1632702920000|2021-09-27 00:35:20|200575.3|200425.3|200576.1|200426.1|200577.5|200427.5|200575.3|200425.3|6
1632702930000|2021-09-27 00:35:30|200574|200424|200577.4|200427.4|200578.1|200428.1|200573.4|200423.4|15
1632702940000|2021-09-27 00:35:40|200577.2|200427.2|200577.7|200427.7|200578.1|200428.1|200577.2|200427.2|7
1632702950000|2021-09-27 00:35:50|200578.1|200428.1|200579.1|200429.1|200579.1|200429.1|200577.3|200427.3|9
1632702960000|2021-09-27 00:36:00|200575.6|200425.6|200576.3|200426.3|200579.5|200429.5|200574.9|200424.9|17
1632702970000|2021-09-27 00:36:10|200576.6|200426.6|200577.6|200427.6|200577.9|200427.9|200576.6|200426.6|8
1632702980000|2021-09-27 00:36:20|200572|200422|200571.6|200421.6|200581.2|200431.2|200562.8|200412.8|23
1632702990000|2021-09-27 00:36:30|200572.7|200422.7|200571.2|200421.2|200574.8|200424.8|200570.7|200420.7|19
1632703000000|2021-09-27 00:36:40|200572|200422|200570.5|200420.5|200573.1|200423.1|200570.5|200420.5|11
1632703010000|2021-09-27 00:36:50|200570.7|200420.7|200580|200430|200580.5|200430.5|200570|200420|15
1632703020000|2021-09-27 00:37:00|200578.9|200428.9|200571.2|200421.2|200578.9|200428.9|200565.4|200415.4|20
1632703030000|2021-09-27 00:37:10|200571.6|200421.6|200570.5|200420.5|200573.1|200423.1|200568.3|200418.3|11
1632703040000|2021-09-27 00:37:20|200568.3|200418.3|200569.4|200419.4|200569.7|200419.7|200568.3|200418.3|3
1632703050000|2021-09-27 00:37:30|200571.3|200421.3|200570.4|200420.4|200571.3|200421.3|200570.2|200420.2|4
1632703060000|2021-09-27 00:37:40|200570|200420|200567.9|200417.9|200572|200422|200566.8|200416.8|10
1632703070000|2021-09-27 00:37:50|200568.6|200418.6|200570|200420|200570|200420|200564.7|200414.7|8
1632703080000|2021-09-27 00:38:00|200569.8|200419.8|200570.2|200420.2|200570.9|200420.9|200565.7|200415.7|15
1632703090000|2021-09-27 00:38:10|200568.8|200418.8|200566.7|200416.7|200568.8|200418.8|200565.6|200415.6|10
1632703100000|2021-09-27 00:38:20|200570.3|200420.3|200571.6|200421.6|200571.7|200421.7|200566|200416|11
1632703110000|2021-09-27 00:38:30|200571.5|200421.5|200567.5|200417.5|200571.5|200421.5|200567.5|200417.5|11
1632703120000|2021-09-27 00:38:40|200567.7|200417.7|200568.6|200418.6|200568.6|200418.6|200567.7|200417.7|4
1632703130000|2021-09-27 00:38:50|200568.2|200418.2|200571.4|200421.4|200574.2|200424.2|200568.2|200418.2|16
1632703140000|2021-09-27 00:39:00|200570.5|200420.5|200571.7|200421.7|200573|200423|200570.4|200420.4|18
1632703150000|2021-09-27 00:39:10|200572.3|200422.3|200571.4|200421.4|200573.1|200423.1|200569.5|200419.5|15
1632703160000|2021-09-27 00:39:20|200571.1|200421.1|200573.6|200423.6|200573.6|200423.6|200570.3|200420.3|8
1632703170000|2021-09-27 00:39:30|200575.2|200425.2|200572.1|200422.1|200575.2|200425.2|200571.3|200421.3|15
1632703180000|2021-09-27 00:39:40|200567.7|200417.7|200568.7|200418.7|200568.7|200418.7|200567.5|200417.5|3
1632703190000|2021-09-27 00:39:50|200570.5|200420.5|200567|200417|200570.9|200420.9|200567|200417|9
1632703200000|2021-09-27 00:40:00|200565.4|200415.4|200567.8|200417.8|200569.2|200419.2|200560.2|200410.2|16
1632703210000|2021-09-27 00:40:10|200563.1|200413.1|200566.9|200416.9|200566.9|200416.9|200562.9|200412.9|6
1632703220000|2021-09-27 00:40:20|200567.5|200417.5|200565.9|200415.9|200567.5|200417.5|200563.5|200413.5|7
1632703230000|2021-09-27 00:40:30|200566.6|200416.6|200567.7|200417.7|200567.7|200417.7|200566.5|200416.5|5
1632703240000|2021-09-27 00:40:40|200569.1|200419.1|200568.1|200418.1|200569.1|200419.1|200562.6|200412.6|15
1632703250000|2021-09-27 00:40:50|200569.1|200419.1|200570.4|200420.4|200570.7|200420.7|200568.7|200418.7|34
1632703260000|2021-09-27 00:41:00|200569.8|200419.8|200569.4|200419.4|200572.5|200422.5|200560.1|200410.1|18
1632703270000|2021-09-27 00:41:10|200568.6|200418.6|200570|200420|200570.4|200420.4|200566.2|200416.2|15
1632703280000|2021-09-27 00:41:20|200568.2|200418.2|200565.1|200415.1|200568.2|200418.2|200564.5|200414.5|18
1632703290000|2021-09-27 00:41:30|200565|200415|200564.9|200414.9|200567.3|200417.3|200564.3|200414.3|12
1632703300000|2021-09-27 00:41:40|200565.4|200415.4|200564.6|200414.6|200566.4|200416.4|200564.6|200414.6|6
1632703310000|2021-09-27 00:41:50|200564.8|200414.8|200563.1|200413.1|200565.8|200415.8|200563.1|200413.1|14
1632703320000|2021-09-27 00:42:00|200564.1|200414.1|200569.1|200419.1|200573.7|200423.7|200561.5|200411.5|25
1632703330000|2021-09-27 00:42:10|200569.6|200419.6|200572.6|200422.6|200574.2|200424.2|200569.5|200419.5|18
1632703340000|2021-09-27 00:42:20|200572.5|200422.5|200570.9|200420.9|200572.5|200422.5|200570.9|200420.9|20
1632703350000|2021-09-27 00:42:30|200571.4|200421.4|200581.5|200431.5|200581.5|200431.5|200570.8|200420.8|16
1632703360000|2021-09-27 00:42:40|200582.2|200432.2|200561.2|200411.2|200582.2|200432.2|200558.1|200408.1|21
1632703370000|2021-09-27 00:42:50|200561.6|200411.6|200560.3|200410.3|200562.3|200412.3|200558.9|200408.9|13
1632703380000|2021-09-27 00:43:00|200560.8|200410.8|200563.7|200413.7|200564|200414|200560.8|200410.8|22
1632703390000|2021-09-27 00:43:10|200562.1|200412.1|200562.2|200412.2|200562.4|200412.4|200560.9|200410.9|12
1632703400000|2021-09-27 00:43:20|200562.1|200412.1|200563.1|200413.1|200564.1|200414.1|200562.1|200412.1|7
1632703410000|2021-09-27 00:43:30|200565.4|200415.4|200558.5|200408.5|200565.4|200415.4|200556.8|200406.8|15
1632703420000|2021-09-27 00:43:40|200558.3|200408.3|200558.3|200408.3|200558.9|200408.9|200556.6|200406.6|18
1632703430000|2021-09-27 00:43:50|200558.4|200408.4|200558.5|200408.5|200559.3|200409.3|200557.6|200407.6|12
1632703440000|2021-09-27 00:44:00|200556.8|200406.8|200561.2|200411.2|200561.2|200411.2|200556.8|200406.8|13
1632703450000|2021-09-27 00:44:10|200560.3|200410.3|200557.8|200407.8|200560.3|200410.3|200557.2|200407.2|15
1632703460000|2021-09-27 00:44:20|200558.2|200408.2|200555.7|200405.7|200558.4|200408.4|200555.3|200405.3|9
1632703470000|2021-09-27 00:44:30|200555.4|200405.4|200555.8|200405.8|200557.5|200407.5|200555.4|200405.4|15
1632703480000|2021-09-27 00:44:40|200556.3|200406.3|200516.1|200366.1|200556.3|200406.3|200514.1|200364.1|24
1632703490000|2021-09-27 00:44:50|200516.4|200366.4|200515.6|200365.6|200517.4|200367.4|200514.1|200364.1|16
1632703500000|2021-09-27 00:45:00|200516.3|200366.3|200525.1|200375.1|200527.6|200377.6|200516|200366|20
1632703510000|2021-09-27 00:45:10|200524.5|200374.5|200516.5|200366.5|200529|200379|200516.5|200366.5|17
1632703520000|2021-09-27 00:45:20|200515.8|200365.8|200517.5|200367.5|200519.6|200369.6|200515.1|200365.1|19
1632703530000|2021-09-27 00:45:30|200518.7|200368.7|200516.7|200366.7|200518.7|200368.7|200516.6|200366.6|10
1632703540000|2021-09-27 00:45:40|200517.7|200367.7|200515.6|200365.6|200517.7|200367.7|200514.8|200364.8|11
1632703550000|2021-09-27 00:45:50|200515.9|200365.9|200516.3|200366.3|200516.3|200366.3|200514.4|200364.4|8
1632703560000|2021-09-27 00:46:00|200515.5|200365.5|200513.5|200363.5|200518.1|200368.1|200510.3|200360.3|22
1632703570000|2021-09-27 00:46:10|200510.6|200360.6|200513.1|200363.1|200515.4|200365.4|200510.6|200360.6|10
1632703580000|2021-09-27 00:46:20|200513.8|200363.8|200514.9|200364.9|200518.3|200368.3|200512.6|200362.6|12
1632703590000|2021-09-27 00:46:30|200515.9|200365.9|200519.4|200369.4|200519.7|200369.7|200515.9|200365.9|15
1632703600000|2021-09-27 00:46:40|200519.2|200369.2|200514.4|200364.4|200519.2|200369.2|200514.4|200364.4|6
1632703610000|2021-09-27 00:46:50|200516|200366|200513.8|200363.8|200516.4|200366.4|200512.8|200362.8|16
1632703620000|2021-09-27 00:47:00|200513.1|200363.1|200512.4|200362.4|200514|200364|200512.4|200362.4|8
1632703630000|2021-09-27 00:47:10|200512.5|200362.5|200513.4|200363.4|200514.1|200364.1|200512.5|200362.5|8
1632703640000|2021-09-27 00:47:20|200513.5|200363.5|200513.6|200363.6|200516.2|200366.2|200512.6|200362.6|9
1632703650000|2021-09-27 00:47:30|200512.6|200362.6|200514.3|200364.3|200515.3|200365.3|200512.6|200362.6|13
1632703660000|2021-09-27 00:47:40|200514.9|200364.9|200511.3|200361.3|200515.3|200365.3|200511.3|200361.3|9
1632703670000|2021-09-27 00:47:50|200512.5|200362.5|200510.8|200360.8|200512.5|200362.5|200510.8|200360.8|10
1632703680000|2021-09-27 00:48:00|200510.7|200360.7|200510.7|200360.7|200512|200362|200510.7|200360.7|5
1632703690000|2021-09-27 00:48:10|200510.6|200360.6|200512.5|200362.5|200512.6|200362.6|200510.3|200360.3|12
1632703700000|2021-09-27 00:48:20|200512.3|200362.3|200512.4|200362.4|200512.4|200362.4|200509.7|200359.7|16
1632703710000|2021-09-27 00:48:30|200509.9|200359.9|200511.4|200361.4|200512|200362|200509.6|200359.6|13
1632703720000|2021-09-27 00:48:40|200512.1|200362.1|200511.5|200361.5|200512.1|200362.1|200510.2|200360.2|6
1632703730000|2021-09-27 00:48:50|200512.4|200362.4|200509.3|200359.3|200512.8|200362.8|200509.3|200359.3|5
1632703740000|2021-09-27 00:49:00|200510.4|200360.4|200515.3|200365.3|200515.5|200365.5|200510.4|200360.4|17
1632703750000|2021-09-27 00:49:10|200514.4|200364.4|200512.3|200362.3|200514.4|200364.4|200512.3|200362.3|10
1632703760000|2021-09-27 00:49:20|200512.4|200362.4|200515.3|200365.3|200517.1|200367.1|200512|200362|17
1632703770000|2021-09-27 00:49:30|200515.8|200365.8|200514.5|200364.5|200518.9|200368.9|200513.1|200363.1|16
1632703780000|2021-09-27 00:49:40|200514|200364|200515.9|200365.9|200516.8|200366.8|200512.9|200362.9|17
1632703790000|2021-09-27 00:49:50|200515.6|200365.6|200515|200365|200518.3|200368.3|200514.1|200364.1|16
1632703800000|2021-09-27 00:50:00|200513.5|200363.5|200512.6|200362.6|200514.2|200364.2|200512.5|200362.5|16
1632703810000|2021-09-27 00:50:10|200515|200365|200511.7|200361.7|200515.2|200365.2|200510.6|200360.6|15
1632703820000|2021-09-27 00:50:20|200511.6|200361.6|200511.3|200361.3|200513|200363|200510.5|200360.5|14
1632703830000|2021-09-27 00:50:30|200512.1|200362.1|200509.7|200359.7|200512.3|200362.3|200509.7|200359.7|10
1632703840000|2021-09-27 00:50:40|200509.8|200359.8|200512.6|200362.6|200514.5|200364.5|200509.8|200359.8|19
1632703850000|2021-09-27 00:50:50|200512.7|200362.7|200512.3|200362.3|200513.9|200363.9|200512.2|200362.2|10
1632703860000|2021-09-27 00:51:00|200512.1|200362.1|200510.8|200360.8|200512.1|200362.1|200509.9|200359.9|20
1632703870000|2021-09-27 00:51:10|200510.2|200360.2|200514.5|200364.5|200515.3|200365.3|200509.6|200359.6|21
1632703880000|2021-09-27 00:51:20|200515.1|200365.1|200510.1|200360.1|200515.4|200365.4|200508.5|200358.5|18
1632703890000|2021-09-27 00:51:30|200507.6|200357.6|200511.5|200361.5|200511.5|200361.5|200507.6|200357.6|13
1632703900000|2021-09-27 00:51:40|200511.6|200361.6|200510.8|200360.8|200512.4|200362.4|200510.5|200360.5|12
1632703910000|2021-09-27 00:51:50|200511.7|200361.7|200512.2|200362.2|200515.3|200365.3|200511.3|200361.3|20
1632703920000|2021-09-27 00:52:00|200512|200362|200514.4|200364.4|200514.4|200364.4|200510.9|200360.9|14
1632703930000|2021-09-27 00:52:10|200512.6|200362.6|200512.5|200362.5|200515|200365|200512.1|200362.1|12
1632703940000|2021-09-27 00:52:20|200513.3|200363.3|200509.7|200359.7|200513.3|200363.3|200508|200358|14
1632703950000|2021-09-27 00:52:30|200509.9|200359.9|200510.2|200360.2|200512.1|200362.1|200509.5|200359.5|17
1632703960000|2021-09-27 00:52:40|200509.2|200359.2|200510.8|200360.8|200513.6|200363.6|200509.2|200359.2|14
1632703970000|2021-09-27 00:52:50|200511.2|200361.2|200512.2|200362.2|200513.2|200363.2|200510.6|200360.6|10
1632703980000|2021-09-27 00:53:00|200512|200362|200512.1|200362.1|200512.1|200362.1|200510|200360|14
1632703990000|2021-09-27 00:53:10|200512|200362|200509.7|200359.7|200515.4|200365.4|200509.4|200359.4|13
1632704000000|2021-09-27 00:53:20|200511.7|200361.7|200510.9|200360.9|200512.6|200362.6|200509.3|200359.3|14
1632704010000|2021-09-27 00:53:30|200510.4|200360.4|200509.5|200359.5|200510.4|200360.4|200508|200358|10
1632704020000|2021-09-27 00:53:40|200507.1|200357.1|200509.3|200359.3|200509.6|200359.6|200507.1|200357.1|8
1632704030000|2021-09-27 00:53:50|200510.1|200360.1|200511.3|200361.3|200513.4|200363.4|200509.9|200359.9|14
1632704040000|2021-09-27 00:54:00|200513.5|200363.5|200533.1|200383.1|200537.3|200387.3|200510.2|200360.2|30
1632704050000|2021-09-27 00:54:10|200534.5|200384.5|200533.8|200383.8|200541.7|200391.7|200532.1|200382.1|23
1632704060000|2021-09-27 00:54:20|200534.9|200384.9|200531.3|200381.3|200535.1|200385.1|200529.7|200379.7|20
1632704070000|2021-09-27 00:54:30|200531.4|200381.4|200531.2|200381.2|200532.4|200382.4|200529.3|200379.3|23
1632704080000|2021-09-27 00:54:40|200531.3|200381.3|200572.6|200422.6|200574.6|200424.6|200531.3|200381.3|23
1632704090000|2021-09-27 00:54:50|200572.4|200422.4|200569|200419|200580.2|200430.2|200567.6|200417.6|34
1632704100000|2021-09-27 00:55:00|200568.5|200418.5|200562|200412|200568.5|200418.5|200555.7|200405.7|28
1632704110000|2021-09-27 00:55:10|200562.6|200412.6|200563.4|200413.4|200564.5|200414.5|200561.1|200411.1|17
1632704120000|2021-09-27 00:55:20|200563.5|200413.5|200565.8|200415.8|200568.2|200418.2|200562.2|200412.2|21
1632704130000|2021-09-27 00:55:30|200565|200415|200553.5|200403.5|200569.9|200419.9|200543.7|200393.7|27
1632704140000|2021-09-27 00:55:40|200553.6|200403.6|200554.5|200404.5|200554.9|200404.9|200552.6|200402.6|21
1632704150000|2021-09-27 00:55:50|200554.4|200404.4|200547.8|200397.8|200554.6|200404.6|200544.3|200394.3|21
1632704160000|2021-09-27 00:56:00|200548.9|200398.9|200551.2|200401.2|200553.5|200403.5|200548.9|200398.9|21
1632704170000|2021-09-27 00:56:10|200551.8|200401.8|200549.6|200399.6|200553.6|200403.6|200549.6|200399.6|20
1632704180000|2021-09-27 00:56:20|200550.4|200400.4|200554.2|200404.2|200554.7|200404.7|200550.4|200400.4|16
1632704190000|2021-09-27 00:56:30|200553.8|200403.8|200552.3|200402.3|200553.8|200403.8|200551.6|200401.6|19
1632704200000|2021-09-27 00:56:40|200553.8|200403.8|200552.5|200402.5|200553.8|200403.8|200552.5|200402.5|13
1632704210000|2021-09-27 00:56:50|200552.6|200402.6|200549.2|200399.2|200553.2|200403.2|200549.2|200399.2|14
1632704220000|2021-09-27 00:57:00|200549.4|200399.4|200548.7|200398.7|200549.4|200399.4|200545.8|200395.8|21
1632704230000|2021-09-27 00:57:10|200548.3|200398.3|200546.8|200396.8|200548.9|200398.9|200546.2|200396.2|20
1632704240000|2021-09-27 00:57:20|200547.1|200397.1|200548.8|200398.8|200550.4|200400.4|200547.1|200397.1|19
1632704250000|2021-09-27 00:57:30|200549.1|200399.1|200550.2|200400.2|200554.6|200404.6|200549.1|200399.1|21
1632704260000|2021-09-27 00:57:40|200550.7|200400.7|200556.1|200406.1|200556.7|200406.7|200550.6|200400.6|19
1632704270000|2021-09-27 00:57:50|200556.2|200406.2|200557.6|200407.6|200557.6|200407.6|200552.7|200402.7|20
1632704280000|2021-09-27 00:58:00|200557|200407|200556.1|200406.1|200561.8|200411.8|200553.7|200403.7|10
1632704290000|2021-09-27 00:58:10|200556|200406|200557.1|200407.1|200566.4|200416.4|200552.7|200402.7|22
1632704300000|2021-09-27 00:58:20|200556.6|200406.6|200559.7|200409.7|200562|200412|200555.3|200405.3|32
1632704310000|2021-09-27 00:58:30|200560.5|200410.5|200562.5|200412.5|200565|200415|200557.1|200407.1|30
1632704320000|2021-09-27 00:58:40|200563.6|200413.6|200558.4|200408.4|200564.4|200414.4|200558.4|200408.4|26
1632704330000|2021-09-27 00:58:50|200560.4|200410.4|200556.6|200406.6|200560.4|200410.4|200551.9|200401.9|20
1632704340000|2021-09-27 00:59:00|200559.1|200409.1|200554.6|200404.6|200559.4|200409.4|200552.7|200402.7|18
1632704350000|2021-09-27 00:59:10|200556.4|200406.4|200554.3|200404.3|200556.8|200406.8|200552.9|200402.9|15
1632704360000|2021-09-27 00:59:20|200553.9|200403.9|200546.5|200396.5|200554.1|200404.1|200543|200393|20
1632704370000|2021-09-27 00:59:30|200542|200392|200551.8|200401.8|200552.9|200402.9|200542|200392|21
1632704380000|2021-09-27 00:59:40|200551.2|200401.2|200551.2|200401.2|200551.2|200401.2|200549.1|200399.1|7
1632704390000|2021-09-27 00:59:50|200551.1|200401.1|200552.4|200402.4|200554.3|200404.3|200548.7|200398.7|17
1632704400000|2021-09-27 01:00:00|200553.4|200403.4|200523.3|200373.3|200553.4|200403.4|200519.2|200369.2|38
1632704410000|2021-09-27 01:00:10|200524.1|200374.1|200521.4|200371.4|200524.1|200374.1|200516.1|200366.1|34
1632704420000|2021-09-27 01:00:20|200520.7|200370.7|200517.4|200367.4|200520.7|200370.7|200517|200367|25
1632704430000|2021-09-27 01:00:30|200517.2|200367.2|200517.2|200367.2|200523.8|200373.8|200516.8|200366.8|25
1632704440000|2021-09-27 01:00:40|200518.2|200368.2|200517|200367|200518.3|200368.3|200516.5|200366.5|17
1632704450000|2021-09-27 01:00:50|200517.3|200367.3|200518.6|200368.6|200519.1|200369.1|200516.8|200366.8|19
1632704460000|2021-09-27 01:01:00|200518.7|200368.7|200516.5|200366.5|200521.8|200371.8|200513.8|200363.8|27
1632704470000|2021-09-27 01:01:10|200516.9|200366.9|200523|200373|200523|200373|200516|200366|18
1632704480000|2021-09-27 01:01:20|200522.8|200372.8|200523.1|200373.1|200523.4|200373.4|200520.9|200370.9|21
1632704490000|2021-09-27 01:01:30|200520.8|200370.8|200528.2|200378.2|200529|200379|200519.6|200369.6|28
1632704500000|2021-09-27 01:01:40|200522.8|200372.8|200522.4|200372.4|200525.5|200375.5|200520.9|200370.9|36
1632704510000|2021-09-27 01:01:50|200523.7|200373.7|200519.7|200369.7|200525.7|200375.7|200518.4|200368.4|28
1632704520000|2021-09-27 01:02:00|200519.5|200369.5|200517.1|200367.1|200519.5|200369.5|200517.1|200367.1|16
1632704530000|2021-09-27 01:02:10|200517.8|200367.8|200519.9|200369.9|200523.7|200373.7|200516.6|200366.6|27
1632704540000|2021-09-27 01:02:20|200520.3|200370.3|200517.2|200367.2|200520.3|200370.3|200516.7|200366.7|22
1632704550000|2021-09-27 01:02:30|200517.9|200367.9|200518.3|200368.3|200518.6|200368.6|200517.2|200367.2|16
1632704560000|2021-09-27 01:02:40|200519.3|200369.3|200517.9|200367.9|200520|200370|200515.9|200365.9|22
1632704570000|2021-09-27 01:02:50|200516.8|200366.8|200519.7|200369.7|200521.5|200371.5|200516.8|200366.8|22
1632704580000|2021-09-27 01:03:00|200519.2|200369.2|200521.3|200371.3|200522.8|200372.8|200517.8|200367.8|15
1632704590000|2021-09-27 01:03:10|200520.8|200370.8|200520.6|200370.6|200521.9|200371.9|200519.4|200369.4|11
1632704600000|2021-09-27 01:03:20|200520.9|200370.9|200520.8|200370.8|200522.7|200372.7|200520.8|200370.8|11
1632704610000|2021-09-27 01:03:30|200521.7|200371.7|200519.2|200369.2|200523|200373|200517.9|200367.9|17
1632704620000|2021-09-27 01:03:40|200520.2|200370.2|200519.2|200369.2|200520.2|200370.2|200517.2|200367.2|16
1632704630000|2021-09-27 01:03:50|200518.3|200368.3|200521.5|200371.5|200525.2|200375.2|200518.3|200368.3|11
1632704640000|2021-09-27 01:04:00|200523.4|200373.4|200523.9|200373.9|200524.4|200374.4|200522.3|200372.3|12
1632704650000|2021-09-27 01:04:10|200524.4|200374.4|200523.6|200373.6|200525.6|200375.6|200523.6|200373.6|24
1632704660000|2021-09-27 01:04:20|200523|200373|200519.7|200369.7|200524.5|200374.5|200518.7|200368.7|18
1632704670000|2021-09-27 01:04:30|200519.6|200369.6|200518.5|200368.5|200519.6|200369.6|200516.7|200366.7|16
1632704680000|2021-09-27 01:04:40|200518.7|200368.7|200523|200373|200523.7|200373.7|200516.8|200366.8|17
1632704690000|2021-09-27 01:04:50|200521.9|200371.9|200519|200369|200523.9|200373.9|200518.6|200368.6|17
1632704700000|2021-09-27 01:05:00|200519.1|200369.1|200517.6|200367.6|200519.3|200369.3|200516.9|200366.9|15
1632704710000|2021-09-27 01:05:10|200518.7|200368.7|200517.6|200367.6|200518.7|200368.7|200515.4|200365.4|23
1632704720000|2021-09-27 01:05:20|200517.4|200367.4|200520.9|200370.9|200521.7|200371.7|200515.5|200365.5|23
1632704730000|2021-09-27 01:05:30|200519.3|200369.3|200519.9|200369.9|200520.2|200370.2|200518.4|200368.4|12
1632704740000|2021-09-27 01:05:40|200520.1|200370.1|200516.4|200366.4|200521.5|200371.5|200516.4|200366.4|16
1632704750000|2021-09-27 01:05:50|200517.7|200367.7|200514.8|200364.8|200517.7|200367.7|200514.8|200364.8|11
1632704760000|2021-09-27 01:06:00|200513.9|200363.9|200517.9|200367.9|200518|200368|200513.8|200363.8|17
1632704770000|2021-09-27 01:06:10|200517.6|200367.6|200518.3|200368.3|200520.1|200370.1|200515.4|200365.4|16
1632704780000|2021-09-27 01:06:20|200518.4|200368.4|200517.1|200367.1|200520.5|200370.5|200515.7|200365.7|16
1632704790000|2021-09-27 01:06:30|200518.2|200368.2|200519.2|200369.2|200520.5|200370.5|200516|200366|24
1632704800000|2021-09-27 01:06:40|200519.7|200369.7|200515.5|200365.5|200519.7|200369.7|200514.2|200364.2|21
1632704810000|2021-09-27 01:06:50|200518.7|200368.7|200516|200366|200518.7|200368.7|200515.3|200365.3|20
1632704820000|2021-09-27 01:07:00|200515.7|200365.7|200516.8|200366.8|200516.9|200366.9|200515|200365|22
1632704830000|2021-09-27 01:07:10|200517.3|200367.3|200519.5|200369.5|200520.3|200370.3|200517.3|200367.3|15
1632704840000|2021-09-27 01:07:20|200519.8|200369.8|200513.9|200363.9|200519.8|200369.8|200513.9|200363.9|26
1632704850000|2021-09-27 01:07:30|200513.2|200363.2|200514.1|200364.1|200515.4|200365.4|200512.5|200362.5|27
1632704860000|2021-09-27 01:07:40|200514.6|200364.6|200514.1|200364.1|200514.7|200364.7|200513.9|200363.9|11
1632704870000|2021-09-27 01:07:50|200514.2|200364.2|200514.3|200364.3|200515.7|200365.7|200513.6|200363.6|21
1632704880000|2021-09-27 01:08:00|200514.1|200364.1|200514.9|200364.9|200515.6|200365.6|200513.7|200363.7|19
1632704890000|2021-09-27 01:08:10|200515|200365|200516.1|200366.1|200516.1|200366.1|200513.9|200363.9|22
1632704900000|2021-09-27 01:08:20|200515.5|200365.5|200514.5|200364.5|200517|200367|200514|200364|16
1632704910000|2021-09-27 01:08:30|200513.8|200363.8|200514.5|200364.5|200518.9|200368.9|200513.5|200363.5|13
1632704920000|2021-09-27 01:08:40|200513.8|200363.8|200514.4|200364.4|200514.4|200364.4|200513.3|200363.3|15
1632704930000|2021-09-27 01:08:50|200513.8|200363.8|200514.5|200364.5|200515.8|200365.8|200513.8|200363.8|6
1632704940000|2021-09-27 01:09:00|200513.6|200363.6|200515|200365|200515|200365|200512.3|200362.3|8
1632704950000|2021-09-27 01:09:10|200515.3|200365.3|200513.7|200363.7|200515.3|200365.3|200513.7|200363.7|3
1632704960000|2021-09-27 01:09:20|200513.4|200363.4|200517.3|200367.3|200517.7|200367.7|200512.7|200362.7|12
1632704970000|2021-09-27 01:09:30|200517.8|200367.8|200515.6|200365.6|200517.8|200367.8|200514|200364|15
1632704980000|2021-09-27 01:09:40|200516.3|200366.3|200515.9|200365.9|200516.3|200366.3|200513.6|200363.6|9
1632704990000|2021-09-27 01:09:50|200515.6|200365.6|200514.3|200364.3|200516.5|200366.5|200514.2|200364.2|13
1632705000000|2021-09-27 01:10:00|200514.5|200364.5|200515.8|200365.8|200515.8|200365.8|200513.6|200363.6|19
1632705010000|2021-09-27 01:10:10|200515.1|200365.1|200514.2|200364.2|200516.1|200366.1|200513.9|200363.9|9
1632705020000|2021-09-27 01:10:20|200514.1|200364.1|200514.3|200364.3|200515.1|200365.1|200513.4|200363.4|11
1632705030000|2021-09-27 01:10:30|200514.4|200364.4|200514.7|200364.7|200514.7|200364.7|200513.4|200363.4|6
1632705040000|2021-09-27 01:10:40|200515.6|200365.6|200514.1|200364.1|200518.7|200368.7|200514|200364|30
1632705050000|2021-09-27 01:10:50|200514|200364|200516|200366|200517|200367|200514|200364|14
1632705060000|2021-09-27 01:11:00|200515.9|200365.9|200514.6|200364.6|200516.2|200366.2|200514.4|200364.4|16
1632705070000|2021-09-27 01:11:10|200515.6|200365.6|200515.7|200365.7|200516.9|200366.9|200513.9|200363.9|19
1632705080000|2021-09-27 01:11:20|200515.6|200365.6|200518.2|200368.2|200518.9|200368.9|200515.4|200365.4|21
1632705090000|2021-09-27 01:11:30|200517.4|200367.4|200515.4|200365.4|200517.7|200367.7|200515.4|200365.4|22
1632705100000|2021-09-27 01:11:40|200515.2|200365.2|200513.8|200363.8|200517.1|200367.1|200512.7|200362.7|18
1632705110000|2021-09-27 01:11:50|200512.4|200362.4|200512.9|200362.9|200515.9|200365.9|200511.3|200361.3|18
1632705120000|2021-09-27 01:12:00|200513|200363|200513|200363|200517.8|200367.8|200512.2|200362.2|12
1632705130000|2021-09-27 01:12:10|200514.5|200364.5|200515.5|200365.5|200515.5|200365.5|200513|200363|30
1632705140000|2021-09-27 01:12:20|200515.2|200365.2|200513.9|200363.9|200516|200366|200511.9|200361.9|31
1632705150000|2021-09-27 01:12:30|200514.2|200364.2|200515|200365|200516.6|200366.6|200512.5|200362.5|33
1632705160000|2021-09-27 01:12:40|200513.1|200363.1|200512.3|200362.3|200514.1|200364.1|200512.3|200362.3|18
1632705170000|2021-09-27 01:12:50|200512|200362|200512.9|200362.9|200513.1|200363.1|200511.2|200361.2|15
1632705180000|2021-09-27 01:13:00|200512.5|200362.5|200511.1|200361.1|200512.7|200362.7|200511.1|200361.1|7
1632705190000|2021-09-27 01:13:10|200511.5|200361.5|200514|200364|200514.9|200364.9|200511|200361|17
1632705200000|2021-09-27 01:13:20|200513.3|200363.3|200512.6|200362.6|200513.3|200363.3|200511.9|200361.9|9
1632705210000|2021-09-27 01:13:30|200513.2|200363.2|200511.1|200361.1|200513.2|200363.2|200510.6|200360.6|5
1632705220000|2021-09-27 01:13:40|200511.2|200361.2|200513.2|200363.2|200514.3|200364.3|200511.2|200361.2|16
1632705230000|2021-09-27 01:13:50|200513|200363|200511.4|200361.4|200513.1|200363.1|200511.1|200361.1|22
1632705240000|2021-09-27 01:14:00|200511.8|200361.8|200515.6|200365.6|200515.6|200365.6|200511.2|200361.2|21
1632705250000|2021-09-27 01:14:10|200515.3|200365.3|200512.8|200362.8|200515.3|200365.3|200511.4|200361.4|27
1632705260000|2021-09-27 01:14:20|200513.2|200363.2|200515.1|200365.1|200515.4|200365.4|200511.6|200361.6|16
1632705270000|2021-09-27 01:14:30|200516.6|200366.6|200517.8|200367.8|200517.9|200367.9|200513.1|200363.1|30
1632705280000|2021-09-27 01:14:40|200517.4|200367.4|200516.5|200366.5|200517.6|200367.6|200515.8|200365.8|12
1632705290000|2021-09-27 01:14:50|200516.3|200366.3|200516.6|200366.6|200517|200367|200515.9|200365.9|17
1632705300000|2021-09-27 01:15:00|200517.5|200367.5|200511.6|200361.6|200518|200368|200511.1|200361.1|31
1632705310000|2021-09-27 01:15:10|200511.7|200361.7|200517.2|200367.2|200517.3|200367.3|200511.7|200361.7|16
1632705320000|2021-09-27 01:15:20|200517.1|200367.1|200513.1|200363.1|200518.4|200368.4|200513.1|200363.1|21
1632705330000|2021-09-27 01:15:30|200513.2|200363.2|200510.5|200360.5|200514.6|200364.6|200510.5|200360.5|21
1632705340000|2021-09-27 01:15:40|200512.3|200362.3|200515.6|200365.6|200515.7|200365.7|200511.3|200361.3|23
1632705350000|2021-09-27 01:15:50|200514.3|200364.3|200511.9|200361.9|200514.6|200364.6|200511.5|200361.5|19
1632705360000|2021-09-27 01:16:00|200514.7|200364.7|200508.1|200358.1|200514.7|200364.7|200508|200358|23
1632705370000|2021-09-27 01:16:10|200509.8|200359.8|200508.1|200358.1|200510|200360|200508.1|200358.1|13
1632705380000|2021-09-27 01:16:20|200508|200358|200508.3|200358.3|200510.7|200360.7|200507.1|200357.1|20
1632705390000|2021-09-27 01:16:30|200508.9|200358.9|200509.5|200359.5|200511.7|200361.7|200507.3|200357.3|17
1632705400000|2021-09-27 01:16:40|200508.8|200358.8|200483.3|200333.3|200509.2|200359.2|200481.9|200331.9|12
1632705410000|2021-09-27 01:16:50|200492.7|200342.7|200484.6|200334.6|200492.7|200342.7|200481.2|200331.2|18
1632705420000|2021-09-27 01:17:00|200484.7|200334.7|200484.1|200334.1|200484.7|200334.7|200482.7|200332.7|15
1632705430000|2021-09-27 01:17:10|200484.3|200334.3|200478.2|200328.2|200487.4|200337.4|200477.4|200327.4|18
1632705440000|2021-09-27 01:17:20|200479.1|200329.1|200477.4|200327.4|200482|200332|200477.4|200327.4|23
1632705450000|2021-09-27 01:17:30|200482.8|200332.8|200479.7|200329.7|200484.4|200334.4|200478.6|200328.6|25
1632705460000|2021-09-27 01:17:40|200480.5|200330.5|200480.6|200330.6|200482.9|200332.9|200480.1|200330.1|21
1632705470000|2021-09-27 01:17:50|200480.8|200330.8|200480.5|200330.5|200481.9|200331.9|200480.1|200330.1|23
1632705480000|2021-09-27 01:18:00|200481|200331|200480.3|200330.3|200481.2|200331.2|200478.1|200328.1|24
1632705490000|2021-09-27 01:18:10|200480.4|200330.4|200482.7|200332.7|200482.7|200332.7|200475.9|200325.9|21
1632705500000|2021-09-27 01:18:20|200485.7|200335.7|200484.8|200334.8|200485.8|200335.8|200483.2|200333.2|31
1632705510000|2021-09-27 01:18:30|200485.5|200335.5|200485|200335|200485.5|200335.5|200482.9|200332.9|8
1632705520000|2021-09-27 01:18:40|200485.5|200335.5|200485.1|200335.1|200486.2|200336.2|200484.6|200334.6|9
1632705530000|2021-09-27 01:18:50|200481|200331|200483.7|200333.7|200483.7|200333.7|200481|200331|6
1632705540000|2021-09-27 01:19:00|200481.4|200331.4|200485.7|200335.7|200485.7|200335.7|200478.9|200328.9|12
1632705550000|2021-09-27 01:19:10|200485.5|200335.5|200462.1|200312.1|200485.5|200335.5|200460.2|200310.2|22
1632705560000|2021-09-27 01:19:20|200462.8|200312.8|200440.2|200290.2|200462.9|200312.9|200440.2|200290.2|12
1632705570000|2021-09-27 01:19:30|200441.5|200291.5|200442.1|200292.1|200447.4|200297.4|200441.1|200291.1|22
1632705580000|2021-09-27 01:19:40|200438.6|200288.6|200428.6|200278.6|200441.9|200291.9|200428.5|200278.5|20
1632705590000|2021-09-27 01:19:50|200433.6|200283.6|200441|200291|200447.5|200297.5|200432.4|200282.4|17
1632705600000|2021-09-27 01:20:00|200441.1|200291.1|200436|200286|200443.7|200293.7|200433.5|200283.5|20
1632705610000|2021-09-27 01:20:10|200438.4|200288.4|200437.4|200287.4|200438.4|200288.4|200436.2|200286.2|11
1632705620000|2021-09-27 01:20:20|200437.3|200287.3|200394.6|200244.6|200437.3|200287.3|200391.3|200241.3|30
1632705630000|2021-09-27 01:20:30|200399.1|200249.1|200406.2|200256.2|200406.2|200256.2|200392.2|200242.2|29
1632705640000|2021-09-27 01:20:40|200406.4|200256.4|200397.2|200247.2|200406.4|200256.4|200394.7|200244.7|24
1632705650000|2021-09-27 01:20:50|200398|200248|200394.8|200244.8|200400.7|200250.7|200394.3|200244.3|26
1632705660000|2021-09-27 01:21:00|200397.2|200247.2|200395.1|200245.1|200398.6|200248.6|200392|200242|27
1632705670000|2021-09-27 01:21:10|200395.2|200245.2|200400.1|200250.1|200402.8|200252.8|200394.6|200244.6|28
1632705680000|2021-09-27 01:21:20|200399.5|200249.5|200398.2|200248.2|200402.6|200252.6|200394.7|200244.7|32
1632705690000|2021-09-27 01:21:30|200400|200250|200400.7|200250.7|200404.3|200254.3|200399.1|200249.1|32
1632705700000|2021-09-27 01:21:40|200400.8|200250.8|200400.1|200250.1|200401.1|200251.1|200397.6|200247.6|17
1632705710000|2021-09-27 01:21:50|200401.1|200251.1|200400.6|200250.6|200401.4|200251.4|200397.9|200247.9|18
1632705720000|2021-09-27 01:22:00|200400.1|200250.1|200396.2|200246.2|200400.1|200250.1|200394.5|200244.5|24
1632705730000|2021-09-27 01:22:10|200399.2|200249.2|200396.2|200246.2|200401.7|200251.7|200394.7|200244.7|27
1632705740000|2021-09-27 01:22:20|200396.3|200246.3|200399.9|200249.9|200419.1|200269.1|200393.1|200243.1|19
1632705750000|2021-09-27 01:22:30|200406|200256|200403.3|200253.3|200407.7|200257.7|200389.9|200239.9|29
1632705760000|2021-09-27 01:22:40|200403.1|200253.1|200400.6|200250.6|200408.1|200258.1|200396|200246|24
1632705770000|2021-09-27 01:22:50|200400.7|200250.7|200436.1|200286.1|200441.4|200291.4|200400.7|200250.7|16
1632705780000|2021-09-27 01:23:00|200441.7|200291.7|200392.8|200242.8|200441.7|200291.7|200391.5|200241.5|32
1632705790000|2021-09-27 01:23:10|200393.1|200243.1|200394.4|200244.4|200398.7|200248.7|200391.8|200241.8|25
1632705800000|2021-09-27 01:23:20|200390.4|200240.4|200393.4|200243.4|200400.8|200250.8|200389.2|200239.2|25
1632705810000|2021-09-27 01:23:30|200393.9|200243.9|200398.6|200248.6|200404.2|200254.2|200391.7|200241.7|28
1632705820000|2021-09-27 01:23:40|200399.1|200249.1|200398.7|200248.7|200403.4|200253.4|200394.8|200244.8|25
1632705830000|2021-09-27 01:23:50|200397.3|200247.3|200390.9|200240.9|200397.8|200247.8|200389.5|200239.5|26
1632705840000|2021-09-27 01:24:00|200390.1|200240.1|200390.9|200240.9|200392.2|200242.2|200389.2|200239.2|26
1632705850000|2021-09-27 01:24:10|200389.9|200239.9|200389.2|200239.2|200390.4|200240.4|200388.9|200238.9|21
1632705860000|2021-09-27 01:24:20|200389.5|200239.5|200398.2|200248.2|200399.2|200249.2|200389.5|200239.5|24
1632705870000|2021-09-27 01:24:30|200397.9|200247.9|200404.8|200254.8|200406.2|200256.2|200397.9|200247.9|21
1632705880000|2021-09-27 01:24:40|200403.9|200253.9|200410.9|200260.9|200412.6|200262.6|200403.9|200253.9|12
1632705890000|2021-09-27 01:24:50|200410.5|200260.5|200407.7|200257.7|200411.8|200261.8|200404|200254|21
1632705900000|2021-09-27 01:25:00|200408.3|200258.3|200406.8|200256.8|200412.2|200262.2|200406.7|200256.7|18
1632705910000|2021-09-27 01:25:10|200406.5|200256.5|200406.5|200256.5|200414.2|200264.2|200404.7|200254.7|24
1632705920000|2021-09-27 01:25:20|200411.5|200261.5|200411.1|200261.1|200416.2|200266.2|200409.6|200259.6|14
1632705930000|2021-09-27 01:25:30|200411.3|200261.3|200408.9|200258.9|200413.4|200263.4|200406|200256|16
1632705940000|2021-09-27 01:25:40|200408.2|200258.2|200402.4|200252.4|200409.2|200259.2|200400.6|200250.6|23
1632705950000|2021-09-27 01:25:50|200404.4|200254.4|200402|200252|200404.4|200254.4|200399.9|200249.9|18
1632705960000|2021-09-27 01:26:00|200402.2|200252.2|200401.8|200251.8|200406.1|200256.1|200399.9|200249.9|16
1632705970000|2021-09-27 01:26:10|200402|200252|200400.3|200250.3|200403.6|200253.6|200399.1|200249.1|12
1632705980000|2021-09-27 01:26:20|200400.9|200250.9|200400.1|200250.1|200400.9|200250.9|200397.6|200247.6|13
1632705990000|2021-09-27 01:26:30|200402.7|200252.7|200399.5|200249.5|200402.8|200252.8|200398.6|200248.6|20
1632706000000|2021-09-27 01:26:40|200400|200250|200404.8|200254.8|200404.8|200254.8|200391.1|200241.1|22
1632706010000|2021-09-27 01:26:50|200402.6|200252.6|200397.2|200247.2|200403.6|200253.6|200395.8|200245.8|10
1632706020000|2021-09-27 01:27:00|200399.6|200249.6|200400.6|200250.6|200400.6|200250.6|200396.6|200246.6|15
1632706030000|2021-09-27 01:27:10|200400.1|200250.1|200397.8|200247.8|200400.2|200250.2|200390|200240|27
1632706040000|2021-09-27 01:27:20|200401.4|200251.4|200400.8|200250.8|200402.7|200252.7|200397.2|200247.2|12
1632706050000|2021-09-27 01:27:30|200401.4|200251.4|200393.9|200243.9|200401.6|200251.6|200392.4|200242.4|29
1632706060000|2021-09-27 01:27:40|200394.3|200244.3|200394.6|200244.6|200395.6|200245.6|200392.8|200242.8|14
1632706070000|2021-09-27 01:27:50|200394.3|200244.3|200399.3|200249.3|200403|200253|200392.2|200242.2|21
1632706080000|2021-09-27 01:28:00|200398.8|200248.8|200399.2|200249.2|200402.1|200252.1|200393.1|200243.1|22
1632706090000|2021-09-27 01:28:10|200399.1|200249.1|200397.5|200247.5|200403|200253|200397.1|200247.1|16
1632706100000|2021-09-27 01:28:20|200397.4|200247.4|200403.9|200253.9|200406.3|200256.3|200396|200246|20
1632706110000|2021-09-27 01:28:30|200400.5|200250.5|200401.5|200251.5|200407.1|200257.1|200400.5|200250.5|16
1632706120000|2021-09-27 01:28:40|200402.2|200252.2|200401.7|200251.7|200406.6|200256.6|200401.6|200251.6|9
1632706130000|2021-09-27 01:28:50|200401.4|200251.4|200402.4|200252.4|200402.4|200252.4|200400.6|200250.6|8
1632706140000|2021-09-27 01:29:00|200403.2|200253.2|200399.7|200249.7|200406.8|200256.8|200395|200245|19
1632706150000|2021-09-27 01:29:10|200401.7|200251.7|200388.8|200238.8|200401.7|200251.7|200387.4|200237.4|24
1632706160000|2021-09-27 01:29:20|200389.8|200239.8|200394.8|200244.8|200394.8|200244.8|200385.7|200235.7|19
1632706170000|2021-09-27 01:29:30|200394.2|200244.2|200398.7|200248.7|200398.7|200248.7|200392.8|200242.8|12
1632706180000|2021-09-27 01:29:40|200396.9|200246.9|200399.7|200249.7|200399.7|200249.7|200390.7|200240.7|12
1632706190000|2021-09-27 01:29:50|200396.1|200246.1|200396.4|200246.4|200397.7|200247.7|200394.2|200244.2|11
1632706200000|2021-09-27 01:30:00|200396.8|200246.8|200395.3|200245.3|200397.6|200247.6|200391.6|200241.6|29
1632706210000|2021-09-27 01:30:10|200394.2|200244.2|200398.5|200248.5|200401|200251|200390.7|200240.7|26
1632706220000|2021-09-27 01:30:20|200400.5|200250.5|200388.8|200238.8|200400.5|200250.5|200387.6|200237.6|27
1632706230000|2021-09-27 01:30:30|200389.8|200239.8|200387.8|200237.8|200390.7|200240.7|200387.3|200237.3|20
1632706240000|2021-09-27 01:30:40|200387.6|200237.6|200387.5|200237.5|200388.7|200238.7|200384.9|200234.9|21
1632706250000|2021-09-27 01:30:50|200388.1|200238.1|200392.9|200242.9|200404.1|200254.1|200387|200237|22
1632706260000|2021-09-27 01:31:00|200395.1|200245.1|200388|200238|200395.8|200245.8|200385.7|200235.7|22
1632706270000|2021-09-27 01:31:10|200387.7|200237.7|200387.9|200237.9|200391.1|200241.1|200387.7|200237.7|16
1632706280000|2021-09-27 01:31:20|200388.9|200238.9|200385.2|200235.2|200388.9|200238.9|200385.2|200235.2|17
1632706290000|2021-09-27 01:31:30|200385.3|200235.3|200385.9|200235.9|200390.8|200240.8|200384.8|200234.8|23
1632706300000|2021-09-27 01:31:40|200386.1|200236.1|200388.6|200238.6|200395.5|200245.5|200386.1|200236.1|24
1632706310000|2021-09-27 01:31:50|200390.1|200240.1|200394.2|200244.2|200397.1|200247.1|200387.7|200237.7|26
1632706320000|2021-09-27 01:32:00|200394.3|200244.3|200392.2|200242.2|200396.9|200246.9|200390.2|200240.2|24
1632706330000|2021-09-27 01:32:10|200390.7|200240.7|200392.4|200242.4|200393.5|200243.5|200389.4|200239.4|25
1632706340000|2021-09-27 01:32:20|200392.3|200242.3|200393.9|200243.9|200394.1|200244.1|200392.3|200242.3|16
1632706350000|2021-09-27 01:32:30|200395.6|200245.6|200395.5|200245.5|200397.3|200247.3|200392.8|200242.8|18
1632706360000|2021-09-27 01:32:40|200395.7|200245.7|200399|200249|200400.8|200250.8|200395.4|200245.4|15
1632706370000|2021-09-27 01:32:50|200397.5|200247.5|200394.1|200244.1|200400.8|200250.8|200390.2|200240.2|26
1632706380000|2021-09-27 01:33:00|200391.8|200241.8|200396.1|200246.1|200397.8|200247.8|200390.6|200240.6|26
1632706390000|2021-09-27 01:33:10|200396.8|200246.8|200395.8|200245.8|200396.8|200246.8|200392.8|200242.8|29
1632706400000|2021-09-27 01:33:20|200395.7|200245.7|200389.3|200239.3|200396.4|200246.4|200388|200238|24
1632706410000|2021-09-27 01:33:30|200389.1|200239.1|200384|200234|200389.1|200239.1|200384|200234|12
1632706420000|2021-09-27 01:33:40|200385.6|200235.6|200385.3|200235.3|200386.2|200236.2|200385|200235|15
1632706430000|2021-09-27 01:33:50|200385.2|200235.2|200385.8|200235.8|200386.2|200236.2|200384.1|200234.1|13
1632706440000|2021-09-27 01:34:00|200385.7|200235.7|200384|200234|200393.6|200243.6|200383.8|200233.8|19
1632706450000|2021-09-27 01:34:10|200384.2|200234.2|200384.6|200234.6|200384.7|200234.7|200383.7|200233.7|15
1632706460000|2021-09-27 01:34:20|200386.6|200236.6|200391.7|200241.7|200392.9|200242.9|200386.2|200236.2|16
1632706470000|2021-09-27 01:34:30|200391.5|200241.5|200388.4|200238.4|200395.5|200245.5|200388.4|200238.4|22
1632706480000|2021-09-27 01:34:40|200391.1|200241.1|200392.5|200242.5|200392.5|200242.5|200387.7|200237.7|16
1632706490000|2021-09-27 01:34:50|200392.7|200242.7|200387.7|200237.7|200395.7|200245.7|200387|200237|25
1632706500000|2021-09-27 01:35:00|200387.2|200237.2|200388|200238|200390.6|200240.6|200386.4|200236.4|25
1632706510000|2021-09-27 01:35:10|200388.1|200238.1|200385.8|200235.8|200388.1|200238.1|200384.9|200234.9|10
1632706520000|2021-09-27 01:35:20|200385.3|200235.3|200382.1|200232.1|200385.3|200235.3|200382.1|200232.1|10
1632706530000|2021-09-27 01:35:30|200382|200232|200365.3|200215.3|200382.1|200232.1|200359.2|200209.2|19
1632706540000|2021-09-27 01:35:40|200366.6|200216.6|200364.6|200214.6|200366.6|200216.6|200361.3|200211.3|18
1632706550000|2021-09-27 01:35:50|200364.9|200214.9|200363.4|200213.4|200367.5|200217.5|200363.3|200213.3|19
1632706560000|2021-09-27 01:36:00|200363.9|200213.9|200362.1|200212.1|200363.9|200213.9|200361|200211|16
1632706570000|2021-09-27 01:36:10|200362|200212|200361.4|200211.4|200362.7|200212.7|200359.4|200209.4|13
1632706580000|2021-09-27 01:36:20|200360.1|200210.1|200362.2|200212.2|200363.2|200213.2|200360.1|200210.1|22
1632706590000|2021-09-27 01:36:30|200362.5|200212.5|200365.8|200215.8|200365.8|200215.8|200361.8|200211.8|22
1632706600000|2021-09-27 01:36:40|200365.9|200215.9|200362.1|200212.1|200365.9|200215.9|200360.1|200210.1|19
1632706610000|2021-09-27 01:36:50|200362.4|200212.4|200364.3|200214.3|200365.4|200215.4|200354.8|200204.8|24
1632706620000|2021-09-27 01:37:00|200362.8|200212.8|200344|200194|200364.2|200214.2|200340.6|200190.6|28
1632706630000|2021-09-27 01:37:10|200345.1|200195.1|200356|200206|200360.1|200210.1|200335.5|200185.5|32
1632706640000|2021-09-27 01:37:20|200356.9|200206.9|200357.3|200207.3|200357.4|200207.4|200355.1|200205.1|22
1632706650000|2021-09-27 01:37:30|200357|200207|200355.2|200205.2|200357|200207|200352|200202|13
1632706660000|2021-09-27 01:37:40|200356.3|200206.3|200366|200216|200366.7|200216.7|200356.3|200206.3|28
1632706670000|2021-09-27 01:37:50|200365.5|200215.5|200401.4|200251.4|200409.6|200259.6|200361.3|200211.3|22
1632706680000|2021-09-27 01:38:00|200403.3|200253.3|200400.2|200250.2|200403.7|200253.7|200398.2|200248.2|24
1632706690000|2021-09-27 01:38:10|200400.3|200250.3|200403.9|200253.9|200405.4|200255.4|200400.3|200250.3|18
1632706700000|2021-09-27 01:38:20|200403.4|200253.4|200402.8|200252.8|200403.4|200253.4|200400.4|200250.4|15
1632706710000|2021-09-27 01:38:30|200403.1|200253.1|200403.5|200253.5|200405.4|200255.4|200401.8|200251.8|23
1632706720000|2021-09-27 01:38:40|200405|200255|200401.4|200251.4|200405|200255|200400|200250|26
1632706730000|2021-09-27 01:38:50|200401.3|200251.3|200403.4|200253.4|200403.4|200253.4|200400.5|200250.5|16
1632706740000|2021-09-27 01:39:00|200403.3|200253.3|200402.1|200252.1|200403.8|200253.8|200400.6|200250.6|21
1632706750000|2021-09-27 01:39:10|200402.3|200252.3|200404.2|200254.2|200409.7|200259.7|200400.1|200250.1|23
1632706760000|2021-09-27 01:39:20|200402.8|200252.8|200404.3|200254.3|200406|200256|200402.8|200252.8|18
1632706770000|2021-09-27 01:39:30|200404.1|200254.1|200403.2|200253.2|200406.4|200256.4|200401.2|200251.2|17
1632706780000|2021-09-27 01:39:40|200402.9|200252.9|200404.8|200254.8|200407.4|200257.4|200401.3|200251.3|16
1632706790000|2021-09-27 01:39:50|200404.9|200254.9|200404.1|200254.1|200405.5|200255.5|200403.2|200253.2|14
1632706800000|2021-09-27 01:40:00|200404.5|200254.5|200394|200244|200404.5|200254.5|200393.3|200243.3|20
1632706810000|2021-09-27 01:40:10|200395.5|200245.5|200396.4|200246.4|200396.9|200246.9|200394.5|200244.5|14
1632706820000|2021-09-27 01:40:20|200394.6|200244.6|200394.4|200244.4|200395.1|200245.1|200394.3|200244.3|6
1632706830000|2021-09-27 01:40:30|200394.6|200244.6|200397.6|200247.6|200399.9|200249.9|200394.6|200244.6|16
1632706840000|2021-09-27 01:40:40|200397.5|200247.5|200396.8|200246.8|200398.9|200248.9|200396.1|200246.1|13
1632706850000|2021-09-27 01:40:50|200396.2|200246.2|200398|200248|200400.2|200250.2|200395.8|200245.8|13
1632706860000|2021-09-27 01:41:00|200399.1|200249.1|200395.3|200245.3|200399.1|200249.1|200394.6|200244.6|21
1632706870000|2021-09-27 01:41:10|200395.2|200245.2|200390.7|200240.7|200398.4|200248.4|200390.6|200240.6|19
1632706880000|2021-09-27 01:41:20|200404.1|200254.1|200403|200253|200405.6|200255.6|200401.8|200251.8|19
1632706890000|2021-09-27 01:41:30|200402.7|200252.7|200402.2|200252.2|200403.3|200253.3|200402.2|200252.2|12
1632706900000|2021-09-27 01:41:40|200402.3|200252.3|200403.5|200253.5|200404.4|200254.4|200402.2|200252.2|9
1632706910000|2021-09-27 01:41:50|200403.3|200253.3|200404|200254|200406.6|200256.6|200403|200253|12
1632706920000|2021-09-27 01:42:00|200404.1|200254.1|200408.2|200258.2|200408.2|200258.2|200403.2|200253.2|6
1632706930000|2021-09-27 01:42:10|200408.6|200258.6|200404.6|200254.6|200414.7|200264.7|200402.6|200252.6|18
1632706940000|2021-09-27 01:42:20|200407.4|200257.4|200408.7|200258.7|200411.5|200261.5|200404.8|200254.8|21
1632706950000|2021-09-27 01:42:30|200409.9|200259.9|200406.8|200256.8|200409.9|200259.9|200406.8|200256.8|13
1632706960000|2021-09-27 01:42:40|200406.7|200256.7|200406.4|200256.4|200407.6|200257.6|200405.3|200255.3|18
1632706970000|2021-09-27 01:42:50|200406.5|200256.5|200405.2|200255.2|200406.5|200256.5|200405.2|200255.2|12
1632706980000|2021-09-27 01:43:00|200407.4|200257.4|200405.6|200255.6|200407.6|200257.6|200404.7|200254.7|15
1632706990000|2021-09-27 01:43:10|200402|200252|200405.5|200255.5|200407.3|200257.3|200402|200252|8
1632707000000|2021-09-27 01:43:20|200406.5|200256.5|200406.9|200256.9|200407.6|200257.6|200406.4|200256.4|10
1632707010000|2021-09-27 01:43:30|200405.8|200255.8|200410.5|200260.5|200412.5|200262.5|200405|200255|17
1632707020000|2021-09-27 01:43:40|200406.1|200256.1|200405|200255|200408.4|200258.4|200404.6|200254.6|18
1632707030000|2021-09-27 01:43:50|200404.3|200254.3|200392.7|200242.7|200404.9|200254.9|200385.5|200235.5|15
1632707040000|2021-09-27 01:44:00|200387.9|200237.9|200395.5|200245.5|200395.9|200245.9|200386.3|200236.3|14
1632707050000|2021-09-27 01:44:10|200395.3|200245.3|200395.7|200245.7|200395.8|200245.8|200395.2|200245.2|10
1632707060000|2021-09-27 01:44:20|200395.4|200245.4|200396.5|200246.5|200397|200247|200395.4|200245.4|8
1632707070000|2021-09-27 01:44:30|200396.1|200246.1|200394|200244|200396.1|200246.1|200393.4|200243.4|6
1632707080000|2021-09-27 01:44:40|200393.9|200243.9|200393.3|200243.3|200393.9|200243.9|200393.1|200243.1|5
1632707090000|2021-09-27 01:44:50|200393.4|200243.4|200396.8|200246.8|200396.8|200246.8|200393.4|200243.4|7
1632707100000|2021-09-27 01:45:00|200399.4|200249.4|200394.9|200244.9|200399.4|200249.4|200382|200232|15
1632707110000|2021-09-27 01:45:10|200395.8|200245.8|200381.6|200231.6|200397.6|200247.6|200381.6|200231.6|16
1632707120000|2021-09-27 01:45:20|200383.6|200233.6|200381.7|200231.7|200383.6|200233.6|200378.4|200228.4|18
1632707130000|2021-09-27 01:45:30|200383.2|200233.2|200404.1|200254.1|200409.7|200259.7|200383.2|200233.2|25
1632707140000|2021-09-27 01:45:40|200403.8|200253.8|200402.5|200252.5|200405.3|200255.3|200402|200252|15
1632707150000|2021-09-27 01:45:50|200402|200252|200400.9|200250.9|200403.7|200253.7|200400.9|200250.9|11
1632707160000|2021-09-27 01:46:00|200400.7|200250.7|200380.1|200230.1|200400.7|200250.7|200379.6|200229.6|16
1632707170000|2021-09-27 01:46:10|200382.7|200232.7|200396|200246|200396.7|200246.7|200382.7|200232.7|15
1632707180000|2021-09-27 01:46:20|200395.4|200245.4|200394.6|200244.6|200396.6|200246.6|200380.6|200230.6|24
1632707190000|2021-09-27 01:46:30|200399.8|200249.8|200377.6|200227.6|200399.9|200249.9|200376.4|200226.4|16
1632707200000|2021-09-27 01:46:40|200376.6|200226.6|200378.1|200228.1|200378.1|200228.1|200373.5|200223.5|14
1632707210000|2021-09-27 01:46:50|200377.1|200227.1|200378.9|200228.9|200379.7|200229.7|200377.1|200227.1|8
1632707220000|2021-09-27 01:47:00|200382.5|200232.5|200396.6|200246.6|200400.4|200250.4|200379.5|200229.5|18
1632707230000|2021-09-27 01:47:10|200396.1|200246.1|200396.6|200246.6|200397.9|200247.9|200395.8|200245.8|12
1632707240000|2021-09-27 01:47:20|200398|200248|200379.1|200229.1|200399.5|200249.5|200373.6|200223.6|20
1632707250000|2021-09-27 01:47:30|200376.1|200226.1|200343.8|200193.8|200377.5|200227.5|200343|200193|27
1632707260000|2021-09-27 01:47:40|200344|200194|200344|200194|200347.1|200197.1|200342.9|200192.9|20
1632707270000|2021-09-27 01:47:50|200343.7|200193.7|200343|200193|200344|200194|200342.1|200192.1|18
1632707280000|2021-09-27 01:48:00|200344.6|200194.6|200322.8|200172.8|200345.6|200195.6|200320.4|200170.4|19
1632707290000|2021-09-27 01:48:10|200320.2|200170.2|200324.6|200174.6|200324.6|200174.6|200317.9|200167.9|21
1632707300000|2021-09-27 01:48:20|200322.5|200172.5|200318.8|200168.8|200324.2|200174.2|200318.8|200168.8|15
1632707310000|2021-09-27 01:48:30|200318.3|200168.3|200321|200171|200326.5|200176.5|200318|200168|20
1632707320000|2021-09-27 01:48:40|200323.1|200173.1|200325.6|200175.6|200336.7|200186.7|200321.5|200171.5|31
1632707330000|2021-09-27 01:48:50|200326.5|200176.5|200325|200175|200326.5|200176.5|200323.7|200173.7|15
1632707340000|2021-09-27 01:49:00|200326.3|200176.3|200323.1|200173.1|200332.1|200182.1|200321.1|200171.1|21
1632707350000|2021-09-27 01:49:10|200321.5|200171.5|200327.2|200177.2|200328.9|200178.9|200319.1|200169.1|21
1632707360000|2021-09-27 01:49:20|200326.1|200176.1|200329.1|200179.1|200329.9|200179.9|200323.5|200173.5|20
1632707370000|2021-09-27 01:49:30|200328.5|200178.5|200327.2|200177.2|200332.1|200182.1|200326.7|200176.7|11
1632707380000|2021-09-27 01:49:40|200326.9|200176.9|200328.4|200178.4|200330.5|200180.5|200325.2|200175.2|20
1632707390000|2021-09-27 01:49:50|200325.9|200175.9|200324.1|200174.1|200328.9|200178.9|200324.1|200174.1|18
1632707400000|2021-09-27 01:50:00|200319.8|200169.8|200315.3|200165.3|200322.7|200172.7|200313.7|200163.7|19
1632707410000|2021-09-27 01:50:10|200314.9|200164.9|200322.4|200172.4|200323|200173|200314|200164|16
1632707420000|2021-09-27 01:50:20|200319.9|200169.9|200316.2|200166.2|200320.5|200170.5|200316.2|200166.2|18
1632707430000|2021-09-27 01:50:30|200315.9|200165.9|200311.8|200161.8|200324.6|200174.6|200307|200157|21
1632707440000|2021-09-27 01:50:40|200316.5|200166.5|200313.5|200163.5|200317.2|200167.2|200313.5|200163.5|10
1632707450000|2021-09-27 01:50:50|200315.1|200165.1|200317.8|200167.8|200319|200169|200313.5|200163.5|23
1632707460000|2021-09-27 01:51:00|200318|200168|200316.5|200166.5|200318|200168|200315|200165|12
1632707470000|2021-09-27 01:51:10|200315.2|200165.2|200315.2|200165.2|200315.2|200165.2|200313.3|200163.3|13
1632707480000|2021-09-27 01:51:20|200318.4|200168.4|200317.7|200167.7|200320.1|200170.1|200314.6|200164.6|20
1632707490000|2021-09-27 01:51:30|200317.4|200167.4|200314.8|200164.8|200317.4|200167.4|200314.8|200164.8|6
1632707500000|2021-09-27 01:51:40|200313.8|200163.8|200315.6|200165.6|200317.7|200167.7|200313.8|200163.8|10
1632707510000|2021-09-27 01:51:50|200315|200165|200317.6|200167.6|200318.8|200168.8|200313|200163|16
1632707520000|2021-09-27 01:52:00|200317|200167|200317.1|200167.1|200319.8|200169.8|200313.8|200163.8|17
1632707530000|2021-09-27 01:52:10|200313|200163|200315.4|200165.4|200319.9|200169.9|200313|200163|10
1632707540000|2021-09-27 01:52:20|200315|200165|200318.3|200168.3|200319.7|200169.7|200315|200165|9
1632707550000|2021-09-27 01:52:30|200317.8|200167.8|200321.1|200171.1|200326.4|200176.4|200315.3|200165.3|22
1632707560000|2021-09-27 01:52:40|200318.1|200168.1|200316.2|200166.2|200321.2|200171.2|200316|200166|27
1632707570000|2021-09-27 01:52:50|200315.6|200165.6|200314.8|200164.8|200317|200167|200314|200164|11
1632707580000|2021-09-27 01:53:00|200313.4|200163.4|200317.3|200167.3|200317.3|200167.3|200313.4|200163.4|18
1632707590000|2021-09-27 01:53:10|200317.2|200167.2|200319.3|200169.3|200319.3|200169.3|200316.7|200166.7|10
1632707600000|2021-09-27 01:53:20|200320.2|200170.2|200315.2|200165.2|200320.2|200170.2|200315.2|200165.2|9
1632707610000|2021-09-27 01:53:30|200315.5|200165.5|200316.9|200166.9|200317.1|200167.1|200314.7|200164.7|6
1632707620000|2021-09-27 01:53:40|200316.3|200166.3|200315.6|200165.6|200316.6|200166.6|200315.5|200165.5|7
1632707630000|2021-09-27 01:53:50|200315.2|200165.2|200318.3|200168.3|200321.4|200171.4|200315.1|200165.1|14
1632707640000|2021-09-27 01:54:00|200316|200166|200316.1|200166.1|200317.3|200167.3|200315.4|200165.4|20
1632707650000|2021-09-27 01:54:10|200316.2|200166.2|200316.7|200166.7|200316.7|200166.7|200314.9|200164.9|7
1632707660000|2021-09-27 01:54:20|200316.4|200166.4|200321|200171|200325.9|200175.9|200316.1|200166.1|21
1632707670000|2021-09-27 01:54:30|200317.6|200167.6|200325.5|200175.5|200327.8|200177.8|200317.6|200167.6|24
1632707680000|2021-09-27 01:54:40|200325.2|200175.2|200320.1|200170.1|200325.2|200175.2|200318.9|200168.9|22
1632707690000|2021-09-27 01:54:50|200318.4|200168.4|200318.3|200168.3|200323.5|200173.5|200314.8|200164.8|20
1632707700000|2021-09-27 01:55:00|200319.4|200169.4|200318.2|200168.2|200319.5|200169.5|200318.2|200168.2|9
1632707710000|2021-09-27 01:55:10|200318.5|200168.5|200317.2|200167.2|200319|200169|200316.7|200166.7|15
1632707720000|2021-09-27 01:55:20|200316.3|200166.3|200316.6|200166.6|200316.6|200166.6|200315.2|200165.2|6
1632707730000|2021-09-27 01:55:30|200320.1|200170.1|200316.4|200166.4|200322.1|200172.1|200315|200165|26
1632707740000|2021-09-27 01:55:40|200316.9|200166.9|200316.3|200166.3|200318.2|200168.2|200316.2|200166.2|7
1632707750000|2021-09-27 01:55:50|200316.4|200166.4|200316.6|200166.6|200316.6|200166.6|200316.2|200166.2|3
1632707760000|2021-09-27 01:56:00|200319.1|200169.1|200317.1|200167.1|200319.1|200169.1|200316|200166|9
1632707770000|2021-09-27 01:56:10|200317.5|200167.5|200315.9|200165.9|200320.3|200170.3|200314.9|200164.9|20
1632707780000|2021-09-27 01:56:20|200315.5|200165.5|200314.7|200164.7|200316.5|200166.5|200314.6|200164.6|8
1632707790000|2021-09-27 01:56:30|200317.1|200167.1|200317.2|200167.2|200318.7|200168.7|200316|200166|12
1632707800000|2021-09-27 01:56:40|200316.7|200166.7|200316.7|200166.7|200318.7|200168.7|200315.5|200165.5|14
1632707810000|2021-09-27 01:56:50|200316.2|200166.2|200315.7|200165.7|200317.8|200167.8|200315.3|200165.3|13
1632707820000|2021-09-27 01:57:00|200316.4|200166.4|200315.4|200165.4|200316.7|200166.7|200313.6|200163.6|11
1632707830000|2021-09-27 01:57:10|200315.3|200165.3|200318.8|200168.8|200321.6|200171.6|200315.3|200165.3|18
1632707840000|2021-09-27 01:57:20|200331|200181|200325.4|200175.4|200331|200181|200321.4|200171.4|20
1632707850000|2021-09-27 01:57:30|200324.2|200174.2|200325.2|200175.2|200326.7|200176.7|200319.2|200169.2|16
1632707860000|2021-09-27 01:57:40|200324.6|200174.6|200326.9|200176.9|200327.4|200177.4|200322.6|200172.6|20
1632707870000|2021-09-27 01:57:50|200325.6|200175.6|200332.1|200182.1|200332.4|200182.4|200324|200174|19
1632707880000|2021-09-27 01:58:00|200330.8|200180.8|200328.3|200178.3|200333|200183|200326.9|200176.9|16
1632707890000|2021-09-27 01:58:10|200333.3|200183.3|200329.2|200179.2|200333.3|200183.3|200326.6|200176.6|19
1632707900000|2021-09-27 01:58:20|200329|200179|200321.9|200171.9|200329|200179|200321.3|200171.3|10
1632707910000|2021-09-27 01:58:30|200321|200171|200325.8|200175.8|200326.2|200176.2|200321|200171|15
1632707920000|2021-09-27 01:58:40|200325.3|200175.3|200325.2|200175.2|200329.6|200179.6|200324.4|200174.4|14
1632707930000|2021-09-27 01:58:50|200325.8|200175.8|200326.6|200176.6|200330.1|200180.1|200324.5|200174.5|18
1632707940000|2021-09-27 01:59:00|200326.3|200176.3|200327.9|200177.9|200329.1|200179.1|200325.9|200175.9|16
1632707950000|2021-09-27 01:59:10|200327.6|200177.6|200331.5|200181.5|200334.3|200184.3|200327.5|200177.5|20
1632707960000|2021-09-27 01:59:20|200333.5|200183.5|200331.4|200181.4|200334.1|200184.1|200328.6|200178.6|15
1632707970000|2021-09-27 01:59:30|200332.7|200182.7|200332.3|200182.3|200334.3|200184.3|200331.9|200181.9|17
1632707980000|2021-09-27 01:59:40|200332|200182|200334.8|200184.8|200334.8|200184.8|200330.5|200180.5|12
1632707990000|2021-09-27 01:59:50|200334.3|200184.3|200328.7|200178.7|200335.5|200185.5|200328.7|200178.7|18
1632708000000|2021-09-27 02:00:00|200331.9|200181.9|200331|200181|200333.6|200183.6|200329.6|200179.6|18
1632708010000|2021-09-27 02:00:10|200330.9|200180.9|200331.7|200181.7|200332.4|200182.4|200328.1|200178.1|21
1632708020000|2021-09-27 02:00:20|200331.5|200181.5|200356.9|200206.9|200366.3|200216.3|200330.8|200180.8|23
1632708030000|2021-09-27 02:00:30|200355.4|200205.4|200358.6|200208.6|200364.2|200214.2|200354.9|200204.9|21
1632708040000|2021-09-27 02:00:40|200358.7|200208.7|200362|200212|200362|200212|200355.3|200205.3|16
1632708050000|2021-09-27 02:00:50|200361.8|200211.8|200357.1|200207.1|200368|200218|200357.1|200207.1|22
1632708060000|2021-09-27 02:01:00|200359.2|200209.2|200357.6|200207.6|200360.1|200210.1|200357.6|200207.6|13
1632708070000|2021-09-27 02:01:10|200359.6|200209.6|200357.9|200207.9|200361.3|200211.3|200357.8|200207.8|15
1632708080000|2021-09-27 02:01:20|200357.5|200207.5|200357.9|200207.9|200359.7|200209.7|200355.9|200205.9|18
1632708090000|2021-09-27 02:01:30|200357.6|200207.6|200358.8|200208.8|200359.5|200209.5|200356.5|200206.5|18
1632708100000|2021-09-27 02:01:40|200358.3|200208.3|200358.4|200208.4|200359.6|200209.6|200357.6|200207.6|12
1632708110000|2021-09-27 02:01:50|200357.6|200207.6|200357.2|200207.2|200357.9|200207.9|200357.2|200207.2|8
1632708120000|2021-09-27 02:02:00|200359.2|200209.2|200356.8|200206.8|200359.2|200209.2|200356.8|200206.8|4
1632708130000|2021-09-27 02:02:10|200356.5|200206.5|200357.2|200207.2|200360.8|200210.8|200356.5|200206.5|14
1632708140000|2021-09-27 02:02:20|200357.5|200207.5|200358.5|200208.5|200361.3|200211.3|200357.5|200207.5|19
1632708150000|2021-09-27 02:02:30|200358.6|200208.6|200360.1|200210.1|200360.4|200210.4|200357.5|200207.5|23
1632708160000|2021-09-27 02:02:40|200359.2|200209.2|200359.1|200209.1|200361.1|200211.1|200358.1|200208.1|18
1632708170000|2021-09-27 02:02:50|200358.9|200208.9|200357.3|200207.3|200360.2|200210.2|200357.3|200207.3|15
1632708180000|2021-09-27 02:03:00|200356|200206|200356.6|200206.6|200365|200215|200354.8|200204.8|22
1632708190000|2021-09-27 02:03:10|200357.5|200207.5|200323|200173|200376.5|200226.5|200317.7|200167.7|31
1632708200000|2021-09-27 02:03:20|200323.9|200173.9|200322.3|200172.3|200324.3|200174.3|200322.3|200172.3|8
1632708210000|2021-09-27 02:03:30|200322.2|200172.2|200325.6|200175.6|200326.9|200176.9|200322.2|200172.2|17
1632708220000|2021-09-27 02:03:40|200325.7|200175.7|200327.2|200177.2|200327.3|200177.3|200325.6|200175.6|15
1632708230000|2021-09-27 02:03:50|200326.9|200176.9|200325.4|200175.4|200327.8|200177.8|200325.4|200175.4|13
1632708240000|2021-09-27 02:04:00|200328.1|200178.1|200325.3|200175.3|200328.1|200178.1|200323.5|200173.5|18
1632708250000|2021-09-27 02:04:10|200325.2|200175.2|200325|200175|200328.7|200178.7|200324.2|200174.2|17
1632708260000|2021-09-27 02:04:20|200324.2|200174.2|200324.9|200174.9|200325.4|200175.4|200323.9|200173.9|6
1632708270000|2021-09-27 02:04:30|200324.7|200174.7|200325.7|200175.7|200325.7|200175.7|200323.3|200173.3|8
1632708280000|2021-09-27 02:04:40|200325.8|200175.8|200323.5|200173.5|200326.6|200176.6|200323.5|200173.5|10
1632708290000|2021-09-27 02:04:50|200323|200173|200322.2|200172.2|200324.7|200174.7|200321.7|200171.7|13
1632708300000|2021-09-27 02:05:00|200322.4|200172.4|200316.8|200166.8|200322.4|200172.4|200315.4|200165.4|22
1632708310000|2021-09-27 02:05:10|200316.5|200166.5|200313.9|200163.9|200317.7|200167.7|200312.7|200162.7|18
1632708320000|2021-09-27 02:05:20|200314|200164|200312.3|200162.3|200314.9|200164.9|200310.8|200160.8|13
1632708330000|2021-09-27 02:05:30|200313|200163|200310.7|200160.7|200313.5|200163.5|200310.7|200160.7|11
1632708340000|2021-09-27 02:05:40|200311|200161|200313.4|200163.4|200314.1|200164.1|200311|200161|11
1632708350000|2021-09-27 02:05:50|200313.6|200163.6|200310|200160|200314.8|200164.8|200309.3|200159.3|16
1632708360000|2021-09-27 02:06:00|200311.5|200161.5|200318.7|200168.7|200318.8|200168.8|200311.5|200161.5|20
1632708370000|2021-09-27 02:06:10|200318.3|200168.3|200320.6|200170.6|200320.6|200170.6|200317.4|200167.4|11
1632708380000|2021-09-27 02:06:20|200318.5|200168.5|200319.7|200169.7|200320.6|200170.6|200317.4|200167.4|17
1632708390000|2021-09-27 02:06:30|200318.2|200168.2|200321.5|200171.5|200321.5|200171.5|200317.7|200167.7|14
1632708400000|2021-09-27 02:06:40|200322|200172|200320.6|200170.6|200322|200172|200318.9|200168.9|12
1632708410000|2021-09-27 02:06:50|200320.2|200170.2|200322.2|200172.2|200322.4|200172.4|200320.2|200170.2|15
1632708420000|2021-09-27 02:07:00|200321.7|200171.7|200319.5|200169.5|200322.5|200172.5|200318.2|200168.2|11
1632708430000|2021-09-27 02:07:10|200320.8|200170.8|200319.2|200169.2|200320.8|200170.8|200317.3|200167.3|16
1632708440000|2021-09-27 02:07:20|200317.7|200167.7|200320.2|200170.2|200321.8|200171.8|200317.7|200167.7|15
1632708450000|2021-09-27 02:07:30|200321.3|200171.3|200320.9|200170.9|200323.6|200173.6|200320.9|200170.9|18
1632708460000|2021-09-27 02:07:40|200321.6|200171.6|200323.7|200173.7|200323.7|200173.7|200321.1|200171.1|9
1632708470000|2021-09-27 02:07:50|200322.8|200172.8|200325.7|200175.7|200325.7|200175.7|200321.1|200171.1|20
1632708480000|2021-09-27 02:08:00|200325.2|200175.2|200320.1|200170.1|200325.2|200175.2|200319.9|200169.9|13
1632708490000|2021-09-27 02:08:10|200320.6|200170.6|200322.2|200172.2|200322.3|200172.3|200319.9|200169.9|17
1632708500000|2021-09-27 02:08:20|200320.9|200170.9|200320.5|200170.5|200322.9|200172.9|200320.3|200170.3|12
1632708510000|2021-09-27 02:08:30|200320.2|200170.2|200323|200173|200323|200173|200319.9|200169.9|23
1632708520000|2021-09-27 02:08:40|200323.7|200173.7|200326.6|200176.6|200327.5|200177.5|200323.4|200173.4|16
1632708530000|2021-09-27 02:08:50|200326.4|200176.4|200327.9|200177.9|200330.5|200180.5|200323.4|200173.4|21
1632708540000|2021-09-27 02:09:00|200327.3|200177.3|200326.6|200176.6|200330.7|200180.7|200326.1|200176.1|27
1632708550000|2021-09-27 02:09:10|200327.4|200177.4|200327.9|200177.9|200330.3|200180.3|200326.5|200176.5|23
1632708560000|2021-09-27 02:09:20|200326.9|200176.9|200327|200177|200328.6|200178.6|200326.2|200176.2|29
1632708570000|2021-09-27 02:09:30|200327.7|200177.7|200356.3|200206.3|200359.9|200209.9|200327.5|200177.5|29
1632708580000|2021-09-27 02:09:40|200356.1|200206.1|200359.8|200209.8|200360.4|200210.4|200356.1|200206.1|19
1632708590000|2021-09-27 02:09:50|200360.1|200210.1|200330.3|200180.3|200360.7|200210.7|200326.4|200176.4|20
1632708600000|2021-09-27 02:10:00|200332.5|200182.5|200331.9|200181.9|200333.2|200183.2|200329.4|200179.4|16
1632708610000|2021-09-27 02:10:10|200331.8|200181.8|200330.6|200180.6|200334|200184|200328.8|200178.8|20
1632708620000|2021-09-27 02:10:20|200330.3|200180.3|200357.1|200207.1|200362.6|200212.6|200330.3|200180.3|29
1632708630000|2021-09-27 02:10:30|200358.3|200208.3|200356.6|200206.6|200359|200209|200356.6|200206.6|25
1632708640000|2021-09-27 02:10:40|200357|200207|200363|200213|200364.9|200214.9|200357|200207|27
1632708650000|2021-09-27 02:10:50|200363.8|200213.8|200362.7|200212.7|200367|200217|200361.3|200211.3|20
1632708660000|2021-09-27 02:11:00|200363.2|200213.2|200365.3|200215.3|200367.1|200217.1|200362.4|200212.4|14
1632708670000|2021-09-27 02:11:10|200365.1|200215.1|200367|200217|200368.8|200218.8|200362.6|200212.6|22
1632708680000|2021-09-27 02:11:20|200365.4|200215.4|200361|200211|200365.4|200215.4|200361|200211|15
1632708690000|2021-09-27 02:11:30|200360.1|200210.1|200362.5|200212.5|200363.5|200213.5|200359.5|200209.5|22
1632708700000|2021-09-27 02:11:40|200360.7|200210.7|200360.8|200210.8|200361.7|200211.7|200359.3|200209.3|19
1632708710000|2021-09-27 02:11:50|200361.2|200211.2|200365.2|200215.2|200368|200218|200361.2|200211.2|32
1632708720000|2021-09-27 02:12:00|200367.1|200217.1|200365.6|200215.6|200367.3|200217.3|200362.4|200212.4|23
1632708730000|2021-09-27 02:12:10|200365.3|200215.3|200366.2|200216.2|200369.3|200219.3|200363.9|200213.9|19
1632708740000|2021-09-27 02:12:20|200365.7|200215.7|200369.5|200219.5|200371|200221|200365.7|200215.7|26
1632708750000|2021-09-27 02:12:30|200368.6|200218.6|200370.8|200220.8|200374.5|200224.5|200368.6|200218.6|24
1632708760000|2021-09-27 02:12:40|200370.4|200220.4|200374.3|200224.3|200374.3|200224.3|200368.5|200218.5|18
1632708770000|2021-09-27 02:12:50|200373.7|200223.7|200369.4|200219.4|200374.8|200224.8|200363.8|200213.8|22
1632708780000|2021-09-27 02:13:00|200371|200221|200363.9|200213.9|200373.9|200223.9|200363.7|200213.7|22
1632708790000|2021-09-27 02:13:10|200363.7|200213.7|200364.1|200214.1|200370.9|200220.9|200363.7|200213.7|24
1632708800000|2021-09-27 02:13:20|200364.5|200214.5|200363.1|200213.1|200369.1|200219.1|200362.9|200212.9|22
1632708810000|2021-09-27 02:13:30|200363|200213|200364.8|200214.8|200369.6|200219.6|200362.7|200212.7|22
1632708820000|2021-09-27 02:13:40|200363.8|200213.8|200363.4|200213.4|200365.6|200215.6|200362.5|200212.5|16
1632708830000|2021-09-27 02:13:50|200364|200214|200361.4|200211.4|200364|200214|200360.6|200210.6|17
1632708840000|2021-09-27 02:14:00|200362.4|200212.4|200362.9|200212.9|200364.4|200214.4|200361|200211|19
1632708850000|2021-09-27 02:14:10|200363.2|200213.2|200363.2|200213.2|200364.3|200214.3|200362.9|200212.9|13
1632708860000|2021-09-27 02:14:20|200363.5|200213.5|200362.3|200212.3|200363.5|200213.5|200360.7|200210.7|16
1632708870000|2021-09-27 02:14:30|200362.4|200212.4|200361.4|200211.4|200363.5|200213.5|200360.8|200210.8|18
1632708880000|2021-09-27 02:14:40|200360.5|200210.5|200359.8|200209.8|200362.2|200212.2|200359.8|200209.8|17
1632708890000|2021-09-27 02:14:50|200361|200211|200360.5|200210.5|200361.7|200211.7|200359.8|200209.8|17
1632708900000|2021-09-27 02:15:00|200360.9|200210.9|200359.5|200209.5|200360.9|200210.9|200355.9|200205.9|16
1632708910000|2021-09-27 02:15:10|200358.3|200208.3|200357.7|200207.7|200358.5|200208.5|200356.7|200206.7|12
1632708920000|2021-09-27 02:15:20|200357.8|200207.8|200358.3|200208.3|200358.3|200208.3|200357.4|200207.4|10
1632708930000|2021-09-27 02:15:30|200358|200208|200359.4|200209.4|200360.1|200210.1|200357|200207|14
1632708940000|2021-09-27 02:15:40|200360.1|200210.1|200361.4|200211.4|200361.4|200211.4|200359.4|200209.4|8
1632708950000|2021-09-27 02:15:50|200361.6|200211.6|200360|200210|200361.6|200211.6|200358.8|200208.8|13
1632708960000|2021-09-27 02:16:00|200359.8|200209.8|200361.1|200211.1|200361.1|200211.1|200359.5|200209.5|11
1632708970000|2021-09-27 02:16:10|200359.8|200209.8|200360.6|200210.6|200361.4|200211.4|200359.7|200209.7|12
1632708980000|2021-09-27 02:16:20|200360.8|200210.8|200359.9|200209.9|200361.4|200211.4|200358.7|200208.7|20
1632708990000|2021-09-27 02:16:30|200360|200210|200360.3|200210.3|200360.7|200210.7|200358.9|200208.9|15
1632709000000|2021-09-27 02:16:40|200361.3|200211.3|200360.5|200210.5|200361.6|200211.6|200360.4|200210.4|11
1632709010000|2021-09-27 02:16:50|200360.9|200210.9|200362.1|200212.1|200364|200214|200359.2|200209.2|23
1632709020000|2021-09-27 02:17:00|200362.8|200212.8|200363.1|200213.1|200365.9|200215.9|200360.3|200210.3|25
1632709030000|2021-09-27 02:17:10|200363.9|200213.9|200363.7|200213.7|200366.1|200216.1|200363.4|200213.4|19
1632709040000|2021-09-27 02:17:20|200364|200214|200362.9|200212.9|200365.8|200215.8|200359.9|200209.9|27
1632709050000|2021-09-27 02:17:30|200364|200214|200360.4|200210.4|200365|200215|200360.1|200210.1|25
1632709060000|2021-09-27 02:17:40|200359.4|200209.4|200363.6|200213.6|200363.7|200213.7|200359.3|200209.3|16
1632709070000|2021-09-27 02:17:50|200363.3|200213.3|200363.2|200213.2|200364.4|200214.4|200362.7|200212.7|15
1632709080000|2021-09-27 02:18:00|200364.1|200214.1|200363.9|200213.9|200365|200215|200362|200212|15
1632709090000|2021-09-27 02:18:10|200362.7|200212.7|200364.4|200214.4|200366.5|200216.5|200362.5|200212.5|16
1632709100000|2021-09-27 02:18:20|200364.6|200214.6|200367.7|200217.7|200367.7|200217.7|200361.9|200211.9|12
1632709110000|2021-09-27 02:18:30|200364.7|200214.7|200363.4|200213.4|200364.7|200214.7|200361.6|200211.6|24
1632709120000|2021-09-27 02:18:40|200363.1|200213.1|200364.7|200214.7|200364.7|200214.7|200363.1|200213.1|9
1632709130000|2021-09-27 02:18:50|200363.7|200213.7|200366.4|200216.4|200366.4|200216.4|200359.8|200209.8|13
1632709140000|2021-09-27 02:19:00|200366.2|200216.2|200364.3|200214.3|200366.9|200216.9|200364.3|200214.3|17
1632709150000|2021-09-27 02:19:10|200366.1|200216.1|200363.3|200213.3|200366.1|200216.1|200363|200213|10
1632709160000|2021-09-27 02:19:20|200362.6|200212.6|200362.7|200212.7|200364.6|200214.6|200362.3|200212.3|11
1632709170000|2021-09-27 02:19:30|200362.1|200212.1|200361.5|200211.5|200363.9|200213.9|200361.1|200211.1|22
1632709180000|2021-09-27 02:19:40|200361.4|200211.4|200363.8|200213.8|200364.2|200214.2|200361.2|200211.2|24
1632709190000|2021-09-27 02:19:50|200363.1|200213.1|200363.9|200213.9|200364|200214|200362.5|200212.5|13
1632709200000|2021-09-27 02:20:00|200365.2|200215.2|200401.7|200251.7|200402.8|200252.8|200364.7|200214.7|25
1632709210000|2021-09-27 02:20:10|200401.8|200251.8|200401.5|200251.5|200402.7|200252.7|200400.2|200250.2|19
1632709220000|2021-09-27 02:20:20|200401|200251|200406.2|200256.2|200406.2|200256.2|200400.9|200250.9|12
1632709230000|2021-09-27 02:20:30|200407.8|200257.8|200405.5|200255.5|200411.1|200261.1|200404.3|200254.3|24
1632709240000|2021-09-27 02:20:40|200408.3|200258.3|200405.6|200255.6|200410.3|200260.3|200405.2|200255.2|23
1632709250000|2021-09-27 02:20:50|200405.4|200255.4|200405.5|200255.5|200406.5|200256.5|200404.2|200254.2|22
1632709260000|2021-09-27 02:21:00|200405.3|200255.3|200404.5|200254.5|200406.9|200256.9|200403.3|200253.3|18
1632709270000|2021-09-27 02:21:10|200405.5|200255.5|200405.2|200255.2|200405.7|200255.7|200404.3|200254.3|16
1632709280000|2021-09-27 02:21:20|200406.5|200256.5|200403.4|200253.4|200406.5|200256.5|200402.1|200252.1|23
1632709290000|2021-09-27 02:21:30|200404.4|200254.4|200399.7|200249.7|200406|200256|200399.4|200249.4|34
1632709300000|2021-09-27 02:21:40|200400.4|200250.4|200406|200256|200406.5|200256.5|200400|200250|25
1632709310000|2021-09-27 02:21:50|200405.7|200255.7|200405.5|200255.5|200408.5|200258.5|200401.8|200251.8|21
1632709320000|2021-09-27 02:22:00|200404.5|200254.5|200405.3|200255.3|200405.6|200255.6|200403.1|200253.1|15
1632709330000|2021-09-27 02:22:10|200405|200255|200404.7|200254.7|200406.3|200256.3|200403|200253|32
1632709340000|2021-09-27 02:22:20|200404.6|200254.6|200404.5|200254.5|200405.3|200255.3|200398.1|200248.1|26
1632709350000|2021-09-27 02:22:30|200404.7|200254.7|200403.8|200253.8|200405.8|200255.8|200401.7|200251.7|25
1632709360000|2021-09-27 02:22:40|200404.4|200254.4|200402.9|200252.9|200405|200255|200402.9|200252.9|14
1632709370000|2021-09-27 02:22:50|200403.2|200253.2|200400.8|200250.8|200403.2|200253.2|200400.4|200250.4|22
1632709380000|2021-09-27 02:23:00|200400.5|200250.5|200401.2|200251.2|200402.1|200252.1|200400.5|200250.5|21
1632709390000|2021-09-27 02:23:10|200401.7|200251.7|200401.3|200251.3|200402.7|200252.7|200401.3|200251.3|14
1632709400000|2021-09-27 02:23:20|200401.5|200251.5|200400.6|200250.6|200402.1|200252.1|200400.4|200250.4|9
1632709410000|2021-09-27 02:23:30|200401.3|200251.3|200398.1|200248.1|200402.5|200252.5|200398.1|200248.1|20
1632709420000|2021-09-27 02:23:40|200398.7|200248.7|200396.4|200246.4|200400.1|200250.1|200396.3|200246.3|12
1632709430000|2021-09-27 02:23:50|200400.1|200250.1|200397.7|200247.7|200400.1|200250.1|200397.5|200247.5|13
1632709440000|2021-09-27 02:24:00|200397.6|200247.6|200398.3|200248.3|200398.4|200248.4|200397.6|200247.6|11
1632709450000|2021-09-27 02:24:10|200398.7|200248.7|200402.3|200252.3|200404.8|200254.8|200396.5|200246.5|24
1632709460000|2021-09-27 02:24:20|200403.1|200253.1|200401|200251|200403.7|200253.7|200400.8|200250.8|14
1632709470000|2021-09-27 02:24:30|200400.9|200250.9|200399|200249|200402.5|200252.5|200399|200249|15
1632709480000|2021-09-27 02:24:40|200398.8|200248.8|200401.8|200251.8|200401.8|200251.8|200397|200247|9
1632709490000|2021-09-27 02:24:50|200399.3|200249.3|200399|200249|200399.9|200249.9|200398.3|200248.3|15
1632709500000|2021-09-27 02:25:00|200399.3|200249.3|200399.2|200249.2|200399.3|200249.3|200399.2|200249.2|2
1632709510000|2021-09-27 02:25:10|200398.6|200248.6|200400.7|200250.7|200401.1|200251.1|200396.4|200246.4|7
1632709520000|2021-09-27 02:25:20|200400|200250|200404.4|200254.4|200404.5|200254.5|200397.3|200247.3|18
1632709530000|2021-09-27 02:25:30|200403.9|200253.9|200402|200252|200404.1|200254.1|200402|200252|15
1632709540000|2021-09-27 02:25:40|200402.3|200252.3|200403.1|200253.1|200405.3|200255.3|200402.3|200252.3|16
1632709550000|2021-09-27 02:25:50|200403.5|200253.5|200401.6|200251.6|200404.6|200254.6|200401.6|200251.6|13
1632709560000|2021-09-27 02:26:00|200401.8|200251.8|200405.7|200255.7|200405.7|200255.7|200399.2|200249.2|34
1632709570000|2021-09-27 02:26:10|200405.5|200255.5|200404.1|200254.1|200405.5|200255.5|200403.5|200253.5|8
1632709580000|2021-09-27 02:26:20|200403.6|200253.6|200402.7|200252.7|200403.7|200253.7|200400.4|200250.4|15
1632709590000|2021-09-27 02:26:30|200403.1|200253.1|200404.9|200254.9|200404.9|200254.9|200401.7|200251.7|15
1632709600000|2021-09-27 02:26:40|200405|200255|200403.4|200253.4|200405|200255|200403.4|200253.4|6
1632709610000|2021-09-27 02:26:50|200403.7|200253.7|200402.8|200252.8|200404|200254|200402.8|200252.8|6
1632709620000|2021-09-27 02:27:00|200403.1|200253.1|200402.7|200252.7|200403.1|200253.1|200402|200252|13
1632709630000|2021-09-27 02:27:10|200403|200253|200402.5|200252.5|200405.1|200255.1|200401.1|200251.1|12
1632709640000|2021-09-27 02:27:20|200403.6|200253.6|200398.1|200248.1|200403.9|200253.9|200398|200248|14
1632709650000|2021-09-27 02:27:30|200397.3|200247.3|200403.4|200253.4|200403.4|200253.4|200397.3|200247.3|17
1632709660000|2021-09-27 02:27:40|200403.5|200253.5|200402.5|200252.5|200404.1|200254.1|200398.8|200248.8|19
1632709670000|2021-09-27 02:27:50|200402.7|200252.7|200412.5|200262.5|200414|200264|200402.7|200252.7|17
1632709680000|2021-09-27 02:28:00|200410.6|200260.6|200411.5|200261.5|200412.8|200262.8|200406.6|200256.6|17
1632709690000|2021-09-27 02:28:10|200411.7|200261.7|200416.2|200266.2|200416.2|200266.2|200407.3|200257.3|16
1632709700000|2021-09-27 02:28:20|200414.6|200264.6|200410.8|200260.8|200414.6|200264.6|200409.9|200259.9|11
1632709710000|2021-09-27 02:28:30|200412.8|200262.8|200411.5|200261.5|200412.8|200262.8|200410.3|200260.3|12
1632709720000|2021-09-27 02:28:40|200411.6|200261.6|200437.9|200287.9|200448|200298|200410.8|200260.8|25
1632709730000|2021-09-27 02:28:50|200437.7|200287.7|200437.7|200287.7|200440.3|200290.3|200436.8|200286.8|14
1632709740000|2021-09-27 02:29:00|200438.3|200288.3|200437.4|200287.4|200438.3|200288.3|200437.2|200287.2|13
1632709750000|2021-09-27 02:29:10|200438|200288|200439.2|200289.2|200440.8|200290.8|200437.6|200287.6|13
1632709760000|2021-09-27 02:29:20|200439.3|200289.3|200438.5|200288.5|200439.3|200289.3|200438.5|200288.5|9
1632709770000|2021-09-27 02:29:30|200440.6|200290.6|200438.9|200288.9|200442.4|200292.4|200438.9|200288.9|13
1632709780000|2021-09-27 02:29:40|200439.2|200289.2|200438.6|200288.6|200440.5|200290.5|200438.1|200288.1|16
1632709790000|2021-09-27 02:29:50|200438.4|200288.4|200439.9|200289.9|200440.7|200290.7|200438.4|200288.4|8
1632709800000|2021-09-27 02:30:00|200440|200290|200439.8|200289.8|200441.9|200291.9|200438.9|200288.9|13
1632709810000|2021-09-27 02:30:10|200439.7|200289.7|200436.6|200286.6|200442.1|200292.1|200432.4|200282.4|18
1632709820000|2021-09-27 02:30:20|200436.7|200286.7|200437.6|200287.6|200438.7|200288.7|200435.9|200285.9|14
1632709830000|2021-09-27 02:30:30|200437.5|200287.5|200437.8|200287.8|200439.6|200289.6|200437|200287|14
1632709840000|2021-09-27 02:30:40|200438.4|200288.4|200441.5|200291.5|200441.9|200291.9|200438.4|200288.4|12
1632709850000|2021-09-27 02:30:50|200441.3|200291.3|200442.1|200292.1|200442.1|200292.1|200441.3|200291.3|5
1632709860000|2021-09-27 02:31:00|200438.4|200288.4|200439.9|200289.9|200440.1|200290.1|200436.4|200286.4|14
1632709870000|2021-09-27 02:31:10|200440|200290|200438.3|200288.3|200440.3|200290.3|200438.2|200288.2|17
1632709880000|2021-09-27 02:31:20|200439.5|200289.5|200439.3|200289.3|200439.6|200289.6|200438.1|200288.1|17
1632709890000|2021-09-27 02:31:30|200438.9|200288.9|200439.7|200289.7|200441|200291|200438.8|200288.8|18
1632709900000|2021-09-27 02:31:40|200441.1|200291.1|200439.2|200289.2|200441.1|200291.1|200439|200289|12
1632709910000|2021-09-27 02:31:50|200438.9|200288.9|200440.4|200290.4|200441.7|200291.7|200438.9|200288.9|12
1632709920000|2021-09-27 02:32:00|200439.9|200289.9|200438.5|200288.5|200439.9|200289.9|200437.5|200287.5|12
1632709930000|2021-09-27 02:32:10|200438.9|200288.9|200438|200288|200440.1|200290.1|200438|200288|17
1632709940000|2021-09-27 02:32:20|200438.6|200288.6|200438.9|200288.9|200439.6|200289.6|200438.4|200288.4|10
1632709950000|2021-09-27 02:32:30|200439.3|200289.3|200438.1|200288.1|200440|200290|200433.7|200283.7|15
1632709960000|2021-09-27 02:32:40|200438.5|200288.5|200439.9|200289.9|200439.9|200289.9|200437.6|200287.6|12
1632709970000|2021-09-27 02:32:50|200438.1|200288.1|200433.6|200283.6|200438.2|200288.2|200433.5|200283.5|16
1632709980000|2021-09-27 02:33:00|200433.2|200283.2|200437.8|200287.8|200438.1|200288.1|200433.2|200283.2|18
1632709990000|2021-09-27 02:33:10|200438.2|200288.2|200438.6|200288.6|200438.6|200288.6|200437.8|200287.8|6
1632710000000|2021-09-27 02:33:20|200437|200287|200436.9|200286.9|200440|200290|200436.9|200286.9|10
1632710010000|2021-09-27 02:33:30|200437.2|200287.2|200439|200289|200440.4|200290.4|200436.2|200286.2|10
1632710020000|2021-09-27 02:33:40|200438.9|200288.9|200437.5|200287.5|200438.9|200288.9|200437.2|200287.2|8
1632710030000|2021-09-27 02:33:50|200436.9|200286.9|200437.7|200287.7|200438|200288|200435.6|200285.6|10
1632710040000|2021-09-27 02:34:00|200437.2|200287.2|200437.4|200287.4|200437.4|200287.4|200436.7|200286.7|10
1632710050000|2021-09-27 02:34:10|200438.1|200288.1|200438.2|200288.2|200438.2|200288.2|200437.3|200287.3|10
1632710060000|2021-09-27 02:34:20|200438.1|200288.1|200438|200288|200438.7|200288.7|200436.9|200286.9|11
1632710070000|2021-09-27 02:34:30|200438.4|200288.4|200438.8|200288.8|200441|200291|200438.4|200288.4|14
1632710080000|2021-09-27 02:34:40|200437.5|200287.5|200439.2|200289.2|200439.2|200289.2|200437.4|200287.4|9
1632710090000|2021-09-27 02:34:50|200439.1|200289.1|200440.1|200290.1|200441.1|200291.1|200438.6|200288.6|18
1632710100000|2021-09-27 02:35:00|200438.5|200288.5|200437|200287|200438.6|200288.6|200436.4|200286.4|8
1632710110000|2021-09-27 02:35:10|200438.5|200288.5|200438.8|200288.8|200439.1|200289.1|200438.3|200288.3|11
1632710120000|2021-09-27 02:35:20|200438.2|200288.2|200435.7|200285.7|200438.2|200288.2|200435.5|200285.5|12
1632710130000|2021-09-27 02:35:30|200435.3|200285.3|200438|200288|200438.3|200288.3|200434.4|200284.4|10
1632710140000|2021-09-27 02:35:40|200437.8|200287.8|200434.5|200284.5|200437.8|200287.8|200434.4|200284.4|9
1632710150000|2021-09-27 02:35:50|200434.2|200284.2|200435.7|200285.7|200435.7|200285.7|200434|200284|11
1632710160000|2021-09-27 02:36:00|200436|200286|200436.7|200286.7|200437.2|200287.2|200435|200285|13
1632710170000|2021-09-27 02:36:10|200435.4|200285.4|200437.9|200287.9|200438.3|200288.3|200434.6|200284.6|12
1632710180000|2021-09-27 02:36:20|200434.4|200284.4|200411.8|200261.8|200434.4|200284.4|200410.5|200260.5|20
1632710190000|2021-09-27 02:36:30|200412.8|200262.8|200415.7|200265.7|200416.5|200266.5|200412.1|200262.1|14
1632710200000|2021-09-27 02:36:40|200414.9|200264.9|200414.8|200264.8|200416|200266|200414.6|200264.6|10
1632710210000|2021-09-27 02:36:50|200415.1|200265.1|200426.6|200276.6|200427.7|200277.7|200415.1|200265.1|11
1632710220000|2021-09-27 02:37:00|200425.8|200275.8|200426.9|200276.9|200427.6|200277.6|200425.8|200275.8|18
1632710230000|2021-09-27 02:37:10|200427.9|200277.9|200416.2|200266.2|200427.9|200277.9|200415.8|200265.8|15
1632710240000|2021-09-27 02:37:20|200416.3|200266.3|200415.3|200265.3|200417|200267|200415.3|200265.3|9
1632710250000|2021-09-27 02:37:30|200415.8|200265.8|200417|200267|200419.4|200269.4|200415.8|200265.8|12
1632710260000|2021-09-27 02:37:40|200416.8|200266.8|200416.3|200266.3|200418.9|200268.9|200416.2|200266.2|16
1632710270000|2021-09-27 02:37:50|200416.8|200266.8|200413.6|200263.6|200416.8|200266.8|200412.4|200262.4|9
1632710280000|2021-09-27 02:38:00|200413.1|200263.1|200425.6|200275.6|200431.8|200281.8|200413.1|200263.1|15
1632710290000|2021-09-27 02:38:10|200425|200275|200424|200274|200425.3|200275.3|200423.5|200273.5|19
1632710300000|2021-09-27 02:38:20|200424.4|200274.4|200423.6|200273.6|200426|200276|200423.5|200273.5|12
1632710310000|2021-09-27 02:38:30|200423|200273|200412.9|200262.9|200423.3|200273.3|200411.8|200261.8|10
1632710320000|2021-09-27 02:38:40|200412.6|200262.6|200418.3|200268.3|200418.3|200268.3|200412|200262|13
1632710330000|2021-09-27 02:38:50|200418.6|200268.6|200418.5|200268.5|200418.6|200268.6|200418.5|200268.5|2
1632710340000|2021-09-27 02:39:00|200418.4|200268.4|200433.3|200283.3|200433.3|200283.3|200418.4|200268.4|8
1632710350000|2021-09-27 02:39:10|200432.2|200282.2|200432.9|200282.9|200433.4|200283.4|200431.5|200281.5|21
1632710360000|2021-09-27 02:39:20|200432.5|200282.5|200431.3|200281.3|200432.5|200282.5|200431|200281|6
1632710370000|2021-09-27 02:39:30|200429.5|200279.5|200425.5|200275.5|200429.8|200279.8|200418|200268|17
1632710380000|2021-09-27 02:39:40|200422.8|200272.8|200430.4|200280.4|200433.1|200283.1|200422.8|200272.8|15
1632710390000|2021-09-27 02:39:50|200430|200280|200431.4|200281.4|200431.4|200281.4|200430|200280|4
1632710400000|2021-09-27 02:40:00|200430.3|200280.3|200429.7|200279.7|200431.5|200281.5|200429.7|200279.7|7
1632710410000|2021-09-27 02:40:10|200429.9|200279.9|200433.6|200283.6|200438.6|200288.6|200429.9|200279.9|5
1632710420000|2021-09-27 02:40:20|200431.3|200281.3|200430.8|200280.8|200431.3|200281.3|200429.3|200279.3|9
1632710430000|2021-09-27 02:40:30|200429.8|200279.8|200433.1|200283.1|200434.5|200284.5|200429.8|200279.8|7
1632710440000|2021-09-27 02:40:40|200432.8|200282.8|200433.4|200283.4|200433.4|200283.4|200432.8|200282.8|2
1632710450000|2021-09-27 02:40:50|200434|200284|200429.6|200279.6|200434|200284|200429.6|200279.6|10
1632710460000|2021-09-27 02:41:00|200430|200280|200428.7|200278.7|200430|200280|200427.2|200277.2|7
1632710470000|2021-09-27 02:41:10|200429.3|200279.3|200418.8|200268.8|200431.9|200281.9|200418.8|200268.8|14
1632710480000|2021-09-27 02:41:20|200421.2|200271.2|200420.5|200270.5|200423.6|200273.6|200419.5|200269.5|17
1632710490000|2021-09-27 02:41:30|200421.2|200271.2|200420.4|200270.4|200421.3|200271.3|200420.2|200270.2|9
1632710500000|2021-09-27 02:41:40|200420.5|200270.5|200420.7|200270.7|200421.6|200271.6|200420.5|200270.5|8
1632710510000|2021-09-27 02:41:50|200420.5|200270.5|200397|200247|200422.1|200272.1|200395.6|200245.6|12
1632710520000|2021-09-27 02:42:00|200397.2|200247.2|200393|200243|200397.2|200247.2|200391|200241|18
1632710530000|2021-09-27 02:42:10|200393.3|200243.3|200396.5|200246.5|200396.5|200246.5|200392.8|200242.8|16
1632710540000|2021-09-27 02:42:20|200396.3|200246.3|200393.7|200243.7|200396.3|200246.3|200392.9|200242.9|9
1632710550000|2021-09-27 02:42:30|200394|200244|200394.7|200244.7|200396.1|200246.1|200394|200244|6
1632710560000|2021-09-27 02:42:40|200395.5|200245.5|200393.9|200243.9|200395.5|200245.5|200393.2|200243.2|14
1632710570000|2021-09-27 02:42:50|200394|200244|200394.9|200244.9|200399.6|200249.6|200393.2|200243.2|15
1632710580000|2021-09-27 02:43:00|200394.6|200244.6|200393.9|200243.9|200395.2|200245.2|200391.9|200241.9|12
1632710590000|2021-09-27 02:43:10|200393.7|200243.7|200394|200244|200394.4|200244.4|200393.4|200243.4|7
1632710600000|2021-09-27 02:43:20|200393.7|200243.7|200395.3|200245.3|200395.4|200245.4|200393.6|200243.6|7
1632710610000|2021-09-27 02:43:30|200395.4|200245.4|200397.4|200247.4|200398|200248|200393.6|200243.6|14
1632710620000|2021-09-27 02:43:40|200396.6|200246.6|200395.4|200245.4|200396.6|200246.6|200393.9|200243.9|6
1632710630000|2021-09-27 02:43:50|200399.3|200249.3|200395.8|200245.8|200399.3|200249.3|200394.8|200244.8|9
1632710640000|2021-09-27 02:44:00|200396|200246|200396.7|200246.7|200396.7|200246.7|200395.1|200245.1|9
1632710650000|2021-09-27 02:44:10|200396.1|200246.1|200395.4|200245.4|200396.1|200246.1|200395|200245|9
1632710660000|2021-09-27 02:44:20|200395.2|200245.2|200395.7|200245.7|200395.7|200245.7|200395.1|200245.1|8
1632710670000|2021-09-27 02:44:30|200395|200245|200394.7|200244.7|200395|200245|200394.4|200244.4|6
1632710680000|2021-09-27 02:44:40|200394.8|200244.8|200396.5|200246.5|200396.5|200246.5|200393.1|200243.1|9
1632710690000|2021-09-27 02:44:50|200395.9|200245.9|200396|200246|200396.2|200246.2|200395.9|200245.9|3
1632710700000|2021-09-27 02:45:00|200395.4|200245.4|200396.3|200246.3|200396.9|200246.9|200394.9|200244.9|11
1632710710000|2021-09-27 02:45:10|200395.7|200245.7|200395.1|200245.1|200395.8|200245.8|200395.1|200245.1|10
1632710720000|2021-09-27 02:45:20|200395.3|200245.3|200393.3|200243.3|200395.5|200245.5|200393.3|200243.3|8
1632710730000|2021-09-27 02:45:30|200393.1|200243.1|200394.7|200244.7|200396.5|200246.5|200393.1|200243.1|6
1632710740000|2021-09-27 02:45:40|200394.6|200244.6|200395.3|200245.3|200395.4|200245.4|200393.9|200243.9|9
1632710750000|2021-09-27 02:45:50|200395.1|200245.1|200396.3|200246.3|200396.9|200246.9|200395.1|200245.1|9
1632710760000|2021-09-27 02:46:00|200396.2|200246.2|200395.2|200245.2|200396.2|200246.2|200395.2|200245.2|7
1632710770000|2021-09-27 02:46:10|200395.7|200245.7|200396.7|200246.7|200397.3|200247.3|200395.5|200245.5|9
1632710780000|2021-09-27 02:46:20|200393.6|200243.6|200394.1|200244.1|200395.2|200245.2|200393.6|200243.6|10
1632710790000|2021-09-27 02:46:30|200393.8|200243.8|200394.8|200244.8|200394.9|200244.9|200393.8|200243.8|5
1632710800000|2021-09-27 02:46:40|200394.6|200244.6|200394.4|200244.4|200397.6|200247.6|200393.1|200243.1|10
1632710810000|2021-09-27 02:46:50|200394.2|200244.2|200394.3|200244.3|200395.1|200245.1|200394|200244|7
1632710820000|2021-09-27 02:47:00|200394.2|200244.2|200396.3|200246.3|200397.6|200247.6|200394.2|200244.2|8
1632710830000|2021-09-27 02:47:10|200396.5|200246.5|200394.9|200244.9|200396.8|200246.8|200394.7|200244.7|8
1632710840000|2021-09-27 02:47:20|200395.4|200245.4|200395.6|200245.6|200400.2|200250.2|200395.4|200245.4|12
1632710850000|2021-09-27 02:47:30|200397.1|200247.1|200396.8|200246.8|200398.4|200248.4|200395.6|200245.6|14
1632710860000|2021-09-27 02:47:40|200396.2|200246.2|200395.4|200245.4|200397.2|200247.2|200395.4|200245.4|9
1632710870000|2021-09-27 02:47:50|200395.3|200245.3|200394.4|200244.4|200395.3|200245.3|200391.1|200241.1|13
1632710880000|2021-09-27 02:48:00|200394.7|200244.7|200395.3|200245.3|200395.3|200245.3|200394|200244|10
1632710890000|2021-09-27 02:48:10|200394.2|200244.2|200394.7|200244.7|200395.8|200245.8|200394.2|200244.2|7
1632710900000|2021-09-27 02:48:20|200392|200242|200392|200242|200392.6|200242.6|200390.8|200240.8|19
1632710910000|2021-09-27 02:48:30|200391.6|200241.6|200393.6|200243.6|200393.6|200243.6|200391.3|200241.3|14
1632710920000|2021-09-27 02:48:40|200393.3|200243.3|200394.9|200244.9|200396|200246|200393.3|200243.3|5
1632710930000|2021-09-27 02:48:50|200394.6|200244.6|200394.6|200244.6|200394.6|200244.6|200393.7|200243.7|6
1632710940000|2021-09-27 02:49:00|200392.4|200242.4|200392.2|200242.2|200392.4|200242.4|200392.2|200242.2|2
1632710950000|2021-09-27 02:49:10|200392.1|200242.1|200398.4|200248.4|200399|200249|200392.1|200242.1|3
1632710960000|2021-09-27 02:49:20|200397.6|200247.6|200393|200243|200397.6|200247.6|200392.3|200242.3|8
1632710970000|2021-09-27 02:49:30|200392.9|200242.9|200392.5|200242.5|200392.9|200242.9|200392.4|200242.4|3
1632710980000|2021-09-27 02:49:40|200392.3|200242.3|200392.5|200242.5|200396.8|200246.8|200387|200237|16
1632710990000|2021-09-27 02:49:50|200391.6|200241.6|200395.1|200245.1|200395.1|200245.1|200391.6|200241.6|6
1632711000000|2021-09-27 02:50:00|200395|200245|200394.3|200244.3|200395.1|200245.1|200392.8|200242.8|12
1632711010000|2021-09-27 02:50:10|200393|200243|200392.6|200242.6|200393.2|200243.2|200392.5|200242.5|7
1632711020000|2021-09-27 02:50:20|200392.5|200242.5|200394.1|200244.1|200395.5|200245.5|200392.3|200242.3|4
1632711030000|2021-09-27 02:50:30|200393.4|200243.4|200394.8|200244.8|200394.8|200244.8|200393.4|200243.4|3
1632711040000|2021-09-27 02:50:40|200394.9|200244.9|200393.7|200243.7|200394.9|200244.9|200391.3|200241.3|6
1632711050000|2021-09-27 02:50:50|200393.4|200243.4|200393.3|200243.3|200393.9|200243.9|200393.3|200243.3|7
1632711060000|2021-09-27 02:51:00|200393.4|200243.4|200394.5|200244.5|200395.1|200245.1|200392.5|200242.5|7
1632711070000|2021-09-27 02:51:10|200393.9|200243.9|200393.7|200243.7|200393.9|200243.9|200392.1|200242.1|5
1632711080000|2021-09-27 02:51:20|200394.3|200244.3|200389.9|200239.9|200394.3|200244.3|200389.4|200239.4|6
1632711090000|2021-09-27 02:51:30|200390.5|200240.5|200395.1|200245.1|200397.2|200247.2|200390.4|200240.4|11
1632711100000|2021-09-27 02:51:40|200395.5|200245.5|200395.3|200245.3|200396.2|200246.2|200391.3|200241.3|13
1632711110000|2021-09-27 02:51:50|200395.2|200245.2|200395.3|200245.3|200395.4|200245.4|200394.8|200244.8|6
1632711120000|2021-09-27 02:52:00|200394.2|200244.2|200397.6|200247.6|200397.6|200247.6|200394.2|200244.2|3
1632711130000|2021-09-27 02:52:10|200396.7|200246.7|200394|200244|200396.8|200246.8|200393.6|200243.6|6
1632711140000|2021-09-27 02:52:20|200393.9|200243.9|200395.1|200245.1|200398.8|200248.8|200393.8|200243.8|9
1632711150000|2021-09-27 02:52:30|200394.6|200244.6|200394.6|200244.6|200395.2|200245.2|200394.1|200244.1|7
1632711160000|2021-09-27 02:52:40|200395.5|200245.5|200395.2|200245.2|200399.7|200249.7|200394.2|200244.2|14
1632711170000|2021-09-27 02:52:50|200394.9|200244.9|200394.6|200244.6|200395.9|200245.9|200394.6|200244.6|13
1632711180000|2021-09-27 02:53:00|200395|200245|200396.4|200246.4|200396.4|200246.4|200394.7|200244.7|7
1632711190000|2021-09-27 02:53:10|200395.3|200245.3|200397.1|200247.1|200397.1|200247.1|200393.8|200243.8|9
1632711200000|2021-09-27 02:53:20|200396.7|200246.7|200395.7|200245.7|200396.7|200246.7|200394.7|200244.7|11
1632711210000|2021-09-27 02:53:30|200396.2|200246.2|200395.8|200245.8|200398.6|200248.6|200395.1|200245.1|11
1632711220000|2021-09-27 02:53:40|200396.7|200246.7|200395.9|200245.9|200396.7|200246.7|200395.9|200245.9|5
1632711230000|2021-09-27 02:53:50|200396.4|200246.4|200396.9|200246.9|200397.6|200247.6|200396|200246|8
1632711240000|2021-09-27 02:54:00|200396.7|200246.7|200395.7|200245.7|200396.7|200246.7|200395.7|200245.7|8
1632711250000|2021-09-27 02:54:10|200395.4|200245.4|200394.7|200244.7|200395.4|200245.4|200394.1|200244.1|7
1632711260000|2021-09-27 02:54:20|200394.3|200244.3|200392.5|200242.5|200398.9|200248.9|200389.7|200239.7|18
1632711270000|2021-09-27 02:54:30|200392.7|200242.7|200393|200243|200393|200243|200390.9|200240.9|13
1632711280000|2021-09-27 02:54:40|200392.9|200242.9|200391.3|200241.3|200392.9|200242.9|200391.3|200241.3|9
1632711290000|2021-09-27 02:54:50|200391.4|200241.4|200394.2|200244.2|200396.5|200246.5|200390|200240|11
1632711300000|2021-09-27 02:55:00|200394.8|200244.8|200395.2|200245.2|200395.2|200245.2|200394.5|200244.5|5
1632711310000|2021-09-27 02:55:10|200393.5|200243.5|200394.9|200244.9|200396.2|200246.2|200388.6|200238.6|7
1632711320000|2021-09-27 02:55:20|200394.7|200244.7|200390.6|200240.6|200394.7|200244.7|200389.7|200239.7|7
1632711330000|2021-09-27 02:55:30|200391|200241|200393.5|200243.5|200394.7|200244.7|200390.9|200240.9|10
1632711340000|2021-09-27 02:55:40|200393.4|200243.4|200393.2|200243.2|200393.7|200243.7|200391.8|200241.8|9
1632711350000|2021-09-27 02:55:50|200394.4|200244.4|200393.9|200243.9|200394.4|200244.4|200393.9|200243.9|4
1632711360000|2021-09-27 02:56:00|200393.8|200243.8|200393.8|200243.8|200397.4|200247.4|200392.5|200242.5|16
1632711370000|2021-09-27 02:56:10|200390.5|200240.5|200394.7|200244.7|200394.7|200244.7|200390.5|200240.5|11
1632711380000|2021-09-27 02:56:20|200393.9|200243.9|200395.3|200245.3|200397.6|200247.6|200393.3|200243.3|20
1632711390000|2021-09-27 02:56:30|200395.4|200245.4|200396.6|200246.6|200396.6|200246.6|200394.7|200244.7|6
1632711400000|2021-09-27 02:56:40|200395.5|200245.5|200393.8|200243.8|200395.5|200245.5|200393.8|200243.8|4
1632711410000|2021-09-27 02:56:50|200394.2|200244.2|200394.6|200244.6|200394.8|200244.8|200393.2|200243.2|7
1632711420000|2021-09-27 02:57:00|200394.5|200244.5|200400.1|200250.1|200400.1|200250.1|200388.7|200238.7|11
1632711430000|2021-09-27 02:57:10|200395.7|200245.7|200393.3|200243.3|200395.7|200245.7|200392.1|200242.1|13
1632711440000|2021-09-27 02:57:20|200393.8|200243.8|200393.2|200243.2|200394.9|200244.9|200391.4|200241.4|17
1632711450000|2021-09-27 02:57:30|200394.9|200244.9|200395.7|200245.7|200397.8|200247.8|200394|200244|27
1632711460000|2021-09-27 02:57:40|200394.6|200244.6|200393.9|200243.9|200396.3|200246.3|200393.9|200243.9|25
1632711470000|2021-09-27 02:57:50|200394|200244|200394.3|200244.3|200395.9|200245.9|200392.7|200242.7|21
1632711480000|2021-09-27 02:58:00|200396.4|200246.4|200393.9|200243.9|200398.1|200248.1|200393.7|200243.7|24
1632711490000|2021-09-27 02:58:10|200393.8|200243.8|200393.6|200243.6|200395.5|200245.5|200392.1|200242.1|27
1632711500000|2021-09-27 02:58:20|200396.7|200246.7|200393.4|200243.4|200397.2|200247.2|200392.5|200242.5|27
1632711510000|2021-09-27 02:58:30|200393.9|200243.9|200395.7|200245.7|200395.7|200245.7|200391.7|200241.7|8
1632711520000|2021-09-27 02:58:40|200395.9|200245.9|200394.3|200244.3|200395.9|200245.9|200394|200244|5
1632711530000|2021-09-27 02:58:50|200394.8|200244.8|200393.6|200243.6|200396.3|200246.3|200393.6|200243.6|9
1632711540000|2021-09-27 02:59:00|200396.3|200246.3|200394.2|200244.2|200396.3|200246.3|200393.6|200243.6|9
1632711550000|2021-09-27 02:59:10|200394.5|200244.5|200394|200244|200395.9|200245.9|200393.9|200243.9|8
1632711560000|2021-09-27 02:59:20|200392.9|200242.9|200395.9|200245.9|200395.9|200245.9|200392.9|200242.9|7
1632711570000|2021-09-27 02:59:30|200395.7|200245.7|200398.6|200248.6|200403.4|200253.4|200395.5|200245.5|15
1632711580000|2021-09-27 02:59:40|200398.5|200248.5|200401.3|200251.3|200401.4|200251.4|200396.6|200246.6|10
1632711590000|2021-09-27 02:59:50|200400.1|200250.1|200403.5|200253.5|200403.8|200253.8|200399.6|200249.6|15
1632711600000|2021-09-27 03:00:00|200403.4|200253.4|200409.8|200259.8|200410.7|200260.7|200403.2|200253.2|18
1632711610000|2021-09-27 03:00:10|200411.2|200261.2|200408.2|200258.2|200411.7|200261.7|200408|200258|14
1632711620000|2021-09-27 03:00:20|200409.5|200259.5|200409.8|200259.8|200410.4|200260.4|200407.6|200257.6|13
1632711630000|2021-09-27 03:00:30|200408.9|200258.9|200408.3|200258.3|200408.9|200258.9|200406.8|200256.8|12
1632711640000|2021-09-27 03:00:40|200412.1|200262.1|200404.6|200254.6|200412.1|200262.1|200404.6|200254.6|13
1632711650000|2021-09-27 03:00:50|200404.9|200254.9|200414|200264|200415.4|200265.4|200404.9|200254.9|17
1632711660000|2021-09-27 03:01:00|200414.8|200264.8|200426.8|200276.8|200428.8|200278.8|200414.8|200264.8|13
1632711670000|2021-09-27 03:01:10|200421.5|200271.5|200427|200277|200428.7|200278.7|200421.4|200271.4|12
1632711680000|2021-09-27 03:01:20|200427.6|200277.6|200426.2|200276.2|200427.9|200277.9|200425.8|200275.8|5
1632711690000|2021-09-27 03:01:30|200426.3|200276.3|200412.2|200262.2|200426.3|200276.3|200405.9|200255.9|19
1632711700000|2021-09-27 03:01:40|200411.7|200261.7|200405.1|200255.1|200413.6|200263.6|200402.2|200252.2|28
1632711710000|2021-09-27 03:01:50|200404.2|200254.2|200403|200253|200404.4|200254.4|200402.1|200252.1|18
1632711720000|2021-09-27 03:02:00|200403.5|200253.5|200402.9|200252.9|200404.3|200254.3|200402.9|200252.9|8
1632711730000|2021-09-27 03:02:10|200403.2|200253.2|200401.7|200251.7|200404.5|200254.5|200399.5|200249.5|18
1632711740000|2021-09-27 03:02:20|200401.4|200251.4|200401.9|200251.9|200403.1|200253.1|200401.3|200251.3|10
1632711750000|2021-09-27 03:02:30|200402.2|200252.2|200399.1|200249.1|200402.2|200252.2|200398.1|200248.1|16
1632711760000|2021-09-27 03:02:40|200398.7|200248.7|200400.5|200250.5|200400.9|200250.9|200398.7|200248.7|17
1632711770000|2021-09-27 03:02:50|200400|200250|200400|200250|200400.8|200250.8|200400|200250|11
1632711780000|2021-09-27 03:03:00|200400.8|200250.8|200403.2|200253.2|200404.6|200254.6|200400.8|200250.8|14
1632711790000|2021-09-27 03:03:10|200402.5|200252.5|200401.5|200251.5|200405.3|200255.3|200400.9|200250.9|18
1632711800000|2021-09-27 03:03:20|200402.1|200252.1|200402.1|200252.1|200402.3|200252.3|200398.8|200248.8|24
1632711810000|2021-09-27 03:03:30|200402.4|200252.4|200403|200253|200403.5|200253.5|200402.4|200252.4|18
1632711820000|2021-09-27 03:03:40|200403.3|200253.3|200402.7|200252.7|200404.4|200254.4|200400.1|200250.1|26
1632711830000|2021-09-27 03:03:50|200403.9|200253.9|200402.5|200252.5|200404.1|200254.1|200401.6|200251.6|19
1632711840000|2021-09-27 03:04:00|200402.8|200252.8|200404.1|200254.1|200407|200257|200402.6|200252.6|19
1632711850000|2021-09-27 03:04:10|200405.5|200255.5|200398.3|200248.3|200406|200256|200398.3|200248.3|14
1632711860000|2021-09-27 03:04:20|200399.3|200249.3|200401.7|200251.7|200401.7|200251.7|200398.8|200248.8|10
1632711870000|2021-09-27 03:04:30|200400.4|200250.4|200399.9|200249.9|200400.4|200250.4|200397.8|200247.8|12
1632711880000|2021-09-27 03:04:40|200400|200250|200399|200249|200400.6|200250.6|200399|200249|16
1632711890000|2021-09-27 03:04:50|200399.5|200249.5|200397.4|200247.4|200399.9|200249.9|200397.1|200247.1|19
1632711900000|2021-09-27 03:05:00|200398.4|200248.4|200399.3|200249.3|200399.8|200249.8|200398|200248|16
1632711910000|2021-09-27 03:05:10|200396.8|200246.8|200397.8|200247.8|200398.9|200248.9|200395.4|200245.4|18
1632711920000|2021-09-27 03:05:20|200397.9|200247.9|200399.4|200249.4|200399.8|200249.8|200395.5|200245.5|16
1632711930000|2021-09-27 03:05:30|200396.3|200246.3|200398.1|200248.1|200400.5|200250.5|200396.3|200246.3|12
1632711940000|2021-09-27 03:05:40|200399|200249|200401.9|200251.9|200402.3|200252.3|200398.1|200248.1|16
1632711950000|2021-09-27 03:05:50|200402.4|200252.4|200401.8|200251.8|200403.1|200253.1|200396.6|200246.6|13
1632711960000|2021-09-27 03:06:00|200399.8|200249.8|200399.9|200249.9|200402.4|200252.4|200398.7|200248.7|21
1632711970000|2021-09-27 03:06:10|200399.8|200249.8|200396.1|200246.1|200399.9|200249.9|200395.5|200245.5|24
1632711980000|2021-09-27 03:06:20|200397.6|200247.6|200398.2|200248.2|200398.2|200248.2|200397.1|200247.1|18
1632711990000|2021-09-27 03:06:30|200397.7|200247.7|200398.2|200248.2|200398.2|200248.2|200397.7|200247.7|3
1632712000000|2021-09-27 03:06:40|200398.6|200248.6|200398.6|200248.6|200399.4|200249.4|200397.7|200247.7|12
1632712010000|2021-09-27 03:06:50|200398.9|200248.9|200399.4|200249.4|200399.8|200249.8|200397.7|200247.7|9
1632712020000|2021-09-27 03:07:00|200399.6|200249.6|200398.7|200248.7|200401.3|200251.3|200398.3|200248.3|10
1632712030000|2021-09-27 03:07:10|200398.6|200248.6|200398.1|200248.1|200399.3|200249.3|200397.7|200247.7|11
1632712040000|2021-09-27 03:07:20|200398.5|200248.5|200401.8|200251.8|200401.9|200251.9|200398|200248|21
1632712050000|2021-09-27 03:07:30|200401.2|200251.2|200401.4|200251.4|200402.2|200252.2|200399.8|200249.8|11
1632712060000|2021-09-27 03:07:40|200402.2|200252.2|200403|200253|200403.1|200253.1|200402.2|200252.2|9
1632712070000|2021-09-27 03:07:50|200402.7|200252.7|200401.8|200251.8|200402.9|200252.9|200400.2|200250.2|12
1632712080000|2021-09-27 03:08:00|200401.4|200251.4|200401.2|200251.2|200401.8|200251.8|200400.3|200250.3|10
1632712090000|2021-09-27 03:08:10|200400|200250|200402|200252|200408|200258|200400|200250|20
1632712100000|2021-09-27 03:08:20|200402.4|200252.4|200400.4|200250.4|200403.9|200253.9|200399.8|200249.8|14
1632712110000|2021-09-27 03:08:30|200399.5|200249.5|200401.8|200251.8|200402|200252|200399.5|200249.5|8
1632712120000|2021-09-27 03:08:40|200401.6|200251.6|200398.7|200248.7|200402.6|200252.6|200396.3|200246.3|23
1632712130000|2021-09-27 03:08:50|200399|200249|200400|200250|200400|200250|200397|200247|20
1632712140000|2021-09-27 03:09:00|200399|200249|200400.3|200250.3|200400.3|200250.3|200398.6|200248.6|9
1632712150000|2021-09-27 03:09:10|200400.5|200250.5|200396.3|200246.3|200400.8|200250.8|200394.3|200244.3|16
1632712160000|2021-09-27 03:09:20|200396.1|200246.1|200396.8|200246.8|200398.3|200248.3|200394.8|200244.8|15
1632712170000|2021-09-27 03:09:30|200395.5|200245.5|200397.4|200247.4|200398.7|200248.7|200395.2|200245.2|10
1632712180000|2021-09-27 03:09:40|200397.9|200247.9|200396.1|200246.1|200398.2|200248.2|200389.3|200239.3|14
1632712190000|2021-09-27 03:09:50|200397.1|200247.1|200400.2|200250.2|200400.4|200250.4|200396|200246|12
1632712200000|2021-09-27 03:10:00|200400|200250|200397.3|200247.3|200400|200250|200394.9|200244.9|13
1632712210000|2021-09-27 03:10:10|200396.6|200246.6|200399.6|200249.6|200400|200250|200396.6|200246.6|15
1632712220000|2021-09-27 03:10:20|200399.5|200249.5|200400.2|200250.2|200402.7|200252.7|200398.4|200248.4|24
1632712230000|2021-09-27 03:10:30|200400.7|200250.7|200398.4|200248.4|200400.7|200250.7|200395.9|200245.9|16
1632712240000|2021-09-27 03:10:40|200398.8|200248.8|200393.8|200243.8|200399.2|200249.2|200393.8|200243.8|17
1632712250000|2021-09-27 03:10:50|200395|200245|200393.2|200243.2|200399.3|200249.3|200390|200240|24
1632712260000|2021-09-27 03:11:00|200395.9|200245.9|200394.8|200244.8|200397.2|200247.2|200393.2|200243.2|14
1632712270000|2021-09-27 03:11:10|200391.6|200241.6|200392.8|200242.8|200393.1|200243.1|200391.6|200241.6|14
1632712280000|2021-09-27 03:11:20|200392.9|200242.9|200395.8|200245.8|200396.3|200246.3|200392.9|200242.9|9
1632712290000|2021-09-27 03:11:30|200395|200245|200398.1|200248.1|200398.1|200248.1|200395|200245|15
1632712300000|2021-09-27 03:11:40|200397.3|200247.3|200399.2|200249.2|200399.4|200249.4|200397.3|200247.3|9
1632712310000|2021-09-27 03:11:50|200398|200248|200396.2|200246.2|200398.5|200248.5|200395.3|200245.3|18
1632712320000|2021-09-27 03:12:00|200396|200246|200397.1|200247.1|200399.2|200249.2|200396|200246|17
1632712330000|2021-09-27 03:12:10|200396.7|200246.7|200397|200247|200398.9|200248.9|200394.1|200244.1|28
1632712340000|2021-09-27 03:12:20|200393.7|200243.7|200393.7|200243.7|200397.4|200247.4|200392.8|200242.8|14
1632712350000|2021-09-27 03:12:30|200394.5|200244.5|200396.6|200246.6|200397.5|200247.5|200393.4|200243.4|14
1632712360000|2021-09-27 03:12:40|200394.1|200244.1|200396.8|200246.8|200397.6|200247.6|200393.5|200243.5|24
1632712370000|2021-09-27 03:12:50|200394.7|200244.7|200399.8|200249.8|200400.5|200250.5|200394.2|200244.2|21
1632712380000|2021-09-27 03:13:00|200399.5|200249.5|200397.7|200247.7|200400.4|200250.4|200397.7|200247.7|17
1632712390000|2021-09-27 03:13:10|200398.1|200248.1|200397|200247|200398.6|200248.6|200396.1|200246.1|14
1632712400000|2021-09-27 03:13:20|200398.5|200248.5|200399.8|200249.8|200400.4|200250.4|200397|200247|11
1632712410000|2021-09-27 03:13:30|200398.8|200248.8|200401.6|200251.6|200401.6|200251.6|200398.8|200248.8|15
1632712420000|2021-09-27 03:13:40|200400.8|200250.8|200400.6|200250.6|200402.7|200252.7|200400.6|200250.6|17
1632712430000|2021-09-27 03:13:50|200400.2|200250.2|200400.5|200250.5|200400.5|200250.5|200399.3|200249.3|11
1632712440000|2021-09-27 03:14:00|200399.9|200249.9|200399.8|200249.8|200400.4|200250.4|200397.8|200247.8|25
1632712450000|2021-09-27 03:14:10|200400.8|200250.8|200401.9|200251.9|200408|200258|200398.8|200248.8|21
1632712460000|2021-09-27 03:14:20|200405.3|200255.3|200402.4|200252.4|200405.7|200255.7|200400.8|200250.8|12
1632712470000|2021-09-27 03:14:30|200401.8|200251.8|200402.1|200252.1|200402.5|200252.5|200401.7|200251.7|10
1632712480000|2021-09-27 03:14:40|200401.9|200251.9|200400.8|200250.8|200404.2|200254.2|200400.8|200250.8|17
1632712490000|2021-09-27 03:14:50|200401.1|200251.1|200401|200251|200401.1|200251.1|200400.8|200250.8|7
1632712500000|2021-09-27 03:15:00|200401.3|200251.3|200400.1|200250.1|200401.4|200251.4|200400.1|200250.1|5
1632712510000|2021-09-27 03:15:10|200400.2|200250.2|200402|200252|200405.3|200255.3|200399.1|200249.1|27
1632712520000|2021-09-27 03:15:20|200401.8|200251.8|200406.5|200256.5|200406.8|200256.8|200401.1|200251.1|14
1632712530000|2021-09-27 03:15:30|200406.8|200256.8|200409.1|200259.1|200409.1|200259.1|200400.9|200250.9|17
1632712540000|2021-09-27 03:15:40|200409.7|200259.7|200402.9|200252.9|200409.9|200259.9|200402.9|200252.9|10
1632712550000|2021-09-27 03:15:50|200405.4|200255.4|200403.5|200253.5|200408|200258|200402.4|200252.4|25
1632712560000|2021-09-27 03:16:00|200402.8|200252.8|200398.5|200248.5|200404.2|200254.2|200398.2|200248.2|13
1632712570000|2021-09-27 03:16:10|200398.4|200248.4|200396.8|200246.8|200398.5|200248.5|200396.4|200246.4|8
1632712580000|2021-09-27 03:16:20|200397.1|200247.1|200397.6|200247.6|200397.6|200247.6|200397|200247|5
1632712590000|2021-09-27 03:16:30|200397.3|200247.3|200396.7|200246.7|200398|200248|200396|200246|9
1632712600000|2021-09-27 03:16:40|200396.8|200246.8|200396.9|200246.9|200397.4|200247.4|200396.3|200246.3|10
1632712610000|2021-09-27 03:16:50|200396.6|200246.6|200398.1|200248.1|200398.4|200248.4|200396.6|200246.6|9
1632712620000|2021-09-27 03:17:00|200397.4|200247.4|200397.4|200247.4|200397.6|200247.6|200396.7|200246.7|9
1632712630000|2021-09-27 03:17:10|200397.5|200247.5|200397.7|200247.7|200398.2|200248.2|200397.1|200247.1|6
1632712640000|2021-09-27 03:17:20|200398.1|200248.1|200401.4|200251.4|200401.4|200251.4|200397.1|200247.1|15
1632712650000|2021-09-27 03:17:30|200400.1|200250.1|200401.1|200251.1|200401.2|200251.2|200399.4|200249.4|12
1632712660000|2021-09-27 03:17:40|200401.2|200251.2|200401.2|200251.2|200401.2|200251.2|200401.1|200251.1|5
1632712670000|2021-09-27 03:17:50|200401|200251|200400.6|200250.6|200401.6|200251.6|200399.3|200249.3|8
1632712680000|2021-09-27 03:18:00|200400.7|200250.7|200401.9|200251.9|200401.9|200251.9|200398.6|200248.6|12
1632712690000|2021-09-27 03:18:10|200401.8|200251.8|200401.3|200251.3|200401.8|200251.8|200401.2|200251.2|7
1632712700000|2021-09-27 03:18:20|200401.5|200251.5|200400.5|200250.5|200402|200252|200399.6|200249.6|13
1632712710000|2021-09-27 03:18:30|200400.6|200250.6|200400.2|200250.2|200401.6|200251.6|200400|200250|8
1632712720000|2021-09-27 03:18:40|200400.6|200250.6|200400|200250|200401.4|200251.4|200399.9|200249.9|10
1632712730000|2021-09-27 03:18:50|200400.3|200250.3|200399.6|200249.6|200400.9|200250.9|200396.9|200246.9|14
1632712740000|2021-09-27 03:19:00|200399.9|200249.9|200399|200249|200400.2|200250.2|200396.6|200246.6|17
1632712750000|2021-09-27 03:19:10|200399.2|200249.2|200399.4|200249.4|200399.6|200249.6|200399.1|200249.1|10
1632712760000|2021-09-27 03:19:20|200399.2|200249.2|200396|200246|200399.7|200249.7|200395.5|200245.5|16
1632712770000|2021-09-27 03:19:30|200397.3|200247.3|200400.1|200250.1|200400.2|200250.2|200397.3|200247.3|13
1632712780000|2021-09-27 03:19:40|200399.2|200249.2|200398.9|200248.9|200401.2|200251.2|200398|200248|16
1632712790000|2021-09-27 03:19:50|200399.7|200249.7|200400.6|200250.6|200401.2|200251.2|200395.8|200245.8|23
1632712800000|2021-09-27 03:20:00|200400.8|200250.8|200398.6|200248.6|200401.2|200251.2|200398.6|200248.6|20
1632712810000|2021-09-27 03:20:10|200399.3|200249.3|200400.3|200250.3|200400.4|200250.4|200399.1|200249.1|7
1632712820000|2021-09-27 03:20:20|200400.2|200250.2|200397.8|200247.8|200400.7|200250.7|200397.6|200247.6|16
1632712830000|2021-09-27 03:20:30|200398.5|200248.5|200397.1|200247.1|200399.5|200249.5|200396.1|200246.1|15
1632712840000|2021-09-27 03:20:40|200397|200247|200394.7|200244.7|200397|200247|200393.8|200243.8|16
1632712850000|2021-09-27 03:20:50|200395.1|200245.1|200392.1|200242.1|200396.3|200246.3|200391.3|200241.3|14
1632712860000|2021-09-27 03:21:00|200391.6|200241.6|200391.5|200241.5|200394.2|200244.2|200390.8|200240.8|13
1632712870000|2021-09-27 03:21:10|200392.1|200242.1|200392.1|200242.1|200392.2|200242.2|200391.9|200241.9|5
1632712880000|2021-09-27 03:21:20|200391.7|200241.7|200392.5|200242.5|200392.6|200242.6|200391.7|200241.7|5
1632712890000|2021-09-27 03:21:30|200392.6|200242.6|200393.6|200243.6|200395.3|200245.3|200390.1|200240.1|16
1632712900000|2021-09-27 03:21:40|200394.5|200244.5|200394.6|200244.6|200395.5|200245.5|200394|200244|6
1632712910000|2021-09-27 03:21:50|200394.5|200244.5|200393.5|200243.5|200395.9|200245.9|200393.5|200243.5|14
1632712920000|2021-09-27 03:22:00|200393.6|200243.6|200392.6|200242.6|200394.8|200244.8|200392.6|200242.6|5
1632712930000|2021-09-27 03:22:10|200393.2|200243.2|200393|200243|200393.6|200243.6|200392.5|200242.5|6
1632712940000|2021-09-27 03:22:20|200393.6|200243.6|200393.2|200243.2|200394.4|200244.4|200392.6|200242.6|12
1632712950000|2021-09-27 03:22:30|200393.6|200243.6|200356.9|200206.9|200395.4|200245.4|200356.2|200206.2|22
1632712960000|2021-09-27 03:22:40|200357.4|200207.4|200357.3|200207.3|200357.5|200207.5|200356.6|200206.6|11
1632712970000|2021-09-27 03:22:50|200357.1|200207.1|200359.7|200209.7|200361.7|200211.7|200357.1|200207.1|17
1632712980000|2021-09-27 03:23:00|200359.8|200209.8|200358.9|200208.9|200359.8|200209.8|200358.7|200208.7|7
1632712990000|2021-09-27 03:23:10|200358.1|200208.1|200361.8|200211.8|200361.8|200211.8|200358.1|200208.1|13
1632713000000|2021-09-27 03:23:20|200362.3|200212.3|200363.2|200213.2|200364.8|200214.8|200357.3|200207.3|14
1632713010000|2021-09-27 03:23:30|200363.4|200213.4|200364.4|200214.4|200364.5|200214.5|200362.8|200212.8|9
1632713020000|2021-09-27 03:23:40|200363.8|200213.8|200361.5|200211.5|200365.7|200215.7|200361.4|200211.4|16
1632713030000|2021-09-27 03:23:50|200361.3|200211.3|200364.9|200214.9|200364.9|200214.9|200361.3|200211.3|6
1632713040000|2021-09-27 03:24:00|200367.4|200217.4|200390.6|200240.6|200394.8|200244.8|200362.6|200212.6|23
1632713050000|2021-09-27 03:24:10|200390.4|200240.4|200386.8|200236.8|200390.4|200240.4|200380.9|200230.9|21
1632713060000|2021-09-27 03:24:20|200386.9|200236.9|200385.8|200235.8|200386.9|200236.9|200385.3|200235.3|11
1632713070000|2021-09-27 03:24:30|200382.8|200232.8|200383.1|200233.1|200384.6|200234.6|200381.8|200231.8|9
1632713080000|2021-09-27 03:24:40|200383.3|200233.3|200380.5|200230.5|200384.2|200234.2|200380.5|200230.5|15
1632713090000|2021-09-27 03:24:50|200382.9|200232.9|200385|200235|200386.3|200236.3|200381.7|200231.7|19
1632713100000|2021-09-27 03:25:00|200385.7|200235.7|200387.8|200237.8|200391|200241|200373.7|200223.7|22
1632713110000|2021-09-27 03:25:10|200389.8|200239.8|200385.5|200235.5|200389.8|200239.8|200382.3|200232.3|16
1632713120000|2021-09-27 03:25:20|200386.6|200236.6|200376.8|200226.8|200386.6|200236.6|200376.8|200226.8|13
1632713130000|2021-09-27 03:25:30|200377.8|200227.8|200377.3|200227.3|200379.8|200229.8|200372|200222|16
1632713140000|2021-09-27 03:25:40|200378.4|200228.4|200375.6|200225.6|200378.4|200228.4|200374.6|200224.6|15
1632713150000|2021-09-27 03:25:50|200375.7|200225.7|200389|200239|200389|200239|200375.7|200225.7|14
1632713160000|2021-09-27 03:26:00|200389.2|200239.2|200389.1|200239.1|200392|200242|200388.8|200238.8|12
1632713170000|2021-09-27 03:26:10|200389.9|200239.9|200387.9|200237.9|200389.9|200239.9|200385.9|200235.9|12
1632713180000|2021-09-27 03:26:20|200388.3|200238.3|200381.5|200231.5|200388.3|200238.3|200380.8|200230.8|15
1632713190000|2021-09-27 03:26:30|200381.4|200231.4|200381.8|200231.8|200383.4|200233.4|200380.9|200230.9|11
1632713200000|2021-09-27 03:26:40|200381.5|200231.5|200390.6|200240.6|200391.1|200241.1|200380.5|200230.5|22
1632713210000|2021-09-27 03:26:50|200390.5|200240.5|200390.9|200240.9|200391.3|200241.3|200388.5|200238.5|11
1632713220000|2021-09-27 03:27:00|200391.9|200241.9|200391.6|200241.6|200391.9|200241.9|200390.9|200240.9|13
1632713230000|2021-09-27 03:27:10|200391.2|200241.2|200392.8|200242.8|200392.8|200242.8|200390.4|200240.4|11
1632713240000|2021-09-27 03:27:20|200392.6|200242.6|200392.5|200242.5|200392.6|200242.6|200391.9|200241.9|12
1632713250000|2021-09-27 03:27:30|200392.3|200242.3|200392.2|200242.2|200392.8|200242.8|200391.3|200241.3|10
1632713260000|2021-09-27 03:27:40|200392|200242|200389.4|200239.4|200392|200242|200389.4|200239.4|12
1632713270000|2021-09-27 03:27:50|200390.3|200240.3|200390.1|200240.1|200391.4|200241.4|200389.8|200239.8|9
1632713280000|2021-09-27 03:28:00|200388.4|200238.4|200394.7|200244.7|200394.7|200244.7|200388.3|200238.3|9
1632713290000|2021-09-27 03:28:10|200394.5|200244.5|200393.6|200243.6|200395.7|200245.7|200393.3|200243.3|15
1632713300000|2021-09-27 03:28:20|200393.7|200243.7|200394.6|200244.6|200394.9|200244.9|200392.9|200242.9|8
1632713310000|2021-09-27 03:28:30|200394.4|200244.4|200399.6|200249.6|200402.9|200252.9|200394.4|200244.4|16
1632713320000|2021-09-27 03:28:40|200403.4|200253.4|200399.8|200249.8|200403.9|200253.9|200398.5|200248.5|19
1632713330000|2021-09-27 03:28:50|200399.5|200249.5|200398.2|200248.2|200400.1|200250.1|200397.5|200247.5|12
1632713340000|2021-09-27 03:29:00|200398.3|200248.3|200399.2|200249.2|200399.2|200249.2|200396.3|200246.3|14
1632713350000|2021-09-27 03:29:10|200402.4|200252.4|200401|200251|200402.7|200252.7|200400.1|200250.1|22
1632713360000|2021-09-27 03:29:20|200399.7|200249.7|200400.6|200250.6|200400.6|200250.6|200399.3|200249.3|8
1632713370000|2021-09-27 03:29:30|200398|200248|200395.3|200245.3|200399.1|200249.1|200395.3|200245.3|9
1632713380000|2021-09-27 03:29:40|200394.9|200244.9|200400.6|200250.6|200400.6|200250.6|200394.9|200244.9|11
1632713390000|2021-09-27 03:29:50|200402.3|200252.3|200399.5|200249.5|200402.3|200252.3|200397.1|200247.1|18
1632713400000|2021-09-27 03:30:00|200398.8|200248.8|200407.6|200257.6|200411.2|200261.2|200398.8|200248.8|20
1632713410000|2021-09-27 03:30:10|200407.4|200257.4|200408.4|200258.4|200408.9|200258.9|200407.4|200257.4|7
1632713420000|2021-09-27 03:30:20|200408.5|200258.5|200408.5|200258.5|200409.4|200259.4|200408.4|200258.4|4
1632713430000|2021-09-27 03:30:30|200408.1|200258.1|200407.4|200257.4|200408.1|200258.1|200407.4|200257.4|7
1632713440000|2021-09-27 03:30:40|200407.8|200257.8|200408|200258|200408|200258|200407.4|200257.4|5
1632713450000|2021-09-27 03:30:50|200408.2|200258.2|200396.5|200246.5|200408.2|200258.2|200396.5|200246.5|7
1632713460000|2021-09-27 03:31:00|200407.2|200257.2|200403|200253|200407.2|200257.2|200402.6|200252.6|13
1632713470000|2021-09-27 03:31:10|200403.4|200253.4|200394.2|200244.2|200406|200256|200394.2|200244.2|21
1632713480000|2021-09-27 03:31:20|200394.7|200244.7|200396.5|200246.5|200397.5|200247.5|200394.7|200244.7|14
1632713490000|2021-09-27 03:31:30|200396.2|200246.2|200395.7|200245.7|200396.2|200246.2|200394.8|200244.8|16
1632713500000|2021-09-27 03:31:40|200395.8|200245.8|200395.9|200245.9|200396.3|200246.3|200395.8|200245.8|6
1632713510000|2021-09-27 03:31:50|200394.3|200244.3|200396.8|200246.8|200396.8|200246.8|200394.3|200244.3|12
1632713520000|2021-09-27 03:32:00|200398.3|200248.3|200398.7|200248.7|200401|200251|200397.7|200247.7|15
1632713530000|2021-09-27 03:32:10|200398.6|200248.6|200399.1|200249.1|200399.1|200249.1|200398|200248|15
1632713540000|2021-09-27 03:32:20|200398.8|200248.8|200397.8|200247.8|200398.8|200248.8|200397.8|200247.8|8
1632713550000|2021-09-27 03:32:30|200397.3|200247.3|200397.2|200247.2|200398|200248|200397.2|200247.2|8
1632713560000|2021-09-27 03:32:40|200397.1|200247.1|200397.7|200247.7|200397.7|200247.7|200396.2|200246.2|11
1632713570000|2021-09-27 03:32:50|200397.8|200247.8|200396.1|200246.1|200397.8|200247.8|200395.8|200245.8|11
1632713580000|2021-09-27 03:33:00|200396.2|200246.2|200396.5|200246.5|200399.5|200249.5|200395.5|200245.5|12
1632713590000|2021-09-27 03:33:10|200396.6|200246.6|200394.3|200244.3|200396.6|200246.6|200394.1|200244.1|13
1632713600000|2021-09-27 03:33:20|200394.7|200244.7|200394.8|200244.8|200395.5|200245.5|200394.7|200244.7|10
1632713610000|2021-09-27 03:33:30|200395.1|200245.1|200395|200245|200395.4|200245.4|200395|200245|5
1632713620000|2021-09-27 03:33:40|200395.2|200245.2|200395.3|200245.3|200395.5|200245.5|200395.1|200245.1|6
1632713630000|2021-09-27 03:33:50|200395.2|200245.2|200398.6|200248.6|200400.8|200250.8|200395.2|200245.2|11
1632713640000|2021-09-27 03:34:00|200397.6|200247.6|200394.8|200244.8|200398.2|200248.2|200394.5|200244.5|16
1632713650000|2021-09-27 03:34:10|200394.4|200244.4|200394.7|200244.7|200394.8|200244.8|200394|200244|8
1632713660000|2021-09-27 03:34:20|200394.6|200244.6|200394.5|200244.5|200394.6|200244.6|200393.2|200243.2|12
1632713670000|2021-09-27 03:34:30|200395.9|200245.9|200397.7|200247.7|200404.5|200254.5|200394.8|200244.8|20
1632713680000|2021-09-27 03:34:40|200397.8|200247.8|200402.8|200252.8|200404.3|200254.3|200397.5|200247.5|27
1632713690000|2021-09-27 03:34:50|200402.7|200252.7|200399.5|200249.5|200402.7|200252.7|200399.3|200249.3|14
1632713700000|2021-09-27 03:35:00|200400|200250|200400.9|200250.9|200402.5|200252.5|200399.9|200249.9|17
1632713710000|2021-09-27 03:35:10|200399.7|200249.7|200400.6|200250.6|200401|200251|200398.9|200248.9|9
1632713720000|2021-09-27 03:35:20|200400.9|200250.9|200396.2|200246.2|200401.4|200251.4|200396.2|200246.2|7
1632713730000|2021-09-27 03:35:30|200398.9|200248.9|200395|200245|200398.9|200248.9|200395|200245|11
1632713740000|2021-09-27 03:35:40|200395.3|200245.3|200397.8|200247.8|200397.8|200247.8|200395.2|200245.2|13
1632713750000|2021-09-27 03:35:50|200398.1|200248.1|200399.3|200249.3|200399.7|200249.7|200397.1|200247.1|13
1632713760000|2021-09-27 03:36:00|200398.9|200248.9|200398.6|200248.6|200399|200249|200397.7|200247.7|9
1632713770000|2021-09-27 03:36:10|200399.2|200249.2|200400.3|200250.3|200400.9|200250.9|200398.9|200248.9|13
1632713780000|2021-09-27 03:36:20|200400.7|200250.7|200399.7|200249.7|200402.1|200252.1|200398.8|200248.8|12
1632713790000|2021-09-27 03:36:30|200400.8|200250.8|200398.5|200248.5|200401.4|200251.4|200397|200247|15
1632713800000|2021-09-27 03:36:40|200398.8|200248.8|200399|200249|200399.9|200249.9|200398.4|200248.4|10
1632713810000|2021-09-27 03:36:50|200398.4|200248.4|200398.3|200248.3|200399.5|200249.5|200397.5|200247.5|13
1632713820000|2021-09-27 03:37:00|200397.9|200247.9|200398.6|200248.6|200399|200249|200397.9|200247.9|7
1632713830000|2021-09-27 03:37:10|200401.1|200251.1|200400.8|200250.8|200404|200254|200397.2|200247.2|10
1632713840000|2021-09-27 03:37:20|200400.3|200250.3|200400|200250|200402|200252|200397.9|200247.9|16
1632713850000|2021-09-27 03:37:30|200400.9|200250.9|200399|200249|200401.1|200251.1|200398.3|200248.3|12
1632713860000|2021-09-27 03:37:40|200399.6|200249.6|200399|200249|200401.7|200251.7|200399|200249|9
1632713870000|2021-09-27 03:37:50|200398.9|200248.9|200401|200251|200402.2|200252.2|200398.5|200248.5|16
1632713880000|2021-09-27 03:38:00|200399.8|200249.8|200399.2|200249.2|200401.5|200251.5|200398.5|200248.5|10
1632713890000|2021-09-27 03:38:10|200398.9|200248.9|200399.4|200249.4|200399.4|200249.4|200398.1|200248.1|5
1632713900000|2021-09-27 03:38:20|200400.1|200250.1|200399|200249|200400.1|200250.1|200398.9|200248.9|5
1632713910000|2021-09-27 03:38:30|200401.7|200251.7|200398|200248|200401.7|200251.7|200397.7|200247.7|6
1632713920000|2021-09-27 03:38:40|200398.4|200248.4|200395.2|200245.2|200401.7|200251.7|200395.2|200245.2|8
1632713930000|2021-09-27 03:38:50|200395|200245|200399.8|200249.8|200400.2|200250.2|200395|200245|14
1632713940000|2021-09-27 03:39:00|200398.7|200248.7|200401|200251|200401.9|200251.9|200397.8|200247.8|14
1632713950000|2021-09-27 03:39:10|200401.1|200251.1|200402.6|200252.6|200404.4|200254.4|200400.4|200250.4|14
1632713960000|2021-09-27 03:39:20|200402|200252|200404.3|200254.3|200404.3|200254.3|200401.1|200251.1|13
1632713970000|2021-09-27 03:39:30|200406|200256|200403.3|200253.3|200406.2|200256.2|200402.8|200252.8|12
1632713980000|2021-09-27 03:39:40|200402.8|200252.8|200403.4|200253.4|200404.1|200254.1|200402.8|200252.8|9
1632713990000|2021-09-27 03:39:50|200403.6|200253.6|200405.6|200255.6|200406.3|200256.3|200403.2|200253.2|12
1632714000000|2021-09-27 03:40:00|200405|200255|200403.3|200253.3|200405.2|200255.2|200400.6|200250.6|19
1632714010000|2021-09-27 03:40:10|200403.2|200253.2|200404.9|200254.9|200406.8|200256.8|200402.9|200252.9|15
1632714020000|2021-09-27 03:40:20|200403.5|200253.5|200405.3|200255.3|200405.9|200255.9|200403.5|200253.5|6
1632714030000|2021-09-27 03:40:30|200404|200254|200403.5|200253.5|200404|200254|200401.7|200251.7|13
1632714040000|2021-09-27 03:40:40|200402.8|200252.8|200405.1|200255.1|200406.6|200256.6|200402.5|200252.5|8
1632714050000|2021-09-27 03:40:50|200404.2|200254.2|200404|200254|200407|200257|200404|200254|5
1632714060000|2021-09-27 03:41:00|200403.9|200253.9|200403.2|200253.2|200403.9|200253.9|200401.5|200251.5|7
1632714070000|2021-09-27 03:41:10|200406.5|200256.5|200403.4|200253.4|200406.5|200256.5|200402.8|200252.8|10
1632714080000|2021-09-27 03:41:20|200403.5|200253.5|200403.6|200253.6|200404|200254|200401.3|200251.3|12
1632714090000|2021-09-27 03:41:30|200402.8|200252.8|200407.5|200257.5|200409.2|200259.2|200402.8|200252.8|15
1632714100000|2021-09-27 03:41:40|200406.3|200256.3|200405.7|200255.7|200409|200259|200403.4|200253.4|16
1632714110000|2021-09-27 03:41:50|200405.4|200255.4|200403.6|200253.6|200405.7|200255.7|200402.9|200252.9|10
1632714120000|2021-09-27 03:42:00|200404.7|200254.7|200407.9|200257.9|200407.9|200257.9|200404.3|200254.3|18
1632714130000|2021-09-27 03:42:10|200407.7|200257.7|200407.4|200257.4|200408.6|200258.6|200405.8|200255.8|12
1632714140000|2021-09-27 03:42:20|200407.6|200257.6|200407.1|200257.1|200407.6|200257.6|200405.7|200255.7|9
1632714150000|2021-09-27 03:42:30|200407|200257|200406.3|200256.3|200407|200257|200405.7|200255.7|8
1632714160000|2021-09-27 03:42:40|200406.9|200256.9|200408.8|200258.8|200413.6|200263.6|200406|200256|13
1632714170000|2021-09-27 03:42:50|200408|200258|200408|200258|200410.1|200260.1|200406.6|200256.6|11
1632714180000|2021-09-27 03:43:00|200408.2|200258.2|200404.3|200254.3|200408.2|200258.2|200402.5|200252.5|18
1632714190000|2021-09-27 03:43:10|200405.1|200255.1|200403.6|200253.6|200405.1|200255.1|200403.2|200253.2|11
1632714200000|2021-09-27 03:43:20|200403.8|200253.8|200403.8|200253.8|200406.3|200256.3|200403.7|200253.7|15
1632714210000|2021-09-27 03:43:30|200403.6|200253.6|200403.4|200253.4|200405|200255|200402.6|200252.6|10
1632714220000|2021-09-27 03:43:40|200402.2|200252.2|200401.5|200251.5|200402.4|200252.4|200401.5|200251.5|8
1632714230000|2021-09-27 03:43:50|200403|200253|200402.2|200252.2|200403|200253|200401.3|200251.3|10
1632714240000|2021-09-27 03:44:00|200401.6|200251.6|200399.3|200249.3|200404.6|200254.6|200399.3|200249.3|16
1632714250000|2021-09-27 03:44:10|200399.4|200249.4|200399.4|200249.4|200403.3|200253.3|200399.4|200249.4|15
1632714260000|2021-09-27 03:44:20|200400.1|200250.1|200401.7|200251.7|200401.9|200251.9|200399.2|200249.2|21
1632714270000|2021-09-27 03:44:30|200402.9|200252.9|200400.7|200250.7|200406.8|200256.8|200400.3|200250.3|14
1632714280000|2021-09-27 03:44:40|200400.5|200250.5|200401.7|200251.7|200402.4|200252.4|200399.8|200249.8|6
1632714290000|2021-09-27 03:44:50|200400.5|200250.5|200400.9|200250.9|200403.1|200253.1|200400.5|200250.5|7
1632714300000|2021-09-27 03:45:00|200400.7|200250.7|200400|200250|200404.3|200254.3|200400|200250|16
1632714310000|2021-09-27 03:45:10|200397.8|200247.8|200398.7|200248.7|200401.4|200251.4|200397.8|200247.8|7
1632714320000|2021-09-27 03:45:20|200398.8|200248.8|200398.6|200248.6|200399.4|200249.4|200398.4|200248.4|7
1632714330000|2021-09-27 03:45:30|200397.5|200247.5|200397.1|200247.1|200397.8|200247.8|200397.1|200247.1|8
1632714340000|2021-09-27 03:45:40|200397.4|200247.4|200397.9|200247.9|200401.4|200251.4|200396.9|200246.9|20
1632714350000|2021-09-27 03:45:50|200397.6|200247.6|200397.9|200247.9|200399.3|200249.3|200397.3|200247.3|8
1632714360000|2021-09-27 03:46:00|200397.2|200247.2|200402.6|200252.6|200402.9|200252.9|200397.2|200247.2|13
1632714370000|2021-09-27 03:46:10|200403|200253|200401.7|200251.7|200403.2|200253.2|200401.7|200251.7|11
1632714380000|2021-09-27 03:46:20|200401.8|200251.8|200401.7|200251.7|200401.8|200251.8|200401.7|200251.7|2
1632714390000|2021-09-27 03:46:30|200400.1|200250.1|200401.7|200251.7|200401.7|200251.7|200399.9|200249.9|3
1632714400000|2021-09-27 03:46:40|200402|200252|200401.6|200251.6|200405.2|200255.2|200400|200250|13
1632714410000|2021-09-27 03:46:50|200401.8|200251.8|200403.7|200253.7|200404.2|200254.2|200400.9|200250.9|19
1632714420000|2021-09-27 03:47:00|200405.6|200255.6|200404|200254|200406.4|200256.4|200403.4|200253.4|13
1632714430000|2021-09-27 03:47:10|200403.6|200253.6|200404.7|200254.7|200407.5|200257.5|200403.6|200253.6|10
1632714440000|2021-09-27 03:47:20|200404.3|200254.3|200404.1|200254.1|200405|200255|200403.4|200253.4|11
1632714450000|2021-09-27 03:47:30|200403.9|200253.9|200402.7|200252.7|200403.9|200253.9|200402.7|200252.7|8
1632714460000|2021-09-27 03:47:40|200403|200253|200401|200251|200403.6|200253.6|200401|200251|12
1632714470000|2021-09-27 03:47:50|200401.2|200251.2|200399.7|200249.7|200402.9|200252.9|200399.7|200249.7|10
1632714480000|2021-09-27 03:48:00|200399.4|200249.4|200401.7|200251.7|200405.1|200255.1|200398.4|200248.4|22
1632714490000|2021-09-27 03:48:10|200401.5|200251.5|200403.2|200253.2|200403.4|200253.4|200399.8|200249.8|24
1632714500000|2021-09-27 03:48:20|200403.3|200253.3|200403.5|200253.5|200403.9|200253.9|200399.8|200249.8|23
1632714510000|2021-09-27 03:48:30|200403.3|200253.3|200404.1|200254.1|200404.8|200254.8|200403.3|200253.3|5
1632714520000|2021-09-27 03:48:40|200404.3|200254.3|200405.3|200255.3|200406.1|200256.1|200399.8|200249.8|16
1632714530000|2021-09-27 03:48:50|200405.9|200255.9|200405.4|200255.4|200406.7|200256.7|200405.1|200255.1|8
1632714540000|2021-09-27 03:49:00|200405.6|200255.6|200406.4|200256.4|200406.8|200256.8|200405.2|200255.2|7
1632714550000|2021-09-27 03:49:10|200406.6|200256.6|200406.1|200256.1|200406.7|200256.7|200405.2|200255.2|14
1632714560000|2021-09-27 03:49:20|200406.6|200256.6|200404.5|200254.5|200406.6|200256.6|200404.1|200254.1|8
1632714570000|2021-09-27 03:49:30|200404|200254|200407.3|200257.3|200407.3|200257.3|200403.3|200253.3|10
1632714580000|2021-09-27 03:49:40|200407.1|200257.1|200406.6|200256.6|200407.5|200257.5|200406.5|200256.5|8
1632714590000|2021-09-27 03:49:50|200407|200257|200404.4|200254.4|200407.3|200257.3|200404.3|200254.3|12
1632714600000|2021-09-27 03:50:00|200412.1|200262.1|200406.8|200256.8|200412.1|200262.1|200404.5|200254.5|19
1632714610000|2021-09-27 03:50:10|200407.7|200257.7|200408.2|200258.2|200410.3|200260.3|200407.7|200257.7|10
1632714620000|2021-09-27 03:50:20|200412|200262|200440|200290|200440.2|200290.2|200408.9|200258.9|22
1632714630000|2021-09-27 03:50:30|200439.7|200289.7|200439.6|200289.6|200439.9|200289.9|200436.9|200286.9|13
1632714640000|2021-09-27 03:50:40|200440|200290|200439.6|200289.6|200441|200291|200438.2|200288.2|11
1632714650000|2021-09-27 03:50:50|200439.5|200289.5|200438.9|200288.9|200440.3|200290.3|200438.8|200288.8|8
1632714660000|2021-09-27 03:51:00|200438|200288|200437.7|200287.7|200439|200289|200437.5|200287.5|9
1632714670000|2021-09-27 03:51:10|200436.6|200286.6|200438.5|200288.5|200438.5|200288.5|200436.6|200286.6|9
1632714680000|2021-09-27 03:51:20|200438.6|200288.6|200437.7|200287.7|200440.3|200290.3|200437.3|200287.3|10
1632714690000|2021-09-27 03:51:30|200439.2|200289.2|200439|200289|200439.6|200289.6|200438.9|200288.9|5
1632714700000|2021-09-27 03:51:40|200440.2|200290.2|200439.8|200289.8|200440.4|200290.4|200439.8|200289.8|6
1632714710000|2021-09-27 03:51:50|200439.7|200289.7|200438.1|200288.1|200441.3|200291.3|200438.1|200288.1|4
1632714720000|2021-09-27 03:52:00|200440.4|200290.4|200442.6|200292.6|200442.8|200292.8|200438.2|200288.2|11
1632714730000|2021-09-27 03:52:10|200442.8|200292.8|200440.9|200290.9|200443.9|200293.9|200440.7|200290.7|17
1632714740000|2021-09-27 03:52:20|200441.3|200291.3|200442|200292|200443.7|200293.7|200440.7|200290.7|12
1632714750000|2021-09-27 03:52:30|200439.8|200289.8|200441.8|200291.8|200442.9|200292.9|200439.8|200289.8|10
1632714760000|2021-09-27 03:52:40|200441.6|200291.6|200443.3|200293.3|200444.1|200294.1|200441.6|200291.6|12
1632714770000|2021-09-27 03:52:50|200443|200293|200442.1|200292.1|200443.5|200293.5|200439.9|200289.9|12
1632714780000|2021-09-27 03:53:00|200441.2|200291.2|200442.9|200292.9|200444.2|200294.2|200440.2|200290.2|10
1632714790000|2021-09-27 03:53:10|200443.4|200293.4|200440.4|200290.4|200443.4|200293.4|200440|200290|14
1632714800000|2021-09-27 03:53:20|200443.7|200293.7|200443.7|200293.7|200444.5|200294.5|200443.7|200293.7|4
1632714810000|2021-09-27 03:53:30|200442.6|200292.6|200443.3|200293.3|200443.3|200293.3|200442.6|200292.6|3
1632714820000|2021-09-27 03:53:40|200443|200293|200440.8|200290.8|200443|200293|200437.1|200287.1|11
1632714830000|2021-09-27 03:53:50|200440.7|200290.7|200440.6|200290.6|200443.1|200293.1|200440.6|200290.6|7
1632714840000|2021-09-27 03:54:00|200440.5|200290.5|200439.3|200289.3|200440.7|200290.7|200439.3|200289.3|8
1632714850000|2021-09-27 03:54:10|200438.7|200288.7|200437.7|200287.7|200438.8|200288.8|200437.7|200287.7|7
1632714860000|2021-09-27 03:54:20|200437.2|200287.2|200436.7|200286.7|200437.4|200287.4|200436.2|200286.2|11
1632714870000|2021-09-27 03:54:30|200436|200286|200440.3|200290.3|200443.8|200293.8|200436|200286|15
1632714880000|2021-09-27 03:54:40|200440.8|200290.8|200438.5|200288.5|200441.3|200291.3|200437.9|200287.9|8
1632714890000|2021-09-27 03:54:50|200442.7|200292.7|200441.3|200291.3|200442.7|200292.7|200440.3|200290.3|12
1632714900000|2021-09-27 03:55:00|200445.3|200295.3|200442.9|200292.9|200445.3|200295.3|200442.5|200292.5|19
1632714910000|2021-09-27 03:55:10|200443.4|200293.4|200442.4|200292.4|200443.4|200293.4|200440.5|200290.5|7
1632714920000|2021-09-27 03:55:20|200442.5|200292.5|200442.5|200292.5|200442.5|200292.5|200440.6|200290.6|4
1632714930000|2021-09-27 03:55:30|200441.5|200291.5|200442|200292|200442|200292|200437.9|200287.9|7
1632714940000|2021-09-27 03:55:40|200440|200290|200441.2|200291.2|200441.9|200291.9|200440|200290|3
1632714950000|2021-09-27 03:55:50|200440.8|200290.8|200440.3|200290.3|200440.8|200290.8|200437.5|200287.5|5
1632714960000|2021-09-27 03:56:00|200443.4|200293.4|200443.8|200293.8|200447|200297|200442.9|200292.9|6
1632714970000|2021-09-27 03:56:10|200443.5|200293.5|200443.5|200293.5|200446.3|200296.3|200440.9|200290.9|13
1632714980000|2021-09-27 03:56:20|200444.5|200294.5|200444.1|200294.1|200445.8|200295.8|200443.8|200293.8|9
1632714990000|2021-09-27 03:56:30|200443.6|200293.6|200442.9|200292.9|200443.7|200293.7|200442.8|200292.8|9
1632715000000|2021-09-27 03:56:40|200443.3|200293.3|200443.6|200293.6|200444.3|200294.3|200440.5|200290.5|12
1632715010000|2021-09-27 03:56:50|200444.7|200294.7|200442.2|200292.2|200444.7|200294.7|200442.1|200292.1|16
1632715020000|2021-09-27 03:57:00|200444|200294|200443.6|200293.6|200444|200294|200439.1|200289.1|13
1632715030000|2021-09-27 03:57:10|200443.1|200293.1|200444|200294|200444|200294|200442.6|200292.6|4
1632715040000|2021-09-27 03:57:20|200443.4|200293.4|200443|200293|200444.5|200294.5|200442.5|200292.5|17
1632715050000|2021-09-27 03:57:30|200442.8|200292.8|200445.6|200295.6|200445.6|200295.6|200440.6|200290.6|12
1632715060000|2021-09-27 03:57:40|200446|200296|200443.9|200293.9|200446|200296|200443.3|200293.3|6
1632715070000|2021-09-27 03:57:50|200444.7|200294.7|200441.3|200291.3|200444.7|200294.7|200441.3|200291.3|4
1632715080000|2021-09-27 03:58:00|200445.8|200295.8|200444.2|200294.2|200446.5|200296.5|200442.5|200292.5|12
1632715090000|2021-09-27 03:58:10|200446.2|200296.2|200446.4|200296.4|200447.9|200297.9|200444.4|200294.4|17
1632715100000|2021-09-27 03:58:20|200444.1|200294.1|200446.4|200296.4|200446.7|200296.7|200441.8|200291.8|13
1632715110000|2021-09-27 03:58:30|200447|200297|200445.5|200295.5|200462.7|200312.7|200440.5|200290.5|24
1632715120000|2021-09-27 03:58:40|200447.6|200297.6|200445|200295|200447.8|200297.8|200442.3|200292.3|8
1632715130000|2021-09-27 03:58:50|200442.9|200292.9|200439.8|200289.8|200442.9|200292.9|200439.8|200289.8|12
1632715140000|2021-09-27 03:59:00|200439.5|200289.5|200438.3|200288.3|200440.4|200290.4|200438.3|200288.3|11
1632715150000|2021-09-27 03:59:10|200437.8|200287.8|200438.3|200288.3|200438.7|200288.7|200437.7|200287.7|10
1632715160000|2021-09-27 03:59:20|200437.7|200287.7|200436.9|200286.9|200438.1|200288.1|200436.9|200286.9|10
1632715170000|2021-09-27 03:59:30|200436.8|200286.8|200438.1|200288.1|200438.7|200288.7|200436.8|200286.8|12
1632715180000|2021-09-27 03:59:40|200438.5|200288.5|200438|200288|200438.5|200288.5|200437.9|200287.9|7
1632715190000|2021-09-27 03:59:50|200438.9|200288.9|200436.3|200286.3|200438.9|200288.9|200436.3|200286.3|9
1632715200000|2021-09-27 04:00:00|200436.7|200286.7|200439.7|200289.7|200441.5|200291.5|200435.9|200285.9|17
1632715210000|2021-09-27 04:00:10|200440.4|200290.4|200439.5|200289.5|200440.5|200290.5|200438.4|200288.4|11
1632715220000|2021-09-27 04:00:20|200440.9|200290.9|200442.7|200292.7|200442.7|200292.7|200440.9|200290.9|7
1632715230000|2021-09-27 04:00:30|200442.2|200292.2|200442|200292|200443.5|200293.5|200442|200292|5
1632715240000|2021-09-27 04:00:40|200438.6|200288.6|200448.5|200298.5|200448.5|200298.5|200438.6|200288.6|4
1632715250000|2021-09-27 04:00:50|200447.5|200297.5|200442.4|200292.4|200447.5|200297.5|200441.7|200291.7|4
1632715260000|2021-09-27 04:01:00|200440.7|200290.7|200437.8|200287.8|200440.7|200290.7|200437.8|200287.8|6
1632715270000|2021-09-27 04:01:10|200437.1|200287.1|200436|200286|200438|200288|200434.7|200284.7|7
1632715280000|2021-09-27 04:01:20|200436.6|200286.6|200436.3|200286.3|200437|200287|200436.3|200286.3|4
1632715290000|2021-09-27 04:01:30|200433.8|200283.8|200438.7|200288.7|200438.7|200288.7|200433.8|200283.8|11
1632715300000|2021-09-27 04:01:40|200435.6|200285.6|200436.7|200286.7|200438.5|200288.5|200433.7|200283.7|14
1632715310000|2021-09-27 04:01:50|200434.9|200284.9|200437.7|200287.7|200437.9|200287.9|200434.9|200284.9|9
1632715320000|2021-09-27 04:02:00|200435.2|200285.2|200437.2|200287.2|200437.3|200287.3|200434.5|200284.5|13
1632715330000|2021-09-27 04:02:10|200437.7|200287.7|200437.2|200287.2|200440.7|200290.7|200434.6|200284.6|16
1632715340000|2021-09-27 04:02:20|200437|200287|200439|200289|200439|200289|200436|200286|8
1632715350000|2021-09-27 04:02:30|200439.3|200289.3|200440.4|200290.4|200440.5|200290.5|200436.3|200286.3|11
1632715360000|2021-09-27 04:02:40|200440.3|200290.3|200439.1|200289.1|200440.6|200290.6|200438.6|200288.6|8
1632715370000|2021-09-27 04:02:50|200439|200289|200434.5|200284.5|200440.3|200290.3|200434.5|200284.5|14
1632715380000|2021-09-27 04:03:00|200435.6|200285.6|200438.2|200288.2|200438.2|200288.2|200434.6|200284.6|12
1632715390000|2021-09-27 04:03:10|200436.1|200286.1|200439.1|200289.1|200439.1|200289.1|200436.1|200286.1|6
1632715400000|2021-09-27 04:03:20|200438.8|200288.8|200440.1|200290.1|200440.2|200290.2|200438.8|200288.8|6
1632715410000|2021-09-27 04:03:30|200440.4|200290.4|200439.9|200289.9|200440.7|200290.7|200439|200289|13
1632715420000|2021-09-27 04:03:40|200445.2|200295.2|200440.1|200290.1|200445.2|200295.2|200438.3|200288.3|8
1632715430000|2021-09-27 04:03:50|200440.2|200290.2|200439.5|200289.5|200440.9|200290.9|200435.2|200285.2|15
1632715440000|2021-09-27 04:04:00|200441.7|200291.7|200441|200291|200443.1|200293.1|200438.1|200288.1|16
1632715450000|2021-09-27 04:04:10|200439.8|200289.8|200441.2|200291.2|200441.2|200291.2|200438.8|200288.8|11
1632715460000|2021-09-27 04:04:20|200441.4|200291.4|200442.5|200292.5|200442.5|200292.5|200440.7|200290.7|12
1632715470000|2021-09-27 04:04:30|200440.8|200290.8|200440.6|200290.6|200441.5|200291.5|200439.6|200289.6|10
1632715480000|2021-09-27 04:04:40|200442.4|200292.4|200441.3|200291.3|200443.7|200293.7|200441.3|200291.3|11
1632715490000|2021-09-27 04:04:50|200441.8|200291.8|200440|200290|200441.8|200291.8|200439.1|200289.1|5
1632715500000|2021-09-27 04:05:00|200439.4|200289.4|200440.7|200290.7|200441.6|200291.6|200438.7|200288.7|15
1632715510000|2021-09-27 04:05:10|200440.5|200290.5|200440.5|200290.5|200441.1|200291.1|200440.2|200290.2|11
1632715520000|2021-09-27 04:05:20|200441.2|200291.2|200439.1|200289.1|200441.5|200291.5|200438.4|200288.4|11
1632715530000|2021-09-27 04:05:30|200438.1|200288.1|200437.4|200287.4|200438.8|200288.8|200437.2|200287.2|9
1632715540000|2021-09-27 04:05:40|200438.5|200288.5|200438.7|200288.7|200439.3|200289.3|200437.5|200287.5|13
1632715550000|2021-09-27 04:05:50|200438.9|200288.9|200440.4|200290.4|200440.4|200290.4|200438.5|200288.5|12
1632715560000|2021-09-27 04:06:00|200440|200290|200441|200291|200441|200291|200440|200290|10
1632715570000|2021-09-27 04:06:10|200441.1|200291.1|200439.3|200289.3|200441.1|200291.1|200438.8|200288.8|9
1632715580000|2021-09-27 04:06:20|200439.8|200289.8|200439.2|200289.2|200439.8|200289.8|200437.1|200287.1|14
1632715590000|2021-09-27 04:06:30|200440.3|200290.3|200440.7|200290.7|200440.7|200290.7|200439.3|200289.3|12
1632715600000|2021-09-27 04:06:40|200440.9|200290.9|200440|200290|200440.9|200290.9|200439.6|200289.6|8
1632715610000|2021-09-27 04:06:50|200440.2|200290.2|200438.8|200288.8|200440.2|200290.2|200438.3|200288.3|9
1632715620000|2021-09-27 04:07:00|200438.7|200288.7|200441.7|200291.7|200441.7|200291.7|200436.1|200286.1|15
1632715630000|2021-09-27 04:07:10|200441.5|200291.5|200440.6|200290.6|200441.9|200291.9|200439.1|200289.1|9
1632715640000|2021-09-27 04:07:20|200440.8|200290.8|200439.7|200289.7|200440.8|200290.8|200438.9|200288.9|14
1632715650000|2021-09-27 04:07:30|200439.9|200289.9|200440.2|200290.2|200440.3|200290.3|200439.6|200289.6|8
1632715660000|2021-09-27 04:07:40|200439.3|200289.3|200439.1|200289.1|200439.9|200289.9|200438.8|200288.8|5
1632715670000|2021-09-27 04:07:50|200440.4|200290.4|200439.6|200289.6|200441.6|200291.6|200439.6|200289.6|9
1632715680000|2021-09-27 04:08:00|200440|200290|200439.3|200289.3|200440|200290|200436.6|200286.6|15
1632715690000|2021-09-27 04:08:10|200439.9|200289.9|200441|200291|200441.6|200291.6|200433.2|200283.2|13
1632715700000|2021-09-27 04:08:20|200442.1|200292.1|200439.4|200289.4|200442.1|200292.1|200438.3|200288.3|16
1632715710000|2021-09-27 04:08:30|200442.8|200292.8|200439.2|200289.2|200442.8|200292.8|200439.2|200289.2|12
1632715720000|2021-09-27 04:08:40|200438.8|200288.8|200438.8|200288.8|200439.4|200289.4|200437.9|200287.9|10
1632715730000|2021-09-27 04:08:50|200439|200289|200438|200288|200439|200289|200437.3|200287.3|10
1632715740000|2021-09-27 04:09:00|200437.1|200287.1|200438|200288|200438.3|200288.3|200435.2|200285.2|16
1632715750000|2021-09-27 04:09:10|200439.3|200289.3|200437.7|200287.7|200439.4|200289.4|200436.7|200286.7|8
1632715760000|2021-09-27 04:09:20|200438.4|200288.4|200438.5|200288.5|200438.8|200288.8|200434.6|200284.6|11
1632715770000|2021-09-27 04:09:30|200438.4|200288.4|200438.4|200288.4|200439.6|200289.6|200438.4|200288.4|6
1632715780000|2021-09-27 04:09:40|200436.8|200286.8|200436.7|200286.7|200438.8|200288.8|200436.5|200286.5|9
1632715790000|2021-09-27 04:09:50|200434.2|200284.2|200439.4|200289.4|200440.7|200290.7|200434.2|200284.2|11
1632715800000|2021-09-27 04:10:00|200438.7|200288.7|200432.3|200282.3|200438.9|200288.9|200429.3|200279.3|22
1632715810000|2021-09-27 04:10:10|200429.7|200279.7|200431.9|200281.9|200431.9|200281.9|200429.7|200279.7|6
1632715820000|2021-09-27 04:10:20|200432.2|200282.2|200427.6|200277.6|200432.3|200282.3|200427.6|200277.6|11
1632715830000|2021-09-27 04:10:30|200426.7|200276.7|200424.5|200274.5|200428.6|200278.6|200423.9|200273.9|19
1632715840000|2021-09-27 04:10:40|200425.2|200275.2|200426.5|200276.5|200428.3|200278.3|200425.2|200275.2|13
1632715850000|2021-09-27 04:10:50|200425.6|200275.6|200427|200277|200427|200277|200425.4|200275.4|14
1632715860000|2021-09-27 04:11:00|200427.9|200277.9|200432.2|200282.2|200433.3|200283.3|200427.4|200277.4|16
1632715870000|2021-09-27 04:11:10|200432.8|200282.8|200432.7|200282.7|200432.8|200282.8|200431.4|200281.4|9
1632715880000|2021-09-27 04:11:20|200432.1|200282.1|200432.7|200282.7|200433.1|200283.1|200431.3|200281.3|14
1632715890000|2021-09-27 04:11:30|200432.2|200282.2|200433.6|200283.6|200433.6|200283.6|200432|200282|11
1632715900000|2021-09-27 04:11:40|200433.8|200283.8|200432.5|200282.5|200434.1|200284.1|200432.5|200282.5|10
1632715910000|2021-09-27 04:11:50|200429.5|200279.5|200435.3|200285.3|200435.3|200285.3|200429.5|200279.5|7
1632715920000|2021-09-27 04:12:00|200432.7|200282.7|200435.1|200285.1|200457.9|200307.9|200432.7|200282.7|18
1632715930000|2021-09-27 04:12:10|200430.8|200280.8|200432.3|200282.3|200434.6|200284.6|200430.8|200280.8|6
1632715940000|2021-09-27 04:12:20|200434.2|200284.2|200433.7|200283.7|200434.2|200284.2|200432.4|200282.4|7
1632715950000|2021-09-27 04:12:30|200434.1|200284.1|200432.3|200282.3|200436.2|200286.2|200431.4|200281.4|7
1632715960000|2021-09-27 04:12:40|200435.9|200285.9|200432|200282|200436.5|200286.5|200431.6|200281.6|11
1632715970000|2021-09-27 04:12:50|200431.8|200281.8|200432.7|200282.7|200432.7|200282.7|200431.3|200281.3|15
1632715980000|2021-09-27 04:13:00|200431.2|200281.2|200433.1|200283.1|200433.1|200283.1|200430.4|200280.4|14
1632715990000|2021-09-27 04:13:10|200432.2|200282.2|200431.7|200281.7|200433.3|200283.3|200429.3|200279.3|19
1632716000000|2021-09-27 04:13:20|200431.1|200281.1|200430.5|200280.5|200433.5|200283.5|200430.4|200280.4|17
1632716010000|2021-09-27 04:13:30|200430.3|200280.3|200431.6|200281.6|200431.6|200281.6|200429.9|200279.9|14
1632716020000|2021-09-27 04:13:40|200431.3|200281.3|200431|200281|200432|200282|200428.8|200278.8|8
1632716030000|2021-09-27 04:13:50|200432.4|200282.4|200431.7|200281.7|200432.4|200282.4|200430.2|200280.2|12
1632716040000|2021-09-27 04:14:00|200431.9|200281.9|200432|200282|200432.4|200282.4|200430.9|200280.9|13
1632716050000|2021-09-27 04:14:10|200431.6|200281.6|200431.2|200281.2|200432.4|200282.4|200429.6|200279.6|17
1632716060000|2021-09-27 04:14:20|200432.1|200282.1|200430.2|200280.2|200432.4|200282.4|200429.8|200279.8|11
1632716070000|2021-09-27 04:14:30|200429.9|200279.9|200427.9|200277.9|200430.7|200280.7|200427.2|200277.2|14
1632716080000|2021-09-27 04:14:40|200426.9|200276.9|200426.8|200276.8|200427.2|200277.2|200426.8|200276.8|6
1632716090000|2021-09-27 04:14:50|200427|200277|200428|200278|200428|200278|200426.5|200276.5|8
1632716100000|2021-09-27 04:15:00|200428.6|200278.6|200428.7|200278.7|200428.7|200278.7|200428.4|200278.4|6
1632716110000|2021-09-27 04:15:10|200428.6|200278.6|200428.8|200278.8|200429.2|200279.2|200428.5|200278.5|8
1632716120000|2021-09-27 04:15:20|200428.9|200278.9|200428.4|200278.4|200428.9|200278.9|200428.4|200278.4|6
1632716130000|2021-09-27 04:15:30|200428.6|200278.6|200429.5|200279.5|200429.8|200279.8|200428.4|200278.4|7
1632716140000|2021-09-27 04:15:40|200429.8|200279.8|200429.6|200279.6|200430.3|200280.3|200429.2|200279.2|8
1632716150000|2021-09-27 04:15:50|200429.3|200279.3|200429.7|200279.7|200429.7|200279.7|200429.2|200279.2|6
1632716160000|2021-09-27 04:16:00|200429.6|200279.6|200429.3|200279.3|200430|200280|200429.1|200279.1|10
1632716170000|2021-09-27 04:16:10|200429.8|200279.8|200429.4|200279.4|200430.8|200280.8|200428.8|200278.8|10
1632716180000|2021-09-27 04:16:20|200430.8|200280.8|200427.9|200277.9|200430.8|200280.8|200425.9|200275.9|16
1632716190000|2021-09-27 04:16:30|200428.3|200278.3|200427.3|200277.3|200428.3|200278.3|200427.3|200277.3|9
1632716200000|2021-09-27 04:16:40|200427.2|200277.2|200427.1|200277.1|200429|200279|200426.8|200276.8|9
1632716210000|2021-09-27 04:16:50|200428.7|200278.7|200427|200277|200429.7|200279.7|200427|200277|11
1632716220000|2021-09-27 04:17:00|200426|200276|200427.3|200277.3|200428|200278|200426|200276|7
1632716230000|2021-09-27 04:17:10|200426.7|200276.7|200426.7|200276.7|200428.1|200278.1|200426|200276|7
1632716240000|2021-09-27 04:17:20|200426.6|200276.6|200427|200277|200427|200277|200426.6|200276.6|10
1632716250000|2021-09-27 04:17:30|200426.9|200276.9|200425.9|200275.9|200427.5|200277.5|200425.9|200275.9|8
1632716260000|2021-09-27 04:17:40|200425.7|200275.7|200428.1|200278.1|200428.1|200278.1|200425.7|200275.7|8
1632716270000|2021-09-27 04:17:50|200428|200278|200425.9|200275.9|200428|200278|200425.7|200275.7|6
1632716280000|2021-09-27 04:18:00|200426.6|200276.6|200429.8|200279.8|200430|200280|200426.3|200276.3|11
1632716290000|2021-09-27 04:18:10|200429.7|200279.7|200427.5|200277.5|200429.7|200279.7|200425.5|200275.5|8
1632716300000|2021-09-27 04:18:20|200427.1|200277.1|200429.4|200279.4|200429.4|200279.4|200426.5|200276.5|6
1632716310000|2021-09-27 04:18:30|200428.9|200278.9|200428.6|200278.6|200428.9|200278.9|200424|200274|5
1632716320000|2021-09-27 04:18:40|200428.1|200278.1|200427.9|200277.9|200428.3|200278.3|200427.7|200277.7|4
1632716330000|2021-09-27 04:18:50|200427.3|200277.3|200427.3|200277.3|200427.7|200277.7|200427.3|200277.3|4
1632716340000|2021-09-27 04:19:00|200428.8|200278.8|200426.3|200276.3|200429.6|200279.6|200426.3|200276.3|6
1632716350000|2021-09-27 04:19:10|200426.4|200276.4|200430.8|200280.8|200430.8|200280.8|200426.4|200276.4|13
1632716360000|2021-09-27 04:19:20|200430.3|200280.3|200429.4|200279.4|200430.9|200280.9|200429.4|200279.4|16
1632716370000|2021-09-27 04:19:30|200427.8|200277.8|200425.3|200275.3|200427.8|200277.8|200424.6|200274.6|9
1632716380000|2021-09-27 04:19:40|200426.7|200276.7|200427.3|200277.3|200428.1|200278.1|200426.4|200276.4|9
1632716390000|2021-09-27 04:19:50|200427.2|200277.2|200428.3|200278.3|200428.3|200278.3|200426.8|200276.8|8
1632716400000|2021-09-27 04:20:00|200425.9|200275.9|200426.8|200276.8|200426.8|200276.8|200423.7|200273.7|8
1632716410000|2021-09-27 04:20:10|200426.6|200276.6|200426.6|200276.6|200426.7|200276.7|200425.5|200275.5|7
1632716420000|2021-09-27 04:20:20|200425.9|200275.9|200424.2|200274.2|200426.5|200276.5|200423.6|200273.6|5
1632716430000|2021-09-27 04:20:30|200426.4|200276.4|200426.3|200276.3|200426.4|200276.4|200425.4|200275.4|5
1632716440000|2021-09-27 04:20:40|200425.6|200275.6|200424.7|200274.7|200427.1|200277.1|200424.5|200274.5|7
1632716450000|2021-09-27 04:20:50|200426.8|200276.8|200428.5|200278.5|200428.5|200278.5|200426.2|200276.2|3
1632716460000|2021-09-27 04:21:00|200428|200278|200423.3|200273.3|200428|200278|200423.3|200273.3|3
1632716470000|2021-09-27 04:21:10|200426.5|200276.5|200427.1|200277.1|200427.6|200277.6|200426.5|200276.5|6
1632716480000|2021-09-27 04:21:20|200426.5|200276.5|200424.8|200274.8|200426.9|200276.9|200424.3|200274.3|8
1632716490000|2021-09-27 04:21:30|200426.7|200276.7|200426.4|200276.4|200427.6|200277.6|200426.4|200276.4|7
1632716500000|2021-09-27 04:21:40|200426.1|200276.1|200425.9|200275.9|200426.4|200276.4|200424.4|200274.4|8
1632716510000|2021-09-27 04:21:50|200426.7|200276.7|200427.2|200277.2|200427.7|200277.7|200426.7|200276.7|4
1632716520000|2021-09-27 04:22:00|200426.8|200276.8|200428.8|200278.8|200429.5|200279.5|200426.8|200276.8|7
1632716530000|2021-09-27 04:22:10|200428.5|200278.5|200428.5|200278.5|200428.5|200278.5|200424.5|200274.5|6
1632716540000|2021-09-27 04:22:20|200427.6|200277.6|200426.9|200276.9|200427.8|200277.8|200426.9|200276.9|8
1632716550000|2021-09-27 04:22:30|200427.1|200277.1|200426.3|200276.3|200427.1|200277.1|200425.8|200275.8|3
1632716560000|2021-09-27 04:22:40|200426.4|200276.4|200426.6|200276.6|200427.2|200277.2|200426.4|200276.4|4
1632716570000|2021-09-27 04:22:50|200426.1|200276.1|200425.2|200275.2|200427.4|200277.4|200425.2|200275.2|9
1632716580000|2021-09-27 04:23:00|200428.7|200278.7|200429.2|200279.2|200430.1|200280.1|200428|200278|10
1632716590000|2021-09-27 04:23:10|200429.3|200279.3|200427.7|200277.7|200429.3|200279.3|200427.7|200277.7|6
1632716600000|2021-09-27 04:23:20|200427.3|200277.3|200425.5|200275.5|200429.1|200279.1|200425.3|200275.3|11
1632716610000|2021-09-27 04:23:30|200425.8|200275.8|200427.1|200277.1|200427.1|200277.1|200425.8|200275.8|3
1632716620000|2021-09-27 04:23:40|200426.9|200276.9|200427.8|200277.8|200428.3|200278.3|200426.4|200276.4|9
1632716630000|2021-09-27 04:23:50|200427.6|200277.6|200426.7|200276.7|200428.4|200278.4|200425.6|200275.6|9
1632716640000|2021-09-27 04:24:00|200427.6|200277.6|200428|200278|200428.7|200278.7|200427.2|200277.2|9
1632716650000|2021-09-27 04:24:10|200427.8|200277.8|200425.9|200275.9|200427.8|200277.8|200425.6|200275.6|5
1632716660000|2021-09-27 04:24:20|200425.6|200275.6|200426.4|200276.4|200426.8|200276.8|200425.6|200275.6|3
1632716670000|2021-09-27 04:24:30|200425.3|200275.3|200427.2|200277.2|200427.2|200277.2|200423.8|200273.8|9
1632716680000|2021-09-27 04:24:40|200427.1|200277.1|200427.3|200277.3|200427.6|200277.6|200426.6|200276.6|6
1632716690000|2021-09-27 04:24:50|200427.6|200277.6|200426.8|200276.8|200427.7|200277.7|200426.5|200276.5|11
1632716700000|2021-09-27 04:25:00|200427.1|200277.1|200424.7|200274.7|200427.1|200277.1|200424.7|200274.7|3
1632716710000|2021-09-27 04:25:10|200424.3|200274.3|200426.3|200276.3|200426.3|200276.3|200424.1|200274.1|8
1632716720000|2021-09-27 04:25:20|200425.9|200275.9|200426.8|200276.8|200427.3|200277.3|200425.5|200275.5|7
1632716730000|2021-09-27 04:25:30|200426.3|200276.3|200427.1|200277.1|200427.6|200277.6|200426.3|200276.3|5
1632716740000|2021-09-27 04:25:40|200427.2|200277.2|200426.1|200276.1|200427.2|200277.2|200424.5|200274.5|8
1632716750000|2021-09-27 04:25:50|200425.7|200275.7|200426.7|200276.7|200426.7|200276.7|200425.5|200275.5|4
1632716760000|2021-09-27 04:26:00|200427.6|200277.6|200426.8|200276.8|200427.6|200277.6|200425.2|200275.2|6
1632716770000|2021-09-27 04:26:10|200425.4|200275.4|200424.5|200274.5|200425.5|200275.5|200424.1|200274.1|9
1632716780000|2021-09-27 04:26:20|200425|200275|200427.5|200277.5|200428|200278|200425|200275|3
1632716790000|2021-09-27 04:26:30|200423.9|200273.9|200424.3|200274.3|200424.3|200274.3|200423.9|200273.9|2
1632716800000|2021-09-27 04:26:40|200426.3|200276.3|200428.3|200278.3|200428.3|200278.3|200425.7|200275.7|5
1632716810000|2021-09-27 04:26:50|200428.2|200278.2|200426.3|200276.3|200428.7|200278.7|200424.7|200274.7|7
1632716820000|2021-09-27 04:27:00|200416.3|200266.3|200417|200267|200418.5|200268.5|200416|200266|14
1632716830000|2021-09-27 04:27:10|200418.7|200268.7|200427|200277|200427.6|200277.6|200417.2|200267.2|16
1632716840000|2021-09-27 04:27:20|200427.4|200277.4|200426.4|200276.4|200427.4|200277.4|200426.4|200276.4|2
1632716850000|2021-09-27 04:27:30|200427.9|200277.9|200428.2|200278.2|200429.2|200279.2|200427.8|200277.8|6
1632716860000|2021-09-27 04:27:40|200428.3|200278.3|200423.6|200273.6|200428.3|200278.3|200423.1|200273.1|7
1632716870000|2021-09-27 04:27:50|200423.1|200273.1|200423.7|200273.7|200423.8|200273.8|200423.1|200273.1|9
1632716880000|2021-09-27 04:28:00|200423.5|200273.5|200425.2|200275.2|200426.2|200276.2|200422.2|200272.2|10
1632716890000|2021-09-27 04:28:10|200425.7|200275.7|200424.8|200274.8|200425.7|200275.7|200424.8|200274.8|3
1632716900000|2021-09-27 04:28:20|200424.9|200274.9|200425.5|200275.5|200425.9|200275.9|200424.6|200274.6|5
1632716910000|2021-09-27 04:28:30|200425.8|200275.8|200424.2|200274.2|200425.8|200275.8|200423.4|200273.4|6
1632716920000|2021-09-27 04:28:40|200424.3|200274.3|200423.7|200273.7|200424.3|200274.3|200423.1|200273.1|5
1632716930000|2021-09-27 04:28:50|200423.4|200273.4|200423.6|200273.6|200423.9|200273.9|200422.8|200272.8|6
1632716940000|2021-09-27 04:29:00|200423.8|200273.8|200424.4|200274.4|200424.5|200274.5|200422.5|200272.5|6
1632716950000|2021-09-27 04:29:10|200424.1|200274.1|200424.6|200274.6|200424.6|200274.6|200423.2|200273.2|6
1632716960000|2021-09-27 04:29:20|200424.3|200274.3|200423.7|200273.7|200424.3|200274.3|200423.7|200273.7|4
1632716970000|2021-09-27 04:29:30|200424.8|200274.8|200422.9|200272.9|200424.8|200274.8|200422.9|200272.9|4
1632716980000|2021-09-27 04:29:40|200422.5|200272.5|200427.2|200277.2|200434.5|200284.5|200421.5|200271.5|15
1632716990000|2021-09-27 04:29:50|200427.4|200277.4|200425.5|200275.5|200427.5|200277.5|200424.2|200274.2|5
1632717000000|2021-09-27 04:30:00|200425.8|200275.8|200426.7|200276.7|200426.9|200276.9|200425.8|200275.8|5
1632717010000|2021-09-27 04:30:10|200426.4|200276.4|200424.3|200274.3|200426.8|200276.8|200424.3|200274.3|9
1632717020000|2021-09-27 04:30:20|200425.5|200275.5|200426.3|200276.3|200426.3|200276.3|200425.2|200275.2|4
1632717030000|2021-09-27 04:30:30|200423.5|200273.5|200423.5|200273.5|200423.9|200273.9|200423.1|200273.1|4
1632717040000|2021-09-27 04:30:40|200423.9|200273.9|200424.6|200274.6|200425.5|200275.5|200423.6|200273.6|8
1632717050000|2021-09-27 04:30:50|200423.9|200273.9|200425.7|200275.7|200427.3|200277.3|200423.9|200273.9|7
1632717060000|2021-09-27 04:31:00|200426.5|200276.5|200426.9|200276.9|200426.9|200276.9|200425.9|200275.9|7
1632717070000|2021-09-27 04:31:10|200427.3|200277.3|200426.9|200276.9|200427.3|200277.3|200426.6|200276.6|4
1632717080000|2021-09-27 04:31:20|200427|200277|200425.4|200275.4|200427|200277|200425.1|200275.1|4
1632717090000|2021-09-27 04:31:30|200425.6|200275.6|200421.6|200271.6|200425.6|200275.6|200421.6|200271.6|4
1632717100000|2021-09-27 04:31:40|200424.2|200274.2|200441.1|200291.1|200442.7|200292.7|200424.2|200274.2|18
1632717110000|2021-09-27 04:31:50|200440.1|200290.1|200441.2|200291.2|200441.6|200291.6|200440.1|200290.1|10
1632717120000|2021-09-27 04:32:00|200440.4|200290.4|200439.8|200289.8|200444.5|200294.5|200439|200289|8
1632717130000|2021-09-27 04:32:10|200440.3|200290.3|200436.5|200286.5|200441.3|200291.3|200434.4|200284.4|19
1632717140000|2021-09-27 04:32:20|200436.2|200286.2|200434.3|200284.3|200441.6|200291.6|200432.3|200282.3|8
1632717150000|2021-09-27 04:32:30|200436|200286|200435.1|200285.1|200436|200286|200435.1|200285.1|3
1632717160000|2021-09-27 04:32:40|200434.4|200284.4|200431.5|200281.5|200439.6|200289.6|200431.2|200281.2|6
1632717170000|2021-09-27 04:32:50|200431.6|200281.6|200433.1|200283.1|200433.8|200283.8|200431.6|200281.6|4
1632717180000|2021-09-27 04:33:00|200432.8|200282.8|200431.5|200281.5|200434.4|200284.4|200431.5|200281.5|5
1632717190000|2021-09-27 04:33:10|200432|200282|200436.2|200286.2|200436.2|200286.2|200432|200282|5
1632717200000|2021-09-27 04:33:20|200441.8|200291.8|200443.9|200293.9|200443.9|200293.9|200441.8|200291.8|2
1632717210000|2021-09-27 04:33:30|200443.2|200293.2|200435.6|200285.6|200443.2|200293.2|200429.1|200279.1|5
1632717220000|2021-09-27 04:33:40|200435.2|200285.2|200435.7|200285.7|200435.9|200285.9|200435.2|200285.2|6
1632717230000|2021-09-27 04:33:50|200435.8|200285.8|200431.9|200281.9|200435.8|200285.8|200431.1|200281.1|7
1632717240000|2021-09-27 04:34:00|200431.7|200281.7|200436.1|200286.1|200443.8|200293.8|200431.7|200281.7|19
1632717250000|2021-09-27 04:34:10|200436.6|200286.6|200433.3|200283.3|200437.9|200287.9|200433.3|200283.3|14
1632717260000|2021-09-27 04:34:20|200434.9|200284.9|200435.9|200285.9|200438.9|200288.9|200434.9|200284.9|13
1632717270000|2021-09-27 04:34:30|200436.5|200286.5|200438.7|200288.7|200438.7|200288.7|200436.1|200286.1|9
1632717280000|2021-09-27 04:34:40|200438.5|200288.5|200435.4|200285.4|200439.5|200289.5|200435.4|200285.4|5
1632717290000|2021-09-27 04:34:50|200436.1|200286.1|200436|200286|200436.5|200286.5|200436|200286|4
1632717300000|2021-09-27 04:35:00|200438.1|200288.1|200428.4|200278.4|200439.6|200289.6|200428.4|200278.4|7
1632717310000|2021-09-27 04:35:10|200434.8|200284.8|200438.6|200288.6|200438.8|200288.8|200434.8|200284.8|9
1632717320000|2021-09-27 04:35:20|200438.4|200288.4|200438.1|200288.1|200438.6|200288.6|200436.9|200286.9|7
1632717330000|2021-09-27 04:35:30|200439.3|200289.3|200439.8|200289.8|200441.1|200291.1|200439.1|200289.1|10
1632717340000|2021-09-27 04:35:40|200440.1|200290.1|200437.9|200287.9|200440.1|200290.1|200437.9|200287.9|10
1632717350000|2021-09-27 04:35:50|200437.6|200287.6|200441|200291|200441|200291|200437.6|200287.6|6
1632717360000|2021-09-27 04:36:00|200440.2|200290.2|200441.2|200291.2|200441.7|200291.7|200438.4|200288.4|11
1632717370000|2021-09-27 04:36:10|200443.6|200293.6|200439.6|200289.6|200443.6|200293.6|200436.8|200286.8|9
1632717380000|2021-09-27 04:36:20|200440|200290|200439.7|200289.7|200440.7|200290.7|200439.7|200289.7|7
1632717390000|2021-09-27 04:36:30|200439.9|200289.9|200442.3|200292.3|200442.3|200292.3|200439.8|200289.8|10
1632717400000|2021-09-27 04:36:40|200443.4|200293.4|200443|200293|200443.4|200293.4|200439.1|200289.1|10
1632717410000|2021-09-27 04:36:50|200442.2|200292.2|200442.6|200292.6|200443|200293|200442.2|200292.2|5
1632717420000|2021-09-27 04:37:00|200439.6|200289.6|200443.9|200293.9|200446.5|200296.5|200439.6|200289.6|8
1632717430000|2021-09-27 04:37:10|200445.6|200295.6|200446.8|200296.8|200447.6|200297.6|200445.2|200295.2|14
1632717440000|2021-09-27 04:37:20|200445.5|200295.5|200447.4|200297.4|200450.9|200300.9|200440.3|200290.3|13
1632717450000|2021-09-27 04:37:30|200448.3|200298.3|200446.1|200296.1|200449.3|200299.3|200446.1|200296.1|10
1632717460000|2021-09-27 04:37:40|200446.2|200296.2|200446.2|200296.2|200447.1|200297.1|200446|200296|10
1632717470000|2021-09-27 04:37:50|200446.7|200296.7|200442.9|200292.9|200448.2|200298.2|200442.9|200292.9|11
1632717480000|2021-09-27 04:38:00|200443.6|200293.6|200444|200294|200444.4|200294.4|200443.1|200293.1|8
1632717490000|2021-09-27 04:38:10|200444.2|200294.2|200441.7|200291.7|200444.3|200294.3|200441.7|200291.7|9
1632717500000|2021-09-27 04:38:20|200442.4|200292.4|200443.6|200293.6|200443.8|200293.8|200442.4|200292.4|8
1632717510000|2021-09-27 04:38:30|200442.8|200292.8|200442.9|200292.9|200443.1|200293.1|200440.5|200290.5|9
1632717520000|2021-09-27 04:38:40|200443.2|200293.2|200441.6|200291.6|200443.2|200293.2|200441.4|200291.4|9
1632717530000|2021-09-27 04:38:50|200441.8|200291.8|200440.8|200290.8|200444.2|200294.2|200438.4|200288.4|6
1632717540000|2021-09-27 04:39:00|200441.4|200291.4|200441.8|200291.8|200442.4|200292.4|200440.9|200290.9|10
1632717550000|2021-09-27 04:39:10|200442|200292|200441.5|200291.5|200443.3|200293.3|200440.7|200290.7|9
1632717560000|2021-09-27 04:39:20|200442.3|200292.3|200442.5|200292.5|200442.5|200292.5|200441.5|200291.5|6
1632717570000|2021-09-27 04:39:30|200443|200293|200443.4|200293.4|200443.4|200293.4|200438.8|200288.8|5
1632717580000|2021-09-27 04:39:40|200443.1|200293.1|200441.7|200291.7|200443.3|200293.3|200441.7|200291.7|6
1632717590000|2021-09-27 04:39:50|200443|200293|200440.8|200290.8|200443|200293|200440.3|200290.3|5
1632717600000|2021-09-27 04:40:00|200441.5|200291.5|200442.2|200292.2|200442.8|200292.8|200439.3|200289.3|8
1632717610000|2021-09-27 04:40:10|200442|200292|200443.1|200293.1|200443.1|200293.1|200437.6|200287.6|9
1632717620000|2021-09-27 04:40:20|200443.5|200293.5|200442|200292|200443.5|200293.5|200441.3|200291.3|7
1632717630000|2021-09-27 04:40:30|200442.2|200292.2|200441.6|200291.6|200442.2|200292.2|200441.2|200291.2|7
1632717640000|2021-09-27 04:40:40|200441.7|200291.7|200441.7|200291.7|200441.7|200291.7|200439.3|200289.3|8
1632717650000|2021-09-27 04:40:50|200442.2|200292.2|200444.2|200294.2|200444.2|200294.2|200441.7|200291.7|6
1632717660000|2021-09-27 04:41:00|200443.6|200293.6|200445.6|200295.6|200445.6|200295.6|200442.7|200292.7|10
1632717670000|2021-09-27 04:41:10|200444.5|200294.5|200442.2|200292.2|200444.5|200294.5|200441.8|200291.8|6
1632717680000|2021-09-27 04:41:20|200442.6|200292.6|200441.6|200291.6|200442.9|200292.9|200441.5|200291.5|9
1632717690000|2021-09-27 04:41:30|200440.2|200290.2|200440.6|200290.6|200440.6|200290.6|200440.2|200290.2|3
1632717700000|2021-09-27 04:41:40|200439.9|200289.9|200440.6|200290.6|200441.8|200291.8|200439.9|200289.9|8
1632717710000|2021-09-27 04:41:50|200441.1|200291.1|200444.1|200294.1|200445.2|200295.2|200440.9|200290.9|5
1632717720000|2021-09-27 04:42:00|200443.4|200293.4|200443.8|200293.8|200444|200294|200441|200291|7
1632717730000|2021-09-27 04:42:10|200443.1|200293.1|200443.5|200293.5|200444.1|200294.1|200441.9|200291.9|7
1632717740000|2021-09-27 04:42:20|200443.1|200293.1|200439.8|200289.8|200443.1|200293.1|200438.4|200288.4|9
1632717750000|2021-09-27 04:42:30|200438.6|200288.6|200437.2|200287.2|200438.6|200288.6|200436.9|200286.9|6
1632717760000|2021-09-27 04:42:40|200436.7|200286.7|200439.2|200289.2|200439.2|200289.2|200436.7|200286.7|3
1632717770000|2021-09-27 04:42:50|200439.3|200289.3|200438.9|200288.9|200439.3|200289.3|200438.9|200288.9|2
1632717780000|2021-09-27 04:43:00|200445.3|200295.3|200442.7|200292.7|200445.3|200295.3|200441.3|200291.3|7
1632717790000|2021-09-27 04:43:10|200441.9|200291.9|200442.2|200292.2|200442.2|200292.2|200441.5|200291.5|4
1632717800000|2021-09-27 04:43:20|200440.2|200290.2|200439.6|200289.6|200440.4|200290.4|200439.6|200289.6|4
1632717810000|2021-09-27 04:43:30|200439.5|200289.5|200439.6|200289.6|200439.8|200289.8|200439.5|200289.5|4
1632717820000|2021-09-27 04:43:40|200439.8|200289.8|200441.5|200291.5|200441.5|200291.5|200439.8|200289.8|3
1632717830000|2021-09-27 04:43:50|200439.7|200289.7|200439.5|200289.5|200439.7|200289.7|200439.3|200289.3|6
1632717840000|2021-09-27 04:44:00|200439.9|200289.9|200443.1|200293.1|200443.3|200293.3|200439.2|200289.2|8
1632717850000|2021-09-27 04:44:10|200442|200292|200441.2|200291.2|200442.5|200292.5|200439.6|200289.6|13
1632717860000|2021-09-27 04:44:20|200441.5|200291.5|200442.8|200292.8|200443.1|200293.1|200441.5|200291.5|6
1632717870000|2021-09-27 04:44:30|200442.9|200292.9|200440.8|200290.8|200442.9|200292.9|200439.7|200289.7|12
1632717880000|2021-09-27 04:44:40|200440.7|200290.7|200442.5|200292.5|200442.5|200292.5|200440.7|200290.7|5
1632717890000|2021-09-27 04:44:50|200440.8|200290.8|200440|200290|200440.9|200290.9|200439.9|200289.9|7
1632717900000|2021-09-27 04:45:00|200440.2|200290.2|200438.7|200288.7|200440.4|200290.4|200433.9|200283.9|16
1632717910000|2021-09-27 04:45:10|200438.3|200288.3|200437.8|200287.8|200439.3|200289.3|200435.5|200285.5|9
1632717920000|2021-09-27 04:45:20|200438.6|200288.6|200441.6|200291.6|200441.6|200291.6|200438.6|200288.6|9
1632717930000|2021-09-27 04:45:30|200434.2|200284.2|200438.1|200288.1|200438.5|200288.5|200434.2|200284.2|18
1632717940000|2021-09-27 04:45:40|200438.4|200288.4|200439.2|200289.2|200439.3|200289.3|200438.4|200288.4|6
1632717950000|2021-09-27 04:45:50|200435.6|200285.6|200438.1|200288.1|200438.1|200288.1|200435.6|200285.6|9
1632717960000|2021-09-27 04:46:00|200437.9|200287.9|200438.3|200288.3|200438.3|200288.3|200437.1|200287.1|8
1632717970000|2021-09-27 04:46:10|200438.2|200288.2|200437.6|200287.6|200438.2|200288.2|200436.8|200286.8|7
1632717980000|2021-09-27 04:46:20|200437.3|200287.3|200441.3|200291.3|200441.3|200291.3|200436.5|200286.5|4
1632717990000|2021-09-27 04:46:30|200440.8|200290.8|200437.5|200287.5|200441|200291|200437.1|200287.1|10
1632718000000|2021-09-27 04:46:40|200440.1|200290.1|200439.6|200289.6|200440.1|200290.1|200438.4|200288.4|8
1632718010000|2021-09-27 04:46:50|200439|200289|200440.6|200290.6|200440.6|200290.6|200438.3|200288.3|7
1632718020000|2021-09-27 04:47:00|200440.4|200290.4|200440|200290|200440.7|200290.7|200435.5|200285.5|16
1632718030000|2021-09-27 04:47:10|200439.5|200289.5|200439.4|200289.4|200439.7|200289.7|200438|200288|10
1632718040000|2021-09-27 04:47:20|200436.5|200286.5|200437.4|200287.4|200439|200289|200436.5|200286.5|19
1632718050000|2021-09-27 04:47:30|200438.9|200288.9|200439.3|200289.3|200439.3|200289.3|200438|200288|17
1632718060000|2021-09-27 04:47:40|200439.6|200289.6|200438.5|200288.5|200439.6|200289.6|200438.5|200288.5|20
1632718070000|2021-09-27 04:47:50|200439.1|200289.1|200440.9|200290.9|200442.7|200292.7|200438.5|200288.5|8
1632718080000|2021-09-27 04:48:00|200440.8|200290.8|200439.9|200289.9|200440.8|200290.8|200439.9|200289.9|4
1632718090000|2021-09-27 04:48:10|200440|200290|200445.2|200295.2|200445.2|200295.2|200440|200290|15
1632718100000|2021-09-27 04:48:20|200443|200293|200444.4|200294.4|200444.4|200294.4|200443|200293|6
1632718110000|2021-09-27 04:48:30|200443.8|200293.8|200444.3|200294.3|200444.7|200294.7|200443.1|200293.1|9
1632718120000|2021-09-27 04:48:40|200443.7|200293.7|200443.5|200293.5|200444.4|200294.4|200443.5|200293.5|8
1632718130000|2021-09-27 04:48:50|200443.2|200293.2|200443.6|200293.6|200443.6|200293.6|200443.2|200293.2|2
1632718140000|2021-09-27 04:49:00|200446.7|200296.7|200445.6|200295.6|200446.7|200296.7|200445.4|200295.4|6
1632718150000|2021-09-27 04:49:10|200444|200294|200444.3|200294.3|200444.3|200294.3|200444|200294|3
1632718160000|2021-09-27 04:49:20|200443.4|200293.4|200444.2|200294.2|200444.2|200294.2|200442.5|200292.5|3
1632718170000|2021-09-27 04:49:30|200442.8|200292.8|200442.6|200292.6|200443.9|200293.9|200442.6|200292.6|4
1632718180000|2021-09-27 04:49:40|200442.3|200292.3|200442.8|200292.8|200442.8|200292.8|200442.3|200292.3|2
1632718190000|2021-09-27 04:49:50|200442.7|200292.7|200443.9|200293.9|200444.2|200294.2|200442.5|200292.5|4
1632718200000|2021-09-27 04:50:00|200443.7|200293.7|200442.9|200292.9|200443.7|200293.7|200442.9|200292.9|6
1632718210000|2021-09-27 04:50:10|200443.3|200293.3|200443.7|200293.7|200444.3|200294.3|200443.2|200293.2|5
1632718220000|2021-09-27 04:50:20|200443.9|200293.9|200443.3|200293.3|200443.9|200293.9|200442.8|200292.8|5
1632718230000|2021-09-27 04:50:30|200443.5|200293.5|200444.1|200294.1|200444.1|200294.1|200443.5|200293.5|3
1632718240000|2021-09-27 04:50:40|200444.3|200294.3|200444|200294|200444.3|200294.3|200444|200294|2
1632718250000|2021-09-27 04:50:50|200444.1|200294.1|200446.2|200296.2|200446.7|200296.7|200443.5|200293.5|5
1632718260000|2021-09-27 04:51:00|200446|200296|200443.9|200293.9|200446|200296|200443.8|200293.8|4
1632718270000|2021-09-27 04:51:10|200443.7|200293.7|200442.9|200292.9|200443.7|200293.7|200442.8|200292.8|5
1632718280000|2021-09-27 04:51:20|200443.3|200293.3|200444|200294|200444|200294|200443.2|200293.2|4
1632718290000|2021-09-27 04:51:30|200443.7|200293.7|200443.9|200293.9|200443.9|200293.9|200443.7|200293.7|2
1632718300000|2021-09-27 04:51:40|200444.1|200294.1|200434.9|200284.9|200444.1|200294.1|200432.5|200282.5|18
1632718310000|2021-09-27 04:51:50|200436.1|200286.1|200430.4|200280.4|200436.1|200286.1|200430.4|200280.4|17
1632718320000|2021-09-27 04:52:00|200430.5|200280.5|200431.9|200281.9|200432.5|200282.5|200430.5|200280.5|10
1632718330000|2021-09-27 04:52:10|200432|200282|200431.7|200281.7|200432.5|200282.5|200431.4|200281.4|10
1632718340000|2021-09-27 04:52:20|200431.8|200281.8|200431.2|200281.2|200433.1|200283.1|200431.2|200281.2|8
1632718350000|2021-09-27 04:52:30|200430.7|200280.7|200432.3|200282.3|200432.3|200282.3|200430.6|200280.6|4
1632718360000|2021-09-27 04:52:40|200431.5|200281.5|200430.6|200280.6|200431.5|200281.5|200430.5|200280.5|6
1632718370000|2021-09-27 04:52:50|200430.9|200280.9|200431.6|200281.6|200435.4|200285.4|200430.6|200280.6|8
1632718380000|2021-09-27 04:53:00|200431.5|200281.5|200436.1|200286.1|200436.1|200286.1|200431.5|200281.5|8
1632718390000|2021-09-27 04:53:10|200435.9|200285.9|200431.6|200281.6|200436.8|200286.8|200431.5|200281.5|11
1632718400000|2021-09-27 04:53:20|200431.5|200281.5|200432.9|200282.9|200433.4|200283.4|200431.5|200281.5|6
1632718410000|2021-09-27 04:53:30|200433.2|200283.2|200435.7|200285.7|200435.7|200285.7|200432.8|200282.8|8
1632718420000|2021-09-27 04:53:40|200434.6|200284.6|200432.7|200282.7|200436.9|200286.9|200432.7|200282.7|9
1632718430000|2021-09-27 04:53:50|200433.2|200283.2|200431.9|200281.9|200433.2|200283.2|200431.8|200281.8|5
1632718440000|2021-09-27 04:54:00|200431.8|200281.8|200426.6|200276.6|200434.3|200284.3|200426.6|200276.6|14
1632718450000|2021-09-27 04:54:10|200426.7|200276.7|200426|200276|200427.4|200277.4|200426|200276|8
1632718460000|2021-09-27 04:54:20|200426.2|200276.2|200426.8|200276.8|200426.8|200276.8|200426|200276|10
1632718470000|2021-09-27 04:54:30|200426.4|200276.4|200426.8|200276.8|200426.8|200276.8|200426|200276|9
1632718480000|2021-09-27 04:54:40|200427|200277|200427.3|200277.3|200428.5|200278.5|200427|200277|3
1632718490000|2021-09-27 04:54:50|200427.4|200277.4|200427.9|200277.9|200428.3|200278.3|200427.4|200277.4|4
1632718500000|2021-09-27 04:55:00|200427.4|200277.4|200434.5|200284.5|200436.4|200286.4|200426.8|200276.8|17
1632718510000|2021-09-27 04:55:10|200433|200283|200436.2|200286.2|200438.3|200288.3|200433|200283|12
1632718520000|2021-09-27 04:55:20|200436.7|200286.7|200437.2|200287.2|200437.8|200287.8|200436|200286|5
1632718530000|2021-09-27 04:55:30|200437.7|200287.7|200434.9|200284.9|200437.7|200287.7|200434.9|200284.9|8
1632718540000|2021-09-27 04:55:40|200431.8|200281.8|200438.2|200288.2|200438.2|200288.2|200431.6|200281.6|5
1632718550000|2021-09-27 04:55:50|200439.4|200289.4|200438.2|200288.2|200439.4|200289.4|200436.2|200286.2|6
1632718560000|2021-09-27 04:56:00|200435.6|200285.6|200434.7|200284.7|200438.8|200288.8|200434.7|200284.7|8
1632718570000|2021-09-27 04:56:10|200434.2|200284.2|200432.1|200282.1|200435.5|200285.5|200432.1|200282.1|5
1632718580000|2021-09-27 04:56:20|200431.9|200281.9|200435.9|200285.9|200435.9|200285.9|200431.9|200281.9|6
1632718590000|2021-09-27 04:56:30|200434.6|200284.6|200434.6|200284.6|200435.6|200285.6|200434.4|200284.4|4
1632718600000|2021-09-27 04:56:40|200434.3|200284.3|200434.6|200284.6|200435.3|200285.3|200433.6|200283.6|5
1632718610000|2021-09-27 04:56:50|200435.4|200285.4|200430.6|200280.6|200436.3|200286.3|200430.1|200280.1|6
1632718620000|2021-09-27 04:57:00|200437.3|200287.3|200436.5|200286.5|200437.3|200287.3|200434.7|200284.7|5
1632718630000|2021-09-27 04:57:10|200431.6|200281.6|200432.1|200282.1|200432.1|200282.1|200431.6|200281.6|3
1632718640000|2021-09-27 04:57:20|200432.4|200282.4|200430.4|200280.4|200432.4|200282.4|200430.4|200280.4|6
1632718650000|2021-09-27 04:57:30|200430.6|200280.6|200431.9|200281.9|200432|200282|200430.6|200280.6|3
1632718660000|2021-09-27 04:57:40|200431.6|200281.6|200431.6|200281.6|200431.6|200281.6|200431.6|200281.6|1
1632718670000|2021-09-27 04:57:50|200432.5|200282.5|200430.3|200280.3|200432.5|200282.5|200430.3|200280.3|7
1632718680000|2021-09-27 04:58:00|200430.1|200280.1|200430.8|200280.8|200430.8|200280.8|200430.1|200280.1|2
1632718690000|2021-09-27 04:58:10|200430.7|200280.7|200436.8|200286.8|200437.3|200287.3|200430.6|200280.6|5
1632718700000|2021-09-27 04:58:20|200436.7|200286.7|200433|200283|200436.7|200286.7|200432.2|200282.2|7
1632718710000|2021-09-27 04:58:30|200433.5|200283.5|200433|200283|200433.5|200283.5|200432.8|200282.8|10
1632718720000|2021-09-27 04:58:40|200434.2|200284.2|200431.9|200281.9|200434.5|200284.5|200431.9|200281.9|9
1632718730000|2021-09-27 04:58:50|200431.3|200281.3|200435.1|200285.1|200440|200290|200431.3|200281.3|4
1632718740000|2021-09-27 04:59:00|200434.7|200284.7|200429.7|200279.7|200434.7|200284.7|200429.2|200279.2|18
1632718750000|2021-09-27 04:59:10|200429.6|200279.6|200429.9|200279.9|200430.1|200280.1|200429.3|200279.3|6
1632718760000|2021-09-27 04:59:20|200430.2|200280.2|200430.4|200280.4|200430.6|200280.6|200429.5|200279.5|12
1632718770000|2021-09-27 04:59:30|200430.9|200280.9|200432.1|200282.1|200432.1|200282.1|200430.6|200280.6|4
1632718780000|2021-09-27 04:59:40|200431.6|200281.6|200431.3|200281.3|200432.1|200282.1|200430.1|200280.1|4
1632718790000|2021-09-27 04:59:50|200429.1|200279.1|200430.5|200280.5|200432.2|200282.2|200429.1|200279.1|11
1632718800000|2021-09-27 05:00:00|200430.2|200280.2|200441.7|200291.7|200447.1|200297.1|200430.2|200280.2|24
1632718810000|2021-09-27 05:00:10|200441.4|200291.4|200440.6|200290.6|200441.9|200291.9|200439|200289|19
1632718820000|2021-09-27 05:00:20|200440.7|200290.7|200441.2|200291.2|200441.6|200291.6|200440.6|200290.6|9
1632718830000|2021-09-27 05:00:30|200441.1|200291.1|200441.6|200291.6|200441.8|200291.8|200440.6|200290.6|9
1632718840000|2021-09-27 05:00:40|200441.3|200291.3|200428.1|200278.1|200441.3|200291.3|200428.1|200278.1|21
1632718850000|2021-09-27 05:00:50|200426.5|200276.5|200423|200273|200433.8|200283.8|200423|200273|10
1632718860000|2021-09-27 05:01:00|200424.3|200274.3|200421.9|200271.9|200424.3|200274.3|200421.7|200271.7|15
1632718870000|2021-09-27 05:01:10|200421.5|200271.5|200421.7|200271.7|200422.2|200272.2|200421|200271|7
1632718880000|2021-09-27 05:01:20|200421.8|200271.8|200422.3|200272.3|200422.8|200272.8|200420.9|200270.9|7
1632718890000|2021-09-27 05:01:30|200421.8|200271.8|200422.1|200272.1|200422.8|200272.8|200419.1|200269.1|8
1632718900000|2021-09-27 05:01:40|200422.6|200272.6|200423.9|200273.9|200425.5|200275.5|200422.6|200272.6|7
1632718910000|2021-09-27 05:01:50|200423.2|200273.2|200426.6|200276.6|200426.6|200276.6|200421.1|200271.1|14
1632718920000|2021-09-27 05:02:00|200426.1|200276.1|200426.7|200276.7|200427.6|200277.6|200425.5|200275.5|13
1632718930000|2021-09-27 05:02:10|200427|200277|200427.1|200277.1|200428|200278|200426.6|200276.6|8
1632718940000|2021-09-27 05:02:20|200427.2|200277.2|200426.6|200276.6|200427.3|200277.3|200426.3|200276.3|11
1632718950000|2021-09-27 05:02:30|200424.6|200274.6|200426.4|200276.4|200426.4|200276.4|200423.9|200273.9|13
1632718960000|2021-09-27 05:02:40|200426.3|200276.3|200425.3|200275.3|200426.3|200276.3|200424.8|200274.8|16
1632718970000|2021-09-27 05:02:50|200428.7|200278.7|200431.8|200281.8|200431.8|200281.8|200427.5|200277.5|17
1632718980000|2021-09-27 05:03:00|200432.4|200282.4|200428.2|200278.2|200433.5|200283.5|200427.8|200277.8|19
1632718990000|2021-09-27 05:03:10|200429.6|200279.6|200428.2|200278.2|200431.8|200281.8|200428.1|200278.1|18
1632719000000|2021-09-27 05:03:20|200428.5|200278.5|200428.7|200278.7|200429.6|200279.6|200426.7|200276.7|11
1632719010000|2021-09-27 05:03:30|200427.5|200277.5|200427.9|200277.9|200429|200279|200427.5|200277.5|10
1632719020000|2021-09-27 05:03:40|200427.8|200277.8|200426.8|200276.8|200428.1|200278.1|200426.8|200276.8|8
1632719030000|2021-09-27 05:03:50|200426.7|200276.7|200425.8|200275.8|200426.9|200276.9|200425.6|200275.6|23
1632719040000|2021-09-27 05:04:00|200425.6|200275.6|200427.7|200277.7|200427.7|200277.7|200425.6|200275.6|15
1632719050000|2021-09-27 05:04:10|200426.7|200276.7|200425.2|200275.2|200426.7|200276.7|200425.2|200275.2|11
1632719060000|2021-09-27 05:04:20|200425.1|200275.1|200422.1|200272.1|200425.1|200275.1|200421.4|200271.4|15
1632719070000|2021-09-27 05:04:30|200421.6|200271.6|200422.2|200272.2|200423.5|200273.5|200421.2|200271.2|13
1632719080000|2021-09-27 05:04:40|200422.9|200272.9|200425.2|200275.2|200425.2|200275.2|200422.8|200272.8|7
1632719090000|2021-09-27 05:04:50|200425.5|200275.5|200425.1|200275.1|200426.3|200276.3|200424.1|200274.1|11
1632719100000|2021-09-27 05:05:00|200425.3|200275.3|200424.7|200274.7|200425.7|200275.7|200424.7|200274.7|13
1632719110000|2021-09-27 05:05:10|200424.8|200274.8|200427.1|200277.1|200428.5|200278.5|200424.8|200274.8|25
1632719120000|2021-09-27 05:05:20|200426.8|200276.8|200426.5|200276.5|200427.5|200277.5|200426.5|200276.5|7
1632719130000|2021-09-27 05:05:30|200426.7|200276.7|200426.9|200276.9|200426.9|200276.9|200425.8|200275.8|7
1632719140000|2021-09-27 05:05:40|200426.3|200276.3|200425.7|200275.7|200427|200277|200425.7|200275.7|8
1632719150000|2021-09-27 05:05:50|200425.9|200275.9|200426.5|200276.5|200426.5|200276.5|200424.4|200274.4|4
1632719160000|2021-09-27 05:06:00|200420.7|200270.7|200424.3|200274.3|200424.5|200274.5|200420.3|200270.3|9
1632719170000|2021-09-27 05:06:10|200424.4|200274.4|200424.2|200274.2|200424.4|200274.4|200423|200273|11
1632719180000|2021-09-27 05:06:20|200424.6|200274.6|200423.7|200273.7|200425.2|200275.2|200423.7|200273.7|9
1632719190000|2021-09-27 05:06:30|200422.7|200272.7|200424.3|200274.3|200424.5|200274.5|200422.7|200272.7|8
1632719200000|2021-09-27 05:06:40|200424.4|200274.4|200421.7|200271.7|200424.4|200274.4|200421.7|200271.7|5
1632719210000|2021-09-27 05:06:50|200422.5|200272.5|200425.9|200275.9|200426.6|200276.6|200421.5|200271.5|14
1632719220000|2021-09-27 05:07:00|200426|200276|200426.2|200276.2|200426.2|200276.2|200425.5|200275.5|7
1632719230000|2021-09-27 05:07:10|200426.3|200276.3|200425.6|200275.6|200426.3|200276.3|200425.4|200275.4|3
1632719240000|2021-09-27 05:07:20|200425.5|200275.5|200425|200275|200425.5|200275.5|200425|200275|5
1632719250000|2021-09-27 05:07:30|200425.6|200275.6|200425|200275|200425.7|200275.7|200425|200275|4
1632719270000|2021-09-27 05:07:50|200425.9|200275.9|200425.8|200275.8|200427.6|200277.6|200425.8|200275.8|8
1632719280000|2021-09-27 05:08:00|200426.9|200276.9|200422.4|200272.4|200426.9|200276.9|200422.4|200272.4|13
1632719290000|2021-09-27 05:08:10|200423.1|200273.1|200423.8|200273.8|200423.8|200273.8|200422.5|200272.5|13
1632719300000|2021-09-27 05:08:20|200424.4|200274.4|200424|200274|200424.9|200274.9|200423.4|200273.4|14
1632719310000|2021-09-27 05:08:30|200425|200275|200424.1|200274.1|200425.1|200275.1|200423.4|200273.4|15
1632719320000|2021-09-27 05:08:40|200423|200273|200424.7|200274.7|200425.2|200275.2|200423|200273|6
1632719330000|2021-09-27 05:08:50|200425.1|200275.1|200424.7|200274.7|200425.1|200275.1|200423.6|200273.6|11
1632719340000|2021-09-27 05:09:00|200424|200274|200424.8|200274.8|200425|200275|200423.1|200273.1|10
1632719350000|2021-09-27 05:09:10|200425.1|200275.1|200425.6|200275.6|200426.3|200276.3|200425.1|200275.1|8
1632719360000|2021-09-27 05:09:20|200426|200276|200435.6|200285.6|200435.9|200285.9|200426|200276|15
1632719370000|2021-09-27 05:09:30|200436.9|200286.9|200438.6|200288.6|200438.6|200288.6|200435.2|200285.2|12
1632719380000|2021-09-27 05:09:40|200436.2|200286.2|200430.4|200280.4|200436.2|200286.2|200429.9|200279.9|10
1632719390000|2021-09-27 05:09:50|200432.1|200282.1|200432.1|200282.1|200433.4|200283.4|200430.4|200280.4|26
1632719400000|2021-09-27 05:10:00|200431|200281|200431.5|200281.5|200433|200283|200431|200281|15
1632719410000|2021-09-27 05:10:10|200431.3|200281.3|200429.5|200279.5|200432|200282|200428.9|200278.9|15
1632719420000|2021-09-27 05:10:20|200428.9|200278.9|200435|200285|200435|200285|200428.8|200278.8|11
1632719430000|2021-09-27 05:10:30|200436.6|200286.6|200428.1|200278.1|200436.6|200286.6|200428.1|200278.1|21
1632719440000|2021-09-27 05:10:40|200428.2|200278.2|200427.1|200277.1|200430.3|200280.3|200427.1|200277.1|7
1632719450000|2021-09-27 05:10:50|200427.4|200277.4|200428.1|200278.1|200428.1|200278.1|200427.1|200277.1|6
1632719460000|2021-09-27 05:11:00|200426.3|200276.3|200427.2|200277.2|200427.2|200277.2|200426.3|200276.3|2
1632719470000|2021-09-27 05:11:10|200425.5|200275.5|200426.5|200276.5|200429.1|200279.1|200425.5|200275.5|7
1632719480000|2021-09-27 05:11:20|200427|200277|200427|200277|200427|200277|200427|200277|1
1632719490000|2021-09-27 05:11:30|200429.7|200279.7|200430.9|200280.9|200431.8|200281.8|200428.9|200278.9|9
1632719500000|2021-09-27 05:11:40|200431.6|200281.6|200434.2|200284.2|200434.2|200284.2|200430.8|200280.8|16
1632719510000|2021-09-27 05:11:50|200434.1|200284.1|200432.9|200282.9|200434.9|200284.9|200432.3|200282.3|16
1632719520000|2021-09-27 05:12:00|200433.7|200283.7|200432|200282|200433.9|200283.9|200431.9|200281.9|12
1632719530000|2021-09-27 05:12:10|200432.1|200282.1|200429|200279|200432.2|200282.2|200428.9|200278.9|22
1632719540000|2021-09-27 05:12:20|200429.6|200279.6|200426.5|200276.5|200429.6|200279.6|200426.5|200276.5|19
1632719550000|2021-09-27 05:12:30|200425.4|200275.4|200425.5|200275.5|200426.1|200276.1|200425.4|200275.4|7
1632719560000|2021-09-27 05:12:40|200424.8|200274.8|200425.4|200275.4|200425.4|200275.4|200424.4|200274.4|8
1632719570000|2021-09-27 05:12:50|200425.5|200275.5|200424.4|200274.4|200425.7|200275.7|200424|200274|13
1632719580000|2021-09-27 05:13:00|200422.6|200272.6|200426.2|200276.2|200428.2|200278.2|200422.6|200272.6|11
1632719590000|2021-09-27 05:13:10|200426.6|200276.6|200425.1|200275.1|200426.8|200276.8|200425.1|200275.1|6
1632719600000|2021-09-27 05:13:20|200426.6|200276.6|200423.1|200273.1|200426.8|200276.8|200423.1|200273.1|8
1632719610000|2021-09-27 05:13:30|200423.7|200273.7|200427.4|200277.4|200427.4|200277.4|200423.7|200273.7|9
1632719620000|2021-09-27 05:13:40|200425.7|200275.7|200425.6|200275.6|200428.3|200278.3|200425.1|200275.1|21
1632719630000|2021-09-27 05:13:50|200426|200276|200426.1|200276.1|200427.7|200277.7|200425.7|200275.7|14
1632719640000|2021-09-27 05:14:00|200426.2|200276.2|200428|200278|200428.4|200278.4|200426.2|200276.2|15
1632719650000|2021-09-27 05:14:10|200428.1|200278.1|200426|200276|200428.1|200278.1|200425.3|200275.3|22
1632719660000|2021-09-27 05:14:20|200425.9|200275.9|200424.1|200274.1|200425.9|200275.9|200424|200274|19
1632719670000|2021-09-27 05:14:30|200424.7|200274.7|200424|200274|200424.7|200274.7|200423.5|200273.5|6
1632719680000|2021-09-27 05:14:40|200423.9|200273.9|200424|200274|200426.9|200276.9|200422.8|200272.8|15
1632719690000|2021-09-27 05:14:50|200423.8|200273.8|200425.1|200275.1|200425.1|200275.1|200423.8|200273.8|8
1632719700000|2021-09-27 05:15:00|200425.3|200275.3|200424.7|200274.7|200426.8|200276.8|200424.5|200274.5|13
1632719710000|2021-09-27 05:15:10|200424|200274|200424.7|200274.7|200424.7|200274.7|200424|200274|2
1632719720000|2021-09-27 05:15:20|200425.2|200275.2|200426.7|200276.7|200427.9|200277.9|200425.2|200275.2|24
1632719730000|2021-09-27 05:15:30|200426.9|200276.9|200424.4|200274.4|200426.9|200276.9|200423.5|200273.5|26
1632719740000|2021-09-27 05:15:40|200424.9|200274.9|200425.1|200275.1|200425.3|200275.3|200424|200274|23
1632719750000|2021-09-27 05:15:50|200424.5|200274.5|200423.1|200273.1|200425.2|200275.2|200423.1|200273.1|13
1632719760000|2021-09-27 05:16:00|200423.4|200273.4|200423.7|200273.7|200424.9|200274.9|200420.3|200270.3|19
1632719770000|2021-09-27 05:16:10|200424.7|200274.7|200422.8|200272.8|200424.7|200274.7|200421.6|200271.6|15
1632719780000|2021-09-27 05:16:20|200423.8|200273.8|200426.6|200276.6|200427.2|200277.2|200422.5|200272.5|22
1632719790000|2021-09-27 05:16:30|200425.4|200275.4|200423.7|200273.7|200426.4|200276.4|200422|200272|15
1632719800000|2021-09-27 05:16:40|200422.4|200272.4|200423.7|200273.7|200425.1|200275.1|200422.4|200272.4|22
1632719810000|2021-09-27 05:16:50|200423.8|200273.8|200427.1|200277.1|200428.7|200278.7|200423.5|200273.5|14
1632719820000|2021-09-27 05:17:00|200427.2|200277.2|200426.1|200276.1|200427.9|200277.9|200425.7|200275.7|6
1632719830000|2021-09-27 05:17:10|200426|200276|200425.2|200275.2|200430.1|200280.1|200425.2|200275.2|17
1632719840000|2021-09-27 05:17:20|200426.1|200276.1|200424.1|200274.1|200426.5|200276.5|200424.1|200274.1|22
1632719850000|2021-09-27 05:17:30|200424.9|200274.9|200423.1|200273.1|200425.3|200275.3|200422.9|200272.9|22
1632719860000|2021-09-27 05:17:40|200423.7|200273.7|200423.8|200273.8|200425.9|200275.9|200423.2|200273.2|30
1632719870000|2021-09-27 05:17:50|200424.2|200274.2|200424.3|200274.3|200425|200275|200424.1|200274.1|10
1632719880000|2021-09-27 05:18:00|200425.2|200275.2|200423|200273|200426.7|200276.7|200423|200273|25
1632719890000|2021-09-27 05:18:10|200422.5|200272.5|200421.5|200271.5|200423.4|200273.4|200421.5|200271.5|16
1632719900000|2021-09-27 05:18:20|200422.6|200272.6|200422.4|200272.4|200422.9|200272.9|200421.5|200271.5|9
1632719910000|2021-09-27 05:18:30|200422.1|200272.1|200422.4|200272.4|200423.5|200273.5|200421.3|200271.3|18
1632719920000|2021-09-27 05:18:40|200423.1|200273.1|200424.7|200274.7|200426.3|200276.3|200423.1|200273.1|13
1632719930000|2021-09-27 05:18:50|200424.9|200274.9|200425.3|200275.3|200427|200277|200422.9|200272.9|16
1632719940000|2021-09-27 05:19:00|200426|200276|200424.7|200274.7|200426|200276|200424.3|200274.3|5
1632719950000|2021-09-27 05:19:10|200423.9|200273.9|200424.5|200274.5|200424.5|200274.5|200423.8|200273.8|3
1632719960000|2021-09-27 05:19:20|200424.4|200274.4|200421.1|200271.1|200424.4|200274.4|200421.1|200271.1|4
1632719970000|2021-09-27 05:19:30|200419|200269|200424.1|200274.1|200424.1|200274.1|200419|200269|2
1632719980000|2021-09-27 05:19:40|200421.7|200271.7|200422|200272|200423.9|200273.9|200421.7|200271.7|9
1632719990000|2021-09-27 05:19:50|200427.6|200277.6|200424.5|200274.5|200431.8|200281.8|200424.4|200274.4|8
1632720000000|2021-09-27 05:20:00|200424.6|200274.6|200424.4|200274.4|200424.6|200274.6|200423.8|200273.8|6
1632720010000|2021-09-27 05:20:10|200424.5|200274.5|200431.7|200281.7|200434.7|200284.7|200422.5|200272.5|18
1632720020000|2021-09-27 05:20:20|200431.1|200281.1|200431.4|200281.4|200432.4|200282.4|200429|200279|11
1632720030000|2021-09-27 05:20:30|200432.4|200282.4|200432.6|200282.6|200433.3|200283.3|200431.2|200281.2|16
1632720040000|2021-09-27 05:20:40|200432.2|200282.2|200426.9|200276.9|200432.2|200282.2|200426.2|200276.2|14
1632720050000|2021-09-27 05:20:50|200428.4|200278.4|200428.6|200278.6|200429|200279|200427.8|200277.8|8
1632720060000|2021-09-27 05:21:00|200429.1|200279.1|200428.1|200278.1|200429.5|200279.5|200428.1|200278.1|9
1632720070000|2021-09-27 05:21:10|200428.7|200278.7|200430.6|200280.6|200431.7|200281.7|200426|200276|12
1632720080000|2021-09-27 05:21:20|200431.8|200281.8|200430.4|200280.4|200432.6|200282.6|200429.5|200279.5|12
1632720090000|2021-09-27 05:21:30|200430.2|200280.2|200429.4|200279.4|200430.6|200280.6|200428.6|200278.6|14
1632720100000|2021-09-27 05:21:40|200428.9|200278.9|200431.6|200281.6|200431.6|200281.6|200428.9|200278.9|11
1632720110000|2021-09-27 05:21:50|200431.5|200281.5|200431.2|200281.2|200431.7|200281.7|200430.1|200280.1|9
1632720120000|2021-09-27 05:22:00|200430.8|200280.8|200431.1|200281.1|200431.7|200281.7|200430.1|200280.1|10
1632720130000|2021-09-27 05:22:10|200431.7|200281.7|200429.7|200279.7|200433.1|200283.1|200429.7|200279.7|15
1632720140000|2021-09-27 05:22:20|200430.6|200280.6|200431.2|200281.2|200431.6|200281.6|200429.8|200279.8|15
1632720150000|2021-09-27 05:22:30|200431.9|200281.9|200433.7|200283.7|200434|200284|200431.1|200281.1|10
1632720160000|2021-09-27 05:22:40|200434.5|200284.5|200433.2|200283.2|200434.5|200284.5|200431.2|200281.2|24
1632720170000|2021-09-27 05:22:50|200434.3|200284.3|200433.3|200283.3|200434.6|200284.6|200432.7|200282.7|21
1632720180000|2021-09-27 05:23:00|200433.2|200283.2|200432.8|200282.8|200435.3|200285.3|200432.8|200282.8|24
1632720190000|2021-09-27 05:23:10|200433.4|200283.4|200435.1|200285.1|200435.3|200285.3|200433|200283|16
1632720200000|2021-09-27 05:23:20|200434.4|200284.4|200432.4|200282.4|200435.3|200285.3|200432.4|200282.4|18
1632720210000|2021-09-27 05:23:30|200432.3|200282.3|200431.9|200281.9|200435.1|200285.1|200431.9|200281.9|10
1632720220000|2021-09-27 05:23:40|200431.7|200281.7|200434.4|200284.4|200434.4|200284.4|200431.7|200281.7|12
1632720230000|2021-09-27 05:23:50|200434.6|200284.6|200431.2|200281.2|200434.6|200284.6|200430.8|200280.8|17
1632720240000|2021-09-27 05:24:00|200431.9|200281.9|200432.8|200282.8|200432.8|200282.8|200428.3|200278.3|16
1632720250000|2021-09-27 05:24:10|200433.9|200283.9|200433.3|200283.3|200435.8|200285.8|200431|200281|21
1632720260000|2021-09-27 05:24:20|200433.2|200283.2|200430.2|200280.2|200434.5|200284.5|200430.2|200280.2|20
1632720270000|2021-09-27 05:24:30|200430.9|200280.9|200429.4|200279.4|200432.4|200282.4|200429.4|200279.4|10
1632720280000|2021-09-27 05:24:40|200430.6|200280.6|200429.7|200279.7|200432.9|200282.9|200429.7|200279.7|6
1632720290000|2021-09-27 05:24:50|200430.6|200280.6|200438|200288|200438|200288|200430.6|200280.6|20
1632720300000|2021-09-27 05:25:00|200434.9|200284.9|200431|200281|200434.9|200284.9|200430.4|200280.4|25
1632720310000|2021-09-27 05:25:10|200431.6|200281.6|200431.4|200281.4|200432.9|200282.9|200431|200281|12
1632720320000|2021-09-27 05:25:20|200430.7|200280.7|200454.1|200304.1|200456.6|200306.6|200430.1|200280.1|16
1632720330000|2021-09-27 05:25:30|200455|200305|200440.2|200290.2|200455|200305|200440.2|200290.2|15
1632720340000|2021-09-27 05:25:40|200441.9|200291.9|200441.4|200291.4|200443|200293|200441.4|200291.4|8
1632720350000|2021-09-27 05:25:50|200442.5|200292.5|200440.9|200290.9|200443|200293|200440.6|200290.6|8
1632720360000|2021-09-27 05:26:00|200441.3|200291.3|200438.8|200288.8|200441.3|200291.3|200438.8|200288.8|5
1632720370000|2021-09-27 05:26:10|200440.5|200290.5|200453.1|200303.1|200456.1|200306.1|200440.5|200290.5|15
1632720380000|2021-09-27 05:26:20|200452.3|200302.3|200441|200291|200452.3|200302.3|200441|200291|14
1632720390000|2021-09-27 05:26:30|200441.3|200291.3|200439.5|200289.5|200441.3|200291.3|200439.5|200289.5|10
1632720400000|2021-09-27 05:26:40|200439.4|200289.4|200439.4|200289.4|200439.8|200289.8|200438.6|200288.6|7
1632720410000|2021-09-27 05:26:50|200440.1|200290.1|200439.6|200289.6|200440.1|200290.1|200439.3|200289.3|8
1632720420000|2021-09-27 05:27:00|200440.1|200290.1|200440|200290|200440.9|200290.9|200439.6|200289.6|5
1632720430000|2021-09-27 05:27:10|200439.6|200289.6|200439.8|200289.8|200441|200291|200439.6|200289.6|4
1632720440000|2021-09-27 05:27:20|200444.4|200294.4|200444.2|200294.2|200444.4|200294.4|200444.2|200294.2|2
1632720450000|2021-09-27 05:27:30|200440.2|200290.2|200439.2|200289.2|200441|200291|200438.6|200288.6|5
1632720460000|2021-09-27 05:27:40|200439.5|200289.5|200439.8|200289.8|200439.8|200289.8|200439.5|200289.5|3
1632720470000|2021-09-27 05:27:50|200437.8|200287.8|200437.8|200287.8|200437.8|200287.8|200437.7|200287.7|3
1632720480000|2021-09-27 05:28:00|200442.4|200292.4|200438.6|200288.6|200442.4|200292.4|200437.7|200287.7|5
1632720490000|2021-09-27 05:28:10|200434.5|200284.5|200454.4|200304.4|200455.5|200305.5|200433.5|200283.5|16
1632720500000|2021-09-27 05:28:20|200455.5|200305.5|200451.9|200301.9|200455.5|200305.5|200447.4|200297.4|16
1632720510000|2021-09-27 05:28:30|200452.2|200302.2|200444.1|200294.1|200452.2|200302.2|200444.1|200294.1|13
1632720520000|2021-09-27 05:28:40|200444|200294|200443|200293|200444.4|200294.4|200441.6|200291.6|10
1632720530000|2021-09-27 05:28:50|200442.3|200292.3|200441.4|200291.4|200442.3|200292.3|200441.4|200291.4|7
1632720540000|2021-09-27 05:29:00|200441.3|200291.3|200443.3|200293.3|200443.3|200293.3|200441.3|200291.3|9
1632720550000|2021-09-27 05:29:10|200443.5|200293.5|200445.1|200295.1|200445.4|200295.4|200443.5|200293.5|10
1632720560000|2021-09-27 05:29:20|200444.8|200294.8|200441.7|200291.7|200445.2|200295.2|200441.5|200291.5|6
1632720570000|2021-09-27 05:29:30|200441|200291|200448.6|200298.6|200450|200300|200441|200291|7
1632720580000|2021-09-27 05:29:40|200447.6|200297.6|200452.5|200302.5|200452.5|200302.5|200446.7|200296.7|9
1632720590000|2021-09-27 05:29:50|200452.3|200302.3|200453.2|200303.2|200455.3|200305.3|200452.3|200302.3|13
1632720600000|2021-09-27 05:30:00|200452.1|200302.1|200450.3|200300.3|200452.1|200302.1|200450.2|200300.2|12
1632720610000|2021-09-27 05:30:10|200449.6|200299.6|200431.7|200281.7|200450.4|200300.4|200431|200281|22
1632720620000|2021-09-27 05:30:20|200431.5|200281.5|200434.6|200284.6|200435.9|200285.9|200431.5|200281.5|15
1632720630000|2021-09-27 05:30:30|200434.4|200284.4|200431.6|200281.6|200434.4|200284.4|200431.1|200281.1|11
1632720640000|2021-09-27 05:30:40|200431.7|200281.7|200431.1|200281.1|200432.9|200282.9|200431.1|200281.1|11
1632720650000|2021-09-27 05:30:50|200431.2|200281.2|200428.9|200278.9|200432.3|200282.3|200428.8|200278.8|16
1632720660000|2021-09-27 05:31:00|200429|200279|200426.5|200276.5|200430.3|200280.3|200424|200274|21
1632720670000|2021-09-27 05:31:10|200426.3|200276.3|200427|200277|200427.6|200277.6|200425.8|200275.8|15
1632720680000|2021-09-27 05:31:20|200426.5|200276.5|200429.1|200279.1|200429.1|200279.1|200425.4|200275.4|19
1632720690000|2021-09-27 05:31:30|200429.2|200279.2|200432.2|200282.2|200432.4|200282.4|200426.3|200276.3|20
1632720700000|2021-09-27 05:31:40|200431.1|200281.1|200435.9|200285.9|200436.8|200286.8|200431.1|200281.1|19
1632720710000|2021-09-27 05:31:50|200435|200285|200434.9|200284.9|200438.3|200288.3|200434.5|200284.5|19
1632720720000|2021-09-27 05:32:00|200436.9|200286.9|200442.7|200292.7|200446.1|200296.1|200436.9|200286.9|14
1632720730000|2021-09-27 05:32:10|200442.8|200292.8|200445.6|200295.6|200445.6|200295.6|200440.8|200290.8|9
1632720740000|2021-09-27 05:32:20|200444.2|200294.2|200456.6|200306.6|200456.6|200306.6|200444|200294|8
1632720750000|2021-09-27 05:32:30|200456|200306|200453|200303|200456.7|200306.7|200453|200303|14
1632720760000|2021-09-27 05:32:40|200453.5|200303.5|200451|200301|200454.2|200304.2|200450.6|200300.6|14
1632720770000|2021-09-27 05:32:50|200446.6|200296.6|200445.6|200295.6|200447.1|200297.1|200444.9|200294.9|8
1632720780000|2021-09-27 05:33:00|200444.9|200294.9|200430.7|200280.7|200444.9|200294.9|200430.5|200280.5|20
1632720790000|2021-09-27 05:33:10|200430.6|200280.6|200431.4|200281.4|200432.3|200282.3|200428.5|200278.5|14
1632720800000|2021-09-27 05:33:20|200431.8|200281.8|200430.8|200280.8|200432.8|200282.8|200429.5|200279.5|15
1632720810000|2021-09-27 05:33:30|200430.9|200280.9|200429|200279|200431.1|200281.1|200428.9|200278.9|11
1632720820000|2021-09-27 05:33:40|200429.8|200279.8|200430.4|200280.4|200431.5|200281.5|200429.1|200279.1|12
1632720830000|2021-09-27 05:33:50|200430.9|200280.9|200430.9|200280.9|200431.9|200281.9|200429.5|200279.5|10
1632720840000|2021-09-27 05:34:00|200429.6|200279.6|200430.4|200280.4|200430.7|200280.7|200429.5|200279.5|11
1632720850000|2021-09-27 05:34:10|200430.6|200280.6|200427.9|200277.9|200430.6|200280.6|200426.4|200276.4|13
1632720860000|2021-09-27 05:34:20|200427.2|200277.2|200428.3|200278.3|200428.9|200278.9|200426.6|200276.6|11
1632720870000|2021-09-27 05:34:30|200427.6|200277.6|200425.7|200275.7|200427.6|200277.6|200425.6|200275.6|9
1632720880000|2021-09-27 05:34:40|200425.5|200275.5|200426|200276|200428.2|200278.2|200424.7|200274.7|16
1632720890000|2021-09-27 05:34:50|200425.6|200275.6|200425.7|200275.7|200427.1|200277.1|200425.6|200275.6|12
1632720900000|2021-09-27 05:35:00|200425.1|200275.1|200425.4|200275.4|200427|200277|200424.8|200274.8|10
1632720910000|2021-09-27 05:35:10|200425|200275|200423.5|200273.5|200425.7|200275.7|200423.2|200273.2|14
1632720920000|2021-09-27 05:35:20|200423.6|200273.6|200424.5|200274.5|200424.5|200274.5|200422.9|200272.9|7
1632720930000|2021-09-27 05:35:30|200424.1|200274.1|200430.2|200280.2|200431.6|200281.6|200424.1|200274.1|24
1632720940000|2021-09-27 05:35:40|200432.3|200282.3|200428.6|200278.6|200432.3|200282.3|200427.6|200277.6|12
1632720950000|2021-09-27 05:35:50|200429.1|200279.1|200429.5|200279.5|200429.7|200279.7|200429.1|200279.1|8
1632720960000|2021-09-27 05:36:00|200429.8|200279.8|200431.4|200281.4|200432.2|200282.2|200429.4|200279.4|12
1632720970000|2021-09-27 05:36:10|200432.2|200282.2|200432.8|200282.8|200434.5|200284.5|200431.2|200281.2|24
1632720980000|2021-09-27 05:36:20|200432.5|200282.5|200432.9|200282.9|200434.8|200284.8|200432.2|200282.2|15
1632720990000|2021-09-27 05:36:30|200433|200283|200432.9|200282.9|200434.8|200284.8|200431.9|200281.9|23
1632721000000|2021-09-27 05:36:40|200432.6|200282.6|200433.3|200283.3|200434.6|200284.6|200429.7|200279.7|17
1632721010000|2021-09-27 05:36:50|200432.1|200282.1|200436.3|200286.3|200436.3|200286.3|200432|200282|8
1632721020000|2021-09-27 05:37:00|200436.2|200286.2|200432.5|200282.5|200436.2|200286.2|200432.2|200282.2|7
1632721030000|2021-09-27 05:37:10|200432|200282|200432.4|200282.4|200433.1|200283.1|200431.6|200281.6|8
1632721040000|2021-09-27 05:37:20|200430.5|200280.5|200437.7|200287.7|200438.5|200288.5|200430.3|200280.3|11
1632721050000|2021-09-27 05:37:30|200442.5|200292.5|200441.2|200291.2|200442.5|200292.5|200440|200290|14
1632721060000|2021-09-27 05:37:40|200438.6|200288.6|200438.5|200288.5|200439.4|200289.4|200437.8|200287.8|7
1632721070000|2021-09-27 05:37:50|200438.4|200288.4|200438|200288|200439.4|200289.4|200438|200288|7
1632721080000|2021-09-27 05:38:00|200439.1|200289.1|200447.6|200297.6|200451.5|200301.5|200439.1|200289.1|19
1632721090000|2021-09-27 05:38:10|200448.5|200298.5|200450.5|200300.5|200450.8|200300.8|200446.4|200296.4|15
1632721100000|2021-09-27 05:38:20|200450.8|200300.8|200450.2|200300.2|200450.8|200300.8|200450.2|200300.2|7
1632721110000|2021-09-27 05:38:30|200450.8|200300.8|200448.8|200298.8|200452.5|200302.5|200448.8|200298.8|11
1632721120000|2021-09-27 05:38:40|200448.7|200298.7|200452.6|200302.6|200454.2|200304.2|200448.6|200298.6|6
1632721130000|2021-09-27 05:38:50|200452.5|200302.5|200455.5|200305.5|200456.8|200306.8|200450.1|200300.1|5
1632721140000|2021-09-27 05:39:00|200454.6|200304.6|200453|200303|200456|200306|200453|200303|9
1632721150000|2021-09-27 05:39:10|200453.7|200303.7|200454.3|200304.3|200454.3|200304.3|200448.8|200298.8|10
1632721160000|2021-09-27 05:39:20|200453.5|200303.5|200450.5|200300.5|200453.5|200303.5|200450.5|200300.5|7
1632721170000|2021-09-27 05:39:30|200453|200303|200450.6|200300.6|200453|200303|200450.6|200300.6|8
1632721180000|2021-09-27 05:39:40|200450.5|200300.5|200450.4|200300.4|200450.8|200300.8|200450.4|200300.4|5
1632721190000|2021-09-27 05:39:50|200450.2|200300.2|200452.5|200302.5|200455.4|200305.4|200450.2|200300.2|5
1632721200000|2021-09-27 05:40:00|200453.2|200303.2|200450.7|200300.7|200453.2|200303.2|200450.7|200300.7|9
1632721210000|2021-09-27 05:40:10|200450.5|200300.5|200451.7|200301.7|200451.7|200301.7|200450.5|200300.5|2
1632721220000|2021-09-27 05:40:20|200451.2|200301.2|200450.5|200300.5|200451.8|200301.8|200450.5|200300.5|9
1632721230000|2021-09-27 05:40:30|200449.9|200299.9|200450.3|200300.3|200451|200301|200449.4|200299.4|10
1632721240000|2021-09-27 05:40:40|200450.2|200300.2|200454.7|200304.7|200454.7|200304.7|200448.2|200298.2|13
1632721250000|2021-09-27 05:40:50|200455.5|200305.5|200449.7|200299.7|200455.5|200305.5|200449.5|200299.5|8
1632721260000|2021-09-27 05:41:00|200449|200299|200450.3|200300.3|200452.1|200302.1|200449|200299|15
1632721270000|2021-09-27 05:41:10|200449.9|200299.9|200449.5|200299.5|200450.5|200300.5|200449.3|200299.3|8
1632721280000|2021-09-27 05:41:20|200450.1|200300.1|200449.6|200299.6|200450.1|200300.1|200448.5|200298.5|5
1632721290000|2021-09-27 05:41:30|200449.2|200299.2|200449.6|200299.6|200450|200300|200448.3|200298.3|7
1632721300000|2021-09-27 05:41:40|200450.3|200300.3|200453.9|200303.9|200455.4|200305.4|200450.3|200300.3|14
1632721310000|2021-09-27 05:41:50|200453.6|200303.6|200452.1|200302.1|200453.6|200303.6|200450|200300|12
1632721320000|2021-09-27 05:42:00|200451.4|200301.4|200451.9|200301.9|200451.9|200301.9|200449.3|200299.3|10
1632721330000|2021-09-27 05:42:10|200451.3|200301.3|200449.5|200299.5|200451.5|200301.5|200449.5|200299.5|4
1632721340000|2021-09-27 05:42:20|200449.4|200299.4|200449.6|200299.6|200450.4|200300.4|200448.6|200298.6|10
1632721350000|2021-09-27 05:42:30|200449.9|200299.9|200454|200304|200456|200306|200446.5|200296.5|11
1632721360000|2021-09-27 05:42:40|200454.3|200304.3|200449.8|200299.8|200454.5|200304.5|200449.8|200299.8|8
1632721370000|2021-09-27 05:42:50|200450.5|200300.5|200440|200290|200450.5|200300.5|200439.5|200289.5|10
1632721380000|2021-09-27 05:43:00|200438.8|200288.8|200442|200292|200446.8|200296.8|200438.3|200288.3|16
1632721390000|2021-09-27 05:43:10|200442.6|200292.6|200441.5|200291.5|200443.1|200293.1|200441.2|200291.2|13
1632721400000|2021-09-27 05:43:20|200441.6|200291.6|200443.6|200293.6|200446.5|200296.5|200441|200291|10
1632721410000|2021-09-27 05:43:30|200443.2|200293.2|200436.9|200286.9|200443.2|200293.2|200434.6|200284.6|20
1632721420000|2021-09-27 05:43:40|200437.3|200287.3|200438.2|200288.2|200440.3|200290.3|200436.4|200286.4|18
1632721430000|2021-09-27 05:43:50|200437.4|200287.4|200436|200286|200437.4|200287.4|200436|200286|12
1632721440000|2021-09-27 05:44:00|200436.5|200286.5|200434|200284|200437.7|200287.7|200434|200284|9
1632721450000|2021-09-27 05:44:10|200433.8|200283.8|200432.9|200282.9|200434.5|200284.5|200432.4|200282.4|14
1632721460000|2021-09-27 05:44:20|200433|200283|200433.8|200283.8|200434.3|200284.3|200432.7|200282.7|12
1632721470000|2021-09-27 05:44:30|200433.5|200283.5|200432.3|200282.3|200434.6|200284.6|200432.3|200282.3|10
1632721480000|2021-09-27 05:44:40|200432.9|200282.9|200432.6|200282.6|200432.9|200282.9|200431.5|200281.5|8
1632721490000|2021-09-27 05:44:50|200434.6|200284.6|200426.4|200276.4|200434.6|200284.6|200425.1|200275.1|19
1632721500000|2021-09-27 05:45:00|200427|200277|200429.8|200279.8|200430.1|200280.1|200427|200277|13
1632721510000|2021-09-27 05:45:10|200430.6|200280.6|200429.3|200279.3|200430.6|200280.6|200429.1|200279.1|7
1632721520000|2021-09-27 05:45:20|200429.6|200279.6|200430.5|200280.5|200430.5|200280.5|200429.3|200279.3|9
1632721530000|2021-09-27 05:45:30|200429.9|200279.9|200425.3|200275.3|200429.9|200279.9|200424.4|200274.4|15
1632721540000|2021-09-27 05:45:40|200425.9|200275.9|200420.9|200270.9|200425.9|200275.9|200420.9|200270.9|11
1632721550000|2021-09-27 05:45:50|200421|200271|200421.6|200271.6|200422.6|200272.6|200421|200271|11
1632721560000|2021-09-27 05:46:00|200422.6|200272.6|200421|200271|200423.1|200273.1|200421|200271|10
1632721570000|2021-09-27 05:46:10|200421.2|200271.2|200421.5|200271.5|200422.6|200272.6|200420.7|200270.7|22
1632721580000|2021-09-27 05:46:20|200420.6|200270.6|200420.8|200270.8|200422.1|200272.1|200420.6|200270.6|9
1632721590000|2021-09-27 05:46:30|200419.8|200269.8|200421|200271|200421|200271|200418.5|200268.5|7
1632721600000|2021-09-27 05:46:40|200417.6|200267.6|200419|200269|200422.3|200272.3|200417.6|200267.6|6
1632721610000|2021-09-27 05:46:50|200418.1|200268.1|200417.6|200267.6|200418.8|200268.8|200415.8|200265.8|10
1632721620000|2021-09-27 05:47:00|200418|200268|200422.9|200272.9|200422.9|200272.9|200418|200268|7
1632721630000|2021-09-27 05:47:10|200423.1|200273.1|200421.7|200271.7|200423.1|200273.1|200421.7|200271.7|12
1632721640000|2021-09-27 05:47:20|200422.6|200272.6|200420.3|200270.3|200422.7|200272.7|200419.9|200269.9|13
1632721650000|2021-09-27 05:47:30|200420.6|200270.6|200420|200270|200420.8|200270.8|200420|200270|6
1632721660000|2021-09-27 05:47:40|200419.2|200269.2|200418.7|200268.7|200419.2|200269.2|200417.8|200267.8|7
1632721670000|2021-09-27 05:47:50|200421.8|200271.8|200398.7|200248.7|200421.8|200271.8|200396.5|200246.5|13
1632721680000|2021-09-27 05:48:00|200397.8|200247.8|200398.2|200248.2|200398.2|200248.2|200396|200246|17
1632721690000|2021-09-27 05:48:10|200395.5|200245.5|200390.8|200240.8|200397.1|200247.1|200390.7|200240.7|22
1632721700000|2021-09-27 05:48:20|200389.9|200239.9|200390.8|200240.8|200391.1|200241.1|200389.6|200239.6|10
1632721710000|2021-09-27 05:48:30|200389.5|200239.5|200390.7|200240.7|200391|200241|200389.4|200239.4|17
1632721720000|2021-09-27 05:48:40|200390.9|200240.9|200392.1|200242.1|200392.1|200242.1|200390|200240|23
1632721730000|2021-09-27 05:48:50|200392.9|200242.9|200398|200248|200398|200248|200391.8|200241.8|19
1632721740000|2021-09-27 05:49:00|200398.2|200248.2|200397|200247|200398.4|200248.4|200395.3|200245.3|15
1632721750000|2021-09-27 05:49:10|200396.8|200246.8|200395.4|200245.4|200397|200247|200395|200245|13
1632721760000|2021-09-27 05:49:20|200395.6|200245.6|200395.2|200245.2|200395.6|200245.6|200394.9|200244.9|8
1632721770000|2021-09-27 05:49:30|200397|200247|200397.4|200247.4|200397.4|200247.4|200396.4|200246.4|17
1632721780000|2021-09-27 05:49:40|200397.9|200247.9|200398.7|200248.7|200401|200251|200395.6|200245.6|20
1632721790000|2021-09-27 05:49:50|200397.4|200247.4|200397.5|200247.5|200401.1|200251.1|200397.4|200247.4|11
1632721800000|2021-09-27 05:50:00|200397.3|200247.3|200399|200249|200399.1|200249.1|200396|200246|22
1632721810000|2021-09-27 05:50:10|200398.3|200248.3|200398.2|200248.2|200399.1|200249.1|200395.7|200245.7|15
1632721820000|2021-09-27 05:50:20|200397.9|200247.9|200395.9|200245.9|200399.6|200249.6|200395.2|200245.2|15
1632721830000|2021-09-27 05:50:30|200394.8|200244.8|200392.4|200242.4|200396.6|200246.6|200392|200242|14
1632721840000|2021-09-27 05:50:40|200392.2|200242.2|200392.2|200242.2|200392.8|200242.8|200391.9|200241.9|11
1632721850000|2021-09-27 05:50:50|200392.1|200242.1|200392.1|200242.1|200392.2|200242.2|200391.7|200241.7|5
1632721860000|2021-09-27 05:51:00|200392|200242|200391.9|200241.9|200392|200242|200391.9|200241.9|2
1632721870000|2021-09-27 05:51:10|200392.1|200242.1|200390.9|200240.9|200392.1|200242.1|200390.4|200240.4|7
1632721880000|2021-09-27 05:51:20|200391.6|200241.6|200393.4|200243.4|200395.5|200245.5|200391.6|200241.6|17
1632721890000|2021-09-27 05:51:30|200393.5|200243.5|200395.3|200245.3|200395.3|200245.3|200393.5|200243.5|8
1632721900000|2021-09-27 05:51:40|200395|200245|200394.7|200244.7|200396.8|200246.8|200394.4|200244.4|18
1632721910000|2021-09-27 05:51:50|200394.8|200244.8|200396.2|200246.2|200396.4|200246.4|200394.8|200244.8|14
1632721920000|2021-09-27 05:52:00|200397.1|200247.1|200399.4|200249.4|200400.3|200250.3|200396.4|200246.4|26
1632721930000|2021-09-27 05:52:10|200397.7|200247.7|200397.6|200247.6|200400.8|200250.8|200394.4|200244.4|19
1632721940000|2021-09-27 05:52:20|200398.5|200248.5|200396.3|200246.3|200398.9|200248.9|200395.8|200245.8|15
1632721950000|2021-09-27 05:52:30|200396|200246|200397.1|200247.1|200398.7|200248.7|200396|200246|11
1632721960000|2021-09-27 05:52:40|200398.4|200248.4|200394.8|200244.8|200398.4|200248.4|200393.4|200243.4|12
1632721970000|2021-09-27 05:52:50|200392.3|200242.3|200396.8|200246.8|200397.3|200247.3|200392.3|200242.3|21
1632721980000|2021-09-27 05:53:00|200399.8|200249.8|200397.9|200247.9|200399.8|200249.8|200397.2|200247.2|15
1632721990000|2021-09-27 05:53:10|200398.4|200248.4|200397.2|200247.2|200398.4|200248.4|200395.4|200245.4|25
1632722000000|2021-09-27 05:53:20|200397|200247|200395.1|200245.1|200397.5|200247.5|200395.1|200245.1|15
1632722010000|2021-09-27 05:53:30|200394.3|200244.3|200393.3|200243.3|200394.3|200244.3|200392.5|200242.5|13
1632722020000|2021-09-27 05:53:40|200393.5|200243.5|200392.4|200242.4|200394.5|200244.5|200392.4|200242.4|11
1632722030000|2021-09-27 05:53:50|200392.6|200242.6|200393.6|200243.6|200393.6|200243.6|200392.5|200242.5|10
1632722040000|2021-09-27 05:54:00|200392.7|200242.7|200394.9|200244.9|200394.9|200244.9|200392.7|200242.7|6
1632722050000|2021-09-27 05:54:10|200394.4|200244.4|200387.2|200237.2|200394.4|200244.4|200386.9|200236.9|19
1632722060000|2021-09-27 05:54:20|200387.3|200237.3|200386.8|200236.8|200387.7|200237.7|200386.4|200236.4|11
1632722070000|2021-09-27 05:54:30|200386.4|200236.4|200386.4|200236.4|200387|200237|200385.8|200235.8|19
1632722080000|2021-09-27 05:54:40|200386.5|200236.5|200386.7|200236.7|200386.7|200236.7|200386.5|200236.5|5
1632722090000|2021-09-27 05:54:50|200386.6|200236.6|200387.2|200237.2|200387.2|200237.2|200385.8|200235.8|4
1632722100000|2021-09-27 05:55:00|200388|200238|200388|200238|200388.2|200238.2|200388|200238|4
1632722110000|2021-09-27 05:55:10|200387.9|200237.9|200389.1|200239.1|200389.1|200239.1|200386.1|200236.1|9
1632722120000|2021-09-27 05:55:20|200388.7|200238.7|200388|200238|200388.7|200238.7|200387.2|200237.2|7
1632722130000|2021-09-27 05:55:30|200387.8|200237.8|200388.4|200238.4|200393.4|200243.4|200387.8|200237.8|25
1632722140000|2021-09-27 05:55:40|200388|200238|200388.2|200238.2|200388.2|200238.2|200387.9|200237.9|5
1632722150000|2021-09-27 05:55:50|200387.7|200237.7|200387.7|200237.7|200388.4|200238.4|200387.2|200237.2|6
1632722160000|2021-09-27 05:56:00|200387.9|200237.9|200386|200236|200387.9|200237.9|200385.9|200235.9|12
1632722170000|2021-09-27 05:56:10|200386.1|200236.1|200387.9|200237.9|200388.1|200238.1|200386.1|200236.1|7
1632722180000|2021-09-27 05:56:20|200387.8|200237.8|200386.7|200236.7|200387.8|200237.8|200385.3|200235.3|19
1632722190000|2021-09-27 05:56:30|200385.6|200235.6|200387.7|200237.7|200389.3|200239.3|200385.6|200235.6|13
1632722200000|2021-09-27 05:56:40|200387.5|200237.5|200385.9|200235.9|200387.5|200237.5|200384|200234|18
1632722210000|2021-09-27 05:56:50|200385.7|200235.7|200386.4|200236.4|200386.6|200236.6|200385.4|200235.4|22
1632722220000|2021-09-27 05:57:00|200388.2|200238.2|200387|200237|200388.2|200238.2|200386.5|200236.5|28
1632722230000|2021-09-27 05:57:10|200386.9|200236.9|200387.3|200237.3|200387.9|200237.9|200386.9|200236.9|17
1632722240000|2021-09-27 05:57:20|200386.9|200236.9|200388.8|200238.8|200388.8|200238.8|200386.7|200236.7|17
1632722250000|2021-09-27 05:57:30|200388.5|200238.5|200386.7|200236.7|200388.5|200238.5|200385.4|200235.4|14
1632722260000|2021-09-27 05:57:40|200386.5|200236.5|200387.2|200237.2|200387.2|200237.2|200385.8|200235.8|11
1632722270000|2021-09-27 05:57:50|200386.9|200236.9|200387.2|200237.2|200387.5|200237.5|200386.5|200236.5|8
1632722280000|2021-09-27 05:58:00|200387|200237|200385|200235|200387.2|200237.2|200384.5|200234.5|9
1632722290000|2021-09-27 05:58:10|200386.5|200236.5|200385.4|200235.4|200386.6|200236.6|200385.2|200235.2|16
1632722300000|2021-09-27 05:58:20|200386.5|200236.5|200388.4|200238.4|200388.9|200238.9|200386.4|200236.4|9
1632722310000|2021-09-27 05:58:30|200388.2|200238.2|200386.1|200236.1|200388.2|200238.2|200385.5|200235.5|15
1632722320000|2021-09-27 05:58:40|200385.9|200235.9|200386.6|200236.6|200387.7|200237.7|200385.9|200235.9|13
1632722330000|2021-09-27 05:58:50|200387|200237|200387.7|200237.7|200388.6|200238.6|200386.5|200236.5|7
1632722340000|2021-09-27 05:59:00|200387.4|200237.4|200391.4|200241.4|200391.7|200241.7|200385.9|200235.9|24
1632722350000|2021-09-27 05:59:10|200391.1|200241.1|200389.9|200239.9|200391.8|200241.8|200389.8|200239.8|16
1632722360000|2021-09-27 05:59:20|200390|200240|200390.6|200240.6|200390.9|200240.9|200390|200240|16
1632722370000|2021-09-27 05:59:30|200391.7|200241.7|200391|200241|200391.7|200241.7|200388.7|200238.7|16
1632722380000|2021-09-27 05:59:40|200391.4|200241.4|200391.1|200241.1|200392|200242|200390.2|200240.2|22
1632722390000|2021-09-27 05:59:50|200391.6|200241.6|200390.7|200240.7|200392|200242|200389.5|200239.5|12
1632722400000|2021-09-27 06:00:00|200389.5|200239.5|200388.6|200238.6|200391.9|200241.9|200386.5|200236.5|24
1632722410000|2021-09-27 06:00:10|200389|200239|200394.9|200244.9|200396.8|200246.8|200384|200234|26
1632722420000|2021-09-27 06:00:20|200395.4|200245.4|200420.2|200270.2|200425.5|200275.5|200395.4|200245.4|24
1632722430000|2021-09-27 06:00:30|200420.1|200270.1|200402.7|200252.7|200422.1|200272.1|200397.7|200247.7|28
1632722440000|2021-09-27 06:00:40|200403.6|200253.6|200433.9|200283.9|200435.1|200285.1|200403.2|200253.2|30
1632722450000|2021-09-27 06:00:50|200433.4|200283.4|200428.1|200278.1|200435.8|200285.8|200427.4|200277.4|28
1632722460000|2021-09-27 06:01:00|200424.2|200274.2|200391.3|200241.3|200424.2|200274.2|200391.3|200241.3|25
1632722470000|2021-09-27 06:01:10|200390.7|200240.7|200381.8|200231.8|200390.7|200240.7|200381.8|200231.8|29
1632722480000|2021-09-27 06:01:20|200384.4|200234.4|200385.9|200235.9|200385.9|200235.9|200383.1|200233.1|18
1632722490000|2021-09-27 06:01:30|200385.4|200235.4|200382.9|200232.9|200385.8|200235.8|200380.4|200230.4|24
1632722500000|2021-09-27 06:01:40|200383.1|200233.1|200382.1|200232.1|200385.2|200235.2|200379.8|200229.8|24
1632722510000|2021-09-27 06:01:50|200381.7|200231.7|200380.4|200230.4|200383.5|200233.5|200379.1|200229.1|19
1632722520000|2021-09-27 06:02:00|200382.6|200232.6|200384.4|200234.4|200384.4|200234.4|200377.9|200227.9|25
1632722530000|2021-09-27 06:02:10|200383.5|200233.5|200376.5|200226.5|200384.7|200234.7|200373.4|200223.4|27
1632722540000|2021-09-27 06:02:20|200376.8|200226.8|200349.8|200199.8|200376.8|200226.8|200349.4|200199.4|33
1632722550000|2021-09-27 06:02:30|200349.1|200199.1|200324.1|200174.1|200349.6|200199.6|200324.1|200174.1|31
1632722560000|2021-09-27 06:02:40|200326.6|200176.6|200310.4|200160.4|200326.6|200176.6|200307.9|200157.9|29
1632722570000|2021-09-27 06:02:50|200309.9|200159.9|200308.3|200158.3|200311.5|200161.5|200307.8|200157.8|20
1632722580000|2021-09-27 06:03:00|200308.1|200158.1|200307.9|200157.9|200312.2|200162.2|200307|200157|23
1632722590000|2021-09-27 06:03:10|200308.1|200158.1|200309.1|200159.1|200310.1|200160.1|200306.7|200156.7|16
1632722600000|2021-09-27 06:03:20|200309.3|200159.3|200330.8|200180.8|200337.1|200187.1|200309.3|200159.3|26
1632722610000|2021-09-27 06:03:30|200330|200180|200338|200188|200340|200190|200328.3|200178.3|24
1632722620000|2021-09-27 06:03:40|200336.9|200186.9|200337.3|200187.3|200337.6|200187.6|200333.4|200183.4|25
1632722630000|2021-09-27 06:03:50|200336.8|200186.8|200341.5|200191.5|200350.2|200200.2|200336.8|200186.8|19
1632722640000|2021-09-27 06:04:00|200340.3|200190.3|200344.1|200194.1|200345.4|200195.4|200340.3|200190.3|18
1632722650000|2021-09-27 06:04:10|200346.7|200196.7|200345.9|200195.9|200346.7|200196.7|200344.1|200194.1|13
1632722660000|2021-09-27 06:04:20|200347|200197|200360.1|200210.1|200360.1|200210.1|200345.7|200195.7|27
1632722670000|2021-09-27 06:04:30|200361.4|200211.4|200350.6|200200.6|200364.9|200214.9|200350|200200|26
1632722680000|2021-09-27 06:04:40|200350.5|200200.5|200348.2|200198.2|200354.1|200204.1|200348.2|200198.2|20
1632722690000|2021-09-27 06:04:50|200348.9|200198.9|200350|200200|200350.3|200200.3|200348.4|200198.4|11
1632722700000|2021-09-27 06:05:00|200348.9|200198.9|200346.1|200196.1|200348.9|200198.9|200341.3|200191.3|28
1632722710000|2021-09-27 06:05:10|200352.9|200202.9|200349|200199|200353.1|200203.1|200347.9|200197.9|26
1632722720000|2021-09-27 06:05:20|200348.8|200198.8|200350.7|200200.7|200353.3|200203.3|200348.8|200198.8|29
1632722730000|2021-09-27 06:05:30|200350.4|200200.4|200369.1|200219.1|200369.1|200219.1|200350|200200|23
1632722740000|2021-09-27 06:05:40|200365.3|200215.3|200364.4|200214.4|200365.3|200215.3|200360.7|200210.7|22
1632722750000|2021-09-27 06:05:50|200364.8|200214.8|200390.5|200240.5|200395.5|200245.5|200364.8|200214.8|29
1632722760000|2021-09-27 06:06:00|200390.3|200240.3|200387.9|200237.9|200392.7|200242.7|200378.7|200228.7|26
1632722770000|2021-09-27 06:06:10|200387.8|200237.8|200384.7|200234.7|200395.1|200245.1|200382.2|200232.2|30
1632722780000|2021-09-27 06:06:20|200383.6|200233.6|200401.2|200251.2|200402.2|200252.2|200383.5|200233.5|30
1632722790000|2021-09-27 06:06:30|200404.4|200254.4|200396.4|200246.4|200404.4|200254.4|200394.4|200244.4|27
1632722800000|2021-09-27 06:06:40|200400.3|200250.3|200392.2|200242.2|200401.3|200251.3|200391.4|200241.4|22
1632722810000|2021-09-27 06:06:50|200392.8|200242.8|200394.7|200244.7|200396.1|200246.1|200392.8|200242.8|14
1632722820000|2021-09-27 06:07:00|200395.6|200245.6|200391|200241|200395.6|200245.6|200389.7|200239.7|16
1632722830000|2021-09-27 06:07:10|200390.8|200240.8|200394.3|200244.3|200396.2|200246.2|200390.8|200240.8|23
1632722840000|2021-09-27 06:07:20|200393.8|200243.8|200391.7|200241.7|200393.8|200243.8|200389.5|200239.5|19
1632722850000|2021-09-27 06:07:30|200391.2|200241.2|200390.9|200240.9|200395.2|200245.2|200386.8|200236.8|14
1632722860000|2021-09-27 06:07:40|200391.3|200241.3|200390.2|200240.2|200392.7|200242.7|200388.4|200238.4|17
1632722870000|2021-09-27 06:07:50|200390.5|200240.5|200422.7|200272.7|200425.2|200275.2|200390.5|200240.5|24
1632722880000|2021-09-27 06:08:00|200420.8|200270.8|200409.1|200259.1|200424.1|200274.1|200405.3|200255.3|25
1632722890000|2021-09-27 06:08:10|200409.9|200259.9|200411.8|200261.8|200415.8|200265.8|200409.7|200259.7|19
1632722900000|2021-09-27 06:08:20|200408.8|200258.8|200403.9|200253.9|200416.5|200266.5|200401.3|200251.3|31
1632722910000|2021-09-27 06:08:30|200404.4|200254.4|200402|200252|200405.3|200255.3|200400.2|200250.2|22
1632722920000|2021-09-27 06:08:40|200401.8|200251.8|200437|200287|200453.8|200303.8|200401.8|200251.8|31
1632722930000|2021-09-27 06:08:50|200441.8|200291.8|200433.5|200283.5|200443.2|200293.2|200433.5|200283.5|27
1632722940000|2021-09-27 06:09:00|200432.8|200282.8|200431.3|200281.3|200432.8|200282.8|200428.8|200278.8|13
1632722950000|2021-09-27 06:09:10|200431|200281|200431.4|200281.4|200431.7|200281.7|200429.3|200279.3|12
1632722960000|2021-09-27 06:09:20|200431.8|200281.8|200428.5|200278.5|200434.2|200284.2|200428.5|200278.5|15
1632722970000|2021-09-27 06:09:30|200420.2|200270.2|200424.9|200274.9|200424.9|200274.9|200420.1|200270.1|21
1632722980000|2021-09-27 06:09:40|200424.5|200274.5|200426.2|200276.2|200427.9|200277.9|200424.5|200274.5|16
1632722990000|2021-09-27 06:09:50|200426.1|200276.1|200426.1|200276.1|200426.2|200276.2|200424.9|200274.9|22
1632723000000|2021-09-27 06:10:00|200426.6|200276.6|200399.2|200249.2|200426.6|200276.6|200398.1|200248.1|28
1632723010000|2021-09-27 06:10:10|200398.8|200248.8|200401.8|200251.8|200402.7|200252.7|200396.7|200246.7|26
1632723020000|2021-09-27 06:10:20|200402.6|200252.6|200394.4|200244.4|200402.7|200252.7|200394.4|200244.4|18
1632723030000|2021-09-27 06:10:30|200394.3|200244.3|200388.2|200238.2|200395.1|200245.1|200388.1|200238.1|22
1632723040000|2021-09-27 06:10:40|200388.3|200238.3|200384.6|200234.6|200388.3|200238.3|200384.6|200234.6|21
1632723050000|2021-09-27 06:10:50|200384.2|200234.2|200385.3|200235.3|200387|200237|200382.8|200232.8|25
1632723060000|2021-09-27 06:11:00|200385.7|200235.7|200386.7|200236.7|200387.2|200237.2|200384.7|200234.7|13
1632723070000|2021-09-27 06:11:10|200386.8|200236.8|200388.3|200238.3|200388.3|200238.3|200386|200236|13
1632723080000|2021-09-27 06:11:20|200388.1|200238.1|200385.6|200235.6|200388.6|200238.6|200381.9|200231.9|25
1632723090000|2021-09-27 06:11:30|200386.5|200236.5|200388.2|200238.2|200388.2|200238.2|200385.2|200235.2|14
1632723100000|2021-09-27 06:11:40|200388.1|200238.1|200385.9|200235.9|200388.1|200238.1|200384|200234|21
1632723110000|2021-09-27 06:11:50|200385.8|200235.8|200382.5|200232.5|200391.6|200241.6|200381.1|200231.1|23
1632723120000|2021-09-27 06:12:00|200381.6|200231.6|200363|200213|200387.2|200237.2|200362.7|200212.7|28
1632723130000|2021-09-27 06:12:10|200364|200214|200364.8|200214.8|200366.3|200216.3|200362.6|200212.6|17
1632723140000|2021-09-27 06:12:20|200365.4|200215.4|200367.6|200217.6|200371.1|200221.1|200365.3|200215.3|23
1632723150000|2021-09-27 06:12:30|200366.7|200216.7|200365.9|200215.9|200367.3|200217.3|200365.9|200215.9|16
1632723160000|2021-09-27 06:12:40|200365.3|200215.3|200369.2|200219.2|200369.2|200219.2|200363.4|200213.4|16
1632723170000|2021-09-27 06:12:50|200367.4|200217.4|200399|200249|200399.1|200249.1|200367.4|200217.4|29
1632723180000|2021-09-27 06:13:00|200398.7|200248.7|200394.7|200244.7|200398.7|200248.7|200367.7|200217.7|29
1632723190000|2021-09-27 06:13:10|200397.4|200247.4|200395.6|200245.6|200397.4|200247.4|200391.7|200241.7|31
1632723200000|2021-09-27 06:13:20|200396|200246|200394.8|200244.8|200396.8|200246.8|200392.8|200242.8|23
1632723210000|2021-09-27 06:13:30|200394.5|200244.5|200387.2|200237.2|200394.5|200244.5|200386|200236|14
1632723220000|2021-09-27 06:13:40|200387.1|200237.1|200386.5|200236.5|200388.1|200238.1|200385.7|200235.7|19
1632723230000|2021-09-27 06:13:50|200386.6|200236.6|200385.7|200235.7|200387|200237|200384.3|200234.3|18
1632723240000|2021-09-27 06:14:00|200386.1|200236.1|200389.5|200239.5|200389.5|200239.5|200385.9|200235.9|23
1632723250000|2021-09-27 06:14:10|200389.4|200239.4|200386.3|200236.3|200389.4|200239.4|200385.8|200235.8|19
1632723260000|2021-09-27 06:14:20|200386.5|200236.5|200386.7|200236.7|200387.3|200237.3|200386.2|200236.2|17
1632723270000|2021-09-27 06:14:30|200386.8|200236.8|200385.3|200235.3|200387.6|200237.6|200384.8|200234.8|24
1632723280000|2021-09-27 06:14:40|200385.4|200235.4|200383.8|200233.8|200385.8|200235.8|200383.8|200233.8|15
1632723290000|2021-09-27 06:14:50|200384.4|200234.4|200394.4|200244.4|200397|200247|200384.4|200234.4|11
1632723300000|2021-09-27 06:15:00|200393.6|200243.6|200383.8|200233.8|200394.5|200244.5|200382.9|200232.9|27
1632723310000|2021-09-27 06:15:10|200383.4|200233.4|200382.4|200232.4|200385.8|200235.8|200382.4|200232.4|23
1632723320000|2021-09-27 06:15:20|200381.9|200231.9|200383.1|200233.1|200383.2|200233.2|200380.7|200230.7|17
1632723330000|2021-09-27 06:15:30|200382.4|200232.4|200383.2|200233.2|200383.3|200233.3|200381.2|200231.2|18
1632723340000|2021-09-27 06:15:40|200383.3|200233.3|200389.9|200239.9|200402.6|200252.6|200383.3|200233.3|24
1632723350000|2021-09-27 06:15:50|200390.4|200240.4|200385.8|200235.8|200393.3|200243.3|200385.6|200235.6|21
1632723360000|2021-09-27 06:16:00|200386.6|200236.6|200358.9|200208.9|200389.1|200239.1|200357.8|200207.8|28
1632723370000|2021-09-27 06:16:10|200358.2|200208.2|200357.9|200207.9|200360.5|200210.5|200357.9|200207.9|23
1632723380000|2021-09-27 06:16:20|200358|200208|200351.1|200201.1|200359.1|200209.1|200351.1|200201.1|14
1632723390000|2021-09-27 06:16:30|200351.8|200201.8|200338.7|200188.7|200357.7|200207.7|200337.7|200187.7|29
1632723400000|2021-09-27 06:16:40|200341.1|200191.1|200343.6|200193.6|200344.7|200194.7|200339.8|200189.8|15
1632723410000|2021-09-27 06:16:50|200343.7|200193.7|200345|200195|200348.5|200198.5|200342.8|200192.8|17
1632723420000|2021-09-27 06:17:00|200345.3|200195.3|200344|200194|200345.3|200195.3|200338.8|200188.8|25
1632723430000|2021-09-27 06:17:10|200344.1|200194.1|200319.2|200169.2|200346.4|200196.4|200319.2|200169.2|24
1632723440000|2021-09-27 06:17:20|200320.4|200170.4|200316.5|200166.5|200324.2|200174.2|200314.2|200164.2|24
1632723450000|2021-09-27 06:17:30|200315.5|200165.5|200318.3|200168.3|200320.6|200170.6|200315.3|200165.3|19
1632723460000|2021-09-27 06:17:40|200319.5|200169.5|200314|200164|200319.5|200169.5|200314|200164|17
1632723470000|2021-09-27 06:17:50|200321.3|200171.3|200316.1|200166.1|200322.2|200172.2|200311.6|200161.6|15
1632723480000|2021-09-27 06:18:00|200317.4|200167.4|200352.4|200202.4|200352.4|200202.4|200317.3|200167.3|28
1632723490000|2021-09-27 06:18:10|200350.9|200200.9|200350.4|200200.4|200354.9|200204.9|200346.8|200196.8|27
1632723500000|2021-09-27 06:18:20|200350.7|200200.7|200372.7|200222.7|200372.7|200222.7|200348.5|200198.5|28
1632723510000|2021-09-27 06:18:30|200372.4|200222.4|200368.2|200218.2|200377.9|200227.9|200368.2|200218.2|26
1632723520000|2021-09-27 06:18:40|200368|200218|200364|200214|200372.6|200222.6|200358.7|200208.7|30
1632723530000|2021-09-27 06:18:50|200364.6|200214.6|200362.3|200212.3|200366.2|200216.2|200359.3|200209.3|15
1632723540000|2021-09-27 06:19:00|200362|200212|200366|200216|200366|200216|200361.3|200211.3|24
1632723550000|2021-09-27 06:19:10|200365.9|200215.9|200366.7|200216.7|200366.8|200216.8|200363.2|200213.2|19
1632723560000|2021-09-27 06:19:20|200363.1|200213.1|200360.4|200210.4|200366.1|200216.1|200360.4|200210.4|26
1632723570000|2021-09-27 06:19:30|200360.3|200210.3|200349.2|200199.2|200366.6|200216.6|200345.8|200195.8|29
1632723580000|2021-09-27 06:19:40|200350.6|200200.6|200348.9|200198.9|200354.4|200204.4|200346.6|200196.6|10
1632723590000|2021-09-27 06:19:50|200350.8|200200.8|200346.7|200196.7|200350.9|200200.9|200345.4|200195.4|22
1632723600000|2021-09-27 06:20:00|200346|200196|200348.1|200198.1|200357.1|200207.1|200345.8|200195.8|29
1632723610000|2021-09-27 06:20:10|200347.8|200197.8|200342.8|200192.8|200348.8|200198.8|200341.3|200191.3|23
1632723620000|2021-09-27 06:20:20|200344.1|200194.1|200345.3|200195.3|200346.7|200196.7|200343|200193|26
1632723630000|2021-09-27 06:20:30|200346.9|200196.9|200346.2|200196.2|200351|200201|200345.3|200195.3|17
1632723640000|2021-09-27 06:20:40|200346.3|200196.3|200353.5|200203.5|200353.5|200203.5|200337.9|200187.9|26
1632723650000|2021-09-27 06:20:50|200353.2|200203.2|200351.1|200201.1|200353.9|200203.9|200350.9|200200.9|20
1632723660000|2021-09-27 06:21:00|200351.9|200201.9|200350.3|200200.3|200351.9|200201.9|200349.4|200199.4|14
1632723670000|2021-09-27 06:21:10|200349.6|200199.6|200349.8|200199.8|200350.8|200200.8|200344|200194|16
1632723680000|2021-09-27 06:21:20|200346.9|200196.9|200346.1|200196.1|200348.6|200198.6|200345.7|200195.7|16
1632723690000|2021-09-27 06:21:30|200346.5|200196.5|200360.1|200210.1|200360.1|200210.1|200346.5|200196.5|24
1632723700000|2021-09-27 06:21:40|200359.3|200209.3|200368.1|200218.1|200368.1|200218.1|200348.8|200198.8|19
1632723710000|2021-09-27 06:21:50|200369.9|200219.9|200361.1|200211.1|200373.3|200223.3|200356.7|200206.7|15
1632723720000|2021-09-27 06:22:00|200361|200211|200364.1|200214.1|200364.2|200214.2|200359.9|200209.9|14
1632723730000|2021-09-27 06:22:10|200363|200213|200394.8|200244.8|200396|200246|200359.8|200209.8|27
1632723740000|2021-09-27 06:22:20|200391.3|200241.3|200385.1|200235.1|200393.5|200243.5|200380.8|200230.8|29
1632723750000|2021-09-27 06:22:30|200385.7|200235.7|200385.6|200235.6|200385.7|200235.7|200383.7|200233.7|20
1632723760000|2021-09-27 06:22:40|200381.1|200231.1|200391|200241|200391.9|200241.9|200380.6|200230.6|17
1632723770000|2021-09-27 06:22:50|200391.2|200241.2|200399.2|200249.2|200400.2|200250.2|200388.6|200238.6|24
1632723780000|2021-09-27 06:23:00|200397.7|200247.7|200391.8|200241.8|200400|200250|200391.8|200241.8|23
1632723790000|2021-09-27 06:23:10|200391.7|200241.7|200394.9|200244.9|200398.1|200248.1|200385|200235|25
1632723800000|2021-09-27 06:23:20|200395.4|200245.4|200426.2|200276.2|200429|200279|200393.1|200243.1|30
1632723810000|2021-09-27 06:23:30|200427.3|200277.3|200438.5|200288.5|200445|200295|200427.3|200277.3|29
1632723820000|2021-09-27 06:23:40|200437.4|200287.4|200438.1|200288.1|200438.1|200288.1|200434.2|200284.2|18
1632723830000|2021-09-27 06:23:50|200437.6|200287.6|200442.6|200292.6|200442.7|200292.7|200435.3|200285.3|18
1632723840000|2021-09-27 06:24:00|200442.9|200292.9|200449.1|200299.1|200449.1|200299.1|200441.5|200291.5|13
1632723850000|2021-09-27 06:24:10|200448.4|200298.4|200446.4|200296.4|200448.4|200298.4|200442.4|200292.4|18
1632723860000|2021-09-27 06:24:20|200445.3|200295.3|200446.8|200296.8|200450.1|200300.1|200436.5|200286.5|23
1632723870000|2021-09-27 06:24:30|200448.9|200298.9|200444.8|200294.8|200449.1|200299.1|200440.2|200290.2|22
1632723880000|2021-09-27 06:24:40|200441.3|200291.3|200446.2|200296.2|200446.9|200296.9|200440.6|200290.6|16
1632723890000|2021-09-27 06:24:50|200446.1|200296.1|200441|200291|200449.6|200299.6|200432.4|200282.4|23
1632723900000|2021-09-27 06:25:00|200441.3|200291.3|200438.3|200288.3|200441.5|200291.5|200434.4|200284.4|25
1632723910000|2021-09-27 06:25:10|200438.7|200288.7|200438.4|200288.4|200440.4|200290.4|200436.1|200286.1|25
1632723920000|2021-09-27 06:25:20|200438.2|200288.2|200434.3|200284.3|200442.6|200292.6|200434.2|200284.2|20
1632723930000|2021-09-27 06:25:30|200435.4|200285.4|200422.9|200272.9|200435.4|200285.4|200416.3|200266.3|31
1632723940000|2021-09-27 06:25:40|200422.7|200272.7|200421.1|200271.1|200428|200278|200418.1|200268.1|23
1632723950000|2021-09-27 06:25:50|200421.3|200271.3|200395.6|200245.6|200421.3|200271.3|200391.1|200241.1|30
1632723960000|2021-09-27 06:26:00|200397.9|200247.9|200395.6|200245.6|200397.9|200247.9|200389.4|200239.4|23
1632723970000|2021-09-27 06:26:10|200391.5|200241.5|200392.6|200242.6|200398.2|200248.2|200388.5|200238.5|26
1632723980000|2021-09-27 06:26:20|200392.7|200242.7|200393.5|200243.5|200396.8|200246.8|200390.9|200240.9|23
1632723990000|2021-09-27 06:26:30|200394|200244|200426.9|200276.9|200427.6|200277.6|200394|200244|31
1632724000000|2021-09-27 06:26:40|200426.2|200276.2|200426.7|200276.7|200428|200278|200422.6|200272.6|26
1632724010000|2021-09-27 06:26:50|200426.5|200276.5|200422.7|200272.7|200428.5|200278.5|200422.3|200272.3|22
1632724020000|2021-09-27 06:27:00|200422.5|200272.5|200420.1|200270.1|200427.3|200277.3|200415.4|200265.4|21
1632724030000|2021-09-27 06:27:10|200419.4|200269.4|200423.2|200273.2|200424.5|200274.5|200419.4|200269.4|10
1632724040000|2021-09-27 06:27:20|200416.2|200266.2|200400.5|200250.5|200418.7|200268.7|200398.6|200248.6|18
1632724050000|2021-09-27 06:27:30|200399.5|200249.5|200396.3|200246.3|200401.1|200251.1|200394|200244|28
1632724060000|2021-09-27 06:27:40|200397|200247|200392.6|200242.6|200398.7|200248.7|200392.6|200242.6|18
1632724070000|2021-09-27 06:27:50|200392.4|200242.4|200406.6|200256.6|200406.6|200256.6|200390.9|200240.9|30
1632724080000|2021-09-27 06:28:00|200407.1|200257.1|200407.9|200257.9|200408|200258|200406.7|200256.7|18
1632724090000|2021-09-27 06:28:10|200408.2|200258.2|200424.5|200274.5|200424.5|200274.5|200401.2|200251.2|25
1632724100000|2021-09-27 06:28:20|200424.1|200274.1|200426.1|200276.1|200429.6|200279.6|200424.1|200274.1|28
1632724110000|2021-09-27 06:28:30|200425.7|200275.7|200419|200269|200430|200280|200419|200269|18
1632724120000|2021-09-27 06:28:40|200419.1|200269.1|200424.8|200274.8|200426.6|200276.6|200419.1|200269.1|22
1632724130000|2021-09-27 06:28:50|200425.4|200275.4|200430.1|200280.1|200430.1|200280.1|200425.4|200275.4|13
1632724140000|2021-09-27 06:29:00|200429.2|200279.2|200419.5|200269.5|200429.2|200279.2|200417.6|200267.6|23
1632724150000|2021-09-27 06:29:10|200419.2|200269.2|200421.6|200271.6|200422|200272|200417.8|200267.8|20
1632724160000|2021-09-27 06:29:20|200422.2|200272.2|200425.7|200275.7|200426.8|200276.8|200420.8|200270.8|19
1632724170000|2021-09-27 06:29:30|200425.9|200275.9|200427.3|200277.3|200429.4|200279.4|200425.2|200275.2|19
1632724180000|2021-09-27 06:29:40|200427.6|200277.6|200443|200293|200444.7|200294.7|200427|200277|29
1632724190000|2021-09-27 06:29:50|200445.4|200295.4|200441.5|200291.5|200445.4|200295.4|200439|200289|24
1632724200000|2021-09-27 06:30:00|200439.5|200289.5|200443.5|200293.5|200444.7|200294.7|200439.3|200289.3|24
1632724210000|2021-09-27 06:30:10|200443.6|200293.6|200423.4|200273.4|200444.3|200294.3|200423.4|200273.4|31
1632724220000|2021-09-27 06:30:20|200425.2|200275.2|200431.6|200281.6|200435.9|200285.9|200423.9|200273.9|26
1632724230000|2021-09-27 06:30:30|200431.5|200281.5|200431.4|200281.4|200433.4|200283.4|200429.6|200279.6|27
1632724240000|2021-09-27 06:30:40|200431.6|200281.6|200430.4|200280.4|200433.4|200283.4|200430.2|200280.2|25
1632724250000|2021-09-27 06:30:50|200431.2|200281.2|200433.6|200283.6|200434|200284|200429.7|200279.7|23
1632724260000|2021-09-27 06:31:00|200431.2|200281.2|200431.8|200281.8|200434.2|200284.2|200431.2|200281.2|22
1632724270000|2021-09-27 06:31:10|200430.6|200280.6|200431.1|200281.1|200431.4|200281.4|200429.2|200279.2|21
1632724280000|2021-09-27 06:31:20|200431.4|200281.4|200432|200282|200433.2|200283.2|200431|200281|21
1632724290000|2021-09-27 06:31:30|200432.8|200282.8|200432.4|200282.4|200432.8|200282.8|200430.9|200280.9|16
1632724300000|2021-09-27 06:31:40|200432|200282|200441.8|200291.8|200442|200292|200431.7|200281.7|20
1632724310000|2021-09-27 06:31:50|200441.6|200291.6|200432|200282|200441.6|200291.6|200430.4|200280.4|26
1632724320000|2021-09-27 06:32:00|200431|200281|200428.6|200278.6|200431.6|200281.6|200426.4|200276.4|25
1632724330000|2021-09-27 06:32:10|200428.2|200278.2|200428.1|200278.1|200429.5|200279.5|200426.1|200276.1|22
1632724340000|2021-09-27 06:32:20|200428|200278|200431.2|200281.2|200434|200284|200428|200278|23
1632724350000|2021-09-27 06:32:30|200433.5|200283.5|200435.4|200285.4|200436.8|200286.8|200433.4|200283.4|26
1632724360000|2021-09-27 06:32:40|200435.1|200285.1|200435.8|200285.8|200437|200287|200435.1|200285.1|13
1632724370000|2021-09-27 06:32:50|200435.5|200285.5|200436.7|200286.7|200438.3|200288.3|200435.4|200285.4|19
1632724380000|2021-09-27 06:33:00|200437.7|200287.7|200435.7|200285.7|200442.3|200292.3|200435.7|200285.7|30
1632724390000|2021-09-27 06:33:10|200434.8|200284.8|200434.6|200284.6|200437.6|200287.6|200434|200284|26
1632724400000|2021-09-27 06:33:20|200434.7|200284.7|200440.7|200290.7|200440.7|200290.7|200434.4|200284.4|25
1632724410000|2021-09-27 06:33:30|200439.9|200289.9|200439|200289|200439.9|200289.9|200436.5|200286.5|25
1632724420000|2021-09-27 06:33:40|200439.1|200289.1|200439.7|200289.7|200440.5|200290.5|200438.9|200288.9|28
1632724430000|2021-09-27 06:33:50|200440.5|200290.5|200441.6|200291.6|200442.6|200292.6|200439.4|200289.4|20
1632724440000|2021-09-27 06:34:00|200436.4|200286.4|200440.3|200290.3|200441.5|200291.5|200434.5|200284.5|21
1632724450000|2021-09-27 06:34:10|200439.5|200289.5|200440.9|200290.9|200442.3|200292.3|200439.5|200289.5|24
1632724460000|2021-09-27 06:34:20|200440.5|200290.5|200442.4|200292.4|200442.8|200292.8|200439.3|200289.3|22
1632724470000|2021-09-27 06:34:30|200442.5|200292.5|200440.5|200290.5|200443|200293|200437.1|200287.1|19
1632724480000|2021-09-27 06:34:40|200441.2|200291.2|200486.5|200336.5|200486.7|200336.7|200440.7|200290.7|25
1632724490000|2021-09-27 06:34:50|200488.3|200338.3|200488.7|200338.7|200491.3|200341.3|200483.5|200333.5|18
1632724500000|2021-09-27 06:35:00|200503.6|200353.6|200507.5|200357.5|200517.1|200367.1|200503.6|200353.6|24
1632724510000|2021-09-27 06:35:10|200507|200357|200508.7|200358.7|200509.4|200359.4|200506.3|200356.3|19
1632724520000|2021-09-27 06:35:20|200508.5|200358.5|200506.1|200356.1|200508.5|200358.5|200504|200354|14
1632724530000|2021-09-27 06:35:30|200505.3|200355.3|200524.5|200374.5|200525.4|200375.4|200505.3|200355.3|29
1632724540000|2021-09-27 06:35:40|200522.8|200372.8|200524.5|200374.5|200524.8|200374.8|200522.8|200372.8|17
1632724550000|2021-09-27 06:35:50|200524.6|200374.6|200522.2|200372.2|200525.5|200375.5|200522.2|200372.2|17
1632724560000|2021-09-27 06:36:00|200522.4|200372.4|200495.3|200345.3|200523.8|200373.8|200489.9|200339.9|30
1632724570000|2021-09-27 06:36:10|200497.2|200347.2|200486.9|200336.9|200497.2|200347.2|200486.8|200336.8|25
1632724580000|2021-09-27 06:36:20|200487|200337|200484.5|200334.5|200488.6|200338.6|200484.5|200334.5|23
1632724590000|2021-09-27 06:36:30|200484|200334|200483.5|200333.5|200485.7|200335.7|200483.2|200333.2|17
1632724600000|2021-09-27 06:36:40|200483.6|200333.6|200484.8|200334.8|200486.5|200336.5|200483.6|200333.6|17
1632724610000|2021-09-27 06:36:50|200485.6|200335.6|200482.9|200332.9|200485.8|200335.8|200482.9|200332.9|22
1632724620000|2021-09-27 06:37:00|200482.8|200332.8|200483.1|200333.1|200485.8|200335.8|200482.8|200332.8|27
1632724630000|2021-09-27 06:37:10|200483.3|200333.3|200481.1|200331.1|200483.3|200333.3|200479.5|200329.5|22
1632724640000|2021-09-27 06:37:20|200481.5|200331.5|200442.1|200292.1|200481.5|200331.5|200435.5|200285.5|30
1632724650000|2021-09-27 06:37:30|200441.7|200291.7|200440.1|200290.1|200441.7|200291.7|200437.5|200287.5|23
1632724660000|2021-09-27 06:37:40|200440.3|200290.3|200440.1|200290.1|200443.4|200293.4|200439.5|200289.5|23
1632724670000|2021-09-27 06:37:50|200440.6|200290.6|200441.6|200291.6|200442.4|200292.4|200439.9|200289.9|13
1632724680000|2021-09-27 06:38:00|200441.4|200291.4|200438.8|200288.8|200443.3|200293.3|200437.7|200287.7|30
1632724690000|2021-09-27 06:38:10|200439.5|200289.5|200440|200290|200440.6|200290.6|200437.9|200287.9|21
1632724700000|2021-09-27 06:38:20|200440.3|200290.3|200439.6|200289.6|200440.3|200290.3|200438.9|200288.9|16
1632724710000|2021-09-27 06:38:30|200439.8|200289.8|200438.7|200288.7|200440.7|200290.7|200438.2|200288.2|15
1632724720000|2021-09-27 06:38:40|200438.8|200288.8|200439.3|200289.3|200445.7|200295.7|200438.2|200288.2|25
1632724730000|2021-09-27 06:38:50|200439.1|200289.1|200433.4|200283.4|200441.2|200291.2|200431.7|200281.7|24
1632724740000|2021-09-27 06:39:00|200431.9|200281.9|200434.2|200284.2|200439.3|200289.3|200431.9|200281.9|21
1632724750000|2021-09-27 06:39:10|200436.2|200286.2|200432.6|200282.6|200437.4|200287.4|200432.6|200282.6|22
1632724760000|2021-09-27 06:39:20|200433.1|200283.1|200434.7|200284.7|200437.1|200287.1|200432.8|200282.8|19
1632724770000|2021-09-27 06:39:30|200433.9|200283.9|200442.6|200292.6|200442.8|200292.8|200433.9|200283.9|20
1632724780000|2021-09-27 06:39:40|200442.5|200292.5|200438.4|200288.4|200444.9|200294.9|200437.9|200287.9|24
1632724790000|2021-09-27 06:39:50|200440.2|200290.2|200435.1|200285.1|200440.6|200290.6|200435.1|200285.1|13
1632724800000|2021-09-27 06:40:00|200435.8|200285.8|200436.4|200286.4|200438.1|200288.1|200435.6|200285.6|22
1632724810000|2021-09-27 06:40:10|200437.1|200287.1|200438.6|200288.6|200438.6|200288.6|200436.3|200286.3|20
1632724820000|2021-09-27 06:40:20|200437.4|200287.4|200437.3|200287.3|200437.8|200287.8|200435.7|200285.7|13
1632724830000|2021-09-27 06:40:30|200436.5|200286.5|200421.9|200271.9|200438.6|200288.6|200421.5|200271.5|28
1632724840000|2021-09-27 06:40:40|200423|200273|200423.6|200273.6|200424.1|200274.1|200420.1|200270.1|18
1632724850000|2021-09-27 06:40:50|200425.7|200275.7|200404.7|200254.7|200425.7|200275.7|200398.5|200248.5|32
1632724860000|2021-09-27 06:41:00|200405.5|200255.5|200400|200250|200405.5|200255.5|200398.9|200248.9|25
1632724870000|2021-09-27 06:41:10|200399.8|200249.8|200397.3|200247.3|200400.5|200250.5|200397.3|200247.3|22
1632724880000|2021-09-27 06:41:20|200395.4|200245.4|200394.8|200244.8|200396.5|200246.5|200393.8|200243.8|25
1632724890000|2021-09-27 06:41:30|200394.3|200244.3|200393.4|200243.4|200395.6|200245.6|200392.5|200242.5|28
1632724900000|2021-09-27 06:41:40|200396.2|200246.2|200393.9|200243.9|200396.2|200246.2|200393.3|200243.3|14
1632724910000|2021-09-27 06:41:50|200394.9|200244.9|200386.9|200236.9|200394.9|200244.9|200382|200232|25
1632724920000|2021-09-27 06:42:00|200386.8|200236.8|200384.8|200234.8|200388.9|200238.9|200384.8|200234.8|23
1632724930000|2021-09-27 06:42:10|200385.4|200235.4|200385.4|200235.4|200386.2|200236.2|200384.4|200234.4|10
1632724940000|2021-09-27 06:42:20|200385.2|200235.2|200384.4|200234.4|200387.1|200237.1|200384.4|200234.4|16
1632724950000|2021-09-27 06:42:30|200384.3|200234.3|200390.1|200240.1|200391.9|200241.9|200383.6|200233.6|14
1632724960000|2021-09-27 06:42:40|200390.6|200240.6|200391.1|200241.1|200392|200242|200389.1|200239.1|15
1632724970000|2021-09-27 06:42:50|200390.9|200240.9|200387.2|200237.2|200391.8|200241.8|200387.1|200237.1|15
1632724980000|2021-09-27 06:43:00|200387.9|200237.9|200387.8|200237.8|200389.8|200239.8|200387.8|200237.8|19
1632724990000|2021-09-27 06:43:10|200394.7|200244.7|200405.9|200255.9|200406.8|200256.8|200394.7|200244.7|33
1632725000000|2021-09-27 06:43:20|200406.2|200256.2|200405.2|200255.2|200406.2|200256.2|200404.9|200254.9|12
1632725010000|2021-09-27 06:43:30|200406.6|200256.6|200402|200252|200408.2|200258.2|200397.9|200247.9|21
1632725020000|2021-09-27 06:43:40|200401.9|200251.9|200400.7|200250.7|200402|200252|200397.4|200247.4|17
1632725030000|2021-09-27 06:43:50|200398.5|200248.5|200396.6|200246.6|200399.6|200249.6|200395.1|200245.1|28
1632725040000|2021-09-27 06:44:00|200397.1|200247.1|200397.1|200247.1|200403|200253|200395.7|200245.7|28
1632725050000|2021-09-27 06:44:10|200398.5|200248.5|200398.3|200248.3|200400.6|200250.6|200397.5|200247.5|25
1632725060000|2021-09-27 06:44:20|200398.5|200248.5|200399.8|200249.8|200401|200251|200398.4|200248.4|30
1632725070000|2021-09-27 06:44:30|200399.7|200249.7|200398.5|200248.5|200400.5|200250.5|200396.4|200246.4|24
1632725080000|2021-09-27 06:44:40|200398.7|200248.7|200362.1|200212.1|200403|200253|200357.1|200207.1|25
1632725090000|2021-09-27 06:44:50|200361.6|200211.6|200366.3|200216.3|200378.2|200274.1|200324.1|200208.2|26
1632725100000|2021-09-27 06:45:00|200362.3|200212.3|200362.8|200212.8|200364.8|200214.8|200361|200211|30
1632725110000|2021-09-27 06:45:10|200366.1|200216.1|200364.9|200214.9|200367.3|200217.3|200363.6|200213.6|16
1632725120000|2021-09-27 06:45:20|200359.7|200209.7|200359|200209|200360.1|200210.1|200357|200207|13
1632725130000|2021-09-27 06:45:30|200359.1|200209.1|200355.9|200205.9|200360.9|200210.9|200355.1|200205.1|18
1632725140000|2021-09-27 06:45:40|200357.4|200207.4|200348.8|200198.8|200357.5|200207.5|200348.8|200198.8|12
1632725150000|2021-09-27 06:45:50|200350.5|200200.5|200351.2|200201.2|200352.5|200202.5|200345.8|200195.8|14
1632725160000|2021-09-27 06:46:00|200350.4|200200.4|200351.1|200201.1|200351.9|200201.9|200350.4|200200.4|14
1632725170000|2021-09-27 06:46:10|200351.4|200201.4|200354.2|200204.2|200354.4|200204.4|200351|200201|12
1632725180000|2021-09-27 06:46:20|200354.1|200204.1|200352.5|200202.5|200354.6|200204.6|200352.5|200202.5|12
1632725190000|2021-09-27 06:46:30|200354.7|200204.7|200322.1|200172.1|200354.7|200204.7|200321.3|200171.3|25
1632725200000|2021-09-27 06:46:40|200323.9|200173.9|200343.8|200193.8|200346.1|200196.1|200323.9|200173.9|17
1632725210000|2021-09-27 06:46:50|200344.3|200194.3|200345.4|200195.4|200346.2|200196.2|200344.1|200194.1|17
1632725220000|2021-09-27 06:47:00|200344.1|200194.1|200344|200194|200346.3|200196.3|200343.4|200193.4|23
1632725230000|2021-09-27 06:47:10|200344.9|200194.9|200344.4|200194.4|200346.3|200196.3|200342.5|200192.5|19
1632725240000|2021-09-27 06:47:20|200344.5|200194.5|200342.8|200192.8|200345.5|200195.5|200342.8|200192.8|17
1632725250000|2021-09-27 06:47:30|200343|200193|200342.7|200192.7|200344.3|200194.3|200341.9|200191.9|21
1632725260000|2021-09-27 06:47:40|200344.5|200194.5|200344.1|200194.1|200347|200197|200342.9|200192.9|16
1632725270000|2021-09-27 06:47:50|200347.7|200197.7|200364.3|200214.3|200364.8|200214.8|200347.7|200197.7|22
1632725280000|2021-09-27 06:48:00|200363|200213|200363.4|200213.4|200364|200214|200361.9|200211.9|7
1632725290000|2021-09-27 06:48:10|200363.1|200213.1|200356|200206|200363.1|200213.1|200352.6|200202.6|19
1632725300000|2021-09-27 06:48:20|200355.2|200205.2|200353.8|200203.8|200355.4|200205.4|200352|200202|16
1632725310000|2021-09-27 06:48:30|200353.3|200203.3|200353|200203|200353.4|200203.4|200352.5|200202.5|10
1632725320000|2021-09-27 06:48:40|200352.4|200202.4|200353.3|200203.3|200353.6|200203.6|200351.4|200201.4|18
1632725330000|2021-09-27 06:48:50|200353|200203|200352.7|200202.7|200353.5|200203.5|200350.5|200200.5|17
1632725340000|2021-09-27 06:49:00|200354.2|200204.2|200353.7|200203.7|200354.7|200204.7|200352.8|200202.8|13
1632725350000|2021-09-27 06:49:10|200353.4|200203.4|200348.6|200198.6|200354.4|200204.4|200348.1|200198.1|13
1632725360000|2021-09-27 06:49:20|200348.9|200198.9|200347.4|200197.4|200350.4|200200.4|200346.1|200196.1|18
1632725370000|2021-09-27 06:49:30|200346.4|200196.4|200347.2|200197.2|200347.3|200197.3|200345.4|200195.4|15
1632725380000|2021-09-27 06:49:40|200348|200198|200347.4|200197.4|200348.4|200198.4|200346.9|200196.9|12
1632725390000|2021-09-27 06:49:50|200349|200199|200350.1|200200.1|200350.1|200200.1|200348.6|200198.6|15
1632725400000|2021-09-27 06:50:00|200349.5|200199.5|200348.1|200198.1|200349.9|200199.9|200348.1|200198.1|15
1632725410000|2021-09-27 06:50:10|200348|200198|200347.4|200197.4|200348.4|200198.4|200344.8|200194.8|16
1632725420000|2021-09-27 06:50:20|200347.2|200197.2|200350.6|200200.6|200350.6|200200.6|200347.2|200197.2|9
1632725430000|2021-09-27 06:50:30|200347.5|200197.5|200344.9|200194.9|200348.7|200198.7|200344.7|200194.7|15
1632725440000|2021-09-27 06:50:40|200345.1|200195.1|200345.6|200195.6|200345.7|200195.7|200344.8|200194.8|5
1632725450000|2021-09-27 06:50:50|200345.3|200195.3|200348.3|200198.3|200351.7|200201.7|200345.3|200195.3|17
1632725460000|2021-09-27 06:51:00|200347|200197|200347.1|200197.1|200349.1|200199.1|200343.8|200193.8|12
1632725470000|2021-09-27 06:51:10|200345.9|200195.9|200351.3|200201.3|200351.3|200201.3|200345.9|200195.9|15
1632725480000|2021-09-27 06:51:20|200351.2|200201.2|200347.2|200197.2|200351.8|200201.8|200346.1|200196.1|27
1632725490000|2021-09-27 06:51:30|200348.5|200198.5|200351.6|200201.6|200351.6|200201.6|200347.6|200197.6|22
1632725500000|2021-09-27 06:51:40|200353.7|200203.7|200352.8|200202.8|200353.7|200203.7|200351.7|200201.7|12
1632725510000|2021-09-27 06:51:50|200352.5|200202.5|200349.5|200199.5|200352.9|200202.9|200347.8|200197.8|15
1632725520000|2021-09-27 06:52:00|200349.6|200199.6|200352.1|200202.1|200352.2|200202.2|200349.6|200199.6|9
1632725530000|2021-09-27 06:52:10|200350|200200|200350.2|200200.2|200352.6|200202.6|200347.7|200197.7|19
1632725540000|2021-09-27 06:52:20|200350.1|200200.1|200351.9|200201.9|200352.7|200202.7|200349.7|200199.7|14
1632725550000|2021-09-27 06:52:30|200351.6|200201.6|200349.9|200199.9|200351.6|200201.6|200346.1|200196.1|26
1632725560000|2021-09-27 06:52:40|200350.6|200200.6|200348|200198|200351.3|200201.3|200348|200198|12
1632725570000|2021-09-27 06:52:50|200348.3|200198.3|200349.4|200199.4|200350.5|200200.5|200348.3|200198.3|5
1632725580000|2021-09-27 06:53:00|200349.1|200199.1|200346.8|200196.8|200349.9|200199.9|200346.1|200196.1|16
1632725590000|2021-09-27 06:53:10|200347.3|200197.3|200346.6|200196.6|200348.1|200198.1|200345.3|200195.3|13
1632725600000|2021-09-27 06:53:20|200346.5|200196.5|200348.6|200198.6|200352.8|200202.8|200346.5|200196.5|25
1632725610000|2021-09-27 06:53:30|200349.1|200199.1|200356.4|200206.4|200359.2|200209.2|200349.1|200199.1|24
1632725620000|2021-09-27 06:53:40|200356.1|200206.1|200355.2|200205.2|200356.1|200206.1|200353.5|200203.5|14
1632725630000|2021-09-27 06:53:50|200355|200205|200353.5|200203.5|200357.1|200207.1|200353.5|200203.5|19
1632725640000|2021-09-27 06:54:00|200353.8|200203.8|200351.5|200201.5|200353.8|200203.8|200351|200201|16
1632725650000|2021-09-27 06:54:10|200351.6|200201.6|200348.4|200198.4|200351.6|200201.6|200347.6|200197.6|25
1632725660000|2021-09-27 06:54:20|200348.2|200198.2|200348.7|200198.7|200350.3|200200.3|200347.6|200197.6|18
1632725670000|2021-09-27 06:54:30|200348.4|200198.4|200346.6|200196.6|200350.6|200200.6|200344.8|200194.8|26
1632725680000|2021-09-27 06:54:40|200345|200195|200351|200201|200351.1|200201.1|200345|200195|19
1632725690000|2021-09-27 06:54:50|200350.3|200200.3|200352.3|200202.3|200354.1|200204.1|200350.2|200200.2|15
1632725700000|2021-09-27 06:55:00|200354|200204|200358.5|200208.5|200358.6|200208.6|200352.2|200202.2|24
1632725710000|2021-09-27 06:55:10|200359.2|200209.2|200359.8|200209.8|200359.8|200209.8|200356|200206|19
1632725720000|2021-09-27 06:55:20|200359.3|200209.3|200357.1|200207.1|200360.2|200210.2|200356.8|200206.8|17
1632725730000|2021-09-27 06:55:30|200356.3|200206.3|200357.2|200207.2|200358|200208|200356.3|200206.3|12
1632725740000|2021-09-27 06:55:40|200356.1|200206.1|200360.3|200210.3|200365|200215|200355.9|200205.9|20
1632725750000|2021-09-27 06:55:50|200357.3|200207.3|200332.5|200182.5|200357.3|200207.3|200331.4|200181.4|28
1632725760000|2021-09-27 06:56:00|200331|200181|200329.5|200179.5|200331.2|200181.2|200329.4|200179.4|15
1632725770000|2021-09-27 06:56:10|200328.9|200178.9|200352.7|200202.7|200352.7|200202.7|200328.9|200178.9|23
1632725780000|2021-09-27 06:56:20|200350.8|200200.8|200348.3|200198.3|200353.6|200203.6|200347.9|200197.9|21
1632725790000|2021-09-27 06:56:30|200351.4|200201.4|200352|200202|200353|200203|200350.4|200200.4|25
1632725800000|2021-09-27 06:56:40|200351.9|200201.9|200349.7|200199.7|200354.2|200204.2|200349.7|200199.7|17
1632725810000|2021-09-27 06:56:50|200351.2|200201.2|200350.1|200200.1|200354.9|200204.9|200350.1|200200.1|26
1632725820000|2021-09-27 06:57:00|200351.1|200201.1|200350.2|200200.2|200351.2|200201.2|200349.1|200199.1|22
1632725830000|2021-09-27 06:57:10|200349.3|200199.3|200350.2|200200.2|200351.1|200201.1|200347.8|200197.8|20
1632725840000|2021-09-27 06:57:20|200350.1|200200.1|200352.7|200202.7|200354.3|200204.3|200349.1|200199.1|26
1632725850000|2021-09-27 06:57:30|200351.8|200201.8|200353.9|200203.9|200353.9|200203.9|200350.4|200200.4|18
1632725860000|2021-09-27 06:57:40|200354.1|200204.1|200352.1|200202.1|200355.1|200205.1|200351.3|200201.3|15
1632725870000|2021-09-27 06:57:50|200351.6|200201.6|200351.9|200201.9|200353.8|200203.8|200351.6|200201.6|23
1632725880000|2021-09-27 06:58:00|200352.1|200202.1|200363.9|200213.9|200363.9|200213.9|200351.5|200201.5|23
1632725890000|2021-09-27 06:58:10|200364.3|200214.3|200354|200204|200364.3|200214.3|200354|200204|28
1632725900000|2021-09-27 06:58:20|200353.7|200203.7|200352.9|200202.9|200355.2|200205.2|200352.6|200202.6|17
1632725910000|2021-09-27 06:58:30|200353.9|200203.9|200352|200202|200354.1|200204.1|200351.3|200201.3|13
1632725920000|2021-09-27 06:58:40|200353.6|200203.6|200331|200181|200353.6|200203.6|200329.7|200179.7|32
1632725930000|2021-09-27 06:58:50|200329.4|200179.4|200330.1|200180.1|200334.7|200184.7|200327.8|200177.8|23
1632725940000|2021-09-27 06:59:00|200329.6|200179.6|200331.1|200181.1|200331.7|200181.7|200328.4|200178.4|26
1632725950000|2021-09-27 06:59:10|200331.2|200181.2|200353.1|200203.1|200353.1|200203.1|200328.4|200178.4|23
1632725960000|2021-09-27 06:59:20|200349.5|200199.5|200360.2|200210.2|200360.7|200210.7|200343.6|200193.6|28
1632725970000|2021-09-27 06:59:30|200362.7|200212.7|200361.7|200211.7|200362.7|200212.7|200358.1|200208.1|27
1632725980000|2021-09-27 06:59:40|200361.9|200211.9|200359.9|200209.9|200361.9|200211.9|200357.9|200207.9|14
1632725990000|2021-09-27 06:59:50|200360|200210|200365.7|200215.7|200368.1|200218.1|200360|200210|22
1632726000000|2021-09-27 07:00:00|200363|200213|200424.7|200274.7|200437.6|200287.6|200363|200213|39
1632726010000|2021-09-27 07:00:10|200424.8|200274.8|200424.5|200274.5|200429.8|200279.8|200423.9|200273.9|31
1632726020000|2021-09-27 07:00:20|200424.2|200274.2|200410.8|200260.8|200425.3|200275.3|200409.4|200259.4|25
1632726030000|2021-09-27 07:00:30|200410.9|200260.9|200341.9|200191.9|200424.2|200274.2|200341.9|200191.9|36
1632726040000|2021-09-27 07:00:40|200339.2|200189.2|200341.2|200191.2|200349.5|200199.5|200318.5|200168.5|33
1632726050000|2021-09-27 07:00:50|200340.9|200190.9|200343.3|200193.3|200344.1|200194.1|200339.9|200189.9|15
1632726060000|2021-09-27 07:01:00|200341.7|200191.7|200391.7|200241.7|200394|200244|200341.7|200191.7|31
1632726070000|2021-09-27 07:01:10|200391.8|200241.8|200392.8|200242.8|200392.8|200242.8|200390|200240|23
1632726080000|2021-09-27 07:01:20|200391.9|200241.9|200381.7|200231.7|200395|200245|200381.3|200231.3|27
1632726090000|2021-09-27 07:01:30|200382.7|200232.7|200389.2|200239.2|200389.2|200239.2|200381.1|200231.1|29
1632726100000|2021-09-27 07:01:40|200389.9|200239.9|200390.5|200240.5|200392.7|200242.7|200384.5|200234.5|33
1632726110000|2021-09-27 07:01:50|200391.5|200241.5|200428.8|200278.8|200429.7|200279.7|200390.3|200240.3|32
1632726120000|2021-09-27 07:02:00|200423.5|200273.5|200431.1|200281.1|200433.8|200283.8|200422.9|200272.9|37
1632726130000|2021-09-27 07:02:10|200432.2|200282.2|200424.4|200274.4|200432.7|200282.7|200422.9|200272.9|31
1632726140000|2021-09-27 07:02:20|200421.7|200271.7|200420.7|200270.7|200422.7|200272.7|200419.7|200269.7|29
1632726150000|2021-09-27 07:02:30|200420.2|200270.2|200414.1|200264.1|200422|200272|200413.7|200263.7|27
1632726160000|2021-09-27 07:02:40|200415.4|200265.4|200403.5|200253.5|200415.4|200265.4|200398.9|200248.9|27
1632726170000|2021-09-27 07:02:50|200402.7|200252.7|200390.4|200240.4|200402.7|200252.7|200387.5|200237.5|32
1632726180000|2021-09-27 07:03:00|200389.6|200239.6|200392.5|200242.5|200394.7|200244.7|200389.6|200239.6|23
1632726190000|2021-09-27 07:03:10|200392.8|200242.8|200388.7|200238.7|200393.5|200243.5|200388.4|200238.4|19
1632726200000|2021-09-27 07:03:20|200389.1|200239.1|200384.6|200234.6|200389.4|200239.4|200381.6|200231.6|29
1632726210000|2021-09-27 07:03:30|200384.9|200234.9|200386.2|200236.2|200387.9|200237.9|200384.9|200234.9|22
1632726220000|2021-09-27 07:03:40|200386|200236|200386.3|200236.3|200386.7|200236.7|200381.2|200231.2|24
1632726230000|2021-09-27 07:03:50|200388|200238|200384.6|200234.6|200389.8|200239.8|200372.6|200222.6|33
1632726240000|2021-09-27 07:04:00|200387.5|200237.5|200386.4|200236.4|200390.5|200240.5|200377|200227|28
1632726250000|2021-09-27 07:04:10|200386.7|200236.7|200387.6|200237.6|200389.5|200239.5|200386|200236|30
1632726260000|2021-09-27 07:04:20|200387.9|200237.9|200397.4|200247.4|200398.8|200248.8|200380.2|200230.2|34
1632726270000|2021-09-27 07:04:30|200397.6|200247.6|200421.2|200271.2|200440.2|200290.2|200397.6|200247.6|33
1632726280000|2021-09-27 07:04:40|200426.2|200276.2|200438.9|200288.9|200443.9|200293.9|200424.9|200274.9|36
1632726290000|2021-09-27 07:04:50|200437.9|200287.9|200440.3|200290.3|200442.2|200292.2|200437.9|200287.9|21
1632726300000|2021-09-27 07:05:00|200440.4|200290.4|200440.8|200290.8|200442.8|200292.8|200435.4|200285.4|28
1632726310000|2021-09-27 07:05:10|200440.3|200290.3|200435.5|200285.5|200440.7|200290.7|200431.8|200281.8|26
1632726320000|2021-09-27 07:05:20|200434.8|200284.8|200435.5|200285.5|200436.7|200286.7|200433.3|200283.3|24
1632726330000|2021-09-27 07:05:30|200433.6|200283.6|200389.9|200239.9|200434|200284|200389|200239|30
1632726340000|2021-09-27 07:05:40|200389.2|200239.2|200396.2|200246.2|200397.1|200247.1|200388|200238|25
1632726350000|2021-09-27 07:05:50|200398.6|200248.6|200398.9|200248.9|200401.6|200251.6|200395.9|200245.9|27
1632726360000|2021-09-27 07:06:00|200400.1|200250.1|200395.1|200245.1|200401.6|200251.6|200393|200243|28
1632726370000|2021-09-27 07:06:10|200395|200245|200394.8|200244.8|200396.2|200246.2|200394.6|200244.6|24
1632726380000|2021-09-27 07:06:20|200394.3|200244.3|200393|200243|200395.6|200245.6|200393|200243|24
1632726390000|2021-09-27 07:06:30|200393.1|200243.1|200391.1|200241.1|200394.9|200244.9|200389.3|200239.3|21
1632726400000|2021-09-27 07:06:40|200391.5|200241.5|200392.3|200242.3|200400.1|200250.1|200390.2|200240.2|20
1632726410000|2021-09-27 07:06:50|200392.7|200242.7|200389.2|200239.2|200392.8|200242.8|200388.5|200238.5|18
1632726420000|2021-09-27 07:07:00|200389.7|200239.7|200390.5|200240.5|200391.8|200241.8|200387|200237|31
1632726430000|2021-09-27 07:07:10|200390|200240|200385.6|200235.6|200392.1|200242.1|200385.1|200235.1|22
1632726440000|2021-09-27 07:07:20|200385.7|200235.7|200386|200236|200386.7|200236.7|200383.6|200233.6|14
1632726450000|2021-09-27 07:07:30|200386.1|200236.1|200389.9|200239.9|200392.3|200242.3|200385.3|200235.3|19
1632726460000|2021-09-27 07:07:40|200390.4|200240.4|200393.9|200243.9|200394.8|200244.8|200390.4|200240.4|15
1632726470000|2021-09-27 07:07:50|200393.7|200243.7|200397.4|200247.4|200399.1|200249.1|200393.7|200243.7|28
1632726480000|2021-09-27 07:08:00|200397.9|200247.9|200395.4|200245.4|200397.9|200247.9|200390.2|200240.2|30
1632726490000|2021-09-27 07:08:10|200395.8|200245.8|200395.2|200245.2|200400.3|200250.3|200394.9|200244.9|23
1632726500000|2021-09-27 07:08:20|200395.6|200245.6|200397.2|200247.2|200401.6|200251.6|200395.6|200245.6|31
1632726510000|2021-09-27 07:08:30|200396|200246|200388.2|200238.2|200396|200246|200388.2|200238.2|28
1632726520000|2021-09-27 07:08:40|200388.5|200238.5|200389.8|200239.8|200390.2|200240.2|200387.5|200237.5|22
1632726530000|2021-09-27 07:08:50|200390.2|200240.2|200399|200249|200399|200249|200390.2|200240.2|26
1632726540000|2021-09-27 07:09:00|200398.4|200248.4|200442.3|200292.3|200443.2|200293.2|200397.1|200247.1|33
1632726550000|2021-09-27 07:09:10|200442.6|200292.6|200453.7|200303.7|200468.2|200318.2|200441.2|200291.2|32
1632726560000|2021-09-27 07:09:20|200454.3|200304.3|200431.6|200281.6|200456.7|200306.7|200430.2|200280.2|35
1632726570000|2021-09-27 07:09:30|200432.4|200282.4|200427|200277|200435.5|200285.5|200422.8|200272.8|26
1632726580000|2021-09-27 07:09:40|200425.5|200275.5|200411|200261|200427.3|200277.3|200411|200261|22
1632726590000|2021-09-27 07:09:50|200410.7|200260.7|200409.6|200259.6|200413.6|200263.6|200408.9|200258.9|26
1632726600000|2021-09-27 07:10:00|200410.2|200260.2|200402.6|200252.6|200426|200276|200402.6|200252.6|32
1632726610000|2021-09-27 07:10:10|200402.8|200252.8|200395.3|200245.3|200402.8|200252.8|200394.4|200244.4|34
1632726620000|2021-09-27 07:10:20|200401.2|200251.2|200398.3|200248.3|200406.9|200256.9|200395.8|200245.8|20
1632726630000|2021-09-27 07:10:30|200400.2|200250.2|200399.5|200249.5|200403.1|200253.1|200396|200246|33
1632726640000|2021-09-27 07:10:40|200397.7|200247.7|200399.8|200249.8|200402.6|200252.6|200396.5|200246.5|27
1632726650000|2021-09-27 07:10:50|200399.3|200249.3|200403.1|200253.1|200406.8|200256.8|200397.7|200247.7|29
1632726660000|2021-09-27 07:11:00|200402.8|200252.8|200403.4|200253.4|200408|200258|200402.8|200252.8|33
1632726670000|2021-09-27 07:11:10|200403.7|200253.7|200406.5|200256.5|200408.2|200258.2|200403|200253|31
1632726680000|2021-09-27 07:11:20|200405.1|200255.1|200405.9|200255.9|200406.9|200256.9|200404.6|200254.6|19
1632726690000|2021-09-27 07:11:30|200406.2|200256.2|200387.7|200237.7|200406.2|200256.2|200387.2|200237.2|27
1632726700000|2021-09-27 07:11:40|200389.1|200239.1|200389.8|200239.8|200389.8|200239.8|200384.6|200234.6|24
1632726710000|2021-09-27 07:11:50|200389.7|200239.7|200389.8|200239.8|200389.9|200239.9|200388.5|200238.5|23
1632726720000|2021-09-27 07:12:00|200388.3|200238.3|200389.6|200239.6|200394|200244|200388.3|200238.3|25
1632726730000|2021-09-27 07:12:10|200389.4|200239.4|200390|200240|200392.3|200242.3|200387.9|200237.9|27
1632726740000|2021-09-27 07:12:20|200390.1|200240.1|200389.9|200239.9|200393|200243|200387.2|200237.2|21
1632726750000|2021-09-27 07:12:30|200389.8|200239.8|200374.8|200224.8|200390.5|200240.5|200371.8|200221.8|25
1632726760000|2021-09-27 07:12:40|200372.5|200222.5|200374.2|200224.2|200378.6|200228.6|200372.5|200222.5|25
1632726770000|2021-09-27 07:12:50|200374.4|200224.4|200356.9|200206.9|200377.9|200227.9|200356.9|200206.9|23
1632726780000|2021-09-27 07:13:00|200357.4|200207.4|200365|200215|200372.6|200222.6|200357.4|200207.4|32
1632726790000|2021-09-27 07:13:10|200365.1|200215.1|200357.6|200207.6|200365.2|200215.2|200356.1|200206.1|31
1632726800000|2021-09-27 07:13:20|200356.4|200206.4|200354.7|200204.7|200361.9|200211.9|200350|200200|29
1632726810000|2021-09-27 07:13:30|200353.3|200203.3|200348.7|200198.7|200358.3|200208.3|200347.9|200197.9|29
1632726820000|2021-09-27 07:13:40|200351.2|200201.2|200346.4|200196.4|200352.8|200202.8|200345.1|200195.1|23
1632726830000|2021-09-27 07:13:50|200347.4|200197.4|200318.6|200168.6|200353.8|200203.8|200318.6|200168.6|33
1632726840000|2021-09-27 07:14:00|200318.5|200168.5|200312.9|200162.9|200319.6|200169.6|200312.9|200162.9|30
1632726850000|2021-09-27 07:14:10|200312.5|200162.5|200312.4|200162.4|200314.7|200164.7|200311.5|200161.5|26
1632726860000|2021-09-27 07:14:20|200311.8|200161.8|200308.6|200158.6|200311.8|200161.8|200302.2|200152.2|28
1632726870000|2021-09-27 07:14:30|200307.2|200157.2|200318|200168|200318|200168|200301.6|200151.6|33
1632726880000|2021-09-27 07:14:40|200318.1|200168.1|200315.2|200165.2|200318.2|200168.2|200315.2|200165.2|30
1632726890000|2021-09-27 07:14:50|200315.3|200165.3|200308.5|200158.5|200315.3|200165.3|200305.1|200155.1|28
1632726900000|2021-09-27 07:15:00|200308.8|200158.8|200310.8|200160.8|200310.8|200160.8|200306.9|200156.9|37
1632726910000|2021-09-27 07:15:10|200311|200161|200306.3|200156.3|200311.4|200161.4|200305|200155|26
1632726920000|2021-09-27 07:15:20|200305.9|200155.9|200302.6|200152.6|200305.9|200155.9|200302.6|200152.6|20
1632726930000|2021-09-27 07:15:30|200302.9|200152.9|200306.3|200156.3|200312.2|200162.2|200302.6|200152.6|30
1632726940000|2021-09-27 07:15:40|200278.7|200128.7|200275.8|200125.8|200280.1|200130.1|200270.8|200120.8|27
1632726950000|2021-09-27 07:15:50|200275.9|200125.9|200258.4|200108.4|200277|200127|200244.9|200094.9|34
1632726960000|2021-09-27 07:16:00|200249.1|200099.1|200261.8|200111.8|200262.5|200112.5|200249.1|200099.1|27
1632726970000|2021-09-27 07:16:10|200260.4|200110.4|200259.6|200109.6|200262.8|200112.8|200259.5|200109.5|26
1632726980000|2021-09-27 07:16:20|200259.5|200109.5|200259.3|200109.3|200260.5|200110.5|200253.6|200103.6|24
1632726990000|2021-09-27 07:16:30|200260.2|200110.2|200258.1|200108.1|200261.1|200111.1|200257.7|200107.7|20
1632727000000|2021-09-27 07:16:40|200257.9|200107.9|200237.7|200087.7|200258.3|200108.3|200237.7|200087.7|28
1632727010000|2021-09-27 07:16:50|200237.9|200087.9|200231.2|200081.2|200259.7|200109.7|200227.1|200077.1|33
1632727020000|2021-09-27 07:17:00|200231.4|200081.4|200199.2|200049.2|200231.4|200081.4|200194|200044|35
1632727030000|2021-09-27 07:17:10|200199.7|200049.7|200195.3|200045.3|200199.8|200049.8|200193.9|200043.9|24
1632727040000|2021-09-27 07:17:20|200195.6|200045.6|200193.8|200043.8|200198.7|200048.7|200192.8|200042.8|19
1632727050000|2021-09-27 07:17:30|200194|200044|200193.5|200043.5|200195.3|200045.3|200193.5|200043.5|19
1632727060000|2021-09-27 07:17:40|200193.8|200043.8|200193|200043|200194|200044|200190.9|200040.9|9
1632727070000|2021-09-27 07:17:50|200192.1|200042.1|200196.8|200046.8|200196.8|200046.8|200191.7|200041.7|21
1632727080000|2021-09-27 07:18:00|200197.8|200047.8|200197.4|200047.4|200198.4|200048.4|200196.4|200046.4|16
1632727090000|2021-09-27 07:18:10|200197.7|200047.7|200195.8|200045.8|200197.7|200047.7|200194.1|200044.1|14
1632727100000|2021-09-27 07:18:20|200196.2|200046.2|200194.4|200044.4|200198.3|200048.3|200190.7|200040.7|18
1632727110000|2021-09-27 07:18:30|200194.7|200044.7|200194.1|200044.1|200195.4|200045.4|200193.6|200043.6|17
1632727120000|2021-09-27 07:18:40|200193.5|200043.5|200191.8|200041.8|200197.2|200047.2|200188.5|200038.5|22
1632727130000|2021-09-27 07:18:50|200193.1|200043.1|200191.3|200041.3|200193.7|200087.5|200137.5|200035.6|35
1632727140000|2021-09-27 07:19:00|200190.7|200040.7|200194.1|200044.1|200194.7|200044.7|200190.6|200040.6|19
1632727150000|2021-09-27 07:19:10|200194.3|200044.3|200194.3|200044.3|200195.2|200045.2|200192.5|200042.5|22
1632727160000|2021-09-27 07:19:20|200194.4|200044.4|200188|200038|200194.4|200044.4|200187|200037|16
1632727170000|2021-09-27 07:19:30|200193.2|200043.2|200195.2|200045.2|200195.9|200045.9|200191.6|200041.6|19
1632727180000|2021-09-27 07:19:40|200194.7|200044.7|200201.4|200051.4|200201.5|200051.5|200192.7|200042.7|22
1632727190000|2021-09-27 07:19:50|200196.5|200046.5|200198.9|200048.9|200199.7|200049.7|200194.4|200044.4|27
1632727200000|2021-09-27 07:20:00|200199.1|200049.1|200200.5|200050.5|200200.8|200050.8|200197.3|200047.3|24
1632727210000|2021-09-27 07:20:10|200200.4|200050.4|200200.5|200050.5|200202.4|200052.4|200196.1|200046.1|22
1632727220000|2021-09-27 07:20:20|200201.9|200051.9|200201.1|200051.1|200201.9|200051.9|200198.7|200048.7|19
1632727230000|2021-09-27 07:20:30|200200.9|200050.9|200204.8|200054.8|200206.3|200056.3|200196.7|200046.7|22
1632727240000|2021-09-27 07:20:40|200204.5|200054.5|200208.2|200058.2|200208.2|200058.2|200199|200049|15
1632727250000|2021-09-27 07:20:50|200205.7|200055.7|200205.4|200055.4|200206.6|200056.6|200204.5|200054.5|13
1632727260000|2021-09-27 07:21:00|200204.8|200054.8|200205.5|200055.5|200206.4|200056.4|200202.5|200052.5|19
1632727270000|2021-09-27 07:21:10|200205.3|200055.3|200206.8|200056.8|200208.4|200058.4|200204.2|200054.2|18
1632727280000|2021-09-27 07:21:20|200206.6|200056.6|200229.1|200079.1|200229.1|200079.1|200202.3|200052.3|18
1632727290000|2021-09-27 07:21:30|200228.4|200078.4|200231.6|200081.6|200233.6|200083.6|200226.2|200076.2|26
1632727300000|2021-09-27 07:21:40|200233|200083|200230|200080|200233|200083|200223.6|200073.6|25
1632727310000|2021-09-27 07:21:50|200231.3|200081.3|200245.4|200095.4|200246.6|200096.6|200226.7|200076.7|31
1632727320000|2021-09-27 07:22:00|200247|200097|200251.5|200101.5|200255.5|200105.5|200243.1|200093.1|30
1632727330000|2021-09-27 07:22:10|200252|200102|200255.7|200105.7|200257.2|200107.2|200251.2|200101.2|23
1632727340000|2021-09-27 07:22:20|200254.5|200104.5|200257.2|200107.2|200258.7|200108.7|200254.3|200104.3|16
1632727350000|2021-09-27 07:22:30|200250.5|200100.5|200259.5|200109.5|200259.7|200109.7|200250.5|200100.5|20
1632727360000|2021-09-27 07:22:40|200260.1|200110.1|200277.7|200127.7|200279.1|200129.1|200259.5|200109.5|28
1632727370000|2021-09-27 07:22:50|200276.1|200126.1|200275.6|200125.6|200276.5|200126.5|200273.8|200123.8|23
1632727380000|2021-09-27 07:23:00|200275.2|200125.2|200275.1|200125.1|200276|200126|200274.5|200124.5|25
1632727390000|2021-09-27 07:23:10|200274.8|200124.8|200262.3|200112.3|200274.8|200124.8|200260.6|200110.6|24
1632727400000|2021-09-27 07:23:20|200261.2|200111.2|200254.5|200104.5|200265.8|200115.8|200250.6|200100.6|19
1632727410000|2021-09-27 07:23:30|200253.3|200103.3|200230.9|200080.9|200257.9|200107.9|200230.5|200080.5|32
1632727420000|2021-09-27 07:23:40|200231.2|200081.2|200235.8|200085.8|200242|200092|200230.5|200080.5|29
1632727430000|2021-09-27 07:23:50|200234.3|200084.3|200236.4|200086.4|200239.2|200089.2|200233.7|200083.7|27
1632727440000|2021-09-27 07:24:00|200236.5|200086.5|200232.4|200082.4|200236.5|200086.5|200231.7|200081.7|29
1632727450000|2021-09-27 07:24:10|200232.6|200082.6|200236.3|200086.3|200239.5|200089.5|200231.8|200081.8|28
1632727460000|2021-09-27 07:24:20|200235.4|200085.4|200233.2|200083.2|200239.6|200089.6|200230.5|200080.5|26
1632727470000|2021-09-27 07:24:30|200231.9|200081.9|200235.9|200085.9|200237|200087|200231.2|200081.2|24
1632727480000|2021-09-27 07:24:40|200234.9|200084.9|200232.4|200082.4|200236.6|200086.6|200232.4|200082.4|23
1632727490000|2021-09-27 07:24:50|200233.6|200083.6|200234.5|200084.5|200237.1|200087.1|200232.5|200082.5|23
1632727500000|2021-09-27 07:25:00|200235|200085|200235.3|200085.3|200235.3|200085.3|200221.7|200071.7|30
1632727510000|2021-09-27 07:25:10|200233.1|200083.1|200250.1|200100.1|200256.3|200106.3|200232.8|200082.8|31
1632727520000|2021-09-27 07:25:20|200248.1|200098.1|200246.1|200096.1|200248.1|200098.1|200233.9|200083.9|30
1632727530000|2021-09-27 07:25:30|200244.9|200094.9|200244.5|200094.5|200247.3|200097.3|200240.5|200090.5|28
1632727540000|2021-09-27 07:25:40|200244.3|200094.3|200261.1|200111.1|200265.7|200115.7|200244.3|200094.3|22
1632727550000|2021-09-27 07:25:50|200261.5|200111.5|200272.2|200122.2|200275.8|200125.8|200261.5|200111.5|23
1632727560000|2021-09-27 07:26:00|200272.8|200122.8|200302.4|200152.4|200302.4|200152.4|200272.8|200122.8|30
1632727570000|2021-09-27 07:26:10|200301.6|200151.6|200300.8|200150.8|200311.6|200161.6|200296.3|200146.3|32
1632727580000|2021-09-27 07:26:20|200300.3|200150.3|200301.1|200151.1|200304.1|200154.1|200299.4|200149.4|16
1632727590000|2021-09-27 07:26:30|200299.6|200149.6|200285.1|200135.1|200300.4|200150.4|200281.4|200131.4|22
1632727600000|2021-09-27 07:26:40|200284.4|200134.4|200291.3|200141.3|200299.9|200149.9|200283.7|200133.7|26
1632727610000|2021-09-27 07:26:50|200293.9|200143.9|200288.7|200138.7|200293.9|200143.9|200287.5|200137.5|20
1632727620000|2021-09-27 07:27:00|200288.5|200138.5|200292.4|200142.4|200293|200143|200287.7|200137.7|20
1632727630000|2021-09-27 07:27:10|200291.9|200141.9|200291.2|200141.2|200294.2|200144.2|200290.6|200140.6|19
1632727640000|2021-09-27 07:27:20|200291.4|200141.4|200286.8|200136.8|200291.4|200141.4|200286.8|200136.8|26
1632727650000|2021-09-27 07:27:30|200286.2|200136.2|200287.8|200137.8|200288.5|200138.5|200286.2|200136.2|20
1632727660000|2021-09-27 07:27:40|200287|200137|200289.5|200139.5|200289.5|200139.5|200286.3|200136.3|13
1632727670000|2021-09-27 07:27:50|200288.9|200138.9|200289.6|200139.6|200289.6|200139.6|200286|200136|18
1632727680000|2021-09-27 07:28:00|200290.5|200140.5|200288.6|200138.6|200292.9|200142.9|200288.1|200138.1|28
1632727690000|2021-09-27 07:28:10|200288.1|200138.1|200281.2|200131.2|200290.8|200140.8|200275.6|200125.6|29
1632727700000|2021-09-27 07:28:20|200281.4|200131.4|200280.1|200130.1|200282.5|200132.5|200280.1|200130.1|29
1632727710000|2021-09-27 07:28:30|200281.7|200131.7|200273.8|200123.8|200282.2|200132.2|200273.8|200123.8|30
1632727720000|2021-09-27 07:28:40|200273.7|200123.7|200286.6|200136.6|200286.6|200136.6|200272.9|200122.9|33
1632727730000|2021-09-27 07:28:50|200287.3|200137.3|200312.7|200162.7|200321.1|200171.1|200287.3|200137.3|29
1632727740000|2021-09-27 07:29:00|200312.4|200162.4|200312.2|200162.2|200312.4|200162.4|200306.6|200156.6|29
1632727750000|2021-09-27 07:29:10|200312.1|200162.1|200327.6|200177.6|200334.5|200184.5|200311.8|200161.8|33
1632727760000|2021-09-27 07:29:20|200329.6|200179.6|200319.6|200169.6|200333|200183|200319.2|200169.2|31
1632727770000|2021-09-27 07:29:30|200318.9|200168.9|200321.2|200171.2|200321.5|200171.5|200317.6|200167.6|24
1632727780000|2021-09-27 07:29:40|200321.4|200171.4|200306.5|200156.5|200321.4|200171.4|200306.5|200156.5|26
1632727790000|2021-09-27 07:29:50|200307|200157|200304.9|200154.9|200308.8|200158.8|200303|200153|23
1632727800000|2021-09-27 07:30:00|200305.5|200155.5|200323|200173|200337.2|200187.2|200284|200134|32
1632727810000|2021-09-27 07:30:10|200321.6|200171.6|200362.5|200212.5|200362.5|200212.5|200320.6|200170.6|35
1632727820000|2021-09-27 07:30:20|200360|200210|200316.3|200166.3|200387.2|200237.2|200316.3|200166.3|34
1632727830000|2021-09-27 07:30:30|200317.9|200167.9|200308.6|200158.6|200317.9|200167.9|200303.3|200153.3|29
1632727840000|2021-09-27 07:30:40|200307|200157|200305.3|200155.3|200307|200157|200300.2|200150.2|28
1632727850000|2021-09-27 07:30:50|200304.4|200154.4|200297.7|200147.7|200304.4|200154.4|200288.2|200138.2|32
1632727860000|2021-09-27 07:31:00|200297.5|200147.5|200292.9|200142.9|200298|200148|200292.9|200142.9|22
1632727870000|2021-09-27 07:31:10|200293.6|200143.6|200297.4|200147.4|200298.9|200148.9|200293.6|200143.6|26
1632727880000|2021-09-27 07:31:20|200299.7|200149.7|200301|200151|200302.1|200152.1|200299.7|200149.7|19
1632727890000|2021-09-27 07:31:30|200301.5|200151.5|200308.7|200158.7|200309.4|200159.4|200300.8|200150.8|33
1632727900000|2021-09-27 07:31:40|200308.9|200158.9|200312.9|200162.9|200314.2|200164.2|200308.9|200158.9|29
1632727910000|2021-09-27 07:31:50|200310.9|200160.9|200315.8|200165.8|200315.8|200165.8|200310.5|200160.5|28
1632727920000|2021-09-27 07:32:00|200315|200165|200310.8|200160.8|200315|200165|200307.9|200157.9|30
1632727930000|2021-09-27 07:32:10|200310.9|200160.9|200309.7|200159.7|200311.4|200161.4|200309.7|200159.7|19
1632727940000|2021-09-27 07:32:20|200309.9|200159.9|200314.3|200164.3|200315.7|200165.7|200309.9|200159.9|19
1632727950000|2021-09-27 07:32:30|200314.8|200164.8|200298.8|200148.8|200314.9|200164.9|200298.4|200148.4|27
1632727960000|2021-09-27 07:32:40|200299.1|200149.1|200271.5|200121.5|200302.1|200152.1|200271.5|200121.5|32
1632727970000|2021-09-27 07:32:50|200271.8|200121.8|200260.4|200110.4|200273.2|200123.2|200260.4|200110.4|28
1632727980000|2021-09-27 07:33:00|200260.3|200110.3|200265.8|200115.8|200268.2|200118.2|200259.3|200109.3|19
1632727990000|2021-09-27 07:33:10|200265.3|200115.3|200283|200133|200283|200133|200264.9|200114.9|31
1632728000000|2021-09-27 07:33:20|200281.1|200131.1|200278.2|200128.2|200282.1|200132.1|200278|200128|25
1632728010000|2021-09-27 07:33:30|200279.4|200129.4|200298.9|200148.9|200304.2|200154.2|200279.4|200129.4|30
1632728020000|2021-09-27 07:33:40|200299.7|200149.7|200303.6|200153.6|200303.7|200153.7|200297.7|200147.7|27
1632728030000|2021-09-27 07:33:50|200302.8|200152.8|200318.2|200168.2|200318.2|200168.2|200302.5|200152.5|28
1632728040000|2021-09-27 07:34:00|200317.1|200167.1|200320.6|200170.6|200338.1|200188.1|200316.7|200166.7|33
1632728050000|2021-09-27 07:34:10|200320.7|200170.7|200321.3|200171.3|200323.8|200173.8|200318.2|200168.2|26
1632728060000|2021-09-27 07:34:20|200321.8|200171.8|200321.8|200171.8|200323.3|200173.3|200319.5|200169.5|21
1632728070000|2021-09-27 07:34:30|200321.4|200171.4|200320.7|200170.7|200322.6|200172.6|200320.3|200170.3|20
1632728080000|2021-09-27 07:34:40|200320.9|200170.9|200330.3|200180.3|200341.7|200191.7|200320.9|200170.9|29
1632728090000|2021-09-27 07:34:50|200329.6|200179.6|200323.3|200173.3|200329.6|200179.6|200321.9|200171.9|29
1632728100000|2021-09-27 07:35:00|200324.5|200174.5|200323.4|200173.4|200325.2|200175.2|200323.3|200173.3|19
1632728110000|2021-09-27 07:35:10|200323.9|200173.9|200347.3|200197.3|200357.3|200207.3|200323.9|200173.9|34
1632728120000|2021-09-27 07:35:20|200348|200198|200347.3|200197.3|200348|200198|200344.7|200194.7|26
1632728130000|2021-09-27 07:35:30|200346.9|200196.9|200344.1|200194.1|200347.7|200197.7|200343.4|200193.4|26
1632728140000|2021-09-27 07:35:40|200344.2|200194.2|200341.5|200191.5|200344.3|200194.3|200326.2|200176.2|30
1632728150000|2021-09-27 07:35:50|200342.3|200192.3|200322.9|200172.9|200344.5|200194.5|200321.1|200171.1|30
1632728160000|2021-09-27 07:36:00|200322.6|200172.6|200322|200172|200324.9|200174.9|200322|200172|23
1632728170000|2021-09-27 07:36:10|200322.7|200172.7|200324.2|200174.2|200324.2|200174.2|200321.1|200171.1|19
1632728180000|2021-09-27 07:36:20|200324.3|200174.3|200322.9|200172.9|200324.3|200174.3|200321.4|200171.4|16
1632728190000|2021-09-27 07:36:30|200321.9|200171.9|200324.3|200174.3|200324.6|200174.6|200321.4|200171.4|22
1632728200000|2021-09-27 07:36:40|200324.4|200174.4|200325.5|200175.5|200326.3|200176.3|200322.6|200172.6|19
1632728210000|2021-09-27 07:36:50|200324.7|200174.7|200321.3|200171.3|200324.7|200174.7|200320.8|200170.8|18
1632728220000|2021-09-27 07:37:00|200321.8|200171.8|200322.4|200172.4|200324.6|200174.6|200320.6|200170.6|23
1632728230000|2021-09-27 07:37:10|200322.5|200172.5|200324|200174|200324.9|200174.9|200322|200172|24
1632728240000|2021-09-27 07:37:20|200326.2|200176.2|200346.1|200196.1|200347.7|200197.7|200326.2|200176.2|31
1632728250000|2021-09-27 07:37:30|200348.4|200198.4|200344.2|200194.2|200348.5|200198.5|200344|200194|30
1632728260000|2021-09-27 07:37:40|200343.9|200193.9|200403.8|200253.8|200406.6|200256.6|200343.9|200193.9|28
1632728270000|2021-09-27 07:37:50|200401.5|200251.5|200403.1|200253.1|200405.8|200255.8|200397.9|200247.9|21
1632728280000|2021-09-27 07:38:00|200404.3|200254.3|200405.1|200255.1|200405.1|200255.1|200399.3|200249.3|21
1632728290000|2021-09-27 07:38:10|200404.7|200254.7|200406.5|200256.5|200407.5|200257.5|200404.6|200254.6|28
1632728300000|2021-09-27 07:38:20|200405.3|200255.3|200479.2|200329.2|200479.2|200329.2|200404|200254|32
1632728310000|2021-09-27 07:38:30|200480.8|200330.8|200451.8|200301.8|200480.8|200330.8|200448.8|200298.8|27
1632728320000|2021-09-27 07:38:40|200450.9|200300.9|200474.7|200324.7|200478.6|200328.6|200450.9|200300.9|33
1632728330000|2021-09-27 07:38:50|200474.9|200324.9|200480.9|200330.9|200487.3|200337.3|200474.2|200324.2|27
1632728340000|2021-09-27 07:39:00|200476.2|200326.2|200479.5|200329.5|200481.4|200331.4|200469|200319|23
1632728350000|2021-09-27 07:39:10|200489.7|200339.7|200526.6|200376.6|200533.8|200383.8|200489.7|200339.7|27
1632728360000|2021-09-27 07:39:20|200527.1|200377.1|200529.4|200379.4|200530.2|200380.2|200526.3|200376.3|15
1632728370000|2021-09-27 07:39:30|200528.7|200378.7|200528.7|200378.7|200530.2|200380.2|200528.6|200378.6|14
1632728380000|2021-09-27 07:39:40|200529.2|200379.2|200555.6|200405.6|200556.1|200406.1|200528.6|200378.6|23
1632728390000|2021-09-27 07:39:50|200555.2|200405.2|200526.7|200376.7|200557.1|200407.1|200523.4|200373.4|28
1632728400000|2021-09-27 07:40:00|200526.6|200376.6|200550|200400|200555.1|200405.1|200526.6|200376.6|27
1632728410000|2021-09-27 07:40:10|200549.5|200399.5|200560.7|200410.7|200564.4|200414.4|200549.1|200399.1|21
1632728420000|2021-09-27 07:40:20|200560.2|200410.2|200556.5|200406.5|200560.2|200410.2|200556.1|200406.1|23
1632728430000|2021-09-27 07:40:30|200554.9|200404.9|200559|200409|200560.7|200410.7|200553.2|200403.2|35
1632728440000|2021-09-27 07:40:40|200559.7|200409.7|200556.9|200406.9|200559.7|200409.7|200556.2|200406.2|22
1632728450000|2021-09-27 07:40:50|200556.6|200406.6|200552.2|200402.2|200586.8|200436.8|200549.7|200399.7|34
1632728460000|2021-09-27 07:41:00|200553.3|200403.3|200541.1|200391.1|200554.1|200404.1|200538.7|200388.7|24
1632728470000|2021-09-27 07:41:10|200542.4|200392.4|200545.3|200395.3|200546|200396|200538.9|200388.9|20
1632728480000|2021-09-27 07:41:20|200545.7|200395.7|200566.5|200416.5|200581.5|200431.5|200543.5|200393.5|22
1632728490000|2021-09-27 07:41:30|200565.6|200415.6|200564.7|200414.7|200568.2|200418.2|200561.7|200411.7|18
1632728500000|2021-09-27 07:41:40|200564.4|200414.4|200562.7|200412.7|200565.1|200415.1|200557.3|200407.3|30
1632728510000|2021-09-27 07:41:50|200559.8|200409.8|200546.4|200396.4|200561.9|200411.9|200546.4|200396.4|32
1632728520000|2021-09-27 07:42:00|200543|200393|200498|200348|200543|200393|200495.1|200345.1|37
1632728530000|2021-09-27 07:42:10|200496|200346|200505|200355|200509.4|200359.4|200487.9|200337.9|33
1632728540000|2021-09-27 07:42:20|200504.7|200354.7|200497.5|200347.5|200509.3|200359.3|200497.5|200347.5|26
1632728550000|2021-09-27 07:42:30|200497.9|200347.9|200510.2|200360.2|200518.2|200368.2|200480.9|200330.9|33
1632728560000|2021-09-27 07:42:40|200510.4|200360.4|200502.8|200352.8|200516.8|200366.8|200495.2|200345.2|28
1632728570000|2021-09-27 07:42:50|200503.1|200353.1|200500.6|200350.6|200504.2|200354.2|200498.8|200348.8|22
1632728580000|2021-09-27 07:43:00|200501.3|200351.3|200505.6|200355.6|200505.8|200355.8|200500.4|200350.4|24
1632728590000|2021-09-27 07:43:10|200503.7|200353.7|200515.8|200365.8|200516.8|200366.8|200502.8|200352.8|16
1632728600000|2021-09-27 07:43:20|200507.1|200357.1|200509.9|200359.9|200513.8|200363.8|200505.7|200355.7|25
1632728610000|2021-09-27 07:43:30|200509.4|200359.4|200524.8|200374.8|200525.7|200375.7|200506.6|200356.6|32
1632728620000|2021-09-27 07:43:40|200523.4|200373.4|200521.9|200371.9|200524.5|200374.5|200520.6|200370.6|20
1632728630000|2021-09-27 07:43:50|200524|200374|200526|200376|200529.7|200379.7|200521.6|200371.6|24
1632728640000|2021-09-27 07:44:00|200528.3|200378.3|200524.3|200374.3|200529.5|200379.5|200523.9|200373.9|20
1632728650000|2021-09-27 07:44:10|200523.6|200373.6|200523.8|200373.8|200523.8|200373.8|200522.7|200372.7|10
1632728660000|2021-09-27 07:44:20|200523.9|200373.9|200521.2|200371.2|200525.3|200375.3|200521.2|200371.2|13
1632728670000|2021-09-27 07:44:30|200522.7|200372.7|200525.1|200375.1|200525.1|200375.1|200522.7|200372.7|13
1632728680000|2021-09-27 07:44:40|200523|200373|200523.9|200373.9|200527.5|200377.5|200522.4|200372.4|14
1632728690000|2021-09-27 07:44:50|200522.6|200372.6|200517.4|200367.4|200523.6|200373.6|200515.5|200365.5|27
1632728700000|2021-09-27 07:45:00|200517|200367|200516.1|200366.1|200518.9|200368.9|200514.8|200364.8|17
1632728710000|2021-09-27 07:45:10|200516.4|200366.4|200516.2|200366.2|200519|200369|200515|200365|21
1632728720000|2021-09-27 07:45:20|200516.8|200366.8|200517|200367|200518.8|200368.8|200514.1|200364.1|12
1632728730000|2021-09-27 07:45:30|200518.6|200368.6|200535.8|200385.8|200540.7|200390.7|200515.5|200365.5|34
1632728740000|2021-09-27 07:45:40|200537.4|200387.4|200563|200413|200563.6|200413.6|200535.6|200385.6|31
1632728750000|2021-09-27 07:45:50|200564.3|200414.3|200564.6|200414.6|200568|200418|200562.3|200412.3|34
1632728760000|2021-09-27 07:46:00|200564.7|200414.7|200563.9|200413.9|200565.1|200415.1|200561|200411|25
1632728770000|2021-09-27 07:46:10|200565.9|200415.9|200566.5|200416.5|200567.4|200417.4|200563|200413|24
1632728780000|2021-09-27 07:46:20|200566.3|200416.3|200565|200415|200566.3|200416.3|200564.7|200414.7|16
1632728790000|2021-09-27 07:46:30|200566|200416|200591.1|200441.1|200593.1|200443.1|200563.2|200413.2|19
1632728800000|2021-09-27 07:46:40|200591|200441|200573.4|200423.4|200594.4|200444.4|200573.4|200423.4|28
1632728810000|2021-09-27 07:46:50|200574|200424|200582.3|200432.3|200594.2|200444.2|200574|200424|26
1632728820000|2021-09-27 07:47:00|200583.1|200433.1|200583.2|200433.2|200584.2|200434.2|200577.5|200427.5|22
1632728830000|2021-09-27 07:47:10|200583|200433|200581.5|200431.5|200584.8|200434.8|200580.6|200430.6|20
1632728840000|2021-09-27 07:47:20|200580.7|200430.7|200590.6|200440.6|200597.6|200447.6|200579.1|200429.1|27
1632728850000|2021-09-27 07:47:30|200579.8|200429.8|200547.4|200397.4|200580.3|200430.3|200544.9|200394.9|28
1632728860000|2021-09-27 07:47:40|200546.7|200396.7|200547.1|200397.1|200549.7|200399.7|200545|200395|26
1632728870000|2021-09-27 07:47:50|200547.7|200397.7|200557.3|200407.3|200559.1|200409.1|200545.5|200395.5|21
1632728880000|2021-09-27 07:48:00|200558|200408|200557.5|200407.5|200558.5|200408.5|200553.4|200403.4|24
1632728890000|2021-09-27 07:48:10|200557|200407|200604.3|200454.3|200604.3|200454.3|200556.4|200406.4|21
1632728900000|2021-09-27 07:48:20|200612.4|200462.4|200621.7|200471.7|200622.1|200472.1|200612.4|200462.4|24
1632728910000|2021-09-27 07:48:30|200620|200470|200613.1|200463.1|200620|200470|200612.6|200462.6|25
1632728920000|2021-09-27 07:48:40|200612.9|200462.9|200615.5|200465.5|200615.5|200465.5|200610.5|200460.5|29
1632728930000|2021-09-27 07:48:50|200614.5|200464.5|200607.6|200457.6|200615.1|200465.1|200606|200456|23
1632728940000|2021-09-27 07:49:00|200612.6|200462.6|200612.3|200462.3|200616.5|200466.5|200610.5|200460.5|26
1632728950000|2021-09-27 07:49:10|200612.1|200462.1|200628.5|200478.5|200630.1|200480.1|200609.6|200459.6|30
1632728960000|2021-09-27 07:49:20|200627.4|200477.4|200647.8|200497.8|200649.8|200499.8|200626.4|200476.4|33
1632728970000|2021-09-27 07:49:30|200647.4|200497.4|200650.6|200500.6|200651.1|200501.1|200647.3|200497.3|17
1632728980000|2021-09-27 07:49:40|200651.1|200501.1|200651.1|200501.1|200655.9|200505.9|200649.4|200499.4|30
1632728990000|2021-09-27 07:49:50|200655|200505|200651.6|200501.6|200655.4|200505.4|200650|200500|15
1632729000000|2021-09-27 07:50:00|200652.8|200502.8|200645.1|200495.1|200653.1|200503.1|200640.9|200490.9|39
1632729010000|2021-09-27 07:50:10|200644.6|200494.6|200647.7|200497.7|200649.8|200499.8|200642.6|200492.6|22
1632729020000|2021-09-27 07:50:20|200648.3|200498.3|200647.7|200497.7|200649.7|200499.7|200646.9|200496.9|17
1632729030000|2021-09-27 07:50:30|200649.1|200499.1|200652.1|200502.1|200652.1|200502.1|200647.2|200497.2|10
1632729040000|2021-09-27 07:50:40|200651.8|200501.8|200655.5|200505.5|200659.1|200509.1|200651.8|200501.8|14
1632729050000|2021-09-27 07:50:50|200657.1|200507.1|200656.9|200506.9|200657.1|200507.1|200654.9|200504.9|15
1632729060000|2021-09-27 07:51:00|200655.5|200505.5|200716.5|200566.5|200719.1|200569.1|200654.8|200504.8|29
1632729070000|2021-09-27 07:51:10|200715.1|200565.1|200715.2|200565.2|200723.5|200573.5|200715.1|200565.1|27
1632729080000|2021-09-27 07:51:20|200715.5|200565.5|200704.8|200554.8|200720|200570|200701.1|200551.1|31
1632729090000|2021-09-27 07:51:30|200705.7|200555.7|200706.6|200556.6|200706.9|200556.9|200705.2|200555.2|21
1632729100000|2021-09-27 07:51:40|200706.4|200556.4|200702.8|200552.8|200706.4|200556.4|200701.7|200551.7|20
1632729110000|2021-09-27 07:51:50|200702.3|200552.3|200700.1|200550.1|200703.1|200553.1|200697.1|200547.1|17
1632729120000|2021-09-27 07:52:00|200699.9|200549.9|200696.1|200546.1|200702.5|200552.5|200695.4|200545.4|21
1632729130000|2021-09-27 07:52:10|200696.3|200546.3|200695.6|200545.6|200696.7|200546.7|200694.8|200544.8|11
1632729140000|2021-09-27 07:52:20|200695|200545|200715|200565|200724.8|200574.8|200695|200545|33
1632729150000|2021-09-27 07:52:30|200713|200563|200715.1|200565.1|200715.8|200565.8|200710.3|200560.3|18
1632729160000|2021-09-27 07:52:40|200714.9|200564.9|200713.2|200563.2|200719.1|200569.1|200712.3|200562.3|16
1632729170000|2021-09-27 07:52:50|200716.6|200566.6|200722|200572|200726.9|200576.9|200712.8|200562.8|22
1632729180000|2021-09-27 07:53:00|200721|200571|200729|200579|200729.1|200579.1|200719.3|200569.3|26
1632729190000|2021-09-27 07:53:10|200729.2|200579.2|200773.7|200623.7|200789.2|200639.2|200729|200579|25
1632729200000|2021-09-27 07:53:20|200775.3|200625.3|200775.3|200625.3|200776.8|200626.8|200771.6|200621.6|29
1632729210000|2021-09-27 07:53:30|200776.6|200626.6|200781.5|200631.5|200782|200632|200775.2|200625.2|29
1632729220000|2021-09-27 07:53:40|200782.7|200632.7|200780.6|200630.6|200783.4|200633.4|200774|200624|25
1632729230000|2021-09-27 07:53:50|200780.4|200630.4|200779.9|200629.9|200781.3|200631.3|200778.8|200628.8|24
1632729240000|2021-09-27 07:54:00|200779|200629|200778|200628|200780|200630|200777.3|200627.3|25
1632729250000|2021-09-27 07:54:10|200777.2|200627.2|200772.1|200622.1|200777.6|200627.6|200770.2|200620.2|27
1632729260000|2021-09-27 07:54:20|200775.1|200625.1|200771.8|200621.8|200775.3|200625.3|200771.8|200621.8|22
1632729270000|2021-09-27 07:54:30|200771.6|200621.6|200711.9|200561.9|200771.6|200621.6|200711.9|200561.9|36
1632729280000|2021-09-27 07:54:40|200714.5|200564.5|200717.8|200567.8|200718.2|200568.2|200710.7|200560.7|21
1632729290000|2021-09-27 07:54:50|200715.9|200565.9|200709.9|200559.9|200715.9|200565.9|200709.2|200559.2|30
1632729300000|2021-09-27 07:55:00|200703.1|200553.1|200694.5|200544.5|200703.1|200553.1|200693.4|200543.4|26
1632729310000|2021-09-27 07:55:10|200694.6|200544.6|200695.5|200545.5|200698.3|200548.3|200694.6|200544.6|19
1632729320000|2021-09-27 07:55:20|200694.7|200544.7|200702.1|200552.1|200719|200569|200694.7|200544.7|33
1632729330000|2021-09-27 07:55:30|200701.5|200551.5|200699.2|200549.2|200701.5|200551.5|200696.3|200546.3|27
1632729340000|2021-09-27 07:55:40|200699.1|200549.1|200697.6|200547.6|200700.8|200550.8|200696.7|200546.7|23
1632729350000|2021-09-27 07:55:50|200698.7|200548.7|200688.2|200538.2|200701.7|200551.7|200685.5|200535.5|21
1632729360000|2021-09-27 07:56:00|200689.4|200539.4|200680.1|200530.1|200689.4|200539.4|200675.6|200525.6|24
1632729370000|2021-09-27 07:56:10|200676.6|200526.6|200679.7|200529.7|200682.2|200532.2|200676.2|200526.2|26
1632729380000|2021-09-27 07:56:20|200688.3|200538.3|200686.3|200536.3|200690.1|200540.1|200682.5|200532.5|22
1632729390000|2021-09-27 07:56:30|200685.5|200535.5|200684|200534|200687.3|200537.3|200683.1|200533.1|21
1632729400000|2021-09-27 07:56:40|200686.2|200536.2|200688.5|200538.5|200691.1|200541.1|200685.3|200535.3|27
1632729410000|2021-09-27 07:56:50|200687.8|200537.8|200689.2|200539.2|200691.3|200541.3|200687.8|200537.8|15
1632729420000|2021-09-27 07:57:00|200689.3|200539.3|200679.5|200529.5|200690.9|200540.9|200678.4|200528.4|28
1632729430000|2021-09-27 07:57:10|200679.1|200529.1|200680.3|200530.3|200690.9|200540.9|200678.8|200528.8|20
1632729440000|2021-09-27 07:57:20|200679.9|200529.9|200675.4|200525.4|200683|200533|200675.1|200525.1|27
1632729450000|2021-09-27 07:57:30|200678.2|200528.2|200691.7|200541.7|200693.5|200543.5|200676.3|200526.3|32
1632729460000|2021-09-27 07:57:40|200690.4|200540.4|200690.9|200540.9|200692.9|200542.9|200689.4|200539.4|12
1632729470000|2021-09-27 07:57:50|200688.9|200538.9|200691.1|200541.1|200692.1|200542.1|200687.7|200537.7|17
1632729480000|2021-09-27 07:58:00|200691.4|200541.4|200691.2|200541.2|200693.6|200543.6|200689.9|200539.9|32
1632729490000|2021-09-27 07:58:10|200691.6|200541.6|200725.6|200575.6|200726.5|200576.5|200689.9|200539.9|25
1632729500000|2021-09-27 07:58:20|200728.9|200578.9|200714.5|200564.5|200728.9|200578.9|200711.5|200561.5|26
1632729510000|2021-09-27 07:58:30|200714.9|200564.9|200724.8|200574.8|200724.8|200574.8|200713.7|200563.7|30
1632729520000|2021-09-27 07:58:40|200723.9|200573.9|200724.5|200574.5|200755.9|200605.9|200723.9|200573.9|32
1632729530000|2021-09-27 07:58:50|200725.1|200575.1|200790.6|200640.6|200790.6|200640.6|200723.2|200573.2|30
1632729540000|2021-09-27 07:59:00|200787.5|200637.5|200800.2|200650.2|200805.7|200655.7|200784.3|200634.3|32
1632729550000|2021-09-27 07:59:10|200800.3|200650.3|200806.8|200656.8|200806.8|200656.8|200798.9|200648.9|28
1632729560000|2021-09-27 07:59:20|200804.8|200654.8|200806.3|200656.3|200810.4|200660.4|200802|200652|21
1632729570000|2021-09-27 07:59:30|200807.1|200657.1|200807.3|200657.3|200814.1|200664.1|200804.2|200654.2|39
1632729580000|2021-09-27 07:59:40|200807|200657|200802.7|200652.7|200807.5|200657.5|200801.7|200651.7|34
1632729590000|2021-09-27 07:59:50|200802.9|200652.9|200801.3|200651.3|200803.6|200653.6|200800.4|200650.4|28
1632729600000|2021-09-27 08:00:00|200803.5|200653.5|200803.1|200653.1|200814.1|200664.1|200802.8|200652.8|36
1632729610000|2021-09-27 08:00:10|200803.5|200653.5|200797.2|200647.2|200804.3|200654.3|200797.2|200647.2|28
1632729620000|2021-09-27 08:00:20|200797.4|200647.4|200798.7|200648.7|200803.2|200653.2|200796.2|200646.2|28
1632729630000|2021-09-27 08:00:30|200797.5|200647.5|200800.1|200650.1|200800.1|200650.1|200796.1|200646.1|27
1632729640000|2021-09-27 08:00:40|200798.6|200648.6|200797.3|200647.3|200798.6|200648.6|200796.2|200646.2|23
1632729650000|2021-09-27 08:00:50|200797.2|200647.2|200796.3|200646.3|200798.1|200648.1|200795.9|200645.9|19
1632729660000|2021-09-27 08:01:00|200795.9|200645.9|200758.9|200608.9|200797|200647|200758.9|200608.9|33
1632729670000|2021-09-27 08:01:10|200760.6|200610.6|200756.2|200606.2|200762.3|200612.3|200756.2|200606.2|31
1632729680000|2021-09-27 08:01:20|200755.4|200605.4|200753.2|200603.2|200755.7|200605.7|200749.9|200599.9|30
1632729690000|2021-09-27 08:01:30|200737.3|200587.3|200734.6|200584.6|200737.4|200587.4|200734.2|200584.2|26
1632729700000|2021-09-27 08:01:40|200735.4|200585.4|200737.4|200587.4|200755.3|200605.3|200734.5|200584.5|33
1632729710000|2021-09-27 08:01:50|200740.6|200590.6|200733.2|200583.2|200741.2|200591.2|200731.7|200581.7|30
1632729720000|2021-09-27 08:02:00|200734.2|200584.2|200738.5|200588.5|200739.2|200589.2|200734.2|200584.2|30
1632729730000|2021-09-27 08:02:10|200737.7|200587.7|200738.9|200588.9|200741.6|200591.6|200736.6|200586.6|21
1632729740000|2021-09-27 08:02:20|200738.3|200588.3|200734.8|200584.8|200738.3|200588.3|200734.1|200584.1|23
1632729750000|2021-09-27 08:02:30|200733.5|200583.5|200745.4|200595.4|200745.4|200595.4|200733.5|200583.5|24
1632729760000|2021-09-27 08:02:40|200744.4|200594.4|200760.6|200610.6|200766.9|200616.9|200744.1|200594.1|29
1632729770000|2021-09-27 08:02:50|200758.6|200608.6|200766|200616|200768.1|200618.1|200758|200608|28
1632729780000|2021-09-27 08:03:00|200764.7|200614.7|200795.6|200645.6|200804.9|200654.9|200763.2|200613.2|33
1632729790000|2021-09-27 08:03:10|200800|200650|200789.3|200639.3|200800|200650|200789.3|200639.3|32
1632729800000|2021-09-27 08:03:20|200790.9|200640.9|200776.8|200626.8|200792.1|200642.1|200776.8|200626.8|26
1632729810000|2021-09-27 08:03:30|200775.1|200625.1|200801.5|200651.5|200802.4|200652.4|200772.8|200622.8|34
1632729820000|2021-09-27 08:03:40|200803.6|200653.6|200809|200659|200811.8|200661.8|200801.8|200651.8|27
1632729830000|2021-09-27 08:03:50|200807.8|200657.8|200808.4|200658.4|200810.8|200660.8|200806.8|200656.8|11
1632729840000|2021-09-27 08:04:00|200808.2|200658.2|200795|200645|200809.3|200659.3|200795|200645|29
1632729850000|2021-09-27 08:04:10|200794.7|200644.7|200797|200647|200799.6|200649.6|200790.5|200640.5|29
1632729860000|2021-09-27 08:04:20|200796.9|200646.9|200801.3|200651.3|200804|200654|200796.1|200646.1|25
1632729870000|2021-09-27 08:04:30|200802.7|200652.7|200799.9|200649.9|200802.7|200652.7|200799.4|200649.4|19
1632729880000|2021-09-27 08:04:40|200800.4|200650.4|200803.3|200653.3|200804.8|200654.8|200799.8|200649.8|24
1632729890000|2021-09-27 08:04:50|200805.1|200655.1|200804.8|200654.8|200805.1|200655.1|200799.6|200649.6|22
1632729900000|2021-09-27 08:05:00|200806.2|200656.2|200802|200652|200807.8|200657.8|200801.9|200651.9|30
1632729910000|2021-09-27 08:05:10|200801.8|200651.8|200827.7|200677.7|200849.4|200699.4|200801.8|200651.8|32
1632729920000|2021-09-27 08:05:20|200828.8|200678.8|200802.3|200652.3|200830.4|200680.4|200801.6|200651.6|23
1632729930000|2021-09-27 08:05:30|200802.9|200652.9|200808.2|200658.2|200811.1|200661.1|200798.9|200648.9|35
1632729940000|2021-09-27 08:05:40|200808.4|200658.4|200801.1|200651.1|200808.6|200658.6|200798.1|200648.1|28
1632729950000|2021-09-27 08:05:50|200801.4|200651.4|200795.6|200645.6|200801.6|200651.6|200795.2|200645.2|24
1632729960000|2021-09-27 08:06:00|200795.4|200645.4|200794.2|200644.2|200795.9|200645.9|200788.5|200638.5|36
1632729970000|2021-09-27 08:06:10|200794.8|200644.8|200792|200642|200795.1|200645.1|200792|200642|25
1632729980000|2021-09-27 08:06:20|200788.4|200638.4|200788.5|200638.5|200793|200643|200788.3|200638.3|24
1632729990000|2021-09-27 08:06:30|200788.9|200638.9|200788.2|200638.2|200790.7|200640.7|200788.1|200638.1|27
1632730000000|2021-09-27 08:06:40|200788.9|200638.9|200792.4|200642.4|200796.7|200646.7|200788.9|200638.9|26
1632730010000|2021-09-27 08:06:50|200792.2|200642.2|200794.1|200644.1|200795.1|200645.1|200791.5|200641.5|22
1632730020000|2021-09-27 08:07:00|200794.3|200644.3|200796.9|200646.9|200798|200648|200793.6|200643.6|21
1632730030000|2021-09-27 08:07:10|200796.8|200646.8|200800.4|200650.4|200800.8|200650.8|200795.9|200645.9|23
1632730040000|2021-09-27 08:07:20|200800|200650|200794.3|200644.3|200800|200650|200793.3|200643.3|34
1632730050000|2021-09-27 08:07:30|200794.8|200644.8|200790.6|200640.6|200795.8|200645.8|200787.8|200637.8|28
1632730060000|2021-09-27 08:07:40|200788.6|200638.6|200798.8|200648.8|200799.5|200649.5|200788.6|200638.6|29
1632730070000|2021-09-27 08:07:50|200798.7|200648.7|200783.2|200633.2|200798.7|200648.7|200778.6|200628.6|32
1632730080000|2021-09-27 08:08:00|200782.8|200632.8|200800.2|200650.2|200801.3|200651.3|200782.8|200632.8|35
1632730090000|2021-09-27 08:08:10|200800.1|200650.1|200800.5|200650.5|200802|200652|200796.2|200646.2|33
1632730100000|2021-09-27 08:08:20|200800.1|200650.1|200797.6|200647.6|200801.7|200651.7|200796|200646|28
1632730110000|2021-09-27 08:08:30|200792.8|200642.8|200801.7|200651.7|200802.3|200652.3|200791.7|200641.7|34
1632730120000|2021-09-27 08:08:40|200802.6|200652.6|200804.2|200654.2|200806.6|200656.6|200796|200646|33
1632730130000|2021-09-27 08:08:50|200805|200655|200806.6|200656.6|200808.5|200658.5|200804.4|200654.4|25
1632730140000|2021-09-27 08:09:00|200805.7|200655.7|200782.1|200632.1|200806.2|200656.2|200779.3|200629.3|31
1632730150000|2021-09-27 08:09:10|200783|200633|200791.7|200641.7|200796.1|200646.1|200781.8|200631.8|26
1632730160000|2021-09-27 08:09:20|200795.8|200645.8|200811.3|200661.3|200812.6|200662.6|200795.8|200645.8|33
1632730170000|2021-09-27 08:09:30|200810.9|200660.9|200809|200659|200811.4|200661.4|200805.8|200655.8|28
1632730180000|2021-09-27 08:09:40|200809.3|200659.3|200804.7|200654.7|200813.3|200663.3|200804.7|200654.7|25
1632730190000|2021-09-27 08:09:50|200804.2|200654.2|200822.9|200672.9|200826.7|200676.7|200804.2|200654.2|33
1632730200000|2021-09-27 08:10:00|200824.7|200674.7|200823.4|200673.4|200825.4|200675.4|200820.7|200670.7|28
1632730210000|2021-09-27 08:10:10|200823.5|200673.5|200846.6|200696.6|200846.6|200696.6|200820.7|200670.7|31
1632730220000|2021-09-27 08:10:20|200848.8|200698.8|200885|200735|200885|200735|200845.5|200695.5|27
1632730230000|2021-09-27 08:10:30|200884|200734|200878.5|200728.5|200884.1|200734.1|200878.1|200728.1|27
1632730240000|2021-09-27 08:10:40|200878.8|200728.8|200885|200735|200886.7|200736.7|200877|200727|27
1632730250000|2021-09-27 08:10:50|200884.9|200734.9|200884.7|200734.7|200892.1|200742.1|200882.6|200732.6|34
1632730260000|2021-09-27 08:11:00|200883.4|200733.4|200881.8|200731.8|200886.1|200736.1|200881.8|200731.8|23
1632730270000|2021-09-27 08:11:10|200881.2|200731.2|200882.1|200732.1|200885|200735|200879.1|200729.1|31
1632730280000|2021-09-27 08:11:20|200881.8|200731.8|200891.1|200741.1|200892.9|200742.9|200881.8|200731.8|30
1632730290000|2021-09-27 08:11:30|200890.8|200740.8|200888.5|200738.5|200891.7|200741.7|200883.1|200733.1|26
1632730300000|2021-09-27 08:11:40|200888.3|200738.3|200887.2|200737.2|200890.1|200740.1|200887.2|200737.2|20
1632730310000|2021-09-27 08:11:50|200887.6|200737.6|200868.7|200718.7|200888.1|200738.1|200867.8|200717.8|26
1632730320000|2021-09-27 08:12:00|200868.9|200718.9|200848|200698|200870.3|200720.3|200845.1|200695.1|29
1632730330000|2021-09-27 08:12:10|200847.8|200697.8|200843.4|200693.4|200847.8|200697.8|200843|200693|19
1632730340000|2021-09-27 08:12:20|200844.1|200694.1|200843.2|200693.2|200844.8|200694.8|200843.1|200693.1|14
1632730350000|2021-09-27 08:12:30|200843.7|200693.7|200889.9|200739.9|200895.3|200745.3|200843.6|200693.6|21
1632730360000|2021-09-27 08:12:40|200889.8|200739.8|200875.3|200725.3|200890.2|200740.2|200875.3|200725.3|22
1632730370000|2021-09-27 08:12:50|200861.7|200711.7|200852.8|200702.8|200861.7|200711.7|200849.1|200699.1|22
1632730380000|2021-09-27 08:13:00|200875.2|200725.2|200871.9|200721.9|200876.3|200726.3|200869.8|200719.8|36
1632730390000|2021-09-27 08:13:10|200871.1|200721.1|200869.5|200719.5|200873.5|200723.5|200869.5|200719.5|17
1632730400000|2021-09-27 08:13:20|200869.6|200719.6|200880.5|200730.5|200880.5|200730.5|200869.2|200719.2|25
1632730410000|2021-09-27 08:13:30|200879.2|200729.2|200880.7|200730.7|200882.4|200732.4|200878.1|200728.1|31
1632730420000|2021-09-27 08:13:40|200880|200730|200880.7|200730.7|200882.8|200732.8|200878.7|200728.7|31
1632730430000|2021-09-27 08:13:50|200880.4|200730.4|200883.8|200733.8|200887.1|200737.1|200880.4|200730.4|26
1632730440000|2021-09-27 08:14:00|200883.4|200733.4|200883.2|200733.2|200887.7|200737.7|200878.2|200728.2|36
1632730450000|2021-09-27 08:14:10|200882.7|200732.7|200880.3|200730.3|200883.5|200733.5|200879.8|200729.8|33
1632730460000|2021-09-27 08:14:20|200882.3|200732.3|200882.3|200732.3|200883.7|200733.7|200880.6|200730.6|14
1632730470000|2021-09-27 08:14:30|200882.7|200732.7|200883.2|200733.2|200885.1|200735.1|200880.3|200730.3|15
1632730480000|2021-09-27 08:14:40|200881.9|200731.9|200884.2|200734.2|200885|200735|200881.9|200731.9|22
1632730490000|2021-09-27 08:14:50|200884.3|200734.3|200884.7|200734.7|200886.5|200736.5|200879.8|200729.8|25
1632730500000|2021-09-27 08:15:00|200884.9|200734.9|200891.2|200741.2|200891.3|200741.3|200884.4|200734.4|28
1632730510000|2021-09-27 08:15:10|200890.6|200740.6|200882.3|200732.3|200891|200741|200882|200732|28
1632730520000|2021-09-27 08:15:20|200880.4|200730.4|200853.4|200703.4|200880.4|200730.4|200848.4|200698.4|34
1632730530000|2021-09-27 08:15:30|200853.8|200703.8|200847.1|200697.1|200854.1|200704.1|200845.6|200695.6|36
1632730540000|2021-09-27 08:15:40|200846.9|200696.9|200867.2|200717.2|200871.3|200721.3|200845.8|200695.8|31
1632730550000|2021-09-27 08:15:50|200867.5|200717.5|200865.5|200715.5|200869.8|200719.8|200864.9|200714.9|20
1632730560000|2021-09-27 08:16:00|200865.4|200715.4|200882.9|200732.9|200882.9|200732.9|200865.4|200715.4|20
1632730570000|2021-09-27 08:16:10|200883.1|200733.1|200888.3|200738.3|200892.9|200742.9|200881|200731|23
1632730580000|2021-09-27 08:16:20|200890.7|200740.7|200891.9|200741.9|200892.3|200742.3|200888.3|200738.3|30
1632730590000|2021-09-27 08:16:30|200893|200743|200892.9|200742.9|200893.2|200743.2|200889.8|200739.8|27
1632730600000|2021-09-27 08:16:40|200894.6|200744.6|200892.4|200742.4|200894.6|200744.6|200890.6|200740.6|26
1632730610000|2021-09-27 08:16:50|200893.6|200743.6|200892.2|200742.2|200894.4|200744.4|200890.3|200740.3|26
1632730620000|2021-09-27 08:17:00|200892.1|200742.1|200886|200736|200898.1|200748.1|200886|200736|30
1632730630000|2021-09-27 08:17:10|200887.5|200737.5|200892|200742|200895|200745|200886.6|200736.6|31
1632730640000|2021-09-27 08:17:20|200892.2|200742.2|200889.9|200739.9|200893.8|200743.8|200883|200733|29
1632730650000|2021-09-27 08:17:30|200889.1|200739.1|200887.3|200737.3|200890.6|200740.6|200886|200736|24
1632730660000|2021-09-27 08:17:40|200887.6|200737.6|200880.4|200730.4|200888.7|200738.7|200878.6|200728.6|28
1632730670000|2021-09-27 08:17:50|200879.4|200729.4|200880.4|200730.4|200883.4|200733.4|200878.4|200728.4|31
1632730680000|2021-09-27 08:18:00|200880.2|200730.2|200884.7|200734.7|200886.3|200736.3|200878.3|200728.3|25
1632730690000|2021-09-27 08:18:10|200884|200734|200879.6|200729.6|200885.9|200735.9|200879.6|200729.6|27
1632730700000|2021-09-27 08:18:20|200880.1|200730.1|200885.1|200735.1|200886.3|200736.3|200879.1|200729.1|15
1632730710000|2021-09-27 08:18:30|200884.1|200734.1|200886.1|200736.1|200886.2|200736.2|200880.7|200730.7|31
1632730720000|2021-09-27 08:18:40|200885.8|200735.8|200925.8|200775.8|200925.8|200775.8|200884.7|200734.7|31
1632730730000|2021-09-27 08:18:50|200924.3|200774.3|200925.5|200775.5|200927.6|200777.6|200920.4|200770.4|31
1632730740000|2021-09-27 08:19:00|200925|200775|200919.9|200769.9|200928|200778|200915.6|200765.6|31
1632730750000|2021-09-27 08:19:10|200920|200770|200916.1|200766.1|200922.4|200772.4|200914.1|200764.1|25
1632730760000|2021-09-27 08:19:20|200915.6|200765.6|200919.4|200769.4|200920.9|200770.9|200906.9|200756.9|34
1632730770000|2021-09-27 08:19:30|200918.5|200768.5|200927.3|200777.3|200928.9|200778.9|200917.5|200767.5|30
1632730780000|2021-09-27 08:19:40|200925.4|200775.4|200925.4|200775.4|200926.6|200776.6|200923.8|200773.8|27
1632730790000|2021-09-27 08:19:50|200924.3|200774.3|200891.7|200741.7|200924.3|200774.3|200889.8|200739.8|34
1632730800000|2021-09-27 08:20:00|200891.1|200741.1|200894.7|200744.7|200898.5|200748.5|200886.5|200736.5|32
1632730810000|2021-09-27 08:20:10|200894.8|200744.8|200887|200737|200896.6|200746.6|200887|200737|26
1632730820000|2021-09-27 08:20:20|200886.8|200736.8|200920.8|200770.8|200920.8|200770.8|200886.6|200736.6|27
1632730830000|2021-09-27 08:20:30|200920.9|200770.9|200928|200778|200929.8|200779.8|200917.6|200767.6|30
1632730840000|2021-09-27 08:20:40|200927.2|200777.2|200929.8|200779.8|200930.3|200780.3|200925.2|200775.2|26
1632730850000|2021-09-27 08:20:50|200928.5|200778.5|200936.2|200786.2|200937.8|200787.8|200928.1|200778.1|30
1632730860000|2021-09-27 08:21:00|200933.7|200783.7|200934.1|200784.1|200936|200786|200926.3|200776.3|35
1632730870000|2021-09-27 08:21:10|200933.9|200783.9|200929.9|200779.9|200933.9|200783.9|200922|200772|35
1632730880000|2021-09-27 08:21:20|200929.5|200779.5|200930.6|200780.6|200934.1|200784.1|200929.5|200779.5|22
1632730890000|2021-09-27 08:21:30|200933.3|200783.3|200948.1|200798.1|200953.5|200803.5|200933.3|200783.3|28
1632730900000|2021-09-27 08:21:40|200949.1|200799.1|200930.9|200780.9|200951.5|200801.5|200926.8|200776.8|32
1632730910000|2021-09-27 08:21:50|200931.3|200781.3|200930|200780|200932.2|200782.2|200923.6|200773.6|35
1632730920000|2021-09-27 08:22:00|200930.8|200780.8|200929.7|200779.7|200938.4|200788.4|200926.9|200776.9|35
1632730930000|2021-09-27 08:22:10|200928.6|200778.6|200904.9|200754.9|200930.2|200780.2|200901.9|200751.9|35
1632730940000|2021-09-27 08:22:20|200904.3|200754.3|200904.4|200754.4|200906.5|200756.5|200900.8|200750.8|28
1632730950000|2021-09-27 08:22:30|200904|200754|200903.7|200753.7|200905.1|200755.1|200902|200752|25
1632730960000|2021-09-27 08:22:40|200901.8|200751.8|200886.1|200736.1|200901.8|200751.8|200886.1|200736.1|27
1632730970000|2021-09-27 08:22:50|200885.2|200735.2|200883.9|200733.9|200886|200736|200882.4|200732.4|20
1632730980000|2021-09-27 08:23:00|200883.2|200733.2|200883.6|200733.6|200897.2|200747.2|200883.2|200733.2|30
1632730990000|2021-09-27 08:23:10|200883.9|200733.9|200879.9|200729.9|200885.1|200735.1|200878|200728|32
1632731000000|2021-09-27 08:23:20|200879.7|200729.7|200835.7|200685.7|200880.7|200730.7|200835.7|200685.7|29
1632731010000|2021-09-27 08:23:30|200839.1|200689.1|200843.1|200693.1|200844.5|200694.5|200836.3|200686.3|30
1632731020000|2021-09-27 08:23:40|200842.7|200692.7|200831.9|200681.9|200843.2|200693.2|200831.6|200681.6|38
1632731030000|2021-09-27 08:23:50|200831.8|200681.8|200834.7|200684.7|200838.5|200688.5|200830.1|200680.1|34
1632731040000|2021-09-27 08:24:00|200836.1|200686.1|200881.6|200731.6|200882.9|200732.9|200835.1|200685.1|38
1632731050000|2021-09-27 08:24:10|200880.9|200730.9|200879|200729|200881.3|200731.3|200878.3|200728.3|26
1632731060000|2021-09-27 08:24:20|200879.9|200729.9|200878.1|200728.1|200880.3|200730.3|200878.1|200728.1|27
1632731070000|2021-09-27 08:24:30|200878.4|200728.4|200880.9|200730.9|200881.8|200731.8|200877.6|200727.6|31
1632731080000|2021-09-27 08:24:40|200881.1|200731.1|200888.4|200738.4|200890.5|200740.5|200878.7|200728.7|32
1632731090000|2021-09-27 08:24:50|200889|200739|200886.7|200736.7|200890.2|200740.2|200885|200735|29
1632731100000|2021-09-27 08:25:00|200886.5|200736.5|200891|200741|200899.3|200749.3|200878.6|200728.6|36
1632731110000|2021-09-27 08:25:10|200890.8|200740.8|200878.3|200728.3|200892|200742|200866.4|200716.4|34
1632731120000|2021-09-27 08:25:20|200879.1|200729.1|200882.5|200732.5|200884.1|200734.1|200877.2|200727.2|23
1632731130000|2021-09-27 08:25:30|200883.2|200733.2|200909.9|200759.9|200912.7|200762.7|200883.2|200733.2|34
1632731140000|2021-09-27 08:25:40|200909.4|200759.4|200887.5|200737.5|200912.6|200762.6|200885.2|200735.2|30
1632731150000|2021-09-27 08:25:50|200887.8|200737.8|200875.5|200725.5|200887.8|200737.8|200870.4|200720.4|24
1632731160000|2021-09-27 08:26:00|200875.1|200725.1|200880.3|200730.3|200881.7|200731.7|200874.5|200724.5|30
1632731170000|2021-09-27 08:26:10|200880.9|200730.9|200881.4|200731.4|200882.9|200732.9|200879.7|200729.7|24
1632731180000|2021-09-27 08:26:20|200882|200732|200882.8|200732.8|200884.8|200734.8|200881.7|200731.7|23
1632731190000|2021-09-27 08:26:30|200883|200733|200886.3|200736.3|200886.3|200736.3|200882.5|200732.5|22
1632731200000|2021-09-27 08:26:40|200886.7|200736.7|200884|200734|200888.1|200738.1|200878.6|200728.6|24
1632731210000|2021-09-27 08:26:50|200885.1|200735.1|200877.8|200727.8|200885.7|200735.7|200871.4|200721.4|27
1632731220000|2021-09-27 08:27:00|200875.9|200725.9|200881|200731|200885.6|200735.6|200874.5|200724.5|30
1632731230000|2021-09-27 08:27:10|200880.4|200730.4|200882.4|200732.4|200882.6|200732.6|200880.1|200730.1|16
1632731240000|2021-09-27 08:27:20|200882.1|200732.1|200878.5|200728.5|200882.2|200732.2|200878|200728|27
1632731250000|2021-09-27 08:27:30|200878.8|200728.8|200878.6|200728.6|200880.9|200730.9|200878.5|200728.5|24
1632731260000|2021-09-27 08:27:40|200879.1|200729.1|200892.5|200742.5|200892.5|200742.5|200879.1|200729.1|30
1632731270000|2021-09-27 08:27:50|200891.7|200741.7|200891.3|200741.3|200893.9|200743.9|200891|200741|18
1632731280000|2021-09-27 08:28:00|200891.8|200741.8|200893.3|200743.3|200894.3|200744.3|200891.7|200741.7|22
1632731290000|2021-09-27 08:28:10|200892.7|200742.7|200894.6|200744.6|200894.9|200744.9|200891.9|200741.9|21
1632731300000|2021-09-27 08:28:20|200894|200744|200897|200747|200897.4|200747.4|200892|200742|21
1632731310000|2021-09-27 08:28:30|200897.8|200747.8|200914|200764|200914.7|200764.7|200894.3|200744.3|35
1632731320000|2021-09-27 08:28:40|200915.7|200765.7|200912.2|200762.2|200916.5|200766.5|200898|200748|36
1632731330000|2021-09-27 08:28:50|200912.7|200762.7|200911.3|200761.3|200912.7|200762.7|200907.1|200757.1|31
1632731340000|2021-09-27 08:29:00|200912|200762|200912|200762|200913|200763|200909.4|200759.4|33
1632731350000|2021-09-27 08:29:10|200912.7|200762.7|200906.9|200756.9|200913.2|200763.2|200906.5|200756.5|28
1632731360000|2021-09-27 08:29:20|200907.3|200757.3|200918.5|200768.5|200922.9|200772.9|200893.4|200743.4|29
1632731370000|2021-09-27 08:29:30|200916.4|200766.4|200882.9|200732.9|200920.9|200770.9|200882.9|200732.9|27
1632731380000|2021-09-27 08:29:40|200884.4|200734.4|200883.8|200733.8|200886.8|200736.8|200882.4|200732.4|33
1632731390000|2021-09-27 08:29:50|200885.7|200735.7|200890.9|200740.9|200891|200741|200884.9|200734.9|32
1632731400000|2021-09-27 08:30:00|200890.8|200740.8|200893.4|200743.4|200897.7|200747.7|200890.3|200740.3|33
1632731410000|2021-09-27 08:30:10|200895.4|200745.4|200911.8|200761.8|200914.9|200764.9|200894.6|200744.6|34
1632731420000|2021-09-27 08:30:20|200911.9|200761.9|200918.8|200768.8|200920.5|200770.5|200910|200760|31
1632731430000|2021-09-27 08:30:30|200918.7|200768.7|200897.2|200747.2|200933.9|200783.9|200894.4|200744.4|38
1632731440000|2021-09-27 08:30:40|200896.6|200746.6|200893.1|200743.1|200896.7|200746.7|200891.3|200741.3|29
1632731450000|2021-09-27 08:30:50|200892.4|200742.4|200890.7|200740.7|200893.9|200743.9|200886.8|200736.8|31
1632731460000|2021-09-27 08:31:00|200887.9|200737.9|200884.4|200734.4|200890.1|200740.1|200884.4|200734.4|28
1632731470000|2021-09-27 08:31:10|200889.9|200739.9|200890.7|200740.7|200890.7|200740.7|200883.8|200733.8|25
1632731480000|2021-09-27 08:31:20|200890.9|200740.9|200889.7|200739.7|200891.1|200741.1|200887.3|200737.3|23
1632731490000|2021-09-27 08:31:30|200889.5|200739.5|200889.9|200739.9|200890.5|200740.5|200885.8|200735.8|32
1632731500000|2021-09-27 08:31:40|200890.1|200740.1|200891.9|200741.9|200893.6|200743.6|200889.3|200739.3|22
1632731510000|2021-09-27 08:31:50|200892.7|200742.7|200890.9|200740.9|200892.7|200742.7|200888.1|200738.1|21
1632731520000|2021-09-27 08:32:00|200886|200736|200885.4|200735.4|200889.4|200739.4|200883.6|200733.6|30
1632731530000|2021-09-27 08:32:10|200882.5|200732.5|200889.2|200739.2|200891.7|200741.7|200882.5|200732.5|29
1632731540000|2021-09-27 08:32:20|200889.6|200739.6|200889.5|200739.5|200890.4|200740.4|200887.3|200737.3|13
1632731550000|2021-09-27 08:32:30|200889|200739|200904.8|200754.8|200908|200758|200889|200739|20
1632731560000|2021-09-27 08:32:40|200905.5|200755.5|200902.2|200752.2|200907.1|200757.1|200894|200744|33
1632731570000|2021-09-27 08:32:50|200901.9|200751.9|200896.3|200746.3|200901.9|200751.9|200892.9|200742.9|24
1632731580000|2021-09-27 08:33:00|200896|200746|200892.7|200742.7|200905.4|200755.4|200890.8|200740.8|28
1632731590000|2021-09-27 08:33:10|200891.9|200741.9|200892.1|200742.1|200894.7|200744.7|200889.9|200739.9|24
1632731600000|2021-09-27 08:33:20|200891.8|200741.8|200891.7|200741.7|200891.8|200741.8|200891|200741|10
1632731610000|2021-09-27 08:33:30|200891.8|200741.8|200891|200741|200892.2|200742.2|200889.5|200739.5|23
1632731620000|2021-09-27 08:33:40|200891.2|200741.2|200905|200755|200905|200755|200890.4|200740.4|30
1632731630000|2021-09-27 08:33:50|200904.7|200754.7|200900.7|200750.7|200917.9|200767.9|200899.8|200749.8|34
1632731640000|2021-09-27 08:34:00|200896.5|200746.5|200895.8|200745.8|200905.1|200755.1|200893.1|200743.1|37
1632731650000|2021-09-27 08:34:10|200895.3|200745.3|200896.8|200746.8|200897.9|200747.9|200893.6|200743.6|22
1632731660000|2021-09-27 08:34:20|200896.4|200746.4|200897.1|200747.1|200898.9|200748.9|200891.8|200741.8|30
1632731670000|2021-09-27 08:34:30|200897.4|200747.4|200890.2|200740.2|200902.9|200752.9|200888.6|200738.6|33
1632731680000|2021-09-27 08:34:40|200892.3|200742.3|200897.2|200747.2|200900.2|200750.2|200890.4|200740.4|27
1632731690000|2021-09-27 08:34:50|200897.1|200747.1|200901|200751|200908.1|200758.1|200895|200745|35
1632731700000|2021-09-27 08:35:00|200899.6|200749.6|200897.2|200747.2|200905.1|200755.1|200895.5|200745.5|37
1632731710000|2021-09-27 08:35:10|200896.8|200746.8|200892.4|200742.4|200907.5|200757.5|200892.4|200742.4|33
1632731720000|2021-09-27 08:35:20|200892|200742|200901.2|200751.2|200901.2|200751.2|200892|200742|34
1632731730000|2021-09-27 08:35:30|200899.8|200749.8|200896.9|200746.9|200905.2|200755.2|200894|200744|32
1632731740000|2021-09-27 08:35:40|200898|200748|200896.5|200746.5|200898|200748|200896.4|200746.4|28
1632731750000|2021-09-27 08:35:50|200896.7|200746.7|200899.2|200749.2|200912.8|200762.8|200896.7|200746.7|32
1632731760000|2021-09-27 08:36:00|200898|200748|200909.9|200759.9|200912.5|200762.5|200897.9|200747.9|29
1632731770000|2021-09-27 08:36:10|200909.5|200759.5|200911.7|200761.7|200911.7|200761.7|200907.4|200757.4|23
1632731780000|2021-09-27 08:36:20|200909.4|200759.4|200935.1|200785.1|200937.6|200787.6|200909.4|200759.4|33
1632731790000|2021-09-27 08:36:30|200935.3|200785.3|200937.5|200787.5|200938.4|200788.4|200933.9|200783.9|24
1632731800000|2021-09-27 08:36:40|200937.1|200787.1|200940.6|200790.6|200940.7|200790.7|200935.3|200785.3|25
1632731810000|2021-09-27 08:36:50|200941.3|200791.3|200940.7|200790.7|200941.4|200791.4|200939.2|200789.2|19
1632731820000|2021-09-27 08:37:00|200940.2|200790.2|200942.4|200792.4|200951.6|200801.6|200940|200790|25
1632731830000|2021-09-27 08:37:10|200941.8|200791.8|200942.6|200792.6|200942.6|200792.6|200937.7|200787.7|29
1632731840000|2021-09-27 08:37:20|200942.4|200792.4|200945.1|200795.1|200945.1|200795.1|200939|200789|30
1632731850000|2021-09-27 08:37:30|200940.5|200790.5|200933.6|200783.6|200940.6|200790.6|200933.6|200783.6|32
1632731860000|2021-09-27 08:37:40|200932.8|200782.8|200934.6|200784.6|200936.8|200786.8|200932.8|200782.8|22
1632731870000|2021-09-27 08:37:50|200934.5|200784.5|200971.2|200821.2|200971.4|200821.4|200930.6|200780.6|31
1632731880000|2021-09-27 08:38:00|200971.8|200821.8|200972|200822|200973.2|200823.2|200969.9|200819.9|28
1632731890000|2021-09-27 08:38:10|200971.9|200821.9|200972.8|200822.8|200973.6|200823.6|200970.2|200820.2|26
1632731900000|2021-09-27 08:38:20|200972.9|200822.9|200976|200826|200976|200826|200971.3|200821.3|16
1632731910000|2021-09-27 08:38:30|200975|200825|200975|200825|200976.7|200826.7|200974.5|200824.5|15
1632731920000|2021-09-27 08:38:40|200974.7|200824.7|200975|200825|200976.3|200826.3|200974.1|200824.1|18
1632731930000|2021-09-27 08:38:50|200976|200826|200971.9|200821.9|200976|200826|200971.9|200821.9|20
1632731940000|2021-09-27 08:39:00|200972.3|200822.3|200969.6|200819.6|200972.9|200822.9|200969.4|200819.4|34
1632731950000|2021-09-27 08:39:10|200970.1|200820.1|200927.7|200777.7|200970.1|200820.1|200926.5|200776.5|35
1632731960000|2021-09-27 08:39:20|200926.8|200776.8|200893.4|200743.4|200930.2|200780.2|200889.4|200739.4|35
1632731970000|2021-09-27 08:39:30|200894.1|200744.1|200891.9|200741.9|200894.9|200744.9|200888.8|200738.8|31
1632731980000|2021-09-27 08:39:40|200891.8|200741.8|200883|200733|200893.7|200743.7|200879.8|200729.8|34
1632731990000|2021-09-27 08:39:50|200880.2|200730.2|200849.1|200699.1|200883|200733|200843.2|200693.2|37
1632732000000|2021-09-27 08:40:00|200848.9|200698.9|200846.7|200696.7|200851.5|200701.5|200846.7|200696.7|30
1632732010000|2021-09-27 08:40:10|200846.9|200696.9|200845.9|200695.9|200849.7|200699.7|200845.2|200695.2|24
1632732020000|2021-09-27 08:40:20|200846.2|200696.2|200852.3|200702.3|200852.3|200702.3|200845|200695|30
1632732030000|2021-09-27 08:40:30|200851.5|200701.5|200850|200700|200851.5|200701.5|200847.6|200697.6|24
1632732040000|2021-09-27 08:40:40|200849.3|200699.3|200851.7|200701.7|200852.4|200702.4|200847.9|200697.9|25
1632732050000|2021-09-27 08:40:50|200851.2|200701.2|200854.1|200704.1|200854.8|200704.8|200851.2|200701.2|22
1632732060000|2021-09-27 08:41:00|200854.6|200704.6|200853.6|200703.6|200856|200706|200851.3|200701.3|22
1632732070000|2021-09-27 08:41:10|200852.3|200702.3|200853.1|200703.1|200857.1|200707.1|200852.3|200702.3|28
1632732080000|2021-09-27 08:41:20|200852.3|200702.3|200854.9|200704.9|200858.2|200708.2|200851.8|200701.8|28
1632732090000|2021-09-27 08:41:30|200856.3|200706.3|200848.5|200698.5|200856.3|200706.3|200841|200691|32
1632732100000|2021-09-27 08:41:40|200845.7|200695.7|200843.3|200693.3|200846.7|200696.7|200841|200691|32
1632732110000|2021-09-27 08:41:50|200845.4|200695.4|200844.3|200694.3|200846.2|200696.2|200844|200694|20
1632732120000|2021-09-27 08:42:00|200845.7|200695.7|200842|200692|200846.9|200696.9|200841.5|200691.5|33
1632732130000|2021-09-27 08:42:10|200842.5|200692.5|200832.2|200682.2|200845|200695|200832.2|200682.2|30
1632732140000|2021-09-27 08:42:20|200832.8|200682.8|200827.8|200677.8|200844.2|200694.2|200825.6|200675.6|31
1632732150000|2021-09-27 08:42:30|200828.8|200678.8|200835.1|200685.1|200835.8|200685.8|200821.2|200671.2|35
1632732160000|2021-09-27 08:42:40|200834.6|200684.6|200834.2|200684.2|200835.4|200685.4|200831.2|200681.2|22
1632732170000|2021-09-27 08:42:50|200840.1|200690.1|200838.4|200688.4|200846.9|200696.9|200834.2|200684.2|28
1632732180000|2021-09-27 08:43:00|200838.8|200688.8|200843.9|200693.9|200844|200694|200838.8|200688.8|20
1632732190000|2021-09-27 08:43:10|200844.2|200694.2|200832.1|200682.1|200844.2|200694.2|200824.7|200674.7|33
1632732200000|2021-09-27 08:43:20|200832.4|200682.4|200851.8|200701.8|200855|200705|200828.8|200678.8|22
1632732210000|2021-09-27 08:43:30|200850.8|200700.8|200848.2|200698.2|200851.6|200701.6|200845.4|200695.4|32
1632732220000|2021-09-27 08:43:40|200849.5|200699.5|200850.2|200700.2|200854.4|200704.4|200848.1|200698.1|32
1632732230000|2021-09-27 08:43:50|200850.4|200700.4|200854|200704|200854.2|200704.2|200850.4|200700.4|17
1632732240000|2021-09-27 08:44:00|200851.6|200701.6|200856|200706|200856.9|200706.9|200851.3|200701.3|33
1632732250000|2021-09-27 08:44:10|200857.8|200707.8|200858|200708|200859.6|200709.6|200854.8|200704.8|30
1632732260000|2021-09-27 08:44:20|200857.9|200707.9|200857.2|200707.2|200859.3|200709.3|200854.9|200704.9|28
1632732270000|2021-09-27 08:44:30|200855.4|200705.4|200848.8|200698.8|200859.6|200709.6|200848.8|200698.8|24
1632732280000|2021-09-27 08:44:40|200856.3|200706.3|200843.8|200693.8|200856.3|200706.3|200842.8|200692.8|34
1632732290000|2021-09-27 08:44:50|200843.2|200693.2|200844|200694|200849.1|200699.1|200839.4|200689.4|32
1632732300000|2021-09-27 08:45:00|200842.2|200692.2|200856.1|200706.1|200857.3|200707.3|200842.2|200692.2|34
1632732310000|2021-09-27 08:45:10|200856.3|200706.3|200894.4|200744.4|200896.5|200746.5|200852.2|200702.2|33
1632732320000|2021-09-27 08:45:20|200895.6|200745.6|200896.2|200746.2|200901.2|200751.2|200895.4|200745.4|27
1632732330000|2021-09-27 08:45:30|200897.6|200747.6|200896.9|200746.9|200898.6|200748.6|200895.1|200745.1|21
1632732340000|2021-09-27 08:45:40|200896.1|200746.1|200896.2|200746.2|200897.3|200747.3|200893.9|200743.9|17
1632732350000|2021-09-27 08:45:50|200897.5|200747.5|200897.3|200747.3|200901.5|200751.5|200895.9|200745.9|20
1632732360000|2021-09-27 08:46:00|200897.2|200747.2|200899.6|200749.6|200903.1|200753.1|200894.2|200744.2|20
1632732370000|2021-09-27 08:46:10|200899.8|200749.8|200895.8|200745.8|200901.2|200751.2|200894.2|200744.2|20
1632732380000|2021-09-27 08:46:20|200896.6|200746.6|200896.1|200746.1|200898|200748|200895.9|200745.9|21
1632732390000|2021-09-27 08:46:30|200896.9|200746.9|200898.7|200748.7|200900.8|200750.8|200896.9|200746.9|10
1632732400000|2021-09-27 08:46:40|200898.6|200748.6|200898.1|200748.1|200901|200751|200898.1|200748.1|25
1632732410000|2021-09-27 08:46:50|200898.2|200748.2|200897.1|200747.1|200898.3|200748.3|200897.1|200747.1|17
1632732420000|2021-09-27 08:47:00|200897.3|200747.3|200897.9|200747.9|200899.3|200749.3|200897.1|200747.1|25
1632732430000|2021-09-27 08:47:10|200896.8|200746.8|200898.8|200748.8|200898.8|200748.8|200892.1|200742.1|25
1632732440000|2021-09-27 08:47:20|200898.7|200748.7|200898.2|200748.2|200900.7|200750.7|200896.6|200746.6|22
1632732450000|2021-09-27 08:47:30|200898|200748|200881.5|200731.5|200898.3|200748.3|200880.5|200730.5|21
1632732460000|2021-09-27 08:47:40|200885.6|200735.6|200865.8|200715.8|200887.5|200737.5|200862.9|200712.9|33
1632732470000|2021-09-27 08:47:50|200860.3|200710.3|200872.7|200722.7|200874.6|200724.6|200860.3|200710.3|22
1632732480000|2021-09-27 08:48:00|200870.7|200720.7|200871.7|200721.7|200871.9|200721.9|200868.7|200718.7|15
1632732490000|2021-09-27 08:48:10|200863.7|200713.7|200861.9|200711.9|200867.3|200717.3|200860.4|200710.4|16
1632732500000|2021-09-27 08:48:20|200859.6|200709.6|200870.4|200720.4|200872.5|200722.5|200858.5|200708.5|19
1632732510000|2021-09-27 08:48:30|200871.4|200721.4|200867|200717|200872|200722|200861.8|200711.8|13
1632732520000|2021-09-27 08:48:40|200864|200714|200865.8|200715.8|200867.7|200717.7|200859.9|200709.9|17
1632732530000|2021-09-27 08:48:50|200873.7|200723.7|200833.8|200683.8|200878.2|200728.2|200833.8|200683.8|31
1632732540000|2021-09-27 08:49:00|200831.8|200681.8|200836|200686|200836|200686|200827.4|200677.4|33
1632732550000|2021-09-27 08:49:10|200835.8|200685.8|200833|200683|200840.2|200690.2|200830.9|200680.9|31
1632732560000|2021-09-27 08:49:20|200833.5|200683.5|200831.6|200681.6|200833.8|200683.8|200830.7|200680.7|26
1632732570000|2021-09-27 08:49:30|200832.1|200682.1|200835.2|200685.2|200836.1|200686.1|200832|200682|27
1632732580000|2021-09-27 08:49:40|200835.5|200685.5|200837.3|200687.3|200837.6|200687.6|200833.7|200683.7|21
1632732590000|2021-09-27 08:49:50|200837.2|200687.2|200834.2|200684.2|200837.8|200687.8|200830.2|200680.2|26
1632732600000|2021-09-27 08:50:00|200834.6|200684.6|200834.4|200684.4|200837|200687|200833.5|200683.5|22
1632732610000|2021-09-27 08:50:10|200834.7|200684.7|200835.7|200685.7|200835.9|200685.9|200834.3|200684.3|28
1632732620000|2021-09-27 08:50:20|200835|200685|200833.7|200683.7|200836.6|200686.6|200832.9|200682.9|23
1632732630000|2021-09-27 08:50:30|200833.8|200683.8|200837.6|200687.6|200837.6|200687.6|200831.6|200681.6|17
1632732640000|2021-09-27 08:50:40|200837.4|200687.4|200847.5|200697.5|200849.7|200699.7|200834.8|200684.8|17
1632732650000|2021-09-27 08:50:50|200849.7|200699.7|200853.3|200703.3|200854.2|200704.2|200849.7|200699.7|26
1632732660000|2021-09-27 08:51:00|200853.7|200703.7|200852.3|200702.3|200855.9|200705.9|200850|200700|25
1632732670000|2021-09-27 08:51:10|200852|200702|200843.8|200693.8|200853.7|200703.7|200841.5|200691.5|17
1632732680000|2021-09-27 08:51:20|200845.7|200695.7|200849.3|200699.3|200851.1|200701.1|200842.6|200692.6|23
1632732690000|2021-09-27 08:51:30|200849.2|200699.2|200843.5|200693.5|200850.4|200700.4|200841.9|200691.9|28
1632732700000|2021-09-27 08:51:40|200843.7|200693.7|200852.3|200702.3|200852.4|200702.4|200843.5|200693.5|22
1632732710000|2021-09-27 08:51:50|200851.4|200701.4|200854.2|200704.2|200854.9|200704.9|200850.4|200700.4|29
1632732720000|2021-09-27 08:52:00|200853.8|200703.8|200857.2|200707.2|200857.5|200707.5|200853.8|200703.8|22
1632732730000|2021-09-27 08:52:10|200857.4|200707.4|200853.4|200703.4|200857.4|200707.4|200853|200703|21
1632732740000|2021-09-27 08:52:20|200853.1|200703.1|200853.9|200703.9|200854.2|200704.2|200852.4|200702.4|17
1632732750000|2021-09-27 08:52:30|200854.7|200704.7|200847.9|200697.9|200854.9|200704.9|200840|200690|22
1632732760000|2021-09-27 08:52:40|200847.3|200697.3|200854.8|200704.8|200857.7|200707.7|200844.1|200694.1|22
1632732770000|2021-09-27 08:52:50|200854.1|200704.1|200856.3|200706.3|200857.4|200707.4|200854|200704|20
1632732780000|2021-09-27 08:53:00|200856.4|200706.4|200846.2|200696.2|200856.4|200706.4|200841.6|200691.6|22
1632732790000|2021-09-27 08:53:10|200845.8|200695.8|200845|200695|200850.4|200700.4|200845|200695|19
1632732800000|2021-09-27 08:53:20|200845.2|200695.2|200843|200693|200845.2|200695.2|200840.6|200690.6|13
1632732810000|2021-09-27 08:53:30|200841.6|200691.6|200845.5|200695.5|200852.5|200702.5|200839.4|200689.4|30
1632732820000|2021-09-27 08:53:40|200845.6|200695.6|200852|200702|200852.5|200702.5|200843.5|200693.5|19
1632732830000|2021-09-27 08:53:50|200849.3|200699.3|200837.9|200687.9|200849.3|200699.3|200830.4|200680.4|33
1632732840000|2021-09-27 08:54:00|200834.4|200684.4|200834.8|200684.8|200837.6|200687.6|200834.4|200684.4|23
1632732850000|2021-09-27 08:54:10|200833.7|200683.7|200835.9|200685.9|200837.6|200687.6|200833.7|200683.7|27
1632732860000|2021-09-27 08:54:20|200835.2|200685.2|200837.3|200687.3|200841.4|200691.4|200833.5|200683.5|21
1632732870000|2021-09-27 08:54:30|200839.6|200689.6|200848.8|200698.8|200850.7|200700.7|200834.7|200684.7|29
1632732880000|2021-09-27 08:54:40|200848.9|200698.9|200831.9|200681.9|200848.9|200698.9|200830.5|200680.5|32
1632732890000|2021-09-27 08:54:50|200831.8|200681.8|200830.6|200680.6|200834.8|200684.8|200828.2|200678.2|32
1632732900000|2021-09-27 08:55:00|200831.3|200681.3|200823.1|200673.1|200834.3|200684.3|200823|200673|30
1632732910000|2021-09-27 08:55:10|200823.4|200673.4|200821.8|200671.8|200825.2|200675.2|200821|200671|28
1632732920000|2021-09-27 08:55:20|200821.5|200671.5|200821.6|200671.6|200824.8|200674.8|200820.6|200670.6|17
1632732930000|2021-09-27 08:55:30|200822.9|200672.9|200831.9|200681.9|200841|200691|200821.7|200671.7|21
1632732940000|2021-09-27 08:55:40|200833.2|200683.2|200822.6|200672.6|200838.4|200688.4|200822.6|200672.6|21
1632732950000|2021-09-27 08:55:50|200824.5|200674.5|200836.6|200686.6|200837.9|200687.9|200824.5|200674.5|23
1632732960000|2021-09-27 08:56:00|200832.7|200682.7|200834.7|200684.7|200842.4|200692.4|200825.4|200675.4|23
1632732970000|2021-09-27 08:56:10|200835.6|200685.6|200825.8|200675.8|200840.6|200690.6|200824.4|200674.4|21
1632732980000|2021-09-27 08:56:20|200822.9|200672.9|200831.9|200681.9|200840|200690|200822.9|200672.9|17
1632732990000|2021-09-27 08:56:30|200834.6|200684.6|200840.9|200690.9|200842.4|200692.4|200832.8|200682.8|17
1632733000000|2021-09-27 08:56:40|200841.4|200691.4|200843.3|200693.3|200843.5|200693.5|200829.2|200679.2|23
1632733010000|2021-09-27 08:56:50|200839.5|200689.5|200838.9|200688.9|200839.5|200689.5|200833.4|200683.4|28
1632733020000|2021-09-27 08:57:00|200834.2|200684.2|200838.1|200688.1|200841.8|200691.8|200834.2|200684.2|19
1632733030000|2021-09-27 08:57:10|200837.1|200687.1|200841.9|200691.9|200844.4|200694.4|200836.5|200686.5|30
1632733040000|2021-09-27 08:57:20|200840|200690|200847.3|200697.3|200848.5|200698.5|200839.3|200689.3|27
1632733050000|2021-09-27 08:57:30|200844.3|200694.3|200851.2|200701.2|200851.2|200701.2|200844.3|200694.3|23
1632733060000|2021-09-27 08:57:40|200851.7|200701.7|200856.4|200706.4|200856.5|200706.5|200844.5|200694.5|33
1632733070000|2021-09-27 08:57:50|200858.3|200708.3|200890|200740|200891.5|200741.5|200857|200707|34
1632733080000|2021-09-27 08:58:00|200891.1|200741.1|200885.1|200735.1|200891.1|200741.1|200885.1|200735.1|22
1632733090000|2021-09-27 08:58:10|200886.5|200736.5|200895.2|200745.2|200898.3|200748.3|200886.5|200736.5|27
1632733100000|2021-09-27 08:58:20|200895.5|200745.5|200895.5|200745.5|200897|200747|200886.5|200736.5|25
1632733110000|2021-09-27 08:58:30|200895.7|200745.7|200893.1|200743.1|200895.7|200745.7|200888.1|200738.1|31
1632733120000|2021-09-27 08:58:40|200893.7|200743.7|200890.7|200740.7|200893.7|200743.7|200886.8|200736.8|32
1632733130000|2021-09-27 08:58:50|200890.6|200740.6|200902.4|200752.4|200909.9|200759.9|200890.6|200740.6|35
1632733140000|2021-09-27 08:59:00|200904.8|200754.8|200905.6|200755.6|200910.3|200760.3|200904.2|200754.2|29
1632733150000|2021-09-27 08:59:10|200905.4|200755.4|200900.2|200750.2|200908.1|200758.1|200900.2|200750.2|28
1632733160000|2021-09-27 08:59:20|200907|200757|200922.1|200772.1|200928.5|200778.5|200903.6|200753.6|28
1632733170000|2021-09-27 08:59:30|200922.6|200772.6|200924.6|200774.6|200935|200785|200919.8|200769.8|32
1632733180000|2021-09-27 08:59:40|200924.1|200774.1|200936.2|200786.2|200936.9|200786.9|200920.3|200770.3|24
1632733190000|2021-09-27 08:59:50|200938.6|200788.6|200935.3|200785.3|200938.6|200788.6|200935.3|200785.3|16
1632733200000|2021-09-27 09:00:00|200935.7|200785.7|200964.3|200814.3|200977|200827|200935.3|200785.3|33
1632733210000|2021-09-27 09:00:10|200958.3|200808.3|200973.1|200823.1|200975.6|200825.6|200957.9|200807.9|33
1632733220000|2021-09-27 09:00:20|200971.3|200821.3|200970.9|200820.9|200971.6|200821.6|200968.7|200818.7|16
1632733230000|2021-09-27 09:00:30|200971|200821|200936.6|200786.6|200971|200821|200930.6|200780.6|36
1632733240000|2021-09-27 09:00:40|200934.9|200784.9|200931.2|200781.2|200934.9|200784.9|200924.7|200774.7|32
1632733250000|2021-09-27 09:00:50|200931.5|200781.5|200936|200786|200936.4|200786.4|200930.7|200780.7|24
1632733260000|2021-09-27 09:01:00|200935|200785|200932.3|200782.3|200936.3|200786.3|200932.3|200782.3|19
1632733270000|2021-09-27 09:01:10|200933.6|200783.6|200953|200803|200953|200803|200921.9|200771.9|30
1632733280000|2021-09-27 09:01:20|200952.3|200802.3|200939.5|200789.5|200952.3|200802.3|200933.5|200783.5|23
1632733290000|2021-09-27 09:01:30|200939|200789|200932.5|200782.5|200939.2|200789.2|200930.2|200780.2|26
1632733300000|2021-09-27 09:01:40|200932.7|200782.7|200929.3|200779.3|200933.5|200783.5|200927.7|200777.7|18
1632733310000|2021-09-27 09:01:50|200927.4|200777.4|200939.2|200789.2|200939.5|200789.5|200921.4|200771.4|26
1632733320000|2021-09-27 09:02:00|200938.5|200788.5|200933.3|200783.3|200942.4|200792.4|200923.9|200773.9|25
1632733330000|2021-09-27 09:02:10|200935.4|200785.4|200918.9|200768.9|200935.4|200785.4|200918.8|200768.8|35
1632733340000|2021-09-27 09:02:20|200918.8|200768.8|200930|200780|200932.3|200782.3|200918|200768|27
1632733350000|2021-09-27 09:02:30|200929.8|200779.8|200932.9|200782.9|200936.2|200786.2|200926.7|200776.7|31
1632733360000|2021-09-27 09:02:40|200931.6|200781.6|200936.2|200786.2|200941.5|200791.5|200931.6|200781.6|27
1632733370000|2021-09-27 09:02:50|200938.9|200788.9|200933.9|200783.9|200939.5|200789.5|200933|200783|23
1632733380000|2021-09-27 09:03:00|200934.7|200784.7|200930.1|200780.1|200942.1|200792.1|200927.2|200777.2|35
1632733390000|2021-09-27 09:03:10|200929.1|200779.1|200933.8|200783.8|200937.3|200787.3|200929.1|200779.1|17
1632733400000|2021-09-27 09:03:20|200932.8|200782.8|200950.1|200800.1|200950.2|200800.2|200932.1|200782.1|34
1632733410000|2021-09-27 09:03:30|200949.4|200799.4|200936.6|200786.6|200952.2|200802.2|200929.6|200779.6|35
1632733420000|2021-09-27 09:03:40|200938.3|200788.3|200949.1|200799.1|200955.7|200805.7|200927.5|200777.5|34
1632733430000|2021-09-27 09:03:50|200949.8|200799.8|200938.7|200788.7|200954.3|200804.3|200931.1|200781.1|24
1632733440000|2021-09-27 09:04:00|200940.7|200790.7|200934.5|200784.5|200944.8|200794.8|200933|200783|27
1632733450000|2021-09-27 09:04:10|200934.7|200784.7|200942.7|200792.7|200945.6|200795.6|200934.7|200784.7|27
1632733460000|2021-09-27 09:04:20|200943.4|200793.4|200964.3|200814.3|200970.8|200820.8|200943.3|200793.3|26
1632733470000|2021-09-27 09:04:30|200963.9|200813.9|200974.4|200824.4|200975.4|200825.4|200963.9|200813.9|28
1632733480000|2021-09-27 09:04:40|200973.5|200823.5|200970.6|200820.6|200974.1|200824.1|200966|200816|35
1632733490000|2021-09-27 09:04:50|200973.7|200823.7|200953.3|200803.3|200973.9|200823.9|200951|200801|31
1632733500000|2021-09-27 09:05:00|200952.7|200802.7|200961.7|200811.7|200966.4|200816.4|200952.1|200802.1|23
1632733510000|2021-09-27 09:05:10|200958.9|200808.9|200958.8|200808.8|200959.9|200809.9|200958.3|200808.3|14
1632733520000|2021-09-27 09:05:20|200958.7|200808.7|200958.9|200808.9|200959.7|200809.7|200957|200807|18
1632733530000|2021-09-27 09:05:30|200958|200808|200961.3|200811.3|200968.4|200818.4|200957.8|200807.8|29
1632733540000|2021-09-27 09:05:40|200963.3|200813.3|200957.3|200807.3|200963.8|200813.8|200957.2|200807.2|21
1632733550000|2021-09-27 09:05:50|200957.4|200807.4|200958.2|200808.2|200958.2|200808.2|200956.8|200806.8|7
1632733560000|2021-09-27 09:06:00|200956.3|200806.3|200956.9|200806.9|200956.9|200806.9|200953.5|200803.5|6
1632733570000|2021-09-27 09:06:10|200958.7|200808.7|200954.9|200804.9|200958.7|200808.7|200954.9|200804.9|7
1632733580000|2021-09-27 09:06:20|200961.4|200811.4|200956.5|200806.5|200961.4|200811.4|200956.1|200806.1|9
1632733590000|2021-09-27 09:06:30|200956.4|200806.4|200955.6|200805.6|200961.2|200811.2|200955.3|200805.3|11
1632733600000|2021-09-27 09:06:40|200956.7|200806.7|200954.7|200804.7|200957|200807|200954.7|200804.7|8
1632733610000|2021-09-27 09:06:50|200957.8|200807.8|200968.5|200818.5|200968.5|200818.5|200955.4|200805.4|11
1632733620000|2021-09-27 09:07:00|200966.3|200816.3|200962.2|200812.2|200970.1|200820.1|200959.9|200809.9|31
1632733630000|2021-09-27 09:07:10|200961.7|200811.7|200961.4|200811.4|200963.9|200813.9|200959.1|200809.1|14
1632733640000|2021-09-27 09:07:20|200961.7|200811.7|200936.4|200786.4|200961.7|200811.7|200929.9|200779.9|23
1632733650000|2021-09-27 09:07:30|200930.1|200780.1|200928|200778|200933.4|200783.4|200922.7|200772.7|35
1632733660000|2021-09-27 09:07:40|200927.9|200777.9|200928.6|200778.6|200931.3|200781.3|200925.5|200775.5|22
1632733670000|2021-09-27 09:07:50|200928.1|200778.1|200918.3|200768.3|200929.5|200779.5|200917.5|200767.5|29
1632733680000|2021-09-27 09:08:00|200916.6|200766.6|200928.3|200778.3|200934.4|200784.4|200916.6|200766.6|30
1632733690000|2021-09-27 09:08:10|200927.5|200777.5|200929.8|200779.8|200933.3|200783.3|200924.9|200774.9|29
1632733700000|2021-09-27 09:08:20|200931.4|200781.4|200930.2|200780.2|200933.2|200783.2|200926.2|200776.2|28
1632733710000|2021-09-27 09:08:30|200931|200781|200934.4|200784.4|200935.5|200785.5|200929.7|200779.7|29
1632733720000|2021-09-27 09:08:40|200934.7|200784.7|200939.7|200789.7|200940|200790|200930.9|200780.9|25
1632733730000|2021-09-27 09:08:50|200939.3|200789.3|200936.5|200786.5|200941|200791|200934.7|200784.7|26
1632733740000|2021-09-27 09:09:00|200936.2|200786.2|200935.4|200785.4|200938.2|200788.2|200935.4|200785.4|23
1632733750000|2021-09-27 09:09:10|200935.9|200785.9|200955|200805|200955.8|200805.8|200935.9|200785.9|23
1632733760000|2021-09-27 09:09:20|200955.7|200805.7|200937.6|200787.6|200955.7|200805.7|200932.1|200782.1|20
1632733770000|2021-09-27 09:09:30|200940.1|200790.1|200931.5|200781.5|200941.6|200791.6|200928.7|200778.7|29
1632733780000|2021-09-27 09:09:40|200931.7|200781.7|200929.5|200779.5|200931.7|200781.7|200927.1|200777.1|21
1632733790000|2021-09-27 09:09:50|200929.7|200779.7|200924.3|200774.3|200931.4|200781.4|200924.3|200774.3|22
1632733800000|2021-09-27 09:10:00|200922.6|200772.6|200933.3|200783.3|200934.4|200784.4|200916.1|200766.1|25
1632733810000|2021-09-27 09:10:10|200932.2|200782.2|200949.1|200799.1|200958.1|200808.1|200932.2|200782.2|26
1632733820000|2021-09-27 09:10:20|200949.8|200799.8|200949.6|200799.6|200954.4|200804.4|200949.3|200799.3|17
1632733830000|2021-09-27 09:10:30|200950.4|200800.4|200949.4|200799.4|200950.5|200800.5|200949.1|200799.1|10
1632733840000|2021-09-27 09:10:40|200950.5|200800.5|200929|200779|200950.5|200800.5|200921.8|200771.8|24
1632733850000|2021-09-27 09:10:50|200930.5|200780.5|200929.6|200779.6|200934.9|200784.9|200921|200771|31
1632733860000|2021-09-27 09:11:00|200930.5|200780.5|200953.2|200803.2|200955.7|200805.7|200925|200775|31
1632733870000|2021-09-27 09:11:10|200954.3|200804.3|200941.3|200791.3|200973|200823|200934.9|200784.9|34
1632733880000|2021-09-27 09:11:20|200940.4|200790.4|200945.8|200795.8|200959.2|200809.2|200931|200781|31
1632733890000|2021-09-27 09:11:30|200948|200798|200940.7|200790.7|200957|200807|200936.2|200786.2|24
1632733900000|2021-09-27 09:11:40|200937.4|200787.4|200912.5|200762.5|200939.2|200789.2|200907.6|200757.6|29
1632733910000|2021-09-27 09:11:50|200918.5|200768.5|200928|200778|200932.5|200782.5|200918.5|200768.5|25
1632733920000|2021-09-27 09:12:00|200908.7|200758.7|200897.8|200747.8|200936.2|200786.2|200895.3|200745.3|36
1632733930000|2021-09-27 09:12:10|200900.4|200750.4|200938.6|200788.6|200940.2|200790.2|200900.4|200750.4|33
1632733940000|2021-09-27 09:12:20|200931.2|200781.2|200919.8|200769.8|200934.2|200784.2|200918.7|200768.7|30
1632733950000|2021-09-27 09:12:30|200920.3|200770.3|200923.7|200773.7|200925|200775|200918.3|200768.3|32
1632733960000|2021-09-27 09:12:40|200923.6|200773.6|200926|200776|200926.5|200776.5|200920.3|200770.3|33
1632733970000|2021-09-27 09:12:50|200926.6|200776.6|200921.2|200771.2|200926.6|200776.6|200920.8|200770.8|28
1632733980000|2021-09-27 09:13:00|200921.4|200771.4|200902.7|200752.7|200932.7|200782.7|200902.7|200752.7|32
1632733990000|2021-09-27 09:13:10|200907.5|200757.5|200910|200760|200910.8|200760.8|200905.3|200755.3|25
1632734000000|2021-09-27 09:13:20|200911|200761|200896.1|200746.1|200914.7|200764.7|200896.1|200746.1|21
1632734010000|2021-09-27 09:13:30|200896.8|200746.8|200889.4|200739.4|200896.8|200746.8|200887.2|200737.2|32
1632734020000|2021-09-27 09:13:40|200890.3|200740.3|200895.4|200745.4|200896.8|200746.8|200884.1|200734.1|28
1632734030000|2021-09-27 09:13:50|200895.6|200745.6|200892.1|200742.1|200895.6|200745.6|200891.2|200741.2|26
1632734040000|2021-09-27 09:14:00|200891.5|200741.5|200891|200741|200892.8|200742.8|200888.7|200738.7|25
1632734050000|2021-09-27 09:14:10|200888|200738|200886.2|200736.2|200888.9|200738.9|200886.2|200736.2|17
1632734060000|2021-09-27 09:14:20|200886.5|200736.5|200889.2|200739.2|200890.5|200740.5|200886.5|200736.5|14
1632734070000|2021-09-27 09:14:30|200889|200739|200890.2|200740.2|200890.2|200740.2|200887.1|200737.1|12
1632734080000|2021-09-27 09:14:40|200893|200743|200891.4|200741.4|200893.4|200743.4|200887.5|200737.5|24
1632734090000|2021-09-27 09:14:50|200890.5|200740.5|200900.9|200750.9|200905.1|200755.1|200887.1|200737.1|22
1632734100000|2021-09-27 09:15:00|200905.8|200755.8|200849.5|200699.5|200918.3|200768.3|200840.1|200690.1|36
1632734110000|2021-09-27 09:15:10|200849.3|200699.3|200855|200705|200856.7|200706.7|200849.3|200699.3|28
1632734120000|2021-09-27 09:15:20|200855.1|200705.1|200858.8|200708.8|200860.7|200710.7|200851.2|200701.2|19
1632734130000|2021-09-27 09:15:30|200860.3|200710.3|200887.1|200737.1|200887.1|200737.1|200856.8|200706.8|23
1632734140000|2021-09-27 09:15:40|200884.1|200734.1|200886.6|200736.6|200886.6|200736.6|200878.7|200728.7|23
1632734150000|2021-09-27 09:15:50|200885.4|200735.4|200883.3|200733.3|200889.9|200739.9|200882.3|200732.3|15
1632734160000|2021-09-27 09:16:00|200882.7|200732.7|200889.7|200739.7|200889.7|200739.7|200882.7|200732.7|15
1632734170000|2021-09-27 09:16:10|200890.5|200740.5|200891|200741|200893.6|200743.6|200889|200739|28
1632734180000|2021-09-27 09:16:20|200891.7|200741.7|200890.7|200740.7|200893.7|200743.7|200890.7|200740.7|21
1632734190000|2021-09-27 09:16:30|200892.2|200742.2|200892.1|200742.1|200896.4|200746.4|200890.5|200740.5|21
1632734200000|2021-09-27 09:16:40|200892.5|200742.5|200895.9|200745.9|200896.7|200746.7|200889.9|200739.9|23
1632734210000|2021-09-27 09:16:50|200894.7|200744.7|200895.2|200745.2|200896.1|200746.1|200893|200743|16
1632734220000|2021-09-27 09:17:00|200895.6|200745.6|200901.5|200751.5|200915.7|200765.7|200895.6|200745.6|28
1632734230000|2021-09-27 09:17:10|200900.7|200750.7|200895.3|200745.3|200903.1|200753.1|200894.5|200744.5|30
1632734240000|2021-09-27 09:17:20|200894.1|200744.1|200895|200745|200899.8|200749.8|200890.8|200740.8|29
1632734250000|2021-09-27 09:17:30|200892.3|200742.3|200900.5|200750.5|200900.9|200750.9|200891.5|200741.5|28
1632734260000|2021-09-27 09:17:40|200902.2|200752.2|200900.6|200750.6|200905.5|200755.5|200899.4|200749.4|31
1632734270000|2021-09-27 09:17:50|200902.8|200752.8|200894.4|200744.4|200903.9|200753.9|200893.6|200743.6|30
1632734280000|2021-09-27 09:18:00|200890.5|200740.5|200894.1|200744.1|200894.8|200744.8|200888.7|200738.7|26
1632734290000|2021-09-27 09:18:10|200892.4|200742.4|200900.6|200750.6|200905.5|200755.5|200892.4|200742.4|33
1632734300000|2021-09-27 09:18:20|200900.5|200750.5|200895.5|200745.5|200901.4|200751.4|200893.9|200743.9|25
1632734310000|2021-09-27 09:18:30|200895.6|200745.6|200896.5|200746.5|200905.3|200755.3|200895.3|200745.3|22
1632734320000|2021-09-27 09:18:40|200896.2|200746.2|200904.5|200754.5|200907.2|200757.2|200895.8|200745.8|25
1632734330000|2021-09-27 09:18:50|200904.2|200754.2|200895.5|200745.5|200907.2|200757.2|200891.7|200741.7|33
1632734340000|2021-09-27 09:19:00|200894.6|200744.6|200904.5|200754.5|200904.5|200754.5|200894.6|200744.6|22
1632734350000|2021-09-27 09:19:10|200903.5|200753.5|200900.9|200750.9|200907.6|200757.6|200896.7|200746.7|24
1632734360000|2021-09-27 09:19:20|200900.3|200750.3|200896.9|200746.9|200901.3|200751.3|200896.4|200746.4|19
1632734370000|2021-09-27 09:19:30|200896|200746|200897.5|200747.5|200907.6|200757.6|200895|200745|20
1632734380000|2021-09-27 09:19:40|200899.6|200749.6|200900.4|200750.4|200902.2|200752.2|200895.4|200745.4|23
1632734390000|2021-09-27 09:19:50|200899.3|200749.3|200899.7|200749.7|200902.4|200752.4|200896.6|200746.6|24
1632734400000|2021-09-27 09:20:00|200899.8|200749.8|200897.2|200747.2|200900|200797.9|200847.9|200742.8|26
1632734410000|2021-09-27 09:20:10|200897.8|200747.8|200895.4|200745.4|200897.8|200747.8|200889.2|200739.2|20
1632734420000|2021-09-27 09:20:20|200895.1|200745.1|200892.1|200742.1|200895.3|200745.3|200890.5|200740.5|19
1632734430000|2021-09-27 09:20:30|200892.2|200742.2|200886.8|200736.8|200892.8|200742.8|200885.4|200735.4|20
1632734440000|2021-09-27 09:20:40|200888.4|200738.4|200891.7|200741.7|200893.3|200743.3|200888.4|200738.4|14
1632734450000|2021-09-27 09:20:50|200891.8|200741.8|200890.1|200740.1|200891.8|200741.8|200886.3|200736.3|20
1632734460000|2021-09-27 09:21:00|200890.4|200740.4|200888.4|200738.4|200890.4|200740.4|200887.8|200737.8|15
1632734470000|2021-09-27 09:21:10|200888.2|200738.2|200889.2|200739.2|200890.9|200740.9|200887.4|200737.4|12
1632734480000|2021-09-27 09:21:20|200889.1|200739.1|200885.9|200735.9|200889.4|200739.4|200884.3|200734.3|21
1632734490000|2021-09-27 09:21:30|200886.1|200736.1|200888.8|200738.8|200889.1|200739.1|200886.1|200736.1|15
1632734500000|2021-09-27 09:21:40|200888.3|200738.3|200891.9|200741.9|200892.3|200742.3|200887.3|200737.3|17
1632734510000|2021-09-27 09:21:50|200891.4|200741.4|200888.9|200738.9|200892.3|200742.3|200888.5|200738.5|14
1632734520000|2021-09-27 09:22:00|200888.5|200738.5|200891.5|200741.5|200892.8|200742.8|200888.2|200738.2|19
1632734530000|2021-09-27 09:22:10|200891.4|200741.4|200890.9|200740.9|200892.1|200742.1|200890.5|200740.5|11
1632734540000|2021-09-27 09:22:20|200891|200741|200891.3|200741.3|200891.9|200741.9|200889.2|200739.2|18
1632734550000|2021-09-27 09:22:30|200889.5|200739.5|200889.5|200739.5|200892.5|200742.5|200887.2|200737.2|25
1632734560000|2021-09-27 09:22:40|200889.9|200739.9|200891.4|200741.4|200893.5|200743.5|200884|200734|26
1632734570000|2021-09-27 09:22:50|200891.1|200741.1|200887.3|200737.3|200892.8|200742.8|200887.3|200737.3|20
1632734580000|2021-09-27 09:23:00|200888.2|200738.2|200886.9|200736.9|200891.9|200741.9|200886.9|200736.9|21
1632734590000|2021-09-27 09:23:10|200886.7|200736.7|200886.5|200736.5|200888.5|200738.5|200884|200734|17
1632734600000|2021-09-27 09:23:20|200886.6|200736.6|200888.4|200738.4|200892.1|200742.1|200885.7|200735.7|13
1632734610000|2021-09-27 09:23:30|200888.1|200738.1|200889.8|200739.8|200890.4|200740.4|200888.1|200738.1|9
1632734620000|2021-09-27 09:23:40|200884.1|200734.1|200890.2|200740.2|200894.5|200744.5|200884.1|200734.1|16
1632734630000|2021-09-27 09:23:50|200889.9|200739.9|200890.4|200740.4|200891.3|200741.3|200889.5|200739.5|7
1632734640000|2021-09-27 09:24:00|200891.3|200741.3|200886.2|200736.2|200893.6|200743.6|200886.1|200736.1|23
1632734650000|2021-09-27 09:24:10|200887.5|200737.5|200889.7|200739.7|200892.5|200742.5|200886.8|200736.8|19
1632734660000|2021-09-27 09:24:20|200890.5|200740.5|200885.5|200735.5|200890.5|200740.5|200884.7|200734.7|19
1632734670000|2021-09-27 09:24:30|200886.2|200736.2|200887.7|200737.7|200887.8|200737.8|200885|200735|26
1632734680000|2021-09-27 09:24:40|200888.4|200738.4|200890|200740|200890.6|200740.6|200888.1|200738.1|25
1632734690000|2021-09-27 09:24:50|200889|200739|200889.1|200739.1|200890.6|200740.6|200887.2|200737.2|25
1632734700000|2021-09-27 09:25:00|200889.7|200739.7|200885.6|200735.6|200890.9|200740.9|200885.2|200735.2|28
1632734710000|2021-09-27 09:25:10|200888|200738|200889.9|200739.9|200891.7|200741.7|200887.5|200737.5|12
1632734720000|2021-09-27 09:25:20|200889.8|200739.8|200891.1|200741.1|200892|200742|200889.5|200739.5|20
1632734730000|2021-09-27 09:25:30|200890.9|200740.9|200889.2|200739.2|200891.9|200741.9|200889.1|200739.1|18
1632734740000|2021-09-27 09:25:40|200893.2|200743.2|200894.1|200744.1|200894.1|200744.1|200889.8|200739.8|23
1632734750000|2021-09-27 09:25:50|200893.9|200743.9|200894.1|200744.1|200895.8|200745.8|200892.3|200742.3|11
1632734760000|2021-09-27 09:26:00|200893|200743|200893.9|200743.9|200894|200744|200889.9|200739.9|22
1632734770000|2021-09-27 09:26:10|200894|200744|200892.7|200742.7|200894|200744|200889.3|200739.3|19
1632734780000|2021-09-27 09:26:20|200891.9|200741.9|200893.3|200743.3|200893.3|200743.3|200887.8|200737.8|23
1632734790000|2021-09-27 09:26:30|200893|200743|200893.9|200743.9|200893.9|200743.9|200890.5|200740.5|25
1632734800000|2021-09-27 09:26:40|200890.6|200740.6|200891.2|200741.2|200893.5|200743.5|200888.1|200738.1|23
1632734810000|2021-09-27 09:26:50|200891.3|200741.3|200895.1|200745.1|200896.2|200746.2|200891.3|200741.3|17
1632734820000|2021-09-27 09:27:00|200895.8|200745.8|200892.1|200742.1|200897.9|200747.9|200891.8|200741.8|31
1632734830000|2021-09-27 09:27:10|200892|200742|200901.8|200751.8|200901.8|200751.8|200892|200742|25
1632734840000|2021-09-27 09:27:20|200902|200752|200904.8|200754.8|200906.5|200756.5|200901.3|200751.3|25
1632734850000|2021-09-27 09:27:30|200903.6|200753.6|200906.3|200756.3|200906.3|200756.3|200903.2|200753.2|15
1632734860000|2021-09-27 09:27:40|200906.5|200756.5|200892.5|200742.5|200913.1|200763.1|200882.3|200732.3|33
1632734870000|2021-09-27 09:27:50|200890.8|200740.8|200887.6|200737.6|200894.1|200744.1|200885.3|200735.3|21
1632734880000|2021-09-27 09:28:00|200890.9|200740.9|200896.1|200746.1|200896.8|200746.8|200888.7|200738.7|28
1632734890000|2021-09-27 09:28:10|200896.2|200746.2|200893.7|200743.7|200897.6|200747.6|200893.7|200743.7|29
1632734900000|2021-09-27 09:28:20|200893.4|200743.4|200906.8|200756.8|200907.5|200757.5|200893.4|200743.4|33
1632734910000|2021-09-27 09:28:30|200907.8|200757.8|200941|200791|200941|200791|200904.9|200754.9|28
1632734920000|2021-09-27 09:28:40|200941.5|200791.5|200954.4|200804.4|200954.4|200804.4|200941.5|200791.5|32
1632734930000|2021-09-27 09:28:50|200953.2|200803.2|200950.9|200800.9|200953.5|200803.5|200949|200799|22
1632734940000|2021-09-27 09:29:00|200950.1|200800.1|200948.6|200798.6|200953.3|200803.3|200948.6|200798.6|26
1632734950000|2021-09-27 09:29:10|200949.1|200799.1|200966.3|200816.3|200967.6|200817.6|200948.8|200798.8|21
1632734960000|2021-09-27 09:29:20|200968.7|200818.7|200969.9|200819.9|200973.4|200823.4|200964.4|200814.4|27
1632734970000|2021-09-27 09:29:30|200968.3|200818.3|200971.7|200821.7|200972.8|200822.8|200968.3|200818.3|22
1632734980000|2021-09-27 09:29:40|200971.1|200821.1|200975.3|200825.3|200983.7|200833.7|200971.1|200821.1|23
1632734990000|2021-09-27 09:29:50|200975.4|200825.4|200984.2|200834.2|200988.3|200838.3|200973.3|200823.3|25
1632735000000|2021-09-27 09:30:00|200985.4|200835.4|200979|200829|200986.2|200836.2|200976.7|200826.7|30
1632735010000|2021-09-27 09:30:10|200978.4|200828.4|200976.3|200826.3|200981.2|200831.2|200974.1|200824.1|25
1632735020000|2021-09-27 09:30:20|200975.5|200825.5|200968.8|200818.8|200981.2|200831.2|200968.1|200818.1|19
1632735030000|2021-09-27 09:30:30|200966.1|200816.1|200965.7|200815.7|200970.6|200820.6|200962.3|200812.3|29
1632735040000|2021-09-27 09:30:40|200969.1|200819.1|200970.5|200820.5|200972|200822|200968.5|200818.5|22
1632735050000|2021-09-27 09:30:50|200969.7|200819.7|200969.8|200819.8|200972.7|200822.7|200969.6|200819.6|20
1632735060000|2021-09-27 09:31:00|200972.1|200822.1|200973.9|200823.9|200977.3|200827.3|200970.3|200820.3|19
1632735070000|2021-09-27 09:31:10|200974.2|200824.2|200977.9|200827.9|200978.2|200828.2|200971.9|200821.9|33
1632735080000|2021-09-27 09:31:20|200978.9|200828.9|200971.2|200821.2|200978.9|200828.9|200969.2|200819.2|29
1632735090000|2021-09-27 09:31:30|200971|200821|200976.5|200826.5|200976.5|200826.5|200970.5|200820.5|25
1632735100000|2021-09-27 09:31:40|200976.6|200826.6|200978.4|200828.4|200979.6|200829.6|200975.4|200825.4|29
1632735110000|2021-09-27 09:31:50|200978.2|200828.2|200973|200823|200979.3|200829.3|200973|200823|20
1632735120000|2021-09-27 09:32:00|200967.8|200817.8|200965.6|200815.6|200968.4|200818.4|200960.8|200810.8|29
1632735130000|2021-09-27 09:32:10|200964.6|200814.6|200967.5|200817.5|200969.8|200819.8|200962.2|200812.2|25
1632735140000|2021-09-27 09:32:20|200969|200819|200961.1|200811.1|200971.9|200821.9|200960.4|200810.4|28
1632735150000|2021-09-27 09:32:30|200959|200809|200963.7|200813.7|200967.7|200817.7|200948.8|200798.8|25
1632735160000|2021-09-27 09:32:40|200963.8|200813.8|200967.6|200817.6|200968.8|200818.8|200962.6|200812.6|30
1632735170000|2021-09-27 09:32:50|200968|200818|201006|200856|201013.1|200863.1|200966.9|200816.9|28
1632735180000|2021-09-27 09:33:00|201004|200854|201005.8|200855.8|201010.7|200860.7|200998.2|200848.2|28
1632735190000|2021-09-27 09:33:10|201006.1|200856.1|201006.2|200856.2|201012.2|200862.2|201005.3|200855.3|29
1632735200000|2021-09-27 09:33:20|201010.1|200860.1|201005.1|200855.1|201012.5|200862.5|201003.4|200853.4|23
1632735210000|2021-09-27 09:33:30|201013.4|200863.4|201009.4|200859.4|201014.2|200864.2|201009.4|200859.4|30
1632735220000|2021-09-27 09:33:40|201008.7|200858.7|201015.1|200865.1|201017.2|200867.2|201007.2|200857.2|23
1632735230000|2021-09-27 09:33:50|201015.3|200865.3|201014.7|200864.7|201018.7|200868.7|201011.3|200861.3|35
1632735240000|2021-09-27 09:34:00|201018.2|200868.2|201021.3|200871.3|201022.6|200872.6|201014.3|200864.3|36
1632735250000|2021-09-27 09:34:10|201018.3|200868.3|201017.8|200867.8|201018.4|200868.4|201015.3|200865.3|26
1632735260000|2021-09-27 09:34:20|201018.1|200868.1|201022.5|200872.5|201025.3|200875.3|201016.7|200866.7|29
1632735270000|2021-09-27 09:34:30|201025.3|200875.3|201022.1|200872.1|201026.5|200876.5|201022|200872|32
1632735280000|2021-09-27 09:34:40|201023.3|200873.3|201023.2|200873.2|201025|200875|201021.3|200871.3|23
1632735290000|2021-09-27 09:34:50|201023.7|200873.7|201019.2|200869.2|201024.9|200874.9|201017.3|200867.3|21
1632735300000|2021-09-27 09:35:00|201018.2|200868.2|201018.7|200868.7|201021.1|200871.1|201016.4|200866.4|27
1632735310000|2021-09-27 09:35:10|201018.8|200868.8|201097.6|200947.6|201100|200950|201018.2|200868.2|32
1632735320000|2021-09-27 09:35:20|201097.1|200947.1|201097.4|200947.4|201100.3|200950.3|201096|200946|29
1632735330000|2021-09-27 09:35:30|201098.7|200948.7|201103.1|200953.1|201106.7|200956.7|201097.2|200947.2|27
1632735340000|2021-09-27 09:35:40|201102|200952|201101.2|200951.2|201103.3|200953.3|201100.9|200950.9|18
1632735350000|2021-09-27 09:35:50|201100.6|200950.6|201103.2|200953.2|201108.2|200958.2|201100.6|200950.6|29
1632735360000|2021-09-27 09:36:00|201101.7|200951.7|201102.3|200952.3|201106.2|200956.2|201099.5|200949.5|30
1632735370000|2021-09-27 09:36:10|201101.3|200951.3|201097.1|200947.1|201104.5|200954.5|201097|200947|29
1632735380000|2021-09-27 09:36:20|201095.8|200945.8|201127.4|200977.4|201130.2|200980.2|201095.7|200945.7|27
1632735390000|2021-09-27 09:36:30|201126.9|200976.9|201134.7|200984.7|201135.5|200985.5|201126.9|200976.9|24
1632735400000|2021-09-27 09:36:40|201134.4|200984.4|201133.3|200983.3|201135.3|200985.3|201132.8|200982.8|25
1632735410000|2021-09-27 09:36:50|201133.9|200983.9|201142.9|200992.9|201144.4|200994.4|201130.3|200980.3|31
1632735420000|2021-09-27 09:37:00|201142.6|200992.6|201139.6|200989.6|201142.6|200992.6|201137.8|200987.8|23
1632735430000|2021-09-27 09:37:10|201139.5|200989.5|201054|200904|201139.5|200989.5|201053.7|200903.7|35
1632735440000|2021-09-27 09:37:20|201056.9|200906.9|201054.5|200904.5|201057.6|200907.6|201050.6|200900.6|32
1632735450000|2021-09-27 09:37:30|201055.5|200905.5|201058.9|200908.9|201058.9|200908.9|201054.5|200904.5|24
1632735460000|2021-09-27 09:37:40|201058.3|200908.3|201053.5|200903.5|201058.3|200908.3|201049|200899|23
1632735470000|2021-09-27 09:37:50|201052.4|200902.4|201049.7|200899.7|201054.6|200904.6|201049.7|200899.7|25
1632735480000|2021-09-27 09:38:00|201046.3|200896.3|201048.2|200898.2|201057|200907|201041.4|200891.4|35
1632735490000|2021-09-27 09:38:10|201048.9|200898.9|201056.8|200906.8|201057.7|200907.7|201048.9|200898.9|29
1632735500000|2021-09-27 09:38:20|201056.2|200906.2|201060.7|200910.7|201062.3|200912.3|201054.2|200904.2|27
1632735510000|2021-09-27 09:38:30|201060.3|200910.3|201056|200906|201060.9|200910.9|201053|200903|23
1632735520000|2021-09-27 09:38:40|201054.4|200904.4|201058.4|200908.4|201059.7|200909.7|201053.3|200903.3|31
1632735530000|2021-09-27 09:38:50|201059|200909|201053|200903|201059.7|200909.7|201053|200903|30
1632735540000|2021-09-27 09:39:00|201053.7|200903.7|201055.5|200905.5|201056.9|200906.9|201052.2|200902.2|33
1632735550000|2021-09-27 09:39:10|201055.6|200905.6|201056|200906|201064.4|200914.4|201053.3|200903.3|32
1632735560000|2021-09-27 09:39:20|201062.1|200912.1|201059.6|200909.6|201064.1|200914.1|201058|200908|29
1632735570000|2021-09-27 09:39:30|201060.7|200910.7|201074.6|200924.6|201074.6|200924.6|201058.9|200908.9|23
1632735580000|2021-09-27 09:39:40|201073.7|200923.7|201084.7|200934.7|201084.7|200934.7|201071|200921|24
1632735590000|2021-09-27 09:39:50|201088.9|200938.9|201089.5|200939.5|201094.4|200944.4|201084.1|200934.1|30
1632735600000|2021-09-27 09:40:00|201089.7|200939.7|201090.9|200940.9|201094.3|200944.3|201087.7|200937.7|29
1632735610000|2021-09-27 09:40:10|201089.5|200939.5|201091.4|200941.4|201092.6|200942.6|201086.6|200936.6|28
1632735620000|2021-09-27 09:40:20|201091.9|200941.9|201094.2|200944.2|201099.9|200949.9|201091.9|200941.9|26
1632735630000|2021-09-27 09:40:30|201097.5|200947.5|201104|200954|201106|200956|201089.4|200939.4|28
1632735640000|2021-09-27 09:40:40|201105.1|200955.1|201096.2|200946.2|201105.1|200955.1|201095.1|200945.1|23
1632735650000|2021-09-27 09:40:50|201097|200947|201100.6|200950.6|201101.5|200951.5|201094.9|200944.9|25
1632735660000|2021-09-27 09:41:00|201100.1|200950.1|201100.7|200950.7|201101.6|200951.6|201095.4|200945.4|24
1632735670000|2021-09-27 09:41:10|201100.4|200950.4|201093.4|200943.4|201100.4|200950.4|201091|200941|24
1632735680000|2021-09-27 09:41:20|201094.1|200944.1|201091.4|200941.4|201095.8|200945.8|201088.6|200938.6|18
1632735690000|2021-09-27 09:41:30|201087.4|200937.4|201090|200940|201092|200942|201087.4|200937.4|23
1632735700000|2021-09-27 09:41:40|201090.1|200940.1|201090.7|200940.7|201095|200945|201089.4|200939.4|26
1632735710000|2021-09-27 09:41:50|201090.8|200940.8|201059.2|200909.2|201090.9|200940.9|201050.5|200900.5|31
1632735720000|2021-09-27 09:42:00|201058.4|200908.4|201083.8|200933.8|201093.7|200943.7|201047.5|200897.5|34
1632735730000|2021-09-27 09:42:10|201084.8|200934.8|201097.4|200947.4|201100.1|200950.1|201084.4|200934.4|31
1632735740000|2021-09-27 09:42:20|201097.8|200947.8|201098.7|200948.7|201102.4|200952.4|201096.4|200946.4|24
1632735750000|2021-09-27 09:42:30|201105.5|200955.5|201104.8|200954.8|201107|200957|201098.7|200948.7|29
1632735760000|2021-09-27 09:42:40|201104|200954|201106.4|200956.4|201106.9|200956.9|201102.4|200952.4|21
1632735770000|2021-09-27 09:42:50|201105.5|200955.5|201105.2|200955.2|201107.5|200957.5|201104.2|200954.2|25
1632735780000|2021-09-27 09:43:00|201103.7|200953.7|201094.5|200944.5|201103.7|200953.7|201094.5|200944.5|25
1632735790000|2021-09-27 09:43:10|201096.2|200946.2|201094.8|200944.8|201098.5|200948.5|201085.9|200935.9|29
1632735800000|2021-09-27 09:43:20|201095.7|200945.7|201095.5|200945.5|201096.5|200946.5|201088.7|200938.7|29
1632735810000|2021-09-27 09:43:30|201094.5|200944.5|201094.5|200944.5|201096.9|200946.9|201086.4|200936.4|31
1632735820000|2021-09-27 09:43:40|201097|200947|201091.8|200941.8|201097.1|200947.1|201089.9|200939.9|28
1632735830000|2021-09-27 09:43:50|201090.7|200940.7|201092.5|200942.5|201094.9|200944.9|201090.2|200940.2|23
1632735840000|2021-09-27 09:44:00|201092.7|200942.7|201093.3|200943.3|201094.8|200944.8|201087.1|200937.1|25
1632735850000|2021-09-27 09:44:10|201090.5|200940.5|201093|200943|201094.7|200944.7|201090.1|200940.1|20
1632735860000|2021-09-27 09:44:20|201095.3|200945.3|201093.2|200943.2|201095.8|200945.8|201091|200941|19
1632735870000|2021-09-27 09:44:30|201093.7|200943.7|201092.5|200942.5|201095.3|200945.3|201090.5|200940.5|21
1632735880000|2021-09-27 09:44:40|201093.5|200943.5|201086.6|200936.6|201094.6|200944.6|201086.2|200936.2|23
1632735890000|2021-09-27 09:44:50|201086.8|200936.8|201095.1|200945.1|201098.9|200948.9|201086|200936|28
1632735900000|2021-09-27 09:45:00|201096.3|200946.3|201101.8|200951.8|201104|200954|201090.1|200940.1|26
1632735910000|2021-09-27 09:45:10|201101.6|200951.6|201100.7|200950.7|201105.4|200955.4|201100.1|200950.1|21
1632735920000|2021-09-27 09:45:20|201102.4|200952.4|201102.6|200952.6|201103.2|200953.2|201101|200951|19
1632735930000|2021-09-27 09:45:30|201102|200952|201100.8|200950.8|201108.3|200958.3|201099.1|200949.1|19
1632735940000|2021-09-27 09:45:40|201095.1|200945.1|201100.2|200950.2|201104.6|200954.6|201095.1|200945.1|22
1632735950000|2021-09-27 09:45:50|201099.3|200949.3|201096.7|200946.7|201101.6|200951.6|201089.2|200939.2|23
1632735960000|2021-09-27 09:46:00|201097.7|200947.7|201095.6|200945.6|201101.5|200982.7|201032.7|200932.2|31
1632735970000|2021-09-27 09:46:10|201097.1|200947.1|201072|200922|201099.2|200949.2|201072|200922|34
1632735980000|2021-09-27 09:46:20|201070.9|200920.9|201054.3|200904.3|201070.9|200920.9|201047.5|200897.5|36
1632735990000|2021-09-27 09:46:30|201061.4|200911.4|201049.9|200899.9|201063.2|200913.2|201048.6|200898.6|31
1632736000000|2021-09-27 09:46:40|201049.5|200899.5|201054.4|200904.4|201062.4|200912.4|201048.7|200898.7|31
1632736010000|2021-09-27 09:46:50|201054.3|200904.3|201051.3|200901.3|201057.3|200907.3|201046.7|200896.7|30
1632736020000|2021-09-27 09:47:00|201050.3|200900.3|201060.7|200910.7|201063.3|200913.3|201050.3|200900.3|29
1632736030000|2021-09-27 09:47:10|201060.5|200910.5|201049.2|200899.2|201060.5|200910.5|201046.1|200896.1|31
1632736040000|2021-09-27 09:47:20|201054.2|200904.2|201051.4|200901.4|201057.8|200907.8|201049.5|200899.5|36
1632736050000|2021-09-27 09:47:30|201053.9|200903.9|201062.1|200912.1|201062.1|200912.1|201049.2|200899.2|25
1632736060000|2021-09-27 09:47:40|201063.4|200913.4|201064.8|200914.8|201066.5|200916.5|201060|200910|25
1632736070000|2021-09-27 09:47:50|201064.9|200914.9|201064.9|200914.9|201066.6|200916.6|201063.2|200913.2|21
1632736080000|2021-09-27 09:48:00|201065.4|200915.4|201046.5|200896.5|201065.4|200915.4|201045.9|200895.9|28
1632736090000|2021-09-27 09:48:10|201048|200898|201046.1|200896.1|201048.7|200898.7|201045.5|200895.5|24
1632736100000|2021-09-27 09:48:20|201043.6|200893.6|201047.3|200897.3|201047.3|200897.3|201041.2|200891.2|20
1632736110000|2021-09-27 09:48:30|201046.3|200896.3|201045.1|200895.1|201046.3|200896.3|201043.1|200893.1|26
1632736120000|2021-09-27 09:48:40|201046.1|200896.1|201051.9|200901.9|201065.5|200915.5|201043.3|200893.3|33
1632736130000|2021-09-27 09:48:50|201052.7|200902.7|201069.2|200919.2|201069.2|200919.2|201052.1|200902.1|37
1632736140000|2021-09-27 09:49:00|201069.3|200919.3|201056.3|200906.3|201070.9|200920.9|201051.3|200901.3|36
1632736150000|2021-09-27 09:49:10|201056.8|200906.8|201051.6|200901.6|201058.6|200908.6|201048.2|200898.2|38
1632736160000|2021-09-27 09:49:20|201053.3|200903.3|201052.8|200902.8|201055.4|200905.4|201050.8|200900.8|27
1632736170000|2021-09-27 09:49:30|201052.4|200902.4|201053.4|200903.4|201060.1|200910.1|201050|200900|35
1632736180000|2021-09-27 09:49:40|201054.7|200904.7|201050.2|200900.2|201054.7|200904.7|201049.4|200899.4|20
1632736190000|2021-09-27 09:49:50|201050|200900|201047.3|200897.3|201055.5|200905.5|201047.3|200897.3|32
1632736200000|2021-09-27 09:50:00|201048.3|200898.3|201050.3|200900.3|201055.3|200905.3|201046.6|200896.6|37
1632736210000|2021-09-27 09:50:10|201053|200903|201049.4|200899.4|201055.8|200905.8|201047.1|200897.1|32
1632736220000|2021-09-27 09:50:20|201047.9|200897.9|201047|200897|201052.8|200902.8|201045.3|200895.3|28
1632736230000|2021-09-27 09:50:30|201046.7|200896.7|201045.3|200895.3|201047.4|200897.4|201042.6|200892.6|32
1632736240000|2021-09-27 09:50:40|201045.4|200895.4|201042.8|200892.8|201045.7|200895.7|201042.8|200892.8|21
1632736250000|2021-09-27 09:50:50|201043.6|200893.6|201046.8|200896.8|201050.5|200900.5|201043.6|200893.6|25
1632736260000|2021-09-27 09:51:00|201047.9|200897.9|201044|200894|201051.7|200901.7|201040.6|200890.6|25
1632736270000|2021-09-27 09:51:10|201043.4|200893.4|201041.6|200891.6|201044.5|200894.5|201040.9|200890.9|18
1632736280000|2021-09-27 09:51:20|201040.9|200890.9|201045.7|200895.7|201045.7|200895.7|201038.7|200888.7|20
1632736290000|2021-09-27 09:51:30|201054.2|200904.2|201073.4|200923.4|201077.3|200927.3|201053.2|200903.2|28
1632736300000|2021-09-27 09:51:40|201073.5|200923.5|201053.3|200903.3|201073.5|200923.5|201032.2|200882.2|33
1632736310000|2021-09-27 09:51:50|201052.5|200902.5|201044.4|200894.4|201054.4|200904.4|201043.6|200893.6|33
1632736320000|2021-09-27 09:52:00|201044.3|200894.3|201058.2|200908.2|201058.2|200908.2|201044.3|200894.3|25
1632736330000|2021-09-27 09:52:10|201055.9|200905.9|201055.8|200905.8|201056.6|200906.6|201052.4|200902.4|24
1632736340000|2021-09-27 09:52:20|201054.7|200904.7|201048.2|200898.2|201057.4|200907.4|201048.2|200898.2|27
1632736350000|2021-09-27 09:52:30|201049.2|200899.2|201055.1|200905.1|201056|200906|201048.7|200898.7|19
1632736360000|2021-09-27 09:52:40|201054.9|200904.9|201078.8|200928.8|201080.7|200930.7|201054.9|200904.9|28
1632736370000|2021-09-27 09:52:50|201079|200929|201050.7|200900.7|201080.9|200930.9|201046.7|200896.7|28
1632736380000|2021-09-27 09:53:00|201048.7|200898.7|201048.7|200898.7|201048.7|200898.7|201046.4|200896.4|24
1632736390000|2021-09-27 09:53:10|201047.9|200897.9|201057.8|200907.8|201066.1|200916.1|201047.9|200897.9|36
1632736400000|2021-09-27 09:53:20|201057|200907|201056.6|200906.6|201057.7|200907.7|201053.5|200903.5|26
1632736410000|2021-09-27 09:53:30|201058.3|200908.3|201054.4|200904.4|201058.3|200908.3|201049.3|200899.3|25
1632736420000|2021-09-27 09:53:40|201054.9|200904.9|201054.7|200904.7|201068.7|200918.7|201053.5|200903.5|26
1632736430000|2021-09-27 09:53:50|201054|200904|201050.7|200900.7|201056.2|200906.2|201048.4|200898.4|29
1632736440000|2021-09-27 09:54:00|201052.8|200902.8|201078.6|200928.6|201080.2|200930.2|201051.5|200901.5|34
1632736450000|2021-09-27 09:54:10|201079.5|200929.5|201082.2|200932.2|201084.3|200934.3|201079|200929|36
1632736460000|2021-09-27 09:54:20|201082.1|200932.1|201082.9|200932.9|201083.9|200933.9|201082.1|200932.1|23
1632736470000|2021-09-27 09:54:30|201083.6|200933.6|201111.5|200961.5|201112.5|200962.5|201081.1|200931.1|23
1632736480000|2021-09-27 09:54:40|201112.4|200962.4|201109.4|200959.4|201113.4|200963.4|201109.4|200959.4|26
1632736490000|2021-09-27 09:54:50|201109.5|200959.5|201111.4|200961.4|201113|200963|201109.2|200959.2|22
1632736500000|2021-09-27 09:55:00|201112|200962|201112.5|200962.5|201115.1|200965.1|201099.2|200949.2|35
1632736510000|2021-09-27 09:55:10|201111.7|200961.7|201109.8|200959.8|201113.1|200963.1|201109.5|200959.5|33
1632736520000|2021-09-27 09:55:20|201109.5|200959.5|201111|200961|201111|200961|201108.9|200958.9|20
1632736530000|2021-09-27 09:55:30|201110.5|200960.5|201108.9|200958.9|201112.1|200962.1|201108.8|200958.8|20
1632736540000|2021-09-27 09:55:40|201109|200959|201109.7|200959.7|201111|200961|201108.9|200958.9|23
1632736550000|2021-09-27 09:55:50|201109.1|200959.1|201078.3|200928.3|201112.4|200962.4|201075.1|200925.1|33
1632736560000|2021-09-27 09:56:00|201079.1|200929.1|201073.3|200923.3|201079.5|200929.5|201068.5|200918.5|33
1632736570000|2021-09-27 09:56:10|201073.1|200923.1|201075.7|200925.7|201075.7|200925.7|201071.8|200921.8|26
1632736580000|2021-09-27 09:56:20|201076.2|200926.2|201074.2|200924.2|201076.2|200926.2|201074.1|200924.1|17
1632736590000|2021-09-27 09:56:30|201074.3|200924.3|201105|200955|201106|200956|201072|200922|28
1632736600000|2021-09-27 09:56:40|201104.9|200954.9|201097.3|200947.3|201105.6|200955.6|201092.6|200942.6|22
1632736610000|2021-09-27 09:56:50|201097.4|200947.4|201088.2|200938.2|201103.3|200953.3|201085.4|200935.4|31
1632736620000|2021-09-27 09:57:00|201087.6|200937.6|201088.3|200938.3|201100.8|200950.8|201085.5|200935.5|36
1632736630000|2021-09-27 09:57:10|201088.7|200938.7|201085.9|200935.9|201090.4|200940.4|201085.1|200935.1|30
1632736640000|2021-09-27 09:57:20|201086.1|200936.1|201085.5|200935.5|201094.2|200944.2|201084.9|200934.9|33
1632736650000|2021-09-27 09:57:30|201086.2|200936.2|201092.4|200942.4|201094|200944|201084.7|200934.7|33
1632736660000|2021-09-27 09:57:40|201092.3|200942.3|201091.8|200941.8|201093.2|200943.2|201085.6|200935.6|30
1632736670000|2021-09-27 09:57:50|201094|200944|201090.3|200940.3|201094|200944|201088.6|200938.6|33
1632736680000|2021-09-27 09:58:00|201090.5|200940.5|201091.9|200941.9|201093.6|200943.6|201087.7|200937.7|31
1632736690000|2021-09-27 09:58:10|201092.4|200942.4|201091.5|200941.5|201092.4|200942.4|201089.9|200939.9|22
1632736700000|2021-09-27 09:58:20|201091.6|200941.6|201084.2|200934.2|201091.6|200941.6|201082.1|200932.1|22
1632736710000|2021-09-27 09:58:30|201085.1|200935.1|201071.8|200921.8|201086.2|200936.2|201067.5|200917.5|24
1632736720000|2021-09-27 09:58:40|201071.6|200921.6|201066.9|200916.9|201073.3|200923.3|201066.2|200916.2|30
1632736730000|2021-09-27 09:58:50|201067|200917|201054.8|200904.8|201067.1|200917.1|201051.7|200901.7|29
1632736740000|2021-09-27 09:59:00|201056.3|200906.3|201050.8|200900.8|201057.6|200907.6|201048.4|200898.4|27
1632736750000|2021-09-27 09:59:10|201050.3|200900.3|201048.7|200898.7|201051.8|200901.8|201048.3|200898.3|22
1632736760000|2021-09-27 09:59:20|201049|200899|201048.9|200898.9|201050.8|200900.8|201048.8|200898.8|22
1632736770000|2021-09-27 09:59:30|201049.3|200899.3|201052.3|200902.3|201052.3|200902.3|201049.3|200899.3|22
1632736780000|2021-09-27 09:59:40|201051.9|200901.9|201051.4|200901.4|201052.8|200902.8|201051.2|200901.2|17
1632736790000|2021-09-27 09:59:50|201050.4|200900.4|201068.1|200918.1|201068.1|200918.1|201049.1|200899.1|23
1632736800000|2021-09-27 10:00:00|201065.9|200915.9|201095.1|200945.1|201098.7|200948.7|201060.5|200910.5|34
1632736810000|2021-09-27 10:00:10|201095.5|200945.5|201089.6|200939.6|201104.4|200954.4|201088.8|200938.8|37
1632736820000|2021-09-27 10:00:20|201090|200940|201093.3|200943.3|201094.5|200944.5|201087.8|200937.8|29
1632736830000|2021-09-27 10:00:30|201093.1|200943.1|201096.8|200946.8|201107.3|200957.3|201090.5|200940.5|28
1632736840000|2021-09-27 10:00:40|201097.1|200947.1|201093.5|200943.5|201101.9|200951.9|201091.2|200941.2|32
1632736850000|2021-09-27 10:00:50|201093.4|200943.4|201092.2|200942.2|201097.1|200947.1|201092.2|200942.2|29
1632736860000|2021-09-27 10:01:00|201089.7|200939.7|201091.5|200941.5|201093.4|200943.4|201087.3|200937.3|31
1632736870000|2021-09-27 10:01:10|201091.9|200941.9|201088.9|200938.9|201092.5|200942.5|201088|200938|21
1632736880000|2021-09-27 10:01:20|201089.1|200939.1|201089.7|200939.7|201093.4|200943.4|201087.7|200937.7|27
1632736890000|2021-09-27 10:01:30|201089|200939|201087.9|200937.9|201089.5|200939.5|201086|200936|26
1632736900000|2021-09-27 10:01:40|201087.8|200937.8|201089.9|200939.9|201090.2|200940.2|201087.7|200937.7|22
1632736910000|2021-09-27 10:01:50|201089.5|200939.5|201088.6|200938.6|201090.4|200940.4|201086.3|200936.3|20
1632736920000|2021-09-27 10:02:00|201088.3|200938.3|201091.4|200941.4|201093.6|200943.6|201087.1|200937.1|21
1632736930000|2021-09-27 10:02:10|201091.1|200941.1|201093.4|200943.4|201095.3|200945.3|201090.8|200940.8|26
1632736940000|2021-09-27 10:02:20|201093.5|200943.5|201096.1|200946.1|201097.2|200947.2|201093.4|200943.4|22
1632736950000|2021-09-27 10:02:30|201096.7|200946.7|201097.7|200947.7|201098.8|200948.8|201096.5|200946.5|14
1632736960000|2021-09-27 10:02:40|201098.5|200948.5|201098.1|200948.1|201099.2|200949.2|201095.9|200945.9|16
1632736970000|2021-09-27 10:02:50|201100|200950|201098.2|200948.2|201100|200950|201095.8|200945.8|22
1632736980000|2021-09-27 10:03:00|201098.5|200948.5|201097.2|200947.2|201100.7|200950.7|201092.9|200942.9|25
1632736990000|2021-09-27 10:03:10|201097.3|200947.3|201126|200976|201127.6|200977.6|201097.3|200947.3|22
1632737000000|2021-09-27 10:03:20|201127.4|200977.4|201130|200980|201132.9|200982.9|201124.2|200974.2|24
1632737010000|2021-09-27 10:03:30|201130.7|200980.7|201125|200975|201132.9|200982.9|201124.1|200974.1|30
1632737020000|2021-09-27 10:03:40|201126.1|200976.1|201127|200977|201128.1|200978.1|201124.4|200974.4|26
1632737030000|2021-09-27 10:03:50|201126.8|200976.8|201096|200946|201127.6|200977.6|201094.8|200944.8|29
1632737040000|2021-09-27 10:04:00|201095.2|200945.2|201095.1|200945.1|201096.9|200946.9|201093.1|200943.1|20
1632737050000|2021-09-27 10:04:10|201094.8|200944.8|201096.4|200946.4|201097.5|200947.5|201094.8|200944.8|26
1632737060000|2021-09-27 10:04:20|201096.5|200946.5|201097.9|200947.9|201098.1|200948.1|201095.6|200945.6|31
1632737070000|2021-09-27 10:04:30|201097.7|200947.7|201094.7|200944.7|201102.5|200952.5|201094.1|200944.1|26
1632737080000|2021-09-27 10:04:40|201095|200945|201101.8|200951.8|201104.8|200954.8|201094.3|200944.3|18
1632737090000|2021-09-27 10:04:50|201101.7|200951.7|201104.2|200954.2|201106.5|200956.5|201100.2|200950.2|20
1632737100000|2021-09-27 10:05:00|201104.3|200954.3|201093.4|200943.4|201106.5|200956.5|201089.6|200939.6|28
1632737110000|2021-09-27 10:05:10|201092.9|200942.9|201092.6|200942.6|201097.1|200947.1|201090.9|200940.9|30
1632737120000|2021-09-27 10:05:20|201093.6|200943.6|201092.7|200942.7|201093.7|200943.7|201089.4|200939.4|25
1632737130000|2021-09-27 10:05:30|201093.5|200943.5|201091.3|200941.3|201093.7|200943.7|201089.9|200939.9|16
1632737140000|2021-09-27 10:05:40|201091.7|200941.7|201091.6|200941.6|201092.3|200942.3|201089.4|200939.4|27
1632737150000|2021-09-27 10:05:50|201091.5|200941.5|201086.9|200936.9|201092.8|200942.8|201086.9|200936.9|18
1632737160000|2021-09-27 10:06:00|201087.9|200937.9|201088.2|200938.2|201089.7|200939.7|201086.2|200936.2|16
1632737170000|2021-09-27 10:06:10|201087.9|200937.9|201090|200940|201092.6|200942.6|201084.4|200934.4|22
1632737180000|2021-09-27 10:06:20|201090.9|200940.9|201090.9|200940.9|201092|200942|201085.2|200935.2|28
1632737190000|2021-09-27 10:06:30|201091.8|200941.8|201095.6|200945.6|201096.7|200946.7|201087|200937|18
1632737200000|2021-09-27 10:06:40|201093.4|200943.4|201092.7|200942.7|201093.4|200943.4|201087.7|200937.7|21
1632737210000|2021-09-27 10:06:50|201091.7|200941.7|201094.4|200944.4|201097|200947|201090.6|200940.6|26
1632737220000|2021-09-27 10:07:00|201093.9|200943.9|201093|200943|201096.9|200946.9|201087|200937|28
1632737230000|2021-09-27 10:07:10|201089.5|200939.5|201090|200940|201094.1|200944.1|201089.5|200939.5|26
1632737240000|2021-09-27 10:07:20|201090.2|200940.2|201092.2|200942.2|201092.6|200942.6|201089.5|200939.5|27
1632737250000|2021-09-27 10:07:30|201092|200942|201091.9|200941.9|201094.8|200944.8|201089.9|200939.9|14
1632737260000|2021-09-27 10:07:40|201091.4|200941.4|201092.7|200942.7|201096.9|200946.9|201085.4|200935.4|35
1632737270000|2021-09-27 10:07:50|201093.2|200943.2|201088.3|200938.3|201093.2|200943.2|201083|200933|23
1632737280000|2021-09-27 10:08:00|201088.7|200938.7|201051.4|200901.4|201088.7|200938.7|201048.5|200898.5|33
1632737290000|2021-09-27 10:08:10|201049.7|200899.7|201057.2|200907.2|201059.3|200909.3|201047.3|200897.3|33
1632737300000|2021-09-27 10:08:20|201058.9|200908.9|201058.2|200908.2|201060.6|200910.6|201055.9|200905.9|30
1632737310000|2021-09-27 10:08:30|201055|200905|201052.6|200902.6|201058.4|200908.4|201046.4|200896.4|31
1632737320000|2021-09-27 10:08:40|201053.9|200903.9|201051.7|200901.7|201055|200905|201050.5|200900.5|32
1632737330000|2021-09-27 10:08:50|201052.9|200902.9|201052.7|200902.7|201054.6|200904.6|201050.5|200900.5|27
1632737340000|2021-09-27 10:09:00|201052.5|200902.5|201051|200901|201052.6|200902.6|201048.4|200898.4|21
1632737350000|2021-09-27 10:09:10|201050.3|200900.3|201051.8|200901.8|201052.1|200902.1|201049.1|200899.1|20
1632737360000|2021-09-27 10:09:20|201049.3|200899.3|201051.3|200901.3|201052.7|200902.7|201049.3|200899.3|13
1632737370000|2021-09-27 10:09:30|201050.6|200900.6|201051.2|200901.2|201054.5|200904.5|201049.8|200899.8|22
1632737380000|2021-09-27 10:09:40|201051.1|200901.1|201048.7|200898.7|201052.6|200902.6|201048.4|200898.4|26
1632737390000|2021-09-27 10:09:50|201049.1|200899.1|201047.8|200897.8|201049.6|200899.6|201046.1|200896.1|20
1632737400000|2021-09-27 10:10:00|201046.1|200896.1|201046.2|200896.2|201046.9|200896.9|201045.3|200895.3|16
1632737410000|2021-09-27 10:10:10|201046.7|200896.7|201050|200900|201050.9|200900.9|201046.3|200896.3|18
1632737420000|2021-09-27 10:10:20|201048.6|200898.6|201049.9|200899.9|201051.1|200901.1|201048.3|200898.3|14
1632737430000|2021-09-27 10:10:30|201050.1|200900.1|201050.3|200900.3|201052.1|200902.1|201049.5|200899.5|22
1632737440000|2021-09-27 10:10:40|201050.8|200900.8|201049.1|200899.1|201050.8|200900.8|201045.5|200895.5|17
1632737450000|2021-09-27 10:10:50|201048.8|200898.8|201050.8|200900.8|201051.8|200901.8|201048.3|200898.3|22
1632737460000|2021-09-27 10:11:00|201050.3|200900.3|201042.4|200892.4|201050.3|200900.3|201042.1|200892.1|32
1632737470000|2021-09-27 10:11:10|201042.8|200892.8|201046.2|200896.2|201049.9|200899.9|201042.8|200892.8|32
1632737480000|2021-09-27 10:11:20|201046.4|200896.4|201040.5|200890.5|201047.3|200897.3|201028.6|200878.6|33
1632737490000|2021-09-27 10:11:30|201042.8|200892.8|201034.2|200884.2|201042.8|200892.8|201031.3|200881.3|25
1632737500000|2021-09-27 10:11:40|201030.8|200880.8|201054.4|200904.4|201055.9|200905.9|201030.8|200880.8|28
1632737510000|2021-09-27 10:11:50|201055.3|200905.3|201051.3|200901.3|201057.5|200907.5|201051.3|200901.3|25
1632737520000|2021-09-27 10:12:00|201050.9|200900.9|201049.2|200899.2|201051.2|200901.2|201035.2|200885.2|30
1632737530000|2021-09-27 10:12:10|201046.9|200896.9|201051.5|200901.5|201051.5|200901.5|201044.8|200894.8|28
1632737540000|2021-09-27 10:12:20|201050.8|200900.8|201047.4|200897.4|201054.7|200904.7|201047.4|200897.4|32
1632737550000|2021-09-27 10:12:30|201047.8|200897.8|201050.5|200900.5|201055.8|200905.8|201047.5|200897.5|27
1632737560000|2021-09-27 10:12:40|201051.2|200901.2|201049.2|200899.2|201052.4|200902.4|201042.7|200892.7|32
1632737570000|2021-09-27 10:12:50|201048|200898|201048|200898|201052.1|200902.1|201045.1|200895.1|29
1632737580000|2021-09-27 10:13:00|201048.3|200898.3|201050.2|200900.2|201050.2|200900.2|201042.7|200892.7|21
1632737590000|2021-09-27 10:13:10|201049.5|200899.5|201042.9|200892.9|201052.1|200902.1|201040.2|200890.2|28
1632737600000|2021-09-27 10:13:20|201042.4|200892.4|201048.5|200898.5|201048.5|200898.5|201041.8|200891.8|26
1632737610000|2021-09-27 10:13:30|201049.9|200899.9|201058.9|200908.9|201058.9|200908.9|201049.8|200899.8|27
1632737620000|2021-09-27 10:13:40|201056.7|200906.7|201058.9|200908.9|201061.2|200911.2|201056|200906|29
1632737630000|2021-09-27 10:13:50|201059.3|200909.3|201033.7|200883.7|201059.4|200909.4|201033.7|200883.7|34
1632737640000|2021-09-27 10:14:00|201033.4|200883.4|201033.1|200883.1|201035.6|200885.6|201032.6|200882.6|27
1632737650000|2021-09-27 10:14:10|201033.3|200883.3|201044.7|200894.7|201045.8|200895.8|201032.2|200882.2|30
1632737660000|2021-09-27 10:14:20|201044.5|200894.5|201038.6|200888.6|201048.8|200898.8|201038.6|200888.6|33
1632737670000|2021-09-27 10:14:30|201038.2|200888.2|201031.7|200881.7|201038.2|200888.2|201031|200881|27
1632737680000|2021-09-27 10:14:40|201031.4|200881.4|201045.3|200895.3|201051|200901|201030.7|200880.7|30
1632737690000|2021-09-27 10:14:50|201049.7|200899.7|201054.8|200904.8|201054.8|200904.8|201041.4|200891.4|32
1632737700000|2021-09-27 10:15:00|201051.5|200901.5|201050.2|200900.2|201054.8|200904.8|201047|200897|35
1632737710000|2021-09-27 10:15:10|201051|200901|201044.8|200894.8|201051.5|200901.5|201043|200893|28
1632737720000|2021-09-27 10:15:20|201046.5|200896.5|201044.6|200894.6|201047.2|200897.2|201042.9|200892.9|28
1632737730000|2021-09-27 10:15:30|201044.4|200894.4|201045|200895|201048.8|200898.8|201041.7|200891.7|21
1632737740000|2021-09-27 10:15:40|201048.9|200898.9|201049.4|200899.4|201055.3|200905.3|201046.9|200896.9|36
1632737750000|2021-09-27 10:15:50|201043.4|200893.4|201052.8|200902.8|201055|200905|201043.4|200893.4|31
1632737760000|2021-09-27 10:16:00|201053.1|200903.1|201053|200903|201056.8|200906.8|201052.5|200902.5|24
1632737770000|2021-09-27 10:16:10|201053.2|200903.2|201052.7|200902.7|201056.2|200906.2|201051.6|200901.6|28
1632737780000|2021-09-27 10:16:20|201053.1|200903.1|201056.8|200906.8|201056.8|200906.8|201050.3|200900.3|33
1632737790000|2021-09-27 10:16:30|201056.9|200906.9|201047.8|200897.8|201056.9|200906.9|201045.7|200895.7|29
1632737800000|2021-09-27 10:16:40|201046.5|200896.5|201050.5|200900.5|201051.5|200901.5|201044.8|200894.8|23
1632737810000|2021-09-27 10:16:50|201049.7|200899.7|201050.4|200900.4|201053.7|200903.7|201049.7|200899.7|27
1632737820000|2021-09-27 10:17:00|201050.1|200900.1|201051.8|200901.8|201052.2|200902.2|201048.1|200898.1|18
1632737830000|2021-09-27 10:17:10|201052.6|200902.6|201052.6|200902.6|201054.3|200904.3|201051.1|200901.1|27
1632737840000|2021-09-27 10:17:20|201053.1|200903.1|201049|200899|201053.8|200903.8|201048.7|200898.7|22
1632737850000|2021-09-27 10:17:30|201049.5|200899.5|201050.3|200900.3|201050.8|200900.8|201049|200899|14
1632737860000|2021-09-27 10:17:40|201050.2|200900.2|201051.1|200901.1|201051.1|200901.1|201049.1|200899.1|18
1632737870000|2021-09-27 10:17:50|201051.3|200901.3|201050.3|200900.3|201051.3|200901.3|201044.3|200894.3|22
1632737880000|2021-09-27 10:18:00|201053.7|200903.7|201052|200902|201054.8|200904.8|201049.5|200899.5|23
1632737890000|2021-09-27 10:18:10|201051.9|200901.9|201054.3|200904.3|201055.2|200905.2|201050.6|200900.6|25
1632737900000|2021-09-27 10:18:20|201051.1|200901.1|201052.2|200902.2|201053.7|200903.7|201049.6|200899.6|21
1632737910000|2021-09-27 10:18:30|201052|200902|201054.2|200904.2|201054.2|200904.2|201045.7|200895.7|32
1632737920000|2021-09-27 10:18:40|201054.6|200904.6|201053.5|200903.5|201055|200905|201050.1|200900.1|33
1632737930000|2021-09-27 10:18:50|201052.9|200902.9|201052.6|200902.6|201055.5|200905.5|201048.6|200898.6|33
1632737940000|2021-09-27 10:19:00|201051.7|200901.7|201052.2|200902.2|201053.7|200903.7|201047|200897|32
1632737950000|2021-09-27 10:19:10|201051.5|200901.5|201053.8|200903.8|201056.3|200906.3|201049.5|200899.5|31
1632737960000|2021-09-27 10:19:20|201053.3|200903.3|201052.7|200902.7|201058.5|200908.5|201047.5|200897.5|36
1632737970000|2021-09-27 10:19:30|201052.4|200902.4|201051.6|200901.6|201057.7|200907.7|201041.9|200891.9|37
1632737980000|2021-09-27 10:19:40|201051.4|200901.4|201039.1|200889.1|201057|200907|201039.1|200889.1|31
1632737990000|2021-09-27 10:19:50|201037.8|200887.8|201019.1|200869.1|201037.8|200887.8|201018.7|200868.7|33
1632738000000|2021-09-27 10:20:00|201019.5|200869.5|201020.8|200870.8|201021.8|200871.8|201019|200869|24
1632738010000|2021-09-27 10:20:10|201020.4|200870.4|201018.6|200868.6|201021.4|200871.4|201018.6|200868.6|19
1632738020000|2021-09-27 10:20:20|201019.1|200869.1|201019.2|200869.2|201020.4|200870.4|201018.5|200868.5|21
1632738030000|2021-09-27 10:20:30|201020|200870|201011.4|200861.4|201020|200870|201008.3|200858.3|28
1632738040000|2021-09-27 10:20:40|201011.8|200861.8|201015.2|200865.2|201016.8|200866.8|201009.9|200859.9|26
1632738050000|2021-09-27 10:20:50|201015.1|200865.1|201020|200870|201020.8|200870.8|201011.5|200861.5|28
1632738060000|2021-09-27 10:21:00|201019.8|200869.8|201017.9|200867.9|201020.7|200870.7|201016.9|200866.9|23
1632738070000|2021-09-27 10:21:10|201018.4|200868.4|201032.4|200882.4|201032.4|200882.4|201018.1|200868.1|21
1632738080000|2021-09-27 10:21:20|201031.5|200881.5|201028.7|200878.7|201031.5|200881.5|201028.1|200878.1|26
1632738090000|2021-09-27 10:21:30|201028.1|200878.1|201023|200873|201028.2|200878.2|201020.1|200870.1|20
1632738100000|2021-09-27 10:21:40|201021.4|200871.4|201022.7|200872.7|201023.4|200873.4|201019.4|200869.4|25
1632738110000|2021-09-27 10:21:50|201022.1|200872.1|201024.1|200874.1|201024.8|200874.8|201020.9|200870.9|27
1632738120000|2021-09-27 10:22:00|201024.2|200874.2|201020.6|200870.6|201024.2|200874.2|201019.8|200869.8|36
1632738130000|2021-09-27 10:22:10|201019.9|200869.9|201023.1|200873.1|201029.1|200879.1|201019.9|200869.9|25
1632738140000|2021-09-27 10:22:20|201023.5|200873.5|201024.9|200874.9|201027.3|200877.3|201023.5|200873.5|33
1632738150000|2021-09-27 10:22:30|201024.6|200874.6|201019|200869|201024.7|200874.7|201018.3|200868.3|29
1632738160000|2021-09-27 10:22:40|201018.7|200868.7|201020.8|200870.8|201023|200873|201018.7|200868.7|27
1632738170000|2021-09-27 10:22:50|201020.6|200870.6|201021.5|200871.5|201022.5|200872.5|201019.2|200869.2|14
1632738180000|2021-09-27 10:23:00|201019.7|200869.7|201017.4|200867.4|201021.6|200871.6|201014.5|200864.5|28
1632738190000|2021-09-27 10:23:10|201016.7|200866.7|201016.9|200866.9|201017|200867|201015.4|200865.4|17
1632738200000|2021-09-27 10:23:20|201017.8|200867.8|201016.3|200866.3|201017.8|200867.8|201014.1|200864.1|24
1632738210000|2021-09-27 10:23:30|201016|200866|201013.4|200863.4|201018.7|200868.7|201013.1|200863.1|26
1632738220000|2021-09-27 10:23:40|201009.1|200859.1|201002.3|200852.3|201009.4|200859.4|201000.5|200850.5|32
1632738230000|2021-09-27 10:23:50|201003.3|200853.3|201005|200855|201005.7|200855.7|201002.3|200852.3|25
1632738240000|2021-09-27 10:24:00|201004.5|200854.5|201008.1|200858.1|201014|200864|201003.9|200853.9|24
1632738250000|2021-09-27 10:24:10|201008.2|200858.2|201010.6|200860.6|201012.5|200862.5|201007.9|200857.9|16
1632738260000|2021-09-27 10:24:20|201010.2|200860.2|201011.8|200861.8|201014|200864|201009.2|200859.2|24
1632738270000|2021-09-27 10:24:30|201013.2|200863.2|201008.9|200858.9|201016.8|200866.8|201008.9|200858.9|29
1632738280000|2021-09-27 10:24:40|201006.5|200856.5|201009.2|200859.2|201013.1|200863.1|201006.5|200856.5|23
1632738290000|2021-09-27 10:24:50|201007.7|200857.7|201005.3|200855.3|201009.5|200859.5|200998.7|200848.7|33
1632738300000|2021-09-27 10:25:00|201005.5|200855.5|200998.9|200848.9|201008.5|200858.5|200998.9|200848.9|35
1632738310000|2021-09-27 10:25:10|200995.1|200845.1|201012.7|200862.7|201019.4|200869.4|200995.1|200845.1|34
1632738320000|2021-09-27 10:25:20|201012|200862|201012.7|200862.7|201016.8|200866.8|201012|200862|30
1632738330000|2021-09-27 10:25:30|201013.6|200863.6|201006.2|200856.2|201016.2|200866.2|201005.8|200855.8|22
1632738340000|2021-09-27 10:25:40|201006.3|200856.3|200981.1|200831.1|201006.3|200856.3|200981.1|200831.1|24
1632738350000|2021-09-27 10:25:50|200980.4|200830.4|200987.4|200837.4|200988.4|200838.4|200980.4|200830.4|26
1632738360000|2021-09-27 10:26:00|200985|200835|200986.4|200836.4|200988.1|200838.1|200983|200833|23
1632738370000|2021-09-27 10:26:10|200986.5|200836.5|200970.1|200820.1|200990.6|200840.6|200970.1|200820.1|28
1632738380000|2021-09-27 10:26:20|200969.2|200819.2|200960|200810|200969.2|200819.2|200957.1|200807.1|35
1632738390000|2021-09-27 10:26:30|200959.2|200809.2|200960.1|200810.1|200960.2|200810.2|200958.5|200808.5|11
1632738400000|2021-09-27 10:26:40|200960.9|200810.9|200960.3|200810.3|200961.1|200811.1|200959|200809|26
1632738410000|2021-09-27 10:26:50|200960.7|200810.7|200963.5|200813.5|200966|200816|200960.7|200810.7|14
1632738420000|2021-09-27 10:27:00|200963.7|200813.7|200975.5|200825.5|200976.9|200826.9|200961.9|200811.9|23
1632738430000|2021-09-27 10:27:10|200975.1|200825.1|200974.1|200824.1|200975.4|200825.4|200958.7|200808.7|26
1632738440000|2021-09-27 10:27:20|200974.3|200824.3|200972.2|200822.2|200976.6|200826.6|200972.1|200822.1|17
1632738450000|2021-09-27 10:27:30|200973.6|200823.6|200973|200823|200973.6|200823.6|200971.6|200821.6|10
1632738460000|2021-09-27 10:27:40|200974.7|200824.7|200970|200820|200975.1|200825.1|200967.5|200817.5|21
1632738470000|2021-09-27 10:27:50|200970.1|200820.1|200968.3|200818.3|200970.1|200820.1|200967.4|200817.4|17
1632738480000|2021-09-27 10:28:00|200969.1|200819.1|200969.9|200819.9|200970.6|200820.6|200966.3|200816.3|20
1632738490000|2021-09-27 10:28:10|200969|200819|200967.2|200817.2|200970.7|200820.7|200965.7|200815.7|33
1632738500000|2021-09-27 10:28:20|200967.7|200817.7|200971.7|200821.7|200972.9|200822.9|200967.4|200817.4|26
1632738510000|2021-09-27 10:28:30|200971.9|200821.9|200972.5|200822.5|200972.9|200822.9|200967.6|200817.6|20
1632738520000|2021-09-27 10:28:40|200972.7|200822.7|200971.5|200821.5|200974.3|200824.3|200971.5|200821.5|16
1632738530000|2021-09-27 10:28:50|200971.3|200821.3|200972.6|200822.6|200973.5|200823.5|200971.3|200821.3|20
1632738540000|2021-09-27 10:29:00|200972.5|200822.5|200971.8|200821.8|200973.8|200823.8|200970.6|200820.6|23
1632738550000|2021-09-27 10:29:10|200971.6|200821.6|200971.4|200821.4|200972.5|200822.5|200970.6|200820.6|16
1632738560000|2021-09-27 10:29:20|200971.6|200821.6|200971.3|200821.3|200972.5|200822.5|200970.5|200820.5|26
1632738570000|2021-09-27 10:29:30|200971.6|200821.6|200972.7|200822.7|200972.7|200822.7|200970.2|200820.2|18
1632738580000|2021-09-27 10:29:40|200973.3|200823.3|200973.5|200823.5|200973.5|200823.5|200972.4|200822.4|10
1632738590000|2021-09-27 10:29:50|200973.7|200823.7|201016.5|200866.5|201018.6|200868.6|200972|200822|28
1632738600000|2021-09-27 10:30:00|201016.1|200866.1|201013.6|200863.6|201017.5|200867.5|201012.8|200862.8|20
1632738610000|2021-09-27 10:30:10|201014.4|200864.4|201014|200864|201014.8|200864.8|201011.3|200861.3|23
1632738620000|2021-09-27 10:30:20|201013.9|200863.9|200969.1|200819.1|201016.1|200866.1|200968.4|200818.4|21
1632738630000|2021-09-27 10:30:30|200964.9|200814.9|200970.2|200820.2|200978|200828|200963.5|200813.5|26
1632738640000|2021-09-27 10:30:40|200968.9|200818.9|200966.6|200816.6|200971.2|200821.2|200965.5|200815.5|21
1632738650000|2021-09-27 10:30:50|200968.5|200818.5|200969.5|200819.5|200969.5|200819.5|200965.8|200815.8|24
1632738660000|2021-09-27 10:31:00|200970.3|200820.3|200971.9|200821.9|200973.2|200823.2|200967.6|200817.6|28
1632738670000|2021-09-27 10:31:10|200972.9|200822.9|200968.8|200818.8|200976.4|200826.4|200968.8|200818.8|20
1632738680000|2021-09-27 10:31:20|200968.9|200818.9|200969.4|200819.4|200970|200820|200966.2|200816.2|21
1632738690000|2021-09-27 10:31:30|200969.2|200819.2|200967.1|200817.1|200969.2|200819.2|200965.8|200815.8|20
1632738700000|2021-09-27 10:31:40|200967.5|200817.5|200956.2|200806.2|200967.5|200817.5|200954.2|200804.2|25
1632738710000|2021-09-27 10:31:50|200955.9|200805.9|200959.4|200809.4|200961|200811|200955.1|200805.1|25
1632738720000|2021-09-27 10:32:00|200958.3|200808.3|200969.9|200819.9|200970.4|200820.4|200956.7|200806.7|26
1632738730000|2021-09-27 10:32:10|200970|200820|200968|200818|200970|200820|200966.5|200816.5|29
1632738740000|2021-09-27 10:32:20|200967.4|200817.4|200968.5|200818.5|200969.9|200819.9|200964.8|200814.8|22
1632738750000|2021-09-27 10:32:30|200969.9|200819.9|200971|200821|200972.1|200822.1|200967.6|200817.6|28
1632738760000|2021-09-27 10:32:40|200971.2|200821.2|200969.1|200819.1|200971.6|200821.6|200969.1|200819.1|20
1632738770000|2021-09-27 10:32:50|200971.6|200821.6|200970.5|200820.5|200972.4|200822.4|200970|200820|18
1632738780000|2021-09-27 10:33:00|200970.2|200820.2|200972.6|200822.6|200973.4|200823.4|200970.2|200820.2|21
1632738790000|2021-09-27 10:33:10|200974.1|200824.1|201014|200864|201015.1|200865.1|200974.1|200824.1|28
1632738800000|2021-09-27 10:33:20|201013.7|200863.7|201016.7|200866.7|201017.1|200867.1|201011.1|200861.1|26
1632738810000|2021-09-27 10:33:30|201016.9|200866.9|201019.1|200869.1|201019.4|200869.4|201013.6|200863.6|24
1632738820000|2021-09-27 10:33:40|201017.1|200867.1|201015.9|200865.9|201017.3|200867.3|201015.6|200865.6|27
1632738830000|2021-09-27 10:33:50|201016|200866|201017|200867|201018.1|200868.1|201015.4|200865.4|18
1632738840000|2021-09-27 10:34:00|201016.5|200866.5|201012.1|200862.1|201017|200867|201010.1|200860.1|33
1632738850000|2021-09-27 10:34:10|201011.5|200861.5|201012.7|200862.7|201017|200867|201010.9|200860.9|30
1632738860000|2021-09-27 10:34:20|201013.4|200863.4|201015|200865|201016.2|200866.2|201012.9|200862.9|30
1632738870000|2021-09-27 10:34:30|201014.5|200864.5|201015.6|200865.6|201016.7|200866.7|201014.5|200864.5|20
1632738880000|2021-09-27 10:34:40|201017.3|200867.3|201017.4|200867.4|201018.9|200868.9|201015.6|200865.6|35
1632738890000|2021-09-27 10:34:50|201017.5|200867.5|201019.9|200869.9|201020.5|200870.5|201016.6|200866.6|25
1632738900000|2021-09-27 10:35:00|201020.4|200870.4|201019.7|200869.7|201020.4|200870.4|201018.3|200868.3|17
1632738910000|2021-09-27 10:35:10|201019.8|200869.8|201016.1|200866.1|201019.8|200869.8|201015.4|200865.4|21
1632738920000|2021-09-27 10:35:20|201016|200866|201017.6|200867.6|201018.8|200868.8|201016|200866|27
1632738930000|2021-09-27 10:35:30|201018.1|200868.1|201018.3|200868.3|201020.9|200870.9|201016.7|200866.7|19
1632738940000|2021-09-27 10:35:40|201018.4|200868.4|201019.9|200869.9|201020|200870|201016.4|200866.4|27
1632738950000|2021-09-27 10:35:50|201019.6|200869.6|201015.5|200865.5|201019.8|200869.8|201013.5|200863.5|33
1632738960000|2021-09-27 10:36:00|201016|200866|201014.6|200864.6|201016|200866|201002.9|200852.9|33
1632738970000|2021-09-27 10:36:10|201016.6|200866.6|201014.8|200864.8|201017.1|200867.1|201013.5|200863.5|25
1632738980000|2021-09-27 10:36:20|201015.2|200865.2|201011.7|200861.7|201015.3|200865.3|201010.3|200860.3|22
1632738990000|2021-09-27 10:36:30|201011.5|200861.5|201011.7|200861.7|201013.7|200863.7|201010.4|200860.4|29
1632739000000|2021-09-27 10:36:40|201010.8|200860.8|201011.4|200861.4|201012.1|200862.1|201008.5|200858.5|23
1632739010000|2021-09-27 10:36:50|201010.9|200860.9|201010.7|200860.7|201012.2|200862.2|201009.9|200859.9|26
1632739020000|2021-09-27 10:37:00|201012.3|200862.3|201010.7|200860.7|201012.3|200862.3|201007.8|200857.8|23
1632739030000|2021-09-27 10:37:10|201011.1|200861.1|201012.5|200862.5|201016.4|200866.4|201010.5|200860.5|26
1632739040000|2021-09-27 10:37:20|201012.6|200862.6|201016.8|200866.8|201016.9|200866.9|201012|200862|23
1632739050000|2021-09-27 10:37:30|201016.4|200866.4|201017.5|200867.5|201029.5|200879.5|201016.3|200866.3|26
1632739060000|2021-09-27 10:37:40|201017.2|200867.2|201015.8|200865.8|201019.8|200869.8|201014.6|200864.6|32
1632739070000|2021-09-27 10:37:50|201014.7|200864.7|201017.3|200867.3|201020.1|200870.1|201014.7|200864.7|27
1632739080000|2021-09-27 10:38:00|201016.9|200866.9|201018.7|200868.7|201020.2|200870.2|201016.9|200866.9|22
1632739090000|2021-09-27 10:38:10|201018.8|200868.8|201017.8|200867.8|201019.1|200869.1|201016|200866|18
1632739100000|2021-09-27 10:38:20|201017.9|200867.9|201016|200866|201019.4|200869.4|201016|200866|13
1632739110000|2021-09-27 10:38:30|201018.2|200868.2|201015.6|200865.6|201018.3|200868.3|201009.6|200859.6|30
1632739120000|2021-09-27 10:38:40|201015.3|200865.3|201014.8|200864.8|201017.2|200867.2|201011.1|200861.1|25
1632739130000|2021-09-27 10:38:50|201016.6|200866.6|201017.7|200867.7|201018.8|200868.8|201014.7|200864.7|25
1632739140000|2021-09-27 10:39:00|201016.4|200866.4|201028.6|200878.6|201036.5|200886.5|201016.4|200866.4|27
1632739150000|2021-09-27 10:39:10|201029.1|200879.1|201029.9|200879.9|201029.9|200879.9|201027.6|200877.6|24
1632739160000|2021-09-27 10:39:20|201030.1|200880.1|201034.6|200884.6|201034.6|200884.6|201029.1|200879.1|20
1632739170000|2021-09-27 10:39:30|201034.8|200884.8|201027.7|200877.7|201034.9|200884.9|201027.4|200877.4|29
1632739180000|2021-09-27 10:39:40|201024.4|200874.4|201026.6|200876.6|201028.2|200878.2|201017.9|200867.9|35
1632739190000|2021-09-27 10:39:50|201028.6|200878.6|201028.3|200878.3|201030.4|200880.4|201027.1|200877.1|31
1632739200000|2021-09-27 10:40:00|201029.4|200879.4|201009.7|200859.7|201029.4|200879.4|201009.7|200859.7|28
1632739210000|2021-09-27 10:40:10|201009.9|200859.9|201005.4|200855.4|201010.6|200860.6|201002.2|200852.2|28
1632739220000|2021-09-27 10:40:20|201005.1|200855.1|201010.3|200860.3|201012.1|200862.1|201004.1|200854.1|23
1632739230000|2021-09-27 10:40:30|201009.8|200859.8|201002.9|200852.9|201010.7|200860.7|201002.9|200852.9|23
1632739240000|2021-09-27 10:40:40|201003|200853|201004.6|200854.6|201004.6|200854.6|201001.9|200851.9|29
1632739250000|2021-09-27 10:40:50|201004.2|200854.2|200989.1|200839.1|201004.2|200854.2|200987.9|200837.9|28
1632739260000|2021-09-27 10:41:00|200989.3|200839.3|201002.1|200852.1|201003.7|200853.7|200988.1|200838.1|23
1632739270000|2021-09-27 10:41:10|201002.6|200852.6|201012.5|200862.5|201020.9|200870.9|201002.6|200852.6|30
1632739280000|2021-09-27 10:41:20|201012.3|200862.3|201018.3|200868.3|201020.3|200870.3|201012.3|200862.3|30
1632739290000|2021-09-27 10:41:30|201019.2|200869.2|201019.2|200869.2|201020.1|200870.1|201018.5|200868.5|20
1632739300000|2021-09-27 10:41:40|201018.9|200868.9|201013|200863|201020.1|200870.1|201013|200863|14
1632739310000|2021-09-27 10:41:50|201014|200864|201014.1|200864.1|201017|200867|201014|200864|28
1632739320000|2021-09-27 10:42:00|201015.9|200865.9|201017.3|200867.3|201018.5|200868.5|201013.8|200863.8|32
1632739330000|2021-09-27 10:42:10|201018.1|200868.1|201017.4|200867.4|201019.2|200869.2|201017.3|200867.3|21
1632739340000|2021-09-27 10:42:20|201017.1|200867.1|201019.4|200869.4|201019.8|200869.8|201017.1|200867.1|19
1632739350000|2021-09-27 10:42:30|201019.2|200869.2|201018.3|200868.3|201019.3|200869.3|201018.3|200868.3|15
1632739360000|2021-09-27 10:42:40|201018.6|200868.6|201017.7|200867.7|201019.8|200869.8|201017.4|200867.4|24
1632739370000|2021-09-27 10:42:50|201017|200867|201016.6|200866.6|201018.5|200868.5|201016.6|200866.6|21
1632739380000|2021-09-27 10:43:00|201017.2|200867.2|201033.1|200883.1|201034.2|200884.2|201017.2|200867.2|22
1632739390000|2021-09-27 10:43:10|201032.9|200882.9|201033.5|200883.5|201035.3|200885.3|201031.8|200881.8|28
1632739400000|2021-09-27 10:43:20|201035.6|200885.6|201053.5|200903.5|201054.8|200904.8|201034.5|200884.5|22
1632739410000|2021-09-27 10:43:30|201051.8|200901.8|201056.8|200906.8|201059.5|200909.5|201051.8|200901.8|17
1632739420000|2021-09-27 10:43:40|201056.6|200906.6|201054.7|200904.7|201056.8|200906.8|201054.7|200904.7|10
1632739430000|2021-09-27 10:43:50|201055.3|200905.3|201054.1|200904.1|201056.2|200906.2|201053.6|200903.6|18
1632739440000|2021-09-27 10:44:00|201053.9|200903.9|201050.7|200900.7|201054.8|200904.8|201047.8|200897.8|24
1632739450000|2021-09-27 10:44:10|201049.7|200899.7|201050.2|200900.2|201050.4|200900.4|201043.3|200893.3|22
1632739460000|2021-09-27 10:44:20|201049.1|200899.1|201047.7|200897.7|201049.8|200899.8|201047.3|200897.3|8
1632739470000|2021-09-27 10:44:30|201048.8|200898.8|201048.1|200898.1|201049.9|200899.9|201048|200898|17
1632739480000|2021-09-27 10:44:40|201048.2|200898.2|201046.9|200896.9|201048.4|200898.4|201046.8|200896.8|9
1632739490000|2021-09-27 10:44:50|201047.7|200897.7|201051.8|200901.8|201053.1|200903.1|201047.7|200897.7|11
1632739500000|2021-09-27 10:45:00|201052.5|200902.5|201047.4|200897.4|201052.5|200902.5|201047.4|200897.4|16
1632739510000|2021-09-27 10:45:10|201048.6|200898.6|201052.2|200902.2|201053.9|200903.9|201047.5|200897.5|24
1632739520000|2021-09-27 10:45:20|201052.8|200902.8|201054.3|200904.3|201055|200905|201052.1|200902.1|27
1632739530000|2021-09-27 10:45:30|201054.2|200904.2|201055.8|200905.8|201056.4|200906.4|201053.4|200903.4|23
1632739540000|2021-09-27 10:45:40|201055.6|200905.6|201048.8|200898.8|201056.1|200906.1|201044.8|200894.8|26
1632739550000|2021-09-27 10:45:50|201046.7|200896.7|201051.2|200901.2|201051.2|200901.2|201046.7|200896.7|18
1632739560000|2021-09-27 10:46:00|201050.8|200900.8|201048.3|200898.3|201051.3|200901.3|201046.4|200896.4|24
1632739570000|2021-09-27 10:46:10|201047.9|200897.9|201052.9|200902.9|201053.8|200903.8|201046|200896|23
1632739580000|2021-09-27 10:46:20|201052.5|200902.5|201051.2|200901.2|201059|200909|201050.7|200900.7|31
1632739590000|2021-09-27 10:46:30|201052.3|200902.3|201065.3|200915.3|201068.6|200918.6|201051.1|200901.1|31
1632739600000|2021-09-27 10:46:40|201065.8|200915.8|201063.8|200913.8|201066.4|200916.4|201062.5|200912.5|20
1632739610000|2021-09-27 10:46:50|201062.1|200912.1|201060.4|200910.4|201066.2|200916.2|201058.7|200908.7|24
1632739620000|2021-09-27 10:47:00|201059.7|200909.7|201057.1|200907.1|201060.7|200910.7|201057.1|200907.1|29
1632739630000|2021-09-27 10:47:10|201056.3|200906.3|201055.8|200905.8|201058.9|200908.9|201055.8|200905.8|26
1632739640000|2021-09-27 10:47:20|201054.9|200904.9|201055.8|200905.8|201059.7|200909.7|201054.9|200904.9|28
1632739650000|2021-09-27 10:47:30|201056|200906|201056.9|200906.9|201057.6|200907.6|201054.2|200904.2|27
1632739660000|2021-09-27 10:47:40|201057.2|200907.2|201061.9|200911.9|201061.9|200911.9|201055.6|200905.6|21
1632739670000|2021-09-27 10:47:50|201061.4|200911.4|201062.5|200912.5|201062.8|200912.8|201059|200909|23
1632739680000|2021-09-27 10:48:00|201063.4|200913.4|201065|200915|201070.7|200920.7|201060.6|200910.6|25
1632739690000|2021-09-27 10:48:10|201066.5|200916.5|201102.4|200952.4|201102.7|200952.7|201065.1|200915.1|31
1632739700000|2021-09-27 10:48:20|201101.7|200951.7|201098.9|200948.9|201106.2|200956.2|201097.8|200947.8|30
1632739710000|2021-09-27 10:48:30|201101|200951|201097.6|200947.6|201101|200951|201097.6|200947.6|23
1632739720000|2021-09-27 10:48:40|201098.5|200948.5|201098.1|200948.1|201099.2|200949.2|201097.4|200947.4|26
1632739730000|2021-09-27 10:48:50|201097.6|200947.6|201099.3|200949.3|201099.3|200949.3|201096.6|200946.6|26
1632739740000|2021-09-27 10:49:00|201098.5|200948.5|201089.7|200939.7|201098.5|200948.5|201087.4|200937.4|23
1632739750000|2021-09-27 10:49:10|201090.9|200940.9|201093.6|200943.6|201095.1|200945.1|201090.1|200940.1|23
1632739760000|2021-09-27 10:49:20|201093.9|200943.9|201089.4|200939.4|201097.5|200947.5|201089.4|200939.4|25
1632739770000|2021-09-27 10:49:30|201089.9|200939.9|201089|200939|201090.8|200940.8|201088.8|200938.8|19
1632739780000|2021-09-27 10:49:40|201089.4|200939.4|201092.2|200942.2|201096.7|200946.7|201089.2|200939.2|25
1632739790000|2021-09-27 10:49:50|201091.9|200941.9|201089.5|200939.5|201094.1|200944.1|201086.9|200936.9|30
1632739800000|2021-09-27 10:50:00|201091.4|200941.4|201096.2|200946.2|201096.5|200946.5|201090.5|200940.5|32
1632739810000|2021-09-27 10:50:10|201095.3|200945.3|201096.2|200946.2|201097.3|200947.3|201092.4|200942.4|23
1632739820000|2021-09-27 10:50:20|201096.3|200946.3|201091.6|200941.6|201096.3|200946.3|201091.3|200941.3|31
1632739830000|2021-09-27 10:50:30|201090.2|200940.2|201073.6|200923.6|201090.2|200940.2|201071.5|200921.5|24
1632739840000|2021-09-27 10:50:40|201073.4|200923.4|201058.6|200908.6|201073.4|200923.4|201058.2|200908.2|27
1632739850000|2021-09-27 10:50:50|201058.1|200908.1|201062.4|200912.4|201065.9|200915.9|201055|200905|22
1632739860000|2021-09-27 10:51:00|201062.8|200912.8|201062.9|200912.9|201063.1|200913.1|201053.2|200903.2|28
1632739870000|2021-09-27 10:51:10|201062.4|200912.4|201060.9|200910.9|201073.8|200923.8|201056.7|200906.7|29
1632739880000|2021-09-27 10:51:20|201061.8|200911.8|201058|200908|201069|200919|201057.7|200907.7|27
1632739890000|2021-09-27 10:51:30|201059|200909|201070|200920|201070|200920|201058.9|200908.9|23
1632739900000|2021-09-27 10:51:40|201069.3|200919.3|201068.8|200918.8|201070.9|200920.9|201068.1|200918.1|9
1632739910000|2021-09-27 10:51:50|201067.4|200917.4|201066.2|200916.2|201073|200923|201066.2|200916.2|23
1632739920000|2021-09-27 10:52:00|201066.4|200916.4|201062.1|200912.1|201066.4|200916.4|201055.4|200905.4|32
1632739930000|2021-09-27 10:52:10|201062.5|200912.5|201064|200914|201064|200914|201055.2|200905.2|29
1632739940000|2021-09-27 10:52:20|201061.4|200911.4|201062.7|200912.7|201062.7|200912.7|201059.7|200909.7|13
1632739950000|2021-09-27 10:52:30|201062.6|200912.6|201064.6|200914.6|201065.9|200915.9|201062.6|200912.6|19
1632739960000|2021-09-27 10:52:40|201064.5|200914.5|201064.3|200914.3|201066.9|200916.9|201064|200914|14
1632739970000|2021-09-27 10:52:50|201063.5|200913.5|201065.2|200915.2|201067.2|200917.2|201060.6|200910.6|16
1632739980000|2021-09-27 10:53:00|201065.1|200915.1|201063.2|200913.2|201066.3|200916.3|201063.2|200913.2|10
1632739990000|2021-09-27 10:53:10|201065.6|200915.6|201063.8|200913.8|201066|200916|201052.7|200902.7|22
1632740000000|2021-09-27 10:53:20|201067.3|200917.3|201065.6|200915.6|201068.6|200918.6|201063.9|200913.9|16
1632740010000|2021-09-27 10:53:30|201066|200916|201063.9|200913.9|201074.1|200924.1|201063.9|200913.9|18
1632740020000|2021-09-27 10:53:40|201064.2|200914.2|201063.9|200913.9|201064.9|200914.9|201062|200912|16
1632740030000|2021-09-27 10:53:50|201064.8|200914.8|201068|200918|201069|200919|201064.6|200914.6|12
1632740040000|2021-09-27 10:54:00|201069.9|200919.9|201068.2|200918.2|201071.2|200921.2|201068|200918|18
1632740050000|2021-09-27 10:54:10|201072.4|200922.4|201068.6|200918.6|201072.4|200922.4|201068.2|200918.2|14
1632740060000|2021-09-27 10:54:20|201068.8|200918.8|201059.5|200909.5|201069.2|200919.2|201059.3|200909.3|17
1632740070000|2021-09-27 10:54:30|201063.5|200913.5|201065.1|200915.1|201065.7|200915.7|201060.9|200910.9|20
1632740080000|2021-09-27 10:54:40|201064.3|200914.3|201063.6|200913.6|201067.7|200917.7|201063.6|200913.6|16
1632740090000|2021-09-27 10:54:50|201063.1|200913.1|201064.9|200914.9|201068|200918|201063.1|200913.1|11
1632740100000|2021-09-27 10:55:00|201066.2|200916.2|201088.2|200938.2|201090.7|200940.7|201066.2|200916.2|25
1632740110000|2021-09-27 10:55:10|201088.1|200938.1|201088.2|200938.2|201091|200941|201087.5|200937.5|16
1632740120000|2021-09-27 10:55:20|201087.6|200937.6|201090.4|200940.4|201090.4|200940.4|201086.4|200936.4|18
1632740130000|2021-09-27 10:55:30|201089.4|200939.4|201056.6|200906.6|201089.4|200939.4|201054.8|200904.8|34
1632740140000|2021-09-27 10:55:40|201055|200905|201057.3|200907.3|201058.5|200908.5|201053.8|200903.8|21
1632740150000|2021-09-27 10:55:50|201057.4|200907.4|201081.7|200931.7|201083.5|200933.5|201056.9|200906.9|23
1632740160000|2021-09-27 10:56:00|201083.4|200933.4|201076.9|200926.9|201088.3|200938.3|201066.6|200916.6|34
1632740170000|2021-09-27 10:56:10|201076.7|200926.7|201071.8|200921.8|201086.7|200936.7|201071.4|200921.4|32
1632740180000|2021-09-27 10:56:20|201071.7|200921.7|201085.7|200935.7|201085.8|200935.8|201071.7|200921.7|25
1632740190000|2021-09-27 10:56:30|201084|200934|201070.4|200920.4|201087.2|200937.2|201069.8|200919.8|22
1632740200000|2021-09-27 10:56:40|201070.5|200920.5|201097.1|200947.1|201098.2|200948.2|201069.9|200919.9|25
1632740210000|2021-09-27 10:56:50|201094.5|200944.5|201095.8|200945.8|201097.6|200947.6|201094.3|200944.3|21
1632740220000|2021-09-27 10:57:00|201095|200945|201098.5|200948.5|201100.9|200950.9|201093.6|200943.6|30
1632740230000|2021-09-27 10:57:10|201098.4|200948.4|201096.5|200946.5|201099.4|200949.4|201093.9|200943.9|32
1632740240000|2021-09-27 10:57:20|201096.3|200946.3|201103.3|200953.3|201106.9|200956.9|201092.9|200942.9|28
1632740250000|2021-09-27 10:57:30|201102.5|200952.5|201093.5|200943.5|201102.5|200952.5|201085.3|200935.3|20
1632740260000|2021-09-27 10:57:40|201095|200945|201095.5|200945.5|201099.5|200949.5|201089.5|200939.5|33
1632740270000|2021-09-27 10:57:50|201096.1|200946.1|201097.2|200947.2|201098.7|200948.7|201090.7|200940.7|32
1632740280000|2021-09-27 10:58:00|201096.9|200946.9|201097.5|200947.5|201099.6|200949.6|201092.3|200942.3|35
1632740290000|2021-09-27 10:58:10|201097.4|200947.4|201096.5|200946.5|201099.9|200949.9|201092.6|200942.6|28
1632740300000|2021-09-27 10:58:20|201096.6|200946.6|201097|200947|201099.2|200949.2|201093|200943|26
1632740310000|2021-09-27 10:58:30|201094.3|200944.3|201090.7|200940.7|201099.9|200949.9|201089.5|200939.5|28
1632740320000|2021-09-27 10:58:40|201090.3|200940.3|201097.6|200947.6|201099.6|200949.6|201089.2|200939.2|25
1632740330000|2021-09-27 10:58:50|201095.8|200945.8|201105.1|200955.1|201107.5|200957.5|201095.8|200945.8|31
1632740340000|2021-09-27 10:59:00|201101.4|200951.4|201093.9|200943.9|201101.4|200951.4|201079.8|200929.8|26
1632740350000|2021-09-27 10:59:10|201094.9|200944.9|201095.1|200945.1|201100.2|200950.2|201093.7|200943.7|29
1632740360000|2021-09-27 10:59:20|201094.6|200944.6|201094.8|200944.8|201101.7|200951.7|201094.2|200944.2|19
1632740370000|2021-09-27 10:59:30|201094.7|200944.7|201096.5|200946.5|201096.7|200946.7|201090.5|200940.5|23
1632740380000|2021-09-27 10:59:40|201095.7|200945.7|201093.9|200943.9|201095.7|200945.7|201093.3|200943.3|16
1632740390000|2021-09-27 10:59:50|201095.7|200945.7|201094.5|200944.5|201104.7|200954.7|201089.2|200939.2|26
1632740400000|2021-09-27 11:00:00|201093.7|200943.7|201104.5|200954.5|201108.3|200958.3|201093.7|200943.7|29
1632740410000|2021-09-27 11:00:10|201105.2|200955.2|201102.2|200952.2|201105.2|200955.2|201101.3|200951.3|24
1632740420000|2021-09-27 11:00:20|201102.3|200952.3|201098.7|200948.7|201106.6|200956.6|201098.4|200948.4|23
1632740430000|2021-09-27 11:00:30|201096.6|200946.6|201109.2|200959.2|201112.4|200962.4|201093.2|200943.2|33
1632740440000|2021-09-27 11:00:40|201107.4|200957.4|201105.9|200955.9|201112.6|200962.6|201103.1|200953.1|33
1632740450000|2021-09-27 11:00:50|201106.2|200956.2|201105.6|200955.6|201109.4|200959.4|201100.9|200950.9|29
1632740460000|2021-09-27 11:01:00|201105.7|200955.7|201167|201017|201168.1|201018.1|201102.6|200952.6|28
1632740470000|2021-09-27 11:01:10|201166.2|201016.2|201138.5|200988.5|201168.3|201018.3|201133.1|200983.1|33
1632740480000|2021-09-27 11:01:20|201135.9|200985.9|201145.8|200995.8|201147.4|200997.4|201132.4|200982.4|19
1632740490000|2021-09-27 11:01:30|201146.3|200996.3|201137.7|200987.7|201146.6|200996.6|201137.7|200987.7|17
1632740500000|2021-09-27 11:01:40|201138|200988|201135.2|200985.2|201138|200988|201134.1|200984.1|24
1632740510000|2021-09-27 11:01:50|201136.1|200986.1|201138|200988|201140.6|200990.6|201132.4|200982.4|29
1632740520000|2021-09-27 11:02:00|201137.9|200987.9|201135|200985|201137.9|200987.9|201133.9|200983.9|25
1632740530000|2021-09-27 11:02:10|201134.9|200984.9|201138.7|200988.7|201139.9|200989.9|201134.9|200984.9|23
1632740540000|2021-09-27 11:02:20|201138.8|200988.8|201139.5|200989.5|201141|200991|201138|200988|23
1632740550000|2021-09-27 11:02:30|201147.6|200997.6|201147.4|200997.4|201151|201001|201141.9|200991.9|24
1632740560000|2021-09-27 11:02:40|201147.8|200997.8|201185.3|201035.3|201185.3|201035.3|201146.3|200996.3|27
1632740570000|2021-09-27 11:02:50|201180.9|201030.9|201178.4|201028.4|201185.4|201035.4|201176.4|201026.4|20
1632740580000|2021-09-27 11:03:00|201178.6|201028.6|201184|201034|201185.3|201035.3|201177.5|201027.5|19
1632740590000|2021-09-27 11:03:10|201185.6|201035.6|201184.4|201034.4|201186.5|201036.5|201184.3|201034.3|10
1632740600000|2021-09-27 11:03:20|201183.5|201033.5|201183.9|201033.9|201185|201035|201181.6|201031.6|10
1632740610000|2021-09-27 11:03:30|201184|201034|201178.6|201028.6|201184|201034|201178.6|201028.6|14
1632740620000|2021-09-27 11:03:40|201178.8|201028.8|201179.3|201029.3|201183.7|201033.7|201176.7|201026.7|18
1632740630000|2021-09-27 11:03:50|201180.2|201030.2|201177|201027|201180.2|201030.2|201176.5|201026.5|12
1632740640000|2021-09-27 11:04:00|201178.1|201028.1|201180.9|201030.9|201183.1|201033.1|201177.6|201027.6|12
1632740650000|2021-09-27 11:04:10|201181.7|201031.7|201184.2|201034.2|201184.2|201034.2|201179.7|201029.7|12
1632740660000|2021-09-27 11:04:20|201184|201034|201181.3|201031.3|201184|201034|201181.3|201031.3|8
1632740670000|2021-09-27 11:04:30|201181.9|201031.9|201183.6|201033.6|201184.8|201034.8|201181.9|201031.9|7
1632740680000|2021-09-27 11:04:40|201183.2|201033.2|201180.8|201030.8|201183.2|201033.2|201179.1|201029.1|10
1632740690000|2021-09-27 11:04:50|201180.5|201030.5|201178.9|201028.9|201182.1|201032.1|201178.9|201028.9|9
1632740700000|2021-09-27 11:05:00|201179.3|201029.3|201182.1|201032.1|201184.8|201034.8|201179.3|201029.3|18
1632740710000|2021-09-27 11:05:10|201181.6|201031.6|201211.2|201061.2|201215.1|201065.1|201181.6|201031.6|27
1632740720000|2021-09-27 11:05:20|201211.3|201061.3|201271.1|201121.1|201277.2|201127.2|201201.6|201051.6|34
1632740730000|2021-09-27 11:05:30|201271.9|201121.9|201258.2|201108.2|201271.9|201121.9|201257.5|201107.5|31
1632740740000|2021-09-27 11:05:40|201261|201111|201262.4|201112.4|201265.7|201115.7|201255.7|201105.7|23
1632740750000|2021-09-27 11:05:50|201261|201111|201257.6|201107.6|201261|201111|201256.4|201106.4|27
1632740760000|2021-09-27 11:06:00|201257.5|201107.5|201239.9|201089.9|201259.1|201109.1|201237.7|201087.7|32
1632740770000|2021-09-27 11:06:10|201239.8|201089.8|201246.7|201096.7|201263.6|201113.6|201238.7|201088.7|32
1632740780000|2021-09-27 11:06:20|201239.8|201089.8|201249.6|201099.6|201250.5|201100.5|201232.5|201082.5|25
1632740790000|2021-09-27 11:06:30|201247.5|201097.5|201245.6|201095.6|201258.3|201108.3|201242.8|201092.8|31
1632740800000|2021-09-27 11:06:40|201244.7|201094.7|201244|201094|201248.1|201098.1|201241.5|201091.5|18
1632740810000|2021-09-27 11:06:50|201244.9|201094.9|201249.3|201099.3|201256.8|201106.8|201244.9|201094.9|17
1632740820000|2021-09-27 11:07:00|201250.8|201100.8|201303.8|201153.8|201305.8|201155.8|201249.6|201099.6|31
1632740830000|2021-09-27 11:07:10|201304.4|201154.4|201263.6|201113.6|201306.4|201156.4|201263.6|201113.6|24
1632740840000|2021-09-27 11:07:20|201262.6|201112.6|201257|201107|201268.2|201118.2|201255.8|201105.8|29
1632740850000|2021-09-27 11:07:30|201257.6|201107.6|201290.5|201140.5|201291.7|201141.7|201257.6|201107.6|26
1632740860000|2021-09-27 11:07:40|201291.2|201141.2|201303.2|201153.2|201303.2|201153.2|201257.7|201107.7|33
1632740870000|2021-09-27 11:07:50|201302.8|201152.8|201301.3|201151.3|201307.6|201157.6|201300.2|201150.2|30
1632740880000|2021-09-27 11:08:00|201299.6|201149.6|201306.7|201156.7|201309.2|201159.2|201298.7|201148.7|35
1632740890000|2021-09-27 11:08:10|201305.9|201155.9|201302.5|201152.5|201309|201159|201298.8|201148.8|34
1632740900000|2021-09-27 11:08:20|201302.3|201152.3|201299.9|201149.9|201303.2|201153.2|201298.8|201148.8|32
1632740910000|2021-09-27 11:08:30|201298.5|201148.5|201304.6|201154.6|201307.2|201157.2|201298.1|201148.1|32
1632740920000|2021-09-27 11:08:40|201302.5|201152.5|201305.8|201155.8|201307.4|201157.4|201302.5|201152.5|29
1632740930000|2021-09-27 11:08:50|201305.9|201155.9|201331.5|201181.5|201339.8|201189.8|201305.1|201155.1|28
1632740940000|2021-09-27 11:09:00|201331.2|201181.2|201304.6|201154.6|201333.1|201183.1|201302.4|201152.4|29
1632740950000|2021-09-27 11:09:10|201301.9|201151.9|201304.8|201154.8|201306.5|201156.5|201301.9|201151.9|25
1632740960000|2021-09-27 11:09:20|201305.7|201155.7|201303|201153|201305.7|201155.7|201301.2|201151.2|23
1632740970000|2021-09-27 11:09:30|201304.5|201154.5|201311.2|201161.2|201311.2|201161.2|201301.7|201151.7|34
1632740980000|2021-09-27 11:09:40|201311|201161|201313.9|201163.9|201317.9|201167.9|201310.2|201160.2|20
1632740990000|2021-09-27 11:09:50|201314|201164|201314.5|201164.5|201318.5|201168.5|201314|201164|18
1632741000000|2021-09-27 11:10:00|201310|201160|201310|201160|201314.5|201164.5|201305.9|201155.9|31
1632741010000|2021-09-27 11:10:10|201308.6|201158.6|201304.4|201154.4|201309|201159|201302.3|201152.3|30
1632741020000|2021-09-27 11:10:20|201298.4|201148.4|201250.6|201100.6|201298.8|201191.1|201241.1|201099.2|29
1632741030000|2021-09-27 11:10:30|201250.2|201100.2|201220.1|201070.1|201250.2|201100.2|201209.3|201059.3|33
1632741040000|2021-09-27 11:10:40|201218.9|201068.9|201213.1|201063.1|201224.3|201074.3|201210.8|201060.8|28
1632741050000|2021-09-27 11:10:50|201214.7|201064.7|201219.4|201069.4|201221.9|201071.9|201212.3|201062.3|30
1632741060000|2021-09-27 11:11:00|201220.1|201070.1|201232.3|201082.3|201238.7|201088.7|201215.7|201065.7|27
1632741070000|2021-09-27 11:11:10|201231.3|201081.3|201233.2|201083.2|201233.2|201083.2|201221.4|201071.4|25
1632741080000|2021-09-27 11:11:20|201232.7|201082.7|201215.6|201065.6|201233.8|201083.8|201213.2|201063.2|31
1632741090000|2021-09-27 11:11:30|201216.2|201066.2|201217.1|201067.1|201217.4|201067.4|201205.9|201055.9|29
1632741100000|2021-09-27 11:11:40|201216.2|201066.2|201212.4|201062.4|201222|201072|201212.4|201062.4|25
1632741110000|2021-09-27 11:11:50|201210.9|201060.9|201190.4|201040.4|201221.5|201071.5|201181.2|201031.2|36
1632741120000|2021-09-27 11:12:00|201190.5|201040.5|201184.3|201034.3|201194|201044|201176.2|201026.2|32
1632741130000|2021-09-27 11:12:10|201186.5|201036.5|201183.4|201033.4|201190.8|201040.8|201177.3|201027.3|29
1632741140000|2021-09-27 11:12:20|201174.2|201024.2|201175.8|201025.8|201176.5|201026.5|201164.9|201014.9|33
1632741150000|2021-09-27 11:12:30|201176.8|201026.8|201138.9|200988.9|201178.7|201028.7|201138.9|200988.9|25
1632741160000|2021-09-27 11:12:40|201143.5|200993.5|201145.3|200995.3|201153.1|201003.1|201141|200991|25
1632741170000|2021-09-27 11:12:50|201145.4|200995.4|201141.8|200991.8|201150.2|201000.2|201141|200991|26
1632741180000|2021-09-27 11:13:00|201142.5|200992.5|201139.2|200989.2|201142.5|200992.5|201138.5|200988.5|12
1632741190000|2021-09-27 11:13:10|201137.9|200987.9|201130.3|200980.3|201139.4|200989.4|201129.4|200979.4|25
1632741200000|2021-09-27 11:13:20|201130.4|200980.4|201135.6|200985.6|201136.5|200986.5|201128.7|200978.7|31
1632741210000|2021-09-27 11:13:30|201135.7|200985.7|201128.2|200978.2|201137.3|200987.3|201126.7|200976.7|28
1632741220000|2021-09-27 11:13:40|201128.1|200978.1|201135.5|200985.5|201135.9|200985.9|201122.3|200972.3|28
1632741230000|2021-09-27 11:13:50|201133.2|200983.2|201124.7|200974.7|201133.2|200983.2|201124.7|200974.7|23
1632741240000|2021-09-27 11:14:00|201126|200976|201140.3|200990.3|201143|200993|201125.9|200975.9|29
1632741250000|2021-09-27 11:14:10|201141.3|200991.3|201139|200989|201141.3|200991.3|201137.2|200987.2|22
1632741260000|2021-09-27 11:14:20|201143.6|200993.6|201142.3|200992.3|201144.4|200994.4|201139.6|200989.6|25
1632741270000|2021-09-27 11:14:30|201141.8|200991.8|201137.3|200987.3|201142.6|200992.6|201135.3|200985.3|23
1632741280000|2021-09-27 11:14:40|201137.5|200987.5|201138.7|200988.7|201140.7|200990.7|201136.4|200986.4|16
1632741290000|2021-09-27 11:14:50|201138.6|200988.6|201142.6|200992.6|201143.1|200993.1|201138|200988|18
1632741300000|2021-09-27 11:15:00|201142.4|200992.4|201195.8|201045.8|201195.8|201045.8|201139|200989|37
1632741310000|2021-09-27 11:15:10|201197.4|201047.4|201180.7|201030.7|201199.3|201049.3|201173.3|201023.3|35
1632741320000|2021-09-27 11:15:20|201181.4|201031.4|201191.2|201041.2|201191.2|201041.2|201177.1|201027.1|24
1632741330000|2021-09-27 11:15:30|201191.5|201041.5|201190.9|201040.9|201203.2|201053.2|201188.9|201038.9|32
1632741340000|2021-09-27 11:15:40|201190.7|201040.7|201178.1|201028.1|201190.7|201040.7|201170|201020|32
1632741350000|2021-09-27 11:15:50|201178.2|201028.2|201179.7|201029.7|201189.6|201039.6|201174.2|201024.2|32
1632741360000|2021-09-27 11:16:00|201186.7|201036.7|201190.6|201040.6|201196.9|201046.9|201186.3|201036.3|24
1632741370000|2021-09-27 11:16:10|201189.2|201039.2|201201.4|201051.4|201204.9|201054.9|201188.5|201038.5|25
1632741380000|2021-09-27 11:16:20|201201.9|201051.9|201183.3|201033.3|201203|201053|201180|201030|25
1632741390000|2021-09-27 11:16:30|201182.8|201032.8|201177.3|201027.3|201182.8|201032.8|201175.5|201025.5|30
1632741400000|2021-09-27 11:16:40|201177.4|201027.4|201187|201037|201192.7|201042.7|201175.6|201025.6|27
1632741410000|2021-09-27 11:16:50|201186.3|201036.3|201186.8|201036.8|201188.3|201038.3|201185.3|201035.3|22
1632741420000|2021-09-27 11:17:00|201185.7|201035.7|201184.5|201034.5|201185.8|201035.8|201183.8|201033.8|16
1632741430000|2021-09-27 11:17:10|201184.7|201034.7|201194.9|201044.9|201197.4|201047.4|201184.6|201034.6|21
1632741440000|2021-09-27 11:17:20|201193.9|201043.9|201188.5|201038.5|201193.9|201043.9|201186.8|201036.8|24
1632741450000|2021-09-27 11:17:30|201188.1|201038.1|201172.6|201022.6|201189.1|201039.1|201171.3|201021.3|22
1632741460000|2021-09-27 11:17:40|201172.2|201022.2|201167.2|201017.2|201176|201026|201167.2|201017.2|28
1632741470000|2021-09-27 11:17:50|201171.8|201021.8|201168.7|201018.7|201171.8|201021.8|201163.8|201013.8|17
1632741480000|2021-09-27 11:18:00|201167.4|201017.4|201152.2|201002.2|201169|201019|201151.8|201001.8|18
1632741490000|2021-09-27 11:18:10|201150.7|201000.7|201140.2|200990.2|201155.5|201005.5|201137.5|200987.5|35
1632741500000|2021-09-27 11:18:20|201136|200986|201131.3|200981.3|201140.9|200990.9|201129.5|200979.5|34
1632741510000|2021-09-27 11:18:30|201130.2|200980.2|201091.4|200941.4|201132.1|200982.1|201091.4|200941.4|26
1632741520000|2021-09-27 11:18:40|201092.2|200942.2|201109.8|200959.8|201110.9|201007.8|201057.8|200940.1|27
1632741530000|2021-09-27 11:18:50|201109.5|200959.5|201094.9|200944.9|201109.7|201000.1|201050.1|200940.5|34
1632741540000|2021-09-27 11:19:00|201095.2|200945.2|201097.9|200947.9|201105.3|200955.3|201094.3|200944.3|33
1632741550000|2021-09-27 11:19:10|201103.1|200953.1|201095.4|200945.4|201103.1|200953.1|201092|200942|32
1632741560000|2021-09-27 11:19:20|201095.1|200945.1|201091.4|200941.4|201099.7|200949.7|201084.8|200934.8|27
1632741570000|2021-09-27 11:19:30|201090.2|200940.2|201090|200940|201092.5|200942.5|201086.8|200936.8|13
1632741580000|2021-09-27 11:19:40|201090.6|200940.6|201086.3|200936.3|201090.6|200940.6|201083.2|200933.2|23
1632741590000|2021-09-27 11:19:50|201086.5|200936.5|201087.6|200937.6|201088.3|200984|201034|200932|22
1632741600000|2021-09-27 11:20:00|201087.3|200937.3|201084.4|200934.4|201087.6|200937.6|201084.3|200934.3|21
1632741610000|2021-09-27 11:20:10|201085.1|200935.1|201086.4|200936.4|201088.3|200938.3|201085.1|200935.1|27
1632741620000|2021-09-27 11:20:20|201086.3|200936.3|201079.2|200929.2|201087.1|200937.1|201078|200928|22
1632741630000|2021-09-27 11:20:30|201077.4|200927.4|201079|200929|201082.7|200932.7|201077.4|200927.4|19
1632741640000|2021-09-27 11:20:40|201079.5|200929.5|201084|200934|201086|200936|201077|200927|25
1632741650000|2021-09-27 11:20:50|201087.7|200937.7|201087.3|200937.3|201089.7|200939.7|201086.4|200936.4|23
1632741660000|2021-09-27 11:21:00|201088.1|200938.1|201087.6|200937.6|201090|200940|201083.6|200933.6|23
1632741670000|2021-09-27 11:21:10|201091.1|200941.1|201100|200950|201100|200950|201085.7|200935.7|32
1632741680000|2021-09-27 11:21:20|201100.9|200950.9|201093.1|200943.1|201101.9|200951.9|201091.7|200941.7|33
1632741690000|2021-09-27 11:21:30|201091|200941|201092.7|200942.7|201094.9|200944.9|201090.7|200940.7|26
1632741700000|2021-09-27 11:21:40|201091.4|200941.4|201093.5|200943.5|201095|200945|201091.1|200941.1|25
1632741710000|2021-09-27 11:21:50|201094.2|200944.2|201099|200949|201099|200949|201093.5|200943.5|16
1632741720000|2021-09-27 11:22:00|201093.2|200943.2|201089.2|200939.2|201097.3|200947.3|201084.9|200934.9|31
1632741730000|2021-09-27 11:22:10|201088.9|200938.9|201089.5|200939.5|201089.9|200939.9|201083.6|200933.6|24
1632741740000|2021-09-27 11:22:20|201089.1|200939.1|201091.5|200941.5|201094.1|200944.1|201088.3|200938.3|23
1632741750000|2021-09-27 11:22:30|201090.9|200940.9|201084.2|200934.2|201094.9|200944.9|201083.7|200933.7|29
1632741760000|2021-09-27 11:22:40|201083.7|200933.7|201084.4|200934.4|201087.2|200937.2|201082.6|200932.6|16
1632741770000|2021-09-27 11:22:50|201083.9|200933.9|201083|200933|201084.2|200934.2|201081.3|200931.3|19
1632741780000|2021-09-27 11:23:00|201083.7|200933.7|201082.2|200932.2|201085.1|200935.1|201080.2|200930.2|24
1632741790000|2021-09-27 11:23:10|201083.1|200933.1|201082.8|200932.8|201083.4|200933.4|201080.5|200930.5|21
1632741800000|2021-09-27 11:23:20|201082.6|200932.6|201089.5|200939.5|201093.3|200943.3|201082.6|200932.6|23
1632741810000|2021-09-27 11:23:30|201090.6|200940.6|201092.1|200942.1|201097.7|200947.7|201089.6|200939.6|22
1632741820000|2021-09-27 11:23:40|201092.4|200942.4|201087.1|200937.1|201095.9|200945.9|201086.4|200936.4|28
1632741830000|2021-09-27 11:23:50|201086.1|200936.1|201087.3|200937.3|201091.7|200941.7|201085.6|200935.6|14
1632741840000|2021-09-27 11:24:00|201085.9|200935.9|201085.7|200935.7|201088.5|200938.5|201085.7|200935.7|15
1632741850000|2021-09-27 11:24:10|201086.1|200936.1|201084.3|200934.3|201088.5|200938.5|201084.2|200934.2|20
1632741860000|2021-09-27 11:24:20|201082.7|200932.7|201086.7|200936.7|201087.3|200937.3|201082.1|200932.1|19
1632741870000|2021-09-27 11:24:30|201088.2|200938.2|201087.1|200937.1|201088.2|200938.2|201084.3|200934.3|22
1632741880000|2021-09-27 11:24:40|201087.3|200937.3|201090.3|200940.3|201096.3|200946.3|201087.3|200937.3|29
1632741890000|2021-09-27 11:24:50|201089.8|200939.8|201090.1|200940.1|201092|200942|201088|200938|27
1632741900000|2021-09-27 11:25:00|201090.5|200940.5|201093.4|200943.4|201097.2|200947.2|201089.9|200939.9|33
1632741910000|2021-09-27 11:25:10|201093.9|200943.9|201093.4|200943.4|201094|200944|201091.4|200941.4|34
1632741920000|2021-09-27 11:25:20|201093.2|200943.2|201090.3|200940.3|201093.3|200943.3|201089.3|200939.3|20
1632741930000|2021-09-27 11:25:30|201090|200940|201091.1|200941.1|201091.4|200941.4|201088.9|200938.9|15
1632741940000|2021-09-27 11:25:40|201090.9|200940.9|201090.1|200940.1|201091.5|200941.5|201089.5|200939.5|18
1632741950000|2021-09-27 11:25:50|201089.6|200939.6|201092.9|200942.9|201094.2|200944.2|201087.1|200937.1|21
1632741960000|2021-09-27 11:26:00|201094.5|200944.5|201092.5|200942.5|201095.2|200945.2|201089.9|200939.9|21
1632741970000|2021-09-27 11:26:10|201091.2|200941.2|201089.7|200939.7|201091.7|200941.7|201087.6|200937.6|16
1632741980000|2021-09-27 11:26:20|201090.3|200940.3|201093.8|200943.8|201094|200944|201090|200940|26
1632741990000|2021-09-27 11:26:30|201092.5|200942.5|201089.9|200939.9|201094.6|200944.6|201089.1|200939.1|24
1632742000000|2021-09-27 11:26:40|201090.2|200940.2|201089.8|200939.8|201095.5|200945.5|201088.3|200938.3|26
1632742010000|2021-09-27 11:26:50|201089.5|200939.5|201089.3|200939.3|201092|200942|201088.5|200938.5|23
1632742020000|2021-09-27 11:27:00|201087.4|200937.4|201089.3|200939.3|201090.6|200940.6|201087.4|200937.4|19
1632742030000|2021-09-27 11:27:10|201089.4|200939.4|201092.1|200942.1|201093.4|200943.4|201088.9|200938.9|23
1632742040000|2021-09-27 11:27:20|201091.5|200941.5|201119|200969|201119.3|200969.3|201091.5|200941.5|23
1632742050000|2021-09-27 11:27:30|201118.5|200968.5|201117.5|200967.5|201119.3|200969.3|201117.5|200967.5|16
1632742060000|2021-09-27 11:27:40|201117.4|200967.4|201115.8|200965.8|201118.5|200968.5|201115.3|200965.3|17
1632742070000|2021-09-27 11:27:50|201110.5|200960.5|201113.9|200963.9|201119|200969|201101.3|200951.3|21
1632742080000|2021-09-27 11:28:00|201112.7|200962.7|201114.8|200964.8|201116|200966|201112.7|200962.7|19
1632742090000|2021-09-27 11:28:10|201094|200944|201096.2|200946.2|201096.7|200946.7|201091.6|200941.6|31
1632742100000|2021-09-27 11:28:20|201095.2|200945.2|201097.1|200947.1|201097.1|200947.1|201087.5|200937.5|27
1632742110000|2021-09-27 11:28:30|201097|200947|201083|200933|201097|200947|201082.3|200932.3|21
1632742120000|2021-09-27 11:28:40|201082.1|200932.1|201091.5|200941.5|201095|200945|201082.1|200932.1|19
1632742130000|2021-09-27 11:28:50|201089.7|200939.7|201090.7|200940.7|201091.5|200941.5|201089.7|200939.7|13
1632742140000|2021-09-27 11:29:00|201090.9|200940.9|201090.2|200940.2|201091.3|200941.3|201089.8|200939.8|25
1632742150000|2021-09-27 11:29:10|201089.7|200939.7|201089.6|200939.6|201090.2|200940.2|201088|200938|17
1632742160000|2021-09-27 11:29:20|201090.2|200940.2|201089.9|200939.9|201090.7|200940.7|201088.2|200938.2|18
1632742170000|2021-09-27 11:29:30|201088.7|200938.7|201090|200940|201090|200940|201088.3|200938.3|16
1632742180000|2021-09-27 11:29:40|201090.2|200940.2|201089.1|200939.1|201090.4|200940.4|201087.5|200937.5|22
1632742190000|2021-09-27 11:29:50|201091.1|200941.1|201091.2|200941.2|201091.8|200941.8|201089.3|200939.3|29
1632742200000|2021-09-27 11:30:00|201092|200942|201089.8|200939.8|201092.1|200942.1|201089.1|200939.1|20
1632742210000|2021-09-27 11:30:10|201089.1|200939.1|201089.5|200939.5|201089.7|200939.7|201088.1|200938.1|22
1632742220000|2021-09-27 11:30:20|201090.4|200940.4|201091.1|200941.1|201092|200942|201090.4|200940.4|21
1632742230000|2021-09-27 11:30:30|201092.7|200942.7|201090.6|200940.6|201100.7|200950.7|201089.4|200939.4|32
1632742240000|2021-09-27 11:30:40|201091.3|200941.3|201116.3|200966.3|201117.2|200967.2|201089.6|200939.6|32
1632742250000|2021-09-27 11:30:50|201115.8|200965.8|201129|200979|201132.5|200982.5|201115.8|200965.8|28
1632742260000|2021-09-27 11:31:00|201129.3|200979.3|201128|200978|201130.9|200980.9|201127.5|200977.5|24
1632742270000|2021-09-27 11:31:10|201127.8|200977.8|201127.4|200977.4|201128.1|200978.1|201123.1|200973.1|20
1632742280000|2021-09-27 11:31:20|201126.9|200976.9|201127.4|200977.4|201127.4|200977.4|201123.8|200973.8|18
1632742290000|2021-09-27 11:31:30|201127|200977|201128.8|200978.8|201135.2|200985.2|201125.3|200975.3|26
1632742300000|2021-09-27 11:31:40|201129.1|200979.1|201131.8|200981.8|201131.8|200981.8|201128.2|200978.2|28
1632742310000|2021-09-27 11:31:50|201133.2|200983.2|201128|200978|201133.2|200983.2|201127.7|200977.7|34
1632742320000|2021-09-27 11:32:00|201127.5|200977.5|201111|200961|201128.3|200978.3|201107.5|200957.5|32
1632742330000|2021-09-27 11:32:10|201108.9|200958.9|201087.2|200937.2|201109.3|201008.2|201058.2|200937.2|22
1632742340000|2021-09-27 11:32:20|201089.1|200939.1|201086.3|200936.3|201089.1|200939.1|201080.3|200930.3|19
1632742350000|2021-09-27 11:32:30|201086.6|200936.6|201083.6|200933.6|201086.6|200936.6|201083.5|200933.5|19
1632742360000|2021-09-27 11:32:40|201083.8|200933.8|201054.8|200904.8|201083.8|200933.8|201006.9|200856.9|34
1632742370000|2021-09-27 11:32:50|201055.4|200905.4|201056.9|200906.9|201056.9|200906.9|201051.2|200901.2|26
1632742380000|2021-09-27 11:33:00|201053.5|200903.5|201038|200888|201054.8|200904.8|201037.9|200887.9|33
1632742390000|2021-09-27 11:33:10|201038.9|200888.9|201042|200892|201044.5|200894.5|201038.9|200888.9|16
1632742400000|2021-09-27 11:33:20|201041.8|200891.8|201043.2|200893.2|201044.9|200894.9|201037.5|200887.5|22
1632742410000|2021-09-27 11:33:30|201042.8|200892.8|201043.5|200893.5|201046.6|200896.6|201042.8|200892.8|18
1632742420000|2021-09-27 11:33:40|201044|200894|201028.5|200878.5|201045.4|200895.4|201027.4|200877.4|23
1632742430000|2021-09-27 11:33:50|201028.4|200878.4|201024.6|200874.6|201030.5|200880.5|201022.1|200872.1|25
1632742440000|2021-09-27 11:34:00|201024.5|200874.5|201034.9|200884.9|201035.1|200885.1|201022.7|200872.7|28
1632742450000|2021-09-27 11:34:10|201035|200885|201034.9|200884.9|201035.7|200885.7|201034.8|200884.8|22
1632742460000|2021-09-27 11:34:20|201035.2|200885.2|201035|200885|201039.5|200889.5|201034.1|200884.1|23
1632742470000|2021-09-27 11:34:30|201034|200884|201051|200901|201055.6|200905.6|201034|200884|34
1632742480000|2021-09-27 11:34:40|201050|200900|200997.2|200847.2|201050|200900|200997.2|200847.2|28
1632742490000|2021-09-27 11:34:50|200999|200849|200960.4|200810.4|201000.1|200897.5|200943.1|200808.9|30
1632742500000|2021-09-27 11:35:00|200958.4|200808.4|200963.1|200813.1|200963.6|200813.6|200958.3|200808.3|22
1632742510000|2021-09-27 11:35:10|200962.4|200812.4|200961.3|200811.3|200962.8|200812.8|200960.5|200810.5|18
1632742520000|2021-09-27 11:35:20|200960.3|200810.3|200967.4|200817.4|200968.1|200818.1|200959|200809|18
1632742530000|2021-09-27 11:35:30|200967.6|200817.6|201001.3|200851.3|201005.9|200855.9|200964.9|200814.9|23
1632742540000|2021-09-27 11:35:40|201000.9|200850.9|200998.4|200848.4|201001.2|200851.2|200997.1|200847.1|21
1632742550000|2021-09-27 11:35:50|200998.2|200848.2|200996.9|200846.9|200998.5|200848.5|200996.7|200846.7|19
1632742560000|2021-09-27 11:36:00|200996.8|200846.8|200998.5|200848.5|200999|200849|200996.8|200846.8|16
1632742570000|2021-09-27 11:36:10|200998.7|200848.7|201002.2|200852.2|201004.4|200854.4|200997.5|200847.5|21
1632742580000|2021-09-27 11:36:20|201003.4|200853.4|200999.3|200849.3|201003.4|200853.4|200999.3|200849.3|22
1632742590000|2021-09-27 11:36:30|200999.1|200849.1|201001.2|200851.2|201002.5|200852.5|200998.7|200848.7|18
1632742600000|2021-09-27 11:36:40|201000.8|200850.8|201004.8|200854.8|201006.3|200856.3|200999.9|200849.9|15
1632742610000|2021-09-27 11:36:50|201005.3|200855.3|201004.3|200854.3|201005.9|200855.9|201002.5|200852.5|20
1632742620000|2021-09-27 11:37:00|201006.4|200856.4|201008.8|200858.8|201011.1|200861.1|201005.8|200855.8|21
1632742630000|2021-09-27 11:37:10|201008.3|200858.3|201009.8|200859.8|201010.6|200860.6|201008.3|200858.3|23
1632742640000|2021-09-27 11:37:20|201010|200860|201010.1|200860.1|201011.9|200861.9|201009.5|200859.5|30
1632742650000|2021-09-27 11:37:30|201010.3|200860.3|201016.9|200866.9|201020|200870|201010.3|200860.3|23
1632742660000|2021-09-27 11:37:40|201014.9|200864.9|201064.9|200914.9|201064.9|200914.9|201014.3|200864.3|24
1632742670000|2021-09-27 11:37:50|201065.5|200915.5|201054.6|200904.6|201065.5|200915.5|201049.6|200899.6|24
1632742680000|2021-09-27 11:38:00|201053.6|200903.6|201051.2|200901.2|201057.4|200907.4|201050.8|200900.8|20
1632742690000|2021-09-27 11:38:10|201050.8|200900.8|201048.9|200898.9|201055.2|200905.2|201047.3|200897.3|16
1632742700000|2021-09-27 11:38:20|201049.1|200899.1|201050.4|200900.4|201062.3|200912.3|201042.1|200892.1|27
1632742710000|2021-09-27 11:38:30|201051.7|200901.7|201051.5|200901.5|201053|200903|201049.5|200899.5|9
1632742720000|2021-09-27 11:38:40|201051.2|200901.2|201055.2|200905.2|201055.6|200905.6|201051.2|200901.2|16
1632742730000|2021-09-27 11:38:50|201055.1|200905.1|201056|200906|201059.5|200909.5|201055.1|200905.1|19
1632742740000|2021-09-27 11:39:00|201058.3|200908.3|201062.1|200912.1|201062.1|200912.1|201058.1|200908.1|18
1632742750000|2021-09-27 11:39:10|201061.8|200911.8|201058.1|200908.1|201062|200912|201058.1|200908.1|8
1632742760000|2021-09-27 11:39:20|201059.8|200909.8|201056.7|200906.7|201059.8|200909.8|201055.8|200905.8|16
1632742770000|2021-09-27 11:39:30|201056.4|200906.4|201057.8|200907.8|201058.3|200908.3|201055.8|200905.8|23
1632742780000|2021-09-27 11:39:40|201058|200908|201059.5|200909.5|201060.2|200910.2|201057.6|200907.6|19
1632742790000|2021-09-27 11:39:50|201059.4|200909.4|201087.4|200937.4|201089.9|200939.9|201059.4|200909.4|20
1632742800000|2021-09-27 11:40:00|201087.5|200937.5|201089|200939|201090.5|200940.5|201082.4|200932.4|11
1632742810000|2021-09-27 11:40:10|201089.5|200939.5|201088.5|200938.5|201091.5|200941.5|201088.5|200938.5|19
1632742820000|2021-09-27 11:40:20|201088.3|200938.3|201090.2|200940.2|201094|200944|201087.1|200937.1|24
1632742830000|2021-09-27 11:40:30|201089.9|200939.9|201089.2|200939.2|201091.2|200941.2|201088.7|200938.7|13
1632742840000|2021-09-27 11:40:40|201090.5|200940.5|201082.1|200932.1|201092|200942|201082.1|200932.1|20
1632742850000|2021-09-27 11:40:50|201078.9|200928.9|201077.7|200927.7|201084.7|200934.7|201077.4|200927.4|19
1632742860000|2021-09-27 11:41:00|201082.9|200932.9|201082.5|200932.5|201083.2|200933.2|201077.2|200927.2|22
1632742870000|2021-09-27 11:41:10|201081.4|200931.4|201085.1|200935.1|201089.7|200939.7|201081.4|200931.4|17
1632742880000|2021-09-27 11:41:20|201086.3|200936.3|201093.5|200943.5|201093.5|200943.5|201086.2|200936.2|19
1632742890000|2021-09-27 11:41:30|201093|200943|201092|200942|201093.3|200943.3|201091.8|200941.8|11
1632742900000|2021-09-27 11:41:40|201092.2|200942.2|201089.6|200939.6|201092.2|200942.2|201088.5|200938.5|18
1632742910000|2021-09-27 11:41:50|201090.2|200940.2|201091.7|200941.7|201091.7|200941.7|201089.4|200939.4|13
1632742920000|2021-09-27 11:42:00|201091.5|200941.5|201090.8|200940.8|201092.2|200942.2|201089.8|200939.8|16
1632742930000|2021-09-27 11:42:10|201091.1|200941.1|201091.6|200941.6|201092.4|200942.4|201090.1|200940.1|17
1632742940000|2021-09-27 11:42:20|201091|200941|201092.7|200942.7|201092.7|200942.7|201090.1|200940.1|11
1632742950000|2021-09-27 11:42:30|201092.8|200942.8|201092.7|200942.7|201101.7|200951.7|201090.7|200940.7|23
1632742960000|2021-09-27 11:42:40|201092.6|200942.6|201088|200938|201092.6|200942.6|201087.2|200937.2|19
1632742970000|2021-09-27 11:42:50|201088.2|200938.2|201090.5|200940.5|201090.5|200940.5|201088.1|200938.1|11
1632742980000|2021-09-27 11:43:00|201090.1|200940.1|201088.4|200938.4|201090.6|200940.6|201088.3|200938.3|11
1632742990000|2021-09-27 11:43:10|201088.3|200938.3|201090.1|200940.1|201090.5|200940.5|201088.3|200938.3|17
1632743000000|2021-09-27 11:43:20|201089.7|200939.7|201090.3|200940.3|201091.2|200941.2|201087.9|200937.9|16
1632743010000|2021-09-27 11:43:30|201090.4|200940.4|201089.5|200939.5|201092|200942|201088.9|200938.9|19
1632743020000|2021-09-27 11:43:40|201089|200939|201087.7|200937.7|201092.4|200942.4|201087.5|200937.5|18
1632743030000|2021-09-27 11:43:50|201087.6|200937.6|201085.8|200935.8|201089.7|200939.7|201085.8|200935.8|16
1632743040000|2021-09-27 11:44:00|201088.2|200938.2|201053.3|200903.3|201088.2|200938.2|201048.8|200898.8|35
1632743050000|2021-09-27 11:44:10|201052.8|200902.8|201043.3|200893.3|201052.8|200902.8|201034.7|200884.7|29
1632743060000|2021-09-27 11:44:20|201042.5|200892.5|201037.5|200887.5|201042.5|200892.5|201035.6|200885.6|24
1632743070000|2021-09-27 11:44:30|201034.8|200884.8|201043.8|200893.8|201044.1|200894.1|201034.8|200884.8|25
1632743080000|2021-09-27 11:44:40|201044|200894|201039.7|200889.7|201044|200894|201038.6|200888.6|17
1632743090000|2021-09-27 11:44:50|201040.1|200890.1|201039.4|200889.4|201040.4|200890.4|201038.3|200888.3|21
1632743100000|2021-09-27 11:45:00|201041.2|200891.2|201049.5|200899.5|201052.4|200902.4|201041.2|200891.2|23
1632743110000|2021-09-27 11:45:10|201049|200899|201048.6|200898.6|201050.1|200900.1|201046.7|200896.7|17
1632743120000|2021-09-27 11:45:20|201047.7|200897.7|201049.3|200899.3|201049.9|200899.9|201046.8|200896.8|15
1632743130000|2021-09-27 11:45:30|201046.5|200896.5|201046.9|200896.9|201048.9|200898.9|201046.5|200896.5|17
1632743140000|2021-09-27 11:45:40|201048.8|200898.8|201056.3|200906.3|201059.9|200909.9|201048.8|200898.8|25
1632743150000|2021-09-27 11:45:50|201056.1|200906.1|201087.8|200937.8|201088.7|200938.7|201056.1|200906.1|24
1632743160000|2021-09-27 11:46:00|201088|200938|201088.8|200938.8|201089.1|200939.1|201086.9|200936.9|27
1632743170000|2021-09-27 11:46:10|201088.9|200938.9|201086.1|200936.1|201088.9|200938.9|201085|200935|17
1632743180000|2021-09-27 11:46:20|201085.5|200935.5|201085.3|200935.3|201085.9|200935.9|201084.6|200934.6|12
1632743190000|2021-09-27 11:46:30|201085.1|200935.1|201085.5|200935.5|201085.6|200935.6|201082.7|200932.7|18
1632743200000|2021-09-27 11:46:40|201085.4|200935.4|201085.9|200935.9|201087.1|200937.1|201084.5|200934.5|13
1632743210000|2021-09-27 11:46:50|201086.2|200936.2|201087.3|200937.3|201087.3|200937.3|201085.4|200935.4|15
1632743220000|2021-09-27 11:47:00|201088.4|200938.4|201088.2|200938.2|201089.2|200939.2|201087.3|200937.3|19
1632743230000|2021-09-27 11:47:10|201088.5|200938.5|201088.2|200938.2|201089.1|200939.1|201088.2|200938.2|10
1632743240000|2021-09-27 11:47:20|201088.5|200938.5|201087.9|200937.9|201088.5|200938.5|201086.9|200936.9|7
1632743250000|2021-09-27 11:47:30|201089.3|200939.3|201091|200941|201091|200941|201088|200938|21
1632743260000|2021-09-27 11:47:40|201091.7|200941.7|201154.3|201004.3|201165.9|201015.9|201089.7|200939.7|32
1632743270000|2021-09-27 11:47:50|201153.5|201003.5|201132.6|200982.6|201154.3|201004.3|201130.2|200980.2|31
1632743280000|2021-09-27 11:48:00|201131.2|200981.2|201123.1|200973.1|201131.2|200981.2|201123.1|200973.1|20
1632743290000|2021-09-27 11:48:10|201125.6|200975.6|201124.6|200974.6|201125.6|200975.6|201121.8|200971.8|12
1632743300000|2021-09-27 11:48:20|201125|200975|201119.7|200969.7|201125|201020.9|201068.2|200969.2|12
1632743310000|2021-09-27 11:48:30|201120.7|200970.7|201117.7|200967.7|201123.9|201019.4|201066.2|200967.7|23
1632743320000|2021-09-27 11:48:40|201117.8|200967.8|201120.8|200970.8|201120.8|200970.8|201116.2|200966.2|21
1632743330000|2021-09-27 11:48:50|201120.2|200970.2|201123.8|200973.8|201123.8|200973.8|201119.7|200969.7|20
1632743340000|2021-09-27 11:49:00|201123|200973|201091.9|200941.9|201123.5|200973.5|201091.9|200941.9|20
1632743350000|2021-09-27 11:49:10|201092|200942|201090.8|200940.8|201092|200942|201087.9|200937.9|20
1632743360000|2021-09-27 11:49:20|201090|200940|201108.8|200958.8|201111.3|200961.3|201090|200940|30
1632743370000|2021-09-27 11:49:30|201109|200959|201129.7|200979.7|201129.7|200979.7|201107.9|200957.9|25
1632743380000|2021-09-27 11:49:40|201129.1|200979.1|201133.9|200983.9|201134.5|200984.5|201127.6|200977.6|22
1632743390000|2021-09-27 11:49:50|201134.6|200984.6|201132.2|200982.2|201136.2|200986.2|201128.9|200978.9|24
1632743400000|2021-09-27 11:50:00|201131|200981|201132.7|200982.7|201132.7|200982.7|201130.9|200980.9|15
1632743410000|2021-09-27 11:50:10|201133.7|200983.7|201132.6|200982.6|201133.7|200983.7|201131.2|200981.2|19
1632743420000|2021-09-27 11:50:20|201132.3|200982.3|201133.2|200983.2|201133.4|200983.4|201131.9|200981.9|11
1632743430000|2021-09-27 11:50:30|201133.3|200983.3|201135|200985|201135|200985|201133.3|200983.3|11
1632743440000|2021-09-27 11:50:40|201135.5|200985.5|201132.1|200982.1|201135.5|200985.5|201131.9|200981.9|18
1632743450000|2021-09-27 11:50:50|201132|200982|201136.7|200986.7|201142|200992|201131|200981|13
1632743460000|2021-09-27 11:51:00|201136.4|200986.4|201132.8|200982.8|201140.4|200990.4|201131.4|200981.4|22
1632743470000|2021-09-27 11:51:10|201132.6|200982.6|201133|200983|201133.9|200983.9|201132.6|200982.6|13
1632743480000|2021-09-27 11:51:20|201132.8|200982.8|201128.6|200978.6|201133.3|200983.3|201128.3|200978.3|19
1632743490000|2021-09-27 11:51:30|201128.8|200978.8|201129.3|200979.3|201129.5|200979.5|201127.2|200977.2|20
1632743500000|2021-09-27 11:51:40|201128.9|200978.9|201130.3|200980.3|201130.9|200980.9|201128.7|200978.7|18
1632743510000|2021-09-27 11:51:50|201128.8|200978.8|201129|200979|201129.5|200979.5|201127.4|200977.4|12
1632743520000|2021-09-27 11:52:00|201128.6|200978.6|201121|200971|201128.6|200978.6|201120.9|200970.9|23
1632743530000|2021-09-27 11:52:10|201120.9|200970.9|201125.3|200975.3|201125.3|200975.3|201120.4|200970.4|18
1632743540000|2021-09-27 11:52:20|201125.5|200975.5|201124.4|200974.4|201125.5|200975.5|201123.4|200973.4|11
1632743550000|2021-09-27 11:52:30|201125.5|200975.5|201120.4|200970.4|201125.5|200975.5|201119.7|200969.7|21
1632743560000|2021-09-27 11:52:40|201120|200970|201121.1|200971.1|201121.9|200971.9|201119.5|200969.5|16
1632743570000|2021-09-27 11:52:50|201121.2|200971.2|201122.8|200972.8|201123.2|200973.2|201117|200967|23
1632743580000|2021-09-27 11:53:00|201122.2|200972.2|201124.1|200974.1|201124.9|200974.9|201122.2|200972.2|14
1632743590000|2021-09-27 11:53:10|201124.2|200974.2|201124.5|200974.5|201125.6|200975.6|201122.7|200972.7|17
1632743600000|2021-09-27 11:53:20|201124.8|200974.8|201116.3|200966.3|201124.8|200974.8|201114.1|200964.1|22
1632743610000|2021-09-27 11:53:30|201116|200966|201098.3|200948.3|201116.4|200966.4|201096.7|200946.7|21
1632743620000|2021-09-27 11:53:40|201098.2|200948.2|201094.9|200944.9|201100.9|200950.9|201094.9|200944.9|29
1632743630000|2021-09-27 11:53:50|201089.5|200939.5|201092.2|200942.2|201092.2|200942.2|201088.4|200938.4|20
1632743640000|2021-09-27 11:54:00|201091.4|200941.4|201091.4|200941.4|201095.6|200945.6|201090.8|200940.8|24
1632743650000|2021-09-27 11:54:10|201090.4|200940.4|201092.1|200942.1|201093.2|200943.2|201087.9|200937.9|22
1632743660000|2021-09-27 11:54:20|201091.5|200941.5|201091.1|200941.1|201092.3|200942.3|201090.6|200940.6|15
1632743670000|2021-09-27 11:54:30|201091.9|200941.9|201091.2|200941.2|201093.1|200943.1|201091.2|200941.2|7
1632743680000|2021-09-27 11:54:40|201091.1|200941.1|201092.3|200942.3|201093.3|200943.3|201090.6|200940.6|20
1632743690000|2021-09-27 11:54:50|201092.9|200942.9|201125.1|200975.1|201125.3|201004|201054|200941.5|24
1632743700000|2021-09-27 11:55:00|201123.3|200973.3|201130.6|200980.6|201136.1|200986.1|201123.3|200973.3|34
1632743710000|2021-09-27 11:55:10|201131|200981|201131.1|200981.1|201132.3|200982.3|201130.9|200980.9|18
1632743720000|2021-09-27 11:55:20|201131.2|200981.2|201130.9|200980.9|201131.2|200981.2|201122.2|200972.2|28
1632743730000|2021-09-27 11:55:30|201130|200980|201130|200980|201132.6|200982.6|201129.6|200979.6|25
1632743740000|2021-09-27 11:55:40|201130.2|200980.2|201124.1|200974.1|201130.2|200980.2|201121.9|200971.9|25
1632743750000|2021-09-27 11:55:50|201124.7|200974.7|201121.3|200971.3|201133.8|200983.8|201121.3|200971.3|21
1632743760000|2021-09-27 11:56:00|201119.6|200969.6|201121.2|200971.2|201121.6|200971.6|201114.3|200964.3|29
1632743770000|2021-09-27 11:56:10|201120.3|200970.3|201116.5|200966.5|201122.2|200972.2|201116.1|200966.1|22
1632743780000|2021-09-27 11:56:20|201117|200967|201123.2|200973.2|201125|200975|201115.3|200965.3|25
1632743790000|2021-09-27 11:56:30|201122.5|200972.5|201119.4|200969.4|201125.6|200975.6|201119.4|200969.4|29
1632743800000|2021-09-27 11:56:40|201119.8|200969.8|201125.1|200975.1|201125.7|200975.7|201118.6|200968.6|16
1632743810000|2021-09-27 11:56:50|201125|200975|201129.8|200979.8|201130.5|200980.5|201124.8|200974.8|17
1632743820000|2021-09-27 11:57:00|201129.4|200979.4|201130.9|200980.9|201131.1|200981.1|201128.7|200978.7|15
1632743830000|2021-09-27 11:57:10|201131|200981|201129.4|200979.4|201142.1|201041.6|201090.7|200972.1|31
1632743840000|2021-09-27 11:57:20|201127.9|200977.9|201132.9|200982.9|201132.9|200982.9|201127.9|200977.9|23
1632743850000|2021-09-27 11:57:30|201132.8|200982.8|201133.3|200983.3|201135.2|200985.2|201130.6|200980.6|24
1632743860000|2021-09-27 11:57:40|201133.2|200983.2|201125.6|200975.6|201135.2|200985.2|201121.6|200971.6|32
1632743870000|2021-09-27 11:57:50|201124|200974|201109.4|200959.4|201127|200977|201105.2|200955.2|36
1632743880000|2021-09-27 11:58:00|201108.1|200958.1|201116|200966|201127.3|200977.3|201108|200958|27
1632743890000|2021-09-27 11:58:10|201109.1|200959.1|201123.7|200973.7|201125.3|200975.3|201107.6|200957.6|26
1632743900000|2021-09-27 11:58:20|201123.4|200973.4|201123.9|200973.9|201128.6|200978.6|201123.4|200973.4|28
1632743910000|2021-09-27 11:58:30|201123.8|200973.8|201116.2|200966.2|201124|200974|201111.4|200961.4|26
1632743920000|2021-09-27 11:58:40|201116.3|200966.3|201113.9|200963.9|201123.5|200973.5|201113.4|200963.4|24
1632743930000|2021-09-27 11:58:50|201112.9|200962.9|201114.8|200964.8|201122.5|200972.5|201112.1|200962.1|26
1632743940000|2021-09-27 11:59:00|201114.4|200964.4|201116.7|200966.7|201117.6|200967.6|201114.4|200964.4|24
1632743950000|2021-09-27 11:59:10|201116.1|200966.1|201113.7|200963.7|201117.4|200967.4|201112.7|200962.7|28
1632743960000|2021-09-27 11:59:20|201113.5|200963.5|201114.2|200964.2|201115.4|200965.4|201113.2|200963.2|24
1632743970000|2021-09-27 11:59:30|201114.7|200964.7|201112.1|200962.1|201114.9|200964.9|201110.3|200960.3|21
1632743980000|2021-09-27 11:59:40|201113.7|200963.7|201082.9|200932.9|201113.7|200990.3|201040.3|200930.2|33
1632743990000|2021-09-27 11:59:50|201087.6|200937.6|201074.4|200924.4|201087.6|200937.6|201070|200920|35
1632744000000|2021-09-27 12:00:00|201071|200921|201091|200941|201099.3|200949.3|201068.4|200918.4|37
1632744010000|2021-09-27 12:00:10|201092|200942|201047.6|200897.6|201092.6|200942.6|201046.2|200896.2|30
1632744020000|2021-09-27 12:00:20|201040.5|200890.5|201078.4|200928.4|201081.8|200931.8|201040.5|200890.5|37
1632744030000|2021-09-27 12:00:30|201076.2|200926.2|201040.3|200890.3|201077.7|200927.7|201037.8|200887.8|31
1632744040000|2021-09-27 12:00:40|201043.5|200893.5|201008.9|200858.9|201043.5|200893.5|200994.8|200844.8|31
1632744050000|2021-09-27 12:00:50|201010.7|200860.7|200953.2|200903.2|201010.7|200906.1|200952.9|200847.7|34
1632744060000|2021-09-27 12:01:00|200954.9|200904.9|200953.6|200803.6|201005.1|200904.9|200945.8|200795.8|39
1632744070000|2021-09-27 12:01:10|200954|200804|200942.5|200792.5|200964.8|200814.8|200942.5|200792.5|40
1632744080000|2021-09-27 12:01:20|200939.9|200789.9|200911.5|200761.5|200948.2|200798.2|200904|200754|37
1632744090000|2021-09-27 12:01:30|200910.7|200760.7|200916.5|200766.5|200943|200793|200908.4|200758.4|35
1632744100000|2021-09-27 12:01:40|200917.6|200767.6|200936.8|200786.8|200941.4|200826.1|200876.1|200763|36
1632744110000|2021-09-27 12:01:50|200937|200787|200954.7|200804.7|200954.7|200851.2|200899|200787|31
1632744120000|2021-09-27 12:02:00|200954.8|200804.8|200951.3|200801.3|200958.1|200808.1|200949.9|200799.9|29
1632744130000|2021-09-27 12:02:10|200951.9|200801.9|200943.4|200793.4|200954.1|200854.1|200903.6|200788.6|36
1632744140000|2021-09-27 12:02:20|200945.5|200795.5|200947.3|200797.3|200951|200859.4|200905.8|200794.6|35
1632744150000|2021-09-27 12:02:30|200935.6|200785.6|200948.6|200798.6|200952.2|200827.4|200875|200777.6|38
1632744160000|2021-09-27 12:02:40|200951.2|200801.2|200952.2|200802.2|200958|200808|200950.9|200800.9|27
1632744170000|2021-09-27 12:02:50|200951.2|200801.2|200956.7|200806.7|200957|200807|200950.4|200800.4|22
1632744180000|2021-09-27 12:03:00|200957.1|200807.1|201016.2|200866.2|201026.9|200876.9|200952.5|200802.5|31
1632744190000|2021-09-27 12:03:10|201011.6|200861.6|201025.7|200875.7|201034.7|200884.7|201009|200859|32
1632744200000|2021-09-27 12:03:20|201026.9|200876.9|201031.4|200881.4|201031.4|200881.4|201024.8|200874.8|27
1632744210000|2021-09-27 12:03:30|201031.8|200881.8|201039.2|200889.2|201041.8|200891.8|201029.8|200879.8|26
1632744220000|2021-09-27 12:03:40|201038.9|200888.9|201033.7|200883.7|201039.9|200889.9|201030|200880|37
1632744230000|2021-09-27 12:03:50|201032.1|200882.1|201010.7|200860.7|201032.5|200882.5|201010.7|200860.7|30
1632744240000|2021-09-27 12:04:00|201013.2|200863.2|200994.2|200844.2|201013.2|200863.2|200989.1|200839.1|27
1632744250000|2021-09-27 12:04:10|201001.9|200851.9|200960.3|200810.3|201012.7|200862.7|200954.8|200804.8|37
1632744260000|2021-09-27 12:04:20|200958.3|200808.3|200954.7|200804.7|200962.3|200812.3|200953.9|200803.9|30
1632744270000|2021-09-27 12:04:30|200954.3|200804.3|200959.2|200809.2|200962.5|200812.5|200950.9|200800.9|30
1632744280000|2021-09-27 12:04:40|200959.7|200809.7|200972.8|200822.8|200972.8|200822.8|200955.1|200805.1|34
1632744290000|2021-09-27 12:04:50|200972.7|200822.7|200972.6|200822.6|200976.4|200826.4|200971|200821|29
1632744300000|2021-09-27 12:05:00|200977.5|200827.5|201022.2|200872.2|201023.4|200916.7|200965.9|200826.3|34
1632744310000|2021-09-27 12:05:10|201022.8|200872.8|201087.1|200937.1|201087.4|200975.8|201012.4|200862.4|38
1632744320000|2021-09-27 12:05:20|201086.3|200936.3|201033.8|200983.8|201087.4|200983.8|201031.4|200909.4|27
1632744330000|2021-09-27 12:05:30|201079.5|200929.5|201074.4|200924.4|201079.5|200929.5|201071|200921|27
1632744340000|2021-09-27 12:05:40|201073.1|200923.1|201077|200927|201077|200927|201068.5|200918.5|17
1632744350000|2021-09-27 12:05:50|201077.2|200927.2|201078.5|200928.5|201081.5|200931.5|201077|200927|29
1632744360000|2021-09-27 12:06:00|201078.8|200928.8|201063.4|200913.4|201095.7|200975.5|201025.5|200911.8|28
1632744370000|2021-09-27 12:06:10|201063.7|200913.7|201052.7|200902.7|201064.7|200914.7|201044.7|200894.7|29
1632744380000|2021-09-27 12:06:20|201045.6|200895.6|201040|200890|201054.6|200904.6|201033.9|200883.9|35
1632744390000|2021-09-27 12:06:30|201040.6|200890.6|201043.5|200893.5|201045|200895|201036.9|200886.9|26
1632744400000|2021-09-27 12:06:40|201042.8|200892.8|200990.7|200840.7|201042.8|200892.8|200986|200836|35
1632744410000|2021-09-27 12:06:50|200991.1|200841.1|200976.2|200826.2|201001.3|200897.9|200947.9|200815.3|35
1632744420000|2021-09-27 12:07:00|200979|200829|201028.5|200878.5|201029.9|200879.9|200979|200829|35
1632744430000|2021-09-27 12:07:10|201027.3|200877.3|201033.9|200883.9|201033.9|200883.9|201023|200873|37
1632744440000|2021-09-27 12:07:20|201036.6|200886.6|201034.1|200884.1|201037.7|200887.7|201033.9|200883.9|28
1632744450000|2021-09-27 12:07:30|201033.9|200883.9|200994.1|200944.1|201062.2|200944.1|200994.1|200883.9|36
1632744460000|2021-09-27 12:07:40|201047|200897|201036.9|200886.9|201054.8|200943.2|200993|200884.9|34
1632744470000|2021-09-27 12:07:50|201037.2|200887.2|201041.8|200891.8|201044.9|200894.9|201030.9|200880.9|30
1632744480000|2021-09-27 12:08:00|201043|200893|201042|200892|201043.6|200893.6|201035.7|200885.7|28
1632744490000|2021-09-27 12:08:10|201042.3|200892.3|201080.5|200930.5|201086.2|200936.2|201042.3|200892.3|33
1632744500000|2021-09-27 12:08:20|201080.8|200930.8|201068.4|200918.4|201082.6|200932.6|201068.4|200918.4|27
1632744510000|2021-09-27 12:08:30|201069.7|200919.7|201070.9|200920.9|201075.1|200925.1|201064.7|200914.7|34
1632744520000|2021-09-27 12:08:40|201070|200920|201080.1|200930.1|201082|200932|201066.3|200916.3|37
1632744530000|2021-09-27 12:08:50|201079.6|200929.6|201080.2|200930.2|201081.8|200931.8|201077.6|200927.6|25
1632744540000|2021-09-27 12:09:00|201081|200931|201085.1|200935.1|201088.8|200938.8|201080.1|200930.1|28
1632744550000|2021-09-27 12:09:10|201085.4|200935.4|201086.6|200936.6|201087.3|200937.3|201083.4|200933.4|22
1632744560000|2021-09-27 12:09:20|201086.5|200936.5|201092.6|200942.6|201094.6|200944.6|201086.5|200936.5|23
1632744570000|2021-09-27 12:09:30|201091.7|200941.7|201094.6|200944.6|201095.6|200945.6|201091.1|200941.1|24
1632744580000|2021-09-27 12:09:40|201094.5|200944.5|201095|200945|201095.8|200945.8|201094.4|200944.4|13
1632744590000|2021-09-27 12:09:50|201094.9|200944.9|201098.1|200948.1|201124.7|200974.7|201093.2|200943.2|22
1632744600000|2021-09-27 12:10:00|201095.4|200945.4|201114.3|200964.3|201117.8|200967.8|201086.6|200936.6|33
1632744610000|2021-09-27 12:10:10|201115.3|200965.3|201116.8|200966.8|201119.4|200969.4|201115.3|200965.3|19
1632744620000|2021-09-27 12:10:20|201117.9|200967.9|201117.9|200967.9|201121.5|200971.5|201107|200957|34
1632744630000|2021-09-27 12:10:30|201118.3|200968.3|201132.1|200982.1|201142.3|200992.3|201118.3|200968.3|33
1632744640000|2021-09-27 12:10:40|201131.1|200981.1|201153|201003|201153.4|201039.4|201089.4|200978.6|31
1632744650000|2021-09-27 12:10:50|201153.1|201003.1|201155.1|201005.1|201157.5|201007.5|201150.5|201000.5|30
1632744660000|2021-09-27 12:11:00|201159.8|201009.8|201161|201011|201162.8|201012.8|201125.3|200975.3|36
1632744670000|2021-09-27 12:11:10|201161.3|201011.3|201161.3|201011.3|201167.9|201017.9|201155.2|201005.2|36
1632744680000|2021-09-27 12:11:20|201158.7|201008.7|201145.2|200995.2|201158.7|201008.7|201138|200988|35
1632744690000|2021-09-27 12:11:30|201141.5|200991.5|201120|200970|201144.9|200994.9|201118.2|200968.2|29
1632744700000|2021-09-27 12:11:40|201119.8|200969.8|201120.4|200970.4|201121.3|200971.3|201118|200968|20
1632744710000|2021-09-27 12:11:50|201120.2|200970.2|201129.4|200979.4|201129.9|200979.9|201119.8|200969.8|23
1632744720000|2021-09-27 12:12:00|201130.7|200980.7|201113|200963|201151.9|201017.9|201067.9|200961.8|27
1632744730000|2021-09-27 12:12:10|201114|200964|201115.7|200965.7|201116.2|200966.2|201108.8|200958.8|25
1632744740000|2021-09-27 12:12:20|201115.8|200965.8|201090.9|200940.9|201125.5|200999.9|201049.9|200939.4|29
1632744750000|2021-09-27 12:12:30|201090.5|200940.5|201076|200926|201090.7|200978.1|201025.4|200923.2|28
1632744760000|2021-09-27 12:12:40|201075.8|200925.8|201077.6|200927.6|201078.6|200928.6|201074.9|200924.9|22
1632744770000|2021-09-27 12:12:50|201077.3|200927.3|201016.6|200966.6|201078.9|200972.1|201016.6|200919.4|25
1632744780000|2021-09-27 12:13:00|201014.9|200964.9|201025|200875|201071.4|200969.2|201014.9|200875|19
1632744790000|2021-09-27 12:13:10|201025.7|200875.7|201026.9|200876.9|201035|200885|201015.5|200865.5|30
1632744800000|2021-09-27 12:13:20|201025.6|200875.6|200991.6|200841.6|201033.4|200883.4|200991.1|200841.1|26
1632744810000|2021-09-27 12:13:30|200991.1|200841.1|201000.5|200850.5|201006.7|200856.7|200988.9|200838.9|19
1632744820000|2021-09-27 12:13:40|200999.8|200849.8|201003.3|200853.3|201003.7|200853.7|200997.7|200847.7|30
1632744830000|2021-09-27 12:13:50|201003.4|200853.4|201002.7|200852.7|201003.4|200853.4|201001.6|200851.6|16
1632744840000|2021-09-27 12:14:00|201002.5|200852.5|201012.7|200862.7|201012.7|200862.7|200992.6|200842.6|29
1632744850000|2021-09-27 12:14:10|201007.6|200857.6|201012|200862|201017.8|200867.8|201006.4|200856.4|29
1632744860000|2021-09-27 12:14:20|201012.4|200862.4|200998.7|200848.7|201018.2|200899.7|200949.7|200838.5|31
1632744870000|2021-09-27 12:14:30|200997.2|200847.2|201003.1|200853.1|201004.5|200854.5|200997.2|200847.2|24
1632744880000|2021-09-27 12:14:40|201003.9|200853.9|201008.9|200858.9|201008.9|200858.9|201002.6|200852.6|25
1632744890000|2021-09-27 12:14:50|200953|200903|200996.3|200846.3|201007.9|200903|200953|200846.3|27
1632744900000|2021-09-27 12:15:00|201000.7|200850.7|201046|200896|201050.4|200928.9|200978.9|200845.4|31
1632744910000|2021-09-27 12:15:10|201046.5|200896.5|201040.8|200890.8|201047.5|200897.5|201039.7|200889.7|34
1632744920000|2021-09-27 12:15:20|201041|200891|200995.5|200845.5|201041.7|200891.7|200994.1|200844.1|32
1632744930000|2021-09-27 12:15:30|200993.6|200843.6|201016.3|200866.3|201016.3|200866.3|200992.3|200842.3|27
1632744940000|2021-09-27 12:15:40|201023.2|200873.2|201044.6|200894.6|201044.6|200894.6|201022.9|200872.9|25
1632744950000|2021-09-27 12:15:50|201042.5|200892.5|201061.5|200911.5|201062.3|200912.3|201042.5|200892.5|25
1632744960000|2021-09-27 12:16:00|201062.5|200912.5|201048.6|200898.6|201063.8|200913.8|201042.1|200892.1|34
1632744970000|2021-09-27 12:16:10|201047.5|200897.5|201094.9|200944.9|201098.9|200948.9|201044.8|200894.8|30
1632744980000|2021-09-27 12:16:20|201094.6|200944.6|201110.8|200960.8|201112.6|200962.6|201094.6|200944.6|30
1632744990000|2021-09-27 12:16:30|201111.8|200961.8|201121|200971|201123.5|200973.5|201109.6|200959.6|25
1632745000000|2021-09-27 12:16:40|201121.9|200971.9|201124.6|200974.6|201126.7|200976.7|201121.9|200971.9|26
1632745010000|2021-09-27 12:16:50|201124.7|200974.7|201116.6|200966.6|201127.6|200977.6|201112.5|200962.5|21
1632745020000|2021-09-27 12:17:00|201111.7|200961.7|201096.9|200946.9|201115.9|200965.9|201096|200946|26
1632745030000|2021-09-27 12:17:10|201089.8|200939.8|201114.5|200964.5|201116.6|200966.6|201089.8|200939.8|27
1632745040000|2021-09-27 12:17:20|201113|200963|201100.6|200950.6|201113|200963|201092.3|200942.3|33
1632745050000|2021-09-27 12:17:30|201100.5|200950.5|201094.5|200944.5|201100.5|200950.5|201092.4|200942.4|23
1632745060000|2021-09-27 12:17:40|201094.9|200944.9|201092.5|200942.5|201095.5|200945.5|201091.5|200941.5|16
1632745070000|2021-09-27 12:17:50|201092.6|200942.6|201110|200960|201112.6|200962.6|201091.9|200941.9|30
1632745080000|2021-09-27 12:18:00|201111.6|200961.6|201119.7|200969.7|201123.1|200973.1|201111.1|200961.1|30
1632745090000|2021-09-27 12:18:10|201120.4|200970.4|201096.9|200946.9|201120.4|200970.4|201096.8|200946.8|30
1632745100000|2021-09-27 12:18:20|201098.8|200948.8|201113.2|200963.2|201114.3|200964.3|201097.9|200947.9|25
1632745110000|2021-09-27 12:18:30|201113.4|200963.4|201113.1|200963.1|201114.1|200964.1|201111.3|200961.3|24
1632745120000|2021-09-27 12:18:40|201109.5|200959.5|201032|200882|201110|200960|201032|200882|37
1632745130000|2021-09-27 12:18:50|201031.5|200881.5|201042.9|200892.9|201046.4|200896.4|201025.9|200875.9|23
1632745140000|2021-09-27 12:19:00|201045|200895|201046.1|200896.1|201051.7|200901.7|201037.2|200887.2|31
1632745150000|2021-09-27 12:19:10|201046|200896|201068.6|200918.6|201069.2|200919.2|201044.8|200894.8|23
1632745160000|2021-09-27 12:19:20|201069|200919|201072.5|200922.5|201073|200923|201065.9|200915.9|16
1632745170000|2021-09-27 12:19:30|201062.4|200912.4|201072.3|200922.3|201075.1|200925.1|201055|200905|30
1632745180000|2021-09-27 12:19:40|201074.5|200924.5|201077.1|200927.1|201079.3|200929.3|201071.8|200921.8|24
1632745190000|2021-09-27 12:19:50|201077.2|200927.2|201082.7|200932.7|201085.5|200935.5|201077.2|200927.2|25
1632745200000|2021-09-27 12:20:00|201070.2|200920.2|201040|200890|201073.2|200923.2|201035.5|200885.5|35
1632745210000|2021-09-27 12:20:10|201039.8|200889.8|201039|200889|201042.9|200892.9|201035.9|200885.9|30
1632745220000|2021-09-27 12:20:20|201039.7|200889.7|201037.5|200887.5|201044.2|200894.2|201035.7|200885.7|26
1632745230000|2021-09-27 12:20:30|201037.4|200887.4|201029.2|200879.2|201038.2|200888.2|201026.9|200876.9|31
1632745240000|2021-09-27 12:20:40|201028.5|200878.5|201025.4|200875.4|201028.5|200878.5|201007.6|200857.6|26
1632745250000|2021-09-27 12:20:50|201021.6|200871.6|200985|200835|201021.8|200871.8|200985|200835|25
1632745260000|2021-09-27 12:21:00|200984.1|200834.1|200964.1|200814.1|200984.1|200862.8|200912.8|200800|33
1632745270000|2021-09-27 12:21:10|200960.4|200810.4|200960.3|200810.3|200962.7|200812.7|200956.6|200806.6|29
1632745280000|2021-09-27 12:21:20|200960.2|200810.2|200959.5|200809.5|200962|200812|200957.7|200807.7|27
1632745290000|2021-09-27 12:21:30|200959.3|200809.3|200967.5|200817.5|200970|200820|200959.2|200809.2|33
1632745300000|2021-09-27 12:21:40|200965.8|200815.8|200961.3|200811.3|200967.9|200817.9|200961.1|200811.1|32
1632745310000|2021-09-27 12:21:50|200960.7|200810.7|200960.3|200810.3|200962.8|200812.8|200959.5|200809.5|32
1632745320000|2021-09-27 12:22:00|200937.3|200787.3|200937.3|200787.3|200950.5|200818.7|200865|200763.7|35
1632745330000|2021-09-27 12:22:10|200937.7|200787.7|200941|200791|200943|200793|200935.6|200785.6|29
1632745340000|2021-09-27 12:22:20|200941.8|200791.8|200950.6|200800.6|200960.4|200844.8|200894.8|200790.1|30
1632745350000|2021-09-27 12:22:30|200950.7|200800.7|200948.5|200798.5|200950.8|200800.8|200942.3|200792.3|36
1632745360000|2021-09-27 12:22:40|200948.8|200798.8|200897.6|200847.6|200951.7|200847.6|200897.6|200790.4|30
1632745370000|2021-09-27 12:22:50|200944.7|200794.7|200949.2|200799.2|200949.9|200848.5|200897.5|200792.6|32
1632745380000|2021-09-27 12:23:00|200950|200800|200946.5|200796.5|200950.5|200848.3|200893|200796.3|21
1632745390000|2021-09-27 12:23:10|200947.4|200797.4|200942.4|200792.4|200947.9|200844.3|200893.4|200792.4|20
1632745400000|2021-09-27 12:23:20|200942.6|200792.6|200930.5|200780.5|200945.2|200795.2|200930.5|200780.5|26
1632745410000|2021-09-27 12:23:30|200929.9|200779.9|200923.6|200773.6|200942.6|200792.6|200922.7|200772.7|37
1632745420000|2021-09-27 12:23:40|200926.1|200776.1|200932.8|200782.8|200937.7|200787.7|200918.5|200768.5|39
1632745430000|2021-09-27 12:23:50|200928.2|200778.2|200923|200773|200928.2|200778.2|200919.9|200769.9|35
1632745440000|2021-09-27 12:24:00|200924|200774|200924.6|200774.6|200932.4|200782.4|200921.4|200771.4|39
1632745450000|2021-09-27 12:24:10|200923.8|200773.8|200930.2|200780.2|200930.2|200780.2|200914.9|200764.9|36
1632745460000|2021-09-27 12:24:20|200930.1|200780.1|200929.4|200779.4|200930.1|200780.1|200919|200769|29
1632745470000|2021-09-27 12:24:30|200930.6|200780.6|200945.5|200795.5|200947.4|200797.4|200930.6|200780.6|25
1632745480000|2021-09-27 12:24:40|200945.4|200795.4|200931|200781|200945.6|200830.6|200880.6|200781|24
1632745490000|2021-09-27 12:24:50|200928.5|200778.5|200931|200781|200933.2|200783.2|200928.5|200778.5|31
1632745500000|2021-09-27 12:25:00|200927.8|200777.8|200886.1|200736.1|200932.3|200819|200869|200736.1|33
1632745510000|2021-09-27 12:25:10|200886|200736|200893.8|200743.8|200893.9|200743.9|200876.1|200726.1|35
1632745520000|2021-09-27 12:25:20|200896.9|200746.9|200938.1|200788.1|200938.1|200836.6|200886.6|200746.9|30
1632745530000|2021-09-27 12:25:30|200940.9|200790.9|200931.5|200781.5|200941|200838.6|200888.6|200778.9|29
1632745540000|2021-09-27 12:25:40|200931.4|200781.4|200918.1|200768.1|200931.4|200781.4|200913|200763|25
1632745550000|2021-09-27 12:25:50|200918.7|200768.7|200907.2|200757.2|200918.7|200768.7|200904.5|200754.5|30
1632745560000|2021-09-27 12:26:00|200906.3|200756.3|200917.1|200767.1|200920.9|200770.9|200906.3|200756.3|32
1632745570000|2021-09-27 12:26:10|200914.8|200764.8|200918.6|200768.6|200918.6|200768.6|200914.8|200764.8|18
1632745580000|2021-09-27 12:26:20|200918.7|200768.7|200930.8|200780.8|200939.5|200789.5|200917.2|200767.2|34
1632745590000|2021-09-27 12:26:30|200931.3|200781.3|200928.9|200778.9|200935|200785|200928.9|200778.9|24
1632745600000|2021-09-27 12:26:40|200930.3|200780.3|200924.5|200774.5|200930.3|200780.3|200924.1|200774.1|26
1632745610000|2021-09-27 12:26:50|200924.9|200774.9|200929.2|200779.2|200929.2|200779.2|200924.9|200774.9|26
1632745620000|2021-09-27 12:27:00|200930.1|200780.1|200934|200784|200935.3|200830.8|200880.8|200780.1|22
1632745630000|2021-09-27 12:27:10|200934.1|200784.1|200955.3|200805.3|200957.9|200807.9|200934.1|200784.1|29
1632745640000|2021-09-27 12:27:20|200955.6|200805.6|200915.6|200865.6|200966.6|200865.6|200915.6|200805.6|34
1632745650000|2021-09-27 12:27:30|200968.1|200818.1|200970.9|200820.9|200970.9|200820.9|200968.1|200818.1|32
1632745660000|2021-09-27 12:27:40|200981.5|200831.5|201002.4|200852.4|201013.8|200863.8|200981.5|200831.5|35
1632745670000|2021-09-27 12:27:50|201001.8|200851.8|201004.5|200854.5|201004.5|200854.5|201001.5|200851.5|21
1632745680000|2021-09-27 12:28:00|201004.1|200854.1|200997.3|200847.3|201004.1|200854.1|200992.3|200842.3|21
1632745690000|2021-09-27 12:28:10|200999.6|200849.6|200998.5|200848.5|201003|200853|200997.8|200847.8|25
1632745700000|2021-09-27 12:28:20|200996.7|200846.7|201007.7|200857.7|201010.7|200860.7|200995.2|200845.2|23
1632745710000|2021-09-27 12:28:30|201007.6|200857.6|201019.1|200869.1|201021.1|200871.1|201007.6|200857.6|29
1632745720000|2021-09-27 12:28:40|201024.1|200874.1|201057.9|200907.9|201078.1|200928.1|201024.1|200874.1|36
1632745730000|2021-09-27 12:28:50|201053.9|200903.9|201049.7|200899.7|201055.8|200905.8|201040.8|200890.8|31
1632745740000|2021-09-27 12:29:00|201050.1|200900.1|201055.5|200905.5|201057.7|200907.7|201049.6|200899.6|31
1632745750000|2021-09-27 12:29:10|201054.3|200904.3|201044.5|200894.5|201056.4|200906.4|201044.3|200894.3|31
1632745760000|2021-09-27 12:29:20|201044.1|200894.1|201045.7|200895.7|201046.9|200896.9|201043.1|200893.1|23
1632745770000|2021-09-27 12:29:30|201046.1|200896.1|201041|200891|201047.7|200897.7|201040|200890|28
1632745780000|2021-09-27 12:29:40|201042.5|200892.5|201038.6|200888.6|201046.1|200896.1|201037.3|200887.3|22
1632745790000|2021-09-27 12:29:50|201040.9|200890.9|201051.5|200901.5|201056.7|200906.7|201038.8|200888.8|29
1632745800000|2021-09-27 12:30:00|201054.3|200904.3|201064.6|200914.6|201077.1|200927.1|201054.3|200904.3|38
1632745810000|2021-09-27 12:30:10|201069.9|200919.9|201074.9|200924.9|201076.8|200926.8|201069.9|200919.9|31
1632745820000|2021-09-27 12:30:20|201074.4|200924.4|201068.2|200918.2|201074.9|200924.9|201065.2|200915.2|27
1632745830000|2021-09-27 12:30:30|201068.8|200918.8|201085.9|200935.9|201088.7|200938.7|201059.7|200909.7|38
1632745840000|2021-09-27 12:30:40|201085.1|200935.1|201083.9|200933.9|201091.8|200941.8|201078.4|200928.4|37
1632745850000|2021-09-27 12:30:50|201086.6|200936.6|201075|200925|201086.6|200936.6|201074.4|200924.4|30
1632745860000|2021-09-27 12:31:00|201073.7|200923.7|201079.9|200929.9|201081.4|200931.4|201073.7|200923.7|33
1632745870000|2021-09-27 12:31:10|201082.6|200932.6|201081.1|200931.1|201084.6|200934.6|201079.5|200929.5|34
1632745880000|2021-09-27 12:31:20|201081|200931|201081.9|200931.9|201082.9|200932.9|201079.9|200929.9|27
1632745890000|2021-09-27 12:31:30|201082.4|200932.4|201088.9|200938.9|201088.9|200938.9|201081.5|200931.5|27
1632745900000|2021-09-27 12:31:40|201088.8|200938.8|201085.9|200935.9|201088.8|200938.8|201084.7|200934.7|27
1632745910000|2021-09-27 12:31:50|201086.6|200936.6|201081.7|200931.7|201086.7|200936.7|201079.5|200929.5|25
1632745920000|2021-09-27 12:32:00|201080.7|200930.7|201082.1|200932.1|201083|200933|201076.7|200926.7|33
1632745930000|2021-09-27 12:32:10|201082.2|200932.2|201079.3|200929.3|201082.2|200932.2|201077.2|200927.2|30
1632745940000|2021-09-27 12:32:20|201077.4|200927.4|201084.2|200934.2|201099.1|200949.1|201077.4|200927.4|32
1632745950000|2021-09-27 12:32:30|201083.9|200933.9|201083.5|200933.5|201105.4|200955.4|201080.4|200930.4|34
1632745960000|2021-09-27 12:32:40|201081.4|200931.4|201079.7|200929.7|201085.3|200935.3|201077.7|200927.7|34
1632745970000|2021-09-27 12:32:50|201079.6|200929.6|201088.5|200938.5|201093.4|200943.4|201076.2|200926.2|34
1632745980000|2021-09-27 12:33:00|201086.5|200936.5|201070.3|201020.3|201124.5|201024.8|201064.7|200936.5|28
1632745990000|2021-09-27 12:33:10|201070.6|201020.6|201097.5|200947.5|201105.6|201021.7|201067.9|200931.5|31
1632746000000|2021-09-27 12:33:20|201093|200943|201080.3|200930.3|201105.7|200998.3|201048.3|200929.7|33
1632746010000|2021-09-27 12:33:30|201078.5|200928.5|201085.2|200935.2|201106.9|200956.9|201078.2|200928.2|29
1632746020000|2021-09-27 12:33:40|201085.1|200935.1|201089.7|200939.7|201094.6|200944.6|201082.9|200932.9|31
1632746030000|2021-09-27 12:33:50|201091.1|200941.1|201070.8|200920.8|201092.2|200969|201015.9|200916.3|36
1632746040000|2021-09-27 12:34:00|201069.7|200919.7|201070.9|200920.9|201084.4|200934.4|201069.7|200919.7|30
1632746050000|2021-09-27 12:34:10|201071.9|200921.9|201081.6|200931.6|201082.4|200932.4|201060|200910|36
1632746060000|2021-09-27 12:34:20|201082.2|200932.2|201081.4|200931.4|201084|200934|201080.1|200930.1|31
1632746070000|2021-09-27 12:34:30|201081|200931|201083.5|200933.5|201086.8|200936.8|201079.9|200929.9|35
1632746080000|2021-09-27 12:34:40|201083.4|200933.4|201084.2|200934.2|201085.5|200935.5|201079.9|200929.9|23
1632746090000|2021-09-27 12:34:50|201084|200934|201097.2|200947.2|201113.1|201012|201050.7|200931.7|39
1632746100000|2021-09-27 12:35:00|201099.4|200949.4|201091.4|200941.4|201107.5|201014.1|201052.4|200941.4|36
1632746110000|2021-09-27 12:35:10|201091|200941|201082.4|200932.4|201105.8|200955.8|201082|200932|37
1632746120000|2021-09-27 12:35:20|201085.3|200935.3|201154.1|201004.1|201155.4|201029.2|201066.4|200924.2|38
1632746130000|2021-09-27 12:35:30|201153.5|201003.5|201157.9|201007.9|201161.9|201011.9|201137.9|200987.9|37
1632746140000|2021-09-27 12:35:40|201158.1|201008.1|201130.6|200980.6|201173.6|201044.9|201094.9|200980.3|39
1632746150000|2021-09-27 12:35:50|201122.4|200972.4|201151.9|201001.9|201152.6|201002.6|201120.2|200970.2|38
1632746160000|2021-09-27 12:36:00|201149.8|200999.8|201135.4|200985.4|201170|201020|201134.4|200984.4|39
1632746170000|2021-09-27 12:36:10|201130.5|200980.5|201131.8|200981.8|201152.4|201002.4|201119|200969|38
1632746180000|2021-09-27 12:36:20|201129.7|200979.7|201139.2|200989.2|201140.7|200990.7|201129.7|200979.7|33
1632746190000|2021-09-27 12:36:30|201140.2|200990.2|201121.2|200971.2|201140.2|201022.4|201070.3|200970|34
1632746200000|2021-09-27 12:36:40|201121.7|200971.7|201121.8|200971.8|201122.5|201020.6|201068.6|200963.5|37
1632746210000|2021-09-27 12:36:50|201068.6|201018.6|201133.1|200983.1|201133.4|201018.6|201068.6|200962.3|38
1632746220000|2021-09-27 12:37:00|201133.4|200983.4|201132.1|200982.1|201138.9|200988.9|201125.5|200975.5|36
1632746230000|2021-09-27 12:37:10|201131.5|200981.5|201124|200974|201132.9|200982.9|201102.7|200952.7|36
1632746240000|2021-09-27 12:37:20|201124.7|200974.7|201126.1|200976.1|201134.3|200984.3|201119.5|200969.5|39
1632746250000|2021-09-27 12:37:30|201125.2|200975.2|201130.5|200980.5|201130.5|200980.5|201121.7|200971.7|38
1632746260000|2021-09-27 12:37:40|201125.9|200975.9|201113.2|200963.2|201131.4|200981.4|201099.7|200949.7|37
1632746270000|2021-09-27 12:37:50|201113.6|200963.6|201113.1|200963.1|201122|200972|201103.2|200953.2|35
1632746280000|2021-09-27 12:38:00|201113.3|200963.3|201114.9|200964.9|201126.2|200976.2|201102.4|200952.4|38
1632746290000|2021-09-27 12:38:10|201117.1|200967.1|201056|200906|201118|200968|201050.5|200900.5|39
1632746300000|2021-09-27 12:38:20|201054.7|200904.7|201055.1|200905.1|201055.3|200905.3|201049|200899|35
1632746310000|2021-09-27 12:38:30|201056.6|200906.6|201054.2|200904.2|201070.2|200920.2|201048.7|200898.7|36
1632746320000|2021-09-27 12:38:40|201054.8|200904.8|201054.1|200904.1|201056.4|200906.4|201049.7|200899.7|36
1632746330000|2021-09-27 12:38:50|201053.8|200903.8|201051.3|200901.3|201077.6|200927.6|201049.3|200899.3|40
1632746340000|2021-09-27 12:39:00|201050.9|200900.9|201008.2|200858.2|201052.2|200902.2|201000.6|200850.6|34
1632746350000|2021-09-27 12:39:10|201014|200864|200978.2|200828.2|201014|200864|200950.3|200800.3|38
1632746360000|2021-09-27 12:39:20|200982.6|200832.6|200979.6|200829.6|200992.5|200889|200939|200825.9|33
1632746370000|2021-09-27 12:39:30|200993.4|200843.4|201027.9|200877.9|201029.4|200879.4|200993.4|200843.4|35
1632746380000|2021-09-27 12:39:40|201023.5|200873.5|201012|200862|201023.5|200873.5|201005.1|200855.1|36
1632746390000|2021-09-27 12:39:50|201013|200863|201011.5|200861.5|201014.2|200864.2|201007.3|200857.3|35
1632746400000|2021-09-27 12:40:00|201012|200862|200980.8|200830.8|201014.4|200864.4|200978.7|200828.7|35
1632746410000|2021-09-27 12:40:10|200979.6|200829.6|200957.7|200807.7|200979.6|200867.6|200917.6|200782.2|39
1632746420000|2021-09-27 12:40:20|200956.7|200806.7|200914.5|200764.5|200958.7|200808.7|200914.5|200764.5|38
1632746430000|2021-09-27 12:40:30|200914.6|200764.6|200916.2|200866.2|200971.1|200868.2|200881.7|200739.1|40
1632746440000|2021-09-27 12:40:40|200969.9|200819.9|201002.1|200852.1|201002.1|200890.2|200940.2|200819.9|31
1632746450000|2021-09-27 12:40:50|200998.9|200848.9|200965.9|200815.9|201003.2|200861.5|200911.5|200806.4|36
1632746460000|2021-09-27 12:41:00|200968.9|200818.9|200972.3|200822.3|200975.9|200825.9|200964.2|200814.2|37
1632746470000|2021-09-27 12:41:10|200973.8|200823.8|201003.4|200853.4|201004.3|200854.3|200964.3|200814.3|38
1632746480000|2021-09-27 12:41:20|201003.9|200853.9|201013.1|200863.1|201018.3|200868.3|201003.9|200853.9|38
1632746490000|2021-09-27 12:41:30|201006.4|200856.4|201028.6|200878.6|201035|200885|201005|200855|40
1632746500000|2021-09-27 12:41:40|201031.7|200881.7|201026.7|200876.7|201054.4|200904.4|201022.4|200872.4|38
1632746510000|2021-09-27 12:41:50|201027.3|200877.3|201048|200898|201055.1|200942|200992|200877.3|37
1632746520000|2021-09-27 12:42:00|201048.2|200898.2|201093.6|200943.6|201093.6|200952.7|201002.7|200891.7|39
1632746530000|2021-09-27 12:42:10|201093.4|200943.4|201095.8|200945.8|201098.3|200948.3|201082.4|200932.4|34
1632746540000|2021-09-27 12:42:20|201095.4|200945.4|201086.3|200936.3|201095.4|200945.4|201085.1|200935.1|30
1632746550000|2021-09-27 12:42:30|201086.5|200936.5|201090|200940|201092.4|200942.4|201084.3|200934.3|30
1632746560000|2021-09-27 12:42:40|201091.1|200941.1|201098.2|200948.2|201098.2|200948.2|201084.9|200934.9|33
1632746570000|2021-09-27 12:42:50|201096.4|200946.4|201089.8|200939.8|201096.4|200946.4|201086.7|200936.7|33
1632746580000|2021-09-27 12:43:00|201088.6|200938.6|201073.5|200923.5|201088.6|200938.6|201073|200923|37
1632746590000|2021-09-27 12:43:10|201074.2|200924.2|201080.5|200930.5|201082.6|200932.6|201060.2|200910.2|34
1632746600000|2021-09-27 12:43:20|201083.1|200933.1|201030.6|200880.6|201088.5|200938.5|201028|200878|32
1632746610000|2021-09-27 12:43:30|201034.1|200884.1|201002.1|200852.1|201034.1|200884.1|200998.6|200848.6|39
1632746620000|2021-09-27 12:43:40|201004.2|200854.2|201005.3|200855.3|201009.3|200859.3|200999.7|200849.7|32
1632746630000|2021-09-27 12:43:50|201006.3|200856.3|200935.3|200885.3|201052.5|200902.5|200935.3|200856.3|34
1632746640000|2021-09-27 12:44:00|200954.5|200804.5|201010.3|200860.3|201017.7|200867.7|200954.5|200804.5|32
1632746650000|2021-09-27 12:44:10|201009.5|200859.5|200997|200847|201009.5|200859.5|200976.9|200826.9|37
1632746660000|2021-09-27 12:44:20|200995.7|200845.7|200987.2|200837.2|200995.7|200845.7|200986|200836|31
1632746670000|2021-09-27 12:44:30|201005.4|200855.4|200972|200822|201005.4|200855.4|200971.6|200821.6|28
1632746680000|2021-09-27 12:44:40|200973.1|200823.1|200990.9|200840.9|200991.6|200841.6|200972.2|200822.2|31
1632746690000|2021-09-27 12:44:50|200991|200841|201002.2|200852.2|201011.1|200912.5|200958.8|200837.1|37
1632746700000|2021-09-27 12:45:00|201002|200852|201036.7|200886.7|201049.7|200929.3|200978.7|200848|40
1632746710000|2021-09-27 12:45:10|201035.2|200885.2|201012.5|200862.5|201040.7|200890.7|200994.7|200844.7|37
1632746720000|2021-09-27 12:45:20|201013.6|200863.6|201029.4|200879.4|201039.3|200889.3|201001.9|200851.9|37
1632746730000|2021-09-27 12:45:30|201012.6|200862.6|201001.8|200851.8|201012.6|200862.6|200991.4|200841.4|36
1632746740000|2021-09-27 12:45:40|200999.7|200849.7|201005.4|200855.4|201008.4|200858.4|200998.2|200848.2|32
1632746750000|2021-09-27 12:45:50|201005.6|200855.6|201007.8|200857.8|201007.8|200857.8|201002.9|200852.9|25
1632746760000|2021-09-27 12:46:00|201016.5|200866.5|201017.3|200867.3|201018.5|200868.5|201005.3|200855.3|36
1632746770000|2021-09-27 12:46:10|201016.8|200866.8|201008.4|200858.4|201016.8|200866.8|201007.7|200857.7|29
1632746780000|2021-09-27 12:46:20|201008.5|200858.5|200992|200842|201008.6|200858.6|200982.6|200832.6|34
1632746790000|2021-09-27 12:46:30|200993|200843|200994.7|200844.7|201000.8|200850.8|200988.8|200838.8|35
1632746800000|2021-09-27 12:46:40|200993.6|200843.6|201009.3|200859.3|201010.8|200860.8|200992|200842|31
1632746810000|2021-09-27 12:46:50|201008.8|200858.8|201009.6|200859.6|201023|200920|200970|200856.2|31
1632746820000|2021-09-27 12:47:00|201004.5|200854.5|201042.3|200892.3|201048.7|200898.7|201004.5|200854.5|34
1632746830000|2021-09-27 12:47:10|201043.3|200893.3|201099.9|200949.9|201108.7|200978.8|201000.3|200890|39
1632746840000|2021-09-27 12:47:20|201099.6|200949.6|201101|200951|201101|200997.9|201047.9|200938.6|34
1632746850000|2021-09-27 12:47:30|201097.7|200947.7|201093.5|200943.5|201097.7|200947.7|201087.2|200937.2|29
1632746860000|2021-09-27 12:47:40|201094.2|200944.2|201090.8|200940.8|201094.7|200944.7|201088.9|200938.9|24
1632746870000|2021-09-27 12:47:50|201090|200940|201086.1|200936.1|201090.7|200940.7|201077|200927|29
1632746880000|2021-09-27 12:48:00|201085.4|200935.4|201083.3|200933.3|201086.6|200936.6|201075.3|200925.3|31
1632746890000|2021-09-27 12:48:10|201083.9|200933.9|201079.3|200929.3|201088.4|200938.4|201078.3|200928.3|27
1632746900000|2021-09-27 12:48:20|201079.9|200929.9|201038|200888|201079.9|200942.1|200992.1|200887.8|28
1632746910000|2021-09-27 12:48:30|201039.1|200889.1|201040.7|200890.7|201044.4|200894.4|201037.8|200887.8|36
1632746920000|2021-09-27 12:48:40|201043.9|200893.9|201056.7|200906.7|201059.2|200944.4|200994.4|200892.7|26
1632746930000|2021-09-27 12:48:50|201057.3|200907.3|201124.7|200974.7|201125.7|201021.9|201055.3|200905.3|31
1632746940000|2021-09-27 12:49:00|201124.4|200974.4|201129.9|200979.9|201139.8|201029.2|201078.7|200974.4|33
1632746950000|2021-09-27 12:49:10|201129.5|200979.5|201134.3|200984.3|201156|201006|201129.5|200979.5|34
1632746960000|2021-09-27 12:49:20|201136.8|200986.8|201164.4|201014.4|201166.5|201016.5|201129.7|200979.7|32
1632746970000|2021-09-27 12:49:30|201163.8|201013.8|201179.6|201029.6|201180|201069.6|201119.6|200995.6|31
1632746980000|2021-09-27 12:49:40|201183.1|201033.1|201202|201052|201210.8|201102.2|201152.2|201032|35
1632746990000|2021-09-27 12:49:50|201201.3|201051.3|201184.3|201034.3|201211.7|201061.7|201171.5|201021.5|39
1632747000000|2021-09-27 12:50:00|201185.7|201035.7|201202.8|201052.8|201202.8|201052.8|201165.9|201015.9|39
1632747010000|2021-09-27 12:50:10|201202.4|201052.4|201215.4|201065.4|201218.1|201068.1|201202.3|201052.3|28
1632747020000|2021-09-27 12:50:20|201215.6|201065.6|201223.7|201073.7|201233.8|201083.8|201212.2|201062.2|33
1632747030000|2021-09-27 12:50:30|201225.1|201075.1|201193.4|201043.4|201225.1|201075.1|201187.9|201037.9|36
1632747040000|2021-09-27 12:50:40|201193.6|201043.6|201173.9|201023.9|201194.2|201044.2|201162.8|201012.8|38
1632747050000|2021-09-27 12:50:50|201172.5|201022.5|201160.3|201010.3|201172.5|201022.5|201145.6|200995.6|31
1632747060000|2021-09-27 12:51:00|201160.7|201010.7|201168.2|201018.2|201182|201032|201160.7|201010.7|35
1632747070000|2021-09-27 12:51:10|201170.2|201020.2|201166.5|201016.5|201178.2|201028.2|201160.7|201010.7|33
1632747080000|2021-09-27 12:51:20|201172.4|201022.4|201170.5|201020.5|201178.4|201028.4|201166.3|201016.3|34
1632747090000|2021-09-27 12:51:30|201170.9|201020.9|201156.9|201006.9|201171.6|201021.6|201127.4|200977.4|34
1632747100000|2021-09-27 12:51:40|201157|201007|201151.3|201001.3|201163.6|201013.6|201149.9|200999.9|31
1632747110000|2021-09-27 12:51:50|201150.8|201000.8|201076.9|201026.9|201151.2|201026.9|201076.9|200960|33
1632747120000|2021-09-27 12:52:00|201129|200979|201084.1|200934.1|201129|200979|201064.7|200914.7|38
1632747130000|2021-09-27 12:52:10|201084.6|200934.6|201095.2|200945.2|201098.5|200948.5|201084.6|200934.6|40
1632747140000|2021-09-27 12:52:20|201094.3|200944.3|201129.9|200979.9|201134.7|200984.7|201094.2|200944.2|37
1632747150000|2021-09-27 12:52:30|201134.8|200984.8|201134.5|200984.5|201138.4|200988.4|201130|200980|35
1632747160000|2021-09-27 12:52:40|201134.6|200984.6|201134.2|200984.2|201139.3|200989.3|201131.4|200981.4|29
1632747170000|2021-09-27 12:52:50|201135.4|200985.4|201088.2|200938.2|201135.4|200985.4|201069.7|200919.7|31
1632747180000|2021-09-27 12:53:00|201088.5|200938.5|201073.4|200923.4|201088.8|200938.8|201069.6|200919.6|34
1632747190000|2021-09-27 12:53:10|201078.2|200928.2|201128.5|200978.5|201132.2|200982.2|201078.2|200928.2|36
1632747200000|2021-09-27 12:53:20|201130.7|200980.7|201140.4|200990.4|201140.4|200990.4|201126.9|200976.9|30
1632747210000|2021-09-27 12:53:30|201136.6|200986.6|201139.6|200989.6|201145.1|200995.1|201125.7|200975.7|38
1632747220000|2021-09-27 12:53:40|201139.2|200989.2|201132.7|200982.7|201139.2|200989.2|201131.3|200981.3|31
1632747230000|2021-09-27 12:53:50|201133|200983|201138.9|200988.9|201139.9|200989.9|201131.3|200981.3|37
1632747240000|2021-09-27 12:54:00|201138.7|200988.7|201135.7|200985.7|201149.8|200999.8|201129.3|200979.3|39
1632747250000|2021-09-27 12:54:10|201135.3|200985.3|201110.3|200960.3|201138.9|200988.9|201092|200942|32
1632747260000|2021-09-27 12:54:20|201112.8|200962.8|201127.8|200977.8|201130.9|200980.9|201101.1|200951.1|33
1632747270000|2021-09-27 12:54:30|201132|200982|201109.2|200959.2|201132.4|200982.4|201109.2|200959.2|34
1632747280000|2021-09-27 12:54:40|201107.6|200957.6|201111.9|200961.9|201114.8|200964.8|201093|200943|34
1632747290000|2021-09-27 12:54:50|201118|200968|201088.9|200938.9|201127.7|200977.7|201088.9|200938.9|36
1632747300000|2021-09-27 12:55:00|201089.5|200939.5|201093.1|200943.1|201096.2|200946.2|201088.9|200938.9|22
1632747310000|2021-09-27 12:55:10|201091.4|200941.4|201091.9|200941.9|201100.2|200950.2|201089.8|200939.8|34
1632747320000|2021-09-27 12:55:20|201091.8|200941.8|201088.9|200938.9|201094|200944|201088.1|200938.1|33
1632747330000|2021-09-27 12:55:30|201088.6|200938.6|201104.5|200954.5|201111|200961|201088.6|200938.6|27
1632747340000|2021-09-27 12:55:40|201104|200954|201095.3|200945.3|201107.3|200957.3|201095.3|200945.3|26
1632747350000|2021-09-27 12:55:50|201096.1|200946.1|201061.7|200911.7|201096.1|200946.1|201052.2|200902.2|35
1632747360000|2021-09-27 12:56:00|201060.3|200910.3|201078|200928|201080.4|200930.4|201054.5|200904.5|35
1632747370000|2021-09-27 12:56:10|201080.1|200930.1|201071.1|200921.1|201080.1|200930.1|201068.3|200918.3|27
1632747380000|2021-09-27 12:56:20|201068.7|200918.7|201081.7|200931.7|201083|200933|201064.7|200914.7|36
1632747390000|2021-09-27 12:56:30|201079.1|200929.1|201097.3|200947.3|201099.2|200949.2|201079.1|200929.1|36
1632747400000|2021-09-27 12:56:40|201098.2|200948.2|201098.8|200948.8|201106.4|200956.4|201094|200944|29
1632747410000|2021-09-27 12:56:50|201099.2|200949.2|201096|200946|201099.3|200949.3|201094.1|200944.1|28
1632747420000|2021-09-27 12:57:00|201095.3|200945.3|201095.2|200945.2|201100.8|200950.8|201091.6|200941.6|35
1632747430000|2021-09-27 12:57:10|201094.6|200944.6|201098.6|200948.6|201098.8|200948.8|201092.3|200942.3|29
1632747440000|2021-09-27 12:57:20|201098.7|200948.7|201135.8|200985.8|201138.9|200988.9|201096|200946|34
1632747450000|2021-09-27 12:57:30|201135.6|200985.6|201142|200992|201142|200992|201123.5|200973.5|36
1632747460000|2021-09-27 12:57:40|201141.5|200991.5|201127.5|200977.5|201156.3|201006.3|201127.5|200977.5|31
1632747470000|2021-09-27 12:57:50|201126.5|200976.5|201139.3|200989.3|201141|200991|201120.1|200970.1|37
1632747480000|2021-09-27 12:58:00|201140.9|200990.9|201133.9|200983.9|201143.3|200993.3|201123.2|200973.2|37
1632747490000|2021-09-27 12:58:10|201136.9|200986.9|201146.3|200996.3|201147.4|200997.4|201135.8|200985.8|32
1632747500000|2021-09-27 12:58:20|201146.9|200996.9|201135.1|200985.1|201146.9|200996.9|201133.9|200983.9|36
1632747510000|2021-09-27 12:58:30|201135.2|200985.2|201133.7|200983.7|201144|200994|201129.7|200979.7|35
1632747520000|2021-09-27 12:58:40|201134.2|200984.2|201137.2|200987.2|201138|200988|201128.3|200978.3|34
1632747530000|2021-09-27 12:58:50|201137.5|200987.5|201132|200982|201140.1|200990.1|201128.2|200978.2|29
1632747540000|2021-09-27 12:59:00|201132.9|200982.9|201129.1|200979.1|201136.7|200986.7|201110.5|200960.5|35
1632747550000|2021-09-27 12:59:10|201139.7|200989.7|201142.3|200992.3|201142.3|200992.3|201128.6|200978.6|36
1632747560000|2021-09-27 12:59:20|201143.6|200993.6|201136.8|200986.8|201145|200995|201135.1|200985.1|31
1632747570000|2021-09-27 12:59:30|201136.5|200986.5|201144.3|200994.3|201144.9|200994.9|201131.8|200981.8|33
1632747580000|2021-09-27 12:59:40|201144.1|200994.1|201142.1|200992.1|201146.2|200996.2|201140.4|200990.4|15
1632747590000|2021-09-27 12:59:50|201141.4|200991.4|201145.1|200995.1|201145.3|200995.3|201136.6|200986.6|34
1632747600000|2021-09-27 13:00:00|201139.3|200989.3|201153.3|201003.3|201162.1|201012.1|201137|200987|37
1632747610000|2021-09-27 13:00:10|201165.5|201015.5|201185.6|201035.6|201189|201039|201165.5|201015.5|34
1632747620000|2021-09-27 13:00:20|201185.2|201035.2|201187.1|201037.1|201187.2|201037.2|201176.4|201026.4|33
1632747630000|2021-09-27 13:00:30|201182.5|201032.5|201178.8|201028.8|201186.5|201036.5|201174.5|201024.5|35
1632747640000|2021-09-27 13:00:40|201179.4|201029.4|201179.6|201029.6|201179.7|201029.7|201176.9|201026.9|26
1632747650000|2021-09-27 13:00:50|201179.2|201029.2|201185.6|201035.6|201189.4|201039.4|201179|201029|33
1632747660000|2021-09-27 13:01:00|201184.6|201034.6|201180.2|201030.2|201201.5|201051.5|201180.2|201030.2|37
1632747670000|2021-09-27 13:01:10|201160.6|201010.6|201181.6|201031.6|201181.6|201061.3|201100.7|201005.9|33
1632747680000|2021-09-27 13:01:20|201127.1|201077.1|201187|201037|201188.7|201080.1|201127.1|201030.5|30
1632747690000|2021-09-27 13:01:30|201186.1|201036.1|201187.3|201037.3|201197.5|201047.5|201183|201033|34
1632747700000|2021-09-27 13:01:40|201188.4|201038.4|201209.3|201059.3|201212.6|201062.6|201188.4|201038.4|32
1632747710000|2021-09-27 13:01:50|201211.3|201061.3|201154.3|201104.3|201213.3|201104.3|201154.3|201052.3|27
1632747720000|2021-09-27 13:02:00|201152.7|201102.7|201205.9|201055.9|201209.6|201106.2|201152.7|201055.9|31
1632747730000|2021-09-27 13:02:10|201206.5|201056.5|201219.7|201069.7|201219.8|201069.8|201206.5|201056.5|28
1632747740000|2021-09-27 13:02:20|201246.8|201096.8|201253.3|201103.3|201257.4|201107.4|201246.8|201096.8|31
1632747750000|2021-09-27 13:02:30|201254.4|201104.4|201299.1|201149.1|201300|201150|201252.1|201102.1|31
1632747760000|2021-09-27 13:02:40|201299.4|201149.4|201312.3|201162.3|201314.7|201164.7|201299.4|201149.4|31
1632747770000|2021-09-27 13:02:50|201312.6|201162.6|201303.6|201153.6|201313.4|201163.4|201302|201152|32
1632747780000|2021-09-27 13:03:00|201307|201157|201301.4|201151.4|201309|201159|201294.4|201144.4|35
1632747790000|2021-09-27 13:03:10|201304.6|201154.6|201294.7|201144.7|201311.9|201161.9|201289|201139|34
1632747800000|2021-09-27 13:03:20|201294.9|201144.9|201286.9|201136.9|201294.9|201144.9|201267.1|201117.1|31
1632747810000|2021-09-27 13:03:30|201287.3|201137.3|201344.4|201194.4|201347.3|201197.3|201287.1|201137.1|36
1632747820000|2021-09-27 13:03:40|201344.5|201194.5|201348.5|201198.5|201368.1|201218.1|201344.5|201194.5|32
1632747830000|2021-09-27 13:03:50|201347|201197|201350.5|201200.5|201368.1|201218.1|201347|201197|39
1632747840000|2021-09-27 13:04:00|201351.3|201201.3|201340.5|201190.5|201357.3|201207.3|201340|201190|32
1632747850000|2021-09-27 13:04:10|201340.9|201190.9|201345.4|201195.4|201346.3|201196.3|201337.4|201187.4|35
1632747860000|2021-09-27 13:04:20|201347.3|201197.3|201359.4|201209.4|201369.8|201219.8|201332.9|201182.9|37
1632747870000|2021-09-27 13:04:30|201358.3|201208.3|201343.9|201193.9|201362|201212|201343.1|201193.1|37
1632747880000|2021-09-27 13:04:40|201346.6|201196.6|201347.1|201197.1|201347.4|201197.4|201344.3|201194.3|29
1632747890000|2021-09-27 13:04:50|201347.8|201197.8|201356.3|201206.3|201357.9|201207.9|201346.8|201196.8|30
1632747900000|2021-09-27 13:05:00|201357.1|201207.1|201357.6|201207.6|201357.6|201207.6|201344|201194|31
1632747910000|2021-09-27 13:05:10|201357|201207|201349.6|201199.6|201357|201207|201342.3|201192.3|29
1632747920000|2021-09-27 13:05:20|201348.1|201198.1|201356.8|201206.8|201357.7|201207.7|201348.1|201198.1|31
1632747930000|2021-09-27 13:05:30|201357|201207|201365.7|201215.7|201375.6|201225.6|201357|201207|35
1632747940000|2021-09-27 13:05:40|201365.2|201215.2|201376.3|201226.3|201379.2|201229.2|201363.6|201213.6|27
1632747950000|2021-09-27 13:05:50|201378.6|201228.6|201381.5|201231.5|201384.4|201284.3|201334.3|201224.9|37
1632747960000|2021-09-27 13:06:00|201380.9|201230.9|201373|201223|201384.7|201234.7|201368.9|201218.9|31
1632747970000|2021-09-27 13:06:10|201360.9|201210.9|201346.4|201196.4|201360.9|201210.9|201339.7|201189.7|38
1632747980000|2021-09-27 13:06:20|201347.9|201197.9|201354.3|201204.3|201355.2|201205.2|201344.1|201194.1|36
1632747990000|2021-09-27 13:06:30|201353.5|201203.5|201378.2|201228.2|201383.3|201233.3|201350.2|201200.2|31
1632748000000|2021-09-27 13:06:40|201377.6|201227.6|201377.3|201227.3|201378.6|201228.6|201369.3|201219.3|33
1632748010000|2021-09-27 13:06:50|201374.5|201224.5|201350.8|201200.8|201376.3|201226.3|201349.8|201199.8|34
1632748020000|2021-09-27 13:07:00|201351.6|201201.6|201346.4|201196.4|201355.4|201205.4|201342.9|201192.9|37
1632748030000|2021-09-27 13:07:10|201345.3|201195.3|201345.6|201195.6|201354.2|201204.2|201344|201194|34
1632748040000|2021-09-27 13:07:20|201344.9|201194.9|201352.2|201202.2|201352.3|201202.3|201343.5|201193.5|28
1632748050000|2021-09-27 13:07:30|201351.7|201201.7|201346.5|201196.5|201351.7|201201.7|201342.9|201192.9|39
1632748060000|2021-09-27 13:07:40|201345.4|201195.4|201346|201196|201346.6|201196.6|201343.3|201193.3|26
1632748070000|2021-09-27 13:07:50|201345.6|201195.6|201339|201189|201346.2|201196.2|201334.4|201184.4|32
1632748080000|2021-09-27 13:08:00|201337.4|201187.4|201336.4|201186.4|201338.6|201188.6|201332.2|201182.2|32
1632748090000|2021-09-27 13:08:10|201334.2|201184.2|201318.2|201168.2|201337.6|201187.6|201318.2|201168.2|24
1632748100000|2021-09-27 13:08:20|201316.6|201166.6|201317.7|201167.7|201318.8|201168.8|201314.6|201164.6|22
1632748110000|2021-09-27 13:08:30|201317|201167|201290.6|201140.6|201317|201200.1|201250.1|201139|34
1632748120000|2021-09-27 13:08:40|201291|201141|201285.8|201135.8|201291.5|201141.5|201266.9|201116.9|34
1632748130000|2021-09-27 13:08:50|201284.8|201134.8|201296.6|201146.6|201296.6|201146.6|201284.8|201134.8|28
1632748140000|2021-09-27 13:09:00|201298.6|201148.6|201310.9|201160.9|201312.1|201162.1|201294.1|201144.1|33
1632748150000|2021-09-27 13:09:10|201310|201160|201297.6|201147.6|201310|201160|201282.3|201132.3|35
1632748160000|2021-09-27 13:09:20|201298.5|201148.5|201307|201157|201308.8|201158.8|201297.1|201147.1|32
1632748170000|2021-09-27 13:09:30|201307.5|201157.5|201309.4|201159.4|201313.9|201163.9|201307.1|201157.1|28
1632748180000|2021-09-27 13:09:40|201309.2|201159.2|201321.7|201171.7|201322|201172|201305.8|201155.8|29
1632748190000|2021-09-27 13:09:50|201313.6|201163.6|201305.9|201155.9|201313.6|201163.6|201303.8|201153.8|33
1632748200000|2021-09-27 13:10:00|201305.5|201155.5|201303.7|201153.7|201306.4|201156.4|201301.9|201151.9|25
1632748210000|2021-09-27 13:10:10|201303.6|201153.6|201305.4|201155.4|201305.9|201155.9|201301.6|201151.6|24
1632748220000|2021-09-27 13:10:20|201304.4|201154.4|201262.8|201112.8|201304.4|201154.4|201256.7|201106.7|34
1632748230000|2021-09-27 13:10:30|201257.6|201107.6|201248.2|201098.2|201259.2|201109.2|201245.8|201095.8|34
1632748240000|2021-09-27 13:10:40|201247.8|201097.8|201249.5|201099.5|201251.8|201101.8|201243.6|201093.6|28
1632748250000|2021-09-27 13:10:50|201249.3|201099.3|201247.3|201097.3|201249.5|201144.5|201193.9|201088.6|30
1632748260000|2021-09-27 13:11:00|201246.6|201096.6|201251.5|201101.5|201251.9|201101.9|201246.4|201096.4|21
1632748270000|2021-09-27 13:11:10|201252|201102|201266.2|201116.2|201267.6|201117.6|201252|201102|32
1632748280000|2021-09-27 13:11:20|201266.4|201116.4|201263.3|201113.3|201266.5|201116.5|201262|201112|22
1632748290000|2021-09-27 13:11:30|201262.2|201112.2|201259.2|201109.2|201266.8|201116.8|201258.7|201108.7|31
1632748300000|2021-09-27 13:11:40|201262.3|201112.3|201246.1|201096.1|201265.5|201115.5|201241.7|201091.7|35
1632748310000|2021-09-27 13:11:50|201245.8|201095.8|201243.6|201093.6|201246.1|201096.1|201240.5|201090.5|29
1632748320000|2021-09-27 13:12:00|201243.3|201093.3|201272.3|201122.3|201273.5|201123.5|201242.8|201092.8|29
1632748330000|2021-09-27 13:12:10|201273.7|201123.7|201298.4|201148.4|201298.4|201148.4|201273.5|201123.5|30
1632748340000|2021-09-27 13:12:20|201297.7|201147.7|201298.8|201148.8|201304|201154|201297.4|201147.4|34
1632748350000|2021-09-27 13:12:30|201301|201151|201299.3|201149.3|201304.8|201154.8|201289.8|201139.8|34
1632748360000|2021-09-27 13:12:40|201299.2|201149.2|201297|201147|201302.4|201152.4|201279.1|201129.1|30
1632748370000|2021-09-27 13:12:50|201295.3|201145.3|201292.5|201142.5|201295.3|201145.3|201290.4|201140.4|31
1632748380000|2021-09-27 13:13:00|201292.9|201142.9|201286.4|201136.4|201294.3|201144.3|201285.7|201135.7|28
1632748390000|2021-09-27 13:13:10|201286|201136|201302.7|201152.7|201302.7|201152.7|201286|201136|24
1632748400000|2021-09-27 13:13:20|201302.4|201152.4|201262.7|201212.7|201310.6|201213.2|201260.3|201150|32
1632748410000|2021-09-27 13:13:30|201311.9|201161.9|201317.1|201167.1|201317.1|201216.9|201266.9|201139.3|32
1632748420000|2021-09-27 13:13:40|201314.3|201164.3|201349.9|201199.9|201351.5|201250|201286.5|201162.7|30
1632748430000|2021-09-27 13:13:50|201350.6|201200.6|201344|201194|201350.7|201255.6|201301|201194|30
1632748440000|2021-09-27 13:14:00|201343.2|201193.2|201349.4|201199.4|201353.9|201251.7|201300.4|201192.9|32
1632748450000|2021-09-27 13:14:10|201351.9|201201.9|201348.3|201198.3|201352|201252.5|201300.4|201193.5|27
1632748460000|2021-09-27 13:14:20|201348.2|201198.2|201343.6|201193.6|201349.6|201247.2|201291.8|201191.9|34
1632748470000|2021-09-27 13:14:30|201343.7|201193.7|201354.1|201204.1|201356.1|201206.1|201342.6|201192.6|23
1632748480000|2021-09-27 13:14:40|201354.3|201204.3|201352.1|201202.1|201358.4|201208.4|201350.8|201200.8|36
1632748490000|2021-09-27 13:14:50|201352.7|201202.7|201349.5|201199.5|201353.1|201203.1|201346.6|201196.6|30
1632748500000|2021-09-27 13:15:00|201351.4|201201.4|201383.3|201233.3|201387.7|201237.7|201351.4|201201.4|30
1632748510000|2021-09-27 13:15:10|201383.6|201233.6|201368.5|201218.5|201383.6|201284.6|201322.8|201216.2|21
1632748520000|2021-09-27 13:15:20|201367.1|201217.1|201362.9|201212.9|201372.3|201222.3|201355.3|201205.3|32
1632748530000|2021-09-27 13:15:30|201363.9|201213.9|201351.5|201201.5|201364.1|201256.1|201306.1|201199.5|25
1632748540000|2021-09-27 13:15:40|201351.6|201201.6|201351.8|201201.8|201351.8|201201.8|201349.5|201199.5|25
1632748550000|2021-09-27 13:15:50|201349.5|201199.5|201351.3|201201.3|201352|201202|201347.5|201197.5|27
1632748560000|2021-09-27 13:16:00|201359|201209|201375.6|201225.6|201375.8|201225.8|201354.6|201204.6|32
1632748570000|2021-09-27 13:16:10|201375.7|201225.7|201373.3|201223.3|201376.8|201226.8|201373.3|201223.3|29
1632748580000|2021-09-27 13:16:20|201373.4|201223.4|201363.2|201213.2|201378|201228|201362.9|201212.9|20
1632748590000|2021-09-27 13:16:30|201364.7|201214.7|201343|201193|201374.3|201224.3|201340.7|201190.7|28
1632748600000|2021-09-27 13:16:40|201344.7|201194.7|201353.3|201203.3|201353.3|201203.3|201343.7|201193.7|24
1632748610000|2021-09-27 13:16:50|201353.2|201203.2|201340.8|201190.8|201357.5|201207.5|201338.7|201188.7|29
1632748620000|2021-09-27 13:17:00|201340.4|201190.4|201344.2|201194.2|201351.4|201201.4|201340.4|201190.4|31
1632748630000|2021-09-27 13:17:10|201344.3|201194.3|201340.6|201190.6|201345|201195|201340.5|201190.5|30
1632748640000|2021-09-27 13:17:20|201340.7|201190.7|201346.4|201196.4|201350.6|201200.6|201334.4|201184.4|34
1632748650000|2021-09-27 13:17:30|201347.7|201197.7|201382.9|201232.9|201384.3|201243.9|201293.9|201197.7|33
1632748660000|2021-09-27 13:17:40|201382.4|201232.4|201387.1|201237.1|201388.6|201238.6|201378.9|201228.9|32
1632748670000|2021-09-27 13:17:50|201387.2|201237.2|201385.2|201235.2|201387.9|201237.9|201384.8|201234.8|22
1632748680000|2021-09-27 13:18:00|201386.3|201236.3|201390.2|201240.2|201390.2|201288.8|201335.9|201236.2|27
1632748690000|2021-09-27 13:18:10|201390.1|201240.1|201382.1|201232.1|201390.5|201240.5|201379.5|201229.5|31
1632748700000|2021-09-27 13:18:20|201382.2|201232.2|201387.2|201237.2|201389|201239|201379.2|201229.2|34
1632748710000|2021-09-27 13:18:30|201388.1|201238.1|201382|201232|201388.1|201238.1|201380.1|201230.1|31
1632748720000|2021-09-27 13:18:40|201382.7|201232.7|201345.5|201195.5|201382.7|201268.2|201318.2|201187.1|30
1632748730000|2021-09-27 13:18:50|201344.8|201194.8|201342.6|201192.6|201344.8|201194.8|201340|201190|23
1632748740000|2021-09-27 13:19:00|201341.9|201191.9|201337.9|201187.9|201342.2|201192.2|201335.1|201185.1|30
1632748750000|2021-09-27 13:19:10|201337.5|201187.5|201340.9|201190.9|201341.7|201191.7|201331.9|201181.9|35
1632748760000|2021-09-27 13:19:20|201340.3|201190.3|201333.7|201183.7|201340.3|201190.3|201330.6|201180.6|29
1632748770000|2021-09-27 13:19:30|201331.8|201181.8|201308.4|201158.4|201333.6|201232.4|201260.1|201155.8|20
1632748780000|2021-09-27 13:19:40|201307.4|201157.4|201247.7|201197.7|201307.6|201197.7|201245.3|201141.3|35
1632748790000|2021-09-27 13:19:50|201248.7|201198.7|201300.2|201150.2|201305.6|201202.9|201247|201143.8|34
1632748800000|2021-09-27 13:20:00|201299.5|201149.5|201323.5|201173.5|201325.9|201217.3|201258.4|201149.5|28
1632748810000|2021-09-27 13:20:10|201324.4|201174.4|201346.9|201196.9|201350.1|201247.8|201285.1|201170.6|33
1632748820000|2021-09-27 13:20:20|201347.2|201197.2|201339.6|201189.6|201347.2|201197.2|201335.6|201185.6|27
1632748830000|2021-09-27 13:20:30|201341|201191|201345.7|201195.7|201345.7|201195.7|201335.7|201185.7|25
1632748840000|2021-09-27 13:20:40|201346.5|201196.5|201342.1|201192.1|201352.5|201246.2|201296.2|201188.2|28
1632748850000|2021-09-27 13:20:50|201341.7|201191.7|201340.2|201190.2|201350|201200|201337.6|201187.6|29
1632748860000|2021-09-27 13:21:00|201341.7|201191.7|201326.3|201176.3|201342.9|201192.9|201326.3|201176.3|24
1632748870000|2021-09-27 13:21:10|201320.3|201170.3|201325.1|201175.1|201325.4|201223.7|201273.7|201161.7|29
1632748880000|2021-09-27 13:21:20|201324.2|201174.2|201325.9|201175.9|201329.4|201179.4|201324.2|201174.2|30
1632748890000|2021-09-27 13:21:30|201281.6|201231.6|201322.1|201172.1|201325.9|201231.9|201274.1|201172.1|27
1632748900000|2021-09-27 13:21:40|201321|201171|201324|201174|201324.5|201174.5|201321|201171|24
1632748910000|2021-09-27 13:21:50|201324.3|201174.3|201323.7|201173.7|201324.3|201174.3|201321.3|201171.3|22
1632748920000|2021-09-27 13:22:00|201325.6|201175.6|201346.1|201196.1|201346.1|201244.2|201291.4|201175.1|33
1632748930000|2021-09-27 13:22:10|201347|201197|201346|201196|201347.5|201233.5|201282|201179.2|29
1632748940000|2021-09-27 13:22:20|201345.9|201195.9|201323.3|201173.3|201348.4|201198.4|201323.3|201173.3|27
1632748950000|2021-09-27 13:22:30|201323.9|201173.9|201295|201245|201344.9|201247.1|201283.9|201173.5|30
1632748960000|2021-09-27 13:22:40|201295.3|201245.3|201334.5|201184.5|201336.5|201246.7|201294.6|201180.8|21
1632748970000|2021-09-27 13:22:50|201334.6|201184.6|201337.2|201187.2|201351.2|201201.2|201334.6|201184.6|30
1632748980000|2021-09-27 13:23:00|201338|201188|201333.1|201183.1|201338.3|201188.3|201333.1|201183.1|28
1632748990000|2021-09-27 13:23:10|201333.7|201183.7|201338.5|201188.5|201338.6|201188.6|201325.4|201175.4|25
1632749000000|2021-09-27 13:23:20|201338.3|201188.3|201338.2|201188.2|201338.6|201188.6|201337|201187|25
1632749010000|2021-09-27 13:23:30|201338.3|201188.3|201332.6|201182.6|201338.3|201188.3|201332.1|201182.1|30
1632749020000|2021-09-27 13:23:40|201332.1|201182.1|201305.8|201155.8|201335.8|201185.8|201302.5|201152.5|30
1632749030000|2021-09-27 13:23:50|201305.7|201155.7|201343.2|201193.2|201345.2|201207.8|201257.8|201155.7|32
1632749040000|2021-09-27 13:24:00|201346.2|201196.2|201340.3|201190.3|201347.4|201197.4|201336.7|201186.7|29
1632749050000|2021-09-27 13:24:10|201340.4|201190.4|201337.4|201187.4|201343.3|201193.3|201336.9|201186.9|29
1632749060000|2021-09-27 13:24:20|201338|201188|201335.1|201185.1|201339.3|201189.3|201335.1|201185.1|27
1632749070000|2021-09-27 13:24:30|201334.9|201184.9|201333.9|201183.9|201336.5|201186.5|201333.2|201183.2|25
1632749080000|2021-09-27 13:24:40|201333.5|201183.5|201339.4|201189.4|201339.4|201189.4|201333.5|201183.5|29
1632749090000|2021-09-27 13:24:50|201338.1|201188.1|201339.2|201189.2|201340.9|201190.9|201338.1|201188.1|23
1632749100000|2021-09-27 13:25:00|201339|201189|201344.3|201194.3|201347.4|201197.4|201339|201189|31
1632749110000|2021-09-27 13:25:10|201343.8|201193.8|201340.6|201190.6|201344.5|201194.5|201337.7|201187.7|21
1632749120000|2021-09-27 13:25:20|201339.4|201189.4|201359.6|201209.6|201363|201213|201339.4|201189.4|24
1632749130000|2021-09-27 13:25:30|201360.3|201210.3|201341.7|201191.7|201360.9|201210.9|201340.6|201190.6|33
1632749140000|2021-09-27 13:25:40|201342.2|201192.2|201339.7|201189.7|201345.1|201195.1|201337.7|201187.7|30
1632749150000|2021-09-27 13:25:50|201341.2|201191.2|201338|201188|201341.2|201191.2|201337.4|201187.4|24
1632749160000|2021-09-27 13:26:00|201338.3|201188.3|201331|201181|201338.3|201188.3|201328.4|201178.4|24
1632749170000|2021-09-27 13:26:10|201331.4|201181.4|201322.2|201172.2|201331.9|201181.9|201319.8|201169.8|30
1632749180000|2021-09-27 13:26:20|201322.4|201172.4|201347|201197|201347|201197|201314.8|201164.8|37
1632749190000|2021-09-27 13:26:30|201350.9|201200.9|201358.9|201208.9|201361.1|201211.1|201346.3|201196.3|31
1632749200000|2021-09-27 13:26:40|201359.5|201209.5|201350.1|201200.1|201361.5|201211.5|201348.9|201198.9|25
1632749210000|2021-09-27 13:26:50|201351.5|201201.5|201371.3|201221.3|201371.3|201272.3|201320.8|201201.5|32
1632749220000|2021-09-27 13:27:00|201370|201220|201360.8|201210.8|201374.3|201273|201315.5|201200.8|30
1632749230000|2021-09-27 13:27:10|201363.5|201213.5|201385.3|201235.3|201388.1|201238.1|201363.5|201213.5|35
1632749240000|2021-09-27 13:27:20|201385.8|201235.8|201384|201234|201388|201238|201377.9|201227.9|32
1632749250000|2021-09-27 13:27:30|201385.6|201235.6|201400.3|201250.3|201400.6|201250.6|201383.1|201233.1|33
1632749260000|2021-09-27 13:27:40|201400.7|201250.7|201389.5|201239.5|201406|201291|201340.1|201237.6|29
1632749270000|2021-09-27 13:27:50|201389|201239|201389.2|201239.2|201391.5|201241.5|201384.3|201234.3|31
1632749280000|2021-09-27 13:28:00|201389.3|201239.3|201398.8|201248.8|201400.5|201299.9|201349.9|201239.3|28
1632749290000|2021-09-27 13:28:10|201399.1|201249.1|201348.8|201298.8|201399.9|201299.1|201347|201247.9|29
1632749300000|2021-09-27 13:28:20|201347.2|201297.2|201398.3|201248.3|201398.3|201299.2|201346.1|201246.7|27
1632749310000|2021-09-27 13:28:30|201399.1|201249.1|201394.4|201244.4|201400.6|201299.8|201349.7|201242.9|28
1632749320000|2021-09-27 13:28:40|201395|201245|201398.1|201248.1|201398.7|201248.7|201394.3|201244.3|19
1632749330000|2021-09-27 13:28:50|201400.6|201250.6|201426|201276|201427.2|201323.3|201371.6|201249.3|24
1632749340000|2021-09-27 13:29:00|201425.3|201275.3|201439.5|201289.5|201439.6|201289.6|201425.3|201275.3|30
1632749350000|2021-09-27 13:29:10|201439|201289|201435.9|201285.9|201442.4|201292.4|201431.5|201281.5|29
1632749360000|2021-09-27 13:29:20|201436.1|201286.1|201438.5|201288.5|201439.9|201289.9|201435.5|201285.5|27
1632749370000|2021-09-27 13:29:30|201439|201289|201431|201281|201439.6|201289.6|201431|201281|38
1632749380000|2021-09-27 13:29:40|201432.2|201282.2|201432.4|201282.4|201437.2|201287.2|201430.5|201280.5|32
1632749390000|2021-09-27 13:29:50|201430.8|201280.8|201435.3|201285.3|201438.5|201288.5|201430.6|201280.6|34
1632749400000|2021-09-27 13:30:00|201388|201338|201433.6|201283.6|201447.7|201341.2|201388|201283.2|39
1632749410000|2021-09-27 13:30:10|201431.8|201281.8|201435.6|201285.6|201438.2|201336.7|201385.8|201275.2|35
1632749420000|2021-09-27 13:30:20|201433.6|201283.6|201437.5|201287.5|201438.3|201288.3|201433.6|201283.6|28
1632749430000|2021-09-27 13:30:30|201435.7|201285.7|201435.6|201285.6|201436.9|201286.9|201434.1|201284.1|31
1632749440000|2021-09-27 13:30:40|201435.7|201285.7|201437.5|201287.5|201453.5|201348.5|201389.5|201284.4|36
1632749450000|2021-09-27 13:30:50|201437.7|201287.7|201436.2|201286.2|201441.8|201291.8|201435.8|201285.8|40
1632749460000|2021-09-27 13:31:00|201437.6|201287.6|201420.9|201270.9|201437.7|201319.6|201365.3|201260.1|38
1632749470000|2021-09-27 13:31:10|201419.8|201269.8|201401|201251|201432.3|201321|201371|201232.5|39
1632749480000|2021-09-27 13:31:20|201401.3|201251.3|201390.9|201240.9|201402.3|201252.3|201389.5|201239.5|38
1632749490000|2021-09-27 13:31:30|201390.8|201240.8|201389.5|201239.5|201391.8|201241.8|201388.5|201238.5|30
1632749500000|2021-09-27 13:31:40|201389.2|201239.2|201393.1|201243.1|201394.6|201244.6|201386.5|201236.5|37
1632749510000|2021-09-27 13:31:50|201396.2|201246.2|201389.3|201239.3|201396.2|201246.2|201387.3|201237.3|38
1632749520000|2021-09-27 13:32:00|201388.1|201238.1|201395.3|201245.3|201398.4|201248.4|201386.8|201236.8|38
1632749530000|2021-09-27 13:32:10|201395.1|201245.1|201397.8|201247.8|201398.3|201295.7|201344.8|201241.4|37
1632749540000|2021-09-27 13:32:20|201397.3|201247.3|201422.6|201272.6|201424.3|201274.3|201396.9|201246.9|37
1632749550000|2021-09-27 13:32:30|201424.2|201274.2|201439.7|201289.7|201439.7|201289.7|201421.9|201271.9|32
1632749560000|2021-09-27 13:32:40|201439.8|201289.8|201437.5|201287.5|201440.9|201290.9|201433.6|201283.6|34
1632749570000|2021-09-27 13:32:50|201438.1|201288.1|201459|201309|201459|201309|201438.1|201288.1|34
1632749580000|2021-09-27 13:33:00|201458.6|201308.6|201441.7|201291.7|201458.6|201308.6|201441.2|201291.2|36
1632749590000|2021-09-27 13:33:10|201441.3|201291.3|201444.5|201294.5|201445.6|201295.6|201437.1|201287.1|37
1632749600000|2021-09-27 13:33:20|201446.7|201296.7|201478.7|201328.7|201478.7|201371.1|201421.1|201295.2|37
1632749610000|2021-09-27 13:33:30|201479.1|201329.1|201431.4|201381.4|201502.1|201401.1|201430.6|201329.1|34
1632749620000|2021-09-27 13:33:40|201429.3|201379.3|201482.9|201332.9|201492.7|201400.9|201429.3|201332.9|37
1632749630000|2021-09-27 13:33:50|201434|201384|201478.8|201328.8|201486.5|201391|201434|201328.2|38
1632749640000|2021-09-27 13:34:00|201481.6|201331.6|201478.5|201328.5|201495.1|201385|201435|201328.5|33
1632749650000|2021-09-27 13:34:10|201478|201328|201487.7|201337.7|201487.7|201337.7|201476.6|201326.6|34
1632749660000|2021-09-27 13:34:20|201490.1|201340.1|201484.4|201334.4|201490.5|201340.5|201479.5|201329.5|30
1632749670000|2021-09-27 13:34:30|201484.7|201334.7|201480.7|201330.7|201488.1|201338.1|201480.3|201330.3|30
1632749680000|2021-09-27 13:34:40|201480.8|201330.8|201478|201328|201480.8|201330.8|201477.1|201327.1|33
1632749690000|2021-09-27 13:34:50|201477.6|201327.6|201490.5|201340.5|201494.1|201344.1|201476.4|201326.4|35
1632749700000|2021-09-27 13:35:00|201491.6|201341.6|201527.1|201377.1|201527.1|201377.1|201491.6|201341.6|37
1632749710000|2021-09-27 13:35:10|201493.9|201443.9|201554.3|201404.3|201556.5|201457.3|201493.9|201397.9|38
1632749720000|2021-09-27 13:35:20|201553.1|201403.1|201566.7|201416.7|201567.2|201417.2|201553.1|201403.1|35
1632749730000|2021-09-27 13:35:30|201564.1|201414.1|201544|201394|201564.1|201414.1|201539.9|201389.9|40
1632749740000|2021-09-27 13:35:40|201541.5|201391.5|201516.1|201366.1|201541.8|201417.9|201467.9|201362|31
1632749750000|2021-09-27 13:35:50|201515.8|201365.8|201468|201418|201526.6|201425.3|201447.1|201347.1|38
1632749760000|2021-09-27 13:36:00|201468.4|201418.4|201524.5|201374.5|201530.5|201420.7|201467.6|201367.7|33
1632749770000|2021-09-27 13:36:10|201521.7|201371.7|201506|201356|201524.2|201420.9|201463.7|201354.4|37
1632749780000|2021-09-27 13:36:20|201505|201355|201510.1|201360.1|201512|201396.8|201446.8|201345.2|35
1632749790000|2021-09-27 13:36:30|201509.5|201359.5|201513.7|201363.7|201518.9|201368.9|201509|201359|37
1632749800000|2021-09-27 13:36:40|201515|201365|201533.7|201383.7|201538|201388|201515|201365|34
1632749810000|2021-09-27 13:36:50|201533.8|201383.8|201534.7|201384.7|201536.6|201436.5|201486.5|201370.2|39
1632749820000|2021-09-27 13:37:00|201528.9|201378.9|201574.1|201424.1|201575.2|201425.2|201526.9|201376.9|34
1632749830000|2021-09-27 13:37:10|201572.7|201422.7|201576.6|201426.6|201591.7|201441.7|201567.4|201417.4|35
1632749840000|2021-09-27 13:37:20|201575|201425|201583|201433|201596.9|201446.9|201570.1|201420.1|34
1632749850000|2021-09-27 13:37:30|201581|201431|201581.8|201431.8|201581.8|201484.2|201534.2|201419|38
1632749860000|2021-09-27 13:37:40|201581.2|201431.2|201577.5|201427.5|201591.7|201441.7|201575|201425|34
1632749870000|2021-09-27 13:37:50|201577.6|201427.6|201584.9|201434.9|201584.9|201434.9|201573.3|201423.3|32
1632749880000|2021-09-27 13:38:00|201585.7|201435.7|201564.2|201414.2|201589.5|201439.5|201560.6|201410.6|36
1632749890000|2021-09-27 13:38:10|201562.7|201412.7|201575.8|201425.8|201594.8|201486.9|201536.9|201412.7|34
1632749900000|2021-09-27 13:38:20|201576.1|201426.1|201587.5|201437.5|201588.8|201438.8|201576.1|201426.1|36
1632749910000|2021-09-27 13:38:30|201588.3|201438.3|201565.2|201415.2|201589.1|201475.9|201525.9|201415.2|32
1632749920000|2021-09-27 13:38:40|201565.1|201415.1|201561.3|201411.3|201565.1|201463.4|201513.4|201409.5|35
1632749930000|2021-09-27 13:38:50|201561.4|201411.4|201564.1|201414.1|201564.5|201414.5|201560.8|201410.8|36
1632749940000|2021-09-27 13:39:00|201564.9|201414.9|201581.9|201431.9|201584.2|201472.2|201521.6|201414.2|28
1632749950000|2021-09-27 13:39:10|201582.5|201432.5|201588.2|201438.2|201588.8|201438.8|201580.5|201430.5|28
1632749960000|2021-09-27 13:39:20|201587.5|201437.5|201585.8|201435.8|201594.4|201444.4|201581.5|201431.5|29
1632749970000|2021-09-27 13:39:30|201585.5|201435.5|201585.4|201435.4|201587.1|201437.1|201582|201432|32
1632749980000|2021-09-27 13:39:40|201584.7|201434.7|201548.2|201398.2|201584.7|201434.7|201546.9|201396.9|36
1632749990000|2021-09-27 13:39:50|201548.8|201398.8|201505.6|201355.6|201549.2|201418.6|201468.6|201354.2|32
1632750000000|2021-09-27 13:40:00|201505.4|201355.4|201513.8|201363.8|201515.3|201365.3|201505.4|201355.4|35
1632750010000|2021-09-27 13:40:10|201517.6|201367.6|201460.2|201410.2|201517.6|201410.2|201459.9|201352.7|30
1632750020000|2021-09-27 13:40:20|201460.6|201410.6|201552.5|201402.5|201553.7|201410.6|201460.2|201369.6|37
1632750030000|2021-09-27 13:40:30|201545.4|201395.4|201544.6|201394.6|201563.7|201413.7|201541.6|201391.6|30
1632750040000|2021-09-27 13:40:40|201544.3|201394.3|201548|201398|201550.5|201400.5|201541.4|201391.4|29
1632750050000|2021-09-27 13:40:50|201548.2|201398.2|201550.3|201400.3|201553.6|201403.6|201526.2|201376.2|36
1632750060000|2021-09-27 13:41:00|201550.4|201400.4|201556.6|201406.6|201557.1|201456.8|201497.6|201399.1|32
1632750070000|2021-09-27 13:41:10|201555.9|201405.9|201536.6|201386.6|201556.7|201458.1|201505.8|201384.5|36
1632750080000|2021-09-27 13:41:20|201537.4|201387.4|201534.1|201384.1|201543.4|201433|201483|201381.2|35
1632750090000|2021-09-27 13:41:30|201534.5|201384.5|201485.4|201435.4|201535.6|201436|201482.9|201383.2|28
1632750100000|2021-09-27 13:41:40|201486.2|201436.2|201518.5|201368.5|201518.9|201436.2|201484.5|201365.7|28
1632750110000|2021-09-27 13:41:50|201516.2|201366.2|201511.7|201361.7|201518.6|201417|201460.4|201357.9|37
1632750120000|2021-09-27 13:42:00|201512.8|201362.8|201515.5|201365.5|201518.2|201368.2|201512.8|201362.8|37
1632750130000|2021-09-27 13:42:10|201516|201366|201519.5|201369.5|201523|201373|201515.9|201365.9|29
1632750140000|2021-09-27 13:42:20|201519.6|201369.6|201554.5|201404.5|201554.5|201437.9|201479.7|201369.4|30
1632750150000|2021-09-27 13:42:30|201557|201407|201548.5|201398.5|201562.6|201412.6|201548.5|201398.5|33
1632750160000|2021-09-27 13:42:40|201546.2|201396.2|201526.9|201376.9|201546.2|201437.2|201487|201376.3|26
1632750170000|2021-09-27 13:42:50|201527.2|201377.2|201526.9|201376.9|201527.2|201377.2|201525.5|201375.5|33
1632750180000|2021-09-27 13:43:00|201529.1|201379.1|201523.9|201373.9|201529.6|201425.1|201474.9|201372.2|31
1632750190000|2021-09-27 13:43:10|201523.6|201373.6|201521.6|201371.6|201524.5|201374.5|201520|201370|26
1632750200000|2021-09-27 13:43:20|201500.4|201350.4|201445.9|201295.9|201500.4|201368.3|201390.7|201290.4|33
1632750210000|2021-09-27 13:43:30|201447.1|201297.1|201401.4|201351.4|201451.4|201356|201396.6|201294.6|32
1632750220000|2021-09-27 13:43:40|201404.8|201354.8|201401.5|201351.5|201461.2|201355.2|201400.6|201287.4|31
1632750230000|2021-09-27 13:43:50|201401.9|201351.9|201443.4|201293.4|201446|201351.9|201394|201293.4|33
1632750240000|2021-09-27 13:44:00|201444.5|201294.5|201407.1|201257.1|201444.7|201294.7|201405.3|201255.3|37
1632750250000|2021-09-27 13:44:10|201404.6|201254.6|201420.9|201270.9|201425.9|201297|201345.2|201240.3|36
1632750260000|2021-09-27 13:44:20|201426.9|201276.9|201441|201291|201446|201296|201424.4|201274.4|36
1632750270000|2021-09-27 13:44:30|201442.8|201292.8|201441.9|201291.9|201443.1|201293.1|201431.9|201281.9|39
1632750280000|2021-09-27 13:44:40|201440.5|201290.5|201428.6|201278.6|201440.5|201290.5|201421|201271|38
1632750290000|2021-09-27 13:44:50|201429.6|201279.6|201397.7|201247.7|201429.6|201279.6|201388.5|201238.5|38
1632750300000|2021-09-27 13:45:00|201349.6|201299.6|201443|201293|201457.4|201307.4|201349.6|201255|39
1632750310000|2021-09-27 13:45:10|201443.6|201293.6|201415.1|201265.1|201443.7|201293.7|201410.3|201260.3|36
1632750320000|2021-09-27 13:45:20|201415.5|201265.5|201428.9|201278.9|201432.3|201331.3|201381.3|201263.7|36
1632750330000|2021-09-27 13:45:30|201380.2|201330.2|201429.9|201279.9|201433.2|201332.6|201363.7|201274.2|33
1632750340000|2021-09-27 13:45:40|201431.5|201281.5|201456.5|201306.5|201458.3|201354.4|201386.1|201280.9|34
1632750350000|2021-09-27 13:45:50|201456.7|201306.7|201493.5|201343.5|201493.6|201343.6|201456.7|201306.7|38
1632750360000|2021-09-27 13:46:00|201489.7|201339.7|201480.9|201330.9|201490.2|201389.2|201436.1|201330.9|36
1632750370000|2021-09-27 13:46:10|201482.6|201332.6|201444.5|201394.5|201496.5|201397.5|201444.5|201329.6|33
1632750380000|2021-09-27 13:46:20|201488.5|201338.5|201451.1|201401.1|201488.5|201402.3|201432.2|201330.6|35
1632750390000|2021-09-27 13:46:30|201451.6|201401.6|201487.2|201337.2|201500.5|201401.7|201449.2|201335.8|38
1632750400000|2021-09-27 13:46:40|201485|201335|201439.2|201389.2|201488.6|201398.1|201436|201335|38
1632750410000|2021-09-27 13:46:50|201436.1|201386.1|201451.5|201401.5|201452.4|201402.4|201436.1|201386.1|32
1632750420000|2021-09-27 13:47:00|201449.9|201399.9|201493.7|201343.7|201501|201401.5|201437.6|201342.6|31
1632750430000|2021-09-27 13:47:10|201493.3|201343.3|201513.6|201363.6|201521.9|201371.9|201491.2|201341.2|36
1632750440000|2021-09-27 13:47:20|201511.3|201361.3|201497|201347|201520.1|201370.1|201497|201347|34
1632750450000|2021-09-27 13:47:30|201497.4|201347.4|201484.3|201334.3|201498.4|201348.4|201484.3|201334.3|33
1632750460000|2021-09-27 13:47:40|201484.4|201334.4|201504.1|201354.1|201504.1|201354.1|201483.3|201333.3|35
1632750470000|2021-09-27 13:47:50|201503.8|201353.8|201507|201357|201510|201407.4|201457|201353.7|33
1632750480000|2021-09-27 13:48:00|201506.2|201356.2|201533.4|201383.4|201533.4|201383.4|201506.2|201356.2|38
1632750490000|2021-09-27 13:48:10|201534.4|201384.4|201555.6|201405.6|201558.6|201408.6|201529|201379|33
1632750500000|2021-09-27 13:48:20|201555.7|201405.7|201535.6|201385.6|201570.9|201420.9|201526.6|201376.6|37
1632750510000|2021-09-27 13:48:30|201534.6|201384.6|201562.2|201412.2|201564.2|201454|201501.2|201383|35
1632750520000|2021-09-27 13:48:40|201564|201414|201557.5|201407.5|201566.4|201416.4|201555.8|201405.8|32
1632750530000|2021-09-27 13:48:50|201557.8|201407.8|201498.8|201348.8|201557.8|201407.8|201487|201337|38
1632750540000|2021-09-27 13:49:00|201498.2|201348.2|201497.8|201347.8|201506.4|201356.4|201485|201335|39
1632750550000|2021-09-27 13:49:10|201497.1|201347.1|201496.6|201346.6|201500|201350|201495.7|201345.7|36
1632750560000|2021-09-27 13:49:20|201495.9|201345.9|201464.7|201314.7|201495.9|201345.9|201462.5|201312.5|39
1632750570000|2021-09-27 13:49:30|201464|201314|201449.3|201299.3|201464|201314|201442.5|201292.5|37
1632750580000|2021-09-27 13:49:40|201450.6|201300.6|201451|201301|201456.8|201306.8|201447.2|201297.2|33
1632750590000|2021-09-27 13:49:50|201451.5|201301.5|201464.1|201314.1|201469.8|201368.5|201415.8|201300.7|34
1632750600000|2021-09-27 13:50:00|201467.9|201317.9|201453.1|201303.1|201469.8|201319.8|201453.1|201303.1|37
1632750610000|2021-09-27 13:50:10|201453.7|201303.7|201454.2|201304.2|201461.8|201351.5|201397.1|201292.8|39
1632750620000|2021-09-27 13:50:20|201452.8|201302.8|201482.5|201332.5|201493.2|201369.4|201415.6|201302.5|40
1632750630000|2021-09-27 13:50:30|201481.4|201331.4|201444.3|201294.3|201481.4|201382.6|201431|201293.6|38
1632750640000|2021-09-27 13:50:40|201444.2|201294.2|201441.6|201291.6|201448.7|201298.7|201437.7|201287.7|38
1632750650000|2021-09-27 13:50:50|201442.6|201292.6|201436.5|201286.5|201447|201297|201435.1|201285.1|36
1632750660000|2021-09-27 13:51:00|201440.3|201290.3|201437.3|201287.3|201447.2|201297.2|201434.7|201284.7|34
1632750670000|2021-09-27 13:51:10|201436.4|201286.4|201415.5|201265.5|201438.1|201288.1|201414.7|201264.7|37
1632750680000|2021-09-27 13:51:20|201415.7|201265.7|201424.5|201274.5|201427|201277|201412.3|201262.3|38
1632750690000|2021-09-27 13:51:30|201423.4|201273.4|201416.3|201266.3|201427.4|201277.4|201413.9|201263.9|34
1632750700000|2021-09-27 13:51:40|201416.5|201266.5|201412.6|201262.6|201417|201267|201409.5|201259.5|35
1632750710000|2021-09-27 13:51:50|201411.8|201261.8|201446.6|201296.6|201446.6|201322.7|201370.5|201261.2|37
1632750720000|2021-09-27 13:52:00|201450.2|201300.2|201448.6|201298.6|201454.6|201304.6|201447.2|201297.2|38
1632750730000|2021-09-27 13:52:10|201448.7|201298.7|201441.1|201291.1|201448.9|201298.9|201438.8|201288.8|33
1632750740000|2021-09-27 13:52:20|201440.7|201290.7|201437.5|201287.5|201446.4|201296.4|201436.3|201286.3|37
1632750750000|2021-09-27 13:52:30|201439.4|201289.4|201440.1|201290.1|201441.7|201291.7|201435.2|201285.2|32
1632750760000|2021-09-27 13:52:40|201440.2|201290.2|201453.8|201303.8|201453.8|201303.8|201410.8|201260.8|34
1632750770000|2021-09-27 13:52:50|201452|201302|201480.7|201330.7|201500.7|201385|201403.3|201302|36
1632750780000|2021-09-27 13:53:00|201484.2|201334.2|201482.1|201332.1|201485.5|201335.5|201480.8|201330.8|33
1632750790000|2021-09-27 13:53:10|201480.9|201330.9|201484.5|201334.5|201486.9|201336.9|201480.9|201330.9|21
1632750800000|2021-09-27 13:53:20|201485.2|201335.2|201489.1|201339.1|201493.2|201382.1|201429.5|201331.6|31
1632750810000|2021-09-27 13:53:30|201487.8|201337.8|201481.2|201331.2|201491.1|201383.9|201433.9|201331.2|30
1632750820000|2021-09-27 13:53:40|201481.3|201331.3|201488.6|201338.6|201495.9|201398.9|201446.3|201331.2|33
1632750830000|2021-09-27 13:53:50|201489.5|201339.5|201480.2|201330.2|201489.5|201339.5|201479.7|201329.7|35
1632750840000|2021-09-27 13:54:00|201480.3|201330.3|201482.7|201332.7|201486.6|201336.6|201480.1|201330.1|30
1632750850000|2021-09-27 13:54:10|201483.3|201333.3|201481.6|201331.6|201483.3|201333.3|201481|201331|32
1632750860000|2021-09-27 13:54:20|201481.7|201331.7|201480|201330|201482.3|201332.3|201479.5|201329.5|33
1632750870000|2021-09-27 13:54:30|201479.9|201329.9|201480.4|201330.4|201480.6|201330.6|201478.3|201328.3|29
1632750880000|2021-09-27 13:54:40|201480|201330|201479.9|201329.9|201480.4|201330.4|201479.2|201329.2|27
1632750890000|2021-09-27 13:54:50|201479.8|201329.8|201440.4|201290.4|201479.8|201376.9|201389.5|201285.7|31
1632750900000|2021-09-27 13:55:00|201440.3|201290.3|201437.3|201287.3|201440.3|201337.1|201385.2|201284.7|32
1632750910000|2021-09-27 13:55:10|201436.6|201286.6|201437.7|201287.7|201442.1|201339.5|201384|201281.6|33
1632750920000|2021-09-27 13:55:20|201437.3|201287.3|201483.7|201333.7|201490.6|201340.6|201436.8|201286.8|36
1632750930000|2021-09-27 13:55:30|201483.8|201333.8|201482.8|201332.8|201487.9|201337.9|201478.3|201328.3|36
1632750940000|2021-09-27 13:55:40|201482.1|201332.1|201458.1|201308.1|201484.1|201334.1|201440.9|201290.9|37
1632750950000|2021-09-27 13:55:50|201460.8|201310.8|201448.1|201298.1|201463.2|201313.2|201446.6|201296.6|37
1632750960000|2021-09-27 13:56:00|201448.4|201298.4|201436.3|201286.3|201449.5|201299.5|201421.2|201271.2|35
1632750970000|2021-09-27 13:56:10|201435.8|201285.8|201434.3|201284.3|201436.5|201286.5|201433.8|201283.8|33
1632750980000|2021-09-27 13:56:20|201434.7|201284.7|201434.3|201284.3|201441.5|201291.5|201433|201283|33
1632750990000|2021-09-27 13:56:30|201434.2|201284.2|201403.8|201253.8|201436.9|201286.9|201389.2|201239.2|39
1632751000000|2021-09-27 13:56:40|201404.6|201254.6|201403.1|201253.1|201407.3|201257.3|201400.2|201250.2|38
1632751010000|2021-09-27 13:56:50|201407.2|201257.2|201393.4|201243.4|201407.2|201257.2|201391.8|201241.8|33
1632751020000|2021-09-27 13:57:00|201393.9|201243.9|201394.4|201244.4|201394.4|201244.4|201355.4|201205.4|40
1632751030000|2021-09-27 13:57:10|201396|201246|201402.9|201252.9|201404.4|201254.4|201394.1|201244.1|36
1632751040000|2021-09-27 13:57:20|201403.5|201253.5|201364|201214|201403.5|201253.5|201364|201214|35
1632751050000|2021-09-27 13:57:30|201364.2|201214.2|201368.1|201218.1|201370|201220|201363.6|201213.6|33
1632751060000|2021-09-27 13:57:40|201368.5|201218.5|201358.2|201208.2|201375.7|201225.7|201356.9|201206.9|37
1632751070000|2021-09-27 13:57:50|201359.2|201209.2|201355.6|201205.6|201367.5|201251.6|201301.6|201200.1|35
1632751080000|2021-09-27 13:58:00|201354.3|201204.3|201324.7|201174.7|201356.5|201206.5|201324.6|201174.6|39
1632751090000|2021-09-27 13:58:10|201326.4|201176.4|201334.2|201184.2|201334.2|201233.7|201273.7|201175.7|38
1632751100000|2021-09-27 13:58:20|201332.7|201182.7|201329.3|201179.3|201335.6|201185.6|201328.6|201178.6|32
1632751110000|2021-09-27 13:58:30|201329|201179|201280.3|201230.3|201329|201230.3|201272.4|201179|35
1632751120000|2021-09-27 13:58:40|201280.8|201230.8|201324.5|201174.5|201339.7|201241.1|201277.1|201174.5|31
1632751130000|2021-09-27 13:58:50|201325.4|201175.4|201339.4|201189.4|201339.4|201232.9|201272.4|201171.8|38
1632751140000|2021-09-27 13:59:00|201290.8|201240.8|201284.4|201234.4|201339.9|201242.4|201282.8|201189.8|35
1632751150000|2021-09-27 13:59:10|201283.9|201233.9|201334|201184|201334.7|201234.4|201283.7|201177.7|34
1632751160000|2021-09-27 13:59:20|201334.2|201184.2|201330.9|201180.9|201334.2|201184.2|201328.4|201178.4|31
1632751170000|2021-09-27 13:59:30|201333.2|201183.2|201331.8|201181.8|201334.6|201184.6|201329.9|201179.9|35
1632751180000|2021-09-27 13:59:40|201330|201180|201325.9|201175.9|201332.5|201182.5|201325.9|201175.9|28
1632751190000|2021-09-27 13:59:50|201312.6|201162.6|201267.7|201217.7|201318.8|201217.7|201261.2|201160.6|31
1632751200000|2021-09-27 14:00:00|201267.5|201217.5|201317.6|201167.6|201323|201221|201267.5|201167.1|30
1632751210000|2021-09-27 14:00:10|201317.9|201167.9|201274.7|201224.7|201317.9|201225.8|201268|201167.9|36
1632751220000|2021-09-27 14:00:20|201274|201224|201315.9|201165.9|201317.9|201225.8|201267.6|201165.9|31
1632751230000|2021-09-27 14:00:30|201318.2|201168.2|201276.2|201226.2|201327.1|201229.3|201275.7|201165.5|36
1632751240000|2021-09-27 14:00:40|201278.7|201228.7|201320.7|201170.7|201328.7|201228.8|201272|201166.9|34
1632751250000|2021-09-27 14:00:50|201320.3|201170.3|201316.3|201166.3|201321.6|201220.1|201268|201166.3|28
1632751260000|2021-09-27 14:01:00|201317.1|201167.1|201321.8|201171.8|201321.8|201171.8|201316.2|201166.2|24
1632751270000|2021-09-27 14:01:10|201319.4|201169.4|201321.1|201171.1|201326.3|201226.1|201269.7|201168|27
1632751280000|2021-09-27 14:01:20|201318.1|201168.1|201324.2|201174.2|201324.7|201174.7|201318.1|201168.1|30
1632751290000|2021-09-27 14:01:30|201319.2|201169.2|201350.5|201200.5|201350.5|201226.6|201267.3|201167.4|35
1632751300000|2021-09-27 14:01:40|201300.2|201250.2|201306.2|201256.2|201306.2|201256.2|201298.5|201248.5|28
1632751310000|2021-09-27 14:01:50|201306.4|201256.4|201305.5|201255.5|201307|201257|201303.8|201253.8|32
1632751320000|2021-09-27 14:02:00|201306.9|201256.9|201309|201259|201359|201259|201306.7|201202|34
1632751330000|2021-09-27 14:02:10|201308.2|201258.2|201271.5|201221.5|201352.8|201258.8|201268.8|201172.4|33
1632751340000|2021-09-27 14:02:20|201271.6|201221.6|201324.3|201174.3|201325.7|201221.6|201271.5|201164|33
1632751350000|2021-09-27 14:02:30|201328.1|201178.1|201326.9|201176.9|201332.6|201182.6|201323.7|201173.7|37
1632751360000|2021-09-27 14:02:40|201325.5|201175.5|201316|201166|201325.6|201175.6|201314.2|201164.2|33
1632751370000|2021-09-27 14:02:50|201316.8|201166.8|201312.2|201162.2|201320.5|201170.5|201312.2|201162.2|31
1632751380000|2021-09-27 14:03:00|201312.5|201162.5|201297.5|201147.5|201319.9|201216.3|201266.3|201147.5|35
1632751390000|2021-09-27 14:03:10|201297.9|201147.9|201308.2|201158.2|201316.7|201208.2|201239.9|201147.3|37
1632751400000|2021-09-27 14:03:20|201308.3|201158.3|201301.2|201151.2|201308.5|201210.9|201258.1|201146.1|33
1632751410000|2021-09-27 14:03:30|201303.3|201153.3|201306.6|201156.6|201311.9|201205|201255|201153.3|34
1632751420000|2021-09-27 14:03:40|201305.7|201155.7|201301.3|201151.3|201310.2|201207.7|201249.6|201148.5|40
1632751430000|2021-09-27 14:03:50|201302.6|201152.6|201294.9|201144.9|201302.6|201194.4|201244.1|201138.2|34
1632751440000|2021-09-27 14:04:00|201295.7|201145.7|201286.2|201136.2|201300.4|201202.9|201252.3|201133.7|33
1632751450000|2021-09-27 14:04:10|201283.5|201133.5|201281.8|201131.8|201284.8|201134.8|201272.7|201122.7|33
1632751460000|2021-09-27 14:04:20|201281.7|201131.7|201275.3|201125.3|201282.9|201176.8|201218.2|201119.5|32
1632751470000|2021-09-27 14:04:30|201274.5|201124.5|201269.5|201119.5|201276.1|201126.1|201269.5|201119.5|25
1632751480000|2021-09-27 14:04:40|201270.3|201120.3|201210.5|201160.5|201274.9|201160.5|201206.3|201115.3|31
1632751490000|2021-09-27 14:04:50|201211.5|201161.5|201217.6|201167.6|201273.4|201170|201211.5|201106.5|34
1632751500000|2021-09-27 14:05:00|201217.7|201167.7|201214.8|201164.8|201218.4|201168.4|201210.2|201160.2|26
1632751510000|2021-09-27 14:05:10|201215|201165|201299.5|201149.5|201305.6|201208.8|201215|201147.4|27
1632751520000|2021-09-27 14:05:20|201298.9|201148.9|201272.1|201122.1|201298.9|201204.4|201216.4|201116.6|34
1632751530000|2021-09-27 14:05:30|201273|201123|201274.8|201124.8|201274.8|201178.1|201222.4|201121.1|28
1632751540000|2021-09-27 14:05:40|201222|201172|201272.5|201122.5|201275.8|201173.4|201222|201122.3|26
1632751550000|2021-09-27 14:05:50|201272.7|201122.7|201268.4|201118.4|201273.3|201123.3|201267|201117|34
1632751560000|2021-09-27 14:06:00|201268.1|201118.1|201267|201117|201275.6|201175.9|201222.1|201115.9|31
1632751570000|2021-09-27 14:06:10|201265.7|201115.7|201267|201117|201269.9|201119.9|201265.7|201115.7|25
1632751580000|2021-09-27 14:06:20|201266.6|201116.6|201188.1|201138.1|201268.5|201145.4|201187.2|201084.9|32
1632751590000|2021-09-27 14:06:30|201187.5|201137.5|201182|201132|201187.5|201137.5|201179.1|201129.1|31
1632751600000|2021-09-27 14:06:40|201181.7|201131.7|201185.1|201135.1|201236.4|201135.1|201181.2|201081.2|27
1632751610000|2021-09-27 14:06:50|201183.9|201133.9|201183.4|201133.4|201184.7|201134.7|201183.1|201133.1|22
1632751620000|2021-09-27 14:07:00|201183.2|201133.2|201228.1|201078.1|201229.2|201133.2|201178.9|201077.9|24
1632751630000|2021-09-27 14:07:10|201176.2|201126.2|201183.2|201133.2|201183.2|201133.2|201174.2|201124.2|26
1632751640000|2021-09-27 14:07:20|201182.2|201132.2|201188.2|201138.2|201188.2|201138.2|201181.9|201131.9|26
1632751650000|2021-09-27 14:07:30|201186.9|201136.9|201236.3|201086.3|201237|201136.9|201182.9|201082.4|32
1632751660000|2021-09-27 14:07:40|201236.5|201086.5|201260.8|201110.8|201262.3|201112.3|201234.9|201084.9|31
1632751670000|2021-09-27 14:07:50|201259.7|201109.7|201215.7|201165.7|201266.8|201166.4|201211.9|201109.7|29
1632751680000|2021-09-27 14:08:00|201217.9|201167.9|201228.2|201178.2|201277.6|201179|201217.9|201124.6|31
1632751690000|2021-09-27 14:08:10|201227.7|201177.7|201228.9|201178.9|201230.8|201180.8|201225.3|201175.3|28
1632751700000|2021-09-27 14:08:20|201228.5|201178.5|201227.2|201177.2|201230.3|201180.3|201226.4|201176.4|21
1632751710000|2021-09-27 14:08:30|201226.8|201176.8|201222.9|201172.9|201227.4|201177.4|201222.9|201172.9|22
1632751720000|2021-09-27 14:08:40|201223.4|201173.4|201251.6|201101.6|201262.5|201175.2|201200.6|201101.3|28
1632751730000|2021-09-27 14:08:50|201202.6|201152.6|201211.1|201161.1|201262.6|201163.7|201202.6|201109.2|31
1632751740000|2021-09-27 14:09:00|201210.8|201160.8|201216.8|201166.8|201267.9|201167.7|201209.4|201104.5|32
1632751750000|2021-09-27 14:09:10|201222.5|201172.5|201224.9|201174.9|201278|201180.1|201222.5|201125.9|33
1632751760000|2021-09-27 14:09:20|201225.8|201175.8|201265.8|201115.8|201265.8|201177.8|201222|201115.3|30
1632751770000|2021-09-27 14:09:30|201265.6|201115.6|201226.9|201176.9|201265.6|201181.5|201215.5|201115.6|25
1632751780000|2021-09-27 14:09:40|201228.1|201178.1|201229.7|201179.7|201231.5|201181.5|201228.1|201178.1|28
1632751790000|2021-09-27 14:09:50|201230|201180|201320.5|201170.5|201320.8|201195.3|201229.5|201160|32
1632751800000|2021-09-27 14:10:00|201320.3|201170.3|201309.9|201159.9|201320.9|201211.5|201261.5|201158.5|27
1632751810000|2021-09-27 14:10:10|201310|201160|201260.8|201210.8|201312.5|201215.4|201257.4|201157.5|33
1632751820000|2021-09-27 14:10:20|201261.2|201211.2|201266.2|201216.2|201266.9|201216.9|201261.2|201211.2|19
1632751830000|2021-09-27 14:10:30|201265.9|201215.9|201317.7|201167.7|201317.7|201216|201262.5|201163.3|26
1632751840000|2021-09-27 14:10:40|201320.5|201170.5|201315.6|201165.6|201320.5|201170.5|201312|201162|27
1632751850000|2021-09-27 14:10:50|201318.7|201168.7|201317|201167|201318.7|201168.7|201314.2|201164.2|30
1632751860000|2021-09-27 14:11:00|201317.3|201167.3|201339.7|201189.7|201343.8|201217|201265.4|201164.3|34
1632751870000|2021-09-27 14:11:10|201338.2|201188.2|201332.3|201182.3|201341.6|201191.6|201321|201171|36
1632751880000|2021-09-27 14:11:20|201283.5|201233.5|201340.6|201190.6|201345.8|201233.5|201282.7|201188.8|28
1632751890000|2021-09-27 14:11:30|201343.6|201193.6|201347.2|201197.2|201347.2|201197.2|201343.5|201193.5|19
1632751900000|2021-09-27 14:11:40|201347.1|201197.1|201340.8|201190.8|201347.1|201197.1|201320.4|201170.4|30
1632751910000|2021-09-27 14:11:50|201342.7|201192.7|201339.3|201189.3|201343.7|201193.7|201334.4|201184.4|36
1632751920000|2021-09-27 14:12:00|201339.2|201189.2|201329.3|201179.3|201340.7|201190.7|201328.4|201178.4|37
1632751930000|2021-09-27 14:12:10|201329.8|201179.8|201335.9|201185.9|201337.5|201187.5|201329|201179|28
1632751940000|2021-09-27 14:12:20|201334.9|201184.9|201339.7|201189.7|201341.4|201191.4|201334.9|201184.9|30
1632751950000|2021-09-27 14:12:30|201339.1|201189.1|201343.8|201193.8|201344.1|201194.1|201336.4|201186.4|32
1632751960000|2021-09-27 14:12:40|201343.7|201193.7|201303.9|201153.9|201344.9|201194.9|201303.9|201153.9|35
1632751970000|2021-09-27 14:12:50|201304|201154|201299.6|201149.6|201308.3|201158.3|201299.6|201149.6|25
1632751980000|2021-09-27 14:13:00|201298.1|201148.1|201303.1|201153.1|201303.5|201201.1|201247.2|201145.8|34
1632751990000|2021-09-27 14:13:10|201303|201153|201303.7|201153.7|201310.1|201160.1|201303|201153|32
1632752000000|2021-09-27 14:13:20|201303.6|201153.6|201307|201157|201307.7|201157.7|201303.6|201153.6|34
1632752010000|2021-09-27 14:13:30|201306.6|201156.6|201309.1|201159.1|201314.3|201164.3|201306.4|201156.4|30
1632752020000|2021-09-27 14:13:40|201309.9|201159.9|201288.5|201138.5|201310.8|201160.8|201288.5|201138.5|25
1632752030000|2021-09-27 14:13:50|201269.8|201119.8|201266.8|201116.8|201269.8|201119.8|201261.8|201111.8|25
1632752040000|2021-09-27 14:14:00|201266.7|201116.7|201274.5|201124.5|201274.5|201171.9|201211.5|201107.9|35
1632752050000|2021-09-27 14:14:10|201272.5|201122.5|201264.6|201214.6|201322.6|201217.3|201236.6|201122.5|34
1632752060000|2021-09-27 14:14:20|201265.4|201215.4|201327.4|201177.4|201328.7|201227.3|201262.2|201172.1|26
1632752070000|2021-09-27 14:14:30|201327.3|201177.3|201303.9|201153.9|201335.6|201235.5|201285.5|201153.9|20
1632752080000|2021-09-27 14:14:40|201304.7|201154.7|201311.4|201161.4|201315.7|201213.9|201251|201146|36
1632752090000|2021-09-27 14:14:50|201311.8|201161.8|201300.8|201150.8|201312.4|201213.5|201256.9|201149.1|31
1632752100000|2021-09-27 14:15:00|201301.8|201151.8|201214.2|201164.2|201305.7|201208|201211.1|201112.8|33
1632752110000|2021-09-27 14:15:10|201262.6|201112.6|201213.4|201163.4|201268.1|201169.6|201213.1|201112.6|33
1632752120000|2021-09-27 14:15:20|201210.9|201160.9|201249.2|201099.2|201260.9|201162.2|201207.5|201086.3|34
1632752130000|2021-09-27 14:15:30|201251.7|201101.7|201240.1|201090.1|201256.8|201154.9|201203.3|201089.7|31
1632752140000|2021-09-27 14:15:40|201239.5|201089.5|201237.9|201087.9|201253.9|201154.9|201204.9|201086.8|31
1632752150000|2021-09-27 14:15:50|201238.3|201088.3|201237.8|201087.8|201247|201141.4|201191.4|201087|33
1632752160000|2021-09-27 14:16:00|201237|201087|201232|201082|201239.1|201133.2|201183.2|201079|34
1632752170000|2021-09-27 14:16:10|201232.4|201082.4|201178.1|201128.1|201232.8|201129|201178.1|201077.5|28
1632752180000|2021-09-27 14:16:20|201231.2|201081.2|201194.6|201044.6|201232.5|201129.1|201145.2|201041.7|31
1632752190000|2021-09-27 14:16:30|201193.5|201043.5|201202.6|201052.6|201206.9|201056.9|201193.5|201043.5|32
1632752200000|2021-09-27 14:16:40|201204.2|201054.2|201195.1|201045.1|201205|201055|201193.2|201043.2|34
1632752210000|2021-09-27 14:16:50|201197.1|201047.1|201246.7|201096.7|201247.9|201097.9|201196|201046|27
1632752220000|2021-09-27 14:17:00|201246.2|201096.2|201309.5|201159.5|201310.2|201208.2|201243.9|201093.9|25
1632752230000|2021-09-27 14:17:10|201311.1|201161.1|201309.7|201159.7|201315.4|201165.4|201308.3|201158.3|30
1632752240000|2021-09-27 14:17:20|201309.6|201159.6|201304.3|201154.3|201316.4|201166.4|201304.3|201154.3|33
1632752250000|2021-09-27 14:17:30|201303.8|201153.8|201296.7|201146.7|201307.6|201201.8|201251.8|201136.3|37
1632752260000|2021-09-27 14:17:40|201296.8|201146.8|201294|201144|201296.8|201146.8|201290.8|201140.8|32
1632752270000|2021-09-27 14:17:50|201293.8|201143.8|201293.2|201143.2|201302.7|201152.7|201292.6|201142.6|34
1632752280000|2021-09-27 14:18:00|201292.9|201142.9|201302.6|201152.6|201305.7|201205.3|201251.2|201142.9|28
1632752290000|2021-09-27 14:18:10|201302.4|201152.4|201297.2|201147.2|201308.5|201158.5|201297.2|201147.2|29
1632752300000|2021-09-27 14:18:20|201297.5|201147.5|201300|201150|201303.8|201202.3|201252.2|201146.8|35
1632752310000|2021-09-27 14:18:30|201299.6|201149.6|201298.6|201148.6|201301.3|201151.3|201298.3|201148.3|31
1632752320000|2021-09-27 14:18:40|201299.3|201149.3|201302|201152|201302.5|201152.5|201298.1|201148.1|36
1632752330000|2021-09-27 14:18:50|201302.2|201152.2|201238.1|201188.1|201302.2|201192.6|201237.6|201134.3|32
1632752340000|2021-09-27 14:19:00|201238|201188|201275|201125|201278|201189.5|201222.9|201121|35
1632752350000|2021-09-27 14:19:10|201273.8|201123.8|201223|201173|201284.5|201181.3|201221.2|201123.8|36
1632752360000|2021-09-27 14:19:20|201222.5|201172.5|201314.3|201164.3|201314.3|201216.6|201222.5|201164.3|33
1632752370000|2021-09-27 14:19:30|201314|201164|201257.7|201207.7|201314|201209.1|201257.7|201158.1|24
1632752380000|2021-09-27 14:19:40|201254.7|201204.7|201221.6|201171.6|201300.7|201206.5|201207|201116.6|35
1632752390000|2021-09-27 14:19:50|201269.8|201119.8|201267.1|201117.1|201273.9|201177.4|201218.8|201115.4|28
1632752400000|2021-09-27 14:20:00|201267.2|201117.2|201275.3|201125.3|201275.3|201165.8|201215.4|201116.5|26
1632752410000|2021-09-27 14:20:10|201275.1|201125.1|201263.9|201113.9|201276.5|201126.5|201261.5|201111.5|36
1632752420000|2021-09-27 14:20:20|201264|201114|201220.1|201170.1|201270|201170.8|201216.9|201113.8|29
1632752430000|2021-09-27 14:20:30|201270|201120|201269.1|201119.1|201270.5|201120.5|201265.5|201115.5|30
1632752440000|2021-09-27 14:20:40|201269|201119|201269.5|201119.5|201270.9|201120.9|201267.7|201117.7|26
1632752450000|2021-09-27 14:20:50|201269|201119|201263.7|201113.7|201269.3|201119.3|201262.9|201112.9|34
1632752460000|2021-09-27 14:21:00|201263.3|201113.3|201269|201119|201270.7|201120.7|201263.1|201113.1|29
1632752470000|2021-09-27 14:21:10|201268.3|201118.3|201271.6|201121.6|201275|201125|201267.7|201117.7|33
1632752480000|2021-09-27 14:21:20|201271.1|201121.1|201276.1|201126.1|201276.6|201126.6|201268.9|201118.9|33
1632752490000|2021-09-27 14:21:30|201274.4|201124.4|201274.1|201124.1|201275.5|201125.5|201270.6|201120.6|27
1632752500000|2021-09-27 14:21:40|201274.6|201124.6|201274.3|201124.3|201281.6|201177.4|201225.9|201121.9|33
1632752510000|2021-09-27 14:21:50|201273.8|201123.8|201276.2|201126.2|201276.2|201126.2|201266.3|201116.3|34
1632752520000|2021-09-27 14:22:00|201276|201126|201275|201125|201279.8|201177.8|201226.5|201118.5|35
1632752530000|2021-09-27 14:22:10|201274.5|201124.5|201274.8|201124.8|201277|201173.7|201223.7|201118.6|33
1632752540000|2021-09-27 14:22:20|201276.5|201126.5|201274.4|201124.4|201276.5|201126.5|201272.1|201122.1|30
1632752550000|2021-09-27 14:22:30|201273|201123|201246.7|201096.7|201273.1|201160.2|201206.9|201096.7|36
1632752560000|2021-09-27 14:22:40|201247.8|201097.8|201254.8|201104.8|201254.8|201104.8|201247.8|201097.8|36
1632752570000|2021-09-27 14:22:50|201254.9|201104.9|201245.4|201095.4|201255.7|201105.7|201244.2|201094.2|30
1632752580000|2021-09-27 14:23:00|201246.3|201096.3|201232.4|201082.4|201246.3|201096.3|201231.8|201081.8|37
1632752590000|2021-09-27 14:23:10|201231.4|201081.4|201230.8|201080.8|201234.9|201084.9|201229.9|201079.9|29
1632752600000|2021-09-27 14:23:20|201231.7|201081.7|201247.2|201097.2|201259.6|201109.6|201230.6|201080.6|28
1632752610000|2021-09-27 14:23:30|201246.9|201096.9|201257.5|201107.5|201266.4|201122.6|201172.6|201073.3|33
1632752620000|2021-09-27 14:23:40|201256.9|201106.9|201235.8|201085.8|201257.5|201107.5|201227|201077|31
1632752630000|2021-09-27 14:23:50|201235.3|201085.3|201227.1|201077.1|201236.7|201086.7|201226.5|201076.5|34
1632752640000|2021-09-27 14:24:00|201231.6|201081.6|201228.9|201078.9|201256.2|201106.2|201228.4|201078.4|38
1632752650000|2021-09-27 14:24:10|201230.9|201080.9|201221.5|201171.5|201247.3|201174|201221.5|201080.9|33
1632752660000|2021-09-27 14:24:20|201276.8|201126.8|201273.7|201123.7|201276.8|201126.8|201269.6|201119.6|31
1632752670000|2021-09-27 14:24:30|201274.3|201124.3|201270.1|201120.1|201274.4|201124.4|201263.1|201113.1|24
1632752680000|2021-09-27 14:24:40|201271.7|201121.7|201273.1|201123.1|201274.2|201124.2|201270.5|201120.5|26
1632752690000|2021-09-27 14:24:50|201273|201123|201273.7|201123.7|201273.7|201123.7|201266.4|201116.4|25
1632752700000|2021-09-27 14:25:00|201274.3|201124.3|201262.2|201112.2|201274.3|201124.3|201257.8|201107.8|34
1632752710000|2021-09-27 14:25:10|201263.6|201113.6|201264.8|201114.8|201265.4|201115.4|201261|201111|32
1632752720000|2021-09-27 14:25:20|201265|201115|201266.1|201116.1|201266.3|201116.3|201263.7|201113.7|25
1632752730000|2021-09-27 14:25:30|201265.5|201115.5|201263|201113|201266.3|201116.3|201262.7|201112.7|31
1632752740000|2021-09-27 14:25:40|201262.5|201112.5|201267.1|201117.1|201267.1|201117.1|201260.2|201110.2|27
1632752750000|2021-09-27 14:25:50|201266.9|201116.9|201266.9|201116.9|201275.6|201174.4|201215.6|201116.9|30
1632752760000|2021-09-27 14:26:00|201269.9|201119.9|201213.2|201063.2|201269.9|201119.9|201209.5|201059.5|33
1632752770000|2021-09-27 14:26:10|201213.6|201063.6|201212.7|201062.7|201214.3|201064.3|201212.4|201062.4|22
1632752780000|2021-09-27 14:26:20|201214.2|201064.2|201189.9|201039.9|201214.4|201098.4|201148.4|201039.9|18
1632752790000|2021-09-27 14:26:30|201189.7|201039.7|201212.8|201062.8|201221|201071|201189.6|201039.6|27
1632752800000|2021-09-27 14:26:40|201211.4|201061.4|201192.4|201042.4|201211.4|201061.4|201186.2|201036.2|34
1632752810000|2021-09-27 14:26:50|201190.7|201040.7|201188.6|201038.6|201193.6|201088.4|201138.4|201034.7|32
1632752820000|2021-09-27 14:27:00|201188.9|201038.9|201132.3|201082.3|201192.5|201083|201131.3|201029.9|36
1632752830000|2021-09-27 14:27:10|201132.4|201082.4|201131.3|201081.3|201134.1|201084.1|201130.5|201080.5|23
1632752840000|2021-09-27 14:27:20|201131.6|201081.6|201177.7|201127.7|201232.8|201129.6|201131.6|201038.3|22
1632752850000|2021-09-27 14:27:30|201173.2|201123.2|201163.5|201113.5|201216.5|201123.2|201161.3|201064.2|32
1632752860000|2021-09-27 14:27:40|201164.2|201114.2|201229.3|201079.3|201230.4|201129.1|201164.2|201065.6|39
1632752870000|2021-09-27 14:27:50|201228.6|201078.6|201228.3|201078.3|201240|201090|201227.2|201077.2|29
1632752880000|2021-09-27 14:28:00|201227.2|201077.2|201166.2|201116.2|201227.2|201119.6|201166.2|201067.7|33
1632752890000|2021-09-27 14:28:10|201165.6|201115.6|201172.6|201122.6|201220.9|201122.6|201165.6|201064.2|32
1632752900000|2021-09-27 14:28:20|201171.6|201121.6|201171.2|201121.2|201172.5|201122.5|201168.2|201118.2|29
1632752910000|2021-09-27 14:28:30|201171.8|201121.8|201210.3|201060.3|201228.1|201124.2|201171.6|201057.2|22
1632752920000|2021-09-27 14:28:40|201225.2|201075.2|201137.7|201087.7|201227.6|201103.6|201136.1|201038.4|27
1632752930000|2021-09-27 14:28:50|201141.1|201091.1|201138.5|201088.5|201195.3|201094|201134.8|201040.7|32
1632752940000|2021-09-27 14:29:00|201137.9|201087.9|201185.6|201035.6|201189.1|201088.3|201137.8|201034.4|19
1632752950000|2021-09-27 14:29:10|201184.9|201034.9|201191|201041|201193.7|201043.7|201184.9|201034.9|25
1632752960000|2021-09-27 14:29:20|201191.3|201041.3|201195.3|201045.3|201199.9|201049.9|201191.2|201041.2|28
1632752970000|2021-09-27 14:29:30|201196|201046|201195.9|201045.9|201196.9|201046.9|201189|201039|27
1632752980000|2021-09-27 14:29:40|201196.1|201046.1|201193.6|201043.6|201197.9|201047.9|201188.2|201038.2|32
1632752990000|2021-09-27 14:29:50|201193.5|201043.5|201192.3|201042.3|201202.4|201052.4|201191.4|201041.4|33
1632753000000|2021-09-27 14:30:00|201195.1|201045.1|201197.2|201047.2|201199.3|201049.3|201194.1|201044.1|29
1632753010000|2021-09-27 14:30:10|201198|201048|201232.7|201082.7|201235.4|201085.4|201197.3|201047.3|29
1632753020000|2021-09-27 14:30:20|201227.8|201077.8|201230|201080|201230|201080|201214.1|201064.1|34
1632753030000|2021-09-27 14:30:30|201227.7|201077.7|201218.2|201068.2|201227.7|201122.9|201172.9|201066.8|35
1632753040000|2021-09-27 14:30:40|201218.4|201068.4|201164.3|201114.3|201221.3|201114.5|201164.1|201064.2|27
1632753050000|2021-09-27 14:30:50|201214.8|201064.8|201193.2|201043.2|201214.8|201090.1|201134.3|201033.6|35
1632753060000|2021-09-27 14:31:00|201194.3|201044.3|201199.7|201049.7|201199.7|201049.7|201193|201043|27
1632753070000|2021-09-27 14:31:10|201198.6|201048.6|201209.9|201059.9|201214.5|201064.5|201198.6|201048.6|31
1632753080000|2021-09-27 14:31:20|201209.6|201059.6|201213.4|201063.4|201213.6|201063.6|201202.8|201052.8|30
1632753090000|2021-09-27 14:31:30|201209.5|201059.5|201211.3|201061.3|201213.6|201063.6|201205.7|201055.7|23
1632753100000|2021-09-27 14:31:40|201209.4|201059.4|201211.5|201061.5|201216|201066|201204.4|201054.4|32
1632753110000|2021-09-27 14:31:50|201211.4|201061.4|201210.9|201060.9|201212.3|201062.3|201210.3|201060.3|21
1632753120000|2021-09-27 14:32:00|201210|201060|201238.5|201088.5|201239.4|201089.4|201210|201060|24
1632753130000|2021-09-27 14:32:10|201237.8|201087.8|201236.2|201086.2|201243.3|201093.3|201230.6|201080.6|30
1632753140000|2021-09-27 14:32:20|201233.9|201083.9|201230.9|201080.9|201233.9|201083.9|201218.9|201068.9|33
1632753150000|2021-09-27 14:32:30|201230.4|201080.4|201231.9|201081.9|201237.2|201087.2|201228.1|201078.1|33
1632753160000|2021-09-27 14:32:40|201231.4|201081.4|201235.6|201085.6|201238.4|201088.4|201229.7|201079.7|28
1632753170000|2021-09-27 14:32:50|201236.1|201086.1|201226.8|201076.8|201236.1|201086.1|201226.5|201076.5|26
1632753180000|2021-09-27 14:33:00|201226.2|201076.2|201226.6|201076.6|201227.7|201077.7|201225.8|201075.8|27
1632753190000|2021-09-27 14:33:10|201226.9|201076.9|201225.4|201075.4|201228.8|201078.8|201221.9|201071.9|35
1632753200000|2021-09-27 14:33:20|201226|201076|201227.7|201077.7|201227.9|201077.9|201223.3|201073.3|24
1632753210000|2021-09-27 14:33:30|201227.9|201077.9|201224.4|201074.4|201232.2|201082.2|201223.2|201073.2|31
1632753220000|2021-09-27 14:33:40|201224.3|201074.3|201224.6|201074.6|201231.6|201081.6|201224.1|201074.1|25
1632753230000|2021-09-27 14:33:50|201225.3|201075.3|201222.8|201072.8|201226.8|201076.8|201220.5|201070.5|31
1632753240000|2021-09-27 14:34:00|201171.9|201121.9|201228.7|201078.7|201229|201125.1|201171.9|201072|29
1632753250000|2021-09-27 14:34:10|201228.6|201078.6|201224.1|201074.1|201228.6|201122.3|201172.3|201072.8|26
1632753260000|2021-09-27 14:34:20|201223.9|201073.9|201226.7|201076.7|201226.7|201076.7|201223.9|201073.9|17
1632753270000|2021-09-27 14:34:30|201226.9|201076.9|201228.6|201078.6|201228.6|201078.6|201226.2|201076.2|14
1632753280000|2021-09-27 14:34:40|201225.4|201075.4|201221.5|201071.5|201228.7|201078.7|201221.5|201071.5|14
1632753290000|2021-09-27 14:34:50|201221.8|201071.8|201224.8|201074.8|201229.4|201079.4|201221.8|201071.8|27
1632753300000|2021-09-27 14:35:00|201225.3|201075.3|201223.5|201073.5|201225.9|201075.9|201222.2|201072.2|28
1632753310000|2021-09-27 14:35:10|201223.3|201073.3|201222.7|201072.7|201224.8|201074.8|201220.6|201070.6|28
1632753320000|2021-09-27 14:35:20|201221.8|201071.8|201205.7|201055.7|201222.3|201072.3|201205.4|201055.4|34
1632753330000|2021-09-27 14:35:30|201205.4|201055.4|201191.5|201041.5|201216.3|201066.3|201188|201038|31
1632753340000|2021-09-27 14:35:40|201190.4|201040.4|201191.4|201041.4|201192.7|201042.7|201190.1|201040.1|23
1632753350000|2021-09-27 14:35:50|201190|201040|201182.8|201032.8|201190.6|201040.6|201182.4|201032.4|27
1632753360000|2021-09-27 14:36:00|201182.3|201032.3|201183.8|201033.8|201187.1|201037.1|201182.3|201032.3|21
1632753370000|2021-09-27 14:36:10|201184|201034|201180.9|201030.9|201184.6|201034.6|201175.3|201025.3|23
1632753380000|2021-09-27 14:36:20|201178.9|201028.9|201121.6|201071.6|201178.9|201073.6|201118.9|201009.4|31
1632753390000|2021-09-27 14:36:30|201171.3|201021.3|201106|201056|201174.8|201075.7|201103.7|201016.5|21
1632753400000|2021-09-27 14:36:40|201108.2|201058.2|201185.8|201035.8|201186|201085.1|201107|201029.9|32
1632753410000|2021-09-27 14:36:50|201184.2|201034.2|201170.3|201020.3|201184.2|201034.2|201164.6|201014.6|30
1632753420000|2021-09-27 14:37:00|201168.9|201018.9|201169|201019|201174.2|201071.9|201121.9|201018.8|28
1632753430000|2021-09-27 14:37:10|201169.2|201019.2|201166.8|201016.8|201171.2|201021.2|201166.8|201016.8|24
1632753440000|2021-09-27 14:37:20|201166.9|201016.9|201171.6|201021.6|201176.3|201026.3|201159.8|201009.8|31
1632753450000|2021-09-27 14:37:30|201171.8|201021.8|201172.7|201022.7|201173.5|201023.5|201171.5|201021.5|20
1632753460000|2021-09-27 14:37:40|201171.8|201021.8|201170.6|201020.6|201171.8|201021.8|201163.7|201013.7|21
1632753470000|2021-09-27 14:37:50|201171.1|201021.1|201177.9|201027.9|201178.5|201077.7|201126.6|201020.5|24
1632753480000|2021-09-27 14:38:00|201177.3|201027.3|201177.2|201027.2|201177.7|201075.2|201123|201023.3|24
1632753490000|2021-09-27 14:38:10|201176.9|201026.9|201178.2|201028.2|201178.2|201077.6|201126.2|201025.1|15
1632753500000|2021-09-27 14:38:20|201177.2|201027.2|201177.9|201027.9|201181.1|201031.1|201176.9|201026.9|29
1632753510000|2021-09-27 14:38:30|201177.6|201027.6|201172.8|201022.8|201177.6|201027.6|201167.7|201017.7|29
1632753520000|2021-09-27 14:38:40|201173|201023|201169.8|201019.8|201173.5|201023.5|201164.6|201014.6|31
1632753530000|2021-09-27 14:38:50|201172.3|201022.3|201222.6|201072.6|201225.6|201108.9|201122.6|201020.7|32
1632753540000|2021-09-27 14:39:00|201221.3|201071.3|201224|201074|201224.4|201074.4|201204.8|201054.8|29
1632753550000|2021-09-27 14:39:10|201225.1|201075.1|201220.4|201070.4|201225.1|201075.1|201219|201069|24
1632753560000|2021-09-27 14:39:20|201219.2|201069.2|201215|201065|201220.4|201070.4|201202.4|201052.4|27
1632753570000|2021-09-27 14:39:30|201217.1|201067.1|201215.7|201065.7|201220.5|201117.7|201167.3|201061.8|28
1632753580000|2021-09-27 14:39:40|201165.9|201115.9|201197.8|201047.8|201211.7|201115.9|201165.9|201037.9|27
1632753590000|2021-09-27 14:39:50|201201|201051|201175.9|201025.9|201201|201079.5|201126.1|201023.2|34
1632753600000|2021-09-27 14:40:00|201176.5|201026.5|201156.8|201006.8|201176.5|201065.3|201108|201006.8|33
1632753610000|2021-09-27 14:40:10|201156.7|201006.7|201157.7|201007.7|201162.8|201058.6|201108.6|201002|28
1632753620000|2021-09-27 14:40:20|201156.9|201006.9|201154.3|201004.3|201169.6|201062.7|201112.7|201002.7|32
1632753630000|2021-09-27 14:40:30|201153.7|201003.7|201153.2|201003.2|201155.6|201005.6|201152.4|201002.4|29
1632753640000|2021-09-27 14:40:40|201153.4|201003.4|201153.6|201003.6|201154.8|201004.8|201151.9|201001.9|24
1632753650000|2021-09-27 14:40:50|201154|201004|201151.3|201001.3|201154|201004|201150.6|201000.6|19
1632753660000|2021-09-27 14:41:00|201150.7|201000.7|201133.3|200983.3|201151.5|201034.3|201078.2|200978.5|32
1632753670000|2021-09-27 14:41:10|201135.3|200985.3|201135.1|200985.1|201137.5|200987.5|201133.4|200983.4|27
1632753680000|2021-09-27 14:41:20|201135.2|200985.2|201140|200990|201146.3|201041.2|201091.2|200984.5|29
1632753690000|2021-09-27 14:41:30|201140.3|200990.3|201146|200996|201146|200996|201139.3|200989.3|20
1632753700000|2021-09-27 14:41:40|201145.8|200995.8|201146.7|200996.7|201147.9|200997.9|201144.5|200994.5|19
1632753710000|2021-09-27 14:41:50|201146.2|200996.2|201144.4|200994.4|201148.2|200998.2|201143.4|200993.4|22
1632753720000|2021-09-27 14:42:00|201146.5|200996.5|201144.4|200994.4|201147.9|201047|201094.6|200994.4|21
1632753730000|2021-09-27 14:42:10|201143.9|200993.9|201147.7|200997.7|201148.9|200998.9|201143.9|200993.9|31
1632753740000|2021-09-27 14:42:20|201147.6|200997.6|201151.4|201001.4|201158.3|201008.3|201147.6|200997.6|24
1632753750000|2021-09-27 14:42:30|201151.8|201001.8|201149.9|200999.9|201154.1|201004.1|201149.9|200999.9|15
1632753760000|2021-09-27 14:42:40|201148.4|200998.4|201152.4|201002.4|201152.7|201002.7|201146.5|200996.5|24
1632753770000|2021-09-27 14:42:50|201152.1|201002.1|201141.6|200991.6|201152.2|201002.2|201141.6|200991.6|21
1632753780000|2021-09-27 14:43:00|201140.4|200990.4|201148.4|200998.4|201150|201000|201140.4|200990.4|27
1632753790000|2021-09-27 14:43:10|201146.6|200996.6|201169.5|201019.5|201174.2|201024.2|201134.8|200984.8|36
1632753800000|2021-09-27 14:43:20|201169.8|201019.8|201163.9|201013.9|201170.7|201070|201120|201011.5|23
1632753810000|2021-09-27 14:43:30|201163.8|201013.8|201166.6|201016.6|201167.1|201017.1|201163.4|201013.4|22
1632753820000|2021-09-27 14:43:40|201166|201016|201113.4|201063.4|201167.7|201069|201113.4|201015.6|29
1632753830000|2021-09-27 14:43:50|201113.3|201063.3|201159.5|201009.5|201161|201066.5|201113.2|201005.7|34
1632753840000|2021-09-27 14:44:00|201156.6|201006.6|201164.1|201014.1|201167.8|201060.3|201110.3|201006.6|24
1632753850000|2021-09-27 14:44:10|201163.8|201013.8|201166.6|201016.6|201171.8|201021.8|201161.1|201011.1|30
1632753860000|2021-09-27 14:44:20|201166.2|201016.2|201167.3|201017.3|201170.2|201020.2|201165|201015|19
1632753870000|2021-09-27 14:44:30|201167.5|201017.5|201174|201024|201175.3|201025.3|201163.7|201013.7|28
1632753880000|2021-09-27 14:44:40|201175.3|201025.3|201172.5|201022.5|201178.6|201078.9|201128.9|201021.4|35
1632753890000|2021-09-27 14:44:50|201170.6|201020.6|201166.7|201016.7|201173.8|201023.8|201164.9|201014.9|25
1632753900000|2021-09-27 14:45:00|201165.9|201015.9|201167.3|201017.3|201169.6|201019.6|201164.8|201014.8|35
1632753910000|2021-09-27 14:45:10|201166.6|201016.6|201168.2|201018.2|201171.7|201068.6|201118.1|201016.1|30
1632753920000|2021-09-27 14:45:20|201168|201018|201168.7|201018.7|201171.7|201021.7|201164|201014|26
1632753930000|2021-09-27 14:45:30|201167.8|201017.8|201168.4|201018.4|201169.9|201070.1|201120|201017.5|15
1632753940000|2021-09-27 14:45:40|201168.3|201018.3|201167.6|201017.6|201171.2|201021.2|201165.8|201015.8|24
1632753950000|2021-09-27 14:45:50|201167|201017|201171.8|201021.8|201172.1|201022.1|201167|201017|19
1632753960000|2021-09-27 14:46:00|201170.7|201020.7|201170.9|201020.9|201172.4|201022.4|201168.2|201018.2|18
1632753970000|2021-09-27 14:46:10|201171|201021|201170|201020|201171|201021|201169.3|201019.3|10
1632753980000|2021-09-27 14:46:20|201169.9|201019.9|201125.9|201075.9|201174.2|201076.1|201125.5|201018.1|23
1632753990000|2021-09-27 14:46:30|201120.8|201070.8|201171.4|201021.4|201172.6|201070.8|201120.8|201019.3|30
1632754000000|2021-09-27 14:46:40|201171|201021|201172|201022|201173.6|201023.6|201169.3|201019.3|25
1632754010000|2021-09-27 14:46:50|201171.9|201021.9|201173.2|201023.2|201173.5|201023.5|201170.7|201020.7|19
1632754020000|2021-09-27 14:47:00|201173.5|201023.5|201175.1|201025.1|201175.1|201025.1|201172.3|201022.3|24
1632754030000|2021-09-27 14:47:10|201174.2|201024.2|201173.7|201023.7|201176.9|201026.9|201172.7|201022.7|23
1632754040000|2021-09-27 14:47:20|201172.9|201022.9|201162.8|201012.8|201176.1|201026.1|201161.2|201011.2|19
1632754050000|2021-09-27 14:47:30|201162.4|201012.4|201161.9|201011.9|201164|201014|201160|201010|14
1632754060000|2021-09-27 14:47:40|201162.5|201012.5|201131|200981|201162.8|201037.4|201087.4|200979.7|31
1632754070000|2021-09-27 14:47:50|201131.8|200981.8|201113.5|200963.5|201131.9|201023.9|201064.2|200960.8|29
1632754080000|2021-09-27 14:48:00|201113.7|200963.7|201111.3|200961.3|201116.6|201018.6|201058|200961.1|27
1632754090000|2021-09-27 14:48:10|201113.8|200963.8|201116.4|200966.4|201119.2|200969.2|201110.9|200960.9|22
1632754100000|2021-09-27 14:48:20|201115.1|200965.1|201106|200956|201115.8|201012.1|201056.3|200956|24
1632754110000|2021-09-27 14:48:30|201105.9|200955.9|201054.8|201004.8|201106.9|201007|201054.5|200955.1|21
1632754120000|2021-09-27 14:48:40|201054.5|201004.5|201106.6|200956.6|201108.4|201005.1|201053.8|200956.3|20
1632754130000|2021-09-27 14:48:50|201106.7|200956.7|201104.6|200954.6|201108.1|200958.1|201103.8|200953.8|27
1632754140000|2021-09-27 14:49:00|201104.8|200954.8|201052.2|201002.2|201108.4|201007.6|201051.9|200953|31
1632754150000|2021-09-27 14:49:10|201053.3|201003.3|201104.6|200954.6|201105.8|201005.4|201052.6|200952.6|34
1632754160000|2021-09-27 14:49:20|201104.8|200954.8|201100.9|200950.9|201104.8|200954.8|201098.5|200948.5|20
1632754170000|2021-09-27 14:49:30|201101.5|200951.5|201103.6|200953.6|201104.7|200954.7|201099.9|200949.9|31
1632754180000|2021-09-27 14:49:40|201104.5|200954.5|201103.9|200953.9|201104.6|200954.6|201102.6|200952.6|24
1632754190000|2021-09-27 14:49:50|201103.3|200953.3|201105|200955|201105|200955|201103.1|200953.1|15
1632754200000|2021-09-27 14:50:00|201104.6|200954.6|201143.8|200993.8|201145.8|201007|201055.4|200954.2|34
1632754210000|2021-09-27 14:50:10|201144.5|200994.5|201146.1|200996.1|201149.7|200999.7|201144.4|200994.4|28
1632754220000|2021-09-27 14:50:20|201144.1|200994.1|201149.6|200999.6|201149.7|200999.7|201143.8|200993.8|31
1632754230000|2021-09-27 14:50:30|201149.5|200999.5|201137.3|200987.3|201149.5|201046.1|201095.6|200983|26
1632754240000|2021-09-27 14:50:40|201137|200987|201140.4|200990.4|201141|200991|201130.4|200980.4|24
1632754250000|2021-09-27 14:50:50|201140.3|200990.3|201137.1|200987.1|201142.4|200992.4|201136.3|200986.3|22
1632754260000|2021-09-27 14:51:00|201136.7|200986.7|201136.1|200986.1|201143.1|200993.1|201134.6|200984.6|37
1632754270000|2021-09-27 14:51:10|201136.9|200986.9|201144.3|200994.3|201145.2|200995.2|201136.9|200986.9|27
1632754280000|2021-09-27 14:51:20|201143.9|200993.9|201139.9|200989.9|201144|200994|201138.4|200988.4|14
1632754290000|2021-09-27 14:51:30|201140.2|200990.2|201140.1|200990.1|201140.2|200990.2|201130.7|200980.7|20
1632754300000|2021-09-27 14:51:40|201140.2|200990.2|201137.5|200987.5|201141|200991|201136.8|200986.8|18
1632754310000|2021-09-27 14:51:50|201137.7|200987.7|201123.7|200973.7|201144.5|200994.5|201123.7|200973.7|36
1632754320000|2021-09-27 14:52:00|201121.7|200971.7|201128.1|200978.1|201128.1|200978.1|201121.2|200971.2|36
1632754330000|2021-09-27 14:52:10|201129|200979|201129.5|200979.5|201130.9|200980.9|201127.2|200977.2|28
1632754340000|2021-09-27 14:52:20|201129.4|200979.4|201125.8|200975.8|201130.6|200980.6|201123.5|200973.5|27
1632754350000|2021-09-27 14:52:30|201124.9|200974.9|201127.4|200977.4|201131.3|200981.3|201124.9|200974.9|24
1632754360000|2021-09-27 14:52:40|201127.3|200977.3|201125.6|200975.6|201128.2|200978.2|201123.4|200973.4|22
1632754370000|2021-09-27 14:52:50|201126.8|200976.8|201124.9|200974.9|201127.3|200977.3|201117.4|200967.4|35
1632754380000|2021-09-27 14:53:00|201125|200975|201105.4|200955.4|201125|200975|201100.8|200950.8|39
1632754390000|2021-09-27 14:53:10|201105.7|200955.7|201102.9|200952.9|201105.7|200955.7|201099.9|200949.9|37
1632754400000|2021-09-27 14:53:20|201103.4|200953.4|201089.3|200939.3|201103.4|200953.4|201089.3|200939.3|33
1632754410000|2021-09-27 14:53:30|201090.9|200940.9|201086.3|200936.3|201095.6|200945.6|201086.3|200936.3|22
1632754420000|2021-09-27 14:53:40|201086.5|200936.5|201102.6|200952.6|201103.2|200953.2|201085.2|200935.2|34
1632754430000|2021-09-27 14:53:50|201101.4|200951.4|201090.6|200940.6|201103.6|200953.6|201090.3|200940.3|32
1632754440000|2021-09-27 14:54:00|201090|200940|201090.7|200940.7|201092.6|200942.6|201087.9|200937.9|25
1632754450000|2021-09-27 14:54:10|201090|200940|201090.3|200940.3|201090.7|200991.6|201040.8|200937.9|24
1632754460000|2021-09-27 14:54:20|201085|200935|201082.6|200932.6|201085.7|200935.7|201080.3|200930.3|22
1632754470000|2021-09-27 14:54:30|201083.2|200933.2|201092.9|200942.9|201092.9|200993.2|201043.2|200932.9|28
1632754480000|2021-09-27 14:54:40|201089.6|200939.6|201093.3|200943.3|201100.8|200950.8|201089.2|200939.2|30
1632754490000|2021-09-27 14:54:50|201091.6|200941.6|201087.3|200937.3|201095|200945|201086.5|200936.5|30
1632754500000|2021-09-27 14:55:00|201087.8|200937.8|201086.9|200936.9|201088.5|200938.5|201081.3|200931.3|33
1632754510000|2021-09-27 14:55:10|201087.2|200937.2|201082.8|200932.8|201090.6|200940.6|201077.7|200927.7|37
1632754520000|2021-09-27 14:55:20|201082.5|200932.5|201084.9|200934.9|201085.2|200935.2|201082.2|200932.2|26
1632754530000|2021-09-27 14:55:30|201084.5|200934.5|201088.1|200938.1|201101.3|200998.6|201044|200934.5|36
1632754540000|2021-09-27 14:55:40|201088.2|200938.2|201086.4|200936.4|201089.4|200939.4|201084.6|200934.6|28
1632754550000|2021-09-27 14:55:50|201086.8|200936.8|201081.3|200931.3|201087|200937|201081.2|200931.2|19
1632754560000|2021-09-27 14:56:00|201081.6|200931.6|201077.5|200927.5|201084.1|200934.1|201076.1|200926.1|24
1632754570000|2021-09-27 14:56:10|201077|200927|201081.3|200931.3|201086|200936|201075.4|200925.4|31
1632754580000|2021-09-27 14:56:20|201081.4|200931.4|201082.1|200932.1|201084.3|200934.3|201081.3|200931.3|31
1632754590000|2021-09-27 14:56:30|201082.5|200932.5|201042.1|200992.1|201090.4|200993.1|201039.9|200931.8|31
1632754600000|2021-09-27 14:56:40|201043.4|200993.4|201043.7|200993.7|201098.8|200999.2|201043.4|200942.3|30
1632754610000|2021-09-27 14:56:50|201044.6|200994.6|201112.3|200962.3|201113.8|201000.3|201044.6|200944.8|29
1632754620000|2021-09-27 14:57:00|201111.1|200961.1|201084.9|201034.9|201140.9|201034.9|201060.6|200960.7|37
1632754630000|2021-09-27 14:57:10|201085|201035|201141.3|200991.3|201148.1|201035|201084.6|200983.7|36
1632754640000|2021-09-27 14:57:20|201141.1|200991.1|201130.1|200980.1|201141.1|200991.1|201123.9|200973.9|31
1632754650000|2021-09-27 14:57:30|201128.7|200978.7|201111.4|200961.4|201128.7|201018.8|201060|200954.7|34
1632754660000|2021-09-27 14:57:40|201111.1|200961.1|201094.4|200944.4|201113.9|201014.8|201062.6|200941.6|32
1632754670000|2021-09-27 14:57:50|201093.8|200943.8|201076.7|200926.7|201094.6|200944.6|201074.9|200924.9|32
1632754680000|2021-09-27 14:58:00|201076.6|200926.6|201078.2|200928.2|201078.8|200928.8|201064.3|200914.3|27
1632754690000|2021-09-27 14:58:10|201078.4|200928.4|201073.9|200923.9|201079.3|200929.3|201073.9|200923.9|25
1632754700000|2021-09-27 14:58:20|201071.3|200921.3|201064.5|200914.5|201076|200926|201060.7|200910.7|36
1632754710000|2021-09-27 14:58:30|201064|200914|201044.6|200994.6|201091.6|200996.6|201022.6|200912.9|35
1632754720000|2021-09-27 14:58:40|201045.2|200995.2|201100.1|200950.1|201105.7|201002.2|201045.2|200947|38
1632754730000|2021-09-27 14:58:50|201097|200947|201077.8|200927.8|201098.2|200980|201030|200924.1|37
1632754740000|2021-09-27 14:59:00|201077.5|200927.5|201081|200931|201084.3|200934.3|201077.5|200927.5|29
1632754750000|2021-09-27 14:59:10|201081.1|200931.1|201015.2|200965.2|201083.2|200965.2|201015.2|200916.5|33
1632754760000|2021-09-27 14:59:20|201020.1|200970.1|201026.3|200976.3|201027.7|200977.7|201015.2|200965.2|35
1632754770000|2021-09-27 14:59:30|201024.9|200974.9|201022.7|200972.7|201026.5|200976.5|201019.4|200969.4|22
1632754780000|2021-09-27 14:59:40|201022.3|200972.3|201021.3|200971.3|201023.6|200973.6|201019.7|200969.7|25
1632754790000|2021-09-27 14:59:50|201019.9|200969.9|201019.6|200969.6|201021.8|200971.8|201018.9|200968.9|24
1632754800000|2021-09-27 15:00:00|201021|200971|201022.9|200972.9|201030.6|200980.6|201021|200971|34
1632754810000|2021-09-27 15:00:10|201033.3|200983.3|201097.7|200947.7|201106.8|201004.1|201033.3|200946.3|36
1632754820000|2021-09-27 15:00:20|201097.3|200947.3|201034.8|200984.8|201101.4|200984.8|201034.8|200937.7|34
1632754830000|2021-09-27 15:00:30|201088.9|200938.9|201089.5|200939.5|201090.1|200996.8|201041.6|200936|34
1632754840000|2021-09-27 15:00:40|201086.5|200936.5|201026.6|200976.6|201089.7|200989.1|201026.6|200936.5|26
1632754850000|2021-09-27 15:00:50|201029.1|200979.1|201037.7|200987.7|201079|200987.7|201025.6|200925.3|35
1632754860000|2021-09-27 15:01:00|201038.8|200988.8|201041.8|200991.8|201047.3|200997.3|201037|200987|32
1632754870000|2021-09-27 15:01:10|201042|200992|201037.5|200987.5|201088.3|200992|201033.8|200933.6|30
1632754880000|2021-09-27 15:01:20|201034.6|200984.6|201085.9|200935.9|201086.3|200993|201034.1|200935.7|31
1632754890000|2021-09-27 15:01:30|201085.7|200935.7|201076.8|200926.8|201085.7|200984.2|201025.3|200926.6|35
1632754900000|2021-09-27 15:01:40|201076.6|200926.6|201029.9|200979.9|201076.6|200979.9|201011.2|200923.5|33
1632754910000|2021-09-27 15:01:50|201033.1|200983.1|201091.6|200941.6|201097.5|200994.6|201033.1|200939.9|36
1632754920000|2021-09-27 15:02:00|201091.7|200941.7|201024.4|200974.4|201091.7|200984.1|201023.6|200940.1|29
1632754930000|2021-09-27 15:02:10|201024.8|200974.8|201084.3|200934.3|201088.3|200976.5|201010.8|200910|37
1632754940000|2021-09-27 15:02:20|201084.4|200934.4|201080|200930|201090.8|200998|201036|200929.8|31
1632754950000|2021-09-27 15:02:30|201024.3|200974.3|201029.9|200979.9|201077.2|200982.4|201018.9|200916.8|31
1632754960000|2021-09-27 15:02:40|201029.8|200979.8|201068.6|200918.6|201068.6|200979.8|201023.6|200916.7|23
1632754970000|2021-09-27 15:02:50|201068.4|200918.4|201064.5|200914.5|201069.5|200919.5|201064.1|200914.1|28
1632754980000|2021-09-27 15:03:00|201064.3|200914.3|201064.7|200914.7|201065.4|200967.2|201015.7|200913.9|23
1632754990000|2021-09-27 15:03:10|201063.6|200913.6|201021|200971|201068.3|200971|201018|200913.6|22
1632755000000|2021-09-27 15:03:20|201019.7|200969.7|201082.6|200932.6|201082.6|200971.2|201016.8|200931|27
1632755010000|2021-09-27 15:03:30|201081.9|200931.9|201085.8|200935.8|201086.5|200983|201027.6|200926.9|26
1632755020000|2021-09-27 15:03:40|201083.2|200933.2|201016.9|200966.9|201083.2|200970.9|201016.9|200916.8|21
1632755030000|2021-09-27 15:03:50|201016.8|200966.8|201024|200974|201065|200977.8|201015.5|200913.5|32
1632755040000|2021-09-27 15:04:00|201023.5|200973.5|201062.9|200912.9|201083|200988.3|201012.7|200912.9|37
1632755050000|2021-09-27 15:04:10|201064.3|200914.3|201057.5|200907.5|201064.4|200953|200998.1|200895.7|35
1632755060000|2021-09-27 15:04:20|201054|200904|201052.5|200902.5|201058.5|200950.5|200984.4|200887|33
1632755070000|2021-09-27 15:04:30|201055.5|200905.5|201061.8|200911.8|201065.6|200915.6|201055.1|200905.1|36
1632755080000|2021-09-27 15:04:40|201059.3|200909.3|201084.4|200934.4|201091|200941|201059.3|200909.3|28
1632755090000|2021-09-27 15:04:50|201084.8|200934.8|201064.3|200914.3|201086.5|200936.5|201064.3|200914.3|21
1632755100000|2021-09-27 15:05:00|201062.7|200912.7|201075.2|200925.2|201079.4|200929.4|201062.7|200912.7|27
1632755110000|2021-09-27 15:05:10|201075.3|200925.3|201060.5|200910.5|201075.3|200925.3|201055.4|200905.4|31
1632755120000|2021-09-27 15:05:20|201061.4|200911.4|201084.1|200934.1|201084.2|200966|201016|200910.5|32
1632755130000|2021-09-27 15:05:30|201083.9|200933.9|201081.8|200931.8|201087.6|200937.6|201081.3|200931.3|29
1632755140000|2021-09-27 15:05:40|201082.2|200932.2|201037.1|200987.1|201084.9|200987.3|201032.4|200932.2|21
1632755150000|2021-09-27 15:05:50|201037.2|200987.2|201064.2|200914.2|201086.9|200987.2|201034.7|200914.2|22
1632755160000|2021-09-27 15:06:00|201065.8|200915.8|201066.1|200916.1|201067.6|200917.6|201063.5|200913.5|24
1632755170000|2021-09-27 15:06:10|201066.8|200916.8|201083.4|200933.4|201083.4|200933.4|201065.5|200915.5|27
1632755180000|2021-09-27 15:06:20|201037.4|200987.4|201090.2|200940.2|201092|200988.4|201034.4|200935.5|34
1632755190000|2021-09-27 15:06:30|201089.9|200939.9|201088.4|200938.4|201089.9|200991.8|201035.7|200936.1|25
1632755200000|2021-09-27 15:06:40|201087.9|200937.9|201085|200935|201088.2|200938.2|201084.1|200934.1|25
1632755210000|2021-09-27 15:06:50|201085.1|200935.1|201037.8|200987.8|201089.8|200990|201037.6|200935|29
1632755220000|2021-09-27 15:07:00|201039.5|200989.5|201041|200991|201041|200991|201037.9|200987.9|19
1632755230000|2021-09-27 15:07:10|201040.5|200990.5|201041.3|200991.3|201093.9|201004.5|201038|200941.8|34
1632755240000|2021-09-27 15:07:20|201039.6|200989.6|201041.6|200991.6|201042.8|200992.8|201038.5|200988.5|29
1632755250000|2021-09-27 15:07:30|201041.7|200991.7|201086.7|200936.7|201089.2|200994|201038.8|200936.7|25
1632755260000|2021-09-27 15:07:40|201086.9|200936.9|201029.9|200979.9|201088.1|200981.8|201029.1|200927.7|25
1632755270000|2021-09-27 15:07:50|201030.8|200980.8|201034.3|200984.3|201087.1|200985.2|201030.4|200930.1|26
1632755280000|2021-09-27 15:08:00|201034.4|200984.4|201037.8|200987.8|201038.9|200988.9|201033.5|200983.5|22
1632755290000|2021-09-27 15:08:10|201038.6|200988.6|201035.8|200985.8|201039|200989|201035.7|200985.7|23
1632755300000|2021-09-27 15:08:20|201034.9|200984.9|201034.7|200984.7|201036.4|200986.4|201034.4|200984.4|23
1632755310000|2021-09-27 15:08:30|201034.8|200984.8|201043.4|200993.4|201090.6|200993.4|201033.9|200936.4|26
1632755320000|2021-09-27 15:08:40|201040.8|200990.8|201132.9|200982.9|201152|201044.1|201040.2|200982.6|36
1632755330000|2021-09-27 15:08:50|201131.7|200981.7|201074.8|201024.8|201131.7|201033|201071.6|200979.3|31
1632755340000|2021-09-27 15:09:00|201074.7|201024.7|201060.7|201010.7|201082.9|201032.9|201060.7|201010.7|28
1632755350000|2021-09-27 15:09:10|201057.7|201007.7|201057.3|201007.3|201060.3|201010.3|201054.6|201004.6|30
1632755360000|2021-09-27 15:09:20|201057|201007|201056.5|201006.5|201060.6|201010.6|201054.2|201004.2|26
1632755370000|2021-09-27 15:09:30|201056.2|201006.2|201058.2|201008.2|201058.7|201008.7|201056|201006|25
1632755380000|2021-09-27 15:09:40|201059|201009|201071.3|201021.3|201080.9|201030.9|201058.8|201008.8|31
1632755390000|2021-09-27 15:09:50|201071.2|201021.2|201071.5|201021.5|201072.9|201022.9|201070.6|201020.6|23
1632755400000|2021-09-27 15:10:00|201072.6|201022.6|201075.9|201025.9|201075.9|201025.9|201069.4|201019.4|26
1632755410000|2021-09-27 15:10:10|201075.8|201025.8|201126.3|200976.3|201130.5|201029.8|201074.7|200973.4|24
1632755420000|2021-09-27 15:10:20|201124.5|200974.5|201072.6|201022.6|201124.5|201026|201072.2|200974.5|22
1632755430000|2021-09-27 15:10:30|201070.7|201020.7|201069.8|201019.8|201072.4|201022.4|201069.5|201019.5|21
1632755440000|2021-09-27 15:10:40|201070.4|201020.4|201071.4|201021.4|201073|201023|201069.1|201019.1|24
1632755450000|2021-09-27 15:10:50|201067.1|201017.1|201061.9|201011.9|201120|201017.1|201061.9|200953.7|19
1632755460000|2021-09-27 15:11:00|201065.5|201015.5|201062.5|201012.5|201066.8|201016.8|201062.5|201012.5|20
1632755470000|2021-09-27 15:11:10|201063.6|201013.6|201051.9|201001.9|201103.4|201013.9|201051.3|200950.1|25
1632755480000|2021-09-27 15:11:20|201051.1|201001.1|201027.1|200977.1|201052.1|201002.1|201027.1|200977.1|28
1632755490000|2021-09-27 15:11:30|201029.1|200979.1|201032.7|200982.7|201032.9|200982.9|201027.9|200977.9|36
1632755500000|2021-09-27 15:11:40|201032.3|200982.3|201034.1|200984.1|201083.5|200985.1|201029.4|200932.5|34
1632755510000|2021-09-27 15:11:50|201033.5|200983.5|201080.1|200930.1|201082|200983.5|201027.5|200922.8|23
1632755520000|2021-09-27 15:12:00|201081.8|200931.8|201084.4|200934.4|201084.7|200934.7|201080.6|200930.6|27
1632755530000|2021-09-27 15:12:10|201084.7|200934.7|201038.7|200988.7|201088.9|200990.5|201037.6|200933.5|36
1632755540000|2021-09-27 15:12:20|201039.7|200989.7|201073|201023|201128.2|201023.1|201038.4|200971.4|31
1632755550000|2021-09-27 15:12:30|201121.6|200971.6|201083.8|201033.8|201134.1|201034.4|201083.8|200971.2|27
1632755560000|2021-09-27 15:12:40|201084.2|201034.2|201133.4|200983.4|201135.3|201037.4|201084.2|200979|29
1632755570000|2021-09-27 15:12:50|201133.7|200983.7|201131.5|200981.5|201135.5|201034.2|201084.2|200980.9|31
1632755580000|2021-09-27 15:13:00|201133.3|200983.3|201130.7|200980.7|201133.8|200983.8|201130.6|200980.6|25
1632755590000|2021-09-27 15:13:10|201131.7|200981.7|201125|200975|201131.7|200981.7|201117|200967|32
1632755600000|2021-09-27 15:13:20|201074.4|201024.4|201116.9|200966.9|201129.2|201024.4|201074.4|200964.8|29
1632755610000|2021-09-27 15:13:30|201117.8|200967.8|201104.7|200954.7|201117.8|200967.8|201101|200951|28
1632755620000|2021-09-27 15:13:40|201104.6|200954.6|201108|200958|201109.1|200959.1|201103.7|200953.7|21
1632755630000|2021-09-27 15:13:50|201104.5|200954.5|201108.4|200958.4|201109.6|200959.6|201099.8|200949.8|29
1632755640000|2021-09-27 15:14:00|201109.1|200959.1|201101.2|200951.2|201109.1|200959.1|201097.1|200947.1|25
1632755650000|2021-09-27 15:14:10|201099.4|200949.4|201105.3|200955.3|201105.3|200955.3|201095.2|200945.2|29
1632755660000|2021-09-27 15:14:20|201103.9|200953.9|201099.4|200949.4|201103.9|200953.9|201099.2|200949.2|26
1632755670000|2021-09-27 15:14:30|201099.2|200949.2|201098.5|200948.5|201103.9|200953.9|201097.8|200947.8|25
1632755680000|2021-09-27 15:14:40|201098.6|200948.6|201095.2|200945.2|201098.6|200948.6|201095.2|200945.2|21
1632755690000|2021-09-27 15:14:50|201095.5|200945.5|201093.2|200943.2|201096.6|200946.6|201092.4|200942.4|18
1632755700000|2021-09-27 15:15:00|201093.4|200943.4|201091.7|200941.7|201100.3|200950.3|201091.7|200941.7|29
1632755710000|2021-09-27 15:15:10|201092.1|200942.1|201043.7|200993.7|201095.6|200995.7|201043.2|200942.1|29
1632755720000|2021-09-27 15:15:20|201043.3|200993.3|201092.2|200942.2|201093.9|200994|201041.6|200941.7|20
1632755730000|2021-09-27 15:15:30|201090.2|200940.2|201091.7|200941.7|201091.8|200941.8|201089.5|200939.5|16
1632755740000|2021-09-27 15:15:40|201093.2|200943.2|201095.4|200945.4|201097.8|200947.8|201092.8|200942.8|27
1632755750000|2021-09-27 15:15:50|201095.6|200945.6|201101.7|200951.7|201101.7|200951.7|201095.2|200945.2|27
1632755760000|2021-09-27 15:16:00|201101.2|200951.2|201097.7|200947.7|201101.4|200951.4|201097.4|200947.4|28
1632755770000|2021-09-27 15:16:10|201097.6|200947.6|201096|200946|201100.3|200950.3|201095|200945|34
1632755780000|2021-09-27 15:16:20|201096.1|200946.1|201090.6|200940.6|201096.4|201000.5|201050.5|200940.6|29
1632755790000|2021-09-27 15:16:30|201090|200940|201047.6|200997.6|201091.6|200999|201046.1|200940|31
1632755800000|2021-09-27 15:16:40|201045.7|200995.7|201086.5|200936.5|201087.9|200995.7|201034.5|200936.5|29
1632755810000|2021-09-27 15:16:50|201086.2|200936.2|201033.5|200983.5|201087.9|200987.8|201033.5|200936.2|29
1632755820000|2021-09-27 15:17:00|201033.2|200983.2|201030.4|200980.4|201035.1|200985.1|201030.1|200980.1|28
1632755830000|2021-09-27 15:17:10|201031.7|200981.7|201032.4|200982.4|201034.5|200984.5|201030.7|200980.7|27
1632755840000|2021-09-27 15:17:20|201031.3|200981.3|201032.2|200982.2|201082.8|200984.7|201026.5|200926.9|34
1632755850000|2021-09-27 15:17:30|201032.5|200982.5|201032.8|200982.8|201035.8|200985.8|201031.2|200981.2|36
1632755860000|2021-09-27 15:17:40|201030.6|200980.6|201030.5|200980.5|201034.1|200984.1|201030.3|200980.3|35
1632755870000|2021-09-27 15:17:50|201030.7|200980.7|201030.6|200980.6|201079.1|200981.7|201019.3|200922.3|34
1632755880000|2021-09-27 15:18:00|201030.4|200980.4|201030.5|200980.5|201032|200982|201026.9|200976.9|30
1632755890000|2021-09-27 15:18:10|201030.4|200980.4|201027.8|200977.8|201031.1|200981.1|201025.8|200975.8|29
1632755900000|2021-09-27 15:18:20|201030.2|200980.2|201018.9|200968.9|201031|200981|201014.4|200964.4|28
1632755910000|2021-09-27 15:18:30|201020.5|200970.5|201079.4|200929.4|201080.5|200979.1|201019.7|200928.6|24
1632755920000|2021-09-27 15:18:40|201079.7|200929.7|201032.3|200982.3|201079.7|200984.1|201028.1|200927|25
1632755930000|2021-09-27 15:18:50|201032.2|200982.2|201030.1|200980.1|201035.4|200985.4|201027.8|200977.8|33
1632755940000|2021-09-27 15:19:00|201029|200979|201030.9|200980.9|201033.5|200983.5|201029|200979|33
1632755950000|2021-09-27 15:19:10|201031.3|200981.3|201028.8|200978.8|201033.2|200983.2|201028.8|200978.8|21
1632755960000|2021-09-27 15:19:20|201028|200978|201025.8|200975.8|201078.6|200979.2|201020.1|200927.5|21
1632755970000|2021-09-27 15:19:30|201026.1|200976.1|201013.5|200963.5|201026.1|200976.1|201012.5|200962.5|28
1632755980000|2021-09-27 15:19:40|201012.9|200962.9|201023.7|200973.7|201075.1|200975.5|201010.9|200923.6|28
1632755990000|2021-09-27 15:19:50|201022.5|200972.5|201023.5|200973.5|201072.9|200977.2|201022.5|200922.5|21
1632756000000|2021-09-27 15:20:00|201023.2|200973.2|201015.1|200965.1|201025.1|200975.1|201015.1|200965.1|28
1632756010000|2021-09-27 15:20:10|201017.5|200967.5|201056|200906|201056.9|200968.8|201005.1|200904.1|35
1632756020000|2021-09-27 15:20:20|201055.7|200905.7|201008.1|200958.1|201060.9|200961.3|201008.1|200905.6|31
1632756030000|2021-09-27 15:20:30|201007.4|200957.4|201054.7|200904.7|201057|200957.4|201005.8|200903.9|25
1632756040000|2021-09-27 15:20:40|201054.1|200904.1|201054|200904|201055.4|200905.4|201054|200904|14
1632756050000|2021-09-27 15:20:50|201053.1|200903.1|201053.1|200903.1|201053.7|200903.7|201051.9|200901.9|15
1632756060000|2021-09-27 15:21:00|201053.7|200903.7|201050.1|200900.1|201054.1|200904.1|201050.1|200900.1|20
1632756070000|2021-09-27 15:21:10|201050.2|200900.2|201053.4|200903.4|201055.5|200905.5|201050.2|200900.2|29
1632756080000|2021-09-27 15:21:20|201053.2|200903.2|201057.3|200907.3|201060.5|200910.5|201052.9|200902.9|28
1632756090000|2021-09-27 15:21:30|201057.8|200907.8|201057.6|200907.6|201061.9|200958.1|201006.7|200904.3|20
1632756100000|2021-09-27 15:21:40|201058.6|200908.6|201056.9|200906.9|201058.8|200961.6|201011.6|200903.6|26
1632756110000|2021-09-27 15:21:50|201055.2|200905.2|201054.4|200904.4|201057.4|200907.4|201054.3|200904.3|10
1632756120000|2021-09-27 15:22:00|201056.2|200906.2|201053.4|200903.4|201057.9|200907.9|201053.1|200903.1|27
1632756130000|2021-09-27 15:22:10|201053.2|200903.2|201055.5|200905.5|201056.4|200906.4|201052.6|200902.6|21
1632756140000|2021-09-27 15:22:20|201055.7|200905.7|201053.5|200903.5|201055.7|200905.7|201052.7|200902.7|13
1632756150000|2021-09-27 15:22:30|201053|200903|201010.9|200960.9|201068.7|200966.7|201010.5|200903|30
1632756160000|2021-09-27 15:22:40|201010.8|200960.8|201014.5|200964.5|201064.3|200967|201008.9|200911.1|25
1632756170000|2021-09-27 15:22:50|201014.6|200964.6|201016.9|200966.9|201017.1|200967.1|201012.2|200962.2|22
1632756180000|2021-09-27 15:23:00|201017.2|200967.2|201110.6|200960.6|201115.1|200970.5|201015.8|200946.8|31
1632756190000|2021-09-27 15:23:10|201110.2|200960.2|201055.4|201005.4|201110.6|201006.2|201053.2|200953.2|20
1632756200000|2021-09-27 15:23:20|201054.6|201004.6|201042.7|200992.7|201055.3|201005.3|201039|200989|30
1632756210000|2021-09-27 15:23:30|201042.8|200992.8|201040.5|200990.5|201043|200993|201034.8|200984.8|26
1632756220000|2021-09-27 15:23:40|201039.5|200989.5|201041|200991|201091.6|200991|201034.7|200940.4|21
1632756230000|2021-09-27 15:23:50|201040.9|200990.9|201042|200992|201042|200992|201040.8|200990.8|13
1632756240000|2021-09-27 15:24:00|201041.1|200991.1|201102|200952|201102.4|201003.2|201041.1|200942|29
1632756250000|2021-09-27 15:24:10|201102.3|200952.3|201051.8|201001.8|201102.6|201002.1|201051.6|200951.7|13
1632756260000|2021-09-27 15:24:20|201051.5|201001.5|201053|201003|201053.6|201003.6|201051|201001|23
1632756270000|2021-09-27 15:24:30|201053.1|201003.1|201050.3|201000.3|201053.1|201003.1|201049.5|200999.5|17
1632756280000|2021-09-27 15:24:40|201050.4|201000.4|201046.1|200996.1|201050.4|201000.4|201044.6|200994.6|27
1632756290000|2021-09-27 15:24:50|201044.7|200994.7|201038.2|200988.2|201046.2|200996.2|201038.2|200988.2|20
1632756300000|2021-09-27 15:25:00|201040.1|200990.1|201044.8|200994.8|201049|200999|201040.1|200990.1|28
1632756310000|2021-09-27 15:25:10|201050.4|201000.4|201109.8|200959.8|201110.8|201010.9|201050.4|200957.1|29
1632756320000|2021-09-27 15:25:20|201110|200960|201048.4|200998.4|201110|200998.4|201048.4|200948.7|21
1632756330000|2021-09-27 15:25:30|201048.6|200998.6|201048.3|200998.3|201091.5|201000.8|201039.6|200941.5|21
1632756340000|2021-09-27 15:25:40|201049|200999|201047.9|200997.9|201100.8|201000.7|201045.4|200950.2|20
1632756350000|2021-09-27 15:25:50|201047.2|200997.2|201041.8|200991.8|201047.2|200997.2|201041.6|200991.6|26
1632756360000|2021-09-27 15:26:00|201042|200992|201021.6|200971.6|201042|200992|201019.8|200969.8|25
1632756370000|2021-09-27 15:26:10|201020.7|200970.7|201022.1|200972.1|201022.1|200972.1|201020.6|200970.6|10
1632756380000|2021-09-27 15:26:20|201022|200972|201020.1|200970.1|201022|200972|201020.1|200970.1|12
1632756390000|2021-09-27 15:26:30|201022|200972|201021.4|200971.4|201022|200972|201021.4|200971.4|5
1632756400000|2021-09-27 15:26:40|201020.7|200970.7|201011.3|200961.3|201021.1|200971.1|201010.8|200960.8|14
1632756410000|2021-09-27 15:26:50|201011.1|200961.1|201017.1|200967.1|201062.8|200967.5|201011.1|200912.8|21
1632756420000|2021-09-27 15:27:00|201016.4|200966.4|201040.3|200990.3|201082.4|200992.7|201016.4|200928.9|37
1632756430000|2021-09-27 15:27:10|201039.8|200989.8|201040.7|200990.7|201041.3|200991.3|201039.2|200989.2|29
1632756440000|2021-09-27 15:27:20|201040.3|200990.3|201094.8|200944.8|201094.8|200995.4|201039.1|200944.1|28
1632756450000|2021-09-27 15:27:30|201094.6|200944.6|201091.3|200941.3|201094.6|200944.6|201091.2|200941.2|18
1632756460000|2021-09-27 15:27:40|201091.7|200941.7|201112.6|200962.6|201118.6|201016.2|201063.5|200941.7|33
1632756470000|2021-09-27 15:27:50|201112.7|200962.7|201056.7|201006.7|201113.8|201008|201056.7|200955.7|31
1632756480000|2021-09-27 15:28:00|201056.6|201006.6|201104|200954|201108.6|201006.6|201056.6|200952.9|33
1632756490000|2021-09-27 15:28:10|201104.2|200954.2|201098.8|200948.8|201106|200956|201097.6|200947.6|29
1632756500000|2021-09-27 15:28:20|201099.8|200949.8|201098.3|200948.3|201100.9|200950.9|201097.2|200947.2|22
1632756510000|2021-09-27 15:28:30|201097.9|200947.9|201095.8|200945.8|201098.5|200948.5|201094|200944|20
1632756520000|2021-09-27 15:28:40|201097.3|200947.3|201112.4|200962.4|201112.5|201011.2|201056.7|200947.3|30
1632756530000|2021-09-27 15:28:50|201113.1|200963.1|201111.4|200961.4|201133.5|200983.5|201111.4|200961.4|31
1632756540000|2021-09-27 15:29:00|201109.4|200959.4|201068.1|201018.1|201121.8|201020.4|201066.8|200959.3|33
1632756550000|2021-09-27 15:29:10|201068.4|201018.4|201126.3|200976.3|201129.4|201021.3|201067.7|200973.2|26
1632756560000|2021-09-27 15:29:20|201126.8|200976.8|201131.7|200981.7|201131.7|200981.7|201126.8|200976.8|33
1632756570000|2021-09-27 15:29:30|201130.4|200980.4|201130.9|200980.9|201131.6|200981.6|201124.4|200974.4|35
1632756580000|2021-09-27 15:29:40|201127.5|200977.5|201127.6|200977.6|201128.5|200978.5|201126.4|200976.4|29
1632756590000|2021-09-27 15:29:50|201128.2|200978.2|201131.4|200981.4|201131.4|200981.4|201127.1|200977.1|34
1632756600000|2021-09-27 15:30:00|201132.9|200982.9|201119.4|200969.4|201134.5|200984.5|201119.3|200969.3|35
1632756610000|2021-09-27 15:30:10|201118.1|200968.1|201124.5|200974.5|201126.8|200976.8|201116.4|200966.4|33
1632756620000|2021-09-27 15:30:20|201126.1|200976.1|201133.6|200983.6|201133.6|200983.6|201123.6|200973.6|29
1632756630000|2021-09-27 15:30:30|201133.8|200983.8|201127.4|200977.4|201133.8|200983.8|201127.4|200977.4|30
1632756640000|2021-09-27 15:30:40|201127.9|200977.9|201125.9|200975.9|201130.3|200980.3|201124.7|200974.7|25
1632756650000|2021-09-27 15:30:50|201128.7|200978.7|201146.4|200996.4|201147.7|201047.9|201097|200976.9|30
1632756660000|2021-09-27 15:31:00|201144.5|200994.5|201085.1|201035.1|201146.2|201041.1|201083.7|200981|36
1632756670000|2021-09-27 15:31:10|201085|201035|201077.2|201027.2|201133.4|201035|201074.6|200974.5|30
1632756680000|2021-09-27 15:31:20|201076.3|201026.3|201038.8|200988.8|201114.8|201028.4|201037.2|200947.7|32
1632756690000|2021-09-27 15:31:30|201037.8|200987.8|201038.9|200988.9|201093.9|200997.3|201037.8|200941.3|30
1632756700000|2021-09-27 15:31:40|201038|200988|201047|200997|201048.6|200998.6|201038|200988|34
1632756710000|2021-09-27 15:31:50|201046.9|200996.9|201079.9|201029.9|201126.4|201031.3|201046.8|200953.7|29
1632756720000|2021-09-27 15:32:00|201081.7|201031.7|201127.8|200977.8|201132.4|201036.6|201076.5|200974.1|36
1632756730000|2021-09-27 15:32:10|201126.6|200976.6|201164.9|201014.9|201168.3|201065.4|201075.4|200966.8|36
1632756740000|2021-09-27 15:32:20|201165.9|201015.9|201228.8|201078.8|201231.5|201121.6|201156.7|201015.2|38
1632756750000|2021-09-27 15:32:30|201229.2|201079.2|201220.9|201070.9|201272.9|201122.9|201217.4|201067.4|39
1632756760000|2021-09-27 15:32:40|201216.9|201066.9|201177.1|201027.1|201216.9|201088.5|201136.2|201027.1|36
1632756770000|2021-09-27 15:32:50|201173.5|201023.5|201160|201010|201174.4|201024.4|201159.5|201009.5|38
1632756780000|2021-09-27 15:33:00|201162.7|201012.7|201173.5|201023.5|201173.5|201023.5|201152.6|201002.6|37
1632756790000|2021-09-27 15:33:10|201172.8|201022.8|201173.8|201023.8|201187.5|201037.5|201172.8|201022.8|29
1632756800000|2021-09-27 15:33:20|201176.8|201026.8|201179.4|201029.4|201188.3|201038.3|201175.1|201025.1|35
1632756810000|2021-09-27 15:33:30|201180.6|201030.6|201180|201030|201181.3|201031.3|201173|201023|24
1632756820000|2021-09-27 15:33:40|201178.8|201028.8|201178.9|201028.9|201182.5|201032.5|201178.2|201028.2|28
1632756830000|2021-09-27 15:33:50|201180.4|201030.4|201182.8|201032.8|201188.6|201038.6|201178.6|201028.6|27
1632756840000|2021-09-27 15:34:00|201182.9|201032.9|201198.2|201048.2|201201.3|201051.3|201182.9|201032.9|23
1632756850000|2021-09-27 15:34:10|201200.3|201050.3|201195|201045|201200.8|201050.8|201195|201045|23
1632756860000|2021-09-27 15:34:20|201195.6|201045.6|201196.2|201046.2|201201.2|201051.2|201195.5|201045.5|21
1632756870000|2021-09-27 15:34:30|201196.3|201046.3|201196.6|201046.6|201197.9|201047.9|201195.8|201045.8|23
1632756880000|2021-09-27 15:34:40|201196.7|201046.7|201190.2|201040.2|201198.4|201048.4|201190.2|201040.2|21
1632756890000|2021-09-27 15:34:50|201185.6|201035.6|201189.4|201039.4|201190.5|201040.5|201179.1|201029.1|35
1632756900000|2021-09-27 15:35:00|201189.5|201039.5|201183.2|201033.2|201189.5|201039.5|201181.9|201031.9|34
1632756910000|2021-09-27 15:35:10|201181.8|201031.8|201186.2|201036.2|201186.2|201087.1|201132.9|201031.2|35
1632756920000|2021-09-27 15:35:20|201185.9|201035.9|201189.5|201039.5|201189.5|201085.2|201134.9|201034.5|33
1632756930000|2021-09-27 15:35:30|201190.1|201040.1|201198.1|201048.1|201198.3|201048.3|201185|201035|27
1632756940000|2021-09-27 15:35:40|201199.3|201049.3|201197.9|201047.9|201204.2|201054.2|201195.2|201045.2|31
1632756950000|2021-09-27 15:35:50|201198.7|201048.7|201212.6|201062.6|201220.2|201070.2|201198.7|201048.7|32
1632756960000|2021-09-27 15:36:00|201212|201062|201215.4|201065.4|201218|201068|201212|201062|31
1632756970000|2021-09-27 15:36:10|201215.3|201065.3|201167.8|201117.8|201215.3|201118.1|201161.1|201061.5|28
1632756980000|2021-09-27 15:36:20|201167.9|201117.9|201216.4|201066.4|201220.1|201117.9|201166.8|201063.7|24
1632756990000|2021-09-27 15:36:30|201217.1|201067.1|201166.2|201116.2|201218.7|201117.5|201165.4|201065.6|26
1632757000000|2021-09-27 15:36:40|201165.9|201115.9|201168.2|201118.2|201218.3|201118.2|201163|201066.7|28
1632757010000|2021-09-27 15:36:50|201168.3|201118.3|201167.2|201117.2|201168.7|201118.7|201165|201115|21
1632757020000|2021-09-27 15:37:00|201167.3|201117.3|201164.6|201114.6|201167.3|201117.3|201163.6|201113.6|28
1632757030000|2021-09-27 15:37:10|201168.2|201118.2|201166.2|201116.2|201169.1|201119.1|201166.2|201116.2|26
1632757040000|2021-09-27 15:37:20|201167.2|201117.2|201211.6|201161.6|201270|201170.5|201167.2|201112.2|34
1632757050000|2021-09-27 15:37:30|201212.2|201162.2|201212.8|201162.8|201270.1|201169.8|201205.6|201110.7|20
1632757060000|2021-09-27 15:37:40|201213.1|201163.1|201218.4|201068.4|201225.3|201165.7|201172|201065.7|34
1632757070000|2021-09-27 15:37:50|201217.3|201067.3|201141.5|201091.5|201217.3|201108.7|201140.8|201044.4|33
1632757080000|2021-09-27 15:38:00|201142.4|201092.4|201141.3|201091.3|201199.3|201101|201141.1|201044.9|36
1632757090000|2021-09-27 15:38:10|201144.7|201094.7|201142.3|201092.3|201149.9|201099.9|201139.5|201089.5|36
1632757100000|2021-09-27 15:38:20|201142.2|201092.2|201148.7|201098.7|201150|201100|201141.5|201091.5|22
1632757110000|2021-09-27 15:38:30|201157.9|201107.9|201147.5|201097.5|201164.2|201114.2|201146.2|201096.2|25
1632757120000|2021-09-27 15:38:40|201147.1|201097.1|201147.3|201097.3|201151.1|201101.1|201147|201097|24
1632757130000|2021-09-27 15:38:50|201146.9|201096.9|201152.6|201102.6|201205.1|201103.9|201140.3|201055.1|25
1632757140000|2021-09-27 15:39:00|201153.7|201103.7|201200.1|201050.1|201200.1|201104.2|201141.3|201046.5|27
1632757150000|2021-09-27 15:39:10|201199.4|201049.4|201150.2|201100.2|201199.8|201102.9|201146.5|201049.4|31
1632757160000|2021-09-27 15:39:20|201149.9|201099.9|201161.1|201111.1|201161.1|201111.1|201134.6|201084.6|32
1632757170000|2021-09-27 15:39:30|201160.9|201110.9|201209.6|201059.6|201220|201117.2|201154.2|201054|35
1632757180000|2021-09-27 15:39:40|201208.8|201058.8|201203.2|201053.2|201210.4|201105.3|201155.3|201051.4|31
1632757190000|2021-09-27 15:39:50|201203.3|201053.3|201215.5|201065.5|201220.4|201070.4|201200.8|201050.8|34
1632757200000|2021-09-27 15:40:00|201216.1|201066.1|201215.9|201065.9|201232.1|201082.1|201214.1|201064.1|30
1632757210000|2021-09-27 15:40:10|201216.8|201066.8|201218.3|201068.3|201219.3|201069.3|201216.5|201066.5|26
1632757220000|2021-09-27 15:40:20|201217.6|201067.6|201219.2|201069.2|201222.1|201072.1|201216.5|201066.5|28
1632757230000|2021-09-27 15:40:30|201218.2|201068.2|201207.1|201057.1|201218.2|201068.2|201207.1|201057.1|27
1632757240000|2021-09-27 15:40:40|201206.6|201056.6|201202.2|201052.2|201207.6|201057.6|201201.8|201051.8|23
1632757250000|2021-09-27 15:40:50|201202.1|201052.1|201205.4|201055.4|201214.2|201064.2|201202.1|201052.1|31
1632757260000|2021-09-27 15:41:00|201205.5|201055.5|201190.3|201040.3|201205.5|201055.5|201189.9|201039.9|25
1632757270000|2021-09-27 15:41:10|201189.1|201039.1|201186.3|201036.3|201189.1|201039.1|201186|201036|17
1632757280000|2021-09-27 15:41:20|201188.1|201038.1|201187.6|201037.6|201188.1|201038.1|201186|201036|20
1632757290000|2021-09-27 15:41:30|201186.9|201036.9|201187.8|201037.8|201188|201038|201185.8|201035.8|14
1632757300000|2021-09-27 15:41:40|201200.5|201050.5|201198.5|201048.5|201206.4|201101.6|201147.1|201048.5|36
1632757310000|2021-09-27 15:41:50|201198.2|201048.2|201152.3|201102.3|201204.2|201102.6|201150.7|201047.7|26
1632757320000|2021-09-27 15:42:00|201151.9|201101.9|201148.5|201098.5|201157.2|201107.2|201147.7|201097.7|27
1632757330000|2021-09-27 15:42:10|201148|201098|201184.4|201034.4|201195.5|201100.8|201144.8|201031.3|32
1632757340000|2021-09-27 15:42:20|201184.5|201034.5|201181.7|201031.7|201201.4|201090.2|201134.7|201026.5|34
1632757350000|2021-09-27 15:42:30|201177.6|201027.6|201137.8|201087.8|201182.7|201090.4|201137.8|201026.1|34
1632757360000|2021-09-27 15:42:40|201137.9|201087.9|201175|201025|201188|201093|201137.9|201021.9|37
1632757370000|2021-09-27 15:42:50|201174.4|201024.4|201184.4|201034.4|201187.3|201037.3|201173.4|201023.4|32
1632757380000|2021-09-27 15:43:00|201185.8|201035.8|201190.7|201040.7|201191.7|201041.7|201184.2|201034.2|32
1632757390000|2021-09-27 15:43:10|201190|201040|201184.2|201034.2|201190.4|201040.4|201183.9|201033.9|33
1632757400000|2021-09-27 15:43:20|201184|201034|201176.5|201026.5|201184|201034|201175.1|201025.1|33
1632757410000|2021-09-27 15:43:30|201179.3|201029.3|201176.1|201026.1|201181.7|201031.7|201176.1|201026.1|25
1632757420000|2021-09-27 15:43:40|201176.9|201026.9|201170.8|201020.8|201178.4|201028.4|201169.7|201019.7|37
1632757430000|2021-09-27 15:43:50|201170.9|201020.9|201171|201021|201171|201021|201165.2|201015.2|26
1632757440000|2021-09-27 15:44:00|201169.5|201019.5|201163.2|201013.2|201170.6|201020.6|201163.2|201013.2|19
1632757450000|2021-09-27 15:44:10|201163.4|201013.4|201146.2|200996.2|201163.4|201051.7|201101.7|200994.4|35
1632757460000|2021-09-27 15:44:20|201146.7|200996.7|201137.4|200987.4|201146.7|200996.7|201135.3|200985.3|25
1632757470000|2021-09-27 15:44:30|201135.9|200985.9|201146.2|200996.2|201147|200997|201134.1|200984.1|35
1632757480000|2021-09-27 15:44:40|201145.6|200995.6|201142.3|200992.3|201146.5|200996.5|201137.7|200987.7|34
1632757490000|2021-09-27 15:44:50|201143|200993|201141.4|200991.4|201144.6|200994.6|201138.6|200988.6|37
1632757500000|2021-09-27 15:45:00|201140.8|200990.8|201133.5|200983.5|201146.9|201047.1|201092.5|200983.5|37
1632757510000|2021-09-27 15:45:10|201135.6|200985.6|201139|200989|201139|200989|201133.7|200983.7|30
1632757520000|2021-09-27 15:45:20|201139.2|200989.2|201137.3|200987.3|201140.2|200990.2|201136.6|200986.6|26
1632757530000|2021-09-27 15:45:30|201137.4|200987.4|201147.6|200997.6|201147.6|200997.6|201133.6|200983.6|34
1632757540000|2021-09-27 15:45:40|201143.5|200993.5|201139|200989|201146.7|201049.5|201099.2|200988.8|38
1632757550000|2021-09-27 15:45:50|201094.4|201044.4|201147|200997|201148.1|201044.4|201094.4|200990.1|37
1632757560000|2021-09-27 15:46:00|201146.8|200996.8|201117.8|201067.8|201169.8|201067.8|201116.3|200996.5|32
1632757570000|2021-09-27 15:46:10|201118.4|201068.4|201120.8|201070.8|201171.8|201071.1|201117.3|201019.5|24
1632757580000|2021-09-27 15:46:20|201119.7|201069.7|201156.4|201006.4|201157.7|201069.9|201100.8|201003.6|34
1632757590000|2021-09-27 15:46:30|201157.3|201007.3|201153.3|201003.3|201165.8|201052.8|201102.8|201003.3|28
1632757600000|2021-09-27 15:46:40|201151.5|201001.5|201154.1|201004.1|201154.6|201004.6|201151.5|201001.5|16
1632757610000|2021-09-27 15:46:50|201157.2|201007.2|201176.6|201026.6|201177.3|201073.6|201116.6|201005.6|22
1632757620000|2021-09-27 15:47:00|201176.7|201026.7|201173.4|201023.4|201177.3|201077.2|201118.2|201017.6|33
1632757630000|2021-09-27 15:47:10|201173|201023|201173.8|201023.8|201176.2|201026.2|201163.5|201013.5|36
1632757640000|2021-09-27 15:47:20|201169.4|201019.4|201153.4|201003.4|201171.3|201021.3|201151.9|201001.9|29
1632757650000|2021-09-27 15:47:30|201149.9|200999.9|201151.5|201001.5|201151.6|201001.6|201146.9|200996.9|26
1632757660000|2021-09-27 15:47:40|201150.6|201000.6|201152.5|201002.5|201153.5|201003.5|201148.9|200998.9|18
1632757670000|2021-09-27 15:47:50|201152.1|201002.1|201148.2|200998.2|201153|201003|201147|200997|25
1632757680000|2021-09-27 15:48:00|201148|200998|201136.6|200986.6|201151.2|201001.2|201136.6|200986.6|35
1632757690000|2021-09-27 15:48:10|201138.3|200988.3|201149.9|200999.9|201149.9|201044|201091.1|200988.1|31
1632757700000|2021-09-27 15:48:20|201151|201001|201151.4|201001.4|201156.7|201006.7|201149.3|200999.3|32
1632757710000|2021-09-27 15:48:30|201151.6|201001.6|201149.6|200999.6|201152.4|201002.4|201148.9|200998.9|25
1632757720000|2021-09-27 15:48:40|201149.4|200999.4|201137.8|200987.8|201149.4|200999.4|201137.8|200987.8|26
1632757730000|2021-09-27 15:48:50|201137.7|200987.7|201140.9|200990.9|201145|200995|201136|200986|32
1632757740000|2021-09-27 15:49:00|201142.9|200992.9|201142.3|200992.3|201148.5|200998.5|201138.8|200988.8|31
1632757750000|2021-09-27 15:49:10|201141.9|200991.9|201145|200995|201147.1|200997.1|201136.1|200986.1|34
1632757760000|2021-09-27 15:49:20|201145.9|200995.9|201143.6|200993.6|201146.4|201044.1|201094|200992.8|28
1632757770000|2021-09-27 15:49:30|201143.4|200993.4|201141.5|200991.5|201143.4|200993.4|201140|200990|30
1632757780000|2021-09-27 15:49:40|201141.1|200991.1|201136.2|200986.2|201143.8|200993.8|201136.2|200986.2|22
1632757790000|2021-09-27 15:49:50|201137.5|200987.5|201088.6|201038.6|201141.1|201040.2|201088.4|200985.9|24
1632757800000|2021-09-27 15:50:00|201089.1|201039.1|201137.7|200987.7|201137.7|201039.1|201086.2|200985.1|22
1632757810000|2021-09-27 15:50:10|201137.8|200987.8|201149.1|200999.1|201150.9|201000.9|201135.8|200985.8|21
1632757820000|2021-09-27 15:50:20|201158.8|201008.8|201149.5|200999.5|201158.8|201055.5|201100.6|200992.6|31
1632757830000|2021-09-27 15:50:30|201149|200999|201097|201047|201149|201051.2|201097|200995.3|31
1632757840000|2021-09-27 15:50:40|201097.1|201047.1|201145|200995|201149|201047.1|201097.1|200992.4|23
1632757850000|2021-09-27 15:50:50|201144.6|200994.6|201142.5|200992.5|201147.2|201045.7|201091.8|200988.7|27
1632757860000|2021-09-27 15:51:00|201142.3|200992.3|201140.7|200990.7|201143.7|200993.7|201140.2|200990.2|33
1632757870000|2021-09-27 15:51:10|201140.5|200990.5|201140.6|200990.6|201144.3|200994.3|201140.2|200990.2|31
1632757880000|2021-09-27 15:51:20|201138.7|200988.7|201144.6|200994.6|201146.2|200996.2|201133.5|200983.5|32
1632757890000|2021-09-27 15:51:30|201144.9|200994.9|201142.7|200992.7|201144.9|200994.9|201140.4|200990.4|28
1632757900000|2021-09-27 15:51:40|201142|200992|201145.4|200995.4|201149.9|200999.9|201141.8|200991.8|27
1632757910000|2021-09-27 15:51:50|201145.6|200995.6|201145.8|200995.8|201146.8|200996.8|201143.6|200993.6|25
1632757920000|2021-09-27 15:52:00|201145.7|200995.7|201143.2|200993.2|201145.7|200995.7|201141.6|200991.6|29
1632757930000|2021-09-27 15:52:10|201142.7|200992.7|201144.7|200994.7|201147.5|200997.5|201142.4|200992.4|32
1632757940000|2021-09-27 15:52:20|201145.3|200995.3|201145.6|200995.6|201145.9|200995.9|201144.7|200994.7|16
1632757950000|2021-09-27 15:52:30|201145.7|200995.7|201147.2|200997.2|201147.5|200997.5|201144.2|200994.2|22
1632757960000|2021-09-27 15:52:40|201146.7|200996.7|201141.9|200991.9|201146.9|200996.9|201139.7|200989.7|24
1632757970000|2021-09-27 15:52:50|201144.2|200994.2|201140.4|200990.4|201144.2|200994.2|201138.4|200988.4|34
1632757980000|2021-09-27 15:53:00|201140.9|200990.9|201132.4|200982.4|201141.4|200991.4|201131.7|200981.7|26
1632757990000|2021-09-27 15:53:10|201132.8|200982.8|201133.2|200983.2|201136.6|200986.6|201131.5|200981.5|23
1632758000000|2021-09-27 15:53:20|201134.3|200984.3|201132.9|200982.9|201137.8|200987.8|201131|200981|22
1632758010000|2021-09-27 15:53:30|201132.6|200982.6|201120.2|200970.2|201132.6|200982.6|201119.9|200969.9|24
1632758020000|2021-09-27 15:53:40|201118.7|200968.7|201118.1|200968.1|201121.6|200971.6|201118|200968|14
1632758030000|2021-09-27 15:53:50|201120.7|200970.7|201121.7|200971.7|201122.3|200972.3|201117|200967|19
1632758040000|2021-09-27 15:54:00|201122.5|200972.5|201112.7|200962.7|201123.4|200973.4|201111.9|200961.9|20
1632758050000|2021-09-27 15:54:10|201112.6|200962.6|201109.9|200959.9|201112.6|200962.6|201109.3|200959.3|18
1632758060000|2021-09-27 15:54:20|201110.3|200960.3|201110.3|200960.3|201110.3|200960.3|201108.8|200958.8|11
1632758070000|2021-09-27 15:54:30|201110.9|200960.9|201056.9|201006.9|201110.9|201006.9|201056.7|200958.8|17
1632758080000|2021-09-27 15:54:40|201057.1|201007.1|201107.7|200957.7|201109.6|201009.1|201057.1|200955.1|27
1632758090000|2021-09-27 15:54:50|201107|200957|201098.1|200948.1|201110.2|200960.2|201098.1|200948.1|35
1632758100000|2021-09-27 15:55:00|201100.4|200950.4|201096|200946|201100.7|200950.7|201095.8|200945.8|27
1632758110000|2021-09-27 15:55:10|201095.7|200945.7|201105.9|200955.9|201107.6|201005.3|201054.5|200945.7|28
1632758120000|2021-09-27 15:55:20|201106.5|200956.5|201104|200954|201107.6|200957.6|201102.1|200952.1|23
1632758130000|2021-09-27 15:55:30|201103.7|200953.7|201109|200959|201109|201007.4|201052|200952.8|20
1632758140000|2021-09-27 15:55:40|201108.8|200958.8|201051.3|201001.3|201109.2|201005.1|201051.3|200952.2|31
1632758150000|2021-09-27 15:55:50|201051.1|201001.1|201098.9|200948.9|201101.3|201003.4|201049.4|200948.3|32
1632758160000|2021-09-27 15:56:00|201101.9|200951.9|201103.7|200953.7|201105.2|200955.2|201099.8|200949.8|34
1632758170000|2021-09-27 15:56:10|201104.1|200954.1|201104.7|200954.7|201105.6|201003.6|201053.1|200953.4|25
1632758180000|2021-09-27 15:56:20|201103.7|200953.7|201104.8|200954.8|201105.5|200955.5|201103.7|200953.7|17
1632758190000|2021-09-27 15:56:30|201104.5|200954.5|201100.6|200950.6|201106.3|200956.3|201098.9|200948.9|22
1632758200000|2021-09-27 15:56:40|201100.3|200950.3|201054.8|201004.8|201104.9|201004.8|201054.8|200949.6|31
1632758210000|2021-09-27 15:56:50|201054.4|201004.4|201108.1|200958.1|201110|201006|201054.4|200956.2|25
1632758220000|2021-09-27 15:57:00|201108|200958|201105.7|200955.7|201108|200958|201105.6|200955.6|22
1632758230000|2021-09-27 15:57:10|201106.4|200956.4|201107.6|200957.6|201107.6|200957.6|201106.3|200956.3|21
1632758240000|2021-09-27 15:57:20|201107.2|200957.2|201107.4|200957.4|201108.8|200958.8|201106.7|200956.7|15
1632758250000|2021-09-27 15:57:30|201107.7|200957.7|201105.5|200955.5|201109.4|200959.4|201105.5|200955.5|18
1632758260000|2021-09-27 15:57:40|201105.4|200955.4|201103.7|200953.7|201105.9|200955.9|201103.6|200953.6|20
1632758270000|2021-09-27 15:57:50|201104.2|200954.2|201106.2|200956.2|201107|200957|201102.9|200952.9|18
1632758280000|2021-09-27 15:58:00|201106.1|200956.1|201095.4|200945.4|201107|200957|201095.4|200945.4|25
1632758290000|2021-09-27 15:58:10|201091.5|200941.5|201096.1|200946.1|201096.5|200995.9|201043.5|200937.6|33
1632758300000|2021-09-27 15:58:20|201096|200946|201044|200994|201098.2|200994.6|201043|200943.5|27
1632758310000|2021-09-27 15:58:30|201043.9|200993.9|201102|200952|201103.6|200996.9|201042.4|200950.8|25
1632758320000|2021-09-27 15:58:40|201101.8|200951.8|201099.4|200949.4|201104.3|200954.3|201099.1|200949.1|25
1632758330000|2021-09-27 15:58:50|201100.1|200950.1|201099.1|200949.1|201101.1|200951.1|201098.8|200948.8|24
1632758340000|2021-09-27 15:59:00|201099.3|200949.3|201105.5|200955.5|201108.8|200958.8|201098.6|200948.6|18
1632758350000|2021-09-27 15:59:10|201105.2|200955.2|201104.6|200954.6|201108.2|200958.2|201103.1|200953.1|25
1632758360000|2021-09-27 15:59:20|201103.9|200953.9|201100.9|200950.9|201104.8|200954.8|201100.8|200950.8|24
1632758370000|2021-09-27 15:59:30|201101.2|200951.2|201105.1|200955.1|201105.7|200955.7|201101|200951|20
1632758380000|2021-09-27 15:59:40|201104.6|200954.6|201105.6|200955.6|201105.9|200955.9|201104.3|200954.3|16
1632758390000|2021-09-27 15:59:50|201107.1|200957.1|201104.5|200954.5|201107.8|200957.8|201102.8|200952.8|21
1632758400000|2021-09-27 16:00:00|201104.7|200954.7|201101.9|200951.9|201106.9|200956.9|201101.7|200951.7|29
1632758410000|2021-09-27 16:00:10|201102.3|200952.3|201081.7|201031.7|201139.2|201033|201081.7|200951.3|29
1632758420000|2021-09-27 16:00:20|201129|200979|201134.3|200984.3|201153.2|201039.8|201064.8|200962.5|37
1632758430000|2021-09-27 16:00:30|201135.2|200985.2|201144|200994|201147.6|201034.4|201082.7|200981.3|34
1632758440000|2021-09-27 16:00:40|201143.7|200993.7|201142.1|200992.1|201145|201045.1|201094.4|200987.4|33
1632758450000|2021-09-27 16:00:50|201142.2|200992.2|201149.7|200999.7|201149.9|200999.9|201141.9|200991.9|24
1632758460000|2021-09-27 16:01:00|201149.2|200999.2|201144|200994|201149.4|200999.4|201143.5|200993.5|29
1632758470000|2021-09-27 16:01:10|201144.1|200994.1|201145.8|200995.8|201148.7|200998.7|201140.1|200990.1|31
1632758480000|2021-09-27 16:01:20|201146.6|200996.6|201094.4|201044.4|201146.7|201046.1|201093.5|200994.3|19
1632758490000|2021-09-27 16:01:30|201094.2|201044.2|201176|201026|201176|201044.6|201092.5|200993.7|24
1632758500000|2021-09-27 16:01:40|201176.2|201026.2|201156.7|201006.7|201176.3|201061.7|201105.3|200987.7|34
1632758510000|2021-09-27 16:01:50|201157|201007|201146.9|200996.9|201157.8|201007.8|201131.6|200981.6|36
1632758520000|2021-09-27 16:02:00|201144.4|200994.4|201142.3|200992.3|201146.2|201043.9|201093.9|200991.6|26
1632758530000|2021-09-27 16:02:10|201142.4|200992.4|201161.8|201011.8|201161.8|201011.8|201140.5|200990.5|21
1632758540000|2021-09-27 16:02:20|201161.5|201011.5|201138.4|200988.4|201161.5|201011.5|201130.9|200980.9|31
1632758550000|2021-09-27 16:02:30|201135.6|200985.6|201140.6|200990.6|201141.6|200991.6|201135.6|200985.6|27
1632758560000|2021-09-27 16:02:40|201140.4|200990.4|201144.5|200994.5|201146.3|200996.3|201134.7|200984.7|32
1632758570000|2021-09-27 16:02:50|201144.2|200994.2|201092|201042|201145.8|201044.6|201089.4|200987.3|24
1632758580000|2021-09-27 16:03:00|201089.7|201039.7|201143.6|200993.6|201143.7|201043.6|201089.7|200990.8|27
1632758590000|2021-09-27 16:03:10|201141.9|200991.9|201141.9|200991.9|201150.2|201049.9|201090.3|200990.2|30
1632758600000|2021-09-27 16:03:20|201141.3|200991.3|201139.9|200989.9|201143.6|200993.6|201138.7|200988.7|30
1632758610000|2021-09-27 16:03:30|201141.1|200991.1|201143|200993|201145|200995|201138.3|200988.3|30
1632758620000|2021-09-27 16:03:40|201140.6|200990.6|201186.8|201036.8|201186.8|201085.1|201135.1|200990.1|27
1632758630000|2021-09-27 16:03:50|201186.5|201036.5|201138.4|201088.4|201187.7|201089|201135.5|201034.3|19
1632758640000|2021-09-27 16:04:00|201137.9|201087.9|201189.2|201039.2|201189.8|201091|201136.5|201038.6|19
1632758650000|2021-09-27 16:04:10|201188.1|201038.1|201183.8|201033.8|201188.1|201038.1|201183.2|201033.2|20
1632758660000|2021-09-27 16:04:20|201181.9|201031.9|201180.3|201030.3|201182.9|201032.9|201178.2|201028.2|21
1632758670000|2021-09-27 16:04:30|201178.7|201028.7|201178.8|201028.8|201180.9|201030.9|201164|201014|31
1632758680000|2021-09-27 16:04:40|201179.1|201029.1|201180.4|201030.4|201180.4|201030.4|201178.9|201028.9|9
1632758690000|2021-09-27 16:04:50|201180.5|201030.5|201180.4|201030.4|201180.6|201030.6|201179.7|201029.7|13
1632758700000|2021-09-27 16:05:00|201179.9|201029.9|201184.2|201034.2|201184.2|201034.2|201176.5|201026.5|24
1632758710000|2021-09-27 16:05:10|201184.1|201034.1|201103.9|201053.9|201185.7|201053.9|201103.9|201014.6|32
1632758720000|2021-09-27 16:05:20|201104.3|201054.3|201154.4|201004.4|201167.8|201054.3|201104.3|201002|34
1632758730000|2021-09-27 16:05:30|201153|201003|201155.4|201005.4|201167.1|201017.1|201152.2|201002.2|29
1632758740000|2021-09-27 16:05:40|201156.1|201006.1|201143.4|200993.4|201156.1|201046.5|201093.8|200983.9|32
1632758750000|2021-09-27 16:05:50|201143.5|200993.5|201138.2|200988.2|201143.9|201040.3|201090.3|200982.5|24
1632758760000|2021-09-27 16:06:00|201138.8|200988.8|201102.6|201052.6|201150.9|201055.6|201096.9|200988.8|27
1632758770000|2021-09-27 16:06:10|201100.6|201050.6|201093.2|201043.2|201152.5|201055.2|201091.1|200994.1|15
1632758780000|2021-09-27 16:06:20|201093.3|201043.3|201144.8|200994.8|201146.3|201044.1|201092|200994.6|23
1632758790000|2021-09-27 16:06:30|201144.9|200994.9|201151.3|201001.3|201154.9|201056.9|201104.4|200994.1|26
1632758800000|2021-09-27 16:06:40|201150.6|201000.6|201149.2|200999.2|201152.6|201002.6|201147.4|200997.4|23
1632758810000|2021-09-27 16:06:50|201148.9|200998.9|201146|200996|201150|201000|201146|200996|22
1632758820000|2021-09-27 16:07:00|201147.5|200997.5|201148|200998|201149.3|200999.3|201146.2|200996.2|22
1632758830000|2021-09-27 16:07:10|201147.9|200997.9|201095.8|201045.8|201147.9|201047.3|201095.6|200997.2|17
1632758840000|2021-09-27 16:07:20|201095.6|201045.6|201098.3|201048.3|201098.9|201048.9|201094.5|201044.5|16
1632758850000|2021-09-27 16:07:30|201098.1|201048.1|201144|200994|201148.7|201049.9|201091.2|200989|24
1632758860000|2021-09-27 16:07:40|201141.8|200991.8|201143.3|200993.3|201147.3|200997.3|201141.8|200991.8|24
1632758870000|2021-09-27 16:07:50|201142.5|200992.5|201143.9|200993.9|201145.5|200995.5|201141.6|200991.6|26
1632758880000|2021-09-27 16:08:00|201143.3|200993.3|201141.7|200991.7|201149.8|200999.8|201139.9|200989.9|26
1632758890000|2021-09-27 16:08:10|201142.8|200992.8|201141.6|200991.6|201142.8|200992.8|201139.1|200989.1|13
1632758900000|2021-09-27 16:08:20|201141.7|200991.7|201142.1|200992.1|201149.7|201049.7|201096.9|200990.7|22
1632758910000|2021-09-27 16:08:30|201145|200995|201143.2|200993.2|201145|200995|201141.5|200991.5|15
1632758920000|2021-09-27 16:08:40|201142.1|200992.1|201158.9|201008.9|201171.7|201021.7|201142.1|200992.1|21
1632758930000|2021-09-27 16:08:50|201159.3|201009.3|201162.8|201012.8|201166|201016|201158.9|201008.9|21
1632758940000|2021-09-27 16:09:00|201162.5|201012.5|201163.5|201013.5|201163.8|201013.8|201162.5|201012.5|19
1632758950000|2021-09-27 16:09:10|201163.7|201013.7|201161.7|201011.7|201164|201014|201158.2|201008.2|18
1632758960000|2021-09-27 16:09:20|201162.9|201012.9|201161.9|201011.9|201163.3|201013.3|201161.6|201011.6|14
1632758970000|2021-09-27 16:09:30|201162.1|201012.1|201162.5|201012.5|201163.6|201013.6|201162.1|201012.1|24
1632758980000|2021-09-27 16:09:40|201162.4|201012.4|201148.9|200998.9|201162.8|201012.8|201143.3|200993.3|20
1632758990000|2021-09-27 16:09:50|201146.2|200996.2|201150|201000|201152.2|201002.2|201146.2|200996.2|28
1632759000000|2021-09-27 16:10:00|201150.6|201000.6|201141.5|200991.5|201150.6|201000.6|201141|200991|29
1632759010000|2021-09-27 16:10:10|201137.2|200987.2|201140.3|200990.3|201140.7|200990.7|201136.8|200986.8|22
1632759020000|2021-09-27 16:10:20|201140.4|200990.4|201138.4|200988.4|201140.9|200990.9|201136.7|200986.7|23
1632759030000|2021-09-27 16:10:30|201139|200989|201138.2|200988.2|201140.1|200990.1|201137.6|200987.6|24
1632759040000|2021-09-27 16:10:40|201138.5|200988.5|201140.5|200990.5|201140.8|200990.8|201138.1|200988.1|22
1632759050000|2021-09-27 16:10:50|201140.6|200990.6|201140.7|200990.7|201142.2|200992.2|201138.5|200988.5|25
1632759060000|2021-09-27 16:11:00|201140.4|200990.4|201140.4|200990.4|201141.5|200991.5|201139.9|200989.9|18
1632759070000|2021-09-27 16:11:10|201140.5|200990.5|201137.8|200987.8|201140.5|200990.5|201137.3|200987.3|13
1632759080000|2021-09-27 16:11:20|201137.5|200987.5|201141.1|200991.1|201141.1|201041.1|201086.9|200987.5|22
1632759090000|2021-09-27 16:11:30|201140.6|200990.6|201139.8|200989.8|201141.2|200991.2|201138.8|200988.8|15
1632759100000|2021-09-27 16:11:40|201139.9|200989.9|201139.3|200989.3|201140|200990|201137.6|200987.6|18
1632759110000|2021-09-27 16:11:50|201139.2|200989.2|201139.3|200989.3|201141|200991|201136.8|200986.8|24
1632759120000|2021-09-27 16:12:00|201139.6|200989.6|201139.2|200989.2|201142|200992|201137.6|200987.6|24
1632759130000|2021-09-27 16:12:10|201139.3|200989.3|201138.2|200988.2|201139.4|200989.4|201137.9|200987.9|15
1632759140000|2021-09-27 16:12:20|201138.3|200988.3|201137.9|200987.9|201138.3|200988.3|201137.6|200987.6|13
1632759150000|2021-09-27 16:12:30|201138|200988|201113.4|200963.4|201138|200988|201112.6|200962.6|24
1632759160000|2021-09-27 16:12:40|201114.7|200964.7|201117.8|200967.8|201120.1|200970.1|201114.7|200964.7|24
1632759170000|2021-09-27 16:12:50|201118.3|200968.3|201117.7|200967.7|201119.1|201019.2|201066.9|200965|26
1632759180000|2021-09-27 16:13:00|201118.1|200968.1|201118.1|200968.1|201119.5|200969.5|201117.1|200967.1|21
1632759190000|2021-09-27 16:13:10|201118.3|200968.3|201057.4|201007.4|201119.1|201007.4|201057.4|200958.8|29
1632759200000|2021-09-27 16:13:20|201093.8|200943.8|201087.3|200937.3|201093.8|200943.8|201085.2|200935.2|31
1632759210000|2021-09-27 16:13:30|201085.6|200935.6|201026.7|200976.7|201086|200979.7|201026.1|200928.7|26
1632759220000|2021-09-27 16:13:40|201022.3|200972.3|201068.8|200918.8|201071.2|200975.5|201014.8|200918.7|25
1632759230000|2021-09-27 16:13:50|201069.1|200919.1|201019.2|200969.2|201069.1|200970.2|201014.2|200919.1|30
1632759240000|2021-09-27 16:14:00|201019.7|200969.7|201026.3|200976.3|201084.2|200978.8|201019.7|200918.9|31
1632759250000|2021-09-27 16:14:10|201024.4|200974.4|201025.1|200975.1|201084.7|200985.4|201021.7|200930.6|28
1632759260000|2021-09-27 16:14:20|201026.8|200976.8|201080.2|200930.2|201081.3|200977.7|201025.3|200929|24
1632759270000|2021-09-27 16:14:30|201079.7|200929.7|201084.4|200934.4|201088.2|200989.3|201039.3|200929.7|30
1632759280000|2021-09-27 16:14:40|201085.1|200935.1|201084.6|200934.6|201086.1|200936.1|201083.9|200933.9|29
1632759290000|2021-09-27 16:14:50|201084.7|200934.7|201083.2|200933.2|201084.7|200934.7|201080.7|200930.7|20
1632759300000|2021-09-27 16:15:00|201082.7|200932.7|201026.6|200976.6|201082.7|200981.4|201024.1|200923.9|24
1632759310000|2021-09-27 16:15:10|201026.7|200976.7|201028.3|200978.3|201028.6|200978.6|201025.2|200975.2|18
1632759320000|2021-09-27 16:15:20|201028|200978|201032.2|200982.2|201100.7|200989.9|201028|200931.7|32
1632759330000|2021-09-27 16:15:30|201033.9|200983.9|201052.6|201002.6|201105.5|201008|201032.8|200945.3|26
1632759340000|2021-09-27 16:15:40|201051.6|201001.6|201053.8|201003.8|201103.5|201004.1|201045.7|200945.2|29
1632759350000|2021-09-27 16:15:50|201050.9|201000.9|201100|200950|201100.5|201000.9|201047.5|200950|27
1632759360000|2021-09-27 16:16:00|201100.3|200950.3|201046.3|200996.3|201101.6|201000.5|201046.3|200950|23
1632759370000|2021-09-27 16:16:10|201046.6|200996.6|201096.1|200946.1|201096.6|201000.5|201045.2|200945.5|27
1632759380000|2021-09-27 16:16:20|201095.7|200945.7|201097.5|200947.5|201098|200948|201093.6|200943.6|27
1632759390000|2021-09-27 16:16:30|201097.9|200947.9|201097.5|200947.5|201097.9|200947.9|201096.2|200946.2|25
1632759400000|2021-09-27 16:16:40|201097.1|200947.1|201084.8|200934.8|201097.1|200985.2|201035.2|200932.5|34
1632759410000|2021-09-27 16:16:50|201086.3|200936.3|201034.8|200984.8|201086.3|200985.7|201032|200933.4|24
1632759420000|2021-09-27 16:17:00|201036|200986|201028.8|200978.8|201036|200986|201028.8|200978.8|23
1632759430000|2021-09-27 16:17:10|201027.3|200977.3|201037.6|200987.6|201088.2|200996.1|201026.5|200938.2|20
1632759440000|2021-09-27 16:17:20|201035.8|200985.8|201036.4|200986.4|201037.6|200987.6|201035.3|200985.3|19
1632759450000|2021-09-27 16:17:30|201035.5|200985.5|201027.4|200977.4|201035.5|200985.5|201025.5|200975.5|23
1632759460000|2021-09-27 16:17:40|201028|200978|201024.8|200974.8|201028.5|200978.5|201024.8|200974.8|14
1632759470000|2021-09-27 16:17:50|201025.1|200975.1|201015.9|200965.9|201066.8|200976.9|201009.5|200915.6|22
1632759480000|2021-09-27 16:18:00|201013.2|200963.2|201012.7|200962.7|201015.9|200965.9|201012.7|200962.7|23
1632759490000|2021-09-27 16:18:10|201012.9|200962.9|201023.6|200973.6|201024.2|200974.2|201012.9|200962.9|32
1632759500000|2021-09-27 16:18:20|201023.3|200973.3|201021|200971|201023.3|200973.3|201020.3|200970.3|25
1632759510000|2021-09-27 16:18:30|201020.4|200970.4|201012.5|200962.5|201021.8|200971.8|201007|200957|15
1632759520000|2021-09-27 16:18:40|201014.1|200964.1|201012.9|200962.9|201015.1|200965.1|201011.8|200961.8|18
1632759530000|2021-09-27 16:18:50|201011.3|200961.3|201020.2|200970.2|201022.4|200972.4|201010.1|200960.1|23
1632759540000|2021-09-27 16:19:00|201023.7|200973.7|201031.6|200981.6|201033.3|200983.3|201021.7|200971.7|31
1632759550000|2021-09-27 16:19:10|201031.7|200981.7|201041.5|200991.5|201059.9|201009.9|201031.7|200981.7|33
1632759560000|2021-09-27 16:19:20|201042.1|200992.1|201064.3|201014.3|201064.3|201014.3|201040|200990|28
1632759570000|2021-09-27 16:19:30|201061.6|201011.6|201055.4|201005.4|201062.7|201012.7|201052.8|201002.8|29
1632759580000|2021-09-27 16:19:40|201053.6|201003.6|201100.2|200950.2|201102.9|201007.4|201051.7|200950.2|28
1632759590000|2021-09-27 16:19:50|201099.9|200949.9|201040.6|200990.6|201101.1|200990.6|201037.9|200938.4|33
1632759600000|2021-09-27 16:20:00|201041.3|200991.3|201093.5|200943.5|201093.6|200991.3|201040.9|200936|31
1632759610000|2021-09-27 16:20:10|201093.7|200943.7|201102.5|200952.5|201102.5|200952.5|201088.2|200938.2|34
1632759620000|2021-09-27 16:20:20|201103|200953|201051.5|201001.5|201103|201002.6|201050.6|200952.9|21
1632759630000|2021-09-27 16:20:30|201051.1|201001.1|201050.5|201000.5|201051.4|201001.4|201049.8|200999.8|16
1632759640000|2021-09-27 16:20:40|201050.9|201000.9|201050.4|201000.4|201051.7|201001.7|201050|201000|20
1632759650000|2021-09-27 16:20:50|201050.1|201000.1|201097.1|200947.1|201099.4|201000.8|201050.1|200946.5|22
1632759660000|2021-09-27 16:21:00|201099|200949|201098.2|200948.2|201101.5|200951.5|201098.2|200948.2|22
1632759670000|2021-09-27 16:21:10|201097.7|200947.7|201100|200950|201102|200952|201097.7|200947.7|25
1632759680000|2021-09-27 16:21:20|201099.4|200949.4|201109.6|200959.6|201109.7|200959.7|201099.2|200949.2|18
1632759690000|2021-09-27 16:21:30|201109.7|200959.7|201110.5|200960.5|201111.6|200961.6|201108.6|200958.6|23
1632759700000|2021-09-27 16:21:40|201110.2|200960.2|201108.4|200958.4|201110.7|200960.7|201108.4|200958.4|16
1632759710000|2021-09-27 16:21:50|201108.6|200958.6|201106|200956|201108.7|201008.2|201054.3|200955|25
1632759720000|2021-09-27 16:22:00|201105.9|200955.9|201068.3|201018.3|201106.8|201018.3|201056.2|200954.9|25
1632759730000|2021-09-27 16:22:10|201070.9|201020.9|201120|200970|201126.4|201026.7|201070.9|200967.9|27
1632759740000|2021-09-27 16:22:20|201120.5|200970.5|201118.7|200968.7|201120.8|200970.8|201118.1|200968.1|19
1632759750000|2021-09-27 16:22:30|201119|200969|201118.8|200968.8|201119|200969|201115.3|200965.3|19
1632759760000|2021-09-27 16:22:40|201118.7|200968.7|201107.2|200957.2|201119.1|201012.7|201045.4|200957.2|20
1632759770000|2021-09-27 16:22:50|201107.3|200957.3|201111.5|200961.5|201111.5|201004.7|201051|200953.8|27
1632759780000|2021-09-27 16:23:00|201111.3|200961.3|201112.6|200962.6|201112.8|201016.4|201064|200960.3|19
1632759790000|2021-09-27 16:23:10|201113.3|200963.3|201113.9|200963.9|201113.9|200963.9|201112.6|200962.6|17
1632759800000|2021-09-27 16:23:20|201113.8|200963.8|201063.5|201013.5|201113.8|201014|201063.5|200960.3|17
1632759810000|2021-09-27 16:23:30|201063.3|201013.3|201062.4|201012.4|201063.8|201013.8|201062|201012|17
1632759820000|2021-09-27 16:23:40|201062.7|201012.7|201059.4|201009.4|201062.9|201012.9|201059.4|201009.4|16
1632759830000|2021-09-27 16:23:50|201059.6|201009.6|201061.5|201011.5|201063.1|201013.1|201059.6|201009.6|21
1632759840000|2021-09-27 16:24:00|201061.7|201011.7|201062|201012|201062.3|201012.3|201060.9|201010.9|10
1632759850000|2021-09-27 16:24:10|201061.9|201011.9|201061.8|201011.8|201112.2|201012.1|201061.2|200960.2|13
1632759860000|2021-09-27 16:24:20|201061.5|201011.5|201060.7|201010.7|201061.7|201011.7|201060.2|201010.2|15
1632759870000|2021-09-27 16:24:30|201060.1|201010.1|201062.4|201012.4|201065.3|201015.3|201060|201010|23
1632759880000|2021-09-27 16:24:40|201062.2|201012.2|201114.4|200964.4|201114.5|201016.6|201061.9|200962.9|24
1632759890000|2021-09-27 16:24:50|201114.5|200964.5|201113.5|200963.5|201118.5|201017.8|201065.1|200962.6|27
1632759900000|2021-09-27 16:25:00|201113.3|200963.3|201114.9|200964.9|201114.9|200964.9|201111.7|200961.7|24
1632759910000|2021-09-27 16:25:10|201113.9|200963.9|201113.9|200963.9|201114.4|200964.4|201112.4|200962.4|16
1632759920000|2021-09-27 16:25:20|201114|200964|201112.4|200962.4|201115.2|200965.2|201111.2|200961.2|28
1632759930000|2021-09-27 16:25:30|201112.1|200962.1|201111.7|200961.7|201114.3|200964.3|201111.2|200961.2|20
1632759940000|2021-09-27 16:25:40|201111.5|200961.5|201114.2|200964.2|201114.4|200964.4|201111.5|200961.5|18
1632759950000|2021-09-27 16:25:50|201113.9|200963.9|201114.6|200964.6|201115|200965|201110.5|200960.5|16
1632759960000|2021-09-27 16:26:00|201114.3|200964.3|201115|200965|201115.1|200965.1|201112.9|200962.9|15
1632759970000|2021-09-27 16:26:10|201115.1|200965.1|201134.5|200984.5|201136|200986|201114.9|200964.9|14
1632759980000|2021-09-27 16:26:20|201134.7|200984.7|201135.6|200985.6|201135.7|200985.7|201133.7|200983.7|18
1632759990000|2021-09-27 16:26:30|201134.6|200984.6|201132.8|200982.8|201135|200985|201131|200981|20
1632760000000|2021-09-27 16:26:40|201129.1|200979.1|201132.7|200982.7|201132.7|200982.7|201129.1|200979.1|19
1632760010000|2021-09-27 16:26:50|201132.8|200982.8|201135.6|200985.6|201136.7|200986.7|201132.8|200982.8|30
1632760020000|2021-09-27 16:27:00|201138|200988|201142.9|200992.9|201147.4|201045.7|201092.7|200988|25
1632760030000|2021-09-27 16:27:10|201142.6|200992.6|201141.4|200991.4|201142.8|200992.8|201141|200991|16
1632760040000|2021-09-27 16:27:20|201141.5|200991.5|201146.8|200996.8|201147.1|200997.1|201141.3|200991.3|28
1632760050000|2021-09-27 16:27:30|201146.6|200996.6|201146.6|200996.6|201147.5|200997.5|201145.6|200995.6|24
1632760060000|2021-09-27 16:27:40|201146.4|200996.4|201146.5|200996.5|201146.9|200996.9|201143.9|200993.9|25
1632760070000|2021-09-27 16:27:50|201146.4|200996.4|201146|200996|201147.1|200997.1|201143.3|200993.3|21
1632760080000|2021-09-27 16:28:00|201145.4|200995.4|201146.4|200996.4|201147.8|200997.8|201145.3|200995.3|18
1632760090000|2021-09-27 16:28:10|201146|200996|201144.2|200994.2|201148.9|200998.9|201144.2|200994.2|23
1632760100000|2021-09-27 16:28:20|201144.7|200994.7|201143.8|200993.8|201144.7|200994.7|201142.7|200992.7|9
1632760110000|2021-09-27 16:28:30|201144.4|200994.4|201144|200994|201144.8|200994.8|201144|200994|8
1632760120000|2021-09-27 16:28:40|201143.8|200993.8|201143.8|200993.8|201145.4|201041.4|201089.8|200990.4|24
1632760130000|2021-09-27 16:28:50|201143.2|200993.2|201144.2|200994.2|201145.7|200995.7|201143.2|200993.2|21
1632760140000|2021-09-27 16:29:00|201145.6|200995.6|201145.2|200995.2|201145.7|200995.7|201141.6|200991.6|18
1632760150000|2021-09-27 16:29:10|201145.3|200995.3|201145.1|200995.1|201145.4|200995.4|201144.5|200994.5|9
1632760160000|2021-09-27 16:29:20|201145.2|200995.2|201143.1|200993.1|201146.1|200996.1|201143.1|200993.1|13
1632760170000|2021-09-27 16:29:30|201143.3|200993.3|201144.5|200994.5|201144.5|200994.5|201141.4|200991.4|13
1632760180000|2021-09-27 16:29:40|201144.4|200994.4|201139.5|200989.5|201144.4|200994.4|201138.6|200988.6|27
1632760190000|2021-09-27 16:29:50|201139.7|200989.7|201138.4|200988.4|201139.8|200989.8|201130.3|200980.3|38
1632760200000|2021-09-27 16:30:00|201137.4|200987.4|201144.9|200994.9|201145.1|200995.1|201137.4|200987.4|21
1632760210000|2021-09-27 16:30:10|201144.6|200994.6|201143.2|200993.2|201145.1|200995.1|201141.8|200991.8|14
1632760220000|2021-09-27 16:30:20|201143|200993|201144.6|200994.6|201144.6|200994.6|201143|200993|13
1632760230000|2021-09-27 16:30:30|201143.3|200993.3|201144.1|200994.1|201144.5|200994.5|201143.3|200993.3|9
1632760240000|2021-09-27 16:30:40|201090.1|201040.1|201094.7|201044.7|201094.9|201044.9|201087.7|201037.7|20
1632760250000|2021-09-27 16:30:50|201093.8|201043.8|201140.1|200990.1|201143.2|201044|201092.2|200984.7|28
1632760260000|2021-09-27 16:31:00|201139.8|200989.8|201139.4|200989.4|201141.1|200991.1|201137.8|200987.8|21
1632760270000|2021-09-27 16:31:10|201137.8|200987.8|201140.6|200990.6|201140.6|200990.6|201137.6|200987.6|15
1632760280000|2021-09-27 16:31:20|201140.5|200990.5|201142.1|200992.1|201142.2|200992.2|201138.6|200988.6|17
1632760290000|2021-09-27 16:31:30|201143.8|200993.8|201147.3|200997.3|201149.4|200999.4|201140.7|200990.7|30
1632760300000|2021-09-27 16:31:40|201148|200998|201189.4|201039.4|201190.9|201086.1|201136.1|200997|25
1632760310000|2021-09-27 16:31:50|201190.2|201040.2|201187.1|201037.1|201190.2|201040.2|201187.1|201037.1|21
1632760320000|2021-09-27 16:32:00|201187.3|201037.3|201185.9|201035.9|201189.7|201039.7|201184.6|201034.6|25
1632760330000|2021-09-27 16:32:10|201186.1|201036.1|201189|201039|201189|201039|201181.6|201031.6|33
1632760340000|2021-09-27 16:32:20|201191.2|201041.2|201194.8|201044.8|201196.5|201046.5|201189.5|201039.5|28
1632760350000|2021-09-27 16:32:30|201194.2|201044.2|201187|201037|201195.3|201045.3|201187|201037|24
1632760360000|2021-09-27 16:32:40|201186.5|201036.5|201183.4|201033.4|201186.5|201036.5|201181.6|201031.6|24
1632760370000|2021-09-27 16:32:50|201187|201037|201185.2|201035.2|201187|201086.1|201131.4|201031.5|33
1632760380000|2021-09-27 16:33:00|201185.3|201035.3|201183.5|201033.5|201185.7|201035.7|201183.5|201033.5|20
1632760390000|2021-09-27 16:33:10|201183.4|201033.4|201184.8|201034.8|201185.4|201035.4|201182|201032|19
1632760400000|2021-09-27 16:33:20|201185.1|201035.1|201186.9|201036.9|201187.4|201037.4|201184.4|201034.4|19
1632760410000|2021-09-27 16:33:30|201185.1|201035.1|201186|201036|201187.8|201037.8|201184.4|201034.4|15
1632760420000|2021-09-27 16:33:40|201186.9|201036.9|201143.3|201093.3|201192.8|201093.3|201140.5|201035.2|24
1632760430000|2021-09-27 16:33:50|201143.6|201093.6|201190.6|201040.6|201190.6|201093.6|201140.6|201038.1|19
1632760440000|2021-09-27 16:34:00|201189.5|201039.5|201142.3|201092.3|201190.1|201094.3|201137.7|201039.5|15
1632760450000|2021-09-27 16:34:10|201141.4|201091.4|201143.8|201093.8|201144.6|201094.6|201141.4|201091.4|13
1632760460000|2021-09-27 16:34:20|201146.7|201096.7|201199.1|201049.1|201201.3|201096.7|201145.3|201046.8|15
1632760470000|2021-09-27 16:34:30|201198|201048|201196.5|201046.5|201198.1|201048.1|201195.2|201045.2|19
1632760480000|2021-09-27 16:34:40|201196.3|201046.3|201146.7|201096.7|201196.5|201096.7|201143.7|201045.3|17
1632760490000|2021-09-27 16:34:50|201147.1|201097.1|201222.6|201072.6|201222.6|201115.8|201147.1|201061.6|26
1632760500000|2021-09-27 16:35:00|201224.5|201074.5|201230.8|201080.8|201232.1|201082.1|201223.6|201073.6|29
1632760510000|2021-09-27 16:35:10|201230.7|201080.7|201228.3|201078.3|201230.7|201130.6|201177|201073.5|23
1632760520000|2021-09-27 16:35:20|201228.5|201078.5|201226.4|201076.4|201228.5|201128|201174.8|201076.4|16
1632760530000|2021-09-27 16:35:30|201227.5|201077.5|201224.5|201074.5|201228.7|201078.7|201222.3|201072.3|26
1632760540000|2021-09-27 16:35:40|201225.7|201075.7|201222.2|201072.2|201227.9|201077.9|201220.9|201070.9|29
1632760550000|2021-09-27 16:35:50|201224.6|201074.6|201221.8|201071.8|201224.6|201074.6|201219.1|201069.1|19
1632760560000|2021-09-27 16:36:00|201222.1|201072.1|201219|201069|201222.7|201072.7|201218.8|201068.8|23
1632760570000|2021-09-27 16:36:10|201219.2|201069.2|201225.5|201075.5|201226.8|201076.8|201218.3|201068.3|19
1632760580000|2021-09-27 16:36:20|201225.6|201075.6|201223.1|201073.1|201225.6|201075.6|201221.9|201071.9|23
1632760590000|2021-09-27 16:36:30|201222.8|201072.8|201215.8|201065.8|201224|201074|201215.8|201065.8|24
1632760600000|2021-09-27 16:36:40|201215.7|201065.7|201195.7|201045.7|201215.7|201100|201150|201042.8|25
1632760610000|2021-09-27 16:36:50|201195.1|201045.1|201193.9|201043.9|201195.9|201045.9|201192.3|201042.3|16
1632760620000|2021-09-27 16:37:00|201194.9|201044.9|201143.9|201093.9|201195.5|201095.5|201140.1|201044.5|16
1632760630000|2021-09-27 16:37:10|201143.5|201093.5|201143.3|201093.3|201143.6|201093.6|201142.6|201092.6|14
1632760640000|2021-09-27 16:37:20|201143.5|201093.5|201143.7|201093.7|201143.7|201093.7|201142.8|201092.8|12
1632760650000|2021-09-27 16:37:30|201142.1|201092.1|201144|201094|201145.7|201095.7|201142.1|201092.1|26
1632760660000|2021-09-27 16:37:40|201144.6|201094.6|201141.8|201091.8|201146.7|201096.7|201133.3|201083.3|26
1632760670000|2021-09-27 16:37:50|201140.2|201090.2|201140.4|201090.4|201140.4|201090.4|201136.7|201086.7|25
1632760680000|2021-09-27 16:38:00|201139.9|201089.9|201134.9|201084.9|201139.9|201089.9|201131.9|201081.9|27
1632760690000|2021-09-27 16:38:10|201134|201084|201183.3|201033.3|201183.3|201088.5|201132.4|201027.6|33
1632760700000|2021-09-27 16:38:20|201183.2|201033.2|201098.1|201048.1|201183.2|201049.7|201097.7|201022.7|25
1632760710000|2021-09-27 16:38:30|201099|201049|201101.8|201051.8|201102.7|201052.7|201097.2|201047.2|14
1632760720000|2021-09-27 16:38:40|201103.1|201053.1|201101.3|201051.3|201103.1|201053.1|201100.7|201050.7|16
1632760730000|2021-09-27 16:38:50|201101.7|201051.7|201102|201052|201102|201052|201100|201050|13
1632760740000|2021-09-27 16:39:00|201101.9|201051.9|201101.7|201051.7|201102.7|201052.7|201100.9|201050.9|10
1632760750000|2021-09-27 16:39:10|201101.1|201051.1|201102.5|201052.5|201103.5|201053.5|201101.1|201051.1|14
1632760760000|2021-09-27 16:39:20|201102.6|201052.6|201099.8|201049.8|201102.6|201052.6|201098.3|201048.3|20
1632760770000|2021-09-27 16:39:30|201099.5|201049.5|201100.8|201050.8|201102.1|201052.1|201097.4|201047.4|25
1632760780000|2021-09-27 16:39:40|201101.3|201051.3|201101.4|201051.4|201101.5|201051.5|201100.3|201050.3|21
1632760790000|2021-09-27 16:39:50|201101.2|201051.2|201101.5|201051.5|201101.8|201051.8|201100.8|201050.8|25
1632760800000|2021-09-27 16:40:00|201101.4|201051.4|201100.1|201050.1|201101.5|201051.5|201098.8|201048.8|18
1632760810000|2021-09-27 16:40:10|201100.2|201050.2|201101.3|201051.3|201102.1|201052.1|201099.5|201049.5|20
1632760820000|2021-09-27 16:40:20|201101.4|201051.4|201103.5|201053.5|201103.6|201053.6|201100.7|201050.7|25
1632760830000|2021-09-27 16:40:30|201102.8|201052.8|201101.3|201051.3|201103.8|201053.8|201100.9|201050.9|21
1632760840000|2021-09-27 16:40:40|201101|201051|201166.3|201016.3|201169|201070.3|201100.6|201015.8|26
1632760850000|2021-09-27 16:40:50|201164.9|201014.9|201167.1|201017.1|201167.9|201017.9|201164.4|201014.4|26
1632760860000|2021-09-27 16:41:00|201166.3|201016.3|201160|201010|201167|201017|201159.7|201009.7|25
1632760870000|2021-09-27 16:41:10|201159.2|201009.2|201175.6|201025.6|201175.6|201025.6|201159.2|201009.2|26
1632760880000|2021-09-27 16:41:20|201175.5|201025.5|201183.2|201033.2|201185.4|201035.4|201175.5|201025.5|26
1632760890000|2021-09-27 16:41:30|201184.7|201034.7|201184|201034|201185.3|201085.9|201123.5|201032.5|26
1632760900000|2021-09-27 16:41:40|201183.9|201033.9|201180.1|201030.1|201185.3|201035.3|201179.4|201029.4|19
1632760910000|2021-09-27 16:41:50|201180.9|201030.9|201181.4|201031.4|201183.8|201033.8|201180.1|201030.1|20
1632760920000|2021-09-27 16:42:00|201182.1|201032.1|201130|201080|201183.1|201083.2|201129.8|201032.1|28
1632760930000|2021-09-27 16:42:10|201125.3|201075.3|201181.4|201031.4|201181.4|201079.2|201125.3|201028.5|25
1632760940000|2021-09-27 16:42:20|201181.2|201031.2|201132|201082|201184|201082.7|201132|201031|27
1632760950000|2021-09-27 16:42:30|201131.8|201081.8|201170.8|201020.8|201170.8|201083.1|201117|201018.2|28
1632760960000|2021-09-27 16:42:40|201171.6|201021.6|201100|201050|201171.6|201054.1|201098.3|201010.5|23
1632760970000|2021-09-27 16:42:50|201100.8|201050.8|201101.6|201051.6|201103.3|201053.3|201100.3|201050.3|27
1632760980000|2021-09-27 16:43:00|201101.5|201051.5|201116.3|201066.3|201167.9|201068.8|201101.5|201007.8|29
1632760990000|2021-09-27 16:43:10|201117.3|201067.3|201113.7|201063.7|201119.1|201069.1|201108.1|201058.1|34
1632761000000|2021-09-27 16:43:20|201112.7|201062.7|201115.4|201065.4|201120.5|201070.5|201112.7|201062.7|16
1632761010000|2021-09-27 16:43:30|201115.3|201065.3|201105.1|201055.1|201157.7|201067.9|201100.8|201007.6|27
1632761020000|2021-09-27 16:43:40|201106.3|201056.3|201105.9|201055.9|201109.2|201059.2|201104.2|201054.2|28
1632761030000|2021-09-27 16:43:50|201105.8|201055.8|201110.9|201060.9|201159.6|201066|201104.2|201008.6|30
1632761040000|2021-09-27 16:44:00|201108.1|201058.1|201111.5|201061.5|201111.6|201061.6|201107.6|201057.6|14
1632761050000|2021-09-27 16:44:10|201111.1|201061.1|201110.9|201060.9|201112.6|201062.6|201110.8|201060.8|11
1632761060000|2021-09-27 16:44:20|201111.6|201061.6|201109.6|201059.6|201114.9|201064.9|201107.6|201057.6|18
1632761070000|2021-09-27 16:44:30|201108.4|201058.4|201107.7|201057.7|201109.3|201059.3|201106|201056|20
1632761080000|2021-09-27 16:44:40|201108|201058|201118|201068|201121.7|201071.7|201107.8|201057.8|25
1632761090000|2021-09-27 16:44:50|201117.4|201067.4|201163|201013|201163|201067.6|201109.6|201011.6|14
1632761100000|2021-09-27 16:45:00|201111.9|201061.9|201111.1|201061.1|201114|201064|201111.1|201061.1|10
1632761110000|2021-09-27 16:45:10|201111.3|201061.3|201105.7|201055.7|201111.3|201061.3|201105.3|201055.3|19
1632761120000|2021-09-27 16:45:20|201106.1|201056.1|201111.5|201061.5|201116.5|201066.5|201106|201056|30
1632761130000|2021-09-27 16:45:30|201111.8|201061.8|201109.2|201059.2|201112.8|201062.8|201109.2|201059.2|14
1632761140000|2021-09-27 16:45:40|201108.7|201058.7|201110.1|201060.1|201113.4|201063.4|201097.5|201047.5|25
1632761150000|2021-09-27 16:45:50|201111.8|201061.8|201105.4|201055.4|201111.8|201061.8|201105.4|201055.4|19
1632761160000|2021-09-27 16:46:00|201105.5|201055.5|201106.6|201056.6|201106.8|201056.8|201103.7|201053.7|24
1632761170000|2021-09-27 16:46:10|201104.6|201054.6|201103.2|201053.2|201106.3|201056.3|201103|201053|24
1632761180000|2021-09-27 16:46:20|201102.6|201052.6|201111.9|201061.9|201111.9|201061.9|201102.5|201052.5|24
1632761190000|2021-09-27 16:46:30|201111.7|201061.7|201154.6|201004.6|201164.5|201061.7|201111.7|201003|25
1632761200000|2021-09-27 16:46:40|201155.5|201005.5|201100|201050|201155.7|201054.9|201098.4|201003.8|27
1632761210000|2021-09-27 16:46:50|201100.5|201050.5|201099.6|201049.6|201100.5|201050.5|201097.8|201047.8|20
1632761220000|2021-09-27 16:47:00|201099.3|201049.3|201104.2|201054.2|201106.8|201056.8|201099.2|201049.2|23
1632761230000|2021-09-27 16:47:10|201104.1|201054.1|201175|201025|201176.5|201067.2|201102.8|201022.5|31
1632761240000|2021-09-27 16:47:20|201174.6|201024.6|201126|201076|201176.3|201079.5|201126|201021.6|31
1632761250000|2021-09-27 16:47:30|201126.8|201076.8|201187.3|201037.3|201187.3|201085.1|201124.3|201026.6|35
1632761260000|2021-09-27 16:47:40|201184.6|201034.6|201122.6|201072.6|201198.7|201091.2|201122.6|201034.6|32
1632761270000|2021-09-27 16:47:50|201123.5|201073.5|201190.2|201040.2|201199.1|201098.5|201123.5|201039.3|32
1632761280000|2021-09-27 16:48:00|201189.9|201039.9|201138.1|201088.1|201195.3|201096.1|201138.1|201038.7|34
1632761290000|2021-09-27 16:48:10|201139.8|201089.8|201191.2|201041.2|201197.9|201093.8|201138|201037.4|25
1632761300000|2021-09-27 16:48:20|201188.6|201038.6|201188.5|201038.5|201194.9|201044.9|201186.8|201036.8|29
1632761310000|2021-09-27 16:48:30|201187.1|201037.1|201134|201084|201189.2|201085|201131.5|201031.2|22
1632761320000|2021-09-27 16:48:40|201133.8|201083.8|201135.7|201085.7|201140|201090|201132.8|201082.8|26
1632761330000|2021-09-27 16:48:50|201136.8|201086.8|201183|201133|201196.6|201135.6|201134.7|201046.6|35
1632761340000|2021-09-27 16:49:00|201182|201132|201178.2|201128.2|201182.6|201132.6|201176.5|201126.5|27
1632761350000|2021-09-27 16:49:10|201177.4|201127.4|201226.2|201076.2|201237.3|201136.6|201175.3|201074.6|32
1632761360000|2021-09-27 16:49:20|201225.6|201075.6|201235.8|201085.8|201235.8|201085.8|201225.6|201075.6|23
1632761370000|2021-09-27 16:49:30|201235.6|201085.6|201186|201136|201237|201136.9|201186|201082.8|27
1632761380000|2021-09-27 16:49:40|201186.1|201136.1|201181.2|201131.2|201186.7|201136.7|201181.2|201131.2|28
1632761390000|2021-09-27 16:49:50|201179.9|201129.9|201181.8|201131.8|201185.5|201135.5|201179.9|201129.9|26
1632761400000|2021-09-27 16:50:00|201181.9|201131.9|201183.7|201133.7|201184.3|201134.3|201181.1|201131.1|28
1632761410000|2021-09-27 16:50:10|201183.9|201133.9|201191.4|201141.4|201261.9|201153.1|201182.6|201084.4|33
1632761420000|2021-09-27 16:50:20|201191|201141|201189.8|201139.8|201238|201142|201185.9|201086.3|24
1632761430000|2021-09-27 16:50:30|201188.5|201138.5|201238.5|201088.5|201238.5|201144|201187.3|201083.3|33
1632761440000|2021-09-27 16:50:40|201238.4|201088.4|201233.6|201083.6|201238.8|201137.7|201182.6|201082.8|27
1632761450000|2021-09-27 16:50:50|201233.2|201083.2|201233.7|201083.7|201234.5|201084.5|201233.1|201083.1|18
1632761460000|2021-09-27 16:51:00|201234.1|201084.1|201234.3|201084.3|201236|201086|201233.3|201083.3|21
1632761470000|2021-09-27 16:51:10|201234.2|201084.2|201186.5|201136.5|201237.8|201136.5|201186.5|201084.2|22
1632761480000|2021-09-27 16:51:20|201186.1|201136.1|201187.7|201137.7|201187.7|201137.7|201186.1|201136.1|23
1632761490000|2021-09-27 16:51:30|201188.2|201138.2|201234.8|201084.8|201235.2|201138.2|201185.9|201083.6|17
1632761500000|2021-09-27 16:51:40|201234.7|201084.7|201234.5|201084.5|201240.1|201090.1|201234.5|201084.5|26
1632761510000|2021-09-27 16:51:50|201233.8|201083.8|201234.9|201084.9|201238.2|201088.2|201233.3|201083.3|26
1632761520000|2021-09-27 16:52:00|201232.9|201082.9|201189.3|201139.3|201237.2|201139.8|201185.8|201082.9|28
1632761530000|2021-09-27 16:52:10|201189.1|201139.1|201185.1|201135.1|201189.2|201139.2|201185.1|201135.1|19
1632761540000|2021-09-27 16:52:20|201185.6|201135.6|201183.6|201133.6|201187|201137|201183.5|201133.5|10
1632761550000|2021-09-27 16:52:30|201183.2|201133.2|201233.1|201083.1|201233.1|201133.2|201182.2|201080|24
1632761560000|2021-09-27 16:52:40|201232.9|201082.9|201231.8|201081.8|201234.3|201084.3|201230.6|201080.6|25
1632761570000|2021-09-27 16:52:50|201237.3|201087.3|201234.9|201084.9|201237.3|201087.3|201233.9|201083.9|17
1632761580000|2021-09-27 16:53:00|201235.6|201085.6|201236.6|201086.6|201239.5|201138.1|201186.5|201083.1|28
1632761590000|2021-09-27 16:53:10|201237|201087|201242.9|201092.9|201244.4|201142.7|201192.7|201086.7|24
1632761600000|2021-09-27 16:53:20|201242.3|201092.3|201235.9|201085.9|201242.9|201092.9|201233.9|201083.9|23
1632761610000|2021-09-27 16:53:30|201234.8|201084.8|201237.5|201087.5|201237.5|201135.9|201184.9|201083.8|21
1632761620000|2021-09-27 16:53:40|201237.2|201087.2|201237|201087|201240.2|201090.2|201235.3|201085.3|15
1632761630000|2021-09-27 16:53:50|201236.3|201086.3|201241.6|201091.6|201241.6|201091.6|201233.8|201083.8|20
1632761640000|2021-09-27 16:54:00|201241.7|201091.7|201204.1|201154.1|201242|201177.6|201201.5|201088.5|37
1632761650000|2021-09-27 16:54:10|201203.9|201153.9|201210|201160|201212|201162|201201.1|201151.1|29
1632761660000|2021-09-27 16:54:20|201208.7|201158.7|201223.2|201173.2|201225.4|201175.4|201207.7|201157.7|19
1632761670000|2021-09-27 16:54:30|201222.2|201172.2|201220.4|201170.4|201222.4|201172.4|201214.6|201164.6|29
1632761680000|2021-09-27 16:54:40|201220.3|201170.3|201219.7|201169.7|201220.3|201170.3|201216.3|201166.3|21
1632761690000|2021-09-27 16:54:50|201219.5|201169.5|201220.1|201170.1|201225.2|201175.2|201217.6|201167.6|28
1632761700000|2021-09-27 16:55:00|201220|201170|201218.5|201168.5|201221|201171|201217.2|201167.2|23
1632761710000|2021-09-27 16:55:10|201218.3|201168.3|201216.8|201166.8|201218.4|201168.4|201214.5|201164.5|17
1632761720000|2021-09-27 16:55:20|201218.1|201168.1|201202.4|201152.4|201219.2|201169.2|201197.2|201147.2|22
1632761730000|2021-09-27 16:55:30|201203.6|201153.6|201201.2|201151.2|201205.2|201155.2|201199.6|201149.6|12
1632761740000|2021-09-27 16:55:40|201204.1|201154.1|201165|201115|201221.7|201157.1|201165|201071.7|16
1632761750000|2021-09-27 16:55:50|201219.3|201069.3|201134.8|201084.8|201219.3|201117.4|201129.7|201069.3|23
1632761760000|2021-09-27 16:56:00|201136.7|201086.7|201130.9|201080.9|201138.1|201088.1|201130.9|201080.9|27
1632761770000|2021-09-27 16:56:10|201130.7|201080.7|201131.5|201081.5|201131.5|201081.5|201130|201080|13
1632761780000|2021-09-27 16:56:20|201130.4|201080.4|201132.1|201082.1|201132.1|201082.1|201128|201078|28
1632761790000|2021-09-27 16:56:30|201131.9|201081.9|201132.2|201082.2|201132.2|201082.2|201129.2|201079.2|23
1632761800000|2021-09-27 16:56:40|201132|201082|201158.1|201108.1|201209.5|201109.5|201131.8|201056.2|28
1632761810000|2021-09-27 16:56:50|201158.4|201108.4|201171.8|201121.8|201176|201126|201158.4|201108.4|28
1632761820000|2021-09-27 16:57:00|201171.9|201121.9|201219.7|201069.7|201219.7|201122.8|201166|201067.1|23
1632761830000|2021-09-27 16:57:10|201221|201071|201164|201114|201221|201117|201158.8|201068.8|27
1632761840000|2021-09-27 16:57:20|201163.6|201113.6|201166|201116|201166|201116|201159.7|201109.7|17
1632761850000|2021-09-27 16:57:30|201164.3|201114.3|201168|201118|201169|201119|201163.8|201113.8|19
1632761860000|2021-09-27 16:57:40|201168.3|201118.3|201167.7|201117.7|201169.7|201119.7|201166.9|201116.9|18
1632761870000|2021-09-27 16:57:50|201167.4|201117.4|201165.9|201115.9|201167.4|201117.4|201165.2|201115.2|17
1632761880000|2021-09-27 16:58:00|201164.8|201114.8|201163.1|201113.1|201167.3|201117.3|201162.9|201112.9|29
1632761890000|2021-09-27 16:58:10|201163.4|201113.4|201159.5|201109.5|201163.4|201113.4|201157.1|201107.1|25
1632761900000|2021-09-27 16:58:20|201159.9|201109.9|201164.4|201114.4|201164.4|201114.4|201158.2|201108.2|28
1632761910000|2021-09-27 16:58:30|201164|201114|201162.9|201112.9|201164.8|201114.8|201161.2|201111.2|29
1632761920000|2021-09-27 16:58:40|201162|201112|201162.4|201112.4|201164.7|201114.7|201161.5|201111.5|28
1632761930000|2021-09-27 16:58:50|201163.1|201113.1|201158|201108|201164.8|201114.8|201156.6|201106.6|23
1632761940000|2021-09-27 16:59:00|201157.9|201107.9|201139|201089|201157.9|201107.9|201139|201089|15
1632761950000|2021-09-27 16:59:10|201139.4|201089.4|201133.7|201083.7|201140.8|201090.8|201132.6|201082.6|27
1632761960000|2021-09-27 16:59:20|201130.7|201080.7|201181.6|201031.6|201183.1|201081.8|201130.7|201029.5|31
1632761970000|2021-09-27 16:59:30|201182.1|201032.1|201184.1|201034.1|201188|201038|201181.3|201031.3|20
1632761980000|2021-09-27 16:59:40|201184|201034|201183.9|201033.9|201184.8|201034.8|201183.4|201033.4|11
1632761990000|2021-09-27 16:59:50|201183.5|201033.5|201180.4|201030.4|201183.5|201033.5|201180.4|201030.4|29
1632762000000|2021-09-27 17:00:00|201185.6|201035.6|201185.6|201035.6|201186.5|201086.5|201128.1|201031|35
1632762010000|2021-09-27 17:00:10|201185.9|201035.9|201143|201093|201188.6|201096.6|201138.6|201035.9|27
1632762020000|2021-09-27 17:00:20|201143.6|201093.6|201144.4|201094.4|201144.7|201094.7|201139.8|201089.8|31
1632762030000|2021-09-27 17:00:30|201142.4|201092.4|201137.5|201087.5|201145|201095|201136.9|201086.9|34
1632762040000|2021-09-27 17:00:40|201137.7|201087.7|201136.9|201086.9|201139.2|201089.2|201131.7|201081.7|31
1632762050000|2021-09-27 17:00:50|201137.3|201087.3|201135.7|201085.7|201139|201089|201135.6|201085.6|25
1632762060000|2021-09-27 17:01:00|201136|201086|201136.1|201086.1|201136.8|201086.8|201135.4|201085.4|25
1632762070000|2021-09-27 17:01:10|201136.4|201086.4|201134.1|201084.1|201136.4|201086.4|201130.7|201080.7|29
1632762080000|2021-09-27 17:01:20|201134.7|201084.7|201133.1|201083.1|201135.3|201085.3|201131|201081|29
1632762090000|2021-09-27 17:01:30|201134.4|201084.4|201132.6|201082.6|201182.6|201085.6|201127.3|201030.1|34
1632762100000|2021-09-27 17:01:40|201133.1|201083.1|201135.4|201085.4|201135.8|201085.8|201131.4|201081.4|20
1632762110000|2021-09-27 17:01:50|201135.5|201085.5|201181|201031|201181.4|201087.2|201131.4|201030.2|21
1632762120000|2021-09-27 17:02:00|201179.3|201029.3|201191.9|201041.9|201193.4|201043.4|201179.3|201029.3|37
1632762130000|2021-09-27 17:02:10|201143.4|201093.4|201138.3|201088.3|201192.3|201093.4|201135.9|201040.4|32
1632762140000|2021-09-27 17:02:20|201136.3|201086.3|201123.8|201073.8|201179.9|201091.5|201123.8|201029.5|31
1632762150000|2021-09-27 17:02:30|201124.6|201074.6|201101.3|201051.3|201153.3|201076.4|201089.7|200994.5|39
1632762160000|2021-09-27 17:02:40|201099.9|201049.9|201172|201022|201178.8|201073.6|201099.9|201003.8|34
1632762170000|2021-09-27 17:02:50|201170.8|201020.8|201170|201020|201180|201030|201170|201020|38
1632762180000|2021-09-27 17:03:00|201170.8|201020.8|201188.2|201038.2|201193|201043|201170.8|201020.8|37
1632762190000|2021-09-27 17:03:10|201188.6|201038.6|201189.2|201039.2|201191.6|201088.8|201137.2|201030.7|33
1632762200000|2021-09-27 17:03:20|201188|201038|201189.1|201039.1|201193.6|201090.8|201137.5|201032.5|35
1632762210000|2021-09-27 17:03:30|201188.3|201038.3|201178.9|201028.9|201190.5|201040.5|201178|201028|32
1632762220000|2021-09-27 17:03:40|201179.1|201029.1|201172.5|201022.5|201180.1|201030.1|201171.5|201021.5|33
1632762230000|2021-09-27 17:03:50|201172.6|201022.6|201180.6|201030.6|201181.5|201031.5|201169.7|201019.7|21
1632762240000|2021-09-27 17:04:00|201182.1|201032.1|201191.4|201041.4|201194.4|201044.4|201181.9|201031.9|26
1632762250000|2021-09-27 17:04:10|201191.2|201041.2|201194.8|201044.8|201196.9|201046.9|201191|201041|24
1632762260000|2021-09-27 17:04:20|201195|201045|201198.3|201048.3|201198.3|201048.3|201194.9|201044.9|31
1632762270000|2021-09-27 17:04:30|201198.9|201048.9|201209.2|201059.2|201210.3|201060.3|201198.9|201048.9|26
1632762280000|2021-09-27 17:04:40|201209.1|201059.1|201205.1|201055.1|201209.1|201059.1|201202.5|201052.5|27
1632762290000|2021-09-27 17:04:50|201204.5|201054.5|201191.9|201041.9|201208|201106.3|201141.8|201041.5|26
1632762300000|2021-09-27 17:05:00|201142.5|201092.5|201132.2|201082.2|201142.5|201092.5|201132.2|201082.2|20
1632762310000|2021-09-27 17:05:10|201133|201083|201177.4|201027.4|201179.8|201083.2|201124.3|201024.3|24
1632762320000|2021-09-27 17:05:20|201177.2|201027.2|201129.6|201079.6|201178.3|201080.8|201128.7|201027.1|20
1632762330000|2021-09-27 17:05:30|201129.5|201079.5|201121|201071|201129.5|201079.5|201121|201071|28
1632762340000|2021-09-27 17:05:40|201161|201011|201176.6|201026.6|201176.6|201026.6|201158.5|201008.5|31
1632762350000|2021-09-27 17:05:50|201176.5|201026.5|201173.3|201023.3|201177.2|201027.2|201172.2|201022.2|26
1632762360000|2021-09-27 17:06:00|201172.3|201022.3|201171.9|201021.9|201173.8|201023.8|201171.9|201021.9|11
1632762370000|2021-09-27 17:06:10|201171.6|201021.6|201172.3|201022.3|201174.1|201024.1|201171.6|201021.6|15
1632762380000|2021-09-27 17:06:20|201172.6|201022.6|201121.7|201071.7|201178.1|201071.7|201121.7|201022.2|8
1632762390000|2021-09-27 17:06:30|201122.3|201072.3|201173.5|201023.5|201177.7|201072.3|201122.3|201023|29
1632762400000|2021-09-27 17:06:40|201174|201024|201178.6|201028.6|201183|201033|201173.7|201023.7|28
1632762410000|2021-09-27 17:06:50|201180.5|201030.5|201184.5|201034.5|201185.5|201035.5|201179.8|201029.8|29
1632762420000|2021-09-27 17:07:00|201184.3|201034.3|201134.9|201084.9|201184.7|201085.5|201134.9|201029.8|22
1632762430000|2021-09-27 17:07:10|201133.8|201083.8|201183.8|201033.8|201183.8|201085.6|201132|201033.7|21
1632762440000|2021-09-27 17:07:20|201184.1|201034.1|201179.2|201029.2|201184.6|201034.6|201179.2|201029.2|24
1632762450000|2021-09-27 17:07:30|201179.1|201029.1|201175.7|201025.7|201179.1|201029.1|201175.7|201025.7|16
1632762460000|2021-09-27 17:07:40|201175.9|201025.9|201175.3|201025.3|201176|201026|201174.1|201024.1|17
1632762470000|2021-09-27 17:07:50|201174.3|201024.3|201173.8|201023.8|201174.8|201024.8|201171.8|201021.8|20
1632762480000|2021-09-27 17:08:00|201172.8|201022.8|201178.5|201028.5|201179.7|201029.7|201171.4|201021.4|26
1632762490000|2021-09-27 17:08:10|201178.8|201028.8|201181.5|201031.5|201183.7|201033.7|201176.5|201026.5|24
1632762500000|2021-09-27 17:08:20|201182.2|201032.2|201189.1|201039.1|201190.9|201040.9|201182.2|201032.2|24
1632762510000|2021-09-27 17:08:30|201188.1|201038.1|201187.1|201037.1|201188.8|201038.8|201187|201037|15
1632762520000|2021-09-27 17:08:40|201187.7|201037.7|201189.3|201039.3|201189.6|201039.6|201183.6|201033.6|17
1632762530000|2021-09-27 17:08:50|201190.3|201040.3|201186.5|201036.5|201191.1|201041.1|201181.7|201031.7|35
1632762540000|2021-09-27 17:09:00|201186|201036|201188.6|201038.6|201188.6|201038.6|201185.4|201035.4|22
1632762550000|2021-09-27 17:09:10|201188.4|201038.4|201191.4|201041.4|201193.9|201043.9|201188.4|201038.4|29
1632762560000|2021-09-27 17:09:20|201193.8|201043.8|201183.4|201033.4|201195|201045|201182.9|201032.9|32
1632762570000|2021-09-27 17:09:30|201183.9|201033.9|201185.6|201035.6|201187.6|201037.6|201183.9|201033.9|24
1632762580000|2021-09-27 17:09:40|201185.7|201035.7|201185.2|201035.2|201186.8|201036.8|201184.7|201034.7|17
1632762590000|2021-09-27 17:09:50|201185.5|201035.5|201195|201045|201196.5|201095.9|201145.4|201034.9|19
1632762600000|2021-09-27 17:10:00|201194.4|201044.4|201137.6|201087.6|201197.5|201101.9|201137.6|201044.4|28
1632762610000|2021-09-27 17:10:10|201138|201088|201149.8|201099.8|201197.1|201101|201138|201044.2|23
1632762620000|2021-09-27 17:10:20|201150.1|201100.1|201220|201070|201224.4|201119.8|201149.2|201070|24
1632762630000|2021-09-27 17:10:30|201221.2|201071.2|201206.2|201156.2|201235.2|201157.4|201187.1|201068.2|26
1632762640000|2021-09-27 17:10:40|201249.5|201099.5|201195.4|201145.4|201251.6|201147.2|201184|201085.4|33
1632762650000|2021-09-27 17:10:50|201195.2|201145.2|201197.1|201147.1|201245.4|201147.9|201194.2|201088.7|32
1632762660000|2021-09-27 17:11:00|201197.6|201147.6|201192.1|201142.1|201240.2|201148.3|201191.3|201090.2|25
1632762670000|2021-09-27 17:11:10|201192|201142|201187.1|201137.1|201192|201142|201185.8|201135.8|20
1632762680000|2021-09-27 17:11:20|201187.4|201137.4|201190.8|201140.8|201190.8|201140.8|201184.6|201134.6|23
1632762690000|2021-09-27 17:11:30|201190.4|201140.4|201245.3|201095.3|201246.6|201149|201190.4|201094.4|29
1632762700000|2021-09-27 17:11:40|201245.2|201095.2|201247.4|201097.4|201247.4|201097.4|201244.7|201094.7|24
1632762710000|2021-09-27 17:11:50|201248.5|201098.5|201202.5|201152.5|201255.7|201154|201200|201097.5|30
1632762720000|2021-09-27 17:12:00|201203.1|201153.1|201245.3|201095.3|201251.7|201155.6|201194.9|201088.5|33
1632762730000|2021-09-27 17:12:10|201194.8|201144.8|201245.4|201095.4|201247|201147.7|201194.2|201090.9|30
1632762740000|2021-09-27 17:12:20|201246.6|201096.6|201244.1|201094.1|201246.8|201096.8|201240.7|201090.7|29
1632762750000|2021-09-27 17:12:30|201243.8|201093.8|201249.6|201099.6|201249.6|201099.6|201243.8|201093.8|29
1632762760000|2021-09-27 17:12:40|201249.9|201099.9|201202.5|201152.5|201252.5|201152.5|201201.4|201099.7|26
1632762770000|2021-09-27 17:12:50|201202.7|201152.7|201220.6|201070.6|201252.9|201152.7|201201.8|201067.3|26
1632762780000|2021-09-27 17:13:00|201220.7|201070.7|201208.4|201058.4|201220.7|201070.7|201195.1|201045.1|31
1632762790000|2021-09-27 17:13:10|201209.4|201059.4|201202.8|201052.8|201217.8|201118.5|201165.7|201052.8|25
1632762800000|2021-09-27 17:13:20|201203|201053|201215.2|201065.2|201216|201066|201203|201053|19
1632762810000|2021-09-27 17:13:30|201214.8|201064.8|201217.1|201067.1|201217.1|201067.1|201214.5|201064.5|19
1632762820000|2021-09-27 17:13:40|201217.3|201067.3|201215.5|201065.5|201217.3|201067.3|201215.5|201065.5|10
1632762830000|2021-09-27 17:13:50|201216|201066|201216.7|201066.7|201217.2|201067.2|201214.9|201064.9|26
1632762840000|2021-09-27 17:14:00|201216.8|201066.8|201221.3|201071.3|201224.4|201074.4|201216.8|201066.8|25
1632762850000|2021-09-27 17:14:10|201221|201071|201216.3|201066.3|201223.5|201117.7|201167.7|201059.1|24
1632762860000|2021-09-27 17:14:20|201215.9|201065.9|201215.9|201065.9|201224.1|201074.1|201214.4|201064.4|33
1632762870000|2021-09-27 17:14:30|201215.5|201065.5|201195|201045|201215.8|201097.8|201147.8|201045|22
1632762880000|2021-09-27 17:14:40|201196.3|201046.3|201215.7|201065.7|201228.8|201078.8|201196.3|201046.3|30
1632762890000|2021-09-27 17:14:50|201216.5|201066.5|201169.3|201119.3|201218.1|201121.9|201167|201059.6|20
1632762900000|2021-09-27 17:15:00|201170.7|201120.7|201222.9|201072.9|201224.5|201124.8|201169.1|201072.3|24
1632762910000|2021-09-27 17:15:10|201222.5|201072.5|201171.6|201121.6|201223.5|201121.6|201167.4|201071.8|23
1632762920000|2021-09-27 17:15:20|201169.2|201119.2|201162.2|201112.2|201210.9|201120.2|201158.4|201058.9|27
1632762930000|2021-09-27 17:15:30|201165.7|201115.7|201165.7|201115.7|201166.8|201116.8|201163.2|201113.2|28
1632762940000|2021-09-27 17:15:40|201166.1|201116.1|201222.9|201072.9|201223.8|201116.6|201162.5|201071.8|22
1632762950000|2021-09-27 17:15:50|201222.6|201072.6|201222.8|201072.8|201224.1|201074.1|201222.2|201072.2|12
1632762960000|2021-09-27 17:16:00|201223.1|201073.1|201172.4|201122.4|201223.1|201122.4|201165.8|201066|24
1632762970000|2021-09-27 17:16:10|201172.7|201122.7|201180|201130|201180.1|201130.1|201171.9|201121.9|21
1632762980000|2021-09-27 17:16:20|201228.7|201078.7|201199.5|201149.5|201242.8|201149.5|201195.9|201078.7|14
1632762990000|2021-09-27 17:16:30|201196.3|201146.3|201208.5|201158.5|201251.8|201158.5|201195.9|201098.2|27
1632763000000|2021-09-27 17:16:40|201205.3|201155.3|201176.5|201126.5|201208.8|201158.8|201172.3|201122.3|23
1632763010000|2021-09-27 17:16:50|201175.7|201125.7|201180.7|201130.7|201183.6|201133.6|201175.3|201125.3|21
1632763020000|2021-09-27 17:17:00|201180.8|201130.8|201180.5|201130.5|201181.8|201131.8|201180.2|201130.2|15
1632763030000|2021-09-27 17:17:10|201180.8|201130.8|201168.7|201118.7|201180.8|201130.8|201160.3|201110.3|30
1632763040000|2021-09-27 17:17:20|201167.3|201117.3|201214|201064|201214.1|201119.5|201163.1|201063.5|23
1632763050000|2021-09-27 17:17:30|201211.2|201061.2|201216.2|201066.2|201216.4|201066.4|201211.2|201061.2|19
1632763060000|2021-09-27 17:17:40|201216.3|201066.3|201171.5|201121.5|201222.1|201122.3|201171.3|201066.3|28
1632763070000|2021-09-27 17:17:50|201170.9|201120.9|201217.1|201067.1|201217.9|201123.4|201167.8|201064.7|26
1632763080000|2021-09-27 17:18:00|201215.3|201065.3|201222.5|201072.5|201226|201116|201166|201065.3|29
1632763090000|2021-09-27 17:18:10|201222.9|201072.9|201221.5|201071.5|201224|201074|201220|201070|19
1632763100000|2021-09-27 17:18:20|201221.7|201071.7|201222.2|201072.2|201224.5|201074.5|201221.7|201071.7|20
1632763110000|2021-09-27 17:18:30|201222.6|201072.6|201221.7|201071.7|201224.4|201074.4|201220.2|201070.2|19
1632763120000|2021-09-27 17:18:40|201222.1|201072.1|201224|201074|201224|201074|201221.3|201071.3|21
1632763130000|2021-09-27 17:18:50|201223.8|201073.8|201177.7|201127.7|201227.9|201127.7|201177.6|201073.6|30
1632763140000|2021-09-27 17:19:00|201227|201077|201229.8|201079.8|201231.3|201081.3|201226.9|201076.9|24
1632763150000|2021-09-27 17:19:10|201230.4|201080.4|201221|201071|201231.4|201081.4|201221|201071|22
1632763160000|2021-09-27 17:19:20|201221.5|201071.5|201223.4|201073.4|201224.7|201074.7|201219.8|201069.8|8
1632763170000|2021-09-27 17:19:30|201222.4|201072.4|201223|201073|201224.3|201074.3|201217.5|201067.5|31
1632763180000|2021-09-27 17:19:40|201222.7|201072.7|201223.7|201073.7|201225.2|201075.2|201217.2|201067.2|23
1632763190000|2021-09-27 17:19:50|201222.8|201072.8|201218.5|201068.5|201224.6|201074.6|201217.9|201067.9|16
1632763200000|2021-09-27 17:20:00|201220.8|201070.8|201224.7|201074.7|201225.5|201125.8|201173.3|201070.8|27
1632763210000|2021-09-27 17:20:10|201223.7|201073.7|201227.2|201077.2|201228.8|201127|201177|201072.2|28
1632763220000|2021-09-27 17:20:20|201227.8|201077.8|201284.9|201134.9|201285.7|201135.7|201226.9|201076.9|18
1632763230000|2021-09-27 17:20:30|201285.3|201135.3|201296.4|201146.4|201298.4|201189.5|201239.5|201133.9|24
1632763240000|2021-09-27 17:20:40|201297|201147|201299.6|201149.6|201299.8|201149.8|201296.7|201146.7|23
1632763250000|2021-09-27 17:20:50|201298.2|201148.2|201291.9|201141.9|201298.2|201148.2|201285.7|201135.7|24
1632763260000|2021-09-27 17:21:00|201292.2|201142.2|201292.7|201142.7|201293.4|201143.4|201288.2|201138.2|27
1632763270000|2021-09-27 17:21:10|201293.5|201143.5|201289.9|201139.9|201293.6|201143.6|201289.7|201139.7|17
1632763280000|2021-09-27 17:21:20|201289.6|201139.6|201288.7|201138.7|201291.5|201141.5|201288.7|201138.7|21
1632763290000|2021-09-27 17:21:30|201288.9|201138.9|201255.1|201105.1|201289.3|201166.6|201216.6|201101.7|19
1632763300000|2021-09-27 17:21:40|201254.1|201104.1|201259.4|201109.4|201260.9|201158.3|201198|201096.6|21
1632763310000|2021-09-27 17:21:50|201261.6|201111.6|201260.5|201110.5|201263.1|201113.1|201260.4|201110.4|22
1632763320000|2021-09-27 17:22:00|201260.7|201110.7|201258|201108|201260.7|201110.7|201255.1|201105.1|32
1632763330000|2021-09-27 17:22:10|201259.7|201109.7|201260.2|201110.2|201260.2|201110.2|201257.8|201107.8|31
1632763340000|2021-09-27 17:22:20|201259.6|201109.6|201262.3|201112.3|201264.2|201114.2|201258.9|201108.9|23
1632763350000|2021-09-27 17:22:30|201262.8|201112.8|201275.3|201125.3|201280.8|201130.8|201261.4|201111.4|24
1632763360000|2021-09-27 17:22:40|201276.2|201126.2|201275|201125|201276.2|201126.2|201272.6|201122.6|28
1632763370000|2021-09-27 17:22:50|201274.7|201124.7|201274.9|201124.9|201275.7|201125.7|201261.4|201111.4|31
1632763380000|2021-09-27 17:23:00|201275.4|201125.4|201268.2|201118.2|201276.7|201126.7|201264.8|201114.8|21
1632763390000|2021-09-27 17:23:10|201270.1|201120.1|201267.2|201117.2|201270.1|201120.1|201263.1|201113.1|16
1632763400000|2021-09-27 17:23:20|201267.1|201117.1|201260.9|201110.9|201267.4|201117.4|201258.6|201108.6|19
1632763410000|2021-09-27 17:23:30|201259.9|201109.9|201266.2|201116.2|201266.2|201116.2|201259.7|201109.7|18
1632763420000|2021-09-27 17:23:40|201265.8|201115.8|201264.5|201114.5|201266.2|201116.2|201262.9|201112.9|13
1632763430000|2021-09-27 17:23:50|201264.3|201114.3|201224.8|201174.8|201278.3|201179.4|201224.8|201113.1|24
1632763440000|2021-09-27 17:24:00|201227.2|201177.2|201228.9|201178.9|201279.2|201180|201225.2|201124.8|22
1632763450000|2021-09-27 17:24:10|201228.3|201178.3|201276.3|201126.3|201276.4|201178.3|201223.9|201126.3|18
1632763460000|2021-09-27 17:24:20|201276.2|201126.2|201223.6|201173.6|201276.8|201177.8|201223.6|201126|16
1632763470000|2021-09-27 17:24:30|201273.8|201123.8|201225.2|201175.2|201276.4|201177.1|201225.2|201123.7|26
1632763480000|2021-09-27 17:24:40|201275.3|201125.3|201277.9|201127.9|201278.4|201128.4|201274.6|201124.6|23
1632763490000|2021-09-27 17:24:50|201278.8|201128.8|201227.5|201177.5|201280.3|201178.7|201227.5|201128|18
1632763500000|2021-09-27 17:25:00|201227.7|201177.7|201274.2|201124.2|201278|201177.7|201226.6|201124.2|27
1632763510000|2021-09-27 17:25:10|201274.5|201124.5|201276.1|201126.1|201278.9|201128.9|201274|201124|21
1632763520000|2021-09-27 17:25:20|201275.7|201125.7|201226.1|201176.1|201278|201178.8|201225.6|201125.5|15
1632763530000|2021-09-27 17:25:30|201226.8|201176.8|201279.2|201129.2|201279.2|201179.5|201225.5|201129.2|25
1632763540000|2021-09-27 17:25:40|201280.5|201130.5|201231|201181|201280.8|201181|201228.1|201127.6|25
1632763550000|2021-09-27 17:25:50|201230.7|201180.7|201277.2|201127.2|201278.7|201182.5|201230.7|201125.3|14
1632763560000|2021-09-27 17:26:00|201276.5|201126.5|201225.2|201175.2|201276.5|201178.8|201224.6|201125.8|17
1632763570000|2021-09-27 17:26:10|201226.5|201176.5|201222.1|201172.1|201228.6|201178.6|201222.1|201172.1|9
1632763580000|2021-09-27 17:26:20|201222.2|201172.2|201273.7|201123.7|201274.2|201172.4|201222.2|201123.1|14
1632763590000|2021-09-27 17:26:30|201272.2|201122.2|201273.9|201123.9|201276|201126|201272.2|201122.2|17
1632763600000|2021-09-27 17:26:40|201275.5|201125.5|201273.7|201123.7|201276.5|201179.3|201223.7|201123.7|19
1632763610000|2021-09-27 17:26:50|201275.8|201125.8|201274|201124|201275.8|201125.8|201273.1|201123.1|10
1632763620000|2021-09-27 17:27:00|201230.4|201180.4|201225.8|201175.8|201231.4|201181.4|201225.1|201175.1|19
1632763630000|2021-09-27 17:27:10|201227.4|201177.4|201279.7|201129.7|201281.6|201179|201226.4|201127.9|21
1632763640000|2021-09-27 17:27:20|201281.1|201131.1|201229.2|201179.2|201282.5|201180.9|201229.2|201130|26
1632763650000|2021-09-27 17:27:30|201228.6|201178.6|201229.6|201179.6|201231.5|201181.5|201228.6|201178.6|11
1632763660000|2021-09-27 17:27:40|201230.1|201180.1|201233.9|201183.9|201234.4|201184.4|201230.1|201180.1|19
1632763670000|2021-09-27 17:27:50|201233.7|201183.7|201230|201180|201234.6|201184.6|201228.2|201178.2|10
1632763680000|2021-09-27 17:28:00|201230.5|201180.5|201279.8|201129.8|201280.8|201181.6|201228.4|201126.9|30
1632763690000|2021-09-27 17:28:10|201279.4|201129.4|201279.3|201129.3|201280.6|201130.6|201274.4|201124.4|26
1632763700000|2021-09-27 17:28:20|201278.5|201128.5|201272.1|201122.1|201278.7|201128.7|201271.9|201121.9|27
1632763710000|2021-09-27 17:28:30|201272.3|201122.3|201272.7|201122.7|201276.2|201126.2|201272.3|201122.3|18
1632763720000|2021-09-27 17:28:40|201274|201124|201277.3|201127.3|201277.3|201127.3|201274|201124|15
1632763730000|2021-09-27 17:28:50|201274.8|201124.8|201275.6|201125.6|201276.1|201126.1|201274.5|201124.5|22
1632763740000|2021-09-27 17:29:00|201275.7|201125.7|201225.4|201175.4|201275.7|201176.6|201224.6|201125.5|22
1632763750000|2021-09-27 17:29:10|201225.8|201175.8|201224.9|201174.9|201226.2|201176.2|201224|201174|11
1632763760000|2021-09-27 17:29:20|201223.9|201173.9|201274.4|201124.4|201274.4|201176.4|201223.7|201124.4|13
1632763770000|2021-09-27 17:29:30|201275.9|201125.9|201273.5|201123.5|201276.5|201126.5|201272.9|201122.9|8
1632763780000|2021-09-27 17:29:40|201272.9|201122.9|201272.3|201122.3|201274.6|201124.6|201272.3|201122.3|8
1632763790000|2021-09-27 17:29:50|201275.3|201125.3|201227.2|201177.2|201275.8|201177.2|201227.2|201124.8|5
1632763800000|2021-09-27 17:30:00|201225.1|201175.1|201272.1|201122.1|201273.8|201175.1|201225.1|201121.3|16
1632763810000|2021-09-27 17:30:10|201272.6|201122.6|201276|201126|201278.1|201128.1|201272.4|201122.4|18
1632763820000|2021-09-27 17:30:20|201276.3|201126.3|201276.6|201126.6|201277.7|201127.7|201275.8|201125.8|16
1632763830000|2021-09-27 17:30:30|201277.2|201127.2|201276.8|201126.8|201279.9|201129.9|201276.7|201126.7|7
1632763840000|2021-09-27 17:30:40|201276.5|201126.5|201306.3|201156.3|201308.4|201158.4|201276.5|201126.5|25
1632763850000|2021-09-27 17:30:50|201309.7|201159.7|201304.6|201154.6|201309.7|201159.7|201304|201154|24
1632763860000|2021-09-27 17:31:00|201303.8|201153.8|201306.3|201156.3|201306.9|201156.9|201302.8|201152.8|19
1632763870000|2021-09-27 17:31:10|201306.2|201156.2|201345.6|201195.6|201347.5|201240.8|201290.8|201156.2|22
1632763880000|2021-09-27 17:31:20|201345.4|201195.4|201338|201188|201345.4|201195.4|201332.5|201182.5|28
1632763890000|2021-09-27 17:31:30|201338.3|201188.3|201336.6|201186.6|201340.1|201239|201288.5|201186.4|20
1632763900000|2021-09-27 17:31:40|201336.3|201186.3|201337.9|201187.9|201337.9|201187.9|201336.2|201186.2|16
1632763910000|2021-09-27 17:31:50|201336.3|201186.3|201307.4|201157.4|201336.3|201186.3|201307.4|201157.4|21
1632763920000|2021-09-27 17:32:00|201305.7|201155.7|201317.7|201167.7|201317.9|201167.9|201305.7|201155.7|19
1632763930000|2021-09-27 17:32:10|201318|201168|201313.2|201163.2|201318|201168|201312.2|201162.2|21
1632763940000|2021-09-27 17:32:20|201312.9|201162.9|201311.3|201161.3|201316.1|201166.1|201311.3|201161.3|18
1632763950000|2021-09-27 17:32:30|201311.1|201161.1|201308.7|201158.7|201312.2|201162.2|201308.4|201158.4|18
1632763960000|2021-09-27 17:32:40|201309.1|201159.1|201300.7|201150.7|201310.9|201200.4|201248.7|201149|20
1632763970000|2021-09-27 17:32:50|201302.8|201152.8|201303.1|201153.1|201303.1|201153.1|201301.8|201151.8|17
1632763980000|2021-09-27 17:33:00|201302.5|201152.5|201314.8|201164.8|201319.1|201169.1|201302.5|201152.5|26
1632763990000|2021-09-27 17:33:10|201313.2|201163.2|201314.5|201164.5|201317.7|201167.7|201308.9|201158.9|22
1632764000000|2021-09-27 17:33:20|201314.6|201164.6|201311.7|201161.7|201315.1|201165.1|201311.4|201161.4|18
1632764010000|2021-09-27 17:33:30|201311.9|201161.9|201314.4|201164.4|201314.4|201213.3|201262.1|201161.7|16
1632764020000|2021-09-27 17:33:40|201314|201164|201315|201165|201315.2|201215.1|201262.8|201162.1|18
1632764030000|2021-09-27 17:33:50|201261.7|201211.7|201263.8|201213.8|201263.8|201213.8|201260.7|201210.7|14
1632764040000|2021-09-27 17:34:00|201263.7|201213.7|201261.5|201211.5|201264.7|201214.7|201261.4|201211.4|22
1632764050000|2021-09-27 17:34:10|201261.6|201211.6|201261.4|201211.4|201264.2|201214.2|201261.4|201211.4|22
1632764060000|2021-09-27 17:34:20|201261.2|201211.2|201311.8|201161.8|201314.1|201213.8|201261.2|201159|28
1632764070000|2021-09-27 17:34:30|201311.5|201161.5|201306.1|201156.1|201311.5|201200.4|201242.2|201146.8|33
1632764080000|2021-09-27 17:34:40|201305.8|201155.8|201251.4|201201.4|201307.2|201206.8|201251.4|201154.2|24
1632764090000|2021-09-27 17:34:50|201251.6|201201.6|201259.7|201209.7|201259.7|201209.7|201251.6|201201.6|21
1632764100000|2021-09-27 17:35:00|201259.6|201209.6|201304.6|201154.6|201307.6|201209.8|201257|201154.6|17
1632764110000|2021-09-27 17:35:10|201306.7|201156.7|201307.7|201157.7|201307.7|201209.2|201253.7|201154|30
1632764120000|2021-09-27 17:35:20|201307.9|201157.9|201349.3|201199.3|201349.9|201231.1|201273|201156.9|25
1632764130000|2021-09-27 17:35:30|201351.5|201201.5|201346.9|201196.9|201353.2|201203.2|201346.5|201196.5|25
1632764140000|2021-09-27 17:35:40|201347.3|201197.3|201346.2|201196.2|201348.7|201198.7|201346.2|201196.2|15
1632764150000|2021-09-27 17:35:50|201348.4|201198.4|201345.1|201195.1|201348.5|201246.1|201294.9|201194.2|28
1632764160000|2021-09-27 17:36:00|201344.8|201194.8|201363.3|201213.3|201363.3|201213.3|201342|201192|25
1632764170000|2021-09-27 17:36:10|201363.5|201213.5|201362.1|201212.1|201364.1|201214.1|201361.7|201211.7|14
1632764180000|2021-09-27 17:36:20|201362.3|201212.3|201355.7|201205.7|201362.3|201212.3|201354.4|201204.4|27
1632764190000|2021-09-27 17:36:30|201355.4|201205.4|201319.6|201169.6|201355.4|201231.1|201281.1|201155.8|28
1632764200000|2021-09-27 17:36:40|201320|201170|201322|201172|201324.4|201174.4|201319|201169|24
1632764210000|2021-09-27 17:36:50|201322.5|201172.5|201321.2|201171.2|201322.8|201172.8|201320|201170|18
1632764220000|2021-09-27 17:37:00|201320.8|201170.8|201321.1|201171.1|201325.5|201175.5|201317.8|201167.8|23
1632764230000|2021-09-27 17:37:10|201320.8|201170.8|201319.1|201169.1|201322.2|201172.2|201319.1|201169.1|13
1632764240000|2021-09-27 17:37:20|201319.7|201169.7|201320.5|201170.5|201320.8|201170.8|201319.3|201169.3|12
1632764250000|2021-09-27 17:37:30|201320.8|201170.8|201321.5|201171.5|201325|201175|201319.5|201169.5|14
1632764260000|2021-09-27 17:37:40|201320.8|201170.8|201320.3|201170.3|201321.6|201171.6|201318.9|201168.9|17
1632764270000|2021-09-27 17:37:50|201317.8|201167.8|201323.6|201173.6|201326.9|201176.9|201317.8|201167.8|19
1632764280000|2021-09-27 17:38:00|201323.1|201173.1|201348|201198|201349.3|201241.3|201287.4|201173.1|36
1632764290000|2021-09-27 17:38:10|201348.2|201198.2|201388.7|201238.7|201390.2|201240.2|201347.5|201197.5|33
1632764300000|2021-09-27 17:38:20|201388.8|201238.8|201389.1|201239.1|201390.7|201240.7|201388.5|201238.5|22
1632764310000|2021-09-27 17:38:30|201388.6|201238.6|201387.9|201237.9|201390.2|201240.2|201384.9|201234.9|20
1632764320000|2021-09-27 17:38:40|201388.1|201238.1|201396.9|201246.9|201399.1|201249.1|201387.6|201237.6|20
1632764330000|2021-09-27 17:38:50|201393.5|201243.5|201398.9|201248.9|201399.3|201249.3|201393|201243|27
1632764340000|2021-09-27 17:39:00|201398.1|201248.1|201399.8|201249.8|201401.4|201251.4|201394.8|201244.8|22
1632764350000|2021-09-27 17:39:10|201398.9|201248.9|201398.9|201248.9|201400.3|201250.3|201398.9|201248.9|14
1632764360000|2021-09-27 17:39:20|201399.8|201249.8|201397.1|201247.1|201399.8|201249.8|201396.7|201246.7|18
1632764370000|2021-09-27 17:39:30|201397.3|201247.3|201399.2|201249.2|201399.2|201249.2|201396.5|201246.5|14
1632764380000|2021-09-27 17:39:40|201398.8|201248.8|201398.6|201248.6|201399|201249|201397.9|201247.9|8
1632764390000|2021-09-27 17:39:50|201398.5|201248.5|201396.9|201246.9|201398.7|201248.7|201396.3|201246.3|13
1632764400000|2021-09-27 17:40:00|201397.3|201247.3|201340.7|201290.7|201397.8|201290.7|201340.7|201239.7|12
1632764410000|2021-09-27 17:40:10|201341.4|201291.4|201351.5|201201.5|201352.1|201292.2|201302.2|201200.6|19
1632764420000|2021-09-27 17:40:20|201350.6|201200.6|201350.4|201200.4|201351.8|201201.8|201349.4|201199.4|19
1632764430000|2021-09-27 17:40:30|201350.3|201200.3|201349.2|201199.2|201350.5|201200.5|201348.4|201198.4|11
1632764440000|2021-09-27 17:40:40|201349|201199|201349.5|201199.5|201350.3|201200.3|201322.9|201172.9|28
1632764450000|2021-09-27 17:40:50|201347.2|201197.2|201352.7|201202.7|201356.7|201206.7|201347.2|201197.2|25
1632764460000|2021-09-27 17:41:00|201353|201203|201351.4|201201.4|201353.2|201203.2|201350.6|201200.6|18
1632764470000|2021-09-27 17:41:10|201351.6|201201.6|201346.8|201196.8|201352.8|201202.8|201346.4|201196.4|19
1632764480000|2021-09-27 17:41:20|201347.4|201197.4|201345.7|201195.7|201352.3|201202.3|201345.7|201195.7|28
1632764490000|2021-09-27 17:41:30|201345.6|201195.6|201349.4|201199.4|201349.4|201199.4|201345.3|201195.3|22
1632764500000|2021-09-27 17:41:40|201349.3|201199.3|201348.2|201198.2|201350|201200|201345.5|201195.5|13
1632764510000|2021-09-27 17:41:50|201348.5|201198.5|201360.6|201210.6|201361.6|201211.6|201347.5|201197.5|24
1632764520000|2021-09-27 17:42:00|201357.9|201207.9|201327.6|201177.6|201361.1|201211.1|201325.1|201175.1|21
1632764530000|2021-09-27 17:42:10|201327.2|201177.2|201326.1|201176.1|201328.6|201178.6|201324.1|201174.1|18
1632764540000|2021-09-27 17:42:20|201327.4|201177.4|201328.1|201178.1|201328.1|201178.1|201326.2|201176.2|14
1632764550000|2021-09-27 17:42:30|201327.7|201177.7|201325.6|201175.6|201328.1|201178.1|201325.6|201175.6|16
1632764560000|2021-09-27 17:42:40|201326.1|201176.1|201312.1|201162.1|201326.1|201213.3|201259.7|201160.3|10
1632764570000|2021-09-27 17:42:50|201317.1|201167.1|201314.8|201164.8|201317.1|201167.1|201309.9|201159.9|26
1632764580000|2021-09-27 17:43:00|201315.2|201165.2|201316|201166|201316.6|201166.6|201314.6|201164.6|21
1632764590000|2021-09-27 17:43:10|201315.6|201165.6|201311.6|201161.6|201316.7|201166.7|201311.6|201161.6|15
1632764600000|2021-09-27 17:43:20|201311.5|201161.5|201305.7|201155.7|201314|201208.2|201258.2|201155.7|22
1632764610000|2021-09-27 17:43:30|201306.5|201156.5|201295.6|201145.6|201306.5|201156.5|201295.6|201145.6|22
1632764620000|2021-09-27 17:43:40|201295.8|201145.8|201299.6|201149.6|201302.9|201152.9|201292.4|201142.4|18
1632764630000|2021-09-27 17:43:50|201300.1|201150.1|201294.8|201144.8|201300.8|201150.8|201294.8|201144.8|27
1632764640000|2021-09-27 17:44:00|201295.1|201145.1|201295.4|201145.4|201296.1|201146.1|201294.3|201144.3|16
1632764650000|2021-09-27 17:44:10|201295.5|201145.5|201293.2|201143.2|201296.7|201146.7|201293.2|201143.2|17
1632764660000|2021-09-27 17:44:20|201293.4|201143.4|201315|201165|201315.3|201165.3|201293.4|201143.4|26
1632764670000|2021-09-27 17:44:30|201316.5|201166.5|201311|201161|201316.5|201166.5|201311|201161|16
1632764680000|2021-09-27 17:44:40|201313.3|201163.3|201308.2|201158.2|201314.1|201164.1|201306.9|201156.9|25
1632764690000|2021-09-27 17:44:50|201308.1|201158.1|201309.6|201159.6|201309.6|201159.6|201307.5|201157.5|18
1632764700000|2021-09-27 17:45:00|201310.1|201160.1|201309.2|201159.2|201310.2|201160.2|201307.9|201157.9|13
1632764710000|2021-09-27 17:45:10|201309.6|201159.6|201310|201160|201312.2|201162.2|201308|201158|16
1632764720000|2021-09-27 17:45:20|201310.5|201160.5|201309.3|201159.3|201311.4|201161.4|201307.6|201157.6|29
1632764730000|2021-09-27 17:45:30|201308.5|201158.5|201308.2|201158.2|201310.2|201160.2|201307.8|201157.8|20
1632764740000|2021-09-27 17:45:40|201303.2|201153.2|201299.9|201149.9|201303.9|201153.9|201299.2|201149.2|23
1632764750000|2021-09-27 17:45:50|201300.4|201150.4|201290.8|201140.8|201300.8|201150.8|201289.4|201139.4|20
1632764760000|2021-09-27 17:46:00|201290.1|201140.1|201281.2|201131.2|201290.5|201140.5|201280.6|201130.6|28
1632764770000|2021-09-27 17:46:10|201281.5|201131.5|201279.5|201129.5|201281.5|201131.5|201273.6|201123.6|16
1632764780000|2021-09-27 17:46:20|201276.2|201126.2|201270.3|201120.3|201276.2|201126.2|201269.9|201119.9|24
1632764790000|2021-09-27 17:46:30|201270.6|201120.6|201268.6|201118.6|201270.6|201120.6|201268.3|201118.3|22
1632764800000|2021-09-27 17:46:40|201268.5|201118.5|201291.3|201141.3|201291.3|201141.3|201267.3|201117.3|19
1632764810000|2021-09-27 17:46:50|201293.4|201143.4|201294.1|201144.1|201296.3|201146.3|201291.4|201141.4|26
1632764820000|2021-09-27 17:47:00|201295.5|201145.5|201292.6|201142.6|201302.1|201152.1|201292.3|201142.3|29
1632764830000|2021-09-27 17:47:10|201292.7|201142.7|201292.2|201142.2|201295.4|201145.4|201292.2|201142.2|20
1632764840000|2021-09-27 17:47:20|201292.8|201142.8|201292.3|201142.3|201298.3|201148.3|201292.3|201142.3|15
1632764850000|2021-09-27 17:47:30|201293.1|201143.1|201293.9|201143.9|201294.6|201144.6|201292.5|201142.5|13
1632764860000|2021-09-27 17:47:40|201293.4|201143.4|201299.1|201149.1|201299.1|201149.1|201293.4|201143.4|17
1632764870000|2021-09-27 17:47:50|201299.3|201149.3|201306.6|201156.6|201306.8|201156.8|201299.3|201149.3|20
1632764880000|2021-09-27 17:48:00|201303|201153|201298.6|201148.6|201303|201153|201297.7|201147.7|24
1632764890000|2021-09-27 17:48:10|201301.9|201151.9|201298.6|201148.6|201302.2|201152.2|201293.4|201143.4|26
1632764900000|2021-09-27 17:48:20|201298.3|201148.3|201301.1|201151.1|201301.7|201151.7|201298.3|201148.3|15
1632764910000|2021-09-27 17:48:30|201301.6|201151.6|201306|201156|201306|201156|201301.6|201151.6|13
1632764920000|2021-09-27 17:48:40|201305.9|201155.9|201299.5|201149.5|201306.3|201156.3|201297.7|201147.7|22
1632764930000|2021-09-27 17:48:50|201299.7|201149.7|201297|201147|201301.1|201151.1|201297|201147|20
1632764940000|2021-09-27 17:49:00|201297.2|201147.2|201294.8|201144.8|201297.2|201147.2|201294.3|201144.3|18
1632764950000|2021-09-27 17:49:10|201294.3|201144.3|201288.9|201138.9|201295.6|201145.6|201285.5|201135.5|24
1632764960000|2021-09-27 17:49:20|201289.2|201139.2|201287.4|201137.4|201291.8|201141.8|201284|201134|23
1632764970000|2021-09-27 17:49:30|201287.8|201137.8|201288.2|201138.2|201291|201141|201286.6|201136.6|12
1632764980000|2021-09-27 17:49:40|201287.8|201137.8|201281.5|201131.5|201287.8|201137.8|201281.5|201131.5|16
1632764990000|2021-09-27 17:49:50|201282.1|201132.1|201285.3|201135.3|201287.4|201137.4|201280.1|201130.1|25
1632765000000|2021-09-27 17:50:00|201285.5|201135.5|201294|201144|201294|201144|201285.5|201135.5|34
1632765010000|2021-09-27 17:50:10|201292.3|201142.3|201293.4|201143.4|201295|201145|201291.9|201141.9|29
1632765020000|2021-09-27 17:50:20|201298|201148|201246.6|201196.6|201300.2|201202.2|201246.6|201146.8|20
1632765030000|2021-09-27 17:50:30|201247.1|201197.1|201297.1|201147.1|201299.7|201199.5|201244.7|201143.2|30
1632765040000|2021-09-27 17:50:40|201299.6|201149.6|201246|201196|201299.6|201198.1|201244.7|201146.1|18
1632765050000|2021-09-27 17:50:50|201246.2|201196.2|201296|201146|201296|201201.1|201246.1|201146|17
1632765060000|2021-09-27 17:51:00|201296.9|201146.9|201289|201139|201296.9|201146.9|201284.8|201134.8|25
1632765070000|2021-09-27 17:51:10|201288.8|201138.8|201289|201139|201289.7|201139.7|201287.3|201137.3|14
1632765080000|2021-09-27 17:51:20|201287.9|201137.9|201293.2|201143.2|201293.3|201143.3|201287.1|201137.1|21
1632765090000|2021-09-27 17:51:30|201292.4|201142.4|201293|201143|201294.5|201144.5|201292.2|201142.2|15
1632765100000|2021-09-27 17:51:40|201292.6|201142.6|201294.1|201144.1|201294.9|201144.9|201292|201142|14
1632765110000|2021-09-27 17:51:50|201294.4|201144.4|201290.3|201140.3|201294.4|201144.4|201290|201140|17
1632765120000|2021-09-27 17:52:00|201290.8|201140.8|201278.9|201128.9|201290.8|201140.8|201277|201127|20
1632765130000|2021-09-27 17:52:10|201277.9|201127.9|201276.1|201126.1|201277.9|201127.9|201275.5|201125.5|11
1632765140000|2021-09-27 17:52:20|201276.8|201126.8|201274.3|201124.3|201276.8|201126.8|201274.1|201124.1|12
1632765150000|2021-09-27 17:52:30|201273.8|201123.8|201273.3|201123.3|201273.8|201123.8|201271.6|201121.6|12
1632765160000|2021-09-27 17:52:40|201272.1|201122.1|201271.6|201121.6|201275.6|201125.6|201268.6|201118.6|12
1632765170000|2021-09-27 17:52:50|201271.9|201121.9|201274.1|201124.1|201279.1|201129.1|201271.4|201121.4|17
1632765180000|2021-09-27 17:53:00|201273.7|201123.7|201273.3|201123.3|201273.7|201123.7|201270.6|201120.6|16
1632765190000|2021-09-27 17:53:10|201274.7|201124.7|201278.5|201128.5|201281.4|201131.4|201273.7|201123.7|15
1632765200000|2021-09-27 17:53:20|201277.2|201127.2|201275.8|201125.8|201278.4|201128.4|201272.9|201122.9|18
1632765210000|2021-09-27 17:53:30|201276.1|201126.1|201275.2|201125.2|201276.1|201173.1|201223.1|201122.1|18
1632765220000|2021-09-27 17:53:40|201277.4|201127.4|201226.5|201176.5|201282.4|201177|201226.5|201122.7|20
1632765230000|2021-09-27 17:53:50|201227.6|201177.6|201252.4|201102.4|201278|201180.4|201227.6|201102.4|16
1632765240000|2021-09-27 17:54:00|201254.7|201104.7|201266.3|201116.3|201269.4|201164.9|201206|201104.7|29
1632765250000|2021-09-27 17:54:10|201266.4|201116.4|201280.7|201130.7|201283.9|201133.9|201265.7|201115.7|20
1632765260000|2021-09-27 17:54:20|201279.9|201129.9|201283.2|201133.2|201283.3|201133.3|201279.9|201129.9|16
1632765270000|2021-09-27 17:54:30|201284.9|201134.9|201286.8|201136.8|201286.8|201136.8|201284.9|201134.9|9
1632765280000|2021-09-27 17:54:40|201286.3|201136.3|201282|201132|201287.3|201186.3|201236|201132|24
1632765290000|2021-09-27 17:54:50|201286.3|201136.3|201277.7|201127.7|201286.7|201136.7|201277.1|201127.1|30
1632765300000|2021-09-27 17:55:00|201277|201127|201276|201126|201277.2|201127.2|201275.4|201125.4|15
1632765310000|2021-09-27 17:55:10|201277.2|201127.2|201276.5|201126.5|201277.2|201127.2|201276.2|201126.2|15
1632765320000|2021-09-27 17:55:20|201275.9|201125.9|201277.6|201127.6|201278|201128|201275.7|201125.7|17
1632765330000|2021-09-27 17:55:30|201277.1|201127.1|201275.7|201125.7|201277.7|201127.7|201275.7|201125.7|10
1632765340000|2021-09-27 17:55:40|201275.8|201125.8|201275.2|201125.2|201276.7|201126.7|201274.3|201124.3|18
1632765350000|2021-09-27 17:55:50|201274.9|201124.9|201274.8|201124.8|201275.1|201125.1|201274.2|201124.2|14
1632765360000|2021-09-27 17:56:00|201275|201125|201232.5|201082.5|201275.4|201159.9|201179.3|201081.5|27
1632765370000|2021-09-27 17:56:10|201233|201083|201229.7|201079.7|201233.3|201083.3|201229.4|201079.4|25
1632765380000|2021-09-27 17:56:20|201229.1|201079.1|201231.1|201081.1|201234.8|201084.8|201226.6|201076.6|20
1632765390000|2021-09-27 17:56:30|201230.2|201080.2|201233.3|201083.3|201233.9|201083.9|201228.2|201078.2|28
1632765400000|2021-09-27 17:56:40|201233.2|201083.2|201234.7|201084.7|201234.7|201084.7|201229.3|201079.3|14
1632765410000|2021-09-27 17:56:50|201234.5|201084.5|201233.6|201083.6|201235.6|201085.6|201233.4|201083.4|16
1632765420000|2021-09-27 17:57:00|201234.1|201084.1|201233.2|201083.2|201234.6|201084.6|201231.7|201081.7|15
1632765430000|2021-09-27 17:57:10|201230.5|201080.5|201235.9|201085.9|201236.8|201086.8|201230.4|201080.4|18
1632765440000|2021-09-27 17:57:20|201236.1|201086.1|201234.3|201084.3|201237.2|201087.2|201231|201081|12
1632765450000|2021-09-27 17:57:30|201235.2|201085.2|201225.1|201075.1|201235.9|201085.9|201224.9|201074.9|26
1632765460000|2021-09-27 17:57:40|201225.9|201075.9|201224.6|201074.6|201225.9|201075.9|201222.9|201072.9|16
1632765470000|2021-09-27 17:57:50|201225.5|201075.5|201229.3|201079.3|201231.5|201081.5|201224.7|201074.7|18
1632765480000|2021-09-27 17:58:00|201229.6|201079.6|201228.2|201078.2|201233|201083|201228.2|201078.2|21
1632765490000|2021-09-27 17:58:10|201228.1|201078.1|201223.1|201073.1|201228.8|201078.8|201221.2|201071.2|26
1632765500000|2021-09-27 17:58:20|201222.5|201072.5|201227.1|201077.1|201228.4|201078.4|201222.5|201072.5|19
1632765510000|2021-09-27 17:58:30|201227.4|201077.4|201228.6|201078.6|201228.6|201078.6|201223.4|201073.4|15
1632765520000|2021-09-27 17:58:40|201176.8|201126.8|201246.9|201096.9|201255|201136.8|201176.8|201079.4|30
1632765530000|2021-09-27 17:58:50|201246.3|201096.3|201253.1|201103.1|201254.5|201104.5|201246.3|201096.3|25
1632765540000|2021-09-27 17:59:00|201252.8|201102.8|201276.4|201126.4|201277.3|201172.1|201209.1|201102.8|29
1632765550000|2021-09-27 17:59:10|201277.3|201127.3|201272.9|201122.9|201277.6|201127.6|201271.8|201121.8|22
1632765560000|2021-09-27 17:59:20|201273|201123|201273.3|201123.3|201275|201125|201269.6|201119.6|30
1632765570000|2021-09-27 17:59:30|201271|201121|201284.3|201134.3|201284.3|201134.3|201268.7|201118.7|28
1632765580000|2021-09-27 17:59:40|201287.1|201137.1|201286.5|201136.5|201290.8|201140.8|201283.6|201133.6|21
1632765590000|2021-09-27 17:59:50|201286.6|201136.6|201283.4|201133.4|201289.2|201181.9|201231|201131.2|26
1632765600000|2021-09-27 18:00:00|201283.9|201133.9|201257.4|201107.4|201283.9|201148|201198|201090.9|30
1632765610000|2021-09-27 18:00:10|201257.8|201107.8|201252.7|201102.7|201258.7|201108.7|201252.7|201102.7|29
1632765620000|2021-09-27 18:00:20|201252.3|201102.3|201231.9|201081.9|201252.3|201102.3|201230.2|201080.2|26
1632765630000|2021-09-27 18:00:30|201231.7|201081.7|201230.8|201080.8|201245|201134.5|201174.8|201079.5|33
1632765640000|2021-09-27 18:00:40|201231.4|201081.4|201217.9|201067.9|201231.4|201127.9|201177.9|201067.4|30
1632765650000|2021-09-27 18:00:50|201219|201069|201219.9|201069.9|201221.2|201071.2|201216.9|201066.9|21
1632765660000|2021-09-27 18:01:00|201218|201068|201217.6|201067.6|201219.8|201069.8|201216.5|201066.5|26
1632765670000|2021-09-27 18:01:10|201218|201068|201217.2|201067.2|201218.5|201068.5|201215.8|201065.8|20
1632765680000|2021-09-27 18:01:20|201217|201067|201218|201068|201218.4|201068.4|201217|201067|22
1632765690000|2021-09-27 18:01:30|201217.9|201067.9|201175.4|201125.4|201226.2|201126.6|201173.2|201065.5|27
1632765700000|2021-09-27 18:01:40|201174.9|201124.9|201221.5|201071.5|201227.2|201125.4|201173.2|201065.3|32
1632765710000|2021-09-27 18:01:50|201223.1|201073.1|201226.1|201076.1|201226.5|201076.5|201222.8|201072.8|31
1632765720000|2021-09-27 18:02:00|201225.4|201075.4|201227.5|201077.5|201230|201130.5|201180.5|201074.4|32
1632765730000|2021-09-27 18:02:10|201227.3|201077.3|201227.9|201077.9|201227.9|201128.1|201176.7|201073|32
1632765740000|2021-09-27 18:02:20|201227.2|201077.2|201216.6|201066.6|201228.5|201078.5|201216.6|201066.6|30
1632765750000|2021-09-27 18:02:30|201218.4|201068.4|201215.5|201065.5|201218.6|201068.6|201213.9|201063.9|29
1632765760000|2021-09-27 18:02:40|201215|201065|201214.8|201064.8|201216.5|201066.5|201213.6|201063.6|20
1632765770000|2021-09-27 18:02:50|201214.6|201064.6|201215.9|201065.9|201215.9|201065.9|201212.1|201062.1|15
1632765780000|2021-09-27 18:03:00|201216.6|201066.6|201189.2|201039.2|201216.7|201066.7|201188.4|201038.4|22
1632765790000|2021-09-27 18:03:10|201189.3|201039.3|201140.2|201090.2|201195.1|201093.3|201138.2|201037.9|20
1632765800000|2021-09-27 18:03:20|201141|201091|201144.3|201094.3|201145.1|201095.1|201140|201090|27
1632765810000|2021-09-27 18:03:30|201144.1|201094.1|201140.8|201090.8|201144.1|201094.1|201140.8|201090.8|25
1632765820000|2021-09-27 18:03:40|201140.9|201090.9|201143.2|201093.2|201145.4|201095.4|201140.4|201090.4|24
1632765830000|2021-09-27 18:03:50|201143.9|201093.9|201139.8|201089.8|201144.4|201094.4|201139.8|201089.8|19
1632765840000|2021-09-27 18:04:00|201140.3|201090.3|201193.5|201043.5|201194|201090.3|201139.4|201040|17
1632765850000|2021-09-27 18:04:10|201193.8|201043.8|201194|201044|201194.8|201097.5|201143.9|201040.5|28
1632765860000|2021-09-27 18:04:20|201193.3|201043.3|201190.9|201040.9|201197.4|201047.4|201190.9|201040.9|30
1632765870000|2021-09-27 18:04:30|201191.5|201041.5|201203.3|201053.3|201205.7|201093.3|201143.3|201032.2|23
1632765880000|2021-09-27 18:04:40|201204.7|201054.7|201161.3|201111.3|201209|201111.3|201161.3|201051.7|15
1632765890000|2021-09-27 18:04:50|201159.4|201109.4|201234.3|201084.3|201236.9|201109.7|201157|201082.2|23
1632765900000|2021-09-27 18:05:00|201235.4|201085.4|201234.2|201084.2|201235.4|201085.4|201232.8|201082.8|28
1632765910000|2021-09-27 18:05:10|201234.4|201084.4|201233.2|201083.2|201234.4|201137.2|201183.8|201083|18
1632765920000|2021-09-27 18:05:20|201234.3|201084.3|201234.6|201084.6|201235.3|201085.3|201232.8|201082.8|16
1632765930000|2021-09-27 18:05:30|201234.1|201084.1|201232.7|201082.7|201234.4|201084.4|201229.8|201079.8|19
1632765940000|2021-09-27 18:05:40|201233.4|201083.4|201222.5|201072.5|201235.2|201085.2|201222.5|201072.5|30
1632765950000|2021-09-27 18:05:50|201224.4|201074.4|201229.6|201079.6|201234.3|201084.3|201224.2|201074.2|17
1632765960000|2021-09-27 18:06:00|201229|201079|201238.2|201088.2|201238.2|201088.2|201228|201078|18
1632765970000|2021-09-27 18:06:10|201237.6|201087.6|201236.3|201086.3|201237.6|201087.6|201234.7|201084.7|16
1632765980000|2021-09-27 18:06:20|201235.4|201085.4|201228.7|201078.7|201236.4|201086.4|201225|201075|13
1632765990000|2021-09-27 18:06:30|201229.7|201079.7|201226.9|201076.9|201229.7|201079.7|201224.8|201074.8|18
1632766000000|2021-09-27 18:06:40|201227.1|201077.1|201227.2|201077.2|201228.9|201078.9|201226.2|201076.2|17
1632766010000|2021-09-27 18:06:50|201227.1|201077.1|201226.8|201076.8|201228.2|201130.9|201180.9|201076.8|20
1632766020000|2021-09-27 18:07:00|201226.5|201076.5|201225.3|201075.3|201227|201077|201225.3|201075.3|12
1632766030000|2021-09-27 18:07:10|201225.6|201075.6|201226|201076|201226.6|201076.6|201225.2|201075.2|16
1632766040000|2021-09-27 18:07:20|201226.1|201076.1|201223|201073|201226.1|201076.1|201222.7|201072.7|17
1632766050000|2021-09-27 18:07:30|201223.3|201073.3|201224.1|201074.1|201227.5|201077.5|201220.1|201070.1|23
1632766060000|2021-09-27 18:07:40|201224.5|201074.5|201225.4|201075.4|201225.9|201075.9|201222|201072|22
1632766070000|2021-09-27 18:07:50|201224.2|201074.2|201217.8|201067.8|201225.8|201075.8|201216|201066|25
1632766080000|2021-09-27 18:08:00|201217.9|201067.9|201222.2|201072.2|201225.6|201075.6|201214.7|201064.7|24
1632766090000|2021-09-27 18:08:10|201223.1|201073.1|201173.2|201123.2|201223.5|201124.4|201173.2|201063.1|25
1632766100000|2021-09-27 18:08:20|201226.4|201076.4|201224.2|201074.2|201226.4|201076.4|201223.4|201073.4|23
1632766110000|2021-09-27 18:08:30|201224|201074|201224.1|201074.1|201229.5|201079.5|201221.3|201071.3|27
1632766120000|2021-09-27 18:08:40|201224.6|201074.6|201224.1|201074.1|201225|201075|201221.3|201071.3|23
1632766130000|2021-09-27 18:08:50|201224.2|201074.2|201222.7|201072.7|201225.6|201075.6|201222.2|201072.2|21
1632766140000|2021-09-27 18:09:00|201221|201071|201213.2|201063.2|201224.3|201074.3|201212.4|201062.4|26
1632766150000|2021-09-27 18:09:10|201213.6|201063.6|201214.8|201064.8|201215.1|201065.1|201213.6|201063.6|5
1632766160000|2021-09-27 18:09:20|201215.1|201065.1|201214.4|201064.4|201215.7|201065.7|201214.4|201064.4|11
1632766170000|2021-09-27 18:09:30|201214.7|201064.7|201226.7|201076.7|201227.8|201077.8|201214.5|201064.5|13
1632766180000|2021-09-27 18:09:40|201226.3|201076.3|201227.8|201077.8|201228.2|201078.2|201226|201076|26
1632766190000|2021-09-27 18:09:50|201227.2|201077.2|201230.2|201080.2|201230.7|201080.7|201226.5|201076.5|27
1632766200000|2021-09-27 18:10:00|201227.5|201077.5|201227.4|201077.4|201230.4|201080.4|201226.4|201076.4|32
1632766210000|2021-09-27 18:10:10|201227.2|201077.2|201229.5|201079.5|201230.7|201080.7|201227.2|201077.2|29
1632766220000|2021-09-27 18:10:20|201227.9|201077.9|201204.2|201154.2|201249.7|201154.5|201177.8|201077.7|31
1632766230000|2021-09-27 18:10:30|201203.6|201153.6|201198.7|201148.7|201205.3|201155.3|201197.6|201147.6|29
1632766240000|2021-09-27 18:10:40|201198.8|201148.8|201200.5|201150.5|201202.8|201152.8|201198.8|201148.8|15
1632766250000|2021-09-27 18:10:50|201200.9|201150.9|201222.5|201172.5|201222.5|201172.5|201200.9|201150.9|18
1632766260000|2021-09-27 18:11:00|201278.2|201128.2|201273.8|201123.8|201279.6|201129.6|201269.5|201119.5|27
1632766270000|2021-09-27 18:11:10|201274.5|201124.5|201269.8|201119.8|201279.7|201129.7|201268|201118|31
1632766280000|2021-09-27 18:11:20|201270.9|201120.9|201276|201126|201276.6|201126.6|201269.7|201119.7|30
1632766290000|2021-09-27 18:11:30|201276.2|201126.2|201277.6|201127.6|201278.1|201128.1|201274.8|201124.8|23
1632766300000|2021-09-27 18:11:40|201277.1|201127.1|201276.8|201126.8|201287|201137|201276.8|201126.8|26
1632766310000|2021-09-27 18:11:50|201275.3|201125.3|201273.4|201123.4|201277.4|201176.4|201225.5|201120.8|31
1632766320000|2021-09-27 18:12:00|201273.2|201123.2|201276.8|201126.8|201276.8|201126.8|201272.8|201122.8|21
1632766330000|2021-09-27 18:12:10|201276.6|201126.6|201263.8|201113.8|201278.2|201128.2|201263.8|201113.8|26
1632766340000|2021-09-27 18:12:20|201263.7|201113.7|201264.1|201114.1|201270.3|201120.3|201261.3|201111.3|26
1632766350000|2021-09-27 18:12:30|201263.7|201113.7|201254.3|201104.3|201265.4|201115.4|201246.2|201096.2|35
1632766360000|2021-09-27 18:12:40|201260.3|201110.3|201252.3|201102.3|201261.7|201111.7|201251.7|201101.7|25
1632766370000|2021-09-27 18:12:50|201246.7|201096.7|201247.7|201097.7|201248.4|201098.4|201242.8|201092.8|30
1632766380000|2021-09-27 18:13:00|201247.5|201097.5|201254.8|201104.8|201257.7|201107.7|201243.5|201093.5|27
1632766390000|2021-09-27 18:13:10|201255.6|201105.6|201238.8|201088.8|201257.9|201107.9|201235.5|201085.5|28
1632766400000|2021-09-27 18:13:20|201239.1|201089.1|201239.8|201089.8|201243.2|201093.2|201237.6|201087.6|22
1632766410000|2021-09-27 18:13:30|201237.1|201087.1|201239.7|201089.7|201240.7|201090.7|201237.1|201087.1|25
1632766420000|2021-09-27 18:13:40|201239.9|201089.9|201237.9|201087.9|201240.6|201090.6|201236.7|201086.7|24
1632766430000|2021-09-27 18:13:50|201238.3|201088.3|201250.6|201100.6|201250.6|201138.7|201187.5|201086.4|32
1632766440000|2021-09-27 18:14:00|201248.3|201098.3|201252.7|201102.7|201254.6|201104.6|201248.3|201098.3|22
1632766450000|2021-09-27 18:14:10|201251.2|201101.2|201244.9|201094.9|201253.5|201103.5|201244.7|201094.7|23
1632766460000|2021-09-27 18:14:20|201245.9|201095.9|201246.6|201096.6|201247.6|201097.6|201245.4|201095.4|22
1632766470000|2021-09-27 18:14:30|201246.5|201096.5|201241.8|201091.8|201246.5|201096.5|201241.8|201091.8|29
1632766480000|2021-09-27 18:14:40|201241.5|201091.5|201242.8|201092.8|201243.8|201093.8|201241.5|201091.5|25
1632766490000|2021-09-27 18:14:50|201243.1|201093.1|201246.3|201096.3|201246.3|201096.3|201242.4|201092.4|19
1632766500000|2021-09-27 18:15:00|201246.1|201096.1|201251|201101|201252.6|201102.6|201246.1|201096.1|28
1632766510000|2021-09-27 18:15:10|201250.7|201100.7|201245.4|201095.4|201252.8|201102.8|201242.1|201092.1|29
1632766520000|2021-09-27 18:15:20|201246.3|201096.3|201247|201097|201249.3|201099.3|201245.1|201095.1|28
1632766530000|2021-09-27 18:15:30|201248.1|201098.1|201238.8|201088.8|201249|201099|201238.8|201088.8|26
1632766540000|2021-09-27 18:15:40|201239.1|201089.1|201229.5|201079.5|201239.7|201089.7|201227.2|201077.2|17
1632766550000|2021-09-27 18:15:50|201229|201079|201235.1|201085.1|201235.5|201085.5|201226.7|201076.7|26
1632766560000|2021-09-27 18:16:00|201235.4|201085.4|201239.9|201089.9|201240.4|201090.4|201233.4|201083.4|28
1632766570000|2021-09-27 18:16:10|201240.1|201090.1|201249|201099|201251.4|201101.4|201238.5|201088.5|17
1632766580000|2021-09-27 18:16:20|201249.6|201099.6|201244.3|201094.3|201249.8|201099.8|201243.7|201093.7|25
1632766590000|2021-09-27 18:16:30|201245.3|201095.3|201251.3|201101.3|201251.8|201101.8|201240.8|201090.8|29
1632766600000|2021-09-27 18:16:40|201251|201101|201245.4|201095.4|201251.6|201101.6|201241|201091|23
1632766610000|2021-09-27 18:16:50|201245.3|201095.3|201230.8|201080.8|201245.3|201095.3|201230.4|201080.4|25
1632766620000|2021-09-27 18:17:00|201229.9|201079.9|201234.4|201084.4|201235|201085|201229.9|201079.9|19
1632766630000|2021-09-27 18:17:10|201234.1|201084.1|201232.3|201082.3|201234.6|201084.6|201231|201081|24
1632766640000|2021-09-27 18:17:20|201231.9|201081.9|201230.5|201080.5|201232.2|201082.2|201230.2|201080.2|18
1632766650000|2021-09-27 18:17:30|201230.2|201080.2|201231.8|201081.8|201233.1|201083.1|201230.2|201080.2|26
1632766660000|2021-09-27 18:17:40|201232.3|201082.3|201231.5|201081.5|201233.5|201083.5|201230.8|201080.8|25
1632766670000|2021-09-27 18:17:50|201231.6|201081.6|201232.5|201082.5|201232.5|201082.5|201231.2|201081.2|21
1632766680000|2021-09-27 18:18:00|201232.2|201082.2|201236.5|201086.5|201237|201087|201230.5|201080.5|20
1632766690000|2021-09-27 18:18:10|201236.6|201086.6|201234.9|201084.9|201236.6|201086.6|201234.3|201084.3|19
1632766700000|2021-09-27 18:18:20|201235.4|201085.4|201237.4|201087.4|201237.7|201087.7|201234.6|201084.6|9
1632766710000|2021-09-27 18:18:30|201239.4|201089.4|201235.5|201085.5|201240.3|201090.3|201235|201085|19
1632766720000|2021-09-27 18:18:40|201235.2|201085.2|201236.3|201086.3|201236.7|201086.7|201234.1|201084.1|16
1632766730000|2021-09-27 18:18:50|201236.5|201086.5|201235.7|201085.7|201237.1|201087.1|201235.3|201085.3|20
1632766740000|2021-09-27 18:19:00|201235.6|201085.6|201235.6|201085.6|201236.5|201086.5|201233.7|201083.7|22
1632766750000|2021-09-27 18:19:10|201235.8|201085.8|201237|201087|201238.3|201088.3|201234.9|201084.9|23
1632766760000|2021-09-27 18:19:20|201235.9|201085.9|201237|201087|201237.7|201087.7|201235.9|201085.9|17
1632766770000|2021-09-27 18:19:30|201236.6|201086.6|201238.6|201088.6|201239.6|201089.6|201235.3|201085.3|19
1632766780000|2021-09-27 18:19:40|201237.9|201087.9|201236.5|201086.5|201239.5|201089.5|201231|201081|27
1632766790000|2021-09-27 18:19:50|201236.6|201086.6|201236.3|201086.3|201238.2|201088.2|201233.7|201083.7|24
1632766800000|2021-09-27 18:20:00|201235.6|201085.6|201233.6|201083.6|201235.6|201085.6|201232.5|201082.5|17
1632766810000|2021-09-27 18:20:10|201233.4|201083.4|201235.6|201085.6|201236.5|201086.5|201233.4|201083.4|11
1632766820000|2021-09-27 18:20:20|201235.2|201085.2|201229|201079|201238.7|201088.7|201228.9|201078.9|29
1632766830000|2021-09-27 18:20:30|201229.8|201079.8|201232.2|201082.2|201232.2|201082.2|201228.2|201078.2|26
1632766840000|2021-09-27 18:20:40|201231.4|201081.4|201232.8|201082.8|201236.8|201086.8|201231.2|201081.2|28
1632766850000|2021-09-27 18:20:50|201232.6|201082.6|201234|201084|201236.8|201086.8|201232.6|201082.6|7
1632766860000|2021-09-27 18:21:00|201232.9|201082.9|201231.3|201081.3|201235.8|201085.8|201231.3|201081.3|23
1632766870000|2021-09-27 18:21:10|201232.6|201082.6|201234.1|201084.1|201235.5|201085.5|201231.6|201081.6|25
1632766880000|2021-09-27 18:21:20|201234.6|201084.6|201236.2|201086.2|201236.8|201086.8|201234.6|201084.6|15
1632766890000|2021-09-27 18:21:30|201236.3|201086.3|201234.5|201084.5|201238.4|201088.4|201233.3|201083.3|18
1632766900000|2021-09-27 18:21:40|201234.1|201084.1|201242.5|201092.5|201243|201093|201233.8|201083.8|22
1632766910000|2021-09-27 18:21:50|201242.8|201092.8|201244|201094|201245.3|201095.3|201241.9|201091.9|21
1632766920000|2021-09-27 18:22:00|201244.3|201094.3|201239.8|201089.8|201245.6|201095.6|201239.8|201089.8|17
1632766930000|2021-09-27 18:22:10|201238.6|201088.6|201241.5|201091.5|201241.5|201091.5|201236.3|201086.3|17
1632766940000|2021-09-27 18:22:20|201243|201093|201239.5|201089.5|201250.8|201148.9|201194.5|201088.9|24
1632766950000|2021-09-27 18:22:30|201239.2|201089.2|201227|201077|201240.3|201090.3|201223.4|201073.4|19
1632766960000|2021-09-27 18:22:40|201226|201076|201225.6|201075.6|201226.9|201076.9|201225.1|201075.1|11
1632766970000|2021-09-27 18:22:50|201225.5|201075.5|201222.9|201072.9|201225.5|201075.5|201222.9|201072.9|17
1632766980000|2021-09-27 18:23:00|201223|201073|201223.5|201073.5|201223.6|201073.6|201222.2|201072.2|17
1632766990000|2021-09-27 18:23:10|201224.5|201074.5|201225.4|201075.4|201226.4|201076.4|201223.7|201073.7|8
1632767000000|2021-09-27 18:23:20|201225.6|201075.6|201233.4|201083.4|201235.7|201085.7|201225.3|201075.3|18
1632767010000|2021-09-27 18:23:30|201234|201084|201232.1|201082.1|201234|201137.5|201182.6|201080.4|25
1632767020000|2021-09-27 18:23:40|201232.4|201082.4|201231.7|201081.7|201232.4|201133.7|201183|201081.1|13
1632767030000|2021-09-27 18:23:50|201231.5|201081.5|201228.9|201078.9|201233.6|201126.5|201176.5|201075|29
1632767040000|2021-09-27 18:24:00|201228.8|201078.8|201187|201137|201236|201137.2|201186.9|201078.8|20
1632767050000|2021-09-27 18:24:10|201187.1|201137.1|201198.7|201148.7|201198.7|201148.7|201187|201137|15
1632767060000|2021-09-27 18:24:20|201198.8|201148.8|201232.8|201082.8|201242.6|201148.9|201198.2|201080.9|22
1632767070000|2021-09-27 18:24:30|201233|201083|201231.8|201081.8|201233|201083|201231|201081|14
1632767080000|2021-09-27 18:24:40|201232.1|201082.1|201232.4|201082.4|201233.6|201083.6|201230.8|201080.8|26
1632767090000|2021-09-27 18:24:50|201232.2|201082.2|201233.5|201083.5|201234.1|201084.1|201229.1|201079.1|22
1632767100000|2021-09-27 18:25:00|201233.7|201083.7|201233.1|201083.1|201234.6|201084.6|201232.1|201082.1|19
1632767110000|2021-09-27 18:25:10|201233.2|201083.2|201233.4|201083.4|201234.3|201133|201183|201082.6|23
1632767120000|2021-09-27 18:25:20|201184.4|201134.4|201184.2|201134.2|201184.8|201134.8|201182.7|201132.7|21
1632767130000|2021-09-27 18:25:30|201183.7|201133.7|201184.8|201134.8|201185.5|201135.5|201183.2|201133.2|13
1632767140000|2021-09-27 18:25:40|201184.4|201134.4|201233.4|201083.4|201234.8|201135.6|201184.4|201083.4|18
1632767150000|2021-09-27 18:25:50|201234.8|201084.8|201235.9|201085.9|201235.9|201085.9|201233.5|201083.5|20
1632767160000|2021-09-27 18:26:00|201235.2|201085.2|201234.6|201084.6|201236.2|201086.2|201234.6|201084.6|11
1632767170000|2021-09-27 18:26:10|201234.3|201084.3|201236.1|201086.1|201236.1|201086.1|201233.9|201083.9|14
1632767180000|2021-09-27 18:26:20|201235.9|201085.9|201235|201085|201236|201086|201234.3|201084.3|18
1632767190000|2021-09-27 18:26:30|201234.8|201084.8|201233.6|201083.6|201236|201086|201232.4|201082.4|21
1632767200000|2021-09-27 18:26:40|201232.4|201082.4|201235.3|201085.3|201235.5|201085.5|201232.4|201082.4|21
1632767210000|2021-09-27 18:26:50|201234.6|201084.6|201240.8|201090.8|201240.8|201139.8|201183.3|201084.3|22
1632767220000|2021-09-27 18:27:00|201240|201090|201240.2|201090.2|201240.2|201090.2|201238.2|201088.2|24
1632767230000|2021-09-27 18:27:10|201240.6|201090.6|201238|201088|201240.7|201090.7|201235.2|201085.2|24
1632767240000|2021-09-27 18:27:20|201236.5|201086.5|201234.9|201084.9|201237.9|201087.9|201234.8|201084.8|28
1632767250000|2021-09-27 18:27:30|201236.6|201086.6|201235.4|201085.4|201237.3|201087.3|201234.7|201084.7|18
1632767260000|2021-09-27 18:27:40|201236|201086|201235.4|201085.4|201236|201086|201233.7|201083.7|16
1632767270000|2021-09-27 18:27:50|201235.1|201085.1|201235.3|201085.3|201237.8|201087.8|201235|201085|22
1632767280000|2021-09-27 18:28:00|201234.7|201084.7|201226.4|201076.4|201235.8|201085.8|201226.3|201076.3|22
1632767290000|2021-09-27 18:28:10|201226.9|201076.9|201224.7|201074.7|201227.5|201077.5|201224.2|201074.2|14
1632767300000|2021-09-27 18:28:20|201224.4|201074.4|201223.8|201073.8|201225.2|201075.2|201223.8|201073.8|5
1632767310000|2021-09-27 18:28:30|201224.4|201074.4|201223.7|201073.7|201237.9|201138.7|201182.8|201073.7|23
1632767320000|2021-09-27 18:28:40|201223.9|201073.9|201223|201073|201225.7|201075.7|201222.9|201072.9|27
1632767330000|2021-09-27 18:28:50|201222.9|201072.9|201224.1|201074.1|201224.8|201074.8|201222.9|201072.9|8
1632767340000|2021-09-27 18:29:00|201224.7|201074.7|201222.9|201072.9|201224.7|201074.7|201222.9|201072.9|11
1632767350000|2021-09-27 18:29:10|201222.8|201072.8|201183.7|201133.7|201240|201141.3|201183|201072.8|26
1632767360000|2021-09-27 18:29:20|201183.3|201133.3|201185|201135|201234.1|201136.6|201181.7|201081.5|26
1632767370000|2021-09-27 18:29:30|201185.1|201135.1|201182.4|201132.4|201236.9|201135.1|201180.3|201084.7|29
1632767380000|2021-09-27 18:29:40|201182.2|201132.2|201214.2|201064.2|201223.6|201132.2|201159|201063.2|25
1632767390000|2021-09-27 18:29:50|201213.9|201063.9|201214.6|201064.6|201215.2|201065.2|201213.5|201063.5|10
1632767400000|2021-09-27 18:30:00|201215.4|201065.4|201215.5|201065.5|201216|201066|201214.2|201064.2|16
1632767410000|2021-09-27 18:30:10|201214.4|201064.4|201215.1|201065.1|201215.2|201065.2|201214.2|201064.2|7
1632767420000|2021-09-27 18:30:20|201214.6|201064.6|201208.2|201058.2|201214.6|201113.9|201156.9|201058.2|26
1632767430000|2021-09-27 18:30:30|201209|201059|201207.4|201057.4|201209|201059|201206.5|201056.5|13
1632767440000|2021-09-27 18:30:40|201207.2|201057.2|201206.9|201056.9|201207.7|201057.7|201206.5|201056.5|11
1632767450000|2021-09-27 18:30:50|201207|201057|201207.9|201057.9|201209.2|201059.2|201206.2|201056.2|19
1632767460000|2021-09-27 18:31:00|201209.8|201059.8|201161.3|201111.3|201209.8|201111.3|201156.6|201056.3|16
1632767470000|2021-09-27 18:31:10|201217.6|201067.6|201232.6|201082.6|201232.6|201125|201170.8|201067.4|25
1632767480000|2021-09-27 18:31:20|201232.2|201082.2|201228.8|201078.8|201232.7|201082.7|201225.7|201075.7|27
1632767490000|2021-09-27 18:31:30|201228.7|201078.7|201231.3|201081.3|201236.4|201086.4|201226.2|201076.2|29
1632767500000|2021-09-27 18:31:40|201230.5|201080.5|201230.9|201080.9|201231.6|201081.6|201230.5|201080.5|19
1632767510000|2021-09-27 18:31:50|201231.1|201081.1|201232.9|201082.9|201233.2|201083.2|201230.6|201080.6|13
1632767520000|2021-09-27 18:32:00|201233|201083|201232|201082|201233|201083|201232|201082|5
1632767530000|2021-09-27 18:32:10|201230.8|201080.8|201184.4|201134.4|201235.8|201135.9|201184|201080.8|14
1632767540000|2021-09-27 18:32:20|201183.2|201133.2|201184.4|201134.4|201186.1|201136.1|201183.2|201133.2|13
1632767550000|2021-09-27 18:32:30|201184.3|201134.3|201235.4|201085.4|201237.5|201136.5|201184.2|201084.2|20
1632767560000|2021-09-27 18:32:40|201236.4|201086.4|201183.2|201133.2|201237.2|201135.8|201180.2|201083.9|24
1632767570000|2021-09-27 18:32:50|201183.6|201133.6|201185.2|201135.2|201237.6|201135.4|201181.7|201085.3|22
1632767580000|2021-09-27 18:33:00|201184.1|201134.1|201185.6|201135.6|201186.4|201136.4|201182.7|201132.7|19
1632767590000|2021-09-27 18:33:10|201185.1|201135.1|201185.5|201135.5|201186|201136|201182.1|201132.1|17
1632767600000|2021-09-27 18:33:20|201185|201135|201182.3|201132.3|201185.8|201135.8|201181.3|201131.3|26
1632767610000|2021-09-27 18:33:30|201182.6|201132.6|201231.5|201081.5|201232|201132.6|201182|201079.7|14
1632767620000|2021-09-27 18:33:40|201231.8|201081.8|201234.2|201084.2|201235.1|201085.1|201230.8|201080.8|18
1632767630000|2021-09-27 18:33:50|201234.5|201084.5|201232.2|201082.2|201234.6|201084.6|201230.5|201080.5|25
1632767640000|2021-09-27 18:34:00|201231.6|201081.6|201229.7|201079.7|201232.6|201082.6|201228.8|201078.8|25
1632767650000|2021-09-27 18:34:10|201229.6|201079.6|201231.7|201081.7|201232.6|201082.6|201228.9|201078.9|31
1632767660000|2021-09-27 18:34:20|201230.1|201080.1|201231.4|201081.4|201231.4|201081.4|201228.8|201078.8|20
1632767670000|2021-09-27 18:34:30|201222.6|201072.6|201215.7|201065.7|201224|201074|201209.6|201059.6|27
1632767680000|2021-09-27 18:34:40|201213.5|201063.5|201220.5|201070.5|201221.1|201114.4|201154.9|201054.7|32
1632767690000|2021-09-27 18:34:50|201220.6|201070.6|201226.8|201076.8|201227.9|201077.9|201219.5|201069.5|18
1632767700000|2021-09-27 18:35:00|201226.3|201076.3|201228.7|201078.7|201229.5|201079.5|201226.3|201076.3|21
1632767710000|2021-09-27 18:35:10|201228.5|201078.5|201229.8|201079.8|201230.5|201080.5|201227|201077|24
1632767720000|2021-09-27 18:35:20|201230|201080|201230.7|201080.7|201231.2|201081.2|201229.8|201079.8|17
1632767730000|2021-09-27 18:35:30|201231.5|201081.5|201231.5|201081.5|201231.8|201081.8|201230.8|201080.8|18
1632767740000|2021-09-27 18:35:40|201231.6|201081.6|201232.1|201082.1|201236|201086|201231.1|201081.1|30
1632767750000|2021-09-27 18:35:50|201232.2|201082.2|201238.5|201088.5|201238.5|201088.5|201231.6|201081.6|23
1632767760000|2021-09-27 18:36:00|201238.7|201088.7|201234.6|201084.6|201238.7|201088.7|201234.4|201084.4|18
1632767770000|2021-09-27 18:36:10|201235.7|201085.7|201183.9|201133.9|201236.5|201134.1|201180.2|201081.6|33
1632767780000|2021-09-27 18:36:20|201184.4|201134.4|201233.6|201083.6|201234.6|201134.4|201182.7|201083.3|18
1632767790000|2021-09-27 18:36:30|201234.5|201084.5|201232|201082|201235.9|201085.9|201232|201082|22
1632767800000|2021-09-27 18:36:40|201232.5|201082.5|201229.9|201079.9|201232.5|201082.5|201228.6|201078.6|18
1632767810000|2021-09-27 18:36:50|201230.5|201080.5|201227.5|201077.5|201234.4|201084.4|201227.1|201077.1|29
1632767820000|2021-09-27 18:37:00|201177.8|201127.8|201231.4|201081.4|201231.4|201129.5|201177.8|201079.4|19
1632767830000|2021-09-27 18:37:10|201231.3|201081.3|201232.5|201082.5|201235.2|201085.2|201227.2|201077.2|29
1632767840000|2021-09-27 18:37:20|201232.3|201082.3|201234.5|201084.5|201235|201085|201229.3|201079.3|25
1632767850000|2021-09-27 18:37:30|201234.6|201084.6|201234.1|201084.1|201235.3|201085.3|201233.8|201083.8|14
1632767860000|2021-09-27 18:37:40|201234.2|201084.2|201225.2|201075.2|201234.3|201084.3|201223.9|201073.9|18
1632767870000|2021-09-27 18:37:50|201225.3|201075.3|201224.4|201074.4|201227.2|201077.2|201220|201070|30
1632767880000|2021-09-27 18:38:00|201224.3|201074.3|201224.5|201074.5|201226.4|201076.4|201222|201072|25
1632767890000|2021-09-27 18:38:10|201222.2|201072.2|201231.7|201081.7|201233.1|201130.2|201180.2|201072.2|30
1632767900000|2021-09-27 18:38:20|201231.6|201081.6|201230.1|201080.1|201234.2|201084.2|201229.3|201079.3|19
1632767910000|2021-09-27 18:38:30|201230|201080|201226.2|201076.2|201231.9|201081.9|201226.2|201076.2|21
1632767920000|2021-09-27 18:38:40|201227.7|201077.7|201199.8|201049.8|201230.3|201080.3|201199.8|201049.8|32
1632767930000|2021-09-27 18:38:50|201202.5|201052.5|201212|201062|201212.3|201062.3|201202.5|201052.5|28
1632767940000|2021-09-27 18:39:00|201211.9|201061.9|201211.7|201061.7|201212.6|201062.6|201211.1|201061.1|14
1632767950000|2021-09-27 18:39:10|201212|201062|201212.1|201062.1|201215.9|201065.9|201209.9|201059.9|17
1632767960000|2021-09-27 18:39:20|201213.6|201063.6|201212.2|201062.2|201216.2|201066.2|201210.8|201060.8|22
1632767970000|2021-09-27 18:39:30|201214.6|201064.6|201205.9|201055.9|201216.7|201066.7|201205.2|201055.2|28
1632767980000|2021-09-27 18:39:40|201207.9|201057.9|201207.9|201057.9|201208.2|201058.2|201201.6|201051.6|20
1632767990000|2021-09-27 18:39:50|201204.5|201054.5|201149.5|201099.5|201205.2|201104.1|201149.5|201047.2|18
1632768000000|2021-09-27 18:40:00|201145.5|201095.5|201150|201100|201199.8|201103.1|201145.5|201047.6|29
1632768010000|2021-09-27 18:40:10|201150.1|201100.1|201145.1|201095.1|201153.4|201103.4|201143.7|201093.7|24
1632768020000|2021-09-27 18:40:20|201144.5|201094.5|201144.9|201094.9|201145.1|201095.1|201141.8|201091.8|9
1632768030000|2021-09-27 18:40:30|201144.5|201094.5|201147.7|201097.7|201199.7|201097.7|201142.4|201044.3|15
1632768040000|2021-09-27 18:40:40|201147.8|201097.8|201145.8|201095.8|201196.7|201097.8|201143.6|201043.1|18
1632768050000|2021-09-27 18:40:50|201143.3|201093.3|201145.7|201095.7|201147.1|201097.1|201142.5|201092.5|13
1632768060000|2021-09-27 18:41:00|201145.9|201095.9|201175.1|201025.1|201197.3|201096.4|201124.5|201025.1|18
1632768070000|2021-09-27 18:41:10|201177.9|201027.9|201178|201028|201178|201028|201172.1|201022.1|19
1632768080000|2021-09-27 18:41:20|201178.2|201028.2|201181|201031|201186.5|201085.6|201130.8|201028.2|21
1632768090000|2021-09-27 18:41:30|201182.5|201032.5|201177.9|201027.9|201182.5|201032.5|201175.6|201025.6|23
1632768100000|2021-09-27 18:41:40|201177.3|201027.3|201178.6|201028.6|201178.9|201028.9|201177.2|201027.2|23
1632768110000|2021-09-27 18:41:50|201178.8|201028.8|201135.6|201085.6|201187.2|201085.6|201135.6|201028.3|23
1632768120000|2021-09-27 18:42:00|201137.8|201087.8|201173.7|201023.7|201182.2|201088.5|201133.4|201023.7|34
1632768130000|2021-09-27 18:42:10|201176.4|201026.4|201127|201077|201179|201077.6|201126.9|201025.9|29
1632768140000|2021-09-27 18:42:20|201124.9|201074.9|201174.7|201024.7|201176.1|201076.9|201124.9|201023.3|28
1632768150000|2021-09-27 18:42:30|201175.5|201025.5|201125.8|201075.8|201175.5|201080.3|201124.5|201022.2|25
1632768160000|2021-09-27 18:42:40|201126|201076|201127.1|201077.1|201178.5|201078.9|201125.6|201022.7|32
1632768170000|2021-09-27 18:42:50|201176.4|201026.4|201104.6|201054.6|201179.3|201079|201104.5|201011.6|29
1632768180000|2021-09-27 18:43:00|201106.2|201056.2|201104.2|201054.2|201157.4|201056.6|201101.5|201003|22
1632768190000|2021-09-27 18:43:10|201103.7|201053.7|201153.1|201003.1|201156.6|201061.8|201100.6|201003.1|34
1632768200000|2021-09-27 18:43:20|201153|201003|201128.6|200978.6|201154.7|201054|201104|200974.9|29
1632768210000|2021-09-27 18:43:30|201125|200975|201126.5|200976.5|201127|200977|201121.4|200971.4|35
1632768220000|2021-09-27 18:43:40|201074.7|201024.7|201106.5|200956.5|201121.8|201025.4|201055.4|200952.6|34
1632768230000|2021-09-27 18:43:50|201104.4|200954.4|201107.5|200957.5|201108|200958|201101.2|200951.2|37
1632768240000|2021-09-27 18:44:00|201107.3|200957.3|201104.1|200954.1|201108.7|200958.7|201099.6|200949.6|34
1632768250000|2021-09-27 18:44:10|201104.4|200954.4|201042.2|200992.2|201107.6|200993.4|201041.5|200943.6|31
1632768260000|2021-09-27 18:44:20|201043|200993|201100.7|200950.7|201104.8|200993|201041.4|200941.7|27
1632768270000|2021-09-27 18:44:30|201100.9|200950.9|201094.2|200944.2|201100.9|201002|201048.9|200943.6|27
1632768280000|2021-09-27 18:44:40|201094.8|200944.8|201089.6|200939.6|201095.5|200945.5|201088|200938|35
1632768290000|2021-09-27 18:44:50|201088.2|200938.2|201075.9|200925.9|201088.2|200980.4|201027.7|200924.3|24
1632768300000|2021-09-27 18:45:00|201072.7|200922.7|201079.4|200929.4|201079.9|200979.5|201029.5|200922.4|23
1632768310000|2021-09-27 18:45:10|201079.2|200929.2|201070.7|200920.7|201079.2|200976|201022.4|200917.4|27
1632768320000|2021-09-27 18:45:20|201072.1|200922.1|201071.6|200921.6|201073.5|200975.3|201022.7|200920.5|18
1632768330000|2021-09-27 18:45:30|201073.1|200923.1|201073.9|200923.9|201076.1|200926.1|201071|200921|18
1632768340000|2021-09-27 18:45:40|201073.4|200923.4|201027.2|200977.2|201074.9|200977.2|201027.2|200920.4|14
1632768350000|2021-09-27 18:45:50|201026.7|200976.7|201102.5|200952.5|201102.5|200976.7|201023.4|200919.9|21
1632768360000|2021-09-27 18:46:00|201051.8|201001.8|201105.5|200955.5|201115.6|201015.5|201048.8|200949.1|28
1632768370000|2021-09-27 18:46:10|201099|200949|201055.5|201005.5|201103.4|201005.5|201048.6|200948.1|28
1632768380000|2021-09-27 18:46:20|201104.7|200954.7|201112|200962|201113.8|201014.1|201059.9|200954.7|20
1632768390000|2021-09-27 18:46:30|201114.5|200964.5|201108.8|200958.8|201114.5|201009.8|201059.8|200957.8|14
1632768400000|2021-09-27 18:46:40|201108.4|200958.4|201054.3|201004.3|201108.4|201004.3|201052.7|200951.1|15
1632768410000|2021-09-27 18:46:50|201054.8|201004.8|201052.8|201002.8|201104.6|201005.6|201051.6|200953.2|18
1632768420000|2021-09-27 18:47:00|201052.6|201002.6|201054|201004|201054|201004|201051.7|201001.7|19
1632768430000|2021-09-27 18:47:10|201055.4|201005.4|201053.5|201003.5|201056.9|201006.9|201053.4|201003.4|12
1632768440000|2021-09-27 18:47:20|201053.7|201003.7|201053.4|201003.4|201054.8|201004.8|201051.9|201001.9|9
1632768450000|2021-09-27 18:47:30|201054.3|201004.3|201102.9|200952.9|201102.9|201004.3|201052.6|200952.8|7
1632768460000|2021-09-27 18:47:40|201103.1|200953.1|201052.1|201002.1|201108.6|201006.1|201049.1|200951.1|27
1632768470000|2021-09-27 18:47:50|201051.8|201001.8|201051.4|201001.4|201053.1|201003.1|201050.4|201000.4|15
1632768480000|2021-09-27 18:48:00|201051.7|201001.7|201049.4|200999.4|201100.9|201002.7|201047.8|200950.5|18
1632768490000|2021-09-27 18:48:10|201045.9|200995.9|201045.7|200995.7|201100.6|200996.5|201045.4|200944.3|28
1632768500000|2021-09-27 18:48:20|201045.9|200995.9|201048.2|200998.2|201049.7|200999.7|201045.9|200995.9|15
1632768510000|2021-09-27 18:48:30|201098.7|200948.7|201048.3|200998.3|201098.7|200998.3|201046.1|200946.2|17
1632768520000|2021-09-27 18:48:40|201096.7|200946.7|201046.7|200996.7|201097.6|200996.7|201042.4|200944.3|20
1632768530000|2021-09-27 18:48:50|201048.6|200998.6|201047.3|200997.3|201048.6|200998.6|201045.6|200995.6|16
1632768540000|2021-09-27 18:49:00|201046.8|200996.8|201095.1|200945.1|201096.8|200998.9|201046.8|200944|18
1632768550000|2021-09-27 18:49:10|201095.3|200945.3|201099.2|200949.2|201099.8|200998.9|201046.9|200945.3|15
1632768560000|2021-09-27 18:49:20|201099|200949|201050.2|201000.2|201100.3|201002.6|201049|200946.5|22
1632768570000|2021-09-27 18:49:30|201052.2|201002.2|201100.1|200950.1|201101.3|201002.5|201051|200948.2|16
1632768580000|2021-09-27 18:49:40|201097.4|200947.4|201098.5|200948.5|201100.8|200950.8|201096.5|200946.5|17
1632768590000|2021-09-27 18:49:50|201098.3|200948.3|201114.7|200964.7|201114.7|201003.3|201049.8|200948.3|30
1632768600000|2021-09-27 18:50:00|201111.5|200961.5|201103.7|200953.7|201111.5|201008.5|201058.5|200948.2|25
1632768610000|2021-09-27 18:50:10|201103.2|200953.2|201050.2|201000.2|201103.9|201001.5|201050.2|200949.6|27
1632768620000|2021-09-27 18:50:20|201050.4|201000.4|201098.1|200948.1|201099.9|201000.6|201050.4|200945.8|21
1632768630000|2021-09-27 18:50:30|201097.3|200947.3|201093.1|200943.1|201099.8|200949.8|201092.3|200942.3|21
1632768640000|2021-09-27 18:50:40|201092.9|200942.9|201093.1|200943.1|201095|200945|201091.1|200941.1|32
1632768650000|2021-09-27 18:50:50|201093.5|200943.5|201092.3|200942.3|201094.2|200944.2|201091.3|200941.3|23
1632768660000|2021-09-27 18:51:00|201092.7|200942.7|201094.2|200944.2|201094.7|200944.7|201092.7|200942.7|11
1632768670000|2021-09-27 18:51:10|201094.5|200944.5|201096.8|200946.8|201097.4|200947.4|201090.5|200940.5|15
1632768680000|2021-09-27 18:51:20|201096.7|200946.7|201094.5|200944.5|201097.2|200994.1|201043.6|200943.7|14
1632768690000|2021-09-27 18:51:30|201092.6|200942.6|201045.5|200995.5|201097.4|200995.5|201043.4|200942.6|21
1632768700000|2021-09-27 18:51:40|201046.5|200996.5|201045.9|200995.9|201046.8|200996.8|201045.3|200995.3|23
1632768710000|2021-09-27 18:51:50|201045.6|200995.6|201041.5|200991.5|201046.5|200996.5|201040.9|200990.9|22
1632768720000|2021-09-27 18:52:00|201044|200994|201042.9|200992.9|201044.3|200994.3|201042.9|200992.9|9
1632768730000|2021-09-27 18:52:10|201043|200993|201022.8|200972.8|201074.6|200993|201018.3|200918.9|22
1632768740000|2021-09-27 18:52:20|201023.9|200973.9|201023.6|200973.6|201025.3|200975.3|201016.3|200966.3|26
1632768750000|2021-09-27 18:52:30|201022.9|200972.9|201072.2|200922.2|201077|200976|201021.9|200919.8|30
1632768760000|2021-09-27 18:52:40|201072.4|200922.4|201070.1|200920.1|201075|200974.8|201022.3|200917.6|26
1632768770000|2021-09-27 18:52:50|201071.8|200921.8|201071.7|200921.7|201075.9|200925.9|201068|200918|31
1632768780000|2021-09-27 18:53:00|201072.3|200922.3|201107.2|200957.2|201107.2|200957.2|201069.5|200919.5|30
1632768790000|2021-09-27 18:53:10|201109|200959|201110.7|200960.7|201110.7|201010.5|201056|200957.6|21
1632768800000|2021-09-27 18:53:20|201110.1|200960.1|201059.5|201009.5|201111.2|201009.7|201055.9|200955.3|18
1632768810000|2021-09-27 18:53:30|201058.6|201008.6|201061.9|201011.9|201108.5|201012.4|201058.6|200956.5|13
1632768820000|2021-09-27 18:53:40|201062.4|201012.4|201061.9|201011.9|201063.5|201013.5|201060.6|201010.6|16
1632768830000|2021-09-27 18:53:50|201111.4|200961.4|201110|200960|201114.5|200964.5|201107.1|200957.1|15
1632768840000|2021-09-27 18:54:00|201110.6|200960.6|201112.4|200962.4|201113.5|200963.5|201108.2|200958.2|28
1632768850000|2021-09-27 18:54:10|201114|200964|201110.7|200960.7|201116.8|200966.8|201110.7|200960.7|21
1632768860000|2021-09-27 18:54:20|201111|200961|201110.8|200960.8|201113.1|200963.1|201110.6|200960.6|21
1632768870000|2021-09-27 18:54:30|201110.6|200960.6|201111.6|200961.6|201112|200962|201109.8|200959.8|16
1632768880000|2021-09-27 18:54:40|201111.8|200961.8|201113.9|200963.9|201116.4|200966.4|201111.8|200961.8|15
1632768890000|2021-09-27 18:54:50|201114.9|200964.9|201111.2|200961.2|201114.9|201015.2|201062.8|200959.2|21
1632768900000|2021-09-27 18:55:00|201110.8|200960.8|201088.1|200938.1|201113.5|200991.1|201041.1|200938.1|26
1632768910000|2021-09-27 18:55:10|201090.1|200940.1|201095.9|200945.9|201096.8|200991.9|201040.6|200939.7|23
1632768920000|2021-09-27 18:55:20|201096.1|200946.1|201096.7|200946.7|201098.1|200948.1|201093.6|200943.6|12
1632768930000|2021-09-27 18:55:30|201096.5|200946.5|201094.4|200944.4|201098.7|200948.7|201093.9|200943.9|10
1632768940000|2021-09-27 18:55:40|201095.3|200945.3|201096.5|200946.5|201096.9|200946.9|201095.3|200945.3|14
1632768950000|2021-09-27 18:55:50|201096.8|200946.8|201084.4|200934.4|201126|201013.9|201062.7|200934.4|34
1632768960000|2021-09-27 18:56:00|201084.7|200934.7|201099.4|200949.4|201101.1|201005.6|201035.6|200934.7|25
1632768970000|2021-09-27 18:56:10|201105.3|200955.3|201102.9|200952.9|201105.3|201009.6|201050.7|200952.1|23
1632768980000|2021-09-27 18:56:20|201102.8|200952.8|201105.1|200955.1|201108.3|200958.3|201101.8|200951.8|24
1632768990000|2021-09-27 18:56:30|201105.7|200955.7|201110.3|200960.3|201112.1|200962.1|201105.7|200955.7|18
1632769000000|2021-09-27 18:56:40|201109.3|200959.3|201123.3|200973.3|201124.1|201008.3|201057.8|200956.4|22
1632769010000|2021-09-27 18:56:50|201118.5|200968.5|201112.5|200962.5|201120.6|200970.6|201110.7|200960.7|19
1632769020000|2021-09-27 18:57:00|201112.1|200962.1|201111.3|200961.3|201112.6|200962.6|201109.7|200959.7|19
1632769030000|2021-09-27 18:57:10|201111|200961|201115.2|200965.2|201115.9|200965.9|201109.6|200959.6|17
1632769040000|2021-09-27 18:57:20|201114.7|200964.7|201111.4|200961.4|201114.7|200964.7|201110|200960|15
1632769050000|2021-09-27 18:57:30|201110.9|200960.9|201056.1|201006.1|201110.9|201007.7|201054.3|200951.3|33
1632769060000|2021-09-27 18:57:40|201056.2|201006.2|201109.6|200959.6|201114|201006.2|201055.3|200958.2|27
1632769070000|2021-09-27 18:57:50|201109.3|200959.3|201107.8|200957.8|201110.6|200960.6|201106|200956|26
1632769080000|2021-09-27 18:58:00|201107|200957|201105.1|200955.1|201107.8|200957.8|201105|200955|21
1632769090000|2021-09-27 18:58:10|201105.4|200955.4|201105.6|200955.6|201108.5|200958.5|201104.7|200954.7|24
1632769100000|2021-09-27 18:58:20|201104|200954|201108.1|200958.1|201108.2|200958.2|201103.8|200953.8|24
1632769110000|2021-09-27 18:58:30|201109|200959|201111|200961|201111|200961|201106.9|200956.9|24
1632769120000|2021-09-27 18:58:40|201111.1|200961.1|201155.9|201005.9|201157.6|201035.7|201084.3|200960.2|29
1632769130000|2021-09-27 18:58:50|201155.4|201005.4|201148.9|200998.9|201156.3|201006.3|201146.9|200996.9|26
1632769140000|2021-09-27 18:59:00|201153.6|201003.6|201142.4|200992.4|201157.4|201007.4|201136|200986|34
1632769150000|2021-09-27 18:59:10|201142.8|200992.8|201084.8|201034.8|201143.2|201039.4|201074.8|200976.6|32
1632769160000|2021-09-27 18:59:20|201148.1|200998.1|201156.2|201006.2|201160.9|201057.4|201093.8|200995.5|34
1632769170000|2021-09-27 18:59:30|201157|201007|201105|201055|201157|201059.6|201100.8|201003.1|29
1632769180000|2021-09-27 18:59:40|201101.2|201051.2|201104.5|201054.5|201153.1|201059.1|201100.9|201000.8|31
1632769190000|2021-09-27 18:59:50|201094.9|201044.9|201147.2|200997.2|201153.1|201053.6|201094.9|200994.9|38
1632769200000|2021-09-27 19:00:00|201144.5|200994.5|201148|200998|201153.3|201003.3|201142.4|200992.4|37
1632769210000|2021-09-27 19:00:10|201094.6|201044.6|201139|200989|201150.2|201044.6|201094.6|200986.3|29
1632769220000|2021-09-27 19:00:20|201139.6|200989.6|201095.4|201045.4|201143.6|201045.4|201095.4|200989.6|18
1632769230000|2021-09-27 19:00:30|201146.2|200996.2|201136.6|200986.6|201148.2|200998.2|201135|200985|22
1632769240000|2021-09-27 19:00:40|201135.8|200985.8|201135.8|200985.8|201139.1|200989.1|201133.5|200983.5|21
1632769250000|2021-09-27 19:00:50|201134.7|200984.7|201128.5|200978.5|201134.7|200984.7|201125.6|200975.6|32
1632769260000|2021-09-27 19:01:00|201128.2|200978.2|201139.1|200989.1|201139.1|200989.1|201127.5|200977.5|22
1632769270000|2021-09-27 19:01:10|201138.5|200988.5|201134.5|200984.5|201138.5|200988.5|201132.6|200982.6|28
1632769280000|2021-09-27 19:01:20|201135|200985|201104.8|200954.8|201135.5|200985.5|201104.4|200954.4|26
1632769290000|2021-09-27 19:01:30|201102.7|200952.7|201099.6|200949.6|201104.1|200954.1|201098.5|200948.5|26
1632769300000|2021-09-27 19:01:40|201099.1|200949.1|201103.3|200953.3|201111.3|200961.3|201098.4|200948.4|31
1632769310000|2021-09-27 19:01:50|201103.9|200953.9|201103.4|200953.4|201108.1|200958.1|201102.8|200952.8|19
1632769320000|2021-09-27 19:02:00|201102.7|200952.7|201104.3|200954.3|201106.8|200956.8|201102.7|200952.7|20
1632769330000|2021-09-27 19:02:10|201104.2|200954.2|201102.8|200952.8|201105.7|200955.7|201094.2|200944.2|27
1632769340000|2021-09-27 19:02:20|201102.5|200952.5|201101.5|200951.5|201102.7|200952.7|201099.4|200949.4|20
1632769350000|2021-09-27 19:02:30|201101.9|200951.9|201101.8|200951.8|201102.8|200952.8|201100.1|200950.1|18
1632769360000|2021-09-27 19:02:40|201103.5|200953.5|201095.8|200945.8|201103.5|200953.5|201094.8|200944.8|26
1632769370000|2021-09-27 19:02:50|201096.5|200946.5|201100.9|200950.9|201102.7|200952.7|201095.7|200945.7|17
1632769380000|2021-09-27 19:03:00|201101.8|200951.8|201102|200952|201104.1|200954.1|201100.1|200950.1|24
1632769390000|2021-09-27 19:03:10|201103.8|200953.8|201106.2|200956.2|201109.3|200959.3|201103.2|200953.2|28
1632769400000|2021-09-27 19:03:20|201104.6|200954.6|201107.3|200957.3|201107.3|200957.3|201104.6|200954.6|25
1632769410000|2021-09-27 19:03:30|201108.8|200958.8|201107.5|200957.5|201108.8|200958.8|201106.4|200956.4|21
1632769420000|2021-09-27 19:03:40|201107.4|200957.4|201106.5|200956.5|201108.3|200958.3|201106|200956|29
1632769430000|2021-09-27 19:03:50|201106.4|200956.4|201106.9|200956.9|201107.2|200957.2|201105.7|200955.7|14
1632769440000|2021-09-27 19:04:00|201106.7|200956.7|201106.4|200956.4|201109.8|200959.8|201106.3|200956.3|26
1632769450000|2021-09-27 19:04:10|201105.6|200955.6|201105.9|200955.9|201107.2|200957.2|201105.5|200955.5|11
1632769460000|2021-09-27 19:04:20|201105.4|200955.4|201101.7|200951.7|201105.4|200955.4|201101.1|200951.1|26
1632769470000|2021-09-27 19:04:30|201101.9|200951.9|201067.8|200917.8|201102.6|200952.6|201065.9|200915.9|28
1632769480000|2021-09-27 19:04:40|201067.7|200917.7|201070.4|200920.4|201070.4|200920.4|201067.7|200917.7|23
1632769490000|2021-09-27 19:04:50|201068.9|200918.9|201067.3|200917.3|201070.1|200920.1|201066|200916|17
1632769500000|2021-09-27 19:05:00|201065.8|200915.8|201065.5|200915.5|201068.9|200918.9|201065.5|200915.5|22
1632769510000|2021-09-27 19:05:10|201064.8|200914.8|201068.3|200918.3|201068.7|200918.7|201064.8|200914.8|30
1632769520000|2021-09-27 19:05:20|201068|200918|201067.6|200917.6|201068.4|200918.4|201066|200916|19
1632769530000|2021-09-27 19:05:30|201066.6|200916.6|201057.1|200907.1|201067|200917|201055|200905|26
1632769540000|2021-09-27 19:05:40|201057|200907|201049.7|200899.7|201057.7|200907.7|201049.7|200899.7|17
1632769550000|2021-09-27 19:05:50|201049.9|200899.9|201052.4|200902.4|201052.6|200902.6|201049.9|200899.9|13
1632769560000|2021-09-27 19:06:00|201052.6|200902.6|201052.8|200902.8|201053|200903|201051.7|200901.7|10
1632769570000|2021-09-27 19:06:10|201052.4|200902.4|201054.4|200904.4|201054.4|200904.4|201052.3|200902.3|10
1632769580000|2021-09-27 19:06:20|201053.7|200903.7|201051.6|200901.6|201053.7|200903.7|201050|200900|22
1632769590000|2021-09-27 19:06:30|201052.2|200902.2|201048.8|200898.8|201052.2|200902.2|201048.8|200898.8|16
1632769600000|2021-09-27 19:06:40|201048.6|200898.6|201049.5|200899.5|201050.5|200900.5|201048.6|200898.6|14
1632769610000|2021-09-27 19:06:50|201050.5|200900.5|201049.1|200899.1|201050.9|200900.9|201049.1|200899.1|12
1632769620000|2021-09-27 19:07:00|201049.4|200899.4|201051|200901|201051.2|200901.2|201049.4|200899.4|8
1632769630000|2021-09-27 19:07:10|201050.5|200900.5|201031.6|200881.6|201050.7|200900.7|201030.9|200880.9|23
1632769640000|2021-09-27 19:07:20|201031.7|200881.7|201032.3|200882.3|201033.9|200883.9|201031.7|200881.7|8
1632769650000|2021-09-27 19:07:30|201035.2|200885.2|201028.6|200878.6|201035.7|200885.7|201026.6|200876.6|13
1632769660000|2021-09-27 19:07:40|201029|200879|201028.6|200878.6|201031.4|200881.4|201028.5|200878.5|17
1632769670000|2021-09-27 19:07:50|201029.6|200879.6|201030.3|200880.3|201031.8|200881.8|201025.3|200875.3|15
1632769680000|2021-09-27 19:08:00|201029.5|200879.5|200994.9|200844.9|201031|200881|200990.2|200840.2|23
1632769690000|2021-09-27 19:08:10|200947|200897|201013.7|200863.7|201015.6|200897.5|200942.8|200842.7|24
1632769700000|2021-09-27 19:08:20|201014.6|200864.6|201013.1|200863.1|201018.9|200868.9|201012.3|200862.3|27
1632769710000|2021-09-27 19:08:30|201015|200865|201010.8|200860.8|201015|200865|201007|200857|22
1632769720000|2021-09-27 19:08:40|201010.9|200860.9|201003.8|200853.8|201011.4|200861.4|201000.9|200850.9|22
1632769730000|2021-09-27 19:08:50|201005.5|200855.5|201008.6|200858.6|201012|200862|201004.3|200854.3|25
1632769740000|2021-09-27 19:09:00|201008.2|200858.2|201016.1|200866.1|201017.2|200867.2|201008.2|200858.2|22
1632769750000|2021-09-27 19:09:10|201014.2|200864.2|201014.4|200864.4|201015.6|200865.6|201012|200862|24
1632769760000|2021-09-27 19:09:20|201014.1|200864.1|200945.7|200795.7|201015.4|200865.4|200945.2|200795.2|31
1632769770000|2021-09-27 19:09:30|200944.1|200794.1|200947.6|200797.6|200947.6|200847.9|200896.4|200790.8|27
1632769780000|2021-09-27 19:09:40|200948.4|200798.4|200949.5|200799.5|200950.3|200849.2|200899|200796.8|21
1632769790000|2021-09-27 19:09:50|200949.2|200799.2|200974.1|200824.1|200976.4|200826.4|200947.7|200797.7|29
1632769800000|2021-09-27 19:10:00|200974.3|200824.3|200981.4|200831.4|200988.3|200838.3|200974.3|200824.3|28
1632769810000|2021-09-27 19:10:10|200981.8|200831.8|200971.3|200821.3|200984.1|200834.1|200967.2|200817.2|29
1632769820000|2021-09-27 19:10:20|200972.3|200822.3|200969.4|200819.4|200972.8|200822.8|200967.1|200817.1|19
1632769830000|2021-09-27 19:10:30|200969.1|200819.1|200969.6|200819.6|200972|200822|200968.5|200818.5|24
1632769840000|2021-09-27 19:10:40|200969|200819|200968.8|200818.8|200972.2|200822.2|200968.6|200818.6|13
1632769850000|2021-09-27 19:10:50|200969.6|200819.6|200964.1|200814.1|200969.8|200819.8|200964.1|200814.1|14
1632769860000|2021-09-27 19:11:00|200964.2|200814.2|200965.7|200815.7|200967.6|200817.6|200960.1|200810.1|18
1632769870000|2021-09-27 19:11:10|200964.7|200814.7|200967.3|200817.3|200967.3|200817.3|200964.4|200814.4|17
1632769880000|2021-09-27 19:11:20|200967.1|200817.1|200966.3|200816.3|200967.1|200817.1|200965.6|200815.6|10
1632769890000|2021-09-27 19:11:30|200966.2|200816.2|200966|200816|200966.3|200816.3|200964.1|200814.1|18
1632769900000|2021-09-27 19:11:40|200965.6|200815.6|200965.3|200815.3|200967.9|200817.9|200965.3|200815.3|11
1632769910000|2021-09-27 19:11:50|200963.3|200813.3|200915.9|200865.9|200967|200870.2|200915.9|200811.5|23
1632769920000|2021-09-27 19:12:00|200915.7|200865.7|200965.3|200815.3|200966.6|200865.7|200915.7|200813.8|11
1632769930000|2021-09-27 19:12:10|200966.5|200816.5|200964.6|200814.6|200966.5|200816.5|200964.4|200814.4|13
1632769940000|2021-09-27 19:12:20|200964.7|200814.7|200971.4|200821.4|200971.6|200821.6|200964.1|200814.1|25
1632769950000|2021-09-27 19:12:30|200969.8|200819.8|200973.1|200823.1|200973.1|200823.1|200969|200819|21
1632769960000|2021-09-27 19:12:40|200973.3|200823.3|200975.9|200825.9|200976.6|200826.6|200973.3|200823.3|11
1632769970000|2021-09-27 19:12:50|200975.8|200825.8|200971.1|200821.1|200977.1|200827.1|200971|200821|13
1632769980000|2021-09-27 19:13:00|200972|200822|200977|200827|200982.4|200832.4|200971.6|200821.6|30
1632769990000|2021-09-27 19:13:10|200977.3|200827.3|200977.3|200827.3|200979.4|200829.4|200976.3|200826.3|23
1632770000000|2021-09-27 19:13:20|200977.2|200827.2|200974.3|200824.3|200977.2|200827.2|200967.4|200817.4|27
1632770010000|2021-09-27 19:13:30|200972.5|200822.5|200975.9|200825.9|200976.5|200826.5|200971.9|200821.9|22
1632770020000|2021-09-27 19:13:40|200975.4|200825.4|200963.9|200813.9|200975.4|200825.4|200960.3|200810.3|24
1632770030000|2021-09-27 19:13:50|200963.1|200813.1|200945.6|200795.6|200964.8|200814.8|200945.1|200795.1|28
1632770040000|2021-09-27 19:14:00|200946.4|200796.4|200952.9|200802.9|200961.7|200811.7|200944.6|200794.6|31
1632770050000|2021-09-27 19:14:10|200953.7|200803.7|200951.9|200801.9|200953.7|200803.7|200951.6|200801.6|19
1632770060000|2021-09-27 19:14:20|200953.1|200803.1|200945.1|200795.1|200953.9|200803.9|200943.2|200793.2|22
1632770070000|2021-09-27 19:14:30|200945.5|200795.5|200944|200794|200950.6|200800.6|200943.7|200793.7|26
1632770080000|2021-09-27 19:14:40|200942.8|200792.8|200938.3|200788.3|200944.4|200794.4|200936.8|200786.8|22
1632770090000|2021-09-27 19:14:50|200937.3|200787.3|200938.8|200788.8|200940.3|200790.3|200936.7|200786.7|28
1632770100000|2021-09-27 19:15:00|200938.1|200788.1|200943.1|200793.1|200943.2|200793.2|200938.1|200788.1|22
1632770110000|2021-09-27 19:15:10|200943|200793|200944.7|200794.7|200953.7|200803.7|200943|200793|20
1632770120000|2021-09-27 19:15:20|200944.4|200794.4|200938.6|200788.6|200945.1|200795.1|200938.3|200788.3|17
1632770130000|2021-09-27 19:15:30|200938.9|200788.9|200942.9|200792.9|200944.3|200794.3|200938.8|200788.8|27
1632770140000|2021-09-27 19:15:40|200942.7|200792.7|200941.1|200791.1|200942.7|200792.7|200940.6|200790.6|23
1632770150000|2021-09-27 19:15:50|200941.2|200791.2|200940|200790|200941.4|200791.4|200938.2|200788.2|25
1632770160000|2021-09-27 19:16:00|200939.5|200789.5|200937.4|200787.4|200939.8|200789.8|200936.6|200786.6|31
1632770170000|2021-09-27 19:16:10|200938|200788|200925.2|200775.2|200938.3|200788.3|200916.3|200766.3|26
1632770180000|2021-09-27 19:16:20|200925.7|200775.7|200939.4|200789.4|200940.7|200790.7|200925.7|200775.7|30
1632770190000|2021-09-27 19:16:30|200938.1|200788.1|200887.1|200837.1|200940.8|200843.2|200885.6|200786.1|36
1632770200000|2021-09-27 19:16:40|200887.4|200837.4|200937.1|200787.1|200941.4|200837.4|200887.4|200786.6|30
1632770210000|2021-09-27 19:16:50|200936|200786|200887.9|200837.9|200938.7|200839.3|200887.9|200784.9|32
1632770220000|2021-09-27 19:17:00|200888.6|200838.6|200932|200782|200933.6|200839.1|200887.1|200780.1|25
1632770230000|2021-09-27 19:17:10|200933.9|200783.9|200916.9|200766.9|200934.4|200819.1|200869.1|200764.1|23
1632770240000|2021-09-27 19:17:20|200916.5|200766.5|200925.2|200775.2|200926|200776|200915.9|200765.9|26
1632770250000|2021-09-27 19:17:30|200925.1|200775.1|200928.5|200778.5|200928.5|200778.5|200922.9|200772.9|23
1632770260000|2021-09-27 19:17:40|200928.2|200778.2|200925|200775|200928.2|200778.2|200923.7|200773.7|30
1632770270000|2021-09-27 19:17:50|200924.9|200774.9|200924.4|200774.4|200925.1|200775.1|200919.4|200769.4|27
1632770280000|2021-09-27 19:18:00|200924.7|200774.7|200924|200774|200926.3|200776.3|200923.9|200773.9|24
1632770290000|2021-09-27 19:18:10|200923.9|200773.9|200923.3|200773.3|200924.2|200774.2|200923.3|200773.3|8
1632770300000|2021-09-27 19:18:20|200923.9|200773.9|200902|200752|200925.5|200775.5|200902|200752|20
1632770310000|2021-09-27 19:18:30|200901.4|200751.4|200905.3|200755.3|200907.1|200757.1|200899.5|200749.5|28
1632770320000|2021-09-27 19:18:40|200905.9|200755.9|200904.1|200754.1|200906.7|200756.7|200902|200752|26
1632770330000|2021-09-27 19:18:50|200904.2|200754.2|200909.1|200759.1|200911.4|200761.4|200903.8|200753.8|26
1632770340000|2021-09-27 19:19:00|200910.7|200760.7|200901.1|200751.1|200910.8|200760.8|200901.1|200751.1|25
1632770350000|2021-09-27 19:19:10|200899.2|200749.2|200905.2|200755.2|200905.2|200755.2|200899.2|200749.2|25
1632770360000|2021-09-27 19:19:20|200905.1|200755.1|200903.9|200753.9|200906.3|200756.3|200902.7|200752.7|23
1632770370000|2021-09-27 19:19:30|200902.2|200752.2|200891.8|200741.8|200903.7|200753.7|200890|200740|28
1632770380000|2021-09-27 19:19:40|200891.6|200741.6|200900.6|200750.6|200900.6|200750.6|200891.6|200741.6|27
1632770390000|2021-09-27 19:19:50|200901.1|200751.1|200877.2|200727.2|200904.7|200754.7|200876.2|200726.2|27
1632770400000|2021-09-27 19:20:00|200877.1|200727.1|200875.1|200725.1|200882.3|200732.3|200874.7|200724.7|31
1632770410000|2021-09-27 19:20:10|200875.7|200725.7|200886.7|200736.7|200888.7|200738.7|200875.7|200725.7|28
1632770420000|2021-09-27 19:20:20|200886.9|200736.9|200887.3|200737.3|200887.6|200737.6|200885.6|200735.6|20
1632770430000|2021-09-27 19:20:30|200907.7|200757.7|200919.9|200769.9|200920.4|200770.4|200901.3|200751.3|27
1632770440000|2021-09-27 19:20:40|200923.6|200773.6|200915.5|200765.5|200924.8|200774.8|200913.8|200763.8|21
1632770450000|2021-09-27 19:20:50|200914.6|200764.6|200894.1|200744.1|200916.2|200766.2|200894.1|200744.1|30
1632770460000|2021-09-27 19:21:00|200896.1|200746.1|200899.1|200749.1|200901.2|200751.2|200896.1|200746.1|19
1632770470000|2021-09-27 19:21:10|200900.7|200750.7|200899.9|200749.9|200906.1|200756.1|200899.4|200749.4|18
1632770480000|2021-09-27 19:21:20|200899|200749|200901.2|200751.2|200901.2|200751.2|200897|200747|21
1632770490000|2021-09-27 19:21:30|200899.1|200749.1|200900.6|200750.6|200901.5|200751.5|200897.3|200747.3|27
1632770500000|2021-09-27 19:21:40|200900.3|200750.3|200903.3|200753.3|200904.5|200754.5|200900.2|200750.2|25
1632770510000|2021-09-27 19:21:50|200903|200753|200922.7|200772.7|200924.7|200774.7|200903|200753|26
1632770520000|2021-09-27 19:22:00|200922.9|200772.9|200921.2|200771.2|200925.8|200775.8|200921|200771|19
1632770530000|2021-09-27 19:22:10|200921.4|200771.4|200920.9|200770.9|200922.2|200772.2|200920.8|200770.8|12
1632770540000|2021-09-27 19:22:20|200921.9|200771.9|200923.5|200773.5|200924.1|200774.1|200921.9|200771.9|25
1632770550000|2021-09-27 19:22:30|200924.1|200774.1|200926|200776|200926.3|200776.3|200923.2|200773.2|19
1632770560000|2021-09-27 19:22:40|200925.7|200775.7|200928.9|200778.9|200929|200779|200924.2|200774.2|26
1632770570000|2021-09-27 19:22:50|200929.2|200779.2|200932.3|200782.3|200934|200784|200928.7|200778.7|32
1632770580000|2021-09-27 19:23:00|200934.4|200784.4|200932|200782|200935.8|200785.8|200931.5|200781.5|22
1632770590000|2021-09-27 19:23:10|200931.9|200781.9|200934.3|200784.3|200935|200785|200931.9|200781.9|27
1632770600000|2021-09-27 19:23:20|200933.7|200783.7|200935|200785|200935.9|200785.9|200932.2|200782.2|25
1632770610000|2021-09-27 19:23:30|200934.6|200784.6|200932.1|200782.1|200936.2|200786.2|200931.5|200781.5|14
1632770620000|2021-09-27 19:23:40|200931.8|200781.8|200934.2|200784.2|200936.6|200786.6|200930.9|200780.9|28
1632770630000|2021-09-27 19:23:50|200933.2|200783.2|200934.8|200784.8|200935.9|200785.9|200933.2|200783.2|26
1632770640000|2021-09-27 19:24:00|200934.9|200784.9|200937|200787|200937.9|200787.9|200933.6|200783.6|28
1632770650000|2021-09-27 19:24:10|200936.8|200786.8|200938.4|200788.4|200939.1|200789.1|200935.9|200785.9|24
1632770660000|2021-09-27 19:24:20|200938.8|200788.8|200939.6|200789.6|200939.6|200789.6|200937.1|200787.1|21
1632770670000|2021-09-27 19:24:30|200939.7|200789.7|200937.2|200787.2|200939.9|200789.9|200934.6|200784.6|27
1632770680000|2021-09-27 19:24:40|200937.1|200787.1|200938.5|200788.5|200938.5|200788.5|200934.5|200784.5|18
1632770690000|2021-09-27 19:24:50|200938.9|200788.9|200938.3|200788.3|200939.1|200789.1|200936.7|200786.7|29
1632770700000|2021-09-27 19:25:00|200937.9|200787.9|200943.5|200793.5|200947.2|200797.2|200936.5|200786.5|26
1632770710000|2021-09-27 19:25:10|200945.7|200795.7|200940.1|200790.1|200946.2|200796.2|200935.7|200785.7|32
1632770720000|2021-09-27 19:25:20|200939.8|200789.8|200935.7|200785.7|200941.5|200791.5|200935.3|200785.3|27
1632770730000|2021-09-27 19:25:30|200936.1|200786.1|200935.5|200785.5|200937.1|200787.1|200934.2|200784.2|21
1632770740000|2021-09-27 19:25:40|200935.3|200785.3|200930.4|200780.4|200938.7|200788.7|200930.4|200780.4|20
1632770750000|2021-09-27 19:25:50|200930.5|200780.5|200935.2|200785.2|200935.9|200785.9|200929.2|200779.2|28
1632770760000|2021-09-27 19:26:00|200934.7|200784.7|200941.4|200791.4|200941.8|200791.8|200932.5|200782.5|27
1632770770000|2021-09-27 19:26:10|200942.8|200792.8|200930.5|200780.5|200942.8|200792.8|200930.5|200780.5|25
1632770780000|2021-09-27 19:26:20|200933.1|200783.1|200932.1|200782.1|200938|200788|200930.6|200780.6|27
1632770790000|2021-09-27 19:26:30|200932.2|200782.2|200931.8|200781.8|200933.4|200783.4|200929.9|200779.9|28
1632770800000|2021-09-27 19:26:40|200931.5|200781.5|200933.7|200783.7|200935.9|200785.9|200931.1|200781.1|22
1632770810000|2021-09-27 19:26:50|200933.9|200783.9|200934.5|200784.5|200937|200787|200932.1|200782.1|22
1632770820000|2021-09-27 19:27:00|200934.9|200784.9|200935.3|200785.3|200937.4|200787.4|200933.8|200783.8|22
1632770830000|2021-09-27 19:27:10|200935.2|200785.2|200935.1|200785.1|200937.5|200787.5|200934.8|200784.8|12
1632770840000|2021-09-27 19:27:20|200935|200785|200937.3|200787.3|200938.6|200788.6|200930.8|200780.8|27
1632770850000|2021-09-27 19:27:30|200936.4|200786.4|200938.4|200788.4|200940.7|200790.7|200936|200786|21
1632770860000|2021-09-27 19:27:40|200937.9|200787.9|200932.4|200782.4|200937.9|200787.9|200931.5|200781.5|22
1632770870000|2021-09-27 19:27:50|200931.7|200781.7|200931.5|200781.5|200932.1|200782.1|200930.8|200780.8|12
1632770880000|2021-09-27 19:28:00|200932.6|200782.6|200936.5|200786.5|200937.2|200833.2|200883.2|200782.5|28
1632770890000|2021-09-27 19:28:10|200934.5|200784.5|200935.4|200785.4|200937.8|200787.8|200934|200784|23
1632770900000|2021-09-27 19:28:20|200935.6|200785.6|200933.3|200783.3|200940.4|200790.4|200933.3|200783.3|28
1632770910000|2021-09-27 19:28:30|200934.3|200784.3|200965.8|200815.8|200967.9|200817.9|200933.2|200783.2|31
1632770920000|2021-09-27 19:28:40|200965.4|200815.4|200969.5|200819.5|200971.7|200821.7|200964.9|200814.9|23
1632770930000|2021-09-27 19:28:50|200969|200819|200968.8|200818.8|200969.6|200819.6|200967.8|200817.8|18
1632770940000|2021-09-27 19:29:00|200968|200818|200920.4|200870.4|200968.4|200871.5|200920.3|200817.9|18
1632770950000|2021-09-27 19:29:10|200919.8|200869.8|200970.5|200820.5|200971|200872.1|200918.2|200818.7|24
1632770960000|2021-09-27 19:29:20|200969.1|200819.1|200969.2|200819.2|200972.4|200822.4|200968.5|200818.5|16
1632770970000|2021-09-27 19:29:30|200968.6|200818.6|200967.5|200817.5|200971|200821|200967.4|200817.4|19
1632770980000|2021-09-27 19:29:40|200967.6|200817.6|200967.7|200817.7|200967.9|200817.9|200967.4|200817.4|9
1632770990000|2021-09-27 19:29:50|200967.1|200817.1|200967.9|200817.9|200968.3|200818.3|200967.1|200817.1|14
1632771000000|2021-09-27 19:30:00|200969.4|200819.4|200921|200871|200971.9|200874.1|200921|200819.4|16
1632771010000|2021-09-27 19:30:10|200919.6|200869.6|200969.7|200819.7|200970.1|200870.1|200919.6|200818|19
1632771020000|2021-09-27 19:30:20|200969.6|200819.6|200964|200814|200969.6|200819.6|200954.8|200804.8|27
1632771030000|2021-09-27 19:30:30|200963.8|200813.8|200965.8|200815.8|200969.8|200819.8|200963.8|200813.8|27
1632771040000|2021-09-27 19:30:40|200967.5|200817.5|200966.9|200816.9|200968.9|200818.9|200966.2|200816.2|20
1632771050000|2021-09-27 19:30:50|200964.6|200814.6|200961.2|200811.2|200966.8|200816.8|200960.5|200810.5|28
1632771060000|2021-09-27 19:31:00|200961.1|200811.1|200961.8|200811.8|200962.3|200812.3|200958.7|200808.7|23
1632771070000|2021-09-27 19:31:10|200963|200813|200968.5|200818.5|200970.6|200820.6|200963|200813|27
1632771080000|2021-09-27 19:31:20|200968.4|200818.4|200956.8|200806.8|200969.7|200819.7|200956.8|200806.8|21
1632771090000|2021-09-27 19:31:30|200957.7|200807.7|200962.2|200812.2|200964.3|200814.3|200957.7|200807.7|17
1632771100000|2021-09-27 19:31:40|200962.4|200812.4|200975.5|200825.5|200975.8|200870.9|200920.9|200812.4|24
1632771110000|2021-09-27 19:31:50|200975.6|200825.6|200975.3|200825.3|200977.4|200827.4|200974.1|200824.1|26
1632771120000|2021-09-27 19:32:00|200976|200826|200989.8|200839.8|200989.8|200889.7|200935.9|200826|23
1632771130000|2021-09-27 19:32:10|200989.5|200839.5|200939.1|200889.1|200989.5|200891|200939.1|200838.4|7
1632771140000|2021-09-27 19:32:20|200939|200889|200987.7|200837.7|200987.8|200889.7|200938.2|200837.7|10
1632771150000|2021-09-27 19:32:30|200988.3|200838.3|200987.9|200837.9|200990|200840|200987.8|200837.8|9
1632771160000|2021-09-27 19:32:40|200988.1|200838.1|200987.5|200837.5|200988.1|200889.3|200936.6|200835|22
1632771170000|2021-09-27 19:32:50|200987.7|200837.7|200987.2|200837.2|200987.7|200837.7|200986.6|200836.6|11
1632771180000|2021-09-27 19:33:00|200986.8|200836.8|200987.5|200837.5|200987.9|200837.9|200986.8|200836.8|16
1632771190000|2021-09-27 19:33:10|200987.3|200837.3|200984.9|200834.9|200987.6|200837.6|200984.9|200834.9|8
1632771200000|2021-09-27 19:33:20|200985.2|200835.2|200937.3|200887.3|200986.9|200887.3|200935.3|200835.2|15
1632771210000|2021-09-27 19:33:30|200938.9|200888.9|200959.4|200909.4|201017.1|200910.6|200937|200856.6|20
1632771220000|2021-09-27 19:33:40|200959.3|200909.3|200957|200907|201005.7|200909.8|200955.1|200852.6|20
1632771230000|2021-09-27 19:33:50|200957.3|200907.3|200989.3|200839.3|200994.2|200907.6|200951.3|200837.4|27
1632771240000|2021-09-27 19:34:00|200989.4|200839.4|201003.3|200853.3|201005|200855|200989.4|200839.4|28
1632771250000|2021-09-27 19:34:10|201003.5|200853.5|201001.8|200851.8|201003.6|200853.6|201000.2|200850.2|23
1632771260000|2021-09-27 19:34:20|201002.1|200852.1|201000.7|200850.7|201002.1|200852.1|201000.5|200850.5|18
1632771270000|2021-09-27 19:34:30|201001.1|200851.1|200955.7|200905.7|201006.8|200907.4|200954|200850.2|11
1632771280000|2021-09-27 19:34:40|201004.9|200854.9|201003.4|200853.4|201006.4|200907.6|200952.7|200849.3|26
1632771290000|2021-09-27 19:34:50|201010.2|200860.2|200993.7|200843.7|201010.2|200860.2|200993.1|200843.1|32
1632771300000|2021-09-27 19:35:00|200993.5|200843.5|201003.3|200853.3|201007.3|200857.3|200993.5|200843.5|24
1632771310000|2021-09-27 19:35:10|201003.2|200853.2|201004.3|200854.3|201004.8|200854.8|200997.3|200847.3|23
1632771320000|2021-09-27 19:35:20|201003.5|200853.5|201004.6|200854.6|201013.6|200863.6|201003.1|200853.1|30
1632771330000|2021-09-27 19:35:30|201004.2|200854.2|201011|200861|201011.4|200913.2|200959.2|200852.1|25
1632771340000|2021-09-27 19:35:40|201010.4|200860.4|201012|200862|201012|200862|201009.4|200859.4|34
1632771350000|2021-09-27 19:35:50|201012.5|200862.5|200994.1|200844.1|201012.5|200862.5|200994.1|200844.1|30
1632771360000|2021-09-27 19:36:00|200994.4|200844.4|200982.7|200832.7|200994.4|200889.1|200938.1|200832.6|28
1632771370000|2021-09-27 19:36:10|200982.6|200832.6|200980.1|200830.1|200984.3|200834.3|200980.1|200830.1|23
1632771380000|2021-09-27 19:36:20|200929.3|200879.3|200886.6|200836.6|200943.5|200880.4|200885.5|200780.5|31
1632771390000|2021-09-27 19:36:30|200886.5|200836.5|200933.8|200783.8|200934|200836.5|200874.5|200774|31
1632771400000|2021-09-27 19:36:40|200934.6|200784.6|200971.1|200821.1|200976.4|200847.4|200875|200773.6|33
1632771410000|2021-09-27 19:36:50|200971.6|200821.6|200968.3|200818.3|200974.9|200824.9|200961|200811|34
1632771420000|2021-09-27 19:37:00|200969.3|200819.3|200980.8|200830.8|200981.4|200831.4|200963.3|200813.3|33
1632771430000|2021-09-27 19:37:10|200973.8|200823.8|200965.4|200815.4|200978.2|200828.2|200959.6|200809.6|36
1632771440000|2021-09-27 19:37:20|200966.6|200816.6|200975.6|200825.6|200981.7|200831.7|200966.6|200816.6|34
1632771450000|2021-09-27 19:37:30|200975.1|200825.1|200965.9|200815.9|200991|200841|200960.2|200810.2|36
1632771460000|2021-09-27 19:37:40|200965.6|200815.6|200973.4|200823.4|200974.2|200824.2|200963.8|200813.8|35
1632771470000|2021-09-27 19:37:50|200973.3|200823.3|200970.3|200820.3|200976.2|200826.2|200968.8|200818.8|23
1632771480000|2021-09-27 19:38:00|200969.9|200819.9|200968.6|200818.6|200971.1|200821.1|200968.2|200818.2|28
1632771490000|2021-09-27 19:38:10|200968.7|200818.7|200974|200824|200974|200824|200968.2|200818.2|21
1632771500000|2021-09-27 19:38:20|200974.2|200824.2|200976.4|200826.4|200978.3|200828.3|200970|200820|27
1632771510000|2021-09-27 19:38:30|200927|200877|200971.1|200821.1|200973.8|200877|200926.1|200816.7|24
1632771520000|2021-09-27 19:38:40|200971.4|200821.4|200971.5|200821.5|200973.7|200823.7|200971|200821|18
1632771530000|2021-09-27 19:38:50|200970|200820|200972|200822|200972|200822|200964.4|200814.4|27
1632771540000|2021-09-27 19:39:00|200972.1|200822.1|200981.9|200831.9|200985.6|200835.6|200969.4|200819.4|28
1632771550000|2021-09-27 19:39:10|200980.7|200830.7|200982|200832|200982.7|200832.7|200978.9|200828.9|28
1632771560000|2021-09-27 19:39:20|200981.2|200831.2|200979.1|200829.1|200981.2|200831.2|200977.8|200827.8|17
1632771570000|2021-09-27 19:39:30|200978.2|200828.2|200977.6|200827.6|200982.9|200832.9|200977.5|200827.5|28
1632771580000|2021-09-27 19:39:40|200977.9|200827.9|200968.7|200818.7|200977.9|200827.9|200961.2|200811.2|24
1632771590000|2021-09-27 19:39:50|200969.2|200819.2|200966.3|200816.3|200971.5|200870.4|200918.2|200815.6|22
1632771600000|2021-09-27 19:40:00|200964.8|200814.8|200955.5|200805.5|200964.8|200814.8|200955.5|200805.5|24
1632771610000|2021-09-27 19:40:10|200955.1|200805.1|200960.4|200810.4|200960.4|200810.4|200955.1|200805.1|16
1632771620000|2021-09-27 19:40:20|200959|200809|200959.7|200809.7|200959.7|200809.7|200955.4|200805.4|22
1632771630000|2021-09-27 19:40:30|200959.9|200809.9|200962.2|200812.2|200963.2|200813.2|200959.8|200809.8|16
1632771640000|2021-09-27 19:40:40|200962.1|200812.1|200963.9|200813.9|200963.9|200813.9|200961.1|200811.1|12
1632771650000|2021-09-27 19:40:50|200964|200814|200957.3|200807.3|200964|200814|200956.4|200806.4|25
1632771660000|2021-09-27 19:41:00|200957.1|200807.1|200956.5|200806.5|200958.6|200808.6|200956.4|200806.4|17
1632771670000|2021-09-27 19:41:10|200953.5|200803.5|200955.3|200805.3|200955.5|200805.5|200952.6|200802.6|19
1632771680000|2021-09-27 19:41:20|200954.9|200804.9|200953.3|200803.3|200955.4|200805.4|200950.9|200800.9|20
1632771690000|2021-09-27 19:41:30|200952.7|200802.7|200932.4|200782.4|200953.3|200803.3|200928.3|200778.3|31
1632771700000|2021-09-27 19:41:40|200931.2|200781.2|200935.5|200785.5|200936|200786|200931.2|200781.2|24
1632771710000|2021-09-27 19:41:50|200935.8|200785.8|200933.2|200783.2|200936.5|200786.5|200932.9|200782.9|22
1632771720000|2021-09-27 19:42:00|200934.6|200784.6|200938.8|200788.8|200938.8|200788.8|200934.6|200784.6|24
1632771730000|2021-09-27 19:42:10|200938.6|200788.6|200935.3|200785.3|200938.6|200788.6|200932.9|200782.9|20
1632771740000|2021-09-27 19:42:20|200935.6|200785.6|200936.1|200786.1|200937.8|200787.8|200935.6|200785.6|13
1632771750000|2021-09-27 19:42:30|200935.7|200785.7|200938|200788|200939.3|200789.3|200933.4|200783.4|26
1632771760000|2021-09-27 19:42:40|200940.6|200790.6|200941.1|200791.1|200941.6|200791.6|200938.4|200788.4|28
1632771770000|2021-09-27 19:42:50|200941.9|200791.9|200939.6|200789.6|200942.1|200792.1|200939.5|200789.5|22
1632771780000|2021-09-27 19:43:00|200939.7|200789.7|200939.6|200789.6|200940.7|200790.7|200938.8|200788.8|23
1632771790000|2021-09-27 19:43:10|200939.4|200789.4|200938.5|200788.5|200940|200790|200936.6|200786.6|27
1632771800000|2021-09-27 19:43:20|200938.6|200788.6|200938.4|200788.4|200939.5|200789.5|200937|200787|20
1632771810000|2021-09-27 19:43:30|200938.6|200788.6|200935.8|200785.8|200940.2|200790.2|200935.5|200785.5|15
1632771820000|2021-09-27 19:43:40|200935.3|200785.3|200936.2|200786.2|200937.9|200787.9|200935|200785|19
1632771830000|2021-09-27 19:43:50|200936.3|200786.3|200934.6|200784.6|200936.4|200786.4|200934.5|200784.5|13
1632771840000|2021-09-27 19:44:00|200935.1|200785.1|200938.3|200788.3|200938.6|200788.6|200933.2|200783.2|21
1632771850000|2021-09-27 19:44:10|200937.6|200787.6|200936.2|200786.2|200937.6|200787.6|200935.4|200785.4|12
1632771860000|2021-09-27 19:44:20|200936.3|200786.3|200935.9|200785.9|200937.2|200787.2|200934.6|200784.6|14
1632771870000|2021-09-27 19:44:30|200935.8|200785.8|200937.7|200787.7|200938.5|200788.5|200934.5|200784.5|23
1632771880000|2021-09-27 19:44:40|200937.4|200787.4|200937.1|200787.1|200938.2|200788.2|200935.5|200785.5|20
1632771890000|2021-09-27 19:44:50|200937.3|200787.3|200938.3|200788.3|200938.4|200788.4|200936.6|200786.6|13
1632771900000|2021-09-27 19:45:00|200938.2|200788.2|200936.7|200786.7|200938.7|200788.7|200936.6|200786.6|18
1632771910000|2021-09-27 19:45:10|200936.4|200786.4|200941.4|200791.4|200942.1|200840.9|200890.9|200786.4|20
1632771920000|2021-09-27 19:45:20|200941|200791|200940|200790|200941|200791|200939|200789|16
1632771930000|2021-09-27 19:45:30|200940.1|200790.1|200940.1|200790.1|200940.1|200790.1|200938.7|200788.7|14
1632771940000|2021-09-27 19:45:40|200939.9|200789.9|200943.6|200793.6|200943.6|200793.6|200938.2|200788.2|15
1632771950000|2021-09-27 19:45:50|200946.4|200796.4|200989.3|200839.3|200992.1|200857.4|200907.4|200795.6|24
1632771960000|2021-09-27 19:46:00|200988.9|200838.9|200970.8|200820.8|200989.7|200839.7|200969|200819|21
1632771970000|2021-09-27 19:46:10|200970.6|200820.6|200973.7|200823.7|200973.9|200823.9|200968.5|200818.5|24
1632771980000|2021-09-27 19:46:20|200973|200823|200980.4|200830.4|200980.4|200830.4|200972.9|200822.9|29
1632771990000|2021-09-27 19:46:30|200978.4|200828.4|200985.7|200835.7|200987.4|200837.4|200976.7|200826.7|28
1632772000000|2021-09-27 19:46:40|200986.2|200836.2|200984.5|200834.5|200986.2|200836.2|200982.5|200832.5|23
1632772010000|2021-09-27 19:46:50|200985.3|200835.3|200986.1|200836.1|200987.2|200837.2|200985.2|200835.2|29
1632772020000|2021-09-27 19:47:00|200986.8|200836.8|200990.9|200840.9|200991.3|200841.3|200986.8|200836.8|24
1632772030000|2021-09-27 19:47:10|200989.2|200839.2|200989.6|200839.6|200990.6|200840.6|200988.4|200838.4|27
1632772040000|2021-09-27 19:47:20|200990.3|200840.3|200987.8|200837.8|200990.3|200840.3|200987.3|200837.3|18
1632772050000|2021-09-27 19:47:30|200989.5|200839.5|200992.7|200842.7|200992.7|200842.7|200989.5|200839.5|15
1632772060000|2021-09-27 19:47:40|200992.5|200842.5|200991.3|200841.3|200993.6|200843.6|200990.6|200840.6|16
1632772070000|2021-09-27 19:47:50|200990.7|200840.7|200993.3|200843.3|200993.3|200843.3|200990.1|200840.1|19
1632772080000|2021-09-27 19:48:00|200993.2|200843.2|200992|200842|200993.4|200843.4|200990.1|200840.1|29
1632772090000|2021-09-27 19:48:10|200990.3|200840.3|200990.5|200840.5|200991.3|200841.3|200989.1|200839.1|23
1632772100000|2021-09-27 19:48:20|200990.1|200840.1|200992.1|200842.1|200992.1|200842.1|200989.6|200839.6|19
1632772110000|2021-09-27 19:48:30|200990.4|200840.4|201022.7|200872.7|201060.6|200910.6|200990.1|200840.1|34
1632772120000|2021-09-27 19:48:40|201022.8|200872.8|201052.5|200902.5|201053.9|200903.9|201021.9|200871.9|35
1632772130000|2021-09-27 19:48:50|201052.4|200902.4|201059.6|200909.6|201068.4|200918.4|201041.9|200891.9|34
1632772140000|2021-09-27 19:49:00|201061.9|200911.9|201058.6|200908.6|201062.9|200912.9|201046.5|200896.5|36
1632772150000|2021-09-27 19:49:10|201058.3|200908.3|201057.7|200907.7|201058.6|200908.6|201056.6|200906.6|19
1632772160000|2021-09-27 19:49:20|201057.8|200907.8|201057.5|200907.5|201059.1|200909.1|201057.3|200907.3|15
1632772170000|2021-09-27 19:49:30|201058.9|200908.9|201053.8|200903.8|201058.9|200908.9|201053.3|200903.3|23
1632772180000|2021-09-27 19:49:40|201053.6|200903.6|201055.7|200905.7|201055.7|200905.7|201053.6|200903.6|9
1632772190000|2021-09-27 19:49:50|201055.3|200905.3|201055.1|200905.1|201055.6|200905.6|201053.6|200903.6|13
1632772200000|2021-09-27 19:50:00|201055.7|200905.7|201027.2|200877.2|201061.1|200911.1|201026.7|200876.7|37
1632772210000|2021-09-27 19:50:10|201027.4|200877.4|201037.3|200887.3|201037.4|200887.4|201023.5|200873.5|37
1632772220000|2021-09-27 19:50:20|201040.3|200890.3|201043.6|200893.6|201045.3|200895.3|201040.3|200890.3|31
1632772230000|2021-09-27 19:50:30|201043.8|200893.8|201043.3|200893.3|201046.2|200896.2|201042.8|200892.8|21
1632772240000|2021-09-27 19:50:40|201043.8|200893.8|201042.1|200892.1|201044.8|200894.8|201041.8|200891.8|20
1632772250000|2021-09-27 19:50:50|201042|200892|201042.5|200892.5|201043.5|200893.5|201041.8|200891.8|16
1632772260000|2021-09-27 19:51:00|201042.3|200892.3|201051.9|200901.9|201060.7|200910.7|201041.8|200891.8|20
1632772270000|2021-09-27 19:51:10|201052|200902|201054.7|200904.7|201055.5|200905.5|201050.8|200900.8|24
1632772280000|2021-09-27 19:51:20|201054.2|200904.2|201052.8|200902.8|201055.1|200905.1|201051.6|200901.6|24
1632772290000|2021-09-27 19:51:30|201053.7|200903.7|201052.7|200902.7|201062.6|200912.6|201049.9|200899.9|28
1632772300000|2021-09-27 19:51:40|201051.1|200901.1|201061.8|200911.8|201062.4|200912.4|201051.1|200901.1|20
1632772310000|2021-09-27 19:51:50|201061|200911|201038|200888|201061|200911|201033.7|200883.7|21
1632772320000|2021-09-27 19:52:00|201034.1|200884.1|201056|200906|201061.2|200911.2|201034.1|200884.1|30
1632772330000|2021-09-27 19:52:10|201055.4|200905.4|201052.9|200902.9|201058.2|200908.2|201051.8|200901.8|24
1632772340000|2021-09-27 19:52:20|201052.5|200902.5|201023.3|200873.3|201052.5|200902.5|201020.6|200870.6|33
1632772350000|2021-09-27 19:52:30|201023.4|200873.4|201023|200873|201024.2|200874.2|201021.2|200871.2|14
1632772360000|2021-09-27 19:52:40|201022.6|200872.6|201024.6|200874.6|201028.1|200878.1|201019.9|200869.9|20
1632772370000|2021-09-27 19:52:50|201023.6|200873.6|201025.9|200875.9|201025.9|200875.9|201020.3|200870.3|18
1632772380000|2021-09-27 19:53:00|201025.7|200875.7|201019.5|200869.5|201027.8|200877.8|201019.5|200869.5|21
1632772390000|2021-09-27 19:53:10|201021.3|200871.3|201036.2|200886.2|201039.8|200889.8|201019.7|200869.7|22
1632772400000|2021-09-27 19:53:20|201038.8|200888.8|201050.7|200900.7|201050.7|200900.7|201038.8|200888.8|24
1632772410000|2021-09-27 19:53:30|201048.9|200898.9|201053.9|200903.9|201056.7|200906.7|201047.2|200897.2|27
1632772420000|2021-09-27 19:53:40|201054.4|200904.4|201052.4|200902.4|201054.9|200904.9|201050.8|200900.8|27
1632772430000|2021-09-27 19:53:50|201053.1|200903.1|201056.1|200906.1|201057.2|200907.2|201051.5|200901.5|27
1632772440000|2021-09-27 19:54:00|201056|200906|201054.9|200904.9|201057.1|200907.1|201053|200903|27
1632772450000|2021-09-27 19:54:10|201055.7|200905.7|201058.6|200908.6|201059.1|200909.1|201052.3|200902.3|26
1632772460000|2021-09-27 19:54:20|201060.9|200910.9|201052.5|200902.5|201060.9|200910.9|201052.5|200902.5|28
1632772470000|2021-09-27 19:54:30|201051.7|200901.7|201050.3|200900.3|201053.8|200903.8|201049|200899|22
1632772480000|2021-09-27 19:54:40|201050.6|200900.6|201029.4|200879.4|201050.6|200900.6|201027.1|200877.1|20
1632772490000|2021-09-27 19:54:50|201048.4|200898.4|201046|200896|201050.6|200900.6|201044.3|200894.3|24
1632772500000|2021-09-27 19:55:00|201045.9|200895.9|201032.4|200882.4|201045.9|200895.9|201025.6|200875.6|26
1632772510000|2021-09-27 19:55:10|201035|200885|201042.5|200892.5|201047.1|200897.1|201034.6|200884.6|27
1632772520000|2021-09-27 19:55:20|201043.1|200893.1|201049.7|200899.7|201054.3|200904.3|201038.8|200888.8|19
1632772530000|2021-09-27 19:55:30|201052.9|200902.9|201056.9|200906.9|201056.9|200906.9|201052.9|200902.9|18
1632772540000|2021-09-27 19:55:40|201056.3|200906.3|201049.3|200899.3|201056.4|200906.4|201046.8|200896.8|27
1632772550000|2021-09-27 19:55:50|201049.1|200899.1|201051.5|200901.5|201052|200902|201048|200898|18
1632772560000|2021-09-27 19:56:00|201051|200901|201039.5|200889.5|201052.1|200902.1|201039.4|200889.4|29
1632772570000|2021-09-27 19:56:10|201040|200890|201040|200890|201041.5|200891.5|201038.5|200888.5|21
1632772580000|2021-09-27 19:56:20|201038.7|200888.7|201036|200886|201039|200889|201035.5|200885.5|20
1632772590000|2021-09-27 19:56:30|201035.8|200885.8|201037.4|200887.4|201038.5|200888.5|201035.8|200885.8|13
1632772600000|2021-09-27 19:56:40|201037.3|200887.3|201035.2|200885.2|201037.3|200887.3|201035.1|200885.1|20
1632772610000|2021-09-27 19:56:50|201035.3|200885.3|201011.3|200861.3|201035.9|200885.9|201010.1|200860.1|22
1632772620000|2021-09-27 19:57:00|201010.3|200860.3|201012.4|200862.4|201014.1|200864.1|201010.3|200860.3|24
1632772630000|2021-09-27 19:57:10|201013.4|200863.4|201013.8|200863.8|201016|200866|201012|200862|27
1632772640000|2021-09-27 19:57:20|201015.3|200865.3|201019.7|200869.7|201029.8|200879.8|201014.1|200864.1|32
1632772650000|2021-09-27 19:57:30|201020.4|200870.4|201020.2|200870.2|201021.2|200871.2|201017.7|200867.7|27
1632772660000|2021-09-27 19:57:40|201020.4|200870.4|201022.9|200872.9|201024|200874|201019.8|200869.8|23
1632772670000|2021-09-27 19:57:50|201022.8|200872.8|201020|200870|201023.8|200873.8|201017.9|200867.9|23
1632772680000|2021-09-27 19:58:00|201019.7|200869.7|201023.6|200873.6|201033.7|200883.7|201013.4|200863.4|34
1632772690000|2021-09-27 19:58:10|201022.9|200872.9|201023.1|200873.1|201026.7|200876.7|201021.2|200871.2|30
1632772700000|2021-09-27 19:58:20|201023.7|200873.7|201020.2|200870.2|201027|200877|201017.2|200867.2|29
1632772710000|2021-09-27 19:58:30|201021|200871|201028.1|200878.1|201034.3|200884.3|201021|200871|31
1632772720000|2021-09-27 19:58:40|201028.3|200878.3|201026.9|200876.9|201031.9|200881.9|201026.6|200876.6|25
1632772730000|2021-09-27 19:58:50|201018.6|200868.6|201017.6|200867.6|201027.6|200877.6|201014.5|200864.5|33
1632772740000|2021-09-27 19:59:00|201026.5|200876.5|201025.2|200875.2|201029.7|200879.7|201013.4|200863.4|38
1632772750000|2021-09-27 19:59:10|201022.2|200872.2|201017.2|200867.2|201026.6|200876.6|201013.6|200863.6|38
1632772760000|2021-09-27 19:59:20|201018.5|200868.5|201014.6|200864.6|201021.2|200871.2|201011.8|200861.8|29
1632772770000|2021-09-27 19:59:30|201014.5|200864.5|201013.5|200863.5|201015.6|200865.6|201013.1|200863.1|25
1632772780000|2021-09-27 19:59:40|201013.7|200863.7|201009.7|200859.7|201017.9|200867.9|201009.5|200859.5|29
1632772790000|2021-09-27 19:59:50|201019.1|200869.1|201017.6|200867.6|201021.2|200871.2|201012.8|200862.8|37
1632772800000|2021-09-27 20:00:00|201017.2|200867.2|201020.8|200870.8|201022.5|200872.5|201013.8|200863.8|38
1632772810000|2021-09-27 20:00:10|201018.4|200868.4|201020.9|200870.9|201024.5|200874.5|201018.4|200868.4|28
1632772820000|2021-09-27 20:00:20|201021.4|200871.4|201027|200877|201027|200877|201019.7|200869.7|18
1632772830000|2021-09-27 20:00:30|201026.7|200876.7|201026.2|200876.2|201026.9|200876.9|201025.4|200875.4|8
1632772840000|2021-09-27 20:00:40|201025.5|200875.5|201023.5|200873.5|201025.5|200875.5|201018.4|200868.4|25
1632772850000|2021-09-27 20:00:50|201023.8|200873.8|201023.7|200873.7|201024.4|200874.4|201022.8|200872.8|18
1632772860000|2021-09-27 20:01:00|201022.8|200872.8|201025.4|200875.4|201025.4|200875.4|201021.2|200871.2|12
1632772870000|2021-09-27 20:01:10|201025|200875|201024|200874|201025.2|200875.2|201021.1|200871.1|19
1632772880000|2021-09-27 20:01:20|201024.1|200874.1|201029.5|200879.5|201029.5|200879.5|201021.5|200871.5|21
1632772890000|2021-09-27 20:01:30|201028.5|200878.5|201037|200887|201042|200892|201028.5|200878.5|19
1632772900000|2021-09-27 20:01:40|201037.9|200887.9|201039.6|200889.6|201039.9|200889.9|201036.6|200886.6|23
1632772910000|2021-09-27 20:01:50|201039.8|200889.8|201039.5|200889.5|201039.8|200889.8|201031|200881|15
1632772920000|2021-09-27 20:02:00|201039.8|200889.8|201037.6|200887.6|201040.4|200890.4|201037.6|200887.6|13
1632772930000|2021-09-27 20:02:10|201035.7|200885.7|201041.8|200891.8|201044.9|200894.9|201035.7|200885.7|14
1632772940000|2021-09-27 20:02:20|201043.3|200893.3|201034.1|200884.1|201045.6|200895.6|201024|200874|23
1632772950000|2021-09-27 20:02:30|201041.2|200891.2|201041|200891|201041.5|200891.5|201036.1|200886.1|27
1632772960000|2021-09-27 20:02:40|201039.9|200889.9|201041.5|200891.5|201042.1|200892.1|201034.9|200884.9|11
1632772970000|2021-09-27 20:02:50|201038|200888|201030.5|200880.5|201039.8|200889.8|201029.7|200879.7|18
1632772980000|2021-09-27 20:03:00|201033.3|200883.3|201030.3|200880.3|201033.3|200883.3|201029.2|200879.2|24
1632772990000|2021-09-27 20:03:10|201030.1|200880.1|201013.7|200863.7|201031.7|200881.7|201011.4|200861.4|19
1632773000000|2021-09-27 20:03:20|201014.2|200864.2|201014|200864|201015.8|200865.8|201010.8|200860.8|20
1632773010000|2021-09-27 20:03:30|201014.2|200864.2|201013.8|200863.8|201014.4|200864.4|201009.6|200859.6|16
1632773020000|2021-09-27 20:03:40|201013.5|200863.5|201014.6|200864.6|201017.3|200867.3|201013.5|200863.5|9
1632773030000|2021-09-27 20:03:50|201015.9|200865.9|201015.4|200865.4|201015.9|200865.9|201014.5|200864.5|9
1632773040000|2021-09-27 20:04:00|201015.7|200865.7|201013.8|200863.8|201015.7|200865.7|201011.9|200861.9|19
1632773050000|2021-09-27 20:04:10|201016.5|200866.5|201035.9|200885.9|201039.3|200889.3|201015.5|200865.5|20
1632773060000|2021-09-27 20:04:20|201039|200889|201034.9|200884.9|201039|200889|201032.5|200882.5|11
1632773070000|2021-09-27 20:04:30|201034.7|200884.7|201035.9|200885.9|201036.4|200886.4|201034.7|200884.7|11
1632773080000|2021-09-27 20:04:40|201036.3|200886.3|201039.4|200889.4|201040.1|200890.1|201034.4|200884.4|15
1632773090000|2021-09-27 20:04:50|201037.4|200887.4|201035|200885|201039.2|200889.2|201035|200885|13
1632773100000|2021-09-27 20:05:00|201033|200883|201035.8|200885.8|201037.2|200887.2|201032.5|200882.5|18
1632773110000|2021-09-27 20:05:10|201037.6|200887.6|201037.2|200887.2|201037.8|200887.8|201035.4|200885.4|11
1632773120000|2021-09-27 20:05:20|201036.9|200886.9|201037.6|200887.6|201038.2|200888.2|201036.9|200886.9|3
1632773130000|2021-09-27 20:05:30|201038.5|200888.5|201034.4|200884.4|201040.8|200890.8|201031.4|200881.4|21
1632773140000|2021-09-27 20:05:40|201034.5|200884.5|201032.7|200882.7|201034.5|200884.5|201032.4|200882.4|12
1632773150000|2021-09-27 20:05:50|201033.4|200883.4|201035.5|200885.5|201036.4|200886.4|201033.4|200883.4|14
1632773160000|2021-09-27 20:06:00|201035.9|200885.9|201019.5|200869.5|201036.1|200886.1|201013.7|200863.7|26
1632773170000|2021-09-27 20:06:10|201020.8|200870.8|201016.3|200866.3|201020.8|200870.8|201012.4|200862.4|15
1632773180000|2021-09-27 20:06:20|201016.1|200866.1|201016|200866|201017.5|200867.5|201011.8|200861.8|17
1632773190000|2021-09-27 20:06:30|201018.3|200868.3|201016.2|200866.2|201018.3|200868.3|201015.6|200865.6|21
1632773200000|2021-09-27 20:06:40|201017.6|200867.6|201017.6|200867.6|201019.2|200869.2|201014.8|200864.8|15
1632773210000|2021-09-27 20:06:50|201017.2|200867.2|201016.2|200866.2|201017.2|200867.2|201015.9|200865.9|12
1632773220000|2021-09-27 20:07:00|201016.1|200866.1|201016.2|200866.2|201017.7|200867.7|201015.8|200865.8|15
1632773230000|2021-09-27 20:07:10|201013.2|200863.2|201015.4|200865.4|201016|200866|201013.2|200863.2|5
1632773240000|2021-09-27 20:07:20|201018.5|200868.5|201017.4|200867.4|201019|200869|201017.1|200867.1|12
1632773250000|2021-09-27 20:07:30|201016.7|200866.7|201018|200868|201019.1|200869.1|201014.6|200864.6|26
1632773260000|2021-09-27 20:07:40|201018.2|200868.2|201016.9|200866.9|201019|200869|201016.9|200866.9|15
1632773270000|2021-09-27 20:07:50|201017.4|200867.4|201018.6|200868.6|201019.8|200869.8|201016.2|200866.2|12
1632773280000|2021-09-27 20:08:00|201017.6|200867.6|201015.5|200865.5|201017.6|200867.6|201014.7|200864.7|16
1632773290000|2021-09-27 20:08:10|201016.9|200866.9|201017.4|200867.4|201018.5|200868.5|201016.4|200866.4|15
1632773300000|2021-09-27 20:08:20|201017|200867|201017|200867|201017.1|200867.1|201016.3|200866.3|10
1632773310000|2021-09-27 20:08:30|201017.1|200867.1|201016.3|200866.3|201018.7|200868.7|201014.5|200864.5|18
1632773320000|2021-09-27 20:08:40|201016.2|200866.2|201013.7|200863.7|201016.2|200866.2|201013.2|200863.2|24
1632773330000|2021-09-27 20:08:50|201014|200864|201015.4|200865.4|201015.5|200865.5|201013.6|200863.6|19
1632773340000|2021-09-27 20:09:00|201015.7|200865.7|201016|200866|201016.9|200866.9|201014.6|200864.6|14
1632773350000|2021-09-27 20:09:10|201015.6|200865.6|201015.5|200865.5|201017|200867|201014.2|200864.2|17
1632773360000|2021-09-27 20:09:20|201015|200865|201016.3|200866.3|201017.4|200867.4|201014.1|200864.1|13
1632773370000|2021-09-27 20:09:30|201017.4|200867.4|201016.9|200866.9|201017.5|200867.5|201016.4|200866.4|9
1632773380000|2021-09-27 20:09:40|201016.7|200866.7|201017.2|200867.2|201017.9|200867.9|201014|200864|12
1632773390000|2021-09-27 20:09:50|201014.6|200864.6|201015.1|200865.1|201016.5|200866.5|201014.6|200864.6|19
1632773400000|2021-09-27 20:10:00|201015.7|200865.7|201015.1|200865.1|201015.8|200865.8|201014.4|200864.4|15
1632773410000|2021-09-27 20:10:10|201015|200865|201015.6|200865.6|201016.8|200866.8|201012.8|200862.8|11
1632773420000|2021-09-27 20:10:20|201015.5|200865.5|201015.8|200865.8|201016.2|200866.2|201015.1|200865.1|9
1632773430000|2021-09-27 20:10:30|201016.2|200866.2|201017.2|200867.2|201019.8|200869.8|201015.9|200865.9|10
1632773440000|2021-09-27 20:10:40|201017.7|200867.7|201015.7|200865.7|201017.7|200867.7|201015.7|200865.7|6
1632773450000|2021-09-27 20:10:50|201014.2|200864.2|201015.6|200865.6|201016.6|200866.6|201014.2|200864.2|8
1632773460000|2021-09-27 20:11:00|201016|200866|201017.1|200867.1|201017.1|200867.1|201014.3|200864.3|16
1632773470000|2021-09-27 20:11:10|201017.2|200867.2|201014.5|200864.5|201017.2|200867.2|201013.9|200863.9|10
1632773480000|2021-09-27 20:11:20|201014.6|200864.6|201014.9|200864.9|201015.7|200865.7|201014.6|200864.6|8
1632773490000|2021-09-27 20:11:30|201015.5|200865.5|201016.8|200866.8|201019.6|200869.6|201015.1|200865.1|15
1632773500000|2021-09-27 20:11:40|201016.6|200866.6|201015.6|200865.6|201017.9|200867.9|201015.1|200865.1|10
1632773510000|2021-09-27 20:11:50|201016.2|200866.2|201015.1|200865.1|201016.2|200866.2|201014.5|200864.5|10
1632773520000|2021-09-27 20:12:00|201015.5|200865.5|201014.1|200864.1|201015.5|200865.5|201014.1|200864.1|12
1632773530000|2021-09-27 20:12:10|201014.3|200864.3|201017.6|200867.6|201021.6|200871.6|201013.9|200863.9|14
1632773540000|2021-09-27 20:12:20|201016|200866|201018.2|200868.2|201021.8|200871.8|201015.6|200865.6|15
1632773550000|2021-09-27 20:12:30|201019.9|200869.9|201017.8|200867.8|201020.4|200870.4|201016.1|200866.1|10
1632773560000|2021-09-27 20:12:40|201016.1|200866.1|201017.9|200867.9|201017.9|200867.9|201016.1|200866.1|10
1632773570000|2021-09-27 20:12:50|201017.1|200867.1|201020.7|200870.7|201020.7|200870.7|201016.9|200866.9|6
1632773580000|2021-09-27 20:13:00|201020.2|200870.2|201018.4|200868.4|201020.5|200870.5|201017.9|200867.9|7
1632773590000|2021-09-27 20:13:10|201018|200868|201021.8|200871.8|201023.8|200873.8|201009.5|200859.5|17
1632773600000|2021-09-27 20:13:20|201021.5|200871.5|201023.6|200873.6|201023.6|200873.6|201020.8|200870.8|10
1632773610000|2021-09-27 20:13:30|201021.2|200871.2|201020.9|200870.9|201024.7|200874.7|201020.4|200870.4|18
1632773620000|2021-09-27 20:13:40|201021.2|200871.2|201022.8|200872.8|201025|200875|201020.3|200870.3|23
1632773630000|2021-09-27 20:13:50|201021.7|200871.7|201022.5|200872.5|201026.1|200876.1|201021.4|200871.4|11
1632773640000|2021-09-27 20:14:00|201020.4|200870.4|201022.5|200872.5|201025.3|200875.3|201020.4|200870.4|19
1632773650000|2021-09-27 20:14:10|201041.7|200891.7|201039.7|200889.7|201042|200892|201038.8|200888.8|18
1632773660000|2021-09-27 20:14:20|201035.6|200885.6|201024.9|200874.9|201035.6|200885.6|201023.1|200873.1|27
1632773670000|2021-09-27 20:14:30|201025|200875|201035.9|200885.9|201037|200887|201022.4|200872.4|24
1632773680000|2021-09-27 20:14:40|201035.8|200885.8|201031.2|200881.2|201038.8|200888.8|201030.4|200880.4|16
1632773690000|2021-09-27 20:14:50|201029.9|200879.9|201026.2|200876.2|201033.8|200883.8|201025.4|200875.4|25
1632773700000|2021-09-27 20:15:00|201026.4|200876.4|201046|200896|201054.2|200904.2|201025.5|200875.5|25
1632773710000|2021-09-27 20:15:10|201047.7|200897.7|201045.8|200895.8|201047.7|200897.7|201044.9|200894.9|17
1632773720000|2021-09-27 20:15:20|201046.3|200896.3|201045.4|200895.4|201046.3|200896.3|201045.4|200895.4|10
1632773730000|2021-09-27 20:15:30|201045.6|200895.6|201046.2|200896.2|201046.6|200896.6|201044.9|200894.9|16
1632773740000|2021-09-27 20:15:40|201049.4|200899.4|201044.4|200894.4|201049.4|200899.4|201044.2|200894.2|22
1632773750000|2021-09-27 20:15:50|201046.3|200896.3|201042.8|200892.8|201061.2|200911.2|201042.8|200892.8|19
1632773760000|2021-09-27 20:16:00|201040.9|200890.9|201027.5|200877.5|201040.9|200890.9|201024|200874|25
1632773770000|2021-09-27 20:16:10|201028.7|200878.7|201042.8|200892.8|201042.9|200892.9|201028.7|200878.7|18
1632773780000|2021-09-27 20:16:20|201042.4|200892.4|201030.7|200880.7|201042.6|200892.6|201025.7|200875.7|17
1632773790000|2021-09-27 20:16:30|201029.7|200879.7|201026.9|200876.9|201031.2|200881.2|201026.2|200876.2|20
1632773800000|2021-09-27 20:16:40|201023.8|200873.8|201028.7|200878.7|201029.6|200879.6|201023.8|200873.8|13
1632773810000|2021-09-27 20:16:50|201028|200878|201028.6|200878.6|201029.1|200879.1|201024.9|200874.9|16
1632773820000|2021-09-27 20:17:00|201029.1|200879.1|201028.8|200878.8|201029.9|200879.9|201028.8|200878.8|9
1632773830000|2021-09-27 20:17:10|201030.1|200880.1|201027.5|200877.5|201031.9|200881.9|201026.9|200876.9|15
1632773840000|2021-09-27 20:17:20|201027.9|200877.9|201026.1|200876.1|201030.6|200880.6|201026.1|200876.1|13
1632773850000|2021-09-27 20:17:30|201025.7|200875.7|201030.1|200880.1|201032.7|200882.7|201018.3|200868.3|17
1632773860000|2021-09-27 20:17:40|201030.4|200880.4|201026.2|200876.2|201030.4|200880.4|201016.5|200866.5|25
1632773870000|2021-09-27 20:17:50|201024.8|200874.8|201026.5|200876.5|201028.7|200878.7|201024.8|200874.8|17
1632773880000|2021-09-27 20:18:00|201025.9|200875.9|201022.7|200872.7|201025.9|200875.9|201021.8|200871.8|16
1632773890000|2021-09-27 20:18:10|201023.1|200873.1|201036.1|200886.1|201055.6|200905.6|201022.9|200872.9|25
1632773900000|2021-09-27 20:18:20|201039|200889|201042.5|200892.5|201042.9|200892.9|201039|200889|16
1632773910000|2021-09-27 20:18:30|201040.2|200890.2|201029.8|200879.8|201040.2|200890.2|201029.5|200879.5|16
1632773920000|2021-09-27 20:18:40|201028.5|200878.5|201034.2|200884.2|201035.6|200885.6|201028.5|200878.5|16
1632773930000|2021-09-27 20:18:50|201031.6|200881.6|201033.4|200883.4|201035|200885|201029.6|200879.6|15
1632773940000|2021-09-27 20:19:00|201033.7|200883.7|201042.8|200892.8|201050|200900|201033.4|200883.4|21
1632773950000|2021-09-27 20:19:10|201043.1|200893.1|201040.8|200890.8|201045.6|200895.6|201040.8|200890.8|4
1632773960000|2021-09-27 20:19:20|201041.4|200891.4|201048.9|200898.9|201054.1|200904.1|201032.1|200882.1|21
1632773970000|2021-09-27 20:19:30|201049.6|200899.6|201055.8|200905.8|201056.7|200906.7|201047.9|200897.9|18
1632773980000|2021-09-27 20:19:40|201056.1|200906.1|201057.1|200907.1|201059.7|200909.7|201054.3|200904.3|8
1632773990000|2021-09-27 20:19:50|201055|200905|201054.9|200904.9|201057|200907|201054.3|200904.3|10
1632774000000|2021-09-27 20:20:00|201053.8|200903.8|201057.4|200907.4|201057.9|200907.9|201053.8|200903.8|11
1632774010000|2021-09-27 20:20:10|201056.9|200906.9|201055.5|200905.5|201056.9|200906.9|201055.5|200905.5|8
1632774020000|2021-09-27 20:20:20|201056.2|200906.2|201056.5|200906.5|201060.9|200910.9|201056|200906|13
1632774030000|2021-09-27 20:20:30|201056.7|200906.7|201052.3|200902.3|201057.3|200907.3|201052.3|200902.3|4
1632774040000|2021-09-27 20:20:40|201052.8|200902.8|201057.2|200907.2|201057.9|200907.9|201052.8|200902.8|11
1632774050000|2021-09-27 20:20:50|201056.1|200906.1|201054.7|200904.7|201058.1|200908.1|201053.2|200903.2|12
1632774060000|2021-09-27 20:21:00|201053.3|200903.3|201052.2|200902.2|201053.3|200903.3|201051.8|200901.8|6
1632774070000|2021-09-27 20:21:10|201052.5|200902.5|201057.6|200907.6|201059.3|200909.3|201052.5|200902.5|13
1632774080000|2021-09-27 20:21:20|201058.1|200908.1|201056.2|200906.2|201058.1|200908.1|201056.1|200906.1|8
1632774090000|2021-09-27 20:21:30|201056.4|200906.4|201058.3|200908.3|201058.6|200908.6|201056.4|200906.4|3
1632774100000|2021-09-27 20:21:40|201057.6|200907.6|201057.7|200907.7|201057.7|200907.7|201057|200907|3
1632774110000|2021-09-27 20:21:50|201058.2|200908.2|201056.1|200906.1|201058.2|200908.2|201055.2|200905.2|5
1632774120000|2021-09-27 20:22:00|201055.8|200905.8|201056.1|200906.1|201057.5|200907.5|201055|200905|12
1632774130000|2021-09-27 20:22:10|201056.4|200906.4|201056.9|200906.9|201057.7|200907.7|201055.1|200905.1|15
1632774140000|2021-09-27 20:22:20|201057.3|200907.3|201064.8|200914.8|201064.8|200914.8|201057.1|200907.1|27
1632774150000|2021-09-27 20:22:30|201063.8|200913.8|201062.7|200912.7|201067.1|200917.1|201060.3|200910.3|23
1632774160000|2021-09-27 20:22:40|201065.2|200915.2|201058.1|200908.1|201065.6|200915.6|201058.1|200908.1|26
1632774170000|2021-09-27 20:22:50|201060.6|200910.6|201059.9|200909.9|201062.2|200912.2|201057.2|200907.2|34
1632774180000|2021-09-27 20:23:00|201057.7|200907.7|201059.9|200909.9|201061.2|200911.2|201056.9|200906.9|23
1632774190000|2021-09-27 20:23:10|201059.3|200909.3|201058.3|200908.3|201059.3|200909.3|201057.4|200907.4|22
1632774200000|2021-09-27 20:23:20|201057.7|200907.7|201056.9|200906.9|201058.1|200908.1|201056.8|200906.8|20
1632774210000|2021-09-27 20:23:30|201056.7|200906.7|201057|200907|201058|200908|201053.6|200903.6|18
1632774220000|2021-09-27 20:23:40|201054.8|200904.8|201054.4|200904.4|201055.7|200905.7|201054.4|200904.4|19
1632774230000|2021-09-27 20:23:50|201054.6|200904.6|201056.6|200906.6|201057.2|200907.2|201054.5|200904.5|22
1632774240000|2021-09-27 20:24:00|201056.8|200906.8|201070|200920|201070|200920|201056.8|200906.8|17
1632774250000|2021-09-27 20:24:10|201089.2|200939.2|201091.7|200941.7|201093.5|200943.5|201082.8|200932.8|23
1632774260000|2021-09-27 20:24:20|201093|200943|201063.3|200913.3|201093|200943|201059.7|200909.7|25
1632774270000|2021-09-27 20:24:30|201064.4|200914.4|201064.8|200914.8|201066.5|200916.5|201063|200913|5
1632774280000|2021-09-27 20:24:40|201063.6|200913.6|201065.3|200915.3|201071.1|200921.1|201063.6|200913.6|21
1632774290000|2021-09-27 20:24:50|201065.5|200915.5|201063.2|200913.2|201065.5|200915.5|201060.8|200910.8|13
1632774300000|2021-09-27 20:25:00|201063.8|200913.8|201064|200914|201066.8|200916.8|201062.7|200912.7|20
1632774310000|2021-09-27 20:25:10|201064.2|200914.2|201061.9|200911.9|201064.4|200914.4|201061.9|200911.9|13
1632774320000|2021-09-27 20:25:20|201062.2|200912.2|201062.7|200912.7|201063.5|200913.5|201062|200912|14
1632774330000|2021-09-27 20:25:30|201062.2|200912.2|201060.7|200910.7|201062.2|200912.2|201059.4|200909.4|16
1632774340000|2021-09-27 20:25:40|201063.6|200913.6|201055.4|200905.4|201063.6|200913.6|201053.8|200903.8|16
1632774350000|2021-09-27 20:25:50|201055.8|200905.8|201066.2|200916.2|201066.2|200916.2|201055.8|200905.8|15
1632774360000|2021-09-27 20:26:00|201064.1|200914.1|201059.4|200909.4|201064.1|200914.1|201059.4|200909.4|16
1632774370000|2021-09-27 20:26:10|201059.2|200909.2|201060.7|200910.7|201061.4|200911.4|201059.2|200909.2|9
1632774380000|2021-09-27 20:26:20|201061.4|200911.4|201065.8|200915.8|201066.7|200916.7|201058.9|200908.9|7
1632774390000|2021-09-27 20:26:30|201064.9|200914.9|201066.6|200916.6|201069.1|200919.1|201061.5|200911.5|20
1632774400000|2021-09-27 20:26:40|201064.5|200914.5|201062.2|200912.2|201064.9|200914.9|201061|200911|23
1632774410000|2021-09-27 20:26:50|201062.3|200912.3|201060.6|200910.6|201063.3|200913.3|201060.6|200910.6|16
1632774420000|2021-09-27 20:27:00|201060.5|200910.5|201061.7|200911.7|201064.9|200914.9|201060.1|200910.1|18
1632774430000|2021-09-27 20:27:10|201063.6|200913.6|201068.3|200918.3|201070.1|200920.1|201061.7|200911.7|20
1632774440000|2021-09-27 20:27:20|201068.6|200918.6|201066.5|200916.5|201069|200919|201066|200916|11
1632774450000|2021-09-27 20:27:30|201067|200917|201065.6|200915.6|201068.7|200918.7|201065|200915|7
1632774460000|2021-09-27 20:27:40|201064.1|200914.1|201065.9|200915.9|201066.4|200916.4|201064.1|200914.1|10
1632774470000|2021-09-27 20:27:50|201066.1|200916.1|201066.7|200916.7|201069.5|200919.5|201065|200915|13
1632774480000|2021-09-27 20:28:00|201062.3|200912.3|201059.2|200909.2|201062.5|200912.5|201059.2|200909.2|10
1632774490000|2021-09-27 20:28:10|201060.6|200910.6|201057.4|200907.4|201060.6|200910.6|201057|200907|16
1632774500000|2021-09-27 20:28:20|201057.7|200907.7|201061.4|200911.4|201061.4|200911.4|201057.7|200907.7|7
1632774510000|2021-09-27 20:28:30|201062.3|200912.3|201060.8|200910.8|201062.7|200912.7|201060.7|200910.7|9
1632774520000|2021-09-27 20:28:40|201060.1|200910.1|201060.9|200910.9|201060.9|200910.9|201060.1|200910.1|2
1632774530000|2021-09-27 20:28:50|201059.5|200909.5|201050.2|200900.2|201061.6|200911.6|201044.2|200894.2|22
1632774540000|2021-09-27 20:29:00|201053|200903|201072.9|200922.9|201072.9|200922.9|201053|200903|31
1632774550000|2021-09-27 20:29:10|201073.2|200923.2|201068.1|200918.1|201073.2|200923.2|201057|200907|30
1632774560000|2021-09-27 20:29:20|201070.3|200920.3|201063.4|200913.4|201070.3|200920.3|201063.2|200913.2|21
1632774570000|2021-09-27 20:29:30|201060.1|200910.1|201061.2|200911.2|201061.8|200911.8|201059.5|200909.5|16
1632774580000|2021-09-27 20:29:40|201061|200911|201062.1|200912.1|201062.1|200912.1|201060.9|200910.9|8
1632774590000|2021-09-27 20:29:50|201061.9|200911.9|201061.9|200911.9|201063|200913|201061.4|200911.4|9
1632774600000|2021-09-27 20:30:00|201061.7|200911.7|201051|200901|201094.5|200944.5|201047.4|200897.4|37
1632774610000|2021-09-27 20:30:10|201051.2|200901.2|201053.2|200903.2|201053.2|200903.2|201050.3|200900.3|17
1632774620000|2021-09-27 20:30:20|201053.3|200903.3|201052.6|200902.6|201054.4|200904.4|201051.7|200901.7|25
1632774630000|2021-09-27 20:30:30|201053.8|200903.8|201051.8|200901.8|201053.8|200903.8|201051.8|200901.8|12
1632774640000|2021-09-27 20:30:40|201052|200902|201051.5|200901.5|201053.3|200903.3|201051.5|200901.5|9
1632774650000|2021-09-27 20:30:50|201051.1|200901.1|201051.4|200901.4|201051.7|200901.7|201051.1|200901.1|6
1632774660000|2021-09-27 20:31:00|201051.3|200901.3|201050.6|200900.6|201052.3|200902.3|201050.6|200900.6|6
1632774670000|2021-09-27 20:31:10|201050.7|200900.7|201031.1|200881.1|201052.8|200902.8|201031.1|200881.1|10
1632774680000|2021-09-27 20:31:20|201026.1|200876.1|201021.8|200871.8|201026.8|200876.8|201021.8|200871.8|18
1632774690000|2021-09-27 20:31:30|201022.3|200872.3|201021.1|200871.1|201025|200875|201021.1|200871.1|6
1632774700000|2021-09-27 20:31:40|201022.1|200872.1|201022.4|200872.4|201022.8|200872.8|201021.8|200871.8|10
1632774710000|2021-09-27 20:31:50|201024.1|200874.1|201026.8|200876.8|201028.6|200878.6|201021.6|200871.6|17
1632774720000|2021-09-27 20:32:00|201021.9|200871.9|201024.3|200874.3|201024.3|200874.3|201020.7|200870.7|17
1632774730000|2021-09-27 20:32:10|201023.8|200873.8|201024.5|200874.5|201027.1|200877.1|201023.7|200873.7|22
1632774740000|2021-09-27 20:32:20|201024.9|200874.9|201024.4|200874.4|201026.8|200876.8|201023.3|200873.3|15
1632774750000|2021-09-27 20:32:30|201024.2|200874.2|201023.4|200873.4|201024.8|200874.8|201022.7|200872.7|23
1632774760000|2021-09-27 20:32:40|201025.6|200875.6|201023.9|200873.9|201026.9|200876.9|201023.5|200873.5|11
1632774770000|2021-09-27 20:32:50|201024.4|200874.4|201024|200874|201024.4|200874.4|201022.2|200872.2|10
1632774780000|2021-09-27 20:33:00|201024.8|200874.8|201028.2|200878.2|201035.1|200885.1|201023.7|200873.7|27
1632774790000|2021-09-27 20:33:10|201030.4|200880.4|201032.2|200882.2|201032.3|200882.3|201028.9|200878.9|12
1632774800000|2021-09-27 20:33:20|201031.6|200881.6|201031.5|200881.5|201031.6|200881.6|201029.1|200879.1|23
1632774810000|2021-09-27 20:33:30|201031.2|200881.2|201031.2|200881.2|201032|200882|201030.1|200880.1|9
1632774820000|2021-09-27 20:33:40|201032.4|200882.4|201023|200873|201036.9|200886.9|201022.7|200872.7|20
1632774830000|2021-09-27 20:33:50|201025.8|200875.8|201028|200878|201028|200878|201025.6|200875.6|25
1632774840000|2021-09-27 20:34:00|201027.5|200877.5|201031.1|200881.1|201033|200883|201027.5|200877.5|28
1632774850000|2021-09-27 20:34:10|201031.7|200881.7|201032.6|200882.6|201032.6|200882.6|201022.1|200872.1|34
1632774860000|2021-09-27 20:34:20|201031.4|200881.4|201030.2|200880.2|201033.2|200883.2|201022.9|200872.9|25
1632774870000|2021-09-27 20:34:30|201030.9|200880.9|201029.7|200879.7|201032.5|200882.5|201028.6|200878.6|30
1632774880000|2021-09-27 20:34:40|201029.8|200879.8|201030.6|200880.6|201032.2|200882.2|201029.8|200879.8|21
1632774890000|2021-09-27 20:34:50|201031.4|200881.4|201030.4|200880.4|201032.3|200882.3|201029.9|200879.9|19
1632774900000|2021-09-27 20:35:00|201030.6|200880.6|201030.9|200880.9|201030.9|200880.9|201019.6|200869.6|28
1632774910000|2021-09-27 20:35:10|201029.6|200879.6|201029.8|200879.8|201031.5|200881.5|201022.9|200872.9|31
1632774920000|2021-09-27 20:35:20|201029.3|200879.3|201029.4|200879.4|201029.8|200879.8|201021.8|200871.8|26
1632774930000|2021-09-27 20:35:30|201030.3|200880.3|201036.1|200886.1|201038.2|200888.2|201028.9|200878.9|28
1632774940000|2021-09-27 20:35:40|201036.3|200886.3|201037.4|200887.4|201038.6|200888.6|201036.3|200886.3|17
1632774950000|2021-09-27 20:35:50|201039|200889|201037.6|200887.6|201039|200889|201037.5|200887.5|16
1632774960000|2021-09-27 20:36:00|201037.5|200887.5|201039.8|200889.8|201041.5|200891.5|201037|200887|20
1632774970000|2021-09-27 20:36:10|201040.5|200890.5|201036.9|200886.9|201040.5|200890.5|201035.7|200885.7|18
1632774980000|2021-09-27 20:36:20|201036.6|200886.6|201036.4|200886.4|201040.5|200890.5|201036.3|200886.3|9
1632774990000|2021-09-27 20:36:30|201034.7|200884.7|201016.5|200866.5|201040.3|200890.3|201016.5|200866.5|33
1632775000000|2021-09-27 20:36:40|201016.9|200866.9|201014.3|200864.3|201016.9|200866.9|201014.3|200864.3|26
1632775010000|2021-09-27 20:36:50|201015.8|200865.8|201013.5|200863.5|201016.2|200866.2|201011.4|200861.4|24
1632775020000|2021-09-27 20:37:00|201014.8|200864.8|201021.7|200871.7|201022.6|200872.6|201014.8|200864.8|12
1632775030000|2021-09-27 20:37:10|201020|200870|201016.8|200866.8|201021.3|200871.3|201015.7|200865.7|20
1632775040000|2021-09-27 20:37:20|201016.6|200866.6|201015.1|200865.1|201017.3|200867.3|201015.1|200865.1|14
1632775050000|2021-09-27 20:37:30|201015.9|200865.9|201018.7|200868.7|201023.6|200873.6|201015|200865|21
1632775060000|2021-09-27 20:37:40|201034.3|200884.3|201036.1|200886.1|201043|200893|201019.7|200869.7|25
1632775070000|2021-09-27 20:37:50|201037.1|200887.1|201041.1|200891.1|201042|200892|201037.1|200887.1|27
1632775080000|2021-09-27 20:38:00|201038.8|200888.8|201037.3|200887.3|201039.8|200889.8|201037.3|200887.3|8
1632775090000|2021-09-27 20:38:10|201036.7|200886.7|201047.5|200897.5|201048.7|200898.7|201036.7|200886.7|9
1632775100000|2021-09-27 20:38:20|201046.7|200896.7|201042.4|200892.4|201049.7|200899.7|201042.4|200892.4|6
1632775110000|2021-09-27 20:38:30|201040.4|200890.4|201043.4|200893.4|201046.9|200896.9|201037.5|200887.5|14
1632775120000|2021-09-27 20:38:40|201044.5|200894.5|201040|200890|201046.6|200896.6|201039.8|200889.8|14
1632775130000|2021-09-27 20:38:50|201045.4|200895.4|201045|200895|201045.4|200895.4|201039|200889|14
1632775140000|2021-09-27 20:39:00|201043.1|200893.1|201039.4|200889.4|201043.7|200893.7|201036.9|200886.9|18
1632775150000|2021-09-27 20:39:10|201038.1|200888.1|201042.6|200892.6|201042.6|200892.6|201037.7|200887.7|9
1632775160000|2021-09-27 20:39:20|201041.7|200891.7|201041.6|200891.6|201043.7|200893.7|201037.4|200887.4|16
1632775170000|2021-09-27 20:39:30|201040.6|200890.6|201036.9|200886.9|201046.7|200896.7|201036.9|200886.9|20
1632775180000|2021-09-27 20:39:40|201037.9|200887.9|201043.3|200893.3|201044.9|200894.9|201037.8|200887.8|14
1632775190000|2021-09-27 20:39:50|201043.5|200893.5|201045.3|200895.3|201045.3|200895.3|201040.7|200890.7|17
1632775200000|2021-09-27 20:40:00|201044.3|200894.3|201047|200897|201047|200897|201042.5|200892.5|19
1632775210000|2021-09-27 20:40:10|201045.1|200895.1|201042.4|200892.4|201045.6|200895.6|201042.4|200892.4|12
1632775220000|2021-09-27 20:40:20|201041.1|200891.1|201042.4|200892.4|201043|200893|201037.7|200887.7|25
1632775230000|2021-09-27 20:40:30|201042.1|200892.1|201042.1|200892.1|201043.5|200893.5|201040.9|200890.9|20
1632775240000|2021-09-27 20:40:40|201039.8|200889.8|201054.5|200904.5|201059|200909|201039.8|200889.8|24
1632775250000|2021-09-27 20:40:50|201054|200904|201054.5|200904.5|201056.6|200906.6|201050.2|200900.2|24
1632775260000|2021-09-27 20:41:00|201054.7|200904.7|201061.6|200911.6|201067.4|200917.4|201053.1|200903.1|20
1632775270000|2021-09-27 20:41:10|201059.4|200909.4|201061.4|200911.4|201069.2|200919.2|201056.1|200906.1|33
1632775280000|2021-09-27 20:41:20|201060.7|200910.7|201062.8|200912.8|201062.8|200912.8|201059.4|200909.4|29
1632775290000|2021-09-27 20:41:30|201063.2|200913.2|201062.1|200912.1|201063.5|200913.5|201061|200911|29
1632775300000|2021-09-27 20:41:40|201062|200912|201063.3|200913.3|201063.8|200913.8|201060.1|200910.1|34
1632775310000|2021-09-27 20:41:50|201062.9|200912.9|201064.5|200914.5|201068.1|200918.1|201058.6|200908.6|35
1632775320000|2021-09-27 20:42:00|201065.5|200915.5|201063.2|200913.2|201065.5|200915.5|201057.5|200907.5|39
1632775330000|2021-09-27 20:42:10|201060.1|200910.1|201061.8|200911.8|201061.8|200911.8|201059.2|200909.2|39
1632775340000|2021-09-27 20:42:20|201059.8|200909.8|201060.1|200910.1|201061.4|200911.4|201058.7|200908.7|28
1632775350000|2021-09-27 20:42:30|201061.6|200911.6|201062.2|200912.2|201064.3|200914.3|201056.9|200906.9|38
1632775360000|2021-09-27 20:42:40|201061.6|200911.6|201063.8|200913.8|201066.6|200916.6|201056.6|200906.6|34
1632775370000|2021-09-27 20:42:50|201063.4|200913.4|201062.2|200912.2|201065|200915|201061.4|200911.4|30
1632775380000|2021-09-27 20:43:00|201062.8|200912.8|201045.7|200895.7|201063|200913|201043.7|200893.7|21
1632775390000|2021-09-27 20:43:10|201046.8|200896.8|201048.5|200898.5|201053.4|200903.4|201046.6|200896.6|21
1632775400000|2021-09-27 20:43:20|201050.5|200900.5|201051.2|200901.2|201055.6|200905.6|201050|200900|23
1632775410000|2021-09-27 20:43:30|201052.1|200902.1|201051.9|200901.9|201055.7|200905.7|201051|200901|25
1632775420000|2021-09-27 20:43:40|201051.4|200901.4|201052.2|200902.2|201052.9|200902.9|201051.4|200901.4|17
1632775430000|2021-09-27 20:43:50|201052|200902|201051.1|200901.1|201052.7|200902.7|201047.7|200897.7|11
1632775440000|2021-09-27 20:44:00|201050.6|200900.6|201052|200902|201054.9|200904.9|201049.6|200899.6|26
1632775450000|2021-09-27 20:44:10|201052.1|200902.1|201050.8|200900.8|201053.5|200903.5|201044.2|200894.2|27
1632775460000|2021-09-27 20:44:20|201050.6|200900.6|201051.3|200901.3|201051.7|200901.7|201050|200900|24
1632775470000|2021-09-27 20:44:30|201050.9|200900.9|201043.9|200893.9|201051.2|200901.2|201042.9|200892.9|25
1632775480000|2021-09-27 20:44:40|201044|200894|201036.7|200886.7|201048.8|200898.8|201033.5|200883.5|20
1632775490000|2021-09-27 20:44:50|201039|200889|201036.4|200886.4|201047.3|200897.3|201035.1|200885.1|32
1632775500000|2021-09-27 20:45:00|201045.7|200895.7|201038.2|200888.2|201051.8|200901.8|201034.5|200884.5|38
1632775510000|2021-09-27 20:45:10|201039.7|200889.7|201037.3|200887.3|201039.7|200889.7|201036.6|200886.6|29
1632775520000|2021-09-27 20:45:20|201036.8|200886.8|201038|200888|201039.2|200889.2|201036.5|200886.5|23
1632775530000|2021-09-27 20:45:30|201038.7|200888.7|201037.8|200887.8|201040.1|200890.1|201033.9|200883.9|20
1632775540000|2021-09-27 20:45:40|201037.7|200887.7|201044.8|200894.8|201044.8|200894.8|201035.9|200885.9|18
1632775550000|2021-09-27 20:45:50|201046.7|200896.7|201043.9|200893.9|201049.4|200899.4|201042.1|200892.1|14
1632775560000|2021-09-27 20:46:00|201042.8|200892.8|201043.2|200893.2|201044.3|200894.3|201041.8|200891.8|15
1632775570000|2021-09-27 20:46:10|201042.8|200892.8|201040.9|200890.9|201042.8|200892.8|201040|200890|8
1632775580000|2021-09-27 20:46:20|201040.8|200890.8|201044.5|200894.5|201044.5|200894.5|201040.8|200890.8|16
1632775590000|2021-09-27 20:46:30|201043.9|200893.9|201044.6|200894.6|201048.9|200898.9|201043.7|200893.7|8
1632775600000|2021-09-27 20:46:40|201045.2|200895.2|201058.8|200908.8|201061.5|200911.5|201045|200895|13
1632775610000|2021-09-27 20:46:50|201060.2|200910.2|201064.8|200914.8|201065.5|200915.5|201060.2|200910.2|29
1632775620000|2021-09-27 20:47:00|201063.3|200913.3|201081.7|200931.7|201083.8|200933.8|201063.3|200913.3|29
1632775630000|2021-09-27 20:47:10|201081.8|200931.8|201088.2|200938.2|201089.6|200939.6|201080.5|200930.5|19
1632775640000|2021-09-27 20:47:20|201087.1|200937.1|201084.2|200934.2|201088.7|200938.7|201082.2|200932.2|9
1632775650000|2021-09-27 20:47:30|201084.4|200934.4|201084.6|200934.6|201087.1|200937.1|201083.6|200933.6|15
1632775660000|2021-09-27 20:47:40|201084.8|200934.8|201083|200933|201084.8|200934.8|201081.4|200931.4|25
1632775670000|2021-09-27 20:47:50|201082.4|200932.4|201081.1|200931.1|201083.7|200933.7|201080|200930|23
1632775680000|2021-09-27 20:48:00|201081|200931|201080.1|200930.1|201082.4|200932.4|201078.9|200928.9|30
1632775690000|2021-09-27 20:48:10|201075.7|200925.7|201081.1|200931.1|201081.1|200931.1|201070.1|200920.1|37
1632775700000|2021-09-27 20:48:20|201079.2|200929.2|201067.8|200917.8|201086.9|200936.9|201067.8|200917.8|18
1632775710000|2021-09-27 20:48:30|201067.6|200917.6|201069.7|200919.7|201075|200925|201067.6|200917.6|27
1632775720000|2021-09-27 20:48:40|201071.6|200921.6|201077|200927|201077|200927|201070.6|200920.6|30
1632775730000|2021-09-27 20:48:50|201082.4|200932.4|201086.5|200936.5|201088.4|200938.4|201082.4|200932.4|21
1632775740000|2021-09-27 20:49:00|201086.1|200936.1|201084.6|200934.6|201088.4|200938.4|201083.7|200933.7|22
1632775750000|2021-09-27 20:49:10|201084.9|200934.9|201086.2|200936.2|201087.7|200937.7|201075.8|200925.8|30
1632775760000|2021-09-27 20:49:20|201085.8|200935.8|201071|200921|201085.8|200935.8|201067.7|200917.7|27
1632775770000|2021-09-27 20:49:30|201072.1|200922.1|201070.8|200920.8|201083.3|200933.3|201070.1|200920.1|27
1632775780000|2021-09-27 20:49:40|201068|200918|201070.6|200920.6|201082|200932|201068|200918|27
1632775790000|2021-09-27 20:49:50|201070.7|200920.7|201068.2|200918.2|201073|200923|201067.8|200917.8|16
1632775800000|2021-09-27 20:50:00|201070.5|200920.5|201093.8|200943.8|201093.8|200943.8|201068.9|200918.9|31
1632775810000|2021-09-27 20:50:10|201094|200944|201095.3|200945.3|201096.6|200946.6|201091|200941|21
1632775820000|2021-09-27 20:50:20|201096.5|200946.5|201095.6|200945.6|201097.7|200947.7|201095.6|200945.6|11
1632775830000|2021-09-27 20:50:30|201095.2|200945.2|201095.6|200945.6|201095.6|200945.6|201094.2|200944.2|9
1632775840000|2021-09-27 20:50:40|201096.9|200946.9|201098.3|200948.3|201100|200950|201092.3|200942.3|21
1632775850000|2021-09-27 20:50:50|201098.9|200948.9|201103.8|200953.8|201104.5|200954.5|201098.8|200948.8|24
1632775860000|2021-09-27 20:51:00|201105.6|200955.6|201105.9|200955.9|201105.9|200955.9|201099.4|200949.4|26
1632775870000|2021-09-27 20:51:10|201104.2|200954.2|201101.2|200951.2|201105.6|200955.6|201100|200950|35
1632775880000|2021-09-27 20:51:20|201101.3|200951.3|201083.2|200933.2|201111.2|200961.2|201073.4|200923.4|31
1632775890000|2021-09-27 20:51:30|201082.3|200932.3|201081.6|200931.6|201085.7|200935.7|201067.5|200917.5|27
1632775900000|2021-09-27 20:51:40|201081.8|200931.8|201081.7|200931.7|201084.8|200934.8|201081.1|200931.1|11
1632775910000|2021-09-27 20:51:50|201082.1|200932.1|201092.6|200942.6|201092.6|200942.6|201081.9|200931.9|21
1632775920000|2021-09-27 20:52:00|201092.1|200942.1|201093.2|200943.2|201094.7|200944.7|201092.1|200942.1|12
1632775930000|2021-09-27 20:52:10|201089.6|200939.6|201092.6|200942.6|201097|200947|201089.6|200939.6|8
1632775940000|2021-09-27 20:52:20|201092.5|200942.5|201094.2|200944.2|201094.2|200944.2|201092.1|200942.1|8
1632775950000|2021-09-27 20:52:30|201096.4|200946.4|201094.3|200944.3|201096.4|200946.4|201091.3|200941.3|9
1632775960000|2021-09-27 20:52:40|201094.6|200944.6|201077.5|200927.5|201096.2|200946.2|201075.4|200925.4|11
1632775970000|2021-09-27 20:52:50|201076.4|200926.4|201072.9|200922.9|201077.8|200927.8|201072.9|200922.9|10
1632775980000|2021-09-27 20:53:00|201071.9|200921.9|201073.2|200923.2|201073.6|200923.6|201071.4|200921.4|14
1632775990000|2021-09-27 20:53:10|201074|200924|201066.7|200916.7|201075.4|200925.4|201065.1|200915.1|29
1632776000000|2021-09-27 20:53:20|201068.3|200918.3|201065.4|200915.4|201068.3|200918.3|201065.4|200915.4|14
1632776010000|2021-09-27 20:53:30|201065.5|200915.5|201072.2|200922.2|201072.2|200922.2|201063.8|200913.8|15
1632776020000|2021-09-27 20:53:40|201071.5|200921.5|201070.6|200920.6|201072.3|200922.3|201066.2|200916.2|14
1632776030000|2021-09-27 20:53:50|201070.5|200920.5|201067.9|200917.9|201072.1|200922.1|201066.3|200916.3|10
1632776040000|2021-09-27 20:54:00|201068.3|200918.3|201074.8|200924.8|201074.8|200924.8|201064.5|200914.5|23
1632776050000|2021-09-27 20:54:10|201072.6|200922.6|201082.3|200932.3|201084.2|200934.2|201067.2|200917.2|22
1632776060000|2021-09-27 20:54:20|201086.9|200936.9|201100.4|200950.4|201100.9|200950.9|201082.5|200932.5|19
1632776070000|2021-09-27 20:54:30|201092.7|200942.7|201091.8|200941.8|201093.6|200943.6|201087.6|200937.6|16
1632776080000|2021-09-27 20:54:40|201085.1|200935.1|201077.9|200927.9|201089.7|200939.7|201077.9|200927.9|12
1632776090000|2021-09-27 20:54:50|201081.4|200931.4|201077.5|200927.5|201081.7|200931.7|201077.5|200927.5|7
1632776100000|2021-09-27 20:55:00|201078|200928|201071.5|200921.5|201081.5|200931.5|201066.4|200916.4|30
1632776110000|2021-09-27 20:55:10|201071.8|200921.8|201063.5|200913.5|201071.8|200921.8|201063.5|200913.5|7
1632776120000|2021-09-27 20:55:20|201066.5|200916.5|201062.3|200912.3|201075.3|200925.3|201060.2|200910.2|25
1632776130000|2021-09-27 20:55:30|201064|200914|201057|200907|201064|200914|201048|200898|13
1632776140000|2021-09-27 20:55:40|201058.8|200908.8|201051.7|200901.7|201059.8|200909.8|201041.5|200891.5|6
1632776150000|2021-09-27 20:55:50|201058.4|200908.4|201042.4|200892.4|201066.9|200916.9|201042.4|200892.4|4
1632776160000|2021-09-27 20:56:00|201052|200902|201077|200927|201077.9|200927.9|201052|200902|18
1632776170000|2021-09-27 20:56:10|201075.6|200925.6|201076|200926|201078.5|200928.5|201072.6|200922.6|21
1632776180000|2021-09-27 20:56:20|201075.7|200925.7|201069|200919|201079.3|200929.3|201059.2|200909.2|17
1632776190000|2021-09-27 20:56:30|201067.7|200917.7|201087.9|200937.9|201090.2|200940.2|201067.5|200917.5|16
1632776200000|2021-09-27 20:56:40|201089.3|200939.3|201088.1|200938.1|201090.8|200940.8|201087|200937|12
1632776210000|2021-09-27 20:56:50|201088.7|200938.7|201089.5|200939.5|201090|200940|201087.6|200937.6|8
1632776220000|2021-09-27 20:57:00|201089.1|200939.1|201085.6|200935.6|201091.4|200941.4|201076.3|200926.3|26
1632776230000|2021-09-27 20:57:10|201085.5|200935.5|201088.8|200938.8|201088.9|200938.9|201085.5|200935.5|10
1632776240000|2021-09-27 20:57:20|201089.2|200939.2|201085.2|200935.2|201089.3|200939.3|201084.6|200934.6|9
1632776250000|2021-09-27 20:57:30|201082.3|200932.3|201088.1|200938.1|201088.1|200938.1|201082.3|200932.3|10
1632776260000|2021-09-27 20:57:40|201089.1|200939.1|201086.9|200936.9|201089.1|200939.1|201086|200936|11
1632776270000|2021-09-27 20:57:50|201086.7|200936.7|201076.3|200926.3|201088|200938|201074.8|200924.8|7
1632776280000|2021-09-27 20:58:00|201084.8|200934.8|201075.6|200925.6|201084.8|200934.8|201075.6|200925.6|14
1632776290000|2021-09-27 20:58:10|201066.3|200916.3|201069.7|200919.7|201070.6|200920.6|201066.2|200916.2|19
1632776300000|2021-09-27 20:58:20|201068|200918|201063.1|200913.1|201068|200918|201062|200912|11
1632776310000|2021-09-27 20:58:30|201061.3|200911.3|201068.9|200918.9|201070.1|200920.1|201060.4|200910.4|16
1632776320000|2021-09-27 20:58:40|201064.9|200914.9|201062.2|200912.2|201075.6|200925.6|201060.7|200910.7|24
1632776330000|2021-09-27 20:58:50|201062.6|200912.6|201068|200918|201070.2|200920.2|201062.6|200912.6|24
1632776340000|2021-09-27 20:59:00|201068.8|200918.8|201058.4|200908.4|201069.4|200919.4|201058.4|200908.4|13
1632776350000|2021-09-27 20:59:10|201059.1|200909.1|201066.2|200916.2|201066.6|200916.6|201059.1|200909.1|16
1632776360000|2021-09-27 20:59:20|201064.9|200914.9|201067.3|200917.3|201068|200918|201060.7|200910.7|14
1632776370000|2021-09-27 20:59:30|201065.7|200915.7|201061.9|200911.9|201065.7|200915.7|201061.9|200911.9|7
1632776380000|2021-09-27 20:59:40|201062.7|200912.7|201068.9|200918.9|201070.6|200920.6|201057.8|200907.8|14
1632776390000|2021-09-27 20:59:50|201068.3|200918.3|201133.5|200983.5|201147.5|200997.5|201063.2|200913.2|22
1632776400000|2021-09-27 21:00:00|201085.7|200935.7|201144.2|200994.2|201235.2|200996.8|201085.7|200931.1|10
1632776410000|2021-09-27 21:00:10|201138|200988|201136.4|200986.4|201138.1|200988.1|201136.4|200986.4|3
1632776420000|2021-09-27 21:00:20|201129.4|200979.4|201120.1|200970.1|201129.4|200979.4|201116|200966|3
1632776430000|2021-09-27 21:00:30|201113.9|200963.9|201064.1|200914.1|201118.2|200968.2|201064.1|200914.1|10
1632776440000|2021-09-27 21:00:40|201063.7|200913.7|201061|200911|201063.7|200913.7|201061|200911|3
1632776450000|2021-09-27 21:00:50|201059.8|200909.8|201058.1|200908.1|201059.8|200909.8|201058.1|200908.1|2
1632776460000|2021-09-27 21:01:00|201061.2|200911.2|201111.5|200961.5|201113.5|200963.5|201061.2|200911.2|8
1632776470000|2021-09-27 21:01:10|201113.5|200963.5|201113.5|200963.5|201113.5|200963.5|201113.5|200963.5|1
1632776480000|2021-09-27 21:01:20|201109.8|200959.8|201105.5|200955.5|201109.8|200959.8|201103.6|200953.6|4
1632776490000|2021-09-27 21:01:30|201105.6|200955.6|201104.1|200954.1|201105.6|200955.6|201104.1|200954.1|2
1632776500000|2021-09-27 21:01:40|201104.6|200954.6|201059.1|200909.1|201104.6|200954.6|201059.1|200909.1|5
1632776510000|2021-09-27 21:01:50|201058.7|200908.7|201058.7|200908.7|201058.7|200908.7|201058.7|200908.7|1
1632776520000|2021-09-27 21:02:00|201070.1|200920.1|201069.3|200919.3|201070.1|200920.1|201069.3|200919.3|3
1632776530000|2021-09-27 21:02:10|201059.4|200909.4|201059.2|200909.2|201059.4|200909.4|201058.6|200908.6|3
1632776540000|2021-09-27 21:02:20|201059.6|200909.6|201059.6|200909.6|201059.6|200909.6|201059.6|200909.6|1
1632776550000|2021-09-27 21:02:30|201059.7|200909.7|201062|200912|201062|200912|201058.6|200908.6|4
1632776560000|2021-09-27 21:02:40|201063.9|200913.9|201061.4|200911.4|201063.9|200913.9|201061|200911|4
1632776570000|2021-09-27 21:02:50|201066.9|200916.9|201067.6|200917.6|201068.6|200918.6|201066.9|200916.9|3
1632776580000|2021-09-27 21:03:00|201066.3|200916.3|201064.2|200914.2|201066.3|200916.3|201061.4|200911.4|4
1632776590000|2021-09-27 21:03:10|201063.4|200913.4|201063.4|200913.4|201063.4|200913.4|201063.4|200913.4|1
1632776600000|2021-09-27 21:03:20|201064.2|200914.2|201064.2|200914.2|201064.2|200914.2|201064.2|200914.2|1
1632776620000|2021-09-27 21:03:40|201063.7|200913.7|201063.1|200913.1|201063.7|200913.7|201063.1|200913.1|2
1632776640000|2021-09-27 21:04:00|201062.3|200912.3|201063|200913|201063|200913|201062.3|200912.3|3
1632776660000|2021-09-27 21:04:20|201061.7|200911.7|201061.7|200911.7|201061.7|200911.7|201061.7|200911.7|1
1632776670000|2021-09-27 21:04:30|201062.9|200912.9|201062.9|200912.9|201062.9|200912.9|201062.9|200912.9|1
1632776680000|2021-09-27 21:04:40|201063.2|200913.2|201068.8|200918.8|201068.8|200918.8|201062.5|200912.5|4
1632776690000|2021-09-27 21:04:50|201062.7|200912.7|201061.9|200911.9|201062.7|200912.7|201060.5|200910.5|4
1632776700000|2021-09-27 21:05:00|201080.2|200930.2|201069.5|200919.5|201080.2|200930.2|201060.4|200910.4|9
1632776710000|2021-09-27 21:05:10|201059.8|200909.8|201063.2|200913.2|201063.2|200913.2|201054.9|200904.9|4
1632776720000|2021-09-27 21:05:20|201066.2|200916.2|201072.9|200922.9|201072.9|200922.9|201058.9|200908.9|7
1632776730000|2021-09-27 21:05:30|201070.3|200920.3|201069.6|200919.6|201070.3|200920.3|201069.6|200919.6|2
1632776740000|2021-09-27 21:05:40|201079.8|200929.8|201078.1|200928.1|201079.9|200929.9|201078.1|200928.1|3
1632776750000|2021-09-27 21:05:50|201055|200905|201065.8|200915.8|201065.8|200915.8|201055|200905|3
1632776760000|2021-09-27 21:06:00|201064.7|200914.7|201081.5|200931.5|201081.5|200931.5|201064.7|200914.7|2
1632776770000|2021-09-27 21:06:10|201040.9|200890.9|201054.5|200904.5|201065.3|200915.3|201040.9|200890.9|5
1632776780000|2021-09-27 21:06:20|201063.5|200913.5|201121.4|200868.4|201126.4|200921.4|201063.5|200857.9|8
1632776790000|2021-09-27 21:06:30|201070.1|200920.1|201067.5|200917.5|201121|200920.1|201067.2|200867.6|6
1632776800000|2021-09-27 21:06:40|201068.7|200918.7|201062.9|200912.9|201068.7|200918.7|201054.4|200904.4|6
1632776810000|2021-09-27 21:06:50|201061.6|200911.6|201028.9|200878.9|201063.1|200913.1|201028.9|200878.9|4
1632776820000|2021-09-27 21:07:00|201061.6|200911.6|201056.6|200906.6|201061.6|200911.6|201056.6|200906.6|5
1632776830000|2021-09-27 21:07:10|201054.3|200904.3|201068.8|200918.8|201069.6|200919.6|201054.3|200904.3|4
1632776840000|2021-09-27 21:07:20|201069.8|200919.8|201070|200920|201070|200920|201069.8|200919.8|2
1632776850000|2021-09-27 21:07:30|201070.2|200920.2|201094.8|200944.8|201185.5|200974.4|201070.2|200907.6|8
1632776860000|2021-09-27 21:07:40|201096.5|200946.5|201097.8|200947.8|201099.2|200949.2|201096.5|200946.5|4
1632776870000|2021-09-27 21:07:50|201100.7|200950.7|201098.3|200948.3|201100.7|200950.7|201098.3|200948.3|2
1632776880000|2021-09-27 21:08:00|201097.6|200947.6|201095.3|200945.3|201103.7|200953.7|201093.8|200943.8|4
1632776890000|2021-09-27 21:08:10|201089.3|200939.3|201098.5|200948.5|201098.5|200948.5|201089.3|200939.3|3
1632776900000|2021-09-27 21:08:20|201098.9|200948.9|201097.6|200947.6|201098.9|200948.9|201097.6|200947.6|2
1632776910000|2021-09-27 21:08:30|201084.4|200934.4|201094.5|200944.5|201094.5|200944.5|201084.4|200934.4|3
1632776920000|2021-09-27 21:08:40|201093.2|200943.2|201096.2|200946.2|201096.2|200946.2|201093.2|200943.2|2
1632776930000|2021-09-27 21:08:50|201096.4|200946.4|201095|200945|201096.4|200946.4|201095|200945|2
1632776940000|2021-09-27 21:09:00|201110.5|200960.5|201107|200957|201110.5|200960.5|201088.8|200938.8|4
1632776960000|2021-09-27 21:09:20|201155|200885|201105.3|200955.3|201155|200955.3|201105.3|200885|2
1632776970000|2021-09-27 21:09:30|201082.6|200932.6|201093.4|200943.4|201093.4|200943.4|201082.6|200932.6|3
1632776980000|2021-09-27 21:09:40|201090|200940|201099.3|200949.3|201099.3|200949.3|201090|200940|2
1632776990000|2021-09-27 21:09:50|201078|200928|201078|200928|201078|200928|201078|200928|1
1632777000000|2021-09-27 21:10:00|201087|200937|201097.9|200947.9|201098.5|200948.5|201087|200937|3
1632777010000|2021-09-27 21:10:10|201103.5|200953.5|201102|200952|201108.1|200958.1|201099.2|200949.2|4
1632777020000|2021-09-27 21:10:20|201106.8|200956.8|201112.7|200962.7|201114.9|200964.9|201106.8|200956.8|3
1632777030000|2021-09-27 21:10:30|201103.8|200953.8|201155|200885|201155|200953.8|201103.8|200885|2
1632777060000|2021-09-27 21:11:00|201078|200928|201078|200928|201078|200928|201078|200928|1
1632777070000|2021-09-27 21:11:10|201155|200885|201155|200885|201155|200885|201155|200885|1
1632777080000|2021-09-27 21:11:20|201078|200928|201086.5|200936.5|201086.5|200936.5|201078|200928|2
1632777090000|2021-09-27 21:11:30|201085.3|200935.3|201083.7|200933.7|201085.3|200935.3|201083.7|200933.7|2
1632777100000|2021-09-27 21:11:40|201088.2|200938.2|201078|200928|201155|200938.2|201078|200885|3
1632777110000|2021-09-27 21:11:50|201155|200885|201155|200885|201155|200885|201155|200885|1
1632777120000|2021-09-27 21:12:00|201117.9|200967.9|201099.3|200949.3|201117.9|200967.9|201072.9|200922.9|6
1632777130000|2021-09-27 21:12:10|201096.5|200946.5|201091.1|200941.1|201110.4|200960.4|201091.1|200941.1|6
1632777140000|2021-09-27 21:12:20|201139.9|200887.3|201092.9|200942.9|201139.9|200945.9|201082.1|200887.3|4
1632777150000|2021-09-27 21:12:30|201096.8|200946.8|201086.7|200936.7|201096.8|200946.8|201085.1|200935.1|6
1632777160000|2021-09-27 21:12:40|201091|200941|201142.5|200868|201142.5|200941|201091|200868|2
1632777170000|2021-09-27 21:12:50|201076.3|200926.3|201076.3|200926.3|201076.3|200926.3|201076.3|200926.3|1
1632777180000|2021-09-27 21:13:00|201075.2|200925.2|201164.7|200867.7|201164.7|200948.7|201075.2|200867.7|5
1632777190000|2021-09-27 21:13:10|201153.4|200881.3|201088.9|200938.9|201153.4|200958.2|201088.9|200881.3|6
1632777200000|2021-09-27 21:13:20|201086.5|200936.5|201090.1|200940.1|201093.8|200943.8|201086.5|200936.5|5
1632777210000|2021-09-27 21:13:30|201082.1|200932.1|201075.2|200925.2|201082.1|200932.1|201075.2|200925.2|4
1632777220000|2021-09-27 21:13:40|201072.9|200922.9|201073.7|200923.7|201073.7|200923.7|201072.9|200922.9|2
1632777230000|2021-09-27 21:13:50|201074.4|200924.4|201143|200846|201143|200928|201074.4|200846|4
1632777240000|2021-09-27 21:14:00|201160|200863|201155.8|200858.8|201160|200863|201155.8|200858.8|2
1632777250000|2021-09-27 21:14:10|201149.4|200852.4|201153.2|200879.3|201153.2|200947|201097|200852.4|4
1632777260000|2021-09-27 21:14:20|201153.9|200885.7|201086.6|200936.6|201153.9|200940.4|201082.2|200885.7|5
1632777270000|2021-09-27 21:14:30|201093|200943|201147|200850|201147|200943|201093|200850|2
1632777290000|2021-09-27 21:14:50|201077.3|200927.3|201155|200890.4|201156.6|200932|201076.1|200868.5|5
1632777300000|2021-09-27 21:15:00|201156.7|200880.6|201140.2|200886|201156.7|200956.3|201106.3|200880.6|3
1632777310000|2021-09-27 21:15:10|201089.2|200939.2|201083.3|200933.3|201091.8|200941.8|201082.7|200932.7|5
1632777320000|2021-09-27 21:15:20|201082.3|200932.3|201093.9|200943.9|201096.2|200946.2|201080.1|200930.1|5
1632777330000|2021-09-27 21:15:30|201090.5|200940.5|201137.8|200883.6|201137.8|200946.4|201090.5|200883.6|3
1632777340000|2021-09-27 21:15:40|201077.3|200927.3|201073.6|200923.6|201077.3|200927.3|201073.6|200923.6|2
1632777350000|2021-09-27 21:15:50|201145.9|200876.9|201106.5|200956.5|201153.1|200960.6|201097.2|200860.1|6
1632777360000|2021-09-27 21:16:00|201098.3|200948.3|201094.5|200944.5|201145|200960.3|201094.5|200891.2|6
1632777370000|2021-09-27 21:16:10|201073.6|200923.6|201146.3|200877|201146.3|200949.8|201073.6|200877|4
1632777380000|2021-09-27 21:16:20|201093.3|200943.3|201100.5|200950.5|201100.5|200950.5|201093.3|200943.3|2
1632777390000|2021-09-27 21:16:30|201091.5|200941.5|201073.5|200923.5|201149.2|200941.5|201073.5|200865.7|3
1632777400000|2021-09-27 21:16:40|201113|200963|201092.8|200942.8|201142.6|200963|201092.8|200886|3
1632777410000|2021-09-27 21:16:50|201094.5|200944.5|201091.3|200941.3|201094.5|200944.5|201073.6|200923.6|4
1632777420000|2021-09-27 21:17:00|201078.2|200928.2|201080.8|200930.8|201080.8|200930.8|201078.2|200928.2|2
1632777430000|2021-09-27 21:17:10|201078.2|200928.2|201084.4|200934.4|201085.7|200935.7|201078.2|200928.2|3
1632777440000|2021-09-27 21:17:20|201089.8|200939.8|201148.7|200864|201148.7|200940|201073.6|200864|5
1632777450000|2021-09-27 21:17:30|201089.8|200939.8|201095.5|200945.5|201095.5|200945.5|201089.8|200939.8|2
1632777460000|2021-09-27 21:17:40|201093.9|200943.9|201087.8|200937.8|201093.9|200943.9|201086.7|200936.7|4
1632777470000|2021-09-27 21:17:50|201089.5|200939.5|201078.7|200928.7|201091.5|200941.5|201078.3|200928.3|5
1632777480000|2021-09-27 21:18:00|201088.1|200938.1|201084.5|200934.5|201088.1|200938.1|201084.5|200934.5|4
1632777490000|2021-09-27 21:18:10|201150.6|200863.5|201147.2|200871.3|201150.6|200871.3|201147.2|200863.5|2
1632777500000|2021-09-27 21:18:20|201141.7|200884.5|201083.3|200933.3|201141.7|200933.3|201073.4|200884.5|4
1632777510000|2021-09-27 21:18:30|201089.8|200939.8|201156|200866|201156|200956.5|201089.8|200866|5
1632777520000|2021-09-27 21:18:40|201073.5|200923.5|201073.5|200923.5|201073.5|200923.5|201073.5|200923.5|1
1632777530000|2021-09-27 21:18:50|201073.4|200923.4|201073.4|200923.4|201124.3|200923.4|201073.3|200872.2|4
1632777540000|2021-09-27 21:19:00|201085.5|200935.5|201143.3|200874.3|201143.3|200938.2|201078.6|200874.3|7
1632777550000|2021-09-27 21:19:10|201089.3|200939.3|201092.4|200942.4|201094.8|200944.8|201089.3|200939.3|3
1632777560000|2021-09-27 21:19:20|201090.4|200940.4|201073.4|200923.4|201146.7|200940.4|201073.4|200863.7|4
1632777570000|2021-09-27 21:19:30|201149|200869.4|201141.8|200864.7|201149|200879.3|201131.9|200864.7|4
1632777580000|2021-09-27 21:19:40|201078.2|200928.2|201088.8|200938.8|201095.5|200945.5|201078.2|200928.2|5
1632777590000|2021-09-27 21:19:50|201080.5|200930.5|201082.1|200932.1|201082.1|200932.1|201080.5|200930.5|2
1632777600000|2021-09-27 21:20:00|201073.4|200923.4|201073.3|200923.3|201124.3|200923.4|201073.3|200872.2|3
1632777610000|2021-09-27 21:20:10|201073.4|200923.4|201146.5|200849.5|201146.5|200923.4|201073.4|200849.5|2
1632777620000|2021-09-27 21:20:20|201089.5|200939.5|201084.3|200934.3|201089.5|200939.5|201078.9|200928.9|4
1632777630000|2021-09-27 21:20:30|201124.3|200872.2|201095.4|200945.4|201124.3|200945.4|201090|200872.2|3
1632777640000|2021-09-27 21:20:40|201093.1|200943.1|201080.2|200930.2|201093.1|200943.1|201077.5|200927.5|6
1632777650000|2021-09-27 21:20:50|201079.6|200929.6|201122.3|200868.6|201122.3|200929.6|201066.7|200868.6|3
1632777660000|2021-09-27 21:21:00|201094.8|200944.8|201115.8|200965.8|201115.8|200965.8|201092.4|200942.4|4
1632777670000|2021-09-27 21:21:10|201119.3|200969.3|201089.1|200939.1|201119.3|200969.3|201071.8|200921.8|3
1632777680000|2021-09-27 21:21:20|201084.1|200934.1|201098|200948|201098|200948|201084.1|200934.1|2
1632777690000|2021-09-27 21:21:30|201092.8|200942.8|201146.5|200849.5|201146.5|200942.8|201092.8|200849.5|2
1632777700000|2021-09-27 21:21:40|201067.6|200917.6|201066.7|200916.7|201067.6|200917.6|201066.7|200916.7|2
1632777710000|2021-09-27 21:21:50|201146.5|200849.5|201122.8|200972.8|201146.5|200972.8|201122.8|200849.5|2
1632777720000|2021-09-27 21:22:00|201113.3|200963.3|201121.1|200971.1|201121.1|200971.1|201109.4|200959.4|3
1632777730000|2021-09-27 21:22:10|201123.4|200973.4|201062.2|200912.2|201123.4|200973.4|201062.2|200912.2|5
1632777740000|2021-09-27 21:22:20|201065.2|200915.2|201087.3|200937.3|201096.5|200946.5|201065.2|200915.2|3
1632777750000|2021-09-27 21:22:30|201074.2|200924.2|201092.8|200942.8|201092.8|200942.8|201074.2|200924.2|3
1632777760000|2021-09-27 21:22:40|201089.1|200939.1|201101.8|200951.8|201101.8|200951.8|201089.1|200939.1|3
1632777770000|2021-09-27 21:22:50|201113.5|200963.5|201084.1|200934.1|201113.5|200963.5|201077.1|200927.1|4
1632777780000|2021-09-27 21:23:00|201066.7|200916.7|201098.1|200948.1|201102.6|200952.6|201066.7|200916.7|4
1632777790000|2021-09-27 21:23:10|201072.2|200922.2|201100.5|200950.5|201100.5|200950.5|201068|200918|4
1632777800000|2021-09-27 21:23:20|201095.8|200945.8|201116|200966|201116|200966|201095.8|200945.8|2
1632777810000|2021-09-27 21:23:30|201125.3|200975.3|201122.2|200972.2|201125.3|200975.3|201122.2|200972.2|2
1632777820000|2021-09-27 21:23:40|201074.2|200924.2|201126.1|200976.1|201126.1|200976.1|201074.2|200924.2|3
1632777830000|2021-09-27 21:23:50|201117.8|200967.8|201112.3|200962.3|201117.8|200967.8|201106.8|200956.8|3
1632777840000|2021-09-27 21:24:00|201125.3|200975.3|201084.3|200934.3|201134.4|200975.3|201084.3|200868.7|4
1632777850000|2021-09-27 21:24:10|201082.7|200932.7|201094.7|200944.7|201099.5|200949.5|201064.6|200914.6|5
1632777860000|2021-09-27 21:24:20|201084.1|200934.1|201098|200948|201098|200948|201084.1|200934.1|2
1632777870000|2021-09-27 21:24:30|201079.7|200929.7|201066.7|200916.7|201080.9|200930.9|201066.7|200916.7|3
1632777880000|2021-09-27 21:24:40|201146.5|200849.5|201146.5|200849.5|201146.5|200849.5|201146.5|200849.5|1
1632777890000|2021-09-27 21:24:50|201066.7|200916.7|201123.6|200973.6|201123.6|200973.6|201066.7|200916.7|3
1632777900000|2021-09-27 21:25:00|201128.5|200867.7|201089.3|200939.3|201128.5|200939.7|201070.1|200867.7|7
1632777910000|2021-09-27 21:25:10|201088.1|200938.1|201085.2|200935.2|201097|200947|201083.4|200933.4|4
1632777920000|2021-09-27 21:25:20|201087.4|200937.4|201094.6|200944.6|201099.4|200949.4|201087.4|200937.4|3
1632777930000|2021-09-27 21:25:30|201089.1|200939.1|201146.5|200849.5|201146.5|200939.1|201066.7|200849.5|4
1632777950000|2021-09-27 21:25:50|201148.9|200851.9|201148.9|200851.9|201148.9|200851.9|201148.9|200851.9|1
1632777960000|2021-09-27 21:26:00|201060.7|200910.7|201122.3|200868.6|201122.3|200910.7|201056.3|200868.6|3
1632777970000|2021-09-27 21:26:10|201068.8|200918.8|201094.4|200944.4|201096.6|200946.6|201068.8|200918.8|4
1632777980000|2021-09-27 21:26:20|201092.9|200942.9|201115|200965|201115|200965|201088.2|200938.2|6
1632777990000|2021-09-27 21:26:30|201102|200952|201127.9|200977.9|201127.9|200977.9|201102|200952|2
1632778000000|2021-09-27 21:26:40|201119.3|200969.3|201127.9|200977.9|201127.9|200977.9|201119.3|200969.3|2
1632778010000|2021-09-27 21:26:50|201146.7|200869.7|201082.8|200932.8|201146.7|200933.2|201069.3|200869.7|7
1632778020000|2021-09-27 21:27:00|201087.9|200937.9|201122.7|200972.7|201122.7|200972.7|201087.9|200937.9|4
1632778030000|2021-09-27 21:27:10|201119.3|200969.3|201127.9|200977.9|201127.9|200977.9|201119.3|200969.3|2
1632778040000|2021-09-27 21:27:20|201077.1|200927.1|201077.1|200927.1|201077.1|200927.1|201077.1|200927.1|1
1632778050000|2021-09-27 21:27:30|201098|200948|201146.5|200849.5|201146.5|200948|201098|200849.5|2
1632778060000|2021-09-27 21:27:40|201066.7|200916.7|201147.9|200850.9|201147.9|200916.7|201066.7|200849.5|3
1632778070000|2021-09-27 21:27:50|201147.7|200850.7|201101.7|200951.7|201147.7|200951.7|201098|200850.7|3
1632778080000|2021-09-27 21:28:00|201126.2|200976.2|201088.5|200938.5|201126.2|200976.2|201081|200931|5
1632778090000|2021-09-27 21:28:10|201079.9|200929.9|201079.9|200929.9|201079.9|200929.9|201079.9|200929.9|1
1632778100000|2021-09-27 21:28:20|201116|200966|201092.8|200942.8|201116|200966|201074.2|200924.2|4
1632778110000|2021-09-27 21:28:30|201084.1|200934.1|201107.2|200957.2|201107.2|200957.2|201084.1|200934.1|2
1632778120000|2021-09-27 21:28:40|201122.4|200972.4|201081.7|200931.7|201122.4|200972.4|201077.1|200927.1|5
1632778130000|2021-09-27 21:28:50|201101.5|200951.5|201116.3|200966.3|201128.9|200978.9|201101.5|200951.5|3
1632778140000|2021-09-27 21:29:00|201066.7|200916.7|201098|200948|201098|200948|201066.7|200916.7|2
1632778150000|2021-09-27 21:29:10|201092.8|200942.8|201110.7|200960.7|201110.7|200960.7|201092.8|200942.8|2
1632778160000|2021-09-27 21:29:20|201119.3|200969.3|201104.6|200954.6|201119.3|200969.3|201099.7|200949.7|7
1632778170000|2021-09-27 21:29:30|201101.4|200951.4|201081|200931|201101.4|200951.4|201057.5|200907.5|4
1632778180000|2021-09-27 21:29:40|201080.5|200930.5|201082.2|200932.2|201085.3|200935.3|201076.6|200926.6|4
1632778190000|2021-09-27 21:29:50|201080.1|200930.1|201117.8|200967.8|201121.1|200971.1|201080.1|200930.1|4
1632778200000|2021-09-27 21:30:00|201110.6|200960.6|201091.6|200941.6|201110.6|200960.6|201090.6|200940.6|7
1632778210000|2021-09-27 21:30:10|201089.8|200939.8|201096.2|200946.2|201097.8|200947.8|201089.8|200939.8|4
1632778220000|2021-09-27 21:30:20|201095.7|200945.7|201096.1|200946.1|201096.1|200946.1|201095.7|200945.7|3
1632778230000|2021-09-27 21:30:30|201096.2|200946.2|201092.1|200942.1|201096.2|200946.2|201086.1|200936.1|8
1632778240000|2021-09-27 21:30:40|201091.7|200941.7|201095.5|200945.5|201095.7|200945.7|201091.7|200941.7|4
1632778250000|2021-09-27 21:30:50|201095.2|200945.2|201095.8|200945.8|201095.8|200945.8|201095.2|200945.2|5
1632778260000|2021-09-27 21:31:00|201095.7|200945.7|201093.1|200943.1|201095.7|200945.7|201083.7|200933.7|7
1632778270000|2021-09-27 21:31:10|201093.4|200943.4|201095.7|200945.7|201095.7|200945.7|201090.2|200940.2|6
1632778280000|2021-09-27 21:31:20|201095.9|200945.9|201096.4|200946.4|201096.4|200946.4|201095.9|200945.9|4
1632778290000|2021-09-27 21:31:30|201085.5|200935.5|201104.3|200954.3|201104.4|200954.4|201085.5|200935.5|8
1632778300000|2021-09-27 21:31:40|201104.1|200954.1|201105.5|200955.5|201105.6|200955.6|201102.7|200952.7|9
1632778310000|2021-09-27 21:31:50|201099.9|200949.9|201099.5|200949.5|201103.2|200953.2|201098.9|200948.9|6
1632778320000|2021-09-27 21:32:00|201082.7|200932.7|201097.8|200947.8|201097.8|200947.8|201082.7|200932.7|4
1632778330000|2021-09-27 21:32:10|201097.1|200947.1|201097.1|200947.1|201097.1|200947.1|201097.1|200947.1|1
1632778340000|2021-09-27 21:32:20|201108.7|200958.7|201100.7|200950.7|201108.7|200958.7|201094.9|200944.9|4
1632778350000|2021-09-27 21:32:30|201084.5|200934.5|201090.2|200940.2|201090.5|200940.5|201084.3|200934.3|7
1632778360000|2021-09-27 21:32:40|201089.7|200939.7|201091.4|200941.4|201091.4|200941.4|201089.7|200939.7|2
1632778370000|2021-09-27 21:32:50|201090.7|200940.7|201084.5|200934.5|201090.7|200940.7|201083.7|200933.7|3
1632778380000|2021-09-27 21:33:00|201096.5|200946.5|201094.2|200944.2|201096.5|200946.5|201060|200910|4
1632778390000|2021-09-27 21:33:10|201089.1|200939.1|201091.5|200941.5|201092.7|200942.7|201085.3|200935.3|7
1632778400000|2021-09-27 21:33:20|201087.3|200937.3|201087.2|200937.2|201087.3|200937.3|201083.2|200933.2|4
1632778410000|2021-09-27 21:33:30|201087.4|200937.4|201088.4|200938.4|201098.1|200948.1|201087.4|200937.4|6
1632778420000|2021-09-27 21:33:40|201089.3|200939.3|201087.5|200937.5|201089.3|200939.3|201085.1|200935.1|5
1632778430000|2021-09-27 21:33:50|201086.7|200936.7|201088.6|200938.6|201089.9|200939.9|201086.7|200936.7|3
1632778440000|2021-09-27 21:34:00|201087.7|200937.7|201082.2|200932.2|201087.7|200937.7|201082.2|200932.2|2
1632778450000|2021-09-27 21:34:10|201088.9|200938.9|201091.6|200941.6|201096.7|200946.7|201087|200937|6
1632778460000|2021-09-27 21:34:20|201089.8|200939.8|201092.6|200942.6|201093.7|200943.7|201089.8|200939.8|4
1632778470000|2021-09-27 21:34:30|201090.4|200940.4|201086.6|200936.6|201090.4|200940.4|201081.8|200931.8|4
1632778480000|2021-09-27 21:34:40|201084.8|200934.8|201084.8|200934.8|201084.8|200934.8|201084.8|200934.8|1
1632778490000|2021-09-27 21:34:50|201082.9|200932.9|201096.5|200946.5|201096.5|200946.5|201082.9|200932.9|3
1632778500000|2021-09-27 21:35:00|201076|200926|201137.6|200882.8|201137.6|200938.3|201076|200882.8|4
1632778510000|2021-09-27 21:35:10|201140.3|200874.4|201140.3|200874.4|201140.3|200874.4|201140.3|200874.4|1
1632778520000|2021-09-27 21:35:20|201089|200939|201079.6|200929.6|201137.6|200939|201079.6|200882.8|5
1632778530000|2021-09-27 21:35:30|201080.3|200930.3|201096.5|200946.5|201096.5|200946.5|201080.3|200930.3|3
1632778550000|2021-09-27 21:35:50|201076|200926|201084.4|200934.4|201088.5|200938.5|201076|200926|3
1632778560000|2021-09-27 21:36:00|201083|200933|201088.4|200938.4|201094.1|200944.1|201082.3|200932.3|6
1632778570000|2021-09-27 21:36:10|201087.6|200937.6|201086.7|200936.7|201087.6|200937.6|201081.3|200931.3|3
1632778580000|2021-09-27 21:36:20|201085.8|200935.8|201084.3|200934.3|201085.8|200935.8|201084.3|200934.3|2
1632778590000|2021-09-27 21:36:30|201088.3|200938.3|201099.8|200949.8|201100.4|200950.4|201088.3|200938.3|3
1632778600000|2021-09-27 21:36:40|201080.4|200930.4|201090.1|200940.1|201090.1|200940.1|201080.4|200930.4|2
1632778610000|2021-09-27 21:36:50|201087.3|200937.3|201092.2|200942.2|201104|200954|201087.3|200937.3|6
1632778620000|2021-09-27 21:37:00|201096.7|200946.7|201093.2|200943.2|201096.7|200946.7|201092.6|200942.6|3
1632778630000|2021-09-27 21:37:10|201084.9|200934.9|201091.9|200941.9|201091.9|200941.9|201084.1|200934.1|5
1632778640000|2021-09-27 21:37:20|201088.6|200938.6|201099.7|200949.7|201102.1|200952.1|201088.6|200938.6|5
1632778650000|2021-09-27 21:37:30|201082.7|200932.7|201085.8|200935.8|201085.8|200935.8|201082.7|200932.7|2
1632778660000|2021-09-27 21:37:40|201080.4|200930.4|201088.4|200938.4|201090.1|200940.1|201080.4|200930.4|3
1632778670000|2021-09-27 21:37:50|201085.8|200935.8|201139.1|200884.1|201139.1|200938.2|201082.9|200884.1|6
1632778680000|2021-09-27 21:38:00|201082.1|200932.1|201087.2|200937.2|201087.2|200937.2|201082.1|200932.1|3
1632778690000|2021-09-27 21:38:10|201083.9|200933.9|201082.9|200932.9|201083.9|200933.9|201082.9|200932.9|2
1632778700000|2021-09-27 21:38:20|201081.9|200931.9|201103.9|200953.9|201104.8|200954.8|201081.9|200931.9|4
1632778710000|2021-09-27 21:38:30|201102|200952|201099.5|200949.5|201102.1|200952.1|201099.5|200949.5|3
1632778720000|2021-09-27 21:38:40|201099.7|200949.7|201088.1|200938.1|201099.7|200949.7|201088.1|200938.1|3
1632778730000|2021-09-27 21:38:50|201080.4|200930.4|201082.9|200932.9|201086.4|200936.4|201080.4|200930.4|4
1632778740000|2021-09-27 21:39:00|201087.2|200937.2|201084.8|200934.8|201087.2|200937.2|201084.8|200934.8|2
1632778750000|2021-09-27 21:39:10|201082.9|200932.9|201086.5|200936.5|201087.8|200937.8|201082.9|200932.9|6
1632778760000|2021-09-27 21:39:20|201099.2|200949.2|201097.6|200947.6|201099.2|200949.2|201097.6|200947.6|2
1632778770000|2021-09-27 21:39:30|201094.2|200944.2|201094.9|200944.9|201094.9|200944.9|201088.8|200938.8|4
1632778780000|2021-09-27 21:39:40|201085.7|200935.7|201095.3|200945.3|201096.6|200946.6|201085.7|200935.7|5
1632778790000|2021-09-27 21:39:50|201096.1|200946.1|201088.7|200938.7|201096.1|200946.1|201085.1|200935.1|5
1632778800000|2021-09-27 21:40:00|201090.8|200940.8|201094.2|200944.2|201094.2|200944.2|201090.8|200940.8|4
1632778810000|2021-09-27 21:40:10|201090.5|200940.5|201074.3|200924.3|201090.5|200940.5|201074.3|200924.3|7
1632778820000|2021-09-27 21:40:20|201072.5|200922.5|201082.2|200932.2|201082.2|200932.2|201071.4|200921.4|6
1632778830000|2021-09-27 21:40:30|201075.6|200925.6|201082.6|200932.6|201086.3|200936.3|201075.6|200925.6|7
1632778840000|2021-09-27 21:40:40|201080.7|200930.7|201084.2|200934.2|201087|200937|201080.7|200930.7|5
1632778850000|2021-09-27 21:40:50|201103.6|200953.6|201101.2|200951.2|201104.2|200954.2|201099.5|200949.5|5
1632778860000|2021-09-27 21:41:00|201100.4|200950.4|201074.9|200924.9|201100.4|200950.4|201074.9|200924.9|2
1632778870000|2021-09-27 21:41:10|201076|200926|201086.5|200936.5|201086.5|200936.5|201071.1|200921.1|5
1632778880000|2021-09-27 21:41:20|201085.2|200935.2|201085.3|200935.3|201085.3|200935.3|201078.7|200928.7|4
1632778890000|2021-09-27 21:41:30|201086.5|200936.5|201090.4|200940.4|201100.4|200950.4|201083.9|200933.9|6
1632778900000|2021-09-27 21:41:40|201091.4|200941.4|201091.3|200941.3|201091.4|200941.4|201091.3|200941.3|2
1632778910000|2021-09-27 21:41:50|201091.7|200941.7|201091.4|200941.4|201091.7|200941.7|201091.4|200941.4|2
1632778920000|2021-09-27 21:42:00|201091.3|200941.3|201077|200927|201095.3|200945.3|201077|200927|6
1632778930000|2021-09-27 21:42:10|201081.2|200931.2|201060.5|200910.5|201081.2|200931.2|201060.5|200910.5|2
1632778940000|2021-09-27 21:42:20|201062.5|200912.5|201079.8|200929.8|201079.8|200929.8|201062.5|200912.5|6
1632778950000|2021-09-27 21:42:30|201091.5|200941.5|201091.9|200941.9|201091.9|200941.9|201091.5|200941.5|2
1632778960000|2021-09-27 21:42:40|201091.5|200941.5|201091.2|200941.2|201097.2|200947.2|201089.8|200939.8|4
1632778970000|2021-09-27 21:42:50|201091.9|200941.9|201089.7|200939.7|201095.9|200945.9|201089.7|200939.7|6
1632778980000|2021-09-27 21:43:00|201092.1|200942.1|201083.1|200933.1|201093.4|200943.4|201083.1|200933.1|3
1632778990000|2021-09-27 21:43:10|201084.2|200934.2|201097.1|200947.1|201097.1|200947.1|201078.7|200928.7|8
1632779000000|2021-09-27 21:43:20|201095.7|200945.7|201089.5|200939.5|201104.8|200954.8|201089.5|200939.5|6
1632779010000|2021-09-27 21:43:30|201096.8|200946.8|201098.4|200948.4|201099.3|200949.3|201096.8|200946.8|3
1632779020000|2021-09-27 21:43:40|201093.7|200943.7|201089.3|200939.3|201096.5|200946.5|201089.3|200939.3|5
1632779030000|2021-09-27 21:43:50|201073.3|200923.3|201096.4|200946.4|201096.4|200946.4|201071.1|200921.1|3
1632779040000|2021-09-27 21:44:00|201094.3|200944.3|201088.6|200938.6|201096.1|200946.1|201088.6|200938.6|4
1632779050000|2021-09-27 21:44:10|201103|200953|201087.4|200937.4|201106|200956|201087.4|200937.4|3
1632779060000|2021-09-27 21:44:20|201090.8|200940.8|201094|200944|201094|200944|201090.8|200940.8|3
1632779070000|2021-09-27 21:44:30|201094.2|200944.2|201092.3|200942.3|201098.4|200948.4|201092.3|200942.3|3
1632779080000|2021-09-27 21:44:40|201093.9|200943.9|201072.9|200922.9|201093.9|200943.9|201072.9|200922.9|5
1632779090000|2021-09-27 21:44:50|201072.6|200922.6|201085|200935|201090|200940|201072.6|200922.6|4
1632779100000|2021-09-27 21:45:00|201060.6|200910.6|201076.6|200926.6|201076.6|200926.6|201060.6|200910.6|7
1632779110000|2021-09-27 21:45:10|201070.8|200920.8|201080.9|200930.9|201082.9|200932.9|201070.8|200920.8|8
1632779120000|2021-09-27 21:45:20|201076.4|200926.4|201079.8|200929.8|201079.8|200929.8|201076.4|200926.4|3
1632779130000|2021-09-27 21:45:30|201067.2|200917.2|201076.2|200926.2|201076.7|200926.7|201067.2|200917.2|6
1632779140000|2021-09-27 21:45:40|201064|200914|201076.6|200926.6|201080.7|200930.7|201062.1|200912.1|5
1632779150000|2021-09-27 21:45:50|201073.4|200923.4|201078.2|200928.2|201083.7|200933.7|201073.4|200923.4|4
1632779160000|2021-09-27 21:46:00|201060.9|200910.9|201087.2|200937.2|201088.2|200938.2|201060.9|200910.9|7
1632779170000|2021-09-27 21:46:10|201083.9|200933.9|201079.3|200929.3|201084.1|200934.1|201078.2|200928.2|5
1632779180000|2021-09-27 21:46:20|201087.1|200937.1|201085.1|200935.1|201087.8|200937.8|201083.3|200933.3|4
1632779190000|2021-09-27 21:46:30|201085.3|200935.3|201067.1|200917.1|201085.3|200935.3|201067.1|200917.1|3
1632779210000|2021-09-27 21:46:50|201058.3|200908.3|201052.3|200902.3|201059.7|200909.7|201052.3|200902.3|3
1632779220000|2021-09-27 21:47:00|201065|200915|201074.8|200924.8|201134|200929.5|201065|200870|4
1632779230000|2021-09-27 21:47:10|201081.5|200931.5|201081.5|200931.5|201081.5|200931.5|201081.5|200931.5|1
1632779240000|2021-09-27 21:47:20|201084.6|200934.6|201086.2|200936.2|201089.9|200939.9|201083.4|200933.4|8
1632779250000|2021-09-27 21:47:30|201091|200941|201103.5|200953.5|201105.3|200955.3|201091|200941|5
1632779260000|2021-09-27 21:47:40|201103.4|200953.4|201103.3|200953.3|201103.4|200953.4|201103.3|200953.3|2
1632779270000|2021-09-27 21:47:50|201072.7|200922.7|201102|200952|201102|200952|201072.7|200922.7|5
1632779280000|2021-09-27 21:48:00|201089.5|200939.5|201089.5|200939.5|201089.5|200939.5|201089.5|200939.5|1
1632779290000|2021-09-27 21:48:10|201073.4|200923.4|201082.2|200932.2|201087.8|200937.8|201073.4|200923.4|7
1632779300000|2021-09-27 21:48:20|201082.3|200932.3|201081.8|200931.8|201083.7|200933.7|201072.6|200922.6|11
1632779310000|2021-09-27 21:48:30|201085|200935|201086.5|200936.5|201090.9|200940.9|201081.5|200931.5|8
1632779320000|2021-09-27 21:48:40|201085|200935|201079|200929|201088.7|200938.7|201078.5|200928.5|4
1632779330000|2021-09-27 21:48:50|201081.9|200931.9|201085.8|200935.8|201087.1|200937.1|201078.6|200928.6|8
1632779340000|2021-09-27 21:49:00|201071.6|200921.6|201079.3|200929.3|201079.3|200929.3|201071.6|200921.6|8
1632779350000|2021-09-27 21:49:10|201072.3|200922.3|201072.3|200922.3|201075.3|200925.3|201070.4|200920.4|7
1632779360000|2021-09-27 21:49:20|201072.4|200922.4|201082.3|200932.3|201089.1|200939.1|201072.4|200922.4|6
1632779370000|2021-09-27 21:49:30|201088.6|200938.6|201084.9|200934.9|201088.6|200938.6|201077.3|200927.3|4
1632779380000|2021-09-27 21:49:40|201063.5|200913.5|201061.6|200911.6|201074.2|200924.2|201061.6|200911.6|4
1632779390000|2021-09-27 21:49:50|201060.1|200910.1|201079.8|200929.8|201079.8|200929.8|201057.6|200907.6|6
1632779400000|2021-09-27 21:50:00|201082.7|200932.7|201079.6|200929.6|201082.7|200932.7|201079.6|200929.6|3
1632779410000|2021-09-27 21:50:10|201071.1|200921.1|201067.1|200917.1|201092|200942|201067.1|200917.1|6
1632779420000|2021-09-27 21:50:20|201072.9|200922.9|201070.7|200920.7|201076.8|200926.8|201057.5|200907.5|5
1632779430000|2021-09-27 21:50:30|201090|200940|201067.3|200917.3|201090|200940|201067.3|200917.3|4
1632779440000|2021-09-27 21:50:40|201073.8|200923.8|201066.4|200916.4|201073.8|200923.8|201066.4|200916.4|4
1632779450000|2021-09-27 21:50:50|201073.4|200923.4|201064.2|200914.2|201073.4|200923.4|201064.2|200914.2|3
1632779460000|2021-09-27 21:51:00|201060.5|200910.5|201067.1|200917.1|201067.1|200917.1|201060.4|200910.4|3
1632779470000|2021-09-27 21:51:10|201068.4|200918.4|201097.5|200947.5|201150|200947.5|201068.4|200868|4
1632779480000|2021-09-27 21:51:20|201091.2|200941.2|201067.4|200917.4|201091.7|200941.7|201067.4|200917.4|3
1632779490000|2021-09-27 21:51:30|201064.2|200914.2|201070.7|200920.7|201073.4|200923.4|201064.2|200914.2|4
1632779500000|2021-09-27 21:51:40|201068.9|200918.9|201079|200929|201095.9|200945.9|201066.4|200916.4|13
1632779510000|2021-09-27 21:51:50|201080.2|200930.2|201079.9|200929.9|201080.2|200930.2|201079.9|200929.9|3
1632779520000|2021-09-27 21:52:00|201086.4|200936.4|201074.1|200924.1|201094.1|200944.1|201074.1|200924.1|5
1632779530000|2021-09-27 21:52:10|201076.9|200926.9|201083.2|200933.2|201085.2|200935.2|201076.9|200926.9|4
1632779540000|2021-09-27 21:52:20|201066.6|200916.6|201068.3|200918.3|201068.3|200918.3|201065.2|200915.2|5
1632779550000|2021-09-27 21:52:30|201077.1|200927.1|201072.6|200922.6|201087.1|200937.1|201072.6|200922.6|8
1632779560000|2021-09-27 21:52:40|201081.2|200931.2|201082.1|200932.1|201082.1|200932.1|201080.8|200930.8|3
1632779570000|2021-09-27 21:52:50|201080.5|200930.5|201071|200921|201080.5|200930.5|201071|200921|3
1632779580000|2021-09-27 21:53:00|201076.3|200926.3|201076.9|200926.9|201077.2|200927.2|201068.9|200918.9|4
1632779590000|2021-09-27 21:53:10|201099|200949|201064|200914|201099|200949|201064|200914|5
1632779600000|2021-09-27 21:53:20|201068.8|200918.8|201094.8|200944.8|201094.8|200944.8|201057.5|200907.5|8
1632779610000|2021-09-27 21:53:30|201100.5|200950.5|201083.5|200933.5|201100.5|200950.5|201083.5|200933.5|2
1632779620000|2021-09-27 21:53:40|201087.8|200937.8|201083.6|200933.6|201087.8|200937.8|201080.2|200930.2|6
1632779630000|2021-09-27 21:53:50|201083|200933|201086.5|200936.5|201086.5|200936.5|201083|200933|2
1632779640000|2021-09-27 21:54:00|201080.8|200930.8|201077|200927|201080.8|200930.8|201077|200927|2
1632779650000|2021-09-27 21:54:10|201076.8|200926.8|201059.7|200909.7|201076.8|200926.8|201059.7|200909.7|3
1632779660000|2021-09-27 21:54:20|201061.4|200911.4|201066.8|200916.8|201066.8|200916.8|201061.4|200911.4|2
1632779670000|2021-09-27 21:54:30|201078.6|200928.6|201088.1|200938.1|201088.1|200938.1|201078.6|200928.6|7
1632779680000|2021-09-27 21:54:40|201087.7|200937.7|201083.8|200933.8|201087.7|200937.7|201083.7|200933.7|3
1632779690000|2021-09-27 21:54:50|201087|200937|201127|200873|201127|200937|201087|200873|2
1632779700000|2021-09-27 21:55:00|201077.1|200927.1|201077.7|200927.7|201077.7|200927.7|201077.1|200927.1|2
1632779710000|2021-09-27 21:55:10|201127|200873|201127|200873|201127|200873|201127|200873|1
1632779720000|2021-09-27 21:55:20|201077.7|200927.7|201088.8|200938.8|201088.8|200938.8|201076.1|200926.1|4
1632779730000|2021-09-27 21:55:30|201091.9|200941.9|201087.5|200937.5|201097.1|200947.1|201087.5|200937.5|10
1632779740000|2021-09-27 21:55:40|201087.9|200937.9|201093.6|200943.6|201093.6|200943.6|201087.9|200937.9|2
1632779750000|2021-09-27 21:55:50|201093.2|200943.2|201084.2|200934.2|201093.2|200943.2|201079.6|200929.6|6
1632779760000|2021-09-27 21:56:00|201084.9|200934.9|201086|200936|201089.7|200939.7|201084.9|200934.9|3
1632779770000|2021-09-27 21:56:10|201077.3|200927.3|201089.4|200939.4|201089.4|200939.4|201077.3|200927.3|2
1632779780000|2021-09-27 21:56:20|201085.4|200935.4|201082.9|200932.9|201085.4|200935.4|201080.3|200930.3|4
1632779790000|2021-09-27 21:56:30|201088|200938|201083.7|200933.7|201088|200938|201081.5|200931.5|3
1632779800000|2021-09-27 21:56:40|201090.3|200940.3|201080.3|200930.3|201091.5|200941.5|201080.3|200930.3|8
1632779810000|2021-09-27 21:56:50|201082.9|200932.9|201088|200938|201088|200938|201082.9|200932.9|2
1632779820000|2021-09-27 21:57:00|201127|200873|201081.8|200931.8|201127|200944.9|201081.8|200873|5
1632779830000|2021-09-27 21:57:10|201081.3|200931.3|201086.8|200936.8|201104.5|200954.5|201081.3|200931.3|3
1632779840000|2021-09-27 21:57:20|201084.2|200934.2|201085|200935|201086.1|200936.1|201080.2|200930.2|4
1632779850000|2021-09-27 21:57:30|201084.8|200934.8|201125|200873|201125|200934.8|201079.8|200873|3
1632779870000|2021-09-27 21:57:50|201126|200926.6|201091.5|200941.5|201126|200943|201076.6|200926.6|9
1632779880000|2021-09-27 21:58:00|201090.1|200940.1|201086.2|200936.2|201090.1|200940.1|201086.2|200936.2|2
1632779890000|2021-09-27 21:58:10|201082.9|200932.9|201056.9|200906.9|201082.9|200932.9|201038.2|200888.2|7
1632779900000|2021-09-27 21:58:20|201038.4|200888.4|201027.3|200877.3|201038.4|200888.4|201013.9|200863.9|9
1632779910000|2021-09-27 21:58:30|201030.8|200880.8|201038.2|200888.2|201040.8|200890.8|201030.8|200880.8|12
1632779920000|2021-09-27 21:58:40|201040.1|200890.1|201044.5|200894.5|201048.1|200898.1|201037.4|200887.4|10
1632779930000|2021-09-27 21:58:50|201042.2|200892.2|201043|200893|201053.8|200903.8|201036.6|200886.6|6
1632779940000|2021-09-27 21:59:00|201045.7|200895.7|201046.3|200896.3|201051.3|200901.3|201044.1|200894.1|5
1632779950000|2021-09-27 21:59:10|201042.6|200892.6|201052.3|200902.3|201060.9|200910.9|201042.6|200892.6|3
1632779960000|2021-09-27 21:59:20|201050.4|200900.4|201066.7|200916.7|201066.7|200916.7|201050.4|200900.4|3
1632779970000|2021-09-27 21:59:30|201052.3|200902.3|201058|200908|201067.5|200917.5|201042.5|200892.5|5
1632779980000|2021-09-27 21:59:40|201063.6|200913.6|201057|200907|201063.6|200913.6|201057|200907|2
1632779990000|2021-09-27 21:59:50|201058.6|200908.6|201053.1|200903.1|201058.6|200908.6|201050|200900|4
1632780000000|2021-09-27 22:00:00|201048.4|200898.4|201064|200914|201066.5|200916.5|201048.4|200898.4|23
1632780010000|2021-09-27 22:00:10|201060.9|200910.9|201060.6|200910.6|201071.5|200921.5|201060.2|200910.2|19
1632780020000|2021-09-27 22:00:20|201063.7|200913.7|201059.5|200909.5|201068.1|200918.1|201059.5|200909.5|4
1632780030000|2021-09-27 22:00:30|201055.3|200905.3|201055.5|200905.5|201056.8|200906.8|201051.2|200901.2|6
1632780040000|2021-09-27 22:00:40|201060.8|200910.8|201059.6|200909.6|201061.7|200911.7|201053.7|200903.7|9
1632780050000|2021-09-27 22:00:50|201057.3|200907.3|201054.2|200904.2|201057.9|200907.9|201054.2|200904.2|4
1632780060000|2021-09-27 22:01:00|201054.6|200904.6|201060.5|200910.5|201060.7|200910.7|201054.6|200904.6|9
1632780070000|2021-09-27 22:01:10|201060.9|200910.9|201063|200913|201063|200913|201060.9|200910.9|13
1632780080000|2021-09-27 22:01:20|201062.6|200912.6|201063.2|200913.2|201065.3|200915.3|201057.2|200907.2|13
1632780090000|2021-09-27 22:01:30|201062.4|200912.4|201065.1|200915.1|201065.7|200915.7|201062.4|200912.4|9
1632780100000|2021-09-27 22:01:40|201061.2|200911.2|201063.7|200913.7|201068|200918|201061.2|200911.2|16
1632780110000|2021-09-27 22:01:50|201067.1|200917.1|201064.6|200914.6|201067.1|200917.1|201064.1|200914.1|5
1632780120000|2021-09-27 22:02:00|201065.3|200915.3|201062.6|200912.6|201065.3|200915.3|201058.1|200908.1|6
1632780130000|2021-09-27 22:02:10|201062.5|200912.5|201063.3|200913.3|201064|200914|201058.1|200908.1|10
1632780140000|2021-09-27 22:02:20|201066|200916|201063|200913|201066|200916|201058|200908|13
1632780150000|2021-09-27 22:02:30|201061.8|200911.8|201059.7|200909.7|201063.2|200913.2|201059.1|200909.1|9
1632780160000|2021-09-27 22:02:40|201058.7|200908.7|201061.8|200911.8|201066.9|200916.9|201058.6|200908.6|18
1632780170000|2021-09-27 22:02:50|201062.1|200912.1|201063.3|200913.3|201066.6|200916.6|201062.1|200912.1|12
1632780180000|2021-09-27 22:03:00|201063.1|200913.1|201062.7|200912.7|201065.7|200915.7|201061.1|200911.1|12
1632780190000|2021-09-27 22:03:10|201060.9|200910.9|201061.8|200911.8|201062.6|200912.6|201060.9|200910.9|6
1632780200000|2021-09-27 22:03:20|201065.1|200915.1|201065.9|200915.9|201068.1|200918.1|201064.9|200914.9|10
1632780210000|2021-09-27 22:03:30|201065.8|200915.8|201058.5|200908.5|201067.4|200917.4|201057.8|200907.8|9
1632780220000|2021-09-27 22:03:40|201059.5|200909.5|201059.8|200909.8|201060.4|200910.4|201059.4|200909.4|5
1632780230000|2021-09-27 22:03:50|201049.9|200899.9|201055.4|200905.4|201055.4|200905.4|201049.9|200899.9|2
1632780240000|2021-09-27 22:04:00|201045.5|200895.5|201043.8|200893.8|201045.5|200895.5|201043.8|200893.8|2
1632780250000|2021-09-27 22:04:10|201042.5|200892.5|201057.8|200907.8|201060.5|200910.5|201042.5|200892.5|7
1632780260000|2021-09-27 22:04:20|201061.9|200911.9|201059.2|200909.2|201061.9|200911.9|201057.9|200907.9|13
1632780270000|2021-09-27 22:04:30|201059|200909|201053.1|200903.1|201059|200909|201050.6|200900.6|10
1632780280000|2021-09-27 22:04:40|201057.6|200907.6|201060.7|200910.7|201062.1|200912.1|201057.1|200907.1|12
1632780290000|2021-09-27 22:04:50|201061|200911|201056.5|200906.5|201061.2|200911.2|201056.5|200906.5|16
1632780300000|2021-09-27 22:05:00|201059.9|200909.9|201058.4|200908.4|201060.6|200910.6|201058.4|200908.4|9
1632780310000|2021-09-27 22:05:10|201060.3|200910.3|201059.3|200909.3|201060.3|200910.3|201057|200907|9
1632780320000|2021-09-27 22:05:20|201058.6|200908.6|201055.5|200905.5|201058.6|200908.6|201055|200905|5
1632780330000|2021-09-27 22:05:30|201058.1|200908.1|201057.9|200907.9|201059.7|200909.7|201054.2|200904.2|13
1632780340000|2021-09-27 22:05:40|201060|200910|201058.9|200908.9|201061.8|200911.8|201058.9|200908.9|10
1632780350000|2021-09-27 22:05:50|201054.3|200904.3|201055.2|200905.2|201057.2|200907.2|201054.3|200904.3|5
1632780360000|2021-09-27 22:06:00|201062.2|200912.2|201060.2|200910.2|201062.2|200912.2|201059.5|200909.5|4
1632780370000|2021-09-27 22:06:10|201060.6|200910.6|201058.4|200908.4|201063.1|200913.1|201058.4|200908.4|13
1632780380000|2021-09-27 22:06:20|201054.8|200904.8|201060.8|200910.8|201061.4|200911.4|201054.5|200904.5|14
1632780390000|2021-09-27 22:06:30|201061.8|200911.8|201055.6|200905.6|201061.8|200911.8|201055.6|200905.6|14
1632780400000|2021-09-27 22:06:40|201058.2|200908.2|201055.7|200905.7|201058.2|200908.2|201050.6|200900.6|4
1632780410000|2021-09-27 22:06:50|201057.1|200907.1|201055|200905|201058.3|200908.3|201055|200905|6
1632780420000|2021-09-27 22:07:00|201052.9|200902.9|201053|200903|201053|200903|201052.9|200902.9|2
1632780430000|2021-09-27 22:07:10|201045.4|200895.4|201059.2|200909.2|201060.7|200910.7|201045.4|200895.4|16
1632780440000|2021-09-27 22:07:20|201059.7|200909.7|201058|200908|201059.7|200909.7|201057|200907|8
1632780450000|2021-09-27 22:07:30|201059|200909|201053.3|200903.3|201059|200909|201049.6|200899.6|5
1632780460000|2021-09-27 22:07:40|201056.2|200906.2|201049.6|200899.6|201058.6|200908.6|201049.6|200899.6|6
1632780470000|2021-09-27 22:07:50|201050.7|200900.7|201055.9|200905.9|201057.2|200907.2|201050.7|200900.7|5
1632780480000|2021-09-27 22:08:00|201054.5|200904.5|201060.9|200910.9|201063.2|200913.2|201054.5|200904.5|18
1632780490000|2021-09-27 22:08:10|201051.6|200901.6|201057.9|200907.9|201057.9|200907.9|201049.4|200899.4|8
1632780500000|2021-09-27 22:08:20|201058.8|200908.8|201057.4|200907.4|201058.8|200908.8|201055.7|200905.7|9
1632780510000|2021-09-27 22:08:30|201059.3|200909.3|201054.1|200904.1|201059.3|200909.3|201053.5|200903.5|6
1632780520000|2021-09-27 22:08:40|201059.6|200909.6|201054.3|200904.3|201059.6|200909.6|201052.3|200902.3|7
1632780530000|2021-09-27 22:08:50|201054.6|200904.6|201057.2|200907.2|201060|200910|201054.6|200904.6|5
1632780540000|2021-09-27 22:09:00|201057.8|200907.8|201059.8|200909.8|201059.8|200909.8|201057.8|200907.8|8
1632780550000|2021-09-27 22:09:10|201059|200909|201052.9|200902.9|201061.8|200911.8|201051.6|200901.6|4
1632780560000|2021-09-27 22:09:20|201053.9|200903.9|201052|200902|201056.5|200906.5|201047.7|200897.7|7
1632780570000|2021-09-27 22:09:30|201056|200906|201059.6|200909.6|201060|200910|201056|200906|13
1632780580000|2021-09-27 22:09:40|201054.9|200904.9|201057.9|200907.9|201057.9|200907.9|201054.9|200904.9|6
1632780590000|2021-09-27 22:09:50|201058.6|200908.6|201058.6|200908.6|201059.7|200909.7|201058.4|200908.4|6
1632780600000|2021-09-27 22:10:00|201057.8|200907.8|201055.3|200905.3|201058|200908|201055.1|200905.1|4
1632780610000|2021-09-27 22:10:10|201054.3|200904.3|201059.3|200909.3|201059.8|200909.8|201045.8|200895.8|9
1632780620000|2021-09-27 22:10:20|201058.9|200908.9|201059.5|200909.5|201060|200910|201058.7|200908.7|7
1632780630000|2021-09-27 22:10:30|201059.8|200909.8|201055.1|200905.1|201059.8|200909.8|201053.8|200903.8|5
1632780640000|2021-09-27 22:10:40|201055.8|200905.8|201058.8|200908.8|201058.8|200908.8|201055.7|200905.7|3
1632780650000|2021-09-27 22:10:50|201057.2|200907.2|201062.1|200912.1|201062.1|200912.1|201057|200907|9
1632780660000|2021-09-27 22:11:00|201063.4|200913.4|201059.5|200909.5|201063.4|200913.4|201058.3|200908.3|10
1632780670000|2021-09-27 22:11:10|201059|200909|201058|200908|201060.9|200910.9|201058|200908|11
1632780680000|2021-09-27 22:11:20|201056.9|200906.9|201055|200905|201058.2|200908.2|201055|200905|6
1632780690000|2021-09-27 22:11:30|201057|200907|201056|200906|201057|200907|201056|200906|2
1632780700000|2021-09-27 22:11:40|201058.5|200908.5|201057.1|200907.1|201059.1|200909.1|201056.3|200906.3|7
1632780710000|2021-09-27 22:11:50|201055.7|200905.7|201062.6|200912.6|201062.8|200912.8|201054|200904|13
1632780720000|2021-09-27 22:12:00|201061.2|200911.2|201060.4|200910.4|201063.7|200913.7|201060.2|200910.2|12
1632780730000|2021-09-27 22:12:10|201060.1|200910.1|201060.3|200910.3|201060.9|200910.9|201059.7|200909.7|9
1632780740000|2021-09-27 22:12:20|201056.8|200906.8|201059.1|200909.1|201059.1|200909.1|201056.8|200906.8|5
1632780750000|2021-09-27 22:12:30|201057.9|200907.9|201073.7|200923.7|201073.8|200923.8|201057.9|200907.9|10
1632780760000|2021-09-27 22:12:40|201073.1|200923.1|201070.6|200920.6|201075|200925|201070.6|200920.6|12
1632780770000|2021-09-27 22:12:50|201071.3|200921.3|201071.4|200921.4|201071.9|200921.9|201071.1|200921.1|7
1632780780000|2021-09-27 22:13:00|201071.8|200921.8|201070.6|200920.6|201071.8|200921.8|201070.3|200920.3|5
1632780790000|2021-09-27 22:13:10|201070.7|200920.7|201072.2|200922.2|201072.2|200922.2|201069.7|200919.7|7
1632780800000|2021-09-27 22:13:20|201072.7|200922.7|201069.9|200919.9|201073.5|200923.5|201069.5|200919.5|12
1632780810000|2021-09-27 22:13:30|201069|200919|201074.5|200924.5|201074.8|200924.8|201068.7|200918.7|11
1632780820000|2021-09-27 22:13:40|201074.4|200924.4|201064.2|200914.2|201074.4|200924.4|201060.8|200910.8|10
1632780830000|2021-09-27 22:13:50|201063.8|200913.8|201051.9|200901.9|201064.5|200914.5|201051.9|200901.9|12
1632780840000|2021-09-27 22:14:00|201057.5|200907.5|201062|200912|201062|200912|201057.5|200907.5|8
1632780850000|2021-09-27 22:14:10|201056.5|200906.5|201052.4|200902.4|201059.7|200909.7|201052.4|200902.4|7
1632780860000|2021-09-27 22:14:20|201052.2|200902.2|201052.2|200902.2|201052.6|200902.6|201051.1|200901.1|12
1632780870000|2021-09-27 22:14:30|201052.5|200902.5|201053.1|200903.1|201053.2|200903.2|201052.5|200902.5|5
1632780880000|2021-09-27 22:14:40|201052.5|200902.5|201055.2|200905.2|201056.8|200906.8|201052.2|200902.2|6
1632780890000|2021-09-27 22:14:50|201056.7|200906.7|201053.5|200903.5|201057.4|200907.4|201053|200903|7
1632780900000|2021-09-27 22:15:00|201054.8|200904.8|201072.8|200922.8|201074.5|200924.5|201047.4|200897.4|17
1632780910000|2021-09-27 22:15:10|201072.4|200922.4|201066|200916|201072.6|200922.6|201065.3|200915.3|13
1632780920000|2021-09-27 22:15:20|201066.2|200916.2|201067.7|200917.7|201067.9|200917.9|201066.1|200916.1|11
1632780930000|2021-09-27 22:15:30|201067.5|200917.5|201068.2|200918.2|201068.9|200918.9|201064.1|200914.1|13
1632780940000|2021-09-27 22:15:40|201067.9|200917.9|201068.9|200918.9|201069|200919|201067.6|200917.6|9
1632780950000|2021-09-27 22:15:50|201068.7|200918.7|201066.8|200916.8|201068.7|200918.7|201066.7|200916.7|6
1632780960000|2021-09-27 22:16:00|201071.8|200921.8|201063.6|200913.6|201072.4|200922.4|201063.6|200913.6|11
1632780970000|2021-09-27 22:16:10|201064|200914|201063.8|200913.8|201064.6|200914.6|201062.7|200912.7|10
1632780980000|2021-09-27 22:16:20|201063.9|200913.9|201060.6|200910.6|201063.9|200913.9|201060.5|200910.5|8
1632780990000|2021-09-27 22:16:30|201060.5|200910.5|201061.9|200911.9|201061.9|200911.9|201058.4|200908.4|7
1632781000000|2021-09-27 22:16:40|201062|200912|201061.7|200911.7|201062|200912|201061.4|200911.4|4
1632781010000|2021-09-27 22:16:50|201061.6|200911.6|201061.6|200911.6|201062.2|200912.2|201059.5|200909.5|7
1632781020000|2021-09-27 22:17:00|201061.3|200911.3|201061.4|200911.4|201062.8|200912.8|201061.3|200911.3|8
1632781030000|2021-09-27 22:17:10|201062.5|200912.5|201064.9|200914.9|201064.9|200914.9|201062.1|200912.1|7
1632781040000|2021-09-27 22:17:20|201064.5|200914.5|201061.3|200911.3|201065|200915|201060.2|200910.2|6
1632781050000|2021-09-27 22:17:30|201061.7|200911.7|201062.2|200912.2|201063|200913|201061.7|200911.7|9
1632781060000|2021-09-27 22:17:40|201062.1|200912.1|201061.6|200911.6|201063.1|200913.1|201060.1|200910.1|10
1632781070000|2021-09-27 22:17:50|201062|200912|201064.1|200914.1|201064.1|200914.1|201061|200911|6
1632781080000|2021-09-27 22:18:00|201063.8|200913.8|201058.6|200908.6|201063.9|200913.9|201057.7|200907.7|4
1632781090000|2021-09-27 22:18:10|201059.3|200909.3|201060.5|200910.5|201060.5|200910.5|201058.4|200908.4|4
1632781100000|2021-09-27 22:18:20|201062.5|200912.5|201062.1|200912.1|201064.2|200914.2|201059.3|200909.3|7
1632781110000|2021-09-27 22:18:30|201062.2|200912.2|201061.5|200911.5|201062.6|200912.6|201061.5|200911.5|6
1632781120000|2021-09-27 22:18:40|201061.1|200911.1|201059.5|200909.5|201061.7|200911.7|201059|200909|9
1632781130000|2021-09-27 22:18:50|201060.3|200910.3|201064.8|200914.8|201066.3|200916.3|201059.4|200909.4|8
1632781140000|2021-09-27 22:19:00|201065.3|200915.3|201060.4|200910.4|201065.7|200915.7|201060.2|200910.2|6
1632781150000|2021-09-27 22:19:10|201061.4|200911.4|201063.2|200913.2|201063.2|200913.2|201061.4|200911.4|5
1632781160000|2021-09-27 22:19:20|201062.3|200912.3|201059.5|200909.5|201062.7|200912.7|201059.5|200909.5|6
1632781170000|2021-09-27 22:19:30|201059.4|200909.4|201054.2|200904.2|201059.4|200909.4|201049.5|200899.5|4
1632781180000|2021-09-27 22:19:40|201052.6|200902.6|201051.8|200901.8|201052.6|200902.6|201051.8|200901.8|2
1632781190000|2021-09-27 22:19:50|201051.9|200901.9|201060.5|200910.5|201061.5|200911.5|201050.8|200900.8|5
1632781200000|2021-09-27 22:20:00|201059.7|200909.7|201062|200912|201062|200912|201056.4|200906.4|8
1632781210000|2021-09-27 22:20:10|201065.2|200915.2|201065.7|200915.7|201068.8|200918.8|201065|200915|10
1632781220000|2021-09-27 22:20:20|201065.2|200915.2|201061.5|200911.5|201065.8|200915.8|201060.5|200910.5|5
1632781230000|2021-09-27 22:20:30|201057.4|200907.4|201064.6|200914.6|201064.6|200914.6|201055.5|200905.5|11
1632781240000|2021-09-27 22:20:40|201064|200914|201065.2|200915.2|201065.2|200915.2|201064|200914|2
1632781250000|2021-09-27 22:20:50|201064.6|200914.6|201062.4|200912.4|201064.6|200914.6|201060.1|200910.1|5
1632781260000|2021-09-27 22:21:00|201062.1|200912.1|201061.9|200911.9|201062.1|200912.1|201061.4|200911.4|4
1632781270000|2021-09-27 22:21:10|201056.4|200906.4|201059.3|200909.3|201059.3|200909.3|201056.4|200906.4|3
1632781280000|2021-09-27 22:21:20|201058.6|200908.6|201062.6|200912.6|201063.9|200913.9|201058.6|200908.6|5
1632781290000|2021-09-27 22:21:30|201062.2|200912.2|201063.7|200913.7|201064.3|200914.3|201060|200910|5
1632781300000|2021-09-27 22:21:40|201063.4|200913.4|201063.3|200913.3|201064.2|200914.2|201063.2|200913.2|5
1632781310000|2021-09-27 22:21:50|201063.1|200913.1|201058|200908|201066.5|200916.5|201055.3|200905.3|6
1632781320000|2021-09-27 22:22:00|201068.7|200918.7|201066.9|200916.9|201068.9|200918.9|201065.3|200915.3|9
1632781330000|2021-09-27 22:22:10|201068.1|200918.1|201062.4|200912.4|201068.1|200918.1|201055.8|200905.8|5
1632781340000|2021-09-27 22:22:20|201060.8|200910.8|201061.8|200911.8|201061.8|200911.8|201056.8|200906.8|6
1632781350000|2021-09-27 22:22:30|201061.9|200911.9|201062.4|200912.4|201063.5|200913.5|201061.9|200911.9|7
1632781360000|2021-09-27 22:22:40|201061.9|200911.9|201055.8|200905.8|201061.9|200911.9|201055.4|200905.4|4
1632781370000|2021-09-27 22:22:50|201060.3|200910.3|201061.4|200911.4|201062.4|200912.4|201059.5|200909.5|7
1632781380000|2021-09-27 22:23:00|201066.8|200916.8|201069.4|200919.4|201070.8|200920.8|201063.6|200913.6|8
1632781390000|2021-09-27 22:23:10|201062.7|200912.7|201062.1|200912.1|201064|200914|201060|200910|7
1632781400000|2021-09-27 22:23:20|201056.8|200906.8|201063.4|200913.4|201063.4|200913.4|201056.8|200906.8|4
1632781410000|2021-09-27 22:23:30|201059.9|200909.9|201058|200908|201062.1|200912.1|201058|200908|6
1632781420000|2021-09-27 22:23:40|201055.2|200905.2|201059.2|200909.2|201060.6|200910.6|201055.2|200905.2|6
1632781430000|2021-09-27 22:23:50|201060.3|200910.3|201068.9|200918.9|201071.5|200921.5|201060.3|200910.3|3
1632781440000|2021-09-27 22:24:00|201059.8|200909.8|201062.5|200912.5|201063.6|200913.6|201059.8|200909.8|5
1632781450000|2021-09-27 22:24:10|201064.5|200914.5|201060.6|200910.6|201064.5|200914.5|201057.8|200907.8|6
1632781460000|2021-09-27 22:24:20|201059.2|200909.2|201061.1|200911.1|201063.1|200913.1|201057.6|200907.6|5
1632781470000|2021-09-27 22:24:30|201055.8|200905.8|201065.7|200915.7|201065.7|200915.7|201055.2|200905.2|7
1632781480000|2021-09-27 22:24:40|201065.9|200915.9|201065.9|200915.9|201068.9|200918.9|201059.6|200909.6|6
1632781490000|2021-09-27 22:24:50|201060.2|200910.2|201068.5|200918.5|201069.7|200919.7|201060.2|200910.2|6
1632781500000|2021-09-27 22:25:00|201062.5|200912.5|201062|200912|201063.4|200913.4|201062|200912|3
1632781510000|2021-09-27 22:25:10|201060|200910|201064.5|200914.5|201064.5|200914.5|201060|200910|7
1632781520000|2021-09-27 22:25:20|201059.5|200909.5|201056.5|200906.5|201059.5|200909.5|201056.5|200906.5|3
1632781530000|2021-09-27 22:25:30|201058.8|200908.8|201060|200910|201060|200910|201058.5|200908.5|4
1632781540000|2021-09-27 22:25:40|201056|200906|201058.2|200908.2|201061.8|200911.8|201056|200906|6
1632781550000|2021-09-27 22:25:50|201063.2|200913.2|201068.1|200918.1|201072.5|200922.5|201060.5|200910.5|7
1632781560000|2021-09-27 22:26:00|201067.7|200917.7|201058.8|200908.8|201067.9|200917.9|201058.8|200908.8|8
1632781570000|2021-09-27 22:26:10|201059.3|200909.3|201060.7|200910.7|201060.7|200910.7|201059.3|200909.3|2
1632781580000|2021-09-27 22:26:20|201059.2|200909.2|201061.6|200911.6|201062.2|200912.2|201053.3|200903.3|8
1632781590000|2021-09-27 22:26:30|201061|200911|201064.6|200914.6|201066.1|200916.1|201061|200911|4
1632781600000|2021-09-27 22:26:40|201063.5|200913.5|201062.7|200912.7|201065.3|200915.3|201060.4|200910.4|7
1632781610000|2021-09-27 22:26:50|201057.6|200907.6|201056|200906|201057.6|200907.6|201056|200906|2
1632781620000|2021-09-27 22:27:00|201057.2|200907.2|201052.9|200902.9|201060.9|200910.9|201052.9|200902.9|5
1632781630000|2021-09-27 22:27:10|201050.8|200900.8|201052.5|200902.5|201052.5|200902.5|201049.6|200899.6|4
1632781640000|2021-09-27 22:27:20|201048.4|200898.4|201063.1|200913.1|201063.8|200913.8|201048.4|200898.4|8
1632781650000|2021-09-27 22:27:30|201061.6|200911.6|201060.9|200910.9|201063.7|200913.7|201060.9|200910.9|4
1632781660000|2021-09-27 22:27:40|201061.4|200911.4|201058.8|200908.8|201061.8|200911.8|201057|200907|5
1632781670000|2021-09-27 22:27:50|201057.9|200907.9|201055.4|200905.4|201059.1|200909.1|201055.4|200905.4|5
1632781680000|2021-09-27 22:28:00|201056.7|200906.7|201053.6|200903.6|201058.5|200908.5|201053|200903|7
1632781690000|2021-09-27 22:28:10|201052.8|200902.8|201060.6|200910.6|201060.6|200910.6|201052.8|200902.8|6
1632781700000|2021-09-27 22:28:20|201060.4|200910.4|201055.4|200905.4|201060.4|200910.4|201055.4|200905.4|4
1632781710000|2021-09-27 22:28:30|201055.1|200905.1|201054.2|200904.2|201057.8|200907.8|201054.2|200904.2|3
1632781720000|2021-09-27 22:28:40|201047.9|200897.9|201062.5|200912.5|201062.5|200912.5|201047.9|200897.9|4
1632781730000|2021-09-27 22:28:50|201062.9|200912.9|201053.2|200903.2|201063.5|200913.5|201053.2|200903.2|11
1632781740000|2021-09-27 22:29:00|201055.4|200905.4|201060.3|200910.3|201060.7|200910.7|201055.4|200905.4|8
1632781750000|2021-09-27 22:29:10|201056.9|200906.9|201058|200908|201059|200909|201056.7|200906.7|6
1632781760000|2021-09-27 22:29:20|201055.4|200905.4|201053.8|200903.8|201059.9|200909.9|201053.8|200903.8|5
1632781770000|2021-09-27 22:29:30|201069.3|200919.3|201060.4|200910.4|201069.3|200919.3|201060.4|200910.4|6
1632781780000|2021-09-27 22:29:40|201059.2|200909.2|201062.9|200912.9|201062.9|200912.9|201059.2|200909.2|4
1632781790000|2021-09-27 22:29:50|201062|200912|201057.6|200907.6|201062|200912|201053.5|200903.5|5
1632781800000|2021-09-27 22:30:00|201056.8|200906.8|201063.3|200913.3|201064|200914|201054.1|200904.1|7
1632781810000|2021-09-27 22:30:10|201063.4|200913.4|201061.9|200911.9|201063.4|200913.4|201061.9|200911.9|4
1632781820000|2021-09-27 22:30:20|201058.2|200908.2|201058.5|200908.5|201061.3|200911.3|201058.2|200908.2|4
1632781830000|2021-09-27 22:30:30|201058.9|200908.9|201056.9|200906.9|201060.4|200910.4|201056.2|200906.2|4
1632781840000|2021-09-27 22:30:40|201055.5|200905.5|201062.5|200912.5|201063.5|200913.5|201053.7|200903.7|6
1632781850000|2021-09-27 22:30:50|201060.4|200910.4|201052.6|200902.6|201062.6|200912.6|201052.6|200902.6|5
1632781860000|2021-09-27 22:31:00|201046.8|200896.8|201060.7|200910.7|201068.5|200918.5|201046.8|200896.8|11
1632781870000|2021-09-27 22:31:10|201059.6|200909.6|201065.1|200915.1|201065.1|200915.1|201059.6|200909.6|5
1632781880000|2021-09-27 22:31:20|201064.6|200914.6|201055.7|200905.7|201064.6|200914.6|201055.7|200905.7|5
1632781890000|2021-09-27 22:31:30|201055.4|200905.4|201049.5|200899.5|201056.5|200906.5|201049.5|200899.5|5
1632781900000|2021-09-27 22:31:40|201049.3|200899.3|201054.1|200904.1|201054.1|200904.1|201049.3|200899.3|2
1632781910000|2021-09-27 22:31:50|201060.4|200910.4|201060.2|200910.2|201062|200912|201057.9|200907.9|6
1632781920000|2021-09-27 22:32:00|201058.9|200908.9|201063.1|200913.1|201065.7|200915.7|201058.9|200908.9|7
1632781930000|2021-09-27 22:32:10|201071.9|200921.9|201063.1|200913.1|201071.9|200921.9|201063.1|200913.1|6
1632781940000|2021-09-27 22:32:20|201061.7|200911.7|201064.6|200914.6|201066.2|200916.2|201061.7|200911.7|8
1632781950000|2021-09-27 22:32:30|201063.3|200913.3|201062.9|200912.9|201063.3|200913.3|201061.3|200911.3|6
1632781960000|2021-09-27 22:32:40|201069.2|200919.2|201063.8|200913.8|201071.5|200921.5|201063.8|200913.8|10
1632781970000|2021-09-27 22:32:50|201062.3|200912.3|201053|200903|201062.3|200912.3|201050.9|200900.9|4
1632781980000|2021-09-27 22:33:00|201068.9|200918.9|201064.3|200914.3|201068.9|200918.9|201064.3|200914.3|2
1632781990000|2021-09-27 22:33:10|201065|200915|201062.1|200912.1|201065.3|200915.3|201062.1|200912.1|5
1632782000000|2021-09-27 22:33:20|201060.4|200910.4|201060.7|200910.7|201061.7|200911.7|201055.8|200905.8|5
1632782010000|2021-09-27 22:33:30|201058.9|200908.9|201061.8|200911.8|201062.7|200912.7|201058.9|200908.9|7
1632782020000|2021-09-27 22:33:40|201064.1|200914.1|201059.6|200909.6|201070.5|200920.5|201059.6|200909.6|8
1632782030000|2021-09-27 22:33:50|201060.9|200910.9|201060.7|200910.7|201060.9|200910.9|201059.7|200909.7|3
1632782040000|2021-09-27 22:34:00|201058.8|200908.8|201073.6|200923.6|201079|200929|201058.6|200908.6|13
1632782050000|2021-09-27 22:34:10|201073|200923|201074.6|200924.6|201075.7|200925.7|201072.9|200922.9|10
1632782060000|2021-09-27 22:34:20|201075.2|200925.2|201077.6|200927.6|201078.7|200928.7|201073.8|200923.8|16
1632782070000|2021-09-27 22:34:30|201077.3|200927.3|201076.1|200926.1|201077.3|200927.3|201074.2|200924.2|9
1632782080000|2021-09-27 22:34:40|201077.1|200927.1|201078.6|200928.6|201080.3|200930.3|201077.1|200927.1|13
1632782090000|2021-09-27 22:34:50|201079.2|200929.2|201076.4|200926.4|201079.6|200929.6|201074.7|200924.7|9
1632782100000|2021-09-27 22:35:00|201076.9|200926.9|201074.5|200924.5|201079.5|200929.5|201074.2|200924.2|10
1632782110000|2021-09-27 22:35:10|201075.1|200925.1|201074.9|200924.9|201076.3|200926.3|201074.8|200924.8|4
1632782120000|2021-09-27 22:35:20|201075.4|200925.4|201074.7|200924.7|201075.4|200925.4|201073.6|200923.6|4
1632782130000|2021-09-27 22:35:30|201073|200923|201075.2|200925.2|201076.2|200926.2|201073|200923|6
1632782140000|2021-09-27 22:35:40|201074.4|200924.4|201076.8|200926.8|201078.2|200928.2|201073.8|200923.8|5
1632782150000|2021-09-27 22:35:50|201075.9|200925.9|201072.3|200922.3|201075.9|200925.9|201070.4|200920.4|7
1632782160000|2021-09-27 22:36:00|201072|200922|201072.5|200922.5|201072.7|200922.7|201072|200922|6
1632782170000|2021-09-27 22:36:10|201071.2|200921.2|201072.8|200922.8|201072.8|200922.8|201071.2|200921.2|4
1632782180000|2021-09-27 22:36:20|201073.3|200923.3|201076.2|200926.2|201076.2|200926.2|201073.3|200923.3|2
1632782190000|2021-09-27 22:36:30|201073.9|200923.9|201078|200928|201079|200929|201073.2|200923.2|7
1632782200000|2021-09-27 22:36:40|201077.6|200927.6|201072.8|200922.8|201078|200928|201072.8|200922.8|5
1632782210000|2021-09-27 22:36:50|201074.7|200924.7|201073|200923|201075.1|200925.1|201073|200923|5
1632782220000|2021-09-27 22:37:00|201070.7|200920.7|201068.3|200918.3|201071|200921|201067.5|200917.5|8
1632782230000|2021-09-27 22:37:10|201071.3|200921.3|201077.1|200927.1|201077.1|200927.1|201071.3|200921.3|4
1632782240000|2021-09-27 22:37:20|201072.7|200922.7|201074.9|200924.9|201074.9|200924.9|201065.7|200915.7|6
1632782250000|2021-09-27 22:37:30|201074.5|200924.5|201075.8|200925.8|201075.8|200925.8|201074.3|200924.3|6
1632782260000|2021-09-27 22:37:40|201070.3|200920.3|201071.1|200921.1|201071.1|200921.1|201070.3|200920.3|2
1632782270000|2021-09-27 22:37:50|201068.9|200918.9|201075.1|200925.1|201075.1|200925.1|201068.9|200918.9|5
1632782280000|2021-09-27 22:38:00|201075.2|200925.2|201075|200925|201076.2|200926.2|201075|200925|4
1632782290000|2021-09-27 22:38:10|201072.8|200922.8|201080|200930|201081.1|200931.1|201072.8|200922.8|9
1632782300000|2021-09-27 22:38:20|201081.6|200931.6|201080.9|200930.9|201081.6|200931.6|201074.6|200924.6|12
1632782310000|2021-09-27 22:38:30|201081|200931|201081.4|200931.4|201081.4|200931.4|201080|200930|7
1632782320000|2021-09-27 22:38:40|201076.9|200926.9|201081|200931|201081|200931|201076.9|200926.9|6
1632782330000|2021-09-27 22:38:50|201080.5|200930.5|201079.9|200929.9|201080.5|200930.5|201079.9|200929.9|4
1632782340000|2021-09-27 22:39:00|201079.2|200929.2|201074.3|200924.3|201080.4|200930.4|201070.7|200920.7|16
1632782350000|2021-09-27 22:39:10|201074.8|200924.8|201075.5|200925.5|201078|200928|201074.3|200924.3|23
1632782360000|2021-09-27 22:39:20|201077.6|200927.6|201078.9|200928.9|201078.9|200928.9|201075.7|200925.7|17
1632782370000|2021-09-27 22:39:30|201077.3|200927.3|201079.6|200929.6|201080.9|200930.9|201075.7|200925.7|11
1632782380000|2021-09-27 22:39:40|201081.2|200931.2|201078.7|200928.7|201081.2|200931.2|201077.9|200927.9|7
1632782390000|2021-09-27 22:39:50|201078.9|200928.9|201077.9|200927.9|201080.7|200930.7|201073.5|200923.5|10
1632782400000|2021-09-27 22:40:00|201077.8|200927.8|201077.9|200927.9|201078.5|200928.5|201077.1|200927.1|6
1632782410000|2021-09-27 22:40:10|201077.7|200927.7|201078.9|200928.9|201078.9|200928.9|201075.3|200925.3|5
1632782420000|2021-09-27 22:40:20|201078.1|200928.1|201079.3|200929.3|201079.5|200929.5|201077.6|200927.6|6
1632782430000|2021-09-27 22:40:30|201078.2|200928.2|201080.3|200930.3|201080.8|200930.8|201078|200928|8
1632782440000|2021-09-27 22:40:40|201079.9|200929.9|201079.9|200929.9|201080.8|200930.8|201078.9|200928.9|6
1632782450000|2021-09-27 22:40:50|201079.5|200929.5|201082.5|200932.5|201082.5|200932.5|201079.5|200929.5|4
1632782460000|2021-09-27 22:41:00|201079.2|200929.2|201079.7|200929.7|201081|200931|201079.1|200929.1|9
1632782470000|2021-09-27 22:41:10|201083|200933|201083.7|200933.7|201085.7|200935.7|201082.9|200932.9|5
1632782480000|2021-09-27 22:41:20|201089|200939|201084.3|200934.3|201089|200939|201084.3|200934.3|4
1632782490000|2021-09-27 22:41:30|201080.2|200930.2|201079.6|200929.6|201080.2|200930.2|201076.3|200926.3|6
1632782500000|2021-09-27 22:41:40|201078.9|200928.9|201078.8|200928.8|201085.1|200935.1|201078.8|200928.8|7
1632782510000|2021-09-27 22:41:50|201078.9|200928.9|201080.4|200930.4|201080.4|200930.4|201078.6|200928.6|6
1632782520000|2021-09-27 22:42:00|201080.3|200930.3|201083.2|200933.2|201083.2|200933.2|201080.1|200930.1|5
1632782530000|2021-09-27 22:42:10|201083.1|200933.1|201079.4|200929.4|201083.2|200933.2|201079.4|200929.4|4
1632782540000|2021-09-27 22:42:20|201078.7|200928.7|201083.2|200933.2|201083.3|200933.3|201078.1|200928.1|5
1632782550000|2021-09-27 22:42:30|201083.6|200933.6|201079.2|200929.2|201086.1|200936.1|201079.2|200929.2|5
1632782560000|2021-09-27 22:42:40|201079.5|200929.5|201081.1|200931.1|201081.1|200931.1|201079.5|200929.5|6
1632782570000|2021-09-27 22:42:50|201081.2|200931.2|201077.9|200927.9|201081.4|200931.4|201077.9|200927.9|5
1632782580000|2021-09-27 22:43:00|201084.5|200934.5|201085.1|200935.1|201086.8|200936.8|201084.5|200934.5|8
1632782590000|2021-09-27 22:43:10|201082.9|200932.9|201080.9|200930.9|201084.7|200934.7|201080.9|200930.9|6
1632782600000|2021-09-27 22:43:20|201080.3|200930.3|201081.1|200931.1|201081.1|200931.1|201080.3|200930.3|7
1632782610000|2021-09-27 22:43:30|201080.5|200930.5|201077.9|200927.9|201081.1|200931.1|201077.9|200927.9|5
1632782620000|2021-09-27 22:43:40|201078.1|200928.1|201085.7|200935.7|201085.7|200935.7|201078.1|200928.1|7
1632782630000|2021-09-27 22:43:50|201085.3|200935.3|201086.4|200936.4|201087.1|200937.1|201084.4|200934.4|8
1632782640000|2021-09-27 22:44:00|201086.2|200936.2|201080.4|200930.4|201087|200937|201080.4|200930.4|5
1632782650000|2021-09-27 22:44:10|201080.3|200930.3|201078.9|200928.9|201081.2|200931.2|201077|200927|9
1632782660000|2021-09-27 22:44:20|201078.6|200928.6|201081.6|200931.6|201084.4|200934.4|201077.2|200927.2|12
1632782670000|2021-09-27 22:44:30|201081.1|200931.1|201082.4|200932.4|201082.4|200932.4|201078.5|200928.5|11
1632782680000|2021-09-27 22:44:40|201082.9|200932.9|201081.3|200931.3|201084.4|200934.4|201080.5|200930.5|16
1632782690000|2021-09-27 22:44:50|201076.5|200926.5|201081.2|200931.2|201084.9|200934.9|201076.5|200926.5|12
1632782700000|2021-09-27 22:45:00|201082.9|200932.9|201081.2|200931.2|201083.4|200933.4|201080.4|200930.4|5
1632782710000|2021-09-27 22:45:10|201075.7|200925.7|201085.2|200935.2|201085.2|200935.2|201073.5|200923.5|6
1632782720000|2021-09-27 22:45:20|201084.8|200934.8|201084.6|200934.6|201084.8|200934.8|201083.1|200933.1|7
1632782730000|2021-09-27 22:45:30|201090|200940|201087.6|200937.6|201090|200940|201087.3|200937.3|6
1632782740000|2021-09-27 22:45:40|201087.5|200937.5|201083.7|200933.7|201089.7|200939.7|201079.9|200929.9|12
1632782750000|2021-09-27 22:45:50|201086.1|200936.1|201086.3|200936.3|201086.3|200936.3|201086.1|200936.1|2
1632782760000|2021-09-27 22:46:00|201084|200934|201082|200932|201085|200935|201082|200932|7
1632782770000|2021-09-27 22:46:10|201078.9|200928.9|201085.8|200935.8|201085.8|200935.8|201078.9|200928.9|7
1632782780000|2021-09-27 22:46:20|201084.4|200934.4|201080|200930|201084.4|200934.4|201080|200930|3
1632782790000|2021-09-27 22:46:30|201083.3|200933.3|201081.5|200931.5|201083.3|200933.3|201081.5|200931.5|3
1632782800000|2021-09-27 22:46:40|201080.5|200930.5|201079.3|200929.3|201080.5|200930.5|201078.1|200928.1|4
1632782810000|2021-09-27 22:46:50|201082|200932|201084.4|200934.4|201090.8|200940.8|201080.4|200930.4|7
1632782820000|2021-09-27 22:47:00|201083.5|200933.5|201085.7|200935.7|201086.1|200936.1|201083.5|200933.5|3
1632782830000|2021-09-27 22:47:10|201085.4|200935.4|201080.5|200930.5|201086.5|200936.5|201080.5|200930.5|4
1632782840000|2021-09-27 22:47:20|201081.6|200931.6|201080.6|200930.6|201081.6|200931.6|201080.6|200930.6|2
1632782850000|2021-09-27 22:47:30|201081.6|200931.6|201079|200929|201085.2|200935.2|201078.1|200928.1|6
1632782860000|2021-09-27 22:47:40|201080.8|200930.8|201087.8|200937.8|201087.8|200937.8|201080.8|200930.8|5
1632782870000|2021-09-27 22:47:50|201086.7|200936.7|201082.3|200932.3|201086.7|200936.7|201080.1|200930.1|5
1632782880000|2021-09-27 22:48:00|201082.9|200932.9|201087.8|200937.8|201088.2|200938.2|201074.9|200924.9|10
1632782890000|2021-09-27 22:48:10|201088|200938|201087.9|200937.9|201088|200938|201087.9|200937.9|4
1632782900000|2021-09-27 22:48:20|201088|200938|201088.6|200938.6|201088.7|200938.7|201088|200938|5
1632782910000|2021-09-27 22:48:30|201088.4|200938.4|201086.3|200936.3|201088.4|200938.4|201083.5|200933.5|9
1632782920000|2021-09-27 22:48:40|201086.8|200936.8|201082.9|200932.9|201086.8|200936.8|201082.9|200932.9|3
1632782930000|2021-09-27 22:48:50|201085.4|200935.4|201083.3|200933.3|201085.4|200935.4|201083.1|200933.1|5
1632782940000|2021-09-27 22:49:00|201090.6|200940.6|201078.9|200928.9|201090.6|200940.6|201075.9|200925.9|12
1632782950000|2021-09-27 22:49:10|201080.1|200930.1|201083.3|200933.3|201086.1|200936.1|201080.1|200930.1|10
1632782960000|2021-09-27 22:49:20|201083.4|200933.4|201083.8|200933.8|201083.8|200933.8|201083.2|200933.2|6
1632782970000|2021-09-27 22:49:30|201081.4|200931.4|201082.3|200932.3|201082.3|200932.3|201081.4|200931.4|6
1632782980000|2021-09-27 22:49:40|201082.2|200932.2|201078|200928|201082.2|200932.2|201075.4|200925.4|6
1632782990000|2021-09-27 22:49:50|201078.3|200928.3|201084.8|200934.8|201089.3|200939.3|201078.3|200928.3|9
1632783000000|2021-09-27 22:50:00|201080.8|200930.8|201084.3|200934.3|201084.4|200934.4|201080.8|200930.8|6
1632783010000|2021-09-27 22:50:10|201078.4|200928.4|201076.8|200926.8|201079.8|200929.8|201076.8|200926.8|3
1632783020000|2021-09-27 22:50:20|201079.5|200929.5|201077.4|200927.4|201080.3|200930.3|201077.4|200927.4|5
1632783030000|2021-09-27 22:50:30|201078.1|200928.1|201080|200930|201080|200930|201076.4|200926.4|4
1632783040000|2021-09-27 22:50:40|201076.9|200926.9|201083.5|200933.5|201083.5|200933.5|201076.9|200926.9|6
1632783050000|2021-09-27 22:50:50|201081.6|200931.6|201081.5|200931.5|201081.6|200931.6|201080.4|200930.4|9
1632783060000|2021-09-27 22:51:00|201081.6|200931.6|201082.2|200932.2|201082.4|200932.4|201081.6|200931.6|4
1632783070000|2021-09-27 22:51:10|201079.4|200929.4|201080.4|200930.4|201080.4|200930.4|201079.4|200929.4|7
1632783080000|2021-09-27 22:51:20|201080.3|200930.3|201084.6|200934.6|201084.6|200934.6|201080.3|200930.3|5
1632783090000|2021-09-27 22:51:30|201080.7|200930.7|201083.1|200933.1|201083.1|200933.1|201080.3|200930.3|5
1632783100000|2021-09-27 22:51:40|201082.8|200932.8|201082.2|200932.2|201082.8|200932.8|201081.5|200931.5|3
1632783110000|2021-09-27 22:51:50|201080.5|200930.5|201081.5|200931.5|201081.5|200931.5|201080.5|200930.5|2
1632783120000|2021-09-27 22:52:00|201078.8|200928.8|201078.3|200928.3|201078.8|200928.8|201075.1|200925.1|5
1632783130000|2021-09-27 22:52:10|201081.6|200931.6|201084.7|200934.7|201084.7|200934.7|201081.6|200931.6|4
1632783140000|2021-09-27 22:52:20|201080.8|200930.8|201075.8|200925.8|201081.2|200931.2|201071.7|200921.7|4
1632783150000|2021-09-27 22:52:30|201080.1|200930.1|201078.9|200928.9|201080.1|200930.1|201078.1|200928.1|5
1632783160000|2021-09-27 22:52:40|201078.3|200928.3|201124.8|200974.8|201125.6|200975.6|201078.3|200928.3|14
1632783170000|2021-09-27 22:52:50|201125.6|200975.6|201124.6|200974.6|201126.2|200976.2|201122.6|200972.6|10
1632783180000|2021-09-27 22:53:00|201123.8|200973.8|201124.2|200974.2|201124.9|200974.9|201123.6|200973.6|7
1632783190000|2021-09-27 22:53:10|201124|200974|201124.4|200974.4|201124.7|200974.7|201123.7|200973.7|7
1632783200000|2021-09-27 22:53:20|201125.9|200975.9|201124.3|200974.3|201125.9|200975.9|201124.3|200974.3|3
1632783210000|2021-09-27 22:53:30|201127|200977|201126.2|200976.2|201127.5|200977.5|201126.1|200976.1|7
1632783220000|2021-09-27 22:53:40|201128|200978|201126.6|200976.6|201128|200978|201123.9|200973.9|9
1632783230000|2021-09-27 22:53:50|201125.7|200975.7|201126.6|200976.6|201126.6|200976.6|201123.1|200973.1|8
1632783240000|2021-09-27 22:54:00|201126.7|200976.7|201122.6|200972.6|201126.7|200976.7|201122.5|200972.5|7
1632783250000|2021-09-27 22:54:10|201122.3|200972.3|201120.9|200970.9|201122.3|200972.3|201120.9|200970.9|3
1632783260000|2021-09-27 22:54:20|201121.9|200971.9|201122.8|200972.8|201122.8|200972.8|201118.8|200968.8|9
1632783270000|2021-09-27 22:54:30|201122.6|200972.6|201124.2|200974.2|201124.2|200974.2|201121|200971|10
1632783280000|2021-09-27 22:54:40|201123.5|200973.5|201122.9|200972.9|201123.5|200973.5|201122.2|200972.2|4
1632783290000|2021-09-27 22:54:50|201122.6|200972.6|201122.8|200972.8|201124.4|200974.4|201121.6|200971.6|5
1632783300000|2021-09-27 22:55:00|201123.4|200973.4|201122.9|200972.9|201124.3|200974.3|201122.9|200972.9|6
1632783310000|2021-09-27 22:55:10|201123.6|200973.6|201125.4|200975.4|201125.4|200975.4|201123.6|200973.6|9
1632783320000|2021-09-27 22:55:20|201124.9|200974.9|201122.6|200972.6|201124.9|200974.9|201121.3|200971.3|6
1632783330000|2021-09-27 22:55:30|201123.2|200973.2|201125.9|200975.9|201125.9|200975.9|201122.8|200972.8|7
1632783340000|2021-09-27 22:55:40|201126.3|200976.3|201119|200969|201126.3|200976.3|201119|200969|6
1632783350000|2021-09-27 22:55:50|201118.8|200968.8|201120.9|200970.9|201121.5|200971.5|201118.2|200968.2|9
1632783360000|2021-09-27 22:56:00|201120.5|200970.5|201124.6|200974.6|201125|200975|201119|200969|12
1632783370000|2021-09-27 22:56:10|201125|200975|201121.6|200971.6|201125|200975|201120.6|200970.6|8
1632783380000|2021-09-27 22:56:20|201121.1|200971.1|201123.6|200973.6|201124.1|200974.1|201120.5|200970.5|7
1632783390000|2021-09-27 22:56:30|201123.4|200973.4|201122.3|200972.3|201123.5|200973.5|201122.1|200972.1|12
1632783400000|2021-09-27 22:56:40|201122.5|200972.5|201121.8|200971.8|201122.8|200972.8|201121.6|200971.6|10
1632783410000|2021-09-27 22:56:50|201121.5|200971.5|201118.3|200968.3|201121.5|200971.5|201118.3|200968.3|14
1632783420000|2021-09-27 22:57:00|201118.8|200968.8|201117.9|200967.9|201118.8|200968.8|201117.7|200967.7|8
1632783430000|2021-09-27 22:57:10|201118|200968|201117.9|200967.9|201118|200968|201117.9|200967.9|2
1632783440000|2021-09-27 22:57:20|201116.8|200966.8|201118|200968|201118.6|200968.6|201116.2|200966.2|6
1632783450000|2021-09-27 22:57:30|201115.7|200965.7|201117|200967|201119.8|200969.8|201115.7|200965.7|14
1632783460000|2021-09-27 22:57:40|201117.1|200967.1|201117.3|200967.3|201117.5|200967.5|201116.6|200966.6|5
1632783470000|2021-09-27 22:57:50|201117.1|200967.1|201117.3|200967.3|201117.3|200967.3|201117.1|200967.1|3
1632783480000|2021-09-27 22:58:00|201115.2|200965.2|201114.4|200964.4|201115.7|200965.7|201113.6|200963.6|5
1632783490000|2021-09-27 22:58:10|201114.9|200964.9|201117.4|200967.4|201117.4|200967.4|201114.5|200964.5|7
1632783500000|2021-09-27 22:58:20|201115.1|200965.1|201116.3|200966.3|201117.1|200967.1|201115.1|200965.1|4
1632783510000|2021-09-27 22:58:30|201117.6|200967.6|201114|200964|201118.2|200968.2|201113.7|200963.7|7
1632783520000|2021-09-27 22:58:40|201114.3|200964.3|201114.1|200964.1|201114.5|200964.5|201114.1|200964.1|4
1632783530000|2021-09-27 22:58:50|201115.8|200965.8|201116.5|200966.5|201116.6|200966.6|201114.3|200964.3|4
1632783540000|2021-09-27 22:59:00|201116.4|200966.4|201117.3|200967.3|201117.3|200967.3|201116.4|200966.4|5
1632783550000|2021-09-27 22:59:10|201117.6|200967.6|201117|200967|201119|200969|201117|200967|5
1632783560000|2021-09-27 22:59:20|201117.3|200967.3|201115.5|200965.5|201117.3|200967.3|201114.9|200964.9|5
1632783570000|2021-09-27 22:59:30|201116|200966|201115.6|200965.6|201116.9|200966.9|201115.4|200965.4|8
1632783580000|2021-09-27 22:59:40|201115.5|200965.5|201117.6|200967.6|201117.6|200967.6|201114.7|200964.7|8
1632783590000|2021-09-27 22:59:50|201117.8|200967.8|201116|200966|201117.8|200967.8|201115.6|200965.6|11
1632783600000|2021-09-27 23:00:00|201115|200965|201116.6|200966.6|201123.5|200973.5|201115|200965|18
1632783610000|2021-09-27 23:00:10|201117|200967|201115.7|200965.7|201117|200967|201114.2|200964.2|7
1632783620000|2021-09-27 23:00:20|201115.6|200965.6|201115.4|200965.4|201115.6|200965.6|201112.9|200962.9|9
1632783630000|2021-09-27 23:00:30|201116.3|200966.3|201116.3|200966.3|201117|200967|201116|200966|6
1632783640000|2021-09-27 23:00:40|201119.2|200969.2|201117.2|200967.2|201119.9|200969.9|201116.4|200966.4|5
1632783650000|2021-09-27 23:00:50|201116.9|200966.9|201118.7|200968.7|201119.4|200969.4|201111.5|200961.5|6
1632783660000|2021-09-27 23:01:00|201120.9|200970.9|201117.4|200967.4|201120.9|200970.9|201115.2|200965.2|8
1632783670000|2021-09-27 23:01:10|201115.9|200965.9|201118.5|200968.5|201118.5|200968.5|201115.9|200965.9|8
1632783680000|2021-09-27 23:01:20|201118.1|200968.1|201114.4|200964.4|201118.1|200968.1|201114.4|200964.4|4
1632783690000|2021-09-27 23:01:30|201115|200965|201114.3|200964.3|201116.7|200966.7|201113.1|200963.1|7
1632783700000|2021-09-27 23:01:40|201112.7|200962.7|201112.9|200962.9|201113.4|200963.4|201112.1|200962.1|4
1632783710000|2021-09-27 23:01:50|201113.6|200963.6|201118.1|200968.1|201118.1|200968.1|201113.2|200963.2|5
1632783720000|2021-09-27 23:02:00|201117.6|200967.6|201117|200967|201117.6|200967.6|201115.7|200965.7|4
1632783740000|2021-09-27 23:02:20|201116.7|200966.7|201113.9|200963.9|201116.7|200966.7|201113.9|200963.9|3
1632783750000|2021-09-27 23:02:30|201120|200970|201120|200970|201120|200970|201120|200970|1
1632783760000|2021-09-27 23:02:40|201120.4|200970.4|201120.1|200970.1|201120.4|200970.4|201116.1|200966.1|5
1632783770000|2021-09-27 23:02:50|201119.9|200969.9|201112.3|200962.3|201119.9|200969.9|201111.6|200961.6|8
1632783780000|2021-09-27 23:03:00|201116.7|200966.7|201115.7|200965.7|201117.5|200967.5|201114.1|200964.1|8
1632783790000|2021-09-27 23:03:10|201115.8|200965.8|201115.6|200965.6|201115.8|200965.8|201114|200964|4
1632783800000|2021-09-27 23:03:20|201115.3|200965.3|201115.6|200965.6|201117.5|200967.5|201111.7|200961.7|12
1632783810000|2021-09-27 23:03:30|201116.4|200966.4|201116.2|200966.2|201116.4|200966.4|201113.9|200963.9|4
1632783820000|2021-09-27 23:03:40|201115.5|200965.5|201115.7|200965.7|201116.4|200966.4|201113.1|200963.1|7
1632783830000|2021-09-27 23:03:50|201117.1|200967.1|201119.5|200969.5|201119.5|200969.5|201114|200964|11
1632783840000|2021-09-27 23:04:00|201119.1|200969.1|201117.1|200967.1|201119.3|200969.3|201116.4|200966.4|9
1632783850000|2021-09-27 23:04:10|201118.9|200968.9|201116.8|200966.8|201119.3|200969.3|201116.7|200966.7|7
1632783860000|2021-09-27 23:04:20|201118.2|200968.2|201118.3|200968.3|201119.7|200969.7|201115.5|200965.5|12
1632783870000|2021-09-27 23:04:30|201119.1|200969.1|201119.4|200969.4|201119.4|200969.4|201117.8|200967.8|6
1632783880000|2021-09-27 23:04:40|201119|200969|201114.1|200964.1|201119|200969|201111.7|200961.7|6
1632783890000|2021-09-27 23:04:50|201112.4|200962.4|201119.2|200969.2|201120.2|200970.2|201112.4|200962.4|11
1632783900000|2021-09-27 23:05:00|201117.9|200967.9|201117.3|200967.3|201118.9|200968.9|201117.3|200967.3|9
1632783910000|2021-09-27 23:05:10|201116|200966|201116.3|200966.3|201117.3|200967.3|201116|200966|3
1632783920000|2021-09-27 23:05:20|201115.6|200965.6|201120.3|200970.3|201120.3|200970.3|201115|200965|6
1632783930000|2021-09-27 23:05:30|201122|200972|201117.5|200967.5|201122.5|200972.5|201114.8|200964.8|12
1632783940000|2021-09-27 23:05:40|201121|200971|201121.5|200971.5|201124.6|200974.6|201112.6|200962.6|11
1632783950000|2021-09-27 23:05:50|201119.9|200969.9|201120.8|200970.8|201122.1|200972.1|201119.7|200969.7|5
1632783960000|2021-09-27 23:06:00|201120.2|200970.2|201119.4|200969.4|201123.1|200973.1|201119.4|200969.4|9
1632783970000|2021-09-27 23:06:10|201122.6|200972.6|201122.1|200972.1|201122.6|200972.6|201122.1|200972.1|2
1632783980000|2021-09-27 23:06:20|201128.5|200978.5|201124.6|200974.6|201128.5|200978.5|201124.6|200974.6|3
1632783990000|2021-09-27 23:06:30|201125.4|200975.4|201119.7|200969.7|201125.4|200975.4|201118.4|200968.4|9
1632784000000|2021-09-27 23:06:40|201119|200969|201120|200970|201120.6|200970.6|201118.5|200968.5|7
1632784010000|2021-09-27 23:06:50|201118.8|200968.8|201118.6|200968.6|201119.2|200969.2|201117.9|200967.9|5
1632784020000|2021-09-27 23:07:00|201119.2|200969.2|201115|200965|201119.2|200969.2|201114.7|200964.7|5
1632784030000|2021-09-27 23:07:10|201120.4|200970.4|201124.4|200974.4|201124.6|200974.6|201118.8|200968.8|9
1632784040000|2021-09-27 23:07:20|201125|200975|201125.5|200975.5|201125.6|200975.6|201125|200975|7
1632784050000|2021-09-27 23:07:30|201124.2|200974.2|201120.9|200970.9|201124.3|200974.3|201120.9|200970.9|4
1632784060000|2021-09-27 23:07:40|201121.2|200971.2|201121|200971|201121.2|200971.2|201120.3|200970.3|3
1632784070000|2021-09-27 23:07:50|201119.9|200969.9|201121.5|200971.5|201123.4|200973.4|201118.4|200968.4|4
1632784080000|2021-09-27 23:08:00|201121.3|200971.3|201122.2|200972.2|201122.6|200972.6|201121.3|200971.3|4
1632784090000|2021-09-27 23:08:10|201124.5|200974.5|201110.8|200960.8|201124.5|200974.5|201104.6|200954.6|10
1632784100000|2021-09-27 23:08:20|201110.1|200960.1|201109.3|200959.3|201111.4|200961.4|201108.5|200958.5|12
1632784110000|2021-09-27 23:08:30|201109.6|200959.6|201110.4|200960.4|201110.4|200960.4|201108.9|200958.9|10
1632784120000|2021-09-27 23:08:40|201110.5|200960.5|201110.3|200960.3|201111|200961|201109.5|200959.5|11
1632784130000|2021-09-27 23:08:50|201110.5|200960.5|201109.2|200959.2|201111.6|200961.6|201108.1|200958.1|8
1632784140000|2021-09-27 23:09:00|201107.7|200957.7|201103.9|200953.9|201107.9|200957.9|201103.9|200953.9|10
1632784150000|2021-09-27 23:09:10|201104.5|200954.5|201107.3|200957.3|201109.9|200959.9|201104.5|200954.5|4
1632784160000|2021-09-27 23:09:20|201107.4|200957.4|201108.5|200958.5|201109.5|200959.5|201105.7|200955.7|7
1632784170000|2021-09-27 23:09:30|201110|200960|201110.2|200960.2|201110.9|200960.9|201109.6|200959.6|7
1632784180000|2021-09-27 23:09:40|201110|200960|201109.7|200959.7|201110|200960|201108.2|200958.2|3
1632784190000|2021-09-27 23:09:50|201109.4|200959.4|201109.4|200959.4|201109.4|200959.4|201109.4|200959.4|1
1632784200000|2021-09-27 23:10:00|201108.1|200958.1|201110.1|200960.1|201110.1|200960.1|201108.1|200958.1|2
1632784210000|2021-09-27 23:10:10|201106.4|200956.4|201109.5|200959.5|201113.5|200963.5|201103|200953|8
1632784220000|2021-09-27 23:10:20|201109.3|200959.3|201106.9|200956.9|201110.8|200960.8|201106.3|200956.3|13
1632784230000|2021-09-27 23:10:30|201108.4|200958.4|201109.7|200959.7|201110.7|200960.7|201108|200958|9
1632784240000|2021-09-27 23:10:40|201109.4|200959.4|201107.6|200957.6|201109.4|200959.4|201105.7|200955.7|6
1632784250000|2021-09-27 23:10:50|201107.2|200957.2|201106.5|200956.5|201107.2|200957.2|201105.1|200955.1|3
1632784260000|2021-09-27 23:11:00|201107|200957|201107.9|200957.9|201108.7|200958.7|201107|200957|4
1632784270000|2021-09-27 23:11:10|201107.3|200957.3|201107.3|200957.3|201107.8|200957.8|201100.6|200950.6|7
1632784280000|2021-09-27 23:11:20|201107.1|200957.1|201107.8|200957.8|201108.3|200958.3|201107|200957|6
1632784290000|2021-09-27 23:11:30|201107.5|200957.5|201108|200958|201108.3|200958.3|201105.7|200955.7|10
1632784300000|2021-09-27 23:11:40|201105.8|200955.8|201105.6|200955.6|201106.9|200956.9|201105.1|200955.1|5
1632784310000|2021-09-27 23:11:50|201108|200958|201108|200958|201108|200958|201108|200958|1
1632784320000|2021-09-27 23:12:00|201107.1|200957.1|201105|200955|201107.2|200957.2|201104.2|200954.2|5
1632784330000|2021-09-27 23:12:10|201102.9|200952.9|201102.9|200952.9|201102.9|200952.9|201102.9|200952.9|1
1632784340000|2021-09-27 23:12:20|201101.7|200951.7|201106|200956|201106|200956|201101.7|200951.7|4
1632784350000|2021-09-27 23:12:30|201109.9|200959.9|201108.4|200958.4|201109.9|200959.9|201108.4|200958.4|2
1632784360000|2021-09-27 23:12:40|201105.4|200955.4|201104.4|200954.4|201109.8|200959.8|201104.2|200954.2|7
1632784370000|2021-09-27 23:12:50|201105.4|200955.4|201106.1|200956.1|201109.2|200959.2|201105.4|200955.4|4
1632784380000|2021-09-27 23:13:00|201106.9|200956.9|201098.3|200948.3|201111.7|200961.7|201088.1|200938.1|14
1632784390000|2021-09-27 23:13:10|201099.3|200949.3|201099|200949|201099.3|200949.3|201096|200946|10
1632784400000|2021-09-27 23:13:20|201097|200947|201095.8|200945.8|201099.4|200949.4|201094|200944|14
1632784410000|2021-09-27 23:13:30|201095.9|200945.9|201114.2|200964.2|201117|200967|201095.9|200945.9|20
1632784420000|2021-09-27 23:13:40|201115.4|200965.4|201115.8|200965.8|201116.3|200966.3|201113.3|200963.3|6
1632784430000|2021-09-27 23:13:50|201115.2|200965.2|201114.1|200964.1|201117|200967|201114.1|200964.1|3
1632784440000|2021-09-27 23:14:00|201114.5|200964.5|201112.3|200962.3|201117.3|200967.3|201112.3|200962.3|6
1632784450000|2021-09-27 23:14:10|201114.2|200964.2|201117.6|200967.6|201118.5|200968.5|201114.2|200964.2|3
1632784460000|2021-09-27 23:14:20|201116.8|200966.8|201115.8|200965.8|201116.8|200966.8|201112.5|200962.5|7
1632784470000|2021-09-27 23:14:30|201115.9|200965.9|201114.6|200964.6|201118.6|200968.6|201114.4|200964.4|6
1632784480000|2021-09-27 23:14:40|201112.8|200962.8|201114.1|200964.1|201115.7|200965.7|201112.8|200962.8|4
1632784490000|2021-09-27 23:14:50|201115.3|200965.3|201115.3|200965.3|201115.3|200965.3|201115.3|200965.3|1
1632784500000|2021-09-27 23:15:00|201113.8|200963.8|201105.2|200955.2|201119.7|200969.7|201105.2|200955.2|13
1632784510000|2021-09-27 23:15:10|201109|200959|201111.8|200961.8|201111.8|200961.8|201106|200956|5
1632784520000|2021-09-27 23:15:20|201108.5|200958.5|201109.2|200959.2|201109.2|200959.2|201108.5|200958.5|2
1632784530000|2021-09-27 23:15:30|201109.7|200959.7|201117.6|200967.6|201117.6|200967.6|201109.2|200959.2|5
1632784540000|2021-09-27 23:15:40|201117.9|200967.9|201117.1|200967.1|201117.9|200967.9|201115.6|200965.6|9
1632784550000|2021-09-27 23:15:50|201114.6|200964.6|201116.1|200966.1|201116.1|200966.1|201114.6|200964.6|3
1632784560000|2021-09-27 23:16:00|201116|200966|201117.6|200967.6|201117.8|200967.8|201116|200966|4
1632784570000|2021-09-27 23:16:10|201117.7|200967.7|201117.6|200967.6|201118.1|200968.1|201116.8|200966.8|7
1632784580000|2021-09-27 23:16:20|201117.9|200967.9|201118.2|200968.2|201118.2|200968.2|201117.9|200967.9|2
1632784590000|2021-09-27 23:16:30|201117.1|200967.1|201117.5|200967.5|201117.5|200967.5|201115.6|200965.6|5
1632784600000|2021-09-27 23:16:40|201117|200967|201118.7|200968.7|201118.7|200968.7|201117|200967|2
1632784610000|2021-09-27 23:16:50|201117.1|200967.1|201118.1|200968.1|201118.3|200968.3|201113.6|200963.6|6
1632784620000|2021-09-27 23:17:00|201118.3|200968.3|201118|200968|201119.6|200969.6|201118|200968|6
1632784630000|2021-09-27 23:17:10|201118.8|200968.8|201115.5|200965.5|201118.8|200968.8|201115.5|200965.5|8
1632784640000|2021-09-27 23:17:20|201116.1|200966.1|201120.3|200970.3|201122.9|200972.9|201112.4|200962.4|8
1632784650000|2021-09-27 23:17:30|201119.2|200969.2|201119.6|200969.6|201119.6|200969.6|201117.5|200967.5|7
1632784660000|2021-09-27 23:17:40|201119.3|200969.3|201118.8|200968.8|201119.3|200969.3|201118.8|200968.8|5
1632784670000|2021-09-27 23:17:50|201120.2|200970.2|201120|200970|201120.4|200970.4|201120|200970|3
1632784680000|2021-09-27 23:18:00|201122.5|200972.5|201118.5|200968.5|201122.5|200972.5|201118.5|200968.5|5
1632784690000|2021-09-27 23:18:10|201118.9|200968.9|201118.3|200968.3|201123.1|200973.1|201118.3|200968.3|5
1632784700000|2021-09-27 23:18:20|201120.1|200970.1|201118.3|200968.3|201121.2|200971.2|201118.2|200968.2|7
1632784710000|2021-09-27 23:18:30|201118.6|200968.6|201119.4|200969.4|201120.4|200970.4|201118.6|200968.6|6
1632784720000|2021-09-27 23:18:40|201119.5|200969.5|201118.7|200968.7|201120|200970|201118.7|200968.7|3
1632784730000|2021-09-27 23:18:50|201119.1|200969.1|201119.7|200969.7|201119.7|200969.7|201118.9|200968.9|3
1632784740000|2021-09-27 23:19:00|201126.5|200976.5|201118.6|200968.6|201126.5|200976.5|201118.6|200968.6|2
1632784750000|2021-09-27 23:19:10|201117.3|200967.3|201119.3|200969.3|201119.9|200969.9|201117|200967|6
1632784760000|2021-09-27 23:19:20|201119.1|200969.1|201119.5|200969.5|201119.6|200969.6|201119.1|200969.1|5
1632784770000|2021-09-27 23:19:30|201119.4|200969.4|201119.5|200969.5|201121.6|200971.6|201119.4|200969.4|4
1632784780000|2021-09-27 23:19:40|201120.2|200970.2|201116.7|200966.7|201120.2|200970.2|201116.7|200966.7|4
1632784790000|2021-09-27 23:19:50|201116.8|200966.8|201119.8|200969.8|201120|200970|201116.8|200966.8|9
1632784800000|2021-09-27 23:20:00|201121|200971|201118.9|200968.9|201121|200971|201118.9|200968.9|4
1632784810000|2021-09-27 23:20:10|201119.4|200969.4|201120.9|200970.9|201121.9|200971.9|201119.4|200969.4|8
1632784820000|2021-09-27 23:20:20|201120.8|200970.8|201120.8|200970.8|201120.8|200970.8|201120.8|200970.8|1
1632784830000|2021-09-27 23:20:30|201121.3|200971.3|201120.9|200970.9|201121.3|200971.3|201120.8|200970.8|3
1632784840000|2021-09-27 23:20:40|201120.3|200970.3|201120.1|200970.1|201121.1|200971.1|201120.1|200970.1|6
1632784850000|2021-09-27 23:20:50|201121.8|200971.8|201123.1|200973.1|201123.1|200973.1|201121.4|200971.4|10
1632784860000|2021-09-27 23:21:00|201124.4|200974.4|201120.9|200970.9|201124.4|200974.4|201120.2|200970.2|10
1632784870000|2021-09-27 23:21:10|201120.6|200970.6|201122.8|200972.8|201122.9|200972.9|201120.6|200970.6|3
1632784880000|2021-09-27 23:21:20|201120.1|200970.1|201119.7|200969.7|201120.1|200970.1|201117.8|200967.8|4
1632784890000|2021-09-27 23:21:30|201120.5|200970.5|201120.2|200970.2|201122.5|200972.5|201120.2|200970.2|4
1632784900000|2021-09-27 23:21:40|201117.7|200967.7|201118.3|200968.3|201120.8|200970.8|201117.7|200967.7|8
1632784910000|2021-09-27 23:21:50|201119.5|200969.5|201119.3|200969.3|201120.7|200970.7|201118.4|200968.4|7
1632784920000|2021-09-27 23:22:00|201119.5|200969.5|201119.5|200969.5|201119.8|200969.8|201118.4|200968.4|5
1632784930000|2021-09-27 23:22:10|201119.9|200969.9|201119.2|200969.2|201120.3|200970.3|201118.8|200968.8|5
1632784940000|2021-09-27 23:22:20|201119.3|200969.3|201120.4|200970.4|201121|200971|201119.1|200969.1|5
1632784950000|2021-09-27 23:22:30|201119.6|200969.6|201116.7|200966.7|201120.5|200970.5|201116.7|200966.7|5
1632784960000|2021-09-27 23:22:40|201116.9|200966.9|201120.3|200970.3|201120.3|200970.3|201116.9|200966.9|2
1632784970000|2021-09-27 23:22:50|201117.1|200967.1|201120.7|200970.7|201121|200971|201117.1|200967.1|8
1632784980000|2021-09-27 23:23:00|201119.1|200969.1|201117.7|200967.7|201120.5|200970.5|201117.7|200967.7|10
1632784990000|2021-09-27 23:23:10|201119.8|200969.8|201119.8|200969.8|201120|200970|201119.8|200969.8|4
1632785000000|2021-09-27 23:23:20|201119.2|200969.2|201120.5|200970.5|201120.5|200970.5|201118.9|200968.9|3
1632785010000|2021-09-27 23:23:30|201113.5|200963.5|201119.9|200969.9|201119.9|200969.9|201113.5|200963.5|6
1632785020000|2021-09-27 23:23:40|201119.5|200969.5|201120|200970|201120.5|200970.5|201118.2|200968.2|5
1632785030000|2021-09-27 23:23:50|201119.8|200969.8|201119.1|200969.1|201119.8|200969.8|201116.6|200966.6|6
1632785040000|2021-09-27 23:24:00|201119.4|200969.4|201119.3|200969.3|201120.4|200970.4|201118.5|200968.5|8
1632785050000|2021-09-27 23:24:10|201118.6|200968.6|201121.2|200971.2|201122.9|200972.9|201113.9|200963.9|9
1632785060000|2021-09-27 23:24:20|201121|200971|201118.3|200968.3|201121|200971|201118.3|200968.3|10
1632785070000|2021-09-27 23:24:30|201119.1|200969.1|201119.5|200969.5|201120.6|200970.6|201117.2|200967.2|10
1632785080000|2021-09-27 23:24:40|201119.3|200969.3|201119.8|200969.8|201119.8|200969.8|201119.3|200969.3|2
1632785090000|2021-09-27 23:24:50|201118.9|200968.9|201121.6|200971.6|201122.8|200972.8|201118.9|200968.9|14
1632785100000|2021-09-27 23:25:00|201121.3|200971.3|201122.8|200972.8|201123.6|200973.6|201121.3|200971.3|6
1632785110000|2021-09-27 23:25:10|201122.9|200972.9|201120.8|200970.8|201124.4|200974.4|201120|200970|17
1632785120000|2021-09-27 23:25:20|201122.1|200972.1|201120.5|200970.5|201123.9|200973.9|201120.5|200970.5|13
1632785130000|2021-09-27 23:25:30|201120.3|200970.3|201124.6|200974.6|201124.6|200974.6|201120.3|200970.3|12
1632785140000|2021-09-27 23:25:40|201122.4|200972.4|201119.3|200969.3|201126|200976|201119|200969|7
1632785150000|2021-09-27 23:25:50|201121.3|200971.3|201122.4|200972.4|201124.9|200974.9|201121.1|200971.1|10
1632785160000|2021-09-27 23:26:00|201122.2|200972.2|201121.3|200971.3|201122.2|200972.2|201120.7|200970.7|6
1632785170000|2021-09-27 23:26:10|201116.6|200966.6|201123.4|200973.4|201124.1|200974.1|201116.2|200966.2|5
1632785180000|2021-09-27 23:26:20|201123.7|200973.7|201128.2|200978.2|201128.2|200978.2|201122.2|200972.2|13
1632785190000|2021-09-27 23:26:30|201128.5|200978.5|201117.5|200967.5|201128.5|200978.5|201116.2|200966.2|14
1632785200000|2021-09-27 23:26:40|201118.2|200968.2|201119|200969|201119.2|200969.2|201118.2|200968.2|9
1632785210000|2021-09-27 23:26:50|201117.7|200967.7|201117.8|200967.8|201118.1|200968.1|201116.7|200966.7|7
1632785220000|2021-09-27 23:27:00|201119.6|200969.6|201120.5|200970.5|201120.5|200970.5|201118.8|200968.8|7
1632785230000|2021-09-27 23:27:10|201117.5|200967.5|201117.7|200967.7|201117.7|200967.7|201116.5|200966.5|5
1632785240000|2021-09-27 23:27:20|201115.1|200965.1|201112.6|200962.6|201117.1|200967.1|201112.6|200962.6|8
1632785250000|2021-09-27 23:27:30|201115.2|200965.2|201103.6|200953.6|201116|200966|201103.6|200953.6|15
1632785260000|2021-09-27 23:27:40|201110|200960|201108.4|200958.4|201110.9|200960.9|201108.4|200958.4|9
1632785270000|2021-09-27 23:27:50|201108.5|200958.5|201107.3|200957.3|201108.8|200958.8|201107.3|200957.3|5
1632785280000|2021-09-27 23:28:00|201108.6|200958.6|201116.1|200966.1|201116.2|200966.2|201108.6|200958.6|10
1632785290000|2021-09-27 23:28:10|201116.3|200966.3|201116.5|200966.5|201116.5|200966.5|201116.2|200966.2|3
1632785300000|2021-09-27 23:28:20|201113.9|200963.9|201113.7|200963.7|201114.6|200964.6|201113.7|200963.7|6
1632785310000|2021-09-27 23:28:30|201113|200963|201114.7|200964.7|201114.7|200964.7|201111.7|200961.7|10
1632785320000|2021-09-27 23:28:40|201114.2|200964.2|201113.7|200963.7|201114.2|200964.2|201113.7|200963.7|2
1632785330000|2021-09-27 23:28:50|201113.2|200963.2|201115|200965|201115|200965|201113.2|200963.2|2
1632785340000|2021-09-27 23:29:00|201114.8|200964.8|201116.1|200966.1|201116.1|200966.1|201114.2|200964.2|9
1632785350000|2021-09-27 23:29:10|201114.5|200964.5|201117.3|200967.3|201117.3|200967.3|201114.5|200964.5|9
1632785360000|2021-09-27 23:29:20|201116.3|200966.3|201116.3|200966.3|201116.3|200966.3|201115.5|200965.5|4
1632785370000|2021-09-27 23:29:30|201116.1|200966.1|201116|200966|201116.4|200966.4|201116|200966|6
1632785380000|2021-09-27 23:29:40|201116.7|200966.7|201116.3|200966.3|201116.7|200966.7|201116.2|200966.2|3
1632785390000|2021-09-27 23:29:50|201118.2|200968.2|201115.9|200965.9|201118.2|200968.2|201115.8|200965.8|7
1632785400000|2021-09-27 23:30:00|201115.6|200965.6|201113.2|200963.2|201115.8|200965.8|201112.5|200962.5|6
1632785410000|2021-09-27 23:30:10|201113.6|200963.6|201114.3|200964.3|201114.7|200964.7|201113.6|200963.6|5
1632785420000|2021-09-27 23:30:20|201114.7|200964.7|201115|200965|201115.2|200965.2|201113.8|200963.8|10
1632785430000|2021-09-27 23:30:30|201114.1|200964.1|201117.8|200967.8|201118.9|200968.9|201113.9|200963.9|10
1632785440000|2021-09-27 23:30:40|201116.8|200966.8|201116.2|200966.2|201116.8|200966.8|201116.2|200966.2|4
1632785450000|2021-09-27 23:30:50|201114.9|200964.9|201112|200962|201115.4|200965.4|201108.6|200958.6|6
1632785460000|2021-09-27 23:31:00|201111.6|200961.6|201110.6|200960.6|201111.6|200961.6|201110.6|200960.6|3
1632785470000|2021-09-27 23:31:10|201111.7|200961.7|201114.2|200964.2|201114.2|200964.2|201110.6|200960.6|7
1632785480000|2021-09-27 23:31:20|201104.3|200954.3|201093.2|200943.2|201110.7|200960.7|201088.5|200938.5|17
1632785490000|2021-09-27 23:31:30|201093.8|200943.8|201102.7|200952.7|201103.9|200953.9|201089.7|200939.7|13
1632785500000|2021-09-27 23:31:40|201102.3|200952.3|201101|200951|201102.3|200952.3|201100.5|200950.5|4
1632785510000|2021-09-27 23:31:50|201100.5|200950.5|201101.2|200951.2|201101.8|200951.8|201100.5|200950.5|4
1632785520000|2021-09-27 23:32:00|201102.1|200952.1|201101.2|200951.2|201105.2|200955.2|201101.2|200951.2|4
1632785530000|2021-09-27 23:32:10|201101|200951|201101|200951|201101|200951|201101|200951|1
1632785540000|2021-09-27 23:32:20|201105.5|200955.5|201103.8|200953.8|201110.5|200960.5|201089.5|200939.5|10
1632785550000|2021-09-27 23:32:30|201103.2|200953.2|201101.3|200951.3|201107.3|200957.3|201085.9|200935.9|12
1632785560000|2021-09-27 23:32:40|201100.2|200950.2|201102.4|200952.4|201102.4|200952.4|201100.2|200950.2|4
1632785570000|2021-09-27 23:32:50|201101.6|200951.6|201101.1|200951.1|201101.6|200951.6|201100.4|200950.4|4
1632785580000|2021-09-27 23:33:00|201104.6|200954.6|201101.4|200951.4|201104.6|200954.6|201101|200951|4
1632785590000|2021-09-27 23:33:10|201102.2|200952.2|201102.2|200952.2|201102.2|200952.2|201102.1|200952.1|3
1632785600000|2021-09-27 23:33:20|201101.6|200951.6|201103.2|200953.2|201106.1|200956.1|201101.6|200951.6|4
1632785610000|2021-09-27 23:33:30|201103.4|200953.4|201102.6|200952.6|201107.8|200957.8|201097.4|200947.4|11
1632785620000|2021-09-27 23:33:40|201105.2|200955.2|201104.4|200954.4|201105.3|200955.3|201104|200954|6
1632785630000|2021-09-27 23:33:50|201103.8|200953.8|201103.3|200953.3|201103.9|200953.9|201102.8|200952.8|6
1632785640000|2021-09-27 23:34:00|201101.5|200951.5|201105.2|200955.2|201105.8|200955.8|201101.5|200951.5|5
1632785650000|2021-09-27 23:34:10|201105.1|200955.1|201101.8|200951.8|201105.2|200955.2|201101.7|200951.7|5
1632785660000|2021-09-27 23:34:20|201101.4|200951.4|201101.8|200951.8|201101.8|200951.8|201093.7|200943.7|4
1632785670000|2021-09-27 23:34:30|201099.4|200949.4|201104.3|200954.3|201105.7|200955.7|201099.4|200949.4|7
1632785680000|2021-09-27 23:34:40|201102.6|200952.6|201095.4|200945.4|201103.5|200953.5|201093.2|200943.2|7
1632785690000|2021-09-27 23:34:50|201097.8|200947.8|201095.9|200945.9|201097.8|200947.8|201095.6|200945.6|6
1632785700000|2021-09-27 23:35:00|201092.6|200942.6|201100.5|200950.5|201100.5|200950.5|201092.6|200942.6|5
1632785710000|2021-09-27 23:35:10|201099.5|200949.5|201093|200943|201101.9|200951.9|201093|200943|4
1632785720000|2021-09-27 23:35:20|201093.3|200943.3|201099.7|200949.7|201103|200953|201093.3|200943.3|6
1632785730000|2021-09-27 23:35:30|201100.2|200950.2|201098.3|200948.3|201100.2|200950.2|201097.9|200947.9|5
1632785740000|2021-09-27 23:35:40|201099.8|200949.8|201094.4|200944.4|201099.8|200949.8|201094.4|200944.4|6
1632785750000|2021-09-27 23:35:50|201094.8|200944.8|201092.8|200942.8|201098.1|200948.1|201092.8|200942.8|7
1632785760000|2021-09-27 23:36:00|201091.6|200941.6|201092.9|200942.9|201095.6|200945.6|201085|200935|11
1632785770000|2021-09-27 23:36:10|201095|200945|201100.5|200950.5|201101.2|200951.2|201091.3|200941.3|15
1632785780000|2021-09-27 23:36:20|201100.2|200950.2|201102.3|200952.3|201102.3|200952.3|201100|200950|7
1632785790000|2021-09-27 23:36:30|201102.2|200952.2|201102.4|200952.4|201105.6|200955.6|201100.8|200950.8|10
1632785800000|2021-09-27 23:36:40|201101.5|200951.5|201104.9|200954.9|201104.9|200954.9|201101.5|200951.5|2
1632785810000|2021-09-27 23:36:50|201103.9|200953.9|201098.7|200948.7|201105.4|200955.4|201098.7|200948.7|6
1632785820000|2021-09-27 23:37:00|201097.5|200947.5|201104.8|200954.8|201105.6|200955.6|201097.5|200947.5|9
1632785830000|2021-09-27 23:37:10|201102.4|200952.4|201100.4|200950.4|201107.9|200957.9|201095.7|200945.7|14
1632785840000|2021-09-27 23:37:20|201100.8|200950.8|201097.7|200947.7|201101.4|200951.4|201097.7|200947.7|3
1632785850000|2021-09-27 23:37:30|201097.3|200947.3|201092.8|200942.8|201097.3|200947.3|201083.2|200933.2|9
1632785860000|2021-09-27 23:37:40|201083.9|200933.9|201097.1|200947.1|201097.4|200947.4|201083.9|200933.9|8
1632785870000|2021-09-27 23:37:50|201093.1|200943.1|201091.8|200941.8|201093.1|200943.1|201075.5|200925.5|12
1632785880000|2021-09-27 23:38:00|201088.7|200938.7|201082.4|200932.4|201089.8|200939.8|201082.4|200932.4|11
1632785890000|2021-09-27 23:38:10|201084.2|200934.2|201082.7|200932.7|201086.7|200936.7|201082.7|200932.7|9
1632785900000|2021-09-27 23:38:20|201082.5|200932.5|201082.7|200932.7|201082.7|200932.7|201082.5|200932.5|3
1632785910000|2021-09-27 23:38:30|201074|200924|201080.5|200930.5|201080.5|200930.5|201074|200924|6
1632785920000|2021-09-27 23:38:40|201079.6|200929.6|201083.6|200933.6|201086|200936|201079.6|200929.6|8
1632785930000|2021-09-27 23:38:50|201083.5|200933.5|201081.9|200931.9|201089.2|200939.2|201079.3|200929.3|9
1632785940000|2021-09-27 23:39:00|201081.8|200931.8|201087.6|200937.6|201087.6|200937.6|201077.9|200927.9|9
1632785950000|2021-09-27 23:39:10|201085.3|200935.3|201079.7|200929.7|201086.6|200936.6|201079.6|200929.6|6
1632785960000|2021-09-27 23:39:20|201080.7|200930.7|201076.1|200926.1|201082.4|200932.4|201076.1|200926.1|8
1632785970000|2021-09-27 23:39:30|201078.6|200928.6|201078.9|200928.9|201080.7|200930.7|201076.5|200926.5|10
1632785980000|2021-09-27 23:39:40|201082.3|200932.3|201103.3|200953.3|201113.3|200963.3|201082.3|200932.3|17
1632785990000|2021-09-27 23:39:50|201104.5|200954.5|201108.7|200958.7|201111.7|200961.7|201104.5|200954.5|16
1632786000000|2021-09-27 23:40:00|201109.6|200959.6|201111.6|200961.6|201114.3|200964.3|201109.6|200959.6|6
1632786010000|2021-09-27 23:40:10|201106.2|200956.2|201106.1|200956.1|201110.4|200960.4|201104|200954|11
1632786020000|2021-09-27 23:40:20|201104.1|200954.1|201097.8|200947.8|201104.1|200954.1|201083.8|200933.8|7
1632786030000|2021-09-27 23:40:30|201097.1|200947.1|201111|200961|201111.3|200961.3|201097.1|200947.1|12
1632786040000|2021-09-27 23:40:40|201103.1|200953.1|201096.9|200946.9|201104.3|200954.3|201084.7|200934.7|11
1632786050000|2021-09-27 23:40:50|201094.7|200944.7|201091.4|200941.4|201097.7|200947.7|201091.4|200941.4|9
1632786060000|2021-09-27 23:41:00|201090.1|200940.1|201094.3|200944.3|201097.7|200947.7|201088.4|200938.4|7
1632786070000|2021-09-27 23:41:10|201092|200942|201093.8|200943.8|201093.8|200943.8|201092|200942|3
1632786080000|2021-09-27 23:41:20|201086.8|200936.8|201093.2|200943.2|201093.2|200943.2|201076.9|200926.9|17
1632786090000|2021-09-27 23:41:30|201093.3|200943.3|201090.5|200940.5|201094.8|200944.8|201087.1|200937.1|15
1632786100000|2021-09-27 23:41:40|201091.5|200941.5|201090.3|200940.3|201091.5|200941.5|201087.6|200937.6|6
1632786110000|2021-09-27 23:41:50|201090.4|200940.4|201088.9|200938.9|201092|200942|201088.7|200938.7|5
1632786120000|2021-09-27 23:42:00|201087.8|200937.8|201090.4|200940.4|201095.2|200945.2|201087.8|200937.8|4
1632786130000|2021-09-27 23:42:10|201088.9|200938.9|201095.8|200945.8|201096.6|200946.6|201080.5|200930.5|14
1632786140000|2021-09-27 23:42:20|201095.7|200945.7|201092.2|200942.2|201095.7|200945.7|201092.2|200942.2|5
1632786150000|2021-09-27 23:42:30|201091.5|200941.5|201094.6|200944.6|201094.6|200944.6|201091.4|200941.4|5
1632786160000|2021-09-27 23:42:40|201093|200943|201092.1|200942.1|201093|200943|201092.1|200942.1|2
1632786170000|2021-09-27 23:42:50|201090.5|200940.5|201088.8|200938.8|201092|200942|201088.8|200938.8|5
1632786180000|2021-09-27 23:43:00|201084.5|200934.5|201082.8|200932.8|201088.8|200938.8|201075.1|200925.1|10
1632786190000|2021-09-27 23:43:10|201076.4|200926.4|201088.8|200938.8|201103.8|200953.8|201076.4|200926.4|19
1632786200000|2021-09-27 23:43:20|201087.8|200937.8|201089.1|200939.1|201090.5|200940.5|201087.2|200937.2|12
1632786210000|2021-09-27 23:43:30|201090|200940|201091.3|200941.3|201093|200943|201090|200940|13
1632786220000|2021-09-27 23:43:40|201089.9|200939.9|201088.4|200938.4|201092.3|200942.3|201087.3|200937.3|14
1632786230000|2021-09-27 23:43:50|201087.7|200937.7|201085.3|200935.3|201090.2|200940.2|201084.3|200934.3|11
1632786240000|2021-09-27 23:44:00|201084.8|200934.8|201085.8|200935.8|201087.3|200937.3|201084.8|200934.8|7
1632786250000|2021-09-27 23:44:10|201085.4|200935.4|201086.9|200936.9|201087.6|200937.6|201084.6|200934.6|9
1632786260000|2021-09-27 23:44:20|201087.8|200937.8|201088.5|200938.5|201088.5|200938.5|201086.1|200936.1|10
1632786270000|2021-09-27 23:44:30|201086.9|200936.9|201088.5|200938.5|201090.4|200940.4|201086.9|200936.9|7
1632786280000|2021-09-27 23:44:40|201086.4|200936.4|201088.7|200938.7|201090.7|200940.7|201086.4|200936.4|8
1632786290000|2021-09-27 23:44:50|201090|200940|201086.3|200936.3|201090|200940|201086.3|200936.3|7
1632786300000|2021-09-27 23:45:00|201090.2|200940.2|201084.8|200934.8|201090.2|200940.2|201084.4|200934.4|7
1632786310000|2021-09-27 23:45:10|201084.5|200934.5|201084.9|200934.9|201084.9|200934.9|201084.5|200934.5|2
1632786320000|2021-09-27 23:45:20|201088|200938|201087.7|200937.7|201095|200945|201079|200929|10
1632786330000|2021-09-27 23:45:30|201086.2|200936.2|201086.9|200936.9|201086.9|200936.9|201085.5|200935.5|5
1632786340000|2021-09-27 23:45:40|201087.7|200937.7|201087.8|200937.8|201087.8|200937.8|201087.1|200937.1|3
1632786350000|2021-09-27 23:45:50|201087.1|200937.1|201084.9|200934.9|201102.9|200952.9|201077.9|200927.9|18
1632786360000|2021-09-27 23:46:00|201081.5|200931.5|201079.6|200929.6|201086|200936|201079.6|200929.6|14
1632786370000|2021-09-27 23:46:10|201081.9|200931.9|201079.9|200929.9|201083.5|200933.5|201079.1|200929.1|10
1632786380000|2021-09-27 23:46:20|201082|200932|201091.2|200941.2|201092.2|200942.2|201082|200932|15
1632786390000|2021-09-27 23:46:30|201091.7|200941.7|201098|200948|201098.9|200948.9|201090.4|200940.4|18
1632786400000|2021-09-27 23:46:40|201096.1|200946.1|201098.4|200948.4|201098.9|200948.9|201096.1|200946.1|7
1632786410000|2021-09-27 23:46:50|201098.3|200948.3|201094.7|200944.7|201098.3|200948.3|201094.7|200944.7|5
1632786420000|2021-09-27 23:47:00|201097.2|200947.2|201097.5|200947.5|201105|200955|201094.9|200944.9|19
1632786430000|2021-09-27 23:47:10|201096.9|200946.9|201098.9|200948.9|201101.3|200951.3|201096.9|200946.9|8
1632786440000|2021-09-27 23:47:20|201097.3|200947.3|201107.5|200957.5|201108|200958|201097.3|200947.3|13
1632786450000|2021-09-27 23:47:30|201109.1|200959.1|201106.4|200956.4|201110|200960|201100.5|200950.5|11
1632786460000|2021-09-27 23:47:40|201105.2|200955.2|201106.2|200956.2|201108.4|200958.4|201105.2|200955.2|6
1632786470000|2021-09-27 23:47:50|201106|200956|201108.6|200958.6|201109.1|200959.1|201104.9|200954.9|5
1632786480000|2021-09-27 23:48:00|201108.2|200958.2|201106.5|200956.5|201108.2|200958.2|201106.2|200956.2|4
1632786490000|2021-09-27 23:48:10|201105.9|200955.9|201107.4|200957.4|201109.6|200959.6|201105.9|200955.9|9
1632786500000|2021-09-27 23:48:20|201106.8|200956.8|201098.2|200948.2|201106.8|200956.8|201095.2|200945.2|10
1632786510000|2021-09-27 23:48:30|201102.1|200952.1|201100.4|200950.4|201102.1|200952.1|201097.7|200947.7|9
1632786520000|2021-09-27 23:48:40|201102.9|200952.9|201101.3|200951.3|201102.9|200952.9|201100.1|200950.1|4
1632786530000|2021-09-27 23:48:50|201102.1|200952.1|201101.1|200951.1|201102.1|200952.1|201100.8|200950.8|4
1632786540000|2021-09-27 23:49:00|201094.9|200944.9|201096.4|200946.4|201102|200952|201094.9|200944.9|8
1632786550000|2021-09-27 23:49:10|201090.9|200940.9|201108.9|200958.9|201108.9|200958.9|201090.9|200940.9|10
1632786560000|2021-09-27 23:49:20|201109|200959|201112.6|200962.6|201112.6|200962.6|201103.3|200953.3|12
1632786570000|2021-09-27 23:49:30|201112.5|200962.5|201117.4|200967.4|201117.4|200967.4|201110.5|200960.5|6
1632786580000|2021-09-27 23:49:40|201115|200965|201109.6|200959.6|201116.9|200966.9|201109.6|200959.6|6
1632786590000|2021-09-27 23:49:50|201110.4|200960.4|201116.6|200966.6|201117.6|200967.6|201110.4|200960.4|7
1632786600000|2021-09-27 23:50:00|201116.4|200966.4|201117.5|200967.5|201119.7|200969.7|201116.4|200966.4|6
1632786610000|2021-09-27 23:50:10|201116.8|200966.8|201115.7|200965.7|201116.8|200966.8|201115.7|200965.7|3
1632786620000|2021-09-27 23:50:20|201115.9|200965.9|201106.2|200956.2|201115.9|200965.9|201105|200955|5
1632786630000|2021-09-27 23:50:30|201110.9|200960.9|201111.2|200961.2|201114.7|200964.7|201110.9|200960.9|5
1632786640000|2021-09-27 23:50:40|201113.3|200963.3|201113|200963|201113.3|200963.3|201111.9|200961.9|5
1632786650000|2021-09-27 23:50:50|201112.6|200962.6|201118.4|200968.4|201119.6|200969.6|201112.6|200962.6|4
1632786660000|2021-09-27 23:51:00|201117.9|200967.9|201117.4|200967.4|201118.3|200968.3|201113.6|200963.6|5
1632786670000|2021-09-27 23:51:10|201113.6|200963.6|201112.8|200962.8|201116.9|200966.9|201112.7|200962.7|5
1632786680000|2021-09-27 23:51:20|201111.1|200961.1|201101.2|200951.2|201112.3|200962.3|201100.3|200950.3|12
1632786690000|2021-09-27 23:51:30|201101.9|200951.9|201099.4|200949.4|201104.5|200954.5|201099.4|200949.4|9
1632786700000|2021-09-27 23:51:40|201100.8|200950.8|201100.4|200950.4|201102.3|200952.3|201098.3|200948.3|6
1632786710000|2021-09-27 23:51:50|201098.9|200948.9|201100|200950|201100.6|200950.6|201098.5|200948.5|6
1632786720000|2021-09-27 23:52:00|201100.7|200950.7|201098.6|200948.6|201101.3|200951.3|201098.6|200948.6|5
1632786730000|2021-09-27 23:52:10|201096.9|200946.9|201105.5|200955.5|201110.7|200960.7|201090.6|200940.6|8
1632786740000|2021-09-27 23:52:20|201110.2|200960.2|201103.8|200953.8|201110.2|200960.2|201099.5|200949.5|9
1632786750000|2021-09-27 23:52:30|201102.7|200952.7|201103.5|200953.5|201106|200956|201101.2|200951.2|7
1632786760000|2021-09-27 23:52:40|201102.4|200952.4|201103.2|200953.2|201103.2|200953.2|201102.4|200952.4|2
1632786770000|2021-09-27 23:52:50|201099.8|200949.8|201098.3|200948.3|201099.8|200949.8|201098.3|200948.3|3
1632786780000|2021-09-27 23:53:00|201105.4|200955.4|201103.1|200953.1|201110.3|200960.3|201100.2|200950.2|16
1632786790000|2021-09-27 23:53:10|201102.7|200952.7|201098.1|200948.1|201103.1|200953.1|201097.7|200947.7|5
1632786800000|2021-09-27 23:53:20|201097.5|200947.5|201093.6|200943.6|201099.2|200949.2|201093.6|200943.6|6
1632786810000|2021-09-27 23:53:30|201104.5|200954.5|201103.9|200953.9|201106.6|200956.6|201103.9|200953.9|8
1632786820000|2021-09-27 23:53:40|201102.2|200952.2|201098.3|200948.3|201102.2|200952.2|201098.3|200948.3|6
1632786830000|2021-09-27 23:53:50|201097.7|200947.7|201094.1|200944.1|201110|200960|201092.6|200942.6|7
1632786840000|2021-09-27 23:54:00|201107.5|200957.5|201103.8|200953.8|201107.5|200957.5|201103.7|200953.7|6
1632786850000|2021-09-27 23:54:10|201107.4|200957.4|201102.8|200952.8|201107.4|200957.4|201102.8|200952.8|6
1632786860000|2021-09-27 23:54:20|201104.7|200954.7|201097.8|200947.8|201104.7|200954.7|201097.8|200947.8|7
1632786870000|2021-09-27 23:54:30|201104.1|200954.1|201099.3|200949.3|201104.1|200954.1|201093.1|200943.1|11
1632786880000|2021-09-27 23:54:40|201092.6|200942.6|201093.7|200943.7|201101.9|200951.9|201091.1|200941.1|19
1632786890000|2021-09-27 23:54:50|201093.3|200943.3|201091.6|200941.6|201093.3|200943.3|201090.9|200940.9|10
1632786900000|2021-09-27 23:55:00|201095.1|200945.1|201092.8|200942.8|201096.5|200946.5|201092|200942|18
1632786910000|2021-09-27 23:55:10|201092.2|200942.2|201087.7|200937.7|201096.8|200946.8|201087.7|200937.7|15
1632786920000|2021-09-27 23:55:20|201086.9|200936.9|201092.5|200942.5|201095.9|200945.9|201086.5|200936.5|9
1632786930000|2021-09-27 23:55:30|201090.9|200940.9|201094.9|200944.9|201096.2|200946.2|201090.9|200940.9|9
1632786940000|2021-09-27 23:55:40|201092.1|200942.1|201096.8|200946.8|201096.9|200946.9|201092.1|200942.1|6
1632786950000|2021-09-27 23:55:50|201091.9|200941.9|201096|200946|201096.5|200946.5|201091.4|200941.4|13
1632786960000|2021-09-27 23:56:00|201095.6|200945.6|201096|200946|201097|200947|201094.5|200944.5|7
1632786970000|2021-09-27 23:56:10|201095.2|200945.2|201095.4|200945.4|201096.7|200946.7|201090.2|200940.2|20
1632786980000|2021-09-27 23:56:20|201092.1|200942.1|201091.4|200941.4|201098.2|200948.2|201084.5|200934.5|21
1632786990000|2021-09-27 23:56:30|201094.8|200944.8|201091|200941|201099|200949|201090.6|200940.6|15
1632787000000|2021-09-27 23:56:40|201092.4|200942.4|201093.5|200943.5|201094.8|200944.8|201090.9|200940.9|13
1632787010000|2021-09-27 23:56:50|201092.9|200942.9|201096.3|200946.3|201096.3|200946.3|201091.3|200941.3|6
1632787020000|2021-09-27 23:57:00|201097|200947|201106.6|200956.6|201107.8|200957.8|201088.1|200938.1|25
1632787030000|2021-09-27 23:57:10|201107.1|200957.1|201107.9|200957.9|201107.9|200957.9|201104.7|200954.7|10
1632787040000|2021-09-27 23:57:20|201108.4|200958.4|201107.1|200957.1|201109.5|200959.5|201107|200957|7
1632787050000|2021-09-27 23:57:30|201104.5|200954.5|201115.5|200965.5|201120.2|200970.2|201104.5|200954.5|12
1632787060000|2021-09-27 23:57:40|201116.2|200966.2|201119.2|200969.2|201119.2|200969.2|201113.1|200963.1|4
1632787070000|2021-09-27 23:57:50|201115|200965|201116.6|200966.6|201116.6|200966.6|201113.6|200963.6|8
1632787080000|2021-09-27 23:58:00|201116.3|200966.3|201116.5|200966.5|201122.9|200972.9|201116.3|200966.3|9
1632787090000|2021-09-27 23:58:10|201114.8|200964.8|201117|200967|201119.1|200969.1|201114.8|200964.8|10
1632787100000|2021-09-27 23:58:20|201115.8|200965.8|201116.8|200966.8|201118.4|200968.4|201115.8|200965.8|5
1632787110000|2021-09-27 23:58:30|201116.6|200966.6|201117.8|200967.8|201122.1|200972.1|201116.6|200966.6|10
1632787120000|2021-09-27 23:58:40|201118.5|200968.5|201119.3|200969.3|201119.7|200969.7|201118.5|200968.5|4
1632787130000|2021-09-27 23:58:50|201116|200966|201117.9|200967.9|201119|200969|201115.9|200965.9|16
1632787140000|2021-09-27 23:59:00|201115.6|200965.6|201117.3|200967.3|201117.3|200967.3|201114.7|200964.7|6
1632787150000|2021-09-27 23:59:10|201116.6|200966.6|201115.3|200965.3|201116.6|200966.6|201114.9|200964.9|3
1632787160000|2021-09-27 23:59:20|201113.4|200963.4|201121.9|200971.9|201121.9|200971.9|201113.4|200963.4|8
1632787170000|2021-09-27 23:59:30|201126|200976|201121.9|200971.9|201126|200976|201119.7|200969.7|18
1632787180000|2021-09-27 23:59:40|201120.2|200970.2|201118.8|200968.8|201122|200972|201118|200968|11
1632787190000|2021-09-27 23:59:50|201118.2|200968.2|201120.6|200970.6|201120.9|200970.9|201118|200968|8
1632787200000|2021-09-28 00:00:00|201120.4|200970.4|201119.5|200969.5|201120.4|200970.4|201119.3|200969.3|12
1632787210000|2021-09-28 00:00:10|201123|200973|201124.6|200974.6|201124.9|200974.9|201120.2|200970.2|21
1632787220000|2021-09-28 00:00:20|201125|200975|201120.5|200970.5|201125.2|200975.2|201119.7|200969.7|18
1632787230000|2021-09-28 00:00:30|201120.4|200970.4|201119.7|200969.7|201121.6|200971.6|201119.1|200969.1|8
1632787240000|2021-09-28 00:00:40|201120.5|200970.5|201120.2|200970.2|201122.9|200972.9|201120|200970|7
1632787250000|2021-09-28 00:00:50|201121.4|200971.4|201122.2|200972.2|201123.5|200973.5|201120.7|200970.7|28
1632787260000|2021-09-28 00:01:00|201122.8|200972.8|201124.7|200974.7|201126.8|200976.8|201122.8|200972.8|20
1632787270000|2021-09-28 00:01:10|201124.4|200974.4|201123.8|200973.8|201127|200977|201123.7|200973.7|20
1632787280000|2021-09-28 00:01:20|201124.3|200974.3|201124.5|200974.5|201126.3|200976.3|201123.9|200973.9|20
1632787290000|2021-09-28 00:01:30|201123.8|200973.8|201130.2|200980.2|201131.7|200981.7|201123.8|200973.8|26
1632787300000|2021-09-28 00:01:40|201130.3|200980.3|201126.2|200976.2|201130.3|200980.3|201125.6|200975.6|15
1632787310000|2021-09-28 00:01:50|201126.1|200976.1|201118.7|200968.7|201126.1|200976.1|201116.9|200966.9|18
1632787320000|2021-09-28 00:02:00|201118.5|200968.5|201120.1|200970.1|201120.8|200970.8|201118.5|200968.5|25
1632787330000|2021-09-28 00:02:10|201119.6|200969.6|201121.5|200971.5|201125.5|200975.5|201117.3|200967.3|23
1632787340000|2021-09-28 00:02:20|201121.7|200971.7|201119.8|200969.8|201122|200972|201119.8|200969.8|11
1632787350000|2021-09-28 00:02:30|201118.3|200968.3|201112.4|200962.4|201119.6|200969.6|201112.4|200962.4|14
1632787360000|2021-09-28 00:02:40|201112.5|200962.5|201097.3|200947.3|201112.5|200962.5|201087.5|200937.5|22
1632787370000|2021-09-28 00:02:50|201097|200947|201093.6|200943.6|201097.4|200947.4|201093.6|200943.6|17
1632787380000|2021-09-28 00:03:00|201090.4|200940.4|201095.6|200945.6|201095.6|200945.6|201090.4|200940.4|7
1632787390000|2021-09-28 00:03:10|201096|200946|201094.3|200944.3|201098.3|200948.3|201091.5|200941.5|21
1632787400000|2021-09-28 00:03:20|201094.4|200944.4|201092.9|200942.9|201095.4|200945.4|201092.9|200942.9|16
1632787410000|2021-09-28 00:03:30|201093|200943|201085.5|200935.5|201093.3|200943.3|201084.2|200934.2|17
1632787420000|2021-09-28 00:03:40|201086.7|200936.7|201088.8|200938.8|201092.4|200942.4|201080.8|200930.8|20
1632787430000|2021-09-28 00:03:50|201089.2|200939.2|201084|200934|201090.1|200940.1|201084|200934|7
1632787440000|2021-09-28 00:04:00|201083.7|200933.7|201090.4|200940.4|201096.5|200946.5|201083.3|200933.3|23
1632787450000|2021-09-28 00:04:10|201088.1|200938.1|201085.3|200935.3|201094.9|200944.9|201084.7|200934.7|18
1632787460000|2021-09-28 00:04:20|201094.6|200944.6|201090|200940|201095.6|200945.6|201078.9|200928.9|15
1632787470000|2021-09-28 00:04:30|201089|200939|201090.1|200940.1|201092.8|200942.8|201087.1|200937.1|14
1632787480000|2021-09-28 00:04:40|201090.4|200940.4|201085.5|200935.5|201091|200941|201084.1|200934.1|7
1632787490000|2021-09-28 00:04:50|201085.6|200935.6|201082|200932|201086.3|200936.3|201081.2|200931.2|14
1632787500000|2021-09-28 00:05:00|201081.5|200931.5|201118.5|200968.5|201122|200972|201081.2|200931.2|18
1632787510000|2021-09-28 00:05:10|201119|200969|201121.8|200971.8|201121.8|200971.8|201119|200969|6
1632787520000|2021-09-28 00:05:20|201119.7|200969.7|201121.9|200971.9|201124.5|200974.5|201119.7|200969.7|10
1632787530000|2021-09-28 00:05:30|201123.8|200973.8|201123.2|200973.2|201123.9|200973.9|201120.7|200970.7|18
1632787540000|2021-09-28 00:05:40|201125.1|200975.1|201124.4|200974.4|201126.2|200976.2|201121.1|200971.1|9
1632787550000|2021-09-28 00:05:50|201123.9|200973.9|201124.6|200974.6|201124.6|200974.6|201123.5|200973.5|6
1632787560000|2021-09-28 00:06:00|201123.8|200973.8|201125.1|200975.1|201128.4|200978.4|201121.9|200971.9|17
1632787570000|2021-09-28 00:06:10|201124.8|200974.8|201122|200972|201124.8|200974.8|201119.9|200969.9|16
1632787580000|2021-09-28 00:06:20|201121.8|200971.8|201122.3|200972.3|201122.8|200972.8|201119.9|200969.9|11
1632787590000|2021-09-28 00:06:30|201121.8|200971.8|201122.7|200972.7|201122.8|200972.8|201121|200971|15
1632787600000|2021-09-28 00:06:40|201122.6|200972.6|201122.4|200972.4|201122.6|200972.6|201122.4|200972.4|2
1632787610000|2021-09-28 00:06:50|201122.9|200972.9|201117.4|200967.4|201123.2|200973.2|201117.4|200967.4|6
1632787620000|2021-09-28 00:07:00|201118.6|200968.6|201116.5|200966.5|201122|200972|201116.5|200966.5|10
1632787630000|2021-09-28 00:07:10|201117.6|200967.6|201120|200970|201120.5|200970.5|201117.6|200967.6|5
1632787640000|2021-09-28 00:07:20|201120.2|200970.2|201120.9|200970.9|201121.3|200971.3|201119.2|200969.2|15
1632787650000|2021-09-28 00:07:30|201120.7|200970.7|201118.1|200968.1|201120.7|200970.7|201117.5|200967.5|7
1632787660000|2021-09-28 00:07:40|201119.1|200969.1|201119.6|200969.6|201119.6|200969.6|201117.2|200967.2|8
1632787670000|2021-09-28 00:07:50|201120.3|200970.3|201119.1|200969.1|201120.3|200970.3|201118.6|200968.6|9
1632787680000|2021-09-28 00:08:00|201117.8|200967.8|201119|200969|201119.5|200969.5|201117.8|200967.8|8
1632787690000|2021-09-28 00:08:10|201119.1|200969.1|201121.6|200971.6|201121.6|200971.6|201118.5|200968.5|5
1632787700000|2021-09-28 00:08:20|201124|200974|201120.9|200970.9|201124.7|200974.7|201119.8|200969.8|9
1632787710000|2021-09-28 00:08:30|201121.6|200971.6|201121.6|200971.6|201121.6|200971.6|201120.2|200970.2|8
1632787720000|2021-09-28 00:08:40|201122.7|200972.7|201122.8|200972.8|201123|200973|201122.7|200972.7|3
1632787730000|2021-09-28 00:08:50|201122.6|200972.6|201111.8|200961.8|201122.6|200972.6|201107.8|200957.8|17
1632787740000|2021-09-28 00:09:00|201113.3|200963.3|201108.6|200958.6|201113.3|200963.3|201106.2|200956.2|16
1632787750000|2021-09-28 00:09:10|201109.6|200959.6|201119.8|200969.8|201120.1|200970.1|201105.4|200955.4|16
1632787760000|2021-09-28 00:09:20|201119.6|200969.6|201108.7|200958.7|201119.6|200969.6|201105.7|200955.7|17
1632787770000|2021-09-28 00:09:30|201108.2|200958.2|201104.8|200954.8|201108.2|200958.2|201085.9|200935.9|21
1632787780000|2021-09-28 00:09:40|201102.5|200952.5|201106.9|200956.9|201108.1|200958.1|201102.5|200952.5|7
1632787790000|2021-09-28 00:09:50|201106.8|200956.8|201102.9|200952.9|201108.7|200958.7|201102.9|200952.9|15
1632787800000|2021-09-28 00:10:00|201103.7|200953.7|201106|200956|201106.5|200956.5|201103.7|200953.7|9
1632787810000|2021-09-28 00:10:10|201103.2|200953.2|201104.9|200954.9|201105.6|200955.6|201100.2|200950.2|7
1632787820000|2021-09-28 00:10:20|201104.3|200954.3|201087.9|200937.9|201108.1|200958.1|201087.9|200937.9|26
1632787830000|2021-09-28 00:10:30|201090.8|200940.8|201091.5|200941.5|201091.5|200941.5|201089.1|200939.1|16
1632787840000|2021-09-28 00:10:40|201091|200941|201091.7|200941.7|201093|200943|201088.9|200938.9|18
1632787850000|2021-09-28 00:10:50|201092.5|200942.5|201093.6|200943.6|201093.6|200943.6|201085.2|200935.2|19
1632787860000|2021-09-28 00:11:00|201094.1|200944.1|201093.8|200943.8|201094.4|200944.4|201093.4|200943.4|9
1632787870000|2021-09-28 00:11:10|201093.4|200943.4|201088|200938|201093.4|200943.4|201087.1|200937.1|14
1632787880000|2021-09-28 00:11:20|201095.9|200945.9|201091|200941|201096.2|200946.2|201088.1|200938.1|14
1632787890000|2021-09-28 00:11:30|201091.2|200941.2|201089.6|200939.6|201091.2|200941.2|201088|200938|12
1632787900000|2021-09-28 00:11:40|201090.1|200940.1|201101.1|200951.1|201102|200952|201087.7|200937.7|16
1632787910000|2021-09-28 00:11:50|201104.5|200954.5|201101.2|200951.2|201109.9|200959.9|201101.2|200951.2|10
1632787920000|2021-09-28 00:12:00|201102|200952|201104.6|200954.6|201106.1|200956.1|201102|200952|13
1632787930000|2021-09-28 00:12:10|201104.5|200954.5|201108.8|200958.8|201108.8|200958.8|201104.3|200954.3|8
1632787940000|2021-09-28 00:12:20|201110.6|200960.6|201103.1|200953.1|201110.6|200960.6|201103.1|200953.1|7
1632787950000|2021-09-28 00:12:30|201103.4|200953.4|201104.6|200954.6|201105.5|200955.5|201102.9|200952.9|9
1632787960000|2021-09-28 00:12:40|201106|200956|201109|200959|201110.3|200960.3|201106|200956|11
1632787970000|2021-09-28 00:12:50|201108.6|200958.6|201103.9|200953.9|201109|200959|201103.9|200953.9|4
1632787980000|2021-09-28 00:13:00|201105.7|200955.7|201117.4|200967.4|201120.2|200970.2|201105.7|200955.7|12
1632787990000|2021-09-28 00:13:10|201118|200968|201112.1|200962.1|201118.3|200968.3|201112.1|200962.1|18
1632788000000|2021-09-28 00:13:20|201112.2|200962.2|201112.6|200962.6|201115.3|200965.3|201112|200962|14
1632788010000|2021-09-28 00:13:30|201113.5|200963.5|201114.5|200964.5|201116.3|200966.3|201112.9|200962.9|15
1632788020000|2021-09-28 00:13:40|201119.5|200969.5|201120.8|200970.8|201122.6|200972.6|201115.6|200965.6|11
1632788030000|2021-09-28 00:13:50|201118.3|200968.3|201120.6|200970.6|201122.1|200972.1|201117.7|200967.7|9
1632788040000|2021-09-28 00:14:00|201121.1|200971.1|201123.1|200973.1|201123.1|200973.1|201117.1|200967.1|20
1632788050000|2021-09-28 00:14:10|201125.5|200975.5|201122.9|200972.9|201129.4|200979.4|201121.5|200971.5|28
1632788060000|2021-09-28 00:14:20|201122.7|200972.7|201122.8|200972.8|201125.6|200975.6|201122.2|200972.2|14
1632788070000|2021-09-28 00:14:30|201124|200974|201122.9|200972.9|201124|200974|201122.9|200972.9|5
1632788080000|2021-09-28 00:14:40|201124.5|200974.5|201126.1|200976.1|201127.4|200977.4|201124.5|200974.5|3
1632788090000|2021-09-28 00:14:50|201127|200977|201124.1|200974.1|201127|200977|201118.2|200968.2|10
1632788100000|2021-09-28 00:15:00|201125.5|200975.5|201123.8|200973.8|201127|200977|201120|200970|20
1632788110000|2021-09-28 00:15:10|201122.1|200972.1|201122.2|200972.2|201128.5|200978.5|201121.1|200971.1|17
1632788120000|2021-09-28 00:15:20|201127.2|200977.2|201124.8|200974.8|201130.5|200980.5|201122.6|200972.6|13
1632788130000|2021-09-28 00:15:30|201124.5|200974.5|201122.9|200972.9|201124.5|200974.5|201122.4|200972.4|9
1632788140000|2021-09-28 00:15:40|201119.9|200969.9|201118.4|200968.4|201121.8|200971.8|201117.6|200967.6|13
1632788150000|2021-09-28 00:15:50|201118.7|200968.7|201118.7|200968.7|201119.5|200969.5|201118.2|200968.2|5
1632788160000|2021-09-28 00:16:00|201117.9|200967.9|201119.8|200969.8|201119.8|200969.8|201117.9|200967.9|16
1632788170000|2021-09-28 00:16:10|201119.4|200969.4|201120.1|200970.1|201120.1|200970.1|201118.4|200968.4|5
1632788180000|2021-09-28 00:16:20|201120.5|200970.5|201120.7|200970.7|201120.7|200970.7|201120.5|200970.5|2
1632788190000|2021-09-28 00:16:30|201120.2|200970.2|201120.1|200970.1|201121.6|200971.6|201118.2|200968.2|18
1632788200000|2021-09-28 00:16:40|201120.4|200970.4|201119.7|200969.7|201121|200971|201118.4|200968.4|16
1632788210000|2021-09-28 00:16:50|201119.5|200969.5|201119.6|200969.6|201119.6|200969.6|201118.6|200968.6|13
1632788220000|2021-09-28 00:17:00|201118.9|200968.9|201117.2|200967.2|201121|200971|201117.2|200967.2|17
1632788230000|2021-09-28 00:17:10|201117.8|200967.8|201133.6|200983.6|201133.6|200983.6|201117.8|200967.8|16
1632788240000|2021-09-28 00:17:20|201133.7|200983.7|201128.6|200978.6|201133.7|200983.7|201126.9|200976.9|16
1632788250000|2021-09-28 00:17:30|201128.9|200978.9|201128.2|200978.2|201129.2|200979.2|201120|200970|18
1632788260000|2021-09-28 00:17:40|201126.1|200976.1|201128.4|200978.4|201128.4|200978.4|201123.9|200973.9|13
1632788270000|2021-09-28 00:17:50|201128.3|200978.3|201128.8|200978.8|201128.8|200978.8|201127.8|200977.8|9
1632788280000|2021-09-28 00:18:00|201129|200979|201123.6|200973.6|201132.1|200982.1|201123.3|200973.3|18
1632788290000|2021-09-28 00:18:10|201128.6|200978.6|201128.1|200978.1|201129.6|200979.6|201124.3|200974.3|18
1632788300000|2021-09-28 00:18:20|201127.5|200977.5|201124.7|200974.7|201127.5|200977.5|201124.7|200974.7|5
1632788310000|2021-09-28 00:18:30|201123.8|200973.8|201124.4|200974.4|201126.5|200976.5|201123.5|200973.5|13
1632788320000|2021-09-28 00:18:40|201123.9|200973.9|201125|200975|201126.1|200976.1|201123.9|200973.9|8
1632788330000|2021-09-28 00:18:50|201124.7|200974.7|201123.8|200973.8|201125|200975|201123.5|200973.5|7
1632788340000|2021-09-28 00:19:00|201119.3|200969.3|201126.8|200976.8|201127.2|200977.2|201119.3|200969.3|14
1632788350000|2021-09-28 00:19:10|201127.7|200977.7|201124.1|200974.1|201128.5|200978.5|201123.6|200973.6|13
1632788360000|2021-09-28 00:19:20|201124.9|200974.9|201124.2|200974.2|201126|200976|201123|200973|10
1632788370000|2021-09-28 00:19:30|201124.3|200974.3|201129|200979|201129.5|200979.5|201122.1|200972.1|16
1632788380000|2021-09-28 00:19:40|201132.6|200982.6|201131.2|200981.2|201132.7|200982.7|201123.5|200973.5|22
1632788390000|2021-09-28 00:19:50|201130.3|200980.3|201130.6|200980.6|201134.6|200984.6|201127.8|200977.8|16
1632788400000|2021-09-28 00:20:00|201131|200981|201130.1|200980.1|201131.3|200981.3|201125.2|200975.2|31
1632788410000|2021-09-28 00:20:10|201134|200984|201132.3|200982.3|201134.1|200984.1|201128.2|200978.2|13
1632788420000|2021-09-28 00:20:20|201131.5|200981.5|201134.2|200984.2|201135.3|200985.3|201130.5|200980.5|16
1632788430000|2021-09-28 00:20:30|201133.7|200983.7|201131.4|200981.4|201133.8|200983.8|201131|200981|9
1632788440000|2021-09-28 00:20:40|201131.9|200981.9|201134|200984|201134|200984|201129.6|200979.6|9
1632788450000|2021-09-28 00:20:50|201133.6|200983.6|201134.3|200984.3|201134.3|200984.3|201132.3|200982.3|7
1632788460000|2021-09-28 00:21:00|201134.7|200984.7|201158.8|201008.8|201161.4|201011.4|201134.7|200984.7|16
1632788470000|2021-09-28 00:21:10|201159.7|201009.7|201160.3|201010.3|201163.3|201013.3|201159.2|201009.2|9
1632788480000|2021-09-28 00:21:20|201160|201010|201160.2|201010.2|201161.8|201011.8|201159.6|201009.6|5
1632788490000|2021-09-28 00:21:30|201158.4|201008.4|201158.4|201008.4|201158.4|201008.4|201157.2|201007.2|5
1632788500000|2021-09-28 00:21:40|201158.1|201008.1|201156.3|201006.3|201160.6|201010.6|201154.9|201004.9|12
1632788510000|2021-09-28 00:21:50|201155.8|201005.8|201155.3|201005.3|201156.6|201006.6|201154.4|201004.4|6
1632788520000|2021-09-28 00:22:00|201156.2|201006.2|201158.1|201008.1|201159.7|201009.7|201154.7|201004.7|14
1632788530000|2021-09-28 00:22:10|201158.3|201008.3|201157.7|201007.7|201162|201012|201157.7|201007.7|8
1632788540000|2021-09-28 00:22:20|201158|201008|201159.9|201009.9|201161.1|201011.1|201158|201008|8
1632788550000|2021-09-28 00:22:30|201159.8|201009.8|201159.7|201009.7|201160.8|201010.8|201159.3|201009.3|10
1632788560000|2021-09-28 00:22:40|201161|201011|201159.3|201009.3|201161|201011|201159.3|201009.3|7
1632788570000|2021-09-28 00:22:50|201160.9|201010.9|201160.2|201010.2|201160.9|201010.9|201158.5|201008.5|6
1632788580000|2021-09-28 00:23:00|201157.4|201007.4|201160.5|201010.5|201161.9|201011.9|201157.4|201007.4|9
1632788590000|2021-09-28 00:23:10|201160.9|201010.9|201161.6|201011.6|201162.7|201012.7|201159.8|201009.8|19
1632788600000|2021-09-28 00:23:20|201161|201011|201164.3|201014.3|201164.3|201014.3|201160.8|201010.8|5
1632788610000|2021-09-28 00:23:30|201163.8|201013.8|201160.2|201010.2|201164.3|201014.3|201159.8|201009.8|17
1632788620000|2021-09-28 00:23:40|201160.6|201010.6|201159.8|201009.8|201161.2|201011.2|201159.8|201009.8|9
1632788630000|2021-09-28 00:23:50|201160.9|201010.9|201159.5|201009.5|201162|201012|201159.3|201009.3|10
1632788640000|2021-09-28 00:24:00|201159.7|201009.7|201162|201012|201163.6|201013.6|201158.6|201008.6|15
1632788650000|2021-09-28 00:24:10|201161.4|201011.4|201161.5|201011.5|201163|201013|201158.7|201008.7|20
1632788660000|2021-09-28 00:24:20|201161.4|201011.4|201160.8|201010.8|201161.4|201011.4|201160.6|201010.6|11
1632788670000|2021-09-28 00:24:30|201161.2|201011.2|201158|201008|201161.6|201011.6|201156.7|201006.7|8
1632788680000|2021-09-28 00:24:40|201159.7|201009.7|201160.6|201010.6|201161.9|201011.9|201159.7|201009.7|9
1632788690000|2021-09-28 00:24:50|201162.1|201012.1|201160.6|201010.6|201162.1|201012.1|201160.5|201010.5|7
1632788700000|2021-09-28 00:25:00|201158.8|201008.8|201156.6|201006.6|201160.4|201010.4|201154.7|201004.7|13
1632788710000|2021-09-28 00:25:10|201157.8|201007.8|201160.9|201010.9|201160.9|201010.9|201157.8|201007.8|9
1632788720000|2021-09-28 00:25:20|201160.2|201010.2|201162.5|201012.5|201162.5|201012.5|201159.3|201009.3|7
1632788730000|2021-09-28 00:25:30|201163|201013|201161.9|201011.9|201165.2|201015.2|201160.3|201010.3|16
1632788740000|2021-09-28 00:25:40|201161.8|201011.8|201161.5|201011.5|201161.8|201011.8|201159.2|201009.2|5
1632788750000|2021-09-28 00:25:50|201161.3|201011.3|201162.4|201012.4|201164.2|201014.2|201160.8|201010.8|6
1632788760000|2021-09-28 00:26:00|201164.7|201014.7|201164.9|201014.9|201168.2|201018.2|201157.5|201007.5|16
1632788770000|2021-09-28 00:26:10|201163.3|201013.3|201167|201017|201167.1|201017.1|201163.3|201013.3|10
1632788780000|2021-09-28 00:26:20|201166.4|201016.4|201164.2|201014.2|201166.7|201016.7|201163|201013|6
1632788790000|2021-09-28 00:26:30|201165.1|201015.1|201166|201016|201167.3|201017.3|201163.5|201013.5|13
1632788800000|2021-09-28 00:26:40|201163.4|201013.4|201165.3|201015.3|201165.4|201015.4|201163.4|201013.4|8
1632788810000|2021-09-28 00:26:50|201165.9|201015.9|201165.5|201015.5|201165.9|201015.9|201165.5|201015.5|2
1632788820000|2021-09-28 00:27:00|201162.2|201012.2|201162.9|201012.9|201165.3|201015.3|201160.7|201010.7|10
1632788830000|2021-09-28 00:27:10|201161.9|201011.9|201163.4|201013.4|201165.3|201015.3|201161.9|201011.9|8
1632788840000|2021-09-28 00:27:20|201164.5|201014.5|201167.1|201017.1|201167.8|201017.8|201164.5|201014.5|5
1632788850000|2021-09-28 00:27:30|201166.7|201016.7|201162.5|201012.5|201166.7|201016.7|201162.4|201012.4|10
1632788860000|2021-09-28 00:27:40|201162.9|201012.9|201164.2|201014.2|201164.2|201014.2|201158.6|201008.6|8
1632788870000|2021-09-28 00:27:50|201162.2|201012.2|201163.1|201013.1|201163.1|201013.1|201160.5|201010.5|6
1632788880000|2021-09-28 00:28:00|201163.9|201013.9|201165.1|201015.1|201166.8|201016.8|201163.9|201013.9|9
1632788890000|2021-09-28 00:28:10|201164.7|201014.7|201165.1|201015.1|201167.1|201017.1|201160|201010|19
1632788900000|2021-09-28 00:28:20|201164.4|201014.4|201163.6|201013.6|201165.2|201015.2|201163.3|201013.3|13
1632788910000|2021-09-28 00:28:30|201163.7|201013.7|201165.3|201015.3|201165.4|201015.4|201163.7|201013.7|10
1632788920000|2021-09-28 00:28:40|201165.5|201015.5|201163|201013|201165.7|201015.7|201162.3|201012.3|11
1632788930000|2021-09-28 00:28:50|201160.4|201010.4|201163.1|201013.1|201163.1|201013.1|201160.4|201010.4|8
1632788940000|2021-09-28 00:29:00|201163.2|201013.2|201162|201012|201164.1|201014.1|201161.6|201011.6|4
1632788950000|2021-09-28 00:29:10|201161.2|201011.2|201166.8|201016.8|201168.4|201018.4|201161.2|201011.2|16
1632788960000|2021-09-28 00:29:20|201166.6|201016.6|201164.1|201014.1|201168.3|201018.3|201163.4|201013.4|24
1632788970000|2021-09-28 00:29:30|201174.2|201024.2|201184.1|201034.1|201188.2|201038.2|201168.4|201018.4|25
1632788980000|2021-09-28 00:29:40|201184.3|201034.3|201182.9|201032.9|201188.8|201038.8|201176.9|201026.9|17
1632788990000|2021-09-28 00:29:50|201184.3|201034.3|201171|201021|201184.3|201034.3|201170.8|201020.8|17
1632789000000|2021-09-28 00:30:00|201170.8|201020.8|201168.1|201018.1|201171.7|201021.7|201168.1|201018.1|18
1632789010000|2021-09-28 00:30:10|201168.7|201018.7|201184.2|201034.2|201184.4|201034.4|201167|201017|23
1632789020000|2021-09-28 00:30:20|201185.3|201035.3|201180.7|201030.7|201186.2|201036.2|201180.7|201030.7|17
1632789030000|2021-09-28 00:30:30|201180.4|201030.4|201175.1|201025.1|201186.2|201036.2|201172.1|201022.1|16
1632789040000|2021-09-28 00:30:40|201174.3|201024.3|201190.3|201040.3|201190.3|201040.3|201174.3|201024.3|16
1632789050000|2021-09-28 00:30:50|201191.7|201041.7|201176|201026|201191.7|201041.7|201174.2|201024.2|15
1632789060000|2021-09-28 00:31:00|201175.6|201025.6|201177.6|201027.6|201181.6|201031.6|201173.1|201023.1|18
1632789070000|2021-09-28 00:31:10|201177.2|201027.2|201176|201026|201178.9|201028.9|201173.7|201023.7|19
1632789080000|2021-09-28 00:31:20|201176.3|201026.3|201180.1|201030.1|201185.7|201035.7|201175.7|201025.7|19
1632789090000|2021-09-28 00:31:30|201180.3|201030.3|201201|201051|201201|201051|201174.2|201024.2|21
1632789100000|2021-09-28 00:31:40|201200.2|201050.2|201202.4|201052.4|201203.6|201053.6|201198.9|201048.9|18
1632789110000|2021-09-28 00:31:50|201199.2|201049.2|201199.4|201049.4|201202.4|201052.4|201198.4|201048.4|16
1632789120000|2021-09-28 00:32:00|201201.4|201051.4|201201.7|201051.7|201203|201053|201200.2|201050.2|22
1632789130000|2021-09-28 00:32:10|201200.5|201050.5|201201.7|201051.7|201202.9|201052.9|201199.9|201049.9|17
1632789140000|2021-09-28 00:32:20|201200.6|201050.6|201200.2|201050.2|201203.7|201053.7|201200.2|201050.2|9
1632789150000|2021-09-28 00:32:30|201200.6|201050.6|201203.6|201053.6|201206.2|201056.2|201199.6|201049.6|20
1632789160000|2021-09-28 00:32:40|201203|201053|201203.6|201053.6|201206.6|201056.6|201203|201053|23
1632789170000|2021-09-28 00:32:50|201203.8|201053.8|201204.2|201054.2|201205.9|201055.9|201203.2|201053.2|7
1632789180000|2021-09-28 00:33:00|201206|201056|201206.5|201056.5|201206.8|201056.8|201204.9|201054.9|17
1632789190000|2021-09-28 00:33:10|201205.2|201055.2|201208.8|201058.8|201209|201059|201205.2|201055.2|25
1632789200000|2021-09-28 00:33:20|201208.4|201058.4|201208.5|201058.5|201208.5|201058.5|201206.3|201056.3|16
1632789210000|2021-09-28 00:33:30|201207.9|201057.9|201207.3|201057.3|201208.8|201058.8|201206.3|201056.3|24
1632789220000|2021-09-28 00:33:40|201207.1|201057.1|201207|201057|201208.8|201058.8|201206.7|201056.7|13
1632789230000|2021-09-28 00:33:50|201207.2|201057.2|201206.1|201056.1|201207.2|201057.2|201205.8|201055.8|8
1632789240000|2021-09-28 00:34:00|201206.4|201056.4|201207.4|201057.4|201208.2|201058.2|201206.3|201056.3|8
1632789250000|2021-09-28 00:34:10|201206.9|201056.9|201205.3|201055.3|201208.3|201058.3|201205.1|201055.1|15
1632789260000|2021-09-28 00:34:20|201209.3|201059.3|201207.2|201057.2|201209.3|201059.3|201207.2|201057.2|5
1632789270000|2021-09-28 00:34:30|201206.1|201056.1|201207.2|201057.2|201209.4|201059.4|201206.1|201056.1|15
1632789280000|2021-09-28 00:34:40|201206.9|201056.9|201203.2|201053.2|201206.9|201056.9|201203.2|201053.2|8
1632789290000|2021-09-28 00:34:50|201203.4|201053.4|201206.2|201056.2|201207|201057|201203.2|201053.2|22
1632789300000|2021-09-28 00:35:00|201205.7|201055.7|201205.9|201055.9|201206.3|201056.3|201204.9|201054.9|6
1632789310000|2021-09-28 00:35:10|201206.1|201056.1|201205.3|201055.3|201206.1|201056.1|201204.1|201054.1|12
1632789320000|2021-09-28 00:35:20|201204.3|201054.3|201202.4|201052.4|201205.6|201055.6|201201.2|201051.2|7
1632789330000|2021-09-28 00:35:30|201202.3|201052.3|201206|201056|201207.2|201057.2|201202.3|201052.3|15
1632789340000|2021-09-28 00:35:40|201205.4|201055.4|201205.8|201055.8|201207.3|201057.3|201205.4|201055.4|13
1632789350000|2021-09-28 00:35:50|201205.6|201055.6|201206.6|201056.6|201207.3|201057.3|201205|201055|24
1632789360000|2021-09-28 00:36:00|201206.8|201056.8|201207.2|201057.2|201207.9|201057.9|201205.1|201055.1|23
1632789370000|2021-09-28 00:36:10|201206.8|201056.8|201206.7|201056.7|201207.4|201057.4|201206.7|201056.7|6
1632789380000|2021-09-28 00:36:20|201206|201056|201207.5|201057.5|201208.2|201058.2|201206|201056|6
1632789390000|2021-09-28 00:36:30|201207.4|201057.4|201205.1|201055.1|201207.8|201057.8|201204.2|201054.2|13
1632789400000|2021-09-28 00:36:40|201205.7|201055.7|201204.4|201054.4|201205.9|201055.9|201204.4|201054.4|7
1632789410000|2021-09-28 00:36:50|201203.8|201053.8|201203.5|201053.5|201206.9|201056.9|201202.9|201052.9|20
1632789420000|2021-09-28 00:37:00|201202.7|201052.7|201205.8|201055.8|201207.5|201057.5|201202.7|201052.7|17
1632789430000|2021-09-28 00:37:10|201206.1|201056.1|201208.9|201058.9|201209.6|201059.6|201205.6|201055.6|6
1632789440000|2021-09-28 00:37:20|201210.9|201060.9|201208.9|201058.9|201210.9|201060.9|201208.9|201058.9|5
1632789450000|2021-09-28 00:37:30|201208.8|201058.8|201207.8|201057.8|201209.1|201059.1|201207.8|201057.8|6
1632789460000|2021-09-28 00:37:40|201208.2|201058.2|201208.5|201058.5|201208.9|201058.9|201206.8|201056.8|12
1632789470000|2021-09-28 00:37:50|201211.2|201061.2|201208.6|201058.6|201211.2|201061.2|201208.5|201058.5|8
1632789480000|2021-09-28 00:38:00|201208.1|201058.1|201209.2|201059.2|201210.2|201060.2|201208.1|201058.1|10
1632789490000|2021-09-28 00:38:10|201208.5|201058.5|201209.5|201059.5|201210.4|201060.4|201208.5|201058.5|8
1632789500000|2021-09-28 00:38:20|201209.3|201059.3|201209.4|201059.4|201209.4|201059.4|201208.8|201058.8|7
1632789510000|2021-09-28 00:38:30|201209.7|201059.7|201209.5|201059.5|201210.8|201060.8|201209.3|201059.3|11
1632789520000|2021-09-28 00:38:40|201209.7|201059.7|201210|201060|201210.2|201060.2|201208.7|201058.7|15
1632789530000|2021-09-28 00:38:50|201209.4|201059.4|201205.9|201055.9|201209.4|201059.4|201205.5|201055.5|6
1632789540000|2021-09-28 00:39:00|201205.1|201055.1|201206.5|201056.5|201208.2|201058.2|201205.1|201055.1|16
1632789550000|2021-09-28 00:39:10|201206.7|201056.7|201207.8|201057.8|201207.9|201057.9|201206.1|201056.1|14
1632789560000|2021-09-28 00:39:20|201207.4|201057.4|201207.2|201057.2|201208.8|201058.8|201207.2|201057.2|10
1632789570000|2021-09-28 00:39:30|201206.9|201056.9|201204.5|201054.5|201207.1|201057.1|201204.2|201054.2|8
1632789580000|2021-09-28 00:39:40|201204.7|201054.7|201205.2|201055.2|201205.2|201055.2|201204.1|201054.1|4
1632789590000|2021-09-28 00:39:50|201204.2|201054.2|201208.5|201058.5|201211.5|201061.5|201204.2|201054.2|8
1632789600000|2021-09-28 00:40:00|201208.2|201058.2|201207.6|201057.6|201208.4|201058.4|201206.5|201056.5|8
1632789610000|2021-09-28 00:40:10|201207.5|201057.5|201208.8|201058.8|201208.8|201058.8|201207.5|201057.5|8
1632789620000|2021-09-28 00:40:20|201210|201060|201209.5|201059.5|201210.3|201060.3|201209|201059|11
1632789630000|2021-09-28 00:40:30|201209.3|201059.3|201208.7|201058.7|201210.1|201060.1|201208.6|201058.6|14
1632789640000|2021-09-28 00:40:40|201210.8|201060.8|201209.5|201059.5|201210.8|201060.8|201209.5|201059.5|9
1632789650000|2021-09-28 00:40:50|201209.7|201059.7|201209.7|201059.7|201209.7|201059.7|201209.3|201059.3|5
1632789660000|2021-09-28 00:41:00|201210.9|201060.9|201208.7|201058.7|201210.9|201060.9|201208.7|201058.7|6
1632789670000|2021-09-28 00:41:10|201208.2|201058.2|201207.7|201057.7|201209|201059|201205.9|201055.9|9
1632789680000|2021-09-28 00:41:20|201209|201059|201207.9|201057.9|201209|201059|201207.5|201057.5|11
1632789690000|2021-09-28 00:41:30|201208.3|201058.3|201209.8|201059.8|201209.8|201059.8|201208.3|201058.3|3
1632789700000|2021-09-28 00:41:40|201209.3|201059.3|201209.2|201059.2|201209.8|201059.8|201209.2|201059.2|4
1632789710000|2021-09-28 00:41:50|201209.1|201059.1|201210.5|201060.5|201212.4|201062.4|201209.1|201059.1|12
1632789720000|2021-09-28 00:42:00|201211.8|201061.8|201207.5|201057.5|201211.8|201061.8|201207.2|201057.2|8
1632789730000|2021-09-28 00:42:10|201210.3|201060.3|201209.9|201059.9|201210.3|201060.3|201209.9|201059.9|2
1632789740000|2021-09-28 00:42:20|201213|201063|201210.6|201060.6|201213|201063|201209.7|201059.7|4
1632789750000|2021-09-28 00:42:30|201212.2|201062.2|201207.7|201057.7|201212.2|201062.2|201207.3|201057.3|11
1632789760000|2021-09-28 00:42:40|201210.8|201060.8|201208|201058|201210.8|201060.8|201207.2|201057.2|8
1632789770000|2021-09-28 00:42:50|201208.5|201058.5|201208.2|201058.2|201210.8|201060.8|201207.5|201057.5|8
1632789780000|2021-09-28 00:43:00|201207.9|201057.9|201210.5|201060.5|201210.5|201060.5|201207.1|201057.1|11
1632789790000|2021-09-28 00:43:10|201210.4|201060.4|201208.6|201058.6|201210.4|201060.4|201208.6|201058.6|5
1632789800000|2021-09-28 00:43:20|201208.8|201058.8|201209.9|201059.9|201211.1|201061.1|201208.8|201058.8|9
1632789810000|2021-09-28 00:43:30|201209.4|201059.4|201204.5|201054.5|201209.4|201059.4|201204.5|201054.5|10
1632789820000|2021-09-28 00:43:40|201205|201055|201207.4|201057.4|201208.7|201058.7|201205|201055|6
1632789830000|2021-09-28 00:43:50|201206.6|201056.6|201204.8|201054.8|201206.7|201056.7|201204.8|201054.8|9
1632789840000|2021-09-28 00:44:00|201205.1|201055.1|201210.4|201060.4|201210.4|201060.4|201205.1|201055.1|7
1632789850000|2021-09-28 00:44:10|201208|201058|201210.5|201060.5|201210.5|201060.5|201207|201057|4
1632789860000|2021-09-28 00:44:20|201213.4|201063.4|201210.5|201060.5|201213.4|201063.4|201210.5|201060.5|2
1632789870000|2021-09-28 00:44:30|201208.6|201058.6|201209.5|201059.5|201210.8|201060.8|201208.5|201058.5|8
1632789880000|2021-09-28 00:44:40|201209.8|201059.8|201209.3|201059.3|201210.6|201060.6|201209.3|201059.3|6
1632789890000|2021-09-28 00:44:50|201207.8|201057.8|201207.6|201057.6|201207.8|201057.8|201207.5|201057.5|4
1632789900000|2021-09-28 00:45:00|201207|201057|201209|201059|201209|201059|201207|201057|8
1632789910000|2021-09-28 00:45:10|201208.6|201058.6|201207.6|201057.6|201208.8|201058.8|201207.3|201057.3|9
1632789920000|2021-09-28 00:45:20|201208.1|201058.1|201207.1|201057.1|201208.5|201058.5|201206.7|201056.7|6
1632789930000|2021-09-28 00:45:30|201206|201056|201209.9|201059.9|201212.9|201062.9|201206|201056|10
1632789940000|2021-09-28 00:45:40|201208.6|201058.6|201209.4|201059.4|201209.6|201059.6|201208.6|201058.6|6
1632789950000|2021-09-28 00:45:50|201209.1|201059.1|201210.9|201060.9|201211.3|201061.3|201208.5|201058.5|12
1632789960000|2021-09-28 00:46:00|201211|201061|201215.5|201065.5|201216|201066|201210.6|201060.6|19
1632789970000|2021-09-28 00:46:10|201217.7|201067.7|201212.8|201062.8|201217.7|201067.7|201211.7|201061.7|18
1632789980000|2021-09-28 00:46:20|201213.4|201063.4|201213|201063|201215.3|201065.3|201212.1|201062.1|19
1632789990000|2021-09-28 00:46:30|201213.9|201063.9|201212.4|201062.4|201214.1|201064.1|201212.3|201062.3|8
1632790000000|2021-09-28 00:46:40|201212.5|201062.5|201211.2|201061.2|201212.9|201062.9|201209.8|201059.8|12
1632790010000|2021-09-28 00:46:50|201210.9|201060.9|201210.5|201060.5|201211.3|201061.3|201209.4|201059.4|12
1632790020000|2021-09-28 00:47:00|201212.5|201062.5|201210.5|201060.5|201212.5|201062.5|201208.1|201058.1|23
1632790030000|2021-09-28 00:47:10|201211.7|201061.7|201210.8|201060.8|201212.6|201062.6|201210.7|201060.7|14
1632790040000|2021-09-28 00:47:20|201208.5|201058.5|201207.8|201057.8|201211.4|201061.4|201207.8|201057.8|17
1632790050000|2021-09-28 00:47:30|201206.8|201056.8|201206.5|201056.5|201206.8|201056.8|201205.7|201055.7|4
1632790060000|2021-09-28 00:47:40|201206.4|201056.4|201207.8|201057.8|201209.4|201059.4|201205.4|201055.4|17
1632790070000|2021-09-28 00:47:50|201207.7|201057.7|201207.5|201057.5|201208.6|201058.6|201207.5|201057.5|6
1632790080000|2021-09-28 00:48:00|201206.5|201056.5|201206.8|201056.8|201208.6|201058.6|201206.4|201056.4|14
1632790090000|2021-09-28 00:48:10|201209.7|201059.7|201207.8|201057.8|201209.8|201059.8|201207.3|201057.3|10
1632790100000|2021-09-28 00:48:20|201208.3|201058.3|201207.1|201057.1|201209.7|201059.7|201206.7|201056.7|10
1632790110000|2021-09-28 00:48:30|201206.8|201056.8|201208|201058|201208.5|201058.5|201204.5|201054.5|6
1632790120000|2021-09-28 00:48:40|201208.6|201058.6|201209.8|201059.8|201211.8|201061.8|201206.4|201056.4|11
1632790130000|2021-09-28 00:48:50|201209.1|201059.1|201213.2|201063.2|201216.1|201066.1|201209.1|201059.1|17
1632790140000|2021-09-28 00:49:00|201213.4|201063.4|201214.5|201064.5|201214.5|201064.5|201211.6|201061.6|20
1632790150000|2021-09-28 00:49:10|201213.5|201063.5|201212.4|201062.4|201214|201064|201211.4|201061.4|9
1632790160000|2021-09-28 00:49:20|201212.2|201062.2|201214.2|201064.2|201214.3|201064.3|201211.3|201061.3|18
1632790170000|2021-09-28 00:49:30|201214.3|201064.3|201210.3|201060.3|201214.6|201064.6|201209.4|201059.4|15
1632790180000|2021-09-28 00:49:40|201210.8|201060.8|201212.9|201062.9|201213.6|201063.6|201210.8|201060.8|11
1632790190000|2021-09-28 00:49:50|201212.8|201062.8|201215.3|201065.3|201215.9|201065.9|201212.6|201062.6|13
1632790200000|2021-09-28 00:50:00|201215.2|201065.2|201213.5|201063.5|201215.4|201065.4|201213.4|201063.4|9
1632790210000|2021-09-28 00:50:10|201214.9|201064.9|201214.4|201064.4|201215|201065|201213.8|201063.8|12
1632790220000|2021-09-28 00:50:20|201214.6|201064.6|201215.8|201065.8|201215.8|201065.8|201211.7|201061.7|11
1632790230000|2021-09-28 00:50:30|201214|201064|201212.8|201062.8|201214|201064|201211.3|201061.3|10
1632790240000|2021-09-28 00:50:40|201212.4|201062.4|201208.9|201058.9|201212.5|201062.5|201208.9|201058.9|11
1632790250000|2021-09-28 00:50:50|201209.1|201059.1|201209.6|201059.6|201209.8|201059.8|201208.3|201058.3|11
1632790260000|2021-09-28 00:51:00|201210.3|201060.3|201210.4|201060.4|201218.2|201068.2|201209.8|201059.8|17
1632790270000|2021-09-28 00:51:10|201212.6|201062.6|201212.4|201062.4|201213.1|201063.1|201211.4|201061.4|13
1632790280000|2021-09-28 00:51:20|201212.5|201062.5|201210.1|201060.1|201213|201063|201210.1|201060.1|13
1632790290000|2021-09-28 00:51:30|201210.3|201060.3|201211|201061|201211.7|201061.7|201210|201060|13
1632790300000|2021-09-28 00:51:40|201209.3|201059.3|201210.2|201060.2|201210.3|201060.3|201209.3|201059.3|7
1632790310000|2021-09-28 00:51:50|201209.9|201059.9|201209|201059|201211.4|201061.4|201209|201059|11
1632790320000|2021-09-28 00:52:00|201210.4|201060.4|201211|201061|201211|201061|201208.7|201058.7|13
1632790330000|2021-09-28 00:52:10|201210.6|201060.6|201212.1|201062.1|201212.1|201062.1|201209.1|201059.1|11
1632790340000|2021-09-28 00:52:20|201211.5|201061.5|201210.4|201060.4|201212.8|201062.8|201210.4|201060.4|18
1632790350000|2021-09-28 00:52:30|201209.3|201059.3|201209.3|201059.3|201209.8|201059.8|201209|201059|5
1632790360000|2021-09-28 00:52:40|201208.7|201058.7|201212.4|201062.4|201213.2|201063.2|201208.7|201058.7|9
1632790370000|2021-09-28 00:52:50|201212.3|201062.3|201213.8|201063.8|201214.7|201064.7|201209.5|201059.5|19
1632790380000|2021-09-28 00:53:00|201212.6|201062.6|201215.4|201065.4|201218.7|201068.7|201212.6|201062.6|22
1632790390000|2021-09-28 00:53:10|201215.3|201065.3|201216.1|201066.1|201217.3|201067.3|201214.3|201064.3|16
1632790400000|2021-09-28 00:53:20|201216.5|201066.5|201213.7|201063.7|201216.5|201066.5|201213.7|201063.7|17
1632790410000|2021-09-28 00:53:30|201213.6|201063.6|201212.2|201062.2|201214.4|201064.4|201212.2|201062.2|13
1632790420000|2021-09-28 00:53:40|201211|201061|201214.8|201064.8|201217.4|201067.4|201210.8|201060.8|13
1632790430000|2021-09-28 00:53:50|201214.6|201064.6|201212.9|201062.9|201214.6|201064.6|201212.3|201062.3|17
1632790440000|2021-09-28 00:54:00|201211.9|201061.9|201215.5|201065.5|201215.5|201065.5|201211.9|201061.9|24
1632790450000|2021-09-28 00:54:10|201215.3|201065.3|201212|201062|201216.6|201066.6|201212|201062|17
1632790460000|2021-09-28 00:54:20|201212.7|201062.7|201216.3|201066.3|201216.3|201066.3|201212|201062|10
1632790470000|2021-09-28 00:54:30|201216.8|201066.8|201215.5|201065.5|201217.6|201067.6|201215.2|201065.2|16
1632790480000|2021-09-28 00:54:40|201216|201066|201240.2|201090.2|201242.1|201092.1|201214.9|201064.9|22
1632790490000|2021-09-28 00:54:50|201238.4|201088.4|201243.8|201093.8|201244|201094|201238.4|201088.4|11
1632790500000|2021-09-28 00:55:00|201241.8|201091.8|201242.3|201092.3|201242.4|201092.4|201241.1|201091.1|11
1632790510000|2021-09-28 00:55:10|201241.1|201091.1|201238.2|201088.2|201241.2|201091.2|201238.2|201088.2|5
1632790520000|2021-09-28 00:55:20|201238.8|201088.8|201243|201093|201243|201093|201237.9|201087.9|7
1632790530000|2021-09-28 00:55:30|201242.6|201092.6|201240|201090|201242.6|201092.6|201237|201087|6
1632790540000|2021-09-28 00:55:40|201239.7|201089.7|201241.6|201091.6|201241.6|201091.6|201238.3|201088.3|5
1632790550000|2021-09-28 00:55:50|201242|201092|201242.9|201092.9|201242.9|201092.9|201242|201092|5
1632790560000|2021-09-28 00:56:00|201237.8|201087.8|201239.1|201089.1|201240.7|201090.7|201237.8|201087.8|9
1632790570000|2021-09-28 00:56:10|201238.8|201088.8|201242.7|201092.7|201243|201093|201238.8|201088.8|9
1632790580000|2021-09-28 00:56:20|201242.9|201092.9|201239.1|201089.1|201242.9|201092.9|201237.4|201087.4|8
1632790590000|2021-09-28 00:56:30|201240.3|201090.3|201240.3|201090.3|201242.7|201092.7|201238.8|201088.8|12
1632790600000|2021-09-28 00:56:40|201244.1|201094.1|201241.4|201091.4|201244.2|201094.2|201239|201089|6
1632790610000|2021-09-28 00:56:50|201242.3|201092.3|201242.8|201092.8|201242.9|201092.9|201238|201088|8
1632790620000|2021-09-28 00:57:00|201245|201095|201243.7|201093.7|201245|201095|201242.1|201092.1|7
1632790630000|2021-09-28 00:57:10|201245.2|201095.2|201241.8|201091.8|201245.2|201095.2|201241.8|201091.8|4
1632790640000|2021-09-28 00:57:20|201242.1|201092.1|201259.8|201109.8|201263.1|201113.1|201241|201091|19
1632790650000|2021-09-28 00:57:30|201259.4|201109.4|201258.1|201108.1|201261.9|201111.9|201257.8|201107.8|17
1632790660000|2021-09-28 00:57:40|201257.5|201107.5|201257.9|201107.9|201260.4|201110.4|201257.5|201107.5|16
1632790670000|2021-09-28 00:57:50|201258.1|201108.1|201258.5|201108.5|201260.4|201110.4|201258.1|201108.1|9
1632790680000|2021-09-28 00:58:00|201257.4|201107.4|201259.6|201109.6|201259.7|201109.7|201256.2|201106.2|11
1632790690000|2021-09-28 00:58:10|201260.4|201110.4|201260.9|201110.9|201260.9|201110.9|201257.8|201107.8|7
1632790700000|2021-09-28 00:58:20|201260.7|201110.7|201257.8|201107.8|201262|201112|201257.8|201107.8|15
1632790710000|2021-09-28 00:58:30|201257.7|201107.7|201257.6|201107.6|201258.1|201108.1|201255.1|201105.1|13
1632790720000|2021-09-28 00:58:40|201258.3|201108.3|201248.1|201098.1|201259.2|201109.2|201244.8|201094.8|18
1632790730000|2021-09-28 00:58:50|201250.8|201100.8|201225.7|201075.7|201252.9|201102.9|201220|201070|17
1632790740000|2021-09-28 00:59:00|201226.1|201076.1|201248.7|201098.7|201249.9|201099.9|201226.1|201076.1|19
1632790750000|2021-09-28 00:59:10|201248.9|201098.9|201248.5|201098.5|201249.7|201099.7|201248.1|201098.1|11
1632790760000|2021-09-28 00:59:20|201248.2|201098.2|201249.8|201099.8|201250.6|201100.6|201247.7|201097.7|11
1632790770000|2021-09-28 00:59:30|201249.9|201099.9|201248.9|201098.9|201250.1|201100.1|201242.3|201092.3|15
1632790780000|2021-09-28 00:59:40|201249.2|201099.2|201247.4|201097.4|201250|201100|201247.1|201097.1|7
1632790790000|2021-09-28 00:59:50|201248.5|201098.5|201248.5|201098.5|201249.4|201099.4|201245.2|201095.2|17
1632790800000|2021-09-28 01:00:00|201247.5|201097.5|201247.4|201097.4|201248.8|201098.8|201243.8|201093.8|22
1632790810000|2021-09-28 01:00:10|201247.1|201097.1|201251.4|201101.4|201255.5|201105.5|201246.1|201096.1|18
1632790820000|2021-09-28 01:00:20|201253.8|201103.8|201253.3|201103.3|201257.1|201107.1|201253.3|201103.3|19
1632790830000|2021-09-28 01:00:30|201253.5|201103.5|201255.4|201105.4|201255.4|201105.4|201251.3|201101.3|12
1632790840000|2021-09-28 01:00:40|201255.1|201105.1|201254.7|201104.7|201255.4|201105.4|201254.7|201104.7|10
1632790850000|2021-09-28 01:00:50|201254.2|201104.2|201252.7|201102.7|201255.8|201105.8|201252.7|201102.7|9
1632790860000|2021-09-28 01:01:00|201252.6|201102.6|201252|201102|201254.1|201104.1|201251.5|201101.5|11
1632790870000|2021-09-28 01:01:10|201251.5|201101.5|201256.5|201106.5|201258.2|201108.2|201251|201101|17
1632790880000|2021-09-28 01:01:20|201257.1|201107.1|201257.7|201107.7|201259|201109|201256.8|201106.8|14
1632790890000|2021-09-28 01:01:30|201256.8|201106.8|201256.3|201106.3|201259.3|201109.3|201255.5|201105.5|20
1632790900000|2021-09-28 01:01:40|201256.2|201106.2|201256.3|201106.3|201257.6|201107.6|201255.4|201105.4|12
1632790910000|2021-09-28 01:01:50|201256.2|201106.2|201255.4|201105.4|201256.5|201106.5|201255.3|201105.3|11
1632790920000|2021-09-28 01:02:00|201256.1|201106.1|201258.5|201108.5|201259.5|201109.5|201256.1|201106.1|11
1632790930000|2021-09-28 01:02:10|201258.7|201108.7|201257.2|201107.2|201258.7|201108.7|201255.4|201105.4|22
1632790940000|2021-09-28 01:02:20|201257.1|201107.1|201257.4|201107.4|201258.1|201108.1|201255.6|201105.6|10
1632790950000|2021-09-28 01:02:30|201257.1|201107.1|201257.8|201107.8|201259.7|201109.7|201257.1|201107.1|13
1632790960000|2021-09-28 01:02:40|201257.9|201107.9|201257.8|201107.8|201258.6|201108.6|201257.1|201107.1|10
1632790970000|2021-09-28 01:02:50|201258.1|201108.1|201256.4|201106.4|201258.1|201108.1|201256.3|201106.3|15
1632790980000|2021-09-28 01:03:00|201257.3|201107.3|201257.7|201107.7|201260.8|201110.8|201256.9|201106.9|11
1632790990000|2021-09-28 01:03:10|201258.1|201108.1|201253.4|201103.4|201258.1|201108.1|201253.2|201103.2|12
1632791000000|2021-09-28 01:03:20|201253.2|201103.2|201251.7|201101.7|201254.4|201104.4|201251.5|201101.5|9
1632791010000|2021-09-28 01:03:30|201250.8|201100.8|201252.6|201102.6|201252.6|201102.6|201250.6|201100.6|7
1632791020000|2021-09-28 01:03:40|201252.4|201102.4|201251.6|201101.6|201253.3|201103.3|201251.6|201101.6|8
1632791030000|2021-09-28 01:03:50|201252.2|201102.2|201254.5|201104.5|201254.5|201104.5|201251.2|201101.2|10
1632791040000|2021-09-28 01:04:00|201253.8|201103.8|201253.6|201103.6|201253.8|201103.8|201252|201102|12
1632791050000|2021-09-28 01:04:10|201254.2|201104.2|201253.1|201103.1|201255.1|201105.1|201253.1|201103.1|10
1632791060000|2021-09-28 01:04:20|201254|201104|201254.3|201104.3|201254.6|201104.6|201253.5|201103.5|12
1632791070000|2021-09-28 01:04:30|201255.2|201105.2|201252.9|201102.9|201256|201106|201248.7|201098.7|11
1632791080000|2021-09-28 01:04:40|201253.2|201103.2|201255.4|201105.4|201256.8|201106.8|201251.2|201101.2|15
1632791090000|2021-09-28 01:04:50|201256.4|201106.4|201254|201104|201260.3|201110.3|201253|201103|21
1632791100000|2021-09-28 01:05:00|201254.9|201104.9|201256.9|201106.9|201257.4|201107.4|201254.4|201104.4|10
1632791110000|2021-09-28 01:05:10|201256.6|201106.6|201263|201113|201265.4|201115.4|201256.2|201106.2|18
1632791120000|2021-09-28 01:05:20|201264.2|201114.2|201261.4|201111.4|201264.5|201114.5|201260.6|201110.6|15
1632791130000|2021-09-28 01:05:30|201260.7|201110.7|201259.4|201109.4|201260.7|201110.7|201258.8|201108.8|10
1632791140000|2021-09-28 01:05:40|201258.9|201108.9|201258.2|201108.2|201258.9|201108.9|201253.3|201103.3|19
1632791150000|2021-09-28 01:05:50|201261|201111|201261.2|201111.2|201265.6|201115.6|201257.8|201107.8|19
1632791160000|2021-09-28 01:06:00|201260.8|201110.8|201263.2|201113.2|201264.2|201114.2|201260.8|201110.8|19
1632791170000|2021-09-28 01:06:10|201263.6|201113.6|201268|201118|201268|201118|201262.9|201112.9|16
1632791180000|2021-09-28 01:06:20|201267|201117|201271.8|201121.8|201274.1|201124.1|201267|201117|20
1632791190000|2021-09-28 01:06:30|201272.3|201122.3|201258.6|201108.6|201275|201125|201254.7|201104.7|19
1632791200000|2021-09-28 01:06:40|201259.1|201109.1|201255.1|201105.1|201261.1|201111.1|201253.9|201103.9|19
1632791210000|2021-09-28 01:06:50|201254.5|201104.5|201254.3|201104.3|201255.3|201105.3|201254.3|201104.3|15
1632791220000|2021-09-28 01:07:00|201254.4|201104.4|201251.7|201101.7|201254.8|201104.8|201251.7|201101.7|12
1632791230000|2021-09-28 01:07:10|201252|201102|201250.5|201100.5|201253.8|201103.8|201245.5|201095.5|22
1632791240000|2021-09-28 01:07:20|201248.4|201098.4|201248.6|201098.6|201248.6|201098.6|201246|201096|7
1632791250000|2021-09-28 01:07:30|201248.3|201098.3|201247.4|201097.4|201249.3|201099.3|201245.7|201095.7|16
1632791260000|2021-09-28 01:07:40|201248.1|201098.1|201248.4|201098.4|201250.2|201100.2|201247.4|201097.4|11
1632791270000|2021-09-28 01:07:50|201248|201098|201248.5|201098.5|201248.6|201098.6|201248|201098|5
1632791280000|2021-09-28 01:08:00|201248.4|201098.4|201249.8|201099.8|201250.8|201100.8|201248.4|201098.4|7
1632791290000|2021-09-28 01:08:10|201249.9|201099.9|201249.4|201099.4|201250.4|201100.4|201248.8|201098.8|9
1632791300000|2021-09-28 01:08:20|201249.2|201099.2|201246.5|201096.5|201249.2|201099.2|201246.5|201096.5|7
1632791310000|2021-09-28 01:08:30|201248.2|201098.2|201251.1|201101.1|201251.1|201101.1|201246.9|201096.9|10
1632791320000|2021-09-28 01:08:40|201249.5|201099.5|201250.6|201100.6|201256.4|201106.4|201249.5|201099.5|22
1632791330000|2021-09-28 01:08:50|201250.7|201100.7|201250.7|201100.7|201252.5|201102.5|201250.5|201100.5|11
1632791340000|2021-09-28 01:09:00|201251.4|201101.4|201250.2|201100.2|201251.4|201101.4|201249.8|201099.8|9
1632791350000|2021-09-28 01:09:10|201250|201100|201245.3|201095.3|201250.8|201100.8|201245.3|201095.3|12
1632791360000|2021-09-28 01:09:20|201253.3|201103.3|201248.3|201098.3|201253.3|201103.3|201248.3|201098.3|6
1632791370000|2021-09-28 01:09:30|201248.5|201098.5|201250.1|201100.1|201250.4|201100.4|201245.6|201095.6|12
1632791380000|2021-09-28 01:09:40|201249|201099|201249.7|201099.7|201250.3|201100.3|201249|201099|3
1632791390000|2021-09-28 01:09:50|201249.8|201099.8|201252.3|201102.3|201259.1|201109.1|201249|201099|20
1632791400000|2021-09-28 01:10:00|201251.4|201101.4|201251.3|201101.3|201251.8|201101.8|201250.4|201100.4|9
1632791410000|2021-09-28 01:10:10|201251.6|201101.6|201261.4|201111.4|201262.7|201112.7|201251|201101|15
1632791420000|2021-09-28 01:10:20|201261.6|201111.6|201261.4|201111.4|201262.2|201112.2|201261.2|201111.2|8
1632791430000|2021-09-28 01:10:30|201261.3|201111.3|201262.2|201112.2|201262.8|201112.8|201252.3|201102.3|23
1632791440000|2021-09-28 01:10:40|201262.6|201112.6|201260|201110|201262.6|201112.6|201259.8|201109.8|11
1632791450000|2021-09-28 01:10:50|201260.2|201110.2|201260.8|201110.8|201261|201111|201259.5|201109.5|12
1632791460000|2021-09-28 01:11:00|201261|201111|201261|201111|201261.2|201111.2|201260.5|201110.5|8
1632791470000|2021-09-28 01:11:10|201261.2|201111.2|201261.4|201111.4|201261.4|201111.4|201260.4|201110.4|9
1632791480000|2021-09-28 01:11:20|201261.8|201111.8|201251.3|201101.3|201262.7|201112.7|201250.7|201100.7|15
1632791490000|2021-09-28 01:11:30|201253.9|201103.9|201260.8|201110.8|201263.3|201113.3|201251.3|201101.3|18
1632791500000|2021-09-28 01:11:40|201261.4|201111.4|201261.6|201111.6|201263|201113|201261.4|201111.4|7
1632791510000|2021-09-28 01:11:50|201262.1|201112.1|201263.5|201113.5|201263.7|201113.7|201262.1|201112.1|5
1632791520000|2021-09-28 01:12:00|201263.2|201113.2|201261.1|201111.1|201263.8|201113.8|201260.7|201110.7|11
1632791530000|2021-09-28 01:12:10|201262.1|201112.1|201254.4|201104.4|201263.5|201113.5|201252.4|201102.4|13
1632791540000|2021-09-28 01:12:20|201255.1|201105.1|201255.5|201105.5|201259.8|201109.8|201253.6|201103.6|13
1632791550000|2021-09-28 01:12:30|201255.7|201105.7|201254.1|201104.1|201255.7|201105.7|201253.7|201103.7|12
1632791560000|2021-09-28 01:12:40|201253.1|201103.1|201254.2|201104.2|201254.2|201104.2|201253.1|201103.1|9
1632791570000|2021-09-28 01:12:50|201252.5|201102.5|201251.3|201101.3|201253.2|201103.2|201250.9|201100.9|13
1632791580000|2021-09-28 01:13:00|201250.9|201100.9|201253.4|201103.4|201262.2|201112.2|201250.9|201100.9|24
1632791590000|2021-09-28 01:13:10|201252.5|201102.5|201248.6|201098.6|201252.5|201102.5|201248.1|201098.1|18
1632791600000|2021-09-28 01:13:20|201250.2|201100.2|201246.7|201096.7|201250.7|201100.7|201246.1|201096.1|10
1632791610000|2021-09-28 01:13:30|201247|201097|201245.7|201095.7|201248.5|201098.5|201245.3|201095.3|10
1632791620000|2021-09-28 01:13:40|201248.4|201098.4|201249.3|201099.3|201249.3|201099.3|201247|201097|12
1632791630000|2021-09-28 01:13:50|201248.8|201098.8|201249.4|201099.4|201254.4|201104.4|201248.8|201098.8|13
1632791640000|2021-09-28 01:14:00|201250.5|201100.5|201251.7|201101.7|201252.3|201102.3|201249|201099|8
1632791650000|2021-09-28 01:14:10|201251.6|201101.6|201251.5|201101.5|201252.2|201102.2|201250.2|201100.2|12
1632791660000|2021-09-28 01:14:20|201251.2|201101.2|201250.8|201100.8|201252.8|201102.8|201250.2|201100.2|9
1632791670000|2021-09-28 01:14:30|201250.7|201100.7|201251.1|201101.1|201252.6|201102.6|201249.2|201099.2|14
1632791680000|2021-09-28 01:14:40|201251.4|201101.4|201248.6|201098.6|201254.2|201104.2|201245.2|201095.2|21
1632791690000|2021-09-28 01:14:50|201248.5|201098.5|201248.3|201098.3|201251.5|201101.5|201246.4|201096.4|13
1632791700000|2021-09-28 01:15:00|201248.2|201098.2|201244.9|201094.9|201261.3|201111.3|201242.3|201092.3|29
1632791710000|2021-09-28 01:15:10|201244|201094|201257.4|201107.4|201260.5|201110.5|201244|201094|20
1632791720000|2021-09-28 01:15:20|201252.8|201102.8|201249.1|201099.1|201259.7|201109.7|201245.4|201095.4|14
1632791730000|2021-09-28 01:15:30|201248.5|201098.5|201256.1|201106.1|201260.6|201110.6|201248.5|201098.5|20
1632791740000|2021-09-28 01:15:40|201257.2|201107.2|201261.7|201111.7|201263|201113|201257.2|201107.2|19
1632791750000|2021-09-28 01:15:50|201261.2|201111.2|201252.7|201102.7|201263.6|201113.6|201250.9|201100.9|23
1632791760000|2021-09-28 01:16:00|201253.8|201103.8|201247.9|201097.9|201255.8|201105.8|201246.1|201096.1|23
1632791770000|2021-09-28 01:16:10|201247.4|201097.4|201246.2|201096.2|201250.2|201100.2|201245.4|201095.4|11
1632791780000|2021-09-28 01:16:20|201247.8|201097.8|201244.5|201094.5|201250.4|201100.4|201242.7|201092.7|19
1632791790000|2021-09-28 01:16:30|201245.3|201095.3|201250.5|201100.5|201250.8|201100.8|201245.3|201095.3|16
1632791800000|2021-09-28 01:16:40|201251.1|201101.1|201248.4|201098.4|201251.6|201101.6|201248.4|201098.4|6
1632791810000|2021-09-28 01:16:50|201247.7|201097.7|201247.5|201097.5|201250.8|201100.8|201244.6|201094.6|25
1632791820000|2021-09-28 01:17:00|201247.1|201097.1|201245.9|201095.9|201250.7|201100.7|201243.7|201093.7|20
1632791830000|2021-09-28 01:17:10|201245.5|201095.5|201244.4|201094.4|201245.6|201095.6|201244.2|201094.2|13
1632791840000|2021-09-28 01:17:20|201244|201094|201250|201100|201250.7|201100.7|201243.9|201093.9|8
1632791850000|2021-09-28 01:17:30|201251.5|201101.5|201257.4|201107.4|201257.4|201107.4|201250.2|201100.2|13
1632791860000|2021-09-28 01:17:40|201255.5|201105.5|201260.3|201110.3|201260.3|201110.3|201255.5|201105.5|21
1632791870000|2021-09-28 01:17:50|201258.7|201108.7|201259.7|201109.7|201260.6|201110.6|201256.6|201106.6|27
1632791880000|2021-09-28 01:18:00|201259.9|201109.9|201252.5|201102.5|201260.3|201110.3|201252.1|201102.1|26
1632791890000|2021-09-28 01:18:10|201253.1|201103.1|201256.5|201106.5|201257.4|201107.4|201250|201100|24
1632791900000|2021-09-28 01:18:20|201256|201106|201251.1|201101.1|201257.8|201107.8|201251.1|201101.1|30
1632791910000|2021-09-28 01:18:30|201250.9|201100.9|201249.9|201099.9|201251|201101|201249.9|201099.9|7
1632791920000|2021-09-28 01:18:40|201251.8|201101.8|201251.1|201101.1|201252.5|201102.5|201250.8|201100.8|11
1632791930000|2021-09-28 01:18:50|201250.7|201100.7|201250|201100|201251.1|201101.1|201249.8|201099.8|9
1632791940000|2021-09-28 01:19:00|201249.8|201099.8|201251.9|201101.9|201255.8|201105.8|201249.8|201099.8|12
1632791950000|2021-09-28 01:19:10|201252.1|201102.1|201254.9|201104.9|201255.8|201105.8|201250.8|201100.8|18
1632791960000|2021-09-28 01:19:20|201256.9|201106.9|201251.7|201101.7|201258.6|201108.6|201251.7|201101.7|28
1632791970000|2021-09-28 01:19:30|201255.1|201105.1|201252.5|201102.5|201255.1|201105.1|201251.3|201101.3|16
1632791980000|2021-09-28 01:19:40|201252.4|201102.4|201256.9|201106.9|201257.9|201107.9|201252.1|201102.1|12
1632791990000|2021-09-28 01:19:50|201257|201107|201255.4|201105.4|201259.2|201109.2|201255.4|201105.4|24
1632792000000|2021-09-28 01:20:00|201255|201105|201258.6|201108.6|201259.3|201109.3|201252.1|201102.1|25
1632792010000|2021-09-28 01:20:10|201260|201110|201257.7|201107.7|201260.2|201110.2|201257.3|201107.3|24
1632792020000|2021-09-28 01:20:20|201258.2|201108.2|201258.6|201108.6|201258.9|201108.9|201257.4|201107.4|18
1632792030000|2021-09-28 01:20:30|201257|201107|201259.4|201109.4|201260.9|201110.9|201253.2|201103.2|32
1632792040000|2021-09-28 01:20:40|201261.2|201111.2|201260.6|201110.6|201271.4|201121.4|201260.1|201110.1|16
1632792050000|2021-09-28 01:20:50|201261.5|201111.5|201260|201110|201262.3|201112.3|201259.9|201109.9|12
1632792060000|2021-09-28 01:21:00|201260.7|201110.7|201259|201109|201260.9|201110.9|201258|201108|18
1632792070000|2021-09-28 01:21:10|201258.9|201108.9|201259.7|201109.7|201259.7|201109.7|201258.8|201108.8|10
1632792080000|2021-09-28 01:21:20|201259.9|201109.9|201256|201106|201260.1|201110.1|201256|201106|9
1632792090000|2021-09-28 01:21:30|201253.4|201103.4|201260|201110|201260|201110|201252.8|201102.8|18
1632792100000|2021-09-28 01:21:40|201258.1|201108.1|201258.3|201108.3|201261.1|201111.1|201257.8|201107.8|16
1632792110000|2021-09-28 01:21:50|201257.9|201107.9|201253.3|201103.3|201258.6|201108.6|201253|201103|23
1632792120000|2021-09-28 01:22:00|201253|201103|201257.6|201107.6|201262.3|201112.3|201253|201103|23
1632792130000|2021-09-28 01:22:10|201258|201108|201255.9|201105.9|201260.1|201110.1|201255.3|201105.3|18
1632792140000|2021-09-28 01:22:20|201255.8|201105.8|201254.9|201104.9|201257.3|201107.3|201254.8|201104.8|17
1632792150000|2021-09-28 01:22:30|201255.2|201105.2|201258.4|201108.4|201260.7|201110.7|201255.2|201105.2|19
1632792160000|2021-09-28 01:22:40|201259|201109|201260.7|201110.7|201260.7|201110.7|201259|201109|14
1632792170000|2021-09-28 01:22:50|201260.1|201110.1|201260.5|201110.5|201261|201111|201258.1|201108.1|16
1632792180000|2021-09-28 01:23:00|201260.1|201110.1|201259.6|201109.6|201261.3|201111.3|201259.5|201109.5|18
1632792190000|2021-09-28 01:23:10|201259.9|201109.9|201260.5|201110.5|201262.3|201112.3|201257.2|201107.2|14
1632792200000|2021-09-28 01:23:20|201261.3|201111.3|201260.3|201110.3|201262.9|201112.9|201259.7|201109.7|11
1632792210000|2021-09-28 01:23:30|201261|201111|201258.3|201108.3|201261.3|201111.3|201258.3|201108.3|12
1632792220000|2021-09-28 01:23:40|201258.6|201108.6|201257.3|201107.3|201258.6|201108.6|201256.5|201106.5|16
1632792230000|2021-09-28 01:23:50|201257.8|201107.8|201257.6|201107.6|201260.5|201110.5|201256.9|201106.9|18
1632792240000|2021-09-28 01:24:00|201258.4|201108.4|201259.6|201109.6|201260.3|201110.3|201258.4|201108.4|11
1632792250000|2021-09-28 01:24:10|201258.9|201108.9|201260|201110|201261.8|201111.8|201258.9|201108.9|16
1632792260000|2021-09-28 01:24:20|201260.2|201110.2|201259|201109|201260.4|201110.4|201259|201109|8
1632792270000|2021-09-28 01:24:30|201259.5|201109.5|201259.7|201109.7|201260.6|201110.6|201259.5|201109.5|6
1632792280000|2021-09-28 01:24:40|201259.8|201109.8|201259.8|201109.8|201260.3|201110.3|201259.4|201109.4|11
1632792290000|2021-09-28 01:24:50|201259.4|201109.4|201260.1|201110.1|201260.1|201110.1|201259.4|201109.4|7
1632792300000|2021-09-28 01:25:00|201263|201113|201261.4|201111.4|201263|201113|201260.3|201110.3|10
1632792310000|2021-09-28 01:25:10|201260.3|201110.3|201261.2|201111.2|201263.1|201113.1|201260.1|201110.1|10
1632792320000|2021-09-28 01:25:20|201261.6|201111.6|201261.2|201111.2|201261.6|201111.6|201260.7|201110.7|5
1632792330000|2021-09-28 01:25:30|201261.1|201111.1|201256.1|201106.1|201261.1|201111.1|201255.1|201105.1|18
1632792340000|2021-09-28 01:25:40|201255.8|201105.8|201258.4|201108.4|201265.9|201115.9|201255.4|201105.4|20
1632792350000|2021-09-28 01:25:50|201259.3|201109.3|201260.4|201110.4|201261.2|201111.2|201258.7|201108.7|16
1632792360000|2021-09-28 01:26:00|201260.7|201110.7|201254.1|201104.1|201260.8|201110.8|201252.5|201102.5|20
1632792370000|2021-09-28 01:26:10|201253.7|201103.7|201253.5|201103.5|201255|201105|201251.3|201101.3|20
1632792380000|2021-09-28 01:26:20|201254.1|201104.1|201255.7|201105.7|201262.3|201112.3|201253.4|201103.4|14
1632792390000|2021-09-28 01:26:30|201255|201105|201254.4|201104.4|201255.6|201105.6|201253.1|201103.1|15
1632792400000|2021-09-28 01:26:40|201255.1|201105.1|201260|201110|201261.3|201111.3|201253.9|201103.9|16
1632792410000|2021-09-28 01:26:50|201260.1|201110.1|201252.1|201102.1|201260.7|201110.7|201251|201101|14
1632792420000|2021-09-28 01:27:00|201252.9|201102.9|201252.4|201102.4|201253.1|201103.1|201249.9|201099.9|20
1632792430000|2021-09-28 01:27:10|201252.3|201102.3|201252.2|201102.2|201252.8|201102.8|201252.2|201102.2|5
1632792440000|2021-09-28 01:27:20|201252|201102|201254.5|201104.5|201255.8|201105.8|201252|201102|8
1632792450000|2021-09-28 01:27:30|201256|201106|201253.3|201103.3|201256.6|201106.6|201253.3|201103.3|8
1632792460000|2021-09-28 01:27:40|201255.9|201105.9|201252|201102|201255.9|201105.9|201252|201102|8
1632792470000|2021-09-28 01:27:50|201252.1|201102.1|201250.2|201100.2|201252.5|201102.5|201248.4|201098.4|16
1632792480000|2021-09-28 01:28:00|201249.2|201099.2|201248.1|201098.1|201250.5|201100.5|201248.1|201098.1|10
1632792490000|2021-09-28 01:28:10|201248.6|201098.6|201247.1|201097.1|201248.6|201098.6|201246.7|201096.7|17
1632792500000|2021-09-28 01:28:20|201245.4|201095.4|201249.5|201099.5|201249.6|201099.6|201245.3|201095.3|14
1632792510000|2021-09-28 01:28:30|201249.4|201099.4|201249.6|201099.6|201251.5|201101.5|201247.5|201097.5|15
1632792520000|2021-09-28 01:28:40|201248.5|201098.5|201247.4|201097.4|201250|201100|201247.4|201097.4|9
1632792530000|2021-09-28 01:28:50|201248.3|201098.3|201248.3|201098.3|201253.1|201103.1|201248.1|201098.1|11
1632792540000|2021-09-28 01:29:00|201247.9|201097.9|201249.7|201099.7|201249.9|201099.9|201247.9|201097.9|8
1632792550000|2021-09-28 01:29:10|201247.9|201097.9|201246|201096|201247.9|201097.9|201244.7|201094.7|10
1632792560000|2021-09-28 01:29:20|201247.2|201097.2|201222|201072|201247.9|201097.9|201221.2|201071.2|7
1632792570000|2021-09-28 01:29:30|201226.5|201076.5|201238.8|201088.8|201238.8|201088.8|201225.8|201075.8|12
1632792580000|2021-09-28 01:29:40|201239.8|201089.8|201239.2|201089.2|201243.1|201093.1|201239|201089|13
1632792590000|2021-09-28 01:29:50|201239.9|201089.9|201242.2|201092.2|201242.2|201092.2|201239.9|201089.9|17
1632792600000|2021-09-28 01:30:00|201243.1|201093.1|201220.9|201070.9|201243.2|201093.2|201218.7|201068.7|17
1632792610000|2021-09-28 01:30:10|201220.8|201070.8|201222.1|201072.1|201224.2|201074.2|201219.5|201069.5|14
1632792620000|2021-09-28 01:30:20|201222.7|201072.7|201223.3|201073.3|201231|201081|201219.1|201069.1|22
1632792630000|2021-09-28 01:30:30|201222.5|201072.5|201222.2|201072.2|201227|201077|201216.6|201066.6|20
1632792640000|2021-09-28 01:30:40|201222.4|201072.4|201239.9|201089.9|201242.2|201092.2|201222.4|201072.4|24
1632792650000|2021-09-28 01:30:50|201239.2|201089.2|201255.4|201105.4|201255.4|201105.4|201239.2|201089.2|21
1632792660000|2021-09-28 01:31:00|201255.3|201105.3|201254.5|201104.5|201256.3|201106.3|201253.7|201103.7|15
1632792670000|2021-09-28 01:31:10|201254.2|201104.2|201253.2|201103.2|201254.5|201104.5|201251.1|201101.1|24
1632792680000|2021-09-28 01:31:20|201254.1|201104.1|201252.1|201102.1|201254.1|201104.1|201251.9|201101.9|13
1632792690000|2021-09-28 01:31:30|201252.5|201102.5|201252.3|201102.3|201254.1|201104.1|201244.3|201094.3|17
1632792700000|2021-09-28 01:31:40|201251.8|201101.8|201252.4|201102.4|201252.5|201102.5|201247.4|201097.4|24
1632792710000|2021-09-28 01:31:50|201252.5|201102.5|201250.5|201100.5|201253.6|201103.6|201249.7|201099.7|17
1632792720000|2021-09-28 01:32:00|201248.6|201098.6|201249.3|201099.3|201251.6|201101.6|201244|201094|31
1632792730000|2021-09-28 01:32:10|201249.4|201099.4|201248.9|201098.9|201253.8|201103.8|201246|201096|22
1632792740000|2021-09-28 01:32:20|201248.2|201098.2|201247.9|201097.9|201251.2|201101.2|201246.2|201096.2|15
1632792750000|2021-09-28 01:32:30|201247.2|201097.2|201248.9|201098.9|201252.1|201102.1|201247.2|201097.2|37
1632792760000|2021-09-28 01:32:40|201248.8|201098.8|201251|201101|201252.5|201102.5|201246|201096|29
1632792770000|2021-09-28 01:32:50|201250.6|201100.6|201247.4|201097.4|201252.4|201102.4|201246|201096|19
1632792780000|2021-09-28 01:33:00|201248|201098|201253.8|201103.8|201255.1|201105.1|201247|201097|27
1632792790000|2021-09-28 01:33:10|201254.8|201104.8|201255|201105|201257.4|201107.4|201254.8|201104.8|17
1632792800000|2021-09-28 01:33:20|201253.8|201103.8|201249.4|201099.4|201254.7|201104.7|201248.5|201098.5|18
1632792810000|2021-09-28 01:33:30|201247.2|201097.2|201261.3|201111.3|201261.3|201111.3|201247.2|201097.2|22
1632792820000|2021-09-28 01:33:40|201260|201110|201260.5|201110.5|201261.1|201111.1|201253|201103|18
1632792830000|2021-09-28 01:33:50|201260.6|201110.6|201257.5|201107.5|201264.2|201114.2|201257.5|201107.5|15
1632792840000|2021-09-28 01:34:00|201254.8|201104.8|201255|201105|201259.5|201109.5|201254.6|201104.6|21
1632792850000|2021-09-28 01:34:10|201256.7|201106.7|201256.1|201106.1|201259.4|201109.4|201250.3|201100.3|31
1632792860000|2021-09-28 01:34:20|201254.2|201104.2|201255.9|201105.9|201259.9|201109.9|201253.9|201103.9|22
1632792870000|2021-09-28 01:34:30|201253|201103|201254.7|201104.7|201256.6|201106.6|201253|201103|16
1632792880000|2021-09-28 01:34:40|201254.3|201104.3|201247.4|201097.4|201255.3|201105.3|201246.8|201096.8|21
1632792890000|2021-09-28 01:34:50|201249.2|201099.2|201252.4|201102.4|201258.6|201108.6|201248.2|201098.2|22
1632792900000|2021-09-28 01:35:00|201253.5|201103.5|201253.2|201103.2|201254.4|201104.4|201250.4|201100.4|11
1632792910000|2021-09-28 01:35:10|201251.4|201101.4|201251.8|201101.8|201256.7|201106.7|201249.6|201099.6|31
1632792920000|2021-09-28 01:35:20|201252|201102|201248.2|201098.2|201253.8|201103.8|201247.7|201097.7|38
1632792930000|2021-09-28 01:35:30|201249.5|201099.5|201223.8|201073.8|201251.8|201101.8|201223.8|201073.8|19
1632792940000|2021-09-28 01:35:40|201223.1|201073.1|201225|201075|201228.9|201078.9|201219.5|201069.5|17
1632792950000|2021-09-28 01:35:50|201224.8|201074.8|201228.6|201078.6|201229.6|201079.6|201224.8|201074.8|13
1632792960000|2021-09-28 01:36:00|201228.7|201078.7|201225.3|201075.3|201228.7|201078.7|201225.1|201075.1|13
1632792970000|2021-09-28 01:36:10|201226.4|201076.4|201228.6|201078.6|201229.5|201079.5|201224.8|201074.8|13
1632792980000|2021-09-28 01:36:20|201228.2|201078.2|201223.8|201073.8|201229.5|201079.5|201222.6|201072.6|21
1632792990000|2021-09-28 01:36:30|201225.6|201075.6|201231.5|201081.5|201233|201083|201222.3|201072.3|18
1632793000000|2021-09-28 01:36:40|201227.3|201077.3|201210.3|201060.3|201227.3|201077.3|201205.4|201055.4|21
1632793010000|2021-09-28 01:36:50|201207|201057|201209.7|201059.7|201209.9|201059.9|201206.6|201056.6|23
1632793020000|2021-09-28 01:37:00|201208.6|201058.6|201210.8|201060.8|201212.6|201062.6|201208.6|201058.6|15
1632793030000|2021-09-28 01:37:10|201210.3|201060.3|201211.4|201061.4|201217|201067|201210.3|201060.3|22
1632793040000|2021-09-28 01:37:20|201210.6|201060.6|201210.3|201060.3|201213.6|201063.6|201210.3|201060.3|16
1632793050000|2021-09-28 01:37:30|201210.6|201060.6|201210.1|201060.1|201214.7|201064.7|201208.7|201058.7|12
1632793060000|2021-09-28 01:37:40|201210.6|201060.6|201208.9|201058.9|201213.4|201063.4|201207.7|201057.7|20
1632793070000|2021-09-28 01:37:50|201208.7|201058.7|201210.3|201060.3|201219.3|201069.3|201208.7|201058.7|15
1632793080000|2021-09-28 01:38:00|201210.2|201060.2|201213.2|201063.2|201215.8|201065.8|201210.2|201060.2|12
1632793090000|2021-09-28 01:38:10|201213.6|201063.6|201213.9|201063.9|201215.9|201065.9|201213.1|201063.1|17
1632793100000|2021-09-28 01:38:20|201212.5|201062.5|201212.8|201062.8|201217.6|201067.6|201212.5|201062.5|21
1632793110000|2021-09-28 01:38:30|201211.9|201061.9|201213.5|201063.5|201215.7|201065.7|201211.9|201061.9|12
1632793120000|2021-09-28 01:38:40|201214.1|201064.1|201216.3|201066.3|201217.4|201067.4|201213.2|201063.2|27
1632793130000|2021-09-28 01:38:50|201216.6|201066.6|201215.2|201065.2|201217.5|201067.5|201215|201065|8
1632793140000|2021-09-28 01:39:00|201215.3|201065.3|201212.6|201062.6|201217.6|201067.6|201212.2|201062.2|19
1632793150000|2021-09-28 01:39:10|201214.1|201064.1|201212.8|201062.8|201215.9|201065.9|201212.8|201062.8|15
1632793160000|2021-09-28 01:39:20|201213|201063|201209.3|201059.3|201215.8|201065.8|201208.6|201058.6|17
1632793170000|2021-09-28 01:39:30|201209.2|201059.2|201207.5|201057.5|201210.5|201060.5|201207.5|201057.5|25
1632793180000|2021-09-28 01:39:40|201208|201058|201208.3|201058.3|201215.3|201065.3|201208|201058|26
1632793190000|2021-09-28 01:39:50|201208.6|201058.6|201209.2|201059.2|201210.2|201060.2|201208.3|201058.3|25
1632793200000|2021-09-28 01:40:00|201209.5|201059.5|201211.7|201061.7|201212.3|201062.3|201208.8|201058.8|13
1632793210000|2021-09-28 01:40:10|201211.1|201061.1|201211.8|201061.8|201212.4|201062.4|201209|201059|21
1632793220000|2021-09-28 01:40:20|201212.1|201062.1|201214.4|201064.4|201215.4|201065.4|201211.5|201061.5|11
1632793230000|2021-09-28 01:40:30|201215.1|201065.1|201214.2|201064.2|201217.5|201067.5|201214.2|201064.2|16
1632793240000|2021-09-28 01:40:40|201214|201064|201209.4|201059.4|201214|201064|201209.1|201059.1|13
1632793250000|2021-09-28 01:40:50|201209.8|201059.8|201210.2|201060.2|201210.8|201060.8|201208.7|201058.7|13
1632793260000|2021-09-28 01:41:00|201209.4|201059.4|201209.6|201059.6|201210|201060|201208.8|201058.8|9
1632793270000|2021-09-28 01:41:10|201209.3|201059.3|201209.7|201059.7|201210.5|201060.5|201209.1|201059.1|21
1632793280000|2021-09-28 01:41:20|201209.8|201059.8|201209.2|201059.2|201210.8|201060.8|201208.2|201058.2|18
1632793290000|2021-09-28 01:41:30|201209.1|201059.1|201209.7|201059.7|201210.5|201060.5|201209|201059|19
1632793300000|2021-09-28 01:41:40|201208.3|201058.3|201211.2|201061.2|201212.6|201062.6|201208.3|201058.3|15
1632793310000|2021-09-28 01:41:50|201213.3|201063.3|201208|201058|201213.3|201063.3|201207.4|201057.4|17
1632793320000|2021-09-28 01:42:00|201208.2|201058.2|201207.7|201057.7|201209.8|201059.8|201207|201057|20
1632793330000|2021-09-28 01:42:10|201207|201057|201215.1|201065.1|201215.1|201065.1|201207|201057|25
1632793340000|2021-09-28 01:42:20|201214.6|201064.6|201211.5|201061.5|201216.8|201066.8|201210.6|201060.6|25
1632793350000|2021-09-28 01:42:30|201209.7|201059.7|201209.2|201059.2|201211.8|201061.8|201208|201058|13
1632793360000|2021-09-28 01:42:40|201208.7|201058.7|201213.4|201063.4|201213.8|201063.8|201208.1|201058.1|15
1632793370000|2021-09-28 01:42:50|201213.5|201063.5|201210.6|201060.6|201213.5|201063.5|201209.5|201059.5|12
1632793380000|2021-09-28 01:43:00|201210.5|201060.5|201216.3|201066.3|201216.3|201066.3|201209.1|201059.1|15
1632793390000|2021-09-28 01:43:10|201214.5|201064.5|201218.7|201068.7|201218.7|201068.7|201213.8|201063.8|12
1632793400000|2021-09-28 01:43:20|201215.5|201065.5|201213.3|201063.3|201216.5|201066.5|201213.3|201063.3|17
1632793410000|2021-09-28 01:43:30|201214.7|201064.7|201215.4|201065.4|201215.8|201065.8|201214|201064|18
1632793420000|2021-09-28 01:43:40|201216.1|201066.1|201216.3|201066.3|201216.3|201066.3|201215.7|201065.7|6
1632793430000|2021-09-28 01:43:50|201216.5|201066.5|201218|201068|201218.9|201068.9|201214.8|201064.8|18
1632793440000|2021-09-28 01:44:00|201217.3|201067.3|201219.9|201069.9|201220.1|201070.1|201215.9|201065.9|21
1632793450000|2021-09-28 01:44:10|201219.6|201069.6|201219.6|201069.6|201219.6|201069.6|201217.5|201067.5|10
1632793460000|2021-09-28 01:44:20|201218.4|201068.4|201240|201090|201240.8|201090.8|201218.4|201068.4|22
1632793470000|2021-09-28 01:44:30|201238.6|201088.6|201215.6|201065.6|201238.6|201088.6|201215.6|201065.6|15
1632793480000|2021-09-28 01:44:40|201216.3|201066.3|201217.4|201067.4|201222.5|201072.5|201216.3|201066.3|19
1632793490000|2021-09-28 01:44:50|201216.6|201066.6|201218.5|201068.5|201218.5|201068.5|201214|201064|11
1632793500000|2021-09-28 01:45:00|201217|201067|201216.9|201066.9|201218.7|201068.7|201216.1|201066.1|22
1632793510000|2021-09-28 01:45:10|201218.6|201068.6|201216.6|201066.6|201220|201070|201216.2|201066.2|16
1632793520000|2021-09-28 01:45:20|201216.8|201066.8|201211.1|201061.1|201219|201069|201211.1|201061.1|17
1632793530000|2021-09-28 01:45:30|201210.3|201060.3|201209.8|201059.8|201210.3|201060.3|201209.2|201059.2|14
1632793540000|2021-09-28 01:45:40|201210|201060|201210.1|201060.1|201211.2|201061.2|201209|201059|21
1632793550000|2021-09-28 01:45:50|201210.2|201060.2|201214.2|201064.2|201214.5|201064.5|201209.5|201059.5|13
1632793560000|2021-09-28 01:46:00|201214.1|201064.1|201210.9|201060.9|201214.1|201064.1|201209.8|201059.8|22
1632793570000|2021-09-28 01:46:10|201211.5|201061.5|201210.3|201060.3|201212|201062|201209.3|201059.3|20
1632793580000|2021-09-28 01:46:20|201209.9|201059.9|201210.6|201060.6|201210.8|201060.8|201208.5|201058.5|15
1632793590000|2021-09-28 01:46:30|201210.8|201060.8|201209.6|201059.6|201211.3|201061.3|201208.7|201058.7|16
1632793600000|2021-09-28 01:46:40|201210.1|201060.1|201172.5|201022.5|201210.4|201060.4|201172.5|201022.5|16
1632793610000|2021-09-28 01:46:50|201175.1|201025.1|201174.1|201024.1|201181.1|201031.1|201171.2|201021.2|20
1632793620000|2021-09-28 01:47:00|201174.3|201024.3|201175.3|201025.3|201181.5|201031.5|201174.3|201024.3|19
1632793630000|2021-09-28 01:47:10|201177.3|201027.3|201173.7|201023.7|201177.3|201027.3|201173.7|201023.7|25
1632793640000|2021-09-28 01:47:20|201175.3|201025.3|201175|201025|201176.9|201026.9|201173.2|201023.2|10
1632793650000|2021-09-28 01:47:30|201174.9|201024.9|201175|201025|201175.6|201025.6|201174.9|201024.9|3
1632793660000|2021-09-28 01:47:40|201176.3|201026.3|201173.6|201023.6|201176.3|201026.3|201173.1|201023.1|12
1632793670000|2021-09-28 01:47:50|201173.5|201023.5|201175.2|201025.2|201176.1|201026.1|201173.4|201023.4|19
1632793680000|2021-09-28 01:48:00|201175.9|201025.9|201168|201018|201175.9|201025.9|201166.4|201016.4|12
1632793690000|2021-09-28 01:48:10|201168.2|201018.2|201169.4|201019.4|201171.1|201021.1|201168.2|201018.2|10
1632793700000|2021-09-28 01:48:20|201168.8|201018.8|201169.1|201019.1|201171.8|201021.8|201168.3|201018.3|15
1632793710000|2021-09-28 01:48:30|201168.5|201018.5|201166.8|201016.8|201170.3|201020.3|201166.7|201016.7|19
1632793720000|2021-09-28 01:48:40|201167.1|201017.1|201167|201017|201168.9|201018.9|201167|201017|9
1632793730000|2021-09-28 01:48:50|201167.7|201017.7|201169.1|201019.1|201169.7|201019.7|201167.6|201017.6|8
1632793740000|2021-09-28 01:49:00|201169.2|201019.2|201170.9|201020.9|201170.9|201020.9|201167.3|201017.3|12
1632793750000|2021-09-28 01:49:10|201170.2|201020.2|201169.2|201019.2|201173.5|201023.5|201169.2|201019.2|11
1632793760000|2021-09-28 01:49:20|201169.5|201019.5|201167.5|201017.5|201170.9|201020.9|201166.2|201016.2|16
1632793770000|2021-09-28 01:49:30|201167.4|201017.4|201168|201018|201168.1|201018.1|201165.2|201015.2|17
1632793780000|2021-09-28 01:49:40|201167.7|201017.7|201167.3|201017.3|201167.8|201017.8|201166.6|201016.6|14
1632793790000|2021-09-28 01:49:50|201166.4|201016.4|201165.5|201015.5|201166.8|201016.8|201164.1|201014.1|11
1632793800000|2021-09-28 01:50:00|201165|201015|201168.7|201018.7|201168.7|201018.7|201164.2|201014.2|15
1632793810000|2021-09-28 01:50:10|201165.4|201015.4|201164.8|201014.8|201165.9|201015.9|201163|201013|15
1632793820000|2021-09-28 01:50:20|201162.3|201012.3|201136.7|200986.7|201166|201016|201134.6|200984.6|18
1632793830000|2021-09-28 01:50:30|201137.1|200987.1|201136.9|200986.9|201137.1|200987.1|201132.5|200982.5|9
1632793840000|2021-09-28 01:50:40|201136|200986|201135.9|200985.9|201137.1|200987.1|201126.6|200976.6|18
1632793850000|2021-09-28 01:50:50|201128.7|200978.7|201131.7|200981.7|201133.3|200983.3|201128.7|200978.7|12
1632793860000|2021-09-28 01:51:00|201133.2|200983.2|201133.2|200983.2|201137.5|200987.5|201133.2|200983.2|19
1632793870000|2021-09-28 01:51:10|201133.7|200983.7|201130.2|200980.2|201135.3|200985.3|201129.9|200979.9|17
1632793880000|2021-09-28 01:51:20|201130.3|200980.3|201132.7|200982.7|201134.9|200984.9|201130.1|200980.1|9
1632793890000|2021-09-28 01:51:30|201129|200979|201132.4|200982.4|201132.4|200982.4|201129|200979|9
1632793900000|2021-09-28 01:51:40|201132.2|200982.2|201131|200981|201134|200984|201129.2|200979.2|19
1632793910000|2021-09-28 01:51:50|201131.8|200981.8|201130.4|200980.4|201133.4|200983.4|201130.4|200980.4|11
1632793920000|2021-09-28 01:52:00|201131.2|200981.2|201132.7|200982.7|201132.7|200982.7|201130.3|200980.3|14
1632793930000|2021-09-28 01:52:10|201132.9|200982.9|201129.6|200979.6|201132.9|200982.9|201129.2|200979.2|8
1632793940000|2021-09-28 01:52:20|201130.2|200980.2|201131|200981|201134.2|200984.2|201129.8|200979.8|17
1632793950000|2021-09-28 01:52:30|201130.9|200980.9|201130|200980|201130.9|200980.9|201128|200978|11
1632793960000|2021-09-28 01:52:40|201128.2|200978.2|201128|200978|201132|200982|201127.9|200977.9|12
1632793970000|2021-09-28 01:52:50|201128.1|200978.1|201131.6|200981.6|201132.7|200982.7|201127.7|200977.7|11
1632793980000|2021-09-28 01:53:00|201132.2|200982.2|201132.3|200982.3|201133.9|200983.9|201132.2|200982.2|13
1632793990000|2021-09-28 01:53:10|201132.1|200982.1|201130.4|200980.4|201133.4|200983.4|201130.4|200980.4|6
1632794000000|2021-09-28 01:53:20|201133.7|200983.7|201132.5|200982.5|201134.5|200984.5|201131.1|200981.1|11
1632794010000|2021-09-28 01:53:30|201134.1|200984.1|201131.7|200981.7|201135.9|200985.9|201129|200979|12
1632794020000|2021-09-28 01:53:40|201130.5|200980.5|201130.2|200980.2|201131.3|200981.3|201128|200978|11
1632794030000|2021-09-28 01:53:50|201130.3|200980.3|201131.1|200981.1|201132.3|200982.3|201128.6|200978.6|11
1632794040000|2021-09-28 01:54:00|201130.5|200980.5|201128.9|200978.9|201132.9|200982.9|201125.9|200975.9|21
1632794050000|2021-09-28 01:54:10|201129|200979|201131|200981|201132.3|200982.3|201128.1|200978.1|9
1632794060000|2021-09-28 01:54:20|201129.4|200979.4|201132.5|200982.5|201134.1|200984.1|201129.4|200979.4|10
1632794070000|2021-09-28 01:54:30|201132.6|200982.6|201131.4|200981.4|201132.9|200982.9|201129.5|200979.5|15
1632794080000|2021-09-28 01:54:40|201130.9|200980.9|201129.8|200979.8|201134.2|200984.2|201129.7|200979.7|8
1632794090000|2021-09-28 01:54:50|201130.8|200980.8|201132|200982|201132|200982|201128.3|200978.3|11
1632794100000|2021-09-28 01:55:00|201131.3|200981.3|201129.9|200979.9|201131.7|200981.7|201128|200978|18
1632794110000|2021-09-28 01:55:10|201129.3|200979.3|201129.2|200979.2|201131|200981|201128.1|200978.1|23
1632794120000|2021-09-28 01:55:20|201128.2|200978.2|201130.1|200980.1|201133.9|200983.9|201128.2|200978.2|17
1632794130000|2021-09-28 01:55:30|201131|200981|201131.4|200981.4|201134.7|200984.7|201130.4|200980.4|11
1632794140000|2021-09-28 01:55:40|201132.1|200982.1|201130.7|200980.7|201132.2|200982.2|201130.3|200980.3|5
1632794150000|2021-09-28 01:55:50|201131.5|200981.5|201174.5|201024.5|201174.5|201024.5|201131.5|200981.5|16
1632794160000|2021-09-28 01:56:00|201173.9|201023.9|201182.5|201032.5|201184.2|201034.2|201173.9|201023.9|23
1632794170000|2021-09-28 01:56:10|201183.2|201033.2|201181.6|201031.6|201183.4|201033.4|201179.8|201029.8|21
1632794180000|2021-09-28 01:56:20|201180.4|201030.4|201182.1|201032.1|201182.4|201032.4|201179.6|201029.6|11
1632794190000|2021-09-28 01:56:30|201182.3|201032.3|201180.8|201030.8|201182.3|201032.3|201175.6|201025.6|19
1632794200000|2021-09-28 01:56:40|201180.5|201030.5|201182.8|201032.8|201182.8|201032.8|201178.9|201028.9|11
1632794210000|2021-09-28 01:56:50|201181.1|201031.1|201181.4|201031.4|201182.4|201032.4|201180.5|201030.5|11
1632794220000|2021-09-28 01:57:00|201181.8|201031.8|201181.1|201031.1|201181.8|201031.8|201180.5|201030.5|5
1632794230000|2021-09-28 01:57:10|201181.2|201031.2|201181.6|201031.6|201182.2|201032.2|201178.8|201028.8|14
1632794240000|2021-09-28 01:57:20|201181.1|201031.1|201178.5|201028.5|201183|201033|201173.9|201023.9|29
1632794250000|2021-09-28 01:57:30|201178.3|201028.3|201168.9|201018.9|201178.9|201028.9|201167.7|201017.7|25
1632794260000|2021-09-28 01:57:40|201168.7|201018.7|201169.6|201019.6|201176.7|201026.7|201168.4|201018.4|25
1632794270000|2021-09-28 01:57:50|201169.9|201019.9|201168.9|201018.9|201174.4|201024.4|201164.8|201014.8|24
1632794280000|2021-09-28 01:58:00|201170.1|201020.1|201152.2|201002.2|201172.5|201022.5|201142.6|200992.6|19
1632794290000|2021-09-28 01:58:10|201150.6|201000.6|201151.4|201001.4|201152|201002|201150.3|201000.3|15
1632794300000|2021-09-28 01:58:20|201151.1|201001.1|201151.1|201001.1|201151.6|201001.6|201150.2|201000.2|12
1632794310000|2021-09-28 01:58:30|201154.9|201004.9|201176.9|201026.9|201178.1|201028.1|201154.9|201004.9|18
1632794320000|2021-09-28 01:58:40|201177.1|201027.1|201165.7|201015.7|201177.1|201027.1|201161.8|201011.8|20
1632794330000|2021-09-28 01:58:50|201164.8|201014.8|201156.2|201006.2|201164.8|201014.8|201156.2|201006.2|16
1632794340000|2021-09-28 01:59:00|201157|201007|201158.3|201008.3|201158.3|201008.3|201157|201007|9
1632794350000|2021-09-28 01:59:10|201158.4|201008.4|201163.4|201013.4|201163.4|201013.4|201158.4|201008.4|8
1632794360000|2021-09-28 01:59:20|201165.2|201015.2|201179.4|201029.4|201180.2|201030.2|201165.2|201015.2|18
1632794370000|2021-09-28 01:59:30|201178.6|201028.6|201178|201028|201180.7|201030.7|201177.4|201027.4|20
1632794380000|2021-09-28 01:59:40|201178.3|201028.3|201179.3|201029.3|201179.8|201029.8|201178.3|201028.3|8
1632794390000|2021-09-28 01:59:50|201179.5|201029.5|201179|201029|201181.5|201031.5|201177.8|201027.8|21
1632794400000|2021-09-28 02:00:00|201177.3|201027.3|201173.8|201023.8|201179.8|201029.8|201164.3|201014.3|25
1632794410000|2021-09-28 02:00:10|201175.2|201025.2|201162.7|201012.7|201175.2|201025.2|201161.5|201011.5|10
1632794420000|2021-09-28 02:00:20|201163.3|201013.3|201167.2|201017.2|201171.7|201021.7|201162.3|201012.3|11
1632794430000|2021-09-28 02:00:30|201169.7|201019.7|201159.3|201009.3|201172.8|201022.8|201159.3|201009.3|20
1632794440000|2021-09-28 02:00:40|201154.8|201004.8|201155|201005|201158.5|201008.5|201150.9|201000.9|22
1632794450000|2021-09-28 02:00:50|201152.9|201002.9|201135.7|200985.7|201152.9|201002.9|201132|200982|25
1632794460000|2021-09-28 02:01:00|201134.8|200984.8|201133.5|200983.5|201139.3|200989.3|201132.8|200982.8|19
1632794470000|2021-09-28 02:01:10|201133.1|200983.1|201136.2|200986.2|201137.8|200987.8|201132.2|200982.2|17
1632794480000|2021-09-28 02:01:20|201135.8|200985.8|201136.4|200986.4|201139.3|200989.3|201134.1|200984.1|23
1632794490000|2021-09-28 02:01:30|201136.2|200986.2|201136|200986|201138.1|200988.1|201131.9|200981.9|17
1632794500000|2021-09-28 02:01:40|201136.4|200986.4|201137.7|200987.7|201139.1|200989.1|201136.4|200986.4|12
1632794510000|2021-09-28 02:01:50|201137.2|200987.2|201137.1|200987.1|201137.4|200987.4|201133|200983|17
1632794520000|2021-09-28 02:02:00|201134.3|200984.3|201137|200987|201138|200988|201132.7|200982.7|14
1632794530000|2021-09-28 02:02:10|201136.8|200986.8|201137.2|200987.2|201138.6|200988.6|201135|200985|20
1632794540000|2021-09-28 02:02:20|201137.6|200987.6|201135.9|200985.9|201142.4|200992.4|201133.9|200983.9|26
1632794550000|2021-09-28 02:02:30|201136.9|200986.9|201137.4|200987.4|201139.6|200989.6|201135.3|200985.3|18
1632794560000|2021-09-28 02:02:40|201138|200988|201137.2|200987.2|201139.3|200989.3|201136.2|200986.2|15
1632794570000|2021-09-28 02:02:50|201138.5|200988.5|201137.1|200987.1|201138.7|200988.7|201136.7|200986.7|14
1632794580000|2021-09-28 02:03:00|201136|200986|201136.2|200986.2|201136.5|200986.5|201135|200985|11
1632794590000|2021-09-28 02:03:10|201136.1|200986.1|201136.6|200986.6|201136.6|200986.6|201136.1|200986.1|4
1632794600000|2021-09-28 02:03:20|201136.4|200986.4|201140.9|200990.9|201141.7|200991.7|201136.4|200986.4|11
1632794610000|2021-09-28 02:03:30|201140.7|200990.7|201141.8|200991.8|201142.1|200992.1|201136.5|200986.5|17
1632794620000|2021-09-28 02:03:40|201141.3|200991.3|201140.9|200990.9|201141.8|200991.8|201140.8|200990.8|8
1632794630000|2021-09-28 02:03:50|201141.8|200991.8|201140.4|200990.4|201141.8|200991.8|201138.8|200988.8|12
1632794640000|2021-09-28 02:04:00|201141.5|200991.5|201137.4|200987.4|201141.5|200991.5|201137.4|200987.4|14
1632794650000|2021-09-28 02:04:10|201139.2|200989.2|201140.4|200990.4|201140.5|200990.5|201137.2|200987.2|16
1632794660000|2021-09-28 02:04:20|201140|200990|201140.4|200990.4|201142.6|200992.6|201137.2|200987.2|10
1632794670000|2021-09-28 02:04:30|201136.3|200986.3|201139.6|200989.6|201144.1|200994.1|201133.3|200983.3|22
1632794680000|2021-09-28 02:04:40|201139.8|200989.8|201140.5|200990.5|201141.2|200991.2|201139.1|200989.1|11
1632794690000|2021-09-28 02:04:50|201139.3|200989.3|201140.4|200990.4|201141.1|200991.1|201139.1|200989.1|10
1632794700000|2021-09-28 02:05:00|201140.8|200990.8|201140.4|200990.4|201141.6|200991.6|201139.4|200989.4|13
1632794710000|2021-09-28 02:05:10|201140.1|200990.1|201142.8|200992.8|201142.8|200992.8|201138.5|200988.5|16
1632794720000|2021-09-28 02:05:20|201136.1|200986.1|201137.9|200987.9|201142.3|200992.3|201131.8|200981.8|19
1632794730000|2021-09-28 02:05:30|201138.3|200988.3|201142.3|200992.3|201143.2|200993.2|201135.3|200985.3|22
1632794740000|2021-09-28 02:05:40|201141.8|200991.8|201139.5|200989.5|201143.3|200993.3|201139.5|200989.5|15
1632794750000|2021-09-28 02:05:50|201139.4|200989.4|201136.1|200986.1|201139.8|200989.8|201135.9|200985.9|11
1632794760000|2021-09-28 02:06:00|201135.9|200985.9|201162.6|201012.6|201176.5|201026.5|201135.9|200985.9|22
1632794770000|2021-09-28 02:06:10|201163.4|201013.4|201163.7|201013.7|201163.7|201013.7|201161|201011|18
1632794780000|2021-09-28 02:06:20|201163.5|201013.5|201140.7|200990.7|201163.5|201013.5|201136.7|200986.7|16
1632794790000|2021-09-28 02:06:30|201141.1|200991.1|201142.4|200992.4|201142.7|200992.7|201140.5|200990.5|10
1632794800000|2021-09-28 02:06:40|201142.2|200992.2|201143.2|200993.2|201143.8|200993.8|201142.2|200992.2|4
1632794810000|2021-09-28 02:06:50|201143.4|200993.4|201142.9|200992.9|201143.5|200993.5|201142.9|200992.9|5
1632794820000|2021-09-28 02:07:00|201142.8|200992.8|201141.2|200991.2|201142.8|200992.8|201140.9|200990.9|7
1632794830000|2021-09-28 02:07:10|201141.1|200991.1|201141.3|200991.3|201141.4|200991.4|201140.4|200990.4|7
1632794840000|2021-09-28 02:07:20|201141.4|200991.4|201139.2|200989.2|201141.4|200991.4|201136.9|200986.9|20
1632794850000|2021-09-28 02:07:30|201139.3|200989.3|201140.2|200990.2|201140.5|200990.5|201136.7|200986.7|14
1632794860000|2021-09-28 02:07:40|201140.4|200990.4|201139.5|200989.5|201140.6|200990.6|201139.4|200989.4|12
1632794870000|2021-09-28 02:07:50|201139.6|200989.6|201133.6|200983.6|201139.6|200989.6|201131.6|200981.6|15
1632794880000|2021-09-28 02:08:00|201133.5|200983.5|201131.5|200981.5|201135|200985|201131.5|200981.5|15
1632794890000|2021-09-28 02:08:10|201131.3|200981.3|201134.5|200984.5|201134.5|200984.5|201128.8|200978.8|24
1632794900000|2021-09-28 02:08:20|201134.6|200984.6|201131.9|200981.9|201134.6|200984.6|201131.3|200981.3|13
1632794910000|2021-09-28 02:08:30|201132.4|200982.4|201133.9|200983.9|201134.1|200984.1|201131.9|200981.9|13
1632794920000|2021-09-28 02:08:40|201133.8|200983.8|201132.5|200982.5|201133.8|200983.8|201130.8|200980.8|20
1632794930000|2021-09-28 02:08:50|201132.6|200982.6|201133.8|200983.8|201134.3|200984.3|201131.1|200981.1|13
1632794940000|2021-09-28 02:09:00|201134.1|200984.1|201131.3|200981.3|201134.1|200984.1|201122.4|200972.4|21
1632794950000|2021-09-28 02:09:10|201132.6|200982.6|201119.6|200969.6|201132.6|200982.6|201119.6|200969.6|17
1632794960000|2021-09-28 02:09:20|201121|200971|201124.1|200974.1|201132.7|200982.7|201118.2|200968.2|26
1632794970000|2021-09-28 02:09:30|201128.1|200978.1|201122|200972|201130.7|200980.7|201117.5|200967.5|21
1632794980000|2021-09-28 02:09:40|201122.9|200972.9|201134.8|200984.8|201135.3|200985.3|201122.4|200972.4|17
1632794990000|2021-09-28 02:09:50|201134.6|200984.6|201135.6|200985.6|201135.6|200985.6|201133.1|200983.1|8
1632795000000|2021-09-28 02:10:00|201135.3|200985.3|201134.6|200984.6|201135.6|200985.6|201132.7|200982.7|20
1632795010000|2021-09-28 02:10:10|201134.8|200984.8|201135|200985|201136.8|200986.8|201133.8|200983.8|20
1632795020000|2021-09-28 02:10:20|201136|200986|201133.3|200983.3|201136|200986|201132.8|200982.8|26
1632795030000|2021-09-28 02:10:30|201133.1|200983.1|201129.2|200979.2|201133.1|200983.1|201126.2|200976.2|19
1632795040000|2021-09-28 02:10:40|201126.3|200976.3|201121.9|200971.9|201128.3|200978.3|201120.1|200970.1|18
1632795050000|2021-09-28 02:10:50|201125.8|200975.8|201130.3|200980.3|201131.1|200981.1|201125.8|200975.8|14
1632795060000|2021-09-28 02:11:00|201130.5|200980.5|201132.2|200982.2|201132.5|200982.5|201129.8|200979.8|9
1632795070000|2021-09-28 02:11:10|201132.4|200982.4|201134.6|200984.6|201135.1|200985.1|201130.3|200980.3|18
1632795080000|2021-09-28 02:11:20|201135.3|200985.3|201135.9|200985.9|201137.3|200987.3|201133.9|200983.9|22
1632795090000|2021-09-28 02:11:30|201135.3|200985.3|201136.9|200986.9|201137.7|200987.7|201134.2|200984.2|21
1632795100000|2021-09-28 02:11:40|201136.8|200986.8|201135.4|200985.4|201137.9|200987.9|201134.8|200984.8|14
1632795110000|2021-09-28 02:11:50|201135.6|200985.6|201135.4|200985.4|201137.6|200987.6|201134.6|200984.6|15
1632795120000|2021-09-28 02:12:00|201135.5|200985.5|201136.4|200986.4|201137.7|200987.7|201132.8|200982.8|21
1632795130000|2021-09-28 02:12:10|201136.2|200986.2|201135.6|200985.6|201137.8|200987.8|201135.6|200985.6|10
1632795140000|2021-09-28 02:12:20|201135|200985|201130.7|200980.7|201135|200985|201125|200975|22
1632795150000|2021-09-28 02:12:30|201128.3|200978.3|201122|200972|201131.9|200981.9|201122|200972|30
1632795160000|2021-09-28 02:12:40|201122.4|200972.4|201113.8|200963.8|201122.8|200972.8|201107.5|200957.5|21
1632795170000|2021-09-28 02:12:50|201113.6|200963.6|201113.7|200963.7|201114|200964|201112.5|200962.5|14
1632795180000|2021-09-28 02:13:00|201112.9|200962.9|201114|200964|201114|200964|201112.9|200962.9|7
1632795190000|2021-09-28 02:13:10|201114.2|200964.2|201117.7|200967.7|201121|200971|201114.2|200964.2|10
1632795200000|2021-09-28 02:13:20|201119.2|200969.2|201118.8|200968.8|201124.1|200974.1|201117|200967|11
1632795210000|2021-09-28 02:13:30|201122.5|200972.5|201120.6|200970.6|201122.5|200972.5|201120.4|200970.4|6
1632795220000|2021-09-28 02:13:40|201121|200971|201118.1|200968.1|201121.4|200971.4|201118.1|200968.1|12
1632795230000|2021-09-28 02:13:50|201117.8|200967.8|201119.9|200969.9|201121.4|200971.4|201117.8|200967.8|9
1632795240000|2021-09-28 02:14:00|201120.7|200970.7|201120.7|200970.7|201120.7|200970.7|201119|200969|10
1632795250000|2021-09-28 02:14:10|201120.6|200970.6|201120.6|200970.6|201120.6|200970.6|201119.9|200969.9|6
1632795260000|2021-09-28 02:14:20|201121.6|200971.6|201120.2|200970.2|201121.6|200971.6|201120.2|200970.2|7
1632795270000|2021-09-28 02:14:30|201120.5|200970.5|201119|200969|201120.5|200970.5|201118.8|200968.8|9
1632795280000|2021-09-28 02:14:40|201119.3|200969.3|201119.7|200969.7|201120.3|200970.3|201119.2|200969.2|5
1632795290000|2021-09-28 02:14:50|201120.1|200970.1|201131|200981|201133|200983|201120.1|200970.1|17
1632795300000|2021-09-28 02:15:00|201130.9|200980.9|201132.1|200982.1|201132.1|200982.1|201122.6|200972.6|20
1632795310000|2021-09-28 02:15:10|201132|200982|201132.7|200982.7|201133.8|200983.8|201131.8|200981.8|12
1632795320000|2021-09-28 02:15:20|201132.8|200982.8|201133.3|200983.3|201133.4|200983.4|201132.8|200982.8|14
1632795330000|2021-09-28 02:15:30|201132.8|200982.8|201134.7|200984.7|201138.1|200988.1|201132.6|200982.6|15
1632795340000|2021-09-28 02:15:40|201133.5|200983.5|201135.2|200985.2|201135.2|200985.2|201133.5|200983.5|10
1632795350000|2021-09-28 02:15:50|201134.8|200984.8|201136.7|200986.7|201137.2|200987.2|201134.6|200984.6|12
1632795360000|2021-09-28 02:16:00|201136.5|200986.5|201136.9|200986.9|201138.4|200988.4|201136.4|200986.4|18
1632795370000|2021-09-28 02:16:10|201137.2|200987.2|201136.2|200986.2|201137.3|200987.3|201134.7|200984.7|13
1632795380000|2021-09-28 02:16:20|201136.5|200986.5|201137.7|200987.7|201138.6|200988.6|201135.7|200985.7|18
1632795390000|2021-09-28 02:16:30|201137.8|200987.8|201136.7|200986.7|201137.9|200987.9|201136.7|200986.7|16
1632795400000|2021-09-28 02:16:40|201136.1|200986.1|201136.1|200986.1|201137.6|200987.6|201135.5|200985.5|14
1632795410000|2021-09-28 02:16:50|201136.2|200986.2|201138.4|200988.4|201138.9|200988.9|201135.8|200985.8|11
1632795420000|2021-09-28 02:17:00|201138.5|200988.5|201137.9|200987.9|201138.9|200988.9|201137.4|200987.4|8
1632795430000|2021-09-28 02:17:10|201138.5|200988.5|201138.2|200988.2|201138.6|200988.6|201137.3|200987.3|10
1632795440000|2021-09-28 02:17:20|201138|200988|201135.4|200985.4|201138|200988|201132.9|200982.9|12
1632795450000|2021-09-28 02:17:30|201135.5|200985.5|201125.1|200975.1|201135.5|200985.5|201121.2|200971.2|9
1632795460000|2021-09-28 02:17:40|201128.5|200978.5|201131.4|200981.4|201133.7|200983.7|201124.6|200974.6|23
1632795470000|2021-09-28 02:17:50|201132.7|200982.7|201133.1|200983.1|201133.1|200983.1|201130.6|200980.6|6
1632795480000|2021-09-28 02:18:00|201132.5|200982.5|201137.6|200987.6|201137.7|200987.7|201132.3|200982.3|16
1632795490000|2021-09-28 02:18:10|201137.5|200987.5|201138.3|200988.3|201138.5|200988.5|201137.4|200987.4|7
1632795500000|2021-09-28 02:18:20|201138.4|200988.4|201138.4|200988.4|201138.7|200988.7|201137.7|200987.7|10
1632795510000|2021-09-28 02:18:30|201138|200988|201137.5|200987.5|201138|200988|201137.3|200987.3|6
1632795520000|2021-09-28 02:18:40|201138.6|200988.6|201137|200987|201138.7|200988.7|201137|200987|6
1632795530000|2021-09-28 02:18:50|201137.1|200987.1|201135.3|200985.3|201137.1|200987.1|201132.3|200982.3|22
1632795540000|2021-09-28 02:19:00|201135.5|200985.5|201137.7|200987.7|201137.9|200987.9|201133.7|200983.7|15
1632795550000|2021-09-28 02:19:10|201137.8|200987.8|201137.5|200987.5|201138|200988|201137.1|200987.1|14
1632795560000|2021-09-28 02:19:20|201137.8|200987.8|201136.3|200986.3|201138|200988|201136.1|200986.1|11
1632795570000|2021-09-28 02:19:30|201130.1|200980.1|201133.5|200983.5|201134.5|200984.5|201126.4|200976.4|15
1632795580000|2021-09-28 02:19:40|201134.1|200984.1|201131.5|200981.5|201134.1|200984.1|201128.9|200978.9|19
1632795590000|2021-09-28 02:19:50|201131.3|200981.3|201131.9|200981.9|201134.3|200984.3|201131.3|200981.3|18
1632795600000|2021-09-28 02:20:00|201133.7|200983.7|201129|200979|201133.7|200983.7|201127.9|200977.9|24
1632795610000|2021-09-28 02:20:10|201129.4|200979.4|201132.2|200982.2|201133.9|200983.9|201128.2|200978.2|24
1632795620000|2021-09-28 02:20:20|201133|200983|201133.1|200983.1|201134.2|200984.2|201130|200980|23
1632795630000|2021-09-28 02:20:30|201132.6|200982.6|201136.7|200986.7|201136.7|200986.7|201131.6|200981.6|15
1632795640000|2021-09-28 02:20:40|201136|200986|201127|200977|201136|200986|201125.5|200975.5|28
1632795650000|2021-09-28 02:20:50|201126.8|200976.8|201122.7|200972.7|201127.7|200977.7|201122.7|200972.7|17
1632795660000|2021-09-28 02:21:00|201122.8|200972.8|201129.8|200979.8|201129.8|200979.8|201122.5|200972.5|14
1632795670000|2021-09-28 02:21:10|201128.4|200978.4|201125.4|200975.4|201128.4|200978.4|201125.4|200975.4|17
1632795680000|2021-09-28 02:21:20|201125.9|200975.9|201130.9|200980.9|201131|200981|201125.9|200975.9|10
1632795690000|2021-09-28 02:21:30|201131.2|200981.2|201128|200978|201131.7|200981.7|201127.4|200977.4|16
1632795700000|2021-09-28 02:21:40|201130.5|200980.5|201133.8|200983.8|201134.7|200984.7|201130.5|200980.5|16
1632795710000|2021-09-28 02:21:50|201132.9|200982.9|201129.6|200979.6|201133.4|200983.4|201129.2|200979.2|18
1632795720000|2021-09-28 02:22:00|201132|200982|201132.5|200982.5|201133.4|200983.4|201132|200982|12
1632795730000|2021-09-28 02:22:10|201133.3|200983.3|201133.7|200983.7|201133.7|200983.7|201132.8|200982.8|7
1632795740000|2021-09-28 02:22:20|201133.9|200983.9|201129.6|200979.6|201134.9|200984.9|201129.6|200979.6|15
1632795750000|2021-09-28 02:22:30|201129.4|200979.4|201124.8|200974.8|201129.4|200979.4|201123.5|200973.5|23
1632795760000|2021-09-28 02:22:40|201125.1|200975.1|201129.4|200979.4|201131.7|200981.7|201125.1|200975.1|13
1632795770000|2021-09-28 02:22:50|201129.3|200979.3|201130.6|200980.6|201130.8|200980.8|201128.4|200978.4|10
1632795780000|2021-09-28 02:23:00|201130.3|200980.3|201129.6|200979.6|201131.4|200981.4|201129.6|200979.6|13
1632795790000|2021-09-28 02:23:10|201129.5|200979.5|201130.6|200980.6|201131.4|200981.4|201129.1|200979.1|18
1632795800000|2021-09-28 02:23:20|201130.5|200980.5|201127.8|200977.8|201130.8|200980.8|201127.8|200977.8|7
1632795810000|2021-09-28 02:23:30|201128.3|200978.3|201129.3|200979.3|201130.4|200980.4|201126.3|200976.3|13
1632795820000|2021-09-28 02:23:40|201126.5|200976.5|201125.2|200975.2|201133.5|200983.5|201125.2|200975.2|16
1632795830000|2021-09-28 02:23:50|201130|200980|201131.4|200981.4|201131.8|200981.8|201126.7|200976.7|12
1632795840000|2021-09-28 02:24:00|201132|200982|201132.1|200982.1|201133|200983|201131.3|200981.3|11
1632795850000|2021-09-28 02:24:10|201131.7|200981.7|201133.4|200983.4|201133.4|200983.4|201131.7|200981.7|7
1632795860000|2021-09-28 02:24:20|201133.6|200983.6|201133.4|200983.4|201134.8|200984.8|201131.1|200981.1|9
1632795870000|2021-09-28 02:24:30|201133.7|200983.7|201132.7|200982.7|201133.7|200983.7|201132|200982|12
1632795880000|2021-09-28 02:24:40|201133.1|200983.1|201133.5|200983.5|201134.2|200984.2|201133.1|200983.1|7
1632795890000|2021-09-28 02:24:50|201133.8|200983.8|201135.3|200985.3|201135.6|200985.6|201133.7|200983.7|8
1632795900000|2021-09-28 02:25:00|201135.1|200985.1|201133.1|200983.1|201135.4|200985.4|201132.8|200982.8|10
1632795910000|2021-09-28 02:25:10|201133.8|200983.8|201133.1|200983.1|201134.2|200984.2|201132|200982|8
1632795920000|2021-09-28 02:25:20|201133.7|200983.7|201133.3|200983.3|201133.7|200983.7|201132.5|200982.5|6
1632795930000|2021-09-28 02:25:30|201133.5|200983.5|201132.9|200982.9|201133.6|200983.6|201132.9|200982.9|6
1632795940000|2021-09-28 02:25:40|201133.5|200983.5|201131.2|200981.2|201133.8|200983.8|201127.8|200977.8|13
1632795950000|2021-09-28 02:25:50|201131.8|200981.8|201131|200981|201131.8|200981.8|201130.1|200980.1|15
1632795960000|2021-09-28 02:26:00|201131.1|200981.1|201125.3|200975.3|201132|200982|201123.5|200973.5|22
1632795970000|2021-09-28 02:26:10|201125.1|200975.1|201124.7|200974.7|201126.7|200976.7|201124.3|200974.3|15
1632795980000|2021-09-28 02:26:20|201124.4|200974.4|201126.5|200976.5|201129.7|200979.7|201124.4|200974.4|14
1632795990000|2021-09-28 02:26:30|201126.4|200976.4|201124.7|200974.7|201128.3|200978.3|201124.7|200974.7|14
1632796000000|2021-09-28 02:26:40|201125.3|200975.3|201123.9|200973.9|201127.9|200977.9|201123.9|200973.9|16
1632796010000|2021-09-28 02:26:50|201124.3|200974.3|201124.7|200974.7|201126.1|200976.1|201124|200974|21
1632796020000|2021-09-28 02:27:00|201123.4|200973.4|201127.8|200977.8|201128.9|200978.9|201123.3|200973.3|19
1632796030000|2021-09-28 02:27:10|201128.2|200978.2|201126.7|200976.7|201130.5|200980.5|201126.7|200976.7|17
1632796040000|2021-09-28 02:27:20|201126.6|200976.6|201126.6|200976.6|201129.6|200979.6|201125.5|200975.5|18
1632796050000|2021-09-28 02:27:30|201126.3|200976.3|201129.4|200979.4|201129.4|200979.4|201123.8|200973.8|23
1632796060000|2021-09-28 02:27:40|201129.5|200979.5|201130.8|200980.8|201130.8|200980.8|201125.5|200975.5|16
1632796070000|2021-09-28 02:27:50|201130.6|200980.6|201131.7|200981.7|201131.7|200981.7|201129.7|200979.7|11
1632796080000|2021-09-28 02:28:00|201132|200982|201131.4|200981.4|201132|200982|201131.1|200981.1|18
1632796090000|2021-09-28 02:28:10|201131.5|200981.5|201129.6|200979.6|201131.5|200981.5|201129|200979|7
1632796100000|2021-09-28 02:28:20|201130.1|200980.1|201129.2|200979.2|201130.3|200980.3|201128.9|200978.9|18
1632796110000|2021-09-28 02:28:30|201128.8|200978.8|201131.2|200981.2|201131.2|200981.2|201128|200978|14
1632796120000|2021-09-28 02:28:40|201132.9|200982.9|201134.6|200984.6|201135.1|200985.1|201132.9|200982.9|14
1632796130000|2021-09-28 02:28:50|201135.2|200985.2|201134|200984|201135.3|200985.3|201133.9|200983.9|21
1632796140000|2021-09-28 02:29:00|201134.1|200984.1|201134|200984|201135.7|200985.7|201133.2|200983.2|21
1632796150000|2021-09-28 02:29:10|201134.6|200984.6|201135.3|200985.3|201135.3|200985.3|201134.4|200984.4|9
1632796160000|2021-09-28 02:29:20|201135.1|200985.1|201135.3|200985.3|201135.6|200985.6|201134.5|200984.5|11
1632796170000|2021-09-28 02:29:30|201135.4|200985.4|201132.6|200982.6|201135.5|200985.5|201131.2|200981.2|17
1632796180000|2021-09-28 02:29:40|201132.4|200982.4|201131.9|200981.9|201132.7|200982.7|201131.4|200981.4|8
1632796190000|2021-09-28 02:29:50|201132.1|200982.1|201131.9|200981.9|201133.2|200983.2|201130.9|200980.9|21
1632796200000|2021-09-28 02:30:00|201131.8|200981.8|201133.7|200983.7|201133.7|200983.7|201130.9|200980.9|17
1632796210000|2021-09-28 02:30:10|201133.4|200983.4|201135.2|200985.2|201138.9|200988.9|201133.4|200983.4|16
1632796220000|2021-09-28 02:30:20|201135.3|200985.3|201140.3|200990.3|201145|200995|201135.1|200985.1|11
1632796230000|2021-09-28 02:30:30|201140.4|200990.4|201136.5|200986.5|201140.4|200990.4|201130.4|200980.4|18
1632796240000|2021-09-28 02:30:40|201136.3|200986.3|201133.9|200983.9|201136.8|200986.8|201133.9|200983.9|15
1632796250000|2021-09-28 02:30:50|201134.3|200984.3|201138.7|200988.7|201138.7|200988.7|201134.3|200984.3|7
1632796260000|2021-09-28 02:31:00|201138.4|200988.4|201138.3|200988.3|201138.5|200988.5|201138.1|200988.1|7
1632796270000|2021-09-28 02:31:10|201138.7|200988.7|201136.8|200986.8|201138.7|200988.7|201134.7|200984.7|10
1632796280000|2021-09-28 02:31:20|201136.7|200986.7|201132.5|200982.5|201136.7|200986.7|201129.5|200979.5|22
1632796290000|2021-09-28 02:31:30|201135.1|200985.1|201132.3|200982.3|201137.1|200987.1|201123|200973|21
1632796300000|2021-09-28 02:31:40|201131.5|200981.5|201132.1|200982.1|201136.3|200986.3|201131.5|200981.5|20
1632796310000|2021-09-28 02:31:50|201132.3|200982.3|201135.7|200985.7|201135.8|200985.8|201132.3|200982.3|18
1632796320000|2021-09-28 02:32:00|201136|200986|201162.2|201012.2|201165.1|201015.1|201133.7|200983.7|20
1632796330000|2021-09-28 02:32:10|201163.6|201013.6|201144.6|200994.6|201164.5|201014.5|201136.9|200986.9|23
1632796340000|2021-09-28 02:32:20|201139.6|200989.6|201133.4|200983.4|201139.6|200989.6|201133.2|200983.2|17
1632796350000|2021-09-28 02:32:30|201134.3|200984.3|201137.9|200987.9|201137.9|200987.9|201134|200984|13
1632796360000|2021-09-28 02:32:40|201138.4|200988.4|201137.2|200987.2|201140.2|200990.2|201137.2|200987.2|10
1632796370000|2021-09-28 02:32:50|201137.3|200987.3|201139.1|200989.1|201139.7|200989.7|201136.7|200986.7|14
1632796380000|2021-09-28 02:33:00|201142|200992|201160.3|201010.3|201162.1|201012.1|201138.1|200988.1|14
1632796390000|2021-09-28 02:33:10|201160.4|201010.4|201159.1|201009.1|201164.5|201014.5|201159.1|201009.1|10
1632796400000|2021-09-28 02:33:20|201160.3|201010.3|201166.3|201016.3|201168.5|201018.5|201160.1|201010.1|17
1632796410000|2021-09-28 02:33:30|201166.1|201016.1|201164.2|201014.2|201167.1|201017.1|201163.5|201013.5|13
1632796420000|2021-09-28 02:33:40|201164.3|201014.3|201164|201014|201168.6|201018.6|201164|201014|10
1632796430000|2021-09-28 02:33:50|201159.8|201009.8|201168.8|201018.8|201169|201019|201159|201009|15
1632796440000|2021-09-28 02:34:00|201170.3|201020.3|201168.1|201018.1|201170.3|201020.3|201167.5|201017.5|12
1632796450000|2021-09-28 02:34:10|201168.2|201018.2|201161.8|201011.8|201169.6|201019.6|201161.8|201011.8|15
1632796460000|2021-09-28 02:34:20|201158.9|201008.9|201168.3|201018.3|201168.9|201018.9|201158.9|201008.9|16
1632796470000|2021-09-28 02:34:30|201167.5|201017.5|201169.2|201019.2|201169.5|201019.5|201167.4|201017.4|18
1632796480000|2021-09-28 02:34:40|201170.2|201020.2|201169.8|201019.8|201174.3|201024.3|201169.5|201019.5|9
1632796490000|2021-09-28 02:34:50|201170.1|201020.1|201167.9|201017.9|201170.7|201020.7|201167.1|201017.1|9
1632796500000|2021-09-28 02:35:00|201164.5|201014.5|201158|201008|201164.5|201014.5|201157.5|201007.5|11
1632796510000|2021-09-28 02:35:10|201156.8|201006.8|201136.7|200986.7|201156.8|201006.8|201133.9|200983.9|10
1632796520000|2021-09-28 02:35:20|201137|200987|201133.1|200983.1|201138.5|200988.5|201132.8|200982.8|15
1632796530000|2021-09-28 02:35:30|201133.7|200983.7|201133.2|200983.2|201134|200984|201132|200982|12
1632796540000|2021-09-28 02:35:40|201133.5|200983.5|201134.7|200984.7|201134.7|200984.7|201133.3|200983.3|11
1632796550000|2021-09-28 02:35:50|201133.9|200983.9|201134.5|200984.5|201135.5|200985.5|201133.9|200983.9|11
1632796560000|2021-09-28 02:36:00|201134.4|200984.4|201134.5|200984.5|201136.8|200986.8|201133.4|200983.4|17
1632796570000|2021-09-28 02:36:10|201134.3|200984.3|201134.2|200984.2|201136.6|200986.6|201134.1|200984.1|19
1632796580000|2021-09-28 02:36:20|201134.5|200984.5|201133|200983|201134.5|200984.5|201132.2|200982.2|14
1632796590000|2021-09-28 02:36:30|201132.6|200982.6|201134.8|200984.8|201135|200985|201132.6|200982.6|15
1632796600000|2021-09-28 02:36:40|201134.6|200984.6|201135.2|200985.2|201135.2|200985.2|201133.8|200983.8|8
1632796610000|2021-09-28 02:36:50|201135.1|200985.1|201135.7|200985.7|201135.7|200985.7|201135.1|200985.1|7
1632796620000|2021-09-28 02:37:00|201134.8|200984.8|201133.9|200983.9|201135.7|200985.7|201128.7|200978.7|20
1632796630000|2021-09-28 02:37:10|201133.5|200983.5|201129.6|200979.6|201134.5|200984.5|201128.3|200978.3|16
1632796640000|2021-09-28 02:37:20|201128.7|200978.7|201122.4|200972.4|201131|200981|201122.3|200972.3|25
1632796650000|2021-09-28 02:37:30|201121.9|200971.9|201120|200970|201129.8|200979.8|201119.7|200969.7|18
1632796660000|2021-09-28 02:37:40|201119.5|200969.5|201120.5|200970.5|201122.1|200972.1|201119.3|200969.3|13
1632796670000|2021-09-28 02:37:50|201120.4|200970.4|201128.7|200978.7|201128.7|200978.7|201120.4|200970.4|9
1632796680000|2021-09-28 02:38:00|201133.5|200983.5|201132.2|200982.2|201136.1|200986.1|201128.2|200978.2|22
1632796690000|2021-09-28 02:38:10|201127.9|200977.9|201126.9|200976.9|201131.4|200981.4|201126.6|200976.6|20
1632796700000|2021-09-28 02:38:20|201126.8|200976.8|201128.8|200978.8|201132.5|200982.5|201124.4|200974.4|17
1632796710000|2021-09-28 02:38:30|201129.3|200979.3|201128|200978|201130.6|200980.6|201128|200978|12
1632796720000|2021-09-28 02:38:40|201127.6|200977.6|201127.6|200977.6|201129.9|200979.9|201127|200977|8
1632796730000|2021-09-28 02:38:50|201127.5|200977.5|201123.2|200973.2|201127.5|200977.5|201123.2|200973.2|11
1632796740000|2021-09-28 02:39:00|201124.2|200974.2|201124.3|200974.3|201127.1|200977.1|201123.5|200973.5|9
1632796750000|2021-09-28 02:39:10|201124.2|200974.2|201125.1|200975.1|201125.1|200975.1|201124.1|200974.1|3
1632796760000|2021-09-28 02:39:20|201125.6|200975.6|201126.6|200976.6|201128.6|200978.6|201122.5|200972.5|7
1632796770000|2021-09-28 02:39:30|201126|200976|201121.2|200971.2|201126|200976|201118.5|200968.5|8
1632796780000|2021-09-28 02:39:40|201120.6|200970.6|201120.7|200970.7|201121.8|200971.8|201120.5|200970.5|6
1632796790000|2021-09-28 02:39:50|201119.1|200969.1|201122.5|200972.5|201124.1|200974.1|201118.6|200968.6|7
1632796800000|2021-09-28 02:40:00|201120.5|200970.5|201120.4|200970.4|201121.9|200971.9|201118.7|200968.7|8
1632796810000|2021-09-28 02:40:10|201120|200970|201121.4|200971.4|201124|200974|201119.9|200969.9|10
1632796820000|2021-09-28 02:40:20|201122.9|200972.9|201123|200973|201123|200973|201122.9|200972.9|2
1632796830000|2021-09-28 02:40:30|201122.6|200972.6|201123.3|200973.3|201123.3|200973.3|201120.6|200970.6|7
1632796840000|2021-09-28 02:40:40|201122.8|200972.8|201122.8|200972.8|201125|200975|201122.8|200972.8|9
1632796850000|2021-09-28 02:40:50|201122.5|200972.5|201120.7|200970.7|201122.5|200972.5|201120.7|200970.7|9
1632796860000|2021-09-28 02:41:00|201121.6|200971.6|201126.7|200976.7|201131.3|200981.3|201121.1|200971.1|19
1632796870000|2021-09-28 02:41:10|201126.1|200976.1|201134.7|200984.7|201137.1|200987.1|201124.8|200974.8|15
1632796880000|2021-09-28 02:41:20|201134.9|200984.9|201133.7|200983.7|201138|200988|201133.3|200983.3|19
1632796890000|2021-09-28 02:41:30|201133.1|200983.1|201134.7|200984.7|201134.8|200984.8|201133.1|200983.1|17
1632796900000|2021-09-28 02:41:40|201134.5|200984.5|201128.7|200978.7|201137.8|200987.8|201128.7|200978.7|14
1632796910000|2021-09-28 02:41:50|201128.4|200978.4|201126.4|200976.4|201130.6|200980.6|201126.1|200976.1|9
1632796920000|2021-09-28 02:42:00|201126|200976|201128.3|200978.3|201128.3|200978.3|201125.7|200975.7|8
1632796930000|2021-09-28 02:42:10|201127|200977|201125.9|200975.9|201128.6|200978.6|201124.4|200974.4|14
1632796940000|2021-09-28 02:42:20|201125.3|200975.3|201121.8|200971.8|201125.4|200975.4|201121.8|200971.8|7
1632796950000|2021-09-28 02:42:30|201121.7|200971.7|201127.2|200977.2|201127.8|200977.8|201121.4|200971.4|10
1632796960000|2021-09-28 02:42:40|201127.3|200977.3|201128|200978|201128.7|200978.7|201126.2|200976.2|16
1632796970000|2021-09-28 02:42:50|201127.6|200977.6|201126.7|200976.7|201128.4|200978.4|201126|200976|5
1632796980000|2021-09-28 02:43:00|201130.6|200980.6|201126.2|200976.2|201130.6|200980.6|201125.1|200975.1|13
1632796990000|2021-09-28 02:43:10|201124.4|200974.4|201124|200974|201128.1|200978.1|201123.4|200973.4|14
1632797000000|2021-09-28 02:43:20|201123.3|200973.3|201126.5|200976.5|201127.4|200977.4|201122.6|200972.6|12
1632797010000|2021-09-28 02:43:30|201126.7|200976.7|201120.2|200970.2|201126.7|200976.7|201120.2|200970.2|11
1632797020000|2021-09-28 02:43:40|201120.4|200970.4|201123.7|200973.7|201123.7|200973.7|201120.4|200970.4|5
1632797030000|2021-09-28 02:43:50|201121.7|200971.7|201125.1|200975.1|201128|200978|201119.7|200969.7|10
1632797040000|2021-09-28 02:44:00|201125|200975|201125.3|200975.3|201125.3|200975.3|201124.7|200974.7|3
1632797050000|2021-09-28 02:44:10|201124.6|200974.6|201126.9|200976.9|201129.1|200979.1|201121.8|200971.8|8
1632797060000|2021-09-28 02:44:20|201125|200975|201120.9|200970.9|201125|200975|201120.6|200970.6|8
1632797070000|2021-09-28 02:44:30|201121.3|200971.3|201124.3|200974.3|201125.4|200975.4|201120.6|200970.6|7
1632797080000|2021-09-28 02:44:40|201123.2|200973.2|201124.4|200974.4|201126.6|200976.6|201121.8|200971.8|7
1632797090000|2021-09-28 02:44:50|201123.2|200973.2|201121.8|200971.8|201123.2|200973.2|201120.4|200970.4|6
1632797100000|2021-09-28 02:45:00|201120.4|200970.4|201133.6|200983.6|201133.6|200983.6|201102.2|200952.2|19
1632797110000|2021-09-28 02:45:10|201124.3|200974.3|201116.5|200966.5|201124.4|200974.4|201115.5|200965.5|21
1632797120000|2021-09-28 02:45:20|201116.8|200966.8|201122.3|200972.3|201123|200973|201116.7|200966.7|13
1632797130000|2021-09-28 02:45:30|201122.4|200972.4|201124.9|200974.9|201127.2|200977.2|201121|200971|15
1632797140000|2021-09-28 02:45:40|201125.7|200975.7|201118.2|200968.2|201125.7|200975.7|201118.2|200968.2|14
1632797150000|2021-09-28 02:45:50|201121.1|200971.1|201123.1|200973.1|201127.1|200977.1|201121.1|200971.1|10
1632797160000|2021-09-28 02:46:00|201122.9|200972.9|201119.7|200969.7|201123|200973|201108.8|200958.8|19
1632797170000|2021-09-28 02:46:10|201120.7|200970.7|201117.1|200967.1|201120.7|200970.7|201117|200967|9
1632797180000|2021-09-28 02:46:20|201117.4|200967.4|201118|200968|201118.8|200968.8|201117.1|200967.1|7
1632797190000|2021-09-28 02:46:30|201118.1|200968.1|201120.4|200970.4|201120.4|200970.4|201116.5|200966.5|7
1632797200000|2021-09-28 02:46:40|201119.2|200969.2|201123.2|200973.2|201123.2|200973.2|201117.4|200967.4|7
1632797210000|2021-09-28 02:46:50|201122.4|200972.4|201118.1|200968.1|201122.4|200972.4|201117.8|200967.8|9
1632797220000|2021-09-28 02:47:00|201118.7|200968.7|201121.6|200971.6|201121.6|200971.6|201117.3|200967.3|9
1632797230000|2021-09-28 02:47:10|201121.9|200971.9|201117.9|200967.9|201121.9|200971.9|201117.7|200967.7|6
1632797240000|2021-09-28 02:47:20|201118.3|200968.3|201120.1|200970.1|201120.1|200970.1|201115.7|200965.7|10
1632797250000|2021-09-28 02:47:30|201120.2|200970.2|201116.6|200966.6|201120.2|200970.2|201116.6|200966.6|8
1632797260000|2021-09-28 02:47:40|201116.9|200966.9|201123.8|200973.8|201123.8|200973.8|201116.4|200966.4|13
1632797270000|2021-09-28 02:47:50|201124.7|200974.7|201118.7|200968.7|201124.7|200974.7|201118.7|200968.7|9
1632797280000|2021-09-28 02:48:00|201118.4|200968.4|201117.9|200967.9|201126|200976|201114.4|200964.4|13
1632797290000|2021-09-28 02:48:10|201116|200966|201115.4|200965.4|201116|200966|201114.6|200964.6|5
1632797300000|2021-09-28 02:48:20|201115.7|200965.7|201106.6|200956.6|201120.3|200970.3|201104.5|200954.5|17
1632797310000|2021-09-28 02:48:30|201106.2|200956.2|201104.4|200954.4|201108|200958|201104.1|200954.1|9
1632797320000|2021-09-28 02:48:40|201104.1|200954.1|201118.1|200968.1|201132.2|200982.2|201103.4|200953.4|18
1632797330000|2021-09-28 02:48:50|201112.5|200962.5|201114.2|200964.2|201126.9|200976.9|201112.4|200962.4|13
1632797340000|2021-09-28 02:49:00|201113|200963|201113.3|200963.3|201122.8|200972.8|201113|200963|9
1632797350000|2021-09-28 02:49:10|201110.1|200960.1|201106.5|200956.5|201110.1|200960.1|201104.7|200954.7|10
1632797360000|2021-09-28 02:49:20|201106.4|200956.4|201119.2|200969.2|201122.8|200972.8|201104.5|200954.5|14
1632797370000|2021-09-28 02:49:30|201118.1|200968.1|201101|200951|201118.1|200968.1|201099.6|200949.6|10
1632797380000|2021-09-28 02:49:40|201104.3|200954.3|201103.2|200953.2|201107.5|200957.5|201100.3|200950.3|10
1632797390000|2021-09-28 02:49:50|201102.7|200952.7|201104.5|200954.5|201106|200956|201102.7|200952.7|6
1632797400000|2021-09-28 02:50:00|201104.1|200954.1|201105|200955|201109.7|200959.7|201102.9|200952.9|13
1632797410000|2021-09-28 02:50:10|201104.4|200954.4|201101.8|200951.8|201108.2|200958.2|201101|200951|10
1632797420000|2021-09-28 02:50:20|201103.5|200953.5|201107.8|200957.8|201110.3|200960.3|201103.5|200953.5|12
1632797430000|2021-09-28 02:50:30|201108.1|200958.1|201105.2|200955.2|201108.1|200958.1|201103.8|200953.8|16
1632797440000|2021-09-28 02:50:40|201103.8|200953.8|201105.1|200955.1|201107.7|200957.7|201103.8|200953.8|8
1632797450000|2021-09-28 02:50:50|201105.4|200955.4|201101.7|200951.7|201106.2|200956.2|201101.7|200951.7|12
1632797460000|2021-09-28 02:51:00|201101.9|200951.9|201108.3|200958.3|201110.3|200960.3|201101.2|200951.2|9
1632797470000|2021-09-28 02:51:10|201107.8|200957.8|201107.7|200957.7|201107.8|200957.8|201103.1|200953.1|8
1632797480000|2021-09-28 02:51:20|201106.2|200956.2|201102.7|200952.7|201106.6|200956.6|201102.7|200952.7|7
1632797490000|2021-09-28 02:51:30|201101.8|200951.8|201104.5|200954.5|201106.7|200956.7|201099.2|200949.2|12
1632797500000|2021-09-28 02:51:40|201101.4|200951.4|201097.6|200947.6|201102.8|200952.8|201097.6|200947.6|11
1632797510000|2021-09-28 02:51:50|201099.1|200949.1|201097.4|200947.4|201099.1|200949.1|201096.1|200946.1|13
1632797520000|2021-09-28 02:52:00|201097.1|200947.1|201101.2|200951.2|201101.3|200951.3|201097.1|200947.1|7
1632797530000|2021-09-28 02:52:10|201100.2|200950.2|201100.2|200950.2|201101.3|200951.3|201099.4|200949.4|5
1632797540000|2021-09-28 02:52:20|201101|200951|201105|200955|201105|200955|201099.2|200949.2|14
1632797550000|2021-09-28 02:52:30|201103.5|200953.5|201105.6|200955.6|201106.1|200956.1|201103.5|200953.5|11
1632797560000|2021-09-28 02:52:40|201105.1|200955.1|201105.4|200955.4|201109.2|200959.2|201105.1|200955.1|5
1632797570000|2021-09-28 02:52:50|201105.5|200955.5|201105|200955|201105.5|200955.5|201104.8|200954.8|5
1632797580000|2021-09-28 02:53:00|201105.4|200955.4|201102.8|200952.8|201105.4|200955.4|201101.5|200951.5|7
1632797590000|2021-09-28 02:53:10|201102.1|200952.1|201102.2|200952.2|201102.7|200952.7|201102|200952|8
1632797600000|2021-09-28 02:53:20|201101.9|200951.9|201102.3|200952.3|201102.9|200952.9|201101.8|200951.8|12
1632797610000|2021-09-28 02:53:30|201102.4|200952.4|201102.1|200952.1|201102.5|200952.5|201101|200951|16
1632797620000|2021-09-28 02:53:40|201106.7|200956.7|201102.6|200952.6|201106.7|200956.7|201102.6|200952.6|7
1632797630000|2021-09-28 02:53:50|201101.9|200951.9|201098.9|200948.9|201102.2|200952.2|201098.8|200948.8|12
1632797640000|2021-09-28 02:54:00|201099.5|200949.5|201101|200951|201105.9|200955.9|201099.3|200949.3|19
1632797650000|2021-09-28 02:54:10|201101.5|200951.5|201101|200951|201101.7|200951.7|201100.1|200950.1|6
1632797660000|2021-09-28 02:54:20|201100.8|200950.8|201102.4|200952.4|201105.7|200955.7|201099.8|200949.8|12
1632797670000|2021-09-28 02:54:30|201102.2|200952.2|201099|200949|201105.7|200955.7|201090.4|200940.4|9
1632797680000|2021-09-28 02:54:40|201096.2|200946.2|201098|200948|201099.4|200949.4|201095.3|200945.3|12
1632797690000|2021-09-28 02:54:50|201098.9|200948.9|201100|200950|201100|200950|201097.2|200947.2|14
1632797700000|2021-09-28 02:55:00|201099.5|200949.5|201099.4|200949.4|201099.5|200949.5|201090.6|200940.6|23
1632797710000|2021-09-28 02:55:10|201096.8|200946.8|201095.8|200945.8|201098|200948|201095.3|200945.3|11
1632797720000|2021-09-28 02:55:20|201096.2|200946.2|201098.8|200948.8|201099.9|200949.9|201096.2|200946.2|9
1632797730000|2021-09-28 02:55:30|201098.2|200948.2|201100.9|200950.9|201102|200952|201097.6|200947.6|15
1632797740000|2021-09-28 02:55:40|201100.6|200950.6|201099.3|200949.3|201100.6|200950.6|201097.3|200947.3|13
1632797750000|2021-09-28 02:55:50|201098.4|200948.4|201103.3|200953.3|201103.3|200953.3|201095.9|200945.9|15
1632797760000|2021-09-28 02:56:00|201101.7|200951.7|201102.6|200952.6|201104|200954|201101.7|200951.7|15
1632797770000|2021-09-28 02:56:10|201102.7|200952.7|201103.5|200953.5|201104.5|200954.5|201101.6|200951.6|11
1632797780000|2021-09-28 02:56:20|201103.6|200953.6|201102.3|200952.3|201103.6|200953.6|201101.6|200951.6|11
1632797790000|2021-09-28 02:56:30|201105.3|200955.3|201105.4|200955.4|201105.4|200955.4|201103.5|200953.5|6
1632797800000|2021-09-28 02:56:40|201104.8|200954.8|201101.5|200951.5|201105.1|200955.1|201101.3|200951.3|7
1632797810000|2021-09-28 02:56:50|201102.3|200952.3|201101.8|200951.8|201104.9|200954.9|201101.7|200951.7|5
1632797820000|2021-09-28 02:57:00|201102.1|200952.1|201102.1|200952.1|201102.1|200952.1|201102|200952|3
1632797830000|2021-09-28 02:57:10|201104.2|200954.2|201103.3|200953.3|201104.6|200954.6|201096.6|200946.6|15
1632797840000|2021-09-28 02:57:20|201101.3|200951.3|201098|200948|201101.6|200951.6|201096.9|200946.9|13
1632797850000|2021-09-28 02:57:30|201098.3|200948.3|201101.1|200951.1|201101.5|200951.5|201098|200948|10
1632797860000|2021-09-28 02:57:40|201100.5|200950.5|201101.5|200951.5|201103.8|200953.8|201100.5|200950.5|8
1632797870000|2021-09-28 02:57:50|201102.3|200952.3|201104.2|200954.2|201104.7|200954.7|201102.3|200952.3|15
1632797880000|2021-09-28 02:58:00|201104.4|200954.4|201102.1|200952.1|201106.5|200956.5|201102.1|200952.1|20
1632797890000|2021-09-28 02:58:10|201102.6|200952.6|201101|200951|201103.1|200953.1|201100.6|200950.6|11
1632797900000|2021-09-28 02:58:20|201101.1|200951.1|201095.7|200945.7|201101.1|200951.1|201095.7|200945.7|16
1632797910000|2021-09-28 02:58:30|201095.2|200945.2|201095.9|200945.9|201095.9|200945.9|201092.9|200942.9|19
1632797920000|2021-09-28 02:58:40|201095.4|200945.4|201098.4|200948.4|201098.4|200948.4|201093.4|200943.4|17
1632797930000|2021-09-28 02:58:50|201098.1|200948.1|201094.7|200944.7|201098.1|200948.1|201094.6|200944.6|14
1632797940000|2021-09-28 02:59:00|201082.8|200932.8|201092.7|200942.7|201095.4|200945.4|201082.8|200932.8|30
1632797950000|2021-09-28 02:59:10|201092.1|200942.1|201090.4|200940.4|201093.8|200943.8|201090.4|200940.4|21
1632797960000|2021-09-28 02:59:20|201090.1|200940.1|201091|200941|201091.6|200941.6|201089.2|200939.2|22
1632797970000|2021-09-28 02:59:30|201090.6|200940.6|201086.9|200936.9|201092.1|200942.1|201074.1|200924.1|19
1632797980000|2021-09-28 02:59:40|201083.1|200933.1|201097.6|200947.6|201097.6|200947.6|201080.4|200930.4|22
1632797990000|2021-09-28 02:59:50|201094.6|200944.6|201095|200945|201095.9|200945.9|201089.6|200939.6|24
1632798000000|2021-09-28 03:00:00|201095.3|200945.3|201093.5|200943.5|201096.9|200946.9|201090.7|200940.7|22
1632798010000|2021-09-28 03:00:10|201094.4|200944.4|201093.4|200943.4|201099.9|200949.9|201086.1|200936.1|22
1632798020000|2021-09-28 03:00:20|201094.7|200944.7|201097.7|200947.7|201099.7|200949.7|201090.7|200940.7|19
1632798030000|2021-09-28 03:00:30|201096.9|200946.9|201096.2|200946.2|201098.6|200948.6|201096|200946|19
1632798040000|2021-09-28 03:00:40|201095.6|200945.6|201095.4|200945.4|201096|200946|201093.4|200943.4|8
1632798050000|2021-09-28 03:00:50|201093.2|200943.2|201093.9|200943.9|201099.9|200949.9|201093|200943|10
1632798060000|2021-09-28 03:01:00|201095.6|200945.6|201094.5|200944.5|201101.7|200951.7|201092.2|200942.2|16
1632798070000|2021-09-28 03:01:10|201093.8|200943.8|201091.3|200941.3|201095.7|200945.7|201087.9|200937.9|21
1632798080000|2021-09-28 03:01:20|201089.3|200939.3|201092.2|200942.2|201092.3|200942.3|201089.3|200939.3|8
1632798090000|2021-09-28 03:01:30|201091.5|200941.5|201091|200941|201094.5|200944.5|201089.4|200939.4|15
1632798100000|2021-09-28 03:01:40|201090.9|200940.9|201079.8|200929.8|201099.4|200949.4|201079.8|200929.8|20
1632798110000|2021-09-28 03:01:50|201082.6|200932.6|201090.3|200940.3|201091.3|200941.3|201072.2|200922.2|19
1632798120000|2021-09-28 03:02:00|201090|200940|201087.5|200937.5|201090.2|200940.2|201085.4|200935.4|11
1632798130000|2021-09-28 03:02:10|201088.3|200938.3|201095.4|200945.4|201095.4|200945.4|201088.3|200938.3|11
1632798140000|2021-09-28 03:02:20|201094.8|200944.8|201098.5|200948.5|201100.7|200950.7|201094.7|200944.7|12
1632798150000|2021-09-28 03:02:30|201097.4|200947.4|201093.7|200943.7|201097.7|200947.7|201093.6|200943.6|19
1632798160000|2021-09-28 03:02:40|201093.9|200943.9|201097.5|200947.5|201097.8|200947.8|201093.2|200943.2|10
1632798170000|2021-09-28 03:02:50|201097.3|200947.3|201096.8|200946.8|201097.8|200947.8|201095.1|200945.1|9
1632798180000|2021-09-28 03:03:00|201096.4|200946.4|201096.5|200946.5|201100.3|200950.3|201094.4|200944.4|13
1632798190000|2021-09-28 03:03:10|201094.8|200944.8|201093.6|200943.6|201101|200951|201093.6|200943.6|8
1632798200000|2021-09-28 03:03:20|201094.1|200944.1|201094.7|200944.7|201094.9|200944.9|201094.1|200944.1|5
1632798210000|2021-09-28 03:03:30|201094.6|200944.6|201103.2|200953.2|201103.2|200953.2|201093|200943|6
1632798220000|2021-09-28 03:03:40|201098|200948|201094.2|200944.2|201098|200948|201093.5|200943.5|19
1632798230000|2021-09-28 03:03:50|201093.7|200943.7|201096.1|200946.1|201099.9|200949.9|201093.7|200943.7|13
1632798240000|2021-09-28 03:04:00|201096.2|200946.2|201091.9|200941.9|201096.2|200946.2|201091.8|200941.8|20
1632798250000|2021-09-28 03:04:10|201092.2|200942.2|201090.9|200940.9|201097.3|200947.3|201090.2|200940.2|20
1632798260000|2021-09-28 03:04:20|201090.7|200940.7|201090.1|200940.1|201091.4|200941.4|201088.7|200938.7|16
1632798270000|2021-09-28 03:04:30|201090.4|200940.4|201096|200946|201096|200946|201089.2|200939.2|18
1632798280000|2021-09-28 03:04:40|201097.7|200947.7|201092.4|200942.4|201097.9|200947.9|201090.4|200940.4|22
1632798290000|2021-09-28 03:04:50|201092.7|200942.7|201094.8|200944.8|201095.8|200945.8|201092.7|200942.7|14
1632798300000|2021-09-28 03:05:00|201093.9|200943.9|201097.1|200947.1|201100.2|200950.2|201092.5|200942.5|9
1632798310000|2021-09-28 03:05:10|201095.1|200945.1|201095.1|200945.1|201101.4|200951.4|201093|200943|14
1632798320000|2021-09-28 03:05:20|201095.3|200945.3|201084.7|200934.7|201097.2|200947.2|201076.5|200926.5|20
1632798330000|2021-09-28 03:05:30|201086.1|200936.1|201107|200957|201108.4|200958.4|201086.1|200936.1|31
1632798340000|2021-09-28 03:05:40|201105.8|200955.8|201108.8|200958.8|201108.8|200958.8|201104.8|200954.8|11
1632798350000|2021-09-28 03:05:50|201109.2|200959.2|201125.1|200975.1|201125.1|200975.1|201105.4|200955.4|13
1632798360000|2021-09-28 03:06:00|201133.7|200983.7|201139.8|200989.8|201143.6|200993.6|201121.5|200971.5|22
1632798370000|2021-09-28 03:06:10|201140|200990|201140.3|200990.3|201142.3|200992.3|201139.4|200989.4|6
1632798380000|2021-09-28 03:06:20|201141.6|200991.6|201136.8|200986.8|201143|200993|201135.3|200985.3|14
1632798390000|2021-09-28 03:06:30|201143.1|200993.1|201140.5|200990.5|201143.1|200993.1|201139.6|200989.6|14
1632798400000|2021-09-28 03:06:40|201140.3|200990.3|201141.7|200991.7|201141.7|200991.7|201137.7|200987.7|13
1632798410000|2021-09-28 03:06:50|201141.4|200991.4|201140.2|200990.2|201141.9|200991.9|201139|200989|9
1632798420000|2021-09-28 03:07:00|201139.2|200989.2|201139.7|200989.7|201143.1|200993.1|201139.2|200989.2|10
1632798430000|2021-09-28 03:07:10|201138.9|200988.9|201138.2|200988.2|201138.9|200988.9|201135.5|200985.5|7
1632798440000|2021-09-28 03:07:20|201137.5|200987.5|201137.3|200987.3|201142.6|200992.6|201137.2|200987.2|6
1632798450000|2021-09-28 03:07:30|201136.8|200986.8|201142.3|200992.3|201143.3|200993.3|201134.6|200984.6|8
1632798460000|2021-09-28 03:07:40|201141.6|200991.6|201134|200984|201141.6|200991.6|201134|200984|6
1632798470000|2021-09-28 03:07:50|201135|200985|201143|200993|201144.3|200994.3|201135|200985|13
1632798480000|2021-09-28 03:08:00|201144.5|200994.5|201143.6|200993.6|201144.8|200994.8|201140.4|200990.4|12
1632798490000|2021-09-28 03:08:10|201144.9|200994.9|201143.6|200993.6|201144.9|200994.9|201139.8|200989.8|10
1632798500000|2021-09-28 03:08:20|201143.5|200993.5|201145.6|200995.6|201145.6|200995.6|201142.4|200992.4|10
1632798510000|2021-09-28 03:08:30|201144.6|200994.6|201143.1|200993.1|201145.2|200995.2|201141.6|200991.6|10
1632798520000|2021-09-28 03:08:40|201139.9|200989.9|201139.9|200989.9|201143.1|200993.1|201135.4|200985.4|9
1632798530000|2021-09-28 03:08:50|201138.4|200988.4|201143.6|200993.6|201147.2|200997.2|201138.2|200988.2|13
1632798540000|2021-09-28 03:09:00|201144.1|200994.1|201139.8|200989.8|201146.3|200996.3|201139|200989|9
1632798550000|2021-09-28 03:09:10|201139.7|200989.7|201142.2|200992.2|201143.6|200993.6|201139.7|200989.7|10
1632798560000|2021-09-28 03:09:20|201142|200992|201135.5|200985.5|201142|200992|201135.4|200985.4|7
1632798570000|2021-09-28 03:09:30|201136.4|200986.4|201143.3|200993.3|201146.5|200996.5|201134.9|200984.9|12
1632798580000|2021-09-28 03:09:40|201142.9|200992.9|201145.8|200995.8|201148.6|200998.6|201142.6|200992.6|15
1632798590000|2021-09-28 03:09:50|201145.6|200995.6|201144.3|200994.3|201147.1|200997.1|201143.5|200993.5|17
1632798600000|2021-09-28 03:10:00|201144.6|200994.6|201136.9|200986.9|201144.6|200994.6|201136.9|200986.9|4
1632798610000|2021-09-28 03:10:10|201144.1|200994.1|201143.4|200993.4|201144.1|200994.1|201138.9|200988.9|9
1632798620000|2021-09-28 03:10:20|201141.1|200991.1|201139|200989|201141.1|200991.1|201138.9|200988.9|6
1632798630000|2021-09-28 03:10:30|201140.9|200990.9|201145.9|200995.9|201146.6|200996.6|201140.9|200990.9|14
1632798640000|2021-09-28 03:10:40|201146|200996|201145.2|200995.2|201146|200996|201144.4|200994.4|10
1632798650000|2021-09-28 03:10:50|201144.7|200994.7|201142.9|200992.9|201146.8|200996.8|201142.9|200992.9|10
1632798660000|2021-09-28 03:11:00|201142.5|200992.5|201143.5|200993.5|201146.5|200996.5|201140.5|200990.5|15
1632798670000|2021-09-28 03:11:10|201145.8|200995.8|201148.4|200998.4|201149.9|200999.9|201143.1|200993.1|12
1632798680000|2021-09-28 03:11:20|201148.5|200998.5|201142.7|200992.7|201149.9|200999.9|201142.7|200992.7|17
1632798690000|2021-09-28 03:11:30|201142.8|200992.8|201145.5|200995.5|201147.4|200997.4|201142.8|200992.8|10
1632798700000|2021-09-28 03:11:40|201147.4|200997.4|201146.4|200996.4|201147.4|200997.4|201145.2|200995.2|10
1632798710000|2021-09-28 03:11:50|201146.6|200996.6|201147.3|200997.3|201149.3|200999.3|201146.5|200996.5|11
1632798720000|2021-09-28 03:12:00|201146.2|200996.2|201141.1|200991.1|201146.2|200996.2|201141.1|200991.1|5
1632798730000|2021-09-28 03:12:10|201140.9|200990.9|201145.9|200995.9|201146.2|200996.2|201140.9|200990.9|11
1632798740000|2021-09-28 03:12:20|201147.1|200997.1|201144.5|200994.5|201147.4|200997.4|201142.9|200992.9|12
1632798750000|2021-09-28 03:12:30|201143.1|200993.1|201143.3|200993.3|201144|200994|201143.1|200993.1|6
1632798760000|2021-09-28 03:12:40|201143.1|200993.1|201143.1|200993.1|201144.8|200994.8|201140.8|200990.8|9
1632798770000|2021-09-28 03:12:50|201139.3|200989.3|201139|200989|201139.8|200989.8|201137.6|200987.6|4
1632798780000|2021-09-28 03:13:00|201143.2|200993.2|201135.2|200985.2|201144.7|200994.7|201135.2|200985.2|8
1632798790000|2021-09-28 03:13:10|201143.3|200993.3|201142.3|200992.3|201143.3|200993.3|201141.4|200991.4|6
1632798800000|2021-09-28 03:13:20|201142.6|200992.6|201144.2|200994.2|201146.3|200996.3|201139.6|200989.6|14
1632798810000|2021-09-28 03:13:30|201143|200993|201146|200996|201147.4|200997.4|201143|200993|8
1632798820000|2021-09-28 03:13:40|201147.5|200997.5|201145|200995|201148|200998|201145|200995|7
1632798830000|2021-09-28 03:13:50|201144.6|200994.6|201141.9|200991.9|201144.6|200994.6|201141.9|200991.9|4
1632798840000|2021-09-28 03:14:00|201141.3|200991.3|201147.8|200997.8|201147.8|200997.8|201141.2|200991.2|7
1632798850000|2021-09-28 03:14:10|201146.8|200996.8|201145|200995|201146.8|200996.8|201143.5|200993.5|9
1632798860000|2021-09-28 03:14:20|201148.2|200998.2|201148.3|200998.3|201148.4|200998.4|201145.4|200995.4|6
1632798870000|2021-09-28 03:14:30|201148|200998|201143.8|200993.8|201148|200998|201143.1|200993.1|10
1632798880000|2021-09-28 03:14:40|201140.9|200990.9|201148.2|200998.2|201148.2|200998.2|201140.6|200990.6|4
1632798890000|2021-09-28 03:14:50|201147.8|200997.8|201144.8|200994.8|201147.8|200997.8|201144.3|200994.3|6
1632798900000|2021-09-28 03:15:00|201146.2|200996.2|201143.1|200993.1|201146.2|200996.2|201142.3|200992.3|4
1632798910000|2021-09-28 03:15:10|201143.2|200993.2|201143.1|200993.1|201143.2|200993.2|201143.1|200993.1|2
1632798920000|2021-09-28 03:15:20|201139|200989|201141.1|200991.1|201141.1|200991.1|201139|200989|8
1632798930000|2021-09-28 03:15:30|201140.9|200990.9|201143|200993|201145|200995|201139.2|200989.2|11
1632798940000|2021-09-28 03:15:40|201144.9|200994.9|201140.8|200990.8|201144.9|200994.9|201140.8|200990.8|6
1632798950000|2021-09-28 03:15:50|201140.9|200990.9|201144.1|200994.1|201144.1|200994.1|201140.9|200990.9|4
1632798960000|2021-09-28 03:16:00|201143.3|200993.3|201142.7|200992.7|201143.3|200993.3|201142.2|200992.2|3
1632798970000|2021-09-28 03:16:10|201141.9|200991.9|201142.3|200992.3|201142.3|200992.3|201141.9|200991.9|2
1632798980000|2021-09-28 03:16:20|201145.7|200995.7|201143.1|200993.1|201145.7|200995.7|201142.2|200992.2|6
1632798990000|2021-09-28 03:16:30|201146.8|200996.8|201145|200995|201147|200997|201145|200995|5
1632799000000|2021-09-28 03:16:40|201141.4|200991.4|201142.2|200992.2|201142.2|200992.2|201141|200991|4
1632799010000|2021-09-28 03:16:50|201141.7|200991.7|201139.7|200989.7|201141.7|200991.7|201139.6|200989.6|4
1632799020000|2021-09-28 03:17:00|201138.9|200988.9|201140.8|200990.8|201144.1|200994.1|201138.9|200988.9|6
1632799030000|2021-09-28 03:17:10|201141.3|200991.3|201148.4|200998.4|201149|200999|201140.8|200990.8|7
1632799040000|2021-09-28 03:17:20|201144.6|200994.6|201140.5|200990.5|201145.6|200995.6|201140.5|200990.5|6
1632799050000|2021-09-28 03:17:30|201139.9|200989.9|201144.8|200994.8|201145.6|200995.6|201139.9|200989.9|12
1632799060000|2021-09-28 03:17:40|201144.9|200994.9|201146.7|200996.7|201146.7|200996.7|201143.4|200993.4|5
1632799070000|2021-09-28 03:17:50|201146.1|200996.1|201144.9|200994.9|201147.1|200997.1|201144.9|200994.9|6
1632799080000|2021-09-28 03:18:00|201144.6|200994.6|201151.6|201001.6|201151.6|201001.6|201144.6|200994.6|13
1632799090000|2021-09-28 03:18:10|201151.8|201001.8|201148|200998|201151.8|201001.8|201148|200998|6
1632799100000|2021-09-28 03:18:20|201147.8|200997.8|201144.1|200994.1|201150.2|201000.2|201143.8|200993.8|7
1632799110000|2021-09-28 03:18:30|201144.8|200994.8|201146.2|200996.2|201146.6|200996.6|201144.8|200994.8|10
1632799120000|2021-09-28 03:18:40|201150.5|201000.5|201154.4|201004.4|201154.4|201004.4|201149.1|200999.1|3
1632799130000|2021-09-28 03:18:50|201153.7|201003.7|201149.5|200999.5|201155|201005|201147.2|200997.2|8
1632799140000|2021-09-28 03:19:00|201150.4|201000.4|201147.2|200997.2|201152.2|201002.2|201145.1|200995.1|8
1632799150000|2021-09-28 03:19:10|201144.7|200994.7|201148.9|200998.9|201148.9|200998.9|201144.7|200994.7|8
1632799160000|2021-09-28 03:19:20|201148.5|200998.5|201147.1|200997.1|201148.5|200998.5|201146.7|200996.7|7
1632799170000|2021-09-28 03:19:30|201147.9|200997.9|201147.9|200997.9|201151.2|201001.2|201147.9|200997.9|6
1632799180000|2021-09-28 03:19:40|201148.2|200998.2|201154.3|201004.3|201154.3|201004.3|201148.2|200998.2|13
1632799190000|2021-09-28 03:19:50|201153.7|201003.7|201147|200997|201153.7|201003.7|201147|200997|7
1632799200000|2021-09-28 03:20:00|201146.1|200996.1|201148.9|200998.9|201149.5|200999.5|201141.5|200991.5|12
1632799210000|2021-09-28 03:20:10|201153|201003|201150|201000|201153.4|201003.4|201148.4|200998.4|11
1632799220000|2021-09-28 03:20:20|201148.8|200998.8|201150|201000|201150.6|201000.6|201148.5|200998.5|11
1632799230000|2021-09-28 03:20:30|201149.3|200999.3|201151.9|201001.9|201151.9|201001.9|201147.5|200997.5|8
1632799240000|2021-09-28 03:20:40|201151.5|201001.5|201157.7|201007.7|201157.7|201007.7|201150.6|201000.6|7
1632799250000|2021-09-28 03:20:50|201151.4|201001.4|201148.3|200998.3|201153.7|201003.7|201148.3|200998.3|11
1632799260000|2021-09-28 03:21:00|201149.1|200999.1|201149.1|200999.1|201150.8|201000.8|201149.1|200999.1|10
1632799270000|2021-09-28 03:21:10|201148.6|200998.6|201145.9|200995.9|201149.4|200999.4|201145.9|200995.9|7
1632799280000|2021-09-28 03:21:20|201146.1|200996.1|201150.8|201000.8|201150.8|201000.8|201145.7|200995.7|14
1632799290000|2021-09-28 03:21:30|201150|201000|201151.2|201001.2|201153.4|201003.4|201146.8|200996.8|6
1632799300000|2021-09-28 03:21:40|201148.1|200998.1|201146.5|200996.5|201151.4|201001.4|201145.3|200995.3|12
1632799310000|2021-09-28 03:21:50|201153.1|201003.1|201148.4|200998.4|201153.1|201003.1|201148.4|200998.4|5
1632799320000|2021-09-28 03:22:00|201147.6|200997.6|201149.8|200999.8|201153.3|201003.3|201147.5|200997.5|8
1632799330000|2021-09-28 03:22:10|201149.6|200999.6|201150.3|201000.3|201150.3|201000.3|201147|200997|9
1632799340000|2021-09-28 03:22:20|201149.2|200999.2|201152|201002|201153.9|201003.9|201146.1|200996.1|10
1632799350000|2021-09-28 03:22:30|201152.5|201002.5|201145.7|200995.7|201152.5|201002.5|201145.7|200995.7|7
1632799360000|2021-09-28 03:22:40|201145.2|200995.2|201147.1|200997.1|201152.3|201002.3|201145.2|200995.2|8
1632799370000|2021-09-28 03:22:50|201146.7|200996.7|201147.7|200997.7|201147.9|200997.9|201146.6|200996.6|6
1632799380000|2021-09-28 03:23:00|201148.1|200998.1|201147.9|200997.9|201148.1|200998.1|201144.4|200994.4|4
1632799390000|2021-09-28 03:23:10|201146.9|200996.9|201150.8|201000.8|201150.8|201000.8|201145.8|200995.8|7
1632799400000|2021-09-28 03:23:20|201149.6|200999.6|201146.2|200996.2|201149.7|200999.7|201146.2|200996.2|7
1632799410000|2021-09-28 03:23:30|201146.7|200996.7|201144.7|200994.7|201148.3|200998.3|201144.7|200994.7|4
1632799420000|2021-09-28 03:23:40|201143.2|200993.2|201152.6|201002.6|201152.6|201002.6|201143.2|200993.2|6
1632799430000|2021-09-28 03:23:50|201148.2|200998.2|201145.2|200995.2|201149.4|200999.4|201145.1|200995.1|9
1632799440000|2021-09-28 03:24:00|201146.3|200996.3|201144.9|200994.9|201146.3|200996.3|201144.2|200994.2|3
1632799450000|2021-09-28 03:24:10|201145.3|200995.3|201143|200993|201145.3|200995.3|201143|200993|3
1632799460000|2021-09-28 03:24:20|201143.7|200993.7|201147.9|200997.9|201149.6|200999.6|201143.7|200993.7|10
1632799470000|2021-09-28 03:24:30|201149.3|200999.3|201144.5|200994.5|201151.6|201001.6|201144.5|200994.5|7
1632799480000|2021-09-28 03:24:40|201144.7|200994.7|201143.7|200993.7|201145.3|200995.3|201143|200993|8
1632799490000|2021-09-28 03:24:50|201144.2|200994.2|201150.1|201000.1|201150.9|201000.9|201144.2|200994.2|12
1632799500000|2021-09-28 03:25:00|201149.3|200999.3|201145.5|200995.5|201149.8|200999.8|201145.5|200995.5|9
1632799510000|2021-09-28 03:25:10|201146.8|200996.8|201148.5|200998.5|201151.8|201001.8|201146.2|200996.2|10
1632799520000|2021-09-28 03:25:20|201148.3|200998.3|201147.3|200997.3|201149.3|200999.3|201145.9|200995.9|13
1632799530000|2021-09-28 03:25:30|201147.4|200997.4|201146.5|200996.5|201147.4|200997.4|201145.6|200995.6|5
1632799540000|2021-09-28 03:25:40|201147.4|200997.4|201149.1|200999.1|201149.9|200999.9|201147.4|200997.4|9
1632799550000|2021-09-28 03:25:50|201151.8|201001.8|201148.3|200998.3|201152|201002|201148|200998|11
1632799560000|2021-09-28 03:26:00|201147.1|200997.1|201146|200996|201149.7|200999.7|201144.4|200994.4|8
1632799570000|2021-09-28 03:26:10|201145.2|200995.2|201146|200996|201146.5|200996.5|201143.9|200993.9|8
1632799580000|2021-09-28 03:26:20|201146.4|200996.4|201150|201000|201150.4|201000.4|201146.4|200996.4|14
1632799590000|2021-09-28 03:26:30|201149.1|200999.1|201149.7|200999.7|201151.6|201001.6|201147.1|200997.1|10
1632799600000|2021-09-28 03:26:40|201149.4|200999.4|201149.5|200999.5|201151.7|201001.7|201149.3|200999.3|15
1632799610000|2021-09-28 03:26:50|201149.8|200999.8|201147.4|200997.4|201151.3|201001.3|201145.5|200995.5|11
1632799620000|2021-09-28 03:27:00|201148.4|200998.4|201144.6|200994.6|201148.9|200998.9|201144.6|200994.6|11
1632799630000|2021-09-28 03:27:10|201145.2|200995.2|201140.8|200990.8|201150.3|201000.3|201140.8|200990.8|7
1632799640000|2021-09-28 03:27:20|201144.9|200994.9|201149.2|200999.2|201152.8|201002.8|201144.3|200994.3|5
1632799650000|2021-09-28 03:27:30|201149.3|200999.3|201148.6|200998.6|201149.3|200999.3|201144.7|200994.7|7
1632799660000|2021-09-28 03:27:40|201145.2|200995.2|201144.8|200994.8|201145.9|200995.9|201143.6|200993.6|8
1632799670000|2021-09-28 03:27:50|201143.6|200993.6|201142.1|200992.1|201143.6|200993.6|201141|200991|4
1632799680000|2021-09-28 03:28:00|201140.7|200990.7|201143.9|200993.9|201145.4|200995.4|201140.7|200990.7|7
1632799690000|2021-09-28 03:28:10|201143.5|200993.5|201147.9|200997.9|201149|200999|201142.3|200992.3|9
1632799700000|2021-09-28 03:28:20|201148.1|200998.1|201144.3|200994.3|201148.1|200998.1|201143.7|200993.7|7
1632799710000|2021-09-28 03:28:30|201142.9|200992.9|201147.4|200997.4|201147.4|200997.4|201141.3|200991.3|9
1632799720000|2021-09-28 03:28:40|201147.2|200997.2|201150.1|201000.1|201150.7|201000.7|201146.7|200996.7|10
1632799730000|2021-09-28 03:28:50|201149.3|200999.3|201178.2|201028.2|201179.5|201029.5|201149.3|200999.3|21
1632799740000|2021-09-28 03:29:00|201178.9|201028.9|201178.6|201028.6|201181.9|201031.9|201177.4|201027.4|15
1632799750000|2021-09-28 03:29:10|201179.4|201029.4|201176.4|201026.4|201179.4|201029.4|201176.4|201026.4|5
1632799760000|2021-09-28 03:29:20|201176.6|201026.6|201174.1|201024.1|201176.6|201026.6|201174.1|201024.1|6
1632799770000|2021-09-28 03:29:30|201172.7|201022.7|201176.5|201026.5|201176.5|201026.5|201172.2|201022.2|10
1632799780000|2021-09-28 03:29:40|201176.7|201026.7|201174.7|201024.7|201177.1|201027.1|201171|201021|11
1632799790000|2021-09-28 03:29:50|201174|201024|201175.7|201025.7|201176.2|201026.2|201172.5|201022.5|12
1632799800000|2021-09-28 03:30:00|201173.2|201023.2|201174.6|201024.6|201179.9|201029.9|201173.2|201023.2|21
1632799810000|2021-09-28 03:30:10|201174.7|201024.7|201166.9|201016.9|201176.2|201026.2|201166.3|201016.3|13
1632799820000|2021-09-28 03:30:20|201168.9|201018.9|201168.1|201018.1|201171|201021|201163.7|201013.7|15
1632799830000|2021-09-28 03:30:30|201169.3|201019.3|201168|201018|201170|201020|201166.6|201016.6|10
1632799840000|2021-09-28 03:30:40|201168.4|201018.4|201169.7|201019.7|201171.7|201021.7|201167.8|201017.8|12
1632799850000|2021-09-28 03:30:50|201169.6|201019.6|201171.4|201021.4|201171.4|201021.4|201169.6|201019.6|3
1632799860000|2021-09-28 03:31:00|201171.2|201021.2|201169|201019|201171.8|201021.8|201167.9|201017.9|8
1632799870000|2021-09-28 03:31:10|201171.5|201021.5|201173.7|201023.7|201178.5|201028.5|201170.8|201020.8|11
1632799880000|2021-09-28 03:31:20|201173.2|201023.2|201169.6|201019.6|201173.4|201023.4|201169.6|201019.6|10
1632799890000|2021-09-28 03:31:30|201169.2|201019.2|201165.9|201015.9|201169.2|201019.2|201165.9|201015.9|12
1632799900000|2021-09-28 03:31:40|201165.1|201015.1|201167.8|201017.8|201169.5|201019.5|201165|201015|9
1632799910000|2021-09-28 03:31:50|201167.6|201017.6|201162.1|201012.1|201182.9|201032.9|201155.4|201005.4|22
1632799920000|2021-09-28 03:32:00|201159.3|201009.3|201179.4|201029.4|201179.7|201029.7|201159|201009|23
1632799930000|2021-09-28 03:32:10|201180|201030|201176.4|201026.4|201180.1|201030.1|201173.5|201023.5|11
1632799940000|2021-09-28 03:32:20|201178.7|201028.7|201179.2|201029.2|201181|201031|201174.9|201024.9|12
1632799950000|2021-09-28 03:32:30|201177.4|201027.4|201181.1|201031.1|201181.2|201031.2|201177.4|201027.4|9
1632799960000|2021-09-28 03:32:40|201181.2|201031.2|201179.3|201029.3|201181.2|201031.2|201177.6|201027.6|9
1632799970000|2021-09-28 03:32:50|201180.1|201030.1|201181.8|201031.8|201184.3|201034.3|201180.1|201030.1|20
1632799980000|2021-09-28 03:33:00|201181.6|201031.6|201178.8|201028.8|201182.1|201032.1|201178.1|201028.1|9
1632799990000|2021-09-28 03:33:10|201179.2|201029.2|201179.8|201029.8|201179.9|201029.9|201179.1|201029.1|12
1632800000000|2021-09-28 03:33:20|201179|201029|201181.8|201031.8|201183.5|201033.5|201179|201029|13
1632800010000|2021-09-28 03:33:30|201181.9|201031.9|201181.6|201031.6|201182.8|201032.8|201181.3|201031.3|5
1632800020000|2021-09-28 03:33:40|201180.7|201030.7|201181|201031|201182.8|201032.8|201180.7|201030.7|6
1632800030000|2021-09-28 03:33:50|201181.1|201031.1|201182.3|201032.3|201182.4|201032.4|201181.1|201031.1|5
1632800040000|2021-09-28 03:34:00|201183.5|201033.5|201182.8|201032.8|201183.5|201033.5|201182.3|201032.3|6
1632800050000|2021-09-28 03:34:10|201177.4|201027.4|201180.3|201030.3|201180.4|201030.4|201177.4|201027.4|5
1632800060000|2021-09-28 03:34:20|201180.5|201030.5|201182|201032|201182.6|201032.6|201180.5|201030.5|8
1632800070000|2021-09-28 03:34:30|201182.3|201032.3|201182.2|201032.2|201182.3|201032.3|201182.2|201032.2|2
1632800080000|2021-09-28 03:34:40|201183.5|201033.5|201184|201034|201184.3|201034.3|201183.3|201033.3|5
1632800090000|2021-09-28 03:34:50|201183.8|201033.8|201183.4|201033.4|201183.8|201033.8|201183.4|201033.4|3
1632800100000|2021-09-28 03:35:00|201179.8|201029.8|201178.7|201028.7|201183|201033|201176.9|201026.9|12
1632800110000|2021-09-28 03:35:10|201180.6|201030.6|201180.6|201030.6|201182.5|201032.5|201180.6|201030.6|6
1632800120000|2021-09-28 03:35:20|201181.1|201031.1|201180.2|201030.2|201181.1|201031.1|201179.6|201029.6|12
1632800130000|2021-09-28 03:35:30|201180.1|201030.1|201182.2|201032.2|201182.7|201032.7|201180.1|201030.1|10
1632800140000|2021-09-28 03:35:40|201182.4|201032.4|201182.8|201032.8|201183.5|201033.5|201182.3|201032.3|4
1632800150000|2021-09-28 03:35:50|201184.2|201034.2|201183.7|201033.7|201184.2|201034.2|201183.6|201033.6|5
1632800160000|2021-09-28 03:36:00|201183.5|201033.5|201181.6|201031.6|201183.5|201033.5|201180.5|201030.5|9
1632800170000|2021-09-28 03:36:10|201181.9|201031.9|201183.5|201033.5|201184.6|201034.6|201181.9|201031.9|11
1632800180000|2021-09-28 03:36:20|201183.4|201033.4|201178.5|201028.5|201183.4|201033.4|201177.9|201027.9|18
1632800190000|2021-09-28 03:36:30|201179.4|201029.4|201149.6|200999.6|201179.6|201029.6|201149.5|200999.5|22
1632800200000|2021-09-28 03:36:40|201149.3|200999.3|201148.9|200998.9|201149.3|200999.3|201147.1|200997.1|7
1632800210000|2021-09-28 03:36:50|201148.6|200998.6|201175|201025|201175|201025|201148.3|200998.3|15
1632800220000|2021-09-28 03:37:00|201174.5|201024.5|201176.3|201026.3|201176.3|201026.3|201174.5|201024.5|11
1632800230000|2021-09-28 03:37:10|201177|201027|201177.2|201027.2|201177.2|201027.2|201172.3|201022.3|11
1632800240000|2021-09-28 03:37:20|201176.8|201026.8|201178.7|201028.7|201179.7|201029.7|201176.8|201026.8|14
1632800250000|2021-09-28 03:37:30|201179|201029|201179.3|201029.3|201179.8|201029.8|201179|201029|14
1632800260000|2021-09-28 03:37:40|201178.4|201028.4|201181.3|201031.3|201181.3|201031.3|201177.7|201027.7|17
1632800270000|2021-09-28 03:37:50|201181.5|201031.5|201182.5|201032.5|201182.5|201032.5|201179.9|201029.9|8
1632800280000|2021-09-28 03:38:00|201182.3|201032.3|201181.1|201031.1|201182.5|201032.5|201181.1|201031.1|9
1632800290000|2021-09-28 03:38:10|201180.8|201030.8|201182.9|201032.9|201183.1|201033.1|201180.4|201030.4|12
1632800300000|2021-09-28 03:38:20|201182.5|201032.5|201182.6|201032.6|201182.6|201032.6|201181.5|201031.5|11
1632800310000|2021-09-28 03:38:30|201182.4|201032.4|201181.1|201031.1|201182.5|201032.5|201181|201031|10
1632800320000|2021-09-28 03:38:40|201182.3|201032.3|201182.3|201032.3|201183.1|201033.1|201181.4|201031.4|19
1632800330000|2021-09-28 03:38:50|201180.3|201030.3|201181.2|201031.2|201181.5|201031.5|201178.7|201028.7|15
1632800340000|2021-09-28 03:39:00|201179.8|201029.8|201182|201032|201182|201032|201179|201029|9
1632800350000|2021-09-28 03:39:10|201182.4|201032.4|201181.6|201031.6|201183.1|201033.1|201179.9|201029.9|20
1632800360000|2021-09-28 03:39:20|201181.4|201031.4|201181.9|201031.9|201183|201033|201180.4|201030.4|13
1632800370000|2021-09-28 03:39:30|201181.7|201031.7|201180.8|201030.8|201181.7|201031.7|201178.9|201028.9|13
1632800380000|2021-09-28 03:39:40|201180.7|201030.7|201177.9|201027.9|201180.7|201030.7|201177.6|201027.6|17
1632800390000|2021-09-28 03:39:50|201177.8|201027.8|201174.9|201024.9|201179.2|201029.2|201174.8|201024.8|16
1632800400000|2021-09-28 03:40:00|201175.2|201025.2|201178.6|201028.6|201178.6|201028.6|201175.2|201025.2|7
1632800410000|2021-09-28 03:40:10|201180.3|201030.3|201179.3|201029.3|201180.3|201030.3|201178.7|201028.7|7
1632800420000|2021-09-28 03:40:20|201178.9|201028.9|201178.6|201028.6|201179.8|201029.8|201176.5|201026.5|13
1632800430000|2021-09-28 03:40:30|201178.3|201028.3|201177.5|201027.5|201179.9|201029.9|201177.5|201027.5|11
1632800440000|2021-09-28 03:40:40|201178.3|201028.3|201178.2|201028.2|201178.3|201028.3|201174.3|201024.3|11
1632800450000|2021-09-28 03:40:50|201177.6|201027.6|201176.6|201026.6|201177.6|201027.6|201176.2|201026.2|5
1632800460000|2021-09-28 03:41:00|201176.3|201026.3|201176.1|201026.1|201177.4|201027.4|201176.1|201026.1|8
1632800470000|2021-09-28 03:41:10|201177.9|201027.9|201180|201030|201180|201030|201177.4|201027.4|9
1632800480000|2021-09-28 03:41:20|201174|201024|201173.3|201023.3|201174.1|201024.1|201173.2|201023.2|10
1632800490000|2021-09-28 03:41:30|201177.5|201027.5|201174.3|201024.3|201178.1|201028.1|201174.3|201024.3|13
1632800500000|2021-09-28 03:41:40|201174.5|201024.5|201176.5|201026.5|201177.9|201027.9|201174.5|201024.5|8
1632800510000|2021-09-28 03:41:50|201176.3|201026.3|201181.8|201031.8|201182.7|201032.7|201176.3|201026.3|22
1632800520000|2021-09-28 03:42:00|201182|201032|201182.6|201032.6|201183.7|201033.7|201181.6|201031.6|24
1632800530000|2021-09-28 03:42:10|201182.3|201032.3|201180|201030|201183.3|201033.3|201179.8|201029.8|17
1632800540000|2021-09-28 03:42:20|201180.2|201030.2|201180.4|201030.4|201182.9|201032.9|201178.7|201028.7|19
1632800550000|2021-09-28 03:42:30|201180.7|201030.7|201198.9|201048.9|201198.9|201048.9|201179.6|201029.6|18
1632800560000|2021-09-28 03:42:40|201186.5|201036.5|201177.2|201027.2|201186.5|201036.5|201177.2|201027.2|16
1632800570000|2021-09-28 03:42:50|201177.8|201027.8|201178.1|201028.1|201179.7|201029.7|201177.8|201027.8|9
1632800580000|2021-09-28 03:43:00|201180.4|201030.4|201181.4|201031.4|201181.4|201031.4|201179.8|201029.8|12
1632800590000|2021-09-28 03:43:10|201181.1|201031.1|201178.7|201028.7|201181.1|201031.1|201178.3|201028.3|8
1632800600000|2021-09-28 03:43:20|201181.2|201031.2|201180.1|201030.1|201181.2|201031.2|201180.1|201030.1|5
1632800610000|2021-09-28 03:43:30|201179.7|201029.7|201178.7|201028.7|201179.7|201029.7|201178.7|201028.7|2
1632800620000|2021-09-28 03:43:40|201179.6|201029.6|201182.5|201032.5|201189.7|201039.7|201179.3|201029.3|16
1632800630000|2021-09-28 03:43:50|201186.3|201036.3|201181.4|201031.4|201188.9|201038.9|201181.4|201031.4|12
1632800640000|2021-09-28 03:44:00|201181.9|201031.9|201185.2|201035.2|201190.3|201040.3|201181.9|201031.9|24
1632800650000|2021-09-28 03:44:10|201184.6|201034.6|201180.4|201030.4|201184.6|201034.6|201180.3|201030.3|12
1632800660000|2021-09-28 03:44:20|201181|201031|201183|201033|201186.3|201036.3|201180.9|201030.9|21
1632800670000|2021-09-28 03:44:30|201183.7|201033.7|201182.8|201032.8|201185.8|201035.8|201182.6|201032.6|12
1632800680000|2021-09-28 03:44:40|201182.9|201032.9|201182.7|201032.7|201184.6|201034.6|201182.2|201032.2|15
1632800690000|2021-09-28 03:44:50|201182.6|201032.6|201182.5|201032.5|201183.4|201033.4|201182|201032|11
1632800700000|2021-09-28 03:45:00|201181.6|201031.6|201184.2|201034.2|201188.3|201038.3|201180.8|201030.8|14
1632800710000|2021-09-28 03:45:10|201183.9|201033.9|201181|201031|201184.7|201034.7|201181|201031|11
1632800720000|2021-09-28 03:45:20|201180.9|201030.9|201181.1|201031.1|201182.8|201032.8|201179.8|201029.8|17
1632800730000|2021-09-28 03:45:30|201180.7|201030.7|201182.5|201032.5|201185.3|201035.3|201180.6|201030.6|15
1632800740000|2021-09-28 03:45:40|201182.8|201032.8|201183|201033|201183.6|201033.6|201182.6|201032.6|10
1632800750000|2021-09-28 03:45:50|201183.6|201033.6|201182.7|201032.7|201186.4|201036.4|201181.3|201031.3|14
1632800760000|2021-09-28 03:46:00|201182.6|201032.6|201179.6|201029.6|201182.6|201032.6|201179.6|201029.6|5
1632800770000|2021-09-28 03:46:10|201179.8|201029.8|201182.7|201032.7|201185|201035|201179.8|201029.8|4
1632800780000|2021-09-28 03:46:20|201182.4|201032.4|201179.3|201029.3|201182.4|201032.4|201177.5|201027.5|5
1632800790000|2021-09-28 03:46:30|201179.4|201029.4|201181.4|201031.4|201184.5|201034.5|201179|201029|7
1632800800000|2021-09-28 03:46:40|201183.3|201033.3|201183.3|201033.3|201183.3|201033.3|201183.3|201033.3|1
1632800810000|2021-09-28 03:46:50|201182.2|201032.2|201182.1|201032.1|201182.2|201032.2|201180|201030|8
1632800820000|2021-09-28 03:47:00|201181.9|201031.9|201181.3|201031.3|201185.4|201035.4|201181.2|201031.2|12
1632800830000|2021-09-28 03:47:10|201181.2|201031.2|201179.5|201029.5|201181.6|201031.6|201179.5|201029.5|9
1632800840000|2021-09-28 03:47:20|201179.3|201029.3|201182.6|201032.6|201183|201033|201179.3|201029.3|7
1632800850000|2021-09-28 03:47:30|201181.6|201031.6|201181.8|201031.8|201181.8|201031.8|201180.1|201030.1|6
1632800860000|2021-09-28 03:47:40|201182|201032|201181.5|201031.5|201184.9|201034.9|201181|201031|11
1632800870000|2021-09-28 03:47:50|201180.6|201030.6|201186.8|201036.8|201186.8|201036.8|201180.6|201030.6|19
1632800880000|2021-09-28 03:48:00|201189.6|201039.6|201181.6|201031.6|201189.6|201039.6|201181.6|201031.6|21
1632800890000|2021-09-28 03:48:10|201181.3|201031.3|201185|201035|201186.5|201036.5|201181.3|201031.3|12
1632800900000|2021-09-28 03:48:20|201185.3|201035.3|201186|201036|201187.3|201037.3|201184.1|201034.1|6
1632800910000|2021-09-28 03:48:30|201185.9|201035.9|201184.1|201034.1|201186.1|201036.1|201183.8|201033.8|15
1632800920000|2021-09-28 03:48:40|201184|201034|201184.8|201034.8|201186.3|201036.3|201181|201031|18
1632800930000|2021-09-28 03:48:50|201188.8|201038.8|201187.3|201037.3|201191.2|201041.2|201181.7|201031.7|22
1632800940000|2021-09-28 03:49:00|201188|201038|201187.8|201037.8|201189.8|201039.8|201186|201036|26
1632800950000|2021-09-28 03:49:10|201187.6|201037.6|201186.5|201036.5|201189.4|201039.4|201185.1|201035.1|25
1632800960000|2021-09-28 03:49:20|201186.4|201036.4|201179.8|201029.8|201190|201040|201179.8|201029.8|18
1632800970000|2021-09-28 03:49:30|201179.2|201029.2|201179.8|201029.8|201181.5|201031.5|201178.4|201028.4|14
1632800980000|2021-09-28 03:49:40|201180.4|201030.4|201179.7|201029.7|201180.5|201030.5|201179.2|201029.2|11
1632800990000|2021-09-28 03:49:50|201179.9|201029.9|201178.3|201028.3|201180.7|201030.7|201178.3|201028.3|11
1632801000000|2021-09-28 03:50:00|201178.2|201028.2|201181.2|201031.2|201182.7|201032.7|201178.1|201028.1|10
1632801010000|2021-09-28 03:50:10|201177.4|201027.4|201184.8|201034.8|201184.8|201034.8|201177.4|201027.4|2
1632801020000|2021-09-28 03:50:20|201183.1|201033.1|201178.8|201028.8|201183.1|201033.1|201178.7|201028.7|15
1632801030000|2021-09-28 03:50:30|201178.5|201028.5|201177.6|201027.6|201178.7|201028.7|201177.6|201027.6|8
1632801040000|2021-09-28 03:50:40|201177.5|201027.5|201179|201029|201181.6|201031.6|201177.5|201027.5|10
1632801050000|2021-09-28 03:50:50|201178.7|201028.7|201178|201028|201180.6|201030.6|201177.2|201027.2|12
1632801060000|2021-09-28 03:51:00|201177.6|201027.6|201179.7|201029.7|201183.5|201033.5|201177.2|201027.2|14
1632801070000|2021-09-28 03:51:10|201180.9|201030.9|201179.9|201029.9|201187.2|201037.2|201178.9|201028.9|20
1632801080000|2021-09-28 03:51:20|201178.7|201028.7|201183.1|201033.1|201183.3|201033.3|201178.7|201028.7|15
1632801090000|2021-09-28 03:51:30|201183.6|201033.6|201183.1|201033.1|201183.6|201033.6|201182.3|201032.3|15
1632801100000|2021-09-28 03:51:40|201182.8|201032.8|201181.5|201031.5|201183.9|201033.9|201181.5|201031.5|15
1632801110000|2021-09-28 03:51:50|201182.9|201032.9|201178.9|201028.9|201182.9|201032.9|201178.8|201028.8|14
1632801120000|2021-09-28 03:52:00|201177.9|201027.9|201178|201028|201178.5|201028.5|201177.8|201027.8|8
1632801130000|2021-09-28 03:52:10|201178.7|201028.7|201179.2|201029.2|201180.5|201030.5|201178.2|201028.2|9
1632801140000|2021-09-28 03:52:20|201179.1|201029.1|201176.8|201026.8|201179.1|201029.1|201176|201026|6
1632801150000|2021-09-28 03:52:30|201176.5|201026.5|201181.3|201031.3|201181.7|201031.7|201174.4|201024.4|13
1632801160000|2021-09-28 03:52:40|201181.5|201031.5|201183.2|201033.2|201184.2|201034.2|201181.1|201031.1|18
1632801170000|2021-09-28 03:52:50|201183.5|201033.5|201181.2|201031.2|201183.9|201033.9|201181.2|201031.2|13
1632801180000|2021-09-28 03:53:00|201180.9|201030.9|201182.3|201032.3|201183.8|201033.8|201180.9|201030.9|9
1632801190000|2021-09-28 03:53:10|201181.1|201031.1|201182.4|201032.4|201182.4|201032.4|201180.8|201030.8|6
1632801200000|2021-09-28 03:53:20|201181.9|201031.9|201178.9|201028.9|201181.9|201031.9|201178.3|201028.3|10
1632801210000|2021-09-28 03:53:30|201178.7|201028.7|201179.3|201029.3|201185.5|201035.5|201177.8|201027.8|14
1632801220000|2021-09-28 03:53:40|201178.8|201028.8|201177.5|201027.5|201179|201029|201177.2|201027.2|10
1632801230000|2021-09-28 03:53:50|201177.8|201027.8|201177.3|201027.3|201178|201028|201177.1|201027.1|8
1632801240000|2021-09-28 03:54:00|201176.7|201026.7|201178.7|201028.7|201181.1|201031.1|201176.5|201026.5|12
1632801250000|2021-09-28 03:54:10|201179.7|201029.7|201178.9|201028.9|201179.7|201029.7|201178.8|201028.8|8
1632801260000|2021-09-28 03:54:20|201180.5|201030.5|201177|201027|201181.2|201031.2|201177|201027|9
1632801270000|2021-09-28 03:54:30|201176.6|201026.6|201176.6|201026.6|201176.6|201026.6|201176.3|201026.3|5
1632801280000|2021-09-28 03:54:40|201177.2|201027.2|201179.1|201029.1|201182.7|201032.7|201177.2|201027.2|6
1632801290000|2021-09-28 03:54:50|201178.6|201028.6|201175.9|201025.9|201178.6|201028.6|201175.9|201025.9|11
1632801300000|2021-09-28 03:55:00|201175.6|201025.6|201179.8|201029.8|201181.4|201031.4|201175.6|201025.6|6
1632801310000|2021-09-28 03:55:10|201178.2|201028.2|201178.4|201028.4|201179.3|201029.3|201178.2|201028.2|5
1632801320000|2021-09-28 03:55:20|201178.8|201028.8|201176.8|201026.8|201178.9|201028.9|201176.8|201026.8|15
1632801330000|2021-09-28 03:55:30|201176.6|201026.6|201177.8|201027.8|201179.4|201029.4|201176.5|201026.5|8
1632801340000|2021-09-28 03:55:40|201177.7|201027.7|201180.9|201030.9|201180.9|201030.9|201177.4|201027.4|7
1632801350000|2021-09-28 03:55:50|201180.3|201030.3|201183.2|201033.2|201184.7|201034.7|201178.2|201028.2|10
1632801360000|2021-09-28 03:56:00|201183|201033|201182.6|201032.6|201185|201035|201182.6|201032.6|9
1632801370000|2021-09-28 03:56:10|201181.7|201031.7|201183.6|201033.6|201183.6|201033.6|201180.3|201030.3|13
1632801380000|2021-09-28 03:56:20|201183.1|201033.1|201181.5|201031.5|201183.1|201033.1|201181.5|201031.5|6
1632801390000|2021-09-28 03:56:30|201181.1|201031.1|201183.7|201033.7|201183.7|201033.7|201179.8|201029.8|6
1632801400000|2021-09-28 03:56:40|201182.6|201032.6|201182.5|201032.5|201183.5|201033.5|201182.5|201032.5|6
1632801410000|2021-09-28 03:56:50|201181.7|201031.7|201179.8|201029.8|201182.8|201032.8|201179.6|201029.6|12
1632801420000|2021-09-28 03:57:00|201179.7|201029.7|201179.6|201029.6|201181.1|201031.1|201178.2|201028.2|7
1632801430000|2021-09-28 03:57:10|201179.9|201029.9|201177.8|201027.8|201179.9|201029.9|201177.8|201027.8|3
1632801440000|2021-09-28 03:57:20|201177.6|201027.6|201181.3|201031.3|201181.7|201031.7|201177.5|201027.5|6
1632801450000|2021-09-28 03:57:30|201179.9|201029.9|201181.2|201031.2|201181.7|201031.7|201179.6|201029.6|5
1632801460000|2021-09-28 03:57:40|201179.6|201029.6|201180.1|201030.1|201181.2|201031.2|201179.6|201029.6|3
1632801470000|2021-09-28 03:57:50|201179.8|201029.8|201179|201029|201181.2|201031.2|201178.8|201028.8|7
1632801480000|2021-09-28 03:58:00|201179.4|201029.4|201181.7|201031.7|201188.7|201038.7|201179.3|201029.3|14
1632801490000|2021-09-28 03:58:10|201181.9|201031.9|201180.3|201030.3|201183.6|201033.6|201180.3|201030.3|12
1632801500000|2021-09-28 03:58:20|201180.4|201030.4|201181|201031|201182.2|201032.2|201178.7|201028.7|17
1632801510000|2021-09-28 03:58:30|201181.2|201031.2|201180.9|201030.9|201181.2|201031.2|201180.3|201030.3|6
1632801520000|2021-09-28 03:58:40|201180.5|201030.5|201183.5|201033.5|201184.8|201034.8|201179.6|201029.6|19
1632801530000|2021-09-28 03:58:50|201183.2|201033.2|201183.2|201033.2|201188.7|201038.7|201182.8|201032.8|13
1632801540000|2021-09-28 03:59:00|201182.7|201032.7|201183.8|201033.8|201190|201040|201182.3|201032.3|13
1632801550000|2021-09-28 03:59:10|201183.3|201033.3|201187.4|201037.4|201188.8|201038.8|201182.5|201032.5|21
1632801560000|2021-09-28 03:59:20|201186.7|201036.7|201191.7|201041.7|201191.9|201041.9|201186.2|201036.2|11
1632801570000|2021-09-28 03:59:30|201191.2|201041.2|201186.7|201036.7|201191.4|201041.4|201182.2|201032.2|17
1632801580000|2021-09-28 03:59:40|201187.7|201037.7|201185.9|201035.9|201187.7|201037.7|201185.6|201035.6|6
1632801590000|2021-09-28 03:59:50|201184.7|201034.7|201185.1|201035.1|201189|201039|201183|201033|21
1632801600000|2021-09-28 04:00:00|201184.9|201034.9|201186|201036|201191.8|201041.8|201184|201034|28
1632801610000|2021-09-28 04:00:10|201185.1|201035.1|201182.5|201032.5|201185.4|201035.4|201182.5|201032.5|13
1632801620000|2021-09-28 04:00:20|201181.9|201031.9|201180.6|201030.6|201184.7|201034.7|201180.6|201030.6|10
1632801630000|2021-09-28 04:00:30|201180.8|201030.8|201182.3|201032.3|201184.2|201034.2|201180.3|201030.3|11
1632801640000|2021-09-28 04:00:40|201183|201033|201183.1|201033.1|201185.8|201035.8|201183|201033|11
1632801650000|2021-09-28 04:00:50|201182.3|201032.3|201182.2|201032.2|201183.1|201033.1|201180.2|201030.2|8
1632801660000|2021-09-28 04:01:00|201181.6|201031.6|201184.4|201034.4|201186.7|201036.7|201181.6|201031.6|13
1632801670000|2021-09-28 04:01:10|201182|201032|201177.6|201027.6|201182|201032|201177|201027|8
1632801680000|2021-09-28 04:01:20|201181.6|201031.6|201181.9|201031.9|201183|201033|201178.4|201028.4|9
1632801690000|2021-09-28 04:01:30|201179.8|201029.8|201184.8|201034.8|201184.8|201034.8|201179.8|201029.8|9
1632801700000|2021-09-28 04:01:40|201191.7|201041.7|201179.2|201029.2|201191.7|201041.7|201178.5|201028.5|12
1632801710000|2021-09-28 04:01:50|201179|201029|201181.8|201031.8|201186.4|201036.4|201178.2|201028.2|8
1632801720000|2021-09-28 04:02:00|201181.2|201031.2|201181.6|201031.6|201181.6|201031.6|201180.5|201030.5|4
1632801730000|2021-09-28 04:02:10|201178.2|201028.2|201178.1|201028.1|201178.2|201028.2|201178.1|201028.1|2
1632801740000|2021-09-28 04:02:20|201178|201028|201182.7|201032.7|201182.7|201032.7|201177.3|201027.3|7
1632801750000|2021-09-28 04:02:30|201177.5|201027.5|201178.8|201028.8|201184.6|201034.6|201177.5|201027.5|6
1632801760000|2021-09-28 04:02:40|201178.9|201028.9|201182.4|201032.4|201185.1|201035.1|201178.7|201028.7|6
1632801770000|2021-09-28 04:02:50|201181.9|201031.9|201180.7|201030.7|201183.2|201033.2|201179.9|201029.9|9
1632801780000|2021-09-28 04:03:00|201180|201030|201178|201028|201180.3|201030.3|201176.2|201026.2|7
1632801790000|2021-09-28 04:03:10|201178.1|201028.1|201184.4|201034.4|201184.4|201034.4|201177.1|201027.1|4
1632801800000|2021-09-28 04:03:20|201182.5|201032.5|201181|201031|201183.1|201033.1|201178.4|201028.4|5
1632801810000|2021-09-28 04:03:30|201180|201030|201186.2|201036.2|201189.8|201039.8|201179.2|201029.2|5
1632801820000|2021-09-28 04:03:40|201187.4|201037.4|201179.6|201029.6|201187.4|201037.4|201179.6|201029.6|4
1632801830000|2021-09-28 04:03:50|201179.7|201029.7|201178.1|201028.1|201180.7|201030.7|201178.1|201028.1|13
1632801840000|2021-09-28 04:04:00|201181.7|201031.7|201184.2|201034.2|201189.3|201039.3|201180.9|201030.9|10
1632801850000|2021-09-28 04:04:10|201183.5|201033.5|201183.5|201033.5|201184.8|201034.8|201183.5|201033.5|4
1632801860000|2021-09-28 04:04:20|201186.3|201036.3|201181.6|201031.6|201186.3|201036.3|201181.6|201031.6|9
1632801870000|2021-09-28 04:04:30|201182.4|201032.4|201187.1|201037.1|201187.6|201037.6|201180.8|201030.8|9
1632801880000|2021-09-28 04:04:40|201186.8|201036.8|201180.6|201030.6|201187.4|201037.4|201180.4|201030.4|21
1632801890000|2021-09-28 04:04:50|201180.9|201030.9|201180.7|201030.7|201182.7|201032.7|201179.7|201029.7|11
1632801900000|2021-09-28 04:05:00|201181|201031|201183.7|201033.7|201183.7|201033.7|201180.3|201030.3|13
1632801910000|2021-09-28 04:05:10|201184.2|201034.2|201181.8|201031.8|201185|201035|201180.7|201030.7|12
1632801920000|2021-09-28 04:05:20|201179.1|201029.1|201178.4|201028.4|201180.3|201030.3|201177.8|201027.8|8
1632801930000|2021-09-28 04:05:30|201178.3|201028.3|201175.2|201025.2|201178.9|201028.9|201175.2|201025.2|13
1632801940000|2021-09-28 04:05:40|201173.8|201023.8|201178.9|201028.9|201183.6|201033.6|201172.4|201022.4|21
1632801950000|2021-09-28 04:05:50|201179.1|201029.1|201180.8|201030.8|201180.8|201030.8|201176.3|201026.3|16
1632801960000|2021-09-28 04:06:00|201183.5|201033.5|201181.5|201031.5|201183.5|201033.5|201179.8|201029.8|12
1632801970000|2021-09-28 04:06:10|201179.7|201029.7|201178.4|201028.4|201179.9|201029.9|201177.5|201027.5|12
1632801980000|2021-09-28 04:06:20|201178.2|201028.2|201184|201034|201186.3|201036.3|201176.8|201026.8|16
1632801990000|2021-09-28 04:06:30|201183.3|201033.3|201186|201036|201186|201036|201180.2|201030.2|8
1632802000000|2021-09-28 04:06:40|201182.7|201032.7|201173.8|201023.8|201185.6|201035.6|201172.2|201022.2|18
1632802010000|2021-09-28 04:06:50|201174.3|201024.3|201173.5|201023.5|201176.4|201026.4|201172.4|201022.4|10
1632802020000|2021-09-28 04:07:00|201174.4|201024.4|201173.5|201023.5|201175.4|201025.4|201173.5|201023.5|4
1632802030000|2021-09-28 04:07:10|201168.3|201018.3|201169.8|201019.8|201171.9|201021.9|201168.3|201018.3|14
1632802040000|2021-09-28 04:07:20|201169.7|201019.7|201174.4|201024.4|201176.9|201026.9|201169.1|201019.1|9
1632802050000|2021-09-28 04:07:30|201177.4|201027.4|201168.9|201018.9|201178.2|201028.2|201166.3|201016.3|13
1632802060000|2021-09-28 04:07:40|201167.1|201017.1|201172.9|201022.9|201175.6|201025.6|201167.1|201017.1|9
1632802070000|2021-09-28 04:07:50|201173.4|201023.4|201171.7|201021.7|201175.1|201025.1|201171|201021|19
1632802080000|2021-09-28 04:08:00|201175.9|201025.9|201174.5|201024.5|201177.2|201027.2|201174.5|201024.5|8
1632802090000|2021-09-28 04:08:10|201171.5|201021.5|201182.7|201032.7|201182.7|201032.7|201171.3|201021.3|11
1632802100000|2021-09-28 04:08:20|201180.9|201030.9|201173.6|201023.6|201181.8|201031.8|201173.6|201023.6|9
1632802110000|2021-09-28 04:08:30|201172.8|201022.8|201173.7|201023.7|201173.7|201023.7|201170.6|201020.6|10
1632802120000|2021-09-28 04:08:40|201173.4|201023.4|201172.9|201022.9|201179.8|201029.8|201172.9|201022.9|13
1632802130000|2021-09-28 04:08:50|201173.4|201023.4|201177.3|201027.3|201178.6|201028.6|201173.4|201023.4|8
1632802140000|2021-09-28 04:09:00|201176.9|201026.9|201176.2|201026.2|201179.4|201029.4|201176.2|201026.2|10
1632802150000|2021-09-28 04:09:10|201175.4|201025.4|201170.5|201020.5|201183.8|201033.8|201170.5|201020.5|7
1632802160000|2021-09-28 04:09:20|201174.1|201024.1|201174.2|201024.2|201178.2|201028.2|201172.5|201022.5|15
1632802170000|2021-09-28 04:09:30|201171.7|201021.7|201172.7|201022.7|201174.9|201024.9|201170.2|201020.2|10
1632802180000|2021-09-28 04:09:40|201170.8|201020.8|201175.9|201025.9|201175.9|201025.9|201169.1|201019.1|13
1632802190000|2021-09-28 04:09:50|201174.8|201024.8|201182|201032|201182|201032|201174.8|201024.8|14
1632802200000|2021-09-28 04:10:00|201181.6|201031.6|201184.7|201034.7|201184.7|201034.7|201181.6|201031.6|12
1632802210000|2021-09-28 04:10:10|201187|201037|201187.5|201037.5|201187.5|201037.5|201182|201032|23
1632802220000|2021-09-28 04:10:20|201185.5|201035.5|201185.2|201035.2|201187.4|201037.4|201183.2|201033.2|27
1632802230000|2021-09-28 04:10:30|201185.7|201035.7|201186.4|201036.4|201186.7|201036.7|201184.3|201034.3|10
1632802240000|2021-09-28 04:10:40|201186.8|201036.8|201186.5|201036.5|201189.2|201039.2|201186.2|201036.2|10
1632802250000|2021-09-28 04:10:50|201185.9|201035.9|201187.2|201037.2|201188.6|201038.6|201185.9|201035.9|9
1632802260000|2021-09-28 04:11:00|201188.9|201038.9|201182.7|201032.7|201189.7|201039.7|201182.7|201032.7|13
1632802270000|2021-09-28 04:11:10|201184.6|201034.6|201181.4|201031.4|201184.6|201034.6|201180.6|201030.6|14
1632802280000|2021-09-28 04:11:20|201181.3|201031.3|201184.7|201034.7|201187.5|201037.5|201181.2|201031.2|17
1632802290000|2021-09-28 04:11:30|201184.6|201034.6|201181.5|201031.5|201185.8|201035.8|201181.4|201031.4|8
1632802300000|2021-09-28 04:11:40|201184.2|201034.2|201182.1|201032.1|201184.2|201034.2|201182.1|201032.1|4
1632802310000|2021-09-28 04:11:50|201180.5|201030.5|201181.3|201031.3|201181.3|201031.3|201180.2|201030.2|3
1632802320000|2021-09-28 04:12:00|201182.7|201032.7|201183.4|201033.4|201184.7|201034.7|201177.5|201027.5|9
1632802330000|2021-09-28 04:12:10|201189.3|201039.3|201178.4|201028.4|201189.3|201039.3|201177.7|201027.7|11
1632802340000|2021-09-28 04:12:20|201178.7|201028.7|201179.8|201029.8|201181.3|201031.3|201178.7|201028.7|5
1632802350000|2021-09-28 04:12:30|201178.5|201028.5|201181.3|201031.3|201183.3|201033.3|201178.5|201028.5|4
1632802360000|2021-09-28 04:12:40|201180.9|201030.9|201181.2|201031.2|201181.2|201031.2|201180.3|201030.3|5
1632802370000|2021-09-28 04:12:50|201180.3|201030.3|201177.1|201027.1|201182.8|201032.8|201177.1|201027.1|13
1632802380000|2021-09-28 04:13:00|201176.8|201026.8|201176.4|201026.4|201182.1|201032.1|201176.4|201026.4|15
1632802390000|2021-09-28 04:13:10|201176.2|201026.2|201178.6|201028.6|201179.1|201029.1|201176.2|201026.2|12
1632802400000|2021-09-28 04:13:20|201178.3|201028.3|201181.2|201031.2|201183.9|201033.9|201178.3|201028.3|8
1632802410000|2021-09-28 04:13:30|201183.7|201033.7|201179.8|201029.8|201183.7|201033.7|201176.4|201026.4|12
1632802420000|2021-09-28 04:13:40|201178.9|201028.9|201179.7|201029.7|201180|201030|201177.9|201027.9|6
1632802430000|2021-09-28 04:13:50|201178.6|201028.6|201178.9|201028.9|201183.2|201033.2|201172.7|201022.7|8
1632802440000|2021-09-28 04:14:00|201177.9|201027.9|201175.9|201025.9|201179.2|201029.2|201175.1|201025.1|12
1632802450000|2021-09-28 04:14:10|201173.4|201023.4|201177.8|201027.8|201180.9|201030.9|201172.7|201022.7|10
1632802460000|2021-09-28 04:14:20|201182.8|201032.8|201178.5|201028.5|201182.8|201032.8|201177.6|201027.6|11
1632802470000|2021-09-28 04:14:30|201179.2|201029.2|201178.7|201028.7|201183.7|201033.7|201176.9|201026.9|10
1632802480000|2021-09-28 04:14:40|201179.2|201029.2|201179.3|201029.3|201182.4|201032.4|201178.3|201028.3|10
1632802490000|2021-09-28 04:14:50|201181.6|201031.6|201181.3|201031.3|201181.6|201031.6|201177.4|201027.4|12
1632802500000|2021-09-28 04:15:00|201180.2|201030.2|201181.7|201031.7|201186.5|201036.5|201180.2|201030.2|16
1632802510000|2021-09-28 04:15:10|201185|201035|201182|201032|201186.5|201036.5|201181.6|201031.6|22
1632802520000|2021-09-28 04:15:20|201185.8|201035.8|201182.5|201032.5|201188.4|201038.4|201181|201031|14
1632802530000|2021-09-28 04:15:30|201185.8|201035.8|201181.2|201031.2|201185.8|201035.8|201181.2|201031.2|8
1632802540000|2021-09-28 04:15:40|201179.5|201029.5|201178.3|201028.3|201181.6|201031.6|201178.3|201028.3|9
1632802550000|2021-09-28 04:15:50|201178.2|201028.2|201180|201030|201182.3|201032.3|201178.2|201028.2|8
1632802560000|2021-09-28 04:16:00|201179.2|201029.2|201181|201031|201181|201031|201178.5|201028.5|7
1632802570000|2021-09-28 04:16:10|201185.2|201035.2|201178.1|201028.1|201185.2|201035.2|201178.1|201028.1|6
1632802580000|2021-09-28 04:16:20|201177.9|201027.9|201179.7|201029.7|201183.6|201033.6|201177.9|201027.9|13
1632802590000|2021-09-28 04:16:30|201179.5|201029.5|201178.1|201028.1|201182.3|201032.3|201178.1|201028.1|6
1632802600000|2021-09-28 04:16:40|201178.3|201028.3|201184.1|201034.1|201185.2|201035.2|201178|201028|12
1632802610000|2021-09-28 04:16:50|201183.6|201033.6|201183.7|201033.7|201187.3|201037.3|201183.5|201033.5|11
1632802620000|2021-09-28 04:17:00|201183.2|201033.2|201182.7|201032.7|201185.2|201035.2|201182.2|201032.2|13
1632802630000|2021-09-28 04:17:10|201182.8|201032.8|201187.3|201037.3|201187.3|201037.3|201182.8|201032.8|9
1632802640000|2021-09-28 04:17:20|201187.2|201037.2|201184.8|201034.8|201191.4|201041.4|201184.8|201034.8|18
1632802650000|2021-09-28 04:17:30|201187.4|201037.4|201185.5|201035.5|201188.6|201038.6|201183.2|201033.2|11
1632802660000|2021-09-28 04:17:40|201186|201036|201183.1|201033.1|201190.4|201040.4|201183.1|201033.1|17
1632802670000|2021-09-28 04:17:50|201182.7|201032.7|201185.8|201035.8|201187|201037|201182.7|201032.7|13
1632802680000|2021-09-28 04:18:00|201183.9|201033.9|201184.8|201034.8|201184.8|201034.8|201182.6|201032.6|12
1632802690000|2021-09-28 04:18:10|201184.3|201034.3|201184.6|201034.6|201187.6|201037.6|201181.4|201031.4|12
1632802700000|2021-09-28 04:18:20|201184.3|201034.3|201184|201034|201185.2|201035.2|201181.7|201031.7|8
1632802710000|2021-09-28 04:18:30|201183.9|201033.9|201185.5|201035.5|201186.2|201036.2|201181.9|201031.9|11
1632802720000|2021-09-28 04:18:40|201185.2|201035.2|201183.5|201033.5|201185.2|201035.2|201182.5|201032.5|4
1632802730000|2021-09-28 04:18:50|201182.4|201032.4|201184.4|201034.4|201184.6|201034.6|201181.2|201031.2|10
1632802740000|2021-09-28 04:19:00|201182.9|201032.9|201182.7|201032.7|201182.9|201032.9|201177.6|201027.6|12
1632802750000|2021-09-28 04:19:10|201185.2|201035.2|201183|201033|201185.2|201035.2|201180.8|201030.8|8
1632802760000|2021-09-28 04:19:20|201182.9|201032.9|201182.3|201032.3|201184.8|201034.8|201180.9|201030.9|9
1632802770000|2021-09-28 04:19:30|201184.3|201034.3|201186.1|201036.1|201186.1|201036.1|201182.1|201032.1|8
1632802780000|2021-09-28 04:19:40|201185.2|201035.2|201183.5|201033.5|201185.2|201035.2|201180.1|201030.1|11
1632802790000|2021-09-28 04:19:50|201182.3|201032.3|201176.6|201026.6|201182.3|201032.3|201176.6|201026.6|4
1632802800000|2021-09-28 04:20:00|201184.2|201034.2|201182|201032|201184.2|201034.2|201178.6|201028.6|10
1632802810000|2021-09-28 04:20:10|201184.3|201034.3|201182.3|201032.3|201186.7|201036.7|201181.8|201031.8|8
1632802820000|2021-09-28 04:20:20|201183|201033|201181.7|201031.7|201183.6|201033.6|201180.6|201030.6|15
1632802830000|2021-09-28 04:20:30|201181.2|201031.2|201184.5|201034.5|201185.3|201035.3|201181.1|201031.1|8
1632802840000|2021-09-28 04:20:40|201183.2|201033.2|201182.4|201032.4|201184.8|201034.8|201180.9|201030.9|15
1632802850000|2021-09-28 04:20:50|201182.2|201032.2|201182.9|201032.9|201183.8|201033.8|201181.1|201031.1|10
1632802860000|2021-09-28 04:21:00|201181.9|201031.9|201180|201030|201181.9|201031.9|201180|201030|5
1632802870000|2021-09-28 04:21:10|201179.8|201029.8|201181.1|201031.1|201189.5|201039.5|201179.8|201029.8|13
1632802880000|2021-09-28 04:21:20|201183|201033|201180.5|201030.5|201183|201033|201179.9|201029.9|8
1632802890000|2021-09-28 04:21:30|201180.9|201030.9|201178.4|201028.4|201180.9|201030.9|201178.1|201028.1|6
1632802900000|2021-09-28 04:21:40|201182.9|201032.9|201180.9|201030.9|201182.9|201032.9|201179.2|201029.2|7
1632802910000|2021-09-28 04:21:50|201181.4|201031.4|201180.5|201030.5|201184.4|201034.4|201178.7|201028.7|12
1632802920000|2021-09-28 04:22:00|201181.3|201031.3|201182.5|201032.5|201184.5|201034.5|201181.2|201031.2|7
1632802930000|2021-09-28 04:22:10|201181.5|201031.5|201179.4|201029.4|201181.9|201031.9|201179.3|201029.3|7
1632802940000|2021-09-28 04:22:20|201179.1|201029.1|201180.1|201030.1|201181.3|201031.3|201179.1|201029.1|5
1632802950000|2021-09-28 04:22:30|201178|201028|201179.9|201029.9|201187.3|201037.3|201178|201028|10
1632802960000|2021-09-28 04:22:40|201181.9|201031.9|201182.6|201032.6|201184.5|201034.5|201181.8|201031.8|11
1632802970000|2021-09-28 04:22:50|201183|201033|201183|201033|201187|201037|201180.5|201030.5|18
1632802980000|2021-09-28 04:23:00|201182.3|201032.3|201182.9|201032.9|201184|201034|201180.7|201030.7|9
1632802990000|2021-09-28 04:23:10|201182.5|201032.5|201186.3|201036.3|201186.8|201036.8|201181.3|201031.3|10
1632803000000|2021-09-28 04:23:20|201185.1|201035.1|201186.6|201036.6|201189.4|201039.4|201185.1|201035.1|6
1632803010000|2021-09-28 04:23:30|201187.4|201037.4|201184.4|201034.4|201188.3|201038.3|201181.6|201031.6|12
1632803020000|2021-09-28 04:23:40|201186.8|201036.8|201183.9|201033.9|201186.8|201036.8|201183.9|201033.9|5
1632803030000|2021-09-28 04:23:50|201182.6|201032.6|201180.4|201030.4|201184.5|201034.5|201180.4|201030.4|8
1632803040000|2021-09-28 04:24:00|201179.5|201029.5|201182.3|201032.3|201183.8|201033.8|201179.3|201029.3|8
1632803050000|2021-09-28 04:24:10|201182.6|201032.6|201177.7|201027.7|201184.9|201034.9|201177.5|201027.5|10
1632803060000|2021-09-28 04:24:20|201177.6|201027.6|201180.8|201030.8|201181.9|201031.9|201177.6|201027.6|13
1632803070000|2021-09-28 04:24:30|201180.3|201030.3|201182.5|201032.5|201182.5|201032.5|201180|201030|11
1632803080000|2021-09-28 04:24:40|201183.9|201033.9|201183.7|201033.7|201185.1|201035.1|201183.3|201033.3|11
1632803090000|2021-09-28 04:24:50|201183.6|201033.6|201183.9|201033.9|201185.4|201035.4|201182|201032|7
1632803100000|2021-09-28 04:25:00|201181.7|201031.7|201179.8|201029.8|201181.9|201031.9|201179.8|201029.8|6
1632803110000|2021-09-28 04:25:10|201179.3|201029.3|201180.3|201030.3|201180.3|201030.3|201176.5|201026.5|11
1632803120000|2021-09-28 04:25:20|201179.8|201029.8|201181.1|201031.1|201181.6|201031.6|201179.7|201029.7|7
1632803130000|2021-09-28 04:25:30|201181.7|201031.7|201175.1|201025.1|201184.5|201034.5|201175|201025|12
1632803140000|2021-09-28 04:25:40|201176.3|201026.3|201177.1|201027.1|201177.8|201027.8|201175.8|201025.8|11
1632803150000|2021-09-28 04:25:50|201176.6|201026.6|201181|201031|201181.9|201031.9|201175.1|201025.1|13
1632803160000|2021-09-28 04:26:00|201179.9|201029.9|201179.6|201029.6|201180.1|201030.1|201179.6|201029.6|4
1632803170000|2021-09-28 04:26:10|201179.9|201029.9|201180.4|201030.4|201182.6|201032.6|201178.2|201028.2|9
1632803180000|2021-09-28 04:26:20|201180.7|201030.7|201181.5|201031.5|201183.4|201033.4|201180.6|201030.6|5
1632803190000|2021-09-28 04:26:30|201180.6|201030.6|201179.5|201029.5|201184|201034|201179.5|201029.5|4
1632803200000|2021-09-28 04:26:40|201179.7|201029.7|201182.2|201032.2|201183.1|201033.1|201175.8|201025.8|5
1632803210000|2021-09-28 04:26:50|201182.7|201032.7|201178.1|201028.1|201182.7|201032.7|201178|201028|10
1632803220000|2021-09-28 04:27:00|201178.2|201028.2|201180.9|201030.9|201181|201031|201178.2|201028.2|6
1632803230000|2021-09-28 04:27:10|201183.9|201033.9|201178.6|201028.6|201183.9|201033.9|201177.9|201027.9|7
1632803240000|2021-09-28 04:27:20|201178.9|201028.9|201181.8|201031.8|201181.9|201031.9|201177.4|201027.4|8
1632803250000|2021-09-28 04:27:30|201181.2|201031.2|201183|201033|201185.9|201035.9|201179.5|201029.5|21
1632803260000|2021-09-28 04:27:40|201180|201030|201182.2|201032.2|201184.8|201034.8|201179.2|201029.2|9
1632803270000|2021-09-28 04:27:50|201183.4|201033.4|201182.8|201032.8|201183.6|201033.6|201180.1|201030.1|9
1632803280000|2021-09-28 04:28:00|201181.4|201031.4|201185.4|201035.4|201186.6|201036.6|201179.7|201029.7|6
1632803290000|2021-09-28 04:28:10|201183.1|201033.1|201181.8|201031.8|201183.1|201033.1|201181|201031|9
1632803300000|2021-09-28 04:28:20|201180.2|201030.2|201181.2|201031.2|201184.1|201034.1|201179.4|201029.4|13
1632803310000|2021-09-28 04:28:30|201180.5|201030.5|201182|201032|201182.1|201032.1|201177.9|201027.9|14
1632803320000|2021-09-28 04:28:40|201182.7|201032.7|201179.7|201029.7|201182.7|201032.7|201179.4|201029.4|14
1632803330000|2021-09-28 04:28:50|201180.1|201030.1|201183.3|201033.3|201184.3|201034.3|201180.1|201030.1|14
1632803340000|2021-09-28 04:29:00|201182.4|201032.4|201180.7|201030.7|201196.8|201046.8|201179.5|201029.5|25
1632803350000|2021-09-28 04:29:10|201182.1|201032.1|201184.5|201034.5|201185.2|201035.2|201180.9|201030.9|15
1632803360000|2021-09-28 04:29:20|201184.4|201034.4|201186.1|201036.1|201186.9|201036.9|201183.6|201033.6|18
1632803370000|2021-09-28 04:29:30|201184.8|201034.8|201184.8|201034.8|201185.9|201035.9|201184.8|201034.8|7
1632803380000|2021-09-28 04:29:40|201185.1|201035.1|201186.5|201036.5|201189.5|201039.5|201185.1|201035.1|4
1632803390000|2021-09-28 04:29:50|201185.7|201035.7|201182.5|201032.5|201185.8|201035.8|201182.3|201032.3|15
1632803400000|2021-09-28 04:30:00|201183|201033|201186.5|201036.5|201187.3|201037.3|201182.8|201032.8|20
1632803410000|2021-09-28 04:30:10|201186|201036|201185.8|201035.8|201193|201043|201183.4|201033.4|9
1632803420000|2021-09-28 04:30:20|201185.3|201035.3|201185.2|201035.2|201187.5|201037.5|201184.6|201034.6|16
1632803430000|2021-09-28 04:30:30|201185.7|201035.7|201186.2|201036.2|201188.8|201038.8|201181.9|201031.9|20
1632803440000|2021-09-28 04:30:40|201186|201036|201187.5|201037.5|201187.8|201037.8|201186|201036|4
1632803450000|2021-09-28 04:30:50|201186.3|201036.3|201187.8|201037.8|201192.2|201042.2|201185.9|201035.9|7
1632803460000|2021-09-28 04:31:00|201188.6|201038.6|201190.5|201040.5|201190.6|201040.6|201187.7|201037.7|11
1632803470000|2021-09-28 04:31:10|201188.6|201038.6|201194.3|201044.3|201194.3|201044.3|201188.6|201038.6|5
1632803480000|2021-09-28 04:31:20|201191|201041|201189.5|201039.5|201191|201041|201189.5|201039.5|6
1632803490000|2021-09-28 04:31:30|201192.5|201042.5|201180.4|201030.4|201192.5|201042.5|201180.4|201030.4|19
1632803500000|2021-09-28 04:31:40|201180.6|201030.6|201178.5|201028.5|201184.4|201034.4|201178.4|201028.4|14
1632803510000|2021-09-28 04:31:50|201178.1|201028.1|201177.1|201027.1|201178.8|201028.8|201177.1|201027.1|4
1632803520000|2021-09-28 04:32:00|201176.9|201026.9|201180.4|201030.4|201181.7|201031.7|201176.9|201026.9|12
1632803530000|2021-09-28 04:32:10|201180.2|201030.2|201180.3|201030.3|201181.2|201031.2|201180.2|201030.2|9
1632803540000|2021-09-28 04:32:20|201180.5|201030.5|201181.9|201031.9|201181.9|201031.9|201179.8|201029.8|5
1632803550000|2021-09-28 04:32:30|201182.6|201032.6|201182.5|201032.5|201184.6|201034.6|201179.9|201029.9|16
1632803560000|2021-09-28 04:32:40|201186.4|201036.4|201187.3|201037.3|201187.9|201037.9|201182.2|201032.2|15
1632803570000|2021-09-28 04:32:50|201185.2|201035.2|201182.7|201032.7|201185.2|201035.2|201182.2|201032.2|10
1632803580000|2021-09-28 04:33:00|201182.6|201032.6|201187|201037|201187|201037|201182.6|201032.6|4
1632803590000|2021-09-28 04:33:10|201186.1|201036.1|201188.5|201038.5|201188.5|201038.5|201182.7|201032.7|15
1632803600000|2021-09-28 04:33:20|201188.9|201038.9|201190|201040|201190|201040|201185.4|201035.4|16
1632803610000|2021-09-28 04:33:30|201191.9|201041.9|201198.3|201048.3|201201.4|201051.4|201187.9|201037.9|27
1632803620000|2021-09-28 04:33:40|201197.2|201047.2|201197.9|201047.9|201199.2|201049.2|201197.1|201047.1|8
1632803630000|2021-09-28 04:33:50|201197.2|201047.2|201201.5|201051.5|201201.5|201051.5|201197.2|201047.2|12
1632803640000|2021-09-28 04:34:00|201199.3|201049.3|201197.1|201047.1|201199.3|201049.3|201197.1|201047.1|9
1632803650000|2021-09-28 04:34:10|201196.3|201046.3|201195.7|201045.7|201196.3|201046.3|201195.7|201045.7|6
1632803660000|2021-09-28 04:34:20|201195.6|201045.6|201197|201047|201201.4|201051.4|201195.4|201045.4|19
1632803670000|2021-09-28 04:34:30|201196.3|201046.3|201200.3|201050.3|201202.2|201052.2|201196.3|201046.3|11
1632803680000|2021-09-28 04:34:40|201200.8|201050.8|201197.2|201047.2|201201.5|201051.5|201195.3|201045.3|9
1632803690000|2021-09-28 04:34:50|201197.5|201047.5|201199.4|201049.4|201199.4|201049.4|201197.4|201047.4|9
1632803700000|2021-09-28 04:35:00|201197|201047|201197.4|201047.4|201197.4|201047.4|201195.9|201045.9|6
1632803710000|2021-09-28 04:35:10|201190.3|201040.3|201190.7|201040.7|201190.7|201040.7|201190.3|201040.3|2
1632803720000|2021-09-28 04:35:20|201191.7|201041.7|201193.2|201043.2|201194.1|201044.1|201190.8|201040.8|5
1632803730000|2021-09-28 04:35:30|201193.3|201043.3|201198|201048|201200.7|201050.7|201193.3|201043.3|6
1632803740000|2021-09-28 04:35:40|201197.3|201047.3|201195.6|201045.6|201199.4|201049.4|201192.7|201042.7|9
1632803750000|2021-09-28 04:35:50|201194|201044|201196.1|201046.1|201196.7|201046.7|201194|201044|8
1632803760000|2021-09-28 04:36:00|201194.2|201044.2|201196.8|201046.8|201197.7|201047.7|201194.2|201044.2|12
1632803770000|2021-09-28 04:36:10|201198.7|201048.7|201196.3|201046.3|201198.7|201048.7|201196.3|201046.3|10
1632803780000|2021-09-28 04:36:20|201194.8|201044.8|201196.8|201046.8|201196.8|201046.8|201194.5|201044.5|8
1632803790000|2021-09-28 04:36:30|201197.9|201047.9|201195.8|201045.8|201197.9|201047.9|201192.3|201042.3|7
1632803800000|2021-09-28 04:36:40|201196.2|201046.2|201198.6|201048.6|201198.6|201048.6|201195.2|201045.2|10
1632803810000|2021-09-28 04:36:50|201197.9|201047.9|201199.1|201049.1|201199.1|201049.1|201190.8|201040.8|8
1632803820000|2021-09-28 04:37:00|201197.7|201047.7|201199.3|201049.3|201201.2|201051.2|201197.1|201047.1|9
1632803830000|2021-09-28 04:37:10|201199.1|201049.1|201195.4|201045.4|201199.1|201049.1|201194.1|201044.1|6
1632803840000|2021-09-28 04:37:20|201196|201046|201195.4|201045.4|201197.1|201047.1|201195.3|201045.3|6
1632803850000|2021-09-28 04:37:30|201196.8|201046.8|201200.4|201050.4|201200.4|201050.4|201196.6|201046.6|7
1632803860000|2021-09-28 04:37:40|201201|201051|201194.3|201044.3|201201|201051|201193.2|201043.2|4
1632803870000|2021-09-28 04:37:50|201194.5|201044.5|201202.5|201052.5|201204.7|201054.7|201194.1|201044.1|13
1632803880000|2021-09-28 04:38:00|201204.1|201054.1|201203.6|201053.6|201204.2|201054.2|201201.3|201051.3|8
1632803890000|2021-09-28 04:38:10|201203.7|201053.7|201203.3|201053.3|201203.7|201053.7|201203.3|201053.3|3
1632803900000|2021-09-28 04:38:20|201209|201059|201199.7|201049.7|201209|201059|201199.4|201049.4|11
1632803910000|2021-09-28 04:38:30|201196.3|201046.3|201191.5|201041.5|201196.4|201046.4|201186.6|201036.6|21
1632803920000|2021-09-28 04:38:40|201191.1|201041.1|201185.7|201035.7|201191.1|201041.1|201185.7|201035.7|15
1632803930000|2021-09-28 04:38:50|201185.5|201035.5|201182|201032|201185.5|201035.5|201180.2|201030.2|6
1632803940000|2021-09-28 04:39:00|201181.4|201031.4|201185.3|201035.3|201185.3|201035.3|201179.9|201029.9|21
1632803950000|2021-09-28 04:39:10|201180.9|201030.9|201155.2|201005.2|201182.8|201032.8|201141.5|200991.5|22
1632803960000|2021-09-28 04:39:20|201152.9|201002.9|201151.8|201001.8|201156.1|201006.1|201148.7|200998.7|15
1632803970000|2021-09-28 04:39:30|201151.9|201001.9|201144.4|200994.4|201151.9|201001.9|201142.2|200992.2|16
1632803980000|2021-09-28 04:39:40|201144.3|200994.3|201145.2|200995.2|201146.1|200996.1|201144.3|200994.3|8
1632803990000|2021-09-28 04:39:50|201145.3|200995.3|201147.5|200997.5|201148|200998|201145.3|200995.3|8
1632804000000|2021-09-28 04:40:00|201147.6|200997.6|201148.3|200998.3|201149.2|200999.2|201144.8|200994.8|13
1632804010000|2021-09-28 04:40:10|201151.2|201001.2|201140.5|200990.5|201151.2|201001.2|201139.2|200989.2|20
1632804020000|2021-09-28 04:40:20|201141.6|200991.6|201149.8|200999.8|201151.1|201001.1|201141.5|200991.5|13
1632804030000|2021-09-28 04:40:30|201150|201000|201152.3|201002.3|201154.5|201004.5|201148.7|200998.7|17
1632804040000|2021-09-28 04:40:40|201149|200999|201150|201000|201150.7|201000.7|201149|200999|9
1632804050000|2021-09-28 04:40:50|201150.5|201000.5|201148.3|200998.3|201151.8|201001.8|201145|200995|12
1632804060000|2021-09-28 04:41:00|201151.5|201001.5|201148.2|200998.2|201151.5|201001.5|201145.9|200995.9|7
1632804070000|2021-09-28 04:41:10|201148.4|200998.4|201150.3|201000.3|201150.3|201000.3|201148.4|200998.4|10
1632804080000|2021-09-28 04:41:20|201150.4|201000.4|201149.7|200999.7|201152|201002|201149.7|200999.7|9
1632804090000|2021-09-28 04:41:30|201151.8|201001.8|201145|200995|201151.8|201001.8|201144.6|200994.6|10
1632804100000|2021-09-28 04:41:40|201145.1|200995.1|201150|201000|201150.2|201000.2|201144.8|200994.8|10
1632804110000|2021-09-28 04:41:50|201149.7|200999.7|201153.1|201003.1|201156.4|201006.4|201148.8|200998.8|9
1632804120000|2021-09-28 04:42:00|201154.7|201004.7|201149|200999|201154.7|201004.7|201149|200999|8
1632804130000|2021-09-28 04:42:10|201149.7|200999.7|201148.7|200998.7|201150.2|201000.2|201148.5|200998.5|7
1632804140000|2021-09-28 04:42:20|201151|201001|201149.8|200999.8|201151|201001|201149.8|200999.8|5
1632804150000|2021-09-28 04:42:30|201149.5|200999.5|201151.5|201001.5|201152.6|201002.6|201144.4|200994.4|11
1632804160000|2021-09-28 04:42:40|201149.2|200999.2|201148.7|200998.7|201149.2|200999.2|201147.2|200997.2|7
1632804170000|2021-09-28 04:42:50|201148.2|200998.2|201148.2|200998.2|201153|201003|201146.8|200996.8|18
1632804180000|2021-09-28 04:43:00|201149.1|200999.1|201148.3|200998.3|201149.1|200999.1|201143.6|200993.6|12
1632804190000|2021-09-28 04:43:10|201147.4|200997.4|201146.3|200996.3|201148.5|200998.5|201146.3|200996.3|16
1632804200000|2021-09-28 04:43:20|201146.1|200996.1|201148.1|200998.1|201148.1|200998.1|201143.6|200993.6|12
1632804210000|2021-09-28 04:43:30|201145.7|200995.7|201147.4|200997.4|201148.4|200998.4|201144.5|200994.5|10
1632804220000|2021-09-28 04:43:40|201146.2|200996.2|201146.7|200996.7|201146.9|200996.9|201146.2|200996.2|7
1632804230000|2021-09-28 04:43:50|201146.9|200996.9|201143.4|200993.4|201146.9|200996.9|201143|200993|9
1632804240000|2021-09-28 04:44:00|201143.8|200993.8|201147|200997|201148.6|200998.6|201143|200993|11
1632804250000|2021-09-28 04:44:10|201146.6|200996.6|201151.6|201001.6|201151.6|201001.6|201145.6|200995.6|13
1632804260000|2021-09-28 04:44:20|201152.1|201002.1|201149.8|200999.8|201152.1|201002.1|201149.4|200999.4|11
1632804270000|2021-09-28 04:44:30|201149.5|200999.5|201146|200996|201152|201002|201145.2|200995.2|16
1632804280000|2021-09-28 04:44:40|201146.3|200996.3|201147.5|200997.5|201147.7|200997.7|201145.7|200995.7|6
1632804290000|2021-09-28 04:44:50|201147.3|200997.3|201147.9|200997.9|201148.5|200998.5|201146.9|200996.9|10
1632804300000|2021-09-28 04:45:00|201147.3|200997.3|201148.1|200998.1|201148.5|200998.5|201146|200996|11
1632804310000|2021-09-28 04:45:10|201147.4|200997.4|201149.1|200999.1|201149.1|200999.1|201146.2|200996.2|8
1632804320000|2021-09-28 04:45:20|201149.7|200999.7|201149.6|200999.6|201155.1|201005.1|201149.5|200999.5|7
1632804330000|2021-09-28 04:45:30|201148.5|200998.5|201149.4|200999.4|201150.4|201000.4|201145.9|200995.9|8
1632804340000|2021-09-28 04:45:40|201149|200999|201149.3|200999.3|201149.5|200999.5|201147.5|200997.5|9
1632804350000|2021-09-28 04:45:50|201146.8|200996.8|201148.1|200998.1|201150.2|201000.2|201146|200996|11
1632804360000|2021-09-28 04:46:00|201147.9|200997.9|201146.1|200996.1|201148.2|200998.2|201146|200996|8
1632804370000|2021-09-28 04:46:10|201145.4|200995.4|201142.2|200992.2|201146.5|200996.5|201142.2|200992.2|5
1632804380000|2021-09-28 04:46:20|201142|200992|201147.6|200997.6|201148.6|200998.6|201142|200992|13
1632804390000|2021-09-28 04:46:30|201147.9|200997.9|201146.2|200996.2|201149.7|200999.7|201145.6|200995.6|16
1632804400000|2021-09-28 04:46:40|201146.4|200996.4|201146|200996|201147.5|200997.5|201144|200994|15
1632804410000|2021-09-28 04:46:50|201144.9|200994.9|201144.5|200994.5|201146.1|200996.1|201144.5|200994.5|14
1632804420000|2021-09-28 04:47:00|201143.9|200993.9|201146.9|200996.9|201147.6|200997.6|201143.9|200993.9|14
1632804430000|2021-09-28 04:47:10|201146.2|200996.2|201144.6|200994.6|201148.1|200998.1|201142.9|200992.9|12
1632804440000|2021-09-28 04:47:20|201145.2|200995.2|201145.9|200995.9|201147.8|200997.8|201145.2|200995.2|17
1632804450000|2021-09-28 04:47:30|201144.8|200994.8|201144.9|200994.9|201146|200996|201143|200993|8
1632804460000|2021-09-28 04:47:40|201144.5|200994.5|201146.6|200996.6|201147.1|200997.1|201144.5|200994.5|7
1632804470000|2021-09-28 04:47:50|201147.6|200997.6|201146.2|200996.2|201149.1|200999.1|201145.7|200995.7|9
1632804480000|2021-09-28 04:48:00|201145.5|200995.5|201146.5|200996.5|201148.4|200998.4|201145.4|200995.4|12
1632804490000|2021-09-28 04:48:10|201148.8|200998.8|201146.3|200996.3|201148.8|200998.8|201146.3|200996.3|11
1632804500000|2021-09-28 04:48:20|201146.7|200996.7|201148.6|200998.6|201148.9|200998.9|201146.4|200996.4|12
1632804510000|2021-09-28 04:48:30|201146.6|200996.6|201150|201000|201150|201000|201145.3|200995.3|11
1632804520000|2021-09-28 04:48:40|201148.6|200998.6|201146.9|200996.9|201148.6|200998.6|201146.8|200996.8|4
1632804530000|2021-09-28 04:48:50|201147.5|200997.5|201146|200996|201150.9|201000.9|201145.1|200995.1|12
1632804540000|2021-09-28 04:49:00|201144.6|200994.6|201143.1|200993.1|201146.3|200996.3|201143.1|200993.1|12
1632804550000|2021-09-28 04:49:10|201143.5|200993.5|201144.6|200994.6|201145.4|200995.4|201142.7|200992.7|10
1632804560000|2021-09-28 04:49:20|201144.9|200994.9|201141.9|200991.9|201144.9|200994.9|201141.9|200991.9|7
1632804570000|2021-09-28 04:49:30|201144.6|200994.6|201143.3|200993.3|201145.1|200995.1|201143.2|200993.2|6
1632804580000|2021-09-28 04:49:40|201145.5|200995.5|201147.4|200997.4|201151.6|201001.6|201144.5|200994.5|7
1632804590000|2021-09-28 04:49:50|201143.8|200993.8|201145.2|200995.2|201148.3|200998.3|201139|200989|11
1632804600000|2021-09-28 04:50:00|201144.4|200994.4|201148|200998|201148|200998|201142.4|200992.4|6
1632804610000|2021-09-28 04:50:10|201149|200999|201146.9|200996.9|201149|200999|201146.3|200996.3|11
1632804620000|2021-09-28 04:50:20|201147.7|200997.7|201148.5|200998.5|201148.5|200998.5|201146.5|200996.5|4
1632804630000|2021-09-28 04:50:30|201145.9|200995.9|201147.1|200997.1|201149|200999|201144.3|200994.3|9
1632804640000|2021-09-28 04:50:40|201147.2|200997.2|201149.9|200999.9|201150.3|201000.3|201147.2|200997.2|9
1632804650000|2021-09-28 04:50:50|201149.8|200999.8|201147.4|200997.4|201149.8|200999.8|201145.8|200995.8|6
1632804660000|2021-09-28 04:51:00|201146.9|200996.9|201146|200996|201146.9|200996.9|201142.8|200992.8|11
1632804670000|2021-09-28 04:51:10|201145.4|200995.4|201146.2|200996.2|201151.2|201001.2|201145.4|200995.4|17
1632804680000|2021-09-28 04:51:20|201150.7|201000.7|201144.5|200994.5|201150.7|201000.7|201144.1|200994.1|13
1632804690000|2021-09-28 04:51:30|201144.2|200994.2|201149.3|200999.3|201149.3|200999.3|201144.2|200994.2|9
1632804700000|2021-09-28 04:51:40|201148.1|200998.1|201148.8|200998.8|201150.9|201000.9|201147.5|200997.5|9
1632804710000|2021-09-28 04:51:50|201149.2|200999.2|201149.3|200999.3|201149.3|200999.3|201146.4|200996.4|7
1632804720000|2021-09-28 04:52:00|201148.8|200998.8|201148.6|200998.6|201151.2|201001.2|201146.7|200996.7|13
1632804730000|2021-09-28 04:52:10|201149.2|200999.2|201146.7|200996.7|201149.2|200999.2|201144.8|200994.8|25
1632804740000|2021-09-28 04:52:20|201147|200997|201147.3|200997.3|201149.6|200999.6|201146.8|200996.8|13
1632804750000|2021-09-28 04:52:30|201146.6|200996.6|201146.1|200996.1|201147.4|200997.4|201146.1|200996.1|9
1632804760000|2021-09-28 04:52:40|201145.3|200995.3|201148.6|200998.6|201148.6|200998.6|201142.3|200992.3|6
1632804770000|2021-09-28 04:52:50|201147.5|200997.5|201152|201002|201152.7|201002.7|201146.6|200996.6|5
1632804780000|2021-09-28 04:53:00|201148.3|200998.3|201152.1|201002.1|201152.1|201002.1|201146.8|200996.8|9
1632804790000|2021-09-28 04:53:10|201148.3|200998.3|201146.7|200996.7|201148.8|200998.8|201145.9|200995.9|11
1632804800000|2021-09-28 04:53:20|201146.3|200996.3|201144.9|200994.9|201146.3|200996.3|201143.7|200993.7|10
1632804810000|2021-09-28 04:53:30|201144.5|200994.5|201147|200997|201153|201003|201144.4|200994.4|7
1632804820000|2021-09-28 04:53:40|201146.9|200996.9|201145.5|200995.5|201147.5|200997.5|201145.5|200995.5|10
1632804830000|2021-09-28 04:53:50|201144.9|200994.9|201146.6|200996.6|201147.1|200997.1|201142.5|200992.5|11
1632804840000|2021-09-28 04:54:00|201144.4|200994.4|201144.9|200994.9|201145.9|200995.9|201143.1|200993.1|10
1632804850000|2021-09-28 04:54:10|201145.3|200995.3|201141.8|200991.8|201145.3|200995.3|201141.8|200991.8|7
1632804860000|2021-09-28 04:54:20|201141.9|200991.9|201147.5|200997.5|201149.2|200999.2|201141.7|200991.7|13
1632804870000|2021-09-28 04:54:30|201147.2|200997.2|201150.3|201000.3|201150.8|201000.8|201146.5|200996.5|9
1632804880000|2021-09-28 04:54:40|201148.8|200998.8|201145.5|200995.5|201150.3|201000.3|201144.1|200994.1|10
1632804890000|2021-09-28 04:54:50|201144.7|200994.7|201144.8|200994.8|201148.7|200998.7|201144.1|200994.1|9
1632804900000|2021-09-28 04:55:00|201144|200994|201142.4|200992.4|201144.2|200994.2|201140|200990|15
1632804910000|2021-09-28 04:55:10|201141.2|200991.2|201142.7|200992.7|201143.4|200993.4|201140.8|200990.8|15
1632804920000|2021-09-28 04:55:20|201142.5|200992.5|201145.4|200995.4|201147.1|200997.1|201141.6|200991.6|17
1632804930000|2021-09-28 04:55:30|201145.7|200995.7|201145.5|200995.5|201147.6|200997.6|201144.6|200994.6|9
1632804940000|2021-09-28 04:55:40|201143.2|200993.2|201148.9|200998.9|201150.6|201000.6|201142.8|200992.8|6
1632804950000|2021-09-28 04:55:50|201147.7|200997.7|201147.4|200997.4|201148.1|200998.1|201145.3|200995.3|11
1632804960000|2021-09-28 04:56:00|201147.8|200997.8|201142.7|200992.7|201147.8|200997.8|201138.5|200988.5|11
1632804970000|2021-09-28 04:56:10|201141.4|200991.4|201145.2|200995.2|201145.2|200995.2|201140.8|200990.8|7
1632804980000|2021-09-28 04:56:20|201144|200994|201140.9|200990.9|201145.8|200995.8|201139.7|200989.7|12
1632804990000|2021-09-28 04:56:30|201141.4|200991.4|201144.4|200994.4|201151.3|201001.3|201141.4|200991.4|14
1632805000000|2021-09-28 04:56:40|201145.3|200995.3|201145.7|200995.7|201146.9|200996.9|201143.7|200993.7|8
1632805010000|2021-09-28 04:56:50|201147.1|200997.1|201147.4|200997.4|201149.5|200999.5|201145.7|200995.7|7
1632805020000|2021-09-28 04:57:00|201147.3|200997.3|201145.5|200995.5|201147.3|200997.3|201139.7|200989.7|14
1632805030000|2021-09-28 04:57:10|201146.2|200996.2|201143.1|200993.1|201146.5|200996.5|201143.1|200993.1|14
1632805040000|2021-09-28 04:57:20|201142.9|200992.9|201145.8|200995.8|201148.7|200998.7|201142.1|200992.1|17
1632805050000|2021-09-28 04:57:30|201145.6|200995.6|201145.2|200995.2|201145.6|200995.6|201141.3|200991.3|14
1632805060000|2021-09-28 04:57:40|201145|200995|201145.2|200995.2|201148.4|200998.4|201143.7|200993.7|10
1632805070000|2021-09-28 04:57:50|201144.9|200994.9|201143.3|200993.3|201146.1|200996.1|201142.5|200992.5|14
1632805080000|2021-09-28 04:58:00|201142.9|200992.9|201144.4|200994.4|201145.5|200995.5|201142.4|200992.4|9
1632805090000|2021-09-28 04:58:10|201144.2|200994.2|201146.4|200996.4|201150.9|201000.9|201142.8|200992.8|10
1632805100000|2021-09-28 04:58:20|201148.2|200998.2|201142.6|200992.6|201149.7|200999.7|201142.6|200992.6|11
1632805110000|2021-09-28 04:58:30|201146.2|200996.2|201143.5|200993.5|201146.2|200996.2|201143.5|200993.5|12
1632805120000|2021-09-28 04:58:40|201143.6|200993.6|201148.2|200998.2|201148.9|200998.9|201143.2|200993.2|12
1632805130000|2021-09-28 04:58:50|201147.6|200997.6|201149.6|200999.6|201152.5|201002.5|201145.7|200995.7|10
1632805140000|2021-09-28 04:59:00|201149.1|200999.1|201145.7|200995.7|201149.1|200999.1|201144.3|200994.3|15
1632805150000|2021-09-28 04:59:10|201143.8|200993.8|201141.5|200991.5|201144.7|200994.7|201141.1|200991.1|18
1632805160000|2021-09-28 04:59:20|201142.3|200992.3|201142.4|200992.4|201147.7|200997.7|201141.2|200991.2|20
1632805170000|2021-09-28 04:59:30|201145.6|200995.6|201146.6|200996.6|201146.6|200996.6|201141.8|200991.8|15
1632805180000|2021-09-28 04:59:40|201146.1|200996.1|201144.3|200994.3|201151.2|201001.2|201144.3|200994.3|8
1632805190000|2021-09-28 04:59:50|201144.6|200994.6|201143.7|200993.7|201145.8|200995.8|201141.7|200991.7|15
1632805200000|2021-09-28 05:00:00|201144.3|200994.3|201144.5|200994.5|201146|200996|201140.1|200990.1|25
1632805210000|2021-09-28 05:00:10|201143.5|200993.5|201143.8|200993.8|201143.8|200993.8|201141.3|200991.3|13
1632805220000|2021-09-28 05:00:20|201143.2|200993.2|201137.9|200987.9|201143.2|200993.2|201137.5|200987.5|18
1632805230000|2021-09-28 05:00:30|201137.2|200987.2|201132|200982|201139.2|200989.2|201126|200976|18
1632805240000|2021-09-28 05:00:40|201131.5|200981.5|201113.1|200963.1|201133.9|200983.9|201110.1|200960.1|19
1632805250000|2021-09-28 05:00:50|201113.2|200963.2|201109.4|200959.4|201114.1|200964.1|201109.4|200959.4|11
1632805260000|2021-09-28 05:01:00|201115.1|200965.1|201112.9|200962.9|201115.1|200965.1|201111.8|200961.8|9
1632805270000|2021-09-28 05:01:10|201112.2|200962.2|201117.7|200967.7|201118.2|200968.2|201111.6|200961.6|7
1632805280000|2021-09-28 05:01:20|201113.8|200963.8|201113.3|200963.3|201114.3|200964.3|201112.3|200962.3|6
1632805290000|2021-09-28 05:01:30|201112.8|200962.8|201113|200963|201119.2|200969.2|201111.7|200961.7|14
1632805300000|2021-09-28 05:01:40|201116.6|200966.6|201142.3|200992.3|201146.4|200996.4|201114.3|200964.3|22
1632805310000|2021-09-28 05:01:50|201143.9|200993.9|201146.2|200996.2|201148.3|200998.3|201143.9|200993.9|22
1632805320000|2021-09-28 05:02:00|201145.4|200995.4|201147.5|200997.5|201148.1|200998.1|201144.7|200994.7|15
1632805330000|2021-09-28 05:02:10|201148.8|200998.8|201146.1|200996.1|201148.8|200998.8|201146|200996|15
1632805340000|2021-09-28 05:02:20|201144.6|200994.6|201146.6|200996.6|201151|201001|201144|200994|15
1632805350000|2021-09-28 05:02:30|201147.1|200997.1|201141|200991|201148|200998|201140.2|200990.2|17
1632805360000|2021-09-28 05:02:40|201143.4|200993.4|201144.9|200994.9|201144.9|200994.9|201140|200990|16
1632805370000|2021-09-28 05:02:50|201145|200995|201145.1|200995.1|201146.4|200996.4|201142.1|200992.1|14
1632805380000|2021-09-28 05:03:00|201144.7|200994.7|201144.1|200994.1|201145.6|200995.6|201143.1|200993.1|15
1632805390000|2021-09-28 05:03:10|201144.4|200994.4|201148.5|200998.5|201149.5|200999.5|201143.8|200993.8|11
1632805400000|2021-09-28 05:03:20|201148.6|200998.6|201150.9|201000.9|201150.9|201000.9|201145.9|200995.9|16
1632805410000|2021-09-28 05:03:30|201150.4|201000.4|201149|200999|201150.4|201000.4|201143.6|200993.6|16
1632805420000|2021-09-28 05:03:40|201149.2|200999.2|201147.5|200997.5|201151.7|201001.7|201147.3|200997.3|16
1632805430000|2021-09-28 05:03:50|201149.1|200999.1|201151.1|201001.1|201156.5|201006.5|201147.4|200997.4|18
1632805440000|2021-09-28 05:04:00|201153.9|201003.9|201151.4|201001.4|201153.9|201003.9|201150.5|201000.5|21
1632805450000|2021-09-28 05:04:10|201151.6|201001.6|201153|201003|201154|201004|201150.5|201000.5|19
1632805460000|2021-09-28 05:04:20|201152.2|201002.2|201150.6|201000.6|201153|201003|201150.6|201000.6|15
1632805470000|2021-09-28 05:04:30|201150.8|201000.8|201148.7|200998.7|201151.5|201001.5|201147.4|200997.4|17
1632805480000|2021-09-28 05:04:40|201149.2|200999.2|201152.3|201002.3|201154.4|201004.4|201148.7|200998.7|16
1632805490000|2021-09-28 05:04:50|201154.1|201004.1|201153.6|201003.6|201155.7|201005.7|201152.4|201002.4|16
1632805500000|2021-09-28 05:05:00|201154.4|201004.4|201153.6|201003.6|201154.4|201004.4|201150.7|201000.7|16
1632805510000|2021-09-28 05:05:10|201153.1|201003.1|201154.8|201004.8|201154.8|201004.8|201151|201001|8
1632805520000|2021-09-28 05:05:20|201153.7|201003.7|201147.6|200997.6|201153.7|201003.7|201146.9|200996.9|21
1632805530000|2021-09-28 05:05:30|201147|200997|201150.9|201000.9|201151.6|201001.6|201146|200996|8
1632805540000|2021-09-28 05:05:40|201152.3|201002.3|201149.5|200999.5|201152.3|201002.3|201148.1|200998.1|9
1632805550000|2021-09-28 05:05:50|201149.2|200999.2|201147.9|200997.9|201152.9|201002.9|201145.6|200995.6|8
1632805560000|2021-09-28 05:06:00|201147.7|200997.7|201154.5|201004.5|201155.9|201005.9|201147.4|200997.4|15
1632805570000|2021-09-28 05:06:10|201153.5|201003.5|201153.5|201003.5|201154.9|201004.9|201153|201003|11
1632805580000|2021-09-28 05:06:20|201153.9|201003.9|201156.9|201006.9|201157.8|201007.8|201153.9|201003.9|16
1632805590000|2021-09-28 05:06:30|201158|201008|201152.2|201002.2|201158|201008|201152.2|201002.2|11
1632805600000|2021-09-28 05:06:40|201153.4|201003.4|201152.5|201002.5|201154.8|201004.8|201151.7|201001.7|9
1632805610000|2021-09-28 05:06:50|201152.3|201002.3|201155.7|201005.7|201157.5|201007.5|201152.3|201002.3|10
1632805620000|2021-09-28 05:07:00|201155.6|201005.6|201155.4|201005.4|201157.3|201007.3|201155.4|201005.4|7
1632805630000|2021-09-28 05:07:10|201155.1|201005.1|201151.9|201001.9|201155.1|201005.1|201151.6|201001.6|10
1632805640000|2021-09-28 05:07:20|201152.2|201002.2|201156.2|201006.2|201160.6|201010.6|201152.2|201002.2|9
1632805650000|2021-09-28 05:07:30|201156.8|201006.8|201153.4|201003.4|201160.9|201010.9|201153.4|201003.4|9
1632805660000|2021-09-28 05:07:40|201154.3|201004.3|201153.1|201003.1|201154.4|201004.4|201152.4|201002.4|7
1632805670000|2021-09-28 05:07:50|201151.3|201001.3|201155.8|201005.8|201155.8|201005.8|201151|201001|8
1632805680000|2021-09-28 05:08:00|201155.5|201005.5|201148|200998|201162|201012|201148|200998|17
1632805690000|2021-09-28 05:08:10|201147|200997|201149.7|200999.7|201153.6|201003.6|201145.9|200995.9|12
1632805700000|2021-09-28 05:08:20|201149.8|200999.8|201146.9|200996.9|201151.4|201001.4|201146.9|200996.9|9
1632805710000|2021-09-28 05:08:30|201147.6|200997.6|201149.9|200999.9|201153.9|201003.9|201147.6|200997.6|13
1632805720000|2021-09-28 05:08:40|201149.4|200999.4|201154.7|201004.7|201154.7|201004.7|201147.9|200997.9|7
1632805730000|2021-09-28 05:08:50|201154|201004|201152.2|201002.2|201154.3|201004.3|201148.5|200998.5|13
1632805740000|2021-09-28 05:09:00|201152.1|201002.1|201147.8|200997.8|201153.7|201003.7|201147.2|200997.2|14
1632805750000|2021-09-28 05:09:10|201148.9|200998.9|201148|200998|201153|201003|201148|200998|15
1632805760000|2021-09-28 05:09:20|201147.5|200997.5|201153.9|201003.9|201155.2|201005.2|201147.5|200997.5|12
1632805770000|2021-09-28 05:09:30|201152.1|201002.1|201152.6|201002.6|201153.6|201003.6|201151.5|201001.5|8
1632805780000|2021-09-28 05:09:40|201152.3|201002.3|201145.6|200995.6|201152.3|201002.3|201145.6|200995.6|4
1632805790000|2021-09-28 05:09:50|201146.4|200996.4|201149.8|200999.8|201150.6|201000.6|201144.8|200994.8|17
1632805800000|2021-09-28 05:10:00|201150.6|201000.6|201148.1|200998.1|201152.1|201002.1|201147.7|200997.7|12
1632805810000|2021-09-28 05:10:10|201147.3|200997.3|201144|200994|201148.9|200998.9|201144|200994|10
1632805820000|2021-09-28 05:10:20|201143.7|200993.7|201148.7|200998.7|201151.2|201001.2|201143.7|200993.7|19
1632805830000|2021-09-28 05:10:30|201149.1|200999.1|201149.1|200999.1|201151.2|201001.2|201147|200997|18
1632805840000|2021-09-28 05:10:40|201148.4|200998.4|201152|201002|201153.6|201003.6|201148.4|200998.4|11
1632805850000|2021-09-28 05:10:50|201151.8|201001.8|201149.4|200999.4|201151.8|201001.8|201148.9|200998.9|18
1632805860000|2021-09-28 05:11:00|201149.1|200999.1|201151.8|201001.8|201153.3|201003.3|201149.1|200999.1|20
1632805870000|2021-09-28 05:11:10|201152.2|201002.2|201156.1|201006.1|201156.1|201006.1|201151|201001|12
1632805880000|2021-09-28 05:11:20|201154.8|201004.8|201151.7|201001.7|201155.2|201005.2|201147.9|200997.9|17
1632805890000|2021-09-28 05:11:30|201151|201001|201149.1|200999.1|201151.9|201001.9|201149.1|200999.1|5
1632805900000|2021-09-28 05:11:40|201146.6|200996.6|201150.3|201000.3|201151.9|201001.9|201146.6|200996.6|14
1632805910000|2021-09-28 05:11:50|201149.2|200999.2|201150.6|201000.6|201153|201003|201146.9|200996.9|15
1632805920000|2021-09-28 05:12:00|201150.9|201000.9|201151.8|201001.8|201154.8|201004.8|201150.1|201000.1|19
1632805930000|2021-09-28 05:12:10|201151|201001|201148.4|200998.4|201151.3|201001.3|201148|200998|8
1632805940000|2021-09-28 05:12:20|201147.4|200997.4|201146|200996|201148.7|200998.7|201146|200996|12
1632805950000|2021-09-28 05:12:30|201147.1|200997.1|201147.2|200997.2|201152.8|201002.8|201144.9|200994.9|11
1632805960000|2021-09-28 05:12:40|201138|200988|201150.1|201000.1|201150.1|201000.1|201136.7|200986.7|7
1632805970000|2021-09-28 05:12:50|201147.8|200997.8|201148.7|200998.7|201151.1|201001.1|201145|200995|16
1632805980000|2021-09-28 05:13:00|201149.4|200999.4|201150.9|201000.9|201150.9|201000.9|201146.2|200996.2|8
1632805990000|2021-09-28 05:13:10|201148.8|200998.8|201150.9|201000.9|201152.9|201002.9|201147.5|200997.5|9
1632806000000|2021-09-28 05:13:20|201149.7|200999.7|201146.5|200996.5|201151.5|201001.5|201145|200995|16
1632806010000|2021-09-28 05:13:30|201145.6|200995.6|201141.8|200991.8|201146.4|200996.4|201139.4|200989.4|14
1632806020000|2021-09-28 05:13:40|201143.2|200993.2|201142.9|200992.9|201144|200994|201141.2|200991.2|10
1632806030000|2021-09-28 05:13:50|201141.6|200991.6|201147.6|200997.6|201147.6|200997.6|201141.6|200991.6|5
1632806040000|2021-09-28 05:14:00|201143.4|200993.4|201141.5|200991.5|201143.4|200993.4|201139.5|200989.5|11
1632806050000|2021-09-28 05:14:10|201140.3|200990.3|201141.9|200991.9|201144|200994|201140|200990|9
1632806060000|2021-09-28 05:14:20|201139.6|200989.6|201142.8|200992.8|201144.1|200994.1|201138.7|200988.7|11
1632806070000|2021-09-28 05:14:30|201142.7|200992.7|201145.4|200995.4|201145.4|200995.4|201142.7|200992.7|11
1632806080000|2021-09-28 05:14:40|201145.3|200995.3|201142.1|200992.1|201147.6|200997.6|201142.1|200992.1|17
1632806090000|2021-09-28 05:14:50|201142.5|200992.5|201140.7|200990.7|201142.5|200992.5|201139.8|200989.8|10
1632806100000|2021-09-28 05:15:00|201142.5|200992.5|201141.4|200991.4|201142.5|200992.5|201139.8|200989.8|16
1632806110000|2021-09-28 05:15:10|201141.6|200991.6|201140.5|200990.5|201141.6|200991.6|201140.1|200990.1|10
1632806120000|2021-09-28 05:15:20|201141.7|200991.7|201139.4|200989.4|201141.7|200991.7|201139.4|200989.4|9
1632806130000|2021-09-28 05:15:30|201139.6|200989.6|201135.5|200985.5|201139.8|200989.8|201135.5|200985.5|11
1632806140000|2021-09-28 05:15:40|201134.8|200984.8|201129|200979|201135|200985|201126.7|200976.7|20
1632806150000|2021-09-28 05:15:50|201129.3|200979.3|201136.3|200986.3|201136.6|200986.6|201129.1|200979.1|28
1632806160000|2021-09-28 05:16:00|201136.7|200986.7|201137.1|200987.1|201139|200989|201136.5|200986.5|17
1632806170000|2021-09-28 05:16:10|201136.6|200986.6|201137.3|200987.3|201137.3|200987.3|201135.6|200985.6|11
1632806180000|2021-09-28 05:16:20|201137.1|200987.1|201137.4|200987.4|201139.1|200989.1|201137.1|200987.1|12
1632806190000|2021-09-28 05:16:30|201137.9|200987.9|201135.3|200985.3|201137.9|200987.9|201135|200985|9
1632806200000|2021-09-28 05:16:40|201135.5|200985.5|201137.7|200987.7|201138.1|200988.1|201134.7|200984.7|16
1632806210000|2021-09-28 05:16:50|201137.6|200987.6|201137.9|200987.9|201139.2|200989.2|201137.3|200987.3|6
1632806220000|2021-09-28 05:17:00|201137.8|200987.8|201138.8|200988.8|201139.2|200989.2|201136.9|200986.9|9
1632806230000|2021-09-28 05:17:10|201139.1|200989.1|201134.5|200984.5|201139.1|200989.1|201134.5|200984.5|15
1632806240000|2021-09-28 05:17:20|201135.2|200985.2|201136.6|200986.6|201136.6|200986.6|201134.1|200984.1|10
1632806250000|2021-09-28 05:17:30|201136.4|200986.4|201136.7|200986.7|201139|200989|201136.4|200986.4|7
1632806260000|2021-09-28 05:17:40|201137.1|200987.1|201136.4|200986.4|201137.2|200987.2|201136.4|200986.4|6
1632806270000|2021-09-28 05:17:50|201136.1|200986.1|201135.8|200985.8|201136.6|200986.6|201135.2|200985.2|8
1632806280000|2021-09-28 05:18:00|201140.5|200990.5|201137.8|200987.8|201140.5|200990.5|201137.7|200987.7|7
1632806290000|2021-09-28 05:18:10|201138.5|200988.5|201139.6|200989.6|201140.5|200990.5|201138.5|200988.5|8
1632806300000|2021-09-28 05:18:20|201142.7|200992.7|201141.7|200991.7|201142.7|200992.7|201140.7|200990.7|16
1632806310000|2021-09-28 05:18:30|201141.2|200991.2|201142.4|200992.4|201142.4|200992.4|201140.6|200990.6|7
1632806320000|2021-09-28 05:18:40|201142.5|200992.5|201142.1|200992.1|201143.3|200993.3|201141.7|200991.7|13
1632806330000|2021-09-28 05:18:50|201142.3|200992.3|201141.1|200991.1|201143.2|200993.2|201141|200991|17
1632806340000|2021-09-28 05:19:00|201141.5|200991.5|201142.2|200992.2|201142.2|200992.2|201141.2|200991.2|11
1632806350000|2021-09-28 05:19:10|201142.8|200992.8|201142.1|200992.1|201143.7|200993.7|201142|200992|15
1632806360000|2021-09-28 05:19:20|201141.9|200991.9|201139.4|200989.4|201142|200992|201139.3|200989.3|14
1632806370000|2021-09-28 05:19:30|201139.8|200989.8|201141.5|200991.5|201141.8|200991.8|201139.8|200989.8|12
1632806380000|2021-09-28 05:19:40|201143.3|200993.3|201140.9|200990.9|201143.3|200993.3|201140.9|200990.9|13
1632806390000|2021-09-28 05:19:50|201140.8|200990.8|201140.7|200990.7|201141.6|200991.6|201140.6|200990.6|11
1632806400000|2021-09-28 05:20:00|201140.6|200990.6|201137.2|200987.2|201140.6|200990.6|201136.7|200986.7|11
1632806410000|2021-09-28 05:20:10|201137.8|200987.8|201138.8|200988.8|201139.7|200989.7|201137.7|200987.7|13
1632806420000|2021-09-28 05:20:20|201138.7|200988.7|201139.7|200989.7|201139.9|200989.9|201136.9|200986.9|14
1632806430000|2021-09-28 05:20:30|201141.5|200991.5|201142.5|200992.5|201143|200993|201141.5|200991.5|15
1632806440000|2021-09-28 05:20:40|201142.2|200992.2|201141.7|200991.7|201142.4|200992.4|201141.4|200991.4|13
1632806450000|2021-09-28 05:20:50|201141.6|200991.6|201142.6|200992.6|201142.6|200992.6|201141.6|200991.6|7
1632806460000|2021-09-28 05:21:00|201141.9|200991.9|201141.5|200991.5|201142.4|200992.4|201141.1|200991.1|15
1632806470000|2021-09-28 05:21:10|201141.9|200991.9|201140.4|200990.4|201142.2|200992.2|201140.4|200990.4|9
1632806480000|2021-09-28 05:21:20|201142.6|200992.6|201140.6|200990.6|201142.8|200992.8|201140.6|200990.6|10
1632806490000|2021-09-28 05:21:30|201140.7|200990.7|201139.8|200989.8|201140.7|200990.7|201139.8|200989.8|4
1632806500000|2021-09-28 05:21:40|201139.6|200989.6|201139.7|200989.7|201140.5|200990.5|201139.6|200989.6|12
1632806510000|2021-09-28 05:21:50|201138.9|200988.9|201140.9|200990.9|201141.3|200991.3|201138.8|200988.8|14
1632806520000|2021-09-28 05:22:00|201140.8|200990.8|201140.6|200990.6|201141.6|200991.6|201139.5|200989.5|9
1632806530000|2021-09-28 05:22:10|201142|200992|201141.2|200991.2|201142|200992|201140.2|200990.2|7
1632806540000|2021-09-28 05:22:20|201141.5|200991.5|201143.2|200993.2|201143.9|200993.9|201140.7|200990.7|13
1632806550000|2021-09-28 05:22:30|201142.9|200992.9|201143.2|200993.2|201143.6|200993.6|201141.6|200991.6|10
1632806560000|2021-09-28 05:22:40|201143.6|200993.6|201146.1|200996.1|201146.1|200996.1|201142.5|200992.5|13
1632806570000|2021-09-28 05:22:50|201145|200995|201145|200995|201146|200996|201144.2|200994.2|6
1632806580000|2021-09-28 05:23:00|201141.1|200991.1|201144.2|200994.2|201144.2|200994.2|201141.1|200991.1|12
1632806590000|2021-09-28 05:23:10|201143.8|200993.8|201142.7|200992.7|201144.3|200994.3|201142.7|200992.7|5
1632806600000|2021-09-28 05:23:20|201142.8|200992.8|201142.9|200992.9|201143.3|200993.3|201138.6|200988.6|11
1632806610000|2021-09-28 05:23:30|201142.7|200992.7|201140.3|200990.3|201142.8|200992.8|201140|200990|17
1632806620000|2021-09-28 05:23:40|201140.2|200990.2|201143.4|200993.4|201143.4|200993.4|201139.5|200989.5|10
1632806630000|2021-09-28 05:23:50|201142.5|200992.5|201141.3|200991.3|201142.5|200992.5|201141.2|200991.2|8
1632806640000|2021-09-28 05:24:00|201141.1|200991.1|201133.2|200983.2|201141.1|200991.1|201132.6|200982.6|20
1632806650000|2021-09-28 05:24:10|201136.6|200986.6|201140.8|200990.8|201140.8|200990.8|201136.4|200986.4|8
1632806660000|2021-09-28 05:24:20|201139.9|200989.9|201137.2|200987.2|201139.9|200989.9|201136.5|200986.5|7
1632806670000|2021-09-28 05:24:30|201136.9|200986.9|201143.3|200993.3|201143.3|200993.3|201136.9|200986.9|10
1632806680000|2021-09-28 05:24:40|201142.3|200992.3|201141.8|200991.8|201142.3|200992.3|201140.5|200990.5|11
1632806690000|2021-09-28 05:24:50|201142.1|200992.1|201142.3|200992.3|201142.3|200992.3|201141.3|200991.3|10
1632806700000|2021-09-28 05:25:00|201142.2|200992.2|201144.7|200994.7|201144.7|200994.7|201142.2|200992.2|8
1632806710000|2021-09-28 05:25:10|201144.1|200994.1|201143.8|200993.8|201144.1|200994.1|201143.4|200993.4|7
1632806720000|2021-09-28 05:25:20|201143.9|200993.9|201144|200994|201144|200994|201143.7|200993.7|3
1632806730000|2021-09-28 05:25:30|201144.1|200994.1|201146.3|200996.3|201146.3|200996.3|201142.7|200992.7|10
1632806740000|2021-09-28 05:25:40|201145|200995|201143.5|200993.5|201145|200995|201143.4|200993.4|8
1632806750000|2021-09-28 05:25:50|201142.4|200992.4|201144.8|200994.8|201144.8|200994.8|201142.1|200992.1|6
1632806760000|2021-09-28 05:26:00|201144.5|200994.5|201141.4|200991.4|201144.5|200994.5|201141.3|200991.3|10
1632806770000|2021-09-28 05:26:10|201141.1|200991.1|201141.2|200991.2|201141.6|200991.6|201141.1|200991.1|4
1632806780000|2021-09-28 05:26:20|201140.7|200990.7|201142.8|200992.8|201142.8|200992.8|201140.3|200990.3|12
1632806790000|2021-09-28 05:26:30|201141.8|200991.8|201142|200992|201142|200992|201141.4|200991.4|4
1632806800000|2021-09-28 05:26:40|201142.1|200992.1|201139.8|200989.8|201142.4|200992.4|201139.8|200989.8|7
1632806810000|2021-09-28 05:26:50|201140.1|200990.1|201144.2|200994.2|201144.9|200994.9|201140|200990|9
1632806820000|2021-09-28 05:27:00|201143.2|200993.2|201140.1|200990.1|201143.2|200993.2|201140.1|200990.1|10
1632806830000|2021-09-28 05:27:10|201139.2|200989.2|201138.9|200988.9|201140.2|200990.2|201138.9|200988.9|5
1632806840000|2021-09-28 05:27:20|201139.2|200989.2|201143.2|200993.2|201143.2|200993.2|201139.2|200989.2|9
1632806850000|2021-09-28 05:27:30|201141.9|200991.9|201141.2|200991.2|201142.2|200992.2|201140.2|200990.2|7
1632806860000|2021-09-28 05:27:40|201141.7|200991.7|201142.4|200992.4|201142.4|200992.4|201141.3|200991.3|6
1632806870000|2021-09-28 05:27:50|201141.3|200991.3|201145.1|200995.1|201145.1|200995.1|201141.3|200991.3|9
1632806880000|2021-09-28 05:28:00|201144.3|200994.3|201142.4|200992.4|201145.7|200995.7|201141.4|200991.4|17
1632806890000|2021-09-28 05:28:10|201142|200992|201143.1|200993.1|201143.6|200993.6|201142|200992|10
1632806900000|2021-09-28 05:28:20|201143.2|200993.2|201144.3|200994.3|201144.3|200994.3|201142.6|200992.6|12
1632806910000|2021-09-28 05:28:30|201144|200994|201143.9|200993.9|201144.6|200994.6|201143.8|200993.8|14
1632806920000|2021-09-28 05:28:40|201143.4|200993.4|201140.5|200990.5|201143.4|200993.4|201140.4|200990.4|8
1632806930000|2021-09-28 05:28:50|201140.6|200990.6|201144.1|200994.1|201145.9|200995.9|201140.6|200990.6|15
1632806940000|2021-09-28 05:29:00|201143.5|200993.5|201143.6|200993.6|201144.2|200994.2|201143.5|200993.5|3
1632806950000|2021-09-28 05:29:10|201143.4|200993.4|201140.5|200990.5|201143.7|200993.7|201140.4|200990.4|11
1632806960000|2021-09-28 05:29:20|201140.3|200990.3|201143.4|200993.4|201143.4|200993.4|201140.3|200990.3|9
1632806970000|2021-09-28 05:29:30|201144.2|200994.2|201143.4|200993.4|201144.2|200994.2|201142.9|200992.9|10
1632806980000|2021-09-28 05:29:40|201143.5|200993.5|201145|200995|201145|200995|201142.5|200992.5|9
1632806990000|2021-09-28 05:29:50|201144.8|200994.8|201143.6|200993.6|201145|200995|201143.6|200993.6|6
1632807000000|2021-09-28 05:30:00|201141.4|200991.4|201140.8|200990.8|201142.8|200992.8|201139.7|200989.7|13
1632807010000|2021-09-28 05:30:10|201141.1|200991.1|201140.4|200990.4|201141.1|200991.1|201139.4|200989.4|12
1632807020000|2021-09-28 05:30:20|201140.5|200990.5|201140.1|200990.1|201141.1|200991.1|201139.8|200989.8|13
1632807030000|2021-09-28 05:30:30|201140.2|200990.2|201143.7|200993.7|201143.7|200993.7|201138.3|200988.3|17
1632807040000|2021-09-28 05:30:40|201144|200994|201122.2|200972.2|201144|200994|201122.2|200972.2|12
1632807050000|2021-09-28 05:30:50|201120.6|200970.6|201143.2|200993.2|201143.8|200993.8|201120.6|200970.6|24
1632807060000|2021-09-28 05:31:00|201143|200993|201142.8|200992.8|201144.7|200994.7|201142.8|200992.8|13
1632807070000|2021-09-28 05:31:10|201142.7|200992.7|201139.7|200989.7|201142.7|200992.7|201138.5|200988.5|15
1632807080000|2021-09-28 05:31:20|201139.6|200989.6|201141.8|200991.8|201141.8|200991.8|201139.2|200989.2|15
1632807090000|2021-09-28 05:31:30|201142.3|200992.3|201142.6|200992.6|201145.6|200995.6|201141.1|200991.1|20
1632807100000|2021-09-28 05:31:40|201142.8|200992.8|201143.3|200993.3|201143.3|200993.3|201141.3|200991.3|16
1632807110000|2021-09-28 05:31:50|201142.9|200992.9|201144.8|200994.8|201145|200995|201142.9|200992.9|12
1632807120000|2021-09-28 05:32:00|201145.2|200995.2|201143.7|200993.7|201145.2|200995.2|201143.5|200993.5|15
1632807130000|2021-09-28 05:32:10|201143.4|200993.4|201145.1|200995.1|201147.4|200997.4|201143.3|200993.3|6
1632807140000|2021-09-28 05:32:20|201145.3|200995.3|201144.8|200994.8|201146|200996|201144.8|200994.8|10
1632807150000|2021-09-28 05:32:30|201144.9|200994.9|201141.9|200991.9|201144.9|200994.9|201141.9|200991.9|11
1632807160000|2021-09-28 05:32:40|201141.8|200991.8|201141.9|200991.9|201145.2|200995.2|201141.4|200991.4|10
1632807170000|2021-09-28 05:32:50|201142.3|200992.3|201139.6|200989.6|201142.3|200992.3|201139.6|200989.6|7
1632807180000|2021-09-28 05:33:00|201139.8|200989.8|201141|200991|201142.5|200992.5|201138.5|200988.5|18
1632807190000|2021-09-28 05:33:10|201140.8|200990.8|201144.3|200994.3|201144.3|200994.3|201140.7|200990.7|15
1632807200000|2021-09-28 05:33:20|201143.8|200993.8|201143|200993|201144.5|200994.5|201142|200992|18
1632807210000|2021-09-28 05:33:30|201143.3|200993.3|201145|200995|201145|200995|201142.5|200992.5|10
1632807220000|2021-09-28 05:33:40|201145.1|200995.1|201144.5|200994.5|201145.8|200995.8|201144.5|200994.5|12
1632807230000|2021-09-28 05:33:50|201144.4|200994.4|201144.8|200994.8|201148.1|200998.1|201142.7|200992.7|11
1632807240000|2021-09-28 05:34:00|201144.2|200994.2|201142.4|200992.4|201144.4|200994.4|201140.5|200990.5|12
1632807250000|2021-09-28 05:34:10|201142.2|200992.2|201139.8|200989.8|201142.2|200992.2|201139.4|200989.4|6
1632807260000|2021-09-28 05:34:20|201139.2|200989.2|201138.6|200988.6|201140.5|200990.5|201138.4|200988.4|10
1632807270000|2021-09-28 05:34:30|201138.7|200988.7|201139.1|200989.1|201140.4|200990.4|201137.1|200987.1|11
1632807280000|2021-09-28 05:34:40|201139.6|200989.6|201139.8|200989.8|201139.8|200989.8|201138|200988|10
1632807290000|2021-09-28 05:34:50|201139.7|200989.7|201110.8|200960.8|201140|200990|201108.4|200958.4|14
1632807300000|2021-09-28 05:35:00|201111.1|200961.1|201114.3|200964.3|201116.2|200966.2|201110.1|200960.1|13
1632807310000|2021-09-28 05:35:10|201113.7|200963.7|201115.2|200965.2|201117|200967|201113.7|200963.7|9
1632807320000|2021-09-28 05:35:20|201114.7|200964.7|201114.4|200964.4|201114.7|200964.7|201114.1|200964.1|7
1632807330000|2021-09-28 05:35:30|201114.6|200964.6|201111.2|200961.2|201118.9|200968.9|201111.1|200961.1|9
1632807340000|2021-09-28 05:35:40|201117.6|200967.6|201111.5|200961.5|201117.6|200967.6|201111.5|200961.5|9
1632807350000|2021-09-28 05:35:50|201112.4|200962.4|201110.7|200960.7|201112.4|200962.4|201110.5|200960.5|10
1632807360000|2021-09-28 05:36:00|201111.3|200961.3|201111.4|200961.4|201112.1|200962.1|201111.2|200961.2|6
1632807370000|2021-09-28 05:36:10|201117.5|200967.5|201114.4|200964.4|201117.5|200967.5|201114.4|200964.4|5
1632807380000|2021-09-28 05:36:20|201114|200964|201109.9|200959.9|201114.5|200964.5|201109.2|200959.2|5
1632807390000|2021-09-28 05:36:30|201110.2|200960.2|201115|200965|201115|200965|201110.2|200960.2|9
1632807400000|2021-09-28 05:36:40|201112.7|200962.7|201125|200975|201129.2|200979.2|201111.9|200961.9|14
1632807410000|2021-09-28 05:36:50|201126|200976|201128.1|200978.1|201129.3|200979.3|201125.5|200975.5|14
1632807420000|2021-09-28 05:37:00|201128.2|200978.2|201129.3|200979.3|201129.8|200979.8|201128.1|200978.1|16
1632807430000|2021-09-28 05:37:10|201130.5|200980.5|201130.8|200980.8|201130.8|200980.8|201129.6|200979.6|13
1632807440000|2021-09-28 05:37:20|201131.4|200981.4|201132.7|200982.7|201132.9|200982.9|201131|200981|9
1632807450000|2021-09-28 05:37:30|201132.8|200982.8|201132.7|200982.7|201132.8|200982.8|201131.9|200981.9|11
1632807460000|2021-09-28 05:37:40|201132.8|200982.8|201131.1|200981.1|201133.5|200983.5|201130.2|200980.2|18
1632807470000|2021-09-28 05:37:50|201131.5|200981.5|201131.2|200981.2|201132.4|200982.4|201130|200980|13
1632807480000|2021-09-28 05:38:00|201131.3|200981.3|201132|200982|201132|200982|201131.3|200981.3|6
1632807490000|2021-09-28 05:38:10|201131.9|200981.9|201139.1|200989.1|201141.4|200991.4|201131.9|200981.9|15
1632807500000|2021-09-28 05:38:20|201139.6|200989.6|201139.1|200989.1|201140.3|200990.3|201139.1|200989.1|7
1632807510000|2021-09-28 05:38:30|201139.4|200989.4|201139.8|200989.8|201139.9|200989.9|201139|200989|10
1632807520000|2021-09-28 05:38:40|201139.6|200989.6|201140.2|200990.2|201141.6|200991.6|201139.5|200989.5|10
1632807530000|2021-09-28 05:38:50|201139.2|200989.2|201143.1|200993.1|201143.1|200993.1|201139.2|200989.2|8
1632807540000|2021-09-28 05:39:00|201143.3|200993.3|201142.6|200992.6|201144.4|200994.4|201142.2|200992.2|8
1632807550000|2021-09-28 05:39:10|201141.6|200991.6|201141.6|200991.6|201142.2|200992.2|201141.2|200991.2|8
1632807560000|2021-09-28 05:39:20|201141.7|200991.7|201143.1|200993.1|201143.6|200993.6|201141.5|200991.5|7
1632807570000|2021-09-28 05:39:30|201143|200993|201143.3|200993.3|201144.5|200994.5|201143|200993|8
1632807580000|2021-09-28 05:39:40|201143|200993|201143.2|200993.2|201143.8|200993.8|201141.5|200991.5|14
1632807590000|2021-09-28 05:39:50|201143.1|200993.1|201142.7|200992.7|201144.2|200994.2|201142.4|200992.4|10
1632807600000|2021-09-28 05:40:00|201142.8|200992.8|201142.1|200992.1|201142.8|200992.8|201141.4|200991.4|14
1632807610000|2021-09-28 05:40:10|201142.4|200992.4|201140.5|200990.5|201142.4|200992.4|201140.5|200990.5|12
1632807620000|2021-09-28 05:40:20|201141.3|200991.3|201142.8|200992.8|201143.8|200993.8|201140.9|200990.9|20
1632807630000|2021-09-28 05:40:30|201142.6|200992.6|201141.9|200991.9|201142.6|200992.6|201141.9|200991.9|5
1632807640000|2021-09-28 05:40:40|201142.1|200992.1|201141.9|200991.9|201142.3|200992.3|201140.8|200990.8|10
1632807650000|2021-09-28 05:40:50|201141.2|200991.2|201141.4|200991.4|201142.2|200992.2|201139.8|200989.8|11
1632807660000|2021-09-28 05:41:00|201139.8|200989.8|201139.4|200989.4|201139.9|200989.9|201138.3|200988.3|11
1632807670000|2021-09-28 05:41:10|201138.9|200988.9|201139.5|200989.5|201140.6|200990.6|201138.5|200988.5|13
1632807680000|2021-09-28 05:41:20|201139.3|200989.3|201138.4|200988.4|201139.3|200989.3|201137.6|200987.6|13
1632807690000|2021-09-28 05:41:30|201138|200988|201137.4|200987.4|201138|200988|201137.4|200987.4|5
1632807700000|2021-09-28 05:41:40|201138|200988|201139|200989|201141.2|200991.2|201136|200986|15
1632807710000|2021-09-28 05:41:50|201138.8|200988.8|201138.1|200988.1|201141|200991|201138.1|200988.1|14
1632807720000|2021-09-28 05:42:00|201138|200988|201134.1|200984.1|201143.5|200993.5|201133.7|200983.7|21
1632807730000|2021-09-28 05:42:10|201134.4|200984.4|201140.1|200990.1|201142.3|200992.3|201134.4|200984.4|24
1632807740000|2021-09-28 05:42:20|201141.3|200991.3|201143.2|200993.2|201143.2|200993.2|201140.8|200990.8|12
1632807750000|2021-09-28 05:42:30|201143.1|200993.1|201142.8|200992.8|201143.2|200993.2|201141.8|200991.8|12
1632807760000|2021-09-28 05:42:40|201143.2|200993.2|201143.8|200993.8|201144.9|200994.9|201143|200993|9
1632807770000|2021-09-28 05:42:50|201143.6|200993.6|201142.4|200992.4|201144.1|200994.1|201142.4|200992.4|7
1632807780000|2021-09-28 05:43:00|201145.5|200995.5|201144|200994|201145.5|200995.5|201143.6|200993.6|5
1632807790000|2021-09-28 05:43:10|201143.7|200993.7|201146.7|200996.7|201150|201000|201143.7|200993.7|9
1632807800000|2021-09-28 05:43:20|201147.2|200997.2|201150.5|201000.5|201160.7|201010.7|201145.3|200995.3|14
1632807810000|2021-09-28 05:43:30|201150.1|201000.1|201143.9|200993.9|201157.4|201007.4|201143.9|200993.9|14
1632807820000|2021-09-28 05:43:40|201144.1|200994.1|201144.9|200994.9|201145.9|200995.9|201144.1|200994.1|9
1632807830000|2021-09-28 05:43:50|201145.5|200995.5|201168.1|201018.1|201172.1|201022.1|201145.5|200995.5|27
1632807840000|2021-09-28 05:44:00|201168.4|201018.4|201168.4|201018.4|201171.9|201021.9|201168.4|201018.4|24
1632807850000|2021-09-28 05:44:10|201168|201018|201170.7|201020.7|201172.7|201022.7|201167.5|201017.5|17
1632807860000|2021-09-28 05:44:20|201170.3|201020.3|201170.4|201020.4|201171.1|201021.1|201170|201020|8
1632807870000|2021-09-28 05:44:30|201173|201023|201169.7|201019.7|201173|201023|201167.8|201017.8|8
1632807880000|2021-09-28 05:44:40|201169.9|201019.9|201173.6|201023.6|201173.6|201023.6|201169.5|201019.5|4
1632807890000|2021-09-28 05:44:50|201172.9|201022.9|201151.5|201001.5|201176.1|201026.1|201148.3|200998.3|18
1632807900000|2021-09-28 05:45:00|201153.9|201003.9|201172.1|201022.1|201177.6|201027.6|201153.9|201003.9|20
1632807910000|2021-09-28 05:45:10|201171.5|201021.5|201163.9|201013.9|201173.6|201023.6|201161.2|201011.2|21
1632807920000|2021-09-28 05:45:20|201163.8|201013.8|201163.9|201013.9|201164.7|201014.7|201163.7|201013.7|8
1632807930000|2021-09-28 05:45:30|201164.3|201014.3|201167.9|201017.9|201168.3|201018.3|201164.3|201014.3|6
1632807940000|2021-09-28 05:45:40|201167.3|201017.3|201163.4|201013.4|201167.5|201017.5|201163.2|201013.2|12
1632807950000|2021-09-28 05:45:50|201164.2|201014.2|201164.9|201014.9|201166.6|201016.6|201161.8|201011.8|16
1632807960000|2021-09-28 05:46:00|201164.8|201014.8|201164|201014|201164.8|201014.8|201162.1|201012.1|12
1632807970000|2021-09-28 05:46:10|201164.5|201014.5|201163.5|201013.5|201166.6|201016.6|201162.7|201012.7|16
1632807980000|2021-09-28 05:46:20|201163.2|201013.2|201157.7|201007.7|201166|201016|201155.5|201005.5|15
1632807990000|2021-09-28 05:46:30|201157.9|201007.9|201157.9|201007.9|201159.1|201009.1|201157.6|201007.6|8
1632808000000|2021-09-28 05:46:40|201158.1|201008.1|201146.3|200996.3|201159.1|201009.1|201143.5|200993.5|12
1632808010000|2021-09-28 05:46:50|201147.9|200997.9|201153|201003|201153|201003|201147.9|200997.9|11
1632808020000|2021-09-28 05:47:00|201152.4|201002.4|201151.8|201001.8|201152.9|201002.9|201151.1|201001.1|11
1632808030000|2021-09-28 05:47:10|201153.3|201003.3|201152.4|201002.4|201153.6|201003.6|201152|201002|11
1632808040000|2021-09-28 05:47:20|201141|200991|201142.3|200992.3|201148.4|200998.4|201141|200991|16
1632808050000|2021-09-28 05:47:30|201142.2|200992.2|201130.7|200980.7|201143.2|200993.2|201126.5|200976.5|14
1632808060000|2021-09-28 05:47:40|201137.8|200987.8|201131.4|200981.4|201137.8|200987.8|201129.6|200979.6|11
1632808070000|2021-09-28 05:47:50|201131.3|200981.3|201131.7|200981.7|201132|200982|201129.1|200979.1|13
1632808080000|2021-09-28 05:48:00|201131.9|200981.9|201136.7|200986.7|201136.7|200986.7|201126.9|200976.9|19
1632808090000|2021-09-28 05:48:10|201135.3|200985.3|201135.6|200985.6|201136.9|200986.9|201132.7|200982.7|14
1632808100000|2021-09-28 05:48:20|201135.1|200985.1|201139.2|200989.2|201140.2|200990.2|201135.1|200985.1|12
1632808110000|2021-09-28 05:48:30|201138.5|200988.5|201135.6|200985.6|201143.3|200993.3|201134.9|200984.9|23
1632808120000|2021-09-28 05:48:40|201136.8|200986.8|201143.1|200993.1|201143.1|200993.1|201135.6|200985.6|18
1632808130000|2021-09-28 05:48:50|201141.4|200991.4|201141.3|200991.3|201145.5|200995.5|201139.3|200989.3|18
1632808140000|2021-09-28 05:49:00|201140.3|200990.3|201143.7|200993.7|201143.7|200993.7|201140.3|200990.3|11
1632808150000|2021-09-28 05:49:10|201144.1|200994.1|201144.4|200994.4|201145.6|200995.6|201142|200992|12
1632808160000|2021-09-28 05:49:20|201144|200994|201143.1|200993.1|201144|200994|201142.7|200992.7|6
1632808170000|2021-09-28 05:49:30|201142.5|200992.5|201141.9|200991.9|201142.5|200992.5|201138.7|200988.7|11
1632808180000|2021-09-28 05:49:40|201139.3|200989.3|201138.4|200988.4|201139.3|200989.3|201137.7|200987.7|8
1632808190000|2021-09-28 05:49:50|201138.5|200988.5|201142|200992|201144.9|200994.9|201138.2|200988.2|12
1632808200000|2021-09-28 05:50:00|201143.3|200993.3|201145.4|200995.4|201145.4|200995.4|201142.4|200992.4|17
1632808210000|2021-09-28 05:50:10|201143.8|200993.8|201146.8|200996.8|201147.2|200997.2|201143.1|200993.1|17
1632808220000|2021-09-28 05:50:20|201147.4|200997.4|201144|200994|201147.4|200997.4|201144|200994|11
1632808230000|2021-09-28 05:50:30|201144.1|200994.1|201146.1|200996.1|201146.1|200996.1|201143.8|200993.8|16
1632808240000|2021-09-28 05:50:40|201145.3|200995.3|201144.6|200994.6|201145.9|200995.9|201144.6|200994.6|8
1632808250000|2021-09-28 05:50:50|201144.2|200994.2|201146.6|200996.6|201146.6|200996.6|201144.1|200994.1|9
1632808260000|2021-09-28 05:51:00|201145.8|200995.8|201145.6|200995.6|201145.9|200995.9|201144.4|200994.4|8
1632808270000|2021-09-28 05:51:10|201145.1|200995.1|201143.5|200993.5|201145.6|200995.6|201143.5|200993.5|8
1632808280000|2021-09-28 05:51:20|201143.1|200993.1|201143.5|200993.5|201148.7|200998.7|201141.3|200991.3|11
1632808290000|2021-09-28 05:51:30|201143.7|200993.7|201146.3|200996.3|201146.3|200996.3|201143.1|200993.1|10
1632808300000|2021-09-28 05:51:40|201147.3|200997.3|201144.5|200994.5|201147.3|200997.3|201143.4|200993.4|13
1632808310000|2021-09-28 05:51:50|201143.3|200993.3|201145.9|200995.9|201146.3|200996.3|201143.1|200993.1|12
1632808320000|2021-09-28 05:52:00|201144.5|200994.5|201146.2|200996.2|201146.9|200996.9|201144.5|200994.5|7
1632808330000|2021-09-28 05:52:10|201145.5|200995.5|201142.8|200992.8|201149|200999|201142.2|200992.2|12
1632808340000|2021-09-28 05:52:20|201141.9|200991.9|201139.8|200989.8|201145.2|200995.2|201137.6|200987.6|17
1632808350000|2021-09-28 05:52:30|201136.7|200986.7|201135.1|200985.1|201136.9|200986.9|201134.8|200984.8|12
1632808360000|2021-09-28 05:52:40|201134.4|200984.4|201133.5|200983.5|201134.7|200984.7|201132.8|200982.8|7
1632808370000|2021-09-28 05:52:50|201133.6|200983.6|201137.4|200987.4|201137.4|200987.4|201132.7|200982.7|7
1632808380000|2021-09-28 05:53:00|201136.8|200986.8|201136|200986|201136.8|200986.8|201136|200986|5
1632808390000|2021-09-28 05:53:10|201135.8|200985.8|201141.6|200991.6|201143.9|200993.9|201133.7|200983.7|13
1632808400000|2021-09-28 05:53:20|201141.3|200991.3|201140.3|200990.3|201142.4|200992.4|201139.6|200989.6|16
1632808410000|2021-09-28 05:53:30|201140.9|200990.9|201111.5|200961.5|201141.9|200991.9|201106.5|200956.5|20
1632808420000|2021-09-28 05:53:40|201105.7|200955.7|201112.4|200962.4|201112.9|200962.9|201105.7|200955.7|14
1632808430000|2021-09-28 05:53:50|201113.2|200963.2|201109.9|200959.9|201119.1|200969.1|201109.9|200959.9|14
1632808440000|2021-09-28 05:54:00|201113.7|200963.7|201114.4|200964.4|201116.5|200966.5|201113.7|200963.7|19
1632808450000|2021-09-28 05:54:10|201114.2|200964.2|201126.6|200976.6|201134.3|200984.3|201113.7|200963.7|23
1632808460000|2021-09-28 05:54:20|201127.7|200977.7|201127.6|200977.6|201129.5|200979.5|201125.8|200975.8|16
1632808470000|2021-09-28 05:54:30|201127|200977|201125|200975|201132.3|200982.3|201122.8|200972.8|16
1632808480000|2021-09-28 05:54:40|201125.1|200975.1|201126.5|200976.5|201131.2|200981.2|201122.1|200972.1|17
1632808490000|2021-09-28 05:54:50|201126.4|200976.4|201125.5|200975.5|201130.8|200980.8|201125.1|200975.1|8
1632808500000|2021-09-28 05:55:00|201125.1|200975.1|201118.1|200968.1|201128.8|200978.8|201117.2|200967.2|19
1632808510000|2021-09-28 05:55:10|201117.2|200967.2|201124.6|200974.6|201124.8|200974.8|201117.2|200967.2|14
1632808520000|2021-09-28 05:55:20|201123.6|200973.6|201127.3|200977.3|201131.8|200981.8|201123.6|200973.6|19
1632808530000|2021-09-28 05:55:30|201126.9|200976.9|201124.1|200974.1|201127.3|200977.3|201124.1|200974.1|13
1632808540000|2021-09-28 05:55:40|201124.3|200974.3|201129.5|200979.5|201129.7|200979.7|201124.2|200974.2|19
1632808550000|2021-09-28 05:55:50|201128.5|200978.5|201131.1|200981.1|201132.7|200982.7|201128.5|200978.5|16
1632808560000|2021-09-28 05:56:00|201130.7|200980.7|201129.4|200979.4|201131.5|200981.5|201128.7|200978.7|14
1632808570000|2021-09-28 05:56:10|201129.1|200979.1|201129.2|200979.2|201134.7|200984.7|201126.2|200976.2|14
1632808580000|2021-09-28 05:56:20|201128.2|200978.2|201127.9|200977.9|201132|200982|201127.3|200977.3|21
1632808590000|2021-09-28 05:56:30|201128|200978|201125.5|200975.5|201132.9|200982.9|201124.5|200974.5|22
1632808600000|2021-09-28 05:56:40|201124.8|200974.8|201123.7|200973.7|201127.3|200977.3|201123|200973|15
1632808610000|2021-09-28 05:56:50|201122|200972|201127|200977|201135.4|200985.4|201122|200972|20
1632808620000|2021-09-28 05:57:00|201128.3|200978.3|201111.6|200961.6|201129|200979|201108.3|200958.3|21
1632808630000|2021-09-28 05:57:10|201108.4|200958.4|201113.8|200963.8|201118.7|200968.7|201108.4|200958.4|15
1632808640000|2021-09-28 05:57:20|201116.1|200966.1|201118.1|200968.1|201118.5|200968.5|201115.3|200965.3|19
1632808650000|2021-09-28 05:57:30|201118.4|200968.4|201125.4|200975.4|201130.7|200980.7|201117|200967|13
1632808660000|2021-09-28 05:57:40|201125.7|200975.7|201124.2|200974.2|201128.4|200978.4|201122.1|200972.1|14
1632808670000|2021-09-28 05:57:50|201126|200976|201113.7|200963.7|201126|200976|201113.2|200963.2|16
1632808680000|2021-09-28 05:58:00|201114.1|200964.1|201108.5|200958.5|201117|200967|201106.5|200956.5|20
1632808690000|2021-09-28 05:58:10|201107.3|200957.3|201112.1|200962.1|201112.7|200962.7|201106.8|200956.8|20
1632808700000|2021-09-28 05:58:20|201111.7|200961.7|201112.5|200962.5|201114.4|200964.4|201111.7|200961.7|16
1632808710000|2021-09-28 05:58:30|201109.4|200959.4|201106.7|200956.7|201115.6|200965.6|201103.7|200953.7|16
1632808720000|2021-09-28 05:58:40|201107.2|200957.2|201106.2|200956.2|201107.5|200957.5|201105.1|200955.1|11
1632808730000|2021-09-28 05:58:50|201107.2|200957.2|201109.4|200959.4|201109.6|200959.6|201106.3|200956.3|13
1632808740000|2021-09-28 05:59:00|201108.2|200958.2|201108.2|200958.2|201109.8|200959.8|201104.1|200954.1|15
1632808750000|2021-09-28 05:59:10|201100.1|200950.1|201098.5|200948.5|201105|200955|201097|200947|31
1632808760000|2021-09-28 05:59:20|201096.3|200946.3|201095.3|200945.3|201103.8|200953.8|201090.2|200940.2|24
1632808770000|2021-09-28 05:59:30|201096|200946|201096.2|200946.2|201100.5|200950.5|201088.8|200938.8|25
1632808780000|2021-09-28 05:59:40|201094.8|200944.8|201093.1|200943.1|201095.2|200945.2|201090.3|200940.3|9
1632808790000|2021-09-28 05:59:50|201092.5|200942.5|201096.3|200946.3|201098.6|200948.6|201091.9|200941.9|14
1632808800000|2021-09-28 06:00:00|201098.5|200948.5|201090|200940|201098.5|200948.5|201087.8|200937.8|24
1632808810000|2021-09-28 06:00:10|201092.3|200942.3|201099|200949|201099|200949|201092|200942|20
1632808820000|2021-09-28 06:00:20|201099.2|200949.2|201096.6|200946.6|201099.2|200949.2|201096.6|200946.6|19
1632808830000|2021-09-28 06:00:30|201096.5|200946.5|201098.9|200948.9|201099.4|200949.4|201096.5|200946.5|23
1632808840000|2021-09-28 06:00:40|201099|200949|201097.9|200947.9|201100.6|200950.6|201097.5|200947.5|14
1632808850000|2021-09-28 06:00:50|201097.2|200947.2|201100.2|200950.2|201104.8|200954.8|201096.9|200946.9|16
1632808860000|2021-09-28 06:01:00|201101.6|200951.6|201099.2|200949.2|201101.7|200951.7|201088.6|200938.6|33
1632808870000|2021-09-28 06:01:10|201099.1|200949.1|201103.9|200953.9|201105.6|200955.6|201097|200947|22
1632808880000|2021-09-28 06:01:20|201105.8|200955.8|201101.8|200951.8|201107.7|200957.7|201101.8|200951.8|27
1632808890000|2021-09-28 06:01:30|201102.4|200952.4|201101|200951|201103.7|200953.7|201100.4|200950.4|26
1632808900000|2021-09-28 06:01:40|201100.6|200950.6|201101.9|200951.9|201103.9|200953.9|201100.1|200950.1|28
1632808910000|2021-09-28 06:01:50|201102.9|200952.9|201078.5|200928.5|201104.3|200954.3|201078.5|200928.5|29
1632808920000|2021-09-28 06:02:00|201079.5|200929.5|201060.5|200910.5|201080.6|200930.6|201048.5|200898.5|26
1632808930000|2021-09-28 06:02:10|201055.7|200905.7|201076.4|200926.4|201076.4|200926.4|201055.7|200905.7|16
1632808940000|2021-09-28 06:02:20|201072.3|200922.3|201089|200939|201096.4|200946.4|201071.4|200921.4|24
1632808950000|2021-09-28 06:02:30|201085.5|200935.5|201064.3|200914.3|201086.6|200936.6|201062.5|200912.5|25
1632808960000|2021-09-28 06:02:40|201062.8|200912.8|201066.2|200916.2|201067.9|200917.9|201062.3|200912.3|19
1632808970000|2021-09-28 06:02:50|201066.5|200916.5|201064.6|200914.6|201066.5|200916.5|201062.6|200912.6|8
1632808980000|2021-09-28 06:03:00|201064.7|200914.7|201067.1|200917.1|201069.8|200919.8|201064.5|200914.5|14
1632808990000|2021-09-28 06:03:10|201064.1|200914.1|201062.9|200912.9|201074|200924|201058.4|200908.4|20
1632809000000|2021-09-28 06:03:20|201063.3|200913.3|201072.6|200922.6|201074.9|200924.9|201062.2|200912.2|22
1632809010000|2021-09-28 06:03:30|201073.4|200923.4|201071.1|200921.1|201074.6|200924.6|201062.7|200912.7|23
1632809020000|2021-09-28 06:03:40|201072.9|200922.9|201075.7|200925.7|201075.7|200925.7|201065.7|200915.7|17
1632809030000|2021-09-28 06:03:50|201074.1|200924.1|201065.9|200915.9|201076.8|200926.8|201065|200915|16
1632809040000|2021-09-28 06:04:00|201065.8|200915.8|201069.9|200919.9|201075.8|200925.8|201065|200915|21
1632809050000|2021-09-28 06:04:10|201070|200920|201068.1|200918.1|201070|200920|201066.1|200916.1|17
1632809060000|2021-09-28 06:04:20|201067.4|200917.4|201069.9|200919.9|201070.4|200920.4|201065.8|200915.8|14
1632809070000|2021-09-28 06:04:30|201070|200920|201069.9|200919.9|201070|200920|201067.7|200917.7|16
1632809080000|2021-09-28 06:04:40|201069.7|200919.7|201067.3|200917.3|201070.2|200920.2|201065.8|200915.8|17
1632809090000|2021-09-28 06:04:50|201067.2|200917.2|201067|200917|201068.2|200918.2|201066.7|200916.7|9
1632809100000|2021-09-28 06:05:00|201067.7|200917.7|201068.5|200918.5|201070.4|200920.4|201067.5|200917.5|21
1632809110000|2021-09-28 06:05:10|201068.8|200918.8|201072.4|200922.4|201075.4|200925.4|201067|200917|20
1632809120000|2021-09-28 06:05:20|201069.4|200919.4|201082.6|200932.6|201089.7|200939.7|201068.1|200918.1|20
1632809130000|2021-09-28 06:05:30|201086.4|200936.4|201088.3|200938.3|201088.7|200938.7|201086.4|200936.4|16
1632809140000|2021-09-28 06:05:40|201088.8|200938.8|201085|200935|201088.8|200938.8|201085|200935|15
1632809150000|2021-09-28 06:05:50|201084|200934|201093.3|200943.3|201096.8|200946.8|201083.9|200933.9|14
1632809160000|2021-09-28 06:06:00|201092.8|200942.8|201086.9|200936.9|201093.1|200943.1|201086.9|200936.9|19
1632809170000|2021-09-28 06:06:10|201087.2|200937.2|201089|200939|201090.7|200940.7|201087.2|200937.2|11
1632809180000|2021-09-28 06:06:20|201088.9|200938.9|201091|200941|201096.3|200946.3|201088.6|200938.6|16
1632809190000|2021-09-28 06:06:30|201094.6|200944.6|201105.7|200955.7|201105.7|200955.7|201086.8|200936.8|26
1632809200000|2021-09-28 06:06:40|201106.3|200956.3|201106.6|200956.6|201115|200965|201105.8|200955.8|27
1632809210000|2021-09-28 06:06:50|201107.2|200957.2|201105.3|200955.3|201110.5|200960.5|201105.3|200955.3|19
1632809220000|2021-09-28 06:07:00|201106.8|200956.8|201106.2|200956.2|201106.8|200956.8|201105.6|200955.6|9
1632809230000|2021-09-28 06:07:10|201105.7|200955.7|201120.7|200970.7|201121.7|200971.7|201105.7|200955.7|25
1632809240000|2021-09-28 06:07:20|201120.9|200970.9|201128|200978|201133.3|200983.3|201120.2|200970.2|22
1632809250000|2021-09-28 06:07:30|201123.4|200973.4|201122.1|200972.1|201126.7|200976.7|201121.9|200971.9|22
1632809260000|2021-09-28 06:07:40|201122.7|200972.7|201125.9|200975.9|201125.9|200975.9|201121.5|200971.5|11
1632809270000|2021-09-28 06:07:50|201125.4|200975.4|201140.8|200990.8|201142.3|200992.3|201125.4|200975.4|23
1632809280000|2021-09-28 06:08:00|201141|200991|201144|200994|201144|200994|201140.8|200990.8|19
1632809290000|2021-09-28 06:08:10|201143.9|200993.9|201144.6|200994.6|201144.7|200994.7|201143.8|200993.8|15
1632809300000|2021-09-28 06:08:20|201144.3|200994.3|201154.7|201004.7|201173.7|201023.7|201144.3|200994.3|26
1632809310000|2021-09-28 06:08:30|201154.1|201004.1|201147.9|200997.9|201155.4|201005.4|201140.9|200990.9|18
1632809320000|2021-09-28 06:08:40|201147.1|200997.1|201149.4|200999.4|201149.4|200999.4|201142.4|200992.4|19
1632809330000|2021-09-28 06:08:50|201149.7|200999.7|201151.8|201001.8|201154.7|201004.7|201149.5|200999.5|24
1632809340000|2021-09-28 06:09:00|201151.4|201001.4|201147.8|200997.8|201155.4|201005.4|201147.8|200997.8|17
1632809350000|2021-09-28 06:09:10|201146.8|200996.8|201142.7|200992.7|201150.3|201000.3|201142.4|200992.4|26
1632809360000|2021-09-28 06:09:20|201137|200987|201130.3|200980.3|201137|200987|201129.3|200979.3|17
1632809370000|2021-09-28 06:09:30|201130.2|200980.2|201114.9|200964.9|201130.6|200980.6|201104.6|200954.6|20
1632809380000|2021-09-28 06:09:40|201115.5|200965.5|201141.5|200991.5|201141.5|200991.5|201112.7|200962.7|27
1632809390000|2021-09-28 06:09:50|201142.7|200992.7|201145.4|200995.4|201146.6|200996.6|201142.1|200992.1|21
1632809400000|2021-09-28 06:10:00|201146.2|200996.2|201148.2|200998.2|201148.2|200998.2|201144.9|200994.9|9
1632809410000|2021-09-28 06:10:10|201147.4|200997.4|201151.8|201001.8|201164|201014|201147.1|200997.1|24
1632809420000|2021-09-28 06:10:20|201151.3|201001.3|201148.4|200998.4|201155.1|201005.1|201147.4|200997.4|18
1632809430000|2021-09-28 06:10:30|201147.1|200997.1|201149.6|200999.6|201150.4|201000.4|201147.1|200997.1|10
1632809440000|2021-09-28 06:10:40|201149.5|200999.5|201151.8|201001.8|201151.8|201001.8|201149.4|200999.4|14
1632809450000|2021-09-28 06:10:50|201153.5|201003.5|201148.9|200998.9|201164.8|201014.8|201147.6|200997.6|30
1632809460000|2021-09-28 06:11:00|201149.4|200999.4|201146.8|200996.8|201151.5|201001.5|201146.8|200996.8|18
1632809470000|2021-09-28 06:11:10|201147.2|200997.2|201147|200997|201148.8|200998.8|201145.6|200995.6|14
1632809480000|2021-09-28 06:11:20|201146.5|200996.5|201130.6|200980.6|201146.6|200996.6|201127.5|200977.5|23
1632809490000|2021-09-28 06:11:30|201130.9|200980.9|201141.6|200991.6|201146.4|200996.4|201130.3|200980.3|31
1632809500000|2021-09-28 06:11:40|201147|200997|201143.1|200993.1|201147|200997|201141.7|200991.7|25
1632809510000|2021-09-28 06:11:50|201143.3|200993.3|201145.8|200995.8|201146.6|200996.6|201143.3|200993.3|14
1632809520000|2021-09-28 06:12:00|201145.9|200995.9|201127.3|200977.3|201151.6|201001.6|201127.3|200977.3|30
1632809530000|2021-09-28 06:12:10|201130.7|200980.7|201152.4|201002.4|201153.4|201003.4|201130.7|200980.7|31
1632809540000|2021-09-28 06:12:20|201152.6|201002.6|201158|201008|201158.3|201008.3|201152.5|201002.5|22
1632809550000|2021-09-28 06:12:30|201157.9|201007.9|201163.5|201013.5|201165.5|201015.5|201155.5|201005.5|26
1632809560000|2021-09-28 06:12:40|201164.8|201014.8|201165.1|201015.1|201165.7|201015.7|201162|201012|21
1632809570000|2021-09-28 06:12:50|201165|201015|201181.5|201031.5|201183.4|201033.4|201163.1|201013.1|18
1632809580000|2021-09-28 06:13:00|201182.3|201032.3|201172.2|201022.2|201182.5|201032.5|201169.5|201019.5|23
1632809590000|2021-09-28 06:13:10|201171.8|201021.8|201168.8|201018.8|201172.2|201022.2|201163.3|201013.3|18
1632809600000|2021-09-28 06:13:20|201169.1|201019.1|201173.4|201023.4|201178|201028|201168.3|201018.3|22
1632809610000|2021-09-28 06:13:30|201174.2|201024.2|201172.4|201022.4|201183.2|201033.2|201171.9|201021.9|28
1632809620000|2021-09-28 06:13:40|201172.7|201022.7|201166.8|201016.8|201174.5|201024.5|201165.3|201015.3|20
1632809630000|2021-09-28 06:13:50|201166|201016|201171.3|201021.3|201171.3|201021.3|201166|201016|10
1632809640000|2021-09-28 06:14:00|201173.1|201023.1|201167.2|201017.2|201174.2|201024.2|201165.2|201015.2|17
1632809650000|2021-09-28 06:14:10|201166.4|201016.4|201169.6|201019.6|201169.7|201019.7|201166.4|201016.4|10
1632809660000|2021-09-28 06:14:20|201167.9|201017.9|201171.8|201021.8|201172.8|201022.8|201167.9|201017.9|22
1632809670000|2021-09-28 06:14:30|201173.9|201023.9|201172|201022|201179.4|201029.4|201171.4|201021.4|17
1632809680000|2021-09-28 06:14:40|201172.2|201022.2|201165|201015|201176|201026|201165|201015|25
1632809690000|2021-09-28 06:14:50|201168|201018|201169.4|201019.4|201170.1|201020.1|201167.4|201017.4|17
1632809700000|2021-09-28 06:15:00|201167.1|201017.1|201175.7|201025.7|201175.7|201025.7|201157|201007|26
1632809710000|2021-09-28 06:15:10|201174.7|201024.7|201159.6|201009.6|201174.7|201024.7|201158.5|201008.5|27
1632809720000|2021-09-28 06:15:20|201158.6|201008.6|201127.1|200977.1|201160|201010|201126.7|200976.7|24
1632809730000|2021-09-28 06:15:30|201128|200978|201131.3|200981.3|201132.4|200982.4|201127.6|200977.6|17
1632809740000|2021-09-28 06:15:40|201130.5|200980.5|201129.2|200979.2|201130.5|200980.5|201129.2|200979.2|11
1632809750000|2021-09-28 06:15:50|201129.9|200979.9|201140.2|200990.2|201142.9|200992.9|201127.1|200977.1|17
1632809760000|2021-09-28 06:16:00|201143.7|200993.7|201130.3|200980.3|201143.7|200993.7|201129.6|200979.6|14
1632809770000|2021-09-28 06:16:10|201131|200981|201136.5|200986.5|201136.9|200986.9|201131|200981|14
1632809780000|2021-09-28 06:16:20|201136.6|200986.6|201150.8|201000.8|201160.3|201010.3|201136.6|200986.6|27
1632809790000|2021-09-28 06:16:30|201150.9|201000.9|201169.5|201019.5|201169.5|201019.5|201150.9|201000.9|27
1632809800000|2021-09-28 06:16:40|201166.9|201016.9|201166.3|201016.3|201168|201018|201165.5|201015.5|20
1632809810000|2021-09-28 06:16:50|201166.4|201016.4|201168.7|201018.7|201169.6|201019.6|201166.4|201016.4|15
1632809820000|2021-09-28 06:17:00|201168.5|201018.5|201150.3|201000.3|201168.5|201018.5|201150.3|201000.3|19
1632809830000|2021-09-28 06:17:10|201153.4|201003.4|201146.9|200996.9|201153.4|201003.4|201146.4|200996.4|21
1632809840000|2021-09-28 06:17:20|201145.9|200995.9|201145.7|200995.7|201146.9|200996.9|201144.8|200994.8|18
1632809850000|2021-09-28 06:17:30|201145.9|200995.9|201149.6|200999.6|201149.9|200999.9|201145.9|200995.9|16
1632809860000|2021-09-28 06:17:40|201149.8|200999.8|201184.1|201034.1|201186.5|201036.5|201149.5|200999.5|19
1632809870000|2021-09-28 06:17:50|201179.1|201029.1|201176.3|201026.3|201184|201034|201171.8|201021.8|22
1632809880000|2021-09-28 06:18:00|201176.2|201026.2|201183|201033|201185|201035|201176.2|201026.2|29
1632809890000|2021-09-28 06:18:10|201185.8|201035.8|201211.2|201061.2|201213.2|201063.2|201185.8|201035.8|23
1632809900000|2021-09-28 06:18:20|201211.9|201061.9|201228.8|201078.8|201228.8|201078.8|201208.7|201058.7|22
1632809910000|2021-09-28 06:18:30|201227.7|201077.7|201229.9|201079.9|201231.1|201081.1|201227.7|201077.7|16
1632809920000|2021-09-28 06:18:40|201229.5|201079.5|201217.7|201067.7|201229.8|201079.8|201214.5|201064.5|32
1632809930000|2021-09-28 06:18:50|201216.6|201066.6|201219.5|201069.5|201220.9|201070.9|201216.6|201066.6|18
1632809940000|2021-09-28 06:19:00|201218|201068|201216.1|201066.1|201219.2|201069.2|201206.1|201056.1|28
1632809950000|2021-09-28 06:19:10|201216.8|201066.8|201217.3|201067.3|201221|201071|201215.2|201065.2|15
1632809960000|2021-09-28 06:19:20|201218.4|201068.4|201225|201075|201225|201075|201215.4|201065.4|15
1632809970000|2021-09-28 06:19:30|201221.3|201071.3|201215|201065|201222.5|201072.5|201213.6|201063.6|29
1632809980000|2021-09-28 06:19:40|201215.4|201065.4|201225.5|201075.5|201225.5|201075.5|201215.1|201065.1|20
1632809990000|2021-09-28 06:19:50|201222.3|201072.3|201223.1|201073.1|201223.9|201073.9|201220.3|201070.3|20
1632810000000|2021-09-28 06:20:00|201223.4|201073.4|201225.7|201075.7|201226.1|201076.1|201222.2|201072.2|27
1632810010000|2021-09-28 06:20:10|201225.6|201075.6|201224.6|201074.6|201225.6|201075.6|201224.2|201074.2|11
1632810020000|2021-09-28 06:20:20|201225.1|201075.1|201230.9|201080.9|201232.4|201082.4|201225|201075|19
1632810030000|2021-09-28 06:20:30|201230.7|201080.7|201230.4|201080.4|201231.3|201081.3|201229.9|201079.9|14
1632810040000|2021-09-28 06:20:40|201230.9|201080.9|201224.4|201074.4|201231|201081|201221.5|201071.5|22
1632810050000|2021-09-28 06:20:50|201224.5|201074.5|201222|201072|201225.4|201075.4|201221.7|201071.7|23
1632810060000|2021-09-28 06:21:00|201221.9|201071.9|201225.2|201075.2|201226.1|201076.1|201220.5|201070.5|20
1632810070000|2021-09-28 06:21:10|201225.4|201075.4|201246.4|201096.4|201254.7|201104.7|201225.1|201075.1|24
1632810080000|2021-09-28 06:21:20|201246.3|201096.3|201247|201097|201249.1|201099.1|201246.3|201096.3|20
1632810090000|2021-09-28 06:21:30|201247.4|201097.4|201247.8|201097.8|201248.2|201098.2|201246.6|201096.6|19
1632810100000|2021-09-28 06:21:40|201247.6|201097.6|201246.2|201096.2|201248.2|201098.2|201245.1|201095.1|18
1632810110000|2021-09-28 06:21:50|201246.1|201096.1|201245.6|201095.6|201247.5|201097.5|201244.5|201094.5|16
1632810120000|2021-09-28 06:22:00|201245.3|201095.3|201225.8|201075.8|201245.3|201095.3|201224|201074|23
1632810130000|2021-09-28 06:22:10|201225.4|201075.4|201233.5|201083.5|201234.3|201084.3|201225.3|201075.3|29
1632810140000|2021-09-28 06:22:20|201233.8|201083.8|201247.7|201097.7|201248.4|201098.4|201233.3|201083.3|25
1632810150000|2021-09-28 06:22:30|201258.9|201108.9|201255.7|201105.7|201261.6|201111.6|201255.7|201105.7|24
1632810160000|2021-09-28 06:22:40|201255.5|201105.5|201257|201107|201260.4|201110.4|201255.5|201105.5|23
1632810170000|2021-09-28 06:22:50|201257.4|201107.4|201256.1|201106.1|201257.4|201107.4|201255.5|201105.5|15
1632810180000|2021-09-28 06:23:00|201256.6|201106.6|201262.5|201112.5|201264|201114|201256.6|201106.6|23
1632810190000|2021-09-28 06:23:10|201260.9|201110.9|201260.1|201110.1|201262.5|201112.5|201259|201109|15
1632810200000|2021-09-28 06:23:20|201259.9|201109.9|201264.8|201114.8|201266.2|201116.2|201259.9|201109.9|14
1632810210000|2021-09-28 06:23:30|201264.4|201114.4|201262.4|201112.4|201264.4|201114.4|201261.5|201111.5|21
1632810220000|2021-09-28 06:23:40|201262.7|201112.7|201264.2|201114.2|201265.8|201115.8|201258.6|201108.6|15
1632810230000|2021-09-28 06:23:50|201263.7|201113.7|201265.6|201115.6|201268.9|201118.9|201260.8|201110.8|17
1632810240000|2021-09-28 06:24:00|201267|201117|201265.4|201115.4|201268.2|201118.2|201264.4|201114.4|27
1632810250000|2021-09-28 06:24:10|201265.9|201115.9|201266.2|201116.2|201266.2|201116.2|201264|201114|12
1632810260000|2021-09-28 06:24:20|201266.5|201116.5|201269.8|201119.8|201272.1|201122.1|201266.4|201116.4|18
1632810270000|2021-09-28 06:24:30|201269.4|201119.4|201268.5|201118.5|201272.4|201122.4|201265.6|201115.6|22
1632810280000|2021-09-28 06:24:40|201269.2|201119.2|201268.9|201118.9|201270.7|201120.7|201268.5|201118.5|16
1632810290000|2021-09-28 06:24:50|201269.2|201119.2|201272|201122|201273.3|201123.3|201269.2|201119.2|15
1632810300000|2021-09-28 06:25:00|201272.1|201122.1|201265.8|201115.8|201272.5|201122.5|201264.8|201114.8|24
1632810310000|2021-09-28 06:25:10|201266.5|201116.5|201267.5|201117.5|201269.5|201119.5|201265.3|201115.3|20
1632810320000|2021-09-28 06:25:20|201273.1|201123.1|201273.5|201123.5|201275.8|201125.8|201264.8|201114.8|25
1632810330000|2021-09-28 06:25:30|201274.4|201124.4|201306|201156|201308.3|201158.3|201274.4|201124.4|28
1632810340000|2021-09-28 06:25:40|201307.7|201157.7|201301.4|201151.4|201314.1|201164.1|201300.2|201150.2|32
1632810350000|2021-09-28 06:25:50|201302.5|201152.5|201306.9|201156.9|201310.5|201160.5|201301.1|201151.1|24
1632810360000|2021-09-28 06:26:00|201307.2|201157.2|201319.5|201169.5|201319.5|201169.5|201306.1|201156.1|29
1632810370000|2021-09-28 06:26:10|201318.7|201168.7|201391.8|201241.8|201395.3|201245.3|201318.7|201168.7|31
1632810380000|2021-09-28 06:26:20|201392|201242|201356.1|201206.1|201392|201242|201356.1|201206.1|24
1632810390000|2021-09-28 06:26:30|201355.9|201205.9|201354.6|201204.6|201357.7|201207.7|201348.8|201198.8|28
1632810400000|2021-09-28 06:26:40|201354.2|201204.2|201358.5|201208.5|201364.2|201214.2|201353.4|201203.4|28
1632810410000|2021-09-28 06:26:50|201358.1|201208.1|201377|201227|201379.5|201229.5|201356.6|201206.6|22
1632810420000|2021-09-28 06:27:00|201373.4|201223.4|201360.5|201210.5|201373.4|201223.4|201349.7|201199.7|34
1632810430000|2021-09-28 06:27:10|201366.3|201216.3|201356.9|201206.9|201367.4|201217.4|201356.4|201206.4|24
1632810440000|2021-09-28 06:27:20|201357.1|201207.1|201361|201211|201368.8|201218.8|201356.7|201206.7|30
1632810450000|2021-09-28 06:27:30|201358.8|201208.8|201375|201225|201375|201225|201356.6|201206.6|25
1632810460000|2021-09-28 06:27:40|201365.4|201215.4|201347.2|201197.2|201379.9|201229.9|201345.5|201195.5|23
1632810470000|2021-09-28 06:27:50|201345.5|201195.5|201345.9|201195.9|201347.1|201197.1|201343.7|201193.7|22
1632810480000|2021-09-28 06:28:00|201345.1|201195.1|201344.4|201194.4|201345.2|201195.2|201343.1|201193.1|18
1632810490000|2021-09-28 06:28:10|201344.1|201194.1|201342|201192|201346.5|201196.5|201340.8|201190.8|24
1632810500000|2021-09-28 06:28:20|201342.9|201192.9|201343.1|201193.1|201343.3|201193.3|201342.1|201192.1|13
1632810510000|2021-09-28 06:28:30|201343|201193|201348.4|201198.4|201352.1|201202.1|201341.7|201191.7|19
1632810520000|2021-09-28 06:28:40|201364.4|201214.4|201356.5|201206.5|201370.3|201220.3|201355.7|201205.7|27
1632810530000|2021-09-28 06:28:50|201357.7|201207.7|201343.2|201193.2|201357.7|201207.7|201339.2|201189.2|28
1632810540000|2021-09-28 06:29:00|201337.4|201187.4|201331.8|201181.8|201341.3|201191.3|201331.8|201181.8|32
1632810550000|2021-09-28 06:29:10|201332.8|201182.8|201356|201206|201356|201206|201331.8|201181.8|30
1632810560000|2021-09-28 06:29:20|201350.9|201200.9|201357.3|201207.3|201357.3|201207.3|201350.3|201200.3|24
1632810570000|2021-09-28 06:29:30|201354.4|201204.4|201356.5|201206.5|201356.5|201206.5|201351.2|201201.2|18
1632810580000|2021-09-28 06:29:40|201356.3|201206.3|201376.5|201226.5|201381.3|201231.3|201355.2|201205.2|19
1632810590000|2021-09-28 06:29:50|201365.1|201215.1|201363.9|201213.9|201366|201216|201359.5|201209.5|14
1632810600000|2021-09-28 06:30:00|201364.3|201214.3|201384.9|201234.9|201384.9|201234.9|201364.3|201214.3|28
1632810610000|2021-09-28 06:30:10|201380.6|201230.6|201395.1|201245.1|201395.5|201245.5|201380.6|201230.6|23
1632810620000|2021-09-28 06:30:20|201394.4|201244.4|201390.8|201240.8|201395.4|201245.4|201385.2|201235.2|16
1632810630000|2021-09-28 06:30:30|201391.3|201241.3|201393|201243|201397.7|201247.7|201390.5|201240.5|22
1632810640000|2021-09-28 06:30:40|201392.6|201242.6|201378.3|201228.3|201396.8|201246.8|201374.3|201224.3|20
1632810650000|2021-09-28 06:30:50|201378.4|201228.4|201378.3|201228.3|201396.9|201246.9|201377.1|201227.1|25
1632810660000|2021-09-28 06:31:00|201379.7|201229.7|201358.2|201208.2|201383.1|201233.1|201346.2|201196.2|33
1632810670000|2021-09-28 06:31:10|201359.3|201209.3|201357.9|201207.9|201363.1|201213.1|201355.4|201205.4|27
1632810680000|2021-09-28 06:31:20|201355.5|201205.5|201350.9|201200.9|201359.5|201209.5|201350.9|201200.9|19
1632810690000|2021-09-28 06:31:30|201358.9|201208.9|201351.7|201201.7|201361.5|201211.5|201346.7|201196.7|24
1632810700000|2021-09-28 06:31:40|201351.9|201201.9|201354|201204|201365.6|201215.6|201351.3|201201.3|25
1632810710000|2021-09-28 06:31:50|201356|201206|201355.6|201205.6|201369.4|201219.4|201354.5|201204.5|14
1632810720000|2021-09-28 06:32:00|201361.8|201211.8|201356.8|201206.8|201366.8|201216.8|201354.5|201204.5|27
1632810730000|2021-09-28 06:32:10|201366.2|201216.2|201399.9|201249.9|201403.5|201253.5|201364.3|201214.3|25
1632810740000|2021-09-28 06:32:20|201399.8|201249.8|201402|201252|201402|201252|201397.8|201247.8|19
1632810750000|2021-09-28 06:32:30|201402.3|201252.3|201434.7|201284.7|201436.1|201286.1|201401.6|201251.6|26
1632810760000|2021-09-28 06:32:40|201435.3|201285.3|201434.8|201284.8|201437.6|201287.6|201428.5|201278.5|25
1632810770000|2021-09-28 06:32:50|201429|201279|201435.6|201285.6|201436.3|201286.3|201429|201279|24
1632810780000|2021-09-28 06:33:00|201435|201285|201428.6|201278.6|201436.2|201286.2|201422.7|201272.7|26
1632810790000|2021-09-28 06:33:10|201430.2|201280.2|201395.6|201245.6|201432.3|201282.3|201393.8|201243.8|26
1632810800000|2021-09-28 06:33:20|201396.1|201246.1|201396.5|201246.5|201399.3|201249.3|201392.8|201242.8|24
1632810810000|2021-09-28 06:33:30|201397.4|201247.4|201395.8|201245.8|201400.6|201250.6|201394|201244|19
1632810820000|2021-09-28 06:33:40|201394.7|201244.7|201397.2|201247.2|201402.9|201252.9|201394.2|201244.2|25
1632810830000|2021-09-28 06:33:50|201397.4|201247.4|201390.4|201240.4|201399.7|201249.7|201387.9|201237.9|22
1632810840000|2021-09-28 06:34:00|201392.2|201242.2|201401.3|201251.3|201401.3|201251.3|201392.2|201242.2|21
1632810850000|2021-09-28 06:34:10|201401.1|201251.1|201415.5|201265.5|201436.5|201286.5|201399.8|201249.8|22
1632810860000|2021-09-28 06:34:20|201416.3|201266.3|201419.9|201269.9|201423.4|201273.4|201403|201253|24
1632810870000|2021-09-28 06:34:30|201418|201268|201416.8|201266.8|201423.3|201273.3|201412.4|201262.4|24
1632810880000|2021-09-28 06:34:40|201417.6|201267.6|201430.7|201280.7|201432.3|201282.3|201413.5|201263.5|29
1632810890000|2021-09-28 06:34:50|201431.9|201281.9|201435.4|201285.4|201436.2|201286.2|201426.7|201276.7|30
1632810900000|2021-09-28 06:35:00|201434.5|201284.5|201438.8|201288.8|201445.5|201295.5|201434.5|201284.5|21
1632810910000|2021-09-28 06:35:10|201439.6|201289.6|201438.6|201288.6|201445|201295|201438.2|201288.2|18
1632810920000|2021-09-28 06:35:20|201446.1|201296.1|201437.9|201287.9|201446.1|201296.1|201437.9|201287.9|20
1632810930000|2021-09-28 06:35:30|201438.4|201288.4|201438.9|201288.9|201438.9|201288.9|201430.3|201280.3|35
1632810940000|2021-09-28 06:35:40|201440.6|201290.6|201439.1|201289.1|201441.7|201291.7|201435.1|201285.1|28
1632810950000|2021-09-28 06:35:50|201439.2|201289.2|201442.5|201292.5|201442.5|201292.5|201437.9|201287.9|15
1632810960000|2021-09-28 06:36:00|201442.7|201292.7|201445.9|201295.9|201447.3|201297.3|201441.6|201291.6|16
1632810970000|2021-09-28 06:36:10|201445.1|201295.1|201443.5|201293.5|201445.1|201295.1|201443.2|201293.2|9
1632810980000|2021-09-28 06:36:20|201444.9|201294.9|201475.5|201325.5|201477.5|201327.5|201441|201291|24
1632810990000|2021-09-28 06:36:30|201472.1|201322.1|201481.6|201331.6|201486.4|201336.4|201471.1|201321.1|20
1632811000000|2021-09-28 06:36:40|201483.9|201333.9|201487|201337|201487.7|201337.7|201482.2|201332.2|15
1632811010000|2021-09-28 06:36:50|201485.7|201335.7|201523.7|201373.7|201528.5|201378.5|201485.7|201335.7|22
1632811020000|2021-09-28 06:37:00|201524.1|201374.1|201535.1|201385.1|201536.9|201386.9|201524.1|201374.1|17
1632811030000|2021-09-28 06:37:10|201533.1|201383.1|201523.4|201373.4|201533.3|201383.3|201519.1|201369.1|24
1632811040000|2021-09-28 06:37:20|201523.2|201373.2|201520.3|201370.3|201523.2|201373.2|201519.1|201369.1|20
1632811050000|2021-09-28 06:37:30|201520.4|201370.4|201518.2|201368.2|201522.1|201372.1|201515.3|201365.3|20
1632811060000|2021-09-28 06:37:40|201517|201367|201518.1|201368.1|201519.3|201369.3|201514.2|201364.2|28
1632811070000|2021-09-28 06:37:50|201517.8|201367.8|201516.1|201366.1|201519|201369|201515.4|201365.4|24
1632811080000|2021-09-28 06:38:00|201514.4|201364.4|201520|201370|201520|201370|201514.4|201364.4|28
1632811090000|2021-09-28 06:38:10|201520.6|201370.6|201520.4|201370.4|201525.2|201375.2|201520.2|201370.2|21
1632811100000|2021-09-28 06:38:20|201521|201371|201521.1|201371.1|201524.4|201374.4|201520.4|201370.4|29
1632811110000|2021-09-28 06:38:30|201520.4|201370.4|201523.4|201373.4|201525.9|201375.9|201520.4|201370.4|19
1632811120000|2021-09-28 06:38:40|201523.8|201373.8|201536.8|201386.8|201539.4|201389.4|201523.4|201373.4|27
1632811130000|2021-09-28 06:38:50|201537|201387|201553.1|201403.1|201557.5|201407.5|201533.4|201383.4|25
1632811140000|2021-09-28 06:39:00|201558.9|201408.9|201537.1|201387.1|201559.9|201409.9|201537.1|201387.1|31
1632811150000|2021-09-28 06:39:10|201536.7|201386.7|201533.9|201383.9|201541.6|201391.6|201527.9|201377.9|29
1632811160000|2021-09-28 06:39:20|201534.4|201384.4|201548.5|201398.5|201551.4|201401.4|201534.2|201384.2|29
1632811170000|2021-09-28 06:39:30|201548.3|201398.3|201549|201399|201549.3|201399.3|201546.4|201396.4|25
1632811180000|2021-09-28 06:39:40|201548.1|201398.1|201555.8|201405.8|201557.9|201407.9|201547.6|201397.6|27
1632811190000|2021-09-28 06:39:50|201556.1|201406.1|201551.6|201401.6|201556.3|201406.3|201550.7|201400.7|29
1632811200000|2021-09-28 06:40:00|201553.1|201403.1|201548.3|201398.3|201553.2|201403.2|201548.3|201398.3|24
1632811210000|2021-09-28 06:40:10|201549.6|201399.6|201514|201364|201549.6|201399.6|201513.7|201363.7|22
1632811220000|2021-09-28 06:40:20|201515.4|201365.4|201513|201363|201516.1|201366.1|201512.6|201362.6|26
1632811230000|2021-09-28 06:40:30|201514|201364|201509.4|201359.4|201514|201364|201509.4|201359.4|19
1632811240000|2021-09-28 06:40:40|201509.2|201359.2|201509.1|201359.1|201510.3|201360.3|201507.5|201357.5|21
1632811250000|2021-09-28 06:40:50|201508.8|201358.8|201501.3|201351.3|201509.4|201359.4|201499.9|201349.9|26
1632811260000|2021-09-28 06:41:00|201501.9|201351.9|201509.1|201359.1|201510.5|201360.5|201501.9|201351.9|25
1632811270000|2021-09-28 06:41:10|201510.1|201360.1|201486.5|201336.5|201510.5|201360.5|201480.3|201330.3|31
1632811280000|2021-09-28 06:41:20|201485.7|201335.7|201478.3|201328.3|201486.2|201336.2|201478.3|201328.3|20
1632811290000|2021-09-28 06:41:30|201478.1|201328.1|201439.1|201289.1|201483.5|201333.5|201438.6|201288.6|29
1632811300000|2021-09-28 06:41:40|201449.8|201299.8|201483.4|201333.4|201497.2|201347.2|201449.8|201299.8|29
1632811310000|2021-09-28 06:41:50|201482.5|201332.5|201489.3|201339.3|201493.5|201343.5|201481|201331|26
1632811320000|2021-09-28 06:42:00|201489.6|201339.6|201500.2|201350.2|201500.4|201350.4|201488.4|201338.4|24
1632811330000|2021-09-28 06:42:10|201500.4|201350.4|201491.5|201341.5|201500.4|201350.4|201475.2|201325.2|30
1632811340000|2021-09-28 06:42:20|201495.2|201345.2|201505.6|201355.6|201520.5|201370.5|201490.8|201340.8|34
1632811350000|2021-09-28 06:42:30|201504.6|201354.6|201503.7|201353.7|201507|201357|201498.9|201348.9|22
1632811360000|2021-09-28 06:42:40|201504.7|201354.7|201499.2|201349.2|201504.7|201354.7|201496.1|201346.1|19
1632811370000|2021-09-28 06:42:50|201499.3|201349.3|201504.8|201354.8|201509.5|201359.5|201497.9|201347.9|17
1632811380000|2021-09-28 06:43:00|201505.1|201355.1|201503.8|201353.8|201508.4|201358.4|201502.1|201352.1|18
1632811390000|2021-09-28 06:43:10|201503.5|201353.5|201503.6|201353.6|201509.8|201359.8|201500.6|201350.6|21
1632811400000|2021-09-28 06:43:20|201504|201354|201506.3|201356.3|201508.6|201358.6|201502|201352|21
1632811410000|2021-09-28 06:43:30|201506.6|201356.6|201505.5|201355.5|201506.6|201356.6|201501.7|201351.7|18
1632811420000|2021-09-28 06:43:40|201504|201354|201513.8|201363.8|201528.8|201378.8|201504|201354|30
1632811430000|2021-09-28 06:43:50|201514.1|201364.1|201515.7|201365.7|201529.6|201379.6|201512.5|201362.5|28
1632811440000|2021-09-28 06:44:00|201519.1|201369.1|201510.9|201360.9|201520|201370|201510.3|201360.3|31
1632811450000|2021-09-28 06:44:10|201512.9|201362.9|201515.1|201365.1|201523.6|201373.6|201502.6|201352.6|27
1632811460000|2021-09-28 06:44:20|201514.6|201364.6|201509.3|201359.3|201517.8|201367.8|201507|201357|32
1632811470000|2021-09-28 06:44:30|201509.4|201359.4|201509.3|201359.3|201511.7|201361.7|201506.7|201356.7|22
1632811480000|2021-09-28 06:44:40|201506.9|201356.9|201510|201360|201511.1|201361.1|201505.4|201355.4|14
1632811490000|2021-09-28 06:44:50|201506.6|201356.6|201506.7|201356.7|201512.8|201362.8|201506.5|201356.5|16
1632811500000|2021-09-28 06:45:00|201512.1|201362.1|201510.4|201360.4|201512.4|201362.4|201503.1|201353.1|23
1632811510000|2021-09-28 06:45:10|201509.1|201359.1|201510.2|201360.2|201517.9|201367.9|201509.1|201359.1|20
1632811520000|2021-09-28 06:45:20|201509.8|201359.8|201510.8|201360.8|201516.6|201366.6|201504.6|201354.6|22
1632811530000|2021-09-28 06:45:30|201511.8|201361.8|201511.7|201361.7|201513.6|201363.6|201509.8|201359.8|20
1632811540000|2021-09-28 06:45:40|201511.6|201361.6|201510|201360|201512.8|201362.8|201507.4|201357.4|18
1632811550000|2021-09-28 06:45:50|201508.8|201358.8|201509.3|201359.3|201512.1|201362.1|201508.8|201358.8|14
1632811560000|2021-09-28 06:46:00|201509.2|201359.2|201509.6|201359.6|201515.4|201365.4|201508.7|201358.7|18
1632811570000|2021-09-28 06:46:10|201508.6|201358.6|201509.7|201359.7|201512.3|201362.3|201508.6|201358.6|26
1632811580000|2021-09-28 06:46:20|201510.2|201360.2|201510.7|201360.7|201512.3|201362.3|201510.2|201360.2|11
1632811590000|2021-09-28 06:46:30|201510.9|201360.9|201509.1|201359.1|201512.6|201362.6|201502.1|201352.1|20
1632811600000|2021-09-28 06:46:40|201510.8|201360.8|201500.5|201350.5|201510.8|201360.8|201495.7|201345.7|22
1632811610000|2021-09-28 06:46:50|201501.1|201351.1|201503|201353|201507.4|201357.4|201496|201346|23
1632811620000|2021-09-28 06:47:00|201503.2|201353.2|201470.8|201320.8|201503.2|201353.2|201463.6|201313.6|25
1632811630000|2021-09-28 06:47:10|201472.3|201322.3|201471.7|201321.7|201475.9|201325.9|201471|201321|27
1632811640000|2021-09-28 06:47:20|201471.3|201321.3|201473.5|201323.5|201476.5|201326.5|201470.9|201320.9|30
1632811650000|2021-09-28 06:47:30|201473.6|201323.6|201472.2|201322.2|201473.6|201323.6|201468.6|201318.6|24
1632811660000|2021-09-28 06:47:40|201472.6|201322.6|201470.8|201320.8|201473.3|201323.3|201468.3|201318.3|13
1632811670000|2021-09-28 06:47:50|201470.7|201320.7|201472|201322|201475|201325|201470.7|201320.7|16
1632811680000|2021-09-28 06:48:00|201472.7|201322.7|201465.8|201315.8|201474.9|201324.9|201465.8|201315.8|21
1632811690000|2021-09-28 06:48:10|201466.3|201316.3|201468|201318|201471.1|201321.1|201465.5|201315.5|15
1632811700000|2021-09-28 06:48:20|201469.5|201319.5|201472.3|201322.3|201477.7|201327.7|201469.5|201319.5|21
1632811710000|2021-09-28 06:48:30|201470.3|201320.3|201432|201282|201471.9|201321.9|201432|201282|24
1632811720000|2021-09-28 06:48:40|201433.6|201283.6|201430.2|201280.2|201437.3|201287.3|201429.6|201279.6|16
1632811730000|2021-09-28 06:48:50|201429.1|201279.1|201432.4|201282.4|201433.5|201283.5|201429|201279|15
1632811740000|2021-09-28 06:49:00|201433.5|201283.5|201434.5|201284.5|201434.5|201284.5|201432.7|201282.7|9
1632811750000|2021-09-28 06:49:10|201438.3|201288.3|201427.3|201277.3|201438.3|201288.3|201426.3|201276.3|24
1632811760000|2021-09-28 06:49:20|201427.5|201277.5|201431.3|201281.3|201431.3|201281.3|201425.7|201275.7|18
1632811770000|2021-09-28 06:49:30|201430.7|201280.7|201468.8|201318.8|201468.8|201318.8|201430.5|201280.5|19
1632811780000|2021-09-28 06:49:40|201469.3|201319.3|201482.4|201332.4|201486.1|201336.1|201468.4|201318.4|25
1632811790000|2021-09-28 06:49:50|201484.7|201334.7|201486.6|201336.6|201487.8|201337.8|201482.2|201332.2|26
1632811800000|2021-09-28 06:50:00|201486.1|201336.1|201496.3|201346.3|201502.8|201352.8|201485.2|201335.2|24
1632811810000|2021-09-28 06:50:10|201495.8|201345.8|201492.4|201342.4|201497.6|201347.6|201489.4|201339.4|24
1632811820000|2021-09-28 06:50:20|201493|201343|201492.5|201342.5|201494|201344|201492|201342|13
1632811830000|2021-09-28 06:50:30|201495|201345|201495.2|201345.2|201496.3|201346.3|201481.8|201331.8|27
1632811840000|2021-09-28 06:50:40|201494|201344|201478.3|201328.3|201494.9|201344.9|201478.3|201328.3|25
1632811850000|2021-09-28 06:50:50|201478.8|201328.8|201483.1|201333.1|201484.8|201334.8|201477.3|201327.3|18
1632811860000|2021-09-28 06:51:00|201488.7|201338.7|201492.9|201342.9|201496.4|201346.4|201488.1|201338.1|28
1632811870000|2021-09-28 06:51:10|201494.7|201344.7|201494|201344|201501.1|201351.1|201490.8|201340.8|29
1632811880000|2021-09-28 06:51:20|201494.4|201344.4|201493|201343|201499.1|201349.1|201492.8|201342.8|15
1632811890000|2021-09-28 06:51:30|201492.9|201342.9|201496.2|201346.2|201501.2|201351.2|201478.6|201328.6|21
1632811900000|2021-09-28 06:51:40|201498.4|201348.4|201496.9|201346.9|201498.4|201348.4|201494.7|201344.7|19
1632811910000|2021-09-28 06:51:50|201497|201347|201500.4|201350.4|201500.4|201350.4|201496.6|201346.6|15
1632811920000|2021-09-28 06:52:00|201500.7|201350.7|201539|201389|201549.7|201399.7|201499.2|201349.2|22
1632811930000|2021-09-28 06:52:10|201538.3|201388.3|201586.6|201436.6|201588.6|201438.6|201538.3|201388.3|26
1632811940000|2021-09-28 06:52:20|201586.1|201436.1|201595.4|201445.4|201595.4|201445.4|201582.6|201432.6|30
1632811950000|2021-09-28 06:52:30|201593.4|201443.4|201602.3|201452.3|201603.1|201453.1|201593.4|201443.4|25
1632811960000|2021-09-28 06:52:40|201600.5|201450.5|201599.1|201449.1|201611.9|201461.9|201598.4|201448.4|24
1632811970000|2021-09-28 06:52:50|201598.9|201448.9|201587.3|201437.3|201599.5|201449.5|201569.8|201419.8|27
1632811980000|2021-09-28 06:53:00|201590|201440|201585.1|201435.1|201590|201440|201584.2|201434.2|19
1632811990000|2021-09-28 06:53:10|201584.8|201434.8|201591.6|201441.6|201597.3|201447.3|201584.8|201434.8|28
1632812000000|2021-09-28 06:53:20|201590.3|201440.3|201619.3|201469.3|201619.9|201469.9|201590.3|201440.3|25
1632812010000|2021-09-28 06:53:30|201618.5|201468.5|201634.9|201484.9|201637.5|201487.5|201617.8|201467.8|23
1632812020000|2021-09-28 06:53:40|201634.2|201484.2|201641.8|201491.8|201642.5|201492.5|201632.8|201482.8|30
1632812030000|2021-09-28 06:53:50|201642|201492|201654.4|201504.4|201654.9|201504.9|201642|201492|21
1632812040000|2021-09-28 06:54:00|201654.3|201504.3|201651.7|201501.7|201660|201510|201651.7|201501.7|19
1632812050000|2021-09-28 06:54:10|201652.1|201502.1|201649.8|201499.8|201653.1|201503.1|201649|201499|17
1632812060000|2021-09-28 06:54:20|201649.9|201499.9|201661.1|201511.1|201670.4|201520.4|201649.9|201499.9|22
1632812070000|2021-09-28 06:54:30|201660.6|201510.6|201655.6|201505.6|201661.6|201511.6|201651.9|201501.9|21
1632812080000|2021-09-28 06:54:40|201655|201505|201653.2|201503.2|201663.6|201513.6|201652.4|201502.4|16
1632812090000|2021-09-28 06:54:50|201645.7|201495.7|201631.3|201481.3|201645.7|201495.7|201629.1|201479.1|30
1632812100000|2021-09-28 06:55:00|201630.9|201480.9|201627.8|201477.8|201634|201484|201627.8|201477.8|25
1632812110000|2021-09-28 06:55:10|201627.9|201477.9|201625|201475|201628.2|201478.2|201620.9|201470.9|22
1632812120000|2021-09-28 06:55:20|201624.8|201474.8|201625.3|201475.3|201626.1|201476.1|201621.9|201471.9|21
1632812130000|2021-09-28 06:55:30|201626.2|201476.2|201620.5|201470.5|201626.3|201476.3|201620.2|201470.2|23
1632812140000|2021-09-28 06:55:40|201620.6|201470.6|201624.1|201474.1|201624.9|201474.9|201617.8|201467.8|24
1632812150000|2021-09-28 06:55:50|201622.9|201472.9|201622.7|201472.7|201623.5|201473.5|201620|201470|30
1632812160000|2021-09-28 06:56:00|201625.2|201475.2|201632.5|201482.5|201636.7|201486.7|201622.3|201472.3|30
1632812170000|2021-09-28 06:56:10|201634|201484|201639.1|201489.1|201641.5|201491.5|201634|201484|22
1632812180000|2021-09-28 06:56:20|201640|201490|201643|201493|201646.6|201496.6|201639.8|201489.8|19
1632812190000|2021-09-28 06:56:30|201643.4|201493.4|201647.6|201497.6|201651.7|201501.7|201643.2|201493.2|22
1632812200000|2021-09-28 06:56:40|201647.4|201497.4|201644.1|201494.1|201647.4|201497.4|201643.3|201493.3|17
1632812210000|2021-09-28 06:56:50|201644.3|201494.3|201630.2|201480.2|201644.5|201494.5|201630.1|201480.1|25
1632812220000|2021-09-28 06:57:00|201630.4|201480.4|201630.4|201480.4|201631.4|201481.4|201629.8|201479.8|21
1632812230000|2021-09-28 06:57:10|201626.7|201476.7|201634.7|201484.7|201636.8|201486.8|201620.8|201470.8|22
1632812240000|2021-09-28 06:57:20|201632.8|201482.8|201641.5|201491.5|201641.5|201491.5|201631.7|201481.7|22
1632812250000|2021-09-28 06:57:30|201649.2|201499.2|201643.5|201493.5|201655.9|201505.9|201642.9|201492.9|25
1632812260000|2021-09-28 06:57:40|201642.7|201492.7|201641.6|201491.6|201650.3|201500.3|201640|201490|22
1632812270000|2021-09-28 06:57:50|201640.4|201490.4|201641.8|201491.8|201643.3|201493.3|201639|201489|21
1632812280000|2021-09-28 06:58:00|201640.4|201490.4|201639.5|201489.5|201642.9|201492.9|201639|201489|17
1632812290000|2021-09-28 06:58:10|201640.2|201490.2|201642.2|201492.2|201643.8|201493.8|201639.8|201489.8|19
1632812300000|2021-09-28 06:58:20|201641.3|201491.3|201643.9|201493.9|201651.5|201501.5|201640.9|201490.9|23
1632812310000|2021-09-28 06:58:30|201652.8|201502.8|201691.1|201541.1|201695.1|201545.1|201639.9|201489.9|36
1632812320000|2021-09-28 06:58:40|201691.2|201541.2|201715.4|201565.4|201725|201575|201691.2|201541.2|32
1632812330000|2021-09-28 06:58:50|201716.8|201566.8|201710|201560|201717.4|201567.4|201706.4|201556.4|28
1632812340000|2021-09-28 06:59:00|201708.4|201558.4|201708|201558|201710.4|201560.4|201699.6|201549.6|25
1632812350000|2021-09-28 06:59:10|201696.9|201546.9|201702.3|201552.3|201710.5|201560.5|201696.5|201546.5|31
1632812360000|2021-09-28 06:59:20|201700.6|201550.6|201702.1|201552.1|201705.3|201555.3|201695.9|201545.9|29
1632812370000|2021-09-28 06:59:30|201702.4|201552.4|201712.9|201562.9|201713.6|201563.6|201701.2|201551.2|23
1632812380000|2021-09-28 06:59:40|201714|201564|201699.3|201549.3|201714.1|201564.1|201697.9|201547.9|35
1632812390000|2021-09-28 06:59:50|201698.7|201548.7|201705.9|201555.9|201708.6|201558.6|201698.7|201548.7|28
1632812400000|2021-09-28 07:00:00|201707.3|201557.3|201699.4|201549.4|201707.3|201557.3|201693.9|201543.9|39
1632812410000|2021-09-28 07:00:10|201699.3|201549.3|201662.2|201512.2|201699.3|201549.3|201659.8|201509.8|30
1632812420000|2021-09-28 07:00:20|201663.1|201513.1|201618.4|201468.4|201663.1|201513.1|201617|201467|29
1632812430000|2021-09-28 07:00:30|201618.3|201468.3|201591.7|201441.7|201618.3|201468.3|201573.9|201423.9|33
1632812440000|2021-09-28 07:00:40|201591.2|201441.2|201591.1|201441.1|201593.9|201443.9|201587.6|201437.6|31
1632812450000|2021-09-28 07:00:50|201590.9|201440.9|201590.4|201440.4|201591.7|201441.7|201584.5|201434.5|28
1632812460000|2021-09-28 07:01:00|201585.4|201435.4|201579.8|201429.8|201585.4|201435.4|201579.8|201429.8|34
1632812470000|2021-09-28 07:01:10|201580.6|201430.6|201581.4|201431.4|201581.5|201431.5|201579|201429|23
1632812480000|2021-09-28 07:01:20|201581.8|201431.8|201582.4|201432.4|201595|201445|201580.5|201430.5|28
1632812490000|2021-09-28 07:01:30|201581.2|201431.2|201576.1|201426.1|201582.7|201432.7|201563.6|201413.6|27
1632812500000|2021-09-28 07:01:40|201574.1|201424.1|201580.3|201430.3|201590.4|201440.4|201570.6|201420.6|33
1632812510000|2021-09-28 07:01:50|201556.7|201406.7|201560.4|201410.4|201567.3|201417.3|201552.2|201402.2|25
1632812520000|2021-09-28 07:02:00|201561.3|201411.3|201566|201416|201566.2|201416.2|201553.9|201403.9|29
1632812530000|2021-09-28 07:02:10|201566.4|201416.4|201573.3|201423.3|201577.5|201427.5|201561.7|201411.7|31
1632812540000|2021-09-28 07:02:20|201574.7|201424.7|201570.3|201420.3|201574.7|201424.7|201565|201415|21
1632812550000|2021-09-28 07:02:30|201569.5|201419.5|201577|201427|201577|201427|201568.7|201418.7|28
1632812560000|2021-09-28 07:02:40|201573.1|201423.1|201555.9|201405.9|201574.6|201424.6|201554|201404|23
1632812570000|2021-09-28 07:02:50|201554.5|201404.5|201556.4|201406.4|201557.9|201407.9|201554.5|201404.5|25
1632812580000|2021-09-28 07:03:00|201556.3|201406.3|201574.8|201424.8|201578.8|201428.8|201556.3|201406.3|26
1632812590000|2021-09-28 07:03:10|201576.4|201426.4|201572.1|201422.1|201577.7|201427.7|201558.2|201408.2|30
1632812600000|2021-09-28 07:03:20|201573.6|201423.6|201582|201432|201586.1|201436.1|201572.4|201422.4|27
1632812610000|2021-09-28 07:03:30|201585.5|201435.5|201581.2|201431.2|201594.7|201444.7|201580.5|201430.5|34
1632812620000|2021-09-28 07:03:40|201579.2|201429.2|201579.5|201429.5|201580.1|201430.1|201576|201426|23
1632812630000|2021-09-28 07:03:50|201566.4|201416.4|201542.1|201392.1|201566.4|201416.4|201539.8|201389.8|30
1632812640000|2021-09-28 07:04:00|201544.9|201394.9|201548.4|201398.4|201550.6|201400.6|201544.9|201394.9|19
1632812650000|2021-09-28 07:04:10|201548.1|201398.1|201553.9|201403.9|201554.5|201404.5|201548.1|201398.1|20
1632812660000|2021-09-28 07:04:20|201553.7|201403.7|201602.3|201452.3|201605|201455|201553.7|201403.7|24
1632812670000|2021-09-28 07:04:30|201601.7|201451.7|201615.3|201465.3|201620.1|201470.1|201600.8|201450.8|25
1632812680000|2021-09-28 07:04:40|201615.7|201465.7|201620.4|201470.4|201620.9|201470.9|201613.6|201463.6|25
1632812690000|2021-09-28 07:04:50|201620.1|201470.1|201609.5|201459.5|201621.8|201471.8|201607.5|201457.5|30
1632812700000|2021-09-28 07:05:00|201615.9|201465.9|201694.9|201544.9|201694.9|201544.9|201615.9|201465.9|30
1632812710000|2021-09-28 07:05:10|201697|201547|201700.7|201550.7|201704.9|201554.9|201670.8|201520.8|31
1632812720000|2021-09-28 07:05:20|201701.3|201551.3|201707.8|201557.8|201713.4|201563.4|201698.9|201548.9|34
1632812730000|2021-09-28 07:05:30|201706.7|201556.7|201712|201562|201724.7|201574.7|201700.2|201550.2|34
1632812740000|2021-09-28 07:05:40|201713.7|201563.7|201716.8|201566.8|201723.3|201573.3|201713.4|201563.4|27
1632812750000|2021-09-28 07:05:50|201716.9|201566.9|201685.2|201535.2|201716.9|201566.9|201680.4|201530.4|35
1632812760000|2021-09-28 07:06:00|201685.3|201535.3|201680.5|201530.5|201685.4|201535.4|201679.9|201529.9|22
1632812770000|2021-09-28 07:06:10|201680.9|201530.9|201685|201535|201685.6|201535.6|201678.3|201528.3|24
1632812780000|2021-09-28 07:06:20|201683.8|201533.8|201663.1|201513.1|201684|201534|201654.8|201504.8|27
1632812790000|2021-09-28 07:06:30|201664.2|201514.2|201654.5|201504.5|201664.7|201514.7|201652.8|201502.8|35
1632812800000|2021-09-28 07:06:40|201655|201505|201667.3|201517.3|201670.6|201520.6|201650.8|201500.8|28
1632812810000|2021-09-28 07:06:50|201667.1|201517.1|201666.7|201516.7|201667.5|201517.5|201665.1|201515.1|21
1632812820000|2021-09-28 07:07:00|201666.8|201516.8|201649.4|201499.4|201669.9|201519.9|201646.3|201496.3|27
1632812830000|2021-09-28 07:07:10|201646.8|201496.8|201625.5|201475.5|201646.8|201496.8|201620.7|201470.7|33
1632812840000|2021-09-28 07:07:20|201624.9|201474.9|201628.1|201478.1|201633.5|201483.5|201624.6|201474.6|28
1632812850000|2021-09-28 07:07:30|201632.3|201482.3|201661.6|201511.6|201664|201514|201630.6|201480.6|28
1632812860000|2021-09-28 07:07:40|201663.4|201513.4|201662.6|201512.6|201666.1|201516.1|201661.9|201511.9|23
1632812870000|2021-09-28 07:07:50|201662.7|201512.7|201660.3|201510.3|201667.8|201517.8|201659.3|201509.3|30
1632812880000|2021-09-28 07:08:00|201662.1|201512.1|201662.5|201512.5|201664.6|201514.6|201657.5|201507.5|29
1632812890000|2021-09-28 07:08:10|201662.4|201512.4|201674.6|201524.6|201676|201526|201660.9|201510.9|28
1632812900000|2021-09-28 07:08:20|201675.8|201525.8|201679.3|201529.3|201679.3|201529.3|201672.5|201522.5|27
1632812910000|2021-09-28 07:08:30|201676.9|201526.9|201664.3|201514.3|201676.9|201526.9|201663.6|201513.6|35
1632812920000|2021-09-28 07:08:40|201663.5|201513.5|201672.3|201522.3|201672.8|201522.8|201660.7|201510.7|32
1632812930000|2021-09-28 07:08:50|201672.1|201522.1|201663.1|201513.1|201674.9|201524.9|201663|201513|29
1632812940000|2021-09-28 07:09:00|201663.9|201513.9|201670.3|201520.3|201670.3|201520.3|201639.3|201489.3|33
1632812950000|2021-09-28 07:09:10|201660.9|201510.9|201658.3|201508.3|201662.8|201512.8|201654.4|201504.4|32
1632812960000|2021-09-28 07:09:20|201657.5|201507.5|201660.8|201510.8|201660.8|201510.8|201657.5|201507.5|24
1632812970000|2021-09-28 07:09:30|201660.5|201510.5|201658.7|201508.7|201660.5|201510.5|201657.2|201507.2|29
1632812980000|2021-09-28 07:09:40|201658.2|201508.2|201662.6|201512.6|201663.8|201513.8|201657.6|201507.6|24
1632812990000|2021-09-28 07:09:50|201663.5|201513.5|201644.6|201494.6|201670.4|201520.4|201642.7|201492.7|38
1632813000000|2021-09-28 07:10:00|201641.1|201491.1|201680.2|201530.2|201680.5|201530.5|201641.1|201491.1|32
1632813010000|2021-09-28 07:10:10|201677.5|201527.5|201670|201520|201685.5|201535.5|201668.6|201518.6|30
1632813020000|2021-09-28 07:10:20|201669.9|201519.9|201666.7|201516.7|201673.3|201523.3|201664.6|201514.6|23
1632813030000|2021-09-28 07:10:30|201666.5|201516.5|201669.3|201519.3|201670.4|201520.4|201666.5|201516.5|19
1632813040000|2021-09-28 07:10:40|201667.7|201517.7|201671.9|201521.9|201671.9|201521.9|201667.7|201517.7|20
1632813050000|2021-09-28 07:10:50|201671.3|201521.3|201694.9|201544.9|201696.1|201546.1|201669.6|201519.6|28
1632813060000|2021-09-28 07:11:00|201695.3|201545.3|201702|201552|201702|201552|201695|201545|24
1632813070000|2021-09-28 07:11:10|201701.8|201551.8|201701.4|201551.4|201716.8|201566.8|201700.9|201550.9|33
1632813080000|2021-09-28 07:11:20|201700.5|201550.5|201694|201544|201701.3|201551.3|201667|201517|32
1632813090000|2021-09-28 07:11:30|201693.1|201543.1|201692.7|201542.7|201693.4|201543.4|201673.7|201523.7|35
1632813100000|2021-09-28 07:11:40|201693.5|201543.5|201684.6|201534.6|201693.8|201543.8|201684.6|201534.6|17
1632813110000|2021-09-28 07:11:50|201685.4|201535.4|201695.3|201545.3|201695.3|201545.3|201685.2|201535.2|29
1632813120000|2021-09-28 07:12:00|201695|201545|201682.3|201532.3|201695|201545|201682.1|201532.1|21
1632813130000|2021-09-28 07:12:10|201683.9|201533.9|201683.1|201533.1|201685.7|201535.7|201678.4|201528.4|23
1632813140000|2021-09-28 07:12:20|201683|201533|201690.9|201540.9|201696.9|201546.9|201683|201533|25
1632813150000|2021-09-28 07:12:30|201692.5|201542.5|201685.5|201535.5|201693.8|201543.8|201681.4|201531.4|28
1632813160000|2021-09-28 07:12:40|201685.3|201535.3|201664.5|201514.5|201686.1|201536.1|201659.3|201509.3|30
1632813170000|2021-09-28 07:12:50|201663.5|201513.5|201660.6|201510.6|201664.6|201514.6|201659.5|201509.5|27
1632813180000|2021-09-28 07:13:00|201663|201513|201666.9|201516.9|201667.5|201517.5|201659.9|201509.9|27
1632813190000|2021-09-28 07:13:10|201678.1|201528.1|201691.2|201541.2|201694.3|201544.3|201676.5|201526.5|26
1632813200000|2021-09-28 07:13:20|201691.4|201541.4|201679|201529|201691.4|201541.4|201675.8|201525.8|26
1632813210000|2021-09-28 07:13:30|201678.7|201528.7|201679|201529|201679.7|201529.7|201677.3|201527.3|24
1632813220000|2021-09-28 07:13:40|201679.3|201529.3|201659.4|201509.4|201679.3|201529.3|201658.3|201508.3|27
1632813230000|2021-09-28 07:13:50|201663.1|201513.1|201641.6|201491.6|201663.1|201513.1|201640.1|201490.1|35
1632813240000|2021-09-28 07:14:00|201635.6|201485.6|201630.9|201480.9|201637.2|201487.2|201630.9|201480.9|23
1632813250000|2021-09-28 07:14:10|201633.1|201483.1|201635|201485|201640.7|201490.7|201632.6|201482.6|27
1632813260000|2021-09-28 07:14:20|201635.4|201485.4|201638.1|201488.1|201638.9|201488.9|201635.4|201485.4|23
1632813270000|2021-09-28 07:14:30|201638.6|201488.6|201636.8|201486.8|201639.4|201489.4|201636.8|201486.8|19
1632813280000|2021-09-28 07:14:40|201637|201487|201637.5|201487.5|201655.9|201505.9|201637|201487|17
1632813290000|2021-09-28 07:14:50|201639.9|201489.9|201641.6|201491.6|201642.5|201492.5|201637.8|201487.8|24
1632813300000|2021-09-28 07:15:00|201644|201494|201667.1|201517.1|201669.5|201519.5|201644|201494|37
1632813310000|2021-09-28 07:15:10|201666.7|201516.7|201665.5|201515.5|201669.7|201519.7|201662.8|201512.8|34
1632813320000|2021-09-28 07:15:20|201663.6|201513.6|201668.3|201518.3|201668.3|201518.3|201663.6|201513.6|28
1632813330000|2021-09-28 07:15:30|201669.4|201519.4|201661.4|201511.4|201669.5|201519.5|201660.1|201510.1|31
1632813340000|2021-09-28 07:15:40|201660.6|201510.6|201636.6|201486.6|201660.8|201510.8|201636.1|201486.1|20
1632813350000|2021-09-28 07:15:50|201635.6|201485.6|201634.7|201484.7|201640|201490|201634.4|201484.4|18
1632813360000|2021-09-28 07:16:00|201635.2|201485.2|201636.3|201486.3|201636.3|201486.3|201634.4|201484.4|16
1632813370000|2021-09-28 07:16:10|201636.5|201486.5|201633.8|201483.8|201637.7|201487.7|201621.1|201471.1|20
1632813380000|2021-09-28 07:16:20|201636.8|201486.8|201635.8|201485.8|201638.2|201488.2|201633.1|201483.1|14
1632813390000|2021-09-28 07:16:30|201636.5|201486.5|201626|201476|201637|201487|201621|201471|20
1632813400000|2021-09-28 07:16:40|201628.1|201478.1|201620.4|201470.4|201628.1|201478.1|201615.1|201465.1|25
1632813410000|2021-09-28 07:16:50|201615.1|201465.1|201637|201487|201638.1|201488.1|201615.1|201465.1|23
1632813420000|2021-09-28 07:17:00|201636.6|201486.6|201657.8|201507.8|201660.5|201510.5|201633|201483|26
1632813430000|2021-09-28 07:17:10|201656.6|201506.6|201661.6|201511.6|201672.1|201522.1|201655.3|201505.3|30
1632813440000|2021-09-28 07:17:20|201662|201512|201638.2|201488.2|201664.6|201514.6|201632.7|201482.7|34
1632813450000|2021-09-28 07:17:30|201634.6|201484.6|201632.1|201482.1|201635.8|201485.8|201628.5|201478.5|20
1632813460000|2021-09-28 07:17:40|201631.7|201481.7|201643.2|201493.2|201645.9|201495.9|201631.2|201481.2|28
1632813470000|2021-09-28 07:17:50|201644.3|201494.3|201656.4|201506.4|201658.3|201508.3|201641.9|201491.9|24
1632813480000|2021-09-28 07:18:00|201656.7|201506.7|201662.9|201512.9|201665.3|201515.3|201654.2|201504.2|27
1632813490000|2021-09-28 07:18:10|201663.4|201513.4|201682.5|201532.5|201684.4|201534.4|201663.4|201513.4|28
1632813500000|2021-09-28 07:18:20|201681.2|201531.2|201678.1|201528.1|201682.6|201532.6|201676.4|201526.4|19
1632813510000|2021-09-28 07:18:30|201678.9|201528.9|201675|201525|201680.7|201530.7|201675|201525|16
1632813520000|2021-09-28 07:18:40|201677.2|201527.2|201678.3|201528.3|201679.5|201529.5|201674.6|201524.6|18
1632813530000|2021-09-28 07:18:50|201679.1|201529.1|201675.9|201525.9|201680.2|201530.2|201675.9|201525.9|17
1632813540000|2021-09-28 07:19:00|201675.7|201525.7|201675.7|201525.7|201677.3|201527.3|201658.9|201508.9|31
1632813550000|2021-09-28 07:19:10|201676.8|201526.8|201675.1|201525.1|201678|201528|201672.8|201522.8|35
1632813560000|2021-09-28 07:19:20|201674.6|201524.6|201669.6|201519.6|201687.5|201537.5|201666.1|201516.1|33
1632813570000|2021-09-28 07:19:30|201671.9|201521.9|201668.1|201518.1|201677.8|201527.8|201667.4|201517.4|27
1632813580000|2021-09-28 07:19:40|201667.6|201517.6|201661.1|201511.1|201688.1|201538.1|201660.8|201510.8|24
1632813590000|2021-09-28 07:19:50|201660.8|201510.8|201658.3|201508.3|201665.1|201515.1|201658.2|201508.2|28
1632813600000|2021-09-28 07:20:00|201663.5|201513.5|201675.4|201525.4|201675.4|201525.4|201658.7|201508.7|28
1632813610000|2021-09-28 07:20:10|201673.9|201523.9|201698.9|201548.9|201709.2|201559.2|201672.2|201522.2|29
1632813620000|2021-09-28 07:20:20|201698.4|201548.4|201695.8|201545.8|201702.5|201552.5|201692|201542|24
1632813630000|2021-09-28 07:20:30|201694.7|201544.7|201679.7|201529.7|201695.4|201545.4|201672.9|201522.9|19
1632813640000|2021-09-28 07:20:40|201677.6|201527.6|201676.3|201526.3|201678.8|201528.8|201673.6|201523.6|24
1632813650000|2021-09-28 07:20:50|201675.7|201525.7|201677.5|201527.5|201678.4|201528.4|201672.1|201522.1|26
1632813660000|2021-09-28 07:21:00|201675.9|201525.9|201668.3|201518.3|201676.4|201526.4|201665.4|201515.4|30
1632813670000|2021-09-28 07:21:10|201668.7|201518.7|201694.3|201544.3|201701.4|201551.4|201664.6|201514.6|32
1632813680000|2021-09-28 07:21:20|201694|201544|201706.7|201556.7|201706.7|201556.7|201668.6|201518.6|29
1632813690000|2021-09-28 07:21:30|201707.6|201557.6|201707.4|201557.4|201708.2|201558.2|201702.7|201552.7|30
1632813700000|2021-09-28 07:21:40|201706.7|201556.7|201709.6|201559.6|201710.6|201560.6|201706.5|201556.5|20
1632813710000|2021-09-28 07:21:50|201709.4|201559.4|201767.6|201617.6|201772.7|201622.7|201709.4|201559.4|31
1632813720000|2021-09-28 07:22:00|201769|201619|201770.3|201620.3|201775.3|201625.3|201763|201613|28
1632813730000|2021-09-28 07:22:10|201769.9|201619.9|201780.3|201630.3|201784.3|201634.3|201754.3|201604.3|37
1632813740000|2021-09-28 07:22:20|201779.2|201629.2|201788.6|201638.6|201795.4|201645.4|201775.7|201625.7|33
1632813750000|2021-09-28 07:22:30|201784.4|201634.4|201776.9|201626.9|201791.7|201641.7|201774.1|201624.1|32
1632813760000|2021-09-28 07:22:40|201777.2|201627.2|201765.9|201615.9|201777.2|201627.2|201761.6|201611.6|29
1632813770000|2021-09-28 07:22:50|201766.4|201616.4|201729.2|201579.2|201772.6|201622.6|201726.8|201576.8|26
1632813780000|2021-09-28 07:23:00|201735.4|201585.4|201740.4|201590.4|201741.2|201591.2|201732.1|201582.1|28
1632813790000|2021-09-28 07:23:10|201739.7|201589.7|201737.8|201587.8|201743.8|201593.8|201736.8|201586.8|25
1632813800000|2021-09-28 07:23:20|201737.5|201587.5|201733.3|201583.3|201737.5|201587.5|201729.8|201579.8|33
1632813810000|2021-09-28 07:23:30|201732.7|201582.7|201729.9|201579.9|201735|201585|201729.9|201579.9|28
1632813820000|2021-09-28 07:23:40|201728.8|201578.8|201745.7|201595.7|201748.5|201598.5|201728.6|201578.6|32
1632813830000|2021-09-28 07:23:50|201748.8|201598.8|201735|201585|201748.8|201598.8|201733.2|201583.2|31
1632813840000|2021-09-28 07:24:00|201739.9|201589.9|201737.2|201587.2|201739.9|201589.9|201729.8|201579.8|28
1632813850000|2021-09-28 07:24:10|201739.6|201589.6|201743.4|201593.4|201743.9|201593.9|201733.4|201583.4|26
1632813860000|2021-09-28 07:24:20|201743.5|201593.5|201732.7|201582.7|201743.6|201593.6|201717.5|201567.5|31
1632813870000|2021-09-28 07:24:30|201733.1|201583.1|201735.2|201585.2|201736|201586|201731.9|201581.9|23
1632813880000|2021-09-28 07:24:40|201736.4|201586.4|201739.7|201589.7|201744.7|201594.7|201736.4|201586.4|26
1632813890000|2021-09-28 07:24:50|201740.9|201590.9|201734.9|201584.9|201741|201591|201731|201581|26
1632813900000|2021-09-28 07:25:00|201735.3|201585.3|201743.2|201593.2|201745.6|201595.6|201734.2|201584.2|29
1632813910000|2021-09-28 07:25:10|201743.7|201593.7|201738.8|201588.8|201746.5|201596.5|201726.3|201576.3|26
1632813920000|2021-09-28 07:25:20|201740.5|201590.5|201736.9|201586.9|201744|201594|201734.4|201584.4|33
1632813930000|2021-09-28 07:25:30|201734.4|201584.4|201736.8|201586.8|201740|201590|201734.4|201584.4|30
1632813940000|2021-09-28 07:25:40|201737.8|201587.8|201741|201591|201747.3|201597.3|201737.8|201587.8|27
1632813950000|2021-09-28 07:25:50|201740.9|201590.9|201778.1|201628.1|201781.2|201631.2|201736|201586|36
1632813960000|2021-09-28 07:26:00|201779.6|201629.6|201787|201637|201796.9|201646.9|201779.6|201629.6|33
1632813970000|2021-09-28 07:26:10|201787.8|201637.8|201787.7|201637.7|201792.1|201642.1|201785.5|201635.5|28
1632813980000|2021-09-28 07:26:20|201788|201638|201802.8|201652.8|201803.9|201653.9|201787.3|201637.3|35
1632813990000|2021-09-28 07:26:30|201805.3|201655.3|201814.9|201664.9|201815.5|201665.5|201801.1|201651.1|24
1632814000000|2021-09-28 07:26:40|201813.7|201663.7|201814.2|201664.2|201815.5|201665.5|201805.3|201655.3|28
1632814010000|2021-09-28 07:26:50|201812.5|201662.5|201801.8|201651.8|201812.9|201662.9|201800.5|201650.5|36
1632814020000|2021-09-28 07:27:00|201802.9|201652.9|201828.9|201678.9|201831.6|201681.6|201802.9|201652.9|34
1632814030000|2021-09-28 07:27:10|201829.1|201679.1|201801|201651|201833.1|201683.1|201800.9|201650.9|32
1632814040000|2021-09-28 07:27:20|201801.3|201651.3|201801.7|201651.7|201804.4|201654.4|201801.2|201651.2|21
1632814050000|2021-09-28 07:27:30|201801.4|201651.4|201781|201631|201803.1|201653.1|201775.1|201625.1|27
1632814060000|2021-09-28 07:27:40|201780.5|201630.5|201781|201631|201787.8|201637.8|201778.5|201628.5|27
1632814070000|2021-09-28 07:27:50|201780.1|201630.1|201791.6|201641.6|201792.3|201642.3|201779.3|201629.3|27
1632814080000|2021-09-28 07:28:00|201791.9|201641.9|201793.6|201643.6|201797.7|201647.7|201789.6|201639.6|28
1632814090000|2021-09-28 07:28:10|201793|201643|201788.7|201638.7|201793.4|201643.4|201779.5|201629.5|24
1632814100000|2021-09-28 07:28:20|201787.2|201637.2|201802.9|201652.9|201804.9|201654.9|201787.2|201637.2|32
1632814110000|2021-09-28 07:28:30|201803.8|201653.8|201802.1|201652.1|201823.5|201673.5|201802.1|201652.1|36
1632814120000|2021-09-28 07:28:40|201802.9|201652.9|201787.8|201637.8|201803.6|201653.6|201787.3|201637.3|34
1632814130000|2021-09-28 07:28:50|201787.2|201637.2|201769|201619|201787.2|201637.2|201769|201619|31
1632814140000|2021-09-28 07:29:00|201769.3|201619.3|201780.6|201630.6|201786.4|201636.4|201763.7|201613.7|34
1632814150000|2021-09-28 07:29:10|201782.3|201632.3|201793.2|201643.2|201796.3|201646.3|201781.4|201631.4|28
1632814160000|2021-09-28 07:29:20|201795.4|201645.4|201801.8|201651.8|201813.4|201663.4|201795.4|201645.4|36
1632814170000|2021-09-28 07:29:30|201804.3|201654.3|201793|201643|201804.3|201654.3|201791.7|201641.7|28
1632814180000|2021-09-28 07:29:40|201792.9|201642.9|201795.3|201645.3|201795.9|201645.9|201789|201639|26
1632814190000|2021-09-28 07:29:50|201794.4|201644.4|201888|201738|201909.7|201765.4|201787.6|201637.6|36
1632814200000|2021-09-28 07:30:00|201890.2|201740.2|201916.2|201766.2|201919.3|201769.3|201890.2|201740.2|34
1632814210000|2021-09-28 07:30:10|201915.8|201765.8|201907.3|201757.3|201917.5|201767.5|201905|201755|29
1632814220000|2021-09-28 07:30:20|201905.2|201755.2|201911|201761|201911.9|201761.9|201900.7|201750.7|31
1632814230000|2021-09-28 07:30:30|201910.5|201760.5|201885.6|201735.6|201911.7|201761.7|201885.6|201735.6|34
1632814240000|2021-09-28 07:30:40|201875|201725|201887.5|201737.5|201890.8|201740.8|201875|201725|32
1632814250000|2021-09-28 07:30:50|201888|201738|201886.5|201736.5|201888|201738|201881.3|201731.3|32
1632814260000|2021-09-28 07:31:00|201887.6|201737.6|201883.8|201733.8|201887.9|201737.9|201878.4|201728.4|35
1632814270000|2021-09-28 07:31:10|201882|201732|201905.2|201755.2|201906.2|201756.2|201882|201732|24
1632814280000|2021-09-28 07:31:20|201906.6|201756.6|201894.7|201744.7|201913|201763|201894|201744|34
1632814290000|2021-09-28 07:31:30|201893.5|201743.5|201906.7|201756.7|201906.8|201756.8|201893.5|201743.5|33
1632814300000|2021-09-28 07:31:40|201907.6|201757.6|201910.1|201760.1|201910.3|201760.3|201896.8|201746.8|33
1632814310000|2021-09-28 07:31:50|201909.7|201759.7|201907.6|201757.6|201912.2|201762.2|201905|201755|25
1632814320000|2021-09-28 07:32:00|201909.2|201759.2|201908.8|201758.8|201911.9|201761.9|201905.6|201755.6|26
1632814330000|2021-09-28 07:32:10|201908.6|201758.6|201899.2|201749.2|201908.6|201758.6|201891.6|201741.6|23
1632814340000|2021-09-28 07:32:20|201899.4|201749.4|201887.9|201737.9|201899.8|201749.8|201885.9|201735.9|27
1632814350000|2021-09-28 07:32:30|201888|201738|201885.8|201735.8|201889.5|201739.5|201883.5|201733.5|20
1632814360000|2021-09-28 07:32:40|201885.6|201735.6|201885.9|201735.9|201892.3|201742.3|201884.9|201734.9|22
1632814370000|2021-09-28 07:32:50|201888.6|201738.6|201908|201758|201909.7|201759.7|201887|201737|34
1632814380000|2021-09-28 07:33:00|201910.6|201760.6|201908.2|201758.2|201912.8|201762.8|201905.8|201755.8|30
1632814390000|2021-09-28 07:33:10|201907|201757|201892.1|201742.1|201907|201757|201878.9|201728.9|29
1632814400000|2021-09-28 07:33:20|201892.6|201742.6|201902.3|201752.3|201905.7|201755.7|201892.6|201742.6|24
1632814410000|2021-09-28 07:33:30|201902.6|201752.6|201906.1|201756.1|201907.5|201757.5|201889.9|201739.9|28
1632814420000|2021-09-28 07:33:40|201905.1|201755.1|201901.2|201751.2|201907|201757|201899|201749|24
1632814430000|2021-09-28 07:33:50|201901.1|201751.1|201909.1|201759.1|201909.1|201759.1|201888.2|201738.2|29
1632814440000|2021-09-28 07:34:00|201907.6|201757.6|201943.2|201793.2|201946|201796|201907.6|201757.6|28
1632814450000|2021-09-28 07:34:10|201943.4|201793.4|201972.4|201822.4|201973.4|201823.4|201940.3|201790.3|28
1632814460000|2021-09-28 07:34:20|201971.9|201821.9|201957.7|201807.7|201975.3|201825.3|201957.7|201807.7|23
1632814470000|2021-09-28 07:34:30|201959.4|201809.4|201960.2|201810.2|201963|201813|201959|201809|18
1632814480000|2021-09-28 07:34:40|201961.7|201811.7|201962.6|201812.6|201962.8|201812.8|201958.9|201808.9|24
1632814490000|2021-09-28 07:34:50|201961.6|201811.6|201960.7|201810.7|201964.7|201814.7|201960|201810|22
1632814500000|2021-09-28 07:35:00|201962|201812|201988.9|201838.9|201995.5|201845.5|201959.7|201809.7|29
1632814510000|2021-09-28 07:35:10|201989.1|201839.1|201989.6|201839.6|201994.4|201844.4|201982|201832|32
1632814520000|2021-09-28 07:35:20|201992.9|201842.9|201968.1|201818.1|201992.9|201842.9|201966|201816|29
1632814530000|2021-09-28 07:35:30|201966.9|201816.9|201991.3|201841.3|201991.3|201841.3|201966.9|201816.9|31
1632814540000|2021-09-28 07:35:40|201990.8|201840.8|201986.6|201836.6|201991.7|201841.7|201984.8|201834.8|23
1632814550000|2021-09-28 07:35:50|201986.5|201836.5|201998.6|201848.6|202000.8|201850.8|201983.5|201833.5|25
1632814560000|2021-09-28 07:36:00|201998.4|201848.4|201997.5|201847.5|202003.8|201853.8|201979.6|201829.6|30
1632814570000|2021-09-28 07:36:10|201997.7|201847.7|201988.2|201838.2|201999|201849|201982.7|201832.7|28
1632814580000|2021-09-28 07:36:20|201985.9|201835.9|201987.7|201837.7|201987.7|201837.7|201983.5|201833.5|29
1632814590000|2021-09-28 07:36:30|201987.3|201837.3|201964.2|201814.2|201987.3|201837.3|201962.6|201812.6|21
1632814600000|2021-09-28 07:36:40|201964.5|201814.5|201960.3|201810.3|201965.9|201815.9|201960.3|201810.3|21
1632814610000|2021-09-28 07:36:50|201960.4|201810.4|201957.7|201807.7|201961.3|201811.3|201957.2|201807.2|21
1632814620000|2021-09-28 07:37:00|201957|201807|201960.5|201810.5|201961.6|201811.6|201956.6|201806.6|17
1632814630000|2021-09-28 07:37:10|201960.3|201810.3|201993.3|201843.3|201993.4|201843.4|201960.3|201810.3|23
1632814640000|2021-09-28 07:37:20|201989.8|201839.8|201972.1|201822.1|201990.7|201840.7|201968.3|201818.3|28
1632814650000|2021-09-28 07:37:30|201969.9|201819.9|201962.2|201812.2|201969.9|201819.9|201960.1|201810.1|36
1632814660000|2021-09-28 07:37:40|201962.6|201812.6|201962|201812|201963.1|201813.1|201960.4|201810.4|25
1632814670000|2021-09-28 07:37:50|201961.1|201811.1|201916.7|201766.7|201961.1|201811.1|201905.8|201755.8|33
1632814680000|2021-09-28 07:38:00|201918.2|201768.2|201922.2|201772.2|201926.1|201776.1|201918.2|201768.2|21
1632814690000|2021-09-28 07:38:10|201922.5|201772.5|201925.5|201775.5|201925.9|201775.9|201920.1|201770.1|27
1632814700000|2021-09-28 07:38:20|201925.7|201775.7|201916.2|201766.2|201929.5|201779.5|201902.9|201752.9|31
1632814710000|2021-09-28 07:38:30|201916.6|201766.6|201912|201762|201917.6|201767.6|201911.8|201761.8|25
1632814720000|2021-09-28 07:38:40|201912.6|201762.6|201915.1|201765.1|201916.2|201766.2|201911.4|201761.4|28
1632814730000|2021-09-28 07:38:50|201915.2|201765.2|201918.5|201768.5|201918.8|201768.8|201913.7|201763.7|26
1632814740000|2021-09-28 07:39:00|201918|201768|201903.9|201753.9|201918.1|201768.1|201901.9|201751.9|31
1632814750000|2021-09-28 07:39:10|201904.5|201754.5|201904.7|201754.7|201907.9|201757.9|201903.2|201753.2|29
1632814760000|2021-09-28 07:39:20|201904.5|201754.5|201881.1|201731.1|201907.1|201757.1|201880.1|201730.1|24
1632814770000|2021-09-28 07:39:30|201880.9|201730.9|201869.6|201719.6|201882.2|201732.2|201866.6|201716.6|28
1632814780000|2021-09-28 07:39:40|201870.4|201720.4|201859.7|201709.7|201871.2|201721.2|201857.7|201707.7|35
1632814790000|2021-09-28 07:39:50|201872|201722|201870.8|201720.8|201874|201724|201868.3|201718.3|26
1632814800000|2021-09-28 07:40:00|201870.5|201720.5|201872.2|201722.2|201873.1|201723.1|201869.6|201719.6|28
1632814810000|2021-09-28 07:40:10|201872.8|201722.8|201887.3|201737.3|201887.8|201737.8|201871.8|201721.8|32
1632814820000|2021-09-28 07:40:20|201888|201738|201887.2|201737.2|201893.4|201743.4|201886.7|201736.7|29
1632814830000|2021-09-28 07:40:30|201886.3|201736.3|201914.5|201764.5|201918.7|201768.7|201886.3|201736.3|33
1632814840000|2021-09-28 07:40:40|201912.2|201762.2|201914.2|201764.2|201914.7|201764.7|201905.8|201755.8|35
1632814850000|2021-09-28 07:40:50|201909.5|201759.5|201902|201752|201914|201764|201902|201752|30
1632814860000|2021-09-28 07:41:00|201903.7|201753.7|201887|201737|201903.7|201753.7|201885.5|201735.5|32
1632814870000|2021-09-28 07:41:10|201886.9|201736.9|201878.7|201728.7|201887.1|201737.1|201878.4|201728.4|25
1632814880000|2021-09-28 07:41:20|201879.1|201729.1|201878.6|201728.6|201881.8|201731.8|201876.3|201726.3|27
1632814890000|2021-09-28 07:41:30|201879|201729|201881.8|201731.8|201885.6|201735.6|201877.6|201727.6|27
1632814900000|2021-09-28 07:41:40|201880.6|201730.6|201874|201724|201880.6|201730.6|201873|201723|29
1632814910000|2021-09-28 07:41:50|201872.6|201722.6|201846.5|201696.5|201872.6|201722.6|201842.8|201692.8|25
1632814920000|2021-09-28 07:42:00|201848.3|201698.3|201857.2|201707.2|201858.1|201708.1|201847.4|201697.4|29
1632814930000|2021-09-28 07:42:10|201857.1|201707.1|201855.9|201705.9|201858.6|201708.6|201855.5|201705.5|22
1632814940000|2021-09-28 07:42:20|201855.6|201705.6|201871.7|201721.7|201876|201726|201849.7|201699.7|30
1632814950000|2021-09-28 07:42:30|201871.4|201721.4|201882.9|201732.9|201889.4|201739.4|201870.8|201720.8|31
1632814960000|2021-09-28 07:42:40|201883.6|201733.6|201886.7|201736.7|201894|201744|201883.5|201733.5|30
1632814970000|2021-09-28 07:42:50|201884.5|201734.5|201917.2|201767.2|201924.9|201774.9|201884.5|201734.5|26
1632814980000|2021-09-28 07:43:00|201922.6|201772.6|201919.1|201769.1|201922.6|201772.6|201911.9|201761.9|32
1632814990000|2021-09-28 07:43:10|201919.5|201769.5|201928.5|201778.5|201931.4|201781.4|201919.5|201769.5|25
1632815000000|2021-09-28 07:43:20|201925.1|201775.1|201995.2|201845.2|201995.2|201845.2|201923.6|201773.6|31
1632815010000|2021-09-28 07:43:30|201996.6|201846.6|201954.2|201804.2|202000.4|201850.4|201954.2|201804.2|28
1632815020000|2021-09-28 07:43:40|201955.5|201805.5|201979.5|201829.5|201995.2|201845.2|201951.5|201801.5|26
1632815030000|2021-09-28 07:43:50|201977.2|201827.2|201972.9|201822.9|201977.2|201827.2|201945.1|201795.1|28
1632815040000|2021-09-28 07:44:00|201976.4|201826.4|201975.5|201825.5|201978.1|201828.1|201960.1|201810.1|34
1632815050000|2021-09-28 07:44:10|201974.9|201824.9|201972.3|201822.3|201976.4|201826.4|201969.5|201819.5|36
1632815060000|2021-09-28 07:44:20|201972.2|201822.2|201948.9|201798.9|201973.4|201823.4|201948.9|201798.9|28
1632815070000|2021-09-28 07:44:30|201950.8|201800.8|201968.2|201818.2|201969.2|201819.2|201950.4|201800.4|36
1632815080000|2021-09-28 07:44:40|201965|201815|201940.6|201790.6|201965|201815|201929.5|201779.5|33
1632815090000|2021-09-28 07:44:50|201938|201788|201933.7|201783.7|201948.3|201798.3|201933.5|201783.5|25
1632815100000|2021-09-28 07:45:00|201934.7|201784.7|201937.3|201787.3|201944.4|201794.4|201934.5|201784.5|31
1632815110000|2021-09-28 07:45:10|201934.1|201784.1|201930.7|201780.7|201934.5|201784.5|201928.3|201778.3|35
1632815120000|2021-09-28 07:45:20|201931|201781|201936.7|201786.7|201936.7|201786.7|201930.7|201780.7|26
1632815130000|2021-09-28 07:45:30|201935.9|201785.9|201930.9|201780.9|201949.6|201799.6|201930.8|201780.8|33
1632815140000|2021-09-28 07:45:40|201932.6|201782.6|201936.1|201786.1|201938.2|201788.2|201930.3|201780.3|31
1632815150000|2021-09-28 07:45:50|201936.3|201786.3|201926.7|201776.7|201936.3|201786.3|201916.8|201766.8|27
1632815160000|2021-09-28 07:46:00|201924.9|201774.9|201920.3|201770.3|201926|201776|201918.7|201768.7|28
1632815170000|2021-09-28 07:46:10|201920.7|201770.7|201917.3|201767.3|201923.4|201773.4|201916.7|201766.7|29
1632815180000|2021-09-28 07:46:20|201919.5|201769.5|201917.2|201767.2|201921.7|201771.7|201916.2|201766.2|26
1632815190000|2021-09-28 07:46:30|201914.2|201764.2|201920.3|201770.3|201929.4|201779.4|201914.2|201764.2|23
1632815200000|2021-09-28 07:46:40|201921.1|201771.1|201921|201771|201922.8|201772.8|201918.4|201768.4|22
1632815210000|2021-09-28 07:46:50|201920.3|201770.3|201922.3|201772.3|201922.6|201772.6|201919.4|201769.4|24
1632815220000|2021-09-28 07:47:00|201922.6|201772.6|201921.1|201771.1|201922.6|201772.6|201919.4|201769.4|24
1632815230000|2021-09-28 07:47:10|201920.8|201770.8|201922.2|201772.2|201922.2|201772.2|201919.2|201769.2|20
1632815240000|2021-09-28 07:47:20|201922.8|201772.8|201925|201775|201927.3|201777.3|201921.4|201771.4|19
1632815250000|2021-09-28 07:47:30|201924.8|201774.8|201957.2|201807.2|201959.9|201809.9|201924.5|201774.5|27
1632815260000|2021-09-28 07:47:40|201957.1|201807.1|201932.9|201782.9|201957.1|201807.1|201931.8|201781.8|34
1632815270000|2021-09-28 07:47:50|201933.2|201783.2|201926.7|201776.7|201934|201784|201925.2|201775.2|22
1632815280000|2021-09-28 07:48:00|201924.8|201774.8|201924.6|201774.6|201933.6|201783.6|201921.2|201771.2|36
1632815290000|2021-09-28 07:48:10|201923.5|201773.5|201921.2|201771.2|201925|201775|201921.2|201771.2|19
1632815300000|2021-09-28 07:48:20|201920.8|201770.8|201919.5|201769.5|201921.2|201771.2|201919.5|201769.5|15
1632815310000|2021-09-28 07:48:30|201920.5|201770.5|201923|201773|201926.7|201776.7|201920.5|201770.5|26
1632815320000|2021-09-28 07:48:40|201923.2|201773.2|201924.7|201774.7|201925.7|201775.7|201922.1|201772.1|22
1632815330000|2021-09-28 07:48:50|201924.2|201774.2|201925.6|201775.6|201925.6|201775.6|201922.7|201772.7|19
1632815340000|2021-09-28 07:49:00|201926.2|201776.2|201920.8|201770.8|201926.8|201776.8|201920.2|201770.2|29
1632815350000|2021-09-28 07:49:10|201921.1|201771.1|201920.7|201770.7|201923.6|201773.6|201920.6|201770.6|23
1632815360000|2021-09-28 07:49:20|201919.8|201769.8|201920.7|201770.7|201925.6|201775.6|201916.4|201766.4|27
1632815370000|2021-09-28 07:49:30|201921.4|201771.4|201921.9|201771.9|201922|201772|201920.7|201770.7|13
1632815380000|2021-09-28 07:49:40|201921.8|201771.8|201918.9|201768.9|201921.8|201771.8|201915.9|201765.9|16
1632815390000|2021-09-28 07:49:50|201919|201769|201913.9|201763.9|201919.4|201769.4|201913.9|201763.9|16
1632815400000|2021-09-28 07:50:00|201913.3|201763.3|201912.3|201762.3|201914.3|201764.3|201911.1|201761.1|23
1632815410000|2021-09-28 07:50:10|201913.6|201763.6|201914.5|201764.5|201915.1|201765.1|201912.9|201762.9|24
1632815420000|2021-09-28 07:50:20|201913.9|201763.9|201912.1|201762.1|201915|201765|201891.8|201741.8|30
1632815430000|2021-09-28 07:50:30|201913.2|201763.2|201917.2|201767.2|201918.4|201768.4|201911.9|201761.9|23
1632815440000|2021-09-28 07:50:40|201916.8|201766.8|201892.8|201742.8|201917.5|201767.5|201890.5|201740.5|25
1632815450000|2021-09-28 07:50:50|201891.6|201741.6|201892.4|201742.4|201895.6|201745.6|201891.6|201741.6|19
1632815460000|2021-09-28 07:51:00|201892.6|201742.6|201891.8|201741.8|201894.6|201744.6|201891.8|201741.8|19
1632815470000|2021-09-28 07:51:10|201892.1|201742.1|201887.4|201737.4|201892.1|201742.1|201887.4|201737.4|19
1632815480000|2021-09-28 07:51:20|201887.8|201737.8|201878|201728|201887.8|201737.8|201875|201725|24
1632815490000|2021-09-28 07:51:30|201878.6|201728.6|201879.3|201729.3|201882|201732|201875.7|201725.7|27
1632815500000|2021-09-28 07:51:40|201878.7|201728.7|201876.5|201726.5|201878.7|201728.7|201874|201724|24
1632815510000|2021-09-28 07:51:50|201877.1|201727.1|201876.4|201726.4|201879.7|201729.7|201873.9|201723.9|26
1632815520000|2021-09-28 07:52:00|201875.1|201725.1|201857.2|201707.2|201876.2|201726.2|201853.7|201703.7|29
1632815530000|2021-09-28 07:52:10|201857|201707|201819.6|201669.6|201865.4|201715.4|201819.6|201669.6|32
1632815540000|2021-09-28 07:52:20|201813.4|201663.4|201824.3|201674.3|201844.7|201694.7|201808|201658|28
1632815550000|2021-09-28 07:52:30|201824.5|201674.5|201831.6|201681.6|201834.2|201684.2|201824.5|201674.5|28
1632815560000|2021-09-28 07:52:40|201831|201681|201832.3|201682.3|201837.2|201687.2|201829.3|201679.3|22
1632815570000|2021-09-28 07:52:50|201833.9|201683.9|201830.1|201680.1|201835.8|201685.8|201830|201680|30
1632815580000|2021-09-28 07:53:00|201831|201681|201836.8|201686.8|201839.1|201689.1|201830.6|201680.6|24
1632815590000|2021-09-28 07:53:10|201835.1|201685.1|201804.2|201654.2|201837.4|201687.4|201799|201649|26
1632815600000|2021-09-28 07:53:20|201806.9|201656.9|201813.8|201663.8|201816.7|201666.7|201799.8|201649.8|28
1632815610000|2021-09-28 07:53:30|201814.3|201664.3|201794.5|201644.5|201814.3|201664.3|201793.5|201643.5|26
1632815620000|2021-09-28 07:53:40|201793.2|201643.2|201796.7|201646.7|201800.3|201650.3|201791.2|201641.2|18
1632815630000|2021-09-28 07:53:50|201794.8|201644.8|201787.7|201637.7|201800.1|201650.1|201787.7|201637.7|24
1632815640000|2021-09-28 07:54:00|201788.6|201638.6|201789|201639|201791|201641|201786.6|201636.6|21
1632815650000|2021-09-28 07:54:10|201788.6|201638.6|201787.8|201637.8|201791.9|201641.9|201785.5|201635.5|19
1632815660000|2021-09-28 07:54:20|201788.1|201638.1|201770.3|201620.3|201788.8|201638.8|201770.3|201620.3|22
1632815670000|2021-09-28 07:54:30|201772.3|201622.3|201768.7|201618.7|201772.3|201622.3|201767.2|201617.2|22
1632815680000|2021-09-28 07:54:40|201774.7|201624.7|201790.3|201640.3|201790.7|201640.7|201773.1|201623.1|23
1632815690000|2021-09-28 07:54:50|201786.8|201636.8|201786.6|201636.6|201788.9|201638.9|201785.6|201635.6|16
1632815700000|2021-09-28 07:55:00|201786.4|201636.4|201797.3|201647.3|201797.3|201647.3|201786.4|201636.4|24
1632815710000|2021-09-28 07:55:10|201799.1|201649.1|201796|201646|201799.2|201649.2|201785.5|201635.5|21
1632815720000|2021-09-28 07:55:20|201800.9|201650.9|201826|201676|201833.9|201683.9|201798.4|201648.4|27
1632815730000|2021-09-28 07:55:30|201806.2|201656.2|201811|201661|201813.5|201663.5|201802.1|201652.1|20
1632815740000|2021-09-28 07:55:40|201817|201667|201833.6|201683.6|201837.2|201687.2|201807|201657|25
1632815750000|2021-09-28 07:55:50|201834.2|201684.2|201799.7|201649.7|201834.2|201684.2|201798.2|201648.2|34
1632815760000|2021-09-28 07:56:00|201800.3|201650.3|201794.9|201644.9|201817.9|201667.9|201794.9|201644.9|27
1632815770000|2021-09-28 07:56:10|201794.7|201644.7|201804.3|201654.3|201805.2|201655.2|201794.7|201644.7|27
1632815780000|2021-09-28 07:56:20|201805.3|201655.3|201799.9|201649.9|201805.6|201655.6|201799.9|201649.9|16
1632815790000|2021-09-28 07:56:30|201800.8|201650.8|201786|201636|201801.9|201651.9|201786|201636|29
1632815800000|2021-09-28 07:56:40|201787.2|201637.2|201784.3|201634.3|201792.1|201642.1|201780.6|201630.6|32
1632815810000|2021-09-28 07:56:50|201787.9|201637.9|201764.8|201614.8|201788.4|201638.4|201758.8|201608.8|26
1632815820000|2021-09-28 07:57:00|201766.5|201616.5|201757.1|201607.1|201766.5|201616.5|201755.5|201605.5|17
1632815830000|2021-09-28 07:57:10|201760|201610|201759.9|201609.9|201766.2|201616.2|201754.7|201604.7|23
1632815840000|2021-09-28 07:57:20|201760.7|201610.7|201758.7|201608.7|201762.2|201612.2|201754.9|201604.9|18
1632815850000|2021-09-28 07:57:30|201759.9|201609.9|201764.1|201614.1|201767.6|201617.6|201759.9|201609.9|24
1632815860000|2021-09-28 07:57:40|201767.1|201617.1|201765|201615|201767.1|201617.1|201761.9|201611.9|13
1632815870000|2021-09-28 07:57:50|201765.3|201615.3|201782|201632|201782|201632|201764.3|201614.3|16
1632815880000|2021-09-28 07:58:00|201782.6|201632.6|201781.1|201631.1|201786.9|201636.9|201778.4|201628.4|30
1632815890000|2021-09-28 07:58:10|201781.2|201631.2|201779.3|201629.3|201785.5|201635.5|201769.3|201619.3|18
1632815900000|2021-09-28 07:58:20|201780.1|201630.1|201780.1|201630.1|201783.6|201633.6|201777.5|201627.5|19
1632815910000|2021-09-28 07:58:30|201779.5|201629.5|201794.4|201644.4|201794.4|201644.4|201779.5|201629.5|22
1632815920000|2021-09-28 07:58:40|201788.5|201638.5|201785.2|201635.2|201792.7|201642.7|201784.1|201634.1|18
1632815930000|2021-09-28 07:58:50|201790.2|201640.2|201790.9|201640.9|201793.3|201643.3|201788|201638|16
1632815940000|2021-09-28 07:59:00|201789.6|201639.6|201796.1|201646.1|201796.8|201646.8|201789.5|201639.5|18
1632815950000|2021-09-28 07:59:10|201796.4|201646.4|201784.2|201634.2|201796.4|201646.4|201779.3|201629.3|24
1632815960000|2021-09-28 07:59:20|201785|201635|201795.8|201645.8|201796|201646|201785|201635|23
1632815970000|2021-09-28 07:59:30|201794.5|201644.5|201792.3|201642.3|201795|201645|201788.3|201638.3|19
1632815980000|2021-09-28 07:59:40|201793|201643|201783.1|201633.1|201793.7|201643.7|201781.4|201631.4|17
1632815990000|2021-09-28 07:59:50|201784.5|201634.5|201787.4|201637.4|201787.4|201637.4|201780.3|201630.3|24
1632816000000|2021-09-28 08:00:00|201785.4|201635.4|201799.1|201649.1|201804|201654|201785.4|201635.4|31
1632816010000|2021-09-28 08:00:10|201798.9|201648.9|201797.3|201647.3|201804.6|201654.6|201797.3|201647.3|33
1632816020000|2021-09-28 08:00:20|201796.7|201646.7|201795.6|201645.6|201799.7|201649.7|201793.1|201643.1|23
1632816030000|2021-09-28 08:00:30|201795.2|201645.2|201801.4|201651.4|201804.7|201654.7|201795|201645|22
1632816040000|2021-09-28 08:00:40|201801.3|201651.3|201802.1|201652.1|201802.3|201652.3|201799.6|201649.6|23
1632816050000|2021-09-28 08:00:50|201803.2|201653.2|201798.5|201648.5|201803.2|201653.2|201790.3|201640.3|28
1632816060000|2021-09-28 08:01:00|201800.6|201650.6|201796.9|201646.9|201800.6|201650.6|201795.9|201645.9|15
1632816070000|2021-09-28 08:01:10|201795.3|201645.3|201793.6|201643.6|201803.9|201653.9|201791.8|201641.8|25
1632816080000|2021-09-28 08:01:20|201793.8|201643.8|201796|201646|201798.6|201648.6|201790.8|201640.8|21
1632816090000|2021-09-28 08:01:30|201795.3|201645.3|201786.7|201636.7|201796.2|201646.2|201786.7|201636.7|24
1632816100000|2021-09-28 08:01:40|201788.1|201638.1|201787.4|201637.4|201793.7|201643.7|201786|201636|23
1632816110000|2021-09-28 08:01:50|201786.1|201636.1|201780.5|201630.5|201787.9|201637.9|201780|201630|21
1632816120000|2021-09-28 08:02:00|201780.2|201630.2|201775.4|201625.4|201784.8|201634.8|201774.8|201624.8|13
1632816130000|2021-09-28 08:02:10|201769.3|201619.3|201786.9|201636.9|201789.8|201639.8|201767.3|201617.3|31
1632816140000|2021-09-28 08:02:20|201788.1|201638.1|201783.8|201633.8|201794.1|201644.1|201780.2|201630.2|32
1632816150000|2021-09-28 08:02:30|201784.2|201634.2|201783.2|201633.2|201785.1|201635.1|201782.4|201632.4|23
1632816160000|2021-09-28 08:02:40|201783.4|201633.4|201782.8|201632.8|201785.6|201635.6|201778.6|201628.6|27
1632816170000|2021-09-28 08:02:50|201783.5|201633.5|201787.4|201637.4|201787.9|201637.9|201783.5|201633.5|16
1632816180000|2021-09-28 08:03:00|201785|201635|201793.1|201643.1|201793.5|201643.5|201784.1|201634.1|18
1632816190000|2021-09-28 08:03:10|201791.6|201641.6|201790.7|201640.7|201791.9|201641.9|201789.3|201639.3|22
1632816200000|2021-09-28 08:03:20|201790.4|201640.4|201803.5|201653.5|201803.5|201653.5|201790.2|201640.2|26
1632816210000|2021-09-28 08:03:30|201803.1|201653.1|201804.4|201654.4|201806|201656|201800.1|201650.1|13
1632816220000|2021-09-28 08:03:40|201801|201651|201803.3|201653.3|201804.6|201654.6|201798.3|201648.3|21
1632816230000|2021-09-28 08:03:50|201803.5|201653.5|201784.6|201634.6|201803.5|201653.5|201783.3|201633.3|27
1632816240000|2021-09-28 08:04:00|201787.2|201637.2|201790.6|201640.6|201790.8|201640.8|201785.1|201635.1|30
1632816250000|2021-09-28 08:04:10|201789.5|201639.5|201787.1|201637.1|201789.5|201639.5|201786.3|201636.3|21
1632816260000|2021-09-28 08:04:20|201787.6|201637.6|201801.2|201651.2|201801.2|201651.2|201785.7|201635.7|18
1632816270000|2021-09-28 08:04:30|201801.9|201651.9|201801.9|201651.9|201803.4|201653.4|201797.8|201647.8|21
1632816280000|2021-09-28 08:04:40|201800.4|201650.4|201801|201651|201801.8|201651.8|201799.2|201649.2|21
1632816290000|2021-09-28 08:04:50|201800.9|201650.9|201818.6|201668.6|201819|201669|201800.8|201650.8|16
1632816300000|2021-09-28 08:05:00|201818.7|201668.7|201822.8|201672.8|201823.5|201673.5|201818.4|201668.4|23
1632816310000|2021-09-28 08:05:10|201821.9|201671.9|201814.7|201664.7|201821.9|201671.9|201813.6|201663.6|25
1632816320000|2021-09-28 08:05:20|201815.5|201665.5|201815.3|201665.3|201817.2|201667.2|201813.7|201663.7|24
1632816330000|2021-09-28 08:05:30|201815.7|201665.7|201828.8|201678.8|201846.6|201696.6|201813.9|201663.9|27
1632816340000|2021-09-28 08:05:40|201828.2|201678.2|201830|201680|201830.1|201680.1|201824|201674|20
1632816350000|2021-09-28 08:05:50|201829.5|201679.5|201829.8|201679.8|201831.1|201681.1|201829|201679|20
1632816360000|2021-09-28 08:06:00|201829.9|201679.9|201840.1|201690.1|201841.7|201691.7|201829.9|201679.9|23
1632816370000|2021-09-28 08:06:10|201836.6|201686.6|201841.6|201691.6|201846.1|201696.1|201836.6|201686.6|24
1632816380000|2021-09-28 08:06:20|201841.4|201691.4|201843.7|201693.7|201844.5|201694.5|201837|201687|21
1632816390000|2021-09-28 08:06:30|201843.3|201693.3|201842.8|201692.8|201844.3|201694.3|201840.8|201690.8|22
1632816400000|2021-09-28 08:06:40|201841.5|201691.5|201846|201696|201850.2|201700.2|201841.5|201691.5|31
1632816410000|2021-09-28 08:06:50|201846.1|201696.1|201880.6|201730.6|201882.3|201769.4|201819.4|201695.4|35
1632816420000|2021-09-28 08:07:00|201883|201733|201878.7|201728.7|201883.2|201733.2|201870.2|201720.2|28
1632816430000|2021-09-28 08:07:10|201879.3|201729.3|201909|201759|201914.2|201764.2|201877.5|201727.5|31
1632816440000|2021-09-28 08:07:20|201908.9|201758.9|201909.9|201759.9|201911.2|201761.2|201908.9|201758.9|22
1632816450000|2021-09-28 08:07:30|201910.1|201760.1|201912.5|201762.5|201912.5|201762.5|201906|201756|28
1632816460000|2021-09-28 08:07:40|201912.4|201762.4|201912.2|201762.2|201915.2|201765.2|201911.4|201761.4|26
1632816470000|2021-09-28 08:07:50|201912.1|201762.1|201912.3|201762.3|201914.9|201764.9|201912|201762|19
1632816480000|2021-09-28 08:08:00|201911.2|201761.2|201914|201764|201914.6|201764.6|201910.6|201760.6|20
1632816490000|2021-09-28 08:08:10|201914.1|201764.1|201912.7|201762.7|201917|201767|201912.3|201762.3|25
1632816500000|2021-09-28 08:08:20|201912.4|201762.4|201915.2|201765.2|201922.6|201772.6|201912.3|201762.3|19
1632816510000|2021-09-28 08:08:30|201914.4|201764.4|201913.1|201763.1|201916.9|201766.9|201912.1|201762.1|22
1632816520000|2021-09-28 08:08:40|201913.3|201763.3|201916|201766|201918|201768|201912.9|201762.9|15
1632816530000|2021-09-28 08:08:50|201914.4|201764.4|201916.7|201766.7|201919.1|201769.1|201912.8|201762.8|17
1632816540000|2021-09-28 08:09:00|201915.6|201765.6|201916.3|201766.3|201917.4|201767.4|201914|201764|16
1632816550000|2021-09-28 08:09:10|201916.4|201766.4|201914.2|201764.2|201921.3|201771.3|201914.1|201764.1|21
1632816560000|2021-09-28 08:09:20|201914.3|201764.3|201924.5|201774.5|201926.6|201776.6|201914.3|201764.3|25
1632816570000|2021-09-28 08:09:30|201969.9|201819.9|202026.1|201876.1|202043|201893|201969.9|201819.9|28
1632816580000|2021-09-28 08:09:40|202025.6|201875.6|202026.9|201876.9|202026.9|201876.9|202023.3|201873.3|22
1632816590000|2021-09-28 08:09:50|202027.7|201877.7|202028.9|201878.9|202030.4|201880.4|202025.3|201875.3|22
1632816600000|2021-09-28 08:10:00|202028.8|201878.8|202030.4|201880.4|202031.6|201881.6|202025.8|201875.8|23
1632816610000|2021-09-28 08:10:10|202031.4|201881.4|202039.5|201889.5|202057.9|201907.9|202028.1|201878.1|30
1632816620000|2021-09-28 08:10:20|202037.6|201887.6|202034.5|201884.5|202060.9|201910.9|202027.9|201877.9|32
1632816630000|2021-09-28 08:10:30|202034|201884|202066.7|201916.7|202067.2|201917.2|202024.9|201874.9|30
1632816640000|2021-09-28 08:10:40|202066|201916|202077.5|201927.5|202083|201933|202063.1|201913.1|29
1632816650000|2021-09-28 08:10:50|202076.6|201926.6|202101.2|201951.2|202101.9|201951.9|202076.6|201926.6|24
1632816660000|2021-09-28 08:11:00|202099.8|201949.8|202089.2|201939.2|202101.9|201951.9|202086.4|201936.4|31
1632816670000|2021-09-28 08:11:10|202088.8|201938.8|202085.4|201935.4|202091.4|201941.4|202085.4|201935.4|29
1632816680000|2021-09-28 08:11:20|202085.3|201935.3|202085.5|201935.5|202088.5|201938.5|202083.2|201933.2|31
1632816690000|2021-09-28 08:11:30|202085|201935|202080.8|201930.8|202085.6|201935.6|202077.7|201927.7|32
1632816700000|2021-09-28 08:11:40|202080.4|201930.4|202076.9|201926.9|202081.2|201931.2|202068.3|201918.3|31
1632816710000|2021-09-28 08:11:50|202077.5|201927.5|202084.5|201934.5|202108.6|201958.6|202077.1|201927.1|36
1632816720000|2021-09-28 08:12:00|202087|201937|202098.6|201948.6|202124.9|201974.9|202082.8|201932.8|28
1632816730000|2021-09-28 08:12:10|202098.3|201948.3|202092.9|201942.9|202119.2|201969.2|202090.6|201940.6|33
1632816740000|2021-09-28 08:12:20|202096.5|201946.5|202086.7|201936.7|202109.2|201959.2|202081.3|201931.3|33
1632816750000|2021-09-28 08:12:30|202080.6|201930.6|202085.2|201935.2|202092.6|201942.6|202080.6|201930.6|32
1632816760000|2021-09-28 08:12:40|202085.4|201935.4|202085.6|201935.6|202088.7|201938.7|202081.6|201931.6|34
1632816770000|2021-09-28 08:12:50|202083.4|201933.4|202085.4|201935.4|202087.6|201937.6|202082.7|201932.7|30
1632816780000|2021-09-28 08:13:00|202085.8|201935.8|202079.5|201929.5|202086.8|201936.8|202076.6|201926.6|24
1632816790000|2021-09-28 08:13:10|202079.3|201929.3|202083.1|201933.1|202086.5|201936.5|202078|201928|31
1632816800000|2021-09-28 08:13:20|202082.2|201932.2|202065.1|201915.1|202084.1|201934.1|202063.6|201913.6|30
1632816810000|2021-09-28 08:13:30|202068.8|201918.8|202052.6|201902.6|202070|201920|202042.5|201892.5|29
1632816820000|2021-09-28 08:13:40|202050.9|201900.9|202062.8|201912.8|202066.3|201916.3|202050.9|201900.9|29
1632816830000|2021-09-28 08:13:50|202062.6|201912.6|202062.1|201912.1|202065.6|201915.6|202049.3|201899.3|34
1632816840000|2021-09-28 08:14:00|202063.2|201913.2|202082.3|201932.3|202082.3|201932.3|202058.7|201908.7|30
1632816850000|2021-09-28 08:14:10|202082.5|201932.5|202074.9|201924.9|202087|201937|202070|201920|31
1632816860000|2021-09-28 08:14:20|202075.6|201925.6|202074.3|201924.3|202076.8|201926.8|202070.7|201920.7|25
1632816870000|2021-09-28 08:14:30|202073.6|201923.6|202073.4|201923.4|202080|201930|202065.9|201915.9|32
1632816880000|2021-09-28 08:14:40|202074.6|201924.6|202070.7|201920.7|202075.4|201925.4|202069.5|201919.5|26
1632816890000|2021-09-28 08:14:50|202071.2|201921.2|202050.5|201900.5|202071.9|201921.9|202050.5|201900.5|26
1632816900000|2021-09-28 08:15:00|202054.8|201904.8|202048.6|201898.6|202054.8|201904.8|202046.4|201896.4|26
1632816910000|2021-09-28 08:15:10|202048.5|201898.5|202051.1|201901.1|202051.8|201901.8|202046.1|201896.1|25
1632816920000|2021-09-28 08:15:20|202050.3|201900.3|202046.1|201896.1|202054.5|201904.5|202042.9|201892.9|23
1632816930000|2021-09-28 08:15:30|202045.1|201895.1|202045.5|201895.5|202050.4|201900.4|202041.7|201891.7|19
1632816940000|2021-09-28 08:15:40|202047.8|201897.8|202067.1|201917.1|202074.6|201924.6|202047.6|201897.6|32
1632816950000|2021-09-28 08:15:50|202069.9|201919.9|202082.9|201932.9|202088.2|201938.2|202065.7|201915.7|24
1632816960000|2021-09-28 08:16:00|202083.9|201933.9|202079.8|201929.8|202084.5|201934.5|202074.2|201924.2|22
1632816970000|2021-09-28 08:16:10|202080.4|201930.4|202075.1|201925.1|202082.5|201932.5|202070.1|201920.1|20
1632816980000|2021-09-28 08:16:20|202075.7|201925.7|202065.1|201915.1|202075.7|201925.7|202063.5|201913.5|17
1632816990000|2021-09-28 08:16:30|202067.2|201917.2|202044.5|201894.5|202069.7|201919.7|202039.5|201889.5|26
1632817000000|2021-09-28 08:16:40|202041|201891|202042.6|201892.6|202044.6|201894.6|202039.8|201889.8|29
1632817010000|2021-09-28 08:16:50|202042.1|201892.1|202035.7|201885.7|202044.2|201894.2|202033.4|201883.4|24
1632817020000|2021-09-28 08:17:00|202037.2|201887.2|202037.2|201887.2|202041.6|201891.6|202033.6|201883.6|25
1632817030000|2021-09-28 08:17:10|202037.3|201887.3|202031.3|201881.3|202037.9|201887.9|202028|201878|35
1632817040000|2021-09-28 08:17:20|202032|201882|202037|201887|202037|201887|202031.7|201881.7|27
1632817050000|2021-09-28 08:17:30|202032.1|201882.1|202029.4|201879.4|202037.4|201887.4|202029.4|201879.4|22
1632817060000|2021-09-28 08:17:40|202029.6|201879.6|202045.3|201895.3|202045.3|201895.3|202029.6|201879.6|28
1632817070000|2021-09-28 08:17:50|202044.2|201894.2|202046.6|201896.6|202046.6|201896.6|202039.3|201889.3|21
1632817080000|2021-09-28 08:18:00|202046.3|201896.3|202040|201890|202046.3|201896.3|202038.5|201888.5|21
1632817090000|2021-09-28 08:18:10|202040.4|201890.4|202031.5|201881.5|202040.7|201890.7|202030.3|201880.3|21
1632817100000|2021-09-28 08:18:20|202031.3|201881.3|202031.4|201881.4|202038|201888|202031.3|201881.3|28
1632817110000|2021-09-28 08:18:30|202029.5|201879.5|202027.2|201877.2|202033.8|201883.8|202025.1|201875.1|30
1632817120000|2021-09-28 08:18:40|202025.9|201875.9|202027.8|201877.8|202030.4|201880.4|202020.5|201870.5|33
1632817130000|2021-09-28 08:18:50|202023.8|201873.8|202025.8|201875.8|202026.6|201876.6|202018.6|201868.6|33
1632817140000|2021-09-28 08:19:00|202025.7|201875.7|202021.2|201871.2|202025.7|201875.7|202016.3|201866.3|28
1632817150000|2021-09-28 08:19:10|202019.9|201869.9|202020.2|201870.2|202023.5|201873.5|202019.5|201869.5|26
1632817160000|2021-09-28 08:19:20|202019.9|201869.9|201999.6|201849.6|202020.8|201870.8|201990.8|201840.8|27
1632817170000|2021-09-28 08:19:30|201996|201846|202007|201857|202007.1|201857.1|201996|201846|26
1632817180000|2021-09-28 08:19:40|202005.9|201855.9|202000.1|201850.1|202005.9|201855.9|201996.3|201846.3|28
1632817190000|2021-09-28 08:19:50|201997.3|201847.3|201997.5|201847.5|201999.8|201849.8|201988|201838|29
1632817200000|2021-09-28 08:20:00|201993.8|201843.8|202025.6|201875.6|202025.6|201875.6|201993.8|201843.8|30
1632817210000|2021-09-28 08:20:10|202025.2|201875.2|202026.4|201876.4|202035.9|201885.9|202022.1|201872.1|27
1632817220000|2021-09-28 08:20:20|202026.2|201876.2|202028.6|201878.6|202038.2|201888.2|202024.5|201874.5|30
1632817230000|2021-09-28 08:20:30|202031|201881|202030.8|201880.8|202033.1|201883.1|202027.7|201877.7|29
1632817240000|2021-09-28 08:20:40|202027.3|201877.3|202026.3|201876.3|202028.8|201878.8|202021.2|201871.2|30
1632817250000|2021-09-28 08:20:50|202025.5|201875.5|202032.2|201882.2|202032.5|201882.5|202024.4|201874.4|17
1632817260000|2021-09-28 08:21:00|202034.4|201884.4|202021.4|201871.4|202034.6|201884.6|202016.1|201866.1|23
1632817270000|2021-09-28 08:21:10|202022.1|201872.1|202023.2|201873.2|202025.8|201875.8|202021.6|201871.6|23
1632817280000|2021-09-28 08:21:20|202021.1|201871.1|202028.8|201878.8|202033.1|201883.1|202020.8|201870.8|30
1632817290000|2021-09-28 08:21:30|202029.3|201879.3|202044.5|201894.5|202062.5|201912.5|202029.3|201879.3|31
1632817300000|2021-09-28 08:21:40|202045.3|201895.3|202046.5|201896.5|202047.5|201897.5|202042.6|201892.6|25
1632817310000|2021-09-28 08:21:50|202046.8|201896.8|202048.6|201898.6|202050.7|201900.7|202038.3|201888.3|26
1632817320000|2021-09-28 08:22:00|202048.1|201898.1|202052.8|201902.8|202052.8|201902.8|202047.8|201897.8|24
1632817330000|2021-09-28 08:22:10|202053.2|201903.2|202061.7|201911.7|202078|201928|202053.2|201903.2|30
1632817340000|2021-09-28 08:22:20|202061.3|201911.3|202065.4|201915.4|202066.8|201916.8|202060.8|201910.8|26
1632817350000|2021-09-28 08:22:30|202065.5|201915.5|202071.6|201921.6|202072|201922|202064|201914|28
1632817360000|2021-09-28 08:22:40|202071.4|201921.4|202066.5|201916.5|202075.1|201925.1|202066.5|201916.5|24
1632817370000|2021-09-28 08:22:50|202069.6|201919.6|202075|201925|202077.1|201927.1|202069.6|201919.6|27
1632817380000|2021-09-28 08:23:00|202075.3|201925.3|202077|201927|202077|201927|202073.7|201923.7|28
1632817390000|2021-09-28 08:23:10|202076.9|201926.9|202082.5|201932.5|202082.5|201932.5|202076.2|201926.2|22
1632817400000|2021-09-28 08:23:20|202082.7|201932.7|202083|201933|202091.2|201941.2|202080.7|201930.7|22
1632817410000|2021-09-28 08:23:30|202082.6|201932.6|202080|201930|202084.2|201934.2|202079.6|201929.6|33
1632817420000|2021-09-28 08:23:40|202079.7|201929.7|202085|201935|202085.4|201935.4|202076.6|201926.6|25
1632817430000|2021-09-28 08:23:50|202084.3|201934.3|202070.5|201920.5|202084.6|201934.6|202070.5|201920.5|27
1632817440000|2021-09-28 08:24:00|202069.7|201919.7|202074.8|201924.8|202078.9|201928.9|202069.7|201919.7|30
1632817450000|2021-09-28 08:24:10|202075.6|201925.6|202059|201909|202075.8|201925.8|202037.6|201887.6|31
1632817460000|2021-09-28 08:24:20|202061.1|201911.1|202058.6|201908.6|202061.4|201911.4|202054.2|201904.2|32
1632817470000|2021-09-28 08:24:30|202058.4|201908.4|202057.8|201907.8|202059.3|201909.3|202055.9|201905.9|19
1632817480000|2021-09-28 08:24:40|202057.4|201907.4|202062.3|201912.3|202062.3|201912.3|202056.4|201906.4|23
1632817490000|2021-09-28 08:24:50|202062.8|201912.8|202055.6|201905.6|202063.6|201913.6|202053.9|201903.9|27
1632817500000|2021-09-28 08:25:00|202056.2|201906.2|202057.8|201907.8|202058.3|201908.3|202053.1|201903.1|26
1632817510000|2021-09-28 08:25:10|202056|201906|202059.8|201909.8|202059.8|201909.8|202055.7|201905.7|24
1632817520000|2021-09-28 08:25:20|202060.1|201910.1|202056.1|201906.1|202060.1|201910.1|202053.5|201903.5|19
1632817530000|2021-09-28 08:25:30|202055.7|201905.7|202056.9|201906.9|202061.6|201911.6|202055.3|201905.3|19
1632817540000|2021-09-28 08:25:40|202056.5|201906.5|202057.9|201907.9|202062|201912|202039.8|201889.8|28
1632817550000|2021-09-28 08:25:50|202056.6|201906.6|202056.5|201906.5|202059.1|201909.1|202046.6|201896.6|30
1632817560000|2021-09-28 08:26:00|202057.4|201907.4|202048.5|201898.5|202057.4|201907.4|202043.5|201893.5|34
1632817570000|2021-09-28 08:26:10|202047.7|201897.7|202047.6|201897.6|202049.5|201899.5|202045.4|201895.4|26
1632817580000|2021-09-28 08:26:20|202047.8|201897.8|202048.9|201898.9|202049.3|201899.3|202046.9|201896.9|24
1632817590000|2021-09-28 08:26:30|202049.1|201899.1|202045|201895|202049.1|201899.1|202044.6|201894.6|27
1632817600000|2021-09-28 08:26:40|202043.9|201893.9|202049.5|201899.5|202051.1|201901.1|202043.4|201893.4|29
1632817610000|2021-09-28 08:26:50|202048.5|201898.5|202059.1|201909.1|202061.2|201911.2|202046|201896|27
1632817620000|2021-09-28 08:27:00|202058.8|201908.8|202074.7|201924.7|202079|201929|202052.1|201902.1|23
1632817630000|2021-09-28 08:27:10|202075.3|201925.3|202072.6|201922.6|202078.3|201928.3|202068.2|201918.2|26
1632817640000|2021-09-28 08:27:20|202071.3|201921.3|202079.9|201929.9|202088|201938|202071.3|201921.3|27
1632817650000|2021-09-28 08:27:30|202079.8|201929.8|202064.9|201914.9|202079.8|201929.8|202063.5|201913.5|22
1632817660000|2021-09-28 08:27:40|202064.7|201914.7|202062.3|201912.3|202068.1|201918.1|202062.3|201912.3|20
1632817670000|2021-09-28 08:27:50|202062.9|201912.9|202064.6|201914.6|202066|201916|202061.8|201911.8|19
1632817680000|2021-09-28 08:28:00|202064.4|201914.4|202072|201922|202072|201922|202062.7|201912.7|11
1632817690000|2021-09-28 08:28:10|202067.8|201917.8|202068.6|201918.6|202075|201925|202065.4|201915.4|20
1632817700000|2021-09-28 08:28:20|202069.4|201919.4|202067.6|201917.6|202069.4|201919.4|202066.2|201916.2|21
1632817710000|2021-09-28 08:28:30|202067.8|201917.8|202042.7|201892.7|202067.8|201917.8|202042.7|201892.7|25
1632817720000|2021-09-28 08:28:40|202044.1|201894.1|202048.9|201898.9|202049.4|201899.4|202044.1|201894.1|16
1632817730000|2021-09-28 08:28:50|202048.3|201898.3|202043.8|201893.8|202048.3|201898.3|202036.4|201886.4|19
1632817740000|2021-09-28 08:29:00|202043.7|201893.7|202041.5|201891.5|202044.5|201894.5|202040.8|201890.8|19
1632817750000|2021-09-28 08:29:10|202041.1|201891.1|202036.1|201886.1|202043.6|201893.6|202035.6|201885.6|18
1632817760000|2021-09-28 08:29:20|202032.1|201882.1|202042.6|201892.6|202042.8|201892.8|202032.1|201882.1|22
1632817770000|2021-09-28 08:29:30|202042.4|201892.4|202038.3|201888.3|202044.5|201894.5|202038.3|201888.3|22
1632817780000|2021-09-28 08:29:40|202027.8|201877.8|202023.3|201873.3|202027.8|201877.8|202018.3|201868.3|19
1632817790000|2021-09-28 08:29:50|202023|201873|202020.7|201870.7|202023|201873|202019.9|201869.9|14
1632817800000|2021-09-28 08:30:00|202020.9|201870.9|202014.9|201864.9|202021|201871|202005.4|201855.4|31
1632817810000|2021-09-28 08:30:10|202017.8|201867.8|202014.8|201864.8|202017.8|201867.8|202013|201863|24
1632817820000|2021-09-28 08:30:20|202016.8|201866.8|202016.4|201866.4|202017.8|201867.8|202014.7|201864.7|18
1632817830000|2021-09-28 08:30:30|202016.7|201866.7|202011.6|201861.6|202019.2|201869.2|202010.2|201860.2|11
1632817840000|2021-09-28 08:30:40|202014.9|201864.9|202007.2|201857.2|202014.9|201864.9|202001.6|201851.6|17
1632817850000|2021-09-28 08:30:50|202005.3|201855.3|202000.5|201850.5|202008.2|201858.2|202000.5|201850.5|25
1632817860000|2021-09-28 08:31:00|201999.7|201849.7|201994.7|201844.7|202002.2|201852.2|201992.9|201842.9|27
1632817870000|2021-09-28 08:31:10|201996.7|201846.7|201997|201847|201997.5|201847.5|201992|201842|16
1632817880000|2021-09-28 08:31:20|201998.1|201848.1|201995.6|201845.6|201999.3|201849.3|201995.1|201845.1|23
1632817890000|2021-09-28 08:31:30|201995.1|201845.1|201987.1|201837.1|201995.9|201845.9|201986.6|201836.6|23
1632817900000|2021-09-28 08:31:40|201986.8|201836.8|201958|201808|201987|201837|201957.6|201807.6|28
1632817910000|2021-09-28 08:31:50|201955.7|201805.7|201947.6|201797.6|201960.3|201810.3|201946.3|201796.3|26
1632817920000|2021-09-28 08:32:00|201948.4|201798.4|201949|201799|201956.6|201806.6|201946.8|201796.8|30
1632817930000|2021-09-28 08:32:10|201949.1|201799.1|201930.9|201780.9|201950.3|201800.3|201924.7|201774.7|27
1632817940000|2021-09-28 08:32:20|201930.7|201780.7|201926.7|201776.7|201931.9|201781.9|201926.4|201776.4|22
1632817950000|2021-09-28 08:32:30|201925|201775|201914.9|201764.9|201925|201775|201893.7|201743.7|36
1632817960000|2021-09-28 08:32:40|201914.2|201764.2|201873.3|201723.3|201914.2|201764.2|201869|201719|34
1632817970000|2021-09-28 08:32:50|201877.7|201727.7|201876|201726|201879.4|201729.4|201863.2|201713.2|30
1632817980000|2021-09-28 08:33:00|201874.7|201724.7|201882.7|201732.7|201900.7|201750.7|201874.7|201724.7|35
1632817990000|2021-09-28 08:33:10|201882.3|201732.3|201909.1|201759.1|201917|201767|201880.7|201730.7|33
1632818000000|2021-09-28 08:33:20|201908.4|201758.4|201930.1|201780.1|201930.1|201780.1|201908.4|201758.4|29
1632818010000|2021-09-28 08:33:30|201933.7|201783.7|201928.4|201778.4|201934.2|201784.2|201925.9|201775.9|28
1632818020000|2021-09-28 08:33:40|201927.2|201777.2|201916.8|201766.8|201931.5|201781.5|201915.6|201765.6|27
1632818030000|2021-09-28 08:33:50|201920.2|201770.2|201917.2|201767.2|201921|201771|201916.4|201766.4|16
1632818040000|2021-09-28 08:34:00|201917.9|201767.9|201933.7|201783.7|201938.8|201788.8|201917.9|201767.9|30
1632818050000|2021-09-28 08:34:10|201934.2|201784.2|201937|201787|201937.9|201787.9|201930.4|201780.4|29
1632818060000|2021-09-28 08:34:20|201936.2|201786.2|201913.9|201763.9|201938.2|201788.2|201907.9|201757.9|26
1632818070000|2021-09-28 08:34:30|201917|201767|201886.4|201736.4|201918.2|201768.2|201886.4|201736.4|31
1632818080000|2021-09-28 08:34:40|201885|201735|201899.4|201749.4|201900.5|201750.5|201885|201735|22
1632818090000|2021-09-28 08:34:50|201900.9|201750.9|201895.8|201745.8|201900.9|201750.9|201890.5|201740.5|14
1632818100000|2021-09-28 08:35:00|201896|201746|201928.8|201778.8|201931.4|201781.4|201895.6|201745.6|23
1632818110000|2021-09-28 08:35:10|201932|201782|201936.1|201786.1|201937.4|201787.4|201930.1|201780.1|34
1632818120000|2021-09-28 08:35:20|201936.6|201786.6|201969.6|201819.6|201969.6|201819.6|201936.6|201786.6|28
1632818130000|2021-09-28 08:35:30|201968.6|201818.6|201955.9|201805.9|201968.9|201818.9|201955.9|201805.9|18
1632818140000|2021-09-28 08:35:40|201951.6|201801.6|201956.4|201806.4|201956.6|201806.6|201946.7|201796.7|26
1632818150000|2021-09-28 08:35:50|201963.7|201813.7|201958.2|201808.2|201965.4|201815.4|201957.1|201807.1|32
1632818160000|2021-09-28 08:36:00|201958.6|201808.6|201960.4|201810.4|201963.3|201813.3|201953.5|201803.5|27
1632818170000|2021-09-28 08:36:10|201961.8|201811.8|201962.1|201812.1|201966.6|201816.6|201961.8|201811.8|26
1632818180000|2021-09-28 08:36:20|201962.5|201812.5|201986.2|201836.2|201989.6|201839.6|201962.5|201812.5|25
1632818190000|2021-09-28 08:36:30|201986.4|201836.4|201979.2|201829.2|201989.8|201839.8|201974.9|201824.9|25
1632818200000|2021-09-28 08:36:40|201979.4|201829.4|201983.2|201833.2|201983.2|201833.2|201966.9|201816.9|29
1632818210000|2021-09-28 08:36:50|201980.5|201830.5|201985.9|201835.9|201985.9|201835.9|201978.9|201828.9|12
1632818220000|2021-09-28 08:37:00|201980.4|201830.4|201993.1|201843.1|201996.2|201846.2|201979.9|201829.9|24
1632818230000|2021-09-28 08:37:10|201993.3|201843.3|201989.5|201839.5|201994.8|201844.8|201989.2|201839.2|23
1632818240000|2021-09-28 08:37:20|201991.4|201841.4|201992.3|201842.3|201993.1|201843.1|201987.2|201837.2|33
1632818250000|2021-09-28 08:37:30|201992.7|201842.7|201994.7|201844.7|201996.3|201846.3|201991.5|201841.5|30
1632818260000|2021-09-28 08:37:40|201994.6|201844.6|201992.6|201842.6|201999.5|201849.5|201991.8|201841.8|26
1632818270000|2021-09-28 08:37:50|201992.7|201842.7|201996.9|201846.9|201997.1|201847.1|201991|201841|29
1632818280000|2021-09-28 08:38:00|201995.8|201845.8|201982.9|201832.9|201995.8|201845.8|201980.4|201830.4|25
1632818290000|2021-09-28 08:38:10|201979.8|201829.8|201997.4|201847.4|201998.3|201848.3|201979.8|201829.8|28
1632818300000|2021-09-28 08:38:20|201997|201847|201998.1|201848.1|201998.1|201848.1|201996.3|201846.3|14
1632818310000|2021-09-28 08:38:30|201997.6|201847.6|201997.8|201847.8|201999|201849|201996.1|201846.1|19
1632818320000|2021-09-28 08:38:40|201998.4|201848.4|201998.6|201848.6|201999.8|201849.8|201996|201846|17
1632818330000|2021-09-28 08:38:50|201999.1|201849.1|201994.3|201844.3|202001.4|201851.4|201993.5|201843.5|19
1632818340000|2021-09-28 08:39:00|201995.1|201845.1|201999.8|201849.8|201999.8|201849.8|201992.7|201842.7|26
1632818350000|2021-09-28 08:39:10|202000.8|201850.8|201983.2|201833.2|202001|201851|201982.2|201832.2|19
1632818360000|2021-09-28 08:39:20|201977.5|201827.5|201977|201827|201978.4|201828.4|201973|201823|24
1632818370000|2021-09-28 08:39:30|201978|201828|201983.2|201833.2|201984.4|201834.4|201966.5|201816.5|18
1632818380000|2021-09-28 08:39:40|201982.9|201832.9|201990.8|201840.8|201992.8|201842.8|201979.7|201829.7|30
1632818390000|2021-09-28 08:39:50|201990.9|201840.9|201984.2|201834.2|201991|201841|201979.7|201829.7|23
1632818400000|2021-09-28 08:40:00|201984.3|201834.3|201987.3|201837.3|201987.3|201837.3|201982|201832|22
1632818410000|2021-09-28 08:40:10|201986.7|201836.7|201984.2|201834.2|201987.6|201837.6|201983.7|201833.7|23
1632818420000|2021-09-28 08:40:20|201983.7|201833.7|201994.5|201844.5|201994.5|201844.5|201979.2|201829.2|26
1632818430000|2021-09-28 08:40:30|201995.1|201845.1|201995.1|201845.1|201996.2|201846.2|201989.1|201839.1|16
1632818440000|2021-09-28 08:40:40|201997.8|201847.8|201994.2|201844.2|201998.2|201848.2|201993|201843|10
1632818450000|2021-09-28 08:40:50|201994.1|201844.1|201983.8|201833.8|201994.4|201844.4|201982.7|201832.7|16
1632818460000|2021-09-28 08:41:00|201981.1|201831.1|201997.4|201847.4|202001.2|201851.2|201981.1|201831.1|27
1632818470000|2021-09-28 08:41:10|201997.2|201847.2|201983.9|201833.9|201997.7|201847.7|201981.7|201831.7|26
1632818480000|2021-09-28 08:41:20|201985.2|201835.2|201959.6|201809.6|201986.8|201836.8|201959.6|201809.6|24
1632818490000|2021-09-28 08:41:30|201966.2|201816.2|201957.6|201807.6|201969|201819|201956.4|201806.4|31
1632818500000|2021-09-28 08:41:40|201957.3|201807.3|201968.5|201818.5|201972.5|201822.5|201956.3|201806.3|25
1632818510000|2021-09-28 08:41:50|201966.5|201816.5|201969.4|201819.4|201971.7|201821.7|201966.3|201816.3|18
1632818520000|2021-09-28 08:42:00|201969.9|201819.9|201984.8|201834.8|201985.8|201835.8|201965.6|201815.6|24
1632818530000|2021-09-28 08:42:10|201984.5|201834.5|201991|201841|201995.6|201845.6|201983.5|201833.5|28
1632818540000|2021-09-28 08:42:20|201991.4|201841.4|201986.3|201836.3|201993.8|201843.8|201981.5|201831.5|25
1632818550000|2021-09-28 08:42:30|201986.9|201836.9|201978.4|201828.4|201986.9|201836.9|201975.8|201825.8|22
1632818560000|2021-09-28 08:42:40|201977.9|201827.9|201976.4|201826.4|201979.6|201829.6|201974.7|201824.7|25
1632818570000|2021-09-28 08:42:50|201976.2|201826.2|201976|201826|201977.3|201827.3|201974.5|201824.5|19
1632818580000|2021-09-28 08:43:00|201975.8|201825.8|201993.1|201843.1|201996.1|201846.1|201974.5|201824.5|28
1632818590000|2021-09-28 08:43:10|201990.6|201840.6|201994.5|201844.5|201997.6|201847.6|201989.7|201839.7|22
1632818600000|2021-09-28 08:43:20|201995.3|201845.3|201983|201833|201995.5|201845.5|201980.4|201830.4|21
1632818610000|2021-09-28 08:43:30|201984.8|201834.8|201986.2|201836.2|201987.3|201837.3|201984.3|201834.3|14
1632818620000|2021-09-28 08:43:40|201984.1|201834.1|201977.5|201827.5|201985|201835|201976.2|201826.2|26
1632818630000|2021-09-28 08:43:50|201979.6|201829.6|201971.2|201821.2|201979.6|201829.6|201969.9|201819.9|15
1632818640000|2021-09-28 08:44:00|201971.3|201821.3|201972.4|201822.4|201973.1|201823.1|201969.7|201819.7|6
1632818650000|2021-09-28 08:44:10|201971.6|201821.6|201975.6|201825.6|201976.9|201826.9|201971.6|201821.6|9
1632818660000|2021-09-28 08:44:20|201975.1|201825.1|201982.1|201832.1|201982.1|201832.1|201974|201824|22
1632818670000|2021-09-28 08:44:30|201981.5|201831.5|201986.2|201836.2|201988|201838|201981.1|201831.1|18
1632818680000|2021-09-28 08:44:40|201983.9|201833.9|201997.7|201847.7|202000.8|201850.8|201983.9|201833.9|22
1632818690000|2021-09-28 08:44:50|201997.1|201847.1|202007.8|201857.8|202015.2|201865.2|201996.3|201846.3|19
1632818700000|2021-09-28 08:45:00|202007.7|201857.7|202015.7|201865.7|202018.9|201868.9|202003.2|201853.2|17
1632818710000|2021-09-28 08:45:10|202013.5|201863.5|202004.2|201854.2|202013.5|201863.5|201997.1|201847.1|25
1632818720000|2021-09-28 08:45:20|202005.4|201855.4|201997.3|201847.3|202009.2|201859.2|201997.3|201847.3|24
1632818730000|2021-09-28 08:45:30|201999.1|201849.1|202011.2|201861.2|202018.3|201868.3|201996.1|201846.1|27
1632818740000|2021-09-28 08:45:40|202011.8|201861.8|201998.2|201848.2|202013.9|201863.9|201994.2|201844.2|25
1632818750000|2021-09-28 08:45:50|201997.3|201847.3|201995.6|201845.6|201998.8|201848.8|201995.6|201845.6|12
1632818760000|2021-09-28 08:46:00|201996.4|201846.4|202001.5|201851.5|202003.4|201853.4|201996.4|201846.4|28
1632818770000|2021-09-28 08:46:10|201992.9|201842.9|202001.4|201851.4|202002.9|201852.9|201990.9|201840.9|29
1632818780000|2021-09-28 08:46:20|202000.3|201850.3|202007.2|201857.2|202016|201866|202000.3|201850.3|25
1632818790000|2021-09-28 08:46:30|202007.3|201857.3|201988.9|201838.9|202007.3|201857.3|201987.8|201837.8|31
1632818800000|2021-09-28 08:46:40|201987.4|201837.4|201974.3|201824.3|201988.5|201838.5|201971|201821|30
1632818810000|2021-09-28 08:46:50|201975|201825|201973.6|201823.6|201975.5|201825.5|201973.2|201823.2|14
1632818820000|2021-09-28 08:47:00|201975|201825|201963|201813|201976.1|201826.1|201957.1|201807.1|28
1632818830000|2021-09-28 08:47:10|201962.8|201812.8|201959.8|201809.8|201962.8|201812.8|201959|201809|22
1632818840000|2021-09-28 08:47:20|201960.4|201810.4|201953.3|201803.3|201960.9|201810.9|201953.1|201803.1|17
1632818850000|2021-09-28 08:47:30|201954.5|201804.5|201950|201800|201954.9|201804.9|201950|201800|7
1632818860000|2021-09-28 08:47:40|201949.6|201799.6|201948.4|201798.4|201951.3|201801.3|201947.5|201797.5|17
1632818870000|2021-09-28 08:47:50|201946.9|201796.9|201945.9|201795.9|201948.4|201798.4|201945.9|201795.9|19
1632818880000|2021-09-28 08:48:00|201947.7|201797.7|201947.5|201797.5|201949|201799|201945.1|201795.1|15
1632818890000|2021-09-28 08:48:10|201948.1|201798.1|201949.5|201799.5|201950.7|201800.7|201947.1|201797.1|11
1632818900000|2021-09-28 08:48:20|201951.3|201801.3|201949.1|201799.1|201952.9|201802.9|201948.9|201798.9|11
1632818910000|2021-09-28 08:48:30|201949.3|201799.3|201945.4|201795.4|201951|201801|201945.4|201795.4|9
1632818920000|2021-09-28 08:48:40|201942.6|201792.6|201947.2|201797.2|201947.6|201797.6|201942.3|201792.3|11
1632818930000|2021-09-28 08:48:50|201947.8|201797.8|201949.9|201799.9|201950.2|201800.2|201947.7|201797.7|12
1632818940000|2021-09-28 08:49:00|201949.5|201799.5|201958|201808|201963.9|201813.9|201949.1|201799.1|25
1632818950000|2021-09-28 08:49:10|201959.5|201809.5|201958.2|201808.2|201960.7|201810.7|201957.6|201807.6|14
1632818960000|2021-09-28 08:49:20|201958.1|201808.1|201951.8|201801.8|201958.8|201808.8|201951.2|201801.2|16
1632818970000|2021-09-28 08:49:30|201951.9|201801.9|201949.6|201799.6|201954.1|201804.1|201945.3|201795.3|26
1632818980000|2021-09-28 08:49:40|201949.3|201799.3|201941|201791|201949.3|201799.3|201939.8|201789.8|18
1632818990000|2021-09-28 08:49:50|201941.8|201791.8|201948.2|201798.2|201949.4|201799.4|201941.8|201791.8|16
1632819000000|2021-09-28 08:50:00|201947.8|201797.8|201943.4|201793.4|201948.3|201798.3|201940.7|201790.7|19
1632819010000|2021-09-28 08:50:10|201941.2|201791.2|201948.1|201798.1|201948.9|201798.9|201940.5|201790.5|16
1632819020000|2021-09-28 08:50:20|201948.7|201798.7|201946.8|201796.8|201950.9|201800.9|201946.8|201796.8|10
1632819030000|2021-09-28 08:50:30|201946.7|201796.7|201942.3|201792.3|201950.9|201800.9|201942|201792|15
1632819040000|2021-09-28 08:50:40|201943.2|201793.2|201939.8|201789.8|201953.2|201803.2|201937.6|201787.6|16
1632819050000|2021-09-28 08:50:50|201937.4|201787.4|201944.4|201794.4|201944.4|201794.4|201935.2|201785.2|26
1632819060000|2021-09-28 08:51:00|201945|201795|201947.2|201797.2|201949.3|201799.3|201945|201795|24
1632819070000|2021-09-28 08:51:10|201946.1|201796.1|201948.7|201798.7|201949.9|201799.9|201945|201795|15
1632819080000|2021-09-28 08:51:20|201948|201798|201951.4|201801.4|201951.6|201801.6|201947.5|201797.5|12
1632819090000|2021-09-28 08:51:30|201953.2|201803.2|201958.5|201808.5|201959.7|201809.7|201953.2|201803.2|18
1632819100000|2021-09-28 08:51:40|201960.4|201810.4|201956|201806|201960.8|201810.8|201956|201806|16
1632819110000|2021-09-28 08:51:50|201955.6|201805.6|201949.3|201799.3|201955.6|201805.6|201944.5|201794.5|24
1632819120000|2021-09-28 08:52:00|201945.6|201795.6|201945.8|201795.8|201947.5|201797.5|201943.5|201793.5|24
1632819130000|2021-09-28 08:52:10|201946.4|201796.4|201948.6|201798.6|201949|201799|201946.1|201796.1|22
1632819140000|2021-09-28 08:52:20|201948.3|201798.3|201946.8|201796.8|201949.8|201799.8|201945.4|201795.4|19
1632819150000|2021-09-28 08:52:30|201947.2|201797.2|201949|201799|201949.2|201799.2|201947|201797|15
1632819160000|2021-09-28 08:52:40|201949.1|201799.1|201953.6|201803.6|201955.3|201805.3|201948.4|201798.4|23
1632819170000|2021-09-28 08:52:50|201954|201804|201953.8|201803.8|201954.1|201804.1|201950.1|201800.1|20
1632819180000|2021-09-28 08:53:00|201954.6|201804.6|201959.1|201809.1|201962.6|201812.6|201953.8|201803.8|28
1632819190000|2021-09-28 08:53:10|201959.5|201809.5|201965.3|201815.3|201966.1|201816.1|201959.5|201809.5|21
1632819200000|2021-09-28 08:53:20|201967.4|201817.4|201955.9|201805.9|201967.4|201817.4|201955.9|201805.9|22
1632819210000|2021-09-28 08:53:30|201956.5|201806.5|201949.3|201799.3|201958|201808|201948.1|201798.1|20
1632819220000|2021-09-28 08:53:40|201948.9|201798.9|201936|201786|201950.7|201800.7|201934|201784|18
1632819230000|2021-09-28 08:53:50|201934.6|201784.6|201947.3|201797.3|201951.2|201801.2|201934.6|201784.6|25
1632819240000|2021-09-28 08:54:00|201946.7|201796.7|201947.1|201797.1|201949.1|201799.1|201946.7|201796.7|16
1632819250000|2021-09-28 08:54:10|201947.8|201797.8|201949.3|201799.3|201950.2|201800.2|201947.8|201797.8|7
1632819260000|2021-09-28 08:54:20|201949.2|201799.2|201953.4|201803.4|201953.6|201803.6|201946.6|201796.6|17
1632819270000|2021-09-28 08:54:30|201953.5|201803.5|201952.6|201802.6|201953.6|201803.6|201950.9|201800.9|21
1632819280000|2021-09-28 08:54:40|201950.6|201800.6|201949.6|201799.6|201954.3|201804.3|201949.6|201799.6|20
1632819290000|2021-09-28 08:54:50|201949.4|201799.4|201950.9|201800.9|201952.3|201802.3|201948.4|201798.4|18
1632819300000|2021-09-28 08:55:00|201951.7|201801.7|201950.7|201800.7|201952|201802|201949.2|201799.2|17
1632819310000|2021-09-28 08:55:10|201949.5|201799.5|201947.8|201797.8|201951.2|201801.2|201946.7|201796.7|12
1632819320000|2021-09-28 08:55:20|201948.4|201798.4|201948.2|201798.2|201950.1|201800.1|201947.6|201797.6|16
1632819330000|2021-09-28 08:55:30|201947.1|201797.1|201950.4|201800.4|201953.1|201803.1|201947.1|201797.1|14
1632819340000|2021-09-28 08:55:40|201951|201801|201949|201799|201954.9|201804.9|201948.7|201798.7|18
1632819350000|2021-09-28 08:55:50|201949.4|201799.4|201952.8|201802.8|201952.8|201802.8|201949.1|201799.1|17
1632819360000|2021-09-28 08:56:00|201953.4|201803.4|201955|201805|201956.7|201806.7|201952.3|201802.3|21
1632819370000|2021-09-28 08:56:10|201954.6|201804.6|201954.4|201804.4|201955.7|201805.7|201953.1|201803.1|17
1632819380000|2021-09-28 08:56:20|201955.5|201805.5|201956.9|201806.9|201960.2|201810.2|201953.7|201803.7|21
1632819390000|2021-09-28 08:56:30|201959.9|201809.9|201992|201842|201997.9|201847.9|201959.5|201809.5|23
1632819400000|2021-09-28 08:56:40|201993.7|201843.7|201994.4|201844.4|201996.1|201846.1|201993.6|201843.6|26
1632819410000|2021-09-28 08:56:50|201995.1|201845.1|201996.4|201846.4|201999.6|201849.6|201990.6|201840.6|25
1632819420000|2021-09-28 08:57:00|201999.9|201849.9|201991.8|201841.8|201999.9|201849.9|201991.8|201841.8|28
1632819430000|2021-09-28 08:57:10|201991.9|201841.9|201992|201842|201992.7|201842.7|201990|201840|19
1632819440000|2021-09-28 08:57:20|201993.8|201843.8|201997.7|201847.7|201997.8|201847.8|201991.7|201841.7|19
1632819450000|2021-09-28 08:57:30|201998.3|201848.3|201996.8|201846.8|201999.7|201849.7|201995.6|201845.6|16
1632819460000|2021-09-28 08:57:40|201997.5|201847.5|201966.8|201816.8|201997.5|201847.5|201964.6|201814.6|23
1632819470000|2021-09-28 08:57:50|201968.5|201818.5|201967.7|201817.7|201988.6|201838.6|201966.8|201816.8|32
1632819480000|2021-09-28 08:58:00|201967|201817|201969.5|201819.5|201971.3|201821.3|201964.8|201814.8|8
1632819490000|2021-09-28 08:58:10|201971|201821|201955|201805|201972.8|201822.8|201955|201805|14
1632819500000|2021-09-28 08:58:20|201958.2|201808.2|201956.8|201806.8|201962.2|201812.2|201956.2|201806.2|7
1632819510000|2021-09-28 08:58:30|201957.2|201807.2|201958.2|201808.2|201961.1|201811.1|201956.7|201806.7|19
1632819520000|2021-09-28 08:58:40|201959.7|201809.7|201916.8|201866.8|201965.8|201866.8|201916.8|201808.4|25
1632819530000|2021-09-28 08:58:50|201961.8|201811.8|201959.6|201809.6|201966.1|201816.1|201959.3|201809.3|23
1632819540000|2021-09-28 08:59:00|201959.9|201809.9|201962.2|201812.2|201962.8|201812.8|201959.9|201809.9|17
1632819550000|2021-09-28 08:59:10|201962.3|201812.3|201955.4|201805.4|201962.7|201812.7|201953.3|201803.3|24
1632819560000|2021-09-28 08:59:20|201956.9|201806.9|201957.3|201807.3|201957.8|201807.8|201954.3|201804.3|20
1632819570000|2021-09-28 08:59:30|201957.7|201807.7|201957.9|201807.9|201962.2|201812.2|201955.4|201805.4|18
1632819580000|2021-09-28 08:59:40|201959.8|201809.8|201961.8|201811.8|201963.1|201813.1|201956.2|201806.2|27
1632819590000|2021-09-28 08:59:50|201961.5|201811.5|201963|201813|201965.4|201815.4|201960.1|201810.1|25
1632819600000|2021-09-28 09:00:00|201958.6|201808.6|201968|201818|201972.2|201822.2|201955.6|201805.6|32
1632819610000|2021-09-28 09:00:10|201964.8|201814.8|202004|201854|202010.1|201860.1|201964.8|201814.8|30
1632819620000|2021-09-28 09:00:20|202004.7|201854.7|202011.9|201861.9|202013.6|201863.6|202004.7|201854.7|20
1632819630000|2021-09-28 09:00:30|202012|201862|202010.7|201860.7|202013.2|201863.2|202005.9|201855.9|25
1632819640000|2021-09-28 09:00:40|202010|201860|202011|201861|202012.8|201862.8|202009.5|201859.5|20
1632819650000|2021-09-28 09:00:50|202010|201860|202015.3|201865.3|202022.8|201921|201971|201860|23
1632819660000|2021-09-28 09:01:00|202020.5|201870.5|202015.1|201865.1|202020.5|201923.7|201973.7|201861.8|24
1632819670000|2021-09-28 09:01:10|202014.9|201864.9|202031.5|201881.5|202031.6|201881.6|202014.3|201864.3|27
1632819680000|2021-09-28 09:01:20|202032.8|201882.8|202042.4|201892.4|202045.7|201895.7|202031.7|201881.7|28
1632819690000|2021-09-28 09:01:30|202042.5|201892.5|202043|201893|202046.8|201896.8|202041.7|201891.7|19
1632819700000|2021-09-28 09:01:40|202046|201896|202045|201895|202048.1|201898.1|202043.5|201893.5|25
1632819710000|2021-09-28 09:01:50|202045.5|201895.5|202046.6|201896.6|202046.7|201896.7|202038.9|201888.9|24
1632819720000|2021-09-28 09:02:00|202048.2|201898.2|202041|201891|202048.2|201898.2|202039.4|201889.4|24
1632819730000|2021-09-28 09:02:10|202041.4|201891.4|202042.4|201892.4|202046.7|201896.7|202039.8|201889.8|21
1632819740000|2021-09-28 09:02:20|202042.6|201892.6|202042.6|201892.6|202045|201895|202038|201888|21
1632819750000|2021-09-28 09:02:30|202042|201892|202048.7|201898.7|202049|201899|202041.1|201891.1|25
1632819760000|2021-09-28 09:02:40|202046.3|201896.3|202071.6|201921.6|202073|201923|202046.3|201896.3|30
1632819770000|2021-09-28 09:02:50|202070.8|201920.8|202066.2|201916.2|202071.5|201921.5|202066.2|201916.2|26
1632819780000|2021-09-28 09:03:00|202065.5|201915.5|202065.2|201915.2|202066.8|201916.8|202065.2|201915.2|19
1632819790000|2021-09-28 09:03:10|202065.7|201915.7|202066.8|201916.8|202067.2|201917.2|202065.2|201915.2|16
1632819800000|2021-09-28 09:03:20|202065.9|201915.9|202057.4|201907.4|202068.7|201918.7|202054.7|201904.7|32
1632819810000|2021-09-28 09:03:30|202059|201909|202055.1|201905.1|202066.3|201916.3|202055.1|201905.1|29
1632819820000|2021-09-28 09:03:40|202051.5|201901.5|202059|201909|202059|201909|202051.1|201901.1|34
1632819830000|2021-09-28 09:03:50|202064.2|201914.2|202055.7|201905.7|202067.3|201917.3|202053.8|201903.8|26
1632819840000|2021-09-28 09:04:00|202056.9|201906.9|202056.8|201906.8|202062.2|201912.2|202054.3|201904.3|32
1632819850000|2021-09-28 09:04:10|202057|201907|202061.7|201911.7|202064.8|201914.8|202054.6|201904.6|25
1632819860000|2021-09-28 09:04:20|202060.8|201910.8|202064.2|201914.2|202064.2|201914.2|202059.1|201909.1|22
1632819870000|2021-09-28 09:04:30|202063.9|201913.9|202077.5|201927.5|202078.8|201928.8|202063.1|201913.1|27
1632819880000|2021-09-28 09:04:40|202078.4|201928.4|202076.6|201926.6|202080.1|201930.1|202073|201923|30
1632819890000|2021-09-28 09:04:50|202074.2|201924.2|202076.5|201926.5|202079.8|201929.8|202073.2|201923.2|24
1632819900000|2021-09-28 09:05:00|202076.1|201926.1|202077.8|201927.8|202078.6|201928.6|202074.6|201924.6|30
1632819910000|2021-09-28 09:05:10|202077.4|201927.4|202094|201944|202094|201944|202077.4|201927.4|34
1632819920000|2021-09-28 09:05:20|202094.7|201944.7|202092.5|201942.5|202095.1|201945.1|202091.3|201941.3|19
1632819930000|2021-09-28 09:05:30|202091.1|201941.1|202093.5|201943.5|202095.8|201945.8|202091.1|201941.1|11
1632819940000|2021-09-28 09:05:40|202093.4|201943.4|202093.2|201943.2|202096.1|201946.1|202092|201942|20
1632819950000|2021-09-28 09:05:50|202093.9|201943.9|202105.7|201955.7|202108.4|201958.4|202093.4|201943.4|21
1632819960000|2021-09-28 09:06:00|202106.3|201956.3|202105.9|201955.9|202116.9|201966.9|202099.4|201949.4|31
1632819970000|2021-09-28 09:06:10|202106.1|201956.1|202099.9|201949.9|202106.1|201956.1|202093.8|201943.8|24
1632819980000|2021-09-28 09:06:20|202100.5|201950.5|202101.2|201951.2|202101.4|201951.4|202099.7|201949.7|15
1632819990000|2021-09-28 09:06:30|202099.7|201949.7|202081.3|201931.3|202100|201950|202078.9|201928.9|30
1632820000000|2021-09-28 09:06:40|202080.5|201930.5|202080.5|201930.5|202084.6|201934.6|202078.2|201928.2|17
1632820010000|2021-09-28 09:06:50|202082.5|201932.5|202075.4|201925.4|202082.5|201932.5|202068.9|201918.9|29
1632820020000|2021-09-28 09:07:00|202076.6|201926.6|202081.5|201931.5|202081.8|201931.8|202074.6|201924.6|29
1632820030000|2021-09-28 09:07:10|202077.6|201927.6|202079.1|201929.1|202080.7|201930.7|202077.2|201927.2|27
1632820040000|2021-09-28 09:07:20|202077.8|201927.8|202076.8|201926.8|202080.8|201930.8|202076.8|201926.8|22
1632820050000|2021-09-28 09:07:30|202076.9|201926.9|202080.8|201930.8|202081.3|201931.3|202075.7|201925.7|18
1632820060000|2021-09-28 09:07:40|202080.6|201930.6|202074.2|201924.2|202080.7|201930.7|202074.2|201924.2|26
1632820070000|2021-09-28 09:07:50|202072.9|201922.9|202080|201930|202084.3|201934.3|202072.9|201922.9|27
1632820080000|2021-09-28 09:08:00|202079.1|201929.1|202082.2|201932.2|202083.1|201933.1|202077.4|201927.4|14
1632820090000|2021-09-28 09:08:10|202081.3|201931.3|202080.4|201930.4|202081.3|201931.3|202078.4|201928.4|17
1632820100000|2021-09-28 09:08:20|202080.7|201930.7|202081.4|201931.4|202090.6|201940.6|202077.5|201927.5|28
1632820110000|2021-09-28 09:08:30|202090.9|201940.9|202077.5|201927.5|202090.9|201940.9|202073.6|201923.6|24
1632820120000|2021-09-28 09:08:40|202077.3|201927.3|202060.9|201910.9|202077.5|201927.5|202055.7|201905.7|32
1632820130000|2021-09-28 09:08:50|202058.9|201908.9|202051|201901|202058.9|201908.9|202050.1|201900.1|26
1632820140000|2021-09-28 09:09:00|202051.9|201901.9|202054.3|201904.3|202056.6|201906.6|202051.9|201901.9|18
1632820150000|2021-09-28 09:09:10|202054.5|201904.5|202048|201898|202054.8|201904.8|202048|201898|20
1632820160000|2021-09-28 09:09:20|202048.9|201898.9|202051.2|201901.2|202051.9|201901.9|202048.7|201898.7|17
1632820170000|2021-09-28 09:09:30|202050.3|201900.3|202045.7|201895.7|202050.3|201900.3|202039.2|201889.2|24
1632820180000|2021-09-28 09:09:40|202044.7|201894.7|202044.9|201894.9|202047.4|201897.4|202042.9|201892.9|20
1632820190000|2021-09-28 09:09:50|202045.6|201895.6|202035|201885|202045.7|201895.7|202033.4|201883.4|25
1632820200000|2021-09-28 09:10:00|202035.5|201885.5|202034.5|201884.5|202035.6|201885.6|202034|201884|13
1632820210000|2021-09-28 09:10:10|202038.4|201888.4|202034.9|201884.9|202038.4|201888.4|202034.1|201884.1|16
1632820220000|2021-09-28 09:10:20|202034.7|201884.7|202033.7|201883.7|202035.8|201885.8|202033.2|201883.2|15
1632820230000|2021-09-28 09:10:30|202034.2|201884.2|202032.9|201882.9|202035.7|201885.7|202032.6|201882.6|18
1632820240000|2021-09-28 09:10:40|202033.1|201883.1|202033|201883|202034.4|201884.4|202032.4|201882.4|15
1632820250000|2021-09-28 09:10:50|202032.1|201882.1|202033.6|201883.6|202033.6|201883.6|202031.4|201881.4|16
1632820260000|2021-09-28 09:11:00|202034.2|201884.2|202031.4|201881.4|202034.5|201884.5|202031.4|201881.4|16
1632820270000|2021-09-28 09:11:10|202030.8|201880.8|202017.9|201867.9|202033.5|201883.5|202016.2|201866.2|25
1632820280000|2021-09-28 09:11:20|202015.8|201865.8|202017.6|201867.6|202026.9|201876.9|202011.4|201861.4|26
1632820290000|2021-09-28 09:11:30|202016.5|201866.5|202012.6|201862.6|202017.7|201867.7|202012.6|201862.6|24
1632820300000|2021-09-28 09:11:40|202004.8|201854.8|202002.5|201852.5|202005.5|201855.5|202000.4|201850.4|19
1632820310000|2021-09-28 09:11:50|202002.7|201852.7|202003.6|201853.6|202004.5|201854.5|202002.6|201852.6|10
1632820320000|2021-09-28 09:12:00|202003.4|201853.4|202001.9|201851.9|202003.4|201853.4|202000.5|201850.5|16
1632820330000|2021-09-28 09:12:10|202002.7|201852.7|201999.6|201849.6|202002.7|201852.7|201997.5|201847.5|18
1632820340000|2021-09-28 09:12:20|202002.5|201852.5|201998.6|201848.6|202002.5|201852.5|201998.1|201848.1|16
1632820350000|2021-09-28 09:12:30|201998.8|201848.8|201995.9|201845.9|202009.2|201859.2|201993.5|201843.5|33
1632820360000|2021-09-28 09:12:40|201994.9|201844.9|201997.7|201847.7|201998.1|201848.1|201994.7|201844.7|16
1632820370000|2021-09-28 09:12:50|201997.9|201847.9|201992.8|201842.8|201999.5|201849.5|201992.8|201842.8|14
1632820380000|2021-09-28 09:13:00|201993.4|201843.4|201994.1|201844.1|201997.9|201847.9|201993.4|201843.4|12
1632820390000|2021-09-28 09:13:10|201994.6|201844.6|202002.9|201852.9|202008.5|201858.5|201994.1|201844.1|16
1632820400000|2021-09-28 09:13:20|202004.8|201854.8|202004.5|201854.5|202014.5|201864.5|201983.2|201833.2|30
1632820410000|2021-09-28 09:13:30|202004.8|201854.8|202006.3|201856.3|202007.8|201857.8|201993|201843|31
1632820420000|2021-09-28 09:13:40|202006.6|201856.6|202005.4|201855.4|202009.3|201859.3|202001.4|201851.4|31
1632820430000|2021-09-28 09:13:50|202005.5|201855.5|202000.5|201850.5|202007.1|201857.1|201996.2|201846.2|28
1632820440000|2021-09-28 09:14:00|202000.1|201850.1|202003|201853|202003.6|201853.6|201999.8|201849.8|19
1632820450000|2021-09-28 09:14:10|202002.3|201852.3|202001.7|201851.7|202003|201853|202001.4|201851.4|17
1632820460000|2021-09-28 09:14:20|202002.4|201852.4|202003.1|201853.1|202004|201854|202001.5|201851.5|13
1632820470000|2021-09-28 09:14:30|202002.8|201852.8|202004.2|201854.2|202007.7|201857.7|202002.7|201852.7|13
1632820480000|2021-09-28 09:14:40|202006|201856|202012.5|201862.5|202015.2|201865.2|202006|201856|27
1632820490000|2021-09-28 09:14:50|202011.4|201861.4|202009.7|201859.7|202011.9|201861.9|202007.8|201857.8|16
1632820500000|2021-09-28 09:15:00|202008.7|201858.7|202006.1|201856.1|202009.5|201859.5|202001.2|201851.2|27
1632820510000|2021-09-28 09:15:10|202004.3|201854.3|202007.8|201857.8|202008.3|201858.3|202004.3|201854.3|22
1632820520000|2021-09-28 09:15:20|202009.1|201859.1|202010.6|201860.6|202012.1|201862.1|202007.7|201857.7|20
1632820530000|2021-09-28 09:15:30|202009.4|201859.4|202008.2|201858.2|202010.5|201860.5|202006.9|201856.9|17
1632820540000|2021-09-28 09:15:40|202005.9|201855.9|202002.9|201852.9|202008.1|201858.1|202001.6|201851.6|18
1632820550000|2021-09-28 09:15:50|202003|201853|201998.1|201848.1|202006.5|201856.5|201997.8|201847.8|19
1632820560000|2021-09-28 09:16:00|201998.5|201848.5|201994.9|201844.9|202000.3|201850.3|201994.9|201844.9|20
1632820570000|2021-09-28 09:16:10|201995.2|201845.2|201980.1|201830.1|201998.6|201848.6|201969.9|201819.9|22
1632820580000|2021-09-28 09:16:20|201979.1|201829.1|201974.3|201824.3|201983|201833|201974.3|201824.3|27
1632820590000|2021-09-28 09:16:30|201971.1|201821.1|201977.6|201827.6|201979.4|201829.4|201971.1|201821.1|15
1632820600000|2021-09-28 09:16:40|201978.5|201828.5|201968.1|201818.1|201978.6|201828.6|201967.2|201817.2|20
1632820610000|2021-09-28 09:16:50|201968.3|201818.3|201979|201829|201979|201829|201968.3|201818.3|21
1632820620000|2021-09-28 09:17:00|201977.3|201827.3|201979.8|201829.8|201980.1|201830.1|201976.4|201826.4|16
1632820630000|2021-09-28 09:17:10|201980|201830|201971.3|201821.3|201980.7|201830.7|201968.7|201818.7|31
1632820640000|2021-09-28 09:17:20|201969.3|201819.3|201972.1|201822.1|201974.8|201824.8|201969.3|201819.3|17
1632820650000|2021-09-28 09:17:30|201972.2|201822.2|202002.2|201852.2|202003.8|201853.8|201971.4|201821.4|27
1632820660000|2021-09-28 09:17:40|202002.8|201852.8|201998.1|201848.1|202002.8|201852.8|201990.6|201840.6|25
1632820670000|2021-09-28 09:17:50|201997.2|201847.2|202002.1|201852.1|202002.4|201852.4|201997.2|201847.2|16
1632820680000|2021-09-28 09:18:00|202000.9|201850.9|201995.7|201845.7|202001.1|201851.1|201994.8|201844.8|23
1632820690000|2021-09-28 09:18:10|201994.6|201844.6|201993.8|201843.8|201997.3|201847.3|201988|201838|24
1632820700000|2021-09-28 09:18:20|201994|201844|202000|201850|202002.8|201852.8|201987.5|201837.5|29
1632820710000|2021-09-28 09:18:30|202001.3|201851.3|202001.8|201851.8|202002.2|201852.2|201996.4|201846.4|25
1632820720000|2021-09-28 09:18:40|202001.6|201851.6|202001.9|201851.9|202002.1|201852.1|201998.2|201848.2|24
1632820730000|2021-09-28 09:18:50|202002.3|201852.3|201997.1|201847.1|202002.7|201852.7|201995.9|201845.9|28
1632820740000|2021-09-28 09:19:00|202002|201852|202002.8|201852.8|202003.2|201853.2|201996.8|201846.8|29
1632820750000|2021-09-28 09:19:10|202002.6|201852.6|202033.4|201883.4|202039.1|201889.1|202001.2|201851.2|24
1632820760000|2021-09-28 09:19:20|202034.3|201884.3|202015.7|201865.7|202034.3|201884.3|202015.5|201865.5|26
1632820770000|2021-09-28 09:19:30|202015.6|201865.6|202018.6|201868.6|202023.9|201873.9|202015.5|201865.5|17
1632820780000|2021-09-28 09:19:40|202020.7|201870.7|202015.4|201865.4|202023.4|201873.4|202013.1|201863.1|19
1632820790000|2021-09-28 09:19:50|202014.8|201864.8|202008.8|201858.8|202018.1|201868.1|202007.2|201857.2|23
1632820800000|2021-09-28 09:20:00|202008.6|201858.6|202009.9|201859.9|202014.8|201864.8|202008.6|201858.6|18
1632820810000|2021-09-28 09:20:10|202009|201859|202012.6|201862.6|202013.3|201863.3|202009|201859|16
1632820820000|2021-09-28 09:20:20|202010.7|201860.7|202009|201859|202012|201862|202007.2|201857.2|24
1632820830000|2021-09-28 09:20:30|202008.9|201858.9|202019|201869|202019|201869|202007|201857|23
1632820840000|2021-09-28 09:20:40|202018.3|201868.3|202016.1|201866.1|202046.1|201896.1|202014.4|201864.4|33
1632820850000|2021-09-28 09:20:50|202015.6|201865.6|202023.4|201873.4|202023.6|201873.6|202015.6|201865.6|23
1632820860000|2021-09-28 09:21:00|202022.5|201872.5|202025.4|201875.4|202026.1|201876.1|202021.4|201871.4|19
1632820870000|2021-09-28 09:21:10|202024.2|201874.2|202004.6|201854.6|202024.2|201874.2|202001.5|201851.5|31
1632820880000|2021-09-28 09:21:20|202003.9|201853.9|202011.3|201861.3|202011.3|201861.3|202003.9|201853.9|24
1632820890000|2021-09-28 09:21:30|202011.1|201861.1|202000.3|201850.3|202011.1|201861.1|201976.2|201826.2|34
1632820900000|2021-09-28 09:21:40|202000.2|201850.2|202002|201852|202007.7|201857.7|201998.8|201848.8|30
1632820910000|2021-09-28 09:21:50|201998.3|201848.3|202001.3|201851.3|202002.8|201852.8|201998|201848|23
1632820920000|2021-09-28 09:22:00|202001.2|201851.2|201998.8|201848.8|202001.8|201851.8|201996.9|201846.9|31
1632820930000|2021-09-28 09:22:10|202000.3|201850.3|201999.9|201849.9|202000.8|201850.8|201997.2|201847.2|26
1632820940000|2021-09-28 09:22:20|201998.2|201848.2|202007|201857|202007.6|201857.6|201996.1|201846.1|23
1632820950000|2021-09-28 09:22:30|202009|201859|202009.7|201859.7|202012.5|201862.5|202006.8|201856.8|29
1632820960000|2021-09-28 09:22:40|202009|201859|202007.9|201857.9|202009.6|201859.6|202005.3|201855.3|15
1632820970000|2021-09-28 09:22:50|202007.2|201857.2|202006.1|201856.1|202009|201859|202004.5|201854.5|22
1632820980000|2021-09-28 09:23:00|202006.2|201856.2|202006.6|201856.6|202006.8|201856.8|202005.1|201855.1|18
1632820990000|2021-09-28 09:23:10|202006.8|201856.8|202009.4|201859.4|202011.3|201861.3|202006.4|201856.4|20
1632821000000|2021-09-28 09:23:20|202008.9|201858.9|202007.8|201857.8|202010.3|201860.3|202006.9|201856.9|17
1632821010000|2021-09-28 09:23:30|202008|201858|202004.3|201854.3|202008|201858|202001.7|201851.7|27
1632821020000|2021-09-28 09:23:40|202004.4|201854.4|202004|201854|202004.7|201854.7|202003.1|201853.1|16
1632821030000|2021-09-28 09:23:50|202003.8|201853.8|202006.3|201856.3|202006.3|201856.3|202003.8|201853.8|17
1632821040000|2021-09-28 09:24:00|202005.6|201855.6|201994.2|201844.2|202005.6|201855.6|201990.2|201840.2|25
1632821050000|2021-09-28 09:24:10|201996.4|201846.4|201999.7|201849.7|202000.4|201850.4|201994.1|201844.1|16
1632821060000|2021-09-28 09:24:20|202000.2|201850.2|202005|201855|202008.6|201858.6|201998.2|201848.2|17
1632821070000|2021-09-28 09:24:30|202008.2|201858.2|202006.4|201856.4|202010.2|201860.2|202005.1|201855.1|29
1632821080000|2021-09-28 09:24:40|202007.8|201857.8|202004.5|201854.5|202009.2|201859.2|202004.5|201854.5|17
1632821090000|2021-09-28 09:24:50|202005.1|201855.1|202003|201853|202006.1|201856.1|202002.1|201852.1|26
1632821100000|2021-09-28 09:25:00|202004.4|201854.4|201998.7|201848.7|202004.4|201854.4|201997.7|201847.7|21
1632821110000|2021-09-28 09:25:10|201998.1|201848.1|201998|201848|202000.6|201850.6|201994.5|201844.5|21
1632821120000|2021-09-28 09:25:20|201998.1|201848.1|202000.6|201850.6|202001.3|201851.3|201998|201848|24
1632821130000|2021-09-28 09:25:30|201999.3|201849.3|201999.6|201849.6|202000.8|201850.8|201998|201848|26
1632821140000|2021-09-28 09:25:40|201998.5|201848.5|202003.3|201853.3|202003.3|201853.3|201998|201848|29
1632821150000|2021-09-28 09:25:50|202001.9|201851.9|202009.6|201859.6|202011.6|201861.6|202001.5|201851.5|21
1632821160000|2021-09-28 09:26:00|202010.1|201860.1|202008.2|201858.2|202015.7|201865.7|202007.5|201857.5|26
1632821170000|2021-09-28 09:26:10|202008.3|201858.3|202011.7|201861.7|202011.8|201861.8|202008.3|201858.3|21
1632821180000|2021-09-28 09:26:20|202010.3|201860.3|202012.3|201862.3|202012.8|201862.8|202010|201860|19
1632821190000|2021-09-28 09:26:30|202011.7|201861.7|202015.6|201865.6|202016|201866|202011.7|201861.7|22
1632821200000|2021-09-28 09:26:40|202016|201866|202019.5|201869.5|202023.5|201873.5|202014.5|201864.5|30
1632821210000|2021-09-28 09:26:50|202020.1|201870.1|202019.4|201869.4|202020.6|201870.6|202016.9|201866.9|21
1632821220000|2021-09-28 09:27:00|202020.1|201870.1|202009.9|201859.9|202020.1|201870.1|202008.2|201858.2|22
1632821230000|2021-09-28 09:27:10|202009.6|201859.6|202018|201868|202019.2|201869.2|202006|201856|33
1632821240000|2021-09-28 09:27:20|202017.8|201867.8|202022.6|201872.6|202022.9|201872.9|202017.5|201867.5|15
1632821250000|2021-09-28 09:27:30|202023.1|201873.1|202019.9|201869.9|202023.1|201873.1|202019.2|201869.2|17
1632821260000|2021-09-28 09:27:40|202019.6|201869.6|202018.2|201868.2|202020.1|201870.1|202017.6|201867.6|19
1632821270000|2021-09-28 09:27:50|202018.4|201868.4|202017.9|201867.9|202018.6|201868.6|202015.2|201865.2|18
1632821280000|2021-09-28 09:28:00|202018.4|201868.4|202020.1|201870.1|202024.8|201874.8|202017.4|201867.4|23
1632821290000|2021-09-28 09:28:10|202020.9|201870.9|202042.3|201892.3|202045|201895|202020.1|201870.1|26
1632821300000|2021-09-28 09:28:20|202042.9|201892.9|202045.6|201895.6|202049|201899|202041.5|201891.5|28
1632821310000|2021-09-28 09:28:30|202044.5|201894.5|202036.9|201886.9|202044.7|201894.7|202032.8|201882.8|27
1632821320000|2021-09-28 09:28:40|202037.4|201887.4|202040.5|201890.5|202044|201894|202033.8|201883.8|20
1632821330000|2021-09-28 09:28:50|202042.4|201892.4|202043.5|201893.5|202050.3|201900.3|202040.9|201890.9|24
1632821340000|2021-09-28 09:29:00|202043.7|201893.7|202046.9|201896.9|202046.9|201896.9|202035.6|201885.6|25
1632821350000|2021-09-28 09:29:10|202046.5|201896.5|202048.7|201898.7|202048.7|201898.7|202046|201896|18
1632821360000|2021-09-28 09:29:20|202048.2|201898.2|202050.5|201900.5|202052.3|201902.3|202048|201898|15
1632821370000|2021-09-28 09:29:30|202051.7|201901.7|202049.9|201899.9|202053.5|201903.5|202047.4|201897.4|20
1632821380000|2021-09-28 09:29:40|202049.2|201899.2|202051.6|201901.6|202052|201902|202048.4|201898.4|17
1632821390000|2021-09-28 09:29:50|202050.2|201900.2|202050|201900|202054.7|201904.7|202049.9|201899.9|15
1632821400000|2021-09-28 09:30:00|202050.1|201900.1|202053|201903|202058.7|201908.7|202050|201900|29
1632821410000|2021-09-28 09:30:10|202052.9|201902.9|202055.8|201905.8|202058.3|201908.3|202052.9|201902.9|26
1632821420000|2021-09-28 09:30:20|202055.1|201905.1|202053.4|201903.4|202057.2|201907.2|202052.1|201902.1|18
1632821430000|2021-09-28 09:30:30|202052.6|201902.6|202057|201907|202057|201907|202052.6|201902.6|12
1632821440000|2021-09-28 09:30:40|202057.7|201907.7|202040.5|201890.5|202058|201908|202040.3|201890.3|22
1632821450000|2021-09-28 09:30:50|202038.5|201888.5|202049.4|201899.4|202051.9|201901.9|202038.5|201888.5|31
1632821460000|2021-09-28 09:31:00|202049.1|201899.1|202050.3|201900.3|202051.9|201901.9|202048.6|201898.6|18
1632821470000|2021-09-28 09:31:10|202050.2|201900.2|202051.9|201901.9|202052.5|201902.5|202046.7|201896.7|18
1632821480000|2021-09-28 09:31:20|202051.4|201901.4|202051.9|201901.9|202056|201906|202050.9|201900.9|21
1632821490000|2021-09-28 09:31:30|202052.3|201902.3|202050.1|201900.1|202052.9|201902.9|202050.1|201900.1|21
1632821500000|2021-09-28 09:31:40|202050.3|201900.3|202051|201901|202052|201902|202047.8|201897.8|17
1632821510000|2021-09-28 09:31:50|202051.1|201901.1|202053.4|201903.4|202053.6|201903.6|202050.4|201900.4|22
1632821520000|2021-09-28 09:32:00|202056|201906|202056.1|201906.1|202056.4|201906.4|202052.2|201902.2|13
1632821530000|2021-09-28 09:32:10|202057.4|201907.4|202053.2|201903.2|202057.4|201907.4|202053.2|201903.2|19
1632821540000|2021-09-28 09:32:20|202054.9|201904.9|202056.5|201906.5|202057.1|201907.1|202052.8|201902.8|18
1632821550000|2021-09-28 09:32:30|202056.8|201906.8|202054.5|201904.5|202056.8|201906.8|202054.2|201904.2|12
1632821560000|2021-09-28 09:32:40|202054.7|201904.7|202055.2|201905.2|202057.6|201907.6|202054.1|201904.1|17
1632821570000|2021-09-28 09:32:50|202055.6|201905.6|202053.3|201903.3|202056.2|201906.2|202049.9|201899.9|22
1632821580000|2021-09-28 09:33:00|202054.4|201904.4|202054.2|201904.2|202056|201906|202048.9|201898.9|18
1632821590000|2021-09-28 09:33:10|202052.7|201902.7|202049.7|201899.7|202053.1|201903.1|202044.4|201894.4|20
1632821600000|2021-09-28 09:33:20|202049.4|201899.4|202049.5|201899.5|202051.2|201901.2|202046.8|201896.8|11
1632821610000|2021-09-28 09:33:30|202049.9|201899.9|202049|201899|202050.1|201900.1|202046|201896|10
1632821620000|2021-09-28 09:33:40|202049.2|201899.2|202047.1|201897.1|202049.2|201899.2|202046.5|201896.5|8
1632821630000|2021-09-28 09:33:50|202048.2|201898.2|202044.8|201894.8|202050|201900|202044.8|201894.8|16
1632821640000|2021-09-28 09:34:00|202052.9|201902.9|202053.5|201903.5|202055.1|201905.1|202052|201902|22
1632821650000|2021-09-28 09:34:10|202053.2|201903.2|202072.7|201922.7|202075.8|201925.8|202053.2|201903.2|19
1632821660000|2021-09-28 09:34:20|202075|201925|202078.7|201928.7|202078.7|201928.7|202074.8|201924.8|17
1632821670000|2021-09-28 09:34:30|202085.1|201935.1|202085.4|201935.4|202085.6|201935.6|202081.9|201931.9|18
1632821680000|2021-09-28 09:34:40|202085.5|201935.5|202093.5|201943.5|202096.8|201946.8|202082.7|201932.7|23
1632821690000|2021-09-28 09:34:50|202093|201943|202096.7|201946.7|202097.4|201947.4|202093|201943|20
1632821700000|2021-09-28 09:35:00|202095.6|201945.6|202090.8|201940.8|202095.6|201945.6|202084.3|201934.3|19
1632821710000|2021-09-28 09:35:10|202089.9|201939.9|202093.8|201943.8|202093.8|201943.8|202087.8|201937.8|25
1632821720000|2021-09-28 09:35:20|202092.9|201942.9|202090.8|201940.8|202094.5|201944.5|202088.5|201938.5|24
1632821730000|2021-09-28 09:35:30|202093|201943|202089.4|201939.4|202093|201943|202088.1|201938.1|23
1632821740000|2021-09-28 09:35:40|202089.6|201939.6|202085|201935|202093.8|201943.8|202085|201935|26
1632821750000|2021-09-28 09:35:50|202085.7|201935.7|202107.5|201957.5|202116|201966|202085.7|201935.7|27
1632821760000|2021-09-28 09:36:00|202106.3|201956.3|202127.7|201977.7|202136.9|201986.9|202105.2|201955.2|29
1632821770000|2021-09-28 09:36:10|202128.3|201978.3|202124.4|201974.4|202139.8|201989.8|202123.4|201973.4|31
1632821780000|2021-09-28 09:36:20|202122.9|201972.9|202121|201971|202126.4|201976.4|202087.5|201937.5|33
1632821790000|2021-09-28 09:36:30|202116.1|201966.1|202115|201965|202116.1|201966.1|202107.2|201957.2|23
1632821800000|2021-09-28 09:36:40|202115.1|201965.1|202099.3|201949.3|202119.1|201969.1|202099.3|201949.3|18
1632821810000|2021-09-28 09:36:50|202101.6|201951.6|202102.6|201952.6|202107.4|201957.4|202096.4|201946.4|25
1632821820000|2021-09-28 09:37:00|202103.7|201953.7|202098.8|201948.8|202105|201955|202098.7|201948.7|24
1632821830000|2021-09-28 09:37:10|202099.8|201949.8|202091.9|201941.9|202099.9|201949.9|202088.9|201938.9|19
1632821840000|2021-09-28 09:37:20|202092.6|201942.6|202095.7|201945.7|202096.2|201946.2|202092|201942|13
1632821850000|2021-09-28 09:37:30|202094.4|201944.4|202102.1|201952.1|202102.3|201952.3|202092.4|201942.4|29
1632821860000|2021-09-28 09:37:40|202100.5|201950.5|202108.3|201958.3|202111.1|201961.1|202097.6|201947.6|23
1632821870000|2021-09-28 09:37:50|202108.5|201958.5|202107.6|201957.6|202115|201965|202107.1|201957.1|22
1632821880000|2021-09-28 09:38:00|202108.3|201958.3|202115.2|201965.2|202115.2|201965.2|202101.1|201951.1|26
1632821890000|2021-09-28 09:38:10|202113.3|201963.3|202112.2|201962.2|202113.4|201963.4|202110.7|201960.7|20
1632821900000|2021-09-28 09:38:20|202111.5|201961.5|202123|201973|202127.5|201977.5|202110.5|201960.5|24
1632821910000|2021-09-28 09:38:30|202124.7|201974.7|202116.5|201966.5|202125|201975|202115|201965|31
1632821920000|2021-09-28 09:38:40|202116.3|201966.3|202128.8|201978.8|202129.2|201979.2|202114.6|201964.6|27
1632821930000|2021-09-28 09:38:50|202128.1|201978.1|202122.5|201972.5|202128.1|201978.1|202122.1|201972.1|25
1632821940000|2021-09-28 09:39:00|202119.2|201969.2|202132.2|201982.2|202135.8|201985.8|202119.2|201969.2|23
1632821950000|2021-09-28 09:39:10|202131.7|201981.7|202135.1|201985.1|202135.1|201985.1|202129.2|201979.2|25
1632821960000|2021-09-28 09:39:20|202134.7|201984.7|202131|201981|202135.2|201985.2|202130.9|201980.9|24
1632821970000|2021-09-28 09:39:30|202131.7|201981.7|202125.4|201975.4|202132.2|201982.2|202124.2|201974.2|20
1632821980000|2021-09-28 09:39:40|202125.8|201975.8|202121.6|201971.6|202126.6|201976.6|202120.9|201970.9|19
1632821990000|2021-09-28 09:39:50|202122|201972|202130.5|201980.5|202130.5|201980.5|202119.1|201969.1|22
1632822000000|2021-09-28 09:40:00|202130.4|201980.4|202126.9|201976.9|202131.5|201981.5|202126.4|201976.4|14
1632822010000|2021-09-28 09:40:10|202127.5|201977.5|202127.8|201977.8|202129.3|201979.3|202125.7|201975.7|26
1632822020000|2021-09-28 09:40:20|202127.3|201977.3|202132.7|201982.7|202137.7|201987.7|202127.2|201977.2|21
1632822030000|2021-09-28 09:40:30|202133.2|201983.2|202131.8|201981.8|202135.7|201985.7|202129|201979|19
1632822040000|2021-09-28 09:40:40|202131.3|201981.3|202143.3|201993.3|202143.3|201993.3|202130.6|201980.6|23
1632822050000|2021-09-28 09:40:50|202145.9|201995.9|202131.2|201981.2|202145.9|201995.9|202130.5|201980.5|27
1632822060000|2021-09-28 09:41:00|202131|201981|202133.3|201983.3|202136.6|201986.6|202131|201981|21
1632822070000|2021-09-28 09:41:10|202135.6|201985.6|202133.5|201983.5|202137|201987|202133|201983|22
1632822080000|2021-09-28 09:41:20|202133.8|201983.8|202131.7|201981.7|202137.4|201987.4|202131.4|201981.4|20
1632822090000|2021-09-28 09:41:30|202132.1|201982.1|202131.6|201981.6|202133.6|201983.6|202129.2|201979.2|16
1632822100000|2021-09-28 09:41:40|202132.5|201982.5|202122.8|201972.8|202133.7|201983.7|202122.4|201972.4|26
1632822110000|2021-09-28 09:41:50|202122.3|201972.3|202122.6|201972.6|202125.4|201975.4|202121.5|201971.5|15
1632822120000|2021-09-28 09:42:00|202123|201973|202125.8|201975.8|202128.9|201978.9|202123|201973|17
1632822130000|2021-09-28 09:42:10|202126.9|201976.9|202126.3|201976.3|202128.2|201978.2|202123|201973|13
1632822140000|2021-09-28 09:42:20|202127.6|201977.6|202123.3|201973.3|202127.6|201977.6|202123.1|201973.1|17
1632822150000|2021-09-28 09:42:30|202122.3|201972.3|202118.4|201968.4|202122.6|201972.6|202117.1|201967.1|19
1632822160000|2021-09-28 09:42:40|202106.6|201956.6|202093.8|201943.8|202113.3|201963.3|202093.8|201943.8|29
1632822170000|2021-09-28 09:42:50|202093.3|201943.3|202092.2|201942.2|202094.5|201944.5|202090|201940|22
1632822180000|2021-09-28 09:43:00|202090.4|201940.4|202085|201935|202094.5|201944.5|202085|201935|24
1632822190000|2021-09-28 09:43:10|202087.8|201937.8|202083.2|201933.2|202087.8|201937.8|202078.5|201928.5|29
1632822200000|2021-09-28 09:43:20|202083|201933|202077.2|201927.2|202083|201933|202077.2|201927.2|16
1632822210000|2021-09-28 09:43:30|202078|201928|202080.9|201930.9|202082.9|201932.9|202076.7|201926.7|14
1632822220000|2021-09-28 09:43:40|202080.7|201930.7|202079|201929|202080.7|201930.7|202078.1|201928.1|11
1632822230000|2021-09-28 09:43:50|202079.1|201929.1|202080.8|201930.8|202083.9|201933.9|202078|201928|23
1632822240000|2021-09-28 09:44:00|202080.7|201930.7|202082.8|201932.8|202082.8|201932.8|202078.3|201928.3|26
1632822250000|2021-09-28 09:44:10|202082.4|201932.4|202092.9|201942.9|202094.6|201944.6|202080.3|201930.3|29
1632822260000|2021-09-28 09:44:20|202092.4|201942.4|202095.8|201945.8|202097.3|201947.3|202091.9|201941.9|16
1632822270000|2021-09-28 09:44:30|202094.9|201944.9|202102|201952|202102|201952|202094.9|201944.9|22
1632822280000|2021-09-28 09:44:40|202101.9|201951.9|202102.3|201952.3|202103.5|201953.5|202100.6|201950.6|18
1632822290000|2021-09-28 09:44:50|202099.5|201949.5|202104.2|201954.2|202113.1|201963.1|202099.5|201949.5|30
1632822300000|2021-09-28 09:45:00|202102.1|201952.1|202119.6|201969.6|202119.6|201969.6|202100.5|201950.5|27
1632822310000|2021-09-28 09:45:10|202118.2|201968.2|202118.4|201968.4|202119.4|201969.4|202110|201960|32
1632822320000|2021-09-28 09:45:20|202117.9|201967.9|202137|201987|202141.7|201991.7|202116.6|201966.6|28
1632822330000|2021-09-28 09:45:30|202136.5|201986.5|202135.1|201985.1|202136.6|201986.6|202133.9|201983.9|14
1632822340000|2021-09-28 09:45:40|202134.9|201984.9|202140.7|201990.7|202140.7|201990.7|202127.7|201977.7|25
1632822350000|2021-09-28 09:45:50|202140.5|201990.5|202139|201989|202144.2|201994.2|202133|201983|21
1632822360000|2021-09-28 09:46:00|202137.5|201987.5|202135.2|201985.2|202139.1|201989.1|202134.3|201984.3|24
1632822370000|2021-09-28 09:46:10|202136|201986|202134.3|201984.3|202137.9|201987.9|202134.3|201984.3|13
1632822380000|2021-09-28 09:46:20|202133.7|201983.7|202128|201978|202135.8|201985.8|202127|201977|19
1632822390000|2021-09-28 09:46:30|202127.5|201977.5|202135.4|201985.4|202136.7|201986.7|202123.7|201973.7|24
1632822400000|2021-09-28 09:46:40|202133.5|201983.5|202132|201982|202136.8|201986.8|202131.5|201981.5|28
1632822410000|2021-09-28 09:46:50|202131.6|201981.6|202130.4|201980.4|202132.8|201982.8|202128.3|201978.3|23
1632822420000|2021-09-28 09:47:00|202131.1|201981.1|202132.7|201982.7|202136.6|201986.6|202130.9|201980.9|24
1632822430000|2021-09-28 09:47:10|202133.2|201983.2|202133.5|201983.5|202136|201986|202128.9|201978.9|19
1632822440000|2021-09-28 09:47:20|202132.8|201982.8|202130|201980|202134.3|201984.3|202125.7|201975.7|25
1632822450000|2021-09-28 09:47:30|202129.4|201979.4|202127.4|201977.4|202129.4|201979.4|202126.5|201976.5|12
1632822460000|2021-09-28 09:47:40|202126.4|201976.4|202118|201968|202126.4|201976.4|202117.7|201967.7|19
1632822470000|2021-09-28 09:47:50|202117.1|201967.1|202161.9|202011.9|202168.1|202018.1|202116|201966|26
1632822480000|2021-09-28 09:48:00|202164.2|202014.2|202142.5|201992.5|202164.2|202014.2|202130.6|201980.6|33
1632822490000|2021-09-28 09:48:10|202136.3|201986.3|202136.7|201986.7|202139.7|201989.7|202134.9|201984.9|25
1632822500000|2021-09-28 09:48:20|202136.6|201986.6|202132.8|201982.8|202147.6|201997.6|202131.7|201981.7|33
1632822510000|2021-09-28 09:48:30|202138.8|201988.8|202134.4|201984.4|202141.6|201991.6|202134.2|201984.2|27
1632822520000|2021-09-28 09:48:40|202134.1|201984.1|202121.9|201971.9|202137|201987|202120.7|201970.7|25
1632822530000|2021-09-28 09:48:50|202123.2|201973.2|202122.9|201972.9|202127.3|201977.3|202121.1|201971.1|21
1632822540000|2021-09-28 09:49:00|202124.4|201974.4|202120.7|201970.7|202126.4|201976.4|202117.7|201967.7|22
1632822550000|2021-09-28 09:49:10|202118.8|201968.8|202109.3|201959.3|202120.9|201970.9|202109.3|201959.3|17
1632822560000|2021-09-28 09:49:20|202111.2|201961.2|202113.1|201963.1|202113.8|201963.8|202111.2|201961.2|16
1632822570000|2021-09-28 09:49:30|202112.9|201962.9|202113.9|201963.9|202115.1|201965.1|202110.6|201960.6|14
1632822580000|2021-09-28 09:49:40|202114.3|201964.3|202114|201964|202115.6|201965.6|202112.6|201962.6|13
1632822590000|2021-09-28 09:49:50|202113.3|201963.3|202114.6|201964.6|202115.2|201965.2|202113.3|201963.3|12
1632822600000|2021-09-28 09:50:00|202114.3|201964.3|202112.9|201962.9|202115.1|201965.1|202112|201962|20
1632822610000|2021-09-28 09:50:10|202113.2|201963.2|202112.3|201962.3|202113.3|201963.3|202112.1|201962.1|14
1632822620000|2021-09-28 09:50:20|202111.9|201961.9|202119.1|201969.1|202119.9|201969.9|202111.6|201961.6|19
1632822630000|2021-09-28 09:50:30|202118.6|201968.6|202119.3|201969.3|202119.8|201969.8|202117.6|201967.6|13
1632822640000|2021-09-28 09:50:40|202119.6|201969.6|202137.7|201987.7|202139.1|201989.1|202119.6|201969.6|15
1632822650000|2021-09-28 09:50:50|202138.6|201988.6|202135.9|201985.9|202142.1|201992.1|202135.3|201985.3|25
1632822660000|2021-09-28 09:51:00|202135.6|201985.6|202136.4|201986.4|202148.7|201998.7|202135.6|201985.6|36
1632822670000|2021-09-28 09:51:10|202136.5|201986.5|202151.5|202001.5|202154.2|202004.2|202136.5|201986.5|24
1632822680000|2021-09-28 09:51:20|202149.9|201999.9|202154.8|202004.8|202155.6|202005.6|202140.3|201990.3|23
1632822690000|2021-09-28 09:51:30|202154.4|202004.4|202155.3|202005.3|202158.5|202008.5|202154|202004|19
1632822700000|2021-09-28 09:51:40|202155.9|202005.9|202158.4|202008.4|202159.1|202009.1|202154.2|202004.2|19
1632822710000|2021-09-28 09:51:50|202157.8|202007.8|202150|202000|202158.4|202008.4|202150|202000|20
1632822720000|2021-09-28 09:52:00|202150.9|202000.9|202153.8|202003.8|202155.5|202005.5|202150.9|202000.9|17
1632822730000|2021-09-28 09:52:10|202153.5|202003.5|202157.6|202007.6|202157.6|202007.6|202152.3|202002.3|17
1632822740000|2021-09-28 09:52:20|202157.3|202007.3|202157.7|202007.7|202162|202012|202157.2|202007.2|13
1632822750000|2021-09-28 09:52:30|202157.8|202007.8|202156.8|202006.8|202157.8|202007.8|202155.5|202005.5|15
1632822760000|2021-09-28 09:52:40|202156.7|202006.7|202201.1|202051.1|202201.5|202051.5|202156.5|202006.5|18
1632822770000|2021-09-28 09:52:50|202201|202051|202223.6|202073.6|202226|202076|202200.3|202050.3|35
1632822780000|2021-09-28 09:53:00|202227.1|202077.1|202238.4|202088.4|202242.3|202092.3|202227.1|202077.1|32
1632822790000|2021-09-28 09:53:10|202231.8|202081.8|202255.1|202105.1|202255.1|202105.1|202219.2|202069.2|35
1632822800000|2021-09-28 09:53:20|202255.3|202105.3|202260.5|202110.5|202261.3|202111.3|202250.9|202100.9|32
1632822810000|2021-09-28 09:53:30|202261|202111|202251.8|202101.8|202261.8|202111.8|202247.2|202097.2|33
1632822820000|2021-09-28 09:53:40|202252.5|202102.5|202255.2|202105.2|202258.4|202108.4|202252|202102|35
1632822830000|2021-09-28 09:53:50|202254.3|202104.3|202253.8|202103.8|202255.7|202105.7|202252.6|202102.6|29
1632822840000|2021-09-28 09:54:00|202251.7|202101.7|202248.4|202098.4|202251.7|202101.7|202244.1|202094.1|36
1632822850000|2021-09-28 09:54:10|202247.8|202097.8|202243.6|202093.6|202249.1|202099.1|202243.2|202093.2|28
1632822860000|2021-09-28 09:54:20|202243.2|202093.2|202244.1|202094.1|202247.6|202097.6|202242.3|202092.3|30
1632822870000|2021-09-28 09:54:30|202242.6|202092.6|202245.8|202095.8|202247.9|202097.9|202242.6|202092.6|26
1632822880000|2021-09-28 09:54:40|202246.3|202096.3|202253.5|202103.5|202254.6|202104.6|202245.6|202095.6|30
1632822890000|2021-09-28 09:54:50|202253.3|202103.3|202251.5|202101.5|202255.7|202105.7|202248|202098|25
1632822900000|2021-09-28 09:55:00|202252.9|202102.9|202251.7|202101.7|202256.6|202106.6|202251.4|202101.4|22
1632822910000|2021-09-28 09:55:10|202250.3|202100.3|202249.5|202099.5|202252.8|202102.8|202242.8|202092.8|26
1632822920000|2021-09-28 09:55:20|202247.3|202097.3|202248.7|202098.7|202250.3|202100.3|202246.9|202096.9|26
1632822930000|2021-09-28 09:55:30|202248.2|202098.2|202247.1|202097.1|202249.4|202099.4|202247.1|202097.1|15
1632822940000|2021-09-28 09:55:40|202246.9|202096.9|202252.4|202102.4|202253.6|202103.6|202246.9|202096.9|27
1632822950000|2021-09-28 09:55:50|202253.6|202103.6|202256.4|202106.4|202256.4|202106.4|202249.1|202099.1|32
1632822960000|2021-09-28 09:56:00|202257.2|202107.2|202248.8|202098.8|202257.2|202107.2|202246.1|202096.1|33
1632822970000|2021-09-28 09:56:10|202248.4|202098.4|202248.4|202098.4|202250.8|202100.8|202247.1|202097.1|29
1632822980000|2021-09-28 09:56:20|202248|202098|202245.9|202095.9|202249.1|202099.1|202244.8|202094.8|21
1632822990000|2021-09-28 09:56:30|202246.7|202096.7|202248.9|202098.9|202254.1|202104.1|202243.8|202093.8|24
1632823000000|2021-09-28 09:56:40|202250.1|202100.1|202255.2|202105.2|202256.2|202106.2|202248.9|202098.9|30
1632823010000|2021-09-28 09:56:50|202255.3|202105.3|202260|202110|202260.8|202110.8|202254.8|202104.8|29
1632823020000|2021-09-28 09:57:00|202261.1|202111.1|202257.5|202107.5|202261.1|202111.1|202256|202106|21
1632823030000|2021-09-28 09:57:10|202257.3|202107.3|202259.9|202109.9|202262|202112|202257|202107|23
1632823040000|2021-09-28 09:57:20|202259.3|202109.3|202257.8|202107.8|202261.7|202111.7|202257.6|202107.6|28
1632823050000|2021-09-28 09:57:30|202257.7|202107.7|202257.4|202107.4|202259.6|202109.6|202256.6|202106.6|23
1632823060000|2021-09-28 09:57:40|202257|202107|202257.2|202107.2|202257.7|202107.7|202253.5|202103.5|23
1632823070000|2021-09-28 09:57:50|202256.2|202106.2|202253.3|202103.3|202256.3|202106.3|202253.1|202103.1|28
1632823080000|2021-09-28 09:58:00|202254.8|202104.8|202279|202129|202280.6|202130.6|202254.6|202104.6|29
1632823090000|2021-09-28 09:58:10|202278.4|202128.4|202259.2|202109.2|202278.4|202128.4|202259.2|202109.2|31
1632823100000|2021-09-28 09:58:20|202260|202110|202253|202103|202261.1|202111.1|202252.4|202102.4|29
1632823110000|2021-09-28 09:58:30|202252.7|202102.7|202251|202101|202253|202103|202247.4|202097.4|34
1632823120000|2021-09-28 09:58:40|202250.8|202100.8|202243.6|202093.6|202252.9|202102.9|202242.7|202092.7|30
1632823130000|2021-09-28 09:58:50|202243.8|202093.8|202248.8|202098.8|202250.7|202100.7|202241.9|202091.9|31
1632823140000|2021-09-28 09:59:00|202249.7|202099.7|202247.3|202097.3|202250.8|202100.8|202246.4|202096.4|32
1632823150000|2021-09-28 09:59:10|202248|202098|202246.2|202096.2|202248.6|202098.6|202244.2|202094.2|27
1632823160000|2021-09-28 09:59:20|202247.3|202097.3|202245.1|202095.1|202249.2|202099.2|202245|202095|29
1632823170000|2021-09-28 09:59:30|202244.7|202094.7|202243.4|202093.4|202246|202096|202243|202093|20
1632823180000|2021-09-28 09:59:40|202244.2|202094.2|202242.9|202092.9|202244.4|202094.4|202242.3|202092.3|19
1632823190000|2021-09-28 09:59:50|202242.6|202092.6|202241.1|202091.1|202243.1|202093.1|202240.9|202090.9|22
1632823200000|2021-09-28 10:00:00|202229.7|202079.7|202236.7|202086.7|202238.9|202088.9|202214.4|202064.4|30
1632823210000|2021-09-28 10:00:10|202236.3|202086.3|202251.8|202101.8|202254.7|202104.7|202233.5|202083.5|36
1632823220000|2021-09-28 10:00:20|202252.7|202102.7|202241.4|202091.4|202252.7|202102.7|202241.1|202091.1|28
1632823230000|2021-09-28 10:00:30|202240.3|202090.3|202236|202086|202242|202092|202235.2|202085.2|23
1632823240000|2021-09-28 10:00:40|202236.5|202086.5|202248.7|202098.7|202249.8|202099.8|202236.5|202086.5|30
1632823250000|2021-09-28 10:00:50|202252.6|202102.6|202255.1|202105.1|202256|202106|202248.9|202098.9|28
1632823260000|2021-09-28 10:01:00|202254.1|202104.1|202259|202109|202259|202109|202253.5|202103.5|33
1632823270000|2021-09-28 10:01:10|202259.1|202109.1|202258|202108|202261.4|202111.4|202256.4|202106.4|30
1632823280000|2021-09-28 10:01:20|202258.2|202108.2|202257.9|202107.9|202262.3|202112.3|202257.6|202107.6|13
1632823290000|2021-09-28 10:01:30|202258.9|202108.9|202255.7|202105.7|202258.9|202108.9|202251.9|202101.9|34
1632823300000|2021-09-28 10:01:40|202257|202107|202251.5|202101.5|202257|202107|202251.5|202101.5|25
1632823310000|2021-09-28 10:01:50|202251.8|202101.8|202251.1|202101.1|202253.3|202103.3|202249.1|202099.1|23
1632823320000|2021-09-28 10:02:00|202250.7|202100.7|202254.9|202104.9|202254.9|202104.9|202248.6|202098.6|23
1632823330000|2021-09-28 10:02:10|202257.1|202107.1|202257|202107|202261.4|202111.4|202255.6|202105.6|26
1632823340000|2021-09-28 10:02:20|202256.5|202106.5|202255.9|202105.9|202256.9|202106.9|202250.4|202100.4|22
1632823350000|2021-09-28 10:02:30|202255.6|202105.6|202252.2|202102.2|202258.4|202108.4|202251.1|202101.1|30
1632823360000|2021-09-28 10:02:40|202250.8|202100.8|202250.9|202100.9|202256.3|202106.3|202249.9|202099.9|29
1632823370000|2021-09-28 10:02:50|202250.2|202100.2|202244.9|202094.9|202255.8|202105.8|202244.3|202094.3|28
1632823380000|2021-09-28 10:03:00|202244.1|202094.1|202235.5|202085.5|202244.5|202094.5|202234.9|202084.9|21
1632823390000|2021-09-28 10:03:10|202234|202084|202240.6|202090.6|202240.6|202090.6|202234|202084|25
1632823400000|2021-09-28 10:03:20|202239.8|202089.8|202240.8|202090.8|202242.3|202092.3|202238.3|202088.3|25
1632823410000|2021-09-28 10:03:30|202240|202090|202248|202098|202248.7|202098.7|202239|202089|22
1632823420000|2021-09-28 10:03:40|202247.5|202097.5|202244.5|202094.5|202248.4|202098.4|202243.1|202093.1|28
1632823430000|2021-09-28 10:03:50|202244.6|202094.6|202251.9|202101.9|202251.9|202101.9|202243.3|202093.3|29
1632823440000|2021-09-28 10:04:00|202248.5|202098.5|202246|202096|202248.7|202098.7|202239.5|202089.5|34
1632823450000|2021-09-28 10:04:10|202245.9|202095.9|202247.9|202097.9|202251|202101|202245.9|202095.9|25
1632823460000|2021-09-28 10:04:20|202247.5|202097.5|202235.7|202085.7|202248.8|202098.8|202233.8|202083.8|24
1632823470000|2021-09-28 10:04:30|202237.9|202087.9|202233.8|202083.8|202237.9|202087.9|202232.8|202082.8|22
1632823480000|2021-09-28 10:04:40|202234.7|202084.7|202235.1|202085.1|202236.9|202086.9|202234.1|202084.1|21
1632823490000|2021-09-28 10:04:50|202235|202085|202235|202085|202235.8|202085.8|202233.2|202083.2|16
1632823500000|2021-09-28 10:05:00|202235.4|202085.4|202235.1|202085.1|202236.2|202086.2|202232.9|202082.9|21
1632823510000|2021-09-28 10:05:10|202235.9|202085.9|202237.3|202087.3|202238.5|202088.5|202235.9|202085.9|17
1632823520000|2021-09-28 10:05:20|202238.2|202088.2|202231|202081|202238.2|202088.2|202230.7|202080.7|18
1632823530000|2021-09-28 10:05:30|202231.5|202081.5|202208.3|202058.3|202231.5|202081.5|202197.7|202047.7|30
1632823540000|2021-09-28 10:05:40|202208.4|202058.4|202209.8|202059.8|202210.5|202060.5|202207.2|202057.2|27
1632823550000|2021-09-28 10:05:50|202210.2|202060.2|202207.1|202057.1|202218.2|202068.2|202204.1|202054.1|29
1632823560000|2021-09-28 10:06:00|202205.5|202055.5|202214.9|202064.9|202216|202066|202205|202055|32
1632823570000|2021-09-28 10:06:10|202214.1|202064.1|202215.6|202065.6|202217.6|202067.6|202213.4|202063.4|24
1632823580000|2021-09-28 10:06:20|202216.7|202066.7|202208.3|202058.3|202218.4|202068.4|202208.1|202058.1|27
1632823590000|2021-09-28 10:06:30|202207.3|202057.3|202211.1|202061.1|202212.8|202062.8|202202.3|202052.3|24
1632823600000|2021-09-28 10:06:40|202210.8|202060.8|202212.4|202062.4|202214.8|202064.8|202210.8|202060.8|26
1632823610000|2021-09-28 10:06:50|202211.8|202061.8|202236.9|202086.9|202242.9|202092.9|202210.7|202060.7|26
1632823620000|2021-09-28 10:07:00|202237.8|202087.8|202244.9|202094.9|202245.1|202095.1|202236.9|202086.9|27
1632823630000|2021-09-28 10:07:10|202245.3|202095.3|202247.9|202097.9|202247.9|202097.9|202245|202095|28
1632823640000|2021-09-28 10:07:20|202249.4|202099.4|202271.5|202121.5|202271.7|202121.7|202249.4|202099.4|24
1632823650000|2021-09-28 10:07:30|202271.6|202121.6|202275.3|202125.3|202277.5|202127.5|202271.2|202121.2|20
1632823660000|2021-09-28 10:07:40|202276.3|202126.3|202293.1|202143.1|202297.3|202147.3|202275.4|202125.4|29
1632823670000|2021-09-28 10:07:50|202292.2|202142.2|202283.3|202133.3|202293.4|202143.4|202282.3|202132.3|30
1632823680000|2021-09-28 10:08:00|202283.5|202133.5|202281.5|202131.5|202285.8|202135.8|202277|202127|28
1632823690000|2021-09-28 10:08:10|202280.4|202130.4|202285.2|202135.2|202285.2|202135.2|202280.4|202130.4|22
1632823700000|2021-09-28 10:08:20|202284.1|202134.1|202285.4|202135.4|202291.4|202141.4|202283.7|202133.7|20
1632823710000|2021-09-28 10:08:30|202289.4|202139.4|202294.5|202144.5|202295.1|202145.1|202283.8|202133.8|26
1632823720000|2021-09-28 10:08:40|202293.6|202143.6|202296.4|202146.4|202299.1|202149.1|202292.1|202142.1|32
1632823730000|2021-09-28 10:08:50|202296.7|202146.7|202363.6|202213.6|202364.4|202214.4|202296.7|202146.7|27
1632823740000|2021-09-28 10:09:00|202361.1|202211.1|202364.9|202214.9|202366.6|202216.6|202361|202211|13
1632823750000|2021-09-28 10:09:10|202366.9|202216.9|202365.6|202215.6|202366.9|202216.9|202361.1|202211.1|23
1632823760000|2021-09-28 10:09:20|202365|202215|202363.8|202213.8|202366.1|202216.1|202361.5|202211.5|17
1632823770000|2021-09-28 10:09:30|202363.1|202213.1|202358.1|202208.1|202363.1|202213.1|202358.1|202208.1|16
1632823780000|2021-09-28 10:09:40|202358.2|202208.2|202368.1|202218.1|202387.6|202237.6|202358.1|202208.1|27
1632823790000|2021-09-28 10:09:50|202363.2|202213.2|202362.5|202212.5|202368.2|202218.2|202362|202212|23
1632823800000|2021-09-28 10:10:00|202363.1|202213.1|202364.1|202214.1|202364.2|202214.2|202362.9|202212.9|16
1632823810000|2021-09-28 10:10:10|202363.3|202213.3|202363.2|202213.2|202367.3|202217.3|202362|202212|21
1632823820000|2021-09-28 10:10:20|202363.4|202213.4|202375.3|202225.3|202375.3|202225.3|202362.7|202212.7|12
1632823830000|2021-09-28 10:10:30|202374.8|202224.8|202372.2|202222.2|202378.9|202228.9|202371.8|202221.8|30
1632823840000|2021-09-28 10:10:40|202372.7|202222.7|202373.9|202223.9|202374.5|202224.5|202367.7|202217.7|23
1632823850000|2021-09-28 10:10:50|202375.5|202225.5|202374.5|202224.5|202379.7|202229.7|202374.5|202224.5|33
1632823860000|2021-09-28 10:11:00|202374.6|202224.6|202374.9|202224.9|202376.4|202226.4|202374.1|202224.1|20
1632823870000|2021-09-28 10:11:10|202374.6|202224.6|202375.4|202225.4|202375.4|202225.4|202373.2|202223.2|21
1632823880000|2021-09-28 10:11:20|202374.8|202224.8|202375.5|202225.5|202377.9|202227.9|202374.2|202224.2|15
1632823890000|2021-09-28 10:11:30|202375.6|202225.6|202374.5|202224.5|202375.8|202225.8|202374.5|202224.5|16
1632823900000|2021-09-28 10:11:40|202374.8|202224.8|202373.7|202223.7|202376.1|202226.1|202372.2|202222.2|21
1632823910000|2021-09-28 10:11:50|202372.7|202222.7|202396.4|202246.4|202399.6|202249.6|202371.4|202221.4|27
1632823920000|2021-09-28 10:12:00|202395.2|202245.2|202385.6|202235.6|202395.6|202245.6|202384.4|202234.4|24
1632823930000|2021-09-28 10:12:10|202385.3|202235.3|202384.3|202234.3|202385.8|202235.8|202383.5|202233.5|26
1632823940000|2021-09-28 10:12:20|202384.4|202234.4|202398.6|202248.6|202399.7|202249.7|202366.5|202216.5|28
1632823950000|2021-09-28 10:12:30|202398|202248|202404.1|202254.1|202404.6|202254.6|202385.6|202235.6|28
1632823960000|2021-09-28 10:12:40|202396.7|202246.7|202406.7|202256.7|202406.7|202256.7|202391.7|202241.7|27
1632823970000|2021-09-28 10:12:50|202406.4|202256.4|202434.4|202284.4|202434.4|202284.4|202405.9|202255.9|18
1632823980000|2021-09-28 10:13:00|202431.6|202281.6|202426.7|202276.7|202431.6|202281.6|202423.9|202273.9|27
1632823990000|2021-09-28 10:13:10|202428.2|202278.2|202423.4|202273.4|202428.2|202278.2|202417.4|202267.4|26
1632824000000|2021-09-28 10:13:20|202423.6|202273.6|202418.5|202268.5|202425.7|202275.7|202417.4|202267.4|29
1632824010000|2021-09-28 10:13:30|202432.4|202282.4|202453.3|202303.3|202453.3|202303.3|202432.4|202282.4|31
1632824020000|2021-09-28 10:13:40|202452.8|202302.8|202446.3|202296.3|202452.9|202302.9|202434.3|202284.3|24
1632824030000|2021-09-28 10:13:50|202443.5|202293.5|202449.3|202299.3|202455.7|202305.7|202443.5|202293.5|31
1632824040000|2021-09-28 10:14:00|202450|202300|202446.1|202296.1|202453.1|202303.1|202445.8|202295.8|22
1632824050000|2021-09-28 10:14:10|202446.2|202296.2|202449.2|202299.2|202459.1|202309.1|202446.2|202296.2|37
1632824060000|2021-09-28 10:14:20|202449.6|202299.6|202435.3|202285.3|202449.6|202299.6|202435.3|202285.3|26
1632824070000|2021-09-28 10:14:30|202441.2|202291.2|202444.4|202294.4|202453.1|202303.1|202438.6|202288.6|23
1632824080000|2021-09-28 10:14:40|202446.5|202296.5|202443.5|202293.5|202446.5|202296.5|202440.2|202290.2|21
1632824090000|2021-09-28 10:14:50|202443.9|202293.9|202448.5|202298.5|202450.4|202300.4|202442.9|202292.9|19
1632824100000|2021-09-28 10:15:00|202449.1|202299.1|202445.2|202295.2|202449.7|202299.7|202445.2|202295.2|21
1632824110000|2021-09-28 10:15:10|202444.8|202294.8|202451.6|202301.6|202455.6|202305.6|202444.8|202294.8|29
1632824120000|2021-09-28 10:15:20|202450.7|202300.7|202452.6|202302.6|202453.8|202303.8|202448.9|202298.9|26
1632824130000|2021-09-28 10:15:30|202452.9|202302.9|202450.8|202300.8|202453.2|202303.2|202449.5|202299.5|27
1632824140000|2021-09-28 10:15:40|202450.1|202300.1|202450.7|202300.7|202451.2|202301.2|202444.2|202294.2|27
1632824150000|2021-09-28 10:15:50|202452.2|202302.2|202450.5|202300.5|202452.2|202302.2|202450.4|202300.4|18
1632824160000|2021-09-28 10:16:00|202454.2|202304.2|202406.8|202256.8|202454.8|202304.8|202404.4|202254.4|33
1632824170000|2021-09-28 10:16:10|202406|202256|202384.2|202234.2|202411.1|202261.1|202382.8|202232.8|35
1632824180000|2021-09-28 10:16:20|202382.4|202232.4|202378.3|202228.3|202382.4|202232.4|202372.9|202222.9|30
1632824190000|2021-09-28 10:16:30|202378.2|202228.2|202371.3|202221.3|202381.1|202231.1|202367.9|202217.9|25
1632824200000|2021-09-28 10:16:40|202365.4|202215.4|202378.8|202228.8|202386.8|202236.8|202365.4|202215.4|31
1632824210000|2021-09-28 10:16:50|202382.2|202232.2|202373.9|202223.9|202383.5|202233.5|202372.8|202222.8|29
1632824220000|2021-09-28 10:17:00|202372.6|202222.6|202367.8|202217.8|202373.3|202223.3|202364.6|202214.6|27
1632824230000|2021-09-28 10:17:10|202367.7|202217.7|202368.8|202218.8|202368.9|202218.9|202367.6|202217.6|11
1632824240000|2021-09-28 10:17:20|202371.1|202221.1|202366.2|202216.2|202371.1|202221.1|202355.3|202205.3|30
1632824250000|2021-09-28 10:17:30|202369.8|202219.8|202353|202203|202369.8|202219.8|202353|202203|28
1632824260000|2021-09-28 10:17:40|202355.7|202205.7|202360.1|202210.1|202368.7|202218.7|202354.9|202204.9|34
1632824270000|2021-09-28 10:17:50|202361|202211|202365.2|202215.2|202365.9|202215.9|202352.1|202202.1|26
1632824280000|2021-09-28 10:18:00|202362.4|202212.4|202326.2|202176.2|202363.9|202213.9|202321|202171|28
1632824290000|2021-09-28 10:18:10|202327.1|202177.1|202314.6|202164.6|202327.1|202177.1|202302.7|202152.7|35
1632824300000|2021-09-28 10:18:20|202317.7|202167.7|202305.2|202155.2|202317.7|202167.7|202303.8|202153.8|30
1632824310000|2021-09-28 10:18:30|202306.1|202156.1|202324.5|202174.5|202327.7|202177.7|202306.1|202156.1|29
1632824320000|2021-09-28 10:18:40|202323.1|202173.1|202326.9|202176.9|202328.2|202178.2|202320.5|202170.5|25
1632824330000|2021-09-28 10:18:50|202326.1|202176.1|202327.2|202177.2|202333.3|202223.7|202273.7|202163.8|27
1632824340000|2021-09-28 10:19:00|202326.5|202176.5|202334.7|202184.7|202335.3|202185.3|202323.4|202173.4|37
1632824350000|2021-09-28 10:19:10|202334.2|202184.2|202341.9|202191.9|202346.2|202196.2|202334.2|202184.2|30
1632824360000|2021-09-28 10:19:20|202342.8|202192.8|202340.9|202190.9|202343.4|202193.4|202340.9|202190.9|17
1632824370000|2021-09-28 10:19:30|202340.8|202190.8|202335.4|202185.4|202340.8|202190.8|202324.8|202174.8|33
1632824380000|2021-09-28 10:19:40|202335.9|202185.9|202336.1|202186.1|202336.3|202186.3|202328.2|202178.2|23
1632824390000|2021-09-28 10:19:50|202333.6|202183.6|202327|202177|202334.5|202184.5|202321.7|202171.7|28
1632824400000|2021-09-28 10:20:00|202327.6|202177.6|202330.1|202180.1|202334.1|202184.1|202322.1|202172.1|34
1632824410000|2021-09-28 10:20:10|202327.8|202177.8|202318.3|202168.3|202329.6|202179.6|202318.2|202168.2|34
1632824420000|2021-09-28 10:20:20|202319.4|202169.4|202318.2|202168.2|202322.6|202172.6|202315.8|202165.8|27
1632824430000|2021-09-28 10:20:30|202318.7|202168.7|202319.1|202169.1|202320.1|202170.1|202309.4|202159.4|26
1632824440000|2021-09-28 10:20:40|202319|202169|202318|202168|202324.7|202174.7|202317.1|202167.1|25
1632824450000|2021-09-28 10:20:50|202320.4|202170.4|202316.1|202166.1|202322.5|202172.5|202316.1|202166.1|12
1632824460000|2021-09-28 10:21:00|202316.3|202166.3|202331.2|202181.2|202339.4|202189.4|202316|202166|32
1632824470000|2021-09-28 10:21:10|202331.3|202181.3|202330.3|202180.3|202334.7|202184.7|202327.4|202177.4|34
1632824480000|2021-09-28 10:21:20|202329.2|202179.2|202334.8|202184.8|202334.9|202184.9|202326.9|202176.9|25
1632824490000|2021-09-28 10:21:30|202330.4|202180.4|202329.5|202179.5|202335|202185|202324.5|202174.5|33
1632824500000|2021-09-28 10:21:40|202328.5|202178.5|202333.6|202183.6|202336.4|202186.4|202327.6|202177.6|28
1632824510000|2021-09-28 10:21:50|202333.9|202183.9|202345.7|202195.7|202346.9|202196.9|202331.2|202181.2|29
1632824520000|2021-09-28 10:22:00|202343.3|202193.3|202342.3|202192.3|202346.8|202196.8|202340.7|202190.7|20
1632824530000|2021-09-28 10:22:10|202341.3|202191.3|202340.9|202190.9|202356.8|202206.8|202338.6|202188.6|28
1632824540000|2021-09-28 10:22:20|202340.1|202190.1|202326.3|202176.3|202340.6|202190.6|202316.7|202166.7|33
1632824550000|2021-09-28 10:22:30|202325.5|202175.5|202329.2|202179.2|202330.6|202180.6|202325.5|202175.5|31
1632824560000|2021-09-28 10:22:40|202329.8|202179.8|202330.6|202180.6|202330.9|202180.9|202328.8|202178.8|21
1632824570000|2021-09-28 10:22:50|202330.8|202180.8|202329.1|202179.1|202331.5|202181.5|202326.5|202176.5|30
1632824580000|2021-09-28 10:23:00|202330.4|202180.4|202326.8|202176.8|202332.8|202182.8|202326|202176|26
1632824590000|2021-09-28 10:23:10|202328.1|202178.1|202326.5|202176.5|202329.7|202179.7|202324.1|202174.1|28
1632824600000|2021-09-28 10:23:20|202326.4|202176.4|202329.2|202179.2|202329.9|202179.9|202322.7|202172.7|22
1632824610000|2021-09-28 10:23:30|202329.5|202179.5|202327.3|202177.3|202332|202182|202327.3|202177.3|25
1632824620000|2021-09-28 10:23:40|202327.2|202177.2|202329.5|202179.5|202330|202180|202326.2|202176.2|26
1632824630000|2021-09-28 10:23:50|202329.6|202179.6|202330.1|202180.1|202330.6|202180.6|202328.3|202178.3|25
1632824640000|2021-09-28 10:24:00|202330.2|202180.2|202330.3|202180.3|202334.6|202184.6|202327.7|202177.7|34
1632824650000|2021-09-28 10:24:10|202329.8|202179.8|202332.5|202182.5|202332.9|202182.9|202329.8|202179.8|29
1632824660000|2021-09-28 10:24:20|202331.4|202181.4|202336.2|202186.2|202339.4|202189.4|202331.2|202181.2|33
1632824670000|2021-09-28 10:24:30|202336.8|202186.8|202335.8|202185.8|202338.3|202188.3|202333.1|202183.1|28
1632824680000|2021-09-28 10:24:40|202336.1|202186.1|202289.4|202139.4|202336.8|202186.8|202285|202135|36
1632824690000|2021-09-28 10:24:50|202290.4|202140.4|202292.7|202142.7|202292.7|202142.7|202284.4|202134.4|38
1632824700000|2021-09-28 10:25:00|202297.2|202147.2|202295.8|202145.8|202297.2|202147.2|202290.4|202140.4|33
1632824710000|2021-09-28 10:25:10|202295.9|202145.9|202295.7|202145.7|202298.6|202148.6|202295|202145|20
1632824720000|2021-09-28 10:25:20|202295.4|202145.4|202293.2|202143.2|202297.8|202147.8|202292.8|202142.8|34
1632824730000|2021-09-28 10:25:30|202292.9|202142.9|202293.3|202143.3|202294.6|202144.6|202290.3|202140.3|36
1632824740000|2021-09-28 10:25:40|202291.3|202141.3|202288|202138|202294.7|202144.7|202288|202138|30
1632824750000|2021-09-28 10:25:50|202289|202139|202290.1|202140.1|202291.1|202141.1|202287.6|202137.6|15
1632824760000|2021-09-28 10:26:00|202289.9|202139.9|202290.5|202140.5|202292.9|202142.9|202288.5|202138.5|22
1632824770000|2021-09-28 10:26:10|202289.5|202139.5|202292.9|202142.9|202295.9|202145.9|202289.3|202139.3|16
1632824780000|2021-09-28 10:26:20|202292.4|202142.4|202302.6|202152.6|202306.2|202156.2|202289.8|202139.8|36
1632824790000|2021-09-28 10:26:30|202304.1|202154.1|202301.7|202151.7|202305.8|202155.8|202296.6|202146.6|26
1632824800000|2021-09-28 10:26:40|202301.6|202151.6|202297|202147|202301.6|202151.6|202293.2|202143.2|24
1632824810000|2021-09-28 10:26:50|202296.6|202146.6|202330|202180|202332.5|202182.5|202294.5|202144.5|30
1632824820000|2021-09-28 10:27:00|202330.2|202180.2|202331.2|202181.2|202333.3|202183.3|202329.2|202179.2|34
1632824830000|2021-09-28 10:27:10|202332|202182|202336.2|202186.2|202338.4|202188.4|202332|202182|25
1632824840000|2021-09-28 10:27:20|202336.5|202186.5|202333.5|202183.5|202336.8|202186.8|202328.8|202178.8|34
1632824850000|2021-09-28 10:27:30|202332.9|202182.9|202329.7|202179.7|202334|202184|202327.3|202177.3|35
1632824860000|2021-09-28 10:27:40|202327.9|202177.9|202336|202186|202341.8|202191.8|202324.7|202174.7|32
1632824870000|2021-09-28 10:27:50|202336.4|202186.4|202338|202188|202338.1|202188.1|202335.4|202185.4|22
1632824880000|2021-09-28 10:28:00|202338.3|202188.3|202334.2|202184.2|202338.5|202188.5|202334.2|202184.2|22
1632824890000|2021-09-28 10:28:10|202332.1|202182.1|202318.5|202168.5|202332.1|202182.1|202317|202167|36
1632824900000|2021-09-28 10:28:20|202318.6|202168.6|202286.4|202136.4|202319.9|202169.9|202283.3|202133.3|34
1632824910000|2021-09-28 10:28:30|202286.9|202136.9|202287.6|202137.6|202289.7|202139.7|202284.4|202134.4|24
1632824920000|2021-09-28 10:28:40|202287.9|202137.9|202289|202139|202290.2|202140.2|202284.1|202134.1|25
1632824930000|2021-09-28 10:28:50|202288.9|202138.9|202290.3|202140.3|202292.1|202142.1|202287.8|202137.8|23
1632824940000|2021-09-28 10:29:00|202291.4|202141.4|202285.2|202135.2|202291.6|202141.6|202283.4|202133.4|30
1632824950000|2021-09-28 10:29:10|202286|202136|202290.5|202140.5|202293|202143|202283.1|202133.1|32
1632824960000|2021-09-28 10:29:20|202291.6|202141.6|202288|202138|202298.5|202148.5|202286.2|202136.2|29
1632824970000|2021-09-28 10:29:30|202290.5|202140.5|202299.7|202149.7|202303.1|202153.1|202289|202139|36
1632824980000|2021-09-28 10:29:40|202296.1|202146.1|202295.9|202145.9|202298.5|202148.5|202289.3|202139.3|25
1632824990000|2021-09-28 10:29:50|202298.2|202148.2|202294|202144|202303.4|202153.4|202294|202144|32
1632825000000|2021-09-28 10:30:00|202294.7|202144.7|202302.9|202152.9|202307.1|202157.1|202292.1|202142.1|33
1632825010000|2021-09-28 10:30:10|202298.7|202148.7|202298.4|202148.4|202302.2|202152.2|202294.5|202144.5|30
1632825020000|2021-09-28 10:30:20|202299.3|202149.3|202295.2|202145.2|202300.3|202150.3|202295.2|202145.2|24
1632825030000|2021-09-28 10:30:30|202294.8|202144.8|202291.4|202141.4|202296.6|202146.6|202289.9|202139.9|27
1632825040000|2021-09-28 10:30:40|202290.6|202140.6|202300|202150|202301|202151|202290.6|202140.6|26
1632825050000|2021-09-28 10:30:50|202301.1|202151.1|202298.6|202148.6|202301.1|202151.1|202289.7|202139.7|36
1632825060000|2021-09-28 10:31:00|202298.3|202148.3|202300|202150|202303.7|202153.7|202290.8|202140.8|35
1632825070000|2021-09-28 10:31:10|202299.5|202149.5|202325.2|202175.2|202334.7|202184.7|202297.1|202147.1|33
1632825080000|2021-09-28 10:31:20|202325.9|202175.9|202325.9|202175.9|202343.6|202193.6|202323.1|202173.1|32
1632825090000|2021-09-28 10:31:30|202326.1|202176.1|202328.2|202178.2|202329.4|202179.4|202324.7|202174.7|24
1632825100000|2021-09-28 10:31:40|202328.6|202178.6|202329.2|202179.2|202332.6|202182.6|202326.5|202176.5|27
1632825110000|2021-09-28 10:31:50|202328.1|202178.1|202328.4|202178.4|202332.4|202182.4|202327.7|202177.7|27
1632825120000|2021-09-28 10:32:00|202328.7|202178.7|202325.7|202175.7|202331.3|202181.3|202325.7|202175.7|30
1632825130000|2021-09-28 10:32:10|202327.5|202177.5|202321.9|202171.9|202328.6|202178.6|202321.5|202171.5|36
1632825140000|2021-09-28 10:32:20|202322.3|202172.3|202281.5|202131.5|202324.5|202174.5|202281.5|202131.5|33
1632825150000|2021-09-28 10:32:30|202282|202132|202284.9|202134.9|202284.9|202134.9|202278.6|202128.6|34
1632825160000|2021-09-28 10:32:40|202282.5|202132.5|202282.7|202132.7|202284.7|202134.7|202279.8|202129.8|34
1632825170000|2021-09-28 10:32:50|202283|202133|202273.2|202123.2|202283.5|202133.5|202267.8|202117.8|29
1632825180000|2021-09-28 10:33:00|202272|202122|202250.4|202100.4|202273.4|202123.4|202248.1|202098.1|34
1632825190000|2021-09-28 10:33:10|202250.5|202100.5|202255.8|202105.8|202255.8|202105.8|202249.5|202099.5|26
1632825200000|2021-09-28 10:33:20|202255.7|202105.7|202283.3|202133.3|202283.3|202133.3|202252|202102|29
1632825210000|2021-09-28 10:33:30|202282.4|202132.4|202288.7|202138.7|202288.9|202138.9|202281.8|202131.8|29
1632825220000|2021-09-28 10:33:40|202289.4|202139.4|202290.4|202140.4|202291.4|202141.4|202289.4|202139.4|21
1632825230000|2021-09-28 10:33:50|202290.5|202140.5|202287.2|202137.2|202291.7|202141.7|202286.2|202136.2|23
1632825240000|2021-09-28 10:34:00|202288.8|202138.8|202294.4|202144.4|202296|202146|202288.8|202138.8|29
1632825250000|2021-09-28 10:34:10|202295.4|202145.4|202306.3|202156.3|202307.5|202157.5|202294.1|202144.1|26
1632825260000|2021-09-28 10:34:20|202306.6|202156.6|202304.2|202154.2|202306.6|202156.6|202303|202153|22
1632825270000|2021-09-28 10:34:30|202303.6|202153.6|202303.3|202153.3|202305.4|202155.4|202301.2|202151.2|29
1632825280000|2021-09-28 10:34:40|202303.5|202153.5|202297.2|202147.2|202303.5|202153.5|202295.6|202145.6|23
1632825290000|2021-09-28 10:34:50|202296.9|202146.9|202300.4|202150.4|202301.5|202151.5|202295.8|202145.8|26
1632825300000|2021-09-28 10:35:00|202298.5|202148.5|202303.5|202153.5|202303.6|202153.6|202296.9|202146.9|27
1632825310000|2021-09-28 10:35:10|202303.6|202153.6|202325.2|202175.2|202325.2|202175.2|202301.8|202151.8|24
1632825320000|2021-09-28 10:35:20|202325.9|202175.9|202323.5|202173.5|202327|202177|202320|202170|29
1632825330000|2021-09-28 10:35:30|202323.2|202173.2|202324.9|202174.9|202325.2|202175.2|202320.3|202170.3|19
1632825340000|2021-09-28 10:35:40|202325|202175|202324.6|202174.6|202325.5|202175.5|202324.1|202174.1|16
1632825350000|2021-09-28 10:35:50|202325.2|202175.2|202327|202177|202327.7|202177.7|202325.1|202175.1|21
1632825360000|2021-09-28 10:36:00|202327.3|202177.3|202328|202178|202329.6|202179.6|202323.2|202173.2|27
1632825370000|2021-09-28 10:36:10|202327.8|202177.8|202330.8|202180.8|202330.8|202180.8|202327.4|202177.4|15
1632825380000|2021-09-28 10:36:20|202331.1|202181.1|202330.4|202180.4|202332.2|202182.2|202329.7|202179.7|29
1632825390000|2021-09-28 10:36:30|202331.1|202181.1|202328.6|202178.6|202332.9|202182.9|202328.6|202178.6|25
1632825400000|2021-09-28 10:36:40|202328.5|202178.5|202326.9|202176.9|202330.8|202180.8|202324.2|202174.2|26
1632825410000|2021-09-28 10:36:50|202326.6|202176.6|202328.5|202178.5|202328.6|202178.6|202324.2|202174.2|26
1632825420000|2021-09-28 10:37:00|202328.2|202178.2|202336.9|202186.9|202337.4|202187.4|202328.2|202178.2|29
1632825430000|2021-09-28 10:37:10|202338.2|202188.2|202328.6|202178.6|202340.1|202190.1|202327.6|202177.6|36
1632825440000|2021-09-28 10:37:20|202328.4|202178.4|202328.4|202178.4|202332.4|202182.4|202325.5|202175.5|19
1632825450000|2021-09-28 10:37:30|202328.3|202178.3|202326.6|202176.6|202328.7|202178.7|202325.5|202175.5|32
1632825460000|2021-09-28 10:37:40|202326.4|202176.4|202327.1|202177.1|202327.7|202177.7|202325.9|202175.9|17
1632825470000|2021-09-28 10:37:50|202325.7|202175.7|202326.8|202176.8|202326.8|202176.8|202325|202175|17
1632825480000|2021-09-28 10:38:00|202328.4|202178.4|202326.2|202176.2|202328.4|202178.4|202325.5|202175.5|24
1632825490000|2021-09-28 10:38:10|202325.6|202175.6|202326.2|202176.2|202327.3|202177.3|202325.1|202175.1|19
1632825500000|2021-09-28 10:38:20|202325.9|202175.9|202325.7|202175.7|202326.4|202176.4|202325|202175|24
1632825510000|2021-09-28 10:38:30|202325.6|202175.6|202325.1|202175.1|202326.5|202176.5|202324.4|202174.4|21
1632825520000|2021-09-28 10:38:40|202326|202176|202309.3|202159.3|202326|202176|202307.1|202157.1|25
1632825530000|2021-09-28 10:38:50|202309.7|202159.7|202319.2|202169.2|202320.5|202170.5|202308.9|202158.9|26
1632825540000|2021-09-28 10:39:00|202319.6|202169.6|202321.2|202171.2|202321.6|202171.6|202318.3|202168.3|31
1632825550000|2021-09-28 10:39:10|202320.8|202170.8|202314.6|202164.6|202320.9|202170.9|202313.5|202163.5|20
1632825560000|2021-09-28 10:39:20|202312.9|202162.9|202313.7|202163.7|202315.1|202165.1|202312.6|202162.6|31
1632825570000|2021-09-28 10:39:30|202314.2|202164.2|202324.4|202174.4|202324.4|202174.4|202313.1|202163.1|22
1632825580000|2021-09-28 10:39:40|202324.5|202174.5|202326.8|202176.8|202328.6|202178.6|202321.5|202171.5|28
1632825590000|2021-09-28 10:39:50|202327.5|202177.5|202326.7|202176.7|202328.1|202178.1|202326.4|202176.4|17
1632825600000|2021-09-28 10:40:00|202327|202177|202322|202172|202329.4|202179.4|202322|202172|28
1632825610000|2021-09-28 10:40:10|202323.2|202173.2|202325.8|202175.8|202327.1|202177.1|202323.2|202173.2|25
1632825620000|2021-09-28 10:40:20|202323|202173|202323.1|202173.1|202325.8|202175.8|202323|202173|15
1632825630000|2021-09-28 10:40:30|202325.1|202175.1|202326.9|202176.9|202326.9|202176.9|202321.9|202171.9|27
1632825640000|2021-09-28 10:40:40|202324.9|202174.9|202319.2|202169.2|202325.8|202175.8|202316.1|202166.1|29
1632825650000|2021-09-28 10:40:50|202319.4|202169.4|202322.2|202172.2|202323|202173|202318.4|202168.4|25
1632825660000|2021-09-28 10:41:00|202322.3|202172.3|202320.5|202170.5|202322.9|202172.9|202319.5|202169.5|20
1632825670000|2021-09-28 10:41:10|202320.2|202170.2|202324|202174|202324|202174|202320.2|202170.2|15
1632825680000|2021-09-28 10:41:20|202323.5|202173.5|202325.7|202175.7|202329.9|202179.9|202323.5|202173.5|27
1632825690000|2021-09-28 10:41:30|202325.5|202175.5|202331.1|202181.1|202334.5|202184.5|202325.1|202175.1|29
1632825700000|2021-09-28 10:41:40|202331.3|202181.3|202325.4|202175.4|202332.2|202182.2|202325|202175|31
1632825710000|2021-09-28 10:41:50|202325|202175|202324.7|202174.7|202326.2|202176.2|202320.1|202170.1|33
1632825720000|2021-09-28 10:42:00|202324.5|202174.5|202328|202178|202328.8|202178.8|202323.4|202173.4|28
1632825730000|2021-09-28 10:42:10|202328.8|202178.8|202324.6|202174.6|202328.9|202178.9|202324.6|202174.6|25
1632825740000|2021-09-28 10:42:20|202323.2|202173.2|202326.8|202176.8|202326.8|202176.8|202323.2|202173.2|14
1632825750000|2021-09-28 10:42:30|202325.2|202175.2|202330.2|202180.2|202333.5|202183.5|202325.2|202175.2|28
1632825760000|2021-09-28 10:42:40|202332.5|202182.5|202349.2|202199.2|202354.5|202204.5|202327.5|202177.5|31
1632825770000|2021-09-28 10:42:50|202348.8|202198.8|202365|202215|202369.7|202219.7|202348.8|202198.8|28
1632825780000|2021-09-28 10:43:00|202364.3|202214.3|202366.7|202216.7|202369.5|202219.5|202363.3|202213.3|31
1632825790000|2021-09-28 10:43:10|202366.6|202216.6|202409.4|202259.4|202412.7|202262.7|202364.9|202214.9|29
1632825800000|2021-09-28 10:43:20|202410|202260|202409.9|202259.9|202414.2|202264.2|202405.7|202255.7|31
1632825810000|2021-09-28 10:43:30|202410.4|202260.4|202407.9|202257.9|202410.4|202260.4|202407.5|202257.5|26
1632825820000|2021-09-28 10:43:40|202408.6|202258.6|202408.9|202258.9|202410.5|202260.5|202408.4|202258.4|30
1632825830000|2021-09-28 10:43:50|202410.1|202260.1|202410.4|202260.4|202410.5|202260.5|202408.7|202258.7|21
1632825840000|2021-09-28 10:44:00|202410.7|202260.7|202409|202259|202410.7|202260.7|202407|202257|14
1632825850000|2021-09-28 10:44:10|202408.8|202258.8|202408.1|202258.1|202410.6|202304|202353.6|202256.6|28
1632825860000|2021-09-28 10:44:20|202407.2|202257.2|202407.1|202257.1|202408|202258|202405.6|202255.6|28
1632825870000|2021-09-28 10:44:30|202406.9|202256.9|202406.8|202256.8|202408|202258|202405.1|202255.1|24
1632825880000|2021-09-28 10:44:40|202407.5|202257.5|202405.9|202255.9|202407.8|202257.8|202404.1|202254.1|21
1632825890000|2021-09-28 10:44:50|202406.9|202256.9|202405.3|202255.3|202408.2|202258.2|202405.3|202255.3|21
1632825900000|2021-09-28 10:45:00|202405.7|202255.7|202404.5|202254.5|202407.5|202257.5|202397.9|202247.9|30
1632825910000|2021-09-28 10:45:10|202402.8|202252.8|202404.6|202254.6|202405.4|202255.4|202402.8|202252.8|26
1632825920000|2021-09-28 10:45:20|202403.9|202253.9|202405.5|202255.5|202405.6|202255.6|202401.9|202251.9|19
1632825930000|2021-09-28 10:45:30|202405.2|202255.2|202409.5|202259.5|202410.6|202260.6|202402.5|202252.5|25
1632825940000|2021-09-28 10:45:40|202409.4|202259.4|202413.2|202263.2|202414.7|202264.7|202408.7|202258.7|27
1632825950000|2021-09-28 10:45:50|202414|202264|202411.3|202261.3|202414|202264|202407.7|202257.7|34
1632825960000|2021-09-28 10:46:00|202410.5|202260.5|202408.9|202258.9|202411.1|202261.1|202407.7|202257.7|27
1632825970000|2021-09-28 10:46:10|202409|202259|202409.6|202259.6|202410.8|202260.8|202407.1|202257.1|30
1632825980000|2021-09-28 10:46:20|202408|202258|202410.9|202260.9|202411.2|202261.2|202407.4|202257.4|27
1632825990000|2021-09-28 10:46:30|202411.8|202261.8|202408.3|202258.3|202412.6|202262.6|202408.3|202258.3|30
1632826000000|2021-09-28 10:46:40|202408.6|202258.6|202407.4|202257.4|202410.9|202260.9|202407.4|202257.4|30
1632826010000|2021-09-28 10:46:50|202407.6|202257.6|202408.5|202258.5|202409.2|202259.2|202406|202256|25
1632826020000|2021-09-28 10:47:00|202402.5|202252.5|202370.5|202220.5|202402.5|202252.5|202369.9|202219.9|35
1632826030000|2021-09-28 10:47:10|202369.6|202219.6|202368.9|202218.9|202371|202221|202368.4|202218.4|15
1632826040000|2021-09-28 10:47:20|202369.6|202219.6|202368.9|202218.9|202372|202222|202368|202218|16
1632826050000|2021-09-28 10:47:30|202367.7|202217.7|202369|202219|202371.4|202221.4|202367.7|202217.7|20
1632826060000|2021-09-28 10:47:40|202367.1|202217.1|202371.5|202221.5|202371.5|202221.5|202366.5|202216.5|26
1632826070000|2021-09-28 10:47:50|202371.4|202221.4|202368|202218|202372|202222|202365.8|202215.8|25
1632826080000|2021-09-28 10:48:00|202366.9|202216.9|202363.8|202213.8|202366.9|202216.9|202358.6|202208.6|35
1632826090000|2021-09-28 10:48:10|202365.5|202215.5|202366.5|202216.5|202367.8|202217.8|202364.5|202214.5|26
1632826100000|2021-09-28 10:48:20|202366.4|202216.4|202340.2|202190.2|202367.1|202217.1|202339.8|202189.8|24
1632826110000|2021-09-28 10:48:30|202339.2|202189.2|202338.5|202188.5|202340.8|202190.8|202338.2|202188.2|19
1632826120000|2021-09-28 10:48:40|202339.7|202189.7|202328|202178|202340.3|202190.3|202327.8|202177.8|25
1632826130000|2021-09-28 10:48:50|202329.6|202179.6|202333|202183|202334.5|202184.5|202327.3|202177.3|24
1632826140000|2021-09-28 10:49:00|202332.8|202182.8|202335.6|202185.6|202337.2|202187.2|202332.8|202182.8|26
1632826150000|2021-09-28 10:49:10|202335.7|202185.7|202334.9|202184.9|202338.1|202188.1|202332.2|202182.2|22
1632826160000|2021-09-28 10:49:20|202334.3|202184.3|202336.2|202186.2|202337.3|202187.3|202334.3|202184.3|22
1632826170000|2021-09-28 10:49:30|202336.7|202186.7|202341|202191|202344.4|202194.4|202335.3|202185.3|30
1632826180000|2021-09-28 10:49:40|202340.4|202190.4|202342.6|202192.6|202342.6|202192.6|202339.5|202189.5|19
1632826190000|2021-09-28 10:49:50|202342.2|202192.2|202342.3|202192.3|202343.1|202193.1|202340.2|202190.2|18
1632826200000|2021-09-28 10:50:00|202342.1|202192.1|202340.3|202190.3|202344.1|202194.1|202337.7|202187.7|23
1632826210000|2021-09-28 10:50:10|202335.3|202185.3|202314.2|202164.2|202339.8|202189.8|202314.2|202164.2|21
1632826220000|2021-09-28 10:50:20|202314.3|202164.3|202317.6|202167.6|202317.6|202167.6|202314|202164|12
1632826230000|2021-09-28 10:50:30|202317.5|202167.5|202351.9|202201.9|202353.7|202203.7|202316|202166|28
1632826240000|2021-09-28 10:50:40|202357.6|202207.6|202359.4|202209.4|202362|202212|202357.6|202207.6|19
1632826250000|2021-09-28 10:50:50|202358.8|202208.8|202360.6|202210.6|202361.5|202211.5|202356.6|202206.6|20
1632826260000|2021-09-28 10:51:00|202360.5|202210.5|202362.5|202212.5|202363.4|202213.4|202358.6|202208.6|19
1632826270000|2021-09-28 10:51:10|202363.2|202213.2|202356|202206|202363.2|202213.2|202351.6|202201.6|26
1632826280000|2021-09-28 10:51:20|202360.1|202210.1|202357.2|202207.2|202361.3|202211.3|202353.6|202203.6|25
1632826290000|2021-09-28 10:51:30|202359.7|202209.7|202355.7|202205.7|202364.5|202214.5|202355.7|202205.7|23
1632826300000|2021-09-28 10:51:40|202356|202206|202356.8|202206.8|202361.9|202211.9|202356|202206|22
1632826310000|2021-09-28 10:51:50|202356.9|202206.9|202357.7|202207.7|202363.7|202213.7|202356.9|202206.9|27
1632826320000|2021-09-28 10:52:00|202357.4|202207.4|202354.9|202204.9|202361.7|202211.7|202351.5|202201.5|28
1632826330000|2021-09-28 10:52:10|202354.5|202204.5|202357.3|202207.3|202357.3|202207.3|202351.9|202201.9|16
1632826340000|2021-09-28 10:52:20|202359|202209|202364.2|202214.2|202366.7|202216.7|202359|202209|23
1632826350000|2021-09-28 10:52:30|202363.3|202213.3|202362.2|202212.2|202364.8|202214.8|202359.3|202209.3|27
1632826360000|2021-09-28 10:52:40|202362.5|202212.5|202363.4|202213.4|202364.9|202214.9|202360.5|202210.5|15
1632826370000|2021-09-28 10:52:50|202362.7|202212.7|202361|202211|202368|202218|202360.8|202210.8|20
1632826380000|2021-09-28 10:53:00|202361.6|202211.6|202362.8|202212.8|202362.8|202212.8|202360.4|202210.4|24
1632826390000|2021-09-28 10:53:10|202362.7|202212.7|202358.8|202208.8|202362.8|202212.8|202358.7|202208.7|20
1632826400000|2021-09-28 10:53:20|202359.3|202209.3|202362.9|202212.9|202368.8|202218.8|202355|202205|32
1632826410000|2021-09-28 10:53:30|202315.4|202265.4|202363.1|202213.1|202369.1|202265.4|202315.4|202207.1|28
1632826420000|2021-09-28 10:53:40|202364.3|202214.3|202372.7|202222.7|202376.8|202226.8|202362.5|202212.5|20
1632826430000|2021-09-28 10:53:50|202372.8|202222.8|202365.7|202215.7|202398.9|202248.9|202365.7|202215.7|31
1632826440000|2021-09-28 10:54:00|202367.2|202217.2|202394.4|202244.4|202402.5|202252.5|202367.2|202217.2|28
1632826450000|2021-09-28 10:54:10|202395.9|202245.9|202401.7|202251.7|202402.6|202252.6|202388.4|202238.4|33
1632826460000|2021-09-28 10:54:20|202399.8|202249.8|202400.1|202250.1|202401|202251|202398|202248|27
1632826470000|2021-09-28 10:54:30|202398.9|202248.9|202400.5|202250.5|202400.8|202250.8|202396.9|202246.9|25
1632826480000|2021-09-28 10:54:40|202401.5|202251.5|202407.7|202257.7|202412.3|202262.3|202401.5|202251.5|23
1632826490000|2021-09-28 10:54:50|202405.4|202255.4|202403.7|202253.7|202411.4|202261.4|202403.7|202253.7|28
1632826500000|2021-09-28 10:55:00|202392.9|202242.9|202399.6|202249.6|202401.1|202251.1|202389.5|202239.5|34
1632826510000|2021-09-28 10:55:10|202398.9|202248.9|202399.4|202249.4|202402|202252|202398.2|202248.2|23
1632826520000|2021-09-28 10:55:20|202398.8|202248.8|202398|202248|202402.4|202252.4|202397.6|202247.6|24
1632826530000|2021-09-28 10:55:30|202399.1|202249.1|202406|202256|202406|202256|202399.1|202249.1|18
1632826540000|2021-09-28 10:55:40|202416.7|202266.7|202416.3|202266.3|202417.5|202267.5|202414|202264|18
1632826550000|2021-09-28 10:55:50|202429.9|202279.9|202427.1|202277.1|202435.3|202285.3|202426.7|202276.7|24
1632826560000|2021-09-28 10:56:00|202427.6|202277.6|202444.9|202294.9|202445.9|202295.9|202427.6|202277.6|32
1632826570000|2021-09-28 10:56:10|202444.4|202294.4|202444.1|202294.1|202446.8|202296.8|202443.2|202293.2|31
1632826580000|2021-09-28 10:56:20|202446.5|202296.5|202451.9|202301.9|202451.9|202301.9|202441.4|202291.4|32
1632826590000|2021-09-28 10:56:30|202453.4|202303.4|202446.3|202296.3|202453.4|202303.4|202443.6|202293.6|29
1632826600000|2021-09-28 10:56:40|202446.1|202296.1|202441.5|202291.5|202447.9|202297.9|202441.5|202291.5|29
1632826610000|2021-09-28 10:56:50|202443.2|202293.2|202419|202269|202443.5|202293.5|202413.6|202263.6|29
1632826620000|2021-09-28 10:57:00|202419.9|202269.9|202417.5|202267.5|202419.9|202269.9|202413.3|202263.3|25
1632826630000|2021-09-28 10:57:10|202417.2|202267.2|202415.5|202265.5|202417.4|202267.4|202408.2|202258.2|29
1632826640000|2021-09-28 10:57:20|202416.6|202266.6|202420.8|202270.8|202433.5|202283.5|202412.6|202262.6|29
1632826650000|2021-09-28 10:57:30|202422.3|202272.3|202417.3|202267.3|202424.5|202274.5|202415.7|202265.7|26
1632826660000|2021-09-28 10:57:40|202417.4|202267.4|202405.7|202255.7|202418.7|202268.7|202405.7|202255.7|26
1632826670000|2021-09-28 10:57:50|202402.7|202252.7|202404.7|202254.7|202406.3|202256.3|202399.7|202249.7|19
1632826680000|2021-09-28 10:58:00|202405.5|202255.5|202374.5|202224.5|202405.5|202255.5|202370.7|202220.7|24
1632826690000|2021-09-28 10:58:10|202375.3|202225.3|202375|202225|202375.6|202225.6|202374|202224|18
1632826700000|2021-09-28 10:58:20|202374|202224|202371.5|202221.5|202374.6|202224.6|202367.5|202217.5|26
1632826710000|2021-09-28 10:58:30|202372.3|202222.3|202368.1|202218.1|202372.3|202222.3|202367.9|202217.9|24
1632826720000|2021-09-28 10:58:40|202370.7|202220.7|202363.5|202213.5|202372.1|202222.1|202363.4|202213.4|28
1632826730000|2021-09-28 10:58:50|202363.6|202213.6|202367.2|202217.2|202367.7|202217.7|202363.4|202213.4|19
1632826740000|2021-09-28 10:59:00|202367.7|202217.7|202410.6|202260.6|202412.6|202262.6|202365.2|202215.2|30
1632826750000|2021-09-28 10:59:10|202409.1|202259.1|202418.5|202268.5|202420.6|202270.6|202406|202256|32
1632826760000|2021-09-28 10:59:20|202418|202268|202420.6|202270.6|202421.5|202271.5|202414.1|202264.1|31
1632826770000|2021-09-28 10:59:30|202420.5|202270.5|202421.8|202271.8|202422.4|202272.4|202419.1|202269.1|19
1632826780000|2021-09-28 10:59:40|202431.5|202281.5|202427.7|202277.7|202437.8|202287.8|202420.8|202270.8|28
1632826790000|2021-09-28 10:59:50|202430.1|202280.1|202422|202272|202430.7|202280.7|202421.7|202271.7|32
1632826800000|2021-09-28 11:00:00|202421.9|202271.9|202414.8|202264.8|202421.9|202271.9|202401.6|202251.6|33
1632826810000|2021-09-28 11:00:10|202396.3|202246.3|202403.9|202253.9|202411|202261|202396.3|202246.3|28
1632826820000|2021-09-28 11:00:20|202404.5|202254.5|202407.6|202257.6|202412.9|202262.9|202404.5|202254.5|31
1632826830000|2021-09-28 11:00:30|202406.8|202256.8|202410.4|202260.4|202410.7|202260.7|202404.6|202254.6|33
1632826840000|2021-09-28 11:00:40|202409.5|202259.5|202405.6|202255.6|202412.8|202262.8|202405.6|202255.6|33
1632826850000|2021-09-28 11:00:50|202406.4|202256.4|202414.5|202264.5|202417.1|202267.1|202404.6|202254.6|32
1632826860000|2021-09-28 11:01:00|202414|202264|202412.7|202262.7|202416|202266|202411.7|202261.7|23
1632826870000|2021-09-28 11:01:10|202411.6|202261.6|202412.5|202262.5|202412.8|202262.8|202410.3|202260.3|14
1632826880000|2021-09-28 11:01:20|202412.3|202262.3|202412.8|202262.8|202414.3|202264.3|202411.7|202261.7|17
1632826890000|2021-09-28 11:01:30|202412.9|202262.9|202407.7|202257.7|202412.9|202262.9|202405.5|202255.5|27
1632826900000|2021-09-28 11:01:40|202407.2|202257.2|202411.4|202261.4|202419.4|202269.4|202405.6|202255.6|22
1632826910000|2021-09-28 11:01:50|202410.3|202260.3|202408.1|202258.1|202413.4|202263.4|202408.1|202258.1|16
1632826920000|2021-09-28 11:02:00|202407.9|202257.9|202410.3|202260.3|202411.1|202261.1|202407.9|202257.9|29
1632826930000|2021-09-28 11:02:10|202411.2|202261.2|202410.4|202260.4|202411.5|202261.5|202408.7|202258.7|21
1632826940000|2021-09-28 11:02:20|202408.9|202258.9|202412.7|202262.7|202415.2|202265.2|202408.9|202258.9|18
1632826950000|2021-09-28 11:02:30|202412.1|202262.1|202411.6|202261.6|202414.3|202264.3|202409.3|202259.3|25
1632826960000|2021-09-28 11:02:40|202409.7|202259.7|202412.2|202262.2|202412.2|202262.2|202409.7|202259.7|12
1632826970000|2021-09-28 11:02:50|202412.1|202262.1|202412.4|202262.4|202412.9|202262.9|202409.6|202259.6|12
1632826980000|2021-09-28 11:03:00|202409.2|202259.2|202403|202253|202409.2|202259.2|202402.2|202252.2|27
1632826990000|2021-09-28 11:03:10|202403.1|202253.1|202400.4|202250.4|202403.2|202253.2|202398.9|202248.9|22
1632827000000|2021-09-28 11:03:20|202400.1|202250.1|202397.1|202247.1|202401.2|202251.2|202396|202246|23
1632827010000|2021-09-28 11:03:30|202394.6|202244.6|202363.8|202213.8|202394.6|202244.6|202352.3|202202.3|25
1632827020000|2021-09-28 11:03:40|202364.6|202214.6|202370.3|202220.3|202370.4|202220.4|202357.9|202207.9|31
1632827030000|2021-09-28 11:03:50|202368.6|202218.6|202370.7|202220.7|202371.7|202221.7|202359.7|202209.7|36
1632827040000|2021-09-28 11:04:00|202367.5|202217.5|202407.3|202257.3|202407.3|202257.3|202366.1|202216.1|31
1632827050000|2021-09-28 11:04:10|202406.3|202256.3|202400|202250|202406.3|202256.3|202399.9|202249.9|25
1632827060000|2021-09-28 11:04:20|202399.6|202249.6|202393|202243|202401.9|202251.9|202393|202243|25
1632827070000|2021-09-28 11:04:30|202392.5|202242.5|202377.7|202227.7|202392.5|202242.5|202357.2|202207.2|29
1632827080000|2021-09-28 11:04:40|202377.8|202227.8|202359.6|202209.6|202378.6|202228.6|202359.6|202209.6|28
1632827090000|2021-09-28 11:04:50|202364.1|202214.1|202330.7|202180.7|202364.1|202214.1|202329.7|202179.7|30
1632827100000|2021-09-28 11:05:00|202335.5|202185.5|202366.6|202216.6|202397|202247|202335.5|202185.5|37
1632827110000|2021-09-28 11:05:10|202366.2|202216.2|202370.8|202220.8|202373.6|202223.6|202359|202209|35
1632827120000|2021-09-28 11:05:20|202367.9|202217.9|202319.3|202169.3|202370.9|202220.9|202316.3|202166.3|27
1632827130000|2021-09-28 11:05:30|202320.6|202170.6|202297.4|202147.4|202322.7|202172.7|202297.4|202147.4|33
1632827140000|2021-09-28 11:05:40|202295.9|202145.9|202297.3|202147.3|202300.2|202150.2|202292.4|202142.4|23
1632827150000|2021-09-28 11:05:50|202296.6|202146.6|202299.9|202149.9|202299.9|202149.9|202294|202144|26
1632827160000|2021-09-28 11:06:00|202298.6|202148.6|202267.5|202117.5|202299.8|202149.8|202267.5|202117.5|30
1632827170000|2021-09-28 11:06:10|202265.6|202115.6|202260.3|202110.3|202267.2|202117.2|202260.3|202110.3|32
1632827180000|2021-09-28 11:06:20|202260.6|202110.6|202257.3|202107.3|202265.8|202115.8|202255.1|202105.1|30
1632827190000|2021-09-28 11:06:30|202256.2|202106.2|202258.7|202108.7|202261.7|202111.7|202256|202106|26
1632827200000|2021-09-28 11:06:40|202257.9|202107.9|202254.1|202104.1|202261|202111|202253.2|202103.2|21
1632827210000|2021-09-28 11:06:50|202253.3|202103.3|202187.2|202037.2|202255.1|202105.1|202187.2|202037.2|31
1632827220000|2021-09-28 11:07:00|202188.3|202038.3|202214.8|202064.8|202228.6|202078.6|202188.2|202038.2|31
1632827230000|2021-09-28 11:07:10|202220.5|202070.5|202219.2|202069.2|202220.5|202070.5|202214.4|202064.4|31
1632827240000|2021-09-28 11:07:20|202223.8|202073.8|202219.7|202069.7|202226.3|202076.3|202218.4|202068.4|25
1632827250000|2021-09-28 11:07:30|202220.6|202070.6|202225.6|202075.6|202227.2|202077.2|202216.2|202066.2|25
1632827260000|2021-09-28 11:07:40|202225.7|202075.7|202222.4|202072.4|202227.3|202077.3|202222.1|202072.1|16
1632827270000|2021-09-28 11:07:50|202222.3|202072.3|202218.7|202068.7|202224.4|202074.4|202217.6|202067.6|22
1632827280000|2021-09-28 11:08:00|202219.2|202069.2|202213.6|202063.6|202221.6|202071.6|202211.9|202061.9|29
1632827290000|2021-09-28 11:08:10|202216.1|202066.1|202215.9|202065.9|202219|202069|202215.9|202065.9|19
1632827300000|2021-09-28 11:08:20|202216.6|202066.6|202216.9|202066.9|202220.2|202070.2|202216.6|202066.6|20
1632827310000|2021-09-28 11:08:30|202216|202066|202217.8|202067.8|202219|202069|202213.7|202063.7|18
1632827320000|2021-09-28 11:08:40|202213.8|202063.8|202194.1|202044.1|202219.6|202102.1|202152.1|202038.3|24
1632827330000|2021-09-28 11:08:50|202193.2|202043.2|202190.4|202040.4|202193.5|202043.5|202184.6|202034.6|32
1632827340000|2021-09-28 11:09:00|202193.5|202043.5|202200.1|202050.1|202214.3|202064.3|202190|202040|31
1632827350000|2021-09-28 11:09:10|202199.4|202049.4|202191|202041|202208.7|202095.6|202145.6|202041|28
1632827360000|2021-09-28 11:09:20|202191.3|202041.3|202208.9|202058.9|202210.2|202106.8|202156.5|202041|26
1632827370000|2021-09-28 11:09:30|202207.9|202057.9|202195.3|202045.3|202210.7|202060.7|202195.3|202045.3|32
1632827380000|2021-09-28 11:09:40|202198.6|202048.6|202198.4|202048.4|202201.8|202051.8|202195.5|202045.5|22
1632827390000|2021-09-28 11:09:50|202200.3|202050.3|202169.5|202019.5|202205.4|202104.2|202148.6|202019.5|28
1632827400000|2021-09-28 11:10:00|202170.3|202020.3|202206.8|202056.8|202206.8|202076.1|202124.4|202020.3|25
1632827410000|2021-09-28 11:10:10|202207.7|202057.7|202213.2|202063.2|202214.9|202112.6|202155.7|202053.6|38
1632827420000|2021-09-28 11:10:20|202215.9|202065.9|202195.6|202045.6|202216|202111.9|202161.9|202043.6|30
1632827430000|2021-09-28 11:10:30|202194.5|202044.5|202197|202047|202200.7|202050.7|202192.5|202042.5|27
1632827440000|2021-09-28 11:10:40|202198.5|202048.5|202199.2|202049.2|202205.7|202055.7|202196.8|202046.8|26
1632827450000|2021-09-28 11:10:50|202200.9|202050.9|202199.8|202049.8|202202|202052|202189|202039|28
1632827460000|2021-09-28 11:11:00|202203.4|202053.4|202196.5|202046.5|202205.1|202055.1|202185.1|202035.1|29
1632827470000|2021-09-28 11:11:10|202192.5|202042.5|202212.6|202062.6|202212.6|202092.4|202142.4|202037.8|30
1632827480000|2021-09-28 11:11:20|202209|202059|202230.3|202080.3|202233.6|202083.6|202200.1|202050.1|26
1632827490000|2021-09-28 11:11:30|202230.1|202080.1|202233.3|202083.3|202234.9|202084.9|202227.2|202077.2|34
1632827500000|2021-09-28 11:11:40|202233.6|202083.6|202215.2|202065.2|202250|202100|202203.4|202053.4|35
1632827510000|2021-09-28 11:11:50|202216.1|202066.1|202215.7|202065.7|202222.4|202072.4|202211|202061|31
1632827520000|2021-09-28 11:12:00|202215.5|202065.5|202227|202077|202230.8|202080.8|202215.5|202065.5|36
1632827530000|2021-09-28 11:12:10|202223.1|202073.1|202226.6|202076.6|202229.6|202079.6|202223.1|202073.1|23
1632827540000|2021-09-28 11:12:20|202226.1|202076.1|202225.6|202075.6|202227.9|202077.9|202224.5|202074.5|22
1632827550000|2021-09-28 11:12:30|202225.1|202075.1|202225.8|202075.8|202228.1|202078.1|202222.9|202072.9|24
1632827560000|2021-09-28 11:12:40|202225.7|202075.7|202193.4|202043.4|202226.1|202076.1|202193.4|202043.4|28
1632827570000|2021-09-28 11:12:50|202178.1|202028.1|202181.6|202031.6|202183.6|202033.6|202178.1|202028.1|20
1632827580000|2021-09-28 11:13:00|202181.3|202031.3|202173|202023|202183.4|202033.4|202173|202023|26
1632827590000|2021-09-28 11:13:10|202177.8|202027.8|202178.7|202028.7|202182.4|202032.4|202175.9|202025.9|27
1632827600000|2021-09-28 11:13:20|202179.3|202029.3|202182.4|202032.4|202188.2|202038.2|202175.5|202025.5|31
1632827610000|2021-09-28 11:13:30|202182|202032|202160.5|202010.5|202187.3|202037.3|202157|202007|33
1632827620000|2021-09-28 11:13:40|202159.9|202009.9|202167.2|202017.2|202168|202018|202155.2|202005.2|23
1632827630000|2021-09-28 11:13:50|202168.9|202018.9|202169.4|202019.4|202170.9|202020.9|202158.2|202008.2|27
1632827640000|2021-09-28 11:14:00|202160.6|202010.6|202169.9|202019.9|202170.9|202020.9|202158.3|202008.3|28
1632827650000|2021-09-28 11:14:10|202156.2|202006.2|202125.8|201975.8|202158.8|202008.8|202120.2|201970.2|36
1632827660000|2021-09-28 11:14:20|202126.7|201976.7|202146.7|201996.7|202148.7|201998.7|202126.7|201976.7|24
1632827670000|2021-09-28 11:14:30|202143.2|201993.2|202162.2|202012.2|202164.7|202014.7|202143.1|201993.1|29
1632827680000|2021-09-28 11:14:40|202163.1|202013.1|202166.4|202016.4|202167.4|202017.4|202161|202011|19
1632827690000|2021-09-28 11:14:50|202166|202016|202167.7|202017.7|202167.7|202017.7|202166|202016|14
1632827700000|2021-09-28 11:15:00|202165.6|202015.6|202137|201987|202165.6|202015.6|202125|201975|34
1632827710000|2021-09-28 11:15:10|202136|201986|202142.8|201992.8|202148.9|201998.9|202136|201986|27
1632827720000|2021-09-28 11:15:20|202142.6|201992.6|202143.6|201993.6|202171.8|202021.8|202134.7|201984.7|31
1632827730000|2021-09-28 11:15:30|202143.7|201993.7|202146.5|201996.5|202150.8|202000.8|202143.4|201993.4|24
1632827740000|2021-09-28 11:15:40|202145.7|201995.7|202147.5|201997.5|202151.2|202001.2|202145.7|201995.7|21
1632827750000|2021-09-28 11:15:50|202145.7|201995.7|202137|201987|202149.5|201999.5|202137|201987|30
1632827760000|2021-09-28 11:16:00|202140|201990|202137.4|201987.4|202142.9|201992.9|202135.5|201985.5|33
1632827770000|2021-09-28 11:16:10|202137.8|201987.8|202108.9|201958.9|202137.9|201987.9|202106.1|201956.1|31
1632827780000|2021-09-28 11:16:20|202110.2|201960.2|202105.3|201955.3|202110.8|201960.8|202101.7|201951.7|37
1632827790000|2021-09-28 11:16:30|202105.6|201955.6|202130.7|201980.7|202130.7|201980.7|202103|201953|29
1632827800000|2021-09-28 11:16:40|202130.8|201980.8|202134.4|201984.4|202134.4|201984.4|202111.2|201961.2|35
1632827810000|2021-09-28 11:16:50|202133.6|201983.6|202134.2|201984.2|202139|201989|202127.5|201977.5|35
1632827820000|2021-09-28 11:17:00|202133.5|201983.5|202145.6|201995.6|202149.3|201999.3|202132.9|201982.9|22
1632827830000|2021-09-28 11:17:10|202143.8|201993.8|202150.5|202000.5|202153.1|202003.1|202142.5|201992.5|25
1632827840000|2021-09-28 11:17:20|202147.3|201997.3|202144.1|201994.1|202149.3|201999.3|202142.6|201992.6|30
1632827850000|2021-09-28 11:17:30|202139.7|201989.7|202141|201991|202143.6|201993.6|202125.4|201975.4|32
1632827860000|2021-09-28 11:17:40|202140.9|201990.9|202115.6|201965.6|202141.6|201991.6|202114.3|201964.3|36
1632827870000|2021-09-28 11:17:50|202115.5|201965.5|202117.1|201967.1|202124.5|201974.5|202110.5|201960.5|32
1632827880000|2021-09-28 11:18:00|202117.9|201967.9|202107|201957|202150.1|202000.1|202107|201957|33
1632827890000|2021-09-28 11:18:10|202107.7|201957.7|202107.6|201957.6|202109.5|201959.5|202105.8|201955.8|28
1632827900000|2021-09-28 11:18:20|202108.1|201958.1|202107.2|201957.2|202108.5|201958.5|202104.3|201954.3|9
1632827910000|2021-09-28 11:18:30|202106.5|201956.5|202106.3|201956.3|202106.5|201956.5|202103.7|201953.7|15
1632827920000|2021-09-28 11:18:40|202106.7|201956.7|202121|201971|202122|201972|202104.7|201954.7|27
1632827930000|2021-09-28 11:18:50|202118.2|201968.2|202117.1|201967.1|202120.3|201970.3|202117.1|201967.1|21
1632827940000|2021-09-28 11:19:00|202118.1|201968.1|202104.7|201954.7|202118.1|201968.1|202101.5|201951.5|27
1632827950000|2021-09-28 11:19:10|202105.1|201955.1|202112.4|201962.4|202117.3|201967.3|202104.1|201954.1|35
1632827960000|2021-09-28 11:19:20|202112.1|201962.1|202110.9|201960.9|202112.8|201962.8|202108.7|201958.7|26
1632827970000|2021-09-28 11:19:30|202110.5|201960.5|202123.5|201973.5|202146.6|201996.6|202110.5|201960.5|35
1632827980000|2021-09-28 11:19:40|202123.3|201973.3|202125.3|201975.3|202127|201977|202123.3|201973.3|18
1632827990000|2021-09-28 11:19:50|202124.8|201974.8|202120.7|201970.7|202124.8|201974.8|202119.3|201969.3|23
1632828000000|2021-09-28 11:20:00|202120.5|201970.5|202124|201974|202126.4|201976.4|202120.1|201970.1|27
1632828010000|2021-09-28 11:20:10|202121.2|201971.2|202125.5|201975.5|202127.2|201977.2|202112.1|201962.1|31
1632828020000|2021-09-28 11:20:20|202125.9|201975.9|202153.2|202003.2|202155.3|202005.3|202113.6|201963.6|35
1632828030000|2021-09-28 11:20:30|202153.4|202003.4|202164.9|202014.9|202166.8|202016.8|202153.2|202003.2|24
1632828040000|2021-09-28 11:20:40|202162.6|202012.6|202161.6|202011.6|202165.2|202015.2|202160.8|202010.8|17
1632828050000|2021-09-28 11:20:50|202122.3|202072.3|202162.7|202012.7|202193|202072.3|202122.3|202012.3|32
1632828060000|2021-09-28 11:21:00|202165.1|202015.1|202148.3|201998.3|202165.1|202015.1|202147.2|201997.2|29
1632828070000|2021-09-28 11:21:10|202151.3|202001.3|202094|201944|202153.2|202003.2|202094|201944|39
1632828080000|2021-09-28 11:21:20|202093.6|201943.6|202106.5|201956.5|202120.1|201970.1|202092.1|201942.1|36
1632828090000|2021-09-28 11:21:30|202108.3|201958.3|202131.6|201981.6|202149.7|201999.7|202106.6|201956.6|35
1632828100000|2021-09-28 11:21:40|202133.2|201983.2|202102.8|201952.8|202134.2|201984.2|202102.8|201952.8|35
1632828110000|2021-09-28 11:21:50|202103.4|201953.4|202102|201952|202103.4|201953.4|202077.7|201927.7|38
1632828120000|2021-09-28 11:22:00|202099.5|201949.5|202101.3|201951.3|202116.1|201966.1|202092.3|201942.3|37
1632828130000|2021-09-28 11:22:10|202102|201952|202106|201956|202110.3|201960.3|202100.9|201950.9|37
1632828140000|2021-09-28 11:22:20|202105.9|201955.9|202099.4|201949.4|202110.1|201960.1|202098.2|201948.2|27
1632828150000|2021-09-28 11:22:30|202099.3|201949.3|202068.6|201918.6|202100.5|201950.5|202043.4|201893.4|32
1632828160000|2021-09-28 11:22:40|202070.7|201920.7|202029.2|201879.2|202070.7|201920.7|202022.7|201872.7|34
1632828170000|2021-09-28 11:22:50|202029.6|201879.6|202032.1|201882.1|202062|201912|202029.5|201879.5|37
1632828180000|2021-09-28 11:23:00|202034.6|201884.6|202015|201865|202054.5|201904.5|202011|201861|33
1632828190000|2021-09-28 11:23:10|202014.5|201864.5|202039.2|201889.2|202039.2|201889.2|202011.2|201861.2|32
1632828200000|2021-09-28 11:23:20|202039.9|201889.9|202067.2|201917.2|202076.7|201926.7|202038.5|201888.5|30
1632828210000|2021-09-28 11:23:30|202067|201917|202066.3|201916.3|202077.9|201927.9|202066.3|201916.3|33
1632828220000|2021-09-28 11:23:40|202066.1|201916.1|202069.9|201919.9|202074.8|201924.8|202063.7|201913.7|33
1632828230000|2021-09-28 11:23:50|202069.5|201919.5|202081.5|201931.5|202083.2|201933.2|202063|201913|30
1632828240000|2021-09-28 11:24:00|202081.8|201931.8|202078.2|201928.2|202098.9|201948.9|202078.2|201928.2|23
1632828250000|2021-09-28 11:24:10|202077.3|201927.3|202069.2|201919.2|202077.3|201927.3|202063.4|201913.4|30
1632828260000|2021-09-28 11:24:20|202069.1|201919.1|202060.9|201910.9|202070|201920|202057.7|201907.7|32
1632828270000|2021-09-28 11:24:30|202060.5|201910.5|202069.3|201919.3|202072.6|201922.6|202058.2|201908.2|25
1632828280000|2021-09-28 11:24:40|202065.8|201915.8|202061.3|201911.3|202071.9|201921.9|202061.3|201911.3|33
1632828290000|2021-09-28 11:24:50|202060.4|201910.4|202061.4|201911.4|202063.9|201913.9|202058.5|201908.5|26
1632828300000|2021-09-28 11:25:00|202061.5|201911.5|202090.7|201940.7|202092|201942|202061.2|201911.2|32
1632828310000|2021-09-28 11:25:10|202090.9|201940.9|202079.4|201929.4|202091.2|201941.2|202079.4|201929.4|25
1632828320000|2021-09-28 11:25:20|202080.6|201930.6|202072.7|201922.7|202091.7|201941.7|202072.6|201922.6|27
1632828330000|2021-09-28 11:25:30|202073.3|201923.3|202067.2|201917.2|202074.1|201924.1|202064.4|201914.4|30
1632828340000|2021-09-28 11:25:40|202068|201918|202068.2|201918.2|202070.1|201920.1|202067.6|201917.6|25
1632828350000|2021-09-28 11:25:50|202067.8|201917.8|202071.4|201921.4|202071.7|201921.7|202067.6|201917.6|26
1632828360000|2021-09-28 11:26:00|202071|201921|202058.9|201908.9|202071|201921|202058.7|201908.7|28
1632828370000|2021-09-28 11:26:10|202058.8|201908.8|202058.7|201908.7|202060.3|201910.3|202058.1|201908.1|15
1632828380000|2021-09-28 11:26:20|202058.8|201908.8|202022.3|201872.3|202060.2|201910.2|202017.8|201867.8|19
1632828390000|2021-09-28 11:26:30|202022.8|201872.8|202022.6|201872.6|202022.8|201872.8|202018.5|201868.5|21
1632828400000|2021-09-28 11:26:40|202022.4|201872.4|202021.7|201871.7|202022.4|201872.4|202019.6|201869.6|18
1632828410000|2021-09-28 11:26:50|202022.7|201872.7|202038.2|201888.2|202039.4|201889.4|202019.9|201869.9|28
1632828420000|2021-09-28 11:27:00|202048.7|201898.7|202051.2|201901.2|202053.4|201903.4|202048.7|201898.7|20
1632828430000|2021-09-28 11:27:10|202051.4|201901.4|202015.7|201865.7|202052.9|201902.9|202015.7|201865.7|33
1632828440000|2021-09-28 11:27:20|202016.4|201866.4|201989.9|201839.9|202016.4|201866.4|201989.9|201839.9|29
1632828450000|2021-09-28 11:27:30|201988.9|201838.9|201990.1|201840.1|201991.2|201841.2|201979.2|201829.2|31
1632828460000|2021-09-28 11:27:40|201990.3|201840.3|201941|201791|201992.5|201842.5|201938.4|201788.4|26
1632828470000|2021-09-28 11:27:50|201942.2|201792.2|201942.3|201792.3|201952.2|201802.2|201939.2|201789.2|34
1632828480000|2021-09-28 11:28:00|201942.6|201792.6|201940.4|201790.4|201950|201800|201940.3|201790.3|34
1632828490000|2021-09-28 11:28:10|201936.9|201786.9|201920.2|201770.2|201939.5|201789.5|201917.8|201767.8|29
1632828500000|2021-09-28 11:28:20|201921.3|201771.3|201906.3|201756.3|201923.8|201773.8|201904.3|201754.3|34
1632828510000|2021-09-28 11:28:30|201905.8|201755.8|201907.5|201757.5|201912|201762|201890.7|201740.7|33
1632828520000|2021-09-28 11:28:40|201907.8|201757.8|201892.7|201742.7|201907.9|201757.9|201888.4|201738.4|32
1632828530000|2021-09-28 11:28:50|201891.2|201741.2|201878.8|201728.8|201891.6|201741.6|201878.8|201728.8|33
1632828540000|2021-09-28 11:29:00|201878.6|201728.6|201878.2|201728.2|201883.6|201733.6|201874|201724|29
1632828550000|2021-09-28 11:29:10|201884.3|201734.3|201878.9|201728.9|201892.9|201742.9|201859.4|201709.4|36
1632828560000|2021-09-28 11:29:20|201878.7|201728.7|201873.9|201723.9|201880|201730|201865.2|201715.2|32
1632828570000|2021-09-28 11:29:30|201872.8|201722.8|201870|201720|201881.8|201731.8|201869.5|201719.5|30
1632828580000|2021-09-28 11:29:40|201868.6|201718.6|201860|201710|201872.6|201722.6|201860|201710|28
1632828590000|2021-09-28 11:29:50|201861.4|201711.4|201862.2|201712.2|201862.9|201712.9|201859|201709|17
1632828600000|2021-09-28 11:30:00|201862.5|201712.5|201878.2|201728.2|201883.4|201733.4|201861.8|201711.8|30
1632828610000|2021-09-28 11:30:10|201878.6|201728.6|201846.7|201696.7|201883.3|201733.3|201845.6|201695.6|26
1632828620000|2021-09-28 11:30:20|201847.4|201697.4|201873.6|201723.6|201877.9|201727.9|201847.4|201697.4|32
1632828630000|2021-09-28 11:30:30|201872|201722|201874.1|201724.1|201874.8|201724.8|201861.8|201711.8|33
1632828640000|2021-09-28 11:30:40|201875.3|201725.3|201855|201705|201875.3|201725.3|201854.5|201704.5|27
1632828650000|2021-09-28 11:30:50|201857.8|201707.8|201848.2|201698.2|201860.1|201710.1|201847.1|201697.1|28
1632828660000|2021-09-28 11:31:00|201847.5|201697.5|201849|201699|201849.7|201699.7|201844.5|201694.5|23
1632828670000|2021-09-28 11:31:10|201845.7|201695.7|201769.1|201619.1|201846.7|201696.7|201767.4|201617.4|39
1632828680000|2021-09-28 11:31:20|201769.2|201619.2|201761|201611|201769.2|201619.2|201734.7|201584.7|37
1632828690000|2021-09-28 11:31:30|201754.2|201604.2|201777.3|201627.3|201777.8|201627.8|201753.4|201603.4|33
1632828700000|2021-09-28 11:31:40|201774.2|201624.2|201768.8|201618.8|201780.3|201630.3|201765.1|201615.1|39
1632828710000|2021-09-28 11:31:50|201768.7|201618.7|201769.8|201619.8|201770.5|201620.5|201761.1|201611.1|34
1632828720000|2021-09-28 11:32:00|201774.8|201624.8|201778|201628|201781.6|201631.6|201772.4|201622.4|29
1632828730000|2021-09-28 11:32:10|201775.1|201625.1|201779.2|201629.2|201779.3|201629.3|201770.1|201620.1|37
1632828740000|2021-09-28 11:32:20|201777.6|201627.6|201772|201622|201778.4|201628.4|201767.6|201617.6|36
1632828750000|2021-09-28 11:32:30|201772.4|201622.4|201777.3|201627.3|201778|201628|201768.8|201618.8|32
1632828760000|2021-09-28 11:32:40|201776.2|201626.2|201776.5|201626.5|201780.2|201677.9|201727.9|201622.9|31
1632828770000|2021-09-28 11:32:50|201777.1|201627.1|201762.9|201612.9|201777.2|201627.2|201761.7|201611.7|26
1632828780000|2021-09-28 11:33:00|201762.5|201612.5|201757.2|201607.2|201767.8|201617.8|201755.5|201605.5|28
1632828790000|2021-09-28 11:33:10|201756.9|201606.9|201791.1|201641.1|201791.1|201641.1|201756.6|201606.6|27
1632828800000|2021-09-28 11:33:20|201788.7|201638.7|201784.4|201634.4|201791.7|201683.7|201733.6|201631.5|26
1632828810000|2021-09-28 11:33:30|201733.8|201683.8|201781.8|201631.8|201787.3|201683.8|201733.8|201631.6|20
1632828820000|2021-09-28 11:33:40|201781.7|201631.7|201785.8|201635.8|201785.8|201635.8|201773.6|201623.6|28
1632828830000|2021-09-28 11:33:50|201783.8|201633.8|201787.8|201637.8|201790.5|201640.5|201782.6|201632.6|25
1632828840000|2021-09-28 11:34:00|201789.1|201639.1|201865.6|201715.6|201865.6|201715.6|201785.1|201635.1|32
1632828850000|2021-09-28 11:34:10|201865.5|201715.5|201883.1|201733.1|201883.1|201733.1|201864.2|201714.2|31
1632828860000|2021-09-28 11:34:20|201882.8|201732.8|201884.3|201734.3|201884.7|201734.7|201881.7|201731.7|16
1632828870000|2021-09-28 11:34:30|201884.1|201734.1|201886.1|201736.1|201886.1|201736.1|201883.4|201733.4|19
1632828880000|2021-09-28 11:34:40|201886.2|201736.2|201887.9|201737.9|201888.6|201738.6|201883.3|201733.3|23
1632828890000|2021-09-28 11:34:50|201888|201738|201896.9|201746.9|201899.6|201749.6|201888|201738|23
1632828900000|2021-09-28 11:35:00|201898.3|201748.3|201900.3|201750.3|201900.6|201750.6|201898.3|201748.3|19
1632828910000|2021-09-28 11:35:10|201898.7|201748.7|201903.4|201753.4|201908.6|201758.6|201898.5|201748.5|24
1632828920000|2021-09-28 11:35:20|201902.8|201752.8|201905|201755|201905.8|201755.8|201902.8|201752.8|15
1632828930000|2021-09-28 11:35:30|201905.5|201755.5|201906.8|201756.8|201907.3|201757.3|201905.3|201755.3|21
1632828940000|2021-09-28 11:35:40|201908.7|201758.7|201907.2|201757.2|201908.7|201758.7|201904.6|201754.6|21
1632828950000|2021-09-28 11:35:50|201906.5|201756.5|201905.9|201755.9|201907.7|201757.7|201898.2|201748.2|32
1632828960000|2021-09-28 11:36:00|201905.4|201755.4|201949.8|201799.8|201951.7|201801.7|201905.4|201755.4|30
1632828970000|2021-09-28 11:36:10|201950.5|201800.5|201952.3|201802.3|201952.3|201802.3|201948.6|201798.6|19
1632828980000|2021-09-28 11:36:20|201950.9|201800.9|201981.9|201831.9|201981.9|201831.9|201950.9|201800.9|27
1632828990000|2021-09-28 11:36:30|201983.5|201833.5|201981.6|201831.6|201983.5|201833.5|201975.4|201825.4|34
1632829000000|2021-09-28 11:36:40|201981.5|201831.5|201981.6|201831.6|201982.7|201872.6|201922.5|201806.7|31
1632829010000|2021-09-28 11:36:50|201981.7|201831.7|201981.8|201831.8|201985.6|201835.6|201980.9|201830.9|30
1632829020000|2021-09-28 11:37:00|201982.9|201832.9|201982.4|201832.4|201983.5|201833.5|201978.3|201828.3|29
1632829030000|2021-09-28 11:37:10|201982|201832|201982.3|201832.3|201990.5|201840.5|201979.4|201829.4|31
1632829040000|2021-09-28 11:37:20|201982.4|201832.4|201983|201833|201988.4|201838.4|201981.6|201831.6|20
1632829050000|2021-09-28 11:37:30|201982.4|201832.4|201983.5|201833.5|201987.5|201837.5|201982.2|201832.2|11
1632829060000|2021-09-28 11:37:40|201983.8|201833.8|201983.6|201833.6|201984.3|201834.3|201982.2|201832.2|19
1632829070000|2021-09-28 11:37:50|201983.7|201833.7|201983.2|201833.2|201985|201835|201982.8|201832.8|11
1632829080000|2021-09-28 11:38:00|201983.3|201833.3|201976.8|201826.8|201986|201836|201976.8|201826.8|21
1632829090000|2021-09-28 11:38:10|201977.2|201827.2|201976.1|201826.1|201979.7|201829.7|201974.6|201824.6|17
1632829100000|2021-09-28 11:38:20|201976.2|201826.2|201991|201841|201993.7|201886.5|201936.5|201825.8|26
1632829110000|2021-09-28 11:38:30|201992.1|201842.1|201975.4|201825.4|201994.3|201844.3|201969|201819|36
1632829120000|2021-09-28 11:38:40|201976.6|201826.6|201968.8|201818.8|201977.8|201827.8|201962|201812|26
1632829130000|2021-09-28 11:38:50|201962.4|201812.4|201971.1|201821.1|201977.7|201827.7|201962.4|201812.4|31
1632829140000|2021-09-28 11:39:00|201973.5|201823.5|201976.8|201826.8|201976.9|201826.9|201969|201819|24
1632829150000|2021-09-28 11:39:10|201977|201827|201978.1|201828.1|201978.9|201828.9|201975.9|201825.9|18
1632829160000|2021-09-28 11:39:20|201980|201830|201987.5|201837.5|201995|201845|201978.8|201828.8|29
1632829170000|2021-09-28 11:39:30|201995.5|201845.5|201985.8|201835.8|202000.9|201850.9|201985.8|201835.8|34
1632829180000|2021-09-28 11:39:40|201986.8|201836.8|201982.9|201832.9|201986.8|201836.8|201981.5|201831.5|11
1632829190000|2021-09-28 11:39:50|201982|201832|201981.5|201831.5|201982.6|201832.6|201981.2|201831.2|13
1632829200000|2021-09-28 11:40:00|201981.1|201831.1|201979.2|201829.2|201984.5|201834.5|201972.9|201822.9|24
1632829210000|2021-09-28 11:40:10|201978.7|201828.7|201983.3|201833.3|201983.5|201833.5|201978.7|201828.7|23
1632829220000|2021-09-28 11:40:20|201983.2|201833.2|201976.7|201826.7|201983.2|201833.2|201975.4|201825.4|19
1632829230000|2021-09-28 11:40:30|201977.7|201827.7|201983.5|201833.5|201983.5|201833.5|201976.1|201826.1|20
1632829240000|2021-09-28 11:40:40|201983.9|201833.9|201980.8|201830.8|201986.5|201836.5|201980.1|201830.1|20
1632829250000|2021-09-28 11:40:50|201981.4|201831.4|201976.9|201826.9|201981.4|201831.4|201976.9|201826.9|17
1632829260000|2021-09-28 11:41:00|201978|201828|201977.3|201827.3|201978.5|201828.5|201974.2|201824.2|24
1632829270000|2021-09-28 11:41:10|201974.6|201824.6|201951.9|201801.9|201974.9|201824.9|201949.8|201799.8|16
1632829280000|2021-09-28 11:41:20|201951.7|201801.7|201913.4|201763.4|201953.6|201803.6|201901.6|201751.6|30
1632829290000|2021-09-28 11:41:30|201914.2|201764.2|201925.3|201775.3|201928.1|201778.1|201913.3|201763.3|24
1632829300000|2021-09-28 11:41:40|201926.2|201776.2|201906.9|201756.9|201930.9|201780.9|201904.3|201754.3|29
1632829310000|2021-09-28 11:41:50|201908.7|201758.7|201930.9|201780.9|201933.8|201783.8|201890.4|201740.4|37
1632829320000|2021-09-28 11:42:00|201930.5|201780.5|201938.2|201788.2|201942|201792|201929.6|201779.6|30
1632829330000|2021-09-28 11:42:10|201935.4|201785.4|201925|201775|201941.6|201791.6|201921.7|201771.7|25
1632829340000|2021-09-28 11:42:20|201923.1|201773.1|201903.2|201753.2|201923.1|201773.1|201900.5|201750.5|32
1632829350000|2021-09-28 11:42:30|201902.5|201752.5|201894|201744|201906.7|201756.7|201894|201744|26
1632829360000|2021-09-28 11:42:40|201894.5|201744.5|201888.6|201738.6|201895.1|201745.1|201882|201732|26
1632829370000|2021-09-28 11:42:50|201888.5|201738.5|201887.1|201737.1|201892.1|201742.1|201884|201734|23
1632829380000|2021-09-28 11:43:00|201888.1|201738.1|201873.7|201723.7|201888.1|201738.1|201871.8|201721.8|30
1632829390000|2021-09-28 11:43:10|201874|201724|201902.1|201752.1|201906.9|201756.9|201874|201724|27
1632829400000|2021-09-28 11:43:20|201904.6|201754.6|201903.8|201753.8|201906.4|201806.9|201856.3|201747.8|30
1632829410000|2021-09-28 11:43:30|201903.9|201753.9|201906.6|201756.6|201909.1|201759.1|201903.7|201753.7|22
1632829420000|2021-09-28 11:43:40|201907|201757|201923.3|201773.3|201923.3|201773.3|201904.9|201754.9|31
1632829430000|2021-09-28 11:43:50|201922.9|201772.9|201938.1|201788.1|201938.1|201788.1|201919.7|201769.7|28
1632829440000|2021-09-28 11:44:00|201938.5|201788.5|201932.4|201782.4|201939.8|201789.8|201931.7|201781.7|31
1632829450000|2021-09-28 11:44:10|201934.4|201784.4|201932.4|201782.4|201935.5|201785.5|201931.9|201781.9|20
1632829460000|2021-09-28 11:44:20|201932.1|201782.1|201928.6|201778.6|201933.4|201783.4|201928.4|201778.4|23
1632829470000|2021-09-28 11:44:30|201931.3|201781.3|201909.4|201759.4|201931.3|201781.3|201908|201758|25
1632829480000|2021-09-28 11:44:40|201909.7|201759.7|201911.1|201761.1|201913.8|201763.8|201909.1|201759.1|17
1632829490000|2021-09-28 11:44:50|201911.9|201761.9|201912.6|201762.6|201913.3|201763.3|201908.5|201758.5|9
1632829500000|2021-09-28 11:45:00|201915.9|201765.9|201901.4|201751.4|201916.4|201766.4|201899.4|201749.4|29
1632829510000|2021-09-28 11:45:10|201900.5|201750.5|201913.3|201763.3|201913.8|201763.8|201893.4|201743.4|29
1632829520000|2021-09-28 11:45:20|201911.7|201761.7|201893.9|201743.9|201911.7|201761.7|201892.6|201742.6|29
1632829530000|2021-09-28 11:45:30|201891.5|201741.5|201879.7|201729.7|201891.5|201741.5|201868.2|201718.2|32
1632829540000|2021-09-28 11:45:40|201878.9|201728.9|201873.8|201723.8|201879|201729|201868.1|201718.1|25
1632829550000|2021-09-28 11:45:50|201872.6|201722.6|201885.5|201735.5|201889.3|201769.5|201819.5|201713.6|31
1632829560000|2021-09-28 11:46:00|201889.2|201739.2|201896.7|201746.7|201899.5|201749.5|201887.6|201737.6|27
1632829570000|2021-09-28 11:46:10|201897.9|201747.9|201900.1|201750.1|201900.5|201750.5|201896.2|201746.2|25
1632829580000|2021-09-28 11:46:20|201900.7|201750.7|201891.7|201741.7|201904.4|201754.4|201891.3|201741.3|23
1632829590000|2021-09-28 11:46:30|201888.2|201738.2|201887.6|201737.6|201888.9|201738.9|201886.9|201736.9|12
1632829600000|2021-09-28 11:46:40|201887.8|201737.8|201895.3|201745.3|201895.8|201745.8|201887.8|201737.8|20
1632829610000|2021-09-28 11:46:50|201894.1|201744.1|201900.7|201750.7|201901.2|201751.2|201885.5|201735.5|26
1632829620000|2021-09-28 11:47:00|201901.2|201751.2|201906.6|201756.6|201906.6|201756.6|201900.3|201750.3|18
1632829630000|2021-09-28 11:47:10|201906.4|201756.4|201898.4|201748.4|201907.4|201805.5|201852.8|201748.4|22
1632829640000|2021-09-28 11:47:20|201901|201751|201875.9|201725.9|201901|201777.2|201827.2|201718.3|23
1632829650000|2021-09-28 11:47:30|201875.7|201725.7|201879.5|201729.5|201881.7|201731.7|201875.5|201725.5|23
1632829660000|2021-09-28 11:47:40|201879.1|201729.1|201859.4|201709.4|201884|201734|201857.5|201707.5|29
1632829670000|2021-09-28 11:47:50|201858.5|201708.5|201860.6|201710.6|201860.6|201710.6|201849.4|201699.4|31
1632829680000|2021-09-28 11:48:00|201860.5|201710.5|201863.2|201713.2|201866.3|201762.1|201812.1|201707.3|32
1632829690000|2021-09-28 11:48:10|201863.1|201713.1|201863.1|201713.1|201867.5|201717.5|201861.5|201711.5|30
1632829700000|2021-09-28 11:48:20|201863.3|201713.3|201870|201720|201874|201771.9|201821.9|201713.2|21
1632829710000|2021-09-28 11:48:30|201870.9|201720.9|201866.5|201716.5|201875.7|201725.7|201863.2|201713.2|20
1632829720000|2021-09-28 11:48:40|201866.7|201716.7|201862.6|201712.6|201866.7|201716.7|201860.3|201710.3|17
1632829730000|2021-09-28 11:48:50|201864.3|201714.3|201857.6|201707.6|201864.5|201714.5|201856.6|201706.6|31
1632829740000|2021-09-28 11:49:00|201858.3|201708.3|201862.3|201712.3|201863.6|201713.6|201857.4|201707.4|24
1632829750000|2021-09-28 11:49:10|201862.4|201712.4|201857.5|201707.5|201862.5|201712.5|201857.5|201707.5|29
1632829760000|2021-09-28 11:49:20|201857.3|201707.3|201847.3|201697.3|201859.3|201709.3|201847.3|201697.3|27
1632829770000|2021-09-28 11:49:30|201847.9|201697.9|201856.4|201706.4|201861.6|201711.6|201846.8|201696.8|30
1632829780000|2021-09-28 11:49:40|201857.7|201707.7|201861.3|201711.3|201866.5|201716.5|201853.7|201703.7|30
1632829790000|2021-09-28 11:49:50|201861.8|201711.8|201843.9|201693.9|201861.8|201711.8|201840.3|201690.3|34
1632829800000|2021-09-28 11:50:00|201843.2|201693.2|201836.9|201686.9|201845.9|201695.9|201836.9|201686.9|28
1632829810000|2021-09-28 11:50:10|201836.4|201686.4|201832.4|201682.4|201836.4|201686.4|201822.8|201672.8|27
1632829820000|2021-09-28 11:50:20|201835.2|201685.2|201821.8|201671.8|201835.2|201685.2|201819.8|201669.8|24
1632829830000|2021-09-28 11:50:30|201821.6|201671.6|201824.3|201674.3|201824.8|201674.8|201821.5|201671.5|20
1632829840000|2021-09-28 11:50:40|201821.6|201671.6|201819.6|201669.6|201822|201672|201816.2|201666.2|18
1632829850000|2021-09-28 11:50:50|201815.3|201665.3|201815|201665|201818.1|201668.1|201810.2|201660.2|32
1632829860000|2021-09-28 11:51:00|201815.3|201665.3|201819.2|201669.2|201819.2|201669.2|201812.7|201662.7|22
1632829870000|2021-09-28 11:51:10|201821.2|201671.2|201830.2|201680.2|201830.2|201680.2|201817.5|201667.5|26
1632829880000|2021-09-28 11:51:20|201829.1|201679.1|201819.6|201669.6|201829.1|201679.1|201814.9|201664.9|26
1632829890000|2021-09-28 11:51:30|201822.3|201672.3|201822.6|201672.6|201824.7|201674.7|201822.2|201672.2|18
1632829900000|2021-09-28 11:51:40|201822.8|201672.8|201821.4|201671.4|201823|201673|201820.1|201670.1|20
1632829910000|2021-09-28 11:51:50|201821.3|201671.3|201814.1|201664.1|201822.8|201672.8|201813.6|201663.6|24
1632829920000|2021-09-28 11:52:00|201813.2|201663.2|201776.8|201626.8|201813.2|201663.2|201770.4|201620.4|25
1632829930000|2021-09-28 11:52:10|201776.6|201626.6|201777.5|201627.5|201779.9|201629.9|201773.5|201623.5|26
1632829940000|2021-09-28 11:52:20|201776.6|201626.6|201797.1|201647.1|201801.7|201651.7|201775.5|201625.5|28
1632829950000|2021-09-28 11:52:30|201797.4|201647.4|201799.4|201649.4|201804.2|201703.3|201752.3|201647.2|21
1632829960000|2021-09-28 11:52:40|201799.2|201649.2|201793.3|201643.3|201799.2|201649.2|201790.4|201640.4|23
1632829970000|2021-09-28 11:52:50|201794|201644|201787|201637|201794|201644|201784|201634|17
1632829980000|2021-09-28 11:53:00|201787.3|201637.3|201862.4|201712.4|201864.5|201714.5|201787.1|201637.1|31
1632829990000|2021-09-28 11:53:10|201862.1|201712.1|201861.4|201711.4|201862.3|201712.3|201858|201708|24
1632830000000|2021-09-28 11:53:20|201859.8|201709.8|201861|201711|201862.7|201712.7|201856.9|201706.9|24
1632830010000|2021-09-28 11:53:30|201859.1|201709.1|201860.2|201710.2|201863|201713|201858.9|201708.9|19
1632830020000|2021-09-28 11:53:40|201863|201713|201861.4|201711.4|201863.5|201713.5|201857.7|201707.7|25
1632830030000|2021-09-28 11:53:50|201861.8|201711.8|201862|201712|201862.4|201712.4|201860.7|201710.7|16
1632830040000|2021-09-28 11:54:00|201860.7|201710.7|201862.2|201712.2|201865.7|201715.7|201860.7|201710.7|21
1632830050000|2021-09-28 11:54:10|201862.9|201712.9|201893.8|201743.8|201893.8|201743.8|201860.9|201710.9|25
1632830060000|2021-09-28 11:54:20|201892.6|201742.6|201919.1|201769.1|201920.8|201770.8|201891.9|201741.9|31
1632830070000|2021-09-28 11:54:30|201917.7|201767.7|201933.5|201783.5|201938.8|201788.8|201917.7|201767.7|29
1632830080000|2021-09-28 11:54:40|201933.8|201783.8|201930.7|201780.7|201934.7|201784.7|201926.4|201776.4|24
1632830090000|2021-09-28 11:54:50|201930.5|201780.5|201930.9|201780.9|201934.2|201784.2|201930.5|201780.5|21
1632830100000|2021-09-28 11:55:00|201935.5|201785.5|201937.8|201787.8|201940.4|201839.5|201888.6|201785|29
1632830110000|2021-09-28 11:55:10|201938.2|201788.2|201950.9|201800.9|201954|201804|201936.9|201786.9|33
1632830120000|2021-09-28 11:55:20|201950.3|201800.3|201948.9|201798.9|201951.6|201801.6|201947|201797|30
1632830130000|2021-09-28 11:55:30|201948.2|201798.2|201947|201797|201951|201801|201946.6|201796.6|29
1632830140000|2021-09-28 11:55:40|201951.2|201801.2|201976.7|201826.7|201985.8|201835.8|201950.3|201800.3|32
1632830150000|2021-09-28 11:55:50|201977|201827|201977.6|201827.6|201982.7|201832.7|201974.2|201824.2|20
1632830160000|2021-09-28 11:56:00|201976.9|201826.9|201982|201832|201996.9|201846.9|201976|201826|37
1632830170000|2021-09-28 11:56:10|201981.8|201831.8|201979.1|201829.1|202003.6|201853.6|201975.6|201825.6|33
1632830180000|2021-09-28 11:56:20|201976.5|201826.5|202015.2|201865.2|202018|201868|201974.5|201824.5|27
1632830190000|2021-09-28 11:56:30|202011.3|201861.3|202018|201868|202018|201868|202011.3|201861.3|16
1632830200000|2021-09-28 11:56:40|202018.7|201868.7|202012.9|201862.9|202023.9|201873.9|202009.1|201859.1|20
1632830210000|2021-09-28 11:56:50|202012.1|201862.1|201956.6|201806.6|202012.1|201862.1|201936.7|201786.7|34
1632830220000|2021-09-28 11:57:00|201954.9|201804.9|201948.6|201798.6|201955.4|201805.4|201946.5|201796.5|24
1632830230000|2021-09-28 11:57:10|201947.6|201797.6|201949.4|201799.4|201951.1|201851.5|201901.5|201797.6|20
1632830240000|2021-09-28 11:57:20|201947.2|201797.2|201951.3|201801.3|201954.5|201855.9|201903.4|201797.2|21
1632830250000|2021-09-28 11:57:30|201951.9|201801.9|202003.3|201853.3|202005.8|201855.8|201949.3|201799.3|34
1632830260000|2021-09-28 11:57:40|201995.1|201845.1|202011.9|201861.9|202018.9|201868.9|201991.9|201841.9|25
1632830270000|2021-09-28 11:57:50|202018.9|201868.9|202014.6|201864.6|202030.6|201880.6|202009.5|201859.5|32
1632830280000|2021-09-28 11:58:00|202015.3|201865.3|202022.7|201872.7|202024.8|201909.7|201959.7|201860.3|29
1632830290000|2021-09-28 11:58:10|202023.1|201873.1|202020.2|201870.2|202023.1|201873.1|202012.2|201862.2|23
1632830300000|2021-09-28 11:58:20|202022|201872|201985.8|201835.8|202022.4|201872.4|201977.9|201827.9|28
1632830310000|2021-09-28 11:58:30|201984.8|201834.8|201980.2|201830.2|201987.6|201837.6|201976|201826|26
1632830320000|2021-09-28 11:58:40|201980.8|201830.8|201987.7|201837.7|201990.9|201840.9|201980.3|201830.3|22
1632830330000|2021-09-28 11:58:50|201983.2|201833.2|202019.7|201869.7|202019.7|201869.7|201983.2|201833.2|29
1632830340000|2021-09-28 11:59:00|202021.8|201871.8|202026.9|201876.9|202034|201884|202018.7|201868.7|34
1632830350000|2021-09-28 11:59:10|202029.9|201879.9|202033.4|201883.4|202036.6|201886.6|202022.7|201872.7|19
1632830360000|2021-09-28 11:59:20|202034.2|201884.2|202034|201884|202037.8|201887.8|202030.6|201880.6|23
1632830370000|2021-09-28 11:59:30|202030.8|201880.8|202031.2|201881.2|202037.3|201887.3|202030.8|201880.8|29
1632830380000|2021-09-28 11:59:40|202034.5|201884.5|202033.3|201883.3|202041.9|201891.9|202026.2|201876.2|30
1632830390000|2021-09-28 11:59:50|202034.4|201884.4|202032.6|201882.6|202037.4|201887.4|202031.9|201881.9|26
1632830400000|2021-09-28 12:00:00|202029.2|201879.2|202054.3|201904.3|202057.5|201907.5|202029.2|201879.2|33
1632830410000|2021-09-28 12:00:10|202061.1|201911.1|202140.2|201990.2|202142.8|201992.8|202058.1|201908.1|29
1632830420000|2021-09-28 12:00:20|202138.9|201988.9|202138.7|201988.7|202140.3|201990.3|202133.5|201983.5|35
1632830430000|2021-09-28 12:00:30|202138.9|201988.9|202144|201994|202150.4|202000.4|202137|201987|31
1632830440000|2021-09-28 12:00:40|202144.1|201994.1|202145|201995|202159.2|202009.2|202141.4|201991.4|29
1632830450000|2021-09-28 12:00:50|202144.9|201994.9|202133.8|201983.8|202145.3|202042.4|202092.4|201983.1|30
1632830460000|2021-09-28 12:01:00|202132.6|201982.6|202138.6|201988.6|202149.7|201999.7|202131.2|201981.2|33
1632830470000|2021-09-28 12:01:10|202138.1|201988.1|202159.2|202009.2|202159.7|202009.7|202135.5|201985.5|34
1632830480000|2021-09-28 12:01:20|202157.9|202007.9|202157.1|202007.1|202164.8|202014.8|202153.4|202003.4|35
1632830490000|2021-09-28 12:01:30|202154.7|202004.7|202151.9|202001.9|202160.7|202010.7|202139.9|201989.9|34
1632830500000|2021-09-28 12:01:40|202151.2|202001.2|202152.4|202002.4|202153.8|202003.8|202142.2|201992.2|31
1632830510000|2021-09-28 12:01:50|202152.8|202002.8|202174.7|202024.7|202177|202027|202152.6|202002.6|36
1632830520000|2021-09-28 12:02:00|202173.8|202023.8|202174.3|202024.3|202176|202026|202153.9|202003.9|34
1632830530000|2021-09-28 12:02:10|202173.6|202023.6|202164|202014|202175.9|202025.9|202157.6|202007.6|30
1632830540000|2021-09-28 12:02:20|202163.8|202013.8|202151.7|202001.7|202175.9|202025.9|202147.9|201997.9|35
1632830550000|2021-09-28 12:02:30|202146.3|201996.3|202155.8|202005.8|202155.9|202005.9|202146.3|201996.3|26
1632830560000|2021-09-28 12:02:40|202154.4|202004.4|202153.7|202003.7|202156|202045.4|202089.8|201992.6|29
1632830570000|2021-09-28 12:02:50|202151.1|202001.1|202150.4|202000.4|202154.1|202004.1|202148.2|201998.2|21
1632830580000|2021-09-28 12:03:00|202150.8|202000.8|202161.3|202011.3|202161.3|202011.3|202148.8|201998.8|29
1632830590000|2021-09-28 12:03:10|202158.5|202008.5|202154.8|202004.8|202165.9|202015.9|202154.2|202004.2|27
1632830600000|2021-09-28 12:03:20|202153.7|202003.7|202144.7|201994.7|202159.5|202047.9|202097.9|201994.7|37
1632830610000|2021-09-28 12:03:30|202146.5|201996.5|202112.2|201962.2|202150.6|202000.6|202112.2|201962.2|25
1632830620000|2021-09-28 12:03:40|202112|201962|202111.6|201961.6|202117.3|201967.3|202102.3|201952.3|29
1632830630000|2021-09-28 12:03:50|202114.9|201964.9|202102.2|201952.2|202118.5|201968.5|202097.4|201947.4|32
1632830640000|2021-09-28 12:04:00|202101.1|201951.1|202102.5|201952.5|202105|201985.7|202034.6|201933.4|32
1632830650000|2021-09-28 12:04:10|202101.1|201951.1|202099.7|201949.7|202106|201956|202099.5|201949.5|28
1632830660000|2021-09-28 12:04:20|202098.7|201948.7|202083.2|201933.2|202098.7|201948.7|202079.2|201929.2|34
1632830670000|2021-09-28 12:04:30|202083|201933|202076.4|201926.4|202085.6|201935.6|202076.4|201926.4|26
1632830680000|2021-09-28 12:04:40|202076.8|201926.8|202081.8|201931.8|202082.1|201932.1|202071.8|201921.8|23
1632830690000|2021-09-28 12:04:50|202082.7|201932.7|202110.7|201960.7|202110.7|201960.7|202081.7|201931.7|30
1632830700000|2021-09-28 12:05:00|202110|201960|202106.2|201956.2|202110.9|201960.9|202102.2|201952.2|31
1632830710000|2021-09-28 12:05:10|202106|201956|202115|201965|202116.5|201966.5|202106|201956|27
1632830720000|2021-09-28 12:05:20|202118.8|201968.8|202133.8|201983.8|202133.8|201983.8|202103.7|201953.7|35
1632830730000|2021-09-28 12:05:30|202126.9|201976.9|202159.1|202009.1|202161.2|202011.2|202126.9|201976.9|38
1632830740000|2021-09-28 12:05:40|202157.7|202007.7|202179.2|202029.2|202179.2|202029.2|202153.7|202003.7|34
1632830750000|2021-09-28 12:05:50|202178.4|202028.4|202174.8|202024.8|202178.4|202072.8|202122.8|202013.6|35
1632830760000|2021-09-28 12:06:00|202177.6|202027.6|202166.7|202016.7|202181.5|202031.5|202165.1|202015.1|36
1632830770000|2021-09-28 12:06:10|202164.9|202014.9|202161.9|202011.9|202169.7|202019.7|202157|202007|29
1632830780000|2021-09-28 12:06:20|202168.7|202018.7|202165|202015|202169.7|202019.7|202163.5|202013.5|28
1632830790000|2021-09-28 12:06:30|202165.3|202015.3|202166.2|202016.2|202168|202018|202163.4|202013.4|26
1632830800000|2021-09-28 12:06:40|202166.1|202016.1|202167.9|202017.9|202170.4|202020.4|202161.9|202011.9|21
1632830810000|2021-09-28 12:06:50|202168|202018|202163.6|202013.6|202168|202018|202156|202006|30
1632830820000|2021-09-28 12:07:00|202164.2|202014.2|202087.3|202037.3|202164.2|202039.2|202086.4|201988.6|28
1632830830000|2021-09-28 12:07:10|202087.4|202037.4|202142.9|201992.9|202152.4|202043.2|202087.3|201985.7|29
1632830840000|2021-09-28 12:07:20|202094.3|202044.3|202093.4|202043.4|202095.2|202045.2|202093.4|202043.4|15
1632830850000|2021-09-28 12:07:30|202093|202043|202091.1|202041.1|202142.1|202044.9|202089.8|201988.8|26
1632830860000|2021-09-28 12:07:40|202091.9|202041.9|202089.8|202039.8|202147.5|202043.7|202089.8|201990|27
1632830870000|2021-09-28 12:07:50|202089.6|202039.6|202101.7|201951.7|202142.8|202041.6|202049.9|201950.2|28
1632830880000|2021-09-28 12:08:00|202102.4|201952.4|202089.3|201939.3|202102.8|201997.1|202041.7|201915.4|34
1632830890000|2021-09-28 12:08:10|202088.3|201938.3|202066.9|201916.9|202091.5|201941.5|202061.6|201911.6|28
1632830900000|2021-09-28 12:08:20|202067.7|201917.7|202079.6|201929.6|202085.5|201935.5|202062.4|201912.4|32
1632830910000|2021-09-28 12:08:30|202068.4|201918.4|202094.3|201944.3|202096.9|201946.9|202065.2|201915.2|32
1632830920000|2021-09-28 12:08:40|202096|201946|202111.3|201961.3|202119.5|202008.3|202058.3|201945.5|36
1632830930000|2021-09-28 12:08:50|202110.3|201960.3|202165.9|202015.9|202165.9|202048.3|202097|201960.1|32
1632830940000|2021-09-28 12:09:00|202166.7|202016.7|202163|202013|202167.8|202017.8|202163|202013|26
1632830950000|2021-09-28 12:09:10|202162.1|202012.1|202183.5|202033.5|202183.5|202033.5|202161|202011|32
1632830960000|2021-09-28 12:09:20|202178.3|202028.3|202182.2|202032.2|202185.2|202035.2|202176.1|202026.1|36
1632830970000|2021-09-28 12:09:30|202179.6|202029.6|202180.2|202030.2|202186.2|202036.2|202177|202027|33
1632830980000|2021-09-28 12:09:40|202178.2|202028.2|202179.8|202029.8|202183.2|202033.2|202176.4|202026.4|26
1632830990000|2021-09-28 12:09:50|202180.7|202030.7|202181.3|202031.3|202182.4|202032.4|202176.2|202026.2|28
1632831000000|2021-09-28 12:10:00|202179|202029|202163.4|202013.4|202181.9|202031.9|202163.4|202013.4|22
1632831010000|2021-09-28 12:10:10|202163.1|202013.1|202156.2|202006.2|202165.3|202015.3|202154.9|202004.9|18
1632831020000|2021-09-28 12:10:20|202155.2|202005.2|202143.6|201993.6|202155.7|202005.7|202117.7|201967.7|30
1632831030000|2021-09-28 12:10:30|202143.4|201993.4|202142.7|201992.7|202155.5|202005.5|202140.8|201990.8|36
1632831040000|2021-09-28 12:10:40|202141.2|201991.2|202152.7|202002.7|202159.5|202009.5|202137.9|201987.9|31
1632831050000|2021-09-28 12:10:50|202146.4|201996.4|202142.2|201992.2|202154.3|202004.3|202140.4|201990.4|32
1632831060000|2021-09-28 12:11:00|202140.2|201990.2|202141.2|201991.2|202153.9|202003.9|202138.9|201988.9|36
1632831070000|2021-09-28 12:11:10|202141.4|201991.4|202123.8|201973.8|202141.4|202030.1|202075|201967.5|25
1632831080000|2021-09-28 12:11:20|202123.7|201973.7|202123.8|201973.8|202124.7|201974.7|202121.9|201971.9|12
1632831090000|2021-09-28 12:11:30|202128.7|201978.7|202126.9|201976.9|202128.7|202025.8|202070.2|201968.3|29
1632831100000|2021-09-28 12:11:40|202126.8|201976.8|202130.5|201980.5|202130.7|202026.2|202073.8|201971.5|16
1632831110000|2021-09-28 12:11:50|202130.3|201980.3|202113.1|201963.1|202130.3|201980.3|202107.7|201957.7|27
1632831120000|2021-09-28 12:12:00|202110.6|201960.6|202143.3|201993.3|202151.7|202001.7|202107|201957|32
1632831130000|2021-09-28 12:12:10|202142.7|201992.7|202131.5|201981.5|202148.5|201998.5|202118.9|201968.9|32
1632831140000|2021-09-28 12:12:20|202131.3|201981.3|202126.8|201976.8|202131.3|201981.3|202121.6|201971.6|30
1632831150000|2021-09-28 12:12:30|202125.6|201975.6|202130.5|201980.5|202130.5|201980.5|202121.8|201971.8|24
1632831160000|2021-09-28 12:12:40|202131.5|201981.5|202131.8|201981.8|202133.4|201983.4|202131|201981|23
1632831170000|2021-09-28 12:12:50|202132.1|201982.1|202130.3|201980.3|202132.1|201982.1|202128.6|201978.6|19
1632831180000|2021-09-28 12:13:00|202130.2|201980.2|202163|202013|202163|202013|202129.1|201979.1|30
1632831190000|2021-09-28 12:13:10|202161.9|202011.9|202166.5|202016.5|202174.2|202024.2|202159|202009|28
1632831200000|2021-09-28 12:13:20|202169.3|202019.3|202153.2|202003.2|202169.3|202066.1|202106.7|202003.2|31
1632831210000|2021-09-28 12:13:30|202157.2|202007.2|202140.8|201990.8|202161.5|202011.5|202140.8|201990.8|24
1632831220000|2021-09-28 12:13:40|202088.8|202038.8|202144.3|201994.3|202150|202038.8|202088.8|201989.7|32
1632831230000|2021-09-28 12:13:50|202144.4|201994.4|202153.4|202003.4|202156.5|202049.8|202098.2|201992.3|32
1632831240000|2021-09-28 12:14:00|202151.4|202001.4|202150.4|202000.4|202157.7|202007.7|202146.9|201996.9|30
1632831250000|2021-09-28 12:14:10|202152.1|202002.1|202154|202004|202154.4|202052.7|202101|201998.7|37
1632831260000|2021-09-28 12:14:20|202154.5|202004.5|202160.3|202010.3|202160.9|202010.9|202153.3|202003.3|33
1632831270000|2021-09-28 12:14:30|202154.3|202004.3|202154.8|202004.8|202156.8|202006.8|202146.4|201996.4|32
1632831280000|2021-09-28 12:14:40|202154.1|202004.1|202156.4|202006.4|202156.4|202006.4|202149.5|201999.5|31
1632831290000|2021-09-28 12:14:50|202146.3|201996.3|202141.6|201991.6|202148.4|201998.4|202141.6|201991.6|24
1632831300000|2021-09-28 12:15:00|202141.5|201991.5|202115|201965|202141.7|202038.4|202070|201965|33
1632831310000|2021-09-28 12:15:10|202115.5|201965.5|202105.8|201955.8|202118.3|201968.3|202103.5|201953.5|33
1632831320000|2021-09-28 12:15:20|202106|201956|202105.8|201955.8|202109.7|201959.7|202103.3|201953.3|25
1632831330000|2021-09-28 12:15:30|202106.9|201956.9|202110.2|201960.2|202111.1|201961.1|202105.5|201955.5|30
1632831340000|2021-09-28 12:15:40|202110.4|201960.4|202147.6|201997.6|202150.5|202000.5|202110|201960|32
1632831350000|2021-09-28 12:15:50|202147.4|201997.4|202150.2|202000.2|202169.2|202019.2|202144.7|201994.7|30
1632831360000|2021-09-28 12:16:00|202170.5|202020.5|202139.6|201989.6|202172.2|202022.2|202139.6|201989.6|25
1632831370000|2021-09-28 12:16:10|202139.5|201989.5|202165.1|202015.1|202169.1|202068.2|202118.2|201986.9|34
1632831380000|2021-09-28 12:16:20|202163.7|202013.7|202166.8|202016.8|202168.3|202018.3|202163.5|202013.5|27
1632831390000|2021-09-28 12:16:30|202166.3|202016.3|202182.2|202032.2|202185.1|202035.1|202165.8|202015.8|22
1632831400000|2021-09-28 12:16:40|202182.1|202032.1|202189|202039|202192.9|202042.9|202175.9|202025.9|26
1632831410000|2021-09-28 12:16:50|202189.7|202039.7|202184.8|202034.8|202190.8|202040.8|202183.4|202033.4|26
1632831420000|2021-09-28 12:17:00|202186.8|202036.8|202188.3|202038.3|202192.2|202042.2|202182.8|202032.8|33
1632831430000|2021-09-28 12:17:10|202191.3|202041.3|202187.8|202037.8|202196.6|202092.7|202142.7|202035.9|34
1632831440000|2021-09-28 12:17:20|202185.7|202035.7|202201.8|202051.8|202204.3|202054.3|202185.7|202035.7|32
1632831450000|2021-09-28 12:17:30|202203.6|202053.6|202231.1|202081.1|202242.9|202092.9|202201.5|202051.5|31
1632831460000|2021-09-28 12:17:40|202232.9|202082.9|202303.8|202153.8|202308|202158|202232.6|202082.6|31
1632831470000|2021-09-28 12:17:50|202286|202136|202277.6|202127.6|202286|202136|202270.2|202120.2|34
1632831480000|2021-09-28 12:18:00|202277.9|202127.9|202279.4|202129.4|202283.3|202133.3|202276.7|202126.7|28
1632831490000|2021-09-28 12:18:10|202278.6|202128.6|202276.5|202126.5|202281.5|202131.5|202274.5|202124.5|18
1632831500000|2021-09-28 12:18:20|202276.4|202126.4|202270.6|202120.6|202278.4|202128.4|202268.7|202118.7|22
1632831510000|2021-09-28 12:18:30|202266.8|202116.8|202261.9|202111.9|202273.9|202123.9|202257.7|202107.7|28
1632831520000|2021-09-28 12:18:40|202268.4|202118.4|202275|202125|202277|202127|202267.5|202117.5|30
1632831530000|2021-09-28 12:18:50|202273.7|202123.7|202298.3|202148.3|202300.5|202150.5|202269.1|202119.1|28
1632831540000|2021-09-28 12:19:00|202294.9|202144.9|202300|202150|202301.6|202151.6|202277.9|202127.9|34
1632831550000|2021-09-28 12:19:10|202300.3|202150.3|202284.1|202134.1|202300.3|202150.3|202280.5|202130.5|30
1632831560000|2021-09-28 12:19:20|202283.7|202133.7|202289.4|202139.4|202291.1|202141.1|202281.7|202131.7|28
1632831570000|2021-09-28 12:19:30|202290.1|202140.1|202312.5|202162.5|202313.4|202163.4|202288.5|202138.5|27
1632831580000|2021-09-28 12:19:40|202313.4|202163.4|202329|202179|202330.3|202180.3|202310.8|202160.8|32
1632831590000|2021-09-28 12:19:50|202329.2|202179.2|202315.4|202165.4|202331|202181|202315.4|202165.4|24
1632831600000|2021-09-28 12:20:00|202300.8|202150.8|202320.3|202170.3|202321.2|202171.2|202296.8|202146.8|31
1632831610000|2021-09-28 12:20:10|202319.8|202169.8|202322.1|202172.1|202325.8|202175.8|202313.8|202163.8|35
1632831620000|2021-09-28 12:20:20|202320.6|202170.6|202319.1|202169.1|202324.3|202174.3|202309.9|202159.9|33
1632831630000|2021-09-28 12:20:30|202321.5|202171.5|202319.2|202169.2|202322.2|202172.2|202310.5|202160.5|39
1632831640000|2021-09-28 12:20:40|202320.2|202170.2|202324.4|202174.4|202338.8|202188.8|202318.3|202168.3|37
1632831650000|2021-09-28 12:20:50|202324|202174|202310.9|202160.9|202326.4|202176.4|202306.2|202156.2|36
1632831660000|2021-09-28 12:21:00|202313.6|202163.6|202304|202154|202318.1|202168.1|202303.7|202153.7|37
1632831670000|2021-09-28 12:21:10|202303.7|202153.7|202324.4|202174.4|202324.5|202174.5|202303.7|202153.7|28
1632831680000|2021-09-28 12:21:20|202321.4|202171.4|202321|202171|202321.4|202171.4|202303.9|202153.9|30
1632831690000|2021-09-28 12:21:30|202321.7|202171.7|202320.8|202170.8|202322.4|202172.4|202306.5|202156.5|36
1632831700000|2021-09-28 12:21:40|202319.3|202169.3|202351.2|202201.2|202351.2|202201.2|202314.1|202164.1|33
1632831710000|2021-09-28 12:21:50|202350.7|202200.7|202355.8|202205.8|202357|202247.6|202297.6|202195.1|31
1632831720000|2021-09-28 12:22:00|202355.4|202205.4|202373.3|202223.3|202395.6|202245.6|202355.4|202205.4|35
1632831730000|2021-09-28 12:22:10|202366.1|202216.1|202386.7|202236.7|202388.7|202238.7|202361.1|202211.1|33
1632831740000|2021-09-28 12:22:20|202385.4|202235.4|202374.2|202224.2|202385.4|202235.4|202362.4|202212.4|34
1632831750000|2021-09-28 12:22:30|202373.5|202223.5|202363.8|202213.8|202375.3|202225.3|202363|202213|27
1632831760000|2021-09-28 12:22:40|202362.2|202212.2|202365.6|202215.6|202375.3|202225.3|202359.6|202209.6|34
1632831770000|2021-09-28 12:22:50|202365.4|202215.4|202373.3|202223.3|202374.2|202224.2|202364.4|202214.4|25
1632831780000|2021-09-28 12:23:00|202373.8|202223.8|202373.9|202223.9|202375.5|202225.5|202369.2|202219.2|35
1632831790000|2021-09-28 12:23:10|202375.7|202225.7|202374.8|202224.8|202380.7|202230.7|202372.8|202222.8|34
1632831800000|2021-09-28 12:23:20|202371.8|202221.8|202370.6|202220.6|202376.9|202226.9|202370.6|202220.6|33
1632831810000|2021-09-28 12:23:30|202372|202222|202373.2|202223.2|202374.1|202224.1|202369.5|202219.5|28
1632831820000|2021-09-28 12:23:40|202374.2|202224.2|202368.1|202218.1|202378.2|202228.2|202363.6|202213.6|30
1632831830000|2021-09-28 12:23:50|202359.8|202209.8|202363.7|202213.7|202368.2|202218.2|202357.6|202207.6|27
1632831840000|2021-09-28 12:24:00|202364.1|202214.1|202364.7|202214.7|202366.1|202216.1|202363.9|202213.9|24
1632831850000|2021-09-28 12:24:10|202360.4|202210.4|202329.3|202179.3|202368.3|202218.3|202321.4|202171.4|32
1632831860000|2021-09-28 12:24:20|202327.4|202177.4|202302.5|202152.5|202334.6|202184.6|202300.5|202150.5|33
1632831870000|2021-09-28 12:24:30|202302.9|202152.9|202325.4|202175.4|202326.6|202176.6|202302.2|202152.2|30
1632831880000|2021-09-28 12:24:40|202329.7|202179.7|202361.8|202211.8|202368.3|202218.3|202329.7|202179.7|36
1632831890000|2021-09-28 12:24:50|202359.2|202209.2|202356.9|202206.9|202361.2|202211.2|202356|202206|25
1632831900000|2021-09-28 12:25:00|202358.8|202208.8|202425.9|202275.9|202432.3|202282.3|202358.8|202208.8|39
1632831910000|2021-09-28 12:25:10|202424.3|202274.3|202432|202282|202432|202282|202422.5|202272.5|33
1632831920000|2021-09-28 12:25:20|202431.9|202281.9|202434.1|202284.1|202435.3|202285.3|202429.3|202279.3|24
1632831930000|2021-09-28 12:25:30|202433.1|202283.1|202444.1|202294.1|202444.1|202294.1|202431.7|202281.7|27
1632831940000|2021-09-28 12:25:40|202446.1|202296.1|202441.6|202291.6|202446.4|202296.4|202441.2|202291.2|33
1632831950000|2021-09-28 12:25:50|202441.8|202291.8|202430.1|202280.1|202444|202294|202428.9|202278.9|28
1632831960000|2021-09-28 12:26:00|202430.4|202280.4|202427|202277|202438.7|202288.7|202426.5|202276.5|31
1632831970000|2021-09-28 12:26:10|202428.2|202278.2|202420.5|202270.5|202431.2|202320|202370|202238.7|28
1632831980000|2021-09-28 12:26:20|202421.2|202271.2|202423.6|202273.6|202426.4|202276.4|202419|202269|33
1632831990000|2021-09-28 12:26:30|202423|202273|202399.6|202249.6|202424.5|202274.5|202383.7|202233.7|31
1632832000000|2021-09-28 12:26:40|202400.6|202250.6|202388.7|202238.7|202402.7|202252.7|202388.6|202238.6|36
1632832010000|2021-09-28 12:26:50|202388.2|202238.2|202387.5|202237.5|202391.5|202241.5|202385.6|202235.6|33
1632832020000|2021-09-28 12:27:00|202383.1|202233.1|202394.3|202244.3|202395.8|202245.8|202383.1|202233.1|29
1632832030000|2021-09-28 12:27:10|202389.1|202239.1|202390.3|202240.3|202392.3|202242.3|202384.1|202234.1|34
1632832040000|2021-09-28 12:27:20|202388.6|202238.6|202390.6|202240.6|202402|202296.3|202346.3|202236.8|26
1632832050000|2021-09-28 12:27:30|202392.9|202242.9|202418.9|202268.9|202421.3|202271.3|202389.6|202239.6|31
1632832060000|2021-09-28 12:27:40|202418.6|202268.6|202403.9|202253.9|202426.3|202321.7|202371.7|202249.7|33
1632832070000|2021-09-28 12:27:50|202403.6|202253.6|202422.9|202272.9|202423.8|202316.8|202366.8|202251|33
1632832080000|2021-09-28 12:28:00|202421.9|202271.9|202415.5|202265.5|202428.4|202278.4|202415.1|202265.1|36
1632832090000|2021-09-28 12:28:10|202414.9|202264.9|202410.7|202260.7|202414.9|202264.9|202408.8|202258.8|28
1632832100000|2021-09-28 12:28:20|202411|202261|202432.3|202282.3|202435.4|202285.4|202409.6|202259.6|24
1632832110000|2021-09-28 12:28:30|202432.1|202282.1|202432.7|202282.7|202435.4|202285.4|202427.8|202277.8|31
1632832120000|2021-09-28 12:28:40|202433.7|202283.7|202435.4|202285.4|202438.1|202288.1|202431.3|202281.3|24
1632832130000|2021-09-28 12:28:50|202435.2|202285.2|202431.2|202281.2|202435.7|202285.7|202429.2|202279.2|26
1632832140000|2021-09-28 12:29:00|202431.1|202281.1|202438.7|202288.7|202438.7|202288.7|202430.5|202280.5|30
1632832150000|2021-09-28 12:29:10|202438.4|202288.4|202430.3|202280.3|202439.9|202289.9|202430.3|202280.3|34
1632832160000|2021-09-28 12:29:20|202430|202280|202426.5|202276.5|202431.6|202281.6|202418.6|202268.6|25
1632832170000|2021-09-28 12:29:30|202427.5|202277.5|202425.1|202275.1|202428|202278|202424.8|202274.8|28
1632832180000|2021-09-28 12:29:40|202426|202276|202400.5|202250.5|202426.3|202276.3|202390.9|202240.9|22
1632832190000|2021-09-28 12:29:50|202402.2|202252.2|202349.9|202199.9|202402.8|202252.8|202349.2|202199.2|28
1632832200000|2021-09-28 12:30:00|202351.7|202201.7|202344.7|202194.7|202352.4|202202.4|202334.9|202184.9|35
1632832210000|2021-09-28 12:30:10|202345|202195|202338.2|202188.2|202347.2|202197.2|202338.2|202188.2|31
1632832220000|2021-09-28 12:30:20|202338.1|202188.1|202343.6|202193.6|202346.5|202196.5|202337.1|202187.1|28
1632832230000|2021-09-28 12:30:30|202342.4|202192.4|202293.4|202143.4|202342.5|202192.5|202293.4|202143.4|25
1632832240000|2021-09-28 12:30:40|202292.5|202142.5|202262.3|202112.3|202294.9|202144.9|202261.2|202111.2|34
1632832250000|2021-09-28 12:30:50|202249.6|202099.6|202276.3|202126.3|202276.3|202126.3|202220.2|202070.2|37
1632832260000|2021-09-28 12:31:00|202278.1|202128.1|202269.6|202119.6|202283.6|202133.6|202266.3|202116.3|39
1632832270000|2021-09-28 12:31:10|202271.8|202121.8|202260.3|202110.3|202274.7|202124.7|202256.6|202106.6|36
1632832280000|2021-09-28 12:31:20|202260.2|202110.2|202262.8|202112.8|202263|202113|202254.4|202104.4|29
1632832290000|2021-09-28 12:31:30|202262.9|202112.9|202271.9|202121.9|202271.9|202121.9|202261.7|202111.7|25
1632832300000|2021-09-28 12:31:40|202265.7|202115.7|202277.9|202127.9|202279.9|202129.9|202265.7|202115.7|27
1632832310000|2021-09-28 12:31:50|202278.2|202128.2|202261.1|202111.1|202297.1|202147.1|202259.5|202109.5|35
1632832320000|2021-09-28 12:32:00|202261.6|202111.6|202256|202106|202261.6|202111.6|202254.7|202104.7|28
1632832330000|2021-09-28 12:32:10|202257|202107|202255.7|202105.7|202258.9|202108.9|202255.7|202105.7|21
1632832340000|2021-09-28 12:32:20|202256.2|202106.2|202254.7|202104.7|202257.2|202107.2|202254.7|202104.7|21
1632832350000|2021-09-28 12:32:30|202255.5|202105.5|202269.5|202119.5|202269.9|202119.9|202254.4|202104.4|23
1632832360000|2021-09-28 12:32:40|202268.1|202118.1|202259.3|202109.3|202268.9|202118.9|202258.7|202108.7|34
1632832370000|2021-09-28 12:32:50|202260.6|202110.6|202215.3|202065.3|202261.1|202111.1|202213.2|202063.2|31
1632832380000|2021-09-28 12:33:00|202211.4|202061.4|202215|202065|202217.5|202067.5|202211.1|202061.1|24
1632832390000|2021-09-28 12:33:10|202214.1|202064.1|202213.1|202063.1|202214.8|202064.8|202210.3|202060.3|14
1632832400000|2021-09-28 12:33:20|202208.2|202058.2|202208.3|202058.3|202210.7|202060.7|202205|202055|21
1632832410000|2021-09-28 12:33:30|202207.1|202057.1|202177|202027|202207.1|202057.1|202173.7|202023.7|27
1632832420000|2021-09-28 12:33:40|202176.5|202026.5|202257|202107|202257.8|202128|202175.2|202026.5|31
1632832430000|2021-09-28 12:33:50|202257.2|202107.2|202271.4|202121.4|202272.9|202122.9|202257|202107|33
1632832440000|2021-09-28 12:34:00|202272.5|202122.5|202273.2|202123.2|202273.2|202123.2|202255.2|202105.2|30
1632832450000|2021-09-28 12:34:10|202271.2|202121.2|202267.7|202117.7|202271.4|202121.4|202266.9|202116.9|24
1632832460000|2021-09-28 12:34:20|202268.5|202118.5|202277.5|202127.5|202282|202132|202259.8|202109.8|28
1632832470000|2021-09-28 12:34:30|202292|202142|202303.9|202153.9|202320.3|202170.3|202287.4|202137.4|35
1632832480000|2021-09-28 12:34:40|202304.1|202154.1|202322.4|202172.4|202322.7|202172.7|202303.6|202153.6|34
1632832490000|2021-09-28 12:34:50|202322.3|202172.3|202338.3|202188.3|202342.4|202192.4|202322.2|202172.2|33
1632832500000|2021-09-28 12:35:00|202338.7|202188.7|202348.8|202198.8|202348.9|202198.9|202335.3|202185.3|34
1632832510000|2021-09-28 12:35:10|202348.9|202198.9|202384.2|202234.2|202389.3|202239.3|202348.5|202198.5|25
1632832520000|2021-09-28 12:35:20|202386.8|202236.8|202379.8|202229.8|202391.6|202241.6|202378.8|202228.8|39
1632832530000|2021-09-28 12:35:30|202379.7|202229.7|202388.2|202238.2|202391.1|202241.1|202377.3|202227.3|28
1632832540000|2021-09-28 12:35:40|202384.8|202234.8|202385.4|202235.4|202388.5|202238.5|202383.6|202233.6|26
1632832550000|2021-09-28 12:35:50|202384.7|202234.7|202378.9|202228.9|202385.9|202235.9|202358.3|202208.3|35
1632832560000|2021-09-28 12:36:00|202380.2|202230.2|202381.1|202231.1|202385.7|202235.7|202369.6|202219.6|31
1632832570000|2021-09-28 12:36:10|202381.5|202231.5|202355.6|202205.6|202385|202235|202347.9|202197.9|37
1632832580000|2021-09-28 12:36:20|202357.3|202207.3|202364.2|202214.2|202379.5|202229.5|202357.3|202207.3|31
1632832590000|2021-09-28 12:36:30|202359.3|202209.3|202345.6|202195.6|202378.7|202228.7|202342|202192|36
1632832600000|2021-09-28 12:36:40|202345.7|202195.7|202347.7|202197.7|202377.9|202227.9|202340.4|202190.4|38
1632832610000|2021-09-28 12:36:50|202346.8|202196.8|202375.1|202225.1|202377.9|202227.9|202346.6|202196.6|34
1632832620000|2021-09-28 12:37:00|202379|202229|202354.2|202204.2|202391.4|202241.4|202350.4|202200.4|39
1632832630000|2021-09-28 12:37:10|202355|202205|202355|202205|202357.8|202207.8|202344.7|202194.7|34
1632832640000|2021-09-28 12:37:20|202354.4|202204.4|202352.8|202202.8|202355|202205|202350.2|202200.2|32
1632832650000|2021-09-28 12:37:30|202352.4|202202.4|202356|202206|202358|202208|202345.7|202195.7|32
1632832660000|2021-09-28 12:37:40|202355.7|202205.7|202356.5|202206.5|202357.2|202207.2|202351.6|202201.6|33
1632832670000|2021-09-28 12:37:50|202357|202207|202350.9|202200.9|202357.7|202207.7|202347.2|202197.2|31
1632832680000|2021-09-28 12:38:00|202348.7|202198.7|202346.4|202196.4|202355.7|202205.7|202345.8|202195.8|28
1632832690000|2021-09-28 12:38:10|202342.4|202192.4|202308.2|202158.2|202342.4|202192.4|202298.9|202148.9|31
1632832700000|2021-09-28 12:38:20|202309.1|202159.1|202300.2|202150.2|202310.1|202160.1|202297|202147|32
1632832710000|2021-09-28 12:38:30|202300.9|202150.9|202319.3|202169.3|202319.3|202169.3|202300.6|202150.6|30
1632832720000|2021-09-28 12:38:40|202325.5|202175.5|202325.5|202175.5|202332.5|202182.5|202325.5|202175.5|24
1632832730000|2021-09-28 12:38:50|202326.3|202176.3|202347.7|202197.7|202348.1|202198.1|202326|202176|30
1632832740000|2021-09-28 12:39:00|202349.4|202199.4|202349.6|202199.6|202355.2|202205.2|202349.4|202199.4|26
1632832750000|2021-09-28 12:39:10|202347.1|202197.1|202361.1|202211.1|202367.4|202217.4|202344|202194|37
1632832760000|2021-09-28 12:39:20|202361.2|202211.2|202357.3|202207.3|202361.2|202211.2|202357.3|202207.3|30
1632832770000|2021-09-28 12:39:30|202359.1|202209.1|202329.3|202179.3|202359.1|202209.1|202317.8|202167.8|32
1632832780000|2021-09-28 12:39:40|202325|202175|202357.2|202207.2|202360.8|202210.8|202325|202175|30
1632832790000|2021-09-28 12:39:50|202357.1|202207.1|202348.8|202198.8|202359.2|202209.2|202337.6|202187.6|31
1632832800000|2021-09-28 12:40:00|202352.2|202202.2|202359.8|202209.8|202362.8|202212.8|202350.3|202200.3|38
1632832810000|2021-09-28 12:40:10|202360.8|202210.8|202388.3|202238.3|202389.3|202239.3|202360.3|202210.3|34
1632832820000|2021-09-28 12:40:20|202388.6|202238.6|202391.9|202241.9|202391.9|202241.9|202380|202230|34
1632832830000|2021-09-28 12:40:30|202390.7|202240.7|202411.9|202261.9|202419.6|202269.6|202386|202236|36
1632832840000|2021-09-28 12:40:40|202409.4|202259.4|202378.6|202228.6|202409.4|202259.4|202373.1|202223.1|35
1632832850000|2021-09-28 12:40:50|202378.3|202228.3|202382.2|202232.2|202385.6|202235.6|202370.9|202220.9|29
1632832860000|2021-09-28 12:41:00|202382.1|202232.1|202387.8|202237.8|202391.6|202289.1|202339.1|202232.1|28
1632832870000|2021-09-28 12:41:10|202388.3|202238.3|202387.2|202237.2|202390.6|202240.6|202385|202235|24
1632832880000|2021-09-28 12:41:20|202387.8|202237.8|202424.7|202274.7|202430.8|202280.8|202387.4|202237.4|35
1632832890000|2021-09-28 12:41:30|202422.4|202272.4|202440.7|202290.7|202440.7|202290.7|202421.9|202271.9|35
1632832900000|2021-09-28 12:41:40|202440.4|202290.4|202493.9|202343.9|202502.9|202352.9|202440.4|202290.4|38
1632832910000|2021-09-28 12:41:50|202495.4|202345.4|202515.3|202365.3|202522.2|202372.2|202493.9|202343.9|35
1632832920000|2021-09-28 12:42:00|202515.9|202365.9|202510.4|202360.4|202517.5|202367.5|202501.8|202351.8|35
1632832930000|2021-09-28 12:42:10|202510.6|202360.6|202539.9|202389.9|202539.9|202389.9|202505.6|202355.6|35
1632832940000|2021-09-28 12:42:20|202541.3|202391.3|202499.1|202349.1|202541.3|202391.3|202497.7|202347.7|36
1632832950000|2021-09-28 12:42:30|202499.4|202349.4|202444.8|202294.8|202500.6|202350.6|202431.3|202281.3|35
1632832960000|2021-09-28 12:42:40|202447.1|202297.1|202464.4|202314.4|202465.3|202315.3|202436.5|202286.5|37
1632832970000|2021-09-28 12:42:50|202464.1|202314.1|202477.5|202327.5|202481.9|202331.9|202462.8|202312.8|33
1632832980000|2021-09-28 12:43:00|202475.8|202325.8|202484|202334|202484.2|202334.2|202470|202320|38
1632832990000|2021-09-28 12:43:10|202481.2|202331.2|202512.4|202362.4|202515.5|202365.5|202475.7|202325.7|31
1632833000000|2021-09-28 12:43:20|202509.8|202359.8|202517.7|202367.7|202519|202369|202506.9|202356.9|31
1632833010000|2021-09-28 12:43:30|202517.5|202367.5|202483|202333|202518.1|202368.1|202483|202333|32
1632833020000|2021-09-28 12:43:40|202480|202330|202488.8|202338.8|202503.4|202353.4|202475.6|202325.6|38
1632833030000|2021-09-28 12:43:50|202489.7|202339.7|202478.7|202328.7|202493.1|202343.1|202467.2|202317.2|37
1632833040000|2021-09-28 12:44:00|202479.4|202329.4|202504|202354|202504|202354|202477.7|202327.7|31
1632833050000|2021-09-28 12:44:10|202501.8|202351.8|202530.2|202380.2|202530.2|202380.2|202500.4|202350.4|34
1632833060000|2021-09-28 12:44:20|202534.2|202384.2|202528.6|202378.6|202541.3|202391.3|202521.6|202371.6|33
1632833070000|2021-09-28 12:44:30|202529.2|202379.2|202517.6|202367.6|202529.2|202379.2|202512.4|202362.4|28
1632833080000|2021-09-28 12:44:40|202517.4|202367.4|202506.9|202356.9|202519.3|202369.3|202504.1|202354.1|31
1632833090000|2021-09-28 12:44:50|202504.5|202354.5|202521.1|202371.1|202531.3|202381.3|202504.5|202354.5|38
1632833100000|2021-09-28 12:45:00|202520.2|202370.2|202510.6|202360.6|202531.8|202381.8|202509.9|202359.9|37
1632833110000|2021-09-28 12:45:10|202511.2|202361.2|202520|202370|202522.9|202372.9|202508.4|202358.4|26
1632833120000|2021-09-28 12:45:20|202522.3|202372.3|202531.5|202381.5|202532.9|202382.9|202520.7|202370.7|37
1632833130000|2021-09-28 12:45:30|202532.7|202382.7|202544|202394|202546.2|202396.2|202532.1|202382.1|28
1632833140000|2021-09-28 12:45:40|202543.4|202393.4|202486.4|202336.4|202543.7|202429.9|202479.9|202334|36
1632833150000|2021-09-28 12:45:50|202486.5|202336.5|202503.3|202353.3|202505|202355|202478.8|202328.8|32
1632833160000|2021-09-28 12:46:00|202502.7|202352.7|202511.8|202361.8|202544.2|202394.2|202500.4|202350.4|37
1632833170000|2021-09-28 12:46:10|202509.8|202359.8|202518.4|202368.4|202521.2|202371.2|202500.6|202350.6|37
1632833180000|2021-09-28 12:46:20|202516.5|202366.5|202451.2|202401.2|202520.1|202401.2|202450.7|202347.4|37
1632833190000|2021-09-28 12:46:30|202452.4|202402.4|202534.8|202384.8|202534.8|202402.4|202452.4|202366.3|38
1632833200000|2021-09-28 12:46:40|202543.4|202393.4|202523.7|202373.7|202553.3|202403.3|202522.7|202372.7|39
1632833210000|2021-09-28 12:46:50|202524.1|202374.1|202527.7|202377.7|202528.8|202378.8|202523.2|202373.2|35
1632833220000|2021-09-28 12:47:00|202527.9|202377.9|202528.6|202378.6|202545.3|202395.3|202526.4|202376.4|34
1632833230000|2021-09-28 12:47:10|202528.9|202378.9|202550.5|202400.5|202555.2|202405.2|202526.9|202376.9|32
1632833240000|2021-09-28 12:47:20|202548.9|202398.9|202549.8|202399.8|202554.9|202404.9|202548.5|202398.5|28
1632833250000|2021-09-28 12:47:30|202551.1|202401.1|202592.4|202442.4|202604.8|202454.8|202551.1|202401.1|34
1632833260000|2021-09-28 12:47:40|202593.8|202443.8|202606|202456|202606|202456|202591|202441|33
1632833270000|2021-09-28 12:47:50|202604.3|202454.3|202606.6|202456.6|202611.5|202461.5|202600.2|202450.2|35
1632833280000|2021-09-28 12:48:00|202608.6|202458.6|202611.4|202461.4|202635.1|202485.1|202606|202456|32
1632833290000|2021-09-28 12:48:10|202610.9|202460.9|202631.4|202481.4|202638.3|202488.3|202609.2|202459.2|32
1632833300000|2021-09-28 12:48:20|202631.3|202481.3|202640.4|202490.4|202641.8|202541.2|202589.5|202480.9|35
1632833310000|2021-09-28 12:48:30|202640.8|202490.8|202658.4|202508.4|202671.3|202521.3|202635.8|202485.8|37
1632833320000|2021-09-28 12:48:40|202657.6|202507.6|202656|202506|202660.4|202510.4|202650.8|202500.8|25
1632833330000|2021-09-28 12:48:50|202655.4|202505.4|202641.3|202491.3|202656.4|202506.4|202637.7|202487.7|31
1632833340000|2021-09-28 12:49:00|202641.6|202491.6|202629.1|202479.1|202641.6|202491.6|202607.6|202457.6|31
1632833350000|2021-09-28 12:49:10|202630.4|202480.4|202639.2|202489.2|202641.1|202491.1|202630.4|202480.4|32
1632833360000|2021-09-28 12:49:20|202639.4|202489.4|202620.6|202470.6|202641.8|202491.8|202619.9|202469.9|34
1632833370000|2021-09-28 12:49:30|202621|202471|202631.4|202481.4|202632.1|202482.1|202607.8|202457.8|31
1632833380000|2021-09-28 12:49:40|202631.2|202481.2|202618.1|202468.1|202636.1|202486.1|202615.8|202465.8|28
1632833390000|2021-09-28 12:49:50|202616.9|202466.9|202628.8|202478.8|202632.5|202482.5|202616|202466|34
1632833400000|2021-09-28 12:50:00|202626.9|202476.9|202633.4|202483.4|202640.2|202490.2|202626.9|202476.9|38
1632833410000|2021-09-28 12:50:10|202629.6|202479.6|202640.4|202490.4|202641.3|202491.3|202629.6|202479.6|32
1632833420000|2021-09-28 12:50:20|202640.6|202490.6|202667.8|202517.8|202669.7|202519.7|202632.6|202482.6|33
1632833430000|2021-09-28 12:50:30|202668.2|202518.2|202634.5|202484.5|202668.2|202518.2|202628.8|202478.8|33
1632833440000|2021-09-28 12:50:40|202637.3|202487.3|202639.7|202489.7|202643.3|202493.3|202629.3|202479.3|31
1632833450000|2021-09-28 12:50:50|202637.5|202487.5|202674.6|202524.6|202675|202572.7|202622.7|202485.8|33
1632833460000|2021-09-28 12:51:00|202683.1|202533.1|202712.8|202562.8|202714.8|202564.8|202683.1|202533.1|34
1632833470000|2021-09-28 12:51:10|202714.6|202564.6|202719.2|202569.2|202720.3|202570.3|202711.9|202561.9|28
1632833480000|2021-09-28 12:51:20|202718.2|202568.2|202754.2|202604.2|202754.2|202604.2|202716.9|202566.9|27
1632833490000|2021-09-28 12:51:30|202753.3|202603.3|202751.5|202601.5|202754.9|202604.9|202747.7|202597.7|26
1632833500000|2021-09-28 12:51:40|202752|202602|202761|202611|202790.9|202640.9|202734|202584|37
1632833510000|2021-09-28 12:51:50|202754.2|202604.2|202773.6|202623.6|202789.3|202639.3|202754.2|202604.2|38
1632833520000|2021-09-28 12:52:00|202766.6|202616.6|202761|202611|202768.5|202618.5|202744.7|202594.7|37
1632833530000|2021-09-28 12:52:10|202763.3|202613.3|202761.6|202611.6|202767.8|202617.8|202755.5|202605.5|35
1632833540000|2021-09-28 12:52:20|202763.2|202613.2|202758.2|202608.2|202764.6|202645.9|202695.9|202602.6|32
1632833550000|2021-09-28 12:52:30|202760.6|202610.6|202756.5|202606.5|202760.8|202651.8|202701.8|202602.9|28
1632833560000|2021-09-28 12:52:40|202760.3|202610.3|202752.7|202602.7|202763.4|202613.4|202752.7|202602.7|33
1632833570000|2021-09-28 12:52:50|202752.9|202602.9|202792.4|202642.4|202795.4|202645.4|202752.9|202602.9|33
1632833580000|2021-09-28 12:53:00|202788.3|202638.3|202775.7|202625.7|202789.3|202639.3|202772.7|202622.7|37
1632833590000|2021-09-28 12:53:10|202773.3|202623.3|202775.6|202625.6|202788.7|202638.7|202766.8|202616.8|37
1632833600000|2021-09-28 12:53:20|202773.1|202623.1|202770.5|202620.5|202800.4|202650.4|202770.5|202620.5|34
1632833610000|2021-09-28 12:53:30|202770.7|202620.7|202791.4|202641.4|202794.5|202644.5|202770.7|202620.7|29
1632833620000|2021-09-28 12:53:40|202792.6|202642.6|202786.4|202636.4|202792.6|202642.6|202776.2|202626.2|36
1632833630000|2021-09-28 12:53:50|202785.2|202635.2|202787.9|202637.9|202787.9|202637.9|202782.6|202632.6|26
1632833640000|2021-09-28 12:54:00|202790.4|202640.4|202771.4|202621.4|202794.7|202644.7|202770.1|202620.1|34
1632833650000|2021-09-28 12:54:10|202773|202623|202777.3|202627.3|202780.2|202630.2|202771.7|202621.7|27
1632833660000|2021-09-28 12:54:20|202783.2|202633.2|202795.9|202645.9|202798.7|202648.7|202783.2|202633.2|21
1632833670000|2021-09-28 12:54:30|202796.5|202646.5|202807.3|202657.3|202808.4|202658.4|202793.7|202643.7|26
1632833680000|2021-09-28 12:54:40|202809|202659|202837.4|202687.4|202844.7|202694.7|202809|202659|35
1632833690000|2021-09-28 12:54:50|202834.5|202684.5|202858.4|202708.4|202859.5|202709.5|202830.8|202680.8|34
1632833700000|2021-09-28 12:55:00|202859|202709|202884.1|202734.1|202890.7|202740.7|202859|202709|34
1632833710000|2021-09-28 12:55:10|202885.1|202735.1|202884.1|202734.1|202888.4|202738.4|202880.9|202730.9|33
1632833720000|2021-09-28 12:55:20|202883.5|202733.5|202877.7|202727.7|202886.1|202736.1|202874|202724|30
1632833730000|2021-09-28 12:55:30|202877.3|202727.3|202851.6|202701.6|202877.3|202727.3|202851.6|202701.6|25
1632833740000|2021-09-28 12:55:40|202843|202693|202854.5|202704.5|202858.7|202708.7|202843|202693|27
1632833750000|2021-09-28 12:55:50|202853|202703|202849.6|202699.6|202856.2|202706.2|202845.3|202695.3|26
1632833760000|2021-09-28 12:56:00|202854.8|202704.8|202853.5|202703.5|202863.3|202713.3|202851.9|202701.9|31
1632833770000|2021-09-28 12:56:10|202853.8|202703.8|202842.1|202692.1|202855.6|202705.6|202841|202691|25
1632833780000|2021-09-28 12:56:20|202842.6|202692.6|202845.8|202695.8|202848.2|202747.2|202797.2|202678.8|38
1632833790000|2021-09-28 12:56:30|202845.1|202695.1|202844.5|202694.5|202849|202699|202841.4|202691.4|32
1632833800000|2021-09-28 12:56:40|202843.8|202693.8|202796|202646|202847|202697|202790.5|202640.5|28
1632833810000|2021-09-28 12:56:50|202804.2|202654.2|202751.6|202601.6|202806.2|202667|202717|202598.1|27
1632833820000|2021-09-28 12:57:00|202748.9|202598.9|202754.6|202604.6|202756.5|202606.5|202747.9|202597.9|22
1632833830000|2021-09-28 12:57:10|202754.5|202604.5|202711.6|202561.6|202754.7|202604.7|202706.5|202556.5|26
1632833840000|2021-09-28 12:57:20|202713.3|202563.3|202713.3|202563.3|202715.9|202565.9|202710.5|202560.5|29
1632833850000|2021-09-28 12:57:30|202712.1|202562.1|202715|202565|202715|202565|202709|202559|23
1632833860000|2021-09-28 12:57:40|202714.9|202564.9|202714.2|202564.2|202716.6|202566.6|202713.9|202563.9|18
1632833870000|2021-09-28 12:57:50|202713.7|202563.7|202713.1|202563.1|202716.6|202566.6|202696.8|202546.8|32
1632833880000|2021-09-28 12:58:00|202710.9|202560.9|202721|202571|202723.8|202573.8|202707.2|202557.2|34
1632833890000|2021-09-28 12:58:10|202718.1|202568.1|202717.2|202567.2|202726.9|202576.9|202714.5|202564.5|29
1632833900000|2021-09-28 12:58:20|202713.3|202563.3|202726.9|202576.9|202730.5|202580.5|202713.1|202563.1|35
1632833910000|2021-09-28 12:58:30|202723.4|202573.4|202719.9|202569.9|202723.8|202573.8|202712.6|202562.6|34
1632833920000|2021-09-28 12:58:40|202720.3|202570.3|202711.2|202561.2|202720.3|202570.3|202709.5|202559.5|38
1632833930000|2021-09-28 12:58:50|202711.3|202561.3|202709.3|202559.3|202713.2|202563.2|202709.3|202559.3|29
1632833940000|2021-09-28 12:59:00|202709.7|202559.7|202707.8|202557.8|202717.2|202567.2|202707.5|202557.5|37
1632833950000|2021-09-28 12:59:10|202707.5|202557.5|202741|202591|202745.1|202595.1|202707.2|202557.2|31
1632833960000|2021-09-28 12:59:20|202741.9|202591.9|202750.8|202600.8|202750.8|202600.8|202739.7|202589.7|31
1632833970000|2021-09-28 12:59:30|202749.6|202599.6|202746|202596|202751.5|202601.5|202744.1|202594.1|35
1632833980000|2021-09-28 12:59:40|202748.2|202598.2|202741.2|202591.2|202748.8|202598.8|202724.8|202574.8|38
1632833990000|2021-09-28 12:59:50|202742.9|202592.9|202749.5|202599.5|202758.9|202608.9|202742.9|202592.9|36
1632834000000|2021-09-28 13:00:00|202750.9|202600.9|202737.1|202587.1|202758.8|202608.8|202736.5|202586.5|34
1632834010000|2021-09-28 13:00:10|202738.3|202588.3|202739.4|202589.4|202748.5|202598.5|202736.3|202586.3|34
1632834020000|2021-09-28 13:00:20|202739.7|202589.7|202709.8|202559.8|202740.2|202590.2|202709.8|202559.8|35
1632834030000|2021-09-28 13:00:30|202708.5|202558.5|202714.5|202564.5|202718.4|202568.4|202705.2|202555.2|37
1632834040000|2021-09-28 13:00:40|202714.7|202564.7|202708.2|202558.2|202716.3|202566.3|202696.9|202546.9|39
1632834050000|2021-09-28 13:00:50|202709.4|202559.4|202700.4|202550.4|202709.4|202559.4|202685.6|202535.6|32
1632834060000|2021-09-28 13:01:00|202699.2|202549.2|202711.4|202561.4|202715.5|202565.5|202699.2|202549.2|34
1632834070000|2021-09-28 13:01:10|202711.6|202561.6|202721.9|202571.9|202724.5|202574.5|202711.5|202561.5|31
1632834080000|2021-09-28 13:01:20|202708.3|202558.3|202709.3|202559.3|202714.4|202564.4|202707.4|202557.4|16
1632834090000|2021-09-28 13:01:30|202711.6|202561.6|202706.5|202556.5|202715.4|202565.4|202705.1|202555.1|19
1632834100000|2021-09-28 13:01:40|202707.9|202557.9|202708.5|202558.5|202710.7|202560.7|202707.9|202557.9|21
1632834110000|2021-09-28 13:01:50|202708.8|202558.8|202705.8|202555.8|202709.1|202559.1|202674.8|202524.8|31
1632834120000|2021-09-28 13:02:00|202707.2|202557.2|202707.4|202557.4|202712.4|202562.4|202702.5|202552.5|35
1632834130000|2021-09-28 13:02:10|202709.5|202559.5|202708.3|202558.3|202709.5|202559.5|202699.2|202549.2|31
1632834140000|2021-09-28 13:02:20|202708.2|202558.2|202722|202572|202723|202573|202706.8|202556.8|33
1632834150000|2021-09-28 13:02:30|202720.6|202570.6|202731.6|202581.6|202731.6|202581.6|202718.8|202568.8|32
1632834160000|2021-09-28 13:02:40|202732.2|202582.2|202710.4|202560.4|202732.2|202582.2|202702.2|202552.2|36
1632834170000|2021-09-28 13:02:50|202708.5|202558.5|202702|202552|202709.1|202559.1|202701.6|202551.6|29
1632834180000|2021-09-28 13:03:00|202702.4|202552.4|202704.1|202554.1|202707.9|202557.9|202700.5|202550.5|34
1632834190000|2021-09-28 13:03:10|202704.7|202554.7|202719.3|202569.3|202719.6|202569.6|202704.7|202554.7|27
1632834200000|2021-09-28 13:03:20|202717|202567|202694.7|202544.7|202718.9|202568.9|202685.9|202535.9|31
1632834210000|2021-09-28 13:03:30|202695.4|202545.4|202694.1|202544.1|202695.4|202545.4|202692.5|202542.5|29
1632834220000|2021-09-28 13:03:40|202693.9|202543.9|202675.8|202525.8|202693.9|202543.9|202667.1|202517.1|35
1632834230000|2021-09-28 13:03:50|202675.9|202525.9|202676.3|202526.3|202677.2|202527.2|202666|202516|35
1632834240000|2021-09-28 13:04:00|202676|202526|202675.5|202525.5|202679.3|202529.3|202670.1|202520.1|33
1632834250000|2021-09-28 13:04:10|202672.4|202522.4|202650|202500|202674.4|202524.4|202645.6|202495.6|37
1632834260000|2021-09-28 13:04:20|202651.1|202501.1|202629.3|202479.3|202651.1|202501.1|202627.4|202477.4|36
1632834270000|2021-09-28 13:04:30|202629|202479|202639.7|202489.7|202644.3|202494.3|202623.2|202473.2|35
1632834280000|2021-09-28 13:04:40|202634.6|202484.6|202632.8|202482.8|202637.5|202487.5|202628.7|202478.7|27
1632834290000|2021-09-28 13:04:50|202633.9|202483.9|202630.8|202480.8|202647|202497|202630.1|202480.1|36
1632834300000|2021-09-28 13:05:00|202636.1|202486.1|202627.6|202477.6|202646.8|202496.8|202621.4|202471.4|33
1632834310000|2021-09-28 13:05:10|202627|202477|202638.6|202488.6|202638.6|202488.6|202626|202476|31
1632834320000|2021-09-28 13:05:20|202640.3|202490.3|202645.7|202495.7|202656.1|202506.1|202633.7|202483.7|34
1632834330000|2021-09-28 13:05:30|202641.6|202491.6|202637.7|202487.7|202641.9|202491.9|202626.5|202476.5|38
1632834340000|2021-09-28 13:05:40|202637.1|202487.1|202618.5|202468.5|202639.9|202489.9|202615.3|202465.3|33
1632834350000|2021-09-28 13:05:50|202590.8|202440.8|202587.1|202437.1|202592.9|202442.9|202563.6|202413.6|34
1632834360000|2021-09-28 13:06:00|202587.9|202437.9|202597.8|202447.8|202597.8|202447.8|202574.9|202424.9|40
1632834370000|2021-09-28 13:06:10|202603.3|202453.3|202581.1|202431.1|202611.8|202483.5|202533.5|202422.9|40
1632834380000|2021-09-28 13:06:20|202571.5|202421.5|202561.8|202411.8|202576.1|202464.3|202509.7|202390.2|38
1632834390000|2021-09-28 13:06:30|202560.6|202410.6|202538.2|202388.2|202567.3|202417.3|202530.5|202380.5|32
1632834400000|2021-09-28 13:06:40|202536.8|202386.8|202537.3|202387.3|202539.8|202435.7|202485.7|202381.1|32
1632834410000|2021-09-28 13:06:50|202532.1|202382.1|202526.6|202376.6|202536.1|202386.1|202522.2|202372.2|30
1632834420000|2021-09-28 13:07:00|202527.3|202377.3|202529.8|202379.8|202529.8|202379.8|202519.9|202369.9|25
1632834430000|2021-09-28 13:07:10|202527.6|202377.6|202444.8|202294.8|202528.4|202378.4|202444.6|202294.6|33
1632834440000|2021-09-28 13:07:20|202446.8|202296.8|202437.7|202287.7|202449|202299|202430.9|202280.9|36
1632834450000|2021-09-28 13:07:30|202436.5|202286.5|202440.4|202290.4|202444|202294|202432.7|202282.7|30
1632834460000|2021-09-28 13:07:40|202441.2|202291.2|202446|202296|202451.6|202301.6|202440|202290|35
1632834470000|2021-09-28 13:07:50|202455|202305|202488.9|202338.9|202498.4|202348.4|202449.6|202299.6|36
1632834480000|2021-09-28 13:08:00|202487.8|202337.8|202484.7|202334.7|202498.4|202348.4|202480.8|202330.8|35
1632834490000|2021-09-28 13:08:10|202487.1|202337.1|202484|202334|202488.3|202338.3|202478.6|202328.6|31
1632834500000|2021-09-28 13:08:20|202485.9|202335.9|202487.9|202337.9|202496.9|202346.9|202482.8|202332.8|36
1632834510000|2021-09-28 13:08:30|202487.3|202337.3|202479.7|202329.7|202489.7|202339.7|202474.9|202324.9|35
1632834520000|2021-09-28 13:08:40|202478.6|202328.6|202481.7|202331.7|202485.4|202335.4|202478.6|202328.6|36
1632834530000|2021-09-28 13:08:50|202481.9|202331.9|202507.9|202357.9|202509.6|202359.6|202481.9|202331.9|32
1632834540000|2021-09-28 13:09:00|202507.2|202357.2|202524.6|202374.6|202535.3|202385.3|202495.6|202345.6|35
1632834550000|2021-09-28 13:09:10|202525.3|202375.3|202536.8|202386.8|202543.5|202393.5|202521.6|202371.6|36
1632834560000|2021-09-28 13:09:20|202550|202400|202558.4|202408.4|202578.3|202428.3|202550|202400|32
1632834570000|2021-09-28 13:09:30|202559|202409|202529.7|202379.7|202559|202409|202526.2|202376.2|36
1632834580000|2021-09-28 13:09:40|202528|202378|202529.5|202379.5|202541.5|202391.5|202520.7|202370.7|35
1632834590000|2021-09-28 13:09:50|202537.5|202387.5|202530.8|202380.8|202539.8|202389.8|202529.1|202379.1|33
1632834600000|2021-09-28 13:10:00|202531.4|202381.4|202530.1|202380.1|202549|202399|202522.1|202372.1|39
1632834610000|2021-09-28 13:10:10|202529.7|202379.7|202547.5|202397.5|202552.3|202402.3|202529.7|202379.7|40
1632834620000|2021-09-28 13:10:20|202546.8|202396.8|202619.3|202469.3|202625.9|202475.9|202499.1|202395.3|37
1632834630000|2021-09-28 13:10:30|202619.2|202469.2|202608|202458|202623.2|202473.2|202608|202458|36
1632834640000|2021-09-28 13:10:40|202607.9|202457.9|202591.1|202441.1|202611.7|202461.7|202587|202437|35
1632834650000|2021-09-28 13:10:50|202591.6|202441.6|202600.7|202450.7|202601.2|202451.2|202586.9|202436.9|28
1632834660000|2021-09-28 13:11:00|202601.6|202451.6|202538.8|202388.8|202604|202454|202534.8|202384.8|35
1632834670000|2021-09-28 13:11:10|202540.2|202390.2|202527.1|202377.1|202541.6|202391.6|202526.7|202376.7|32
1632834680000|2021-09-28 13:11:20|202527.6|202377.6|202530.2|202380.2|202534.1|202438.1|202480.7|202376.6|28
1632834690000|2021-09-28 13:11:30|202529|202379|202527.4|202377.4|202533.3|202383.3|202527.4|202377.4|30
1632834700000|2021-09-28 13:11:40|202528.9|202378.9|202525|202375|202537.1|202387.1|202522.6|202372.6|29
1632834710000|2021-09-28 13:11:50|202525.1|202375.1|202536.8|202386.8|202537|202387|202524.4|202374.4|31
1632834720000|2021-09-28 13:12:00|202536.4|202386.4|202563.5|202413.5|202564.4|202414.4|202536.4|202386.4|32
1632834730000|2021-09-28 13:12:10|202576.1|202426.1|202535.8|202385.8|202576.1|202426.1|202534.8|202384.8|34
1632834740000|2021-09-28 13:12:20|202535|202385|202560.9|202410.9|202561.4|202411.4|202534.4|202384.4|35
1632834750000|2021-09-28 13:12:30|202559.4|202409.4|202572.4|202422.4|202573.6|202423.6|202559.4|202409.4|34
1632834760000|2021-09-28 13:12:40|202572.5|202422.5|202574.3|202424.3|202587.7|202437.7|202572.2|202422.2|35
1632834770000|2021-09-28 13:12:50|202575.6|202425.6|202583.6|202433.6|202589.1|202439.1|202574.8|202424.8|37
1632834780000|2021-09-28 13:13:00|202581.5|202431.5|202585.5|202435.5|202589.5|202439.5|202579.7|202429.7|32
1632834790000|2021-09-28 13:13:10|202585.7|202435.7|202582.3|202432.3|202585.9|202484.6|202531.7|202422.3|28
1632834800000|2021-09-28 13:13:20|202582.9|202432.9|202580.3|202430.3|202590.2|202489.1|202532.7|202429.5|34
1632834810000|2021-09-28 13:13:30|202579.1|202429.1|202581.5|202431.5|202581.5|202431.5|202575|202425|33
1632834820000|2021-09-28 13:13:40|202582.4|202432.4|202575.8|202425.8|202584.1|202434.1|202571.9|202421.9|33
1632834830000|2021-09-28 13:13:50|202578|202428|202562.9|202412.9|202582|202432|202559.4|202409.4|35
1632834840000|2021-09-28 13:14:00|202560.2|202410.2|202517.9|202367.9|202560.2|202438|202478.3|202367.9|38
1632834850000|2021-09-28 13:14:10|202521.4|202371.4|202523.1|202373.1|202525.8|202375.8|202520.9|202370.9|25
1632834860000|2021-09-28 13:14:20|202524.1|202374.1|202478.6|202428.6|202531.6|202433.1|202478.3|202367.4|31
1632834870000|2021-09-28 13:14:30|202479.4|202429.4|202488.3|202438.3|202538.8|202438.5|202478.4|202381.7|32
1632834880000|2021-09-28 13:14:40|202494.7|202444.7|202541.4|202391.4|202549.2|202448.8|202492.3|202388.2|36
1632834890000|2021-09-28 13:14:50|202540.4|202390.4|202513.5|202363.5|202540.4|202390.4|202503.7|202353.7|37
1632834900000|2021-09-28 13:15:00|202511.9|202361.9|202532.5|202382.5|202538.8|202388.8|202511.9|202361.9|30
1632834910000|2021-09-28 13:15:10|202531.9|202381.9|202560.8|202410.8|202562.6|202412.6|202531.1|202381.1|34
1632834920000|2021-09-28 13:15:20|202558.9|202408.9|202564.1|202414.1|202567.1|202417.1|202558.9|202408.9|29
1632834930000|2021-09-28 13:15:30|202565|202415|202590.7|202440.7|202593.1|202488.2|202538.2|202409.8|37
1632834940000|2021-09-28 13:15:40|202592|202442|202575.5|202425.5|202594.3|202444.3|202566.7|202416.7|32
1632834950000|2021-09-28 13:15:50|202576.2|202426.2|202593.7|202443.7|202593.7|202443.7|202573.9|202423.9|35
1632834960000|2021-09-28 13:16:00|202590.7|202440.7|202618|202468|202618|202468|202583.8|202433.8|38
1632834970000|2021-09-28 13:16:10|202617.6|202467.6|202626|202476|202626|202476|202610.7|202460.7|29
1632834980000|2021-09-28 13:16:20|202625.8|202475.8|202622.5|202472.5|202626.7|202476.7|202622|202472|27
1632834990000|2021-09-28 13:16:30|202622.4|202472.4|202640.6|202490.6|202643.9|202493.9|202622.4|202472.4|28
1632835000000|2021-09-28 13:16:40|202640.2|202490.2|202630.5|202480.5|202640.2|202490.2|202628.3|202478.3|35
1632835010000|2021-09-28 13:16:50|202627.6|202477.6|202628.3|202478.3|202631|202481|202619.9|202469.9|34
1632835020000|2021-09-28 13:17:00|202629.8|202479.8|202613.5|202463.5|202634.4|202484.4|202613|202463|39
1632835030000|2021-09-28 13:17:10|202611.9|202461.9|202634|202484|202634.2|202484.2|202610.5|202460.5|29
1632835040000|2021-09-28 13:17:20|202631.8|202481.8|202614.5|202464.5|202631.8|202481.8|202613.2|202463.2|34
1632835050000|2021-09-28 13:17:30|202614.1|202464.1|202584.3|202434.3|202619.4|202469.4|202579.3|202429.3|36
1632835060000|2021-09-28 13:17:40|202585.2|202435.2|202596|202446|202599.2|202449.2|202585.2|202435.2|34
1632835070000|2021-09-28 13:17:50|202595.9|202445.9|202596.5|202446.5|202598.9|202448.9|202592.6|202442.6|27
1632835080000|2021-09-28 13:18:00|202597.2|202447.2|202602.5|202452.5|202609|202459|202597.2|202447.2|29
1632835090000|2021-09-28 13:18:10|202596.1|202446.1|202586.4|202436.4|202602.1|202452.1|202585.4|202435.4|33
1632835100000|2021-09-28 13:18:20|202582|202432|202563.2|202413.2|202582.2|202432.2|202562.5|202412.5|33
1632835110000|2021-09-28 13:18:30|202558.1|202408.1|202517.5|202467.5|202563.3|202467.5|202508.4|202405|26
1632835120000|2021-09-28 13:18:40|202517|202467|202596.4|202446.4|202599.6|202467.2|202514.1|202432.4|31
1632835130000|2021-09-28 13:18:50|202595.5|202445.5|202588.8|202438.8|202598.5|202448.5|202588.4|202438.4|35
1632835140000|2021-09-28 13:19:00|202591.5|202441.5|202604.9|202454.9|202612.7|202462.7|202590.9|202440.9|34
1632835150000|2021-09-28 13:19:10|202604.2|202454.2|202579.2|202429.2|202607.7|202457.7|202569.2|202419.2|29
1632835160000|2021-09-28 13:19:20|202575.9|202425.9|202587.4|202437.4|202594.2|202444.2|202575.9|202425.9|36
1632835170000|2021-09-28 13:19:30|202587.5|202437.5|202598|202448|202598.2|202448.2|202586|202436|31
1632835180000|2021-09-28 13:19:40|202595.1|202445.1|202597.1|202447.1|202603.1|202506.4|202556.4|202440.2|23
1632835190000|2021-09-28 13:19:50|202598.1|202448.1|202600.6|202450.6|202602.8|202452.8|202595.7|202445.7|28
1632835200000|2021-09-28 13:20:00|202595.2|202445.2|202570.3|202420.3|202603.9|202453.9|202566.5|202416.5|36
1632835210000|2021-09-28 13:20:10|202568|202418|202531.8|202381.8|202572.4|202422.4|202530.1|202380.1|32
1632835220000|2021-09-28 13:20:20|202532.1|202382.1|202525.1|202375.1|202534.9|202384.9|202524|202374|35
1632835230000|2021-09-28 13:20:30|202529.5|202379.5|202535|202385|202538.3|202388.3|202526.2|202376.2|33
1632835240000|2021-09-28 13:20:40|202536.2|202386.2|202528.2|202378.2|202541.8|202391.8|202524.4|202374.4|33
1632835250000|2021-09-28 13:20:50|202527|202377|202488.8|202338.8|202529.2|202379.2|202485.5|202335.5|39
1632835260000|2021-09-28 13:21:00|202484.4|202334.4|202497.6|202347.6|202499.2|202349.2|202482|202332|38
1632835270000|2021-09-28 13:21:10|202491.1|202341.1|202495.5|202345.5|202496.4|202346.4|202485.4|202335.4|33
1632835280000|2021-09-28 13:21:20|202496.8|202346.8|202504.3|202354.3|202506.7|202356.7|202496.6|202346.6|36
1632835290000|2021-09-28 13:21:30|202504.5|202354.5|202537|202387|202539.6|202389.6|202504.5|202354.5|27
1632835300000|2021-09-28 13:21:40|202537.8|202387.8|202551.7|202401.7|202565.4|202415.4|202537.8|202387.8|29
1632835310000|2021-09-28 13:21:50|202555.4|202405.4|202562.1|202412.1|202563.1|202413.1|202551.1|202401.1|30
1632835320000|2021-09-28 13:22:00|202561.4|202411.4|202548|202398|202563.3|202413.3|202543|202393|31
1632835330000|2021-09-28 13:22:10|202548.4|202398.4|202539.9|202389.9|202552.5|202402.5|202526.8|202376.8|39
1632835340000|2021-09-28 13:22:20|202538.1|202388.1|202520.8|202370.8|202540.9|202390.9|202520.8|202370.8|37
1632835350000|2021-09-28 13:22:30|202518.2|202368.2|202530.3|202380.3|202533.4|202427.1|202470.5|202368.2|37
1632835360000|2021-09-28 13:22:40|202529.5|202379.5|202529|202379|202533.4|202383.4|202521.8|202371.8|31
1632835370000|2021-09-28 13:22:50|202527.1|202377.1|202532.6|202382.6|202532.6|202382.6|202524.4|202374.4|36
1632835380000|2021-09-28 13:23:00|202533.6|202383.6|202537.3|202387.3|202539.8|202389.8|202533.6|202383.6|27
1632835390000|2021-09-28 13:23:10|202536.8|202386.8|202501.8|202351.8|202543.3|202393.3|202496.2|202346.2|32
1632835400000|2021-09-28 13:23:20|202500|202350|202503.6|202353.6|202508|202358|202491.6|202341.6|33
1632835410000|2021-09-28 13:23:30|202502.1|202352.1|202512.4|202362.4|202515.3|202365.3|202502.1|202352.1|26
1632835420000|2021-09-28 13:23:40|202511.7|202361.7|202533.3|202383.3|202538.1|202388.1|202511.7|202361.7|29
1632835430000|2021-09-28 13:23:50|202539|202389|202515.8|202365.8|202545.6|202395.6|202513.8|202363.8|30
1632835440000|2021-09-28 13:24:00|202519.7|202369.7|202550.9|202400.9|202561.1|202411.1|202519.7|202369.7|33
1632835450000|2021-09-28 13:24:10|202507.9|202457.9|202541.7|202391.7|202563.8|202457.9|202506.4|202391.7|31
1632835460000|2021-09-28 13:24:20|202542|202392|202538.3|202388.3|202547|202397|202535.4|202385.4|28
1632835470000|2021-09-28 13:24:30|202539.3|202389.3|202522.4|202372.4|202542.9|202392.9|202516.6|202366.6|29
1632835480000|2021-09-28 13:24:40|202520.4|202370.4|202526|202376|202531.7|202381.7|202517.1|202367.1|35
1632835490000|2021-09-28 13:24:50|202528.9|202378.9|202529.2|202379.2|202530|202380|202520.3|202370.3|38
1632835500000|2021-09-28 13:25:00|202528.6|202378.6|202583.8|202433.8|202585|202435|202523.2|202373.2|38
1632835510000|2021-09-28 13:25:10|202581.7|202431.7|202596.2|202446.2|202610.9|202460.9|202578|202428|35
1632835520000|2021-09-28 13:25:20|202597.4|202447.4|202612|202462|202613.7|202463.7|202596.3|202446.3|34
1632835530000|2021-09-28 13:25:30|202610.7|202460.7|202605.8|202455.8|202616.2|202466.2|202604.2|202454.2|24
1632835540000|2021-09-28 13:25:40|202602.7|202452.7|202601.4|202451.4|202603.1|202453.1|202600.4|202450.4|28
1632835550000|2021-09-28 13:25:50|202601.3|202451.3|202600.9|202450.9|202606|202456|202598.2|202448.2|29
1632835560000|2021-09-28 13:26:00|202601.1|202451.1|202604|202454|202611.7|202461.7|202600.8|202450.8|39
1632835570000|2021-09-28 13:26:10|202607.3|202457.3|202570.8|202420.8|202607.3|202498.3|202548.3|202420.8|38
1632835580000|2021-09-28 13:26:20|202567.4|202417.4|202529.5|202379.5|202567.4|202417.4|202525|202375|33
1632835590000|2021-09-28 13:26:30|202544.8|202394.8|202530.5|202380.5|202544.8|202394.8|202527.6|202377.6|36
1632835600000|2021-09-28 13:26:40|202531.8|202381.8|202530.9|202380.9|202536.2|202386.2|202520.7|202370.7|33
1632835610000|2021-09-28 13:26:50|202530.6|202380.6|202532.6|202382.6|202535.7|202385.7|202530.6|202380.6|27
1632835620000|2021-09-28 13:27:00|202532.5|202382.5|202527.8|202377.8|202533.7|202383.7|202525.8|202375.8|20
1632835630000|2021-09-28 13:27:10|202525.6|202375.6|202499.2|202349.2|202528.5|202378.5|202493.8|202343.8|37
1632835640000|2021-09-28 13:27:20|202498.5|202348.5|202488.1|202338.1|202500.1|202350.1|202485.4|202335.4|31
1632835650000|2021-09-28 13:27:30|202490.4|202340.4|202499.6|202349.6|202504.5|202354.5|202486.2|202336.2|37
1632835660000|2021-09-28 13:27:40|202499.1|202349.1|202505|202355|202515.6|202365.6|202491.7|202341.7|30
1632835670000|2021-09-28 13:27:50|202493.3|202343.3|202507.8|202357.8|202509.2|202359.2|202493.3|202343.3|35
1632835680000|2021-09-28 13:28:00|202510.7|202360.7|202522.1|202372.1|202525.6|202375.6|202509.3|202359.3|33
1632835690000|2021-09-28 13:28:10|202520.6|202370.6|202478.1|202328.1|202522.4|202372.4|202478|202328|34
1632835700000|2021-09-28 13:28:20|202480|202330|202468.8|202318.8|202481.8|202331.8|202468.8|202318.8|26
1632835710000|2021-09-28 13:28:30|202471.2|202321.2|202471.1|202321.1|202482.1|202332.1|202464.2|202314.2|35
1632835720000|2021-09-28 13:28:40|202470.9|202320.9|202459.1|202309.1|202470.9|202367.4|202416|202299.9|33
1632835730000|2021-09-28 13:28:50|202459.6|202309.6|202470.3|202320.3|202498.2|202348.2|202459.6|202309.6|22
1632835740000|2021-09-28 13:29:00|202473.3|202323.3|202480.9|202330.9|202491.6|202341.6|202473.3|202323.3|31
1632835750000|2021-09-28 13:29:10|202482.7|202332.7|202487|202337|202495.7|202345.7|202482.7|202332.7|34
1632835760000|2021-09-28 13:29:20|202486.7|202336.7|202488.6|202338.6|202496.3|202346.3|202486.7|202336.7|35
1632835770000|2021-09-28 13:29:30|202486.5|202336.5|202493.3|202343.3|202494.6|202344.6|202486.5|202336.5|21
1632835780000|2021-09-28 13:29:40|202492.9|202342.9|202494|202344|202498.2|202348.2|202491.9|202341.9|27
1632835790000|2021-09-28 13:29:50|202494.2|202344.2|202489.4|202339.4|202494.2|202344.2|202483.7|202333.7|33
1632835800000|2021-09-28 13:30:00|202497|202347|202538.1|202388.1|202564.3|202414.3|202497|202347|38
1632835810000|2021-09-28 13:30:10|202540.4|202390.4|202530.8|202380.8|202563.7|202455.2|202505.2|202376.4|34
1632835820000|2021-09-28 13:30:20|202531.5|202381.5|202512.1|202362.1|202531.9|202381.9|202492.5|202342.5|37
1632835830000|2021-09-28 13:30:30|202512.7|202362.7|202524.9|202374.9|202535.4|202385.4|202497.1|202347.1|40
1632835840000|2021-09-28 13:30:40|202525.2|202375.2|202521.6|202371.6|202533.7|202383.7|202516.6|202366.6|37
1632835850000|2021-09-28 13:30:50|202520.8|202370.8|202523.6|202373.6|202535|202385|202518.2|202368.2|36
1632835860000|2021-09-28 13:31:00|202524.1|202374.1|202530.7|202380.7|202540.9|202390.9|202520.8|202370.8|38
1632835870000|2021-09-28 13:31:10|202535|202385|202564.4|202414.4|202573.5|202423.5|202535|202385|34
1632835880000|2021-09-28 13:31:20|202564|202414|202563.8|202413.8|202568.3|202418.3|202562.2|202412.2|37
1632835890000|2021-09-28 13:31:30|202562.2|202412.2|202561.4|202411.4|202576.8|202426.8|202561.4|202411.4|38
1632835900000|2021-09-28 13:31:40|202565.1|202415.1|202567.2|202417.2|202567.2|202417.2|202544.6|202394.6|40
1632835910000|2021-09-28 13:31:50|202573.9|202423.9|202577.4|202427.4|202578.6|202428.6|202568.8|202418.8|36
1632835920000|2021-09-28 13:32:00|202576|202426|202555.3|202405.3|202579.7|202429.7|202551|202401|39
1632835930000|2021-09-28 13:32:10|202556.4|202406.4|202572.9|202422.9|202574.3|202424.3|202553|202403|34
1632835940000|2021-09-28 13:32:20|202572.4|202422.4|202565.4|202415.4|202574.9|202468.9|202517.9|202415|30
1632835950000|2021-09-28 13:32:30|202565.2|202415.2|202570.6|202420.6|202579.5|202429.5|202564|202414|32
1632835960000|2021-09-28 13:32:40|202570.4|202420.4|202578.9|202428.9|202580.8|202430.8|202567.6|202417.6|34
1632835970000|2021-09-28 13:32:50|202578.4|202428.4|202575.9|202425.9|202581.2|202431.2|202572.2|202422.2|35
1632835980000|2021-09-28 13:33:00|202567.2|202417.2|202576.5|202426.5|202577.4|202427.4|202559.3|202409.3|40
1632835990000|2021-09-28 13:33:10|202577.3|202427.3|202574.3|202424.3|202580.5|202430.5|202567.5|202417.5|38
1632836000000|2021-09-28 13:33:20|202578.3|202428.3|202623.3|202473.3|202623.3|202519.2|202569.2|202426|40
1632836010000|2021-09-28 13:33:30|202628.8|202478.8|202610.5|202460.5|202628.8|202526.5|202553|202453|36
1632836020000|2021-09-28 13:33:40|202613.4|202463.4|202610.1|202460.1|202621.4|202513.3|202563.3|202457.2|38
1632836030000|2021-09-28 13:33:50|202612.4|202462.4|202617.5|202467.5|202618|202505.5|202555.5|202447.5|37
1632836040000|2021-09-28 13:34:00|202619|202469|202654.7|202504.7|202656.9|202552.6|202602.6|202469|37
1632836050000|2021-09-28 13:34:10|202653.3|202503.3|202650.6|202500.6|202655|202545.5|202595.1|202493.1|36
1632836060000|2021-09-28 13:34:20|202651.7|202501.7|202610.3|202460.3|202651.7|202544.6|202580.4|202460.3|37
1632836070000|2021-09-28 13:34:30|202611.4|202461.4|202625.6|202475.6|202626|202476|202611.4|202461.4|35
1632836080000|2021-09-28 13:34:40|202626.9|202476.9|202619.9|202469.9|202627|202518.7|202568.7|202468.2|39
1632836090000|2021-09-28 13:34:50|202619.2|202469.2|202646.8|202496.8|202651.6|202549.3|202593.5|202468.5|38
1632836100000|2021-09-28 13:35:00|202648.9|202498.9|202611.9|202461.9|202648.9|202545.9|202595.9|202461.9|39
1632836110000|2021-09-28 13:35:10|202611.4|202461.4|202627.3|202477.3|202628|202478|202610.5|202460.5|38
1632836120000|2021-09-28 13:35:20|202626.3|202476.3|202630.6|202480.6|202630.6|202480.6|202616.4|202466.4|37
1632836130000|2021-09-28 13:35:30|202628.7|202478.7|202648.5|202498.5|202649.4|202499.4|202626.6|202476.6|38
1632836140000|2021-09-28 13:35:40|202648.4|202498.4|202637.7|202487.7|202651.8|202537.6|202586.7|202487.7|33
1632836150000|2021-09-28 13:35:50|202634.8|202484.8|202647.8|202497.8|202648.3|202540.7|202590.7|202477.2|36
1632836160000|2021-09-28 13:36:00|202647|202497|202634.3|202484.3|202647|202538.7|202581.5|202479.9|32
1632836170000|2021-09-28 13:36:10|202635.3|202485.3|202644.2|202494.2|202644.8|202494.8|202631.6|202481.6|31
1632836180000|2021-09-28 13:36:20|202642.9|202492.9|202643.4|202493.4|202646|202496|202633.8|202483.8|38
1632836190000|2021-09-28 13:36:30|202642.8|202492.8|202646.5|202496.5|202646.5|202496.5|202641|202491|30
1632836200000|2021-09-28 13:36:40|202646.3|202496.3|202666|202516|202671.8|202562.4|202612.4|202495.7|31
1632836210000|2021-09-28 13:36:50|202666.3|202516.3|202666.9|202516.9|202669.3|202519.3|202663.5|202513.5|32
1632836220000|2021-09-28 13:37:00|202666.5|202516.5|202700.5|202550.5|202704|202581.4|202631.4|202513.8|36
1632836230000|2021-09-28 13:37:10|202702.3|202552.3|202700.3|202550.3|202702.9|202552.9|202692|202542|32
1632836240000|2021-09-28 13:37:20|202700|202550|202714.3|202564.3|202716.2|202566.2|202698.7|202548.7|34
1632836250000|2021-09-28 13:37:30|202714.9|202564.9|202741.8|202591.8|202770.2|202620.2|202714.7|202564.7|31
1632836260000|2021-09-28 13:37:40|202742.3|202592.3|202677.5|202627.5|202744.2|202629.1|202677.5|202579.9|34
1632836270000|2021-09-28 13:37:50|202718|202568|202712.1|202562.1|202725.8|202575.8|202710.2|202560.2|37
1632836280000|2021-09-28 13:38:00|202713.5|202563.5|202725.6|202575.6|202725.6|202575.6|202712.9|202562.9|32
1632836290000|2021-09-28 13:38:10|202723.4|202573.4|202682.7|202632.7|202732|202633.8|202681.9|202558.5|35
1632836300000|2021-09-28 13:38:20|202682.1|202632.1|202749.7|202599.7|202755.4|202634.7|202675.2|202580|33
1632836310000|2021-09-28 13:38:30|202750.7|202600.7|202727.8|202577.8|202751.4|202601.4|202714.8|202564.8|36
1632836320000|2021-09-28 13:38:40|202728.5|202578.5|202743.4|202593.4|202745.2|202643.1|202693.1|202578.3|32
1632836330000|2021-09-28 13:38:50|202744.3|202594.3|202755|202605|202755|202605|202735.4|202585.4|35
1632836340000|2021-09-28 13:39:00|202765|202615|202805.3|202655.3|202809.5|202659.5|202765|202615|32
1632836350000|2021-09-28 13:39:10|202804.5|202654.5|202807.6|202657.6|202808.6|202710.4|202758.1|202654.4|34
1632836360000|2021-09-28 13:39:20|202807.4|202657.4|202806|202656|202809.7|202659.7|202805.4|202655.4|30
1632836370000|2021-09-28 13:39:30|202815.7|202665.7|202771.1|202621.1|202815.7|202708.4|202714.5|202611.9|36
1632836380000|2021-09-28 13:39:40|202770.7|202620.7|202784.7|202634.7|202786.1|202636.1|202767.1|202617.1|36
1632836390000|2021-09-28 13:39:50|202785.2|202635.2|202786.2|202636.2|202787.9|202637.9|202783.7|202633.7|23
1632836400000|2021-09-28 13:40:00|202786.4|202636.4|202787.8|202637.8|202790.1|202640.1|202786.4|202636.4|29
1632836410000|2021-09-28 13:40:10|202788.4|202638.4|202778.1|202628.1|202788.7|202638.7|202777.6|202627.6|28
1632836420000|2021-09-28 13:40:20|202777.6|202627.6|202774.1|202624.1|202782.5|202676.5|202726.5|202624.1|31
1632836430000|2021-09-28 13:40:30|202771.9|202621.9|202795.5|202645.5|202795.5|202645.5|202770|202620|35
1632836440000|2021-09-28 13:40:40|202742.6|202692.6|202828.5|202678.5|202828.9|202695.8|202742.6|202656.7|28
1632836450000|2021-09-28 13:40:50|202830|202680|202833.4|202683.4|202833.4|202733.4|202780.4|202678.4|31
1632836460000|2021-09-28 13:41:00|202838.1|202688.1|202837.4|202687.4|202838.7|202688.7|202831.6|202681.6|31
1632836470000|2021-09-28 13:41:10|202836.8|202686.8|202828|202678|202837|202687|202824.5|202674.5|38
1632836480000|2021-09-28 13:41:20|202828.6|202678.6|202832.4|202682.4|202832.4|202682.4|202826.5|202676.5|32
1632836490000|2021-09-28 13:41:30|202831.9|202681.9|202832.6|202682.6|202836.1|202686.1|202830.1|202680.1|32
1632836500000|2021-09-28 13:41:40|202832.7|202682.7|202830.8|202680.8|202843.2|202693.2|202828.7|202678.7|35
1632836510000|2021-09-28 13:41:50|202831|202681|202831.3|202681.3|202832.6|202682.6|202827.7|202677.7|32
1632836520000|2021-09-28 13:42:00|202832.6|202682.6|202861.5|202711.5|202861.5|202711.5|202831.3|202681.3|38
1632836530000|2021-09-28 13:42:10|202861.9|202711.9|202856.9|202706.9|202861.9|202711.9|202856.6|202706.6|30
1632836540000|2021-09-28 13:42:20|202857.6|202707.6|202857.5|202707.5|202861.4|202711.4|202855.8|202705.8|33
1632836550000|2021-09-28 13:42:30|202859.1|202709.1|202850.8|202700.8|202861|202748.1|202798.1|202694.8|31
1632836560000|2021-09-28 13:42:40|202851.4|202701.4|202888.3|202738.3|202888.8|202738.8|202851.4|202701.4|33
1632836570000|2021-09-28 13:42:50|202896.6|202746.6|202873.1|202723.1|202899.5|202749.5|202866.4|202716.4|33
1632836580000|2021-09-28 13:43:00|202873.9|202723.9|202874.6|202724.6|202878.3|202728.3|202864.5|202714.5|32
1632836590000|2021-09-28 13:43:10|202871.3|202721.3|202870.6|202720.6|202876.4|202726.4|202863.3|202713.3|31
1632836600000|2021-09-28 13:43:20|202873.1|202723.1|202882.2|202732.2|202885.7|202735.7|202859.1|202709.1|39
1632836610000|2021-09-28 13:43:30|202880.3|202730.3|202880.5|202730.5|202883.2|202733.2|202876.5|202726.5|30
1632836620000|2021-09-28 13:43:40|202880|202730|202883.8|202733.8|202885.3|202735.3|202878.2|202728.2|30
1632836630000|2021-09-28 13:43:50|202883.7|202733.7|202887.3|202737.3|202892.3|202742.3|202882.9|202732.9|32
1632836640000|2021-09-28 13:44:00|202890.7|202740.7|202844|202794|202893.4|202797|202835.7|202730.4|37
1632836650000|2021-09-28 13:44:10|202843.4|202793.4|202895.4|202745.4|202897.9|202795.5|202842.5|202739|31
1632836660000|2021-09-28 13:44:20|202895.7|202745.7|202881.6|202731.6|202895.7|202785.7|202830.1|202731.6|32
1632836670000|2021-09-28 13:44:30|202882.1|202732.1|202895.9|202745.9|202895.9|202745.9|202881.6|202731.6|29
1632836680000|2021-09-28 13:44:40|202895.7|202745.7|202892.5|202742.5|202898.9|202748.9|202891|202741|36
1632836690000|2021-09-28 13:44:50|202892.8|202742.8|202922.7|202772.7|202922.9|202772.9|202892.7|202742.7|37
1632836700000|2021-09-28 13:45:00|202929.4|202779.4|202952.5|202802.5|202952.6|202856.7|202899.2|202779.4|37
1632836710000|2021-09-28 13:45:10|202952.2|202802.2|202945.3|202795.3|202958.7|202856.5|202896.5|202795.3|36
1632836720000|2021-09-28 13:45:20|202944.4|202794.4|202952.5|202802.5|202952.7|202802.7|202942.2|202792.2|32
1632836730000|2021-09-28 13:45:30|202954.3|202804.3|202952.9|202802.9|202963.6|202813.6|202952.9|202802.9|29
1632836740000|2021-09-28 13:45:40|202952.8|202802.8|202972.7|202822.7|202973.3|202823.3|202952.8|202802.8|34
1632836750000|2021-09-28 13:45:50|202975.6|202825.6|202955.8|202805.8|202975.8|202825.8|202955|202805|35
1632836760000|2021-09-28 13:46:00|202956.3|202806.3|202896.7|202846.7|202965.2|202867.5|202896.7|202796.4|38
1632836770000|2021-09-28 13:46:10|202896.2|202846.2|202959|202809|202959.6|202846.2|202896.2|202795.9|32
1632836780000|2021-09-28 13:46:20|202963.6|202813.6|202921.3|202871.3|202977.4|202872.4|202916.4|202810.3|34
1632836790000|2021-09-28 13:46:30|202972.2|202822.2|202965|202815|202972.3|202822.3|202962.3|202812.3|36
1632836800000|2021-09-28 13:46:40|202964.8|202814.8|202981.7|202831.7|202982.8|202883.8|202924.9|202814.8|32
1632836810000|2021-09-28 13:46:50|202932.6|202882.6|202923.1|202873.1|202989|202882.6|202922.3|202839|32
1632836820000|2021-09-28 13:47:00|202922.3|202872.3|202929.1|202879.1|202929.1|202879.1|202922.1|202872.1|32
1632836830000|2021-09-28 13:47:10|202987.6|202837.6|202980.4|202830.4|202988.3|202838.3|202977.3|202827.3|38
1632836840000|2021-09-28 13:47:20|202980.2|202830.2|202986.2|202836.2|202996.1|202846.1|202980.2|202830.2|39
1632836850000|2021-09-28 13:47:30|202987|202837|202990.2|202840.2|203020.8|202870.8|202981.7|202831.7|40
1632836860000|2021-09-28 13:47:40|202987|202837|203011.8|202861.8|203014.6|202889.3|202939.3|202833.5|36
1632836870000|2021-09-28 13:47:50|203011.6|202861.6|203008.5|202858.5|203013.5|202863.5|203005.4|202855.4|32
1632836880000|2021-09-28 13:48:00|203005.3|202855.3|202984.4|202834.4|203008.6|202858.6|202983.8|202833.8|36
1632836890000|2021-09-28 13:48:10|202983.6|202833.6|203025.4|202875.4|203031.7|202918.5|202968.5|202833.6|37
1632836900000|2021-09-28 13:48:20|202973.8|202923.8|203033.4|202883.4|203037.8|202925.9|202973.8|202877.2|35
1632836910000|2021-09-28 13:48:30|203036|202886|203060.8|202910.8|203061.3|202911.3|203031.5|202881.5|32
1632836920000|2021-09-28 13:48:40|203060.4|202910.4|203063.7|202913.7|203067.7|202917.7|203059.6|202909.6|26
1632836930000|2021-09-28 13:48:50|203067|202917|203066.6|202916.6|203068.4|202918.4|203063|202913|29
1632836940000|2021-09-28 13:49:00|203066.2|202916.2|203084|202934|203084.2|202934.2|203062.5|202912.5|34
1632836950000|2021-09-28 13:49:10|203091.7|202941.7|203086|203036|203141.2|203038|203033.1|202934|35
1632836960000|2021-09-28 13:49:20|203133.3|202983.3|203080.2|202930.2|203133.3|203024.4|203067.8|202930.2|36
1632836970000|2021-09-28 13:49:30|203076.4|202926.4|203111.7|202961.7|203112.1|202978|203024.6|202921.3|39
1632836980000|2021-09-28 13:49:40|203107.4|202957.4|203112.1|202962.1|203112.1|203003|203050.9|202947.1|35
1632836990000|2021-09-28 13:49:50|203111.9|202961.9|203124.4|202974.4|203128.5|203017.2|203054.5|202960.1|36
1632837000000|2021-09-28 13:50:00|203123.4|202973.4|203135.8|202985.8|203137|202987|203106.4|202956.4|40
1632837010000|2021-09-28 13:50:10|203135.9|202985.9|203143.5|202993.5|203157.1|203007.1|203134.4|202984.4|38
1632837020000|2021-09-28 13:50:20|203141.5|202991.5|203110.6|202960.6|203143|202993|203108.7|202958.7|37
1632837030000|2021-09-28 13:50:30|203112.9|202962.9|203119|202969|203121.7|202971.7|203103.1|202953.1|37
1632837040000|2021-09-28 13:50:40|203120|202970|203114.9|202964.9|203124.2|202974.2|203109.7|202959.7|34
1632837050000|2021-09-28 13:50:50|203110.5|202960.5|203140.9|202990.9|203140.9|203010.3|203057.7|202955.7|35
1632837060000|2021-09-28 13:51:00|203141.6|202991.6|203130.2|202980.2|203141.6|203031.3|203077.2|202977.5|38
1632837070000|2021-09-28 13:51:10|203080.1|203030.1|203133.4|202983.4|203133.6|203030.1|203080.1|202964.2|34
1632837080000|2021-09-28 13:51:20|203133.5|202983.5|203157.3|203007.3|203157.3|203007.3|203132.7|202982.7|37
1632837090000|2021-09-28 13:51:30|203185.9|203035.9|203201.2|203051.2|203219.7|203069.7|203185.9|203035.9|39
1632837100000|2021-09-28 13:51:40|203198.7|203048.7|203190.2|203040.2|203208.7|203058.7|203189.3|203039.3|34
1632837110000|2021-09-28 13:51:50|203193.3|203043.3|203223.9|203073.9|203224.8|203092.6|203142.6|203041.4|30
1632837120000|2021-09-28 13:52:00|203222.5|203072.5|203248.2|203098.2|203267.1|203155.3|203201.5|203072.5|38
1632837130000|2021-09-28 13:52:10|203247.8|203097.8|203201.5|203051.5|203247.8|203097.8|203201.5|203051.5|35
1632837140000|2021-09-28 13:52:20|203202.4|203052.4|203227.3|203077.3|203227.3|203105.5|203146.2|203039.9|38
1632837150000|2021-09-28 13:52:30|203223.4|203073.4|203215.8|203065.8|203230.1|203080.1|203215.8|203065.8|34
1632837160000|2021-09-28 13:52:40|203218.7|203068.7|203206.8|203056.8|203218.7|203114|203164|203056.1|30
1632837170000|2021-09-28 13:52:50|203207.6|203057.6|203219.2|203069.2|203255|203151.9|203201.9|203057|34
1632837180000|2021-09-28 13:53:00|203220.1|203070.1|203239.8|203089.8|203252.1|203102.1|203218.6|203068.6|40
1632837190000|2021-09-28 13:53:10|203197.3|203147.3|203171.1|203121.1|203247.7|203147.5|203171.1|203071.5|38
1632837200000|2021-09-28 13:53:20|203171|203121|203215|203065|203222.8|203121|203171|203046.4|38
1632837210000|2021-09-28 13:53:30|203215.7|203065.7|203212.6|203062.6|203232.7|203131.3|203181.1|203062.6|37
1632837220000|2021-09-28 13:53:40|203211.1|203061.1|203222.7|203072.7|203230|203080|203211.1|203061.1|32
1632837230000|2021-09-28 13:53:50|203222.4|203072.4|203227.6|203077.6|203255.6|203143|203186.4|203072.4|38
1632837240000|2021-09-28 13:54:00|203228|203078|203219|203069|203234.1|203118.8|203165.9|203066.1|39
1632837250000|2021-09-28 13:54:10|203219.4|203069.4|203225.3|203075.3|203241.1|203137.4|203187.2|203068|39
1632837260000|2021-09-28 13:54:20|203225.7|203075.7|203146.2|203096.2|203226.2|203096.4|203146.2|203036.4|37
1632837270000|2021-09-28 13:54:30|203151.7|203101.7|203243.3|203093.3|203245.5|203135.6|203148.3|203051.1|36
1632837280000|2021-09-28 13:54:40|203243.2|203093.2|203242.1|203092.1|203265.7|203115.7|203238.8|203088.8|37
1632837290000|2021-09-28 13:54:50|203239|203089|203226.6|203076.6|203241.2|203091.2|203218.6|203068.6|36
1632837300000|2021-09-28 13:55:00|203227.9|203077.9|203245.1|203095.1|203251.7|203101.7|203226.6|203076.6|35
1632837310000|2021-09-28 13:55:10|203245.2|203095.2|203241.3|203091.3|203247.2|203127.9|203177.9|203070.3|38
1632837320000|2021-09-28 13:55:20|203241.6|203091.6|203231.8|203081.8|203243.3|203093.3|203231.8|203081.8|38
1632837330000|2021-09-28 13:55:30|203232.6|203082.6|203219.8|203069.8|203241.4|203139.1|203189.1|203065.1|36
1632837340000|2021-09-28 13:55:40|203219.7|203069.7|203242|203092|203242.8|203092.8|203218.6|203068.6|35
1632837350000|2021-09-28 13:55:50|203241.8|203091.8|203237.4|203087.4|203251.6|203101.6|203236.5|203086.5|35
1632837360000|2021-09-28 13:56:00|203239.1|203089.1|203234.8|203084.8|203240.4|203090.4|203228.3|203078.3|34
1632837370000|2021-09-28 13:56:10|203235.4|203085.4|203206.5|203056.5|203235.4|203085.4|203205.2|203055.2|32
1632837380000|2021-09-28 13:56:20|203205|203055|203172.8|203022.8|203206.7|203056.7|203164.1|203014.1|35
1632837390000|2021-09-28 13:56:30|203174.9|203024.9|203154.6|203004.6|203176.9|203052.1|203102.1|203000.4|36
1632837400000|2021-09-28 13:56:40|203152.8|203002.8|203100.5|203050.5|203154.3|203055.7|203100.2|202991.9|38
1632837410000|2021-09-28 13:56:50|203101.3|203051.3|203084.4|202934.4|203151.8|203051.3|203084.4|202934.4|33
1632837420000|2021-09-28 13:57:00|203084.5|202934.5|203076.1|202926.1|203104.5|202954.5|203072.9|202922.9|38
1632837430000|2021-09-28 13:57:10|203076.4|202926.4|203107.3|202957.3|203112.3|202962.3|203065.3|202915.3|34
1632837440000|2021-09-28 13:57:20|203105.6|202955.6|203106.6|202956.6|203112.6|202962.6|203104.7|202954.7|35
1632837450000|2021-09-28 13:57:30|203107|202957|203059.3|202909.3|203107|202957|203059.3|202909.3|36
1632837460000|2021-09-28 13:57:40|203059.4|202909.4|203081.6|202931.6|203081.6|202931.6|203057.2|202907.2|35
1632837470000|2021-09-28 13:57:50|203080.3|202930.3|203085.8|202935.8|203099.2|202949.2|203076.7|202926.7|34
1632837480000|2021-09-28 13:58:00|203084.2|202934.2|203090.3|202940.3|203093.4|202943.4|203083.3|202933.3|32
1632837490000|2021-09-28 13:58:10|203091|202941|203126.9|202976.9|203126.9|202976.9|203088.7|202938.7|31
1632837500000|2021-09-28 13:58:20|203130.6|202980.6|203148.4|202998.4|203148.4|202998.4|203130.6|202980.6|33
1632837510000|2021-09-28 13:58:30|203148.7|202998.7|203138.4|202988.4|203148.7|202998.7|203134.9|202984.9|31
1632837520000|2021-09-28 13:58:40|203138.7|202988.7|203129.9|202979.9|203141.7|202991.7|203129.9|202979.9|31
1632837530000|2021-09-28 13:58:50|203131.9|202981.9|203084.8|202934.8|203131.9|202981.9|203077.2|202927.2|28
1632837540000|2021-09-28 13:59:00|203087.7|202937.7|203099.8|202949.8|203102.5|202952.5|203083.9|202933.9|35
1632837550000|2021-09-28 13:59:10|203100.9|202950.9|203104.3|202954.3|203104.3|202954.3|203097.2|202947.2|36
1632837560000|2021-09-28 13:59:20|203115.3|202965.3|203100.5|202950.5|203118.8|202968.8|203100.5|202950.5|31
1632837570000|2021-09-28 13:59:30|203101.9|202951.9|203099.3|202949.3|203102.7|202952.7|203096.6|202946.6|29
1632837580000|2021-09-28 13:59:40|203097.8|202947.8|203085|202935|203105.9|202955.9|203083.3|202933.3|33
1632837590000|2021-09-28 13:59:50|203089.3|202939.3|202940.6|202790.6|203091.3|202941.3|202940.6|202790.6|34
1632837600000|2021-09-28 14:00:00|202954|202804|203065.8|202915.8|203082.6|202932.6|202939.4|202789.4|37
1632837610000|2021-09-28 14:00:10|203072.7|202922.7|203135.9|202985.9|203154.2|203004.2|203072.7|202922.7|40
1632837620000|2021-09-28 14:00:20|203130.1|202980.1|203060.3|202910.3|203135.5|202985.5|203060.3|202910.3|38
1632837630000|2021-09-28 14:00:30|203060.4|202910.4|203059.9|202909.9|203060.4|202910.4|203054.5|202904.5|38
1632837640000|2021-09-28 14:00:40|203061.2|202911.2|203070|202920|203080.3|202930.3|203057.5|202907.5|39
1632837650000|2021-09-28 14:00:50|203067.3|202917.3|203029|202879|203068.7|202918.7|203027.7|202877.7|37
1632837660000|2021-09-28 14:01:00|203027.9|202877.9|203049.6|202899.6|203057.2|202907.2|203027.9|202877.9|39
1632837670000|2021-09-28 14:01:10|203050.5|202900.5|203058.1|202908.1|203059.2|202909.2|203045.4|202895.4|39
1632837680000|2021-09-28 14:01:20|203057.2|202907.2|203076.1|202926.1|203088.4|202938.4|203056|202906|35
1632837690000|2021-09-28 14:01:30|203077.7|202927.7|203074.1|202924.1|203081.5|202931.5|203066.6|202916.6|32
1632837700000|2021-09-28 14:01:40|203074.7|202924.7|203085.3|202935.3|203092.7|202942.7|203074.7|202924.7|32
1632837710000|2021-09-28 14:01:50|203088.1|202938.1|203073.7|202923.7|203088.2|202938.2|203070.1|202920.1|36
1632837720000|2021-09-28 14:02:00|203074.1|202924.1|203063.1|202913.1|203080.3|202930.3|203057.9|202907.9|37
1632837730000|2021-09-28 14:02:10|203062.6|202912.6|203085.7|202935.7|203088.8|202938.8|203062.6|202912.6|38
1632837740000|2021-09-28 14:02:20|203083.9|202933.9|203087.4|202937.4|203090.4|202940.4|203082|202932|35
1632837750000|2021-09-28 14:02:30|203088.1|202938.1|203090.7|202940.7|203118.8|202968.8|203085.5|202935.5|28
1632837760000|2021-09-28 14:02:40|203094.4|202944.4|203186.9|203036.9|203187.9|203037.9|203092.1|202942.1|36
1632837770000|2021-09-28 14:02:50|203187|203037|203188.4|203038.4|203191.7|203041.7|203184.9|203034.9|33
1632837780000|2021-09-28 14:03:00|203188.1|203038.1|203217.9|203067.9|203223.4|203073.4|203178.6|203028.6|37
1632837790000|2021-09-28 14:03:10|203217.5|203067.5|203215.3|203065.3|203221.3|203071.3|203212.8|203062.8|37
1632837800000|2021-09-28 14:03:20|203214.6|203064.6|203130.8|202980.8|203214.6|203064.6|203130.8|202980.8|36
1632837810000|2021-09-28 14:03:30|203128.7|202978.7|203179.5|203029.5|203179.5|203035.9|203085.9|202978.4|33
1632837820000|2021-09-28 14:03:40|203178.8|203028.8|203212.6|203062.6|203214.2|203064.2|203173.1|203023.1|34
1632837830000|2021-09-28 14:03:50|203213.1|203063.1|203210.5|203060.5|203223.1|203073.1|203208.4|203058.4|34
1632837840000|2021-09-28 14:04:00|203210.8|203060.8|203197.3|203047.3|203220.3|203070.3|203195.9|203045.9|37
1632837850000|2021-09-28 14:04:10|203195.4|203045.4|203150.8|203000.8|203198.8|203048.8|203150.8|203000.8|39
1632837860000|2021-09-28 14:04:20|203151.5|203001.5|203156.6|203006.6|203163.5|203013.5|203142.4|202992.4|37
1632837870000|2021-09-28 14:04:30|203147.2|202997.2|203143.5|202993.5|203154.6|203004.6|203140.8|202990.8|38
1632837880000|2021-09-28 14:04:40|203142.1|202992.1|203143.1|202993.1|203155.3|203005.3|203136|202986|39
1632837890000|2021-09-28 14:04:50|203142.1|202992.1|203137|202987|203143.5|202993.5|203135.1|202985.1|30
1632837900000|2021-09-28 14:05:00|203142.1|202992.1|203189.2|203039.2|203189.2|203039.2|203137.7|202987.7|38
1632837910000|2021-09-28 14:05:10|203179.9|203029.9|203174.8|203024.8|203187.1|203037.1|203174.8|203024.8|37
1632837920000|2021-09-28 14:05:20|203174.9|203024.9|203189.4|203039.4|203191|203052.8|203102.8|202994.6|34
1632837930000|2021-09-28 14:05:30|203185.1|203035.1|203221.3|203071.3|203229.4|203079.4|203185.1|203035.1|37
1632837940000|2021-09-28 14:05:40|203224.4|203074.4|203226.8|203076.8|203237|203087|203221|203071|38
1632837950000|2021-09-28 14:05:50|203227.1|203077.1|203226.7|203076.7|203231.7|203081.7|203222.4|203072.4|37
1632837960000|2021-09-28 14:06:00|203226.8|203076.8|203221.3|203071.3|203228.9|203078.9|203219.7|203069.7|36
1632837970000|2021-09-28 14:06:10|203223.2|203073.2|203258.6|203108.6|203262.6|203112.6|203223.2|203073.2|36
1632837980000|2021-09-28 14:06:20|203258|203108|203264.8|203114.8|203268.7|203168.3|203217.8|203105.4|36
1632837990000|2021-09-28 14:06:30|203264.9|203114.9|203272.9|203122.9|203300.4|203150.4|203264.3|203114.3|38
1632838000000|2021-09-28 14:06:40|203273.1|203123.1|203273.4|203123.4|203275.8|203125.8|203268.9|203118.9|34
1632838010000|2021-09-28 14:06:50|203270.2|203120.2|203253.2|203103.2|203274|203124|203252.2|203102.2|33
1632838020000|2021-09-28 14:07:00|203251|203101|203219.1|203069.1|203251.9|203101.9|203215.8|203065.8|40
1632838030000|2021-09-28 14:07:10|203219.3|203069.3|203227.5|203077.5|203228.4|203078.4|203191.2|203041.2|34
1632838040000|2021-09-28 14:07:20|203226.9|203076.9|203239.1|203089.1|203244.5|203094.5|203225.5|203075.5|36
1632838050000|2021-09-28 14:07:30|203239.7|203089.7|203258.9|203108.9|203263.5|203113.5|203237|203087|33
1632838060000|2021-09-28 14:07:40|203255.4|203105.4|203261.6|203111.6|203273.5|203123.5|203255.4|203105.4|36
1632838070000|2021-09-28 14:07:50|203261.4|203111.4|203266.1|203116.1|203272|203122|203261.4|203111.4|39
1632838080000|2021-09-28 14:08:00|203268.2|203118.2|203299.5|203149.5|203299.5|203164|203214|203112.7|36
1632838090000|2021-09-28 14:08:10|203299.3|203149.3|203310.8|203160.8|203315.8|203165.8|203299.3|203149.3|32
1632838100000|2021-09-28 14:08:20|203311.5|203161.5|203291.2|203141.2|203344.8|203194.8|203288.1|203138.1|35
1632838110000|2021-09-28 14:08:30|203292.4|203142.4|203324.4|203174.4|203333.9|203183.9|203292.4|203142.4|34
1632838120000|2021-09-28 14:08:40|203321.9|203171.9|203306.7|203156.7|203323.9|203173.9|203306|203156|33
1632838130000|2021-09-28 14:08:50|203296.8|203146.8|203294.3|203144.3|203300.2|203150.2|203293.4|203143.4|30
1632838140000|2021-09-28 14:09:00|203295.5|203145.5|203271.8|203121.8|203296.8|203146.8|203259.1|203109.1|36
1632838150000|2021-09-28 14:09:10|203272.4|203122.4|203270.7|203120.7|203275.1|203125.1|203265.8|203115.8|24
1632838160000|2021-09-28 14:09:20|203272|203122|203247.4|203097.4|203272|203122|203247.4|203097.4|29
1632838170000|2021-09-28 14:09:30|203247.7|203097.7|203255.5|203105.5|203265.5|203115.5|203247.7|203097.7|34
1632838180000|2021-09-28 14:09:40|203257|203107|203227.2|203077.2|203259.3|203156.6|203205.1|203077.2|30
1632838190000|2021-09-28 14:09:50|203229.6|203079.6|203224.6|203074.6|203251.2|203101.2|203224.6|203074.6|36
1632838200000|2021-09-28 14:10:00|203243|203093|203240.8|203090.8|203254.7|203104.7|203229.3|203079.3|39
1632838210000|2021-09-28 14:10:10|203240.6|203090.6|203216.2|203066.2|203243.8|203093.8|203213.7|203063.7|35
1632838220000|2021-09-28 14:10:20|203216.3|203066.3|203212.6|203062.6|203219|203069|203209.7|203059.7|28
1632838230000|2021-09-28 14:10:30|203212.5|203062.5|203181.9|203031.9|203213.9|203063.9|203176.6|203026.6|29
1632838240000|2021-09-28 14:10:40|203179.9|203029.9|203180.8|203030.8|203183.9|203033.9|203175.6|203025.6|32
1632838250000|2021-09-28 14:10:50|203180.5|203030.5|203259.3|203109.3|203259.3|203121.9|203171.9|203028.2|30
1632838260000|2021-09-28 14:11:00|203207.1|203157.1|203260.5|203110.5|203266.1|203167.8|203205.8|203103.3|35
1632838270000|2021-09-28 14:11:10|203258.4|203108.4|203273.9|203123.9|203276.7|203167.5|203216|203108.4|34
1632838280000|2021-09-28 14:11:20|203274.2|203124.2|203249|203099|203275.3|203125.3|203249|203099|38
1632838290000|2021-09-28 14:11:30|203248.7|203098.7|203255.1|203105.1|203258|203108|203248.7|203098.7|31
1632838300000|2021-09-28 14:11:40|203254.8|203104.8|203260.2|203110.2|203270.3|203120.3|203253.6|203103.6|34
1632838310000|2021-09-28 14:11:50|203261.7|203111.7|203218.7|203068.7|203264|203114|203218.7|203068.7|35
1632838320000|2021-09-28 14:12:00|203217.5|203067.5|203217.5|203067.5|203226.5|203118.1|203168.1|203062.1|39
1632838330000|2021-09-28 14:12:10|203217.1|203067.1|203257.6|203107.6|203263.2|203113.2|203215.6|203065.6|38
1632838340000|2021-09-28 14:12:20|203257.8|203107.8|203259.6|203109.6|203262.9|203112.9|203255.8|203105.8|39
1632838350000|2021-09-28 14:12:30|203258.3|203108.3|203257.4|203107.4|203263.7|203113.7|203253.3|203103.3|38
1632838360000|2021-09-28 14:12:40|203257.8|203107.8|203211|203061|203257.8|203107.8|203206.4|203056.4|34
1632838370000|2021-09-28 14:12:50|203215.4|203065.4|203211.9|203061.9|203220.9|203070.9|203206.7|203056.7|34
1632838380000|2021-09-28 14:13:00|203211.5|203061.5|203167.8|203017.8|203216.9|203066.9|203167.8|203017.8|37
1632838390000|2021-09-28 14:13:10|203168.9|203018.9|203139.5|202989.5|203186.7|203036.7|203128|202978|31
1632838400000|2021-09-28 14:13:20|203139.4|202989.4|203136.3|202986.3|203146.6|202996.6|203136.1|202986.1|36
1632838410000|2021-09-28 14:13:30|203136.9|202986.9|203091|202941|203139.2|202989.2|203091|202941|33
1632838420000|2021-09-28 14:13:40|203085.6|202935.6|203080.9|202930.9|203089.2|202939.2|203080.8|202930.8|33
1632838430000|2021-09-28 14:13:50|203082.5|202932.5|203055.9|202905.9|203082.5|202932.5|203045.8|202895.8|33
1632838440000|2021-09-28 14:14:00|203056.1|202906.1|203085.2|202935.2|203087.9|202937.9|203055.7|202905.7|36
1632838450000|2021-09-28 14:14:10|203085.9|202935.9|203092.2|202942.2|203094.7|202977.9|203024|202930.3|34
1632838460000|2021-09-28 14:14:20|203090.6|202940.6|203095.8|202945.8|203111.3|202961.3|203090.6|202940.6|34
1632838470000|2021-09-28 14:14:30|203093.9|202943.9|203087.4|202937.4|203108.7|202958.7|203082.3|202932.3|39
1632838480000|2021-09-28 14:14:40|203084.8|202934.8|203085|202935|203089.1|202939.1|203076.6|202926.6|38
1632838490000|2021-09-28 14:14:50|203086.1|202936.1|203092.3|202942.3|203094.3|202944.3|203082.9|202932.9|39
1632838500000|2021-09-28 14:15:00|203094.1|202944.1|203087.2|202937.2|203098.3|202948.3|203087.2|202937.2|36
1632838510000|2021-09-28 14:15:10|203085.6|202935.6|203127.4|202977.4|203132.9|202982.9|203084.6|202934.6|33
1632838520000|2021-09-28 14:15:20|203127.8|202977.8|203048.6|202898.6|203130.7|202980.7|203046.2|202896.2|39
1632838530000|2021-09-28 14:15:30|203046.9|202896.9|202972|202822|203053.9|202903.9|202964.9|202814.9|39
1632838540000|2021-09-28 14:15:40|202964.1|202814.1|202924.6|202774.6|202970.9|202820.9|202891.7|202741.7|40
1632838550000|2021-09-28 14:15:50|202924.1|202774.1|203040.1|202890.1|203045.8|202895.8|202924.1|202774.1|37
1632838560000|2021-09-28 14:16:00|203043.4|202893.4|203049.4|202899.4|203094.3|202944.3|203043.4|202893.4|37
1632838570000|2021-09-28 14:16:10|203049.5|202899.5|202978.6|202828.6|203058.3|202908.3|202972.1|202822.1|39
1632838580000|2021-09-28 14:16:20|202984.4|202834.4|202954.4|202804.4|202997.3|202847.3|202953.2|202803.2|40
1632838590000|2021-09-28 14:16:30|202954.7|202804.7|203033.4|202883.4|203041.6|202891.6|202947.1|202797.1|38
1632838600000|2021-09-28 14:16:40|203034.5|202884.5|203045.6|202895.6|203054.7|202904.7|203020.9|202870.9|36
1632838610000|2021-09-28 14:16:50|203045|202895|203049.4|202899.4|203065.2|202915.2|203034.6|202884.6|37
1632838620000|2021-09-28 14:17:00|203049.5|202899.5|203042|202892|203057.9|202907.9|203036.5|202886.5|36
1632838630000|2021-09-28 14:17:10|203043|202893|203048.5|202898.5|203051.2|202901.2|203023.5|202873.5|37
1632838640000|2021-09-28 14:17:20|203045.2|202895.2|203123.9|202973.9|203132|202982|203042.6|202892.6|40
1632838650000|2021-09-28 14:17:30|203125.2|202975.2|203121.5|202971.5|203133|202983|203121.5|202971.5|40
1632838660000|2021-09-28 14:17:40|203122|202972|203087|202937|203125.3|202975.3|203079.9|202929.9|38
1632838670000|2021-09-28 14:17:50|203089.8|202939.8|203111.4|202961.4|203117.1|202967.1|203085.3|202935.3|39
1632838680000|2021-09-28 14:18:00|203115.4|202965.4|203162.1|203012.1|203169.5|203019.5|203114.9|202964.9|39
1632838690000|2021-09-28 14:18:10|203165.8|203015.8|203116.5|202966.5|203175|203025|203116.5|202966.5|39
1632838700000|2021-09-28 14:18:20|203108.9|202958.9|203124.1|202974.1|203126.5|202976.5|203086|202936|37
1632838710000|2021-09-28 14:18:30|203121.5|202971.5|203124.2|202974.2|203129.6|202979.6|203106.8|202956.8|36
1632838720000|2021-09-28 14:18:40|203125.8|202975.8|203111.8|202961.8|203125.8|202975.8|203109.4|202959.4|35
1632838730000|2021-09-28 14:18:50|203111.2|202961.2|203097.5|202947.5|203113.9|202963.9|203094|202944|30
1632838740000|2021-09-28 14:19:00|203094.6|202944.6|203178.6|203028.6|203178.6|203028.6|203094.6|202944.6|40
1632838750000|2021-09-28 14:19:10|203173.4|203023.4|203171.8|203021.8|203176.1|203026.1|203164|203014|36
1632838760000|2021-09-28 14:19:20|203169.4|203019.4|203175|203025|203184.2|203034.2|203168|203018|34
1632838770000|2021-09-28 14:19:30|203176.1|203026.1|203175.6|203025.6|203176.8|203026.8|203169.8|203019.8|35
1632838780000|2021-09-28 14:19:40|203172.5|203022.5|203181.5|203031.5|203183.7|203033.7|203170.2|203020.2|37
1632838790000|2021-09-28 14:19:50|203180.7|203030.7|203213.4|203063.4|203219.6|203069.6|203180.7|203030.7|36
1632838800000|2021-09-28 14:20:00|203213.8|203063.8|203257|203107|203257|203107|203210.8|203060.8|37
1632838810000|2021-09-28 14:20:10|203257.2|203107.2|203254.2|203104.2|203264.5|203114.5|203250.5|203100.5|38
1632838820000|2021-09-28 14:20:20|203255|203105|203243.1|203093.1|203263.3|203113.3|203241.3|203091.3|34
1632838830000|2021-09-28 14:20:30|203243.2|203093.2|203242|203092|203252|203102|203226.8|203076.8|38
1632838840000|2021-09-28 14:20:40|203241.7|203091.7|203212.8|203062.8|203249.4|203099.4|203205|203055|39
1632838850000|2021-09-28 14:20:50|203213.1|203063.1|203210.7|203060.7|203222.8|203072.8|203207.6|203057.6|36
1632838860000|2021-09-28 14:21:00|203210|203060|203246.1|203096.1|203255.8|203105.8|203209.4|203059.4|38
1632838870000|2021-09-28 14:21:10|203252.6|203102.6|203260.8|203110.8|203262.6|203112.6|203252.6|203102.6|35
1632838880000|2021-09-28 14:21:20|203261.6|203111.6|203254.7|203104.7|203264.5|203114.5|203251.7|203101.7|38
1632838890000|2021-09-28 14:21:30|203251.5|203101.5|203254.9|203104.9|203266.8|203116.8|203251.5|203101.5|35
1632838900000|2021-09-28 14:21:40|203256.6|203106.6|203255|203105|203257.9|203107.9|203252.4|203102.4|27
1632838910000|2021-09-28 14:21:50|203254.8|203104.8|203254.2|203104.2|203261.1|203111.1|203254.2|203104.2|31
1632838920000|2021-09-28 14:22:00|203256.2|203106.2|203224.5|203074.5|203264.3|203114.3|203223.7|203073.7|33
1632838930000|2021-09-28 14:22:10|203171.1|203121.1|203207.3|203057.3|203210.9|203121.1|203171.1|203050|30
1632838940000|2021-09-28 14:22:20|203200.4|203050.4|203212.4|203062.4|203221.2|203071.2|203200.4|203050.4|40
1632838950000|2021-09-28 14:22:30|203214.5|203064.5|203219.2|203069.2|203220.2|203070.2|203210.1|203060.1|39
1632838960000|2021-09-28 14:22:40|203219|203069|203210.6|203060.6|203219.7|203069.7|203206.8|203056.8|35
1632838970000|2021-09-28 14:22:50|203210.3|203060.3|203223|203073|203223.6|203073.6|203209.3|203059.3|37
1632838980000|2021-09-28 14:23:00|203223.3|203073.3|203223.4|203073.4|203228.1|203078.1|203222.1|203072.1|24
1632838990000|2021-09-28 14:23:10|203223.8|203073.8|203215.4|203065.4|203226.9|203076.9|203208.1|203058.1|34
1632839000000|2021-09-28 14:23:20|203209.6|203059.6|203158.2|203008.2|203212.8|203062.8|203151.5|203001.5|33
1632839010000|2021-09-28 14:23:30|203158.1|203008.1|203100.4|202950.4|203160.9|203010.9|203096.1|202946.1|38
1632839020000|2021-09-28 14:23:40|203100.9|202950.9|203111.1|202961.1|203124.7|202974.7|203100.9|202950.9|36
1632839030000|2021-09-28 14:23:50|203111.2|202961.2|203130.2|202980.2|203134.2|202984.2|203110.4|202960.4|40
1632839040000|2021-09-28 14:24:00|203129.8|202979.8|203094.7|202944.7|203130|202980|203092.6|202942.6|38
1632839050000|2021-09-28 14:24:10|203096.9|202946.9|203098.1|202948.1|203101.8|202951.8|203088.8|202938.8|38
1632839060000|2021-09-28 14:24:20|203098.3|202948.3|202999.6|202849.6|203098.7|202948.7|202999.6|202849.6|32
1632839070000|2021-09-28 14:24:30|203000.7|202850.7|203007.1|202857.1|203041.3|202909.7|202959|202841.4|37
1632839080000|2021-09-28 14:24:40|203009|202859|202968.4|202818.4|203009.4|202859.4|202964.5|202814.5|39
1632839090000|2021-09-28 14:24:50|202967.3|202817.3|202963|202813|202977.2|202827.2|202957|202807|37
1632839100000|2021-09-28 14:25:00|202965.3|202815.3|202955.7|202805.7|202972.6|202822.6|202951.1|202801.1|37
1632839110000|2021-09-28 14:25:10|202954.8|202804.8|202973.2|202823.2|202984.7|202834.7|202953.2|202803.2|34
1632839120000|2021-09-28 14:25:20|202972.5|202822.5|202981.1|202831.1|202996.2|202846.2|202969.8|202819.8|37
1632839130000|2021-09-28 14:25:30|202983.1|202833.1|202995.4|202845.4|202999.3|202849.3|202974.4|202824.4|40
1632839140000|2021-09-28 14:25:40|202993.1|202843.1|202982.4|202832.4|202995|202845|202972.2|202822.2|38
1632839150000|2021-09-28 14:25:50|202981.4|202831.4|202992.4|202842.4|202997.1|202847.1|202966.3|202816.3|40
1632839160000|2021-09-28 14:26:00|202992.9|202842.9|202970.5|202820.5|202999|202849|202958.1|202808.1|39
1632839170000|2021-09-28 14:26:10|202973.9|202823.9|202960.7|202810.7|202973.9|202823.9|202957.1|202807.1|37
1632839180000|2021-09-28 14:26:20|202960.5|202810.5|202959.1|202809.1|202963.2|202822|202872|202766.8|40
1632839190000|2021-09-28 14:26:30|202958.1|202808.1|202965.2|202815.2|202968.1|202867.2|202917.2|202805.2|35
1632839200000|2021-09-28 14:26:40|202965.5|202815.5|203021.1|202871.1|203021.1|202871.1|202916.9|202815.4|31
1632839210000|2021-09-28 14:26:50|203019.6|202869.6|203053.2|202903.2|203054|202904|203018.4|202868.4|38
1632839220000|2021-09-28 14:27:00|203052.9|202902.9|203090.6|202940.6|203099.4|202949.4|203052.9|202902.9|39
1632839230000|2021-09-28 14:27:10|203085.7|202935.7|203048.8|202898.8|203085.7|202935.7|203047.1|202897.1|36
1632839240000|2021-09-28 14:27:20|203050|202900|203043.4|202893.4|203054.1|202904.1|203043.4|202893.4|39
1632839250000|2021-09-28 14:27:30|203041.8|202891.8|203046|202896|203057.7|202907.7|203037.9|202887.9|35
1632839260000|2021-09-28 14:27:40|203043.3|202893.3|203031.5|202881.5|203050.3|202900.3|202998.9|202848.9|39
1632839270000|2021-09-28 14:27:50|203031.8|202881.8|203024|202874|203031.8|202881.8|203019.6|202869.6|26
1632839280000|2021-09-28 14:28:00|203022.1|202872.1|202968.8|202818.8|203022.1|202872.1|202954.9|202804.9|39
1632839290000|2021-09-28 14:28:10|202965.2|202815.2|202959.6|202809.6|202969.4|202819.4|202956.3|202806.3|37
1632839300000|2021-09-28 14:28:20|202962|202812|202950.4|202800.4|202962|202812|202946.6|202796.6|33
1632839310000|2021-09-28 14:28:30|202950|202800|202949.2|202799.2|202952.6|202802.6|202944.4|202794.4|33
1632839320000|2021-09-28 14:28:40|202949|202799|202864.5|202714.5|202949|202799|202864.5|202714.5|38
1632839330000|2021-09-28 14:28:50|202865.5|202715.5|202874.6|202724.6|202876|202726|202831.5|202681.5|38
1632839340000|2021-09-28 14:29:00|202871.4|202721.4|202890.7|202740.7|202910.2|202760.2|202871.4|202721.4|39
1632839350000|2021-09-28 14:29:10|202890.3|202740.3|202919.8|202769.8|202919.8|202769.8|202878.8|202728.8|41
1632839360000|2021-09-28 14:29:20|202912.4|202762.4|202923.4|202773.4|202923.4|202773.4|202906.9|202756.9|36
1632839370000|2021-09-28 14:29:30|202924.2|202774.2|202879.9|202729.9|202924.2|202774.2|202873.6|202723.6|39
1632839380000|2021-09-28 14:29:40|202876|202726|202917.5|202767.5|202917.5|202767.5|202876|202726|38
1632839390000|2021-09-28 14:29:50|202912.5|202762.5|202909.4|202759.4|202919.5|202769.5|202900.5|202750.5|38
1632839400000|2021-09-28 14:30:00|202914.2|202764.2|202913.1|202763.1|202926.4|202776.4|202912.7|202762.7|37
1632839410000|2021-09-28 14:30:10|202915.9|202765.9|202918.4|202768.4|202920.2|202770.2|202911.7|202761.7|36
1632839420000|2021-09-28 14:30:20|202915.7|202765.7|202894.1|202744.1|202921.2|202771.2|202885.7|202735.7|33
1632839430000|2021-09-28 14:30:30|202876.7|202726.7|202864.6|202714.6|202878.9|202728.9|202860.5|202710.5|39
1632839440000|2021-09-28 14:30:40|202865.5|202715.5|202870.6|202720.6|202878.4|202728.4|202862.3|202712.3|36
1632839450000|2021-09-28 14:30:50|202869.1|202719.1|202859|202709|202870|202720|202829.6|202679.6|40
1632839460000|2021-09-28 14:31:00|202859.7|202709.7|202906.3|202756.3|202914.2|202764.2|202858.2|202708.2|40
1632839470000|2021-09-28 14:31:10|202908.5|202758.5|202905.6|202755.6|202914.9|202764.9|202903.8|202753.8|39
1632839480000|2021-09-28 14:31:20|202907.5|202757.5|202867.9|202717.9|202909.5|202759.5|202855.1|202705.1|35
1632839490000|2021-09-28 14:31:30|202871.7|202721.7|202786.2|202636.2|202871.7|202721.7|202786.2|202636.2|38
1632839500000|2021-09-28 14:31:40|202793.4|202643.4|202849.8|202699.8|202858.5|202708.5|202785.5|202635.5|37
1632839510000|2021-09-28 14:31:50|202849.9|202699.9|202852.7|202702.7|202861.8|202711.8|202839.5|202689.5|38
1632839520000|2021-09-28 14:32:00|202846.5|202696.5|202934.6|202784.6|202940.6|202790.6|202846.5|202696.5|38
1632839530000|2021-09-28 14:32:10|202937.8|202787.8|203005|202855|203006.8|202856.8|202937.8|202787.8|38
1632839540000|2021-09-28 14:32:20|203005.6|202855.6|203007|202857|203021.8|202871.8|202998.4|202848.4|39
1632839550000|2021-09-28 14:32:30|203006|202856|202961.7|202811.7|203007.4|202857.4|202950.2|202800.2|36
1632839560000|2021-09-28 14:32:40|202961.1|202811.1|203007.5|202857.5|203013.3|202863.3|202960.8|202810.8|35
1632839570000|2021-09-28 14:32:50|203008.2|202858.2|203023.9|202873.9|203023.9|202873.9|203001.3|202851.3|39
1632839580000|2021-09-28 14:33:00|203016.3|202866.3|202997.2|202847.2|203018.8|202868.8|202993.8|202843.8|39
1632839590000|2021-09-28 14:33:10|202998.4|202848.4|203007.7|202857.7|203013.3|202863.3|202994.4|202844.4|39
1632839600000|2021-09-28 14:33:20|203000|202850|203016|202866|203024.2|202874.2|202998.8|202848.8|37
1632839610000|2021-09-28 14:33:30|203015.7|202865.7|202999.2|202849.2|203016.3|202866.3|202953.7|202803.7|39
1632839620000|2021-09-28 14:33:40|203000.6|202850.6|202998.7|202848.7|203034.8|202884.8|202996.4|202846.4|36
1632839630000|2021-09-28 14:33:50|202997.1|202847.1|203026.9|202876.9|203031.9|202881.9|202997.1|202847.1|34
1632839640000|2021-09-28 14:34:00|203034.7|202884.7|203004.5|202854.5|203039|202889|202997.9|202847.9|37
1632839650000|2021-09-28 14:34:10|203004.4|202854.4|203008.3|202858.3|203010.4|202860.4|202995.8|202845.8|35
1632839660000|2021-09-28 14:34:20|203009.7|202859.7|203013.9|202863.9|203017.4|202867.4|203006.9|202856.9|36
1632839670000|2021-09-28 14:34:30|203011.7|202861.7|203039.9|202889.9|203045.3|202895.3|203011.7|202861.7|35
1632839680000|2021-09-28 14:34:40|203040.5|202890.5|203038.9|202888.9|203053.3|202903.3|203036.3|202886.3|30
1632839690000|2021-09-28 14:34:50|203039.4|202889.4|202993.9|202843.9|203039.4|202889.4|202992.6|202842.6|37
1632839700000|2021-09-28 14:35:00|202994.8|202844.8|202993.3|202843.3|203007.2|202857.2|202987.8|202837.8|38
1632839710000|2021-09-28 14:35:10|202997.1|202847.1|203040.6|202890.6|203041.2|202891.2|202991.6|202841.6|37
1632839720000|2021-09-28 14:35:20|203037.5|202887.5|203039.1|202889.1|203042.3|202892.3|203027|202877|37
1632839730000|2021-09-28 14:35:30|203039.7|202889.7|203104.6|202954.6|203108.9|202958.9|203039.7|202889.7|37
1632839740000|2021-09-28 14:35:40|203093.9|202943.9|203086.8|202936.8|203107.5|202992.1|203042.1|202936.3|35
1632839750000|2021-09-28 14:35:50|203086.6|202936.6|203023.2|202873.2|203086.6|202936.6|203023|202873|38
1632839760000|2021-09-28 14:36:00|203001.3|202851.3|202987.1|202837.1|203005.3|202855.3|202984.9|202834.9|35
1632839770000|2021-09-28 14:36:10|202981.2|202831.2|203004|202854|203006.2|202856.2|202978.7|202828.7|37
1632839780000|2021-09-28 14:36:20|203006.1|202856.1|203005.3|202855.3|203017.6|202867.6|202993.7|202843.7|37
1632839790000|2021-09-28 14:36:30|203003.3|202853.3|202999.2|202849.2|203004.9|202854.9|202993.5|202843.5|37
1632839800000|2021-09-28 14:36:40|203002.2|202852.2|202996.3|202846.3|203013.3|202863.3|202993.7|202843.7|38
1632839810000|2021-09-28 14:36:50|202997.8|202847.8|203000|202850|203002.3|202852.3|202995.4|202845.4|35
1632839820000|2021-09-28 14:37:00|202999.4|202849.4|202994.6|202844.6|203008.3|202858.3|202994.1|202844.1|37
1632839830000|2021-09-28 14:37:10|202996.6|202846.6|202995|202845|203005.1|202855.1|202992.7|202842.7|39
1632839840000|2021-09-28 14:37:20|202993.6|202843.6|202962|202812|202995.2|202845.2|202949.1|202799.1|34
1632839850000|2021-09-28 14:37:30|202961.1|202811.1|202903.7|202753.7|202961.1|202811.1|202902.3|202752.3|37
1632839860000|2021-09-28 14:37:40|202904.8|202754.8|202840.7|202690.7|202908|202758|202838.2|202688.2|39
1632839870000|2021-09-28 14:37:50|202846.2|202696.2|202846.5|202696.5|202846.5|202696.5|202800.6|202650.6|39
1632839880000|2021-09-28 14:38:00|202869.2|202719.2|202833.2|202683.2|202869.2|202719.2|202830|202680|38
1632839890000|2021-09-28 14:38:10|202831.9|202681.9|202834.9|202684.9|202842.5|202692.5|202831.7|202681.7|38
1632839900000|2021-09-28 14:38:20|202838.9|202688.9|202790.4|202640.4|202838.9|202688.9|202780.7|202630.7|37
1632839910000|2021-09-28 14:38:30|202784.4|202634.4|202794.6|202644.6|202796.2|202646.2|202782.4|202632.4|36
1632839920000|2021-09-28 14:38:40|202792.5|202642.5|202833.6|202683.6|202837.3|202687.3|202792.5|202642.5|36
1632839930000|2021-09-28 14:38:50|202835.6|202685.6|202845.5|202695.5|202862.6|202712.6|202835.3|202685.3|38
1632839940000|2021-09-28 14:39:00|202842.5|202692.5|202876.8|202726.8|202880.5|202730.5|202842.5|202692.5|40
1632839950000|2021-09-28 14:39:10|202876.4|202726.4|202919|202769|202924.5|202774.5|202876.4|202726.4|39
1632839960000|2021-09-28 14:39:20|202917.5|202767.5|202913.2|202763.2|202920|202770|202911.3|202761.3|35
1632839970000|2021-09-28 14:39:30|202907.1|202757.1|202907.4|202757.4|202918|202768|202906.8|202756.8|33
1632839980000|2021-09-28 14:39:40|202907.6|202757.6|202907.3|202757.3|202919.7|202769.7|202898.4|202748.4|37
1632839990000|2021-09-28 14:39:50|202905.6|202755.6|202898.7|202748.7|202914.1|202764.1|202898.7|202748.7|32
1632840000000|2021-09-28 14:40:00|202881.2|202731.2|202865.1|202715.1|202881.2|202731.2|202816.8|202666.8|39
1632840010000|2021-09-28 14:40:10|202865|202715|202794.7|202644.7|202873.5|202723.5|202785.6|202635.6|38
1632840020000|2021-09-28 14:40:20|202796.9|202646.9|202789.9|202639.9|202822.4|202672.4|202765|202615|40
1632840030000|2021-09-28 14:40:30|202794.7|202644.7|202828.5|202678.5|202829.3|202679.3|202783.6|202633.6|39
1632840040000|2021-09-28 14:40:40|202829.1|202679.1|202828.5|202678.5|202835.9|202685.9|202822.2|202672.2|33
1632840050000|2021-09-28 14:40:50|202832|202682|202836.9|202686.9|202836.9|202686.9|202823|202673|36
1632840060000|2021-09-28 14:41:00|202846.5|202696.5|202851.8|202701.8|202859.9|202709.9|202845.3|202695.3|33
1632840070000|2021-09-28 14:41:10|202853.7|202703.7|202850.4|202700.4|202862.9|202712.9|202836.7|202686.7|36
1632840080000|2021-09-28 14:41:20|202854|202704|202819.3|202669.3|202858.1|202708.1|202816|202666|38
1632840090000|2021-09-28 14:41:30|202827.9|202677.9|202854.3|202704.3|202862.4|202712.4|202823|202673|36
1632840100000|2021-09-28 14:41:40|202854.4|202704.4|202867.1|202717.1|202867.5|202717.5|202854.4|202704.4|31
1632840110000|2021-09-28 14:41:50|202866.1|202716.1|202871.1|202721.1|202871.1|202721.1|202859.5|202709.5|36
1632840120000|2021-09-28 14:42:00|202866.5|202716.5|202867.9|202717.9|202874.8|202724.8|202858|202708|38
1632840130000|2021-09-28 14:42:10|202867.3|202717.3|202819.3|202669.3|202872.7|202722.7|202817.2|202667.2|37
1632840140000|2021-09-28 14:42:20|202817.3|202667.3|202817.1|202667.1|202819.7|202669.7|202808|202658|36
1632840150000|2021-09-28 14:42:30|202817.5|202667.5|202814|202664|202817.6|202667.6|202813.1|202663.1|31
1632840160000|2021-09-28 14:42:40|202813.7|202663.7|202834.6|202684.6|202834.6|202684.6|202812.7|202662.7|34
1632840170000|2021-09-28 14:42:50|202836.1|202686.1|202825.4|202675.4|202838.6|202688.6|202819.8|202669.8|39
1632840180000|2021-09-28 14:43:00|202826.4|202676.4|202838.8|202688.8|202845.5|202695.5|202825.4|202675.4|32
1632840190000|2021-09-28 14:43:10|202834.9|202684.9|202841.4|202691.4|202841.7|202691.7|202827.8|202677.8|23
1632840200000|2021-09-28 14:43:20|202841.2|202691.2|202821.4|202671.4|202841.2|202691.2|202821.4|202671.4|38
1632840210000|2021-09-28 14:43:30|202822.8|202672.8|202830|202680|202855.7|202705.7|202822.8|202672.8|37
1632840220000|2021-09-28 14:43:40|202832.1|202682.1|202875.5|202725.5|202883.6|202733.6|202828.5|202678.5|39
1632840230000|2021-09-28 14:43:50|202869.1|202719.1|202917.8|202767.8|202917.8|202767.8|202860.8|202710.8|36
1632840240000|2021-09-28 14:44:00|202921.4|202771.4|202899.6|202749.6|202929.5|202779.5|202896.1|202746.1|36
1632840250000|2021-09-28 14:44:10|202901.6|202751.6|202870|202720|202901.6|202751.6|202866.2|202716.2|31
1632840260000|2021-09-28 14:44:20|202866.7|202716.7|202876.4|202726.4|202878.6|202728.6|202866.7|202716.7|27
1632840270000|2021-09-28 14:44:30|202876.9|202726.9|202869|202719|202877.5|202727.5|202866.3|202716.3|36
1632840280000|2021-09-28 14:44:40|202870.2|202720.2|202880.8|202730.8|202883.1|202780|202827|202718.8|33
1632840290000|2021-09-28 14:44:50|202878.2|202728.2|202878.7|202728.7|202885.1|202735.1|202870.2|202720.2|37
1632840300000|2021-09-28 14:45:00|202878.6|202728.6|202881.4|202731.4|202883.9|202733.9|202870.1|202720.1|36
1632840310000|2021-09-28 14:45:10|202882.4|202732.4|202887.1|202737.1|202887.1|202737.1|202879.2|202729.2|31
1632840320000|2021-09-28 14:45:20|202883.4|202733.4|202912|202762|202915.3|202765.3|202882.2|202732.2|28
1632840330000|2021-09-28 14:45:30|202911.1|202761.1|202881.7|202731.7|202915|202765|202879|202729|36
1632840340000|2021-09-28 14:45:40|202880.5|202730.5|202893.6|202743.6|202900.3|202750.3|202879.2|202729.2|31
1632840350000|2021-09-28 14:45:50|202893.7|202743.7|202916.3|202766.3|202919|202769|202893.1|202743.1|34
1632840360000|2021-09-28 14:46:00|202919.3|202769.3|202909.8|202759.8|202923.3|202773.3|202909|202759|37
1632840370000|2021-09-28 14:46:10|202910.3|202760.3|202911.6|202761.6|202917.9|202767.9|202909.4|202759.4|33
1632840380000|2021-09-28 14:46:20|202912.1|202762.1|202921.2|202771.2|202924.9|202774.9|202901|202751|37
1632840390000|2021-09-28 14:46:30|202921.7|202771.7|202905.9|202755.9|202925.2|202775.2|202899.4|202749.4|37
1632840400000|2021-09-28 14:46:40|202908.2|202758.2|202912.5|202762.5|202913.9|202763.9|202899.6|202749.6|36
1632840410000|2021-09-28 14:46:50|202916.3|202766.3|202904.6|202754.6|202918.1|202768.1|202901.1|202751.1|37
1632840420000|2021-09-28 14:47:00|202908|202758|202915.9|202765.9|202916.5|202766.5|202903.3|202753.3|38
1632840430000|2021-09-28 14:47:10|202915.1|202765.1|202914.3|202764.3|202920.8|202770.8|202910.4|202760.4|34
1632840440000|2021-09-28 14:47:20|202914.8|202764.8|202906.7|202756.7|202921.2|202771.2|202903.3|202753.3|30
1632840450000|2021-09-28 14:47:30|202906.9|202756.9|202918.4|202768.4|202919.5|202769.5|202905.7|202755.7|35
1632840460000|2021-09-28 14:47:40|202918.5|202768.5|202920.2|202770.2|202921.9|202771.9|202912.1|202762.1|32
1632840470000|2021-09-28 14:47:50|202921.2|202771.2|202912.4|202762.4|202927.6|202777.6|202912.4|202762.4|38
1632840480000|2021-09-28 14:48:00|202916|202766|202870.5|202720.5|202919.1|202769.1|202860|202710|37
1632840490000|2021-09-28 14:48:10|202869.5|202719.5|202863.8|202713.8|202870.2|202720.2|202861.6|202711.6|34
1632840500000|2021-09-28 14:48:20|202868.7|202718.7|202868.4|202718.4|202874.8|202724.8|202864.7|202714.7|36
1632840510000|2021-09-28 14:48:30|202868.9|202718.9|202901|202751|202901.8|202751.8|202866.7|202716.7|33
1632840520000|2021-09-28 14:48:40|202900.4|202750.4|202908.3|202758.3|202913.3|202763.3|202898.1|202748.1|31
1632840530000|2021-09-28 14:48:50|202906.3|202756.3|202905.1|202755.1|202907.8|202757.8|202899.6|202749.6|33
1632840540000|2021-09-28 14:49:00|202906.1|202756.1|202913.4|202763.4|202914.7|202764.7|202906.1|202756.1|35
1632840550000|2021-09-28 14:49:10|202912.4|202762.4|202927.4|202777.4|202927.7|202777.7|202902.8|202752.8|34
1632840560000|2021-09-28 14:49:20|202926.4|202776.4|202954.2|202804.2|202954.2|202804.2|202926.4|202776.4|36
1632840570000|2021-09-28 14:49:30|202954.1|202804.1|202954|202804|202970.9|202820.9|202954|202804|34
1632840580000|2021-09-28 14:49:40|202953.9|202803.9|202955.7|202805.7|202956.5|202806.5|202953.9|202803.9|16
1632840590000|2021-09-28 14:49:50|202955.5|202805.5|202963.4|202813.4|202963.6|202813.6|202952.9|202802.9|24
1632840600000|2021-09-28 14:50:00|202964.4|202814.4|202955.7|202805.7|202964.8|202814.8|202949|202799|31
1632840610000|2021-09-28 14:50:10|202957.6|202807.6|202956.1|202806.1|202980.3|202830.3|202953.6|202803.6|33
1632840620000|2021-09-28 14:50:20|202953.5|202803.5|202929.6|202779.6|202955.4|202805.4|202925.8|202775.8|32
1632840630000|2021-09-28 14:50:30|202929.3|202779.3|202895|202745|202933.6|202783.6|202891.6|202741.6|37
1632840640000|2021-09-28 14:50:40|202895.5|202745.5|202922.5|202772.5|202923.1|202773.1|202894.9|202744.9|35
1632840650000|2021-09-28 14:50:50|202922.4|202772.4|202912.4|202762.4|202922.4|202772.4|202912.2|202762.2|35
1632840660000|2021-09-28 14:51:00|202913.2|202763.2|202948.4|202798.4|202948.4|202798.4|202913.2|202763.2|33
1632840670000|2021-09-28 14:51:10|202946|202796|202914.7|202764.7|202946|202796|202908.9|202758.9|35
1632840680000|2021-09-28 14:51:20|202914.5|202764.5|202869.5|202719.5|202915.2|202765.2|202862.9|202712.9|33
1632840690000|2021-09-28 14:51:30|202868.2|202718.2|202869.8|202719.8|202880.9|202730.9|202867.3|202717.3|39
1632840700000|2021-09-28 14:51:40|202869.1|202719.1|202874.2|202724.2|202876|202726|202837.9|202687.9|34
1632840710000|2021-09-28 14:51:50|202872.3|202722.3|202876.1|202726.1|202885.1|202735.1|202866|202716|34
1632840720000|2021-09-28 14:52:00|202877.1|202727.1|202876.4|202726.4|202893.2|202743.2|202873.8|202723.8|29
1632840730000|2021-09-28 14:52:10|202875.8|202725.8|202897.7|202747.7|202902.1|202752.1|202869.5|202719.5|35
1632840740000|2021-09-28 14:52:20|202903.6|202753.6|202907.4|202757.4|202907.4|202757.4|202902.2|202752.2|27
1632840750000|2021-09-28 14:52:30|202902.4|202752.4|202905|202755|202905.3|202755.3|202902.1|202752.1|30
1632840760000|2021-09-28 14:52:40|202904.5|202754.5|202910.5|202760.5|202919.8|202769.8|202904.5|202754.5|30
1632840770000|2021-09-28 14:52:50|202914.1|202764.1|202911.9|202761.9|202915|202765|202906.3|202756.3|31
1632840780000|2021-09-28 14:53:00|202910.4|202760.4|202919.2|202769.2|202922.4|202772.4|202908.7|202758.7|27
1632840790000|2021-09-28 14:53:10|202920.2|202770.2|202920.8|202770.8|202925.9|202775.9|202918.4|202768.4|22
1632840800000|2021-09-28 14:53:20|202920.3|202770.3|202926.7|202776.7|202931.3|202781.3|202914.3|202764.3|24
1632840810000|2021-09-28 14:53:30|202927.3|202777.3|202932.5|202782.5|202932.5|202782.5|202926|202776|25
1632840820000|2021-09-28 14:53:40|202931.2|202781.2|202953.3|202803.3|202957.1|202807.1|202929.4|202779.4|24
1632840830000|2021-09-28 14:53:50|202952.8|202802.8|202932.6|202782.6|202957.8|202807.8|202932.6|202782.6|25
1632840840000|2021-09-28 14:54:00|202933|202783|202941.4|202791.4|202942.5|202792.5|202927.9|202777.9|34
1632840850000|2021-09-28 14:54:10|202939.5|202789.5|202940.9|202790.9|202942.8|202792.8|202937|202787|33
1632840860000|2021-09-28 14:54:20|202941.8|202791.8|202940|202790|202952.4|202802.4|202931.7|202781.7|36
1632840870000|2021-09-28 14:54:30|202939.1|202789.1|202946|202796|202946.2|202796.2|202935.7|202785.7|28
1632840880000|2021-09-28 14:54:40|202948.7|202798.7|202937.3|202787.3|202948.7|202798.7|202935.2|202785.2|24
1632840890000|2021-09-28 14:54:50|202935.8|202785.8|202949.9|202799.9|202950.6|202800.6|202934.3|202784.3|27
1632840900000|2021-09-28 14:55:00|202950.4|202800.4|202961.7|202811.7|202961.8|202811.8|202950.4|202800.4|31
1632840910000|2021-09-28 14:55:10|202966.5|202816.5|203014.5|202864.5|203014.5|202864.5|202960.2|202810.2|37
1632840920000|2021-09-28 14:55:20|203008|202858|203022.7|202872.7|203024.6|202874.6|203008|202858|32
1632840930000|2021-09-28 14:55:30|203022.1|202872.1|203047.3|202897.3|203050.8|202900.8|203011.4|202861.4|33
1632840940000|2021-09-28 14:55:40|203046.2|202896.2|203046.3|202896.3|203052.8|202902.8|203038.5|202888.5|29
1632840950000|2021-09-28 14:55:50|203046.1|202896.1|203044.1|202894.1|203054|202904|203044.1|202894.1|30
1632840960000|2021-09-28 14:56:00|203043.6|202893.6|203045.9|202895.9|203052.8|202902.8|203038.5|202888.5|32
1632840970000|2021-09-28 14:56:10|203045.1|202895.1|203034.3|202884.3|203045.9|202895.9|203028.9|202878.9|33
1632840980000|2021-09-28 14:56:20|203034.1|202884.1|203048.7|202898.7|203050.2|202900.2|203033.8|202883.8|33
1632840990000|2021-09-28 14:56:30|203050.2|202900.2|203039.4|202889.4|203055|202905|203037.5|202887.5|34
1632841000000|2021-09-28 14:56:40|203041.8|202891.8|203050.5|202900.5|203050.5|202900.5|203034.5|202884.5|37
1632841010000|2021-09-28 14:56:50|203051.8|202901.8|203067.6|202917.6|203067.6|202917.6|203051.8|202901.8|30
1632841020000|2021-09-28 14:57:00|203068.7|202918.7|203027.4|202877.4|203069|202948.5|202998.5|202877.4|24
1632841030000|2021-09-28 14:57:10|203029.5|202879.5|203004|202854|203029.5|202879.5|202999.9|202849.9|33
1632841040000|2021-09-28 14:57:20|203003.9|202853.9|202991.8|202841.8|203005.9|202855.9|202991.8|202841.8|30
1632841050000|2021-09-28 14:57:30|202990.1|202840.1|202999.4|202849.4|203003.4|202853.4|202990.1|202840.1|32
1632841060000|2021-09-28 14:57:40|202999.3|202849.3|202998.5|202848.5|203004.9|202854.9|202994.6|202844.6|34
1632841070000|2021-09-28 14:57:50|202998.8|202848.8|203016.4|202866.4|203016.4|202866.4|202996.3|202846.3|27
1632841080000|2021-09-28 14:58:00|203014.9|202864.9|203046.6|202896.6|203047.5|202897.5|203012.8|202862.8|37
1632841090000|2021-09-28 14:58:10|203046.5|202896.5|203031.5|202881.5|203048.7|202898.7|203031|202881|40
1632841100000|2021-09-28 14:58:20|203034|202884|203041|202891|203043.4|202893.4|203032.2|202882.2|36
1632841110000|2021-09-28 14:58:30|203039.1|202889.1|203018.4|202868.4|203040.6|202890.6|203016.7|202866.7|31
1632841120000|2021-09-28 14:58:40|203019|202869|203012.8|202862.8|203020.7|202870.7|203006.8|202856.8|26
1632841130000|2021-09-28 14:58:50|203012.5|202862.5|203041.3|202891.3|203052.4|202902.4|203012.5|202862.5|32
1632841140000|2021-09-28 14:59:00|203041.1|202891.1|203032|202882|203041.3|202891.3|203022.3|202872.3|32
1632841150000|2021-09-28 14:59:10|203033.1|202883.1|203036.8|202886.8|203036.8|202886.8|203025.6|202875.6|33
1632841160000|2021-09-28 14:59:20|203036.5|202886.5|203029.9|202879.9|203043.9|202893.9|203029.4|202879.4|32
1632841170000|2021-09-28 14:59:30|203028.7|202878.7|203035.6|202885.6|203041.3|202891.3|203008.4|202858.4|36
1632841180000|2021-09-28 14:59:40|203036.4|202886.4|203033.8|202883.8|203041|202891|203029.3|202879.3|38
1632841190000|2021-09-28 14:59:50|203029.9|202879.9|203003|202853|203039.4|202889.4|203001.4|202851.4|39
1632841200000|2021-09-28 15:00:00|203007.9|202857.9|203005.5|202855.5|203015.4|202865.4|202999.8|202849.8|38
1632841210000|2021-09-28 15:00:10|203005|202855|202970.9|202820.9|203005.3|202907.1|202953.1|202817.4|32
1632841220000|2021-09-28 15:00:20|202975.1|202825.1|202996.7|202846.7|202999.3|202849.3|202968.9|202818.9|31
1632841230000|2021-09-28 15:00:30|202995.1|202845.1|203001.3|202851.3|203005.2|202855.2|202995.1|202845.1|34
1632841240000|2021-09-28 15:00:40|203002|202852|203052.2|202902.2|203052.2|202902.2|203001|202851|35
1632841250000|2021-09-28 15:00:50|203059.8|202909.8|203042|202892|203059.8|202909.8|203040|202890|30
1632841260000|2021-09-28 15:01:00|203047.8|202897.8|203045.2|202895.2|203050|202900|203039.2|202889.2|32
1632841270000|2021-09-28 15:01:10|203043|202893|203040.1|202890.1|203044.5|202894.5|203038.5|202888.5|25
1632841280000|2021-09-28 15:01:20|203039.1|202889.1|203043.5|202893.5|203045.3|202895.3|203035.1|202885.1|25
1632841290000|2021-09-28 15:01:30|203044.8|202894.8|203050.5|202900.5|203050.6|202900.6|203043.1|202893.1|27
1632841300000|2021-09-28 15:01:40|203050.4|202900.4|203046|202896|203052.3|202902.3|203041.7|202891.7|35
1632841310000|2021-09-28 15:01:50|203047.3|202897.3|203046.1|202896.1|203047.8|202897.8|203043.4|202893.4|32
1632841320000|2021-09-28 15:02:00|203046.2|202896.2|203043.8|202893.8|203046.2|202896.2|203036.6|202886.6|30
1632841330000|2021-09-28 15:02:10|203043.5|202893.5|203044.3|202894.3|203048.2|202898.2|203039.4|202889.4|34
1632841340000|2021-09-28 15:02:20|203044.5|202894.5|203058.6|202908.6|203058.6|202908.6|203043.5|202893.5|32
1632841350000|2021-09-28 15:02:30|203057.9|202907.9|203028.9|202878.9|203061|202931.9|202981.9|202876.9|33
1632841360000|2021-09-28 15:02:40|203025.2|202875.2|203003.3|202853.3|203030.3|202880.3|202998.6|202848.6|39
1632841370000|2021-09-28 15:02:50|203003.5|202853.5|203004.5|202854.5|203007.7|202857.7|203001.5|202851.5|33
1632841380000|2021-09-28 15:03:00|203006.8|202856.8|202999.5|202849.5|203006.8|202856.8|202995.6|202845.6|26
1632841390000|2021-09-28 15:03:10|202987|202837|202976.4|202826.4|202991.6|202841.6|202976.4|202826.4|39
1632841400000|2021-09-28 15:03:20|202975.6|202825.6|202936.9|202786.9|202985.8|202835.8|202936.9|202786.9|34
1632841410000|2021-09-28 15:03:30|202939.3|202789.3|202939.2|202789.2|202945.7|202795.7|202937.5|202787.5|35
1632841420000|2021-09-28 15:03:40|202941|202791|202967.6|202817.6|202980.7|202830.7|202941|202791|37
1632841430000|2021-09-28 15:03:50|202964.3|202814.3|202950.6|202800.6|202964.3|202814.3|202944.6|202794.6|33
1632841440000|2021-09-28 15:04:00|202950.1|202800.1|202992.5|202842.5|202992.5|202842.5|202945.8|202795.8|36
1632841450000|2021-09-28 15:04:10|202993.4|202843.4|202994|202844|202996.9|202846.9|202991.7|202841.7|34
1632841460000|2021-09-28 15:04:20|202994.6|202844.6|202992.9|202842.9|203001.9|202851.9|202992.9|202842.9|30
1632841470000|2021-09-28 15:04:30|202994.1|202844.1|203001.1|202851.1|203002.1|202852.1|202989.6|202839.6|24
1632841480000|2021-09-28 15:04:40|202999.5|202849.5|203000.1|202850.1|203000.8|202850.8|202985.9|202835.9|36
1632841490000|2021-09-28 15:04:50|203001.4|202851.4|203024|202874|203024.9|202874.9|203000.5|202850.5|31
1632841500000|2021-09-28 15:05:00|203022|202872|203020.9|202870.9|203023.6|202873.6|203016.9|202866.9|30
1632841510000|2021-09-28 15:05:10|203019|202869|203012.7|202862.7|203022.2|202872.2|203006.7|202856.7|27
1632841520000|2021-09-28 15:05:20|203012.5|202862.5|203003.3|202853.3|203012.5|202862.5|202998.7|202848.7|33
1632841530000|2021-09-28 15:05:30|203003.1|202853.1|203011.5|202861.5|203011.6|202861.6|202993.9|202843.9|37
1632841540000|2021-09-28 15:05:40|203011.4|202861.4|203021|202871|203021|202871|203008.4|202858.4|27
1632841550000|2021-09-28 15:05:50|203020.9|202870.9|203004.4|202854.4|203020.9|202870.9|202997.6|202847.6|34
1632841560000|2021-09-28 15:06:00|203002.5|202852.5|202987.6|202837.6|203011.9|202861.9|202980.4|202830.4|35
1632841570000|2021-09-28 15:06:10|202988.6|202838.6|203002.7|202852.7|203002.7|202852.7|202982.1|202832.1|37
1632841580000|2021-09-28 15:06:20|203018.7|202868.7|203038.4|202888.4|203040.1|202890.1|203013.5|202863.5|37
1632841590000|2021-09-28 15:06:30|203035|202885|203040.7|202890.7|203040.7|202890.7|203028.1|202878.1|35
1632841600000|2021-09-28 15:06:40|203040.9|202890.9|203042.3|202892.3|203042.3|202892.3|203034.9|202884.9|27
1632841610000|2021-09-28 15:06:50|203043.9|202893.9|203043.2|202893.2|203047|202897|203041.9|202891.9|22
1632841620000|2021-09-28 15:07:00|203043.4|202893.4|203039.9|202889.9|203043.4|202893.4|203039.9|202889.9|16
1632841630000|2021-09-28 15:07:10|203042.2|202892.2|203040.9|202890.9|203044.5|202894.5|203033.9|202883.9|32
1632841640000|2021-09-28 15:07:20|203041.3|202891.3|203048.5|202898.5|203049.3|202899.3|203038.8|202888.8|29
1632841650000|2021-09-28 15:07:30|203045.1|202895.1|203048.7|202898.7|203069.3|202919.3|203045.1|202895.1|35
1632841660000|2021-09-28 15:07:40|203049.3|202899.3|203051.4|202901.4|203054.7|202904.7|203048.2|202898.2|32
1632841670000|2021-09-28 15:07:50|203051.7|202901.7|203047.1|202897.1|203051.9|202901.9|203042.9|202892.9|33
1632841680000|2021-09-28 15:08:00|203046.4|202896.4|203061.5|202911.5|203061.5|202911.5|203040.1|202890.1|31
1632841690000|2021-09-28 15:08:10|203064.3|202914.3|203074|202924|203078.7|202928.7|203059.9|202909.9|31
1632841700000|2021-09-28 15:08:20|203074.5|202924.5|203113.9|202963.9|203144.3|202994.3|203073.9|202923.9|34
1632841710000|2021-09-28 15:08:30|203111.8|202961.8|203133.1|202983.1|203141.5|202991.5|203111.8|202961.8|28
1632841720000|2021-09-28 15:08:40|203133|202983|203113.9|202963.9|203145.2|202995.2|203112.6|202962.6|33
1632841730000|2021-09-28 15:08:50|203115.3|202965.3|203113.1|202963.1|203118.6|202968.6|203112.9|202962.9|35
1632841740000|2021-09-28 15:09:00|203114.8|202964.8|203084.3|202934.3|203120.6|202970.6|203084.3|202934.3|36
1632841750000|2021-09-28 15:09:10|203029|202979|203058.4|202908.4|203080.5|202979|203029|202903.2|35
1632841760000|2021-09-28 15:09:20|203056.5|202906.5|203054.6|202904.6|203057.6|202907.6|203053.2|202903.2|16
1632841770000|2021-09-28 15:09:30|203054|202904|203050.8|202900.8|203054|202953.6|203002|202896.9|24
1632841780000|2021-09-28 15:09:40|203050.4|202900.4|203057.7|202907.7|203064.6|202914.6|203050.4|202900.4|23
1632841790000|2021-09-28 15:09:50|203058.5|202908.5|203053.8|202903.8|203061.3|202911.3|203050.2|202900.2|23
1632841800000|2021-09-28 15:10:00|203052.9|202902.9|203041.1|202891.1|203054.1|202945.9|202995.9|202889|34
1632841810000|2021-09-28 15:10:10|203040.5|202890.5|203044.4|202894.4|203048.1|202898.1|203040.5|202890.5|26
1632841820000|2021-09-28 15:10:20|203042.6|202892.6|203072.5|202922.5|203072.5|202922.5|203042.6|202892.6|31
1632841830000|2021-09-28 15:10:30|203073.2|202923.2|203094.1|202944.1|203099.1|202949.1|203073|202923|33
1632841840000|2021-09-28 15:10:40|203093.4|202943.4|203070.4|202920.4|203093.4|202943.4|203066.6|202916.6|37
1632841850000|2021-09-28 15:10:50|203071.6|202921.6|203078.9|202928.9|203082.5|202932.5|203071.6|202921.6|30
1632841860000|2021-09-28 15:11:00|203078.6|202928.6|203083|202933|203083.5|202933.5|203076.9|202926.9|28
1632841870000|2021-09-28 15:11:10|203082.8|202932.8|203076.8|202926.8|203082.8|202932.8|203076.7|202926.7|30
1632841880000|2021-09-28 15:11:20|203077.1|202927.1|203079.3|202929.3|203080.3|202930.3|203075.7|202925.7|28
1632841890000|2021-09-28 15:11:30|203066.8|202916.8|203061.5|202911.5|203071|202921|203050.3|202900.3|34
1632841900000|2021-09-28 15:11:40|203061.6|202911.6|203069.1|202919.1|203069.1|202919.1|203057.8|202907.8|33
1632841910000|2021-09-28 15:11:50|203069.3|202919.3|203068.9|202918.9|203072|202922|203067.1|202917.1|35
1632841920000|2021-09-28 15:12:00|203066.5|202916.5|203059.2|202909.2|203066.5|202916.5|203043.6|202893.6|33
1632841930000|2021-09-28 15:12:10|203058.8|202908.8|203056.9|202906.9|203059.9|202909.9|203056.1|202906.1|32
1632841940000|2021-09-28 15:12:20|203056.8|202906.8|203103.2|202953.2|203103.8|202953.8|203056.8|202906.8|29
1632841950000|2021-09-28 15:12:30|203095|202945|203069.1|202919.1|203095|202945|203066.6|202916.6|35
1632841960000|2021-09-28 15:12:40|203069|202919|203067.8|202917.8|203074.7|202924.7|203067.8|202917.8|29
1632841970000|2021-09-28 15:12:50|203068.6|202918.6|203073.2|202923.2|203073.2|202923.2|203064.7|202914.7|30
1632841980000|2021-09-28 15:13:00|203073.7|202923.7|203077.1|202927.1|203077.6|202927.6|203069.8|202919.8|19
1632841990000|2021-09-28 15:13:10|203078.1|202928.1|203071.8|202921.8|203079.4|202929.4|203071.2|202921.2|26
1632842000000|2021-09-28 15:13:20|203072.5|202922.5|203117.6|202967.6|203117.6|202967.6|203071.4|202921.4|25
1632842010000|2021-09-28 15:13:30|203114.7|202964.7|203117.5|202967.5|203119.4|202969.4|203112.4|202962.4|31
1632842020000|2021-09-28 15:13:40|203117.6|202967.6|203127.4|202977.4|203128.5|202978.5|203117.3|202967.3|28
1632842030000|2021-09-28 15:13:50|203127.3|202977.3|203091.6|203041.6|203142.1|203043.9|203091.6|202977.3|27
1632842040000|2021-09-28 15:14:00|203091.5|203041.5|203131.5|202981.5|203134.3|203041.5|203091.5|202978.3|31
1632842050000|2021-09-28 15:14:10|203131|202981|203118.6|202968.6|203131|202981|203107.5|202957.5|36
1632842060000|2021-09-28 15:14:20|203118.5|202968.5|203127.1|202977.1|203130.4|202980.4|203117.7|202967.7|32
1632842070000|2021-09-28 15:14:30|203128.5|202978.5|203127.3|202977.3|203128.5|202978.5|203122.8|202972.8|30
1632842080000|2021-09-28 15:14:40|203128.6|202978.6|203125.5|202975.5|203133.6|202983.6|203125.2|202975.2|36
1632842090000|2021-09-28 15:14:50|203127.2|202977.2|203142.7|202992.7|203142.7|202992.7|203123.6|202973.6|33
1632842100000|2021-09-28 15:15:00|203142.6|202992.6|203156.9|203006.9|203158.1|203054|203104|202992.6|29
1632842110000|2021-09-28 15:15:10|203157.2|203007.2|203156.5|203006.5|203158.7|203008.7|203154.4|203004.4|26
1632842120000|2021-09-28 15:15:20|203155.2|203005.2|203138.3|202988.3|203155.6|203005.6|203135.5|202985.5|33
1632842130000|2021-09-28 15:15:30|203138.6|202988.6|203135|202985|203142.5|202992.5|203135|202985|31
1632842140000|2021-09-28 15:15:40|203141.5|202991.5|203154.1|203004.1|203156.5|203006.5|203141.3|202991.3|34
1632842150000|2021-09-28 15:15:50|203154.7|203004.7|203158.1|203008.1|203159.4|203009.4|203154.7|203004.7|28
1632842160000|2021-09-28 15:16:00|203158.2|203008.2|203153.6|203003.6|203158.2|203008.2|203150.2|203000.2|32
1632842170000|2021-09-28 15:16:10|203153.5|203003.5|203157.3|203007.3|203157.6|203007.6|203151.8|203001.8|30
1632842180000|2021-09-28 15:16:20|203156.4|203006.4|203158|203008|203159.4|203009.4|203154.5|203004.5|31
1632842190000|2021-09-28 15:16:30|203157.4|203007.4|203187.7|203037.7|203193|203043|203156.8|203006.8|32
1632842200000|2021-09-28 15:16:40|203186.1|203036.1|203201.5|203051.5|203203.9|203053.9|203183.6|203033.6|29
1632842210000|2021-09-28 15:16:50|203202.6|203052.6|203198.4|203048.4|203202.6|203052.6|203195|203045|30
1632842220000|2021-09-28 15:17:00|203198.9|203048.9|203190.4|203040.4|203201.7|203051.7|203183.8|203033.8|34
1632842230000|2021-09-28 15:17:10|203190.6|203040.6|203245.5|203095.5|203245.5|203095.5|203190.6|203040.6|35
1632842240000|2021-09-28 15:17:20|203246.9|203096.9|203279.1|203129.1|203282.5|203132.5|203246.9|203096.9|32
1632842250000|2021-09-28 15:17:30|203279.4|203129.4|203243.9|203093.9|203279.4|203129.4|203230.8|203080.8|33
1632842260000|2021-09-28 15:17:40|203244.7|203094.7|203241.5|203091.5|203269.3|203166.3|203216.3|203074.7|37
1632842270000|2021-09-28 15:17:50|203240.4|203090.4|203243.2|203093.2|203245.2|203095.2|203240.4|203090.4|28
1632842280000|2021-09-28 15:18:00|203245.4|203095.4|203247.7|203097.7|203249.5|203099.5|203244|203094|34
1632842290000|2021-09-28 15:18:10|203247.5|203097.5|203229.1|203079.1|203248.8|203098.8|203211.4|203061.4|36
1632842300000|2021-09-28 15:18:20|203229.7|203079.7|203236|203086|203238.3|203139.9|203189.9|203079.7|31
1632842310000|2021-09-28 15:18:30|203236.9|203086.9|203214.3|203064.3|203237.1|203087.1|203214.3|203064.3|32
1632842320000|2021-09-28 15:18:40|203214.4|203064.4|203209.2|203059.2|203214.4|203064.4|203175.3|203025.3|36
1632842330000|2021-09-28 15:18:50|203209.1|203059.1|203210.7|203060.7|203215.4|203065.4|203204.6|203054.6|32
1632842340000|2021-09-28 15:19:00|203209.4|203059.4|203207.9|203057.9|203209.9|203059.9|203205.3|203055.3|32
1632842350000|2021-09-28 15:19:10|203207.6|203057.6|203168.7|203018.7|203210.7|203060.7|203168.7|203018.7|33
1632842360000|2021-09-28 15:19:20|203169.2|203019.2|203154.4|203004.4|203169.2|203019.2|203146.4|202996.4|32
1632842370000|2021-09-28 15:19:30|203154.8|203004.8|203156.3|203006.3|203160.7|203010.7|203154.3|203004.3|27
1632842380000|2021-09-28 15:19:40|203153.8|203003.8|203150.7|203000.7|203153.8|203003.8|203149.1|202999.1|31
1632842390000|2021-09-28 15:19:50|203150.8|203000.8|203117.6|202967.6|203150.8|203008.3|203058.3|202961.4|30
1632842400000|2021-09-28 15:20:00|203117.7|202967.7|203124.4|202974.4|203128.1|203015.2|203065.2|202962.6|32
1632842410000|2021-09-28 15:20:10|203125.7|202975.7|203123.5|202973.5|203127|202977|203123|202973|27
1632842420000|2021-09-28 15:20:20|203123.9|202973.9|203112.7|202962.7|203123.9|202973.9|203112.6|202962.6|27
1632842430000|2021-09-28 15:20:30|203113.9|202963.9|203096.7|202946.7|203113.9|202963.9|203094.5|202944.5|31
1632842440000|2021-09-28 15:20:40|203098.2|202948.2|203094.4|202944.4|203099.5|202949.5|203093.8|202943.8|25
1632842450000|2021-09-28 15:20:50|203095.5|202945.5|203077.9|202927.9|203095.5|202945.5|203070.8|202920.8|33
1632842460000|2021-09-28 15:21:00|203077.8|202927.8|203079.8|202929.8|203079.8|202929.8|203076.1|202926.1|32
1632842470000|2021-09-28 15:21:10|203078.5|202928.5|203074.9|202924.9|203079.6|202929.6|203073.1|202923.1|24
1632842480000|2021-09-28 15:21:20|203075.2|202925.2|203049.3|202899.3|203076.9|202926.9|203046.8|202896.8|31
1632842490000|2021-09-28 15:21:30|203048.4|202898.4|203050.6|202900.6|203050.6|202900.6|203043.6|202893.6|35
1632842500000|2021-09-28 15:21:40|203049.9|202899.9|203039.9|202889.9|203054.5|202904.5|203039.9|202889.9|28
1632842510000|2021-09-28 15:21:50|203041.1|202891.1|202996.9|202846.9|203041.1|202891.1|202993.3|202843.3|33
1632842520000|2021-09-28 15:22:00|202996.8|202846.8|202991.8|202841.8|202997.2|202847.2|202989.5|202839.5|30
1632842530000|2021-09-28 15:22:10|202990.7|202840.7|202990.1|202840.1|202993.3|202843.3|202989.3|202839.3|34
1632842540000|2021-09-28 15:22:20|202989.8|202839.8|202990.4|202840.4|202992.9|202842.9|202987.2|202837.2|31
1632842550000|2021-09-28 15:22:30|202991|202841|202993.3|202843.3|202996.6|202846.6|202989.4|202839.4|27
1632842560000|2021-09-28 15:22:40|202996.9|202846.9|203022.5|202872.5|203031|202881|202995.7|202845.7|28
1632842570000|2021-09-28 15:22:50|203025.7|202875.7|203001.8|202851.8|203031|202909.3|202958.5|202851.8|31
1632842580000|2021-09-28 15:23:00|203007.3|202857.3|203006.4|202856.4|203017.5|202867.5|203001.6|202851.6|33
1632842590000|2021-09-28 15:23:10|202994.8|202844.8|203000.8|202850.8|203003.1|202853.1|202991.3|202841.3|38
1632842600000|2021-09-28 15:23:20|203002.7|202852.7|203011.3|202861.3|203013.2|202863.2|202996.4|202846.4|35
1632842610000|2021-09-28 15:23:30|203011|202861|203028|202878|203029.9|202879.9|203011|202861|30
1632842620000|2021-09-28 15:23:40|203025.7|202875.7|203043.9|202893.9|203049.6|202899.6|203024.4|202874.4|29
1632842630000|2021-09-28 15:23:50|203044.1|202894.1|203043.9|202893.9|203046.2|202896.2|203038.2|202888.2|33
1632842640000|2021-09-28 15:24:00|203044|202894|203053.2|202903.2|203066|202916|203042.3|202892.3|38
1632842650000|2021-09-28 15:24:10|203051.5|202901.5|203055.4|202905.4|203058.4|202908.4|203050.1|202900.1|27
1632842660000|2021-09-28 15:24:20|203055|202905|203050.2|202900.2|203055.3|202905.3|203049.4|202899.4|24
1632842670000|2021-09-28 15:24:30|203049|202899|203053.3|202903.3|203053.4|202903.4|203047.6|202897.6|26
1632842680000|2021-09-28 15:24:40|203053.2|202903.2|203044.4|202894.4|203059.3|202909.3|203041.1|202891.1|25
1632842690000|2021-09-28 15:24:50|203045.4|202895.4|203040.6|202890.6|203050.1|202900.1|203039.3|202889.3|31
1632842700000|2021-09-28 15:25:00|203035.7|202885.7|203031.8|202881.8|203035.7|202885.7|203027.2|202877.2|32
1632842710000|2021-09-28 15:25:10|203032|202882|202977.6|202827.6|203034.7|202926.7|202976.3|202826.3|36
1632842720000|2021-09-28 15:25:20|202977.8|202827.8|202978.9|202828.9|202979.1|202829.1|202974.8|202824.8|32
1632842730000|2021-09-28 15:25:30|202978.1|202828.1|202992.2|202842.2|202992.2|202842.2|202978.1|202828.1|31
1632842740000|2021-09-28 15:25:40|202992.1|202842.1|202992.8|202842.8|202996.3|202846.3|202988.6|202838.6|33
1632842750000|2021-09-28 15:25:50|202993.3|202843.3|202981.3|202831.3|202993.3|202843.3|202981|202831|34
1632842760000|2021-09-28 15:26:00|202981|202831|202993.9|202843.9|202993.9|202843.9|202980.7|202830.7|35
1632842770000|2021-09-28 15:26:10|202990.5|202840.5|202941.1|202791.1|202990.5|202840.5|202939.3|202789.3|34
1632842780000|2021-09-28 15:26:20|202940.9|202790.9|202944.5|202794.5|202949.7|202799.7|202939.8|202789.8|27
1632842790000|2021-09-28 15:26:30|202945.2|202795.2|202950|202800|202953.5|202803.5|202945.2|202795.2|26
1632842800000|2021-09-28 15:26:40|202950.3|202800.3|202965.1|202815.1|202966.1|202816.1|202949.1|202799.1|30
1632842810000|2021-09-28 15:26:50|202963.9|202813.9|202970.2|202820.2|202972.2|202822.2|202947.4|202797.4|37
1632842820000|2021-09-28 15:27:00|202970.4|202820.4|202974.8|202824.8|202980.9|202830.9|202969|202819|32
1632842830000|2021-09-28 15:27:10|202975.4|202825.4|202974.7|202824.7|202981|202831|202973.3|202823.3|27
1632842840000|2021-09-28 15:27:20|202978.3|202828.3|202950|202800|202980.7|202830.7|202950|202800|36
1632842850000|2021-09-28 15:27:30|202950.3|202800.3|202968.3|202818.3|202968.7|202818.7|202950.3|202800.3|33
1632842860000|2021-09-28 15:27:40|202960.6|202810.6|202947.9|202797.9|202966.7|202816.7|202947|202797|36
1632842870000|2021-09-28 15:27:50|202948.6|202798.6|202949.4|202799.4|202949.7|202799.7|202945.3|202795.3|18
1632842880000|2021-09-28 15:28:00|202950.2|202800.2|202957.2|202807.2|202978.7|202828.7|202950.2|202800.2|35
1632842890000|2021-09-28 15:28:10|202958.1|202808.1|202968.2|202818.2|202970.1|202820.1|202957.9|202807.9|31
1632842900000|2021-09-28 15:28:20|202969.9|202819.9|202997.7|202847.7|203000.8|202850.8|202966.4|202816.4|32
1632842910000|2021-09-28 15:28:30|202995.4|202845.4|202998.5|202848.5|202998.9|202848.9|202995.4|202845.4|28
1632842920000|2021-09-28 15:28:40|202996.7|202846.7|202993.8|202843.8|202997.9|202847.9|202993.3|202843.3|25
1632842930000|2021-09-28 15:28:50|202992.8|202842.8|203006.9|202856.9|203006.9|202856.9|202992.8|202842.8|25
1632842940000|2021-09-28 15:29:00|203006.3|202856.3|203041.9|202891.9|203043.4|202893.4|203006.3|202856.3|28
1632842950000|2021-09-28 15:29:10|203042.5|202892.5|203037.4|202887.4|203042.5|202936|202984.9|202885.1|28
1632842960000|2021-09-28 15:29:20|203038.9|202888.9|203038.5|202888.5|203043.6|202893.6|203037.3|202887.3|26
1632842970000|2021-09-28 15:29:30|203038.8|202888.8|203022.9|202872.9|203042.5|202941.8|202980|202872.9|35
1632842980000|2021-09-28 15:29:40|203023.2|202873.2|203016.9|202866.9|203023.2|202873.2|203013.5|202863.5|31
1632842990000|2021-09-28 15:29:50|203015.7|202865.7|203024.1|202874.1|203031.7|202881.7|203015.6|202865.6|32
1632843000000|2021-09-28 15:30:00|203025.5|202875.5|203029|202879|203029.9|202879.9|203022.4|202872.4|35
1632843010000|2021-09-28 15:30:10|203025|202875|203038.3|202888.3|203063|202913|203025|202875|37
1632843020000|2021-09-28 15:30:20|203041|202891|203036.2|202886.2|203042.2|202892.2|203032|202882|30
1632843030000|2021-09-28 15:30:30|203035.6|202885.6|203055.8|202905.8|203075.8|202925.8|203035.6|202885.6|35
1632843040000|2021-09-28 15:30:40|203056.8|202906.8|203087.3|202937.3|203087.3|202937.3|203055.7|202905.7|36
1632843050000|2021-09-28 15:30:50|203038.7|202988.7|203088.4|202938.4|203097.4|202988.7|203031.8|202937.1|35
1632843060000|2021-09-28 15:31:00|203090.2|202940.2|203095.3|202945.3|203099.4|202949.4|203089.3|202939.3|37
1632843070000|2021-09-28 15:31:10|203095.8|202945.8|203103.4|202953.4|203107.4|202957.4|203091.5|202941.5|36
1632843080000|2021-09-28 15:31:20|203105.5|202955.5|203125.7|202975.7|203126|202976|203104|202954|36
1632843090000|2021-09-28 15:31:30|203125.1|202975.1|203137.2|202987.2|203144.2|202994.2|203125.1|202975.1|35
1632843100000|2021-09-28 15:31:40|203126.4|202976.4|203126.1|202976.1|203127.2|202977.2|203115.2|202965.2|34
1632843110000|2021-09-28 15:31:50|203123.3|202973.3|203121.5|202971.5|203123.7|202973.7|203109.3|202959.3|32
1632843120000|2021-09-28 15:32:00|203121|202971|203126.5|202976.5|203126.6|202976.6|203116.7|202966.7|30
1632843130000|2021-09-28 15:32:10|203125.5|202975.5|203129.9|202979.9|203135.7|202985.7|203125.1|202975.1|32
1632843140000|2021-09-28 15:32:20|203130.6|202980.6|203109.3|202959.3|203130.9|202980.9|203109.3|202959.3|33
1632843150000|2021-09-28 15:32:30|203109.5|202959.5|203114.6|202964.6|203116.8|202966.8|203109.5|202959.5|33
1632843160000|2021-09-28 15:32:40|203114.7|202964.7|203107.3|202957.3|203115.9|202965.9|203107.3|202957.3|28
1632843170000|2021-09-28 15:32:50|203105.5|202955.5|203073.8|202923.8|203105.5|202955.5|203073.8|202923.8|40
1632843180000|2021-09-28 15:33:00|203074.7|202924.7|203082.6|202932.6|203085.5|202935.5|203070.5|202920.5|36
1632843190000|2021-09-28 15:33:10|203083.1|202933.1|203082.6|202932.6|203088.6|202938.6|203082.6|202932.6|32
1632843200000|2021-09-28 15:33:20|203083|202933|203091.8|202941.8|203091.8|202941.8|203083|202933|35
1632843210000|2021-09-28 15:33:30|203090.9|202940.9|203092.9|202942.9|203093.2|202943.2|203089.6|202939.6|34
1632843220000|2021-09-28 15:33:40|203091.1|202941.1|203115.1|202965.1|203115.1|202965.1|203091.1|202941.1|37
1632843230000|2021-09-28 15:33:50|203115.8|202965.8|203111.5|202961.5|203116|202966|203108.2|202958.2|35
1632843240000|2021-09-28 15:34:00|203111.3|202961.3|203084.7|202934.7|203111.5|202961.5|203084.7|202934.7|34
1632843250000|2021-09-28 15:34:10|203084.6|202934.6|203076.3|202926.3|203086.3|202936.3|203072.7|202922.7|36
1632843260000|2021-09-28 15:34:20|203075.3|202925.3|203075.9|202925.9|203078.2|202928.2|203071.9|202921.9|34
1632843270000|2021-09-28 15:34:30|203075.2|202925.2|203071.3|202921.3|203076.7|202926.7|203069.3|202919.3|36
1632843280000|2021-09-28 15:34:40|203060.1|202910.1|203036.4|202886.4|203060.1|202910.1|203036.4|202886.4|37
1632843290000|2021-09-28 15:34:50|203031.9|202881.9|203055.7|202905.7|203056.8|202906.8|203030.7|202880.7|38
1632843300000|2021-09-28 15:35:00|203053.6|202903.6|203058.8|202908.8|203058.8|202908.8|203047.3|202897.3|38
1632843310000|2021-09-28 15:35:10|203055.3|202905.3|203058|202908|203060.5|202910.5|203048.6|202898.6|37
1632843320000|2021-09-28 15:35:20|203057.7|202907.7|203052.9|202902.9|203062.7|202912.7|203051.7|202901.7|37
1632843330000|2021-09-28 15:35:30|203054.4|202904.4|203056.5|202906.5|203059.5|202909.5|203051.4|202901.4|36
1632843340000|2021-09-28 15:35:40|203059.8|202909.8|203064.8|202914.8|203069|202919|203058.1|202908.1|28
1632843350000|2021-09-28 15:35:50|203064.7|202914.7|203049.5|202899.5|203065|202915|203049.5|202899.5|32
1632843360000|2021-09-28 15:36:00|203049.8|202899.8|203077.7|202927.7|203079.8|202929.8|203049.8|202899.8|37
1632843370000|2021-09-28 15:36:10|203078.8|202928.8|203114.4|202964.4|203114.4|202964.4|203078.8|202928.8|34
1632843380000|2021-09-28 15:36:20|203109.6|202959.6|203104.2|202954.2|203110.8|202960.8|203097|202947|37
1632843390000|2021-09-28 15:36:30|203104.5|202954.5|203111.7|202961.7|203112.8|202962.8|203098.2|202948.2|35
1632843400000|2021-09-28 15:36:40|203111.9|202961.9|203105.7|202955.7|203112.3|202962.3|203104|202954|31
1632843410000|2021-09-28 15:36:50|203106.2|202956.2|203093.5|202943.5|203110.4|202960.4|203090.8|202940.8|32
1632843420000|2021-09-28 15:37:00|203093.1|202943.1|203099|202949|203101.4|202951.4|203089.4|202939.4|37
1632843430000|2021-09-28 15:37:10|203100|202950|203107|202957|203107.6|202957.6|203096.1|202946.1|39
1632843440000|2021-09-28 15:37:20|203108.7|202958.7|203136.5|202986.5|203147.5|202997.5|203108.7|202958.7|39
1632843450000|2021-09-28 15:37:30|203138|202988|203140.7|202990.7|203147.6|202997.6|203133.3|202983.3|38
1632843460000|2021-09-28 15:37:40|203140.1|202990.1|203157.1|203007.1|203161.7|203011.7|203138.3|202988.3|37
1632843470000|2021-09-28 15:37:50|203156.8|203006.8|203177.7|203027.7|203178.5|203028.5|203156.8|203006.8|35
1632843480000|2021-09-28 15:38:00|203179.2|203029.2|203178.8|203028.8|203183.2|203033.2|203171.8|203021.8|33
1632843490000|2021-09-28 15:38:10|203178.4|203028.4|203163.6|203013.6|203178.9|203028.9|203160.1|203010.1|29
1632843500000|2021-09-28 15:38:20|203163.1|203013.1|203163.2|203013.2|203168.1|203018.1|203162.6|203012.6|38
1632843510000|2021-09-28 15:38:30|203163.8|203013.8|203157|203007|203165.7|203015.7|203155.2|203005.2|34
1632843520000|2021-09-28 15:38:40|203155.9|203005.9|203157.8|203007.8|203159.6|203009.6|203152.9|203002.9|34
1632843530000|2021-09-28 15:38:50|203158.2|203008.2|203143|202993|203158.3|203008.3|203134.3|202984.3|35
1632843540000|2021-09-28 15:39:00|203142.9|202992.9|203175.5|203025.5|203175.5|203025.5|203141.7|202991.7|34
1632843550000|2021-09-28 15:39:10|203175.3|203025.3|203162.4|203012.4|203178.5|203075.2|203124.8|203012.4|37
1632843560000|2021-09-28 15:39:20|203165.9|203015.9|203170.6|203020.6|203171.1|203021.1|203163.2|203013.2|31
1632843570000|2021-09-28 15:39:30|203170.2|203020.2|203172.7|203022.7|203173.1|203023.1|203170.2|203020.2|28
1632843580000|2021-09-28 15:39:40|203173.5|203023.5|203172.8|203022.8|203174.2|203024.2|203168.9|203018.9|29
1632843590000|2021-09-28 15:39:50|203172.3|203022.3|203163.6|203013.6|203172.3|203022.3|203163.6|203013.6|35
1632843600000|2021-09-28 15:40:00|203164.5|203014.5|203159.5|203009.5|203169.3|203019.3|203154.1|203004.1|31
1632843610000|2021-09-28 15:40:10|203161.8|203011.8|203164.1|203014.1|203166.6|203016.6|203156.6|203006.6|34
1632843620000|2021-09-28 15:40:20|203169.3|203019.3|203131.2|202981.2|203169.3|203019.3|203130.6|202980.6|34
1632843630000|2021-09-28 15:40:30|203130.5|202980.5|203132.2|202982.2|203134.5|202984.5|203130.5|202980.5|29
1632843640000|2021-09-28 15:40:40|203132.3|202982.3|203147|202997|203153.6|203003.6|203132|202982|29
1632843650000|2021-09-28 15:40:50|203148|202998|203165.6|203015.6|203165.8|203015.8|203142.3|202992.3|34
1632843660000|2021-09-28 15:41:00|203167.1|203017.1|203169.4|203019.4|203170.5|203020.5|203163.7|203013.7|34
1632843670000|2021-09-28 15:41:10|203169.5|203019.5|203166.3|203016.3|203169.5|203019.5|203156.2|203006.2|31
1632843680000|2021-09-28 15:41:20|203166|203016|203172.3|203022.3|203175.8|203025.8|203158.1|203008.1|35
1632843690000|2021-09-28 15:41:30|203168.9|203018.9|203157|203007|203168.9|203018.9|203155.2|203005.2|27
1632843700000|2021-09-28 15:41:40|203157.4|203007.4|203139.8|202989.8|203160.8|203010.8|203136.6|202986.6|34
1632843710000|2021-09-28 15:41:50|203139|202989|203134.3|202984.3|203140.9|202990.9|203134.3|202984.3|21
1632843720000|2021-09-28 15:42:00|203135|202985|203136.3|202986.3|203137.2|202987.2|203133.8|202983.8|28
1632843730000|2021-09-28 15:42:10|203137.6|202987.6|203141.6|202991.6|203143|202993|203136.5|202986.5|28
1632843740000|2021-09-28 15:42:20|203144.8|202994.8|203148.1|202998.1|203151.1|203001.1|203142.9|202992.9|30
1632843750000|2021-09-28 15:42:30|203148|202998|203147.3|202997.3|203150.7|203000.7|203145|202995|35
1632843760000|2021-09-28 15:42:40|203147.6|202997.6|203150.8|203000.8|203153.3|203003.3|203145.5|202995.5|36
1632843770000|2021-09-28 15:42:50|203150.9|203000.9|203205.4|203055.4|203205.4|203062.3|203112.3|203000.9|35
1632843780000|2021-09-28 15:43:00|203203.7|203053.7|203218.2|203068.2|203228.5|203116.5|203165|203053.7|39
1632843790000|2021-09-28 15:43:10|203217.3|203067.3|203195.2|203045.2|203217.3|203067.3|203194.7|203044.7|38
1632843800000|2021-09-28 15:43:20|203201.2|203051.2|203214.8|203064.8|203214.8|203064.8|203200.1|203050.1|29
1632843810000|2021-09-28 15:43:30|203201.4|203051.4|203240.9|203090.9|203243.7|203093.7|203197.2|203047.2|38
1632843820000|2021-09-28 15:43:40|203241|203091|203239.1|203089.1|203243.5|203093.5|203239.1|203089.1|30
1632843830000|2021-09-28 15:43:50|203239.3|203089.3|203248|203098|203248.3|203098.3|203238.9|203088.9|29
1632843840000|2021-09-28 15:44:00|203248.2|203098.2|203250.1|203100.1|203251.3|203101.3|203232.9|203082.9|32
1632843850000|2021-09-28 15:44:10|203249.3|203099.3|203249.8|203099.8|203257.6|203107.6|203248.7|203098.7|35
1632843860000|2021-09-28 15:44:20|203249.7|203099.7|203255.7|203105.7|203260|203110|203249.3|203099.3|31
1632843870000|2021-09-28 15:44:30|203253.2|203103.2|203286.2|203136.2|203287.6|203137.6|203252.1|203102.1|37
1632843880000|2021-09-28 15:44:40|203287.2|203137.2|203298.9|203148.9|203302.1|203194.5|203242.5|203135.9|31
1632843890000|2021-09-28 15:44:50|203299.8|203149.8|203298.1|203148.1|203300.4|203150.4|203296|203146|27
1632843900000|2021-09-28 15:45:00|203298.6|203148.6|203302.6|203152.6|203302.9|203152.9|203293.6|203143.6|30
1632843910000|2021-09-28 15:45:10|203301|203151|203295.5|203145.5|203302.8|203152.8|203295.2|203145.2|29
1632843920000|2021-09-28 15:45:20|203297.2|203147.2|203281.1|203131.1|203300.1|203150.1|203278|203128|29
1632843930000|2021-09-28 15:45:30|203280.9|203130.9|203290.8|203140.8|203291.4|203141.4|203280.4|203130.4|33
1632843940000|2021-09-28 15:45:40|203293|203143|203297|203147|203298.3|203148.3|203291.4|203141.4|33
1632843950000|2021-09-28 15:45:50|203297.1|203147.1|203301.6|203151.6|203305.3|203155.3|203295|203145|34
1632843960000|2021-09-28 15:46:00|203300.5|203150.5|203306.4|203156.4|203307.9|203157.9|203300.3|203150.3|35
1632843970000|2021-09-28 15:46:10|203305.8|203155.8|203305.6|203155.6|203307.8|203157.8|203304.6|203154.6|31
1632843980000|2021-09-28 15:46:20|203305.8|203155.8|203306.8|203156.8|203313.7|203163.7|203305.8|203155.8|32
1632843990000|2021-09-28 15:46:30|203308.2|203158.2|203309.5|203159.5|203310.6|203160.6|203308.2|203158.2|23
1632844000000|2021-09-28 15:46:40|203310.1|203160.1|203325.9|203175.9|203330|203226.6|203275.6|203160.1|34
1632844010000|2021-09-28 15:46:50|203326.2|203176.2|203329.1|203179.1|203329.1|203179.1|203318.6|203168.6|31
1632844020000|2021-09-28 15:47:00|203329.6|203179.6|203333.4|203183.4|203337.4|203187.4|203327.8|203177.8|28
1632844030000|2021-09-28 15:47:10|203333.3|203183.3|203335.6|203185.6|203337.1|203187.1|203326.1|203176.1|29
1632844040000|2021-09-28 15:47:20|203335.8|203185.8|203330.5|203180.5|203337.1|203187.1|203330.1|203180.1|25
1632844050000|2021-09-28 15:47:30|203333.7|203183.7|203331.4|203181.4|203336.4|203186.4|203331.4|203181.4|27
1632844060000|2021-09-28 15:47:40|203330.6|203180.6|203326.9|203176.9|203330.6|203180.6|203326.1|203176.1|26
1632844070000|2021-09-28 15:47:50|203327.9|203177.9|203330.6|203180.6|203334.6|203184.6|203327.9|203177.9|36
1632844080000|2021-09-28 15:48:00|203329.1|203179.1|203329.7|203179.7|203330|203180|203328.5|203178.5|17
1632844090000|2021-09-28 15:48:10|203329.5|203179.5|203313.1|203163.1|203331|203181|203311|203161|31
1632844100000|2021-09-28 15:48:20|203312.9|203162.9|203296.6|203146.6|203312.9|203196.2|203246.2|203144.6|34
1632844110000|2021-09-28 15:48:30|203301.4|203151.4|203297.6|203147.6|203301.9|203151.9|203295.8|203145.8|23
1632844120000|2021-09-28 15:48:40|203297.9|203147.9|203261.4|203111.4|203299.1|203149.1|203261.4|203111.4|29
1632844130000|2021-09-28 15:48:50|203259.9|203109.9|203258.8|203108.8|203262.3|203112.3|203245|203095|29
1632844140000|2021-09-28 15:49:00|203258.9|203108.9|203255.2|203105.2|203262.3|203112.3|203255.2|203105.2|27
1632844150000|2021-09-28 15:49:10|203255.8|203105.8|203283.3|203133.3|203286.8|203136.8|203248|203098|38
1632844160000|2021-09-28 15:49:20|203282.8|203132.8|203290|203140|203290|203140|203281.9|203131.9|35
1632844170000|2021-09-28 15:49:30|203289.3|203139.3|203298|203148|203300.7|203150.7|203285.1|203135.1|37
1632844180000|2021-09-28 15:49:40|203297.3|203147.3|203292.4|203142.4|203302.6|203196.5|203244|203142.4|32
1632844190000|2021-09-28 15:49:50|203293.1|203143.1|203300.3|203150.3|203306.2|203156.2|203293.1|203143.1|33
1632844200000|2021-09-28 15:50:00|203300.8|203150.8|203297|203147|203301.6|203151.6|203295.1|203145.1|32
1632844210000|2021-09-28 15:50:10|203297.2|203147.2|203334.2|203184.2|203334.3|203184.3|203297.2|203147.2|33
1632844220000|2021-09-28 15:50:20|203333.2|203183.2|203330.2|203180.2|203333.4|203183.4|203320.5|203170.5|37
1632844230000|2021-09-28 15:50:30|203331.4|203181.4|203331.8|203181.8|203332.8|203182.8|203326.6|203176.6|37
1632844240000|2021-09-28 15:50:40|203332.7|203182.7|203334.2|203184.2|203334.7|203184.7|203329.6|203179.6|35
1632844250000|2021-09-28 15:50:50|203334.9|203184.9|203329.7|203179.7|203335.1|203185.1|203327.9|203177.9|36
1632844260000|2021-09-28 15:51:00|203333|203183|203330.9|203180.9|203335.9|203185.9|203329.5|203179.5|33
1632844270000|2021-09-28 15:51:10|203331.2|203181.2|203337.8|203187.8|203338.1|203188.1|203329|203179|36
1632844280000|2021-09-28 15:51:20|203335|203185|203333.4|203183.4|203337.5|203187.5|203331.8|203181.8|29
1632844290000|2021-09-28 15:51:30|203336.5|203186.5|203335|203185|203337.2|203187.2|203330.5|203180.5|36
1632844300000|2021-09-28 15:51:40|203335.3|203185.3|203330.8|203180.8|203335.3|203185.3|203329.5|203179.5|31
1632844310000|2021-09-28 15:51:50|203331.4|203181.4|203334.8|203184.8|203336.3|203186.3|203330.8|203180.8|31
1632844320000|2021-09-28 15:52:00|203338.4|203188.4|203339.5|203189.5|203339.5|203189.5|203331.1|203181.1|38
1632844330000|2021-09-28 15:52:10|203340.2|203190.2|203330.7|203180.7|203343.4|203193.4|203330.7|203180.7|34
1632844340000|2021-09-28 15:52:20|203329.3|203179.3|203330.3|203180.3|203333.4|203183.4|203328.3|203178.3|33
1632844350000|2021-09-28 15:52:30|203334.3|203184.3|203336.3|203186.3|203337.9|203187.9|203334.3|203184.3|25
1632844360000|2021-09-28 15:52:40|203335.7|203185.7|203339.4|203189.4|203340.2|203190.2|203335.7|203185.7|30
1632844370000|2021-09-28 15:52:50|203339.7|203189.7|203340.4|203190.4|203342.1|203192.1|203339.7|203189.7|23
1632844380000|2021-09-28 15:53:00|203340.5|203190.5|203339.3|203189.3|203341|203191|203338.6|203188.6|19
1632844390000|2021-09-28 15:53:10|203339.4|203189.4|203339.1|203189.1|203339.6|203189.6|203337.7|203187.7|19
1632844400000|2021-09-28 15:53:20|203338.9|203188.9|203342.5|203192.5|203342.8|203192.8|203338.1|203188.1|21
1632844410000|2021-09-28 15:53:30|203343.3|203193.3|203340.9|203190.9|203344.8|203194.8|203340.9|203190.9|26
1632844420000|2021-09-28 15:53:40|203341|203191|203346.3|203196.3|203348.3|203198.3|203340.4|203190.4|23
1632844430000|2021-09-28 15:53:50|203346.5|203196.5|203342.6|203192.6|203346.5|203196.5|203342.1|203192.1|26
1632844440000|2021-09-28 15:54:00|203345.6|203195.6|203388|203238|203389.2|203239.2|203344.9|203194.9|32
1632844450000|2021-09-28 15:54:10|203388.4|203238.4|203359.6|203209.6|203389.9|203239.9|203351.3|203201.3|33
1632844460000|2021-09-28 15:54:20|203363|203213|203358.2|203208.2|203364.7|203214.7|203358|203208|30
1632844470000|2021-09-28 15:54:30|203358.5|203208.5|203359.2|203209.2|203362.6|203212.6|203356.9|203206.9|34
1632844480000|2021-09-28 15:54:40|203359.1|203209.1|203373.8|203223.8|203379.5|203229.5|203358.4|203208.4|33
1632844490000|2021-09-28 15:54:50|203373.5|203223.5|203375.2|203225.2|203376|203226|203371.6|203221.6|30
1632844500000|2021-09-28 15:55:00|203381.6|203231.6|203396.9|203246.9|203399|203311|203361|203229.1|37
1632844510000|2021-09-28 15:55:10|203397.7|203247.7|203382.5|203232.5|203397.7|203247.7|203381|203231|34
1632844520000|2021-09-28 15:55:20|203382.6|203232.6|203379.8|203229.8|203385.6|203235.6|203378.2|203228.2|28
1632844530000|2021-09-28 15:55:30|203380.4|203230.4|203387.1|203237.1|203387.9|203237.9|203379.9|203229.9|33
1632844540000|2021-09-28 15:55:40|203387.5|203237.5|203378.5|203228.5|203387.5|203237.5|203377.5|203227.5|21
1632844550000|2021-09-28 15:55:50|203378.6|203228.6|203400.7|203250.7|203401.6|203251.6|203378.6|203228.6|27
1632844560000|2021-09-28 15:56:00|203399.2|203249.2|203398.6|203248.6|203404.4|203254.4|203395.3|203245.3|27
1632844570000|2021-09-28 15:56:10|203398.1|203248.1|203396.7|203246.7|203398.1|203248.1|203394.3|203244.3|32
1632844580000|2021-09-28 15:56:20|203398.7|203248.7|203406.2|203256.2|203406.4|203256.4|203396|203246|27
1632844590000|2021-09-28 15:56:30|203406.5|203256.5|203472.1|203322.1|203472.1|203322.1|203405.7|203255.7|34
1632844600000|2021-09-28 15:56:40|203471.8|203321.8|203472.7|203322.7|203486.2|203336.2|203470.2|203320.2|38
1632844610000|2021-09-28 15:56:50|203475.2|203325.2|203458.4|203308.4|203475.2|203325.2|203455.5|203305.5|30
1632844620000|2021-09-28 15:57:00|203458.3|203308.3|203435.1|203285.1|203458.3|203308.3|203434.2|203284.2|32
1632844630000|2021-09-28 15:57:10|203435|203285|203458|203308|203459.4|203309.4|203435|203285|31
1632844640000|2021-09-28 15:57:20|203462.4|203312.4|203457.1|203307.1|203464.1|203314.1|203453.6|203303.6|33
1632844650000|2021-09-28 15:57:30|203458|203308|203461.8|203311.8|203463.5|203313.5|203450.2|203300.2|32
1632844660000|2021-09-28 15:57:40|203461.2|203311.2|203482.6|203332.6|203484.8|203334.8|203457.5|203307.5|30
1632844670000|2021-09-28 15:57:50|203479.2|203329.2|203476.5|203326.5|203485.3|203335.3|203476.3|203326.3|22
1632844680000|2021-09-28 15:58:00|203474.4|203324.4|203480.4|203330.4|203484.5|203334.5|203473.2|203323.2|27
1632844690000|2021-09-28 15:58:10|203480.5|203330.5|203470.8|203320.8|203480.5|203330.5|203470.8|203320.8|33
1632844700000|2021-09-28 15:58:20|203470.5|203320.5|203452.7|203302.7|203470.5|203320.5|203444.9|203294.9|33
1632844710000|2021-09-28 15:58:30|203451.6|203301.6|203472.9|203322.9|203473|203323|203451.3|203301.3|32
1632844720000|2021-09-28 15:58:40|203459.1|203309.1|203428.7|203278.7|203459.1|203349.8|203399.8|203278.7|37
1632844730000|2021-09-28 15:58:50|203428.3|203278.3|203391.7|203241.7|203430.5|203280.5|203388|203238|30
1632844740000|2021-09-28 15:59:00|203392|203242|203347.9|203197.9|203393.8|203243.8|203345.9|203195.9|22
1632844750000|2021-09-28 15:59:10|203346.7|203196.7|203385.3|203235.3|203387.3|203237.3|203341.4|203191.4|37
1632844760000|2021-09-28 15:59:20|203385.9|203235.9|203395.3|203245.3|203395.3|203245.3|203385.9|203235.9|29
1632844770000|2021-09-28 15:59:30|203395.9|203245.9|203393.5|203243.5|203395.9|203245.9|203389.1|203239.1|31
1632844780000|2021-09-28 15:59:40|203393.4|203243.4|203400.3|203250.3|203400.3|203250.3|203393.4|203243.4|24
1632844790000|2021-09-28 15:59:50|203399.1|203249.1|203393.9|203243.9|203400|203250|203393.5|203243.5|25
1632844800000|2021-09-28 16:00:00|203395.3|203245.3|203400.9|203250.9|203425.6|203275.6|203393.6|203243.6|35
1632844810000|2021-09-28 16:00:10|203401.7|203251.7|203405.5|203255.5|203419|203269|203401.2|203251.2|28
1632844820000|2021-09-28 16:00:20|203406|203256|203402.2|203252.2|203411.4|203261.4|203400|203250|35
1632844830000|2021-09-28 16:00:30|203401.1|203251.1|203403.6|203253.6|203411.2|203261.2|203401.1|203251.1|26
1632844840000|2021-09-28 16:00:40|203405.9|203255.9|203419.5|203269.5|203423.8|203273.8|203405.9|203255.9|34
1632844850000|2021-09-28 16:00:50|203419.8|203269.8|203420.4|203270.4|203422.5|203272.5|203419.2|203269.2|22
1632844860000|2021-09-28 16:01:00|203420.3|203270.3|203444.3|203294.3|203445|203295|203420.3|203270.3|33
1632844870000|2021-09-28 16:01:10|203441.9|203291.9|203455.8|203305.8|203460.5|203310.5|203441.7|203291.7|34
1632844880000|2021-09-28 16:01:20|203455.7|203305.7|203463.7|203313.7|203468.3|203318.3|203455.7|203305.7|27
1632844890000|2021-09-28 16:01:30|203465.4|203315.4|203465.2|203315.2|203469.2|203319.2|203463.1|203313.1|33
1632844900000|2021-09-28 16:01:40|203465.1|203315.1|203463.7|203313.7|203466.7|203316.7|203463.2|203313.2|22
1632844910000|2021-09-28 16:01:50|203463.6|203313.6|203431.5|203281.5|203463.6|203313.6|203430.9|203280.9|27
1632844920000|2021-09-28 16:02:00|203431.7|203281.7|203430.9|203280.9|203436.5|203286.5|203428.4|203278.4|24
1632844930000|2021-09-28 16:02:10|203431.5|203281.5|203431.8|203281.8|203432.2|203282.2|203428.2|203278.2|23
1632844940000|2021-09-28 16:02:20|203430.5|203280.5|203432.8|203282.8|203436.6|203286.6|203419.2|203269.2|32
1632844950000|2021-09-28 16:02:30|203433|203283|203427.2|203277.2|203433|203283|203418.4|203268.4|30
1632844960000|2021-09-28 16:02:40|203427.4|203277.4|203428.4|203278.4|203440.2|203290.2|203423.9|203273.9|33
1632844970000|2021-09-28 16:02:50|203428.6|203278.6|203445.4|203295.4|203460.3|203310.3|203428|203278|35
1632844980000|2021-09-28 16:03:00|203446.4|203296.4|203473.3|203323.3|203475.7|203325.7|203446.2|203296.2|38
1632844990000|2021-09-28 16:03:10|203473|203323|203462.9|203312.9|203474|203361.4|203411.4|203311.9|32
1632845000000|2021-09-28 16:03:20|203464.1|203314.1|203474.4|203324.4|203474.8|203324.8|203462.9|203312.9|34
1632845010000|2021-09-28 16:03:30|203476.1|203326.1|203473.9|203323.9|203478.9|203328.9|203471.5|203321.5|30
1632845020000|2021-09-28 16:03:40|203473.8|203323.8|203477.4|203327.4|203480|203330|203471|203321|31
1632845030000|2021-09-28 16:03:50|203478.2|203328.2|203477.5|203327.5|203479.2|203329.2|203476.8|203326.8|24
1632845040000|2021-09-28 16:04:00|203477.1|203327.1|203480.2|203330.2|203481.8|203331.8|203476.4|203326.4|22
1632845050000|2021-09-28 16:04:10|203480.3|203330.3|203472.8|203322.8|203481.2|203331.2|203472.8|203322.8|21
1632845060000|2021-09-28 16:04:20|203474|203324|203472.7|203322.7|203478.3|203328.3|203472.4|203322.4|34
1632845070000|2021-09-28 16:04:30|203472.8|203322.8|203478.7|203328.7|203479.9|203329.9|203472.8|203322.8|23
1632845080000|2021-09-28 16:04:40|203478.8|203328.8|203474.6|203324.6|203478.8|203328.8|203474.6|203324.6|15
1632845090000|2021-09-28 16:04:50|203473.2|203323.2|203466|203316|203475.3|203325.3|203463.4|203313.4|31
1632845100000|2021-09-28 16:05:00|203466.5|203316.5|203464.2|203314.2|203469|203319|203460.3|203310.3|24
1632845110000|2021-09-28 16:05:10|203466.2|203316.2|203488.9|203338.9|203488.9|203338.9|203465.6|203315.6|22
1632845120000|2021-09-28 16:05:20|203487.9|203337.9|203490.4|203340.4|203490.4|203340.4|203479.9|203329.9|30
1632845130000|2021-09-28 16:05:30|203486.1|203336.1|203489.8|203339.8|203494.1|203344.1|203485.5|203335.5|31
1632845140000|2021-09-28 16:05:40|203490|203340|203490.7|203340.7|203493.1|203343.1|203489.6|203339.6|22
1632845150000|2021-09-28 16:05:50|203490.6|203340.6|203464.5|203314.5|203490.6|203340.6|203460.7|203310.7|38
1632845160000|2021-09-28 16:06:00|203462|203312|203464.5|203314.5|203482.5|203332.5|203461.5|203311.5|36
1632845170000|2021-09-28 16:06:10|203464.9|203314.9|203464|203314|203465.8|203315.8|203461.9|203311.9|30
1632845180000|2021-09-28 16:06:20|203463.9|203313.9|203463.7|203313.7|203465.4|203315.4|203461.5|203311.5|26
1632845190000|2021-09-28 16:06:30|203462.9|203312.9|203465.1|203315.1|203474.7|203324.7|203462.7|203312.7|29
1632845200000|2021-09-28 16:06:40|203465.4|203315.4|203465.4|203315.4|203471.3|203321.3|203460.4|203310.4|33
1632845210000|2021-09-28 16:06:50|203465.6|203315.6|203460.3|203310.3|203468.4|203318.4|203456.9|203306.9|31
1632845220000|2021-09-28 16:07:00|203460.6|203310.6|203425.7|203275.7|203461.3|203347.9|203397.9|203275.7|29
1632845230000|2021-09-28 16:07:10|203430.4|203280.4|203383.9|203233.9|203433.7|203323.5|203373.5|203232.6|33
1632845240000|2021-09-28 16:07:20|203385.7|203235.7|203335.6|203185.6|203389|203239|203331.4|203181.4|34
1632845250000|2021-09-28 16:07:30|203335.7|203185.7|203332.4|203182.4|203344.4|203194.4|203328.8|203178.8|31
1632845260000|2021-09-28 16:07:40|203332.1|203182.1|203375|203225|203379.4|203229.4|203330.8|203180.8|31
1632845270000|2021-09-28 16:07:50|203374.8|203224.8|203378|203228|203380.6|203230.6|203374.8|203224.8|26
1632845280000|2021-09-28 16:08:00|203388.5|203238.5|203419.4|203269.4|203420|203270|203384.9|203234.9|34
1632845290000|2021-09-28 16:08:10|203421|203271|203417.9|203267.9|203430.4|203280.4|203413.2|203263.2|38
1632845300000|2021-09-28 16:08:20|203419.6|203269.6|203398.2|203248.2|203429|203279|203395.1|203245.1|32
1632845310000|2021-09-28 16:08:30|203397.4|203247.4|203400|203250|203400.8|203250.8|203395.9|203245.9|29
1632845320000|2021-09-28 16:08:40|203399.4|203249.4|203411.5|203261.5|203417.2|203267.2|203398.5|203248.5|32
1632845330000|2021-09-28 16:08:50|203411.2|203261.2|203435.1|203285.1|203439.5|203289.5|203410.4|203260.4|36
1632845340000|2021-09-28 16:09:00|203438.2|203288.2|203433.6|203283.6|203440.4|203290.4|203433.4|203283.4|31
1632845350000|2021-09-28 16:09:10|203434|203284|203443.4|203293.4|203443.4|203293.4|203430.7|203280.7|28
1632845360000|2021-09-28 16:09:20|203442.5|203292.5|203413.3|203263.3|203459.6|203309.6|203412.2|203262.2|35
1632845370000|2021-09-28 16:09:30|203413.5|203263.5|203416.8|203266.8|203417.5|203267.5|203413.4|203263.4|28
1632845380000|2021-09-28 16:09:40|203417.3|203267.3|203422.6|203272.6|203425.9|203275.9|203416.4|203266.4|28
1632845390000|2021-09-28 16:09:50|203421|203271|203403.8|203253.8|203442.6|203292.6|203402.9|203252.9|35
1632845400000|2021-09-28 16:10:00|203400.9|203250.9|203425.8|203275.8|203454.2|203345.6|203395.6|203249.8|39
1632845410000|2021-09-28 16:10:10|203424.5|203274.5|203428.1|203278.1|203432.1|203282.1|203415.6|203265.6|33
1632845420000|2021-09-28 16:10:20|203423.7|203273.7|203424.4|203274.4|203433|203283|203417.2|203267.2|34
1632845430000|2021-09-28 16:10:30|203428.1|203278.1|203425.5|203275.5|203440.7|203290.7|203418.6|203268.6|35
1632845440000|2021-09-28 16:10:40|203422|203272|203413|203263|203425.5|203275.5|203409.1|203259.1|37
1632845450000|2021-09-28 16:10:50|203413.1|203263.1|203418.2|203268.2|203418.2|203268.2|203413.1|203263.1|27
1632845460000|2021-09-28 16:11:00|203417.9|203267.9|203380.8|203230.8|203417.9|203267.9|203380|203230|31
1632845470000|2021-09-28 16:11:10|203379.6|203229.6|203378.7|203228.7|203382|203232|203375.8|203225.8|36
1632845480000|2021-09-28 16:11:20|203378.1|203228.1|203354.6|203204.6|203379.3|203229.3|203351.9|203201.9|35
1632845490000|2021-09-28 16:11:30|203353.5|203203.5|203341.9|203191.9|203354.2|203204.2|203338.7|203188.7|28
1632845500000|2021-09-28 16:11:40|203341|203191|203329.1|203179.1|203345.8|203195.8|203329|203179|38
1632845510000|2021-09-28 16:11:50|203329|203179|203332|203182|203332|203182|203328.7|203178.7|20
1632845520000|2021-09-28 16:12:00|203331.7|203181.7|203328.2|203178.2|203331.7|203181.7|203325.9|203175.9|23
1632845530000|2021-09-28 16:12:10|203328.3|203178.3|203329.5|203179.5|203335.5|203185.5|203327.8|203177.8|32
1632845540000|2021-09-28 16:12:20|203330.1|203180.1|203325.6|203175.6|203331.5|203181.5|203324.5|203174.5|29
1632845550000|2021-09-28 16:12:30|203324.8|203174.8|203336.7|203186.7|203338|203188|203324.8|203174.8|31
1632845560000|2021-09-28 16:12:40|203336.5|203186.5|203349.7|203199.7|203353|203203|203334.1|203184.1|32
1632845570000|2021-09-28 16:12:50|203350.1|203200.1|203343.9|203193.9|203360|203210|203343.9|203193.9|31
1632845580000|2021-09-28 16:13:00|203344.8|203194.8|203341.1|203191.1|203344.8|203194.8|203330.1|203180.1|38
1632845590000|2021-09-28 16:13:10|203340.9|203190.9|203335.2|203185.2|203342.7|203192.7|203335.2|203185.2|29
1632845600000|2021-09-28 16:13:20|203335.9|203185.9|203305.2|203155.2|203337.8|203209.5|203259.5|203153.7|25
1632845610000|2021-09-28 16:13:30|203304.7|203154.7|203332.7|203182.7|203338.3|203188.3|203299.8|203149.8|28
1632845620000|2021-09-28 16:13:40|203333.7|203183.7|203296.1|203146.1|203333.7|203183.7|203294.8|203144.8|34
1632845630000|2021-09-28 16:13:50|203296.8|203146.8|203293.1|203143.1|203322.5|203172.5|203290.3|203140.3|30
1632845640000|2021-09-28 16:14:00|203293.5|203143.5|203270.9|203120.9|203303.7|203153.7|203262.9|203112.9|34
1632845650000|2021-09-28 16:14:10|203269.2|203119.2|203284|203134|203290.7|203140.7|203269.2|203119.2|35
1632845660000|2021-09-28 16:14:20|203282.9|203132.9|203279|203129|203294|203144|203279|203129|26
1632845670000|2021-09-28 16:14:30|203273.9|203123.9|203249|203099|203279.3|203129.3|203245.8|203095.8|32
1632845680000|2021-09-28 16:14:40|203250|203100|203256|203106|203273.1|203123.1|203246.9|203096.9|29
1632845690000|2021-09-28 16:14:50|203255.7|203105.7|203247.5|203097.5|203255.7|203105.7|203243.9|203093.9|33
1632845700000|2021-09-28 16:15:00|203248|203098|203249.2|203099.2|203262.7|203112.7|203248|203098|37
1632845710000|2021-09-28 16:15:10|203249.7|203099.7|203253|203103|203258.1|203108.1|203249.3|203099.3|27
1632845720000|2021-09-28 16:15:20|203252.5|203102.5|203273.3|203123.3|203277|203127|203252.5|203102.5|30
1632845730000|2021-09-28 16:15:30|203275.9|203125.9|203244.2|203094.2|203285.5|203135.5|203244.1|203094.1|34
1632845740000|2021-09-28 16:15:40|203244.8|203094.8|203250.5|203100.5|203257.4|203149.7|203197.2|203094.1|33
1632845750000|2021-09-28 16:15:50|203251.5|203101.5|203278.8|203128.8|203280.1|203130.1|203250|203100|29
1632845760000|2021-09-28 16:16:00|203279|203129|203252.4|203102.4|203279.4|203129.4|203252.4|203102.4|25
1632845770000|2021-09-28 16:16:10|203252.8|203102.8|203239|203089|203252.8|203102.8|203236|203086|25
1632845780000|2021-09-28 16:16:20|203239.6|203089.6|203246.4|203096.4|203247.1|203097.1|203235.6|203085.6|29
1632845790000|2021-09-28 16:16:30|203246.1|203096.1|203241.7|203091.7|203246.1|203096.1|203236.8|203086.8|31
1632845800000|2021-09-28 16:16:40|203241.5|203091.5|203247.3|203097.3|203248|203098|203241.4|203091.4|30
1632845810000|2021-09-28 16:16:50|203244.2|203094.2|203246.7|203096.7|203247.9|203097.9|203243.5|203093.5|28
1632845820000|2021-09-28 16:17:00|203246|203096|203256.7|203106.7|203265.6|203115.6|203246|203096|33
1632845830000|2021-09-28 16:17:10|203256.8|203106.8|203254.6|203104.6|203258|203108|203252.4|203102.4|24
1632845840000|2021-09-28 16:17:20|203254.7|203104.7|203238.4|203088.4|203259|203109|203238.4|203088.4|24
1632845850000|2021-09-28 16:17:30|203239.3|203089.3|203239.2|203089.2|203241.1|203091.1|203235.5|203085.5|30
1632845860000|2021-09-28 16:17:40|203239.5|203089.5|203214.5|203064.5|203241.5|203091.5|203213.3|203063.3|31
1632845870000|2021-09-28 16:17:50|203210.8|203060.8|203213.5|203063.5|203216.8|203066.8|203210.8|203060.8|21
1632845880000|2021-09-28 16:18:00|203211.7|203061.7|203200.5|203050.5|203213|203063|203193.2|203043.2|26
1632845890000|2021-09-28 16:18:10|203199|203049|203206.6|203056.6|203212.3|203109.4|203159.4|203044.2|31
1632845900000|2021-09-28 16:18:20|203207.5|203057.5|203245.4|203095.4|203245.4|203095.4|203204.8|203054.8|32
1632845910000|2021-09-28 16:18:30|203243.1|203093.1|203231|203081|203243.1|203093.1|203224.2|203074.2|34
1632845920000|2021-09-28 16:18:40|203230.3|203080.3|203229.8|203079.8|203232.7|203082.7|203226.7|203076.7|28
1632845930000|2021-09-28 16:18:50|203229.6|203079.6|203233.5|203083.5|203240.6|203090.6|203229.6|203079.6|34
1632845940000|2021-09-28 16:19:00|203234.4|203084.4|203239.8|203089.8|203242.2|203092.2|203232.9|203082.9|37
1632845950000|2021-09-28 16:19:10|203239.6|203089.6|203239|203089|203247.4|203097.4|203229.8|203079.8|31
1632845960000|2021-09-28 16:19:20|203240.2|203090.2|203241.1|203091.1|203244.7|203094.7|203239.5|203089.5|25
1632845970000|2021-09-28 16:19:30|203237.4|203087.4|203239.6|203089.6|203242.9|203140|203190|203084.4|30
1632845980000|2021-09-28 16:19:40|203240|203090|203211.5|203061.5|203241.4|203091.4|203206.7|203056.7|37
1632845990000|2021-09-28 16:19:50|203211|203061|203211.4|203061.4|203216|203066|203206.1|203056.1|33
1632846000000|2021-09-28 16:20:00|203211.2|203061.2|203235.5|203085.5|203235.5|203085.5|203206.8|203056.8|27
1632846010000|2021-09-28 16:20:10|203229.7|203079.7|203238.9|203088.9|203242.7|203092.7|203229.1|203079.1|27
1632846020000|2021-09-28 16:20:20|203238.8|203088.8|203240|203090|203242.3|203092.3|203238.4|203088.4|27
1632846030000|2021-09-28 16:20:30|203240.1|203090.1|203242.6|203092.6|203246.4|203096.4|203239.8|203089.8|33
1632846040000|2021-09-28 16:20:40|203242.7|203092.7|203248.1|203098.1|203249.5|203099.5|203241.3|203091.3|24
1632846050000|2021-09-28 16:20:50|203247|203097|203243.4|203093.4|203247.5|203097.5|203243.4|203093.4|12
1632846060000|2021-09-28 16:21:00|203244.1|203094.1|203248.6|203098.6|203251.2|203101.2|203244.1|203094.1|18
1632846070000|2021-09-28 16:21:10|203246.3|203096.3|203240|203090|203246.3|203096.3|203233.7|203083.7|29
1632846080000|2021-09-28 16:21:20|203239.3|203089.3|203243.3|203093.3|203245.1|203095.1|203239.3|203089.3|28
1632846090000|2021-09-28 16:21:30|203242.9|203092.9|203244|203094|203245.6|203095.6|203241.7|203091.7|38
1632846100000|2021-09-28 16:21:40|203243.4|203093.4|203244.5|203094.5|203247.9|203097.9|203241.1|203091.1|33
1632846110000|2021-09-28 16:21:50|203243.8|203093.8|203242|203092|203246.1|203096.1|203239.6|203089.6|20
1632846120000|2021-09-28 16:22:00|203241.6|203091.6|203243.1|203093.1|203245.7|203095.7|203240.9|203090.9|26
1632846130000|2021-09-28 16:22:10|203242.6|203092.6|203199.7|203049.7|203244|203094|203197.6|203047.6|30
1632846140000|2021-09-28 16:22:20|203201.1|203051.1|203209.9|203059.9|203219|203069|203198.7|203048.7|36
1632846150000|2021-09-28 16:22:30|203210.4|203060.4|203203.3|203053.3|203210.6|203060.6|203200.8|203050.8|24
1632846160000|2021-09-28 16:22:40|203203.7|203053.7|203200.7|203050.7|203203.8|203053.8|203200.2|203050.2|18
1632846170000|2021-09-28 16:22:50|203201|203051|203199.8|203049.8|203201.2|203051.2|203195.3|203045.3|20
1632846180000|2021-09-28 16:23:00|203199.7|203049.7|203198.4|203048.4|203199.7|203049.7|203194.3|203044.3|28
1632846190000|2021-09-28 16:23:10|203198.6|203048.6|203198.6|203048.6|203201.1|203051.1|203198.6|203048.6|12
1632846200000|2021-09-28 16:23:20|203199.5|203049.5|203199.9|203049.9|203200.3|203050.3|203199.3|203049.3|13
1632846210000|2021-09-28 16:23:30|203198.2|203048.2|203111.1|203061.1|203198.2|203061.8|203106.2|203010.1|29
1632846220000|2021-09-28 16:23:40|203108.9|203058.9|203159.9|203009.9|203161.2|203059.5|203108.9|203009.1|25
1632846230000|2021-09-28 16:23:50|203164.4|203014.4|203170.5|203020.5|203179.8|203029.8|203164.4|203014.4|33
1632846240000|2021-09-28 16:24:00|203169.3|203019.3|203188.4|203038.4|203191.5|203041.5|203168.8|203018.8|33
1632846250000|2021-09-28 16:24:10|203188.8|203038.8|203188.7|203038.7|203194.5|203091.1|203140.6|203038.5|21
1632846260000|2021-09-28 16:24:20|203189.3|203039.3|203188.9|203038.9|203192.7|203042.7|203188.8|203038.8|21
1632846270000|2021-09-28 16:24:30|203189.2|203039.2|203195.8|203045.8|203199.2|203049.2|203187.5|203037.5|26
1632846280000|2021-09-28 16:24:40|203197.6|203047.6|203211|203061|203212.8|203062.8|203195.1|203045.1|28
1632846290000|2021-09-28 16:24:50|203211.4|203061.4|203210.1|203060.1|203217|203067|203209.4|203059.4|25
1632846300000|2021-09-28 16:25:00|203210|203060|203200.9|203050.9|203210.3|203060.3|203195.7|203045.7|22
1632846310000|2021-09-28 16:25:10|203201.8|203051.8|203197.1|203047.1|203201.8|203051.8|203190.7|203040.7|26
1632846320000|2021-09-28 16:25:20|203196.6|203046.6|203205.2|203055.2|203205.8|203055.8|203196.6|203046.6|27
1632846330000|2021-09-28 16:25:30|203204.6|203054.6|203206.1|203056.1|203208.4|203058.4|203200.9|203050.9|28
1632846340000|2021-09-28 16:25:40|203206.3|203056.3|203203.8|203053.8|203209.3|203059.3|203200.1|203050.1|27
1632846350000|2021-09-28 16:25:50|203203.9|203053.9|203204.3|203054.3|203211.2|203061.2|203198.3|203048.3|32
1632846360000|2021-09-28 16:26:00|203207.9|203057.9|203206.4|203056.4|203210.3|203060.3|203201.7|203051.7|28
1632846370000|2021-09-28 16:26:10|203203.8|203053.8|203203|203053|203204|203054|203196.9|203046.9|25
1632846380000|2021-09-28 16:26:20|203203.9|203053.9|203230|203080|203237.6|203087.6|203203.9|203053.9|32
1632846390000|2021-09-28 16:26:30|203229.1|203079.1|203205.1|203055.1|203229.8|203079.8|203201.9|203051.9|32
1632846400000|2021-09-28 16:26:40|203205.9|203055.9|203199.6|203049.6|203206.7|203056.7|203198.9|203048.9|29
1632846410000|2021-09-28 16:26:50|203199.8|203049.8|203197.5|203047.5|203204|203054|203196.9|203046.9|23
1632846420000|2021-09-28 16:27:00|203199.1|203049.1|203207.5|203057.5|203212.2|203062.2|203198.5|203048.5|29
1632846430000|2021-09-28 16:27:10|203207.7|203057.7|203209.4|203059.4|203210.5|203060.5|203207.7|203057.7|19
1632846440000|2021-09-28 16:27:20|203208.9|203058.9|203208.1|203058.1|203211.2|203061.2|203207.7|203057.7|12
1632846450000|2021-09-28 16:27:30|203207|203057|203228.1|203078.1|203230.6|203080.6|203207|203057|17
1632846460000|2021-09-28 16:27:40|203225.1|203075.1|203237|203087|203241.8|203091.8|203225.1|203075.1|22
1632846470000|2021-09-28 16:27:50|203237.5|203087.5|203236.8|203086.8|203241.1|203091.1|203235.3|203085.3|31
1632846480000|2021-09-28 16:28:00|203236.4|203086.4|203234.8|203084.8|203236.4|203086.4|203231.2|203081.2|24
1632846490000|2021-09-28 16:28:10|203237.9|203087.9|203289.3|203139.3|203289.3|203139.3|203235.5|203085.5|28
1632846500000|2021-09-28 16:28:20|203287.2|203137.2|203284.7|203134.7|203287.2|203137.2|203281.9|203131.9|34
1632846510000|2021-09-28 16:28:30|203284.3|203134.3|203268.3|203118.3|203284.4|203167.4|203215.2|203110.8|29
1632846520000|2021-09-28 16:28:40|203269.3|203119.3|203278.8|203128.8|203282.3|203166.3|203216.2|203115.9|27
1632846530000|2021-09-28 16:28:50|203279.1|203129.1|203279.3|203129.3|203281.1|203131.1|203277.7|203127.7|26
1632846540000|2021-09-28 16:29:00|203279.7|203129.7|203286.3|203136.3|203287.6|203137.6|203277.4|203127.4|30
1632846550000|2021-09-28 16:29:10|203289.4|203139.4|203280.6|203130.6|203292.4|203142.4|203280.4|203130.4|28
1632846560000|2021-09-28 16:29:20|203282.8|203132.8|203276.5|203126.5|203284.6|203134.6|203264.4|203114.4|26
1632846570000|2021-09-28 16:29:30|203276.6|203126.6|203295.4|203145.4|203295.6|203145.6|203275.5|203125.5|29
1632846580000|2021-09-28 16:29:40|203294.8|203144.8|203287.1|203137.1|203297.5|203147.5|203279.6|203129.6|38
1632846590000|2021-09-28 16:29:50|203289.1|203139.1|203297.6|203147.6|203306|203204.2|203250|203138.5|32
1632846600000|2021-09-28 16:30:00|203296.2|203146.2|203289.1|203139.1|203296.2|203146.2|203283.9|203133.9|36
1632846610000|2021-09-28 16:30:10|203289.4|203139.4|203289.1|203139.1|203289.4|203139.4|203285.6|203135.6|23
1632846620000|2021-09-28 16:30:20|203288.8|203138.8|203310.1|203160.1|203310.1|203160.1|203288.6|203138.6|24
1632846630000|2021-09-28 16:30:30|203308.4|203158.4|203312.7|203162.7|203314.7|203164.7|203306.5|203156.5|30
1632846640000|2021-09-28 16:30:40|203312.5|203162.5|203278.6|203128.6|203313.8|203163.8|203265|203115|35
1632846650000|2021-09-28 16:30:50|203280.3|203130.3|203288.7|203138.7|203293.6|203143.6|203280.3|203130.3|35
1632846660000|2021-09-28 16:31:00|203287.1|203137.1|203252.2|203202.2|203306.7|203203.9|203252.2|203131.5|32
1632846670000|2021-09-28 16:31:10|203254.1|203204.1|203282.8|203132.8|203292.3|203204.1|203254.1|203132.6|24
1632846680000|2021-09-28 16:31:20|203285|203135|203303.8|203153.8|203303.8|203153.8|203284.9|203134.9|32
1632846690000|2021-09-28 16:31:30|203304.3|203154.3|203300.9|203150.9|203305.2|203155.2|203299.3|203149.3|27
1632846700000|2021-09-28 16:31:40|203301.2|203151.2|203286.1|203136.1|203301.2|203151.2|203265.5|203115.5|35
1632846710000|2021-09-28 16:31:50|203289.2|203139.2|203307.6|203157.6|203311.9|203161.9|203289.2|203139.2|28
1632846720000|2021-09-28 16:32:00|203308.9|203158.9|203306.6|203156.6|203308.9|203158.9|203300.7|203150.7|26
1632846730000|2021-09-28 16:32:10|203305.1|203155.1|203295|203145|203308.3|203158.3|203293.6|203143.6|28
1632846740000|2021-09-28 16:32:20|203307.5|203157.5|203291.8|203141.8|203309.8|203159.8|203282.7|203132.7|29
1632846750000|2021-09-28 16:32:30|203290.4|203140.4|203295.4|203145.4|203302.4|203152.4|203281.1|203131.1|33
1632846760000|2021-09-28 16:32:40|203299.3|203149.3|203286.7|203136.7|203299.3|203149.3|203283.2|203133.2|28
1632846770000|2021-09-28 16:32:50|203284.8|203134.8|203288.6|203138.6|203294.1|203144.1|203284.1|203134.1|31
1632846780000|2021-09-28 16:33:00|203287.8|203137.8|203282.2|203132.2|203288.2|203138.2|203281.8|203131.8|28
1632846790000|2021-09-28 16:33:10|203282.1|203132.1|203285.2|203135.2|203291.1|203141.1|203282.1|203132.1|32
1632846800000|2021-09-28 16:33:20|203284.1|203134.1|203287.5|203137.5|203288.2|203138.2|203283.6|203133.6|28
1632846810000|2021-09-28 16:33:30|203287.8|203137.8|203289.1|203139.1|203289.1|203139.1|203286|203136|29
1632846820000|2021-09-28 16:33:40|203289.4|203139.4|203288.7|203138.7|203290.6|203140.6|203284.4|203134.4|25
1632846830000|2021-09-28 16:33:50|203288.8|203138.8|203285.4|203135.4|203288.8|203138.8|203280.8|203130.8|28
1632846840000|2021-09-28 16:34:00|203285.9|203135.9|203286.6|203136.6|203288.2|203138.2|203281.8|203131.8|36
1632846850000|2021-09-28 16:34:10|203284.4|203134.4|203290.5|203140.5|203302.2|203152.2|203283|203133|34
1632846860000|2021-09-28 16:34:20|203290|203140|203290.2|203140.2|203292.9|203142.9|203290|203140|21
1632846870000|2021-09-28 16:34:30|203291|203141|203287.9|203137.9|203291|203189.4|203239.4|203125.6|36
1632846880000|2021-09-28 16:34:40|203285.5|203135.5|203288.5|203138.5|203291|203141|203283.3|203133.3|35
1632846890000|2021-09-28 16:34:50|203284.7|203134.7|203286.2|203136.2|203290.1|203140.1|203283.4|203133.4|31
1632846900000|2021-09-28 16:35:00|203288.1|203138.1|203285.8|203135.8|203304.1|203154.1|203285.8|203135.8|29
1632846910000|2021-09-28 16:35:10|203286.1|203136.1|203284.7|203134.7|203286.9|203136.9|203279|203129|30
1632846920000|2021-09-28 16:35:20|203284.9|203134.9|203282.7|203132.7|203285.4|203135.4|203282.6|203132.6|31
1632846930000|2021-09-28 16:35:30|203282.8|203132.8|203285.4|203135.4|203285.9|203135.9|203282.8|203132.8|19
1632846940000|2021-09-28 16:35:40|203285.5|203135.5|203271.3|203121.3|203288.1|203138.1|203271.3|203121.3|24
1632846950000|2021-09-28 16:35:50|203258.5|203108.5|203265.8|203115.8|203265.8|203115.8|203251.4|203101.4|28
1632846960000|2021-09-28 16:36:00|203267.5|203117.5|203266.8|203116.8|203271.2|203121.2|203266.8|203116.8|32
1632846970000|2021-09-28 16:36:10|203267.4|203117.4|203271.9|203121.9|203274.3|203124.3|203267.4|203117.4|29
1632846980000|2021-09-28 16:36:20|203271.7|203121.7|203258.1|203108.1|203284.8|203134.8|203258.1|203108.1|30
1632846990000|2021-09-28 16:36:30|203258.3|203108.3|203251.9|203101.9|203258.8|203108.8|203246.8|203096.8|30
1632847000000|2021-09-28 16:36:40|203252.4|203102.4|203255|203105|203256.4|203106.4|203252.4|203102.4|20
1632847010000|2021-09-28 16:36:50|203255.3|203105.3|203267|203117|203267.9|203117.9|203255.3|203105.3|24
1632847020000|2021-09-28 16:37:00|203265.6|203115.6|203241.8|203091.8|203265.6|203115.6|203234.5|203084.5|29
1632847030000|2021-09-28 16:37:10|203245|203095|203245|203095|203246.3|203096.3|203240.5|203090.5|26
1632847040000|2021-09-28 16:37:20|203245.4|203095.4|203245.6|203095.6|203245.6|203095.6|203243.9|203093.9|11
1632847050000|2021-09-28 16:37:30|203244.3|203094.3|203247.4|203097.4|203248.6|203098.6|203244.3|203094.3|17
1632847060000|2021-09-28 16:37:40|203245.7|203095.7|203246.9|203096.9|203246.9|203096.9|203243.8|203093.8|18
1632847070000|2021-09-28 16:37:50|203246.2|203096.2|203266|203116|203266.3|203116.3|203245.9|203095.9|34
1632847080000|2021-09-28 16:38:00|203267|203117|203265.1|203115.1|203268.6|203118.6|203256.9|203106.9|29
1632847090000|2021-09-28 16:38:10|203265.3|203115.3|203265.9|203115.9|203266.8|203116.8|203263.4|203113.4|19
1632847100000|2021-09-28 16:38:20|203265.4|203115.4|203264.7|203114.7|203265.7|203115.7|203264.3|203114.3|16
1632847110000|2021-09-28 16:38:30|203266|203116|203267.5|203117.5|203268|203118|203266|203116|18
1632847120000|2021-09-28 16:38:40|203264.9|203114.9|203267.7|203117.7|203268.5|203118.5|203264.9|203114.9|17
1632847130000|2021-09-28 16:38:50|203267.9|203117.9|203265.9|203115.9|203268|203118|203257.1|203107.1|23
1632847140000|2021-09-28 16:39:00|203267.8|203117.8|203269.1|203119.1|203270.4|203120.4|203264.6|203114.6|16
1632847150000|2021-09-28 16:39:10|203268.4|203118.4|203275.2|203125.2|203275.2|203125.2|203268.4|203118.4|29
1632847160000|2021-09-28 16:39:20|203274.3|203124.3|203273.4|203123.4|203277.7|203127.7|203269.8|203119.8|26
1632847170000|2021-09-28 16:39:30|203273.2|203123.2|203275.6|203125.6|203276.5|203126.5|203272.5|203122.5|29
1632847180000|2021-09-28 16:39:40|203275.3|203125.3|203280.8|203130.8|203281|203131|203272.8|203122.8|27
1632847190000|2021-09-28 16:39:50|203280.7|203130.7|203278.1|203128.1|203281.3|203131.3|203273.5|203123.5|26
1632847200000|2021-09-28 16:40:00|203278|203128|203289.4|203139.4|203296|203146|203277.3|203127.3|32
1632847210000|2021-09-28 16:40:10|203291.7|203141.7|203304.7|203154.7|203305.9|203155.9|203286.5|203136.5|31
1632847220000|2021-09-28 16:40:20|203304.2|203154.2|203305.4|203155.4|203308|203158|203302.5|203152.5|16
1632847230000|2021-09-28 16:40:30|203302.5|203152.5|203305.7|203155.7|203305.9|203155.9|203301.3|203151.3|22
1632847240000|2021-09-28 16:40:40|203305.3|203155.3|203280.5|203130.5|203307|203157|203279.1|203129.1|26
1632847250000|2021-09-28 16:40:50|203284.5|203134.5|203284.9|203134.9|203285.6|203135.6|203279.4|203129.4|17
1632847260000|2021-09-28 16:41:00|203284|203134|203283.3|203133.3|203285.6|203135.6|203282.1|203132.1|17
1632847270000|2021-09-28 16:41:10|203283.8|203133.8|203276.3|203126.3|203284.5|203134.5|203262.2|203112.2|15
1632847280000|2021-09-28 16:41:20|203275.8|203125.8|203278.4|203128.4|203278.8|203128.8|203275.8|203125.8|17
1632847290000|2021-09-28 16:41:30|203278.3|203128.3|203274.7|203124.7|203284.4|203134.4|203274.7|203124.7|24
1632847300000|2021-09-28 16:41:40|203273.6|203123.6|203285.3|203135.3|203285.3|203135.3|203273.3|203123.3|32
1632847310000|2021-09-28 16:41:50|203286|203136|203286.8|203136.8|203289.2|203139.2|203282|203132|35
1632847320000|2021-09-28 16:42:00|203288.3|203138.3|203290.4|203140.4|203291.1|203141.1|203286.8|203136.8|29
1632847330000|2021-09-28 16:42:10|203294.1|203144.1|203300.4|203150.4|203301.2|203151.2|203292.1|203142.1|28
1632847340000|2021-09-28 16:42:20|203301.7|203151.7|203313.5|203163.5|203314.3|203164.3|203301.7|203151.7|16
1632847350000|2021-09-28 16:42:30|203313.2|203163.2|203313.1|203163.1|203313.4|203163.4|203312.2|203162.2|15
1632847360000|2021-09-28 16:42:40|203313|203163|203317.1|203167.1|203328.5|203178.5|203313|203163|31
1632847370000|2021-09-28 16:42:50|203318|203168|203331.3|203181.3|203331.7|203181.7|203318|203168|28
1632847380000|2021-09-28 16:43:00|203331.2|203181.2|203325.1|203175.1|203336.7|203186.7|203325.1|203175.1|21
1632847390000|2021-09-28 16:43:10|203325.4|203175.4|203324.5|203174.5|203329.3|203179.3|203321.6|203171.6|38
1632847400000|2021-09-28 16:43:20|203322.7|203172.7|203322.4|203172.4|203325|203175|203321.8|203171.8|27
1632847410000|2021-09-28 16:43:30|203325.1|203175.1|203329.1|203179.1|203329.1|203179.1|203318|203168|30
1632847420000|2021-09-28 16:43:40|203328.3|203178.3|203326.1|203176.1|203329.1|203179.1|203323.8|203173.8|25
1632847430000|2021-09-28 16:43:50|203326.5|203176.5|203331.7|203181.7|203331.7|203181.7|203324.9|203174.9|24
1632847440000|2021-09-28 16:44:00|203328.3|203178.3|203330.8|203180.8|203332|203182|203328.3|203178.3|22
1632847450000|2021-09-28 16:44:10|203329.9|203179.9|203329.6|203179.6|203332.8|203182.8|203329.5|203179.5|23
1632847460000|2021-09-28 16:44:20|203329.5|203179.5|203323.8|203173.8|203329.8|203179.8|203320.1|203170.1|31
1632847470000|2021-09-28 16:44:30|203323.9|203173.9|203326.7|203176.7|203328|203178|203322.1|203172.1|30
1632847480000|2021-09-28 16:44:40|203325.9|203175.9|203324.3|203174.3|203330.2|203180.2|203321.1|203171.1|32
1632847490000|2021-09-28 16:44:50|203323.6|203173.6|203363.9|203213.9|203364.9|203214.9|203323.6|203173.6|39
1632847500000|2021-09-28 16:45:00|203363.6|203213.6|203392.3|203242.3|203404.5|203290.4|203340.4|203211.6|31
1632847510000|2021-09-28 16:45:10|203389.9|203239.9|203382.9|203232.9|203393.1|203243.1|203372.3|203222.3|26
1632847520000|2021-09-28 16:45:20|203383.4|203233.4|203375.3|203225.3|203383.5|203233.5|203370.6|203220.6|33
1632847530000|2021-09-28 16:45:30|203375.5|203225.5|203382|203232|203386.6|203236.6|203372|203222|24
1632847540000|2021-09-28 16:45:40|203380.6|203230.6|203372.8|203222.8|203381.3|203231.3|203368.6|203218.6|33
1632847550000|2021-09-28 16:45:50|203372.6|203222.6|203373.5|203223.5|203379.1|203229.1|203372.6|203222.6|29
1632847560000|2021-09-28 16:46:00|203373.4|203223.4|203376|203226|203376|203226|203371.1|203221.1|27
1632847570000|2021-09-28 16:46:10|203375.7|203225.7|203376.5|203226.5|203381.5|203231.5|203373.8|203223.8|29
1632847580000|2021-09-28 16:46:20|203376.4|203226.4|203377.2|203227.2|203378.2|203228.2|203376.1|203226.1|24
1632847590000|2021-09-28 16:46:30|203376.8|203226.8|203369.1|203219.1|203376.8|203226.8|203367.5|203217.5|28
1632847600000|2021-09-28 16:46:40|203367.9|203217.9|203377.2|203227.2|203377.2|203227.2|203361.9|203211.9|37
1632847610000|2021-09-28 16:46:50|203377.6|203227.6|203376.5|203226.5|203380.6|203230.6|203368.4|203218.4|33
1632847620000|2021-09-28 16:47:00|203377.9|203227.9|203381.3|203231.3|203384.8|203279.8|203329.8|203218.6|29
1632847630000|2021-09-28 16:47:10|203380.7|203230.7|203380.3|203230.3|203383.8|203233.8|203380|203230|13
1632847640000|2021-09-28 16:47:20|203380.2|203230.2|203380.6|203230.6|203382.6|203232.6|203379.6|203229.6|22
1632847650000|2021-09-28 16:47:30|203380.3|203230.3|203374.5|203224.5|203381.8|203231.8|203373.5|203223.5|17
1632847660000|2021-09-28 16:47:40|203374.7|203224.7|203372.1|203222.1|203376.5|203275.3|203323.9|203222.1|22
1632847670000|2021-09-28 16:47:50|203372.5|203222.5|203375.9|203225.9|203376.9|203226.9|203370.4|203220.4|24
1632847680000|2021-09-28 16:48:00|203375.6|203225.6|203380.4|203230.4|203380.4|203230.4|203368.3|203218.3|23
1632847690000|2021-09-28 16:48:10|203380.1|203230.1|203378.8|203228.8|203380.9|203278.8|203324.4|203224.6|26
1632847700000|2021-09-28 16:48:20|203378.3|203228.3|203382.7|203232.7|203387.6|203237.6|203378.3|203228.3|25
1632847710000|2021-09-28 16:48:30|203386.5|203236.5|203410.4|203260.4|203410.9|203260.9|203386.5|203236.5|33
1632847720000|2021-09-28 16:48:40|203413.6|203263.6|203382.9|203332.9|203415|203332.9|203382.9|203261|22
1632847730000|2021-09-28 16:48:50|203432.9|203282.9|203451.6|203301.6|203452.6|203302.6|203432.9|203282.9|32
1632847740000|2021-09-28 16:49:00|203452.1|203302.1|203457.6|203307.6|203457.6|203360.1|203410.1|203302.1|21
1632847750000|2021-09-28 16:49:10|203453.6|203303.6|203456.5|203306.5|203459.7|203309.7|203449.3|203299.3|33
1632847760000|2021-09-28 16:49:20|203456.3|203306.3|203445.8|203295.8|203458.7|203308.7|203442.5|203292.5|18
1632847770000|2021-09-28 16:49:30|203446.9|203296.9|203452.6|203302.6|203453.2|203354.2|203402.2|203296.7|22
1632847780000|2021-09-28 16:49:40|203452.8|203302.8|203453.8|203303.8|203454.8|203304.8|203450.9|203300.9|16
1632847790000|2021-09-28 16:49:50|203454.9|203304.9|203460.1|203310.1|203462.2|203312.2|203451|203301|23
1632847800000|2021-09-28 16:50:00|203460.2|203310.2|203463.3|203313.3|203466.2|203316.2|203458|203308|28
1632847810000|2021-09-28 16:50:10|203463.5|203313.5|203476|203326|203477.3|203327.3|203463.5|203313.5|25
1632847820000|2021-09-28 16:50:20|203475.8|203325.8|203501.8|203351.8|203504.7|203388.8|203436.9|203325.7|31
1632847830000|2021-09-28 16:50:30|203496.9|203346.9|203448.7|203298.7|203498|203348|203447.6|203297.6|26
1632847840000|2021-09-28 16:50:40|203448.5|203298.5|203449.2|203299.2|203456.1|203306.1|203443.1|203293.1|28
1632847850000|2021-09-28 16:50:50|203450.3|203300.3|203456.4|203306.4|203456.4|203306.4|203449|203299|36
1632847860000|2021-09-28 16:51:00|203453.5|203303.5|203448|203298|203459.8|203309.8|203442.2|203292.2|28
1632847870000|2021-09-28 16:51:10|203446|203296|203433|203283|203446.9|203336.8|203386.8|203282|24
1632847880000|2021-09-28 16:51:20|203433.3|203283.3|203451.5|203301.5|203452|203302|203432.7|203282.7|29
1632847890000|2021-09-28 16:51:30|203450.7|203300.7|203459.6|203309.6|203462.8|203312.8|203450.1|203300.1|28
1632847900000|2021-09-28 16:51:40|203457.8|203307.8|203458.6|203308.6|203458.7|203308.7|203454.9|203304.9|19
1632847910000|2021-09-28 16:51:50|203457.9|203307.9|203460.9|203310.9|203461.4|203311.4|203453.5|203303.5|23
1632847920000|2021-09-28 16:52:00|203461.4|203311.4|203468.4|203318.4|203474.1|203324.1|203460.6|203310.6|28
1632847930000|2021-09-28 16:52:10|203468.9|203318.9|203458.6|203308.6|203468.9|203318.9|203456|203306|31
1632847940000|2021-09-28 16:52:20|203458.3|203308.3|203462.8|203312.8|203463|203313|203456.5|203306.5|34
1632847950000|2021-09-28 16:52:30|203462.6|203312.6|203494.5|203344.5|203495.7|203345.7|203461|203311|27
1632847960000|2021-09-28 16:52:40|203483.1|203333.1|203487.8|203337.8|203488.6|203338.6|203480.9|203330.9|34
1632847970000|2021-09-28 16:52:50|203488.1|203338.1|203470.8|203320.8|203488.5|203380.9|203430.9|203318.1|30
1632847980000|2021-09-28 16:53:00|203460.7|203310.7|203482.6|203332.6|203483.1|203381.4|203431.4|203310.7|28
1632847990000|2021-09-28 16:53:10|203482.5|203332.5|203487.3|203337.3|203488.6|203338.6|203481.3|203331.3|27
1632848000000|2021-09-28 16:53:20|203489.2|203339.2|203483.8|203333.8|203489.2|203339.2|203483.8|203333.8|21
1632848010000|2021-09-28 16:53:30|203484.1|203334.1|203496.1|203346.1|203499.8|203392|203442|203333.1|28
1632848020000|2021-09-28 16:53:40|203498.5|203348.5|203455.8|203405.8|203504.3|203406.1|203453.5|203348.5|33
1632848030000|2021-09-28 16:53:50|203455.9|203405.9|203498.9|203348.9|203502.3|203406.5|203449.9|203347.4|30
1632848040000|2021-09-28 16:54:00|203498.4|203348.4|203470.8|203420.8|203522.4|203423.1|203449.1|203347.5|27
1632848050000|2021-09-28 16:54:10|203475.5|203425.5|203527.8|203377.8|203530.4|203433|203475.5|203375.1|33
1632848060000|2021-09-28 16:54:20|203528.1|203378.1|203532.2|203382.2|203532.5|203382.5|203525.9|203375.9|28
1632848070000|2021-09-28 16:54:30|203532.4|203382.4|203527.8|203377.8|203533.4|203383.4|203527.8|203377.8|27
1632848080000|2021-09-28 16:54:40|203528|203378|203542.9|203392.9|203544.5|203394.5|203528|203378|28
1632848090000|2021-09-28 16:54:50|203542.8|203392.8|203543.5|203393.5|203549.8|203399.8|203541.3|203391.3|24
1632848100000|2021-09-28 16:55:00|203544.5|203394.5|203523.3|203373.3|203544.9|203394.9|203520.6|203370.6|27
1632848110000|2021-09-28 16:55:10|203526.3|203376.3|203530.4|203380.4|203536.4|203420.8|203470.8|203371.2|30
1632848120000|2021-09-28 16:55:20|203530.6|203380.6|203532.5|203382.5|203534.1|203384.1|203524.4|203374.4|29
1632848130000|2021-09-28 16:55:30|203532.3|203382.3|203538.4|203388.4|203546|203396|203531.1|203381.1|28
1632848140000|2021-09-28 16:55:40|203538.2|203388.2|203537.2|203387.2|203542.8|203392.8|203534.3|203384.3|25
1632848150000|2021-09-28 16:55:50|203536.9|203386.9|203532|203382|203538.6|203388.6|203531.8|203381.8|32
1632848160000|2021-09-28 16:56:00|203532.4|203382.4|203532.3|203382.3|203536|203386|203529.4|203379.4|32
1632848170000|2021-09-28 16:56:10|203532.7|203382.7|203531.7|203381.7|203536.9|203386.9|203531.7|203381.7|18
1632848180000|2021-09-28 16:56:20|203530.9|203380.9|203499.1|203349.1|203530.9|203398.2|203448.2|203344.8|32
1632848190000|2021-09-28 16:56:30|203499.3|203349.3|203491.6|203341.6|203500.9|203350.9|203484.6|203334.6|32
1632848200000|2021-09-28 16:56:40|203490.3|203340.3|203490.4|203340.4|203500.8|203350.8|203489.1|203339.1|33
1632848210000|2021-09-28 16:56:50|203491.8|203341.8|203494.9|203344.9|203498.6|203348.6|203491.3|203341.3|31
1632848220000|2021-09-28 16:57:00|203495|203345|203498.7|203348.7|203503.3|203353.3|203494.1|203344.1|34
1632848230000|2021-09-28 16:57:10|203497.7|203347.7|203509.8|203359.8|203510.7|203360.7|203497.7|203347.7|22
1632848240000|2021-09-28 16:57:20|203508.9|203358.9|203513.7|203363.7|203513.7|203363.7|203507|203357|31
1632848250000|2021-09-28 16:57:30|203512.5|203362.5|203526.3|203376.3|203528.5|203378.5|203511.9|203361.9|33
1632848260000|2021-09-28 16:57:40|203526|203376|203546.2|203396.2|203546.2|203396.2|203525.4|203375.4|34
1632848270000|2021-09-28 16:57:50|203547.7|203397.7|203568.2|203418.2|203568.2|203418.2|203547.3|203397.3|36
1632848280000|2021-09-28 16:58:00|203565.5|203415.5|203561.1|203411.1|203567.1|203417.1|203560|203410|26
1632848290000|2021-09-28 16:58:10|203559.8|203409.8|203563.8|203413.8|203564.2|203414.2|203559.8|203409.8|20
1632848300000|2021-09-28 16:58:20|203563.6|203413.6|203560.8|203410.8|203564.4|203414.4|203557.4|203407.4|24
1632848310000|2021-09-28 16:58:30|203560.6|203410.6|203532.7|203382.7|203562|203412|203528|203378|32
1632848320000|2021-09-28 16:58:40|203534.6|203384.6|203537|203387|203540|203390|203532.8|203382.8|31
1632848330000|2021-09-28 16:58:50|203536.8|203386.8|203524.3|203374.3|203536.8|203386.8|203521.9|203371.9|31
1632848340000|2021-09-28 16:59:00|203524.4|203374.4|203528.9|203378.9|203529.4|203379.4|203521.1|203371.1|30
1632848350000|2021-09-28 16:59:10|203529.4|203379.4|203525.2|203375.2|203529.4|203379.4|203520.7|203370.7|30
1632848360000|2021-09-28 16:59:20|203524.9|203374.9|203492.9|203342.9|203525.2|203375.2|203478.3|203328.3|30
1632848370000|2021-09-28 16:59:30|203491.6|203341.6|203463.9|203313.9|203501.5|203351.5|203461.5|203311.5|34
1632848380000|2021-09-28 16:59:40|203464.3|203314.3|203451.1|203301.1|203464.3|203314.3|203445.2|203295.2|36
1632848390000|2021-09-28 16:59:50|203449.5|203299.5|203450.8|203300.8|203451.6|203301.6|203444.9|203294.9|22
1632848400000|2021-09-28 17:00:00|203450.5|203300.5|203451.3|203301.3|203453.5|203303.5|203449.7|203299.7|22
1632848410000|2021-09-28 17:00:10|203456.4|203306.4|203453.1|203303.1|203457.7|203307.7|203446.9|203296.9|26
1632848420000|2021-09-28 17:00:20|203454.2|203304.2|203452.4|203302.4|203457.8|203307.8|203452|203302|26
1632848430000|2021-09-28 17:00:30|203451.4|203301.4|203449.3|203299.3|203452.1|203352.3|203402.3|203297.8|25
1632848440000|2021-09-28 17:00:40|203449.6|203299.6|203457.9|203307.9|203458.7|203308.7|203448.5|203298.5|26
1632848450000|2021-09-28 17:00:50|203458.5|203308.5|203505.2|203355.2|203506.7|203356.7|203458.4|203308.4|34
1632848460000|2021-09-28 17:01:00|203494.8|203344.8|203492.4|203342.4|203501.4|203351.4|203488.6|203338.6|33
1632848470000|2021-09-28 17:01:10|203492.3|203342.3|203496.4|203346.4|203498.6|203348.6|203489.4|203339.4|30
1632848480000|2021-09-28 17:01:20|203496.5|203346.5|203500.2|203350.2|203501.2|203351.2|203496.4|203346.4|29
1632848490000|2021-09-28 17:01:30|203503.1|203353.1|203498.4|203348.4|203503.6|203353.6|203495.1|203345.1|30
1632848500000|2021-09-28 17:01:40|203446|203396|203452.4|203402.4|203503.9|203402.6|203446|203343.1|33
1632848510000|2021-09-28 17:01:50|203452.9|203402.9|203502.1|203352.1|203503.4|203403.8|203450.7|203348.9|33
1632848520000|2021-09-28 17:02:00|203502.7|203352.7|203502.3|203352.3|203510.4|203402.6|203448.9|203350.6|36
1632848530000|2021-09-28 17:02:10|203502|203352|203526.2|203376.2|203529.2|203379.2|203500|203350|36
1632848540000|2021-09-28 17:02:20|203528.4|203378.4|203571.6|203421.6|203572|203472.6|203522.6|203378.4|30
1632848550000|2021-09-28 17:02:30|203571.2|203421.2|203562.3|203412.3|203589.9|203439.9|203553|203403|35
1632848560000|2021-09-28 17:02:40|203562.4|203412.4|203566|203416|203566|203416|203540.2|203390.2|38
1632848570000|2021-09-28 17:02:50|203571.4|203421.4|203581.5|203431.5|203587|203437|203568.3|203418.3|37
1632848580000|2021-09-28 17:03:00|203580.9|203430.9|203576.4|203426.4|203580.9|203478.1|203526.3|203422.6|38
1632848590000|2021-09-28 17:03:10|203576.7|203426.7|203579.5|203429.5|203581|203431|203575.8|203425.8|34
1632848600000|2021-09-28 17:03:20|203579.7|203429.7|203598.8|203448.8|203604.2|203454.2|203579.7|203429.7|34
1632848610000|2021-09-28 17:03:30|203599.2|203449.2|203589.8|203439.8|203600.4|203450.4|203586.9|203436.9|32
1632848620000|2021-09-28 17:03:40|203589.2|203439.2|203554.8|203404.8|203589.4|203439.4|203553.1|203403.1|34
1632848630000|2021-09-28 17:03:50|203560.2|203410.2|203549.2|203399.2|203564|203414|203542.1|203392.1|33
1632848640000|2021-09-28 17:04:00|203550.1|203400.1|203549.7|203399.7|203551.8|203401.8|203546.3|203396.3|31
1632848650000|2021-09-28 17:04:10|203548.3|203398.3|203547.9|203397.9|203558.6|203408.6|203545.2|203395.2|29
1632848660000|2021-09-28 17:04:20|203541.9|203391.9|203541.7|203391.7|203544|203394|203535.3|203385.3|33
1632848670000|2021-09-28 17:04:30|203540.8|203390.8|203539.3|203389.3|203541.6|203391.6|203536.5|203386.5|25
1632848680000|2021-09-28 17:04:40|203539.4|203389.4|203552.2|203402.2|203553.2|203403.2|203537.5|203387.5|33
1632848690000|2021-09-28 17:04:50|203550.6|203400.6|203556|203406|203558.4|203408.4|203550.6|203400.6|19
1632848700000|2021-09-28 17:05:00|203555.9|203405.9|203569.7|203419.7|203576.9|203426.9|203555.4|203405.4|35
1632848710000|2021-09-28 17:05:10|203576.1|203426.1|203595.9|203445.9|203596.4|203446.4|203570.6|203420.6|34
1632848720000|2021-09-28 17:05:20|203595.8|203445.8|203601.7|203451.7|203614.3|203464.3|203595.8|203445.8|33
1632848730000|2021-09-28 17:05:30|203598.4|203448.4|203608.5|203458.5|203608.5|203493.7|203543.7|203424.9|36
1632848740000|2021-09-28 17:05:40|203605|203455|203603.7|203453.7|203625.2|203475.2|203603.7|203453.7|39
1632848750000|2021-09-28 17:05:50|203597.3|203447.3|203615.5|203465.5|203622.4|203472.4|203597.1|203447.1|37
1632848760000|2021-09-28 17:06:00|203614.7|203464.7|203613.3|203463.3|203621.2|203471.2|203610.4|203460.4|37
1632848770000|2021-09-28 17:06:10|203613.6|203463.6|203564.6|203414.6|203613.6|203463.6|203560.2|203410.2|36
1632848780000|2021-09-28 17:06:20|203562.2|203412.2|203527.8|203377.8|203573.7|203429.1|203479.1|203375.8|37
1632848790000|2021-09-28 17:06:30|203527|203377|203535.6|203385.6|203538.4|203388.4|203527|203377|36
1632848800000|2021-09-28 17:06:40|203535.7|203385.7|203516.7|203366.7|203543.3|203433.8|203483.8|203366.7|35
1632848810000|2021-09-28 17:06:50|203515.3|203365.3|203496.7|203346.7|203515.3|203365.3|203494.4|203344.4|37
1632848820000|2021-09-28 17:07:00|203500.8|203350.8|203505.5|203355.5|203520.2|203370.2|203493.1|203343.1|40
1632848830000|2021-09-28 17:07:10|203506.7|203356.7|203528.5|203378.5|203550.8|203400.8|203505.1|203355.1|37
1632848840000|2021-09-28 17:07:20|203530.7|203380.7|203522.1|203372.1|203534.6|203384.6|203510.3|203360.3|34
1632848850000|2021-09-28 17:07:30|203531|203381|203529.7|203379.7|203541.6|203391.6|203525|203375|34
1632848860000|2021-09-28 17:07:40|203528.7|203378.7|203528.9|203378.9|203544.4|203394.4|203524.6|203374.6|34
1632848870000|2021-09-28 17:07:50|203530.3|203380.3|203525.9|203375.9|203544|203394|203525.3|203375.3|39
1632848880000|2021-09-28 17:08:00|203524.9|203374.9|203539.8|203389.8|203542.1|203392.1|203524.9|203374.9|36
1632848890000|2021-09-28 17:08:10|203537.1|203387.1|203536|203386|203539.6|203389.6|203530.7|203380.7|32
1632848900000|2021-09-28 17:08:20|203536.7|203386.7|203542.7|203392.7|203543.4|203393.4|203534.9|203384.9|26
1632848910000|2021-09-28 17:08:30|203544.3|203394.3|203543.6|203393.6|203544.6|203394.6|203540.9|203390.9|23
1632848920000|2021-09-28 17:08:40|203544.1|203394.1|203540.8|203390.8|203547.1|203397.1|203540.4|203390.4|32
1632848930000|2021-09-28 17:08:50|203541.8|203391.8|203511.1|203361.1|203544|203394|203509.5|203359.5|37
1632848940000|2021-09-28 17:09:00|203509.2|203359.2|203507.1|203357.1|203511.2|203361.2|203502.8|203352.8|33
1632848950000|2021-09-28 17:09:10|203507.7|203357.7|203525.6|203375.6|203529.1|203379.1|203507.7|203357.7|38
1632848960000|2021-09-28 17:09:20|203519.2|203369.2|203507.1|203357.1|203519.2|203369.2|203504.5|203354.5|29
1632848970000|2021-09-28 17:09:30|203506.6|203356.6|203508.2|203358.2|203511.3|203361.3|203505.4|203355.4|21
1632848980000|2021-09-28 17:09:40|203510.3|203360.3|203539.4|203389.4|203539.4|203389.4|203510.3|203360.3|34
1632848990000|2021-09-28 17:09:50|203539.2|203389.2|203506.5|203356.5|203539.2|203406.2|203455.3|203354.1|33
1632849000000|2021-09-28 17:10:00|203507|203357|203515|203365|203522.2|203407.6|203457.6|203354.5|38
1632849010000|2021-09-28 17:10:10|203513.5|203363.5|203520.6|203370.6|203520.9|203370.9|203505.1|203355.1|30
1632849020000|2021-09-28 17:10:20|203521.3|203371.3|203537.8|203387.8|203541.8|203391.8|203521.3|203371.3|31
1632849030000|2021-09-28 17:10:30|203537.3|203387.3|203535.2|203385.2|203540.5|203390.5|203533.1|203383.1|27
1632849040000|2021-09-28 17:10:40|203535.3|203385.3|203535.8|203385.8|203536.8|203386.8|203533.8|203383.8|17
1632849050000|2021-09-28 17:10:50|203536.4|203386.4|203541.7|203391.7|203542.1|203392.1|203531.3|203381.3|32
1632849060000|2021-09-28 17:11:00|203541.5|203391.5|203539.4|203389.4|203541.8|203391.8|203537.2|203387.2|29
1632849070000|2021-09-28 17:11:10|203539.6|203389.6|203574.7|203424.7|203575.4|203425.4|203539.6|203389.6|30
1632849080000|2021-09-28 17:11:20|203577.1|203427.1|203575|203425|203577.1|203427.1|203570.2|203420.2|35
1632849090000|2021-09-28 17:11:30|203572.4|203422.4|203575.9|203425.9|203581.2|203431.2|203572.4|203422.4|28
1632849100000|2021-09-28 17:11:40|203576.1|203426.1|203586.6|203436.6|203589.5|203439.5|203576.1|203426.1|25
1632849110000|2021-09-28 17:11:50|203587|203437|203569|203419|203587.3|203437.3|203567.5|203417.5|32
1632849120000|2021-09-28 17:12:00|203570.5|203420.5|203569.8|203419.8|203574.7|203424.7|203567.5|203417.5|34
1632849130000|2021-09-28 17:12:10|203569.7|203419.7|203568.8|203418.8|203572.3|203422.3|203561.4|203411.4|34
1632849140000|2021-09-28 17:12:20|203566.9|203416.9|203566.4|203416.4|203572.1|203422.1|203564.5|203414.5|37
1632849150000|2021-09-28 17:12:30|203565.8|203415.8|203548.5|203398.5|203568|203452.8|203502.8|203395.3|35
1632849160000|2021-09-28 17:12:40|203546.5|203396.5|203545.4|203395.4|203551.7|203401.7|203538.8|203388.8|31
1632849170000|2021-09-28 17:12:50|203546.5|203396.5|203542.8|203392.8|203546.5|203396.5|203541.3|203391.3|29
1632849180000|2021-09-28 17:13:00|203541.4|203391.4|203544.3|203394.3|203546|203396|203525.5|203375.5|35
1632849190000|2021-09-28 17:13:10|203545.3|203395.3|203526.3|203376.3|203545.4|203395.4|203524|203374|33
1632849200000|2021-09-28 17:13:20|203526.1|203376.1|203544.8|203394.8|203546.2|203396.2|203526.1|203376.1|29
1632849210000|2021-09-28 17:13:30|203544.9|203394.9|203539|203389|203545.6|203395.6|203536.4|203386.4|31
1632849220000|2021-09-28 17:13:40|203540.2|203390.2|203536|203386|203543.8|203393.8|203534.8|203384.8|22
1632849230000|2021-09-28 17:13:50|203536.1|203386.1|203546|203396|203546|203396|203534.9|203384.9|25
1632849240000|2021-09-28 17:14:00|203545.9|203395.9|203544.1|203394.1|203545.9|203395.9|203540.5|203390.5|29
1632849250000|2021-09-28 17:14:10|203544.4|203394.4|203564.9|203414.9|203565.7|203415.7|203544.4|203394.4|26
1632849260000|2021-09-28 17:14:20|203564.8|203414.8|203541.9|203391.9|203564.8|203414.8|203535.6|203385.6|34
1632849270000|2021-09-28 17:14:30|203544.2|203394.2|203540.3|203390.3|203545.7|203395.7|203538.1|203388.1|33
1632849280000|2021-09-28 17:14:40|203540|203390|203542.7|203392.7|203546.6|203396.6|203539.1|203389.1|34
1632849290000|2021-09-28 17:14:50|203542.9|203392.9|203538.9|203388.9|203546.4|203396.4|203532.7|203382.7|33
1632849300000|2021-09-28 17:15:00|203538.3|203388.3|203542.7|203392.7|203545|203395|203538.2|203388.2|30
1632849310000|2021-09-28 17:15:10|203542.5|203392.5|203545.6|203395.6|203546|203396|203537.9|203387.9|31
1632849320000|2021-09-28 17:15:20|203545.8|203395.8|203544.4|203394.4|203547.3|203397.3|203538.6|203388.6|34
1632849330000|2021-09-28 17:15:30|203545|203395|203545.1|203395.1|203545.4|203395.4|203537.9|203387.9|29
1632849340000|2021-09-28 17:15:40|203543.5|203393.5|203541.8|203391.8|203546.8|203396.8|203534.3|203384.3|31
1632849350000|2021-09-28 17:15:50|203542|203392|203550.3|203400.3|203550.3|203400.3|203542|203392|29
1632849360000|2021-09-28 17:16:00|203544.7|203394.7|203538.3|203388.3|203544.7|203394.7|203532.8|203382.8|35
1632849370000|2021-09-28 17:16:10|203539.2|203389.2|203534.9|203384.9|203539.8|203389.8|203534|203384|29
1632849380000|2021-09-28 17:16:20|203535.3|203385.3|203537.1|203387.1|203537.7|203387.7|203532.7|203382.7|27
1632849390000|2021-09-28 17:16:30|203537.2|203387.2|203534.8|203384.8|203537.2|203387.2|203531.4|203381.4|29
1632849400000|2021-09-28 17:16:40|203534.9|203384.9|203493.9|203343.9|203538|203388|203490.2|203340.2|30
1632849410000|2021-09-28 17:16:50|203494.3|203344.3|203503.6|203353.6|203508.2|203358.2|203493.8|203343.8|30
1632849420000|2021-09-28 17:17:00|203501.5|203351.5|203496.8|203346.8|203504.1|203354.1|203496.8|203346.8|23
1632849430000|2021-09-28 17:17:10|203496.9|203346.9|203467.7|203317.7|203497.3|203347.3|203455.2|203305.2|34
1632849440000|2021-09-28 17:17:20|203466.8|203316.8|203463.4|203313.4|203467.6|203317.6|203453.1|203303.1|37
1632849450000|2021-09-28 17:17:30|203465.9|203315.9|203456.4|203306.4|203465.9|203315.9|203453.2|203303.2|35
1632849460000|2021-09-28 17:17:40|203456.9|203306.9|203431|203281|203464|203314|203422.7|203272.7|26
1632849470000|2021-09-28 17:17:50|203431.3|203281.3|203419.2|203269.2|203431.9|203281.9|203413|203263|27
1632849480000|2021-09-28 17:18:00|203419.7|203269.7|203421.2|203271.2|203423.6|203273.6|203406.6|203256.6|27
1632849490000|2021-09-28 17:18:10|203421.1|203271.1|203430.3|203280.3|203433|203283|203420.8|203270.8|30
1632849500000|2021-09-28 17:18:20|203430|203280|203453.7|203303.7|203457.2|203307.2|203430|203280|34
1632849510000|2021-09-28 17:18:30|203454.2|203304.2|203455.1|203305.1|203460.7|203310.7|203448.6|203298.6|22
1632849520000|2021-09-28 17:18:40|203454.5|203304.5|203460|203310|203464.5|203314.5|203454.5|203304.5|24
1632849530000|2021-09-28 17:18:50|203453.7|203303.7|203456.8|203306.8|203461.7|203311.7|203446.6|203296.6|34
1632849540000|2021-09-28 17:19:00|203461.1|203311.1|203464.1|203314.1|203464.4|203360.1|203400.2|203302.4|32
1632849550000|2021-09-28 17:19:10|203463.8|203313.8|203461|203311|203465.6|203315.6|203460|203310|27
1632849560000|2021-09-28 17:19:20|203462.3|203312.3|203464.3|203314.3|203464.9|203314.9|203462.3|203312.3|22
1632849570000|2021-09-28 17:19:30|203464.2|203314.2|203464|203314|203465.5|203315.5|203462.1|203312.1|28
1632849580000|2021-09-28 17:19:40|203462.9|203312.9|203461.2|203311.2|203462.9|203312.9|203457.9|203307.9|29
1632849590000|2021-09-28 17:19:50|203465.8|203315.8|203463.8|203313.8|203483.3|203375.7|203425.7|203313.8|35
1632849600000|2021-09-28 17:20:00|203462.3|203312.3|203459.6|203309.6|203462.3|203312.3|203455.4|203305.4|30
1632849610000|2021-09-28 17:20:10|203460.9|203310.9|203459.9|203309.9|203462.4|203312.4|203452.8|203302.8|34
1632849620000|2021-09-28 17:20:20|203459.4|203309.4|203458.8|203308.8|203459.5|203309.5|203455.5|203305.5|36
1632849630000|2021-09-28 17:20:30|203459.5|203309.5|203462.9|203312.9|203469.7|203319.7|203458.9|203308.9|33
1632849640000|2021-09-28 17:20:40|203464.5|203314.5|203462.5|203312.5|203464.7|203314.7|203455.5|203305.5|34
1632849650000|2021-09-28 17:20:50|203465.8|203315.8|203464.1|203314.1|203470.5|203320.5|203462.3|203312.3|36
1632849660000|2021-09-28 17:21:00|203462.5|203312.5|203463.1|203313.1|203464.1|203314.1|203461.3|203311.3|28
1632849670000|2021-09-28 17:21:10|203463|203313|203472.6|203322.6|203472.6|203322.6|203457.9|203307.9|29
1632849680000|2021-09-28 17:21:20|203472.1|203322.1|203470.3|203320.3|203473|203323|203468.2|203318.2|28
1632849690000|2021-09-28 17:21:30|203470|203320|203469.5|203319.5|203471.5|203321.5|203463.3|203313.3|25
1632849700000|2021-09-28 17:21:40|203469.3|203319.3|203461|203311|203469.3|203319.3|203459.4|203309.4|23
1632849710000|2021-09-28 17:21:50|203460.9|203310.9|203458.4|203308.4|203461.7|203311.7|203454.7|203304.7|22
1632849720000|2021-09-28 17:22:00|203458.2|203308.2|203462.3|203312.3|203463.2|203313.2|203458.2|203308.2|25
1632849730000|2021-09-28 17:22:10|203461.9|203311.9|203460.5|203310.5|203462.5|203312.5|203458.2|203308.2|33
1632849740000|2021-09-28 17:22:20|203461.1|203311.1|203456.7|203306.7|203461.1|203311.1|203456.7|203306.7|23
1632849750000|2021-09-28 17:22:30|203456.6|203306.6|203464.8|203314.8|203470.3|203320.3|203456.6|203306.6|30
1632849760000|2021-09-28 17:22:40|203465.2|203315.2|203465.5|203315.5|203467.5|203317.5|203464.8|203314.8|24
1632849770000|2021-09-28 17:22:50|203465.3|203315.3|203461.8|203311.8|203465.3|203315.3|203458.9|203308.9|23
1632849780000|2021-09-28 17:23:00|203461.9|203311.9|203469.7|203319.7|203470.2|203372.6|203418.5|203311.9|22
1632849790000|2021-09-28 17:23:10|203469.6|203319.6|203419.2|203369.2|203470.8|203370.6|203419.2|203318.4|23
1632849800000|2021-09-28 17:23:20|203419.6|203369.6|203461.4|203311.4|203469.5|203369.6|203419.6|203310.7|29
1632849810000|2021-09-28 17:23:30|203461.1|203311.1|203461.4|203311.4|203462.2|203312.2|203460.9|203310.9|19
1632849820000|2021-09-28 17:23:40|203460.4|203310.4|203461.7|203311.7|203462.4|203312.4|203460|203310|27
1632849830000|2021-09-28 17:23:50|203464|203314|203456.1|203306.1|203464|203314|203456.1|203306.1|27
1632849840000|2021-09-28 17:24:00|203454.8|203304.8|203454|203304|203455.9|203338.1|203386.1|203295.1|37
1632849850000|2021-09-28 17:24:10|203453.6|203303.6|203454.5|203304.5|203454.5|203304.5|203452.8|203302.8|18
1632849860000|2021-09-28 17:24:20|203453.7|203303.7|203456.9|203306.9|203456.9|203306.9|203453.6|203303.6|13
1632849870000|2021-09-28 17:24:30|203456.8|203306.8|203451.9|203301.9|203457.4|203307.4|203451.5|203301.5|22
1632849880000|2021-09-28 17:24:40|203451.5|203301.5|203448.1|203298.1|203455.6|203305.6|203447.4|203297.4|25
1632849890000|2021-09-28 17:24:50|203447.1|203297.1|203401.9|203251.9|203447.1|203297.1|203401.9|203251.9|33
1632849900000|2021-09-28 17:25:00|203402.8|203252.8|203378.2|203228.2|203402.8|203252.8|203375|203225|36
1632849910000|2021-09-28 17:25:10|203378.1|203228.1|203351.3|203201.3|203378.2|203228.2|203350.6|203200.6|33
1632849920000|2021-09-28 17:25:20|203356.1|203206.1|203351.3|203201.3|203356.1|203206.1|203347.9|203197.9|24
1632849930000|2021-09-28 17:25:30|203352.7|203202.7|203340.2|203190.2|203352.7|203202.7|203340.2|203190.2|27
1632849940000|2021-09-28 17:25:40|203323.6|203173.6|203264.1|203214.1|203323.6|203222.4|203258.8|203162.1|37
1632849950000|2021-09-28 17:25:50|203306.9|203156.9|203265.6|203215.6|203316|203216.6|203261.4|203142.8|34
1632849960000|2021-09-28 17:26:00|203265.1|203215.1|203315.1|203165.1|203316.3|203219.2|203265.1|203163.4|27
1632849970000|2021-09-28 17:26:10|203315.3|203165.3|203358.2|203208.2|203358.2|203208.2|203315.3|203165.3|35
1632849980000|2021-09-28 17:26:20|203359|203209|203355.4|203205.4|203359|203256.7|203303.5|203203.9|30
1632849990000|2021-09-28 17:26:30|203355.5|203205.5|203351.5|203201.5|203355.5|203256.5|203306.5|203192|34
1632850000000|2021-09-28 17:26:40|203351.8|203201.8|203349.7|203199.7|203351.8|203201.8|203347.5|203197.5|29
1632850010000|2021-09-28 17:26:50|203347.8|203197.8|203346.5|203196.5|203348.6|203198.6|203341.3|203191.3|33
1632850020000|2021-09-28 17:27:00|203346.6|203196.6|203357.2|203207.2|203368.1|203218.1|203344.2|203194.2|38
1632850030000|2021-09-28 17:27:10|203352.9|203202.9|203351.9|203201.9|203358.7|203248.3|203295.9|203198.1|34
1632850040000|2021-09-28 17:27:20|203352.4|203202.4|203359.2|203209.2|203370.5|203253.2|203300.9|203198.8|34
1632850050000|2021-09-28 17:27:30|203358.4|203208.4|203354.6|203204.6|203370.1|203220.1|203351.4|203201.4|38
1632850060000|2021-09-28 17:27:40|203355.2|203205.2|203352.3|203202.3|203356.1|203206.1|203349.5|203199.5|35
1632850070000|2021-09-28 17:27:50|203351.5|203201.5|203363.1|203213.1|203370.3|203220.3|203349.5|203199.5|35
1632850080000|2021-09-28 17:28:00|203362.2|203212.2|203360.1|203210.1|203363.1|203213.1|203357|203207|31
1632850090000|2021-09-28 17:28:10|203360.2|203210.2|203396.8|203246.8|203398.4|203248.4|203360.2|203210.2|34
1632850100000|2021-09-28 17:28:20|203398.5|203248.5|203412.8|203262.8|203417.8|203267.8|203398.3|203248.3|25
1632850110000|2021-09-28 17:28:30|203412.3|203262.3|203411.4|203261.4|203412.6|203262.6|203409.3|203259.3|23
1632850120000|2021-09-28 17:28:40|203408|203258|203415.4|203265.4|203415.4|203265.4|203408|203258|15
1632850130000|2021-09-28 17:28:50|203417.4|203267.4|203414|203264|203417.7|203317.9|203362.9|203261.4|29
1632850140000|2021-09-28 17:29:00|203414.4|203264.4|203413|203263|203416.6|203266.6|203411.1|203261.1|25
1632850150000|2021-09-28 17:29:10|203412.6|203262.6|203419.5|203269.5|203425.9|203275.9|203412.6|203262.6|27
1632850160000|2021-09-28 17:29:20|203419.7|203269.7|203430|203280|203435.5|203285.5|203417.5|203267.5|31
1632850170000|2021-09-28 17:29:30|203430.1|203280.1|203429.4|203279.4|203430.2|203280.2|203424|203274|29
1632850180000|2021-09-28 17:29:40|203427.4|203277.4|203424.2|203274.2|203437.1|203287.1|203423.8|203273.8|31
1632850190000|2021-09-28 17:29:50|203424|203274|203423.5|203273.5|203427.2|203277.2|203422.8|203272.8|26
1632850200000|2021-09-28 17:30:00|203421.7|203271.7|203429.4|203279.4|203429.4|203279.4|203421.7|203271.7|27
1632850210000|2021-09-28 17:30:10|203429.1|203279.1|203447.9|203297.9|203450|203300|203426.8|203276.8|21
1632850220000|2021-09-28 17:30:20|203448.6|203298.6|203493|203343|203494.4|203375.1|203424.9|203298.6|36
1632850230000|2021-09-28 17:30:30|203488|203338|203497.7|203347.7|203498.6|203348.6|203488|203338|31
1632850240000|2021-09-28 17:30:40|203499|203349|203497.3|203347.3|203502.1|203352.1|203496.8|203346.8|29
1632850250000|2021-09-28 17:30:50|203498.1|203348.1|203501.8|203351.8|203504.3|203354.3|203497.9|203347.9|16
1632850260000|2021-09-28 17:31:00|203502|203352|203500|203350|203503.2|203353.2|203496.3|203346.3|31
1632850270000|2021-09-28 17:31:10|203500.1|203350.1|203505.5|203355.5|203506.1|203356.1|203498.9|203348.9|23
1632850280000|2021-09-28 17:31:20|203505.4|203355.4|203499.7|203349.7|203505.5|203355.5|203498.3|203348.3|26
1632850290000|2021-09-28 17:31:30|203499.9|203349.9|203500.4|203350.4|203502.2|203352.2|203498.8|203348.8|26
1632850300000|2021-09-28 17:31:40|203501.3|203351.3|203502.6|203352.6|203503.2|203353.2|203501.3|203351.3|23
1632850310000|2021-09-28 17:31:50|203502.5|203352.5|203502.8|203352.8|203505|203355|203502.5|203352.5|13
1632850320000|2021-09-28 17:32:00|203502.3|203352.3|203504|203354|203505.8|203355.8|203496.4|203346.4|26
1632850330000|2021-09-28 17:32:10|203502.5|203352.5|203506.7|203356.7|203506.7|203403.3|203453.3|203351.5|24
1632850340000|2021-09-28 17:32:20|203505.3|203355.3|203505.1|203355.1|203505.4|203355.4|203503.2|203353.2|19
1632850350000|2021-09-28 17:32:30|203505.2|203355.2|203498.1|203348.1|203505.2|203355.2|203495.3|203345.3|30
1632850360000|2021-09-28 17:32:40|203497.6|203347.6|203498.2|203348.2|203501|203351|203497.3|203347.3|31
1632850370000|2021-09-28 17:32:50|203500.9|203350.9|203499.9|203349.9|203502.2|203352.2|203496.1|203346.1|24
1632850380000|2021-09-28 17:33:00|203496|203346|203500.8|203350.8|203502.6|203352.6|203495|203345|34
1632850390000|2021-09-28 17:33:10|203500.6|203350.6|203493.8|203343.8|203509.8|203359.8|203491.7|203341.7|30
1632850400000|2021-09-28 17:33:20|203494.1|203344.1|203498.4|203348.4|203501.2|203397.6|203445.2|203343.2|30
1632850410000|2021-09-28 17:33:30|203499.4|203349.4|203500.1|203350.1|203500.6|203350.6|203493.6|203343.6|19
1632850420000|2021-09-28 17:33:40|203500.4|203350.4|203494.4|203344.4|203500.8|203350.8|203492.1|203342.1|29
1632850430000|2021-09-28 17:33:50|203494.1|203344.1|203502.3|203352.3|203503.4|203353.4|203493.6|203343.6|31
1632850440000|2021-09-28 17:34:00|203502.2|203352.2|203501.8|203351.8|203502.2|203402.6|203449.5|203349.8|28
1632850450000|2021-09-28 17:34:10|203502|203352|203548.3|203398.3|203548.3|203411|203461|203352|33
1632850460000|2021-09-28 17:34:20|203548.5|203398.5|203554.2|203404.2|203554.8|203404.8|203545.3|203395.3|29
1632850470000|2021-09-28 17:34:30|203554.9|203404.9|203580|203430|203581.4|203431.4|203554.7|203404.7|28
1632850480000|2021-09-28 17:34:40|203579.6|203429.6|203580|203430|203580|203430|203567|203417|35
1632850490000|2021-09-28 17:34:50|203580.1|203430.1|203579.1|203429.1|203581|203431|203575.4|203425.4|33
1632850500000|2021-09-28 17:35:00|203573.9|203423.9|203584.3|203434.3|203584.6|203434.6|203572.9|203422.9|27
1632850510000|2021-09-28 17:35:10|203583.2|203433.2|203573.3|203423.3|203583.2|203433.2|203573.1|203423.1|28
1632850520000|2021-09-28 17:35:20|203573.4|203423.4|203580.7|203430.7|203581|203431|203573.1|203423.1|32
1632850530000|2021-09-28 17:35:30|203580.5|203430.5|203580.7|203430.7|203580.7|203430.7|203572.6|203422.6|22
1632850540000|2021-09-28 17:35:40|203580.8|203430.8|203583.1|203433.1|203583.6|203433.6|203580.4|203430.4|22
1632850550000|2021-09-28 17:35:50|203583.4|203433.4|203582.5|203432.5|203586.1|203436.1|203578.4|203428.4|17
1632850560000|2021-09-28 17:36:00|203581.6|203431.6|203577|203427|203584.3|203434.3|203576.4|203426.4|26
1632850570000|2021-09-28 17:36:10|203577.9|203427.9|203571.4|203421.4|203578.2|203428.2|203567.7|203417.7|20
1632850580000|2021-09-28 17:36:20|203571.9|203421.9|203567.5|203417.5|203574.5|203424.5|203557.1|203407.1|31
1632850590000|2021-09-28 17:36:30|203566.4|203416.4|203565.3|203415.3|203571.2|203421.2|203562.3|203412.3|31
1632850600000|2021-09-28 17:36:40|203564.8|203414.8|203571|203421|203571|203421|203563.8|203413.8|27
1632850610000|2021-09-28 17:36:50|203570.5|203420.5|203557.9|203407.9|203573.1|203423.1|203557.9|203407.9|30
1632850620000|2021-09-28 17:37:00|203560.8|203410.8|203556.7|203406.7|203562.4|203412.4|203556.7|203406.7|20
1632850630000|2021-09-28 17:37:10|203558.3|203408.3|203552.5|203402.5|203558.3|203408.3|203551.4|203401.4|22
1632850640000|2021-09-28 17:37:20|203552.3|203402.3|203546.4|203396.4|203552.7|203402.7|203546.4|203396.4|16
1632850650000|2021-09-28 17:37:30|203546.5|203396.5|203539.6|203389.6|203546.5|203396.5|203531|203381|34
1632850660000|2021-09-28 17:37:40|203539.1|203389.1|203546.3|203396.3|203547.2|203397.2|203538.7|203388.7|31
1632850670000|2021-09-28 17:37:50|203545.6|203395.6|203544.7|203394.7|203547.6|203397.6|203544.7|203394.7|23
1632850680000|2021-09-28 17:38:00|203543.7|203393.7|203550.4|203400.4|203550.6|203400.6|203542.2|203392.2|25
1632850690000|2021-09-28 17:38:10|203550.3|203400.3|203563.3|203413.3|203564|203414|203550.1|203400.1|19
1632850700000|2021-09-28 17:38:20|203563.2|203413.2|203573.1|203423.1|203573.6|203423.6|203562.2|203412.2|25
1632850710000|2021-09-28 17:38:30|203573.2|203423.2|203570.9|203420.9|203577.1|203427.1|203570.9|203420.9|22
1632850720000|2021-09-28 17:38:40|203572.6|203422.6|203581.3|203431.3|203599|203449|203572.6|203422.6|27
1632850730000|2021-09-28 17:38:50|203581.6|203431.6|203583.5|203433.5|203585.5|203435.5|203581.6|203431.6|28
1632850740000|2021-09-28 17:39:00|203584.2|203434.2|203582.4|203432.4|203586.4|203436.4|203582.1|203432.1|18
1632850750000|2021-09-28 17:39:10|203583.2|203433.2|203583.4|203433.4|203584.9|203434.9|203581.8|203431.8|17
1632850760000|2021-09-28 17:39:20|203583.1|203433.1|203581|203431|203583.2|203433.2|203580.4|203430.4|20
1632850770000|2021-09-28 17:39:30|203581.1|203431.1|203578.3|203428.3|203582.9|203432.9|203578.3|203428.3|20
1632850780000|2021-09-28 17:39:40|203577.8|203427.8|203580.5|203430.5|203581.5|203431.5|203577.8|203427.8|17
1632850790000|2021-09-28 17:39:50|203580.8|203430.8|203579.5|203429.5|203580.8|203430.8|203577.4|203427.4|15
1632850800000|2021-09-28 17:40:00|203579.3|203429.3|203579.7|203429.7|203582.7|203432.7|203578.2|203428.2|25
1632850810000|2021-09-28 17:40:10|203578.7|203428.7|203579.2|203429.2|203580.4|203430.4|203577.5|203427.5|22
1632850820000|2021-09-28 17:40:20|203579.8|203429.8|203581.6|203431.6|203581.7|203431.7|203579.8|203429.8|15
1632850830000|2021-09-28 17:40:30|203584.3|203434.3|203578.3|203428.3|203584.3|203434.3|203578.3|203428.3|22
1632850840000|2021-09-28 17:40:40|203578|203428|203578.2|203428.2|203580|203430|203576.4|203426.4|18
1632850850000|2021-09-28 17:40:50|203579.2|203429.2|203517.9|203367.9|203579.2|203463.9|203513.9|203365.6|31
1632850860000|2021-09-28 17:41:00|203518.6|203368.6|203515.7|203365.7|203521.4|203371.4|203507|203357|29
1632850870000|2021-09-28 17:41:10|203515.6|203365.6|203521.7|203371.7|203530.1|203380.1|203510.7|203360.7|31
1632850880000|2021-09-28 17:41:20|203522.4|203372.4|203521.6|203371.6|203523.1|203373.1|203519.1|203369.1|25
1632850890000|2021-09-28 17:41:30|203522|203372|203527.1|203377.1|203536.8|203386.8|203521.3|203371.3|34
1632850900000|2021-09-28 17:41:40|203527.2|203377.2|203532.7|203382.7|203533.5|203383.5|203521|203371|34
1632850910000|2021-09-28 17:41:50|203535.4|203385.4|203541.6|203391.6|203541.6|203391.6|203527.9|203377.9|33
1632850920000|2021-09-28 17:42:00|203540.3|203390.3|203542.8|203392.8|203543.1|203393.1|203533.9|203383.9|29
1632850930000|2021-09-28 17:42:10|203542.6|203392.6|203547.6|203397.6|203550.4|203400.4|203538.5|203388.5|29
1632850940000|2021-09-28 17:42:20|203548|203398|203557.2|203407.2|203557.9|203407.9|203544.1|203394.1|26
1632850950000|2021-09-28 17:42:30|203557.4|203407.4|203554.1|203404.1|203562.5|203412.5|203553.9|203403.9|30
1632850960000|2021-09-28 17:42:40|203553.9|203403.9|203559.8|203409.8|203559.8|203409.8|203553.9|203403.9|26
1632850970000|2021-09-28 17:42:50|203559.5|203409.5|203551.6|203401.6|203559.5|203409.5|203551.6|203401.6|24
1632850980000|2021-09-28 17:43:00|203550.7|203400.7|203556.2|203406.2|203557.6|203407.6|203550.7|203400.7|29
1632850990000|2021-09-28 17:43:10|203559.6|203409.6|203558.5|203408.5|203562.1|203412.1|203553.1|203403.1|22
1632851000000|2021-09-28 17:43:20|203559.5|203409.5|203553.1|203403.1|203559.8|203409.8|203552.4|203402.4|23
1632851010000|2021-09-28 17:43:30|203552.9|203402.9|203558.1|203408.1|203558.7|203408.7|203548.2|203398.2|22
1632851020000|2021-09-28 17:43:40|203558.5|203408.5|203566.3|203416.3|203566.3|203416.3|203553.1|203403.1|33
1632851030000|2021-09-28 17:43:50|203566|203416|203574.2|203424.2|203580.5|203430.5|203558.3|203408.3|35
1632851040000|2021-09-28 17:44:00|203571.6|203421.6|203592.2|203442.2|203596.5|203446.5|203571.6|203421.6|33
1632851050000|2021-09-28 17:44:10|203592.6|203442.6|203606.7|203456.7|203614|203464|203591.3|203441.3|29
1632851060000|2021-09-28 17:44:20|203606.8|203456.8|203613.5|203463.5|203614.1|203464.1|203605.2|203455.2|33
1632851070000|2021-09-28 17:44:30|203614.2|203464.2|203621.7|203471.7|203622.4|203472.4|203610.6|203460.6|28
1632851080000|2021-09-28 17:44:40|203621.4|203471.4|203618.6|203468.6|203623.6|203473.6|203614.7|203464.7|28
1632851090000|2021-09-28 17:44:50|203619.6|203469.6|203622.6|203472.6|203628.6|203478.6|203619.6|203469.6|34
1632851100000|2021-09-28 17:45:00|203625.9|203475.9|203624.8|203474.8|203627.3|203477.3|203620.5|203470.5|33
1632851110000|2021-09-28 17:45:10|203623.1|203473.1|203628.6|203478.6|203637.5|203487.5|203623.1|203473.1|29
1632851120000|2021-09-28 17:45:20|203632.9|203482.9|203632.7|203482.7|203638.4|203488.4|203631.8|203481.8|28
1632851130000|2021-09-28 17:45:30|203632.9|203482.9|203636.5|203486.5|203637.2|203487.2|203631.1|203481.1|34
1632851140000|2021-09-28 17:45:40|203635.8|203485.8|203657.2|203507.2|203658.7|203556.6|203605.9|203485.8|27
1632851150000|2021-09-28 17:45:50|203657.5|203507.5|203663|203513|203663|203513|203657.2|203507.2|18
1632851160000|2021-09-28 17:46:00|203662.3|203512.3|203662.6|203512.6|203662.6|203512.6|203657.1|203507.1|32
1632851170000|2021-09-28 17:46:10|203662.3|203512.3|203666.3|203516.3|203666.8|203516.8|203660|203510|23
1632851180000|2021-09-28 17:46:20|203666|203516|203664.4|203514.4|203666.9|203516.9|203664.2|203514.2|15
1632851190000|2021-09-28 17:46:30|203664.2|203514.2|203666.5|203516.5|203666.5|203516.5|203664|203514|23
1632851200000|2021-09-28 17:46:40|203666.4|203516.4|203668.1|203518.1|203669.6|203519.6|203666.3|203516.3|18
1632851210000|2021-09-28 17:46:50|203667.8|203517.8|203665.8|203515.8|203670|203520|203665.6|203515.6|18
1632851220000|2021-09-28 17:47:00|203666|203516|203668.3|203518.3|203671.2|203521.2|203664.8|203514.8|27
1632851230000|2021-09-28 17:47:10|203668|203518|203666.5|203516.5|203668.8|203518.8|203666.3|203516.3|15
1632851240000|2021-09-28 17:47:20|203666.6|203516.6|203668.9|203518.9|203669|203519|203666.6|203516.6|15
1632851250000|2021-09-28 17:47:30|203667.6|203517.6|203699.5|203549.5|203699.5|203576.9|203626.9|203517.4|17
1632851260000|2021-09-28 17:47:40|203702.9|203552.9|203703.1|203553.1|203708.4|203558.4|203701.1|203551.1|30
1632851270000|2021-09-28 17:47:50|203705.3|203555.3|203711.1|203561.1|203716.2|203566.2|203704.7|203554.7|27
1632851280000|2021-09-28 17:48:00|203718.7|203568.7|203721.2|203571.2|203721.9|203571.9|203712|203562|31
1632851290000|2021-09-28 17:48:10|203722.2|203572.2|203712|203562|203726|203576|203710.2|203560.2|27
1632851300000|2021-09-28 17:48:20|203711.9|203561.9|203720.6|203570.6|203722.7|203572.7|203711.8|203561.8|29
1632851310000|2021-09-28 17:48:30|203720.9|203570.9|203732.5|203582.5|203736.4|203586.4|203720.9|203570.9|31
1632851320000|2021-09-28 17:48:40|203732.6|203582.6|203731.5|203581.5|203732.9|203582.9|203726.6|203576.6|32
1632851330000|2021-09-28 17:48:50|203731.3|203581.3|203726.3|203576.3|203744.9|203594.9|203724.9|203574.9|25
1632851340000|2021-09-28 17:49:00|203730.1|203580.1|203741.6|203591.6|203741.6|203591.6|203725.9|203575.9|34
1632851350000|2021-09-28 17:49:10|203742.3|203592.3|203727.4|203577.4|203742.3|203592.3|203722.6|203572.6|27
1632851360000|2021-09-28 17:49:20|203726.5|203576.5|203731.1|203581.1|203732.9|203582.9|203726.5|203576.5|28
1632851370000|2021-09-28 17:49:30|203731.9|203581.9|203739.5|203589.5|203740.2|203590.2|203727.5|203577.5|25
1632851380000|2021-09-28 17:49:40|203739.8|203589.8|203740.4|203590.4|203743.1|203593.1|203739.3|203589.3|31
1632851390000|2021-09-28 17:49:50|203738.5|203588.5|203742.1|203592.1|203743.3|203593.3|203738.4|203588.4|24
1632851400000|2021-09-28 17:50:00|203742.2|203592.2|203741.9|203591.9|203742.8|203592.8|203740|203590|28
1632851410000|2021-09-28 17:50:10|203742.8|203592.8|203739.3|203589.3|203745.1|203595.1|203735.2|203585.2|22
1632851420000|2021-09-28 17:50:20|203740.2|203590.2|203746.4|203596.4|203748.6|203598.6|203737.5|203587.5|22
1632851430000|2021-09-28 17:50:30|203744.6|203594.6|203752.3|203602.3|203757|203607|203743.7|203593.7|28
1632851440000|2021-09-28 17:50:40|203751.6|203601.6|203753.8|203603.8|203758|203608|203745.3|203595.3|35
1632851450000|2021-09-28 17:50:50|203752.4|203602.4|203750.9|203600.9|203757.1|203607.1|203750.9|203600.9|22
1632851460000|2021-09-28 17:51:00|203750.6|203600.6|203747.1|203597.1|203754.3|203604.3|203745.3|203595.3|29
1632851470000|2021-09-28 17:51:10|203747.4|203597.4|203759.9|203609.9|203762|203612|203743.5|203593.5|27
1632851480000|2021-09-28 17:51:20|203761.2|203611.2|203761.6|203611.6|203763.6|203613.6|203757.2|203607.2|29
1632851490000|2021-09-28 17:51:30|203761.3|203611.3|203762.1|203612.1|203762.1|203612.1|203756.4|203606.4|20
1632851500000|2021-09-28 17:51:40|203761.9|203611.9|203759.6|203609.6|203763.2|203613.2|203757.1|203607.1|21
1632851510000|2021-09-28 17:51:50|203760|203610|203757|203607|203762.4|203612.4|203754.1|203604.1|24
1632851520000|2021-09-28 17:52:00|203757.3|203607.3|203755.1|203605.1|203758.8|203608.8|203754.6|203604.6|20
1632851530000|2021-09-28 17:52:10|203755|203605|203752.9|203602.9|203756|203606|203752.3|203602.3|15
1632851540000|2021-09-28 17:52:20|203753.6|203603.6|203755.8|203605.8|203756.4|203606.4|203752.4|203602.4|25
1632851550000|2021-09-28 17:52:30|203755.6|203605.6|203759.6|203609.6|203760.9|203610.9|203754.1|203604.1|23
1632851560000|2021-09-28 17:52:40|203758.9|203608.9|203760.5|203610.5|203761.7|203611.7|203755.3|203605.3|22
1632851570000|2021-09-28 17:52:50|203761.2|203611.2|203762.2|203612.2|203762.4|203612.4|203755.9|203605.9|26
1632851580000|2021-09-28 17:53:00|203762.1|203612.1|203759.4|203609.4|203762.1|203612.1|203756.5|203606.5|15
1632851590000|2021-09-28 17:53:10|203759.3|203609.3|203751.9|203601.9|203759.3|203609.3|203751.9|203601.9|23
1632851600000|2021-09-28 17:53:20|203752.3|203602.3|203750.9|203600.9|203752.5|203602.5|203726.2|203576.2|32
1632851610000|2021-09-28 17:53:30|203761.4|203611.4|203765.6|203615.6|203768.2|203618.2|203761.4|203611.4|25
1632851620000|2021-09-28 17:53:40|203764|203614|203718.1|203668.1|203767.5|203669.6|203716.8|203612|30
1632851630000|2021-09-28 17:53:50|203717.8|203667.8|203767.1|203617.1|203770.6|203667.8|203717.8|203613.7|21
1632851640000|2021-09-28 17:54:00|203769.8|203619.8|203773.7|203623.7|203773.7|203623.7|203769.2|203619.2|17
1632851650000|2021-09-28 17:54:10|203774.9|203624.9|203772.1|203622.1|203774.9|203624.9|203770.7|203620.7|20
1632851660000|2021-09-28 17:54:20|203771.8|203621.8|203772.5|203622.5|203773.8|203623.8|203770.6|203620.6|18
1632851670000|2021-09-28 17:54:30|203772.2|203622.2|203772.7|203622.7|203773.8|203623.8|203771.9|203621.9|15
1632851680000|2021-09-28 17:54:40|203773.9|203623.9|203761.5|203711.5|203815.4|203713.6|203759|203622.2|26
1632851690000|2021-09-28 17:54:50|203761.6|203711.6|203811.3|203661.3|203812.5|203712.4|203758.9|203661.3|18
1632851700000|2021-09-28 17:55:00|203845.4|203695.4|203876.3|203726.3|203878.4|203728.4|203845.4|203695.4|32
1632851710000|2021-09-28 17:55:10|203876.9|203726.9|203890|203740|203891.4|203741.4|203876.9|203726.9|31
1632851720000|2021-09-28 17:55:20|203890.3|203740.3|203884.5|203734.5|203894.6|203744.6|203882.8|203732.8|19
1632851730000|2021-09-28 17:55:30|203884.1|203734.1|203898|203748|203901.3|203751.3|203884|203734|25
1632851740000|2021-09-28 17:55:40|203897.6|203747.6|203898|203748|203904.4|203754.4|203879.5|203729.5|27
1632851750000|2021-09-28 17:55:50|203897.7|203747.7|203903.5|203753.5|203903.7|203753.7|203895.9|203745.9|30
1632851760000|2021-09-28 17:56:00|203903.1|203753.1|203894.8|203744.8|203903.1|203753.1|203890.7|203740.7|21
1632851770000|2021-09-28 17:56:10|203891.6|203741.6|203845.8|203695.8|203893.2|203743.2|203842.5|203692.5|22
1632851780000|2021-09-28 17:56:20|203847.2|203697.2|203854.5|203704.5|203856.2|203758.3|203790.8|203690.1|34
1632851790000|2021-09-28 17:56:30|203854.2|203704.2|203792.4|203742.4|203854.2|203748.4|203792|203690.4|35
1632851800000|2021-09-28 17:56:40|203791.8|203741.8|203844.1|203694.1|203844.8|203742.9|203790.3|203692.8|27
1632851810000|2021-09-28 17:56:50|203843.4|203693.4|203842.4|203692.4|203847.8|203697.8|203841.3|203691.3|28
1632851820000|2021-09-28 17:57:00|203840.5|203690.5|203842.6|203692.6|203844.7|203694.7|203838.8|203688.8|23
1632851830000|2021-09-28 17:57:10|203840.5|203690.5|203847.6|203697.6|203848.7|203698.7|203840.5|203690.5|21
1632851840000|2021-09-28 17:57:20|203846|203696|203846.1|203696.1|203848|203698|203844.4|203694.4|24
1632851850000|2021-09-28 17:57:30|203845.9|203695.9|203844.3|203694.3|203845.9|203695.9|203839|203689|24
1632851860000|2021-09-28 17:57:40|203843.3|203693.3|203841.4|203691.4|203843.5|203693.5|203834.4|203684.4|27
1632851870000|2021-09-28 17:57:50|203841.6|203691.6|203838.4|203688.4|203841.8|203691.8|203836.4|203686.4|27
1632851880000|2021-09-28 17:58:00|203838.2|203688.2|203834.8|203684.8|203841.9|203739.2|203789.2|203682.4|23
1632851890000|2021-09-28 17:58:10|203835.9|203685.9|203837.2|203687.2|203839.5|203689.5|203832.9|203682.9|18
1632851900000|2021-09-28 17:58:20|203837.4|203687.4|203789.5|203739.5|203839.3|203739.8|203786.6|203686.4|29
1632851910000|2021-09-28 17:58:30|203789.4|203739.4|203836.5|203686.5|203836.5|203739.8|203784.1|203684.6|28
1632851920000|2021-09-28 17:58:40|203838|203688|203836.3|203686.3|203839.5|203738.4|203784.8|203679.3|29
1632851930000|2021-09-28 17:58:50|203836|203686|203834.5|203684.5|203837.9|203687.9|203830.4|203680.4|30
1632851940000|2021-09-28 17:59:00|203835|203685|203836.4|203686.4|203837.2|203687.2|203827|203677|22
1632851950000|2021-09-28 17:59:10|203836.2|203686.2|203833.7|203683.7|203836.2|203686.2|203831.5|203681.5|23
1632851960000|2021-09-28 17:59:20|203832.4|203682.4|203840.7|203690.7|203843.7|203693.7|203832.4|203682.4|27
1632851970000|2021-09-28 17:59:30|203840.9|203690.9|203842.4|203692.4|203842.6|203692.6|203839.2|203689.2|28
1632851980000|2021-09-28 17:59:40|203842.8|203692.8|203842|203692|203843.2|203693.2|203838.3|203688.3|22
1632851990000|2021-09-28 17:59:50|203840.5|203690.5|203846.9|203696.9|203848|203698|203840.5|203690.5|19
1632852000000|2021-09-28 18:00:00|203846.2|203696.2|203844.5|203694.5|203860.5|203710.5|203844.5|203694.5|31
1632852010000|2021-09-28 18:00:10|203845.2|203695.2|203845.5|203695.5|203850.5|203700.5|203844.4|203694.4|34
1632852020000|2021-09-28 18:00:20|203848.3|203698.3|203851|203701|203853|203703|203848.3|203698.3|30
1632852030000|2021-09-28 18:00:30|203851.6|203701.6|203853.9|203703.9|203854.2|203704.2|203850.3|203700.3|21
1632852040000|2021-09-28 18:00:40|203851.9|203701.9|203844.4|203694.4|203851.9|203701.9|203841.9|203691.9|35
1632852050000|2021-09-28 18:00:50|203845.6|203695.6|203816.3|203666.3|203845.6|203695.6|203809.1|203659.1|35
1632852060000|2021-09-28 18:01:00|203814.2|203664.2|203809.3|203659.3|203816.6|203666.6|203802.1|203652.1|33
1632852070000|2021-09-28 18:01:10|203809.1|203659.1|203832.7|203682.7|203837.7|203687.7|203809.1|203659.1|29
1632852080000|2021-09-28 18:01:20|203834.4|203684.4|203837.3|203687.3|203840.1|203690.1|203830.3|203680.3|29
1632852090000|2021-09-28 18:01:30|203837.4|203687.4|203833.5|203683.5|203838.4|203688.4|203833.4|203683.4|20
1632852100000|2021-09-28 18:01:40|203835.6|203685.6|203833.1|203683.1|203841.8|203691.8|203830.7|203680.7|21
1632852110000|2021-09-28 18:01:50|203835.1|203685.1|203837.8|203687.8|203840.1|203690.1|203834.7|203684.7|24
1632852120000|2021-09-28 18:02:00|203837.7|203687.7|203836.4|203686.4|203838.1|203688.1|203834.9|203684.9|19
1632852130000|2021-09-28 18:02:10|203834.4|203684.4|203833.7|203683.7|203837.3|203687.3|203833.7|203683.7|16
1632852140000|2021-09-28 18:02:20|203834.8|203684.8|203832.9|203682.9|203836.2|203686.2|203829.2|203679.2|27
1632852150000|2021-09-28 18:02:30|203833|203683|203832.8|203682.8|203837.7|203687.7|203832.3|203682.3|27
1632852160000|2021-09-28 18:02:40|203833.9|203683.9|203834.6|203684.6|203836.3|203686.3|203829.3|203679.3|29
1632852170000|2021-09-28 18:02:50|203835.5|203685.5|203835.6|203685.6|203836.9|203686.9|203835|203685|22
1632852180000|2021-09-28 18:03:00|203835.2|203685.2|203836.7|203686.7|203837.8|203687.8|203833.1|203683.1|22
1632852190000|2021-09-28 18:03:10|203836.2|203686.2|203837.9|203687.9|203838.5|203688.5|203835.8|203685.8|18
1632852200000|2021-09-28 18:03:20|203837.6|203687.6|203846.3|203696.3|203852|203702|203837.6|203687.6|22
1632852210000|2021-09-28 18:03:30|203846.8|203696.8|203843.7|203693.7|203847.2|203697.2|203843.7|203693.7|18
1632852220000|2021-09-28 18:03:40|203842.5|203692.5|203845.7|203695.7|203846|203696|203840|203690|27
1632852230000|2021-09-28 18:03:50|203849|203699|203846.1|203696.1|203849.8|203699.8|203843.7|203693.7|25
1632852240000|2021-09-28 18:04:00|203847.8|203697.8|203856.1|203706.1|203856.1|203706.1|203844.7|203694.7|24
1632852250000|2021-09-28 18:04:10|203854.9|203704.9|203869.3|203719.3|203869.3|203719.3|203851.2|203701.2|24
1632852260000|2021-09-28 18:04:20|203870.5|203720.5|203876.4|203726.4|203877.9|203727.9|203870|203720|22
1632852270000|2021-09-28 18:04:30|203874.9|203724.9|203874.9|203724.9|203875.6|203725.6|203874.4|203724.4|14
1632852280000|2021-09-28 18:04:40|203875.2|203725.2|203855.7|203705.7|203875.6|203725.6|203849.5|203699.5|26
1632852290000|2021-09-28 18:04:50|203855.5|203705.5|203850.2|203700.2|203856.2|203706.2|203847.4|203697.4|25
1632852300000|2021-09-28 18:05:00|203851.6|203701.6|203858.5|203708.5|203859.9|203709.9|203850.4|203700.4|32
1632852310000|2021-09-28 18:05:10|203857.5|203707.5|203802.3|203752.3|203857.9|203754.7|203802.1|203700.7|25
1632852320000|2021-09-28 18:05:20|203852.6|203702.6|203857.3|203707.3|203858|203708|203852.6|203702.6|34
1632852330000|2021-09-28 18:05:30|203856.5|203706.5|203853.8|203703.8|203856.9|203706.9|203852.8|203702.8|24
1632852340000|2021-09-28 18:05:40|203853.9|203703.9|203848.4|203698.4|203856.2|203706.2|203847.6|203697.6|30
1632852350000|2021-09-28 18:05:50|203847.9|203697.9|203842.2|203692.2|203850.5|203700.5|203838.1|203688.1|32
1632852360000|2021-09-28 18:06:00|203841.8|203691.8|203843.5|203693.5|203843.5|203693.5|203838.2|203688.2|29
1632852370000|2021-09-28 18:06:10|203842.2|203692.2|203827.9|203677.9|203842.9|203692.9|203825.6|203675.6|34
1632852380000|2021-09-28 18:06:20|203817.7|203667.7|203811|203661|203822.7|203672.7|203805.3|203655.3|34
1632852390000|2021-09-28 18:06:30|203813.7|203663.7|203782.7|203732.7|203832.5|203736.1|203781.4|203663.7|31
1632852400000|2021-09-28 18:06:40|203782.3|203732.3|203807.7|203657.7|203832.9|203732.3|203782.3|203657.7|37
1632852410000|2021-09-28 18:06:50|203808.8|203658.8|203812.4|203662.4|203814.7|203664.7|203806.5|203656.5|29
1632852420000|2021-09-28 18:07:00|203811.8|203661.8|203833.5|203683.5|203834|203684|203808.3|203658.3|32
1632852430000|2021-09-28 18:07:10|203833.1|203683.1|203836.4|203686.4|203839.2|203689.2|203830.4|203680.4|32
1632852440000|2021-09-28 18:07:20|203836.8|203686.8|203848.7|203698.7|203850|203700|203835.7|203685.7|31
1632852450000|2021-09-28 18:07:30|203848.2|203698.2|203847|203697|203849.7|203699.7|203846.5|203696.5|19
1632852460000|2021-09-28 18:07:40|203846.7|203696.7|203847.8|203697.8|203850.2|203749.9|203799|203696.7|23
1632852470000|2021-09-28 18:07:50|203847.7|203697.7|203866.7|203716.7|203866.7|203716.7|203847|203697|26
1632852480000|2021-09-28 18:08:00|203868.5|203718.5|203850.8|203700.8|203872.1|203722.1|203844.5|203694.5|31
1632852490000|2021-09-28 18:08:10|203851.5|203701.5|203847.6|203697.6|203851.5|203701.5|203840.7|203690.7|27
1632852500000|2021-09-28 18:08:20|203847.4|203697.4|203846.8|203696.8|203849.7|203699.7|203846.8|203696.8|31
1632852510000|2021-09-28 18:08:30|203847.4|203697.4|203851.1|203701.1|203852.8|203702.8|203843|203693|24
1632852520000|2021-09-28 18:08:40|203859.3|203709.3|203863.6|203713.6|203864.2|203714.2|203856.6|203706.6|30
1632852530000|2021-09-28 18:08:50|203862.5|203712.5|203883.8|203733.8|203886.5|203736.5|203862.5|203712.5|31
1632852540000|2021-09-28 18:09:00|203884.3|203734.3|203883.2|203733.2|203884.3|203734.3|203880.1|203730.1|23
1632852550000|2021-09-28 18:09:10|203889.9|203739.9|203884.6|203734.6|203889.9|203739.9|203879.7|203729.7|24
1632852560000|2021-09-28 18:09:20|203883.7|203733.7|203884.2|203734.2|203884.6|203734.6|203881.6|203731.6|26
1632852570000|2021-09-28 18:09:30|203884.6|203734.6|203886|203736|203886|203736|203881.9|203731.9|21
1632852580000|2021-09-28 18:09:40|203885.8|203735.8|203885.4|203735.4|203885.8|203735.8|203882|203732|24
1632852590000|2021-09-28 18:09:50|203884.9|203734.9|203887.7|203737.7|203888|203738|203884.3|203734.3|24
1632852600000|2021-09-28 18:10:00|203887|203737|203926.6|203776.6|203926.6|203807.6|203857.6|203736.7|36
1632852610000|2021-09-28 18:10:10|203926.8|203776.8|203928.3|203778.3|203933.6|203783.6|203926.5|203776.5|34
1632852620000|2021-09-28 18:10:20|203928.6|203778.6|203931|203781|203933.8|203834|203883.7|203774.1|31
1632852630000|2021-09-28 18:10:30|203929.3|203779.3|203938.2|203788.2|203939|203789|203929.3|203779.3|27
1632852640000|2021-09-28 18:10:40|203937.8|203787.8|203955.9|203805.9|203955.9|203805.9|203937.4|203787.4|27
1632852650000|2021-09-28 18:10:50|203955.3|203805.3|203957.8|203807.8|203957.9|203807.9|203952.5|203802.5|26
1632852660000|2021-09-28 18:11:00|203949.1|203799.1|203958.5|203808.5|203959.7|203809.7|203947|203797|19
1632852670000|2021-09-28 18:11:10|203958.6|203808.6|203963.2|203813.2|203965.7|203815.7|203958.3|203808.3|23
1632852680000|2021-09-28 18:11:20|203962.7|203812.7|203961.2|203811.2|203962.9|203812.9|203959.1|203809.1|27
1632852690000|2021-09-28 18:11:30|203966.7|203816.7|204014.6|203864.6|204015|203913.1|203963.1|203816.2|25
1632852700000|2021-09-28 18:11:40|204013.5|203863.5|203979.8|203829.8|204013.5|203910|203957.1|203829.8|31
1632852710000|2021-09-28 18:11:50|203979.9|203829.9|203966.1|203816.1|203981.2|203831.2|203962.9|203812.9|31
1632852720000|2021-09-28 18:12:00|203967.2|203817.2|203968.6|203818.6|203971.5|203821.5|203966.3|203816.3|27
1632852730000|2021-09-28 18:12:10|203968.9|203818.9|203965.1|203815.1|203969.9|203819.9|203965.1|203815.1|22
1632852740000|2021-09-28 18:12:20|203965.6|203815.6|203963.4|203813.4|203967.2|203817.2|203955.6|203805.6|29
1632852750000|2021-09-28 18:12:30|203963.1|203813.1|203962.9|203812.9|203964.4|203814.4|203962|203812|19
1632852760000|2021-09-28 18:12:40|203962.5|203812.5|203960.3|203810.3|203964.6|203814.6|203958.5|203808.5|27
1632852770000|2021-09-28 18:12:50|203960.1|203810.1|203928.6|203778.6|203960.1|203826.7|203876.7|203756|32
1632852780000|2021-09-28 18:13:00|203927.9|203777.9|203921.5|203771.5|203931.4|203781.4|203921.5|203771.5|25
1632852790000|2021-09-28 18:13:10|203851.5|203801.5|203927.2|203777.2|203928.9|203826.5|203851.5|203754|26
1632852800000|2021-09-28 18:13:20|203927.5|203777.5|203966.3|203816.3|203967.4|203817.4|203927.5|203777.5|31
1632852810000|2021-09-28 18:13:30|203964.1|203814.1|203969.5|203819.5|203975.1|203825.1|203964.1|203814.1|27
1632852820000|2021-09-28 18:13:40|203973.1|203823.1|203966.6|203816.6|203973.1|203823.1|203962.9|203812.9|29
1632852830000|2021-09-28 18:13:50|203966.5|203816.5|203969.5|203819.5|203969.5|203819.5|203963.2|203813.2|22
1632852840000|2021-09-28 18:14:00|203969.6|203819.6|203966.6|203816.6|203969.6|203819.6|203964.4|203814.4|28
1632852850000|2021-09-28 18:14:10|203965.8|203815.8|203955.4|203805.4|203965.8|203815.8|203954.6|203804.6|33
1632852860000|2021-09-28 18:14:20|203955.6|203805.6|203961.2|203811.2|203962.3|203812.3|203955.6|203805.6|24
1632852870000|2021-09-28 18:14:30|203961|203811|203949.2|203799.2|203961|203811|203947.7|203797.7|29
1632852880000|2021-09-28 18:14:40|203937.9|203787.9|203939.9|203789.9|203944.1|203794.1|203936.2|203786.2|28
1632852890000|2021-09-28 18:14:50|203940|203790|203943.7|203793.7|203945.4|203795.4|203940|203790|25
1632852900000|2021-09-28 18:15:00|203942.7|203792.7|203942.3|203792.3|203944.4|203794.4|203939|203789|23
1632852910000|2021-09-28 18:15:10|203943.6|203793.6|203952.1|203802.1|203958.8|203808.8|203943.6|203793.6|31
1632852920000|2021-09-28 18:15:20|203953.4|203803.4|203960.7|203810.7|203960.8|203810.8|203953.4|203803.4|25
1632852930000|2021-09-28 18:15:30|203960.3|203810.3|203958.6|203808.6|203960.4|203810.4|203957.9|203807.9|23
1632852940000|2021-09-28 18:15:40|203958.4|203808.4|203959.7|203809.7|203961.2|203811.2|203957.8|203807.8|23
1632852950000|2021-09-28 18:15:50|203958.8|203808.8|203948.8|203798.8|203958.8|203808.8|203947|203797|23
1632852960000|2021-09-28 18:16:00|203942.9|203792.9|203926.7|203776.7|203942.9|203792.9|203925.8|203775.8|27
1632852970000|2021-09-28 18:16:10|203926.9|203776.9|203914.9|203764.9|203930.6|203780.6|203914.9|203764.9|36
1632852980000|2021-09-28 18:16:20|203912.9|203762.9|203915.2|203765.2|203920.1|203770.1|203912.9|203762.9|36
1632852990000|2021-09-28 18:16:30|203915.1|203765.1|203927.3|203777.3|203927.3|203777.3|203914.3|203764.3|34
1632853000000|2021-09-28 18:16:40|203925.9|203775.9|203918.3|203768.3|203928.3|203778.3|203915|203765|36
1632853010000|2021-09-28 18:16:50|203916.9|203766.9|203928.1|203778.1|203929.4|203779.4|203916.5|203766.5|31
1632853020000|2021-09-28 18:17:00|203928|203778|203917.3|203767.3|203928.1|203778.1|203912.2|203762.2|36
1632853030000|2021-09-28 18:17:10|203920|203770|203917.3|203767.3|203920|203770|203916.7|203766.7|28
1632853040000|2021-09-28 18:17:20|203916.7|203766.7|203918.5|203768.5|203925.6|203775.6|203915.8|203765.8|25
1632853050000|2021-09-28 18:17:30|203918|203768|203914|203764|203923.6|203773.6|203913.6|203763.6|32
1632853060000|2021-09-28 18:17:40|203915.8|203765.8|203932.1|203782.1|203932.1|203782.1|203915.8|203765.8|35
1632853070000|2021-09-28 18:17:50|203930|203780|203931.7|203781.7|203931.7|203781.7|203927.6|203777.6|31
1632853080000|2021-09-28 18:18:00|203931.4|203781.4|203927.7|203777.7|203931.6|203781.6|203927.1|203777.1|24
1632853090000|2021-09-28 18:18:10|203928.4|203778.4|203930.3|203780.3|203934.8|203784.8|203927.4|203777.4|30
1632853100000|2021-09-28 18:18:20|203930.1|203780.1|203930.4|203780.4|203930.8|203780.8|203928.1|203778.1|28
1632853110000|2021-09-28 18:18:30|203930.7|203780.7|203934.7|203784.7|203935.4|203785.4|203929.6|203779.6|26
1632853120000|2021-09-28 18:18:40|203931.9|203781.9|203933.1|203783.1|203935.6|203785.6|203931.9|203781.9|27
1632853130000|2021-09-28 18:18:50|203933.5|203783.5|203935.9|203785.9|203936.8|203786.8|203930.6|203780.6|28
1632853140000|2021-09-28 18:19:00|203936.1|203786.1|203935.4|203785.4|203937.1|203787.1|203933|203783|28
1632853150000|2021-09-28 18:19:10|203934.9|203784.9|203923.3|203773.3|203938.1|203788.1|203922.8|203772.8|28
1632853160000|2021-09-28 18:19:20|203922.5|203772.5|203926.3|203776.3|203928|203778|203922.5|203772.5|28
1632853170000|2021-09-28 18:19:30|203926.4|203776.4|203928.2|203778.2|203930.4|203830.2|203879.1|203776.1|29
1632853180000|2021-09-28 18:19:40|203933.7|203783.7|203931.2|203781.2|203934.9|203784.9|203931.1|203781.1|23
1632853190000|2021-09-28 18:19:50|203931.8|203781.8|203927.2|203777.2|203939.8|203839.2|203888.5|203777.2|32
1632853200000|2021-09-28 18:20:00|203927.3|203777.3|203927.7|203777.7|203933.3|203783.3|203925.5|203775.5|37
1632853210000|2021-09-28 18:20:10|203927.4|203777.4|203927.8|203777.8|203931.4|203781.4|203914.2|203764.2|36
1632853220000|2021-09-28 18:20:20|203929.3|203779.3|203930.7|203780.7|203932.2|203782.2|203925.7|203775.7|36
1632853230000|2021-09-28 18:20:30|203931|203781|203926.3|203776.3|203932.9|203782.9|203926|203776|32
1632853240000|2021-09-28 18:20:40|203926.5|203776.5|203925|203775|203929.9|203779.9|203925|203775|30
1632853250000|2021-09-28 18:20:50|203925.7|203775.7|203916.9|203766.9|203929.7|203779.7|203914.6|203764.6|37
1632853260000|2021-09-28 18:21:00|203916.8|203766.8|203925|203775|203927.2|203777.2|203915.9|203765.9|34
1632853270000|2021-09-28 18:21:10|203929.4|203779.4|203924.5|203774.5|203929.4|203779.4|203922.8|203772.8|31
1632853280000|2021-09-28 18:21:20|203925.3|203775.3|203918.9|203768.9|203926|203776|203915.2|203765.2|20
1632853290000|2021-09-28 18:21:30|203917.5|203767.5|203924|203774|203927.5|203777.5|203917.5|203767.5|32
1632853300000|2021-09-28 18:21:40|203923.4|203773.4|203926.6|203776.6|203929.2|203779.2|203919.8|203769.8|37
1632853310000|2021-09-28 18:21:50|203926.5|203776.5|203924.8|203774.8|203927.7|203777.7|203921|203771|30
1632853320000|2021-09-28 18:22:00|203926.2|203776.2|203934.7|203784.7|203940.8|203790.8|203920|203770|35
1632853330000|2021-09-28 18:22:10|203931.9|203781.9|203941.4|203791.4|203946|203796|203929.4|203779.4|29
1632853340000|2021-09-28 18:22:20|203942.1|203792.1|203928|203778|203942.1|203792.1|203922.7|203772.7|28
1632853350000|2021-09-28 18:22:30|203927.5|203777.5|203919.7|203769.7|203929.6|203779.6|203917|203767|28
1632853360000|2021-09-28 18:22:40|203920.3|203770.3|203921.8|203771.8|203922.6|203772.6|203920.3|203770.3|15
1632853370000|2021-09-28 18:22:50|203921.3|203771.3|203921.7|203771.7|203922|203772|203918.8|203768.8|20
1632853380000|2021-09-28 18:23:00|203922.4|203772.4|203922.8|203772.8|203923.6|203773.6|203921.8|203771.8|24
1632853390000|2021-09-28 18:23:10|203922.6|203772.6|203926.4|203776.4|203927.6|203777.6|203922.6|203772.6|27
1632853400000|2021-09-28 18:23:20|203926.9|203776.9|203925.6|203775.6|203929.4|203779.4|203925|203775|23
1632853410000|2021-09-28 18:23:30|203925.1|203775.1|203917.3|203767.3|203927.6|203777.6|203917.3|203767.3|22
1632853420000|2021-09-28 18:23:40|203923|203773|203925.4|203775.4|203925.9|203775.9|203921.9|203771.9|26
1632853430000|2021-09-28 18:23:50|203930.1|203780.1|203923.8|203773.8|203930.1|203780.1|203923.8|203773.8|21
1632853440000|2021-09-28 18:24:00|203924|203774|203906.2|203756.2|203925.4|203775.4|203905.9|203755.9|23
1632853450000|2021-09-28 18:24:10|203906.9|203756.9|203906.6|203756.6|203909.2|203759.2|203904.5|203754.5|20
1632853460000|2021-09-28 18:24:20|203907.7|203757.7|203904.2|203754.2|203910.7|203760.7|203904.2|203754.2|5
1632853470000|2021-09-28 18:24:30|203905.7|203755.7|203888.8|203738.8|203907.8|203757.8|203887|203737|29
1632853480000|2021-09-28 18:24:40|203890.4|203740.4|203887.8|203737.8|203890.4|203740.4|203887.3|203737.3|29
1632853490000|2021-09-28 18:24:50|203886.8|203736.8|203888.4|203738.4|203888.9|203738.9|203886.1|203736.1|26
1632853500000|2021-09-28 18:25:00|203888.1|203738.1|203890.4|203740.4|203892.1|203742.1|203887.8|203737.8|27
1632853510000|2021-09-28 18:25:10|203890.3|203740.3|203889.5|203739.5|203890.3|203740.3|203888.5|203738.5|21
1632853520000|2021-09-28 18:25:20|203888.5|203738.5|203883.3|203733.3|203888.5|203738.5|203882.7|203732.7|20
1632853530000|2021-09-28 18:25:30|203883|203733|203882.7|203732.7|203883.4|203733.4|203879.9|203729.9|23
1632853540000|2021-09-28 18:25:40|203882.4|203732.4|203883.5|203733.5|203888.2|203785.2|203835.2|203732.4|26
1632853550000|2021-09-28 18:25:50|203881|203731|203882.2|203732.2|203882.3|203732.3|203880.3|203730.3|17
1632853560000|2021-09-28 18:26:00|203882.9|203732.9|203877.3|203727.3|203882.9|203732.9|203877.1|203727.1|35
1632853570000|2021-09-28 18:26:10|203877.5|203727.5|203873.6|203723.6|203877.9|203727.9|203872.4|203722.4|19
1632853580000|2021-09-28 18:26:20|203872.9|203722.9|203876|203726|203876.5|203726.5|203872.9|203722.9|15
1632853590000|2021-09-28 18:26:30|203873.2|203723.2|203832.7|203682.7|203878.1|203728.1|203830.2|203680.2|25
1632853600000|2021-09-28 18:26:40|203831.9|203681.9|203827.6|203677.6|203831.9|203681.9|203826.2|203676.2|27
1632853610000|2021-09-28 18:26:50|203827|203677|203828.4|203678.4|203839.2|203689.2|203826.9|203676.9|32
1632853620000|2021-09-28 18:27:00|203829|203679|203833|203683|203834.1|203684.1|203829|203679|24
1632853630000|2021-09-28 18:27:10|203833.6|203683.6|203826.9|203676.9|203833.8|203683.8|203826.8|203676.8|27
1632853640000|2021-09-28 18:27:20|203826.4|203676.4|203834|203684|203840.4|203690.4|203826.4|203676.4|27
1632853650000|2021-09-28 18:27:30|203834.9|203684.9|203832.7|203682.7|203836.4|203686.4|203832.5|203682.5|14
1632853660000|2021-09-28 18:27:40|203833.1|203683.1|203834|203684|203842|203692|203832.9|203682.9|31
1632853670000|2021-09-28 18:27:50|203834.1|203684.1|203832.6|203682.6|203834.5|203731.2|203780.3|203677.4|32
1632853680000|2021-09-28 18:28:00|203832.8|203682.8|203836.2|203686.2|203836.2|203686.2|203832|203682|24
1632853690000|2021-09-28 18:28:10|203835.2|203685.2|203833.1|203683.1|203837.9|203687.9|203832.9|203682.9|23
1632853700000|2021-09-28 18:28:20|203833.6|203683.6|203833.3|203683.3|203836.5|203686.5|203831.9|203681.9|32
1632853710000|2021-09-28 18:28:30|203833.5|203683.5|203837.2|203687.2|203838.1|203688.1|203833.4|203683.4|22
1632853720000|2021-09-28 18:28:40|203836|203686|203835.9|203685.9|203839.4|203689.4|203833.3|203683.3|24
1632853730000|2021-09-28 18:28:50|203836.5|203686.5|203835.1|203685.1|203836.6|203686.6|203834.5|203684.5|18
1632853740000|2021-09-28 18:29:00|203835.3|203685.3|203830.5|203680.5|203837.3|203687.3|203829.3|203679.3|23
1632853750000|2021-09-28 18:29:10|203830.8|203680.8|203831.5|203681.5|203834.5|203684.5|203830.8|203680.8|26
1632853760000|2021-09-28 18:29:20|203831.4|203681.4|203836.1|203686.1|203836.6|203686.6|203831.4|203681.4|22
1632853770000|2021-09-28 18:29:30|203835.9|203685.9|203831.9|203681.9|203836.4|203686.4|203831.9|203681.9|20
1632853780000|2021-09-28 18:29:40|203831.7|203681.7|203806.8|203656.8|203831.7|203711.5|203759.6|203656.8|34
1632853790000|2021-09-28 18:29:50|203807.3|203657.3|203806.6|203656.6|203811.4|203661.4|203806.4|203656.4|34
1632853800000|2021-09-28 18:30:00|203805.8|203655.8|203830.3|203680.3|203831.7|203681.7|203805.8|203655.8|35
1632853810000|2021-09-28 18:30:10|203832.6|203682.6|203838.1|203688.1|203840.3|203690.3|203831.9|203681.9|32
1632853820000|2021-09-28 18:30:20|203837.5|203687.5|203838.9|203688.9|203838.9|203688.9|203833.9|203683.9|28
1632853830000|2021-09-28 18:30:30|203838.6|203688.6|203838.8|203688.8|203839.5|203689.5|203825.9|203675.9|32
1632853840000|2021-09-28 18:30:40|203839.3|203689.3|203842.9|203692.9|203861.4|203711.4|203833.7|203683.7|36
1632853850000|2021-09-28 18:30:50|203839.2|203689.2|203846|203696|203851.5|203701.5|203838.8|203688.8|38
1632853860000|2021-09-28 18:31:00|203845.6|203695.6|203830.2|203680.2|203845.6|203695.6|203828.3|203678.3|37
1632853870000|2021-09-28 18:31:10|203831.3|203681.3|203822.7|203672.7|203831.3|203681.3|203822.7|203672.7|33
1632853880000|2021-09-28 18:31:20|203826.2|203676.2|203831.7|203681.7|203835.4|203685.4|203824.8|203674.8|33
1632853890000|2021-09-28 18:31:30|203830.8|203680.8|203828.3|203678.3|203835|203685|203824.7|203674.7|31
1632853900000|2021-09-28 18:31:40|203825.3|203675.3|203816.6|203666.6|203829.7|203679.7|203816.6|203666.6|32
1632853910000|2021-09-28 18:31:50|203822.2|203672.2|203794.3|203644.3|203822.8|203672.8|203789.3|203639.3|30
1632853920000|2021-09-28 18:32:00|203793.6|203643.6|203785|203635|203800.3|203650.3|203785|203635|33
1632853930000|2021-09-28 18:32:10|203785.8|203635.8|203781.2|203631.2|203791.1|203641.1|203781.1|203631.1|29
1632853940000|2021-09-28 18:32:20|203778.2|203628.2|203782.1|203632.1|203782.1|203632.1|203776.3|203626.3|29
1632853950000|2021-09-28 18:32:30|203782.2|203632.2|203781.2|203631.2|203789.8|203639.8|203779|203629|35
1632853960000|2021-09-28 18:32:40|203779.9|203629.9|203787.1|203637.1|203787.6|203637.6|203779.4|203629.4|26
1632853970000|2021-09-28 18:32:50|203786.6|203636.6|203760.4|203610.4|203787.4|203637.4|203748.8|203598.8|33
1632853980000|2021-09-28 18:33:00|203762.5|203612.5|203761.3|203611.3|203771.5|203621.5|203761.3|203611.3|33
1632853990000|2021-09-28 18:33:10|203762.5|203612.5|203760.1|203610.1|203768.7|203618.7|203758|203608|29
1632854000000|2021-09-28 18:33:20|203760.4|203610.4|203759.9|203609.9|203762.1|203612.1|203759.3|203609.3|24
1632854010000|2021-09-28 18:33:30|203759.7|203609.7|203740.1|203590.1|203762.5|203612.5|203738.9|203588.9|37
1632854020000|2021-09-28 18:33:40|203742.9|203592.9|203737.9|203587.9|203745.2|203595.2|203737.1|203587.1|26
1632854030000|2021-09-28 18:33:50|203739.5|203589.5|203736.6|203586.6|203747|203597|203736|203586|32
1632854040000|2021-09-28 18:34:00|203732|203582|203705.4|203555.4|203734.5|203584.5|203701.8|203551.8|34
1632854050000|2021-09-28 18:34:10|203705.1|203555.1|203709.3|203559.3|203712.4|203562.4|203698.7|203548.7|27
1632854060000|2021-09-28 18:34:20|203709.1|203559.1|203707.2|203557.2|203714.7|203614.5|203660.2|203545.2|29
1632854070000|2021-09-28 18:34:30|203706.5|203556.5|203706.8|203556.8|203711.3|203561.3|203706.5|203556.5|29
1632854080000|2021-09-28 18:34:40|203707.1|203557.1|203706.5|203556.5|203713.7|203609|203658.6|203556.1|29
1632854090000|2021-09-28 18:34:50|203706.9|203556.9|203709.6|203559.6|203711.9|203561.9|203705.8|203555.8|22
1632854100000|2021-09-28 18:35:00|203709.1|203559.1|203710.8|203560.8|203712.6|203562.6|203708.4|203558.4|22
1632854110000|2021-09-28 18:35:10|203709.1|203559.1|203658.9|203508.9|203709.8|203559.8|203658.9|203508.9|36
1632854120000|2021-09-28 18:35:20|203659.8|203509.8|203675.4|203525.4|203675.6|203525.6|203659.8|203509.8|31
1632854130000|2021-09-28 18:35:30|203676.2|203526.2|203698.7|203548.7|203698.7|203548.7|203662.2|203512.2|35
1632854140000|2021-09-28 18:35:40|203697.9|203547.9|203709.2|203559.2|203710.5|203560.5|203693|203543|38
1632854150000|2021-09-28 18:35:50|203712.5|203562.5|203735.4|203585.4|203738.1|203588.1|203706.7|203556.7|34
1632854160000|2021-09-28 18:36:00|203735.8|203585.8|203690.4|203540.4|203737.3|203587.3|203689.5|203539.5|36
1632854170000|2021-09-28 18:36:10|203689.6|203539.6|203691.6|203541.6|203691.8|203541.8|203686.8|203536.8|31
1632854180000|2021-09-28 18:36:20|203691.9|203541.9|203693|203543|203699.8|203549.8|203675.4|203525.4|38
1632854190000|2021-09-28 18:36:30|203693.3|203543.3|203701.5|203551.5|203701.5|203551.5|203689.3|203539.3|35
1632854200000|2021-09-28 18:36:40|203700.9|203550.9|203700.7|203550.7|203702.6|203552.6|203700.5|203550.5|24
1632854210000|2021-09-28 18:36:50|203699.2|203549.2|203704.4|203554.4|203706|203556|203688.3|203538.3|30
1632854220000|2021-09-28 18:37:00|203703.4|203553.4|203702.4|203552.4|203707.7|203557.7|203697.6|203547.6|32
1632854230000|2021-09-28 18:37:10|203702.6|203552.6|203692.2|203542.2|203707.7|203557.7|203692.2|203542.2|25
1632854240000|2021-09-28 18:37:20|203691.8|203541.8|203691|203541|203693.8|203543.8|203688.3|203538.3|37
1632854250000|2021-09-28 18:37:30|203690.3|203540.3|203692.3|203542.3|203694.4|203544.4|203687.9|203537.9|35
1632854260000|2021-09-28 18:37:40|203692.9|203542.9|203706.4|203556.4|203708.2|203558.2|203685.3|203535.3|27
1632854270000|2021-09-28 18:37:50|203706.5|203556.5|203687.9|203537.9|203712.7|203562.7|203687.9|203537.9|33
1632854280000|2021-09-28 18:38:00|203689.5|203539.5|203711.1|203561.1|203711.4|203561.4|203684.2|203534.2|35
1632854290000|2021-09-28 18:38:10|203708.6|203558.6|203711.2|203561.2|203711.2|203561.2|203705.7|203555.7|29
1632854300000|2021-09-28 18:38:20|203709.3|203559.3|203685.6|203535.6|203710.7|203560.7|203685.2|203535.2|28
1632854310000|2021-09-28 18:38:30|203684.6|203534.6|203683.5|203533.5|203691|203541|203681.2|203531.2|34
1632854320000|2021-09-28 18:38:40|203679.9|203529.9|203695.7|203545.7|203705.3|203555.3|203679.9|203529.9|34
1632854330000|2021-09-28 18:38:50|203698.7|203548.7|203701.6|203551.6|203701.8|203551.8|203698.7|203548.7|30
1632854340000|2021-09-28 18:39:00|203700.3|203550.3|203698.4|203548.4|203700.4|203550.4|203692.6|203542.6|33
1632854350000|2021-09-28 18:39:10|203698.2|203548.2|203701.4|203551.4|203703.1|203553.1|203694.2|203544.2|33
1632854360000|2021-09-28 18:39:20|203694.4|203544.4|203689.9|203539.9|203699.8|203549.8|203687.2|203537.2|34
1632854370000|2021-09-28 18:39:30|203688.3|203538.3|203696.6|203546.6|203698.7|203548.7|203686.5|203536.5|37
1632854380000|2021-09-28 18:39:40|203692.9|203542.9|203694.5|203544.5|203698.3|203548.3|203691.4|203541.4|34
1632854390000|2021-09-28 18:39:50|203693.8|203543.8|203700.1|203550.1|203700.1|203550.1|203693.7|203543.7|36
1632854400000|2021-09-28 18:40:00|203700.7|203550.7|203704|203554|203704.6|203554.6|203693|203543|38
1632854410000|2021-09-28 18:40:10|203703.7|203553.7|203699.7|203549.7|203703.7|203553.7|203694.8|203544.8|38
1632854420000|2021-09-28 18:40:20|203698|203548|203735.4|203585.4|203738.2|203588.2|203694.9|203544.9|34
1632854430000|2021-09-28 18:40:30|203735.9|203585.9|203745.5|203595.5|203746.7|203596.7|203733|203583|33
1632854440000|2021-09-28 18:40:40|203745.8|203595.8|203747.1|203597.1|203749.6|203599.6|203745.3|203595.3|27
1632854450000|2021-09-28 18:40:50|203748|203598|203748.7|203598.7|203751.1|203601.1|203746.4|203596.4|28
1632854460000|2021-09-28 18:41:00|203748.8|203598.8|203762.1|203612.1|203766.9|203616.9|203748.8|203598.8|29
1632854470000|2021-09-28 18:41:10|203763.3|203613.3|203756.8|203606.8|203763.3|203613.3|203756.6|203606.6|25
1632854480000|2021-09-28 18:41:20|203757|203607|203773.8|203623.8|203773.8|203623.8|203754.5|203604.5|18
1632854490000|2021-09-28 18:41:30|203773.7|203623.7|203783.4|203633.4|203786|203636|203772.4|203622.4|33
1632854500000|2021-09-28 18:41:40|203783.7|203633.7|203769.3|203619.3|203784.3|203634.3|203763.7|203613.7|27
1632854510000|2021-09-28 18:41:50|203767.5|203617.5|203749.7|203599.7|203768|203618|203749.7|203599.7|28
1632854520000|2021-09-28 18:42:00|203751.1|203601.1|203748.5|203598.5|203753.2|203603.2|203748.2|203598.2|25
1632854530000|2021-09-28 18:42:10|203739.7|203589.7|203744.8|203594.8|203744.8|203594.8|203730.5|203580.5|33
1632854540000|2021-09-28 18:42:20|203744.9|203594.9|203744.9|203594.9|203749.9|203599.9|203744.3|203594.3|27
1632854550000|2021-09-28 18:42:30|203744.6|203594.6|203744.5|203594.5|203745.2|203595.2|203739.4|203589.4|31
1632854560000|2021-09-28 18:42:40|203744.8|203594.8|203737.9|203587.9|203745.3|203595.3|203737.4|203587.4|25
1632854570000|2021-09-28 18:42:50|203731.8|203581.8|203737.9|203587.9|203743.3|203593.3|203725.9|203575.9|36
1632854580000|2021-09-28 18:43:00|203735.6|203585.6|203728.8|203578.8|203739.9|203589.9|203724.9|203574.9|30
1632854590000|2021-09-28 18:43:10|203727.6|203577.6|203711.7|203561.7|203728.9|203578.9|203704.2|203554.2|28
1632854600000|2021-09-28 18:43:20|203711.9|203561.9|203708.2|203558.2|203718.1|203568.1|203706.4|203556.4|30
1632854610000|2021-09-28 18:43:30|203708.7|203558.7|203706.2|203556.2|203708.9|203558.9|203703.5|203553.5|31
1632854620000|2021-09-28 18:43:40|203705.3|203555.3|203711.8|203561.8|203713.1|203563.1|203705.3|203555.3|29
1632854630000|2021-09-28 18:43:50|203712|203562|203716.7|203566.7|203716.9|203566.9|203710.1|203560.1|28
1632854640000|2021-09-28 18:44:00|203716.9|203566.9|203731.2|203581.2|203733.4|203583.4|203710|203560|37
1632854650000|2021-09-28 18:44:10|203730.4|203580.4|203740.4|203590.4|203743.9|203593.9|203726|203576|28
1632854660000|2021-09-28 18:44:20|203740|203590|203756|203606|203759.2|203609.2|203740|203590|25
1632854670000|2021-09-28 18:44:30|203755.1|203605.1|203761.2|203611.2|203763.6|203613.6|203743.9|203593.9|31
1632854680000|2021-09-28 18:44:40|203762.1|203612.1|203756.7|203606.7|203762.1|203612.1|203755.5|203605.5|17
1632854690000|2021-09-28 18:44:50|203757.4|203607.4|203758.8|203608.8|203758.8|203608.8|203755.1|203605.1|19
1632854700000|2021-09-28 18:45:00|203753.7|203603.7|203748.7|203598.7|203753.7|203603.7|203748.7|203598.7|25
1632854710000|2021-09-28 18:45:10|203748|203598|203734.1|203584.1|203751.2|203601.2|203733.1|203583.1|20
1632854720000|2021-09-28 18:45:20|203733.1|203583.1|203699.4|203549.4|203733.8|203583.8|203698|203548|29
1632854730000|2021-09-28 18:45:30|203699.6|203549.6|203699.5|203549.5|203701.4|203551.4|203697.8|203547.8|28
1632854740000|2021-09-28 18:45:40|203699.3|203549.3|203696.3|203546.3|203703.1|203553.1|203696.3|203546.3|28
1632854750000|2021-09-28 18:45:50|203697.9|203547.9|203684.4|203534.4|203700.7|203550.7|203681.3|203531.3|29
1632854760000|2021-09-28 18:46:00|203686.1|203536.1|203671.7|203521.7|203686.1|203536.1|203669.3|203519.3|27
1632854770000|2021-09-28 18:46:10|203670.7|203520.7|203685.2|203535.2|203699.1|203549.1|203670.7|203520.7|32
1632854780000|2021-09-28 18:46:20|203685.1|203535.1|203669.1|203519.1|203687.5|203537.5|203665.6|203515.6|25
1632854790000|2021-09-28 18:46:30|203668.5|203518.5|203653.8|203503.8|203668.5|203518.5|203648.7|203498.7|30
1632854800000|2021-09-28 18:46:40|203653.9|203503.9|203655.3|203505.3|203661.4|203511.4|203652.3|203502.3|24
1632854810000|2021-09-28 18:46:50|203655.4|203505.4|203652.1|203502.1|203655.4|203505.4|203646.2|203496.2|31
1632854820000|2021-09-28 18:47:00|203652.5|203502.5|203666|203516|203669.1|203519.1|203652.5|203502.5|32
1632854830000|2021-09-28 18:47:10|203668.8|203518.8|203664.4|203514.4|203669.2|203519.2|203663.1|203513.1|29
1632854840000|2021-09-28 18:47:20|203664.3|203514.3|203668.1|203518.1|203668.1|203518.1|203655.3|203505.3|33
1632854850000|2021-09-28 18:47:30|203669.4|203519.4|203667.2|203517.2|203669.4|203519.4|203664.8|203514.8|28
1632854860000|2021-09-28 18:47:40|203666.8|203516.8|203702.9|203552.9|203707.8|203583.7|203633.7|203516.5|31
1632854870000|2021-09-28 18:47:50|203703.5|203553.5|203704.7|203554.7|203708.7|203558.7|203702.8|203552.8|32
1632854880000|2021-09-28 18:48:00|203701.7|203551.7|203708.6|203558.6|203713.9|203563.9|203701.2|203551.2|35
1632854890000|2021-09-28 18:48:10|203706.9|203556.9|203710.6|203560.6|203713.5|203563.5|203706.4|203556.4|24
1632854900000|2021-09-28 18:48:20|203710.2|203560.2|203715.5|203565.5|203726.2|203576.2|203709.9|203559.9|29
1632854910000|2021-09-28 18:48:30|203712.7|203562.7|203713|203563|203717.4|203567.4|203710.9|203560.9|28
1632854920000|2021-09-28 18:48:40|203713.4|203563.4|203718.8|203568.8|203730.2|203580.2|203713|203563|33
1632854930000|2021-09-28 18:48:50|203701.7|203551.7|203670.2|203520.2|203701.7|203607.3|203657.3|203519.6|36
1632854940000|2021-09-28 18:49:00|203669.6|203519.6|203663.5|203513.5|203671.2|203521.2|203662.7|203512.7|37
1632854950000|2021-09-28 18:49:10|203664.3|203514.3|203665.9|203515.9|203667|203517|203655.5|203505.5|33
1632854960000|2021-09-28 18:49:20|203666.2|203516.2|203662.6|203512.6|203668.6|203518.6|203662.6|203512.6|33
1632854970000|2021-09-28 18:49:30|203664.3|203514.3|203651.9|203501.9|203668.8|203518.8|203650|203500|33
1632854980000|2021-09-28 18:49:40|203652.8|203502.8|203660.7|203510.7|203660.7|203510.7|203647.9|203497.9|30
1632854990000|2021-09-28 18:49:50|203661|203511|203660.4|203510.4|203661.4|203511.4|203658.3|203508.3|20
1632855000000|2021-09-28 18:50:00|203660.6|203510.6|203655|203505|203661|203511|203648.1|203498.1|30
1632855010000|2021-09-28 18:50:10|203655.6|203505.6|203656.5|203506.5|203658.8|203508.8|203652.9|203502.9|23
1632855020000|2021-09-28 18:50:20|203656.8|203506.8|203656.6|203506.6|203658|203508|203654.8|203504.8|22
1632855030000|2021-09-28 18:50:30|203657.8|203507.8|203656.2|203506.2|203663.6|203513.6|203655.6|203505.6|27
1632855040000|2021-09-28 18:50:40|203656.3|203506.3|203658.9|203508.9|203661.3|203511.3|203656.3|203506.3|23
1632855050000|2021-09-28 18:50:50|203658.8|203508.8|203660|203510|203660|203510|203655.5|203505.5|27
1632855060000|2021-09-28 18:51:00|203642.4|203492.4|203619.2|203469.2|203642.4|203492.4|203603.2|203453.2|37
1632855070000|2021-09-28 18:51:10|203619.9|203469.9|203611.4|203461.4|203630.2|203480.2|203607.2|203457.2|37
1632855080000|2021-09-28 18:51:20|203612.4|203462.4|203619.5|203469.5|203641.3|203491.3|203611.7|203461.7|31
1632855090000|2021-09-28 18:51:30|203619.9|203469.9|203595.9|203445.9|203621.5|203471.5|203594.8|203444.8|25
1632855100000|2021-09-28 18:51:40|203596.4|203446.4|203627.7|203477.7|203629|203479|203596.4|203446.4|32
1632855110000|2021-09-28 18:51:50|203627.3|203477.3|203627.6|203477.6|203630|203480|203625.2|203475.2|24
1632855120000|2021-09-28 18:52:00|203630.4|203480.4|203615.3|203465.3|203631.3|203481.3|203613.1|203463.1|33
1632855130000|2021-09-28 18:52:10|203616.5|203466.5|203621.7|203471.7|203637.1|203487.1|203615.1|203465.1|30
1632855140000|2021-09-28 18:52:20|203621.6|203471.6|203627.5|203477.5|203630.1|203480.1|203610.6|203460.6|36
1632855150000|2021-09-28 18:52:30|203630.2|203480.2|203651.9|203501.9|203663.5|203513.5|203630.2|203480.2|32
1632855160000|2021-09-28 18:52:40|203648.9|203498.9|203649.5|203499.5|203649.5|203499.5|203642.7|203492.7|34
1632855170000|2021-09-28 18:52:50|203649.3|203499.3|203638.4|203488.4|203672.6|203552.4|203602.4|203488.4|34
1632855180000|2021-09-28 18:53:00|203636.8|203486.8|203622.6|203472.6|203636.8|203486.8|203620.5|203470.5|32
1632855190000|2021-09-28 18:53:10|203623.2|203473.2|203635.8|203485.8|203652.2|203502.2|203623.1|203473.1|34
1632855200000|2021-09-28 18:53:20|203635|203485|203647.5|203497.5|203654.8|203504.8|203635|203485|29
1632855210000|2021-09-28 18:53:30|203647.9|203497.9|203657|203507|203657|203507|203647.9|203497.9|31
1632855220000|2021-09-28 18:53:40|203656.5|203506.5|203659.1|203509.1|203664.1|203514.1|203656.2|203506.2|24
1632855230000|2021-09-28 18:53:50|203659.3|203509.3|203663.6|203513.6|203665|203515|203657.8|203507.8|26
1632855240000|2021-09-28 18:54:00|203661.9|203511.9|203661.7|203511.7|203664|203514|203661.1|203511.1|25
1632855250000|2021-09-28 18:54:10|203668|203518|203665|203515|203668|203518|203662.9|203512.9|25
1632855260000|2021-09-28 18:54:20|203663.6|203513.6|203675.4|203525.4|203683.3|203533.3|203663.6|203513.6|27
1632855270000|2021-09-28 18:54:30|203671.7|203521.7|203674.4|203524.4|203677.7|203527.7|203669.2|203519.2|28
1632855280000|2021-09-28 18:54:40|203674.2|203524.2|203674|203524|203675.3|203525.3|203670.8|203520.8|26
1632855290000|2021-09-28 18:54:50|203673.3|203523.3|203694.1|203544.1|203701.7|203551.7|203670.7|203520.7|26
1632855300000|2021-09-28 18:55:00|203693.6|203543.6|203698.5|203548.5|203705.9|203555.9|203693.3|203543.3|35
1632855310000|2021-09-28 18:55:10|203697.8|203547.8|203693.8|203543.8|203697.8|203547.8|203686.9|203536.9|33
1632855320000|2021-09-28 18:55:20|203693|203543|203686.5|203536.5|203695.6|203545.6|203686.1|203536.1|30
1632855330000|2021-09-28 18:55:30|203682.4|203532.4|203660|203510|203684.2|203550.6|203591|203496.2|32
1632855340000|2021-09-28 18:55:40|203661.4|203511.4|203609.4|203459.4|203662.1|203531.6|203581.6|203459.4|25
1632855350000|2021-09-28 18:55:50|203613.4|203463.4|203615.5|203465.5|203617.2|203467.2|203608.5|203458.5|31
1632855360000|2021-09-28 18:56:00|203615.3|203465.3|203618.4|203468.4|203626.3|203476.3|203613.6|203463.6|36
1632855370000|2021-09-28 18:56:10|203619.2|203469.2|203619|203469|203621.6|203471.6|203613.8|203463.8|29
1632855380000|2021-09-28 18:56:20|203620.8|203470.8|203629.4|203479.4|203651.2|203501.2|203614.5|203464.5|36
1632855390000|2021-09-28 18:56:30|203628.4|203478.4|203647.4|203497.4|203647.4|203497.4|203626.8|203476.8|26
1632855400000|2021-09-28 18:56:40|203648.7|203498.7|203624.6|203474.6|203649.7|203499.7|203624.1|203474.1|29
1632855410000|2021-09-28 18:56:50|203626|203476|203607.7|203457.7|203627.9|203477.9|203604.2|203454.2|29
1632855420000|2021-09-28 18:57:00|203608|203458|203611.5|203461.5|203612.9|203462.9|203607.8|203457.8|18
1632855430000|2021-09-28 18:57:10|203597|203447|203587.4|203437.4|203597|203447|203585.2|203435.2|32
1632855440000|2021-09-28 18:57:20|203587.1|203437.1|203585.5|203435.5|203588.8|203438.8|203585.4|203435.4|19
1632855450000|2021-09-28 18:57:30|203586.4|203436.4|203599.3|203449.3|203599.9|203449.9|203586.4|203436.4|30
1632855460000|2021-09-28 18:57:40|203600.1|203450.1|203606.9|203456.9|203606.9|203456.9|203592.8|203442.8|31
1632855470000|2021-09-28 18:57:50|203605.7|203455.7|203575.4|203425.4|203609.2|203459.2|203575.3|203425.3|32
1632855480000|2021-09-28 18:58:00|203571.9|203421.9|203529.1|203379.1|203573.8|203423.8|203526.5|203376.5|36
1632855490000|2021-09-28 18:58:10|203531.1|203381.1|203535.9|203385.9|203536.7|203386.7|203527.2|203377.2|32
1632855500000|2021-09-28 18:58:20|203537.4|203387.4|203566.6|203416.6|203569.3|203419.3|203535.5|203385.5|32
1632855510000|2021-09-28 18:58:30|203567.3|203417.3|203571.4|203421.4|203575.4|203425.4|203563.8|203413.8|31
1632855520000|2021-09-28 18:58:40|203571.5|203421.5|203564.7|203414.7|203571.9|203421.9|203564.5|203414.5|25
1632855530000|2021-09-28 18:58:50|203564.9|203414.9|203566.1|203416.1|203570.1|203420.1|203561.4|203411.4|32
1632855540000|2021-09-28 18:59:00|203565.6|203415.6|203564.6|203414.6|203568.2|203418.2|203560.6|203410.6|38
1632855550000|2021-09-28 18:59:10|203566.2|203416.2|203569|203419|203572.7|203422.7|203562.1|203412.1|37
1632855560000|2021-09-28 18:59:20|203553.3|203403.3|203562.2|203412.2|203571.2|203421.2|203553|203403|36
1632855570000|2021-09-28 18:59:30|203566.2|203416.2|203562.1|203412.1|203568.9|203470.5|203520.5|203405.1|36
1632855580000|2021-09-28 18:59:40|203562.8|203412.8|203576.6|203426.6|203577.7|203474.3|203523.3|203396.1|37
1632855590000|2021-09-28 18:59:50|203577.3|203427.3|203601.5|203451.5|203601.5|203481.1|203525.6|203421|38
1632855600000|2021-09-28 19:00:00|203590.5|203440.5|203614.8|203464.8|203619.9|203507.9|203557.1|203440.5|31
1632855610000|2021-09-28 19:00:10|203614.5|203464.5|203618.3|203468.3|203646.2|203496.2|203613.7|203463.7|32
1632855620000|2021-09-28 19:00:20|203621.2|203471.2|203611|203461|203621.2|203471.2|203608.1|203458.1|30
1632855630000|2021-09-28 19:00:30|203614.7|203464.7|203610.9|203460.9|203614.7|203464.7|203610.3|203460.3|25
1632855640000|2021-09-28 19:00:40|203614.4|203464.4|203653|203503|203653|203503|203608.3|203458.3|25
1632855650000|2021-09-28 19:00:50|203651.2|203501.2|203642.5|203492.5|203653.5|203503.5|203641.5|203491.5|26
1632855660000|2021-09-28 19:01:00|203640.6|203490.6|203601.4|203451.4|203643.7|203524.1|203574.1|203450.6|32
1632855670000|2021-09-28 19:01:10|203600.6|203450.6|203571.9|203421.9|203601.7|203451.7|203571.9|203421.9|31
1632855680000|2021-09-28 19:01:20|203572.8|203422.8|203574|203424|203575.9|203425.9|203569.4|203419.4|30
1632855690000|2021-09-28 19:01:30|203574.7|203424.7|203576.6|203426.6|203578.7|203428.7|203574.6|203424.6|26
1632855700000|2021-09-28 19:01:40|203577.8|203427.8|203579.3|203429.3|203584.6|203434.6|203559.6|203409.6|33
1632855710000|2021-09-28 19:01:50|203578.9|203428.9|203598.9|203448.9|203600.7|203450.7|203578.9|203428.9|28
1632855720000|2021-09-28 19:02:00|203599.3|203449.3|203594.7|203444.7|203603.2|203453.2|203594.7|203444.7|27
1632855730000|2021-09-28 19:02:10|203595.4|203445.4|203603.5|203453.5|203604.1|203454.1|203589.9|203439.9|26
1632855740000|2021-09-28 19:02:20|203605.2|203455.2|203605.7|203455.7|203611.8|203461.8|203592.2|203442.2|33
1632855750000|2021-09-28 19:02:30|203603.8|203453.8|203575.9|203425.9|203608.3|203458.3|203562.1|203412.1|34
1632855760000|2021-09-28 19:02:40|203575|203425|203559|203409|203575.3|203425.3|203559|203409|28
1632855770000|2021-09-28 19:02:50|203568.9|203418.9|203559.3|203409.3|203568.9|203418.9|203558.9|203408.9|20
1632855780000|2021-09-28 19:03:00|203558.3|203408.3|203519|203369|203558.8|203408.8|203517.4|203367.4|27
1632855790000|2021-09-28 19:03:10|203518.3|203368.3|203517.2|203367.2|203524.5|203374.5|203517.2|203367.2|24
1632855800000|2021-09-28 19:03:20|203514.6|203364.6|203523.2|203373.2|203523.7|203373.7|203514.6|203364.6|26
1632855810000|2021-09-28 19:03:30|203520.3|203370.3|203525.3|203375.3|203525.9|203375.9|203520.3|203370.3|28
1632855820000|2021-09-28 19:03:40|203525.5|203375.5|203490.4|203340.4|203525.5|203375.5|203487.9|203337.9|31
1632855830000|2021-09-28 19:03:50|203490.8|203340.8|203479.9|203329.9|203491|203341|203469.5|203319.5|34
1632855840000|2021-09-28 19:04:00|203480.8|203330.8|203479.4|203329.4|203486.9|203336.9|203471.9|203321.9|34
1632855850000|2021-09-28 19:04:10|203476.3|203326.3|203485|203335|203485|203335|203475.3|203325.3|32
1632855860000|2021-09-28 19:04:20|203480.5|203330.5|203480.3|203330.3|203480.5|203330.5|203473|203323|31
1632855870000|2021-09-28 19:04:30|203478.9|203328.9|203481.9|203331.9|203496.9|203346.9|203478.1|203328.1|32
1632855880000|2021-09-28 19:04:40|203482.5|203332.5|203485.5|203335.5|203490.2|203340.2|203482|203332|26
1632855890000|2021-09-28 19:04:50|203485.3|203335.3|203480.6|203330.6|203485.5|203335.5|203477.6|203327.6|23
1632855900000|2021-09-28 19:05:00|203480.5|203330.5|203492.7|203342.7|203503.9|203400.2|203446.5|203302.6|34
1632855910000|2021-09-28 19:05:10|203492.6|203342.6|203498.9|203348.9|203498.9|203348.9|203491.6|203341.6|26
1632855920000|2021-09-28 19:05:20|203498.7|203348.7|203517.6|203367.6|203521.4|203371.4|203498.7|203348.7|33
1632855930000|2021-09-28 19:05:30|203518.5|203368.5|203520.6|203370.6|203521|203371|203516.1|203366.1|27
1632855940000|2021-09-28 19:05:40|203517.4|203367.4|203520.7|203370.7|203520.8|203370.8|203517.3|203367.3|21
1632855950000|2021-09-28 19:05:50|203520|203370|203501.4|203351.4|203520|203418.5|203463.7|203350.8|25
1632855960000|2021-09-28 19:06:00|203504.3|203354.3|203495.5|203345.5|203504.3|203354.3|203491.4|203341.4|30
1632855970000|2021-09-28 19:06:10|203493.4|203343.4|203474.5|203324.5|203498.5|203348.5|203473.1|203323.1|34
1632855980000|2021-09-28 19:06:20|203474.6|203324.6|203477|203327|203477|203327|203472.2|203322.2|27
1632855990000|2021-09-28 19:06:30|203478.3|203328.3|203476.4|203326.4|203482.4|203332.4|203475.9|203325.9|37
1632856000000|2021-09-28 19:06:40|203476.5|203326.5|203485.7|203335.7|203486.5|203336.5|203474.8|203324.8|29
1632856010000|2021-09-28 19:06:50|203485.3|203335.3|203490.8|203340.8|203492.3|203342.3|203485.1|203335.1|23
1632856020000|2021-09-28 19:07:00|203491.4|203341.4|203540.8|203390.8|203546.3|203396.3|203491.4|203341.4|32
1632856030000|2021-09-28 19:07:10|203542.9|203392.9|203524.2|203374.2|203542.9|203392.9|203514.9|203364.9|31
1632856040000|2021-09-28 19:07:20|203522.1|203372.1|203537.5|203387.5|203566.4|203416.4|203522.1|203372.1|38
1632856050000|2021-09-28 19:07:30|203537.9|203387.9|203573.1|203423.1|203573.1|203423.1|203525|203375|35
1632856060000|2021-09-28 19:07:40|203572|203422|203574.1|203424.1|203577.4|203427.4|203570.3|203420.3|26
1632856070000|2021-09-28 19:07:50|203572.7|203422.7|203573.1|203423.1|203578.3|203428.3|203571.8|203421.8|26
1632856080000|2021-09-28 19:08:00|203572.1|203422.1|203574.6|203424.6|203575.6|203425.6|203571.5|203421.5|20
1632856090000|2021-09-28 19:08:10|203575|203425|203571.4|203421.4|203575|203425|203568.6|203418.6|20
1632856100000|2021-09-28 19:08:20|203572.2|203422.2|203564.7|203414.7|203574|203424|203560.8|203410.8|29
1632856110000|2021-09-28 19:08:30|203567.3|203417.3|203569.5|203419.5|203571.6|203421.6|203562.2|203412.2|33
1632856120000|2021-09-28 19:08:40|203571.6|203421.6|203568.2|203418.2|203572.5|203422.5|203567|203417|28
1632856130000|2021-09-28 19:08:50|203568.4|203418.4|203571.7|203421.7|203574.2|203424.2|203560.7|203410.7|28
1632856140000|2021-09-28 19:09:00|203565.6|203415.6|203572.7|203422.7|203573.1|203423.1|203565.6|203415.6|27
1632856150000|2021-09-28 19:09:10|203573.2|203423.2|203579.7|203429.7|203582|203432|203572.8|203422.8|25
1632856160000|2021-09-28 19:09:20|203579.3|203429.3|203572.2|203422.2|203580.7|203430.7|203570.9|203420.9|17
1632856170000|2021-09-28 19:09:30|203572.3|203422.3|203580.9|203430.9|203580.9|203430.9|203572.1|203422.1|21
1632856180000|2021-09-28 19:09:40|203580.1|203430.1|203576.5|203426.5|203580.7|203430.7|203574.3|203424.3|24
1632856190000|2021-09-28 19:09:50|203576.6|203426.6|203583.4|203433.4|203583.7|203433.7|203576.6|203426.6|24
1632856200000|2021-09-28 19:10:00|203583.1|203433.1|203579.9|203429.9|203583.5|203433.5|203568.8|203418.8|30
1632856210000|2021-09-28 19:10:10|203579.7|203429.7|203572.7|203422.7|203579.7|203429.7|203566.3|203416.3|18
1632856220000|2021-09-28 19:10:20|203572.3|203422.3|203580.8|203430.8|203583.1|203433.1|203572.3|203422.3|28
1632856230000|2021-09-28 19:10:30|203582.1|203432.1|203582.8|203432.8|203585.2|203435.2|203580.8|203430.8|25
1632856240000|2021-09-28 19:10:40|203586.5|203436.5|203576.5|203426.5|203588.8|203438.8|203572.9|203422.9|33
1632856250000|2021-09-28 19:10:50|203576.3|203426.3|203532.7|203382.7|203576.3|203426.3|203530.6|203380.6|29
1632856260000|2021-09-28 19:11:00|203533.1|203383.1|203538.7|203388.7|203539.8|203389.8|203531.6|203381.6|28
1632856270000|2021-09-28 19:11:10|203539.4|203389.4|203535.3|203385.3|203539.4|203389.4|203532.3|203382.3|33
1632856280000|2021-09-28 19:11:20|203534.7|203384.7|203562.2|203412.2|203572.2|203422.2|203534|203384|31
1632856290000|2021-09-28 19:11:30|203561.9|203411.9|203563|203413|203564.7|203414.7|203557.3|203407.3|22
1632856300000|2021-09-28 19:11:40|203563.3|203413.3|203539.2|203389.2|203563.3|203413.3|203532.2|203382.2|28
1632856310000|2021-09-28 19:11:50|203539|203389|203537.4|203387.4|203539|203389|203532.3|203382.3|25
1632856320000|2021-09-28 19:12:00|203538.6|203388.6|203534.5|203384.5|203538.6|203388.6|203530.9|203380.9|27
1632856330000|2021-09-28 19:12:10|203534.9|203384.9|203525.5|203375.5|203535.2|203385.2|203523.1|203373.1|22
1632856340000|2021-09-28 19:12:20|203523.1|203373.1|203523.9|203373.9|203526.5|203376.5|203521.2|203371.2|18
1632856350000|2021-09-28 19:12:30|203524.4|203374.4|203532.8|203382.8|203534.1|203384.1|203524.3|203374.3|26
1632856360000|2021-09-28 19:12:40|203533.7|203383.7|203543.3|203393.3|203544|203394|203531.7|203381.7|28
1632856370000|2021-09-28 19:12:50|203542|203392|203541.9|203391.9|203543.5|203393.5|203533.1|203383.1|27
1632856380000|2021-09-28 19:13:00|203541.7|203391.7|203545.3|203395.3|203555.5|203405.5|203541.4|203391.4|19
1632856390000|2021-09-28 19:13:10|203542|203392|203540.8|203390.8|203542|203392|203535.8|203385.8|28
1632856400000|2021-09-28 19:13:20|203539.1|203389.1|203533.9|203383.9|203541.1|203391.1|203531.6|203381.6|27
1632856410000|2021-09-28 19:13:30|203534.2|203384.2|203501|203351|203540.1|203390.1|203492.7|203342.7|27
1632856420000|2021-09-28 19:13:40|203500.9|203350.9|203510|203360|203516.3|203366.3|203496.2|203346.2|22
1632856430000|2021-09-28 19:13:50|203513|203363|203463.8|203413.8|203518.7|203413.8|203463.8|203359.8|26
1632856440000|2021-09-28 19:14:00|203462.5|203412.5|203467.8|203417.8|203521|203421.3|203462.5|203361.9|24
1632856450000|2021-09-28 19:14:10|203517.7|203367.7|203527.2|203377.2|203537.6|203387.6|203515.6|203365.6|27
1632856460000|2021-09-28 19:14:20|203527.4|203377.4|203528.4|203378.4|203532.4|203382.4|203526|203376|29
1632856470000|2021-09-28 19:14:30|203529|203379|203539.8|203389.8|203539.8|203389.8|203528.2|203378.2|30
1632856480000|2021-09-28 19:14:40|203537.9|203387.9|203536.4|203386.4|203538.8|203388.8|203533.1|203383.1|25
1632856490000|2021-09-28 19:14:50|203535|203385|203530.1|203380.1|203538.3|203388.3|203527.7|203377.7|30
1632856500000|2021-09-28 19:15:00|203530.7|203380.7|203515.3|203365.3|203532.2|203418.2|203468.2|203359.7|37
1632856510000|2021-09-28 19:15:10|203514.5|203364.5|203525.3|203375.3|203527|203414.6|203464.6|203364.5|33
1632856520000|2021-09-28 19:15:20|203525.7|203375.7|203516.7|203366.7|203525.7|203375.7|203511.1|203361.1|33
1632856530000|2021-09-28 19:15:30|203515.9|203365.9|203498.8|203348.8|203515.9|203365.9|203493.9|203343.9|34
1632856540000|2021-09-28 19:15:40|203500.2|203350.2|203497.3|203347.3|203500.6|203350.6|203492.9|203342.9|27
1632856550000|2021-09-28 19:15:50|203497.4|203347.4|203454.7|203304.7|203499.6|203349.6|203454.7|203304.7|32
1632856560000|2021-09-28 19:16:00|203454|203304|203455.5|203305.5|203460.1|203310.1|203452.1|203302.1|38
1632856570000|2021-09-28 19:16:10|203455.4|203305.4|203487.1|203337.1|203488|203338|203454.8|203304.8|36
1632856580000|2021-09-28 19:16:20|203487.9|203337.9|203492.3|203342.3|203494|203344|203487.9|203337.9|26
1632856590000|2021-09-28 19:16:30|203492.1|203342.1|203493.4|203343.4|203515.9|203365.9|203489|203339|25
1632856600000|2021-09-28 19:16:40|203491.3|203341.3|203494|203344|203494|203344|203490.9|203340.9|18
1632856610000|2021-09-28 19:16:50|203493.7|203343.7|203519|203369|203520.6|203416.5|203466.5|203343.7|15
1632856620000|2021-09-28 19:17:00|203515.7|203365.7|203493.8|203343.8|203516.8|203366.8|203492.9|203342.9|34
1632856630000|2021-09-28 19:17:10|203494.2|203344.2|203501.1|203351.1|203504.5|203354.5|203491.3|203341.3|27
1632856640000|2021-09-28 19:17:20|203501.6|203351.6|203510.2|203360.2|203513.2|203363.2|203500.6|203350.6|28
1632856650000|2021-09-28 19:17:30|203510|203360|203500.4|203350.4|203518.5|203368.5|203499.9|203349.9|23
1632856660000|2021-09-28 19:17:40|203492.9|203342.9|203492.2|203342.2|203497.3|203347.3|203488|203338|29
1632856670000|2021-09-28 19:17:50|203487.7|203337.7|203494.8|203344.8|203494.8|203344.8|203484.5|203334.5|31
1632856680000|2021-09-28 19:18:00|203495.3|203345.3|203493.9|203343.9|203500.3|203393.5|203443.5|203337.8|26
1632856690000|2021-09-28 19:18:10|203495.4|203345.4|203497.5|203347.5|203500.2|203350.2|203493.9|203343.9|25
1632856700000|2021-09-28 19:18:20|203497.2|203347.2|203494.2|203344.2|203497.5|203347.5|203493.2|203343.2|21
1632856710000|2021-09-28 19:18:30|203487.2|203337.2|203501.5|203351.5|203502.2|203352.2|203487.2|203337.2|24
1632856720000|2021-09-28 19:18:40|203499.5|203349.5|203525.7|203375.7|203526.4|203410.3|203460.3|203349.5|21
1632856730000|2021-09-28 19:18:50|203525.8|203375.8|203524.3|203374.3|203529.5|203379.5|203522.8|203372.8|17
1632856740000|2021-09-28 19:19:00|203525.6|203375.6|203528|203378|203530.6|203425.6|203475.6|203371.3|22
1632856750000|2021-09-28 19:19:10|203527.6|203377.6|203527.6|203377.6|203530.5|203380.5|203526.3|203376.3|20
1632856760000|2021-09-28 19:19:20|203527.3|203377.3|203528.5|203378.5|203532.7|203382.7|203525.4|203375.4|29
1632856770000|2021-09-28 19:19:30|203528.8|203378.8|203534|203384|203537.1|203387.1|203528.6|203378.6|28
1632856780000|2021-09-28 19:19:40|203533.9|203383.9|203535.5|203385.5|203535.6|203385.6|203533.4|203383.4|19
1632856790000|2021-09-28 19:19:50|203535.1|203385.1|203537.8|203387.8|203538|203388|203534.5|203384.5|19
1632856800000|2021-09-28 19:20:00|203536.6|203386.6|203531.1|203381.1|203536.6|203386.6|203531.1|203381.1|23
1632856810000|2021-09-28 19:20:10|203536|203386|203532.2|203382.2|203536|203386|203530.3|203380.3|24
1632856820000|2021-09-28 19:20:20|203531.8|203381.8|203525.8|203375.8|203533.3|203383.3|203523.3|203373.3|18
1632856830000|2021-09-28 19:20:30|203525.2|203375.2|203530.8|203380.8|203534|203384|203525.2|203375.2|30
1632856840000|2021-09-28 19:20:40|203530.5|203380.5|203517.5|203367.5|203532.9|203382.9|203507.8|203357.8|28
1632856850000|2021-09-28 19:20:50|203517.9|203367.9|203504.7|203354.7|203517.9|203367.9|203500.3|203350.3|28
1632856860000|2021-09-28 19:21:00|203504.2|203354.2|203508.6|203358.6|203510.5|203360.5|203501.7|203351.7|29
1632856870000|2021-09-28 19:21:10|203510|203360|203521.6|203371.6|203523.6|203373.6|203507.9|203357.9|31
1632856880000|2021-09-28 19:21:20|203523.4|203373.4|203527.5|203377.5|203530.6|203380.6|203521.2|203371.2|32
1632856890000|2021-09-28 19:21:30|203529|203379|203537.1|203387.1|203537.3|203387.3|203527.4|203377.4|31
1632856900000|2021-09-28 19:21:40|203536.9|203386.9|203542.1|203392.1|203546.2|203440.8|203490.6|203386.5|29
1632856910000|2021-09-28 19:21:50|203541.6|203391.6|203541.2|203391.2|203543.9|203393.9|203540.5|203390.5|18
1632856920000|2021-09-28 19:22:00|203539.8|203389.8|203542.1|203392.1|203555.7|203405.7|203538.2|203388.2|33
1632856930000|2021-09-28 19:22:10|203539.8|203389.8|203543.9|203393.9|203548.3|203398.3|203537.3|203387.3|28
1632856940000|2021-09-28 19:22:20|203536|203386|203532.4|203382.4|203537.2|203387.2|203532|203382|25
1632856950000|2021-09-28 19:22:30|203532.8|203382.8|203542|203392|203542|203392|203532.6|203382.6|16
1632856960000|2021-09-28 19:22:40|203541.5|203391.5|203525.8|203375.8|203541.7|203391.7|203520|203370|29
1632856970000|2021-09-28 19:22:50|203523.5|203373.5|203538.4|203388.4|203540.4|203390.4|203520.5|203370.5|31
1632856980000|2021-09-28 19:23:00|203536.3|203386.3|203529.3|203379.3|203541.9|203391.9|203529.1|203379.1|27
1632856990000|2021-09-28 19:23:10|203526|203376|203535.8|203385.8|203542.3|203392.3|203515.6|203365.6|37
1632857000000|2021-09-28 19:23:20|203536.6|203386.6|203533.6|203383.6|203539.9|203389.9|203528.1|203378.1|33
1632857010000|2021-09-28 19:23:30|203532.2|203382.2|203523.3|203373.3|203536.4|203386.4|203522.5|203372.5|32
1632857020000|2021-09-28 19:23:40|203523.7|203373.7|203527|203377|203528.7|203378.7|203522.3|203372.3|21
1632857030000|2021-09-28 19:23:50|203525.7|203375.7|203537|203387|203539.8|203389.8|203525.7|203375.7|34
1632857040000|2021-09-28 19:24:00|203535.9|203385.9|203536.8|203386.8|203540.1|203390.1|203534|203384|33
1632857050000|2021-09-28 19:24:10|203534.5|203384.5|203537.5|203387.5|203541.1|203391.1|203531|203381|31
1632857060000|2021-09-28 19:24:20|203538.3|203388.3|203527.8|203377.8|203550.4|203400.4|203527.1|203377.1|30
1632857070000|2021-09-28 19:24:30|203528|203378|203495.6|203445.6|203551.7|203445.6|203495.6|203375.5|19
1632857080000|2021-09-28 19:24:40|203495.1|203445.1|203551.6|203401.6|203554|203446.2|203495.1|203391.7|23
1632857090000|2021-09-28 19:24:50|203552.4|203402.4|203552.9|203402.9|203553.5|203403.5|203550.7|203400.7|21
1632857100000|2021-09-28 19:25:00|203553.1|203403.1|203553.7|203403.7|203557.8|203407.8|203551.2|203401.2|18
1632857110000|2021-09-28 19:25:10|203558.7|203408.7|203544.9|203394.9|203562.1|203412.1|203542.6|203392.6|33
1632857120000|2021-09-28 19:25:20|203547.7|203397.7|203554.5|203404.5|203554.5|203404.5|203547.6|203397.6|28
1632857130000|2021-09-28 19:25:30|203553.5|203403.5|203560.9|203410.9|203563.4|203413.4|203553.1|203403.1|25
1632857140000|2021-09-28 19:25:40|203560.8|203410.8|203499|203449|203561.5|203449|203499|203394.3|28
1632857150000|2021-09-28 19:25:50|203498|203448|203543|203393|203548.1|203448|203496.1|203392|21
1632857160000|2021-09-28 19:26:00|203544.4|203394.4|203556.2|203406.2|203561|203411|203544.4|203394.4|29
1632857170000|2021-09-28 19:26:10|203553.9|203403.9|203560.9|203410.9|203561.2|203411.2|203553.9|203403.9|27
1632857180000|2021-09-28 19:26:20|203561.1|203411.1|203565.9|203415.9|203567.5|203417.5|203556.8|203406.8|22
1632857190000|2021-09-28 19:26:30|203566.5|203416.5|203565.3|203415.3|203568.2|203418.2|203564.7|203414.7|24
1632857200000|2021-09-28 19:26:40|203565.6|203415.6|203564.5|203414.5|203565.6|203415.6|203564.1|203414.1|14
1632857210000|2021-09-28 19:26:50|203564.7|203414.7|203566.7|203416.7|203569.3|203419.3|203563.7|203413.7|23
1632857220000|2021-09-28 19:27:00|203567|203417|203566.5|203416.5|203568.9|203418.9|203566|203416|22
1632857230000|2021-09-28 19:27:10|203566.7|203416.7|203566.9|203416.9|203566.9|203416.9|203563.3|203413.3|25
1632857240000|2021-09-28 19:27:20|203565.9|203415.9|203564.8|203414.8|203567.4|203417.4|203564.5|203414.5|19
1632857250000|2021-09-28 19:27:30|203611.5|203461.5|203621.7|203471.7|203622.4|203472.4|203611.3|203461.3|24
1632857260000|2021-09-28 19:27:40|203621.4|203471.4|203602.6|203452.6|203622.6|203472.6|203601.8|203451.8|27
1632857270000|2021-09-28 19:27:50|203600.9|203450.9|203601.8|203451.8|203602.4|203452.4|203595.8|203445.8|25
1632857280000|2021-09-28 19:28:00|203600.8|203450.8|203605.7|203455.7|203609.2|203459.2|203600.1|203450.1|30
1632857290000|2021-09-28 19:28:10|203606|203456|203627.6|203477.6|203632|203482|203602.8|203452.8|34
1632857300000|2021-09-28 19:28:20|203627|203477|203635.7|203485.7|203637.5|203487.5|203623.9|203473.9|23
1632857310000|2021-09-28 19:28:30|203633.1|203483.1|203632.1|203482.1|203636.5|203486.5|203630.2|203480.2|26
1632857320000|2021-09-28 19:28:40|203630.5|203480.5|203624.1|203474.1|203632.4|203482.4|203624.1|203474.1|32
1632857330000|2021-09-28 19:28:50|203625.2|203475.2|203629.6|203479.6|203630.2|203480.2|203621.3|203471.3|31
1632857340000|2021-09-28 19:29:00|203627.7|203477.7|203628.5|203478.5|203631.6|203481.6|203627.5|203477.5|19
1632857350000|2021-09-28 19:29:10|203627.7|203477.7|203631|203481|203631.7|203481.7|203627.7|203477.7|15
1632857360000|2021-09-28 19:29:20|203632.9|203482.9|203636|203486|203651.4|203501.4|203632.7|203482.7|26
1632857370000|2021-09-28 19:29:30|203637.1|203487.1|203647|203497|203651.9|203501.9|203633.7|203483.7|25
1632857380000|2021-09-28 19:29:40|203646|203496|203647.8|203497.8|203650.7|203500.7|203643.8|203493.8|20
1632857390000|2021-09-28 19:29:50|203647.6|203497.6|203646.2|203496.2|203647.6|203497.6|203645.9|203495.9|13
1632857400000|2021-09-28 19:30:00|203646.9|203496.9|203645.4|203495.4|203646.9|203496.9|203640.1|203490.1|28
1632857410000|2021-09-28 19:30:10|203644.9|203494.9|203642.8|203492.8|203645.4|203495.4|203642|203492|13
1632857420000|2021-09-28 19:30:20|203644.5|203494.5|203627.3|203477.3|203644.5|203494.5|203623.8|203473.8|23
1632857430000|2021-09-28 19:30:30|203627.4|203477.4|203625.1|203475.1|203629.1|203479.1|203624.2|203474.2|32
1632857440000|2021-09-28 19:30:40|203625.6|203475.6|203624.2|203474.2|203625.7|203475.7|203620.8|203470.8|34
1632857450000|2021-09-28 19:30:50|203624.6|203474.6|203624.6|203474.6|203624.6|203474.6|203621.5|203471.5|17
1632857460000|2021-09-28 19:31:00|203627.1|203477.1|203625.1|203475.1|203627.4|203477.4|203623.7|203473.7|21
1632857470000|2021-09-28 19:31:10|203620|203470|203618.5|203468.5|203623.4|203473.4|203615.1|203465.1|32
1632857480000|2021-09-28 19:31:20|203615.9|203465.9|203582.4|203432.4|203616.8|203466.8|203575.5|203425.5|31
1632857490000|2021-09-28 19:31:30|203580.5|203430.5|203576.7|203426.7|203583.2|203433.2|203576.7|203426.7|18
1632857500000|2021-09-28 19:31:40|203575.8|203425.8|203607|203457|203607|203457|203575.6|203425.6|35
1632857510000|2021-09-28 19:31:50|203608.3|203458.3|203603.1|203453.1|203608.9|203458.9|203603.1|203453.1|17
1632857520000|2021-09-28 19:32:00|203606.6|203456.6|203612.8|203462.8|203613.7|203463.7|203604.2|203454.2|21
1632857530000|2021-09-28 19:32:10|203613.7|203463.7|203608.8|203458.8|203614.5|203464.5|203597.9|203447.9|24
1632857540000|2021-09-28 19:32:20|203608.6|203458.6|203610.5|203460.5|203610.6|203460.6|203607.8|203457.8|27
1632857550000|2021-09-28 19:32:30|203610|203460|203604.7|203454.7|203610.2|203460.2|203600.7|203450.7|28
1632857560000|2021-09-28 19:32:40|203605|203455|203607.7|203457.7|203609.6|203459.6|203600.2|203450.2|23
1632857570000|2021-09-28 19:32:50|203608.5|203458.5|203601.4|203451.4|203609.6|203459.6|203596|203446|19
1632857580000|2021-09-28 19:33:00|203601.7|203451.7|203593.4|203443.4|203604.9|203454.9|203593.1|203443.1|31
1632857590000|2021-09-28 19:33:10|203593.8|203443.8|203619.9|203469.9|203625.9|203475.9|203591.5|203441.5|28
1632857600000|2021-09-28 19:33:20|203621|203471|203618.1|203468.1|203623.8|203473.8|203616.8|203466.8|25
1632857610000|2021-09-28 19:33:30|203617.6|203467.6|203615.8|203465.8|203618|203468|203615.8|203465.8|20
1632857620000|2021-09-28 19:33:40|203616.7|203466.7|203618.1|203468.1|203621.1|203471.1|203616.5|203466.5|14
1632857630000|2021-09-28 19:33:50|203618|203468|203618.2|203468.2|203621|203471|203618|203468|12
1632857640000|2021-09-28 19:34:00|203618.3|203468.3|203618.9|203468.9|203619.8|203469.8|203614.4|203464.4|21
1632857650000|2021-09-28 19:34:10|203617.2|203467.2|203617|203467|203619.9|203469.9|203613.7|203463.7|25
1632857660000|2021-09-28 19:34:20|203618.2|203468.2|203619.1|203469.1|203623.8|203473.8|203617.2|203467.2|29
1632857670000|2021-09-28 19:34:30|203618.9|203468.9|203618.5|203468.5|203622|203472|203618.5|203468.5|19
1632857680000|2021-09-28 19:34:40|203618.7|203468.7|203621.3|203471.3|203622|203472|203618.3|203468.3|13
1632857690000|2021-09-28 19:34:50|203623.3|203473.3|203621.2|203471.2|203623.3|203473.3|203618.2|203468.2|23
1632857700000|2021-09-28 19:35:00|203622.3|203472.3|203623.7|203473.7|203624.8|203474.8|203619.9|203469.9|26
1632857710000|2021-09-28 19:35:10|203623.6|203473.6|203625.1|203475.1|203625.2|203475.2|203613.6|203463.6|36
1632857720000|2021-09-28 19:35:20|203625.3|203475.3|203621.6|203471.6|203625.3|203475.3|203612|203462|32
1632857730000|2021-09-28 19:35:30|203622.1|203472.1|203610.3|203460.3|203623.6|203473.6|203609.4|203459.4|29
1632857740000|2021-09-28 19:35:40|203610.7|203460.7|203619.5|203469.5|203619.5|203469.5|203608.5|203458.5|28
1632857750000|2021-09-28 19:35:50|203619.3|203469.3|203610.6|203460.6|203619.3|203469.3|203610.6|203460.6|23
1632857760000|2021-09-28 19:36:00|203606|203456|203609.8|203459.8|203612.2|203462.2|203600.7|203450.7|32
1632857770000|2021-09-28 19:36:10|203612.7|203462.7|203614.1|203464.1|203615.6|203465.6|203604.1|203454.1|31
1632857780000|2021-09-28 19:36:20|203614.4|203464.4|203617.6|203467.6|203617.6|203467.6|203613.3|203463.3|22
1632857790000|2021-09-28 19:36:30|203616.4|203466.4|203603.8|203453.8|203617.7|203467.7|203602.1|203452.1|33
1632857800000|2021-09-28 19:36:40|203603.6|203453.6|203604|203454|203605.1|203455.1|203599.6|203449.6|24
1632857810000|2021-09-28 19:36:50|203601|203451|203591.8|203441.8|203601.6|203451.6|203582.3|203432.3|29
1632857820000|2021-09-28 19:37:00|203593.5|203443.5|203601.2|203451.2|203603.2|203453.2|203592.8|203442.8|27
1632857830000|2021-09-28 19:37:10|203600.6|203450.6|203603.3|203453.3|203605.9|203455.9|203599.6|203449.6|30
1632857840000|2021-09-28 19:37:20|203602.5|203452.5|203606.8|203456.8|203608.7|203458.7|203600.5|203450.5|28
1632857850000|2021-09-28 19:37:30|203595.9|203445.9|203585.2|203435.2|203597|203447|203585.1|203435.1|33
1632857860000|2021-09-28 19:37:40|203585.5|203435.5|203570.9|203420.9|203585.8|203435.8|203570.2|203420.2|27
1632857870000|2021-09-28 19:37:50|203571.4|203421.4|203568.3|203418.3|203571.8|203421.8|203566.9|203416.9|19
1632857880000|2021-09-28 19:38:00|203568.1|203418.1|203572.4|203422.4|203572.4|203422.4|203568.1|203418.1|16
1632857890000|2021-09-28 19:38:10|203572.3|203422.3|203563|203413|203573.1|203423.1|203554.3|203404.3|25
1632857900000|2021-09-28 19:38:20|203565.4|203415.4|203565.1|203415.1|203566.2|203416.2|203561.8|203411.8|30
1632857910000|2021-09-28 19:38:30|203566|203416|203606.5|203456.5|203608.1|203458.1|203564.1|203414.1|32
1632857920000|2021-09-28 19:38:40|203605.4|203455.4|203621.5|203471.5|203621.7|203471.7|203604.6|203454.6|33
1632857930000|2021-09-28 19:38:50|203620.6|203470.6|203629.6|203479.6|203629.6|203479.6|203616.9|203466.9|31
1632857940000|2021-09-28 19:39:00|203630.6|203480.6|203622.4|203472.4|203633.4|203483.4|203618.4|203468.4|34
1632857950000|2021-09-28 19:39:10|203622.2|203472.2|203621.8|203471.8|203630|203480|203621.5|203471.5|31
1632857960000|2021-09-28 19:39:20|203622.3|203472.3|203638.3|203488.3|203638.3|203488.3|203621.6|203471.6|31
1632857970000|2021-09-28 19:39:30|203629.3|203479.3|203626.4|203476.4|203632.3|203482.3|203626.2|203476.2|35
1632857980000|2021-09-28 19:39:40|203625.4|203475.4|203627|203477|203637.8|203487.8|203625.3|203475.3|27
1632857990000|2021-09-28 19:39:50|203626.6|203476.6|203626.2|203476.2|203628.7|203478.7|203624.4|203474.4|33
1632858000000|2021-09-28 19:40:00|203626.5|203476.5|203625|203475|203632.3|203482.3|203623.3|203473.3|36
1632858010000|2021-09-28 19:40:10|203624.3|203474.3|203624.5|203474.5|203631.5|203481.5|203623.3|203473.3|33
1632858020000|2021-09-28 19:40:20|203624.6|203474.6|203618|203468|203625.8|203475.8|203616.8|203466.8|33
1632858030000|2021-09-28 19:40:30|203620|203470|203618.1|203468.1|203623.9|203473.9|203617.3|203467.3|26
1632858040000|2021-09-28 19:40:40|203618.5|203468.5|203631.1|203481.1|203631.7|203481.7|203615.9|203465.9|32
1632858050000|2021-09-28 19:40:50|203626.9|203476.9|203630.2|203480.2|203633.8|203483.8|203626.9|203476.9|22
1632858060000|2021-09-28 19:41:00|203631.2|203481.2|203634.3|203484.3|203634.3|203484.3|203628.8|203478.8|26
1632858070000|2021-09-28 19:41:10|203632.9|203482.9|203639|203489|203642.2|203492.2|203627.4|203477.4|34
1632858080000|2021-09-28 19:41:20|203639.3|203489.3|203630.2|203480.2|203639.3|203489.3|203625.3|203475.3|23
1632858090000|2021-09-28 19:41:30|203630.1|203480.1|203630.5|203480.5|203633.6|203483.6|203628.4|203478.4|24
1632858100000|2021-09-28 19:41:40|203629.4|203479.4|203630|203480|203630.3|203480.3|203625.1|203475.1|22
1632858110000|2021-09-28 19:41:50|203629.6|203479.6|203627.5|203477.5|203634.8|203484.8|203627.5|203477.5|25
1632858120000|2021-09-28 19:42:00|203632.2|203482.2|203629.1|203479.1|203634.3|203538.4|203588.4|203477.9|25
1632858130000|2021-09-28 19:42:10|203628.8|203478.8|203631.1|203481.1|203633.6|203483.6|203627.4|203477.4|27
1632858140000|2021-09-28 19:42:20|203631.6|203481.6|203580.3|203430.3|203634.7|203484.7|203580.3|203430.3|29
1632858150000|2021-09-28 19:42:30|203583.2|203433.2|203574.7|203424.7|203584.8|203434.8|203574.7|203424.7|31
1632858160000|2021-09-28 19:42:40|203576.2|203426.2|203576.9|203426.9|203581.3|203431.3|203574.1|203424.1|27
1632858170000|2021-09-28 19:42:50|203575.9|203425.9|203580.6|203430.6|203584.3|203434.3|203575.6|203425.6|27
1632858180000|2021-09-28 19:43:00|203580|203430|203554.7|203404.7|203580.5|203430.5|203554.7|203404.7|26
1632858190000|2021-09-28 19:43:10|203554.9|203404.9|203562.6|203412.6|203565.2|203415.2|203551|203401|32
1632858200000|2021-09-28 19:43:20|203561.9|203411.9|203566.5|203416.5|203566.5|203416.5|203556.1|203406.1|24
1632858210000|2021-09-28 19:43:30|203566.4|203416.4|203567.1|203417.1|203567.5|203417.5|203564.5|203414.5|21
1632858220000|2021-09-28 19:43:40|203566.6|203416.6|203590.6|203440.6|203593|203443|203566.2|203416.2|22
1632858230000|2021-09-28 19:43:50|203601.4|203451.4|203630.4|203480.4|203633.6|203483.6|203592.8|203442.8|34
1632858240000|2021-09-28 19:44:00|203630.1|203480.1|203629|203479|203635.1|203485.1|203629|203479|27
1632858250000|2021-09-28 19:44:10|203630.5|203480.5|203646.3|203496.3|203647.5|203497.5|203628.9|203478.9|30
1632858260000|2021-09-28 19:44:20|203643.1|203493.1|203645.1|203495.1|203652.4|203502.4|203633.9|203483.9|32
1632858270000|2021-09-28 19:44:30|203645.6|203495.6|203631|203481|203649.8|203499.8|203629.9|203479.9|36
1632858280000|2021-09-28 19:44:40|203631.4|203481.4|203625.5|203475.5|203640.1|203490.1|203623.6|203473.6|36
1632858290000|2021-09-28 19:44:50|203625.6|203475.6|203622.4|203472.4|203625.8|203475.8|203621.9|203471.9|19
1632858300000|2021-09-28 19:45:00|203622.8|203472.8|203621.2|203471.2|203623.3|203473.3|203618.6|203468.6|26
1632858310000|2021-09-28 19:45:10|203622.2|203472.2|203634.8|203484.8|203634.8|203484.8|203620.4|203470.4|29
1632858320000|2021-09-28 19:45:20|203634.6|203484.6|203621.3|203471.3|203634.6|203484.6|203621.3|203471.3|23
1632858330000|2021-09-28 19:45:30|203620.1|203470.1|203624|203474|203624|203474|203620|203470|15
1632858340000|2021-09-28 19:45:40|203622.8|203472.8|203623.7|203473.7|203624|203474|203620.6|203470.6|26
1632858350000|2021-09-28 19:45:50|203623.8|203473.8|203628.9|203478.9|203628.9|203478.9|203622.4|203472.4|22
1632858360000|2021-09-28 19:46:00|203629.3|203479.3|203640.5|203490.5|203642.8|203492.8|203627.1|203477.1|30
1632858370000|2021-09-28 19:46:10|203638.6|203488.6|203642.4|203492.4|203644.2|203494.2|203638.1|203488.1|26
1632858380000|2021-09-28 19:46:20|203642.5|203492.5|203641.9|203491.9|203644.2|203494.2|203641|203491|16
1632858390000|2021-09-28 19:46:30|203639|203489|203645.4|203495.4|203646.7|203496.7|203639|203489|22
1632858400000|2021-09-28 19:46:40|203646|203496|203654.4|203504.4|203665.3|203515.3|203643.9|203493.9|29
1632858410000|2021-09-28 19:46:50|203653.1|203503.1|203663.7|203513.7|203664.8|203514.8|203653.1|203503.1|29
1632858420000|2021-09-28 19:47:00|203662.7|203512.7|203663.9|203513.9|203664.4|203514.4|203661.4|203511.4|20
1632858430000|2021-09-28 19:47:10|203663|203513|203657.4|203507.4|203663.8|203513.8|203653.9|203503.9|25
1632858440000|2021-09-28 19:47:20|203657.5|203507.5|203660.2|203510.2|203660.2|203510.2|203652|203502|31
1632858450000|2021-09-28 19:47:30|203659|203509|203656.7|203506.7|203661.1|203511.1|203656.6|203506.6|31
1632858460000|2021-09-28 19:47:40|203656.8|203506.8|203654.6|203504.6|203657|203507|203650.4|203500.4|26
1632858470000|2021-09-28 19:47:50|203655.4|203505.4|203665|203515|203673.4|203523.4|203655|203505|35
1632858480000|2021-09-28 19:48:00|203664.3|203514.3|203657.4|203507.4|203664.3|203514.3|203657.4|203507.4|26
1632858490000|2021-09-28 19:48:10|203657.8|203507.8|203658|203508|203663.7|203513.7|203657.8|203507.8|20
1632858500000|2021-09-28 19:48:20|203659.2|203509.2|203676.8|203526.8|203680.1|203530.1|203659.2|203509.2|27
1632858510000|2021-09-28 19:48:30|203679|203529|203679.5|203529.5|203680.4|203530.4|203677.6|203527.6|24
1632858520000|2021-09-28 19:48:40|203678.4|203528.4|203675.8|203525.8|203679.4|203529.4|203675.8|203525.8|24
1632858530000|2021-09-28 19:48:50|203676.4|203526.4|203660|203510|203677.3|203527.3|203657.5|203507.5|37
1632858540000|2021-09-28 19:49:00|203659.9|203509.9|203661.8|203511.8|203662.2|203512.2|203656.4|203506.4|25
1632858550000|2021-09-28 19:49:10|203660.8|203510.8|203663.8|203513.8|203663.9|203513.9|203659.8|203509.8|15
1632858560000|2021-09-28 19:49:20|203663.6|203513.6|203656.6|203506.6|203664.1|203514.1|203650|203500|24
1632858570000|2021-09-28 19:49:30|203655.6|203505.6|203657.8|203507.8|203658.4|203508.4|203654.3|203504.3|25
1632858580000|2021-09-28 19:49:40|203657.4|203507.4|203657.3|203507.3|203659.1|203509.1|203654.5|203504.5|20
1632858590000|2021-09-28 19:49:50|203657.4|203507.4|203659.2|203509.2|203660.1|203510.1|203656.9|203506.9|22
1632858600000|2021-09-28 19:50:00|203659.4|203509.4|203671.3|203521.3|203680.3|203530.3|203659.4|203509.4|36
1632858610000|2021-09-28 19:50:10|203670.6|203520.6|203671|203521|203672.5|203522.5|203659.8|203509.8|30
1632858620000|2021-09-28 19:50:20|203668.3|203518.3|203663.8|203513.8|203671|203521|203663.8|203513.8|33
1632858630000|2021-09-28 19:50:30|203664.2|203514.2|203663.5|203513.5|203674|203524|203661.9|203511.9|28
1632858640000|2021-09-28 19:50:40|203664|203514|203664.4|203514.4|203666.9|203516.9|203663.1|203513.1|21
1632858650000|2021-09-28 19:50:50|203664.3|203514.3|203672.6|203522.6|203676.4|203526.4|203663.4|203513.4|27
1632858660000|2021-09-28 19:51:00|203674.3|203524.3|203664.1|203514.1|203674.4|203524.4|203663.5|203513.5|32
1632858670000|2021-09-28 19:51:10|203664.2|203514.2|203660.4|203510.4|203665|203515|203660.3|203510.3|25
1632858680000|2021-09-28 19:51:20|203659.6|203509.6|203621.9|203471.9|203660.2|203510.2|203618.5|203468.5|28
1632858690000|2021-09-28 19:51:30|203622.2|203472.2|203610.3|203460.3|203623.6|203473.6|203603.3|203453.3|32
1632858700000|2021-09-28 19:51:40|203610.8|203460.8|203611.4|203461.4|203622.5|203472.5|203610.8|203460.8|29
1632858710000|2021-09-28 19:51:50|203611.5|203461.5|203623.1|203473.1|203623.1|203473.1|203611.1|203461.1|24
1632858720000|2021-09-28 19:52:00|203626.4|203476.4|203623.1|203473.1|203629.6|203479.6|203620.7|203470.7|34
1632858730000|2021-09-28 19:52:10|203621.8|203471.8|203626.7|203476.7|203640.4|203490.4|203620.8|203470.8|27
1632858740000|2021-09-28 19:52:20|203627|203477|203624.9|203474.9|203631.7|203481.7|203624.5|203474.5|19
1632858750000|2021-09-28 19:52:30|203625.2|203475.2|203627|203477|203633.4|203483.4|203624.9|203474.9|24
1632858760000|2021-09-28 19:52:40|203626.9|203476.9|203629|203479|203630.3|203480.3|203624.8|203474.8|17
1632858770000|2021-09-28 19:52:50|203628.8|203478.8|203628.2|203478.2|203629.1|203479.1|203626.7|203476.7|14
1632858780000|2021-09-28 19:53:00|203635.6|203485.6|203624.6|203474.6|203639.6|203489.6|203624.6|203474.6|33
1632858790000|2021-09-28 19:53:10|203624.8|203474.8|203628.3|203478.3|203633.5|203483.5|203624.2|203474.2|29
1632858800000|2021-09-28 19:53:20|203627.9|203477.9|203630.6|203480.6|203636.5|203486.5|203627.9|203477.9|25
1632858810000|2021-09-28 19:53:30|203629.7|203479.7|203637|203487|203637.6|203487.6|203627.3|203477.3|36
1632858820000|2021-09-28 19:53:40|203636.6|203486.6|203625.5|203475.5|203639.2|203489.2|203616.4|203466.4|30
1632858830000|2021-09-28 19:53:50|203627.1|203477.1|203621.1|203471.1|203627.1|203477.1|203621.1|203471.1|25
1632858840000|2021-09-28 19:54:00|203623.6|203473.6|203611.2|203461.2|203626.2|203476.2|203610.9|203460.9|31
1632858850000|2021-09-28 19:54:10|203611.9|203461.9|203587.4|203437.4|203611.9|203461.9|203584.4|203434.4|28
1632858860000|2021-09-28 19:54:20|203587.3|203437.3|203572.4|203422.4|203587.3|203437.3|203569.4|203419.4|30
1632858870000|2021-09-28 19:54:30|203572.5|203422.5|203573.8|203423.8|203589.3|203439.3|203572.5|203422.5|30
1632858880000|2021-09-28 19:54:40|203584.5|203434.5|203586.7|203436.7|203589.4|203439.4|203580.3|203430.3|31
1632858890000|2021-09-28 19:54:50|203585.1|203435.1|203642.5|203492.5|203653.3|203503.3|203585.1|203435.1|34
1632858900000|2021-09-28 19:55:00|203636.7|203486.7|203616.5|203466.5|203640.2|203490.2|203616.5|203466.5|23
1632858910000|2021-09-28 19:55:10|203616.6|203466.6|203619.7|203469.7|203630.6|203480.6|203615.1|203465.1|35
1632858920000|2021-09-28 19:55:20|203633.2|203483.2|203652.6|203502.6|203654.3|203504.3|203627.3|203477.3|31
1632858930000|2021-09-28 19:55:30|203654.1|203504.1|203646|203496|203656.7|203506.7|203646|203496|22
1632858940000|2021-09-28 19:55:40|203646.1|203496.1|203657.2|203507.2|203659.5|203509.5|203646.1|203496.1|23
1632858950000|2021-09-28 19:55:50|203656.8|203506.8|203649.1|203499.1|203656.8|203506.8|203645.7|203495.7|23
1632858960000|2021-09-28 19:56:00|203648.8|203498.8|203645.3|203495.3|203649.7|203499.7|203645.3|203495.3|27
1632858970000|2021-09-28 19:56:10|203646.7|203496.7|203638.8|203488.8|203646.7|203496.7|203633.4|203483.4|30
1632858980000|2021-09-28 19:56:20|203638.9|203488.9|203631.6|203481.6|203639.5|203489.5|203630.5|203480.5|25
1632858990000|2021-09-28 19:56:30|203631.4|203481.4|203637.1|203487.1|203638.5|203488.5|203631.4|203481.4|33
1632859000000|2021-09-28 19:56:40|203637.4|203487.4|203637.9|203487.9|203638.8|203488.8|203634.6|203484.6|32
1632859010000|2021-09-28 19:56:50|203637.6|203487.6|203615.6|203465.6|203637.6|203487.6|203615|203465|32
1632859020000|2021-09-28 19:57:00|203616.2|203466.2|203610.3|203460.3|203626.8|203476.8|203608.1|203458.1|36
1632859030000|2021-09-28 19:57:10|203611.3|203461.3|203607.6|203457.6|203612.3|203462.3|203605.8|203455.8|26
1632859040000|2021-09-28 19:57:20|203603|203453|203606.1|203456.1|203606.1|203456.1|203589.2|203439.2|31
1632859050000|2021-09-28 19:57:30|203599.6|203449.6|203552.4|203402.4|203603.7|203453.7|203552.4|203402.4|36
1632859060000|2021-09-28 19:57:40|203551.4|203401.4|203538.8|203388.8|203551.4|203401.4|203537.1|203387.1|36
1632859070000|2021-09-28 19:57:50|203538.4|203388.4|203522.5|203372.5|203539.9|203389.9|203521|203371|26
1632859080000|2021-09-28 19:58:00|203522.8|203372.8|203534.1|203384.1|203539.7|203389.7|203522.8|203372.8|33
1632859090000|2021-09-28 19:58:10|203535.6|203385.6|203556.1|203406.1|203559.5|203409.5|203535.6|203385.6|30
1632859100000|2021-09-28 19:58:20|203556.9|203406.9|203560.6|203410.6|203562|203412|203555.1|203405.1|25
1632859110000|2021-09-28 19:58:30|203561.5|203411.5|203571.4|203421.4|203576.2|203426.2|203561.5|203411.5|32
1632859120000|2021-09-28 19:58:40|203569.6|203419.6|203572.5|203422.5|203572.5|203422.5|203568.8|203418.8|32
1632859130000|2021-09-28 19:58:50|203572.6|203422.6|203576.4|203426.4|203581.8|203431.8|203572.6|203422.6|22
1632859140000|2021-09-28 19:59:00|203576.2|203426.2|203582.7|203432.7|203589.5|203439.5|203561.3|203411.3|40
1632859150000|2021-09-28 19:59:10|203582.4|203432.4|203574.2|203424.2|203587.2|203437.2|203574.2|203424.2|33
1632859160000|2021-09-28 19:59:20|203574.5|203424.5|203543.6|203393.6|203575.8|203425.8|203541.9|203391.9|38
1632859170000|2021-09-28 19:59:30|203544.4|203394.4|203538|203388|203546|203396|203537.4|203387.4|36
1632859180000|2021-09-28 19:59:40|203538.7|203388.7|203539.5|203389.5|203540.8|203390.8|203536.3|203386.3|30
1632859190000|2021-09-28 19:59:50|203538.1|203388.1|203540.2|203390.2|203546.5|203396.5|203531.9|203381.9|35
1632859200000|2021-09-28 20:00:00|203538.3|203388.3|203537.8|203387.8|203540.9|203390.9|203535.3|203385.3|36
1632859210000|2021-09-28 20:00:10|203537.6|203387.6|203542.4|203392.4|203542.4|203392.4|203533.8|203383.8|24
1632859220000|2021-09-28 20:00:20|203540.3|203390.3|203506|203356|203542|203392|203504.7|203354.7|32
1632859230000|2021-09-28 20:00:30|203505.2|203355.2|203496.6|203346.6|203506.5|203356.5|203493|203343|29
1632859240000|2021-09-28 20:00:40|203497.4|203347.4|203504.4|203354.4|203507.3|203357.3|203497.4|203347.4|35
1632859250000|2021-09-28 20:00:50|203504.3|203354.3|203499.2|203349.2|203508.5|203358.5|203490|203340|34
1632859260000|2021-09-28 20:01:00|203504|203354|203544.5|203394.5|203547.1|203397.1|203504|203354|33
1632859270000|2021-09-28 20:01:10|203544.4|203394.4|203540.7|203390.7|203545.3|203395.3|203540.7|203390.7|31
1632859280000|2021-09-28 20:01:20|203539.8|203389.8|203541.3|203391.3|203542.4|203392.4|203539.8|203389.8|28
1632859290000|2021-09-28 20:01:30|203540.9|203390.9|203542.3|203392.3|203542.9|203392.9|203540.3|203390.3|28
1632859300000|2021-09-28 20:01:40|203542.6|203392.6|203540.2|203390.2|203544.4|203394.4|203540.2|203390.2|31
1632859310000|2021-09-28 20:01:50|203541.4|203391.4|203544.6|203394.6|203549.5|203399.5|203539.2|203389.2|30
1632859320000|2021-09-28 20:02:00|203544.1|203394.1|203535.8|203385.8|203544.1|203394.1|203535.4|203385.4|37
1632859330000|2021-09-28 20:02:10|203535.4|203385.4|203511.6|203361.6|203538.2|203388.2|203510.1|203360.1|28
1632859340000|2021-09-28 20:02:20|203512.3|203362.3|203513|203363|203521|203371|203511.2|203361.2|21
1632859350000|2021-09-28 20:02:30|203517.7|203367.7|203542.6|203392.6|203545.6|203395.6|203513.6|203363.6|32
1632859360000|2021-09-28 20:02:40|203543.4|203393.4|203534.8|203384.8|203544.1|203394.1|203534.8|203384.8|30
1632859370000|2021-09-28 20:02:50|203535.8|203385.8|203537.2|203387.2|203541.2|203391.2|203535.1|203385.1|31
1632859380000|2021-09-28 20:03:00|203537.8|203387.8|203535.3|203385.3|203542.1|203392.1|203533.6|203383.6|31
1632859390000|2021-09-28 20:03:10|203532.7|203382.7|203534.8|203384.8|203534.8|203384.8|203531.1|203381.1|28
1632859400000|2021-09-28 20:03:20|203536|203386|203531.6|203381.6|203536|203386|203525.1|203375.1|23
1632859410000|2021-09-28 20:03:30|203530.8|203380.8|203523.7|203373.7|203532|203382|203523.7|203373.7|20
1632859420000|2021-09-28 20:03:40|203525.4|203375.4|203524.3|203374.3|203531.6|203381.6|203524.1|203374.1|28
1632859430000|2021-09-28 20:03:50|203524.9|203374.9|203525.7|203375.7|203527.3|203377.3|203523.8|203373.8|18
1632859440000|2021-09-28 20:04:00|203526.5|203376.5|203527.4|203377.4|203529.2|203379.2|203525.6|203375.6|18
1632859450000|2021-09-28 20:04:10|203527.9|203377.9|203526.6|203376.6|203527.9|203377.9|203525.7|203375.7|9
1632859460000|2021-09-28 20:04:20|203526.5|203376.5|203531.6|203381.6|203535.7|203385.7|203525.7|203375.7|15
1632859470000|2021-09-28 20:04:30|203534.3|203384.3|203503.4|203353.4|203534.3|203384.3|203499|203349|26
1632859480000|2021-09-28 20:04:40|203502.6|203352.6|203501.3|203351.3|203505.5|203355.5|203497.4|203347.4|31
1632859490000|2021-09-28 20:04:50|203501.2|203351.2|203496.8|203346.8|203503.9|203353.9|203494.5|203344.5|29
1632859500000|2021-09-28 20:05:00|203496.6|203346.6|203507|203357|203508.4|203358.4|203494.2|203344.2|22
1632859510000|2021-09-28 20:05:10|203509.5|203359.5|203504.2|203354.2|203509.5|203359.5|203502.2|203352.2|18
1632859520000|2021-09-28 20:05:20|203504.5|203354.5|203508.4|203358.4|203508.4|203358.4|203503.2|203353.2|13
1632859530000|2021-09-28 20:05:30|203509|203359|203531.2|203381.2|203531.5|203381.5|203508.9|203358.9|27
1632859540000|2021-09-28 20:05:40|203531.3|203381.3|203533.3|203383.3|203537.7|203387.7|203531.3|203381.3|30
1632859550000|2021-09-28 20:05:50|203532.2|203382.2|203537.8|203387.8|203537.8|203387.8|203532.2|203382.2|21
1632859560000|2021-09-28 20:06:00|203537.5|203387.5|203535.3|203385.3|203537.7|203387.7|203533.2|203383.2|23
1632859570000|2021-09-28 20:06:10|203535|203385|203533.2|203383.2|203535.4|203385.4|203532.6|203382.6|19
1632859580000|2021-09-28 20:06:20|203533.3|203383.3|203533.2|203383.2|203535.5|203385.5|203529|203379|20
1632859590000|2021-09-28 20:06:30|203533.3|203383.3|203530.1|203380.1|203536.6|203386.6|203527.9|203377.9|22
1632859600000|2021-09-28 20:06:40|203531.4|203381.4|203533.3|203383.3|203534.3|203384.3|203530.5|203380.5|18
1632859610000|2021-09-28 20:06:50|203533.4|203383.4|203533.8|203383.8|203535.7|203385.7|203531.1|203381.1|18
1632859620000|2021-09-28 20:07:00|203532.9|203382.9|203529.1|203379.1|203540.6|203390.6|203525.3|203375.3|25
1632859630000|2021-09-28 20:07:10|203529.3|203379.3|203527.5|203377.5|203529.7|203379.7|203526.3|203376.3|24
1632859640000|2021-09-28 20:07:20|203527.6|203377.6|203528.2|203378.2|203530.7|203380.7|203527.1|203377.1|16
1632859650000|2021-09-28 20:07:30|203528.5|203378.5|203531.6|203381.6|203531.6|203381.6|203528.4|203378.4|9
1632859660000|2021-09-28 20:07:40|203530.9|203380.9|203527.9|203377.9|203531.6|203381.6|203527.9|203377.9|9
1632859670000|2021-09-28 20:07:50|203528.9|203378.9|203532.9|203382.9|203534.4|203384.4|203524.2|203374.2|15
1632859680000|2021-09-28 20:08:00|203533.6|203383.6|203533.3|203383.3|203533.6|203383.6|203532.1|203382.1|12
1632859690000|2021-09-28 20:08:10|203530.6|203380.6|203527.4|203377.4|203531.4|203381.4|203525.6|203375.6|15
1632859700000|2021-09-28 20:08:20|203527.7|203377.7|203530.9|203380.9|203531.3|203381.3|203527.7|203377.7|6
1632859710000|2021-09-28 20:08:30|203530.8|203380.8|203529.5|203379.5|203535.8|203385.8|203524.3|203374.3|16
1632859720000|2021-09-28 20:08:40|203528.5|203378.5|203534.4|203384.4|203534.7|203384.7|203527.9|203377.9|25
1632859730000|2021-09-28 20:08:50|203534.9|203384.9|203531.7|203381.7|203534.9|203384.9|203530.7|203380.7|14
1632859740000|2021-09-28 20:09:00|203531.3|203381.3|203530.4|203380.4|203533|203383|203527.6|203377.6|13
1632859750000|2021-09-28 20:09:10|203530|203380|203530.7|203380.7|203531.9|203381.9|203529.7|203379.7|12
1632859760000|2021-09-28 20:09:20|203530.9|203380.9|203525.1|203375.1|203532.4|203382.4|203524.5|203374.5|14
1632859770000|2021-09-28 20:09:30|203524.9|203374.9|203524.6|203374.6|203525.5|203375.5|203523.6|203373.6|18
1632859780000|2021-09-28 20:09:40|203525.5|203375.5|203525.1|203375.1|203528.7|203378.7|203524.1|203374.1|15
1632859790000|2021-09-28 20:09:50|203524.2|203374.2|203514.2|203364.2|203526.5|203376.5|203512.6|203362.6|24
1632859800000|2021-09-28 20:10:00|203514.5|203364.5|203513.7|203363.7|203514.8|203364.8|203511.5|203361.5|19
1632859810000|2021-09-28 20:10:10|203513.8|203363.8|203511.2|203361.2|203513.8|203363.8|203510.3|203360.3|14
1632859820000|2021-09-28 20:10:20|203511|203361|203532.7|203382.7|203532.7|203382.7|203510.6|203360.6|18
1632859830000|2021-09-28 20:10:30|203532.8|203382.8|203529|203379|203534.2|203384.2|203529|203379|23
1632859840000|2021-09-28 20:10:40|203533|203383|203531.9|203381.9|203533.9|203383.9|203529.7|203379.7|17
1632859850000|2021-09-28 20:10:50|203531.8|203381.8|203530.2|203380.2|203533.4|203383.4|203530.1|203380.1|15
1632859860000|2021-09-28 20:11:00|203533.8|203383.8|203532|203382|203533.8|203383.8|203530.6|203380.6|21
1632859870000|2021-09-28 20:11:10|203533.3|203383.3|203533.4|203383.4|203537|203387|203530.7|203380.7|26
1632859880000|2021-09-28 20:11:20|203534|203384|203532.8|203382.8|203535.7|203385.7|203529.9|203379.9|24
1632859890000|2021-09-28 20:11:30|203532.5|203382.5|203534.8|203384.8|203534.8|203384.8|203532.5|203382.5|13
1632859900000|2021-09-28 20:11:40|203534.5|203384.5|203531.9|203381.9|203534.5|203384.5|203530.1|203380.1|16
1632859910000|2021-09-28 20:11:50|203531.7|203381.7|203505.5|203355.5|203531.7|203381.7|203505|203355|19
1632859920000|2021-09-28 20:12:00|203504.9|203354.9|203502.2|203352.2|203504.9|203354.9|203499.2|203349.2|35
1632859930000|2021-09-28 20:12:10|203503.7|203353.7|203504.7|203354.7|203506.6|203356.6|203502.2|203352.2|34
1632859940000|2021-09-28 20:12:20|203504.3|203354.3|203507.2|203357.2|203510.4|203360.4|203504.3|203354.3|26
1632859950000|2021-09-28 20:12:30|203508.1|203358.1|203504.8|203354.8|203508.1|203358.1|203502.5|203352.5|11
1632859960000|2021-09-28 20:12:40|203505|203355|203513.3|203363.3|203516.9|203366.9|203505|203355|32
1632859970000|2021-09-28 20:12:50|203511.3|203361.3|203504.2|203354.2|203512.3|203362.3|203502.9|203352.9|34
1632859980000|2021-09-28 20:13:00|203504.9|203354.9|203504.2|203354.2|203505.8|203355.8|203501.2|203351.2|18
1632859990000|2021-09-28 20:13:10|203504.3|203354.3|203505.2|203355.2|203506.2|203356.2|203503.9|203353.9|29
1632860000000|2021-09-28 20:13:20|203505|203355|203504.9|203354.9|203506|203356|203503.9|203353.9|14
1632860010000|2021-09-28 20:13:30|203505|203355|203508.3|203358.3|203510.4|203360.4|203499|203349|23
1632860020000|2021-09-28 20:13:40|203507.4|203357.4|203499.8|203349.8|203507.4|203357.4|203499.4|203349.4|21
1632860030000|2021-09-28 20:13:50|203499.6|203349.6|203508.8|203358.8|203510.3|203360.3|203499.5|203349.5|23
1632860040000|2021-09-28 20:14:00|203512.1|203362.1|203501.5|203351.5|203512.1|203362.1|203499.1|203349.1|29
1632860050000|2021-09-28 20:14:10|203502.1|203352.1|203511.1|203361.1|203511.1|203361.1|203501.2|203351.2|29
1632860060000|2021-09-28 20:14:20|203510.6|203360.6|203508|203358|203510.7|203360.7|203504.7|203354.7|17
1632860070000|2021-09-28 20:14:30|203508.1|203358.1|203509.4|203359.4|203510.4|203360.4|203507.7|203357.7|21
1632860080000|2021-09-28 20:14:40|203509.7|203359.7|203495.4|203345.4|203513.6|203363.6|203495.4|203345.4|22
1632860090000|2021-09-28 20:14:50|203497.5|203347.5|203490.5|203340.5|203498.5|203348.5|203479.3|203329.3|21
1632860100000|2021-09-28 20:15:00|203491.8|203341.8|203467.4|203317.4|203493.4|203343.4|203464.8|203314.8|25
1632860110000|2021-09-28 20:15:10|203467.2|203317.2|203468.9|203318.9|203471.7|203321.7|203466.7|203316.7|13
1632860120000|2021-09-28 20:15:20|203468.7|203318.7|203469.4|203319.4|203469.8|203319.8|203465.6|203315.6|14
1632860130000|2021-09-28 20:15:30|203468.1|203318.1|203504.1|203354.1|203505.8|203355.8|203465.2|203315.2|26
1632860140000|2021-09-28 20:15:40|203503.8|203353.8|203502.8|203352.8|203505.8|203355.8|203499.5|203349.5|23
1632860150000|2021-09-28 20:15:50|203504.1|203354.1|203524.6|203374.6|203526.6|203376.6|203502.8|203352.8|22
1632860160000|2021-09-28 20:16:00|203529.5|203379.5|203527.4|203377.4|203531.7|203381.7|203525.5|203375.5|24
1632860170000|2021-09-28 20:16:10|203527.5|203377.5|203527.6|203377.6|203529.3|203379.3|203526.6|203376.6|17
1632860180000|2021-09-28 20:16:20|203528.2|203378.2|203531|203381|203531.4|203381.4|203527.6|203377.6|11
1632860190000|2021-09-28 20:16:30|203530.5|203380.5|203529.3|203379.3|203531.1|203381.1|203528.9|203378.9|11
1632860200000|2021-09-28 20:16:40|203529.2|203379.2|203528.4|203378.4|203529.7|203379.7|203527.6|203377.6|10
1632860210000|2021-09-28 20:16:50|203528.8|203378.8|203528.6|203378.6|203530.2|203380.2|203526.2|203376.2|17
1632860220000|2021-09-28 20:17:00|203526.8|203376.8|203528.8|203378.8|203530.3|203380.3|203526.8|203376.8|20
1632860230000|2021-09-28 20:17:10|203529.9|203379.9|203529|203379|203531.4|203381.4|203527.2|203377.2|18
1632860240000|2021-09-28 20:17:20|203530.8|203380.8|203531.2|203381.2|203531.2|203381.2|203528|203378|22
1632860250000|2021-09-28 20:17:30|203530.6|203380.6|203532.3|203382.3|203533.2|203383.2|203528.8|203378.8|19
1632860260000|2021-09-28 20:17:40|203532.5|203382.5|203532.1|203382.1|203533.6|203383.6|203530.6|203380.6|14
1632860270000|2021-09-28 20:17:50|203532.4|203382.4|203533.7|203383.7|203535.9|203385.9|203524.3|203374.3|20
1632860280000|2021-09-28 20:18:00|203534.3|203384.3|203530.7|203380.7|203534.3|203384.3|203529.9|203379.9|11
1632860290000|2021-09-28 20:18:10|203530.4|203380.4|203532.2|203382.2|203534.6|203384.6|203530.4|203380.4|6
1632860300000|2021-09-28 20:18:20|203532.3|203382.3|203534|203384|203534|203384|203531.6|203381.6|10
1632860310000|2021-09-28 20:18:30|203533.5|203383.5|203536.1|203386.1|203538.5|203388.5|203533.5|203383.5|15
1632860320000|2021-09-28 20:18:40|203536.6|203386.6|203582.3|203432.3|203586.4|203436.4|203536.6|203386.6|21
1632860330000|2021-09-28 20:18:50|203581.8|203431.8|203577.3|203427.3|203581.8|203431.8|203575|203425|15
1632860340000|2021-09-28 20:19:00|203579.1|203429.1|203580|203430|203581.1|203431.1|203579.1|203429.1|15
1632860350000|2021-09-28 20:19:10|203580.5|203430.5|203581.8|203431.8|203585.5|203435.5|203578.7|203428.7|24
1632860360000|2021-09-28 20:19:20|203583|203433|203573.7|203423.7|203583|203433|203573.7|203423.7|25
1632860370000|2021-09-28 20:19:30|203573.5|203423.5|203569.6|203419.6|203577.1|203427.1|203569.5|203419.5|18
1632860380000|2021-09-28 20:19:40|203569.8|203419.8|203571.4|203421.4|203572.8|203422.8|203569.4|203419.4|14
1632860390000|2021-09-28 20:19:50|203572.7|203422.7|203564.8|203414.8|203573|203423|203544.8|203394.8|22
1632860400000|2021-09-28 20:20:00|203564.6|203414.6|203563.6|203413.6|203566.8|203416.8|203562.7|203412.7|18
1632860410000|2021-09-28 20:20:10|203563.7|203413.7|203562.6|203412.6|203563.8|203413.8|203561.6|203411.6|15
1632860420000|2021-09-28 20:20:20|203562.1|203412.1|203560|203410|203563.6|203413.6|203560|203410|14
1632860430000|2021-09-28 20:20:30|203561|203411|203565.4|203415.4|203566.2|203416.2|203560.4|203410.4|9
1632860440000|2021-09-28 20:20:40|203565.6|203415.6|203563.5|203413.5|203565.6|203415.6|203561.7|203411.7|13
1632860450000|2021-09-28 20:20:50|203561.9|203411.9|203566|203416|203566.2|203416.2|203561.3|203411.3|14
1632860460000|2021-09-28 20:21:00|203565.8|203415.8|203566|203416|203566.6|203416.6|203564.8|203414.8|17
1632860470000|2021-09-28 20:21:10|203566.4|203416.4|203566.2|203416.2|203566.5|203416.5|203564.7|203414.7|11
1632860480000|2021-09-28 20:21:20|203566.4|203416.4|203564.2|203414.2|203566.4|203416.4|203562.5|203412.5|10
1632860490000|2021-09-28 20:21:30|203564.8|203414.8|203564.6|203414.6|203565|203415|203561.2|203411.2|16
1632860500000|2021-09-28 20:21:40|203564.4|203414.4|203565.4|203415.4|203566.8|203416.8|203563|203413|14
1632860510000|2021-09-28 20:21:50|203566.5|203416.5|203568|203418|203568.2|203418.2|203566.1|203416.1|16
1632860520000|2021-09-28 20:22:00|203568.2|203418.2|203571.3|203421.3|203580.9|203430.9|203568.2|203418.2|24
1632860530000|2021-09-28 20:22:10|203572.9|203422.9|203572.3|203422.3|203576.1|203426.1|203571.2|203421.2|23
1632860540000|2021-09-28 20:22:20|203572|203422|203565.3|203415.3|203573.2|203423.2|203564.9|203414.9|25
1632860550000|2021-09-28 20:22:30|203565.2|203415.2|203577|203427|203577.2|203427.2|203562.3|203412.3|29
1632860560000|2021-09-28 20:22:40|203577.1|203427.1|203579.4|203429.4|203583.6|203433.6|203575.2|203425.2|23
1632860570000|2021-09-28 20:22:50|203579.2|203429.2|203579|203429|203581.3|203431.3|203575.8|203425.8|28
1632860580000|2021-09-28 20:23:00|203578.6|203428.6|203565.9|203415.9|203580.8|203430.8|203562.5|203412.5|24
1632860590000|2021-09-28 20:23:10|203564.3|203414.3|203564.7|203414.7|203566|203416|203564.3|203414.3|12
1632860600000|2021-09-28 20:23:20|203564.3|203414.3|203566.1|203416.1|203566.1|203416.1|203564.2|203414.2|6
1632860610000|2021-09-28 20:23:30|203566|203416|203592.1|203442.1|203594.1|203444.1|203566|203416|27
1632860620000|2021-09-28 20:23:40|203592.3|203442.3|203594.6|203444.6|203595.1|203445.1|203592.3|203442.3|9
1632860630000|2021-09-28 20:23:50|203593.5|203443.5|203606.2|203456.2|203609.5|203459.5|203593.5|203443.5|25
1632860640000|2021-09-28 20:24:00|203606.4|203456.4|203607.4|203457.4|203608.4|203458.4|203605.7|203455.7|21
1632860650000|2021-09-28 20:24:10|203607.7|203457.7|203607.1|203457.1|203610.6|203460.6|203607.1|203457.1|22
1632860660000|2021-09-28 20:24:20|203606.7|203456.7|203603.1|203453.1|203607.6|203457.6|203603.1|203453.1|12
1632860670000|2021-09-28 20:24:30|203609.5|203459.5|203603.2|203453.2|203610|203460|203603.2|203453.2|17
1632860680000|2021-09-28 20:24:40|203603.1|203453.1|203606.8|203456.8|203607.7|203457.7|203602.5|203452.5|10
1632860690000|2021-09-28 20:24:50|203606.6|203456.6|203613.8|203463.8|203615.6|203465.6|203605.2|203455.2|18
1632860700000|2021-09-28 20:25:00|203616.5|203466.5|203628.3|203478.3|203629.7|203479.7|203616.4|203466.4|24
1632860710000|2021-09-28 20:25:10|203628.6|203478.6|203624.1|203474.1|203628.6|203478.6|203624.1|203474.1|18
1632860720000|2021-09-28 20:25:20|203624.3|203474.3|203618.8|203468.8|203627.6|203477.6|203617.7|203467.7|13
1632860730000|2021-09-28 20:25:30|203622.4|203472.4|203617.6|203467.6|203622.8|203472.8|203616.3|203466.3|19
1632860740000|2021-09-28 20:25:40|203618.9|203468.9|203614.9|203464.9|203618.9|203468.9|203614.6|203464.6|10
1632860750000|2021-09-28 20:25:50|203614.3|203464.3|203594.4|203444.4|203615.5|203465.5|203575.1|203425.1|27
1632860760000|2021-09-28 20:26:00|203595.6|203445.6|203599.8|203449.8|203602.2|203452.2|203595.6|203445.6|21
1632860770000|2021-09-28 20:26:10|203599.9|203449.9|203600.8|203450.8|203602.5|203452.5|203597.7|203447.7|11
1632860780000|2021-09-28 20:26:20|203600.2|203450.2|203600.5|203450.5|203601.1|203451.1|203597.4|203447.4|14
1632860790000|2021-09-28 20:26:30|203598.3|203448.3|203604.7|203454.7|203608|203458|203598.3|203448.3|14
1632860800000|2021-09-28 20:26:40|203603.2|203453.2|203603.1|203453.1|203605.1|203455.1|203600.9|203450.9|7
1632860810000|2021-09-28 20:26:50|203600.2|203450.2|203600.2|203450.2|203601.7|203451.7|203595.6|203445.6|21
1632860820000|2021-09-28 20:27:00|203589.2|203439.2|203591.6|203441.6|203593|203443|203589.2|203439.2|18
1632860830000|2021-09-28 20:27:10|203591.2|203441.2|203585.6|203435.6|203592.1|203442.1|203583|203433|25
1632860840000|2021-09-28 20:27:20|203586|203436|203585.2|203435.2|203586|203436|203583.7|203433.7|21
1632860850000|2021-09-28 20:27:30|203585.3|203435.3|203584.9|203434.9|203586.3|203436.3|203584.6|203434.6|22
1632860860000|2021-09-28 20:27:40|203584.7|203434.7|203573.5|203423.5|203586.4|203436.4|203572.5|203422.5|18
1632860870000|2021-09-28 20:27:50|203572.7|203422.7|203565.6|203415.6|203573.2|203423.2|203561.8|203411.8|20
1632860880000|2021-09-28 20:28:00|203565.7|203415.7|203563.4|203413.4|203566.5|203416.5|203563.4|203413.4|10
1632860890000|2021-09-28 20:28:10|203564.6|203414.6|203563.4|203413.4|203564.6|203414.6|203562.6|203412.6|11
1632860900000|2021-09-28 20:28:20|203564.2|203414.2|203562.8|203412.8|203564.2|203414.2|203562.8|203412.8|5
1632860910000|2021-09-28 20:28:30|203562.9|203412.9|203561.2|203411.2|203564|203414|203560.5|203410.5|10
1632860920000|2021-09-28 20:28:40|203562.6|203412.6|203560.4|203410.4|203562.6|203412.6|203559|203409|9
1632860930000|2021-09-28 20:28:50|203560.7|203410.7|203562.1|203412.1|203562.4|203412.4|203559.3|203409.3|9
1632860940000|2021-09-28 20:29:00|203561|203411|203532|203382|203571|203421|203532|203382|33
1632860950000|2021-09-28 20:29:10|203523.9|203373.9|203485.7|203335.7|203549.2|203399.2|203484.2|203334.2|33
1632860960000|2021-09-28 20:29:20|203484.6|203334.6|203485.6|203335.6|203486.7|203336.7|203483.4|203333.4|19
1632860970000|2021-09-28 20:29:30|203485.4|203335.4|203507.5|203357.5|203508.4|203358.4|203463|203313|35
1632860980000|2021-09-28 20:29:40|203507.7|203357.7|203513.7|203363.7|203515|203365|203505.1|203355.1|18
1632860990000|2021-09-28 20:29:50|203512.9|203362.9|203514.2|203364.2|203515.2|203365.2|203507.9|203357.9|27
1632861000000|2021-09-28 20:30:00|203516.7|203366.7|203519.5|203369.5|203521.9|203371.9|203514.3|203364.3|20
1632861010000|2021-09-28 20:30:10|203520.1|203370.1|203511.1|203361.1|203520.1|203370.1|203509.6|203359.6|17
1632861020000|2021-09-28 20:30:20|203511.8|203361.8|203503.7|203353.7|203512.2|203362.2|203503.7|203353.7|12
1632861030000|2021-09-28 20:30:30|203515.2|203365.2|203519.5|203369.5|203520|203370|203512.7|203362.7|28
1632861040000|2021-09-28 20:30:40|203519.6|203369.6|203520.5|203370.5|203520.7|203370.7|203517.8|203367.8|15
1632861050000|2021-09-28 20:30:50|203520.2|203370.2|203517.4|203367.4|203520.2|203370.2|203517.4|203367.4|7
1632861060000|2021-09-28 20:31:00|203518.5|203368.5|203548.3|203398.3|203548.3|203398.3|203518.5|203368.5|27
1632861070000|2021-09-28 20:31:10|203544.2|203394.2|203544.7|203394.7|203545.4|203395.4|203541.9|203391.9|16
1632861080000|2021-09-28 20:31:20|203545.4|203395.4|203543.9|203393.9|203547.2|203397.2|203536.5|203386.5|28
1632861090000|2021-09-28 20:31:30|203542.3|203392.3|203542|203392|203544.8|203394.8|203540|203390|10
1632861100000|2021-09-28 20:31:40|203543.7|203393.7|203545.6|203395.6|203547.2|203397.2|203537.2|203387.2|19
1632861110000|2021-09-28 20:31:50|203545.8|203395.8|203545.5|203395.5|203546.9|203396.9|203538.1|203388.1|17
1632861120000|2021-09-28 20:32:00|203549.1|203399.1|203544.4|203394.4|203549.1|203399.1|203538.2|203388.2|18
1632861130000|2021-09-28 20:32:10|203542.9|203392.9|203542.9|203392.9|203542.9|203392.9|203536.7|203386.7|8
1632861140000|2021-09-28 20:32:20|203542.6|203392.6|203546|203396|203546|203396|203542.6|203392.6|4
1632861150000|2021-09-28 20:32:30|203545.4|203395.4|203548.6|203398.6|203551.4|203401.4|203545.4|203395.4|9
1632861160000|2021-09-28 20:32:40|203538.7|203388.7|203544.3|203394.3|203544.3|203394.3|203538.7|203388.7|6
1632861170000|2021-09-28 20:32:50|203542.9|203392.9|203540.4|203390.4|203545.5|203395.5|203540.4|203390.4|4
1632861180000|2021-09-28 20:33:00|203540.8|203390.8|203545.2|203395.2|203545.2|203395.2|203539.1|203389.1|15
1632861190000|2021-09-28 20:33:10|203546|203396|203548|203398|203548|203398|203541.2|203391.2|6
1632861200000|2021-09-28 20:33:20|203542.9|203392.9|203545|203395|203547.2|203397.2|203542.9|203392.9|10
1632861210000|2021-09-28 20:33:30|203544.6|203394.6|203543.1|203393.1|203546.6|203396.6|203542.4|203392.4|6
1632861220000|2021-09-28 20:33:40|203544|203394|203544.9|203394.9|203546.2|203396.2|203541.7|203391.7|8
1632861230000|2021-09-28 20:33:50|203545|203395|203539.7|203389.7|203545|203395|203538.9|203388.9|9
1632861240000|2021-09-28 20:34:00|203539.5|203389.5|203544.9|203394.9|203544.9|203394.9|203539.5|203389.5|9
1632861250000|2021-09-28 20:34:10|203542.8|203392.8|203546.5|203396.5|203546.5|203396.5|203540.7|203390.7|9
1632861260000|2021-09-28 20:34:20|203543.8|203393.8|203544.2|203394.2|203546.3|203396.3|203543.8|203393.8|8
1632861270000|2021-09-28 20:34:30|203547.4|203397.4|203549.7|203399.7|203551.2|203401.2|203543.5|203393.5|9
1632861280000|2021-09-28 20:34:40|203550.8|203400.8|203550.5|203400.5|203559.9|203409.9|203545|203395|15
1632861290000|2021-09-28 20:34:50|203550.7|203400.7|203557.6|203407.6|203563.3|203413.3|203548.9|203398.9|18
1632861300000|2021-09-28 20:35:00|203557.8|203407.8|203544|203394|203567|203417|203538.8|203388.8|31
1632861310000|2021-09-28 20:35:10|203546|203396|203542.4|203392.4|203547.5|203397.5|203541.1|203391.1|20
1632861320000|2021-09-28 20:35:20|203542.3|203392.3|203543.1|203393.1|203545.4|203395.4|203542.3|203392.3|13
1632861330000|2021-09-28 20:35:30|203542.3|203392.3|203540.5|203390.5|203543.7|203393.7|203537.6|203387.6|16
1632861340000|2021-09-28 20:35:40|203538.6|203388.6|203532.8|203382.8|203541.4|203391.4|203532.8|203382.8|19
1632861350000|2021-09-28 20:35:50|203533.6|203383.6|203533.7|203383.7|203539.9|203389.9|203529|203379|22
1632861360000|2021-09-28 20:36:00|203533.9|203383.9|203534.9|203384.9|203536.1|203386.1|203528.5|203378.5|22
1632861370000|2021-09-28 20:36:10|203535.5|203385.5|203534.8|203384.8|203535.9|203385.9|203532.9|203382.9|17
1632861380000|2021-09-28 20:36:20|203534.3|203384.3|203536.9|203386.9|203539.3|203389.3|203533.8|203383.8|15
1632861390000|2021-09-28 20:36:30|203537.1|203387.1|203537|203387|203538.9|203388.9|203535.6|203385.6|12
1632861400000|2021-09-28 20:36:40|203536.5|203386.5|203543.4|203393.4|203545.2|203395.2|203535.7|203385.7|27
1632861410000|2021-09-28 20:36:50|203544.1|203394.1|203535.6|203385.6|203544.1|203394.1|203533.3|203383.3|20
1632861420000|2021-09-28 20:37:00|203535.5|203385.5|203532.4|203382.4|203536.6|203386.6|203528.8|203378.8|16
1632861430000|2021-09-28 20:37:10|203541.5|203391.5|203500.2|203350.2|203541.5|203391.5|203494.1|203344.1|32
1632861440000|2021-09-28 20:37:20|203500|203350|203500.4|203350.4|203500.5|203350.5|203497|203347|23
1632861450000|2021-09-28 20:37:30|203500.1|203350.1|203500.1|203350.1|203500.2|203350.2|203498.8|203348.8|12
1632861460000|2021-09-28 20:37:40|203500.4|203350.4|203501.8|203351.8|203501.8|203351.8|203499.4|203349.4|12
1632861470000|2021-09-28 20:37:50|203500.4|203350.4|203499.1|203349.1|203501.6|203351.6|203497.4|203347.4|8
1632861480000|2021-09-28 20:38:00|203498.5|203348.5|203496.9|203346.9|203498.5|203348.5|203496.2|203346.2|12
1632861490000|2021-09-28 20:38:10|203499.8|203349.8|203498.9|203348.9|203501|203351|203497.5|203347.5|15
1632861500000|2021-09-28 20:38:20|203499.3|203349.3|203498.1|203348.1|203499.3|203349.3|203496.7|203346.7|10
1632861510000|2021-09-28 20:38:30|203498.9|203348.9|203496.4|203346.4|203498.9|203348.9|203495.2|203345.2|16
1632861520000|2021-09-28 20:38:40|203494.3|203344.3|203491.4|203341.4|203494.3|203344.3|203491.4|203341.4|10
1632861530000|2021-09-28 20:38:50|203497|203347|203496.7|203346.7|203497.4|203347.4|203495|203345|12
1632861540000|2021-09-28 20:39:00|203495.8|203345.8|203495.1|203345.1|203496.4|203346.4|203494.8|203344.8|17
1632861550000|2021-09-28 20:39:10|203497.1|203347.1|203495.3|203345.3|203497.1|203347.1|203494|203344|25
1632861560000|2021-09-28 20:39:20|203494.7|203344.7|203495|203345|203495|203345|203493.6|203343.6|5
1632861570000|2021-09-28 20:39:30|203494.6|203344.6|203494|203344|203494.9|203344.9|203492|203342|12
1632861580000|2021-09-28 20:39:40|203494.3|203344.3|203492.3|203342.3|203494.3|203344.3|203491.7|203341.7|18
1632861590000|2021-09-28 20:39:50|203492.2|203342.2|203492.6|203342.6|203492.7|203342.7|203490.8|203340.8|30
1632861600000|2021-09-28 20:40:00|203492.3|203342.3|203492.1|203342.1|203493.7|203343.7|203491.5|203341.5|30
1632861610000|2021-09-28 20:40:10|203491.6|203341.6|203491.9|203341.9|203493.1|203343.1|203491.5|203341.5|27
1632861620000|2021-09-28 20:40:20|203491.8|203341.8|203491.4|203341.4|203492.5|203342.5|203490.7|203340.7|24
1632861630000|2021-09-28 20:40:30|203490.8|203340.8|203491.1|203341.1|203491.8|203341.8|203490.8|203340.8|27
1632861640000|2021-09-28 20:40:40|203490.5|203340.5|203489.7|203339.7|203492.2|203342.2|203489.7|203339.7|30
1632861650000|2021-09-28 20:40:50|203491.4|203341.4|203491.2|203341.2|203493.3|203343.3|203491.1|203341.1|26
1632861660000|2021-09-28 20:41:00|203492.1|203342.1|203487.7|203337.7|203493.4|203343.4|203487.5|203337.5|30
1632861670000|2021-09-28 20:41:10|203488.4|203338.4|203485.1|203335.1|203488.4|203338.4|203484|203334|31
1632861680000|2021-09-28 20:41:20|203485.4|203335.4|203489.1|203339.1|203489.5|203339.5|203485.4|203335.4|27
1632861690000|2021-09-28 20:41:30|203489.3|203339.3|203485.8|203335.8|203489.3|203339.3|203485.8|203335.8|27
1632861700000|2021-09-28 20:41:40|203485.7|203335.7|203487.9|203337.9|203489.2|203339.2|203485.7|203335.7|28
1632861710000|2021-09-28 20:41:50|203488.5|203338.5|203486.8|203336.8|203489.3|203339.3|203486.3|203336.3|33
1632861720000|2021-09-28 20:42:00|203488.3|203338.3|203489.5|203339.5|203490.3|203340.3|203486.7|203336.7|31
1632861730000|2021-09-28 20:42:10|203489.4|203339.4|203491.8|203341.8|203492.8|203342.8|203486.3|203336.3|22
1632861740000|2021-09-28 20:42:20|203492.3|203342.3|203488.8|203338.8|203492.3|203342.3|203487.9|203337.9|22
1632861750000|2021-09-28 20:42:30|203489.2|203339.2|203491.1|203341.1|203491.1|203341.1|203489.2|203339.2|7
1632861760000|2021-09-28 20:42:40|203490.8|203340.8|203486.6|203336.6|203490.8|203340.8|203484.3|203334.3|11
1632861770000|2021-09-28 20:42:50|203485.8|203335.8|203486.5|203336.5|203490.3|203340.3|203484|203334|13
1632861780000|2021-09-28 20:43:00|203485.2|203335.2|203481.8|203331.8|203487|203337|203481.7|203331.7|21
1632861790000|2021-09-28 20:43:10|203482.1|203332.1|203476.5|203326.5|203484.6|203334.6|203476.5|203326.5|24
1632861800000|2021-09-28 20:43:20|203476.8|203326.8|203479|203329|203479|203329|203476.8|203326.8|25
1632861810000|2021-09-28 20:43:30|203478.9|203328.9|203477.6|203327.6|203479.5|203329.5|203476.7|203326.7|29
1632861820000|2021-09-28 20:43:40|203477.3|203327.3|203476.7|203326.7|203478.2|203328.2|203475.2|203325.2|30
1632861830000|2021-09-28 20:43:50|203476.6|203326.6|203477.2|203327.2|203478.8|203328.8|203473.9|203323.9|34
1632861840000|2021-09-28 20:44:00|203477.5|203327.5|203477.6|203327.6|203479.6|203329.6|203476.4|203326.4|27
1632861850000|2021-09-28 20:44:10|203477.7|203327.7|203474.3|203324.3|203477.7|203327.7|203473.6|203323.6|18
1632861860000|2021-09-28 20:44:20|203473.8|203323.8|203474.7|203324.7|203477|203327|203473.8|203323.8|4
1632861870000|2021-09-28 20:44:30|203476.6|203326.6|203477|203327|203480|203330|203472.7|203322.7|10
1632861880000|2021-09-28 20:44:40|203473.8|203323.8|203478.2|203328.2|203479|203329|203473.8|203323.8|6
1632861890000|2021-09-28 20:44:50|203477.6|203327.6|203477.1|203327.1|203478.9|203328.9|203476.7|203326.7|13
1632861900000|2021-09-28 20:45:00|203475.7|203325.7|203475.7|203325.7|203478.6|203328.6|203472.5|203322.5|26
1632861910000|2021-09-28 20:45:10|203474.7|203324.7|203479.6|203329.6|203479.6|203329.6|203474.7|203324.7|10
1632861920000|2021-09-28 20:45:20|203477.3|203327.3|203481|203331|203483.4|203333.4|203474.9|203324.9|17
1632861930000|2021-09-28 20:45:30|203482.4|203332.4|203479|203329|203482.6|203332.6|203478.1|203328.1|15
1632861940000|2021-09-28 20:45:40|203479.1|203329.1|203481|203331|203481.6|203331.6|203478.8|203328.8|11
1632861950000|2021-09-28 20:45:50|203479.8|203329.8|203453.2|203303.2|203481.4|203331.4|203453.2|203303.2|22
1632861960000|2021-09-28 20:46:00|203456.3|203306.3|203452.6|203302.6|203456.3|203306.3|203448.2|203298.2|25
1632861970000|2021-09-28 20:46:10|203452.2|203302.2|203452.8|203302.8|203455|203305|203450.6|203300.6|16
1632861980000|2021-09-28 20:46:20|203453|203303|203451.3|203301.3|203453|203303|203448.1|203298.1|20
1632861990000|2021-09-28 20:46:30|203451.7|203301.7|203450.7|203300.7|203453|203303|203448.1|203298.1|27
1632862000000|2021-09-28 20:46:40|203450.6|203300.6|203448.1|203298.1|203451.9|203301.9|203439.8|203289.8|23
1632862010000|2021-09-28 20:46:50|203449.9|203299.9|203445.5|203295.5|203449.9|203299.9|203443.6|203293.6|9
1632862020000|2021-09-28 20:47:00|203445.3|203295.3|203443.5|203293.5|203449.5|203299.5|203435.8|203285.8|25
1632862030000|2021-09-28 20:47:10|203440.2|203290.2|203442.9|203292.9|203445.5|203295.5|203439.2|203289.2|15
1632862040000|2021-09-28 20:47:20|203443.8|203293.8|203446.3|203296.3|203446.4|203296.4|203443.2|203293.2|7
1632862050000|2021-09-28 20:47:30|203446.4|203296.4|203451.8|203301.8|203451.8|203301.8|203445.1|203295.1|14
1632862060000|2021-09-28 20:47:40|203448.3|203298.3|203448.4|203298.4|203451.4|203301.4|203447.5|203297.5|22
1632862070000|2021-09-28 20:47:50|203448.5|203298.5|203449.2|203299.2|203449.6|203299.6|203447.1|203297.1|18
1632862080000|2021-09-28 20:48:00|203449.4|203299.4|203446.6|203296.6|203449.4|203299.4|203446.6|203296.6|7
1632862090000|2021-09-28 20:48:10|203447.9|203297.9|203450.7|203300.7|203452.9|203302.9|203447.9|203297.9|11
1632862100000|2021-09-28 20:48:20|203451.1|203301.1|203454.3|203304.3|203455.6|203305.6|203451.1|203301.1|17
1632862110000|2021-09-28 20:48:30|203454.5|203304.5|203454.5|203304.5|203455.6|203305.6|203453.4|203303.4|17
1632862120000|2021-09-28 20:48:40|203453.5|203303.5|203448.1|203298.1|203455.2|203305.2|203448.1|203298.1|18
1632862130000|2021-09-28 20:48:50|203448.2|203298.2|203453.1|203303.1|203453.1|203303.1|203448.1|203298.1|27
1632862140000|2021-09-28 20:49:00|203452.6|203302.6|203445.8|203295.8|203452.7|203302.7|203445.3|203295.3|23
1632862150000|2021-09-28 20:49:10|203443.8|203293.8|203442.5|203292.5|203448.9|203298.9|203442.5|203292.5|31
1632862160000|2021-09-28 20:49:20|203445|203295|203447.3|203297.3|203448.4|203298.4|203442|203292|28
1632862170000|2021-09-28 20:49:30|203442.9|203292.9|203437.6|203287.6|203448.7|203298.7|203437.6|203287.6|30
1632862180000|2021-09-28 20:49:40|203445.9|203295.9|203446.9|203296.9|203450.1|203300.1|203445.5|203295.5|29
1632862190000|2021-09-28 20:49:50|203444.7|203294.7|203444.5|203294.5|203447.6|203297.6|203443.9|203293.9|20
1632862200000|2021-09-28 20:50:00|203447.2|203297.2|203443.2|203293.2|203447.2|203297.2|203441.7|203291.7|18
1632862210000|2021-09-28 20:50:10|203443.6|203293.6|203443|203293|203444.9|203294.9|203442.9|203292.9|23
1632862220000|2021-09-28 20:50:20|203443.5|203293.5|203447.2|203297.2|203450.3|203300.3|203442.2|203292.2|15
1632862230000|2021-09-28 20:50:30|203448.8|203298.8|203442.7|203292.7|203449.5|203299.5|203440.2|203290.2|11
1632862240000|2021-09-28 20:50:40|203442.9|203292.9|203443|203293|203443|203293|203425.9|203275.9|18
1632862250000|2021-09-28 20:50:50|203434.6|203284.6|203439.7|203289.7|203441|203291|203434.6|203284.6|6
1632862260000|2021-09-28 20:51:00|203442.7|203292.7|203440.5|203290.5|203443.8|203293.8|203435.3|203285.3|10
1632862270000|2021-09-28 20:51:10|203440|203290|203440.7|203290.7|203441.8|203291.8|203438.9|203288.9|13
1632862280000|2021-09-28 20:51:20|203441|203291|203446.5|203296.5|203447.1|203297.1|203436.6|203286.6|16
1632862290000|2021-09-28 20:51:30|203447|203297|203447.4|203297.4|203449.9|203299.9|203444.9|203294.9|21
1632862300000|2021-09-28 20:51:40|203446.7|203296.7|203447.1|203297.1|203448.1|203298.1|203445.3|203295.3|14
1632862310000|2021-09-28 20:51:50|203446.2|203296.2|203449.4|203299.4|203450|203300|203446|203296|17
1632862320000|2021-09-28 20:52:00|203449.3|203299.3|203448.1|203298.1|203449.5|203299.5|203444.8|203294.8|27
1632862330000|2021-09-28 20:52:10|203446.5|203296.5|203443.3|203293.3|203451.1|203301.1|203443.3|203293.3|24
1632862340000|2021-09-28 20:52:20|203442.8|203292.8|203445.3|203295.3|203445.3|203295.3|203442.3|203292.3|16
1632862350000|2021-09-28 20:52:30|203445|203295|203445.4|203295.4|203447.9|203297.9|203442.2|203292.2|13
1632862360000|2021-09-28 20:52:40|203445.7|203295.7|203448.9|203298.9|203448.9|203298.9|203445.5|203295.5|12
1632862370000|2021-09-28 20:52:50|203449.4|203299.4|203445.7|203295.7|203449.4|203299.4|203445.7|203295.7|13
1632862380000|2021-09-28 20:53:00|203445.8|203295.8|203444.8|203294.8|203446.3|203296.3|203443.9|203293.9|16
1632862390000|2021-09-28 20:53:10|203442.3|203292.3|203446.2|203296.2|203447.3|203297.3|203441.6|203291.6|12
1632862400000|2021-09-28 20:53:20|203446.3|203296.3|203444.1|203294.1|203446.3|203296.3|203444.1|203294.1|3
1632862410000|2021-09-28 20:53:30|203442.3|203292.3|203446.2|203296.2|203449.3|203299.3|203442.2|203292.2|9
1632862420000|2021-09-28 20:53:40|203447.1|203297.1|203448.4|203298.4|203448.4|203298.4|203444.5|203294.5|10
1632862430000|2021-09-28 20:53:50|203445.6|203295.6|203445.1|203295.1|203449.2|203299.2|203443.8|203293.8|11
1632862440000|2021-09-28 20:54:00|203442.6|203292.6|203445.6|203295.6|203446.9|203296.9|203442.6|203292.6|7
1632862450000|2021-09-28 20:54:10|203446.6|203296.6|203444.2|203294.2|203447.2|203297.2|203443.7|203293.7|10
1632862460000|2021-09-28 20:54:20|203445.1|203295.1|203445.6|203295.6|203445.6|203295.6|203444.7|203294.7|6
1632862470000|2021-09-28 20:54:30|203446.1|203296.1|203439.2|203289.2|203446.9|203296.9|203439.2|203289.2|8
1632862480000|2021-09-28 20:54:40|203440.1|203290.1|203445.9|203295.9|203445.9|203295.9|203440.1|203290.1|16
1632862490000|2021-09-28 20:54:50|203445.2|203295.2|203443.8|203293.8|203445.2|203295.2|203439.7|203289.7|14
1632862500000|2021-09-28 20:55:00|203439.4|203289.4|203436|203286|203442.1|203292.1|203430.8|203280.8|13
1632862510000|2021-09-28 20:55:10|203434.8|203284.8|203445.7|203295.7|203445.7|203295.7|203434.8|203284.8|8
1632862520000|2021-09-28 20:55:20|203442.8|203292.8|203443.7|203293.7|203444.1|203294.1|203442.7|203292.7|6
1632862530000|2021-09-28 20:55:30|203441.9|203291.9|203443.5|203293.5|203445.4|203295.4|203441.4|203291.4|4
1632862540000|2021-09-28 20:55:40|203432.6|203282.6|203437.1|203287.1|203437.1|203287.1|203432.6|203282.6|9
1632862550000|2021-09-28 20:55:50|203437.8|203287.8|203440.4|203290.4|203442.8|203292.8|203430.3|203280.3|9
1632862560000|2021-09-28 20:56:00|203438.1|203288.1|203435.7|203285.7|203440.6|203290.6|203435.7|203285.7|10
1632862570000|2021-09-28 20:56:10|203435.8|203285.8|203438.1|203288.1|203438.1|203288.1|203429.7|203279.7|5
1632862580000|2021-09-28 20:56:20|203435.7|203285.7|203443.9|203293.9|203443.9|203293.9|203433.4|203283.4|11
1632862590000|2021-09-28 20:56:30|203444.5|203294.5|203445.3|203295.3|203446.8|203296.8|203441.4|203291.4|9
1632862600000|2021-09-28 20:56:40|203445.2|203295.2|203445.6|203295.6|203445.8|203295.8|203444.1|203294.1|7
1632862610000|2021-09-28 20:56:50|203445.5|203295.5|203440.7|203290.7|203445.5|203295.5|203440.7|203290.7|6
1632862620000|2021-09-28 20:57:00|203442.6|203292.6|203439.9|203289.9|203444.9|203294.9|203432.6|203282.6|12
1632862630000|2021-09-28 20:57:10|203440.1|203290.1|203436.1|203286.1|203440.5|203290.5|203435.6|203285.6|8
1632862640000|2021-09-28 20:57:20|203437.1|203287.1|203434.6|203284.6|203437.7|203287.7|203429.6|203279.6|6
1632862650000|2021-09-28 20:57:30|203434.8|203284.8|203430.8|203280.8|203437|203287|203430.8|203280.8|4
1632862660000|2021-09-28 20:57:40|203429.3|203279.3|203444.5|203294.5|203444.5|203294.5|203427.1|203277.1|6
1632862670000|2021-09-28 20:57:50|203443|203293|203441.2|203291.2|203445.8|203295.8|203439.2|203289.2|16
1632862680000|2021-09-28 20:58:00|203442|203292|203442.8|203292.8|203444.7|203294.7|203439.6|203289.6|20
1632862690000|2021-09-28 20:58:10|203439.5|203289.5|203445.2|203295.2|203445.2|203295.2|203439.5|203289.5|13
1632862700000|2021-09-28 20:58:20|203444.9|203294.9|203444.1|203294.1|203445.2|203295.2|203442.9|203292.9|11
1632862710000|2021-09-28 20:58:30|203443.3|203293.3|203459.2|203309.2|203463.6|203313.6|203443.3|203293.3|19
1632862720000|2021-09-28 20:58:40|203459|203309|203451.6|203301.6|203459|203309|203449.6|203299.6|14
1632862730000|2021-09-28 20:58:50|203451.5|203301.5|203454|203304|203455.9|203305.9|203451.5|203301.5|5
1632862740000|2021-09-28 20:59:00|203458|203308|203458.9|203308.9|203460.6|203310.6|203458|203308|9
1632862750000|2021-09-28 20:59:10|203460.4|203310.4|203449.7|203299.7|203462.2|203312.2|203449.7|203299.7|14
1632862760000|2021-09-28 20:59:20|203449.9|203299.9|203466.2|203316.2|203466.7|203316.7|203449.6|203299.6|15
1632862770000|2021-09-28 20:59:30|203469.1|203319.1|203354|203204|203469.4|203319.4|203354|203204|19
1632862780000|2021-09-28 20:59:40|203354.2|203204.2|203417.1|203267.1|203477.2|203284.5|203352.6|203202.6|21
1632862790000|2021-09-28 20:59:50|203417.4|203267.4|203566.9|203269.9|203588.4|203325.3|203417.4|203232.7|21
1632862800000|2021-09-28 21:00:00|203528|203231|203530.7|203233.7|203568.9|203271.9|203528|203231|4
1632862810000|2021-09-28 21:00:10|203565.7|203268.7|203565.7|203268.7|203565.7|203268.7|203565.7|203268.7|1
1632862820000|2021-09-28 21:00:20|203564.8|203267.8|203557.8|203260.8|203564.8|203267.8|203557.8|203260.8|2
1632862830000|2021-09-28 21:00:30|203600|203303|203600|203303|203600|203303|203600|203303|1
1632862840000|2021-09-28 21:00:40|203616|203319|203617.2|203320.2|203617.4|203320.4|203616|203319|3
1632862850000|2021-09-28 21:00:50|203619.6|203322.6|203612.7|203315.7|203622.4|203325.4|203612.7|203315.7|3
1632862860000|2021-09-28 21:01:00|203612.6|203315.6|203612.6|203315.6|203612.6|203315.6|203612.6|203315.6|1
1632862880000|2021-09-28 21:01:20|203611.5|203314.5|203340.9|203190.9|203611.5|203314.5|203335.5|203185.5|11
1632862890000|2021-09-28 21:01:30|203341|203191|203341.4|203191.4|203341.4|203191.4|203341|203191|3
1632862920000|2021-09-28 21:02:00|203342.1|203192.1|203342.1|203192.1|203342.1|203192.1|203342.1|203192.1|1
1632862930000|2021-09-28 21:02:10|203342.2|203192.2|203342.2|203192.2|203342.2|203192.2|203342.2|203192.2|1
1632862940000|2021-09-28 21:02:20|203342.7|203192.7|203338.6|203188.6|203342.7|203192.7|203338.6|203188.6|3
1632862950000|2021-09-28 21:02:30|203340.2|203190.2|203337.9|203187.9|203340.2|203190.2|203337.9|203187.9|2
1632862960000|2021-09-28 21:02:40|203338.5|203188.5|203338.4|203188.4|203338.5|203188.5|203338.4|203188.4|2
1632862970000|2021-09-28 21:02:50|203330.1|203180.1|203390.7|203240.7|203390.7|203240.7|203330.1|203180.1|11
1632862980000|2021-09-28 21:03:00|203391.4|203241.4|203406.7|203256.7|203406.9|203256.9|203391.2|203241.2|7
1632862990000|2021-09-28 21:03:10|203407.4|203257.4|203409.4|203259.4|203409.4|203259.4|203407.4|203257.4|3
1632863000000|2021-09-28 21:03:20|203413.1|203263.1|203412.6|203262.6|203413.1|203263.1|203412.6|203262.6|3
1632863010000|2021-09-28 21:03:30|203413.6|203263.6|203407.5|203257.5|203413.6|203263.6|203407.5|203257.5|3
1632863020000|2021-09-28 21:03:40|203409.7|203259.7|203407.8|203257.8|203409.7|203259.7|203407.5|203257.5|4
1632863030000|2021-09-28 21:03:50|203410|203260|203407.3|203257.3|203410|203260|203407.3|203257.3|5
1632863040000|2021-09-28 21:04:00|203409.5|203259.5|203418.2|203268.2|203420.5|203270.5|203409.5|203259.5|17
1632863050000|2021-09-28 21:04:10|203415.1|203265.1|203412.7|203262.7|203418.2|203268.2|203412.7|203262.7|18
1632863060000|2021-09-28 21:04:20|203413|203263|203419.1|203269.1|203419.1|203269.1|203413|203263|18
1632863070000|2021-09-28 21:04:30|203416.1|203266.1|203412.6|203262.6|203419.1|203269.1|203412.6|203262.6|18
1632863080000|2021-09-28 21:04:40|203414.9|203264.9|203416.6|203266.6|203416.6|203266.6|203412.6|203262.6|18
1632863090000|2021-09-28 21:04:50|203413.6|203263.6|203409.6|203259.6|203416.5|203266.5|203409|203259|20
1632863100000|2021-09-28 21:05:00|203413.6|203263.6|203384.8|203234.8|203441.9|203291.9|203384.8|203234.8|17
1632863110000|2021-09-28 21:05:10|203384.3|203234.3|203387.4|203237.4|203438.1|203245|203383.8|203177.6|9
1632863120000|2021-09-28 21:05:20|203391.8|203241.8|203383|203233|203395.1|203245.1|203383|203233|7
1632863130000|2021-09-28 21:05:30|203382|203232|203411.7|203261.7|203413.4|203263.4|203382|203232|5
1632863140000|2021-09-28 21:05:40|203408.2|203258.2|203407.5|203257.5|203414.1|203264.1|203399.2|203249.2|5
1632863150000|2021-09-28 21:05:50|203408|203258|203400.5|203250.5|203408|203258|203400.5|203250.5|2
1632863160000|2021-09-28 21:06:00|203405.7|203255.7|203414.1|203264.1|203414.1|203264.1|203405.7|203255.7|3
1632863170000|2021-09-28 21:06:10|203409.7|203259.7|203383.8|203233.8|203412.3|203262.3|203383.5|203233.5|11
1632863180000|2021-09-28 21:06:20|203384.2|203234.2|203401.1|203251.1|203401.1|203251.1|203381.7|203231.7|14
1632863190000|2021-09-28 21:06:30|203402.9|203252.9|203406.7|203256.7|203406.7|203256.7|203390.6|203240.6|4
1632863200000|2021-09-28 21:06:40|203430|203280|203423.2|203273.2|203430|203280|203422.5|203272.5|9
1632863210000|2021-09-28 21:06:50|203423.9|203273.9|203412.2|203262.2|203423.9|203273.9|203376.5|203226.5|12
1632863220000|2021-09-28 21:07:00|203412.1|203262.1|203407.4|203257.4|203416.5|203266.5|203407.4|203257.4|10
1632863230000|2021-09-28 21:07:10|203403.1|203253.1|203409.1|203259.1|203409.1|203259.1|203403.1|203253.1|4
1632863240000|2021-09-28 21:07:20|203410.4|203260.4|203378.4|203228.4|203410.4|203260.4|203376.8|203226.8|4
1632863250000|2021-09-28 21:07:30|203379.2|203229.2|203376.9|203226.9|203383.8|203233.8|203376.9|203226.9|5
1632863260000|2021-09-28 21:07:40|203378|203228|203416.3|203266.3|203419|203269|203378|203228|6
1632863270000|2021-09-28 21:07:50|203409|203259|203413.6|203263.6|203413.9|203263.9|203409|203259|6
1632863280000|2021-09-28 21:08:00|203415.1|203265.1|203409.7|203259.7|203418|203268|203405.4|203255.4|14
1632863290000|2021-09-28 21:08:10|203406|203256|203419.1|203269.1|203419.1|203269.1|203406|203256|2
1632863300000|2021-09-28 21:08:20|203419.8|203269.8|203419.8|203269.8|203419.8|203269.8|203419.8|203269.8|1
1632863310000|2021-09-28 21:08:30|203419.1|203269.1|203405.8|203255.8|203419.1|203269.1|203405.8|203255.8|4
1632863320000|2021-09-28 21:08:40|203421|203271|203416.9|203266.9|203426.2|203276.2|203413.8|203263.8|6
1632863330000|2021-09-28 21:08:50|203408.1|203258.1|203396.5|203246.5|203408.1|203258.1|203387.5|203237.5|4
1632863340000|2021-09-28 21:09:00|203404.7|203254.7|203407.4|203257.4|203407.4|203257.4|203404.7|203254.7|4
1632863350000|2021-09-28 21:09:10|203401.2|203251.2|203403.8|203253.8|203403.8|203253.8|203398.3|203248.3|3
1632863360000|2021-09-28 21:09:20|203410|203260|203404.6|203254.6|203410|203260|203404.6|203254.6|2
1632863370000|2021-09-28 21:09:30|203404.1|203254.1|203401|203251|203407.4|203257.4|203397|203247|4
1632863390000|2021-09-28 21:09:50|203452|203187|203450.8|203181.7|203452|203187|203450.8|203178.3|3
1632863400000|2021-09-28 21:10:00|203386.6|203236.6|203406|203256|203413.5|203263.5|203386.6|203236.6|5
1632863410000|2021-09-28 21:10:10|203421.4|203271.4|203419.3|203269.3|203421.4|203271.4|203419.3|203269.3|2
1632863420000|2021-09-28 21:10:20|203420.1|203270.1|203423.1|203273.1|203423.5|203273.5|203415.4|203265.4|6
1632863430000|2021-09-28 21:10:30|203415.4|203265.4|203397.1|203247.1|203415.4|203265.4|203389.2|203239.2|4
1632863440000|2021-09-28 21:10:40|203387|203237|203393|203243|203393|203243|203386.8|203236.8|3
1632863450000|2021-09-28 21:10:50|203390.5|203240.5|203391.6|203241.6|203403.9|203253.9|203390.5|203240.5|5
1632863460000|2021-09-28 21:11:00|203393.1|203243.1|203404.8|203254.8|203407.6|203257.6|203393.1|203243.1|5
1632863470000|2021-09-28 21:11:10|203419.2|203269.2|203430.5|203280.5|203430.5|203280.5|203419.2|203269.2|4
1632863480000|2021-09-28 21:11:20|203430.2|203280.2|203379.4|203229.4|203430.2|203280.2|203379.4|203229.4|5
1632863490000|2021-09-28 21:11:30|203386.3|203236.3|203379.4|203229.4|203386.3|203236.3|203379.4|203229.4|3
1632863500000|2021-09-28 21:11:40|203390.3|203240.3|203382.9|203232.9|203390.3|203240.3|203382.8|203232.8|5
1632863510000|2021-09-28 21:11:50|203379.5|203229.5|203454|203202.9|203454|203229.5|203379.5|203202.9|2
1632863520000|2021-09-28 21:12:00|203410|203260|203426.7|203276.7|203426.7|203276.7|203402.8|203252.8|4
1632863530000|2021-09-28 21:12:10|203434.1|203284.1|203431.6|203281.6|203434.1|203284.1|203431.6|203281.6|2
1632863540000|2021-09-28 21:12:20|203430.4|203280.4|203396.8|203246.8|203430.4|203280.4|203396.8|203246.8|4
1632863550000|2021-09-28 21:12:30|203392.2|203242.2|203405.9|203255.9|203409.6|203259.6|203384.6|203234.6|8
1632863560000|2021-09-28 21:12:40|203400.2|203250.2|203402.6|203252.6|203406.9|203256.9|203397.9|203247.9|4
1632863570000|2021-09-28 21:12:50|203403.2|203253.2|203419.6|203269.6|203421|203271|203403.2|203253.2|6
1632863580000|2021-09-28 21:13:00|203419.5|203269.5|203423.4|203273.4|203424|203274|203418.4|203268.4|8
1632863590000|2021-09-28 21:13:10|203416.6|203266.6|203399.9|203249.9|203418.4|203268.4|203399.9|203249.9|5
1632863600000|2021-09-28 21:13:20|203402.2|203252.2|203394.2|203244.2|203402.2|203252.2|203394.2|203244.2|5
1632863610000|2021-09-28 21:13:30|203392.3|203242.3|203392.8|203242.8|203397.5|203247.5|203387.9|203237.9|5
1632863620000|2021-09-28 21:13:40|203390.8|203240.8|203423.5|203273.5|203423.5|203273.5|203387.6|203237.6|3
1632863630000|2021-09-28 21:13:50|203402.8|203252.8|203414.8|203264.8|203418.2|203268.2|203402.8|203252.8|5
1632863640000|2021-09-28 21:14:00|203418|203268|203421.9|203271.9|203421.9|203271.9|203418|203268|2
1632863650000|2021-09-28 21:14:10|203408|203258|203386.4|203236.4|203410|203260|203384.8|203234.8|6
1632863660000|2021-09-28 21:14:20|203382|203232|203382|203232|203382|203232|203382|203232|1
1632863670000|2021-09-28 21:14:30|203392.4|203242.4|203441.2|203291.2|203441.2|203291.2|203392.4|203242.4|3
1632863680000|2021-09-28 21:14:40|203423.4|203273.4|203432.5|203282.5|203432.5|203282.5|203423.4|203273.4|3
1632863690000|2021-09-28 21:14:50|203408.3|203258.3|203415.6|203265.6|203415.6|203265.6|203408.3|203258.3|2
1632863700000|2021-09-28 21:15:00|203425.9|203275.9|203419.3|203269.3|203425.9|203275.9|203419.3|203269.3|2
1632863710000|2021-09-28 21:15:10|203408.3|203258.3|203441.2|203291.2|203441.2|203291.2|203402.8|203252.8|3
1632863730000|2021-09-28 21:15:30|203410.5|203260.5|203402.8|203252.8|203410.5|203260.5|203402.8|203252.8|2
1632863740000|2021-09-28 21:15:40|203441.2|203291.2|203441.2|203291.2|203441.2|203291.2|203441.2|203291.2|1
1632863750000|2021-09-28 21:15:50|203402.8|203252.8|203429.1|203279.1|203432.5|203282.5|203402.8|203252.8|6
1632863760000|2021-09-28 21:16:00|203400|203250|203399.8|203249.8|203415.9|203265.9|203399.8|203249.8|5
1632863770000|2021-09-28 21:16:10|203397|203247|203395.5|203245.5|203397|203247|203395.3|203245.3|3
1632863780000|2021-09-28 21:16:20|203395.6|203245.6|203398|203248|203407|203257|203395.6|203245.6|7
1632863790000|2021-09-28 21:16:30|203394.7|203244.7|203414|203264|203414|203264|203394.7|203244.7|2
1632863810000|2021-09-28 21:16:50|203408.3|203258.3|203459|203164|203459|203291.2|203408.3|203164|3
1632863820000|2021-09-28 21:17:00|203406|203165.2|203402.6|203252.6|203406|203256|203401.6|203162.3|5
1632863830000|2021-09-28 21:17:10|203403.5|203253.5|203398|203248|203403.5|203253.5|203398|203248|5
1632863840000|2021-09-28 21:17:20|203397.5|203247.5|203409.7|203259.7|203409.7|203259.7|203393.2|203243.2|5
1632863850000|2021-09-28 21:17:30|203411|203261|203422.8|203272.8|203424.4|203274.4|203411|203261|4
1632863860000|2021-09-28 21:17:40|203411|203261|203415.6|203265.6|203415.6|203265.6|203403.4|203253.4|5
1632863870000|2021-09-28 21:17:50|203391.6|203241.6|203387.3|203237.3|203391.6|203241.6|203385.4|203235.4|4
1632863880000|2021-09-28 21:18:00|203392.5|203242.5|203396|203246|203401.7|203251.7|203392.5|203242.5|7
1632863890000|2021-09-28 21:18:10|203389.7|203239.7|203390.5|203240.5|203390.5|203240.5|203389.7|203239.7|2
1632863900000|2021-09-28 21:18:20|203422.7|203272.7|203407.7|203257.7|203422.7|203272.7|203407.7|203257.7|4
1632863910000|2021-09-28 21:18:30|203406.9|203256.9|203408|203258|203415.6|203265.6|203406.9|203256.9|4
1632863920000|2021-09-28 21:18:40|203404|203254|203448.3|203174.8|203448.3|203266|203404|203174.8|4
1632863930000|2021-09-28 21:18:50|203446.2|203176.1|203451|203172.4|203451|203177.8|203443|203172.4|3
1632863940000|2021-09-28 21:19:00|203387.9|203237.9|203385.5|203235.5|203395.7|203245.7|203385.1|203235.1|5
1632863950000|2021-09-28 21:19:10|203383.9|203233.9|203385.7|203235.7|203388.3|203238.3|203383.9|203233.9|4
1632863960000|2021-09-28 21:19:20|203459|203199.5|203459|203199.5|203459|203199.5|203459|203199.5|1
1632863970000|2021-09-28 21:19:30|203412.4|203262.4|203402.8|203252.8|203413.3|203263.3|203402.8|203252.8|3
1632863980000|2021-09-28 21:19:40|203441.2|203291.2|203459|203164.3|203459|203291.2|203441.2|203161.8|5
1632863990000|2021-09-28 21:19:50|203392.1|203242.1|203382.6|203232.6|203392.1|203242.1|203376|203226|4
1632864000000|2021-09-28 21:20:00|203379.2|203229.2|203390.1|203240.1|203390.1|203240.1|203379.2|203229.2|5
1632864010000|2021-09-28 21:20:10|203393.7|203243.7|203404|203254|203404|203254|203393.7|203243.7|3
1632864020000|2021-09-28 21:20:20|203416|203266|203413.6|203263.6|203416|203266|203413.6|203263.6|2
1632864030000|2021-09-28 21:20:30|203412|203262|203451|203172.2|203451|203266|203412|203172.2|4
1632864040000|2021-09-28 21:20:40|203390.2|203240.2|203370.5|203220.5|203390.2|203240.2|203370.5|203220.5|3
1632864050000|2021-09-28 21:20:50|203388.3|203238.3|203459|203164|203459|203238.3|203388.3|203163|4
1632864060000|2021-09-28 21:21:00||203162.3||203162.3||203162.3||203162.3|1
1632864070000|2021-09-28 21:21:10|203402.8|203252.8|203432.5|203282.5|203432.5|203282.5|203402.8|203252.8|7
1632864080000|2021-09-28 21:21:20|203430.5|203280.5|203440.5|203290.5|203440.5|203290.5|203430.5|203280.5|2
1632864090000|2021-09-28 21:21:30|203408.3|203258.3|203394.5|203244.5|203410.5|203260.5|203383|203233|6
1632864100000|2021-09-28 21:21:40|203389.4|203239.4|203409.9|203259.9|203409.9|203259.9|203380.7|203230.7|10
1632864110000|2021-09-28 21:21:50|203411|203261|203397.8|203247.8|203411|203261|203389.6|203239.6|15
1632864120000|2021-09-28 21:22:00|203397|203247|203423|203273|203429.3|203279.3|203394.8|203244.8|5
1632864130000|2021-09-28 21:22:10|203422.8|203272.8|203408.9|203258.9|203422.8|203272.8|203395.2|203245.2|8
1632864140000|2021-09-28 21:22:20|203409.5|203259.5|203454.7|203172.9|203454.7|203273.3|203409.5|203172.9|5
1632864150000|2021-09-28 21:22:30|203379.3|203229.3|203396.8|203246.8|203396.8|203246.8|203372|203222|3
1632864160000|2021-09-28 21:22:40|203390|203240|203385.6|203235.6|203390|203240|203385.6|203235.6|4
1632864170000|2021-09-28 21:22:50|203387.4|203237.4|203459|203199.2|203459|203237.4|203387.4|203199.2|2
1632864180000|2021-09-28 21:23:00|203394.3|203244.3|203385.4|203235.4|203397.5|203247.5|203385.4|203235.4|3
1632864190000|2021-09-28 21:23:10|203429.8|203279.8|203429.8|203279.8|203429.8|203279.8|203429.8|203279.8|1
1632864200000|2021-09-28 21:23:20|203459|203162|203459|203162|203459|203162|203458.2|203161.2|4
1632864210000|2021-09-28 21:23:30|203377.1|203162.2|203380|203230|203380|203230|203359.4|203162.2|4
1632864220000|2021-09-28 21:23:40|203373.9|203223.9|203373.9|203223.9|203373.9|203223.9|203373.9|203223.9|1
1632864230000|2021-09-28 21:23:50|203370.9|203220.9|203429.8|203279.8|203429.8|203279.8|203370.9|203220.9|3
1632864250000|2021-09-28 21:24:10|203385.4|203235.4|203383.9|203233.9|203405.6|203255.6|203383.9|203233.9|4
1632864260000|2021-09-28 21:24:20|203374.8|203224.8|203446|203181.7|203452.5|203224.8|203374.8|203176.9|3
1632864270000|2021-09-28 21:24:30|203459|203163.3|203389.8|203239.8|203459|203243.8|203374.3|203163.3|6
1632864280000|2021-09-28 21:24:40|203385.5|203235.5|203459|203207.1|203459|203235.5|203385.5|203207.1|2
1632864300000|2021-09-28 21:25:00|203378.2|203228.2|203366.1|203216.1|203378.2|203228.2|203366.1|203216.1|2
1632864310000|2021-09-28 21:25:10|203356.8|203206.8|203458.4|203161.4|203458.4|203206.8|203349.4|203161.4|3
1632864320000|2021-09-28 21:25:20|203459|203162.3|203381.1|203231.1|203459|203255.7|203377.8|203162.3|5
1632864330000|2021-09-28 21:25:30|203377.5|203227.5|203398.8|203248.8|203398.8|203248.8|203376.2|203226.2|5
1632864340000|2021-09-28 21:25:40|203393.7|203243.7|203389.6|203239.6|203426.1|203276.1|203386|203236|4
1632864350000|2021-09-28 21:25:50|203399.6|203249.6|203390.3|203240.3|203399.6|203249.6|203382.2|203232.2|4
1632864360000|2021-09-28 21:26:00|203386.8|203236.8|203381.7|203231.7|203402|203252|203381.7|203231.7|4
1632864370000|2021-09-28 21:26:10|203457|203178.5|203380.3|203230.3|203457|203230.3|203380.3|203174.4|4
1632864380000|2021-09-28 21:26:20|203373.9|203223.9|203386.7|203236.7|203388.4|203238.4|203373.9|203223.9|4
1632864390000|2021-09-28 21:26:30|203377.2|203227.2|203424.8|203274.8|203424.8|203274.8|203377.2|203227.2|4
1632864400000|2021-09-28 21:26:40|203424.6|203274.6|203375.8|203225.8|203424.6|203274.6|203373|203223|3
1632864410000|2021-09-28 21:26:50|203382.2|203232.2|203386.8|203236.8|203395.1|203245.1|203382.2|203232.2|4
1632864420000|2021-09-28 21:27:00|203382.2|203232.2|203369.8|203219.8|203382.2|203232.2|203359.2|203209.2|5
1632864430000|2021-09-28 21:27:10|203361.9|203211.9|203361.9|203211.9|203361.9|203211.9|203361.9|203211.9|1
1632864440000|2021-09-28 21:27:20|203453.8|203156.8|203362.3|203212.3|203455.8|203213.8|203362.3|203156.8|4
1632864450000|2021-09-28 21:27:30|203360.8|203210.8|203459|203185.1|203459|203210.8|203360.8|203185.1|2
1632864460000|2021-09-28 21:27:40|203422.7|203272.7|203425.7|203275.7|203425.7|203275.7|203422.7|203272.7|2
1632864470000|2021-09-28 21:27:50|203426.7|203276.7|203375.6|203225.6|203426.7|203276.7|203375.6|203225.6|4
1632864480000|2021-09-28 21:28:00|203367.2|203217.2|203385.3|203235.3|203385.3|203235.3|203367.2|203217.2|4
1632864490000|2021-09-28 21:28:10|203376.8|203226.8|203370.5|203220.5|203376.8|203226.8|203367.4|203217.4|5
1632864500000|2021-09-28 21:28:20|203372.8|203222.8|203399.5|203249.5|203399.5|203249.5|203372.8|203222.8|4
1632864510000|2021-09-28 21:28:30|203406.8|203256.8|203375.8|203225.8|203406.8|203256.8|203373|203223|4
1632864520000|2021-09-28 21:28:40|203382.2|203232.2|203390.3|203240.3|203395.1|203245.1|203382.2|203232.2|3
1632864530000|2021-09-28 21:28:50|203449.5|203152.5|203443|203177|203471.9|203263.8|203411.2|203152.5|16
1632864540000|2021-09-28 21:29:00|203446.2|203167.9|203359.2|203209.2|203446.2|203209.8|203359.2|203167.9|7
1632864550000|2021-09-28 21:29:10|203360.2|203210.2|203384.4|203234.4|203420.3|203235.9|203360.2|203167.8|7
1632864560000|2021-09-28 21:29:20|203424|203274|203385.5|203235.5|203424|203274|203373.8|203223.8|4
1632864570000|2021-09-28 21:29:30|203382.2|203232.2|203382.2|203232.2|203382.2|203232.2|203382.2|203232.2|1
1632864580000|2021-09-28 21:29:40|203395.1|203245.1|203365.6|203215.6|203395.1|203245.1|203365.6|203215.6|3
1632864590000|2021-09-28 21:29:50|203456.2|203159.2|203204.2|202907.2|203456.2|203256|203180.2|202883.2|28
1632864600000|2021-09-28 21:30:00|203200.5|202903.5|203181|202884|203200.5|202903.5|203164.6|202867.6|24
1632864610000|2021-09-28 21:30:10|203182|202885|203201.3|202904.3|203201.3|202904.3|203182|202885|20
1632864620000|2021-09-28 21:30:20|203201.1|202904.1|203205.3|202908.3|203205.3|202908.3|203199.8|202902.8|18
1632864630000|2021-09-28 21:30:30|203205.5|202908.5|203208.8|202911.8|203211.5|202914.5|203205|202908|17
1632864640000|2021-09-28 21:30:40|203208.4|202911.4|203206|202909|203208.4|202911.4|203190.1|202893.1|20
1632864650000|2021-09-28 21:30:50|203205.7|202908.7|203207.7|202910.7|203217.6|202920.6|203203.3|202906.3|14
1632864660000|2021-09-28 21:31:00|203203.2|202906.2|203193.8|202896.8|203203.2|202906.2|203191.6|202894.6|14
1632864670000|2021-09-28 21:31:10|203193.9|202896.9|203186.3|202889.3|203193.9|202896.9|203179.5|202882.5|12
1632864680000|2021-09-28 21:31:20|203181.6|202884.6|203187.7|202890.7|203191.5|202894.5|203181.6|202884.6|13
1632864690000|2021-09-28 21:31:30|203189.8|202892.8|203200.5|202903.5|203200.5|202903.5|203180.3|202883.3|9
1632864700000|2021-09-28 21:31:40|203188.8|202891.8|203194.6|202897.6|203194.6|202897.6|203180.1|202883.1|10
1632864710000|2021-09-28 21:31:50|203193|202896|203302.9|203005.9|203302.9|203005.9|203189.6|202892.6|14
1632864720000|2021-09-28 21:32:00|203302.7|203005.7|203294.3|202997.3|203307.6|203010.6|203290.7|202993.7|24
1632864730000|2021-09-28 21:32:10|203292.1|202995.1|203293.5|202996.5|203298.7|203001.7|203290.4|202993.4|23
1632864740000|2021-09-28 21:32:20|203294.8|202997.8|203296.2|202999.2|203298.1|203001.1|203291.2|202994.2|21
1632864750000|2021-09-28 21:32:30|203297.7|203000.7|203298.2|203001.2|203298.2|203001.2|203293.3|202996.3|18
1632864760000|2021-09-28 21:32:40|203298.3|203001.3|203304.2|203007.2|203305.1|203008.1|203295.9|202998.9|12
1632864770000|2021-09-28 21:32:50|203304.1|203007.1|203302.8|203005.8|203304.4|203007.4|203299.4|203002.4|10
1632864780000|2021-09-28 21:33:00|203302.1|203005.1|203300.3|203003.3|203303.7|203006.7|203300.2|203003.2|10
1632864790000|2021-09-28 21:33:10|203300.5|203003.5|203297.7|203000.7|203301.6|203004.6|203297.7|203000.7|10
1632864800000|2021-09-28 21:33:20|203299.1|203002.1|203304.2|203007.2|203305.3|203008.3|203299.1|203002.1|6
1632864810000|2021-09-28 21:33:30|203300.9|203003.9|203302.9|203005.9|203304.4|203007.4|203299.8|203002.8|12
1632864820000|2021-09-28 21:33:40|203302.7|203005.7|203300.3|203003.3|203302.7|203005.7|203297.4|203000.4|7
1632864830000|2021-09-28 21:33:50|203300.9|203003.9|203299.6|203002.6|203301.4|203004.4|203298.5|203001.5|8
1632864840000|2021-09-28 21:34:00|203301|203004|203304|203007|203304.2|203007.2|203296|203000.1|8
1632864850000|2021-09-28 21:34:10|203304.3|203007.3|203303.2|203006.2|203306.5|203009.5|203301.5|203004.5|8
1632864860000|2021-09-28 21:34:20|203303.4|203006.4|203300.7|203003.7|203303.8|203006.8|203299.5|203002.5|5
1632864870000|2021-09-28 21:34:30|203301.9|203004.9|203300.1|203003.1|203301.9|203004.9|203298.3|203001.3|6
1632864880000|2021-09-28 21:34:40|203301.1|203004.1|203302.2|203005.2|203302.2|203005.2|203291.2|202994.2|7
1632864890000|2021-09-28 21:34:50|203299.6|203002.6|203294.3|202997.3|203300.4|203003.4|203294.3|202997.3|5
1632864900000|2021-09-28 21:35:00|203298.7|203001.7|203295.9|202998.9|203298.7|203001.7|203295.9|202998.9|2
1632864910000|2021-09-28 21:35:10|203290.9|203000.6|203297.7|203000.7|203297.7|203000.7|203290.9|202996.5|4
1632864920000|2021-09-28 21:35:20|203297.6|203000.6|203304.6|203007.6|203306|203009|203297.6|203000.6|4
1632864930000|2021-09-28 21:35:30|203305.1|203008.1|203305.1|203008.1|203305.1|203008.1|203305.1|203008.1|1
1632864940000|2021-09-28 21:35:40|203304.8|203007.8|203300.8|203003.8|203304.8|203010.4|203286.3|203000|7
1632864950000|2021-09-28 21:35:50|203306.6|203009.6|203310.3|203013.3|203310.3|203013.3|203304.7|203008.5|4
1632864960000|2021-09-28 21:36:00|203305.9|203008.9|203303.9|203006.9|203306.7|203009.7|203302.4|203006.1|4
1632864970000|2021-09-28 21:36:10|203305.1|203008.1|203296.2|202999.2|203305.1|203008.1|203296.2|202999.2|4
1632864980000|2021-09-28 21:36:20|203294.5|202997.5|203294.7|202997.7|203298.4|203001.4|203294.5|202997.5|3
1632864990000|2021-09-28 21:36:30|203294.9|202997.9|203299.3|203002.3|203299.3|203002.3|203294.9|202997.9|2
1632865000000|2021-09-28 21:36:40|203296.4|202999.4|203303.4|203006.4|203306|203009|203296.4|202999.4|3
1632865010000|2021-09-28 21:36:50|203303.6|203006.6|203294.9|202997.9|203304.3|203007.3|203286.3|202996.5|5
1632865020000|2021-09-28 21:37:00|203299.3|203002.3|203303.8|203006.8|203303.8|203006.8|203299.3|203002.3|2
1632865030000|2021-09-28 21:37:10|203297.4|203012.9|203294.3|203016.5|203303.6|203016.5|203280.9|203007.1|6
1632865040000|2021-09-28 21:37:20|203295|203018.2|203290.6|202993.6|203306.1|203018.2|203290.6|202993.6|7
1632865050000|2021-09-28 21:37:30|203290.5|202993.5|203293.5|202996.5|203298.1|203001.1|203290.5|202993.5|5
1632865060000|2021-09-28 21:37:40|203296.1|202999.1|203302|203005|203302|203005|203282.7|202985.7|6
1632865070000|2021-09-28 21:37:50|203299.8|203002.8|203305.9|203008.9|203312|203015|203299.8|203002.8|4
1632865080000|2021-09-28 21:38:00|203307.4|203010.4|203296.3|202999.3|203307.4|203010.4|203295.7|202998.7|6
1632865090000|2021-09-28 21:38:10|203296.5|202999.5|203299.7|203002.7|203299.7|203002.7|203296.5|202999.5|2
1632865100000|2021-09-28 21:38:20|203306|203009|203278.9|203010.9|203306|203010.9|203278.9|203001.5|3
1632865110000|2021-09-28 21:38:30|203299.7|203002.7|203295.9|202998.9|203299.7|203002.7|203295.9|202998.9|5
1632865120000|2021-09-28 21:38:40|203296.2|202999.2|203295.9|202998.9|203299.7|203002.7|203295.9|202998.9|5
1632865130000|2021-09-28 21:38:50|203297.6|203000.6|203308.4|203011.4|203308.4|203011.4|203297.6|203000.6|3
1632865140000|2021-09-28 21:39:00|203307.1|203010.1|203281.1|203008.6|203307.1|203010.1|203281.1|203008.6|3
1632865150000|2021-09-28 21:39:10|203300.9|203003.9|203299.7|203002.7|203300.9|203003.9|203299.7|203002.7|2
1632865160000|2021-09-28 21:39:20|203297.6|203000.6|203296.5|202999.5|203300.9|203003.9|203296.5|202999.5|4
1632865170000|2021-09-28 21:39:30|203297.6|203000.6|203297.6|203000.6|203297.6|203000.6|203297.6|203000.6|1
1632865180000|2021-09-28 21:39:40|203305.4|203016|203281.1|203008.6|203312|203016|203281.1|203008.6|4
1632865190000|2021-09-28 21:39:50|203298.3|203023.1|203311.7|203014.7|203311.7|203023.1|203296.4|203012.4|4
1632865200000|2021-09-28 21:40:00|203291.8|203001.5|203308.6|203011.6|203308.6|203020.8|203291.8|203001.5|3
1632865210000|2021-09-28 21:40:10|203312|203015|203293.5|202996.5|203312|203015|203293.5|202996.5|3
1632865220000|2021-09-28 21:40:20|203303.3|203022.7|203307|203010|203308.7|203022.7|203303.3|203010|4
1632865230000|2021-09-28 21:40:30|203307.2|203010.2|203299.6|203002.6|203307.2|203010.2|203299.6|203002.6|4
1632865240000|2021-09-28 21:40:40|203296.5|202999.5|203296.5|202999.5|203296.5|202999.5|203296.5|202999.5|1
1632865250000|2021-09-28 21:40:50|203299.7|203002.7|203274.9|203124.9|203332.9|203128.1|203249.7|203002.7|19
1632865260000|2021-09-28 21:41:00|203275.2|203125.2|203274.4|203124.4|203329.8|203125.8|203270.2|203069.8|17
1632865270000|2021-09-28 21:41:10|203275.1|203125.1|203274|203124|203275.6|203125.6|203271.6|203121.6|15
1632865280000|2021-09-28 21:41:20|203274.6|203124.6|203281.8|203131.8|203283.2|203133.2|203272.5|203122.5|9
1632865290000|2021-09-28 21:41:30|203281.1|203131.1|203281|203131|203285.1|203135.1|203279.9|203129.9|12
1632865300000|2021-09-28 21:41:40|203281.3|203131.3|203287.7|203137.7|203287.7|203137.7|203281.3|203131.3|12
1632865310000|2021-09-28 21:41:50|203287.8|203137.8|203285|203135|203287.8|203137.8|203279.3|203129.3|16
1632865320000|2021-09-28 21:42:00|203283.2|203133.2|203282.7|203132.7|203284.2|203134.2|203278.4|203128.4|11
1632865330000|2021-09-28 21:42:10|203282.4|203132.4|203282.4|203132.4|203282.4|203132.4|203277.7|203127.7|10
1632865340000|2021-09-28 21:42:20|203282.2|203132.2|203282.5|203132.5|203284|203134|203280|203130|6
1632865350000|2021-09-28 21:42:30|203276.5|203126.5|203279.2|203129.2|203286.8|203136.8|203276.4|203126.4|5
1632865360000|2021-09-28 21:42:40|203281.7|203131.7|203279.6|203129.6|203282.5|203132.5|203279.6|203129.6|5
1632865370000|2021-09-28 21:42:50|203282.4|203132.4|203280.3|203130.3|203282.4|203132.4|203277.5|203127.5|4
1632865380000|2021-09-28 21:43:00|203280.1|203130.1|203285.7|203135.7|203285.7|203135.7|203280.1|203130.1|5
1632865390000|2021-09-28 21:43:10|203285.5|203135.5|203275.9|203125.9|203285.5|203135.5|203273.7|203123.7|4
1632865400000|2021-09-28 21:43:20|203277.4|203127.4|203282.9|203132.9|203284.8|203134.8|203277.4|203127.4|6
1632865410000|2021-09-28 21:43:30|203284.5|203134.5|203282.7|203132.7|203284.5|203134.5|203279.4|203129.4|4
1632865420000|2021-09-28 21:43:40|203282.1|203132.1|203284.2|203134.2|203284.2|203134.2|203281.3|203131.3|3
1632865430000|2021-09-28 21:43:50|203283.1|203133.1|203276.5|203126.5|203284.5|203134.5|203272.8|203122.8|4
1632865440000|2021-09-28 21:44:00|203281.7|203131.7|203278.4|203128.4|203281.7|203131.7|203278.4|203128.4|2
1632865450000|2021-09-28 21:44:10|203276.5|203126.5|203289.5|203139.5|203289.5|203139.5|203272.8|203122.8|3
1632865460000|2021-09-28 21:44:20|203285.3|203135.3|203286|203136|203286|203136|203285.3|203135.3|3
1632865470000|2021-09-28 21:44:30|203270|203120|203276.5|203126.5|203278.4|203128.4|203270|203120|3
1632865480000|2021-09-28 21:44:40|203281.7|203131.7|203285|203135|203285|203135|203281.7|203131.7|2
1632865490000|2021-09-28 21:44:50|203284.2|203134.2|203238.5|203088.5|203288.8|203138.8|203238.5|203088.5|6
1632865500000|2021-09-28 21:45:00|203225.1|203075.1|203190.9|202893.9|203236.9|203086.9|203151.9|202854.9|36
1632865510000|2021-09-28 21:45:10|203193.7|202896.7|203181.2|202884.2|203201.5|202904.5|203176.6|202879.6|26
1632865520000|2021-09-28 21:45:20|203188.1|202891.1|203245.6|202982.6|203269.5|203033.2|203165.5|202878.5|30
1632865530000|2021-09-28 21:45:30|203204.5|203054.5|203261.8|202975.8|203271.3|203054.5|203176.7|202963.6|28
1632865540000|2021-09-28 21:45:40|203259.3|202968.4|203270.5|202985.8|203275|202993.4|203258.2|202968.4|22
1632865550000|2021-09-28 21:45:50|203272.2|202979.3|203257.6|203003.6|203272.2|203057.1|203201.9|202979.3|19
1632865560000|2021-09-28 21:46:00|203202|203052|203195.3|203045.3|203252.2|203053.9|203188|202990.4|18
1632865570000|2021-09-28 21:46:10|203193.4|203043.4|203196.4|203046.4|203207.4|203057.4|203166|203016|16
1632865580000|2021-09-28 21:46:20|203188.9|203038.9|203577.8|203280.8|203594.8|203297.8|203188.9|203038.9|23
1632865590000|2021-09-28 21:46:30|203575.9|203278.9|203568.9|203271.9|203601.6|203304.6|203568.5|203271.5|17
1632865600000|2021-09-28 21:46:40|203568.8|203271.8|203595.2|203298.2|203628.6|203331.6|203568.8|203271.8|14
1632865610000|2021-09-28 21:46:50|203595.1|203298.1|203590.1|203293.1|203595.2|203298.2|203561|203264|18
1632865620000|2021-09-28 21:47:00|203590.5|203293.5|203540.3|203243.3|203637.6|203340.6|203540.3|203243.3|22
1632865630000|2021-09-28 21:47:10|203537.1|203240.1|203491.2|203194.2|203537.1|203240.1|203464.9|203167.9|21
1632865640000|2021-09-28 21:47:20|203499.8|203202.8|203498.9|203201.9|203512.3|203215.3|203472.2|203175.2|16
1632865650000|2021-09-28 21:47:30|203501.9|203204.9|203461.8|203164.8|203501.9|203204.9|203461.8|203164.8|16
1632865660000|2021-09-28 21:47:40|203466.7|203169.7|203483.6|203186.6|203500.9|203203.9|203460.1|203163.1|15
1632865670000|2021-09-28 21:47:50|203500.5|203203.5|203456.6|203159.6|203500.5|203203.5|203443|203146|9
1632865680000|2021-09-28 21:48:00|203452.4|203155.4|203464.9|203167.9|203465.6|203168.6|203451.6|203154.6|11
1632865690000|2021-09-28 21:48:10|203452.4|203155.4|203446.8|203149.8|203452.4|203155.4|203435.8|203138.8|14
1632865700000|2021-09-28 21:48:20|203445.4|203148.4|203461.2|203164.2|203461.2|203164.2|203445.4|203148.4|10
1632865710000|2021-09-28 21:48:30|203462.7|203165.7|203419.1|203122.1|203462.7|203165.7|203411.8|203114.8|10
1632865720000|2021-09-28 21:48:40|203428.5|203131.5|203456.3|203159.3|203456.3|203159.3|203405.5|203108.5|14
1632865730000|2021-09-28 21:48:50|203449.2|203152.2|203451.7|203154.7|203451.7|203154.7|203432.4|203135.4|8
1632865740000|2021-09-28 21:49:00|203446.2|203149.2|203442.7|203145.7|203461.2|203164.2|203440.6|203143.6|10
1632865750000|2021-09-28 21:49:10|203471.2|203174.2|203455.6|203158.6|203471.2|203174.2|203453.2|203156.2|6
1632865760000|2021-09-28 21:49:20|203440.8|203143.8|203435.6|203138.6|203467.6|203170.6|203435.6|203138.6|8
1632865770000|2021-09-28 21:49:30|203430.2|203133.2|203446.9|203149.9|203449.1|203152.1|203430.2|203133.2|8
1632865780000|2021-09-28 21:49:40|203440.6|203143.6|203443|203146|203455.6|203158.6|203439.7|203142.7|7
1632865790000|2021-09-28 21:49:50|203442.9|203145.9|203447.9|203150.9|203447.9|203150.9|203442.9|203145.9|2
1632865800000|2021-09-28 21:50:00|203436.2|203139.2|203526.8|203229.8|203526.8|203229.8|203436.2|203139.2|4
1632865810000|2021-09-28 21:50:10|203506.1|203209.1|203432.3|203135.3|203508.4|203211.4|203432.3|203135.3|5
1632865820000|2021-09-28 21:50:20|203443.9|203146.9|203424.8|203127.8|203461.5|203164.5|203421.5|203124.5|8
1632865830000|2021-09-28 21:50:30|203435.3|203138.3|203449.7|203152.7|203476.1|203179.1|203435.3|203138.3|5
1632865840000|2021-09-28 21:50:40|203448.6|203151.6|203454.2|203157.2|203454.2|203157.2|203446.3|203149.3|3
1632865850000|2021-09-28 21:50:50|203481.4|203184.4|203442.7|203145.7|203481.4|203184.4|203438.4|203141.4|6
1632865860000|2021-09-28 21:51:00|203429.6|203132.6|203434.6|203137.6|203434.6|203137.6|203429.6|203132.6|2
1632865870000|2021-09-28 21:51:10|203407.4|203110.4|203432.4|203135.4|203459.5|203162.5|203407.1|203110.1|7
1632865880000|2021-09-28 21:51:20|203438.5|203141.5|203432.2|203135.2|203438.5|203141.5|203429.5|203132.5|5
1632865890000|2021-09-28 21:51:30|203442.7|203145.7|203413.5|203116.5|203442.7|203145.7|203411.8|203114.8|5
1632865900000|2021-09-28 21:51:40|203415.4|203118.4|203444.2|203147.2|203455.4|203158.4|203410.8|203113.8|5
1632865910000|2021-09-28 21:51:50|203447.8|203150.8|203463.3|203166.3|203463.3|203166.3|203433.9|203136.9|5
1632865920000|2021-09-28 21:52:00|203472.6|203175.6|203446.5|203149.5|203472.6|203175.6|203446.5|203149.5|2
1632865930000|2021-09-28 21:52:10|203444.3|203147.3|203447.2|203150.2|203452.3|203155.3|203435.7|203138.7|6
1632865940000|2021-09-28 21:52:20|203478.9|203181.9|203463.9|203166.9|203483.2|203186.2|203463.9|203166.9|4
1632865950000|2021-09-28 21:52:30|203461.8|203164.8|203435.4|203138.4|203463.9|203166.9|203430|203133|6
1632865960000|2021-09-28 21:52:40|203437.7|203140.7|203422.6|203125.6|203460.6|203163.6|203422.6|203125.6|5
1632865970000|2021-09-28 21:52:50|203441.6|203144.6|203468.2|203171.2|203476|203179|203439.5|203142.5|4
1632865980000|2021-09-28 21:53:00|203464.3|203167.3|203438.2|203141.2|203483.8|203186.8|203438.2|203141.2|4
1632865990000|2021-09-28 21:53:10|203404.7|203107.7|203404.8|203107.8|203404.8|203107.8|203404.7|203107.7|2
1632866000000|2021-09-28 21:53:20|203405.2|203108.2|203490.7|203193.7|203493.3|203196.3|203405.2|203108.2|3
1632866010000|2021-09-28 21:53:30|203493.3|203196.3|203434.9|203137.9|203493.3|203196.3|203426.9|203129.9|4
1632866020000|2021-09-28 21:53:40|203410.9|203113.9|203407.2|203110.2|203410.9|203113.9|203407.2|203110.2|4
1632866030000|2021-09-28 21:53:50|203407.4|203110.4|203458.9|203161.9|203464.9|203167.9|203406.8|203109.8|5
1632866040000|2021-09-28 21:54:00|203435.1|203138.1|203610.7|203313.7|203610.7|203313.7|203423.9|203126.9|17
1632866050000|2021-09-28 21:54:10|203604.8|203307.8|203583.9|203286.9|203604.8|203307.8|203583.9|203286.9|25
1632866060000|2021-09-28 21:54:20|203590.8|203293.8|203601.1|203304.1|203605.3|203308.3|203585.9|203288.9|26
1632866070000|2021-09-28 21:54:30|203592.5|203295.5|203613.5|203316.5|203658.3|203361.3|203588.7|203291.7|24
1632866080000|2021-09-28 21:54:40|203590.1|203293.1|203571.6|203274.6|203609.8|203312.8|203571.6|203274.6|25
1632866090000|2021-09-28 21:54:50|203571.1|203274.1|203628.3|203331.3|203658.5|203361.5|203571.1|203274.1|28
1632866100000|2021-09-28 21:55:00|203642.6|203345.6|203617.2|203320.2|203642.6|203345.6|203582.4|203285.4|27
1632866110000|2021-09-28 21:55:10|203615.3|203318.3|203578.4|203281.4|203628.5|203331.5|203572.6|203275.6|23
1632866120000|2021-09-28 21:55:20|203576.4|203279.4|203561|203264|203580.2|203283.2|203554.6|203257.6|19
1632866130000|2021-09-28 21:55:30|203555.9|203258.9|203556.4|203259.4|203563.3|203266.3|203534.9|203237.9|20
1632866140000|2021-09-28 21:55:40|203559.3|203262.3|203574.6|203277.6|203577.1|203280.1|203559.3|203262.3|11
1632866150000|2021-09-28 21:55:50|203577.5|203280.5|203563.1|203266.1|203578.5|203281.5|203557.5|203260.5|14
1632866160000|2021-09-28 21:56:00|203568.2|203271.2|203570.6|203273.6|203598.7|203301.7|203553.3|203256.3|14
1632866170000|2021-09-28 21:56:10|203575.6|203278.6|203589.8|203292.8|203594.7|203297.7|203575.6|203278.6|11
1632866180000|2021-09-28 21:56:20|203586.2|203289.2|203586.2|203289.2|203600.3|203303.3|203581.2|203284.2|12
1632866190000|2021-09-28 21:56:30|203575.2|203278.2|203603.4|203306.4|203618.4|203321.4|203575.2|203278.2|14
1632866200000|2021-09-28 21:56:40|203596|203299|203595.5|203298.5|203613.3|203316.3|203563.6|203266.6|18
1632866210000|2021-09-28 21:56:50|203584.6|203287.6|203580.3|203283.3|203597.2|203300.2|203560.7|203263.7|18
1632866220000|2021-09-28 21:57:00|203581.8|203284.8|203585.9|203288.9|203588|203291|203572.5|203275.5|16
1632866230000|2021-09-28 21:57:10|203583.8|203286.8|203581.3|203284.3|203594.8|203297.8|203574.4|203277.4|16
1632866240000|2021-09-28 21:57:20|203579.1|203282.1|203570|203273|203602.1|203305.1|203556.3|203259.3|16
1632866250000|2021-09-28 21:57:30|203601.2|203304.2|203607.1|203310.1|203607.1|203310.1|203544|203247|9
1632866260000|2021-09-28 21:57:40|203595|203298|203577.6|203280.6|203598.2|203301.2|203548|203251|11
1632866270000|2021-09-28 21:57:50|203602.3|203305.3|203577.9|203280.9|203602.3|203305.3|203560.2|203263.2|10
1632866280000|2021-09-28 21:58:00|203572.3|203275.3|203566.2|203269.2|203593.1|203296.1|203566.2|203269.2|10
1632866290000|2021-09-28 21:58:10|203556|203259|203568.5|203271.5|203581.6|203284.6|203556|203259|12
1632866300000|2021-09-28 21:58:20|203568|203271|203571|203274|203580.1|203283.1|203548.5|203251.5|11
1632866310000|2021-09-28 21:58:30|203568.8|203271.8|203586.7|203289.7|203586.7|203289.7|203565.1|203268.1|17
1632866320000|2021-09-28 21:58:40|203584.7|203287.7|203587.2|203290.2|203587.8|203290.8|203568.1|203271.1|13
1632866330000|2021-09-28 21:58:50|203578.8|203281.8|203564.1|203267.1|203587.6|203290.6|203564.1|203267.1|11
1632866340000|2021-09-28 21:59:00|203563.5|203266.5|203559.8|203262.8|203588.3|203291.3|203544.8|203247.8|16
1632866350000|2021-09-28 21:59:10|203556.1|203259.1|203580|203283|203601.9|203304.9|203541.7|203244.7|14
1632866360000|2021-09-28 21:59:20|203571.3|203274.3|203573.2|203276.2|203588.8|203291.8|203561.9|203264.9|9
1632866370000|2021-09-28 21:59:30|203579.4|203282.4|203567.1|203270.1|203593|203296|203567.1|203270.1|16
1632866380000|2021-09-28 21:59:40|203555.1|203258.1|203600.5|203303.5|203633.9|203336.9|203540.7|203243.7|11
1632866390000|2021-09-28 21:59:50|203584.7|203287.7|203561.5|203264.5|203597.9|203300.9|203540.7|203243.7|10
1632866400000|2021-09-28 22:00:00|203596.7|203299.7|203579.6|203282.6|203596.7|203299.7|203530.8|203233.8|32
1632866410000|2021-09-28 22:00:10|203581.7|203284.7|203489|203192|203609.7|203312.7|203489|203192|38
1632866420000|2021-09-28 22:00:20|203498.1|203201.1|203438|203141|203501.7|203204.7|203408.8|203111.8|37
1632866430000|2021-09-28 22:00:30|203446.4|203149.4|203488.3|203191.3|203511.4|203214.4|203436.1|203139.1|27
1632866440000|2021-09-28 22:00:40|203488.4|203191.4|203459.7|203162.7|203503.7|203206.7|203459.7|203162.7|25
1632866450000|2021-09-28 22:00:50|203477.4|203180.4|203471.1|203174.1|203488.3|203191.3|203444.4|203147.4|31
1632866460000|2021-09-28 22:01:00|203430.2|203133.2|203412.8|203115.8|203474.3|203177.3|203412.8|203115.8|26
1632866470000|2021-09-28 22:01:10|203434.5|203137.5|203449.2|203152.2|203453.1|203156.1|203407.5|203110.5|24
1632866480000|2021-09-28 22:01:20|203441.9|203144.9|203460.4|203163.4|203460.4|203163.4|203439.8|203142.8|20
1632866490000|2021-09-28 22:01:30|203457.8|203160.8|203463.5|203166.5|203467.3|203170.3|203450.9|203153.9|11
1632866500000|2021-09-28 22:01:40|203465.3|203168.3|203481.4|203184.4|203493.6|203310.4|203429.5|203168.3|16
1632866510000|2021-09-28 22:01:50|203518.6|203228.4|203491.5|203341.5|203518.6|203342.9|203428.3|203192.9|30
1632866520000|2021-09-28 22:02:00|203498.2|203348.2|203497.3|203347.3|203571.4|203352.5|203494|203253.2|24
1632866530000|2021-09-28 22:02:10|203496.2|203346.2|203498.7|203348.7|203498.7|203348.7|203486.9|203336.9|16
1632866540000|2021-09-28 22:02:20|203498.8|203348.8|203493.9|203343.9|203498.9|203348.9|203493.2|203343.2|14
1632866550000|2021-09-28 22:02:30|203493.7|203343.7|203492.4|203342.4|203499|203349|203492.4|203342.4|17
1632866560000|2021-09-28 22:02:40|203492.8|203342.8|203494.5|203344.5|203494.7|203344.7|203490.4|203340.4|14
1632866570000|2021-09-28 22:02:50|203494.2|203344.2|203499.2|203349.2|203499.2|203349.2|203483.5|203333.5|12
1632866580000|2021-09-28 22:03:00|203494.3|203344.3|203494.8|203344.8|203495.6|203345.6|203492.7|203342.7|10
1632866590000|2021-09-28 22:03:10|203494.9|203344.9|203499.7|203349.7|203499.9|203349.9|203494.6|203344.6|12
1632866600000|2021-09-28 22:03:20|203499.5|203349.5|203498.4|203348.4|203499.9|203349.9|203491.9|203341.9|18
1632866610000|2021-09-28 22:03:30|203497.3|203347.3|203496.7|203346.7|203497.3|203347.3|203490.9|203340.9|16
1632866620000|2021-09-28 22:03:40|203495.7|203345.7|203498.5|203348.5|203499.8|203349.8|203494.8|203344.8|17
1632866630000|2021-09-28 22:03:50|203498.6|203348.6|203488.4|203338.4|203498.8|203348.8|203488.4|203338.4|13
1632866640000|2021-09-28 22:04:00|203490.4|203340.4|203489.3|203339.3|203494.6|203344.6|203488.3|203338.3|20
1632866650000|2021-09-28 22:04:10|203490.7|203340.7|203479.4|203329.4|203494.2|203344.2|203478.9|203328.9|11
1632866660000|2021-09-28 22:04:20|203475.5|203325.5|203468.1|203318.1|203476.2|203326.2|203468.1|203318.1|24
1632866670000|2021-09-28 22:04:30|203469.5|203319.5|203467.3|203317.3|203469.9|203319.9|203466.2|203316.2|9
1632866680000|2021-09-28 22:04:40|203472.4|203322.4|203468.7|203318.7|203475.6|203325.6|203468.7|203318.7|13
1632866690000|2021-09-28 22:04:50|203471.7|203321.7|203476.2|203326.2|203476.2|203326.2|203471.1|203321.1|7
1632866700000|2021-09-28 22:05:00|203475.2|203325.2|203473.1|203323.1|203478.5|203328.5|203463.8|203313.8|16
1632866710000|2021-09-28 22:05:10|203472.6|203322.6|203469.4|203319.4|203473.8|203323.8|203469.3|203319.3|14
1632866720000|2021-09-28 22:05:20|203469.6|203319.6|203469.6|203319.6|203471.5|203321.5|203466.5|203316.5|11
1632866730000|2021-09-28 22:05:30|203472.2|203322.2|203459.8|203309.8|203473.1|203323.1|203459.8|203309.8|8
1632866740000|2021-09-28 22:05:40|203464.3|203314.3|203461.6|203311.6|203471.7|203321.7|203461.6|203311.6|6
1632866750000|2021-09-28 22:05:50|203462.8|203312.8|203460.7|203310.7|203464.2|203314.2|203458.5|203308.5|4
1632866760000|2021-09-28 22:06:00|203460.5|203310.5|203471.2|203321.2|203471.2|203321.2|203460.5|203310.5|13
1632866770000|2021-09-28 22:06:10|203467.4|203317.4|203471.7|203321.7|203471.7|203321.7|203467.3|203317.3|14
1632866780000|2021-09-28 22:06:20|203471|203321|203469.9|203319.9|203471.6|203321.6|203467.3|203317.3|12
1632866790000|2021-09-28 22:06:30|203469.7|203319.7|203469.1|203319.1|203472.9|203322.9|203469.1|203319.1|25
1632866800000|2021-09-28 22:06:40|203470.3|203320.3|203463.8|203313.8|203473.6|203323.6|203458.2|203308.2|15
1632866810000|2021-09-28 22:06:50|203459.5|203309.5|203474.6|203324.6|203484.5|203334.5|203459.5|203309.5|16
1632866820000|2021-09-28 22:07:00|203473.2|203323.2|203467.2|203317.2|203482.3|203332.3|203466.8|203316.8|19
1632866830000|2021-09-28 22:07:10|203466.3|203316.3|203466.4|203316.4|203470.2|203320.2|203465.3|203315.3|11
1632866840000|2021-09-28 22:07:20|203467.8|203317.8|203470.4|203320.4|203471.7|203321.7|203467.8|203317.8|13
1632866850000|2021-09-28 22:07:30|203470.5|203320.5|203469.4|203319.4|203476|203326|203466|203316|15
1632866860000|2021-09-28 22:07:40|203469.1|203319.1|203473.5|203323.5|203473.5|203323.5|203466|203316|21
1632866870000|2021-09-28 22:07:50|203470.8|203320.8|203469.7|203319.7|203471.6|203321.6|203469.4|203319.4|13
1632866880000|2021-09-28 22:08:00|203469.6|203319.6|203467.8|203317.8|203470.9|203320.9|203467.8|203317.8|21
1632866890000|2021-09-28 22:08:10|203465.6|203315.6|203466.1|203316.1|203468.1|203318.1|203465.1|203315.1|13
1632866900000|2021-09-28 22:08:20|203466.4|203316.4|203464.8|203314.8|203467.1|203317.1|203463.9|203313.9|12
1632866910000|2021-09-28 22:08:30|203465.2|203315.2|203466.3|203316.3|203467.7|203317.7|203463.2|203313.2|18
1632866920000|2021-09-28 22:08:40|203463.6|203313.6|203465.8|203315.8|203466.8|203316.8|203463.6|203313.6|13
1632866930000|2021-09-28 22:08:50|203465.4|203315.4|203468.3|203318.3|203468.3|203318.3|203464.3|203314.3|13
1632866940000|2021-09-28 22:09:00|203468.1|203318.1|203464.9|203314.9|203468.1|203318.1|203461.9|203311.9|10
1632866950000|2021-09-28 22:09:10|203465.3|203315.3|203465.2|203315.2|203466.4|203316.4|203465.1|203315.1|10
1632866960000|2021-09-28 22:09:20|203464.8|203314.8|203465.6|203315.6|203466|203316|203461.1|203311.1|10
1632866970000|2021-09-28 22:09:30|203465.5|203315.5|203464.7|203314.7|203465.7|203315.7|203464.7|203314.7|7
1632866980000|2021-09-28 22:09:40|203460.2|203310.2|203463.9|203313.9|203465.9|203315.9|203460.2|203310.2|8
1632866990000|2021-09-28 22:09:50|203463.3|203313.3|203463.8|203313.8|203464.2|203314.2|203460.6|203310.6|7
1632867000000|2021-09-28 22:10:00|203463.5|203313.5|203466.2|203316.2|203466.6|203316.6|203463.5|203313.5|6
1632867010000|2021-09-28 22:10:10|203463.1|203313.1|203462.4|203312.4|203464.9|203314.9|203462.4|203312.4|11
1632867020000|2021-09-28 22:10:20|203462|203312|203462|203312|203464|203314|203461.7|203311.7|12
1632867030000|2021-09-28 22:10:30|203463.5|203313.5|203468.4|203318.4|203468.4|203318.4|203462.4|203312.4|9
1632867040000|2021-09-28 22:10:40|203462.5|203312.5|203467.1|203317.1|203469.2|203319.2|203460|203310|12
1632867050000|2021-09-28 22:10:50|203466.9|203316.9|203467|203317|203467|203317|203465.9|203315.9|7
1632867060000|2021-09-28 22:11:00|203466.9|203316.9|203466.1|203316.1|203466.9|203316.9|203461.3|203311.3|15
1632867070000|2021-09-28 22:11:10|203465.8|203315.8|203466.7|203316.7|203467.2|203317.2|203465.7|203315.7|6
1632867080000|2021-09-28 22:11:20|203466.6|203316.6|203464.2|203314.2|203466.6|203316.6|203461.9|203311.9|6
1632867090000|2021-09-28 22:11:30|203464|203314|203465.8|203315.8|203465.8|203315.8|203463.7|203313.7|7
1632867100000|2021-09-28 22:11:40|203466.5|203316.5|203466.1|203316.1|203466.5|203316.5|203466|203316|5
1632867110000|2021-09-28 22:11:50|203466|203316|203465.1|203315.1|203466|203316|203461.8|203311.8|8
1632867120000|2021-09-28 22:12:00|203465.6|203315.6|203465|203315|203465.9|203315.9|203464.9|203314.9|8
1632867130000|2021-09-28 22:12:10|203465.6|203315.6|203463.7|203313.7|203465.6|203315.6|203461|203311|8
1632867140000|2021-09-28 22:12:20|203463.9|203313.9|203465.9|203315.9|203466.8|203316.8|203463.6|203313.6|10
1632867150000|2021-09-28 22:12:30|203460.1|203310.1|203463.5|203313.5|203463.7|203313.7|203460.1|203310.1|6
1632867160000|2021-09-28 22:12:40|203464.6|203314.6|203466.4|203316.4|203467.1|203317.1|203464.5|203314.5|12
1632867170000|2021-09-28 22:12:50|203466.2|203316.2|203462.3|203312.3|203466.5|203316.5|203462.3|203312.3|6
1632867180000|2021-09-28 22:13:00|203463.4|203313.4|203464.3|203314.3|203464.5|203314.5|203463.4|203313.4|7
1632867190000|2021-09-28 22:13:10|203462.6|203312.6|203466.8|203316.8|203466.8|203316.8|203462.6|203312.6|8
1632867200000|2021-09-28 22:13:20|203466.9|203316.9|203463|203313|203466.9|203316.9|203461.3|203311.3|6
1632867210000|2021-09-28 22:13:30|203464|203314|203466.1|203316.1|203466.3|203316.3|203463.9|203313.9|7
1632867220000|2021-09-28 22:13:40|203466.3|203316.3|203466.1|203316.1|203466.4|203316.4|203466|203316|7
1632867230000|2021-09-28 22:13:50|203466|203316|203464|203314|203466.5|203316.5|203461.6|203311.6|8
1632867240000|2021-09-28 22:14:00|203463.8|203313.8|203466.2|203316.2|203466.5|203316.5|203462.9|203312.9|10
1632867250000|2021-09-28 22:14:10|203460.7|203310.7|203472.1|203322.1|203478.7|203328.7|203460.7|203310.7|17
1632867260000|2021-09-28 22:14:20|203471.8|203321.8|203472.4|203322.4|203473.8|203323.8|203471.2|203321.2|12
1632867270000|2021-09-28 22:14:30|203472.5|203322.5|203471.9|203321.9|203474.3|203324.3|203471.9|203321.9|8
1632867280000|2021-09-28 22:14:40|203471.1|203321.1|203465.4|203315.4|203471.1|203321.1|203463.4|203313.4|15
1632867290000|2021-09-28 22:14:50|203465.3|203315.3|203464.3|203314.3|203465.4|203315.4|203464.3|203314.3|8
1632867300000|2021-09-28 22:15:00|203463.7|203313.7|203462.4|203312.4|203463.7|203313.7|203460.1|203310.1|12
1632867310000|2021-09-28 22:15:10|203462.2|203312.2|203464.8|203314.8|203465.2|203315.2|203461.8|203311.8|10
1632867320000|2021-09-28 22:15:20|203464.7|203314.7|203464.4|203314.4|203466.6|203316.6|203464|203314|6
1632867330000|2021-09-28 22:15:30|203464|203314|203461.6|203311.6|203464.2|203314.2|203458|203308|11
1632867340000|2021-09-28 22:15:40|203462.3|203312.3|203465.5|203315.5|203465.7|203315.7|203462.3|203312.3|9
1632867350000|2021-09-28 22:15:50|203465.3|203315.3|203465.6|203315.6|203465.6|203315.6|203465.1|203315.1|5
1632867360000|2021-09-28 22:16:00|203470.5|203320.5|203457|203307|203470.5|203320.5|203457|203307|11
1632867370000|2021-09-28 22:16:10|203458.1|203308.1|203459.6|203309.6|203459.7|203309.7|203454.1|203304.1|6
1632867380000|2021-09-28 22:16:20|203459.7|203309.7|203465|203315|203465|203315|203456.3|203306.3|7
1632867390000|2021-09-28 22:16:30|203465.5|203315.5|203463.4|203313.4|203465.5|203315.5|203460.6|203310.6|7
1632867400000|2021-09-28 22:16:40|203463.2|203313.2|203462.9|203312.9|203463.2|203313.2|203462.5|203312.5|6
1632867410000|2021-09-28 22:16:50|203462.4|203312.4|203464.2|203314.2|203464.2|203314.2|203462|203312|5
1632867420000|2021-09-28 22:17:00|203463.6|203313.6|203459.9|203309.9|203468.8|203318.8|203455.1|203305.1|15
1632867430000|2021-09-28 22:17:10|203460.2|203310.2|203463.7|203313.7|203464.7|203314.7|203459.6|203309.6|7
1632867440000|2021-09-28 22:17:20|203463.5|203313.5|203462.1|203312.1|203463.6|203313.6|203458.7|203308.7|7
1632867450000|2021-09-28 22:17:30|203462.3|203312.3|203461.6|203311.6|203463.2|203313.2|203460.9|203310.9|7
1632867460000|2021-09-28 22:17:40|203461.4|203311.4|203467|203317|203468.3|203318.3|203461.3|203311.3|8
1632867470000|2021-09-28 22:17:50|203466.5|203316.5|203464|203314|203468.1|203318.1|203462.9|203312.9|7
1632867480000|2021-09-28 22:18:00|203464.5|203314.5|203463.9|203313.9|203466.6|203316.6|203463.5|203313.5|7
1632867490000|2021-09-28 22:18:10|203463.2|203313.2|203464.9|203314.9|203464.9|203314.9|203462.9|203312.9|4
1632867500000|2021-09-28 22:18:20|203463.5|203313.5|203462.3|203312.3|203467.8|203317.8|203460.1|203310.1|10
1632867510000|2021-09-28 22:18:30|203462.9|203312.9|203468.4|203318.4|203468.5|203318.5|203461.9|203311.9|10
1632867520000|2021-09-28 22:18:40|203467.4|203317.4|203468.8|203318.8|203469.6|203319.6|203466.7|203316.7|7
1632867530000|2021-09-28 22:18:50|203467.9|203317.9|203461.3|203311.3|203467.9|203317.9|203460.3|203310.3|8
1632867540000|2021-09-28 22:19:00|203460.1|203310.1|203463.4|203313.4|203463.4|203313.4|203460|203310|5
1632867550000|2021-09-28 22:19:10|203458.8|203308.8|203467.1|203317.1|203467.1|203317.1|203451.8|203301.8|9
1632867560000|2021-09-28 22:19:20|203468.7|203318.7|203465.9|203315.9|203468.7|203318.7|203465.9|203315.9|6
1632867570000|2021-09-28 22:19:30|203466|203316|203466.7|203316.7|203466.7|203316.7|203466|203316|5
1632867580000|2021-09-28 22:19:40|203467.6|203317.6|203461.5|203311.5|203467.6|203317.6|203460.6|203310.6|7
1632867590000|2021-09-28 22:19:50|203465.9|203315.9|203465.3|203315.3|203465.9|203315.9|203465.3|203315.3|2
1632867600000|2021-09-28 22:20:00|203458.7|203308.7|203459.5|203309.5|203461|203311|203458.4|203308.4|8
1632867610000|2021-09-28 22:20:10|203459.4|203309.4|203462.5|203312.5|203463.1|203313.1|203459|203309|7
1632867620000|2021-09-28 22:20:20|203461.3|203311.3|203468|203318|203470|203320|203461.3|203311.3|8
1632867630000|2021-09-28 22:20:30|203468.1|203318.1|203465.3|203315.3|203468.1|203318.1|203461.5|203311.5|7
1632867640000|2021-09-28 22:20:40|203464.5|203314.5|203461.5|203311.5|203464.5|203314.5|203458.5|203308.5|6
1632867650000|2021-09-28 22:20:50|203461.7|203311.7|203464.3|203314.3|203464.3|203314.3|203457.7|203307.7|4
1632867660000|2021-09-28 22:21:00|203464.4|203314.4|203460.1|203310.1|203466.5|203316.5|203458.3|203308.3|10
1632867670000|2021-09-28 22:21:10|203459|203309|203460.3|203310.3|203461.4|203311.4|203459|203309|7
1632867680000|2021-09-28 22:21:20|203460.6|203310.6|203463.1|203313.1|203463.1|203313.1|203460.4|203310.4|7
1632867690000|2021-09-28 22:21:30|203463.2|203313.2|203464.3|203314.3|203464.3|203314.3|203461.8|203311.8|8
1632867700000|2021-09-28 22:21:40|203457.6|203307.6|203464.8|203314.8|203464.8|203314.8|203456.5|203306.5|6
1632867710000|2021-09-28 22:21:50|203464.7|203314.7|203464.4|203314.4|203464.7|203314.7|203464.4|203314.4|5
1632867720000|2021-09-28 22:22:00|203456.9|203306.9|203465.1|203315.1|203465.5|203315.5|203456.9|203306.9|7
1632867730000|2021-09-28 22:22:10|203474.5|203324.5|203475|203325|203477|203327|203470.4|203320.4|15
1632867740000|2021-09-28 22:22:20|203476.7|203326.7|203473.5|203323.5|203476.7|203326.7|203473.5|203323.5|10
1632867750000|2021-09-28 22:22:30|203473.1|203323.1|203469.5|203319.5|203473.1|203323.1|203468.7|203318.7|10
1632867760000|2021-09-28 22:22:40|203470.3|203320.3|203466.7|203316.7|203470.3|203320.3|203466.7|203316.7|7
1632867770000|2021-09-28 22:22:50|203468.8|203318.8|203464.9|203314.9|203468.8|203318.8|203464.9|203314.9|5
1632867780000|2021-09-28 22:23:00|203462|203312|203472.6|203322.6|203472.6|203322.6|203462|203312|9
1632867790000|2021-09-28 22:23:10|203466.9|203316.9|203468.9|203318.9|203468.9|203318.9|203466.9|203316.9|9
1632867800000|2021-09-28 22:23:20|203468.5|203318.5|203468.1|203318.1|203468.5|203318.5|203467.7|203317.7|5
1632867810000|2021-09-28 22:23:30|203468|203318|203466.1|203316.1|203472.6|203322.6|203466.1|203316.1|6
1632867820000|2021-09-28 22:23:40|203466|203316|203468.8|203318.8|203469|203319|203466|203316|7
1632867830000|2021-09-28 22:23:50|203469.5|203319.5|203471.1|203321.1|203475.7|203325.7|203469.5|203319.5|9
1632867840000|2021-09-28 22:24:00|203471.7|203321.7|203476.1|203326.1|203476.5|203326.5|203466|203316|7
1632867850000|2021-09-28 22:24:10|203474.9|203324.9|203474|203324|203475.6|203325.6|203470.6|203320.6|13
1632867860000|2021-09-28 22:24:20|203474.2|203324.2|203474.1|203324.1|203475.3|203325.3|203473.8|203323.8|13
1632867870000|2021-09-28 22:24:30|203472.4|203322.4|203471.9|203321.9|203474.3|203324.3|203469.1|203319.1|9
1632867880000|2021-09-28 22:24:40|203470.3|203320.3|203473.2|203323.2|203473.2|203323.2|203470.3|203320.3|7
1632867890000|2021-09-28 22:24:50|203475.4|203325.4|203469.7|203319.7|203475.4|203325.4|203469.7|203319.7|10
1632867900000|2021-09-28 22:25:00|203470.6|203320.6|203472.9|203322.9|203475.3|203325.3|203470.6|203320.6|9
1632867910000|2021-09-28 22:25:10|203467.6|203317.6|203471.5|203321.5|203472.1|203322.1|203467.6|203317.6|9
1632867920000|2021-09-28 22:25:20|203471.1|203321.1|203474.3|203324.3|203474.3|203324.3|203470.4|203320.4|5
1632867930000|2021-09-28 22:25:30|203474.7|203324.7|203474.3|203324.3|203474.7|203324.7|203470.1|203320.1|8
1632867940000|2021-09-28 22:25:40|203470|203320|203469.4|203319.4|203470.9|203320.9|203469.4|203319.4|6
1632867950000|2021-09-28 22:25:50|203468.9|203318.9|203470.6|203320.6|203473.8|203323.8|203466|203316|8
1632867960000|2021-09-28 22:26:00|203470.7|203320.7|203471.8|203321.8|203472.6|203322.6|203470.6|203320.6|5
1632867970000|2021-09-28 22:26:10|203470.8|203320.8|203474.9|203324.9|203475.2|203325.2|203470.8|203320.8|11
1632867980000|2021-09-28 22:26:20|203470.9|203320.9|203469.7|203319.7|203470.9|203320.9|203467.8|203317.8|4
1632867990000|2021-09-28 22:26:30|203469.3|203319.3|203471|203321|203471|203321|203469.1|203319.1|3
1632868000000|2021-09-28 22:26:40|203470.5|203320.5|203469|203319|203473.1|203323.1|203468|203318|7
1632868010000|2021-09-28 22:26:50|203470.6|203320.6|203471.7|203321.7|203473.4|203323.4|203470.6|203320.6|6
1632868020000|2021-09-28 22:27:00|203471.4|203321.4|203474.2|203324.2|203476|203326|203471.4|203321.4|7
1632868030000|2021-09-28 22:27:10|203474|203324|203469.2|203319.2|203474|203324|203468|203318|5
1632868040000|2021-09-28 22:27:20|203470|203320|203472|203322|203474.4|203324.4|203470|203320|5
1632868050000|2021-09-28 22:27:30|203473.7|203323.7|203478|203328|203478|203328|203472.7|203322.7|4
1632868060000|2021-09-28 22:27:40|203474.9|203324.9|203476.6|203326.6|203478.1|203328.1|203467.5|203317.5|10
1632868070000|2021-09-28 22:27:50|203474.8|203324.8|203474.4|203324.4|203474.8|203324.8|203473.8|203323.8|6
1632868080000|2021-09-28 22:28:00|203474.1|203324.1|203473.8|203323.8|203476.8|203326.8|203473.8|203323.8|5
1632868090000|2021-09-28 22:28:10|203468.2|203318.2|203471.7|203321.7|203472.7|203322.7|203468.2|203318.2|5
1632868100000|2021-09-28 22:28:20|203471|203321|203472.3|203322.3|203475.7|203325.7|203471|203321|4
1632868110000|2021-09-28 22:28:30|203469.4|203319.4|203471.6|203321.6|203471.6|203321.6|203467.6|203317.6|7
1632868120000|2021-09-28 22:28:40|203471.2|203321.2|203475.3|203325.3|203477.5|203327.5|203471.2|203321.2|5
1632868130000|2021-09-28 22:28:50|203468.3|203318.3|203469.9|203319.9|203470.1|203320.1|203468.3|203318.3|8
1632868140000|2021-09-28 22:29:00|203470.8|203320.8|203470.1|203320.1|203472.4|203322.4|203469.8|203319.8|9
1632868150000|2021-09-28 22:29:10|203470.7|203320.7|203471.3|203321.3|203471.3|203321.3|203470.4|203320.4|10
1632868160000|2021-09-28 22:29:20|203470.9|203320.9|203467.8|203317.8|203470.9|203320.9|203466.3|203316.3|6
1632868170000|2021-09-28 22:29:30|203467.1|203317.1|203467.4|203317.4|203469.8|203319.8|203467.1|203317.1|4
1632868180000|2021-09-28 22:29:40|203467.6|203317.6|203467.9|203317.9|203468.2|203318.2|203467.6|203317.6|4
1632868190000|2021-09-28 22:29:50|203469.2|203319.2|203469.1|203319.1|203469.8|203319.8|203465|203315|15
1632868200000|2021-09-28 22:30:00|203469|203319|203463.6|203313.6|203469|203319|203462.2|203312.2|23
1632868210000|2021-09-28 22:30:10|203463.2|203313.2|203463.9|203313.9|203464.2|203314.2|203463.2|203313.2|17
1632868220000|2021-09-28 22:30:20|203463.8|203313.8|203460.9|203310.9|203464.2|203314.2|203459.2|203309.2|17
1632868230000|2021-09-28 22:30:30|203461.6|203311.6|203462.6|203312.6|203462.6|203312.6|203460.8|203310.8|17
1632868240000|2021-09-28 22:30:40|203462.8|203312.8|203464.9|203314.9|203465|203315|203457.1|203307.1|13
1632868250000|2021-09-28 22:30:50|203464.7|203314.7|203465.2|203315.2|203465.2|203315.2|203462.7|203312.7|11
1632868260000|2021-09-28 22:31:00|203465|203315|203464.8|203314.8|203465.3|203315.3|203464.5|203314.5|7
1632868270000|2021-09-28 22:31:10|203459|203309|203461|203311|203461.5|203311.5|203459|203309|9
1632868280000|2021-09-28 22:31:20|203461.4|203311.4|203463|203313|203463.1|203313.1|203458.2|203308.2|10
1632868290000|2021-09-28 22:31:30|203462.8|203312.8|203461|203311|203462.8|203312.8|203457.4|203307.4|10
1632868300000|2021-09-28 22:31:40|203461.5|203311.5|203462.9|203312.9|203464.3|203314.3|203461.5|203311.5|20
1632868310000|2021-09-28 22:31:50|203463.1|203313.1|203464.4|203314.4|203465.9|203315.9|203462.5|203312.5|14
1632868320000|2021-09-28 22:32:00|203464|203314|203457.6|203307.6|203464|203314|203457.6|203307.6|8
1632868330000|2021-09-28 22:32:10|203459.4|203309.4|203462.7|203312.7|203463.2|203313.2|203459.4|203309.4|12
1632868340000|2021-09-28 22:32:20|203463.5|203313.5|203463.3|203313.3|203464.4|203314.4|203462.7|203312.7|11
1632868350000|2021-09-28 22:32:30|203465.2|203315.2|203464.4|203314.4|203465.2|203315.2|203460.6|203310.6|18
1632868360000|2021-09-28 22:32:40|203463.7|203313.7|203463.5|203313.5|203464.2|203314.2|203458.6|203308.6|12
1632868370000|2021-09-28 22:32:50|203463.1|203313.1|203463.2|203313.2|203465.9|203315.9|203461.8|203311.8|13
1632868380000|2021-09-28 22:33:00|203464.1|203314.1|203466.6|203316.6|203467.3|203317.3|203463.9|203313.9|7
1632868390000|2021-09-28 22:33:10|203466.9|203316.9|203462.8|203312.8|203466.9|203316.9|203462|203312|6
1632868400000|2021-09-28 22:33:20|203463.8|203313.8|203466.3|203316.3|203466.6|203316.6|203463.8|203313.8|10
1632868410000|2021-09-28 22:33:30|203466.8|203316.8|203466.7|203316.7|203467.1|203317.1|203466|203316|11
1632868420000|2021-09-28 22:33:40|203466.6|203316.6|203465.3|203315.3|203466.6|203316.6|203461.7|203311.7|7
1632868430000|2021-09-28 22:33:50|203464.7|203314.7|203466.8|203316.8|203466.8|203316.8|203463.5|203313.5|10
1632868440000|2021-09-28 22:34:00|203466.6|203316.6|203464.7|203314.7|203467|203317|203463.3|203313.3|8
1632868450000|2021-09-28 22:34:10|203466|203316|203467.4|203317.4|203467.4|203317.4|203465.4|203315.4|6
1632868460000|2021-09-28 22:34:20|203466.7|203316.7|203467.8|203317.8|203468.4|203318.4|203466.7|203316.7|13
1632868470000|2021-09-28 22:34:30|203467.6|203317.6|203465.5|203315.5|203467.6|203317.6|203459.6|203309.6|6
1632868480000|2021-09-28 22:34:40|203464.4|203314.4|203463.2|203313.2|203466.8|203316.8|203463.2|203313.2|8
1632868490000|2021-09-28 22:34:50|203463.8|203313.8|203465.6|203315.6|203466|203316|203460|203310|11
1632868500000|2021-09-28 22:35:00|203465.3|203315.3|203468.8|203318.8|203470.3|203320.3|203465.3|203315.3|14
1632868510000|2021-09-28 22:35:10|203467.8|203317.8|203468.2|203318.2|203469.6|203319.6|203467.8|203317.8|8
1632868520000|2021-09-28 22:35:20|203467.9|203317.9|203468.1|203318.1|203468.9|203318.9|203467.9|203317.9|7
1632868530000|2021-09-28 22:35:30|203464|203314|203466.5|203316.5|203469|203319|203464|203314|6
1632868540000|2021-09-28 22:35:40|203466.9|203316.9|203468.3|203318.3|203469.2|203319.2|203466.9|203316.9|8
1632868550000|2021-09-28 22:35:50|203467.8|203317.8|203465.9|203315.9|203468|203318|203464.7|203314.7|12
1632868560000|2021-09-28 22:36:00|203465.5|203315.5|203467.8|203317.8|203468.7|203318.7|203465.5|203315.5|9
1632868570000|2021-09-28 22:36:10|203468.3|203318.3|203468.3|203318.3|203468.4|203318.4|203467.6|203317.6|14
1632868580000|2021-09-28 22:36:20|203468.1|203318.1|203506|203356|203506|203356|203464.6|203314.6|19
1632868590000|2021-09-28 22:36:30|203504.7|203354.7|203507.1|203357.1|203509|203359|203504|203354|11
1632868600000|2021-09-28 22:36:40|203507|203357|203506.6|203356.6|203507.3|203357.3|203501.3|203351.3|12
1632868610000|2021-09-28 22:36:50|203506.5|203356.5|203506.9|203356.9|203509.8|203359.8|203504.3|203354.3|12
1632868620000|2021-09-28 22:37:00|203507.1|203357.1|203501.8|203351.8|203507.4|203357.4|203501.8|203351.8|7
1632868630000|2021-09-28 22:37:10|203503.4|203353.4|203508.2|203358.2|203509.1|203359.1|203502.4|203352.4|14
1632868640000|2021-09-28 22:37:20|203507.5|203357.5|203505.3|203355.3|203507.5|203357.5|203503.4|203353.4|12
1632868650000|2021-09-28 22:37:30|203504.7|203354.7|203506.3|203356.3|203506.9|203356.9|203504.7|203354.7|7
1632868660000|2021-09-28 22:37:40|203503.4|203353.4|203504.7|203354.7|203506.9|203356.9|203503.3|203353.3|9
1632868670000|2021-09-28 22:37:50|203504.3|203354.3|203505.7|203355.7|203506.8|203356.8|203501.5|203351.5|10
1632868680000|2021-09-28 22:38:00|203506.6|203356.6|203506.4|203356.4|203509.3|203359.3|203504.9|203354.9|8
1632868690000|2021-09-28 22:38:10|203505.4|203355.4|203509.5|203359.5|203509.5|203359.5|203503.6|203353.6|11
1632868700000|2021-09-28 22:38:20|203508|203358|203505.3|203355.3|203509.2|203359.2|203503.9|203353.9|6
1632868710000|2021-09-28 22:38:30|203505.9|203355.9|203505.9|203355.9|203506.3|203356.3|203505.9|203355.9|4
1632868720000|2021-09-28 22:38:40|203507.5|203357.5|203508.3|203358.3|203509.5|203359.5|203506.7|203356.7|9
1632868730000|2021-09-28 22:38:50|203507.8|203357.8|203506.8|203356.8|203509.2|203359.2|203501.4|203351.4|12
1632868740000|2021-09-28 22:39:00|203505.9|203355.9|203506.2|203356.2|203507.6|203357.6|203504.4|203354.4|11
1632868750000|2021-09-28 22:39:10|203505.7|203355.7|203508.6|203358.6|203508.8|203358.8|203505.7|203355.7|4
1632868760000|2021-09-28 22:39:20|203507.8|203357.8|203547.1|203397.1|203547.2|203397.2|203505.9|203355.9|14
1632868770000|2021-09-28 22:39:30|203547.3|203397.3|203546.8|203396.8|203549.1|203399.1|203546.1|203396.1|13
1632868780000|2021-09-28 22:39:40|203546.7|203396.7|203542|203392|203548|203398|203542|203392|11
1632868790000|2021-09-28 22:39:50|203542.3|203392.3|203544.5|203394.5|203545.7|203395.7|203541.1|203391.1|15
1632868800000|2021-09-28 22:40:00|203546.3|203396.3|203549.3|203399.3|203549.3|203399.3|203546.3|203396.3|10
1632868810000|2021-09-28 22:40:10|203545.9|203395.9|203548.5|203398.5|203548.6|203398.6|203545.9|203395.9|13
1632868820000|2021-09-28 22:40:20|203548.9|203398.9|203551.1|203401.1|203551.2|203401.2|203548.3|203398.3|10
1632868830000|2021-09-28 22:40:30|203552.4|203402.4|203546.2|203396.2|203552.4|203402.4|203544.6|203394.6|11
1632868840000|2021-09-28 22:40:40|203546.1|203396.1|203546.4|203396.4|203546.4|203396.4|203544.7|203394.7|6
1632868850000|2021-09-28 22:40:50|203546.7|203396.7|203546.8|203396.8|203547.1|203397.1|203546|203396|8
1632868860000|2021-09-28 22:41:00|203546.9|203396.9|203547.7|203397.7|203550.1|203400.1|203545.8|203395.8|6
1632868870000|2021-09-28 22:41:10|203547.6|203397.6|203547.6|203397.6|203549.5|203399.5|203546|203396|9
1632868880000|2021-09-28 22:41:20|203547.5|203397.5|203548.1|203398.1|203549.4|203399.4|203547.5|203397.5|7
1632868890000|2021-09-28 22:41:30|203548.2|203398.2|203546.8|203396.8|203548.2|203398.2|203542.9|203392.9|10
1632868900000|2021-09-28 22:41:40|203546.3|203396.3|203548.3|203398.3|203548.3|203398.3|203546.1|203396.1|7
1632868910000|2021-09-28 22:41:50|203548.8|203398.8|203545.1|203395.1|203548.8|203398.8|203543.2|203393.2|8
1632868920000|2021-09-28 22:42:00|203545.6|203395.6|203548.3|203398.3|203549.3|203399.3|203545.6|203395.6|8
1632868930000|2021-09-28 22:42:10|203548.5|203398.5|203545.8|203395.8|203548.5|203398.5|203545.7|203395.7|8
1632868940000|2021-09-28 22:42:20|203546.4|203396.4|203546|203396|203546.4|203396.4|203541.4|203391.4|13
1632868950000|2021-09-28 22:42:30|203547.2|203397.2|203544.1|203394.1|203547.2|203397.2|203544.1|203394.1|5
1632868960000|2021-09-28 22:42:40|203546.4|203396.4|203551.9|203401.9|203552.1|203402.1|203546.4|203396.4|5
1632868970000|2021-09-28 22:42:50|203552|203402|203546.2|203396.2|203552|203402|203542.2|203392.2|10
1632868980000|2021-09-28 22:43:00|203545.3|203395.3|203549.9|203399.9|203549.9|203399.9|203544.5|203394.5|9
1632868990000|2021-09-28 22:43:10|203549.7|203399.7|203549|203399|203549.8|203399.8|203546.2|203396.2|11
1632869000000|2021-09-28 22:43:20|203548.2|203398.2|203549.3|203399.3|203549.6|203399.6|203548.2|203398.2|8
1632869010000|2021-09-28 22:43:30|203548.6|203398.6|203552.6|203402.6|203552.6|203402.6|203547.8|203397.8|7
1632869020000|2021-09-28 22:43:40|203552.5|203402.5|203551.5|203401.5|203552.5|203402.5|203543.2|203393.2|10
1632869030000|2021-09-28 22:43:50|203552|203402|203552|203402|203552.8|203402.8|203551.3|203401.3|8
1632869040000|2021-09-28 22:44:00|203552.3|203402.3|203547.8|203397.8|203552.3|203402.3|203545.2|203395.2|9
1632869050000|2021-09-28 22:44:10|203548.3|203398.3|203552|203402|203553.2|203403.2|203548.3|203398.3|5
1632869060000|2021-09-28 22:44:20|203551.4|203401.4|203551.1|203401.1|203551.7|203401.7|203551.1|203401.1|5
1632869070000|2021-09-28 22:44:30|203540.7|203390.7|203551.1|203401.1|203551.1|203401.1|203540.7|203390.7|8
1632869080000|2021-09-28 22:44:40|203551.6|203401.6|203551.8|203401.8|203553.1|203403.1|203550.7|203400.7|8
1632869090000|2021-09-28 22:44:50|203551.6|203401.6|203551.7|203401.7|203552.2|203402.2|203551.4|203401.4|7
1632869100000|2021-09-28 22:45:00|203551.9|203401.9|203544.6|203394.6|203551.9|203401.9|203541.4|203391.4|13
1632869110000|2021-09-28 22:45:10|203538.9|203388.9|203541.9|203391.9|203545.8|203395.8|203538.9|203388.9|10
1632869120000|2021-09-28 22:45:20|203543.2|203393.2|203542.4|203392.4|203545.2|203395.2|203542.4|203392.4|5
1632869130000|2021-09-28 22:45:30|203541.6|203391.6|203543.8|203393.8|203550.9|203400.9|203541.6|203391.6|8
1632869140000|2021-09-28 22:45:40|203544.8|203394.8|203546.7|203396.7|203546.9|203396.9|203544.8|203394.8|6
1632869150000|2021-09-28 22:45:50|203546|203396|203541.5|203391.5|203550.2|203400.2|203539.1|203389.1|5
1632869160000|2021-09-28 22:46:00|203544.9|203394.9|203546.2|203396.2|203548|203398|203544.9|203394.9|7
1632869170000|2021-09-28 22:46:10|203546.1|203396.1|203547|203397|203547|203397|203545.8|203395.8|11
1632869180000|2021-09-28 22:46:20|203550.7|203400.7|203549.6|203399.6|203552.4|203402.4|203549.6|203399.6|7
1632869190000|2021-09-28 22:46:30|203544.8|203394.8|203525.8|203375.8|203546.8|203396.8|203519|203369|10
1632869200000|2021-09-28 22:46:40|203538.5|203388.5|203533.1|203383.1|203543.2|203393.2|203532.2|203382.2|20
1632869210000|2021-09-28 22:46:50|203534.3|203384.3|203534.3|203384.3|203535.6|203385.6|203533.9|203383.9|12
1632869220000|2021-09-28 22:47:00|203534.7|203384.7|203534.8|203384.8|203535.5|203385.5|203534.6|203384.6|10
1632869230000|2021-09-28 22:47:10|203534.9|203384.9|203534.6|203384.6|203535.3|203385.3|203530.2|203380.2|12
1632869240000|2021-09-28 22:47:20|203534.4|203384.4|203533.6|203383.6|203546|203396|203532.2|203382.2|19
1632869250000|2021-09-28 22:47:30|203533.4|203383.4|203535.5|203385.5|203535.5|203385.5|203532.7|203382.7|14
1632869260000|2021-09-28 22:47:40|203535.4|203385.4|203532.1|203382.1|203535.4|203385.4|203530.3|203380.3|9
1632869270000|2021-09-28 22:47:50|203533.7|203383.7|203532|203382|203533.7|203383.7|203530.9|203380.9|11
1632869280000|2021-09-28 22:48:00|203532.2|203382.2|203533.1|203383.1|203533.1|203383.1|203527.6|203377.6|15
1632869290000|2021-09-28 22:48:10|203533.2|203383.2|203534.9|203384.9|203535.4|203385.4|203533|203383|10
1632869300000|2021-09-28 22:48:20|203536.5|203386.5|203532.6|203382.6|203536.5|203386.5|203531.5|203381.5|9
1632869310000|2021-09-28 22:48:30|203532.1|203382.1|203525|203375|203532.3|203382.3|203518.3|203368.3|12
1632869320000|2021-09-28 22:48:40|203525.5|203375.5|203525|203375|203525.7|203375.7|203524.7|203374.7|13
1632869330000|2021-09-28 22:48:50|203524.9|203374.9|203519.6|203369.6|203524.9|203374.9|203516.2|203366.2|13
1632869340000|2021-09-28 22:49:00|203519|203369|203525.3|203375.3|203525.3|203375.3|203518.7|203368.7|10
1632869350000|2021-09-28 22:49:10|203525.2|203375.2|203523.9|203373.9|203525.2|203375.2|203518.1|203368.1|10
1632869360000|2021-09-28 22:49:20|203524|203374|203525.9|203375.9|203525.9|203375.9|203523.1|203373.1|6
1632869370000|2021-09-28 22:49:30|203525|203375|203521.1|203371.1|203525.4|203375.4|203518.7|203368.7|9
1632869380000|2021-09-28 22:49:40|203522.2|203372.2|203499.1|203349.1|203522.3|203372.3|203492.8|203342.8|14
1632869390000|2021-09-28 22:49:50|203498.6|203348.6|203483.6|203333.6|203498.6|203348.6|203476.5|203326.5|18
1632869400000|2021-09-28 22:50:00|203482.9|203332.9|203495.9|203345.9|203495.9|203345.9|203482.7|203332.7|9
1632869410000|2021-09-28 22:50:10|203495.8|203345.8|203494.2|203344.2|203496.8|203346.8|203492.5|203342.5|17
1632869420000|2021-09-28 22:50:20|203494.1|203344.1|203493.4|203343.4|203494.9|203344.9|203493.4|203343.4|10
1632869430000|2021-09-28 22:50:30|203494.3|203344.3|203495.5|203345.5|203496.1|203346.1|203493.6|203343.6|9
1632869440000|2021-09-28 22:50:40|203495.4|203345.4|203493.3|203343.3|203495.4|203345.4|203490.5|203340.5|13
1632869450000|2021-09-28 22:50:50|203493.4|203343.4|203498.5|203348.5|203499.1|203349.1|203490.5|203340.5|15
1632869460000|2021-09-28 22:51:00|203498.6|203348.6|203506|203356|203512.9|203362.9|203497.4|203347.4|23
1632869470000|2021-09-28 22:51:10|203508.1|203358.1|203508.7|203358.7|203508.9|203358.9|203505.8|203355.8|11
1632869480000|2021-09-28 22:51:20|203509.1|203359.1|203509|203359|203509.2|203359.2|203505.5|203355.5|9
1632869490000|2021-09-28 22:51:30|203509.6|203359.6|203511.9|203361.9|203511.9|203361.9|203509.6|203359.6|8
1632869500000|2021-09-28 22:51:40|203511.5|203361.5|203509.8|203359.8|203511.5|203361.5|203507|203357|10
1632869510000|2021-09-28 22:51:50|203509.1|203359.1|203512.8|203362.8|203512.8|203362.8|203508.6|203358.6|7
1632869520000|2021-09-28 22:52:00|203513.2|203363.2|203509.7|203359.7|203513.2|203363.2|203509.2|203359.2|10
1632869530000|2021-09-28 22:52:10|203509.4|203359.4|203509.7|203359.7|203510.7|203360.7|203509.4|203359.4|7
1632869540000|2021-09-28 22:52:20|203509.6|203359.6|203509.8|203359.8|203510.9|203360.9|203508.7|203358.7|11
1632869550000|2021-09-28 22:52:30|203509.4|203359.4|203497.9|203347.9|203510.6|203360.6|203495.7|203345.7|17
1632869560000|2021-09-28 22:52:40|203497.7|203347.7|203497.5|203347.5|203497.8|203347.8|203497.1|203347.1|8
1632869570000|2021-09-28 22:52:50|203497.3|203347.3|203495.9|203345.9|203497.3|203347.3|203494.6|203344.6|11
1632869580000|2021-09-28 22:53:00|203495.8|203345.8|203493.5|203343.5|203496.2|203346.2|203491.8|203341.8|10
1632869590000|2021-09-28 22:53:10|203493.9|203343.9|203495.2|203345.2|203495.7|203345.7|203493.9|203343.9|6
1632869600000|2021-09-28 22:53:20|203495|203345|203492.2|203342.2|203498|203348|203491.4|203341.4|6
1632869610000|2021-09-28 22:53:30|203492.7|203342.7|203496.2|203346.2|203496.6|203346.6|203492.7|203342.7|6
1632869620000|2021-09-28 22:53:40|203495.7|203345.7|203488.9|203338.9|203495.7|203345.7|203488.8|203338.8|7
1632869630000|2021-09-28 22:53:50|203491.3|203341.3|203497.4|203347.4|203497.4|203347.4|203490.1|203340.1|7
1632869640000|2021-09-28 22:54:00|203496|203346|203509.9|203359.9|203517.7|203367.7|203496|203346|17
1632869650000|2021-09-28 22:54:10|203509.7|203359.7|203500.1|203350.1|203509.9|203359.9|203498|203348|19
1632869660000|2021-09-28 22:54:20|203501.2|203351.2|203496.3|203346.3|203501.2|203351.2|203494.6|203344.6|7
1632869670000|2021-09-28 22:54:30|203497.8|203347.8|203496.4|203346.4|203497.8|203347.8|203494.9|203344.9|6
1632869680000|2021-09-28 22:54:40|203497|203347|203501.3|203351.3|203501.5|203351.5|203497|203347|10
1632869690000|2021-09-28 22:54:50|203500.8|203350.8|203501.2|203351.2|203502.1|203352.1|203500.8|203350.8|4
1632869700000|2021-09-28 22:55:00|203501.9|203351.9|203497.2|203347.2|203501.9|203351.9|203494.7|203344.7|7
1632869710000|2021-09-28 22:55:10|203497.1|203347.1|203496|203346|203497.4|203347.4|203496|203346|9
1632869720000|2021-09-28 22:55:20|203497.2|203347.2|203497.6|203347.6|203498.3|203348.3|203495.7|203345.7|8
1632869730000|2021-09-28 22:55:30|203497.8|203347.8|203496.6|203346.6|203497.8|203347.8|203495.5|203345.5|7
1632869740000|2021-09-28 22:55:40|203496.5|203346.5|203499.9|203349.9|203499.9|203349.9|203496.2|203346.2|5
1632869750000|2021-09-28 22:55:50|203499.4|203349.4|203497.8|203347.8|203499.4|203349.4|203497.8|203347.8|7
1632869760000|2021-09-28 22:56:00|203498|203348|203494.5|203344.5|203498|203348|203492.8|203342.8|15
1632869770000|2021-09-28 22:56:10|203495.1|203345.1|203498.2|203348.2|203499.6|203349.6|203495.1|203345.1|6
1632869780000|2021-09-28 22:56:20|203498.6|203348.6|203497.9|203347.9|203498.8|203348.8|203497.3|203347.3|8
1632869790000|2021-09-28 22:56:30|203495|203345|203494.3|203344.3|203495.1|203345.1|203494.1|203344.1|4
1632869800000|2021-09-28 22:56:40|203495.4|203345.4|203507|203357|203512.3|203362.3|203495.4|203345.4|15
1632869810000|2021-09-28 22:56:50|203506.9|203356.9|203504.1|203354.1|203507|203357|203503.2|203353.2|5
1632869820000|2021-09-28 22:57:00|203504|203354|203506.4|203356.4|203506.6|203356.6|203504|203354|5
1632869830000|2021-09-28 22:57:10|203506.1|203356.1|203506|203356|203506.1|203356.1|203505.6|203355.6|3
1632869840000|2021-09-28 22:57:20|203509.9|203359.9|203505.5|203355.5|203515.3|203365.3|203503.8|203353.8|7
1632869850000|2021-09-28 22:57:30|203506.5|203356.5|203510.3|203360.3|203510.8|203360.8|203506.2|203356.2|5
1632869860000|2021-09-28 22:57:40|203507.1|203357.1|203506.2|203356.2|203507.1|203357.1|203506.2|203356.2|3
1632869870000|2021-09-28 22:57:50|203506.3|203356.3|203500.5|203350.5|203506.3|203356.3|203500.5|203350.5|2
1632869880000|2021-09-28 22:58:00|203501.9|203351.9|203505.7|203355.7|203505.7|203355.7|203501.9|203351.9|5
1632869890000|2021-09-28 22:58:10|203504.6|203354.6|203505|203355|203507.8|203357.8|203503.1|203353.1|18
1632869900000|2021-09-28 22:58:20|203504.8|203354.8|203504.7|203354.7|203507.2|203357.2|203504.2|203354.2|14
1632869910000|2021-09-28 22:58:30|203504.9|203354.9|203504|203354|203506.1|203356.1|203501.6|203351.6|19
1632869920000|2021-09-28 22:58:40|203506.1|203356.1|203504.1|203354.1|203506.7|203356.7|203503.5|203353.5|18
1632869930000|2021-09-28 22:58:50|203502.4|203352.4|203505.3|203355.3|203505.9|203355.9|203502.4|203352.4|11
1632869940000|2021-09-28 22:59:00|203502.9|203352.9|203514.3|203364.3|203523.9|203373.9|203502.5|203352.5|16
1632869950000|2021-09-28 22:59:10|203510.7|203360.7|203509.9|203359.9|203510.8|203360.8|203509.6|203359.6|15
1632869960000|2021-09-28 22:59:20|203510.1|203360.1|203508.9|203358.9|203510.3|203360.3|203506.7|203356.7|10
1632869970000|2021-09-28 22:59:30|203509.5|203359.5|203510.9|203360.9|203511.8|203361.8|203509.3|203359.3|15
1632869980000|2021-09-28 22:59:40|203511.1|203361.1|203510.7|203360.7|203511.5|203361.5|203510.7|203360.7|9
1632869990000|2021-09-28 22:59:50|203511.2|203361.2|203509.7|203359.7|203511.2|203361.2|203507|203357|9
1632870000000|2021-09-28 23:00:00|203509.6|203359.6|203501.5|203351.5|203509.6|203359.6|203497.3|203347.3|24
1632870010000|2021-09-28 23:00:10|203501.3|203351.3|203501.5|203351.5|203507|203357|203500.5|203350.5|25
1632870020000|2021-09-28 23:00:20|203500.8|203350.8|203499.7|203349.7|203503.9|203353.9|203499.4|203349.4|14
1632870030000|2021-09-28 23:00:30|203499.4|203349.4|203497.6|203347.6|203503|203353|203497.2|203347.2|17
1632870040000|2021-09-28 23:00:40|203498.6|203348.6|203497.8|203347.8|203498.6|203348.6|203496.8|203346.8|18
1632870050000|2021-09-28 23:00:50|203497.5|203347.5|203495.6|203345.6|203497.8|203347.8|203495.4|203345.4|16
1632870060000|2021-09-28 23:01:00|203495.8|203345.8|203497.3|203347.3|203498.2|203348.2|203495.8|203345.8|13
1632870070000|2021-09-28 23:01:10|203497.4|203347.4|203499|203349|203500.9|203350.9|203497.4|203347.4|12
1632870080000|2021-09-28 23:01:20|203498.9|203348.9|203499|203349|203499|203349|203496.3|203346.3|10
1632870090000|2021-09-28 23:01:30|203498.6|203348.6|203497.8|203347.8|203498.6|203348.6|203496.3|203346.3|9
1632870100000|2021-09-28 23:01:40|203497|203347|203499.3|203349.3|203499.8|203349.8|203497|203347|15
1632870110000|2021-09-28 23:01:50|203499|203349|203498.4|203348.4|203500.8|203350.8|203496.3|203346.3|6
1632870120000|2021-09-28 23:02:00|203489.2|203339.2|203462.5|203312.5|203489.2|203339.2|203461.3|203311.3|17
1632870130000|2021-09-28 23:02:10|203462|203312|203462.4|203312.4|203463.7|203313.7|203461.6|203311.6|19
1632870140000|2021-09-28 23:02:20|203462.2|203312.2|203461.4|203311.4|203465.8|203315.8|203458.2|203308.2|16
1632870150000|2021-09-28 23:02:30|203461.5|203311.5|203459.9|203309.9|203462.3|203312.3|203459.2|203309.2|9
1632870160000|2021-09-28 23:02:40|203459.5|203309.5|203458.4|203308.4|203460.1|203310.1|203458.4|203308.4|9
1632870170000|2021-09-28 23:02:50|203458.7|203308.7|203460.9|203310.9|203460.9|203310.9|203458.7|203308.7|6
1632870180000|2021-09-28 23:03:00|203460.7|203310.7|203458.9|203308.9|203460.8|203310.8|203458.9|203308.9|8
1632870190000|2021-09-28 23:03:10|203459.2|203309.2|203455.5|203305.5|203459.4|203309.4|203455|203305|7
1632870200000|2021-09-28 23:03:20|203457.4|203307.4|203457.8|203307.8|203458.1|203308.1|203456.6|203306.6|5
1632870210000|2021-09-28 23:03:30|203457.6|203307.6|203462.7|203312.7|203463.2|203313.2|203457.6|203307.6|21
1632870220000|2021-09-28 23:03:40|203462.3|203312.3|203463.7|203313.7|203463.7|203313.7|203458.6|203308.6|24
1632870230000|2021-09-28 23:03:50|203462.9|203312.9|203461.7|203311.7|203463.6|203313.6|203461.5|203311.5|19
1632870240000|2021-09-28 23:04:00|203461.3|203311.3|203462.5|203312.5|203463.6|203313.6|203461.3|203311.3|15
1632870250000|2021-09-28 23:04:10|203462.1|203312.1|203463.6|203313.6|203464.3|203314.3|203462.1|203312.1|7
1632870260000|2021-09-28 23:04:20|203460.8|203310.8|203461.6|203311.6|203463.7|203313.7|203460.8|203310.8|16
1632870270000|2021-09-28 23:04:30|203462|203312|203458.6|203308.6|203462|203312|203457.8|203307.8|15
1632870280000|2021-09-28 23:04:40|203459.7|203309.7|203459.5|203309.5|203459.7|203309.7|203459.1|203309.1|7
1632870290000|2021-09-28 23:04:50|203460|203310|203459.8|203309.8|203460.2|203310.2|203459.8|203309.8|10
1632870300000|2021-09-28 23:05:00|203459.3|203309.3|203461.4|203311.4|203461.4|203311.4|203459.2|203309.2|14
1632870310000|2021-09-28 23:05:10|203461.3|203311.3|203461.2|203311.2|203462.4|203312.4|203460.7|203310.7|10
1632870320000|2021-09-28 23:05:20|203459.2|203309.2|203460.4|203310.4|203460.4|203310.4|203457.8|203307.8|8
1632870330000|2021-09-28 23:05:30|203457.6|203307.6|203428|203278|203458.5|203308.5|203426.2|203276.2|26
1632870340000|2021-09-28 23:05:40|203428.3|203278.3|203427.2|203277.2|203428.3|203278.3|203427.1|203277.1|10
1632870350000|2021-09-28 23:05:50|203427.1|203277.1|203425.8|203275.8|203427.4|203277.4|203425.2|203275.2|14
1632870360000|2021-09-28 23:06:00|203424.8|203274.8|203425.7|203275.7|203425.7|203275.7|203423|203273|7
1632870370000|2021-09-28 23:06:10|203425.9|203275.9|203425.8|203275.8|203425.9|203275.9|203425|203275|8
1632870380000|2021-09-28 23:06:20|203425.5|203275.5|203422.5|203272.5|203426.1|203276.1|203422.5|203272.5|4
1632870390000|2021-09-28 23:06:30|203422.7|203272.7|203424.2|203274.2|203424.2|203274.2|203422.7|203272.7|7
1632870400000|2021-09-28 23:06:40|203424.8|203274.8|203426.4|203276.4|203427.6|203277.6|203424.8|203274.8|8
1632870410000|2021-09-28 23:06:50|203425.8|203275.8|203421.6|203271.6|203425.8|203275.8|203421.6|203271.6|4
1632870420000|2021-09-28 23:07:00|203422.3|203272.3|203424.3|203274.3|203424.4|203274.4|203422.3|203272.3|5
1632870430000|2021-09-28 23:07:10|203426.5|203276.5|203425.6|203275.6|203426.5|203276.5|203425.6|203275.6|5
1632870440000|2021-09-28 23:07:20|203421|203271|203423.6|203273.6|203424.7|203274.7|203421|203271|10
1632870450000|2021-09-28 23:07:30|203424.9|203274.9|203424.9|203274.9|203426.3|203276.3|203420.9|203270.9|15
1632870460000|2021-09-28 23:07:40|203420.9|203270.9|203424.5|203274.5|203424.8|203274.8|203420.9|203270.9|6
1632870470000|2021-09-28 23:07:50|203423.8|203273.8|203424.6|203274.6|203425.4|203275.4|203423.8|203273.8|6
1632870480000|2021-09-28 23:08:00|203424.8|203274.8|203422.2|203272.2|203424.8|203274.8|203419.2|203269.2|10
1632870490000|2021-09-28 23:08:10|203423.3|203273.3|203425.9|203275.9|203426.4|203276.4|203423.3|203273.3|7
1632870500000|2021-09-28 23:08:20|203425.7|203275.7|203421.4|203271.4|203426.9|203276.9|203417|203267|11
1632870510000|2021-09-28 23:08:30|203422.5|203272.5|203426.2|203276.2|203426.2|203276.2|203422.5|203272.5|10
1632870520000|2021-09-28 23:08:40|203426.1|203276.1|203422.2|203272.2|203426.8|203276.8|203421.2|203271.2|13
1632870530000|2021-09-28 23:08:50|203422.7|203272.7|203425.5|203275.5|203425.7|203275.7|203422.5|203272.5|13
1632870540000|2021-09-28 23:09:00|203425.3|203275.3|203422|203272|203425.7|203275.7|203420.9|203270.9|13
1632870550000|2021-09-28 23:09:10|203423.6|203273.6|203423.5|203273.5|203423.6|203273.6|203422.7|203272.7|6
1632870560000|2021-09-28 23:09:20|203421.9|203271.9|203423.1|203273.1|203427.8|203277.8|203421.8|203271.8|7
1632870570000|2021-09-28 23:09:30|203423.4|203273.4|203420.2|203270.2|203425.1|203275.1|203419.9|203269.9|7
1632870580000|2021-09-28 23:09:40|203421|203271|203422.8|203272.8|203422.8|203272.8|203421|203271|2
1632870590000|2021-09-28 23:09:50|203425.5|203275.5|203417|203267|203425.5|203275.5|203417|203267|2
1632870600000|2021-09-28 23:10:00|203417.8|203267.8|203425.1|203275.1|203425.1|203275.1|203417.8|203267.8|5
1632870610000|2021-09-28 23:10:10|203425.2|203275.2|203423|203273|203425.2|203275.2|203421.8|203271.8|14
1632870620000|2021-09-28 23:10:20|203423.1|203273.1|203423.4|203273.4|203424.3|203274.3|203423|203273|11
1632870630000|2021-09-28 23:10:30|203424.3|203274.3|203423.3|203273.3|203424.3|203274.3|203421.6|203271.6|14
1632870640000|2021-09-28 23:10:40|203423.4|203273.4|203446.3|203296.3|203446.8|203296.8|203420.7|203270.7|19
1632870650000|2021-09-28 23:10:50|203446|203296|203446|203296|203446.4|203296.4|203445.6|203295.6|15
1632870660000|2021-09-28 23:11:00|203445.7|203295.7|203442.5|203292.5|203445.7|203295.7|203441.5|203291.5|14
1632870670000|2021-09-28 23:11:10|203442.4|203292.4|203440.1|203290.1|203444.6|203294.6|203440.1|203290.1|16
1632870680000|2021-09-28 23:11:20|203440.5|203290.5|203442.3|203292.3|203442.3|203292.3|203440.5|203290.5|7
1632870690000|2021-09-28 23:11:30|203442.1|203292.1|203445.5|203295.5|203446|203296|203441.5|203291.5|17
1632870700000|2021-09-28 23:11:40|203444.9|203294.9|203442.8|203292.8|203444.9|203294.9|203442.8|203292.8|12
1632870710000|2021-09-28 23:11:50|203442.6|203292.6|203442.4|203292.4|203442.6|203292.6|203440|203290|13
1632870720000|2021-09-28 23:12:00|203442.5|203292.5|203442.2|203292.2|203443.7|203293.7|203442|203292|16
1632870730000|2021-09-28 23:12:10|203441.9|203291.9|203441.8|203291.8|203442.3|203292.3|203440.3|203290.3|10
1632870740000|2021-09-28 23:12:20|203441.5|203291.5|203442.7|203292.7|203442.9|203292.9|203440.8|203290.8|7
1632870750000|2021-09-28 23:12:30|203442.2|203292.2|203446.1|203296.1|203452.6|203302.6|203442.2|203292.2|15
1632870760000|2021-09-28 23:12:40|203446.3|203296.3|203443.9|203293.9|203446.3|203296.3|203443.9|203293.9|9
1632870770000|2021-09-28 23:12:50|203443.5|203293.5|203443.5|203293.5|203443.8|203293.8|203443.2|203293.2|7
1632870780000|2021-09-28 23:13:00|203443.3|203293.3|203441.4|203291.4|203444.3|203294.3|203441.4|203291.4|11
1632870790000|2021-09-28 23:13:10|203441.2|203291.2|203441.8|203291.8|203442.8|203292.8|203441.2|203291.2|9
1632870800000|2021-09-28 23:13:20|203442.4|203292.4|203461.3|203311.3|203462.5|203312.5|203441.8|203291.8|17
1632870810000|2021-09-28 23:13:30|203463.3|203313.3|203461.4|203311.4|203463.3|203313.3|203459.6|203309.6|18
1632870820000|2021-09-28 23:13:40|203461.1|203311.1|203459.5|203309.5|203461.1|203311.1|203459.2|203309.2|10
1632870830000|2021-09-28 23:13:50|203458.8|203308.8|203459.4|203309.4|203460|203310|203458.5|203308.5|13
1632870840000|2021-09-28 23:14:00|203458.2|203308.2|203459.2|203309.2|203459.4|203309.4|203457.2|203307.2|17
1632870850000|2021-09-28 23:14:10|203458.8|203308.8|203455.7|203305.7|203458.8|203308.8|203454.9|203304.9|12
1632870860000|2021-09-28 23:14:20|203455.5|203305.5|203454.7|203304.7|203455.5|203305.5|203454.7|203304.7|6
1632870870000|2021-09-28 23:14:30|203449.3|203299.3|203430.3|203280.3|203451.4|203301.4|203430.3|203280.3|13
1632870880000|2021-09-28 23:14:40|203430.2|203280.2|203428.2|203278.2|203430.2|203280.2|203427.5|203277.5|16
1632870890000|2021-09-28 23:14:50|203428.4|203278.4|203427.9|203277.9|203428.7|203278.7|203427.3|203277.3|12
1632870900000|2021-09-28 23:15:00|203427.7|203277.7|203428|203278|203429.5|203279.5|203424.5|203274.5|23
1632870910000|2021-09-28 23:15:10|203428.1|203278.1|203427.1|203277.1|203428.8|203278.8|203424.1|203274.1|13
1632870920000|2021-09-28 23:15:20|203426.8|203276.8|203426.4|203276.4|203427.6|203277.6|203426.4|203276.4|8
1632870930000|2021-09-28 23:15:30|203426.7|203276.7|203417.4|203267.4|203427.6|203277.6|203417.4|203267.4|10
1632870940000|2021-09-28 23:15:40|203417.1|203267.1|203427.7|203277.7|203428.1|203278.1|203417.1|203267.1|20
1632870950000|2021-09-28 23:15:50|203426.5|203276.5|203424.4|203274.4|203427.1|203277.1|203423.4|203273.4|13
1632870960000|2021-09-28 23:16:00|203424.8|203274.8|203426.3|203276.3|203427|203277|203424.8|203274.8|13
1632870970000|2021-09-28 23:16:10|203426.1|203276.1|203425.5|203275.5|203426.1|203276.1|203424.2|203274.2|9
1632870980000|2021-09-28 23:16:20|203426.2|203276.2|203425.3|203275.3|203429.3|203279.3|203424.8|203274.8|10
1632870990000|2021-09-28 23:16:30|203424.5|203274.5|203424.3|203274.3|203425|203275|203423.6|203273.6|12
1632871000000|2021-09-28 23:16:40|203424.7|203274.7|203427.2|203277.2|203428.5|203278.5|203424.7|203274.7|12
1632871010000|2021-09-28 23:16:50|203427.1|203277.1|203428.2|203278.2|203428.7|203278.7|203426.8|203276.8|10
1632871020000|2021-09-28 23:17:00|203428.3|203278.3|203426.1|203276.1|203428.4|203278.4|203423.9|203273.9|11
1632871030000|2021-09-28 23:17:10|203425.7|203275.7|203427.7|203277.7|203427.7|203277.7|203425.7|203275.7|14
1632871040000|2021-09-28 23:17:20|203424.7|203274.7|203426.9|203276.9|203428.4|203278.4|203422.4|203272.4|12
1632871050000|2021-09-28 23:17:30|203427.2|203277.2|203425.9|203275.9|203427.2|203277.2|203425.2|203275.2|3
1632871060000|2021-09-28 23:17:40|203426.4|203276.4|203425.9|203275.9|203426.8|203276.8|203423.9|203273.9|9
1632871070000|2021-09-28 23:17:50|203426.2|203276.2|203424.7|203274.7|203430.2|203280.2|203424.4|203274.4|15
1632871080000|2021-09-28 23:18:00|203424.2|203274.2|203423.2|203273.2|203425.1|203275.1|203423|203273|5
1632871090000|2021-09-28 23:18:10|203423.5|203273.5|203424.3|203274.3|203424.3|203274.3|203423.3|203273.3|7
1632871100000|2021-09-28 23:18:20|203422.2|203272.2|203420|203270|203422.7|203272.7|203419.7|203269.7|7
1632871110000|2021-09-28 23:18:30|203421.4|203271.4|203416.5|203266.5|203421.4|203271.4|203416.5|203266.5|7
1632871120000|2021-09-28 23:18:40|203415.3|203265.3|203422.1|203272.1|203423.9|203273.9|203415.3|203265.3|9
1632871130000|2021-09-28 23:18:50|203423.1|203273.1|203429.5|203279.5|203429.5|203279.5|203416|203266|9
1632871140000|2021-09-28 23:19:00|203429.3|203279.3|203429.1|203279.1|203429.6|203279.6|203428.6|203278.6|12
1632871150000|2021-09-28 23:19:10|203429.5|203279.5|203429.4|203279.4|203429.8|203279.8|203428.9|203278.9|8
1632871160000|2021-09-28 23:19:20|203429.2|203279.2|203426.2|203276.2|203429.4|203279.4|203424.8|203274.8|8
1632871170000|2021-09-28 23:19:30|203425.2|203275.2|203426.2|203276.2|203428.2|203278.2|203425.2|203275.2|5
1632871180000|2021-09-28 23:19:40|203423.3|203273.3|203424.8|203274.8|203427.2|203277.2|203423.3|203273.3|4
1632871190000|2021-09-28 23:19:50|203424.3|203274.3|203423.8|203273.8|203425.3|203275.3|203419.7|203269.7|6
1632871200000|2021-09-28 23:20:00|203424.3|203274.3|203428.9|203278.9|203429.6|203279.6|203424.3|203274.3|9
1632871210000|2021-09-28 23:20:10|203428.6|203278.6|203426.3|203276.3|203429.5|203279.5|203425|203275|6
1632871220000|2021-09-28 23:20:20|203426.5|203276.5|203420.7|203270.7|203426.5|203276.5|203408.8|203258.8|18
1632871230000|2021-09-28 23:20:30|203420.2|203270.2|203420.9|203270.9|203421.7|203271.7|203420.2|203270.2|11
1632871240000|2021-09-28 23:20:40|203421|203271|203418.1|203268.1|203421.5|203271.5|203417.5|203267.5|7
1632871250000|2021-09-28 23:20:50|203418.6|203268.6|203420.6|203270.6|203420.8|203270.8|203418.6|203268.6|12
1632871260000|2021-09-28 23:21:00|203421.4|203271.4|203428.9|203278.9|203429.8|203279.8|203421.4|203271.4|13
1632871270000|2021-09-28 23:21:10|203428.5|203278.5|203425.1|203275.1|203428.5|203278.5|203422.9|203272.9|7
1632871280000|2021-09-28 23:21:20|203424.8|203274.8|203427.2|203277.2|203427.2|203277.2|203424.8|203274.8|5
1632871290000|2021-09-28 23:21:30|203427.1|203277.1|203423|203273|203427.1|203277.1|203422.8|203272.8|9
1632871300000|2021-09-28 23:21:40|203423.1|203273.1|203427.6|203277.6|203427.6|203277.6|203423.1|203273.1|8
1632871310000|2021-09-28 23:21:50|203426.4|203276.4|203425.7|203275.7|203427.2|203277.2|203425.7|203275.7|6
1632871320000|2021-09-28 23:22:00|203426.7|203276.7|203421.6|203271.6|203427|203277|203420.2|203270.2|7
1632871330000|2021-09-28 23:22:10|203420.9|203270.9|203422.8|203272.8|203424.1|203274.1|203420.9|203270.9|4
1632871340000|2021-09-28 23:22:20|203420.2|203270.2|203424.9|203274.9|203425.6|203275.6|203420.2|203270.2|10
1632871350000|2021-09-28 23:22:30|203426.1|203276.1|203426.7|203276.7|203427.7|203277.7|203423.4|203273.4|11
1632871360000|2021-09-28 23:22:40|203424.4|203274.4|203423.9|203273.9|203425.3|203275.3|203423.9|203273.9|4
1632871370000|2021-09-28 23:22:50|203423.6|203273.6|203425.8|203275.8|203426.8|203276.8|203423.6|203273.6|8
1632871380000|2021-09-28 23:23:00|203425.6|203275.6|203474.8|203324.8|203477.2|203327.2|203425.6|203275.6|21
1632871390000|2021-09-28 23:23:10|203475.4|203325.4|203471.5|203321.5|203475.4|203325.4|203470.8|203320.8|10
1632871400000|2021-09-28 23:23:20|203472.5|203322.5|203472.7|203322.7|203472.7|203322.7|203471.8|203321.8|7
1632871410000|2021-09-28 23:23:30|203478.1|203328.1|203470.5|203320.5|203478.1|203328.1|203470.5|203320.5|11
1632871420000|2021-09-28 23:23:40|203469.6|203319.6|203470.8|203320.8|203476|203326|203469.6|203319.6|9
1632871430000|2021-09-28 23:23:50|203472.5|203322.5|203474.7|203324.7|203476.2|203326.2|203471.3|203321.3|11
1632871440000|2021-09-28 23:24:00|203475.5|203325.5|203474.6|203324.6|203475.6|203325.6|203473.5|203323.5|13
1632871450000|2021-09-28 23:24:10|203474|203324|203470.7|203320.7|203474.9|203324.9|203470.7|203320.7|6
1632871460000|2021-09-28 23:24:20|203470.8|203320.8|203473.6|203323.6|203473.6|203323.6|203470.8|203320.8|11
1632871470000|2021-09-28 23:24:30|203473.7|203323.7|203453.4|203303.4|203473.7|203323.7|203452.5|203302.5|19
1632871480000|2021-09-28 23:24:40|203452.5|203302.5|203473.8|203323.8|203474.1|203324.1|203452.5|203302.5|18
1632871490000|2021-09-28 23:24:50|203473.5|203323.5|203469|203319|203473.5|203323.5|203466.3|203316.3|6
1632871500000|2021-09-28 23:25:00|203469.4|203319.4|203469.1|203319.1|203471.1|203321.1|203469.1|203319.1|8
1632871510000|2021-09-28 23:25:10|203469.4|203319.4|203466|203316|203470.2|203320.2|203465.7|203315.7|8
1632871520000|2021-09-28 23:25:20|203464.5|203314.5|203467.8|203317.8|203469|203319|203464.5|203314.5|10
1632871530000|2021-09-28 23:25:30|203468.6|203318.6|203466|203316|203469.7|203319.7|203466|203316|6
1632871540000|2021-09-28 23:25:40|203468.1|203318.1|203470|203320|203470.4|203320.4|203466.7|203316.7|6
1632871550000|2021-09-28 23:25:50|203469.2|203319.2|203470.8|203320.8|203470.8|203320.8|203468.7|203318.7|7
1632871560000|2021-09-28 23:26:00|203471|203321|203467.8|203317.8|203472.9|203322.9|203467.8|203317.8|8
1632871570000|2021-09-28 23:26:10|203469|203319|203471.8|203321.8|203471.8|203321.8|203469|203319|5
1632871580000|2021-09-28 23:26:20|203467.2|203317.2|203471|203321|203471|203321|203463|203313|9
1632871590000|2021-09-28 23:26:30|203467.5|203317.5|203466.2|203316.2|203470.6|203320.6|203466.2|203316.2|7
1632871600000|2021-09-28 23:26:40|203467.4|203317.4|203468.5|203318.5|203470.4|203320.4|203463.4|203313.4|7
1632871610000|2021-09-28 23:26:50|203469.4|203319.4|203466.7|203316.7|203469.4|203319.4|203465.7|203315.7|8
1632871620000|2021-09-28 23:27:00|203467.3|203317.3|203464.6|203314.6|203470.2|203320.2|203464.6|203314.6|5
1632871630000|2021-09-28 23:27:10|203462.7|203312.7|203470.8|203320.8|203470.8|203320.8|203462.7|203312.7|6
1632871640000|2021-09-28 23:27:20|203464.9|203314.9|203469|203319|203472|203322|203464.9|203314.9|8
1632871650000|2021-09-28 23:27:30|203465|203315|203474.5|203324.5|203474.5|203324.5|203464.9|203314.9|10
1632871660000|2021-09-28 23:27:40|203473.3|203323.3|203472.6|203322.6|203474.7|203324.7|203472.6|203322.6|16
1632871670000|2021-09-28 23:27:50|203473.2|203323.2|203474.5|203324.5|203474.5|203324.5|203473|203323|6
1632871680000|2021-09-28 23:28:00|203474.1|203324.1|203476|203326|203477|203327|203472.2|203322.2|10
1632871690000|2021-09-28 23:28:10|203470.8|203320.8|203474.1|203324.1|203478.1|203328.1|203470.5|203320.5|8
1632871700000|2021-09-28 23:28:20|203475|203325|203473.7|203323.7|203475|203325|203470.5|203320.5|8
1632871710000|2021-09-28 23:28:30|203471.5|203321.5|203473|203323|203474|203324|203471.5|203321.5|8
1632871720000|2021-09-28 23:28:40|203473.6|203323.6|203468.5|203318.5|203473.6|203323.6|203463.7|203313.7|5
1632871730000|2021-09-28 23:28:50|203464.5|203314.5|203472.6|203322.6|203473.4|203323.4|203463.2|203313.2|11
1632871740000|2021-09-28 23:29:00|203472.8|203322.8|203473|203323|203473.1|203323.1|203471.8|203321.8|6
1632871750000|2021-09-28 23:29:10|203473.6|203323.6|203472.5|203322.5|203473.6|203323.6|203470.5|203320.5|13
1632871760000|2021-09-28 23:29:20|203471.6|203321.6|203472.1|203322.1|203474.1|203324.1|203470.6|203320.6|7
1632871770000|2021-09-28 23:29:30|203471.7|203321.7|203471.9|203321.9|203471.9|203321.9|203465.3|203315.3|7
1632871780000|2021-09-28 23:29:40|203472.7|203322.7|203472.5|203322.5|203472.7|203322.7|203468.8|203318.8|8
1632871790000|2021-09-28 23:29:50|203473.2|203323.2|203473.4|203323.4|203473.8|203323.8|203468.5|203318.5|13
1632871800000|2021-09-28 23:30:00|203473.7|203323.7|203497.1|203347.1|203501.9|203351.9|203473.7|203323.7|16
1632871810000|2021-09-28 23:30:10|203497.5|203347.5|203514.1|203364.1|203516|203366|203494.8|203344.8|22
1632871820000|2021-09-28 23:30:20|203514.9|203364.9|203514.7|203364.7|203519.1|203369.1|203514.7|203364.7|7
1632871830000|2021-09-28 23:30:30|203516.5|203366.5|203512.3|203362.3|203519.2|203369.2|203512.3|203362.3|8
1632871840000|2021-09-28 23:30:40|203512.7|203362.7|203514.9|203364.9|203517.3|203367.3|203512.7|203362.7|11
1632871850000|2021-09-28 23:30:50|203512.2|203362.2|203512.8|203362.8|203516.1|203366.1|203512.2|203362.2|4
1632871860000|2021-09-28 23:31:00|203515.8|203365.8|203515|203365|203523.5|203373.5|203511.2|203361.2|12
1632871870000|2021-09-28 23:31:10|203511.8|203361.8|203514.2|203364.2|203520.4|203370.4|203511.7|203361.7|14
1632871880000|2021-09-28 23:31:20|203512.9|203362.9|203513.4|203363.4|203515.5|203365.5|203512.9|203362.9|6
1632871890000|2021-09-28 23:31:30|203513.8|203363.8|203514.9|203364.9|203514.9|203364.9|203513.2|203363.2|11
1632871900000|2021-09-28 23:31:40|203515.3|203365.3|203501.5|203351.5|203516.9|203366.9|203501.5|203351.5|13
1632871910000|2021-09-28 23:31:50|203505.1|203355.1|203501|203351|203506.1|203356.1|203500.9|203350.9|11
1632871920000|2021-09-28 23:32:00|203502.6|203352.6|203507.9|203357.9|203507.9|203357.9|203501.8|203351.8|9
1632871930000|2021-09-28 23:32:10|203507.4|203357.4|203515.4|203365.4|203516.3|203366.3|203506.5|203356.5|18
1632871940000|2021-09-28 23:32:20|203513.6|203363.6|203515.2|203365.2|203516.3|203366.3|203513.6|203363.6|7
1632871950000|2021-09-28 23:32:30|203515.5|203365.5|203511.8|203361.8|203516.7|203366.7|203511.8|203361.8|8
1632871960000|2021-09-28 23:32:40|203513.2|203363.2|203512.4|203362.4|203514.4|203364.4|203512.1|203362.1|8
1632871970000|2021-09-28 23:32:50|203511.8|203361.8|203511.5|203361.5|203513.8|203363.8|203510.3|203360.3|12
1632871980000|2021-09-28 23:33:00|203513.6|203363.6|203508.2|203358.2|203513.6|203363.6|203507.4|203357.4|7
1632871990000|2021-09-28 23:33:10|203506.7|203356.7|203512.5|203362.5|203517.4|203367.4|203506.7|203356.7|12
1632872000000|2021-09-28 23:33:20|203512.8|203362.8|203511.2|203361.2|203512.8|203362.8|203509.5|203359.5|8
1632872010000|2021-09-28 23:33:30|203511.6|203361.6|203511.6|203361.6|203512.1|203362.1|203511.2|203361.2|13
1632872020000|2021-09-28 23:33:40|203511.2|203361.2|203510.4|203360.4|203512.4|203362.4|203510.4|203360.4|9
1632872030000|2021-09-28 23:33:50|203509.5|203359.5|203509.8|203359.8|203511.8|203361.8|203507.5|203357.5|6
1632872040000|2021-09-28 23:34:00|203508.8|203358.8|203510.9|203360.9|203512.4|203362.4|203506.5|203356.5|8
1632872050000|2021-09-28 23:34:10|203508.9|203358.9|203508.4|203358.4|203512.1|203362.1|203507.1|203357.1|5
1632872060000|2021-09-28 23:34:20|203509.1|203359.1|203507.5|203357.5|203509.8|203359.8|203507.5|203357.5|6
1632872070000|2021-09-28 23:34:30|203507.2|203357.2|203508|203358|203512.9|203362.9|203507.2|203357.2|8
1632872080000|2021-09-28 23:34:40|203509.5|203359.5|203510.7|203360.7|203511.2|203361.2|203508|203358|11
1632872090000|2021-09-28 23:34:50|203509.6|203359.6|203508.6|203358.6|203516.4|203366.4|203508.1|203358.1|11
1632872100000|2021-09-28 23:35:00|203515.1|203365.1|203512.4|203362.4|203515.1|203365.1|203510.7|203360.7|8
1632872110000|2021-09-28 23:35:10|203514.4|203364.4|203543.2|203393.2|203546.5|203396.5|203514.4|203364.4|21
1632872120000|2021-09-28 23:35:20|203543.1|203393.1|203544.7|203394.7|203544.8|203394.8|203542.5|203392.5|12
1632872130000|2021-09-28 23:35:30|203544.6|203394.6|203543.5|203393.5|203544.6|203394.6|203543|203393|11
1632872140000|2021-09-28 23:35:40|203540.7|203390.7|203541.8|203391.8|203542.5|203392.5|203539.6|203389.6|6
1632872150000|2021-09-28 23:35:50|203542.5|203392.5|203540|203390|203542.8|203392.8|203540|203390|10
1632872160000|2021-09-28 23:36:00|203542.9|203392.9|203512.9|203362.9|203542.9|203392.9|203512.9|203362.9|16
1632872170000|2021-09-28 23:36:10|203513.6|203363.6|203514.5|203364.5|203518.6|203368.6|203513.2|203363.2|19
1632872180000|2021-09-28 23:36:20|203514.3|203364.3|203513.3|203363.3|203514.9|203364.9|203513.3|203363.3|10
1632872190000|2021-09-28 23:36:30|203513.9|203363.9|203515.2|203365.2|203515.2|203365.2|203513.9|203363.9|12
1632872200000|2021-09-28 23:36:40|203514.7|203364.7|203514|203364|203516.3|203366.3|203514|203364|12
1632872210000|2021-09-28 23:36:50|203512.1|203362.1|203514.2|203364.2|203514.4|203364.4|203512.1|203362.1|7
1632872220000|2021-09-28 23:37:00|203514.4|203364.4|203513.5|203363.5|203516.3|203366.3|203513.1|203363.1|16
1632872230000|2021-09-28 23:37:10|203513.7|203363.7|203513.6|203363.6|203514.7|203364.7|203512.8|203362.8|12
1632872240000|2021-09-28 23:37:20|203514.1|203364.1|203514|203364|203514.7|203364.7|203513.7|203363.7|8
1632872250000|2021-09-28 23:37:30|203513.8|203363.8|203512.8|203362.8|203515.3|203365.3|203512.3|203362.3|9
1632872260000|2021-09-28 23:37:40|203512.6|203362.6|203514.6|203364.6|203515.7|203365.7|203512.1|203362.1|15
1632872270000|2021-09-28 23:37:50|203515|203365|203512.6|203362.6|203515.8|203365.8|203509.2|203359.2|15
1632872280000|2021-09-28 23:38:00|203512.9|203362.9|203507.7|203357.7|203512.9|203362.9|203505.3|203355.3|16
1632872290000|2021-09-28 23:38:10|203505.3|203355.3|203506|203356|203506.4|203356.4|203505.3|203355.3|7
1632872300000|2021-09-28 23:38:20|203507|203357|203509.7|203359.7|203509.7|203359.7|203506.2|203356.2|13
1632872310000|2021-09-28 23:38:30|203509.5|203359.5|203506.9|203356.9|203509.5|203359.5|203506.5|203356.5|10
1632872320000|2021-09-28 23:38:40|203507.2|203357.2|203507.2|203357.2|203507.5|203357.5|203506.5|203356.5|10
1632872330000|2021-09-28 23:38:50|203507.3|203357.3|203508.3|203358.3|203508.3|203358.3|203506.4|203356.4|9
1632872340000|2021-09-28 23:39:00|203504.2|203354.2|203512.2|203362.2|203513.1|203363.1|203504.2|203354.2|18
1632872350000|2021-09-28 23:39:10|203512.4|203362.4|203510.3|203360.3|203513.6|203363.6|203509.9|203359.9|8
1632872360000|2021-09-28 23:39:20|203510.2|203360.2|203510.6|203360.6|203511|203361|203510.2|203360.2|3
1632872370000|2021-09-28 23:39:30|203510.8|203360.8|203508.1|203358.1|203510.8|203360.8|203507.9|203357.9|6
1632872380000|2021-09-28 23:39:40|203508.3|203358.3|203504.1|203354.1|203511.3|203361.3|203503.2|203353.2|14
1632872390000|2021-09-28 23:39:50|203505.5|203355.5|203507.1|203357.1|203507.1|203357.1|203504.3|203354.3|13
1632872400000|2021-09-28 23:40:00|203506.7|203356.7|203507|203357|203507|203357|203506.1|203356.1|8
1632872410000|2021-09-28 23:40:10|203507.1|203357.1|203502.1|203352.1|203508.3|203358.3|203502.1|203352.1|9
1632872420000|2021-09-28 23:40:20|203503.2|203353.2|203503.4|203353.4|203504|203354|203501.1|203351.1|6
1632872430000|2021-09-28 23:40:30|203508.8|203358.8|203502.2|203352.2|203509.3|203359.3|203502.2|203352.2|10
1632872440000|2021-09-28 23:40:40|203501.7|203351.7|203506.6|203356.6|203506.6|203356.6|203501.7|203351.7|6
1632872450000|2021-09-28 23:40:50|203506.1|203356.1|203505.5|203355.5|203506.1|203356.1|203501.3|203351.3|6
1632872460000|2021-09-28 23:41:00|203505.1|203355.1|203505.4|203355.4|203505.9|203355.9|203505.1|203355.1|6
1632872470000|2021-09-28 23:41:10|203507.7|203357.7|203508.3|203358.3|203508.3|203358.3|203506.9|203356.9|4
1632872480000|2021-09-28 23:41:20|203507.9|203357.9|203501.9|203351.9|203507.9|203357.9|203498|203348|9
1632872490000|2021-09-28 23:41:30|203503.7|203353.7|203505.9|203355.9|203505.9|203355.9|203502.6|203352.6|9
1632872500000|2021-09-28 23:41:40|203505.4|203355.4|203507.4|203357.4|203509.2|203359.2|203505.4|203355.4|9
1632872510000|2021-09-28 23:41:50|203507.5|203357.5|203507.5|203357.5|203508|203358|203507.2|203357.2|7
1632872520000|2021-09-28 23:42:00|203507.6|203357.6|203499.9|203349.9|203507.6|203357.6|203496.6|203346.6|8
1632872530000|2021-09-28 23:42:10|203501.6|203351.6|203508|203358|203508|203358|203501.6|203351.6|9
1632872540000|2021-09-28 23:42:20|203507.2|203357.2|203504.5|203354.5|203507.2|203357.2|203504.4|203354.4|7
1632872550000|2021-09-28 23:42:30|203505.5|203355.5|203506.8|203356.8|203507.1|203357.1|203504.6|203354.6|10
1632872560000|2021-09-28 23:42:40|203506.6|203356.6|203508.5|203358.5|203508.5|203358.5|203503.9|203353.9|9
1632872570000|2021-09-28 23:42:50|203508.3|203358.3|203508.6|203358.6|203510.8|203360.8|203507.7|203357.7|8
1632872580000|2021-09-28 23:43:00|203506.8|203356.8|203503.1|203353.1|203509|203359|203503.1|203353.1|8
1632872590000|2021-09-28 23:43:10|203505.7|203355.7|203505.7|203355.7|203506.5|203356.5|203503.9|203353.9|7
1632872600000|2021-09-28 23:43:20|203506.2|203356.2|203506.5|203356.5|203506.7|203356.7|203504.9|203354.9|7
1632872610000|2021-09-28 23:43:30|203506.1|203356.1|203506.4|203356.4|203507.1|203357.1|203505.9|203355.9|5
1632872620000|2021-09-28 23:43:40|203507.1|203357.1|203509.3|203359.3|203509.3|203359.3|203506.2|203356.2|6
1632872630000|2021-09-28 23:43:50|203507.2|203357.2|203502.7|203352.7|203508.8|203358.8|203502.7|203352.7|4
1632872640000|2021-09-28 23:44:00|203501.4|203351.4|203506.1|203356.1|203509.6|203359.6|203500.9|203350.9|9
1632872650000|2021-09-28 23:44:10|203503.8|203353.8|203504.8|203354.8|203507.5|203357.5|203503.8|203353.8|6
1632872660000|2021-09-28 23:44:20|203505.4|203355.4|203506.1|203356.1|203506.3|203356.3|203505.4|203355.4|4
1632872670000|2021-09-28 23:44:30|203505.6|203355.6|203506.6|203356.6|203510.1|203360.1|203502.7|203352.7|7
1632872680000|2021-09-28 23:44:40|203507.1|203357.1|203508.4|203358.4|203508.4|203358.4|203507.1|203357.1|7
1632872690000|2021-09-28 23:44:50|203507.2|203357.2|203511.2|203361.2|203511.2|203361.2|203505.4|203355.4|7
1632872700000|2021-09-28 23:45:00|203511.4|203361.4|203504.6|203354.6|203511.4|203361.4|203497.5|203347.5|20
1632872710000|2021-09-28 23:45:10|203506|203356|203472.6|203322.6|203506|203356|203472.6|203322.6|14
1632872720000|2021-09-28 23:45:20|203473.8|203323.8|203458.5|203308.5|203499.8|203349.8|203448|203298|16
1632872730000|2021-09-28 23:45:30|203457.8|203307.8|203461.4|203311.4|203464.6|203314.6|203457.8|203307.8|22
1632872740000|2021-09-28 23:45:40|203461.2|203311.2|203454|203304|203461.2|203311.2|203453.9|203303.9|14
1632872750000|2021-09-28 23:45:50|203453.8|203303.8|203461.6|203311.6|203462.3|203312.3|203453.6|203303.6|21
1632872760000|2021-09-28 23:46:00|203461.3|203311.3|203442.8|203292.8|203465|203315|203440.8|203290.8|24
1632872770000|2021-09-28 23:46:10|203443|203293|203446.3|203296.3|203447.5|203297.5|203440.1|203290.1|13
1632872780000|2021-09-28 23:46:20|203447|203297|203447.6|203297.6|203447.9|203297.9|203445.1|203295.1|14
1632872790000|2021-09-28 23:46:30|203447.5|203297.5|203448.2|203298.2|203448.4|203298.4|203446.8|203296.8|13
1632872800000|2021-09-28 23:46:40|203448.5|203298.5|203447.8|203297.8|203448.6|203298.6|203447.7|203297.7|9
1632872810000|2021-09-28 23:46:50|203447.7|203297.7|203449.4|203299.4|203449.9|203299.9|203447.2|203297.2|10
1632872820000|2021-09-28 23:47:00|203449.2|203299.2|203443.2|203293.2|203449.5|203299.5|203438.8|203288.8|17
1632872830000|2021-09-28 23:47:10|203441.9|203291.9|203444.6|203294.6|203450.4|203300.4|203439.8|203289.8|24
1632872840000|2021-09-28 23:47:20|203443.9|203293.9|203456.8|203306.8|203458.3|203308.3|203439.1|203289.1|19
1632872850000|2021-09-28 23:47:30|203457.1|203307.1|203460.5|203310.5|203461.3|203311.3|203453.6|203303.6|25
1632872860000|2021-09-28 23:47:40|203458.8|203308.8|203457|203307|203459.5|203309.5|203456.7|203306.7|12
1632872870000|2021-09-28 23:47:50|203457.1|203307.1|203457.6|203307.6|203467.3|203317.3|203456.2|203306.2|19
1632872880000|2021-09-28 23:48:00|203459.9|203309.9|203452.2|203302.2|203464.4|203314.4|203452.2|203302.2|17
1632872890000|2021-09-28 23:48:10|203451.8|203301.8|203459.6|203309.6|203461.6|203311.6|203451.8|203301.8|9
1632872900000|2021-09-28 23:48:20|203459.1|203309.1|203462.1|203312.1|203462.1|203312.1|203455.9|203305.9|15
1632872910000|2021-09-28 23:48:30|203462.2|203312.2|203461.8|203311.8|203462.6|203312.6|203459.9|203309.9|16
1632872920000|2021-09-28 23:48:40|203461.3|203311.3|203464.6|203314.6|203465.1|203315.1|203461.3|203311.3|13
1632872930000|2021-09-28 23:48:50|203464.5|203314.5|203460.3|203310.3|203464.5|203314.5|203457.1|203307.1|14
1632872940000|2021-09-28 23:49:00|203457.7|203307.7|203459.1|203309.1|203459.4|203309.4|203457.7|203307.7|7
1632872950000|2021-09-28 23:49:10|203458.7|203308.7|203459|203309|203459.1|203309.1|203458.7|203308.7|7
1632872960000|2021-09-28 23:49:20|203458.5|203308.5|203463.7|203313.7|203463.7|203313.7|203455.8|203305.8|12
1632872970000|2021-09-28 23:49:30|203455.7|203305.7|203461.5|203311.5|203463.3|203313.3|203455.7|203305.7|10
1632872980000|2021-09-28 23:49:40|203460.3|203310.3|203458.7|203308.7|203462.3|203312.3|203458.7|203308.7|11
1632872990000|2021-09-28 23:49:50|203458.5|203308.5|203455.6|203305.6|203462|203312|203455.6|203305.6|10
1632873000000|2021-09-28 23:50:00|203458|203308|203456.6|203306.6|203458|203308|203455.1|203305.1|14
1632873010000|2021-09-28 23:50:10|203454.7|203304.7|203455.6|203305.6|203456.4|203306.4|203454.7|203304.7|12
1632873020000|2021-09-28 23:50:20|203455.9|203305.9|203426.7|203276.7|203456.1|203306.1|203424.8|203274.8|11
1632873030000|2021-09-28 23:50:30|203426.5|203276.5|203430.2|203280.2|203430.8|203280.8|203426.5|203276.5|10
1632873040000|2021-09-28 23:50:40|203428.7|203278.7|203427.9|203277.9|203428.7|203278.7|203424.6|203274.6|11
1632873050000|2021-09-28 23:50:50|203428.1|203278.1|203421.2|203271.2|203428.1|203278.1|203421.2|203271.2|13
1632873060000|2021-09-28 23:51:00|203422.4|203272.4|203421.2|203271.2|203424.1|203274.1|203418.1|203268.1|17
1632873070000|2021-09-28 23:51:10|203422.5|203272.5|203421.2|203271.2|203422.5|203272.5|203420.5|203270.5|7
1632873080000|2021-09-28 23:51:20|203420.8|203270.8|203423.3|203273.3|203423.4|203273.4|203420.8|203270.8|8
1632873090000|2021-09-28 23:51:30|203423|203273|203416.5|203266.5|203423|203273|203414.8|203264.8|19
1632873100000|2021-09-28 23:51:40|203416|203266|203415.3|203265.3|203416.1|203266.1|203415.3|203265.3|10
1632873110000|2021-09-28 23:51:50|203414.6|203264.6|203413.2|203263.2|203414.6|203264.6|203413|203263|7
1632873120000|2021-09-28 23:52:00|203413.4|203263.4|203412.7|203262.7|203413.8|203263.8|203412.7|203262.7|11
1632873130000|2021-09-28 23:52:10|203412.9|203262.9|203410.7|203260.7|203414.1|203264.1|203409.7|203259.7|9
1632873140000|2021-09-28 23:52:20|203410.5|203260.5|203409.3|203259.3|203410.5|203260.5|203409|203259|10
1632873150000|2021-09-28 23:52:30|203410.2|203260.2|203413|203263|203413.5|203263.5|203410.2|203260.2|13
1632873160000|2021-09-28 23:52:40|203412.7|203262.7|203409.8|203259.8|203413.4|203263.4|203409.8|203259.8|11
1632873170000|2021-09-28 23:52:50|203410.6|203260.6|203409.8|203259.8|203410.9|203260.9|203409.8|203259.8|9
1632873180000|2021-09-28 23:53:00|203410.3|203260.3|203410.9|203260.9|203410.9|203260.9|203406.7|203256.7|8
1632873190000|2021-09-28 23:53:10|203410.4|203260.4|203411.7|203261.7|203411.7|203261.7|203410.1|203260.1|10
1632873200000|2021-09-28 23:53:20|203411.8|203261.8|203410|203260|203412.7|203262.7|203410|203260|9
1632873210000|2021-09-28 23:53:30|203409.8|203259.8|203406.5|203256.5|203409.8|203259.8|203406.5|203256.5|9
1632873220000|2021-09-28 23:53:40|203407.3|203257.3|203407.6|203257.6|203409|203259|203403.9|203253.9|7
1632873230000|2021-09-28 23:53:50|203407.4|203257.4|203405.7|203255.7|203408.1|203258.1|203405.7|203255.7|6
1632873240000|2021-09-28 23:54:00|203407.4|203257.4|203395.6|203245.6|203411.3|203261.3|203395.6|203245.6|11
1632873250000|2021-09-28 23:54:10|203394.4|203244.4|203393.5|203243.5|203394.4|203244.4|203388|203238|20
1632873260000|2021-09-28 23:54:20|203393.4|203243.4|203392.5|203242.5|203395.2|203245.2|203391.9|203241.9|13
1632873270000|2021-09-28 23:54:30|203392.8|203242.8|203393.1|203243.1|203393.2|203243.2|203392.5|203242.5|10
1632873280000|2021-09-28 23:54:40|203392.7|203242.7|203398.5|203248.5|203402.5|203252.5|203392.7|203242.7|15
1632873290000|2021-09-28 23:54:50|203397|203247|203400.8|203250.8|203403.3|203253.3|203397|203247|11
1632873300000|2021-09-28 23:55:00|203400.6|203250.6|203397.8|203247.8|203401.5|203251.5|203395.2|203245.2|11
1632873310000|2021-09-28 23:55:10|203398.5|203248.5|203398.3|203248.3|203399.5|203249.5|203398.3|203248.3|10
1632873320000|2021-09-28 23:55:20|203399|203249|203398|203248|203399.9|203249.9|203397.4|203247.4|9
1632873330000|2021-09-28 23:55:30|203397.6|203247.6|203400.2|203250.2|203404.7|203254.7|203397.6|203247.6|9
1632873340000|2021-09-28 23:55:40|203400|203250|203398.9|203248.9|203400|203250|203396.4|203246.4|10
1632873350000|2021-09-28 23:55:50|203399.8|203249.8|203395.9|203245.9|203399.8|203249.8|203395.9|203245.9|8
1632873360000|2021-09-28 23:56:00|203396.1|203246.1|203397.8|203247.8|203398|203248|203396.1|203246.1|9
1632873370000|2021-09-28 23:56:10|203397|203247|203397.2|203247.2|203397.3|203247.3|203396.5|203246.5|5
1632873380000|2021-09-28 23:56:20|203397|203247|203394.1|203244.1|203397|203247|203394.1|203244.1|4
1632873390000|2021-09-28 23:56:30|203395.5|203245.5|203398.8|203248.8|203400|203250|203394.5|203244.5|10
1632873400000|2021-09-28 23:56:40|203392.8|203242.8|203400.1|203250.1|203405.9|203255.9|203392.8|203242.8|10
1632873410000|2021-09-28 23:56:50|203398.7|203248.7|203398.1|203248.1|203399.1|203249.1|203397.9|203247.9|12
1632873420000|2021-09-28 23:57:00|203397.9|203247.9|203395.6|203245.6|203398.3|203248.3|203395.5|203245.5|9
1632873430000|2021-09-28 23:57:10|203395.1|203245.1|203406.2|203256.2|203407.7|203257.7|203395.1|203245.1|11
1632873440000|2021-09-28 23:57:20|203405.9|203255.9|203399.4|203249.4|203410.2|203260.2|203399.4|203249.4|10
1632873450000|2021-09-28 23:57:30|203401.5|203251.5|203398.7|203248.7|203402.7|203252.7|203397.6|203247.6|10
1632873460000|2021-09-28 23:57:40|203399.4|203249.4|203402.4|203252.4|203405|203255|203399.3|203249.3|12
1632873470000|2021-09-28 23:57:50|203403.4|203253.4|203395.8|203245.8|203406.3|203256.3|203395.8|203245.8|9
1632873480000|2021-09-28 23:58:00|203402.5|203252.5|203411.1|203261.1|203415.6|203265.6|203397.2|203247.2|10
1632873490000|2021-09-28 23:58:10|203407.1|203257.1|203409.5|203259.5|203410|203260|203407.1|203257.1|13
1632873500000|2021-09-28 23:58:20|203409.2|203259.2|203412.4|203262.4|203420.2|203270.2|203408.8|203258.8|13
1632873510000|2021-09-28 23:58:30|203413.1|203263.1|203410|203260|203413.1|203263.1|203407.8|203257.8|12
1632873520000|2021-09-28 23:58:40|203409.9|203259.9|203414.2|203264.2|203416.1|203266.1|203406.3|203256.3|9
1632873530000|2021-09-28 23:58:50|203413.7|203263.7|203412.1|203262.1|203414.6|203264.6|203411.4|203261.4|8
1632873540000|2021-09-28 23:59:00|203412|203262|203403.7|203253.7|203413|203263|203403.7|203253.7|12
1632873550000|2021-09-28 23:59:10|203405.9|203255.9|203407.9|203257.9|203414.7|203264.7|203405.3|203255.3|14
1632873560000|2021-09-28 23:59:20|203408.4|203258.4|203408.2|203258.2|203408.6|203258.6|203408.1|203258.1|7
1632873570000|2021-09-28 23:59:30|203404.4|203254.4|203409|203259|203410.6|203260.6|203404.1|203254.1|9
1632873580000|2021-09-28 23:59:40|203404.1|203254.1|203404.6|203254.6|203408.4|203258.4|203401.2|203251.2|15
1632873590000|2021-09-28 23:59:50|203409.4|203259.4|203402|203252|203409.5|203259.5|203401.4|203251.4|14
1632873600000|2021-09-29 00:00:00|203402.7|203252.7|203393.6|203243.6|203407.4|203257.4|203393.6|203243.6|33
1632873610000|2021-09-29 00:00:10|203393.4|203243.4|203384.2|203234.2|203393.4|203243.4|203381.4|203231.4|31
1632873620000|2021-09-29 00:00:20|203383.1|203233.1|203384.6|203234.6|203388.2|203238.2|203382.3|203232.3|17
1632873630000|2021-09-29 00:00:30|203384.9|203234.9|203383.5|203233.5|203387.2|203237.2|203380.3|203230.3|21
1632873640000|2021-09-29 00:00:40|203383.3|203233.3|203384.9|203234.9|203386.3|203236.3|203381.8|203231.8|11
1632873650000|2021-09-29 00:00:50|203384.7|203234.7|203386.8|203236.8|203389.2|203239.2|203384.7|203234.7|10
1632873660000|2021-09-29 00:01:00|203386.9|203236.9|203389.5|203239.5|203392|203242|203385.3|203235.3|24
1632873670000|2021-09-29 00:01:10|203386|203236|203388.3|203238.3|203388.3|203238.3|203382.3|203232.3|21
1632873680000|2021-09-29 00:01:20|203385.4|203235.4|203371.2|203221.2|203385.4|203235.4|203371.1|203221.1|19
1632873690000|2021-09-29 00:01:30|203371.3|203221.3|203374.5|203224.5|203390.6|203240.6|203369.4|203219.4|24
1632873700000|2021-09-29 00:01:40|203373.3|203223.3|203381.8|203231.8|203382.5|203232.5|203372.4|203222.4|19
1632873710000|2021-09-29 00:01:50|203381.9|203231.9|203380.1|203230.1|203381.9|203231.9|203380.1|203230.1|16
1632873720000|2021-09-29 00:02:00|203380.2|203230.2|203380.9|203230.9|203381.8|203231.8|203379.8|203229.8|11
1632873730000|2021-09-29 00:02:10|203381.5|203231.5|203382.3|203232.3|203382.3|203232.3|203380.7|203230.7|14
1632873740000|2021-09-29 00:02:20|203382|203232|203373.9|203223.9|203382|203232|203372.7|203222.7|15
1632873750000|2021-09-29 00:02:30|203374.2|203224.2|203372|203222|203376.5|203226.5|203371.9|203221.9|16
1632873760000|2021-09-29 00:02:40|203371.8|203221.8|203372.9|203222.9|203373.3|203223.3|203371.8|203221.8|9
1632873770000|2021-09-29 00:02:50|203372.5|203222.5|203358.2|203208.2|203373.5|203223.5|203343.2|203193.2|22
1632873780000|2021-09-29 00:03:00|203358.7|203208.7|203354.5|203204.5|203359.9|203209.9|203353.8|203203.8|19
1632873790000|2021-09-29 00:03:10|203354.2|203204.2|203355.9|203205.9|203356.6|203206.6|203353.8|203203.8|17
1632873800000|2021-09-29 00:03:20|203346|203196|203345.8|203195.8|203347.8|203197.8|203344.2|203194.2|24
1632873810000|2021-09-29 00:03:30|203346|203196|203347.4|203197.4|203348.2|203198.2|203346|203196|19
1632873820000|2021-09-29 00:03:40|203346.5|203196.5|203342.3|203192.3|203348.2|203198.2|203341.4|203191.4|24
1632873830000|2021-09-29 00:03:50|203343.3|203193.3|203338.6|203188.6|203343.4|203193.4|203338.5|203188.5|21
1632873840000|2021-09-29 00:04:00|203339|203189|203347.5|203197.5|203347.7|203197.7|203315.9|203165.9|29
1632873850000|2021-09-29 00:04:10|203348.2|203198.2|203348.9|203198.9|203349.3|203199.3|203339|203189|17
1632873860000|2021-09-29 00:04:20|203349.2|203199.2|203349.2|203199.2|203349.8|203199.8|203348.1|203198.1|22
1632873870000|2021-09-29 00:04:30|203349|203199|203349.3|203199.3|203350.1|203200.1|203345.4|203195.4|15
1632873880000|2021-09-29 00:04:40|203350|203200|203345.9|203195.9|203350.7|203200.7|203345.9|203195.9|17
1632873890000|2021-09-29 00:04:50|203346.5|203196.5|203350.3|203200.3|203351.9|203201.9|203338.5|203188.5|17
1632873900000|2021-09-29 00:05:00|203349.8|203199.8|203351.3|203201.3|203351.3|203201.3|203349.4|203199.4|20
1632873910000|2021-09-29 00:05:10|203353.1|203203.1|203352|203202|203353.6|203203.6|203350.2|203200.2|20
1632873920000|2021-09-29 00:05:20|203352.3|203202.3|203351.5|203201.5|203353.4|203203.4|203350.9|203200.9|14
1632873930000|2021-09-29 00:05:30|203351.6|203201.6|203351|203201|203352.7|203202.7|203350.1|203200.1|13
1632873940000|2021-09-29 00:05:40|203351.3|203201.3|203350.8|203200.8|203351.3|203201.3|203350.2|203200.2|10
1632873950000|2021-09-29 00:05:50|203350.5|203200.5|203349.2|203199.2|203352.5|203202.5|203348.8|203198.8|15
1632873960000|2021-09-29 00:06:00|203349.6|203199.6|203350.4|203200.4|203351.4|203201.4|203349.5|203199.5|13
1632873970000|2021-09-29 00:06:10|203350.7|203200.7|203352.1|203202.1|203352.7|203202.7|203350.7|203200.7|14
1632873980000|2021-09-29 00:06:20|203352.6|203202.6|203350.2|203200.2|203352.6|203202.6|203350.2|203200.2|9
1632873990000|2021-09-29 00:06:30|203350.7|203200.7|203351.1|203201.1|203351.7|203201.7|203350|203200|13
1632874000000|2021-09-29 00:06:40|203351.2|203201.2|203350.3|203200.3|203351.2|203201.2|203349.5|203199.5|7
1632874010000|2021-09-29 00:06:50|203348.9|203198.9|203349.3|203199.3|203353|203203|203347.2|203197.2|10
1632874020000|2021-09-29 00:07:00|203349.2|203199.2|203353|203203|203353|203203|203349.2|203199.2|10
1632874030000|2021-09-29 00:07:10|203351.3|203201.3|203356.4|203206.4|203361.5|203211.5|203351.3|203201.3|22
1632874040000|2021-09-29 00:07:20|203355.7|203205.7|203355.5|203205.5|203356.6|203206.6|203355.5|203205.5|9
1632874050000|2021-09-29 00:07:30|203356.2|203206.2|203353.7|203203.7|203356.2|203206.2|203352.8|203202.8|24
1632874060000|2021-09-29 00:07:40|203354.8|203204.8|203355.9|203205.9|203355.9|203205.9|203354.4|203204.4|15
1632874070000|2021-09-29 00:07:50|203355.4|203205.4|203355.9|203205.9|203360|203210|203354.1|203204.1|23
1632874080000|2021-09-29 00:08:00|203358.1|203208.1|203346.8|203196.8|203359.3|203209.3|203336.6|203186.6|30
1632874090000|2021-09-29 00:08:10|203345.8|203195.8|203345.5|203195.5|203346.5|203196.5|203345.3|203195.3|8
1632874100000|2021-09-29 00:08:20|203345|203195|203341.5|203191.5|203347.5|203197.5|203339.9|203189.9|16
1632874110000|2021-09-29 00:08:30|203341|203191|203343.1|203193.1|203343.8|203193.8|203341|203191|15
1632874120000|2021-09-29 00:08:40|203342.6|203192.6|203343|203193|203343.6|203193.6|203342.4|203192.4|11
1632874130000|2021-09-29 00:08:50|203342.5|203192.5|203344.3|203194.3|203344.7|203194.7|203342.1|203192.1|9
1632874140000|2021-09-29 00:09:00|203344|203194|203344|203194|203344|203194|203340.1|203190.1|22
1632874150000|2021-09-29 00:09:10|203341.9|203191.9|203341.8|203191.8|203344|203194|203340|203190|12
1632874160000|2021-09-29 00:09:20|203341|203191|203341.1|203191.1|203343.9|203193.9|203340.5|203190.5|13
1632874170000|2021-09-29 00:09:30|203341.8|203191.8|203342.4|203192.4|203343.7|203193.7|203341.8|203191.8|9
1632874180000|2021-09-29 00:09:40|203342.8|203192.8|203343.4|203193.4|203347.2|203197.2|203340.2|203190.2|21
1632874190000|2021-09-29 00:09:50|203344.4|203194.4|203347|203197|203347|203197|203344|203194|9
1632874200000|2021-09-29 00:10:00|203347.3|203197.3|203344.7|203194.7|203348|203198|203344.5|203194.5|18
1632874210000|2021-09-29 00:10:10|203344.5|203194.5|203385.2|203235.2|203386.4|203236.4|203344.5|203194.5|22
1632874220000|2021-09-29 00:10:20|203384.3|203234.3|203389|203239|203389|203239|203384.3|203234.3|17
1632874230000|2021-09-29 00:10:30|203389.1|203239.1|203389|203239|203389.5|203239.5|203388.5|203238.5|15
1632874240000|2021-09-29 00:10:40|203388.7|203238.7|203426.7|203276.7|203430.6|203280.6|203388.7|203238.7|18
1632874250000|2021-09-29 00:10:50|203430.7|203280.7|203421.7|203271.7|203430.7|203280.7|203418.3|203268.3|16
1632874260000|2021-09-29 00:11:00|203422.7|203272.7|203427.9|203277.9|203430.3|203280.3|203422.7|203272.7|11
1632874270000|2021-09-29 00:11:10|203427.5|203277.5|203425.6|203275.6|203430.5|203280.5|203421.4|203271.4|16
1632874280000|2021-09-29 00:11:20|203425.3|203275.3|203426.4|203276.4|203427|203277|203425.3|203275.3|16
1632874290000|2021-09-29 00:11:30|203426.7|203276.7|203431.5|203281.5|203433.8|203283.8|203425.6|203275.6|24
1632874300000|2021-09-29 00:11:40|203431|203281|203430.9|203280.9|203431.5|203281.5|203428.6|203278.6|13
1632874310000|2021-09-29 00:11:50|203429.7|203279.7|203430.2|203280.2|203431.6|203281.6|203429.2|203279.2|9
1632874320000|2021-09-29 00:12:00|203429.9|203279.9|203429.7|203279.7|203431.8|203281.8|203429.1|203279.1|13
1632874330000|2021-09-29 00:12:10|203430.2|203280.2|203432.8|203282.8|203432.8|203282.8|203429.5|203279.5|10
1632874340000|2021-09-29 00:12:20|203433.5|203283.5|203431.5|203281.5|203433.5|203283.5|203431.5|203281.5|9
1632874350000|2021-09-29 00:12:30|203430.9|203280.9|203429.7|203279.7|203432.4|203282.4|203423.2|203273.2|11
1632874360000|2021-09-29 00:12:40|203430.6|203280.6|203422|203272|203430.6|203280.6|203418.4|203268.4|24
1632874370000|2021-09-29 00:12:50|203420.4|203270.4|203424.8|203274.8|203428.4|203278.4|203414.5|203264.5|25
1632874380000|2021-09-29 00:13:00|203426.1|203276.1|203428.3|203278.3|203428.9|203278.9|203423|203273|25
1632874390000|2021-09-29 00:13:10|203428.5|203278.5|203425.3|203275.3|203431|203281|203422.6|203272.6|19
1632874400000|2021-09-29 00:13:20|203425.4|203275.4|203417.5|203267.5|203425.4|203275.4|203416.9|203266.9|25
1632874410000|2021-09-29 00:13:30|203420.2|203270.2|203419.8|203269.8|203421.2|203271.2|203416.9|203266.9|16
1632874420000|2021-09-29 00:13:40|203419.4|203269.4|203421.7|203271.7|203423.6|203273.6|203418.4|203268.4|13
1632874430000|2021-09-29 00:13:50|203421.5|203271.5|203418.6|203268.6|203421.5|203271.5|203418.5|203268.5|9
1632874440000|2021-09-29 00:14:00|203418.9|203268.9|203419|203269|203423.2|203273.2|203418.9|203268.9|22
1632874450000|2021-09-29 00:14:10|203418.4|203268.4|203421.3|203271.3|203424.6|203274.6|203415.7|203265.7|22
1632874460000|2021-09-29 00:14:20|203422.2|203272.2|203418.8|203268.8|203423.2|203273.2|203414.4|203264.4|23
1632874470000|2021-09-29 00:14:30|203419.1|203269.1|203417.1|203267.1|203420.5|203270.5|203416.7|203266.7|25
1632874480000|2021-09-29 00:14:40|203414.8|203264.8|203426.9|203276.9|203429.9|203279.9|203414.8|203264.8|27
1632874490000|2021-09-29 00:14:50|203425.5|203275.5|203466|203316|203468.3|203318.3|203421.2|203271.2|20
1632874500000|2021-09-29 00:15:00|203466.2|203316.2|203467.2|203317.2|203469.9|203319.9|203451.5|203301.5|21
1632874510000|2021-09-29 00:15:10|203466.6|203316.6|203464.2|203314.2|203470.9|203320.9|203461.4|203311.4|13
1632874520000|2021-09-29 00:15:20|203464.8|203314.8|203470|203320|203471|203321|203464|203314|14
1632874530000|2021-09-29 00:15:30|203470.1|203320.1|203466|203316|203470.1|203320.1|203465.1|203315.1|23
1632874540000|2021-09-29 00:15:40|203466.2|203316.2|203431.2|203281.2|203469.9|203319.9|203426.3|203276.3|29
1632874550000|2021-09-29 00:15:50|203426.9|203276.9|203418.4|203268.4|203426.9|203276.9|203417.6|203267.6|31
1632874560000|2021-09-29 00:16:00|203418.2|203268.2|203392.5|203242.5|203420.2|203270.2|203391.3|203241.3|15
1632874570000|2021-09-29 00:16:10|203392.8|203242.8|203399.6|203249.6|203399.6|203249.6|203392.8|203242.8|23
1632874580000|2021-09-29 00:16:20|203399.3|203249.3|203378.9|203228.9|203401.5|203251.5|203376.5|203226.5|25
1632874590000|2021-09-29 00:16:30|203378.4|203228.4|203392.3|203242.3|203392.3|203242.3|203377.2|203227.2|21
1632874600000|2021-09-29 00:16:40|203391.9|203241.9|203392.3|203242.3|203394.2|203244.2|203391.9|203241.9|22
1632874610000|2021-09-29 00:16:50|203393.4|203243.4|203393.3|203243.3|203394.8|203244.8|203390.6|203240.6|19
1632874620000|2021-09-29 00:17:00|203392.5|203242.5|203380.5|203230.5|203392.9|203242.9|203378.7|203228.7|23
1632874630000|2021-09-29 00:17:10|203379.8|203229.8|203378.5|203228.5|203385.1|203235.1|203376.7|203226.7|29
1632874640000|2021-09-29 00:17:20|203378.7|203228.7|203380|203230|203380.6|203230.6|203378.7|203228.7|17
1632874650000|2021-09-29 00:17:30|203379.5|203229.5|203381.9|203231.9|203383.8|203233.8|203379.5|203229.5|15
1632874660000|2021-09-29 00:17:40|203381.6|203231.6|203388.9|203238.9|203389.8|203239.8|203379.8|203229.8|22
1632874670000|2021-09-29 00:17:50|203386.9|203236.9|203380.6|203230.6|203388|203238|203379.3|203229.3|22
1632874680000|2021-09-29 00:18:00|203380.3|203230.3|203382.3|203232.3|203383.6|203233.6|203379|203229|13
1632874690000|2021-09-29 00:18:10|203381.2|203231.2|203381.4|203231.4|203382.1|203232.1|203379.9|203229.9|15
1632874700000|2021-09-29 00:18:20|203381.8|203231.8|203381.1|203231.1|203381.9|203231.9|203380.9|203230.9|6
1632874710000|2021-09-29 00:18:30|203381.8|203231.8|203380.8|203230.8|203382.4|203232.4|203380.4|203230.4|16
1632874720000|2021-09-29 00:18:40|203380.9|203230.9|203392|203242|203392|203242|203378|203228|12
1632874730000|2021-09-29 00:18:50|203385.6|203235.6|203382.1|203232.1|203385.6|203235.6|203380.5|203230.5|16
1632874740000|2021-09-29 00:19:00|203383.2|203233.2|203380.8|203230.8|203384|203234|203380.4|203230.4|23
1632874750000|2021-09-29 00:19:10|203381.9|203231.9|203385.4|203235.4|203391.7|203241.7|203373.7|203223.7|27
1632874760000|2021-09-29 00:19:20|203385.1|203235.1|203354.3|203204.3|203391.1|203241.1|203345.4|203195.4|26
1632874770000|2021-09-29 00:19:30|203353.9|203203.9|203357.8|203207.8|203359.5|203209.5|203353.9|203203.9|16
1632874780000|2021-09-29 00:19:40|203357.9|203207.9|203356.3|203206.3|203361.6|203211.6|203356|203206|12
1632874790000|2021-09-29 00:19:50|203356|203206|203392.1|203242.1|203394.3|203244.3|203356|203206|23
1632874800000|2021-09-29 00:20:00|203389.9|203239.9|203385.1|203235.1|203391.7|203241.7|203379.7|203229.7|19
1632874810000|2021-09-29 00:20:10|203384.4|203234.4|203377.7|203227.7|203384.4|203234.4|203377.1|203227.1|18
1632874820000|2021-09-29 00:20:20|203380.8|203230.8|203385.9|203235.9|203391.4|203241.4|203378.3|203228.3|22
1632874830000|2021-09-29 00:20:30|203387.4|203237.4|203381.3|203231.3|203387.4|203237.4|203380.8|203230.8|19
1632874840000|2021-09-29 00:20:40|203381.1|203231.1|203372.2|203222.2|203381.1|203231.1|203370.2|203220.2|22
1632874850000|2021-09-29 00:20:50|203373.6|203223.6|203369.4|203219.4|203375.6|203225.6|203369.4|203219.4|22
1632874860000|2021-09-29 00:21:00|203369.6|203219.6|203385.5|203235.5|203385.5|203235.5|203369.2|203219.2|18
1632874870000|2021-09-29 00:21:10|203385.2|203235.2|203386.9|203236.9|203389.2|203239.2|203382.3|203232.3|25
1632874880000|2021-09-29 00:21:20|203386.4|203236.4|203390.2|203240.2|203391.5|203241.5|203386.4|203236.4|22
1632874890000|2021-09-29 00:21:30|203392.9|203242.9|203390.1|203240.1|203392.9|203242.9|203389.7|203239.7|13
1632874900000|2021-09-29 00:21:40|203389.8|203239.8|203388.8|203238.8|203390.6|203240.6|203388.8|203238.8|10
1632874910000|2021-09-29 00:21:50|203388.4|203238.4|203389.5|203239.5|203389.5|203239.5|203388.4|203238.4|10
1632874920000|2021-09-29 00:22:00|203389.9|203239.9|203392.2|203242.2|203393.3|203243.3|203389.4|203239.4|10
1632874930000|2021-09-29 00:22:10|203392.1|203242.1|203392.4|203242.4|203394|203244|203389.9|203239.9|13
1632874940000|2021-09-29 00:22:20|203392.8|203242.8|203382.2|203232.2|203392.8|203242.8|203381.3|203231.3|15
1632874950000|2021-09-29 00:22:30|203381.7|203231.7|203379.3|203229.3|203382.5|203232.5|203379.3|203229.3|8
1632874960000|2021-09-29 00:22:40|203379.1|203229.1|203382.2|203232.2|203383.5|203233.5|203379.1|203229.1|11
1632874970000|2021-09-29 00:22:50|203381.8|203231.8|203379.9|203229.9|203382|203232|203379.9|203229.9|8
1632874980000|2021-09-29 00:23:00|203379.7|203229.7|203381|203231|203382.7|203232.7|203379.7|203229.7|12
1632874990000|2021-09-29 00:23:10|203380.9|203230.9|203376.7|203226.7|203382|203232|203372.8|203222.8|17
1632875000000|2021-09-29 00:23:20|203376.8|203226.8|203353.7|203203.7|203377.4|203227.4|203353.3|203203.3|21
1632875010000|2021-09-29 00:23:30|203352.7|203202.7|203356.3|203206.3|203358.1|203208.1|203352.4|203202.4|11
1632875020000|2021-09-29 00:23:40|203356.6|203206.6|203355.7|203205.7|203356.6|203206.6|203353.9|203203.9|7
1632875030000|2021-09-29 00:23:50|203356|203206|203354.8|203204.8|203361|203211|203354.4|203204.4|8
1632875040000|2021-09-29 00:24:00|203354.4|203204.4|203354.3|203204.3|203359.4|203209.4|203347.5|203197.5|25
1632875050000|2021-09-29 00:24:10|203354.1|203204.1|203372.9|203222.9|203373.9|203223.9|203350.6|203200.6|23
1632875060000|2021-09-29 00:24:20|203373.6|203223.6|203372|203222|203375.5|203225.5|203370.4|203220.4|18
1632875070000|2021-09-29 00:24:30|203372.5|203222.5|203373.2|203223.2|203374.4|203224.4|203372.1|203222.1|18
1632875080000|2021-09-29 00:24:40|203374.3|203224.3|203373.6|203223.6|203374.8|203224.8|203373.6|203223.6|10
1632875090000|2021-09-29 00:24:50|203376.6|203226.6|203376.5|203226.5|203378.1|203228.1|203376.3|203226.3|11
1632875100000|2021-09-29 00:25:00|203377.6|203227.6|203372.8|203222.8|203377.6|203227.6|203372.2|203222.2|14
1632875110000|2021-09-29 00:25:10|203373.3|203223.3|203385.3|203235.3|203388.5|203238.5|203372.1|203222.1|17
1632875120000|2021-09-29 00:25:20|203385.9|203235.9|203382.2|203232.2|203386.8|203236.8|203382.2|203232.2|15
1632875130000|2021-09-29 00:25:30|203382.3|203232.3|203381.2|203231.2|203382.3|203232.3|203378.6|203228.6|18
1632875140000|2021-09-29 00:25:40|203382.5|203232.5|203380|203230|203382.5|203232.5|203379.2|203229.2|13
1632875150000|2021-09-29 00:25:50|203380.2|203230.2|203379.7|203229.7|203380.4|203230.4|203379.3|203229.3|13
1632875160000|2021-09-29 00:26:00|203380|203230|203381.1|203231.1|203381.1|203231.1|203379.7|203229.7|14
1632875170000|2021-09-29 00:26:10|203380.5|203230.5|203378.7|203228.7|203380.8|203230.8|203378.5|203228.5|15
1632875180000|2021-09-29 00:26:20|203379.3|203229.3|203376.7|203226.7|203379.4|203229.4|203374.5|203224.5|15
1632875190000|2021-09-29 00:26:30|203376.5|203226.5|203380.7|203230.7|203380.7|203230.7|203376|203226|20
1632875200000|2021-09-29 00:26:40|203381.1|203231.1|203378.5|203228.5|203381.2|203231.2|203377.9|203227.9|13
1632875210000|2021-09-29 00:26:50|203378.2|203228.2|203343.9|203193.9|203378.6|203228.6|203343.9|203193.9|21
1632875220000|2021-09-29 00:27:00|203344.6|203194.6|203344.8|203194.8|203347.5|203197.5|203343.4|203193.4|29
1632875230000|2021-09-29 00:27:10|203348.3|203198.3|203348.3|203198.3|203354.3|203204.3|203348.2|203198.2|18
1632875240000|2021-09-29 00:27:20|203346.8|203196.8|203360.7|203210.7|203362.3|203212.3|203346.8|203196.8|19
1632875250000|2021-09-29 00:27:30|203360.9|203210.9|203366.3|203216.3|203366.3|203216.3|203360.7|203210.7|16
1632875260000|2021-09-29 00:27:40|203367.4|203217.4|203365|203215|203374.9|203224.9|203365|203215|16
1632875270000|2021-09-29 00:27:50|203365.7|203215.7|203366.2|203216.2|203367.7|203217.7|203361.1|203211.1|21
1632875280000|2021-09-29 00:28:00|203366.1|203216.1|203346|203196|203366.1|203216.1|203345|203195|23
1632875290000|2021-09-29 00:28:10|203346.6|203196.6|203351.4|203201.4|203352.4|203202.4|203346.1|203196.1|21
1632875300000|2021-09-29 00:28:20|203351.8|203201.8|203352.6|203202.6|203352.6|203202.6|203348.9|203198.9|23
1632875310000|2021-09-29 00:28:30|203352.4|203202.4|203351.1|203201.1|203352.4|203202.4|203349.3|203199.3|15
1632875320000|2021-09-29 00:28:40|203351.2|203201.2|203351.7|203201.7|203352.7|203202.7|203351.2|203201.2|14
1632875330000|2021-09-29 00:28:50|203351.6|203201.6|203352|203202|203354.1|203204.1|203351.2|203201.2|13
1632875340000|2021-09-29 00:29:00|203353.4|203203.4|203352.3|203202.3|203353.4|203203.4|203346.6|203196.6|17
1632875350000|2021-09-29 00:29:10|203352.4|203202.4|203351.4|203201.4|203352.9|203202.9|203351.2|203201.2|12
1632875360000|2021-09-29 00:29:20|203351.2|203201.2|203352.4|203202.4|203352.4|203202.4|203350.8|203200.8|8
1632875370000|2021-09-29 00:29:30|203352.5|203202.5|203350.8|203200.8|203356.5|203206.5|203349.1|203199.1|16
1632875380000|2021-09-29 00:29:40|203351.2|203201.2|203351.4|203201.4|203351.4|203201.4|203349.3|203199.3|21
1632875390000|2021-09-29 00:29:50|203352.8|203202.8|203350.8|203200.8|203353.5|203203.5|203350.2|203200.2|15
1632875400000|2021-09-29 00:30:00|203350.9|203200.9|203352.3|203202.3|203352.8|203202.8|203350.9|203200.9|16
1632875410000|2021-09-29 00:30:10|203352|203202|203349.4|203199.4|203352|203202|203348.2|203198.2|17
1632875420000|2021-09-29 00:30:20|203348.6|203198.6|203350.1|203200.1|203353|203203|203347.9|203197.9|16
1632875430000|2021-09-29 00:30:30|203350.6|203200.6|203346.7|203196.7|203350.8|203200.8|203346.1|203196.1|15
1632875440000|2021-09-29 00:30:40|203346.9|203196.9|203346.5|203196.5|203347.9|203197.9|203346.1|203196.1|19
1632875450000|2021-09-29 00:30:50|203350.9|203200.9|203348.8|203198.8|203350.9|203200.9|203348.8|203198.8|8
1632875460000|2021-09-29 00:31:00|203349.3|203199.3|203347.9|203197.9|203351.6|203201.6|203347.9|203197.9|9
1632875470000|2021-09-29 00:31:10|203349|203199|203344.2|203194.2|203349.8|203199.8|203343.9|203193.9|18
1632875480000|2021-09-29 00:31:20|203344|203194|203346.4|203196.4|203346.9|203196.9|203344|203194|14
1632875490000|2021-09-29 00:31:30|203346.5|203196.5|203381.5|203231.5|203381.5|203231.5|203346.5|203196.5|28
1632875500000|2021-09-29 00:31:40|203380.5|203230.5|203378.6|203228.6|203383.1|203233.1|203377.5|203227.5|18
1632875510000|2021-09-29 00:31:50|203378.1|203228.1|203380.2|203230.2|203381.5|203231.5|203378.1|203228.1|20
1632875520000|2021-09-29 00:32:00|203379.2|203229.2|203380|203230|203384|203234|203374.8|203224.8|24
1632875530000|2021-09-29 00:32:10|203379.9|203229.9|203378.5|203228.5|203380.4|203230.4|203378.5|203228.5|19
1632875540000|2021-09-29 00:32:20|203379|203229|203380.1|203230.1|203380.1|203230.1|203377.6|203227.6|11
1632875550000|2021-09-29 00:32:30|203379.6|203229.6|203376.2|203226.2|203379.6|203229.6|203375.9|203225.9|13
1632875560000|2021-09-29 00:32:40|203376.4|203226.4|203379.2|203229.2|203379.2|203229.2|203373.8|203223.8|17
1632875570000|2021-09-29 00:32:50|203379|203229|203377|203227|203379.3|203229.3|203374|203224|16
1632875580000|2021-09-29 00:33:00|203376|203226|203380|203230|203381.9|203231.9|203376|203226|21
1632875590000|2021-09-29 00:33:10|203378.9|203228.9|203381.5|203231.5|203391.5|203241.5|203378.8|203228.8|17
1632875600000|2021-09-29 00:33:20|203380.5|203230.5|203380.4|203230.4|203382.4|203232.4|203374.7|203224.7|20
1632875610000|2021-09-29 00:33:30|203379.8|203229.8|203378.9|203228.9|203380.5|203230.5|203377.9|203227.9|12
1632875620000|2021-09-29 00:33:40|203379.5|203229.5|203380.6|203230.6|203383.5|203233.5|203379.1|203229.1|22
1632875630000|2021-09-29 00:33:50|203379|203229|203380.1|203230.1|203381.3|203231.3|203378.9|203228.9|16
1632875640000|2021-09-29 00:34:00|203380.3|203230.3|203381.4|203231.4|203383.8|203233.8|203380.3|203230.3|9
1632875650000|2021-09-29 00:34:10|203381.5|203231.5|203380.9|203230.9|203381.8|203231.8|203380.4|203230.4|13
1632875660000|2021-09-29 00:34:20|203382.6|203232.6|203374.2|203224.2|203382.6|203232.6|203374.2|203224.2|3
1632875670000|2021-09-29 00:34:30|203375.4|203225.4|203379.7|203229.7|203383.4|203233.4|203375.4|203225.4|13
1632875680000|2021-09-29 00:34:40|203378.8|203228.8|203379.9|203229.9|203380|203230|203378.8|203228.8|8
1632875690000|2021-09-29 00:34:50|203379.3|203229.3|203379.7|203229.7|203383.4|203233.4|203379.1|203229.1|11
1632875700000|2021-09-29 00:35:00|203379.9|203229.9|203373.9|203223.9|203384.4|203234.4|203370.6|203220.6|17
1632875710000|2021-09-29 00:35:10|203373.7|203223.7|203354.9|203204.9|203373.7|203223.7|203354.6|203204.6|16
1632875720000|2021-09-29 00:35:20|203354.6|203204.6|203353.7|203203.7|203354.9|203204.9|203353.3|203203.3|9
1632875730000|2021-09-29 00:35:30|203354.1|203204.1|203354.1|203204.1|203354.3|203204.3|203352.7|203202.7|10
1632875740000|2021-09-29 00:35:40|203353.1|203203.1|203353.9|203203.9|203354.3|203204.3|203353.1|203203.1|8
1632875750000|2021-09-29 00:35:50|203353.8|203203.8|203351.3|203201.3|203353.8|203203.8|203351.3|203201.3|15
1632875760000|2021-09-29 00:36:00|203355.2|203205.2|203353.4|203203.4|203355.7|203205.7|203353.2|203203.2|17
1632875770000|2021-09-29 00:36:10|203353.9|203203.9|203345.9|203195.9|203354.8|203204.8|203345.9|203195.9|17
1632875780000|2021-09-29 00:36:20|203349.6|203199.6|203352.5|203202.5|203352.5|203202.5|203347.6|203197.6|13
1632875790000|2021-09-29 00:36:30|203353|203203|203345.8|203195.8|203353|203203|203345.4|203195.4|23
1632875800000|2021-09-29 00:36:40|203347.2|203197.2|203347.7|203197.7|203347.9|203197.9|203346.1|203196.1|9
1632875810000|2021-09-29 00:36:50|203347.3|203197.3|203348.9|203198.9|203350.8|203200.8|203347.3|203197.3|12
1632875820000|2021-09-29 00:37:00|203349.7|203199.7|203344.7|203194.7|203349.7|203199.7|203342|203192|18
1632875830000|2021-09-29 00:37:10|203345.7|203195.7|203348.3|203198.3|203348.3|203198.3|203344.3|203194.3|19
1632875840000|2021-09-29 00:37:20|203347.7|203197.7|203347.1|203197.1|203348.6|203198.6|203346|203196|22
1632875850000|2021-09-29 00:37:30|203347.3|203197.3|203345.8|203195.8|203347.6|203197.6|203345.4|203195.4|14
1632875860000|2021-09-29 00:37:40|203345|203195|203347.6|203197.6|203347.6|203197.6|203345|203195|10
1632875870000|2021-09-29 00:37:50|203347.5|203197.5|203346.2|203196.2|203348.1|203198.1|203345.5|203195.5|12
1632875880000|2021-09-29 00:38:00|203346.1|203196.1|203348.2|203198.2|203348.6|203198.6|203346.1|203196.1|13
1632875890000|2021-09-29 00:38:10|203347.7|203197.7|203347.9|203197.9|203348|203198|203346.7|203196.7|14
1632875900000|2021-09-29 00:38:20|203349.1|203199.1|203347.4|203197.4|203349.1|203199.1|203347.4|203197.4|7
1632875910000|2021-09-29 00:38:30|203347.2|203197.2|203347.8|203197.8|203348.2|203198.2|203345.3|203195.3|8
1632875920000|2021-09-29 00:38:40|203347.1|203197.1|203348.1|203198.1|203348.7|203198.7|203347.1|203197.1|9
1632875930000|2021-09-29 00:38:50|203347.6|203197.6|203349.5|203199.5|203350|203200|203346.3|203196.3|9
1632875940000|2021-09-29 00:39:00|203349.4|203199.4|203344.9|203194.9|203349.6|203199.6|203343.7|203193.7|18
1632875950000|2021-09-29 00:39:10|203349.7|203199.7|203348|203198|203349.7|203199.7|203346.7|203196.7|6
1632875960000|2021-09-29 00:39:20|203347.7|203197.7|203349.1|203199.1|203349.1|203199.1|203346|203196|9
1632875970000|2021-09-29 00:39:30|203348.5|203198.5|203348.1|203198.1|203349|203199|203347.2|203197.2|10
1632875980000|2021-09-29 00:39:40|203348.3|203198.3|203348.3|203198.3|203349.4|203199.4|203346.9|203196.9|11
1632875990000|2021-09-29 00:39:50|203347.3|203197.3|203346|203196|203347.9|203197.9|203345.5|203195.5|11
1632876000000|2021-09-29 00:40:00|203346.1|203196.1|203348.3|203198.3|203349.4|203199.4|203346.1|203196.1|11
1632876010000|2021-09-29 00:40:10|203348.8|203198.8|203348.8|203198.8|203349|203199|203348.2|203198.2|13
1632876020000|2021-09-29 00:40:20|203347.4|203197.4|203346.6|203196.6|203348.1|203198.1|203344.5|203194.5|11
1632876030000|2021-09-29 00:40:30|203346.9|203196.9|203345.3|203195.3|203349.4|203199.4|203343.4|203193.4|12
1632876040000|2021-09-29 00:40:40|203345.2|203195.2|203345.7|203195.7|203347.1|203197.1|203343.4|203193.4|15
1632876050000|2021-09-29 00:40:50|203345.5|203195.5|203344.1|203194.1|203346.4|203196.4|203344.1|203194.1|9
1632876060000|2021-09-29 00:41:00|203344.5|203194.5|203345|203195|203346.9|203196.9|203340.1|203190.1|11
1632876070000|2021-09-29 00:41:10|203343.5|203193.5|203344.1|203194.1|203346.4|203196.4|203342.5|203192.5|14
1632876080000|2021-09-29 00:41:20|203344.2|203194.2|203344.7|203194.7|203345.2|203195.2|203340.9|203190.9|21
1632876090000|2021-09-29 00:41:30|203345|203195|203345.9|203195.9|203349|203199|203342.6|203192.6|13
1632876100000|2021-09-29 00:41:40|203347.3|203197.3|203348.8|203198.8|203349.7|203199.7|203342.5|203192.5|16
1632876110000|2021-09-29 00:41:50|203348.6|203198.6|203344.7|203194.7|203348.6|203198.6|203343.9|203193.9|17
1632876120000|2021-09-29 00:42:00|203343.6|203193.6|203344.9|203194.9|203345.3|203195.3|203343|203193|16
1632876130000|2021-09-29 00:42:10|203345.3|203195.3|203347.2|203197.2|203348.9|203198.9|203343.1|203193.1|9
1632876140000|2021-09-29 00:42:20|203347.3|203197.3|203344.3|203194.3|203348.2|203198.2|203344.2|203194.2|10
1632876150000|2021-09-29 00:42:30|203346|203196|203345.7|203195.7|203349.2|203199.2|203345.4|203195.4|12
1632876160000|2021-09-29 00:42:40|203346.7|203196.7|203347.4|203197.4|203348.6|203198.6|203346.5|203196.5|12
1632876170000|2021-09-29 00:42:50|203346.9|203196.9|203345.5|203195.5|203346.9|203196.9|203344.2|203194.2|14
1632876180000|2021-09-29 00:43:00|203345.8|203195.8|203349.3|203199.3|203350.9|203200.9|203345.8|203195.8|19
1632876190000|2021-09-29 00:43:10|203348.9|203198.9|203344.6|203194.6|203348.9|203198.9|203344.6|203194.6|16
1632876200000|2021-09-29 00:43:20|203344.8|203194.8|203345.3|203195.3|203350|203200|203344.7|203194.7|14
1632876210000|2021-09-29 00:43:30|203345.4|203195.4|203344.5|203194.5|203346.6|203196.6|203343.7|203193.7|17
1632876220000|2021-09-29 00:43:40|203342.2|203192.2|203347.1|203197.1|203347.6|203197.6|203342.2|203192.2|12
1632876230000|2021-09-29 00:43:50|203346.5|203196.5|203348.7|203198.7|203349.4|203199.4|203346.2|203196.2|10
1632876240000|2021-09-29 00:44:00|203348.8|203198.8|203349.3|203199.3|203350.1|203200.1|203344.7|203194.7|28
1632876250000|2021-09-29 00:44:10|203349.4|203199.4|203349.2|203199.2|203349.9|203199.9|203346|203196|21
1632876260000|2021-09-29 00:44:20|203350.1|203200.1|203348.3|203198.3|203350.1|203200.1|203343.8|203193.8|17
1632876270000|2021-09-29 00:44:30|203348.8|203198.8|203348.7|203198.7|203351.9|203201.9|203348.7|203198.7|14
1632876280000|2021-09-29 00:44:40|203348.4|203198.4|203354.2|203204.2|203355.7|203205.7|203348.4|203198.4|17
1632876290000|2021-09-29 00:44:50|203344.8|203194.8|203343.8|203193.8|203348.3|203198.3|203329|203179|16
1632876300000|2021-09-29 00:45:00|203345|203195|203355|203205|203355.6|203205.6|203344.7|203194.7|22
1632876310000|2021-09-29 00:45:10|203354.8|203204.8|203381.7|203231.7|203382.6|203232.6|203354.8|203204.8|28
1632876320000|2021-09-29 00:45:20|203380|203230|203380|203230|203381.6|203231.6|203368.6|203218.6|25
1632876330000|2021-09-29 00:45:30|203378.3|203228.3|203378.4|203228.4|203378.7|203228.7|203376.5|203226.5|18
1632876340000|2021-09-29 00:45:40|203378.2|203228.2|203375.1|203225.1|203379.9|203229.9|203374.7|203224.7|16
1632876350000|2021-09-29 00:45:50|203375.2|203225.2|203374.5|203224.5|203377.1|203227.1|203374.5|203224.5|11
1632876360000|2021-09-29 00:46:00|203374.8|203224.8|203347.1|203197.1|203375|203225|203343.1|203193.1|29
1632876370000|2021-09-29 00:46:10|203347.8|203197.8|203349|203199|203349|203199|203346.5|203196.5|11
1632876380000|2021-09-29 00:46:20|203345.7|203195.7|203353.4|203203.4|203354|203204|203345.7|203195.7|16
1632876390000|2021-09-29 00:46:30|203353|203203|203351|203201|203353|203203|203342.6|203192.6|17
1632876400000|2021-09-29 00:46:40|203350.5|203200.5|203346.9|203196.9|203350.5|203200.5|203346.9|203196.9|5
1632876410000|2021-09-29 00:46:50|203339.3|203189.3|203346.4|203196.4|203348.7|203198.7|203339.3|203189.3|7
1632876420000|2021-09-29 00:47:00|203345.5|203195.5|203348|203198|203367.9|203217.9|203345.5|203195.5|19
1632876430000|2021-09-29 00:47:10|203346|203196|203344.7|203194.7|203350.8|203200.8|203342.7|203192.7|24
1632876440000|2021-09-29 00:47:20|203345.5|203195.5|203345.1|203195.1|203345.8|203195.8|203343.9|203193.9|7
1632876450000|2021-09-29 00:47:30|203345.5|203195.5|203347.5|203197.5|203349.3|203199.3|203345.1|203195.1|9
1632876460000|2021-09-29 00:47:40|203347|203197|203347.7|203197.7|203348.1|203198.1|203346.6|203196.6|7
1632876470000|2021-09-29 00:47:50|203346.3|203196.3|203336.4|203186.4|203349|203199|203336.4|203186.4|13
1632876480000|2021-09-29 00:48:00|203339.6|203189.6|203337.8|203187.8|203343.6|203193.6|203327.1|203177.1|19
1632876490000|2021-09-29 00:48:10|203337.9|203187.9|203330.7|203180.7|203341|203191|203330.7|203180.7|17
1632876500000|2021-09-29 00:48:20|203330.6|203180.6|203339.6|203189.6|203339.6|203189.6|203330.6|203180.6|12
1632876510000|2021-09-29 00:48:30|203339.5|203189.5|203340|203190|203342.1|203192.1|203339.5|203189.5|27
1632876520000|2021-09-29 00:48:40|203339.8|203189.8|203343|203193|203343.5|203193.5|203339.1|203189.1|20
1632876530000|2021-09-29 00:48:50|203342.8|203192.8|203345.2|203195.2|203345.2|203195.2|203342.2|203192.2|18
1632876540000|2021-09-29 00:49:00|203343.7|203193.7|203347.7|203197.7|203350.3|203200.3|203342|203192|22
1632876550000|2021-09-29 00:49:10|203348.8|203198.8|203348.5|203198.5|203349.9|203199.9|203347.7|203197.7|12
1632876560000|2021-09-29 00:49:20|203348.6|203198.6|203351.1|203201.1|203352.6|203202.6|203348.6|203198.6|18
1632876570000|2021-09-29 00:49:30|203351|203201|203358.9|203208.9|203358.9|203208.9|203344.4|203194.4|13
1632876580000|2021-09-29 00:49:40|203354|203204|203354.4|203204.4|203355.1|203205.1|203353.7|203203.7|12
1632876590000|2021-09-29 00:49:50|203354.2|203204.2|203354.3|203204.3|203355.1|203205.1|203354.2|203204.2|4
1632876600000|2021-09-29 00:50:00|203354|203204|203378.9|203228.9|203378.9|203228.9|203345|203195|20
1632876610000|2021-09-29 00:50:10|203380.1|203230.1|203383.7|203233.7|203391.8|203241.8|203375.8|203225.8|18
1632876620000|2021-09-29 00:50:20|203382.1|203232.1|203383.5|203233.5|203390.7|203240.7|203382.1|203232.1|20
1632876630000|2021-09-29 00:50:30|203383.4|203233.4|203381.2|203231.2|203383.4|203233.4|203374|203224|18
1632876640000|2021-09-29 00:50:40|203381.1|203231.1|203397.7|203247.7|203397.7|203247.7|203373.9|203223.9|16
1632876650000|2021-09-29 00:50:50|203386.6|203236.6|203380.9|203230.9|203394.4|203244.4|203372.5|203222.5|28
1632876660000|2021-09-29 00:51:00|203383.9|203233.9|203385.7|203235.7|203387.1|203237.1|203383.8|203233.8|26
1632876670000|2021-09-29 00:51:10|203385.6|203235.6|203386.9|203236.9|203388|203238|203383.9|203233.9|23
1632876680000|2021-09-29 00:51:20|203387|203237|203387.6|203237.6|203387.9|203237.9|203384.9|203234.9|21
1632876690000|2021-09-29 00:51:30|203387|203237|203385.2|203235.2|203388.3|203238.3|203379.8|203229.8|25
1632876700000|2021-09-29 00:51:40|203384.2|203234.2|203389.6|203239.6|203391.5|203241.5|203384.2|203234.2|22
1632876710000|2021-09-29 00:51:50|203389.8|203239.8|203390.4|203240.4|203391.5|203241.5|203389.4|203239.4|15
1632876720000|2021-09-29 00:52:00|203390.9|203240.9|203391.5|203241.5|203392|203242|203376|203226|19
1632876730000|2021-09-29 00:52:10|203392.7|203242.7|203387.2|203237.2|203392.7|203242.7|203387.2|203237.2|21
1632876740000|2021-09-29 00:52:20|203381|203231|203384.6|203234.6|203386.4|203236.4|203380.5|203230.5|13
1632876750000|2021-09-29 00:52:30|203378.9|203228.9|203379.5|203229.5|203379.6|203229.6|203373.5|203223.5|18
1632876760000|2021-09-29 00:52:40|203379.7|203229.7|203380.2|203230.2|203380.2|203230.2|203374.5|203224.5|9
1632876770000|2021-09-29 00:52:50|203381.1|203231.1|203382.8|203232.8|203382.8|203232.8|203379.7|203229.7|10
1632876780000|2021-09-29 00:53:00|203384.3|203234.3|203382.8|203232.8|203384.3|203234.3|203382.8|203232.8|8
1632876790000|2021-09-29 00:53:10|203381.6|203231.6|203366.4|203216.4|203385.3|203235.3|203366.4|203216.4|14
1632876800000|2021-09-29 00:53:20|203380.7|203230.7|203383.5|203233.5|203383.5|203233.5|203378.3|203228.3|13
1632876810000|2021-09-29 00:53:30|203384.5|203234.5|203382.6|203232.6|203384.5|203234.5|203376.9|203226.9|16
1632876820000|2021-09-29 00:53:40|203383.7|203233.7|203389.9|203239.9|203394.7|203244.7|203381.1|203231.1|27
1632876830000|2021-09-29 00:53:50|203390.6|203240.6|203388.4|203238.4|203396.1|203246.1|203384.8|203234.8|30
1632876840000|2021-09-29 00:54:00|203391.3|203241.3|203421|203271|203423.8|203273.8|203388.3|203238.3|30
1632876850000|2021-09-29 00:54:10|203421.2|203271.2|203422.7|203272.7|203422.7|203272.7|203419.5|203269.5|19
1632876860000|2021-09-29 00:54:20|203421.8|203271.8|203424.1|203274.1|203427.6|203277.6|203420.8|203270.8|29
1632876870000|2021-09-29 00:54:30|203422.3|203272.3|203428.7|203278.7|203435|203285|203420.3|203270.3|26
1632876880000|2021-09-29 00:54:40|203429.1|203279.1|203427.7|203277.7|203429.8|203279.8|203425|203275|31
1632876890000|2021-09-29 00:54:50|203430.8|203280.8|203438.2|203288.2|203441.8|203291.8|203427.3|203277.3|33
1632876900000|2021-09-29 00:55:00|203436.7|203286.7|203432.4|203282.4|203438.6|203288.6|203427.8|203277.8|30
1632876910000|2021-09-29 00:55:10|203433.6|203283.6|203436.8|203286.8|203438.4|203288.4|203431.7|203281.7|18
1632876920000|2021-09-29 00:55:20|203436.6|203286.6|203417|203267|203442.2|203292.2|203416.2|203266.2|32
1632876930000|2021-09-29 00:55:30|203416.5|203266.5|203408.5|203258.5|203416.5|203266.5|203406.4|203256.4|31
1632876940000|2021-09-29 00:55:40|203407.7|203257.7|203413.1|203263.1|203415.7|203265.7|203407.7|203257.7|13
1632876950000|2021-09-29 00:55:50|203413|203263|203411.5|203261.5|203416.8|203266.8|203411.5|203261.5|22
1632876960000|2021-09-29 00:56:00|203411.8|203261.8|203409|203259|203412.5|203262.5|203407.6|203257.6|12
1632876970000|2021-09-29 00:56:10|203409.3|203259.3|203408.1|203258.1|203412.1|203262.1|203408.1|203258.1|15
1632876980000|2021-09-29 00:56:20|203411.7|203261.7|203411.4|203261.4|203411.7|203261.7|203410.9|203260.9|12
1632876990000|2021-09-29 00:56:30|203412.4|203262.4|203412.5|203262.5|203418.2|203268.2|203408.9|203258.9|17
1632877000000|2021-09-29 00:56:40|203412|203262|203414.4|203264.4|203414.4|203264.4|203412|203262|17
1632877010000|2021-09-29 00:56:50|203414.2|203264.2|203416.6|203266.6|203417.1|203267.1|203414.2|203264.2|10
1632877020000|2021-09-29 00:57:00|203416.3|203266.3|203414.8|203264.8|203416.3|203266.3|203413.6|203263.6|14
1632877030000|2021-09-29 00:57:10|203414.4|203264.4|203411.5|203261.5|203414.4|203264.4|203410.8|203260.8|8
1632877040000|2021-09-29 00:57:20|203412.3|203262.3|203419.5|203269.5|203419.5|203269.5|203412.3|203262.3|19
1632877050000|2021-09-29 00:57:30|203419.2|203269.2|203417.8|203267.8|203419.2|203269.2|203416.9|203266.9|14
1632877060000|2021-09-29 00:57:40|203417.5|203267.5|203417.5|203267.5|203418.4|203268.4|203417.3|203267.3|7
1632877070000|2021-09-29 00:57:50|203417.7|203267.7|203415.6|203265.6|203417.9|203267.9|203415.2|203265.2|5
1632877080000|2021-09-29 00:58:00|203417.8|203267.8|203417.8|203267.8|203417.9|203267.9|203416.3|203266.3|24
1632877090000|2021-09-29 00:58:10|203417.2|203267.2|203416.7|203266.7|203418.4|203268.4|203416.5|203266.5|12
1632877100000|2021-09-29 00:58:20|203416.9|203266.9|203430.5|203280.5|203433.2|203283.2|203414.6|203264.6|20
1632877110000|2021-09-29 00:58:30|203432.1|203282.1|203476|203326|203476.3|203326.3|203430.4|203280.4|29
1632877120000|2021-09-29 00:58:40|203475|203325|203463.8|203313.8|203476.4|203326.4|203462|203312|25
1632877130000|2021-09-29 00:58:50|203465.1|203315.1|203464.6|203314.6|203467.1|203317.1|203464.6|203314.6|10
1632877140000|2021-09-29 00:59:00|203466.5|203316.5|203466.4|203316.4|203467.3|203317.3|203465.4|203315.4|11
1632877150000|2021-09-29 00:59:10|203466.3|203316.3|203467.2|203317.2|203467.2|203317.2|203466|203316|8
1632877160000|2021-09-29 00:59:20|203467.4|203317.4|203467.9|203317.9|203468.2|203318.2|203464.7|203314.7|12
1632877170000|2021-09-29 00:59:30|203467.2|203317.2|203464.5|203314.5|203467.5|203317.5|203463.9|203313.9|21
1632877180000|2021-09-29 00:59:40|203464.9|203314.9|203457.9|203307.9|203465.3|203315.3|203457.4|203307.4|21
1632877190000|2021-09-29 00:59:50|203458.4|203308.4|203455.6|203305.6|203462.2|203312.2|203455.6|203305.6|20
1632877200000|2021-09-29 01:00:00|203456.5|203306.5|203464.2|203314.2|203467.7|203317.7|203436.8|203286.8|26
1632877210000|2021-09-29 01:00:10|203464.6|203314.6|203459.5|203309.5|203465.5|203315.5|203457.5|203307.5|26
1632877220000|2021-09-29 01:00:20|203457.9|203307.9|203463.1|203313.1|203463.6|203313.6|203457.6|203307.6|20
1632877230000|2021-09-29 01:00:30|203463.9|203313.9|203462.9|203312.9|203466.9|203316.9|203461|203311|23
1632877240000|2021-09-29 01:00:40|203461.8|203311.8|203430.4|203280.4|203463.1|203313.1|203425.1|203275.1|25
1632877250000|2021-09-29 01:00:50|203430.8|203280.8|203427|203277|203430.8|203280.8|203424.9|203274.9|22
1632877260000|2021-09-29 01:01:00|203427.7|203277.7|203430|203280|203430.7|203280.7|203424.5|203274.5|18
1632877270000|2021-09-29 01:01:10|203430.3|203280.3|203429.8|203279.8|203430.8|203280.8|203423.8|203273.8|20
1632877280000|2021-09-29 01:01:20|203429.4|203279.4|203425.6|203275.6|203430.8|203280.8|203425.5|203275.5|28
1632877290000|2021-09-29 01:01:30|203425.3|203275.3|203434.2|203284.2|203434.6|203284.6|203425.3|203275.3|29
1632877300000|2021-09-29 01:01:40|203434|203284|203432.9|203282.9|203435.5|203285.5|203432.9|203282.9|19
1632877310000|2021-09-29 01:01:50|203432.6|203282.6|203430.9|203280.9|203434.2|203284.2|203429.2|203279.2|17
1632877320000|2021-09-29 01:02:00|203431|203281|203428.4|203278.4|203431.1|203281.1|203422.3|203272.3|24
1632877330000|2021-09-29 01:02:10|203428.9|203278.9|203428.8|203278.8|203431|203281|203428.4|203278.4|26
1632877340000|2021-09-29 01:02:20|203428.3|203278.3|203467.3|203317.3|203468.7|203318.7|203428.3|203278.3|21
1632877350000|2021-09-29 01:02:30|203466.9|203316.9|203465.7|203315.7|203467|203317|203456.2|203306.2|21
1632877360000|2021-09-29 01:02:40|203465|203315|203451.3|203301.3|203467.4|203317.4|203451.3|203301.3|12
1632877370000|2021-09-29 01:02:50|203451.7|203301.7|203462.1|203312.1|203462.5|203312.5|203449.5|203299.5|17
1632877380000|2021-09-29 01:03:00|203462.3|203312.3|203422.6|203272.6|203462.3|203312.3|203409.2|203259.2|36
1632877390000|2021-09-29 01:03:10|203422.1|203272.1|203425|203275|203425.5|203275.5|203420.3|203270.3|28
1632877400000|2021-09-29 01:03:20|203425.6|203275.6|203423|203273|203425.7|203275.7|203420.9|203270.9|26
1632877410000|2021-09-29 01:03:30|203422.8|203272.8|203421.3|203271.3|203423.9|203273.9|203421.3|203271.3|29
1632877420000|2021-09-29 01:03:40|203421.4|203271.4|203417.4|203267.4|203421.5|203271.5|203417.4|203267.4|16
1632877430000|2021-09-29 01:03:50|203417.2|203267.2|203417.9|203267.9|203420.3|203270.3|203416.2|203266.2|18
1632877440000|2021-09-29 01:04:00|203418.2|203268.2|203415.5|203265.5|203419.9|203269.9|203414.7|203264.7|22
1632877450000|2021-09-29 01:04:10|203416.8|203266.8|203425|203275|203425.3|203275.3|203416.8|203266.8|22
1632877460000|2021-09-29 01:04:20|203425.5|203275.5|203420.6|203270.6|203425.5|203275.5|203420.6|203270.6|23
1632877470000|2021-09-29 01:04:30|203420.9|203270.9|203423.3|203273.3|203425.7|203275.7|203420.9|203270.9|31
1632877480000|2021-09-29 01:04:40|203423.5|203273.5|203420.3|203270.3|203423.7|203273.7|203419.6|203269.6|19
1632877490000|2021-09-29 01:04:50|203422.2|203272.2|203423.9|203273.9|203424|203274|203422.2|203272.2|18
1632877500000|2021-09-29 01:05:00|203424.1|203274.1|203422.3|203272.3|203424.1|203274.1|203421.7|203271.7|18
1632877510000|2021-09-29 01:05:10|203422.2|203272.2|203423.2|203273.2|203423.5|203273.5|203422|203272|18
1632877520000|2021-09-29 01:05:20|203423.3|203273.3|203422.6|203272.6|203423.7|203273.7|203422.6|203272.6|14
1632877530000|2021-09-29 01:05:30|203422.3|203272.3|203422.6|203272.6|203425.3|203275.3|203421.9|203271.9|17
1632877540000|2021-09-29 01:05:40|203423.3|203273.3|203422.2|203272.2|203423.3|203273.3|203422|203272|17
1632877550000|2021-09-29 01:05:50|203422.4|203272.4|203422.9|203272.9|203424|203274|203419.7|203269.7|24
1632877560000|2021-09-29 01:06:00|203422.8|203272.8|203423.3|203273.3|203423.5|203273.5|203420.8|203270.8|18
1632877570000|2021-09-29 01:06:10|203423.2|203273.2|203424.2|203274.2|203424.4|203274.4|203422.4|203272.4|10
1632877580000|2021-09-29 01:06:20|203424|203274|203425.4|203275.4|203426.1|203276.1|203423.9|203273.9|20
1632877590000|2021-09-29 01:06:30|203425.6|203275.6|203427.1|203277.1|203427.1|203277.1|203425|203275|13
1632877600000|2021-09-29 01:06:40|203427.6|203277.6|203425.4|203275.4|203428.8|203278.8|203423.6|203273.6|25
1632877610000|2021-09-29 01:06:50|203425.1|203275.1|203429.7|203279.7|203430.3|203280.3|203425.1|203275.1|23
1632877620000|2021-09-29 01:07:00|203429.3|203279.3|203427.2|203277.2|203467.5|203317.5|203427.2|203277.2|27
1632877630000|2021-09-29 01:07:10|203428.1|203278.1|203430.6|203280.6|203430.6|203280.6|203424.8|203274.8|26
1632877640000|2021-09-29 01:07:20|203430|203280|203466.9|203316.9|203466.9|203316.9|203428.7|203278.7|30
1632877650000|2021-09-29 01:07:30|203466.8|203316.8|203465.3|203315.3|203470.9|203320.9|203465.1|203315.1|27
1632877660000|2021-09-29 01:07:40|203465.7|203315.7|203468.7|203318.7|203469.7|203319.7|203463.5|203313.5|30
1632877670000|2021-09-29 01:07:50|203468.8|203318.8|203466.7|203316.7|203468.8|203318.8|203449.7|203299.7|23
1632877680000|2021-09-29 01:08:00|203466.6|203316.6|203466.5|203316.5|203468.5|203318.5|203465|203315|19
1632877690000|2021-09-29 01:08:10|203467|203317|203466.7|203316.7|203468.2|203318.2|203465.5|203315.5|14
1632877700000|2021-09-29 01:08:20|203465.5|203315.5|203466.5|203316.5|203469|203319|203465.2|203315.2|21
1632877710000|2021-09-29 01:08:30|203469.1|203319.1|203473.9|203323.9|203474.1|203324.1|203468.2|203318.2|24
1632877720000|2021-09-29 01:08:40|203473|203323|203471.2|203321.2|203474.5|203324.5|203470.2|203320.2|16
1632877730000|2021-09-29 01:08:50|203470.9|203320.9|203471.8|203321.8|203472.2|203322.2|203467.8|203317.8|16
1632877740000|2021-09-29 01:09:00|203472|203322|203468.6|203318.6|203474.1|203324.1|203468.4|203318.4|31
1632877750000|2021-09-29 01:09:10|203468.5|203318.5|203466.3|203316.3|203468.6|203318.6|203463.8|203313.8|31
1632877760000|2021-09-29 01:09:20|203466.1|203316.1|203460|203310|203466.1|203316.1|203456|203306|23
1632877770000|2021-09-29 01:09:30|203461.5|203311.5|203457.4|203307.4|203462|203312|203455.8|203305.8|19
1632877780000|2021-09-29 01:09:40|203458|203308|203457.2|203307.2|203458.2|203308.2|203455.5|203305.5|13
1632877790000|2021-09-29 01:09:50|203458|203308|203466.6|203316.6|203467.1|203317.1|203453.9|203303.9|15
1632877800000|2021-09-29 01:10:00|203467.7|203317.7|203477.2|203327.2|203498.3|203348.3|203465.2|203315.2|29
1632877810000|2021-09-29 01:10:10|203478.3|203328.3|203470.5|203320.5|203478.3|203328.3|203470|203320|18
1632877820000|2021-09-29 01:10:20|203470.4|203320.4|203474.4|203324.4|203478.7|203328.7|203469.7|203319.7|22
1632877830000|2021-09-29 01:10:30|203472.8|203322.8|203469.1|203319.1|203474.2|203324.2|203468.9|203318.9|27
1632877840000|2021-09-29 01:10:40|203469.3|203319.3|203469|203319|203469.9|203319.9|203468.8|203318.8|20
1632877850000|2021-09-29 01:10:50|203469.7|203319.7|203468.3|203318.3|203469.7|203319.7|203467.2|203317.2|14
1632877860000|2021-09-29 01:11:00|203468.4|203318.4|203465.4|203315.4|203468.6|203318.6|203459.5|203309.5|20
1632877870000|2021-09-29 01:11:10|203456.6|203306.6|203462.7|203312.7|203462.7|203312.7|203456.6|203306.6|11
1632877880000|2021-09-29 01:11:20|203463.3|203313.3|203464.3|203314.3|203466.1|203316.1|203460.4|203310.4|24
1632877890000|2021-09-29 01:11:30|203463.8|203313.8|203462.2|203312.2|203466.8|203316.8|203459.2|203309.2|19
1632877900000|2021-09-29 01:11:40|203462.3|203312.3|203447.3|203297.3|203463.1|203313.1|203446.4|203296.4|19
1632877910000|2021-09-29 01:11:50|203446.9|203296.9|203455.7|203305.7|203458.1|203308.1|203446.9|203296.9|23
1632877920000|2021-09-29 01:12:00|203456.7|203306.7|203457.8|203307.8|203458.1|203308.1|203456.7|203306.7|9
1632877930000|2021-09-29 01:12:10|203458.2|203308.2|203454.7|203304.7|203458.4|203308.4|203453.6|203303.6|13
1632877940000|2021-09-29 01:12:20|203455|203305|203474.5|203324.5|203474.5|203324.5|203455|203305|19
1632877950000|2021-09-29 01:12:30|203475.7|203325.7|203471.2|203321.2|203475.7|203325.7|203470.4|203320.4|13
1632877960000|2021-09-29 01:12:40|203471.4|203321.4|203474.3|203324.3|203474.6|203324.6|203471.4|203321.4|14
1632877970000|2021-09-29 01:12:50|203474|203324|203464.5|203314.5|203476.6|203326.6|203463.3|203313.3|20
1632877980000|2021-09-29 01:13:00|203468.3|203318.3|203469.5|203319.5|203473.1|203323.1|203466.6|203316.6|24
1632877990000|2021-09-29 01:13:10|203471|203321|203456.6|203306.6|203473.3|203323.3|203455.9|203305.9|27
1632878000000|2021-09-29 01:13:20|203458.4|203308.4|203422|203272|203458.4|203308.4|203422|203272|27
1632878010000|2021-09-29 01:13:30|203421.8|203271.8|203420.9|203270.9|203423.1|203273.1|203420.4|203270.4|16
1632878020000|2021-09-29 01:13:40|203421.4|203271.4|203419.2|203269.2|203421.5|203271.5|203414.5|203264.5|23
1632878030000|2021-09-29 01:13:50|203419.5|203269.5|203421.2|203271.2|203422.5|203272.5|203418.4|203268.4|16
1632878040000|2021-09-29 01:14:00|203421.7|203271.7|203420.8|203270.8|203426.4|203276.4|203420.8|203270.8|30
1632878050000|2021-09-29 01:14:10|203421.7|203271.7|203427.7|203277.7|203434.7|203284.7|203421.2|203271.2|30
1632878060000|2021-09-29 01:14:20|203428.1|203278.1|203425|203275|203428.1|203278.1|203424.8|203274.8|21
1632878070000|2021-09-29 01:14:30|203426.3|203276.3|203425.5|203275.5|203427.3|203277.3|203425.4|203275.4|16
1632878080000|2021-09-29 01:14:40|203425.2|203275.2|203425.2|203275.2|203425.8|203275.8|203424.2|203274.2|19
1632878090000|2021-09-29 01:14:50|203425|203275|203424.6|203274.6|203425|203275|203423.5|203273.5|17
1632878100000|2021-09-29 01:15:00|203426.7|203276.7|203461.4|203311.4|203462.6|203312.6|203426.6|203276.6|23
1632878110000|2021-09-29 01:15:10|203460.8|203310.8|203460.5|203310.5|203461.9|203311.9|203460.5|203310.5|19
1632878120000|2021-09-29 01:15:20|203461.3|203311.3|203460.9|203310.9|203463.9|203313.9|203460.9|203310.9|14
1632878130000|2021-09-29 01:15:30|203460.8|203310.8|203426.5|203276.5|203464|203314|203425.3|203275.3|16
1632878140000|2021-09-29 01:15:40|203424.6|203274.6|203422.3|203272.3|203425.3|203275.3|203422.1|203272.1|18
1632878150000|2021-09-29 01:15:50|203423|203273|203426.4|203276.4|203426.4|203276.4|203422.6|203272.6|15
1632878160000|2021-09-29 01:16:00|203428.2|203278.2|203456.9|203306.9|203457.5|203307.5|203428.2|203278.2|27
1632878170000|2021-09-29 01:16:10|203456.8|203306.8|203455.7|203305.7|203457.2|203307.2|203455.1|203305.1|15
1632878180000|2021-09-29 01:16:20|203455.9|203305.9|203459.9|203309.9|203460.2|203310.2|203455.4|203305.4|20
1632878190000|2021-09-29 01:16:30|203460.2|203310.2|203461.8|203311.8|203461.8|203311.8|203454.8|203304.8|17
1632878200000|2021-09-29 01:16:40|203462.2|203312.2|203453.4|203303.4|203462.6|203312.6|203448.9|203298.9|24
1632878210000|2021-09-29 01:16:50|203454.3|203304.3|203455.6|203305.6|203455.6|203305.6|203450|203300|12
1632878220000|2021-09-29 01:17:00|203455.5|203305.5|203459.6|203309.6|203459.6|203309.6|203455.5|203305.5|16
1632878230000|2021-09-29 01:17:10|203459.7|203309.7|203469.5|203319.5|203471.4|203321.4|203455.7|203305.7|23
1632878240000|2021-09-29 01:17:20|203470|203320|203467.2|203317.2|203471.2|203321.2|203467.2|203317.2|18
1632878250000|2021-09-29 01:17:30|203470.6|203320.6|203471.5|203321.5|203473.9|203323.9|203469.5|203319.5|24
1632878260000|2021-09-29 01:17:40|203469.7|203319.7|203471.1|203321.1|203471.6|203321.6|203469.4|203319.4|22
1632878270000|2021-09-29 01:17:50|203470.1|203320.1|203475.2|203325.2|203475.2|203325.2|203467.4|203317.4|18
1632878280000|2021-09-29 01:18:00|203475.9|203325.9|203470.4|203320.4|203475.9|203325.9|203467.9|203317.9|22
1632878290000|2021-09-29 01:18:10|203470.1|203320.1|203451.9|203301.9|203470.3|203320.3|203451.9|203301.9|22
1632878300000|2021-09-29 01:18:20|203439.1|203289.1|203428.8|203278.8|203439.3|203289.3|203428.3|203278.3|23
1632878310000|2021-09-29 01:18:30|203429.9|203279.9|203428|203278|203429.9|203279.9|203427|203277|16
1632878320000|2021-09-29 01:18:40|203428.5|203278.5|203430.3|203280.3|203431.2|203281.2|203426.2|203276.2|18
1632878330000|2021-09-29 01:18:50|203432.2|203282.2|203433.8|203283.8|203435.8|203285.8|203429.7|203279.7|15
1632878340000|2021-09-29 01:19:00|203434.4|203284.4|203426.5|203276.5|203434.4|203284.4|203426.2|203276.2|9
1632878350000|2021-09-29 01:19:10|203425.4|203275.4|203427.6|203277.6|203428.8|203278.8|203425.4|203275.4|18
1632878360000|2021-09-29 01:19:20|203427.8|203277.8|203430.8|203280.8|203431.3|203281.3|203427.3|203277.3|20
1632878370000|2021-09-29 01:19:30|203430.9|203280.9|203432.8|203282.8|203434.5|203284.5|203430.9|203280.9|22
1632878380000|2021-09-29 01:19:40|203432.9|203282.9|203431.2|203281.2|203433.1|203283.1|203427.2|203277.2|20
1632878390000|2021-09-29 01:19:50|203430.9|203280.9|203470.3|203320.3|203473.9|203323.9|203430.3|203280.3|32
1632878400000|2021-09-29 01:20:00|203470.1|203320.1|203474.4|203324.4|203474.4|203324.4|203468.9|203318.9|17
1632878410000|2021-09-29 01:20:10|203475.2|203325.2|203473.7|203323.7|203476.7|203326.7|203473.7|203323.7|16
1632878420000|2021-09-29 01:20:20|203473.6|203323.6|203476.9|203326.9|203478.1|203328.1|203472.8|203322.8|20
1632878430000|2021-09-29 01:20:30|203477|203327|203514.6|203364.6|203515.2|203365.2|203476.7|203326.7|22
1632878440000|2021-09-29 01:20:40|203514.4|203364.4|203513.5|203363.5|203520.9|203370.9|203513.5|203363.5|28
1632878450000|2021-09-29 01:20:50|203513.6|203363.6|203513.1|203363.1|203514.7|203364.7|203511.1|203361.1|33
1632878460000|2021-09-29 01:21:00|203513|203363|203508.2|203358.2|203513.7|203363.7|203507.4|203357.4|28
1632878470000|2021-09-29 01:21:10|203508.6|203358.6|203512.7|203362.7|203512.9|203362.9|203507.4|203357.4|23
1632878480000|2021-09-29 01:21:20|203512.6|203362.6|203510.5|203360.5|203514|203364|203510|203360|20
1632878490000|2021-09-29 01:21:30|203511.1|203361.1|203509.8|203359.8|203512.2|203362.2|203508.6|203358.6|11
1632878500000|2021-09-29 01:21:40|203510.7|203360.7|203511.7|203361.7|203512|203362|203510.1|203360.1|10
1632878510000|2021-09-29 01:21:50|203511.6|203361.6|203512|203362|203512.8|203362.8|203511.6|203361.6|11
1632878520000|2021-09-29 01:22:00|203510.1|203360.1|203506|203356|203510.8|203360.8|203506|203356|11
1632878530000|2021-09-29 01:22:10|203507|203357|203469.3|203319.3|203509.8|203359.8|203468.8|203318.8|12
1632878540000|2021-09-29 01:22:20|203467.5|203317.5|203473.9|203323.9|203473.9|203323.9|203466.7|203316.7|14
1632878550000|2021-09-29 01:22:30|203474.2|203324.2|203470.7|203320.7|203474.4|203324.4|203469.8|203319.8|19
1632878560000|2021-09-29 01:22:40|203470|203320|203475.7|203325.7|203476|203326|203469.6|203319.6|19
1632878570000|2021-09-29 01:22:50|203475.6|203325.6|203475.8|203325.8|203476.7|203326.7|203474|203324|13
1632878580000|2021-09-29 01:23:00|203476.1|203326.1|203515.1|203365.1|203516.2|203366.2|203476.1|203326.1|22
1632878590000|2021-09-29 01:23:10|203514.4|203364.4|203512.6|203362.6|203514.5|203364.5|203511.9|203361.9|16
1632878600000|2021-09-29 01:23:20|203511.5|203361.5|203509.6|203359.6|203512.1|203362.1|203507.7|203357.7|21
1632878610000|2021-09-29 01:23:30|203509.3|203359.3|203510.7|203360.7|203510.7|203360.7|203509|203359|18
1632878620000|2021-09-29 01:23:40|203510.5|203360.5|203491.4|203341.4|203510.9|203360.9|203491.3|203341.3|33
1632878630000|2021-09-29 01:23:50|203490.9|203340.9|203490.6|203340.6|203490.9|203340.9|203489.3|203339.3|12
1632878640000|2021-09-29 01:24:00|203490.1|203340.1|203511.2|203361.2|203513.1|203363.1|203489.7|203339.7|23
1632878650000|2021-09-29 01:24:10|203507.3|203357.3|203507.6|203357.6|203511.3|203361.3|203507.3|203357.3|14
1632878660000|2021-09-29 01:24:20|203508.5|203358.5|203509|203359|203511.6|203361.6|203507.7|203357.7|11
1632878670000|2021-09-29 01:24:30|203508.6|203358.6|203510.3|203360.3|203510.7|203360.7|203505.5|203355.5|18
1632878680000|2021-09-29 01:24:40|203511.7|203361.7|203505.7|203355.7|203512|203362|203503|203353|20
1632878690000|2021-09-29 01:24:50|203504.9|203354.9|203505.7|203355.7|203505.7|203355.7|203503.1|203353.1|12
1632878700000|2021-09-29 01:25:00|203505.2|203355.2|203506.8|203356.8|203506.8|203356.8|203504.7|203354.7|10
1632878710000|2021-09-29 01:25:10|203507.4|203357.4|203507|203357|203507.5|203357.5|203506.1|203356.1|14
1632878720000|2021-09-29 01:25:20|203506.5|203356.5|203502.7|203352.7|203506.5|203356.5|203498.5|203348.5|15
1632878730000|2021-09-29 01:25:30|203503|203353|203501.4|203351.4|203503.4|203353.4|203501.4|203351.4|11
1632878740000|2021-09-29 01:25:40|203501.9|203351.9|203501.9|203351.9|203502.4|203352.4|203501.5|203351.5|8
1632878750000|2021-09-29 01:25:50|203501.5|203351.5|203489.4|203339.4|203501.8|203351.8|203487.9|203337.9|21
1632878760000|2021-09-29 01:26:00|203489.6|203339.6|203490.4|203340.4|203491|203341|203489.2|203339.2|12
1632878770000|2021-09-29 01:26:10|203490.2|203340.2|203505.7|203355.7|203508|203358|203490.2|203340.2|31
1632878780000|2021-09-29 01:26:20|203506|203356|203507|203357|203507.4|203357.4|203503.1|203353.1|19
1632878790000|2021-09-29 01:26:30|203506.2|203356.2|203516.8|203366.8|203516.8|203366.8|203506.2|203356.2|20
1632878800000|2021-09-29 01:26:40|203516.6|203366.6|203515.9|203365.9|203520.7|203370.7|203515.9|203365.9|15
1632878810000|2021-09-29 01:26:50|203516.3|203366.3|203517.6|203367.6|203517.6|203367.6|203516|203366|17
1632878820000|2021-09-29 01:27:00|203517.4|203367.4|203558|203408|203558.1|203408.1|203517.4|203367.4|27
1632878830000|2021-09-29 01:27:10|203556.4|203406.4|203547.2|203397.2|203557.1|203407.1|203544.1|203394.1|29
1632878840000|2021-09-29 01:27:20|203546.1|203396.1|203547.5|203397.5|203548.5|203398.5|203546.1|203396.1|13
1632878850000|2021-09-29 01:27:30|203547.3|203397.3|203555.4|203405.4|203558.2|203408.2|203547.3|203397.3|17
1632878860000|2021-09-29 01:27:40|203555.3|203405.3|203554.9|203404.9|203559.2|203409.2|203553.9|203403.9|14
1632878870000|2021-09-29 01:27:50|203555.1|203405.1|203573|203423|203573|203423|203555.1|203405.1|20
1632878880000|2021-09-29 01:28:00|203566|203416|203560.7|203410.7|203566|203416|203560.1|203410.1|18
1632878890000|2021-09-29 01:28:10|203560.6|203410.6|203561.4|203411.4|203561.4|203411.4|203559.5|203409.5|17
1632878900000|2021-09-29 01:28:20|203561.7|203411.7|203562.2|203412.2|203562.9|203412.9|203561.7|203411.7|12
1632878910000|2021-09-29 01:28:30|203561.9|203411.9|203594.2|203444.2|203596|203446|203561.9|203411.9|21
1632878920000|2021-09-29 01:28:40|203594|203444|203594.2|203444.2|203594.5|203444.5|203592.8|203442.8|19
1632878930000|2021-09-29 01:28:50|203594.7|203444.7|203602.8|203452.8|203603|203453|203594.7|203444.7|26
1632878940000|2021-09-29 01:29:00|203602.2|203452.2|203580.4|203430.4|203602.2|203452.2|203580.4|203430.4|30
1632878950000|2021-09-29 01:29:10|203585.8|203435.8|203600.3|203450.3|203605|203455|203583.5|203433.5|19
1632878960000|2021-09-29 01:29:20|203599.3|203449.3|203592.7|203442.7|203601.7|203451.7|203590.6|203440.6|22
1632878970000|2021-09-29 01:29:30|203592.9|203442.9|203596.4|203446.4|203596.4|203446.4|203589.7|203439.7|21
1632878980000|2021-09-29 01:29:40|203596.6|203446.6|203596.9|203446.9|203600.7|203450.7|203596.1|203446.1|24
1632878990000|2021-09-29 01:29:50|203596.3|203446.3|203597.6|203447.6|203597.6|203447.6|203594.1|203444.1|8
1632879000000|2021-09-29 01:30:00|203598.2|203448.2|203605.9|203455.9|203607.2|203457.2|203597.4|203447.4|32
1632879010000|2021-09-29 01:30:10|203604.9|203454.9|203594.9|203444.9|203606.6|203456.6|203594.9|203444.9|30
1632879020000|2021-09-29 01:30:20|203596.5|203446.5|203593.6|203443.6|203598.6|203448.6|203593.4|203443.4|32
1632879030000|2021-09-29 01:30:30|203593.8|203443.8|203597.1|203447.1|203598.2|203448.2|203581.9|203431.9|32
1632879040000|2021-09-29 01:30:40|203596.8|203446.8|203602.4|203452.4|203604|203454|203588.4|203438.4|30
1632879050000|2021-09-29 01:30:50|203603.9|203453.9|203604.6|203454.6|203607|203457|203594.1|203444.1|32
1632879060000|2021-09-29 01:31:00|203603.9|203453.9|203595.3|203445.3|203605.5|203455.5|203595.3|203445.3|23
1632879070000|2021-09-29 01:31:10|203594.5|203444.5|203599.4|203449.4|203599.4|203449.4|203585.6|203435.6|27
1632879080000|2021-09-29 01:31:20|203596.8|203446.8|203598.9|203448.9|203600.8|203450.8|203596.2|203446.2|22
1632879090000|2021-09-29 01:31:30|203596.5|203446.5|203594.2|203444.2|203596.5|203446.5|203592.3|203442.3|25
1632879100000|2021-09-29 01:31:40|203594.1|203444.1|203595.2|203445.2|203595.7|203445.7|203591.2|203441.2|25
1632879110000|2021-09-29 01:31:50|203592.2|203442.2|203556.7|203406.7|203593|203443|203553.7|203403.7|30
1632879120000|2021-09-29 01:32:00|203557.3|203407.3|203563.1|203413.1|203565.7|203415.7|203557.1|203407.1|12
1632879130000|2021-09-29 01:32:10|203560.5|203410.5|203568.1|203418.1|203568.1|203418.1|203556.9|203406.9|23
1632879140000|2021-09-29 01:32:20|203565.1|203415.1|203563.5|203413.5|203565.9|203415.9|203563|203413|19
1632879150000|2021-09-29 01:32:30|203562.9|203412.9|203564.6|203414.6|203566.6|203416.6|203562.2|203412.2|24
1632879160000|2021-09-29 01:32:40|203563.5|203413.5|203590.9|203440.9|203596.3|203446.3|203563.5|203413.5|21
1632879170000|2021-09-29 01:32:50|203591.5|203441.5|203597.1|203447.1|203597.1|203447.1|203585.7|203435.7|23
1632879180000|2021-09-29 01:33:00|203595.7|203445.7|203591|203441|203595.7|203445.7|203589|203439|17
1632879190000|2021-09-29 01:33:10|203590.5|203440.5|203588|203438|203590.5|203440.5|203587.4|203437.4|8
1632879200000|2021-09-29 01:33:20|203587.7|203437.7|203591.8|203441.8|203591.9|203441.9|203587.6|203437.6|21
1632879210000|2021-09-29 01:33:30|203591.9|203441.9|203605|203455|203607.9|203457.9|203591.4|203441.4|33
1632879220000|2021-09-29 01:33:40|203604.2|203454.2|203607|203457|203609.2|203459.2|203603.7|203453.7|23
1632879230000|2021-09-29 01:33:50|203607.7|203457.7|203629.9|203479.9|203634.1|203484.1|203607.1|203457.1|23
1632879240000|2021-09-29 01:34:00|203630.7|203480.7|203654.5|203504.5|203674.7|203524.7|203628.5|203478.5|33
1632879250000|2021-09-29 01:34:10|203659.6|203509.6|203671.4|203521.4|203678.3|203528.3|203659.6|203509.6|28
1632879260000|2021-09-29 01:34:20|203670.5|203520.5|203653.5|203503.5|203685.1|203535.1|203645.1|203495.1|34
1632879270000|2021-09-29 01:34:30|203654.7|203504.7|203648.1|203498.1|203661.4|203511.4|203639.8|203489.8|34
1632879280000|2021-09-29 01:34:40|203648.2|203498.2|203640|203490|203648.2|203498.2|203635.6|203485.6|19
1632879290000|2021-09-29 01:34:50|203640.4|203490.4|203629.8|203479.8|203640.4|203490.4|203628.4|203478.4|19
1632879300000|2021-09-29 01:35:00|203629.1|203479.1|203627.2|203477.2|203629.2|203479.2|203626.7|203476.7|21
1632879310000|2021-09-29 01:35:10|203625.2|203475.2|203604.8|203454.8|203628.7|203478.7|203596.1|203446.1|24
1632879320000|2021-09-29 01:35:20|203593.6|203443.6|203591.3|203441.3|203604.3|203454.3|203586.3|203436.3|28
1632879330000|2021-09-29 01:35:30|203585.3|203435.3|203586.7|203436.7|203594.9|203444.9|203575.4|203425.4|27
1632879340000|2021-09-29 01:35:40|203588.5|203438.5|203548.3|203398.3|203588.5|203438.5|203545.4|203395.4|26
1632879350000|2021-09-29 01:35:50|203548.7|203398.7|203558.7|203408.7|203561.3|203411.3|203548.7|203398.7|27
1632879360000|2021-09-29 01:36:00|203557.5|203407.5|203567.5|203417.5|203573.8|203423.8|203557.5|203407.5|30
1632879370000|2021-09-29 01:36:10|203566.9|203416.9|203569.4|203419.4|203571.3|203421.3|203566.9|203416.9|24
1632879380000|2021-09-29 01:36:20|203571.5|203421.5|203581.7|203431.7|203589.5|203439.5|203569.4|203419.4|20
1632879390000|2021-09-29 01:36:30|203577.7|203427.7|203589.7|203439.7|203590.1|203440.1|203577.7|203427.7|16
1632879400000|2021-09-29 01:36:40|203587.7|203437.7|203566|203416|203587.7|203437.7|203564.8|203414.8|29
1632879410000|2021-09-29 01:36:50|203565.9|203415.9|203547.9|203397.9|203565.9|203415.9|203547|203397|28
1632879420000|2021-09-29 01:37:00|203548.7|203398.7|203546.4|203396.4|203549.3|203399.3|203546.1|203396.1|17
1632879430000|2021-09-29 01:37:10|203545.9|203395.9|203548.7|203398.7|203548.7|203398.7|203545.3|203395.3|13
1632879440000|2021-09-29 01:37:20|203548.2|203398.2|203548.1|203398.1|203549|203399|203546.3|203396.3|21
1632879450000|2021-09-29 01:37:30|203548.2|203398.2|203548|203398|203550.8|203400.8|203545.7|203395.7|23
1632879460000|2021-09-29 01:37:40|203543.7|203393.7|203558.5|203408.5|203565.1|203415.1|203543.7|203393.7|26
1632879470000|2021-09-29 01:37:50|203560|203410|203562.7|203412.7|203563.7|203413.7|203557.6|203407.6|29
1632879480000|2021-09-29 01:38:00|203561.9|203411.9|203568.5|203418.5|203572.7|203422.7|203561.9|203411.9|24
1632879490000|2021-09-29 01:38:10|203567.9|203417.9|203600.1|203450.1|203602.4|203452.4|203567.9|203417.9|33
1632879500000|2021-09-29 01:38:20|203599.2|203449.2|203589.7|203439.7|203600.2|203450.2|203584.5|203434.5|26
1632879510000|2021-09-29 01:38:30|203584.3|203434.3|203600|203450|203600.8|203450.8|203583.8|203433.8|25
1632879520000|2021-09-29 01:38:40|203600.1|203450.1|203601.4|203451.4|203602.5|203452.5|203599.2|203449.2|28
1632879530000|2021-09-29 01:38:50|203598.6|203448.6|203599.1|203449.1|203602.9|203452.9|203597.6|203447.6|20
1632879540000|2021-09-29 01:39:00|203599.8|203449.8|203586.1|203436.1|203603.3|203453.3|203586.1|203436.1|28
1632879550000|2021-09-29 01:39:10|203586.8|203436.8|203568.6|203418.6|203593.2|203443.2|203564.4|203414.4|35
1632879560000|2021-09-29 01:39:20|203568.4|203418.4|203563.9|203413.9|203573.1|203423.1|203563.9|203413.9|25
1632879570000|2021-09-29 01:39:30|203564.3|203414.3|203561|203411|203566.2|203416.2|203554.1|203404.1|21
1632879580000|2021-09-29 01:39:40|203561.1|203411.1|203558.4|203408.4|203563.8|203413.8|203552.1|203402.1|23
1632879590000|2021-09-29 01:39:50|203558.6|203408.6|203551.9|203401.9|203558.6|203408.6|203544|203394|29
1632879600000|2021-09-29 01:40:00|203553.9|203403.9|203537.9|203387.9|203556.6|203406.6|203532.8|203382.8|29
1632879610000|2021-09-29 01:40:10|203538.4|203388.4|203545.9|203395.9|203545.9|203395.9|203536.1|203386.1|14
1632879620000|2021-09-29 01:40:20|203543.2|203393.2|203520|203370|203543.2|203393.2|203509.8|203359.8|25
1632879630000|2021-09-29 01:40:30|203518.4|203368.4|203511.6|203361.6|203520.3|203370.3|203511.2|203361.2|28
1632879640000|2021-09-29 01:40:40|203510.9|203360.9|203513.1|203363.1|203515.2|203365.2|203509.9|203359.9|18
1632879650000|2021-09-29 01:40:50|203514.5|203364.5|203510.6|203360.6|203514.5|203364.5|203509.3|203359.3|12
1632879660000|2021-09-29 01:41:00|203510.5|203360.5|203479|203329|203514.8|203364.8|203479|203329|16
1632879670000|2021-09-29 01:41:10|203474.3|203324.3|203467.9|203317.9|203479.7|203329.7|203466.9|203316.9|29
1632879680000|2021-09-29 01:41:20|203466.3|203316.3|203469.2|203319.2|203470.3|203320.3|203466.2|203316.2|15
1632879690000|2021-09-29 01:41:30|203462.5|203312.5|203448.2|203298.2|203468.6|203318.6|203448.2|203298.2|15
1632879700000|2021-09-29 01:41:40|203439.2|203289.2|203447.5|203297.5|203468.9|203318.9|203439.2|203289.2|26
1632879710000|2021-09-29 01:41:50|203454.7|203304.7|203462.5|203312.5|203470.9|203320.9|203451.2|203301.2|26
1632879720000|2021-09-29 01:42:00|203462|203312|203447.8|203297.8|203465.2|203315.2|203440|203290|22
1632879730000|2021-09-29 01:42:10|203446.2|203296.2|203420.1|203270.1|203446.3|203296.3|203418.9|203268.9|33
1632879740000|2021-09-29 01:42:20|203423.5|203273.5|203422.3|203272.3|203431.7|203281.7|203420.9|203270.9|25
1632879750000|2021-09-29 01:42:30|203425.6|203275.6|203426.9|203276.9|203428.8|203278.8|203425.6|203275.6|16
1632879760000|2021-09-29 01:42:40|203428.3|203278.3|203427.9|203277.9|203431.9|203281.9|203425.2|203275.2|27
1632879770000|2021-09-29 01:42:50|203430.1|203280.1|203425.9|203275.9|203433.4|203283.4|203422.9|203272.9|19
1632879780000|2021-09-29 01:43:00|203430.9|203280.9|203427.6|203277.6|203456.2|203306.2|203421.8|203271.8|25
1632879790000|2021-09-29 01:43:10|203427.3|203277.3|203427.2|203277.2|203436.9|203286.9|203425.8|203275.8|23
1632879800000|2021-09-29 01:43:20|203427.9|203277.9|203422|203272|203434|203284|203419.9|203269.9|29
1632879810000|2021-09-29 01:43:30|203421.5|203271.5|203420.8|203270.8|203422.5|203272.5|203420.8|203270.8|15
1632879820000|2021-09-29 01:43:40|203419.7|203269.7|203421.5|203271.5|203422.2|203272.2|203418.3|203268.3|20
1632879830000|2021-09-29 01:43:50|203421.4|203271.4|203422.3|203272.3|203423.2|203273.2|203420.6|203270.6|15
1632879840000|2021-09-29 01:44:00|203422.5|203272.5|203401.5|203251.5|203422.6|203272.6|203395.9|203245.9|16
1632879850000|2021-09-29 01:44:10|203404.4|203254.4|203415.8|203265.8|203421.8|203271.8|203401.6|203251.6|20
1632879860000|2021-09-29 01:44:20|203414.9|203264.9|203415.3|203265.3|203418.1|203268.1|203414|203264|17
1632879870000|2021-09-29 01:44:30|203414.6|203264.6|203400.3|203250.3|203414.6|203264.6|203391.8|203241.8|32
1632879880000|2021-09-29 01:44:40|203398.1|203248.1|203395.7|203245.7|203402.7|203252.7|203392.9|203242.9|26
1632879890000|2021-09-29 01:44:50|203394.2|203244.2|203398.2|203248.2|203398.2|203248.2|203394.2|203244.2|16
1632879900000|2021-09-29 01:45:00|203398|203248|203377.4|203227.4|203403.4|203253.4|203372.5|203222.5|31
1632879910000|2021-09-29 01:45:10|203377.7|203227.7|203382|203232|203397.9|203247.9|203371.5|203221.5|27
1632879920000|2021-09-29 01:45:20|203384.1|203234.1|203382.3|203232.3|203390.9|203240.9|203342.3|203192.3|35
1632879930000|2021-09-29 01:45:30|203384.3|203234.3|203382.8|203232.8|203384.4|203234.4|203380.3|203230.3|20
1632879940000|2021-09-29 01:45:40|203383.4|203233.4|203385.2|203235.2|203385.4|203235.4|203382.1|203232.1|19
1632879950000|2021-09-29 01:45:50|203383.8|203233.8|203385.3|203235.3|203387.4|203237.4|203380.8|203230.8|18
1632879960000|2021-09-29 01:46:00|203384.6|203234.6|203388.3|203238.3|203388.8|203238.8|203381.7|203231.7|19
1632879970000|2021-09-29 01:46:10|203388.5|203238.5|203386.5|203236.5|203391.4|203241.4|203384.2|203234.2|32
1632879980000|2021-09-29 01:46:20|203386.6|203236.6|203387.9|203237.9|203388.1|203238.1|203383.2|203233.2|30
1632879990000|2021-09-29 01:46:30|203388.3|203238.3|203385.5|203235.5|203388.4|203238.4|203382.5|203232.5|33
1632880000000|2021-09-29 01:46:40|203385.7|203235.7|203386.7|203236.7|203389.8|203239.8|203383.9|203233.9|27
1632880010000|2021-09-29 01:46:50|203387.1|203237.1|203387.3|203237.3|203387.7|203237.7|203382.1|203232.1|27
1632880020000|2021-09-29 01:47:00|203394|203244|203382.5|203232.5|203394.5|203244.5|203381.9|203231.9|28
1632880030000|2021-09-29 01:47:10|203383.8|203233.8|203383.3|203233.3|203384|203234|203380.1|203230.1|15
1632880040000|2021-09-29 01:47:20|203384.1|203234.1|203383.2|203233.2|203384.1|203234.1|203380.4|203230.4|23
1632880050000|2021-09-29 01:47:30|203383.1|203233.1|203386.7|203236.7|203388.7|203238.7|203383.1|203233.1|27
1632880060000|2021-09-29 01:47:40|203387|203237|203386.5|203236.5|203391.4|203241.4|203384.2|203234.2|29
1632880070000|2021-09-29 01:47:50|203386.4|203236.4|203385.8|203235.8|203387.3|203237.3|203384.4|203234.4|17
1632880080000|2021-09-29 01:48:00|203385.7|203235.7|203382|203232|203386.1|203236.1|203381.7|203231.7|16
1632880090000|2021-09-29 01:48:10|203382.3|203232.3|203385|203235|203386.3|203236.3|203379.5|203229.5|26
1632880100000|2021-09-29 01:48:20|203382.8|203232.8|203385.3|203235.3|203386.5|203236.5|203376.7|203226.7|24
1632880110000|2021-09-29 01:48:30|203385.4|203235.4|203382.3|203232.3|203385.4|203235.4|203379.7|203229.7|20
1632880120000|2021-09-29 01:48:40|203382.1|203232.1|203383|203233|203383.4|203233.4|203380.9|203230.9|12
1632880130000|2021-09-29 01:48:50|203383.2|203233.2|203344.3|203194.3|203383.2|203233.2|203341.6|203191.6|28
1632880140000|2021-09-29 01:49:00|203345.2|203195.2|203345.5|203195.5|203349|203199|203343|203193|37
1632880150000|2021-09-29 01:49:10|203346.1|203196.1|203344.2|203194.2|203349.4|203199.4|203338.6|203188.6|28
1632880160000|2021-09-29 01:49:20|203344.7|203194.7|203341.5|203191.5|203344.8|203194.8|203340.6|203190.6|22
1632880170000|2021-09-29 01:49:30|203341.6|203191.6|203343.4|203193.4|203343.4|203193.4|203330.4|203180.4|27
1632880180000|2021-09-29 01:49:40|203343.5|203193.5|203341.5|203191.5|203349.2|203199.2|203341.2|203191.2|34
1632880190000|2021-09-29 01:49:50|203348.8|203198.8|203371.7|203221.7|203372.5|203222.5|203343.2|203193.2|37
1632880200000|2021-09-29 01:50:00|203371.6|203221.6|203363.7|203213.7|203371.6|203221.6|203353.3|203203.3|25
1632880210000|2021-09-29 01:50:10|203364|203214|203366.9|203216.9|203367.3|203217.3|203359|203209|17
1632880220000|2021-09-29 01:50:20|203367.1|203217.1|203364.8|203214.8|203369.4|203219.4|203364.8|203214.8|16
1632880230000|2021-09-29 01:50:30|203364.7|203214.7|203388.5|203238.5|203391.8|203241.8|203362.9|203212.9|36
1632880240000|2021-09-29 01:50:40|203387.8|203237.8|203385.1|203235.1|203389.2|203239.2|203381.7|203231.7|35
1632880250000|2021-09-29 01:50:50|203384.1|203234.1|203406.7|203256.7|203406.7|203256.7|203379|203229|33
1632880260000|2021-09-29 01:51:00|203408.6|203258.6|203426.1|203276.1|203436.6|203286.6|203403.7|203253.7|36
1632880270000|2021-09-29 01:51:10|203425.4|203275.4|203387.7|203237.7|203428.1|203278.1|203385.7|203235.7|34
1632880280000|2021-09-29 01:51:20|203387.5|203237.5|203393.1|203243.1|203395.3|203245.3|203374.7|203224.7|37
1632880290000|2021-09-29 01:51:30|203392.5|203242.5|203437.9|203287.9|203437.9|203287.9|203392.5|203242.5|35
1632880300000|2021-09-29 01:51:40|203434.2|203284.2|203444|203294|203444.9|203294.9|203433.4|203283.4|38
1632880310000|2021-09-29 01:51:50|203445.4|203295.4|203445.7|203295.7|203446.6|203296.6|203439.3|203289.3|36
1632880320000|2021-09-29 01:52:00|203447.3|203297.3|203467|203317|203467|203317|203440.1|203290.1|37
1632880330000|2021-09-29 01:52:10|203470.9|203320.9|203434.5|203284.5|203472.4|203322.4|203434.1|203284.1|34
1632880340000|2021-09-29 01:52:20|203435.6|203285.6|203449.6|203299.6|203450.8|203300.8|203424.6|203274.6|34
1632880350000|2021-09-29 01:52:30|203449|203299|203450.6|203300.6|203451.3|203301.3|203447.6|203297.6|32
1632880360000|2021-09-29 01:52:40|203451.7|203301.7|203468|203318|203471.1|203321.1|203450.4|203300.4|35
1632880370000|2021-09-29 01:52:50|203468.1|203318.1|203466.7|203316.7|203469|203319|203465.1|203315.1|34
1632880380000|2021-09-29 01:53:00|203465.9|203315.9|203432.6|203282.6|203467.2|203317.2|203429.9|203279.9|28
1632880390000|2021-09-29 01:53:10|203432.5|203282.5|203429.8|203279.8|203432.7|203282.7|203429.1|203279.1|33
1632880400000|2021-09-29 01:53:20|203429.3|203279.3|203433.9|203283.9|203434.9|203284.9|203429|203279|31
1632880410000|2021-09-29 01:53:30|203433.5|203283.5|203432.2|203282.2|203433.9|203283.9|203430.3|203280.3|30
1632880420000|2021-09-29 01:53:40|203432.5|203282.5|203447.2|203297.2|203448|203298|203431.3|203281.3|31
1632880430000|2021-09-29 01:53:50|203446.6|203296.6|203476.2|203326.2|203476.9|203326.9|203441.9|203291.9|30
1632880440000|2021-09-29 01:54:00|203474.3|203324.3|203475.4|203325.4|203478.6|203328.6|203472.6|203322.6|34
1632880450000|2021-09-29 01:54:10|203470.5|203320.5|203469.9|203319.9|203473.8|203323.8|203468.9|203318.9|33
1632880460000|2021-09-29 01:54:20|203470.5|203320.5|203466.2|203316.2|203472.2|203322.2|203464.8|203314.8|30
1632880470000|2021-09-29 01:54:30|203466.5|203316.5|203453.8|203303.8|203470.2|203320.2|203451.1|203301.1|30
1632880480000|2021-09-29 01:54:40|203451.7|203301.7|203439.4|203289.4|203451.7|203301.7|203433.3|203283.3|35
1632880490000|2021-09-29 01:54:50|203441.4|203291.4|203446.1|203296.1|203452.6|203302.6|203440|203290|33
1632880500000|2021-09-29 01:55:00|203444.4|203294.4|203425|203275|203444.4|203294.4|203425|203275|30
1632880510000|2021-09-29 01:55:10|203427.5|203277.5|203422.5|203272.5|203427.5|203277.5|203414|203264|26
1632880520000|2021-09-29 01:55:20|203422.7|203272.7|203399.1|203249.1|203423.9|203273.9|203397.1|203247.1|29
1632880530000|2021-09-29 01:55:30|203399.3|203249.3|203430.7|203280.7|203432.4|203282.4|203392.8|203242.8|32
1632880540000|2021-09-29 01:55:40|203430.8|203280.8|203429.8|203279.8|203436.6|203286.6|203428.5|203278.5|28
1632880550000|2021-09-29 01:55:50|203429.6|203279.6|203425.6|203275.6|203436.5|203286.5|203425.6|203275.6|33
1632880560000|2021-09-29 01:56:00|203428.6|203278.6|203444.8|203294.8|203444.8|203294.8|203426.6|203276.6|34
1632880570000|2021-09-29 01:56:10|203436.9|203286.9|203439|203289|203444.9|203294.9|203436.9|203286.9|33
1632880580000|2021-09-29 01:56:20|203439.1|203289.1|203440.4|203290.4|203445.9|203295.9|203439.1|203289.1|35
1632880590000|2021-09-29 01:56:30|203442.2|203292.2|203427|203277|203445|203295|203424.5|203274.5|31
1632880600000|2021-09-29 01:56:40|203426.8|203276.8|203428.5|203278.5|203431.7|203281.7|203422.6|203272.6|30
1632880610000|2021-09-29 01:56:50|203428.4|203278.4|203426.7|203276.7|203430|203280|203426.5|203276.5|27
1632880620000|2021-09-29 01:57:00|203426.8|203276.8|203426.4|203276.4|203428.8|203278.8|203425|203275|23
1632880630000|2021-09-29 01:57:10|203426.5|203276.5|203426.7|203276.7|203427|203277|203423|203273|21
1632880640000|2021-09-29 01:57:20|203426.9|203276.9|203433.4|203283.4|203433.8|203283.8|203426.9|203276.9|22
1632880650000|2021-09-29 01:57:30|203433.5|203283.5|203432.7|203282.7|203435.9|203285.9|203430|203280|22
1632880660000|2021-09-29 01:57:40|203432.4|203282.4|203432.3|203282.3|203435.6|203285.6|203429.5|203279.5|35
1632880670000|2021-09-29 01:57:50|203427.9|203277.9|203430|203280|203437.9|203287.9|203426.8|203276.8|30
1632880680000|2021-09-29 01:58:00|203430.2|203280.2|203431|203281|203431.5|203281.5|203428.3|203278.3|33
1632880690000|2021-09-29 01:58:10|203431.7|203281.7|203390.5|203240.5|203431.7|203281.7|203389.6|203239.6|30
1632880700000|2021-09-29 01:58:20|203394.7|203244.7|203395|203245|203399|203249|203392.5|203242.5|32
1632880710000|2021-09-29 01:58:30|203395.3|203245.3|203394.9|203244.9|203395.3|203245.3|203389.8|203239.8|27
1632880720000|2021-09-29 01:58:40|203394.8|203244.8|203388.3|203238.3|203395.1|203245.1|203386.5|203236.5|28
1632880730000|2021-09-29 01:58:50|203388.2|203238.2|203387.1|203237.1|203388.3|203238.3|203380.9|203230.9|33
1632880740000|2021-09-29 01:59:00|203383.3|203233.3|203388.3|203238.3|203396.1|203246.1|203382.9|203232.9|40
1632880750000|2021-09-29 01:59:10|203389.1|203239.1|203388.9|203238.9|203396.9|203246.9|203387.3|203237.3|34
1632880760000|2021-09-29 01:59:20|203392.2|203242.2|203383.8|203233.8|203393.4|203243.4|203377.4|203227.4|36
1632880770000|2021-09-29 01:59:30|203384.2|203234.2|203357.3|203207.3|203389.1|203239.1|203357.3|203207.3|32
1632880780000|2021-09-29 01:59:40|203360.8|203210.8|203365.2|203215.2|203365.6|203215.6|203357.9|203207.9|30
1632880790000|2021-09-29 01:59:50|203365.3|203215.3|203360|203210|203365.4|203215.4|203356.3|203206.3|27
1632880800000|2021-09-29 02:00:00|203360.9|203210.9|203390|203240|203390|203240|203358.5|203208.5|30
1632880810000|2021-09-29 02:00:10|203390.1|203240.1|203399.5|203249.5|203399.5|203249.5|203390|203240|32
1632880820000|2021-09-29 02:00:20|203392.8|203242.8|203396.2|203246.2|203401|203251|203392.7|203242.7|32
1632880830000|2021-09-29 02:00:30|203396.4|203246.4|203396.6|203246.6|203397.2|203247.2|203394.6|203244.6|29
1632880840000|2021-09-29 02:00:40|203396.8|203246.8|203433|203283|203435.3|203285.3|203393.6|203243.6|33
1632880850000|2021-09-29 02:00:50|203433.6|203283.6|203427.7|203277.7|203435.5|203285.5|203427.7|203277.7|26
1632880860000|2021-09-29 02:01:00|203412.3|203262.3|203418.1|203268.1|203419|203269|203412.3|203262.3|34
1632880870000|2021-09-29 02:01:10|203417.3|203267.3|203389.8|203239.8|203417.5|203267.5|203384.2|203234.2|29
1632880880000|2021-09-29 02:01:20|203390|203240|203386.3|203236.3|203390|203240|203383.9|203233.9|18
1632880890000|2021-09-29 02:01:30|203361.6|203211.6|203354.1|203204.1|203361.6|203211.6|203337.4|203187.4|36
1632880900000|2021-09-29 02:01:40|203354.7|203204.7|203355.6|203205.6|203358.4|203208.4|203354.2|203204.2|24
1632880910000|2021-09-29 02:01:50|203360.8|203210.8|203364.6|203214.6|203365.7|203215.7|203357.2|203207.2|27
1632880920000|2021-09-29 02:02:00|203364|203214|203362.6|203212.6|203364|203214|203360.6|203210.6|29
1632880930000|2021-09-29 02:02:10|203360.8|203210.8|203378.7|203228.7|203380.5|203230.5|203360.8|203210.8|29
1632880940000|2021-09-29 02:02:20|203378.1|203228.1|203366|203216|203378.1|203228.1|203361.5|203211.5|26
1632880950000|2021-09-29 02:02:30|203366.1|203216.1|203365.7|203215.7|203366.8|203216.8|203364.4|203214.4|25
1632880960000|2021-09-29 02:02:40|203365.6|203215.6|203363.6|203213.6|203366|203216|203363.6|203213.6|23
1632880970000|2021-09-29 02:02:50|203363.2|203213.2|203356.6|203206.6|203363.2|203213.2|203353.6|203203.6|27
1632880980000|2021-09-29 02:03:00|203355.9|203205.9|203356.3|203206.3|203357.5|203207.5|203354.9|203204.9|23
1632880990000|2021-09-29 02:03:10|203355.9|203205.9|203353.4|203203.4|203356.5|203206.5|203351.7|203201.7|26
1632881000000|2021-09-29 02:03:20|203353.1|203203.1|203352.1|203202.1|203358.4|203208.4|203352.1|203202.1|30
1632881010000|2021-09-29 02:03:30|203353|203203|203355.1|203205.1|203356.8|203206.8|203353|203203|26
1632881020000|2021-09-29 02:03:40|203355|203205|203356|203206|203356.2|203206.2|203354.2|203204.2|18
1632881030000|2021-09-29 02:03:50|203355.9|203205.9|203355.7|203205.7|203356.1|203206.1|203354.8|203204.8|16
1632881040000|2021-09-29 02:04:00|203355.5|203205.5|203360.6|203210.6|203362.8|203212.8|203355.4|203205.4|31
1632881050000|2021-09-29 02:04:10|203360.3|203210.3|203354.1|203204.1|203361.7|203211.7|203353.6|203203.6|23
1632881060000|2021-09-29 02:04:20|203353.8|203203.8|203335.9|203185.9|203354.8|203204.8|203335.9|203185.9|23
1632881070000|2021-09-29 02:04:30|203336.4|203186.4|203343.8|203193.8|203344.2|203194.2|203336.4|203186.4|26
1632881080000|2021-09-29 02:04:40|203344|203194|203319.3|203169.3|203344|203194|203319.3|203169.3|23
1632881090000|2021-09-29 02:04:50|203316.7|203166.7|203309.4|203159.4|203319.8|203169.8|203305.8|203155.8|35
1632881100000|2021-09-29 02:05:00|203308.1|203158.1|203305.5|203155.5|203308.8|203158.8|203300.4|203150.4|34
1632881110000|2021-09-29 02:05:10|203306.3|203156.3|203305.5|203155.5|203310.5|203160.5|203305.5|203155.5|25
1632881120000|2021-09-29 02:05:20|203306.2|203156.2|203309.3|203159.3|203312.6|203162.6|203304.1|203154.1|29
1632881130000|2021-09-29 02:05:30|203308.8|203158.8|203311.1|203161.1|203311.1|203161.1|203301.2|203151.2|32
1632881140000|2021-09-29 02:05:40|203310.6|203160.6|203310.1|203160.1|203312.5|203162.5|203309.9|203159.9|20
1632881150000|2021-09-29 02:05:50|203310.3|203160.3|203308.5|203158.5|203310.3|203160.3|203304.9|203154.9|25
1632881160000|2021-09-29 02:06:00|203308.9|203158.9|203306.3|203156.3|203308.9|203158.9|203304.7|203154.7|24
1632881170000|2021-09-29 02:06:10|203305.1|203155.1|203304.4|203154.4|203306.1|203156.1|203304.1|203154.1|19
1632881180000|2021-09-29 02:06:20|203304.6|203154.6|203308.9|203158.9|203309.8|203159.8|203304.4|203154.4|18
1632881190000|2021-09-29 02:06:30|203308.7|203158.7|203306.9|203156.9|203309|203159|203306.9|203156.9|23
1632881200000|2021-09-29 02:06:40|203306.8|203156.8|203278.8|203128.8|203307.1|203157.1|203272.9|203122.9|25
1632881210000|2021-09-29 02:06:50|203278.7|203128.7|203302.2|203152.2|203302.2|203152.2|203273.4|203123.4|25
1632881220000|2021-09-29 02:07:00|203314.2|203164.2|203315.2|203165.2|203318.8|203168.8|203313.4|203163.4|24
1632881230000|2021-09-29 02:07:10|203315|203165|203346.4|203196.4|203350|203200|203315|203165|20
1632881240000|2021-09-29 02:07:20|203346.3|203196.3|203351.3|203201.3|203356.4|203206.4|203346.3|203196.3|26
1632881250000|2021-09-29 02:07:30|203351.1|203201.1|203355.3|203205.3|203360.8|203210.8|203346.2|203196.2|30
1632881260000|2021-09-29 02:07:40|203355.4|203205.4|203358.1|203208.1|203360|203210|203354.3|203204.3|27
1632881270000|2021-09-29 02:07:50|203358|203208|203355.6|203205.6|203358.4|203208.4|203355.1|203205.1|19
1632881280000|2021-09-29 02:08:00|203355.9|203205.9|203360.8|203210.8|203360.9|203210.9|203355.5|203205.5|20
1632881290000|2021-09-29 02:08:10|203359.8|203209.8|203363.7|203213.7|203367.8|203217.8|203359.8|203209.8|20
1632881300000|2021-09-29 02:08:20|203364.3|203214.3|203365.1|203215.1|203365.1|203215.1|203362.2|203212.2|23
1632881310000|2021-09-29 02:08:30|203365.5|203215.5|203360.8|203210.8|203365.5|203215.5|203360.3|203210.3|14
1632881320000|2021-09-29 02:08:40|203361.1|203211.1|203361.6|203211.6|203362.7|203212.7|203360.1|203210.1|17
1632881330000|2021-09-29 02:08:50|203362|203212|203358.4|203208.4|203362.1|203212.1|203356.8|203206.8|21
1632881340000|2021-09-29 02:09:00|203359|203209|203356.2|203206.2|203359|203209|203353.5|203203.5|24
1632881350000|2021-09-29 02:09:10|203356.7|203206.7|203322.3|203172.3|203356.7|203206.7|203321.9|203171.9|24
1632881360000|2021-09-29 02:09:20|203325.3|203175.3|203354.7|203204.7|203355.4|203205.4|203322.5|203172.5|32
1632881370000|2021-09-29 02:09:30|203355.5|203205.5|203357.5|203207.5|203358.6|203208.6|203355.2|203205.2|17
1632881380000|2021-09-29 02:09:40|203357.8|203207.8|203358|203208|203358.3|203208.3|203353.6|203203.6|19
1632881390000|2021-09-29 02:09:50|203358.7|203208.7|203365.3|203215.3|203366|203216|203356.4|203206.4|30
1632881400000|2021-09-29 02:10:00|203366.7|203216.7|203364.6|203214.6|203367.8|203217.8|203363.4|203213.4|24
1632881410000|2021-09-29 02:10:10|203364.7|203214.7|203361|203211|203365.4|203215.4|203360.9|203210.9|22
1632881420000|2021-09-29 02:10:20|203361.6|203211.6|203353.9|203203.9|203361.6|203211.6|203352.2|203202.2|30
1632881430000|2021-09-29 02:10:30|203353.7|203203.7|203354.2|203204.2|203354.7|203204.7|203351.9|203201.9|29
1632881440000|2021-09-29 02:10:40|203354.1|203204.1|203356.4|203206.4|203356.9|203206.9|203351.9|203201.9|20
1632881450000|2021-09-29 02:10:50|203356.3|203206.3|203356.2|203206.2|203358.9|203208.9|203353.2|203203.2|25
1632881460000|2021-09-29 02:11:00|203356.9|203206.9|203363.6|203213.6|203365.4|203215.4|203356|203206|25
1632881470000|2021-09-29 02:11:10|203364.1|203214.1|203362.1|203212.1|203365.6|203215.6|203361|203211|14
1632881480000|2021-09-29 02:11:20|203362|203212|203354.6|203204.6|203363.9|203213.9|203354.4|203204.4|17
1632881490000|2021-09-29 02:11:30|203355.9|203205.9|203375.2|203225.2|203376.3|203226.3|203350.8|203200.8|32
1632881500000|2021-09-29 02:11:40|203375.6|203225.6|203357.8|203207.8|203376.5|203226.5|203356.1|203206.1|29
1632881510000|2021-09-29 02:11:50|203357.9|203207.9|203350.9|203200.9|203357.9|203207.9|203346.3|203196.3|28
1632881520000|2021-09-29 02:12:00|203350.5|203200.5|203324.9|203174.9|203350.5|203200.5|203321.8|203171.8|29
1632881530000|2021-09-29 02:12:10|203324.6|203174.6|203338.3|203188.3|203338.3|203188.3|203322.8|203172.8|28
1632881540000|2021-09-29 02:12:20|203336.9|203186.9|203321.3|203171.3|203338.1|203188.1|203319.5|203169.5|26
1632881550000|2021-09-29 02:12:30|203321.7|203171.7|203318.3|203168.3|203321.7|203171.7|203297.2|203147.2|32
1632881560000|2021-09-29 02:12:40|203319.8|203169.8|203319.3|203169.3|203321.7|203171.7|203319|203169|23
1632881570000|2021-09-29 02:12:50|203318.7|203168.7|203319.7|203169.7|203320.6|203170.6|203318.6|203168.6|21
1632881580000|2021-09-29 02:13:00|203320.5|203170.5|203350.3|203200.3|203351.1|203201.1|203320.5|203170.5|33
1632881590000|2021-09-29 02:13:10|203350.4|203200.4|203320.4|203170.4|203350.6|203200.6|203320|203170|23
1632881600000|2021-09-29 02:13:20|203319.9|203169.9|203305.3|203155.3|203319.9|203169.9|203305.3|203155.3|23
1632881610000|2021-09-29 02:13:30|203308.5|203158.5|203308.9|203158.9|203309.4|203159.4|203306.6|203156.6|22
1632881620000|2021-09-29 02:13:40|203308.8|203158.8|203306.1|203156.1|203310.7|203160.7|203304.5|203154.5|21
1632881630000|2021-09-29 02:13:50|203306|203156|203302.7|203152.7|203310.7|203160.7|203301.2|203151.2|24
1632881640000|2021-09-29 02:14:00|203302.8|203152.8|203300.9|203150.9|203305.3|203155.3|203299|203149|32
1632881650000|2021-09-29 02:14:10|203299.8|203149.8|203303.7|203153.7|203306.1|203156.1|203299.8|203149.8|25
1632881660000|2021-09-29 02:14:20|203304.9|203154.9|203302.4|203152.4|203304.9|203154.9|203300.1|203150.1|27
1632881670000|2021-09-29 02:14:30|203301.1|203151.1|203300.5|203150.5|203301.2|203151.2|203297.5|203147.5|23
1632881680000|2021-09-29 02:14:40|203300.1|203150.1|203300.4|203150.4|203301.1|203151.1|203298.9|203148.9|31
1632881690000|2021-09-29 02:14:50|203299|203149|203320.9|203170.9|203321.4|203171.4|203299|203149|27
1632881700000|2021-09-29 02:15:00|203320.8|203170.8|203318|203168|203320.8|203170.8|203315.7|203165.7|20
1632881710000|2021-09-29 02:15:10|203317.3|203167.3|203319.6|203169.6|203322.5|203172.5|203317.3|203167.3|30
1632881720000|2021-09-29 02:15:20|203319.5|203169.5|203304.8|203154.8|203320.7|203170.7|203303.4|203153.4|30
1632881730000|2021-09-29 02:15:30|203304.2|203154.2|203301.6|203151.6|203305.1|203155.1|203300.7|203150.7|19
1632881740000|2021-09-29 02:15:40|203301.4|203151.4|203312.7|203162.7|203313.4|203163.4|203297.9|203147.9|24
1632881750000|2021-09-29 02:15:50|203310.1|203160.1|203314|203164|203316.5|203166.5|203310.1|203160.1|19
1632881760000|2021-09-29 02:16:00|203314.1|203164.1|203317.1|203167.1|203317.7|203167.7|203311.5|203161.5|22
1632881770000|2021-09-29 02:16:10|203318.1|203168.1|203322.8|203172.8|203328|203178|203318.1|203168.1|32
1632881780000|2021-09-29 02:16:20|203323.8|203173.8|203326.1|203176.1|203326.3|203176.3|203322.6|203172.6|17
1632881790000|2021-09-29 02:16:30|203326|203176|203324.5|203174.5|203326|203176|203323.6|203173.6|14
1632881800000|2021-09-29 02:16:40|203324.8|203174.8|203321.7|203171.7|203324.8|203174.8|203318.5|203168.5|18
1632881810000|2021-09-29 02:16:50|203321.4|203171.4|203321.2|203171.2|203322.8|203172.8|203320.5|203170.5|16
1632881820000|2021-09-29 02:17:00|203322.5|203172.5|203309.6|203159.6|203322.5|203172.5|203307|203157|21
1632881830000|2021-09-29 02:17:10|203309.7|203159.7|203305.6|203155.6|203309.7|203159.7|203305.3|203155.3|14
1632881840000|2021-09-29 02:17:20|203305.8|203155.8|203308|203158|203308.6|203158.6|203305.4|203155.4|22
1632881850000|2021-09-29 02:17:30|203308.1|203158.1|203307.2|203157.2|203308.6|203158.6|203306.1|203156.1|21
1632881860000|2021-09-29 02:17:40|203307.3|203157.3|203295.3|203145.3|203307.3|203157.3|203295.3|203145.3|26
1632881870000|2021-09-29 02:17:50|203295.5|203145.5|203295|203145|203299.2|203149.2|203294.7|203144.7|24
1632881880000|2021-09-29 02:18:00|203295.1|203145.1|203302.6|203152.6|203302.8|203152.8|203294.5|203144.5|20
1632881890000|2021-09-29 02:18:10|203302.4|203152.4|203302.8|203152.8|203303.2|203153.2|203300.2|203150.2|17
1632881900000|2021-09-29 02:18:20|203302.5|203152.5|203283.5|203133.5|203303.3|203153.3|203281.3|203131.3|27
1632881910000|2021-09-29 02:18:30|203284.9|203134.9|203275.8|203125.8|203284.9|203134.9|203275.8|203125.8|21
1632881920000|2021-09-29 02:18:40|203275.6|203125.6|203283.7|203133.7|203285.6|203135.6|203275.4|203125.4|26
1632881930000|2021-09-29 02:18:50|203283.6|203133.6|203281.3|203131.3|203285.9|203135.9|203281.3|203131.3|28
1632881940000|2021-09-29 02:19:00|203282|203132|203283.5|203133.5|203284.1|203134.1|203280.8|203130.8|21
1632881950000|2021-09-29 02:19:10|203284.9|203134.9|203285|203135|203288.1|203138.1|203283|203133|32
1632881960000|2021-09-29 02:19:20|203285.2|203135.2|203306.2|203156.2|203306.2|203156.2|203285.2|203135.2|34
1632881970000|2021-09-29 02:19:30|203311.9|203161.9|203313.8|203163.8|203314.9|203164.9|203311.9|203161.9|23
1632881980000|2021-09-29 02:19:40|203314|203164|203309.7|203159.7|203314.7|203164.7|203307.9|203157.9|26
1632881990000|2021-09-29 02:19:50|203309.5|203159.5|203308.9|203158.9|203311.4|203161.4|203307.6|203157.6|27
1632882000000|2021-09-29 02:20:00|203305.6|203155.6|203307.1|203157.1|203307.7|203157.7|203303.1|203153.1|29
1632882010000|2021-09-29 02:20:10|203308.7|203158.7|203299.8|203149.8|203308.7|203158.7|203295.1|203145.1|29
1632882020000|2021-09-29 02:20:20|203299.6|203149.6|203301.6|203151.6|203301.6|203151.6|203299.4|203149.4|21
1632882030000|2021-09-29 02:20:30|203301.3|203151.3|203300.9|203150.9|203301.5|203151.5|203293.4|203143.4|30
1632882040000|2021-09-29 02:20:40|203300.8|203150.8|203300.9|203150.9|203302.7|203152.7|203298.7|203148.7|30
1632882050000|2021-09-29 02:20:50|203302.6|203152.6|203316|203166|203318.9|203168.9|203300.1|203150.1|34
1632882060000|2021-09-29 02:21:00|203315.9|203165.9|203306.4|203156.4|203317.5|203167.5|203302.8|203152.8|31
1632882070000|2021-09-29 02:21:10|203308.6|203158.6|203276|203126|203308.6|203158.6|203273|203123|32
1632882080000|2021-09-29 02:21:20|203275.5|203125.5|203278.4|203128.4|203280.7|203130.7|203271.2|203121.2|24
1632882090000|2021-09-29 02:21:30|203278.2|203128.2|203276.1|203126.1|203278.8|203128.8|203275.8|203125.8|17
1632882100000|2021-09-29 02:21:40|203275.9|203125.9|203276.2|203126.2|203277.7|203127.7|203275.7|203125.7|24
1632882110000|2021-09-29 02:21:50|203275.6|203125.6|203279.8|203129.8|203280.2|203130.2|203275.5|203125.5|21
1632882120000|2021-09-29 02:22:00|203280.8|203130.8|203276.6|203126.6|203280.8|203130.8|203276.4|203126.4|22
1632882130000|2021-09-29 02:22:10|203276.1|203126.1|203277.9|203127.9|203278.7|203128.7|203275.1|203125.1|25
1632882140000|2021-09-29 02:22:20|203277.7|203127.7|203276.4|203126.4|203278.8|203128.8|203274.8|203124.8|21
1632882150000|2021-09-29 02:22:30|203277|203127|203276.7|203126.7|203279.8|203129.8|203275.7|203125.7|19
1632882160000|2021-09-29 02:22:40|203277.6|203127.6|203276.5|203126.5|203277.6|203127.6|203273|203123|22
1632882170000|2021-09-29 02:22:50|203275.7|203125.7|203275.4|203125.4|203275.8|203125.8|203274.3|203124.3|15
1632882180000|2021-09-29 02:23:00|203275.3|203125.3|203276|203126|203276.5|203126.5|203275.2|203125.2|10
1632882190000|2021-09-29 02:23:10|203275.8|203125.8|203274.6|203124.6|203276.3|203126.3|203274.6|203124.6|10
1632882200000|2021-09-29 02:23:20|203274.7|203124.7|203275.1|203125.1|203275.3|203125.3|203274.3|203124.3|19
1632882210000|2021-09-29 02:23:30|203275.5|203125.5|203276.5|203126.5|203279.4|203129.4|203275.5|203125.5|21
1632882220000|2021-09-29 02:23:40|203275.5|203125.5|203275.5|203125.5|203276.4|203126.4|203273.6|203123.6|19
1632882230000|2021-09-29 02:23:50|203275.3|203125.3|203274.1|203124.1|203275.4|203125.4|203273.4|203123.4|19
1632882240000|2021-09-29 02:24:00|203273.7|203123.7|203271.3|203121.3|203273.7|203123.7|203269.4|203119.4|16
1632882250000|2021-09-29 02:24:10|203244.6|203094.6|203247.6|203097.6|203249.6|203099.6|203237.6|203087.6|27
1632882260000|2021-09-29 02:24:20|203246.8|203096.8|203245.2|203095.2|203247.5|203097.5|203240.9|203090.9|26
1632882270000|2021-09-29 02:24:30|203247.3|203097.3|203244.1|203094.1|203247.3|203097.3|203242.5|203092.5|21
1632882280000|2021-09-29 02:24:40|203238.9|203088.9|203242|203092|203242.5|203092.5|203234.3|203084.3|22
1632882290000|2021-09-29 02:24:50|203241.7|203091.7|203262.3|203112.3|203267|203117|203239.8|203089.8|22
1632882300000|2021-09-29 02:25:00|203262.5|203112.5|203260|203110|203266.3|203116.3|203258.7|203108.7|25
1632882310000|2021-09-29 02:25:10|203241.6|203091.6|203246.3|203096.3|203247.8|203097.8|203240.5|203090.5|20
1632882320000|2021-09-29 02:25:20|203246.1|203096.1|203247.4|203097.4|203248.9|203098.9|203245.3|203095.3|19
1632882330000|2021-09-29 02:25:30|203248.3|203098.3|203246.8|203096.8|203248.5|203098.5|203245.4|203095.4|23
1632882340000|2021-09-29 02:25:40|203247.3|203097.3|203258.5|203108.5|203258.5|203108.5|203240.6|203090.6|26
1632882350000|2021-09-29 02:25:50|203257.7|203107.7|203261|203111|203261|203111|203256.2|203106.2|30
1632882360000|2021-09-29 02:26:00|203258.7|203108.7|203262.2|203112.2|203265.5|203115.5|203257.5|203107.5|31
1632882370000|2021-09-29 02:26:10|203262.4|203112.4|203263.3|203113.3|203264.9|203114.9|203262.1|203112.1|23
1632882380000|2021-09-29 02:26:20|203269.5|203119.5|203261.8|203111.8|203269.5|203119.5|203261.8|203111.8|19
1632882390000|2021-09-29 02:26:30|203262.4|203112.4|203261.7|203111.7|203262.5|203112.5|203257.1|203107.1|25
1632882400000|2021-09-29 02:26:40|203262|203112|203260.1|203110.1|203262|203112|203260.1|203110.1|12
1632882410000|2021-09-29 02:26:50|203260|203110|203262.3|203112.3|203262.3|203112.3|203259.5|203109.5|13
1632882420000|2021-09-29 02:27:00|203260.7|203110.7|203265.7|203115.7|203272.4|203122.4|203259.9|203109.9|24
1632882430000|2021-09-29 02:27:10|203265|203115|203271.2|203121.2|203274.2|203124.2|203263.2|203113.2|21
1632882440000|2021-09-29 02:27:20|203273.5|203123.5|203275|203125|203275|203125|203271|203121|24
1632882450000|2021-09-29 02:27:30|203274.5|203124.5|203275|203125|203275.3|203125.3|203273.2|203123.2|18
1632882460000|2021-09-29 02:27:40|203274.5|203124.5|203270.8|203120.8|203275.9|203125.9|203267.3|203117.3|24
1632882470000|2021-09-29 02:27:50|203270.6|203120.6|203270.8|203120.8|203271|203121|203269.3|203119.3|20
1632882480000|2021-09-29 02:28:00|203270.6|203120.6|203268.2|203118.2|203270.6|203120.6|203263.6|203113.6|26
1632882490000|2021-09-29 02:28:10|203268.7|203118.7|203272.2|203122.2|203273.4|203123.4|203268.1|203118.1|20
1632882500000|2021-09-29 02:28:20|203272.1|203122.1|203266.5|203116.5|203272.8|203122.8|203260.2|203110.2|24
1632882510000|2021-09-29 02:28:30|203266|203116|203254.6|203104.6|203267.9|203117.9|203253.3|203103.3|27
1632882520000|2021-09-29 02:28:40|203257.2|203107.2|203261.2|203111.2|203267.7|203117.7|203255.2|203105.2|29
1632882530000|2021-09-29 02:28:50|203261.1|203111.1|203256|203106|203261.1|203111.1|203253.4|203103.4|34
1632882540000|2021-09-29 02:29:00|203256.2|203106.2|203241.9|203091.9|203256.2|203106.2|203237.3|203087.3|29
1632882550000|2021-09-29 02:29:10|203244.1|203094.1|203249.5|203099.5|203252.2|203102.2|203239|203089|28
1632882560000|2021-09-29 02:29:20|203249|203099|203254.2|203104.2|203255.2|203105.2|203249|203099|28
1632882570000|2021-09-29 02:29:30|203253.9|203103.9|203254.1|203104.1|203254.4|203104.4|203253.2|203103.2|23
1632882580000|2021-09-29 02:29:40|203255.1|203105.1|203258.6|203108.6|203258.8|203108.8|203253.1|203103.1|23
1632882590000|2021-09-29 02:29:50|203260.5|203110.5|203252|203102|203260.6|203110.6|203249.6|203099.6|25
1632882600000|2021-09-29 02:30:00|203252.5|203102.5|203237.6|203087.6|203252.5|203102.5|203230.5|203080.5|32
1632882610000|2021-09-29 02:30:10|203237.7|203087.7|203256.1|203106.1|203256.5|203106.5|203234.2|203084.2|22
1632882620000|2021-09-29 02:30:20|203251.8|203101.8|203251.4|203101.4|203256|203106|203251.4|203101.4|23
1632882630000|2021-09-29 02:30:30|203253.6|203103.6|203253.1|203103.1|203255|203105|203251.9|203101.9|22
1632882640000|2021-09-29 02:30:40|203252.9|203102.9|203268.1|203118.1|203269.3|203119.3|203251|203101|28
1632882650000|2021-09-29 02:30:50|203268|203118|203272.6|203122.6|203276|203126|203268|203118|23
1632882660000|2021-09-29 02:31:00|203272.3|203122.3|203268.8|203118.8|203272.3|203122.3|203259.8|203109.8|24
1632882670000|2021-09-29 02:31:10|203259.1|203109.1|203264.6|203114.6|203272|203122|203259.1|203109.1|23
1632882680000|2021-09-29 02:31:20|203269|203119|203269.7|203119.7|203270.5|203120.5|203260.5|203110.5|32
1632882690000|2021-09-29 02:31:30|203268.8|203118.8|203272.6|203122.6|203272.6|203122.6|203268.8|203118.8|13
1632882700000|2021-09-29 02:31:40|203272.2|203122.2|203270|203120|203272.2|203122.2|203268.7|203118.7|16
1632882710000|2021-09-29 02:31:50|203270.6|203120.6|203277.1|203127.1|203280.9|203130.9|203270.3|203120.3|22
1632882720000|2021-09-29 02:32:00|203277.2|203127.2|203284.2|203134.2|203285|203135|203275.8|203125.8|33
1632882730000|2021-09-29 02:32:10|203283.7|203133.7|203260.9|203110.9|203287.2|203137.2|203260.3|203110.3|29
1632882740000|2021-09-29 02:32:20|203264.1|203114.1|203273.3|203123.3|203274.9|203124.9|203262.1|203112.1|24
1632882750000|2021-09-29 02:32:30|203273.4|203123.4|203266.8|203116.8|203273.4|203123.4|203264|203114|30
1632882760000|2021-09-29 02:32:40|203265.2|203115.2|203271|203121|203271|203121|203264.1|203114.1|23
1632882770000|2021-09-29 02:32:50|203270.7|203120.7|203266.5|203116.5|203270.7|203120.7|203265|203115|20
1632882780000|2021-09-29 02:33:00|203267.8|203117.8|203262|203112|203267.8|203117.8|203260.8|203110.8|22
1632882790000|2021-09-29 02:33:10|203265.4|203115.4|203269.9|203119.9|203269.9|203119.9|203262.8|203112.8|16
1632882800000|2021-09-29 02:33:20|203270.6|203120.6|203279.6|203129.6|203279.6|203129.6|203268.6|203118.6|27
1632882810000|2021-09-29 02:33:30|203278.7|203128.7|203270.9|203120.9|203279.7|203129.7|203263.9|203113.9|27
1632882820000|2021-09-29 02:33:40|203271.6|203121.6|203265.3|203115.3|203273.4|203123.4|203262.2|203112.2|30
1632882830000|2021-09-29 02:33:50|203264.1|203114.1|203261.9|203111.9|203269.2|203119.2|203260.5|203110.5|29
1632882840000|2021-09-29 02:34:00|203262.2|203112.2|203268.2|203118.2|203269.2|203119.2|203256.9|203106.9|28
1632882850000|2021-09-29 02:34:10|203268.3|203118.3|203268.8|203118.8|203269.7|203119.7|203267.7|203117.7|20
1632882860000|2021-09-29 02:34:20|203268.6|203118.6|203262.1|203112.1|203271.8|203121.8|203260.4|203110.4|29
1632882870000|2021-09-29 02:34:30|203261.7|203111.7|203263.2|203113.2|203264|203114|203261.2|203111.2|20
1632882880000|2021-09-29 02:34:40|203263|203113|203265.5|203115.5|203267.2|203117.2|203260.8|203110.8|24
1632882890000|2021-09-29 02:34:50|203265.8|203115.8|203264.4|203114.4|203266.3|203116.3|203262.5|203112.5|23
1632882900000|2021-09-29 02:35:00|203258.1|203108.1|203259.2|203109.2|203259.5|203109.5|203258.1|203108.1|18
1632882910000|2021-09-29 02:35:10|203258.6|203108.6|203257.3|203107.3|203258.6|203108.6|203256.6|203106.6|22
1632882920000|2021-09-29 02:35:20|203257.6|203107.6|203257.8|203107.8|203258.1|203108.1|203257.2|203107.2|17
1632882930000|2021-09-29 02:35:30|203258.8|203108.8|203244.2|203094.2|203259.1|203109.1|203236.3|203086.3|18
1632882940000|2021-09-29 02:35:40|203246|203096|203249.4|203099.4|203249.7|203099.7|203245.7|203095.7|32
1632882950000|2021-09-29 02:35:50|203249.2|203099.2|203250.5|203100.5|203251.3|203101.3|203248.8|203098.8|28
1632882960000|2021-09-29 02:36:00|203250.3|203100.3|203248.6|203098.6|203250.4|203100.4|203247.6|203097.6|20
1632882970000|2021-09-29 02:36:10|203248.4|203098.4|203232.2|203082.2|203251.2|203101.2|203231|203081|23
1632882980000|2021-09-29 02:36:20|203233.1|203083.1|203229.3|203079.3|203233.1|203083.1|203229.1|203079.1|18
1632882990000|2021-09-29 02:36:30|203229.5|203079.5|203241.5|203091.5|203241.5|203091.5|203226.6|203076.6|24
1632883000000|2021-09-29 02:36:40|203242.1|203092.1|203244.1|203094.1|203249.4|203099.4|203237.9|203087.9|25
1632883010000|2021-09-29 02:36:50|203242.9|203092.9|203246.6|203096.6|203246.8|203096.8|203242.3|203092.3|20
1632883020000|2021-09-29 02:37:00|203246.2|203096.2|203250.4|203100.4|203255.6|203105.6|203246.2|203096.2|29
1632883030000|2021-09-29 02:37:10|203250.1|203100.1|203261.9|203111.9|203265.5|203115.5|203249.1|203099.1|33
1632883040000|2021-09-29 02:37:20|203262.8|203112.8|203261.1|203111.1|203265.6|203115.6|203260.7|203110.7|22
1632883050000|2021-09-29 02:37:30|203261.5|203111.5|203252.3|203102.3|203269.1|203119.1|203250|203100|29
1632883060000|2021-09-29 02:37:40|203254.7|203104.7|203230.6|203080.6|203254.7|203104.7|203230.4|203080.4|23
1632883070000|2021-09-29 02:37:50|203231|203081|203227.9|203077.9|203231|203081|203227.9|203077.9|15
1632883080000|2021-09-29 02:38:00|203227.3|203077.3|203229.1|203079.1|203231|203081|203227.1|203077.1|15
1632883090000|2021-09-29 02:38:10|203230.5|203080.5|203230.1|203080.1|203232.9|203082.9|203228.3|203078.3|16
1632883100000|2021-09-29 02:38:20|203232|203082|203230|203080|203232|203082|203225.2|203075.2|20
1632883110000|2021-09-29 02:38:30|203227.5|203077.5|203227.6|203077.6|203227.6|203077.6|203225.7|203075.7|11
1632883120000|2021-09-29 02:38:40|203227.7|203077.7|203228.5|203078.5|203233.3|203083.3|203227.5|203077.5|8
1632883130000|2021-09-29 02:38:50|203229.1|203079.1|203228.9|203078.9|203229.1|203079.1|203228|203078|7
1632883140000|2021-09-29 02:39:00|203224.9|203074.9|203221.8|203071.8|203226.2|203076.2|203221|203071|23
1632883150000|2021-09-29 02:39:10|203222.9|203072.9|203222.9|203072.9|203223.3|203073.3|203220.8|203070.8|19
1632883160000|2021-09-29 02:39:20|203222.8|203072.8|203228.6|203078.6|203228.6|203078.6|203221.4|203071.4|21
1632883170000|2021-09-29 02:39:30|203229.9|203079.9|203236.2|203086.2|203239.7|203089.7|203226.9|203076.9|28
1632883180000|2021-09-29 02:39:40|203238.7|203088.7|203251.8|203101.8|203252.5|203102.5|203238.4|203088.4|29
1632883190000|2021-09-29 02:39:50|203250.6|203100.6|203240.3|203090.3|203251.3|203101.3|203230.3|203080.3|27
1632883200000|2021-09-29 02:40:00|203239.9|203089.9|203197.7|203047.7|203248.7|203098.7|203197.5|203047.5|25
1632883210000|2021-09-29 02:40:10|203197.8|203047.8|203207.9|203057.9|203208.5|203058.5|203197.8|203047.8|14
1632883220000|2021-09-29 02:40:20|203208.2|203058.2|203205|203055|203208.6|203058.6|203204.6|203054.6|11
1632883230000|2021-09-29 02:40:30|203204.4|203054.4|203204.1|203054.1|203205.2|203055.2|203202|203052|21
1632883240000|2021-09-29 02:40:40|203203.8|203053.8|203202.2|203052.2|203203.8|203053.8|203202|203052|11
1632883250000|2021-09-29 02:40:50|203202.1|203052.1|203209.4|203059.4|203209.5|203059.5|203200.4|203050.4|12
1632883260000|2021-09-29 02:41:00|203204.5|203054.5|203194.3|203044.3|203204.5|203054.5|203194.3|203044.3|17
1632883270000|2021-09-29 02:41:10|203196.4|203046.4|203207.1|203057.1|203207.1|203057.1|203195.6|203045.6|15
1632883280000|2021-09-29 02:41:20|203207.2|203057.2|203201|203051|203207.2|203057.2|203200.5|203050.5|14
1632883290000|2021-09-29 02:41:30|203201.5|203051.5|203204.6|203054.6|203204.6|203054.6|203200.8|203050.8|16
1632883300000|2021-09-29 02:41:40|203206.6|203056.6|203204.6|203054.6|203206.6|203056.6|203203.4|203053.4|11
1632883310000|2021-09-29 02:41:50|203203.4|203053.4|203191.7|203041.7|203203.4|203053.4|203187.5|203037.5|21
1632883320000|2021-09-29 02:42:00|203191.5|203041.5|203193.1|203043.1|203193.3|203043.3|203191.4|203041.4|15
1632883330000|2021-09-29 02:42:10|203193.3|203043.3|203228.3|203078.3|203235.2|203085.2|203193.2|203043.2|29
1632883340000|2021-09-29 02:42:20|203226.6|203076.6|203230.1|203080.1|203230.1|203080.1|203225.1|203075.1|24
1632883350000|2021-09-29 02:42:30|203230.5|203080.5|203241.5|203091.5|203243.2|203093.2|203227.7|203077.7|31
1632883360000|2021-09-29 02:42:40|203241.9|203091.9|203236.1|203086.1|203241.9|203091.9|203228.3|203078.3|22
1632883370000|2021-09-29 02:42:50|203234.2|203084.2|203233.6|203083.6|203241.4|203091.4|203232.6|203082.6|23
1632883380000|2021-09-29 02:43:00|203234.2|203084.2|203231.8|203081.8|203235.1|203085.1|203230.5|203080.5|26
1632883390000|2021-09-29 02:43:10|203232|203082|203235.4|203085.4|203236.2|203086.2|203231.7|203081.7|27
1632883400000|2021-09-29 02:43:20|203236.9|203086.9|203236.1|203086.1|203238.3|203088.3|203232.9|203082.9|17
1632883410000|2021-09-29 02:43:30|203236.6|203086.6|203227.4|203077.4|203236.9|203086.9|203227|203077|27
1632883420000|2021-09-29 02:43:40|203235.4|203085.4|203238.6|203088.6|203241.8|203091.8|203229.9|203079.9|30
1632883430000|2021-09-29 02:43:50|203239|203089|203241.6|203091.6|203242|203092|203239|203089|18
1632883440000|2021-09-29 02:44:00|203241.5|203091.5|203225|203075|203257.9|203107.9|203224|203074|30
1632883450000|2021-09-29 02:44:10|203223.6|203073.6|203227.7|203077.7|203231.2|203081.2|203221.9|203071.9|27
1632883460000|2021-09-29 02:44:20|203227.9|203077.9|203220.2|203070.2|203230.4|203080.4|203220.2|203070.2|20
1632883470000|2021-09-29 02:44:30|203221.6|203071.6|203223|203073|203224.7|203074.7|203220.9|203070.9|27
1632883480000|2021-09-29 02:44:40|203221.3|203071.3|203221.5|203071.5|203222.5|203072.5|203220|203070|20
1632883490000|2021-09-29 02:44:50|203219.5|203069.5|203222.1|203072.1|203222.1|203072.1|203219|203069|9
1632883500000|2021-09-29 02:45:00|203221.9|203071.9|203216.6|203066.6|203221.9|203071.9|203216.6|203066.6|11
1632883510000|2021-09-29 02:45:10|203217.4|203067.4|203208.9|203058.9|203218.2|203068.2|203207.8|203057.8|28
1632883520000|2021-09-29 02:45:20|203209.7|203059.7|203221.7|203071.7|203229.3|203079.3|203209.7|203059.7|36
1632883530000|2021-09-29 02:45:30|203221.2|203071.2|203212.2|203062.2|203228.1|203078.1|203212.2|203062.2|31
1632883540000|2021-09-29 02:45:40|203199|203049|203198.8|203048.8|203203.2|203053.2|203195.8|203045.8|23
1632883550000|2021-09-29 02:45:50|203200|203050|203202.9|203052.9|203204.6|203054.6|203199.5|203049.5|17
1632883560000|2021-09-29 02:46:00|203203.1|203053.1|203203.9|203053.9|203205.1|203055.1|203203.1|203053.1|18
1632883570000|2021-09-29 02:46:10|203204.2|203054.2|203193.2|203043.2|203204.2|203054.2|203191|203041|19
1632883580000|2021-09-29 02:46:20|203192.7|203042.7|203197.9|203047.9|203202.8|203052.8|203190.1|203040.1|22
1632883590000|2021-09-29 02:46:30|203198.3|203048.3|203202.3|203052.3|203203.3|203053.3|203196.9|203046.9|26
1632883600000|2021-09-29 02:46:40|203200.3|203050.3|203198.8|203048.8|203201.4|203051.4|203192.3|203042.3|26
1632883610000|2021-09-29 02:46:50|203199.1|203049.1|203194.9|203044.9|203200|203050|203194.9|203044.9|15
1632883620000|2021-09-29 02:47:00|203194.3|203044.3|203194.2|203044.2|203195|203045|203191.7|203041.7|22
1632883630000|2021-09-29 02:47:10|203192.7|203042.7|203191.2|203041.2|203193.1|203043.1|203190|203040|20
1632883640000|2021-09-29 02:47:20|203191.6|203041.6|203194.6|203044.6|203202.4|203052.4|203190.3|203040.3|27
1632883650000|2021-09-29 02:47:30|203195.1|203045.1|203196.2|203046.2|203201.4|203051.4|203194|203044|21
1632883660000|2021-09-29 02:47:40|203196.3|203046.3|203194.3|203044.3|203199.3|203049.3|203194.1|203044.1|17
1632883670000|2021-09-29 02:47:50|203194.2|203044.2|203195.1|203045.1|203195.9|203045.9|203194|203044|18
1632883680000|2021-09-29 02:48:00|203195.3|203045.3|203195.7|203045.7|203198|203048|203194.6|203044.6|20
1632883690000|2021-09-29 02:48:10|203198|203048|203191.8|203041.8|203198|203048|203191.4|203041.4|19
1632883700000|2021-09-29 02:48:20|203190.5|203040.5|203191.9|203041.9|203191.9|203041.9|203188.9|203038.9|13
1632883710000|2021-09-29 02:48:30|203191.2|203041.2|203190.2|203040.2|203191.4|203041.4|203189.7|203039.7|14
1632883720000|2021-09-29 02:48:40|203190.4|203040.4|203189.7|203039.7|203192.7|203042.7|203188.3|203038.3|15
1632883730000|2021-09-29 02:48:50|203189.6|203039.6|203190.7|203040.7|203191.6|203041.6|203187.4|203037.4|16
1632883740000|2021-09-29 02:49:00|203190.6|203040.6|203193.5|203043.5|203193.5|203043.5|203187.4|203037.4|17
1632883750000|2021-09-29 02:49:10|203192.8|203042.8|203195.1|203045.1|203195.3|203045.3|203191.3|203041.3|16
1632883760000|2021-09-29 02:49:20|203194.9|203044.9|203192.7|203042.7|203194.9|203044.9|203192.2|203042.2|17
1632883770000|2021-09-29 02:49:30|203193.1|203043.1|203193|203043|203193.8|203043.8|203192.8|203042.8|9
1632883780000|2021-09-29 02:49:40|203192.7|203042.7|203192.1|203042.1|203192.9|203042.9|203191.6|203041.6|5
1632883790000|2021-09-29 02:49:50|203192.4|203042.4|203192.7|203042.7|203194.2|203044.2|203192.1|203042.1|11
1632883800000|2021-09-29 02:50:00|203193|203043|203197.4|203047.4|203199.3|203049.3|203190.8|203040.8|20
1632883810000|2021-09-29 02:50:10|203197.8|203047.8|203190.3|203040.3|203197.8|203047.8|203188.3|203038.3|18
1632883820000|2021-09-29 02:50:20|203190.4|203040.4|203188.2|203038.2|203190.5|203040.5|203188.2|203038.2|16
1632883830000|2021-09-29 02:50:30|203189.7|203039.7|203193.5|203043.5|203194.2|203044.2|203188.9|203038.9|21
1632883840000|2021-09-29 02:50:40|203193.9|203043.9|203191.6|203041.6|203193.9|203043.9|203191|203041|15
1632883850000|2021-09-29 02:50:50|203191.3|203041.3|203191.5|203041.5|203192.9|203042.9|203191.3|203041.3|15
1632883860000|2021-09-29 02:51:00|203191.1|203041.1|203200|203050|203200|203050|203190.9|203040.9|18
1632883870000|2021-09-29 02:51:10|203200.7|203050.7|203195.8|203045.8|203202.1|203052.1|203193|203043|24
1632883880000|2021-09-29 02:51:20|203194.4|203044.4|203195.4|203045.4|203199.8|203049.8|203194.4|203044.4|23
1632883890000|2021-09-29 02:51:30|203196|203046|203195.1|203045.1|203199.2|203049.2|203194.6|203044.6|22
1632883900000|2021-09-29 02:51:40|203195.3|203045.3|203195.8|203045.8|203204.3|203054.3|203194.7|203044.7|24
1632883910000|2021-09-29 02:51:50|203196.2|203046.2|203197.4|203047.4|203199.6|203049.6|203195.6|203045.6|23
1632883920000|2021-09-29 02:52:00|203197.5|203047.5|203201.6|203051.6|203202.8|203052.8|203195.5|203045.5|25
1632883930000|2021-09-29 02:52:10|203200.1|203050.1|203202.2|203052.2|203205.5|203055.5|203194.4|203044.4|23
1632883940000|2021-09-29 02:52:20|203202.6|203052.6|203194.8|203044.8|203202.6|203052.6|203193|203043|23
1632883950000|2021-09-29 02:52:30|203194.7|203044.7|203201.2|203051.2|203201.2|203051.2|203192.3|203042.3|23
1632883960000|2021-09-29 02:52:40|203199.9|203049.9|203200.9|203050.9|203203.4|203053.4|203199.7|203049.7|20
1632883970000|2021-09-29 02:52:50|203200.8|203050.8|203199.6|203049.6|203204|203054|203197.5|203047.5|23
1632883980000|2021-09-29 02:53:00|203200.4|203050.4|203199.3|203049.3|203200.8|203050.8|203195.6|203045.6|20
1632883990000|2021-09-29 02:53:10|203199.5|203049.5|203195.8|203045.8|203200.8|203050.8|203195.8|203045.8|23
1632884000000|2021-09-29 02:53:20|203195.6|203045.6|203202.9|203052.9|203203.6|203053.6|203193.2|203043.2|24
1632884010000|2021-09-29 02:53:30|203203.4|203053.4|203202|203052|203203.7|203053.7|203202|203052|23
1632884020000|2021-09-29 02:53:40|203199.6|203049.6|203194.3|203044.3|203199.6|203049.6|203193.6|203043.6|24
1632884030000|2021-09-29 02:53:50|203195.3|203045.3|203193|203043|203195.3|203045.3|203192.9|203042.9|17
1632884040000|2021-09-29 02:54:00|203192.8|203042.8|203201|203051|203201|203051|203192.7|203042.7|20
1632884050000|2021-09-29 02:54:10|203200.2|203050.2|203199.9|203049.9|203201.3|203051.3|203199|203049|9
1632884060000|2021-09-29 02:54:20|203200.3|203050.3|203203|203053|203204.5|203054.5|203197.7|203047.7|18
1632884070000|2021-09-29 02:54:30|203202.8|203052.8|203229.7|203079.7|203243.6|203093.6|203202.8|203052.8|33
1632884080000|2021-09-29 02:54:40|203229.6|203079.6|203232.6|203082.6|203234.2|203084.2|203229|203079|26
1632884090000|2021-09-29 02:54:50|203232.8|203082.8|203234|203084|203234.7|203084.7|203230|203080|18
1632884100000|2021-09-29 02:55:00|203233.7|203083.7|203231.2|203081.2|203236.1|203086.1|203231.2|203081.2|19
1632884110000|2021-09-29 02:55:10|203231.3|203081.3|203230.2|203080.2|203232.5|203082.5|203225.9|203075.9|24
1632884120000|2021-09-29 02:55:20|203231.5|203081.5|203229.7|203079.7|203232.3|203082.3|203227.6|203077.6|19
1632884130000|2021-09-29 02:55:30|203229.8|203079.8|203231.1|203081.1|203232.9|203082.9|203229.3|203079.3|25
1632884140000|2021-09-29 02:55:40|203230.5|203080.5|203232.8|203082.8|203234.3|203084.3|203230.2|203080.2|13
1632884150000|2021-09-29 02:55:50|203232.6|203082.6|203229.3|203079.3|203234.3|203084.3|203228.8|203078.8|18
1632884160000|2021-09-29 02:56:00|203229.4|203079.4|203203.7|203053.7|203230.3|203080.3|203200.2|203050.2|21
1632884170000|2021-09-29 02:56:10|203201.4|203051.4|203206.3|203056.3|203206.8|203056.8|203201.4|203051.4|29
1632884180000|2021-09-29 02:56:20|203205.8|203055.8|203204.3|203054.3|203206.1|203056.1|203204.3|203054.3|16
1632884190000|2021-09-29 02:56:30|203204.7|203054.7|203207.1|203057.1|203207.6|203057.6|203196|203046|23
1632884200000|2021-09-29 02:56:40|203209|203059|203229.6|203079.6|203231.8|203081.8|203209|203059|25
1632884210000|2021-09-29 02:56:50|203230|203080|203229.9|203079.9|203232.1|203082.1|203229.1|203079.1|14
1632884220000|2021-09-29 02:57:00|203230.4|203080.4|203231.5|203081.5|203231.9|203081.9|203229.7|203079.7|22
1632884230000|2021-09-29 02:57:10|203231.6|203081.6|203230.3|203080.3|203236|203086|203229.4|203079.4|26
1632884240000|2021-09-29 02:57:20|203230.2|203080.2|203233.5|203083.5|203235.9|203085.9|203229.8|203079.8|14
1632884250000|2021-09-29 02:57:30|203233.3|203083.3|203241.5|203091.5|203242.8|203092.8|203230.9|203080.9|18
1632884260000|2021-09-29 02:57:40|203243|203093|203228.5|203078.5|203250.1|203100.1|203227.3|203077.3|30
1632884270000|2021-09-29 02:57:50|203228.2|203078.2|203232.6|203082.6|203242|203092|203228|203078|26
1632884280000|2021-09-29 02:58:00|203232.8|203082.8|203230.5|203080.5|203232.8|203082.8|203230.5|203080.5|19
1632884290000|2021-09-29 02:58:10|203230.8|203080.8|203229.5|203079.5|203231.2|203081.2|203227.6|203077.6|16
1632884300000|2021-09-29 02:58:20|203230.3|203080.3|203222.7|203072.7|203230.5|203080.5|203222.7|203072.7|21
1632884310000|2021-09-29 02:58:30|203222.6|203072.6|203228.6|203078.6|203230.1|203080.1|203222|203072|23
1632884320000|2021-09-29 02:58:40|203228.3|203078.3|203227.3|203077.3|203229.9|203079.9|203227|203077|17
1632884330000|2021-09-29 02:58:50|203227.5|203077.5|203232.5|203082.5|203232.9|203082.9|203226.7|203076.7|19
1632884340000|2021-09-29 02:59:00|203232.6|203082.6|203242.2|203092.2|203245.6|203095.6|203232.6|203082.6|20
1632884350000|2021-09-29 02:59:10|203243.1|203093.1|203229.4|203079.4|203248.2|203098.2|203227|203077|30
1632884360000|2021-09-29 02:59:20|203228.9|203078.9|203229.2|203079.2|203233.3|203083.3|203226.6|203076.6|19
1632884370000|2021-09-29 02:59:30|203229.4|203079.4|203232.4|203082.4|203241.9|203091.9|203229.4|203079.4|27
1632884380000|2021-09-29 02:59:40|203233|203083|203228.8|203078.8|203233|203083|203227.6|203077.6|17
1632884390000|2021-09-29 02:59:50|203228.9|203078.9|203230.1|203080.1|203238.8|203088.8|203228.9|203078.9|25
1632884400000|2021-09-29 03:00:00|203229.7|203079.7|203232|203082|203232|203082|203227.9|203077.9|22
1632884410000|2021-09-29 03:00:10|203231|203081|203229.7|203079.7|203231.3|203081.3|203224.4|203074.4|23
1632884420000|2021-09-29 03:00:20|203230.6|203080.6|203230.5|203080.5|203232.1|203082.1|203230.1|203080.1|17
1632884430000|2021-09-29 03:00:30|203228.3|203078.3|203230.2|203080.2|203231.1|203081.1|203227.8|203077.8|22
1632884440000|2021-09-29 03:00:40|203230.3|203080.3|203231.4|203081.4|203231.4|203081.4|203230|203080|12
1632884450000|2021-09-29 03:00:50|203232|203082|203232.5|203082.5|203233.8|203083.8|203230.4|203080.4|17
1632884460000|2021-09-29 03:01:00|203232.8|203082.8|203230.6|203080.6|203232.9|203082.9|203228|203078|18
1632884470000|2021-09-29 03:01:10|203229.9|203079.9|203234.9|203084.9|203240.4|203090.4|203229.8|203079.8|27
1632884480000|2021-09-29 03:01:20|203235.7|203085.7|203238.1|203088.1|203241.2|203091.2|203231.7|203081.7|31
1632884490000|2021-09-29 03:01:30|203239.1|203089.1|203284.5|203134.5|203284.5|203134.5|203238.2|203088.2|29
1632884500000|2021-09-29 03:01:40|203282.7|203132.7|203281.2|203131.2|203289.3|203139.3|203278.6|203128.6|24
1632884510000|2021-09-29 03:01:50|203282.4|203132.4|203276.7|203126.7|203283.1|203133.1|203275.2|203125.2|30
1632884520000|2021-09-29 03:02:00|203274.9|203124.9|203268.5|203118.5|203274.9|203124.9|203264.5|203114.5|22
1632884530000|2021-09-29 03:02:10|203268.7|203118.7|203268.8|203118.8|203270.5|203120.5|203267.8|203117.8|14
1632884540000|2021-09-29 03:02:20|203268.6|203118.6|203268.3|203118.3|203270.9|203120.9|203267|203117|21
1632884550000|2021-09-29 03:02:30|203269.2|203119.2|203274.2|203124.2|203275.6|203125.6|203267|203117|27
1632884560000|2021-09-29 03:02:40|203266.5|203116.5|203269.3|203119.3|203270.2|203120.2|203265.3|203115.3|21
1632884570000|2021-09-29 03:02:50|203267.9|203117.9|203267.9|203117.9|203268.9|203118.9|203267.3|203117.3|16
1632884580000|2021-09-29 03:03:00|203267.7|203117.7|203269.5|203119.5|203271.5|203121.5|203267.7|203117.7|19
1632884590000|2021-09-29 03:03:10|203269.7|203119.7|203275.2|203125.2|203275.8|203125.8|203269.3|203119.3|20
1632884600000|2021-09-29 03:03:20|203276.5|203126.5|203274.7|203124.7|203276.5|203126.5|203272.7|203122.7|20
1632884610000|2021-09-29 03:03:30|203274.9|203124.9|203275.6|203125.6|203277.4|203127.4|203272.8|203122.8|25
1632884620000|2021-09-29 03:03:40|203274.5|203124.5|203276.8|203126.8|203280.1|203130.1|203271.8|203121.8|22
1632884630000|2021-09-29 03:03:50|203277.1|203127.1|203276.7|203126.7|203281|203131|203276.2|203126.2|27
1632884640000|2021-09-29 03:04:00|203277.8|203127.8|203272.7|203122.7|203279.5|203129.5|203272.6|203122.6|25
1632884650000|2021-09-29 03:04:10|203274.2|203124.2|203274.5|203124.5|203278.7|203128.7|203273|203123|34
1632884660000|2021-09-29 03:04:20|203274.6|203124.6|203280.1|203130.1|203284.9|203134.9|203272.9|203122.9|25
1632884670000|2021-09-29 03:04:30|203279.4|203129.4|203282.4|203132.4|203284.6|203134.6|203275.3|203125.3|28
1632884680000|2021-09-29 03:04:40|203282.5|203132.5|203275.5|203125.5|203282.5|203132.5|203275.5|203125.5|23
1632884690000|2021-09-29 03:04:50|203275.3|203125.3|203272.2|203122.2|203276.2|203126.2|203270.6|203120.6|23
1632884700000|2021-09-29 03:05:00|203271.6|203121.6|203271.9|203121.9|203275.5|203125.5|203270.3|203120.3|25
1632884710000|2021-09-29 03:05:10|203271.3|203121.3|203274.1|203124.1|203274.9|203124.9|203271.3|203121.3|24
1632884720000|2021-09-29 03:05:20|203274.3|203124.3|203275|203125|203275|203125|203273|203123|17
1632884730000|2021-09-29 03:05:30|203274.9|203124.9|203273.8|203123.8|203274.9|203124.9|203272.1|203122.1|16
1632884740000|2021-09-29 03:05:40|203276.2|203126.2|203273.5|203123.5|203282.5|203132.5|203271.5|203121.5|21
1632884750000|2021-09-29 03:05:50|203269.2|203119.2|203268.7|203118.7|203269.9|203119.9|203267.4|203117.4|18
1632884760000|2021-09-29 03:06:00|203268.6|203118.6|203270.6|203120.6|203270.6|203120.6|203268.5|203118.5|15
1632884770000|2021-09-29 03:06:10|203269.9|203119.9|203274.4|203124.4|203274.4|203124.4|203269.8|203119.8|24
1632884780000|2021-09-29 03:06:20|203274.3|203124.3|203274.7|203124.7|203281.5|203131.5|203273.5|203123.5|26
1632884790000|2021-09-29 03:06:30|203276.4|203126.4|203281.2|203131.2|203281.7|203131.7|203276.4|203126.4|16
1632884800000|2021-09-29 03:06:40|203279.6|203129.6|203280.3|203130.3|203280.3|203130.3|203279.2|203129.2|24
1632884810000|2021-09-29 03:06:50|203280.2|203130.2|203280.9|203130.9|203280.9|203130.9|203278.1|203128.1|21
1632884820000|2021-09-29 03:07:00|203280.4|203130.4|203274.5|203124.5|203282.9|203132.9|203273.9|203123.9|21
1632884830000|2021-09-29 03:07:10|203276.3|203126.3|203275.3|203125.3|203276.3|203126.3|203275.3|203125.3|21
1632884840000|2021-09-29 03:07:20|203275.5|203125.5|203270.8|203120.8|203275.6|203125.6|203270.6|203120.6|17
1632884850000|2021-09-29 03:07:30|203270.6|203120.6|203278|203128|203279.9|203129.9|203270.6|203120.6|28
1632884860000|2021-09-29 03:07:40|203276.2|203126.2|203276.7|203126.7|203280.9|203130.9|203275.9|203125.9|34
1632884870000|2021-09-29 03:07:50|203277|203127|203280.2|203130.2|203280.2|203130.2|203274|203124|30
1632884880000|2021-09-29 03:08:00|203277.3|203127.3|203278.3|203128.3|203278.3|203128.3|203274.5|203124.5|25
1632884890000|2021-09-29 03:08:10|203278.6|203128.6|203274.9|203124.9|203278.6|203128.6|203273.3|203123.3|18
1632884900000|2021-09-29 03:08:20|203272.9|203122.9|203276.6|203126.6|203277.7|203127.7|203272.9|203122.9|20
1632884910000|2021-09-29 03:08:30|203276.5|203126.5|203275.6|203125.6|203278.7|203128.7|203273.7|203123.7|23
1632884920000|2021-09-29 03:08:40|203276.3|203126.3|203276.7|203126.7|203280.7|203130.7|203274.9|203124.9|22
1632884930000|2021-09-29 03:08:50|203277.6|203127.6|203277.2|203127.2|203279.8|203129.8|203273.8|203123.8|31
1632884940000|2021-09-29 03:09:00|203277.5|203127.5|203280.4|203130.4|203280.5|203130.5|203276.8|203126.8|20
1632884950000|2021-09-29 03:09:10|203279.5|203129.5|203282.1|203132.1|203282.1|203132.1|203278.5|203128.5|19
1632884960000|2021-09-29 03:09:20|203281.3|203131.3|203279.8|203129.8|203282.7|203132.7|203279.6|203129.6|21
1632884970000|2021-09-29 03:09:30|203280.1|203130.1|203277.1|203127.1|203284.5|203134.5|203276|203126|29
1632884980000|2021-09-29 03:09:40|203274.8|203124.8|203275.7|203125.7|203281.6|203131.6|203274.8|203124.8|28
1632884990000|2021-09-29 03:09:50|203275.9|203125.9|203269|203119|203281.2|203131.2|203269|203119|31
1632885000000|2021-09-29 03:10:00|203267.2|203117.2|203267.6|203117.6|203272.6|203122.6|203267|203117|28
1632885010000|2021-09-29 03:10:10|203268.7|203118.7|203268.7|203118.7|203274.6|203124.6|203267.8|203117.8|24
1632885020000|2021-09-29 03:10:20|203269.4|203119.4|203270.8|203120.8|203273.2|203123.2|203267|203117|27
1632885030000|2021-09-29 03:10:30|203272.1|203122.1|203273.3|203123.3|203274.5|203124.5|203270.5|203120.5|32
1632885040000|2021-09-29 03:10:40|203273.4|203123.4|203268.4|203118.4|203276.1|203126.1|203267.9|203117.9|26
1632885050000|2021-09-29 03:10:50|203267.9|203117.9|203268.9|203118.9|203275.8|203125.8|203267.9|203117.9|24
1632885060000|2021-09-29 03:11:00|203269.2|203119.2|203273.4|203123.4|203277.6|203127.6|203266.9|203116.9|34
1632885070000|2021-09-29 03:11:10|203272.9|203122.9|203271.4|203121.4|203273.7|203123.7|203267.6|203117.6|24
1632885080000|2021-09-29 03:11:20|203272.4|203122.4|203275|203125|203278.7|203128.7|203270|203120|28
1632885090000|2021-09-29 03:11:30|203276.8|203126.8|203272|203122|203276.8|203126.8|203271.5|203121.5|22
1632885100000|2021-09-29 03:11:40|203275.7|203125.7|203267.2|203117.2|203275.7|203125.7|203266.5|203116.5|20
1632885110000|2021-09-29 03:11:50|203266.9|203116.9|203277.6|203127.6|203277.6|203127.6|203266.9|203116.9|28
1632885120000|2021-09-29 03:12:00|203277.1|203127.1|203278.1|203128.1|203278.1|203128.1|203275.1|203125.1|20
1632885130000|2021-09-29 03:12:10|203277.8|203127.8|203274.6|203124.6|203277.8|203127.8|203272.2|203122.2|28
1632885140000|2021-09-29 03:12:20|203274|203124|203273|203123|203274|203124|203268.6|203118.6|23
1632885150000|2021-09-29 03:12:30|203273.1|203123.1|203273.2|203123.2|203275.6|203125.6|203268.2|203118.2|30
1632885160000|2021-09-29 03:12:40|203274.1|203124.1|203278.1|203128.1|203279.6|203129.6|203271.4|203121.4|26
1632885170000|2021-09-29 03:12:50|203276.7|203126.7|203279|203129|203279.8|203129.8|203276.3|203126.3|21
1632885180000|2021-09-29 03:13:00|203278|203128|203281.5|203131.5|203281.9|203131.9|203278|203128|19
1632885190000|2021-09-29 03:13:10|203281.4|203131.4|203281.7|203131.7|203281.8|203131.8|203281.4|203131.4|4
1632885200000|2021-09-29 03:13:20|203285.9|203135.9|203277.5|203127.5|203285.9|203135.9|203274.3|203124.3|26
1632885210000|2021-09-29 03:13:30|203278.4|203128.4|203278|203128|203279|203129|203277.3|203127.3|23
1632885220000|2021-09-29 03:13:40|203277.9|203127.9|203278.9|203128.9|203279.4|203129.4|203275.7|203125.7|18
1632885230000|2021-09-29 03:13:50|203278.4|203128.4|203277.4|203127.4|203278.9|203128.9|203273.2|203123.2|14
1632885240000|2021-09-29 03:14:00|203277.3|203127.3|203275.8|203125.8|203277.3|203127.3|203273.6|203123.6|29
1632885250000|2021-09-29 03:14:10|203275.5|203125.5|203277.1|203127.1|203278.2|203128.2|203275.3|203125.3|13
1632885260000|2021-09-29 03:14:20|203277.2|203127.2|203278.3|203128.3|203278.5|203128.5|203276.1|203126.1|16
1632885270000|2021-09-29 03:14:30|203275.7|203125.7|203270.7|203120.7|203275.7|203125.7|203268.5|203118.5|25
1632885280000|2021-09-29 03:14:40|203272.1|203122.1|203274.1|203124.1|203279|203129|203271.5|203121.5|22
1632885290000|2021-09-29 03:14:50|203273.6|203123.6|203267.6|203117.6|203278.1|203128.1|203267.6|203117.6|27
1632885300000|2021-09-29 03:15:00|203267.9|203117.9|203276.6|203126.6|203277.9|203127.9|203265.7|203115.7|22
1632885310000|2021-09-29 03:15:10|203274.2|203124.2|203273.9|203123.9|203275|203125|203273.4|203123.4|21
1632885320000|2021-09-29 03:15:20|203274|203124|203273.4|203123.4|203274|203124|203273.2|203123.2|13
1632885330000|2021-09-29 03:15:30|203273.2|203123.2|203268|203118|203273.3|203123.3|203267.3|203117.3|19
1632885340000|2021-09-29 03:15:40|203268.3|203118.3|203270.5|203120.5|203272.3|203122.3|203267.9|203117.9|26
1632885350000|2021-09-29 03:15:50|203271.1|203121.1|203274.1|203124.1|203291.4|203141.4|203270|203120|26
1632885360000|2021-09-29 03:16:00|203273.7|203123.7|203274|203124|203276.9|203126.9|203273.2|203123.2|20
1632885370000|2021-09-29 03:16:10|203274.3|203124.3|203279.8|203129.8|203280.1|203130.1|203274.3|203124.3|11
1632885380000|2021-09-29 03:16:20|203277.8|203127.8|203278.1|203128.1|203280.1|203130.1|203277.8|203127.8|18
1632885390000|2021-09-29 03:16:30|203278.9|203128.9|203279.4|203129.4|203281.1|203131.1|203278.7|203128.7|19
1632885400000|2021-09-29 03:16:40|203279.7|203129.7|203280.6|203130.6|203280.6|203130.6|203278.4|203128.4|17
1632885410000|2021-09-29 03:16:50|203280.7|203130.7|203279.1|203129.1|203283|203133|203279.1|203129.1|18
1632885420000|2021-09-29 03:17:00|203279.2|203129.2|203290.9|203140.9|203290.9|203140.9|203278.1|203128.1|17
1632885430000|2021-09-29 03:17:10|203289.5|203139.5|203289.6|203139.6|203291|203141|203286.2|203136.2|13
1632885440000|2021-09-29 03:17:20|203289.4|203139.4|203289.9|203139.9|203293.6|203143.6|203288.9|203138.9|14
1632885450000|2021-09-29 03:17:30|203290.3|203140.3|203289.6|203139.6|203291|203141|203289.6|203139.6|14
1632885460000|2021-09-29 03:17:40|203287.9|203137.9|203289.4|203139.4|203290.4|203140.4|203287.9|203137.9|15
1632885470000|2021-09-29 03:17:50|203289.5|203139.5|203290.1|203140.1|203294.5|203144.5|203288.6|203138.6|16
1632885480000|2021-09-29 03:18:00|203288.2|203138.2|203326.8|203176.8|203330.1|203180.1|203288.2|203138.2|15
1632885490000|2021-09-29 03:18:10|203327.6|203177.6|203326.7|203176.7|203345.7|203195.7|203323.3|203173.3|24
1632885500000|2021-09-29 03:18:20|203327.5|203177.5|203324.7|203174.7|203327.8|203177.8|203322|203172|28
1632885510000|2021-09-29 03:18:30|203325.1|203175.1|203332.1|203182.1|203332.5|203182.5|203325.1|203175.1|23
1632885520000|2021-09-29 03:18:40|203332.5|203182.5|203322.6|203172.6|203346.7|203196.7|203322.6|203172.6|24
1632885530000|2021-09-29 03:18:50|203321.4|203171.4|203323|203173|203324.1|203174.1|203321.4|203171.4|21
1632885540000|2021-09-29 03:19:00|203323.1|203173.1|203322.4|203172.4|203323.5|203173.5|203322.4|203172.4|12
1632885550000|2021-09-29 03:19:10|203322.1|203172.1|203326.5|203176.5|203326.5|203176.5|203321.7|203171.7|19
1632885560000|2021-09-29 03:19:20|203325.9|203175.9|203322.7|203172.7|203327.5|203177.5|203322|203172|14
1632885570000|2021-09-29 03:19:30|203327.6|203177.6|203321.7|203171.7|203327.6|203177.6|203321.6|203171.6|16
1632885580000|2021-09-29 03:19:40|203323.9|203173.9|203321.9|203171.9|203325.3|203175.3|203321.7|203171.7|20
1632885590000|2021-09-29 03:19:50|203322.7|203172.7|203325|203175|203325|203175|203320.7|203170.7|16
1632885600000|2021-09-29 03:20:00|203323.7|203173.7|203325|203175|203325|203175|203320.1|203170.1|13
1632885610000|2021-09-29 03:20:10|203322.1|203172.1|203314.9|203164.9|203322.1|203172.1|203308.7|203158.7|17
1632885620000|2021-09-29 03:20:20|203319.7|203169.7|203320.2|203170.2|203325.2|203175.2|203316.4|203166.4|19
1632885630000|2021-09-29 03:20:30|203320.7|203170.7|203316.3|203166.3|203321.7|203171.7|203313.5|203163.5|19
1632885640000|2021-09-29 03:20:40|203316.6|203166.6|203296|203146|203316.7|203166.7|203294.1|203144.1|24
1632885650000|2021-09-29 03:20:50|203297.7|203147.7|203295.2|203145.2|203300.1|203150.1|203295.2|203145.2|20
1632885660000|2021-09-29 03:21:00|203296.4|203146.4|203272.1|203122.1|203296.4|203146.4|203267.2|203117.2|32
1632885670000|2021-09-29 03:21:10|203273.6|203123.6|203271.8|203121.8|203282.3|203132.3|203267.9|203117.9|29
1632885680000|2021-09-29 03:21:20|203272.5|203122.5|203277.8|203127.8|203281.5|203131.5|203271.8|203121.8|27
1632885690000|2021-09-29 03:21:30|203278.2|203128.2|203280.6|203130.6|203284.1|203134.1|203277.9|203127.9|23
1632885700000|2021-09-29 03:21:40|203283.2|203133.2|203283|203133|203284.9|203134.9|203277.6|203127.6|32
1632885710000|2021-09-29 03:21:50|203283.1|203133.1|203282.3|203132.3|203283.9|203133.9|203281.2|203131.2|20
1632885720000|2021-09-29 03:22:00|203283.4|203133.4|203280.8|203130.8|203283.4|203133.4|203279.8|203129.8|24
1632885730000|2021-09-29 03:22:10|203282.9|203132.9|203285|203135|203286.4|203136.4|203279.3|203129.3|27
1632885740000|2021-09-29 03:22:20|203285.9|203135.9|203274.9|203124.9|203287.7|203137.7|203272.6|203122.6|35
1632885750000|2021-09-29 03:22:30|203274.2|203124.2|203278.4|203128.4|203278.4|203128.4|203273.8|203123.8|28
1632885760000|2021-09-29 03:22:40|203278.8|203128.8|203273.8|203123.8|203279.1|203129.1|203273.8|203123.8|30
1632885770000|2021-09-29 03:22:50|203274.7|203124.7|203274.5|203124.5|203278.3|203128.3|203270.5|203120.5|34
1632885780000|2021-09-29 03:23:00|203274.6|203124.6|203278.9|203128.9|203280.7|203130.7|203274.3|203124.3|24
1632885790000|2021-09-29 03:23:10|203279|203129|203277.8|203127.8|203281.2|203131.2|203275.1|203125.1|23
1632885800000|2021-09-29 03:23:20|203278.9|203128.9|203274.6|203124.6|203278.9|203128.9|203274.3|203124.3|24
1632885810000|2021-09-29 03:23:30|203274.7|203124.7|203273.3|203123.3|203274.7|203124.7|203272|203122|22
1632885820000|2021-09-29 03:23:40|203273.2|203123.2|203271.3|203121.3|203281.2|203131.2|203270.8|203120.8|32
1632885830000|2021-09-29 03:23:50|203271.5|203121.5|203273.9|203123.9|203275|203125|203270.2|203120.2|22
1632885840000|2021-09-29 03:24:00|203274.2|203124.2|203264.2|203114.2|203274.5|203124.5|203264.1|203114.1|21
1632885850000|2021-09-29 03:24:10|203264.9|203114.9|203267.1|203117.1|203267.8|203117.8|203263.2|203113.2|21
1632885860000|2021-09-29 03:24:20|203267|203117|203266.8|203116.8|203267.1|203117.1|203264.9|203114.9|14
1632885870000|2021-09-29 03:24:30|203266.9|203116.9|203266.1|203116.1|203267.4|203117.4|203266|203116|16
1632885880000|2021-09-29 03:24:40|203264.6|203114.6|203275.4|203125.4|203282|203132|203264.6|203114.6|29
1632885890000|2021-09-29 03:24:50|203274.8|203124.8|203273.6|203123.6|203278|203128|203272.9|203122.9|16
1632885900000|2021-09-29 03:25:00|203276.8|203126.8|203269.5|203119.5|203276.8|203126.8|203269.5|203119.5|24
1632885910000|2021-09-29 03:25:10|203269.6|203119.6|203273.8|203123.8|203277.2|203127.2|203269.4|203119.4|21
1632885920000|2021-09-29 03:25:20|203272|203122|203268.7|203118.7|203272|203122|203266|203116|25
1632885930000|2021-09-29 03:25:30|203269|203119|203267.1|203117.1|203269|203119|203264.9|203114.9|22
1632885940000|2021-09-29 03:25:40|203267.3|203117.3|203266|203116|203267.3|203117.3|203264.6|203114.6|22
1632885950000|2021-09-29 03:25:50|203266.2|203116.2|203265|203115|203266.9|203116.9|203264.8|203114.8|20
1632885960000|2021-09-29 03:26:00|203265.7|203115.7|203266.8|203116.8|203268.5|203118.5|203265.7|203115.7|28
1632885970000|2021-09-29 03:26:10|203266.6|203116.6|203267.6|203117.6|203268.4|203118.4|203266.6|203116.6|24
1632885980000|2021-09-29 03:26:20|203267.5|203117.5|203252.2|203102.2|203268.1|203118.1|203244.7|203094.7|22
1632885990000|2021-09-29 03:26:30|203252.1|203102.1|203249.8|203099.8|203254|203104|203245.8|203095.8|19
1632886000000|2021-09-29 03:26:40|203249.9|203099.9|203252.4|203102.4|203252.4|203102.4|203249.9|203099.9|16
1632886010000|2021-09-29 03:26:50|203252.2|203102.2|203252.6|203102.6|203254.3|203104.3|203252|203102|20
1632886020000|2021-09-29 03:27:00|203253.1|203103.1|203253.2|203103.2|203254.9|203104.9|203251.7|203101.7|26
1632886030000|2021-09-29 03:27:10|203253|203103|203254.9|203104.9|203258.9|203108.9|203251.9|203101.9|17
1632886040000|2021-09-29 03:27:20|203254.3|203104.3|203253.3|203103.3|203254.8|203104.8|203253|203103|8
1632886050000|2021-09-29 03:27:30|203253.5|203103.5|203252.8|203102.8|203253.5|203103.5|203251.7|203101.7|10
1632886060000|2021-09-29 03:27:40|203253.2|203103.2|203244.3|203094.3|203253.2|203103.2|203243.6|203093.6|17
1632886070000|2021-09-29 03:27:50|203244.2|203094.2|203244.4|203094.4|203244.8|203094.8|203241.5|203091.5|13
1632886080000|2021-09-29 03:28:00|203244.2|203094.2|203241.1|203091.1|203244.9|203094.9|203241.1|203091.1|19
1632886090000|2021-09-29 03:28:10|203239.1|203089.1|203242.7|203092.7|203242.7|203092.7|203238.2|203088.2|21
1632886100000|2021-09-29 03:28:20|203242.1|203092.1|203244|203094|203244|203094|203240.2|203090.2|12
1632886110000|2021-09-29 03:28:30|203244.1|203094.1|203241.8|203091.8|203244.1|203094.1|203241.4|203091.4|8
1632886120000|2021-09-29 03:28:40|203242.2|203092.2|203232.7|203082.7|203242.2|203092.2|203232.4|203082.4|26
1632886130000|2021-09-29 03:28:50|203232.8|203082.8|203236.4|203086.4|203236.4|203086.4|203232.8|203082.8|14
1632886140000|2021-09-29 03:29:00|203236.6|203086.6|203229.5|203079.5|203236.6|203086.6|203229.5|203079.5|28
1632886150000|2021-09-29 03:29:10|203230.5|203080.5|203231.1|203081.1|203231.7|203081.7|203229.7|203079.7|18
1632886160000|2021-09-29 03:29:20|203231.2|203081.2|203232.7|203082.7|203232.7|203082.7|203230.2|203080.2|17
1632886170000|2021-09-29 03:29:30|203232.8|203082.8|203231.8|203081.8|203233|203083|203231.1|203081.1|22
1632886180000|2021-09-29 03:29:40|203231.9|203081.9|203232.3|203082.3|203232.9|203082.9|203229.3|203079.3|26
1632886190000|2021-09-29 03:29:50|203232.5|203082.5|203230.9|203080.9|203232.5|203082.5|203228.1|203078.1|20
1632886200000|2021-09-29 03:30:00|203230.7|203080.7|203232.8|203082.8|203232.8|203082.8|203227.2|203077.2|28
1632886210000|2021-09-29 03:30:10|203232.3|203082.3|203232.8|203082.8|203233.8|203083.8|203232.3|203082.3|23
1632886220000|2021-09-29 03:30:20|203232|203082|203225.5|203075.5|203232|203082|203225.5|203075.5|20
1632886230000|2021-09-29 03:30:30|203229.5|203079.5|203227.7|203077.7|203229.5|203079.5|203224.4|203074.4|19
1632886240000|2021-09-29 03:30:40|203227.8|203077.8|203232.3|203082.3|203236.7|203086.7|203227.8|203077.8|30
1632886250000|2021-09-29 03:30:50|203232.8|203082.8|203234|203084|203235.2|203085.2|203232.4|203082.4|22
1632886260000|2021-09-29 03:31:00|203233.5|203083.5|203231.4|203081.4|203233.5|203083.5|203229.9|203079.9|25
1632886270000|2021-09-29 03:31:10|203231.3|203081.3|203231.6|203081.6|203235|203085|203231|203081|24
1632886280000|2021-09-29 03:31:20|203230.6|203080.6|203232.7|203082.7|203235.8|203085.8|203230.3|203080.3|25
1632886290000|2021-09-29 03:31:30|203232.6|203082.6|203231.8|203081.8|203233.9|203083.9|203231|203081|20
1632886300000|2021-09-29 03:31:40|203232.7|203082.7|203232.6|203082.6|203233|203083|203231.2|203081.2|20
1632886310000|2021-09-29 03:31:50|203232.7|203082.7|203231.6|203081.6|203233|203083|203229.9|203079.9|18
1632886320000|2021-09-29 03:32:00|203231.4|203081.4|203237.1|203087.1|203238.6|203088.6|203231.4|203081.4|26
1632886330000|2021-09-29 03:32:10|203236.7|203086.7|203234.2|203084.2|203237.1|203087.1|203233.1|203083.1|27
1632886340000|2021-09-29 03:32:20|203233.5|203083.5|203228.1|203078.1|203234.4|203084.4|203227.4|203077.4|27
1632886350000|2021-09-29 03:32:30|203227.5|203077.5|203230.2|203080.2|203234.1|203084.1|203225.2|203075.2|23
1632886360000|2021-09-29 03:32:40|203229.2|203079.2|203227.7|203077.7|203230.4|203080.4|203227.7|203077.7|23
1632886370000|2021-09-29 03:32:50|203229.5|203079.5|203230.7|203080.7|203236.3|203086.3|203229.5|203079.5|20
1632886380000|2021-09-29 03:33:00|203231|203081|203231.3|203081.3|203232.3|203082.3|203229.3|203079.3|23
1632886390000|2021-09-29 03:33:10|203231.1|203081.1|203231.7|203081.7|203231.7|203081.7|203230.6|203080.6|11
1632886400000|2021-09-29 03:33:20|203232|203082|203227.6|203077.6|203232|203082|203227.6|203077.6|13
1632886410000|2021-09-29 03:33:30|203227.7|203077.7|203232.5|203082.5|203232.5|203082.5|203227.7|203077.7|24
1632886420000|2021-09-29 03:33:40|203230.6|203080.6|203228.8|203078.8|203232|203082|203227.6|203077.6|24
1632886430000|2021-09-29 03:33:50|203228.7|203078.7|203234.4|203084.4|203234.4|203084.4|203227.8|203077.8|20
1632886440000|2021-09-29 03:34:00|203235.3|203085.3|203232.2|203082.2|203238.8|203088.8|203230.9|203080.9|30
1632886450000|2021-09-29 03:34:10|203232.6|203082.6|203227.6|203077.6|203234.1|203084.1|203227.6|203077.6|25
1632886460000|2021-09-29 03:34:20|203227.7|203077.7|203228.4|203078.4|203229|203079|203227.5|203077.5|23
1632886470000|2021-09-29 03:34:30|203228.3|203078.3|203227.8|203077.8|203229.6|203079.6|203227|203077|16
1632886480000|2021-09-29 03:34:40|203227.4|203077.4|203228.9|203078.9|203230.1|203080.1|203226.9|203076.9|25
1632886490000|2021-09-29 03:34:50|203228.7|203078.7|203227.3|203077.3|203230.1|203080.1|203224.1|203074.1|20
1632886500000|2021-09-29 03:35:00|203227.1|203077.1|203225.3|203075.3|203229.1|203079.1|203224.1|203074.1|21
1632886510000|2021-09-29 03:35:10|203225.4|203075.4|203228|203078|203229.3|203079.3|203224.6|203074.6|23
1632886520000|2021-09-29 03:35:20|203227.7|203077.7|203225.8|203075.8|203230.1|203080.1|203225.8|203075.8|23
1632886530000|2021-09-29 03:35:30|203226|203076|203225.8|203075.8|203228.3|203078.3|203225.3|203075.3|24
1632886540000|2021-09-29 03:35:40|203225.9|203075.9|203227|203077|203227.7|203077.7|203225.7|203075.7|16
1632886550000|2021-09-29 03:35:50|203226.7|203076.7|203223.3|203073.3|203229.1|203079.1|203223.3|203073.3|20
1632886560000|2021-09-29 03:36:00|203223.2|203073.2|203227.3|203077.3|203229.2|203079.2|203223.2|203073.2|20
1632886570000|2021-09-29 03:36:10|203226.3|203076.3|203229.2|203079.2|203229.2|203079.2|203225.1|203075.1|18
1632886580000|2021-09-29 03:36:20|203229.1|203079.1|203224.6|203074.6|203229.1|203079.1|203223.6|203073.6|27
1632886590000|2021-09-29 03:36:30|203224.8|203074.8|203225.3|203075.3|203226.5|203076.5|203224.8|203074.8|19
1632886600000|2021-09-29 03:36:40|203226|203076|203229.4|203079.4|203229.9|203079.9|203226|203076|16
1632886610000|2021-09-29 03:36:50|203229.6|203079.6|203224.4|203074.4|203229.6|203079.6|203223.4|203073.4|23
1632886620000|2021-09-29 03:37:00|203224.8|203074.8|203224.7|203074.7|203226.9|203076.9|203220.5|203070.5|28
1632886630000|2021-09-29 03:37:10|203224.5|203074.5|203218.8|203068.8|203224.5|203074.5|203204.7|203054.7|28
1632886640000|2021-09-29 03:37:20|203219.3|203069.3|203221.8|203071.8|203223|203073|203218.7|203068.7|32
1632886650000|2021-09-29 03:37:30|203221.6|203071.6|203221.8|203071.8|203222.7|203072.7|203220.6|203070.6|18
1632886660000|2021-09-29 03:37:40|203221.4|203071.4|203223|203073|203223|203073|203219.6|203069.6|22
1632886670000|2021-09-29 03:37:50|203222.1|203072.1|203224.8|203074.8|203224.8|203074.8|203222.1|203072.1|21
1632886680000|2021-09-29 03:38:00|203223.9|203073.9|203224.6|203074.6|203225|203075|203218.7|203068.7|23
1632886690000|2021-09-29 03:38:10|203224.5|203074.5|203229.3|203079.3|203229.3|203079.3|203222.5|203072.5|33
1632886700000|2021-09-29 03:38:20|203228.7|203078.7|203228.1|203078.1|203228.7|203078.7|203226.7|203076.7|23
1632886710000|2021-09-29 03:38:30|203227.2|203077.2|203225|203075|203228.9|203078.9|203224.7|203074.7|16
1632886720000|2021-09-29 03:38:40|203226.1|203076.1|203228.1|203078.1|203228.5|203078.5|203224.4|203074.4|23
1632886730000|2021-09-29 03:38:50|203228.3|203078.3|203227.9|203077.9|203228.3|203078.3|203226.4|203076.4|21
1632886740000|2021-09-29 03:39:00|203228|203078|203230.8|203080.8|203233.2|203083.2|203225.4|203075.4|26
1632886750000|2021-09-29 03:39:10|203229.4|203079.4|203230.9|203080.9|203231.3|203081.3|203229.1|203079.1|24
1632886760000|2021-09-29 03:39:20|203230.8|203080.8|203232.2|203082.2|203236.5|203086.5|203229|203079|25
1632886770000|2021-09-29 03:39:30|203234.3|203084.3|203236.9|203086.9|203237.1|203087.1|203231.9|203081.9|24
1632886780000|2021-09-29 03:39:40|203237.1|203087.1|203235.1|203085.1|203237.1|203087.1|203233.1|203083.1|28
1632886790000|2021-09-29 03:39:50|203231.3|203081.3|203230.7|203080.7|203236|203086|203230.1|203080.1|26
1632886800000|2021-09-29 03:40:00|203231.6|203081.6|203227.9|203077.9|203232|203082|203223.3|203073.3|27
1632886810000|2021-09-29 03:40:10|203225.8|203075.8|203224|203074|203228.5|203078.5|203221.8|203071.8|28
1632886820000|2021-09-29 03:40:20|203224.2|203074.2|203220.8|203070.8|203226.7|203076.7|203220.6|203070.6|17
1632886830000|2021-09-29 03:40:30|203223.3|203073.3|203227.1|203077.1|203227.5|203077.5|203223.3|203073.3|20
1632886840000|2021-09-29 03:40:40|203225.8|203075.8|203223.8|203073.8|203229.3|203079.3|203223.8|203073.8|26
1632886850000|2021-09-29 03:40:50|203222|203072|203226.1|203076.1|203227|203077|203220.1|203070.1|26
1632886860000|2021-09-29 03:41:00|203223.7|203073.7|203224.2|203074.2|203224.2|203074.2|203222.7|203072.7|22
1632886870000|2021-09-29 03:41:10|203223.6|203073.6|203226.4|203076.4|203227.8|203077.8|203223.4|203073.4|26
1632886880000|2021-09-29 03:41:20|203226.6|203076.6|203227.6|203077.6|203227.7|203077.7|203225.7|203075.7|17
1632886890000|2021-09-29 03:41:30|203228|203078|203229.6|203079.6|203230.1|203080.1|203226.4|203076.4|22
1632886900000|2021-09-29 03:41:40|203229.5|203079.5|203228.1|203078.1|203229.5|203079.5|203222.3|203072.3|28
1632886910000|2021-09-29 03:41:50|203227.9|203077.9|203227.1|203077.1|203230.3|203080.3|203225.4|203075.4|24
1632886920000|2021-09-29 03:42:00|203227.4|203077.4|203225.5|203075.5|203228.9|203078.9|203222.9|203072.9|23
1632886930000|2021-09-29 03:42:10|203223.4|203073.4|203223.5|203073.5|203223.9|203073.9|203220.9|203070.9|23
1632886940000|2021-09-29 03:42:20|203223.4|203073.4|203228.3|203078.3|203228.3|203078.3|203220.6|203070.6|20
1632886950000|2021-09-29 03:42:30|203225.9|203075.9|203226.7|203076.7|203230.5|203080.5|203225.8|203075.8|26
1632886960000|2021-09-29 03:42:40|203225.8|203075.8|203228.4|203078.4|203228.4|203078.4|203223.9|203073.9|24
1632886970000|2021-09-29 03:42:50|203226.8|203076.8|203230.4|203080.4|203230.4|203080.4|203226.8|203076.8|18
1632886980000|2021-09-29 03:43:00|203230|203080|203226|203076|203230|203080|203223.8|203073.8|19
1632886990000|2021-09-29 03:43:10|203226.4|203076.4|203226.4|203076.4|203227.1|203077.1|203226|203076|14
1632887000000|2021-09-29 03:43:20|203226.6|203076.6|203227.4|203077.4|203228.5|203078.5|203226.6|203076.6|15
1632887010000|2021-09-29 03:43:30|203223.8|203073.8|203225.3|203075.3|203225.6|203075.6|203223.8|203073.8|12
1632887020000|2021-09-29 03:43:40|203225|203075|203223.7|203073.7|203225|203075|203221.9|203071.9|13
1632887030000|2021-09-29 03:43:50|203224.2|203074.2|203226.4|203076.4|203227.3|203077.3|203224.2|203074.2|17
1632887040000|2021-09-29 03:44:00|203226.6|203076.6|203224.7|203074.7|203227.4|203077.4|203221.9|203071.9|15
1632887050000|2021-09-29 03:44:10|203224.9|203074.9|203229.3|203079.3|203233.7|203083.7|203224.9|203074.9|22
1632887060000|2021-09-29 03:44:20|203229.5|203079.5|203226|203076|203230.7|203080.7|203223.9|203073.9|21
1632887070000|2021-09-29 03:44:30|203226.5|203076.5|203226.5|203076.5|203226.9|203076.9|203225.9|203075.9|9
1632887080000|2021-09-29 03:44:40|203226.8|203076.8|203223.9|203073.9|203228.2|203078.2|203212.6|203062.6|18
1632887090000|2021-09-29 03:44:50|203226|203076|203222.6|203072.6|203227.8|203077.8|203222.6|203072.6|24
1632887100000|2021-09-29 03:45:00|203222.2|203072.2|203223.4|203073.4|203224.7|203074.7|203222.2|203072.2|22
1632887110000|2021-09-29 03:45:10|203223.5|203073.5|203229.3|203079.3|203229.3|203079.3|203223.1|203073.1|13
1632887120000|2021-09-29 03:45:20|203230.2|203080.2|203224|203074|203233.8|203083.8|203223.9|203073.9|24
1632887130000|2021-09-29 03:45:30|203226|203076|203224.9|203074.9|203226.5|203076.5|203224.9|203074.9|23
1632887140000|2021-09-29 03:45:40|203224.6|203074.6|203222.3|203072.3|203225.4|203075.4|203222.3|203072.3|20
1632887150000|2021-09-29 03:45:50|203222.5|203072.5|203226.1|203076.1|203226.5|203076.5|203222.4|203072.4|20
1632887160000|2021-09-29 03:46:00|203225.7|203075.7|203220.9|203070.9|203226.6|203076.6|203220.9|203070.9|20
1632887170000|2021-09-29 03:46:10|203220|203070|203227.6|203077.6|203231.9|203081.9|203220|203070|30
1632887180000|2021-09-29 03:46:20|203227.5|203077.5|203228.6|203078.6|203231.2|203081.2|203226.3|203076.3|25
1632887190000|2021-09-29 03:46:30|203229.6|203079.6|203232.8|203082.8|203234.7|203084.7|203228.1|203078.1|30
1632887200000|2021-09-29 03:46:40|203232.7|203082.7|203231.3|203081.3|203232.9|203082.9|203230.6|203080.6|23
1632887210000|2021-09-29 03:46:50|203231|203081|203234.2|203084.2|203234.6|203084.6|203231|203081|20
1632887220000|2021-09-29 03:47:00|203234.5|203084.5|203239.7|203089.7|203240.3|203090.3|203234.5|203084.5|22
1632887230000|2021-09-29 03:47:10|203239.8|203089.8|203231.8|203081.8|203244.8|203094.8|203231.1|203081.1|24
1632887240000|2021-09-29 03:47:20|203231.1|203081.1|203229.9|203079.9|203232.3|203082.3|203228.2|203078.2|24
1632887250000|2021-09-29 03:47:30|203230.1|203080.1|203229.3|203079.3|203231.9|203081.9|203227.7|203077.7|19
1632887260000|2021-09-29 03:47:40|203229.2|203079.2|203232.5|203082.5|203232.6|203082.6|203228.1|203078.1|26
1632887270000|2021-09-29 03:47:50|203232.4|203082.4|203232.9|203082.9|203233.7|203083.7|203231.8|203081.8|21
1632887280000|2021-09-29 03:48:00|203232.6|203082.6|203227.7|203077.7|203232.6|203082.6|203227.2|203077.2|26
1632887290000|2021-09-29 03:48:10|203229.1|203079.1|203229.3|203079.3|203230.6|203080.6|203228.5|203078.5|18
1632887300000|2021-09-29 03:48:20|203229.4|203079.4|203225.6|203075.6|203229.7|203079.7|203223.5|203073.5|21
1632887310000|2021-09-29 03:48:30|203225.1|203075.1|203222.8|203072.8|203226|203076|203221.5|203071.5|24
1632887320000|2021-09-29 03:48:40|203222.3|203072.3|203223.9|203073.9|203224.4|203074.4|203222.3|203072.3|19
1632887330000|2021-09-29 03:48:50|203224.2|203074.2|203223.4|203073.4|203225.2|203075.2|203222.7|203072.7|22
1632887340000|2021-09-29 03:49:00|203223.3|203073.3|203223.3|203073.3|203224.5|203074.5|203222.4|203072.4|15
1632887350000|2021-09-29 03:49:10|203224.5|203074.5|203226|203076|203226|203076|203222|203072|22
1632887360000|2021-09-29 03:49:20|203225.9|203075.9|203227.8|203077.8|203228.9|203078.9|203225.5|203075.5|23
1632887370000|2021-09-29 03:49:30|203227.7|203077.7|203227.8|203077.8|203228.4|203078.4|203226|203076|29
1632887380000|2021-09-29 03:49:40|203228.4|203078.4|203231.4|203081.4|203234.5|203084.5|203226.8|203076.8|28
1632887390000|2021-09-29 03:49:50|203232.2|203082.2|203233.9|203083.9|203235.2|203085.2|203230.4|203080.4|22
1632887400000|2021-09-29 03:50:00|203233.6|203083.6|203233.3|203083.3|203237.6|203087.6|203233.3|203083.3|23
1632887410000|2021-09-29 03:50:10|203232.9|203082.9|203238.1|203088.1|203239.5|203089.5|203232.6|203082.6|23
1632887420000|2021-09-29 03:50:20|203237.1|203087.1|203237.2|203087.2|203237.3|203087.3|203236.2|203086.2|15
1632887430000|2021-09-29 03:50:30|203237.4|203087.4|203228.9|203078.9|203237.4|203087.4|203227.5|203077.5|21
1632887440000|2021-09-29 03:50:40|203229.3|203079.3|203228.4|203078.4|203230.2|203080.2|203227.6|203077.6|15
1632887450000|2021-09-29 03:50:50|203228.6|203078.6|203228.5|203078.5|203229|203079|203228.5|203078.5|12
1632887460000|2021-09-29 03:51:00|203228.1|203078.1|203232.1|203082.1|203232.8|203082.8|203228.1|203078.1|23
1632887470000|2021-09-29 03:51:10|203231.6|203081.6|203230.1|203080.1|203231.6|203081.6|203228.7|203078.7|18
1632887480000|2021-09-29 03:51:20|203230|203080|203230.7|203080.7|203231.2|203081.2|203229.6|203079.6|12
1632887490000|2021-09-29 03:51:30|203231|203081|203227.7|203077.7|203231.3|203081.3|203227.1|203077.1|15
1632887500000|2021-09-29 03:51:40|203227.6|203077.6|203227.9|203077.9|203228.3|203078.3|203227.6|203077.6|16
1632887510000|2021-09-29 03:51:50|203227.8|203077.8|203228.8|203078.8|203229.8|203079.8|203227.8|203077.8|18
1632887520000|2021-09-29 03:52:00|203228.4|203078.4|203224.5|203074.5|203228.6|203078.6|203222.2|203072.2|17
1632887530000|2021-09-29 03:52:10|203224.8|203074.8|203213|203063|203224.9|203074.9|203210.2|203060.2|29
1632887540000|2021-09-29 03:52:20|203212.8|203062.8|203218.7|203068.7|203222.9|203072.9|203212.8|203062.8|23
1632887550000|2021-09-29 03:52:30|203219|203069|203220.2|203070.2|203221.6|203071.6|203217.5|203067.5|18
1632887560000|2021-09-29 03:52:40|203220.6|203070.6|203220.1|203070.1|203222|203072|203208.7|203058.7|29
1632887570000|2021-09-29 03:52:50|203221.3|203071.3|203223|203073|203223.7|203073.7|203220.3|203070.3|19
1632887580000|2021-09-29 03:53:00|203223.1|203073.1|203222.6|203072.6|203224.3|203074.3|203208.6|203058.6|25
1632887590000|2021-09-29 03:53:10|203220.7|203070.7|203226.2|203076.2|203227.4|203077.4|203220.7|203070.7|28
1632887600000|2021-09-29 03:53:20|203226.3|203076.3|203226.4|203076.4|203231.1|203081.1|203224.8|203074.8|27
1632887610000|2021-09-29 03:53:30|203225.3|203075.3|203227.5|203077.5|203233|203083|203224.5|203074.5|29
1632887620000|2021-09-29 03:53:40|203226.2|203076.2|203228.2|203078.2|203229|203079|203226.1|203076.1|26
1632887630000|2021-09-29 03:53:50|203228.5|203078.5|203227.1|203077.1|203228.8|203078.8|203226.9|203076.9|26
1632887640000|2021-09-29 03:54:00|203227.4|203077.4|203223.3|203073.3|203227.5|203077.5|203221.7|203071.7|22
1632887650000|2021-09-29 03:54:10|203223.7|203073.7|203228.3|203078.3|203231.4|203081.4|203222.9|203072.9|24
1632887660000|2021-09-29 03:54:20|203229.8|203079.8|203227|203077|203231.2|203081.2|203226.8|203076.8|21
1632887670000|2021-09-29 03:54:30|203226.7|203076.7|203229.3|203079.3|203236.6|203086.6|203223.9|203073.9|22
1632887680000|2021-09-29 03:54:40|203227.3|203077.3|203227|203077|203228.2|203078.2|203224.3|203074.3|22
1632887690000|2021-09-29 03:54:50|203226.3|203076.3|203227.4|203077.4|203229.9|203079.9|203226.1|203076.1|21
1632887700000|2021-09-29 03:55:00|203228.5|203078.5|203227|203077|203228.5|203078.5|203225|203075|24
1632887710000|2021-09-29 03:55:10|203228.7|203078.7|203228.4|203078.4|203235.1|203085.1|203226|203076|27
1632887720000|2021-09-29 03:55:20|203230.1|203080.1|203226.6|203076.6|203230.4|203080.4|203225.4|203075.4|20
1632887730000|2021-09-29 03:55:30|203226|203076|203223.8|203073.8|203228.6|203078.6|203222.8|203072.8|25
1632887740000|2021-09-29 03:55:40|203223.5|203073.5|203222.7|203072.7|203224.1|203074.1|203222.7|203072.7|17
1632887750000|2021-09-29 03:55:50|203223.2|203073.2|203222.3|203072.3|203223.9|203073.9|203220.1|203070.1|17
1632887760000|2021-09-29 03:56:00|203221.1|203071.1|203226.3|203076.3|203229.9|203079.9|203221.1|203071.1|23
1632887770000|2021-09-29 03:56:10|203228|203078|203229.3|203079.3|203230.2|203080.2|203227.5|203077.5|19
1632887780000|2021-09-29 03:56:20|203229.2|203079.2|203223.8|203073.8|203229.2|203079.2|203223.3|203073.3|23
1632887790000|2021-09-29 03:56:30|203224.5|203074.5|203222.9|203072.9|203224.7|203074.7|203221.4|203071.4|18
1632887800000|2021-09-29 03:56:40|203221.7|203071.7|203222.6|203072.6|203223.5|203073.5|203221.7|203071.7|15
1632887810000|2021-09-29 03:56:50|203222.4|203072.4|203227.2|203077.2|203227.2|203077.2|203222.4|203072.4|19
1632887820000|2021-09-29 03:57:00|203227|203077|203224.6|203074.6|203227|203077|203222.1|203072.1|18
1632887830000|2021-09-29 03:57:10|203224.1|203074.1|203224.7|203074.7|203224.9|203074.9|203223|203073|15
1632887840000|2021-09-29 03:57:20|203224.4|203074.4|203225.3|203075.3|203226.4|203076.4|203223.9|203073.9|11
1632887850000|2021-09-29 03:57:30|203225.5|203075.5|203224|203074|203225.5|203075.5|203221.5|203071.5|20
1632887860000|2021-09-29 03:57:40|203223.8|203073.8|203225.8|203075.8|203225.8|203075.8|203223.5|203073.5|12
1632887870000|2021-09-29 03:57:50|203225.5|203075.5|203225.2|203075.2|203225.5|203075.5|203223.8|203073.8|14
1632887880000|2021-09-29 03:58:00|203219|203069|203226.6|203076.6|203227.4|203077.4|203219|203069|26
1632887890000|2021-09-29 03:58:10|203226.5|203076.5|203226.6|203076.6|203227.5|203077.5|203222.4|203072.4|26
1632887900000|2021-09-29 03:58:20|203227|203077|203222.1|203072.1|203227|203077|203222|203072|20
1632887910000|2021-09-29 03:58:30|203222.2|203072.2|203224|203074|203224|203074|203221.4|203071.4|22
1632887920000|2021-09-29 03:58:40|203222.1|203072.1|203222.4|203072.4|203222.8|203072.8|203220.1|203070.1|15
1632887930000|2021-09-29 03:58:50|203222.8|203072.8|203222.9|203072.9|203224.9|203074.9|203222.1|203072.1|13
1632887940000|2021-09-29 03:59:00|203222.6|203072.6|203230.5|203080.5|203230.8|203080.8|203222.4|203072.4|19
1632887950000|2021-09-29 03:59:10|203230.1|203080.1|203231.9|203081.9|203235.9|203085.9|203229.5|203079.5|25
1632887960000|2021-09-29 03:59:20|203231.7|203081.7|203232.1|203082.1|203232.3|203082.3|203229|203079|22
1632887970000|2021-09-29 03:59:30|203232.8|203082.8|203233.4|203083.4|203233.6|203083.6|203230.7|203080.7|25
1632887980000|2021-09-29 03:59:40|203230.5|203080.5|203233.3|203083.3|203236.1|203086.1|203230.3|203080.3|24
1632887990000|2021-09-29 03:59:50|203233.4|203083.4|203224.6|203074.6|203235.7|203085.7|203224.6|203074.6|31
1632888000000|2021-09-29 04:00:00|203224|203074|203229.5|203079.5|203231|203081|203224|203074|26
1632888010000|2021-09-29 04:00:10|203228.7|203078.7|203228.6|203078.6|203230.3|203080.3|203226.6|203076.6|21
1632888020000|2021-09-29 04:00:20|203228.8|203078.8|203232.8|203082.8|203236.3|203086.3|203228.8|203078.8|29
1632888030000|2021-09-29 04:00:30|203233.6|203083.6|203234.1|203084.1|203235.3|203085.3|203231.6|203081.6|29
1632888040000|2021-09-29 04:00:40|203233.1|203083.1|203244.3|203094.3|203245.2|203095.2|203231.8|203081.8|30
1632888050000|2021-09-29 04:00:50|203244.6|203094.6|203239.1|203089.1|203244.6|203094.6|203238.4|203088.4|27
1632888060000|2021-09-29 04:01:00|203239.3|203089.3|203231.4|203081.4|203240.1|203090.1|203229|203079|31
1632888070000|2021-09-29 04:01:10|203228.9|203078.9|203236.3|203086.3|203239.6|203089.6|203228.9|203078.9|24
1632888080000|2021-09-29 04:01:20|203238.7|203088.7|203241.2|203091.2|203241.2|203091.2|203233.7|203083.7|22
1632888090000|2021-09-29 04:01:30|203241.4|203091.4|203242.5|203092.5|203242.5|203092.5|203237.4|203087.4|28
1632888100000|2021-09-29 04:01:40|203242.1|203092.1|203243.6|203093.6|203245.2|203095.2|203240.4|203090.4|24
1632888110000|2021-09-29 04:01:50|203242.9|203092.9|203242.4|203092.4|203246.3|203096.3|203242.4|203092.4|27
1632888120000|2021-09-29 04:02:00|203242.8|203092.8|203244.9|203094.9|203245.1|203095.1|203239.8|203089.8|23
1632888130000|2021-09-29 04:02:10|203245.5|203095.5|203237.1|203087.1|203245.5|203095.5|203231.9|203081.9|27
1632888140000|2021-09-29 04:02:20|203232.6|203082.6|203237.9|203087.9|203238.4|203088.4|203232.6|203082.6|25
1632888150000|2021-09-29 04:02:30|203237.8|203087.8|203237.2|203087.2|203239|203089|203232.4|203082.4|26
1632888160000|2021-09-29 04:02:40|203235.5|203085.5|203235.9|203085.9|203238.2|203088.2|203235.2|203085.2|17
1632888170000|2021-09-29 04:02:50|203237.2|203087.2|203238.2|203088.2|203243.5|203093.5|203237.2|203087.2|28
1632888180000|2021-09-29 04:03:00|203238.8|203088.8|203236.8|203086.8|203242.8|203092.8|203236.5|203086.5|31
1632888190000|2021-09-29 04:03:10|203238|203088|203240.2|203090.2|203247.1|203097.1|203234.3|203084.3|30
1632888200000|2021-09-29 04:03:20|203238|203088|203241.3|203091.3|203242|203092|203238|203088|28
1632888210000|2021-09-29 04:03:30|203241.1|203091.1|203236.7|203086.7|203242.5|203092.5|203234|203084|27
1632888220000|2021-09-29 04:03:40|203236|203086|203234.8|203084.8|203237.8|203087.8|203233.1|203083.1|24
1632888230000|2021-09-29 04:03:50|203234|203084|203232.2|203082.2|203236.1|203086.1|203232.2|203082.2|15
1632888240000|2021-09-29 04:04:00|203231.2|203081.2|203232.3|203082.3|203233.9|203083.9|203230.3|203080.3|31
1632888250000|2021-09-29 04:04:10|203232.5|203082.5|203228.3|203078.3|203232.7|203082.7|203228.3|203078.3|28
1632888260000|2021-09-29 04:04:20|203228.5|203078.5|203228.4|203078.4|203229.6|203079.6|203227.3|203077.3|23
1632888270000|2021-09-29 04:04:30|203228.6|203078.6|203227.1|203077.1|203230.5|203080.5|203227.1|203077.1|23
1632888280000|2021-09-29 04:04:40|203226.8|203076.8|203227.6|203077.6|203229.7|203079.7|203223.3|203073.3|22
1632888290000|2021-09-29 04:04:50|203225.5|203075.5|203225.5|203075.5|203227.2|203077.2|203224.4|203074.4|26
1632888300000|2021-09-29 04:05:00|203225.8|203075.8|203220.9|203070.9|203227.9|203077.9|203220.9|203070.9|15
1632888310000|2021-09-29 04:05:10|203220.4|203070.4|203217.3|203067.3|203221|203071|203217.1|203067.1|27
1632888320000|2021-09-29 04:05:20|203216.1|203066.1|203218.6|203068.6|203221|203071|203216.1|203066.1|27
1632888330000|2021-09-29 04:05:30|203218.8|203068.8|203206.2|203056.2|203221.3|203071.3|203202.4|203052.4|27
1632888340000|2021-09-29 04:05:40|203205.8|203055.8|203207.2|203057.2|203207.9|203057.9|203205.7|203055.7|19
1632888350000|2021-09-29 04:05:50|203207.3|203057.3|203206.4|203056.4|203209.6|203059.6|203204.9|203054.9|23
1632888360000|2021-09-29 04:06:00|203207.1|203057.1|203209.4|203059.4|203211.4|203061.4|203206.9|203056.9|19
1632888370000|2021-09-29 04:06:10|203210.1|203060.1|203209|203059|203210.4|203060.4|203208.1|203058.1|21
1632888380000|2021-09-29 04:06:20|203209.3|203059.3|203211.3|203061.3|203211.3|203061.3|203209.1|203059.1|11
1632888390000|2021-09-29 04:06:30|203211.1|203061.1|203208.6|203058.6|203211.1|203061.1|203202.8|203052.8|23
1632888400000|2021-09-29 04:06:40|203208.8|203058.8|203203|203053|203209.4|203059.4|203200.1|203050.1|19
1632888410000|2021-09-29 04:06:50|203202.7|203052.7|203204.6|203054.6|203205.7|203055.7|203202.7|203052.7|19
1632888420000|2021-09-29 04:07:00|203204.5|203054.5|203219.8|203069.8|203220.4|203070.4|203204.3|203054.3|26
1632888430000|2021-09-29 04:07:10|203223.4|203073.4|203223.2|203073.2|203228.8|203078.8|203219.7|203069.7|31
1632888440000|2021-09-29 04:07:20|203222.9|203072.9|203220.6|203070.6|203224.2|203074.2|203216.1|203066.1|27
1632888450000|2021-09-29 04:07:30|203221|203071|203219.6|203069.6|203221.6|203071.6|203217.6|203067.6|22
1632888460000|2021-09-29 04:07:40|203219.5|203069.5|203204.4|203054.4|203219.5|203069.5|203195.5|203045.5|21
1632888470000|2021-09-29 04:07:50|203206.3|203056.3|203204.4|203054.4|203206.3|203056.3|203201.1|203051.1|22
1632888480000|2021-09-29 04:08:00|203204.9|203054.9|203204.2|203054.2|203206.6|203056.6|203201.6|203051.6|19
1632888490000|2021-09-29 04:08:10|203205.4|203055.4|203205.7|203055.7|203206.7|203056.7|203205.4|203055.4|16
1632888500000|2021-09-29 04:08:20|203206.2|203056.2|203204|203054|203206.4|203056.4|203202.2|203052.2|17
1632888510000|2021-09-29 04:08:30|203204.9|203054.9|203205|203055|203205.1|203055.1|203204.3|203054.3|11
1632888520000|2021-09-29 04:08:40|203206.2|203056.2|203204|203054|203206.3|203056.3|203201.6|203051.6|16
1632888530000|2021-09-29 04:08:50|203204.1|203054.1|203225.6|203075.6|203228.6|203078.6|203202.5|203052.5|23
1632888540000|2021-09-29 04:09:00|203226.5|203076.5|203222.9|203072.9|203226.5|203076.5|203220.2|203070.2|24
1632888550000|2021-09-29 04:09:10|203222.7|203072.7|203221.8|203071.8|203223.1|203073.1|203220.8|203070.8|15
1632888560000|2021-09-29 04:09:20|203221.9|203071.9|203222.5|203072.5|203222.8|203072.8|203218.1|203068.1|21
1632888570000|2021-09-29 04:09:30|203222.3|203072.3|203219.8|203069.8|203222.3|203072.3|203218.2|203068.2|17
1632888580000|2021-09-29 04:09:40|203220.5|203070.5|203209.5|203059.5|203221.5|203071.5|203203.7|203053.7|24
1632888590000|2021-09-29 04:09:50|203208.8|203058.8|203208.4|203058.4|203209.6|203059.6|203207.1|203057.1|16
1632888600000|2021-09-29 04:10:00|203208.9|203058.9|203221.1|203071.1|203222.1|203072.1|203206.1|203056.1|24
1632888610000|2021-09-29 04:10:10|203219.6|203069.6|203222.9|203072.9|203225.1|203075.1|203219.4|203069.4|25
1632888620000|2021-09-29 04:10:20|203207|203057|203210.5|203060.5|203211.3|203061.3|203204.3|203054.3|22
1632888630000|2021-09-29 04:10:30|203211|203061|203209.8|203059.8|203211.3|203061.3|203207.7|203057.7|26
1632888640000|2021-09-29 04:10:40|203210|203060|203204.5|203054.5|203210|203060|203204.5|203054.5|22
1632888650000|2021-09-29 04:10:50|203204.2|203054.2|203209.2|203059.2|203209.4|203059.4|203203.7|203053.7|17
1632888660000|2021-09-29 04:11:00|203209|203059|203210.1|203060.1|203211.6|203061.6|203208.1|203058.1|22
1632888670000|2021-09-29 04:11:10|203210.3|203060.3|203206.1|203056.1|203210.6|203060.6|203206.1|203056.1|14
1632888680000|2021-09-29 04:11:20|203208.1|203058.1|203219.9|203069.9|203220|203070|203205.6|203055.6|27
1632888690000|2021-09-29 04:11:30|203219.5|203069.5|203222.9|203072.9|203224.3|203074.3|203219.4|203069.4|27
1632888700000|2021-09-29 04:11:40|203223.4|203073.4|203228|203078|203230.3|203080.3|203223.4|203073.4|25
1632888710000|2021-09-29 04:11:50|203226.2|203076.2|203226.7|203076.7|203227.9|203077.9|203225.6|203075.6|20
1632888720000|2021-09-29 04:12:00|203226.6|203076.6|203223.4|203073.4|203226.6|203076.6|203223.1|203073.1|18
1632888730000|2021-09-29 04:12:10|203223.5|203073.5|203223.1|203073.1|203226.4|203076.4|203222.1|203072.1|17
1632888740000|2021-09-29 04:12:20|203222.8|203072.8|203217.7|203067.7|203223|203073|203212.2|203062.2|25
1632888750000|2021-09-29 04:12:30|203217.5|203067.5|203216.4|203066.4|203218.2|203068.2|203215.6|203065.6|27
1632888760000|2021-09-29 04:12:40|203216.2|203066.2|203215.7|203065.7|203217.1|203067.1|203214.1|203064.1|19
1632888770000|2021-09-29 04:12:50|203216.1|203066.1|203205.8|203055.8|203217.1|203067.1|203202.1|203052.1|22
1632888780000|2021-09-29 04:13:00|203205.9|203055.9|203205.3|203055.3|203206.1|203056.1|203204.2|203054.2|16
1632888790000|2021-09-29 04:13:10|203203.5|203053.5|203207.9|203057.9|203210.1|203060.1|203201.2|203051.2|22
1632888800000|2021-09-29 04:13:20|203207.5|203057.5|203208.1|203058.1|203208.7|203058.7|203206.3|203056.3|19
1632888810000|2021-09-29 04:13:30|203207.8|203057.8|203211|203061|203211.5|203061.5|203204.5|203054.5|18
1632888820000|2021-09-29 04:13:40|203211.4|203061.4|203224.6|203074.6|203233.3|203083.3|203211.4|203061.4|22
1632888830000|2021-09-29 04:13:50|203224.4|203074.4|203224.6|203074.6|203224.6|203074.6|203223.6|203073.6|16
1632888840000|2021-09-29 04:14:00|203225|203075|203232.2|203082.2|203234|203084|203221.2|203071.2|25
1632888850000|2021-09-29 04:14:10|203232.4|203082.4|203233.4|203083.4|203236.4|203086.4|203230.6|203080.6|18
1632888860000|2021-09-29 04:14:20|203232.4|203082.4|203234|203084|203235.1|203085.1|203231.3|203081.3|12
1632888870000|2021-09-29 04:14:30|203234.2|203084.2|203234.5|203084.5|203234.6|203084.6|203232.2|203082.2|19
1632888880000|2021-09-29 04:14:40|203235.1|203085.1|203236.5|203086.5|203239.3|203089.3|203231.9|203081.9|31
1632888890000|2021-09-29 04:14:50|203235.7|203085.7|203234|203084|203237.3|203087.3|203232.2|203082.2|30
1632888900000|2021-09-29 04:15:00|203233.8|203083.8|203239.4|203089.4|203239.4|203089.4|203232.6|203082.6|24
1632888910000|2021-09-29 04:15:10|203238.6|203088.6|203236.8|203086.8|203241.8|203091.8|203235.2|203085.2|33
1632888920000|2021-09-29 04:15:20|203236.4|203086.4|203231.5|203081.5|203236.5|203086.5|203229.5|203079.5|20
1632888930000|2021-09-29 04:15:30|203233.5|203083.5|203234.6|203084.6|203235.7|203085.7|203227.7|203077.7|20
1632888940000|2021-09-29 04:15:40|203233.7|203083.7|203237.8|203087.8|203238.3|203088.3|203233|203083|24
1632888950000|2021-09-29 04:15:50|203237.6|203087.6|203237|203087|203238.2|203088.2|203236.6|203086.6|21
1632888960000|2021-09-29 04:16:00|203238.4|203088.4|203236.4|203086.4|203238.5|203088.5|203232.9|203082.9|26
1632888970000|2021-09-29 04:16:10|203235.1|203085.1|203222.2|203072.2|203235.1|203085.1|203220.9|203070.9|29
1632888980000|2021-09-29 04:16:20|203221.4|203071.4|203224.2|203074.2|203227.1|203077.1|203221.4|203071.4|14
1632888990000|2021-09-29 04:16:30|203223.6|203073.6|203225|203075|203225|203075|203222.2|203072.2|22
1632889000000|2021-09-29 04:16:40|203224.5|203074.5|203222.1|203072.1|203225|203075|203222.1|203072.1|13
1632889010000|2021-09-29 04:16:50|203223|203073|203222.8|203072.8|203224.4|203074.4|203221.5|203071.5|10
1632889020000|2021-09-29 04:17:00|203223.1|203073.1|203223.9|203073.9|203225.1|203075.1|203213|203063|29
1632889030000|2021-09-29 04:17:10|203223.4|203073.4|203221.6|203071.6|203225.1|203075.1|203221.6|203071.6|23
1632889040000|2021-09-29 04:17:20|203221.5|203071.5|203220.9|203070.9|203223.5|203073.5|203219.6|203069.6|18
1632889050000|2021-09-29 04:17:30|203221.9|203071.9|203222.8|203072.8|203224.7|203074.7|203221.9|203071.9|16
1632889060000|2021-09-29 04:17:40|203222.6|203072.6|203229.4|203079.4|203233|203083|203222.3|203072.3|20
1632889070000|2021-09-29 04:17:50|203228.9|203078.9|203230.7|203080.7|203232.8|203082.8|203227.4|203077.4|22
1632889080000|2021-09-29 04:18:00|203233.4|203083.4|203228.6|203078.6|203233.4|203083.4|203226.2|203076.2|20
1632889090000|2021-09-29 04:18:10|203228.9|203078.9|203235.1|203085.1|203235.1|203085.1|203228.1|203078.1|20
1632889100000|2021-09-29 04:18:20|203233.6|203083.6|203225.3|203075.3|203234.2|203084.2|203224.8|203074.8|29
1632889110000|2021-09-29 04:18:30|203225.4|203075.4|203227.5|203077.5|203231|203081|203225.4|203075.4|19
1632889120000|2021-09-29 04:18:40|203227.6|203077.6|203225.6|203075.6|203227.6|203077.6|203225.3|203075.3|17
1632889130000|2021-09-29 04:18:50|203225.7|203075.7|203225.4|203075.4|203226.9|203076.9|203224|203074|18
1632889140000|2021-09-29 04:19:00|203225.3|203075.3|203226.7|203076.7|203229.8|203079.8|203203.4|203053.4|30
1632889150000|2021-09-29 04:19:10|203226.5|203076.5|203225.6|203075.6|203228.5|203078.5|203223.5|203073.5|21
1632889160000|2021-09-29 04:19:20|203225.3|203075.3|203225|203075|203225.8|203075.8|203223|203073|20
1632889170000|2021-09-29 04:19:30|203225.1|203075.1|203224.5|203074.5|203226.3|203076.3|203223.3|203073.3|23
1632889180000|2021-09-29 04:19:40|203225.2|203075.2|203224.5|203074.5|203230.3|203080.3|203223.6|203073.6|22
1632889190000|2021-09-29 04:19:50|203225.3|203075.3|203225.2|203075.2|203225.9|203075.9|203223.5|203073.5|22
1632889200000|2021-09-29 04:20:00|203225|203075|203222.1|203072.1|203225.5|203075.5|203221.3|203071.3|17
1632889210000|2021-09-29 04:20:10|203222.4|203072.4|203220.8|203070.8|203223.4|203073.4|203217.9|203067.9|18
1632889220000|2021-09-29 04:20:20|203220.5|203070.5|203226.1|203076.1|203234.5|203084.5|203220.5|203070.5|33
1632889230000|2021-09-29 04:20:30|203228.4|203078.4|203229.7|203079.7|203236|203086|203226|203076|32
1632889240000|2021-09-29 04:20:40|203231.7|203081.7|203224.1|203074.1|203232|203082|203223.9|203073.9|31
1632889250000|2021-09-29 04:20:50|203225.1|203075.1|203223.9|203073.9|203226.1|203076.1|203220.9|203070.9|26
1632889260000|2021-09-29 04:21:00|203224|203074|203227.4|203077.4|203233.7|203083.7|203224|203074|29
1632889270000|2021-09-29 04:21:10|203227.5|203077.5|203223.7|203073.7|203227.6|203077.6|203223.7|203073.7|21
1632889280000|2021-09-29 04:21:20|203223.6|203073.6|203223.8|203073.8|203224.6|203074.6|203221.3|203071.3|21
1632889290000|2021-09-29 04:21:30|203222.7|203072.7|203222.4|203072.4|203223.5|203073.5|203219.8|203069.8|21
1632889300000|2021-09-29 04:21:40|203222.2|203072.2|203224.7|203074.7|203226.2|203076.2|203220.2|203070.2|21
1632889310000|2021-09-29 04:21:50|203225.2|203075.2|203224.3|203074.3|203225.2|203075.2|203223.2|203073.2|20
1632889320000|2021-09-29 04:22:00|203224.2|203074.2|203228.6|203078.6|203228.6|203078.6|203223.3|203073.3|22
1632889330000|2021-09-29 04:22:10|203228.5|203078.5|203228.4|203078.4|203234.2|203084.2|203227.3|203077.3|24
1632889340000|2021-09-29 04:22:20|203228.3|203078.3|203228.2|203078.2|203229|203079|203227.5|203077.5|16
1632889350000|2021-09-29 04:22:30|203227.7|203077.7|203229.9|203079.9|203229.9|203079.9|203227.5|203077.5|14
1632889360000|2021-09-29 04:22:40|203229.1|203079.1|203228.1|203078.1|203230.8|203080.8|203227.4|203077.4|15
1632889370000|2021-09-29 04:22:50|203228.3|203078.3|203225.5|203075.5|203228.6|203078.6|203224.1|203074.1|21
1632889380000|2021-09-29 04:23:00|203226.1|203076.1|203226.9|203076.9|203226.9|203076.9|203224.7|203074.7|17
1632889390000|2021-09-29 04:23:10|203226.7|203076.7|203227.3|203077.3|203228.5|203078.5|203226.7|203076.7|12
1632889400000|2021-09-29 04:23:20|203226.8|203076.8|203228|203078|203228.7|203078.7|203226.7|203076.7|17
1632889410000|2021-09-29 04:23:30|203228.3|203078.3|203227.7|203077.7|203231.3|203081.3|203226.8|203076.8|22
1632889420000|2021-09-29 04:23:40|203227.6|203077.6|203227.5|203077.5|203228.3|203078.3|203227.4|203077.4|18
1632889430000|2021-09-29 04:23:50|203227.3|203077.3|203232.2|203082.2|203232.2|203082.2|203227|203077|18
1632889440000|2021-09-29 04:24:00|203231.6|203081.6|203233.8|203083.8|203233.8|203083.8|203227.2|203077.2|33
1632889450000|2021-09-29 04:24:10|203230.4|203080.4|203228.8|203078.8|203230.9|203080.9|203227|203077|30
1632889460000|2021-09-29 04:24:20|203229.5|203079.5|203228.5|203078.5|203231.6|203081.6|203226.9|203076.9|24
1632889470000|2021-09-29 04:24:30|203228.2|203078.2|203226.9|203076.9|203228.7|203078.7|203222.2|203072.2|21
1632889480000|2021-09-29 04:24:40|203226.1|203076.1|203221|203071|203226.1|203076.1|203219.3|203069.3|24
1632889490000|2021-09-29 04:24:50|203222|203072|203223.7|203073.7|203223.7|203073.7|203219.8|203069.8|14
1632889500000|2021-09-29 04:25:00|203223.9|203073.9|203219.9|203069.9|203225.1|203075.1|203216.8|203066.8|22
1632889510000|2021-09-29 04:25:10|203219.3|203069.3|203218.9|203068.9|203220.3|203070.3|203217|203067|23
1632889520000|2021-09-29 04:25:20|203219.3|203069.3|203218.7|203068.7|203219.9|203069.9|203218.7|203068.7|9
1632889530000|2021-09-29 04:25:30|203218.8|203068.8|203217.6|203067.6|203218.8|203068.8|203215.2|203065.2|26
1632889540000|2021-09-29 04:25:40|203217.5|203067.5|203203.6|203053.6|203218.2|203068.2|203202.8|203052.8|27
1632889550000|2021-09-29 04:25:50|203203.5|203053.5|203207.6|203057.6|203207.6|203057.6|203200.9|203050.9|22
1632889560000|2021-09-29 04:26:00|203207.3|203057.3|203208.7|203058.7|203210.4|203060.4|203207.3|203057.3|24
1632889570000|2021-09-29 04:26:10|203209.1|203059.1|203222.2|203072.2|203224.2|203074.2|203209.1|203059.1|19
1632889580000|2021-09-29 04:26:20|203221.7|203071.7|203224.3|203074.3|203225.2|203075.2|203221.6|203071.6|15
1632889590000|2021-09-29 04:26:30|203224.4|203074.4|203215.5|203065.5|203224.4|203074.4|203214.6|203064.6|15
1632889600000|2021-09-29 04:26:40|203217.5|203067.5|203217.5|203067.5|203218.2|203068.2|203216|203066|18
1632889610000|2021-09-29 04:26:50|203218.1|203068.1|203219.1|203069.1|203221.4|203071.4|203215.5|203065.5|19
1632889620000|2021-09-29 04:27:00|203218.6|203068.6|203220|203070|203224.8|203074.8|203218.6|203068.6|18
1632889630000|2021-09-29 04:27:10|203221.2|203071.2|203218.6|203068.6|203222.3|203072.3|203218.6|203068.6|16
1632889640000|2021-09-29 04:27:20|203218.8|203068.8|203218.8|203068.8|203221.9|203071.9|203216.6|203066.6|19
1632889650000|2021-09-29 04:27:30|203218.9|203068.9|203220.2|203070.2|203222|203072|203215.6|203065.6|22
1632889660000|2021-09-29 04:27:40|203221.2|203071.2|203224.2|203074.2|203227.4|203077.4|203218|203068|22
1632889670000|2021-09-29 04:27:50|203222.8|203072.8|203225.1|203075.1|203228.1|203078.1|203221.9|203071.9|23
1632889680000|2021-09-29 04:28:00|203224.6|203074.6|203234.6|203084.6|203237|203087|203224.6|203074.6|29
1632889690000|2021-09-29 04:28:10|203234.8|203084.8|203231|203081|203234.8|203084.8|203229.3|203079.3|24
1632889700000|2021-09-29 04:28:20|203231.2|203081.2|203228.7|203078.7|203234.3|203084.3|203227.9|203077.9|21
1632889710000|2021-09-29 04:28:30|203229.7|203079.7|203227.7|203077.7|203234.3|203084.3|203227.7|203077.7|25
1632889720000|2021-09-29 04:28:40|203228.5|203078.5|203232|203082|203232.9|203082.9|203228.5|203078.5|22
1632889730000|2021-09-29 04:28:50|203234.6|203084.6|203230|203080|203236.2|203086.2|203229.9|203079.9|25
1632889740000|2021-09-29 04:29:00|203231|203081|203226|203076|203231|203081|203223.6|203073.6|24
1632889750000|2021-09-29 04:29:10|203225|203075|203229.7|203079.7|203229.7|203079.7|203223.8|203073.8|25
1632889760000|2021-09-29 04:29:20|203229.6|203079.6|203228.8|203078.8|203231.3|203081.3|203226.8|203076.8|28
1632889770000|2021-09-29 04:29:30|203230.7|203080.7|203232.9|203082.9|203232.9|203082.9|203228.9|203078.9|28
1632889780000|2021-09-29 04:29:40|203232.6|203082.6|203230.4|203080.4|203233.2|203083.2|203229|203079|19
1632889790000|2021-09-29 04:29:50|203230.5|203080.5|203231.4|203081.4|203232.1|203082.1|203230.2|203080.2|15
1632889800000|2021-09-29 04:30:00|203231.6|203081.6|203231|203081|203234.1|203084.1|203227.9|203077.9|33
1632889810000|2021-09-29 04:30:10|203230.8|203080.8|203234.2|203084.2|203235|203085|203230.8|203080.8|15
1632889820000|2021-09-29 04:30:20|203233.8|203083.8|203238.7|203088.7|203238.9|203088.9|203233.8|203083.8|22
1632889830000|2021-09-29 04:30:30|203238.5|203088.5|203239.5|203089.5|203240.4|203090.4|203235.8|203085.8|19
1632889840000|2021-09-29 04:30:40|203239|203089|203238.5|203088.5|203239.2|203089.2|203233.4|203083.4|14
1632889850000|2021-09-29 04:30:50|203239.4|203089.4|203237.2|203087.2|203240.1|203090.1|203236.2|203086.2|19
1632889860000|2021-09-29 04:31:00|203237.1|203087.1|203238.1|203088.1|203238.8|203088.8|203236.2|203086.2|12
1632889870000|2021-09-29 04:31:10|203238.6|203088.6|203239.6|203089.6|203240|203090|203238.6|203088.6|21
1632889880000|2021-09-29 04:31:20|203237.2|203087.2|203238.5|203088.5|203238.5|203088.5|203236.5|203086.5|20
1632889890000|2021-09-29 04:31:30|203238.1|203088.1|203240.1|203090.1|203240.1|203090.1|203237.8|203087.8|13
1632889900000|2021-09-29 04:31:40|203241.1|203091.1|203239.2|203089.2|203241.6|203091.6|203237.8|203087.8|16
1632889910000|2021-09-29 04:31:50|203239.4|203089.4|203239.5|203089.5|203240|203090|203238.9|203088.9|12
1632889920000|2021-09-29 04:32:00|203239.2|203089.2|203241.8|203091.8|203245.3|203095.3|203239.2|203089.2|15
1632889930000|2021-09-29 04:32:10|203242.1|203092.1|203238.3|203088.3|203242.2|203092.2|203233.7|203083.7|26
1632889940000|2021-09-29 04:32:20|203238|203088|203232.6|203082.6|203238|203088|203229.5|203079.5|27
1632889950000|2021-09-29 04:32:30|203233.5|203083.5|203231.1|203081.1|203233.5|203083.5|203230.6|203080.6|22
1632889960000|2021-09-29 04:32:40|203231|203081|203232.5|203082.5|203232.8|203082.8|203230.9|203080.9|18
1632889970000|2021-09-29 04:32:50|203232|203082|203231.8|203081.8|203233.8|203083.8|203229.4|203079.4|23
1632889980000|2021-09-29 04:33:00|203231.7|203081.7|203230.2|203080.2|203231.7|203081.7|203227.7|203077.7|21
1632889990000|2021-09-29 04:33:10|203230|203080|203234.3|203084.3|203234.3|203084.3|203229.7|203079.7|22
1632890000000|2021-09-29 04:33:20|203234.8|203084.8|203234.6|203084.6|203234.8|203084.8|203233.7|203083.7|18
1632890010000|2021-09-29 04:33:30|203234.9|203084.9|203232|203082|203235.1|203085.1|203231.4|203081.4|13
1632890020000|2021-09-29 04:33:40|203233|203083|203231.4|203081.4|203233.1|203083.1|203230.1|203080.1|17
1632890030000|2021-09-29 04:33:50|203229.8|203079.8|203232|203082|203232|203082|203229.8|203079.8|12
1632890040000|2021-09-29 04:34:00|203231.5|203081.5|203235|203085|203237|203087|203231.5|203081.5|25
1632890050000|2021-09-29 04:34:10|203234.8|203084.8|203232.1|203082.1|203234.8|203084.8|203230.9|203080.9|19
1632890060000|2021-09-29 04:34:20|203232.8|203082.8|203234.5|203084.5|203234.5|203084.5|203231.7|203081.7|17
1632890070000|2021-09-29 04:34:30|203234.6|203084.6|203234.6|203084.6|203235|203085|203234.3|203084.3|14
1632890080000|2021-09-29 04:34:40|203235.1|203085.1|203234.7|203084.7|203237.3|203087.3|203232.2|203082.2|18
1632890090000|2021-09-29 04:34:50|203234.8|203084.8|203234.8|203084.8|203237.7|203087.7|203233.3|203083.3|16
1632890100000|2021-09-29 04:35:00|203235.3|203085.3|203231.9|203081.9|203235.3|203085.3|203229.3|203079.3|25
1632890110000|2021-09-29 04:35:10|203232.1|203082.1|203232.3|203082.3|203234.6|203084.6|203231.7|203081.7|11
1632890120000|2021-09-29 04:35:20|203232.9|203082.9|203232.1|203082.1|203234.2|203084.2|203232.1|203082.1|13
1632890130000|2021-09-29 04:35:30|203232.3|203082.3|203232.1|203082.1|203232.7|203082.7|203230.6|203080.6|11
1632890140000|2021-09-29 04:35:40|203232.2|203082.2|203231.3|203081.3|203232.2|203082.2|203230.9|203080.9|13
1632890150000|2021-09-29 04:35:50|203231.5|203081.5|203231.9|203081.9|203233.2|203083.2|203231.5|203081.5|14
1632890160000|2021-09-29 04:36:00|203232.4|203082.4|203235.3|203085.3|203235.3|203085.3|203232.1|203082.1|21
1632890170000|2021-09-29 04:36:10|203235.5|203085.5|203241.1|203091.1|203242.8|203092.8|203235.3|203085.3|27
1632890180000|2021-09-29 04:36:20|203241|203091|203240.5|203090.5|203241.4|203091.4|203238.9|203088.9|21
1632890190000|2021-09-29 04:36:30|203240.3|203090.3|203236.5|203086.5|203240.3|203090.3|203236.4|203086.4|14
1632890200000|2021-09-29 04:36:40|203237.1|203087.1|203237.2|203087.2|203238.8|203088.8|203236.6|203086.6|21
1632890210000|2021-09-29 04:36:50|203237.4|203087.4|203239.5|203089.5|203240.4|203090.4|203237.2|203087.2|15
1632890220000|2021-09-29 04:37:00|203239.4|203089.4|203239.2|203089.2|203243|203093|203233.6|203083.6|23
1632890230000|2021-09-29 04:37:10|203239.5|203089.5|203240|203090|203242.5|203092.5|203238.4|203088.4|24
1632890240000|2021-09-29 04:37:20|203239.8|203089.8|203242.4|203092.4|203244.7|203094.7|203238.8|203088.8|21
1632890250000|2021-09-29 04:37:30|203242.6|203092.6|203239.1|203089.1|203242.6|203092.6|203239|203089|17
1632890260000|2021-09-29 04:37:40|203239.9|203089.9|203240.6|203090.6|203241|203091|203239.6|203089.6|17
1632890270000|2021-09-29 04:37:50|203240.7|203090.7|203239.5|203089.5|203240.7|203090.7|203238|203088|19
1632890280000|2021-09-29 04:38:00|203238.5|203088.5|203239.1|203089.1|203240|203090|203237.3|203087.3|20
1632890290000|2021-09-29 04:38:10|203238.8|203088.8|203238.5|203088.5|203238.9|203088.9|203236.1|203086.1|19
1632890300000|2021-09-29 04:38:20|203238|203088|203235.6|203085.6|203238|203088|203235.6|203085.6|14
1632890310000|2021-09-29 04:38:30|203235.8|203085.8|203236|203086|203237.2|203087.2|203235.8|203085.8|20
1632890320000|2021-09-29 04:38:40|203237.5|203087.5|203234.9|203084.9|203237.5|203087.5|203234.4|203084.4|20
1632890330000|2021-09-29 04:38:50|203236.7|203086.7|203235.9|203085.9|203237.7|203087.7|203234.7|203084.7|18
1632890340000|2021-09-29 04:39:00|203235.1|203085.1|203234.1|203084.1|203236.3|203086.3|203234.1|203084.1|21
1632890350000|2021-09-29 04:39:10|203234.4|203084.4|203228.1|203078.1|203234.4|203084.4|203224.5|203074.5|27
1632890360000|2021-09-29 04:39:20|203227.9|203077.9|203233.2|203083.2|203233.2|203083.2|203225.2|203075.2|28
1632890370000|2021-09-29 04:39:30|203233.1|203083.1|203236.2|203086.2|203241.4|203091.4|203233.1|203083.1|31
1632890380000|2021-09-29 04:39:40|203236.3|203086.3|203240|203090|203241.5|203091.5|203236.3|203086.3|21
1632890390000|2021-09-29 04:39:50|203240.4|203090.4|203234.3|203084.3|203240.4|203090.4|203234.3|203084.3|22
1632890400000|2021-09-29 04:40:00|203234.2|203084.2|203230.8|203080.8|203234.2|203084.2|203222.8|203072.8|28
1632890410000|2021-09-29 04:40:10|203231.5|203081.5|203229.8|203079.8|203231.9|203081.9|203225.8|203075.8|30
1632890420000|2021-09-29 04:40:20|203230.9|203080.9|203231|203081|203231.9|203081.9|203225.7|203075.7|27
1632890430000|2021-09-29 04:40:30|203231.1|203081.1|203226.3|203076.3|203231.5|203081.5|203226.1|203076.1|23
1632890440000|2021-09-29 04:40:40|203226.8|203076.8|203229.8|203079.8|203229.8|203079.8|203226.7|203076.7|23
1632890450000|2021-09-29 04:40:50|203229.7|203079.7|203234.4|203084.4|203238.1|203088.1|203229.4|203079.4|27
1632890460000|2021-09-29 04:41:00|203234.3|203084.3|203229.9|203079.9|203236.6|203086.6|203229.9|203079.9|21
1632890470000|2021-09-29 04:41:10|203230.2|203080.2|203233.6|203083.6|203233.6|203083.6|203229.1|203079.1|22
1632890480000|2021-09-29 04:41:20|203233.7|203083.7|203232.6|203082.6|203234|203084|203231.7|203081.7|19
1632890490000|2021-09-29 04:41:30|203232.7|203082.7|203232.2|203082.2|203233.7|203083.7|203231.4|203081.4|13
1632890500000|2021-09-29 04:41:40|203232.3|203082.3|203239.6|203089.6|203241.4|203091.4|203232.2|203082.2|26
1632890510000|2021-09-29 04:41:50|203238.7|203088.7|203234.6|203084.6|203240|203090|203233.7|203083.7|26
1632890520000|2021-09-29 04:42:00|203234.7|203084.7|203233.9|203083.9|203235.9|203085.9|203232.1|203082.1|15
1632890530000|2021-09-29 04:42:10|203233.3|203083.3|203238.1|203088.1|203238.1|203088.1|203233|203083|25
1632890540000|2021-09-29 04:42:20|203238.3|203088.3|203239.1|203089.1|203239.4|203089.4|203235.9|203085.9|31
1632890550000|2021-09-29 04:42:30|203237.8|203087.8|203235.6|203085.6|203237.9|203087.9|203235.1|203085.1|19
1632890560000|2021-09-29 04:42:40|203234.7|203084.7|203236.1|203086.1|203238|203088|203234.7|203084.7|24
1632890570000|2021-09-29 04:42:50|203236.2|203086.2|203234.3|203084.3|203236.2|203086.2|203234.3|203084.3|12
1632890580000|2021-09-29 04:43:00|203233.8|203083.8|203232.8|203082.8|203233.9|203083.9|203231|203081|27
1632890590000|2021-09-29 04:43:10|203232.9|203082.9|203233.7|203083.7|203235.7|203085.7|203232.9|203082.9|20
1632890600000|2021-09-29 04:43:20|203233.8|203083.8|203234.4|203084.4|203234.6|203084.6|203233.7|203083.7|18
1632890610000|2021-09-29 04:43:30|203234.5|203084.5|203232.7|203082.7|203234.7|203084.7|203230.7|203080.7|13
1632890620000|2021-09-29 04:43:40|203232.5|203082.5|203238.1|203088.1|203238.1|203088.1|203232|203082|19
1632890630000|2021-09-29 04:43:50|203237.3|203087.3|203239.7|203089.7|203239.7|203089.7|203237.2|203087.2|16
1632890640000|2021-09-29 04:44:00|203239.6|203089.6|203237.1|203087.1|203240.1|203090.1|203234.2|203084.2|26
1632890650000|2021-09-29 04:44:10|203237.2|203087.2|203237.8|203087.8|203238.5|203088.5|203237.2|203087.2|23
1632890660000|2021-09-29 04:44:20|203238.8|203088.8|203237|203087|203238.8|203088.8|203234.8|203084.8|17
1632890670000|2021-09-29 04:44:30|203236.3|203086.3|203237.9|203087.9|203238.9|203088.9|203235.4|203085.4|23
1632890680000|2021-09-29 04:44:40|203238|203088|203234.7|203084.7|203238.9|203088.9|203234.7|203084.7|24
1632890690000|2021-09-29 04:44:50|203234.5|203084.5|203234.2|203084.2|203234.5|203084.5|203233.7|203083.7|16
1632890700000|2021-09-29 04:45:00|203235.6|203085.6|203231.2|203081.2|203237.1|203087.1|203231.2|203081.2|19
1632890710000|2021-09-29 04:45:10|203230.9|203080.9|203227.8|203077.8|203231.2|203081.2|203227|203077|16
1632890720000|2021-09-29 04:45:20|203227.9|203077.9|203231.5|203081.5|203231.6|203081.6|203227.9|203077.9|18
1632890730000|2021-09-29 04:45:30|203231.7|203081.7|203227.5|203077.5|203231.9|203081.9|203224.4|203074.4|25
1632890740000|2021-09-29 04:45:40|203226.8|203076.8|203224.4|203074.4|203231.9|203081.9|203223.2|203073.2|27
1632890750000|2021-09-29 04:45:50|203225|203075|203225.1|203075.1|203226.5|203076.5|203223|203073|20
1632890760000|2021-09-29 04:46:00|203225.2|203075.2|203231.6|203081.6|203232.7|203082.7|203224.6|203074.6|25
1632890770000|2021-09-29 04:46:10|203231.8|203081.8|203224.4|203074.4|203232.5|203082.5|203222.4|203072.4|20
1632890780000|2021-09-29 04:46:20|203223|203073|203224.2|203074.2|203225.1|203075.1|203223|203073|20
1632890790000|2021-09-29 04:46:30|203225.1|203075.1|203225|203075|203230|203080|203222.5|203072.5|22
1632890800000|2021-09-29 04:46:40|203224.6|203074.6|203224.9|203074.9|203224.9|203074.9|203224.3|203074.3|12
1632890810000|2021-09-29 04:46:50|203225.3|203075.3|203227.9|203077.9|203228.4|203078.4|203222.3|203072.3|19
1632890820000|2021-09-29 04:47:00|203228.3|203078.3|203235.2|203085.2|203235.2|203085.2|203226.5|203076.5|24
1632890830000|2021-09-29 04:47:10|203232.9|203082.9|203230.3|203080.3|203233|203083|203228.8|203078.8|19
1632890840000|2021-09-29 04:47:20|203230.5|203080.5|203230.7|203080.7|203232.9|203082.9|203230.1|203080.1|17
1632890850000|2021-09-29 04:47:30|203230.8|203080.8|203228.7|203078.7|203230.8|203080.8|203226.4|203076.4|14
1632890860000|2021-09-29 04:47:40|203229.1|203079.1|203235.8|203085.8|203236.3|203086.3|203229.1|203079.1|21
1632890870000|2021-09-29 04:47:50|203235.7|203085.7|203235.9|203085.9|203236.7|203086.7|203234.7|203084.7|17
1632890880000|2021-09-29 04:48:00|203236.1|203086.1|203232.8|203082.8|203236.4|203086.4|203232.6|203082.6|12
1632890890000|2021-09-29 04:48:10|203233.3|203083.3|203235|203085|203235.4|203085.4|203233.3|203083.3|17
1632890900000|2021-09-29 04:48:20|203234.7|203084.7|203232.2|203082.2|203238.9|203088.9|203232.2|203082.2|22
1632890910000|2021-09-29 04:48:30|203233.1|203083.1|203236.8|203086.8|203238.5|203088.5|203233.1|203083.1|18
1632890920000|2021-09-29 04:48:40|203237|203087|203234.5|203084.5|203237.9|203087.9|203233.1|203083.1|16
1632890930000|2021-09-29 04:48:50|203234|203084|203239.5|203089.5|203239.5|203089.5|203234|203084|26
1632890940000|2021-09-29 04:49:00|203237.5|203087.5|203235.3|203085.3|203238|203088|203235|203085|25
1632890950000|2021-09-29 04:49:10|203235.7|203085.7|203235.2|203085.2|203236.2|203086.2|203234.3|203084.3|15
1632890960000|2021-09-29 04:49:20|203235.5|203085.5|203233.8|203083.8|203236.1|203086.1|203233.4|203083.4|14
1632890970000|2021-09-29 04:49:30|203233.6|203083.6|203234.7|203084.7|203235.4|203085.4|203233.6|203083.6|20
1632890980000|2021-09-29 04:49:40|203234.4|203084.4|203236.9|203086.9|203237.2|203087.2|203234.4|203084.4|19
1632890990000|2021-09-29 04:49:50|203235.9|203085.9|203234.2|203084.2|203238.4|203088.4|203233.4|203083.4|20
1632891000000|2021-09-29 04:50:00|203235.6|203085.6|203238.4|203088.4|203238.8|203088.8|203234.8|203084.8|32
1632891010000|2021-09-29 04:50:10|203237.2|203087.2|203235.4|203085.4|203238.5|203088.5|203235.2|203085.2|28
1632891020000|2021-09-29 04:50:20|203235.6|203085.6|203237.1|203087.1|203237.1|203087.1|203235.2|203085.2|18
1632891030000|2021-09-29 04:50:30|203237.6|203087.6|203240.8|203090.8|203242.3|203092.3|203237.6|203087.6|25
1632891040000|2021-09-29 04:50:40|203240.9|203090.9|203240.1|203090.1|203241.5|203091.5|203239.6|203089.6|17
1632891050000|2021-09-29 04:50:50|203239.4|203089.4|203238.7|203088.7|203240.4|203090.4|203237.2|203087.2|17
1632891060000|2021-09-29 04:51:00|203238.9|203088.9|203232.3|203082.3|203238.9|203088.9|203229.8|203079.8|24
1632891070000|2021-09-29 04:51:10|203232.2|203082.2|203236.8|203086.8|203238.3|203088.3|203229.8|203079.8|29
1632891080000|2021-09-29 04:51:20|203236.9|203086.9|203236.9|203086.9|203237.8|203087.8|203234.2|203084.2|22
1632891090000|2021-09-29 04:51:30|203237.1|203087.1|203237.3|203087.3|203238.6|203088.6|203236.4|203086.4|25
1632891100000|2021-09-29 04:51:40|203237.7|203087.7|203233.8|203083.8|203238.4|203088.4|203227.9|203077.9|25
1632891110000|2021-09-29 04:51:50|203232.8|203082.8|203232.2|203082.2|203233.8|203083.8|203230.3|203080.3|25
1632891120000|2021-09-29 04:52:00|203233.4|203083.4|203234.6|203084.6|203235.8|203085.8|203232.4|203082.4|19
1632891130000|2021-09-29 04:52:10|203235.3|203085.3|203238.7|203088.7|203238.7|203088.7|203234.7|203084.7|27
1632891140000|2021-09-29 04:52:20|203238.8|203088.8|203239.8|203089.8|203239.8|203089.8|203236.3|203086.3|29
1632891150000|2021-09-29 04:52:30|203239.2|203089.2|203237.7|203087.7|203239.9|203089.9|203237.3|203087.3|22
1632891160000|2021-09-29 04:52:40|203238.6|203088.6|203239.1|203089.1|203239.6|203089.6|203237.7|203087.7|18
1632891170000|2021-09-29 04:52:50|203238.9|203088.9|203236.1|203086.1|203239.2|203089.2|203235.8|203085.8|21
1632891180000|2021-09-29 04:53:00|203236.9|203086.9|203236.7|203086.7|203237.3|203087.3|203235.9|203085.9|18
1632891190000|2021-09-29 04:53:10|203237.1|203087.1|203232.6|203082.6|203237.3|203087.3|203231.2|203081.2|17
1632891200000|2021-09-29 04:53:20|203232.5|203082.5|203236.1|203086.1|203236.4|203086.4|203232.5|203082.5|12
1632891210000|2021-09-29 04:53:30|203235.7|203085.7|203234.5|203084.5|203236.7|203086.7|203232.3|203082.3|19
1632891220000|2021-09-29 04:53:40|203234.4|203084.4|203236.8|203086.8|203238.4|203088.4|203234.3|203084.3|14
1632891230000|2021-09-29 04:53:50|203237.1|203087.1|203235|203085|203238.4|203088.4|203234.8|203084.8|18
1632891240000|2021-09-29 04:54:00|203235.5|203085.5|203235.7|203085.7|203235.8|203085.8|203234.2|203084.2|15
1632891250000|2021-09-29 04:54:10|203235.9|203085.9|203236.9|203086.9|203238.2|203088.2|203235.9|203085.9|21
1632891260000|2021-09-29 04:54:20|203237.7|203087.7|203240|203090|203240.2|203090.2|203237.7|203087.7|21
1632891270000|2021-09-29 04:54:30|203239.8|203089.8|203238.1|203088.1|203239.8|203089.8|203235.2|203085.2|19
1632891280000|2021-09-29 04:54:40|203238|203088|203237.7|203087.7|203238.1|203088.1|203236.4|203086.4|22
1632891290000|2021-09-29 04:54:50|203237.2|203087.2|203228.5|203078.5|203237.4|203087.4|203222.2|203072.2|18
1632891300000|2021-09-29 04:55:00|203228.4|203078.4|203227.7|203077.7|203229.8|203079.8|203227.4|203077.4|19
1632891310000|2021-09-29 04:55:10|203227.8|203077.8|203235.1|203085.1|203235.1|203085.1|203227.3|203077.3|27
1632891320000|2021-09-29 04:55:20|203234.8|203084.8|203232.9|203082.9|203235.2|203085.2|203229.7|203079.7|22
1632891330000|2021-09-29 04:55:30|203233.3|203083.3|203232.8|203082.8|203233.3|203083.3|203232.2|203082.2|16
1632891340000|2021-09-29 04:55:40|203233.1|203083.1|203239|203089|203239|203089|203232.9|203082.9|24
1632891350000|2021-09-29 04:55:50|203237.9|203087.9|203237.2|203087.2|203238.8|203088.8|203235.9|203085.9|28
1632891360000|2021-09-29 04:56:00|203236.9|203086.9|203231.2|203081.2|203237.5|203087.5|203231.2|203081.2|25
1632891370000|2021-09-29 04:56:10|203232.5|203082.5|203228.8|203078.8|203233.9|203083.9|203228.4|203078.4|21
1632891380000|2021-09-29 04:56:20|203228.9|203078.9|203230.9|203080.9|203233.4|203083.4|203228.9|203078.9|24
1632891390000|2021-09-29 04:56:30|203230.7|203080.7|203230.4|203080.4|203231.2|203081.2|203229|203079|19
1632891400000|2021-09-29 04:56:40|203230.2|203080.2|203230.7|203080.7|203231|203081|203227.4|203077.4|23
1632891410000|2021-09-29 04:56:50|203230.9|203080.9|203234.9|203084.9|203239.5|203089.5|203229.8|203079.8|24
1632891420000|2021-09-29 04:57:00|203234.7|203084.7|203233.6|203083.6|203234.7|203084.7|203233.2|203083.2|12
1632891430000|2021-09-29 04:57:10|203233.3|203083.3|203228.5|203078.5|203234|203084|203227.6|203077.6|14
1632891440000|2021-09-29 04:57:20|203228.7|203078.7|203233.9|203083.9|203234.8|203084.8|203226.9|203076.9|28
1632891450000|2021-09-29 04:57:30|203233.3|203083.3|203231.8|203081.8|203233.7|203083.7|203229.1|203079.1|14
1632891460000|2021-09-29 04:57:40|203232.9|203082.9|203233.6|203083.6|203235.6|203085.6|203232.9|203082.9|22
1632891470000|2021-09-29 04:57:50|203233.7|203083.7|203234.4|203084.4|203234.9|203084.9|203233.7|203083.7|15
1632891480000|2021-09-29 04:58:00|203234.5|203084.5|203236.7|203086.7|203236.7|203086.7|203232.8|203082.8|21
1632891490000|2021-09-29 04:58:10|203235.9|203085.9|203233.8|203083.8|203235.9|203085.9|203233.7|203083.7|18
1632891500000|2021-09-29 04:58:20|203233.7|203083.7|203236.1|203086.1|203236.1|203086.1|203233.7|203083.7|11
1632891510000|2021-09-29 04:58:30|203236.4|203086.4|203233.7|203083.7|203237.1|203087.1|203233.4|203083.4|20
1632891520000|2021-09-29 04:58:40|203236.8|203086.8|203237.4|203087.4|203237.8|203087.8|203235.7|203085.7|23
1632891530000|2021-09-29 04:58:50|203237.5|203087.5|203235.1|203085.1|203237.5|203087.5|203234.6|203084.6|21
1632891540000|2021-09-29 04:59:00|203235.3|203085.3|203235.8|203085.8|203236.5|203086.5|203229.6|203079.6|20
1632891550000|2021-09-29 04:59:10|203235.1|203085.1|203237|203087|203238|203088|203235.1|203085.1|23
1632891560000|2021-09-29 04:59:20|203236.9|203086.9|203236.9|203086.9|203237.6|203087.6|203236.6|203086.6|22
1632891570000|2021-09-29 04:59:30|203237.2|203087.2|203235.3|203085.3|203238.8|203088.8|203235.3|203085.3|9
1632891580000|2021-09-29 04:59:40|203235.6|203085.6|203238.6|203088.6|203239.5|203089.5|203235.6|203085.6|21
1632891590000|2021-09-29 04:59:50|203238.4|203088.4|203235|203085|203239.2|203089.2|203235|203085|19
1632891600000|2021-09-29 05:00:00|203237.2|203087.2|203236.4|203086.4|203237.9|203087.9|203228.2|203078.2|31
1632891610000|2021-09-29 05:00:10|203236.3|203086.3|203236.4|203086.4|203237.7|203087.7|203235.8|203085.8|20
1632891620000|2021-09-29 05:00:20|203236.2|203086.2|203241.3|203091.3|203241.8|203091.8|203236.2|203086.2|19
1632891630000|2021-09-29 05:00:30|203241|203091|203241.6|203091.6|203243.1|203093.1|203240.6|203090.6|28
1632891640000|2021-09-29 05:00:40|203241|203091|203246.7|203096.7|203247|203097|203241|203091|23
1632891650000|2021-09-29 05:00:50|203246.2|203096.2|203240.3|203090.3|203246.2|203096.2|203239.4|203089.4|18
1632891660000|2021-09-29 05:01:00|203239.7|203089.7|203237|203087|203240|203090|203235.7|203085.7|24
1632891670000|2021-09-29 05:01:10|203237.7|203087.7|203241.4|203091.4|203241.4|203091.4|203236.4|203086.4|22
1632891680000|2021-09-29 05:01:20|203242|203092|203253.5|203103.5|203255.1|203105.1|203240.1|203090.1|27
1632891690000|2021-09-29 05:01:30|203253.3|203103.3|203244.7|203094.7|203253.7|203103.7|203243.4|203093.4|25
1632891700000|2021-09-29 05:01:40|203244.8|203094.8|203249.2|203099.2|203249.7|203099.7|203244.5|203094.5|16
1632891710000|2021-09-29 05:01:50|203248.6|203098.6|203244.2|203094.2|203250.7|203100.7|203243.6|203093.6|22
1632891720000|2021-09-29 05:02:00|203244.4|203094.4|203246.1|203096.1|203249|203099|203244.4|203094.4|27
1632891730000|2021-09-29 05:02:10|203245.6|203095.6|203236.6|203086.6|203246.7|203096.7|203233|203083|26
1632891740000|2021-09-29 05:02:20|203237.8|203087.8|203240.7|203090.7|203241.1|203091.1|203237.8|203087.8|26
1632891750000|2021-09-29 05:02:30|203241|203091|203244.8|203094.8|203245.2|203095.2|203241|203091|22
1632891760000|2021-09-29 05:02:40|203244.7|203094.7|203245.7|203095.7|203245.7|203095.7|203241.7|203091.7|18
1632891770000|2021-09-29 05:02:50|203245.6|203095.6|203246.1|203096.1|203246.9|203096.9|203243.7|203093.7|17
1632891780000|2021-09-29 05:03:00|203245.8|203095.8|203246.6|203096.6|203246.9|203096.9|203241.8|203091.8|19
1632891790000|2021-09-29 05:03:10|203245.9|203095.9|203242.4|203092.4|203246.6|203096.6|203241.6|203091.6|17
1632891800000|2021-09-29 05:03:20|203243.3|203093.3|203240.6|203090.6|203243.3|203093.3|203240.4|203090.4|22
1632891810000|2021-09-29 05:03:30|203240.9|203090.9|203229.5|203079.5|203240.9|203090.9|203229|203079|23
1632891820000|2021-09-29 05:03:40|203223.8|203073.8|203209.1|203059.1|203227.2|203077.2|203203.6|203053.6|22
1632891830000|2021-09-29 05:03:50|203205.2|203055.2|203206.5|203056.5|203209.4|203059.4|203205.2|203055.2|28
1632891840000|2021-09-29 05:04:00|203209.1|203059.1|203207.7|203057.7|203215.7|203065.7|203204.2|203054.2|29
1632891850000|2021-09-29 05:04:10|203208.1|203058.1|203210.1|203060.1|203210.1|203060.1|203199.1|203049.1|17
1632891860000|2021-09-29 05:04:20|203218.1|203068.1|203224|203074|203224|203074|203218.1|203068.1|26
1632891870000|2021-09-29 05:04:30|203223.8|203073.8|203222.5|203072.5|203223.9|203073.9|203221.9|203071.9|25
1632891880000|2021-09-29 05:04:40|203221|203071|203208.5|203058.5|203221.2|203071.2|203207.7|203057.7|16
1632891890000|2021-09-29 05:04:50|203208.7|203058.7|203206.1|203056.1|203210.3|203060.3|203205.4|203055.4|21
1632891900000|2021-09-29 05:05:00|203205.3|203055.3|203204.9|203054.9|203209.2|203059.2|203203.4|203053.4|22
1632891910000|2021-09-29 05:05:10|203204.2|203054.2|203206.2|203056.2|203206.6|203056.6|203204.2|203054.2|11
1632891920000|2021-09-29 05:05:20|203206.9|203056.9|203203.6|203053.6|203210.1|203060.1|203202|203052|19
1632891930000|2021-09-29 05:05:30|203203.7|203053.7|203203.4|203053.4|203205.4|203055.4|203203.1|203053.1|16
1632891940000|2021-09-29 05:05:40|203204.2|203054.2|203196.2|203046.2|203205.2|203055.2|203192.1|203042.1|15
1632891950000|2021-09-29 05:05:50|203198.2|203048.2|203198.2|203048.2|203198.2|203048.2|203195.5|203045.5|15
1632891960000|2021-09-29 05:06:00|203200.4|203050.4|203200.7|203050.7|203201.2|203051.2|203198.3|203048.3|27
1632891970000|2021-09-29 05:06:10|203200.8|203050.8|203200.6|203050.6|203203.1|203053.1|203200.4|203050.4|21
1632891980000|2021-09-29 05:06:20|203200.1|203050.1|203201.1|203051.1|203202.6|203052.6|203199.6|203049.6|28
1632891990000|2021-09-29 05:06:30|203201.2|203051.2|203221|203071|203222|203072|203199.5|203049.5|31
1632892000000|2021-09-29 05:06:40|203221.4|203071.4|203206|203056|203222.2|203072.2|203204.3|203054.3|32
1632892010000|2021-09-29 05:06:50|203206.2|203056.2|203210.7|203060.7|203211.2|203061.2|203205.9|203055.9|31
1632892020000|2021-09-29 05:07:00|203211|203061|203208.5|203058.5|203211|203061|203205.5|203055.5|27
1632892030000|2021-09-29 05:07:10|203207.3|203057.3|203230.6|203080.6|203234.4|203084.4|203206.9|203056.9|32
1632892040000|2021-09-29 05:07:20|203231.9|203081.9|203232.7|203082.7|203234.5|203084.5|203231.4|203081.4|28
1632892050000|2021-09-29 05:07:30|203234|203084|203238.9|203088.9|203242.5|203092.5|203233.4|203083.4|34
1632892060000|2021-09-29 05:07:40|203237|203087|203237.2|203087.2|203239|203089|203236.1|203086.1|29
1632892070000|2021-09-29 05:07:50|203237.4|203087.4|203225|203075|203238.2|203088.2|203224.4|203074.4|29
1632892080000|2021-09-29 05:08:00|203224.6|203074.6|203213.1|203063.1|203224.7|203074.7|203205.2|203055.2|32
1632892090000|2021-09-29 05:08:10|203212.7|203062.7|203224.9|203074.9|203232.4|203082.4|203212.7|203062.7|26
1632892100000|2021-09-29 05:08:20|203224.5|203074.5|203225.5|203075.5|203226.1|203076.1|203224|203074|24
1632892110000|2021-09-29 05:08:30|203225.9|203075.9|203208.3|203058.3|203225.9|203075.9|203200.3|203050.3|35
1632892120000|2021-09-29 05:08:40|203205.5|203055.5|203226.5|203076.5|203232.1|203082.1|203201|203051|34
1632892130000|2021-09-29 05:08:50|203228.4|203078.4|203203.9|203053.9|203230|203080|203202.3|203052.3|33
1632892140000|2021-09-29 05:09:00|203203.5|203053.5|203198.3|203048.3|203209.5|203059.5|203198.3|203048.3|34
1632892150000|2021-09-29 05:09:10|203200|203050|203199.2|203049.2|203201.3|203051.3|203197.6|203047.6|27
1632892160000|2021-09-29 05:09:20|203199.4|203049.4|203199.2|203049.2|203200.4|203050.4|203198.7|203048.7|23
1632892170000|2021-09-29 05:09:30|203199.1|203049.1|203197.5|203047.5|203199.1|203049.1|203196.8|203046.8|20
1632892180000|2021-09-29 05:09:40|203197.4|203047.4|203194.7|203044.7|203197.6|203047.6|203194.7|203044.7|28
1632892190000|2021-09-29 05:09:50|203195.1|203045.1|203193.2|203043.2|203195.5|203045.5|203192.9|203042.9|23
1632892200000|2021-09-29 05:10:00|203193.7|203043.7|203194.7|203044.7|203195.8|203045.8|203192.9|203042.9|18
1632892210000|2021-09-29 05:10:10|203194.3|203044.3|203195.1|203045.1|203196.8|203046.8|203194.1|203044.1|25
1632892220000|2021-09-29 05:10:20|203195.2|203045.2|203197.7|203047.7|203197.9|203047.9|203195.2|203045.2|17
1632892230000|2021-09-29 05:10:30|203198|203048|203197.5|203047.5|203199.2|203049.2|203197.5|203047.5|27
1632892240000|2021-09-29 05:10:40|203197.2|203047.2|203197.8|203047.8|203197.9|203047.9|203196.9|203046.9|18
1632892250000|2021-09-29 05:10:50|203198|203048|203198.8|203048.8|203199.6|203049.6|203197|203047|20
1632892260000|2021-09-29 05:11:00|203198.5|203048.5|203199.4|203049.4|203199.4|203049.4|203198.2|203048.2|21
1632892270000|2021-09-29 05:11:10|203199.7|203049.7|203199|203049|203201.5|203051.5|203199|203049|24
1632892280000|2021-09-29 05:11:20|203199.8|203049.8|203199.4|203049.4|203200.5|203050.5|203199.2|203049.2|25
1632892290000|2021-09-29 05:11:30|203199.5|203049.5|203199.2|203049.2|203200.3|203050.3|203199|203049|21
1632892300000|2021-09-29 05:11:40|203199.1|203049.1|203199.7|203049.7|203199.9|203049.9|203199.1|203049.1|17
1632892310000|2021-09-29 05:11:50|203199.6|203049.6|203198.2|203048.2|203199.7|203049.7|203197.1|203047.1|25
1632892320000|2021-09-29 05:12:00|203198.1|203048.1|203197.6|203047.6|203198.5|203048.5|203197.6|203047.6|14
1632892330000|2021-09-29 05:12:10|203197.8|203047.8|203199.8|203049.8|203199.9|203049.9|203197.8|203047.8|26
1632892340000|2021-09-29 05:12:20|203199.7|203049.7|203224.1|203074.1|203226.4|203076.4|203199.3|203049.3|31
1632892350000|2021-09-29 05:12:30|203226.6|203076.6|203237.2|203087.2|203237.2|203087.2|203226.6|203076.6|37
1632892360000|2021-09-29 05:12:40|203237.4|203087.4|203238.9|203088.9|203239.3|203089.3|203236.5|203086.5|26
1632892370000|2021-09-29 05:12:50|203239.3|203089.3|203242.3|203092.3|203242.3|203092.3|203238.3|203088.3|27
1632892380000|2021-09-29 05:13:00|203241.6|203091.6|203225.3|203075.3|203242|203092|203221.8|203071.8|32
1632892390000|2021-09-29 05:13:10|203225|203075|203239.6|203089.6|203239.8|203089.8|203225|203075|26
1632892400000|2021-09-29 05:13:20|203238.8|203088.8|203240.2|203090.2|203240.4|203090.4|203238.8|203088.8|16
1632892410000|2021-09-29 05:13:30|203240.4|203090.4|203243.5|203093.5|203244.1|203094.1|203238.5|203088.5|25
1632892420000|2021-09-29 05:13:40|203243.6|203093.6|203243.9|203093.9|203244.3|203094.3|203243.4|203093.4|16
1632892430000|2021-09-29 05:13:50|203244.1|203094.1|203243.7|203093.7|203244.5|203094.5|203242.9|203092.9|21
1632892440000|2021-09-29 05:14:00|203244|203094|203244.8|203094.8|203245.2|203095.2|203243.3|203093.3|22
1632892450000|2021-09-29 05:14:10|203245.1|203095.1|203244.9|203094.9|203246.4|203096.4|203244|203094|26
1632892460000|2021-09-29 05:14:20|203244.8|203094.8|203242|203092|203245.5|203095.5|203241.8|203091.8|19
1632892470000|2021-09-29 05:14:30|203241.8|203091.8|203238.8|203088.8|203241.9|203091.9|203238.6|203088.6|27
1632892480000|2021-09-29 05:14:40|203239.2|203089.2|203241.8|203091.8|203243.5|203093.5|203238.9|203088.9|26
1632892490000|2021-09-29 05:14:50|203242.6|203092.6|203240.5|203090.5|203242.6|203092.6|203240.5|203090.5|16
1632892500000|2021-09-29 05:15:00|203240.7|203090.7|203232.6|203082.6|203240.9|203090.9|203231.2|203081.2|30
1632892510000|2021-09-29 05:15:10|203232.8|203082.8|203232.2|203082.2|203234.1|203084.1|203227.3|203077.3|37
1632892520000|2021-09-29 05:15:20|203232.8|203082.8|203232.2|203082.2|203233.3|203083.3|203231.8|203081.8|22
1632892530000|2021-09-29 05:15:30|203232.1|203082.1|203237.7|203087.7|203237.7|203087.7|203232.1|203082.1|26
1632892540000|2021-09-29 05:15:40|203238.3|203088.3|203240.5|203090.5|203246.8|203096.8|203238.3|203088.3|30
1632892550000|2021-09-29 05:15:50|203240.6|203090.6|203232.5|203082.5|203241.1|203091.1|203232.4|203082.4|21
1632892560000|2021-09-29 05:16:00|203234.2|203084.2|203232.3|203082.3|203235.2|203085.2|203232.3|203082.3|24
1632892570000|2021-09-29 05:16:10|203230.1|203080.1|203232.3|203082.3|203235.8|203085.8|203226.8|203076.8|36
1632892580000|2021-09-29 05:16:20|203231.1|203081.1|203232.7|203082.7|203233.6|203083.6|203231.1|203081.1|22
1632892590000|2021-09-29 05:16:30|203232.2|203082.2|203228.9|203078.9|203233.9|203083.9|203228.9|203078.9|27
1632892600000|2021-09-29 05:16:40|203229.3|203079.3|203229.1|203079.1|203232.7|203082.7|203227.9|203077.9|24
1632892610000|2021-09-29 05:16:50|203228.4|203078.4|203236|203086|203236.7|203086.7|203227.6|203077.6|22
1632892620000|2021-09-29 05:17:00|203235.6|203085.6|203242.8|203092.8|203243.5|203093.5|203235.6|203085.6|23
1632892630000|2021-09-29 05:17:10|203242.5|203092.5|203238.3|203088.3|203242.6|203092.6|203238.2|203088.2|20
1632892640000|2021-09-29 05:17:20|203238.2|203088.2|203235|203085|203240.8|203090.8|203234|203084|27
1632892650000|2021-09-29 05:17:30|203234.4|203084.4|203233|203083|203234.6|203084.6|203230.3|203080.3|29
1632892660000|2021-09-29 05:17:40|203233.9|203083.9|203229.8|203079.8|203234.7|203084.7|203225.7|203075.7|28
1632892670000|2021-09-29 05:17:50|203229.7|203079.7|203231.6|203081.6|203235.6|203085.6|203229.7|203079.7|27
1632892680000|2021-09-29 05:18:00|203235.1|203085.1|203235.6|203085.6|203237.2|203087.2|203233.3|203083.3|30
1632892690000|2021-09-29 05:18:10|203235.7|203085.7|203225.7|203075.7|203235.7|203085.7|203210.7|203060.7|29
1632892700000|2021-09-29 05:18:20|203226.3|203076.3|203238.3|203088.3|203240|203090|203225.9|203075.9|32
1632892710000|2021-09-29 05:18:30|203238.2|203088.2|203240.5|203090.5|203241.9|203091.9|203236.6|203086.6|23
1632892720000|2021-09-29 05:18:40|203240.2|203090.2|203238.1|203088.1|203240.8|203090.8|203237.3|203087.3|21
1632892730000|2021-09-29 05:18:50|203238.2|203088.2|203242.9|203092.9|203243.9|203093.9|203237.1|203087.1|21
1632892740000|2021-09-29 05:19:00|203244.3|203094.3|203239.6|203089.6|203244.3|203094.3|203237.3|203087.3|25
1632892750000|2021-09-29 05:19:10|203239.3|203089.3|203228.9|203078.9|203239.3|203089.3|203225.7|203075.7|27
1632892760000|2021-09-29 05:19:20|203227.5|203077.5|203230|203080|203232.6|203082.6|203227.5|203077.5|28
1632892770000|2021-09-29 05:19:30|203230.5|203080.5|203229.4|203079.4|203231.5|203081.5|203229.4|203079.4|23
1632892780000|2021-09-29 05:19:40|203229.5|203079.5|203222|203072|203229.5|203079.5|203212.4|203062.4|25
1632892790000|2021-09-29 05:19:50|203223.5|203073.5|203223.8|203073.8|203223.8|203073.8|203221.4|203071.4|21
1632892800000|2021-09-29 05:20:00|203209.2|203059.2|203209.9|203059.9|203218.2|203068.2|203209.1|203059.1|22
1632892810000|2021-09-29 05:20:10|203209.6|203059.6|203208.9|203058.9|203214.3|203064.3|203208.9|203058.9|17
1632892820000|2021-09-29 05:20:20|203207.6|203057.6|203213.6|203063.6|203213.6|203063.6|203207.5|203057.5|15
1632892830000|2021-09-29 05:20:30|203212.6|203062.6|203212.4|203062.4|203212.6|203062.6|203211|203061|12
1632892840000|2021-09-29 05:20:40|203210.6|203060.6|203213.4|203063.4|203213.4|203063.4|203209.4|203059.4|12
1632892850000|2021-09-29 05:20:50|203213.1|203063.1|203213.1|203063.1|203213.4|203063.4|203212.4|203062.4|11
1632892860000|2021-09-29 05:21:00|203213.3|203063.3|203209.9|203059.9|203213.6|203063.6|203209.9|203059.9|14
1632892870000|2021-09-29 05:21:10|203209.6|203059.6|203208.2|203058.2|203211.4|203061.4|203208|203058|13
1632892880000|2021-09-29 05:21:20|203209.1|203059.1|203208.4|203058.4|203211.3|203061.3|203208.4|203058.4|11
1632892890000|2021-09-29 05:21:30|203208.8|203058.8|203211.4|203061.4|203212.1|203062.1|203208.8|203058.8|14
1632892900000|2021-09-29 05:21:40|203211.8|203061.8|203212.4|203062.4|203212.6|203062.6|203210.8|203060.8|8
1632892910000|2021-09-29 05:21:50|203212.8|203062.8|203212.7|203062.7|203212.8|203062.8|203212.4|203062.4|8
1632892920000|2021-09-29 05:22:00|203212.6|203062.6|203213.8|203063.8|203213.8|203063.8|203211.2|203061.2|13
1632892930000|2021-09-29 05:22:10|203213.6|203063.6|203211.8|203061.8|203213.6|203063.6|203208.9|203058.9|13
1632892940000|2021-09-29 05:22:20|203211.4|203061.4|203210.6|203060.6|203212.5|203062.5|203210.1|203060.1|12
1632892950000|2021-09-29 05:22:30|203211.2|203061.2|203212|203062|203212.9|203062.9|203211|203061|18
1632892960000|2021-09-29 05:22:40|203212.6|203062.6|203212.6|203062.6|203212.8|203062.8|203211.2|203061.2|9
1632892970000|2021-09-29 05:22:50|203210.1|203060.1|203211.4|203061.4|203212|203062|203208.8|203058.8|14
1632892980000|2021-09-29 05:23:00|203212.9|203062.9|203210.4|203060.4|203213.1|203063.1|203210.4|203060.4|15
1632892990000|2021-09-29 05:23:10|203210.7|203060.7|203211.2|203061.2|203211.5|203061.5|203209.7|203059.7|12
1632893000000|2021-09-29 05:23:20|203213.3|203063.3|203225.2|203075.2|203227.5|203077.5|203213.3|203063.3|22
1632893010000|2021-09-29 05:23:30|203225|203075|203229.8|203079.8|203230.2|203080.2|203224.8|203074.8|20
1632893020000|2021-09-29 05:23:40|203229.9|203079.9|203229.9|203079.9|203232.2|203082.2|203228.5|203078.5|24
1632893030000|2021-09-29 05:23:50|203231.7|203081.7|203232.7|203082.7|203235.8|203085.8|203231.1|203081.1|22
1632893040000|2021-09-29 05:24:00|203234.1|203084.1|203234.5|203084.5|203239|203089|203234.1|203084.1|29
1632893050000|2021-09-29 05:24:10|203235.1|203085.1|203236.2|203086.2|203238.3|203088.3|203234.3|203084.3|29
1632893060000|2021-09-29 05:24:20|203236|203086|203239.5|203089.5|203240.2|203090.2|203235.8|203085.8|32
1632893070000|2021-09-29 05:24:30|203237.6|203087.6|203237.2|203087.2|203237.9|203087.9|203236.6|203086.6|25
1632893080000|2021-09-29 05:24:40|203236.9|203086.9|203240.8|203090.8|203240.8|203090.8|203235.5|203085.5|24
1632893090000|2021-09-29 05:24:50|203242|203092|203237.9|203087.9|203242|203092|203236.3|203086.3|22
1632893100000|2021-09-29 05:25:00|203237.7|203087.7|203236|203086|203238.4|203088.4|203235.5|203085.5|24
1632893110000|2021-09-29 05:25:10|203236.1|203086.1|203232.3|203082.3|203236.1|203086.1|203223.9|203073.9|28
1632893120000|2021-09-29 05:25:20|203232.2|203082.2|203230|203080|203234|203084|203229.4|203079.4|28
1632893130000|2021-09-29 05:25:30|203231.2|203081.2|203228.3|203078.3|203231.2|203081.2|203219.3|203069.3|26
1632893140000|2021-09-29 05:25:40|203229.2|203079.2|203229.7|203079.7|203230.5|203080.5|203228.1|203078.1|24
1632893150000|2021-09-29 05:25:50|203229.2|203079.2|203227.4|203077.4|203230|203080|203213.9|203063.9|26
1632893160000|2021-09-29 05:26:00|203228.3|203078.3|203233.6|203083.6|203234|203084|203227.9|203077.9|29
1632893170000|2021-09-29 05:26:10|203232.4|203082.4|203231.6|203081.6|203240|203090|203230.7|203080.7|33
1632893180000|2021-09-29 05:26:20|203231.9|203081.9|203200.8|203050.8|203232.1|203082.1|203200.8|203050.8|34
1632893190000|2021-09-29 05:26:30|203200.5|203050.5|203206.5|203056.5|203206.5|203056.5|203198.8|203048.8|25
1632893200000|2021-09-29 05:26:40|203206.7|203056.7|203206|203056|203210|203060|203204.9|203054.9|24
1632893210000|2021-09-29 05:26:50|203206.4|203056.4|203207.9|203057.9|203211.3|203061.3|203206.4|203056.4|30
1632893220000|2021-09-29 05:27:00|203208.2|203058.2|203215.1|203065.1|203215.9|203065.9|203208.2|203058.2|31
1632893230000|2021-09-29 05:27:10|203213.1|203063.1|203233.2|203083.2|203239.5|203089.5|203213.1|203063.1|32
1632893240000|2021-09-29 05:27:20|203233.5|203083.5|203237.3|203087.3|203239.8|203089.8|203225.8|203075.8|36
1632893250000|2021-09-29 05:27:30|203234.3|203084.3|203228.3|203078.3|203234.3|203084.3|203227|203077|26
1632893260000|2021-09-29 05:27:40|203228.2|203078.2|203228|203078|203231.3|203081.3|203226.5|203076.5|25
1632893270000|2021-09-29 05:27:50|203227.5|203077.5|203225.2|203075.2|203228.2|203078.2|203224.4|203074.4|26
1632893280000|2021-09-29 05:28:00|203225.4|203075.4|203224.1|203074.1|203225.9|203075.9|203224|203074|23
1632893290000|2021-09-29 05:28:10|203223.9|203073.9|203214.8|203064.8|203224.3|203074.3|203206.3|203056.3|24
1632893300000|2021-09-29 05:28:20|203215.3|203065.3|203219.7|203069.7|203220.4|203070.4|203213.9|203063.9|25
1632893310000|2021-09-29 05:28:30|203219.3|203069.3|203222.1|203072.1|203222.1|203072.1|203219.1|203069.1|20
1632893320000|2021-09-29 05:28:40|203223.7|203073.7|203223.4|203073.4|203226.7|203076.7|203222.3|203072.3|28
1632893330000|2021-09-29 05:28:50|203223.1|203073.1|203210.5|203060.5|203224.6|203074.6|203209|203059|18
1632893340000|2021-09-29 05:29:00|203210.2|203060.2|203220.5|203070.5|203221|203071|203210.2|203060.2|30
1632893350000|2021-09-29 05:29:10|203219.2|203069.2|203229.7|203079.7|203233.7|203083.7|203219.2|203069.2|25
1632893360000|2021-09-29 05:29:20|203231.2|203081.2|203231.8|203081.8|203232.8|203082.8|203229.3|203079.3|23
1632893370000|2021-09-29 05:29:30|203231.9|203081.9|203229.7|203079.7|203231.9|203081.9|203227.3|203077.3|27
1632893380000|2021-09-29 05:29:40|203229.2|203079.2|203231|203081|203231|203081|203227.7|203077.7|18
1632893390000|2021-09-29 05:29:50|203230.9|203080.9|203207.4|203057.4|203230.9|203080.9|203207.4|203057.4|23
1632893400000|2021-09-29 05:30:00|203207.6|203057.6|203207.9|203057.9|203213|203063|203207.3|203057.3|35
1632893410000|2021-09-29 05:30:10|203208.4|203058.4|203209|203059|203212.2|203062.2|203207.7|203057.7|34
1632893420000|2021-09-29 05:30:20|203208.9|203058.9|203207.6|203057.6|203210.7|203060.7|203205.8|203055.8|24
1632893430000|2021-09-29 05:30:30|203207.2|203057.2|203203|203053|203207.2|203057.2|203203|203053|21
1632893440000|2021-09-29 05:30:40|203204|203054|203204.5|203054.5|203206.2|203056.2|203202.4|203052.4|23
1632893450000|2021-09-29 05:30:50|203204.2|203054.2|203203.3|203053.3|203206|203056|203203.3|203053.3|15
1632893460000|2021-09-29 05:31:00|203203.1|203053.1|203207.5|203057.5|203208.9|203058.9|203202.3|203052.3|12
1632893470000|2021-09-29 05:31:10|203207.6|203057.6|203214.1|203064.1|203216.5|203066.5|203206.7|203056.7|28
1632893480000|2021-09-29 05:31:20|203215.8|203065.8|203224.4|203074.4|203226.1|203076.1|203213.3|203063.3|31
1632893490000|2021-09-29 05:31:30|203225|203075|203228.9|203078.9|203229.1|203079.1|203210.1|203060.1|30
1632893500000|2021-09-29 05:31:40|203227.7|203077.7|203225|203075|203228.8|203078.8|203225|203075|30
1632893510000|2021-09-29 05:31:50|203224.6|203074.6|203224.3|203074.3|203226.6|203076.6|203224|203074|26
1632893520000|2021-09-29 05:32:00|203226.2|203076.2|203220.4|203070.4|203226.2|203076.2|203219|203069|31
1632893530000|2021-09-29 05:32:10|203219.5|203069.5|203216.9|203066.9|203221.3|203071.3|203210.1|203060.1|28
1632893540000|2021-09-29 05:32:20|203216.3|203066.3|203220.6|203070.6|203224.2|203074.2|203216|203066|33
1632893550000|2021-09-29 05:32:30|203220.9|203070.9|203214.3|203064.3|203222.1|203072.1|203214.3|203064.3|22
1632893560000|2021-09-29 05:32:40|203213.3|203063.3|203216|203066|203218.7|203068.7|203210.5|203060.5|22
1632893570000|2021-09-29 05:32:50|203217.5|203067.5|203217.3|203067.3|203219.9|203069.9|203217.2|203067.2|17
1632893580000|2021-09-29 05:33:00|203215.8|203065.8|203212|203062|203215.8|203065.8|203206.5|203056.5|26
1632893590000|2021-09-29 05:33:10|203213.1|203063.1|203213.7|203063.7|203215.4|203065.4|203212|203062|10
1632893600000|2021-09-29 05:33:20|203213.3|203063.3|203206.2|203056.2|203213.3|203063.3|203205.1|203055.1|22
1632893610000|2021-09-29 05:33:30|203206.1|203056.1|203206.1|203056.1|203209.4|203059.4|203205.7|203055.7|18
1632893620000|2021-09-29 05:33:40|203205.6|203055.6|203208.1|203058.1|203208.8|203058.8|203205.6|203055.6|17
1632893630000|2021-09-29 05:33:50|203207.8|203057.8|203204.5|203054.5|203208.2|203058.2|203203.3|203053.3|23
1632893640000|2021-09-29 05:34:00|203206.7|203056.7|203209.9|203059.9|203210.1|203060.1|203205.4|203055.4|22
1632893650000|2021-09-29 05:34:10|203209.6|203059.6|203212.3|203062.3|203219.8|203069.8|203208.5|203058.5|29
1632893660000|2021-09-29 05:34:20|203211.8|203061.8|203214.1|203064.1|203214.1|203064.1|203211.2|203061.2|27
1632893670000|2021-09-29 05:34:30|203214|203064|203213.7|203063.7|203216.7|203066.7|203212.7|203062.7|27
1632893680000|2021-09-29 05:34:40|203214|203064|203208.4|203058.4|203214|203064|203208.3|203058.3|30
1632893690000|2021-09-29 05:34:50|203208.5|203058.5|203208.6|203058.6|203211.8|203061.8|203207.9|203057.9|28
1632893700000|2021-09-29 05:35:00|203208.8|203058.8|203206.5|203056.5|203211.1|203061.1|203205.8|203055.8|26
1632893710000|2021-09-29 05:35:10|203208.3|203058.3|203205.2|203055.2|203208.3|203058.3|203204.7|203054.7|23
1632893720000|2021-09-29 05:35:20|203205.5|203055.5|203206.7|203056.7|203209.6|203059.6|203205.5|203055.5|24
1632893730000|2021-09-29 05:35:30|203206.8|203056.8|203202.9|203052.9|203207.1|203057.1|203202.7|203052.7|18
1632893740000|2021-09-29 05:35:40|203202.1|203052.1|203207.4|203057.4|203207.4|203057.4|203202.1|203052.1|9
1632893750000|2021-09-29 05:35:50|203207.6|203057.6|203205.5|203055.5|203208.9|203058.9|203203.1|203053.1|13
1632893760000|2021-09-29 05:36:00|203206.6|203056.6|203210.1|203060.1|203210.2|203060.2|203205.8|203055.8|19
1632893770000|2021-09-29 05:36:10|203210.2|203060.2|203208.4|203058.4|203210.4|203060.4|203206|203056|26
1632893780000|2021-09-29 05:36:20|203208.3|203058.3|203213.9|203063.9|203214.8|203064.8|203207.9|203057.9|22
1632893790000|2021-09-29 05:36:30|203214.4|203064.4|203214.1|203064.1|203214.4|203064.4|203210.1|203060.1|19
1632893800000|2021-09-29 05:36:40|203214|203064|203214.4|203064.4|203214.4|203064.4|203209.3|203059.3|23
1632893810000|2021-09-29 05:36:50|203214.5|203064.5|203210.1|203060.1|203216.4|203066.4|203208.1|203058.1|25
1632893820000|2021-09-29 05:37:00|203209.9|203059.9|203204.3|203054.3|203209.9|203059.9|203204.3|203054.3|19
1632893830000|2021-09-29 05:37:10|203204.2|203054.2|203205.1|203055.1|203206|203056|203204|203054|17
1632893840000|2021-09-29 05:37:20|203205|203055|203205.3|203055.3|203205.3|203055.3|203204.5|203054.5|6
1632893850000|2021-09-29 05:37:30|203207.3|203057.3|203205.5|203055.5|203207.5|203057.5|203203.4|203053.4|13
1632893860000|2021-09-29 05:37:40|203204.5|203054.5|203205.9|203055.9|203209.8|203059.8|203204.1|203054.1|21
1632893870000|2021-09-29 05:37:50|203206.1|203056.1|203203.9|203053.9|203206.7|203056.7|203203.9|203053.9|13
1632893880000|2021-09-29 05:38:00|203204.5|203054.5|203204.4|203054.4|203205|203055|203203.1|203053.1|19
1632893890000|2021-09-29 05:38:10|203204.5|203054.5|203202.6|203052.6|203205.7|203055.7|203201.7|203051.7|24
1632893900000|2021-09-29 05:38:20|203202.8|203052.8|203159.7|203009.7|203202.9|203052.9|203155.7|203005.7|29
1632893910000|2021-09-29 05:38:30|203160|203010|203162.2|203012.2|203162.9|203012.9|203160|203010|24
1632893920000|2021-09-29 05:38:40|203160.5|203010.5|203159.8|203009.8|203161.3|203011.3|203159.8|203009.8|17
1632893930000|2021-09-29 05:38:50|203160.2|203010.2|203159.7|203009.7|203161.2|203011.2|203159.6|203009.6|19
1632893940000|2021-09-29 05:39:00|203159.8|203009.8|203160.4|203010.4|203161.5|203011.5|203159.4|203009.4|19
1632893950000|2021-09-29 05:39:10|203160.2|203010.2|203160.2|203010.2|203161.7|203011.7|203159.7|203009.7|23
1632893960000|2021-09-29 05:39:20|203160.5|203010.5|203174|203024|203176.6|203026.6|203160.3|203010.3|30
1632893970000|2021-09-29 05:39:30|203174.3|203024.3|203184|203034|203184.9|203034.9|203173.7|203023.7|21
1632893980000|2021-09-29 05:39:40|203188.2|203038.2|203160.5|203010.5|203188.2|203038.2|203158.7|203008.7|26
1632893990000|2021-09-29 05:39:50|203160.8|203010.8|203160.6|203010.6|203162|203012|203159.7|203009.7|28
1632894000000|2021-09-29 05:40:00|203160.9|203010.9|203136.9|202986.9|203160.9|203010.9|203134.8|202984.8|28
1632894010000|2021-09-29 05:40:10|203136.5|202986.5|203157.5|203007.5|203159.5|203009.5|203136.5|202986.5|22
1632894020000|2021-09-29 05:40:20|203156.7|203006.7|203156.6|203006.6|203158|203008|203156.2|203006.2|22
1632894030000|2021-09-29 05:40:30|203156|203006|203155.5|203005.5|203156|203006|203154.1|203004.1|15
1632894040000|2021-09-29 05:40:40|203155.4|203005.4|203150.5|203000.5|203155.7|203005.7|203150|203000|19
1632894050000|2021-09-29 05:40:50|203152.8|203002.8|203154.8|203004.8|203155.2|203005.2|203152.3|203002.3|20
1632894060000|2021-09-29 05:41:00|203154.4|203004.4|203156.2|203006.2|203156.2|203006.2|203153.4|203003.4|15
1632894070000|2021-09-29 05:41:10|203154.6|203004.6|203153.2|203003.2|203154.6|203004.6|203151.5|203001.5|19
1632894080000|2021-09-29 05:41:20|203156.1|203006.1|203156.6|203006.6|203156.8|203006.8|203155.5|203005.5|24
1632894090000|2021-09-29 05:41:30|203155.6|203005.6|203156.9|203006.9|203158.5|203008.5|203155.6|203005.6|21
1632894100000|2021-09-29 05:41:40|203156.5|203006.5|203155.9|203005.9|203157.7|203007.7|203154|203004|21
1632894110000|2021-09-29 05:41:50|203154.8|203004.8|203155.4|203005.4|203156.4|203006.4|203154.8|203004.8|18
1632894120000|2021-09-29 05:42:00|203154|203004|203153.8|203003.8|203154|203004|203150.7|203000.7|24
1632894130000|2021-09-29 05:42:10|203153.6|203003.6|203154.5|203004.5|203156.7|203006.7|203152.2|203002.2|26
1632894140000|2021-09-29 05:42:20|203154.8|203004.8|203157|203007|203158.9|203008.9|203153.7|203003.7|28
1632894150000|2021-09-29 05:42:30|203157.1|203007.1|203155.8|203005.8|203157.1|203007.1|203155.5|203005.5|19
1632894160000|2021-09-29 05:42:40|203156.8|203006.8|203152.4|203002.4|203156.8|203006.8|203151.9|203001.9|26
1632894170000|2021-09-29 05:42:50|203152.1|203002.1|203154.1|203004.1|203154.5|203004.5|203151.4|203001.4|19
1632894180000|2021-09-29 05:43:00|203152.5|203002.5|203121.5|202971.5|203154.1|203004.1|203119.7|202969.7|25
1632894190000|2021-09-29 05:43:10|203119.6|202969.6|203120.7|202970.7|203124.7|202974.7|203118.9|202968.9|29
1632894200000|2021-09-29 05:43:20|203121.1|202971.1|203122.6|202972.6|203124.8|202974.8|203119.5|202969.5|18
1632894210000|2021-09-29 05:43:30|203122.4|202972.4|203122.4|202972.4|203124.3|202974.3|203120.6|202970.6|21
1632894220000|2021-09-29 05:43:40|203122.3|202972.3|203120.3|202970.3|203124.6|202974.6|203120.3|202970.3|19
1632894230000|2021-09-29 05:43:50|203120.6|202970.6|203119.6|202969.6|203120.8|202970.8|203118.8|202968.8|22
1632894240000|2021-09-29 05:44:00|203119.5|202969.5|203119.4|202969.4|203121.7|202971.7|203117.9|202967.9|25
1632894250000|2021-09-29 05:44:10|203119.7|202969.7|203121.7|202971.7|203122.1|202972.1|203118.2|202968.2|35
1632894260000|2021-09-29 05:44:20|203121.9|202971.9|203120.5|202970.5|203124.5|202974.5|203120.3|202970.3|26
1632894270000|2021-09-29 05:44:30|203120.7|202970.7|203119.6|202969.6|203120.9|202970.9|203119.6|202969.6|16
1632894280000|2021-09-29 05:44:40|203119.1|202969.1|203118.4|202968.4|203119.8|202969.8|203117.4|202967.4|14
1632894290000|2021-09-29 05:44:50|203118.1|202968.1|203113.8|202963.8|203119.8|202969.8|203112|202962|24
1632894300000|2021-09-29 05:45:00|203113.4|202963.4|203114.5|202964.5|203117.3|202967.3|203113.3|202963.3|23
1632894310000|2021-09-29 05:45:10|203114.1|202964.1|203116.6|202966.6|203117.8|202967.8|203113.3|202963.3|29
1632894320000|2021-09-29 05:45:20|203116.5|202966.5|203122.5|202972.5|203124.8|202974.8|203115.8|202965.8|30
1632894330000|2021-09-29 05:45:30|203121.5|202971.5|203122.1|202972.1|203127.1|202977.1|203121.3|202971.3|29
1632894340000|2021-09-29 05:45:40|203122.3|202972.3|203152.6|203002.6|203152.6|203002.6|203121.4|202971.4|29
1632894350000|2021-09-29 05:45:50|203152.1|203002.1|203149.7|202999.7|203152.8|203002.8|203149.4|202999.4|21
1632894360000|2021-09-29 05:46:00|203150.2|203000.2|203148.3|202998.3|203150.2|203000.2|203147.7|202997.7|12
1632894370000|2021-09-29 05:46:10|203147|202997|203130.6|202980.6|203147|202997|203130.5|202980.5|26
1632894380000|2021-09-29 05:46:20|203130.9|202980.9|203132.1|202982.1|203132.1|202982.1|203130.5|202980.5|20
1632894390000|2021-09-29 05:46:30|203131.8|202981.8|203132|202982|203133|202983|203131.8|202981.8|17
1632894400000|2021-09-29 05:46:40|203132.3|202982.3|203133.2|202983.2|203134.3|202984.3|203131.6|202981.6|28
1632894410000|2021-09-29 05:46:50|203133.3|202983.3|203136.2|202986.2|203137|202987|203132.4|202982.4|28
1632894420000|2021-09-29 05:47:00|203136|202986|203144.7|202994.7|203155.5|203005.5|203136|202986|33
1632894430000|2021-09-29 05:47:10|203142.1|202992.1|203142.7|202992.7|203151|203001|203135.4|202985.4|33
1632894440000|2021-09-29 05:47:20|203141.4|202991.4|203146.9|202996.9|203150.6|203000.6|203141.4|202991.4|32
1632894450000|2021-09-29 05:47:30|203146.8|202996.8|203154.3|203004.3|203154.4|203004.4|203140.2|202990.2|29
1632894460000|2021-09-29 05:47:40|203155.1|203005.1|203153.9|203003.9|203155.9|203005.9|203148.3|202998.3|34
1632894470000|2021-09-29 05:47:50|203154|203004|203156.8|203006.8|203158.3|203008.3|203149.9|202999.9|29
1632894480000|2021-09-29 05:48:00|203156.9|203006.9|203140.1|202990.1|203156.9|203006.9|203139.5|202989.5|31
1632894490000|2021-09-29 05:48:10|203142|202992|203156.7|203006.7|203158.7|203008.7|203139.8|202989.8|24
1632894500000|2021-09-29 05:48:20|203156.9|203006.9|203162.2|203012.2|203163.8|203013.8|203156.9|203006.9|30
1632894510000|2021-09-29 05:48:30|203162.4|203012.4|203160.7|203010.7|203165.2|203015.2|203160.2|203010.2|27
1632894520000|2021-09-29 05:48:40|203163.4|203013.4|203154.6|203004.6|203163.4|203013.4|203152.9|203002.9|29
1632894530000|2021-09-29 05:48:50|203153.8|203003.8|203152.7|203002.7|203161.4|203011.4|203148.4|202998.4|32
1632894540000|2021-09-29 05:49:00|203153.5|203003.5|203152.7|203002.7|203153.5|203003.5|203150.3|203000.3|27
1632894550000|2021-09-29 05:49:10|203152.1|203002.1|203151.3|203001.3|203158.1|203008.1|203151.1|203001.1|25
1632894560000|2021-09-29 05:49:20|203152.6|203002.6|203148.5|202998.5|203157.1|203007.1|203148.3|202998.3|27
1632894570000|2021-09-29 05:49:30|203149.2|202999.2|203145.1|202995.1|203150.8|203000.8|203144.8|202994.8|20
1632894580000|2021-09-29 05:49:40|203144.9|202994.9|203158.4|203008.4|203158.4|203008.4|203144.9|202994.9|30
1632894590000|2021-09-29 05:49:50|203158|203008|203152.4|203002.4|203158|203008|203151.8|203001.8|29
1632894600000|2021-09-29 05:50:00|203151.5|203001.5|203153.5|203003.5|203159.3|203009.3|203151.5|203001.5|34
1632894610000|2021-09-29 05:50:10|203153.3|203003.3|203153.2|203003.2|203154.4|203004.4|203147.1|202997.1|36
1632894620000|2021-09-29 05:50:20|203152.9|203002.9|203155|203005|203159.9|203009.9|203152.9|203002.9|33
1632894630000|2021-09-29 05:50:30|203154.8|203004.8|203159.2|203009.2|203160.6|203010.6|203154|203004|26
1632894640000|2021-09-29 05:50:40|203159.5|203009.5|203157.3|203007.3|203164.5|203014.5|203155.6|203005.6|28
1632894650000|2021-09-29 05:50:50|203156.4|203006.4|203154.1|203004.1|203156.4|203006.4|203151|203001|25
1632894660000|2021-09-29 05:51:00|203153.6|203003.6|203155|203005|203155.6|203005.6|203153.2|203003.2|18
1632894670000|2021-09-29 05:51:10|203150.3|203000.3|203154.6|203004.6|203160.4|203010.4|203150.3|203000.3|30
1632894680000|2021-09-29 05:51:20|203154.7|203004.7|203155.1|203005.1|203156.1|203006.1|203148.3|202998.3|27
1632894690000|2021-09-29 05:51:30|203157.4|203007.4|203155.6|203005.6|203163.1|203013.1|203152.8|203002.8|33
1632894700000|2021-09-29 05:51:40|203156.4|203006.4|203165|203015|203167.5|203017.5|203154.7|203004.7|34
1632894710000|2021-09-29 05:51:50|203165.2|203015.2|203165.3|203015.3|203166|203016|203163.2|203013.2|28
1632894720000|2021-09-29 05:52:00|203165.6|203015.6|203165.9|203015.9|203170.8|203020.8|203165.6|203015.6|27
1632894730000|2021-09-29 05:52:10|203166.2|203016.2|203157|203007|203169.3|203019.3|203156.9|203006.9|26
1632894740000|2021-09-29 05:52:20|203156.7|203006.7|203159|203009|203163.8|203013.8|203156.7|203006.7|33
1632894750000|2021-09-29 05:52:30|203158.6|203008.6|203160.1|203010.1|203160.8|203010.8|203154.2|203004.2|27
1632894760000|2021-09-29 05:52:40|203158.5|203008.5|203155.7|203005.7|203160.1|203010.1|203152.9|203002.9|26
1632894770000|2021-09-29 05:52:50|203156.2|203006.2|203155.4|203005.4|203162.3|203012.3|203154.6|203004.6|28
1632894780000|2021-09-29 05:53:00|203155|203005|203152.6|203002.6|203159.9|203009.9|203152.5|203002.5|23
1632894790000|2021-09-29 05:53:10|203152.9|203002.9|203151.5|203001.5|203153.7|203003.7|203150.2|203000.2|18
1632894800000|2021-09-29 05:53:20|203151.4|203001.4|203154.5|203004.5|203159|203009|203150.3|203000.3|28
1632894810000|2021-09-29 05:53:30|203154.8|203004.8|203154.1|203004.1|203160.3|203010.3|203153.2|203003.2|27
1632894820000|2021-09-29 05:53:40|203155.2|203005.2|203184.6|203034.6|203191.6|203041.6|203154.5|203004.5|30
1632894830000|2021-09-29 05:53:50|203183.4|203033.4|203190.8|203040.8|203191.2|203041.2|203183.4|203033.4|27
1632894840000|2021-09-29 05:54:00|203190.9|203040.9|203214|203064|203214|203064|203189.8|203039.8|31
1632894850000|2021-09-29 05:54:10|203215.9|203065.9|203209|203059|203215.9|203065.9|203208.5|203058.5|18
1632894860000|2021-09-29 05:54:20|203209.3|203059.3|203202|203052|203209.6|203059.6|203202|203052|19
1632894870000|2021-09-29 05:54:30|203201.3|203051.3|203204|203054|203204.7|203054.7|203201.3|203051.3|18
1632894880000|2021-09-29 05:54:40|203204.1|203054.1|203204.3|203054.3|203204.4|203054.4|203200.8|203050.8|26
1632894890000|2021-09-29 05:54:50|203201.3|203051.3|203203.8|203053.8|203205|203055|203201.3|203051.3|21
1632894900000|2021-09-29 05:55:00|203204.4|203054.4|203194.9|203044.9|203204.4|203054.4|203193.2|203043.2|26
1632894910000|2021-09-29 05:55:10|203195.2|203045.2|203203.4|203053.4|203204.7|203054.7|203195.2|203045.2|29
1632894920000|2021-09-29 05:55:20|203203.7|203053.7|203202|203052|203204.9|203054.9|203202|203052|24
1632894930000|2021-09-29 05:55:30|203203.2|203053.2|203244.2|203094.2|203244.6|203094.6|203202.7|203052.7|30
1632894940000|2021-09-29 05:55:40|203246.1|203096.1|203249.8|203099.8|203251.9|203101.9|203244.6|203094.6|23
1632894950000|2021-09-29 05:55:50|203249.7|203099.7|203247.4|203097.4|203255.4|203105.4|203247.2|203097.2|23
1632894960000|2021-09-29 05:56:00|203242.7|203092.7|203247.4|203097.4|203247.9|203097.9|203242.7|203092.7|22
1632894970000|2021-09-29 05:56:10|203248.2|203098.2|203245|203095|203248.2|203098.2|203245|203095|19
1632894980000|2021-09-29 05:56:20|203245.2|203095.2|203244.7|203094.7|203246|203096|203244.1|203094.1|14
1632894990000|2021-09-29 05:56:30|203245.1|203095.1|203231.1|203081.1|203245.1|203095.1|203229.7|203079.7|20
1632895000000|2021-09-29 05:56:40|203230|203080|203230.8|203080.8|203232.4|203082.4|203229.8|203079.8|21
1632895010000|2021-09-29 05:56:50|203231.7|203081.7|203233|203083|203234|203084|203231.2|203081.2|18
1632895020000|2021-09-29 05:57:00|203232.5|203082.5|203205.8|203055.8|203232.8|203082.8|203205.8|203055.8|32
1632895030000|2021-09-29 05:57:10|203206.8|203056.8|203197.6|203047.6|203207.6|203057.6|203197.2|203047.2|32
1632895040000|2021-09-29 05:57:20|203198|203048|203196.3|203046.3|203198.7|203048.7|203191.1|203041.1|26
1632895050000|2021-09-29 05:57:30|203193.5|203043.5|203191.2|203041.2|203198.9|203048.9|203187.8|203037.8|17
1632895060000|2021-09-29 05:57:40|203190.3|203040.3|203189.9|203039.9|203191.7|203041.7|203185.9|203035.9|19
1632895070000|2021-09-29 05:57:50|203189.5|203039.5|203157.7|203007.7|203192.2|203042.2|203155|203005|25
1632895080000|2021-09-29 05:58:00|203157.4|203007.4|203152.3|203002.3|203159.7|203009.7|203150.9|203000.9|30
1632895090000|2021-09-29 05:58:10|203151.3|203001.3|203150.6|203000.6|203154.7|203004.7|203149.3|202999.3|28
1632895100000|2021-09-29 05:58:20|203151|203001|203151.4|203001.4|203155|203005|203150.7|203000.7|17
1632895110000|2021-09-29 05:58:30|203151.1|203001.1|203151.7|203001.7|203153.7|203003.7|203150.9|203000.9|17
1632895120000|2021-09-29 05:58:40|203152|203002|203159.9|203009.9|203161.8|203011.8|203151.9|203001.9|35
1632895130000|2021-09-29 05:58:50|203159.4|203009.4|203157.6|203007.6|203163.6|203013.6|203155.1|203005.1|34
1632895140000|2021-09-29 05:59:00|203158|203008|203165.7|203015.7|203179.2|203029.2|203153.2|203003.2|35
1632895150000|2021-09-29 05:59:10|203164.7|203014.7|203165|203015|203167.1|203017.1|203152.8|203002.8|29
1632895160000|2021-09-29 05:59:20|203164.4|203014.4|203157|203007|203170.2|203020.2|203148.7|202998.7|34
1632895170000|2021-09-29 05:59:30|203156.7|203006.7|203159|203009|203159.9|203009.9|203156|203006|28
1632895180000|2021-09-29 05:59:40|203158.2|203008.2|203157.8|203007.8|203164.8|203014.8|203150.1|203000.1|26
1632895190000|2021-09-29 05:59:50|203156.8|203006.8|203152.1|203002.1|203162|203012|203150.8|203000.8|29
1632895200000|2021-09-29 06:00:00|203157.2|203007.2|203117.2|202967.2|203157.2|203007.2|203117.2|202967.2|35
1632895210000|2021-09-29 06:00:10|203117|202967|203124.9|202974.9|203124.9|202974.9|203116.2|202966.2|28
1632895220000|2021-09-29 06:00:20|203124.6|202974.6|203120.6|202970.6|203124.6|202974.6|203119.4|202969.4|25
1632895230000|2021-09-29 06:00:30|203120.3|202970.3|203120.1|202970.1|203121.1|202971.1|203119.6|202969.6|22
1632895240000|2021-09-29 06:00:40|203120.6|202970.6|203077.9|202927.9|203121.3|202971.3|203074.7|202924.7|35
1632895250000|2021-09-29 06:00:50|203076.8|202926.8|203062.7|202912.7|203076.8|202926.8|203042|202892|36
1632895260000|2021-09-29 06:01:00|203062.5|202912.5|203064.9|202914.9|203076.4|202926.4|203062.5|202912.5|35
1632895270000|2021-09-29 06:01:10|203068.6|202918.6|203067.1|202917.1|203069.9|202919.9|203066.2|202916.2|22
1632895280000|2021-09-29 06:01:20|203068.1|202918.1|203071.2|202921.2|203079.9|202929.9|203068.1|202918.1|34
1632895290000|2021-09-29 06:01:30|203071.4|202921.4|203081.5|202931.5|203083.6|202933.6|203069.8|202919.8|27
1632895300000|2021-09-29 06:01:40|203082|202932|203128.6|202978.6|203129.2|202979.2|203082|202932|26
1632895310000|2021-09-29 06:01:50|203127.9|202977.9|203164.8|203014.8|203164.8|203014.8|203126.8|202976.8|21
1632895320000|2021-09-29 06:02:00|203163.9|203013.9|203164.6|203014.6|203165.1|203015.1|203162.6|203012.6|23
1632895330000|2021-09-29 06:02:10|203164.4|203014.4|203150.7|203000.7|203165|203015|203148.1|202998.1|27
1632895340000|2021-09-29 06:02:20|203149.6|202999.6|203147.2|202997.2|203149.6|202999.6|203145.8|202995.8|12
1632895350000|2021-09-29 06:02:30|203147.1|202997.1|203122.6|202972.6|203152.5|203002.5|203113.2|202963.2|26
1632895360000|2021-09-29 06:02:40|203125.9|202975.9|203149.2|202999.2|203149.2|202999.2|203125.9|202975.9|31
1632895370000|2021-09-29 06:02:50|203148.4|202998.4|203146.6|202996.6|203149.7|202999.7|203142.8|202992.8|31
1632895380000|2021-09-29 06:03:00|203146.5|202996.5|203153.9|203003.9|203158.4|203008.4|203144.9|202994.9|32
1632895390000|2021-09-29 06:03:10|203153.7|203003.7|203163.4|203013.4|203163.4|203013.4|203149.5|202999.5|28
1632895400000|2021-09-29 06:03:20|203163.6|203013.6|203185.8|203035.8|203191.7|203041.7|203162|203012|35
1632895410000|2021-09-29 06:03:30|203185.1|203035.1|203193.8|203043.8|203194.4|203044.4|203185.1|203035.1|35
1632895420000|2021-09-29 06:03:40|203194.4|203044.4|203207.1|203057.1|203207.4|203057.4|203194.4|203044.4|33
1632895430000|2021-09-29 06:03:50|203206.5|203056.5|203238.4|203088.4|203240.2|203090.2|203206.5|203056.5|33
1632895440000|2021-09-29 06:04:00|203237.9|203087.9|203245.8|203095.8|203245.8|203095.8|203237.9|203087.9|29
1632895450000|2021-09-29 06:04:10|203245.7|203095.7|203241.6|203091.6|203265|203115|203238.2|203088.2|32
1632895460000|2021-09-29 06:04:20|203236.4|203086.4|203242.8|203092.8|203242.8|203092.8|203235.9|203085.9|28
1632895470000|2021-09-29 06:04:30|203243.1|203093.1|203240.1|203090.1|203245.6|203095.6|203238.6|203088.6|26
1632895480000|2021-09-29 06:04:40|203240.5|203090.5|203255.9|203105.9|203255.9|203105.9|203238.9|203088.9|31
1632895490000|2021-09-29 06:04:50|203253.7|203103.7|203258|203108|203266.4|203116.4|203252.2|203102.2|26
1632895500000|2021-09-29 06:05:00|203257.4|203107.4|203273.7|203123.7|203277.1|203127.1|203249|203099|37
1632895510000|2021-09-29 06:05:10|203282.2|203132.2|203281.9|203131.9|203287.7|203137.7|203277|203127|38
1632895520000|2021-09-29 06:05:20|203283.4|203133.4|203278.9|203128.9|203292|203142|203278.5|203128.5|35
1632895530000|2021-09-29 06:05:30|203278.5|203128.5|203276|203126|203286.9|203136.9|203276|203126|37
1632895540000|2021-09-29 06:05:40|203276.4|203126.4|203283.8|203133.8|203286|203136|203276.4|203126.4|30
1632895550000|2021-09-29 06:05:50|203283.3|203133.3|203277.7|203127.7|203285.5|203135.5|203274.8|203124.8|32
1632895560000|2021-09-29 06:06:00|203277.9|203127.9|203234.7|203084.7|203278.5|203128.5|203232.8|203082.8|32
1632895570000|2021-09-29 06:06:10|203235.5|203085.5|203228.9|203078.9|203237.1|203087.1|203228.9|203078.9|28
1632895580000|2021-09-29 06:06:20|203229.6|203079.6|203225.8|203075.8|203229.6|203079.6|203223.7|203073.7|23
1632895590000|2021-09-29 06:06:30|203225.3|203075.3|203234|203084|203243.9|203093.9|203225.3|203075.3|33
1632895600000|2021-09-29 06:06:40|203234.3|203084.3|203241.3|203091.3|203242.3|203092.3|203234.3|203084.3|28
1632895610000|2021-09-29 06:06:50|203242|203092|203198.5|203048.5|203242.4|203092.4|203198.5|203048.5|31
1632895620000|2021-09-29 06:07:00|203199.6|203049.6|203205.2|203055.2|203205.7|203055.7|203196.8|203046.8|35
1632895630000|2021-09-29 06:07:10|203208.2|203058.2|203210|203060|203215.7|203065.7|203202.3|203052.3|36
1632895640000|2021-09-29 06:07:20|203220.6|203070.6|203220.6|203070.6|203223|203073|203218.8|203068.8|29
1632895650000|2021-09-29 06:07:30|203220|203070|203224.1|203074.1|203228.4|203078.4|203220|203070|35
1632895660000|2021-09-29 06:07:40|203223.1|203073.1|203196.7|203046.7|203223.7|203073.7|203195.1|203045.1|27
1632895670000|2021-09-29 06:07:50|203196.3|203046.3|203191.8|203041.8|203196.7|203046.7|203188.8|203038.8|26
1632895680000|2021-09-29 06:08:00|203194.1|203044.1|203159.9|203009.9|203194.2|203044.2|203158|203008|27
1632895690000|2021-09-29 06:08:10|203157.2|203007.2|203162.2|203012.2|203162.2|203012.2|203149.7|202999.7|29
1632895700000|2021-09-29 06:08:20|203172.3|203022.3|203191.1|203041.1|203193.1|203043.1|203172.3|203022.3|30
1632895710000|2021-09-29 06:08:30|203192.3|203042.3|203193.3|203043.3|203202.8|203052.8|203192|203042|33
1632895720000|2021-09-29 06:08:40|203195.2|203045.2|203187.7|203037.7|203196.5|203046.5|203183.6|203033.6|32
1632895730000|2021-09-29 06:08:50|203187.1|203037.1|203195.9|203045.9|203198.4|203048.4|203187.1|203037.1|31
1632895740000|2021-09-29 06:09:00|203194.6|203044.6|203196.5|203046.5|203201.4|203051.4|203194.6|203044.6|29
1632895750000|2021-09-29 06:09:10|203201.1|203051.1|203227.4|203077.4|203228.4|203078.4|203201.1|203051.1|29
1632895760000|2021-09-29 06:09:20|203227.7|203077.7|203207.6|203057.6|203229.2|203079.2|203204.4|203054.4|27
1632895770000|2021-09-29 06:09:30|203206.8|203056.8|203203.3|203053.3|203214.1|203064.1|203202|203052|30
1632895780000|2021-09-29 06:09:40|203204|203054|203173.6|203023.6|203204.8|203054.8|203158|203008|31
1632895790000|2021-09-29 06:09:50|203173.8|203023.8|203161.9|203011.9|203173.8|203023.8|203160.2|203010.2|24
1632895800000|2021-09-29 06:10:00|203162.6|203012.6|203166.8|203016.8|203172.3|203022.3|203159|203009|31
1632895810000|2021-09-29 06:10:10|203167.2|203017.2|203187.2|203037.2|203194.4|203044.4|203165.9|203015.9|35
1632895820000|2021-09-29 06:10:20|203189.4|203039.4|203161.7|203011.7|203193.7|203043.7|203161.7|203011.7|30
1632895830000|2021-09-29 06:10:30|203160.4|203010.4|203158.3|203008.3|203162.8|203012.8|203157.2|203007.2|31
1632895840000|2021-09-29 06:10:40|203159|203009|203157.9|203007.9|203161.5|203011.5|203155.4|203005.4|31
1632895850000|2021-09-29 06:10:50|203157.7|203007.7|203129.3|202979.3|203157.7|203007.7|203123.3|202973.3|32
1632895860000|2021-09-29 06:11:00|203128.6|202978.6|203123.9|202973.9|203131.8|202981.8|203121.2|202971.2|37
1632895870000|2021-09-29 06:11:10|203125.1|202975.1|203167.6|203017.6|203169.3|203019.3|203123.6|202973.6|31
1632895880000|2021-09-29 06:11:20|203169.8|203019.8|203196.2|203046.2|203199.7|203049.7|203168.4|203018.4|35
1632895890000|2021-09-29 06:11:30|203196.5|203046.5|203200.9|203050.9|203204.6|203054.6|203195.8|203045.8|32
1632895900000|2021-09-29 06:11:40|203201.1|203051.1|203208.7|203058.7|203208.7|203058.7|203200.4|203050.4|30
1632895910000|2021-09-29 06:11:50|203209.7|203059.7|203194.9|203044.9|203209.9|203059.9|203191|203041|35
1632895920000|2021-09-29 06:12:00|203194.5|203044.5|203169|203019|203194.5|203044.5|203163.6|203013.6|29
1632895930000|2021-09-29 06:12:10|203170|203020|203193.7|203043.7|203193.7|203043.7|203168.4|203018.4|28
1632895940000|2021-09-29 06:12:20|203193.3|203043.3|203201.1|203051.1|203206.5|203056.5|203190.7|203040.7|31
1632895950000|2021-09-29 06:12:30|203200.8|203050.8|203202.4|203052.4|203202.5|203052.5|203200.2|203050.2|21
1632895960000|2021-09-29 06:12:40|203200.6|203050.6|203188.3|203038.3|203203.1|203053.1|203188.3|203038.3|27
1632895970000|2021-09-29 06:12:50|203169.6|203019.6|203167.8|203017.8|203169.6|203019.6|203162.4|203012.4|25
1632895980000|2021-09-29 06:13:00|203167.4|203017.4|203189.9|203039.9|203196|203046|203167.4|203017.4|28
1632895990000|2021-09-29 06:13:10|203190|203040|203189.5|203039.5|203193.7|203043.7|203186.5|203036.5|30
1632896000000|2021-09-29 06:13:20|203190.2|203040.2|203161.1|203011.1|203190.2|203040.2|203158.3|203008.3|28
1632896010000|2021-09-29 06:13:30|203161.6|203011.6|203124.9|202974.9|203162.6|203012.6|203124.9|202974.9|15
1632896020000|2021-09-29 06:13:40|203123.7|202973.7|203119.6|202969.6|203125|202975|203118.6|202968.6|18
1632896030000|2021-09-29 06:13:50|203119.7|202969.7|203118.4|202968.4|203122.3|202972.3|203118.4|202968.4|25
1632896040000|2021-09-29 06:14:00|203117.9|202967.9|203118.4|202968.4|203123.3|202973.3|203102.4|202952.4|33
1632896050000|2021-09-29 06:14:10|203117.9|202967.9|203122.9|202972.9|203127.6|202977.6|203117.7|202967.7|28
1632896060000|2021-09-29 06:14:20|203123|202973|203074.1|202924.1|203123.9|202973.9|203074.1|202924.1|32
1632896070000|2021-09-29 06:14:30|203076.1|202926.1|203043.4|202893.4|203076.5|202926.5|203040.3|202890.3|28
1632896080000|2021-09-29 06:14:40|203045.4|202895.4|203058.8|202908.8|203063.9|202913.9|203038|202888|32
1632896090000|2021-09-29 06:14:50|203059.5|202909.5|203066|202916|203066|202916|203046.6|202896.6|29
1632896100000|2021-09-29 06:15:00|203061.6|202911.6|203049.4|202899.4|203062.8|202912.8|203035.4|202885.4|37
1632896110000|2021-09-29 06:15:10|203050|202900|203034.6|202884.6|203050|202900|203033.2|202883.2|36
1632896120000|2021-09-29 06:15:20|203035.4|202885.4|203046.5|202896.5|203051.2|202901.2|203035.4|202885.4|34
1632896130000|2021-09-29 06:15:30|203046.3|202896.3|203036.7|202886.7|203046.5|202896.5|203035.8|202885.8|27
1632896140000|2021-09-29 06:15:40|203037.6|202887.6|203040.6|202890.6|203042.9|202892.9|203034.2|202884.2|31
1632896150000|2021-09-29 06:15:50|203041.8|202891.8|203045.8|202895.8|203052.4|202902.4|203038.4|202888.4|26
1632896160000|2021-09-29 06:16:00|203045|202895|203030.6|202880.6|203050.3|202900.3|203029.8|202879.8|36
1632896170000|2021-09-29 06:16:10|203030|202880|203034.3|202884.3|203041.5|202891.5|203030|202880|30
1632896180000|2021-09-29 06:16:20|203034.4|202884.4|203039.5|202889.5|203039.5|202889.5|203032.9|202882.9|30
1632896190000|2021-09-29 06:16:30|203040|202890|203071.4|202921.4|203072|202922|203037.9|202887.9|30
1632896200000|2021-09-29 06:16:40|203070.2|202920.2|203071.5|202921.5|203073.8|202923.8|203069.4|202919.4|25
1632896210000|2021-09-29 06:16:50|203071|202921|203063.8|202913.8|203071.1|202921.1|203058.9|202908.9|28
1632896220000|2021-09-29 06:17:00|203063.4|202913.4|203035.9|202885.9|203064|202914|203035.9|202885.9|28
1632896230000|2021-09-29 06:17:10|203036.9|202886.9|203037.3|202887.3|203043.7|202893.7|203033|202883|31
1632896240000|2021-09-29 06:17:20|203037.9|202887.9|203038.8|202888.8|203046.5|202896.5|203036.1|202886.1|27
1632896250000|2021-09-29 06:17:30|203037.7|202887.7|203040.8|202890.8|203043.8|202893.8|203037.5|202887.5|32
1632896260000|2021-09-29 06:17:40|203040.5|202890.5|203033.7|202883.7|203041.9|202891.9|203031.5|202881.5|29
1632896270000|2021-09-29 06:17:50|203033.8|202883.8|203030.8|202880.8|203033.8|202883.8|203029.4|202879.4|27
1632896280000|2021-09-29 06:18:00|203030|202880|203039.9|202889.9|203040.5|202890.5|203030|202880|25
1632896290000|2021-09-29 06:18:10|203040.4|202890.4|203044.2|202894.2|203049.2|202899.2|203040.4|202890.4|33
1632896300000|2021-09-29 06:18:20|203043.7|202893.7|203038.5|202888.5|203048.1|202898.1|203038.5|202888.5|31
1632896310000|2021-09-29 06:18:30|203038.6|202888.6|203042.3|202892.3|203043.5|202893.5|203036|202886|31
1632896320000|2021-09-29 06:18:40|203045.1|202895.1|203036.1|202886.1|203045.1|202895.1|203035.1|202885.1|29
1632896330000|2021-09-29 06:18:50|203040|202890|203040|202890|203041.6|202891.6|203038.1|202888.1|24
1632896340000|2021-09-29 06:19:00|203040.2|202890.2|203035.2|202885.2|203040.2|202890.2|203035.2|202885.2|29
1632896350000|2021-09-29 06:19:10|203033.6|202883.6|203032.4|202882.4|203037.5|202887.5|203030.7|202880.7|34
1632896360000|2021-09-29 06:19:20|203032|202882|203039.3|202889.3|203046.8|202896.8|203029.8|202879.8|24
1632896370000|2021-09-29 06:19:30|203041.2|202891.2|203046.7|202896.7|203051.5|202901.5|203041.2|202891.2|26
1632896380000|2021-09-29 06:19:40|203046.3|202896.3|203058.9|202908.9|203065.6|202915.6|203046.2|202896.2|35
1632896390000|2021-09-29 06:19:50|203059.1|202909.1|203038.5|202888.5|203061.2|202911.2|203037.8|202887.8|31
1632896400000|2021-09-29 06:20:00|203037|202887|203028.4|202878.4|203040|202890|203028|202878|34
1632896410000|2021-09-29 06:20:10|203028.6|202878.6|203028.2|202878.2|203035.3|202885.3|203027.8|202877.8|33
1632896420000|2021-09-29 06:20:20|203027.9|202877.9|203029.9|202879.9|203034.5|202884.5|203014.6|202864.6|33
1632896430000|2021-09-29 06:20:30|203029.6|202879.6|203036.9|202886.9|203038.4|202888.4|203028.1|202878.1|28
1632896440000|2021-09-29 06:20:40|203037.2|202887.2|203035.9|202885.9|203040.5|202890.5|203033|202883|28
1632896450000|2021-09-29 06:20:50|203037.5|202887.5|203037.4|202887.4|203042.3|202892.3|203034.8|202884.8|29
1632896460000|2021-09-29 06:21:00|203040.4|202890.4|203042.4|202892.4|203043.2|202893.2|203036.3|202886.3|26
1632896470000|2021-09-29 06:21:10|203042|202892|203046.1|202896.1|203050.8|202900.8|203041.1|202891.1|22
1632896480000|2021-09-29 06:21:20|203045.6|202895.6|203046.8|202896.8|203053.1|202903.1|203042.1|202892.1|32
1632896490000|2021-09-29 06:21:30|203047.5|202897.5|203064.9|202914.9|203080.9|202930.9|203043|202893|28
1632896500000|2021-09-29 06:21:40|203066.6|202916.6|203061.5|202911.5|203067.4|202917.4|203056.9|202906.9|27
1632896510000|2021-09-29 06:21:50|203061.8|202911.8|203044.3|202894.3|203061.8|202911.8|203037.1|202887.1|35
1632896520000|2021-09-29 06:22:00|203042.6|202892.6|203041.8|202891.8|203049|202899|203038.9|202888.9|35
1632896530000|2021-09-29 06:22:10|203043.1|202893.1|203040.8|202890.8|203043.9|202893.9|203034.7|202884.7|24
1632896540000|2021-09-29 06:22:20|203040.5|202890.5|203030.3|202880.3|203042.9|202892.9|203029.1|202879.1|27
1632896550000|2021-09-29 06:22:30|203030.4|202880.4|203036.6|202886.6|203039.5|202889.5|203030.2|202880.2|32
1632896560000|2021-09-29 06:22:40|203037.9|202887.9|203046.7|202896.7|203046.7|202896.7|203036.7|202886.7|24
1632896570000|2021-09-29 06:22:50|203048.4|202898.4|203037|202887|203050.4|202900.4|203033.2|202883.2|33
1632896580000|2021-09-29 06:23:00|203036.8|202886.8|203036.4|202886.4|203037.7|202887.7|203032.8|202882.8|31
1632896590000|2021-09-29 06:23:10|203036.2|202886.2|203036.5|202886.5|203039.2|202889.2|203035|202885|22
1632896600000|2021-09-29 06:23:20|203037.2|202887.2|203038|202888|203040|202890|203033.5|202883.5|27
1632896610000|2021-09-29 06:23:30|203039.3|202889.3|203040.8|202890.8|203041.8|202891.8|203038|202888|23
1632896620000|2021-09-29 06:23:40|203040.4|202890.4|203033.6|202883.6|203042.6|202892.6|203031|202881|29
1632896630000|2021-09-29 06:23:50|203033.2|202883.2|203029|202879|203033.8|202883.8|203029|202879|24
1632896640000|2021-09-29 06:24:00|203029.2|202879.2|203028.6|202878.6|203036.2|202886.2|203026.9|202876.9|29
1632896650000|2021-09-29 06:24:10|203026.4|202876.4|203019.5|202869.5|203027.3|202877.3|203011.3|202861.3|27
1632896660000|2021-09-29 06:24:20|203020.4|202870.4|203034.2|202884.2|203034.8|202884.8|203017.1|202867.1|25
1632896670000|2021-09-29 06:24:30|203035|202885|203043.1|202893.1|203043.1|202893.1|203032.8|202882.8|14
1632896680000|2021-09-29 06:24:40|203046.4|202896.4|203046.1|202896.1|203048.8|202898.8|203043.8|202893.8|23
1632896690000|2021-09-29 06:24:50|203046.3|202896.3|203047.4|202897.4|203056|202906|203044.9|202894.9|21
1632896700000|2021-09-29 06:25:00|203048.1|202898.1|203048.4|202898.4|203048.6|202898.6|203043.2|202893.2|27
1632896710000|2021-09-29 06:25:10|203046.8|202896.8|203045.2|202895.2|203048.2|202898.2|203044.4|202894.4|22
1632896720000|2021-09-29 06:25:20|203044.9|202894.9|203052.1|202902.1|203055.2|202905.2|203044.9|202894.9|29
1632896730000|2021-09-29 06:25:30|203052.4|202902.4|203046.6|202896.6|203054.9|202904.9|203041.9|202891.9|27
1632896740000|2021-09-29 06:25:40|203046.7|202896.7|203052.7|202902.7|203055.2|202905.2|203046.4|202896.4|26
1632896750000|2021-09-29 06:25:50|203052.6|202902.6|203049.8|202899.8|203052.6|202902.6|203048.9|202898.9|25
1632896760000|2021-09-29 06:26:00|203047.6|202897.6|203033.6|202883.6|203051|202901|203030.3|202880.3|31
1632896770000|2021-09-29 06:26:10|203032.9|202882.9|203034|202884|203036.2|202886.2|203029.4|202879.4|26
1632896780000|2021-09-29 06:26:20|203033.1|202883.1|203028.3|202878.3|203034.9|202884.9|203028|202878|27
1632896790000|2021-09-29 06:26:30|203028.9|202878.9|203036.9|202886.9|203038.8|202888.8|203023.8|202873.8|26
1632896800000|2021-09-29 06:26:40|203038|202888|203039|202889|203042.4|202892.4|203038|202888|14
1632896810000|2021-09-29 06:26:50|203036.1|202886.1|203040.6|202890.6|203041.5|202891.5|203032.6|202882.6|23
1632896820000|2021-09-29 06:27:00|203042.4|202892.4|203044.9|202894.9|203061.6|202911.6|203041.2|202891.2|26
1632896830000|2021-09-29 06:27:10|203045.1|202895.1|203047.2|202897.2|203050.4|202900.4|203044.6|202894.6|23
1632896840000|2021-09-29 06:27:20|203047|202897|203045.9|202895.9|203049.6|202899.6|203045.8|202895.8|25
1632896850000|2021-09-29 06:27:30|203044.2|202894.2|203043.7|202893.7|203046.7|202896.7|203042.4|202892.4|25
1632896860000|2021-09-29 06:27:40|203043.8|202893.8|203054.9|202904.9|203059.5|202909.5|203042.1|202892.1|30
1632896870000|2021-09-29 06:27:50|203054.8|202904.8|203015|202865|203054.8|202904.8|203011.8|202861.8|30
1632896880000|2021-09-29 06:28:00|203012.7|202862.7|203028.6|202878.6|203030|202880|203012.7|202862.7|27
1632896890000|2021-09-29 06:28:10|203029.2|202879.2|203026.4|202876.4|203030.8|202880.8|203025.4|202875.4|24
1632896900000|2021-09-29 06:28:20|203025|202875|203022.5|202872.5|203026.6|202876.6|203022|202872|19
1632896910000|2021-09-29 06:28:30|203023.2|202873.2|203020.9|202870.9|203025.4|202875.4|203019.6|202869.6|22
1632896920000|2021-09-29 06:28:40|203020.4|202870.4|203015.4|202865.4|203022.1|202872.1|203012.4|202862.4|26
1632896930000|2021-09-29 06:28:50|203016.6|202866.6|203013.6|202863.6|203016.6|202866.6|203008.3|202858.3|23
1632896940000|2021-09-29 06:29:00|203012.4|202862.4|203010|202860|203016.5|202866.5|203008.3|202858.3|23
1632896950000|2021-09-29 06:29:10|203009.6|202859.6|203008.3|202858.3|203011.1|202861.1|203006.5|202856.5|18
1632896960000|2021-09-29 06:29:20|203008.4|202858.4|203010.2|202860.2|203011.4|202861.4|203006.3|202856.3|21
1632896970000|2021-09-29 06:29:30|203010.8|202860.8|203005.1|202855.1|203010.8|202860.8|203003.8|202853.8|19
1632896980000|2021-09-29 06:29:40|203004.9|202854.9|203007.5|202857.5|203008.3|202858.3|203003.3|202853.3|16
1632896990000|2021-09-29 06:29:50|203007.6|202857.6|203008.9|202858.9|203012.1|202862.1|203003.7|202853.7|19
1632897000000|2021-09-29 06:30:00|203009.9|202859.9|203010.1|202860.1|203010.5|202860.5|203008.4|202858.4|26
1632897010000|2021-09-29 06:30:10|203008.6|202858.6|203008.1|202858.1|203011.4|202861.4|203007|202857|22
1632897020000|2021-09-29 06:30:20|203008.7|202858.7|203005.8|202855.8|203009.7|202859.7|203005.5|202855.5|13
1632897030000|2021-09-29 06:30:30|203007.1|202857.1|202984|202834|203008.7|202858.7|202980.2|202830.2|30
1632897040000|2021-09-29 06:30:40|202981.8|202831.8|202982.4|202832.4|202984|202834|202981.5|202831.5|16
1632897050000|2021-09-29 06:30:50|202983.1|202833.1|202983.9|202833.9|202984|202834|202982.6|202832.6|15
1632897060000|2021-09-29 06:31:00|202984.3|202834.3|203011.9|202861.9|203012.4|202862.4|202984.2|202834.2|31
1632897070000|2021-09-29 06:31:10|203009.1|202859.1|203026.7|202876.7|203026.7|202876.7|203005.6|202855.6|29
1632897080000|2021-09-29 06:31:20|203025.9|202875.9|203068.8|202918.8|203070.6|202920.6|203025.9|202875.9|33
1632897090000|2021-09-29 06:31:30|203070.8|202920.8|203088.9|202938.9|203090.4|202940.4|203069.6|202919.6|27
1632897100000|2021-09-29 06:31:40|203088.3|202938.3|203085.8|202935.8|203088.7|202938.7|203084.9|202934.9|23
1632897110000|2021-09-29 06:31:50|203085.1|202935.1|203066.4|202916.4|203085.1|202935.1|203059.9|202909.9|29
1632897120000|2021-09-29 06:32:00|203065.9|202915.9|203024.5|202874.5|203067.4|202917.4|203024.5|202874.5|27
1632897130000|2021-09-29 06:32:10|203027.4|202877.4|202995.6|202845.6|203030.5|202880.5|202995.5|202845.5|21
1632897140000|2021-09-29 06:32:20|202996.7|202846.7|203017.5|202867.5|203017.5|202867.5|202995.7|202845.7|31
1632897150000|2021-09-29 06:32:30|203018.9|202868.9|203012.8|202862.8|203021.8|202871.8|203008.8|202858.8|33
1632897160000|2021-09-29 06:32:40|203014.4|202864.4|203017.4|202867.4|203019.2|202869.2|203012.9|202862.9|28
1632897170000|2021-09-29 06:32:50|203021.2|202871.2|203034.7|202884.7|203035.9|202885.9|203020.8|202870.8|23
1632897180000|2021-09-29 06:33:00|203034.9|202884.9|203067.5|202917.5|203069.5|202919.5|203034.9|202884.9|33
1632897190000|2021-09-29 06:33:10|203068.1|202918.1|203067.3|202917.3|203068.1|202918.1|203064.5|202914.5|19
1632897200000|2021-09-29 06:33:20|203067.1|202917.1|203000.3|202850.3|203067.5|202917.5|203000.3|202850.3|30
1632897210000|2021-09-29 06:33:30|202994.7|202844.7|202997.7|202847.7|203001.2|202851.2|202994.7|202844.7|25
1632897220000|2021-09-29 06:33:40|202998.1|202848.1|202988.6|202838.6|202998.3|202848.3|202979.7|202829.7|27
1632897230000|2021-09-29 06:33:50|202992.3|202842.3|202972.5|202822.5|202997.1|202847.1|202969.9|202819.9|28
1632897240000|2021-09-29 06:34:00|202973.4|202823.4|202992|202842|202992|202842|202971.4|202821.4|28
1632897250000|2021-09-29 06:34:10|202995.9|202845.9|203001|202851|203003.9|202853.9|202994.3|202844.3|32
1632897260000|2021-09-29 06:34:20|203001.5|202851.5|203001.1|202851.1|203005|202855|202999.1|202849.1|32
1632897270000|2021-09-29 06:34:30|203001.9|202851.9|203014|202864|203015.5|202865.5|203001.9|202851.9|33
1632897280000|2021-09-29 06:34:40|203014.1|202864.1|203009.1|202859.1|203014.3|202864.3|203000.5|202850.5|31
1632897290000|2021-09-29 06:34:50|203008.4|202858.4|203002.4|202852.4|203008.7|202858.7|203001.1|202851.1|31
1632897300000|2021-09-29 06:35:00|203003.7|202853.7|203000.9|202850.9|203004.1|202854.1|203000.8|202850.8|29
1632897310000|2021-09-29 06:35:10|203001|202851|202997.2|202847.2|203002.3|202852.3|202995.1|202845.1|30
1632897320000|2021-09-29 06:35:20|202997.4|202847.4|202993.2|202843.2|202997.6|202847.6|202992.8|202842.8|20
1632897330000|2021-09-29 06:35:30|202992.9|202842.9|202998.3|202848.3|203004.4|202854.4|202992.1|202842.1|29
1632897340000|2021-09-29 06:35:40|202998.9|202848.9|202998.9|202848.9|203000.2|202850.2|202998|202848|25
1632897350000|2021-09-29 06:35:50|202998.7|202848.7|203005.5|202855.5|203010.6|202860.6|202998.7|202848.7|18
1632897360000|2021-09-29 06:36:00|203005.7|202855.7|203005.6|202855.6|203008.4|202858.4|203003.4|202853.4|26
1632897370000|2021-09-29 06:36:10|203006.1|202856.1|203003.8|202853.8|203007.5|202857.5|203003.7|202853.7|25
1632897380000|2021-09-29 06:36:20|203006.8|202856.8|203007.9|202857.9|203011.4|202861.4|203005.9|202855.9|26
1632897390000|2021-09-29 06:36:30|203007.7|202857.7|203028|202878|203030.7|202880.7|202999.4|202849.4|27
1632897400000|2021-09-29 06:36:40|203027.9|202877.9|203032.5|202882.5|203033.2|202883.2|203027.9|202877.9|21
1632897410000|2021-09-29 06:36:50|203031.4|202881.4|203032.5|202882.5|203034.6|202884.6|203031.3|202881.3|24
1632897420000|2021-09-29 06:37:00|203033|202883|203059.4|202909.4|203060.4|202910.4|203033|202883|30
1632897430000|2021-09-29 06:37:10|203060.4|202910.4|203076.7|202926.7|203077.1|202927.1|203059.9|202909.9|27
1632897440000|2021-09-29 06:37:20|203073.5|202923.5|203063.1|202913.1|203074.4|202924.4|203062.1|202912.1|24
1632897450000|2021-09-29 06:37:30|203063.3|202913.3|203061.3|202911.3|203065|202915|203025.1|202875.1|30
1632897460000|2021-09-29 06:37:40|203058.9|202908.9|203066.1|202916.1|203069.8|202919.8|203057.6|202907.6|34
1632897470000|2021-09-29 06:37:50|203071.1|202921.1|203081.2|202931.2|203083.4|202933.4|203071.1|202921.1|36
1632897480000|2021-09-29 06:38:00|203080.8|202930.8|203083.1|202933.1|203084.3|202934.3|203076.8|202926.8|32
1632897490000|2021-09-29 06:38:10|203083.8|202933.8|203081|202931|203085.2|202935.2|203065.8|202915.8|33
1632897500000|2021-09-29 06:38:20|203081.4|202931.4|203157.5|203007.5|203165.6|203015.6|203080.3|202930.3|34
1632897510000|2021-09-29 06:38:30|203153.7|203003.7|203126.5|202976.5|203156.7|203006.7|203117.6|202967.6|34
1632897520000|2021-09-29 06:38:40|203119.7|202969.7|203143.6|202993.6|203145|202995|203116.4|202966.4|34
1632897530000|2021-09-29 06:38:50|203141.6|202991.6|203116.5|202966.5|203146.7|202996.7|203116.5|202966.5|29
1632897540000|2021-09-29 06:39:00|203123.8|202973.8|203116.8|202966.8|203125.7|202975.7|203114.7|202964.7|24
1632897550000|2021-09-29 06:39:10|203114.4|202964.4|203111.7|202961.7|203114.4|202964.4|203108.3|202958.3|20
1632897560000|2021-09-29 06:39:20|203111.5|202961.5|203113.8|202963.8|203114.1|202964.1|203110.7|202960.7|14
1632897570000|2021-09-29 06:39:30|203113.7|202963.7|203113.4|202963.4|203114.6|202964.6|203111.8|202961.8|18
1632897580000|2021-09-29 06:39:40|203113.5|202963.5|203113.8|202963.8|203114.1|202964.1|203112.1|202962.1|16
1632897590000|2021-09-29 06:39:50|203113.1|202963.1|203092.4|202942.4|203115.9|202965.9|203092.4|202942.4|24
1632897600000|2021-09-29 06:40:00|203092.2|202942.2|203111.4|202961.4|203114.1|202964.1|203091.8|202941.8|27
1632897610000|2021-09-29 06:40:10|203110.5|202960.5|203106.4|202956.4|203110.5|202960.5|203106.4|202956.4|27
1632897620000|2021-09-29 06:40:20|203106.9|202956.9|203106.6|202956.6|203108.5|202958.5|203105.8|202955.8|26
1632897630000|2021-09-29 06:40:30|203106.8|202956.8|203110.9|202960.9|203112.9|202962.9|203106.8|202956.8|28
1632897640000|2021-09-29 06:40:40|203111|202961|203112.3|202962.3|203112.3|202962.3|203109.8|202959.8|26
1632897650000|2021-09-29 06:40:50|203112|202962|203107.7|202957.7|203112.1|202962.1|203107.1|202957.1|23
1632897660000|2021-09-29 06:41:00|203108.8|202958.8|203112.9|202962.9|203113.4|202963.4|203107.9|202957.9|25
1632897670000|2021-09-29 06:41:10|203112.2|202962.2|203111.9|202961.9|203115.5|202965.5|203109.4|202959.4|25
1632897680000|2021-09-29 06:41:20|203117.2|202967.2|203146.5|202996.5|203163.6|203013.6|203116.3|202966.3|34
1632897690000|2021-09-29 06:41:30|203147.4|202997.4|203177.4|203027.4|203181.7|203031.7|203145.6|202995.6|35
1632897700000|2021-09-29 06:41:40|203177.1|203027.1|203191.9|203041.9|203193.6|203043.6|203177.1|203027.1|31
1632897710000|2021-09-29 06:41:50|203191.2|203041.2|203183.4|203033.4|203191.7|203041.7|203183|203033|31
1632897720000|2021-09-29 06:42:00|203183.6|203033.6|203147.4|202997.4|203185|203035|203147.4|202997.4|34
1632897730000|2021-09-29 06:42:10|203147.7|202997.7|203144|202994|203148.4|202998.4|203144|202994|31
1632897740000|2021-09-29 06:42:20|203144.4|202994.4|203144.5|202994.5|203146.3|202996.3|203141.9|202991.9|26
1632897750000|2021-09-29 06:42:30|203143.8|202993.8|203144.9|202994.9|203145.8|202995.8|203143.8|202993.8|17
1632897760000|2021-09-29 06:42:40|203144.8|202994.8|203146.2|202996.2|203147.8|202997.8|203144.8|202994.8|14
1632897770000|2021-09-29 06:42:50|203146.3|202996.3|203127.1|202977.1|203146.7|202996.7|203118.1|202968.1|21
1632897780000|2021-09-29 06:43:00|203130.2|202980.2|203128.8|202978.8|203134|202984|203123.2|202973.2|34
1632897790000|2021-09-29 06:43:10|203129.4|202979.4|203122.1|202972.1|203130.3|202980.3|203121.5|202971.5|34
1632897800000|2021-09-29 06:43:20|203122.3|202972.3|203122.8|202972.8|203125.8|202975.8|203121.4|202971.4|34
1632897810000|2021-09-29 06:43:30|203122.5|202972.5|203118.2|202968.2|203122.5|202972.5|203117.8|202967.8|31
1632897820000|2021-09-29 06:43:40|203118.4|202968.4|203096.4|202946.4|203119.2|202969.2|203082.5|202932.5|28
1632897830000|2021-09-29 06:43:50|203096.2|202946.2|203100.5|202950.5|203100.5|202950.5|203095|202945|28
1632897840000|2021-09-29 06:44:00|203100.1|202950.1|203099.2|202949.2|203100.1|202950.1|203097.7|202947.7|25
1632897850000|2021-09-29 06:44:10|203099.6|202949.6|203098.7|202948.7|203100.2|202950.2|203098.3|202948.3|17
1632897860000|2021-09-29 06:44:20|203100.4|202950.4|203109.1|202959.1|203110|202960|203100.4|202950.4|19
1632897870000|2021-09-29 06:44:30|203106.7|202956.7|203099.1|202949.1|203108.2|202958.2|203085.5|202935.5|32
1632897880000|2021-09-29 06:44:40|203101.5|202951.5|203104.9|202954.9|203104.9|202954.9|203097|202947|29
1632897890000|2021-09-29 06:44:50|203104.1|202954.1|203084.3|202934.3|203104.1|202954.1|203080.2|202930.2|31
1632897900000|2021-09-29 06:45:00|203084.1|202934.1|203079.2|202929.2|203084.1|202934.1|203076.7|202926.7|36
1632897910000|2021-09-29 06:45:10|203078.8|202928.8|203047.9|202897.9|203078.8|202928.8|203042.9|202892.9|33
1632897920000|2021-09-29 06:45:20|203047.1|202897.1|203046.6|202896.6|203048.2|202898.2|203045.9|202895.9|20
1632897930000|2021-09-29 06:45:30|203046.8|202896.8|203045.1|202895.1|203046.8|202896.8|203043.1|202893.1|18
1632897940000|2021-09-29 06:45:40|203044.1|202894.1|203041.4|202891.4|203047.5|202897.5|203039.8|202889.8|27
1632897950000|2021-09-29 06:45:50|203041.5|202891.5|203070.6|202920.6|203070.9|202920.9|203041.5|202891.5|25
1632897960000|2021-09-29 06:46:00|203070.5|202920.5|203074.9|202924.9|203075.5|202925.5|203069.8|202919.8|23
1632897970000|2021-09-29 06:46:10|203073.5|202923.5|203072.4|202922.4|203073.9|202923.9|203070.5|202920.5|28
1632897980000|2021-09-29 06:46:20|203072.9|202922.9|203074.1|202924.1|203074.4|202924.4|203071.8|202921.8|23
1632897990000|2021-09-29 06:46:30|203074|202924|203067.4|202917.4|203075.4|202925.4|203066.4|202916.4|23
1632898000000|2021-09-29 06:46:40|203066|202916|203067.4|202917.4|203069.3|202919.3|203065.9|202915.9|19
1632898010000|2021-09-29 06:46:50|203067|202917|203069.6|202919.6|203070.7|202920.7|203066.1|202916.1|16
1632898020000|2021-09-29 06:47:00|203069.9|202919.9|203064.4|202914.4|203069.9|202919.9|203061.9|202911.9|25
1632898030000|2021-09-29 06:47:10|203068.2|202918.2|203045.9|202895.9|203069.2|202919.2|203040.7|202890.7|30
1632898040000|2021-09-29 06:47:20|203042.1|202892.1|203030.2|202880.2|203043.4|202893.4|203029.6|202879.6|30
1632898050000|2021-09-29 06:47:30|203031.3|202881.3|203032.6|202882.6|203034.5|202884.5|203028.5|202878.5|33
1632898060000|2021-09-29 06:47:40|203033.7|202883.7|203036.6|202886.6|203036.6|202886.6|203030|202880|34
1632898070000|2021-09-29 06:47:50|203036.1|202886.1|203037.4|202887.4|203037.5|202887.5|203033.3|202883.3|30
1632898080000|2021-09-29 06:48:00|203036.3|202886.3|203061|202911|203064.2|202914.2|203036.3|202886.3|33
1632898090000|2021-09-29 06:48:10|203059.8|202909.8|203046.2|202896.2|203060.1|202910.1|203042|202892|29
1632898100000|2021-09-29 06:48:20|203047.5|202897.5|203045.8|202895.8|203048.3|202898.3|203043.1|202893.1|30
1632898110000|2021-09-29 06:48:30|203046.5|202896.5|203041.9|202891.9|203047.4|202897.4|203035.7|202885.7|30
1632898120000|2021-09-29 06:48:40|203042.2|202892.2|203027.1|202877.1|203044.1|202894.1|203021.7|202871.7|34
1632898130000|2021-09-29 06:48:50|203025.4|202875.4|203028.1|202878.1|203029.7|202879.7|203023.3|202873.3|25
1632898140000|2021-09-29 06:49:00|203028.4|202878.4|203039.2|202889.2|203046.5|202896.5|203028.4|202878.4|33
1632898150000|2021-09-29 06:49:10|203039.9|202889.9|203037.8|202887.8|203044.8|202894.8|203033.6|202883.6|29
1632898160000|2021-09-29 06:49:20|203038.1|202888.1|203038.4|202888.4|203044.1|202894.1|203035.9|202885.9|27
1632898170000|2021-09-29 06:49:30|203037.7|202887.7|203038.1|202888.1|203040.7|202890.7|203037|202887|24
1632898180000|2021-09-29 06:49:40|203038.8|202888.8|203039.6|202889.6|203042.5|202892.5|203034.6|202884.6|23
1632898190000|2021-09-29 06:49:50|203037.8|202887.8|203039.2|202889.2|203039.5|202889.5|203037|202887|21
1632898200000|2021-09-29 06:50:00|203038.5|202888.5|203033.5|202883.5|203038.5|202888.5|203032.2|202882.2|33
1632898210000|2021-09-29 06:50:10|203032.5|202882.5|203040.1|202890.1|203043.7|202893.7|203030.1|202880.1|31
1632898220000|2021-09-29 06:50:20|203036.8|202886.8|203044.6|202894.6|203049.5|202899.5|203033.4|202883.4|31
1632898230000|2021-09-29 06:50:30|203047.2|202897.2|203064.1|202914.1|203073.9|202923.9|203047.2|202897.2|29
1632896680000|2021-09-29 06:24:40|203046.4|202896.4|203046.1|202896.1|203048.8|202898.8|203043.8|202893.8|23
1632898240000|2021-09-29 06:50:40|203065.3|202915.3|203067.5|202917.5|203068.8|202918.8|203063.1|202913.1|25
1632898250000|2021-09-29 06:50:50|203066.8|202916.8|203067.5|202917.5|203068.4|202918.4|203065.6|202915.6|27
1632896690000|2021-09-29 06:24:50|203046.3|202896.3|203047.4|202897.4|203056|202906|203044.9|202894.9|21
1632898260000|2021-09-29 06:51:00|203067.1|202917.1|203070.7|202920.7|203070.7|202920.7|203066.4|202916.4|24
1632896700000|2021-09-29 06:25:00|203048.1|202898.1|203048.4|202898.4|203048.6|202898.6|203043.2|202893.2|27
1632898270000|2021-09-29 06:51:10|203071.6|202921.6|203066.6|202916.6|203071.6|202921.6|203063.9|202913.9|27
1632896710000|2021-09-29 06:25:10|203046.8|202896.8|203045.2|202895.2|203048.2|202898.2|203044.4|202894.4|22
1632898280000|2021-09-29 06:51:20|203066.9|202916.9|203068.7|202918.7|203069.7|202919.7|203066.9|202916.9|15
1632896720000|2021-09-29 06:25:20|203044.9|202894.9|203052.1|202902.1|203055.2|202905.2|203044.9|202894.9|29
1632898290000|2021-09-29 06:51:30|203068.3|202918.3|203073.4|202923.4|203075.3|202925.3|203067.2|202917.2|26
1632896730000|2021-09-29 06:25:30|203052.4|202902.4|203046.6|202896.6|203054.9|202904.9|203041.9|202891.9|27
1632898300000|2021-09-29 06:51:40|203073.5|202923.5|203065.3|202915.3|203073.5|202923.5|203062.6|202912.6|18
1632896740000|2021-09-29 06:25:40|203046.7|202896.7|203052.7|202902.7|203055.2|202905.2|203046.4|202896.4|26
1632898310000|2021-09-29 06:51:50|203064.6|202914.6|203039.3|202889.3|203068.7|202918.7|203039.3|202889.3|26
1632896750000|2021-09-29 06:25:50|203052.6|202902.6|203049.8|202899.8|203052.6|202902.6|203048.9|202898.9|25
1632898320000|2021-09-29 06:52:00|203035.9|202885.9|203045.2|202895.2|203045.5|202895.5|203035.9|202885.9|29
1632896760000|2021-09-29 06:26:00|203047.6|202897.6|203033.6|202883.6|203051|202901|203030.3|202880.3|31
1632898330000|2021-09-29 06:52:10|203044.3|202894.3|203043.1|202893.1|203046.3|202896.3|203035.9|202885.9|29
1632896770000|2021-09-29 06:26:10|203032.9|202882.9|203034|202884|203036.2|202886.2|203029.4|202879.4|26
1632898340000|2021-09-29 06:52:20|203042|202892|203031.7|202881.7|203044.3|202894.3|203031.7|202881.7|30
1632896780000|2021-09-29 06:26:20|203033.1|202883.1|203028.3|202878.3|203034.9|202884.9|203028|202878|27
1632898350000|2021-09-29 06:52:30|203032.2|202882.2|203036.5|202886.5|203046.7|202896.7|203032.2|202882.2|30
1632896790000|2021-09-29 06:26:30|203028.9|202878.9|203036.9|202886.9|203038.8|202888.8|203023.8|202873.8|26
1632898360000|2021-09-29 06:52:40|203037.7|202887.7|203045.7|202895.7|203048.9|202898.9|203033.2|202883.2|26
1632896800000|2021-09-29 06:26:40|203038|202888|203039|202889|203042.4|202892.4|203038|202888|14
1632898370000|2021-09-29 06:52:50|203045.8|202895.8|203045.2|202895.2|203049.8|202899.8|203042|202892|32
1632896810000|2021-09-29 06:26:50|203036.1|202886.1|203040.6|202890.6|203041.5|202891.5|203032.6|202882.6|23
1632898380000|2021-09-29 06:53:00|203045.8|202895.8|203043.1|202893.1|203047|202897|203041.5|202891.5|28
1632896820000|2021-09-29 06:27:00|203042.4|202892.4|203044.9|202894.9|203061.6|202911.6|203041.2|202891.2|26
1632898390000|2021-09-29 06:53:10|203043.5|202893.5|203039.6|202889.6|203044.2|202894.2|203036.5|202886.5|28
1632896830000|2021-09-29 06:27:10|203045.1|202895.1|203047.2|202897.2|203050.4|202900.4|203044.6|202894.6|23
1632898400000|2021-09-29 06:53:20|203039.2|202889.2|203034.8|202884.8|203039.9|202889.9|203033.2|202883.2|18
1632896840000|2021-09-29 06:27:20|203047|202897|203045.9|202895.9|203049.6|202899.6|203045.8|202895.8|25
1632898410000|2021-09-29 06:53:30|203035.4|202885.4|203022.9|202872.9|203035.4|202885.4|203018.7|202868.7|32
1632896850000|2021-09-29 06:27:30|203044.2|202894.2|203043.7|202893.7|203046.7|202896.7|203042.4|202892.4|25
1632898420000|2021-09-29 06:53:40|203020.5|202870.5|203031.7|202881.7|203034|202884|203020.5|202870.5|33
1632896860000|2021-09-29 06:27:40|203043.8|202893.8|203054.9|202904.9|203059.5|202909.5|203042.1|202892.1|30
1632898430000|2021-09-29 06:53:50|203030.5|202880.5|203062.5|202912.5|203063.1|202913.1|203030.5|202880.5|32
1632896870000|2021-09-29 06:27:50|203054.8|202904.8|203015|202865|203054.8|202904.8|203011.8|202861.8|30
1632898440000|2021-09-29 06:54:00|203059.6|202909.6|203062.9|202912.9|203064.4|202914.4|203059.6|202909.6|22
1632896880000|2021-09-29 06:28:00|203012.7|202862.7|203028.6|202878.6|203030|202880|203012.7|202862.7|27
1632898450000|2021-09-29 06:54:10|203063.3|202913.3|203062.1|202912.1|203064|202914|203059.6|202909.6|20
1632896890000|2021-09-29 06:28:10|203029.2|202879.2|203026.4|202876.4|203030.8|202880.8|203025.4|202875.4|24
1632898460000|2021-09-29 06:54:20|203061.8|202911.8|203066.6|202916.6|203070.2|202920.2|203061.8|202911.8|22
1632896900000|2021-09-29 06:28:20|203025|202875|203022.5|202872.5|203026.6|202876.6|203022|202872|19
1632898470000|2021-09-29 06:54:30|203066.3|202916.3|203074.8|202924.8|203076.3|202926.3|203066.3|202916.3|26
1632896910000|2021-09-29 06:28:30|203023.2|202873.2|203020.9|202870.9|203025.4|202875.4|203019.6|202869.6|22
1632898480000|2021-09-29 06:54:40|203075.3|202925.3|203078.3|202928.3|203079|202929|203075.1|202925.1|30
1632896920000|2021-09-29 06:28:40|203020.4|202870.4|203015.4|202865.4|203022.1|202872.1|203012.4|202862.4|26
1632898490000|2021-09-29 06:54:50|203080|202930|203076.2|202926.2|203082.8|202932.8|203073.3|202923.3|27
1632896930000|2021-09-29 06:28:50|203016.6|202866.6|203013.6|202863.6|203016.6|202866.6|203008.3|202858.3|23
1632898500000|2021-09-29 06:55:00|203075.5|202925.5|203087.2|202937.2|203087.8|202937.8|203073.5|202923.5|31
1632896940000|2021-09-29 06:29:00|203012.4|202862.4|203010|202860|203016.5|202866.5|203008.3|202858.3|23
1632898510000|2021-09-29 06:55:10|203086.6|202936.6|203080.3|202930.3|203086.7|202936.7|203076.4|202926.4|26
1632896950000|2021-09-29 06:29:10|203009.6|202859.6|203008.3|202858.3|203011.1|202861.1|203006.5|202856.5|18
1632898520000|2021-09-29 06:55:20|203079.1|202929.1|203069|202919|203080.9|202930.9|203068.5|202918.5|34
1632896960000|2021-09-29 06:29:20|203008.4|202858.4|203010.2|202860.2|203011.4|202861.4|203006.3|202856.3|21
1632898530000|2021-09-29 06:55:30|203066.9|202916.9|203074.6|202924.6|203074.6|202924.6|203066.9|202916.9|31
1632896970000|2021-09-29 06:29:30|203010.8|202860.8|203005.1|202855.1|203010.8|202860.8|203003.8|202853.8|19
1632898540000|2021-09-29 06:55:40|203074.1|202924.1|203137.1|202987.1|203143|202993|203073.1|202923.1|25
1632896980000|2021-09-29 06:29:40|203004.9|202854.9|203007.5|202857.5|203008.3|202858.3|203003.3|202853.3|16
1632898550000|2021-09-29 06:55:50|203137.6|202987.6|203083.1|202933.1|203137.8|202987.8|203078.4|202928.4|33
1632896990000|2021-09-29 06:29:50|203007.6|202857.6|203008.9|202858.9|203012.1|202862.1|203003.7|202853.7|19
1632898560000|2021-09-29 06:56:00|203085.9|202935.9|203104.5|202954.5|203105.6|202955.6|203085.2|202935.2|23
1632897000000|2021-09-29 06:30:00|203009.9|202859.9|203010.1|202860.1|203010.5|202860.5|203008.4|202858.4|26
1632898570000|2021-09-29 06:56:10|203104.8|202954.8|203085.9|202935.9|203104.8|202954.8|203083.1|202933.1|28
1632897010000|2021-09-29 06:30:10|203008.6|202858.6|203008.1|202858.1|203011.4|202861.4|203007|202857|22
1632898580000|2021-09-29 06:56:20|203085.8|202935.8|203079.8|202929.8|203088|202938|203076.6|202926.6|26
1632897020000|2021-09-29 06:30:20|203008.7|202858.7|203005.8|202855.8|203009.7|202859.7|203005.5|202855.5|13
1632898590000|2021-09-29 06:56:30|203079.7|202929.7|203072.2|202922.2|203079.7|202929.7|203071.1|202921.1|26
1632897030000|2021-09-29 06:30:30|203007.1|202857.1|202984|202834|203008.7|202858.7|202980.2|202830.2|30
1632898600000|2021-09-29 06:56:40|203064.7|202914.7|203064.9|202914.9|203065.8|202915.8|203062.2|202912.2|29
1632897040000|2021-09-29 06:30:40|202981.8|202831.8|202982.4|202832.4|202984|202834|202981.5|202831.5|16
1632898610000|2021-09-29 06:56:50|203064.6|202914.6|203064.1|202914.1|203064.9|202914.9|203063.3|202913.3|28
1632897050000|2021-09-29 06:30:50|202983.1|202833.1|202983.9|202833.9|202984|202834|202982.6|202832.6|15
1632898620000|2021-09-29 06:57:00|203063.8|202913.8|203063.3|202913.3|203068.1|202918.1|203062.6|202912.6|26
1632897060000|2021-09-29 06:31:00|202984.3|202834.3|203011.9|202861.9|203012.4|202862.4|202984.2|202834.2|31
1632898630000|2021-09-29 06:57:10|203063.5|202913.5|203064.1|202914.1|203065.9|202915.9|203061.3|202911.3|25
1632897070000|2021-09-29 06:31:10|203009.1|202859.1|203026.7|202876.7|203026.7|202876.7|203005.6|202855.6|29
1632898640000|2021-09-29 06:57:20|203063.2|202913.2|203043|202893|203067.6|202917.6|203043|202893|23
1632897080000|2021-09-29 06:31:20|203025.9|202875.9|203068.8|202918.8|203070.6|202920.6|203025.9|202875.9|33
1632898650000|2021-09-29 06:57:30|203043.4|202893.4|203039.8|202889.8|203044.1|202894.1|203034.7|202884.7|29
1632897090000|2021-09-29 06:31:30|203070.8|202920.8|203088.9|202938.9|203090.4|202940.4|203069.6|202919.6|27
1632898660000|2021-09-29 06:57:40|203041.4|202891.4|203043.7|202893.7|203053.2|202903.2|203041.4|202891.4|28
1632897100000|2021-09-29 06:31:40|203088.3|202938.3|203085.8|202935.8|203088.7|202938.7|203084.9|202934.9|23
1632898670000|2021-09-29 06:57:50|203043.2|202893.2|203042|202892|203050.5|202900.5|203039.4|202889.4|30
1632897110000|2021-09-29 06:31:50|203085.1|202935.1|203066.4|202916.4|203085.1|202935.1|203059.9|202909.9|29
1632898680000|2021-09-29 06:58:00|203041.8|202891.8|203048.6|202898.6|203048.6|202898.6|203040.7|202890.7|33
1632897120000|2021-09-29 06:32:00|203065.9|202915.9|203024.5|202874.5|203067.4|202917.4|203024.5|202874.5|27
1632898690000|2021-09-29 06:58:10|203047.7|202897.7|203068|202918|203070|202920|203046.9|202896.9|29
1632897130000|2021-09-29 06:32:10|203027.4|202877.4|202995.6|202845.6|203030.5|202880.5|202995.5|202845.5|21
1632898700000|2021-09-29 06:58:20|203068.7|202918.7|203068.3|202918.3|203069.5|202919.5|203067.9|202917.9|20
1632897140000|2021-09-29 06:32:20|202996.7|202846.7|203017.5|202867.5|203017.5|202867.5|202995.7|202845.7|31
1632897150000|2021-09-29 06:32:30|203018.9|202868.9|203012.8|202862.8|203021.8|202871.8|203008.8|202858.8|33
1632897160000|2021-09-29 06:32:40|203014.4|202864.4|203017.4|202867.4|203019.2|202869.2|203012.9|202862.9|28
1632897170000|2021-09-29 06:32:50|203021.2|202871.2|203034.7|202884.7|203035.9|202885.9|203020.8|202870.8|23
1632897180000|2021-09-29 06:33:00|203034.9|202884.9|203067.5|202917.5|203069.5|202919.5|203034.9|202884.9|33
1632898710000|2021-09-29 06:58:30|203067.9|202917.9|203070.2|202920.2|203070.7|202920.7|203067.7|202917.7|27
1632897190000|2021-09-29 06:33:10|203068.1|202918.1|203067.3|202917.3|203068.1|202918.1|203064.5|202914.5|19
1632897200000|2021-09-29 06:33:20|203067.1|202917.1|203000.3|202850.3|203067.5|202917.5|203000.3|202850.3|30
1632898720000|2021-09-29 06:58:40|203070|202920|203070.7|202920.7|203073.7|202923.7|203070|202920|21
1632897210000|2021-09-29 06:33:30|202994.7|202844.7|202997.7|202847.7|203001.2|202851.2|202994.7|202844.7|25
1632898730000|2021-09-29 06:58:50|203070.9|202920.9|203066.4|202916.4|203072.1|202922.1|203066.4|202916.4|25
1632897220000|2021-09-29 06:33:40|202998.1|202848.1|202988.6|202838.6|202998.3|202848.3|202979.7|202829.7|27
1632897230000|2021-09-29 06:33:50|202992.3|202842.3|202972.5|202822.5|202997.1|202847.1|202969.9|202819.9|28
1632897240000|2021-09-29 06:34:00|202973.4|202823.4|202992|202842|202992|202842|202971.4|202821.4|28
1632898740000|2021-09-29 06:59:00|203066.1|202916.1|203087.2|202937.2|203087.2|202937.2|203066.1|202916.1|31
1632897250000|2021-09-29 06:34:10|202995.9|202845.9|203001|202851|203003.9|202853.9|202994.3|202844.3|32
1632897260000|2021-09-29 06:34:20|203001.5|202851.5|203001.1|202851.1|203005|202855|202999.1|202849.1|32
1632898750000|2021-09-29 06:59:10|203084.9|202934.9|203105.1|202955.1|203107.9|202957.9|203084.9|202934.9|34
1632897270000|2021-09-29 06:34:30|203001.9|202851.9|203014|202864|203015.5|202865.5|203001.9|202851.9|33
1632898760000|2021-09-29 06:59:20|203107.5|202957.5|203113.3|202963.3|203113.7|202963.7|203104.3|202954.3|25
1632897280000|2021-09-29 06:34:40|203014.1|202864.1|203009.1|202859.1|203014.3|202864.3|203000.5|202850.5|31
1632898770000|2021-09-29 06:59:30|203111.1|202961.1|203132.4|202982.4|203132.8|202982.8|203111.1|202961.1|39
1632897290000|2021-09-29 06:34:50|203008.4|202858.4|203002.4|202852.4|203008.7|202858.7|203001.1|202851.1|31
1632898780000|2021-09-29 06:59:40|203130.4|202980.4|203112.9|202962.9|203132.3|202982.3|203112.3|202962.3|35
1632897300000|2021-09-29 06:35:00|203003.7|202853.7|203000.9|202850.9|203004.1|202854.1|203000.8|202850.8|29
1632898790000|2021-09-29 06:59:50|203112.7|202962.7|203107.5|202957.5|203113.9|202963.9|203103.1|202953.1|32
1632897310000|2021-09-29 06:35:10|203001|202851|202997.2|202847.2|203002.3|202852.3|202995.1|202845.1|30
1632898800000|2021-09-29 07:00:00|203111|202961|203087.9|202937.9|203120|202970|203087.7|202937.7|39
1632897320000|2021-09-29 06:35:20|202997.4|202847.4|202993.2|202843.2|202997.6|202847.6|202992.8|202842.8|20
1632898810000|2021-09-29 07:00:10|203087|202937|203094.8|202944.8|203113.6|202963.6|203086.5|202936.5|34
1632897330000|2021-09-29 06:35:30|202992.9|202842.9|202998.3|202848.3|203004.4|202854.4|202992.1|202842.1|29
1632898820000|2021-09-29 07:00:20|203090.1|202940.1|203127.7|202977.7|203129.9|202979.9|203089.3|202939.3|37
1632897340000|2021-09-29 06:35:40|202998.9|202848.9|202998.9|202848.9|203000.2|202850.2|202998|202848|25
1632898830000|2021-09-29 07:00:30|203129|202979|203123.1|202973.1|203149.1|202999.1|203117.6|202967.6|40
1632897350000|2021-09-29 06:35:50|202998.7|202848.7|203005.5|202855.5|203010.6|202860.6|202998.7|202848.7|18
1632898840000|2021-09-29 07:00:40|203126.9|202976.9|203112.8|202962.8|203126.9|202976.9|203111.5|202961.5|32
1632897360000|2021-09-29 06:36:00|203005.7|202855.7|203005.6|202855.6|203008.4|202858.4|203003.4|202853.4|26
1632898850000|2021-09-29 07:00:50|203112.6|202962.6|203112|202962|203114.4|202964.4|203110.2|202960.2|37
1632897370000|2021-09-29 06:36:10|203006.1|202856.1|203003.8|202853.8|203007.5|202857.5|203003.7|202853.7|25
1632898860000|2021-09-29 07:01:00|203111.4|202961.4|203124.4|202974.4|203125.7|202975.7|203111.3|202961.3|37
1632897380000|2021-09-29 06:36:20|203006.8|202856.8|203007.9|202857.9|203011.4|202861.4|203005.9|202855.9|26
1632898870000|2021-09-29 07:01:10|203125.3|202975.3|203162|203012|203166.4|203016.4|203125.3|202975.3|36
1632897390000|2021-09-29 06:36:30|203007.7|202857.7|203028|202878|203030.7|202880.7|202999.4|202849.4|27
1632898880000|2021-09-29 07:01:20|203162.1|203012.1|203159.4|203009.4|203164.8|203014.8|203158.2|203008.2|31
1632897400000|2021-09-29 06:36:40|203027.9|202877.9|203032.5|202882.5|203033.2|202883.2|203027.9|202877.9|21
1632898890000|2021-09-29 07:01:30|203160.1|203010.1|203164.8|203014.8|203167.9|203017.9|203155.8|203005.8|37
1632897410000|2021-09-29 06:36:50|203031.4|202881.4|203032.5|202882.5|203034.6|202884.6|203031.3|202881.3|24
1632898900000|2021-09-29 07:01:40|203166.2|203016.2|203164.3|203014.3|203166.5|203016.5|203156|203006|36
1632897420000|2021-09-29 06:37:00|203033|202883|203059.4|202909.4|203060.4|202910.4|203033|202883|30
1632898910000|2021-09-29 07:01:50|203165.2|203015.2|203167.5|203017.5|203168.1|203018.1|203160.5|203010.5|33
1632897430000|2021-09-29 06:37:10|203060.4|202910.4|203076.7|202926.7|203077.1|202927.1|203059.9|202909.9|27
1632898920000|2021-09-29 07:02:00|203169|203019|203169.7|203019.7|203173.9|203023.9|203166.2|203016.2|36
1632897440000|2021-09-29 06:37:20|203073.5|202923.5|203063.1|202913.1|203074.4|202924.4|203062.1|202912.1|24
1632898930000|2021-09-29 07:02:10|203170|203020|203200.8|203050.8|203206.6|203056.6|203170|203020|33
1632897450000|2021-09-29 06:37:30|203063.3|202913.3|203061.3|202911.3|203065|202915|203025.1|202875.1|30
1632897460000|2021-09-29 06:37:40|203058.9|202908.9|203066.1|202916.1|203069.8|202919.8|203057.6|202907.6|34
1632897470000|2021-09-29 06:37:50|203071.1|202921.1|203081.2|202931.2|203083.4|202933.4|203071.1|202921.1|36
1632898940000|2021-09-29 07:02:20|203200.5|203050.5|203202.6|203052.6|203223.9|203073.9|203200.5|203050.5|36
1632897480000|2021-09-29 06:38:00|203080.8|202930.8|203083.1|202933.1|203084.3|202934.3|203076.8|202926.8|32
1632898950000|2021-09-29 07:02:30|203202.2|203052.2|203207|203057|203209.6|203059.6|203201.9|203051.9|33
1632897490000|2021-09-29 06:38:10|203083.8|202933.8|203081|202931|203085.2|202935.2|203065.8|202915.8|33
1632898960000|2021-09-29 07:02:40|203204|203054|203197.7|203047.7|203214.1|203064.1|203196.8|203046.8|36
1632897500000|2021-09-29 06:38:20|203081.4|202931.4|203157.5|203007.5|203165.6|203015.6|203080.3|202930.3|34
1632898970000|2021-09-29 07:02:50|203201.3|203051.3|203195.2|203045.2|203205.1|203055.1|203192.4|203042.4|31
1632897510000|2021-09-29 06:38:30|203153.7|203003.7|203126.5|202976.5|203156.7|203006.7|203117.6|202967.6|34
1632898980000|2021-09-29 07:03:00|203195.9|203045.9|203131.2|202981.2|203195.9|203083|203124.7|202975.8|38
1632897520000|2021-09-29 06:38:40|203119.7|202969.7|203143.6|202993.6|203145|202995|203116.4|202966.4|34
1632898990000|2021-09-29 07:03:10|203130.6|202980.6|203156.3|203006.3|203158.7|203008.7|203129.4|202979.4|37
1632897530000|2021-09-29 06:38:50|203141.6|202991.6|203116.5|202966.5|203146.7|202996.7|203116.5|202966.5|29
1632899000000|2021-09-29 07:03:20|203156.1|203006.1|203137.9|202987.9|203157.4|203007.4|203127.3|202977.3|33
1632897540000|2021-09-29 06:39:00|203123.8|202973.8|203116.8|202966.8|203125.7|202975.7|203114.7|202964.7|24
1632899010000|2021-09-29 07:03:30|203139|202989|203176.1|203026.1|203182.2|203032.2|203139|202989|36
1632897550000|2021-09-29 06:39:10|203114.4|202964.4|203111.7|202961.7|203114.4|202964.4|203108.3|202958.3|20
1632899020000|2021-09-29 07:03:40|203168.4|203018.4|203161.1|203011.1|203169.2|203019.2|203158.2|203008.2|33
1632897560000|2021-09-29 06:39:20|203111.5|202961.5|203113.8|202963.8|203114.1|202964.1|203110.7|202960.7|14
1632899030000|2021-09-29 07:03:50|203162.3|203012.3|203192.3|203042.3|203195|203045|203162|203012|33
1632897570000|2021-09-29 06:39:30|203113.7|202963.7|203113.4|202963.4|203114.6|202964.6|203111.8|202961.8|18
1632899040000|2021-09-29 07:04:00|203192.1|203042.1|203201.4|203051.4|203204.6|203054.6|203192.1|203042.1|36
1632897580000|2021-09-29 06:39:40|203113.5|202963.5|203113.8|202963.8|203114.1|202964.1|203112.1|202962.1|16
1632899050000|2021-09-29 07:04:10|203214.3|203064.3|203232.5|203082.5|203246.9|203096.9|203214.3|203064.3|33
1632897590000|2021-09-29 06:39:50|203113.1|202963.1|203092.4|202942.4|203115.9|202965.9|203092.4|202942.4|24
1632899060000|2021-09-29 07:04:20|203232.6|203082.6|203233.9|203083.9|203235.1|203085.1|203232.2|203082.2|31
1632897600000|2021-09-29 06:40:00|203092.2|202942.2|203111.4|202961.4|203114.1|202964.1|203091.8|202941.8|27
1632899070000|2021-09-29 07:04:30|203232.8|203082.8|203270.2|203120.2|203270.2|203120.2|203232.8|203082.8|33
1632897610000|2021-09-29 06:40:10|203110.5|202960.5|203106.4|202956.4|203110.5|202960.5|203106.4|202956.4|27
1632899080000|2021-09-29 07:04:40|203284.4|203134.4|203287.3|203137.3|203288.6|203138.6|203273.4|203123.4|37
1632897620000|2021-09-29 06:40:20|203106.9|202956.9|203106.6|202956.6|203108.5|202958.5|203105.8|202955.8|26
1632899090000|2021-09-29 07:04:50|203289.6|203139.6|203286.2|203136.2|203318.5|203168.5|203283.3|203133.3|31
1632897630000|2021-09-29 06:40:30|203106.8|202956.8|203110.9|202960.9|203112.9|202962.9|203106.8|202956.8|28
1632899100000|2021-09-29 07:05:00|203283.3|203133.3|203278.3|203128.3|203283.6|203133.6|203272.4|203122.4|35
1632897640000|2021-09-29 06:40:40|203111|202961|203112.3|202962.3|203112.3|202962.3|203109.8|202959.8|26
1632899110000|2021-09-29 07:05:10|203279.5|203129.5|203278.1|203128.1|203282.3|203132.3|203277.6|203127.6|33
1632897650000|2021-09-29 06:40:50|203112|202962|203107.7|202957.7|203112.1|202962.1|203107.1|202957.1|23
1632899120000|2021-09-29 07:05:20|203278.2|203128.2|203239.4|203089.4|203278.4|203128.4|203232.2|203082.2|38
1632897660000|2021-09-29 06:41:00|203108.8|202958.8|203112.9|202962.9|203113.4|202963.4|203107.9|202957.9|25
1632899130000|2021-09-29 07:05:30|203238.2|203088.2|203249.5|203099.5|203262.3|203112.3|203238.2|203088.2|32
1632897670000|2021-09-29 06:41:10|203112.2|202962.2|203111.9|202961.9|203115.5|202965.5|203109.4|202959.4|25
1632897680000|2021-09-29 06:41:20|203117.2|202967.2|203146.5|202996.5|203163.6|203013.6|203116.3|202966.3|34
1632899140000|2021-09-29 07:05:40|203249.2|203099.2|203250.2|203100.2|203251.3|203101.3|203245.5|203095.5|34
1632897690000|2021-09-29 06:41:30|203147.4|202997.4|203177.4|203027.4|203181.7|203031.7|203145.6|202995.6|35
1632899150000|2021-09-29 07:05:50|203248.5|203098.5|203237|203087|203248.9|203098.9|203233.1|203083.1|35
1632897700000|2021-09-29 06:41:40|203177.1|203027.1|203191.9|203041.9|203193.6|203043.6|203177.1|203027.1|31
1632899160000|2021-09-29 07:06:00|203239.2|203089.2|203323.7|203173.7|203324.5|203174.5|203234|203084|37
1632897710000|2021-09-29 06:41:50|203191.2|203041.2|203183.4|203033.4|203191.7|203041.7|203183|203033|31
1632899170000|2021-09-29 07:06:10|203323.2|203173.2|203327.2|203177.2|203332.2|203182.2|203296.4|203146.4|35
1632897720000|2021-09-29 06:42:00|203183.6|203033.6|203147.4|202997.4|203185|203035|203147.4|202997.4|34
1632899180000|2021-09-29 07:06:20|203326.2|203176.2|203336.4|203186.4|203365.6|203215.6|203325.1|203175.1|37
1632897730000|2021-09-29 06:42:10|203147.7|202997.7|203144|202994|203148.4|202998.4|203144|202994|31
1632899190000|2021-09-29 07:06:30|203335.9|203185.9|203332.7|203182.7|203335.9|203185.9|203327.5|203177.5|33
1632897740000|2021-09-29 06:42:20|203144.4|202994.4|203144.5|202994.5|203146.3|202996.3|203141.9|202991.9|26
1632899200000|2021-09-29 07:06:40|203334.8|203184.8|203366.4|203216.4|203370.3|203220.3|203327.6|203177.6|34
1632897750000|2021-09-29 06:42:30|203143.8|202993.8|203144.9|202994.9|203145.8|202995.8|203143.8|202993.8|17
1632899210000|2021-09-29 07:06:50|203366.2|203216.2|203369.4|203219.4|203380.7|203230.7|203366.2|203216.2|38
1632897760000|2021-09-29 06:42:40|203144.8|202994.8|203146.2|202996.2|203147.8|202997.8|203144.8|202994.8|14
1632899220000|2021-09-29 07:07:00|203369.7|203219.7|203417.3|203267.3|203418.6|203268.6|203369.7|203219.7|35
1632897770000|2021-09-29 06:42:50|203146.3|202996.3|203127.1|202977.1|203146.7|202996.7|203118.1|202968.1|21
1632899230000|2021-09-29 07:07:10|203415.2|203265.2|203419.9|203269.9|203421.5|203271.5|203411.7|203261.7|35
1632897780000|2021-09-29 06:43:00|203130.2|202980.2|203128.8|202978.8|203134|202984|203123.2|202973.2|34
1632899240000|2021-09-29 07:07:20|203417.7|203267.7|203415.8|203265.8|203423|203273|203415.2|203265.2|23
1632897790000|2021-09-29 06:43:10|203129.4|202979.4|203122.1|202972.1|203130.3|202980.3|203121.5|202971.5|34
1632899250000|2021-09-29 07:07:30|203416.6|203266.6|203415.3|203265.3|203419.1|203269.1|203412.1|203262.1|28
1632897800000|2021-09-29 06:43:20|203122.3|202972.3|203122.8|202972.8|203125.8|202975.8|203121.4|202971.4|34
1632899260000|2021-09-29 07:07:40|203415.5|203265.5|203417.9|203267.9|203419.2|203269.2|203415.1|203265.1|28
1632897810000|2021-09-29 06:43:30|203122.5|202972.5|203118.2|202968.2|203122.5|202972.5|203117.8|202967.8|31
1632899270000|2021-09-29 07:07:50|203417.7|203267.7|203422.5|203272.5|203422.5|203272.5|203413.7|203263.7|22
1632897820000|2021-09-29 06:43:40|203118.4|202968.4|203096.4|202946.4|203119.2|202969.2|203082.5|202932.5|28
1632899280000|2021-09-29 07:08:00|203420.9|203270.9|203415.1|203265.1|203422.1|203272.1|203414.6|203264.6|33
1632897830000|2021-09-29 06:43:50|203096.2|202946.2|203100.5|202950.5|203100.5|202950.5|203095|202945|28
1632899290000|2021-09-29 07:08:10|203414.3|203264.3|203436.2|203286.2|203452.9|203302.9|203410.7|203260.7|29
1632897840000|2021-09-29 06:44:00|203100.1|202950.1|203099.2|202949.2|203100.1|202950.1|203097.7|202947.7|25
1632899300000|2021-09-29 07:08:20|203437|203287|203425.6|203275.6|203438.1|203288.1|203423.6|203273.6|28
1632897850000|2021-09-29 06:44:10|203099.6|202949.6|203098.7|202948.7|203100.2|202950.2|203098.3|202948.3|17
1632899310000|2021-09-29 07:08:30|203425|203275|203412.6|203262.6|203445.2|203295.2|203412.6|203262.6|30
1632897860000|2021-09-29 06:44:20|203100.4|202950.4|203109.1|202959.1|203110|202960|203100.4|202950.4|19
1632899320000|2021-09-29 07:08:40|203407.5|203257.5|203364.5|203214.5|203412|203277.8|203324.6|203214|37
1632897870000|2021-09-29 06:44:30|203106.7|202956.7|203099.1|202949.1|203108.2|202958.2|203085.5|202935.5|32
1632899330000|2021-09-29 07:08:50|203364.7|203214.7|203377.4|203227.4|203412.1|203262.1|203363.6|203213.6|39
1632897880000|2021-09-29 06:44:40|203101.5|202951.5|203104.9|202954.9|203104.9|202954.9|203097|202947|29
1632899340000|2021-09-29 07:09:00|203378|203228|203429.3|203279.3|203429.3|203279.3|203355.7|203205.7|39
1632897890000|2021-09-29 06:44:50|203104.1|202954.1|203084.3|202934.3|203104.1|202954.1|203080.2|202930.2|31
1632899350000|2021-09-29 07:09:10|203418|203268|203421.3|203271.3|203428.4|203278.4|203416.8|203266.8|31
1632897900000|2021-09-29 06:45:00|203084.1|202934.1|203079.2|202929.2|203084.1|202934.1|203076.7|202926.7|36
1632899360000|2021-09-29 07:09:20|203422.5|203272.5|203418.5|203268.5|203427|203277|203418.4|203268.4|27
1632897910000|2021-09-29 06:45:10|203078.8|202928.8|203047.9|202897.9|203078.8|202928.8|203042.9|202892.9|33
1632899370000|2021-09-29 07:09:30|203418.6|203268.6|203422.3|203272.3|203428.6|203278.6|203417.8|203267.8|24
1632897920000|2021-09-29 06:45:20|203047.1|202897.1|203046.6|202896.6|203048.2|202898.2|203045.9|202895.9|20
1632899380000|2021-09-29 07:09:40|203421.8|203271.8|203423.8|203273.8|203424.7|203274.7|203420.4|203270.4|22
1632897930000|2021-09-29 06:45:30|203046.8|202896.8|203045.1|202895.1|203046.8|202896.8|203043.1|202893.1|18
1632899390000|2021-09-29 07:09:50|203424|203274|203425|203275|203426.9|203276.9|203424|203274|24
1632897940000|2021-09-29 06:45:40|203044.1|202894.1|203041.4|202891.4|203047.5|202897.5|203039.8|202889.8|27
1632897950000|2021-09-29 06:45:50|203041.5|202891.5|203070.6|202920.6|203070.9|202920.9|203041.5|202891.5|25
1632899400000|2021-09-29 07:10:00|203427.2|203277.2|203424.4|203274.4|203428.6|203278.6|203423.4|203273.4|25
1632897960000|2021-09-29 06:46:00|203070.5|202920.5|203074.9|202924.9|203075.5|202925.5|203069.8|202919.8|23
1632899410000|2021-09-29 07:10:10|203425.8|203275.8|203415.1|203265.1|203428.2|203278.2|203407|203257|35
1632897970000|2021-09-29 06:46:10|203073.5|202923.5|203072.4|202922.4|203073.9|202923.9|203070.5|202920.5|28
1632899420000|2021-09-29 07:10:20|203424.5|203274.5|203426|203276|203426|203318.2|203363.8|203261.7|33
1632897980000|2021-09-29 06:46:20|203072.9|202922.9|203074.1|202924.1|203074.4|202924.4|203071.8|202921.8|23
1632899430000|2021-09-29 07:10:30|203424.7|203274.7|203421.5|203271.5|203425.5|203275.5|203419.7|203269.7|30
1632897990000|2021-09-29 06:46:30|203074|202924|203067.4|202917.4|203075.4|202925.4|203066.4|202916.4|23
1632899440000|2021-09-29 07:10:40|203422.6|203272.6|203419.5|203269.5|203438|203288|203417.4|203267.4|29
1632898000000|2021-09-29 06:46:40|203066|202916|203067.4|202917.4|203069.3|202919.3|203065.9|202915.9|19
1632899450000|2021-09-29 07:10:50|203419.1|203269.1|203418.3|203268.3|203421.5|203271.5|203418.3|203268.3|25
1632898010000|2021-09-29 06:46:50|203067|202917|203069.6|202919.6|203070.7|202920.7|203066.1|202916.1|16
1632899460000|2021-09-29 07:11:00|203417.8|203267.8|203425.6|203275.6|203427.2|203277.2|203417.8|203267.8|30
1632898020000|2021-09-29 06:47:00|203069.9|202919.9|203064.4|202914.4|203069.9|202919.9|203061.9|202911.9|25
1632899470000|2021-09-29 07:11:10|203426.1|203276.1|203422|203272|203427.6|203277.6|203418|203268|30
1632898030000|2021-09-29 06:47:10|203068.2|202918.2|203045.9|202895.9|203069.2|202919.2|203040.7|202890.7|30
1632899480000|2021-09-29 07:11:20|203423.5|203273.5|203459.8|203309.8|203460.8|203310.8|203422.3|203272.3|33
1632898040000|2021-09-29 06:47:20|203042.1|202892.1|203030.2|202880.2|203043.4|202893.4|203029.6|202879.6|30
1632899490000|2021-09-29 07:11:30|203458.3|203308.3|203457.4|203307.4|203458.7|203308.7|203447.9|203297.9|31
1632898050000|2021-09-29 06:47:30|203031.3|202881.3|203032.6|202882.6|203034.5|202884.5|203028.5|202878.5|33
1632899500000|2021-09-29 07:11:40|203457.2|203307.2|203448.7|203298.7|203457.2|203307.2|203446.8|203296.8|30
1632898060000|2021-09-29 06:47:40|203033.7|202883.7|203036.6|202886.6|203036.6|202886.6|203030|202880|34
1632898070000|2021-09-29 06:47:50|203036.1|202886.1|203037.4|202887.4|203037.5|202887.5|203033.3|202883.3|30
1632899510000|2021-09-29 07:11:50|203449.2|203299.2|203449|203299|203453|203303|203447.5|203297.5|29
1632898080000|2021-09-29 06:48:00|203036.3|202886.3|203061|202911|203064.2|202914.2|203036.3|202886.3|33
1632899520000|2021-09-29 07:12:00|203423.9|203273.9|203423|203273|203428.3|203278.3|203417.5|203267.5|33
1632898090000|2021-09-29 06:48:10|203059.8|202909.8|203046.2|202896.2|203060.1|202910.1|203042|202892|29
1632899530000|2021-09-29 07:12:10|203422.8|203272.8|203422.7|203272.7|203428.6|203278.6|203419.3|203269.3|24
1632898100000|2021-09-29 06:48:20|203047.5|202897.5|203045.8|202895.8|203048.3|202898.3|203043.1|202893.1|30
1632899540000|2021-09-29 07:12:20|203421.4|203271.4|203422.2|203272.2|203424.9|203274.9|203421.4|203271.4|23
1632898110000|2021-09-29 06:48:30|203046.5|202896.5|203041.9|202891.9|203047.4|202897.4|203035.7|202885.7|30
1632898120000|2021-09-29 06:48:40|203042.2|202892.2|203027.1|202877.1|203044.1|202894.1|203021.7|202871.7|34
1632898130000|2021-09-29 06:48:50|203025.4|202875.4|203028.1|202878.1|203029.7|202879.7|203023.3|202873.3|25
1632899550000|2021-09-29 07:12:30|203421.9|203271.9|203419|203269|203421.9|203271.9|203417.3|203267.3|24
1632898140000|2021-09-29 06:49:00|203028.4|202878.4|203039.2|202889.2|203046.5|202896.5|203028.4|202878.4|33
1632899560000|2021-09-29 07:12:40|203418.6|203268.6|203449.1|203299.1|203449.1|203299.1|203418.6|203268.6|25
1632898150000|2021-09-29 06:49:10|203039.9|202889.9|203037.8|202887.8|203044.8|202894.8|203033.6|202883.6|29
1632899570000|2021-09-29 07:12:50|203454.2|203304.2|203427.9|203277.9|203455.5|203333.8|203383.8|203275.5|27
1632898160000|2021-09-29 06:49:20|203038.1|202888.1|203038.4|202888.4|203044.1|202894.1|203035.9|202885.9|27
1632899580000|2021-09-29 07:13:00|203426.1|203276.1|203422.5|203272.5|203426.1|203276.1|203421.1|203271.1|28
1632898170000|2021-09-29 06:49:30|203037.7|202887.7|203038.1|202888.1|203040.7|202890.7|203037|202887|24
1632899590000|2021-09-29 07:13:10|203421.9|203271.9|203416.9|203266.9|203421.9|203271.9|203411.3|203261.3|31
1632898180000|2021-09-29 06:49:40|203038.8|202888.8|203039.6|202889.6|203042.5|202892.5|203034.6|202884.6|23
1632898190000|2021-09-29 06:49:50|203037.8|202887.8|203039.2|202889.2|203039.5|202889.5|203037|202887|21
1632898200000|2021-09-29 06:50:00|203038.5|202888.5|203033.5|202883.5|203038.5|202888.5|203032.2|202882.2|33
1632899600000|2021-09-29 07:13:20|203417.1|203267.1|203414|203264|203418.8|203268.8|203410.6|203260.6|27
1632898210000|2021-09-29 06:50:10|203032.5|202882.5|203040.1|202890.1|203043.7|202893.7|203030.1|202880.1|31
1632898220000|2021-09-29 06:50:20|203036.8|202886.8|203044.6|202894.6|203049.5|202899.5|203033.4|202883.4|31
1632899610000|2021-09-29 07:13:30|203409.9|203259.9|203414.7|203264.7|203416.7|203266.7|203409.9|203259.9|25
1632898230000|2021-09-29 06:50:30|203047.2|202897.2|203064.1|202914.1|203073.9|202923.9|203047.2|202897.2|29
1632899620000|2021-09-29 07:13:40|203415.2|203265.2|203419.6|203269.6|203419.6|203269.6|203412.4|203262.4|31
1632898240000|2021-09-29 06:50:40|203065.3|202915.3|203067.5|202917.5|203068.8|202918.8|203063.1|202913.1|25
1632899630000|2021-09-29 07:13:50|203419.8|203269.8|203426.2|203276.2|203430.7|203280.7|203417.9|203267.9|30
1632898250000|2021-09-29 06:50:50|203066.8|202916.8|203067.5|202917.5|203068.4|202918.4|203065.6|202915.6|27
1632899640000|2021-09-29 07:14:00|203427.2|203277.2|203428.3|203278.3|203431|203281|203426.3|203276.3|28
1632898260000|2021-09-29 06:51:00|203067.1|202917.1|203070.7|202920.7|203070.7|202920.7|203066.4|202916.4|24
1632899650000|2021-09-29 07:14:10|203429.9|203279.9|203430.4|203280.4|203430.5|203280.5|203427.9|203277.9|24
1632898270000|2021-09-29 06:51:10|203071.6|202921.6|203066.6|202916.6|203071.6|202921.6|203063.9|202913.9|27
1632899660000|2021-09-29 07:14:20|203429.8|203279.8|203426|203276|203430.4|203280.4|203423.3|203273.3|33
1632898280000|2021-09-29 06:51:20|203066.9|202916.9|203068.7|202918.7|203069.7|202919.7|203066.9|202916.9|15
1632899670000|2021-09-29 07:14:30|203427.8|203277.8|203419.6|203269.6|203431.2|203281.2|203419.5|203269.5|29
1632898290000|2021-09-29 06:51:30|203068.3|202918.3|203073.4|202923.4|203075.3|202925.3|203067.2|202917.2|26
1632899680000|2021-09-29 07:14:40|203420.5|203270.5|203419.6|203269.6|203422.4|203272.4|203409.4|203259.4|30
1632898300000|2021-09-29 06:51:40|203073.5|202923.5|203065.3|202915.3|203073.5|202923.5|203062.6|202912.6|18
1632899690000|2021-09-29 07:14:50|203419.4|203269.4|203429|203279|203431.9|203281.9|203419.4|203269.4|25
1632898310000|2021-09-29 06:51:50|203064.6|202914.6|203039.3|202889.3|203068.7|202918.7|203039.3|202889.3|26
1632899700000|2021-09-29 07:15:00|203427.3|203277.3|203430.9|203280.9|203432.1|203282.1|203421.4|203271.4|33
1632898320000|2021-09-29 06:52:00|203035.9|202885.9|203045.2|202895.2|203045.5|202895.5|203035.9|202885.9|29
1632899710000|2021-09-29 07:15:10|203431.6|203281.6|203448.2|203298.2|203456.1|203306.1|203429.5|203279.5|28
1632898330000|2021-09-29 06:52:10|203044.3|202894.3|203043.1|202893.1|203046.3|202896.3|203035.9|202885.9|29
1632899720000|2021-09-29 07:15:20|203449.8|203299.8|203454.9|203304.9|203465.9|203315.9|203449.8|203299.8|30
1632898340000|2021-09-29 06:52:20|203042|202892|203031.7|202881.7|203044.3|202894.3|203031.7|202881.7|30
1632899730000|2021-09-29 07:15:30|203456.1|203306.1|203427|203277|203461.3|203311.3|203423.6|203273.6|32
1632898350000|2021-09-29 06:52:30|203032.2|202882.2|203036.5|202886.5|203046.7|202896.7|203032.2|202882.2|30
1632899740000|2021-09-29 07:15:40|203429.3|203279.3|203428.4|203278.4|203431.8|203281.8|203425.9|203275.9|30
1632898360000|2021-09-29 06:52:40|203037.7|202887.7|203045.7|202895.7|203048.9|202898.9|203033.2|202883.2|26
1632899750000|2021-09-29 07:15:50|203428.7|203278.7|203425.7|203275.7|203431.7|203281.7|203422.9|203272.9|19
1632898370000|2021-09-29 06:52:50|203045.8|202895.8|203045.2|202895.2|203049.8|202899.8|203042|202892|32
1632899760000|2021-09-29 07:16:00|203425.4|203275.4|203435.4|203285.4|203459.6|203309.6|203425.4|203275.4|34
1632898380000|2021-09-29 06:53:00|203045.8|202895.8|203043.1|202893.1|203047|202897|203041.5|202891.5|28
1632899770000|2021-09-29 07:16:10|203434.8|203284.8|203437.5|203287.5|203437.6|203287.6|203434.8|203284.8|27
1632898390000|2021-09-29 06:53:10|203043.5|202893.5|203039.6|202889.6|203044.2|202894.2|203036.5|202886.5|28
1632899780000|2021-09-29 07:16:20|203437|203287|203471.4|203321.4|203472.9|203322.9|203437|203287|24
1632898400000|2021-09-29 06:53:20|203039.2|202889.2|203034.8|202884.8|203039.9|202889.9|203033.2|202883.2|18
1632899790000|2021-09-29 07:16:30|203471.9|203321.9|203495|203345|203495|203345|203467.2|203317.2|27
1632898410000|2021-09-29 06:53:30|203035.4|202885.4|203022.9|202872.9|203035.4|202885.4|203018.7|202868.7|32
1632899800000|2021-09-29 07:16:40|203495.6|203345.6|203494.7|203344.7|203499|203349|203491.9|203341.9|31
1632898420000|2021-09-29 06:53:40|203020.5|202870.5|203031.7|202881.7|203034|202884|203020.5|202870.5|33
1632899810000|2021-09-29 07:16:50|203494.6|203344.6|203506.2|203356.2|203509.4|203359.4|203482.8|203332.8|33
1632898430000|2021-09-29 06:53:50|203030.5|202880.5|203062.5|202912.5|203063.1|202913.1|203030.5|202880.5|32
1632899820000|2021-09-29 07:17:00|203506.3|203356.3|203463.5|203313.5|203507.4|203357.4|203463.5|203313.5|33
1632898440000|2021-09-29 06:54:00|203059.6|202909.6|203062.9|202912.9|203064.4|202914.4|203059.6|202909.6|22
1632898450000|2021-09-29 06:54:10|203063.3|202913.3|203062.1|202912.1|203064|202914|203059.6|202909.6|20
1632898460000|2021-09-29 06:54:20|203061.8|202911.8|203066.6|202916.6|203070.2|202920.2|203061.8|202911.8|22
1632898470000|2021-09-29 06:54:30|203066.3|202916.3|203074.8|202924.8|203076.3|202926.3|203066.3|202916.3|26
1632898480000|2021-09-29 06:54:40|203075.3|202925.3|203078.3|202928.3|203079|202929|203075.1|202925.1|30
1632899830000|2021-09-29 07:17:10|203465.3|203315.3|203463.7|203313.7|203469.2|203319.2|203463.5|203313.5|28
1632898490000|2021-09-29 06:54:50|203080|202930|203076.2|202926.2|203082.8|202932.8|203073.3|202923.3|27
1632899840000|2021-09-29 07:17:20|203461|203311|203461.6|203311.6|203464.4|203314.4|203458.3|203308.3|32
1632898500000|2021-09-29 06:55:00|203075.5|202925.5|203087.2|202937.2|203087.8|202937.8|203073.5|202923.5|31
1632898510000|2021-09-29 06:55:10|203086.6|202936.6|203080.3|202930.3|203086.7|202936.7|203076.4|202926.4|26
1632898520000|2021-09-29 06:55:20|203079.1|202929.1|203069|202919|203080.9|202930.9|203068.5|202918.5|34
1632898530000|2021-09-29 06:55:30|203066.9|202916.9|203074.6|202924.6|203074.6|202924.6|203066.9|202916.9|31
1632898540000|2021-09-29 06:55:40|203074.1|202924.1|203137.1|202987.1|203143|202993|203073.1|202923.1|25
1632898550000|2021-09-29 06:55:50|203137.6|202987.6|203083.1|202933.1|203137.8|202987.8|203078.4|202928.4|33
1632898560000|2021-09-29 06:56:00|203085.9|202935.9|203104.5|202954.5|203105.6|202955.6|203085.2|202935.2|23
1632898570000|2021-09-29 06:56:10|203104.8|202954.8|203085.9|202935.9|203104.8|202954.8|203083.1|202933.1|28
1632898580000|2021-09-29 06:56:20|203085.8|202935.8|203079.8|202929.8|203088|202938|203076.6|202926.6|26
1632898590000|2021-09-29 06:56:30|203079.7|202929.7|203072.2|202922.2|203079.7|202929.7|203071.1|202921.1|26
1632898600000|2021-09-29 06:56:40|203064.7|202914.7|203064.9|202914.9|203065.8|202915.8|203062.2|202912.2|29
1632898610000|2021-09-29 06:56:50|203064.6|202914.6|203064.1|202914.1|203064.9|202914.9|203063.3|202913.3|28
1632898620000|2021-09-29 06:57:00|203063.8|202913.8|203063.3|202913.3|203068.1|202918.1|203062.6|202912.6|26
1632898630000|2021-09-29 06:57:10|203063.5|202913.5|203064.1|202914.1|203065.9|202915.9|203061.3|202911.3|25
1632899850000|2021-09-29 07:17:30|203460.8|203310.8|203465.5|203315.5|203466.6|203316.6|203460.7|203310.7|25
1632898640000|2021-09-29 06:57:20|203063.2|202913.2|203043|202893|203067.6|202917.6|203043|202893|23
1632898650000|2021-09-29 06:57:30|203043.4|202893.4|203039.8|202889.8|203044.1|202894.1|203034.7|202884.7|29
1632899860000|2021-09-29 07:17:40|203465.3|203315.3|203465.9|203315.9|203469.7|203319.7|203462.4|203312.4|27
1632898660000|2021-09-29 06:57:40|203041.4|202891.4|203043.7|202893.7|203053.2|202903.2|203041.4|202891.4|28
1632899870000|2021-09-29 07:17:50|203466.3|203316.3|203456.3|203306.3|203466.3|203316.3|203454.4|203304.4|28
1632898670000|2021-09-29 06:57:50|203043.2|202893.2|203042|202892|203050.5|202900.5|203039.4|202889.4|30
1632898680000|2021-09-29 06:58:00|203041.8|202891.8|203048.6|202898.6|203048.6|202898.6|203040.7|202890.7|33
1632898690000|2021-09-29 06:58:10|203047.7|202897.7|203068|202918|203070|202920|203046.9|202896.9|29
1632898700000|2021-09-29 06:58:20|203068.7|202918.7|203068.3|202918.3|203069.5|202919.5|203067.9|202917.9|20
1632898710000|2021-09-29 06:58:30|203067.9|202917.9|203070.2|202920.2|203070.7|202920.7|203067.7|202917.7|27
1632898720000|2021-09-29 06:58:40|203070|202920|203070.7|202920.7|203073.7|202923.7|203070|202920|21
1632898730000|2021-09-29 06:58:50|203070.9|202920.9|203066.4|202916.4|203072.1|202922.1|203066.4|202916.4|25
1632898740000|2021-09-29 06:59:00|203066.1|202916.1|203087.2|202937.2|203087.2|202937.2|203066.1|202916.1|31
1632898750000|2021-09-29 06:59:10|203084.9|202934.9|203105.1|202955.1|203107.9|202957.9|203084.9|202934.9|34
1632899880000|2021-09-29 07:18:00|203453.3|203303.3|203450.7|203300.7|203458.2|203308.2|203438.8|203288.8|32
1632898760000|2021-09-29 06:59:20|203107.5|202957.5|203113.3|202963.3|203113.7|202963.7|203104.3|202954.3|25
1632899890000|2021-09-29 07:18:10|203450.6|203300.6|203452.8|203302.8|203456.1|203306.1|203447.6|203297.6|32
1632898770000|2021-09-29 06:59:30|203111.1|202961.1|203132.4|202982.4|203132.8|202982.8|203111.1|202961.1|39
1632898780000|2021-09-29 06:59:40|203130.4|202980.4|203112.9|202962.9|203132.3|202982.3|203112.3|202962.3|35
1632899900000|2021-09-29 07:18:20|203453.3|203303.3|203453.4|203303.4|203454.3|203304.3|203450.5|203300.5|26
1632898790000|2021-09-29 06:59:50|203112.7|202962.7|203107.5|202957.5|203113.9|202963.9|203103.1|202953.1|32
1632899910000|2021-09-29 07:18:30|203453|203303|203439|203289|203462.3|203312.3|203429.8|203279.8|35
1632898800000|2021-09-29 07:00:00|203111|202961|203087.9|202937.9|203120|202970|203087.7|202937.7|39
1632899920000|2021-09-29 07:18:40|203437.9|203287.9|203454.8|203304.8|203465.8|203315.8|203428.4|203278.4|33
1632898810000|2021-09-29 07:00:10|203087|202937|203094.8|202944.8|203113.6|202963.6|203086.5|202936.5|34
1632899930000|2021-09-29 07:18:50|203455.7|203305.7|203455|203305|203460.7|203310.7|203453|203303|26
1632898820000|2021-09-29 07:00:20|203090.1|202940.1|203127.7|202977.7|203129.9|202979.9|203089.3|202939.3|37
1632899940000|2021-09-29 07:19:00|203454.9|203304.9|203442.8|203292.8|203459.8|203309.8|203435.4|203285.4|23
1632898830000|2021-09-29 07:00:30|203129|202979|203123.1|202973.1|203149.1|202999.1|203117.6|202967.6|40
1632899950000|2021-09-29 07:19:10|203443.9|203293.9|203465.2|203315.2|203465.2|203315.2|203443.2|203293.2|34
1632898840000|2021-09-29 07:00:40|203126.9|202976.9|203112.8|202962.8|203126.9|202976.9|203111.5|202961.5|32
1632898850000|2021-09-29 07:00:50|203112.6|202962.6|203112|202962|203114.4|202964.4|203110.2|202960.2|37
1632898860000|2021-09-29 07:01:00|203111.4|202961.4|203124.4|202974.4|203125.7|202975.7|203111.3|202961.3|37
1632899960000|2021-09-29 07:19:20|203464.1|203314.1|203456.7|203306.7|203464.1|203314.1|203456.7|203306.7|29
1632898870000|2021-09-29 07:01:10|203125.3|202975.3|203162|203012|203166.4|203016.4|203125.3|202975.3|36
1632898880000|2021-09-29 07:01:20|203162.1|203012.1|203159.4|203009.4|203164.8|203014.8|203158.2|203008.2|31
1632898890000|2021-09-29 07:01:30|203160.1|203010.1|203164.8|203014.8|203167.9|203017.9|203155.8|203005.8|37
1632899970000|2021-09-29 07:19:30|203457.9|203307.9|203449.7|203299.7|203460.7|203310.7|203449.5|203299.5|31
1632898900000|2021-09-29 07:01:40|203166.2|203016.2|203164.3|203014.3|203166.5|203016.5|203156|203006|36
1632899980000|2021-09-29 07:19:40|203450.4|203300.4|203451.6|203301.6|203455.8|203305.8|203448.3|203298.3|18
1632898910000|2021-09-29 07:01:50|203165.2|203015.2|203167.5|203017.5|203168.1|203018.1|203160.5|203010.5|33
1632899990000|2021-09-29 07:19:50|203452.4|203302.4|203429.6|203279.6|203452.8|203302.8|203426.7|203276.7|27
1632898920000|2021-09-29 07:02:00|203169|203019|203169.7|203019.7|203173.9|203023.9|203166.2|203016.2|36
1632900000000|2021-09-29 07:20:00|203430.7|203280.7|203429.1|203279.1|203430.7|203280.7|203426.1|203276.1|19
1632898930000|2021-09-29 07:02:10|203170|203020|203200.8|203050.8|203206.6|203056.6|203170|203020|33
1632900010000|2021-09-29 07:20:10|203430.8|203280.8|203430.7|203280.7|203430.9|203280.9|203425.7|203275.7|22
1632898940000|2021-09-29 07:02:20|203200.5|203050.5|203202.6|203052.6|203223.9|203073.9|203200.5|203050.5|36
1632900020000|2021-09-29 07:20:20|203431.6|203281.6|203429|203279|203432.1|203282.1|203428.5|203278.5|15
1632898950000|2021-09-29 07:02:30|203202.2|203052.2|203207|203057|203209.6|203059.6|203201.9|203051.9|33
1632900030000|2021-09-29 07:20:30|203429.9|203279.9|203415.8|203265.8|203429.9|203279.9|203415.1|203265.1|30
1632898960000|2021-09-29 07:02:40|203204|203054|203197.7|203047.7|203214.1|203064.1|203196.8|203046.8|36
1632898970000|2021-09-29 07:02:50|203201.3|203051.3|203195.2|203045.2|203205.1|203055.1|203192.4|203042.4|31
1632900040000|2021-09-29 07:20:40|203416.5|203266.5|203415.8|203265.8|203423.8|203273.8|203404.5|203254.5|22
1632898980000|2021-09-29 07:03:00|203195.9|203045.9|203131.2|202981.2|203195.9|203083|203124.7|202975.8|38
1632900050000|2021-09-29 07:20:50|203412.1|203262.1|203386.4|203236.4|203415.4|203265.4|203383.8|203233.8|35
1632898990000|2021-09-29 07:03:10|203130.6|202980.6|203156.3|203006.3|203158.7|203008.7|203129.4|202979.4|37
1632900060000|2021-09-29 07:21:00|203371.4|203221.4|203358.6|203208.6|203379.7|203229.7|203358.6|203208.6|29
1632899000000|2021-09-29 07:03:20|203156.1|203006.1|203137.9|202987.9|203157.4|203007.4|203127.3|202977.3|33
1632900070000|2021-09-29 07:21:10|203358.4|203208.4|203332.4|203182.4|203369.3|203219.3|203327.4|203177.4|26
1632899010000|2021-09-29 07:03:30|203139|202989|203176.1|203026.1|203182.2|203032.2|203139|202989|36
1632900080000|2021-09-29 07:21:20|203331.1|203181.1|203299.5|203149.5|203331.1|203181.1|203299.5|203149.5|32
1632899020000|2021-09-29 07:03:40|203168.4|203018.4|203161.1|203011.1|203169.2|203019.2|203158.2|203008.2|33
1632900090000|2021-09-29 07:21:30|203303.8|203153.8|203229|203179|203304.9|203179.1|203229|203124.4|32
1632899030000|2021-09-29 07:03:50|203162.3|203012.3|203192.3|203042.3|203195|203045|203162|203012|33
1632900100000|2021-09-29 07:21:40|203230.4|203180.4|203311.6|203161.6|203315.5|203180.9|203230.2|203116.2|35
1632899040000|2021-09-29 07:04:00|203192.1|203042.1|203201.4|203051.4|203204.6|203054.6|203192.1|203042.1|36
1632900110000|2021-09-29 07:21:50|203311.2|203161.2|203323.3|203173.3|203326.9|203176.9|203302.9|203152.9|29
1632899050000|2021-09-29 07:04:10|203214.3|203064.3|203232.5|203082.5|203246.9|203096.9|203214.3|203064.3|33
1632900120000|2021-09-29 07:22:00|203323.1|203173.1|203321.2|203171.2|203325|203175|203320.6|203170.6|29
1632899060000|2021-09-29 07:04:20|203232.6|203082.6|203233.9|203083.9|203235.1|203085.1|203232.2|203082.2|31
1632900130000|2021-09-29 07:22:10|203321.1|203171.1|203284.2|203134.2|203321.7|203171.7|203284.2|203134.2|31
1632899070000|2021-09-29 07:04:30|203232.8|203082.8|203270.2|203120.2|203270.2|203120.2|203232.8|203082.8|33
1632900140000|2021-09-29 07:22:20|203289.6|203139.6|203285.9|203135.9|203292.1|203142.1|203285.6|203135.6|30
1632899080000|2021-09-29 07:04:40|203284.4|203134.4|203287.3|203137.3|203288.6|203138.6|203273.4|203123.4|37
1632900150000|2021-09-29 07:22:30|203285.7|203135.7|203305.9|203155.9|203305.9|203155.9|203285.7|203135.7|29
1632899090000|2021-09-29 07:04:50|203289.6|203139.6|203286.2|203136.2|203318.5|203168.5|203283.3|203133.3|31
1632900160000|2021-09-29 07:22:40|203306.2|203156.2|203295.5|203145.5|203308|203158|203295.4|203145.4|29
1632899100000|2021-09-29 07:05:00|203283.3|203133.3|203278.3|203128.3|203283.6|203133.6|203272.4|203122.4|35
1632900170000|2021-09-29 07:22:50|203295.4|203145.4|203290.4|203140.4|203295.4|203145.4|203288.4|203138.4|28
1632899110000|2021-09-29 07:05:10|203279.5|203129.5|203278.1|203128.1|203282.3|203132.3|203277.6|203127.6|33
1632900180000|2021-09-29 07:23:00|203290.7|203140.7|203271.6|203121.6|203293.4|203143.4|203264.7|203114.7|30
1632899120000|2021-09-29 07:05:20|203278.2|203128.2|203239.4|203089.4|203278.4|203128.4|203232.2|203082.2|38
1632900190000|2021-09-29 07:23:10|203272.2|203122.2|203300.4|203150.4|203303.3|203153.3|203271.3|203121.3|34
1632899130000|2021-09-29 07:05:30|203238.2|203088.2|203249.5|203099.5|203262.3|203112.3|203238.2|203088.2|32
1632900200000|2021-09-29 07:23:20|203301.4|203151.4|203300.6|203150.6|203307.4|203157.4|203277.7|203127.7|38
1632899140000|2021-09-29 07:05:40|203249.2|203099.2|203250.2|203100.2|203251.3|203101.3|203245.5|203095.5|34
1632900210000|2021-09-29 07:23:30|203302.7|203152.7|203301.5|203151.5|203307.2|203157.2|203299.5|203149.5|37
1632899150000|2021-09-29 07:05:50|203248.5|203098.5|203237|203087|203248.9|203098.9|203233.1|203083.1|35
1632900220000|2021-09-29 07:23:40|203302.5|203152.5|203307.2|203157.2|203310.7|203160.7|203299|203149|35
1632899160000|2021-09-29 07:06:00|203239.2|203089.2|203323.7|203173.7|203324.5|203174.5|203234|203084|37
1632900230000|2021-09-29 07:23:50|203308.2|203158.2|203277|203127|203308.2|203158.2|203277|203127|33
1632899170000|2021-09-29 07:06:10|203323.2|203173.2|203327.2|203177.2|203332.2|203182.2|203296.4|203146.4|35
1632900240000|2021-09-29 07:24:00|203277.6|203127.6|203281.2|203131.2|203281.2|203131.2|203261.3|203111.3|35
1632899180000|2021-09-29 07:06:20|203326.2|203176.2|203336.4|203186.4|203365.6|203215.6|203325.1|203175.1|37
1632899190000|2021-09-29 07:06:30|203335.9|203185.9|203332.7|203182.7|203335.9|203185.9|203327.5|203177.5|33
1632899200000|2021-09-29 07:06:40|203334.8|203184.8|203366.4|203216.4|203370.3|203220.3|203327.6|203177.6|34
1632899210000|2021-09-29 07:06:50|203366.2|203216.2|203369.4|203219.4|203380.7|203230.7|203366.2|203216.2|38
1632900250000|2021-09-29 07:24:10|203278.4|203128.4|203293.5|203143.5|203294|203144|203274.8|203124.8|32
1632899220000|2021-09-29 07:07:00|203369.7|203219.7|203417.3|203267.3|203418.6|203268.6|203369.7|203219.7|35
1632900260000|2021-09-29 07:24:20|203293.2|203143.2|203292.3|203142.3|203296.4|203146.4|203291.2|203141.2|28
1632899230000|2021-09-29 07:07:10|203415.2|203265.2|203419.9|203269.9|203421.5|203271.5|203411.7|203261.7|35
1632899240000|2021-09-29 07:07:20|203417.7|203267.7|203415.8|203265.8|203423|203273|203415.2|203265.2|23
1632900270000|2021-09-29 07:24:30|203293|203143|203291.5|203141.5|203299.4|203149.4|203290|203140|29
1632899250000|2021-09-29 07:07:30|203416.6|203266.6|203415.3|203265.3|203419.1|203269.1|203412.1|203262.1|28
1632900280000|2021-09-29 07:24:40|203291.2|203141.2|203277.3|203127.3|203292.8|203142.8|203275|203125|23
1632899260000|2021-09-29 07:07:40|203415.5|203265.5|203417.9|203267.9|203419.2|203269.2|203415.1|203265.1|28
1632900290000|2021-09-29 07:24:50|203276.9|203126.9|203271.8|203121.8|203279.8|203129.8|203269.5|203119.5|29
1632899270000|2021-09-29 07:07:50|203417.7|203267.7|203422.5|203272.5|203422.5|203272.5|203413.7|203263.7|22
1632900300000|2021-09-29 07:25:00|203273.1|203123.1|203280.8|203130.8|203281.4|203131.4|203253.4|203103.4|30
1632899280000|2021-09-29 07:08:00|203420.9|203270.9|203415.1|203265.1|203422.1|203272.1|203414.6|203264.6|33
1632900310000|2021-09-29 07:25:10|203280.2|203130.2|203280.8|203130.8|203281.2|203131.2|203274.8|203124.8|26
1632899290000|2021-09-29 07:08:10|203414.3|203264.3|203436.2|203286.2|203452.9|203302.9|203410.7|203260.7|29
1632900320000|2021-09-29 07:25:20|203275.3|203125.3|203279.7|203129.7|203279.7|203129.7|203274.2|203124.2|22
1632899300000|2021-09-29 07:08:20|203437|203287|203425.6|203275.6|203438.1|203288.1|203423.6|203273.6|28
1632900330000|2021-09-29 07:25:30|203278.9|203128.9|203271.3|203121.3|203278.9|203128.9|203269.3|203119.3|27
1632899310000|2021-09-29 07:08:30|203425|203275|203412.6|203262.6|203445.2|203295.2|203412.6|203262.6|30
1632899320000|2021-09-29 07:08:40|203407.5|203257.5|203364.5|203214.5|203412|203277.8|203324.6|203214|37
1632899330000|2021-09-29 07:08:50|203364.7|203214.7|203377.4|203227.4|203412.1|203262.1|203363.6|203213.6|39
1632900340000|2021-09-29 07:25:40|203271|203121|203271.2|203121.2|203272.4|203122.4|203268.7|203118.7|23
1632899340000|2021-09-29 07:09:00|203378|203228|203429.3|203279.3|203429.3|203279.3|203355.7|203205.7|39
1632899350000|2021-09-29 07:09:10|203418|203268|203421.3|203271.3|203428.4|203278.4|203416.8|203266.8|31
1632900350000|2021-09-29 07:25:50|203270.5|203120.5|203278.4|203128.4|203278.4|203128.4|203270.5|203120.5|22
1632899360000|2021-09-29 07:09:20|203422.5|203272.5|203418.5|203268.5|203427|203277|203418.4|203268.4|27
1632899370000|2021-09-29 07:09:30|203418.6|203268.6|203422.3|203272.3|203428.6|203278.6|203417.8|203267.8|24
1632900360000|2021-09-29 07:26:00|203277.3|203127.3|203278.2|203128.2|203279.2|203129.2|203276.1|203126.1|29
1632899380000|2021-09-29 07:09:40|203421.8|203271.8|203423.8|203273.8|203424.7|203274.7|203420.4|203270.4|22
1632900370000|2021-09-29 07:26:10|203277.4|203127.4|203277.6|203127.6|203278.7|203128.7|203273.2|203123.2|30
1632899390000|2021-09-29 07:09:50|203424|203274|203425|203275|203426.9|203276.9|203424|203274|24
1632900380000|2021-09-29 07:26:20|203278.9|203128.9|203277.2|203127.2|203281.8|203131.8|203277.2|203127.2|18
1632899400000|2021-09-29 07:10:00|203427.2|203277.2|203424.4|203274.4|203428.6|203278.6|203423.4|203273.4|25
1632900390000|2021-09-29 07:26:30|203276.7|203126.7|203277.1|203127.1|203289.5|203139.5|203276.4|203126.4|25
1632899410000|2021-09-29 07:10:10|203425.8|203275.8|203415.1|203265.1|203428.2|203278.2|203407|203257|35
1632900400000|2021-09-29 07:26:40|203278.2|203128.2|203279.9|203129.9|203280.9|203130.9|203276.9|203126.9|29
1632899420000|2021-09-29 07:10:20|203424.5|203274.5|203426|203276|203426|203318.2|203363.8|203261.7|33
1632900410000|2021-09-29 07:26:50|203278.4|203128.4|203231.8|203081.8|203278.5|203128.5|203227.4|203077.4|33
1632899430000|2021-09-29 07:10:30|203424.7|203274.7|203421.5|203271.5|203425.5|203275.5|203419.7|203269.7|30
1632900420000|2021-09-29 07:27:00|203232|203082|203230.8|203080.8|203233|203083|203227.1|203077.1|23
1632899440000|2021-09-29 07:10:40|203422.6|203272.6|203419.5|203269.5|203438|203288|203417.4|203267.4|29
1632900430000|2021-09-29 07:27:10|203231.7|203081.7|203222.5|203072.5|203232.1|203082.1|203221.1|203071.1|26
1632899450000|2021-09-29 07:10:50|203419.1|203269.1|203418.3|203268.3|203421.5|203271.5|203418.3|203268.3|25
1632900440000|2021-09-29 07:27:20|203222|203072|203213|203063|203222|203072|203210.8|203060.8|33
1632899460000|2021-09-29 07:11:00|203417.8|203267.8|203425.6|203275.6|203427.2|203277.2|203417.8|203267.8|30
1632900450000|2021-09-29 07:27:30|203210.1|203060.1|203136.2|202986.2|203210.1|203060.1|203135.5|202985.5|36
1632899470000|2021-09-29 07:11:10|203426.1|203276.1|203422|203272|203427.6|203277.6|203418|203268|30
1632900460000|2021-09-29 07:27:40|203138.4|202988.4|203142.1|202992.1|203142.1|202992.1|203131.8|202981.8|28
1632899480000|2021-09-29 07:11:20|203423.5|203273.5|203459.8|203309.8|203460.8|203310.8|203422.3|203272.3|33
1632900470000|2021-09-29 07:27:50|203141.3|202991.3|203129.1|202979.1|203144.7|202994.7|203125.9|202975.9|35
1632899490000|2021-09-29 07:11:30|203458.3|203308.3|203457.4|203307.4|203458.7|203308.7|203447.9|203297.9|31
1632900480000|2021-09-29 07:28:00|203127.1|202977.1|203082.3|202932.3|203127.9|202977.9|203080.8|202930.8|37
1632899500000|2021-09-29 07:11:40|203457.2|203307.2|203448.7|203298.7|203457.2|203307.2|203446.8|203296.8|30
1632900490000|2021-09-29 07:28:10|203082.9|202932.9|203095.7|202945.7|203096.4|202946.4|203082.9|202932.9|30
1632899510000|2021-09-29 07:11:50|203449.2|203299.2|203449|203299|203453|203303|203447.5|203297.5|29
1632900500000|2021-09-29 07:28:20|203098|202948|203069.3|202919.3|203098|202948|203069.3|202919.3|32
1632899520000|2021-09-29 07:12:00|203423.9|203273.9|203423|203273|203428.3|203278.3|203417.5|203267.5|33
1632900510000|2021-09-29 07:28:30|203070.2|202920.2|203048.3|202898.3|203070.2|202920.2|203045.8|202895.8|34
1632899530000|2021-09-29 07:12:10|203422.8|203272.8|203422.7|203272.7|203428.6|203278.6|203419.3|203269.3|24
1632900520000|2021-09-29 07:28:40|203049.1|202899.1|203050.8|202900.8|203051.7|202901.7|203038.6|202888.6|34
1632899540000|2021-09-29 07:12:20|203421.4|203271.4|203422.2|203272.2|203424.9|203274.9|203421.4|203271.4|23
1632899550000|2021-09-29 07:12:30|203421.9|203271.9|203419|203269|203421.9|203271.9|203417.3|203267.3|24
1632900530000|2021-09-29 07:28:50|203051|202901|203057.9|202907.9|203059.1|202909.1|203051|202901|28
1632899560000|2021-09-29 07:12:40|203418.6|203268.6|203449.1|203299.1|203449.1|203299.1|203418.6|203268.6|25
1632900540000|2021-09-29 07:29:00|203070.7|202920.7|203057.6|202907.6|203077|202927|203055.7|202905.7|35
1632899570000|2021-09-29 07:12:50|203454.2|203304.2|203427.9|203277.9|203455.5|203333.8|203383.8|203275.5|27
1632900550000|2021-09-29 07:29:10|203058.8|202908.8|203053.3|202903.3|203066.1|202916.1|203050.3|202900.3|30
1632899580000|2021-09-29 07:13:00|203426.1|203276.1|203422.5|203272.5|203426.1|203276.1|203421.1|203271.1|28
1632900560000|2021-09-29 07:29:20|203052.2|202902.2|203051.5|202901.5|203062.5|202912.5|203051.5|202901.5|32
1632899590000|2021-09-29 07:13:10|203421.9|203271.9|203416.9|203266.9|203421.9|203271.9|203411.3|203261.3|31
1632900570000|2021-09-29 07:29:30|203051.6|202901.6|203052.7|202902.7|203055.7|202905.7|203051.6|202901.6|29
1632899600000|2021-09-29 07:13:20|203417.1|203267.1|203414|203264|203418.8|203268.8|203410.6|203260.6|27
1632900580000|2021-09-29 07:29:40|203051.5|202901.5|203048.2|202898.2|203054.2|202904.2|203043.5|202893.5|29
1632899610000|2021-09-29 07:13:30|203409.9|203259.9|203414.7|203264.7|203416.7|203266.7|203409.9|203259.9|25
1632900590000|2021-09-29 07:29:50|203047.6|202897.6|203029.5|202879.5|203050.2|202900.2|203023.6|202873.6|33
1632899620000|2021-09-29 07:13:40|203415.2|203265.2|203419.6|203269.6|203419.6|203269.6|203412.4|203262.4|31
1632900600000|2021-09-29 07:30:00|203028.7|202878.7|203044.3|202894.3|203047|202897|203028.7|202878.7|33
1632899630000|2021-09-29 07:13:50|203419.8|203269.8|203426.2|203276.2|203430.7|203280.7|203417.9|203267.9|30
1632900610000|2021-09-29 07:30:10|203044.2|202894.2|203022.2|202872.2|203044.8|202894.8|203019.6|202869.6|36
1632899640000|2021-09-29 07:14:00|203427.2|203277.2|203428.3|203278.3|203431|203281|203426.3|203276.3|28
1632900620000|2021-09-29 07:30:20|203021.9|202871.9|203007.3|202857.3|203024|202874|203004.1|202854.1|37
1632899650000|2021-09-29 07:14:10|203429.9|203279.9|203430.4|203280.4|203430.5|203280.5|203427.9|203277.9|24
1632900630000|2021-09-29 07:30:30|203006.8|202856.8|203009.3|202859.3|203009.9|202859.9|203003.6|202853.6|32
1632899660000|2021-09-29 07:14:20|203429.8|203279.8|203426|203276|203430.4|203280.4|203423.3|203273.3|33
1632900640000|2021-09-29 07:30:40|203008.1|202858.1|203015.5|202865.5|203020.8|202870.8|203008.1|202858.1|35
1632899670000|2021-09-29 07:14:30|203427.8|203277.8|203419.6|203269.6|203431.2|203281.2|203419.5|203269.5|29
1632900650000|2021-09-29 07:30:50|203014.5|202864.5|202969.9|202819.9|203014.5|202864.5|202963.7|202813.7|31
1632899680000|2021-09-29 07:14:40|203420.5|203270.5|203419.6|203269.6|203422.4|203272.4|203409.4|203259.4|30
1632900660000|2021-09-29 07:31:00|202970.1|202820.1|202980.4|202830.4|202981.8|202831.8|202970.1|202820.1|32
1632899690000|2021-09-29 07:14:50|203419.4|203269.4|203429|203279|203431.9|203281.9|203419.4|203269.4|25
1632899700000|2021-09-29 07:15:00|203427.3|203277.3|203430.9|203280.9|203432.1|203282.1|203421.4|203271.4|33
1632899710000|2021-09-29 07:15:10|203431.6|203281.6|203448.2|203298.2|203456.1|203306.1|203429.5|203279.5|28
1632900670000|2021-09-29 07:31:10|202980.5|202830.5|202960.6|202810.6|202980.5|202830.5|202959|202809|37
1632899720000|2021-09-29 07:15:20|203449.8|203299.8|203454.9|203304.9|203465.9|203315.9|203449.8|203299.8|30
1632900680000|2021-09-29 07:31:20|202959.7|202809.7|202929.4|202779.4|202962.6|202812.6|202929.4|202779.4|38
1632899730000|2021-09-29 07:15:30|203456.1|203306.1|203427|203277|203461.3|203311.3|203423.6|203273.6|32
1632900690000|2021-09-29 07:31:30|202930.3|202780.3|202932|202782|202939.7|202789.7|202924.5|202774.5|34
1632899740000|2021-09-29 07:15:40|203429.3|203279.3|203428.4|203278.4|203431.8|203281.8|203425.9|203275.9|30
1632900700000|2021-09-29 07:31:40|202934.9|202784.9|202962|202812|202965.4|202815.4|202932.3|202782.3|32
1632899750000|2021-09-29 07:15:50|203428.7|203278.7|203425.7|203275.7|203431.7|203281.7|203422.9|203272.9|19
1632900710000|2021-09-29 07:31:50|202961.5|202811.5|202956.9|202806.9|202964.9|202814.9|202955.5|202805.5|31
1632899760000|2021-09-29 07:16:00|203425.4|203275.4|203435.4|203285.4|203459.6|203309.6|203425.4|203275.4|34
1632900720000|2021-09-29 07:32:00|202954.8|202804.8|202963|202813|202965.4|202815.4|202953.8|202803.8|27
1632899770000|2021-09-29 07:16:10|203434.8|203284.8|203437.5|203287.5|203437.6|203287.6|203434.8|203284.8|27
1632900730000|2021-09-29 07:32:10|202963.3|202813.3|202967.7|202817.7|202969.1|202819.1|202960.6|202810.6|27
1632899780000|2021-09-29 07:16:20|203437|203287|203471.4|203321.4|203472.9|203322.9|203437|203287|24
1632899790000|2021-09-29 07:16:30|203471.9|203321.9|203495|203345|203495|203345|203467.2|203317.2|27
1632899800000|2021-09-29 07:16:40|203495.6|203345.6|203494.7|203344.7|203499|203349|203491.9|203341.9|31
1632899810000|2021-09-29 07:16:50|203494.6|203344.6|203506.2|203356.2|203509.4|203359.4|203482.8|203332.8|33
1632900740000|2021-09-29 07:32:20|202966.8|202816.8|202949.3|202799.3|202966.8|202816.8|202932.9|202782.9|32
1632899820000|2021-09-29 07:17:00|203506.3|203356.3|203463.5|203313.5|203507.4|203357.4|203463.5|203313.5|33
1632900750000|2021-09-29 07:32:30|202947.6|202797.6|202947.8|202797.8|202951.5|202801.5|202945.8|202795.8|27
1632899830000|2021-09-29 07:17:10|203465.3|203315.3|203463.7|203313.7|203469.2|203319.2|203463.5|203313.5|28
1632900760000|2021-09-29 07:32:40|202949.7|202799.7|202932|202782|202953.1|202803.1|202930.3|202780.3|37
1632899840000|2021-09-29 07:17:20|203461|203311|203461.6|203311.6|203464.4|203314.4|203458.3|203308.3|32
1632899850000|2021-09-29 07:17:30|203460.8|203310.8|203465.5|203315.5|203466.6|203316.6|203460.7|203310.7|25
1632899860000|2021-09-29 07:17:40|203465.3|203315.3|203465.9|203315.9|203469.7|203319.7|203462.4|203312.4|27
1632900770000|2021-09-29 07:32:50|202934.3|202784.3|202964|202814|202964|202814|202932.4|202782.4|32
1632899870000|2021-09-29 07:17:50|203466.3|203316.3|203456.3|203306.3|203466.3|203316.3|203454.4|203304.4|28
1632900780000|2021-09-29 07:33:00|202964.2|202814.2|202982.1|202832.1|202989.1|202839.1|202964.2|202814.2|34
1632899880000|2021-09-29 07:18:00|203453.3|203303.3|203450.7|203300.7|203458.2|203308.2|203438.8|203288.8|32
1632900790000|2021-09-29 07:33:10|202981.5|202831.5|202981.3|202831.3|202983.7|202833.7|202978.4|202828.4|28
1632899890000|2021-09-29 07:18:10|203450.6|203300.6|203452.8|203302.8|203456.1|203306.1|203447.6|203297.6|32
1632900800000|2021-09-29 07:33:20|202981.4|202831.4|202933.6|202783.6|202982.5|202832.5|202929.6|202779.6|28
1632899900000|2021-09-29 07:18:20|203453.3|203303.3|203453.4|203303.4|203454.3|203304.3|203450.5|203300.5|26
1632899910000|2021-09-29 07:18:30|203453|203303|203439|203289|203462.3|203312.3|203429.8|203279.8|35
1632900810000|2021-09-29 07:33:30|202928.4|202778.4|202951.8|202801.8|202954|202804|202909.1|202759.1|36
1632899920000|2021-09-29 07:18:40|203437.9|203287.9|203454.8|203304.8|203465.8|203315.8|203428.4|203278.4|33
1632899930000|2021-09-29 07:18:50|203455.7|203305.7|203455|203305|203460.7|203310.7|203453|203303|26
1632900820000|2021-09-29 07:33:40|202951.6|202801.6|202958.4|202808.4|202961.4|202811.4|202951.6|202801.6|30
1632899940000|2021-09-29 07:19:00|203454.9|203304.9|203442.8|203292.8|203459.8|203309.8|203435.4|203285.4|23
1632900830000|2021-09-29 07:33:50|202956.8|202806.8|202959.6|202809.6|202963.6|202813.6|202956.1|202806.1|28
1632899950000|2021-09-29 07:19:10|203443.9|203293.9|203465.2|203315.2|203465.2|203315.2|203443.2|203293.2|34
1632900840000|2021-09-29 07:34:00|202960|202810|202962.5|202812.5|202963.2|202813.2|202955.8|202805.8|23
1632899960000|2021-09-29 07:19:20|203464.1|203314.1|203456.7|203306.7|203464.1|203314.1|203456.7|203306.7|29
1632900850000|2021-09-29 07:34:10|202963.4|202813.4|202959.2|202809.2|202963.7|202813.7|202956.3|202806.3|20
1632899970000|2021-09-29 07:19:30|203457.9|203307.9|203449.7|203299.7|203460.7|203310.7|203449.5|203299.5|31
1632900860000|2021-09-29 07:34:20|202959.7|202809.7|202962.9|202812.9|202965.4|202815.4|202957.4|202807.4|19
1632899980000|2021-09-29 07:19:40|203450.4|203300.4|203451.6|203301.6|203455.8|203305.8|203448.3|203298.3|18
1632900870000|2021-09-29 07:34:30|202961.8|202811.8|202955.6|202805.6|202967.7|202817.7|202950|202800|36
1632899990000|2021-09-29 07:19:50|203452.4|203302.4|203429.6|203279.6|203452.8|203302.8|203426.7|203276.7|27
1632900880000|2021-09-29 07:34:40|202956.4|202806.4|202958.4|202808.4|202958.4|202808.4|202955|202805|11
1632900000000|2021-09-29 07:20:00|203430.7|203280.7|203429.1|203279.1|203430.7|203280.7|203426.1|203276.1|19
1632900890000|2021-09-29 07:34:50|202957.8|202807.8|202940.9|202790.9|202958.8|202808.8|202932.9|202782.9|29
1632900010000|2021-09-29 07:20:10|203430.8|203280.8|203430.7|203280.7|203430.9|203280.9|203425.7|203275.7|22
1632900900000|2021-09-29 07:35:00|202939.7|202789.7|202948.5|202798.5|202962.5|202812.5|202932.7|202782.7|32
1632900020000|2021-09-29 07:20:20|203431.6|203281.6|203429|203279|203432.1|203282.1|203428.5|203278.5|15
1632900910000|2021-09-29 07:35:10|202955|202805|202951.9|202801.9|202955.8|202805.8|202945.8|202795.8|33
1632900030000|2021-09-29 07:20:30|203429.9|203279.9|203415.8|203265.8|203429.9|203279.9|203415.1|203265.1|30
1632900920000|2021-09-29 07:35:20|202952.5|202802.5|202957.5|202807.5|202963.2|202813.2|202952.5|202802.5|29
1632900040000|2021-09-29 07:20:40|203416.5|203266.5|203415.8|203265.8|203423.8|203273.8|203404.5|203254.5|22
1632900930000|2021-09-29 07:35:30|202957.2|202807.2|202959.1|202809.1|202961|202811|202955.3|202805.3|26
1632900050000|2021-09-29 07:20:50|203412.1|203262.1|203386.4|203236.4|203415.4|203265.4|203383.8|203233.8|35
1632900940000|2021-09-29 07:35:40|202959.3|202809.3|202962.7|202812.7|202962.7|202812.7|202957|202807|22
1632900060000|2021-09-29 07:21:00|203371.4|203221.4|203358.6|203208.6|203379.7|203229.7|203358.6|203208.6|29
1632900950000|2021-09-29 07:35:50|202960.5|202810.5|202963|202813|202965.9|202815.9|202948.2|202798.2|31
1632900070000|2021-09-29 07:21:10|203358.4|203208.4|203332.4|203182.4|203369.3|203219.3|203327.4|203177.4|26
1632900080000|2021-09-29 07:21:20|203331.1|203181.1|203299.5|203149.5|203331.1|203181.1|203299.5|203149.5|32
1632900090000|2021-09-29 07:21:30|203303.8|203153.8|203229|203179|203304.9|203179.1|203229|203124.4|32
1632900960000|2021-09-29 07:36:00|202962.5|202812.5|202958.8|202808.8|202962.5|202812.5|202955.7|202805.7|17
1632900100000|2021-09-29 07:21:40|203230.4|203180.4|203311.6|203161.6|203315.5|203180.9|203230.2|203116.2|35
1632900110000|2021-09-29 07:21:50|203311.2|203161.2|203323.3|203173.3|203326.9|203176.9|203302.9|203152.9|29
1632900970000|2021-09-29 07:36:10|202959.4|202809.4|202959.7|202809.7|202961.1|202811.1|202921.8|202771.8|25
1632900120000|2021-09-29 07:22:00|203323.1|203173.1|203321.2|203171.2|203325|203175|203320.6|203170.6|29
1632900980000|2021-09-29 07:36:20|202960.3|202810.3|202961.6|202811.6|202965.7|202815.7|202959.8|202809.8|22
1632900130000|2021-09-29 07:22:10|203321.1|203171.1|203284.2|203134.2|203321.7|203171.7|203284.2|203134.2|31
1632900990000|2021-09-29 07:36:30|202962.8|202812.8|202961.9|202811.9|202967.1|202817.1|202954.4|202804.4|30
1632900140000|2021-09-29 07:22:20|203289.6|203139.6|203285.9|203135.9|203292.1|203142.1|203285.6|203135.6|30
1632901000000|2021-09-29 07:36:40|202960.4|202810.4|202962.8|202812.8|202965.1|202815.1|202959|202809|28
1632900150000|2021-09-29 07:22:30|203285.7|203135.7|203305.9|203155.9|203305.9|203155.9|203285.7|203135.7|29
1632901010000|2021-09-29 07:36:50|202962.7|202812.7|202962.2|202812.2|202971.7|202821.7|202953.1|202803.1|33
1632900160000|2021-09-29 07:22:40|203306.2|203156.2|203295.5|203145.5|203308|203158|203295.4|203145.4|29
1632901020000|2021-09-29 07:37:00|202960.7|202810.7|202954.3|202804.3|202965.6|202815.6|202954|202804|31
1632900170000|2021-09-29 07:22:50|203295.4|203145.4|203290.4|203140.4|203295.4|203145.4|203288.4|203138.4|28
1632901030000|2021-09-29 07:37:10|202954.4|202804.4|202960.9|202810.9|202960.9|202810.9|202954.4|202804.4|30
1632900180000|2021-09-29 07:23:00|203290.7|203140.7|203271.6|203121.6|203293.4|203143.4|203264.7|203114.7|30
1632901040000|2021-09-29 07:37:20|202961.5|202811.5|202943.4|202793.4|202961.5|202811.5|202943.4|202793.4|27
1632900190000|2021-09-29 07:23:10|203272.2|203122.2|203300.4|203150.4|203303.3|203153.3|203271.3|203121.3|34
1632900200000|2021-09-29 07:23:20|203301.4|203151.4|203300.6|203150.6|203307.4|203157.4|203277.7|203127.7|38
1632900210000|2021-09-29 07:23:30|203302.7|203152.7|203301.5|203151.5|203307.2|203157.2|203299.5|203149.5|37
1632900220000|2021-09-29 07:23:40|203302.5|203152.5|203307.2|203157.2|203310.7|203160.7|203299|203149|35
1632901050000|2021-09-29 07:37:30|202945.8|202795.8|202948.8|202798.8|202952.4|202802.4|202945.8|202795.8|25
1632900230000|2021-09-29 07:23:50|203308.2|203158.2|203277|203127|203308.2|203158.2|203277|203127|33
1632901060000|2021-09-29 07:37:40|202948.5|202798.5|202954.9|202804.9|202954.9|202804.9|202948.2|202798.2|21
1632900240000|2021-09-29 07:24:00|203277.6|203127.6|203281.2|203131.2|203281.2|203131.2|203261.3|203111.3|35
1632901070000|2021-09-29 07:37:50|202953.3|202803.3|202975.2|202825.2|202975.2|202825.2|202952.3|202802.3|27
1632900250000|2021-09-29 07:24:10|203278.4|203128.4|203293.5|203143.5|203294|203144|203274.8|203124.8|32
1632901080000|2021-09-29 07:38:00|202968.8|202818.8|202971.9|202821.9|202975|202825|202968.8|202818.8|31
1632900260000|2021-09-29 07:24:20|203293.2|203143.2|203292.3|203142.3|203296.4|203146.4|203291.2|203141.2|28
1632901090000|2021-09-29 07:38:10|202972.1|202822.1|202972|202822|202974.3|202824.3|202970.4|202820.4|27
1632900270000|2021-09-29 07:24:30|203293|203143|203291.5|203141.5|203299.4|203149.4|203290|203140|29
1632901100000|2021-09-29 07:38:20|202972.1|202822.1|202970.9|202820.9|202972.1|202822.1|202968.8|202818.8|21
1632900280000|2021-09-29 07:24:40|203291.2|203141.2|203277.3|203127.3|203292.8|203142.8|203275|203125|23
1632901110000|2021-09-29 07:38:30|202971.1|202821.1|202959.9|202809.9|202971.1|202821.1|202958.1|202808.1|22
1632900290000|2021-09-29 07:24:50|203276.9|203126.9|203271.8|203121.8|203279.8|203129.8|203269.5|203119.5|29
1632901120000|2021-09-29 07:38:40|202959.4|202809.4|202956.1|202806.1|202964.1|202814.1|202955.2|202805.2|19
1632900300000|2021-09-29 07:25:00|203273.1|203123.1|203280.8|203130.8|203281.4|203131.4|203253.4|203103.4|30
1632901130000|2021-09-29 07:38:50|202956.5|202806.5|202954.2|202804.2|202960.4|202810.4|202953.6|202803.6|25
1632900310000|2021-09-29 07:25:10|203280.2|203130.2|203280.8|203130.8|203281.2|203131.2|203274.8|203124.8|26
1632901140000|2021-09-29 07:39:00|202954.9|202804.9|202954.4|202804.4|202955.3|202805.3|202950.5|202800.5|25
1632900320000|2021-09-29 07:25:20|203275.3|203125.3|203279.7|203129.7|203279.7|203129.7|203274.2|203124.2|22
1632900330000|2021-09-29 07:25:30|203278.9|203128.9|203271.3|203121.3|203278.9|203128.9|203269.3|203119.3|27
1632900340000|2021-09-29 07:25:40|203271|203121|203271.2|203121.2|203272.4|203122.4|203268.7|203118.7|23
1632901150000|2021-09-29 07:39:10|202954.2|202804.2|202956.6|202806.6|202957.6|202807.6|202953.6|202803.6|24
1632900350000|2021-09-29 07:25:50|203270.5|203120.5|203278.4|203128.4|203278.4|203128.4|203270.5|203120.5|22
1632901160000|2021-09-29 07:39:20|202956.4|202806.4|202958.6|202808.6|202958.6|202808.6|202955.3|202805.3|18
1632900360000|2021-09-29 07:26:00|203277.3|203127.3|203278.2|203128.2|203279.2|203129.2|203276.1|203126.1|29
1632901170000|2021-09-29 07:39:30|202958.9|202808.9|202954|202804|202958.9|202808.9|202953.8|202803.8|17
1632900370000|2021-09-29 07:26:10|203277.4|203127.4|203277.6|203127.6|203278.7|203128.7|203273.2|203123.2|30
1632901180000|2021-09-29 07:39:40|202954.1|202804.1|202954.1|202804.1|202956.5|202806.5|202954.1|202804.1|17
1632900380000|2021-09-29 07:26:20|203278.9|203128.9|203277.2|203127.2|203281.8|203131.8|203277.2|203127.2|18
1632901190000|2021-09-29 07:39:50|202954.4|202804.4|202957.5|202807.5|202958.6|202808.6|202954.4|202804.4|11
1632900390000|2021-09-29 07:26:30|203276.7|203126.7|203277.1|203127.1|203289.5|203139.5|203276.4|203126.4|25
1632901200000|2021-09-29 07:40:00|202957.4|202807.4|202953.8|202803.8|202957.4|202807.4|202950.8|202800.8|24
1632900400000|2021-09-29 07:26:40|203278.2|203128.2|203279.9|203129.9|203280.9|203130.9|203276.9|203126.9|29
1632901210000|2021-09-29 07:40:10|202953.4|202803.4|202953.6|202803.6|202954.9|202804.9|202948.9|202798.9|27
1632900410000|2021-09-29 07:26:50|203278.4|203128.4|203231.8|203081.8|203278.5|203128.5|203227.4|203077.4|33
1632901220000|2021-09-29 07:40:20|202953.1|202803.1|202955.6|202805.6|202955.6|202805.6|202953.1|202803.1|10
1632900420000|2021-09-29 07:27:00|203232|203082|203230.8|203080.8|203233|203083|203227.1|203077.1|23
1632901230000|2021-09-29 07:40:30|202955.3|202805.3|202954.2|202804.2|202955.6|202805.6|202952.3|202802.3|20
1632900430000|2021-09-29 07:27:10|203231.7|203081.7|203222.5|203072.5|203232.1|203082.1|203221.1|203071.1|26
1632900440000|2021-09-29 07:27:20|203222|203072|203213|203063|203222|203072|203210.8|203060.8|33
1632900450000|2021-09-29 07:27:30|203210.1|203060.1|203136.2|202986.2|203210.1|203060.1|203135.5|202985.5|36
1632900460000|2021-09-29 07:27:40|203138.4|202988.4|203142.1|202992.1|203142.1|202992.1|203131.8|202981.8|28
1632900470000|2021-09-29 07:27:50|203141.3|202991.3|203129.1|202979.1|203144.7|202994.7|203125.9|202975.9|35
1632901240000|2021-09-29 07:40:40|202954.7|202804.7|202957|202807|202957.3|202807.3|202954.1|202804.1|16
1632900480000|2021-09-29 07:28:00|203127.1|202977.1|203082.3|202932.3|203127.9|202977.9|203080.8|202930.8|37
1632901250000|2021-09-29 07:40:50|202957.2|202807.2|202960.3|202810.3|202963.1|202813.1|202954.5|202804.5|21
1632900490000|2021-09-29 07:28:10|203082.9|202932.9|203095.7|202945.7|203096.4|202946.4|203082.9|202932.9|30
1632901260000|2021-09-29 07:41:00|202960.4|202810.4|202955.1|202805.1|202961.1|202811.1|202953.8|202803.8|28
1632900500000|2021-09-29 07:28:20|203098|202948|203069.3|202919.3|203098|202948|203069.3|202919.3|32
1632901270000|2021-09-29 07:41:10|202955.7|202805.7|202952|202802|202960.7|202810.7|202946.1|202796.1|28
1632900510000|2021-09-29 07:28:30|203070.2|202920.2|203048.3|202898.3|203070.2|202920.2|203045.8|202895.8|34
1632901280000|2021-09-29 07:41:20|202951.9|202801.9|202958.2|202808.2|202963.1|202813.1|202950.4|202800.4|26
1632900520000|2021-09-29 07:28:40|203049.1|202899.1|203050.8|202900.8|203051.7|202901.7|203038.6|202888.6|34
1632901290000|2021-09-29 07:41:30|202958|202808|202958.6|202808.6|202959.1|202809.1|202954|202804|22
1632900530000|2021-09-29 07:28:50|203051|202901|203057.9|202907.9|203059.1|202909.1|203051|202901|28
1632901300000|2021-09-29 07:41:40|202955.8|202805.8|202954|202804|202959.1|202809.1|202950.5|202800.5|31
1632900540000|2021-09-29 07:29:00|203070.7|202920.7|203057.6|202907.6|203077|202927|203055.7|202905.7|35
1632901310000|2021-09-29 07:41:50|202953.7|202803.7|202957.9|202807.9|202965.1|202815.1|202952.6|202802.6|32
1632900550000|2021-09-29 07:29:10|203058.8|202908.8|203053.3|202903.3|203066.1|202916.1|203050.3|202900.3|30
1632901320000|2021-09-29 07:42:00|202958.4|202808.4|202965.4|202815.4|202968.1|202818.1|202957.3|202807.3|27
1632900560000|2021-09-29 07:29:20|203052.2|202902.2|203051.5|202901.5|203062.5|202912.5|203051.5|202901.5|32
1632901330000|2021-09-29 07:42:10|202961.6|202811.6|202967|202817|202967.4|202817.4|202959.5|202809.5|25
1632900570000|2021-09-29 07:29:30|203051.6|202901.6|203052.7|202902.7|203055.7|202905.7|203051.6|202901.6|29
1632901340000|2021-09-29 07:42:20|202969.8|202819.8|202961.1|202811.1|202969.8|202819.8|202958.7|202808.7|25
1632900580000|2021-09-29 07:29:40|203051.5|202901.5|203048.2|202898.2|203054.2|202904.2|203043.5|202893.5|29
1632901350000|2021-09-29 07:42:30|202961.5|202811.5|202969.5|202819.5|202969.9|202819.9|202958.5|202808.5|25
1632900590000|2021-09-29 07:29:50|203047.6|202897.6|203029.5|202879.5|203050.2|202900.2|203023.6|202873.6|33
1632901360000|2021-09-29 07:42:40|202965.7|202815.7|202966.5|202816.5|202968.4|202818.4|202965.4|202815.4|19
1632900600000|2021-09-29 07:30:00|203028.7|202878.7|203044.3|202894.3|203047|202897|203028.7|202878.7|33
1632901370000|2021-09-29 07:42:50|202961.5|202811.5|202965.3|202815.3|202967.1|202817.1|202958.8|202808.8|24
1632900610000|2021-09-29 07:30:10|203044.2|202894.2|203022.2|202872.2|203044.8|202894.8|203019.6|202869.6|36
1632901380000|2021-09-29 07:43:00|202965.5|202815.5|202958|202808|202977.5|202827.5|202958|202808|33
1632900620000|2021-09-29 07:30:20|203021.9|202871.9|203007.3|202857.3|203024|202874|203004.1|202854.1|37
1632901390000|2021-09-29 07:43:10|202961|202811|202959.2|202809.2|202961.8|202811.8|202958.2|202808.2|29
1632900630000|2021-09-29 07:30:30|203006.8|202856.8|203009.3|202859.3|203009.9|202859.9|203003.6|202853.6|32
1632901400000|2021-09-29 07:43:20|202958.5|202808.5|202961.6|202811.6|202962.3|202812.3|202956.7|202806.7|30
1632900640000|2021-09-29 07:30:40|203008.1|202858.1|203015.5|202865.5|203020.8|202870.8|203008.1|202858.1|35
1632901410000|2021-09-29 07:43:30|202960.5|202810.5|202960.7|202810.7|202962.5|202812.5|202958.3|202808.3|23
1632900650000|2021-09-29 07:30:50|203014.5|202864.5|202969.9|202819.9|203014.5|202864.5|202963.7|202813.7|31
1632901420000|2021-09-29 07:43:40|202959.7|202809.7|202960.6|202810.6|202961.6|202811.6|202957|202807|23
1632900660000|2021-09-29 07:31:00|202970.1|202820.1|202980.4|202830.4|202981.8|202831.8|202970.1|202820.1|32
1632901430000|2021-09-29 07:43:50|202960.2|202810.2|202979.5|202829.5|202982|202832|202958|202808|28
1632900670000|2021-09-29 07:31:10|202980.5|202830.5|202960.6|202810.6|202980.5|202830.5|202959|202809|37
1632901440000|2021-09-29 07:44:00|202980.6|202830.6|202977.1|202827.1|202981|202831|202977.1|202827.1|25
1632900680000|2021-09-29 07:31:20|202959.7|202809.7|202929.4|202779.4|202962.6|202812.6|202929.4|202779.4|38
1632901450000|2021-09-29 07:44:10|202977|202827|202979.6|202829.6|202981.8|202831.8|202976.1|202826.1|27
1632900690000|2021-09-29 07:31:30|202930.3|202780.3|202932|202782|202939.7|202789.7|202924.5|202774.5|34
1632901460000|2021-09-29 07:44:20|202978.6|202828.6|202978.1|202828.1|202982.3|202832.3|202978.1|202828.1|26
1632900700000|2021-09-29 07:31:40|202934.9|202784.9|202962|202812|202965.4|202815.4|202932.3|202782.3|32
1632901470000|2021-09-29 07:44:30|202961.1|202811.1|202984|202834|202984.4|202834.4|202961.1|202811.1|32
1632900710000|2021-09-29 07:31:50|202961.5|202811.5|202956.9|202806.9|202964.9|202814.9|202955.5|202805.5|31
1632901480000|2021-09-29 07:44:40|202983.1|202833.1|202999.5|202849.5|203005.4|202855.4|202983|202833|36
1632900720000|2021-09-29 07:32:00|202954.8|202804.8|202963|202813|202965.4|202815.4|202953.8|202803.8|27
1632901490000|2021-09-29 07:44:50|202999.8|202849.8|203016.9|202866.9|203019.4|202869.4|202996.8|202846.8|25
1632900730000|2021-09-29 07:32:10|202963.3|202813.3|202967.7|202817.7|202969.1|202819.1|202960.6|202810.6|27
1632901500000|2021-09-29 07:45:00|203016.5|202866.5|203023|202873|203023|202873|203013.1|202863.1|34
1632900740000|2021-09-29 07:32:20|202966.8|202816.8|202949.3|202799.3|202966.8|202816.8|202932.9|202782.9|32
1632901510000|2021-09-29 07:45:10|203021.6|202871.6|203041.7|202891.7|203043.4|202893.4|203021.6|202871.6|29
1632900750000|2021-09-29 07:32:30|202947.6|202797.6|202947.8|202797.8|202951.5|202801.5|202945.8|202795.8|27
1632901520000|2021-09-29 07:45:20|203043.1|202893.1|203038.8|202888.8|203043.8|202893.8|203037.5|202887.5|28
1632900760000|2021-09-29 07:32:40|202949.7|202799.7|202932|202782|202953.1|202803.1|202930.3|202780.3|37
1632901530000|2021-09-29 07:45:30|203038.6|202888.6|203038.8|202888.8|203046.5|202896.5|203037.1|202887.1|24
1632900770000|2021-09-29 07:32:50|202934.3|202784.3|202964|202814|202964|202814|202932.4|202782.4|32
1632901540000|2021-09-29 07:45:40|203038|202888|203039|202889|203042.3|202892.3|203038|202888|15
1632900780000|2021-09-29 07:33:00|202964.2|202814.2|202982.1|202832.1|202989.1|202839.1|202964.2|202814.2|34
1632901550000|2021-09-29 07:45:50|203038.8|202888.8|203073.7|202923.7|203073.7|202923.7|203036.6|202886.6|29
1632900790000|2021-09-29 07:33:10|202981.5|202831.5|202981.3|202831.3|202983.7|202833.7|202978.4|202828.4|28
1632901560000|2021-09-29 07:46:00|203073.4|202923.4|203083.9|202933.9|203084.8|202934.8|203071.1|202921.1|28
1632900800000|2021-09-29 07:33:20|202981.4|202831.4|202933.6|202783.6|202982.5|202832.5|202929.6|202779.6|28
1632901570000|2021-09-29 07:46:10|203083.4|202933.4|203083.9|202933.9|203090|202940|203073.2|202923.2|24
1632900810000|2021-09-29 07:33:30|202928.4|202778.4|202951.8|202801.8|202954|202804|202909.1|202759.1|36
1632901580000|2021-09-29 07:46:20|203081.1|202931.1|203082.5|202932.5|203084.7|202934.7|203081.1|202931.1|20
1632900820000|2021-09-29 07:33:40|202951.6|202801.6|202958.4|202808.4|202961.4|202811.4|202951.6|202801.6|30
1632901590000|2021-09-29 07:46:30|203076.1|202926.1|203085.1|202935.1|203088.7|202938.7|203074.6|202924.6|30
1632900830000|2021-09-29 07:33:50|202956.8|202806.8|202959.6|202809.6|202963.6|202813.6|202956.1|202806.1|28
1632901600000|2021-09-29 07:46:40|203086.4|202936.4|203086.4|202936.4|203086.6|202936.6|203080.9|202930.9|22
1632900840000|2021-09-29 07:34:00|202960|202810|202962.5|202812.5|202963.2|202813.2|202955.8|202805.8|23
1632901610000|2021-09-29 07:46:50|203086.8|202936.8|203085.4|202935.4|203087.8|202937.8|203084.3|202934.3|20
1632900850000|2021-09-29 07:34:10|202963.4|202813.4|202959.2|202809.2|202963.7|202813.7|202956.3|202806.3|20
1632901620000|2021-09-29 07:47:00|203085.3|202935.3|203111.4|202961.4|203122.9|202972.9|203083.8|202933.8|34
1632900860000|2021-09-29 07:34:20|202959.7|202809.7|202962.9|202812.9|202965.4|202815.4|202957.4|202807.4|19
1632901630000|2021-09-29 07:47:10|203113.3|202963.3|203120.1|202970.1|203128.1|202978.1|203112.3|202962.3|34
1632900870000|2021-09-29 07:34:30|202961.8|202811.8|202955.6|202805.6|202967.7|202817.7|202950|202800|36
1632901640000|2021-09-29 07:47:20|203119.5|202969.5|203076.9|202926.9|203123.6|202973.6|203075.5|202925.5|32
1632900880000|2021-09-29 07:34:40|202956.4|202806.4|202958.4|202808.4|202958.4|202808.4|202955|202805|11
1632901650000|2021-09-29 07:47:30|203077.7|202927.7|203076.2|202926.2|203077.7|202927.7|203072.3|202922.3|21
1632900890000|2021-09-29 07:34:50|202957.8|202807.8|202940.9|202790.9|202958.8|202808.8|202932.9|202782.9|29
1632900900000|2021-09-29 07:35:00|202939.7|202789.7|202948.5|202798.5|202962.5|202812.5|202932.7|202782.7|32
1632900910000|2021-09-29 07:35:10|202955|202805|202951.9|202801.9|202955.8|202805.8|202945.8|202795.8|33
1632901660000|2021-09-29 07:47:40|203076.1|202926.1|203035.6|202885.6|203076.6|202926.6|203027.7|202877.7|35
1632900920000|2021-09-29 07:35:20|202952.5|202802.5|202957.5|202807.5|202963.2|202813.2|202952.5|202802.5|29
1632901670000|2021-09-29 07:47:50|203033|202883|203032.6|202882.6|203046.1|202896.1|203029.6|202879.6|33
1632900930000|2021-09-29 07:35:30|202957.2|202807.2|202959.1|202809.1|202961|202811|202955.3|202805.3|26
1632901680000|2021-09-29 07:48:00|203028.1|202878.1|203037.5|202887.5|203038.7|202888.7|203028.1|202878.1|32
1632900940000|2021-09-29 07:35:40|202959.3|202809.3|202962.7|202812.7|202962.7|202812.7|202957|202807|22
1632900950000|2021-09-29 07:35:50|202960.5|202810.5|202963|202813|202965.9|202815.9|202948.2|202798.2|31
1632901690000|2021-09-29 07:48:10|203037.4|202887.4|203036.6|202886.6|203043.6|202893.6|203025.2|202875.2|27
1632900960000|2021-09-29 07:36:00|202962.5|202812.5|202958.8|202808.8|202962.5|202812.5|202955.7|202805.7|17
1632901700000|2021-09-29 07:48:20|203038.5|202888.5|203030.7|202880.7|203038.5|202888.5|203027|202877|25
1632900970000|2021-09-29 07:36:10|202959.4|202809.4|202959.7|202809.7|202961.1|202811.1|202921.8|202771.8|25
1632901710000|2021-09-29 07:48:30|203029.9|202879.9|203048.2|202898.2|203049.6|202899.6|203029.8|202879.8|31
1632900980000|2021-09-29 07:36:20|202960.3|202810.3|202961.6|202811.6|202965.7|202815.7|202959.8|202809.8|22
1632901720000|2021-09-29 07:48:40|203049.6|202899.6|203085.9|202935.9|203088.9|202938.9|203046.7|202896.7|29
1632900990000|2021-09-29 07:36:30|202962.8|202812.8|202961.9|202811.9|202967.1|202817.1|202954.4|202804.4|30
1632901730000|2021-09-29 07:48:50|203078|202928|203058|202908|203080.5|202930.5|203051.1|202901.1|32
1632901000000|2021-09-29 07:36:40|202960.4|202810.4|202962.8|202812.8|202965.1|202815.1|202959|202809|28
1632901740000|2021-09-29 07:49:00|203060.6|202910.6|203046.7|202896.7|203061.5|202911.5|203044|202894|30
1632901010000|2021-09-29 07:36:50|202962.7|202812.7|202962.2|202812.2|202971.7|202821.7|202953.1|202803.1|33
1632901020000|2021-09-29 07:37:00|202960.7|202810.7|202954.3|202804.3|202965.6|202815.6|202954|202804|31
1632901030000|2021-09-29 07:37:10|202954.4|202804.4|202960.9|202810.9|202960.9|202810.9|202954.4|202804.4|30
1632901750000|2021-09-29 07:49:10|203047.3|202897.3|203057.9|202907.9|203058.3|202908.3|203046|202896|32
1632901040000|2021-09-29 07:37:20|202961.5|202811.5|202943.4|202793.4|202961.5|202811.5|202943.4|202793.4|27
1632901050000|2021-09-29 07:37:30|202945.8|202795.8|202948.8|202798.8|202952.4|202802.4|202945.8|202795.8|25
1632901760000|2021-09-29 07:49:20|203057.6|202907.6|203047.2|202897.2|203057.6|202907.6|203044.7|202894.7|30
1632901060000|2021-09-29 07:37:40|202948.5|202798.5|202954.9|202804.9|202954.9|202804.9|202948.2|202798.2|21
1632901770000|2021-09-29 07:49:30|203047.8|202897.8|203048.5|202898.5|203057.1|202907.1|203044.1|202894.1|28
1632901070000|2021-09-29 07:37:50|202953.3|202803.3|202975.2|202825.2|202975.2|202825.2|202952.3|202802.3|27
1632901780000|2021-09-29 07:49:40|203050.7|202900.7|203082.3|202932.3|203091.8|202941.8|203048.5|202898.5|30
1632901080000|2021-09-29 07:38:00|202968.8|202818.8|202971.9|202821.9|202975|202825|202968.8|202818.8|31
1632901790000|2021-09-29 07:49:50|203083.5|202933.5|203074|202924|203095.7|202945.7|203074|202924|33
1632901090000|2021-09-29 07:38:10|202972.1|202822.1|202972|202822|202974.3|202824.3|202970.4|202820.4|27
1632901800000|2021-09-29 07:50:00|203079.1|202929.1|203078.2|202928.2|203087.9|202937.9|203078.2|202928.2|29
1632901100000|2021-09-29 07:38:20|202972.1|202822.1|202970.9|202820.9|202972.1|202822.1|202968.8|202818.8|21
1632901810000|2021-09-29 07:50:10|203080.7|202930.7|203082.4|202932.4|203082.7|202932.7|203075.2|202925.2|25
1632901110000|2021-09-29 07:38:30|202971.1|202821.1|202959.9|202809.9|202971.1|202821.1|202958.1|202808.1|22
1632901820000|2021-09-29 07:50:20|203081.7|202931.7|203073.1|202923.1|203081.7|202931.7|203068.3|202918.3|18
1632901120000|2021-09-29 07:38:40|202959.4|202809.4|202956.1|202806.1|202964.1|202814.1|202955.2|202805.2|19
1632901830000|2021-09-29 07:50:30|203079.5|202929.5|203073.2|202923.2|203080.4|202930.4|203065.3|202915.3|26
1632901130000|2021-09-29 07:38:50|202956.5|202806.5|202954.2|202804.2|202960.4|202810.4|202953.6|202803.6|25
1632901840000|2021-09-29 07:50:40|203075|202925|203078.2|202928.2|203078.2|202928.2|203073.3|202923.3|9
1632901140000|2021-09-29 07:39:00|202954.9|202804.9|202954.4|202804.4|202955.3|202805.3|202950.5|202800.5|25
1632901150000|2021-09-29 07:39:10|202954.2|202804.2|202956.6|202806.6|202957.6|202807.6|202953.6|202803.6|24
1632901850000|2021-09-29 07:50:50|203079|202929|203076.1|202926.1|203079|202929|203074|202924|15
1632901160000|2021-09-29 07:39:20|202956.4|202806.4|202958.6|202808.6|202958.6|202808.6|202955.3|202805.3|18
1632901170000|2021-09-29 07:39:30|202958.9|202808.9|202954|202804|202958.9|202808.9|202953.8|202803.8|17
1632901860000|2021-09-29 07:51:00|203076|202926|203069.7|202919.7|203076.4|202926.4|203068.3|202918.3|23
1632901180000|2021-09-29 07:39:40|202954.1|202804.1|202954.1|202804.1|202956.5|202806.5|202954.1|202804.1|17
1632901870000|2021-09-29 07:51:10|203069.3|202919.3|203072.8|202922.8|203077.2|202927.2|203069.3|202919.3|27
1632901190000|2021-09-29 07:39:50|202954.4|202804.4|202957.5|202807.5|202958.6|202808.6|202954.4|202804.4|11
1632901880000|2021-09-29 07:51:20|203073.2|202923.2|203078.3|202928.3|203078.5|202928.5|203068.5|202918.5|21
1632901200000|2021-09-29 07:40:00|202957.4|202807.4|202953.8|202803.8|202957.4|202807.4|202950.8|202800.8|24
1632901890000|2021-09-29 07:51:30|203078.2|202928.2|203078.8|202928.8|203079.3|202929.3|203075.9|202925.9|14
1632901210000|2021-09-29 07:40:10|202953.4|202803.4|202953.6|202803.6|202954.9|202804.9|202948.9|202798.9|27
1632901900000|2021-09-29 07:51:40|203078.7|202928.7|203076.8|202926.8|203081.6|202931.6|203075.9|202925.9|21
1632901220000|2021-09-29 07:40:20|202953.1|202803.1|202955.6|202805.6|202955.6|202805.6|202953.1|202803.1|10
1632901230000|2021-09-29 07:40:30|202955.3|202805.3|202954.2|202804.2|202955.6|202805.6|202952.3|202802.3|20
1632901910000|2021-09-29 07:51:50|203076.3|202926.3|203073.1|202923.1|203077|202927|203070.5|202920.5|24
1632901240000|2021-09-29 07:40:40|202954.7|202804.7|202957|202807|202957.3|202807.3|202954.1|202804.1|16
1632901250000|2021-09-29 07:40:50|202957.2|202807.2|202960.3|202810.3|202963.1|202813.1|202954.5|202804.5|21
1632901920000|2021-09-29 07:52:00|203073.2|202923.2|203078.4|202928.4|203079|202929|203072.4|202922.4|23
1632901260000|2021-09-29 07:41:00|202960.4|202810.4|202955.1|202805.1|202961.1|202811.1|202953.8|202803.8|28
1632901270000|2021-09-29 07:41:10|202955.7|202805.7|202952|202802|202960.7|202810.7|202946.1|202796.1|28
1632901930000|2021-09-29 07:52:10|203079.2|202929.2|203080.4|202930.4|203081|202931|203075.3|202925.3|24
1632901280000|2021-09-29 07:41:20|202951.9|202801.9|202958.2|202808.2|202963.1|202813.1|202950.4|202800.4|26
1632901940000|2021-09-29 07:52:20|203080.5|202930.5|203078.3|202928.3|203086.8|202936.8|203070.5|202920.5|34
1632901290000|2021-09-29 07:41:30|202958|202808|202958.6|202808.6|202959.1|202809.1|202954|202804|22
1632901950000|2021-09-29 07:52:30|203079.4|202929.4|203080.6|202930.6|203083.5|202933.5|203069.5|202919.5|26
1632901300000|2021-09-29 07:41:40|202955.8|202805.8|202954|202804|202959.1|202809.1|202950.5|202800.5|31
1632901960000|2021-09-29 07:52:40|203080.2|202930.2|203084|202934|203086.3|202936.3|203075.4|202925.4|31
1632901310000|2021-09-29 07:41:50|202953.7|202803.7|202957.9|202807.9|202965.1|202815.1|202952.6|202802.6|32
1632901970000|2021-09-29 07:52:50|203086.4|202936.4|203092.8|202942.8|203094.8|202944.8|203086.4|202936.4|33
1632901320000|2021-09-29 07:42:00|202958.4|202808.4|202965.4|202815.4|202968.1|202818.1|202957.3|202807.3|27
1632901980000|2021-09-29 07:53:00|203107.3|202957.3|203111.4|202961.4|203114|202964|203104|202954|31
1632901330000|2021-09-29 07:42:10|202961.6|202811.6|202967|202817|202967.4|202817.4|202959.5|202809.5|25
1632901340000|2021-09-29 07:42:20|202969.8|202819.8|202961.1|202811.1|202969.8|202819.8|202958.7|202808.7|25
1632901990000|2021-09-29 07:53:10|203112.8|202962.8|203117.1|202967.1|203117.1|202967.1|203110.2|202960.2|14
1632901350000|2021-09-29 07:42:30|202961.5|202811.5|202969.5|202819.5|202969.9|202819.9|202958.5|202808.5|25
1632902000000|2021-09-29 07:53:20|203116.6|202966.6|203114.5|202964.5|203116.6|202966.6|203102.5|202952.5|20
1632901360000|2021-09-29 07:42:40|202965.7|202815.7|202966.5|202816.5|202968.4|202818.4|202965.4|202815.4|19
1632902010000|2021-09-29 07:53:30|203112.1|202962.1|203125.2|202975.2|203127|202977|203110.5|202960.5|24
1632901370000|2021-09-29 07:42:50|202961.5|202811.5|202965.3|202815.3|202967.1|202817.1|202958.8|202808.8|24
1632902020000|2021-09-29 07:53:40|203125.3|202975.3|203120.1|202970.1|203126.8|202976.8|203120.1|202970.1|14
1632901380000|2021-09-29 07:43:00|202965.5|202815.5|202958|202808|202977.5|202827.5|202958|202808|33
1632902030000|2021-09-29 07:53:50|203119|202969|203120.4|202970.4|203121.5|202971.5|203119|202969|9
1632901390000|2021-09-29 07:43:10|202961|202811|202959.2|202809.2|202961.8|202811.8|202958.2|202808.2|29
1632902040000|2021-09-29 07:54:00|203120|202970|203123.5|202973.5|203127.2|202977.2|203116.7|202966.7|24
1632901400000|2021-09-29 07:43:20|202958.5|202808.5|202961.6|202811.6|202962.3|202812.3|202956.7|202806.7|30
1632902050000|2021-09-29 07:54:10|203125.4|202975.4|203124.5|202974.5|203128.7|202978.7|203121.9|202971.9|28
1632901410000|2021-09-29 07:43:30|202960.5|202810.5|202960.7|202810.7|202962.5|202812.5|202958.3|202808.3|23
1632901420000|2021-09-29 07:43:40|202959.7|202809.7|202960.6|202810.6|202961.6|202811.6|202957|202807|23
1632902060000|2021-09-29 07:54:20|203125|202975|203120.3|202970.3|203129|202979|203118.9|202968.9|23
1632901430000|2021-09-29 07:43:50|202960.2|202810.2|202979.5|202829.5|202982|202832|202958|202808|28
1632902070000|2021-09-29 07:54:30|203119.5|202969.5|203123.6|202973.6|203125.1|202975.1|203119.5|202969.5|27
1632901440000|2021-09-29 07:44:00|202980.6|202830.6|202977.1|202827.1|202981|202831|202977.1|202827.1|25
1632902080000|2021-09-29 07:54:40|203121.2|202971.2|203123.9|202973.9|203123.9|202973.9|203121.2|202971.2|17
1632901450000|2021-09-29 07:44:10|202977|202827|202979.6|202829.6|202981.8|202831.8|202976.1|202826.1|27
1632902090000|2021-09-29 07:54:50|203123.8|202973.8|203166.2|203016.2|203168.1|203018.1|203122.9|202972.9|30
1632901460000|2021-09-29 07:44:20|202978.6|202828.6|202978.1|202828.1|202982.3|202832.3|202978.1|202828.1|26
1632901470000|2021-09-29 07:44:30|202961.1|202811.1|202984|202834|202984.4|202834.4|202961.1|202811.1|32
1632902100000|2021-09-29 07:55:00|203166.7|203016.7|203164.9|203014.9|203166.9|203016.9|203164.3|203014.3|20
1632901480000|2021-09-29 07:44:40|202983.1|202833.1|202999.5|202849.5|203005.4|202855.4|202983|202833|36
1632902110000|2021-09-29 07:55:10|203164.6|203014.6|203163.3|203013.3|203166.4|203016.4|203162.6|203012.6|15
1632901490000|2021-09-29 07:44:50|202999.8|202849.8|203016.9|202866.9|203019.4|202869.4|202996.8|202846.8|25
1632902120000|2021-09-29 07:55:20|203163|203013|203161.6|203011.6|203164.3|203014.3|203160.6|203010.6|16
1632901500000|2021-09-29 07:45:00|203016.5|202866.5|203023|202873|203023|202873|203013.1|202863.1|34
1632902130000|2021-09-29 07:55:30|203162.2|203012.2|203162.9|203012.9|203163.8|203013.8|203162.1|203012.1|16
1632901510000|2021-09-29 07:45:10|203021.6|202871.6|203041.7|202891.7|203043.4|202893.4|203021.6|202871.6|29
1632902140000|2021-09-29 07:55:40|203162.3|203012.3|203157.9|203007.9|203162.4|203012.4|203157.3|203007.3|24
1632901520000|2021-09-29 07:45:20|203043.1|202893.1|203038.8|202888.8|203043.8|202893.8|203037.5|202887.5|28
1632902150000|2021-09-29 07:55:50|203158.6|203008.6|203155.4|203005.4|203158.8|203008.8|203154.8|203004.8|26
1632901530000|2021-09-29 07:45:30|203038.6|202888.6|203038.8|202888.8|203046.5|202896.5|203037.1|202887.1|24
1632902160000|2021-09-29 07:56:00|203155.1|203005.1|203160.3|203010.3|203162.4|203012.4|203154.7|203004.7|24
1632901540000|2021-09-29 07:45:40|203038|202888|203039|202889|203042.3|202892.3|203038|202888|15
1632902170000|2021-09-29 07:56:10|203161.2|203011.2|203166.6|203016.6|203171|203021|203158.4|203008.4|27
1632901550000|2021-09-29 07:45:50|203038.8|202888.8|203073.7|202923.7|203073.7|202923.7|203036.6|202886.6|29
1632902180000|2021-09-29 07:56:20|203165.8|203015.8|203163.8|203013.8|203166.3|203016.3|203160.9|203010.9|20
1632901560000|2021-09-29 07:46:00|203073.4|202923.4|203083.9|202933.9|203084.8|202934.8|203071.1|202921.1|28
1632902190000|2021-09-29 07:56:30|203165.4|203015.4|203155.7|203005.7|203165.8|203015.8|203150.4|203000.4|27
1632901570000|2021-09-29 07:46:10|203083.4|202933.4|203083.9|202933.9|203090|202940|203073.2|202923.2|24
1632902200000|2021-09-29 07:56:40|203156.1|203006.1|203157.6|203007.6|203158.7|203008.7|203155.5|203005.5|24
1632901580000|2021-09-29 07:46:20|203081.1|202931.1|203082.5|202932.5|203084.7|202934.7|203081.1|202931.1|20
1632902210000|2021-09-29 07:56:50|203157.7|203007.7|203162.1|203012.1|203162.1|203012.1|203157|203007|23
1632901590000|2021-09-29 07:46:30|203076.1|202926.1|203085.1|202935.1|203088.7|202938.7|203074.6|202924.6|30
1632902220000|2021-09-29 07:57:00|203162.4|203012.4|203162.7|203012.7|203166.4|203016.4|203161.1|203011.1|27
1632901600000|2021-09-29 07:46:40|203086.4|202936.4|203086.4|202936.4|203086.6|202936.6|203080.9|202930.9|22
1632902230000|2021-09-29 07:57:10|203162.8|203012.8|203163.2|203013.2|203163.6|203013.6|203159.6|203009.6|21
1632901610000|2021-09-29 07:46:50|203086.8|202936.8|203085.4|202935.4|203087.8|202937.8|203084.3|202934.3|20
1632902240000|2021-09-29 07:57:20|203163.5|203013.5|203158|203008|203163.8|203013.8|203156.6|203006.6|16
1632901620000|2021-09-29 07:47:00|203085.3|202935.3|203111.4|202961.4|203122.9|202972.9|203083.8|202933.8|34
1632902250000|2021-09-29 07:57:30|203157.4|203007.4|203153.9|203003.9|203157.4|203007.4|203149.7|202999.7|32
1632901630000|2021-09-29 07:47:10|203113.3|202963.3|203120.1|202970.1|203128.1|202978.1|203112.3|202962.3|34
1632902260000|2021-09-29 07:57:40|203153.7|203003.7|203149.9|202999.9|203154.5|203004.5|203148.5|202998.5|27
1632901640000|2021-09-29 07:47:20|203119.5|202969.5|203076.9|202926.9|203123.6|202973.6|203075.5|202925.5|32
1632902270000|2021-09-29 07:57:50|203150.8|203000.8|203152.2|203002.2|203153.6|203003.6|203149.7|202999.7|25
1632901650000|2021-09-29 07:47:30|203077.7|202927.7|203076.2|202926.2|203077.7|202927.7|203072.3|202922.3|21
1632902280000|2021-09-29 07:58:00|203152.5|203002.5|203150.5|203000.5|203154.3|203004.3|203150.5|203000.5|27
1632901660000|2021-09-29 07:47:40|203076.1|202926.1|203035.6|202885.6|203076.6|202926.6|203027.7|202877.7|35
1632901670000|2021-09-29 07:47:50|203033|202883|203032.6|202882.6|203046.1|202896.1|203029.6|202879.6|33
1632901680000|2021-09-29 07:48:00|203028.1|202878.1|203037.5|202887.5|203038.7|202888.7|203028.1|202878.1|32
1632901690000|2021-09-29 07:48:10|203037.4|202887.4|203036.6|202886.6|203043.6|202893.6|203025.2|202875.2|27
1632902290000|2021-09-29 07:58:10|203150.7|203000.7|203156.4|203006.4|203157.4|203007.4|203150.4|203000.4|29
1632901700000|2021-09-29 07:48:20|203038.5|202888.5|203030.7|202880.7|203038.5|202888.5|203027|202877|25
1632902300000|2021-09-29 07:58:20|203156.8|203006.8|203155.6|203005.6|203157.3|203007.3|203155.6|203005.6|13
1632901710000|2021-09-29 07:48:30|203029.9|202879.9|203048.2|202898.2|203049.6|202899.6|203029.8|202879.8|31
1632902310000|2021-09-29 07:58:30|203155.3|203005.3|203159.2|203009.2|203159.5|203009.5|203154.5|203004.5|28
1632901720000|2021-09-29 07:48:40|203049.6|202899.6|203085.9|202935.9|203088.9|202938.9|203046.7|202896.7|29
1632902320000|2021-09-29 07:58:40|203159.5|203009.5|203161.6|203011.6|203162.9|203012.9|203157.4|203007.4|22
1632901730000|2021-09-29 07:48:50|203078|202928|203058|202908|203080.5|202930.5|203051.1|202901.1|32
1632902330000|2021-09-29 07:58:50|203160.8|203010.8|203166.5|203016.5|203166.5|203016.5|203159.4|203009.4|24
1632901740000|2021-09-29 07:49:00|203060.6|202910.6|203046.7|202896.7|203061.5|202911.5|203044|202894|30
1632902340000|2021-09-29 07:59:00|203166.7|203016.7|203164|203014|203167.4|203017.4|203164|203014|24
1632901750000|2021-09-29 07:49:10|203047.3|202897.3|203057.9|202907.9|203058.3|202908.3|203046|202896|32
1632902350000|2021-09-29 07:59:10|203165.1|203015.1|203165.8|203015.8|203165.8|203015.8|203164|203014|15
1632901760000|2021-09-29 07:49:20|203057.6|202907.6|203047.2|202897.2|203057.6|202907.6|203044.7|202894.7|30
1632902360000|2021-09-29 07:59:20|203165.3|203015.3|203163.8|203013.8|203165.9|203015.9|203162.8|203012.8|17
1632901770000|2021-09-29 07:49:30|203047.8|202897.8|203048.5|202898.5|203057.1|202907.1|203044.1|202894.1|28
1632902370000|2021-09-29 07:59:30|203162.2|203012.2|203152.8|203002.8|203164.7|203014.7|203150.2|203000.2|30
1632901780000|2021-09-29 07:49:40|203050.7|202900.7|203082.3|202932.3|203091.8|202941.8|203048.5|202898.5|30
1632902380000|2021-09-29 07:59:40|203152.9|203002.9|203160|203010|203162|203012|203149.9|202999.9|27
1632901790000|2021-09-29 07:49:50|203083.5|202933.5|203074|202924|203095.7|202945.7|203074|202924|33
1632902390000|2021-09-29 07:59:50|203160.3|203010.3|203172|203022|203172|203022|203160.1|203010.1|17
1632901800000|2021-09-29 07:50:00|203079.1|202929.1|203078.2|202928.2|203087.9|202937.9|203078.2|202928.2|29
1632901810000|2021-09-29 07:50:10|203080.7|202930.7|203082.4|202932.4|203082.7|202932.7|203075.2|202925.2|25
1632901820000|2021-09-29 07:50:20|203081.7|202931.7|203073.1|202923.1|203081.7|202931.7|203068.3|202918.3|18
1632901830000|2021-09-29 07:50:30|203079.5|202929.5|203073.2|202923.2|203080.4|202930.4|203065.3|202915.3|26
1632902400000|2021-09-29 08:00:00|203170.5|203020.5|203169|203019|203170.5|203020.5|203165.2|203015.2|30
1632901840000|2021-09-29 07:50:40|203075|202925|203078.2|202928.2|203078.2|202928.2|203073.3|202923.3|9
1632902410000|2021-09-29 08:00:10|203167.4|203017.4|203155.7|203005.7|203169.9|203019.9|203153.5|203003.5|24
1632901850000|2021-09-29 07:50:50|203079|202929|203076.1|202926.1|203079|202929|203074|202924|15
1632902420000|2021-09-29 08:00:20|203157.1|203007.1|203156.1|203006.1|203160.3|203010.3|203154.3|203004.3|29
1632901860000|2021-09-29 07:51:00|203076|202926|203069.7|202919.7|203076.4|202926.4|203068.3|202918.3|23
1632902430000|2021-09-29 08:00:30|203155.1|203005.1|203160.1|203010.1|203164.1|203014.1|203155.1|203005.1|24
1632901870000|2021-09-29 07:51:10|203069.3|202919.3|203072.8|202922.8|203077.2|202927.2|203069.3|202919.3|27
1632902440000|2021-09-29 08:00:40|203158.6|203008.6|203158.4|203008.4|203160.8|203010.8|203157.3|203007.3|24
1632901880000|2021-09-29 07:51:20|203073.2|202923.2|203078.3|202928.3|203078.5|202928.5|203068.5|202918.5|21
1632901890000|2021-09-29 07:51:30|203078.2|202928.2|203078.8|202928.8|203079.3|202929.3|203075.9|202925.9|14
1632902450000|2021-09-29 08:00:50|203158.5|203008.5|203155.4|203005.4|203160.8|203010.8|203155|203005|29
1632901900000|2021-09-29 07:51:40|203078.7|202928.7|203076.8|202926.8|203081.6|202931.6|203075.9|202925.9|21
1632902460000|2021-09-29 08:01:00|203157|203007|203119.2|202969.2|203158.1|203008.1|203119.2|202969.2|32
1632901910000|2021-09-29 07:51:50|203076.3|202926.3|203073.1|202923.1|203077|202927|203070.5|202920.5|24
1632902470000|2021-09-29 08:01:10|203119.8|202969.8|203113.1|202963.1|203119.8|202969.8|203109.1|202959.1|30
1632901920000|2021-09-29 07:52:00|203073.2|202923.2|203078.4|202928.4|203079|202929|203072.4|202922.4|23
1632902480000|2021-09-29 08:01:20|203111.1|202961.1|203094|202944|203111.6|202961.6|203092.6|202942.6|19
1632901930000|2021-09-29 07:52:10|203079.2|202929.2|203080.4|202930.4|203081|202931|203075.3|202925.3|24
1632902490000|2021-09-29 08:01:30|203094.1|202944.1|203086.6|202936.6|203098.6|202948.6|203081.6|202931.6|34
1632901940000|2021-09-29 07:52:20|203080.5|202930.5|203078.3|202928.3|203086.8|202936.8|203070.5|202920.5|34
1632902500000|2021-09-29 08:01:40|203083.4|202933.4|203080.3|202930.3|203083.4|202933.4|203067.4|202917.4|32
1632901950000|2021-09-29 07:52:30|203079.4|202929.4|203080.6|202930.6|203083.5|202933.5|203069.5|202919.5|26
1632902510000|2021-09-29 08:01:50|203083.2|202933.2|203068.9|202918.9|203084.4|202934.4|203066.7|202916.7|31
1632901960000|2021-09-29 07:52:40|203080.2|202930.2|203084|202934|203086.3|202936.3|203075.4|202925.4|31
1632902520000|2021-09-29 08:02:00|203069.4|202919.4|203073.4|202923.4|203073.4|202923.4|203066.7|202916.7|29
1632901970000|2021-09-29 07:52:50|203086.4|202936.4|203092.8|202942.8|203094.8|202944.8|203086.4|202936.4|33
1632902530000|2021-09-29 08:02:10|203073.5|202923.5|203077.7|202927.7|203078.5|202928.5|203071|202921|31
1632901980000|2021-09-29 07:53:00|203107.3|202957.3|203111.4|202961.4|203114|202964|203104|202954|31
1632902540000|2021-09-29 08:02:20|203075|202925|203080.1|202930.1|203083.4|202933.4|203074.2|202924.2|30
1632901990000|2021-09-29 07:53:10|203112.8|202962.8|203117.1|202967.1|203117.1|202967.1|203110.2|202960.2|14
1632902550000|2021-09-29 08:02:30|203076.3|202926.3|203118|202968|203123.5|202973.5|203076.3|202926.3|31
1632902000000|2021-09-29 07:53:20|203116.6|202966.6|203114.5|202964.5|203116.6|202966.6|203102.5|202952.5|20
1632902010000|2021-09-29 07:53:30|203112.1|202962.1|203125.2|202975.2|203127|202977|203110.5|202960.5|24
1632902020000|2021-09-29 07:53:40|203125.3|202975.3|203120.1|202970.1|203126.8|202976.8|203120.1|202970.1|14
1632902030000|2021-09-29 07:53:50|203119|202969|203120.4|202970.4|203121.5|202971.5|203119|202969|9
1632902040000|2021-09-29 07:54:00|203120|202970|203123.5|202973.5|203127.2|202977.2|203116.7|202966.7|24
1632902050000|2021-09-29 07:54:10|203125.4|202975.4|203124.5|202974.5|203128.7|202978.7|203121.9|202971.9|28
1632902060000|2021-09-29 07:54:20|203125|202975|203120.3|202970.3|203129|202979|203118.9|202968.9|23
1632902070000|2021-09-29 07:54:30|203119.5|202969.5|203123.6|202973.6|203125.1|202975.1|203119.5|202969.5|27
1632902560000|2021-09-29 08:02:40|203117.8|202967.8|203108.6|202958.6|203123.2|202973.2|203108.6|202958.6|29
1632902080000|2021-09-29 07:54:40|203121.2|202971.2|203123.9|202973.9|203123.9|202973.9|203121.2|202971.2|17
1632902570000|2021-09-29 08:02:50|203108|202958|203081.5|202931.5|203111.1|203003.5|203053.5|202931.4|24
1632902090000|2021-09-29 07:54:50|203123.8|202973.8|203166.2|203016.2|203168.1|203018.1|203122.9|202972.9|30
1632902100000|2021-09-29 07:55:00|203166.7|203016.7|203164.9|203014.9|203166.9|203016.9|203164.3|203014.3|20
1632902580000|2021-09-29 08:03:00|203080.4|202930.4|203106.4|202956.4|203116.9|202966.9|203080.4|202930.4|32
1632902110000|2021-09-29 07:55:10|203164.6|203014.6|203163.3|203013.3|203166.4|203016.4|203162.6|203012.6|15
1632902590000|2021-09-29 08:03:10|203104.3|202954.3|203103.4|202953.4|203107.6|202957.6|203102.9|202952.9|29
1632902120000|2021-09-29 07:55:20|203163|203013|203161.6|203011.6|203164.3|203014.3|203160.6|203010.6|16
1632902600000|2021-09-29 08:03:20|203104.4|202954.4|203122|202972|203122|202972|203103|202953|30
1632902130000|2021-09-29 07:55:30|203162.2|203012.2|203162.9|203012.9|203163.8|203013.8|203162.1|203012.1|16
1632902140000|2021-09-29 07:55:40|203162.3|203012.3|203157.9|203007.9|203162.4|203012.4|203157.3|203007.3|24
1632902610000|2021-09-29 08:03:30|203122.4|202972.4|203123.7|202973.7|203125.3|202975.3|203119.7|202969.7|28
1632902150000|2021-09-29 07:55:50|203158.6|203008.6|203155.4|203005.4|203158.8|203008.8|203154.8|203004.8|26
1632902620000|2021-09-29 08:03:40|203123.6|202973.6|203135.6|202985.6|203135.6|202985.6|203117.4|202967.4|27
1632902160000|2021-09-29 07:56:00|203155.1|203005.1|203160.3|203010.3|203162.4|203012.4|203154.7|203004.7|24
1632902630000|2021-09-29 08:03:50|203135.2|202985.2|203117.5|202967.5|203135.2|202985.2|203117.2|202967.2|20
1632902170000|2021-09-29 07:56:10|203161.2|203011.2|203166.6|203016.6|203171|203021|203158.4|203008.4|27
1632902640000|2021-09-29 08:04:00|203120.4|202970.4|203116.3|202966.3|203123.5|202973.5|203114.6|202964.6|34
1632902180000|2021-09-29 07:56:20|203165.8|203015.8|203163.8|203013.8|203166.3|203016.3|203160.9|203010.9|20
1632902190000|2021-09-29 07:56:30|203165.4|203015.4|203155.7|203005.7|203165.8|203015.8|203150.4|203000.4|27
1632902200000|2021-09-29 07:56:40|203156.1|203006.1|203157.6|203007.6|203158.7|203008.7|203155.5|203005.5|24
1632902650000|2021-09-29 08:04:10|203120.2|202970.2|203113.3|202963.3|203120.2|202970.2|203112.5|202962.5|28
1632902210000|2021-09-29 07:56:50|203157.7|203007.7|203162.1|203012.1|203162.1|203012.1|203157|203007|23
1632902660000|2021-09-29 08:04:20|203113.5|202963.5|203119.8|202969.8|203122.2|202972.2|203109.7|202959.7|30
1632902220000|2021-09-29 07:57:00|203162.4|203012.4|203162.7|203012.7|203166.4|203016.4|203161.1|203011.1|27
1632902670000|2021-09-29 08:04:30|203119.4|202969.4|203136.8|202986.8|203140|202990|203118.2|202968.2|29
1632902230000|2021-09-29 07:57:10|203162.8|203012.8|203163.2|203013.2|203163.6|203013.6|203159.6|203009.6|21
1632902680000|2021-09-29 08:04:40|203134.5|202984.5|203124.9|202974.9|203136|202986|203122.5|202972.5|23
1632902240000|2021-09-29 07:57:20|203163.5|203013.5|203158|203008|203163.8|203013.8|203156.6|203006.6|16
1632902690000|2021-09-29 08:04:50|203125.3|202975.3|203132.3|202982.3|203132.3|202982.3|203121.6|202971.6|27
1632902250000|2021-09-29 07:57:30|203157.4|203007.4|203153.9|203003.9|203157.4|203007.4|203149.7|202999.7|32
1632902700000|2021-09-29 08:05:00|203133|202983|203183|203033|203185.5|203035.5|203133|202983|33
1632902260000|2021-09-29 07:57:40|203153.7|203003.7|203149.9|202999.9|203154.5|203004.5|203148.5|202998.5|27
1632902710000|2021-09-29 08:05:10|203182.4|203032.4|203190.3|203040.3|203195.7|203045.7|203182.4|203032.4|34
1632902270000|2021-09-29 07:57:50|203150.8|203000.8|203152.2|203002.2|203153.6|203003.6|203149.7|202999.7|25
1632902720000|2021-09-29 08:05:20|203194.6|203044.6|203170.9|203020.9|203194.6|203044.6|203166.5|203016.5|33
1632902280000|2021-09-29 07:58:00|203152.5|203002.5|203150.5|203000.5|203154.3|203004.3|203150.5|203000.5|27
1632902730000|2021-09-29 08:05:30|203175.9|203025.9|203192.8|203042.8|203194.1|203044.1|203175.4|203025.4|35
1632902290000|2021-09-29 07:58:10|203150.7|203000.7|203156.4|203006.4|203157.4|203007.4|203150.4|203000.4|29
1632902740000|2021-09-29 08:05:40|203193.8|203043.8|203191.5|203041.5|203193.8|203043.8|203189.5|203039.5|26
1632902300000|2021-09-29 07:58:20|203156.8|203006.8|203155.6|203005.6|203157.3|203007.3|203155.6|203005.6|13
1632902750000|2021-09-29 08:05:50|203190.6|203040.6|203192.6|203042.6|203198.9|203048.9|203190.4|203040.4|22
1632902310000|2021-09-29 07:58:30|203155.3|203005.3|203159.2|203009.2|203159.5|203009.5|203154.5|203004.5|28
1632902760000|2021-09-29 08:06:00|203191.7|203041.7|203196.1|203046.1|203197.1|203047.1|203191.5|203041.5|14
1632902320000|2021-09-29 07:58:40|203159.5|203009.5|203161.6|203011.6|203162.9|203012.9|203157.4|203007.4|22
1632902330000|2021-09-29 07:58:50|203160.8|203010.8|203166.5|203016.5|203166.5|203016.5|203159.4|203009.4|24
1632902770000|2021-09-29 08:06:10|203195.1|203045.1|203198.5|203048.5|203201.7|203051.7|203195.1|203045.1|32
1632902340000|2021-09-29 07:59:00|203166.7|203016.7|203164|203014|203167.4|203017.4|203164|203014|24
1632902780000|2021-09-29 08:06:20|203197.8|203047.8|203150.4|203000.4|203199|203049|203148.7|202998.7|32
1632902350000|2021-09-29 07:59:10|203165.1|203015.1|203165.8|203015.8|203165.8|203015.8|203164|203014|15
1632902790000|2021-09-29 08:06:30|203150.8|203000.8|203166.2|203016.2|203171.8|203021.8|203150.8|203000.8|32
1632902360000|2021-09-29 07:59:20|203165.3|203015.3|203163.8|203013.8|203165.9|203015.9|203162.8|203012.8|17
1632902800000|2021-09-29 08:06:40|203165.7|203015.7|203166.8|203016.8|203167.7|203017.7|203165.2|203015.2|15
1632902370000|2021-09-29 07:59:30|203162.2|203012.2|203152.8|203002.8|203164.7|203014.7|203150.2|203000.2|30
1632902810000|2021-09-29 08:06:50|203166.9|203016.9|203160.5|203010.5|203166.9|203016.9|203157|203007|25
1632902380000|2021-09-29 07:59:40|203152.9|203002.9|203160|203010|203162|203012|203149.9|202999.9|27
1632902390000|2021-09-29 07:59:50|203160.3|203010.3|203172|203022|203172|203022|203160.1|203010.1|17
1632902820000|2021-09-29 08:07:00|203161|203011|203160.9|203010.9|203166.9|203016.9|203156.6|203006.6|32
1632902400000|2021-09-29 08:00:00|203170.5|203020.5|203169|203019|203170.5|203020.5|203165.2|203015.2|30
1632902830000|2021-09-29 08:07:10|203153.1|203003.1|203145.6|202995.6|203153.1|203003.1|203127|202977|27
1632902410000|2021-09-29 08:00:10|203167.4|203017.4|203155.7|203005.7|203169.9|203019.9|203153.5|203003.5|24
1632902840000|2021-09-29 08:07:20|203145.7|202995.7|203149.9|202999.9|203153.3|203003.3|203143|202993|31
1632902420000|2021-09-29 08:00:20|203157.1|203007.1|203156.1|203006.1|203160.3|203010.3|203154.3|203004.3|29
1632902850000|2021-09-29 08:07:30|203148.6|202998.6|203156.6|203006.6|203164.3|203014.3|203147.9|202997.9|28
1632902430000|2021-09-29 08:00:30|203155.1|203005.1|203160.1|203010.1|203164.1|203014.1|203155.1|203005.1|24
1632902860000|2021-09-29 08:07:40|203158.4|203008.4|203157|203007|203159.8|203009.8|203156.2|203006.2|22
1632902440000|2021-09-29 08:00:40|203158.6|203008.6|203158.4|203008.4|203160.8|203010.8|203157.3|203007.3|24
1632902870000|2021-09-29 08:07:50|203156.5|203006.5|203155.3|203005.3|203158|203008|203154.3|203004.3|25
1632902450000|2021-09-29 08:00:50|203158.5|203008.5|203155.4|203005.4|203160.8|203010.8|203155|203005|29
1632902880000|2021-09-29 08:08:00|203155.6|203005.6|203151.5|203001.5|203157|203007|203149.4|202999.4|26
1632902460000|2021-09-29 08:01:00|203157|203007|203119.2|202969.2|203158.1|203008.1|203119.2|202969.2|32
1632902890000|2021-09-29 08:08:10|203151.3|203001.3|203159.4|203009.4|203159.4|203009.4|203151.2|203001.2|20
1632902470000|2021-09-29 08:01:10|203119.8|202969.8|203113.1|202963.1|203119.8|202969.8|203109.1|202959.1|30
1632902900000|2021-09-29 08:08:20|203159.2|203009.2|203156.4|203006.4|203159.2|203009.2|203140.4|202990.4|33
1632902480000|2021-09-29 08:01:20|203111.1|202961.1|203094|202944|203111.6|202961.6|203092.6|202942.6|19
1632902910000|2021-09-29 08:08:30|203156|203006|203156.4|203006.4|203157.6|203007.6|203154.1|203004.1|25
1632902490000|2021-09-29 08:01:30|203094.1|202944.1|203086.6|202936.6|203098.6|202948.6|203081.6|202931.6|34
1632902920000|2021-09-29 08:08:40|203156.8|203006.8|203159.5|203009.5|203160.6|203010.6|203156|203006|21
1632902500000|2021-09-29 08:01:40|203083.4|202933.4|203080.3|202930.3|203083.4|202933.4|203067.4|202917.4|32
1632902930000|2021-09-29 08:08:50|203158.8|203008.8|203140.5|202990.5|203159.6|203009.6|203138|202988|27
1632902510000|2021-09-29 08:01:50|203083.2|202933.2|203068.9|202918.9|203084.4|202934.4|203066.7|202916.7|31
1632902940000|2021-09-29 08:09:00|203140.2|202990.2|203130|202980|203141.1|202991.1|203122.4|202972.4|36
1632902520000|2021-09-29 08:02:00|203069.4|202919.4|203073.4|202923.4|203073.4|202923.4|203066.7|202916.7|29
1632902950000|2021-09-29 08:09:10|203129.1|202979.1|203114.9|202964.9|203129.1|202979.1|203109.6|202959.6|32
1632902530000|2021-09-29 08:02:10|203073.5|202923.5|203077.7|202927.7|203078.5|202928.5|203071|202921|31
1632902960000|2021-09-29 08:09:20|203114.4|202964.4|203130.2|202980.2|203130.2|202980.2|203108.9|202958.9|32
1632902540000|2021-09-29 08:02:20|203075|202925|203080.1|202930.1|203083.4|202933.4|203074.2|202924.2|30
1632902970000|2021-09-29 08:09:30|203131.5|202981.5|203128.7|202978.7|203131.5|202981.5|203126.3|202976.3|25
1632902550000|2021-09-29 08:02:30|203076.3|202926.3|203118|202968|203123.5|202973.5|203076.3|202926.3|31
1632902980000|2021-09-29 08:09:40|203144.9|202994.9|203148.2|202998.2|203149|202999|203137.4|202987.4|26
1632902560000|2021-09-29 08:02:40|203117.8|202967.8|203108.6|202958.6|203123.2|202973.2|203108.6|202958.6|29
1632902990000|2021-09-29 08:09:50|203148.3|202998.3|203156.1|203006.1|203157.2|203007.2|203146.8|202996.8|28
1632902570000|2021-09-29 08:02:50|203108|202958|203081.5|202931.5|203111.1|203003.5|203053.5|202931.4|24
1632903000000|2021-09-29 08:10:00|203158.7|203008.7|203160.8|203010.8|203165.5|203015.5|203154|203004|29
1632902580000|2021-09-29 08:03:00|203080.4|202930.4|203106.4|202956.4|203116.9|202966.9|203080.4|202930.4|32
1632903010000|2021-09-29 08:10:10|203160.7|203010.7|203160.1|203010.1|203161.6|203011.6|203159.5|203009.5|19
1632902590000|2021-09-29 08:03:10|203104.3|202954.3|203103.4|202953.4|203107.6|202957.6|203102.9|202952.9|29
1632903020000|2021-09-29 08:10:20|203160.7|203010.7|203162.9|203012.9|203163.4|203013.4|203160.7|203010.7|19
1632902600000|2021-09-29 08:03:20|203104.4|202954.4|203122|202972|203122|202972|203103|202953|30
1632902610000|2021-09-29 08:03:30|203122.4|202972.4|203123.7|202973.7|203125.3|202975.3|203119.7|202969.7|28
1632903030000|2021-09-29 08:10:30|203163.1|203013.1|203161.2|203011.2|203164.1|203014.1|203160|203010|12
1632902620000|2021-09-29 08:03:40|203123.6|202973.6|203135.6|202985.6|203135.6|202985.6|203117.4|202967.4|27
1632903040000|2021-09-29 08:10:40|203161.1|203011.1|203131.6|202981.6|203162.9|203012.9|203131.6|202981.6|27
1632902630000|2021-09-29 08:03:50|203135.2|202985.2|203117.5|202967.5|203135.2|202985.2|203117.2|202967.2|20
1632903050000|2021-09-29 08:10:50|203132.3|202982.3|203139.3|202989.3|203150.1|203000.1|203132.1|202982.1|31
1632902640000|2021-09-29 08:04:00|203120.4|202970.4|203116.3|202966.3|203123.5|202973.5|203114.6|202964.6|34
1632903060000|2021-09-29 08:11:00|203147.8|202997.8|203140.6|202990.6|203149.6|202999.6|203138.5|202988.5|29
1632902650000|2021-09-29 08:04:10|203120.2|202970.2|203113.3|202963.3|203120.2|202970.2|203112.5|202962.5|28
1632903070000|2021-09-29 08:11:10|203140.2|202990.2|203162.8|203012.8|203167.7|203017.7|203140.2|202990.2|33
1632902660000|2021-09-29 08:04:20|203113.5|202963.5|203119.8|202969.8|203122.2|202972.2|203109.7|202959.7|30
1632903080000|2021-09-29 08:11:20|203164.4|203014.4|203165|203015|203168.6|203018.6|203152.5|203002.5|32
1632902670000|2021-09-29 08:04:30|203119.4|202969.4|203136.8|202986.8|203140|202990|203118.2|202968.2|29
1632903090000|2021-09-29 08:11:30|203166.3|203016.3|203150.3|203000.3|203169.1|203019.1|203150.3|203000.3|30
1632902680000|2021-09-29 08:04:40|203134.5|202984.5|203124.9|202974.9|203136|202986|203122.5|202972.5|23
1632903100000|2021-09-29 08:11:40|203150.1|203000.1|203152.8|203002.8|203156.2|203006.2|203149.7|202999.7|24
1632902690000|2021-09-29 08:04:50|203125.3|202975.3|203132.3|202982.3|203132.3|202982.3|203121.6|202971.6|27
1632903110000|2021-09-29 08:11:50|203153.4|203003.4|203152.1|203002.1|203163.9|203013.9|203151|203001|32
1632902700000|2021-09-29 08:05:00|203133|202983|203183|203033|203185.5|203035.5|203133|202983|33
1632903120000|2021-09-29 08:12:00|203152.4|203002.4|203183|203033|203188.2|203038.2|203152.4|203002.4|32
1632902710000|2021-09-29 08:05:10|203182.4|203032.4|203190.3|203040.3|203195.7|203045.7|203182.4|203032.4|34
1632903130000|2021-09-29 08:12:10|203182.5|203032.5|203152.7|203002.7|203187.4|203037.4|203151.1|203001.1|28
1632902720000|2021-09-29 08:05:20|203194.6|203044.6|203170.9|203020.9|203194.6|203044.6|203166.5|203016.5|33
1632903140000|2021-09-29 08:12:20|203151.6|203001.6|203150.5|203000.5|203153.7|203003.7|203148.1|202998.1|25
1632902730000|2021-09-29 08:05:30|203175.9|203025.9|203192.8|203042.8|203194.1|203044.1|203175.4|203025.4|35
1632903150000|2021-09-29 08:12:30|203150.3|203000.3|203153|203003|203157.1|203007.1|203149|202999|26
1632902740000|2021-09-29 08:05:40|203193.8|203043.8|203191.5|203041.5|203193.8|203043.8|203189.5|203039.5|26
1632903160000|2021-09-29 08:12:40|203153.4|203003.4|203152.7|203002.7|203154|203004|203151.6|203001.6|18
1632902750000|2021-09-29 08:05:50|203190.6|203040.6|203192.6|203042.6|203198.9|203048.9|203190.4|203040.4|22
1632903170000|2021-09-29 08:12:50|203153.6|203003.6|203153.1|203003.1|203154.5|203004.5|203152.7|203002.7|17
1632902760000|2021-09-29 08:06:00|203191.7|203041.7|203196.1|203046.1|203197.1|203047.1|203191.5|203041.5|14
1632903180000|2021-09-29 08:13:00|203157.6|203007.6|203171.6|203021.6|203173.7|203023.7|203154.6|203004.6|27
1632902770000|2021-09-29 08:06:10|203195.1|203045.1|203198.5|203048.5|203201.7|203051.7|203195.1|203045.1|32
1632903190000|2021-09-29 08:13:10|203171.5|203021.5|203169.7|203019.7|203175.6|203025.6|203165.3|203015.3|26
1632902780000|2021-09-29 08:06:20|203197.8|203047.8|203150.4|203000.4|203199|203049|203148.7|202998.7|32
1632903200000|2021-09-29 08:13:20|203169.6|203019.6|203190.6|203040.6|203192.9|203042.9|203169.6|203019.6|24
1632902790000|2021-09-29 08:06:30|203150.8|203000.8|203166.2|203016.2|203171.8|203021.8|203150.8|203000.8|32
1632903210000|2021-09-29 08:13:30|203190.3|203040.3|203191.4|203041.4|203192.8|203042.8|203189.7|203039.7|21
1632902800000|2021-09-29 08:06:40|203165.7|203015.7|203166.8|203016.8|203167.7|203017.7|203165.2|203015.2|15
1632903220000|2021-09-29 08:13:40|203192.1|203042.1|203193.5|203043.5|203194.9|203044.9|203192|203042|26
1632902810000|2021-09-29 08:06:50|203166.9|203016.9|203160.5|203010.5|203166.9|203016.9|203157|203007|25
1632903230000|2021-09-29 08:13:50|203192.1|203042.1|203195.8|203045.8|203198.6|203048.6|203192.1|203042.1|28
1632902820000|2021-09-29 08:07:00|203161|203011|203160.9|203010.9|203166.9|203016.9|203156.6|203006.6|32
1632903240000|2021-09-29 08:14:00|203196|203046|203195.1|203045.1|203197.4|203047.4|203195|203045|18
1632902830000|2021-09-29 08:07:10|203153.1|203003.1|203145.6|202995.6|203153.1|203003.1|203127|202977|27
1632903250000|2021-09-29 08:14:10|203195.6|203045.6|203195.2|203045.2|203195.7|203045.7|203193.3|203043.3|26
1632902840000|2021-09-29 08:07:20|203145.7|202995.7|203149.9|202999.9|203153.3|203003.3|203143|202993|31
1632903260000|2021-09-29 08:14:20|203195.7|203045.7|203197.5|203047.5|203200.5|203050.5|203192.2|203042.2|31
1632902850000|2021-09-29 08:07:30|203148.6|202998.6|203156.6|203006.6|203164.3|203014.3|203147.9|202997.9|28
1632903270000|2021-09-29 08:14:30|203198.3|203048.3|203200.1|203050.1|203202.1|203052.1|203196|203046|27
1632902860000|2021-09-29 08:07:40|203158.4|203008.4|203157|203007|203159.8|203009.8|203156.2|203006.2|22
1632902870000|2021-09-29 08:07:50|203156.5|203006.5|203155.3|203005.3|203158|203008|203154.3|203004.3|25
1632902880000|2021-09-29 08:08:00|203155.6|203005.6|203151.5|203001.5|203157|203007|203149.4|202999.4|26
1632902890000|2021-09-29 08:08:10|203151.3|203001.3|203159.4|203009.4|203159.4|203009.4|203151.2|203001.2|20
1632902900000|2021-09-29 08:08:20|203159.2|203009.2|203156.4|203006.4|203159.2|203009.2|203140.4|202990.4|33
1632902910000|2021-09-29 08:08:30|203156|203006|203156.4|203006.4|203157.6|203007.6|203154.1|203004.1|25
1632903280000|2021-09-29 08:14:40|203199.1|203049.1|203241.4|203091.4|203241.4|203091.4|203199.1|203049.1|33
1632902920000|2021-09-29 08:08:40|203156.8|203006.8|203159.5|203009.5|203160.6|203010.6|203156|203006|21
1632903290000|2021-09-29 08:14:50|203241|203091|203242.2|203092.2|203242.7|203092.7|203239.3|203089.3|24
1632902930000|2021-09-29 08:08:50|203158.8|203008.8|203140.5|202990.5|203159.6|203009.6|203138|202988|27
1632903300000|2021-09-29 08:15:00|203242.7|203092.7|203245.9|203095.9|203249.4|203099.4|203242.7|203092.7|31
1632902940000|2021-09-29 08:09:00|203140.2|202990.2|203130|202980|203141.1|202991.1|203122.4|202972.4|36
1632903310000|2021-09-29 08:15:10|203245.5|203095.5|203248.9|203098.9|203248.9|203098.9|203244.4|203094.4|20
1632902950000|2021-09-29 08:09:10|203129.1|202979.1|203114.9|202964.9|203129.1|202979.1|203109.6|202959.6|32
1632903320000|2021-09-29 08:15:20|203248.8|203098.8|203246.1|203096.1|203249.2|203099.2|203245.2|203095.2|17
1632902960000|2021-09-29 08:09:20|203114.4|202964.4|203130.2|202980.2|203130.2|202980.2|203108.9|202958.9|32
1632903330000|2021-09-29 08:15:30|203246.6|203096.6|203281.8|203131.8|203283.1|203133.1|203245|203095|27
1632902970000|2021-09-29 08:09:30|203131.5|202981.5|203128.7|202978.7|203131.5|202981.5|203126.3|202976.3|25
1632902980000|2021-09-29 08:09:40|203144.9|202994.9|203148.2|202998.2|203149|202999|203137.4|202987.4|26
1632902990000|2021-09-29 08:09:50|203148.3|202998.3|203156.1|203006.1|203157.2|203007.2|203146.8|202996.8|28
1632903000000|2021-09-29 08:10:00|203158.7|203008.7|203160.8|203010.8|203165.5|203015.5|203154|203004|29
1632903340000|2021-09-29 08:15:40|203283.3|203133.3|203278.7|203128.7|203283.6|203133.6|203276.4|203126.4|19
1632903010000|2021-09-29 08:10:10|203160.7|203010.7|203160.1|203010.1|203161.6|203011.6|203159.5|203009.5|19
1632903020000|2021-09-29 08:10:20|203160.7|203010.7|203162.9|203012.9|203163.4|203013.4|203160.7|203010.7|19
1632903350000|2021-09-29 08:15:50|203278|203128|203273.5|203123.5|203280.4|203130.4|203272.5|203122.5|19
1632903030000|2021-09-29 08:10:30|203163.1|203013.1|203161.2|203011.2|203164.1|203014.1|203160|203010|12
1632903360000|2021-09-29 08:16:00|203274|203124|203277.2|203127.2|203277.2|203127.2|203272.1|203122.1|20
1632903040000|2021-09-29 08:10:40|203161.1|203011.1|203131.6|202981.6|203162.9|203012.9|203131.6|202981.6|27
1632903370000|2021-09-29 08:16:10|203277.1|203127.1|203275.1|203125.1|203277.2|203127.2|203275.1|203125.1|10
1632903050000|2021-09-29 08:10:50|203132.3|202982.3|203139.3|202989.3|203150.1|203000.1|203132.1|202982.1|31
1632903380000|2021-09-29 08:16:20|203274.9|203124.9|203273.9|203123.9|203276|203126|203273.9|203123.9|15
1632903060000|2021-09-29 08:11:00|203147.8|202997.8|203140.6|202990.6|203149.6|202999.6|203138.5|202988.5|29
1632903390000|2021-09-29 08:16:30|203274.3|203124.3|203276.4|203126.4|203277.5|203127.5|203274|203124|20
1632903070000|2021-09-29 08:11:10|203140.2|202990.2|203162.8|203012.8|203167.7|203017.7|203140.2|202990.2|33
1632903400000|2021-09-29 08:16:40|203276.9|203126.9|203282.4|203132.4|203284.9|203134.9|203276.7|203126.7|32
1632903080000|2021-09-29 08:11:20|203164.4|203014.4|203165|203015|203168.6|203018.6|203152.5|203002.5|32
1632903410000|2021-09-29 08:16:50|203283.2|203133.2|203278.5|203128.5|203283.2|203133.2|203278.5|203128.5|24
1632903090000|2021-09-29 08:11:30|203166.3|203016.3|203150.3|203000.3|203169.1|203019.1|203150.3|203000.3|30
1632903420000|2021-09-29 08:17:00|203279|203129|203277|203127|203279.3|203129.3|203275.2|203125.2|22
1632903100000|2021-09-29 08:11:40|203150.1|203000.1|203152.8|203002.8|203156.2|203006.2|203149.7|202999.7|24
1632903430000|2021-09-29 08:17:10|203277.4|203127.4|203274.7|203124.7|203277.4|203127.4|203274.1|203124.1|17
1632903110000|2021-09-29 08:11:50|203153.4|203003.4|203152.1|203002.1|203163.9|203013.9|203151|203001|32
1632903440000|2021-09-29 08:17:20|203276.1|203126.1|203279.1|203129.1|203279.1|203129.1|203273.4|203123.4|23
1632903120000|2021-09-29 08:12:00|203152.4|203002.4|203183|203033|203188.2|203038.2|203152.4|203002.4|32
1632903450000|2021-09-29 08:17:30|203277.7|203127.7|203276.4|203126.4|203278.4|203128.4|203275.8|203125.8|24
1632903130000|2021-09-29 08:12:10|203182.5|203032.5|203152.7|203002.7|203187.4|203037.4|203151.1|203001.1|28
1632903140000|2021-09-29 08:12:20|203151.6|203001.6|203150.5|203000.5|203153.7|203003.7|203148.1|202998.1|25
1632903150000|2021-09-29 08:12:30|203150.3|203000.3|203153|203003|203157.1|203007.1|203149|202999|26
1632903460000|2021-09-29 08:17:40|203277.2|203127.2|203275.6|203125.6|203278.1|203128.1|203273|203123|25
1632903160000|2021-09-29 08:12:40|203153.4|203003.4|203152.7|203002.7|203154|203004|203151.6|203001.6|18
1632903170000|2021-09-29 08:12:50|203153.6|203003.6|203153.1|203003.1|203154.5|203004.5|203152.7|203002.7|17
1632903470000|2021-09-29 08:17:50|203276.1|203126.1|203278.7|203128.7|203279.6|203129.6|203274.4|203124.4|23
1632903180000|2021-09-29 08:13:00|203157.6|203007.6|203171.6|203021.6|203173.7|203023.7|203154.6|203004.6|27
1632903480000|2021-09-29 08:18:00|203278.6|203128.6|203280.4|203130.4|203280.4|203130.4|203276.5|203126.5|30
1632903190000|2021-09-29 08:13:10|203171.5|203021.5|203169.7|203019.7|203175.6|203025.6|203165.3|203015.3|26
1632903490000|2021-09-29 08:18:10|203279.1|203129.1|203320.7|203170.7|203321.9|203171.9|203276.2|203126.2|33
1632903200000|2021-09-29 08:13:20|203169.6|203019.6|203190.6|203040.6|203192.9|203042.9|203169.6|203019.6|24
1632903500000|2021-09-29 08:18:20|203318.2|203168.2|203284.5|203134.5|203319.9|203169.9|203278.5|203128.5|32
1632903210000|2021-09-29 08:13:30|203190.3|203040.3|203191.4|203041.4|203192.8|203042.8|203189.7|203039.7|21
1632903510000|2021-09-29 08:18:30|203278.7|203128.7|203270.8|203120.8|203279.2|203129.2|203266.9|203116.9|37
1632903220000|2021-09-29 08:13:40|203192.1|203042.1|203193.5|203043.5|203194.9|203044.9|203192|203042|26
1632903520000|2021-09-29 08:18:40|203272.2|203122.2|203276.7|203126.7|203276.7|203126.7|203270.3|203120.3|28
1632903230000|2021-09-29 08:13:50|203192.1|203042.1|203195.8|203045.8|203198.6|203048.6|203192.1|203042.1|28
1632903530000|2021-09-29 08:18:50|203276.8|203126.8|203267|203117|203277|203127|203255.1|203105.1|34
1632903240000|2021-09-29 08:14:00|203196|203046|203195.1|203045.1|203197.4|203047.4|203195|203045|18
1632903540000|2021-09-29 08:19:00|203260.6|203110.6|203235.7|203085.7|203268.5|203118.5|203233.1|203083.1|32
1632903250000|2021-09-29 08:14:10|203195.6|203045.6|203195.2|203045.2|203195.7|203045.7|203193.3|203043.3|26
1632903550000|2021-09-29 08:19:10|203235.6|203085.6|203235.3|203085.3|203241.9|203091.9|203234.6|203084.6|26
1632903260000|2021-09-29 08:14:20|203195.7|203045.7|203197.5|203047.5|203200.5|203050.5|203192.2|203042.2|31
1632903560000|2021-09-29 08:19:20|203235.2|203085.2|203234.7|203084.7|203237.2|203087.2|203233.5|203083.5|27
1632903270000|2021-09-29 08:14:30|203198.3|203048.3|203200.1|203050.1|203202.1|203052.1|203196|203046|27
1632903570000|2021-09-29 08:19:30|203235.3|203085.3|203235.2|203085.2|203235.7|203085.7|203230.6|203080.6|33
1632903280000|2021-09-29 08:14:40|203199.1|203049.1|203241.4|203091.4|203241.4|203091.4|203199.1|203049.1|33
1632903580000|2021-09-29 08:19:40|203235|203085|203233.3|203083.3|203235.7|203085.7|203230.8|203080.8|26
1632903290000|2021-09-29 08:14:50|203241|203091|203242.2|203092.2|203242.7|203092.7|203239.3|203089.3|24
1632903590000|2021-09-29 08:19:50|203233.5|203083.5|203265.2|203115.2|203265.2|203115.2|203229.7|203079.7|32
1632903300000|2021-09-29 08:15:00|203242.7|203092.7|203245.9|203095.9|203249.4|203099.4|203242.7|203092.7|31
1632903600000|2021-09-29 08:20:00|203264.5|203114.5|203271.1|203121.1|203275.5|203125.5|203263.4|203113.4|36
1632903310000|2021-09-29 08:15:10|203245.5|203095.5|203248.9|203098.9|203248.9|203098.9|203244.4|203094.4|20
1632903610000|2021-09-29 08:20:10|203272.5|203122.5|203263.4|203113.4|203273.1|203123.1|203242.7|203092.7|32
1632903320000|2021-09-29 08:15:20|203248.8|203098.8|203246.1|203096.1|203249.2|203099.2|203245.2|203095.2|17
1632903620000|2021-09-29 08:20:20|203260.9|203110.9|203269|203119|203269|203119|203246|203096|38
1632903330000|2021-09-29 08:15:30|203246.6|203096.6|203281.8|203131.8|203283.1|203133.1|203245|203095|27
1632903340000|2021-09-29 08:15:40|203283.3|203133.3|203278.7|203128.7|203283.6|203133.6|203276.4|203126.4|19
1632903630000|2021-09-29 08:20:30|203270.2|203120.2|203276.2|203126.2|203276.2|203126.2|203267.6|203117.6|34
1632903350000|2021-09-29 08:15:50|203278|203128|203273.5|203123.5|203280.4|203130.4|203272.5|203122.5|19
1632903640000|2021-09-29 08:20:40|203275.9|203125.9|203284.8|203134.8|203284.8|203134.8|203269.5|203119.5|31
1632903360000|2021-09-29 08:16:00|203274|203124|203277.2|203127.2|203277.2|203127.2|203272.1|203122.1|20
1632903650000|2021-09-29 08:20:50|203282.4|203132.4|203286.7|203136.7|203289.4|203139.4|203282.4|203132.4|27
1632903370000|2021-09-29 08:16:10|203277.1|203127.1|203275.1|203125.1|203277.2|203127.2|203275.1|203125.1|10
1632903660000|2021-09-29 08:21:00|203286.3|203136.3|203274|203124|203286.3|203136.3|203270.3|203120.3|37
1632903380000|2021-09-29 08:16:20|203274.9|203124.9|203273.9|203123.9|203276|203126|203273.9|203123.9|15
1632903670000|2021-09-29 08:21:10|203273.9|203123.9|203271.2|203121.2|203277.5|203127.5|203270.3|203120.3|32
1632903390000|2021-09-29 08:16:30|203274.3|203124.3|203276.4|203126.4|203277.5|203127.5|203274|203124|20
1632903400000|2021-09-29 08:16:40|203276.9|203126.9|203282.4|203132.4|203284.9|203134.9|203276.7|203126.7|32
1632903680000|2021-09-29 08:21:20|203273.3|203123.3|203238|203088|203273.3|203123.3|203238|203088|28
1632903410000|2021-09-29 08:16:50|203283.2|203133.2|203278.5|203128.5|203283.2|203133.2|203278.5|203128.5|24
1632903690000|2021-09-29 08:21:30|203234.1|203084.1|203240.7|203090.7|203244.9|203094.9|203233.9|203083.9|27
1632903420000|2021-09-29 08:17:00|203279|203129|203277|203127|203279.3|203129.3|203275.2|203125.2|22
1632903700000|2021-09-29 08:21:40|203241.7|203091.7|203239.2|203089.2|203245.9|203095.9|203238.3|203088.3|25
1632903430000|2021-09-29 08:17:10|203277.4|203127.4|203274.7|203124.7|203277.4|203127.4|203274.1|203124.1|17
1632903710000|2021-09-29 08:21:50|203239|203089|203236.7|203086.7|203240|203090|203233.6|203083.6|27
1632903440000|2021-09-29 08:17:20|203276.1|203126.1|203279.1|203129.1|203279.1|203129.1|203273.4|203123.4|23
1632903720000|2021-09-29 08:22:00|203236.3|203086.3|203235.4|203085.4|203237.6|203087.6|203234.7|203084.7|15
1632903450000|2021-09-29 08:17:30|203277.7|203127.7|203276.4|203126.4|203278.4|203128.4|203275.8|203125.8|24
1632903730000|2021-09-29 08:22:10|203234.7|203084.7|203223.6|203073.6|203235.2|203085.2|203221.6|203071.6|22
1632903460000|2021-09-29 08:17:40|203277.2|203127.2|203275.6|203125.6|203278.1|203128.1|203273|203123|25
1632903740000|2021-09-29 08:22:20|203221|203071|203210.5|203060.5|203229.8|203079.8|203204.1|203054.1|33
1632903470000|2021-09-29 08:17:50|203276.1|203126.1|203278.7|203128.7|203279.6|203129.6|203274.4|203124.4|23
1632903750000|2021-09-29 08:22:30|203218.6|203068.6|203207|203057|203219.4|203069.4|203200.6|203050.6|31
1632903480000|2021-09-29 08:18:00|203278.6|203128.6|203280.4|203130.4|203280.4|203130.4|203276.5|203126.5|30
1632903760000|2021-09-29 08:22:40|203206.9|203056.9|203219.6|203069.6|203221.1|203071.1|203206.9|203056.9|36
1632903490000|2021-09-29 08:18:10|203279.1|203129.1|203320.7|203170.7|203321.9|203171.9|203276.2|203126.2|33
1632903770000|2021-09-29 08:22:50|203220|203070|203224.6|203074.6|203226.2|203076.2|203213.8|203063.8|32
1632903500000|2021-09-29 08:18:20|203318.2|203168.2|203284.5|203134.5|203319.9|203169.9|203278.5|203128.5|32
1632903780000|2021-09-29 08:23:00|203226.3|203076.3|203232|203082|203235|203085|203219|203069|31
1632903510000|2021-09-29 08:18:30|203278.7|203128.7|203270.8|203120.8|203279.2|203129.2|203266.9|203116.9|37
1632903790000|2021-09-29 08:23:10|203235|203085|203231.2|203081.2|203239.2|203089.2|203227.1|203077.1|32
1632903520000|2021-09-29 08:18:40|203272.2|203122.2|203276.7|203126.7|203276.7|203126.7|203270.3|203120.3|28
1632903800000|2021-09-29 08:23:20|203231.5|203081.5|203237.1|203087.1|203239.1|203089.1|203231.2|203081.2|26
1632903530000|2021-09-29 08:18:50|203276.8|203126.8|203267|203117|203277|203127|203255.1|203105.1|34
1632903810000|2021-09-29 08:23:30|203236.1|203086.1|203246.4|203096.4|203248.4|203098.4|203232.1|203082.1|27
1632903540000|2021-09-29 08:19:00|203260.6|203110.6|203235.7|203085.7|203268.5|203118.5|203233.1|203083.1|32
1632903820000|2021-09-29 08:23:40|203246.6|203096.6|203242.4|203092.4|203246.6|203096.6|203238.6|203088.6|27
1632903550000|2021-09-29 08:19:10|203235.6|203085.6|203235.3|203085.3|203241.9|203091.9|203234.6|203084.6|26
1632903830000|2021-09-29 08:23:50|203239.5|203089.5|203243.1|203093.1|203245.1|203095.1|203237.2|203087.2|22
1632903560000|2021-09-29 08:19:20|203235.2|203085.2|203234.7|203084.7|203237.2|203087.2|203233.5|203083.5|27
1632903840000|2021-09-29 08:24:00|203244.2|203094.2|203235.2|203085.2|203244.2|203094.2|203226.5|203076.5|26
1632903570000|2021-09-29 08:19:30|203235.3|203085.3|203235.2|203085.2|203235.7|203085.7|203230.6|203080.6|33
1632903850000|2021-09-29 08:24:10|203235.1|203085.1|203235.6|203085.6|203235.6|203085.6|203226|203076|23
1632903580000|2021-09-29 08:19:40|203235|203085|203233.3|203083.3|203235.7|203085.7|203230.8|203080.8|26
1632903860000|2021-09-29 08:24:20|203234.5|203084.5|203234.2|203084.2|203243.5|203093.5|203232.4|203082.4|26
1632903590000|2021-09-29 08:19:50|203233.5|203083.5|203265.2|203115.2|203265.2|203115.2|203229.7|203079.7|32
1632903870000|2021-09-29 08:24:30|203233.6|203083.6|203228.5|203078.5|203242.7|203092.7|203228|203078|30
1632903600000|2021-09-29 08:20:00|203264.5|203114.5|203271.1|203121.1|203275.5|203125.5|203263.4|203113.4|36
1632903880000|2021-09-29 08:24:40|203229.6|203079.6|203215.1|203065.1|203230.5|203080.5|203210.6|203060.6|30
1632903610000|2021-09-29 08:20:10|203272.5|203122.5|203263.4|203113.4|203273.1|203123.1|203242.7|203092.7|32
1632903890000|2021-09-29 08:24:50|203213.4|203063.4|203210.6|203060.6|203217.7|203067.7|203206.7|203056.7|35
1632903620000|2021-09-29 08:20:20|203260.9|203110.9|203269|203119|203269|203119|203246|203096|38
1632903900000|2021-09-29 08:25:00|203211.2|203061.2|203203.1|203053.1|203211.2|203061.2|203194.8|203044.8|19
1632903630000|2021-09-29 08:20:30|203270.2|203120.2|203276.2|203126.2|203276.2|203126.2|203267.6|203117.6|34
1632903910000|2021-09-29 08:25:10|203200.8|203050.8|203228.8|203078.8|203231.9|203081.9|203200.8|203050.8|31
1632903640000|2021-09-29 08:20:40|203275.9|203125.9|203284.8|203134.8|203284.8|203134.8|203269.5|203119.5|31
1632903920000|2021-09-29 08:25:20|203232.4|203082.4|203238.8|203088.8|203238.9|203088.9|203229.9|203079.9|33
1632903650000|2021-09-29 08:20:50|203282.4|203132.4|203286.7|203136.7|203289.4|203139.4|203282.4|203132.4|27
1632903930000|2021-09-29 08:25:30|203238.3|203088.3|203236.4|203086.4|203239.3|203089.3|203235.3|203085.3|20
1632903660000|2021-09-29 08:21:00|203286.3|203136.3|203274|203124|203286.3|203136.3|203270.3|203120.3|37
1632903940000|2021-09-29 08:25:40|203236.2|203086.2|203234.2|203084.2|203237.3|203087.3|203225.5|203075.5|24
1632903670000|2021-09-29 08:21:10|203273.9|203123.9|203271.2|203121.2|203277.5|203127.5|203270.3|203120.3|32
1632903950000|2021-09-29 08:25:50|203234.4|203084.4|203250.1|203100.1|203254.5|203104.5|203234.4|203084.4|35
1632903680000|2021-09-29 08:21:20|203273.3|203123.3|203238|203088|203273.3|203123.3|203238|203088|28
1632903960000|2021-09-29 08:26:00|203253|203103|203277.4|203127.4|203279.4|203129.4|203246.1|203096.1|33
1632903690000|2021-09-29 08:21:30|203234.1|203084.1|203240.7|203090.7|203244.9|203094.9|203233.9|203083.9|27
1632903700000|2021-09-29 08:21:40|203241.7|203091.7|203239.2|203089.2|203245.9|203095.9|203238.3|203088.3|25
1632903710000|2021-09-29 08:21:50|203239|203089|203236.7|203086.7|203240|203090|203233.6|203083.6|27
1632903720000|2021-09-29 08:22:00|203236.3|203086.3|203235.4|203085.4|203237.6|203087.6|203234.7|203084.7|15
1632903730000|2021-09-29 08:22:10|203234.7|203084.7|203223.6|203073.6|203235.2|203085.2|203221.6|203071.6|22
1632903970000|2021-09-29 08:26:10|203278.9|203128.9|203274.8|203124.8|203278.9|203128.9|203257.6|203107.6|28
1632903740000|2021-09-29 08:22:20|203221|203071|203210.5|203060.5|203229.8|203079.8|203204.1|203054.1|33
1632903980000|2021-09-29 08:26:20|203272.1|203122.1|203244.6|203094.6|203272.4|203122.4|203240.9|203090.9|30
1632903750000|2021-09-29 08:22:30|203218.6|203068.6|203207|203057|203219.4|203069.4|203200.6|203050.6|31
1632903990000|2021-09-29 08:26:30|203243.3|203093.3|203245.2|203095.2|203248.4|203098.4|203243.3|203093.3|18
1632903760000|2021-09-29 08:22:40|203206.9|203056.9|203219.6|203069.6|203221.1|203071.1|203206.9|203056.9|36
1632904000000|2021-09-29 08:26:40|203245.1|203095.1|203243.3|203093.3|203246.7|203096.7|203243.3|203093.3|21
1632903770000|2021-09-29 08:22:50|203220|203070|203224.6|203074.6|203226.2|203076.2|203213.8|203063.8|32
1632903780000|2021-09-29 08:23:00|203226.3|203076.3|203232|203082|203235|203085|203219|203069|31
1632904010000|2021-09-29 08:26:50|203244.4|203094.4|203242.9|203092.9|203246.7|203096.7|203237.1|203087.1|29
1632903790000|2021-09-29 08:23:10|203235|203085|203231.2|203081.2|203239.2|203089.2|203227.1|203077.1|32
1632904020000|2021-09-29 08:27:00|203246.3|203096.3|203240.3|203090.3|203246.3|203096.3|203238.6|203088.6|24
1632903800000|2021-09-29 08:23:20|203231.5|203081.5|203237.1|203087.1|203239.1|203089.1|203231.2|203081.2|26
1632904030000|2021-09-29 08:27:10|203237|203087|203234.2|203084.2|203237.7|203087.7|203232.4|203082.4|30
1632903810000|2021-09-29 08:23:30|203236.1|203086.1|203246.4|203096.4|203248.4|203098.4|203232.1|203082.1|27
1632904040000|2021-09-29 08:27:20|203236|203086|203223.6|203073.6|203237.5|203087.5|203223.6|203073.6|26
1632903820000|2021-09-29 08:23:40|203246.6|203096.6|203242.4|203092.4|203246.6|203096.6|203238.6|203088.6|27
1632904050000|2021-09-29 08:27:30|203224.3|203074.3|203218.4|203068.4|203224.3|203074.3|203212.7|203062.7|34
1632903830000|2021-09-29 08:23:50|203239.5|203089.5|203243.1|203093.1|203245.1|203095.1|203237.2|203087.2|22
1632904060000|2021-09-29 08:27:40|203220.8|203070.8|203204|203054|203220.8|203070.8|203199.8|203049.8|28
1632903840000|2021-09-29 08:24:00|203244.2|203094.2|203235.2|203085.2|203244.2|203094.2|203226.5|203076.5|26
1632904070000|2021-09-29 08:27:50|203202.8|203052.8|203205.2|203055.2|203205.2|203055.2|203193.6|203043.6|28
1632903850000|2021-09-29 08:24:10|203235.1|203085.1|203235.6|203085.6|203235.6|203085.6|203226|203076|23
1632903860000|2021-09-29 08:24:20|203234.5|203084.5|203234.2|203084.2|203243.5|203093.5|203232.4|203082.4|26
1632903870000|2021-09-29 08:24:30|203233.6|203083.6|203228.5|203078.5|203242.7|203092.7|203228|203078|30
1632903880000|2021-09-29 08:24:40|203229.6|203079.6|203215.1|203065.1|203230.5|203080.5|203210.6|203060.6|30
1632904080000|2021-09-29 08:28:00|203206.6|203056.6|203231.8|203081.8|203232.6|203082.6|203201.4|203051.4|36
1632903890000|2021-09-29 08:24:50|203213.4|203063.4|203210.6|203060.6|203217.7|203067.7|203206.7|203056.7|35
1632903900000|2021-09-29 08:25:00|203211.2|203061.2|203203.1|203053.1|203211.2|203061.2|203194.8|203044.8|19
1632904090000|2021-09-29 08:28:10|203236.5|203086.5|203220.5|203070.5|203240.5|203090.5|203219.7|203069.7|30
1632903910000|2021-09-29 08:25:10|203200.8|203050.8|203228.8|203078.8|203231.9|203081.9|203200.8|203050.8|31
1632903920000|2021-09-29 08:25:20|203232.4|203082.4|203238.8|203088.8|203238.9|203088.9|203229.9|203079.9|33
1632904100000|2021-09-29 08:28:20|203222.3|203072.3|203218.4|203068.4|203222.3|203072.3|203206.8|203056.8|31
1632903930000|2021-09-29 08:25:30|203238.3|203088.3|203236.4|203086.4|203239.3|203089.3|203235.3|203085.3|20
1632904110000|2021-09-29 08:28:30|203217.4|203067.4|203215.4|203065.4|203219|203069|203209|203059|29
1632903940000|2021-09-29 08:25:40|203236.2|203086.2|203234.2|203084.2|203237.3|203087.3|203225.5|203075.5|24
1632904120000|2021-09-29 08:28:40|203215.5|203065.5|203210.4|203060.4|203216.2|203066.2|203202|203052|31
1632903950000|2021-09-29 08:25:50|203234.4|203084.4|203250.1|203100.1|203254.5|203104.5|203234.4|203084.4|35
1632904130000|2021-09-29 08:28:50|203209.9|203059.9|203216.8|203066.8|203216.8|203066.8|203206.2|203056.2|31
1632903960000|2021-09-29 08:26:00|203253|203103|203277.4|203127.4|203279.4|203129.4|203246.1|203096.1|33
1632904140000|2021-09-29 08:29:00|203216.7|203066.7|203197.6|203047.6|203217.3|203067.3|203196.2|203046.2|36
1632903970000|2021-09-29 08:26:10|203278.9|203128.9|203274.8|203124.8|203278.9|203128.9|203257.6|203107.6|28
1632904150000|2021-09-29 08:29:10|203199.5|203049.5|203208.3|203058.3|203208.6|203058.6|203199.5|203049.5|24
1632903980000|2021-09-29 08:26:20|203272.1|203122.1|203244.6|203094.6|203272.4|203122.4|203240.9|203090.9|30
1632903990000|2021-09-29 08:26:30|203243.3|203093.3|203245.2|203095.2|203248.4|203098.4|203243.3|203093.3|18
1632904160000|2021-09-29 08:29:20|203208.2|203058.2|203211.4|203061.4|203211.6|203061.6|203206.4|203056.4|28
1632904000000|2021-09-29 08:26:40|203245.1|203095.1|203243.3|203093.3|203246.7|203096.7|203243.3|203093.3|21
1632904170000|2021-09-29 08:29:30|203211.6|203061.6|203210.8|203060.8|203212.9|203062.9|203208.8|203058.8|26
1632904010000|2021-09-29 08:26:50|203244.4|203094.4|203242.9|203092.9|203246.7|203096.7|203237.1|203087.1|29
1632904180000|2021-09-29 08:29:40|203217.9|203067.9|203207.2|203057.2|203221.1|203071.1|203204.7|203054.7|30
1632904020000|2021-09-29 08:27:00|203246.3|203096.3|203240.3|203090.3|203246.3|203096.3|203238.6|203088.6|24
1632904190000|2021-09-29 08:29:50|203207.1|203057.1|203199.2|203049.2|203208.4|203058.4|203190.5|203040.5|33
1632904030000|2021-09-29 08:27:10|203237|203087|203234.2|203084.2|203237.7|203087.7|203232.4|203082.4|30
1632904200000|2021-09-29 08:30:00|203199.9|203049.9|203199.7|203049.7|203199.9|203049.9|203190.4|203040.4|31
1632904040000|2021-09-29 08:27:20|203236|203086|203223.6|203073.6|203237.5|203087.5|203223.6|203073.6|26
1632904210000|2021-09-29 08:30:10|203202.1|203052.1|203196.7|203046.7|203203.8|203053.8|203196.7|203046.7|14
1632904050000|2021-09-29 08:27:30|203224.3|203074.3|203218.4|203068.4|203224.3|203074.3|203212.7|203062.7|34
1632904220000|2021-09-29 08:30:20|203196.8|203046.8|203198.9|203048.9|203198.9|203048.9|203194.5|203044.5|18
1632904060000|2021-09-29 08:27:40|203220.8|203070.8|203204|203054|203220.8|203070.8|203199.8|203049.8|28
1632904070000|2021-09-29 08:27:50|203202.8|203052.8|203205.2|203055.2|203205.2|203055.2|203193.6|203043.6|28
1632904080000|2021-09-29 08:28:00|203206.6|203056.6|203231.8|203081.8|203232.6|203082.6|203201.4|203051.4|36
1632904090000|2021-09-29 08:28:10|203236.5|203086.5|203220.5|203070.5|203240.5|203090.5|203219.7|203069.7|30
1632904100000|2021-09-29 08:28:20|203222.3|203072.3|203218.4|203068.4|203222.3|203072.3|203206.8|203056.8|31
1632904110000|2021-09-29 08:28:30|203217.4|203067.4|203215.4|203065.4|203219|203069|203209|203059|29
1632904120000|2021-09-29 08:28:40|203215.5|203065.5|203210.4|203060.4|203216.2|203066.2|203202|203052|31
1632904230000|2021-09-29 08:30:30|203198.5|203048.5|203199.9|203049.9|203202.3|203052.3|203198.5|203048.5|18
1632904130000|2021-09-29 08:28:50|203209.9|203059.9|203216.8|203066.8|203216.8|203066.8|203206.2|203056.2|31
1632904240000|2021-09-29 08:30:40|203201|203051|203197.9|203047.9|203202.8|203052.8|203196.7|203046.7|17
1632904140000|2021-09-29 08:29:00|203216.7|203066.7|203197.6|203047.6|203217.3|203067.3|203196.2|203046.2|36
1632904250000|2021-09-29 08:30:50|203197.6|203047.6|203200.1|203050.1|203200.1|203050.1|203197.6|203047.6|8
1632904150000|2021-09-29 08:29:10|203199.5|203049.5|203208.3|203058.3|203208.6|203058.6|203199.5|203049.5|24
1632904260000|2021-09-29 08:31:00|203200|203050|203224.4|203074.4|203225.6|203075.6|203195.7|203045.7|30
1632904160000|2021-09-29 08:29:20|203208.2|203058.2|203211.4|203061.4|203211.6|203061.6|203206.4|203056.4|28
1632904270000|2021-09-29 08:31:10|203225|203075|203226.5|203076.5|203227.6|203077.6|203224.4|203074.4|28
1632904170000|2021-09-29 08:29:30|203211.6|203061.6|203210.8|203060.8|203212.9|203062.9|203208.8|203058.8|26
1632904280000|2021-09-29 08:31:20|203226.9|203076.9|203229.5|203079.5|203234.7|203084.7|203222.9|203072.9|23
1632904180000|2021-09-29 08:29:40|203217.9|203067.9|203207.2|203057.2|203221.1|203071.1|203204.7|203054.7|30
1632904290000|2021-09-29 08:31:30|203230.8|203080.8|203236.3|203086.3|203238.4|203088.4|203230.8|203080.8|32
1632904190000|2021-09-29 08:29:50|203207.1|203057.1|203199.2|203049.2|203208.4|203058.4|203190.5|203040.5|33
1632904300000|2021-09-29 08:31:40|203236.1|203086.1|203233.9|203083.9|203238|203088|203230.9|203080.9|25
1632904200000|2021-09-29 08:30:00|203199.9|203049.9|203199.7|203049.7|203199.9|203049.9|203190.4|203040.4|31
1632904310000|2021-09-29 08:31:50|203231.9|203081.9|203225|203075|203233.8|203083.8|203223.4|203073.4|14
1632904210000|2021-09-29 08:30:10|203202.1|203052.1|203196.7|203046.7|203203.8|203053.8|203196.7|203046.7|14
1632904320000|2021-09-29 08:32:00|203224.5|203074.5|203202.6|203052.6|203224.5|203074.5|203198.3|203048.3|31
1632904220000|2021-09-29 08:30:20|203196.8|203046.8|203198.9|203048.9|203198.9|203048.9|203194.5|203044.5|18
1632904330000|2021-09-29 08:32:10|203202.3|203052.3|203206.8|203056.8|203214.6|203064.6|203202.3|203052.3|35
1632904230000|2021-09-29 08:30:30|203198.5|203048.5|203199.9|203049.9|203202.3|203052.3|203198.5|203048.5|18
1632904240000|2021-09-29 08:30:40|203201|203051|203197.9|203047.9|203202.8|203052.8|203196.7|203046.7|17
1632904250000|2021-09-29 08:30:50|203197.6|203047.6|203200.1|203050.1|203200.1|203050.1|203197.6|203047.6|8
1632904260000|2021-09-29 08:31:00|203200|203050|203224.4|203074.4|203225.6|203075.6|203195.7|203045.7|30
1632904340000|2021-09-29 08:32:20|203206.6|203056.6|203204.9|203054.9|203207.1|203057.1|203201.2|203051.2|26
1632904270000|2021-09-29 08:31:10|203225|203075|203226.5|203076.5|203227.6|203077.6|203224.4|203074.4|28
1632904280000|2021-09-29 08:31:20|203226.9|203076.9|203229.5|203079.5|203234.7|203084.7|203222.9|203072.9|23
1632904350000|2021-09-29 08:32:30|203204.6|203054.6|203203|203053|203204.6|203054.6|203198.7|203048.7|31
1632904290000|2021-09-29 08:31:30|203230.8|203080.8|203236.3|203086.3|203238.4|203088.4|203230.8|203080.8|32
1632904360000|2021-09-29 08:32:40|203202.7|203052.7|203229.2|203079.2|203234.1|203084.1|203201.7|203051.7|32
1632904300000|2021-09-29 08:31:40|203236.1|203086.1|203233.9|203083.9|203238|203088|203230.9|203080.9|25
1632904370000|2021-09-29 08:32:50|203229.8|203079.8|203232.9|203082.9|203234.1|203084.1|203229|203079|29
1632904310000|2021-09-29 08:31:50|203231.9|203081.9|203225|203075|203233.8|203083.8|203223.4|203073.4|14
1632904380000|2021-09-29 08:33:00|203233.3|203083.3|203203.8|203053.8|203236.6|203086.6|203200.3|203050.3|36
1632904320000|2021-09-29 08:32:00|203224.5|203074.5|203202.6|203052.6|203224.5|203074.5|203198.3|203048.3|31
1632904390000|2021-09-29 08:33:10|203202.3|203052.3|203200.9|203050.9|203202.6|203052.6|203197.5|203047.5|18
1632904330000|2021-09-29 08:32:10|203202.3|203052.3|203206.8|203056.8|203214.6|203064.6|203202.3|203052.3|35
1632904400000|2021-09-29 08:33:20|203201.6|203051.6|203196.7|203046.7|203201.6|203051.6|203195.7|203045.7|21
1632904340000|2021-09-29 08:32:20|203206.6|203056.6|203204.9|203054.9|203207.1|203057.1|203201.2|203051.2|26
1632904410000|2021-09-29 08:33:30|203194.2|203044.2|203190.7|203040.7|203194.2|203044.2|203167.6|203017.6|38
1632904350000|2021-09-29 08:32:30|203204.6|203054.6|203203|203053|203204.6|203054.6|203198.7|203048.7|31
1632904420000|2021-09-29 08:33:40|203190.5|203040.5|203199.1|203049.1|203203.7|203053.7|203187.6|203037.6|31
1632904360000|2021-09-29 08:32:40|203202.7|203052.7|203229.2|203079.2|203234.1|203084.1|203201.7|203051.7|32
1632904430000|2021-09-29 08:33:50|203200.8|203050.8|203200|203050|203202.3|203052.3|203199.2|203049.2|30
1632904370000|2021-09-29 08:32:50|203229.8|203079.8|203232.9|203082.9|203234.1|203084.1|203229|203079|29
1632904440000|2021-09-29 08:34:00|203198.5|203048.5|203191.2|203041.2|203205.7|203055.7|203181.6|203031.6|31
1632904380000|2021-09-29 08:33:00|203233.3|203083.3|203203.8|203053.8|203236.6|203086.6|203200.3|203050.3|36
1632904450000|2021-09-29 08:34:10|203190.6|203040.6|203189.1|203039.1|203194.9|203044.9|203184.6|203034.6|32
1632904390000|2021-09-29 08:33:10|203202.3|203052.3|203200.9|203050.9|203202.6|203052.6|203197.5|203047.5|18
1632904400000|2021-09-29 08:33:20|203201.6|203051.6|203196.7|203046.7|203201.6|203051.6|203195.7|203045.7|21
1632904460000|2021-09-29 08:34:20|203188|203038|203184.8|203034.8|203190.9|203040.9|203182.5|203032.5|30
1632904410000|2021-09-29 08:33:30|203194.2|203044.2|203190.7|203040.7|203194.2|203044.2|203167.6|203017.6|38
1632904470000|2021-09-29 08:34:30|203185|203035|203192.5|203042.5|203193.7|203043.7|203183.2|203033.2|24
1632904420000|2021-09-29 08:33:40|203190.5|203040.5|203199.1|203049.1|203203.7|203053.7|203187.6|203037.6|31
1632904480000|2021-09-29 08:34:40|203192.2|203042.2|203190.5|203040.5|203194.2|203044.2|203190.1|203040.1|16
1632904430000|2021-09-29 08:33:50|203200.8|203050.8|203200|203050|203202.3|203052.3|203199.2|203049.2|30
1632904490000|2021-09-29 08:34:50|203190.6|203040.6|203193.7|203043.7|203193.7|203043.7|203180|203030|25
1632904440000|2021-09-29 08:34:00|203198.5|203048.5|203191.2|203041.2|203205.7|203055.7|203181.6|203031.6|31
1632904450000|2021-09-29 08:34:10|203190.6|203040.6|203189.1|203039.1|203194.9|203044.9|203184.6|203034.6|32
1632904500000|2021-09-29 08:35:00|203192.3|203042.3|203190.4|203040.4|203196.7|203046.7|203190.1|203040.1|18
1632904460000|2021-09-29 08:34:20|203188|203038|203184.8|203034.8|203190.9|203040.9|203182.5|203032.5|30
1632904510000|2021-09-29 08:35:10|203190.8|203040.8|203190.7|203040.7|203194|203044|203186|203036|28
1632904470000|2021-09-29 08:34:30|203185|203035|203192.5|203042.5|203193.7|203043.7|203183.2|203033.2|24
1632904520000|2021-09-29 08:35:20|203191.2|203041.2|203206.2|203056.2|203206.2|203056.2|203191.2|203041.2|26
1632904480000|2021-09-29 08:34:40|203192.2|203042.2|203190.5|203040.5|203194.2|203044.2|203190.1|203040.1|16
1632904530000|2021-09-29 08:35:30|203205.2|203055.2|203235.7|203085.7|203239.1|203089.1|203205.2|203055.2|32
1632904490000|2021-09-29 08:34:50|203190.6|203040.6|203193.7|203043.7|203193.7|203043.7|203180|203030|25
1632904540000|2021-09-29 08:35:40|203235.6|203085.6|203231.9|203081.9|203236.4|203086.4|203231.9|203081.9|17
1632904500000|2021-09-29 08:35:00|203192.3|203042.3|203190.4|203040.4|203196.7|203046.7|203190.1|203040.1|18
1632904550000|2021-09-29 08:35:50|203232.6|203082.6|203228.3|203078.3|203233|203083|203219.9|203069.9|24
1632904510000|2021-09-29 08:35:10|203190.8|203040.8|203190.7|203040.7|203194|203044|203186|203036|28
1632904560000|2021-09-29 08:36:00|203229.7|203079.7|203237.1|203087.1|203238.6|203088.6|203227.9|203077.9|27
1632904520000|2021-09-29 08:35:20|203191.2|203041.2|203206.2|203056.2|203206.2|203056.2|203191.2|203041.2|26
1632904570000|2021-09-29 08:36:10|203236.8|203086.8|203238.1|203088.1|203239.4|203089.4|203234.5|203084.5|26
1632904530000|2021-09-29 08:35:30|203205.2|203055.2|203235.7|203085.7|203239.1|203089.1|203205.2|203055.2|32
1632904580000|2021-09-29 08:36:20|203238.2|203088.2|203239.9|203089.9|203240.1|203090.1|203236.8|203086.8|23
1632904540000|2021-09-29 08:35:40|203235.6|203085.6|203231.9|203081.9|203236.4|203086.4|203231.9|203081.9|17
1632904590000|2021-09-29 08:36:30|203239.5|203089.5|203242.6|203092.6|203243|203093|203238.6|203088.6|25
1632904550000|2021-09-29 08:35:50|203232.6|203082.6|203228.3|203078.3|203233|203083|203219.9|203069.9|24
1632904600000|2021-09-29 08:36:40|203241.9|203091.9|203271.2|203121.2|203271.9|203121.9|203241.4|203091.4|24
1632904560000|2021-09-29 08:36:00|203229.7|203079.7|203237.1|203087.1|203238.6|203088.6|203227.9|203077.9|27
1632904610000|2021-09-29 08:36:50|203274.3|203124.3|203261.9|203111.9|203275.1|203125.1|203260.5|203110.5|24
1632904570000|2021-09-29 08:36:10|203236.8|203086.8|203238.1|203088.1|203239.4|203089.4|203234.5|203084.5|26
1632904620000|2021-09-29 08:37:00|203262.6|203112.6|203233.5|203083.5|203262.6|203112.6|203233.5|203083.5|35
1632904580000|2021-09-29 08:36:20|203238.2|203088.2|203239.9|203089.9|203240.1|203090.1|203236.8|203086.8|23
1632904630000|2021-09-29 08:37:10|203230.5|203080.5|203234.3|203084.3|203235.8|203085.8|203229.3|203079.3|30
1632904590000|2021-09-29 08:36:30|203239.5|203089.5|203242.6|203092.6|203243|203093|203238.6|203088.6|25
1632904640000|2021-09-29 08:37:20|203234.1|203084.1|203233|203083|203239.3|203089.3|203230.6|203080.6|29
1632904600000|2021-09-29 08:36:40|203241.9|203091.9|203271.2|203121.2|203271.9|203121.9|203241.4|203091.4|24
1632904650000|2021-09-29 08:37:30|203232.3|203082.3|203234.6|203084.6|203238.4|203088.4|203231.4|203081.4|25
1632904610000|2021-09-29 08:36:50|203274.3|203124.3|203261.9|203111.9|203275.1|203125.1|203260.5|203110.5|24
1632904620000|2021-09-29 08:37:00|203262.6|203112.6|203233.5|203083.5|203262.6|203112.6|203233.5|203083.5|35
1632904630000|2021-09-29 08:37:10|203230.5|203080.5|203234.3|203084.3|203235.8|203085.8|203229.3|203079.3|30
1632904660000|2021-09-29 08:37:40|203235.4|203085.4|203232|203082|203238.5|203088.5|203230.2|203080.2|28
1632904640000|2021-09-29 08:37:20|203234.1|203084.1|203233|203083|203239.3|203089.3|203230.6|203080.6|29
1632904650000|2021-09-29 08:37:30|203232.3|203082.3|203234.6|203084.6|203238.4|203088.4|203231.4|203081.4|25
1632904670000|2021-09-29 08:37:50|203232.9|203082.9|203234.3|203084.3|203239.6|203089.6|203227.5|203077.5|33
1632904660000|2021-09-29 08:37:40|203235.4|203085.4|203232|203082|203238.5|203088.5|203230.2|203080.2|28
1632904680000|2021-09-29 08:38:00|203231.3|203081.3|203233.3|203083.3|203237.2|203087.2|203231.3|203081.3|32
1632904670000|2021-09-29 08:37:50|203232.9|203082.9|203234.3|203084.3|203239.6|203089.6|203227.5|203077.5|33
1632904690000|2021-09-29 08:38:10|203236.8|203086.8|203231.5|203081.5|203239.6|203089.6|203231.5|203081.5|31
1632904680000|2021-09-29 08:38:00|203231.3|203081.3|203233.3|203083.3|203237.2|203087.2|203231.3|203081.3|32
1632904700000|2021-09-29 08:38:20|203232.1|203082.1|203234.2|203084.2|203235.5|203085.5|203211.4|203061.4|32
1632904690000|2021-09-29 08:38:10|203236.8|203086.8|203231.5|203081.5|203239.6|203089.6|203231.5|203081.5|31
1632904710000|2021-09-29 08:38:30|203234.3|203084.3|203235.7|203085.7|203241.1|203091.1|203229.5|203079.5|27
1632904700000|2021-09-29 08:38:20|203232.1|203082.1|203234.2|203084.2|203235.5|203085.5|203211.4|203061.4|32
1632904720000|2021-09-29 08:38:40|203235.5|203085.5|203247.6|203097.6|203247.6|203097.6|203234.4|203084.4|28
1632904710000|2021-09-29 08:38:30|203234.3|203084.3|203235.7|203085.7|203241.1|203091.1|203229.5|203079.5|27
1632904730000|2021-09-29 08:38:50|203246.6|203096.6|203279.2|203129.2|203279.2|203129.2|203244.7|203094.7|36
1632904720000|2021-09-29 08:38:40|203235.5|203085.5|203247.6|203097.6|203247.6|203097.6|203234.4|203084.4|28
1632904740000|2021-09-29 08:39:00|203280|203130|203263.7|203113.7|203281.6|203131.6|203257.1|203107.1|34
1632904730000|2021-09-29 08:38:50|203246.6|203096.6|203279.2|203129.2|203279.2|203129.2|203244.7|203094.7|36
1632904750000|2021-09-29 08:39:10|203260.6|203110.6|203258.6|203108.6|203270.4|203120.4|203255|203105|36
1632904740000|2021-09-29 08:39:00|203280|203130|203263.7|203113.7|203281.6|203131.6|203257.1|203107.1|34
1632904760000|2021-09-29 08:39:20|203257.8|203107.8|203274.9|203124.9|203280.3|203130.3|203256.6|203106.6|32
1632904750000|2021-09-29 08:39:10|203260.6|203110.6|203258.6|203108.6|203270.4|203120.4|203255|203105|36
1632904770000|2021-09-29 08:39:30|203275.2|203125.2|203277.7|203127.7|203281|203131|203272.3|203122.3|37
1632904760000|2021-09-29 08:39:20|203257.8|203107.8|203274.9|203124.9|203280.3|203130.3|203256.6|203106.6|32
1632904770000|2021-09-29 08:39:30|203275.2|203125.2|203277.7|203127.7|203281|203131|203272.3|203122.3|37
1632904780000|2021-09-29 08:39:40|203277.9|203127.9|203281.4|203131.4|203285.7|203135.7|203275|203125|26
1632904780000|2021-09-29 08:39:40|203277.9|203127.9|203281.4|203131.4|203285.7|203135.7|203275|203125|26
1632904790000|2021-09-29 08:39:50|203281.5|203131.5|203281.7|203131.7|203284.6|203134.6|203278.3|203128.3|34
1632904790000|2021-09-29 08:39:50|203281.5|203131.5|203281.7|203131.7|203284.6|203134.6|203278.3|203128.3|34
1632904800000|2021-09-29 08:40:00|203280.2|203130.2|203296|203146|203296.7|203146.7|203280.2|203130.2|31
1632904800000|2021-09-29 08:40:00|203280.2|203130.2|203296|203146|203296.7|203146.7|203280.2|203130.2|31
1632904810000|2021-09-29 08:40:10|203296.3|203146.3|203295|203145|203296.6|203146.6|203293.8|203143.8|28
1632904810000|2021-09-29 08:40:10|203296.3|203146.3|203295|203145|203296.6|203146.6|203293.8|203143.8|28
1632904820000|2021-09-29 08:40:20|203294.7|203144.7|203292.7|203142.7|203294.7|203144.7|203288.7|203138.7|23
1632904820000|2021-09-29 08:40:20|203294.7|203144.7|203292.7|203142.7|203294.7|203144.7|203288.7|203138.7|23
1632904830000|2021-09-29 08:40:30|203293.1|203143.1|203290.8|203140.8|203293.9|203143.9|203289.8|203139.8|28
1632904830000|2021-09-29 08:40:30|203293.1|203143.1|203290.8|203140.8|203293.9|203143.9|203289.8|203139.8|28
1632904840000|2021-09-29 08:40:40|203289.5|203139.5|203313.5|203163.5|203315.6|203165.6|203285.4|203135.4|29
1632904840000|2021-09-29 08:40:40|203289.5|203139.5|203313.5|203163.5|203315.6|203165.6|203285.4|203135.4|29
1632904850000|2021-09-29 08:40:50|203314.7|203164.7|203321.3|203171.3|203322.5|203172.5|203311.9|203161.9|33
1632904850000|2021-09-29 08:40:50|203314.7|203164.7|203321.3|203171.3|203322.5|203172.5|203311.9|203161.9|33
1632904860000|2021-09-29 08:41:00|203321.8|203171.8|203316.2|203166.2|203324.9|203174.9|203314.4|203164.4|33
1632904860000|2021-09-29 08:41:00|203321.8|203171.8|203316.2|203166.2|203324.9|203174.9|203314.4|203164.4|33
1632904870000|2021-09-29 08:41:10|203315.2|203165.2|203315.3|203165.3|203316.9|203166.9|203314.3|203164.3|16
1632904870000|2021-09-29 08:41:10|203315.2|203165.2|203315.3|203165.3|203316.9|203166.9|203314.3|203164.3|16
1632904880000|2021-09-29 08:41:20|203315.5|203165.5|203318.6|203168.6|203323|203173|203314|203164|32
1632904890000|2021-09-29 08:41:30|203318.4|203168.4|203323.1|203173.1|203324.2|203174.2|203316.6|203166.6|25
1632904900000|2021-09-29 08:41:40|203320.4|203170.4|203330.2|203180.2|203334.6|203184.6|203320.1|203170.1|29
1632904880000|2021-09-29 08:41:20|203315.5|203165.5|203318.6|203168.6|203323|203173|203314|203164|32
1632904910000|2021-09-29 08:41:50|203341.6|203191.6|203346.8|203196.8|203347.9|203197.9|203335.4|203185.4|34
1632904890000|2021-09-29 08:41:30|203318.4|203168.4|203323.1|203173.1|203324.2|203174.2|203316.6|203166.6|25
1632904920000|2021-09-29 08:42:00|203346.1|203196.1|203312|203162|203348.6|203198.6|203312|203162|33
1632904900000|2021-09-29 08:41:40|203320.4|203170.4|203330.2|203180.2|203334.6|203184.6|203320.1|203170.1|29
1632904930000|2021-09-29 08:42:10|203315.4|203165.4|203316.5|203166.5|203321.2|203171.2|203311.4|203161.4|27
1632904910000|2021-09-29 08:41:50|203341.6|203191.6|203346.8|203196.8|203347.9|203197.9|203335.4|203185.4|34
1632904940000|2021-09-29 08:42:20|203316.8|203166.8|203315.5|203165.5|203323.5|203173.5|203313.7|203163.7|27
1632904920000|2021-09-29 08:42:00|203346.1|203196.1|203312|203162|203348.6|203198.6|203312|203162|33
1632904950000|2021-09-29 08:42:30|203312.7|203162.7|203314.7|203164.7|203321.4|203171.4|203312.7|203162.7|21
1632904930000|2021-09-29 08:42:10|203315.4|203165.4|203316.5|203166.5|203321.2|203171.2|203311.4|203161.4|27
1632904960000|2021-09-29 08:42:40|203315.7|203165.7|203315.5|203165.5|203316.2|203166.2|203313|203163|18
1632904940000|2021-09-29 08:42:20|203316.8|203166.8|203315.5|203165.5|203323.5|203173.5|203313.7|203163.7|27
1632904970000|2021-09-29 08:42:50|203313.4|203163.4|203305.9|203155.9|203314.1|203164.1|203291.9|203141.9|31
1632904950000|2021-09-29 08:42:30|203312.7|203162.7|203314.7|203164.7|203321.4|203171.4|203312.7|203162.7|21
1632904980000|2021-09-29 08:43:00|203309.8|203159.8|203316.9|203166.9|203321.8|203171.8|203303.3|203153.3|35
1632904960000|2021-09-29 08:42:40|203315.7|203165.7|203315.5|203165.5|203316.2|203166.2|203313|203163|18
1632904990000|2021-09-29 08:43:10|203317.2|203167.2|203323.1|203173.1|203325.9|203175.9|203317.2|203167.2|28
1632904970000|2021-09-29 08:42:50|203313.4|203163.4|203305.9|203155.9|203314.1|203164.1|203291.9|203141.9|31
1632905000000|2021-09-29 08:43:20|203323.9|203173.9|203321.9|203171.9|203328.1|203178.1|203321.9|203171.9|26
1632904980000|2021-09-29 08:43:00|203309.8|203159.8|203316.9|203166.9|203321.8|203171.8|203303.3|203153.3|35
1632905010000|2021-09-29 08:43:30|203322.5|203172.5|203318.7|203168.7|203327.3|203177.3|203317.9|203167.9|24
1632904990000|2021-09-29 08:43:10|203317.2|203167.2|203323.1|203173.1|203325.9|203175.9|203317.2|203167.2|28
1632905020000|2021-09-29 08:43:40|203317.4|203167.4|203316.4|203166.4|203319.2|203169.2|203314.3|203164.3|24
1632905000000|2021-09-29 08:43:20|203323.9|203173.9|203321.9|203171.9|203328.1|203178.1|203321.9|203171.9|26
1632905030000|2021-09-29 08:43:50|203315.3|203165.3|203327.9|203177.9|203328|203178|203315.3|203165.3|28
1632905010000|2021-09-29 08:43:30|203322.5|203172.5|203318.7|203168.7|203327.3|203177.3|203317.9|203167.9|24
1632905040000|2021-09-29 08:44:00|203327.5|203177.5|203312.7|203162.7|203327.5|203177.5|203306|203156|30
1632905020000|2021-09-29 08:43:40|203317.4|203167.4|203316.4|203166.4|203319.2|203169.2|203314.3|203164.3|24
1632905050000|2021-09-29 08:44:10|203315.4|203165.4|203316.6|203166.6|203321.8|203171.8|203310.9|203160.9|27
1632905030000|2021-09-29 08:43:50|203315.3|203165.3|203327.9|203177.9|203328|203178|203315.3|203165.3|28
1632905060000|2021-09-29 08:44:20|203302.9|203252.9|203400.6|203250.6|203404.8|203254.8|203302.9|203242.7|34
1632905070000|2021-09-29 08:44:30|203398.7|203248.7|203405.3|203255.3|203405.3|203255.3|203398.7|203248.7|22
1632905040000|2021-09-29 08:44:00|203327.5|203177.5|203312.7|203162.7|203327.5|203177.5|203306|203156|30
1632905080000|2021-09-29 08:44:40|203404.8|203254.8|203404|203254|203404.8|203254.8|203401.1|203251.1|28
1632905050000|2021-09-29 08:44:10|203315.4|203165.4|203316.6|203166.6|203321.8|203171.8|203310.9|203160.9|27
1632905090000|2021-09-29 08:44:50|203402.5|203252.5|203406.1|203256.1|203406.8|203256.8|203402.3|203252.3|23
1632905060000|2021-09-29 08:44:20|203302.9|203252.9|203400.6|203250.6|203404.8|203254.8|203302.9|203242.7|34
1632905100000|2021-09-29 08:45:00|203402.6|203252.6|203400.3|203250.3|203452.5|203302.5|203400.3|203250.3|37
1632905070000|2021-09-29 08:44:30|203398.7|203248.7|203405.3|203255.3|203405.3|203255.3|203398.7|203248.7|22
1632905110000|2021-09-29 08:45:10|203399.9|203249.9|203400.3|203250.3|203402.2|203252.2|203396.9|203246.9|29
1632905080000|2021-09-29 08:44:40|203404.8|203254.8|203404|203254|203404.8|203254.8|203401.1|203251.1|28
1632905120000|2021-09-29 08:45:20|203400.1|203250.1|203398.4|203248.4|203406.6|203256.6|203398.4|203248.4|32
1632905090000|2021-09-29 08:44:50|203402.5|203252.5|203406.1|203256.1|203406.8|203256.8|203402.3|203252.3|23
1632905130000|2021-09-29 08:45:30|203400|203250|203400|203250|203402.9|203252.9|203398.7|203248.7|29
1632905140000|2021-09-29 08:45:40|203399.4|203249.4|203397.3|203247.3|203399.4|203249.4|203395.5|203245.5|18
1632905100000|2021-09-29 08:45:00|203402.6|203252.6|203400.3|203250.3|203452.5|203302.5|203400.3|203250.3|37
1632905150000|2021-09-29 08:45:50|203398|203248|203399.4|203249.4|203402.1|203252.1|203394.4|203244.4|21
1632905110000|2021-09-29 08:45:10|203399.9|203249.9|203400.3|203250.3|203402.2|203252.2|203396.9|203246.9|29
1632905160000|2021-09-29 08:46:00|203398.8|203248.8|203363.7|203213.7|203400.8|203250.8|203363.7|203213.7|30
1632905170000|2021-09-29 08:46:10|203364.2|203214.2|203367|203217|203368.5|203218.5|203364.2|203214.2|23
1632905120000|2021-09-29 08:45:20|203400.1|203250.1|203398.4|203248.4|203406.6|203256.6|203398.4|203248.4|32
1632905180000|2021-09-29 08:46:20|203366.8|203216.8|203366.3|203216.3|203369|203219|203366.2|203216.2|19
1632905190000|2021-09-29 08:46:30|203364.6|203214.6|203361|203211|203365.8|203215.8|203360.1|203210.1|29
1632905130000|2021-09-29 08:45:30|203400|203250|203400|203250|203402.9|203252.9|203398.7|203248.7|29
1632905200000|2021-09-29 08:46:40|203361.2|203211.2|203356.6|203206.6|203362.8|203212.8|203355.5|203205.5|30
1632905140000|2021-09-29 08:45:40|203399.4|203249.4|203397.3|203247.3|203399.4|203249.4|203395.5|203245.5|18
1632905210000|2021-09-29 08:46:50|203356.8|203206.8|203366|203216|203366.7|203216.7|203356.7|203206.7|34
1632905150000|2021-09-29 08:45:50|203398|203248|203399.4|203249.4|203402.1|203252.1|203394.4|203244.4|21
1632905220000|2021-09-29 08:47:00|203366.3|203216.3|203403.4|203253.4|203407.5|203257.5|203363.3|203213.3|31
1632905160000|2021-09-29 08:46:00|203398.8|203248.8|203363.7|203213.7|203400.8|203250.8|203363.7|203213.7|30
1632905230000|2021-09-29 08:47:10|203403.1|203253.1|203406.8|203256.8|203409.5|203259.5|203402.8|203252.8|28
1632905170000|2021-09-29 08:46:10|203364.2|203214.2|203367|203217|203368.5|203218.5|203364.2|203214.2|23
1632905240000|2021-09-29 08:47:20|203406.6|203256.6|203403.6|203253.6|203406.6|203256.6|203403|203253|15
1632905180000|2021-09-29 08:46:20|203366.8|203216.8|203366.3|203216.3|203369|203219|203366.2|203216.2|19
1632905250000|2021-09-29 08:47:30|203403.1|203253.1|203402.3|203252.3|203403.3|203253.3|203400.3|203250.3|20
1632905190000|2021-09-29 08:46:30|203364.6|203214.6|203361|203211|203365.8|203215.8|203360.1|203210.1|29
1632905260000|2021-09-29 08:47:40|203402.2|203252.2|203403.5|203253.5|203404.9|203254.9|203402.2|203252.2|18
1632905200000|2021-09-29 08:46:40|203361.2|203211.2|203356.6|203206.6|203362.8|203212.8|203355.5|203205.5|30
1632905270000|2021-09-29 08:47:50|203402.5|203252.5|203402.7|203252.7|203403.4|203253.4|203401.2|203251.2|17
1632905210000|2021-09-29 08:46:50|203356.8|203206.8|203366|203216|203366.7|203216.7|203356.7|203206.7|34
1632905280000|2021-09-29 08:48:00|203402.8|203252.8|203374.5|203224.5|203403.2|203253.2|203374.5|203224.5|20
1632905220000|2021-09-29 08:47:00|203366.3|203216.3|203403.4|203253.4|203407.5|203257.5|203363.3|203213.3|31
1632905290000|2021-09-29 08:48:10|203369.1|203219.1|203393.1|203243.1|203393.1|203243.1|203366.2|203216.2|30
1632905230000|2021-09-29 08:47:10|203403.1|203253.1|203406.8|203256.8|203409.5|203259.5|203402.8|203252.8|28
1632905300000|2021-09-29 08:48:20|203393.5|203243.5|203400.5|203250.5|203401.4|203251.4|203391.5|203241.5|27
1632905240000|2021-09-29 08:47:20|203406.6|203256.6|203403.6|203253.6|203406.6|203256.6|203403|203253|15
1632905310000|2021-09-29 08:48:30|203400.4|203250.4|203402.9|203252.9|203405.1|203255.1|203398.5|203248.5|23
1632905250000|2021-09-29 08:47:30|203403.1|203253.1|203402.3|203252.3|203403.3|203253.3|203400.3|203250.3|20
1632905320000|2021-09-29 08:48:40|203403|203253|203402.5|203252.5|203403.6|203253.6|203401.5|203251.5|18
1632905260000|2021-09-29 08:47:40|203402.2|203252.2|203403.5|203253.5|203404.9|203254.9|203402.2|203252.2|18
1632905330000|2021-09-29 08:48:50|203402|203252|203401.4|203251.4|203403.5|203253.5|203393.8|203243.8|24
1632905340000|2021-09-29 08:49:00|203401.8|203251.8|203360.7|203210.7|203401.8|203251.8|203358.5|203208.5|24
1632905270000|2021-09-29 08:47:50|203402.5|203252.5|203402.7|203252.7|203403.4|203253.4|203401.2|203251.2|17
1632905350000|2021-09-29 08:49:10|203360.4|203210.4|203379.8|203229.8|203379.8|203229.8|203356.4|203206.4|27
1632905280000|2021-09-29 08:48:00|203402.8|203252.8|203374.5|203224.5|203403.2|203253.2|203374.5|203224.5|20
1632905360000|2021-09-29 08:49:20|203370.3|203220.3|203377.3|203227.3|203378.5|203228.5|203370.3|203220.3|25
1632905290000|2021-09-29 08:48:10|203369.1|203219.1|203393.1|203243.1|203393.1|203243.1|203366.2|203216.2|30
1632905370000|2021-09-29 08:49:30|203376.3|203226.3|203377.1|203227.1|203377.9|203227.9|203376.2|203226.2|14
1632905300000|2021-09-29 08:48:20|203393.5|203243.5|203400.5|203250.5|203401.4|203251.4|203391.5|203241.5|27
1632905380000|2021-09-29 08:49:40|203377.2|203227.2|203360.7|203210.7|203377.2|203227.2|203356.6|203206.6|27
1632905310000|2021-09-29 08:48:30|203400.4|203250.4|203402.9|203252.9|203405.1|203255.1|203398.5|203248.5|23
1632905390000|2021-09-29 08:49:50|203361|203211|203352|203202|203361|203211|203350.6|203200.6|23
1632905320000|2021-09-29 08:48:40|203403|203253|203402.5|203252.5|203403.6|203253.6|203401.5|203251.5|18
1632905400000|2021-09-29 08:50:00|203348.9|203198.9|203351.1|203201.1|203351.1|203201.1|203348.9|203198.9|24
1632905330000|2021-09-29 08:48:50|203402|203252|203401.4|203251.4|203403.5|203253.5|203393.8|203243.8|24
1632905410000|2021-09-29 08:50:10|203350.3|203200.3|203352.3|203202.3|203353.2|203203.2|203348.6|203198.6|24
1632905340000|2021-09-29 08:49:00|203401.8|203251.8|203360.7|203210.7|203401.8|203251.8|203358.5|203208.5|24
1632905420000|2021-09-29 08:50:20|203352.8|203202.8|203355.5|203205.5|203356.3|203206.3|203352.4|203202.4|17
1632905350000|2021-09-29 08:49:10|203360.4|203210.4|203379.8|203229.8|203379.8|203229.8|203356.4|203206.4|27
1632905430000|2021-09-29 08:50:30|203355.3|203205.3|203359.6|203209.6|203367.2|203217.2|203355.3|203205.3|24
1632905360000|2021-09-29 08:49:20|203370.3|203220.3|203377.3|203227.3|203378.5|203228.5|203370.3|203220.3|25
1632905440000|2021-09-29 08:50:40|203358.7|203208.7|203357.2|203207.2|203360.6|203210.6|203354.5|203204.5|26
1632905370000|2021-09-29 08:49:30|203376.3|203226.3|203377.1|203227.1|203377.9|203227.9|203376.2|203226.2|14
1632905450000|2021-09-29 08:50:50|203360.5|203210.5|203356|203206|203360.5|203210.5|203352.6|203202.6|27
1632905460000|2021-09-29 08:51:00|203358.1|203208.1|203354.2|203204.2|203358.1|203208.1|203354.2|203204.2|20
1632905380000|2021-09-29 08:49:40|203377.2|203227.2|203360.7|203210.7|203377.2|203227.2|203356.6|203206.6|27
1632905470000|2021-09-29 08:51:10|203354.3|203204.3|203274.3|203124.3|203354.9|203204.9|203274.3|203124.3|31
1632905390000|2021-09-29 08:49:50|203361|203211|203352|203202|203361|203211|203350.6|203200.6|23
1632905400000|2021-09-29 08:50:00|203348.9|203198.9|203351.1|203201.1|203351.1|203201.1|203348.9|203198.9|24
1632905480000|2021-09-29 08:51:20|203274.5|203124.5|203288.1|203138.1|203290.2|203140.2|203273.7|203123.7|28
1632905410000|2021-09-29 08:50:10|203350.3|203200.3|203352.3|203202.3|203353.2|203203.2|203348.6|203198.6|24
1632905490000|2021-09-29 08:51:30|203288.5|203138.5|203283.1|203133.1|203298.4|203148.4|203278.3|203128.3|33
1632905500000|2021-09-29 08:51:40|203282.8|203132.8|203288.2|203138.2|203292.9|203142.9|203280.5|203130.5|36
1632905420000|2021-09-29 08:50:20|203352.8|203202.8|203355.5|203205.5|203356.3|203206.3|203352.4|203202.4|17
1632905510000|2021-09-29 08:51:50|203290.2|203140.2|203279.6|203129.6|203290.2|203140.2|203277.4|203127.4|35
1632905520000|2021-09-29 08:52:00|203280.3|203130.3|203276.2|203126.2|203283.2|203133.2|203276.2|203126.2|30
1632905430000|2021-09-29 08:50:30|203355.3|203205.3|203359.6|203209.6|203367.2|203217.2|203355.3|203205.3|24
1632905530000|2021-09-29 08:52:10|203276|203126|203272.3|203122.3|203277.3|203127.3|203271.7|203121.7|28
1632905440000|2021-09-29 08:50:40|203358.7|203208.7|203357.2|203207.2|203360.6|203210.6|203354.5|203204.5|26
1632905540000|2021-09-29 08:52:20|203273.8|203123.8|203272.9|203122.9|203274.3|203124.3|203270.5|203120.5|28
1632905450000|2021-09-29 08:50:50|203360.5|203210.5|203356|203206|203360.5|203210.5|203352.6|203202.6|27
1632905550000|2021-09-29 08:52:30|203271.9|203121.9|203273.3|203123.3|203273.8|203123.8|203270.6|203120.6|35
1632905460000|2021-09-29 08:51:00|203358.1|203208.1|203354.2|203204.2|203358.1|203208.1|203354.2|203204.2|20
1632905560000|2021-09-29 08:52:40|203273.4|203123.4|203272.2|203122.2|203275.7|203125.7|203270.4|203120.4|31
1632905470000|2021-09-29 08:51:10|203354.3|203204.3|203274.3|203124.3|203354.9|203204.9|203274.3|203124.3|31
1632905570000|2021-09-29 08:52:50|203274.1|203124.1|203270.3|203120.3|203274.1|203124.1|203269|203119|28
1632905580000|2021-09-29 08:53:00|203271.1|203121.1|203273|203123|203273|203123|203269.1|203119.1|23
1632905590000|2021-09-29 08:53:10|203271.2|203121.2|203269.7|203119.7|203271.2|203121.2|203267.7|203117.7|23
1632905480000|2021-09-29 08:51:20|203274.5|203124.5|203288.1|203138.1|203290.2|203140.2|203273.7|203123.7|28
1632905600000|2021-09-29 08:53:20|203268.7|203118.7|203195.8|203045.8|203268.7|203118.7|203191.3|203041.3|35
1632905490000|2021-09-29 08:51:30|203288.5|203138.5|203283.1|203133.1|203298.4|203148.4|203278.3|203128.3|33
1632905610000|2021-09-29 08:53:30|203197.8|203047.8|203199.3|203049.3|203203|203053|203192|203042|22
1632905500000|2021-09-29 08:51:40|203282.8|203132.8|203288.2|203138.2|203292.9|203142.9|203280.5|203130.5|36
1632905620000|2021-09-29 08:53:40|203196.7|203046.7|203197.7|203047.7|203200.8|203050.8|203195.5|203045.5|16
1632905630000|2021-09-29 08:53:50|203200.3|203050.3|203200|203050|203208.4|203102.3|203152.3|203047.4|26
1632905510000|2021-09-29 08:51:50|203290.2|203140.2|203279.6|203129.6|203290.2|203140.2|203277.4|203127.4|35
1632905640000|2021-09-29 08:54:00|203199.4|203049.4|203198.2|203048.2|203199.4|203049.4|203196.2|203046.2|23
1632905520000|2021-09-29 08:52:00|203280.3|203130.3|203276.2|203126.2|203283.2|203133.2|203276.2|203126.2|30
1632905650000|2021-09-29 08:54:10|203197.7|203047.7|203190.6|203040.6|203197.7|203047.7|203187.5|203037.5|25
1632905530000|2021-09-29 08:52:10|203276|203126|203272.3|203122.3|203277.3|203127.3|203271.7|203121.7|28
1632905660000|2021-09-29 08:54:20|203192.5|203042.5|203188|203038|203193.2|203043.2|203188|203038|28
1632905540000|2021-09-29 08:52:20|203273.8|203123.8|203272.9|203122.9|203274.3|203124.3|203270.5|203120.5|28
1632905670000|2021-09-29 08:54:30|203192.7|203042.7|203193.5|203043.5|203194.8|203044.8|203192.7|203042.7|9
1632905550000|2021-09-29 08:52:30|203271.9|203121.9|203273.3|203123.3|203273.8|203123.8|203270.6|203120.6|35
1632905680000|2021-09-29 08:54:40|203193.8|203043.8|203194.2|203044.2|203195.6|203045.6|203193.7|203043.7|13
1632905560000|2021-09-29 08:52:40|203273.4|203123.4|203272.2|203122.2|203275.7|203125.7|203270.4|203120.4|31
1632905690000|2021-09-29 08:54:50|203194.3|203044.3|203190.9|203040.9|203194.8|203044.8|203188.5|203038.5|14
1632905570000|2021-09-29 08:52:50|203274.1|203124.1|203270.3|203120.3|203274.1|203124.1|203269|203119|28
1632905700000|2021-09-29 08:55:00|203191.4|203041.4|203187.4|203037.4|203195.7|203045.7|203185.9|203035.9|27
1632905580000|2021-09-29 08:53:00|203271.1|203121.1|203273|203123|203273|203123|203269.1|203119.1|23
1632905710000|2021-09-29 08:55:10|203187.2|203037.2|203192.6|203042.6|203197.1|203047.1|203187|203037|24
1632905590000|2021-09-29 08:53:10|203271.2|203121.2|203269.7|203119.7|203271.2|203121.2|203267.7|203117.7|23
1632905720000|2021-09-29 08:55:20|203193.6|203043.6|203194.8|203044.8|203197.1|203047.1|203192.4|203042.4|21
1632905600000|2021-09-29 08:53:20|203268.7|203118.7|203195.8|203045.8|203268.7|203118.7|203191.3|203041.3|35
1632905730000|2021-09-29 08:55:30|203201.1|203051.1|203215.4|203065.4|203226.6|203076.6|203196.7|203046.7|31
1632905610000|2021-09-29 08:53:30|203197.8|203047.8|203199.3|203049.3|203203|203053|203192|203042|22
1632905740000|2021-09-29 08:55:40|203215.7|203065.7|203227.3|203077.3|203232.8|203082.8|203214.6|203064.6|29
1632905620000|2021-09-29 08:53:40|203196.7|203046.7|203197.7|203047.7|203200.8|203050.8|203195.5|203045.5|16
1632905750000|2021-09-29 08:55:50|203227.5|203077.5|203230|203080|203237.5|203087.5|203227.5|203077.5|29
1632905630000|2021-09-29 08:53:50|203200.3|203050.3|203200|203050|203208.4|203102.3|203152.3|203047.4|26
1632905760000|2021-09-29 08:56:00|203229.9|203079.9|203199.7|203049.7|203229.9|203079.9|203196.1|203046.1|35
1632905640000|2021-09-29 08:54:00|203199.4|203049.4|203198.2|203048.2|203199.4|203049.4|203196.2|203046.2|23
1632905770000|2021-09-29 08:56:10|203202|203052|203205|203055|203206.9|203056.9|203198.9|203048.9|22
1632905650000|2021-09-29 08:54:10|203197.7|203047.7|203190.6|203040.6|203197.7|203047.7|203187.5|203037.5|25
1632905780000|2021-09-29 08:56:20|203205.1|203055.1|203200.7|203050.7|203205.1|203055.1|203199.1|203049.1|23
1632905660000|2021-09-29 08:54:20|203192.5|203042.5|203188|203038|203193.2|203043.2|203188|203038|28
1632905790000|2021-09-29 08:56:30|203200.4|203050.4|203212.5|203062.5|203214.5|203064.5|203199.6|203049.6|26
1632905670000|2021-09-29 08:54:30|203192.7|203042.7|203193.5|203043.5|203194.8|203044.8|203192.7|203042.7|9
1632905800000|2021-09-29 08:56:40|203210.3|203060.3|203161.4|203011.4|203225.9|203075.9|203148.6|202998.6|34
1632905680000|2021-09-29 08:54:40|203193.8|203043.8|203194.2|203044.2|203195.6|203045.6|203193.7|203043.7|13
1632905810000|2021-09-29 08:56:50|203165.1|203015.1|203167.7|203017.7|203172.1|203022.1|203161|203011|38
1632905690000|2021-09-29 08:54:50|203194.3|203044.3|203190.9|203040.9|203194.8|203044.8|203188.5|203038.5|14
1632905820000|2021-09-29 08:57:00|203167.8|203017.8|203170.9|203020.9|203175.6|203025.6|203162.8|203012.8|27
1632905830000|2021-09-29 08:57:10|203170.6|203020.6|203193.4|203043.4|203195|203045|203170.6|203020.6|32
1632905700000|2021-09-29 08:55:00|203191.4|203041.4|203187.4|203037.4|203195.7|203045.7|203185.9|203035.9|27
1632905840000|2021-09-29 08:57:20|203193.8|203043.8|203193.1|203043.1|203196.1|203046.1|203188.3|203038.3|28
1632905710000|2021-09-29 08:55:10|203187.2|203037.2|203192.6|203042.6|203197.1|203047.1|203187|203037|24
1632905850000|2021-09-29 08:57:30|203193|203043|203193.2|203043.2|203193.5|203043.5|203188.5|203038.5|30
1632905720000|2021-09-29 08:55:20|203193.6|203043.6|203194.8|203044.8|203197.1|203047.1|203192.4|203042.4|21
1632905860000|2021-09-29 08:57:40|203193.7|203043.7|203194.9|203044.9|203195.4|203045.4|203191.4|203041.4|23
1632905730000|2021-09-29 08:55:30|203201.1|203051.1|203215.4|203065.4|203226.6|203076.6|203196.7|203046.7|31
1632905870000|2021-09-29 08:57:50|203195|203045|203192.1|203042.1|203197|203047|203191.9|203041.9|33
1632905880000|2021-09-29 08:58:00|203194.3|203044.3|203195.3|203045.3|203200.4|203050.4|203193.7|203043.7|32
1632905890000|2021-09-29 08:58:10|203197.2|203047.2|203196.2|203046.2|203199.9|203049.9|203193.6|203043.6|31
1632905740000|2021-09-29 08:55:40|203215.7|203065.7|203227.3|203077.3|203232.8|203082.8|203214.6|203064.6|29
1632905900000|2021-09-29 08:58:20|203198.8|203048.8|203198.4|203048.4|203198.8|203048.8|203193.9|203043.9|20
1632905750000|2021-09-29 08:55:50|203227.5|203077.5|203230|203080|203237.5|203087.5|203227.5|203077.5|29
1632905910000|2021-09-29 08:58:30|203198|203048|203198.2|203048.2|203202.2|203052.2|203197.1|203047.1|33
1632905760000|2021-09-29 08:56:00|203229.9|203079.9|203199.7|203049.7|203229.9|203079.9|203196.1|203046.1|35
1632905920000|2021-09-29 08:58:40|203198.5|203048.5|203199.3|203049.3|203200.6|203050.6|203197.1|203047.1|17
1632905770000|2021-09-29 08:56:10|203202|203052|203205|203055|203206.9|203056.9|203198.9|203048.9|22
1632905930000|2021-09-29 08:58:50|203198.1|203048.1|203199|203049|203203.4|203053.4|203198.1|203048.1|31
1632905780000|2021-09-29 08:56:20|203205.1|203055.1|203200.7|203050.7|203205.1|203055.1|203199.1|203049.1|23
1632905940000|2021-09-29 08:59:00|203198.7|203048.7|203201.2|203051.2|203201.2|203051.2|203196.1|203046.1|29
1632905790000|2021-09-29 08:56:30|203200.4|203050.4|203212.5|203062.5|203214.5|203064.5|203199.6|203049.6|26
1632905950000|2021-09-29 08:59:10|203199.8|203049.8|203193.7|203043.7|203200.6|203050.6|203193.3|203043.3|24
1632905800000|2021-09-29 08:56:40|203210.3|203060.3|203161.4|203011.4|203225.9|203075.9|203148.6|202998.6|34
1632905960000|2021-09-29 08:59:20|203194.7|203044.7|203193.9|203043.9|203194.8|203044.8|203191.6|203041.6|28
1632905810000|2021-09-29 08:56:50|203165.1|203015.1|203167.7|203017.7|203172.1|203022.1|203161|203011|38
1632905970000|2021-09-29 08:59:30|203193.8|203043.8|203191.1|203041.1|203197.7|203047.7|203191.1|203041.1|25
1632905820000|2021-09-29 08:57:00|203167.8|203017.8|203170.9|203020.9|203175.6|203025.6|203162.8|203012.8|27
1632905980000|2021-09-29 08:59:40|203193.4|203043.4|203199.8|203049.8|203203.1|203053.1|203192.4|203042.4|30
1632905830000|2021-09-29 08:57:10|203170.6|203020.6|203193.4|203043.4|203195|203045|203170.6|203020.6|32
1632905990000|2021-09-29 08:59:50|203201.5|203051.5|203195|203045|203201.5|203051.5|203194.5|203044.5|22
1632905840000|2021-09-29 08:57:20|203193.8|203043.8|203193.1|203043.1|203196.1|203046.1|203188.3|203038.3|28
1632906000000|2021-09-29 09:00:00|203195.4|203045.4|203195|203045|203200.7|203050.7|203193|203043|24
1632905850000|2021-09-29 08:57:30|203193|203043|203193.2|203043.2|203193.5|203043.5|203188.5|203038.5|30
1632906010000|2021-09-29 09:00:10|203193.8|203043.8|203194.5|203044.5|203197.6|203047.6|203193.8|203043.8|26
1632905860000|2021-09-29 08:57:40|203193.7|203043.7|203194.9|203044.9|203195.4|203045.4|203191.4|203041.4|23
1632906020000|2021-09-29 09:00:20|203193.6|203043.6|203150.9|203000.9|203195|203045|203148.2|202998.2|37
1632906030000|2021-09-29 09:00:30|203150.7|203000.7|203151.3|203001.3|203155.2|203005.2|203148.6|202998.6|22
1632905870000|2021-09-29 08:57:50|203195|203045|203192.1|203042.1|203197|203047|203191.9|203041.9|33
1632906040000|2021-09-29 09:00:40|203150.5|203000.5|203149.9|202999.9|203153.3|203003.3|203149.4|202999.4|21
1632905880000|2021-09-29 08:58:00|203194.3|203044.3|203195.3|203045.3|203200.4|203050.4|203193.7|203043.7|32
1632906050000|2021-09-29 09:00:50|203149.8|202999.8|203156|203006|203156|203006|203149.8|202999.8|20
1632905890000|2021-09-29 08:58:10|203197.2|203047.2|203196.2|203046.2|203199.9|203049.9|203193.6|203043.6|31
1632906060000|2021-09-29 09:01:00|203155.4|203005.4|203155|203005|203156|203006|203149.5|202999.5|23
1632905900000|2021-09-29 08:58:20|203198.8|203048.8|203198.4|203048.4|203198.8|203048.8|203193.9|203043.9|20
1632906070000|2021-09-29 09:01:10|203155.9|203005.9|203160|203010|203160|203010|203150.9|203000.9|26
1632906080000|2021-09-29 09:01:20|203158.4|203008.4|203159.5|203009.5|203161.5|203011.5|203155.1|203005.1|23
1632905910000|2021-09-29 08:58:30|203198|203048|203198.2|203048.2|203202.2|203052.2|203197.1|203047.1|33
1632906090000|2021-09-29 09:01:30|203163.7|203013.7|203159.7|203009.7|203163.7|203013.7|203159.3|203009.3|30
1632905920000|2021-09-29 08:58:40|203198.5|203048.5|203199.3|203049.3|203200.6|203050.6|203197.1|203047.1|17
1632906100000|2021-09-29 09:01:40|203158.6|203008.6|203158|203008|203165.8|203015.8|203155.9|203005.9|33
1632905930000|2021-09-29 08:58:50|203198.1|203048.1|203199|203049|203203.4|203053.4|203198.1|203048.1|31
1632906110000|2021-09-29 09:01:50|203158.4|203008.4|203152.2|203002.2|203158.5|203008.5|203152.2|203002.2|16
1632905940000|2021-09-29 08:59:00|203198.7|203048.7|203201.2|203051.2|203201.2|203051.2|203196.1|203046.1|29
1632906120000|2021-09-29 09:02:00|203152.6|203002.6|203154.4|203004.4|203160.6|203010.6|203151.4|203001.4|33
1632905950000|2021-09-29 08:59:10|203199.8|203049.8|203193.7|203043.7|203200.6|203050.6|203193.3|203043.3|24
1632906130000|2021-09-29 09:02:10|203153.8|203003.8|203157.4|203007.4|203160.3|203010.3|203153.8|203003.8|24
1632905960000|2021-09-29 08:59:20|203194.7|203044.7|203193.9|203043.9|203194.8|203044.8|203191.6|203041.6|28
1632906140000|2021-09-29 09:02:20|203157.6|203007.6|203152|203002|203158.2|203008.2|203146.2|202996.2|31
1632905970000|2021-09-29 08:59:30|203193.8|203043.8|203191.1|203041.1|203197.7|203047.7|203191.1|203041.1|25
1632906150000|2021-09-29 09:02:30|203150.4|203000.4|203181.6|203031.6|203182.6|203032.6|203150.4|203000.4|22
1632905980000|2021-09-29 08:59:40|203193.4|203043.4|203199.8|203049.8|203203.1|203053.1|203192.4|203042.4|30
1632906160000|2021-09-29 09:02:40|203182.3|203032.3|203186.9|203036.9|203188.8|203038.8|203180.9|203030.9|26
1632906170000|2021-09-29 09:02:50|203186.7|203036.7|203182.9|203032.9|203187.6|203037.6|203181|203031|27
1632906180000|2021-09-29 09:03:00|203182.5|203032.5|203196.3|203046.3|203197.6|203047.6|203180.9|203030.9|32
1632905990000|2021-09-29 08:59:50|203201.5|203051.5|203195|203045|203201.5|203051.5|203194.5|203044.5|22
1632906190000|2021-09-29 09:03:10|203195.3|203045.3|203198.2|203048.2|203200.2|203050.2|203194.2|203044.2|29
1632906200000|2021-09-29 09:03:20|203197.6|203047.6|203192.8|203042.8|203197.6|203047.6|203190.8|203040.8|19
1632906000000|2021-09-29 09:00:00|203195.4|203045.4|203195|203045|203200.7|203050.7|203193|203043|24
1632906210000|2021-09-29 09:03:30|203191.9|203041.9|203199.5|203049.5|203200.9|203050.9|203191.9|203041.9|21
1632906010000|2021-09-29 09:00:10|203193.8|203043.8|203194.5|203044.5|203197.6|203047.6|203193.8|203043.8|26
1632906220000|2021-09-29 09:03:40|203196.9|203046.9|203196.4|203046.4|203199.4|203049.4|203193.3|203043.3|28
1632906020000|2021-09-29 09:00:20|203193.6|203043.6|203150.9|203000.9|203195|203045|203148.2|202998.2|37
1632906230000|2021-09-29 09:03:50|203194.8|203044.8|203191.8|203041.8|203194.8|203044.8|203189.8|203039.8|32
1632906030000|2021-09-29 09:00:30|203150.7|203000.7|203151.3|203001.3|203155.2|203005.2|203148.6|202998.6|22
1632906240000|2021-09-29 09:04:00|203195|203045|203187|203037|203196.1|203046.1|203184.9|203034.9|34
1632906250000|2021-09-29 09:04:10|203186.8|203036.8|203186.1|203036.1|203188.2|203038.2|203185.6|203035.6|20
1632906040000|2021-09-29 09:00:40|203150.5|203000.5|203149.9|202999.9|203153.3|203003.3|203149.4|202999.4|21
1632906260000|2021-09-29 09:04:20|203186.4|203036.4|203187.1|203037.1|203188.7|203038.7|203185.7|203035.7|17
1632906050000|2021-09-29 09:00:50|203149.8|202999.8|203156|203006|203156|203006|203149.8|202999.8|20
1632906270000|2021-09-29 09:04:30|203187.7|203037.7|203186.9|203036.9|203190.5|203040.5|203186.5|203036.5|35
1632906060000|2021-09-29 09:01:00|203155.4|203005.4|203155|203005|203156|203006|203149.5|202999.5|23
1632906280000|2021-09-29 09:04:40|203187.4|203037.4|203186.5|203036.5|203188.7|203038.7|203183.6|203033.6|34
1632906070000|2021-09-29 09:01:10|203155.9|203005.9|203160|203010|203160|203010|203150.9|203000.9|26
1632906290000|2021-09-29 09:04:50|203187.4|203037.4|203187.6|203037.6|203190.1|203040.1|203185.5|203035.5|25
1632906080000|2021-09-29 09:01:20|203158.4|203008.4|203159.5|203009.5|203161.5|203011.5|203155.1|203005.1|23
1632906300000|2021-09-29 09:05:00|203187.3|203037.3|203193.8|203043.8|203194.8|203044.8|203185.9|203035.9|35
1632906090000|2021-09-29 09:01:30|203163.7|203013.7|203159.7|203009.7|203163.7|203013.7|203159.3|203009.3|30
1632906310000|2021-09-29 09:05:10|203194.5|203044.5|203194.4|203044.4|203195.9|203045.9|203191.8|203041.8|31
1632906100000|2021-09-29 09:01:40|203158.6|203008.6|203158|203008|203165.8|203015.8|203155.9|203005.9|33
1632906320000|2021-09-29 09:05:20|203193.2|203043.2|203192.4|203042.4|203197.2|203047.2|203192.4|203042.4|35
1632906110000|2021-09-29 09:01:50|203158.4|203008.4|203152.2|203002.2|203158.5|203008.5|203152.2|203002.2|16
1632906330000|2021-09-29 09:05:30|203195.1|203045.1|203195.1|203045.1|203195.8|203045.8|203192.9|203042.9|28
1632906120000|2021-09-29 09:02:00|203152.6|203002.6|203154.4|203004.4|203160.6|203010.6|203151.4|203001.4|33
1632906340000|2021-09-29 09:05:40|203194.8|203044.8|203190.4|203040.4|203195.2|203045.2|203187.4|203037.4|31
1632906130000|2021-09-29 09:02:10|203153.8|203003.8|203157.4|203007.4|203160.3|203010.3|203153.8|203003.8|24
1632906350000|2021-09-29 09:05:50|203189|203039|203189.4|203039.4|203189.9|203039.9|203187.5|203037.5|29
1632906140000|2021-09-29 09:02:20|203157.6|203007.6|203152|203002|203158.2|203008.2|203146.2|202996.2|31
1632906360000|2021-09-29 09:06:00|203189|203039|203189|203039|203189.7|203039.7|203184.6|203034.6|30
1632906150000|2021-09-29 09:02:30|203150.4|203000.4|203181.6|203031.6|203182.6|203032.6|203150.4|203000.4|22
1632906370000|2021-09-29 09:06:10|203188.6|203038.6|203191.4|203041.4|203193.9|203043.9|203187.9|203037.9|26
1632906380000|2021-09-29 09:06:20|203190.7|203040.7|203185.8|203035.8|203192.6|203042.6|203185.6|203035.6|27
1632906390000|2021-09-29 09:06:30|203187|203037|203187.9|203037.9|203188.4|203038.4|203185.9|203035.9|17
1632906160000|2021-09-29 09:02:40|203182.3|203032.3|203186.9|203036.9|203188.8|203038.8|203180.9|203030.9|26
1632906400000|2021-09-29 09:06:40|203186.9|203036.9|203183.8|203033.8|203187.6|203037.6|203163.5|203013.5|25
1632906170000|2021-09-29 09:02:50|203186.7|203036.7|203182.9|203032.9|203187.6|203037.6|203181|203031|27
1632906410000|2021-09-29 09:06:50|203184.4|203034.4|203189.3|203039.3|203193.2|203043.2|203181.6|203031.6|31
1632906180000|2021-09-29 09:03:00|203182.5|203032.5|203196.3|203046.3|203197.6|203047.6|203180.9|203030.9|32
1632906420000|2021-09-29 09:07:00|203189.9|203039.9|203187.1|203037.1|203191.1|203041.1|203186.1|203036.1|24
1632906190000|2021-09-29 09:03:10|203195.3|203045.3|203198.2|203048.2|203200.2|203050.2|203194.2|203044.2|29
1632906430000|2021-09-29 09:07:10|203187.3|203037.3|203185.8|203035.8|203187.3|203037.3|203184.7|203034.7|19
1632906200000|2021-09-29 09:03:20|203197.6|203047.6|203192.8|203042.8|203197.6|203047.6|203190.8|203040.8|19
1632906440000|2021-09-29 09:07:20|203184.3|203034.3|203186.4|203036.4|203188|203038|203184.2|203034.2|20
1632906450000|2021-09-29 09:07:30|203186.6|203036.6|203186|203036|203187.6|203037.6|203185.7|203035.7|21
1632906210000|2021-09-29 09:03:30|203191.9|203041.9|203199.5|203049.5|203200.9|203050.9|203191.9|203041.9|21
1632906460000|2021-09-29 09:07:40|203186.6|203036.6|203186.6|203036.6|203187.8|203037.8|203186.5|203036.5|20
1632906220000|2021-09-29 09:03:40|203196.9|203046.9|203196.4|203046.4|203199.4|203049.4|203193.3|203043.3|28
1632906470000|2021-09-29 09:07:50|203185.8|203035.8|203193.9|203043.9|203194.6|203044.6|203183.5|203033.5|28
1632906230000|2021-09-29 09:03:50|203194.8|203044.8|203191.8|203041.8|203194.8|203044.8|203189.8|203039.8|32
1632906480000|2021-09-29 09:08:00|203193.6|203043.6|203194.7|203044.7|203198.5|203048.5|203191.5|203041.5|26
1632906240000|2021-09-29 09:04:00|203195|203045|203187|203037|203196.1|203046.1|203184.9|203034.9|34
1632906490000|2021-09-29 09:08:10|203194.8|203044.8|203194.5|203044.5|203196.5|203046.5|203191.8|203041.8|31
1632906250000|2021-09-29 09:04:10|203186.8|203036.8|203186.1|203036.1|203188.2|203038.2|203185.6|203035.6|20
1632906500000|2021-09-29 09:08:20|203194.8|203044.8|203184.8|203034.8|203201.3|203051.3|203184.6|203034.6|30
1632906510000|2021-09-29 09:08:30|203185.7|203035.7|203184.5|203034.5|203186.6|203036.6|203183.1|203033.1|27
1632906260000|2021-09-29 09:04:20|203186.4|203036.4|203187.1|203037.1|203188.7|203038.7|203185.7|203035.7|17
1632906520000|2021-09-29 09:08:40|203184.4|203034.4|203182.7|203032.7|203184.9|203034.9|203182.2|203032.2|20
1632906530000|2021-09-29 09:08:50|203182.8|203032.8|203182.8|203032.8|203183.4|203033.4|203180.3|203030.3|18
1632906540000|2021-09-29 09:09:00|203181.6|203031.6|203189.2|203039.2|203189.2|203039.2|203181.4|203031.4|28
1632906270000|2021-09-29 09:04:30|203187.7|203037.7|203186.9|203036.9|203190.5|203040.5|203186.5|203036.5|35
1632906550000|2021-09-29 09:09:10|203189.9|203039.9|203190.2|203040.2|203191.7|203041.7|203185.4|203035.4|32
1632906280000|2021-09-29 09:04:40|203187.4|203037.4|203186.5|203036.5|203188.7|203038.7|203183.6|203033.6|34
1632906560000|2021-09-29 09:09:20|203190.5|203040.5|203192.5|203042.5|203193.8|203043.8|203188.8|203038.8|21
1632906570000|2021-09-29 09:09:30|203192.2|203042.2|203193.1|203043.1|203194.4|203044.4|203190.5|203040.5|24
1632906290000|2021-09-29 09:04:50|203187.4|203037.4|203187.6|203037.6|203190.1|203040.1|203185.5|203035.5|25
1632906580000|2021-09-29 09:09:40|203196.2|203046.2|203194.2|203044.2|203196.4|203046.4|203191.9|203041.9|25
1632906300000|2021-09-29 09:05:00|203187.3|203037.3|203193.8|203043.8|203194.8|203044.8|203185.9|203035.9|35
1632906590000|2021-09-29 09:09:50|203195.2|203045.2|203205.1|203055.1|203206.9|203056.9|203195.2|203045.2|31
1632906310000|2021-09-29 09:05:10|203194.5|203044.5|203194.4|203044.4|203195.9|203045.9|203191.8|203041.8|31
1632906600000|2021-09-29 09:10:00|203204.3|203054.3|203193.1|203043.1|203204.8|203054.8|203193|203043|33
1632906610000|2021-09-29 09:10:10|203192.5|203042.5|203197.2|203047.2|203198.2|203048.2|203192.5|203042.5|29
1632906320000|2021-09-29 09:05:20|203193.2|203043.2|203192.4|203042.4|203197.2|203047.2|203192.4|203042.4|35
1632906620000|2021-09-29 09:10:20|203197.4|203047.4|203196.2|203046.2|203197.4|203047.4|203192.2|203042.2|25
1632906330000|2021-09-29 09:05:30|203195.1|203045.1|203195.1|203045.1|203195.8|203045.8|203192.9|203042.9|28
1632906630000|2021-09-29 09:10:30|203195.9|203045.9|203194.8|203044.8|203195.9|203045.9|203192.3|203042.3|22
1632906340000|2021-09-29 09:05:40|203194.8|203044.8|203190.4|203040.4|203195.2|203045.2|203187.4|203037.4|31
1632906640000|2021-09-29 09:10:40|203194.9|203044.9|203192.1|203042.1|203195.7|203045.7|203192|203042|22
1632906350000|2021-09-29 09:05:50|203189|203039|203189.4|203039.4|203189.9|203039.9|203187.5|203037.5|29
1632906650000|2021-09-29 09:10:50|203192.4|203042.4|203192.2|203042.2|203193.2|203043.2|203192.2|203042.2|13
1632906360000|2021-09-29 09:06:00|203189|203039|203189|203039|203189.7|203039.7|203184.6|203034.6|30
1632906660000|2021-09-29 09:11:00|203192.4|203042.4|203194.6|203044.6|203197.5|203047.5|203189.7|203039.7|29
1632906370000|2021-09-29 09:06:10|203188.6|203038.6|203191.4|203041.4|203193.9|203043.9|203187.9|203037.9|26
1632906670000|2021-09-29 09:11:10|203193.5|203043.5|203194.7|203044.7|203197.7|203047.7|203193.5|203043.5|25
1632906680000|2021-09-29 09:11:20|203194.8|203044.8|203195.7|203045.7|203195.9|203045.9|203190.7|203040.7|18
1632906690000|2021-09-29 09:11:30|203196.6|203046.6|203198.1|203048.1|203199|203049|203195.6|203045.6|28
1632906700000|2021-09-29 09:11:40|203198.2|203048.2|203197.9|203047.9|203200.7|203050.7|203196.5|203046.5|27
1632906380000|2021-09-29 09:06:20|203190.7|203040.7|203185.8|203035.8|203192.6|203042.6|203185.6|203035.6|27
1632906710000|2021-09-29 09:11:50|203198.1|203048.1|203196.4|203046.4|203199|203049|203196.1|203046.1|27
1632906720000|2021-09-29 09:12:00|203196.7|203046.7|203192.9|203042.9|203200.1|203050.1|203188.1|203038.1|32
1632906730000|2021-09-29 09:12:10|203192.2|203042.2|203194.2|203044.2|203197.7|203047.7|203192.2|203042.2|29
1632906390000|2021-09-29 09:06:30|203187|203037|203187.9|203037.9|203188.4|203038.4|203185.9|203035.9|17
1632906740000|2021-09-29 09:12:20|203191.8|203041.8|203195|203045|203196.8|203046.8|203191.8|203041.8|29
1632906750000|2021-09-29 09:12:30|203194.7|203044.7|203197|203047|203197.7|203047.7|203194.1|203044.1|25
1632906400000|2021-09-29 09:06:40|203186.9|203036.9|203183.8|203033.8|203187.6|203037.6|203163.5|203013.5|25
1632906760000|2021-09-29 09:12:40|203197.2|203047.2|203194.3|203044.3|203197.6|203047.6|203194.3|203044.3|24
1632906410000|2021-09-29 09:06:50|203184.4|203034.4|203189.3|203039.3|203193.2|203043.2|203181.6|203031.6|31
1632906770000|2021-09-29 09:12:50|203194.5|203044.5|203190.9|203040.9|203195.6|203045.6|203190.8|203040.8|23
1632906420000|2021-09-29 09:07:00|203189.9|203039.9|203187.1|203037.1|203191.1|203041.1|203186.1|203036.1|24
1632906780000|2021-09-29 09:13:00|203190.8|203040.8|203192.2|203042.2|203192.4|203042.4|203190|203040|18
1632906430000|2021-09-29 09:07:10|203187.3|203037.3|203185.8|203035.8|203187.3|203037.3|203184.7|203034.7|19
1632906790000|2021-09-29 09:13:10|203192.1|203042.1|203185.4|203035.4|203193.3|203043.3|203184.1|203034.1|19
1632906440000|2021-09-29 09:07:20|203184.3|203034.3|203186.4|203036.4|203188|203038|203184.2|203034.2|20
1632906800000|2021-09-29 09:13:20|203185|203035|203185.3|203035.3|203186.5|203036.5|203184|203034|24
1632906450000|2021-09-29 09:07:30|203186.6|203036.6|203186|203036|203187.6|203037.6|203185.7|203035.7|21
1632906810000|2021-09-29 09:13:30|203185.1|203035.1|203183.5|203033.5|203185.8|203035.8|203183.3|203033.3|15
1632906460000|2021-09-29 09:07:40|203186.6|203036.6|203186.6|203036.6|203187.8|203037.8|203186.5|203036.5|20
1632906820000|2021-09-29 09:13:40|203183.9|203033.9|203185.2|203035.2|203185.5|203035.5|203183.8|203033.8|7
1632906830000|2021-09-29 09:13:50|203184.9|203034.9|203174.1|203024.1|203185|203035|203162.7|203012.7|18
1632906840000|2021-09-29 09:14:00|203174.2|203024.2|203171.3|203021.3|203174.2|203024.2|203162.6|203012.6|31
1632906850000|2021-09-29 09:14:10|203171.7|203021.7|203190.6|203040.6|203193.6|203043.6|203171.4|203021.4|29
1632906470000|2021-09-29 09:07:50|203185.8|203035.8|203193.9|203043.9|203194.6|203044.6|203183.5|203033.5|28
1632906860000|2021-09-29 09:14:20|203190.7|203040.7|203197.6|203047.6|203198.9|203048.9|203190.5|203040.5|35
1632906480000|2021-09-29 09:08:00|203193.6|203043.6|203194.7|203044.7|203198.5|203048.5|203191.5|203041.5|26
1632906870000|2021-09-29 09:14:30|203198.7|203048.7|203196.2|203046.2|203198.7|203048.7|203194.6|203044.6|24
1632906490000|2021-09-29 09:08:10|203194.8|203044.8|203194.5|203044.5|203196.5|203046.5|203191.8|203041.8|31
1632906880000|2021-09-29 09:14:40|203195.8|203045.8|203196.8|203046.8|203197.7|203047.7|203194|203044|22
1632906890000|2021-09-29 09:14:50|203195|203045|203194.1|203044.1|203197|203047|203193.4|203043.4|19
1632906900000|2021-09-29 09:15:00|203190.5|203040.5|203182.1|203032.1|203190.6|203040.6|203182.1|203032.1|26
1632906500000|2021-09-29 09:08:20|203194.8|203044.8|203184.8|203034.8|203201.3|203051.3|203184.6|203034.6|30
1632906910000|2021-09-29 09:15:10|203183|203033|203167.6|203017.6|203183.3|203033.3|203162.9|203012.9|22
1632906510000|2021-09-29 09:08:30|203185.7|203035.7|203184.5|203034.5|203186.6|203036.6|203183.1|203033.1|27
1632906920000|2021-09-29 09:15:20|203167.1|203017.1|203174.3|203024.3|203174.3|203024.3|203163.7|203013.7|18
1632906520000|2021-09-29 09:08:40|203184.4|203034.4|203182.7|203032.7|203184.9|203034.9|203182.2|203032.2|20
1632906930000|2021-09-29 09:15:30|203172.4|203022.4|203170.4|203020.4|203174.7|203024.7|203169.8|203019.8|26
1632906530000|2021-09-29 09:08:50|203182.8|203032.8|203182.8|203032.8|203183.4|203033.4|203180.3|203030.3|18
1632906940000|2021-09-29 09:15:40|203170.2|203020.2|203191.2|203041.2|203193.2|203043.2|203167.2|203017.2|33
1632906540000|2021-09-29 09:09:00|203181.6|203031.6|203189.2|203039.2|203189.2|203039.2|203181.4|203031.4|28
1632906950000|2021-09-29 09:15:50|203192.2|203042.2|203192.4|203042.4|203193.5|203043.5|203188.3|203038.3|24
1632906550000|2021-09-29 09:09:10|203189.9|203039.9|203190.2|203040.2|203191.7|203041.7|203185.4|203035.4|32
1632906960000|2021-09-29 09:16:00|203192.2|203042.2|203192.1|203042.1|203192.2|203042.2|203188.3|203038.3|27
1632906560000|2021-09-29 09:09:20|203190.5|203040.5|203192.5|203042.5|203193.8|203043.8|203188.8|203038.8|21
1632906970000|2021-09-29 09:16:10|203191.9|203041.9|203190.4|203040.4|203192.6|203042.6|203190.2|203040.2|26
1632906570000|2021-09-29 09:09:30|203192.2|203042.2|203193.1|203043.1|203194.4|203044.4|203190.5|203040.5|24
1632906980000|2021-09-29 09:16:20|203190|203040|203191|203041|203192.8|203042.8|203179.4|203029.4|27
1632906990000|2021-09-29 09:16:30|203189.1|203039.1|203190.1|203040.1|203195|203045|203189.1|203039.1|22
1632906580000|2021-09-29 09:09:40|203196.2|203046.2|203194.2|203044.2|203196.4|203046.4|203191.9|203041.9|25
1632907000000|2021-09-29 09:16:40|203190.6|203040.6|203173.8|203023.8|203191.4|203041.4|203173.8|203023.8|26
1632906590000|2021-09-29 09:09:50|203195.2|203045.2|203205.1|203055.1|203206.9|203056.9|203195.2|203045.2|31
1632907010000|2021-09-29 09:16:50|203174.2|203024.2|203172.6|203022.6|203177.1|203027.1|203171.2|203021.2|28
1632907020000|2021-09-29 09:17:00|203172.8|203022.8|203185.6|203035.6|203185.6|203035.6|203171.3|203021.3|24
1632906600000|2021-09-29 09:10:00|203204.3|203054.3|203193.1|203043.1|203204.8|203054.8|203193|203043|33
1632907030000|2021-09-29 09:17:10|203184.1|203034.1|203167.2|203017.2|203184.2|203034.2|203157.2|203007.2|37
1632906610000|2021-09-29 09:10:10|203192.5|203042.5|203197.2|203047.2|203198.2|203048.2|203192.5|203042.5|29
1632907040000|2021-09-29 09:17:20|203166.5|203016.5|203155.2|203005.2|203169|203019|203149.5|202999.5|30
1632906620000|2021-09-29 09:10:20|203197.4|203047.4|203196.2|203046.2|203197.4|203047.4|203192.2|203042.2|25
1632907050000|2021-09-29 09:17:30|203154.4|203004.4|203157.5|203007.5|203158.6|203008.6|203153.8|203003.8|35
1632906630000|2021-09-29 09:10:30|203195.9|203045.9|203194.8|203044.8|203195.9|203045.9|203192.3|203042.3|22
1632907060000|2021-09-29 09:17:40|203156.6|203006.6|203157.2|203007.2|203160.2|203010.2|203156|203006|33
1632906640000|2021-09-29 09:10:40|203194.9|203044.9|203192.1|203042.1|203195.7|203045.7|203192|203042|22
1632907070000|2021-09-29 09:17:50|203157.3|203007.3|203158.3|203008.3|203159.6|203009.6|203154.6|203004.6|28
1632906650000|2021-09-29 09:10:50|203192.4|203042.4|203192.2|203042.2|203193.2|203043.2|203192.2|203042.2|13
1632907080000|2021-09-29 09:18:00|203158.2|203008.2|203158.3|203008.3|203161.9|203011.9|203155.7|203005.7|31
1632906660000|2021-09-29 09:11:00|203192.4|203042.4|203194.6|203044.6|203197.5|203047.5|203189.7|203039.7|29
1632907090000|2021-09-29 09:18:10|203159.7|203009.7|203161.1|203011.1|203161.1|203011.1|203157.6|203007.6|34
1632906670000|2021-09-29 09:11:10|203193.5|203043.5|203194.7|203044.7|203197.7|203047.7|203193.5|203043.5|25
1632907100000|2021-09-29 09:18:20|203163.5|203013.5|203166|203016|203167.8|203017.8|203160.5|203010.5|25
1632906680000|2021-09-29 09:11:20|203194.8|203044.8|203195.7|203045.7|203195.9|203045.9|203190.7|203040.7|18
1632907110000|2021-09-29 09:18:30|203165.8|203015.8|203179.5|203029.5|203181.1|203031.1|203165.8|203015.8|22
1632906690000|2021-09-29 09:11:30|203196.6|203046.6|203198.1|203048.1|203199|203049|203195.6|203045.6|28
1632907120000|2021-09-29 09:18:40|203179.9|203029.9|203180.5|203030.5|203181.1|203031.1|203178.3|203028.3|18
1632906700000|2021-09-29 09:11:40|203198.2|203048.2|203197.9|203047.9|203200.7|203050.7|203196.5|203046.5|27
1632907130000|2021-09-29 09:18:50|203180.7|203030.7|203190|203040|203191.4|203041.4|203179.3|203029.3|22
1632906710000|2021-09-29 09:11:50|203198.1|203048.1|203196.4|203046.4|203199|203049|203196.1|203046.1|27
1632907140000|2021-09-29 09:19:00|203188.8|203038.8|203191.5|203041.5|203193.3|203043.3|203186.6|203036.6|36
1632906720000|2021-09-29 09:12:00|203196.7|203046.7|203192.9|203042.9|203200.1|203050.1|203188.1|203038.1|32
1632907150000|2021-09-29 09:19:10|203192|203042|203191.3|203041.3|203194.9|203044.9|203188.2|203038.2|27
1632906730000|2021-09-29 09:12:10|203192.2|203042.2|203194.2|203044.2|203197.7|203047.7|203192.2|203042.2|29
1632907160000|2021-09-29 09:19:20|203192.1|203042.1|203148.8|202998.8|203192.1|203042.1|203148.6|202998.6|31
1632907170000|2021-09-29 09:19:30|203148|202998|203149.1|202999.1|203150.7|203000.7|203146.8|202996.8|27
1632907180000|2021-09-29 09:19:40|203148.5|202998.5|203143.6|202993.6|203150.2|203000.2|203143.6|202993.6|28
1632907190000|2021-09-29 09:19:50|203142.6|202992.6|203116.3|202966.3|203142.6|202992.6|203113.3|202963.3|36
1632907200000|2021-09-29 09:20:00|203118.9|202968.9|203117.5|202967.5|203119.4|202969.4|203117.2|202967.2|29
1632907210000|2021-09-29 09:20:10|203117.6|202967.6|203111.2|202961.2|203122.3|202972.3|203108.4|202958.4|19
1632906740000|2021-09-29 09:12:20|203191.8|203041.8|203195|203045|203196.8|203046.8|203191.8|203041.8|29
1632907220000|2021-09-29 09:20:20|203111.5|202961.5|203112.2|202962.2|203115.7|202965.7|203108.6|202958.6|23
1632907230000|2021-09-29 09:20:30|203113.3|202963.3|203112|202962|203115.7|202965.7|203110.7|202960.7|35
1632906750000|2021-09-29 09:12:30|203194.7|203044.7|203197|203047|203197.7|203047.7|203194.1|203044.1|25
1632907240000|2021-09-29 09:20:40|203113.9|202963.9|203115|202965|203117|202967|203111.8|202961.8|30
1632906760000|2021-09-29 09:12:40|203197.2|203047.2|203194.3|203044.3|203197.6|203047.6|203194.3|203044.3|24
1632907250000|2021-09-29 09:20:50|203115.2|202965.2|203116.4|202966.4|203117.3|202967.3|203113.1|202963.1|27
1632906770000|2021-09-29 09:12:50|203194.5|203044.5|203190.9|203040.9|203195.6|203045.6|203190.8|203040.8|23
1632907260000|2021-09-29 09:21:00|203115.9|202965.9|203117.3|202967.3|203119.1|202969.1|203114.8|202964.8|28
1632906780000|2021-09-29 09:13:00|203190.8|203040.8|203192.2|203042.2|203192.4|203042.4|203190|203040|18
1632907270000|2021-09-29 09:21:10|203117.5|202967.5|203118.7|202968.7|203121.5|202971.5|203116.6|202966.6|21
1632906790000|2021-09-29 09:13:10|203192.1|203042.1|203185.4|203035.4|203193.3|203043.3|203184.1|203034.1|19
1632907280000|2021-09-29 09:21:20|203118.1|202968.1|203129.2|202979.2|203130.8|202980.8|203112.5|202962.5|37
1632907290000|2021-09-29 09:21:30|203128.4|202978.4|203151.1|203001.1|203151.3|203001.3|203128.4|202978.4|35
1632907300000|2021-09-29 09:21:40|203150.8|203000.8|203154.6|203004.6|203157.8|203007.8|203150.8|203000.8|31
1632906800000|2021-09-29 09:13:20|203185|203035|203185.3|203035.3|203186.5|203036.5|203184|203034|24
1632907310000|2021-09-29 09:21:50|203154.3|203004.3|203154.3|203004.3|203155.2|203005.2|203152.5|203002.5|23
1632906810000|2021-09-29 09:13:30|203185.1|203035.1|203183.5|203033.5|203185.8|203035.8|203183.3|203033.3|15
1632907320000|2021-09-29 09:22:00|203156.7|203006.7|203157.9|203007.9|203157.9|203007.9|203155.6|203005.6|28
1632906820000|2021-09-29 09:13:40|203183.9|203033.9|203185.2|203035.2|203185.5|203035.5|203183.8|203033.8|7
1632907330000|2021-09-29 09:22:10|203157.7|203007.7|203154.5|203004.5|203157.7|203007.7|203154.5|203004.5|21
1632906830000|2021-09-29 09:13:50|203184.9|203034.9|203174.1|203024.1|203185|203035|203162.7|203012.7|18
1632907340000|2021-09-29 09:22:20|203155.1|203005.1|203155.5|203005.5|203156.3|203006.3|203153|203003|22
1632907350000|2021-09-29 09:22:30|203156.6|203006.6|203148.4|202998.4|203158.9|203008.9|203146.8|202996.8|29
1632906840000|2021-09-29 09:14:00|203174.2|203024.2|203171.3|203021.3|203174.2|203024.2|203162.6|203012.6|31
1632907360000|2021-09-29 09:22:40|203148.7|202998.7|203148.5|202998.5|203148.7|202998.7|203145|202995|27
1632907370000|2021-09-29 09:22:50|203148.1|202998.1|203151.2|203001.2|203153.7|203003.7|203147.3|202997.3|22
1632907380000|2021-09-29 09:23:00|203150.6|203000.6|203159.2|203009.2|203162.7|203012.7|203150.6|203000.6|29
1632906850000|2021-09-29 09:14:10|203171.7|203021.7|203190.6|203040.6|203193.6|203043.6|203171.4|203021.4|29
1632907390000|2021-09-29 09:23:10|203158.5|203008.5|203161.7|203011.7|203161.7|203011.7|203157.3|203007.3|32
1632907400000|2021-09-29 09:23:20|203161.4|203011.4|203181.4|203031.4|203183.9|203033.9|203158.6|203008.6|28
1632906860000|2021-09-29 09:14:20|203190.7|203040.7|203197.6|203047.6|203198.9|203048.9|203190.5|203040.5|35
1632907410000|2021-09-29 09:23:30|203181.9|203031.9|203158.6|203008.6|203183.4|203033.4|203155.1|203005.1|28
1632906870000|2021-09-29 09:14:30|203198.7|203048.7|203196.2|203046.2|203198.7|203048.7|203194.6|203044.6|24
1632907420000|2021-09-29 09:23:40|203157.1|203007.1|203160.2|203010.2|203160.2|203010.2|203152.4|203002.4|31
1632906880000|2021-09-29 09:14:40|203195.8|203045.8|203196.8|203046.8|203197.7|203047.7|203194|203044|22
1632907430000|2021-09-29 09:23:50|203157.3|203007.3|203154.7|203004.7|203157.3|203007.3|203150.9|203000.9|29
1632907440000|2021-09-29 09:24:00|203154.4|203004.4|203151.5|203001.5|203155|203005|203149.8|202999.8|31
1632907450000|2021-09-29 09:24:10|203153.6|203003.6|203154.9|203004.9|203156.6|203006.6|203153.1|203003.1|30
1632906890000|2021-09-29 09:14:50|203195|203045|203194.1|203044.1|203197|203047|203193.4|203043.4|19
1632907460000|2021-09-29 09:24:20|203154.5|203004.5|203158.3|203008.3|203160.1|203010.1|203154.4|203004.4|34
1632907470000|2021-09-29 09:24:30|203160|203010|203158.5|203008.5|203160.2|203010.2|203154.2|203004.2|33
1632906900000|2021-09-29 09:15:00|203190.5|203040.5|203182.1|203032.1|203190.6|203040.6|203182.1|203032.1|26
1632907480000|2021-09-29 09:24:40|203157.4|203007.4|203161.1|203011.1|203167.9|203017.9|203154.6|203004.6|33
1632906910000|2021-09-29 09:15:10|203183|203033|203167.6|203017.6|203183.3|203033.3|203162.9|203012.9|22
1632907490000|2021-09-29 09:24:50|203162.8|203012.8|203156.3|203006.3|203162.8|203012.8|203155.6|203005.6|36
1632906920000|2021-09-29 09:15:20|203167.1|203017.1|203174.3|203024.3|203174.3|203024.3|203163.7|203013.7|18
1632907500000|2021-09-29 09:25:00|203156.1|203006.1|203155.7|203005.7|203162.7|203012.7|203155.7|203005.7|27
1632906930000|2021-09-29 09:15:30|203172.4|203022.4|203170.4|203020.4|203174.7|203024.7|203169.8|203019.8|26
1632906940000|2021-09-29 09:15:40|203170.2|203020.2|203191.2|203041.2|203193.2|203043.2|203167.2|203017.2|33
1632907510000|2021-09-29 09:25:10|203157|203007|203154.1|203004.1|203157|203007|203150.8|203000.8|35
1632906950000|2021-09-29 09:15:50|203192.2|203042.2|203192.4|203042.4|203193.5|203043.5|203188.3|203038.3|24
1632907520000|2021-09-29 09:25:20|203154.2|203004.2|203152.8|203002.8|203154.9|203004.9|203149.1|202999.1|31
1632906960000|2021-09-29 09:16:00|203192.2|203042.2|203192.1|203042.1|203192.2|203042.2|203188.3|203038.3|27
1632907530000|2021-09-29 09:25:30|203152.4|203002.4|203117|202967|203153.4|203003.4|203117|202967|19
1632906970000|2021-09-29 09:16:10|203191.9|203041.9|203190.4|203040.4|203192.6|203042.6|203190.2|203040.2|26
1632907540000|2021-09-29 09:25:40|203117.8|202967.8|203128.7|202978.7|203130|202980|203114.1|202964.1|36
1632906980000|2021-09-29 09:16:20|203190|203040|203191|203041|203192.8|203042.8|203179.4|203029.4|27
1632907550000|2021-09-29 09:25:50|203129.1|202979.1|203112.7|202962.7|203129.3|202979.3|203109.8|202959.8|30
1632906990000|2021-09-29 09:16:30|203189.1|203039.1|203190.1|203040.1|203195|203045|203189.1|203039.1|22
1632907560000|2021-09-29 09:26:00|203111.7|202961.7|203110.6|202960.6|203113.7|202963.7|203110.6|202960.6|27
1632907000000|2021-09-29 09:16:40|203190.6|203040.6|203173.8|203023.8|203191.4|203041.4|203173.8|203023.8|26
1632907570000|2021-09-29 09:26:10|203078.1|202928.1|203076|202926|203084.3|202934.3|203075.4|202925.4|32
1632907010000|2021-09-29 09:16:50|203174.2|203024.2|203172.6|203022.6|203177.1|203027.1|203171.2|203021.2|28
1632907580000|2021-09-29 09:26:20|203077|202927|203066.7|202916.7|203078.3|202928.3|203062.7|202912.7|24
1632907020000|2021-09-29 09:17:00|203172.8|203022.8|203185.6|203035.6|203185.6|203035.6|203171.3|203021.3|24
1632907590000|2021-09-29 09:26:30|203065.5|202915.5|203080|202930|203084.3|202934.3|203063|202913|31
1632907600000|2021-09-29 09:26:40|203080.3|202930.3|203072.4|202922.4|203080.4|202930.4|203069.8|202919.8|29
1632907030000|2021-09-29 09:17:10|203184.1|203034.1|203167.2|203017.2|203184.2|203034.2|203157.2|203007.2|37
1632907610000|2021-09-29 09:26:50|203072.1|202922.1|203070.7|202920.7|203073.1|202923.1|203069.2|202919.2|19
1632907620000|2021-09-29 09:27:00|203070.3|202920.3|203069.5|202919.5|203071.8|202921.8|203069.1|202919.1|17
1632907040000|2021-09-29 09:17:20|203166.5|203016.5|203155.2|203005.2|203169|203019|203149.5|202999.5|30
1632907630000|2021-09-29 09:27:10|203068.9|202918.9|203071.4|202921.4|203080.7|202930.7|203068.8|202918.8|30
1632907050000|2021-09-29 09:17:30|203154.4|203004.4|203157.5|203007.5|203158.6|203008.6|203153.8|203003.8|35
1632907640000|2021-09-29 09:27:20|203073.6|202923.6|203078.2|202928.2|203078.2|202928.2|203071.8|202921.8|25
1632907060000|2021-09-29 09:17:40|203156.6|203006.6|203157.2|203007.2|203160.2|203010.2|203156|203006|33
1632907650000|2021-09-29 09:27:30|203077.4|202927.4|203069|202919|203079.1|202929.1|203067.6|202917.6|20
1632907070000|2021-09-29 09:17:50|203157.3|203007.3|203158.3|203008.3|203159.6|203009.6|203154.6|203004.6|28
1632907660000|2021-09-29 09:27:40|203065.3|202915.3|203066.7|202916.7|203073|202923|203065|202915|27
1632907080000|2021-09-29 09:18:00|203158.2|203008.2|203158.3|203008.3|203161.9|203011.9|203155.7|203005.7|31
1632907670000|2021-09-29 09:27:50|203066.4|202916.4|203067.4|202917.4|203068.5|202918.5|203065.8|202915.8|18
1632907090000|2021-09-29 09:18:10|203159.7|203009.7|203161.1|203011.1|203161.1|203011.1|203157.6|203007.6|34
1632907680000|2021-09-29 09:28:00|203068.2|202918.2|203028.1|202878.1|203068.2|202918.2|203027.8|202877.8|33
1632907100000|2021-09-29 09:18:20|203163.5|203013.5|203166|203016|203167.8|203017.8|203160.5|203010.5|25
1632907690000|2021-09-29 09:28:10|203029.5|202879.5|203029.8|202879.8|203036.7|202886.7|203028.7|202878.7|35
1632907110000|2021-09-29 09:18:30|203165.8|203015.8|203179.5|203029.5|203181.1|203031.1|203165.8|203015.8|22
1632907700000|2021-09-29 09:28:20|203031|202881|203030.9|202880.9|203031|202881|203028.7|202878.7|29
1632907120000|2021-09-29 09:18:40|203179.9|203029.9|203180.5|203030.5|203181.1|203031.1|203178.3|203028.3|18
1632907710000|2021-09-29 09:28:30|203029.8|202879.8|203025.8|202875.8|203031.7|202881.7|203024.9|202874.9|20
1632907130000|2021-09-29 09:18:50|203180.7|203030.7|203190|203040|203191.4|203041.4|203179.3|203029.3|22
1632907720000|2021-09-29 09:28:40|203025.9|202875.9|203026.7|202876.7|203027.6|202877.6|203025.1|202875.1|24
1632907140000|2021-09-29 09:19:00|203188.8|203038.8|203191.5|203041.5|203193.3|203043.3|203186.6|203036.6|36
1632907730000|2021-09-29 09:28:50|203026.3|202876.3|203032.9|202882.9|203033.4|202883.4|203025.8|202875.8|26
1632907740000|2021-09-29 09:29:00|203031.8|202881.8|203032.8|202882.8|203034|202884|203030.7|202880.7|23
1632907150000|2021-09-29 09:19:10|203192|203042|203191.3|203041.3|203194.9|203044.9|203188.2|203038.2|27
1632907750000|2021-09-29 09:29:10|203033.3|202883.3|203034.7|202884.7|203036|202886|203032.4|202882.4|16
1632907160000|2021-09-29 09:19:20|203192.1|203042.1|203148.8|202998.8|203192.1|203042.1|203148.6|202998.6|31
1632907760000|2021-09-29 09:29:20|203034.6|202884.6|203036.1|202886.1|203036.7|202886.7|203033.6|202883.6|24
1632907170000|2021-09-29 09:19:30|203148|202998|203149.1|202999.1|203150.7|203000.7|203146.8|202996.8|27
1632907770000|2021-09-29 09:29:30|203036|202886|203033.6|202883.6|203037.4|202887.4|203033.6|202883.6|15
1632907180000|2021-09-29 09:19:40|203148.5|202998.5|203143.6|202993.6|203150.2|203000.2|203143.6|202993.6|28
1632907780000|2021-09-29 09:29:40|203037.8|202887.8|203035.5|202885.5|203037.8|202887.8|203035.4|202885.4|15
1632907190000|2021-09-29 09:19:50|203142.6|202992.6|203116.3|202966.3|203142.6|202992.6|203113.3|202963.3|36
1632907790000|2021-09-29 09:29:50|203034.1|202884.1|203035.5|202885.5|203035.9|202885.9|203034.1|202884.1|25
1632907200000|2021-09-29 09:20:00|203118.9|202968.9|203117.5|202967.5|203119.4|202969.4|203117.2|202967.2|29
1632907800000|2021-09-29 09:30:00|203035.7|202885.7|203036.1|202886.1|203037.8|202887.8|203034|202884|21
1632907210000|2021-09-29 09:20:10|203117.6|202967.6|203111.2|202961.2|203122.3|202972.3|203108.4|202958.4|19
1632907810000|2021-09-29 09:30:10|203037.4|202887.4|203035.7|202885.7|203037.8|202887.8|203035.2|202885.2|20
1632907220000|2021-09-29 09:20:20|203111.5|202961.5|203112.2|202962.2|203115.7|202965.7|203108.6|202958.6|23
1632907820000|2021-09-29 09:30:20|203036.2|202886.2|202990.5|202840.5|203036.2|202886.2|202989.5|202839.5|30
1632907230000|2021-09-29 09:20:30|203113.3|202963.3|203112|202962|203115.7|202965.7|203110.7|202960.7|35
1632907830000|2021-09-29 09:30:30|202989.4|202839.4|203027.7|202877.7|203027.7|202877.7|202989.4|202839.4|27
1632907240000|2021-09-29 09:20:40|203113.9|202963.9|203115|202965|203117|202967|203111.8|202961.8|30
1632907840000|2021-09-29 09:30:40|203029.6|202879.6|203032.9|202882.9|203033.2|202883.2|203026.6|202876.6|32
1632907850000|2021-09-29 09:30:50|203033.2|202883.2|203032.1|202882.1|203036|202886|203029.4|202879.4|30
1632907860000|2021-09-29 09:31:00|203032.2|202882.2|203031.8|202881.8|203036.9|202886.9|203029.3|202879.3|23
1632907250000|2021-09-29 09:20:50|203115.2|202965.2|203116.4|202966.4|203117.3|202967.3|203113.1|202963.1|27
1632907870000|2021-09-29 09:31:10|203031.2|202881.2|203069.8|202919.8|203070|202920|203031|202881|28
1632907880000|2021-09-29 09:31:20|203070.1|202920.1|203046.3|202896.3|203071.4|202921.4|203027.1|202877.1|30
1632907260000|2021-09-29 09:21:00|203115.9|202965.9|203117.3|202967.3|203119.1|202969.1|203114.8|202964.8|28
1632907890000|2021-09-29 09:31:30|203045.7|202895.7|203048.9|202898.9|203050.9|202900.9|203045.7|202895.7|22
1632907270000|2021-09-29 09:21:10|203117.5|202967.5|203118.7|202968.7|203121.5|202971.5|203116.6|202966.6|21
1632907900000|2021-09-29 09:31:40|203048.8|202898.8|203055.4|202905.4|203057.9|202907.9|203048.6|202898.6|27
1632907280000|2021-09-29 09:21:20|203118.1|202968.1|203129.2|202979.2|203130.8|202980.8|203112.5|202962.5|37
1632907910000|2021-09-29 09:31:50|203054.9|202904.9|203073.3|202923.3|203074.1|202924.1|203054.9|202904.9|27
1632907290000|2021-09-29 09:21:30|203128.4|202978.4|203151.1|203001.1|203151.3|203001.3|203128.4|202978.4|35
1632907920000|2021-09-29 09:32:00|203072.8|202922.8|203068.1|202918.1|203072.9|202922.9|203063.8|202913.8|32
1632907300000|2021-09-29 09:21:40|203150.8|203000.8|203154.6|203004.6|203157.8|203007.8|203150.8|203000.8|31
1632907930000|2021-09-29 09:32:10|203067.7|202917.7|203027.9|202877.9|203068.2|202918.2|203027.4|202877.4|22
1632907310000|2021-09-29 09:21:50|203154.3|203004.3|203154.3|203004.3|203155.2|203005.2|203152.5|203002.5|23
1632907940000|2021-09-29 09:32:20|203028.2|202878.2|203030.1|202880.1|203034.6|202884.6|203028.2|202878.2|25
1632907320000|2021-09-29 09:22:00|203156.7|203006.7|203157.9|203007.9|203157.9|203007.9|203155.6|203005.6|28
1632907950000|2021-09-29 09:32:30|203031.6|202881.6|203032.7|202882.7|203034.2|202884.2|203029.9|202879.9|25
1632907330000|2021-09-29 09:22:10|203157.7|203007.7|203154.5|203004.5|203157.7|203007.7|203154.5|203004.5|21
1632907960000|2021-09-29 09:32:40|203030.6|202880.6|203029.4|202879.4|203033.2|202883.2|203027.4|202877.4|30
1632907340000|2021-09-29 09:22:20|203155.1|203005.1|203155.5|203005.5|203156.3|203006.3|203153|203003|22
1632907970000|2021-09-29 09:32:50|203028.2|202878.2|203028.6|202878.6|203030.8|202880.8|203027.5|202877.5|26
1632907350000|2021-09-29 09:22:30|203156.6|203006.6|203148.4|202998.4|203158.9|203008.9|203146.8|202996.8|29
1632907980000|2021-09-29 09:33:00|203028.4|202878.4|203046.8|202896.8|203046.8|202896.8|203027.9|202877.9|28
1632907990000|2021-09-29 09:33:10|203047.7|202897.7|203071.9|202921.9|203071.9|202921.9|203047.7|202897.7|33
1632907360000|2021-09-29 09:22:40|203148.7|202998.7|203148.5|202998.5|203148.7|202998.7|203145|202995|27
1632908000000|2021-09-29 09:33:20|203070.2|202920.2|203069.4|202919.4|203071.5|202921.5|203067.3|202917.3|28
1632907370000|2021-09-29 09:22:50|203148.1|202998.1|203151.2|203001.2|203153.7|203003.7|203147.3|202997.3|22
1632908010000|2021-09-29 09:33:30|203069.9|202919.9|203070|202920|203073.3|202923.3|203066.9|202916.9|34
1632907380000|2021-09-29 09:23:00|203150.6|203000.6|203159.2|203009.2|203162.7|203012.7|203150.6|203000.6|29
1632908020000|2021-09-29 09:33:40|203070.5|202920.5|203095.8|202945.8|203095.8|202945.8|203065.8|202915.8|32
1632907390000|2021-09-29 09:23:10|203158.5|203008.5|203161.7|203011.7|203161.7|203011.7|203157.3|203007.3|32
1632908030000|2021-09-29 09:33:50|203099.2|202949.2|203064.2|202914.2|203099.2|202949.2|203056.5|202906.5|35
1632907400000|2021-09-29 09:23:20|203161.4|203011.4|203181.4|203031.4|203183.9|203033.9|203158.6|203008.6|28
1632908040000|2021-09-29 09:34:00|203063.7|202913.7|203066.5|202916.5|203068.7|202918.7|203052.6|202902.6|40
1632908050000|2021-09-29 09:34:10|203065.2|202915.2|203058.8|202908.8|203067.9|202917.9|203055.9|202905.9|37
1632907410000|2021-09-29 09:23:30|203181.9|203031.9|203158.6|203008.6|203183.4|203033.4|203155.1|203005.1|28
1632908060000|2021-09-29 09:34:20|203059.5|202909.5|203040.1|202890.1|203059.5|202909.5|203028.6|202878.6|35
1632907420000|2021-09-29 09:23:40|203157.1|203007.1|203160.2|203010.2|203160.2|203010.2|203152.4|203002.4|31
1632908070000|2021-09-29 09:34:30|203040.2|202890.2|203056.9|202906.9|203058|202908|203038.2|202888.2|31
1632907430000|2021-09-29 09:23:50|203157.3|203007.3|203154.7|203004.7|203157.3|203007.3|203150.9|203000.9|29
1632908080000|2021-09-29 09:34:40|203056.5|202906.5|203067.5|202917.5|203069.9|202919.9|203055.9|202905.9|35
1632907440000|2021-09-29 09:24:00|203154.4|203004.4|203151.5|203001.5|203155|203005|203149.8|202999.8|31
1632908090000|2021-09-29 09:34:50|203066.5|202916.5|203067.5|202917.5|203067.9|202917.9|203064.1|202914.1|30
1632907450000|2021-09-29 09:24:10|203153.6|203003.6|203154.9|203004.9|203156.6|203006.6|203153.1|203003.1|30
1632908100000|2021-09-29 09:35:00|203067.3|202917.3|203059.9|202909.9|203067.4|202917.4|203056.3|202906.3|31
1632907460000|2021-09-29 09:24:20|203154.5|203004.5|203158.3|203008.3|203160.1|203010.1|203154.4|203004.4|34
1632908110000|2021-09-29 09:35:10|203052.6|202902.6|203061.6|202911.6|203067|202917|203052.6|202902.6|35
1632908120000|2021-09-29 09:35:20|203064.1|202914.1|203063.7|202913.7|203064.3|202914.3|203059.8|202909.8|27
1632907470000|2021-09-29 09:24:30|203160|203010|203158.5|203008.5|203160.2|203010.2|203154.2|203004.2|33
1632908130000|2021-09-29 09:35:30|203063.3|202913.3|203066.4|202916.4|203067.6|202917.6|203063.2|202913.2|25
1632908140000|2021-09-29 09:35:40|203065.8|202915.8|203066.5|202916.5|203070.2|202920.2|203065.8|202915.8|35
1632907480000|2021-09-29 09:24:40|203157.4|203007.4|203161.1|203011.1|203167.9|203017.9|203154.6|203004.6|33
1632908150000|2021-09-29 09:35:50|203066.2|202916.2|203050.7|202900.7|203095.7|202945.7|203050.7|202900.7|32
1632907490000|2021-09-29 09:24:50|203162.8|203012.8|203156.3|203006.3|203162.8|203012.8|203155.6|203005.6|36
1632908160000|2021-09-29 09:36:00|203049.5|202899.5|203061.1|202911.1|203066.7|202916.7|203049.5|202899.5|30
1632907500000|2021-09-29 09:25:00|203156.1|203006.1|203155.7|203005.7|203162.7|203012.7|203155.7|203005.7|27
1632908170000|2021-09-29 09:36:10|203062.2|202912.2|203065.9|202915.9|203065.9|202915.9|203062.2|202912.2|34
1632907510000|2021-09-29 09:25:10|203157|203007|203154.1|203004.1|203157|203007|203150.8|203000.8|35
1632908180000|2021-09-29 09:36:20|203065.6|202915.6|203065.8|202915.8|203069.5|202919.5|203064.6|202914.6|36
1632907520000|2021-09-29 09:25:20|203154.2|203004.2|203152.8|203002.8|203154.9|203004.9|203149.1|202999.1|31
1632908190000|2021-09-29 09:36:30|203068.5|202918.5|203068.4|202918.4|203070.5|202920.5|203067|202917|35
1632908200000|2021-09-29 09:36:40|203068.2|202918.2|203063.4|202913.4|203068.5|202918.5|203059.9|202909.9|34
1632907530000|2021-09-29 09:25:30|203152.4|203002.4|203117|202967|203153.4|203003.4|203117|202967|19
1632908210000|2021-09-29 09:36:50|203065.4|202915.4|203070.2|202920.2|203070.2|202920.2|203062.9|202912.9|34
1632907540000|2021-09-29 09:25:40|203117.8|202967.8|203128.7|202978.7|203130|202980|203114.1|202964.1|36
1632908220000|2021-09-29 09:37:00|203069.7|202919.7|203066.2|202916.2|203071.2|202921.2|203065.9|202915.9|31
1632907550000|2021-09-29 09:25:50|203129.1|202979.1|203112.7|202962.7|203129.3|202979.3|203109.8|202959.8|30
1632908230000|2021-09-29 09:37:10|203065.5|202915.5|203039.2|202889.2|203068.3|202918.3|203039.2|202889.2|30
1632907560000|2021-09-29 09:26:00|203111.7|202961.7|203110.6|202960.6|203113.7|202963.7|203110.6|202960.6|27
1632908240000|2021-09-29 09:37:20|203034.4|202884.4|203030.4|202880.4|203037.4|202887.4|203030.3|202880.3|24
1632907570000|2021-09-29 09:26:10|203078.1|202928.1|203076|202926|203084.3|202934.3|203075.4|202925.4|32
1632908250000|2021-09-29 09:37:30|203030.9|202880.9|203028.6|202878.6|203033.1|202883.1|203026.3|202876.3|35
1632907580000|2021-09-29 09:26:20|203077|202927|203066.7|202916.7|203078.3|202928.3|203062.7|202912.7|24
1632908260000|2021-09-29 09:37:40|203029.7|202879.7|203027.3|202877.3|203029.9|202879.9|203025.6|202875.6|20
1632907590000|2021-09-29 09:26:30|203065.5|202915.5|203080|202930|203084.3|202934.3|203063|202913|31
1632908270000|2021-09-29 09:37:50|203026.7|202876.7|203029|202879|203031.7|202881.7|203026|202876|28
1632907600000|2021-09-29 09:26:40|203080.3|202930.3|203072.4|202922.4|203080.4|202930.4|203069.8|202919.8|29
1632908280000|2021-09-29 09:38:00|203057.1|202907.1|203056.7|202906.7|203059.3|202909.3|203054.6|202904.6|27
1632907610000|2021-09-29 09:26:50|203072.1|202922.1|203070.7|202920.7|203073.1|202923.1|203069.2|202919.2|19
1632908290000|2021-09-29 09:38:10|203056.4|202906.4|203056.9|202906.9|203058.6|202908.6|203055.5|202905.5|19
1632908300000|2021-09-29 09:38:20|203056.3|202906.3|203058.9|202908.9|203061.6|202911.6|203054.2|202904.2|26
1632908310000|2021-09-29 09:38:30|203059.5|202909.5|203058.1|202908.1|203061.2|202911.2|203056|202906|22
1632908320000|2021-09-29 09:38:40|203056.8|202906.8|203059.3|202909.3|203060.5|202910.5|203053.8|202903.8|19
1632908330000|2021-09-29 09:38:50|203059.9|202909.9|203043.6|202893.6|203059.9|202909.9|203042.8|202892.8|27
1632907620000|2021-09-29 09:27:00|203070.3|202920.3|203069.5|202919.5|203071.8|202921.8|203069.1|202919.1|17
1632908340000|2021-09-29 09:39:00|203045.9|202895.9|203040.2|202890.2|203052.8|202902.8|203038.2|202888.2|31
1632908350000|2021-09-29 09:39:10|203039.7|202889.7|203046.4|202896.4|203049.5|202899.5|203039.6|202889.6|26
1632907630000|2021-09-29 09:27:10|203068.9|202918.9|203071.4|202921.4|203080.7|202930.7|203068.8|202918.8|30
1632908360000|2021-09-29 09:39:20|203045.1|202895.1|203048.1|202898.1|203057.2|202907.2|203045.1|202895.1|30
1632907640000|2021-09-29 09:27:20|203073.6|202923.6|203078.2|202928.2|203078.2|202928.2|203071.8|202921.8|25
1632908370000|2021-09-29 09:39:30|203049|202899|203067.6|202917.6|203070.8|202920.8|203049|202899|33
1632907650000|2021-09-29 09:27:30|203077.4|202927.4|203069|202919|203079.1|202929.1|203067.6|202917.6|20
1632908380000|2021-09-29 09:39:40|203064.6|202914.6|203065.5|202915.5|203069.2|202919.2|203062.7|202912.7|32
1632907660000|2021-09-29 09:27:40|203065.3|202915.3|203066.7|202916.7|203073|202923|203065|202915|27
1632908390000|2021-09-29 09:39:50|203062.6|202912.6|203067.4|202917.4|203070.4|202920.4|203061.1|202911.1|29
1632907670000|2021-09-29 09:27:50|203066.4|202916.4|203067.4|202917.4|203068.5|202918.5|203065.8|202915.8|18
1632908400000|2021-09-29 09:40:00|203067.5|202917.5|203063.5|202913.5|203068.7|202918.7|203063.5|202913.5|28
1632907680000|2021-09-29 09:28:00|203068.2|202918.2|203028.1|202878.1|203068.2|202918.2|203027.8|202877.8|33
1632908410000|2021-09-29 09:40:10|203064.1|202914.1|203068.7|202918.7|203070.8|202920.8|203062.9|202912.9|29
1632908420000|2021-09-29 09:40:20|203068.4|202918.4|203097.3|202947.3|203097.3|202947.3|203068.1|202918.1|25
1632907690000|2021-09-29 09:28:10|203029.5|202879.5|203029.8|202879.8|203036.7|202886.7|203028.7|202878.7|35
1632908430000|2021-09-29 09:40:30|203097.8|202947.8|203057.6|202907.6|203098.8|202948.8|203056.7|202906.7|35
1632907700000|2021-09-29 09:28:20|203031|202881|203030.9|202880.9|203031|202881|203028.7|202878.7|29
1632908440000|2021-09-29 09:40:40|203056.9|202906.9|203071|202921|203072.7|202922.7|203055.7|202905.7|32
1632907710000|2021-09-29 09:28:30|203029.8|202879.8|203025.8|202875.8|203031.7|202881.7|203024.9|202874.9|20
1632908450000|2021-09-29 09:40:50|203070.5|202920.5|203066.3|202916.3|203072.1|202922.1|203064.5|202914.5|33
1632908460000|2021-09-29 09:41:00|203066.4|202916.4|203059.6|202909.6|203066.4|202916.4|203057.2|202907.2|23
1632907720000|2021-09-29 09:28:40|203025.9|202875.9|203026.7|202876.7|203027.6|202877.6|203025.1|202875.1|24
1632908470000|2021-09-29 09:41:10|203058.9|202908.9|203061.1|202911.1|203061.1|202911.1|203057|202907|21
1632907730000|2021-09-29 09:28:50|203026.3|202876.3|203032.9|202882.9|203033.4|202883.4|203025.8|202875.8|26
1632908480000|2021-09-29 09:41:20|203060.6|202910.6|203064.4|202914.4|203064.5|202914.5|203059.8|202909.8|23
1632907740000|2021-09-29 09:29:00|203031.8|202881.8|203032.8|202882.8|203034|202884|203030.7|202880.7|23
1632908490000|2021-09-29 09:41:30|203063.9|202913.9|203062.3|202912.3|203065.5|202915.5|203060|202910|27
1632908500000|2021-09-29 09:41:40|203061.7|202911.7|203056.6|202906.6|203061.7|202911.7|203056.6|202906.6|15
1632907750000|2021-09-29 09:29:10|203033.3|202883.3|203034.7|202884.7|203036|202886|203032.4|202882.4|16
1632908510000|2021-09-29 09:41:50|203056.9|202906.9|203058.1|202908.1|203059|202909|203056|202906|19
1632907760000|2021-09-29 09:29:20|203034.6|202884.6|203036.1|202886.1|203036.7|202886.7|203033.6|202883.6|24
1632908520000|2021-09-29 09:42:00|203057.3|202907.3|203063.5|202913.5|203063.8|202913.8|203057.3|202907.3|23
1632907770000|2021-09-29 09:29:30|203036|202886|203033.6|202883.6|203037.4|202887.4|203033.6|202883.6|15
1632908530000|2021-09-29 09:42:10|203063.6|202913.6|203067.2|202917.2|203069.5|202919.5|203059.8|202909.8|25
1632907780000|2021-09-29 09:29:40|203037.8|202887.8|203035.5|202885.5|203037.8|202887.8|203035.4|202885.4|15
1632908540000|2021-09-29 09:42:20|203068.1|202918.1|203068.6|202918.6|203070.1|202920.1|203066.6|202916.6|25
1632907790000|2021-09-29 09:29:50|203034.1|202884.1|203035.5|202885.5|203035.9|202885.9|203034.1|202884.1|25
1632908550000|2021-09-29 09:42:30|203068.9|202918.9|203061.8|202911.8|203068.9|202918.9|203060.2|202910.2|21
1632907800000|2021-09-29 09:30:00|203035.7|202885.7|203036.1|202886.1|203037.8|202887.8|203034|202884|21
1632908560000|2021-09-29 09:42:40|203061.7|202911.7|203061.5|202911.5|203063.8|202913.8|203060.2|202910.2|20
1632907810000|2021-09-29 09:30:10|203037.4|202887.4|203035.7|202885.7|203037.8|202887.8|203035.2|202885.2|20
1632908570000|2021-09-29 09:42:50|203059.9|202909.9|203062.2|202912.2|203062.3|202912.3|203059.9|202909.9|18
1632908580000|2021-09-29 09:43:00|203062.9|202912.9|203066|202916|203067.4|202917.4|203060.2|202910.2|21
1632907820000|2021-09-29 09:30:20|203036.2|202886.2|202990.5|202840.5|203036.2|202886.2|202989.5|202839.5|30
1632908590000|2021-09-29 09:43:10|203066.5|202916.5|203063.6|202913.6|203066.6|202916.6|203063.1|202913.1|22
1632907830000|2021-09-29 09:30:30|202989.4|202839.4|203027.7|202877.7|203027.7|202877.7|202989.4|202839.4|27
1632908600000|2021-09-29 09:43:20|203063.7|202913.7|203065.4|202915.4|203065.5|202915.5|203060.3|202910.3|16
1632907840000|2021-09-29 09:30:40|203029.6|202879.6|203032.9|202882.9|203033.2|202883.2|203026.6|202876.6|32
1632908610000|2021-09-29 09:43:30|203064.9|202914.9|203061.7|202911.7|203067.9|202917.9|203060.3|202910.3|23
1632907850000|2021-09-29 09:30:50|203033.2|202883.2|203032.1|202882.1|203036|202886|203029.4|202879.4|30
1632908620000|2021-09-29 09:43:40|203060.7|202910.7|203060.3|202910.3|203064.5|202914.5|203060.3|202910.3|23
1632907860000|2021-09-29 09:31:00|203032.2|202882.2|203031.8|202881.8|203036.9|202886.9|203029.3|202879.3|23
1632908630000|2021-09-29 09:43:50|203061.1|202911.1|203060.9|202910.9|203061.1|202911.1|203059.2|202909.2|16
1632907870000|2021-09-29 09:31:10|203031.2|202881.2|203069.8|202919.8|203070|202920|203031|202881|28
1632908640000|2021-09-29 09:44:00|203060.3|202910.3|203060.8|202910.8|203063.7|202913.7|203057.8|202907.8|18
1632907880000|2021-09-29 09:31:20|203070.1|202920.1|203046.3|202896.3|203071.4|202921.4|203027.1|202877.1|30
1632908650000|2021-09-29 09:44:10|203061.4|202911.4|203061.6|202911.6|203064.4|202914.4|203060.8|202910.8|24
1632907890000|2021-09-29 09:31:30|203045.7|202895.7|203048.9|202898.9|203050.9|202900.9|203045.7|202895.7|22
1632908660000|2021-09-29 09:44:20|203060.8|202910.8|203060.5|202910.5|203062.7|202912.7|203055.5|202905.5|30
1632907900000|2021-09-29 09:31:40|203048.8|202898.8|203055.4|202905.4|203057.9|202907.9|203048.6|202898.6|27
1632908670000|2021-09-29 09:44:30|203060.7|202910.7|203061.8|202911.8|203063|202913|203058.2|202908.2|27
1632907910000|2021-09-29 09:31:50|203054.9|202904.9|203073.3|202923.3|203074.1|202924.1|203054.9|202904.9|27
1632908680000|2021-09-29 09:44:40|203065.4|202915.4|203068|202918|203068.4|202918.4|203061.9|202911.9|31
1632907920000|2021-09-29 09:32:00|203072.8|202922.8|203068.1|202918.1|203072.9|202922.9|203063.8|202913.8|32
1632908690000|2021-09-29 09:44:50|203067.8|202917.8|203065.1|202915.1|203068.3|202918.3|203063.2|202913.2|22
1632907930000|2021-09-29 09:32:10|203067.7|202917.7|203027.9|202877.9|203068.2|202918.2|203027.4|202877.4|22
1632908700000|2021-09-29 09:45:00|203063.5|202913.5|203063.3|202913.3|203064|202914|203060.7|202910.7|26
1632907940000|2021-09-29 09:32:20|203028.2|202878.2|203030.1|202880.1|203034.6|202884.6|203028.2|202878.2|25
1632908710000|2021-09-29 09:45:10|203063.4|202913.4|203063.6|202913.6|203064.6|202914.6|203061.5|202911.5|18
1632907950000|2021-09-29 09:32:30|203031.6|202881.6|203032.7|202882.7|203034.2|202884.2|203029.9|202879.9|25
1632908720000|2021-09-29 09:45:20|203063.4|202913.4|203066.6|202916.6|203067.3|202917.3|203063.4|202913.4|18
1632907960000|2021-09-29 09:32:40|203030.6|202880.6|203029.4|202879.4|203033.2|202883.2|203027.4|202877.4|30
1632908730000|2021-09-29 09:45:30|203066.5|202916.5|203066.8|202916.8|203068|202918|203063.5|202913.5|16
1632907970000|2021-09-29 09:32:50|203028.2|202878.2|203028.6|202878.6|203030.8|202880.8|203027.5|202877.5|26
1632908740000|2021-09-29 09:45:40|203067.3|202917.3|203067.6|202917.6|203068.3|202918.3|203065.7|202915.7|19
1632907980000|2021-09-29 09:33:00|203028.4|202878.4|203046.8|202896.8|203046.8|202896.8|203027.9|202877.9|28
1632908750000|2021-09-29 09:45:50|203067.8|202917.8|203062|202912|203067.8|202917.8|203061.1|202911.1|28
1632907990000|2021-09-29 09:33:10|203047.7|202897.7|203071.9|202921.9|203071.9|202921.9|203047.7|202897.7|33
1632908760000|2021-09-29 09:46:00|203062.5|202912.5|203066.7|202916.7|203067.4|202917.4|203062.1|202912.1|23
1632908000000|2021-09-29 09:33:20|203070.2|202920.2|203069.4|202919.4|203071.5|202921.5|203067.3|202917.3|28
1632908770000|2021-09-29 09:46:10|203067.4|202917.4|203063.9|202913.9|203067.5|202917.5|203059.9|202909.9|26
1632908010000|2021-09-29 09:33:30|203069.9|202919.9|203070|202920|203073.3|202923.3|203066.9|202916.9|34
1632908780000|2021-09-29 09:46:20|203065.6|202915.6|203066.3|202916.3|203066.4|202916.4|203062.1|202912.1|19
1632908790000|2021-09-29 09:46:30|203065.9|202915.9|203065.1|202915.1|203066.7|202916.7|203064.1|202914.1|14
1632908020000|2021-09-29 09:33:40|203070.5|202920.5|203095.8|202945.8|203095.8|202945.8|203065.8|202915.8|32
1632908800000|2021-09-29 09:46:40|203065.3|202915.3|203061.8|202911.8|203065.7|202915.7|203061.2|202911.2|24
1632908030000|2021-09-29 09:33:50|203099.2|202949.2|203064.2|202914.2|203099.2|202949.2|203056.5|202906.5|35
1632908810000|2021-09-29 09:46:50|203061.2|202911.2|203062.6|202912.6|203063.5|202913.5|203060.9|202910.9|18
1632908040000|2021-09-29 09:34:00|203063.7|202913.7|203066.5|202916.5|203068.7|202918.7|203052.6|202902.6|40
1632908820000|2021-09-29 09:47:00|203062.5|202912.5|203069|202919|203071.4|202921.4|203062.5|202912.5|33
1632908050000|2021-09-29 09:34:10|203065.2|202915.2|203058.8|202908.8|203067.9|202917.9|203055.9|202905.9|37
1632908830000|2021-09-29 09:47:10|203070.6|202920.6|203068.9|202918.9|203071|202921|203068|202918|28
1632908060000|2021-09-29 09:34:20|203059.5|202909.5|203040.1|202890.1|203059.5|202909.5|203028.6|202878.6|35
1632908840000|2021-09-29 09:47:20|203068.3|202918.3|203065.4|202915.4|203071.3|202921.3|203063.6|202913.6|32
1632908850000|2021-09-29 09:47:30|203065.9|202915.9|203061.2|202911.2|203066.7|202916.7|203060.3|202910.3|26
1632908070000|2021-09-29 09:34:30|203040.2|202890.2|203056.9|202906.9|203058|202908|203038.2|202888.2|31
1632908860000|2021-09-29 09:47:40|203061.3|202911.3|203059.1|202909.1|203062.9|202912.9|203058.7|202908.7|19
1632908080000|2021-09-29 09:34:40|203056.5|202906.5|203067.5|202917.5|203069.9|202919.9|203055.9|202905.9|35
1632908870000|2021-09-29 09:47:50|203059.2|202909.2|203061.2|202911.2|203062.7|202912.7|203057.8|202907.8|14
1632908880000|2021-09-29 09:48:00|203061.3|202911.3|203061.8|202911.8|203064.3|202914.3|203061|202911|17
1632908090000|2021-09-29 09:34:50|203066.5|202916.5|203067.5|202917.5|203067.9|202917.9|203064.1|202914.1|30
1632908890000|2021-09-29 09:48:10|203062.5|202912.5|203064|202914|203065.1|202915.1|203061.9|202911.9|14
1632908100000|2021-09-29 09:35:00|203067.3|202917.3|203059.9|202909.9|203067.4|202917.4|203056.3|202906.3|31
1632908900000|2021-09-29 09:48:20|203063.7|202913.7|203063.4|202913.4|203065|202915|203063|202913|22
1632908110000|2021-09-29 09:35:10|203052.6|202902.6|203061.6|202911.6|203067|202917|203052.6|202902.6|35
1632908910000|2021-09-29 09:48:30|203063.2|202913.2|203064.8|202914.8|203065.6|202915.6|203061.8|202911.8|23
1632908120000|2021-09-29 09:35:20|203064.1|202914.1|203063.7|202913.7|203064.3|202914.3|203059.8|202909.8|27
1632908920000|2021-09-29 09:48:40|203064.6|202914.6|203068.4|202918.4|203069.2|202919.2|203063.5|202913.5|25
1632908130000|2021-09-29 09:35:30|203063.3|202913.3|203066.4|202916.4|203067.6|202917.6|203063.2|202913.2|25
1632908930000|2021-09-29 09:48:50|203069.3|202919.3|203068.6|202918.6|203069.7|202919.7|203065.1|202915.1|29
1632908140000|2021-09-29 09:35:40|203065.8|202915.8|203066.5|202916.5|203070.2|202920.2|203065.8|202915.8|35
1632908940000|2021-09-29 09:49:00|203071.1|202921.1|203059.7|202909.7|203073.2|202923.2|203058.1|202908.1|24
1632908150000|2021-09-29 09:35:50|203066.2|202916.2|203050.7|202900.7|203095.7|202945.7|203050.7|202900.7|32
1632908950000|2021-09-29 09:49:10|203059.1|202909.1|203064.3|202914.3|203064.3|202914.3|203059.1|202909.1|27
1632908960000|2021-09-29 09:49:20|203064.2|202914.2|203061.3|202911.3|203064.2|202914.2|203060.9|202910.9|23
1632908160000|2021-09-29 09:36:00|203049.5|202899.5|203061.1|202911.1|203066.7|202916.7|203049.5|202899.5|30
1632908970000|2021-09-29 09:49:30|203061.4|202911.4|203072.7|202922.7|203074.8|202924.8|203061.4|202911.4|26
1632908170000|2021-09-29 09:36:10|203062.2|202912.2|203065.9|202915.9|203065.9|202915.9|203062.2|202912.2|34
1632908980000|2021-09-29 09:49:40|203071.6|202921.6|203103|202953|203123.5|202996.9|203046.9|202921.6|38
1632908180000|2021-09-29 09:36:20|203065.6|202915.6|203065.8|202915.8|203069.5|202919.5|203064.6|202914.6|36
1632908990000|2021-09-29 09:49:50|203102.3|202952.3|203089.4|202939.4|203105.2|202955.2|203087.7|202937.7|35
1632908190000|2021-09-29 09:36:30|203068.5|202918.5|203068.4|202918.4|203070.5|202920.5|203067|202917|35
1632909000000|2021-09-29 09:50:00|203087.2|202937.2|203090.2|202940.2|203091.2|202941.2|203085.8|202935.8|25
1632908200000|2021-09-29 09:36:40|203068.2|202918.2|203063.4|202913.4|203068.5|202918.5|203059.9|202909.9|34
1632909010000|2021-09-29 09:50:10|203089.9|202939.9|203087.8|202937.8|203091.4|202941.4|203087.6|202937.6|26
1632908210000|2021-09-29 09:36:50|203065.4|202915.4|203070.2|202920.2|203070.2|202920.2|203062.9|202912.9|34
1632909020000|2021-09-29 09:50:20|203087.4|202937.4|203086.8|202936.8|203088.3|202938.3|203084.7|202934.7|26
1632909030000|2021-09-29 09:50:30|203086.6|202936.6|203085|202935|203088.2|202938.2|203082.3|202932.3|25
1632909040000|2021-09-29 09:50:40|203081.2|202931.2|203089|202939|203089|202939|203081.2|202931.2|34
1632909050000|2021-09-29 09:50:50|203091.4|202941.4|203106.3|202956.3|203106.3|202956.3|203084.8|202934.8|34
1632908220000|2021-09-29 09:37:00|203069.7|202919.7|203066.2|202916.2|203071.2|202921.2|203065.9|202915.9|31
1632909060000|2021-09-29 09:51:00|203105.9|202955.9|203099.8|202949.8|203105.9|202955.9|203097.8|202947.8|34
1632909070000|2021-09-29 09:51:10|203100|202950|203098|202948|203100.6|202950.6|203096.5|202946.5|28
1632908230000|2021-09-29 09:37:10|203065.5|202915.5|203039.2|202889.2|203068.3|202918.3|203039.2|202889.2|30
1632909080000|2021-09-29 09:51:20|203097.9|202947.9|203077.3|202927.3|203099.8|202949.8|203077.3|202927.3|24
1632908240000|2021-09-29 09:37:20|203034.4|202884.4|203030.4|202880.4|203037.4|202887.4|203030.3|202880.3|24
1632909090000|2021-09-29 09:51:30|203077.8|202927.8|203081|202931|203082.4|202932.4|203077.8|202927.8|24
1632908250000|2021-09-29 09:37:30|203030.9|202880.9|203028.6|202878.6|203033.1|202883.1|203026.3|202876.3|35
1632909100000|2021-09-29 09:51:40|203080.7|202930.7|203076.7|202926.7|203080.7|202930.7|203075.2|202925.2|24
1632908260000|2021-09-29 09:37:40|203029.7|202879.7|203027.3|202877.3|203029.9|202879.9|203025.6|202875.6|20
1632909110000|2021-09-29 09:51:50|203076.6|202926.6|203076.8|202926.8|203076.8|202926.8|203074.2|202924.2|25
1632908270000|2021-09-29 09:37:50|203026.7|202876.7|203029|202879|203031.7|202881.7|203026|202876|28
1632909120000|2021-09-29 09:52:00|203075.7|202925.7|203065.6|202915.6|203075.7|202925.7|203063.9|202913.9|28
1632908280000|2021-09-29 09:38:00|203057.1|202907.1|203056.7|202906.7|203059.3|202909.3|203054.6|202904.6|27
1632909130000|2021-09-29 09:52:10|203064.7|202914.7|203067.6|202917.6|203068.8|202918.8|203064.7|202914.7|21
1632908290000|2021-09-29 09:38:10|203056.4|202906.4|203056.9|202906.9|203058.6|202908.6|203055.5|202905.5|19
1632909140000|2021-09-29 09:52:20|203067.9|202917.9|203070.3|202920.3|203071|202921|203067.9|202917.9|15
1632908300000|2021-09-29 09:38:20|203056.3|202906.3|203058.9|202908.9|203061.6|202911.6|203054.2|202904.2|26
1632909150000|2021-09-29 09:52:30|203070|202920|203071.4|202921.4|203072.4|202922.4|203069.9|202919.9|15
1632908310000|2021-09-29 09:38:30|203059.5|202909.5|203058.1|202908.1|203061.2|202911.2|203056|202906|22
1632909160000|2021-09-29 09:52:40|203070.7|202920.7|203069.5|202919.5|203072.5|202922.5|203069.5|202919.5|19
1632908320000|2021-09-29 09:38:40|203056.8|202906.8|203059.3|202909.3|203060.5|202910.5|203053.8|202903.8|19
1632909170000|2021-09-29 09:52:50|203070.5|202920.5|203067.5|202917.5|203070.5|202920.5|203066.6|202916.6|16
1632909180000|2021-09-29 09:53:00|203069.1|202919.1|203068.4|202918.4|203069.4|202919.4|203066.8|202916.8|21
1632908330000|2021-09-29 09:38:50|203059.9|202909.9|203043.6|202893.6|203059.9|202909.9|203042.8|202892.8|27
1632909190000|2021-09-29 09:53:10|203066.3|202916.3|203071|202921|203071|202921|203062.2|202912.2|25
1632909200000|2021-09-29 09:53:20|203071.5|202921.5|203063.6|202913.6|203071.5|202921.5|203059.2|202909.2|27
1632908340000|2021-09-29 09:39:00|203045.9|202895.9|203040.2|202890.2|203052.8|202902.8|203038.2|202888.2|31
1632909210000|2021-09-29 09:53:30|203065.2|202915.2|203063.2|202913.2|203066.4|202916.4|203060.1|202910.1|26
1632908350000|2021-09-29 09:39:10|203039.7|202889.7|203046.4|202896.4|203049.5|202899.5|203039.6|202889.6|26
1632909220000|2021-09-29 09:53:40|203063.3|202913.3|203111.7|202961.7|203112.1|202962.1|203063.3|202913.3|39
1632908360000|2021-09-29 09:39:20|203045.1|202895.1|203048.1|202898.1|203057.2|202907.2|203045.1|202895.1|30
1632909230000|2021-09-29 09:53:50|203109.8|202959.8|203114.4|202964.4|203116.3|202966.3|203109.8|202959.8|16
1632908370000|2021-09-29 09:39:30|203049|202899|203067.6|202917.6|203070.8|202920.8|203049|202899|33
1632909240000|2021-09-29 09:54:00|203112.3|202962.3|203097.7|202947.7|203115.9|202965.9|203081.4|202931.4|34
1632908380000|2021-09-29 09:39:40|203064.6|202914.6|203065.5|202915.5|203069.2|202919.2|203062.7|202912.7|32
1632909250000|2021-09-29 09:54:10|203099|202949|203076.5|202926.5|203107.9|202957.9|203076.5|202926.5|28
1632908390000|2021-09-29 09:39:50|203062.6|202912.6|203067.4|202917.4|203070.4|202920.4|203061.1|202911.1|29
1632909260000|2021-09-29 09:54:20|203077.5|202927.5|203080.9|202930.9|203081.4|202931.4|203077.4|202927.4|15
1632908400000|2021-09-29 09:40:00|203067.5|202917.5|203063.5|202913.5|203068.7|202918.7|203063.5|202913.5|28
1632909270000|2021-09-29 09:54:30|203080.8|202930.8|203083.2|202933.2|203084.5|202934.5|203079.2|202929.2|22
1632908410000|2021-09-29 09:40:10|203064.1|202914.1|203068.7|202918.7|203070.8|202920.8|203062.9|202912.9|29
1632909280000|2021-09-29 09:54:40|203083.1|202933.1|203084.2|202934.2|203085.1|202935.1|203082.2|202932.2|15
1632908420000|2021-09-29 09:40:20|203068.4|202918.4|203097.3|202947.3|203097.3|202947.3|203068.1|202918.1|25
1632909290000|2021-09-29 09:54:50|203085.3|202935.3|203074.6|202924.6|203085.4|202935.4|203071.7|202921.7|26
1632908430000|2021-09-29 09:40:30|203097.8|202947.8|203057.6|202907.6|203098.8|202948.8|203056.7|202906.7|35
1632909300000|2021-09-29 09:55:00|203074.7|202924.7|203080.4|202930.4|203080.4|202930.4|203074|202924|23
1632908440000|2021-09-29 09:40:40|203056.9|202906.9|203071|202921|203072.7|202922.7|203055.7|202905.7|32
1632909310000|2021-09-29 09:55:10|203080.1|202930.1|203092.7|202942.7|203093.3|202943.3|203078|202928|27
1632908450000|2021-09-29 09:40:50|203070.5|202920.5|203066.3|202916.3|203072.1|202922.1|203064.5|202914.5|33
1632909320000|2021-09-29 09:55:20|203091.4|202941.4|203092|202942|203094.1|202944.1|203090.6|202940.6|23
1632908460000|2021-09-29 09:41:00|203066.4|202916.4|203059.6|202909.6|203066.4|202916.4|203057.2|202907.2|23
1632909330000|2021-09-29 09:55:30|203092.6|202942.6|203091.1|202941.1|203092.6|202942.6|203088.2|202938.2|24
1632908470000|2021-09-29 09:41:10|203058.9|202908.9|203061.1|202911.1|203061.1|202911.1|203057|202907|21
1632909340000|2021-09-29 09:55:40|203090.4|202940.4|203077|202927|203090.4|202940.4|203074.3|202924.3|29
1632908480000|2021-09-29 09:41:20|203060.6|202910.6|203064.4|202914.4|203064.5|202914.5|203059.8|202909.8|23
1632909350000|2021-09-29 09:55:50|203077.3|202927.3|203067.6|202917.6|203080.5|202930.5|203066.4|202916.4|22
1632908490000|2021-09-29 09:41:30|203063.9|202913.9|203062.3|202912.3|203065.5|202915.5|203060|202910|27
1632909360000|2021-09-29 09:56:00|203067|202917|203065.8|202915.8|203074.4|202924.4|203065.3|202915.3|23
1632908500000|2021-09-29 09:41:40|203061.7|202911.7|203056.6|202906.6|203061.7|202911.7|203056.6|202906.6|15
1632909370000|2021-09-29 09:56:10|203067.1|202917.1|203070.2|202920.2|203075.6|202925.6|203066.9|202916.9|29
1632908510000|2021-09-29 09:41:50|203056.9|202906.9|203058.1|202908.1|203059|202909|203056|202906|19
1632909380000|2021-09-29 09:56:20|203071.7|202921.7|203080.1|202930.1|203080.3|202930.3|203067.8|202917.8|37
1632908520000|2021-09-29 09:42:00|203057.3|202907.3|203063.5|202913.5|203063.8|202913.8|203057.3|202907.3|23
1632909390000|2021-09-29 09:56:30|203080.4|202930.4|203067.9|202917.9|203080.4|202930.4|203062.5|202912.5|37
1632908530000|2021-09-29 09:42:10|203063.6|202913.6|203067.2|202917.2|203069.5|202919.5|203059.8|202909.8|25
1632909400000|2021-09-29 09:56:40|203070.4|202920.4|203071.3|202921.3|203072.3|202922.3|203065.8|202915.8|24
1632908540000|2021-09-29 09:42:20|203068.1|202918.1|203068.6|202918.6|203070.1|202920.1|203066.6|202916.6|25
1632909410000|2021-09-29 09:56:50|203064.7|202914.7|203057.6|202907.6|203065.9|202915.9|203055|202905|32
1632908550000|2021-09-29 09:42:30|203068.9|202918.9|203061.8|202911.8|203068.9|202918.9|203060.2|202910.2|21
1632909420000|2021-09-29 09:57:00|203056.3|202906.3|203057.3|202907.3|203058.9|202908.9|203054.5|202904.5|25
1632908560000|2021-09-29 09:42:40|203061.7|202911.7|203061.5|202911.5|203063.8|202913.8|203060.2|202910.2|20
1632909430000|2021-09-29 09:57:10|203057.4|202907.4|203056.9|202906.9|203058.4|202908.4|203051.1|202901.1|32
1632909440000|2021-09-29 09:57:20|203057.1|202907.1|203055.1|202905.1|203057.3|202907.3|203053.3|202903.3|21
1632908570000|2021-09-29 09:42:50|203059.9|202909.9|203062.2|202912.2|203062.3|202912.3|203059.9|202909.9|18
1632909450000|2021-09-29 09:57:30|203054.6|202904.6|203056.5|202906.5|203056.9|202906.9|203054.1|202904.1|14
1632909460000|2021-09-29 09:57:40|203056.2|202906.2|203056.6|202906.6|203057.4|202907.4|203056.2|202906.2|10
1632908580000|2021-09-29 09:43:00|203062.9|202912.9|203066|202916|203067.4|202917.4|203060.2|202910.2|21
1632909470000|2021-09-29 09:57:50|203056.3|202906.3|203056.1|202906.1|203057|202907|203054.5|202904.5|14
1632908590000|2021-09-29 09:43:10|203066.5|202916.5|203063.6|202913.6|203066.6|202916.6|203063.1|202913.1|22
1632909480000|2021-09-29 09:58:00|203055.6|202905.6|203056.2|202906.2|203056.7|202906.7|203055.4|202905.4|17
1632908600000|2021-09-29 09:43:20|203063.7|202913.7|203065.4|202915.4|203065.5|202915.5|203060.3|202910.3|16
1632909490000|2021-09-29 09:58:10|203055.9|202905.9|203055.4|202905.4|203057|202907|203050.7|202900.7|19
1632908610000|2021-09-29 09:43:30|203064.9|202914.9|203061.7|202911.7|203067.9|202917.9|203060.3|202910.3|23
1632909500000|2021-09-29 09:58:20|203055|202905|203009.8|202859.8|203056.2|202906.2|203004|202854|25
1632908620000|2021-09-29 09:43:40|203060.7|202910.7|203060.3|202910.3|203064.5|202914.5|203060.3|202910.3|23
1632909510000|2021-09-29 09:58:30|203009.2|202859.2|203009.7|202859.7|203015.1|202865.1|203007.3|202857.3|22
1632908630000|2021-09-29 09:43:50|203061.1|202911.1|203060.9|202910.9|203061.1|202911.1|203059.2|202909.2|16
1632909520000|2021-09-29 09:58:40|203010.3|202860.3|203016.3|202866.3|203016.6|202866.6|203010.3|202860.3|26
1632908640000|2021-09-29 09:44:00|203060.3|202910.3|203060.8|202910.8|203063.7|202913.7|203057.8|202907.8|18
1632909530000|2021-09-29 09:58:50|203015.1|202865.1|203015.3|202865.3|203015.6|202865.6|203014.1|202864.1|8
1632908650000|2021-09-29 09:44:10|203061.4|202911.4|203061.6|202911.6|203064.4|202914.4|203060.8|202910.8|24
1632909540000|2021-09-29 09:59:00|203016|202866|203004.7|202854.7|203016|202866|203003|202853|20
1632908660000|2021-09-29 09:44:20|203060.8|202910.8|203060.5|202910.5|203062.7|202912.7|203055.5|202905.5|30
1632909550000|2021-09-29 09:59:10|203006.3|202856.3|203011.7|202861.7|203013.5|202863.5|203004.4|202854.4|29
1632908670000|2021-09-29 09:44:30|203060.7|202910.7|203061.8|202911.8|203063|202913|203058.2|202908.2|27
1632909560000|2021-09-29 09:59:20|203012.6|202862.6|203011.4|202861.4|203012.6|202862.6|203009.8|202859.8|12
1632908680000|2021-09-29 09:44:40|203065.4|202915.4|203068|202918|203068.4|202918.4|203061.9|202911.9|31
1632909570000|2021-09-29 09:59:30|203011.7|202861.7|203022.6|202872.6|203024.2|202874.2|203011.7|202861.7|27
1632908690000|2021-09-29 09:44:50|203067.8|202917.8|203065.1|202915.1|203068.3|202918.3|203063.2|202913.2|22
1632909580000|2021-09-29 09:59:40|203022.1|202872.1|203023.4|202873.4|203024.3|202874.3|203019.8|202869.8|29
1632908700000|2021-09-29 09:45:00|203063.5|202913.5|203063.3|202913.3|203064|202914|203060.7|202910.7|26
1632909590000|2021-09-29 09:59:50|203023.5|202873.5|203025.7|202875.7|203027.1|202877.1|203023.5|202873.5|18
1632909600000|2021-09-29 10:00:00|203027.3|202877.3|203009.9|202859.9|203027.5|202877.5|203002.1|202852.1|28
1632909610000|2021-09-29 10:00:10|203010.2|202860.2|203017.6|202867.6|203018.7|202868.7|203007|202857|28
1632908710000|2021-09-29 09:45:10|203063.4|202913.4|203063.6|202913.6|203064.6|202914.6|203061.5|202911.5|18
1632909620000|2021-09-29 10:00:20|203021.3|202871.3|203008.5|202858.5|203021.9|202871.9|203006.6|202856.6|24
1632908720000|2021-09-29 09:45:20|203063.4|202913.4|203066.6|202916.6|203067.3|202917.3|203063.4|202913.4|18
1632909630000|2021-09-29 10:00:30|203010.3|202860.3|203006.6|202856.6|203010.8|202860.8|203006.6|202856.6|20
1632908730000|2021-09-29 09:45:30|203066.5|202916.5|203066.8|202916.8|203068|202918|203063.5|202913.5|16
1632909640000|2021-09-29 10:00:40|203009.2|202859.2|203002.3|202852.3|203009.2|202859.2|202996.5|202846.5|32
1632908740000|2021-09-29 09:45:40|203067.3|202917.3|203067.6|202917.6|203068.3|202918.3|203065.7|202915.7|19
1632909650000|2021-09-29 10:00:50|203001.9|202851.9|202998.7|202848.7|203004.3|202854.3|202997.8|202847.8|25
1632908750000|2021-09-29 09:45:50|203067.8|202917.8|203062|202912|203067.8|202917.8|203061.1|202911.1|28
1632909660000|2021-09-29 10:01:00|202998.2|202848.2|202999.5|202849.5|203001.3|202851.3|202998.2|202848.2|24
1632908760000|2021-09-29 09:46:00|203062.5|202912.5|203066.7|202916.7|203067.4|202917.4|203062.1|202912.1|23
1632909670000|2021-09-29 10:01:10|203001.2|202851.2|202997.8|202847.8|203004.9|202854.9|202997.5|202847.5|27
1632908770000|2021-09-29 09:46:10|203067.4|202917.4|203063.9|202913.9|203067.5|202917.5|203059.9|202909.9|26
1632909680000|2021-09-29 10:01:20|202998.1|202848.1|202998.4|202848.4|202999.6|202849.6|202997.8|202847.8|23
1632908780000|2021-09-29 09:46:20|203065.6|202915.6|203066.3|202916.3|203066.4|202916.4|203062.1|202912.1|19
1632909690000|2021-09-29 10:01:30|203000.2|202850.2|202998.6|202848.6|203001.3|202851.3|202992.5|202842.5|31
1632908790000|2021-09-29 09:46:30|203065.9|202915.9|203065.1|202915.1|203066.7|202916.7|203064.1|202914.1|14
1632909700000|2021-09-29 10:01:40|202997.8|202847.8|202996|202846|202999.6|202849.6|202992.7|202842.7|29
1632908800000|2021-09-29 09:46:40|203065.3|202915.3|203061.8|202911.8|203065.7|202915.7|203061.2|202911.2|24
1632909710000|2021-09-29 10:01:50|202999.2|202849.2|202993.8|202843.8|202999.2|202849.2|202993.7|202843.7|22
1632908810000|2021-09-29 09:46:50|203061.2|202911.2|203062.6|202912.6|203063.5|202913.5|203060.9|202910.9|18
1632909720000|2021-09-29 10:02:00|202993.7|202843.7|202993.4|202843.4|202995.4|202845.4|202987.8|202837.8|26
1632908820000|2021-09-29 09:47:00|203062.5|202912.5|203069|202919|203071.4|202921.4|203062.5|202912.5|33
1632909730000|2021-09-29 10:02:10|202993.5|202843.5|202989.4|202839.4|202994.9|202844.9|202988.4|202838.4|19
1632908830000|2021-09-29 09:47:10|203070.6|202920.6|203068.9|202918.9|203071|202921|203068|202918|28
1632909740000|2021-09-29 10:02:20|202989.2|202839.2|202991.3|202841.3|202991.8|202841.8|202987.3|202837.3|19
1632908840000|2021-09-29 09:47:20|203068.3|202918.3|203065.4|202915.4|203071.3|202921.3|203063.6|202913.6|32
1632909750000|2021-09-29 10:02:30|202992.3|202842.3|202979.5|202829.5|202992.9|202842.9|202976.1|202826.1|26
1632908850000|2021-09-29 09:47:30|203065.9|202915.9|203061.2|202911.2|203066.7|202916.7|203060.3|202910.3|26
1632909760000|2021-09-29 10:02:40|202979.4|202829.4|202980.8|202830.8|202981.6|202831.6|202978.3|202828.3|26
1632908860000|2021-09-29 09:47:40|203061.3|202911.3|203059.1|202909.1|203062.9|202912.9|203058.7|202908.7|19
1632909770000|2021-09-29 10:02:50|202981.1|202831.1|202979.9|202829.9|202983.6|202833.6|202977.2|202827.2|27
1632908870000|2021-09-29 09:47:50|203059.2|202909.2|203061.2|202911.2|203062.7|202912.7|203057.8|202907.8|14
1632909780000|2021-09-29 10:03:00|202980.7|202830.7|202986.9|202836.9|202990.5|202840.5|202977.7|202827.7|25
1632909790000|2021-09-29 10:03:10|202988|202838|202988.6|202838.6|202994.4|202844.4|202988|202838|23
1632909800000|2021-09-29 10:03:20|202988|202838|202983.1|202833.1|202990|202840|202983.1|202833.1|15
1632908880000|2021-09-29 09:48:00|203061.3|202911.3|203061.8|202911.8|203064.3|202914.3|203061|202911|17
1632909810000|2021-09-29 10:03:30|202985.2|202835.2|202988.2|202838.2|202988.2|202838.2|202981.8|202831.8|28
1632908890000|2021-09-29 09:48:10|203062.5|202912.5|203064|202914|203065.1|202915.1|203061.9|202911.9|14
1632909820000|2021-09-29 10:03:40|202988|202838|202991.5|202841.5|202991.7|202841.7|202984.8|202834.8|20
1632909830000|2021-09-29 10:03:50|202993.7|202843.7|202996.4|202846.4|202996.6|202846.6|202993.6|202843.6|17
1632908900000|2021-09-29 09:48:20|203063.7|202913.7|203063.4|202913.4|203065|202915|203063|202913|22
1632909840000|2021-09-29 10:04:00|202996.6|202846.6|202993.2|202843.2|202998.1|202848.1|202990.8|202840.8|25
1632908910000|2021-09-29 09:48:30|203063.2|202913.2|203064.8|202914.8|203065.6|202915.6|203061.8|202911.8|23
1632909850000|2021-09-29 10:04:10|202992.9|202842.9|202997.3|202847.3|203000.3|202850.3|202992.9|202842.9|23
1632908920000|2021-09-29 09:48:40|203064.6|202914.6|203068.4|202918.4|203069.2|202919.2|203063.5|202913.5|25
1632909860000|2021-09-29 10:04:20|202997.4|202847.4|202996.9|202846.9|202999.6|202849.6|202996.8|202846.8|17
1632908930000|2021-09-29 09:48:50|203069.3|202919.3|203068.6|202918.6|203069.7|202919.7|203065.1|202915.1|29
1632909870000|2021-09-29 10:04:30|202996.8|202846.8|203015.8|202865.8|203016.9|202866.9|202996.8|202846.8|14
1632908940000|2021-09-29 09:49:00|203071.1|202921.1|203059.7|202909.7|203073.2|202923.2|203058.1|202908.1|24
1632909880000|2021-09-29 10:04:40|203019.2|202869.2|203017.1|202867.1|203019.4|202869.4|203014.3|202864.3|22
1632908950000|2021-09-29 09:49:10|203059.1|202909.1|203064.3|202914.3|203064.3|202914.3|203059.1|202909.1|27
1632909890000|2021-09-29 10:04:50|203019.1|202869.1|203034.4|202884.4|203035.6|202935.2|202985.2|202869.1|30
1632908960000|2021-09-29 09:49:20|203064.2|202914.2|203061.3|202911.3|203064.2|202914.2|203060.9|202910.9|23
1632909900000|2021-09-29 10:05:00|203034.5|202884.5|203029.6|202879.6|203034.9|202884.9|203027.7|202877.7|36
1632909910000|2021-09-29 10:05:10|203027.8|202877.8|203039.9|202889.9|203047.6|202897.6|203027.8|202877.8|28
1632908970000|2021-09-29 09:49:30|203061.4|202911.4|203072.7|202922.7|203074.8|202924.8|203061.4|202911.4|26
1632909920000|2021-09-29 10:05:20|203038.4|202888.4|203045.6|202895.6|203048.1|202898.1|203036.9|202886.9|32
1632908980000|2021-09-29 09:49:40|203071.6|202921.6|203103|202953|203123.5|202996.9|203046.9|202921.6|38
1632909930000|2021-09-29 10:05:30|203044.6|202894.6|203060.6|202910.6|203063.5|202913.5|203039.3|202889.3|32
1632908990000|2021-09-29 09:49:50|203102.3|202952.3|203089.4|202939.4|203105.2|202955.2|203087.7|202937.7|35
1632909940000|2021-09-29 10:05:40|203060.5|202910.5|203058.4|202908.4|203061.8|202911.8|203058.4|202908.4|17
1632909000000|2021-09-29 09:50:00|203087.2|202937.2|203090.2|202940.2|203091.2|202941.2|203085.8|202935.8|25
1632909950000|2021-09-29 10:05:50|203058|202908|203053.9|202903.9|203058.2|202908.2|203052.6|202902.6|24
1632909010000|2021-09-29 09:50:10|203089.9|202939.9|203087.8|202937.8|203091.4|202941.4|203087.6|202937.6|26
1632909960000|2021-09-29 10:06:00|203050.4|202900.4|203053.9|202903.9|203055.8|202905.8|203049.1|202899.1|28
1632909020000|2021-09-29 09:50:20|203087.4|202937.4|203086.8|202936.8|203088.3|202938.3|203084.7|202934.7|26
1632909970000|2021-09-29 10:06:10|203052.8|202902.8|203050.1|202900.1|203052.9|202902.9|203047.8|202897.8|19
1632909030000|2021-09-29 09:50:30|203086.6|202936.6|203085|202935|203088.2|202938.2|203082.3|202932.3|25
1632909980000|2021-09-29 10:06:20|203050.4|202900.4|203055.6|202905.6|203055.7|202905.7|203047.9|202897.9|29
1632909040000|2021-09-29 09:50:40|203081.2|202931.2|203089|202939|203089|202939|203081.2|202931.2|34
1632909990000|2021-09-29 10:06:30|203055.4|202905.4|203055.2|202905.2|203056.6|202906.6|203053.1|202903.1|27
1632909050000|2021-09-29 09:50:50|203091.4|202941.4|203106.3|202956.3|203106.3|202956.3|203084.8|202934.8|34
1632910000000|2021-09-29 10:06:40|203056.1|202906.1|203058.7|202908.7|203064.9|202914.9|203053.8|202903.8|24
1632909060000|2021-09-29 09:51:00|203105.9|202955.9|203099.8|202949.8|203105.9|202955.9|203097.8|202947.8|34
1632910010000|2021-09-29 10:06:50|203058.8|202908.8|203053|202903|203060.8|202910.8|203046.1|202896.1|29
1632909070000|2021-09-29 09:51:10|203100|202950|203098|202948|203100.6|202950.6|203096.5|202946.5|28
1632910020000|2021-09-29 10:07:00|203052.3|202902.3|203052.9|202902.9|203055.5|202905.5|203050|202900|27
1632910030000|2021-09-29 10:07:10|203052.3|202902.3|203061.1|202911.1|203064.8|202914.8|203052.3|202902.3|29
1632909080000|2021-09-29 09:51:20|203097.9|202947.9|203077.3|202927.3|203099.8|202949.8|203077.3|202927.3|24
1632910040000|2021-09-29 10:07:20|203061.3|202911.3|203079.5|202929.5|203080.9|202930.9|203059.8|202909.8|27
1632909090000|2021-09-29 09:51:30|203077.8|202927.8|203081|202931|203082.4|202932.4|203077.8|202927.8|24
1632910050000|2021-09-29 10:07:30|203079.7|202929.7|203077.6|202927.6|203080.4|202930.4|203076.4|202926.4|21
1632909100000|2021-09-29 09:51:40|203080.7|202930.7|203076.7|202926.7|203080.7|202930.7|203075.2|202925.2|24
1632910060000|2021-09-29 10:07:40|203077.4|202927.4|203077.1|202927.1|203079.9|202929.9|203075.4|202925.4|17
1632909110000|2021-09-29 09:51:50|203076.6|202926.6|203076.8|202926.8|203076.8|202926.8|203074.2|202924.2|25
1632910070000|2021-09-29 10:07:50|203077.8|202927.8|203075.6|202925.6|203078.1|202928.1|203072|202922|24
1632909120000|2021-09-29 09:52:00|203075.7|202925.7|203065.6|202915.6|203075.7|202925.7|203063.9|202913.9|28
1632910080000|2021-09-29 10:08:00|203075.4|202925.4|203077.1|202927.1|203078.3|202928.3|203074.8|202924.8|15
1632909130000|2021-09-29 09:52:10|203064.7|202914.7|203067.6|202917.6|203068.8|202918.8|203064.7|202914.7|21
1632910090000|2021-09-29 10:08:10|203079.4|202929.4|203075.5|202925.5|203080.1|202930.1|203075.5|202925.5|24
1632909140000|2021-09-29 09:52:20|203067.9|202917.9|203070.3|202920.3|203071|202921|203067.9|202917.9|15
1632910100000|2021-09-29 10:08:20|203076.6|202926.6|203087.5|202937.5|203091.9|202941.9|203076.4|202926.4|20
1632909150000|2021-09-29 09:52:30|203070|202920|203071.4|202921.4|203072.4|202922.4|203069.9|202919.9|15
1632910110000|2021-09-29 10:08:30|203088.8|202938.8|203085.8|202935.8|203091.2|202941.2|203084.8|202934.8|22
1632910120000|2021-09-29 10:08:40|203085.7|202935.7|203083.1|202933.1|203085.7|202935.7|203080.4|202930.4|21
1632910130000|2021-09-29 10:08:50|203083|202933|203080.6|202930.6|203083|202933|203078.6|202928.6|17
1632910140000|2021-09-29 10:09:00|203080.2|202930.2|203081.3|202931.3|203085.4|202935.4|203080.2|202930.2|17
1632910150000|2021-09-29 10:09:10|203081.5|202931.5|203082.4|202932.4|203083.1|202933.1|203075.9|202925.9|19
1632910160000|2021-09-29 10:09:20|203081.3|202931.3|203077.8|202927.8|203081.3|202931.3|203077.8|202927.8|25
1632910170000|2021-09-29 10:09:30|203078|202928|203082.9|202932.9|203082.9|202932.9|203077.4|202927.4|20
1632910180000|2021-09-29 10:09:40|203082.3|202932.3|203087.8|202937.8|203087.8|202937.8|203078.4|202928.4|26
1632909160000|2021-09-29 09:52:40|203070.7|202920.7|203069.5|202919.5|203072.5|202922.5|203069.5|202919.5|19
1632910190000|2021-09-29 10:09:50|203084.5|202934.5|203088.1|202938.1|203088.2|202938.2|203082.7|202932.7|28
1632910200000|2021-09-29 10:10:00|203088.2|202938.2|203081|202931|203088.2|202938.2|203080.8|202930.8|21
1632909170000|2021-09-29 09:52:50|203070.5|202920.5|203067.5|202917.5|203070.5|202920.5|203066.6|202916.6|16
1632910210000|2021-09-29 10:10:10|203082.3|202932.3|203079.5|202929.5|203082.3|202932.3|203078.1|202928.1|22
1632909180000|2021-09-29 09:53:00|203069.1|202919.1|203068.4|202918.4|203069.4|202919.4|203066.8|202916.8|21
1632910220000|2021-09-29 10:10:20|203078.4|202928.4|203075.1|202925.1|203078.7|202928.7|203075.1|202925.1|18
1632909190000|2021-09-29 09:53:10|203066.3|202916.3|203071|202921|203071|202921|203062.2|202912.2|25
1632910230000|2021-09-29 10:10:30|203074.9|202924.9|203081.9|202931.9|203082.8|202932.8|203074.9|202924.9|25
1632909200000|2021-09-29 09:53:20|203071.5|202921.5|203063.6|202913.6|203071.5|202921.5|203059.2|202909.2|27
1632910240000|2021-09-29 10:10:40|203076.4|202926.4|203057.9|202907.9|203076.4|202926.4|203033.7|202883.7|37
1632909210000|2021-09-29 09:53:30|203065.2|202915.2|203063.2|202913.2|203066.4|202916.4|203060.1|202910.1|26
1632910250000|2021-09-29 10:10:50|203057.8|202907.8|203073.4|202923.4|203079.2|202929.2|203057.3|202907.3|32
1632909220000|2021-09-29 09:53:40|203063.3|202913.3|203111.7|202961.7|203112.1|202962.1|203063.3|202913.3|39
1632910260000|2021-09-29 10:11:00|203074.3|202924.3|203062.1|202912.1|203074.9|202924.9|203062.1|202912.1|28
1632909230000|2021-09-29 09:53:50|203109.8|202959.8|203114.4|202964.4|203116.3|202966.3|203109.8|202959.8|16
1632910270000|2021-09-29 10:11:10|203062.3|202912.3|203058.6|202908.6|203063.2|202913.2|203057.6|202907.6|28
1632910280000|2021-09-29 10:11:20|203058.3|202908.3|203064.1|202914.1|203066.9|202916.9|203058.3|202908.3|25
1632910290000|2021-09-29 10:11:30|203064.3|202914.3|203067.8|202917.8|203067.8|202917.8|203064|202914|14
1632910300000|2021-09-29 10:11:40|203070.8|202920.8|203071|202921|203071.7|202921.7|203064.9|202914.9|29
1632909240000|2021-09-29 09:54:00|203112.3|202962.3|203097.7|202947.7|203115.9|202965.9|203081.4|202931.4|34
1632910310000|2021-09-29 10:11:50|203068.5|202918.5|203076.5|202926.5|203079.7|202929.7|203068.5|202918.5|28
1632910320000|2021-09-29 10:12:00|203076.8|202926.8|203074.3|202924.3|203076.8|202926.8|203074.3|202924.3|19
1632910330000|2021-09-29 10:12:10|203075.1|202925.1|203078.2|202928.2|203078.7|202928.7|203075.1|202925.1|19
1632910340000|2021-09-29 10:12:20|203077.5|202927.5|203077.8|202927.8|203078.4|202928.4|203064.1|202914.1|30
1632909250000|2021-09-29 09:54:10|203099|202949|203076.5|202926.5|203107.9|202957.9|203076.5|202926.5|28
1632910350000|2021-09-29 10:12:30|203077.1|202927.1|203076|202926|203080.2|202930.2|203076|202926|26
1632909260000|2021-09-29 09:54:20|203077.5|202927.5|203080.9|202930.9|203081.4|202931.4|203077.4|202927.4|15
1632910360000|2021-09-29 10:12:40|203076.1|202926.1|203076.8|202926.8|203078.8|202928.8|203074|202924|19
1632909270000|2021-09-29 09:54:30|203080.8|202930.8|203083.2|202933.2|203084.5|202934.5|203079.2|202929.2|22
1632910370000|2021-09-29 10:12:50|203077|202927|203078.2|202928.2|203080.7|202930.7|203075.7|202925.7|21
1632910380000|2021-09-29 10:13:00|203079.2|202929.2|203079.6|202929.6|203081.4|202931.4|203074.7|202924.7|19
1632910390000|2021-09-29 10:13:10|203080.5|202930.5|203079.7|202929.7|203083.9|202933.9|203070.4|202920.4|30
1632909280000|2021-09-29 09:54:40|203083.1|202933.1|203084.2|202934.2|203085.1|202935.1|203082.2|202932.2|15
1632910400000|2021-09-29 10:13:20|203080.5|202930.5|203079.8|202929.8|203082.1|202932.1|203076.7|202926.7|30
1632910410000|2021-09-29 10:13:30|203078.8|202928.8|203080.6|202930.6|203080.6|202930.6|203077.6|202927.6|16
1632910420000|2021-09-29 10:13:40|203080.9|202930.9|203082.2|202932.2|203084.6|202934.6|203078.3|202928.3|24
1632910430000|2021-09-29 10:13:50|203082.1|202932.1|203080.8|202930.8|203085.7|202935.7|203078.2|202928.2|21
1632909290000|2021-09-29 09:54:50|203085.3|202935.3|203074.6|202924.6|203085.4|202935.4|203071.7|202921.7|26
1632910440000|2021-09-29 10:14:00|203080.4|202930.4|203079.1|202929.1|203081.1|202931.1|203078.3|202928.3|17
1632909300000|2021-09-29 09:55:00|203074.7|202924.7|203080.4|202930.4|203080.4|202930.4|203074|202924|23
1632910450000|2021-09-29 10:14:10|203079.8|202929.8|203076.5|202926.5|203082.1|202932.1|203074.4|202924.4|23
1632909310000|2021-09-29 09:55:10|203080.1|202930.1|203092.7|202942.7|203093.3|202943.3|203078|202928|27
1632910460000|2021-09-29 10:14:20|203074.5|202924.5|203079.1|202929.1|203081.5|202931.5|203074.5|202924.5|20
1632910470000|2021-09-29 10:14:30|203079.3|202929.3|203075.7|202925.7|203079.9|202929.9|203075.6|202925.6|24
1632909320000|2021-09-29 09:55:20|203091.4|202941.4|203092|202942|203094.1|202944.1|203090.6|202940.6|23
1632910480000|2021-09-29 10:14:40|203075.9|202925.9|203075.4|202925.4|203077|202927|203075.4|202925.4|18
1632910490000|2021-09-29 10:14:50|203075.7|202925.7|203081|202931|203081|202931|203074.9|202924.9|26
1632910500000|2021-09-29 10:15:00|203076.7|202926.7|203068|202918|203078.6|202928.6|203065.8|202915.8|28
1632910510000|2021-09-29 10:15:10|203067.7|202917.7|203071.2|202921.2|203071.6|202921.6|203065.7|202915.7|24
1632910520000|2021-09-29 10:15:20|203070.5|202920.5|203068.3|202918.3|203070.5|202920.5|203065.1|202915.1|25
1632909330000|2021-09-29 09:55:30|203092.6|202942.6|203091.1|202941.1|203092.6|202942.6|203088.2|202938.2|24
1632910530000|2021-09-29 10:15:30|203068.4|202918.4|203066.6|202916.6|203069.5|202919.5|203065.2|202915.2|33
1632910540000|2021-09-29 10:15:40|203064.9|202914.9|203068.3|202918.3|203068.3|202918.3|203060.2|202910.2|20
1632909340000|2021-09-29 09:55:40|203090.4|202940.4|203077|202927|203090.4|202940.4|203074.3|202924.3|29
1632910550000|2021-09-29 10:15:50|203066.6|202916.6|203027.5|202877.5|203066.7|202916.7|203025.2|202875.2|29
1632909350000|2021-09-29 09:55:50|203077.3|202927.3|203067.6|202917.6|203080.5|202930.5|203066.4|202916.4|22
1632910560000|2021-09-29 10:16:00|203029.9|202879.9|203036.8|202886.8|203039.3|202889.3|203029.9|202879.9|25
1632909360000|2021-09-29 09:56:00|203067|202917|203065.8|202915.8|203074.4|202924.4|203065.3|202915.3|23
1632910570000|2021-09-29 10:16:10|203037.8|202887.8|203041|202891|203045.3|202895.3|203036.4|202886.4|21
1632909370000|2021-09-29 09:56:10|203067.1|202917.1|203070.2|202920.2|203075.6|202925.6|203066.9|202916.9|29
1632910580000|2021-09-29 10:16:20|203041.3|202891.3|203043.1|202893.1|203047.2|202897.2|203038.8|202888.8|21
1632909380000|2021-09-29 09:56:20|203071.7|202921.7|203080.1|202930.1|203080.3|202930.3|203067.8|202917.8|37
1632910590000|2021-09-29 10:16:30|203042.8|202892.8|203039.9|202889.9|203043.3|202893.3|203037.9|202887.9|23
1632909390000|2021-09-29 09:56:30|203080.4|202930.4|203067.9|202917.9|203080.4|202930.4|203062.5|202912.5|37
1632910600000|2021-09-29 10:16:40|203038.8|202888.8|203039.4|202889.4|203040.2|202890.2|203036.1|202886.1|27
1632909400000|2021-09-29 09:56:40|203070.4|202920.4|203071.3|202921.3|203072.3|202922.3|203065.8|202915.8|24
1632910610000|2021-09-29 10:16:50|203039.1|202889.1|203037.5|202887.5|203039.7|202889.7|203034.8|202884.8|19
1632909410000|2021-09-29 09:56:50|203064.7|202914.7|203057.6|202907.6|203065.9|202915.9|203055|202905|32
1632910620000|2021-09-29 10:17:00|203037.1|202887.1|203032.9|202882.9|203039.5|202889.5|203021.5|202871.5|27
1632910630000|2021-09-29 10:17:10|203032.5|202882.5|203032.1|202882.1|203035.2|202885.2|203031.3|202881.3|24
1632909420000|2021-09-29 09:57:00|203056.3|202906.3|203057.3|202907.3|203058.9|202908.9|203054.5|202904.5|25
1632910640000|2021-09-29 10:17:20|203028.7|202878.7|203015|202865|203028.7|202878.7|203013|202863|34
1632909430000|2021-09-29 09:57:10|203057.4|202907.4|203056.9|202906.9|203058.4|202908.4|203051.1|202901.1|32
1632910650000|2021-09-29 10:17:30|203018.1|202868.1|203014.8|202864.8|203018.1|202868.1|203012.9|202862.9|24
1632909440000|2021-09-29 09:57:20|203057.1|202907.1|203055.1|202905.1|203057.3|202907.3|203053.3|202903.3|21
1632910660000|2021-09-29 10:17:40|203014.7|202864.7|203016.8|202866.8|203017|202867|203013.4|202863.4|17
1632909450000|2021-09-29 09:57:30|203054.6|202904.6|203056.5|202906.5|203056.9|202906.9|203054.1|202904.1|14
1632910670000|2021-09-29 10:17:50|203015.9|202865.9|203022.9|202872.9|203022.9|202872.9|203015.9|202865.9|16
1632909460000|2021-09-29 09:57:40|203056.2|202906.2|203056.6|202906.6|203057.4|202907.4|203056.2|202906.2|10
1632910680000|2021-09-29 10:18:00|203021.5|202871.5|203015.6|202865.6|203023.7|202873.7|203015|202865|32
1632910690000|2021-09-29 10:18:10|203015.4|202865.4|203007.2|202857.2|203019.3|202869.3|203006.2|202856.2|24
1632910700000|2021-09-29 10:18:20|203006.8|202856.8|203005.4|202855.4|203008.7|202858.7|203004.6|202854.6|17
1632910710000|2021-09-29 10:18:30|203005.6|202855.6|203007.1|202857.1|203008.4|202858.4|203003.6|202853.6|29
1632910720000|2021-09-29 10:18:40|203006.1|202856.1|203007.1|202857.1|203007.1|202857.1|203000.6|202850.6|20
1632910730000|2021-09-29 10:18:50|203006.9|202856.9|203009.8|202859.8|203011.3|202861.3|203003.3|202853.3|26
1632910740000|2021-09-29 10:19:00|203009.4|202859.4|203011.3|202861.3|203023.6|202873.6|203008.5|202858.5|31
1632910750000|2021-09-29 10:19:10|203011.2|202861.2|203010.4|202860.4|203011.9|202861.9|203008.2|202858.2|25
1632910760000|2021-09-29 10:19:20|203010.1|202860.1|203005.8|202855.8|203010.8|202909.8|202958.1|202854.1|20
1632910770000|2021-09-29 10:19:30|203007.3|202857.3|203003.1|202853.1|203011.1|202861.1|203002.5|202852.5|26
1632910780000|2021-09-29 10:19:40|203002.2|202852.2|203005.8|202855.8|203011.1|202861.1|203001.6|202851.6|27
1632910790000|2021-09-29 10:19:50|202957.7|202907.7|203010.8|202860.8|203011.5|202910.4|202956.1|202852.6|28
1632910800000|2021-09-29 10:20:00|203011.4|202861.4|203013.4|202863.4|203017|202867|203011.1|202861.1|15
1632909470000|2021-09-29 09:57:50|203056.3|202906.3|203056.1|202906.1|203057|202907|203054.5|202904.5|14
1632910810000|2021-09-29 10:20:10|203013.6|202863.6|203012.3|202862.3|203015|202865|203011.8|202861.8|25
1632910820000|2021-09-29 10:20:20|203036.1|202886.1|203041.5|202891.5|203044.5|202894.5|203036.1|202886.1|18
1632909480000|2021-09-29 09:58:00|203055.6|202905.6|203056.2|202906.2|203056.7|202906.7|203055.4|202905.4|17
1632910830000|2021-09-29 10:20:30|203042.3|202892.3|203043.9|202893.9|203067|202955.5|203004.6|202892.2|28
1632909490000|2021-09-29 09:58:10|203055.9|202905.9|203055.4|202905.4|203057|202907|203050.7|202900.7|19
1632910840000|2021-09-29 10:20:40|203048|202898|203054.7|202904.7|203055.1|202905.1|203048|202898|22
1632910850000|2021-09-29 10:20:50|203055.2|202905.2|203051.4|202901.4|203055.2|202905.2|203050.4|202900.4|19
1632910860000|2021-09-29 10:21:00|203051.6|202901.6|203031.8|202881.8|203053.5|202903.5|203031.8|202881.8|32
1632910870000|2021-09-29 10:21:10|203032.4|202882.4|203037.2|202887.2|203041.6|202891.6|203030.3|202880.3|31
1632910880000|2021-09-29 10:21:20|203031.8|202881.8|203045.8|202895.8|203045.8|202895.8|203030.2|202880.2|33
1632909500000|2021-09-29 09:58:20|203055|202905|203009.8|202859.8|203056.2|202906.2|203004|202854|25
1632910890000|2021-09-29 10:21:30|203044.8|202894.8|203039.4|202889.4|203044.8|202894.8|203039.3|202889.3|30
1632909510000|2021-09-29 09:58:30|203009.2|202859.2|203009.7|202859.7|203015.1|202865.1|203007.3|202857.3|22
1632910900000|2021-09-29 10:21:40|203039.3|202889.3|203052|202902|203052|202902|203039.3|202889.3|32
1632909520000|2021-09-29 09:58:40|203010.3|202860.3|203016.3|202866.3|203016.6|202866.6|203010.3|202860.3|26
1632910910000|2021-09-29 10:21:50|203051.5|202901.5|203053.5|202903.5|203057.2|202907.2|203048.6|202898.6|25
1632910920000|2021-09-29 10:22:00|203053.7|202903.7|203050.5|202900.5|203055.1|202905.1|203048.6|202898.6|23
1632910930000|2021-09-29 10:22:10|203049|202899|203051.5|202901.5|203052.4|202902.4|203049|202899|21
1632909530000|2021-09-29 09:58:50|203015.1|202865.1|203015.3|202865.3|203015.6|202865.6|203014.1|202864.1|8
1632910940000|2021-09-29 10:22:20|203052.4|202902.4|203072.5|202922.5|203077.4|202927.4|203051.6|202901.6|21
1632910950000|2021-09-29 10:22:30|203072.8|202922.8|203079.4|202929.4|203080.5|202930.5|203072.8|202922.8|32
1632909540000|2021-09-29 09:59:00|203016|202866|203004.7|202854.7|203016|202866|203003|202853|20
1632910960000|2021-09-29 10:22:40|203077.3|202927.3|203078.2|202928.2|203081|202931|203074.4|202924.4|29
1632910970000|2021-09-29 10:22:50|203079.6|202929.6|203073|202923|203079.6|202929.6|203070.9|202920.9|29
1632910980000|2021-09-29 10:23:00|203072.8|202922.8|203066.2|202916.2|203072.8|202969.7|203017.6|202910.8|32
1632910990000|2021-09-29 10:23:10|203066.7|202916.7|203076.3|202926.3|203078.9|202928.9|203066.2|202916.2|32
1632911000000|2021-09-29 10:23:20|203075.5|202925.5|203075.5|202925.5|203078.4|202928.4|203070.7|202920.7|28
1632911010000|2021-09-29 10:23:30|203075.4|202925.4|203074.7|202924.7|203080.9|202930.9|203074.4|202924.4|25
1632909550000|2021-09-29 09:59:10|203006.3|202856.3|203011.7|202861.7|203013.5|202863.5|203004.4|202854.4|29
1632911020000|2021-09-29 10:23:40|203075.2|202925.2|203075.1|202925.1|203077.8|202927.8|203073.8|202923.8|25
1632911030000|2021-09-29 10:23:50|203075.7|202925.7|203073.7|202923.7|203076|202926|203072.8|202922.8|23
1632909560000|2021-09-29 09:59:20|203012.6|202862.6|203011.4|202861.4|203012.6|202862.6|203009.8|202859.8|12
1632911040000|2021-09-29 10:24:00|203074.6|202924.6|203076.2|202926.2|203077.7|202927.7|203073.7|202923.7|25
1632911050000|2021-09-29 10:24:10|203076.1|202926.1|203075.3|202925.3|203077|202927|203070.6|202920.6|30
1632909570000|2021-09-29 09:59:30|203011.7|202861.7|203022.6|202872.6|203024.2|202874.2|203011.7|202861.7|27
1632911060000|2021-09-29 10:24:20|203075.2|202925.2|203069|202919|203077|202927|203068.7|202918.7|26
1632909580000|2021-09-29 09:59:40|203022.1|202872.1|203023.4|202873.4|203024.3|202874.3|203019.8|202869.8|29
1632911070000|2021-09-29 10:24:30|203067.2|202917.2|203073.8|202923.8|203079.7|202929.7|203066.7|202916.7|29
1632909590000|2021-09-29 09:59:50|203023.5|202873.5|203025.7|202875.7|203027.1|202877.1|203023.5|202873.5|18
1632911080000|2021-09-29 10:24:40|203072.9|202922.9|203079|202929|203083.5|202933.5|203072.8|202922.8|26
1632909600000|2021-09-29 10:00:00|203027.3|202877.3|203009.9|202859.9|203027.5|202877.5|203002.1|202852.1|28
1632911090000|2021-09-29 10:24:50|203080.6|202930.6|203078.1|202928.1|203080.6|202930.6|203074.5|202924.5|26
1632909610000|2021-09-29 10:00:10|203010.2|202860.2|203017.6|202867.6|203018.7|202868.7|203007|202857|28
1632911100000|2021-09-29 10:25:00|203078|202928|203078|202928|203078.2|202928.2|203073.7|202923.7|23
1632909620000|2021-09-29 10:00:20|203021.3|202871.3|203008.5|202858.5|203021.9|202871.9|203006.6|202856.6|24
1632911110000|2021-09-29 10:25:10|203077.4|202927.4|203073.4|202923.4|203078|202928|203070|202920|29
1632909630000|2021-09-29 10:00:30|203010.3|202860.3|203006.6|202856.6|203010.8|202860.8|203006.6|202856.6|20
1632911120000|2021-09-29 10:25:20|203074.1|202924.1|203073.8|202923.8|203076.7|202926.7|203072|202922|25
1632909640000|2021-09-29 10:00:40|203009.2|202859.2|203002.3|202852.3|203009.2|202859.2|202996.5|202846.5|32
1632911130000|2021-09-29 10:25:30|203074.5|202924.5|203067.3|202917.3|203082.9|202932.9|203066.5|202916.5|26
1632909650000|2021-09-29 10:00:50|203001.9|202851.9|202998.7|202848.7|203004.3|202854.3|202997.8|202847.8|25
1632911140000|2021-09-29 10:25:40|203068.1|202918.1|203068.6|202918.6|203072|202922|203067.3|202917.3|29
1632909660000|2021-09-29 10:01:00|202998.2|202848.2|202999.5|202849.5|203001.3|202851.3|202998.2|202848.2|24
1632911150000|2021-09-29 10:25:50|203068.9|202918.9|203072.5|202922.5|203072.5|202922.5|203066.5|202916.5|20
1632909670000|2021-09-29 10:01:10|203001.2|202851.2|202997.8|202847.8|203004.9|202854.9|202997.5|202847.5|27
1632911160000|2021-09-29 10:26:00|203070.7|202920.7|203072.6|202922.6|203073.1|202923.1|203070.2|202920.2|21
1632909680000|2021-09-29 10:01:20|202998.1|202848.1|202998.4|202848.4|202999.6|202849.6|202997.8|202847.8|23
1632911170000|2021-09-29 10:26:10|203072.8|202922.8|203070.6|202920.6|203073|202923|203067.6|202917.6|22
1632911180000|2021-09-29 10:26:20|203069.1|202919.1|203070.4|202920.4|203073.4|202923.4|203067.8|202917.8|19
1632909690000|2021-09-29 10:01:30|203000.2|202850.2|202998.6|202848.6|203001.3|202851.3|202992.5|202842.5|31
1632911190000|2021-09-29 10:26:30|203070.7|202920.7|203052|202902|203070.7|202952.1|203002.1|202895.1|33
1632911200000|2021-09-29 10:26:40|203052.5|202902.5|203054.1|202904.1|203054.1|202904.1|203046.5|202896.5|20
1632911210000|2021-09-29 10:26:50|203054.8|202904.8|203062.2|202912.2|203065.5|202915.5|203049.2|202899.2|26
1632911220000|2021-09-29 10:27:00|203062.1|202912.1|203061.9|202911.9|203062.3|202912.3|203060.3|202910.3|19
1632909700000|2021-09-29 10:01:40|202997.8|202847.8|202996|202846|202999.6|202849.6|202992.7|202842.7|29
1632911230000|2021-09-29 10:27:10|203062|202912|203059.4|202909.4|203062.2|202912.2|203050.9|202900.9|26
1632911240000|2021-09-29 10:27:20|203057.2|202907.2|203046.3|202896.3|203062.1|202912.1|203045.6|202895.6|22
1632909710000|2021-09-29 10:01:50|202999.2|202849.2|202993.8|202843.8|202999.2|202849.2|202993.7|202843.7|22
1632911250000|2021-09-29 10:27:30|203046|202896|203052.4|202902.4|203053|202903|203045.9|202895.9|24
1632909720000|2021-09-29 10:02:00|202993.7|202843.7|202993.4|202843.4|202995.4|202845.4|202987.8|202837.8|26
1632911260000|2021-09-29 10:27:40|203050.7|202900.7|203045.1|202895.1|203050.7|202900.7|203043.7|202893.7|29
1632909730000|2021-09-29 10:02:10|202993.5|202843.5|202989.4|202839.4|202994.9|202844.9|202988.4|202838.4|19
1632911270000|2021-09-29 10:27:50|203046.7|202896.7|203048.5|202898.5|203050|202900|203043.4|202893.4|26
1632909740000|2021-09-29 10:02:20|202989.2|202839.2|202991.3|202841.3|202991.8|202841.8|202987.3|202837.3|19
1632911280000|2021-09-29 10:28:00|203048.7|202898.7|203054.1|202904.1|203056.4|202906.4|203048.5|202898.5|22
1632909750000|2021-09-29 10:02:30|202992.3|202842.3|202979.5|202829.5|202992.9|202842.9|202976.1|202826.1|26
1632911290000|2021-09-29 10:28:10|203055.3|202905.3|203052.4|202902.4|203055.3|202905.3|203048.8|202898.8|16
1632911300000|2021-09-29 10:28:20|203051.9|202901.9|203048.9|202898.9|203052|202902|203048.9|202898.9|22
1632909760000|2021-09-29 10:02:40|202979.4|202829.4|202980.8|202830.8|202981.6|202831.6|202978.3|202828.3|26
1632911310000|2021-09-29 10:28:30|203049.8|202899.8|203048|202898|203051.3|202901.3|203047.2|202897.2|17
1632909770000|2021-09-29 10:02:50|202981.1|202831.1|202979.9|202829.9|202983.6|202833.6|202977.2|202827.2|27
1632911320000|2021-09-29 10:28:40|203048.3|202898.3|203048|202898|203051.7|202901.7|203042.4|202892.4|25
1632909780000|2021-09-29 10:03:00|202980.7|202830.7|202986.9|202836.9|202990.5|202840.5|202977.7|202827.7|25
1632911330000|2021-09-29 10:28:50|203047.4|202897.4|203048.8|202898.8|203050|202900|203046.5|202896.5|17
1632909790000|2021-09-29 10:03:10|202988|202838|202988.6|202838.6|202994.4|202844.4|202988|202838|23
1632911340000|2021-09-29 10:29:00|203048.5|202898.5|203048.5|202898.5|203049.9|202899.9|203048.1|202898.1|23
1632909800000|2021-09-29 10:03:20|202988|202838|202983.1|202833.1|202990|202840|202983.1|202833.1|15
1632911350000|2021-09-29 10:29:10|203049.1|202899.1|203047.1|202897.1|203051|202901|203047.1|202897.1|22
1632909810000|2021-09-29 10:03:30|202985.2|202835.2|202988.2|202838.2|202988.2|202838.2|202981.8|202831.8|28
1632911360000|2021-09-29 10:29:20|203047.2|202897.2|203045.7|202895.7|203047.9|202897.9|203045.1|202895.1|18
1632909820000|2021-09-29 10:03:40|202988|202838|202991.5|202841.5|202991.7|202841.7|202984.8|202834.8|20
1632911370000|2021-09-29 10:29:30|203045.4|202895.4|203048.2|202898.2|203048.9|202898.9|203045.2|202895.2|21
1632909830000|2021-09-29 10:03:50|202993.7|202843.7|202996.4|202846.4|202996.6|202846.6|202993.6|202843.6|17
1632911380000|2021-09-29 10:29:40|203047.3|202897.3|203049.7|202899.7|203050.4|202900.4|203046.9|202896.9|22
1632909840000|2021-09-29 10:04:00|202996.6|202846.6|202993.2|202843.2|202998.1|202848.1|202990.8|202840.8|25
1632911390000|2021-09-29 10:29:50|203048.7|202898.7|203047.2|202897.2|203049.7|202899.7|203045.7|202895.7|29
1632909850000|2021-09-29 10:04:10|202992.9|202842.9|202997.3|202847.3|203000.3|202850.3|202992.9|202842.9|23
1632911400000|2021-09-29 10:30:00|203046.8|202896.8|203050.1|202900.1|203052.6|202902.6|203046.8|202896.8|26
1632909860000|2021-09-29 10:04:20|202997.4|202847.4|202996.9|202846.9|202999.6|202849.6|202996.8|202846.8|17
1632911410000|2021-09-29 10:30:10|203049.9|202899.9|203047.8|202897.8|203050.4|202900.4|203047.4|202897.4|16
1632909870000|2021-09-29 10:04:30|202996.8|202846.8|203015.8|202865.8|203016.9|202866.9|202996.8|202846.8|14
1632911420000|2021-09-29 10:30:20|203047.9|202897.9|203050.5|202900.5|203051.5|202954.4|203003.1|202897.4|21
1632909880000|2021-09-29 10:04:40|203019.2|202869.2|203017.1|202867.1|203019.4|202869.4|203014.3|202864.3|22
1632911430000|2021-09-29 10:30:30|203051.2|202901.2|203048.9|202898.9|203053.1|202903.1|203048.6|202898.6|16
1632909890000|2021-09-29 10:04:50|203019.1|202869.1|203034.4|202884.4|203035.6|202935.2|202985.2|202869.1|30
1632911440000|2021-09-29 10:30:40|203048.7|202898.7|203041.3|202891.3|203051.6|202945.2|202995.2|202889.1|23
1632909900000|2021-09-29 10:05:00|203034.5|202884.5|203029.6|202879.6|203034.9|202884.9|203027.7|202877.7|36
1632911450000|2021-09-29 10:30:50|203041.2|202891.2|203043.6|202893.6|203044.7|202894.7|203040.3|202890.3|21
1632909910000|2021-09-29 10:05:10|203027.8|202877.8|203039.9|202889.9|203047.6|202897.6|203027.8|202877.8|28
1632911460000|2021-09-29 10:31:00|203044|202894|203042.4|202892.4|203046|202896|203041.4|202891.4|25
1632911470000|2021-09-29 10:31:10|203042.5|202892.5|203049.6|202899.6|203051.8|202901.8|203040|202890|31
1632909920000|2021-09-29 10:05:20|203038.4|202888.4|203045.6|202895.6|203048.1|202898.1|203036.9|202886.9|32
1632911480000|2021-09-29 10:31:20|203049.5|202899.5|203055.9|202905.9|203056.5|202957.8|203007.3|202895.7|26
1632909930000|2021-09-29 10:05:30|203044.6|202894.6|203060.6|202910.6|203063.5|202913.5|203039.3|202889.3|32
1632911490000|2021-09-29 10:31:30|203054.3|202904.3|203052.3|202902.3|203054.3|202904.3|203048.4|202898.4|22
1632911500000|2021-09-29 10:31:40|203049.8|202899.8|203053.3|202903.3|203054.5|202904.5|203048.3|202898.3|24
1632911510000|2021-09-29 10:31:50|203052.9|202902.9|203051|202901|203054.9|202904.9|203049.5|202899.5|22
1632909940000|2021-09-29 10:05:40|203060.5|202910.5|203058.4|202908.4|203061.8|202911.8|203058.4|202908.4|17
1632911520000|2021-09-29 10:32:00|203050.7|202900.7|203042.3|202892.3|203050.7|202900.7|203042.3|202892.3|23
1632909950000|2021-09-29 10:05:50|203058|202908|203053.9|202903.9|203058.2|202908.2|203052.6|202902.6|24
1632911530000|2021-09-29 10:32:10|203042.6|202892.6|203044.2|202894.2|203047.3|202897.3|203041.2|202891.2|28
1632909960000|2021-09-29 10:06:00|203050.4|202900.4|203053.9|202903.9|203055.8|202905.8|203049.1|202899.1|28
1632911540000|2021-09-29 10:32:20|203042.2|202892.2|203045.9|202895.9|203048.6|202898.6|203036|202886|21
1632911550000|2021-09-29 10:32:30|203052.9|202902.9|203057.9|202907.9|203057.9|202955.3|203005.3|202899|26
1632911560000|2021-09-29 10:32:40|203057.2|202907.2|203054.4|202904.4|203057.2|202907.2|203053.8|202903.8|21
1632909970000|2021-09-29 10:06:10|203052.8|202902.8|203050.1|202900.1|203052.9|202902.9|203047.8|202897.8|19
1632911570000|2021-09-29 10:32:50|203054.5|202904.5|203076|202926|203079.9|202929.9|203054.5|202904.5|30
1632909980000|2021-09-29 10:06:20|203050.4|202900.4|203055.6|202905.6|203055.7|202905.7|203047.9|202897.9|29
1632911580000|2021-09-29 10:33:00|203077.2|202927.2|203075.9|202925.9|203077.5|202927.5|203074.3|202924.3|29
1632911590000|2021-09-29 10:33:10|203075.7|202925.7|203078.1|202928.1|203080|202930|203074|202924|32
1632911600000|2021-09-29 10:33:20|203076.3|202926.3|203075|202925|203078.5|202928.5|203074.4|202924.4|24
1632911610000|2021-09-29 10:33:30|203075.5|202925.5|203074.1|202924.1|203079.8|202929.8|203074.1|202924.1|26
1632911620000|2021-09-29 10:33:40|203075.8|202925.8|203078|202928|203081.5|202931.5|203073.5|202923.5|27
1632911630000|2021-09-29 10:33:50|203080.7|202930.7|203082.8|202932.8|203083.6|202933.6|203079.2|202929.2|27
1632911640000|2021-09-29 10:34:00|203079.8|202929.8|203082.4|202932.4|203083.1|202933.1|203075.2|202925.2|35
1632909990000|2021-09-29 10:06:30|203055.4|202905.4|203055.2|202905.2|203056.6|202906.6|203053.1|202903.1|27
1632911650000|2021-09-29 10:34:10|203085.3|202935.3|203078.7|202928.7|203085.3|202935.3|203077.1|202927.1|23
1632911660000|2021-09-29 10:34:20|203078.1|202928.1|203073.5|202923.5|203079|202929|203071.9|202921.9|20
1632910000000|2021-09-29 10:06:40|203056.1|202906.1|203058.7|202908.7|203064.9|202914.9|203053.8|202903.8|24
1632911670000|2021-09-29 10:34:30|203072.9|202922.9|203076.9|202926.9|203077.1|202927.1|203071.6|202921.6|22
1632910010000|2021-09-29 10:06:50|203058.8|202908.8|203053|202903|203060.8|202910.8|203046.1|202896.1|29
1632911680000|2021-09-29 10:34:40|203076.6|202926.6|203076.5|202926.5|203078.8|202928.8|203076.5|202926.5|14
1632910020000|2021-09-29 10:07:00|203052.3|202902.3|203052.9|202902.9|203055.5|202905.5|203050|202900|27
1632911690000|2021-09-29 10:34:50|203076.9|202926.9|203103.4|202953.4|203112.7|202962.7|203076|202926|25
1632910030000|2021-09-29 10:07:10|203052.3|202902.3|203061.1|202911.1|203064.8|202914.8|203052.3|202902.3|29
1632911700000|2021-09-29 10:35:00|203102.6|202952.6|203112.4|202962.4|203113.3|202963.3|203102.6|202952.6|17
1632910040000|2021-09-29 10:07:20|203061.3|202911.3|203079.5|202929.5|203080.9|202930.9|203059.8|202909.8|27
1632911710000|2021-09-29 10:35:10|203111.7|202961.7|203130.6|202980.6|203135.1|202985.1|203106.8|202956.8|27
1632910050000|2021-09-29 10:07:30|203079.7|202929.7|203077.6|202927.6|203080.4|202930.4|203076.4|202926.4|21
1632911720000|2021-09-29 10:35:20|203131.5|202981.5|203131.5|202981.5|203131.5|202981.5|203129.1|202979.1|16
1632910060000|2021-09-29 10:07:40|203077.4|202927.4|203077.1|202927.1|203079.9|202929.9|203075.4|202925.4|17
1632911730000|2021-09-29 10:35:30|203131.4|202981.4|203128.8|202978.8|203131.8|202981.8|203127.5|202977.5|15
1632910070000|2021-09-29 10:07:50|203077.8|202927.8|203075.6|202925.6|203078.1|202928.1|203072|202922|24
1632911740000|2021-09-29 10:35:40|203129.3|202979.3|203125.8|202975.8|203134.6|202984.6|203125.8|202975.8|21
1632910080000|2021-09-29 10:08:00|203075.4|202925.4|203077.1|202927.1|203078.3|202928.3|203074.8|202924.8|15
1632911750000|2021-09-29 10:35:50|203127.8|202977.8|203134.5|202984.5|203135.2|202985.2|203127.8|202977.8|19
1632910090000|2021-09-29 10:08:10|203079.4|202929.4|203075.5|202925.5|203080.1|202930.1|203075.5|202925.5|24
1632911760000|2021-09-29 10:36:00|203134.2|202984.2|203135|202985|203136.3|202986.3|203134.1|202984.1|12
1632910100000|2021-09-29 10:08:20|203076.6|202926.6|203087.5|202937.5|203091.9|202941.9|203076.4|202926.4|20
1632911770000|2021-09-29 10:36:10|203135.4|202985.4|203137.8|202987.8|203139.5|202989.5|203135.4|202985.4|14
1632910110000|2021-09-29 10:08:30|203088.8|202938.8|203085.8|202935.8|203091.2|202941.2|203084.8|202934.8|22
1632911780000|2021-09-29 10:36:20|203138|202988|203134.3|202984.3|203138.5|202988.5|203133.5|202983.5|12
1632910120000|2021-09-29 10:08:40|203085.7|202935.7|203083.1|202933.1|203085.7|202935.7|203080.4|202930.4|21
1632911790000|2021-09-29 10:36:30|203134.1|202984.1|203140.4|202990.4|203142.9|202992.9|203133.7|202983.7|23
1632910130000|2021-09-29 10:08:50|203083|202933|203080.6|202930.6|203083|202933|203078.6|202928.6|17
1632911800000|2021-09-29 10:36:40|203140.1|202990.1|203139.4|202989.4|203141.4|202991.4|203137.2|202987.2|21
1632910140000|2021-09-29 10:09:00|203080.2|202930.2|203081.3|202931.3|203085.4|202935.4|203080.2|202930.2|17
1632911810000|2021-09-29 10:36:50|203140.6|202990.6|203134.3|202984.3|203140.7|202990.7|203134.3|202984.3|19
1632910150000|2021-09-29 10:09:10|203081.5|202931.5|203082.4|202932.4|203083.1|202933.1|203075.9|202925.9|19
1632911820000|2021-09-29 10:37:00|203136.9|202986.9|203136.4|202986.4|203140.3|202990.3|203134.7|202984.7|28
1632910160000|2021-09-29 10:09:20|203081.3|202931.3|203077.8|202927.8|203081.3|202931.3|203077.8|202927.8|25
1632911830000|2021-09-29 10:37:10|203137.2|202987.2|203141.8|202991.8|203141.8|202991.8|203134.9|202984.9|20
1632910170000|2021-09-29 10:09:30|203078|202928|203082.9|202932.9|203082.9|202932.9|203077.4|202927.4|20
1632911840000|2021-09-29 10:37:20|203141.7|202991.7|203141.4|202991.4|203141.8|202991.8|203137.6|202987.6|26
1632910180000|2021-09-29 10:09:40|203082.3|202932.3|203087.8|202937.8|203087.8|202937.8|203078.4|202928.4|26
1632911850000|2021-09-29 10:37:30|203141.6|202991.6|203156.4|203006.4|203158.6|203008.6|203141.6|202991.6|24
1632911860000|2021-09-29 10:37:40|203156.8|203006.8|203164.4|203014.4|203166.5|203016.5|203155.6|203005.6|20
1632910190000|2021-09-29 10:09:50|203084.5|202934.5|203088.1|202938.1|203088.2|202938.2|203082.7|202932.7|28
1632911870000|2021-09-29 10:37:50|203165.1|203015.1|203158.9|203008.9|203165.1|203015.1|203158.3|203008.3|20
1632910200000|2021-09-29 10:10:00|203088.2|202938.2|203081|202931|203088.2|202938.2|203080.8|202930.8|21
1632911880000|2021-09-29 10:38:00|203159.3|203009.3|203160.4|203010.4|203163.1|203013.1|203155.9|203005.9|20
1632910210000|2021-09-29 10:10:10|203082.3|202932.3|203079.5|202929.5|203082.3|202932.3|203078.1|202928.1|22
1632911890000|2021-09-29 10:38:10|203158.4|203008.4|203155.4|203005.4|203165.7|203015.7|203155.2|203005.2|23
1632911900000|2021-09-29 10:38:20|203156|203006|203155.9|203005.9|203158.2|203008.2|203148.5|202998.5|28
1632910220000|2021-09-29 10:10:20|203078.4|202928.4|203075.1|202925.1|203078.7|202928.7|203075.1|202925.1|18
1632911910000|2021-09-29 10:38:30|203157.6|203007.6|203152.9|203002.9|203158.4|203008.4|203152.9|203002.9|27
1632911920000|2021-09-29 10:38:40|203152.7|203002.7|203153.5|203003.5|203156|203006|203151.9|203001.9|23
1632910230000|2021-09-29 10:10:30|203074.9|202924.9|203081.9|202931.9|203082.8|202932.8|203074.9|202924.9|25
1632911930000|2021-09-29 10:38:50|203153.1|203003.1|203168.8|203018.8|203172|203022|203153|203003|30
1632910240000|2021-09-29 10:10:40|203076.4|202926.4|203057.9|202907.9|203076.4|202926.4|203033.7|202883.7|37
1632911940000|2021-09-29 10:39:00|203169|203019|203164.4|203014.4|203169|203019|203161.5|203011.5|31
1632911950000|2021-09-29 10:39:10|203164.3|203014.3|203165.5|203015.5|203168.2|203018.2|203163.6|203013.6|19
1632910250000|2021-09-29 10:10:50|203057.8|202907.8|203073.4|202923.4|203079.2|202929.2|203057.3|202907.3|32
1632911960000|2021-09-29 10:39:20|203165.2|203015.2|203162.2|203012.2|203166.5|203016.5|203162.2|203012.2|31
1632910260000|2021-09-29 10:11:00|203074.3|202924.3|203062.1|202912.1|203074.9|202924.9|203062.1|202912.1|28
1632911970000|2021-09-29 10:39:30|203162.5|203012.5|203162.4|203012.4|203163.9|203013.9|203159.3|203009.3|29
1632910270000|2021-09-29 10:11:10|203062.3|202912.3|203058.6|202908.6|203063.2|202913.2|203057.6|202907.6|28
1632911980000|2021-09-29 10:39:40|203162.2|203012.2|203174.7|203024.7|203174.7|203024.7|203160.9|203010.9|21
1632910280000|2021-09-29 10:11:20|203058.3|202908.3|203064.1|202914.1|203066.9|202916.9|203058.3|202908.3|25
1632911990000|2021-09-29 10:39:50|203184.7|203034.7|203201.9|203051.9|203210.6|203060.6|203184.7|203034.7|28
1632912000000|2021-09-29 10:40:00|203204.5|203054.5|203197.9|203047.9|203206.4|203056.4|203192.2|203042.2|28
1632910290000|2021-09-29 10:11:30|203064.3|202914.3|203067.8|202917.8|203067.8|202917.8|203064|202914|14
1632912010000|2021-09-29 10:40:10|203196.2|203046.2|203205.6|203055.6|203205.6|203055.6|203194.9|203044.9|17
1632912020000|2021-09-29 10:40:20|203201.7|203051.7|203201.3|203051.3|203216.4|203066.4|203195.2|203045.2|27
1632912030000|2021-09-29 10:40:30|203200.4|203050.4|203198.5|203048.5|203202.5|203052.5|203198.2|203048.2|17
1632912040000|2021-09-29 10:40:40|203199.6|203049.6|203203.6|203053.6|203207.9|203057.9|203197.6|203047.6|26
1632912050000|2021-09-29 10:40:50|203202.5|203052.5|203202.7|203052.7|203205.7|203055.7|203202.4|203052.4|25
1632912060000|2021-09-29 10:41:00|203202.8|203052.8|203236.6|203086.6|203239.9|203089.9|203202.7|203052.7|27
1632912070000|2021-09-29 10:41:10|203237.1|203087.1|203238.3|203088.3|203238.3|203088.3|203233.5|203083.5|21
1632912080000|2021-09-29 10:41:20|203238.1|203088.1|203240.4|203090.4|203249|203099|203236.2|203086.2|27
1632912090000|2021-09-29 10:41:30|203240.5|203090.5|203230.7|203080.7|203240.5|203090.5|203230.7|203080.7|21
1632912100000|2021-09-29 10:41:40|203233.2|203083.2|203237.6|203087.6|203238.5|203088.5|203231.7|203081.7|28
1632912110000|2021-09-29 10:41:50|203240.1|203090.1|203250.5|203100.5|203252.1|203102.1|203239.5|203089.5|23
1632912120000|2021-09-29 10:42:00|203249.7|203099.7|203246.1|203096.1|203250.4|203100.4|203244.7|203094.7|25
1632912130000|2021-09-29 10:42:10|203246.9|203096.9|203246.1|203096.1|203247.1|203097.1|203245.1|203095.1|21
1632912140000|2021-09-29 10:42:20|203245.8|203095.8|203246.8|203096.8|203248.5|203098.5|203245.5|203095.5|15
1632912150000|2021-09-29 10:42:30|203246.6|203096.6|203239.9|203089.9|203247|203097|203239.9|203089.9|22
1632912160000|2021-09-29 10:42:40|203234.8|203084.8|203258.6|203108.6|203265.3|203115.3|203232.1|203082.1|23
1632912170000|2021-09-29 10:42:50|203261.3|203111.3|203261.7|203111.7|203264.5|203114.5|203260.3|203110.3|19
1632910300000|2021-09-29 10:11:40|203070.8|202920.8|203071|202921|203071.7|202921.7|203064.9|202914.9|29
1632912180000|2021-09-29 10:43:00|203261.5|203111.5|203281.6|203131.6|203290.7|203140.7|203260.3|203110.3|27
1632912190000|2021-09-29 10:43:10|203282.6|203132.6|203262.5|203112.5|203286.6|203136.6|203260.8|203110.8|25
1632910310000|2021-09-29 10:11:50|203068.5|202918.5|203076.5|202926.5|203079.7|202929.7|203068.5|202918.5|28
1632912200000|2021-09-29 10:43:20|203268|203118|203285.1|203135.1|203285.1|203135.1|203260|203110|19
1632910320000|2021-09-29 10:12:00|203076.8|202926.8|203074.3|202924.3|203076.8|202926.8|203074.3|202924.3|19
1632912210000|2021-09-29 10:43:30|203287|203137|203286.6|203136.6|203294|203144|203284.8|203134.8|27
1632910330000|2021-09-29 10:12:10|203075.1|202925.1|203078.2|202928.2|203078.7|202928.7|203075.1|202925.1|19
1632912220000|2021-09-29 10:43:40|203286.7|203136.7|203282|203132|203288.2|203138.2|203280.7|203130.7|20
1632910340000|2021-09-29 10:12:20|203077.5|202927.5|203077.8|202927.8|203078.4|202928.4|203064.1|202914.1|30
1632912230000|2021-09-29 10:43:50|203283.2|203133.2|203266.2|203116.2|203283.2|203133.2|203265.8|203115.8|25
1632910350000|2021-09-29 10:12:30|203077.1|202927.1|203076|202926|203080.2|202930.2|203076|202926|26
1632912240000|2021-09-29 10:44:00|203267.8|203117.8|203251.9|203101.9|203267.8|203117.8|203251.9|203101.9|28
1632910360000|2021-09-29 10:12:40|203076.1|202926.1|203076.8|202926.8|203078.8|202928.8|203074|202924|19
1632912250000|2021-09-29 10:44:10|203251|203101|203261.3|203111.3|203263.5|203113.5|203251|203101|21
1632910370000|2021-09-29 10:12:50|203077|202927|203078.2|202928.2|203080.7|202930.7|203075.7|202925.7|21
1632912260000|2021-09-29 10:44:20|203261.9|203111.9|203264|203114|203265.1|203115.1|203261.9|203111.9|20
1632910380000|2021-09-29 10:13:00|203079.2|202929.2|203079.6|202929.6|203081.4|202931.4|203074.7|202924.7|19
1632912270000|2021-09-29 10:44:30|203264.4|203114.4|203263.6|203113.6|203264.7|203114.7|203262.7|203112.7|18
1632910390000|2021-09-29 10:13:10|203080.5|202930.5|203079.7|202929.7|203083.9|202933.9|203070.4|202920.4|30
1632912280000|2021-09-29 10:44:40|203263.9|203113.9|203255.9|203105.9|203263.9|203113.9|203255.9|203105.9|12
1632912290000|2021-09-29 10:44:50|203260|203110|203255.2|203105.2|203260|203110|203253.9|203103.9|21
1632910400000|2021-09-29 10:13:20|203080.5|202930.5|203079.8|202929.8|203082.1|202932.1|203076.7|202926.7|30
1632912300000|2021-09-29 10:45:00|203255.6|203105.6|203254.8|203104.8|203256.6|203106.6|203253.4|203103.4|17
1632912310000|2021-09-29 10:45:10|203254.2|203104.2|203256.9|203106.9|203258|203108|203253.4|203103.4|20
1632912320000|2021-09-29 10:45:20|203257.3|203107.3|203257.7|203107.7|203262.5|203112.5|203256.8|203106.8|18
1632912330000|2021-09-29 10:45:30|203258.6|203108.6|203283.3|203133.3|203286.5|203136.5|203257.6|203107.6|25
1632912340000|2021-09-29 10:45:40|203282.1|203132.1|203272.1|203122.1|203282.1|203132.1|203268.8|203118.8|25
1632910410000|2021-09-29 10:13:30|203078.8|202928.8|203080.6|202930.6|203080.6|202930.6|203077.6|202927.6|16
1632912350000|2021-09-29 10:45:50|203271.2|203121.2|203290.5|203140.5|203291.6|203141.6|203268.1|203118.1|30
1632912360000|2021-09-29 10:46:00|203291.5|203141.5|203297.8|203147.8|203301.6|203151.6|203288.4|203138.4|28
1632910420000|2021-09-29 10:13:40|203080.9|202930.9|203082.2|202932.2|203084.6|202934.6|203078.3|202928.3|24
1632912370000|2021-09-29 10:46:10|203298|203148|203296.2|203146.2|203300|203150|203295|203145|21
1632910430000|2021-09-29 10:13:50|203082.1|202932.1|203080.8|202930.8|203085.7|202935.7|203078.2|202928.2|21
1632912380000|2021-09-29 10:46:20|203297.2|203147.2|203273.4|203123.4|203297.3|203147.3|203273.3|203123.3|24
1632912390000|2021-09-29 10:46:30|203272.7|203122.7|203256.4|203106.4|203291|203141|203245.9|203095.9|33
1632912400000|2021-09-29 10:46:40|203254.4|203104.4|203259|203109|203262.5|203112.5|203254.4|203104.4|23
1632912410000|2021-09-29 10:46:50|203258.7|203108.7|203258.1|203108.1|203261.1|203111.1|203258.1|203108.1|18
1632910440000|2021-09-29 10:14:00|203080.4|202930.4|203079.1|202929.1|203081.1|202931.1|203078.3|202928.3|17
1632912420000|2021-09-29 10:47:00|203257.4|203107.4|203258.4|203108.4|203265|203115|203256.8|203106.8|19
1632910450000|2021-09-29 10:14:10|203079.8|202929.8|203076.5|202926.5|203082.1|202932.1|203074.4|202924.4|23
1632912430000|2021-09-29 10:47:10|203258.2|203108.2|203259.9|203109.9|203261.6|203111.6|203256.6|203106.6|14
1632910460000|2021-09-29 10:14:20|203074.5|202924.5|203079.1|202929.1|203081.5|202931.5|203074.5|202924.5|20
1632912440000|2021-09-29 10:47:20|203259.8|203109.8|203253.7|203103.7|203261.1|203111.1|203251.7|203101.7|19
1632910470000|2021-09-29 10:14:30|203079.3|202929.3|203075.7|202925.7|203079.9|202929.9|203075.6|202925.6|24
1632912450000|2021-09-29 10:47:30|203255.7|203105.7|203257|203107|203259.6|203109.6|203254.9|203104.9|19
1632912460000|2021-09-29 10:47:40|203256.6|203106.6|203257.7|203107.7|203259.8|203109.8|203254.6|203104.6|20
1632912470000|2021-09-29 10:47:50|203257.9|203107.9|203261.8|203111.8|203270.6|203120.6|203257.9|203107.9|28
1632912480000|2021-09-29 10:48:00|203261.6|203111.6|203264.9|203114.9|203265.9|203115.9|203261|203111|20
1632910480000|2021-09-29 10:14:40|203075.9|202925.9|203075.4|202925.4|203077|202927|203075.4|202925.4|18
1632912490000|2021-09-29 10:48:10|203264.8|203114.8|203276.1|203126.1|203278.6|203128.6|203264.4|203114.4|25
1632912500000|2021-09-29 10:48:20|203277.6|203127.6|203299.1|203149.1|203305|203155|203272.6|203122.6|31
1632910490000|2021-09-29 10:14:50|203075.7|202925.7|203081|202931|203081|202931|203074.9|202924.9|26
1632912510000|2021-09-29 10:48:30|203298.4|203148.4|203304.9|203154.9|203307|203157|203292.9|203142.9|21
1632910500000|2021-09-29 10:15:00|203076.7|202926.7|203068|202918|203078.6|202928.6|203065.8|202915.8|28
1632912520000|2021-09-29 10:48:40|203304|203154|203303.4|203153.4|203305.2|203155.2|203301.6|203151.6|22
1632910510000|2021-09-29 10:15:10|203067.7|202917.7|203071.2|202921.2|203071.6|202921.6|203065.7|202915.7|24
1632912530000|2021-09-29 10:48:50|203303.6|203153.6|203312.5|203162.5|203313.3|203163.3|203302.7|203152.7|28
1632910520000|2021-09-29 10:15:20|203070.5|202920.5|203068.3|202918.3|203070.5|202920.5|203065.1|202915.1|25
1632912540000|2021-09-29 10:49:00|203313.2|203163.2|203307|203157|203313.2|203163.2|203305.2|203155.2|19
1632910530000|2021-09-29 10:15:30|203068.4|202918.4|203066.6|202916.6|203069.5|202919.5|203065.2|202915.2|33
1632912550000|2021-09-29 10:49:10|203307.1|203157.1|203305|203155|203307.1|203157.1|203303.6|203153.6|21
1632912560000|2021-09-29 10:49:20|203304.4|203154.4|203302.7|203152.7|203308|203158|203302.7|203152.7|22
1632912570000|2021-09-29 10:49:30|203305.8|203155.8|203307.3|203157.3|203308.8|203158.8|203304.1|203154.1|17
1632912580000|2021-09-29 10:49:40|203308.1|203158.1|203306.2|203156.2|203308.1|203158.1|203304.8|203154.8|24
1632912590000|2021-09-29 10:49:50|203305.7|203155.7|203306.4|203156.4|203306.9|203156.9|203304.9|203154.9|16
1632910540000|2021-09-29 10:15:40|203064.9|202914.9|203068.3|202918.3|203068.3|202918.3|203060.2|202910.2|20
1632912600000|2021-09-29 10:50:00|203308.3|203158.3|203301.2|203151.2|203308.3|203158.3|203298.1|203148.1|19
1632910550000|2021-09-29 10:15:50|203066.6|202916.6|203027.5|202877.5|203066.7|202916.7|203025.2|202875.2|29
1632912610000|2021-09-29 10:50:10|203300.9|203150.9|203329.7|203179.7|203334.2|203230.1|203274.6|203150.9|27
1632912620000|2021-09-29 10:50:20|203330.4|203180.4|203322|203172|203335.3|203185.3|203321.1|203171.1|23
1632912630000|2021-09-29 10:50:30|203331.7|203181.7|203277.3|203227.3|203331.7|203228|203274.9|203176|27
1632912640000|2021-09-29 10:50:40|203304.4|203154.4|203324.3|203174.3|203325.1|203223.6|203256.3|203151.8|25
1632912650000|2021-09-29 10:50:50|203322.7|203172.7|203323.2|203173.2|203324.9|203174.9|203319.9|203169.9|24
1632910560000|2021-09-29 10:16:00|203029.9|202879.9|203036.8|202886.8|203039.3|202889.3|203029.9|202879.9|25
1632912660000|2021-09-29 10:51:00|203322.7|203172.7|203322.1|203172.1|203324.9|203174.9|203322.1|203172.1|21
1632910570000|2021-09-29 10:16:10|203037.8|202887.8|203041|202891|203045.3|202895.3|203036.4|202886.4|21
1632912670000|2021-09-29 10:51:10|203323.3|203173.3|203322.3|203172.3|203324|203174|203318.3|203168.3|27
1632912680000|2021-09-29 10:51:20|203321.9|203171.9|203330.8|203180.8|203335.5|203185.5|203313|203163|27
1632912690000|2021-09-29 10:51:30|203331.8|203181.8|203335.5|203185.5|203345|203195|203330.9|203180.9|20
1632910580000|2021-09-29 10:16:20|203041.3|202891.3|203043.1|202893.1|203047.2|202897.2|203038.8|202888.8|21
1632912700000|2021-09-29 10:51:40|203331.4|203181.4|203329.5|203179.5|203332|203182|203319.3|203169.3|31
1632910590000|2021-09-29 10:16:30|203042.8|202892.8|203039.9|202889.9|203043.3|202893.3|203037.9|202887.9|23
1632912710000|2021-09-29 10:51:50|203326.4|203176.4|203342.4|203192.4|203345.3|203195.3|203323.3|203173.3|29
1632910600000|2021-09-29 10:16:40|203038.8|202888.8|203039.4|202889.4|203040.2|202890.2|203036.1|202886.1|27
1632912720000|2021-09-29 10:52:00|203342.6|203192.6|203339.6|203189.6|203342.9|203192.9|203334.5|203184.5|14
1632910610000|2021-09-29 10:16:50|203039.1|202889.1|203037.5|202887.5|203039.7|202889.7|203034.8|202884.8|19
1632912730000|2021-09-29 10:52:10|203338.7|203188.7|203335.9|203185.9|203339.6|203189.6|203333.8|203183.8|24
1632910620000|2021-09-29 10:17:00|203037.1|202887.1|203032.9|202882.9|203039.5|202889.5|203021.5|202871.5|27
1632912740000|2021-09-29 10:52:20|203335.8|203185.8|203376.9|203226.9|203378.3|203228.3|203335.8|203185.8|24
1632910630000|2021-09-29 10:17:10|203032.5|202882.5|203032.1|202882.1|203035.2|202885.2|203031.3|202881.3|24
1632912750000|2021-09-29 10:52:30|203377.4|203227.4|203374.3|203224.3|203377.4|203227.4|203370.7|203220.7|23
1632910640000|2021-09-29 10:17:20|203028.7|202878.7|203015|202865|203028.7|202878.7|203013|202863|34
1632912760000|2021-09-29 10:52:40|203373.8|203223.8|203376.1|203226.1|203377.8|203227.8|203373.6|203223.6|23
1632910650000|2021-09-29 10:17:30|203018.1|202868.1|203014.8|202864.8|203018.1|202868.1|203012.9|202862.9|24
1632912770000|2021-09-29 10:52:50|203375.8|203225.8|203337.4|203187.4|203379.2|203229.2|203337.4|203187.4|26
1632910660000|2021-09-29 10:17:40|203014.7|202864.7|203016.8|202866.8|203017|202867|203013.4|202863.4|17
1632912780000|2021-09-29 10:53:00|203338.9|203188.9|203370.5|203220.5|203376.7|203226.7|203338.9|203188.9|30
1632910670000|2021-09-29 10:17:50|203015.9|202865.9|203022.9|202872.9|203022.9|202872.9|203015.9|202865.9|16
1632912790000|2021-09-29 10:53:10|203371.1|203221.1|203378.2|203228.2|203382.1|203232.1|203371.1|203221.1|19
1632910680000|2021-09-29 10:18:00|203021.5|202871.5|203015.6|202865.6|203023.7|202873.7|203015|202865|32
1632912800000|2021-09-29 10:53:20|203378.1|203228.1|203383.6|203233.6|203383.6|203233.6|203376.2|203226.2|19
1632910690000|2021-09-29 10:18:10|203015.4|202865.4|203007.2|202857.2|203019.3|202869.3|203006.2|202856.2|24
1632912810000|2021-09-29 10:53:30|203383.1|203233.1|203401.2|203251.2|203401.9|203251.9|203382.9|203232.9|18
1632910700000|2021-09-29 10:18:20|203006.8|202856.8|203005.4|202855.4|203008.7|202858.7|203004.6|202854.6|17
1632912820000|2021-09-29 10:53:40|203400.1|203250.1|203400.1|203250.1|203403.7|203253.7|203400.1|203250.1|27
1632910710000|2021-09-29 10:18:30|203005.6|202855.6|203007.1|202857.1|203008.4|202858.4|203003.6|202853.6|29
1632912830000|2021-09-29 10:53:50|203401.7|203251.7|203394.7|203244.7|203402.7|203252.7|203393.1|203243.1|28
1632910720000|2021-09-29 10:18:40|203006.1|202856.1|203007.1|202857.1|203007.1|202857.1|203000.6|202850.6|20
1632912840000|2021-09-29 10:54:00|203396.3|203246.3|203395.7|203245.7|203398.3|203248.3|203395.2|203245.2|27
1632910730000|2021-09-29 10:18:50|203006.9|202856.9|203009.8|202859.8|203011.3|202861.3|203003.3|202853.3|26
1632912850000|2021-09-29 10:54:10|203396.9|203246.9|203396.8|203246.8|203398.2|203248.2|203394.2|203244.2|19
1632912860000|2021-09-29 10:54:20|203396.9|203246.9|203390|203240|203397.1|203247.1|203390|203240|27
1632912870000|2021-09-29 10:54:30|203391.3|203241.3|203389.9|203239.9|203393|203243|203388.5|203238.5|23
1632912880000|2021-09-29 10:54:40|203390.2|203240.2|203389.7|203239.7|203392.4|203242.4|203388.6|203238.6|17
1632910740000|2021-09-29 10:19:00|203009.4|202859.4|203011.3|202861.3|203023.6|202873.6|203008.5|202858.5|31
1632912890000|2021-09-29 10:54:50|203389.8|203239.8|203389.3|203239.3|203392.9|203242.9|203387.6|203237.6|23
1632910750000|2021-09-29 10:19:10|203011.2|202861.2|203010.4|202860.4|203011.9|202861.9|203008.2|202858.2|25
1632912900000|2021-09-29 10:55:00|203389.2|203239.2|203388.9|203238.9|203391.3|203241.3|203385.2|203235.2|22
1632910760000|2021-09-29 10:19:20|203010.1|202860.1|203005.8|202855.8|203010.8|202909.8|202958.1|202854.1|20
1632912910000|2021-09-29 10:55:10|203388.6|203238.6|203386.8|203236.8|203390.4|203240.4|203386.8|203236.8|21
1632910770000|2021-09-29 10:19:30|203007.3|202857.3|203003.1|202853.1|203011.1|202861.1|203002.5|202852.5|26
1632912920000|2021-09-29 10:55:20|203386.3|203236.3|203385.8|203235.8|203387.2|203237.2|203383.1|203233.1|20
1632910780000|2021-09-29 10:19:40|203002.2|202852.2|203005.8|202855.8|203011.1|202861.1|203001.6|202851.6|27
1632912930000|2021-09-29 10:55:30|203386.5|203236.5|203380.6|203230.6|203386.5|203236.5|203370.2|203220.2|31
1632912940000|2021-09-29 10:55:40|203377.4|203227.4|203377|203227|203377.7|203227.7|203376.5|203226.5|15
1632912950000|2021-09-29 10:55:50|203376.3|203226.3|203378.1|203228.1|203378.3|203228.3|203373.7|203223.7|16
1632912960000|2021-09-29 10:56:00|203377.3|203227.3|203376.6|203226.6|203378.1|203228.1|203374.2|203224.2|21
1632910790000|2021-09-29 10:19:50|202957.7|202907.7|203010.8|202860.8|203011.5|202910.4|202956.1|202852.6|28
1632912970000|2021-09-29 10:56:10|203376.5|203226.5|203378|203228|203383.7|203233.7|203375|203225|26
1632912980000|2021-09-29 10:56:20|203374.1|203224.1|203372.7|203222.7|203378.1|203228.1|203372.2|203222.2|30
1632910800000|2021-09-29 10:20:00|203011.4|202861.4|203013.4|202863.4|203017|202867|203011.1|202861.1|15
1632912990000|2021-09-29 10:56:30|203373|203223|203376.9|203226.9|203379.6|203229.6|203372.6|203222.6|34
1632910810000|2021-09-29 10:20:10|203013.6|202863.6|203012.3|202862.3|203015|202865|203011.8|202861.8|25
1632913000000|2021-09-29 10:56:40|203379|203229|203375.3|203225.3|203382.9|203232.9|203375.3|203225.3|32
1632910820000|2021-09-29 10:20:20|203036.1|202886.1|203041.5|202891.5|203044.5|202894.5|203036.1|202886.1|18
1632913010000|2021-09-29 10:56:50|203331.7|203281.7|203385.9|203235.9|203387|203281.7|203331.7|203224.9|36
1632910830000|2021-09-29 10:20:30|203042.3|202892.3|203043.9|202893.9|203067|202955.5|203004.6|202892.2|28
1632913020000|2021-09-29 10:57:00|203386.7|203236.7|203386.1|203236.1|203389.2|203239.2|203383.8|203233.8|21
1632910840000|2021-09-29 10:20:40|203048|202898|203054.7|202904.7|203055.1|202905.1|203048|202898|22
1632913030000|2021-09-29 10:57:10|203391.4|203241.4|203387.8|203237.8|203392.3|203242.3|203386.4|203236.4|22
1632910850000|2021-09-29 10:20:50|203055.2|202905.2|203051.4|202901.4|203055.2|202905.2|203050.4|202900.4|19
1632913040000|2021-09-29 10:57:20|203386.1|203236.1|203387.4|203237.4|203391.1|203241.1|203386.1|203236.1|13
1632913050000|2021-09-29 10:57:30|203388.8|203238.8|203389.3|203239.3|203391.2|203241.2|203387.8|203237.8|7
1632913060000|2021-09-29 10:57:40|203388.7|203238.7|203384.9|203234.9|203388.7|203238.7|203377.5|203227.5|29
1632910860000|2021-09-29 10:21:00|203051.6|202901.6|203031.8|202881.8|203053.5|202903.5|203031.8|202881.8|32
1632913070000|2021-09-29 10:57:50|203384.1|203234.1|203383.2|203233.2|203386.1|203236.1|203380.7|203230.7|23
1632910870000|2021-09-29 10:21:10|203032.4|202882.4|203037.2|202887.2|203041.6|202891.6|203030.3|202880.3|31
1632913080000|2021-09-29 10:58:00|203381.9|203231.9|203382.8|203232.8|203383.6|203233.6|203380.5|203230.5|14
1632910880000|2021-09-29 10:21:20|203031.8|202881.8|203045.8|202895.8|203045.8|202895.8|203030.2|202880.2|33
1632913090000|2021-09-29 10:58:10|203382.1|203232.1|203377|203227|203385.9|203235.9|203365|203215|33
1632910890000|2021-09-29 10:21:30|203044.8|202894.8|203039.4|202889.4|203044.8|202894.8|203039.3|202889.3|30
1632913100000|2021-09-29 10:58:20|203382.1|203232.1|203377.2|203227.2|203382.1|203232.1|203374.7|203224.7|28
1632910900000|2021-09-29 10:21:40|203039.3|202889.3|203052|202902|203052|202902|203039.3|202889.3|32
1632913110000|2021-09-29 10:58:30|203376.6|203226.6|203377.8|203227.8|203381.2|203231.2|203372.9|203222.9|34
1632910910000|2021-09-29 10:21:50|203051.5|202901.5|203053.5|202903.5|203057.2|202907.2|203048.6|202898.6|25
1632913120000|2021-09-29 10:58:40|203376.1|203226.1|203374.7|203224.7|203383.3|203233.3|203374.2|203224.2|32
1632910920000|2021-09-29 10:22:00|203053.7|202903.7|203050.5|202900.5|203055.1|202905.1|203048.6|202898.6|23
1632913130000|2021-09-29 10:58:50|203376.1|203226.1|203373.1|203223.1|203379|203229|203370.8|203220.8|31
1632910930000|2021-09-29 10:22:10|203049|202899|203051.5|202901.5|203052.4|202902.4|203049|202899|21
1632913140000|2021-09-29 10:59:00|203372.9|203222.9|203374.1|203224.1|203377.1|203227.1|203371.4|203221.4|35
1632910940000|2021-09-29 10:22:20|203052.4|202902.4|203072.5|202922.5|203077.4|202927.4|203051.6|202901.6|21
1632913150000|2021-09-29 10:59:10|203374.6|203224.6|203378.4|203228.4|203378.4|203228.4|203372.5|203222.5|30
1632910950000|2021-09-29 10:22:30|203072.8|202922.8|203079.4|202929.4|203080.5|202930.5|203072.8|202922.8|32
1632913160000|2021-09-29 10:59:20|203377.8|203227.8|203375.3|203225.3|203379.3|203229.3|203372.4|203222.4|30
1632910960000|2021-09-29 10:22:40|203077.3|202927.3|203078.2|202928.2|203081|202931|203074.4|202924.4|29
1632913170000|2021-09-29 10:59:30|203373.4|203223.4|203374.2|203224.2|203382.1|203232.1|203372.8|203222.8|30
1632910970000|2021-09-29 10:22:50|203079.6|202929.6|203073|202923|203079.6|202929.6|203070.9|202920.9|29
1632913180000|2021-09-29 10:59:40|203373.9|203223.9|203380.9|203230.9|203382.2|203232.2|203373.9|203223.9|28
1632910980000|2021-09-29 10:23:00|203072.8|202922.8|203066.2|202916.2|203072.8|202969.7|203017.6|202910.8|32
1632913190000|2021-09-29 10:59:50|203379.1|203229.1|203382.1|203232.1|203383.1|203233.1|203375.4|203225.4|33
1632910990000|2021-09-29 10:23:10|203066.7|202916.7|203076.3|202926.3|203078.9|202928.9|203066.2|202916.2|32
1632913200000|2021-09-29 11:00:00|203384.4|203234.4|203381.6|203231.6|203384.4|203234.4|203371.6|203221.6|33
1632911000000|2021-09-29 10:23:20|203075.5|202925.5|203075.5|202925.5|203078.4|202928.4|203070.7|202920.7|28
1632913210000|2021-09-29 11:00:10|203382.4|203232.4|203375.3|203225.3|203382.5|203232.5|203372.5|203222.5|29
1632911010000|2021-09-29 10:23:30|203075.4|202925.4|203074.7|202924.7|203080.9|202930.9|203074.4|202924.4|25
1632913220000|2021-09-29 11:00:20|203375|203225|203381.2|203231.2|203383.5|203233.5|203374.6|203224.6|32
1632911020000|2021-09-29 10:23:40|203075.2|202925.2|203075.1|202925.1|203077.8|202927.8|203073.8|202923.8|25
1632913230000|2021-09-29 11:00:30|203381.4|203231.4|203377.4|203227.4|203385.6|203235.6|203376.9|203226.9|28
1632911030000|2021-09-29 10:23:50|203075.7|202925.7|203073.7|202923.7|203076|202926|203072.8|202922.8|23
1632913240000|2021-09-29 11:00:40|203378.3|203228.3|203382.9|203232.9|203383.6|203233.6|203377.9|203227.9|23
1632911040000|2021-09-29 10:24:00|203074.6|202924.6|203076.2|202926.2|203077.7|202927.7|203073.7|202923.7|25
1632913250000|2021-09-29 11:00:50|203382.3|203232.3|203374.3|203224.3|203384|203234|203374.3|203224.3|31
1632913260000|2021-09-29 11:01:00|203377.8|203227.8|203377.1|203227.1|203378.2|203228.2|203375.1|203225.1|28
1632913270000|2021-09-29 11:01:10|203377.2|203227.2|203375.1|203225.1|203377.2|203227.2|203374.8|203224.8|25
1632913280000|2021-09-29 11:01:20|203374.9|203224.9|203364.5|203214.5|203378.1|203228.1|203362.6|203212.6|23
1632911050000|2021-09-29 10:24:10|203076.1|202926.1|203075.3|202925.3|203077|202927|203070.6|202920.6|30
1632913290000|2021-09-29 11:01:30|203362.3|203212.3|203383.1|203233.1|203383.1|203233.1|203339.2|203189.2|27
1632913300000|2021-09-29 11:01:40|203381.5|203231.5|203374.8|203224.8|203384.2|203234.2|203374.8|203224.8|22
1632911060000|2021-09-29 10:24:20|203075.2|202925.2|203069|202919|203077|202927|203068.7|202918.7|26
1632913310000|2021-09-29 11:01:50|203369.3|203219.3|203374.9|203224.9|203377.3|203227.3|203369.3|203219.3|18
1632911070000|2021-09-29 10:24:30|203067.2|202917.2|203073.8|202923.8|203079.7|202929.7|203066.7|202916.7|29
1632913320000|2021-09-29 11:02:00|203372.7|203222.7|203373.1|203223.1|203378.6|203228.6|203371.9|203221.9|24
1632911080000|2021-09-29 10:24:40|203072.9|202922.9|203079|202929|203083.5|202933.5|203072.8|202922.8|26
1632913330000|2021-09-29 11:02:10|203373.2|203223.2|203378.7|203228.7|203381.6|203231.6|203372.4|203222.4|27
1632913340000|2021-09-29 11:02:20|203376.2|203226.2|203378.9|203228.9|203383.3|203278.8|203328.8|203225.3|34
1632913350000|2021-09-29 11:02:30|203378.7|203228.7|203378|203228|203380.4|203230.4|203374.8|203224.8|31
1632913360000|2021-09-29 11:02:40|203378.6|203228.6|203378.2|203228.2|203382|203232|203375.5|203225.5|33
1632911090000|2021-09-29 10:24:50|203080.6|202930.6|203078.1|202928.1|203080.6|202930.6|203074.5|202924.5|26
1632913370000|2021-09-29 11:02:50|203375.5|203225.5|203380.2|203230.2|203381.2|203231.2|203374.6|203224.6|29
1632913380000|2021-09-29 11:03:00|203379.3|203229.3|203382.7|203232.7|203383.4|203233.4|203379.3|203229.3|19
1632913390000|2021-09-29 11:03:10|203384.2|203234.2|203379.5|203229.5|203384.9|203234.9|203379.5|203229.5|16
1632913400000|2021-09-29 11:03:20|203377.9|203227.9|203292.4|203242.4|203381|203245.9|203292.3|203190|18
1632911100000|2021-09-29 10:25:00|203078|202928|203078|202928|203078.2|202928.2|203073.7|202923.7|23
1632913410000|2021-09-29 11:03:30|203339.9|203189.9|203351.3|203201.3|203355.3|203205.3|203338.6|203188.6|21
1632913420000|2021-09-29 11:03:40|203350.5|203200.5|203349.5|203199.5|203351.2|203201.2|203348.1|203198.1|14
1632911110000|2021-09-29 10:25:10|203077.4|202927.4|203073.4|202923.4|203078|202928|203070|202920|29
1632913430000|2021-09-29 11:03:50|203350|203200|203369.3|203219.3|203369.4|203219.4|203347.7|203197.7|21
1632911120000|2021-09-29 10:25:20|203074.1|202924.1|203073.8|202923.8|203076.7|202926.7|203072|202922|25
1632913440000|2021-09-29 11:04:00|203372|203222|203369|203219|203372|203222|203367.6|203217.6|22
1632911130000|2021-09-29 10:25:30|203074.5|202924.5|203067.3|202917.3|203082.9|202932.9|203066.5|202916.5|26
1632913450000|2021-09-29 11:04:10|203369.7|203219.7|203369.8|203219.8|203370.6|203220.6|203367.6|203217.6|16
1632911140000|2021-09-29 10:25:40|203068.1|202918.1|203068.6|202918.6|203072|202922|203067.3|202917.3|29
1632913460000|2021-09-29 11:04:20|203370.5|203220.5|203377.9|203227.9|203377.9|203227.9|203369.4|203219.4|20
1632911150000|2021-09-29 10:25:50|203068.9|202918.9|203072.5|202922.5|203072.5|202922.5|203066.5|202916.5|20
1632913470000|2021-09-29 11:04:30|203377.6|203227.6|203377|203227|203378|203228|203375.1|203225.1|15
1632911160000|2021-09-29 10:26:00|203070.7|202920.7|203072.6|202922.6|203073.1|202923.1|203070.2|202920.2|21
1632913480000|2021-09-29 11:04:40|203376.6|203226.6|203371.4|203221.4|203376.9|203226.9|203366.6|203216.6|25
1632911170000|2021-09-29 10:26:10|203072.8|202922.8|203070.6|202920.6|203073|202923|203067.6|202917.6|22
1632913490000|2021-09-29 11:04:50|203369.8|203219.8|203370.7|203220.7|203370.7|203220.7|203367.7|203217.7|18
1632911180000|2021-09-29 10:26:20|203069.1|202919.1|203070.4|202920.4|203073.4|202923.4|203067.8|202917.8|19
1632913500000|2021-09-29 11:05:00|203369.8|203219.8|203371.8|203221.8|203372|203222|203367.4|203217.4|25
1632911190000|2021-09-29 10:26:30|203070.7|202920.7|203052|202902|203070.7|202952.1|203002.1|202895.1|33
1632913510000|2021-09-29 11:05:10|203372|203222|203373.2|203223.2|203373.8|203223.8|203369|203219|24
1632911200000|2021-09-29 10:26:40|203052.5|202902.5|203054.1|202904.1|203054.1|202904.1|203046.5|202896.5|20
1632913520000|2021-09-29 11:05:20|203372.9|203222.9|203370.6|203220.6|203373.7|203223.7|203368.9|203218.9|22
1632911210000|2021-09-29 10:26:50|203054.8|202904.8|203062.2|202912.2|203065.5|202915.5|203049.2|202899.2|26
1632913530000|2021-09-29 11:05:30|203370|203220|203367.8|203217.8|203372|203222|203366.1|203216.1|24
1632913540000|2021-09-29 11:05:40|203367.5|203217.5|203370|203220|203372.3|203222.3|203359.9|203209.9|28
1632913550000|2021-09-29 11:05:50|203369.4|203219.4|203369.9|203219.9|203377.3|203227.3|203369.3|203219.3|24
1632913560000|2021-09-29 11:06:00|203368.7|203218.7|203382|203232|203382|203232|203368.7|203218.7|23
1632913570000|2021-09-29 11:06:10|203381.7|203231.7|203380.9|203230.9|203388|203238|203376.4|203226.4|24
1632913580000|2021-09-29 11:06:20|203379.7|203229.7|203380.5|203230.5|203383.7|203233.7|203375.4|203225.4|21
1632911220000|2021-09-29 10:27:00|203062.1|202912.1|203061.9|202911.9|203062.3|202912.3|203060.3|202910.3|19
1632913590000|2021-09-29 11:06:30|203381.7|203231.7|203378|203228|203386.1|203236.1|203373.7|203223.7|24
1632911230000|2021-09-29 10:27:10|203062|202912|203059.4|202909.4|203062.2|202912.2|203050.9|202900.9|26
1632913600000|2021-09-29 11:06:40|203379.2|203229.2|203382.7|203232.7|203384.2|203234.2|203377.2|203227.2|24
1632911240000|2021-09-29 10:27:20|203057.2|202907.2|203046.3|202896.3|203062.1|202912.1|203045.6|202895.6|22
1632913610000|2021-09-29 11:06:50|203382.6|203232.6|203378.5|203228.5|203383.4|203233.4|203378.5|203228.5|19
1632911250000|2021-09-29 10:27:30|203046|202896|203052.4|202902.4|203053|202903|203045.9|202895.9|24
1632913620000|2021-09-29 11:07:00|203378.6|203228.6|203384|203234|203384.8|203234.8|203378.6|203228.6|15
1632911260000|2021-09-29 10:27:40|203050.7|202900.7|203045.1|202895.1|203050.7|202900.7|203043.7|202893.7|29
1632913630000|2021-09-29 11:07:10|203384.5|203234.5|203377.9|203227.9|203387.4|203237.4|203373.2|203223.2|23
1632911270000|2021-09-29 10:27:50|203046.7|202896.7|203048.5|202898.5|203050|202900|203043.4|202893.4|26
1632913640000|2021-09-29 11:07:20|203378.3|203228.3|203420.2|203270.2|203420.2|203270.2|203378.3|203228.3|19
1632911280000|2021-09-29 10:28:00|203048.7|202898.7|203054.1|202904.1|203056.4|202906.4|203048.5|202898.5|22
1632913650000|2021-09-29 11:07:30|203425.5|203275.5|203426.5|203276.5|203430|203335.1|203384.6|203268.8|25
1632911290000|2021-09-29 10:28:10|203055.3|202905.3|203052.4|202902.4|203055.3|202905.3|203048.8|202898.8|16
1632913660000|2021-09-29 11:07:40|203426.8|203276.8|203462.6|203312.6|203464.1|203314.1|203426.8|203276.8|31
1632913670000|2021-09-29 11:07:50|203462.3|203312.3|203463|203313|203464.3|203314.3|203461.6|203311.6|22
1632913680000|2021-09-29 11:08:00|203460.6|203310.6|203461.5|203311.5|203461.5|203311.5|203459.1|203309.1|19
1632913690000|2021-09-29 11:08:10|203461.7|203311.7|203467|203317|203469.7|203319.7|203461.3|203311.3|24
1632913700000|2021-09-29 11:08:20|203468.4|203318.4|203468.2|203318.2|203471.1|203321.1|203468|203318|22
1632913710000|2021-09-29 11:08:30|203468.8|203318.8|203438.1|203388.1|203490.3|203388.1|203431.2|203317.1|22
1632911300000|2021-09-29 10:28:20|203051.9|202901.9|203048.9|202898.9|203052|202902|203048.9|202898.9|22
1632913720000|2021-09-29 11:08:40|203440.5|203390.5|203501.5|203351.5|203502.1|203390.5|203436.1|203346.3|34
1632913730000|2021-09-29 11:08:50|203500.5|203350.5|203498.2|203348.2|203501.8|203351.8|203495.5|203345.5|24
1632911310000|2021-09-29 10:28:30|203049.8|202899.8|203048|202898|203051.3|202901.3|203047.2|202897.2|17
1632913740000|2021-09-29 11:09:00|203498.1|203348.1|203506.7|203356.7|203509.9|203359.9|203496.5|203346.5|23
1632911320000|2021-09-29 10:28:40|203048.3|202898.3|203048|202898|203051.7|202901.7|203042.4|202892.4|25
1632913750000|2021-09-29 11:09:10|203505.9|203355.9|203508.3|203358.3|203511.7|203361.7|203504.1|203354.1|22
1632911330000|2021-09-29 10:28:50|203047.4|202897.4|203048.8|202898.8|203050|202900|203046.5|202896.5|17
1632913760000|2021-09-29 11:09:20|203507.8|203357.8|203501.7|203351.7|203508.4|203358.4|203498|203348|33
1632911340000|2021-09-29 10:29:00|203048.5|202898.5|203048.5|202898.5|203049.9|202899.9|203048.1|202898.1|23
1632913770000|2021-09-29 11:09:30|203502|203352|203446.4|203396.4|203502|203401.6|203446.4|203343.5|33
1632911350000|2021-09-29 10:29:10|203049.1|202899.1|203047.1|202897.1|203051|202901|203047.1|202897.1|22
1632913780000|2021-09-29 11:09:40|203449.9|203399.9|203498.6|203348.6|203499.5|203401.2|203445.5|203343.1|30
1632911360000|2021-09-29 10:29:20|203047.2|202897.2|203045.7|202895.7|203047.9|202897.9|203045.1|202895.1|18
1632913790000|2021-09-29 11:09:50|203501.3|203351.3|203497.3|203347.3|203501.3|203351.3|203497.3|203347.3|22
1632911370000|2021-09-29 10:29:30|203045.4|202895.4|203048.2|202898.2|203048.9|202898.9|203045.2|202895.2|21
1632913800000|2021-09-29 11:10:00|203497.6|203347.6|203490.7|203340.7|203499.6|203349.6|203479.9|203329.9|26
1632911380000|2021-09-29 10:29:40|203047.3|202897.3|203049.7|202899.7|203050.4|202900.4|203046.9|202896.9|22
1632913810000|2021-09-29 11:10:10|203491.6|203341.6|203470.1|203320.1|203495.6|203345.6|203462.3|203312.3|31
1632911390000|2021-09-29 10:29:50|203048.7|202898.7|203047.2|202897.2|203049.7|202899.7|203045.7|202895.7|29
1632913820000|2021-09-29 11:10:20|203471.7|203321.7|203471|203321|203473.3|203323.3|203462.3|203312.3|30
1632911400000|2021-09-29 10:30:00|203046.8|202896.8|203050.1|202900.1|203052.6|202902.6|203046.8|202896.8|26
1632913830000|2021-09-29 11:10:30|203470.9|203320.9|203467.6|203317.6|203471|203321|203463.3|203313.3|27
1632911410000|2021-09-29 10:30:10|203049.9|202899.9|203047.8|202897.8|203050.4|202900.4|203047.4|202897.4|16
1632913840000|2021-09-29 11:10:40|203470.4|203320.4|203487.3|203337.3|203489.4|203339.4|203470.4|203320.4|27
1632913850000|2021-09-29 11:10:50|203487.4|203337.4|203488.7|203338.7|203490.2|203340.2|203470.3|203320.3|33
1632911420000|2021-09-29 10:30:20|203047.9|202897.9|203050.5|202900.5|203051.5|202954.4|203003.1|202897.4|21
1632913860000|2021-09-29 11:11:00|203487.9|203337.9|203492.4|203342.4|203494.9|203344.9|203485|203335|28
1632911430000|2021-09-29 10:30:30|203051.2|202901.2|203048.9|202898.9|203053.1|202903.1|203048.6|202898.6|16
1632913870000|2021-09-29 11:11:10|203491.9|203341.9|203490.5|203340.5|203496.6|203346.6|203488.8|203338.8|26
1632911440000|2021-09-29 10:30:40|203048.7|202898.7|203041.3|202891.3|203051.6|202945.2|202995.2|202889.1|23
1632913880000|2021-09-29 11:11:20|203489.5|203339.5|203489.9|203339.9|203497.8|203347.8|203486.9|203336.9|32
1632911450000|2021-09-29 10:30:50|203041.2|202891.2|203043.6|202893.6|203044.7|202894.7|203040.3|202890.3|21
1632913890000|2021-09-29 11:11:30|203488|203338|203489.2|203339.2|203491.5|203341.5|203488|203338|28
1632911460000|2021-09-29 10:31:00|203044|202894|203042.4|202892.4|203046|202896|203041.4|202891.4|25
1632913900000|2021-09-29 11:11:40|203490.3|203340.3|203491.5|203341.5|203491.6|203341.6|203487.9|203337.9|14
1632911470000|2021-09-29 10:31:10|203042.5|202892.5|203049.6|202899.6|203051.8|202901.8|203040|202890|31
1632913910000|2021-09-29 11:11:50|203491.3|203341.3|203474.3|203324.3|203491.6|203341.6|203471.9|203321.9|37
1632911480000|2021-09-29 10:31:20|203049.5|202899.5|203055.9|202905.9|203056.5|202957.8|203007.3|202895.7|26
1632913920000|2021-09-29 11:12:00|203475.3|203325.3|203460|203310|203477.9|203327.9|203456.8|203306.8|29
1632911490000|2021-09-29 10:31:30|203054.3|202904.3|203052.3|202902.3|203054.3|202904.3|203048.4|202898.4|22
1632913930000|2021-09-29 11:12:10|203459.3|203309.3|203466.7|203316.7|203467.7|203367.7|203416.5|203309.3|21
1632913940000|2021-09-29 11:12:20|203467.4|203317.4|203461.7|203311.7|203471.5|203321.5|203461.6|203311.6|25
1632913950000|2021-09-29 11:12:30|203463|203313|203463.3|203313.3|203463.3|203313.3|203460.4|203310.4|16
1632913960000|2021-09-29 11:12:40|203462.3|203312.3|203453.3|203303.3|203462.7|203312.7|203451.4|203301.4|19
1632913970000|2021-09-29 11:12:50|203455.9|203305.9|203459.3|203309.3|203464.2|203314.2|203455.9|203305.9|25
1632913980000|2021-09-29 11:13:00|203459.5|203309.5|203460.8|203310.8|203462.7|203312.7|203459.1|203309.1|22
1632911500000|2021-09-29 10:31:40|203049.8|202899.8|203053.3|202903.3|203054.5|202904.5|203048.3|202898.3|24
1632913990000|2021-09-29 11:13:10|203461|203311|203458|203308|203462.4|203312.4|203456.9|203306.9|23
1632914000000|2021-09-29 11:13:20|203457.4|203307.4|203460.1|203310.1|203461.8|203311.8|203457.4|203307.4|21
1632911510000|2021-09-29 10:31:50|203052.9|202902.9|203051|202901|203054.9|202904.9|203049.5|202899.5|22
1632914010000|2021-09-29 11:13:30|203459.9|203309.9|203460.7|203310.7|203460.8|203310.8|203459.8|203309.8|11
1632914020000|2021-09-29 11:13:40|203460.6|203310.6|203459.3|203309.3|203461.1|203311.1|203459|203309|18
1632911520000|2021-09-29 10:32:00|203050.7|202900.7|203042.3|202892.3|203050.7|202900.7|203042.3|202892.3|23
1632914030000|2021-09-29 11:13:50|203459.4|203309.4|203459.2|203309.2|203460|203310|203458.7|203308.7|15
1632911530000|2021-09-29 10:32:10|203042.6|202892.6|203044.2|202894.2|203047.3|202897.3|203041.2|202891.2|28
1632914040000|2021-09-29 11:14:00|203458.2|203308.2|203460.8|203310.8|203461|203311|203458.2|203308.2|13
1632914050000|2021-09-29 11:14:10|203460.7|203310.7|203459.3|203309.3|203463.5|203313.5|203457.6|203307.6|27
1632911540000|2021-09-29 10:32:20|203042.2|202892.2|203045.9|202895.9|203048.6|202898.6|203036|202886|21
1632914060000|2021-09-29 11:14:20|203458.9|203308.9|203457.3|203307.3|203461.3|203311.3|203455.1|203305.1|28
1632911550000|2021-09-29 10:32:30|203052.9|202902.9|203057.9|202907.9|203057.9|202955.3|203005.3|202899|26
1632914070000|2021-09-29 11:14:30|203457.4|203307.4|203460.3|203310.3|203460.3|203310.3|203457.3|203307.3|18
1632911560000|2021-09-29 10:32:40|203057.2|202907.2|203054.4|202904.4|203057.2|202907.2|203053.8|202903.8|21
1632914080000|2021-09-29 11:14:40|203460.2|203310.2|203460.3|203310.3|203462.2|203312.2|203460|203310|16
1632911570000|2021-09-29 10:32:50|203054.5|202904.5|203076|202926|203079.9|202929.9|203054.5|202904.5|30
1632914090000|2021-09-29 11:14:50|203459.8|203309.8|203457.6|203307.6|203462.4|203312.4|203457.6|203307.6|15
1632911580000|2021-09-29 10:33:00|203077.2|202927.2|203075.9|202925.9|203077.5|202927.5|203074.3|202924.3|29
1632914100000|2021-09-29 11:15:00|203457.3|203307.3|203458.5|203308.5|203460.2|203310.2|203457.3|203307.3|17
1632911590000|2021-09-29 10:33:10|203075.7|202925.7|203078.1|202928.1|203080|202930|203074|202924|32
1632914110000|2021-09-29 11:15:10|203458.4|203308.4|203458|203308|203459.3|203309.3|203457.2|203307.2|14
1632911600000|2021-09-29 10:33:20|203076.3|202926.3|203075|202925|203078.5|202928.5|203074.4|202924.4|24
1632914120000|2021-09-29 11:15:20|203458.1|203308.1|203458.8|203308.8|203462.4|203312.4|203457.3|203307.3|28
1632911610000|2021-09-29 10:33:30|203075.5|202925.5|203074.1|202924.1|203079.8|202929.8|203074.1|202924.1|26
1632914130000|2021-09-29 11:15:30|203459.3|203309.3|203457.8|203307.8|203459.3|203309.3|203456.9|203306.9|25
1632914140000|2021-09-29 11:15:40|203458|203308|203456.3|203306.3|203462|203312|203456.3|203306.3|22
1632914150000|2021-09-29 11:15:50|203456.9|203306.9|203467.9|203317.9|203470|203320|203456.7|203306.7|24
1632914160000|2021-09-29 11:16:00|203466|203316|203523|203373|203523.9|203373.9|203466|203316|25
1632914170000|2021-09-29 11:16:10|203522.7|203372.7|203581.7|203431.7|203587.5|203437.5|203521.1|203371.1|39
1632914180000|2021-09-29 11:16:20|203577.6|203427.6|203585.6|203435.6|203585.6|203435.6|203572.3|203422.3|35
1632911620000|2021-09-29 10:33:40|203075.8|202925.8|203078|202928|203081.5|202931.5|203073.5|202923.5|27
1632914190000|2021-09-29 11:16:30|203584.6|203434.6|203586.9|203436.9|203586.9|203436.9|203583|203433|19
1632911630000|2021-09-29 10:33:50|203080.7|202930.7|203082.8|202932.8|203083.6|202933.6|203079.2|202929.2|27
1632914200000|2021-09-29 11:16:40|203586.8|203436.8|203590.7|203440.7|203590.9|203440.9|203586.8|203436.8|18
1632911640000|2021-09-29 10:34:00|203079.8|202929.8|203082.4|202932.4|203083.1|202933.1|203075.2|202925.2|35
1632914210000|2021-09-29 11:16:50|203589.8|203439.8|203586.8|203436.8|203590.4|203440.4|203583.9|203433.9|28
1632911650000|2021-09-29 10:34:10|203085.3|202935.3|203078.7|202928.7|203085.3|202935.3|203077.1|202927.1|23
1632914220000|2021-09-29 11:17:00|203586.6|203436.6|203627.5|203477.5|203627.5|203477.5|203581.5|203431.5|29
1632911660000|2021-09-29 10:34:20|203078.1|202928.1|203073.5|202923.5|203079|202929|203071.9|202921.9|20
1632914230000|2021-09-29 11:17:10|203631|203481|203611|203461|203631|203481|203599|203449|31
1632911670000|2021-09-29 10:34:30|203072.9|202922.9|203076.9|202926.9|203077.1|202927.1|203071.6|202921.6|22
1632914240000|2021-09-29 11:17:20|203610.9|203460.9|203625.1|203475.1|203625.1|203475.1|203610.2|203460.2|29
1632911680000|2021-09-29 10:34:40|203076.6|202926.6|203076.5|202926.5|203078.8|202928.8|203076.5|202926.5|14
1632914250000|2021-09-29 11:17:30|203623|203473|203565.7|203415.7|203625.7|203475.7|203565.7|203415.7|33
1632911690000|2021-09-29 10:34:50|203076.9|202926.9|203103.4|202953.4|203112.7|202962.7|203076|202926|25
1632914260000|2021-09-29 11:17:40|203566.9|203416.9|203580|203430|203584.5|203434.5|203565.5|203415.5|35
1632911700000|2021-09-29 10:35:00|203102.6|202952.6|203112.4|202962.4|203113.3|202963.3|203102.6|202952.6|17
1632914270000|2021-09-29 11:17:50|203580.1|203430.1|203575|203425|203585.7|203435.7|203569.2|203419.2|37
1632911710000|2021-09-29 10:35:10|203111.7|202961.7|203130.6|202980.6|203135.1|202985.1|203106.8|202956.8|27
1632914280000|2021-09-29 11:18:00|203574.9|203424.9|203592.9|203442.9|203592.9|203442.9|203571.7|203421.7|36
1632911720000|2021-09-29 10:35:20|203131.5|202981.5|203131.5|202981.5|203131.5|202981.5|203129.1|202979.1|16
1632914290000|2021-09-29 11:18:10|203593.2|203443.2|203607.4|203457.4|203616|203466|203591.5|203441.5|27
1632911730000|2021-09-29 10:35:30|203131.4|202981.4|203128.8|202978.8|203131.8|202981.8|203127.5|202977.5|15
1632914300000|2021-09-29 11:18:20|203606.4|203456.4|203622.2|203472.2|203623.4|203473.4|203604.4|203454.4|31
1632911740000|2021-09-29 10:35:40|203129.3|202979.3|203125.8|202975.8|203134.6|202984.6|203125.8|202975.8|21
1632914310000|2021-09-29 11:18:30|203621.4|203471.4|203621.1|203471.1|203622.4|203472.4|203603.4|203453.4|33
1632911750000|2021-09-29 10:35:50|203127.8|202977.8|203134.5|202984.5|203135.2|202985.2|203127.8|202977.8|19
1632914320000|2021-09-29 11:18:40|203625|203475|203633.1|203483.1|203633.1|203483.1|203621.1|203471.1|32
1632911760000|2021-09-29 10:36:00|203134.2|202984.2|203135|202985|203136.3|202986.3|203134.1|202984.1|12
1632914330000|2021-09-29 11:18:50|203633.5|203483.5|203611.3|203461.3|203634.1|203484.1|203610.2|203460.2|27
1632911770000|2021-09-29 10:36:10|203135.4|202985.4|203137.8|202987.8|203139.5|202989.5|203135.4|202985.4|14
1632914340000|2021-09-29 11:19:00|203610.3|203460.3|203618.9|203468.9|203630.2|203480.2|203610.3|203460.3|27
1632911780000|2021-09-29 10:36:20|203138|202988|203134.3|202984.3|203138.5|202988.5|203133.5|202983.5|12
1632914350000|2021-09-29 11:19:10|203623.2|203473.2|203608.4|203458.4|203625.2|203475.2|203608.4|203458.4|37
1632911790000|2021-09-29 10:36:30|203134.1|202984.1|203140.4|202990.4|203142.9|202992.9|203133.7|202983.7|23
1632914360000|2021-09-29 11:19:20|203607.8|203457.8|203588.8|203438.8|203614.6|203464.6|203587.7|203437.7|23
1632911800000|2021-09-29 10:36:40|203140.1|202990.1|203139.4|202989.4|203141.4|202991.4|203137.2|202987.2|21
1632914370000|2021-09-29 11:19:30|203588.2|203438.2|203586|203436|203592.3|203442.3|203578.6|203428.6|32
1632911810000|2021-09-29 10:36:50|203140.6|202990.6|203134.3|202984.3|203140.7|202990.7|203134.3|202984.3|19
1632914380000|2021-09-29 11:19:40|203586.3|203436.3|203576.3|203426.3|203586.4|203436.4|203574.4|203424.4|31
1632911820000|2021-09-29 10:37:00|203136.9|202986.9|203136.4|202986.4|203140.3|202990.3|203134.7|202984.7|28
1632914390000|2021-09-29 11:19:50|203577.1|203427.1|203579.4|203429.4|203581.2|203431.2|203576.1|203426.1|33
1632911830000|2021-09-29 10:37:10|203137.2|202987.2|203141.8|202991.8|203141.8|202991.8|203134.9|202984.9|20
1632914400000|2021-09-29 11:20:00|203579.2|203429.2|203590.1|203440.1|203591.9|203441.9|203579.2|203429.2|31
1632911840000|2021-09-29 10:37:20|203141.7|202991.7|203141.4|202991.4|203141.8|202991.8|203137.6|202987.6|26
1632914410000|2021-09-29 11:20:10|203590.6|203440.6|203584.6|203434.6|203593.9|203443.9|203583.6|203433.6|28
1632911850000|2021-09-29 10:37:30|203141.6|202991.6|203156.4|203006.4|203158.6|203008.6|203141.6|202991.6|24
1632914420000|2021-09-29 11:20:20|203583.4|203433.4|203582.1|203432.1|203586.1|203436.1|203579.9|203429.9|26
1632911860000|2021-09-29 10:37:40|203156.8|203006.8|203164.4|203014.4|203166.5|203016.5|203155.6|203005.6|20
1632914430000|2021-09-29 11:20:30|203582|203432|203587.1|203437.1|203589.9|203439.9|203581.5|203431.5|29
1632911870000|2021-09-29 10:37:50|203165.1|203015.1|203158.9|203008.9|203165.1|203015.1|203158.3|203008.3|20
1632914440000|2021-09-29 11:20:40|203585.7|203435.7|203583.1|203433.1|203594.7|203444.7|203580.6|203430.6|29
1632914450000|2021-09-29 11:20:50|203582.6|203432.6|203581.2|203431.2|203584.6|203434.6|203581.2|203431.2|20
1632914460000|2021-09-29 11:21:00|203581.7|203431.7|203589|203439|203589|203439|203541.7|203391.7|22
1632914470000|2021-09-29 11:21:10|203590.3|203440.3|203593.3|203443.3|203594.5|203444.5|203588.7|203438.7|23
1632911880000|2021-09-29 10:38:00|203159.3|203009.3|203160.4|203010.4|203163.1|203013.1|203155.9|203005.9|20
1632914480000|2021-09-29 11:21:20|203593.8|203443.8|203622.2|203472.2|203625|203475|203593.8|203443.8|30
1632911890000|2021-09-29 10:38:10|203158.4|203008.4|203155.4|203005.4|203165.7|203015.7|203155.2|203005.2|23
1632914490000|2021-09-29 11:21:30|203621|203471|203628.1|203478.1|203628.1|203478.1|203612.4|203462.4|37
1632914500000|2021-09-29 11:21:40|203623.3|203473.3|203625.8|203475.8|203626|203476|203621.7|203471.7|21
1632911900000|2021-09-29 10:38:20|203156|203006|203155.9|203005.9|203158.2|203008.2|203148.5|202998.5|28
1632914510000|2021-09-29 11:21:50|203625.3|203475.3|203630.5|203480.5|203630.9|203480.9|203624.9|203474.9|19
1632911910000|2021-09-29 10:38:30|203157.6|203007.6|203152.9|203002.9|203158.4|203008.4|203152.9|203002.9|27
1632914520000|2021-09-29 11:22:00|203630.1|203480.1|203629.2|203479.2|203631.5|203481.5|203629.2|203479.2|17
1632911920000|2021-09-29 10:38:40|203152.7|203002.7|203153.5|203003.5|203156|203006|203151.9|203001.9|23
1632914530000|2021-09-29 11:22:10|203629.5|203479.5|203626.8|203476.8|203629.9|203479.9|203622.4|203472.4|24
1632911930000|2021-09-29 10:38:50|203153.1|203003.1|203168.8|203018.8|203172|203022|203153|203003|30
1632914540000|2021-09-29 11:22:20|203629|203479|203628.9|203478.9|203629|203479|203626.9|203476.9|15
1632911940000|2021-09-29 10:39:00|203169|203019|203164.4|203014.4|203169|203019|203161.5|203011.5|31
1632914550000|2021-09-29 11:22:30|203629.3|203479.3|203611.5|203461.5|203629.3|203479.3|203610.5|203460.5|24
1632911950000|2021-09-29 10:39:10|203164.3|203014.3|203165.5|203015.5|203168.2|203018.2|203163.6|203013.6|19
1632914560000|2021-09-29 11:22:40|203611.8|203461.8|203613.1|203463.1|203616.5|203466.5|203610.9|203460.9|23
1632911960000|2021-09-29 10:39:20|203165.2|203015.2|203162.2|203012.2|203166.5|203016.5|203162.2|203012.2|31
1632914570000|2021-09-29 11:22:50|203613.7|203463.7|203630.1|203480.1|203632.2|203482.2|203612.9|203462.9|30
1632911970000|2021-09-29 10:39:30|203162.5|203012.5|203162.4|203012.4|203163.9|203013.9|203159.3|203009.3|29
1632914580000|2021-09-29 11:23:00|203630.8|203480.8|203625.7|203475.7|203631.1|203481.1|203625.7|203475.7|21
1632911980000|2021-09-29 10:39:40|203162.2|203012.2|203174.7|203024.7|203174.7|203024.7|203160.9|203010.9|21
1632914590000|2021-09-29 11:23:10|203624.1|203474.1|203581.4|203431.4|203624.1|203474.1|203581.4|203431.4|34
1632914600000|2021-09-29 11:23:20|203587.5|203437.5|203584.7|203434.7|203591.9|203441.9|203584.1|203434.1|26
1632911990000|2021-09-29 10:39:50|203184.7|203034.7|203201.9|203051.9|203210.6|203060.6|203184.7|203034.7|28
1632914610000|2021-09-29 11:23:30|203584.2|203434.2|203582.6|203432.6|203588.8|203438.8|203580.1|203430.1|29
1632912000000|2021-09-29 10:40:00|203204.5|203054.5|203197.9|203047.9|203206.4|203056.4|203192.2|203042.2|28
1632914620000|2021-09-29 11:23:40|203583.1|203433.1|203599.2|203449.2|203613.2|203463.2|203583.1|203433.1|30
1632912010000|2021-09-29 10:40:10|203196.2|203046.2|203205.6|203055.6|203205.6|203055.6|203194.9|203044.9|17
1632914630000|2021-09-29 11:23:50|203601.9|203451.9|203601.3|203451.3|203602|203452|203598.9|203448.9|23
1632912020000|2021-09-29 10:40:20|203201.7|203051.7|203201.3|203051.3|203216.4|203066.4|203195.2|203045.2|27
1632914640000|2021-09-29 11:24:00|203601.1|203451.1|203611.2|203461.2|203612.6|203462.6|203601.1|203451.1|12
1632912030000|2021-09-29 10:40:30|203200.4|203050.4|203198.5|203048.5|203202.5|203052.5|203198.2|203048.2|17
1632914650000|2021-09-29 11:24:10|203610.9|203460.9|203611.6|203461.6|203611.9|203461.9|203609.9|203459.9|19
1632914660000|2021-09-29 11:24:20|203611.1|203461.1|203618.5|203468.5|203618.5|203468.5|203610.8|203460.8|14
1632914670000|2021-09-29 11:24:30|203633.8|203483.8|203631.7|203481.7|203634.9|203484.9|203629.9|203479.9|28
1632912040000|2021-09-29 10:40:40|203199.6|203049.6|203203.6|203053.6|203207.9|203057.9|203197.6|203047.6|26
1632914680000|2021-09-29 11:24:40|203634.1|203484.1|203655|203505|203657.3|203507.3|203632.7|203482.7|26
1632912050000|2021-09-29 10:40:50|203202.5|203052.5|203202.7|203052.7|203205.7|203055.7|203202.4|203052.4|25
1632914690000|2021-09-29 11:24:50|203654|203504|203663.9|203513.9|203663.9|203513.9|203654|203504|29
1632912060000|2021-09-29 10:41:00|203202.8|203052.8|203236.6|203086.6|203239.9|203089.9|203202.7|203052.7|27
1632914700000|2021-09-29 11:25:00|203662.3|203512.3|203661|203511|203664.5|203514.5|203660.8|203510.8|31
1632914710000|2021-09-29 11:25:10|203661.1|203511.1|203659.6|203509.6|203662.3|203512.3|203658.9|203508.9|23
1632912070000|2021-09-29 10:41:10|203237.1|203087.1|203238.3|203088.3|203238.3|203088.3|203233.5|203083.5|21
1632914720000|2021-09-29 11:25:20|203661.2|203511.2|203661.2|203511.2|203664.2|203514.2|203659.9|203509.9|29
1632912080000|2021-09-29 10:41:20|203238.1|203088.1|203240.4|203090.4|203249|203099|203236.2|203086.2|27
1632914730000|2021-09-29 11:25:30|203659.6|203509.6|203664.5|203514.5|203665.2|203515.2|203658.8|203508.8|30
1632912090000|2021-09-29 10:41:30|203240.5|203090.5|203230.7|203080.7|203240.5|203090.5|203230.7|203080.7|21
1632914740000|2021-09-29 11:25:40|203664.3|203514.3|203700.8|203550.8|203702.3|203552.3|203663.6|203513.6|29
1632912100000|2021-09-29 10:41:40|203233.2|203083.2|203237.6|203087.6|203238.5|203088.5|203231.7|203081.7|28
1632914750000|2021-09-29 11:25:50|203700.6|203550.6|203682|203532|203702.1|203552.1|203678|203528|21
1632912110000|2021-09-29 10:41:50|203240.1|203090.1|203250.5|203100.5|203252.1|203102.1|203239.5|203089.5|23
1632914760000|2021-09-29 11:26:00|203681.8|203531.8|203697.6|203547.6|203697.6|203547.6|203681.8|203531.8|18
1632912120000|2021-09-29 10:42:00|203249.7|203099.7|203246.1|203096.1|203250.4|203100.4|203244.7|203094.7|25
1632914770000|2021-09-29 11:26:10|203685.6|203535.6|203693.2|203543.2|203695.5|203545.5|203685.6|203535.6|28
1632912130000|2021-09-29 10:42:10|203246.9|203096.9|203246.1|203096.1|203247.1|203097.1|203245.1|203095.1|21
1632914780000|2021-09-29 11:26:20|203689.9|203539.9|203692.7|203542.7|203694.3|203544.3|203689.8|203539.8|27
1632912140000|2021-09-29 10:42:20|203245.8|203095.8|203246.8|203096.8|203248.5|203098.5|203245.5|203095.5|15
1632914790000|2021-09-29 11:26:30|203693.5|203543.5|203744.1|203594.1|203746.3|203596.3|203687.3|203537.3|30
1632912150000|2021-09-29 10:42:30|203246.6|203096.6|203239.9|203089.9|203247|203097|203239.9|203089.9|22
1632914800000|2021-09-29 11:26:40|203743.7|203593.7|203723.8|203573.8|203745.1|203595.1|203719|203569|30
1632912160000|2021-09-29 10:42:40|203234.8|203084.8|203258.6|203108.6|203265.3|203115.3|203232.1|203082.1|23
1632914810000|2021-09-29 11:26:50|203724.7|203574.7|203718.1|203568.1|203724.7|203574.7|203717.3|203567.3|27
1632914820000|2021-09-29 11:27:00|203717.9|203567.9|203733.9|203583.9|203736.8|203586.8|203717.9|203567.9|29
1632914830000|2021-09-29 11:27:10|203734.6|203584.6|203733.3|203583.3|203734.9|203584.9|203724|203574|25
1632914840000|2021-09-29 11:27:20|203733.4|203583.4|203714.2|203564.2|203733.6|203583.6|203714.2|203564.2|25
1632914850000|2021-09-29 11:27:30|203712.8|203562.8|203697.9|203547.9|203712.8|203562.8|203690.4|203540.4|31
1632912170000|2021-09-29 10:42:50|203261.3|203111.3|203261.7|203111.7|203264.5|203114.5|203260.3|203110.3|19
1632914860000|2021-09-29 11:27:40|203697.5|203547.5|203697.8|203547.8|203699.4|203549.4|203697.5|203547.5|16
1632912180000|2021-09-29 10:43:00|203261.5|203111.5|203281.6|203131.6|203290.7|203140.7|203260.3|203110.3|27
1632914870000|2021-09-29 11:27:50|203698.1|203548.1|203697.7|203547.7|203698.1|203548.1|203697.1|203547.1|11
1632912190000|2021-09-29 10:43:10|203282.6|203132.6|203262.5|203112.5|203286.6|203136.6|203260.8|203110.8|25
1632914880000|2021-09-29 11:28:00|203698|203548|203699.1|203549.1|203699.1|203549.1|203690.7|203540.7|17
1632912200000|2021-09-29 10:43:20|203268|203118|203285.1|203135.1|203285.1|203135.1|203260|203110|19
1632914890000|2021-09-29 11:28:10|203699.3|203549.3|203699|203549|203699.9|203549.9|203698.3|203548.3|18
1632914900000|2021-09-29 11:28:20|203699.2|203549.2|203704|203554|203718.5|203568.5|203698.7|203548.7|32
1632912210000|2021-09-29 10:43:30|203287|203137|203286.6|203136.6|203294|203144|203284.8|203134.8|27
1632914910000|2021-09-29 11:28:30|203702.4|203552.4|203697.7|203547.7|203704.3|203554.3|203697.7|203547.7|25
1632912220000|2021-09-29 10:43:40|203286.7|203136.7|203282|203132|203288.2|203138.2|203280.7|203130.7|20
1632914920000|2021-09-29 11:28:40|203699.4|203549.4|203700|203550|203707.7|203557.7|203697.9|203547.9|30
1632914930000|2021-09-29 11:28:50|203700.1|203550.1|203704.7|203554.7|203705.6|203555.6|203700.1|203550.1|24
1632912230000|2021-09-29 10:43:50|203283.2|203133.2|203266.2|203116.2|203283.2|203133.2|203265.8|203115.8|25
1632914940000|2021-09-29 11:29:00|203704.8|203554.8|203705.2|203555.2|203705.4|203555.4|203701|203551|18
1632914950000|2021-09-29 11:29:10|203705|203555|203704.7|203554.7|203706.1|203556.1|203698.2|203548.2|17
1632914960000|2021-09-29 11:29:20|203704.6|203554.6|203703|203553|203704.8|203554.8|203701.7|203551.7|13
1632914970000|2021-09-29 11:29:30|203703.5|203553.5|203703.3|203553.3|203703.7|203553.7|203703.3|203553.3|8
1632914980000|2021-09-29 11:29:40|203703.5|203553.5|203700.5|203550.5|203704.2|203554.2|203700.5|203550.5|15
1632914990000|2021-09-29 11:29:50|203701|203551|203705.9|203555.9|203705.9|203555.9|203701|203551|15
1632912240000|2021-09-29 10:44:00|203267.8|203117.8|203251.9|203101.9|203267.8|203117.8|203251.9|203101.9|28
1632915000000|2021-09-29 11:30:00|203705.3|203555.3|203698.5|203548.5|203713|203563|203697|203547|32
1632912250000|2021-09-29 10:44:10|203251|203101|203261.3|203111.3|203263.5|203113.5|203251|203101|21
1632915010000|2021-09-29 11:30:10|203705.4|203555.4|203706.8|203556.8|203709.2|203559.2|203701.4|203551.4|29
1632912260000|2021-09-29 10:44:20|203261.9|203111.9|203264|203114|203265.1|203115.1|203261.9|203111.9|20
1632915020000|2021-09-29 11:30:20|203708.2|203558.2|203730.7|203580.7|203730.7|203580.7|203708.2|203558.2|18
1632912270000|2021-09-29 10:44:30|203264.4|203114.4|203263.6|203113.6|203264.7|203114.7|203262.7|203112.7|18
1632915030000|2021-09-29 11:30:30|203732.1|203582.1|203730.8|203580.8|203732.1|203582.1|203724.9|203574.9|31
1632912280000|2021-09-29 10:44:40|203263.9|203113.9|203255.9|203105.9|203263.9|203113.9|203255.9|203105.9|12
1632915040000|2021-09-29 11:30:40|203731.7|203581.7|203735|203585|203753.9|203603.9|203731.7|203581.7|30
1632912290000|2021-09-29 10:44:50|203260|203110|203255.2|203105.2|203260|203110|203253.9|203103.9|21
1632915050000|2021-09-29 11:30:50|203736.5|203586.5|203725.8|203575.8|203737.4|203587.4|203725.8|203575.8|26
1632912300000|2021-09-29 10:45:00|203255.6|203105.6|203254.8|203104.8|203256.6|203106.6|203253.4|203103.4|17
1632915060000|2021-09-29 11:31:00|203726.6|203576.6|203727.3|203577.3|203755.1|203605.1|203726.6|203576.6|28
1632912310000|2021-09-29 10:45:10|203254.2|203104.2|203256.9|203106.9|203258|203108|203253.4|203103.4|20
1632915070000|2021-09-29 11:31:10|203728.6|203578.6|203753.4|203603.4|203753.4|203603.4|203721|203571|24
1632912320000|2021-09-29 10:45:20|203257.3|203107.3|203257.7|203107.7|203262.5|203112.5|203256.8|203106.8|18
1632915080000|2021-09-29 11:31:20|203755.1|203605.1|203751.4|203601.4|203759.2|203609.2|203747.6|203597.6|23
1632912330000|2021-09-29 10:45:30|203258.6|203108.6|203283.3|203133.3|203286.5|203136.5|203257.6|203107.6|25
1632915090000|2021-09-29 11:31:30|203751.6|203601.6|203754.3|203604.3|203761.2|203611.2|203751.4|203601.4|22
1632915100000|2021-09-29 11:31:40|203758.4|203608.4|203750.4|203600.4|203759.8|203609.8|203742.8|203592.8|29
1632912340000|2021-09-29 10:45:40|203282.1|203132.1|203272.1|203122.1|203282.1|203132.1|203268.8|203118.8|25
1632915110000|2021-09-29 11:31:50|203752.7|203602.7|203751.2|203601.2|203773.8|203623.8|203749.2|203599.2|32
1632912350000|2021-09-29 10:45:50|203271.2|203121.2|203290.5|203140.5|203291.6|203141.6|203268.1|203118.1|30
1632915120000|2021-09-29 11:32:00|203752|203602|203744.8|203594.8|203754.8|203604.8|203744.8|203594.8|24
1632912360000|2021-09-29 10:46:00|203291.5|203141.5|203297.8|203147.8|203301.6|203151.6|203288.4|203138.4|28
1632915130000|2021-09-29 11:32:10|203745|203595|203752.5|203602.5|203755.3|203605.3|203741.1|203591.1|30
1632912370000|2021-09-29 10:46:10|203298|203148|203296.2|203146.2|203300|203150|203295|203145|21
1632915140000|2021-09-29 11:32:20|203753.4|203603.4|203751.5|203601.5|203755.4|203605.4|203750.5|203600.5|20
1632912380000|2021-09-29 10:46:20|203297.2|203147.2|203273.4|203123.4|203297.3|203147.3|203273.3|203123.3|24
1632915150000|2021-09-29 11:32:30|203749.1|203599.1|203745.4|203595.4|203754.3|203604.3|203743.7|203593.7|26
1632912390000|2021-09-29 10:46:30|203272.7|203122.7|203256.4|203106.4|203291|203141|203245.9|203095.9|33
1632915160000|2021-09-29 11:32:40|203741.6|203591.6|203757|203607|203760.2|203639.9|203688.9|203588.3|30
1632915170000|2021-09-29 11:32:50|203756.4|203606.4|203756.5|203606.5|203759.5|203609.5|203754.2|203604.2|26
1632912400000|2021-09-29 10:46:40|203254.4|203104.4|203259|203109|203262.5|203112.5|203254.4|203104.4|23
1632915180000|2021-09-29 11:33:00|203754.5|203604.5|203756.2|203606.2|203758.1|203608.1|203752.2|203602.2|30
1632912410000|2021-09-29 10:46:50|203258.7|203108.7|203258.1|203108.1|203261.1|203111.1|203258.1|203108.1|18
1632915190000|2021-09-29 11:33:10|203742.9|203592.9|203742|203592|203750.1|203600.1|203734.4|203584.4|24
1632912420000|2021-09-29 10:47:00|203257.4|203107.4|203258.4|203108.4|203265|203115|203256.8|203106.8|19
1632915200000|2021-09-29 11:33:20|203742.5|203592.5|203741.7|203591.7|203746.9|203596.9|203741.7|203591.7|31
1632912430000|2021-09-29 10:47:10|203258.2|203108.2|203259.9|203109.9|203261.6|203111.6|203256.6|203106.6|14
1632915210000|2021-09-29 11:33:30|203740.3|203590.3|203741.1|203591.1|203745|203595|203735.8|203585.8|24
1632912440000|2021-09-29 10:47:20|203259.8|203109.8|203253.7|203103.7|203261.1|203111.1|203251.7|203101.7|19
1632915220000|2021-09-29 11:33:40|203741|203591|203737.7|203587.7|203741.3|203591.3|203737.4|203587.4|15
1632912450000|2021-09-29 10:47:30|203255.7|203105.7|203257|203107|203259.6|203109.6|203254.9|203104.9|19
1632915230000|2021-09-29 11:33:50|203738.5|203588.5|203744.3|203594.3|203746.2|203596.2|203738.1|203588.1|23
1632912460000|2021-09-29 10:47:40|203256.6|203106.6|203257.7|203107.7|203259.8|203109.8|203254.6|203104.6|20
1632915240000|2021-09-29 11:34:00|203744.4|203594.4|203742.4|203592.4|203744.4|203594.4|203742.2|203592.2|19
1632912470000|2021-09-29 10:47:50|203257.9|203107.9|203261.8|203111.8|203270.6|203120.6|203257.9|203107.9|28
1632915250000|2021-09-29 11:34:10|203742.2|203592.2|203744.8|203594.8|203746.1|203596.1|203742|203592|19
1632912480000|2021-09-29 10:48:00|203261.6|203111.6|203264.9|203114.9|203265.9|203115.9|203261|203111|20
1632915260000|2021-09-29 11:34:20|203745.1|203595.1|203741.7|203591.7|203745.5|203595.5|203741.7|203591.7|19
1632912490000|2021-09-29 10:48:10|203264.8|203114.8|203276.1|203126.1|203278.6|203128.6|203264.4|203114.4|25
1632915270000|2021-09-29 11:34:30|203742.7|203592.7|203732.2|203582.2|203742.7|203592.7|203727.1|203577.1|19
1632912500000|2021-09-29 10:48:20|203277.6|203127.6|203299.1|203149.1|203305|203155|203272.6|203122.6|31
1632915280000|2021-09-29 11:34:40|203735.9|203585.9|203694.4|203544.4|203738|203588|203687.9|203537.9|32
1632912510000|2021-09-29 10:48:30|203298.4|203148.4|203304.9|203154.9|203307|203157|203292.9|203142.9|21
1632915290000|2021-09-29 11:34:50|203696.9|203546.9|203694.7|203544.7|203696.9|203546.9|203690.7|203540.7|21
1632912520000|2021-09-29 10:48:40|203304|203154|203303.4|203153.4|203305.2|203155.2|203301.6|203151.6|22
1632915300000|2021-09-29 11:35:00|203693.8|203543.8|203698.7|203548.7|203707.4|203557.4|203693.8|203543.8|23
1632912530000|2021-09-29 10:48:50|203303.6|203153.6|203312.5|203162.5|203313.3|203163.3|203302.7|203152.7|28
1632915310000|2021-09-29 11:35:10|203698.3|203548.3|203700.9|203550.9|203701.7|203551.7|203698.3|203548.3|14
1632912540000|2021-09-29 10:49:00|203313.2|203163.2|203307|203157|203313.2|203163.2|203305.2|203155.2|19
1632915320000|2021-09-29 11:35:20|203700.1|203550.1|203701.1|203551.1|203702.7|203552.7|203700.1|203550.1|26
1632912550000|2021-09-29 10:49:10|203307.1|203157.1|203305|203155|203307.1|203157.1|203303.6|203153.6|21
1632915330000|2021-09-29 11:35:30|203701|203551|203698.2|203548.2|203701.8|203551.8|203698|203548|22
1632912560000|2021-09-29 10:49:20|203304.4|203154.4|203302.7|203152.7|203308|203158|203302.7|203152.7|22
1632915340000|2021-09-29 11:35:40|203698.4|203548.4|203730.4|203580.4|203731.7|203581.7|203698.4|203548.4|32
1632912570000|2021-09-29 10:49:30|203305.8|203155.8|203307.3|203157.3|203308.8|203158.8|203304.1|203154.1|17
1632915350000|2021-09-29 11:35:50|203731.5|203581.5|203708.3|203558.3|203731.9|203581.9|203708.3|203558.3|29
1632912580000|2021-09-29 10:49:40|203308.1|203158.1|203306.2|203156.2|203308.1|203158.1|203304.8|203154.8|24
1632915360000|2021-09-29 11:36:00|203710|203560|203718.6|203568.6|203719.8|203569.8|203708.7|203558.7|25
1632912590000|2021-09-29 10:49:50|203305.7|203155.7|203306.4|203156.4|203306.9|203156.9|203304.9|203154.9|16
1632915370000|2021-09-29 11:36:10|203718.5|203568.5|203718.7|203568.7|203718.7|203568.7|203717.7|203567.7|16
1632912600000|2021-09-29 10:50:00|203308.3|203158.3|203301.2|203151.2|203308.3|203158.3|203298.1|203148.1|19
1632915380000|2021-09-29 11:36:20|203718.6|203568.6|203721.3|203571.3|203721.3|203571.3|203710.5|203560.5|24
1632912610000|2021-09-29 10:50:10|203300.9|203150.9|203329.7|203179.7|203334.2|203230.1|203274.6|203150.9|27
1632915390000|2021-09-29 11:36:30|203719.8|203569.8|203732.9|203582.9|203733|203583|203718|203568|20
1632912620000|2021-09-29 10:50:20|203330.4|203180.4|203322|203172|203335.3|203185.3|203321.1|203171.1|23
1632915400000|2021-09-29 11:36:40|203745.1|203595.1|203742.5|203592.5|203746.6|203596.6|203739.5|203589.5|28
1632912630000|2021-09-29 10:50:30|203331.7|203181.7|203277.3|203227.3|203331.7|203228|203274.9|203176|27
1632915410000|2021-09-29 11:36:50|203742.6|203592.6|203741.6|203591.6|203742.6|203592.6|203739.9|203589.9|19
1632912640000|2021-09-29 10:50:40|203304.4|203154.4|203324.3|203174.3|203325.1|203223.6|203256.3|203151.8|25
1632915420000|2021-09-29 11:37:00|203742|203592|203745.6|203595.6|203746.2|203596.2|203740.3|203590.3|31
1632912650000|2021-09-29 10:50:50|203322.7|203172.7|203323.2|203173.2|203324.9|203174.9|203319.9|203169.9|24
1632915430000|2021-09-29 11:37:10|203745.5|203595.5|203744.5|203594.5|203745.7|203595.7|203744|203594|21
1632912660000|2021-09-29 10:51:00|203322.7|203172.7|203322.1|203172.1|203324.9|203174.9|203322.1|203172.1|21
1632915440000|2021-09-29 11:37:20|203743.8|203593.8|203741.1|203591.1|203745|203595|203739.9|203589.9|18
1632912670000|2021-09-29 10:51:10|203323.3|203173.3|203322.3|203172.3|203324|203174|203318.3|203168.3|27
1632915450000|2021-09-29 11:37:30|203741.2|203591.2|203739.3|203589.3|203741.2|203591.2|203739.3|203589.3|12
1632915460000|2021-09-29 11:37:40|203757.8|203607.8|203767.9|203617.9|203773|203623|203753|203603|27
1632915470000|2021-09-29 11:37:50|203768.8|203618.8|203792.5|203642.5|203794.6|203644.6|203768.8|203618.8|20
1632915480000|2021-09-29 11:38:00|203793.4|203643.4|203781.4|203631.4|203803.1|203653.1|203776.6|203626.6|34
1632912680000|2021-09-29 10:51:20|203321.9|203171.9|203330.8|203180.8|203335.5|203185.5|203313|203163|27
1632915490000|2021-09-29 11:38:10|203781.5|203631.5|203775.6|203625.6|203781.8|203631.8|203774.6|203624.6|9
1632912690000|2021-09-29 10:51:30|203331.8|203181.8|203335.5|203185.5|203345|203195|203330.9|203180.9|20
1632915500000|2021-09-29 11:38:20|203776.2|203626.2|203775.4|203625.4|203777.9|203627.9|203773.8|203623.8|25
1632915510000|2021-09-29 11:38:30|203772.8|203622.8|203766.2|203616.2|203777.7|203627.7|203761.8|203611.8|31
1632912700000|2021-09-29 10:51:40|203331.4|203181.4|203329.5|203179.5|203332|203182|203319.3|203169.3|31
1632915520000|2021-09-29 11:38:40|203766.5|203616.5|203780.1|203630.1|203783.7|203633.7|203766.2|203616.2|35
1632912710000|2021-09-29 10:51:50|203326.4|203176.4|203342.4|203192.4|203345.3|203195.3|203323.3|203173.3|29
1632915530000|2021-09-29 11:38:50|203778.1|203628.1|203762.8|203612.8|203778.1|203628.1|203761.4|203611.4|36
1632912720000|2021-09-29 10:52:00|203342.6|203192.6|203339.6|203189.6|203342.9|203192.9|203334.5|203184.5|14
1632915540000|2021-09-29 11:39:00|203763.2|203613.2|203783.3|203633.3|203785.2|203635.2|203762.3|203612.3|36
1632912730000|2021-09-29 10:52:10|203338.7|203188.7|203335.9|203185.9|203339.6|203189.6|203333.8|203183.8|24
1632915550000|2021-09-29 11:39:10|203784|203634|203780.9|203630.9|203790.2|203640.2|203779.1|203629.1|30
1632912740000|2021-09-29 10:52:20|203335.8|203185.8|203376.9|203226.9|203378.3|203228.3|203335.8|203185.8|24
1632915560000|2021-09-29 11:39:20|203780.3|203630.3|203771.7|203621.7|203781|203631|203765.4|203615.4|33
1632912750000|2021-09-29 10:52:30|203377.4|203227.4|203374.3|203224.3|203377.4|203227.4|203370.7|203220.7|23
1632915570000|2021-09-29 11:39:30|203772|203622|203775|203625|203780.1|203630.1|203763.1|203613.1|38
1632912760000|2021-09-29 10:52:40|203373.8|203223.8|203376.1|203226.1|203377.8|203227.8|203373.6|203223.6|23
1632915580000|2021-09-29 11:39:40|203775.4|203625.4|203785.1|203635.1|203789.3|203639.3|203774.9|203624.9|36
1632915590000|2021-09-29 11:39:50|203787.9|203637.9|203783.8|203633.8|203787.9|203637.9|203778.4|203628.4|29
1632912770000|2021-09-29 10:52:50|203375.8|203225.8|203337.4|203187.4|203379.2|203229.2|203337.4|203187.4|26
1632915600000|2021-09-29 11:40:00|203783|203633|203766.4|203616.4|203787.2|203637.2|203757.4|203607.4|39
1632912780000|2021-09-29 10:53:00|203338.9|203188.9|203370.5|203220.5|203376.7|203226.7|203338.9|203188.9|30
1632915610000|2021-09-29 11:40:10|203766|203616|203746|203596|203766.9|203616.9|203746|203596|23
1632912790000|2021-09-29 10:53:10|203371.1|203221.1|203378.2|203228.2|203382.1|203232.1|203371.1|203221.1|19
1632915620000|2021-09-29 11:40:20|203752.7|203602.7|203780.3|203630.3|203781.1|203631.1|203745.8|203595.8|35
1632912800000|2021-09-29 10:53:20|203378.1|203228.1|203383.6|203233.6|203383.6|203233.6|203376.2|203226.2|19
1632915630000|2021-09-29 11:40:30|203781|203631|203759.5|203609.5|203781.6|203631.6|203745.6|203595.6|34
1632915640000|2021-09-29 11:40:40|203759.3|203609.3|203750|203600|203759.5|203609.5|203746.8|203596.8|20
1632915650000|2021-09-29 11:40:50|203749|203599|203750.8|203600.8|203750.8|203600.8|203745.4|203595.4|25
1632915660000|2021-09-29 11:41:00|203752.1|203602.1|203754.8|203604.8|203756.4|203606.4|203744.7|203594.7|22
1632915670000|2021-09-29 11:41:10|203754|203604|203752.2|203602.2|203756|203606|203743.1|203593.1|30
1632915680000|2021-09-29 11:41:20|203747.6|203597.6|203754.1|203604.1|203756.2|203606.2|203743.9|203593.9|34
1632915690000|2021-09-29 11:41:30|203754.7|203604.7|203743.7|203593.7|203755.6|203605.6|203738.3|203588.3|28
1632915700000|2021-09-29 11:41:40|203743.5|203593.5|203740.7|203590.7|203743.5|203593.5|203737.8|203587.8|21
1632915710000|2021-09-29 11:41:50|203739|203589|203746.1|203596.1|203749.2|203599.2|203739|203589|29
1632912810000|2021-09-29 10:53:30|203383.1|203233.1|203401.2|203251.2|203401.9|203251.9|203382.9|203232.9|18
1632915720000|2021-09-29 11:42:00|203745|203595|203743.5|203593.5|203746.5|203596.5|203741.6|203591.6|23
1632912820000|2021-09-29 10:53:40|203400.1|203250.1|203400.1|203250.1|203403.7|203253.7|203400.1|203250.1|27
1632915730000|2021-09-29 11:42:10|203743.3|203593.3|203744.6|203594.6|203745.9|203595.9|203739.9|203589.9|26
1632915740000|2021-09-29 11:42:20|203745.2|203595.2|203750.4|203600.4|203750.7|203600.7|203745|203595|30
1632912830000|2021-09-29 10:53:50|203401.7|203251.7|203394.7|203244.7|203402.7|203252.7|203393.1|203243.1|28
1632915750000|2021-09-29 11:42:30|203749.1|203599.1|203744.4|203594.4|203749.1|203599.1|203743.3|203593.3|25
1632912840000|2021-09-29 10:54:00|203396.3|203246.3|203395.7|203245.7|203398.3|203248.3|203395.2|203245.2|27
1632915760000|2021-09-29 11:42:40|203744.7|203594.7|203743.4|203593.4|203746.1|203596.1|203742.8|203592.8|11
1632912850000|2021-09-29 10:54:10|203396.9|203246.9|203396.8|203246.8|203398.2|203248.2|203394.2|203244.2|19
1632915770000|2021-09-29 11:42:50|203744.2|203594.2|203758.9|203608.9|203758.9|203608.9|203743.9|203593.9|28
1632912860000|2021-09-29 10:54:20|203396.9|203246.9|203390|203240|203397.1|203247.1|203390|203240|27
1632915780000|2021-09-29 11:43:00|203756.6|203606.6|203761|203611|203763.1|203613.1|203755.3|203605.3|28
1632915790000|2021-09-29 11:43:10|203762.6|203612.6|203773.2|203623.2|203776.2|203626.2|203762.6|203612.6|26
1632912870000|2021-09-29 10:54:30|203391.3|203241.3|203389.9|203239.9|203393|203243|203388.5|203238.5|23
1632915800000|2021-09-29 11:43:20|203773.5|203623.5|203782.8|203632.8|203782.8|203632.8|203767.1|203617.1|28
1632915810000|2021-09-29 11:43:30|203783.4|203633.4|203779.6|203629.6|203785.2|203635.2|203778.1|203628.1|39
1632912880000|2021-09-29 10:54:40|203390.2|203240.2|203389.7|203239.7|203392.4|203242.4|203388.6|203238.6|17
1632915820000|2021-09-29 11:43:40|203779.7|203629.7|203775.8|203625.8|203788.2|203638.2|203775.1|203625.1|29
1632912890000|2021-09-29 10:54:50|203389.8|203239.8|203389.3|203239.3|203392.9|203242.9|203387.6|203237.6|23
1632915830000|2021-09-29 11:43:50|203776.7|203626.7|203761.8|203611.8|203777.5|203627.5|203757.5|203607.5|31
1632912900000|2021-09-29 10:55:00|203389.2|203239.2|203388.9|203238.9|203391.3|203241.3|203385.2|203235.2|22
1632915840000|2021-09-29 11:44:00|203762.3|203612.3|203757.2|203607.2|203762.3|203612.3|203752.9|203602.9|25
1632912910000|2021-09-29 10:55:10|203388.6|203238.6|203386.8|203236.8|203390.4|203240.4|203386.8|203236.8|21
1632915850000|2021-09-29 11:44:10|203757.3|203607.3|203758.6|203608.6|203758.6|203608.6|203746.9|203596.9|31
1632912920000|2021-09-29 10:55:20|203386.3|203236.3|203385.8|203235.8|203387.2|203237.2|203383.1|203233.1|20
1632915860000|2021-09-29 11:44:20|203754.9|203604.9|203764.8|203614.8|203766.5|203616.5|203753.9|203603.9|35
1632912930000|2021-09-29 10:55:30|203386.5|203236.5|203380.6|203230.6|203386.5|203236.5|203370.2|203220.2|31
1632915870000|2021-09-29 11:44:30|203764.7|203614.7|203765.3|203615.3|203766|203616|203763.2|203613.2|27
1632912940000|2021-09-29 10:55:40|203377.4|203227.4|203377|203227|203377.7|203227.7|203376.5|203226.5|15
1632915880000|2021-09-29 11:44:40|203764.9|203614.9|203764.9|203614.9|203768.3|203618.3|203762.7|203612.7|28
1632912950000|2021-09-29 10:55:50|203376.3|203226.3|203378.1|203228.1|203378.3|203228.3|203373.7|203223.7|16
1632915890000|2021-09-29 11:44:50|203763.2|203613.2|203759.5|203609.5|203766.1|203616.1|203759.2|203609.2|29
1632915900000|2021-09-29 11:45:00|203758.6|203608.6|203777.3|203627.3|203778.4|203628.4|203758.6|203608.6|28
1632912960000|2021-09-29 10:56:00|203377.3|203227.3|203376.6|203226.6|203378.1|203228.1|203374.2|203224.2|21
1632915910000|2021-09-29 11:45:10|203778.4|203628.4|203776|203626|203780.8|203630.8|203753.8|203603.8|36
1632912970000|2021-09-29 10:56:10|203376.5|203226.5|203378|203228|203383.7|203233.7|203375|203225|26
1632915920000|2021-09-29 11:45:20|203775.8|203625.8|203776.8|203626.8|203778.5|203628.5|203770.4|203620.4|28
1632912980000|2021-09-29 10:56:20|203374.1|203224.1|203372.7|203222.7|203378.1|203228.1|203372.2|203222.2|30
1632915930000|2021-09-29 11:45:30|203776.2|203626.2|203787.2|203637.2|203791.3|203641.3|203763.3|203613.3|29
1632912990000|2021-09-29 10:56:30|203373|203223|203376.9|203226.9|203379.6|203229.6|203372.6|203222.6|34
1632915940000|2021-09-29 11:45:40|203786.7|203636.7|203785.3|203635.3|203794.2|203644.2|203783.5|203633.5|27
1632913000000|2021-09-29 10:56:40|203379|203229|203375.3|203225.3|203382.9|203232.9|203375.3|203225.3|32
1632915950000|2021-09-29 11:45:50|203788|203638|203773.1|203623.1|203788|203638|203766.4|203616.4|31
1632913010000|2021-09-29 10:56:50|203331.7|203281.7|203385.9|203235.9|203387|203281.7|203331.7|203224.9|36
1632915960000|2021-09-29 11:46:00|203772.9|203622.9|203771.3|203621.3|203776.5|203626.5|203768.5|203618.5|21
1632913020000|2021-09-29 10:57:00|203386.7|203236.7|203386.1|203236.1|203389.2|203239.2|203383.8|203233.8|21
1632915970000|2021-09-29 11:46:10|203771.5|203621.5|203769.9|203619.9|203774|203624|203769.9|203619.9|23
1632913030000|2021-09-29 10:57:10|203391.4|203241.4|203387.8|203237.8|203392.3|203242.3|203386.4|203236.4|22
1632915980000|2021-09-29 11:46:20|203771.9|203621.9|203771.1|203621.1|203772|203622|203770.1|203620.1|13
1632913040000|2021-09-29 10:57:20|203386.1|203236.1|203387.4|203237.4|203391.1|203241.1|203386.1|203236.1|13
1632915990000|2021-09-29 11:46:30|203772.3|203622.3|203744.4|203594.4|203772.3|203622.3|203744.4|203594.4|25
1632913050000|2021-09-29 10:57:30|203388.8|203238.8|203389.3|203239.3|203391.2|203241.2|203387.8|203237.8|7
1632916000000|2021-09-29 11:46:40|203741.3|203591.3|203740.4|203590.4|203745|203595|203737.7|203587.7|23
1632913060000|2021-09-29 10:57:40|203388.7|203238.7|203384.9|203234.9|203388.7|203238.7|203377.5|203227.5|29
1632916010000|2021-09-29 11:46:50|203738.3|203588.3|203744.2|203594.2|203746.2|203596.2|203738.3|203588.3|34
1632913070000|2021-09-29 10:57:50|203384.1|203234.1|203383.2|203233.2|203386.1|203236.1|203380.7|203230.7|23
1632916020000|2021-09-29 11:47:00|203743.8|203593.8|203741|203591|203746.3|203596.3|203739.2|203589.2|26
1632913080000|2021-09-29 10:58:00|203381.9|203231.9|203382.8|203232.8|203383.6|203233.6|203380.5|203230.5|14
1632916030000|2021-09-29 11:47:10|203738.3|203588.3|203737.7|203587.7|203742.6|203592.6|203737.4|203587.4|22
1632913090000|2021-09-29 10:58:10|203382.1|203232.1|203377|203227|203385.9|203235.9|203365|203215|33
1632916040000|2021-09-29 11:47:20|203736.7|203586.7|203731.2|203581.2|203737.7|203587.7|203729.9|203579.9|24
1632913100000|2021-09-29 10:58:20|203382.1|203232.1|203377.2|203227.2|203382.1|203232.1|203374.7|203224.7|28
1632916050000|2021-09-29 11:47:30|203731.3|203581.3|203720.8|203570.8|203736.5|203586.5|203720.8|203570.8|28
1632913110000|2021-09-29 10:58:30|203376.6|203226.6|203377.8|203227.8|203381.2|203231.2|203372.9|203222.9|34
1632916060000|2021-09-29 11:47:40|203717|203567|203663.7|203513.7|203717|203567|203663.7|203513.7|34
1632913120000|2021-09-29 10:58:40|203376.1|203226.1|203374.7|203224.7|203383.3|203233.3|203374.2|203224.2|32
1632916070000|2021-09-29 11:47:50|203664.7|203514.7|203698.2|203548.2|203698.6|203548.6|203659.9|203509.9|35
1632913130000|2021-09-29 10:58:50|203376.1|203226.1|203373.1|203223.1|203379|203229|203370.8|203220.8|31
1632916080000|2021-09-29 11:48:00|203698.6|203548.6|203694.9|203544.9|203699.3|203549.3|203687.2|203537.2|21
1632916090000|2021-09-29 11:48:10|203691.8|203541.8|203694|203544|203699.3|203549.3|203691.8|203541.8|24
1632913140000|2021-09-29 10:59:00|203372.9|203222.9|203374.1|203224.1|203377.1|203227.1|203371.4|203221.4|35
1632916100000|2021-09-29 11:48:20|203693.9|203543.9|203695.1|203545.1|203699.4|203549.4|203692.1|203542.1|15
1632913150000|2021-09-29 10:59:10|203374.6|203224.6|203378.4|203228.4|203378.4|203228.4|203372.5|203222.5|30
1632916110000|2021-09-29 11:48:30|203693.5|203543.5|203686.8|203536.8|203694.8|203544.8|203685.8|203535.8|19
1632913160000|2021-09-29 10:59:20|203377.8|203227.8|203375.3|203225.3|203379.3|203229.3|203372.4|203222.4|30
1632916120000|2021-09-29 11:48:40|203690.8|203540.8|203693.8|203543.8|203694.8|203544.8|203690.4|203540.4|16
1632913170000|2021-09-29 10:59:30|203373.4|203223.4|203374.2|203224.2|203382.1|203232.1|203372.8|203222.8|30
1632916130000|2021-09-29 11:48:50|203692.5|203542.5|203690.7|203540.7|203693.7|203543.7|203690|203540|12
1632913180000|2021-09-29 10:59:40|203373.9|203223.9|203380.9|203230.9|203382.2|203232.2|203373.9|203223.9|28
1632916140000|2021-09-29 11:49:00|203689.9|203539.9|203704.2|203554.2|203706.1|203556.1|203689.9|203539.9|26
1632913190000|2021-09-29 10:59:50|203379.1|203229.1|203382.1|203232.1|203383.1|203233.1|203375.4|203225.4|33
1632916150000|2021-09-29 11:49:10|203699.6|203549.6|203659.4|203509.4|203703.2|203553.2|203659.4|203509.4|35
1632913200000|2021-09-29 11:00:00|203384.4|203234.4|203381.6|203231.6|203384.4|203234.4|203371.6|203221.6|33
1632916160000|2021-09-29 11:49:20|203659.2|203509.2|203667.2|203517.2|203668.2|203518.2|203658.7|203508.7|33
1632913210000|2021-09-29 11:00:10|203382.4|203232.4|203375.3|203225.3|203382.5|203232.5|203372.5|203222.5|29
1632916170000|2021-09-29 11:49:30|203667.6|203517.6|203661.3|203511.3|203669|203519|203660.3|203510.3|28
1632913220000|2021-09-29 11:00:20|203375|203225|203381.2|203231.2|203383.5|203233.5|203374.6|203224.6|32
1632916180000|2021-09-29 11:49:40|203662.4|203512.4|203657.1|203507.1|203662.4|203512.4|203653.7|203503.7|24
1632913230000|2021-09-29 11:00:30|203381.4|203231.4|203377.4|203227.4|203385.6|203235.6|203376.9|203226.9|28
1632916190000|2021-09-29 11:49:50|203657.2|203507.2|203663|203513|203665.7|203515.7|203657.2|203507.2|25
1632913240000|2021-09-29 11:00:40|203378.3|203228.3|203382.9|203232.9|203383.6|203233.6|203377.9|203227.9|23
1632916200000|2021-09-29 11:50:00|203664|203514|203669.5|203519.5|203669.5|203519.5|203660.8|203510.8|13
1632913250000|2021-09-29 11:00:50|203382.3|203232.3|203374.3|203224.3|203384|203234|203374.3|203224.3|31
1632916210000|2021-09-29 11:50:10|203668.4|203518.4|203663.5|203513.5|203669.6|203519.6|203659.8|203509.8|27
1632913260000|2021-09-29 11:01:00|203377.8|203227.8|203377.1|203227.1|203378.2|203228.2|203375.1|203225.1|28
1632916220000|2021-09-29 11:50:20|203662.4|203512.4|203667.1|203517.1|203669.7|203519.7|203661.7|203511.7|30
1632913270000|2021-09-29 11:01:10|203377.2|203227.2|203375.1|203225.1|203377.2|203227.2|203374.8|203224.8|25
1632916230000|2021-09-29 11:50:30|203668.5|203518.5|203670.2|203520.2|203671.4|203521.4|203668|203518|14
1632913280000|2021-09-29 11:01:20|203374.9|203224.9|203364.5|203214.5|203378.1|203228.1|203362.6|203212.6|23
1632916240000|2021-09-29 11:50:40|203669.7|203519.7|203666|203516|203671.6|203521.6|203661.3|203511.3|20
1632916250000|2021-09-29 11:50:50|203665.6|203515.6|203665.1|203515.1|203667|203517|203663.6|203513.6|18
1632916260000|2021-09-29 11:51:00|203653.4|203503.4|203638.3|203488.3|203653.4|203503.4|203635.8|203485.8|20
1632916270000|2021-09-29 11:51:10|203636.1|203486.1|203637.8|203487.8|203640.6|203490.6|203636.1|203486.1|17
1632913290000|2021-09-29 11:01:30|203362.3|203212.3|203383.1|203233.1|203383.1|203233.1|203339.2|203189.2|27
1632916280000|2021-09-29 11:51:20|203634.7|203484.7|203637.2|203487.2|203640.7|203490.7|203632.5|203482.5|25
1632913300000|2021-09-29 11:01:40|203381.5|203231.5|203374.8|203224.8|203384.2|203234.2|203374.8|203224.8|22
1632916290000|2021-09-29 11:51:30|203636.8|203486.8|203639|203489|203639|203489|203633.8|203483.8|24
1632913310000|2021-09-29 11:01:50|203369.3|203219.3|203374.9|203224.9|203377.3|203227.3|203369.3|203219.3|18
1632916300000|2021-09-29 11:51:40|203638.3|203488.3|203634.3|203484.3|203638.3|203488.3|203633.1|203483.1|18
1632916310000|2021-09-29 11:51:50|203634.1|203484.1|203622.9|203472.9|203637|203487|203618.7|203468.7|30
1632913320000|2021-09-29 11:02:00|203372.7|203222.7|203373.1|203223.1|203378.6|203228.6|203371.9|203221.9|24
1632916320000|2021-09-29 11:52:00|203624|203474|203626.9|203476.9|203630|203480|203622.8|203472.8|27
1632913330000|2021-09-29 11:02:10|203373.2|203223.2|203378.7|203228.7|203381.6|203231.6|203372.4|203222.4|27
1632916330000|2021-09-29 11:52:10|203626.8|203476.8|203624.3|203474.3|203629.6|203479.6|203623.4|203473.4|20
1632913340000|2021-09-29 11:02:20|203376.2|203226.2|203378.9|203228.9|203383.3|203278.8|203328.8|203225.3|34
1632916340000|2021-09-29 11:52:20|203624|203474|203623.5|203473.5|203625.7|203475.7|203623.3|203473.3|22
1632913350000|2021-09-29 11:02:30|203378.7|203228.7|203378|203228|203380.4|203230.4|203374.8|203224.8|31
1632916350000|2021-09-29 11:52:30|203623.1|203473.1|203635.5|203485.5|203635.6|203485.6|203618.9|203468.9|24
1632913360000|2021-09-29 11:02:40|203378.6|203228.6|203378.2|203228.2|203382|203232|203375.5|203225.5|33
1632916360000|2021-09-29 11:52:40|203637.2|203487.2|203646.9|203496.9|203649.6|203499.6|203635.2|203485.2|24
1632913370000|2021-09-29 11:02:50|203375.5|203225.5|203380.2|203230.2|203381.2|203231.2|203374.6|203224.6|29
1632916370000|2021-09-29 11:52:50|203646.3|203496.3|203643.8|203493.8|203646.3|203496.3|203643.8|203493.8|19
1632913380000|2021-09-29 11:03:00|203379.3|203229.3|203382.7|203232.7|203383.4|203233.4|203379.3|203229.3|19
1632916380000|2021-09-29 11:53:00|203644.1|203494.1|203642.9|203492.9|203645.2|203495.2|203641.7|203491.7|20
1632913390000|2021-09-29 11:03:10|203384.2|203234.2|203379.5|203229.5|203384.9|203234.9|203379.5|203229.5|16
1632916390000|2021-09-29 11:53:10|203639.3|203489.3|203642.3|203492.3|203642.3|203492.3|203637.7|203487.7|18
1632916400000|2021-09-29 11:53:20|203640.9|203490.9|203641.8|203491.8|203642.5|203492.5|203640.3|203490.3|11
1632913400000|2021-09-29 11:03:20|203377.9|203227.9|203292.4|203242.4|203381|203245.9|203292.3|203190|18
1632916410000|2021-09-29 11:53:30|203642.2|203492.2|203641.4|203491.4|203643|203493|203638.9|203488.9|19
1632913410000|2021-09-29 11:03:30|203339.9|203189.9|203351.3|203201.3|203355.3|203205.3|203338.6|203188.6|21
1632916420000|2021-09-29 11:53:40|203641|203491|203640.7|203490.7|203647.1|203497.1|203639.3|203489.3|22
1632916430000|2021-09-29 11:53:50|203640.4|203490.4|203640.1|203490.1|203641.7|203491.7|203638.2|203488.2|18
1632913420000|2021-09-29 11:03:40|203350.5|203200.5|203349.5|203199.5|203351.2|203201.2|203348.1|203198.1|14
1632916440000|2021-09-29 11:54:00|203640.9|203490.9|203641.4|203491.4|203642.1|203492.1|203639|203489|11
1632913430000|2021-09-29 11:03:50|203350|203200|203369.3|203219.3|203369.4|203219.4|203347.7|203197.7|21
1632916450000|2021-09-29 11:54:10|203641.2|203491.2|203638.7|203488.7|203641.2|203491.2|203636.8|203486.8|14
1632913440000|2021-09-29 11:04:00|203372|203222|203369|203219|203372|203222|203367.6|203217.6|22
1632916460000|2021-09-29 11:54:20|203638|203488|203617.1|203467.1|203642.4|203492.4|203604|203454|26
1632913450000|2021-09-29 11:04:10|203369.7|203219.7|203369.8|203219.8|203370.6|203220.6|203367.6|203217.6|16
1632916470000|2021-09-29 11:54:30|203607|203457|203607|203457|203608.8|203458.8|203599|203449|27
1632913460000|2021-09-29 11:04:20|203370.5|203220.5|203377.9|203227.9|203377.9|203227.9|203369.4|203219.4|20
1632916480000|2021-09-29 11:54:40|203606.8|203456.8|203611|203461|203614.8|203464.8|203604.2|203454.2|16
1632913470000|2021-09-29 11:04:30|203377.6|203227.6|203377|203227|203378|203228|203375.1|203225.1|15
1632916490000|2021-09-29 11:54:50|203613.1|203463.1|203607.7|203457.7|203613.1|203463.1|203605.7|203455.7|14
1632913480000|2021-09-29 11:04:40|203376.6|203226.6|203371.4|203221.4|203376.9|203226.9|203366.6|203216.6|25
1632916500000|2021-09-29 11:55:00|203596.4|203446.4|203600.4|203450.4|203610.4|203460.4|203596.4|203446.4|33
1632913490000|2021-09-29 11:04:50|203369.8|203219.8|203370.7|203220.7|203370.7|203220.7|203367.7|203217.7|18
1632916510000|2021-09-29 11:55:10|203599|203449|203608.3|203458.3|203611.4|203461.4|203599|203449|27
1632913500000|2021-09-29 11:05:00|203369.8|203219.8|203371.8|203221.8|203372|203222|203367.4|203217.4|25
1632916520000|2021-09-29 11:55:20|203608.2|203458.2|203605.9|203455.9|203610.8|203460.8|203604.2|203454.2|21
1632913510000|2021-09-29 11:05:10|203372|203222|203373.2|203223.2|203373.8|203223.8|203369|203219|24
1632916530000|2021-09-29 11:55:30|203605.6|203455.6|203598.6|203448.6|203605.6|203455.6|203588.5|203438.5|31
1632913520000|2021-09-29 11:05:20|203372.9|203222.9|203370.6|203220.6|203373.7|203223.7|203368.9|203218.9|22
1632916540000|2021-09-29 11:55:40|203598.9|203448.9|203598.9|203448.9|203604.7|203454.7|203597.3|203447.3|31
1632913530000|2021-09-29 11:05:30|203370|203220|203367.8|203217.8|203372|203222|203366.1|203216.1|24
1632916550000|2021-09-29 11:55:50|203599.1|203449.1|203597.3|203447.3|203599.1|203449.1|203595.5|203445.5|25
1632913540000|2021-09-29 11:05:40|203367.5|203217.5|203370|203220|203372.3|203222.3|203359.9|203209.9|28
1632916560000|2021-09-29 11:56:00|203595.6|203445.6|203535.3|203385.3|203596.1|203446.1|203534.5|203384.5|32
1632913550000|2021-09-29 11:05:50|203369.4|203219.4|203369.9|203219.9|203377.3|203227.3|203369.3|203219.3|24
1632916570000|2021-09-29 11:56:10|203533.3|203383.3|203527|203377|203536.5|203386.5|203527|203377|19
1632916580000|2021-09-29 11:56:20|203527.8|203377.8|203529|203379|203532.8|203382.8|203524.6|203374.6|31
1632913560000|2021-09-29 11:06:00|203368.7|203218.7|203382|203232|203382|203232|203368.7|203218.7|23
1632916590000|2021-09-29 11:56:30|203528.9|203378.9|203529.2|203379.2|203534.6|203384.6|203527.7|203377.7|24
1632913570000|2021-09-29 11:06:10|203381.7|203231.7|203380.9|203230.9|203388|203238|203376.4|203226.4|24
1632916600000|2021-09-29 11:56:40|203529.6|203379.6|203538.9|203388.9|203540|203390|203529.6|203379.6|13
1632913580000|2021-09-29 11:06:20|203379.7|203229.7|203380.5|203230.5|203383.7|203233.7|203375.4|203225.4|21
1632916610000|2021-09-29 11:56:50|203539.1|203389.1|203525.7|203375.7|203539.3|203389.3|203523.7|203373.7|19
1632913590000|2021-09-29 11:06:30|203381.7|203231.7|203378|203228|203386.1|203236.1|203373.7|203223.7|24
1632916620000|2021-09-29 11:57:00|203526.8|203376.8|203526.1|203376.1|203527.7|203377.7|203490.4|203340.4|30
1632913600000|2021-09-29 11:06:40|203379.2|203229.2|203382.7|203232.7|203384.2|203234.2|203377.2|203227.2|24
1632916630000|2021-09-29 11:57:10|203526.7|203376.7|203521.5|203371.5|203528.9|203378.9|203521.2|203371.2|29
1632913610000|2021-09-29 11:06:50|203382.6|203232.6|203378.5|203228.5|203383.4|203233.4|203378.5|203228.5|19
1632916640000|2021-09-29 11:57:20|203515.2|203365.2|203487.9|203337.9|203520.9|203370.9|203485.9|203335.9|28
1632913620000|2021-09-29 11:07:00|203378.6|203228.6|203384|203234|203384.8|203234.8|203378.6|203228.6|15
1632916650000|2021-09-29 11:57:30|203488.1|203338.1|203492.6|203342.6|203492.7|203342.7|203487|203337|18
1632913630000|2021-09-29 11:07:10|203384.5|203234.5|203377.9|203227.9|203387.4|203237.4|203373.2|203223.2|23
1632916660000|2021-09-29 11:57:40|203492.3|203342.3|203494.9|203344.9|203503.1|203353.1|203490|203340|16
1632913640000|2021-09-29 11:07:20|203378.3|203228.3|203420.2|203270.2|203420.2|203270.2|203378.3|203228.3|19
1632916670000|2021-09-29 11:57:50|203494.7|203344.7|203527|203377|203532.1|203382.1|203492.9|203342.9|34
1632916680000|2021-09-29 11:58:00|203527.2|203377.2|203529.5|203379.5|203529.6|203379.6|203526.5|203376.5|29
1632913650000|2021-09-29 11:07:30|203425.5|203275.5|203426.5|203276.5|203430|203335.1|203384.6|203268.8|25
1632916690000|2021-09-29 11:58:10|203529.2|203379.2|203568.6|203418.6|203568.8|203418.8|203528.8|203378.8|30
1632913660000|2021-09-29 11:07:40|203426.8|203276.8|203462.6|203312.6|203464.1|203314.1|203426.8|203276.8|31
1632916700000|2021-09-29 11:58:20|203568.2|203418.2|203568.7|203418.7|203570.2|203420.2|203567.7|203417.7|16
1632913670000|2021-09-29 11:07:50|203462.3|203312.3|203463|203313|203464.3|203314.3|203461.6|203311.6|22
1632916710000|2021-09-29 11:58:30|203568.9|203418.9|203608.9|203458.9|203610.8|203460.8|203567.7|203417.7|31
1632913680000|2021-09-29 11:08:00|203460.6|203310.6|203461.5|203311.5|203461.5|203311.5|203459.1|203309.1|19
1632916720000|2021-09-29 11:58:40|203609.1|203459.1|203608.4|203458.4|203614.4|203464.4|203603|203453|35
1632913690000|2021-09-29 11:08:10|203461.7|203311.7|203467|203317|203469.7|203319.7|203461.3|203311.3|24
1632916730000|2021-09-29 11:58:50|203608.7|203458.7|203613.7|203463.7|203613.7|203463.7|203606.5|203456.5|23
1632913700000|2021-09-29 11:08:20|203468.4|203318.4|203468.2|203318.2|203471.1|203321.1|203468|203318|22
1632916740000|2021-09-29 11:59:00|203612.3|203462.3|203620|203470|203626.1|203476.1|203611.9|203461.9|36
1632913710000|2021-09-29 11:08:30|203468.8|203318.8|203438.1|203388.1|203490.3|203388.1|203431.2|203317.1|22
1632916750000|2021-09-29 11:59:10|203624.1|203474.1|203627.5|203477.5|203630.6|203480.6|203618.9|203468.9|34
1632913720000|2021-09-29 11:08:40|203440.5|203390.5|203501.5|203351.5|203502.1|203390.5|203436.1|203346.3|34
1632916760000|2021-09-29 11:59:20|203622.6|203472.6|203611.3|203461.3|203638.2|203488.2|203611.3|203461.3|37
1632913730000|2021-09-29 11:08:50|203500.5|203350.5|203498.2|203348.2|203501.8|203351.8|203495.5|203345.5|24
1632916770000|2021-09-29 11:59:30|203609.2|203459.2|203574.5|203424.5|203610.4|203460.4|203573.4|203423.4|32
1632913740000|2021-09-29 11:09:00|203498.1|203348.1|203506.7|203356.7|203509.9|203359.9|203496.5|203346.5|23
1632916780000|2021-09-29 11:59:40|203575.7|203425.7|203574.2|203424.2|203575.7|203425.7|203571.9|203421.9|25
1632913750000|2021-09-29 11:09:10|203505.9|203355.9|203508.3|203358.3|203511.7|203361.7|203504.1|203354.1|22
1632916790000|2021-09-29 11:59:50|203573.8|203423.8|203595.5|203445.5|203602.3|203452.3|203573.6|203423.6|28
1632913760000|2021-09-29 11:09:20|203507.8|203357.8|203501.7|203351.7|203508.4|203358.4|203498|203348|33
1632916800000|2021-09-29 12:00:00|203599.2|203449.2|203608.4|203458.4|203612.9|203462.9|203595|203445|36
1632913770000|2021-09-29 11:09:30|203502|203352|203446.4|203396.4|203502|203401.6|203446.4|203343.5|33
1632916810000|2021-09-29 12:00:10|203610.5|203460.5|203571.6|203421.6|203611.6|203461.6|203564.1|203414.1|36
1632916820000|2021-09-29 12:00:20|203571.7|203421.7|203572.5|203422.5|203572.7|203422.7|203567.9|203417.9|34
1632913780000|2021-09-29 11:09:40|203449.9|203399.9|203498.6|203348.6|203499.5|203401.2|203445.5|203343.1|30
1632916830000|2021-09-29 12:00:30|203572.6|203422.6|203569.2|203419.2|203575.5|203425.5|203567.3|203417.3|31
1632913790000|2021-09-29 11:09:50|203501.3|203351.3|203497.3|203347.3|203501.3|203351.3|203497.3|203347.3|22
1632916840000|2021-09-29 12:00:40|203568.9|203418.9|203562|203412|203570.3|203420.3|203559.2|203409.2|30
1632913800000|2021-09-29 11:10:00|203497.6|203347.6|203490.7|203340.7|203499.6|203349.6|203479.9|203329.9|26
1632916850000|2021-09-29 12:00:50|203562.1|203412.1|203560|203410|203573.9|203423.9|203560|203410|34
1632913810000|2021-09-29 11:10:10|203491.6|203341.6|203470.1|203320.1|203495.6|203345.6|203462.3|203312.3|31
1632916860000|2021-09-29 12:01:00|203562.7|203412.7|203566.5|203416.5|203568.7|203418.7|203558.9|203408.9|33
1632913820000|2021-09-29 11:10:20|203471.7|203321.7|203471|203321|203473.3|203323.3|203462.3|203312.3|30
1632916870000|2021-09-29 12:01:10|203566.4|203416.4|203565.3|203415.3|203571.6|203421.6|203565.3|203415.3|31
1632913830000|2021-09-29 11:10:30|203470.9|203320.9|203467.6|203317.6|203471|203321|203463.3|203313.3|27
1632916880000|2021-09-29 12:01:20|203564.2|203414.2|203563.7|203413.7|203568.4|203418.4|203563.7|203413.7|38
1632913840000|2021-09-29 11:10:40|203470.4|203320.4|203487.3|203337.3|203489.4|203339.4|203470.4|203320.4|27
1632916890000|2021-09-29 12:01:30|203563|203413|203521.5|203371.5|203563.2|203413.2|203521.5|203371.5|38
1632913850000|2021-09-29 11:10:50|203487.4|203337.4|203488.7|203338.7|203490.2|203340.2|203470.3|203320.3|33
1632916900000|2021-09-29 12:01:40|203519.2|203369.2|203525.5|203375.5|203528.8|203378.8|203497.9|203347.9|40
1632913860000|2021-09-29 11:11:00|203487.9|203337.9|203492.4|203342.4|203494.9|203344.9|203485|203335|28
1632916910000|2021-09-29 12:01:50|203526.2|203376.2|203499|203349|203526.2|203376.2|203498.2|203348.2|34
1632913870000|2021-09-29 11:11:10|203491.9|203341.9|203490.5|203340.5|203496.6|203346.6|203488.8|203338.8|26
1632916920000|2021-09-29 12:02:00|203499.9|203349.9|203500.6|203350.6|203530.5|203380.5|203497.5|203347.5|34
1632913880000|2021-09-29 11:11:20|203489.5|203339.5|203489.9|203339.9|203497.8|203347.8|203486.9|203336.9|32
1632916930000|2021-09-29 12:02:10|203494.9|203344.9|203448.5|203298.5|203495.4|203345.4|203438.9|203288.9|39
1632913890000|2021-09-29 11:11:30|203488|203338|203489.2|203339.2|203491.5|203341.5|203488|203338|28
1632916940000|2021-09-29 12:02:20|203452.1|203302.1|203481.4|203331.4|203485|203335|203452.1|203302.1|37
1632913900000|2021-09-29 11:11:40|203490.3|203340.3|203491.5|203341.5|203491.6|203341.6|203487.9|203337.9|14
1632916950000|2021-09-29 12:02:30|203480.3|203330.3|203476.8|203326.8|203484.3|203334.3|203441.2|203291.2|33
1632913910000|2021-09-29 11:11:50|203491.3|203341.3|203474.3|203324.3|203491.6|203341.6|203471.9|203321.9|37
1632916960000|2021-09-29 12:02:40|203475.8|203325.8|203479.3|203329.3|203482.6|203332.6|203471.6|203321.6|34
1632913920000|2021-09-29 11:12:00|203475.3|203325.3|203460|203310|203477.9|203327.9|203456.8|203306.8|29
1632916970000|2021-09-29 12:02:50|203479.7|203329.7|203485.1|203335.1|203488.4|203338.4|203479.7|203329.7|33
1632913930000|2021-09-29 11:12:10|203459.3|203309.3|203466.7|203316.7|203467.7|203367.7|203416.5|203309.3|21
1632916980000|2021-09-29 12:03:00|203484.7|203334.7|203527.7|203377.7|203529.8|203379.8|203484.7|203334.7|30
1632913940000|2021-09-29 11:12:20|203467.4|203317.4|203461.7|203311.7|203471.5|203321.5|203461.6|203311.6|25
1632916990000|2021-09-29 12:03:10|203528.4|203378.4|203566.9|203416.9|203569.6|203419.6|203528.4|203378.4|38
1632913950000|2021-09-29 11:12:30|203463|203313|203463.3|203313.3|203463.3|203313.3|203460.4|203310.4|16
1632917000000|2021-09-29 12:03:20|203568.1|203418.1|203570.8|203420.8|203570.9|203420.9|203563.7|203413.7|39
1632913960000|2021-09-29 11:12:40|203462.3|203312.3|203453.3|203303.3|203462.7|203312.7|203451.4|203301.4|19
1632917010000|2021-09-29 12:03:30|203569.5|203419.5|203597.6|203447.6|203600|203450|203566.5|203416.5|35
1632913970000|2021-09-29 11:12:50|203455.9|203305.9|203459.3|203309.3|203464.2|203314.2|203455.9|203305.9|25
1632917020000|2021-09-29 12:03:40|203597.5|203447.5|203582.2|203432.2|203597.5|203447.5|203579.1|203429.1|35
1632913980000|2021-09-29 11:13:00|203459.5|203309.5|203460.8|203310.8|203462.7|203312.7|203459.1|203309.1|22
1632917030000|2021-09-29 12:03:50|203581.4|203431.4|203576.7|203426.7|203590.6|203440.6|203576.7|203426.7|29
1632913990000|2021-09-29 11:13:10|203461|203311|203458|203308|203462.4|203312.4|203456.9|203306.9|23
1632917040000|2021-09-29 12:04:00|203578.3|203428.3|203560.6|203410.6|203578.6|203428.6|203556.4|203406.4|35
1632914000000|2021-09-29 11:13:20|203457.4|203307.4|203460.1|203310.1|203461.8|203311.8|203457.4|203307.4|21
1632917050000|2021-09-29 12:04:10|203563.6|203413.6|203568.5|203418.5|203569.9|203419.9|203563.6|203413.6|39
1632914010000|2021-09-29 11:13:30|203459.9|203309.9|203460.7|203310.7|203460.8|203310.8|203459.8|203309.8|11
1632917060000|2021-09-29 12:04:20|203568.7|203418.7|203567.3|203417.3|203570.6|203420.6|203565.5|203415.5|35
1632914020000|2021-09-29 11:13:40|203460.6|203310.6|203459.3|203309.3|203461.1|203311.1|203459|203309|18
1632917070000|2021-09-29 12:04:30|203567.2|203417.2|203549.3|203399.3|203570|203420|203539.3|203389.3|36
1632914030000|2021-09-29 11:13:50|203459.4|203309.4|203459.2|203309.2|203460|203310|203458.7|203308.7|15
1632917080000|2021-09-29 12:04:40|203549.5|203399.5|203565.6|203415.6|203568.9|203418.9|203549.5|203399.5|36
1632914040000|2021-09-29 11:14:00|203458.2|203308.2|203460.8|203310.8|203461|203311|203458.2|203308.2|13
1632917090000|2021-09-29 12:04:50|203566.2|203416.2|203561.5|203411.5|203566.2|203416.2|203561|203411|37
1632914050000|2021-09-29 11:14:10|203460.7|203310.7|203459.3|203309.3|203463.5|203313.5|203457.6|203307.6|27
1632917100000|2021-09-29 12:05:00|203560.4|203410.4|203566.9|203416.9|203570.2|203420.2|203557.8|203407.8|37
1632917110000|2021-09-29 12:05:10|203566.4|203416.4|203563.5|203413.5|203568.6|203418.6|203561.1|203411.1|32
1632917120000|2021-09-29 12:05:20|203563.4|203413.4|203558.3|203408.3|203566.2|203416.2|203555.2|203405.2|31
1632917130000|2021-09-29 12:05:30|203559.7|203409.7|203524.9|203374.9|203559.8|203409.8|203524.9|203374.9|36
1632917140000|2021-09-29 12:05:40|203522.2|203372.2|203528.7|203378.7|203532.5|203382.5|203522|203372|34
1632917150000|2021-09-29 12:05:50|203528.6|203378.6|203487.4|203337.4|203529.4|203379.4|203486.3|203336.3|31
1632917160000|2021-09-29 12:06:00|203485.4|203335.4|203486|203336|203515.3|203391.8|203441.8|203333.8|25
1632914060000|2021-09-29 11:14:20|203458.9|203308.9|203457.3|203307.3|203461.3|203311.3|203455.1|203305.1|28
1632917170000|2021-09-29 12:06:10|203482|203332|203485.4|203335.4|203497.1|203347.1|203482|203332|24
1632914070000|2021-09-29 11:14:30|203457.4|203307.4|203460.3|203310.3|203460.3|203310.3|203457.3|203307.3|18
1632917180000|2021-09-29 12:06:20|203484.3|203334.3|203486.1|203336.1|203497.8|203347.8|203484.3|203334.3|30
1632914080000|2021-09-29 11:14:40|203460.2|203310.2|203460.3|203310.3|203462.2|203312.2|203460|203310|16
1632917190000|2021-09-29 12:06:30|203488.1|203338.1|203484.5|203334.5|203496.4|203346.4|203483.8|203333.8|25
1632914090000|2021-09-29 11:14:50|203459.8|203309.8|203457.6|203307.6|203462.4|203312.4|203457.6|203307.6|15
1632917200000|2021-09-29 12:06:40|203484.8|203334.8|203492.7|203342.7|203502.5|203352.5|203484.8|203334.8|25
1632914100000|2021-09-29 11:15:00|203457.3|203307.3|203458.5|203308.5|203460.2|203310.2|203457.3|203307.3|17
1632917210000|2021-09-29 12:06:50|203493.4|203343.4|203538.1|203388.1|203539.2|203405.1|203455.1|203339.2|32
1632914110000|2021-09-29 11:15:10|203458.4|203308.4|203458|203308|203459.3|203309.3|203457.2|203307.2|14
1632917220000|2021-09-29 12:07:00|203538.4|203388.4|203545.9|203395.9|203558.3|203408.3|203538.4|203388.4|34
1632914120000|2021-09-29 11:15:20|203458.1|203308.1|203458.8|203308.8|203462.4|203312.4|203457.3|203307.3|28
1632917230000|2021-09-29 12:07:10|203547.6|203397.6|203554|203404|203554|203404|203547.1|203397.1|27
1632914130000|2021-09-29 11:15:30|203459.3|203309.3|203457.8|203307.8|203459.3|203309.3|203456.9|203306.9|25
1632917240000|2021-09-29 12:07:20|203554.1|203404.1|203564.7|203414.7|203572.1|203422.1|203553.6|203403.6|26
1632917250000|2021-09-29 12:07:30|203566.5|203416.5|203567.6|203417.6|203569.6|203419.6|203566.2|203416.2|22
1632914140000|2021-09-29 11:15:40|203458|203308|203456.3|203306.3|203462|203312|203456.3|203306.3|22
1632917260000|2021-09-29 12:07:40|203566.5|203416.5|203566.7|203416.7|203574.7|203424.7|203563.1|203413.1|22
1632914150000|2021-09-29 11:15:50|203456.9|203306.9|203467.9|203317.9|203470|203320|203456.7|203306.7|24
1632917270000|2021-09-29 12:07:50|203565.3|203415.3|203552.8|203402.8|203566.8|203416.8|203544.7|203394.7|28
1632917280000|2021-09-29 12:08:00|203553.2|203403.2|203557.3|203407.3|203559.7|203409.7|203547.6|203397.6|23
1632914160000|2021-09-29 11:16:00|203466|203316|203523|203373|203523.9|203373.9|203466|203316|25
1632917290000|2021-09-29 12:08:10|203557.5|203407.5|203547.8|203397.8|203560.7|203410.7|203547.1|203397.1|25
1632914170000|2021-09-29 11:16:10|203522.7|203372.7|203581.7|203431.7|203587.5|203437.5|203521.1|203371.1|39
1632917300000|2021-09-29 12:08:20|203545.3|203395.3|203536.8|203386.8|203545.3|203395.3|203520.7|203370.7|35
1632914180000|2021-09-29 11:16:20|203577.6|203427.6|203585.6|203435.6|203585.6|203435.6|203572.3|203422.3|35
1632917310000|2021-09-29 12:08:30|203536.9|203386.9|203509.7|203359.7|203567.2|203417.2|203509.7|203359.7|38
1632914190000|2021-09-29 11:16:30|203584.6|203434.6|203586.9|203436.9|203586.9|203436.9|203583|203433|19
1632917320000|2021-09-29 12:08:40|203507.7|203357.7|203484.9|203334.9|203509.5|203359.5|203483.7|203333.7|27
1632914200000|2021-09-29 11:16:40|203586.8|203436.8|203590.7|203440.7|203590.9|203440.9|203586.8|203436.8|18
1632917330000|2021-09-29 12:08:50|203482.8|203332.8|203484.1|203334.1|203488.7|203338.7|203482.8|203332.8|31
1632914210000|2021-09-29 11:16:50|203589.8|203439.8|203586.8|203436.8|203590.4|203440.4|203583.9|203433.9|28
1632917340000|2021-09-29 12:09:00|203484.5|203334.5|203490|203340|203506|203356|203484.3|203334.3|33
1632917350000|2021-09-29 12:09:10|203489.6|203339.6|203559|203409|203559|203409|203488.5|203338.5|34
1632914220000|2021-09-29 11:17:00|203586.6|203436.6|203627.5|203477.5|203627.5|203477.5|203581.5|203431.5|29
1632917360000|2021-09-29 12:09:20|203557.8|203407.8|203542|203392|203560|203410|203542|203392|34
1632917370000|2021-09-29 12:09:30|203542.9|203392.9|203532.7|203382.7|203542.9|203392.9|203517.4|203367.4|37
1632914230000|2021-09-29 11:17:10|203631|203481|203611|203461|203631|203481|203599|203449|31
1632917380000|2021-09-29 12:09:40|203533.6|203383.6|203532.4|203382.4|203533.7|203383.7|203529.1|203379.1|31
1632914240000|2021-09-29 11:17:20|203610.9|203460.9|203625.1|203475.1|203625.1|203475.1|203610.2|203460.2|29
1632917390000|2021-09-29 12:09:50|203532.7|203382.7|203535.6|203385.6|203536.3|203386.3|203531.2|203381.2|24
1632914250000|2021-09-29 11:17:30|203623|203473|203565.7|203415.7|203625.7|203475.7|203565.7|203415.7|33
1632917400000|2021-09-29 12:10:00|203536|203386|203536.1|203386.1|203539.1|203389.1|203531.6|203381.6|33
1632914260000|2021-09-29 11:17:40|203566.9|203416.9|203580|203430|203584.5|203434.5|203565.5|203415.5|35
1632917410000|2021-09-29 12:10:10|203533.5|203383.5|203521.5|203371.5|203539.8|203389.8|203514.4|203364.4|37
1632914270000|2021-09-29 11:17:50|203580.1|203430.1|203575|203425|203585.7|203435.7|203569.2|203419.2|37
1632917420000|2021-09-29 12:10:20|203518.6|203368.6|203493.7|203343.7|203520.2|203370.2|203492.6|203342.6|31
1632914280000|2021-09-29 11:18:00|203574.9|203424.9|203592.9|203442.9|203592.9|203442.9|203571.7|203421.7|36
1632917430000|2021-09-29 12:10:30|203494.3|203344.3|203477|203327|203494.3|203344.3|203467|203317|24
1632914290000|2021-09-29 11:18:10|203593.2|203443.2|203607.4|203457.4|203616|203466|203591.5|203441.5|27
1632917440000|2021-09-29 12:10:40|203480.1|203330.1|203485.6|203335.6|203491.3|203341.3|203480|203330|29
1632914300000|2021-09-29 11:18:20|203606.4|203456.4|203622.2|203472.2|203623.4|203473.4|203604.4|203454.4|31
1632917450000|2021-09-29 12:10:50|203485.9|203335.9|203493.6|203343.6|203499.3|203349.3|203485.9|203335.9|32
1632914310000|2021-09-29 11:18:30|203621.4|203471.4|203621.1|203471.1|203622.4|203472.4|203603.4|203453.4|33
1632917460000|2021-09-29 12:11:00|203491.8|203341.8|203489.3|203339.3|203497.3|203347.3|203489.1|203339.1|33
1632914320000|2021-09-29 11:18:40|203625|203475|203633.1|203483.1|203633.1|203483.1|203621.1|203471.1|32
1632917470000|2021-09-29 12:11:10|203493.7|203343.7|203467.3|203317.3|203494.4|203391.6|203440.9|203313.4|37
1632914330000|2021-09-29 11:18:50|203633.5|203483.5|203611.3|203461.3|203634.1|203484.1|203610.2|203460.2|27
1632917480000|2021-09-29 12:11:20|203472.8|203322.8|203469.5|203319.5|203477.5|203376.6|203421.8|203317.7|37
1632917490000|2021-09-29 12:11:30|203469.8|203319.8|203470.9|203320.9|203474.4|203324.4|203469.8|203319.8|31
1632917500000|2021-09-29 12:11:40|203471.4|203321.4|203465.4|203315.4|203474.9|203376.9|203421.3|203314.1|31
1632914340000|2021-09-29 11:19:00|203610.3|203460.3|203618.9|203468.9|203630.2|203480.2|203610.3|203460.3|27
1632917510000|2021-09-29 12:11:50|203464.5|203314.5|203470.1|203320.1|203470.9|203369.4|203419.4|203314.5|26
1632914350000|2021-09-29 11:19:10|203623.2|203473.2|203608.4|203458.4|203625.2|203475.2|203608.4|203458.4|37
1632917520000|2021-09-29 12:12:00|203469.5|203319.5|203474.9|203324.9|203475.6|203379.7|203424.6|203318.9|35
1632914360000|2021-09-29 11:19:20|203607.8|203457.8|203588.8|203438.8|203614.6|203464.6|203587.7|203437.7|23
1632917530000|2021-09-29 12:12:10|203478.2|203328.2|203491.2|203341.2|203495.8|203382.7|203425.3|203326|33
1632914370000|2021-09-29 11:19:30|203588.2|203438.2|203586|203436|203592.3|203442.3|203578.6|203428.6|32
1632917540000|2021-09-29 12:12:20|203492.1|203342.1|203493.5|203343.5|203497.9|203347.9|203492.1|203342.1|31
1632914380000|2021-09-29 11:19:40|203586.3|203436.3|203576.3|203426.3|203586.4|203436.4|203574.4|203424.4|31
1632917550000|2021-09-29 12:12:30|203494.8|203344.8|203512.1|203362.1|203512.1|203405|203449.9|203344.2|33
1632914390000|2021-09-29 11:19:50|203577.1|203427.1|203579.4|203429.4|203581.2|203431.2|203576.1|203426.1|33
1632917560000|2021-09-29 12:12:40|203514.2|203364.2|203514.9|203364.9|203517.6|203410.4|203460.1|203362.3|24
1632914400000|2021-09-29 11:20:00|203579.2|203429.2|203590.1|203440.1|203591.9|203441.9|203579.2|203429.2|31
1632917570000|2021-09-29 12:12:50|203515.1|203365.1|203511.9|203361.9|203518|203368|203509.1|203359.1|30
1632914410000|2021-09-29 11:20:10|203590.6|203440.6|203584.6|203434.6|203593.9|203443.9|203583.6|203433.6|28
1632917580000|2021-09-29 12:13:00|203511.4|203361.4|203506.9|203356.9|203513.4|203399.7|203445.7|203355.4|37
1632914420000|2021-09-29 11:20:20|203583.4|203433.4|203582.1|203432.1|203586.1|203436.1|203579.9|203429.9|26
1632917590000|2021-09-29 12:13:10|203505.7|203355.7|203510.1|203360.1|203511.2|203393.1|203443.1|203331.4|27
1632917600000|2021-09-29 12:13:20|203506.7|203356.7|203514.1|203364.1|203516|203366|203506.7|203356.7|31
1632917610000|2021-09-29 12:13:30|203513.9|203363.9|203513.5|203363.5|203516.1|203366.1|203511.3|203361.3|34
1632914430000|2021-09-29 11:20:30|203582|203432|203587.1|203437.1|203589.9|203439.9|203581.5|203431.5|29
1632917620000|2021-09-29 12:13:40|203511.3|203361.3|203513.6|203363.6|203516.2|203366.2|203510.1|203360.1|25
1632914440000|2021-09-29 11:20:40|203585.7|203435.7|203583.1|203433.1|203594.7|203444.7|203580.6|203430.6|29
1632917630000|2021-09-29 12:13:50|203514.8|203364.8|203514|203364|203516|203366|203511.8|203361.8|29
1632914450000|2021-09-29 11:20:50|203582.6|203432.6|203581.2|203431.2|203584.6|203434.6|203581.2|203431.2|20
1632917640000|2021-09-29 12:14:00|203514.9|203364.9|203512.2|203362.2|203517.6|203367.6|203511.7|203361.7|26
1632914460000|2021-09-29 11:21:00|203581.7|203431.7|203589|203439|203589|203439|203541.7|203391.7|22
1632917650000|2021-09-29 12:14:10|203514.3|203364.3|203515.8|203365.8|203517.2|203367.2|203511.3|203361.3|28
1632914470000|2021-09-29 11:21:10|203590.3|203440.3|203593.3|203443.3|203594.5|203444.5|203588.7|203438.7|23
1632917660000|2021-09-29 12:14:20|203516|203366|203553|203403|203555.6|203405.6|203516|203366|22
1632914480000|2021-09-29 11:21:20|203593.8|203443.8|203622.2|203472.2|203625|203475|203593.8|203443.8|30
1632917670000|2021-09-29 12:14:30|203551.4|203401.4|203551.2|203401.2|203554.9|203404.9|203550.6|203400.6|32
1632914490000|2021-09-29 11:21:30|203621|203471|203628.1|203478.1|203628.1|203478.1|203612.4|203462.4|37
1632917680000|2021-09-29 12:14:40|203551.5|203401.5|203553.3|203403.3|203557|203407|203551.5|203401.5|33
1632917690000|2021-09-29 12:14:50|203553.7|203403.7|203563.7|203413.7|203567.2|203417.2|203552.1|203402.1|30
1632914500000|2021-09-29 11:21:40|203623.3|203473.3|203625.8|203475.8|203626|203476|203621.7|203471.7|21
1632917700000|2021-09-29 12:15:00|203562.4|203412.4|203563.6|203413.6|203567.7|203417.7|203555.8|203405.8|35
1632914510000|2021-09-29 11:21:50|203625.3|203475.3|203630.5|203480.5|203630.9|203480.9|203624.9|203474.9|19
1632917710000|2021-09-29 12:15:10|203564.1|203414.1|203568.8|203418.8|203569.1|203419.1|203561.8|203411.8|34
1632917720000|2021-09-29 12:15:20|203568.3|203418.3|203528|203378|203568.3|203418.3|203527.4|203377.4|38
1632917730000|2021-09-29 12:15:30|203532.2|203382.2|203526.3|203376.3|203534.3|203384.3|203524.2|203374.2|29
1632917740000|2021-09-29 12:15:40|203525.7|203375.7|203517|203367|203526.3|203420.6|203465|203365.8|33
1632917750000|2021-09-29 12:15:50|203518.9|203368.9|203512.9|203362.9|203520.1|203412.6|203462.6|203359.6|34
1632917760000|2021-09-29 12:16:00|203512.8|203362.8|203511.1|203361.1|203514.8|203364.8|203511.1|203361.1|20
1632917770000|2021-09-29 12:16:10|203511.2|203361.2|203554.8|203404.8|203556.9|203406.9|203505.7|203355.7|31
1632917780000|2021-09-29 12:16:20|203555.6|203405.6|203563.6|203413.6|203565.1|203415.1|203554.3|203404.3|30
1632917790000|2021-09-29 12:16:30|203563.2|203413.2|203558.5|203408.5|203564.1|203414.1|203556|203406|30
1632917800000|2021-09-29 12:16:40|203558.4|203408.4|203559.8|203409.8|203560.4|203410.4|203556.2|203406.2|19
1632917810000|2021-09-29 12:16:50|203559.4|203409.4|203556|203406|203559.4|203409.4|203545|203395|27
1632917820000|2021-09-29 12:17:00|203556.8|203406.8|203556.9|203406.9|203558.1|203408.1|203553.8|203403.8|30
1632917830000|2021-09-29 12:17:10|203556.8|203406.8|203552.7|203402.7|203559.1|203409.1|203552.7|203402.7|28
1632917840000|2021-09-29 12:17:20|203552.8|203402.8|203552.3|203402.3|203555.2|203405.2|203547.3|203397.3|29
1632914520000|2021-09-29 11:22:00|203630.1|203480.1|203629.2|203479.2|203631.5|203481.5|203629.2|203479.2|17
1632917850000|2021-09-29 12:17:30|203552.4|203402.4|203536.4|203386.4|203554|203404|203532.4|203382.4|34
1632914530000|2021-09-29 11:22:10|203629.5|203479.5|203626.8|203476.8|203629.9|203479.9|203622.4|203472.4|24
1632917860000|2021-09-29 12:17:40|203536.3|203386.3|203532|203382|203553.3|203403.3|203531|203381|37
1632914540000|2021-09-29 11:22:20|203629|203479|203628.9|203478.9|203629|203479|203626.9|203476.9|15
1632917870000|2021-09-29 12:17:50|203532.1|203382.1|203539.5|203389.5|203556.2|203406.2|203529.1|203379.1|31
1632917880000|2021-09-29 12:18:00|203539.2|203389.2|203531.4|203381.4|203543.7|203435.2|203485.2|203380.3|38
1632914550000|2021-09-29 11:22:30|203629.3|203479.3|203611.5|203461.5|203629.3|203479.3|203610.5|203460.5|24
1632917890000|2021-09-29 12:18:10|203535.1|203385.1|203536.2|203386.2|203545.1|203395.1|203530.4|203380.4|34
1632917900000|2021-09-29 12:18:20|203538.4|203388.4|203553.4|203403.4|203558.4|203408.4|203535.7|203385.7|31
1632914560000|2021-09-29 11:22:40|203611.8|203461.8|203613.1|203463.1|203616.5|203466.5|203610.9|203460.9|23
1632917910000|2021-09-29 12:18:30|203552.2|203402.2|203551|203401|203570|203420|203550.4|203400.4|32
1632917920000|2021-09-29 12:18:40|203551.1|203401.1|203549.3|203399.3|203553.3|203403.3|203547|203397|28
1632917930000|2021-09-29 12:18:50|203549|203399|203554.7|203404.7|203562.8|203412.8|203540.5|203390.5|36
1632914570000|2021-09-29 11:22:50|203613.7|203463.7|203630.1|203480.1|203632.2|203482.2|203612.9|203462.9|30
1632917940000|2021-09-29 12:19:00|203552.7|203402.7|203562.4|203412.4|203566.3|203416.3|203552.7|203402.7|37
1632914580000|2021-09-29 11:23:00|203630.8|203480.8|203625.7|203475.7|203631.1|203481.1|203625.7|203475.7|21
1632917950000|2021-09-29 12:19:10|203562.5|203412.5|203562.7|203412.7|203563.9|203413.9|203554.8|203404.8|37
1632914590000|2021-09-29 11:23:10|203624.1|203474.1|203581.4|203431.4|203624.1|203474.1|203581.4|203431.4|34
1632917960000|2021-09-29 12:19:20|203564|203414|203559.6|203409.6|203564.3|203414.3|203559.6|203409.6|31
1632917970000|2021-09-29 12:19:30|203559.5|203409.5|203560.4|203410.4|203569.5|203419.5|203559.5|203409.5|25
1632914600000|2021-09-29 11:23:20|203587.5|203437.5|203584.7|203434.7|203591.9|203441.9|203584.1|203434.1|26
1632917980000|2021-09-29 12:19:40|203560.8|203410.8|203578.3|203428.3|203578.3|203428.3|203560.8|203410.8|20
1632917990000|2021-09-29 12:19:50|203575.8|203425.8|203572|203422|203579.4|203429.4|203571.4|203421.4|23
1632914610000|2021-09-29 11:23:30|203584.2|203434.2|203582.6|203432.6|203588.8|203438.8|203580.1|203430.1|29
1632918000000|2021-09-29 12:20:00|203576.6|203426.6|203578.8|203428.8|203607.4|203457.4|203574.5|203424.5|37
1632914620000|2021-09-29 11:23:40|203583.1|203433.1|203599.2|203449.2|203613.2|203463.2|203583.1|203433.1|30
1632918010000|2021-09-29 12:20:10|203580.1|203430.1|203595.2|203445.2|203596.4|203446.4|203574.3|203424.3|37
1632914630000|2021-09-29 11:23:50|203601.9|203451.9|203601.3|203451.3|203602|203452|203598.9|203448.9|23
1632918020000|2021-09-29 12:20:20|203595.4|203445.4|203570|203420|203600.4|203450.4|203565.3|203415.3|35
1632914640000|2021-09-29 11:24:00|203601.1|203451.1|203611.2|203461.2|203612.6|203462.6|203601.1|203451.1|12
1632918030000|2021-09-29 12:20:30|203569.8|203419.8|203611|203461|203616.3|203466.3|203569.8|203419.8|37
1632914650000|2021-09-29 11:24:10|203610.9|203460.9|203611.6|203461.6|203611.9|203461.9|203609.9|203459.9|19
1632918040000|2021-09-29 12:20:40|203614|203464|203637.7|203487.7|203639.2|203489.2|203610.8|203460.8|33
1632914660000|2021-09-29 11:24:20|203611.1|203461.1|203618.5|203468.5|203618.5|203468.5|203610.8|203460.8|14
1632918050000|2021-09-29 12:20:50|203634.8|203484.8|203640.3|203490.3|203645.1|203495.1|203632.7|203482.7|34
1632914670000|2021-09-29 11:24:30|203633.8|203483.8|203631.7|203481.7|203634.9|203484.9|203629.9|203479.9|28
1632918060000|2021-09-29 12:21:00|203641.4|203491.4|203683.8|203533.8|203689.1|203539.1|203636.2|203486.2|36
1632914680000|2021-09-29 11:24:40|203634.1|203484.1|203655|203505|203657.3|203507.3|203632.7|203482.7|26
1632918070000|2021-09-29 12:21:10|203684.1|203534.1|203651.1|203501.1|203684.1|203534.1|203641.9|203491.9|33
1632914690000|2021-09-29 11:24:50|203654|203504|203663.9|203513.9|203663.9|203513.9|203654|203504|29
1632918080000|2021-09-29 12:21:20|203647.4|203497.4|203680.8|203530.8|203684.3|203534.3|203647.4|203497.4|32
1632914700000|2021-09-29 11:25:00|203662.3|203512.3|203661|203511|203664.5|203514.5|203660.8|203510.8|31
1632918090000|2021-09-29 12:21:30|203681.6|203531.6|203685.3|203535.3|203689.6|203539.6|203678.7|203528.7|34
1632914710000|2021-09-29 11:25:10|203661.1|203511.1|203659.6|203509.6|203662.3|203512.3|203658.9|203508.9|23
1632918100000|2021-09-29 12:21:40|203683.6|203533.6|203687|203537|203692.4|203542.4|203683.6|203533.6|32
1632914720000|2021-09-29 11:25:20|203661.2|203511.2|203661.2|203511.2|203664.2|203514.2|203659.9|203509.9|29
1632918110000|2021-09-29 12:21:50|203686.8|203536.8|203717.1|203567.1|203725.9|203575.9|203685.3|203535.3|28
1632914730000|2021-09-29 11:25:30|203659.6|203509.6|203664.5|203514.5|203665.2|203515.2|203658.8|203508.8|30
1632918120000|2021-09-29 12:22:00|203685.5|203535.5|203678.4|203528.4|203691|203541|203677.4|203527.4|39
1632914740000|2021-09-29 11:25:40|203664.3|203514.3|203700.8|203550.8|203702.3|203552.3|203663.6|203513.6|29
1632918130000|2021-09-29 12:22:10|203679.4|203529.4|203681.9|203531.9|203681.9|203531.9|203677|203527|26
1632914750000|2021-09-29 11:25:50|203700.6|203550.6|203682|203532|203702.1|203552.1|203678|203528|21
1632918140000|2021-09-29 12:22:20|203681.6|203531.6|203689|203539|203692.8|203542.8|203681.6|203531.6|29
1632914760000|2021-09-29 11:26:00|203681.8|203531.8|203697.6|203547.6|203697.6|203547.6|203681.8|203531.8|18
1632918150000|2021-09-29 12:22:30|203686.8|203536.8|203665.5|203515.5|203686.8|203536.8|203658.8|203508.8|34
1632914770000|2021-09-29 11:26:10|203685.6|203535.6|203693.2|203543.2|203695.5|203545.5|203685.6|203535.6|28
1632918160000|2021-09-29 12:22:40|203667.4|203517.4|203706.5|203556.5|203706.5|203556.5|203664.4|203514.4|37
1632914780000|2021-09-29 11:26:20|203689.9|203539.9|203692.7|203542.7|203694.3|203544.3|203689.8|203539.8|27
1632918170000|2021-09-29 12:22:50|203707.4|203557.4|203712.7|203562.7|203715.8|203565.8|203705.2|203555.2|29
1632914790000|2021-09-29 11:26:30|203693.5|203543.5|203744.1|203594.1|203746.3|203596.3|203687.3|203537.3|30
1632918180000|2021-09-29 12:23:00|203717.5|203567.5|203727.9|203577.9|203731.1|203581.1|203717.5|203567.5|29
1632914800000|2021-09-29 11:26:40|203743.7|203593.7|203723.8|203573.8|203745.1|203595.1|203719|203569|30
1632918190000|2021-09-29 12:23:10|203727.4|203577.4|203716.5|203566.5|203727.7|203577.7|203715.3|203565.3|26
1632914810000|2021-09-29 11:26:50|203724.7|203574.7|203718.1|203568.1|203724.7|203574.7|203717.3|203567.3|27
1632918200000|2021-09-29 12:23:20|203714.6|203564.6|203720.7|203570.7|203729|203579|203714.6|203564.6|31
1632918210000|2021-09-29 12:23:30|203721.1|203571.1|203733.1|203583.1|203733.4|203583.4|203721.1|203571.1|38
1632918220000|2021-09-29 12:23:40|203733.2|203583.2|203776.7|203626.7|203780.1|203630.1|203732.5|203582.5|31
1632918230000|2021-09-29 12:23:50|203776.2|203626.2|203763.1|203613.1|203801.8|203651.8|203760.9|203610.9|28
1632918240000|2021-09-29 12:24:00|203763.5|203613.5|203776|203626|203777.9|203627.9|203762.8|203612.8|32
1632914820000|2021-09-29 11:27:00|203717.9|203567.9|203733.9|203583.9|203736.8|203586.8|203717.9|203567.9|29
1632918250000|2021-09-29 12:24:10|203775.4|203625.4|203771.4|203621.4|203778.3|203628.3|203770.1|203620.1|22
1632914830000|2021-09-29 11:27:10|203734.6|203584.6|203733.3|203583.3|203734.9|203584.9|203724|203574|25
1632918260000|2021-09-29 12:24:20|203773.3|203623.3|203773.1|203623.1|203773.4|203623.4|203767.3|203617.3|33
1632914840000|2021-09-29 11:27:20|203733.4|203583.4|203714.2|203564.2|203733.6|203583.6|203714.2|203564.2|25
1632918270000|2021-09-29 12:24:30|203775.8|203625.8|203797.1|203647.1|203810.6|203660.6|203773.7|203623.7|32
1632914850000|2021-09-29 11:27:30|203712.8|203562.8|203697.9|203547.9|203712.8|203562.8|203690.4|203540.4|31
1632918280000|2021-09-29 12:24:40|203797.7|203647.7|203816.7|203666.7|203817.4|203667.4|203797.7|203647.7|35
1632914860000|2021-09-29 11:27:40|203697.5|203547.5|203697.8|203547.8|203699.4|203549.4|203697.5|203547.5|16
1632918290000|2021-09-29 12:24:50|203818.8|203668.8|203820.7|203670.7|203820.7|203670.7|203764.1|203614.1|37
1632918300000|2021-09-29 12:25:00|203816.9|203666.9|203822.3|203672.3|203822.8|203672.8|203812.1|203662.1|31
1632918310000|2021-09-29 12:25:10|203819.8|203669.8|203816.2|203666.2|203820.1|203670.1|203803.2|203653.2|30
1632914870000|2021-09-29 11:27:50|203698.1|203548.1|203697.7|203547.7|203698.1|203548.1|203697.1|203547.1|11
1632918320000|2021-09-29 12:25:20|203815.5|203665.5|203794.6|203644.6|203821.9|203671.9|203794.6|203644.6|36
1632914880000|2021-09-29 11:28:00|203698|203548|203699.1|203549.1|203699.1|203549.1|203690.7|203540.7|17
1632918330000|2021-09-29 12:25:30|203792.7|203642.7|203814.1|203664.1|203816.5|203666.5|203790.2|203640.2|28
1632914890000|2021-09-29 11:28:10|203699.3|203549.3|203699|203549|203699.9|203549.9|203698.3|203548.3|18
1632918340000|2021-09-29 12:25:40|203814.4|203664.4|203811.4|203661.4|203818.7|203668.7|203806.9|203656.9|35
1632914900000|2021-09-29 11:28:20|203699.2|203549.2|203704|203554|203718.5|203568.5|203698.7|203548.7|32
1632918350000|2021-09-29 12:25:50|203811.9|203661.9|203792.1|203642.1|203811.9|203661.9|203790|203640|32
1632918360000|2021-09-29 12:26:00|203793.8|203643.8|203805.5|203655.5|203818.4|203668.4|203793.7|203643.7|37
1632914910000|2021-09-29 11:28:30|203702.4|203552.4|203697.7|203547.7|203704.3|203554.3|203697.7|203547.7|25
1632918370000|2021-09-29 12:26:10|203804.6|203654.6|203817.1|203667.1|203822.1|203672.1|203804.6|203654.6|38
1632918380000|2021-09-29 12:26:20|203816.5|203666.5|203815.1|203665.1|203817.7|203667.7|203811.6|203661.6|33
1632918390000|2021-09-29 12:26:30|203815.4|203665.4|203825.5|203675.5|203825.7|203675.7|203813.8|203663.8|39
1632914920000|2021-09-29 11:28:40|203699.4|203549.4|203700|203550|203707.7|203557.7|203697.9|203547.9|30
1632918400000|2021-09-29 12:26:40|203823.5|203673.5|203822.4|203672.4|203826.5|203676.5|203818.6|203668.6|32
1632914930000|2021-09-29 11:28:50|203700.1|203550.1|203704.7|203554.7|203705.6|203555.6|203700.1|203550.1|24
1632918410000|2021-09-29 12:26:50|203822.3|203672.3|203845.5|203695.5|203845.5|203695.5|203816.1|203666.1|35
1632918420000|2021-09-29 12:27:00|203848.4|203698.4|203853|203803|203911.4|203805.6|203847.5|203697.5|37
1632918430000|2021-09-29 12:27:10|203902|203752|203903.2|203753.2|203903.7|203753.7|203900.8|203750.8|29
1632914940000|2021-09-29 11:29:00|203704.8|203554.8|203705.2|203555.2|203705.4|203555.4|203701|203551|18
1632918440000|2021-09-29 12:27:20|203903.5|203753.5|203900.2|203750.2|203904.1|203754.1|203899.5|203749.5|26
1632918450000|2021-09-29 12:27:30|203902.6|203752.6|203869.8|203719.8|203903|203753|203856.8|203706.8|30
1632914950000|2021-09-29 11:29:10|203705|203555|203704.7|203554.7|203706.1|203556.1|203698.2|203548.2|17
1632918460000|2021-09-29 12:27:40|203869.7|203719.7|203896.6|203746.6|203897.4|203747.4|203867.5|203717.5|31
1632914960000|2021-09-29 11:29:20|203704.6|203554.6|203703|203553|203704.8|203554.8|203701.7|203551.7|13
1632918470000|2021-09-29 12:27:50|203896.4|203746.4|203898.3|203748.3|203917.9|203767.9|203893.2|203743.2|30
1632914970000|2021-09-29 11:29:30|203703.5|203553.5|203703.3|203553.3|203703.7|203553.7|203703.3|203553.3|8
1632918480000|2021-09-29 12:28:00|203898.4|203748.4|203895|203745|203899.2|203749.2|203888.2|203738.2|36
1632918490000|2021-09-29 12:28:10|203894|203744|203894.8|203744.8|203901.2|203751.2|203889.7|203739.7|34
1632914980000|2021-09-29 11:29:40|203703.5|203553.5|203700.5|203550.5|203704.2|203554.2|203700.5|203550.5|15
1632918500000|2021-09-29 12:28:20|203894.5|203744.5|203910|203760|203913|203763|203890.8|203740.8|25
1632914990000|2021-09-29 11:29:50|203701|203551|203705.9|203555.9|203705.9|203555.9|203701|203551|15
1632918510000|2021-09-29 12:28:30|203914.8|203764.8|203905.6|203755.6|203914.8|203764.8|203905.6|203755.6|25
1632915000000|2021-09-29 11:30:00|203705.3|203555.3|203698.5|203548.5|203713|203563|203697|203547|32
1632918520000|2021-09-29 12:28:40|203904.2|203754.2|203871.2|203721.2|203918.7|203768.7|203871.2|203721.2|27
1632918530000|2021-09-29 12:28:50|203872.6|203722.6|203869.6|203719.6|203873.6|203723.6|203868.7|203718.7|22
1632918540000|2021-09-29 12:29:00|203868.1|203718.1|203899.1|203749.1|203899.5|203749.5|203868.1|203718.1|31
1632915010000|2021-09-29 11:30:10|203705.4|203555.4|203706.8|203556.8|203709.2|203559.2|203701.4|203551.4|29
1632918550000|2021-09-29 12:29:10|203902.6|203752.6|203906.2|203756.2|203911.6|203761.6|203902.1|203752.1|32
1632918560000|2021-09-29 12:29:20|203906.1|203756.1|203907.5|203757.5|203907.6|203757.6|203904.9|203754.9|25
1632918570000|2021-09-29 12:29:30|203906.4|203756.4|203906.3|203756.3|203907.5|203757.5|203904.7|203754.7|24
1632915020000|2021-09-29 11:30:20|203708.2|203558.2|203730.7|203580.7|203730.7|203580.7|203708.2|203558.2|18
1632918580000|2021-09-29 12:29:40|203906.7|203756.7|203905.6|203755.6|203908.6|203758.6|203905.4|203755.4|27
1632915030000|2021-09-29 11:30:30|203732.1|203582.1|203730.8|203580.8|203732.1|203582.1|203724.9|203574.9|31
1632918590000|2021-09-29 12:29:50|203906.2|203756.2|203911.6|203761.6|203914.8|203764.8|203905.6|203755.6|22
1632918600000|2021-09-29 12:30:00|203910.7|203760.7|203928|203778|203928|203778|203909.8|203759.8|22
1632915040000|2021-09-29 11:30:40|203731.7|203581.7|203735|203585|203753.9|203603.9|203731.7|203581.7|30
1632918610000|2021-09-29 12:30:10|203927.3|203777.3|203942.2|203792.2|203944|203794|203927.3|203777.3|33
1632915050000|2021-09-29 11:30:50|203736.5|203586.5|203725.8|203575.8|203737.4|203587.4|203725.8|203575.8|26
1632918620000|2021-09-29 12:30:20|203942.3|203792.3|203973.3|203823.3|203974.4|203824.4|203942.3|203792.3|26
1632915060000|2021-09-29 11:31:00|203726.6|203576.6|203727.3|203577.3|203755.1|203605.1|203726.6|203576.6|28
1632918630000|2021-09-29 12:30:30|203983.8|203833.8|203944.7|203794.7|203989.2|203839.2|203936.3|203786.3|26
1632915070000|2021-09-29 11:31:10|203728.6|203578.6|203753.4|203603.4|203753.4|203603.4|203721|203571|24
1632918640000|2021-09-29 12:30:40|203949.5|203799.5|203950.7|203800.7|203966.3|203816.3|203945.3|203795.3|34
1632915080000|2021-09-29 11:31:20|203755.1|203605.1|203751.4|203601.4|203759.2|203609.2|203747.6|203597.6|23
1632918650000|2021-09-29 12:30:50|203953.8|203803.8|203993.7|203843.7|204001.7|203851.7|203950.9|203800.9|34
1632915090000|2021-09-29 11:31:30|203751.6|203601.6|203754.3|203604.3|203761.2|203611.2|203751.4|203601.4|22
1632918660000|2021-09-29 12:31:00|203993.8|203843.8|203994.7|203844.7|204004.6|203902.3|203952.3|203837.2|33
1632915100000|2021-09-29 11:31:40|203758.4|203608.4|203750.4|203600.4|203759.8|203609.8|203742.8|203592.8|29
1632918670000|2021-09-29 12:31:10|203940.8|203890.8|203947.1|203797.1|203996|203898.5|203924.8|203794.7|30
1632915110000|2021-09-29 11:31:50|203752.7|203602.7|203751.2|203601.2|203773.8|203623.8|203749.2|203599.2|32
1632918680000|2021-09-29 12:31:20|203949.5|203799.5|203943.4|203793.4|203974.7|203876.9|203892.6|203783.2|38
1632915120000|2021-09-29 11:32:00|203752|203602|203744.8|203594.8|203754.8|203604.8|203744.8|203594.8|24
1632918690000|2021-09-29 12:31:30|203939.3|203789.3|203997.3|203847.3|204025.8|203875.8|203937.1|203787.1|34
1632915130000|2021-09-29 11:32:10|203745|203595|203752.5|203602.5|203755.3|203605.3|203741.1|203591.1|30
1632918700000|2021-09-29 12:31:40|203997.9|203847.9|204025|203875|204025|203875|203995.2|203845.2|35
1632915140000|2021-09-29 11:32:20|203753.4|203603.4|203751.5|203601.5|203755.4|203605.4|203750.5|203600.5|20
1632918710000|2021-09-29 12:31:50|204024.4|203874.4|204015.4|203865.4|204024.4|203874.4|204014.5|203864.5|28
1632915150000|2021-09-29 11:32:30|203749.1|203599.1|203745.4|203595.4|203754.3|203604.3|203743.7|203593.7|26
1632918720000|2021-09-29 12:32:00|204016.1|203866.1|204023.1|203873.1|204023.4|203916.2|203965.2|203865.9|33
1632915160000|2021-09-29 11:32:40|203741.6|203591.6|203757|203607|203760.2|203639.9|203688.9|203588.3|30
1632918730000|2021-09-29 12:32:10|204021.5|203871.5|203996.7|203846.7|204021.5|203871.5|203991.9|203841.9|31
1632915170000|2021-09-29 11:32:50|203756.4|203606.4|203756.5|203606.5|203759.5|203609.5|203754.2|203604.2|26
1632918740000|2021-09-29 12:32:20|203996.5|203846.5|203983.5|203833.5|203998.1|203848.1|203981.2|203831.2|30
1632915180000|2021-09-29 11:33:00|203754.5|203604.5|203756.2|203606.2|203758.1|203608.1|203752.2|203602.2|30
1632918750000|2021-09-29 12:32:30|203984.1|203834.1|203985.3|203835.3|203996.8|203846.8|203984.1|203834.1|33
1632915190000|2021-09-29 11:33:10|203742.9|203592.9|203742|203592|203750.1|203600.1|203734.4|203584.4|24
1632918760000|2021-09-29 12:32:40|203981.8|203831.8|203998.6|203848.6|203998.8|203848.8|203981.8|203831.8|33
1632915200000|2021-09-29 11:33:20|203742.5|203592.5|203741.7|203591.7|203746.9|203596.9|203741.7|203591.7|31
1632918770000|2021-09-29 12:32:50|203998.8|203848.8|203990.9|203840.9|204007.4|203857.4|203989.5|203839.5|32
1632915210000|2021-09-29 11:33:30|203740.3|203590.3|203741.1|203591.1|203745|203595|203735.8|203585.8|24
1632918780000|2021-09-29 12:33:00|203992.7|203842.7|203991.9|203841.9|203996.4|203846.4|203989.1|203839.1|30
1632915220000|2021-09-29 11:33:40|203741|203591|203737.7|203587.7|203741.3|203591.3|203737.4|203587.4|15
1632918790000|2021-09-29 12:33:10|203986.7|203836.7|203996.5|203846.5|203998.1|203898.2|203942.1|203836.7|33
1632915230000|2021-09-29 11:33:50|203738.5|203588.5|203744.3|203594.3|203746.2|203596.2|203738.1|203588.1|23
1632918800000|2021-09-29 12:33:20|203996.3|203846.3|204032.5|203882.5|204034.4|203884.4|203993.2|203843.2|34
1632915240000|2021-09-29 11:34:00|203744.4|203594.4|203742.4|203592.4|203744.4|203594.4|203742.2|203592.2|19
1632918810000|2021-09-29 12:33:30|204034.6|203884.6|204004.1|203854.1|204034.6|203884.6|203988.8|203838.8|32
1632915250000|2021-09-29 11:34:10|203742.2|203592.2|203744.8|203594.8|203746.1|203596.1|203742|203592|19
1632918820000|2021-09-29 12:33:40|204003.3|203853.3|204037.9|203887.9|204042.8|203892.8|203999.6|203849.6|36
1632915260000|2021-09-29 11:34:20|203745.1|203595.1|203741.7|203591.7|203745.5|203595.5|203741.7|203591.7|19
1632918830000|2021-09-29 12:33:50|204035.9|203885.9|204033.6|203883.6|204038.9|203888.9|204031.4|203881.4|32
1632915270000|2021-09-29 11:34:30|203742.7|203592.7|203732.2|203582.2|203742.7|203592.7|203727.1|203577.1|19
1632918840000|2021-09-29 12:34:00|204031.9|203881.9|204032.2|203882.2|204039.8|203889.8|204031.6|203881.6|33
1632915280000|2021-09-29 11:34:40|203735.9|203585.9|203694.4|203544.4|203738|203588|203687.9|203537.9|32
1632918850000|2021-09-29 12:34:10|204032.5|203882.5|204031.7|203881.7|204037.1|203887.1|204031.7|203881.7|31
1632915290000|2021-09-29 11:34:50|203696.9|203546.9|203694.7|203544.7|203696.9|203546.9|203690.7|203540.7|21
1632918860000|2021-09-29 12:34:20|204032.5|203882.5|204041.4|203891.4|204063.5|203913.5|204031.1|203881.1|33
1632915300000|2021-09-29 11:35:00|203693.8|203543.8|203698.7|203548.7|203707.4|203557.4|203693.8|203543.8|23
1632918870000|2021-09-29 12:34:30|204042|203892|204035.3|203885.3|204042|203892|204025|203875|39
1632915310000|2021-09-29 11:35:10|203698.3|203548.3|203700.9|203550.9|203701.7|203551.7|203698.3|203548.3|14
1632918880000|2021-09-29 12:34:40|204035.5|203885.5|203990.2|203840.2|204039.9|203889.9|203990.2|203840.2|34
1632915320000|2021-09-29 11:35:20|203700.1|203550.1|203701.1|203551.1|203702.7|203552.7|203700.1|203550.1|26
1632918890000|2021-09-29 12:34:50|203989.9|203839.9|203990.6|203840.6|203990.8|203840.8|203980.6|203830.6|33
1632915330000|2021-09-29 11:35:30|203701|203551|203698.2|203548.2|203701.8|203551.8|203698|203548|22
1632918900000|2021-09-29 12:35:00|203990.4|203840.4|203989.8|203839.8|203991.9|203841.9|203982.2|203832.2|29
1632918910000|2021-09-29 12:35:10|203990|203840|203978.1|203828.1|203991.1|203841.1|203978.1|203828.1|32
1632915340000|2021-09-29 11:35:40|203698.4|203548.4|203730.4|203580.4|203731.7|203581.7|203698.4|203548.4|32
1632918920000|2021-09-29 12:35:20|203977.7|203827.7|203977|203827|203978.2|203828.2|203969.2|203819.2|32
1632915350000|2021-09-29 11:35:50|203731.5|203581.5|203708.3|203558.3|203731.9|203581.9|203708.3|203558.3|29
1632918930000|2021-09-29 12:35:30|203977.4|203827.4|203949.4|203799.4|203977.8|203827.8|203939.9|203789.9|35
1632915360000|2021-09-29 11:36:00|203710|203560|203718.6|203568.6|203719.8|203569.8|203708.7|203558.7|25
1632918940000|2021-09-29 12:35:40|203947.7|203797.7|203950.8|203800.8|203951.4|203801.4|203947.1|203797.1|29
1632915370000|2021-09-29 11:36:10|203718.5|203568.5|203718.7|203568.7|203718.7|203568.7|203717.7|203567.7|16
1632918950000|2021-09-29 12:35:50|203951|203801|203950.2|203800.2|203952.3|203802.3|203949.7|203799.7|23
1632915380000|2021-09-29 11:36:20|203718.6|203568.6|203721.3|203571.3|203721.3|203571.3|203710.5|203560.5|24
1632918960000|2021-09-29 12:36:00|203949.7|203799.7|203992.1|203842.1|204000.2|203850.2|203948.6|203798.6|34
1632915390000|2021-09-29 11:36:30|203719.8|203569.8|203732.9|203582.9|203733|203583|203718|203568|20
1632918970000|2021-09-29 12:36:10|203994.2|203844.2|203989.3|203839.3|203995.2|203845.2|203988.8|203838.8|27
1632915400000|2021-09-29 11:36:40|203745.1|203595.1|203742.5|203592.5|203746.6|203596.6|203739.5|203589.5|28
1632918980000|2021-09-29 12:36:20|203990.3|203840.3|203990.6|203840.6|203991.1|203841.1|203988.9|203838.9|22
1632915410000|2021-09-29 11:36:50|203742.6|203592.6|203741.6|203591.6|203742.6|203592.6|203739.9|203589.9|19
1632918990000|2021-09-29 12:36:30|203990.1|203840.1|204030.9|203880.9|204034.9|203884.9|203990.1|203840.1|34
1632915420000|2021-09-29 11:37:00|203742|203592|203745.6|203595.6|203746.2|203596.2|203740.3|203590.3|31
1632919000000|2021-09-29 12:36:40|204031.6|203881.6|204051.8|203901.8|204051.8|203901.8|204031.1|203881.1|35
1632915430000|2021-09-29 11:37:10|203745.5|203595.5|203744.5|203594.5|203745.7|203595.7|203744|203594|21
1632919010000|2021-09-29 12:36:50|204052|203902|204093.3|203943.3|204094.5|203944.5|204052|203902|37
1632915440000|2021-09-29 11:37:20|203743.8|203593.8|203741.1|203591.1|203745|203595|203739.9|203589.9|18
1632919020000|2021-09-29 12:37:00|204093.4|203943.4|204100.8|203950.8|204128.1|203978.1|204080.9|203930.9|36
1632915450000|2021-09-29 11:37:30|203741.2|203591.2|203739.3|203589.3|203741.2|203591.2|203739.3|203589.3|12
1632919030000|2021-09-29 12:37:10|204095.8|203945.8|204098.5|203948.5|204114.1|203964.1|204087.6|203937.6|38
1632915460000|2021-09-29 11:37:40|203757.8|203607.8|203767.9|203617.9|203773|203623|203753|203603|27
1632919040000|2021-09-29 12:37:20|204076.1|203926.1|204069.9|203919.9|204096.2|203946.2|204068.8|203918.8|37
1632915470000|2021-09-29 11:37:50|203768.8|203618.8|203792.5|203642.5|203794.6|203644.6|203768.8|203618.8|20
1632919050000|2021-09-29 12:37:30|204070.1|203920.1|204076.3|203926.3|204076.3|203926.3|204070|203920|34
1632915480000|2021-09-29 11:38:00|203793.4|203643.4|203781.4|203631.4|203803.1|203653.1|203776.6|203626.6|34
1632919060000|2021-09-29 12:37:40|204076.6|203926.6|204089.7|203939.7|204089.7|203939.7|204070.3|203920.3|34
1632915490000|2021-09-29 11:38:10|203781.5|203631.5|203775.6|203625.6|203781.8|203631.8|203774.6|203624.6|9
1632919070000|2021-09-29 12:37:50|204091|203941|204122.1|203972.1|204122.1|203972.1|204091|203941|29
1632915500000|2021-09-29 11:38:20|203776.2|203626.2|203775.4|203625.4|203777.9|203627.9|203773.8|203623.8|25
1632919080000|2021-09-29 12:38:00|204122.6|203972.6|204084.6|203934.6|204125.4|203975.4|204082.8|203932.8|32
1632915510000|2021-09-29 11:38:30|203772.8|203622.8|203766.2|203616.2|203777.7|203627.7|203761.8|203611.8|31
1632919090000|2021-09-29 12:38:10|204084.8|203934.8|204087|203937|204087.6|203937.6|204083.9|203933.9|19
1632915520000|2021-09-29 11:38:40|203766.5|203616.5|203780.1|203630.1|203783.7|203633.7|203766.2|203616.2|35
1632919100000|2021-09-29 12:38:20|204087.8|203937.8|204090.9|203940.9|204091.9|203941.9|204086.2|203936.2|21
1632915530000|2021-09-29 11:38:50|203778.1|203628.1|203762.8|203612.8|203778.1|203628.1|203761.4|203611.4|36
1632919110000|2021-09-29 12:38:30|204100.9|203950.9|204118.1|203968.1|204120.9|203970.9|204100.9|203950.9|29
1632915540000|2021-09-29 11:39:00|203763.2|203613.2|203783.3|203633.3|203785.2|203635.2|203762.3|203612.3|36
1632919120000|2021-09-29 12:38:40|204118|203968|204080.9|203930.9|204118.3|203968.3|204080.8|203930.8|31
1632915550000|2021-09-29 11:39:10|203784|203634|203780.9|203630.9|203790.2|203640.2|203779.1|203629.1|30
1632919130000|2021-09-29 12:38:50|204079.8|203929.8|204121.7|203971.7|204121.7|203971.7|204079.8|203929.8|31
1632915560000|2021-09-29 11:39:20|203780.3|203630.3|203771.7|203621.7|203781|203631|203765.4|203615.4|33
1632919140000|2021-09-29 12:39:00|204120.9|203970.9|204094|203944|204123.4|203973.4|204094|203944|35
1632915570000|2021-09-29 11:39:30|203772|203622|203775|203625|203780.1|203630.1|203763.1|203613.1|38
1632919150000|2021-09-29 12:39:10|204094.4|203944.4|204085.6|203935.6|204098.2|203948.2|204079.8|203929.8|34
1632915580000|2021-09-29 11:39:40|203775.4|203625.4|203785.1|203635.1|203789.3|203639.3|203774.9|203624.9|36
1632919160000|2021-09-29 12:39:20|204086|203936|204082.6|203932.6|204088.5|203938.5|204082.4|203932.4|33
1632919170000|2021-09-29 12:39:30|204083.2|203933.2|204082.8|203932.8|204085.8|203935.8|204081.6|203931.6|29
1632915590000|2021-09-29 11:39:50|203787.9|203637.9|203783.8|203633.8|203787.9|203637.9|203778.4|203628.4|29
1632919180000|2021-09-29 12:39:40|204083|203933|204086.7|203936.7|204088.2|203938.2|204081.8|203931.8|26
1632915600000|2021-09-29 11:40:00|203783|203633|203766.4|203616.4|203787.2|203637.2|203757.4|203607.4|39
1632919190000|2021-09-29 12:39:50|204086.3|203936.3|204102.8|203952.8|204106.1|203956.1|204083|203933|36
1632915610000|2021-09-29 11:40:10|203766|203616|203746|203596|203766.9|203616.9|203746|203596|23
1632919200000|2021-09-29 12:40:00|204102.9|203952.9|204165.7|204015.7|204165.7|204015.7|204102.9|203952.9|38
1632915620000|2021-09-29 11:40:20|203752.7|203602.7|203780.3|203630.3|203781.1|203631.1|203745.8|203595.8|35
1632919210000|2021-09-29 12:40:10|204166.4|204016.4|204163.2|204013.2|204172.5|204058.8|204108.7|204012.4|29
1632915630000|2021-09-29 11:40:30|203781|203631|203759.5|203609.5|203781.6|203631.6|203745.6|203595.6|34
1632919220000|2021-09-29 12:40:20|204160|204010|204161.4|204011.4|204163.4|204013.4|204158.8|204008.8|22
1632915640000|2021-09-29 11:40:40|203759.3|203609.3|203750|203600|203759.5|203609.5|203746.8|203596.8|20
1632919230000|2021-09-29 12:40:30|204161.7|204011.7|204183.3|204033.3|204188.4|204038.4|204160|204010|28
1632915650000|2021-09-29 11:40:50|203749|203599|203750.8|203600.8|203750.8|203600.8|203745.4|203595.4|25
1632919240000|2021-09-29 12:40:40|204181.5|204031.5|204151.2|204001.2|204183.7|204033.7|204149.6|203999.6|36
1632915660000|2021-09-29 11:41:00|203752.1|203602.1|203754.8|203604.8|203756.4|203606.4|203744.7|203594.7|22
1632919250000|2021-09-29 12:40:50|204151|204001|204154.4|204004.4|204154.4|204004.4|204148.5|203998.5|26
1632915670000|2021-09-29 11:41:10|203754|203604|203752.2|203602.2|203756|203606|203743.1|203593.1|30
1632919260000|2021-09-29 12:41:00|204153.8|204003.8|204150.7|204000.7|204156.5|204006.5|204148.2|203998.2|27
1632915680000|2021-09-29 11:41:20|203747.6|203597.6|203754.1|203604.1|203756.2|203606.2|203743.9|203593.9|34
1632919270000|2021-09-29 12:41:10|204151.5|204001.5|204179.1|204029.1|204181.3|204031.3|204149.9|203999.9|25
1632919280000|2021-09-29 12:41:20|204182.7|204032.7|204150.7|204000.7|204183.2|204033.2|204145.9|203995.9|33
1632919290000|2021-09-29 12:41:30|204150.6|204000.6|204150.5|204000.5|204162.7|204012.7|204145.9|203995.9|32
1632915690000|2021-09-29 11:41:30|203754.7|203604.7|203743.7|203593.7|203755.6|203605.6|203738.3|203588.3|28
1632919300000|2021-09-29 12:41:40|204150|204000|204156.7|204006.7|204161.1|204011.1|204113.2|203963.2|24
1632915700000|2021-09-29 11:41:40|203743.5|203593.5|203740.7|203590.7|203743.5|203593.5|203737.8|203587.8|21
1632919310000|2021-09-29 12:41:50|204148.6|203998.6|204115.8|203965.8|204154.6|204004.6|204115.8|203965.8|34
1632915710000|2021-09-29 11:41:50|203739|203589|203746.1|203596.1|203749.2|203599.2|203739|203589|29
1632919320000|2021-09-29 12:42:00|204112.8|203962.8|204107.9|203957.9|204153.3|204003.3|204107.9|203957.9|35
1632915720000|2021-09-29 11:42:00|203745|203595|203743.5|203593.5|203746.5|203596.5|203741.6|203591.6|23
1632919330000|2021-09-29 12:42:10|204107.6|203957.6|204095.7|203945.7|204112.9|203962.9|204094.6|203944.6|35
1632915730000|2021-09-29 11:42:10|203743.3|203593.3|203744.6|203594.6|203745.9|203595.9|203739.9|203589.9|26
1632919340000|2021-09-29 12:42:20|204094.9|203944.9|204082|203932|204094.9|203944.9|204078.5|203928.5|27
1632915740000|2021-09-29 11:42:20|203745.2|203595.2|203750.4|203600.4|203750.7|203600.7|203745|203595|30
1632919350000|2021-09-29 12:42:30|204081.8|203931.8|204094.2|203944.2|204094.2|203944.2|204033.5|203883.5|32
1632915750000|2021-09-29 11:42:30|203749.1|203599.1|203744.4|203594.4|203749.1|203599.1|203743.3|203593.3|25
1632919360000|2021-09-29 12:42:40|204092.8|203942.8|204063.2|203913.2|204094|203944|204060.6|203910.6|33
1632915760000|2021-09-29 11:42:40|203744.7|203594.7|203743.4|203593.4|203746.1|203596.1|203742.8|203592.8|11
1632919370000|2021-09-29 12:42:50|204064|203914|204071.6|203921.6|204073.6|203923.6|204060.6|203910.6|34
1632915770000|2021-09-29 11:42:50|203744.2|203594.2|203758.9|203608.9|203758.9|203608.9|203743.9|203593.9|28
1632919380000|2021-09-29 12:43:00|204071.4|203921.4|204090.4|203940.4|204093.1|203943.1|204068.7|203918.7|34
1632915780000|2021-09-29 11:43:00|203756.6|203606.6|203761|203611|203763.1|203613.1|203755.3|203605.3|28
1632919390000|2021-09-29 12:43:10|204087.8|203937.8|204046.2|203896.2|204088.5|203938.5|204046.2|203896.2|25
1632915790000|2021-09-29 11:43:10|203762.6|203612.6|203773.2|203623.2|203776.2|203626.2|203762.6|203612.6|26
1632919400000|2021-09-29 12:43:20|204047.7|203897.7|204024.4|203874.4|204047.7|203897.7|203987.8|203837.8|34
1632915800000|2021-09-29 11:43:20|203773.5|203623.5|203782.8|203632.8|203782.8|203632.8|203767.1|203617.1|28
1632919410000|2021-09-29 12:43:30|204023.2|203873.2|203991.5|203841.5|204023.2|203873.2|203984|203834|36
1632915810000|2021-09-29 11:43:30|203783.4|203633.4|203779.6|203629.6|203785.2|203635.2|203778.1|203628.1|39
1632919420000|2021-09-29 12:43:40|203990.9|203840.9|204038.5|203888.5|204038.5|203888.5|203990.9|203840.9|32
1632915820000|2021-09-29 11:43:40|203779.7|203629.7|203775.8|203625.8|203788.2|203638.2|203775.1|203625.1|29
1632919430000|2021-09-29 12:43:50|204038.9|203888.9|204048.3|203898.3|204048.7|203898.7|204036.5|203886.5|29
1632915830000|2021-09-29 11:43:50|203776.7|203626.7|203761.8|203611.8|203777.5|203627.5|203757.5|203607.5|31
1632919440000|2021-09-29 12:44:00|204048.1|203898.1|204035.6|203885.6|204049|203899|204035.3|203885.3|25
1632915840000|2021-09-29 11:44:00|203762.3|203612.3|203757.2|203607.2|203762.3|203612.3|203752.9|203602.9|25
1632919450000|2021-09-29 12:44:10|204034.8|203884.8|204024.3|203874.3|204035.9|203885.9|204021.7|203871.7|26
1632915850000|2021-09-29 11:44:10|203757.3|203607.3|203758.6|203608.6|203758.6|203608.6|203746.9|203596.9|31
1632919460000|2021-09-29 12:44:20|204024.2|203874.2|204066.8|203916.8|204071.7|203921.7|204024.1|203874.1|29
1632915860000|2021-09-29 11:44:20|203754.9|203604.9|203764.8|203614.8|203766.5|203616.5|203753.9|203603.9|35
1632919470000|2021-09-29 12:44:30|204065.9|203915.9|204057.4|203907.4|204081.6|203931.6|204057.4|203907.4|32
1632915870000|2021-09-29 11:44:30|203764.7|203614.7|203765.3|203615.3|203766|203616|203763.2|203613.2|27
1632919480000|2021-09-29 12:44:40|204054.7|203904.7|204038.1|203888.1|204056.2|203906.2|204022.2|203872.2|33
1632919490000|2021-09-29 12:44:50|204036.7|203886.7|204052.7|203902.7|204063.4|203913.4|204036.5|203886.5|33
1632915880000|2021-09-29 11:44:40|203764.9|203614.9|203764.9|203614.9|203768.3|203618.3|203762.7|203612.7|28
1632919500000|2021-09-29 12:45:00|204052.6|203902.6|204066.4|203916.4|204066.4|203916.4|204047.2|203897.2|33
1632915890000|2021-09-29 11:44:50|203763.2|203613.2|203759.5|203609.5|203766.1|203616.1|203759.2|203609.2|29
1632919510000|2021-09-29 12:45:10|204067.9|203917.9|204092.2|203942.2|204092.8|203942.8|204056.3|203906.3|38
1632919520000|2021-09-29 12:45:20|204092.9|203942.9|204126.6|203976.6|204130.4|203980.4|204089.3|203939.3|33
1632915900000|2021-09-29 11:45:00|203758.6|203608.6|203777.3|203627.3|203778.4|203628.4|203758.6|203608.6|28
1632919530000|2021-09-29 12:45:30|204124.9|203974.9|204111.2|203961.2|204134.8|203984.8|204109.9|203959.9|37
1632915910000|2021-09-29 11:45:10|203778.4|203628.4|203776|203626|203780.8|203630.8|203753.8|203603.8|36
1632919540000|2021-09-29 12:45:40|204114.1|203964.1|204111.3|203961.3|204117.2|203967.2|204109.3|203959.3|32
1632915920000|2021-09-29 11:45:20|203775.8|203625.8|203776.8|203626.8|203778.5|203628.5|203770.4|203620.4|28
1632919550000|2021-09-29 12:45:50|204108.8|203958.8|204100.5|203950.5|204123.5|203973.5|204100.5|203950.5|34
1632915930000|2021-09-29 11:45:30|203776.2|203626.2|203787.2|203637.2|203791.3|203641.3|203763.3|203613.3|29
1632919560000|2021-09-29 12:46:00|204100.3|203950.3|204089|203939|204101.5|203951.5|204077.7|203927.7|33
1632915940000|2021-09-29 11:45:40|203786.7|203636.7|203785.3|203635.3|203794.2|203644.2|203783.5|203633.5|27
1632919570000|2021-09-29 12:46:10|204095.1|203945.1|204091.5|203941.5|204095.7|203945.7|204089.9|203939.9|29
1632915950000|2021-09-29 11:45:50|203788|203638|203773.1|203623.1|203788|203638|203766.4|203616.4|31
1632919580000|2021-09-29 12:46:20|204091.2|203941.2|204084.3|203934.3|204091.7|203941.7|204084|203934|23
1632915960000|2021-09-29 11:46:00|203772.9|203622.9|203771.3|203621.3|203776.5|203626.5|203768.5|203618.5|21
1632919590000|2021-09-29 12:46:30|204090.3|203940.3|204093.7|203943.7|204094.7|203944.7|204086.4|203936.4|29
1632915970000|2021-09-29 11:46:10|203771.5|203621.5|203769.9|203619.9|203774|203624|203769.9|203619.9|23
1632919600000|2021-09-29 12:46:40|204092.5|203942.5|204090.7|203940.7|204099.9|203949.9|204087.8|203937.8|33
1632915980000|2021-09-29 11:46:20|203771.9|203621.9|203771.1|203621.1|203772|203622|203770.1|203620.1|13
1632919610000|2021-09-29 12:46:50|204091.5|203941.5|204095.2|203945.2|204097|203947|204091.5|203941.5|34
1632915990000|2021-09-29 11:46:30|203772.3|203622.3|203744.4|203594.4|203772.3|203622.3|203744.4|203594.4|25
1632919620000|2021-09-29 12:47:00|204094.6|203944.6|204075.1|203925.1|204094.6|203944.6|204074.7|203924.7|33
1632916000000|2021-09-29 11:46:40|203741.3|203591.3|203740.4|203590.4|203745|203595|203737.7|203587.7|23
1632919630000|2021-09-29 12:47:10|204074.9|203924.9|204073.2|203923.2|204079.7|203929.7|204061.2|203911.2|37
1632916010000|2021-09-29 11:46:50|203738.3|203588.3|203744.2|203594.2|203746.2|203596.2|203738.3|203588.3|34
1632919640000|2021-09-29 12:47:20|204073.1|203923.1|204053.6|203903.6|204073.9|203923.9|204045.1|203895.1|32
1632916020000|2021-09-29 11:47:00|203743.8|203593.8|203741|203591|203746.3|203596.3|203739.2|203589.2|26
1632919650000|2021-09-29 12:47:30|204056.5|203906.5|204084.4|203934.4|204084.6|203946.8|203995.4|203886.3|33
1632916030000|2021-09-29 11:47:10|203738.3|203588.3|203737.7|203587.7|203742.6|203592.6|203737.4|203587.4|22
1632919660000|2021-09-29 12:47:40|204080.3|203930.3|204096|203946|204102.8|203952.8|204076.3|203926.3|35
1632916040000|2021-09-29 11:47:20|203736.7|203586.7|203731.2|203581.2|203737.7|203587.7|203729.9|203579.9|24
1632919670000|2021-09-29 12:47:50|204096.5|203946.5|204116.5|203966.5|204117.4|203967.4|204089.8|203939.8|34
1632916050000|2021-09-29 11:47:30|203731.3|203581.3|203720.8|203570.8|203736.5|203586.5|203720.8|203570.8|28
1632919680000|2021-09-29 12:48:00|204117.6|203967.6|204055.4|204005.4|204117.6|204008|204054.4|203946.8|34
1632916060000|2021-09-29 11:47:40|203717|203567|203663.7|203513.7|203717|203567|203663.7|203513.7|34
1632919690000|2021-09-29 12:48:10|204054.1|204004.1|204108.5|203958.5|204111.7|204004.1|204054.1|203938.1|32
1632916070000|2021-09-29 11:47:50|203664.7|203514.7|203698.2|203548.2|203698.6|203548.6|203659.9|203509.9|35
1632919700000|2021-09-29 12:48:20|204110.3|203960.3|204123.3|203973.3|204125.6|203975.6|204106.4|203956.4|32
1632916080000|2021-09-29 11:48:00|203698.6|203548.6|203694.9|203544.9|203699.3|203549.3|203687.2|203537.2|21
1632919710000|2021-09-29 12:48:30|204123.1|203973.1|204123.3|203973.3|204123.9|203973.9|204118.8|203968.8|24
1632916090000|2021-09-29 11:48:10|203691.8|203541.8|203694|203544|203699.3|203549.3|203691.8|203541.8|24
1632919720000|2021-09-29 12:48:40|204124|203974|204111.9|203961.9|204126.1|203976.1|204111.9|203961.9|22
1632919730000|2021-09-29 12:48:50|204118.7|203968.7|204119.8|203969.8|204124.9|203974.9|204118.5|203968.5|29
1632916100000|2021-09-29 11:48:20|203693.9|203543.9|203695.1|203545.1|203699.4|203549.4|203692.1|203542.1|15
1632919740000|2021-09-29 12:49:00|204119.9|203969.9|204117.9|203967.9|204121.9|203971.9|204111.6|203961.6|32
1632916110000|2021-09-29 11:48:30|203693.5|203543.5|203686.8|203536.8|203694.8|203544.8|203685.8|203535.8|19
1632919750000|2021-09-29 12:49:10|204117.7|203967.7|204109.2|203959.2|204117.7|204010.3|204059.3|203956.4|32
1632916120000|2021-09-29 11:48:40|203690.8|203540.8|203693.8|203543.8|203694.8|203544.8|203690.4|203540.4|16
1632919760000|2021-09-29 12:49:20|204109.6|203959.6|204112.1|203962.1|204115.3|203965.3|204105.5|203955.5|32
1632916130000|2021-09-29 11:48:50|203692.5|203542.5|203690.7|203540.7|203693.7|203543.7|203690|203540|12
1632919770000|2021-09-29 12:49:30|204113|203963|204108.2|203958.2|204118.4|203968.4|204108.2|203958.2|34
1632916140000|2021-09-29 11:49:00|203689.9|203539.9|203704.2|203554.2|203706.1|203556.1|203689.9|203539.9|26
1632919780000|2021-09-29 12:49:40|204113.5|203963.5|204118.1|203968.1|204118.9|203968.9|204111.3|203961.3|33
1632916150000|2021-09-29 11:49:10|203699.6|203549.6|203659.4|203509.4|203703.2|203553.2|203659.4|203509.4|35
1632919790000|2021-09-29 12:49:50|204116.7|203966.7|204115.8|203965.8|204118|203968|204113.8|203963.8|22
1632916160000|2021-09-29 11:49:20|203659.2|203509.2|203667.2|203517.2|203668.2|203518.2|203658.7|203508.7|33
1632919800000|2021-09-29 12:50:00|204116.1|203966.1|204116.6|203966.6|204120.3|203970.3|204112.9|203962.9|31
1632916170000|2021-09-29 11:49:30|203667.6|203517.6|203661.3|203511.3|203669|203519|203660.3|203510.3|28
1632919810000|2021-09-29 12:50:10|204116.2|203966.2|204135.6|203985.6|204138.4|203988.4|204108.2|203958.2|34
1632916180000|2021-09-29 11:49:40|203662.4|203512.4|203657.1|203507.1|203662.4|203512.4|203653.7|203503.7|24
1632919820000|2021-09-29 12:50:20|204134.2|203984.2|204135|203985|204136.3|203986.3|204131.4|203981.4|31
1632916190000|2021-09-29 11:49:50|203657.2|203507.2|203663|203513|203665.7|203515.7|203657.2|203507.2|25
1632919830000|2021-09-29 12:50:30|204135.4|203985.4|204137.6|203987.6|204137.9|203987.9|204134.3|203984.3|25
1632919840000|2021-09-29 12:50:40|204136.6|203986.6|204169.5|204019.5|204172.1|204022.1|204135.9|203985.9|37
1632919850000|2021-09-29 12:50:50|204169.1|204019.1|204177.8|204027.8|204177.8|204027.8|204157.2|204007.2|36
1632919860000|2021-09-29 12:51:00|204183.6|204033.6|204166.2|204016.2|204189.2|204039.2|204158.6|204008.6|36
1632916200000|2021-09-29 11:50:00|203664|203514|203669.5|203519.5|203669.5|203519.5|203660.8|203510.8|13
1632919870000|2021-09-29 12:51:10|204167|204017|204179.8|204029.8|204192.5|204042.5|204162.6|204012.6|35
1632916210000|2021-09-29 11:50:10|203668.4|203518.4|203663.5|203513.5|203669.6|203519.6|203659.8|203509.8|27
1632919880000|2021-09-29 12:51:20|204180.9|204030.9|204178.1|204028.1|204182.4|204032.4|204177.5|204027.5|20
1632916220000|2021-09-29 11:50:20|203662.4|203512.4|203667.1|203517.1|203669.7|203519.7|203661.7|203511.7|30
1632919890000|2021-09-29 12:51:30|204179.5|204029.5|204187.8|204037.8|204190.2|204040.2|204170.8|204020.8|27
1632916230000|2021-09-29 11:50:30|203668.5|203518.5|203670.2|203520.2|203671.4|203521.4|203668|203518|14
1632919900000|2021-09-29 12:51:40|204188.7|204038.7|204205.5|204055.5|204207.8|204057.8|204185.3|204035.3|29
1632916240000|2021-09-29 11:50:40|203669.7|203519.7|203666|203516|203671.6|203521.6|203661.3|203511.3|20
1632919910000|2021-09-29 12:51:50|204205.8|204055.8|204222.6|204072.6|204222.8|204072.8|204205.8|204055.8|33
1632919920000|2021-09-29 12:52:00|204221.3|204071.3|204221.7|204071.7|204223.2|204073.2|204214.2|204064.2|28
1632916250000|2021-09-29 11:50:50|203665.6|203515.6|203665.1|203515.1|203667|203517|203663.6|203513.6|18
1632919930000|2021-09-29 12:52:10|204222|204072|204232.9|204082.9|204233.4|204128.3|204178.3|204072|35
1632916260000|2021-09-29 11:51:00|203653.4|203503.4|203638.3|203488.3|203653.4|203503.4|203635.8|203485.8|20
1632919940000|2021-09-29 12:52:20|204232.7|204082.7|204238|204088|204240|204090|204223.7|204073.7|27
1632919950000|2021-09-29 12:52:30|204237.7|204087.7|204228.1|204078.1|204244.4|204094.4|204227.9|204077.9|34
1632919960000|2021-09-29 12:52:40|204226.9|204076.9|204211.8|204061.8|204228.5|204078.5|204211.3|204061.3|31
1632916270000|2021-09-29 11:51:10|203636.1|203486.1|203637.8|203487.8|203640.6|203490.6|203636.1|203486.1|17
1632919970000|2021-09-29 12:52:50|204210.7|204060.7|204211.7|204061.7|204212.7|204062.7|204210.2|204060.2|20
1632916280000|2021-09-29 11:51:20|203634.7|203484.7|203637.2|203487.2|203640.7|203490.7|203632.5|203482.5|25
1632919980000|2021-09-29 12:53:00|204211.5|204061.5|204215.8|204065.8|204216.3|204066.3|204210.1|204060.1|22
1632916290000|2021-09-29 11:51:30|203636.8|203486.8|203639|203489|203639|203489|203633.8|203483.8|24
1632919990000|2021-09-29 12:53:10|204217.4|204067.4|204230.6|204080.6|204235.8|204085.8|204217.4|204067.4|35
1632916300000|2021-09-29 11:51:40|203638.3|203488.3|203634.3|203484.3|203638.3|203488.3|203633.1|203483.1|18
1632920000000|2021-09-29 12:53:20|204229.3|204079.3|204215.7|204065.7|204229.3|204079.3|204210.5|204060.5|33
1632916310000|2021-09-29 11:51:50|203634.1|203484.1|203622.9|203472.9|203637|203487|203618.7|203468.7|30
1632920010000|2021-09-29 12:53:30|204216.5|204066.5|204214.3|204064.3|204219.1|204069.1|204211.7|204061.7|30
1632920020000|2021-09-29 12:53:40|204217.4|204067.4|204147.5|204097.5|204223|204097.8|204147.3|204043.4|37
1632916320000|2021-09-29 11:52:00|203624|203474|203626.9|203476.9|203630|203480|203622.8|203472.8|27
1632920030000|2021-09-29 12:53:50|204196.3|204046.3|204192.9|204042.9|204197.5|204047.5|204191.5|204041.5|31
1632916330000|2021-09-29 11:52:10|203626.8|203476.8|203624.3|203474.3|203629.6|203479.6|203623.4|203473.4|20
1632920040000|2021-09-29 12:54:00|204194.1|204044.1|204194.9|204044.9|204203.9|204053.9|204181.3|204031.3|35
1632916340000|2021-09-29 11:52:20|203624|203474|203623.5|203473.5|203625.7|203475.7|203623.3|203473.3|22
1632920050000|2021-09-29 12:54:10|204193.6|204043.6|204223.3|204073.3|204223.3|204115.8|204165.8|204043.6|28
1632916350000|2021-09-29 11:52:30|203623.1|203473.1|203635.5|203485.5|203635.6|203485.6|203618.9|203468.9|24
1632920060000|2021-09-29 12:54:20|204223.2|204073.2|204206.2|204056.2|204226.3|204076.3|204200.4|204050.4|25
1632916360000|2021-09-29 11:52:40|203637.2|203487.2|203646.9|203496.9|203649.6|203499.6|203635.2|203485.2|24
1632920070000|2021-09-29 12:54:30|204206.8|204056.8|204214.4|204064.4|204216|204066|204205.2|204055.2|37
1632916370000|2021-09-29 11:52:50|203646.3|203496.3|203643.8|203493.8|203646.3|203496.3|203643.8|203493.8|19
1632920080000|2021-09-29 12:54:40|204214.6|204064.6|204221.1|204071.1|204222.5|204072.5|204208.3|204058.3|36
1632916380000|2021-09-29 11:53:00|203644.1|203494.1|203642.9|203492.9|203645.2|203495.2|203641.7|203491.7|20
1632920090000|2021-09-29 12:54:50|204220.8|204070.8|204239.4|204089.4|204252.1|204102.1|204218|204068|38
1632916390000|2021-09-29 11:53:10|203639.3|203489.3|203642.3|203492.3|203642.3|203492.3|203637.7|203487.7|18
1632920100000|2021-09-29 12:55:00|204238.9|204088.9|204242.6|204092.6|204244.2|204094.2|204230.7|204080.7|36
1632916400000|2021-09-29 11:53:20|203640.9|203490.9|203641.8|203491.8|203642.5|203492.5|203640.3|203490.3|11
1632920110000|2021-09-29 12:55:10|204242.5|204092.5|204218.1|204068.1|204242.6|204092.6|204218.1|204068.1|39
1632916410000|2021-09-29 11:53:30|203642.2|203492.2|203641.4|203491.4|203643|203493|203638.9|203488.9|19
1632920120000|2021-09-29 12:55:20|204219.4|204069.4|204235.9|204085.9|204236.4|204086.4|204219.4|204069.4|32
1632920130000|2021-09-29 12:55:30|204235.8|204085.8|204228|204078|204245.3|204095.3|204228|204078|38
1632916420000|2021-09-29 11:53:40|203641|203491|203640.7|203490.7|203647.1|203497.1|203639.3|203489.3|22
1632920140000|2021-09-29 12:55:40|204226.8|204076.8|204236.9|204086.9|204243|204093|204226.7|204076.7|35
1632916430000|2021-09-29 11:53:50|203640.4|203490.4|203640.1|203490.1|203641.7|203491.7|203638.2|203488.2|18
1632920150000|2021-09-29 12:55:50|204237.8|204087.8|204237.6|204087.6|204246.2|204096.2|204228.6|204078.6|24
1632916440000|2021-09-29 11:54:00|203640.9|203490.9|203641.4|203491.4|203642.1|203492.1|203639|203489|11
1632920160000|2021-09-29 12:56:00|204241|204091|204245.3|204095.3|204252.2|204102.2|204237.9|204087.9|31
1632916450000|2021-09-29 11:54:10|203641.2|203491.2|203638.7|203488.7|203641.2|203491.2|203636.8|203486.8|14
1632920170000|2021-09-29 12:56:10|204246.8|204096.8|204249.1|204099.1|204252|204102|204245.2|204095.2|29
1632916460000|2021-09-29 11:54:20|203638|203488|203617.1|203467.1|203642.4|203492.4|203604|203454|26
1632920180000|2021-09-29 12:56:20|204249.9|204099.9|204251.4|204101.4|204253.6|204103.6|204249.6|204099.6|27
1632916470000|2021-09-29 11:54:30|203607|203457|203607|203457|203608.8|203458.8|203599|203449|27
1632920190000|2021-09-29 12:56:30|204251.1|204101.1|204260.6|204110.6|204267|204117|204250.7|204100.7|31
1632916480000|2021-09-29 11:54:40|203606.8|203456.8|203611|203461|203614.8|203464.8|203604.2|203454.2|16
1632920200000|2021-09-29 12:56:40|204260.7|204110.7|204254.2|204104.2|204262.6|204112.6|204242|204092|33
1632916490000|2021-09-29 11:54:50|203613.1|203463.1|203607.7|203457.7|203613.1|203463.1|203605.7|203455.7|14
1632920210000|2021-09-29 12:56:50|204253.4|204103.4|204247.8|204097.8|204266.1|204116.1|204247.8|204097.8|32
1632916500000|2021-09-29 11:55:00|203596.4|203446.4|203600.4|203450.4|203610.4|203460.4|203596.4|203446.4|33
1632920220000|2021-09-29 12:57:00|204253.5|204103.5|204248.7|204098.7|204256.8|204106.8|204248|204098|31
1632920230000|2021-09-29 12:57:10|204249.6|204099.6|204241.8|204091.8|204255.4|204105.4|204237|204087|35
1632916510000|2021-09-29 11:55:10|203599|203449|203608.3|203458.3|203611.4|203461.4|203599|203449|27
1632920240000|2021-09-29 12:57:20|204242.4|204092.4|204273.2|204123.2|204273.2|204165|204215|204091.4|34
1632916520000|2021-09-29 11:55:20|203608.2|203458.2|203605.9|203455.9|203610.8|203460.8|203604.2|203454.2|21
1632920250000|2021-09-29 12:57:30|204286.8|204136.8|204323.5|204173.5|204325.2|204175.2|204285.8|204135.8|33
1632916530000|2021-09-29 11:55:30|203605.6|203455.6|203598.6|203448.6|203605.6|203455.6|203588.5|203438.5|31
1632920260000|2021-09-29 12:57:40|204322.4|204172.4|204290.1|204140.1|204322.4|204172.4|204289.5|204139.5|30
1632916540000|2021-09-29 11:55:40|203598.9|203448.9|203598.9|203448.9|203604.7|203454.7|203597.3|203447.3|31
1632920270000|2021-09-29 12:57:50|204287.6|204137.6|204280.7|204130.7|204288.5|204168.7|204207|204103.9|34
1632916550000|2021-09-29 11:55:50|203599.1|203449.1|203597.3|203447.3|203599.1|203449.1|203595.5|203445.5|25
1632920280000|2021-09-29 12:58:00|204278.3|204128.3|204226|204176|204279.4|204177.7|204218.9|204124.1|34
1632916560000|2021-09-29 11:56:00|203595.6|203445.6|203535.3|203385.3|203596.1|203446.1|203534.5|203384.5|32
1632920290000|2021-09-29 12:58:10|204223.9|204173.9|204284.9|204134.9|204285.8|204175.7|204223.9|204129|29
1632920300000|2021-09-29 12:58:20|204284.7|204134.7|204286.6|204136.6|204290.2|204189.4|204238.3|204133|23
1632920310000|2021-09-29 12:58:30|204291.6|204141.6|204273.9|204123.9|204291.6|204185.3|204231|204123.9|36
1632916570000|2021-09-29 11:56:10|203533.3|203383.3|203527|203377|203536.5|203386.5|203527|203377|19
1632920320000|2021-09-29 12:58:40|204273.2|204123.2|204251.9|204101.9|204275.7|204125.7|204249.8|204099.8|32
1632916580000|2021-09-29 11:56:20|203527.8|203377.8|203529|203379|203532.8|203382.8|203524.6|203374.6|31
1632920330000|2021-09-29 12:58:50|204251|204101|204263.2|204113.2|204265.4|204164.3|204206.8|204100.8|28
1632916590000|2021-09-29 11:56:30|203528.9|203378.9|203529.2|203379.2|203534.6|203384.6|203527.7|203377.7|24
1632920340000|2021-09-29 12:59:00|204263.5|204113.5|204258.5|204108.5|204264.4|204114.4|204258.5|204108.5|32
1632920350000|2021-09-29 12:59:10|204257.8|204107.8|204291.8|204141.8|204292.3|204164.5|204214.1|204106.6|36
1632916600000|2021-09-29 11:56:40|203529.6|203379.6|203538.9|203388.9|203540|203390|203529.6|203379.6|13
1632920360000|2021-09-29 12:59:20|204291.9|204141.9|204289.1|204139.1|204292.5|204189.4|204239.4|204139.1|29
1632916610000|2021-09-29 11:56:50|203539.1|203389.1|203525.7|203375.7|203539.3|203389.3|203523.7|203373.7|19
1632920370000|2021-09-29 12:59:30|204303.3|204153.3|204311.2|204161.2|204315.6|204207.3|204257.3|204153.2|34
1632916620000|2021-09-29 11:57:00|203526.8|203376.8|203526.1|203376.1|203527.7|203377.7|203490.4|203340.4|30
1632920380000|2021-09-29 12:59:40|204310.7|204160.7|204325.7|204175.7|204325.7|204175.7|204304|204154|35
1632916630000|2021-09-29 11:57:10|203526.7|203376.7|203521.5|203371.5|203528.9|203378.9|203521.2|203371.2|29
1632920390000|2021-09-29 12:59:50|204329.7|204179.7|204336.4|204186.4|204347.4|204197.4|204329.7|204179.7|36
1632916640000|2021-09-29 11:57:20|203515.2|203365.2|203487.9|203337.9|203520.9|203370.9|203485.9|203335.9|28
1632920400000|2021-09-29 13:00:00|204336|204186|204330.4|204180.4|204338.7|204188.7|204323.2|204173.2|30
1632916650000|2021-09-29 11:57:30|203488.1|203338.1|203492.6|203342.6|203492.7|203342.7|203487|203337|18
1632920410000|2021-09-29 13:00:10|204329.7|204179.7|204332|204182|204334|204184|204326.3|204176.3|31
1632916660000|2021-09-29 11:57:40|203492.3|203342.3|203494.9|203344.9|203503.1|203353.1|203490|203340|16
1632920420000|2021-09-29 13:00:20|204331.8|204181.8|204335.4|204185.4|204337.8|204187.8|204331.4|204181.4|34
1632916670000|2021-09-29 11:57:50|203494.7|203344.7|203527|203377|203532.1|203382.1|203492.9|203342.9|34
1632920430000|2021-09-29 13:00:30|204335.6|204185.6|204334.1|204184.1|204345.3|204195.3|204333.8|204183.8|31
1632916680000|2021-09-29 11:58:00|203527.2|203377.2|203529.5|203379.5|203529.6|203379.6|203526.5|203376.5|29
1632920440000|2021-09-29 13:00:40|204334.6|204184.6|204336.5|204186.5|204338.9|204188.9|204333.9|204183.9|27
1632916690000|2021-09-29 11:58:10|203529.2|203379.2|203568.6|203418.6|203568.8|203418.8|203528.8|203378.8|30
1632920450000|2021-09-29 13:00:50|204335.8|204185.8|204336.8|204186.8|204339.1|204189.1|204334.4|204184.4|35
1632916700000|2021-09-29 11:58:20|203568.2|203418.2|203568.7|203418.7|203570.2|203420.2|203567.7|203417.7|16
1632920460000|2021-09-29 13:01:00|204337|204187|204331.8|204181.8|204343.1|204193.1|204327.4|204177.4|38
1632916710000|2021-09-29 11:58:30|203568.9|203418.9|203608.9|203458.9|203610.8|203460.8|203567.7|203417.7|31
1632920470000|2021-09-29 13:01:10|204332.6|204182.6|204339.9|204189.9|204352.6|204202.6|204332|204182|36
1632916720000|2021-09-29 11:58:40|203609.1|203459.1|203608.4|203458.4|203614.4|203464.4|203603|203453|35
1632920480000|2021-09-29 13:01:20|204341.1|204191.1|204334.4|204184.4|204342.5|204192.5|204332.1|204182.1|33
1632916730000|2021-09-29 11:58:50|203608.7|203458.7|203613.7|203463.7|203613.7|203463.7|203606.5|203456.5|23
1632920490000|2021-09-29 13:01:30|204342|204192|204336.3|204186.3|204342|204192|204327.2|204177.2|33
1632916740000|2021-09-29 11:59:00|203612.3|203462.3|203620|203470|203626.1|203476.1|203611.9|203461.9|36
1632920500000|2021-09-29 13:01:40|204336.8|204186.8|204338.6|204188.6|204338.9|204188.9|204335.5|204185.5|27
1632916750000|2021-09-29 11:59:10|203624.1|203474.1|203627.5|203477.5|203630.6|203480.6|203618.9|203468.9|34
1632920510000|2021-09-29 13:01:50|204338.9|204188.9|204352.4|204202.4|204355.8|204205.8|204338.6|204188.6|22
1632916760000|2021-09-29 11:59:20|203622.6|203472.6|203611.3|203461.3|203638.2|203488.2|203611.3|203461.3|37
1632920520000|2021-09-29 13:02:00|204355|204205|204356.5|204206.5|204357.7|204207.7|204348.7|204198.7|39
1632916770000|2021-09-29 11:59:30|203609.2|203459.2|203574.5|203424.5|203610.4|203460.4|203573.4|203423.4|32
1632920530000|2021-09-29 13:02:10|204357.2|204207.2|204415.2|204265.2|204424.8|204274.8|204357.2|204207.2|37
1632916780000|2021-09-29 11:59:40|203575.7|203425.7|203574.2|203424.2|203575.7|203425.7|203571.9|203421.9|25
1632920540000|2021-09-29 13:02:20|204415.4|204265.4|204418|204268|204420.1|204270.1|204414.5|204264.5|32
1632916790000|2021-09-29 11:59:50|203573.8|203423.8|203595.5|203445.5|203602.3|203452.3|203573.6|203423.6|28
1632920550000|2021-09-29 13:02:30|204415.4|204265.4|204413.3|204263.3|204420.5|204270.5|204413.3|204263.3|34
1632916800000|2021-09-29 12:00:00|203599.2|203449.2|203608.4|203458.4|203612.9|203462.9|203595|203445|36
1632920560000|2021-09-29 13:02:40|204412.9|204262.9|204453.3|204303.3|204458|204308|204408.7|204258.7|34
1632920570000|2021-09-29 13:02:50|204453|204303|204476.4|204326.4|204498.8|204348.8|204452.1|204302.1|37
1632916810000|2021-09-29 12:00:10|203610.5|203460.5|203571.6|203421.6|203611.6|203461.6|203564.1|203414.1|36
1632920580000|2021-09-29 13:03:00|204477.8|204327.8|204491.8|204341.8|204491.8|204385.9|204405.4|204306.5|36
1632920590000|2021-09-29 13:03:10|204491.9|204341.9|204479.5|204329.5|204493.8|204343.8|204472.3|204322.3|37
1632920600000|2021-09-29 13:03:20|204476.5|204326.5|204494.3|204344.3|204498|204348|204455.8|204305.8|35
1632920610000|2021-09-29 13:03:30|204494.4|204344.4|204477.1|204327.1|204498.9|204348.9|204471.2|204321.2|38
1632916820000|2021-09-29 12:00:20|203571.7|203421.7|203572.5|203422.5|203572.7|203422.7|203567.9|203417.9|34
1632920620000|2021-09-29 13:03:40|204478.6|204328.6|204426|204276|204478.6|204328.6|204375.4|204274|30
1632916830000|2021-09-29 12:00:30|203572.6|203422.6|203569.2|203419.2|203575.5|203425.5|203567.3|203417.3|31
1632920630000|2021-09-29 13:03:50|204425|204275|204424.6|204274.6|204426|204276|204423.2|204273.2|29
1632920640000|2021-09-29 13:04:00|204423.5|204273.5|204427.5|204277.5|204437.8|204287.8|204422|204272|35
1632916840000|2021-09-29 12:00:40|203568.9|203418.9|203562|203412|203570.3|203420.3|203559.2|203409.2|30
1632920650000|2021-09-29 13:04:10|204425.8|204275.8|204396.1|204246.1|204435.8|204285.8|204396.1|204246.1|26
1632916850000|2021-09-29 12:00:50|203562.1|203412.1|203560|203410|203573.9|203423.9|203560|203410|34
1632920660000|2021-09-29 13:04:20|204396.6|204246.6|204403.1|204253.1|204419.1|204269.1|204383.6|204233.6|35
1632916860000|2021-09-29 12:01:00|203562.7|203412.7|203566.5|203416.5|203568.7|203418.7|203558.9|203408.9|33
1632920670000|2021-09-29 13:04:30|204346.8|204296.8|204420.9|204270.9|204427.2|204296.8|204346.8|204247.4|36
1632920680000|2021-09-29 13:04:40|204420|204270|204421.7|204271.7|204424.4|204274.4|204418.9|204268.9|25
1632920690000|2021-09-29 13:04:50|204422.4|204272.4|204420.8|204270.8|204431.5|204281.5|204414.5|204264.5|33
1632920700000|2021-09-29 13:05:00|204421.3|204271.3|204405.2|204255.2|204421.3|204271.3|204404.5|204254.5|29
1632920710000|2021-09-29 13:05:10|204404.3|204254.3|204382.1|204232.1|204405.7|204255.7|204376.6|204226.6|32
1632916870000|2021-09-29 12:01:10|203566.4|203416.4|203565.3|203415.3|203571.6|203421.6|203565.3|203415.3|31
1632920720000|2021-09-29 13:05:20|204381.9|204231.9|204390.3|204240.3|204392.7|204242.7|204381.9|204231.9|33
1632920730000|2021-09-29 13:05:30|204389.3|204239.3|204389.2|204239.2|204390.5|204240.5|204385.8|204235.8|23
1632916880000|2021-09-29 12:01:20|203564.2|203414.2|203563.7|203413.7|203568.4|203418.4|203563.7|203413.7|38
1632920740000|2021-09-29 13:05:40|204390.6|204240.6|204390|204240|204415|204305.4|204339.1|204238.1|33
1632916890000|2021-09-29 12:01:30|203563|203413|203521.5|203371.5|203563.2|203413.2|203521.5|203371.5|38
1632920750000|2021-09-29 13:05:50|204390.9|204240.9|204369.7|204319.7|204420.4|204320.1|204369.7|204236.4|37
1632920760000|2021-09-29 13:06:00|204422.7|204272.7|204410.7|204260.7|204428.6|204309.7|204359.7|204258|33
1632916900000|2021-09-29 12:01:40|203519.2|203369.2|203525.5|203375.5|203528.8|203378.8|203497.9|203347.9|40
1632920770000|2021-09-29 13:06:10|204405.1|204255.1|204331.7|204281.7|204405.1|204283|204330.9|204232.3|27
1632916910000|2021-09-29 12:01:50|203526.2|203376.2|203499|203349|203526.2|203376.2|203498.2|203348.2|34
1632920780000|2021-09-29 13:06:20|204335.2|204285.2|204390.7|204240.7|204401.7|204285.2|204332.5|204240.7|33
1632916920000|2021-09-29 12:02:00|203499.9|203349.9|203500.6|203350.6|203530.5|203380.5|203497.5|203347.5|34
1632920790000|2021-09-29 13:06:30|204388.2|204238.2|204402.3|204252.3|204405.5|204255.5|204385.8|204235.8|30
1632916930000|2021-09-29 12:02:10|203494.9|203344.9|203448.5|203298.5|203495.4|203345.4|203438.9|203288.9|39
1632920800000|2021-09-29 13:06:40|204404.8|204254.8|204427.3|204277.3|204432.7|204282.7|204398.6|204248.6|35
1632916940000|2021-09-29 12:02:20|203452.1|203302.1|203481.4|203331.4|203485|203335|203452.1|203302.1|37
1632920810000|2021-09-29 13:06:50|204428.6|204278.6|204438.6|204288.6|204450.5|204300.5|204423.3|204273.3|29
1632916950000|2021-09-29 12:02:30|203480.3|203330.3|203476.8|203326.8|203484.3|203334.3|203441.2|203291.2|33
1632920820000|2021-09-29 13:07:00|204438.8|204288.8|204427.2|204277.2|204440|204290|204416.2|204266.2|36
1632916960000|2021-09-29 12:02:40|203475.8|203325.8|203479.3|203329.3|203482.6|203332.6|203471.6|203321.6|34
1632920830000|2021-09-29 13:07:10|204418|204268|204433.8|204283.8|204437.4|204333|204382.7|204255.5|36
1632920840000|2021-09-29 13:07:20|204437.5|204287.5|204435.8|204285.8|204439.5|204289.5|204435.4|204285.4|22
1632920850000|2021-09-29 13:07:30|204437.6|204287.6|204434.7|204284.7|204437.7|204287.7|204429.3|204279.3|28
1632916970000|2021-09-29 12:02:50|203479.7|203329.7|203485.1|203335.1|203488.4|203338.4|203479.7|203329.7|33
1632920860000|2021-09-29 13:07:40|204434.3|204284.3|204435.3|204285.3|204436.5|204286.5|204429.9|204279.9|32
1632916980000|2021-09-29 12:03:00|203484.7|203334.7|203527.7|203377.7|203529.8|203379.8|203484.7|203334.7|30
1632920870000|2021-09-29 13:07:50|204435.5|204285.5|204439.1|204289.1|204441|204291|204435.4|204285.4|23
1632920880000|2021-09-29 13:08:00|204440.6|204290.6|204422|204272|204440.8|204336.8|204386.8|204259.2|33
1632920890000|2021-09-29 13:08:10|204418.2|204268.2|204406.6|204256.6|204418.8|204310.5|204359.1|204256|35
1632920900000|2021-09-29 13:08:20|204406.5|204256.5|204411.1|204261.1|204413.5|204308.2|204355.5|204255.6|36
1632916990000|2021-09-29 12:03:10|203528.4|203378.4|203566.9|203416.9|203569.6|203419.6|203528.4|203378.4|38
1632920910000|2021-09-29 13:08:30|204410.5|204260.5|204410.5|204260.5|204411.7|204261.7|204408.3|204258.3|28
1632920920000|2021-09-29 13:08:40|204409.5|204259.5|204406.2|204256.2|204416.5|204266.5|204406.2|204256.2|28
1632920930000|2021-09-29 13:08:50|204406|204256|204409|204259|204411.8|204261.8|204404.2|204254.2|33
1632920940000|2021-09-29 13:09:00|204409.2|204259.2|204411.4|204261.4|204413.3|204263.3|204407.9|204257.9|31
1632920950000|2021-09-29 13:09:10|204411.8|204261.8|204414.7|204264.7|204418.2|204268.2|204407.7|204257.7|33
1632920960000|2021-09-29 13:09:20|204415.1|204265.1|204411|204261|204415.2|204265.2|204408.3|204258.3|27
1632917000000|2021-09-29 12:03:20|203568.1|203418.1|203570.8|203420.8|203570.9|203420.9|203563.7|203413.7|39
1632920970000|2021-09-29 13:09:30|204410.9|204260.9|204417.9|204267.9|204421.8|204271.8|204409.6|204259.6|34
1632920980000|2021-09-29 13:09:40|204419|204269|204431.2|204281.2|204438.4|204288.4|204418|204268|29
1632917010000|2021-09-29 12:03:30|203569.5|203419.5|203597.6|203447.6|203600|203450|203566.5|203416.5|35
1632920990000|2021-09-29 13:09:50|204431.3|204281.3|204383.9|204333.9|204436.8|204334.5|204383.9|204281.3|31
1632917020000|2021-09-29 12:03:40|203597.5|203447.5|203582.2|203432.2|203597.5|203447.5|203579.1|203429.1|35
1632921000000|2021-09-29 13:10:00|204384.6|204334.6|204436.3|204286.3|204446.5|204334.6|204384.2|204285.7|36
1632917030000|2021-09-29 12:03:50|203581.4|203431.4|203576.7|203426.7|203590.6|203440.6|203576.7|203426.7|29
1632921010000|2021-09-29 13:10:10|204434.1|204284.1|204406.7|204256.7|204441.6|204291.6|204403.8|204253.8|36
1632921020000|2021-09-29 13:10:20|204408.9|204258.9|204402.4|204252.4|204408.9|204258.9|204390.7|204240.7|36
1632921030000|2021-09-29 13:10:30|204400.8|204250.8|204387.7|204237.7|204404.6|204254.6|204387.7|204237.7|32
1632917040000|2021-09-29 12:04:00|203578.3|203428.3|203560.6|203410.6|203578.6|203428.6|203556.4|203406.4|35
1632921040000|2021-09-29 13:10:40|204386|204236|204391.3|204241.3|204401.6|204251.6|204386|204236|35
1632917050000|2021-09-29 12:04:10|203563.6|203413.6|203568.5|203418.5|203569.9|203419.9|203563.6|203413.6|39
1632921050000|2021-09-29 13:10:50|204391.2|204241.2|204397|204247|204397.7|204247.7|204388.8|204238.8|33
1632917060000|2021-09-29 12:04:20|203568.7|203418.7|203567.3|203417.3|203570.6|203420.6|203565.5|203415.5|35
1632921060000|2021-09-29 13:11:00|204396.9|204246.9|204400|204250|204403.1|204253.1|204396.9|204246.9|29
1632917070000|2021-09-29 12:04:30|203567.2|203417.2|203549.3|203399.3|203570|203420|203539.3|203389.3|36
1632921070000|2021-09-29 13:11:10|204400.3|204250.3|204390.1|204240.1|204401|204251|204389.9|204239.9|27
1632917080000|2021-09-29 12:04:40|203549.5|203399.5|203565.6|203415.6|203568.9|203418.9|203549.5|203399.5|36
1632921080000|2021-09-29 13:11:20|204389.2|204239.2|204385.3|204235.3|204403.2|204253.2|204384|204234|38
1632917090000|2021-09-29 12:04:50|203566.2|203416.2|203561.5|203411.5|203566.2|203416.2|203561|203411|37
1632921090000|2021-09-29 13:11:30|204385.1|204235.1|204391.4|204241.4|204399|204249|204385.1|204235.1|35
1632917100000|2021-09-29 12:05:00|203560.4|203410.4|203566.9|203416.9|203570.2|203420.2|203557.8|203407.8|37
1632921100000|2021-09-29 13:11:40|204389.8|204239.8|204398.5|204248.5|204399.8|204284.8|204334.8|204231.7|36
1632917110000|2021-09-29 12:05:10|203566.4|203416.4|203563.5|203413.5|203568.6|203418.6|203561.1|203411.1|32
1632921110000|2021-09-29 13:11:50|204392.4|204242.4|204392.6|204242.6|204396.8|204246.8|204388.1|204238.1|38
1632917120000|2021-09-29 12:05:20|203563.4|203413.4|203558.3|203408.3|203566.2|203416.2|203555.2|203405.2|31
1632921120000|2021-09-29 13:12:00|204391|204241|204393.9|204243.9|204395.5|204245.5|204389.2|204239.2|32
1632917130000|2021-09-29 12:05:30|203559.7|203409.7|203524.9|203374.9|203559.8|203409.8|203524.9|203374.9|36
1632921130000|2021-09-29 13:12:10|204394.4|204244.4|204430.6|204280.6|204438|204288|204393.9|204243.9|35
1632917140000|2021-09-29 12:05:40|203522.2|203372.2|203528.7|203378.7|203532.5|203382.5|203522|203372|34
1632921140000|2021-09-29 13:12:20|204428.4|204278.4|204432.7|204282.7|204438.3|204288.3|204427.2|204277.2|36
1632917150000|2021-09-29 12:05:50|203528.6|203378.6|203487.4|203337.4|203529.4|203379.4|203486.3|203336.3|31
1632921150000|2021-09-29 13:12:30|204436.3|204286.3|204438.8|204288.8|204441.6|204291.6|204436.1|204286.1|29
1632917160000|2021-09-29 12:06:00|203485.4|203335.4|203486|203336|203515.3|203391.8|203441.8|203333.8|25
1632921160000|2021-09-29 13:12:40|204442.3|204292.3|204470.5|204320.5|204471.3|204321.3|204442.3|204292.3|25
1632917170000|2021-09-29 12:06:10|203482|203332|203485.4|203335.4|203497.1|203347.1|203482|203332|24
1632921170000|2021-09-29 13:12:50|204469.4|204319.4|204469.3|204319.3|204469.9|204319.9|204468.2|204318.2|15
1632917180000|2021-09-29 12:06:20|203484.3|203334.3|203486.1|203336.1|203497.8|203347.8|203484.3|203334.3|30
1632921180000|2021-09-29 13:13:00|204468.7|204318.7|204472|204322|204476.6|204326.6|204467.1|204317.1|29
1632917190000|2021-09-29 12:06:30|203488.1|203338.1|203484.5|203334.5|203496.4|203346.4|203483.8|203333.8|25
1632921190000|2021-09-29 13:13:10|204472.2|204322.2|204459.5|204309.5|204475.1|204374.1|204418.5|204308.2|30
1632917200000|2021-09-29 12:06:40|203484.8|203334.8|203492.7|203342.7|203502.5|203352.5|203484.8|203334.8|25
1632921200000|2021-09-29 13:13:20|204460|204310|204464|204314|204466.8|204316.8|204460|204310|31
1632917210000|2021-09-29 12:06:50|203493.4|203343.4|203538.1|203388.1|203539.2|203405.1|203455.1|203339.2|32
1632921210000|2021-09-29 13:13:30|204463.9|204313.9|204468.8|204318.8|204468.8|204318.8|204460|204310|29
1632917220000|2021-09-29 12:07:00|203538.4|203388.4|203545.9|203395.9|203558.3|203408.3|203538.4|203388.4|34
1632921220000|2021-09-29 13:13:40|204468.7|204318.7|204468.3|204318.3|204471.1|204321.1|204467.3|204317.3|32
1632917230000|2021-09-29 12:07:10|203547.6|203397.6|203554|203404|203554|203404|203547.1|203397.1|27
1632921230000|2021-09-29 13:13:50|204468.8|204318.8|204465.7|204315.7|204469.9|204319.9|204464.5|204314.5|28
1632917240000|2021-09-29 12:07:20|203554.1|203404.1|203564.7|203414.7|203572.1|203422.1|203553.6|203403.6|26
1632921240000|2021-09-29 13:14:00|204457.6|204307.6|204444.3|204294.3|204465|204350.6|204398.7|204292.5|35
1632917250000|2021-09-29 12:07:30|203566.5|203416.5|203567.6|203417.6|203569.6|203419.6|203566.2|203416.2|22
1632921250000|2021-09-29 13:14:10|204444.5|204294.5|204444.6|204294.6|204445.9|204295.9|204441.8|204291.8|32
1632917260000|2021-09-29 12:07:40|203566.5|203416.5|203566.7|203416.7|203574.7|203424.7|203563.1|203413.1|22
1632921260000|2021-09-29 13:14:20|204444|204294|204451.3|204301.3|204452.4|204302.4|204442.4|204292.4|30
1632917270000|2021-09-29 12:07:50|203565.3|203415.3|203552.8|203402.8|203566.8|203416.8|203544.7|203394.7|28
1632921270000|2021-09-29 13:14:30|204451.6|204301.6|204437.4|204287.4|204452.1|204342.1|204387.9|204279.9|35
1632917280000|2021-09-29 12:08:00|203553.2|203403.2|203557.3|203407.3|203559.7|203409.7|203547.6|203397.6|23
1632921280000|2021-09-29 13:14:40|204433.7|204283.7|204446.8|204296.8|204454.9|204304.9|204433.7|204283.7|28
1632917290000|2021-09-29 12:08:10|203557.5|203407.5|203547.8|203397.8|203560.7|203410.7|203547.1|203397.1|25
1632921290000|2021-09-29 13:14:50|204449.4|204299.4|204446.4|204296.4|204455.1|204305.1|204444.4|204294.4|30
1632917300000|2021-09-29 12:08:20|203545.3|203395.3|203536.8|203386.8|203545.3|203395.3|203520.7|203370.7|35
1632921300000|2021-09-29 13:15:00|204449.7|204299.7|204445.5|204295.5|204449.7|204299.7|204438.4|204288.4|28
1632917310000|2021-09-29 12:08:30|203536.9|203386.9|203509.7|203359.7|203567.2|203417.2|203509.7|203359.7|38
1632921310000|2021-09-29 13:15:10|204444.6|204294.6|204448.8|204298.8|204449.8|204299.8|204436.5|204286.5|29
1632917320000|2021-09-29 12:08:40|203507.7|203357.7|203484.9|203334.9|203509.5|203359.5|203483.7|203333.7|27
1632921320000|2021-09-29 13:15:20|204446.7|204296.7|204443.7|204293.7|204448.9|204298.9|204441.2|204291.2|27
1632917330000|2021-09-29 12:08:50|203482.8|203332.8|203484.1|203334.1|203488.7|203338.7|203482.8|203332.8|31
1632921330000|2021-09-29 13:15:30|204444|204294|204444.4|204294.4|204449|204299|204442|204292|19
1632917340000|2021-09-29 12:09:00|203484.5|203334.5|203490|203340|203506|203356|203484.3|203334.3|33
1632921340000|2021-09-29 13:15:40|204443.6|204293.6|204443.8|204293.8|204446.1|204296.1|204442.4|204292.4|26
1632917350000|2021-09-29 12:09:10|203489.6|203339.6|203559|203409|203559|203409|203488.5|203338.5|34
1632921350000|2021-09-29 13:15:50|204444.1|204294.1|204428.9|204278.9|204450.7|204300.7|204413.9|204263.9|31
1632921360000|2021-09-29 13:16:00|204429.6|204279.6|204405.2|204255.2|204440.3|204332.4|204354.3|204252.7|36
1632921370000|2021-09-29 13:16:10|204404.9|204254.9|204441.1|204291.1|204441.1|204291.1|204404.1|204254.1|35
1632917360000|2021-09-29 12:09:20|203557.8|203407.8|203542|203392|203560|203410|203542|203392|34
1632921380000|2021-09-29 13:16:20|204439.1|204289.1|204448.5|204298.5|204449.4|204299.4|204431.9|204281.9|40
1632917370000|2021-09-29 12:09:30|203542.9|203392.9|203532.7|203382.7|203542.9|203392.9|203517.4|203367.4|37
1632921390000|2021-09-29 13:16:30|204437.5|204287.5|204432.8|204282.8|204448.4|204333.1|204381.8|204281.1|37
1632921400000|2021-09-29 13:16:40|204441.4|204291.4|204429.4|204279.4|204448.8|204298.8|204427.8|204277.8|30
1632921410000|2021-09-29 13:16:50|204432.2|204282.2|204437.8|204287.8|204447.4|204344|204385.5|204280.7|34
1632917380000|2021-09-29 12:09:40|203533.6|203383.6|203532.4|203382.4|203533.7|203383.7|203529.1|203379.1|31
1632921420000|2021-09-29 13:17:00|204432.9|204282.9|204446.4|204296.4|204463.1|204341.2|204380.4|204282.9|39
1632917390000|2021-09-29 12:09:50|203532.7|203382.7|203535.6|203385.6|203536.3|203386.3|203531.2|203381.2|24
1632921430000|2021-09-29 13:17:10|204453.1|204303.1|204413.1|204363.1|204466.1|204364.7|204407.5|204303.1|33
1632917400000|2021-09-29 12:10:00|203536|203386|203536.1|203386.1|203539.1|203389.1|203531.6|203381.6|33
1632921440000|2021-09-29 13:17:20|204411.7|204361.7|204468.4|204318.4|204475.7|204363.9|204411.7|204316.3|31
1632921450000|2021-09-29 13:17:30|204469.6|204319.6|204467.7|204317.7|204476.4|204326.4|204464.6|204314.6|34
1632917410000|2021-09-29 12:10:10|203533.5|203383.5|203521.5|203371.5|203539.8|203389.8|203514.4|203364.4|37
1632921460000|2021-09-29 13:17:40|204467.5|204317.5|204467.7|204317.7|204471.2|204366.8|204416.3|204315.5|23
1632917420000|2021-09-29 12:10:20|203518.6|203368.6|203493.7|203343.7|203520.2|203370.2|203492.6|203342.6|31
1632921470000|2021-09-29 13:17:50|204424.4|204374.4|204464|204314|204472.1|204374.4|204416.1|204311.9|37
1632917430000|2021-09-29 12:10:30|203494.3|203344.3|203477|203327|203494.3|203344.3|203467|203317|24
1632921480000|2021-09-29 13:18:00|204463.8|204313.8|204411.3|204361.3|204464.4|204361.3|204411.3|204299.2|29
1632917440000|2021-09-29 12:10:40|203480.1|203330.1|203485.6|203335.6|203491.3|203341.3|203480|203330|29
1632921490000|2021-09-29 13:18:10|204411.9|204361.9|204459.9|204309.9|204461|204362.7|204408.7|204309.3|35
1632917450000|2021-09-29 12:10:50|203485.9|203335.9|203493.6|203343.6|203499.3|203349.3|203485.9|203335.9|32
1632921500000|2021-09-29 13:18:20|204460.5|204310.5|204443.9|204293.9|204462|204312|204440.4|204290.4|30
1632917460000|2021-09-29 12:11:00|203491.8|203341.8|203489.3|203339.3|203497.3|203347.3|203489.1|203339.1|33
1632921510000|2021-09-29 13:18:30|204443.6|204293.6|204437.6|204287.6|204448|204298|204431.3|204281.3|35
1632921520000|2021-09-29 13:18:40|204437.7|204287.7|204443.5|204293.5|204452.5|204354.5|204393|204286.5|37
1632917470000|2021-09-29 12:11:10|203493.7|203343.7|203467.3|203317.3|203494.4|203391.6|203440.9|203313.4|37
1632921530000|2021-09-29 13:18:50|204447.7|204297.7|204443|204293|204447.7|204343.3|204392.2|204290.3|27
1632917480000|2021-09-29 12:11:20|203472.8|203322.8|203469.5|203319.5|203477.5|203376.6|203421.8|203317.7|37
1632921540000|2021-09-29 13:19:00|204442.8|204292.8|204425.1|204275.1|204444.8|204294.8|204424.1|204274.1|27
1632917490000|2021-09-29 12:11:30|203469.8|203319.8|203470.9|203320.9|203474.4|203324.4|203469.8|203319.8|31
1632921550000|2021-09-29 13:19:10|204431.3|204281.3|204419.2|204269.2|204439|204289|204419.2|204269.2|30
1632917500000|2021-09-29 12:11:40|203471.4|203321.4|203465.4|203315.4|203474.9|203376.9|203421.3|203314.1|31
1632921560000|2021-09-29 13:19:20|204419.5|204269.5|204427.5|204277.5|204427.5|204277.5|204395.8|204245.8|34
1632917510000|2021-09-29 12:11:50|203464.5|203314.5|203470.1|203320.1|203470.9|203369.4|203419.4|203314.5|26
1632921570000|2021-09-29 13:19:30|204425.2|204275.2|204424.9|204274.9|204429.2|204279.2|204420.4|204270.4|29
1632917520000|2021-09-29 12:12:00|203469.5|203319.5|203474.9|203324.9|203475.6|203379.7|203424.6|203318.9|35
1632921580000|2021-09-29 13:19:40|204425.5|204275.5|204412.2|204262.2|204425.5|204304.9|204354.9|204243.3|28
1632917530000|2021-09-29 12:12:10|203478.2|203328.2|203491.2|203341.2|203495.8|203382.7|203425.3|203326|33
1632921590000|2021-09-29 13:19:50|204413.3|204263.3|204409.5|204259.5|204417.3|204267.3|204401.4|204251.4|39
1632917540000|2021-09-29 12:12:20|203492.1|203342.1|203493.5|203343.5|203497.9|203347.9|203492.1|203342.1|31
1632921600000|2021-09-29 13:20:00|204410.6|204260.6|204424.5|204274.5|204427.5|204277.5|204409|204259|34
1632917550000|2021-09-29 12:12:30|203494.8|203344.8|203512.1|203362.1|203512.1|203405|203449.9|203344.2|33
1632921610000|2021-09-29 13:20:10|204425.2|204275.2|204423.9|204273.9|204426.3|204323.6|204373.6|204269.3|35
1632917560000|2021-09-29 12:12:40|203514.2|203364.2|203514.9|203364.9|203517.6|203410.4|203460.1|203362.3|24
1632921620000|2021-09-29 13:20:20|204424.5|204274.5|204424.3|204274.3|204426|204329|204373.9|204274|24
1632917570000|2021-09-29 12:12:50|203515.1|203365.1|203511.9|203361.9|203518|203368|203509.1|203359.1|30
1632921630000|2021-09-29 13:20:30|204425.1|204275.1|204424.2|204274.2|204430.1|204280.1|204423.2|204273.2|27
1632917580000|2021-09-29 12:13:00|203511.4|203361.4|203506.9|203356.9|203513.4|203399.7|203445.7|203355.4|37
1632921640000|2021-09-29 13:20:40|204427.5|204277.5|204403|204253|204427.5|204312.6|204353.3|204251.1|26
1632917590000|2021-09-29 12:13:10|203505.7|203355.7|203510.1|203360.1|203511.2|203393.1|203443.1|203331.4|27
1632921650000|2021-09-29 13:20:50|204402.8|204252.8|204405.9|204255.9|204408.5|204258.5|204400.6|204250.6|30
1632917600000|2021-09-29 12:13:20|203506.7|203356.7|203514.1|203364.1|203516|203366|203506.7|203356.7|31
1632921660000|2021-09-29 13:21:00|204405.1|204255.1|204421.5|204271.5|204425.6|204275.6|204403.9|204253.9|31
1632917610000|2021-09-29 12:13:30|203513.9|203363.9|203513.5|203363.5|203516.1|203366.1|203511.3|203361.3|34
1632921670000|2021-09-29 13:21:10|204422.8|204272.8|204422.3|204272.3|204424.1|204274.1|204419|204269|28
1632917620000|2021-09-29 12:13:40|203511.3|203361.3|203513.6|203363.6|203516.2|203366.2|203510.1|203360.1|25
1632921680000|2021-09-29 13:21:20|204421.9|204271.9|204410.8|204260.8|204427.6|204319.2|204367.2|204260.8|36
1632917630000|2021-09-29 12:13:50|203514.8|203364.8|203514|203364|203516|203366|203511.8|203361.8|29
1632921690000|2021-09-29 13:21:30|204412.7|204262.7|204420.2|204270.2|204423.5|204273.5|204412.1|204262.1|37
1632921700000|2021-09-29 13:21:40|204421.7|204271.7|204422.2|204272.2|204424|204274|204420.9|204270.9|30
1632921710000|2021-09-29 13:21:50|204422|204272|204432.9|204282.9|204432.9|204282.9|204421.9|204271.9|34
1632917640000|2021-09-29 12:14:00|203514.9|203364.9|203512.2|203362.2|203517.6|203367.6|203511.7|203361.7|26
1632921720000|2021-09-29 13:22:00|204431.9|204281.9|204436.5|204286.5|204438.5|204288.5|204431.9|204281.9|27
1632917650000|2021-09-29 12:14:10|203514.3|203364.3|203515.8|203365.8|203517.2|203367.2|203511.3|203361.3|28
1632921730000|2021-09-29 13:22:10|204436.6|204286.6|204435.8|204285.8|204437.5|204287.5|204433.3|204283.3|32
1632917660000|2021-09-29 12:14:20|203516|203366|203553|203403|203555.6|203405.6|203516|203366|22
1632921740000|2021-09-29 13:22:20|204435|204285|204433.7|204283.7|204435|204285|204427.7|204277.7|33
1632917670000|2021-09-29 12:14:30|203551.4|203401.4|203551.2|203401.2|203554.9|203404.9|203550.6|203400.6|32
1632921750000|2021-09-29 13:22:30|204432.6|204282.6|204433.2|204283.2|204438.9|204288.9|204430.2|204280.2|34
1632917680000|2021-09-29 12:14:40|203551.5|203401.5|203553.3|203403.3|203557|203407|203551.5|203401.5|33
1632921760000|2021-09-29 13:22:40|204431|204281|204437.4|204287.4|204442.1|204292.1|204429.1|204279.1|37
1632921770000|2021-09-29 13:22:50|204437|204287|204430.7|204280.7|204450.8|204300.8|204428.9|204278.9|32
1632917690000|2021-09-29 12:14:50|203553.7|203403.7|203563.7|203413.7|203567.2|203417.2|203552.1|203402.1|30
1632921780000|2021-09-29 13:23:00|204431.8|204281.8|204428.4|204278.4|204436.9|204286.9|204426.4|204276.4|34
1632917700000|2021-09-29 12:15:00|203562.4|203412.4|203563.6|203413.6|203567.7|203417.7|203555.8|203405.8|35
1632921790000|2021-09-29 13:23:10|204428.6|204278.6|204427.6|204277.6|204429.5|204279.5|204426.6|204276.6|27
1632921800000|2021-09-29 13:23:20|204427.1|204277.1|204428.3|204278.3|204428.6|204278.6|204425.9|204275.9|31
1632921810000|2021-09-29 13:23:30|204425.2|204275.2|204423.2|204273.2|204426.5|204276.5|204422.7|204272.7|32
1632917710000|2021-09-29 12:15:10|203564.1|203414.1|203568.8|203418.8|203569.1|203419.1|203561.8|203411.8|34
1632921820000|2021-09-29 13:23:40|204423.5|204273.5|204376.3|204326.3|204427.8|204327.4|204372.9|204270.5|34
1632917720000|2021-09-29 12:15:20|203568.3|203418.3|203528|203378|203568.3|203418.3|203527.4|203377.4|38
1632921830000|2021-09-29 13:23:50|204376.1|204326.1|204439.6|204289.6|204439.6|204328.6|204373.3|204273.8|37
1632921840000|2021-09-29 13:24:00|204437.9|204287.9|204417.7|204367.7|204468.2|204367.7|204415.4|204284.2|35
1632921850000|2021-09-29 13:24:10|204418|204368|204468|204318|204473|204368|204416.5|204315|29
1632917730000|2021-09-29 12:15:30|203532.2|203382.2|203526.3|203376.3|203534.3|203384.3|203524.2|203374.2|29
1632921860000|2021-09-29 13:24:20|204466.8|204316.8|204417.1|204367.1|204468.9|204369.5|204417.1|204315.3|32
1632921870000|2021-09-29 13:24:30|204417|204367|204418.2|204368.2|204471.5|204373|204417|204312.7|26
1632921880000|2021-09-29 13:24:40|204418.8|204368.8|204468.7|204318.7|204471|204369.8|204418.4|204318|32
1632921890000|2021-09-29 13:24:50|204468.8|204318.8|204469.8|204319.8|204472.1|204322.1|204467.5|204317.5|30
1632917740000|2021-09-29 12:15:40|203525.7|203375.7|203517|203367|203526.3|203420.6|203465|203365.8|33
1632921900000|2021-09-29 13:25:00|204470.4|204320.4|204478.9|204328.9|204492.7|204342.7|204469.4|204319.4|30
1632917750000|2021-09-29 12:15:50|203518.9|203368.9|203512.9|203362.9|203520.1|203412.6|203462.6|203359.6|34
1632921910000|2021-09-29 13:25:10|204478|204328|204481.4|204331.4|204481.8|204331.8|204475.6|204325.6|29
1632921920000|2021-09-29 13:25:20|204481.9|204331.9|204479.6|204329.6|204482.3|204332.3|204476.4|204326.4|35
1632921930000|2021-09-29 13:25:30|204476.6|204326.6|204475.5|204325.5|204481.8|204331.8|204475.5|204325.5|28
1632917760000|2021-09-29 12:16:00|203512.8|203362.8|203511.1|203361.1|203514.8|203364.8|203511.1|203361.1|20
1632921940000|2021-09-29 13:25:40|204475.4|204325.4|204469.2|204319.2|204476.1|204326.1|204467.1|204317.1|32
1632921950000|2021-09-29 13:25:50|204468.4|204318.4|204513.3|204363.3|204513.3|204415.5|204462.4|204318.4|35
1632917770000|2021-09-29 12:16:10|203511.2|203361.2|203554.8|203404.8|203556.9|203406.9|203505.7|203355.7|31
1632921960000|2021-09-29 13:26:00|204516.3|204366.3|204513.7|204363.7|204516.3|204411.3|204461.2|204357.9|32
1632917780000|2021-09-29 12:16:20|203555.6|203405.6|203563.6|203413.6|203565.1|203415.1|203554.3|203404.3|30
1632921970000|2021-09-29 13:26:10|204513.6|204363.6|204513.8|204363.8|204519.5|204369.5|204511.6|204361.6|32
1632917790000|2021-09-29 12:16:30|203563.2|203413.2|203558.5|203408.5|203564.1|203414.1|203556|203406|30
1632921980000|2021-09-29 13:26:20|204512.3|204362.3|204509.8|204359.8|204512.8|204362.8|204508.8|204358.8|27
1632917800000|2021-09-29 12:16:40|203558.4|203408.4|203559.8|203409.8|203560.4|203410.4|203556.2|203406.2|19
1632921990000|2021-09-29 13:26:30|204509.5|204359.5|204519|204369|204520.7|204370.7|204509.5|204359.5|34
1632917810000|2021-09-29 12:16:50|203559.4|203409.4|203556|203406|203559.4|203409.4|203545|203395|27
1632922000000|2021-09-29 13:26:40|204525.5|204375.5|204521.4|204371.4|204529.4|204379.4|204517.1|204367.1|31
1632917820000|2021-09-29 12:17:00|203556.8|203406.8|203556.9|203406.9|203558.1|203408.1|203553.8|203403.8|30
1632922010000|2021-09-29 13:26:50|204520.1|204370.1|204525.8|204375.8|204529.5|204379.5|204518.5|204368.5|36
1632917830000|2021-09-29 12:17:10|203556.8|203406.8|203552.7|203402.7|203559.1|203409.1|203552.7|203402.7|28
1632922020000|2021-09-29 13:27:00|204525.1|204375.1|204528.7|204378.7|204540.1|204390.1|204521.8|204371.8|33
1632922030000|2021-09-29 13:27:10|204528.4|204378.4|204479|204429|204532.7|204429|204479|204373|32
1632922040000|2021-09-29 13:27:20|204478.2|204428.2|204553.2|204403.2|204557.2|204428.2|204478.2|204375.6|26
1632922050000|2021-09-29 13:27:30|204554|204404|204551.3|204401.3|204554.5|204404.5|204551.3|204401.3|23
1632922060000|2021-09-29 13:27:40|204551.5|204401.5|204543.7|204393.7|204551.5|204401.5|204543.7|204393.7|25
1632922070000|2021-09-29 13:27:50|204544.6|204394.6|204550.6|204400.6|204557.5|204407.5|204542.1|204392.1|34
1632922080000|2021-09-29 13:28:00|204552|204402|204553.9|204403.9|204554.1|204404.1|204551.5|204401.5|26
1632922090000|2021-09-29 13:28:10|204554|204404|204556.9|204406.9|204560|204410|204553.2|204403.2|31
1632922100000|2021-09-29 13:28:20|204556.2|204406.2|204557.3|204407.3|204557.6|204407.6|204553.6|204403.6|28
1632922110000|2021-09-29 13:28:30|204556.8|204406.8|204555|204405|204558|204408|204554.4|204404.4|26
1632917840000|2021-09-29 12:17:20|203552.8|203402.8|203552.3|203402.3|203555.2|203405.2|203547.3|203397.3|29
1632922120000|2021-09-29 13:28:40|204555.4|204405.4|204555.3|204405.3|204556.8|204406.8|204553.4|204403.4|26
1632922130000|2021-09-29 13:28:50|204555|204405|204550.6|204400.6|204556.4|204406.4|204549.2|204399.2|26
1632922140000|2021-09-29 13:29:00|204550.2|204400.2|204551.1|204401.1|204552.1|204402.1|204549.6|204399.6|21
1632922150000|2021-09-29 13:29:10|204550.8|204400.8|204546.4|204396.4|204551.2|204447.8|204493.5|204395.4|25
1632922160000|2021-09-29 13:29:20|204546.5|204396.5|204543.3|204393.3|204548.7|204398.7|204543.3|204393.3|22
1632922170000|2021-09-29 13:29:30|204544.5|204394.5|204526.4|204376.4|204545.2|204433.8|204483.8|204374.7|28
1632922180000|2021-09-29 13:29:40|204526.2|204376.2|204525.7|204375.7|204526.7|204376.7|204524.8|204374.8|23
1632922190000|2021-09-29 13:29:50|204524.9|204374.9|204520.1|204370.1|204526.9|204376.9|204520.1|204370.1|28
1632922200000|2021-09-29 13:30:00|204519.1|204369.1|204549|204399|204550.1|204400.1|204519.1|204369.1|38
1632922210000|2021-09-29 13:30:10|204548.4|204398.4|204548.3|204398.3|204552.7|204402.7|204531.9|204381.9|36
1632917850000|2021-09-29 12:17:30|203552.4|203402.4|203536.4|203386.4|203554|203404|203532.4|203382.4|34
1632922220000|2021-09-29 13:30:20|204552.3|204402.3|204546|204396|204557.8|204454.8|204504.8|204395.1|37
1632917860000|2021-09-29 12:17:40|203536.3|203386.3|203532|203382|203553.3|203403.3|203531|203381|37
1632922230000|2021-09-29 13:30:30|204546.3|204396.3|204552|204402|204559.3|204409.3|204544.2|204394.2|39
1632917870000|2021-09-29 12:17:50|203532.1|203382.1|203539.5|203389.5|203556.2|203406.2|203529.1|203379.1|31
1632922240000|2021-09-29 13:30:40|204553.2|204403.2|204554.6|204404.6|204555.3|204405.3|204542.6|204392.6|35
1632917880000|2021-09-29 12:18:00|203539.2|203389.2|203531.4|203381.4|203543.7|203435.2|203485.2|203380.3|38
1632922250000|2021-09-29 13:30:50|204554.5|204404.5|204554.3|204404.3|204556.3|204406.3|204546.1|204396.1|33
1632917890000|2021-09-29 12:18:10|203535.1|203385.1|203536.2|203386.2|203545.1|203395.1|203530.4|203380.4|34
1632922260000|2021-09-29 13:31:00|204557.6|204407.6|204565.7|204415.7|204566.9|204416.9|204552.2|204402.2|37
1632917900000|2021-09-29 12:18:20|203538.4|203388.4|203553.4|203403.4|203558.4|203408.4|203535.7|203385.7|31
1632922270000|2021-09-29 13:31:10|204565.4|204415.4|204537.3|204487.3|204570.4|204487.3|204515.6|204414.8|32
1632917910000|2021-09-29 12:18:30|203552.2|203402.2|203551|203401|203570|203420|203550.4|203400.4|32
1632922280000|2021-09-29 13:31:20|204576.8|204526.8|204676.6|204526.6|204690.8|204540.8|204576.8|204506.6|38
1632917920000|2021-09-29 12:18:40|203551.1|203401.1|203549.3|203399.3|203553.3|203403.3|203547|203397|28
1632922290000|2021-09-29 13:31:30|204685.6|204535.6|204679|204529|204685.6|204535.6|204674.9|204524.9|38
1632917930000|2021-09-29 12:18:50|203549|203399|203554.7|203404.7|203562.8|203412.8|203540.5|203390.5|36
1632922300000|2021-09-29 13:31:40|204678.8|204528.8|204693.1|204543.1|204698.1|204548.1|204674.6|204524.6|35
1632917940000|2021-09-29 12:19:00|203552.7|203402.7|203562.4|203412.4|203566.3|203416.3|203552.7|203402.7|37
1632922310000|2021-09-29 13:31:50|204694.4|204544.4|204688.8|204538.8|204694.8|204544.8|204688.8|204538.8|31
1632917950000|2021-09-29 12:19:10|203562.5|203412.5|203562.7|203412.7|203563.9|203413.9|203554.8|203404.8|37
1632922320000|2021-09-29 13:32:00|204691.5|204541.5|204763.2|204613.2|204771.3|204621.3|204691.5|204541.5|40
1632922330000|2021-09-29 13:32:10|204764.3|204614.3|204762.1|204612.1|204767.3|204617.3|204749.5|204599.5|37
1632922340000|2021-09-29 13:32:20|204762.4|204612.4|204751.9|204601.9|204764.1|204614.1|204749.6|204599.6|38
1632917960000|2021-09-29 12:19:20|203564|203414|203559.6|203409.6|203564.3|203414.3|203559.6|203409.6|31
1632922350000|2021-09-29 13:32:30|204740.1|204590.1|204751.6|204601.6|204763|204613|204740.1|204590.1|34
1632917970000|2021-09-29 12:19:30|203559.5|203409.5|203560.4|203410.4|203569.5|203419.5|203559.5|203409.5|25
1632922360000|2021-09-29 13:32:40|204747.3|204597.3|204769.7|204619.7|204773.2|204659.9|204695.7|204589.8|36
1632917980000|2021-09-29 12:19:40|203560.8|203410.8|203578.3|203428.3|203578.3|203428.3|203560.8|203410.8|20
1632922370000|2021-09-29 13:32:50|204771|204621|204770.7|204620.7|204775.3|204625.3|204764.7|204614.7|34
1632917990000|2021-09-29 12:19:50|203575.8|203425.8|203572|203422|203579.4|203429.4|203571.4|203421.4|23
1632922380000|2021-09-29 13:33:00|204769.8|204619.8|204775.4|204625.4|204776.7|204626.7|204766.8|204616.8|36
1632918000000|2021-09-29 12:20:00|203576.6|203426.6|203578.8|203428.8|203607.4|203457.4|203574.5|203424.5|37
1632922390000|2021-09-29 13:33:10|204775.1|204625.1|204771.8|204621.8|204784|204634|204770.9|204620.9|31
1632918010000|2021-09-29 12:20:10|203580.1|203430.1|203595.2|203445.2|203596.4|203446.4|203574.3|203424.3|37
1632922400000|2021-09-29 13:33:20|204771.4|204621.4|204765.9|204615.9|204776|204626|204765.9|204615.9|33
1632918020000|2021-09-29 12:20:20|203595.4|203445.4|203570|203420|203600.4|203450.4|203565.3|203415.3|35
1632922410000|2021-09-29 13:33:30|204767.4|204617.4|204761.6|204611.6|204767.4|204617.4|204758.9|204608.9|39
1632918030000|2021-09-29 12:20:30|203569.8|203419.8|203611|203461|203616.3|203466.3|203569.8|203419.8|37
1632922420000|2021-09-29 13:33:40|204762|204612|204761.7|204611.7|204769.4|204661.9|204711.9|204607.3|37
1632918040000|2021-09-29 12:20:40|203614|203464|203637.7|203487.7|203639.2|203489.2|203610.8|203460.8|33
1632922430000|2021-09-29 13:33:50|204761.3|204611.3|204760.9|204610.9|204775.8|204657.4|204705.4|204606.3|31
1632918050000|2021-09-29 12:20:50|203634.8|203484.8|203640.3|203490.3|203645.1|203495.1|203632.7|203482.7|34
1632922440000|2021-09-29 13:34:00|204760.6|204610.6|204759.8|204609.8|204761.5|204662.5|204707.8|204607.3|32
1632918060000|2021-09-29 12:21:00|203641.4|203491.4|203683.8|203533.8|203689.1|203539.1|203636.2|203486.2|36
1632922450000|2021-09-29 13:34:10|204761.1|204611.1|204758.9|204608.9|204762|204661.8|204706.8|204606.6|37
1632918070000|2021-09-29 12:21:10|203684.1|203534.1|203651.1|203501.1|203684.1|203534.1|203641.9|203491.9|33
1632922460000|2021-09-29 13:34:20|204759.7|204609.7|204685.4|204635.4|204760.4|204655.8|204681.3|204585.4|36
1632918080000|2021-09-29 12:21:20|203647.4|203497.4|203680.8|203530.8|203684.3|203534.3|203647.4|203497.4|32
1632922470000|2021-09-29 13:34:30|204684|204634|204671.7|204621.7|204733.7|204635.1|204661.8|204566.9|39
1632918090000|2021-09-29 12:21:30|203681.6|203531.6|203685.3|203535.3|203689.6|203539.6|203678.7|203528.7|34
1632922480000|2021-09-29 13:34:40|204667.4|204617.4|204669.7|204619.7|204719.9|204619.7|204666.3|204557.9|36
1632918100000|2021-09-29 12:21:40|203683.6|203533.6|203687|203537|203692.4|203542.4|203683.6|203533.6|32
1632922490000|2021-09-29 13:34:50|204669.1|204619.1|204691.9|204641.9|204756.4|204642.9|204668.5|204588.9|34
1632918110000|2021-09-29 12:21:50|203686.8|203536.8|203717.1|203567.1|203725.9|203575.9|203685.3|203535.3|28
1632922500000|2021-09-29 13:35:00|204692.5|204642.5|204665.7|204615.7|204731.9|204642.5|204662.9|204564.3|40
1632918120000|2021-09-29 12:22:00|203685.5|203535.5|203678.4|203528.4|203691|203541|203677.4|203527.4|39
1632922510000|2021-09-29 13:35:10|204666.8|204616.8|204749.7|204599.7|204751.6|204638.1|204666.8|204562.2|34
1632922520000|2021-09-29 13:35:20|204749.9|204599.9|204661.7|204611.7|204751.9|204613.8|204661.2|204565.1|38
1632918130000|2021-09-29 12:22:10|203679.4|203529.4|203681.9|203531.9|203681.9|203531.9|203677|203527|26
1632922530000|2021-09-29 13:35:30|204660.2|204610.2|204653.7|204603.7|204709.8|204610.2|204652.2|204548.6|39
1632918140000|2021-09-29 12:22:20|203681.6|203531.6|203689|203539|203692.8|203542.8|203681.6|203531.6|29
1632922540000|2021-09-29 13:35:40|204654.8|204604.8|204667.2|204517.2|204685.5|204605.8|204616.9|204515.1|39
1632918150000|2021-09-29 12:22:30|203686.8|203536.8|203665.5|203515.5|203686.8|203536.8|203658.8|203508.8|34
1632922550000|2021-09-29 13:35:50|204668.3|204518.3|204686.5|204536.5|204688.9|204585.2|204629.4|204517.7|39
1632918160000|2021-09-29 12:22:40|203667.4|203517.4|203706.5|203556.5|203706.5|203556.5|203664.4|203514.4|37
1632922560000|2021-09-29 13:36:00|204691.5|204541.5|204714.8|204564.8|204718.7|204568.7|204691.5|204541.5|40
1632918170000|2021-09-29 12:22:50|203707.4|203557.4|203712.7|203562.7|203715.8|203565.8|203705.2|203555.2|29
1632922570000|2021-09-29 13:36:10|204713.2|204563.2|204720.2|204570.2|204728.9|204578.9|204709.8|204559.8|40
1632922580000|2021-09-29 13:36:20|204722.2|204572.2|204747.4|204597.4|204753.5|204603.5|204722.2|204572.2|36
1632922590000|2021-09-29 13:36:30|204747.8|204597.8|204759.9|204609.9|204759.9|204609.9|204740.4|204590.4|31
1632918180000|2021-09-29 12:23:00|203717.5|203567.5|203727.9|203577.9|203731.1|203581.1|203717.5|203567.5|29
1632922600000|2021-09-29 13:36:40|204759.6|204609.6|204779.6|204629.6|204781.5|204631.5|204751.7|204601.7|31
1632922610000|2021-09-29 13:36:50|204781.5|204631.5|204759.1|204609.1|204781.5|204680.4|204706.2|204604.8|35
1632918190000|2021-09-29 12:23:10|203727.4|203577.4|203716.5|203566.5|203727.7|203577.7|203715.3|203565.3|26
1632922620000|2021-09-29 13:37:00|204759.4|204609.4|204756.1|204606.1|204765.7|204615.7|204752.2|204602.2|39
1632918200000|2021-09-29 12:23:20|203714.6|203564.6|203720.7|203570.7|203729|203579|203714.6|203564.6|31
1632922630000|2021-09-29 13:37:10|204757.2|204607.2|204720.8|204570.8|204757.2|204626.2|204666.4|204565.2|38
1632918210000|2021-09-29 12:23:30|203721.1|203571.1|203733.1|203583.1|203733.4|203583.4|203721.1|203571.1|38
1632922640000|2021-09-29 13:37:20|204720.2|204570.2|204752.2|204602.2|204763.1|204624.2|204665.1|204564.2|37
1632918220000|2021-09-29 12:23:40|203733.2|203583.2|203776.7|203626.7|203780.1|203630.1|203732.5|203582.5|31
1632922650000|2021-09-29 13:37:30|204755.7|204605.7|204763.2|204613.2|204763.7|204613.7|204752.4|204602.4|33
1632918230000|2021-09-29 12:23:50|203776.2|203626.2|203763.1|203613.1|203801.8|203651.8|203760.9|203610.9|28
1632922660000|2021-09-29 13:37:40|204762.3|204612.3|204754.5|204604.5|204767.6|204617.6|204739.4|204589.4|38
1632918240000|2021-09-29 12:24:00|203763.5|203613.5|203776|203626|203777.9|203627.9|203762.8|203612.8|32
1632922670000|2021-09-29 13:37:50|204757.7|204607.7|204760.4|204610.4|204765.6|204615.6|204745.5|204595.5|34
1632918250000|2021-09-29 12:24:10|203775.4|203625.4|203771.4|203621.4|203778.3|203628.3|203770.1|203620.1|22
1632922680000|2021-09-29 13:38:00|204764|204614|204867.4|204717.4|204883|204733|204754.8|204612.2|40
1632922690000|2021-09-29 13:38:10|204858.6|204708.6|204841.4|204691.4|204859.2|204709.2|204837|204687|39
1632922700000|2021-09-29 13:38:20|204844.6|204694.6|204902.3|204752.3|204913.6|204763.6|204844.6|204694.6|38
1632922710000|2021-09-29 13:38:30|204901.5|204751.5|204911.8|204761.8|204913.9|204763.9|204897.7|204747.7|29
1632922720000|2021-09-29 13:38:40|204915.2|204765.2|204874.6|204724.6|204918|204793.3|204843.3|204724.6|38
1632918260000|2021-09-29 12:24:20|203773.3|203623.3|203773.1|203623.1|203773.4|203623.4|203767.3|203617.3|33
1632922730000|2021-09-29 13:38:50|204871|204721|204868.6|204718.6|204874.9|204771.7|204821.5|204716.8|31
1632918270000|2021-09-29 12:24:30|203775.8|203625.8|203797.1|203647.1|203810.6|203660.6|203773.7|203623.7|32
1632922740000|2021-09-29 13:39:00|204867.9|204717.9|204842.6|204692.6|204869.5|204719.5|204838.8|204688.8|40
1632918280000|2021-09-29 12:24:40|203797.7|203647.7|203816.7|203666.7|203817.4|203667.4|203797.7|203647.7|35
1632922750000|2021-09-29 13:39:10|204841.6|204691.6|204844.8|204694.8|204852.2|204702.2|204828.7|204678.7|38
1632918290000|2021-09-29 12:24:50|203818.8|203668.8|203820.7|203670.7|203820.7|203670.7|203764.1|203614.1|37
1632922760000|2021-09-29 13:39:20|204841.9|204691.9|204849.9|204699.9|204853.8|204703.8|204840.4|204690.4|37
1632918300000|2021-09-29 12:25:00|203816.9|203666.9|203822.3|203672.3|203822.8|203672.8|203812.1|203662.1|31
1632922770000|2021-09-29 13:39:30|204850.5|204700.5|204844.1|204694.1|204858.5|204708.5|204832.7|204682.7|40
1632918310000|2021-09-29 12:25:10|203819.8|203669.8|203816.2|203666.2|203820.1|203670.1|203803.2|203653.2|30
1632922780000|2021-09-29 13:39:40|204845.8|204695.8|204838.5|204688.5|204848.3|204698.3|204836.2|204686.2|33
1632918320000|2021-09-29 12:25:20|203815.5|203665.5|203794.6|203644.6|203821.9|203671.9|203794.6|203644.6|36
1632922790000|2021-09-29 13:39:50|204838.7|204688.7|204837.4|204687.4|204839.2|204737.6|204787.6|204686.1|36
1632918330000|2021-09-29 12:25:30|203792.7|203642.7|203814.1|203664.1|203816.5|203666.5|203790.2|203640.2|28
1632922800000|2021-09-29 13:40:00|204836.5|204686.5|204840|204690|204850.6|204700.6|204834.5|204684.5|37
1632918340000|2021-09-29 12:25:40|203814.4|203664.4|203811.4|203661.4|203818.7|203668.7|203806.9|203656.9|35
1632922810000|2021-09-29 13:40:10|204838.3|204688.3|204869.3|204719.3|204869.8|204763.4|204810.4|204688.3|38
1632918350000|2021-09-29 12:25:50|203811.9|203661.9|203792.1|203642.1|203811.9|203661.9|203790|203640|32
1632922820000|2021-09-29 13:40:20|204818.3|204768.3|204850.7|204700.7|204872.1|204770.5|204817|204700.7|35
1632918360000|2021-09-29 12:26:00|203793.8|203643.8|203805.5|203655.5|203818.4|203668.4|203793.7|203643.7|37
1632922830000|2021-09-29 13:40:30|204849.4|204699.4|204843.9|204693.9|204849.4|204699.4|204841.2|204691.2|29
1632918370000|2021-09-29 12:26:10|203804.6|203654.6|203817.1|203667.1|203822.1|203672.1|203804.6|203654.6|38
1632922840000|2021-09-29 13:40:40|204842.4|204692.4|204864.6|204714.6|204864.6|204714.6|204842|204692|34
1632918380000|2021-09-29 12:26:20|203816.5|203666.5|203815.1|203665.1|203817.7|203667.7|203811.6|203661.6|33
1632922850000|2021-09-29 13:40:50|204862.1|204712.1|204843.7|204693.7|204862.4|204712.4|204842.2|204692.2|31
1632918390000|2021-09-29 12:26:30|203815.4|203665.4|203825.5|203675.5|203825.7|203675.7|203813.8|203663.8|39
1632922860000|2021-09-29 13:41:00|204843.3|204693.3|204896.7|204746.7|204896.7|204766.2|204814.7|204693.3|32
1632918400000|2021-09-29 12:26:40|203823.5|203673.5|203822.4|203672.4|203826.5|203676.5|203818.6|203668.6|32
1632922870000|2021-09-29 13:41:10|204898.4|204748.4|204920.1|204770.1|204920.5|204770.5|204896.4|204746.4|37
1632918410000|2021-09-29 12:26:50|203822.3|203672.3|203845.5|203695.5|203845.5|203695.5|203816.1|203666.1|35
1632922880000|2021-09-29 13:41:20|204922.6|204772.6|204940.8|204790.8|204940.8|204790.8|204918|204768|33
1632918420000|2021-09-29 12:27:00|203848.4|203698.4|203853|203803|203911.4|203805.6|203847.5|203697.5|37
1632922890000|2021-09-29 13:41:30|204940|204790|204941|204791|204953.4|204845|204895|204789.6|35
1632918430000|2021-09-29 12:27:10|203902|203752|203903.2|203753.2|203903.7|203753.7|203900.8|203750.8|29
1632922900000|2021-09-29 13:41:40|204942.3|204792.3|204891.6|204841.6|204948.5|204842.1|204891.6|204788.6|34
1632922910000|2021-09-29 13:41:50|204891.2|204841.2|204908.1|204858.1|204962.9|204858.5|204891.2|204791.5|39
1632918440000|2021-09-29 12:27:20|203903.5|203753.5|203900.2|203750.2|203904.1|203754.1|203899.5|203749.5|26
1632922920000|2021-09-29 13:42:00|204907.7|204857.7|205008|204858|205026.6|204876.6|204907.7|204810.8|37
1632918450000|2021-09-29 12:27:30|203902.6|203752.6|203869.8|203719.8|203903|203753|203856.8|203706.8|30
1632922930000|2021-09-29 13:42:10|205007.9|204857.9|205004.3|204854.3|205029.2|204927|204977|204850.7|32
1632918460000|2021-09-29 12:27:40|203869.7|203719.7|203896.6|203746.6|203897.4|203747.4|203867.5|203717.5|31
1632922940000|2021-09-29 13:42:20|205006.4|204856.4|205008.2|204858.2|205023.6|204873.6|205006.1|204856.1|35
1632922950000|2021-09-29 13:42:30|205008.3|204858.3|204989.5|204839.5|205038.6|204888.6|204989.5|204839.5|29
1632922960000|2021-09-29 13:42:40|204987.4|204837.4|205015.5|204865.5|205018|204868|204987.4|204837.4|33
1632922970000|2021-09-29 13:42:50|205016|204866|204995.8|204845.8|205024.2|204918.6|204968.6|204845.8|35
1632922980000|2021-09-29 13:43:00|205000.8|204850.8|205011.4|204861.4|205014.7|204864.7|204997.9|204847.9|39
1632922990000|2021-09-29 13:43:10|205009.6|204859.6|204985|204835|205014.2|204900.9|204948.1|204835|34
1632923000000|2021-09-29 13:43:20|204977.3|204827.3|204979.3|204829.3|204980.8|204830.8|204963.2|204813.2|35
1632923010000|2021-09-29 13:43:30|204980.2|204830.2|205030.6|204880.6|205030.6|204880.6|204978.7|204828.7|37
1632923020000|2021-09-29 13:43:40|205041|204891|205018.2|204868.2|205041.5|204891.5|205015.7|204865.7|32
1632923030000|2021-09-29 13:43:50|205017.9|204867.9|205022|204872|205028.9|204925.7|204973.2|204865.4|37
1632923040000|2021-09-29 13:44:00|205019.9|204869.9|205051.6|204901.6|205067|204917|205019.9|204869.9|33
1632923050000|2021-09-29 13:44:10|205052.6|204902.6|205066.7|204916.7|205070.3|204920.3|205048.4|204898.4|30
1632918470000|2021-09-29 12:27:50|203896.4|203746.4|203898.3|203748.3|203917.9|203767.9|203893.2|203743.2|30
1632923060000|2021-09-29 13:44:20|205070.7|204920.7|205081.4|204931.4|205083.5|204933.5|205069.1|204919.1|28
1632918480000|2021-09-29 12:28:00|203898.4|203748.4|203895|203745|203899.2|203749.2|203888.2|203738.2|36
1632923070000|2021-09-29 13:44:30|205087.3|204937.3|205050.4|204900.4|205087.3|204972.4|205019.9|204897.7|31
1632918490000|2021-09-29 12:28:10|203894|203744|203894.8|203744.8|203901.2|203751.2|203889.7|203739.7|34
1632923080000|2021-09-29 13:44:40|205050.5|204900.5|205062.9|204912.9|205083.7|204972.6|205022.6|204895.5|37
1632918500000|2021-09-29 12:28:20|203894.5|203744.5|203910|203760|203913|203763|203890.8|203740.8|25
1632923090000|2021-09-29 13:44:50|205061.8|204911.8|205049.4|204899.4|205061.8|204942.9|204992.9|204896.5|34
1632918510000|2021-09-29 12:28:30|203914.8|203764.8|203905.6|203755.6|203914.8|203764.8|203905.6|203755.6|25
1632923100000|2021-09-29 13:45:00|205050.9|204900.9|205078.4|204928.4|205081.6|204972.9|205022.9|204887.2|34
1632923110000|2021-09-29 13:45:10|205078.2|204928.2|205065.8|204915.8|205081.1|204931.1|205056.3|204906.3|30
1632923120000|2021-09-29 13:45:20|205066.3|204916.3|205054.9|204904.9|205080.1|204930.1|205054.9|204904.9|35
1632918520000|2021-09-29 12:28:40|203904.2|203754.2|203871.2|203721.2|203918.7|203768.7|203871.2|203721.2|27
1632923130000|2021-09-29 13:45:30|205060.8|204910.8|205056.4|204906.4|205063.3|204913.3|205054.9|204904.9|35
1632918530000|2021-09-29 12:28:50|203872.6|203722.6|203869.6|203719.6|203873.6|203723.6|203868.7|203718.7|22
1632923140000|2021-09-29 13:45:40|205056.6|204906.6|205047.9|204897.9|205056.6|204906.6|205036.2|204886.2|39
1632918540000|2021-09-29 12:29:00|203868.1|203718.1|203899.1|203749.1|203899.5|203749.5|203868.1|203718.1|31
1632923150000|2021-09-29 13:45:50|205048.5|204898.5|205068.8|204918.8|205070.6|204950.5|204999.1|204897.1|39
1632918550000|2021-09-29 12:29:10|203902.6|203752.6|203906.2|203756.2|203911.6|203761.6|203902.1|203752.1|32
1632923160000|2021-09-29 13:46:00|205072.1|204922.1|205069.9|204919.9|205073|204923|205066.7|204916.7|34
1632918560000|2021-09-29 12:29:20|203906.1|203756.1|203907.5|203757.5|203907.6|203757.6|203904.9|203754.9|25
1632923170000|2021-09-29 13:46:10|205069.8|204919.8|205071.4|204921.4|205079.1|204929.1|205063.3|204913.3|37
1632918570000|2021-09-29 12:29:30|203906.4|203756.4|203906.3|203756.3|203907.5|203757.5|203904.7|203754.7|24
1632923180000|2021-09-29 13:46:20|205072.1|204922.1|205051.7|204901.7|205072.1|204922.1|205051.7|204901.7|38
1632918580000|2021-09-29 12:29:40|203906.7|203756.7|203905.6|203755.6|203908.6|203758.6|203905.4|203755.4|27
1632923190000|2021-09-29 13:46:30|205053.3|204903.3|205057.7|204907.7|205059.7|204951.9|205000.4|204897.9|38
1632918590000|2021-09-29 12:29:50|203906.2|203756.2|203911.6|203761.6|203914.8|203764.8|203905.6|203755.6|22
1632923200000|2021-09-29 13:46:40|205056.9|204906.9|205043.9|204893.9|205057.4|204907.4|205031.1|204881.1|37
1632918600000|2021-09-29 12:30:00|203910.7|203760.7|203928|203778|203928|203778|203909.8|203759.8|22
1632923210000|2021-09-29 13:46:50|205041.2|204891.2|205038.5|204888.5|205044.5|204894.5|205034|204884|32
1632923220000|2021-09-29 13:47:00|205017.9|204867.9|204997.7|204847.7|205017.9|204867.9|204997.7|204847.7|37
1632918610000|2021-09-29 12:30:10|203927.3|203777.3|203942.2|203792.2|203944|203794|203927.3|203777.3|33
1632923230000|2021-09-29 13:47:10|204999.6|204849.6|204990.7|204840.7|205007|204857|204990.7|204840.7|37
1632918620000|2021-09-29 12:30:20|203942.3|203792.3|203973.3|203823.3|203974.4|203824.4|203942.3|203792.3|26
1632923240000|2021-09-29 13:47:20|204990.6|204840.6|204992.2|204842.2|204995.9|204845.9|204988.7|204838.7|36
1632918630000|2021-09-29 12:30:30|203983.8|203833.8|203944.7|203794.7|203989.2|203839.2|203936.3|203786.3|26
1632923250000|2021-09-29 13:47:30|204995|204845|204948.2|204798.2|204995.7|204845.7|204947|204797|36
1632918640000|2021-09-29 12:30:40|203949.5|203799.5|203950.7|203800.7|203966.3|203816.3|203945.3|203795.3|34
1632923260000|2021-09-29 13:47:40|204946.7|204796.7|204945.5|204795.5|204949.9|204799.9|204927.6|204777.6|37
1632918650000|2021-09-29 12:30:50|203953.8|203803.8|203993.7|203843.7|204001.7|203851.7|203950.9|203800.9|34
1632923270000|2021-09-29 13:47:50|204946.3|204796.3|204891.3|204741.3|204946.3|204796.3|204887.9|204737.9|34
1632923280000|2021-09-29 13:48:00|204901.3|204751.3|204864|204714|204906.2|204756.2|204862.4|204712.4|33
1632918660000|2021-09-29 12:31:00|203993.8|203843.8|203994.7|203844.7|204004.6|203902.3|203952.3|203837.2|33
1632923290000|2021-09-29 13:48:10|204861.2|204711.2|204829.2|204679.2|204861.4|204711.4|204826.3|204676.3|37
1632918670000|2021-09-29 12:31:10|203940.8|203890.8|203947.1|203797.1|203996|203898.5|203924.8|203794.7|30
1632923300000|2021-09-29 13:48:20|204830.4|204680.4|204829.6|204679.6|204841.9|204691.9|204822|204672|38
1632918680000|2021-09-29 12:31:20|203949.5|203799.5|203943.4|203793.4|203974.7|203876.9|203892.6|203783.2|38
1632923310000|2021-09-29 13:48:30|204826.6|204676.6|204783.5|204633.5|204826.6|204676.6|204778.3|204628.3|37
1632918690000|2021-09-29 12:31:30|203939.3|203789.3|203997.3|203847.3|204025.8|203875.8|203937.1|203787.1|34
1632923320000|2021-09-29 13:48:40|204785.7|204635.7|204769.8|204619.8|204790.2|204640.2|204769.8|204619.8|32
1632918700000|2021-09-29 12:31:40|203997.9|203847.9|204025|203875|204025|203875|203995.2|203845.2|35
1632923330000|2021-09-29 13:48:50|204745.3|204595.3|204736.7|204586.7|204745.3|204595.3|204727.9|204577.9|35
1632918710000|2021-09-29 12:31:50|204024.4|203874.4|204015.4|203865.4|204024.4|203874.4|204014.5|203864.5|28
1632923340000|2021-09-29 13:49:00|204738.5|204588.5|204707.8|204557.8|204738.5|204588.5|204668.4|204518.4|37
1632918720000|2021-09-29 12:32:00|204016.1|203866.1|204023.1|203873.1|204023.4|203916.2|203965.2|203865.9|33
1632923350000|2021-09-29 13:49:10|204710.2|204560.2|204724.4|204574.4|204731.3|204581.3|204706.3|204556.3|34
1632918730000|2021-09-29 12:32:10|204021.5|203871.5|203996.7|203846.7|204021.5|203871.5|203991.9|203841.9|31
1632923360000|2021-09-29 13:49:20|204722.2|204572.2|204700.8|204550.8|204727.2|204577.2|204697.3|204547.3|30
1632918740000|2021-09-29 12:32:20|203996.5|203846.5|203983.5|203833.5|203998.1|203848.1|203981.2|203831.2|30
1632923370000|2021-09-29 13:49:30|204701.8|204551.8|204707.7|204557.7|204731.3|204581.3|204701.6|204551.6|36
1632918750000|2021-09-29 12:32:30|203984.1|203834.1|203985.3|203835.3|203996.8|203846.8|203984.1|203834.1|33
1632923380000|2021-09-29 13:49:40|204707.2|204557.2|204699.4|204549.4|204716|204566|204687.9|204537.9|31
1632918760000|2021-09-29 12:32:40|203981.8|203831.8|203998.6|203848.6|203998.8|203848.8|203981.8|203831.8|33
1632923390000|2021-09-29 13:49:50|204698.3|204548.3|204703.9|204553.9|204710|204560|204695.1|204545.1|33
1632918770000|2021-09-29 12:32:50|203998.8|203848.8|203990.9|203840.9|204007.4|203857.4|203989.5|203839.5|32
1632923400000|2021-09-29 13:50:00|204703.5|204553.5|204745|204595|204754.6|204604.6|204699.1|204549.1|34
1632918780000|2021-09-29 12:33:00|203992.7|203842.7|203991.9|203841.9|203996.4|203846.4|203989.1|203839.1|30
1632923410000|2021-09-29 13:50:10|204745.6|204595.6|204693.5|204543.5|204747.3|204597.3|204691|204541|38
1632918790000|2021-09-29 12:33:10|203986.7|203836.7|203996.5|203846.5|203998.1|203898.2|203942.1|203836.7|33
1632923420000|2021-09-29 13:50:20|204693.1|204543.1|204702.9|204552.9|204706.9|204556.9|204693.1|204543.1|34
1632918800000|2021-09-29 12:33:20|203996.3|203846.3|204032.5|203882.5|204034.4|203884.4|203993.2|203843.2|34
1632923430000|2021-09-29 13:50:30|204703.7|204553.7|204742.2|204592.2|204743.2|204593.2|204699.3|204549.3|34
1632918810000|2021-09-29 12:33:30|204034.6|203884.6|204004.1|203854.1|204034.6|203884.6|203988.8|203838.8|32
1632923440000|2021-09-29 13:50:40|204742|204592|204714.1|204564.1|204742.3|204592.3|204710.4|204560.4|36
1632918820000|2021-09-29 12:33:40|204003.3|203853.3|204037.9|203887.9|204042.8|203892.8|203999.6|203849.6|36
1632923450000|2021-09-29 13:50:50|204711.2|204561.2|204696|204546|204717.5|204567.5|204694|204544|31
1632918830000|2021-09-29 12:33:50|204035.9|203885.9|204033.6|203883.6|204038.9|203888.9|204031.4|203881.4|32
1632923460000|2021-09-29 13:51:00|204696.3|204546.3|204696.4|204546.4|204702.7|204552.7|204689|204539|32
1632918840000|2021-09-29 12:34:00|204031.9|203881.9|204032.2|203882.2|204039.8|203889.8|204031.6|203881.6|33
1632923470000|2021-09-29 13:51:10|204696.5|204546.5|204703|204553|204710.2|204560.2|204690.5|204540.5|37
1632918850000|2021-09-29 12:34:10|204032.5|203882.5|204031.7|203881.7|204037.1|203887.1|204031.7|203881.7|31
1632923480000|2021-09-29 13:51:20|204703.3|204553.3|204685|204535|204710.2|204560.2|204683.6|204533.6|36
1632918860000|2021-09-29 12:34:20|204032.5|203882.5|204041.4|203891.4|204063.5|203913.5|204031.1|203881.1|33
1632923490000|2021-09-29 13:51:30|204687.8|204537.8|204649|204499|204687.8|204537.8|204646.4|204496.4|37
1632918870000|2021-09-29 12:34:30|204042|203892|204035.3|203885.3|204042|203892|204025|203875|39
1632923500000|2021-09-29 13:51:40|204650.4|204500.4|204645.2|204495.2|204650.5|204500.5|204642.6|204492.6|30
1632918880000|2021-09-29 12:34:40|204035.5|203885.5|203990.2|203840.2|204039.9|203889.9|203990.2|203840.2|34
1632923510000|2021-09-29 13:51:50|204645.1|204495.1|204645.8|204495.8|204648.4|204498.4|204643.7|204493.7|29
1632918890000|2021-09-29 12:34:50|203989.9|203839.9|203990.6|203840.6|203990.8|203840.8|203980.6|203830.6|33
1632923520000|2021-09-29 13:52:00|204647|204497|204584.9|204434.9|204649.2|204499.2|204580.9|204430.9|34
1632923530000|2021-09-29 13:52:10|204586|204436|204574|204424|204586.5|204436.5|204572.3|204422.3|40
1632923540000|2021-09-29 13:52:20|204567.1|204417.1|204577.1|204427.1|204578|204428|204553.7|204403.7|39
1632923550000|2021-09-29 13:52:30|204583.9|204433.9|204571.3|204421.3|204588.6|204438.6|204558.8|204408.8|40
1632923560000|2021-09-29 13:52:40|204569.9|204419.9|204554.8|204404.8|204569.9|204419.9|204548.2|204398.2|38
1632923570000|2021-09-29 13:52:50|204556.2|204406.2|204533|204383|204559.9|204409.9|204527.1|204377.1|32
1632918900000|2021-09-29 12:35:00|203990.4|203840.4|203989.8|203839.8|203991.9|203841.9|203982.2|203832.2|29
1632923580000|2021-09-29 13:53:00|204532.8|204382.8|204477.2|204327.2|204532.8|204382.8|204475.1|204325.1|39
1632918910000|2021-09-29 12:35:10|203990|203840|203978.1|203828.1|203991.1|203841.1|203978.1|203828.1|32
1632923590000|2021-09-29 13:53:10|204478.1|204328.1|204477.6|204327.6|204493.3|204343.3|204465.2|204315.2|36
1632918920000|2021-09-29 12:35:20|203977.7|203827.7|203977|203827|203978.2|203828.2|203969.2|203819.2|32
1632923600000|2021-09-29 13:53:20|204478.1|204328.1|204490.4|204340.4|204491.8|204341.8|204462|204312|39
1632918930000|2021-09-29 12:35:30|203977.4|203827.4|203949.4|203799.4|203977.8|203827.8|203939.9|203789.9|35
1632923610000|2021-09-29 13:53:30|204504|204354|204516.7|204366.7|204523.9|204373.9|204501.4|204351.4|32
1632918940000|2021-09-29 12:35:40|203947.7|203797.7|203950.8|203800.8|203951.4|203801.4|203947.1|203797.1|29
1632923620000|2021-09-29 13:53:40|204515|204365|204487.3|204337.3|204515|204365|204479.4|204329.4|33
1632918950000|2021-09-29 12:35:50|203951|203801|203950.2|203800.2|203952.3|203802.3|203949.7|203799.7|23
1632923630000|2021-09-29 13:53:50|204487.1|204337.1|204472.3|204322.3|204489.4|204339.4|204451.1|204301.1|37
1632918960000|2021-09-29 12:36:00|203949.7|203799.7|203992.1|203842.1|204000.2|203850.2|203948.6|203798.6|34
1632923640000|2021-09-29 13:54:00|204472.1|204322.1|204515.2|204365.2|204530.7|204380.7|204470.9|204320.9|39
1632918970000|2021-09-29 12:36:10|203994.2|203844.2|203989.3|203839.3|203995.2|203845.2|203988.8|203838.8|27
1632923650000|2021-09-29 13:54:10|204511|204361|204475.5|204325.5|204535.8|204385.8|204471.5|204321.5|35
1632918980000|2021-09-29 12:36:20|203990.3|203840.3|203990.6|203840.6|203991.1|203841.1|203988.9|203838.9|22
1632923660000|2021-09-29 13:54:20|204471|204321|204535.6|204385.6|204540.1|204390.1|204471|204321|31
1632918990000|2021-09-29 12:36:30|203990.1|203840.1|204030.9|203880.9|204034.9|203884.9|203990.1|203840.1|34
1632923670000|2021-09-29 13:54:30|204537.8|204387.8|204554|204404|204564.6|204414.6|204537.8|204387.8|33
1632919000000|2021-09-29 12:36:40|204031.6|203881.6|204051.8|203901.8|204051.8|203901.8|204031.1|203881.1|35
1632923680000|2021-09-29 13:54:40|204560.9|204410.9|204533|204383|204564|204428.4|204478.4|204377|32
1632919010000|2021-09-29 12:36:50|204052|203902|204093.3|203943.3|204094.5|203944.5|204052|203902|37
1632923690000|2021-09-29 13:54:50|204533.7|204383.7|204490.9|204340.9|204533.7|204383.7|204487|204337|37
1632919020000|2021-09-29 12:37:00|204093.4|203943.4|204100.8|203950.8|204128.1|203978.1|204080.9|203930.9|36
1632923700000|2021-09-29 13:55:00|204487.8|204337.8|204516.8|204366.8|204532.3|204382.3|204485|204335|39
1632919030000|2021-09-29 12:37:10|204095.8|203945.8|204098.5|203948.5|204114.1|203964.1|204087.6|203937.6|38
1632923710000|2021-09-29 13:55:10|204510.8|204360.8|204495.1|204345.1|204512.5|204362.5|204479.6|204329.6|36
1632919040000|2021-09-29 12:37:20|204076.1|203926.1|204069.9|203919.9|204096.2|203946.2|204068.8|203918.8|37
1632923720000|2021-09-29 13:55:20|204492|204342|204476.7|204326.7|204518.2|204368.2|204470.2|204320.2|38
1632919050000|2021-09-29 12:37:30|204070.1|203920.1|204076.3|203926.3|204076.3|203926.3|204070|203920|34
1632923730000|2021-09-29 13:55:30|204472.6|204322.6|204434.1|204284.1|204478.1|204328.1|204431.2|204281.2|30
1632919060000|2021-09-29 12:37:40|204076.6|203926.6|204089.7|203939.7|204089.7|203939.7|204070.3|203920.3|34
1632923740000|2021-09-29 13:55:40|204433.6|204283.6|204446.6|204296.6|204446.6|204296.6|204431.4|204281.4|33
1632919070000|2021-09-29 12:37:50|204091|203941|204122.1|203972.1|204122.1|203972.1|204091|203941|29
1632923750000|2021-09-29 13:55:50|204446.9|204296.9|204442.6|204292.6|204446.9|204296.9|204435.4|204285.4|34
1632919080000|2021-09-29 12:38:00|204122.6|203972.6|204084.6|203934.6|204125.4|203975.4|204082.8|203932.8|32
1632923760000|2021-09-29 13:56:00|204448.8|204298.8|204403.3|204253.3|204448.8|204298.8|204403.3|204253.3|38
1632919090000|2021-09-29 12:38:10|204084.8|203934.8|204087|203937|204087.6|203937.6|204083.9|203933.9|19
1632923770000|2021-09-29 13:56:10|204403.2|204253.2|204399.9|204249.9|204403.2|204253.2|204392.7|204242.7|38
1632919100000|2021-09-29 12:38:20|204087.8|203937.8|204090.9|203940.9|204091.9|203941.9|204086.2|203936.2|21
1632923780000|2021-09-29 13:56:20|204400.1|204250.1|204438.2|204288.2|204440.6|204290.6|204399.4|204249.4|34
1632923790000|2021-09-29 13:56:30|204439.6|204289.6|204426.6|204276.6|204439.6|204289.6|204425.3|204275.3|30
1632923800000|2021-09-29 13:56:40|204426.4|204276.4|204408.9|204258.9|204439|204289|204408.9|204258.9|33
1632919110000|2021-09-29 12:38:30|204100.9|203950.9|204118.1|203968.1|204120.9|203970.9|204100.9|203950.9|29
1632923810000|2021-09-29 13:56:50|204410|204260|204429.9|204279.9|204435.5|204285.5|204408.2|204258.2|36
1632919120000|2021-09-29 12:38:40|204118|203968|204080.9|203930.9|204118.3|203968.3|204080.8|203930.8|31
1632923820000|2021-09-29 13:57:00|204429.8|204279.8|204427.9|204277.9|204430.4|204280.4|204424.5|204274.5|30
1632919130000|2021-09-29 12:38:50|204079.8|203929.8|204121.7|203971.7|204121.7|203971.7|204079.8|203929.8|31
1632923830000|2021-09-29 13:57:10|204428.2|204278.2|204444.6|204294.6|204445.4|204341.2|204391.2|204276.7|33
1632919140000|2021-09-29 12:39:00|204120.9|203970.9|204094|203944|204123.4|203973.4|204094|203944|35
1632923840000|2021-09-29 13:57:20|204445.1|204295.1|204452.3|204302.3|204456.5|204306.5|204445.1|204295.1|30
1632923850000|2021-09-29 13:57:30|204458.6|204308.6|204451.3|204301.3|204460.7|204310.7|204448.2|204298.2|37
1632923860000|2021-09-29 13:57:40|204448.4|204298.4|204403.1|204253.1|204450.4|204300.4|204399.9|204249.9|36
1632923870000|2021-09-29 13:57:50|204406.9|204256.9|204399|204249|204408|204258|204393.5|204243.5|34
1632923880000|2021-09-29 13:58:00|204397.4|204247.4|204430|204280|204437|204287|204394.3|204244.3|35
1632919150000|2021-09-29 12:39:10|204094.4|203944.4|204085.6|203935.6|204098.2|203948.2|204079.8|203929.8|34
1632923890000|2021-09-29 13:58:10|204432.2|204282.2|204434.5|204284.5|204446.3|204296.3|204426.8|204276.8|30
1632919160000|2021-09-29 12:39:20|204086|203936|204082.6|203932.6|204088.5|203938.5|204082.4|203932.4|33
1632923900000|2021-09-29 13:58:20|204436.5|204286.5|204402|204252|204441.5|204291.5|204402|204252|28
1632919170000|2021-09-29 12:39:30|204083.2|203933.2|204082.8|203932.8|204085.8|203935.8|204081.6|203931.6|29
1632923910000|2021-09-29 13:58:30|204406.9|204256.9|204407.2|204257.2|204411.8|204261.8|204404.9|204254.9|31
1632919180000|2021-09-29 12:39:40|204083|203933|204086.7|203936.7|204088.2|203938.2|204081.8|203931.8|26
1632923920000|2021-09-29 13:58:40|204408|204258|204412.2|204262.2|204420.1|204270.1|204403.1|204253.1|34
1632919190000|2021-09-29 12:39:50|204086.3|203936.3|204102.8|203952.8|204106.1|203956.1|204083|203933|36
1632923930000|2021-09-29 13:58:50|204411.5|204261.5|204400.7|204250.7|204413.5|204263.5|204397.8|204247.8|22
1632919200000|2021-09-29 12:40:00|204102.9|203952.9|204165.7|204015.7|204165.7|204015.7|204102.9|203952.9|38
1632923940000|2021-09-29 13:59:00|204397.1|204247.1|204381.1|204231.1|204397.1|204247.1|204370.5|204220.5|33
1632919210000|2021-09-29 12:40:10|204166.4|204016.4|204163.2|204013.2|204172.5|204058.8|204108.7|204012.4|29
1632923950000|2021-09-29 13:59:10|204378.6|204228.6|204379.1|204229.1|204379.1|204229.1|204377|204227|22
1632919220000|2021-09-29 12:40:20|204160|204010|204161.4|204011.4|204163.4|204013.4|204158.8|204008.8|22
1632923960000|2021-09-29 13:59:20|204379.3|204229.3|204375.2|204225.2|204379.7|204229.7|204375.2|204225.2|24
1632919230000|2021-09-29 12:40:30|204161.7|204011.7|204183.3|204033.3|204188.4|204038.4|204160|204010|28
1632923970000|2021-09-29 13:59:30|204374.1|204224.1|204380.2|204230.2|204380.3|204230.3|204371.1|204221.1|29
1632919240000|2021-09-29 12:40:40|204181.5|204031.5|204151.2|204001.2|204183.7|204033.7|204149.6|203999.6|36
1632923980000|2021-09-29 13:59:40|204378.5|204228.5|204359.6|204209.6|204383.2|204233.2|204359.6|204209.6|30
1632919250000|2021-09-29 12:40:50|204151|204001|204154.4|204004.4|204154.4|204004.4|204148.5|203998.5|26
1632923990000|2021-09-29 13:59:50|204357.4|204207.4|204372.5|204222.5|204378.7|204228.7|204356.2|204206.2|38
1632919260000|2021-09-29 12:41:00|204153.8|204003.8|204150.7|204000.7|204156.5|204006.5|204148.2|203998.2|27
1632924000000|2021-09-29 14:00:00|204375.8|204225.8|204360.5|204210.5|204376.3|204226.3|204355.6|204205.6|40
1632919270000|2021-09-29 12:41:10|204151.5|204001.5|204179.1|204029.1|204181.3|204031.3|204149.9|203999.9|25
1632924010000|2021-09-29 14:00:10|204359.3|204209.3|204365.2|204215.2|204374.2|204224.2|204356.1|204206.1|32
1632924020000|2021-09-29 14:00:20|204369.1|204219.1|204313|204163|204369.1|204219.1|204313|204163|37
1632919280000|2021-09-29 12:41:20|204182.7|204032.7|204150.7|204000.7|204183.2|204033.2|204145.9|203995.9|33
1632924030000|2021-09-29 14:00:30|204313.8|204163.8|204292.2|204142.2|204316.5|204166.5|204284.8|204134.8|34
1632919290000|2021-09-29 12:41:30|204150.6|204000.6|204150.5|204000.5|204162.7|204012.7|204145.9|203995.9|32
1632924040000|2021-09-29 14:00:40|204291.4|204141.4|204263.7|204113.7|204299.4|204149.4|204263.7|204113.7|32
1632919300000|2021-09-29 12:41:40|204150|204000|204156.7|204006.7|204161.1|204011.1|204113.2|203963.2|24
1632924050000|2021-09-29 14:00:50|204260.2|204110.2|204262.5|204112.5|204262.5|204112.5|204223.5|204073.5|40
1632919310000|2021-09-29 12:41:50|204148.6|203998.6|204115.8|203965.8|204154.6|204004.6|204115.8|203965.8|34
1632924060000|2021-09-29 14:01:00|204264.5|204114.5|204316|204166|204316.8|204166.8|204262.4|204112.4|38
1632919320000|2021-09-29 12:42:00|204112.8|203962.8|204107.9|203957.9|204153.3|204003.3|204107.9|203957.9|35
1632924070000|2021-09-29 14:01:10|204335.8|204185.8|204301.3|204151.3|204347.6|204197.6|204300.8|204150.8|31
1632919330000|2021-09-29 12:42:10|204107.6|203957.6|204095.7|203945.7|204112.9|203962.9|204094.6|203944.6|35
1632924080000|2021-09-29 14:01:20|204300.9|204150.9|204303.9|204153.9|204304.8|204154.8|204300.9|204150.9|32
1632919340000|2021-09-29 12:42:20|204094.9|203944.9|204082|203932|204094.9|203944.9|204078.5|203928.5|27
1632924090000|2021-09-29 14:01:30|204302.6|204152.6|204359.6|204209.6|204359.7|204209.7|204302.6|204152.6|35
1632919350000|2021-09-29 12:42:30|204081.8|203931.8|204094.2|203944.2|204094.2|203944.2|204033.5|203883.5|32
1632924100000|2021-09-29 14:01:40|204356.5|204206.5|204342|204192|204367.1|204217.1|204342|204192|33
1632919360000|2021-09-29 12:42:40|204092.8|203942.8|204063.2|203913.2|204094|203944|204060.6|203910.6|33
1632924110000|2021-09-29 14:01:50|204342.2|204192.2|204341.8|204191.8|204364.3|204214.3|204340.4|204190.4|36
1632919370000|2021-09-29 12:42:50|204064|203914|204071.6|203921.6|204073.6|203923.6|204060.6|203910.6|34
1632924120000|2021-09-29 14:02:00|204339.8|204189.8|204338.8|204188.8|204342.7|204192.7|204330.9|204180.9|35
1632919380000|2021-09-29 12:43:00|204071.4|203921.4|204090.4|203940.4|204093.1|203943.1|204068.7|203918.7|34
1632924130000|2021-09-29 14:02:10|204340.2|204190.2|204349.1|204199.1|204349.1|204199.1|204335.8|204185.8|32
1632919390000|2021-09-29 12:43:10|204087.8|203937.8|204046.2|203896.2|204088.5|203938.5|204046.2|203896.2|25
1632924140000|2021-09-29 14:02:20|204350.3|204200.3|204325.5|204175.5|204350.3|204222.9|204272.9|204157.7|32
1632919400000|2021-09-29 12:43:20|204047.7|203897.7|204024.4|203874.4|204047.7|203897.7|203987.8|203837.8|34
1632924150000|2021-09-29 14:02:30|204325.1|204175.1|204341|204191|204346|204196|204306|204156|32
1632919410000|2021-09-29 12:43:30|204023.2|203873.2|203991.5|203841.5|204023.2|203873.2|203984|203834|36
1632924160000|2021-09-29 14:02:40|204340.7|204190.7|204368.7|204218.7|204380.7|204275.9|204324.6|204190.7|36
1632919420000|2021-09-29 12:43:40|203990.9|203840.9|204038.5|203888.5|204038.5|203888.5|203990.9|203840.9|32
1632924170000|2021-09-29 14:02:50|204368|204218|204358.3|204208.3|204373.4|204223.4|204348.8|204198.8|34
1632919430000|2021-09-29 12:43:50|204038.9|203888.9|204048.3|203898.3|204048.7|203898.7|204036.5|203886.5|29
1632924180000|2021-09-29 14:03:00|204361.1|204211.1|204308.2|204158.2|204363.3|204251|204301|204154.9|38
1632919440000|2021-09-29 12:44:00|204048.1|203898.1|204035.6|203885.6|204049|203899|204035.3|203885.3|25
1632924190000|2021-09-29 14:03:10|204315.9|204165.9|204384.6|204234.6|204384.6|204234.6|204315.9|204165.9|33
1632919450000|2021-09-29 12:44:10|204034.8|203884.8|204024.3|203874.3|204035.9|203885.9|204021.7|203871.7|26
1632924200000|2021-09-29 14:03:20|204370.2|204220.2|204333.8|204183.8|204371.4|204221.4|204333.8|204183.8|34
1632924210000|2021-09-29 14:03:30|204333.4|204183.4|204314.5|204164.5|204347.8|204197.8|204314.4|204164.4|37
1632919460000|2021-09-29 12:44:20|204024.2|203874.2|204066.8|203916.8|204071.7|203921.7|204024.1|203874.1|29
1632924220000|2021-09-29 14:03:40|204318.8|204168.8|204297|204147|204320|204170|204294|204144|29
1632919470000|2021-09-29 12:44:30|204065.9|203915.9|204057.4|203907.4|204081.6|203931.6|204057.4|203907.4|32
1632924230000|2021-09-29 14:03:50|204298.3|204148.3|204297.9|204147.9|204302.6|204152.6|204295.9|204145.9|33
1632919480000|2021-09-29 12:44:40|204054.7|203904.7|204038.1|203888.1|204056.2|203906.2|204022.2|203872.2|33
1632924240000|2021-09-29 14:04:00|204300.2|204150.2|204265.2|204115.2|204308.4|204158.4|204265.2|204115.2|36
1632919490000|2021-09-29 12:44:50|204036.7|203886.7|204052.7|203902.7|204063.4|203913.4|204036.5|203886.5|33
1632924250000|2021-09-29 14:04:10|204267.4|204117.4|204258.3|204108.3|204268.4|204118.4|204250.5|204100.5|39
1632919500000|2021-09-29 12:45:00|204052.6|203902.6|204066.4|203916.4|204066.4|203916.4|204047.2|203897.2|33
1632924260000|2021-09-29 14:04:20|204256.3|204106.3|204267.8|204117.8|204280|204130|204253.5|204103.5|39
1632919510000|2021-09-29 12:45:10|204067.9|203917.9|204092.2|203942.2|204092.8|203942.8|204056.3|203906.3|38
1632924270000|2021-09-29 14:04:30|204279.2|204129.2|204247.8|204097.8|204279.2|204147.8|204197.8|204094.8|37
1632919520000|2021-09-29 12:45:20|204092.9|203942.9|204126.6|203976.6|204130.4|203980.4|204089.3|203939.3|33
1632924280000|2021-09-29 14:04:40|204248.7|204098.7|204248|204098|204252.2|204102.2|204247.8|204097.8|33
1632919530000|2021-09-29 12:45:30|204124.9|203974.9|204111.2|203961.2|204134.8|203984.8|204109.9|203959.9|37
1632924290000|2021-09-29 14:04:50|204249|204099|204250.2|204100.2|204252.5|204102.5|204245.1|204095.1|28
1632919540000|2021-09-29 12:45:40|204114.1|203964.1|204111.3|203961.3|204117.2|203967.2|204109.3|203959.3|32
1632924300000|2021-09-29 14:05:00|204253.6|204103.6|204274.6|204124.6|204274.6|204124.6|204253.6|204103.6|31
1632919550000|2021-09-29 12:45:50|204108.8|203958.8|204100.5|203950.5|204123.5|203973.5|204100.5|203950.5|34
1632924310000|2021-09-29 14:05:10|204301.7|204151.7|204341.8|204191.8|204341.8|204191.8|204299.6|204149.6|38
1632919560000|2021-09-29 12:46:00|204100.3|203950.3|204089|203939|204101.5|203951.5|204077.7|203927.7|33
1632924320000|2021-09-29 14:05:20|204339.4|204189.4|204359.6|204209.6|204368.8|204262.2|204310.1|204189.1|34
1632919570000|2021-09-29 12:46:10|204095.1|203945.1|204091.5|203941.5|204095.7|203945.7|204089.9|203939.9|29
1632924330000|2021-09-29 14:05:30|204359.7|204209.7|204358.5|204208.5|204359.7|204209.7|204337|204187|36
1632919580000|2021-09-29 12:46:20|204091.2|203941.2|204084.3|203934.3|204091.7|203941.7|204084|203934|23
1632924340000|2021-09-29 14:05:40|204357.3|204207.3|204389.8|204239.8|204391.9|204241.9|204357.3|204207.3|34
1632919590000|2021-09-29 12:46:30|204090.3|203940.3|204093.7|203943.7|204094.7|203944.7|204086.4|203936.4|29
1632924350000|2021-09-29 14:05:50|204388.3|204238.3|204385.6|204235.6|204392.3|204242.3|204378.9|204228.9|37
1632919600000|2021-09-29 12:46:40|204092.5|203942.5|204090.7|203940.7|204099.9|203949.9|204087.8|203937.8|33
1632924360000|2021-09-29 14:06:00|204386.8|204236.8|204359.9|204209.9|204387.8|204237.8|204355.3|204205.3|35
1632919610000|2021-09-29 12:46:50|204091.5|203941.5|204095.2|203945.2|204097|203947|204091.5|203941.5|34
1632924370000|2021-09-29 14:06:10|204361|204211|204382.5|204232.5|204411.4|204261.4|204357.4|204207.4|39
1632919620000|2021-09-29 12:47:00|204094.6|203944.6|204075.1|203925.1|204094.6|203944.6|204074.7|203924.7|33
1632924380000|2021-09-29 14:06:20|204385.3|204235.3|204406.2|204256.2|204426.4|204276.4|204359.7|204209.7|39
1632919630000|2021-09-29 12:47:10|204074.9|203924.9|204073.2|203923.2|204079.7|203929.7|204061.2|203911.2|37
1632924390000|2021-09-29 14:06:30|204408.3|204258.3|204414.7|204264.7|204436.3|204286.3|204408.3|204258.3|33
1632919640000|2021-09-29 12:47:20|204073.1|203923.1|204053.6|203903.6|204073.9|203923.9|204045.1|203895.1|32
1632924400000|2021-09-29 14:06:40|204413.2|204263.2|204412.2|204262.2|204455.7|204305.7|204408.3|204258.3|36
1632919650000|2021-09-29 12:47:30|204056.5|203906.5|204084.4|203934.4|204084.6|203946.8|203995.4|203886.3|33
1632924410000|2021-09-29 14:06:50|204410.5|204260.5|204450.6|204300.6|204456|204306|204410.2|204260.2|39
1632919660000|2021-09-29 12:47:40|204080.3|203930.3|204096|203946|204102.8|203952.8|204076.3|203926.3|35
1632924420000|2021-09-29 14:07:00|204450.1|204300.1|204448.8|204298.8|204521.2|204371.2|204445|204295|35
1632919670000|2021-09-29 12:47:50|204096.5|203946.5|204116.5|203966.5|204117.4|203967.4|204089.8|203939.8|34
1632924430000|2021-09-29 14:07:10|204448.9|204298.9|204488.9|204338.9|204491.4|204341.4|204444.8|204294.8|40
1632919680000|2021-09-29 12:48:00|204117.6|203967.6|204055.4|204005.4|204117.6|204008|204054.4|203946.8|34
1632924440000|2021-09-29 14:07:20|204488.6|204338.6|204487.8|204337.8|204503.4|204353.4|204482.4|204332.4|37
1632919690000|2021-09-29 12:48:10|204054.1|204004.1|204108.5|203958.5|204111.7|204004.1|204054.1|203938.1|32
1632924450000|2021-09-29 14:07:30|204489.3|204339.3|204487.5|204337.5|204489.8|204339.8|204473.6|204323.6|37
1632919700000|2021-09-29 12:48:20|204110.3|203960.3|204123.3|203973.3|204125.6|203975.6|204106.4|203956.4|32
1632924460000|2021-09-29 14:07:40|204488.3|204338.3|204470.2|204320.2|204490.4|204340.4|204468.1|204318.1|34
1632919710000|2021-09-29 12:48:30|204123.1|203973.1|204123.3|203973.3|204123.9|203973.9|204118.8|203968.8|24
1632924470000|2021-09-29 14:07:50|204470.4|204320.4|204453.3|204303.3|204477.5|204327.5|204449.3|204299.3|30
1632919720000|2021-09-29 12:48:40|204124|203974|204111.9|203961.9|204126.1|203976.1|204111.9|203961.9|22
1632924480000|2021-09-29 14:08:00|204453.6|204303.6|204499.7|204349.7|204499.7|204349.7|204452.6|204302.6|34
1632919730000|2021-09-29 12:48:50|204118.7|203968.7|204119.8|203969.8|204124.9|203974.9|204118.5|203968.5|29
1632924490000|2021-09-29 14:08:10|204504.3|204354.3|204512.3|204362.3|204516.3|204366.3|204504.3|204354.3|36
1632919740000|2021-09-29 12:49:00|204119.9|203969.9|204117.9|203967.9|204121.9|203971.9|204111.6|203961.6|32
1632924500000|2021-09-29 14:08:20|204512.7|204362.7|204475.9|204325.9|204513.9|204363.9|204463.5|204313.5|26
1632919750000|2021-09-29 12:49:10|204117.7|203967.7|204109.2|203959.2|204117.7|204010.3|204059.3|203956.4|32
1632924510000|2021-09-29 14:08:30|204473.9|204323.9|204464.8|204314.8|204473.9|204323.9|204459.6|204309.6|39
1632919760000|2021-09-29 12:49:20|204109.6|203959.6|204112.1|203962.1|204115.3|203965.3|204105.5|203955.5|32
1632924520000|2021-09-29 14:08:40|204465.8|204315.8|204463.7|204313.7|204503.3|204353.3|204462.2|204312.2|36
1632919770000|2021-09-29 12:49:30|204113|203963|204108.2|203958.2|204118.4|203968.4|204108.2|203958.2|34
1632924530000|2021-09-29 14:08:50|204464.4|204314.4|204459.9|204309.9|204464.4|204314.4|204425.5|204275.5|39
1632919780000|2021-09-29 12:49:40|204113.5|203963.5|204118.1|203968.1|204118.9|203968.9|204111.3|203961.3|33
1632924540000|2021-09-29 14:09:00|204459.6|204309.6|204470.6|204320.6|204477.9|204327.9|204459.6|204309.6|37
1632919790000|2021-09-29 12:49:50|204116.7|203966.7|204115.8|203965.8|204118|203968|204113.8|203963.8|22
1632924550000|2021-09-29 14:09:10|204471.2|204321.2|204476.4|204326.4|204479.7|204329.7|204470.5|204320.5|35
1632919800000|2021-09-29 12:50:00|204116.1|203966.1|204116.6|203966.6|204120.3|203970.3|204112.9|203962.9|31
1632924560000|2021-09-29 14:09:20|204476.2|204326.2|204478.9|204328.9|204479.8|204329.8|204466.7|204316.7|37
1632919810000|2021-09-29 12:50:10|204116.2|203966.2|204135.6|203985.6|204138.4|203988.4|204108.2|203958.2|34
1632924570000|2021-09-29 14:09:30|204478.5|204328.5|204432.6|204282.6|204479|204329|204432.6|204282.6|35
1632919820000|2021-09-29 12:50:20|204134.2|203984.2|204135|203985|204136.3|203986.3|204131.4|203981.4|31
1632924580000|2021-09-29 14:09:40|204437.8|204287.8|204440.1|204290.1|204445.2|204295.2|204429.7|204279.7|40
1632919830000|2021-09-29 12:50:30|204135.4|203985.4|204137.6|203987.6|204137.9|203987.9|204134.3|203984.3|25
1632924590000|2021-09-29 14:09:50|204434.2|204284.2|204477.1|204327.1|204480.5|204330.5|204433.9|204283.9|37
1632919840000|2021-09-29 12:50:40|204136.6|203986.6|204169.5|204019.5|204172.1|204022.1|204135.9|203985.9|37
1632924600000|2021-09-29 14:10:00|204478.1|204328.1|204484.9|204334.9|204501.7|204351.7|204476.2|204326.2|38
1632919850000|2021-09-29 12:50:50|204169.1|204019.1|204177.8|204027.8|204177.8|204027.8|204157.2|204007.2|36
1632924610000|2021-09-29 14:10:10|204486.2|204336.2|204494.2|204344.2|204501.2|204351.2|204475.9|204325.9|36
1632919860000|2021-09-29 12:51:00|204183.6|204033.6|204166.2|204016.2|204189.2|204039.2|204158.6|204008.6|36
1632924620000|2021-09-29 14:10:20|204493.9|204343.9|204525.2|204375.2|204525.9|204375.9|204493.9|204343.9|32
1632919870000|2021-09-29 12:51:10|204167|204017|204179.8|204029.8|204192.5|204042.5|204162.6|204012.6|35
1632924630000|2021-09-29 14:10:30|204524.8|204374.8|204537.5|204387.5|204537.5|204387.5|204524.7|204374.7|29
1632919880000|2021-09-29 12:51:20|204180.9|204030.9|204178.1|204028.1|204182.4|204032.4|204177.5|204027.5|20
1632924640000|2021-09-29 14:10:40|204534.5|204384.5|204534|204384|204542|204392|204533|204383|35
1632919890000|2021-09-29 12:51:30|204179.5|204029.5|204187.8|204037.8|204190.2|204040.2|204170.8|204020.8|27
1632924650000|2021-09-29 14:10:50|204533.7|204383.7|204544.2|204394.2|204546.5|204396.5|204532.1|204382.1|31
1632919900000|2021-09-29 12:51:40|204188.7|204038.7|204205.5|204055.5|204207.8|204057.8|204185.3|204035.3|29
1632924660000|2021-09-29 14:11:00|204548.9|204398.9|204571.5|204421.5|204586.8|204436.8|204548.9|204398.9|34
1632919910000|2021-09-29 12:51:50|204205.8|204055.8|204222.6|204072.6|204222.8|204072.8|204205.8|204055.8|33
1632924670000|2021-09-29 14:11:10|204583.3|204433.3|204565.3|204415.3|204595.8|204445.8|204561.2|204411.2|38
1632919920000|2021-09-29 12:52:00|204221.3|204071.3|204221.7|204071.7|204223.2|204073.2|204214.2|204064.2|28
1632924680000|2021-09-29 14:11:20|204565.4|204415.4|204578.7|204428.7|204582.7|204432.7|204563.3|204413.3|31
1632919930000|2021-09-29 12:52:10|204222|204072|204232.9|204082.9|204233.4|204128.3|204178.3|204072|35
1632924690000|2021-09-29 14:11:30|204578.2|204428.2|204559.7|204409.7|204583.2|204433.2|204553.7|204403.7|32
1632919940000|2021-09-29 12:52:20|204232.7|204082.7|204238|204088|204240|204090|204223.7|204073.7|27
1632924700000|2021-09-29 14:11:40|204561.4|204411.4|204542.8|204392.8|204561.4|204411.4|204535.5|204385.5|36
1632919950000|2021-09-29 12:52:30|204237.7|204087.7|204228.1|204078.1|204244.4|204094.4|204227.9|204077.9|34
1632924710000|2021-09-29 14:11:50|204540.9|204390.9|204586.2|204436.2|204586.2|204436.2|204540.9|204390.9|34
1632919960000|2021-09-29 12:52:40|204226.9|204076.9|204211.8|204061.8|204228.5|204078.5|204211.3|204061.3|31
1632924720000|2021-09-29 14:12:00|204586.8|204436.8|204579.4|204429.4|204586.8|204436.8|204559.2|204409.2|37
1632919970000|2021-09-29 12:52:50|204210.7|204060.7|204211.7|204061.7|204212.7|204062.7|204210.2|204060.2|20
1632924730000|2021-09-29 14:12:10|204579.8|204429.8|204562.4|204412.4|204580.1|204430.1|204561.2|204411.2|39
1632919980000|2021-09-29 12:53:00|204211.5|204061.5|204215.8|204065.8|204216.3|204066.3|204210.1|204060.1|22
1632924740000|2021-09-29 14:12:20|204562.3|204412.3|204563.3|204413.3|204567.5|204417.5|204562|204412|31
1632919990000|2021-09-29 12:53:10|204217.4|204067.4|204230.6|204080.6|204235.8|204085.8|204217.4|204067.4|35
1632924750000|2021-09-29 14:12:30|204560.5|204410.5|204532.3|204382.3|204562.8|204412.8|204532.2|204382.2|28
1632920000000|2021-09-29 12:53:20|204229.3|204079.3|204215.7|204065.7|204229.3|204079.3|204210.5|204060.5|33
1632924760000|2021-09-29 14:12:40|204528.7|204378.7|204581|204431|204581.1|204431.1|204528.7|204378.7|36
1632920010000|2021-09-29 12:53:30|204216.5|204066.5|204214.3|204064.3|204219.1|204069.1|204211.7|204061.7|30
1632920020000|2021-09-29 12:53:40|204217.4|204067.4|204147.5|204097.5|204223|204097.8|204147.3|204043.4|37
1632924770000|2021-09-29 14:12:50|204579.9|204429.9|204595.2|204445.2|204597|204447|204579.9|204429.9|32
1632920030000|2021-09-29 12:53:50|204196.3|204046.3|204192.9|204042.9|204197.5|204047.5|204191.5|204041.5|31
1632924780000|2021-09-29 14:13:00|204595.3|204445.3|204573.1|204423.1|204595.5|204469.2|204519.2|204418.1|29
1632920040000|2021-09-29 12:54:00|204194.1|204044.1|204194.9|204044.9|204203.9|204053.9|204181.3|204031.3|35
1632924790000|2021-09-29 14:13:10|204584.8|204434.8|204596.5|204446.5|204604.6|204454.6|204584.8|204434.8|32
1632924800000|2021-09-29 14:13:20|204595.1|204445.1|204571.4|204421.4|204597.6|204469.3|204516.4|204413.1|30
1632924810000|2021-09-29 14:13:30|204571.3|204421.3|204570.5|204420.5|204579|204464.4|204514.4|204412.5|24
1632920050000|2021-09-29 12:54:10|204193.6|204043.6|204223.3|204073.3|204223.3|204115.8|204165.8|204043.6|28
1632924820000|2021-09-29 14:13:40|204570.1|204420.1|204579.1|204429.1|204579.1|204474.8|204515.4|204417|22
1632924830000|2021-09-29 14:13:50|204577.5|204427.5|204590.9|204440.9|204610.2|204499.5|204536.7|204427.5|38
1632924840000|2021-09-29 14:14:00|204589.4|204439.4|204727.8|204577.8|204731.4|204581.4|204589.4|204439.4|39
1632920060000|2021-09-29 12:54:20|204223.2|204073.2|204206.2|204056.2|204226.3|204076.3|204200.4|204050.4|25
1632924850000|2021-09-29 14:14:10|204726.1|204576.1|204641|204491|204726.9|204576.9|204638.7|204488.7|34
1632924860000|2021-09-29 14:14:20|204638.9|204488.9|204650.7|204500.7|204650.7|204500.7|204638.9|204488.9|33
1632924870000|2021-09-29 14:14:30|204649.7|204499.7|204631.6|204481.6|204658|204508|204631.6|204481.6|28
1632920070000|2021-09-29 12:54:30|204206.8|204056.8|204214.4|204064.4|204216|204066|204205.2|204055.2|37
1632924880000|2021-09-29 14:14:40|204631.8|204481.8|204608.4|204458.4|204633.5|204483.5|204604.5|204454.5|37
1632920080000|2021-09-29 12:54:40|204214.6|204064.6|204221.1|204071.1|204222.5|204072.5|204208.3|204058.3|36
1632924890000|2021-09-29 14:14:50|204608.9|204458.9|204619.8|204469.8|204621.4|204471.4|204591.6|204441.6|32
1632920090000|2021-09-29 12:54:50|204220.8|204070.8|204239.4|204089.4|204252.1|204102.1|204218|204068|38
1632924900000|2021-09-29 14:15:00|204634.2|204484.2|204637.7|204487.7|204637.8|204487.8|204598.4|204448.4|39
1632920100000|2021-09-29 12:55:00|204238.9|204088.9|204242.6|204092.6|204244.2|204094.2|204230.7|204080.7|36
1632924910000|2021-09-29 14:15:10|204632.1|204482.1|204633.4|204483.4|204643.7|204493.7|204628.1|204478.1|35
1632924920000|2021-09-29 14:15:20|204632.1|204482.1|204602.7|204452.7|204641.1|204491.1|204597.1|204447.1|34
1632924930000|2021-09-29 14:15:30|204600.4|204450.4|204606.4|204456.4|204612.4|204462.4|204585.3|204435.3|36
1632924940000|2021-09-29 14:15:40|204604.5|204454.5|204645.9|204495.9|204646.8|204496.8|204604.5|204454.5|38
1632920110000|2021-09-29 12:55:10|204242.5|204092.5|204218.1|204068.1|204242.6|204092.6|204218.1|204068.1|39
1632924950000|2021-09-29 14:15:50|204647.2|204497.2|204614.2|204464.2|204647.6|204497.6|204614.2|204464.2|37
1632920120000|2021-09-29 12:55:20|204219.4|204069.4|204235.9|204085.9|204236.4|204086.4|204219.4|204069.4|32
1632924960000|2021-09-29 14:16:00|204615|204465|204651.2|204501.2|204653.2|204503.2|204604.3|204454.3|40
1632920130000|2021-09-29 12:55:30|204235.8|204085.8|204228|204078|204245.3|204095.3|204228|204078|38
1632924970000|2021-09-29 14:16:10|204651.7|204501.7|204664.4|204514.4|204664.4|204514.4|204635.3|204485.3|38
1632920140000|2021-09-29 12:55:40|204226.8|204076.8|204236.9|204086.9|204243|204093|204226.7|204076.7|35
1632924980000|2021-09-29 14:16:20|204663.6|204513.6|204685.7|204535.7|204688|204538|204663.6|204513.6|37
1632920150000|2021-09-29 12:55:50|204237.8|204087.8|204237.6|204087.6|204246.2|204096.2|204228.6|204078.6|24
1632924990000|2021-09-29 14:16:30|204684.1|204534.1|204682.3|204532.3|204689.1|204539.1|204673.5|204523.5|34
1632920160000|2021-09-29 12:56:00|204241|204091|204245.3|204095.3|204252.2|204102.2|204237.9|204087.9|31
1632925000000|2021-09-29 14:16:40|204687.9|204537.9|204697|204547|204702.8|204598.7|204648.7|204534.1|32
1632920170000|2021-09-29 12:56:10|204246.8|204096.8|204249.1|204099.1|204252|204102|204245.2|204095.2|29
1632925010000|2021-09-29 14:16:50|204696|204546|204732.2|204582.2|204740.2|204590.2|204692.7|204542.7|28
1632920180000|2021-09-29 12:56:20|204249.9|204099.9|204251.4|204101.4|204253.6|204103.6|204249.6|204099.6|27
1632925020000|2021-09-29 14:17:00|204732.3|204582.3|204705.4|204555.4|204739.3|204589.3|204695.6|204545.6|35
1632920190000|2021-09-29 12:56:30|204251.1|204101.1|204260.6|204110.6|204267|204117|204250.7|204100.7|31
1632925030000|2021-09-29 14:17:10|204705.7|204555.7|204724.4|204574.4|204729.3|204579.3|204702.3|204552.3|28
1632920200000|2021-09-29 12:56:40|204260.7|204110.7|204254.2|204104.2|204262.6|204112.6|204242|204092|33
1632925040000|2021-09-29 14:17:20|204722.9|204572.9|204731.7|204581.7|204743.5|204593.5|204710|204560|31
1632920210000|2021-09-29 12:56:50|204253.4|204103.4|204247.8|204097.8|204266.1|204116.1|204247.8|204097.8|32
1632925050000|2021-09-29 14:17:30|204732.4|204582.4|204735.8|204585.8|204735.8|204585.8|204731.7|204581.7|28
1632920220000|2021-09-29 12:57:00|204253.5|204103.5|204248.7|204098.7|204256.8|204106.8|204248|204098|31
1632925060000|2021-09-29 14:17:40|204737.7|204587.7|204731.9|204581.9|204737.7|204630.8|204680.8|204543.1|32
1632920230000|2021-09-29 12:57:10|204249.6|204099.6|204241.8|204091.8|204255.4|204105.4|204237|204087|35
1632925070000|2021-09-29 14:17:50|204731.4|204581.4|204716.2|204566.2|204736.8|204586.8|204696.5|204546.5|36
1632920240000|2021-09-29 12:57:20|204242.4|204092.4|204273.2|204123.2|204273.2|204165|204215|204091.4|34
1632925080000|2021-09-29 14:18:00|204716.7|204566.7|204707.9|204557.9|204719.4|204569.4|204705.6|204555.6|29
1632920250000|2021-09-29 12:57:30|204286.8|204136.8|204323.5|204173.5|204325.2|204175.2|204285.8|204135.8|33
1632925090000|2021-09-29 14:18:10|204705.4|204555.4|204685.8|204535.8|204710.3|204602.6|204649.7|204531.8|29
1632925100000|2021-09-29 14:18:20|204689.3|204539.3|204686.1|204536.1|204689.3|204539.3|204682.1|204532.1|24
1632920260000|2021-09-29 12:57:40|204322.4|204172.4|204290.1|204140.1|204322.4|204172.4|204289.5|204139.5|30
1632925110000|2021-09-29 14:18:30|204684.8|204534.8|204701.9|204551.9|204701.9|204551.9|204684.3|204534.3|21
1632920270000|2021-09-29 12:57:50|204287.6|204137.6|204280.7|204130.7|204288.5|204168.7|204207|204103.9|34
1632925120000|2021-09-29 14:18:40|204704.4|204554.4|204701.3|204551.3|204707.4|204557.4|204700.9|204550.9|35
1632920280000|2021-09-29 12:58:00|204278.3|204128.3|204226|204176|204279.4|204177.7|204218.9|204124.1|34
1632925130000|2021-09-29 14:18:50|204703|204553|204728.6|204578.6|204731.3|204581.3|204701.2|204551.2|34
1632920290000|2021-09-29 12:58:10|204223.9|204173.9|204284.9|204134.9|204285.8|204175.7|204223.9|204129|29
1632925140000|2021-09-29 14:19:00|204729.5|204579.5|204738.3|204588.3|204744.6|204594.6|204726.9|204576.9|28
1632920300000|2021-09-29 12:58:20|204284.7|204134.7|204286.6|204136.6|204290.2|204189.4|204238.3|204133|23
1632925150000|2021-09-29 14:19:10|204753.9|204603.9|204781.9|204631.9|204818.7|204719.4|204751.5|204601.5|34
1632925160000|2021-09-29 14:19:20|204785.5|204635.5|204784.8|204634.8|204790.2|204680|204730|204628.5|33
1632925170000|2021-09-29 14:19:30|204782.4|204632.4|204778.3|204628.3|204783|204633|204772.6|204622.6|30
1632925180000|2021-09-29 14:19:40|204778|204628|204784.4|204634.4|204784.6|204683.6|204733.6|204625.8|32
1632925190000|2021-09-29 14:19:50|204784.7|204634.7|204787.8|204637.8|204789.9|204639.9|204784.7|204634.7|31
1632925200000|2021-09-29 14:20:00|204787.3|204637.3|204720.9|204570.9|204788.6|204638.6|204716.4|204566.4|35
1632920310000|2021-09-29 12:58:30|204291.6|204141.6|204273.9|204123.9|204291.6|204185.3|204231|204123.9|36
1632925210000|2021-09-29 14:20:10|204713.4|204563.4|204737.9|204587.9|204746.1|204596.1|204713.4|204563.4|37
1632925220000|2021-09-29 14:20:20|204739.5|204589.5|204722.4|204572.4|204744.9|204620.5|204670.5|204560.4|38
1632920320000|2021-09-29 12:58:40|204273.2|204123.2|204251.9|204101.9|204275.7|204125.7|204249.8|204099.8|32
1632925230000|2021-09-29 14:20:30|204722.8|204572.8|204739.7|204589.7|204746.3|204596.3|204722.8|204572.8|34
1632920330000|2021-09-29 12:58:50|204251|204101|204263.2|204113.2|204265.4|204164.3|204206.8|204100.8|28
1632925240000|2021-09-29 14:20:40|204735.7|204585.7|204695.6|204545.6|204735.7|204585.7|204695.2|204545.2|32
1632920340000|2021-09-29 12:59:00|204263.5|204113.5|204258.5|204108.5|204264.4|204114.4|204258.5|204108.5|32
1632925250000|2021-09-29 14:20:50|204697.2|204547.2|204702.8|204552.8|204706.9|204556.9|204691.2|204541.2|31
1632920350000|2021-09-29 12:59:10|204257.8|204107.8|204291.8|204141.8|204292.3|204164.5|204214.1|204106.6|36
1632925260000|2021-09-29 14:21:00|204700.7|204550.7|204704.4|204554.4|204707.3|204557.3|204700.7|204550.7|32
1632920360000|2021-09-29 12:59:20|204291.9|204141.9|204289.1|204139.1|204292.5|204189.4|204239.4|204139.1|29
1632925270000|2021-09-29 14:21:10|204704.5|204554.5|204702.7|204552.7|204707.1|204557.1|204697.3|204547.3|33
1632920370000|2021-09-29 12:59:30|204303.3|204153.3|204311.2|204161.2|204315.6|204207.3|204257.3|204153.2|34
1632925280000|2021-09-29 14:21:20|204701.1|204551.1|204704.7|204554.7|204706.7|204556.7|204700.3|204550.3|34
1632920380000|2021-09-29 12:59:40|204310.7|204160.7|204325.7|204175.7|204325.7|204175.7|204304|204154|35
1632925290000|2021-09-29 14:21:30|204670.8|204520.8|204661.4|204511.4|204677.5|204570.3|204620.3|204507.1|32
1632920390000|2021-09-29 12:59:50|204329.7|204179.7|204336.4|204186.4|204347.4|204197.4|204329.7|204179.7|36
1632925300000|2021-09-29 14:21:40|204661.1|204511.1|204647.8|204497.8|204664|204535.6|204585.6|204495.6|30
1632920400000|2021-09-29 13:00:00|204336|204186|204330.4|204180.4|204338.7|204188.7|204323.2|204173.2|30
1632925310000|2021-09-29 14:21:50|204651.2|204501.2|204614.6|204464.6|204651.2|204501.2|204610.5|204460.5|38
1632920410000|2021-09-29 13:00:10|204329.7|204179.7|204332|204182|204334|204184|204326.3|204176.3|31
1632925320000|2021-09-29 14:22:00|204616.2|204466.2|204625.1|204475.1|204625.1|204475.1|204611.4|204461.4|31
1632920420000|2021-09-29 13:00:20|204331.8|204181.8|204335.4|204185.4|204337.8|204187.8|204331.4|204181.4|34
1632925330000|2021-09-29 14:22:10|204626|204476|204633.4|204483.4|204635.6|204485.6|204622.8|204472.8|29
1632925340000|2021-09-29 14:22:20|204633|204483|204630.4|204480.4|204634.2|204484.2|204610.9|204460.9|27
1632920430000|2021-09-29 13:00:30|204335.6|204185.6|204334.1|204184.1|204345.3|204195.3|204333.8|204183.8|31
1632925350000|2021-09-29 14:22:30|204633.2|204483.2|204668.7|204518.7|204676.5|204526.5|204633.2|204483.2|34
1632925360000|2021-09-29 14:22:40|204669.9|204519.9|204662.7|204512.7|204671.9|204521.9|204659.9|204509.9|33
1632920440000|2021-09-29 13:00:40|204334.6|204184.6|204336.5|204186.5|204338.9|204188.9|204333.9|204183.9|27
1632925370000|2021-09-29 14:22:50|204662.1|204512.1|204653.4|204503.4|204662.1|204512.1|204646.7|204496.7|33
1632920450000|2021-09-29 13:00:50|204335.8|204185.8|204336.8|204186.8|204339.1|204189.1|204334.4|204184.4|35
1632925380000|2021-09-29 14:23:00|204654|204504|204666.5|204516.5|204667.9|204517.9|204654|204504|37
1632920460000|2021-09-29 13:01:00|204337|204187|204331.8|204181.8|204343.1|204193.1|204327.4|204177.4|38
1632925390000|2021-09-29 14:23:10|204666.4|204516.4|204702.1|204552.1|204704.8|204554.8|204665.3|204515.3|29
1632920470000|2021-09-29 13:01:10|204332.6|204182.6|204339.9|204189.9|204352.6|204202.6|204332|204182|36
1632925400000|2021-09-29 14:23:20|204702.9|204552.9|204731.1|204581.1|204734.5|204584.5|204702.9|204552.9|33
1632920480000|2021-09-29 13:01:20|204341.1|204191.1|204334.4|204184.4|204342.5|204192.5|204332.1|204182.1|33
1632925410000|2021-09-29 14:23:30|204731.6|204581.6|204744|204594|204747.6|204597.6|204731|204581|35
1632920490000|2021-09-29 13:01:30|204342|204192|204336.3|204186.3|204342|204192|204327.2|204177.2|33
1632925420000|2021-09-29 14:23:40|204745.7|204595.7|204765.5|204615.5|204770.5|204620.5|204745.7|204595.7|32
1632920500000|2021-09-29 13:01:40|204336.8|204186.8|204338.6|204188.6|204338.9|204188.9|204335.5|204185.5|27
1632925430000|2021-09-29 14:23:50|204766|204616|204753.2|204603.2|204768.6|204618.6|204736.4|204586.4|32
1632920510000|2021-09-29 13:01:50|204338.9|204188.9|204352.4|204202.4|204355.8|204205.8|204338.6|204188.6|22
1632925440000|2021-09-29 14:24:00|204753.5|204603.5|204739.9|204589.9|204753.5|204603.5|204737.9|204587.9|32
1632920520000|2021-09-29 13:02:00|204355|204205|204356.5|204206.5|204357.7|204207.7|204348.7|204198.7|39
1632925450000|2021-09-29 14:24:10|204739.3|204589.3|204737.8|204587.8|204747.3|204597.3|204735.7|204585.7|25
1632920530000|2021-09-29 13:02:10|204357.2|204207.2|204415.2|204265.2|204424.8|204274.8|204357.2|204207.2|37
1632925460000|2021-09-29 14:24:20|204739.6|204589.6|204750.8|204600.8|204753.5|204603.5|204739.6|204589.6|27
1632920540000|2021-09-29 13:02:20|204415.4|204265.4|204418|204268|204420.1|204270.1|204414.5|204264.5|32
1632925470000|2021-09-29 14:24:30|204749.9|204599.9|204735.1|204585.1|204752.6|204602.6|204735|204585|32
1632920550000|2021-09-29 13:02:30|204415.4|204265.4|204413.3|204263.3|204420.5|204270.5|204413.3|204263.3|34
1632925480000|2021-09-29 14:24:40|204733.4|204583.4|204703.5|204553.5|204733.4|204583.4|204701.4|204551.4|38
1632920560000|2021-09-29 13:02:40|204412.9|204262.9|204453.3|204303.3|204458|204308|204408.7|204258.7|34
1632925490000|2021-09-29 14:24:50|204702.8|204552.8|204740.7|204590.7|204744.7|204594.7|204702.8|204552.8|31
1632920570000|2021-09-29 13:02:50|204453|204303|204476.4|204326.4|204498.8|204348.8|204452.1|204302.1|37
1632925500000|2021-09-29 14:25:00|204744.6|204594.6|204741|204591|204744.8|204594.8|204734.6|204584.6|30
1632920580000|2021-09-29 13:03:00|204477.8|204327.8|204491.8|204341.8|204491.8|204385.9|204405.4|204306.5|36
1632925510000|2021-09-29 14:25:10|204739.5|204589.5|204739.2|204589.2|204740.3|204590.3|204730.2|204580.2|37
1632925520000|2021-09-29 14:25:20|204737.9|204587.9|204736.5|204586.5|204739.6|204589.6|204732.3|204582.3|38
1632925530000|2021-09-29 14:25:30|204737.7|204587.7|204713.2|204563.2|204738.3|204588.3|204713.2|204563.2|37
1632920590000|2021-09-29 13:03:10|204491.9|204341.9|204479.5|204329.5|204493.8|204343.8|204472.3|204322.3|37
1632925540000|2021-09-29 14:25:40|204708.4|204558.4|204684.1|204534.1|204711.1|204561.1|204681.9|204531.9|37
1632920600000|2021-09-29 13:03:20|204476.5|204326.5|204494.3|204344.3|204498|204348|204455.8|204305.8|35
1632925550000|2021-09-29 14:25:50|204681.7|204531.7|204657.8|204507.8|204681.7|204531.7|204656.6|204506.6|32
1632920610000|2021-09-29 13:03:30|204494.4|204344.4|204477.1|204327.1|204498.9|204348.9|204471.2|204321.2|38
1632925560000|2021-09-29 14:26:00|204658.3|204508.3|204659.4|204509.4|204659.8|204509.8|204654.8|204504.8|33
1632920620000|2021-09-29 13:03:40|204478.6|204328.6|204426|204276|204478.6|204328.6|204375.4|204274|30
1632925570000|2021-09-29 14:26:10|204659.5|204509.5|204614.7|204464.7|204659.5|204509.5|204610.6|204460.6|36
1632920630000|2021-09-29 13:03:50|204425|204275|204424.6|204274.6|204426|204276|204423.2|204273.2|29
1632925580000|2021-09-29 14:26:20|204614.4|204464.4|204588.2|204438.2|204619.6|204469.6|204586.5|204436.5|37
1632920640000|2021-09-29 13:04:00|204423.5|204273.5|204427.5|204277.5|204437.8|204287.8|204422|204272|35
1632925590000|2021-09-29 14:26:30|204588.9|204438.9|204606.9|204456.9|204606.9|204456.9|204587.9|204437.9|37
1632925600000|2021-09-29 14:26:40|204604.6|204454.6|204589.6|204439.6|204604.6|204454.6|204589.6|204439.6|34
1632925610000|2021-09-29 14:26:50|204581.8|204431.8|204560.7|204410.7|204582.9|204432.9|204560.7|204410.7|35
1632925620000|2021-09-29 14:27:00|204555.1|204405.1|204547.8|204397.8|204559.1|204448.3|204498.3|204391.4|37
1632925630000|2021-09-29 14:27:10|204548.9|204398.9|204561.8|204411.8|204561.8|204411.8|204548.2|204398.2|34
1632925640000|2021-09-29 14:27:20|204557.7|204407.7|204555.9|204405.9|204557.9|204407.9|204554.3|204404.3|31
1632925650000|2021-09-29 14:27:30|204555.6|204405.6|204575.6|204425.6|204581.7|204431.7|204555.6|204405.6|31
1632925660000|2021-09-29 14:27:40|204575.1|204425.1|204604.6|204454.6|204608.1|204458.1|204573.6|204423.6|25
1632925670000|2021-09-29 14:27:50|204603.3|204453.3|204645.6|204495.6|204645.6|204495.6|204603.3|204453.3|37
1632925680000|2021-09-29 14:28:00|204645.1|204495.1|204625.4|204475.4|204645.4|204495.4|204616.4|204466.4|38
1632925690000|2021-09-29 14:28:10|204628.7|204478.7|204615.7|204465.7|204628.7|204478.7|204609.6|204459.6|37
1632925700000|2021-09-29 14:28:20|204615.6|204465.6|204588.1|204438.1|204617.5|204467.5|204582.7|204432.7|38
1632925710000|2021-09-29 14:28:30|204591.2|204441.2|204596.6|204446.6|204600.2|204450.2|204591.2|204441.2|37
1632920650000|2021-09-29 13:04:10|204425.8|204275.8|204396.1|204246.1|204435.8|204285.8|204396.1|204246.1|26
1632925720000|2021-09-29 14:28:40|204601.2|204451.2|204603.3|204453.3|204618|204468|204601.2|204451.2|34
1632925730000|2021-09-29 14:28:50|204602.8|204452.8|204614|204464|204619.7|204469.7|204602.2|204452.2|37
1632920660000|2021-09-29 13:04:20|204396.6|204246.6|204403.1|204253.1|204419.1|204269.1|204383.6|204233.6|35
1632925740000|2021-09-29 14:29:00|204614.5|204464.5|204622|204472|204649|204499|204614.5|204464.5|37
1632925750000|2021-09-29 14:29:10|204622.1|204472.1|204650.4|204500.4|204656.3|204506.3|204620.2|204470.2|37
1632920670000|2021-09-29 13:04:30|204346.8|204296.8|204420.9|204270.9|204427.2|204296.8|204346.8|204247.4|36
1632925760000|2021-09-29 14:29:20|204649|204499|204622.6|204472.6|204663.5|204513.5|204620.4|204470.4|40
1632925770000|2021-09-29 14:29:30|204625.9|204475.9|204646.4|204496.4|204646.4|204496.4|204622.8|204472.8|38
1632920680000|2021-09-29 13:04:40|204420|204270|204421.7|204271.7|204424.4|204274.4|204418.9|204268.9|25
1632925780000|2021-09-29 14:29:40|204653.5|204503.5|204677.9|204527.9|204685.2|204535.2|204651.5|204501.5|38
1632925790000|2021-09-29 14:29:50|204678.7|204528.7|204679.5|204529.5|204693.7|204543.7|204676.8|204526.8|39
1632920690000|2021-09-29 13:04:50|204422.4|204272.4|204420.8|204270.8|204431.5|204281.5|204414.5|204264.5|33
1632925800000|2021-09-29 14:30:00|204681.8|204531.8|204684.5|204534.5|204692|204542|204666|204516|38
1632925810000|2021-09-29 14:30:10|204685.2|204535.2|204688.3|204538.3|204697.4|204547.4|204680.7|204530.7|35
1632920700000|2021-09-29 13:05:00|204421.3|204271.3|204405.2|204255.2|204421.3|204271.3|204404.5|204254.5|29
1632925820000|2021-09-29 14:30:20|204688.8|204538.8|204693.2|204543.2|204711.8|204561.8|204687.3|204537.3|37
1632925830000|2021-09-29 14:30:30|204694.8|204544.8|204696.3|204546.3|204707.5|204557.5|204694.7|204544.7|39
1632925840000|2021-09-29 14:30:40|204691.4|204541.4|204690.1|204540.1|204702.4|204552.4|204688.5|204538.5|39
1632920710000|2021-09-29 13:05:10|204404.3|204254.3|204382.1|204232.1|204405.7|204255.7|204376.6|204226.6|32
1632925850000|2021-09-29 14:30:50|204689.3|204539.3|204696.5|204546.5|204698.6|204548.6|204687|204537|38
1632920720000|2021-09-29 13:05:20|204381.9|204231.9|204390.3|204240.3|204392.7|204242.7|204381.9|204231.9|33
1632925860000|2021-09-29 14:31:00|204700.2|204550.2|204733|204583|204741.2|204591.2|204698|204548|38
1632925870000|2021-09-29 14:31:10|204733.2|204583.2|204747.2|204597.2|204747.7|204597.7|204732|204582|37
1632920730000|2021-09-29 13:05:30|204389.3|204239.3|204389.2|204239.2|204390.5|204240.5|204385.8|204235.8|23
1632925880000|2021-09-29 14:31:20|204746.9|204596.9|204768.3|204618.3|204773.2|204623.2|204746.9|204596.9|34
1632925890000|2021-09-29 14:31:30|204769.8|204619.8|204773|204623|204780.5|204630.5|204760.4|204610.4|36
1632920740000|2021-09-29 13:05:40|204390.6|204240.6|204390|204240|204415|204305.4|204339.1|204238.1|33
1632925900000|2021-09-29 14:31:40|204768.8|204618.8|204780.7|204630.7|204780.8|204630.8|204768.8|204618.8|37
1632920750000|2021-09-29 13:05:50|204390.9|204240.9|204369.7|204319.7|204420.4|204320.1|204369.7|204236.4|37
1632925910000|2021-09-29 14:31:50|204780.2|204630.2|204782.8|204632.8|204788.1|204638.1|204772.7|204622.7|40
1632925920000|2021-09-29 14:32:00|204782.2|204632.2|204783.9|204633.9|204785.6|204635.6|204777|204627|36
1632920760000|2021-09-29 13:06:00|204422.7|204272.7|204410.7|204260.7|204428.6|204309.7|204359.7|204258|33
1632925930000|2021-09-29 14:32:10|204784.1|204634.1|204781.8|204631.8|204828.4|204678.4|204781.8|204631.8|38
1632925940000|2021-09-29 14:32:20|204782.9|204632.9|204818.5|204668.5|204819.2|204669.2|204782|204632|36
1632925950000|2021-09-29 14:32:30|204818.3|204668.3|204814.6|204664.6|204819.3|204669.3|204802.5|204652.5|26
1632920770000|2021-09-29 13:06:10|204405.1|204255.1|204331.7|204281.7|204405.1|204283|204330.9|204232.3|27
1632925960000|2021-09-29 14:32:40|204814|204664|204818.7|204668.7|204822.5|204672.5|204811.3|204661.3|29
1632920780000|2021-09-29 13:06:20|204335.2|204285.2|204390.7|204240.7|204401.7|204285.2|204332.5|204240.7|33
1632925970000|2021-09-29 14:32:50|204818.5|204668.5|204768.6|204618.6|204818.5|204668.5|204767.5|204617.5|28
1632925980000|2021-09-29 14:33:00|204769|204619|204778.3|204628.3|204789.2|204639.2|204769|204619|39
1632920790000|2021-09-29 13:06:30|204388.2|204238.2|204402.3|204252.3|204405.5|204255.5|204385.8|204235.8|30
1632925990000|2021-09-29 14:33:10|204778.6|204628.6|204776.2|204626.2|204783.6|204633.6|204759.4|204609.4|34
1632926000000|2021-09-29 14:33:20|204781.9|204631.9|204754.1|204604.1|204803.7|204653.7|204754.1|204604.1|36
1632920800000|2021-09-29 13:06:40|204404.8|204254.8|204427.3|204277.3|204432.7|204282.7|204398.6|204248.6|35
1632926010000|2021-09-29 14:33:30|204756.4|204606.4|204811.1|204661.1|204811.1|204661.1|204756.4|204606.4|34
1632926020000|2021-09-29 14:33:40|204811.5|204661.5|204799.3|204649.3|204812.8|204662.8|204799.3|204649.3|37
1632920810000|2021-09-29 13:06:50|204428.6|204278.6|204438.6|204288.6|204450.5|204300.5|204423.3|204273.3|29
1632926030000|2021-09-29 14:33:50|204793.4|204643.4|204786.6|204636.6|204797.9|204647.9|204781.7|204631.7|32
1632926040000|2021-09-29 14:34:00|204793.1|204643.1|204780|204630|204793.1|204643.1|204776.6|204626.6|33
1632926050000|2021-09-29 14:34:10|204779.5|204629.5|204792.6|204642.6|204797.8|204647.8|204778.9|204628.9|37
1632926060000|2021-09-29 14:34:20|204791.9|204641.9|204796.4|204646.4|204802.3|204652.3|204788.1|204638.1|30
1632920820000|2021-09-29 13:07:00|204438.8|204288.8|204427.2|204277.2|204440|204290|204416.2|204266.2|36
1632926070000|2021-09-29 14:34:30|204787.1|204637.1|204792.9|204642.9|204792.9|204642.9|204776.7|204626.7|36
1632926080000|2021-09-29 14:34:40|204793.6|204643.6|204782|204632|204800.6|204650.6|204781.9|204631.9|35
1632920830000|2021-09-29 13:07:10|204418|204268|204433.8|204283.8|204437.4|204333|204382.7|204255.5|36
1632926090000|2021-09-29 14:34:50|204784.1|204634.1|204732.3|204582.3|204784.1|204634.1|204732.3|204582.3|34
1632926100000|2021-09-29 14:35:00|204733.6|204583.6|204688.3|204538.3|204733.6|204583.6|204687.9|204537.9|40
1632926110000|2021-09-29 14:35:10|204691.8|204541.8|204657.4|204507.4|204697.4|204547.4|204647.9|204497.9|33
1632926120000|2021-09-29 14:35:20|204659.7|204509.7|204645.4|204495.4|204659.7|204509.7|204644|204494|32
1632926130000|2021-09-29 14:35:30|204645|204495|204640.6|204490.6|204645.8|204495.8|204628.9|204478.9|34
1632920840000|2021-09-29 13:07:20|204437.5|204287.5|204435.8|204285.8|204439.5|204289.5|204435.4|204285.4|22
1632926140000|2021-09-29 14:35:40|204640.5|204490.5|204665.2|204515.2|204665.2|204540.1|204590.1|204469.8|35
1632926150000|2021-09-29 14:35:50|204665.3|204515.3|204692.6|204542.6|204703.4|204553.4|204653.3|204503.3|30
1632920850000|2021-09-29 13:07:30|204437.6|204287.6|204434.7|204284.7|204437.7|204287.7|204429.3|204279.3|28
1632926160000|2021-09-29 14:36:00|204691.2|204541.2|204710.2|204560.2|204723.9|204573.9|204688.4|204538.4|27
1632926170000|2021-09-29 14:36:10|204711.2|204561.2|204674.4|204524.4|204711.2|204561.2|204670.6|204520.6|36
1632926180000|2021-09-29 14:36:20|204672.1|204522.1|204687.7|204537.7|204693.3|204543.3|204671.8|204521.8|29
1632926190000|2021-09-29 14:36:30|204688.9|204538.9|204688.9|204538.9|204697.5|204547.5|204688.3|204538.3|31
1632926200000|2021-09-29 14:36:40|204689.8|204539.8|204719.2|204569.2|204729.5|204604.8|204654.8|204538.2|38
1632920860000|2021-09-29 13:07:40|204434.3|204284.3|204435.3|204285.3|204436.5|204286.5|204429.9|204279.9|32
1632926210000|2021-09-29 14:36:50|204719.4|204569.4|204737.9|204587.9|204738.2|204588.2|204691.4|204541.4|34
1632926220000|2021-09-29 14:37:00|204736.1|204586.1|204745.7|204595.7|204753.5|204646.6|204696.6|204583.7|36
1632920870000|2021-09-29 13:07:50|204435.5|204285.5|204439.1|204289.1|204441|204291|204435.4|204285.4|23
1632926230000|2021-09-29 14:37:10|204746.2|204596.2|204750.7|204600.7|204758.1|204608.1|204740.2|204590.2|32
1632926240000|2021-09-29 14:37:20|204758.8|204608.8|204777.4|204627.4|204786.8|204684.2|204734.2|204608.8|35
1632920880000|2021-09-29 13:08:00|204440.6|204290.6|204422|204272|204440.8|204336.8|204386.8|204259.2|33
1632926250000|2021-09-29 14:37:30|204776.6|204626.6|204785.4|204635.4|204787.2|204637.2|204771.1|204621.1|35
1632926260000|2021-09-29 14:37:40|204785.9|204635.9|204784.9|204634.9|204786.8|204636.8|204775.8|204625.8|31
1632920890000|2021-09-29 13:08:10|204418.2|204268.2|204406.6|204256.6|204418.8|204310.5|204359.1|204256|35
1632926270000|2021-09-29 14:37:50|204783.6|204633.6|204784.5|204634.5|204788.7|204638.7|204775.8|204625.8|28
1632926280000|2021-09-29 14:38:00|204786.9|204636.9|204801.1|204651.1|204810.6|204660.6|204786.9|204636.9|32
1632920900000|2021-09-29 13:08:20|204406.5|204256.5|204411.1|204261.1|204413.5|204308.2|204355.5|204255.6|36
1632926290000|2021-09-29 14:38:10|204799.3|204649.3|204786.3|204636.3|204806.1|204656.1|204773.4|204623.4|30
1632926300000|2021-09-29 14:38:20|204786.9|204636.9|204782.7|204632.7|204795.2|204645.2|204780.6|204630.6|34
1632920910000|2021-09-29 13:08:30|204410.5|204260.5|204410.5|204260.5|204411.7|204261.7|204408.3|204258.3|28
1632926310000|2021-09-29 14:38:30|204786.2|204636.2|204777|204627|204797.2|204647.2|204775.3|204625.3|36
1632926320000|2021-09-29 14:38:40|204771.8|204621.8|204774.7|204624.7|204779|204629|204765.5|204615.5|35
1632920920000|2021-09-29 13:08:40|204409.5|204259.5|204406.2|204256.2|204416.5|204266.5|204406.2|204256.2|28
1632926330000|2021-09-29 14:38:50|204774.2|204624.2|204776.1|204626.1|204777.8|204627.8|204765.3|204615.3|32
1632926340000|2021-09-29 14:39:00|204774.2|204624.2|204781.9|204631.9|204793.8|204643.8|204774.2|204624.2|37
1632920930000|2021-09-29 13:08:50|204406|204256|204409|204259|204411.8|204261.8|204404.2|204254.2|33
1632926350000|2021-09-29 14:39:10|204781|204631|204780.3|204630.3|204791.1|204641.1|204777|204627|36
1632926360000|2021-09-29 14:39:20|204778|204628|204775.8|204625.8|204787.9|204637.9|204769.6|204619.6|32
1632920940000|2021-09-29 13:09:00|204409.2|204259.2|204411.4|204261.4|204413.3|204263.3|204407.9|204257.9|31
1632926370000|2021-09-29 14:39:30|204779.8|204629.8|204774.4|204624.4|204783|204633|204774.4|204624.4|34
1632926380000|2021-09-29 14:39:40|204772.8|204622.8|204776.7|204626.7|204779.9|204629.9|204765.6|204615.6|32
1632920950000|2021-09-29 13:09:10|204411.8|204261.8|204414.7|204264.7|204418.2|204268.2|204407.7|204257.7|33
1632926390000|2021-09-29 14:39:50|204775.8|204625.8|204776.2|204626.2|204780.7|204630.7|204760.9|204610.9|33
1632920960000|2021-09-29 13:09:20|204415.1|204265.1|204411|204261|204415.2|204265.2|204408.3|204258.3|27
1632926400000|2021-09-29 14:40:00|204774.3|204624.3|204766.6|204616.6|204777.1|204627.1|204762.6|204612.6|36
1632926410000|2021-09-29 14:40:10|204765.3|204615.3|204774.5|204624.5|204775|204625|204746.7|204596.7|36
1632920970000|2021-09-29 13:09:30|204410.9|204260.9|204417.9|204267.9|204421.8|204271.8|204409.6|204259.6|34
1632926420000|2021-09-29 14:40:20|204775.9|204625.9|204783|204633|204787.2|204637.2|204775.7|204625.7|38
1632920980000|2021-09-29 13:09:40|204419|204269|204431.2|204281.2|204438.4|204288.4|204418|204268|29
1632926430000|2021-09-29 14:40:30|204773.5|204623.5|204768.9|204618.9|204776.8|204626.8|204739.6|204589.6|39
1632920990000|2021-09-29 13:09:50|204431.3|204281.3|204383.9|204333.9|204436.8|204334.5|204383.9|204281.3|31
1632926440000|2021-09-29 14:40:40|204767.6|204617.6|204778.3|204628.3|204782.5|204632.5|204767.6|204617.6|33
1632921000000|2021-09-29 13:10:00|204384.6|204334.6|204436.3|204286.3|204446.5|204334.6|204384.2|204285.7|36
1632926450000|2021-09-29 14:40:50|204777.8|204627.8|204770.2|204620.2|204780.9|204630.9|204769.3|204619.3|31
1632921010000|2021-09-29 13:10:10|204434.1|204284.1|204406.7|204256.7|204441.6|204291.6|204403.8|204253.8|36
1632926460000|2021-09-29 14:41:00|204769.9|204619.9|204770.9|204620.9|204780.1|204630.1|204764.9|204614.9|29
1632921020000|2021-09-29 13:10:20|204408.9|204258.9|204402.4|204252.4|204408.9|204258.9|204390.7|204240.7|36
1632926470000|2021-09-29 14:41:10|204771.9|204621.9|204776.6|204626.6|204785.9|204635.9|204771.9|204621.9|32
1632921030000|2021-09-29 13:10:30|204400.8|204250.8|204387.7|204237.7|204404.6|204254.6|204387.7|204237.7|32
1632926480000|2021-09-29 14:41:20|204776.3|204626.3|204772.7|204622.7|204779.6|204629.6|204765.9|204615.9|28
1632921040000|2021-09-29 13:10:40|204386|204236|204391.3|204241.3|204401.6|204251.6|204386|204236|35
1632926490000|2021-09-29 14:41:30|204774.2|204624.2|204772.3|204622.3|204774.5|204624.5|204768.9|204618.9|22
1632921050000|2021-09-29 13:10:50|204391.2|204241.2|204397|204247|204397.7|204247.7|204388.8|204238.8|33
1632926500000|2021-09-29 14:41:40|204772.2|204622.2|204767.2|204617.2|204775.4|204625.4|204759.7|204609.7|33
1632926510000|2021-09-29 14:41:50|204765|204615|204778.4|204628.4|204778.4|204628.4|204759|204609|35
1632926520000|2021-09-29 14:42:00|204777.5|204627.5|204751.4|204601.4|204778.3|204628.3|204747.7|204597.7|33
1632926530000|2021-09-29 14:42:10|204751.3|204601.3|204748.7|204598.7|204753.9|204603.9|204746.6|204596.6|38
1632926540000|2021-09-29 14:42:20|204750.1|204600.1|204777.8|204627.8|204780.8|204630.8|204749.3|204599.3|26
1632926550000|2021-09-29 14:42:30|204779.5|204629.5|204819.6|204669.6|204819.6|204669.6|204779.5|204629.5|30
1632926560000|2021-09-29 14:42:40|204817.2|204667.2|204799.3|204649.3|204821.5|204671.5|204799.3|204649.3|25
1632926570000|2021-09-29 14:42:50|204798.5|204648.5|204776.7|204626.7|204798.9|204648.9|204772|204622|37
1632926580000|2021-09-29 14:43:00|204776.1|204626.1|204769.7|204619.7|204782.6|204632.6|204769.7|204619.7|33
1632926590000|2021-09-29 14:43:10|204771|204621|204753.9|204603.9|204772.1|204622.1|204753.9|204603.9|32
1632921060000|2021-09-29 13:11:00|204396.9|204246.9|204400|204250|204403.1|204253.1|204396.9|204246.9|29
1632926600000|2021-09-29 14:43:20|204753.8|204603.8|204742|204592|204759.8|204609.8|204740.6|204590.6|30
1632921070000|2021-09-29 13:11:10|204400.3|204250.3|204390.1|204240.1|204401|204251|204389.9|204239.9|27
1632926610000|2021-09-29 14:43:30|204734|204584|204711.5|204561.5|204746.8|204596.8|204709.7|204559.7|37
1632926620000|2021-09-29 14:43:40|204711.8|204561.8|204715.8|204565.8|204716.9|204566.9|204710|204560|27
1632921080000|2021-09-29 13:11:20|204389.2|204239.2|204385.3|204235.3|204403.2|204253.2|204384|204234|38
1632926630000|2021-09-29 14:43:50|204717.4|204567.4|204717.5|204567.5|204721.4|204571.4|204716.3|204566.3|31
1632921090000|2021-09-29 13:11:30|204385.1|204235.1|204391.4|204241.4|204399|204249|204385.1|204235.1|35
1632926640000|2021-09-29 14:44:00|204716.3|204566.3|204730.3|204580.3|204734.2|204584.2|204715.4|204565.4|31
1632921100000|2021-09-29 13:11:40|204389.8|204239.8|204398.5|204248.5|204399.8|204284.8|204334.8|204231.7|36
1632926650000|2021-09-29 14:44:10|204730.4|204580.4|204736.3|204586.3|204736.9|204586.9|204730.3|204580.3|23
1632921110000|2021-09-29 13:11:50|204392.4|204242.4|204392.6|204242.6|204396.8|204246.8|204388.1|204238.1|38
1632926660000|2021-09-29 14:44:20|204736.4|204586.4|204729.8|204579.8|204736.4|204586.4|204727.1|204577.1|32
1632921120000|2021-09-29 13:12:00|204391|204241|204393.9|204243.9|204395.5|204245.5|204389.2|204239.2|32
1632926670000|2021-09-29 14:44:30|204731.4|204581.4|204730.2|204580.2|204735.1|204585.1|204730|204580|26
1632921130000|2021-09-29 13:12:10|204394.4|204244.4|204430.6|204280.6|204438|204288|204393.9|204243.9|35
1632926680000|2021-09-29 14:44:40|204731.4|204581.4|204733.3|204583.3|204734.3|204584.3|204724.3|204574.3|35
1632926690000|2021-09-29 14:44:50|204732.8|204582.8|204717.7|204567.7|204734.5|204584.5|204717.7|204567.7|32
1632926700000|2021-09-29 14:45:00|204717.4|204567.4|204694.8|204544.8|204719.8|204569.8|204693.3|204543.3|35
1632921140000|2021-09-29 13:12:20|204428.4|204278.4|204432.7|204282.7|204438.3|204288.3|204427.2|204277.2|36
1632926710000|2021-09-29 14:45:10|204694.2|204544.2|204701|204551|204704.1|204554.1|204692.6|204542.6|33
1632921150000|2021-09-29 13:12:30|204436.3|204286.3|204438.8|204288.8|204441.6|204291.6|204436.1|204286.1|29
1632926720000|2021-09-29 14:45:20|204703.3|204553.3|204708.3|204558.3|204708.3|204558.3|204701.7|204551.7|25
1632921160000|2021-09-29 13:12:40|204442.3|204292.3|204470.5|204320.5|204471.3|204321.3|204442.3|204292.3|25
1632926730000|2021-09-29 14:45:30|204708.4|204558.4|204700.2|204550.2|204712.2|204562.2|204700.2|204550.2|28
1632921170000|2021-09-29 13:12:50|204469.4|204319.4|204469.3|204319.3|204469.9|204319.9|204468.2|204318.2|15
1632926740000|2021-09-29 14:45:40|204699.6|204549.6|204696.7|204546.7|204701.2|204551.2|204694.5|204544.5|30
1632921180000|2021-09-29 13:13:00|204468.7|204318.7|204472|204322|204476.6|204326.6|204467.1|204317.1|29
1632926750000|2021-09-29 14:45:50|204696.6|204546.6|204702.3|204552.3|204703.8|204553.8|204696.6|204546.6|36
1632926760000|2021-09-29 14:46:00|204702.2|204552.2|204705.9|204555.9|204706.7|204556.7|204698.9|204548.9|38
1632926770000|2021-09-29 14:46:10|204703.8|204553.8|204695.2|204545.2|204704|204554|204694.9|204544.9|33
1632926780000|2021-09-29 14:46:20|204697.1|204547.1|204702.4|204552.4|204703.4|204553.4|204693.9|204543.9|36
1632926790000|2021-09-29 14:46:30|204701.7|204551.7|204704.8|204554.8|204708|204558|204694.1|204544.1|38
1632921190000|2021-09-29 13:13:10|204472.2|204322.2|204459.5|204309.5|204475.1|204374.1|204418.5|204308.2|30
1632926800000|2021-09-29 14:46:40|204705.1|204555.1|204710.9|204560.9|204710.9|204560.9|204699.7|204549.7|32
1632921200000|2021-09-29 13:13:20|204460|204310|204464|204314|204466.8|204316.8|204460|204310|31
1632926810000|2021-09-29 14:46:50|204712|204562|204705.9|204555.9|204715.9|204565.9|204701.3|204551.3|32
1632921210000|2021-09-29 13:13:30|204463.9|204313.9|204468.8|204318.8|204468.8|204318.8|204460|204310|29
1632926820000|2021-09-29 14:47:00|204702|204552|204711.2|204561.2|204711.6|204561.6|204695.6|204545.6|36
1632921220000|2021-09-29 13:13:40|204468.7|204318.7|204468.3|204318.3|204471.1|204321.1|204467.3|204317.3|32
1632926830000|2021-09-29 14:47:10|204709|204559|204737.5|204587.5|204741.8|204591.8|204702.9|204552.9|30
1632921230000|2021-09-29 13:13:50|204468.8|204318.8|204465.7|204315.7|204469.9|204319.9|204464.5|204314.5|28
1632926840000|2021-09-29 14:47:20|204738.1|204588.1|204737.7|204587.7|204739.2|204589.2|204728.8|204578.8|28
1632921240000|2021-09-29 13:14:00|204457.6|204307.6|204444.3|204294.3|204465|204350.6|204398.7|204292.5|35
1632926850000|2021-09-29 14:47:30|204737.6|204587.6|204730.1|204580.1|204737.6|204587.6|204724.7|204574.7|34
1632921250000|2021-09-29 13:14:10|204444.5|204294.5|204444.6|204294.6|204445.9|204295.9|204441.8|204291.8|32
1632926860000|2021-09-29 14:47:40|204728.2|204578.2|204695.5|204545.5|204733.7|204583.7|204694.1|204544.1|36
1632921260000|2021-09-29 13:14:20|204444|204294|204451.3|204301.3|204452.4|204302.4|204442.4|204292.4|30
1632926870000|2021-09-29 14:47:50|204697.3|204547.3|204693.4|204543.4|204701.3|204551.3|204692.9|204542.9|29
1632921270000|2021-09-29 13:14:30|204451.6|204301.6|204437.4|204287.4|204452.1|204342.1|204387.9|204279.9|35
1632926880000|2021-09-29 14:48:00|204692.9|204542.9|204697.4|204547.4|204705.5|204555.5|204692.9|204542.9|34
1632921280000|2021-09-29 13:14:40|204433.7|204283.7|204446.8|204296.8|204454.9|204304.9|204433.7|204283.7|28
1632926890000|2021-09-29 14:48:10|204696.2|204546.2|204712.4|204562.4|204713.6|204563.6|204691.5|204541.5|23
1632921290000|2021-09-29 13:14:50|204449.4|204299.4|204446.4|204296.4|204455.1|204305.1|204444.4|204294.4|30
1632926900000|2021-09-29 14:48:20|204711.9|204561.9|204714.6|204564.6|204718.1|204568.1|204711.9|204561.9|16
1632921300000|2021-09-29 13:15:00|204449.7|204299.7|204445.5|204295.5|204449.7|204299.7|204438.4|204288.4|28
1632926910000|2021-09-29 14:48:30|204714.1|204564.1|204726.7|204576.7|204726.7|204576.7|204712.9|204562.9|19
1632921310000|2021-09-29 13:15:10|204444.6|204294.6|204448.8|204298.8|204449.8|204299.8|204436.5|204286.5|29
1632926920000|2021-09-29 14:48:40|204720.5|204570.5|204723.2|204573.2|204726.8|204576.8|204720.5|204570.5|28
1632921320000|2021-09-29 13:15:20|204446.7|204296.7|204443.7|204293.7|204448.9|204298.9|204441.2|204291.2|27
1632926930000|2021-09-29 14:48:50|204723.7|204573.7|204721.8|204571.8|204724.1|204574.1|204719.9|204569.9|19
1632921330000|2021-09-29 13:15:30|204444|204294|204444.4|204294.4|204449|204299|204442|204292|19
1632926940000|2021-09-29 14:49:00|204720.7|204570.7|204692.4|204542.4|204732.9|204582.9|204691.3|204541.3|25
1632921340000|2021-09-29 13:15:40|204443.6|204293.6|204443.8|204293.8|204446.1|204296.1|204442.4|204292.4|26
1632926950000|2021-09-29 14:49:10|204692.6|204542.6|204664.1|204514.1|204692.6|204542.6|204662.7|204512.7|30
1632921350000|2021-09-29 13:15:50|204444.1|204294.1|204428.9|204278.9|204450.7|204300.7|204413.9|204263.9|31
1632926960000|2021-09-29 14:49:20|204664.5|204514.5|204668.2|204518.2|204670|204520|204664.5|204514.5|29
1632921360000|2021-09-29 13:16:00|204429.6|204279.6|204405.2|204255.2|204440.3|204332.4|204354.3|204252.7|36
1632926970000|2021-09-29 14:49:30|204675.9|204525.9|204676.5|204526.5|204682.6|204532.6|204675.9|204525.9|30
1632921370000|2021-09-29 13:16:10|204404.9|204254.9|204441.1|204291.1|204441.1|204291.1|204404.1|204254.1|35
1632926980000|2021-09-29 14:49:40|204677.9|204527.9|204672.5|204522.5|204678.3|204528.3|204672.1|204522.1|24
1632921380000|2021-09-29 13:16:20|204439.1|204289.1|204448.5|204298.5|204449.4|204299.4|204431.9|204281.9|40
1632926990000|2021-09-29 14:49:50|204673.4|204523.4|204678.5|204528.5|204678.9|204528.9|204670.5|204520.5|24
1632921390000|2021-09-29 13:16:30|204437.5|204287.5|204432.8|204282.8|204448.4|204333.1|204381.8|204281.1|37
1632927000000|2021-09-29 14:50:00|204677.9|204527.9|204677.6|204527.6|204679.1|204529.1|204676|204526|22
1632921400000|2021-09-29 13:16:40|204441.4|204291.4|204429.4|204279.4|204448.8|204298.8|204427.8|204277.8|30
1632927010000|2021-09-29 14:50:10|204676.3|204526.3|204663.1|204513.1|204676.5|204526.5|204661.9|204511.9|23
1632921410000|2021-09-29 13:16:50|204432.2|204282.2|204437.8|204287.8|204447.4|204344|204385.5|204280.7|34
1632927020000|2021-09-29 14:50:20|204662.8|204512.8|204638.6|204488.6|204664.3|204514.3|204636.7|204486.7|28
1632921420000|2021-09-29 13:17:00|204432.9|204282.9|204446.4|204296.4|204463.1|204341.2|204380.4|204282.9|39
1632927030000|2021-09-29 14:50:30|204638.9|204488.9|204650.3|204500.3|204654.4|204504.4|204638.9|204488.9|27
1632921430000|2021-09-29 13:17:10|204453.1|204303.1|204413.1|204363.1|204466.1|204364.7|204407.5|204303.1|33
1632927040000|2021-09-29 14:50:40|204648.2|204498.2|204647.9|204497.9|204655.2|204505.2|204637.9|204487.9|38
1632921440000|2021-09-29 13:17:20|204411.7|204361.7|204468.4|204318.4|204475.7|204363.9|204411.7|204316.3|31
1632927050000|2021-09-29 14:50:50|204648.2|204498.2|204641|204491|204650.3|204500.3|204634.2|204484.2|31
1632921450000|2021-09-29 13:17:30|204469.6|204319.6|204467.7|204317.7|204476.4|204326.4|204464.6|204314.6|34
1632927060000|2021-09-29 14:51:00|204642.8|204492.8|204639.7|204489.7|204642.8|204492.8|204605.8|204455.8|38
1632921460000|2021-09-29 13:17:40|204467.5|204317.5|204467.7|204317.7|204471.2|204366.8|204416.3|204315.5|23
1632927070000|2021-09-29 14:51:10|204642.1|204492.1|204647.2|204497.2|204647.7|204497.7|204641.9|204491.9|35
1632921470000|2021-09-29 13:17:50|204424.4|204374.4|204464|204314|204472.1|204374.4|204416.1|204311.9|37
1632927080000|2021-09-29 14:51:20|204650.2|204500.2|204690.4|204540.4|204708.7|204558.7|204650.2|204500.2|36
1632921480000|2021-09-29 13:18:00|204463.8|204313.8|204411.3|204361.3|204464.4|204361.3|204411.3|204299.2|29
1632927090000|2021-09-29 14:51:30|204684.1|204534.1|204723.4|204573.4|204726.9|204576.9|204682.2|204532.2|35
1632921490000|2021-09-29 13:18:10|204411.9|204361.9|204459.9|204309.9|204461|204362.7|204408.7|204309.3|35
1632927100000|2021-09-29 14:51:40|204724|204574|204719.6|204569.6|204725.8|204575.8|204710.7|204560.7|31
1632921500000|2021-09-29 13:18:20|204460.5|204310.5|204443.9|204293.9|204462|204312|204440.4|204290.4|30
1632927110000|2021-09-29 14:51:50|204720.1|204570.1|204692.8|204542.8|204721.6|204571.6|204692.8|204542.8|25
1632921510000|2021-09-29 13:18:30|204443.6|204293.6|204437.6|204287.6|204448|204298|204431.3|204281.3|35
1632927120000|2021-09-29 14:52:00|204684.6|204534.6|204667.5|204517.5|204687|204537|204663.8|204513.8|33
1632921520000|2021-09-29 13:18:40|204437.7|204287.7|204443.5|204293.5|204452.5|204354.5|204393|204286.5|37
1632927130000|2021-09-29 14:52:10|204666.7|204516.7|204675.4|204525.4|204675.4|204525.4|204666.3|204516.3|31
1632921530000|2021-09-29 13:18:50|204447.7|204297.7|204443|204293|204447.7|204343.3|204392.2|204290.3|27
1632927140000|2021-09-29 14:52:20|204676.5|204526.5|204723.7|204573.7|204739.3|204589.3|204676.5|204526.5|38
1632921540000|2021-09-29 13:19:00|204442.8|204292.8|204425.1|204275.1|204444.8|204294.8|204424.1|204274.1|27
1632927150000|2021-09-29 14:52:30|204723.9|204573.9|204721.7|204571.7|204742.1|204592.1|204719.3|204569.3|35
1632921550000|2021-09-29 13:19:10|204431.3|204281.3|204419.2|204269.2|204439|204289|204419.2|204269.2|30
1632927160000|2021-09-29 14:52:40|204718.6|204568.6|204720.6|204570.6|204725.7|204575.7|204711.7|204561.7|34
1632921560000|2021-09-29 13:19:20|204419.5|204269.5|204427.5|204277.5|204427.5|204277.5|204395.8|204245.8|34
1632927170000|2021-09-29 14:52:50|204721.4|204571.4|204727.4|204577.4|204732.4|204582.4|204718.1|204568.1|30
1632921570000|2021-09-29 13:19:30|204425.2|204275.2|204424.9|204274.9|204429.2|204279.2|204420.4|204270.4|29
1632927180000|2021-09-29 14:53:00|204721.9|204571.9|204724.1|204574.1|204724.1|204574.1|204710.2|204560.2|33
1632921580000|2021-09-29 13:19:40|204425.5|204275.5|204412.2|204262.2|204425.5|204304.9|204354.9|204243.3|28
1632927190000|2021-09-29 14:53:10|204723.8|204573.8|204722.8|204572.8|204731.3|204581.3|204719.4|204569.4|29
1632921590000|2021-09-29 13:19:50|204413.3|204263.3|204409.5|204259.5|204417.3|204267.3|204401.4|204251.4|39
1632927200000|2021-09-29 14:53:20|204723|204573|204675.8|204525.8|204728.9|204578.9|204674.9|204524.9|34
1632927210000|2021-09-29 14:53:30|204673|204523|204688.5|204538.5|204689.7|204539.7|204668.3|204518.3|30
1632921600000|2021-09-29 13:20:00|204410.6|204260.6|204424.5|204274.5|204427.5|204277.5|204409|204259|34
1632927220000|2021-09-29 14:53:40|204688.7|204538.7|204667.7|204517.7|204688.7|204561.7|204611.7|204501.5|30
1632927230000|2021-09-29 14:53:50|204662.9|204512.9|204552.1|204402.1|204666.3|204516.3|204552.1|204402.1|35
1632927240000|2021-09-29 14:54:00|204545.1|204395.1|204555.9|204405.9|204564|204414|204545.1|204395.1|31
1632921610000|2021-09-29 13:20:10|204425.2|204275.2|204423.9|204273.9|204426.3|204323.6|204373.6|204269.3|35
1632927250000|2021-09-29 14:54:10|204555.8|204405.8|204546.9|204396.9|204615.8|204465.8|204546.9|204396.9|32
1632927260000|2021-09-29 14:54:20|204549.6|204399.6|204557.2|204407.2|204568.5|204418.5|204548.8|204398.8|36
1632921620000|2021-09-29 13:20:20|204424.5|204274.5|204424.3|204274.3|204426|204329|204373.9|204274|24
1632927270000|2021-09-29 14:54:30|204552.3|204402.3|204547.7|204397.7|204552.9|204402.9|204544.5|204394.5|19
1632921630000|2021-09-29 13:20:30|204425.1|204275.1|204424.2|204274.2|204430.1|204280.1|204423.2|204273.2|27
1632927280000|2021-09-29 14:54:40|204547.4|204397.4|204546.5|204396.5|204549.1|204399.1|204544.3|204394.3|18
1632921640000|2021-09-29 13:20:40|204427.5|204277.5|204403|204253|204427.5|204312.6|204353.3|204251.1|26
1632927290000|2021-09-29 14:54:50|204546.2|204396.2|204549|204399|204549.5|204399.5|204543.5|204393.5|17
1632921650000|2021-09-29 13:20:50|204402.8|204252.8|204405.9|204255.9|204408.5|204258.5|204400.6|204250.6|30
1632927300000|2021-09-29 14:55:00|204546.6|204396.6|204546.6|204396.6|204547.2|204397.2|204545|204395|16
1632921660000|2021-09-29 13:21:00|204405.1|204255.1|204421.5|204271.5|204425.6|204275.6|204403.9|204253.9|31
1632927310000|2021-09-29 14:55:10|204546.7|204396.7|204554.3|204404.3|204558|204408|204546.7|204396.7|24
1632921670000|2021-09-29 13:21:10|204422.8|204272.8|204422.3|204272.3|204424.1|204274.1|204419|204269|28
1632927320000|2021-09-29 14:55:20|204554.1|204404.1|204556.1|204406.1|204556.4|204406.4|204551.9|204401.9|27
1632921680000|2021-09-29 13:21:20|204421.9|204271.9|204410.8|204260.8|204427.6|204319.2|204367.2|204260.8|36
1632927330000|2021-09-29 14:55:30|204556.6|204406.6|204578.4|204428.4|204593.3|204443.3|204555.6|204405.6|38
1632921690000|2021-09-29 13:21:30|204412.7|204262.7|204420.2|204270.2|204423.5|204273.5|204412.1|204262.1|37
1632927340000|2021-09-29 14:55:40|204576.2|204426.2|204594.5|204444.5|204598.3|204448.3|204575.6|204425.6|34
1632921700000|2021-09-29 13:21:40|204421.7|204271.7|204422.2|204272.2|204424|204274|204420.9|204270.9|30
1632927350000|2021-09-29 14:55:50|204594.8|204444.8|204564.3|204414.3|204596|204446|204563.7|204413.7|34
1632921710000|2021-09-29 13:21:50|204422|204272|204432.9|204282.9|204432.9|204282.9|204421.9|204271.9|34
1632927360000|2021-09-29 14:56:00|204566.3|204416.3|204581.5|204431.5|204595|204445|204565.4|204415.4|34
1632921720000|2021-09-29 13:22:00|204431.9|204281.9|204436.5|204286.5|204438.5|204288.5|204431.9|204281.9|27
1632927370000|2021-09-29 14:56:10|204582.1|204432.1|204579.5|204429.5|204588.7|204438.7|204578.1|204428.1|31
1632927380000|2021-09-29 14:56:20|204579.8|204429.8|204580|204430|204591.6|204441.6|204579.2|204429.2|23
1632927390000|2021-09-29 14:56:30|204580.3|204430.3|204542.5|204392.5|204580.6|204430.6|204541.2|204391.2|36
1632927400000|2021-09-29 14:56:40|204543.5|204393.5|204535.2|204385.2|204543.5|204393.5|204531.9|204381.9|31
1632927410000|2021-09-29 14:56:50|204534.4|204384.4|204538|204388|204542.3|204392.3|204534.4|204384.4|27
1632927420000|2021-09-29 14:57:00|204540.1|204390.1|204516.3|204366.3|204550|204400|204504.4|204354.4|35
1632921730000|2021-09-29 13:22:10|204436.6|204286.6|204435.8|204285.8|204437.5|204287.5|204433.3|204283.3|32
1632927430000|2021-09-29 14:57:10|204516.1|204366.1|204527|204377|204527|204377|204503.6|204353.6|32
1632921740000|2021-09-29 13:22:20|204435|204285|204433.7|204283.7|204435|204285|204427.7|204277.7|33
1632927440000|2021-09-29 14:57:20|204529.6|204379.6|204548.2|204398.2|204553|204403|204529.2|204379.2|37
1632921750000|2021-09-29 13:22:30|204432.6|204282.6|204433.2|204283.2|204438.9|204288.9|204430.2|204280.2|34
1632927450000|2021-09-29 14:57:30|204542|204392|204554.1|204404.1|204555.3|204405.3|204535.3|204385.3|31
1632921760000|2021-09-29 13:22:40|204431|204281|204437.4|204287.4|204442.1|204292.1|204429.1|204279.1|37
1632927460000|2021-09-29 14:57:40|204553.1|204403.1|204545.2|204395.2|204553.8|204403.8|204539|204389|33
1632921770000|2021-09-29 13:22:50|204437|204287|204430.7|204280.7|204450.8|204300.8|204428.9|204278.9|32
1632927470000|2021-09-29 14:57:50|204545.1|204395.1|204543.3|204393.3|204551.8|204401.8|204536.4|204386.4|29
1632921780000|2021-09-29 13:23:00|204431.8|204281.8|204428.4|204278.4|204436.9|204286.9|204426.4|204276.4|34
1632927480000|2021-09-29 14:58:00|204542.3|204392.3|204548.8|204398.8|204553.9|204403.9|204541.7|204391.7|36
1632921790000|2021-09-29 13:23:10|204428.6|204278.6|204427.6|204277.6|204429.5|204279.5|204426.6|204276.6|27
1632927490000|2021-09-29 14:58:10|204550.4|204400.4|204512.4|204462.4|204565.1|204462.4|204512.4|204399.4|30
1632921800000|2021-09-29 13:23:20|204427.1|204277.1|204428.3|204278.3|204428.6|204278.6|204425.9|204275.9|31
1632927500000|2021-09-29 14:58:20|204511.3|204461.3|204553.3|204403.3|204560.8|204461.3|204507.7|204403.3|21
1632921810000|2021-09-29 13:23:30|204425.2|204275.2|204423.2|204273.2|204426.5|204276.5|204422.7|204272.7|32
1632927510000|2021-09-29 14:58:30|204553.4|204403.4|204551.9|204401.9|204555.6|204405.6|204541.1|204391.1|38
1632921820000|2021-09-29 13:23:40|204423.5|204273.5|204376.3|204326.3|204427.8|204327.4|204372.9|204270.5|34
1632927520000|2021-09-29 14:58:40|204552.3|204402.3|204549.2|204399.2|204569.2|204419.2|204549.2|204399.2|31
1632921830000|2021-09-29 13:23:50|204376.1|204326.1|204439.6|204289.6|204439.6|204328.6|204373.3|204273.8|37
1632927530000|2021-09-29 14:58:50|204547.1|204397.1|204510.4|204360.4|204548.4|204398.4|204507.4|204357.4|32
1632921840000|2021-09-29 13:24:00|204437.9|204287.9|204417.7|204367.7|204468.2|204367.7|204415.4|204284.2|35
1632927540000|2021-09-29 14:59:00|204510.5|204360.5|204507.8|204357.8|204515|204365|204503.9|204353.9|34
1632921850000|2021-09-29 13:24:10|204418|204368|204468|204318|204473|204368|204416.5|204315|29
1632927550000|2021-09-29 14:59:10|204508.2|204358.2|204503.8|204353.8|204515.3|204365.3|204496.8|204346.8|27
1632927560000|2021-09-29 14:59:20|204504|204354|204515|204365|204518.4|204368.4|204502|204352|31
1632927570000|2021-09-29 14:59:30|204512.7|204362.7|204514.6|204364.6|204515.6|204365.6|204507.8|204357.8|28
1632927580000|2021-09-29 14:59:40|204515.3|204365.3|204544.2|204394.2|204550.3|204400.3|204514.8|204364.8|31
1632927590000|2021-09-29 14:59:50|204545.5|204395.5|204543.7|204393.7|204548.7|204398.7|204539.7|204389.7|33
1632921860000|2021-09-29 13:24:20|204466.8|204316.8|204417.1|204367.1|204468.9|204369.5|204417.1|204315.3|32
1632927600000|2021-09-29 15:00:00|204543.6|204393.6|204521.5|204371.5|204547.5|204397.5|204517.2|204367.2|40
1632921870000|2021-09-29 13:24:30|204417|204367|204418.2|204368.2|204471.5|204373|204417|204312.7|26
1632927610000|2021-09-29 15:00:10|204539.9|204389.9|204517.8|204367.8|204551.6|204401.6|204509.7|204359.7|35
1632927620000|2021-09-29 15:00:20|204518.2|204368.2|204515.9|204365.9|204518.2|204368.2|204515.5|204365.5|22
1632927630000|2021-09-29 15:00:30|204470.3|204420.3|204532.8|204382.8|204550.8|204444.3|204470.3|204382.8|30
1632927640000|2021-09-29 15:00:40|204529.5|204379.5|204505.2|204355.2|204529.5|204379.5|204502.1|204352.1|36
1632921880000|2021-09-29 13:24:40|204418.8|204368.8|204468.7|204318.7|204471|204369.8|204418.4|204318|32
1632927650000|2021-09-29 15:00:50|204508.9|204358.9|204508.9|204358.9|204511.1|204361.1|204505.4|204355.4|31
1632927660000|2021-09-29 15:01:00|204509.3|204359.3|204514.9|204364.9|204519.9|204369.9|204505.4|204355.4|28
1632927670000|2021-09-29 15:01:10|204514.6|204364.6|204511.9|204361.9|204520.4|204423|204473|204361.9|28
1632927680000|2021-09-29 15:01:20|204499.5|204349.5|204505.9|204355.9|204511.3|204361.3|204493.9|204343.9|32
1632927690000|2021-09-29 15:01:30|204501.2|204351.2|204456.1|204406.1|204505.4|204406.1|204447.9|204347.1|35
1632927700000|2021-09-29 15:01:40|204455.6|204405.6|204505.7|204355.7|204507|204405.6|204450.2|204349|21
1632921890000|2021-09-29 13:24:50|204468.8|204318.8|204469.8|204319.8|204472.1|204322.1|204467.5|204317.5|30
1632927710000|2021-09-29 15:01:50|204505.8|204355.8|204511.6|204361.6|204511.7|204403.8|204452.4|204351|28
1632921900000|2021-09-29 13:25:00|204470.4|204320.4|204478.9|204328.9|204492.7|204342.7|204469.4|204319.4|30
1632927720000|2021-09-29 15:02:00|204510.7|204360.7|204506.1|204356.1|204511.8|204409|204456.2|204354.5|27
1632921910000|2021-09-29 13:25:10|204478|204328|204481.4|204331.4|204481.8|204331.8|204475.6|204325.6|29
1632927730000|2021-09-29 15:02:10|204506.2|204356.2|204557.4|204407.4|204561.8|204437.5|204487.5|204353.6|35
1632921920000|2021-09-29 13:25:20|204481.9|204331.9|204479.6|204329.6|204482.3|204332.3|204476.4|204326.4|35
1632927740000|2021-09-29 15:02:20|204557.6|204407.6|204563.4|204413.4|204567|204457.3|204507|204404.2|36
1632921930000|2021-09-29 13:25:30|204476.6|204326.6|204475.5|204325.5|204481.8|204331.8|204475.5|204325.5|28
1632927750000|2021-09-29 15:02:30|204563.8|204413.8|204550.4|204400.4|204576.9|204426.9|204545.8|204395.8|34
1632921940000|2021-09-29 13:25:40|204475.4|204325.4|204469.2|204319.2|204476.1|204326.1|204467.1|204317.1|32
1632927760000|2021-09-29 15:02:40|204552.4|204402.4|204550.7|204400.7|204557|204407|204549.1|204399.1|32
1632921950000|2021-09-29 13:25:50|204468.4|204318.4|204513.3|204363.3|204513.3|204415.5|204462.4|204318.4|35
1632927770000|2021-09-29 15:02:50|204551.4|204401.4|204558.4|204408.4|204559.9|204409.9|204546.6|204396.6|32
1632927780000|2021-09-29 15:03:00|204552.8|204402.8|204551.4|204401.4|204559|204409|204545.4|204395.4|36
1632921960000|2021-09-29 13:26:00|204516.3|204366.3|204513.7|204363.7|204516.3|204411.3|204461.2|204357.9|32
1632927790000|2021-09-29 15:03:10|204552.2|204402.2|204560.8|204410.8|204560.8|204410.8|204546.3|204396.3|39
1632921970000|2021-09-29 13:26:10|204513.6|204363.6|204513.8|204363.8|204519.5|204369.5|204511.6|204361.6|32
1632927800000|2021-09-29 15:03:20|204558.2|204408.2|204583.2|204433.2|204590.8|204440.8|204557.5|204407.5|34
1632921980000|2021-09-29 13:26:20|204512.3|204362.3|204509.8|204359.8|204512.8|204362.8|204508.8|204358.8|27
1632927810000|2021-09-29 15:03:30|204584.2|204434.2|204538.7|204388.7|204587.7|204437.7|204532.2|204382.2|32
1632921990000|2021-09-29 13:26:30|204509.5|204359.5|204519|204369|204520.7|204370.7|204509.5|204359.5|34
1632927820000|2021-09-29 15:03:40|204538.4|204388.4|204538.5|204388.5|204551.4|204401.4|204537.8|204387.8|33
1632922000000|2021-09-29 13:26:40|204525.5|204375.5|204521.4|204371.4|204529.4|204379.4|204517.1|204367.1|31
1632927830000|2021-09-29 15:03:50|204538.9|204388.9|204544.9|204394.9|204548.1|204432.9|204482.9|204378.3|34
1632922010000|2021-09-29 13:26:50|204520.1|204370.1|204525.8|204375.8|204529.5|204379.5|204518.5|204368.5|36
1632927840000|2021-09-29 15:04:00|204545.6|204395.6|204552.7|204402.7|204552.7|204402.7|204542.6|204392.6|30
1632927850000|2021-09-29 15:04:10|204552|204402|204567.9|204417.9|204595.6|204445.6|204547.8|204397.8|35
1632922020000|2021-09-29 13:27:00|204525.1|204375.1|204528.7|204378.7|204540.1|204390.1|204521.8|204371.8|33
1632927860000|2021-09-29 15:04:20|204570.2|204420.2|204566.5|204416.5|204577.4|204427.4|204555.6|204405.6|36
1632922030000|2021-09-29 13:27:10|204528.4|204378.4|204479|204429|204532.7|204429|204479|204373|32
1632927870000|2021-09-29 15:04:30|204566.2|204416.2|204567.4|204417.4|204569.8|204419.8|204562.7|204412.7|24
1632922040000|2021-09-29 13:27:20|204478.2|204428.2|204553.2|204403.2|204557.2|204428.2|204478.2|204375.6|26
1632927880000|2021-09-29 15:04:40|204566.8|204416.8|204558.5|204408.5|204570.2|204420.2|204558.3|204408.3|29
1632922050000|2021-09-29 13:27:30|204554|204404|204551.3|204401.3|204554.5|204404.5|204551.3|204401.3|23
1632927890000|2021-09-29 15:04:50|204558.6|204408.6|204549.1|204399.1|204562.7|204412.7|204546.3|204396.3|28
1632922060000|2021-09-29 13:27:40|204551.5|204401.5|204543.7|204393.7|204551.5|204401.5|204543.7|204393.7|25
1632927900000|2021-09-29 15:05:00|204548.9|204398.9|204561.9|204411.9|204565.5|204415.5|204546.5|204396.5|31
1632922070000|2021-09-29 13:27:50|204544.6|204394.6|204550.6|204400.6|204557.5|204407.5|204542.1|204392.1|34
1632927910000|2021-09-29 15:05:10|204562.9|204412.9|204559.8|204409.8|204563.2|204413.2|204559.6|204409.6|26
1632922080000|2021-09-29 13:28:00|204552|204402|204553.9|204403.9|204554.1|204404.1|204551.5|204401.5|26
1632927920000|2021-09-29 15:05:20|204559.9|204409.9|204558.8|204408.8|204560.6|204410.6|204558.7|204408.7|20
1632927930000|2021-09-29 15:05:30|204554|204404|204506.8|204356.8|204554|204404|204500.8|204350.8|33
1632927940000|2021-09-29 15:05:40|204507.2|204357.2|204483.4|204333.4|204507.3|204357.3|204480.2|204330.2|31
1632922090000|2021-09-29 13:28:10|204554|204404|204556.9|204406.9|204560|204410|204553.2|204403.2|31
1632927950000|2021-09-29 15:05:50|204484.9|204334.9|204525.8|204375.8|204525.8|204375.8|204484.9|204334.9|37
1632922100000|2021-09-29 13:28:20|204556.2|204406.2|204557.3|204407.3|204557.6|204407.6|204553.6|204403.6|28
1632927960000|2021-09-29 15:06:00|204523.6|204373.6|204480.9|204330.9|204523.6|204373.6|204476.7|204326.7|35
1632922110000|2021-09-29 13:28:30|204556.8|204406.8|204555|204405|204558|204408|204554.4|204404.4|26
1632927970000|2021-09-29 15:06:10|204481.4|204331.4|204487.1|204337.1|204490|204340|204481.4|204331.4|32
1632922120000|2021-09-29 13:28:40|204555.4|204405.4|204555.3|204405.3|204556.8|204406.8|204553.4|204403.4|26
1632927980000|2021-09-29 15:06:20|204486.9|204336.9|204486.5|204336.5|204490.9|204340.9|204484.7|204334.7|24
1632922130000|2021-09-29 13:28:50|204555|204405|204550.6|204400.6|204556.4|204406.4|204549.2|204399.2|26
1632927990000|2021-09-29 15:06:30|204485.6|204335.6|204479.7|204329.7|204488|204338|204478.3|204328.3|28
1632922140000|2021-09-29 13:29:00|204550.2|204400.2|204551.1|204401.1|204552.1|204402.1|204549.6|204399.6|21
1632928000000|2021-09-29 15:06:40|204480|204330|204465|204315|204485.4|204335.4|204460.9|204310.9|28
1632922150000|2021-09-29 13:29:10|204550.8|204400.8|204546.4|204396.4|204551.2|204447.8|204493.5|204395.4|25
1632928010000|2021-09-29 15:06:50|204464.9|204314.9|204467.4|204317.4|204468.2|204318.2|204460.9|204310.9|28
1632922160000|2021-09-29 13:29:20|204546.5|204396.5|204543.3|204393.3|204548.7|204398.7|204543.3|204393.3|22
1632928020000|2021-09-29 15:07:00|204463.6|204313.6|204468|204318|204469.1|204319.1|204462.2|204312.2|20
1632922170000|2021-09-29 13:29:30|204544.5|204394.5|204526.4|204376.4|204545.2|204433.8|204483.8|204374.7|28
1632928030000|2021-09-29 15:07:10|204467.9|204317.9|204436.2|204286.2|204503.4|204353.4|204436.2|204286.2|32
1632922180000|2021-09-29 13:29:40|204526.2|204376.2|204525.7|204375.7|204526.7|204376.7|204524.8|204374.8|23
1632928040000|2021-09-29 15:07:20|204435.5|204285.5|204467.4|204317.4|204471.2|204321.2|204433.1|204283.1|31
1632922190000|2021-09-29 13:29:50|204524.9|204374.9|204520.1|204370.1|204526.9|204376.9|204520.1|204370.1|28
1632928050000|2021-09-29 15:07:30|204464.6|204314.6|204429.1|204279.1|204464.6|204314.6|204425.9|204275.9|35
1632922200000|2021-09-29 13:30:00|204519.1|204369.1|204549|204399|204550.1|204400.1|204519.1|204369.1|38
1632928060000|2021-09-29 15:07:40|204419.5|204269.5|204467.2|204317.2|204469.4|204319.4|204415.4|204265.4|35
1632922210000|2021-09-29 13:30:10|204548.4|204398.4|204548.3|204398.3|204552.7|204402.7|204531.9|204381.9|36
1632928070000|2021-09-29 15:07:50|204461.6|204311.6|204439.7|204289.7|204461.6|204311.6|204436.7|204286.7|30
1632922220000|2021-09-29 13:30:20|204552.3|204402.3|204546|204396|204557.8|204454.8|204504.8|204395.1|37
1632928080000|2021-09-29 15:08:00|204440.1|204290.1|204434|204284|204441|204291|204431.7|204281.7|24
1632922230000|2021-09-29 13:30:30|204546.3|204396.3|204552|204402|204559.3|204409.3|204544.2|204394.2|39
1632928090000|2021-09-29 15:08:10|204433.9|204283.9|204436.7|204286.7|204441.8|204291.8|204427|204277|32
1632922240000|2021-09-29 13:30:40|204553.2|204403.2|204554.6|204404.6|204555.3|204405.3|204542.6|204392.6|35
1632928100000|2021-09-29 15:08:20|204439.1|204289.1|204440.4|204290.4|204448.6|204298.6|204432.7|204282.7|36
1632922250000|2021-09-29 13:30:50|204554.5|204404.5|204554.3|204404.3|204556.3|204406.3|204546.1|204396.1|33
1632928110000|2021-09-29 15:08:30|204440.6|204290.6|204450.3|204300.3|204458.4|204308.4|204437.4|204287.4|34
1632922260000|2021-09-29 13:31:00|204557.6|204407.6|204565.7|204415.7|204566.9|204416.9|204552.2|204402.2|37
1632928120000|2021-09-29 15:08:40|204450.5|204300.5|204455.8|204305.8|204456.1|204306.1|204449|204299|30
1632922270000|2021-09-29 13:31:10|204565.4|204415.4|204537.3|204487.3|204570.4|204487.3|204515.6|204414.8|32
1632928130000|2021-09-29 15:08:50|204454.9|204304.9|204451.3|204301.3|204460.5|204310.5|204448.2|204298.2|28
1632922280000|2021-09-29 13:31:20|204576.8|204526.8|204676.6|204526.6|204690.8|204540.8|204576.8|204506.6|38
1632928140000|2021-09-29 15:09:00|204451.8|204301.8|204452.4|204302.4|204454.9|204304.9|204449.4|204299.4|19
1632922290000|2021-09-29 13:31:30|204685.6|204535.6|204679|204529|204685.6|204535.6|204674.9|204524.9|38
1632928150000|2021-09-29 15:09:10|204452.2|204302.2|204442|204292|204452.2|204302.2|204437.5|204287.5|22
1632922300000|2021-09-29 13:31:40|204678.8|204528.8|204693.1|204543.1|204698.1|204548.1|204674.6|204524.6|35
1632928160000|2021-09-29 15:09:20|204444.7|204294.7|204436.2|204286.2|204449.7|204299.7|204436.2|204286.2|32
1632922310000|2021-09-29 13:31:50|204694.4|204544.4|204688.8|204538.8|204694.8|204544.8|204688.8|204538.8|31
1632928170000|2021-09-29 15:09:30|204436.6|204286.6|204439.7|204289.7|204442.9|204292.9|204433.6|204283.6|27
1632922320000|2021-09-29 13:32:00|204691.5|204541.5|204763.2|204613.2|204771.3|204621.3|204691.5|204541.5|40
1632928180000|2021-09-29 15:09:40|204439.6|204289.6|204445.9|204295.9|204445.9|204295.9|204439.6|204289.6|28
1632922330000|2021-09-29 13:32:10|204764.3|204614.3|204762.1|204612.1|204767.3|204617.3|204749.5|204599.5|37
1632928190000|2021-09-29 15:09:50|204444.7|204294.7|204448.4|204298.4|204449.2|204299.2|204433.9|204283.9|35
1632922340000|2021-09-29 13:32:20|204762.4|204612.4|204751.9|204601.9|204764.1|204614.1|204749.6|204599.6|38
1632928200000|2021-09-29 15:10:00|204447.8|204297.8|204459|204309|204465.1|204315.1|204447.8|204297.8|29
1632922350000|2021-09-29 13:32:30|204740.1|204590.1|204751.6|204601.6|204763|204613|204740.1|204590.1|34
1632928210000|2021-09-29 15:10:10|204460.2|204310.2|204463.1|204313.1|204471.9|204321.9|204460.2|204310.2|25
1632922360000|2021-09-29 13:32:40|204747.3|204597.3|204769.7|204619.7|204773.2|204659.9|204695.7|204589.8|36
1632928220000|2021-09-29 15:10:20|204463.3|204313.3|204465.8|204315.8|204467.8|204317.8|204461.7|204311.7|24
1632922370000|2021-09-29 13:32:50|204771|204621|204770.7|204620.7|204775.3|204625.3|204764.7|204614.7|34
1632928230000|2021-09-29 15:10:30|204467.4|204317.4|204510.3|204360.3|204515.8|204365.8|204464.8|204314.8|29
1632922380000|2021-09-29 13:33:00|204769.8|204619.8|204775.4|204625.4|204776.7|204626.7|204766.8|204616.8|36
1632928240000|2021-09-29 15:10:40|204510.4|204360.4|204481.1|204331.1|204519|204369|204479.7|204329.7|30
1632922390000|2021-09-29 13:33:10|204775.1|204625.1|204771.8|204621.8|204784|204634|204770.9|204620.9|31
1632928250000|2021-09-29 15:10:50|204481.7|204331.7|204506.6|204356.6|204507.6|204357.6|204481|204331|33
1632922400000|2021-09-29 13:33:20|204771.4|204621.4|204765.9|204615.9|204776|204626|204765.9|204615.9|33
1632928260000|2021-09-29 15:11:00|204505.6|204355.6|204506.3|204356.3|204510.1|204403.9|204453.7|204345|29
1632922410000|2021-09-29 13:33:30|204767.4|204617.4|204761.6|204611.6|204767.4|204617.4|204758.9|204608.9|39
1632928270000|2021-09-29 15:11:10|204506.1|204356.1|204501.7|204351.7|204512.3|204362.3|204500.7|204350.7|34
1632922420000|2021-09-29 13:33:40|204762|204612|204761.7|204611.7|204769.4|204661.9|204711.9|204607.3|37
1632928280000|2021-09-29 15:11:20|204504.4|204354.4|204534.1|204384.1|204534.1|204384.1|204493|204343|38
1632922430000|2021-09-29 13:33:50|204761.3|204611.3|204760.9|204610.9|204775.8|204657.4|204705.4|204606.3|31
1632928290000|2021-09-29 15:11:30|204533.6|204383.6|204501.4|204351.4|204551.7|204452.3|204500.7|204351.4|37
1632922440000|2021-09-29 13:34:00|204760.6|204610.6|204759.8|204609.8|204761.5|204662.5|204707.8|204607.3|32
1632928300000|2021-09-29 15:11:40|204501.7|204351.7|204495.7|204345.7|204503.5|204353.5|204492.5|204342.5|31
1632922450000|2021-09-29 13:34:10|204761.1|204611.1|204758.9|204608.9|204762|204661.8|204706.8|204606.6|37
1632928310000|2021-09-29 15:11:50|204495.4|204345.4|204496.8|204346.8|204498.9|204348.9|204493.7|204343.7|28
1632922460000|2021-09-29 13:34:20|204759.7|204609.7|204685.4|204635.4|204760.4|204655.8|204681.3|204585.4|36
1632928320000|2021-09-29 15:12:00|204495.6|204345.6|204503.1|204353.1|204503.2|204353.2|204495.3|204345.3|22
1632922470000|2021-09-29 13:34:30|204684|204634|204671.7|204621.7|204733.7|204635.1|204661.8|204566.9|39
1632928330000|2021-09-29 15:12:10|204502.8|204352.8|204492.9|204342.9|204503|204407|204457|204342.9|24
1632922480000|2021-09-29 13:34:40|204667.4|204617.4|204669.7|204619.7|204719.9|204619.7|204666.3|204557.9|36
1632928340000|2021-09-29 15:12:20|204493|204343|204512.5|204362.5|204515|204365|204492.3|204342.3|27
1632922490000|2021-09-29 13:34:50|204669.1|204619.1|204691.9|204641.9|204756.4|204642.9|204668.5|204588.9|34
1632928350000|2021-09-29 15:12:30|204512.1|204362.1|204513.5|204363.5|204514.3|204364.3|204507.2|204357.2|24
1632922500000|2021-09-29 13:35:00|204692.5|204642.5|204665.7|204615.7|204731.9|204642.5|204662.9|204564.3|40
1632928360000|2021-09-29 15:12:40|204514.1|204364.1|204511.9|204361.9|204515.8|204365.8|204511.8|204361.8|20
1632922510000|2021-09-29 13:35:10|204666.8|204616.8|204749.7|204599.7|204751.6|204638.1|204666.8|204562.2|34
1632928370000|2021-09-29 15:12:50|204513.2|204363.2|204513.1|204363.1|204528.7|204378.7|204506.7|204356.7|30
1632922520000|2021-09-29 13:35:20|204749.9|204599.9|204661.7|204611.7|204751.9|204613.8|204661.2|204565.1|38
1632928380000|2021-09-29 15:13:00|204527.2|204377.2|204501.7|204351.7|204531.2|204381.2|204501.2|204351.2|33
1632922530000|2021-09-29 13:35:30|204660.2|204610.2|204653.7|204603.7|204709.8|204610.2|204652.2|204548.6|39
1632928390000|2021-09-29 15:13:10|204500.9|204350.9|204501.4|204351.4|204507.5|204357.5|204479.2|204329.2|30
1632928400000|2021-09-29 15:13:20|204502|204352|204499.6|204349.6|204502|204352|204494.9|204344.9|28
1632928410000|2021-09-29 15:13:30|204499.3|204349.3|204507.5|204357.5|204509.1|204359.1|204496.1|204346.1|36
1632928420000|2021-09-29 15:13:40|204507.7|204357.7|204507.7|204357.7|204511.9|204361.9|204502|204352|31
1632928430000|2021-09-29 15:13:50|204505.6|204355.6|204472|204322|204505.8|204355.8|204470.7|204320.7|35
1632928440000|2021-09-29 15:14:00|204476.7|204326.7|204478.8|204328.8|204484.7|204334.7|204475|204325|32
1632928450000|2021-09-29 15:14:10|204484.1|204334.1|204481.6|204331.6|204484.1|204334.1|204479.4|204329.4|26
1632928460000|2021-09-29 15:14:20|204481.7|204331.7|204479.6|204329.6|204484.9|204334.9|204477.7|204327.7|26
1632928470000|2021-09-29 15:14:30|204484.3|204334.3|204484|204334|204488.8|204338.8|204477.2|204327.2|21
1632928480000|2021-09-29 15:14:40|204483.4|204333.4|204478.6|204328.6|204485.5|204335.5|204478.6|204328.6|23
1632928490000|2021-09-29 15:14:50|204478.5|204328.5|204480.8|204330.8|204485.3|204335.3|204476.5|204326.5|27
1632928500000|2021-09-29 15:15:00|204484.4|204334.4|204481.2|204331.2|204485.1|204335.1|204471.8|204321.8|29
1632928510000|2021-09-29 15:15:10|204481.6|204331.6|204485.2|204335.2|204488|204338|204480.5|204330.5|24
1632928520000|2021-09-29 15:15:20|204484.7|204334.7|204506.3|204356.3|204508.3|204358.3|204484.5|204334.5|20
1632922540000|2021-09-29 13:35:40|204654.8|204604.8|204667.2|204517.2|204685.5|204605.8|204616.9|204515.1|39
1632928530000|2021-09-29 15:15:30|204507.4|204357.4|204528.9|204378.9|204528.9|204378.9|204501.6|204351.6|23
1632922550000|2021-09-29 13:35:50|204668.3|204518.3|204686.5|204536.5|204688.9|204585.2|204629.4|204517.7|39
1632928540000|2021-09-29 15:15:40|204530.4|204380.4|204524.6|204374.6|204538.2|204388.2|204523.9|204373.9|27
1632922560000|2021-09-29 13:36:00|204691.5|204541.5|204714.8|204564.8|204718.7|204568.7|204691.5|204541.5|40
1632928550000|2021-09-29 15:15:50|204523.5|204373.5|204506.5|204356.5|204524.1|204374.1|204506.4|204356.4|18
1632922570000|2021-09-29 13:36:10|204713.2|204563.2|204720.2|204570.2|204728.9|204578.9|204709.8|204559.8|40
1632928560000|2021-09-29 15:16:00|204505.6|204355.6|204518.9|204368.9|204520|204370|204502.6|204352.6|30
1632922580000|2021-09-29 13:36:20|204722.2|204572.2|204747.4|204597.4|204753.5|204603.5|204722.2|204572.2|36
1632928570000|2021-09-29 15:16:10|204517.4|204367.4|204548.5|204398.5|204549.4|204399.4|204517.4|204367.4|26
1632922590000|2021-09-29 13:36:30|204747.8|204597.8|204759.9|204609.9|204759.9|204609.9|204740.4|204590.4|31
1632928580000|2021-09-29 15:16:20|204548.1|204398.1|204547.6|204397.6|204549.5|204399.5|204545.6|204395.6|16
1632922600000|2021-09-29 13:36:40|204759.6|204609.6|204779.6|204629.6|204781.5|204631.5|204751.7|204601.7|31
1632928590000|2021-09-29 15:16:30|204547.8|204397.8|204549.7|204399.7|204549.8|204399.8|204545.8|204395.8|17
1632922610000|2021-09-29 13:36:50|204781.5|204631.5|204759.1|204609.1|204781.5|204680.4|204706.2|204604.8|35
1632928600000|2021-09-29 15:16:40|204550|204400|204548.7|204398.7|204550.7|204400.7|204547.3|204397.3|12
1632922620000|2021-09-29 13:37:00|204759.4|204609.4|204756.1|204606.1|204765.7|204615.7|204752.2|204602.2|39
1632928610000|2021-09-29 15:16:50|204547.1|204397.1|204553.6|204403.6|204555.7|204405.7|204546.9|204396.9|20
1632922630000|2021-09-29 13:37:10|204757.2|204607.2|204720.8|204570.8|204757.2|204626.2|204666.4|204565.2|38
1632928620000|2021-09-29 15:17:00|204553.3|204403.3|204556.8|204406.8|204557.3|204407.3|204553.3|204403.3|22
1632922640000|2021-09-29 13:37:20|204720.2|204570.2|204752.2|204602.2|204763.1|204624.2|204665.1|204564.2|37
1632928630000|2021-09-29 15:17:10|204556.7|204406.7|204593.3|204443.3|204593.3|204443.3|204554.9|204404.9|27
1632922650000|2021-09-29 13:37:30|204755.7|204605.7|204763.2|204613.2|204763.7|204613.7|204752.4|204602.4|33
1632928640000|2021-09-29 15:17:20|204591.6|204441.6|204588.1|204438.1|204596.6|204446.6|204586.8|204436.8|30
1632922660000|2021-09-29 13:37:40|204762.3|204612.3|204754.5|204604.5|204767.6|204617.6|204739.4|204589.4|38
1632928650000|2021-09-29 15:17:30|204587.7|204437.7|204587.9|204437.9|204591.1|204441.1|204585.6|204435.6|35
1632922670000|2021-09-29 13:37:50|204757.7|204607.7|204760.4|204610.4|204765.6|204615.6|204745.5|204595.5|34
1632928660000|2021-09-29 15:17:40|204588.2|204438.2|204579.2|204429.2|204588.3|204438.3|204573.4|204423.4|30
1632922680000|2021-09-29 13:38:00|204764|204614|204867.4|204717.4|204883|204733|204754.8|204612.2|40
1632928670000|2021-09-29 15:17:50|204580.7|204430.7|204562.5|204412.5|204581|204431|204552.4|204402.4|31
1632922690000|2021-09-29 13:38:10|204858.6|204708.6|204841.4|204691.4|204859.2|204709.2|204837|204687|39
1632928680000|2021-09-29 15:18:00|204558.7|204408.7|204563.7|204413.7|204568.9|204418.9|204558.7|204408.7|33
1632922700000|2021-09-29 13:38:20|204844.6|204694.6|204902.3|204752.3|204913.6|204763.6|204844.6|204694.6|38
1632928690000|2021-09-29 15:18:10|204562.9|204412.9|204554.1|204404.1|204562.9|204412.9|204550.5|204400.5|34
1632922710000|2021-09-29 13:38:30|204901.5|204751.5|204911.8|204761.8|204913.9|204763.9|204897.7|204747.7|29
1632928700000|2021-09-29 15:18:20|204554.4|204404.4|204565.1|204415.1|204567.5|204417.5|204554.4|204404.4|34
1632922720000|2021-09-29 13:38:40|204915.2|204765.2|204874.6|204724.6|204918|204793.3|204843.3|204724.6|38
1632928710000|2021-09-29 15:18:30|204564.1|204414.1|204579.1|204429.1|204584.8|204434.8|204563.5|204413.5|19
1632922730000|2021-09-29 13:38:50|204871|204721|204868.6|204718.6|204874.9|204771.7|204821.5|204716.8|31
1632928720000|2021-09-29 15:18:40|204580.4|204430.4|204579.5|204429.5|204580.4|204430.4|204579.1|204429.1|12
1632922740000|2021-09-29 13:39:00|204867.9|204717.9|204842.6|204692.6|204869.5|204719.5|204838.8|204688.8|40
1632928730000|2021-09-29 15:18:50|204583.9|204433.9|204588|204438|204589.8|204439.8|204580.1|204430.1|26
1632922750000|2021-09-29 13:39:10|204841.6|204691.6|204844.8|204694.8|204852.2|204702.2|204828.7|204678.7|38
1632928740000|2021-09-29 15:19:00|204587.8|204437.8|204586.6|204436.6|204588.1|204438.1|204582.3|204432.3|22
1632922760000|2021-09-29 13:39:20|204841.9|204691.9|204849.9|204699.9|204853.8|204703.8|204840.4|204690.4|37
1632928750000|2021-09-29 15:19:10|204586.5|204436.5|204581.8|204431.8|204586.7|204436.7|204580.8|204430.8|22
1632922770000|2021-09-29 13:39:30|204850.5|204700.5|204844.1|204694.1|204858.5|204708.5|204832.7|204682.7|40
1632928760000|2021-09-29 15:19:20|204582.1|204432.1|204578.4|204428.4|204582.6|204432.6|204573.2|204423.2|18
1632922780000|2021-09-29 13:39:40|204845.8|204695.8|204838.5|204688.5|204848.3|204698.3|204836.2|204686.2|33
1632928770000|2021-09-29 15:19:30|204579.3|204429.3|204589|204439|204589.5|204439.5|204578.9|204428.9|24
1632928780000|2021-09-29 15:19:40|204589.3|204439.3|204589.5|204439.5|204591.3|204441.3|204587.2|204437.2|21
1632928790000|2021-09-29 15:19:50|204589|204439|204585.5|204435.5|204589.8|204439.8|204583.6|204433.6|17
1632922790000|2021-09-29 13:39:50|204838.7|204688.7|204837.4|204687.4|204839.2|204737.6|204787.6|204686.1|36
1632928800000|2021-09-29 15:20:00|204526.3|204476.3|204571.4|204421.4|204571.8|204479|204526.3|204418.1|25
1632922800000|2021-09-29 13:40:00|204836.5|204686.5|204840|204690|204850.6|204700.6|204834.5|204684.5|37
1632928810000|2021-09-29 15:20:10|204571.8|204421.8|204558.1|204508.1|204607.6|204512.3|204555|204421.6|29
1632922810000|2021-09-29 13:40:10|204838.3|204688.3|204869.3|204719.3|204869.8|204763.4|204810.4|204688.3|38
1632928820000|2021-09-29 15:20:20|204555.1|204505.1|204577.6|204527.6|204625.5|204529.7|204555.1|204446.2|25
1632922820000|2021-09-29 13:40:20|204818.3|204768.3|204850.7|204700.7|204872.1|204770.5|204817|204700.7|35
1632928830000|2021-09-29 15:20:30|204576.4|204526.4|204604.2|204454.2|204619.4|204527.5|204576.2|204454.2|36
1632922830000|2021-09-29 13:40:30|204849.4|204699.4|204843.9|204693.9|204849.4|204699.4|204841.2|204691.2|29
1632928840000|2021-09-29 15:20:40|204603.9|204453.9|204616.5|204466.5|204616.5|204466.5|204593.3|204443.3|29
1632922840000|2021-09-29 13:40:40|204842.4|204692.4|204864.6|204714.6|204864.6|204714.6|204842|204692|34
1632928850000|2021-09-29 15:20:50|204616.3|204466.3|204554.3|204504.3|204617.5|204506.6|204554.3|204448|24
1632922850000|2021-09-29 13:40:50|204862.1|204712.1|204843.7|204693.7|204862.4|204712.4|204842.2|204692.2|31
1632928860000|2021-09-29 15:21:00|204552.5|204502.5|204544.8|204394.8|204592.4|204502.5|204541.6|204391.6|29
1632922860000|2021-09-29 13:41:00|204843.3|204693.3|204896.7|204746.7|204896.7|204766.2|204814.7|204693.3|32
1632928870000|2021-09-29 15:21:10|204543.3|204393.3|204538.3|204388.3|204548|204398|204536.3|204386.3|33
1632922870000|2021-09-29 13:41:10|204898.4|204748.4|204920.1|204770.1|204920.5|204770.5|204896.4|204746.4|37
1632928880000|2021-09-29 15:21:20|204537.9|204387.9|204562.7|204412.7|204562.7|204420.5|204470.5|204372|30
1632922880000|2021-09-29 13:41:20|204922.6|204772.6|204940.8|204790.8|204940.8|204790.8|204918|204768|33
1632928890000|2021-09-29 15:21:30|204563.6|204413.6|204566.7|204416.7|204567.7|204417.7|204563|204413|24
1632922890000|2021-09-29 13:41:30|204940|204790|204941|204791|204953.4|204845|204895|204789.6|35
1632928900000|2021-09-29 15:21:40|204565.8|204415.8|204558.6|204408.6|204565.8|204415.8|204555.7|204405.7|19
1632922900000|2021-09-29 13:41:40|204942.3|204792.3|204891.6|204841.6|204948.5|204842.1|204891.6|204788.6|34
1632928910000|2021-09-29 15:21:50|204559.2|204409.2|204548.9|204398.9|204559.2|204456|204499.9|204397.1|27
1632922910000|2021-09-29 13:41:50|204891.2|204841.2|204908.1|204858.1|204962.9|204858.5|204891.2|204791.5|39
1632928920000|2021-09-29 15:22:00|204548.4|204398.4|204553.7|204403.7|204566.7|204416.7|204532.8|204382.8|30
1632922920000|2021-09-29 13:42:00|204907.7|204857.7|205008|204858|205026.6|204876.6|204907.7|204810.8|37
1632928930000|2021-09-29 15:22:10|204555|204405|204520.6|204370.6|204564.3|204414.3|204518.6|204368.6|32
1632922930000|2021-09-29 13:42:10|205007.9|204857.9|205004.3|204854.3|205029.2|204927|204977|204850.7|32
1632928940000|2021-09-29 15:22:20|204520.7|204370.7|204535.7|204385.7|204547.7|204397.7|204520.7|204370.7|36
1632922940000|2021-09-29 13:42:20|205006.4|204856.4|205008.2|204858.2|205023.6|204873.6|205006.1|204856.1|35
1632928950000|2021-09-29 15:22:30|204535.2|204385.2|204511.8|204361.8|204535.2|204385.2|204504.2|204354.2|29
1632922950000|2021-09-29 13:42:30|205008.3|204858.3|204989.5|204839.5|205038.6|204888.6|204989.5|204839.5|29
1632928960000|2021-09-29 15:22:40|204511.5|204361.5|204530.7|204380.7|204530.7|204380.7|204508|204358|30
1632922960000|2021-09-29 13:42:40|204987.4|204837.4|205015.5|204865.5|205018|204868|204987.4|204837.4|33
1632928970000|2021-09-29 15:22:50|204530|204380|204554.6|204404.6|204558.3|204408.3|204527|204377|31
1632928980000|2021-09-29 15:23:00|204554.9|204404.9|204549.6|204399.6|204563.5|204462.7|204509.3|204399.6|29
1632928990000|2021-09-29 15:23:10|204548.4|204398.4|204546.5|204396.5|204557.7|204407.7|204544.7|204394.7|27
1632929000000|2021-09-29 15:23:20|204547|204397|204537|204387|204547.9|204397.9|204534.8|204384.8|19
1632922970000|2021-09-29 13:42:50|205016|204866|204995.8|204845.8|205024.2|204918.6|204968.6|204845.8|35
1632929010000|2021-09-29 15:23:30|204537.3|204387.3|204549.5|204399.5|204550.2|204441.4|204491.4|204387.1|25
1632922980000|2021-09-29 13:43:00|205000.8|204850.8|205011.4|204861.4|205014.7|204864.7|204997.9|204847.9|39
1632929020000|2021-09-29 15:23:40|204549.7|204399.7|204550.6|204400.6|204551|204401|204549.7|204399.7|8
1632922990000|2021-09-29 13:43:10|205009.6|204859.6|204985|204835|205014.2|204900.9|204948.1|204835|34
1632929030000|2021-09-29 15:23:50|204550.3|204400.3|204513.4|204363.4|204550.3|204400.3|204513.4|204363.4|27
1632923000000|2021-09-29 13:43:20|204977.3|204827.3|204979.3|204829.3|204980.8|204830.8|204963.2|204813.2|35
1632929040000|2021-09-29 15:24:00|204512.5|204362.5|204498.1|204348.1|204513.7|204363.7|204496.8|204346.8|25
1632923010000|2021-09-29 13:43:30|204980.2|204830.2|205030.6|204880.6|205030.6|204880.6|204978.7|204828.7|37
1632929050000|2021-09-29 15:24:10|204497.8|204347.8|204491.2|204341.2|204499.1|204349.1|204488.7|204338.7|33
1632923020000|2021-09-29 13:43:40|205041|204891|205018.2|204868.2|205041.5|204891.5|205015.7|204865.7|32
1632929060000|2021-09-29 15:24:20|204492.2|204342.2|204501.9|204351.9|204503.9|204353.9|204492.2|204342.2|23
1632923030000|2021-09-29 13:43:50|205017.9|204867.9|205022|204872|205028.9|204925.7|204973.2|204865.4|37
1632929070000|2021-09-29 15:24:30|204502.6|204352.6|204517.4|204367.4|204518.8|204368.8|204501.7|204351.7|20
1632923040000|2021-09-29 13:44:00|205019.9|204869.9|205051.6|204901.6|205067|204917|205019.9|204869.9|33
1632929080000|2021-09-29 15:24:40|204519.2|204369.2|204519.4|204369.4|204525.3|204421.9|204465.6|204365|27
1632923050000|2021-09-29 13:44:10|205052.6|204902.6|205066.7|204916.7|205070.3|204920.3|205048.4|204898.4|30
1632929090000|2021-09-29 15:24:50|204518.7|204368.7|204516|204366|204518.7|204368.7|204515.7|204365.7|19
1632923060000|2021-09-29 13:44:20|205070.7|204920.7|205081.4|204931.4|205083.5|204933.5|205069.1|204919.1|28
1632929100000|2021-09-29 15:25:00|204516.6|204366.6|204515.9|204365.9|204518.3|204368.3|204513.1|204363.1|25
1632923070000|2021-09-29 13:44:30|205087.3|204937.3|205050.4|204900.4|205087.3|204972.4|205019.9|204897.7|31
1632929110000|2021-09-29 15:25:10|204516|204366|204516.9|204366.9|204519.1|204369.1|204514.8|204364.8|25
1632923080000|2021-09-29 13:44:40|205050.5|204900.5|205062.9|204912.9|205083.7|204972.6|205022.6|204895.5|37
1632929120000|2021-09-29 15:25:20|204517.2|204367.2|204516.7|204366.7|204519.1|204369.1|204516.7|204366.7|15
1632923090000|2021-09-29 13:44:50|205061.8|204911.8|205049.4|204899.4|205061.8|204942.9|204992.9|204896.5|34
1632929130000|2021-09-29 15:25:30|204516.8|204366.8|204491.3|204341.3|204516.8|204366.8|204490.6|204340.6|18
1632923100000|2021-09-29 13:45:00|205050.9|204900.9|205078.4|204928.4|205081.6|204972.9|205022.9|204887.2|34
1632929140000|2021-09-29 15:25:40|204491.9|204341.9|204505.3|204355.3|204506.1|204356.1|204491.9|204341.9|31
1632923110000|2021-09-29 13:45:10|205078.2|204928.2|205065.8|204915.8|205081.1|204931.1|205056.3|204906.3|30
1632929150000|2021-09-29 15:25:50|204505.6|204355.6|204505|204355|204506.4|204356.4|204499.5|204349.5|29
1632923120000|2021-09-29 13:45:20|205066.3|204916.3|205054.9|204904.9|205080.1|204930.1|205054.9|204904.9|35
1632929160000|2021-09-29 15:26:00|204504.3|204354.3|204502.6|204352.6|204504.8|204354.8|204502.3|204352.3|13
1632923130000|2021-09-29 13:45:30|205060.8|204910.8|205056.4|204906.4|205063.3|204913.3|205054.9|204904.9|35
1632929170000|2021-09-29 15:26:10|204502|204352|204505|204355|204505.9|204355.9|204500.6|204350.6|21
1632923140000|2021-09-29 13:45:40|205056.6|204906.6|205047.9|204897.9|205056.6|204906.6|205036.2|204886.2|39
1632929180000|2021-09-29 15:26:20|204505.1|204355.1|204542.6|204392.6|204547.8|204397.8|204504.9|204354.9|36
1632923150000|2021-09-29 13:45:50|205048.5|204898.5|205068.8|204918.8|205070.6|204950.5|204999.1|204897.1|39
1632929190000|2021-09-29 15:26:30|204542.8|204392.8|204535.1|204385.1|204542.8|204392.8|204512.4|204362.4|32
1632929200000|2021-09-29 15:26:40|204535.2|204385.2|204553.9|204403.9|204553.9|204403.9|204535.2|204385.2|29
1632923160000|2021-09-29 13:46:00|205072.1|204922.1|205069.9|204919.9|205073|204923|205066.7|204916.7|34
1632929210000|2021-09-29 15:26:50|204552.3|204402.3|204555.3|204405.3|204559.5|204409.5|204551.5|204401.5|28
1632923170000|2021-09-29 13:46:10|205069.8|204919.8|205071.4|204921.4|205079.1|204929.1|205063.3|204913.3|37
1632929220000|2021-09-29 15:27:00|204555.1|204405.1|204555.7|204405.7|204559.1|204409.1|204554.9|204404.9|30
1632923180000|2021-09-29 13:46:20|205072.1|204922.1|205051.7|204901.7|205072.1|204922.1|205051.7|204901.7|38
1632929230000|2021-09-29 15:27:10|204555.4|204405.4|204551.3|204401.3|204555.8|204405.8|204550.1|204400.1|29
1632923190000|2021-09-29 13:46:30|205053.3|204903.3|205057.7|204907.7|205059.7|204951.9|205000.4|204897.9|38
1632929240000|2021-09-29 15:27:20|204552.7|204402.7|204580.4|204430.4|204580.4|204430.4|204550.6|204400.6|31
1632923200000|2021-09-29 13:46:40|205056.9|204906.9|205043.9|204893.9|205057.4|204907.4|205031.1|204881.1|37
1632929250000|2021-09-29 15:27:30|204577.6|204427.6|204582.1|204432.1|204590.3|204440.3|204573.6|204423.6|32
1632923210000|2021-09-29 13:46:50|205041.2|204891.2|205038.5|204888.5|205044.5|204894.5|205034|204884|32
1632929260000|2021-09-29 15:27:40|204582.5|204432.5|204580.8|204430.8|204587.7|204437.7|204580.8|204430.8|24
1632923220000|2021-09-29 13:47:00|205017.9|204867.9|204997.7|204847.7|205017.9|204867.9|204997.7|204847.7|37
1632929270000|2021-09-29 15:27:50|204580.7|204430.7|204578.8|204428.8|204581.3|204431.3|204578.1|204428.1|22
1632923230000|2021-09-29 13:47:10|204999.6|204849.6|204990.7|204840.7|205007|204857|204990.7|204840.7|37
1632929280000|2021-09-29 15:28:00|204578.2|204428.2|204584.7|204434.7|204585.8|204435.8|204576.2|204426.2|18
1632923240000|2021-09-29 13:47:20|204990.6|204840.6|204992.2|204842.2|204995.9|204845.9|204988.7|204838.7|36
1632929290000|2021-09-29 15:28:10|204584.4|204434.4|204546.4|204496.4|204595.1|204496.8|204546.4|204434|22
1632923250000|2021-09-29 13:47:30|204995|204845|204948.2|204798.2|204995.7|204845.7|204947|204797|36
1632929300000|2021-09-29 15:28:20|204546.2|204496.2|204587.9|204437.9|204592.5|204496.2|204542|204437|20
1632923260000|2021-09-29 13:47:40|204946.7|204796.7|204945.5|204795.5|204949.9|204799.9|204927.6|204777.6|37
1632929310000|2021-09-29 15:28:30|204588|204438|204586.6|204436.6|204592.3|204442.3|204585.4|204435.4|22
1632923270000|2021-09-29 13:47:50|204946.3|204796.3|204891.3|204741.3|204946.3|204796.3|204887.9|204737.9|34
1632929320000|2021-09-29 15:28:40|204587.4|204437.4|204589.8|204439.8|204591.1|204441.1|204584.6|204434.6|15
1632923280000|2021-09-29 13:48:00|204901.3|204751.3|204864|204714|204906.2|204756.2|204862.4|204712.4|33
1632929330000|2021-09-29 15:28:50|204586.8|204436.8|204624.5|204474.5|204624.5|204474.5|204586.8|204436.8|21
1632923290000|2021-09-29 13:48:10|204861.2|204711.2|204829.2|204679.2|204861.4|204711.4|204826.3|204676.3|37
1632929340000|2021-09-29 15:29:00|204626.2|204476.2|204602.9|204452.9|204626.2|204476.2|204600.3|204450.3|28
1632923300000|2021-09-29 13:48:20|204830.4|204680.4|204829.6|204679.6|204841.9|204691.9|204822|204672|38
1632929350000|2021-09-29 15:29:10|204602.3|204452.3|204663.5|204513.5|204665.3|204515.3|204601.7|204451.7|30
1632923310000|2021-09-29 13:48:30|204826.6|204676.6|204783.5|204633.5|204826.6|204676.6|204778.3|204628.3|37
1632929360000|2021-09-29 15:29:20|204664.1|204514.1|204644.9|204494.9|204683.3|204533.3|204639.1|204489.1|35
1632923320000|2021-09-29 13:48:40|204785.7|204635.7|204769.8|204619.8|204790.2|204640.2|204769.8|204619.8|32
1632929370000|2021-09-29 15:29:30|204645.7|204495.7|204640.7|204490.7|204650.7|204500.7|204640.7|204490.7|27
1632923330000|2021-09-29 13:48:50|204745.3|204595.3|204736.7|204586.7|204745.3|204595.3|204727.9|204577.9|35
1632929380000|2021-09-29 15:29:40|204642.5|204492.5|204642.6|204492.6|204643.5|204493.5|204638.1|204488.1|30
1632923340000|2021-09-29 13:49:00|204738.5|204588.5|204707.8|204557.8|204738.5|204588.5|204668.4|204518.4|37
1632929390000|2021-09-29 15:29:50|204642.5|204492.5|204637.2|204487.2|204644.5|204538.9|204588.9|204487.2|33
1632923350000|2021-09-29 13:49:10|204710.2|204560.2|204724.4|204574.4|204731.3|204581.3|204706.3|204556.3|34
1632929400000|2021-09-29 15:30:00|204637.4|204487.4|204653.7|204503.7|204655.4|204505.4|204627.8|204477.8|37
1632929410000|2021-09-29 15:30:10|204653.3|204503.3|204648.8|204498.8|204653.3|204503.3|204646.7|204496.7|33
1632923360000|2021-09-29 13:49:20|204722.2|204572.2|204700.8|204550.8|204727.2|204577.2|204697.3|204547.3|30
1632929420000|2021-09-29 15:30:20|204645.9|204495.9|204642|204492|204647.6|204497.6|204631.4|204481.4|37
1632923370000|2021-09-29 13:49:30|204701.8|204551.8|204707.7|204557.7|204731.3|204581.3|204701.6|204551.6|36
1632929430000|2021-09-29 15:30:30|204640.5|204490.5|204649|204499|204649.2|204499.2|204635.6|204485.6|30
1632923380000|2021-09-29 13:49:40|204707.2|204557.2|204699.4|204549.4|204716|204566|204687.9|204537.9|31
1632929440000|2021-09-29 15:30:40|204648|204498|204693.8|204543.8|204694.9|204544.9|204647.9|204497.9|32
1632923390000|2021-09-29 13:49:50|204698.3|204548.3|204703.9|204553.9|204710|204560|204695.1|204545.1|33
1632929450000|2021-09-29 15:30:50|204690.4|204540.4|204688.5|204538.5|204693.9|204543.9|204687.6|204537.6|24
1632923400000|2021-09-29 13:50:00|204703.5|204553.5|204745|204595|204754.6|204604.6|204699.1|204549.1|34
1632929460000|2021-09-29 15:31:00|204687.4|204537.4|204693.7|204543.7|204693.8|204543.8|204682.9|204532.9|31
1632923410000|2021-09-29 13:50:10|204745.6|204595.6|204693.5|204543.5|204747.3|204597.3|204691|204541|38
1632929470000|2021-09-29 15:31:10|204691.8|204541.8|204681.2|204531.2|204691.8|204541.8|204679.3|204529.3|34
1632923420000|2021-09-29 13:50:20|204693.1|204543.1|204702.9|204552.9|204706.9|204556.9|204693.1|204543.1|34
1632929480000|2021-09-29 15:31:20|204680.9|204530.9|204663.2|204513.2|204686.3|204573.3|204623.3|204507.8|35
1632923430000|2021-09-29 13:50:30|204703.7|204553.7|204742.2|204592.2|204743.2|204593.2|204699.3|204549.3|34
1632929490000|2021-09-29 15:31:30|204660.8|204510.8|204662|204512|204665.2|204515.2|204655.8|204505.8|32
1632923440000|2021-09-29 13:50:40|204742|204592|204714.1|204564.1|204742.3|204592.3|204710.4|204560.4|36
1632929500000|2021-09-29 15:31:40|204660.8|204510.8|204643.3|204493.3|204661.6|204511.6|204642.1|204492.1|30
1632923450000|2021-09-29 13:50:50|204711.2|204561.2|204696|204546|204717.5|204567.5|204694|204544|31
1632929510000|2021-09-29 15:31:50|204642.3|204492.3|204638.1|204488.1|204642.4|204492.4|204626.7|204476.7|29
1632923460000|2021-09-29 13:51:00|204696.3|204546.3|204696.4|204546.4|204702.7|204552.7|204689|204539|32
1632929520000|2021-09-29 15:32:00|204639|204489|204649.1|204499.1|204657|204507|204635.9|204485.9|34
1632923470000|2021-09-29 13:51:10|204696.5|204546.5|204703|204553|204710.2|204560.2|204690.5|204540.5|37
1632929530000|2021-09-29 15:32:10|204647.4|204497.4|204634.9|204484.9|204652.2|204502.2|204634.6|204484.6|32
1632923480000|2021-09-29 13:51:20|204703.3|204553.3|204685|204535|204710.2|204560.2|204683.6|204533.6|36
1632929540000|2021-09-29 15:32:20|204635.5|204485.5|204641.2|204491.2|204642|204492|204634.8|204484.8|33
1632923490000|2021-09-29 13:51:30|204687.8|204537.8|204649|204499|204687.8|204537.8|204646.4|204496.4|37
1632929550000|2021-09-29 15:32:30|204635.4|204485.4|204629.4|204479.4|204635.4|204485.4|204621.7|204471.7|31
1632923500000|2021-09-29 13:51:40|204650.4|204500.4|204645.2|204495.2|204650.5|204500.5|204642.6|204492.6|30
1632929560000|2021-09-29 15:32:40|204629.1|204479.1|204623.3|204473.3|204629.2|204479.2|204618|204468|28
1632923510000|2021-09-29 13:51:50|204645.1|204495.1|204645.8|204495.8|204648.4|204498.4|204643.7|204493.7|29
1632929570000|2021-09-29 15:32:50|204623.6|204473.6|204619.7|204469.7|204630.6|204480.6|204617.8|204467.8|35
1632923520000|2021-09-29 13:52:00|204647|204497|204584.9|204434.9|204649.2|204499.2|204580.9|204430.9|34
1632929580000|2021-09-29 15:33:00|204619.9|204469.9|204615|204465|204621.7|204471.7|204612.8|204462.8|29
1632923530000|2021-09-29 13:52:10|204586|204436|204574|204424|204586.5|204436.5|204572.3|204422.3|40
1632929590000|2021-09-29 15:33:10|204615.5|204465.5|204613.6|204463.6|204619.6|204469.6|204611.8|204461.8|34
1632923540000|2021-09-29 13:52:20|204567.1|204417.1|204577.1|204427.1|204578|204428|204553.7|204403.7|39
1632929600000|2021-09-29 15:33:20|204614.1|204464.1|204619.8|204469.8|204629.3|204479.3|204614.1|204464.1|31
1632923550000|2021-09-29 13:52:30|204583.9|204433.9|204571.3|204421.3|204588.6|204438.6|204558.8|204408.8|40
1632929610000|2021-09-29 15:33:30|204619.3|204469.3|204641.3|204491.3|204643.3|204493.3|204615.9|204465.9|33
1632923560000|2021-09-29 13:52:40|204569.9|204419.9|204554.8|204404.8|204569.9|204419.9|204548.2|204398.2|38
1632929620000|2021-09-29 15:33:40|204642|204492|204662.3|204512.3|204663.4|204561.6|204611.6|204491.2|32
1632923570000|2021-09-29 13:52:50|204556.2|204406.2|204533|204383|204559.9|204409.9|204527.1|204377.1|32
1632929630000|2021-09-29 15:33:50|204662.1|204512.1|204713.7|204563.7|204713.7|204563.7|204662.1|204512.1|33
1632923580000|2021-09-29 13:53:00|204532.8|204382.8|204477.2|204327.2|204532.8|204382.8|204475.1|204325.1|39
1632929640000|2021-09-29 15:34:00|204706.9|204556.9|204724.1|204574.1|204729.2|204579.2|204705.9|204555.9|37
1632923590000|2021-09-29 13:53:10|204478.1|204328.1|204477.6|204327.6|204493.3|204343.3|204465.2|204315.2|36
1632929650000|2021-09-29 15:34:10|204724.4|204574.4|204736.7|204586.7|204742.8|204592.8|204720.3|204570.3|32
1632923600000|2021-09-29 13:53:20|204478.1|204328.1|204490.4|204340.4|204491.8|204341.8|204462|204312|39
1632929660000|2021-09-29 15:34:20|204737|204587|204739.6|204589.6|204741.5|204591.5|204735.8|204585.8|34
1632923610000|2021-09-29 13:53:30|204504|204354|204516.7|204366.7|204523.9|204373.9|204501.4|204351.4|32
1632929670000|2021-09-29 15:34:30|204739.3|204589.3|204704.8|204554.8|204739.3|204614.8|204662.1|204554.8|25
1632923620000|2021-09-29 13:53:40|204515|204365|204487.3|204337.3|204515|204365|204479.4|204329.4|33
1632929680000|2021-09-29 15:34:40|204705.3|204555.3|204706.6|204556.6|204709.3|204559.3|204703.8|204553.8|18
1632923630000|2021-09-29 13:53:50|204487.1|204337.1|204472.3|204322.3|204489.4|204339.4|204451.1|204301.1|37
1632929690000|2021-09-29 15:34:50|204706.5|204556.5|204708.5|204558.5|204720.2|204570.2|204705.8|204555.8|35
1632923640000|2021-09-29 13:54:00|204472.1|204322.1|204515.2|204365.2|204530.7|204380.7|204470.9|204320.9|39
1632929700000|2021-09-29 15:35:00|204708|204558|204718.5|204568.5|204718.5|204613.2|204663.2|204558|26
1632923650000|2021-09-29 13:54:10|204511|204361|204475.5|204325.5|204535.8|204385.8|204471.5|204321.5|35
1632929710000|2021-09-29 15:35:10|204718.1|204568.1|204667.4|204617.4|204718.3|204618.6|204666.9|204561.8|31
1632923660000|2021-09-29 13:54:20|204471|204321|204535.6|204385.6|204540.1|204390.1|204471|204321|31
1632929720000|2021-09-29 15:35:20|204719.8|204569.8|204712.2|204562.2|204720.1|204570.1|204711.8|204561.8|30
1632923670000|2021-09-29 13:54:30|204537.8|204387.8|204554|204404|204564.6|204414.6|204537.8|204387.8|33
1632929730000|2021-09-29 15:35:30|204709.9|204559.9|204711.2|204561.2|204712.6|204562.6|204707.2|204557.2|27
1632923680000|2021-09-29 13:54:40|204560.9|204410.9|204533|204383|204564|204428.4|204478.4|204377|32
1632929740000|2021-09-29 15:35:40|204711.5|204561.5|204719.9|204569.9|204719.9|204569.9|204710.4|204560.4|25
1632923690000|2021-09-29 13:54:50|204533.7|204383.7|204490.9|204340.9|204533.7|204383.7|204487|204337|37
1632929750000|2021-09-29 15:35:50|204720.1|204570.1|204718.1|204568.1|204723.7|204573.7|204717.7|204567.7|26
1632929760000|2021-09-29 15:36:00|204717.5|204567.5|204732.2|204582.2|204732.2|204582.2|204715.2|204565.2|33
1632929770000|2021-09-29 15:36:10|204731.5|204581.5|204728.2|204578.2|204731.5|204581.5|204726.7|204576.7|27
1632929780000|2021-09-29 15:36:20|204730.2|204580.2|204773.1|204623.1|204777.5|204655.5|204705.5|204580.2|29
1632923700000|2021-09-29 13:55:00|204487.8|204337.8|204516.8|204366.8|204532.3|204382.3|204485|204335|39
1632929790000|2021-09-29 15:36:30|204773.4|204623.4|204773.7|204623.7|204776.9|204626.9|204771.3|204621.3|28
1632923710000|2021-09-29 13:55:10|204510.8|204360.8|204495.1|204345.1|204512.5|204362.5|204479.6|204329.6|36
1632929800000|2021-09-29 15:36:40|204773.6|204623.6|204773.9|204623.9|204775.4|204625.4|204771.6|204621.6|15
1632923720000|2021-09-29 13:55:20|204492|204342|204476.7|204326.7|204518.2|204368.2|204470.2|204320.2|38
1632929810000|2021-09-29 15:36:50|204772.6|204622.6|204784.5|204634.5|204785.9|204635.9|204772.6|204622.6|25
1632923730000|2021-09-29 13:55:30|204472.6|204322.6|204434.1|204284.1|204478.1|204328.1|204431.2|204281.2|30
1632929820000|2021-09-29 15:37:00|204783.3|204633.3|204797.2|204647.2|204797.2|204647.2|204781.6|204631.6|25
1632923740000|2021-09-29 13:55:40|204433.6|204283.6|204446.6|204296.6|204446.6|204296.6|204431.4|204281.4|33
1632929830000|2021-09-29 15:37:10|204798|204648|204855.8|204705.8|204855.8|204705.8|204794.3|204644.3|31
1632923750000|2021-09-29 13:55:50|204446.9|204296.9|204442.6|204292.6|204446.9|204296.9|204435.4|204285.4|34
1632929840000|2021-09-29 15:37:20|204854.6|204704.6|204842.5|204692.5|204855.4|204705.4|204827.2|204677.2|29
1632923760000|2021-09-29 13:56:00|204448.8|204298.8|204403.3|204253.3|204448.8|204298.8|204403.3|204253.3|38
1632929850000|2021-09-29 15:37:30|204842.6|204692.6|204847.9|204697.9|204847.9|204697.9|204832|204682|34
1632923770000|2021-09-29 13:56:10|204403.2|204253.2|204399.9|204249.9|204403.2|204253.2|204392.7|204242.7|38
1632929860000|2021-09-29 15:37:40|204849.5|204699.5|204849.8|204699.8|204859.1|204709.1|204848.3|204698.3|31
1632923780000|2021-09-29 13:56:20|204400.1|204250.1|204438.2|204288.2|204440.6|204290.6|204399.4|204249.4|34
1632929870000|2021-09-29 15:37:50|204850.3|204700.3|204873.4|204723.4|204873.6|204723.6|204845.6|204695.6|38
1632923790000|2021-09-29 13:56:30|204439.6|204289.6|204426.6|204276.6|204439.6|204289.6|204425.3|204275.3|30
1632929880000|2021-09-29 15:38:00|204873.3|204723.3|204845.9|204695.9|204873.3|204723.3|204809.1|204659.1|38
1632923800000|2021-09-29 13:56:40|204426.4|204276.4|204408.9|204258.9|204439|204289|204408.9|204258.9|33
1632929890000|2021-09-29 15:38:10|204841.8|204691.8|204850.4|204700.4|204874.7|204724.7|204841.8|204691.8|35
1632923810000|2021-09-29 13:56:50|204410|204260|204429.9|204279.9|204435.5|204285.5|204408.2|204258.2|36
1632929900000|2021-09-29 15:38:20|204849.2|204699.2|204875.9|204725.9|204881.6|204731.6|204845.2|204695.2|29
1632923820000|2021-09-29 13:57:00|204429.8|204279.8|204427.9|204277.9|204430.4|204280.4|204424.5|204274.5|30
1632929910000|2021-09-29 15:38:30|204876.3|204726.3|204906.9|204756.9|204913.1|204763.1|204872.5|204722.5|29
1632923830000|2021-09-29 13:57:10|204428.2|204278.2|204444.6|204294.6|204445.4|204341.2|204391.2|204276.7|33
1632929920000|2021-09-29 15:38:40|204906.3|204756.3|204881.9|204731.9|204909.1|204759.1|204881.9|204731.9|26
1632923840000|2021-09-29 13:57:20|204445.1|204295.1|204452.3|204302.3|204456.5|204306.5|204445.1|204295.1|30
1632929930000|2021-09-29 15:38:50|204882.7|204732.7|204854.1|204704.1|204885.5|204735.5|204850.9|204700.9|28
1632923850000|2021-09-29 13:57:30|204458.6|204308.6|204451.3|204301.3|204460.7|204310.7|204448.2|204298.2|37
1632929940000|2021-09-29 15:39:00|204853.4|204703.4|204853.7|204703.7|204857.7|204707.7|204851.9|204701.9|28
1632923860000|2021-09-29 13:57:40|204448.4|204298.4|204403.1|204253.1|204450.4|204300.4|204399.9|204249.9|36
1632929950000|2021-09-29 15:39:10|204850.5|204700.5|204851.2|204701.2|204853|204703|204849.9|204699.9|25
1632929960000|2021-09-29 15:39:20|204849.1|204699.1|204849.3|204699.3|204852.4|204702.4|204848.6|204698.6|25
1632929970000|2021-09-29 15:39:30|204848.7|204698.7|204856.3|204706.3|204863.1|204762.7|204812.7|204695.6|33
1632929980000|2021-09-29 15:39:40|204857|204707|204868.6|204718.6|204868.6|204718.6|204856.2|204706.2|21
1632929990000|2021-09-29 15:39:50|204867|204717|204880|204730|204880|204730|204867|204717|22
1632930000000|2021-09-29 15:40:00|204834.7|204784.7|204885|204735|204890.7|204790.6|204834.7|204729.7|31
1632930010000|2021-09-29 15:40:10|204886.3|204736.3|204881.2|204731.2|204887|204789|204832.2|204730.4|25
1632930020000|2021-09-29 15:40:20|204880.3|204730.3|204881|204731|204886.3|204785.5|204834.4|204730.1|23
1632923870000|2021-09-29 13:57:50|204406.9|204256.9|204399|204249|204408|204258|204393.5|204243.5|34
1632930030000|2021-09-29 15:40:30|204884|204734|204915.2|204765.2|204915.2|204765.2|204882.8|204732.8|24
1632930040000|2021-09-29 15:40:40|204909.5|204759.5|204897.8|204747.8|204909.5|204794.5|204844.5|204742.2|35
1632930050000|2021-09-29 15:40:50|204896.7|204746.7|204908.7|204758.7|204909.4|204799.6|204843.9|204746.7|28
1632930060000|2021-09-29 15:41:00|204908.5|204758.5|204901.1|204751.1|204910.6|204804.7|204854.5|204750.6|28
1632923880000|2021-09-29 13:58:00|204397.4|204247.4|204430|204280|204437|204287|204394.3|204244.3|35
1632930070000|2021-09-29 15:41:10|204901.9|204751.9|204903.4|204753.4|204904.9|204754.9|204901.7|204751.7|16
1632923890000|2021-09-29 13:58:10|204432.2|204282.2|204434.5|204284.5|204446.3|204296.3|204426.8|204276.8|30
1632930080000|2021-09-29 15:41:20|204903.5|204753.5|204903.1|204753.1|204904.5|204754.5|204902.9|204752.9|19
1632923900000|2021-09-29 13:58:20|204436.5|204286.5|204402|204252|204441.5|204291.5|204402|204252|28
1632930090000|2021-09-29 15:41:30|204903.3|204753.3|204892.6|204742.6|204903.3|204794.6|204844.5|204741.2|25
1632923910000|2021-09-29 13:58:30|204406.9|204256.9|204407.2|204257.2|204411.8|204261.8|204404.9|204254.9|31
1632930100000|2021-09-29 15:41:40|204893.7|204743.7|204900.3|204750.3|204904.1|204803|204853|204742.1|30
1632923920000|2021-09-29 13:58:40|204408|204258|204412.2|204262.2|204420.1|204270.1|204403.1|204253.1|34
1632930110000|2021-09-29 15:41:50|204894.8|204744.8|204890.5|204740.5|204897.2|204747.2|204886.6|204736.6|30
1632923930000|2021-09-29 13:58:50|204411.5|204261.5|204400.7|204250.7|204413.5|204263.5|204397.8|204247.8|22
1632930120000|2021-09-29 15:42:00|204891.1|204741.1|204889.7|204739.7|204891.1|204741.1|204886.6|204736.6|25
1632923940000|2021-09-29 13:59:00|204397.1|204247.1|204381.1|204231.1|204397.1|204247.1|204370.5|204220.5|33
1632930130000|2021-09-29 15:42:10|204890.9|204740.9|204891|204741|204895.2|204792.1|204841.7|204739.2|27
1632923950000|2021-09-29 13:59:10|204378.6|204228.6|204379.1|204229.1|204379.1|204229.1|204377|204227|22
1632930140000|2021-09-29 15:42:20|204890|204740|204895.7|204745.7|204899.2|204749.2|204889.8|204739.8|20
1632923960000|2021-09-29 13:59:20|204379.3|204229.3|204375.2|204225.2|204379.7|204229.7|204375.2|204225.2|24
1632930150000|2021-09-29 15:42:30|204892.8|204742.8|204910.5|204760.5|204912.2|204762.2|204890.1|204740.1|21
1632923970000|2021-09-29 13:59:30|204374.1|204224.1|204380.2|204230.2|204380.3|204230.3|204371.1|204221.1|29
1632930160000|2021-09-29 15:42:40|204911.4|204761.4|204898|204748|204911.4|204761.4|204896.1|204746.1|22
1632923980000|2021-09-29 13:59:40|204378.5|204228.5|204359.6|204209.6|204383.2|204233.2|204359.6|204209.6|30
1632930170000|2021-09-29 15:42:50|204898.2|204748.2|204897.8|204747.8|204913.3|204763.3|204894.9|204744.9|30
1632923990000|2021-09-29 13:59:50|204357.4|204207.4|204372.5|204222.5|204378.7|204228.7|204356.2|204206.2|38
1632930180000|2021-09-29 15:43:00|204899.1|204749.1|204898.9|204748.9|204902.4|204752.4|204896.5|204746.5|30
1632924000000|2021-09-29 14:00:00|204375.8|204225.8|204360.5|204210.5|204376.3|204226.3|204355.6|204205.6|40
1632930190000|2021-09-29 15:43:10|204897.7|204747.7|204917.2|204767.2|204917.5|204767.5|204897.7|204747.7|30
1632924010000|2021-09-29 14:00:10|204359.3|204209.3|204365.2|204215.2|204374.2|204224.2|204356.1|204206.1|32
1632930200000|2021-09-29 15:43:20|204919|204769|204904.1|204754.1|204920.9|204770.9|204903.6|204753.6|28
1632924020000|2021-09-29 14:00:20|204369.1|204219.1|204313|204163|204369.1|204219.1|204313|204163|37
1632930210000|2021-09-29 15:43:30|204904.6|204754.6|204903.1|204753.1|204908.7|204758.7|204902.1|204752.1|22
1632924030000|2021-09-29 14:00:30|204313.8|204163.8|204292.2|204142.2|204316.5|204166.5|204284.8|204134.8|34
1632930220000|2021-09-29 15:43:40|204906|204756|204900|204750|204906|204756|204900|204750|25
1632924040000|2021-09-29 14:00:40|204291.4|204141.4|204263.7|204113.7|204299.4|204149.4|204263.7|204113.7|32
1632930230000|2021-09-29 15:43:50|204901|204751|204915.4|204765.4|204920.3|204819.7|204865.9|204751|27
1632924050000|2021-09-29 14:00:50|204260.2|204110.2|204262.5|204112.5|204262.5|204112.5|204223.5|204073.5|40
1632930240000|2021-09-29 15:44:00|204917.2|204767.2|204931.9|204781.9|204940.7|204790.7|204917.2|204767.2|29
1632924060000|2021-09-29 14:01:00|204264.5|204114.5|204316|204166|204316.8|204166.8|204262.4|204112.4|38
1632930250000|2021-09-29 15:44:10|204932.1|204782.1|204930.5|204780.5|204933.3|204783.3|204928.5|204778.5|25
1632924070000|2021-09-29 14:01:10|204335.8|204185.8|204301.3|204151.3|204347.6|204197.6|204300.8|204150.8|31
1632930260000|2021-09-29 15:44:20|204931.2|204781.2|204929.6|204779.6|204931.6|204781.6|204928.7|204778.7|25
1632924080000|2021-09-29 14:01:20|204300.9|204150.9|204303.9|204153.9|204304.8|204154.8|204300.9|204150.9|32
1632930270000|2021-09-29 15:44:30|204928.2|204778.2|204916.4|204766.4|204940.7|204790.7|204913.5|204763.5|28
1632924090000|2021-09-29 14:01:30|204302.6|204152.6|204359.6|204209.6|204359.7|204209.7|204302.6|204152.6|35
1632930280000|2021-09-29 15:44:40|204914.3|204764.3|204919.5|204769.5|204921.2|204771.2|204908.1|204758.1|26
1632924100000|2021-09-29 14:01:40|204356.5|204206.5|204342|204192|204367.1|204217.1|204342|204192|33
1632930290000|2021-09-29 15:44:50|204919.6|204769.6|204920.9|204770.9|204921.1|204771.1|204917.6|204767.6|26
1632924110000|2021-09-29 14:01:50|204342.2|204192.2|204341.8|204191.8|204364.3|204214.3|204340.4|204190.4|36
1632930300000|2021-09-29 15:45:00|204919.5|204769.5|204907.9|204757.9|204919.5|204769.5|204906.6|204756.6|24
1632924120000|2021-09-29 14:02:00|204339.8|204189.8|204338.8|204188.8|204342.7|204192.7|204330.9|204180.9|35
1632930310000|2021-09-29 15:45:10|204908.2|204758.2|204875.2|204725.2|204908.2|204758.2|204872.2|204722.2|23
1632924130000|2021-09-29 14:02:10|204340.2|204190.2|204349.1|204199.1|204349.1|204199.1|204335.8|204185.8|32
1632930320000|2021-09-29 15:45:20|204875.4|204725.4|204857.1|204707.1|204875.4|204761.4|204811.4|204707.1|28
1632930330000|2021-09-29 15:45:30|204856.4|204706.4|204857.1|204707.1|204859.5|204709.5|204852|204702|22
1632930340000|2021-09-29 15:45:40|204854.7|204704.7|204859.2|204709.2|204859.6|204709.6|204854.7|204704.7|23
1632930350000|2021-09-29 15:45:50|204859.6|204709.6|204883|204733|204884|204766.8|204816.8|204708.2|30
1632924140000|2021-09-29 14:02:20|204350.3|204200.3|204325.5|204175.5|204350.3|204222.9|204272.9|204157.7|32
1632930360000|2021-09-29 15:46:00|204883.1|204733.1|204889.3|204739.3|204890|204740|204882.8|204732.8|27
1632930370000|2021-09-29 15:46:10|204889|204739|204894.6|204744.6|204895.4|204745.4|204889|204739|22
1632924150000|2021-09-29 14:02:30|204325.1|204175.1|204341|204191|204346|204196|204306|204156|32
1632930380000|2021-09-29 15:46:20|204895.1|204745.1|204895|204745|204897.8|204747.8|204894.6|204744.6|22
1632930390000|2021-09-29 15:46:30|204890.5|204740.5|204892|204742|204892.6|204742.6|204890.5|204740.5|17
1632924160000|2021-09-29 14:02:40|204340.7|204190.7|204368.7|204218.7|204380.7|204275.9|204324.6|204190.7|36
1632930400000|2021-09-29 15:46:40|204892.3|204742.3|204878.7|204728.7|204892.4|204742.4|204877.8|204727.8|27
1632930410000|2021-09-29 15:46:50|204878.9|204728.9|204885.4|204735.4|204889.1|204739.1|204878.9|204728.9|28
1632924170000|2021-09-29 14:02:50|204368|204218|204358.3|204208.3|204373.4|204223.4|204348.8|204198.8|34
1632930420000|2021-09-29 15:47:00|204885.3|204735.3|204885.5|204735.5|204886.4|204736.4|204881.8|204731.8|24
1632930430000|2021-09-29 15:47:10|204886.5|204736.5|204888.2|204738.2|204890.5|204740.5|204886.4|204736.4|25
1632924180000|2021-09-29 14:03:00|204361.1|204211.1|204308.2|204158.2|204363.3|204251|204301|204154.9|38
1632930440000|2021-09-29 15:47:20|204886.7|204736.7|204887.1|204737.1|204887.1|204737.1|204881.8|204731.8|24
1632930450000|2021-09-29 15:47:30|204887|204737|204890.9|204740.9|204890.9|204740.9|204885.2|204735.2|25
1632924190000|2021-09-29 14:03:10|204315.9|204165.9|204384.6|204234.6|204384.6|204234.6|204315.9|204165.9|33
1632930460000|2021-09-29 15:47:40|204891.4|204741.4|204886.2|204736.2|204891.4|204741.4|204885.9|204735.9|29
1632930470000|2021-09-29 15:47:50|204886.1|204736.1|204862.7|204712.7|204887.3|204737.3|204861.7|204711.7|21
1632930480000|2021-09-29 15:48:00|204862.3|204712.3|204889.3|204739.3|204891|204792.2|204838.8|204712.3|28
1632930490000|2021-09-29 15:48:10|204888.5|204738.5|204887.2|204737.2|204889|204739|204887|204737|19
1632930500000|2021-09-29 15:48:20|204887.7|204737.7|204888.6|204738.6|204889.3|204739.3|204886|204736|17
1632930510000|2021-09-29 15:48:30|204891.6|204741.6|204905.5|204755.5|204907.8|204801.3|204851.1|204741.6|27
1632930520000|2021-09-29 15:48:40|204905.1|204755.1|204911.5|204761.5|204911.5|204761.5|204903.5|204753.5|17
1632924200000|2021-09-29 14:03:20|204370.2|204220.2|204333.8|204183.8|204371.4|204221.4|204333.8|204183.8|34
1632930530000|2021-09-29 15:48:50|204909.8|204759.8|204907.8|204757.8|204910.6|204760.6|204904.8|204754.8|32
1632930540000|2021-09-29 15:49:00|204909.8|204759.8|204911|204761|204917|204767|204904.9|204754.9|33
1632930550000|2021-09-29 15:49:10|204910.3|204760.3|204911.2|204761.2|204911.6|204761.6|204908.3|204758.3|21
1632930560000|2021-09-29 15:49:20|204911|204761|204913.6|204763.6|204914.1|204764.1|204905.3|204755.3|32
1632930570000|2021-09-29 15:49:30|204912.6|204762.6|204911.7|204761.7|204913.9|204763.9|204910.1|204760.1|27
1632930580000|2021-09-29 15:49:40|204911.8|204761.8|204920.1|204770.1|204920.7|204770.7|204911.6|204761.6|22
1632930590000|2021-09-29 15:49:50|204919.7|204769.7|204935.4|204785.4|204937.3|204822.8|204872.8|204768.8|25
1632924210000|2021-09-29 14:03:30|204333.4|204183.4|204314.5|204164.5|204347.8|204197.8|204314.4|204164.4|37
1632930600000|2021-09-29 15:50:00|204931.4|204781.4|204929.2|204779.2|204942.9|204792.9|204928.7|204778.7|31
1632930610000|2021-09-29 15:50:10|204929.1|204779.1|204935.1|204785.1|204936.3|204786.3|204927.7|204777.7|29
1632924220000|2021-09-29 14:03:40|204318.8|204168.8|204297|204147|204320|204170|204294|204144|29
1632930620000|2021-09-29 15:50:20|204935.7|204785.7|204908.7|204758.7|204935.7|204828.1|204872.2|204757.3|25
1632930630000|2021-09-29 15:50:30|204909.6|204759.6|204893.5|204743.5|204917.8|204767.8|204863.6|204713.6|32
1632924230000|2021-09-29 14:03:50|204298.3|204148.3|204297.9|204147.9|204302.6|204152.6|204295.9|204145.9|33
1632930640000|2021-09-29 15:50:40|204892.1|204742.1|204887.7|204737.7|204896.3|204746.3|204884.8|204734.8|32
1632930650000|2021-09-29 15:50:50|204888|204738|204897.1|204747.1|204900.8|204750.8|204888|204738|34
1632924240000|2021-09-29 14:04:00|204300.2|204150.2|204265.2|204115.2|204308.4|204158.4|204265.2|204115.2|36
1632930660000|2021-09-29 15:51:00|204897|204747|204893|204743|204902.5|204752.5|204887.7|204737.7|33
1632930670000|2021-09-29 15:51:10|204892.6|204742.6|204900.9|204750.9|204903|204753|204889.6|204739.6|27
1632924250000|2021-09-29 14:04:10|204267.4|204117.4|204258.3|204108.3|204268.4|204118.4|204250.5|204100.5|39
1632930680000|2021-09-29 15:51:20|204904.3|204754.3|204911.4|204761.4|204912.8|204762.8|204903.6|204753.6|31
1632930690000|2021-09-29 15:51:30|204911.7|204761.7|204958.4|204808.4|204958.4|204856.1|204906.1|204761.7|30
1632924260000|2021-09-29 14:04:20|204256.3|204106.3|204267.8|204117.8|204280|204130|204253.5|204103.5|39
1632930700000|2021-09-29 15:51:40|204957.7|204807.7|204920.2|204770.2|204962.3|204844|204891.9|204770.2|31
1632924270000|2021-09-29 14:04:30|204279.2|204129.2|204247.8|204097.8|204279.2|204147.8|204197.8|204094.8|37
1632930710000|2021-09-29 15:51:50|204923.6|204773.6|204881.1|204831.1|204931.3|204831.4|204879.3|204771.4|28
1632930720000|2021-09-29 15:52:00|204929.1|204779.1|204927.2|204777.2|204935.3|204785.3|204925.3|204775.3|29
1632924280000|2021-09-29 14:04:40|204248.7|204098.7|204248|204098|204252.2|204102.2|204247.8|204097.8|33
1632930730000|2021-09-29 15:52:10|204927.3|204777.3|204900.7|204750.7|204929.1|204814|204864|204749.7|26
1632930740000|2021-09-29 15:52:20|204899.9|204749.9|204912.6|204762.6|204915.3|204808.4|204853.3|204749.9|28
1632924290000|2021-09-29 14:04:50|204249|204099|204250.2|204100.2|204252.5|204102.5|204245.1|204095.1|28
1632930750000|2021-09-29 15:52:30|204911.6|204761.6|204899.9|204749.9|204913.4|204803.5|204853.5|204742.9|34
1632930760000|2021-09-29 15:52:40|204900.2|204750.2|204895.9|204745.9|204912.3|204762.3|204886|204736|31
1632924300000|2021-09-29 14:05:00|204253.6|204103.6|204274.6|204124.6|204274.6|204124.6|204253.6|204103.6|31
1632930770000|2021-09-29 15:52:50|204894.3|204744.3|204848.6|204798.6|204912.6|204798.6|204848.6|204743.1|31
1632930780000|2021-09-29 15:53:00|204898.7|204748.7|204895.8|204745.8|204905|204755|204891.6|204741.6|26
1632924310000|2021-09-29 14:05:10|204301.7|204151.7|204341.8|204191.8|204341.8|204191.8|204299.6|204149.6|38
1632930790000|2021-09-29 15:53:10|204893|204743|204907.4|204757.4|204908.3|204758.3|204893|204743|29
1632930800000|2021-09-29 15:53:20|204907.6|204757.6|204912.3|204762.3|204912.3|204762.3|204907.6|204757.6|24
1632924320000|2021-09-29 14:05:20|204339.4|204189.4|204359.6|204209.6|204368.8|204262.2|204310.1|204189.1|34
1632930810000|2021-09-29 15:53:30|204914.3|204764.3|204928.3|204778.3|204931.6|204830.9|204871.1|204761.7|24
1632930820000|2021-09-29 15:53:40|204929.2|204779.2|204927.2|204777.2|204929.9|204779.9|204923.6|204773.6|22
1632924330000|2021-09-29 14:05:30|204359.7|204209.7|204358.5|204208.5|204359.7|204209.7|204337|204187|36
1632930830000|2021-09-29 15:53:50|204927.8|204777.8|204946.6|204796.6|204947.4|204797.4|204924.6|204774.6|28
1632924340000|2021-09-29 14:05:40|204357.3|204207.3|204389.8|204239.8|204391.9|204241.9|204357.3|204207.3|34
1632930840000|2021-09-29 15:54:00|204945|204795|204952.9|204802.9|204956|204806|204945|204795|28
1632930850000|2021-09-29 15:54:10|204953.2|204803.2|204946.7|204796.7|204953.3|204803.3|204946.4|204796.4|25
1632924350000|2021-09-29 14:05:50|204388.3|204238.3|204385.6|204235.6|204392.3|204242.3|204378.9|204228.9|37
1632930860000|2021-09-29 15:54:20|204946.3|204796.3|204962.3|204812.3|204963.2|204813.2|204946.3|204796.3|28
1632930870000|2021-09-29 15:54:30|204962|204812|204966|204816|204967|204817|204961.8|204811.8|21
1632924360000|2021-09-29 14:06:00|204386.8|204236.8|204359.9|204209.9|204387.8|204237.8|204355.3|204205.3|35
1632930880000|2021-09-29 15:54:40|204965.8|204815.8|204969.2|204819.2|204969.5|204819.5|204964.4|204814.4|21
1632930890000|2021-09-29 15:54:50|204966.3|204816.3|204985.2|204835.2|205004.2|204895.6|204944.5|204816.3|33
1632924370000|2021-09-29 14:06:10|204361|204211|204382.5|204232.5|204411.4|204261.4|204357.4|204207.4|39
1632930900000|2021-09-29 15:55:00|204984.6|204834.6|204970.2|204820.2|204988.7|204838.7|204961.3|204811.3|34
1632930910000|2021-09-29 15:55:10|204971.1|204821.1|204973|204823|204976.7|204826.7|204970.3|204820.3|33
1632924380000|2021-09-29 14:06:20|204385.3|204235.3|204406.2|204256.2|204426.4|204276.4|204359.7|204209.7|39
1632930920000|2021-09-29 15:55:20|204973.2|204823.2|204981.1|204831.1|204981.1|204831.1|204972.6|204822.6|28
1632930930000|2021-09-29 15:55:30|204981.4|204831.4|204978.3|204828.3|204985.4|204835.4|204977|204827|37
1632924390000|2021-09-29 14:06:30|204408.3|204258.3|204414.7|204264.7|204436.3|204286.3|204408.3|204258.3|33
1632930940000|2021-09-29 15:55:40|204977.7|204827.7|204977.7|204827.7|204978.7|204828.7|204973.8|204823.8|25
1632924400000|2021-09-29 14:06:40|204413.2|204263.2|204412.2|204262.2|204455.7|204305.7|204408.3|204258.3|36
1632930950000|2021-09-29 15:55:50|204977.5|204827.5|204980.1|204830.1|204982.1|204832.1|204966.3|204816.3|36
1632930960000|2021-09-29 15:56:00|204976.6|204826.6|204935|204785|204976.6|204865.6|204912.6|204783.5|23
1632924410000|2021-09-29 14:06:50|204410.5|204260.5|204450.6|204300.6|204456|204306|204410.2|204260.2|39
1632930970000|2021-09-29 15:56:10|204934.6|204784.6|204941.4|204791.4|204941.6|204837.4|204887.4|204784.6|21
1632930980000|2021-09-29 15:56:20|204941.3|204791.3|204947.1|204797.1|204950.2|204862.3|204894.8|204789.9|33
1632924420000|2021-09-29 14:07:00|204450.1|204300.1|204448.8|204298.8|204521.2|204371.2|204445|204295|35
1632930990000|2021-09-29 15:56:30|204946.3|204796.3|204945.9|204795.9|204965.1|204815.1|204938.2|204788.2|32
1632931000000|2021-09-29 15:56:40|204944.4|204794.4|204949.6|204799.6|204955.1|204805.1|204944.4|204794.4|32
1632924430000|2021-09-29 14:07:10|204448.9|204298.9|204488.9|204338.9|204491.4|204341.4|204444.8|204294.8|40
1632931010000|2021-09-29 15:56:50|204948.7|204798.7|204949.3|204799.3|204951.1|204801.1|204944.6|204794.6|29
1632931020000|2021-09-29 15:57:00|204949.4|204799.4|204947.4|204797.4|204949.6|204799.6|204944.2|204794.2|28
1632924440000|2021-09-29 14:07:20|204488.6|204338.6|204487.8|204337.8|204503.4|204353.4|204482.4|204332.4|37
1632931030000|2021-09-29 15:57:10|204947.3|204797.3|204949.4|204799.4|204965.3|204815.3|204946.8|204796.8|25
1632931040000|2021-09-29 15:57:20|204948.7|204798.7|204957.9|204807.9|204958.1|204808.1|204944.7|204794.7|28
1632924450000|2021-09-29 14:07:30|204489.3|204339.3|204487.5|204337.5|204489.8|204339.8|204473.6|204323.6|37
1632931050000|2021-09-29 15:57:30|204957.7|204807.7|204979.9|204829.9|204979.9|204829.9|204957.7|204807.7|32
1632931060000|2021-09-29 15:57:40|204978|204828|204932.2|204882.2|204985.6|204885.1|204929.9|204826.8|26
1632924460000|2021-09-29 14:07:40|204488.3|204338.3|204470.2|204320.2|204490.4|204340.4|204468.1|204318.1|34
1632931070000|2021-09-29 15:57:50|204983.7|204833.7|204950|204900|204996.9|204900|204947.4|204833.7|27
1632931080000|2021-09-29 15:58:00|204950.9|204900.9|205001.2|204851.2|205002.7|204900.9|204947.4|204848.2|20
1632931090000|2021-09-29 15:58:10|205001.6|204851.6|205011.6|204861.6|205012.9|204862.9|204999.9|204849.9|24
1632931100000|2021-09-29 15:58:20|205010.9|204860.9|205010.7|204860.7|205014.5|204864.5|205008.4|204858.4|30
1632931110000|2021-09-29 15:58:30|205008.9|204858.9|204985.5|204835.5|205009.9|204859.9|204985.5|204835.5|33
1632931120000|2021-09-29 15:58:40|204986.3|204836.3|204977.7|204827.7|204988|204884.5|204934.5|204821|36
1632931130000|2021-09-29 15:58:50|204979|204829|204978.1|204828.1|204983.4|204833.4|204976.7|204826.7|34
1632931140000|2021-09-29 15:59:00|204978.9|204828.9|205023.3|204873.3|205023.3|204873.3|204978.9|204828.9|35
1632931150000|2021-09-29 15:59:10|205024.2|204874.2|205023.7|204873.7|205030.2|204880.2|205023.7|204873.7|35
1632924470000|2021-09-29 14:07:50|204470.4|204320.4|204453.3|204303.3|204477.5|204327.5|204449.3|204299.3|30
1632931160000|2021-09-29 15:59:20|205027|204877|205022.8|204872.8|205028.2|204878.2|205021.6|204871.6|27
1632931170000|2021-09-29 15:59:30|205024.9|204874.9|205028|204878|205028|204929.6|204976.9|204872.5|29
1632924480000|2021-09-29 14:08:00|204453.6|204303.6|204499.7|204349.7|204499.7|204349.7|204452.6|204302.6|34
1632931180000|2021-09-29 15:59:40|205027.8|204877.8|204984.2|204934.2|205039.9|204935.1|204983.8|204874.8|35
1632931190000|2021-09-29 15:59:50|204983.3|204933.3|205035.9|204885.9|205039|204934.7|204982.9|204885.9|26
1632924490000|2021-09-29 14:08:10|204504.3|204354.3|204512.3|204362.3|204516.3|204366.3|204504.3|204354.3|36
1632931200000|2021-09-29 16:00:00|205036.2|204886.2|205035.6|204885.6|205038.3|204888.3|205034.9|204884.9|33
1632931210000|2021-09-29 16:00:10|205035|204885|204999.7|204849.7|205035|204917.6|204963.3|204849.7|31
1632924500000|2021-09-29 14:08:20|204512.7|204362.7|204475.9|204325.9|204513.9|204363.9|204463.5|204313.5|26
1632931220000|2021-09-29 16:00:20|204989.6|204839.6|204982.4|204832.4|204992.4|204891.8|204941.8|204832.4|37
1632931230000|2021-09-29 16:00:30|204983.6|204833.6|204974.2|204824.2|204984.4|204877.6|204926|204824.2|34
1632924510000|2021-09-29 14:08:30|204473.9|204323.9|204464.8|204314.8|204473.9|204323.9|204459.6|204309.6|39
1632931240000|2021-09-29 16:00:40|204973.7|204823.7|204994.9|204844.9|204996.5|204846.5|204973.7|204823.7|34
1632931250000|2021-09-29 16:00:50|204994|204844|204989.6|204839.6|204994.8|204893.7|204940.1|204839.6|32
1632931260000|2021-09-29 16:01:00|204989.1|204839.1|204991.2|204841.2|204994.3|204844.3|204988.7|204838.7|30
1632931270000|2021-09-29 16:01:10|204991.5|204841.5|204988.9|204838.9|204993.1|204843.1|204986.5|204836.5|32
1632931280000|2021-09-29 16:01:20|204988.8|204838.8|204982.3|204832.3|204995.9|204890.7|204935.5|204830.2|37
1632924520000|2021-09-29 14:08:40|204465.8|204315.8|204463.7|204313.7|204503.3|204353.3|204462.2|204312.2|36
1632931290000|2021-09-29 16:01:30|204981.4|204831.4|204980.8|204830.8|204984.2|204834.2|204980.7|204830.7|28
1632931300000|2021-09-29 16:01:40|204982.3|204832.3|204987.1|204837.1|204987.9|204837.9|204981.4|204831.4|25
1632931310000|2021-09-29 16:01:50|204986.6|204836.6|204998.9|204848.9|205001.6|204851.6|204986.6|204836.6|33
1632931320000|2021-09-29 16:02:00|204998.5|204848.5|204995.8|204845.8|204998.5|204848.5|204989.2|204839.2|33
1632931330000|2021-09-29 16:02:10|204993.2|204843.2|205009.9|204859.9|205011.3|204895.6|204944.1|204842.4|27
1632931340000|2021-09-29 16:02:20|205009.8|204859.8|204953.2|204903.2|205013.1|204906|204951.1|204859.1|27
1632931350000|2021-09-29 16:02:30|204954.1|204904.1|204951.8|204901.8|204998.9|204904.1|204949.7|204848.2|24
1632931360000|2021-09-29 16:02:40|205002.2|204852.2|204954.6|204904.6|205002.7|204906.4|204952.6|204849|21
1632931370000|2021-09-29 16:02:50|204955.5|204905.5|204953.1|204903.1|204957.3|204907.3|204952|204902|18
1632931380000|2021-09-29 16:03:00|204952.1|204902.1|205002.3|204852.3|205002.3|204903|204950.9|204852.2|17
1632924530000|2021-09-29 14:08:50|204464.4|204314.4|204459.9|204309.9|204464.4|204314.4|204425.5|204275.5|39
1632931390000|2021-09-29 16:03:10|205002.2|204852.2|205010.4|204860.4|205015.9|204865.9|205002.2|204852.2|25
1632931400000|2021-09-29 16:03:20|205011.7|204861.7|205001.4|204851.4|205016.4|204904.2|204954.2|204848.1|35
1632924540000|2021-09-29 14:09:00|204459.6|204309.6|204470.6|204320.6|204477.9|204327.9|204459.6|204309.6|37
1632931410000|2021-09-29 16:03:30|205000.1|204850.1|205032.7|204882.7|205034.6|204935.1|204985.1|204849.1|23
1632931420000|2021-09-29 16:03:40|205033.5|204883.5|205028.4|204878.4|205035|204885|205028.3|204878.3|20
1632931430000|2021-09-29 16:03:50|205028.5|204878.5|205026.1|204876.1|205028.5|204878.5|205025.8|204875.8|12
1632931440000|2021-09-29 16:04:00|205026.3|204876.3|205029.1|204879.1|205030.2|204880.2|205025.9|204875.9|23
1632931450000|2021-09-29 16:04:10|205029.3|204879.3|205027.2|204877.2|205029.4|204879.4|205026.4|204876.4|17
1632931460000|2021-09-29 16:04:20|205027.1|204877.1|205027.9|204877.9|205028.1|204878.1|205027.1|204877.1|18
1632931470000|2021-09-29 16:04:30|205032.2|204882.2|205029.2|204879.2|205033.5|204883.5|205029.2|204879.2|18
1632924550000|2021-09-29 14:09:10|204471.2|204321.2|204476.4|204326.4|204479.7|204329.7|204470.5|204320.5|35
1632931480000|2021-09-29 16:04:40|205029.6|204879.6|205028|204878|205029.6|204929.8|204977.4|204876.4|22
1632931490000|2021-09-29 16:04:50|205028.9|204878.9|205027.6|204877.6|205030.8|204880.8|205027|204877|22
1632931500000|2021-09-29 16:05:00|205029.6|204879.6|205029.2|204879.2|205031.5|204881.5|205027.5|204877.5|18
1632931510000|2021-09-29 16:05:10|205035.6|204885.6|205031.9|204881.9|205035.9|204885.9|205031.4|204881.4|24
1632931520000|2021-09-29 16:05:20|205033|204883|205032.5|204882.5|205033|204883|205031.5|204881.5|17
1632931530000|2021-09-29 16:05:30|205032.8|204882.8|205033.2|204883.2|205035.8|204885.8|205029.3|204879.3|19
1632924560000|2021-09-29 14:09:20|204476.2|204326.2|204478.9|204328.9|204479.8|204329.8|204466.7|204316.7|37
1632931540000|2021-09-29 16:05:40|205033.1|204883.1|204984.8|204934.8|205035.7|204935.9|204984.8|204882.7|20
1632931550000|2021-09-29 16:05:50|204984.4|204934.4|205033.7|204883.7|205035.8|204935.6|204984.4|204873.8|30
1632931560000|2021-09-29 16:06:00|205030.2|204880.2|205033.7|204883.7|205036.5|204886.5|205030.2|204880.2|24
1632931570000|2021-09-29 16:06:10|205030.9|204880.9|205036.5|204886.5|205039.3|204889.3|205030.9|204880.9|18
1632924570000|2021-09-29 14:09:30|204478.5|204328.5|204432.6|204282.6|204479|204329|204432.6|204282.6|35
1632931580000|2021-09-29 16:06:20|205039.8|204889.8|204984.9|204934.9|205041.3|204936.5|204984.9|204885.8|21
1632931590000|2021-09-29 16:06:30|204985.1|204935.1|204978.4|204928.4|205032.6|204937.5|204978.4|204877.5|24
1632924580000|2021-09-29 14:09:40|204437.8|204287.8|204440.1|204290.1|204445.2|204295.2|204429.7|204279.7|40
1632931600000|2021-09-29 16:06:40|205026.7|204876.7|205030.7|204880.7|205031|204881|205026.7|204876.7|24
1632931610000|2021-09-29 16:06:50|205031.3|204881.3|204975.5|204925.5|205031.3|204930.3|204973.2|204880.1|19
1632924590000|2021-09-29 14:09:50|204434.2|204284.2|204477.1|204327.1|204480.5|204330.5|204433.9|204283.9|37
1632931620000|2021-09-29 16:07:00|204976.1|204926.1|205034.2|204884.2|205036.9|204928|204976.1|204875.6|24
1632931630000|2021-09-29 16:07:10|205034.4|204884.4|204989.2|204939.2|205045.4|204953.1|204989.2|204883|29
1632931640000|2021-09-29 16:07:20|204988.1|204938.1|204988.8|204938.8|205040|204938.8|204987.2|204882.6|29
1632931650000|2021-09-29 16:07:30|204988.6|204938.6|205047.2|204897.2|205047.6|204946|204988.6|204887.5|23
1632931660000|2021-09-29 16:07:40|205045.6|204895.6|205000.2|204950.2|205049|204950.2|204998.5|204895.2|34
1632931670000|2021-09-29 16:07:50|204998.2|204948.2|205008.2|204958.2|205061.5|204963|204997.4|204901.9|32
1632924600000|2021-09-29 14:10:00|204478.1|204328.1|204484.9|204334.9|204501.7|204351.7|204476.2|204326.2|38
1632931680000|2021-09-29 16:08:00|205010.4|204960.4|205050.9|204900.9|205058.9|204961.9|205006.8|204900.9|22
1632931690000|2021-09-29 16:08:10|205047.7|204897.7|205042.3|204892.3|205052.8|204902.8|205040.9|204890.9|30
1632931700000|2021-09-29 16:08:20|205043.1|204893.1|205044.9|204894.9|205050|204900|205037.3|204887.3|28
1632931710000|2021-09-29 16:08:30|204996.9|204946.9|205043.6|204893.6|205044.8|204948|204992.3|204893.6|21
1632931720000|2021-09-29 16:08:40|205046.2|204896.2|205051.3|204901.3|205054.1|204904.1|205044.2|204894.2|27
1632931730000|2021-09-29 16:08:50|205052.1|204902.1|205046|204896|205055.8|204905.8|205045.8|204895.8|26
1632931740000|2021-09-29 16:09:00|205052.9|204902.9|205047.2|204897.2|205054.8|204904.8|205041.8|204891.8|20
1632931750000|2021-09-29 16:09:10|205047.4|204897.4|205030|204880|205047.4|204951.2|204991.9|204876.1|27
1632931760000|2021-09-29 16:09:20|205029.9|204879.9|205025.1|204875.1|205030.7|204880.7|205022.9|204872.9|22
1632931770000|2021-09-29 16:09:30|205025.3|204875.3|205033.5|204883.5|205040.4|204890.4|205025.3|204875.3|29
1632931780000|2021-09-29 16:09:40|205034.3|204884.3|205033.4|204883.4|205035.5|204885.5|205033.2|204883.2|19
1632931790000|2021-09-29 16:09:50|205033.2|204883.2|205048.7|204898.7|205051.3|204946.2|204996.2|204883.2|32
1632931800000|2021-09-29 16:10:00|205047.5|204897.5|205056.2|204906.2|205059.8|204909.8|205046.8|204896.8|25
1632931810000|2021-09-29 16:10:10|205061.5|204911.5|205068.2|204918.2|205082.3|204982.2|205026.2|204907.3|34
1632931820000|2021-09-29 16:10:20|205068.6|204918.6|205070.2|204920.2|205070.2|204920.2|205067.5|204917.5|30
1632931830000|2021-09-29 16:10:30|205070.3|204920.3|205036.6|204986.6|205082.3|204991.4|205026.8|204919.9|30
1632931840000|2021-09-29 16:10:40|205037.1|204987.1|205098.9|204948.9|205101.9|204990.9|205035.2|204943.6|36
1632931850000|2021-09-29 16:10:50|205107.4|204957.4|205110.7|204960.7|205114.1|204964.1|205104.1|204954.1|28
1632931860000|2021-09-29 16:11:00|205112.2|204962.2|205125.1|204975.1|205133|205027.8|205077.5|204961.3|34
1632931870000|2021-09-29 16:11:10|205125.3|204975.3|205127.6|204977.6|205127.7|205027.3|205077.3|204970.9|20
1632931880000|2021-09-29 16:11:20|205127.5|204977.5|205128.7|204978.7|205130.9|204980.9|205123.5|204973.5|23
1632931890000|2021-09-29 16:11:30|205131.5|204981.5|205135.7|204985.7|205137.5|204987.5|205131.5|204981.5|20
1632931900000|2021-09-29 16:11:40|205135.9|204985.9|205133.6|204983.6|205135.9|204985.9|205131.4|204981.4|19
1632931910000|2021-09-29 16:11:50|205131.9|204981.9|205131.9|204981.9|205135|204985|205130.8|204980.8|30
1632931920000|2021-09-29 16:12:00|205132.4|204982.4|205131.7|204981.7|205135.8|204985.8|205130.9|204980.9|20
1632931930000|2021-09-29 16:12:10|205131.9|204981.9|205132.1|204982.1|205133.2|204983.2|205131.2|204981.2|21
1632931940000|2021-09-29 16:12:20|205131.8|204981.8|205154.4|205004.4|205157.7|205007.7|205131.8|204981.8|24
1632931950000|2021-09-29 16:12:30|205150.8|205000.8|205164.7|205014.7|205165.1|205059.5|205103.5|204999.8|26
1632931960000|2021-09-29 16:12:40|205172|205022|205173.7|205023.7|205175.9|205076.3|205122.4|205018.3|28
1632931970000|2021-09-29 16:12:50|205174.5|205024.5|205179.1|205029.1|205181.7|205031.7|205172.9|205022.9|28
1632931980000|2021-09-29 16:13:00|205178.7|205028.7|205181|205031|205186.8|205036.8|205177.5|205027.5|35
1632931990000|2021-09-29 16:13:10|205181.1|205031.1|205147.8|205097.8|205199.8|205098.5|205147.8|205027.7|31
1632932000000|2021-09-29 16:13:20|205198.8|205048.8|205196|205046|205212.6|205062.6|205196|205046|37
1632932010000|2021-09-29 16:13:30|205197|205047|205177.2|205027.2|205197|205047|205175.5|205025.5|31
1632932020000|2021-09-29 16:13:40|205177.1|205027.1|205186.4|205036.4|205190.1|205040.1|205175.6|205025.6|34
1632924610000|2021-09-29 14:10:10|204486.2|204336.2|204494.2|204344.2|204501.2|204351.2|204475.9|204325.9|36
1632932030000|2021-09-29 16:13:50|205188.6|205038.6|205188.8|205038.8|205191.8|205041.8|205186.4|205036.4|30
1632932040000|2021-09-29 16:14:00|205187|205037|205167.6|205017.6|205194.8|205044.8|205137.3|204987.3|32
1632924620000|2021-09-29 14:10:20|204493.9|204343.9|204525.2|204375.2|204525.9|204375.9|204493.9|204343.9|32
1632932050000|2021-09-29 16:14:10|205166.4|205016.4|205189.6|205039.6|205194.6|205044.6|205166.4|205016.4|29
1632932060000|2021-09-29 16:14:20|205187.9|205037.9|205177.8|205027.8|205196|205046|205177.1|205027.1|28
1632932070000|2021-09-29 16:14:30|205178.3|205028.3|205162.4|205012.4|205180.9|205030.9|205162.1|205012.1|28
1632932080000|2021-09-29 16:14:40|205163.3|205013.3|205173.2|205023.2|205179.3|205029.3|205163.3|205013.3|28
1632932090000|2021-09-29 16:14:50|205173.5|205023.5|205171.7|205021.7|205174.1|205024.1|205169.8|205019.8|17
1632924630000|2021-09-29 14:10:30|204524.8|204374.8|204537.5|204387.5|204537.5|204387.5|204524.7|204374.7|29
1632932100000|2021-09-29 16:15:00|205172|205022|205199.2|205049.2|205204.3|205054.3|205170|205020|31
1632932110000|2021-09-29 16:15:10|205206.3|205056.3|205187.9|205037.9|205206.3|205056.3|205185|205035|36
1632924640000|2021-09-29 14:10:40|204534.5|204384.5|204534|204384|204542|204392|204533|204383|35
1632932120000|2021-09-29 16:15:20|205186.4|205036.4|205173.7|205023.7|205187.1|205037.1|205172.9|205022.9|28
1632932130000|2021-09-29 16:15:30|205173.5|205023.5|205188.1|205038.1|205188.1|205038.1|205165.5|205015.5|27
1632924650000|2021-09-29 14:10:50|204533.7|204383.7|204544.2|204394.2|204546.5|204396.5|204532.1|204382.1|31
1632932140000|2021-09-29 16:15:40|205187.1|205037.1|205202.1|205052.1|205202.1|205052.1|205187.1|205037.1|31
1632932150000|2021-09-29 16:15:50|205200.2|205050.2|205196.9|205046.9|205202.6|205052.6|205196.3|205046.3|17
1632924660000|2021-09-29 14:11:00|204548.9|204398.9|204571.5|204421.5|204586.8|204436.8|204548.9|204398.9|34
1632932160000|2021-09-29 16:16:00|205198.7|205048.7|205205.1|205055.1|205206.3|205056.3|205196.2|205046.2|27
1632932170000|2021-09-29 16:16:10|205205|205055|205219.3|205069.3|205221.3|205071.3|205204.4|205054.4|28
1632924670000|2021-09-29 14:11:10|204583.3|204433.3|204565.3|204415.3|204595.8|204445.8|204561.2|204411.2|38
1632932180000|2021-09-29 16:16:20|205220.1|205070.1|205221|205071|205224.2|205074.2|205213.7|205063.7|28
1632932190000|2021-09-29 16:16:30|205222.5|205072.5|205222.2|205072.2|205223.8|205073.8|205220.7|205070.7|20
1632924680000|2021-09-29 14:11:20|204565.4|204415.4|204578.7|204428.7|204582.7|204432.7|204563.3|204413.3|31
1632932200000|2021-09-29 16:16:40|205222.1|205072.1|205255.1|205105.1|205255.1|205105.1|205221.2|205071.2|19
1632932210000|2021-09-29 16:16:50|205254.1|205104.1|205238.4|205088.4|205255.8|205156.3|205204.3|205085.1|26
1632932220000|2021-09-29 16:17:00|205233.5|205083.5|205249.7|205099.7|205256.6|205106.6|205233.5|205083.5|34
1632924690000|2021-09-29 14:11:30|204578.2|204428.2|204559.7|204409.7|204583.2|204433.2|204553.7|204403.7|32
1632932230000|2021-09-29 16:17:10|205250.7|205100.7|205252.9|205102.9|205255.8|205105.8|205244.9|205094.9|29
1632932240000|2021-09-29 16:17:20|205254.7|205104.7|205256.8|205106.8|205258.8|205108.8|205250.5|205100.5|28
1632924700000|2021-09-29 14:11:40|204561.4|204411.4|204542.8|204392.8|204561.4|204411.4|204535.5|204385.5|36
1632932250000|2021-09-29 16:17:30|205256.7|205106.7|205259.7|205109.7|205261.1|205111.1|205254.7|205104.7|32
1632932260000|2021-09-29 16:17:40|205260.2|205110.2|205252.2|205102.2|205260.2|205110.2|205250.1|205100.1|31
1632924710000|2021-09-29 14:11:50|204540.9|204390.9|204586.2|204436.2|204586.2|204436.2|204540.9|204390.9|34
1632932270000|2021-09-29 16:17:50|205256.8|205106.8|205281.2|205131.2|205283.4|205133.4|205255.2|205105.2|33
1632932280000|2021-09-29 16:18:00|205284.5|205134.5|205289.6|205139.6|205289.6|205184.8|205234.8|205130.7|19
1632932290000|2021-09-29 16:18:10|205307.1|205157.1|205322|205172|205322.7|205172.7|205305.4|205155.4|31
1632932300000|2021-09-29 16:18:20|205322.4|205172.4|205316.2|205166.2|205337.4|205235.2|205269.8|205160.6|35
1632932310000|2021-09-29 16:18:30|205313.9|205163.9|205317.4|205167.4|205319.6|205169.6|205313.9|205163.9|21
1632924720000|2021-09-29 14:12:00|204586.8|204436.8|204579.4|204429.4|204586.8|204436.8|204559.2|204409.2|37
1632932320000|2021-09-29 16:18:40|205319.3|205169.3|205319|205169|205337|205187|205313.8|205163.8|27
1632932330000|2021-09-29 16:18:50|205318.4|205168.4|205367.7|205217.7|205372|205226.5|205275.8|205168.4|27
1632932340000|2021-09-29 16:19:00|205365.6|205215.6|205368.3|205218.3|205370.6|205220.6|205360.5|205210.5|31
1632932350000|2021-09-29 16:19:10|205371.8|205221.8|205369.6|205219.6|205378.9|205277.9|205325.9|205217.2|26
1632932360000|2021-09-29 16:19:20|205366.6|205216.6|205354.6|205204.6|205368.1|205218.1|205338.4|205188.4|33
1632924730000|2021-09-29 14:12:10|204579.8|204429.8|204562.4|204412.4|204580.1|204430.1|204561.2|204411.2|39
1632932370000|2021-09-29 16:19:30|205354.5|205204.5|205355.1|205205.1|205355.5|205205.5|205352.2|205202.2|23
1632932380000|2021-09-29 16:19:40|205354.9|205204.9|205349.1|205199.1|205354.9|205204.9|205345.2|205195.2|26
1632924740000|2021-09-29 14:12:20|204562.3|204412.3|204563.3|204413.3|204567.5|204417.5|204562|204412|31
1632932390000|2021-09-29 16:19:50|205341.4|205191.4|205318.4|205168.4|205341.4|205191.4|205304.3|205154.3|39
1632932400000|2021-09-29 16:20:00|205320.3|205170.3|205366|205216|205366.8|205216.8|205320.3|205170.3|33
1632924750000|2021-09-29 14:12:30|204560.5|204410.5|204532.3|204382.3|204562.8|204412.8|204532.2|204382.2|28
1632932410000|2021-09-29 16:20:10|205369.6|205219.6|205365.7|205215.7|205373.3|205223.3|205363.6|205213.6|28
1632932420000|2021-09-29 16:20:20|205364.4|205214.4|205376.3|205226.3|205405.3|205307.6|205352|205214.4|33
1632932430000|2021-09-29 16:20:30|205376.4|205226.4|205394.7|205244.7|205406.2|205256.2|205375.9|205225.9|29
1632932440000|2021-09-29 16:20:40|205395.1|205245.1|205396|205246|205398.3|205248.3|205392.9|205242.9|24
1632932450000|2021-09-29 16:20:50|205395.6|205245.6|205407.6|205257.6|205414.3|205304.3|205354.3|205245.6|24
1632932460000|2021-09-29 16:21:00|205408.1|205258.1|205402.2|205252.2|205409.9|205259.9|205401.5|205251.5|33
1632932470000|2021-09-29 16:21:10|205404.2|205254.2|205404.9|205254.9|205407.4|205257.4|205402.4|205252.4|23
1632932480000|2021-09-29 16:21:20|205405.2|205255.2|205420.1|205270.1|205423.2|205273.2|205404.7|205254.7|28
1632932490000|2021-09-29 16:21:30|205423.6|205273.6|205452.1|205302.1|205457.2|205307.2|205420.3|205270.3|31
1632932500000|2021-09-29 16:21:40|205452.2|205302.2|205480.5|205330.5|205481.3|205376.7|205412|205301.2|21
1632932510000|2021-09-29 16:21:50|205478.6|205328.6|205483.9|205333.9|205485.2|205335.2|205476.9|205326.9|22
1632932520000|2021-09-29 16:22:00|205483.5|205333.5|205464|205314|205483.5|205333.5|205460.5|205310.5|24
1632932530000|2021-09-29 16:22:10|205464.7|205314.7|205486.6|205336.6|205486.6|205336.6|205464.3|205314.3|30
1632932540000|2021-09-29 16:22:20|205476|205326|205474.6|205324.6|205483.9|205333.9|205466.4|205316.4|28
1632932550000|2021-09-29 16:22:30|205474.5|205324.5|205484.8|205334.8|205485.7|205335.7|205473.3|205323.3|23
1632932560000|2021-09-29 16:22:40|205492.2|205342.2|205534.5|205384.5|205539.7|205389.7|205438.3|205338.2|36
1632932570000|2021-09-29 16:22:50|205536|205386|205566.3|205416.3|205568|205418|205535.7|205385.7|39
1632932580000|2021-09-29 16:23:00|205566.2|205416.2|205695.5|205545.5|205695.5|205545.5|205532.3|205416|40
1632932590000|2021-09-29 16:23:10|205681.4|205531.4|205636.5|205486.5|205691|205541|205635.8|205485.8|38
1632924760000|2021-09-29 14:12:40|204528.7|204378.7|204581|204431|204581.1|204431.1|204528.7|204378.7|36
1632932600000|2021-09-29 16:23:20|205636.6|205486.6|205650.9|205500.9|205668.1|205518.1|205636.6|205486.6|30
1632932610000|2021-09-29 16:23:30|205650|205500|205659.9|205509.9|205662|205512|205650|205500|31
1632924770000|2021-09-29 14:12:50|204579.9|204429.9|204595.2|204445.2|204597|204447|204579.9|204429.9|32
1632932620000|2021-09-29 16:23:40|205660.4|205510.4|205709.1|205559.1|205710.7|205560.7|205658.9|205508.9|39
1632932630000|2021-09-29 16:23:50|205710.6|205560.6|205709.6|205559.6|205714.1|205564.1|205708.9|205558.9|34
1632932640000|2021-09-29 16:24:00|205709.3|205559.3|205792.9|205642.9|205794.6|205681.3|205708.5|205558.5|20
1632932650000|2021-09-29 16:24:10|205790.3|205640.3|205794.5|205644.5|205802.8|205652.8|205785.1|205635.1|32
1632932660000|2021-09-29 16:24:20|205795.9|205645.9|205807.5|205657.5|205810.9|205660.9|205793.3|205643.3|35
1632932670000|2021-09-29 16:24:30|205808.8|205658.8|205847.5|205697.5|205853.3|205703.3|205808.8|205658.8|34
1632924780000|2021-09-29 14:13:00|204595.3|204445.3|204573.1|204423.1|204595.5|204469.2|204519.2|204418.1|29
1632932680000|2021-09-29 16:24:40|205867.2|205717.2|205891.7|205741.7|205896|205746|205867.2|205717.2|36
1632932690000|2021-09-29 16:24:50|205890.7|205740.7|205922.3|205772.3|205941|205791|205888.7|205738.7|38
1632924790000|2021-09-29 14:13:10|204584.8|204434.8|204596.5|204446.5|204604.6|204454.6|204584.8|204434.8|32
1632932700000|2021-09-29 16:25:00|205921.3|205771.3|205949.4|205799.4|205954.7|205804.7|205921.3|205771.3|32
1632932710000|2021-09-29 16:25:10|205951.6|205801.6|205894.2|205744.2|205951.7|205801.7|205889.6|205739.6|40
1632924800000|2021-09-29 14:13:20|204595.1|204445.1|204571.4|204421.4|204597.6|204469.3|204516.4|204413.1|30
1632932720000|2021-09-29 16:25:20|205896.4|205746.4|205891.4|205741.4|205896.4|205746.4|205890|205740|30
1632932730000|2021-09-29 16:25:30|205880.9|205730.9|205880.5|205730.5|205887.1|205737.1|205876.2|205726.2|37
1632924810000|2021-09-29 14:13:30|204571.3|204421.3|204570.5|204420.5|204579|204464.4|204514.4|204412.5|24
1632932740000|2021-09-29 16:25:40|205880.6|205730.6|205805.4|205655.4|205881.9|205731.9|205805.4|205655.4|34
1632932750000|2021-09-29 16:25:50|205806.4|205656.4|205726.8|205576.8|205806.4|205656.4|205726.8|205576.8|36
1632924820000|2021-09-29 14:13:40|204570.1|204420.1|204579.1|204429.1|204579.1|204474.8|204515.4|204417|22
1632932760000|2021-09-29 16:26:00|205713|205563|205734.4|205584.4|205734.4|205584.4|205704|205554|34
1632932770000|2021-09-29 16:26:10|205731.3|205581.3|205635.5|205485.5|205735.1|205585.1|205635.5|205485.5|36
1632924830000|2021-09-29 14:13:50|204577.5|204427.5|204590.9|204440.9|204610.2|204499.5|204536.7|204427.5|38
1632932780000|2021-09-29 16:26:20|205638|205488|205614.9|205464.9|205660.2|205510.2|205613.6|205463.6|33
1632932790000|2021-09-29 16:26:30|205616.6|205466.6|205533.3|205383.3|205616.6|205466.6|205533.3|205383.3|32
1632932800000|2021-09-29 16:26:40|205522.7|205372.7|205526.7|205376.7|205540.2|205390.2|205516.5|205366.5|32
1632932810000|2021-09-29 16:26:50|205527.3|205377.3|205531|205381|205541.4|205391.4|205527.3|205377.3|21
1632924840000|2021-09-29 14:14:00|204589.4|204439.4|204727.8|204577.8|204731.4|204581.4|204589.4|204439.4|39
1632932820000|2021-09-29 16:27:00|205530.6|205380.6|205528|205378|205536.1|205386.1|205519.2|205369.2|30
1632932830000|2021-09-29 16:27:10|205519.7|205369.7|205588.8|205438.8|205590.1|205440.1|205519.7|205369.7|30
1632924850000|2021-09-29 14:14:10|204726.1|204576.1|204641|204491|204726.9|204576.9|204638.7|204488.7|34
1632932840000|2021-09-29 16:27:20|205588.6|205438.6|205578.4|205428.4|205594.7|205444.7|205576.3|205426.3|30
1632932850000|2021-09-29 16:27:30|205579.6|205429.6|205582.7|205432.7|205582.8|205432.8|205577.5|205427.5|30
1632924860000|2021-09-29 14:14:20|204638.9|204488.9|204650.7|204500.7|204650.7|204500.7|204638.9|204488.9|33
1632932860000|2021-09-29 16:27:40|205582.2|205432.2|205561.4|205411.4|205586.4|205458.3|205507.2|205409.8|24
1632932870000|2021-09-29 16:27:50|205559|205409|205561.7|205411.7|205576.4|205467.3|205517.3|205406.9|32
1632932880000|2021-09-29 16:28:00|205558.4|205408.4|205543|205393|205564.4|205414.4|205534.3|205384.3|25
1632932890000|2021-09-29 16:28:10|205542.9|205392.9|205547.4|205397.4|205549.6|205399.6|205541.7|205391.7|27
1632932900000|2021-09-29 16:28:20|205546.2|205396.2|205546.9|205396.9|205548.3|205398.3|205545.1|205395.1|24
1632932910000|2021-09-29 16:28:30|205545.5|205395.5|205545|205395|205547.2|205397.2|205543.5|205393.5|32
1632924870000|2021-09-29 14:14:30|204649.7|204499.7|204631.6|204481.6|204658|204508|204631.6|204481.6|28
1632932920000|2021-09-29 16:28:40|205545.3|205395.3|205573|205423|205573|205423|205544|205394|28
1632932930000|2021-09-29 16:28:50|205573.5|205423.5|205581.2|205431.2|205583.4|205433.4|205572.3|205422.3|31
1632932940000|2021-09-29 16:29:00|205580.9|205430.9|205602.7|205452.7|205603.1|205453.1|205580.9|205430.9|30
1632932950000|2021-09-29 16:29:10|205604.5|205454.5|205612|205462|205613.6|205463.6|205602.9|205452.9|22
1632932960000|2021-09-29 16:29:20|205611.8|205461.8|205625.3|205475.3|205625.4|205475.4|205608.7|205458.7|27
1632932970000|2021-09-29 16:29:30|205623.9|205473.9|205666.4|205516.4|205668.3|205518.3|205622.1|205472.1|37
1632924880000|2021-09-29 14:14:40|204631.8|204481.8|204608.4|204458.4|204633.5|204483.5|204604.5|204454.5|37
1632932980000|2021-09-29 16:29:40|205667.1|205517.1|205668.6|205518.6|205668.7|205518.7|205663.8|205513.8|25
1632932990000|2021-09-29 16:29:50|205668.7|205518.7|205669|205519|205669.7|205519.7|205668.5|205518.5|15
1632924890000|2021-09-29 14:14:50|204608.9|204458.9|204619.8|204469.8|204621.4|204471.4|204591.6|204441.6|32
1632933000000|2021-09-29 16:30:00|205670.1|205520.1|205668.6|205518.6|205693|205543|205667.9|205517.9|35
1632933010000|2021-09-29 16:30:10|205670.7|205520.7|205634.4|205484.4|205670.7|205520.7|205628.1|205478.1|32
1632924900000|2021-09-29 14:15:00|204634.2|204484.2|204637.7|204487.7|204637.8|204487.8|204598.4|204448.4|39
1632933020000|2021-09-29 16:30:20|205634.2|205484.2|205666.1|205516.1|205668.1|205518.1|205631.3|205481.3|26
1632933030000|2021-09-29 16:30:30|205666.7|205516.7|205668.7|205518.7|205675.2|205525.2|205663.2|205513.2|37
1632924910000|2021-09-29 14:15:10|204632.1|204482.1|204633.4|204483.4|204643.7|204493.7|204628.1|204478.1|35
1632933040000|2021-09-29 16:30:40|205668.6|205518.6|205664|205514|205675.3|205525.3|205663.4|205513.4|27
1632933050000|2021-09-29 16:30:50|205665.2|205515.2|205677.2|205527.2|205678.5|205528.5|205662.6|205512.6|29
1632924920000|2021-09-29 14:15:20|204632.1|204482.1|204602.7|204452.7|204641.1|204491.1|204597.1|204447.1|34
1632933060000|2021-09-29 16:31:00|205677.7|205527.7|205663.8|205513.8|205682.2|205532.2|205663.8|205513.8|29
1632933070000|2021-09-29 16:31:10|205664.7|205514.7|205665.4|205515.4|205668.3|205518.3|205655.9|205505.9|27
1632924930000|2021-09-29 14:15:30|204600.4|204450.4|204606.4|204456.4|204612.4|204462.4|204585.3|204435.3|36
1632933080000|2021-09-29 16:31:20|205665.9|205515.9|205673.2|205523.2|205675.7|205525.7|205662.3|205512.3|24
1632933090000|2021-09-29 16:31:30|205670.7|205520.7|205670|205520|205673.7|205523.7|205669.5|205519.5|22
1632924940000|2021-09-29 14:15:40|204604.5|204454.5|204645.9|204495.9|204646.8|204496.8|204604.5|204454.5|38
1632933100000|2021-09-29 16:31:40|205669.4|205519.4|205672.8|205522.8|205672.9|205522.9|205667.9|205517.9|21
1632933110000|2021-09-29 16:31:50|205673|205523|205669.1|205519.1|205674.1|205524.1|205667.4|205517.4|25
1632924950000|2021-09-29 14:15:50|204647.2|204497.2|204614.2|204464.2|204647.6|204497.6|204614.2|204464.2|37
1632933120000|2021-09-29 16:32:00|205668.9|205518.9|205672.4|205522.4|205675.5|205525.5|205667.3|205517.3|21
1632933130000|2021-09-29 16:32:10|205671.8|205521.8|205671.8|205521.8|205672.5|205522.5|205669|205519|32
1632924960000|2021-09-29 14:16:00|204615|204465|204651.2|204501.2|204653.2|204503.2|204604.3|204454.3|40
1632933140000|2021-09-29 16:32:20|205671.5|205521.5|205670.3|205520.3|205674.2|205524.2|205670.1|205520.1|25
1632933150000|2021-09-29 16:32:30|205672|205522|205651.6|205501.6|205673.2|205523.2|205641.1|205491.1|30
1632924970000|2021-09-29 14:16:10|204651.7|204501.7|204664.4|204514.4|204664.4|204514.4|204635.3|204485.3|38
1632933160000|2021-09-29 16:32:40|205651.9|205501.9|205656.2|205506.2|205657.2|205507.2|205649.1|205499.1|26
1632933170000|2021-09-29 16:32:50|205656.3|205506.3|205650.6|205500.6|205656.3|205506.3|205648.6|205498.6|19
1632924980000|2021-09-29 14:16:20|204663.6|204513.6|204685.7|204535.7|204688|204538|204663.6|204513.6|37
1632933180000|2021-09-29 16:33:00|205650.1|205500.1|205668.7|205518.7|205668.7|205518.7|205646.4|205496.4|33
1632933190000|2021-09-29 16:33:10|205670.9|205520.9|205645.9|205595.9|205697.7|205598.6|205643.7|205520.9|36
1632933200000|2021-09-29 16:33:20|205648.6|205598.6|205692.9|205542.9|205692.9|205599|205642.7|205542.9|29
1632933210000|2021-09-29 16:33:30|205689.5|205539.5|205692.8|205542.8|205692.8|205542.8|205687.4|205537.4|20
1632924990000|2021-09-29 14:16:30|204684.1|204534.1|204682.3|204532.3|204689.1|204539.1|204673.5|204523.5|34
1632933220000|2021-09-29 16:33:40|205692.9|205542.9|205691.2|205541.2|205693.6|205543.6|205690.6|205540.6|20
1632933230000|2021-09-29 16:33:50|205690.8|205540.8|205688.6|205538.6|205690.8|205540.8|205684.4|205534.4|24
1632933240000|2021-09-29 16:34:00|205692.7|205542.7|205696.8|205546.8|205700.9|205602.7|205645.3|205542.7|26
1632933250000|2021-09-29 16:34:10|205696.9|205546.9|205744.8|205594.8|205744.8|205594.8|205696.8|205546.8|33
1632925000000|2021-09-29 14:16:40|204687.9|204537.9|204697|204547|204702.8|204598.7|204648.7|204534.1|32
1632933260000|2021-09-29 16:34:20|205745.1|205595.1|205748.7|205598.7|205755.4|205605.4|205743.2|205593.2|26
1632933270000|2021-09-29 16:34:30|205748.3|205598.3|205758.1|205608.1|205764.6|205614.6|205748.3|205598.3|33
1632925010000|2021-09-29 14:16:50|204696|204546|204732.2|204582.2|204740.2|204590.2|204692.7|204542.7|28
1632933280000|2021-09-29 16:34:40|205759.5|205609.5|205757.1|205607.1|205760.4|205610.4|205754|205604|31
1632933290000|2021-09-29 16:34:50|205757|205607|205758.9|205608.9|205758.9|205608.9|205743.5|205593.5|31
1632933300000|2021-09-29 16:35:00|205754.9|205604.9|205754.3|205604.3|205761.9|205611.9|205744.9|205594.9|35
1632933310000|2021-09-29 16:35:10|205755.9|205605.9|205756.6|205606.6|205761.3|205664.2|205714.2|205597.4|34
1632925020000|2021-09-29 14:17:00|204732.3|204582.3|204705.4|204555.4|204739.3|204589.3|204695.6|204545.6|35
1632933320000|2021-09-29 16:35:20|205757.3|205607.3|205782.4|205632.4|205783.2|205633.2|205756.7|205606.7|33
1632933330000|2021-09-29 16:35:30|205780.4|205630.4|205782.3|205632.3|205785.2|205635.2|205770.9|205620.9|32
1632925030000|2021-09-29 14:17:10|204705.7|204555.7|204724.4|204574.4|204729.3|204579.3|204702.3|204552.3|28
1632933340000|2021-09-29 16:35:40|205783.7|205633.7|205776|205626|205789.4|205639.4|205770.1|205620.1|32
1632933350000|2021-09-29 16:35:50|205776.7|205626.7|205785.9|205635.9|205787.1|205637.1|205775.8|205625.8|25
1632933360000|2021-09-29 16:36:00|205784.8|205634.8|205776.5|205626.5|205784.8|205634.8|205774.6|205624.6|28
1632925040000|2021-09-29 14:17:20|204722.9|204572.9|204731.7|204581.7|204743.5|204593.5|204710|204560|31
1632933370000|2021-09-29 16:36:10|205777|205627|205793.2|205643.2|205793.6|205643.6|205775.8|205625.8|25
1632933380000|2021-09-29 16:36:20|205796.6|205646.6|205796.4|205646.4|205796.6|205646.6|205789.4|205639.4|29
1632933390000|2021-09-29 16:36:30|205795.9|205645.9|205793.2|205643.2|205799.9|205649.9|205792.4|205642.4|32
1632933400000|2021-09-29 16:36:40|205790.6|205640.6|205794.1|205644.1|205796.9|205646.9|205790.6|205640.6|27
1632933410000|2021-09-29 16:36:50|205794|205644|205797.4|205647.4|205797.5|205647.5|205792.4|205642.4|22
1632933420000|2021-09-29 16:37:00|205797.1|205647.1|205800.2|205650.2|205804.8|205654.8|205794.9|205644.9|30
1632933430000|2021-09-29 16:37:10|205800.8|205650.8|205799.1|205649.1|205803.9|205653.9|205795.4|205645.4|34
1632925050000|2021-09-29 14:17:30|204732.4|204582.4|204735.8|204585.8|204735.8|204585.8|204731.7|204581.7|28
1632933440000|2021-09-29 16:37:20|205801|205651|205768|205618|205803.2|205698.6|205748.6|205613.2|29
1632933450000|2021-09-29 16:37:30|205768.3|205618.3|205760.9|205610.9|205768.3|205618.3|205754.5|205604.5|32
1632933460000|2021-09-29 16:37:40|205763.6|205613.6|205769.1|205619.1|205769.5|205619.5|205762.1|205612.1|28
1632933470000|2021-09-29 16:37:50|205770.5|205620.5|205797.4|205647.4|205800.2|205650.2|205770.5|205620.5|37
1632933480000|2021-09-29 16:38:00|205795.3|205645.3|205800.5|205650.5|205800.5|205650.5|205795.1|205645.1|27
1632925060000|2021-09-29 14:17:40|204737.7|204587.7|204731.9|204581.9|204737.7|204630.8|204680.8|204543.1|32
1632933490000|2021-09-29 16:38:10|205799.8|205649.8|205799.8|205649.8|205801.1|205651.1|205799.2|205649.2|22
1632933500000|2021-09-29 16:38:20|205800.3|205650.3|205803|205653|205806.4|205656.4|205798.6|205648.6|29
1632933510000|2021-09-29 16:38:30|205802.8|205652.8|205802.7|205652.7|205807.5|205657.5|205802.2|205652.2|28
1632933520000|2021-09-29 16:38:40|205804.4|205654.4|205803.5|205653.5|205805.8|205655.8|205801.2|205651.2|26
1632933530000|2021-09-29 16:38:50|205806.1|205656.1|205805.5|205655.5|205809|205659|205804.1|205654.1|33
1632925070000|2021-09-29 14:17:50|204731.4|204581.4|204716.2|204566.2|204736.8|204586.8|204696.5|204546.5|36
1632933540000|2021-09-29 16:39:00|205806.7|205656.7|205800.3|205650.3|205806.7|205704.9|205753.6|205647.7|31
1632933550000|2021-09-29 16:39:10|205801.4|205651.4|205805.2|205655.2|205805.2|205655.2|205799.5|205649.5|20
1632933560000|2021-09-29 16:39:20|205805.4|205655.4|205802.7|205652.7|205818.9|205668.9|205802.6|205652.6|28
1632925080000|2021-09-29 14:18:00|204716.7|204566.7|204707.9|204557.9|204719.4|204569.4|204705.6|204555.6|29
1632933570000|2021-09-29 16:39:30|205802.9|205652.9|205810.1|205660.1|205810.9|205660.9|205802.9|205652.9|18
1632933580000|2021-09-29 16:39:40|205800.3|205650.3|205761|205611|205805.4|205655.4|205744.1|205594.1|35
1632933590000|2021-09-29 16:39:50|205760.9|205610.9|205769.3|205619.3|205769.5|205619.5|205747.5|205597.5|35
1632925090000|2021-09-29 14:18:10|204705.4|204555.4|204685.8|204535.8|204710.3|204602.6|204649.7|204531.8|29
1632933600000|2021-09-29 16:40:00|205768.5|205618.5|205774.4|205624.4|205783.9|205687.5|205735.7|205617.8|38
1632933610000|2021-09-29 16:40:10|205774.6|205624.6|205804.7|205654.7|205804.7|205654.7|205773|205623|33
1632925100000|2021-09-29 14:18:20|204689.3|204539.3|204686.1|204536.1|204689.3|204539.3|204682.1|204532.1|24
1632933620000|2021-09-29 16:40:20|205804.8|205654.8|205802.8|205652.8|205804.8|205697.6|205747.6|205645.3|34
1632933630000|2021-09-29 16:40:30|205801.9|205651.9|205792.9|205642.9|205801.9|205651.9|205790.6|205640.6|36
1632925110000|2021-09-29 14:18:30|204684.8|204534.8|204701.9|204551.9|204701.9|204551.9|204684.3|204534.3|21
1632933640000|2021-09-29 16:40:40|205792.1|205642.1|205800.8|205650.8|205801.2|205651.2|205790.1|205640.1|27
1632933650000|2021-09-29 16:40:50|205801.3|205651.3|205798.5|205648.5|205802.1|205652.1|205795.2|205645.2|28
1632925120000|2021-09-29 14:18:40|204704.4|204554.4|204701.3|204551.3|204707.4|204557.4|204700.9|204550.9|35
1632933660000|2021-09-29 16:41:00|205798.9|205648.9|205804.8|205654.8|205806.9|205656.9|205798.1|205648.1|25
1632933670000|2021-09-29 16:41:10|205804.9|205654.9|205804.1|205654.1|205809.3|205659.3|205789.9|205639.9|31
1632925130000|2021-09-29 14:18:50|204703|204553|204728.6|204578.6|204731.3|204581.3|204701.2|204551.2|34
1632933680000|2021-09-29 16:41:20|205804.2|205654.2|205806.1|205656.1|205807.3|205657.3|205800.5|205650.5|28
1632933690000|2021-09-29 16:41:30|205805.8|205655.8|205806.3|205656.3|205809.7|205659.7|205805.8|205655.8|25
1632933700000|2021-09-29 16:41:40|205807.1|205657.1|205810.1|205660.1|205810.4|205660.4|205807.1|205657.1|19
1632933710000|2021-09-29 16:41:50|205809.5|205659.5|205808.7|205658.7|205809.5|205659.5|205806|205656|28
1632933720000|2021-09-29 16:42:00|205809.8|205659.8|205806.9|205656.9|205809.8|205659.8|205806.1|205656.1|19
1632925140000|2021-09-29 14:19:00|204729.5|204579.5|204738.3|204588.3|204744.6|204594.6|204726.9|204576.9|28
1632933730000|2021-09-29 16:42:10|205806.3|205656.3|205776.2|205726.2|205838.4|205740.6|205757.4|205651.7|20
1632933740000|2021-09-29 16:42:20|205822.9|205672.9|205843.2|205693.2|205844|205743.3|205791.3|205672.4|24
1632925150000|2021-09-29 14:19:10|204753.9|204603.9|204781.9|204631.9|204818.7|204719.4|204751.5|204601.5|34
1632933750000|2021-09-29 16:42:30|205851.2|205701.2|205807.9|205757.9|205855.2|205767.2|205807.9|205701.2|27
1632933760000|2021-09-29 16:42:40|205809|205759|205868.1|205718.1|205889.8|205787.8|205808.6|205708.7|27
1632933770000|2021-09-29 16:42:50|205868.6|205718.6|205866.6|205716.6|205877.9|205777.2|205827.2|205715.8|32
1632933780000|2021-09-29 16:43:00|205867|205717|205874|205724|205885.9|205783.6|205819.8|205716.6|31
1632925160000|2021-09-29 14:19:20|204785.5|204635.5|204784.8|204634.8|204790.2|204680|204730|204628.5|33
1632933790000|2021-09-29 16:43:10|205876.4|205726.4|205885.2|205735.2|205886|205736|205874.1|205724.1|23
1632933800000|2021-09-29 16:43:20|205884.6|205734.6|205889.5|205739.5|205890.4|205740.4|205882.3|205732.3|32
1632933810000|2021-09-29 16:43:30|205888.5|205738.5|205909.7|205759.7|205910.4|205760.4|205885.1|205735.1|33
1632933820000|2021-09-29 16:43:40|205909.1|205759.1|205912.2|205762.2|205913|205808.5|205858.5|205759.1|24
1632933830000|2021-09-29 16:43:50|205910.4|205760.4|205900.1|205750.1|205911.6|205795.6|205845.6|205738.5|27
1632933840000|2021-09-29 16:44:00|205898.1|205748.1|205895.1|205745.1|205900.1|205750.1|205890.6|205740.6|38
1632933850000|2021-09-29 16:44:10|205894.5|205744.5|205887.1|205737.1|205905.2|205755.2|205883.8|205733.8|31
1632933860000|2021-09-29 16:44:20|205883.9|205733.9|205894.9|205744.9|205901.5|205751.5|205881.9|205731.9|29
1632925170000|2021-09-29 14:19:30|204782.4|204632.4|204778.3|204628.3|204783|204633|204772.6|204622.6|30
1632933870000|2021-09-29 16:44:30|205893.8|205743.8|205888|205738|205893.8|205788.8|205838.8|205733.2|27
1632933880000|2021-09-29 16:44:40|205830.7|205780.7|205877.1|205727.1|205886.7|205780.7|205830.7|205727.1|26
1632933890000|2021-09-29 16:44:50|205878.6|205728.6|205885.4|205735.4|205888.2|205787.1|205837.1|205711.1|27
1632925180000|2021-09-29 14:19:40|204778|204628|204784.4|204634.4|204784.6|204683.6|204733.6|204625.8|32
1632933900000|2021-09-29 16:45:00|205881|205731|205846.4|205796.4|205904.2|205802.9|205840.2|205731|32
1632933910000|2021-09-29 16:45:10|205845.8|205795.8|205897.5|205747.5|205897.5|205800.3|205843.6|205744.1|23
1632925190000|2021-09-29 14:19:50|204784.7|204634.7|204787.8|204637.8|204789.9|204639.9|204784.7|204634.7|31
1632933920000|2021-09-29 16:45:20|205898.1|205748.1|205849.5|205799.5|205902.7|205801.7|205849.5|205746.2|26
1632933930000|2021-09-29 16:45:30|205849.1|205799.1|205905.4|205755.4|205906|205803.8|205847.3|205748.1|27
1632925200000|2021-09-29 14:20:00|204787.3|204637.3|204720.9|204570.9|204788.6|204638.6|204716.4|204566.4|35
1632933940000|2021-09-29 16:45:40|205905|205755|205904.9|205754.9|205908.5|205807.5|205855.8|205751.7|28
1632933950000|2021-09-29 16:45:50|205904.5|205754.5|205849.2|205799.2|205904.6|205804.6|205848.4|205754.4|17
1632933960000|2021-09-29 16:46:00|205849.4|205799.4|205913.7|205763.7|205913.7|205799.4|205849.4|205749|25
1632925210000|2021-09-29 14:20:10|204713.4|204563.4|204737.9|204587.9|204746.1|204596.1|204713.4|204563.4|37
1632933970000|2021-09-29 16:46:10|205866|205816|205950.9|205800.9|205952.9|205819|205866|205797.7|30
1632933980000|2021-09-29 16:46:20|205951.3|205801.3|205949.9|205799.9|205956.3|205806.3|205949.9|205799.9|28
1632925220000|2021-09-29 14:20:20|204739.5|204589.5|204722.4|204572.4|204744.9|204620.5|204670.5|204560.4|38
1632933990000|2021-09-29 16:46:30|205952.2|205802.2|205947.6|205797.6|205952.2|205802.2|205947.4|205797.4|19
1632934000000|2021-09-29 16:46:40|205948|205798|205948|205798|205948.3|205798.3|205946.3|205796.3|14
1632925230000|2021-09-29 14:20:30|204722.8|204572.8|204739.7|204589.7|204746.3|204596.3|204722.8|204572.8|34
1632934010000|2021-09-29 16:46:50|205951.3|205801.3|205945.3|205795.3|205951.3|205801.3|205944.8|205794.8|17
1632934020000|2021-09-29 16:47:00|205946.1|205796.1|205930.7|205780.7|205947|205797|205930.7|205780.7|28
1632934030000|2021-09-29 16:47:10|205931.8|205781.8|205922.8|205772.8|205931.8|205781.8|205919.3|205769.3|31
1632925240000|2021-09-29 14:20:40|204735.7|204585.7|204695.6|204545.6|204735.7|204585.7|204695.2|204545.2|32
1632934040000|2021-09-29 16:47:20|205922.7|205772.7|205918.3|205768.3|205923.4|205773.4|205917|205767|33
1632934050000|2021-09-29 16:47:30|205919.8|205769.8|205919|205769|205921.5|205771.5|205918.5|205768.5|23
1632925250000|2021-09-29 14:20:50|204697.2|204547.2|204702.8|204552.8|204706.9|204556.9|204691.2|204541.2|31
1632934060000|2021-09-29 16:47:40|205918.1|205768.1|205868.8|205818.8|205928.1|205818.8|205868.4|205768|34
1632925260000|2021-09-29 14:21:00|204700.7|204550.7|204704.4|204554.4|204707.3|204557.3|204700.7|204550.7|32
1632934070000|2021-09-29 16:47:50|205918.7|205768.7|205919|205769|205921.8|205771.8|205916.5|205766.5|27
1632934080000|2021-09-29 16:48:00|205917.8|205767.8|205919.3|205769.3|205919.7|205769.7|205916.8|205766.8|20
1632925270000|2021-09-29 14:21:10|204704.5|204554.5|204702.7|204552.7|204707.1|204557.1|204697.3|204547.3|33
1632934090000|2021-09-29 16:48:10|205919.5|205769.5|205853.1|205803.1|205920.4|205803.1|205853.1|205757.1|32
1632934100000|2021-09-29 16:48:20|205901.4|205751.4|205913|205763|205916.7|205766.7|205901.4|205751.4|31
1632925280000|2021-09-29 14:21:20|204701.1|204551.1|204704.7|204554.7|204706.7|204556.7|204700.3|204550.3|34
1632934110000|2021-09-29 16:48:30|205912.7|205762.7|205920.5|205770.5|205933.8|205783.8|205904|205754|29
1632934120000|2021-09-29 16:48:40|205920.9|205770.9|205919.4|205769.4|205920.9|205770.9|205914.1|205764.1|28
1632925290000|2021-09-29 14:21:30|204670.8|204520.8|204661.4|204511.4|204677.5|204570.3|204620.3|204507.1|32
1632934130000|2021-09-29 16:48:50|205916.6|205766.6|205919.3|205769.3|205921.4|205771.4|205916.2|205766.2|24
1632934140000|2021-09-29 16:49:00|205919|205769|205908.6|205758.6|205919|205769|205908.6|205758.6|29
1632934150000|2021-09-29 16:49:10|205909.1|205759.1|205910.9|205760.9|205912.1|205808.5|205858.5|205754|32
1632934160000|2021-09-29 16:49:20|205911.8|205761.8|205915.9|205765.9|205916.3|205766.3|205911.8|205761.8|28
1632934170000|2021-09-29 16:49:30|205916.1|205766.1|205913.4|205763.4|205917.8|205767.8|205910|205760|31
1632934180000|2021-09-29 16:49:40|205914.6|205764.6|205915.5|205765.5|205917.2|205767.2|205914.6|205764.6|27
1632934190000|2021-09-29 16:49:50|205916.1|205766.1|205916.4|205766.4|205916.9|205766.9|205914.1|205764.1|19
1632925300000|2021-09-29 14:21:40|204661.1|204511.1|204647.8|204497.8|204664|204535.6|204585.6|204495.6|30
1632934200000|2021-09-29 16:50:00|205916|205766|205927.6|205777.6|205928.3|205778.3|205888.5|205738.5|30
1632934210000|2021-09-29 16:50:10|205929|205779|205930.1|205780.1|205932.2|205782.2|205924.2|205774.2|24
1632925310000|2021-09-29 14:21:50|204651.2|204501.2|204614.6|204464.6|204651.2|204501.2|204610.5|204460.5|38
1632934220000|2021-09-29 16:50:20|205931.2|205781.2|205932.7|205782.7|205935.1|205785.1|205930.3|205780.3|27
1632934230000|2021-09-29 16:50:30|205932.4|205782.4|205948.9|205798.9|205952.9|205802.9|205931.6|205781.6|29
1632934240000|2021-09-29 16:50:40|205950.9|205800.9|205953.5|205803.5|205954.9|205855.6|205902.1|205799.4|25
1632934250000|2021-09-29 16:50:50|205953.2|205803.2|205938|205788|205956.9|205806.9|205938|205788|21
1632925320000|2021-09-29 14:22:00|204616.2|204466.2|204625.1|204475.1|204625.1|204475.1|204611.4|204461.4|31
1632934260000|2021-09-29 16:51:00|205938.3|205788.3|205941.1|205791.1|205945.4|205795.4|205937.6|205787.6|30
1632934270000|2021-09-29 16:51:10|205941.6|205791.6|205948.2|205798.2|205952.4|205802.4|205941.6|205791.6|33
1632934280000|2021-09-29 16:51:20|205947.5|205797.5|205945.2|205795.2|205947.8|205797.8|205944.7|205794.7|24
1632934290000|2021-09-29 16:51:30|205949.3|205799.3|205950.6|205800.6|205953|205803|205946|205796|28
1632925330000|2021-09-29 14:22:10|204626|204476|204633.4|204483.4|204635.6|204485.6|204622.8|204472.8|29
1632934300000|2021-09-29 16:51:40|205950.5|205800.5|205936.4|205786.4|205950.8|205800.8|205934.2|205784.2|32
1632934310000|2021-09-29 16:51:50|205936.2|205786.2|205951.9|205801.9|205953.1|205803.1|205935|205785|24
1632934320000|2021-09-29 16:52:00|205952.9|205802.9|205951.4|205801.4|205954.5|205804.5|205948.9|205798.9|28
1632934330000|2021-09-29 16:52:10|205951.9|205801.9|205910.6|205860.6|205957.4|205861.6|205910.2|205800.9|22
1632934340000|2021-09-29 16:52:20|205910.1|205860.1|205959.9|205809.9|205962.2|205860.1|205909.2|205808.5|26
1632934350000|2021-09-29 16:52:30|205960.4|205810.4|205960.3|205810.3|205960.4|205810.4|205956.6|205806.6|22
1632934360000|2021-09-29 16:52:40|205959.8|205809.8|205957|205807|205960.6|205810.6|205954.2|205804.2|21
1632934370000|2021-09-29 16:52:50|205957.1|205807.1|205957.5|205807.5|205958.4|205808.4|205956.2|205806.2|15
1632934380000|2021-09-29 16:53:00|205956.4|205806.4|205957.1|205807.1|205959.2|205809.2|205956.4|205806.4|18
1632934390000|2021-09-29 16:53:10|205956.6|205806.6|205958.5|205808.5|205961.9|205811.9|205956.6|205806.6|19
1632934400000|2021-09-29 16:53:20|205958.6|205808.6|205961.6|205811.6|205962.2|205862.5|205910.5|205808.6|22
1632934410000|2021-09-29 16:53:30|205960.7|205810.7|205960.1|205810.1|205960.7|205810.7|205957.6|205807.6|23
1632934420000|2021-09-29 16:53:40|205961.9|205811.9|205996.5|205846.5|205996.5|205846.5|205958.6|205808.6|23
1632934430000|2021-09-29 16:53:50|205996.6|205846.6|206000.8|205850.8|206009.1|205859.1|205995.1|205845.1|22
1632934440000|2021-09-29 16:54:00|206004.5|205854.5|206036.8|205886.8|206038.4|205926.4|205976|205852.4|30
1632934450000|2021-09-29 16:54:10|206036.1|205886.1|206037.4|205887.4|206039|205889|206036.1|205886.1|26
1632934460000|2021-09-29 16:54:20|206037.6|205887.6|206036.3|205886.3|206038.3|205888.3|206031.2|205881.2|26
1632934470000|2021-09-29 16:54:30|206034.3|205884.3|206037.7|205887.7|206038.6|205888.6|206034.3|205884.3|21
1632934480000|2021-09-29 16:54:40|206036.9|205886.9|206035.6|205885.6|206037.8|205887.8|206035.6|205885.6|17
1632934490000|2021-09-29 16:54:50|206036|205886|206036.1|205886.1|206036.3|205886.3|206034.4|205884.4|18
1632934500000|2021-09-29 16:55:00|206036|205886|206037.5|205887.5|206037.9|205887.9|206034|205884|19
1632934510000|2021-09-29 16:55:10|206036.7|205886.7|206014.4|205864.4|206037|205887|206012.1|205862.1|28
1632934520000|2021-09-29 16:55:20|206014.8|205864.8|206013.4|205863.4|206018.2|205868.2|206012.2|205862.2|19
1632934530000|2021-09-29 16:55:30|206013.5|205863.5|205973.3|205823.3|206013.5|205863.5|205963.9|205813.9|33
1632934540000|2021-09-29 16:55:40|205976.8|205826.8|205979.1|205829.1|205985.6|205835.6|205974.3|205824.3|28
1632934550000|2021-09-29 16:55:50|205980.3|205830.3|205999|205849|205999|205849|205968.4|205818.4|33
1632934560000|2021-09-29 16:56:00|206000.1|205850.1|205993.4|205843.4|206001.1|205851.1|205992|205842|28
1632934570000|2021-09-29 16:56:10|205992.8|205842.8|205994.2|205844.2|205995.7|205845.7|205992|205842|28
1632934580000|2021-09-29 16:56:20|205994.3|205844.3|205992.6|205842.6|205995.4|205845.4|205992.6|205842.6|16
1632934590000|2021-09-29 16:56:30|205985.7|205835.7|205990.5|205840.5|205995.1|205889.4|205935.9|205835.7|28
1632934600000|2021-09-29 16:56:40|205994.3|205844.3|206002.8|205852.8|206003.9|205853.9|205994.3|205844.3|30
1632934610000|2021-09-29 16:56:50|206006|205856|206001.3|205851.3|206007.1|205857.1|205999.8|205849.8|24
1632934620000|2021-09-29 16:57:00|206001.1|205851.1|205995|205845|206001.1|205851.1|205993.3|205843.3|29
1632934630000|2021-09-29 16:57:10|205994.5|205844.5|205994.3|205844.3|205996.4|205846.4|205993.6|205843.6|21
1632934640000|2021-09-29 16:57:20|205994|205844|205993|205843|205994.1|205844.1|205992.5|205842.5|21
1632934650000|2021-09-29 16:57:30|205992.7|205842.7|205992.4|205842.4|205994.6|205844.6|205991|205841|23
1632934660000|2021-09-29 16:57:40|205992|205842|205995.2|205845.2|205997.3|205847.3|205991.8|205841.8|27
1632934670000|2021-09-29 16:57:50|205994.8|205844.8|205996.5|205846.5|205998.9|205848.9|205994.8|205844.8|19
1632934680000|2021-09-29 16:58:00|205995.9|205845.9|205957.2|205907.2|206007.3|205907.2|205957.2|205842.9|33
1632934690000|2021-09-29 16:58:10|206007.5|205857.5|206033.7|205883.7|206036.7|205933.1|205981.7|205856.4|32
1632934700000|2021-09-29 16:58:20|206032.5|205882.5|205981.2|205931.2|206033.4|205933|205981.2|205867.5|28
1632925340000|2021-09-29 14:22:20|204633|204483|204630.4|204480.4|204634.2|204484.2|204610.9|204460.9|27
1632934710000|2021-09-29 16:58:30|205980.8|205930.8|206037.1|205887.1|206038.3|205930.8|205980.8|205873.4|32
1632934720000|2021-09-29 16:58:40|206037.6|205887.6|205989.9|205939.9|206040.9|205940.7|205989.9|205887.6|17
1632934730000|2021-09-29 16:58:50|205990.4|205940.4|206038.6|205888.6|206040.1|205940.5|205988.3|205888.3|26
1632925350000|2021-09-29 14:22:30|204633.2|204483.2|204668.7|204518.7|204676.5|204526.5|204633.2|204483.2|34
1632934740000|2021-09-29 16:59:00|206040.2|205890.2|206038.6|205888.6|206040.2|205890.2|206037|205887|26
1632934750000|2021-09-29 16:59:10|206038.3|205888.3|206036.6|205886.6|206050.5|205900.5|206033.7|205883.7|27
1632925360000|2021-09-29 14:22:40|204669.9|204519.9|204662.7|204512.7|204671.9|204521.9|204659.9|204509.9|33
1632934760000|2021-09-29 16:59:20|206036.2|205886.2|205988.1|205838.1|206036.2|205900.3|205937.6|205835|28
1632934770000|2021-09-29 16:59:30|205988.8|205838.8|205984.5|205834.5|205993.4|205889.8|205937.6|205833.9|24
1632934780000|2021-09-29 16:59:40|205985.6|205835.6|205951.4|205801.4|205987.3|205889.1|205938.3|205800.8|22
1632925370000|2021-09-29 14:22:50|204662.1|204512.1|204653.4|204503.4|204662.1|204512.1|204646.7|204496.7|33
1632934790000|2021-09-29 16:59:50|205951.6|205801.6|205905.1|205755.1|205962.4|205812.4|205903.6|205753.6|33
1632934800000|2021-09-29 17:00:00|205906.5|205756.5|205920.8|205770.8|205920.8|205770.8|205906|205756|32
1632925380000|2021-09-29 14:23:00|204654|204504|204666.5|204516.5|204667.9|204517.9|204654|204504|37
1632934810000|2021-09-29 17:00:10|205916.5|205766.5|205952.7|205802.7|205953|205803|205913.8|205763.8|26
1632934820000|2021-09-29 17:00:20|205953.7|205803.7|205975.8|205825.8|205975.8|205825.8|205952.2|205802.2|27
1632934830000|2021-09-29 17:00:30|205974.9|205824.9|205994.5|205844.5|205995.7|205845.7|205958.2|205808.2|34
1632934840000|2021-09-29 17:00:40|205996.3|205846.3|205985.6|205835.6|205996.3|205846.3|205984.9|205834.9|24
1632934850000|2021-09-29 17:00:50|205978|205828|205969.3|205819.3|205985.3|205835.3|205969.3|205819.3|25
1632934860000|2021-09-29 17:01:00|205967.8|205817.8|205956.6|205806.6|205967.8|205817.8|205953.9|205803.9|23
1632934870000|2021-09-29 17:01:10|205954.9|205804.9|205955.7|205805.7|205957.8|205807.8|205953.6|205803.6|23
1632934880000|2021-09-29 17:01:20|205955.9|205805.9|205956.2|205806.2|205957.8|205807.8|205954.4|205804.4|15
1632934890000|2021-09-29 17:01:30|205956.1|205806.1|205901.6|205851.6|205957.9|205852.3|205901.6|205804|21
1632925390000|2021-09-29 14:23:10|204666.4|204516.4|204702.1|204552.1|204704.8|204554.8|204665.3|204515.3|29
1632934900000|2021-09-29 17:01:40|205901.7|205851.7|205952.2|205802.2|205953.6|205852.7|205900|205801.4|22
1632934910000|2021-09-29 17:01:50|205951.4|205801.4|205951.9|205801.9|205952.9|205802.9|205948.6|205798.6|19
1632934920000|2021-09-29 17:02:00|205953.3|205803.3|205952.1|205802.1|205953.9|205803.9|205951.8|205801.8|17
1632934930000|2021-09-29 17:02:10|205951.9|205801.9|205955.4|205805.4|205958.4|205808.4|205951.7|205801.7|23
1632934940000|2021-09-29 17:02:20|205955.3|205805.3|205967.5|205817.5|205971.4|205821.4|205955.3|205805.3|32
1632925400000|2021-09-29 14:23:20|204702.9|204552.9|204731.1|204581.1|204734.5|204584.5|204702.9|204552.9|33
1632934950000|2021-09-29 17:02:30|205971|205821|205994.5|205844.5|205997.2|205897.2|205947.2|205819.1|25
1632934960000|2021-09-29 17:02:40|205993.8|205843.8|205951.9|205801.9|205993.8|205843.8|205951.9|205801.9|30
1632925410000|2021-09-29 14:23:30|204731.6|204581.6|204744|204594|204747.6|204597.6|204731|204581|35
1632934970000|2021-09-29 17:02:50|205953.8|205803.8|205962.9|205812.9|205967.6|205817.6|205951.4|205801.4|20
1632934980000|2021-09-29 17:03:00|205963.6|205813.6|205983.5|205833.5|205983.7|205833.7|205963.3|205813.3|18
1632934990000|2021-09-29 17:03:10|205984.4|205834.4|206015.3|205865.3|206018.1|205868.1|205982.4|205832.4|25
1632935000000|2021-09-29 17:03:20|206014.3|205864.3|206050.9|205900.9|206062.8|205912.8|206014.3|205864.3|33
1632935010000|2021-09-29 17:03:30|206040.7|205890.7|206050.9|205900.9|206051.9|205945.5|205993.8|205887|21
1632935020000|2021-09-29 17:03:40|206049.8|205899.8|206047.5|205897.5|206051.5|205901.5|206045.5|205895.5|21
1632935030000|2021-09-29 17:03:50|206047.7|205897.7|206043.6|205893.6|206047.9|205897.9|206042|205892|23
1632935040000|2021-09-29 17:04:00|206044.3|205894.3|206043|205893|206045.9|205895.9|206042.1|205892.1|24
1632935050000|2021-09-29 17:04:10|206042.9|205892.9|206225.9|206075.9|206226.4|206076.4|205997.5|205892.6|30
1632935060000|2021-09-29 17:04:20|206226|206076|206224|206074|206251.2|206101.2|206221.6|206071.6|32
1632935070000|2021-09-29 17:04:30|206221.5|206071.5|206201.5|206051.5|206222.2|206072.2|206199.1|206049.1|30
1632935080000|2021-09-29 17:04:40|206201.6|206051.6|206204.5|206054.5|206206.8|206056.8|206201.6|206051.6|27
1632925420000|2021-09-29 14:23:40|204745.7|204595.7|204765.5|204615.5|204770.5|204620.5|204745.7|204595.7|32
1632935090000|2021-09-29 17:04:50|206205.7|206055.7|206211.3|206061.3|206214.4|206064.4|206203.5|206053.5|31
1632935100000|2021-09-29 17:05:00|206211.4|206061.4|206168.6|206018.6|206213.1|206063.1|206168.5|206018.5|33
1632935110000|2021-09-29 17:05:10|206170|206020|206172.6|206022.6|206173.5|206023.5|206166.3|206016.3|27
1632925430000|2021-09-29 14:23:50|204766|204616|204753.2|204603.2|204768.6|204618.6|204736.4|204586.4|32
1632935120000|2021-09-29 17:05:20|206172.7|206022.7|206174.2|206024.2|206175.8|206025.8|206172|206022|19
1632935130000|2021-09-29 17:05:30|206175.8|206025.8|206181.6|206031.6|206182.6|206083.2|206132.2|206024.7|28
1632935140000|2021-09-29 17:05:40|206180.9|206030.9|206186.5|206036.5|206188.7|206085.3|206132.4|206030.9|27
1632925440000|2021-09-29 14:24:00|204753.5|204603.5|204739.9|204589.9|204753.5|204603.5|204737.9|204587.9|32
1632935150000|2021-09-29 17:05:50|206187.8|206037.8|206186|206036|206189.4|206039.4|206185.1|206035.1|25
1632935160000|2021-09-29 17:06:00|206185.8|206035.8|206191.5|206041.5|206196.9|206046.9|206185.8|206035.8|31
1632925450000|2021-09-29 14:24:10|204739.3|204589.3|204737.8|204587.8|204747.3|204597.3|204735.7|204585.7|25
1632935170000|2021-09-29 17:06:10|206190.7|206040.7|206180.8|206030.8|206200.1|206050.1|206179.3|206029.3|27
1632935180000|2021-09-29 17:06:20|206182|206032|206186.7|206036.7|206189.2|206039.2|206182|206032|25
1632935190000|2021-09-29 17:06:30|206187|206037|206187.9|206037.9|206187.9|206037.9|206186.7|206036.7|12
1632935200000|2021-09-29 17:06:40|206188.3|206038.3|206183.3|206033.3|206188.3|206084.4|206134.4|206033.1|19
1632935210000|2021-09-29 17:06:50|206183.4|206033.4|206178.4|206028.4|206183.4|206033.4|206178|206028|26
1632925460000|2021-09-29 14:24:20|204739.6|204589.6|204750.8|204600.8|204753.5|204603.5|204739.6|204589.6|27
1632935220000|2021-09-29 17:07:00|206179.5|206029.5|206172.5|206022.5|206179.7|206029.7|206171.8|206021.8|21
1632935230000|2021-09-29 17:07:10|206172.8|206022.8|206168.3|206018.3|206172.8|206022.8|206167.3|206017.3|23
1632935240000|2021-09-29 17:07:20|206150|206000|206128.2|205978.2|206151.6|206001.6|206127.4|205977.4|25
1632935250000|2021-09-29 17:07:30|206129.7|205979.7|206161.4|206011.4|206165.7|206047.2|206093.8|205977.5|28
1632935260000|2021-09-29 17:07:40|206161.5|206011.5|206160.5|206010.5|206161.8|206011.8|206152|206002|27
1632935270000|2021-09-29 17:07:50|206161|206011|206127.1|205977.1|206161|206011|206123.3|205973.3|25
1632935280000|2021-09-29 17:08:00|206130.6|205980.6|206130.2|205980.2|206134.1|205984.1|206126.5|205976.5|27
1632935290000|2021-09-29 17:08:10|206130|205980|206082.7|205932.7|206130|205980|206082.5|205932.5|31
1632935300000|2021-09-29 17:08:20|206083.2|205933.2|206081.4|205931.4|206088.8|205938.8|206080.5|205930.5|32
1632935310000|2021-09-29 17:08:30|206081|205931|206069.8|205919.8|206084.3|205934.3|206069.8|205919.8|30
1632925470000|2021-09-29 14:24:30|204749.9|204599.9|204735.1|204585.1|204752.6|204602.6|204735|204585|32
1632935320000|2021-09-29 17:08:40|206068.4|205918.4|206071.4|205921.4|206074.3|205924.3|206068.4|205918.4|26
1632935330000|2021-09-29 17:08:50|206070.1|205920.1|206068.5|205918.5|206071.6|205921.6|206065.5|205915.5|27
1632925480000|2021-09-29 14:24:40|204733.4|204583.4|204703.5|204553.5|204733.4|204583.4|204701.4|204551.4|38
1632935340000|2021-09-29 17:09:00|206068.8|205918.8|206085.6|205935.6|206085.6|205935.6|206068.5|205918.5|21
1632935350000|2021-09-29 17:09:10|206085.8|205935.8|206071.7|205921.7|206088.2|205938.2|206065.9|205915.9|28
1632925490000|2021-09-29 14:24:50|204702.8|204552.8|204740.7|204590.7|204744.7|204594.7|204702.8|204552.8|31
1632935360000|2021-09-29 17:09:20|206071.6|205921.6|206031.1|205881.1|206071.7|205921.7|206030.6|205880.6|30
1632935370000|2021-09-29 17:09:30|206031.4|205881.4|206020.3|205870.3|206035|205885|206016.3|205866.3|31
1632935380000|2021-09-29 17:09:40|206017.9|205867.9|206018.7|205868.7|206020.9|205870.9|206006.2|205856.2|23
1632935390000|2021-09-29 17:09:50|206017.9|205867.9|205946.9|205796.9|206023.9|205873.9|205944.3|205794.3|37
1632935400000|2021-09-29 17:10:00|205947.9|205797.9|205948.1|205798.1|205956.4|205806.4|205944.1|205794.1|32
1632935410000|2021-09-29 17:10:10|205949.7|205799.7|205953.4|205803.4|205955.4|205805.4|205948.3|205798.3|25
1632925500000|2021-09-29 14:25:00|204744.6|204594.6|204741|204591|204744.8|204594.8|204734.6|204584.6|30
1632935420000|2021-09-29 17:10:20|205951.9|205801.9|205990.1|205840.1|205990.1|205840.1|205947.4|205797.4|31
1632935430000|2021-09-29 17:10:30|205995.5|205845.5|205998|205848|206005.9|205855.9|205995.4|205845.4|29
1632935440000|2021-09-29 17:10:40|205999|205849|206032.2|205882.2|206035.8|205885.8|205998.6|205848.6|31
1632925510000|2021-09-29 14:25:10|204739.5|204589.5|204739.2|204589.2|204740.3|204590.3|204730.2|204580.2|37
1632935450000|2021-09-29 17:10:50|206034.6|205884.6|206028.5|205878.5|206036.1|205886.1|206026.4|205876.4|30
1632925520000|2021-09-29 14:25:20|204737.9|204587.9|204736.5|204586.5|204739.6|204589.6|204732.3|204582.3|38
1632935460000|2021-09-29 17:11:00|206013.4|205863.4|205991.4|205841.4|206013.4|205863.4|205983.9|205833.9|29
1632925530000|2021-09-29 14:25:30|204737.7|204587.7|204713.2|204563.2|204738.3|204588.3|204713.2|204563.2|37
1632935470000|2021-09-29 17:11:10|205991.5|205841.5|205999.6|205849.6|205999.9|205849.9|205990.2|205840.2|33
1632925540000|2021-09-29 14:25:40|204708.4|204558.4|204684.1|204534.1|204711.1|204561.1|204681.9|204531.9|37
1632935480000|2021-09-29 17:11:20|205961.2|205811.2|205990.2|205840.2|205995.7|205845.7|205961.2|205811.2|35
1632925550000|2021-09-29 14:25:50|204681.7|204531.7|204657.8|204507.8|204681.7|204531.7|204656.6|204506.6|32
1632935490000|2021-09-29 17:11:30|205990.5|205840.5|205991.8|205841.8|205994.2|205844.2|205988.4|205838.4|24
1632935500000|2021-09-29 17:11:40|205991.3|205841.3|205989.6|205839.6|205996.1|205846.1|205984.9|205834.9|23
1632935510000|2021-09-29 17:11:50|205988.9|205838.9|205992.6|205842.6|205993.9|205843.9|205988.1|205838.1|19
1632925560000|2021-09-29 14:26:00|204658.3|204508.3|204659.4|204509.4|204659.8|204509.8|204654.8|204504.8|33
1632935520000|2021-09-29 17:12:00|205994.2|205844.2|206071.1|205921.1|206072|205922|205994.2|205844.2|32
1632935530000|2021-09-29 17:12:10|206070.3|205920.3|206070.6|205920.6|206072.4|205922.4|206066.3|205916.3|27
1632935540000|2021-09-29 17:12:20|206072.6|205922.6|206075.1|205925.1|206075.1|205925.1|206069.4|205919.4|22
1632935550000|2021-09-29 17:12:30|206073.9|205923.9|206071.4|205921.4|206074.4|205924.4|206070.6|205920.6|20
1632925570000|2021-09-29 14:26:10|204659.5|204509.5|204614.7|204464.7|204659.5|204509.5|204610.6|204460.6|36
1632935560000|2021-09-29 17:12:40|206071|205921|206073.8|205923.8|206075.2|205925.2|206071|205921|23
1632935570000|2021-09-29 17:12:50|206074.6|205924.6|206082.2|205932.2|206086.2|205936.2|206072.3|205922.3|29
1632925580000|2021-09-29 14:26:20|204614.4|204464.4|204588.2|204438.2|204619.6|204469.6|204586.5|204436.5|37
1632935580000|2021-09-29 17:13:00|206082.8|205932.8|206107.1|205957.1|206107.2|205957.2|206078.5|205928.5|22
1632925590000|2021-09-29 14:26:30|204588.9|204438.9|204606.9|204456.9|204606.9|204456.9|204587.9|204437.9|37
1632935590000|2021-09-29 17:13:10|206106.7|205956.7|206064.7|205914.7|206106.7|205956.7|206064.7|205914.7|30
1632935600000|2021-09-29 17:13:20|206067.7|205917.7|206072.6|205922.6|206072.6|205922.6|206065.5|205915.5|29
1632925600000|2021-09-29 14:26:40|204604.6|204454.6|204589.6|204439.6|204604.6|204454.6|204589.6|204439.6|34
1632935610000|2021-09-29 17:13:30|206071.8|205921.8|206071|205921|206073.2|205923.2|206068.8|205918.8|22
1632935620000|2021-09-29 17:13:40|206070|205920|206060|205910|206071.8|205921.8|206055.4|205905.4|24
1632925610000|2021-09-29 14:26:50|204581.8|204431.8|204560.7|204410.7|204582.9|204432.9|204560.7|204410.7|35
1632935630000|2021-09-29 17:13:50|206062|205912|206072.9|205922.9|206073.7|205923.7|206060|205910|28
1632935640000|2021-09-29 17:14:00|206074.2|205924.2|206056.9|205906.9|206076|205926|206048.8|205898.8|21
1632925620000|2021-09-29 14:27:00|204555.1|204405.1|204547.8|204397.8|204559.1|204448.3|204498.3|204391.4|37
1632935650000|2021-09-29 17:14:10|206051.3|205901.3|206058.4|205908.4|206058.4|205908.4|206051.3|205901.3|25
1632935660000|2021-09-29 17:14:20|206058.8|205908.8|206056.4|205906.4|206058.9|205908.9|206054.8|205904.8|24
1632925630000|2021-09-29 14:27:10|204548.9|204398.9|204561.8|204411.8|204561.8|204411.8|204548.2|204398.2|34
1632935670000|2021-09-29 17:14:30|206056.9|205906.9|206060.2|205910.2|206062.1|205912.1|206056.7|205906.7|25
1632935680000|2021-09-29 17:14:40|206060.3|205910.3|206056.6|205906.6|206062|205960.5|206010.1|205906.4|20
1632925640000|2021-09-29 14:27:20|204557.7|204407.7|204555.9|204405.9|204557.9|204407.9|204554.3|204404.3|31
1632935690000|2021-09-29 17:14:50|206057|205907|206056.3|205906.3|206059|205909|206055|205905|17
1632935700000|2021-09-29 17:15:00|206055.6|205905.6|206067.5|205917.5|206067.5|205917.5|206031|205881|37
1632925650000|2021-09-29 14:27:30|204555.6|204405.6|204575.6|204425.6|204581.7|204431.7|204555.6|204405.6|31
1632935710000|2021-09-29 17:15:10|206065.8|205915.8|206109.1|205959.1|206111|205961|206061.7|205911.7|27
1632935720000|2021-09-29 17:15:20|206110|205960|206140.4|205990.4|206160.2|206056.7|206106.7|205958.4|28
1632925660000|2021-09-29 14:27:40|204575.1|204425.1|204604.6|204454.6|204608.1|204458.1|204573.6|204423.6|25
1632935730000|2021-09-29 17:15:30|206141.9|205991.9|206126.5|205976.5|206141.9|205991.9|206124.9|205974.9|27
1632935740000|2021-09-29 17:15:40|206137.7|205987.7|206148.1|205998.1|206151.6|206001.6|206137.7|205987.7|30
1632925670000|2021-09-29 14:27:50|204603.3|204453.3|204645.6|204495.6|204645.6|204495.6|204603.3|204453.3|37
1632935750000|2021-09-29 17:15:50|206146.8|205996.8|206124.8|205974.8|206146.9|205996.9|206118.8|205968.8|26
1632935760000|2021-09-29 17:16:00|206124.5|205974.5|206115.3|205965.3|206124.5|205974.5|206110.7|205960.7|30
1632935770000|2021-09-29 17:16:10|206115.8|205965.8|206115.3|205965.3|206117.7|205967.7|206111.4|205961.4|25
1632935780000|2021-09-29 17:16:20|206114.6|205964.6|206110.6|205960.6|206114.6|205964.6|206108.9|205958.9|33
1632935790000|2021-09-29 17:16:30|206110.8|205960.8|206112.7|205962.7|206112.9|205962.9|206108.7|205958.7|29
1632935800000|2021-09-29 17:16:40|206112.5|205962.5|206103.8|205953.8|206112.5|205962.5|206102|205952|34
1632935810000|2021-09-29 17:16:50|206102.5|205952.5|206100.4|205950.4|206105|205955|206100|205950|27
1632935820000|2021-09-29 17:17:00|206100.3|205950.3|206094.9|205944.9|206101.5|205951.5|206079.1|205929.1|28
1632925680000|2021-09-29 14:28:00|204645.1|204495.1|204625.4|204475.4|204645.4|204495.4|204616.4|204466.4|38
1632935830000|2021-09-29 17:17:10|206090.6|205940.6|206079|205929|206090.6|205940.6|206078.1|205928.1|34
1632935840000|2021-09-29 17:17:20|206079.8|205929.8|206030.1|205880.1|206081|205931|206030.1|205880.1|28
1632925690000|2021-09-29 14:28:10|204628.7|204478.7|204615.7|204465.7|204628.7|204478.7|204609.6|204459.6|37
1632935850000|2021-09-29 17:17:30|206029|205879|206019|205869|206034.6|205884.6|206017.5|205867.5|36
1632935860000|2021-09-29 17:17:40|206019.6|205869.6|206022.2|205872.2|206024.6|205874.6|206019.1|205869.1|25
1632925700000|2021-09-29 14:28:20|204615.6|204465.6|204588.1|204438.1|204617.5|204467.5|204582.7|204432.7|38
1632935870000|2021-09-29 17:17:50|206021.8|205871.8|206024|205874|206024.4|205874.4|206021|205871|22
1632935880000|2021-09-29 17:18:00|206023.8|205873.8|206064.2|205914.2|206064.2|205914.2|206021.6|205871.6|30
1632925710000|2021-09-29 14:28:30|204591.2|204441.2|204596.6|204446.6|204600.2|204450.2|204591.2|204441.2|37
1632935890000|2021-09-29 17:18:10|206064.6|205914.6|206073.2|205923.2|206076.7|205926.7|206063.8|205913.8|34
1632935900000|2021-09-29 17:18:20|206073.4|205923.4|206072.6|205922.6|206073.6|205923.6|206065.7|205915.7|26
1632925720000|2021-09-29 14:28:40|204601.2|204451.2|204603.3|204453.3|204618|204468|204601.2|204451.2|34
1632935910000|2021-09-29 17:18:30|206071.9|205921.9|206100.7|205950.7|206104.9|205954.9|206070.6|205920.6|27
1632935920000|2021-09-29 17:18:40|206099|205949|206072.5|205922.5|206103.2|205953.2|206071|205921|30
1632925730000|2021-09-29 14:28:50|204602.8|204452.8|204614|204464|204619.7|204469.7|204602.2|204452.2|37
1632935930000|2021-09-29 17:18:50|206072.4|205922.4|206080.1|205930.1|206080.1|205930.1|206071.1|205921.1|23
1632935940000|2021-09-29 17:19:00|206079.6|205929.6|206075.8|205925.8|206080.1|205930.1|206074.2|205924.2|14
1632935950000|2021-09-29 17:19:10|206075.7|205925.7|206058.7|205908.7|206091.5|205941.5|206056.8|205906.8|27
1632925740000|2021-09-29 14:29:00|204614.5|204464.5|204622|204472|204649|204499|204614.5|204464.5|37
1632935960000|2021-09-29 17:19:20|206037.5|205887.5|205996.8|205846.8|206037.5|205887.5|205991.6|205841.6|34
1632935970000|2021-09-29 17:19:30|205998.8|205848.8|206003.3|205853.3|206016.6|205911.5|205959.3|205848.4|28
1632925750000|2021-09-29 14:29:10|204622.1|204472.1|204650.4|204500.4|204656.3|204506.3|204620.2|204470.2|37
1632935980000|2021-09-29 17:19:40|206003.1|205853.1|206005.7|205855.7|206019.2|205869.2|206003.1|205853.1|31
1632935990000|2021-09-29 17:19:50|206001.8|205851.8|205952.8|205802.8|206005.5|205855.5|205952.8|205802.8|36
1632925760000|2021-09-29 14:29:20|204649|204499|204622.6|204472.6|204663.5|204513.5|204620.4|204470.4|40
1632936000000|2021-09-29 17:20:00|205952|205802|205952.9|205802.9|205953.9|205803.9|205949.1|205799.1|27
1632936010000|2021-09-29 17:20:10|205953|205803|205958.4|205808.4|205961.7|205811.7|205952.7|205802.7|29
1632925770000|2021-09-29 14:29:30|204625.9|204475.9|204646.4|204496.4|204646.4|204496.4|204622.8|204472.8|38
1632936020000|2021-09-29 17:20:20|205956.9|205806.9|205958.3|205808.3|205961.9|205811.9|205954.4|205804.4|30
1632936030000|2021-09-29 17:20:30|205959.3|205809.3|206008.9|205858.9|206010.3|205860.3|205959.3|205809.3|35
1632925780000|2021-09-29 14:29:40|204653.5|204503.5|204677.9|204527.9|204685.2|204535.2|204651.5|204501.5|38
1632936040000|2021-09-29 17:20:40|206008.7|205858.7|206037.9|205887.9|206037.9|205887.9|206008.7|205858.7|31
1632936050000|2021-09-29 17:20:50|206038|205888|206070.4|205920.4|206073.7|205923.7|206037.7|205887.7|28
1632925790000|2021-09-29 14:29:50|204678.7|204528.7|204679.5|204529.5|204693.7|204543.7|204676.8|204526.8|39
1632936060000|2021-09-29 17:21:00|206070.9|205920.9|206071.1|205921.1|206071.9|205921.9|206068.2|205918.2|20
1632936070000|2021-09-29 17:21:10|206071.2|205921.2|206074.2|205924.2|206077.7|205927.7|206071.2|205921.2|24
1632925800000|2021-09-29 14:30:00|204681.8|204531.8|204684.5|204534.5|204692|204542|204666|204516|38
1632936080000|2021-09-29 17:21:20|206075.9|205925.9|206103.4|205953.4|206103.5|205953.5|206075.1|205925.1|25
1632936090000|2021-09-29 17:21:30|206103.6|205953.6|206070.1|205920.1|206103.6|205953.6|206069.7|205919.7|32
1632925810000|2021-09-29 14:30:10|204685.2|204535.2|204688.3|204538.3|204697.4|204547.4|204680.7|204530.7|35
1632936100000|2021-09-29 17:21:40|206069.8|205919.8|206044.3|205894.3|206070.5|205920.5|206039.7|205889.7|31
1632936110000|2021-09-29 17:21:50|206043.6|205893.6|206016.9|205866.9|206047.4|205897.4|206016.9|205866.9|21
1632925820000|2021-09-29 14:30:20|204688.8|204538.8|204693.2|204543.2|204711.8|204561.8|204687.3|204537.3|37
1632936120000|2021-09-29 17:22:00|206017.4|205867.4|206018.6|205868.6|206018.6|205868.6|206014.6|205864.6|27
1632936130000|2021-09-29 17:22:10|206018.3|205868.3|206005.8|205855.8|206018.4|205868.4|206002.1|205852.1|22
1632925830000|2021-09-29 14:30:30|204694.8|204544.8|204696.3|204546.3|204707.5|204557.5|204694.7|204544.7|39
1632936140000|2021-09-29 17:22:20|206006.6|205856.6|206015.8|205865.8|206015.8|205865.8|206002.2|205852.2|25
1632936150000|2021-09-29 17:22:30|206019.3|205869.3|206019.6|205869.6|206020.9|205870.9|206016.6|205866.6|24
1632936160000|2021-09-29 17:22:40|206020.2|205870.2|206004.5|205854.5|206043.4|205893.4|206004.5|205854.5|33
1632936170000|2021-09-29 17:22:50|206000|205850|205959.3|205809.3|206003.8|205853.8|205959.3|205809.3|32
1632936180000|2021-09-29 17:23:00|205960.3|205810.3|205978.2|205828.2|205987.6|205837.6|205957.6|205807.6|30
1632925840000|2021-09-29 14:30:40|204691.4|204541.4|204690.1|204540.1|204702.4|204552.4|204688.5|204538.5|39
1632936190000|2021-09-29 17:23:10|205977|205827|205963.1|205813.1|205979.8|205829.8|205956.5|205806.5|29
1632936200000|2021-09-29 17:23:20|205960.8|205810.8|205977.7|205827.7|205981.7|205831.7|205960.8|205810.8|31
1632936210000|2021-09-29 17:23:30|205977.3|205827.3|205973.7|205823.7|205979.1|205829.1|205969.5|205819.5|21
1632936220000|2021-09-29 17:23:40|205974|205824|205950.4|205800.4|205980.5|205830.5|205949|205799|33
1632936230000|2021-09-29 17:23:50|205950.1|205800.1|205955.4|205805.4|205957.2|205807.2|205950.1|205800.1|24
1632925850000|2021-09-29 14:30:50|204689.3|204539.3|204696.5|204546.5|204698.6|204548.6|204687|204537|38
1632936240000|2021-09-29 17:24:00|205967.9|205817.9|205959|205809|205978.4|205828.4|205956.7|205806.7|28
1632936250000|2021-09-29 17:24:10|205958.6|205808.6|205988.3|205838.3|205988.3|205838.3|205958.6|205808.6|20
1632936260000|2021-09-29 17:24:20|205986|205836|205991|205841|205997.8|205847.8|205983.2|205833.2|25
1632925860000|2021-09-29 14:31:00|204700.2|204550.2|204733|204583|204741.2|204591.2|204698|204548|38
1632936270000|2021-09-29 17:24:30|205990.7|205840.7|205982.2|205832.2|205992.1|205842.1|205982.2|205832.2|13
1632936280000|2021-09-29 17:24:40|205979.2|205829.2|205970.5|205820.5|205979.8|205829.8|205970.5|205820.5|31
1632936290000|2021-09-29 17:24:50|205971.8|205821.8|205949.4|205799.4|205985.6|205835.6|205948.6|205798.6|33
1632936300000|2021-09-29 17:25:00|205948.4|205798.4|205972.3|205822.3|205981.1|205831.1|205946.7|205796.7|28
1632936310000|2021-09-29 17:25:10|205973.3|205823.3|205988.5|205838.5|205989.3|205839.3|205973.3|205823.3|27
1632936320000|2021-09-29 17:25:20|205988.3|205838.3|206028.5|205878.5|206042.5|205892.5|205987.5|205837.5|29
1632936330000|2021-09-29 17:25:30|206031.9|205881.9|206029.9|205879.9|206046|205947.9|205997.2|205879.9|35
1632936340000|2021-09-29 17:25:40|206028.9|205878.9|206027.1|205877.1|206030.2|205880.2|206022.6|205872.6|33
1632936350000|2021-09-29 17:25:50|206026.6|205876.6|206025.4|205875.4|206028.1|205878.1|206024.9|205874.9|32
1632936360000|2021-09-29 17:26:00|206027.1|205877.1|206026.9|205876.9|206029.3|205927.1|205975.8|205868.5|35
1632925870000|2021-09-29 14:31:10|204733.2|204583.2|204747.2|204597.2|204747.7|204597.7|204732|204582|37
1632936370000|2021-09-29 17:26:10|206026.6|205876.6|206028.1|205878.1|206028.2|205878.2|206024.8|205874.8|30
1632936380000|2021-09-29 17:26:20|206027.9|205877.9|206039.1|205889.1|206039.1|205889.1|206018.9|205868.9|31
1632936390000|2021-09-29 17:26:30|206038.5|205888.5|206057.4|205907.4|206061.1|205911.1|206035.2|205885.2|31
1632925880000|2021-09-29 14:31:20|204746.9|204596.9|204768.3|204618.3|204773.2|204623.2|204746.9|204596.9|34
1632936400000|2021-09-29 17:26:40|206060.9|205910.9|206056.8|205906.8|206060.9|205910.9|206055.7|205905.7|27
1632936410000|2021-09-29 17:26:50|206057.6|205907.6|206058.6|205908.6|206059|205909|206056.2|205906.2|20
1632925890000|2021-09-29 14:31:30|204769.8|204619.8|204773|204623|204780.5|204630.5|204760.4|204610.4|36
1632936420000|2021-09-29 17:27:00|206058.5|205908.5|206058.6|205908.6|206059.8|205909.8|206055|205905|30
1632936430000|2021-09-29 17:27:10|206058.5|205908.5|206026.1|205876.1|206058.6|205923.9|205970|205870|36
1632925900000|2021-09-29 14:31:40|204768.8|204618.8|204780.7|204630.7|204780.8|204630.8|204768.8|204618.8|37
1632936440000|2021-09-29 17:27:20|206026|205876|206033.3|205883.3|206041.8|205891.8|206024.8|205874.8|24
1632925910000|2021-09-29 14:31:50|204780.2|204630.2|204782.8|204632.8|204788.1|204638.1|204772.7|204622.7|40
1632936450000|2021-09-29 17:27:30|206032.9|205882.9|206039.3|205889.3|206044.8|205894.8|206030.7|205880.7|35
1632936460000|2021-09-29 17:27:40|206039.5|205889.5|206040|205890|206042.8|205892.8|206038.8|205888.8|27
1632925920000|2021-09-29 14:32:00|204782.2|204632.2|204783.9|204633.9|204785.6|204635.6|204777|204627|36
1632936470000|2021-09-29 17:27:50|206031.2|205881.2|206027.7|205877.7|206037.5|205887.5|206025.3|205875.3|32
1632936480000|2021-09-29 17:28:00|206027.6|205877.6|206022.5|205872.5|206029.9|205879.9|206022.1|205872.1|27
1632925930000|2021-09-29 14:32:10|204784.1|204634.1|204781.8|204631.8|204828.4|204678.4|204781.8|204631.8|38
1632936490000|2021-09-29 17:28:10|206022.4|205872.4|205981.5|205831.5|206022.7|205872.7|205981.5|205831.5|29
1632936500000|2021-09-29 17:28:20|205982.1|205832.1|205984.4|205834.4|205985.5|205835.5|205981.5|205831.5|21
1632936510000|2021-09-29 17:28:30|205984.3|205834.3|205983|205833|205985.1|205835.1|205982.3|205832.3|15
1632936520000|2021-09-29 17:28:40|205984.3|205834.3|205985.6|205835.6|205985.8|205835.8|205983.1|205833.1|19
1632925940000|2021-09-29 14:32:20|204782.9|204632.9|204818.5|204668.5|204819.2|204669.2|204782|204632|36
1632936530000|2021-09-29 17:28:50|205985.3|205835.3|205998.7|205848.7|206001.1|205851.1|205983.6|205833.6|20
1632936540000|2021-09-29 17:29:00|205995.3|205845.3|205994|205844|205996.3|205846.3|205992.4|205842.4|30
1632925950000|2021-09-29 14:32:30|204818.3|204668.3|204814.6|204664.6|204819.3|204669.3|204802.5|204652.5|26
1632936550000|2021-09-29 17:29:10|205996.8|205846.8|205992.9|205842.9|206000.8|205895.5|205945.5|205842|28
1632936560000|2021-09-29 17:29:20|205992.7|205842.7|206035.3|205885.3|206043.8|205893.8|205992.5|205842.5|25
1632925960000|2021-09-29 14:32:40|204814|204664|204818.7|204668.7|204822.5|204672.5|204811.3|204661.3|29
1632936570000|2021-09-29 17:29:30|206030.6|205880.6|206037.3|205887.3|206043.4|205940|205986.1|205880.6|33
1632936580000|2021-09-29 17:29:40|206035.2|205885.2|206031.8|205881.8|206035.2|205885.2|206024.6|205874.6|30
1632925970000|2021-09-29 14:32:50|204818.5|204668.5|204768.6|204618.6|204818.5|204668.5|204767.5|204617.5|28
1632936590000|2021-09-29 17:29:50|206032.2|205882.2|205987.2|205937.2|206045.3|205937.2|205987.2|205881.5|35
1632936600000|2021-09-29 17:30:00|205989.5|205939.5|206043.2|205893.2|206043.2|205942.4|205986|205885.6|37
1632925980000|2021-09-29 14:33:00|204769|204619|204778.3|204628.3|204789.2|204639.2|204769|204619|39
1632936610000|2021-09-29 17:30:10|206043.1|205893.1|206026.6|205876.6|206043.1|205893.1|206025.6|205875.6|31
1632925990000|2021-09-29 14:33:10|204778.6|204628.6|204776.2|204626.2|204783.6|204633.6|204759.4|204609.4|34
1632936620000|2021-09-29 17:30:20|206026.5|205876.5|206014.1|205864.1|206028.6|205878.6|206008.4|205858.4|28
1632936630000|2021-09-29 17:30:30|206009.2|205859.2|206006.9|205856.9|206015.5|205904.7|205952.4|205854|26
1632926000000|2021-09-29 14:33:20|204781.9|204631.9|204754.1|204604.1|204803.7|204653.7|204754.1|204604.1|36
1632936640000|2021-09-29 17:30:40|206007.6|205857.6|206019.2|205869.2|206020.1|205870.1|206007.6|205857.6|27
1632936650000|2021-09-29 17:30:50|206019.4|205869.4|206019.8|205869.8|206022.8|205872.8|206015.2|205865.2|35
1632926010000|2021-09-29 14:33:30|204756.4|204606.4|204811.1|204661.1|204811.1|204661.1|204756.4|204606.4|34
1632936660000|2021-09-29 17:31:00|206020.3|205870.3|206017.9|205867.9|206021.6|205871.6|206017.8|205867.8|26
1632936670000|2021-09-29 17:31:10|206018.3|205868.3|206031|205881|206033.5|205883.5|206016.9|205866.9|31
1632926020000|2021-09-29 14:33:40|204811.5|204661.5|204799.3|204649.3|204812.8|204662.8|204799.3|204649.3|37
1632936680000|2021-09-29 17:31:20|206031.1|205881.1|206060.8|205910.8|206062.9|205912.9|206020|205870|35
1632936690000|2021-09-29 17:31:30|206056.8|205906.8|206054.1|205904.1|206058.5|205908.5|206051.1|205901.1|32
1632926030000|2021-09-29 14:33:50|204793.4|204643.4|204786.6|204636.6|204797.9|204647.9|204781.7|204631.7|32
1632936700000|2021-09-29 17:31:40|206054|205904|206049|205899|206058.4|205908.4|206049|205899|29
1632936710000|2021-09-29 17:31:50|206048.4|205898.4|206052.3|205902.3|206054.7|205904.7|206048.4|205898.4|24
1632936720000|2021-09-29 17:32:00|206053.2|205903.2|206053|205903|206053.5|205903.5|206051|205901|22
1632936730000|2021-09-29 17:32:10|206058|205908|206053.7|205903.7|206059.9|205909.9|206050.5|205900.5|37
1632936740000|2021-09-29 17:32:20|206055.7|205905.7|206062.8|205912.8|206067.9|205917.9|206055.7|205905.7|30
1632926040000|2021-09-29 14:34:00|204793.1|204643.1|204780|204630|204793.1|204643.1|204776.6|204626.6|33
1632936750000|2021-09-29 17:32:30|206063.9|205913.9|206061.5|205911.5|206065.5|205915.5|206056.5|205906.5|34
1632936760000|2021-09-29 17:32:40|206063|205913|206059.8|205909.8|206066.4|205916.4|206056.8|205906.8|32
1632926050000|2021-09-29 14:34:10|204779.5|204629.5|204792.6|204642.6|204797.8|204647.8|204778.9|204628.9|37
1632936770000|2021-09-29 17:32:50|206059.3|205909.3|206063|205913|206071.3|205921.3|206058.3|205908.3|28
1632936780000|2021-09-29 17:33:00|206061.4|205911.4|206065.5|205915.5|206065.8|205915.8|206060.1|205910.1|31
1632926060000|2021-09-29 14:34:20|204791.9|204641.9|204796.4|204646.4|204802.3|204652.3|204788.1|204638.1|30
1632936790000|2021-09-29 17:33:10|206065.6|205915.6|206067.1|205917.1|206068.2|205918.2|206061.2|205911.2|24
1632936800000|2021-09-29 17:33:20|206067.9|205917.9|206071.2|205921.2|206074.2|205924.2|206065.1|205915.1|28
1632936810000|2021-09-29 17:33:30|206072|205922|206063.3|205913.3|206074.5|205924.5|206057.5|205907.5|30
1632936820000|2021-09-29 17:33:40|206062.3|205912.3|206059.9|205909.9|206062.7|205912.7|206059|205909|24
1632936830000|2021-09-29 17:33:50|206064.6|205914.6|206070|205920|206070.9|205920.9|206064.6|205914.6|31
1632936840000|2021-09-29 17:34:00|206070.4|205920.4|206072.9|205922.9|206073.6|205923.6|206070.4|205920.4|24
1632936850000|2021-09-29 17:34:10|206072.8|205922.8|206111.7|205961.7|206111.7|205961.7|206072.5|205922.5|32
1632936860000|2021-09-29 17:34:20|206111.6|205961.6|206102.7|205952.7|206116.4|205966.4|206099.2|205949.2|27
1632936870000|2021-09-29 17:34:30|206100.4|205950.4|206101|205951|206102.2|205952.2|206095.4|205945.4|32
1632936880000|2021-09-29 17:34:40|206099.2|205949.2|206103.2|205953.2|206106.1|205956.1|206096.7|205946.7|30
1632936890000|2021-09-29 17:34:50|206102.9|205952.9|206112.1|205962.1|206115.6|205965.6|206102.9|205952.9|24
1632936900000|2021-09-29 17:35:00|206112.3|205962.3|206145.5|205995.5|206145.5|205995.5|206112.3|205962.3|23
1632936910000|2021-09-29 17:35:10|206144.7|205994.7|206135|205985|206144.7|206030.1|206080|205978|27
1632926070000|2021-09-29 14:34:30|204787.1|204637.1|204792.9|204642.9|204792.9|204642.9|204776.7|204626.7|36
1632936920000|2021-09-29 17:35:20|206136.3|205986.3|206152.4|206002.4|206154.7|206052.2|206098.9|205986|36
1632936930000|2021-09-29 17:35:30|206152.2|206002.2|206190.2|206040.2|206190.2|206040.2|206152.2|206002.2|30
1632936940000|2021-09-29 17:35:40|206192.9|206042.9|206203.1|206053.1|206204.8|206054.8|206192.9|206042.9|33
1632926080000|2021-09-29 14:34:40|204793.6|204643.6|204782|204632|204800.6|204650.6|204781.9|204631.9|35
1632936950000|2021-09-29 17:35:50|206205.2|206055.2|206256.1|206106.1|206256.1|206117.5|206167.5|206055.2|34
1632936960000|2021-09-29 17:36:00|206253|206103|206228.5|206078.5|206297.7|206147.7|206227.9|206077.9|35
1632926090000|2021-09-29 14:34:50|204784.1|204634.1|204732.3|204582.3|204784.1|204634.1|204732.3|204582.3|34
1632936970000|2021-09-29 17:36:10|206229.1|206079.1|206227.9|206077.9|206229.3|206079.3|206227|206077|16
1632936980000|2021-09-29 17:36:20|206228.8|206078.8|206230.4|206080.4|206230.4|206080.4|206228.1|206078.1|20
1632926100000|2021-09-29 14:35:00|204733.6|204583.6|204688.3|204538.3|204733.6|204583.6|204687.9|204537.9|40
1632936990000|2021-09-29 17:36:30|206231|206081|206230.1|206080.1|206232.8|206082.8|206227.2|206077.2|11
1632937000000|2021-09-29 17:36:40|206229.2|206079.2|206171.4|206121.4|206232.7|206121.4|206169.4|206079.2|16
1632926110000|2021-09-29 14:35:10|204691.8|204541.8|204657.4|204507.4|204697.4|204547.4|204647.9|204497.9|33
1632937010000|2021-09-29 17:36:50|206172|206122|206212.1|206062.1|206220.5|206122.4|206170.7|206057.6|25
1632937020000|2021-09-29 17:37:00|206209.6|206059.6|206195.5|206045.5|206209.6|206103.4|206153.4|206027.9|32
1632937030000|2021-09-29 17:37:10|206195|206045|206201.1|206051.1|206202.6|206052.6|206192.2|206042.2|32
1632926120000|2021-09-29 14:35:20|204659.7|204509.7|204645.4|204495.4|204659.7|204509.7|204644|204494|32
1632937040000|2021-09-29 17:37:20|206200.4|206050.4|206195|206045|206202.8|206052.8|206193.7|206043.7|26
1632937050000|2021-09-29 17:37:30|206192.8|206042.8|206204.7|206054.7|206207|206057|206192.5|206042.5|28
1632926130000|2021-09-29 14:35:30|204645|204495|204640.6|204490.6|204645.8|204495.8|204628.9|204478.9|34
1632937060000|2021-09-29 17:37:40|206204.4|206054.4|206224.8|206074.8|206226.7|206076.7|206202.1|206052.1|26
1632937070000|2021-09-29 17:37:50|206228.2|206078.2|206194.7|206144.7|206241.2|206144.7|206193.9|206077.2|29
1632937080000|2021-09-29 17:38:00|206193.9|206143.9|206265.1|206115.1|206271.4|206145.5|206193.9|206089.7|37
1632937090000|2021-09-29 17:38:10|206266.6|206116.6|206260.4|206110.4|206266.6|206116.6|206260.4|206110.4|26
1632926140000|2021-09-29 14:35:40|204640.5|204490.5|204665.2|204515.2|204665.2|204540.1|204590.1|204469.8|35
1632937100000|2021-09-29 17:38:20|206261.2|206111.2|206279.7|206129.7|206286|206183.8|206226.9|206111.2|27
1632937110000|2021-09-29 17:38:30|206279.1|206129.1|206250.4|206100.4|206280.8|206130.8|206244.4|206094.4|24
1632926150000|2021-09-29 14:35:50|204665.3|204515.3|204692.6|204542.6|204703.4|204553.4|204653.3|204503.3|30
1632937120000|2021-09-29 17:38:40|206250.6|206100.6|206259.7|206109.7|206266.7|206116.7|206247.2|206097.2|21
1632937130000|2021-09-29 17:38:50|206252.3|206102.3|206252.3|206102.3|206255.9|206105.9|206250.4|206100.4|26
1632926160000|2021-09-29 14:36:00|204691.2|204541.2|204710.2|204560.2|204723.9|204573.9|204688.4|204538.4|27
1632937140000|2021-09-29 17:39:00|206252.5|206102.5|206245.5|206095.5|206265.2|206115.2|206244.7|206094.7|27
1632937150000|2021-09-29 17:39:10|206243.8|206093.8|206210|206060|206244.8|206094.8|206210|206060|23
1632926170000|2021-09-29 14:36:10|204711.2|204561.2|204674.4|204524.4|204711.2|204561.2|204670.6|204520.6|36
1632937160000|2021-09-29 17:39:20|206210.3|206060.3|206224.4|206074.4|206227.5|206120.2|206170.2|206056.4|32
1632937170000|2021-09-29 17:39:30|206223.9|206073.9|206234.1|206084.1|206241|206091|206223.9|206073.9|28
1632926180000|2021-09-29 14:36:20|204672.1|204522.1|204687.7|204537.7|204693.3|204543.3|204671.8|204521.8|29
1632937180000|2021-09-29 17:39:40|206234.3|206084.3|206248.4|206098.4|206250.4|206100.4|206233.6|206083.6|26
1632937190000|2021-09-29 17:39:50|206247.6|206097.6|206254.5|206104.5|206255|206105|206247.6|206097.6|21
1632926190000|2021-09-29 14:36:30|204688.9|204538.9|204688.9|204538.9|204697.5|204547.5|204688.3|204538.3|31
1632937200000|2021-09-29 17:40:00|206255.3|206105.3|206274|206124|206274.6|206124.6|206248.5|206098.5|34
1632937210000|2021-09-29 17:40:10|206273.9|206123.9|206274.2|206124.2|206277.8|206127.8|206273.3|206123.3|21
1632926200000|2021-09-29 14:36:40|204689.8|204539.8|204719.2|204569.2|204729.5|204604.8|204654.8|204538.2|38
1632937220000|2021-09-29 17:40:20|206274.9|206124.9|206273.9|206123.9|206276.8|206126.8|206271.4|206121.4|25
1632937230000|2021-09-29 17:40:30|206272|206122|206276.7|206126.7|206277.6|206127.6|206269.7|206119.7|31
1632937240000|2021-09-29 17:40:40|206275.4|206125.4|206279.6|206129.6|206281.2|206131.2|206274.2|206124.2|29
1632926210000|2021-09-29 14:36:50|204719.4|204569.4|204737.9|204587.9|204738.2|204588.2|204691.4|204541.4|34
1632937250000|2021-09-29 17:40:50|206278.7|206128.7|206275.6|206125.6|206279.8|206129.8|206273.7|206123.7|30
1632937260000|2021-09-29 17:41:00|206275|206125|206277.1|206127.1|206280.3|206130.3|206273.3|206123.3|29
1632926220000|2021-09-29 14:37:00|204736.1|204586.1|204745.7|204595.7|204753.5|204646.6|204696.6|204583.7|36
1632937270000|2021-09-29 17:41:10|206276.9|206126.9|206277.2|206127.2|206278.3|206128.3|206274.9|206124.9|21
1632937280000|2021-09-29 17:41:20|206277.1|206127.1|206276|206126|206277.9|206127.9|206275.4|206125.4|24
1632926230000|2021-09-29 14:37:10|204746.2|204596.2|204750.7|204600.7|204758.1|204608.1|204740.2|204590.2|32
1632937290000|2021-09-29 17:41:30|206276.2|206126.2|206277.9|206127.9|206279|206177.9|206225.5|206126.2|20
1632937300000|2021-09-29 17:41:40|206277.7|206127.7|206287.2|206137.2|206291.1|206141.1|206275.6|206125.6|30
1632926240000|2021-09-29 14:37:20|204758.8|204608.8|204777.4|204627.4|204786.8|204684.2|204734.2|204608.8|35
1632937310000|2021-09-29 17:41:50|206286.4|206136.4|206281.8|206131.8|206286.9|206136.9|206281.8|206131.8|28
1632937320000|2021-09-29 17:42:00|206282.5|206132.5|206278|206128|206283.7|206133.7|206277.7|206127.7|33
1632926250000|2021-09-29 14:37:30|204776.6|204626.6|204785.4|204635.4|204787.2|204637.2|204771.1|204621.1|35
1632937330000|2021-09-29 17:42:10|206278.3|206128.3|206265.4|206115.4|206278.3|206128.3|206263.6|206113.6|20
1632937340000|2021-09-29 17:42:20|206264.1|206114.1|206238.1|206088.1|206266.2|206116.2|206235.9|206085.9|22
1632937350000|2021-09-29 17:42:30|206237.9|206087.9|206238.3|206088.3|206239.3|206089.3|206237|206087|23
1632937360000|2021-09-29 17:42:40|206238.1|206088.1|206236.7|206086.7|206240.2|206090.2|206236.7|206086.7|22
1632937370000|2021-09-29 17:42:50|206237.3|206087.3|206236.3|206086.3|206243.7|206093.7|206236|206086|26
1632937380000|2021-09-29 17:43:00|206236|206086|206238.3|206088.3|206240.1|206090.1|206235.5|206085.5|24
1632937390000|2021-09-29 17:43:10|206238|206088|206246.4|206096.4|206246.4|206096.4|206238|206088|15
1632926260000|2021-09-29 14:37:40|204785.9|204635.9|204784.9|204634.9|204786.8|204636.8|204775.8|204625.8|31
1632937400000|2021-09-29 17:43:20|206266.5|206116.5|206265.7|206115.7|206268.3|206118.3|206261.9|206111.9|29
1632937410000|2021-09-29 17:43:30|206263.2|206113.2|206239.8|206089.8|206264.4|206114.4|206237.5|206087.5|26
1632926270000|2021-09-29 14:37:50|204783.6|204633.6|204784.5|204634.5|204788.7|204638.7|204775.8|204625.8|28
1632937420000|2021-09-29 17:43:40|206239.3|206089.3|206240.9|206090.9|206241.6|206091.6|206235|206085|27
1632937430000|2021-09-29 17:43:50|206241.4|206091.4|206240.2|206090.2|206241.8|206091.8|206239.7|206089.7|14
1632926280000|2021-09-29 14:38:00|204786.9|204636.9|204801.1|204651.1|204810.6|204660.6|204786.9|204636.9|32
1632937440000|2021-09-29 17:44:00|206240.3|206090.3|206195|206045|206240.7|206090.7|206195|206045|25
1632937450000|2021-09-29 17:44:10|206193|206043|206191.1|206041.1|206194.3|206044.3|206187|206037|26
1632926290000|2021-09-29 14:38:10|204799.3|204649.3|204786.3|204636.3|204806.1|204656.1|204773.4|204623.4|30
1632937460000|2021-09-29 17:44:20|206190.8|206040.8|206190.8|206040.8|206192.1|206042.1|206188.9|206038.9|26
1632937470000|2021-09-29 17:44:30|206187.4|206037.4|206157.9|206007.9|206187.5|206037.5|206155|206005|36
1632937480000|2021-09-29 17:44:40|206158.6|206008.6|206157.6|206007.6|206161.2|206011.2|206157.5|206007.5|22
1632926300000|2021-09-29 14:38:20|204786.9|204636.9|204782.7|204632.7|204795.2|204645.2|204780.6|204630.6|34
1632937490000|2021-09-29 17:44:50|206158.3|206008.3|206150.9|206000.9|206170.5|206020.5|206149.5|205999.5|27
1632937500000|2021-09-29 17:45:00|206149.9|205999.9|206154.5|206004.5|206156.1|206006.1|206148.6|205998.6|21
1632926310000|2021-09-29 14:38:30|204786.2|204636.2|204777|204627|204797.2|204647.2|204775.3|204625.3|36
1632937510000|2021-09-29 17:45:10|206154.2|206004.2|206190|206040|206191.4|206041.4|206154.2|206004.2|29
1632937520000|2021-09-29 17:45:20|206189.2|206039.2|206173.4|206023.4|206189.7|206039.7|206165.4|206015.4|27
1632937530000|2021-09-29 17:45:30|206175.2|206025.2|206187.1|206037.1|206193|206043|206175.2|206025.2|35
1632937540000|2021-09-29 17:45:40|206187.4|206037.4|206191.4|206041.4|206194.7|206044.7|206186.1|206036.1|28
1632937550000|2021-09-29 17:45:50|206187.1|206037.1|206186.8|206036.8|206191.8|206041.8|206183.7|206033.7|30
1632937560000|2021-09-29 17:46:00|206185.9|206035.9|206188.1|206038.1|206188.1|206038.1|206182.2|206032.2|33
1632937570000|2021-09-29 17:46:10|206186.9|206036.9|206192.7|206042.7|206193.7|206043.7|206176.7|206026.7|32
1632937580000|2021-09-29 17:46:20|206192.8|206042.8|206207.7|206057.7|206214.7|206064.7|206192.4|206042.4|24
1632937590000|2021-09-29 17:46:30|206205.4|206055.4|206191|206041|206205.9|206055.9|206179.4|206029.4|32
1632937600000|2021-09-29 17:46:40|206187.6|206037.6|206167|206017|206189.6|206039.6|206165.3|206015.3|28
1632937610000|2021-09-29 17:46:50|206166.6|206016.6|206189.1|206039.1|206189.1|206039.1|206166.6|206016.6|27
1632937620000|2021-09-29 17:47:00|206187.2|206037.2|206187.8|206037.8|206189.3|206039.3|206182.8|206032.8|32
1632937630000|2021-09-29 17:47:10|206187.6|206037.6|206204.1|206054.1|206205.4|206055.4|206184.6|206034.6|28
1632937640000|2021-09-29 17:47:20|206203.9|206053.9|206230.3|206080.3|206230.9|206080.9|206203.5|206053.5|31
1632926320000|2021-09-29 14:38:40|204771.8|204621.8|204774.7|204624.7|204779|204629|204765.5|204615.5|35
1632937650000|2021-09-29 17:47:30|206232.1|206082.1|206255.8|206105.8|206261.5|206111.5|206229.5|206079.5|35
1632937660000|2021-09-29 17:47:40|206256|206106|206178.7|206128.7|206256.9|206130.6|206178.7|206076.8|28
1632926330000|2021-09-29 14:38:50|204774.2|204624.2|204776.1|204626.1|204777.8|204627.8|204765.3|204615.3|32
1632937670000|2021-09-29 17:47:50|206181|206131|206252|206102|206253|206131|206181|206077.9|20
1632937680000|2021-09-29 17:48:00|206250.9|206100.9|206253.7|206103.7|206255.9|206105.9|206248.6|206098.6|36
1632926340000|2021-09-29 14:39:00|204774.2|204624.2|204781.9|204631.9|204793.8|204643.8|204774.2|204624.2|37
1632937690000|2021-09-29 17:48:10|206253.4|206103.4|206271.4|206121.4|206273.5|206123.5|206253.4|206103.4|27
1632937700000|2021-09-29 17:48:20|206271|206121|206280.1|206130.1|206280.1|206130.1|206269.1|206119.1|25
1632926350000|2021-09-29 14:39:10|204781|204631|204780.3|204630.3|204791.1|204641.1|204777|204627|36
1632937710000|2021-09-29 17:48:30|206280.6|206130.6|206305|206155|206308.4|206197.7|206240.2|206128|28
1632937720000|2021-09-29 17:48:40|206304.9|206154.9|206311.1|206161.1|206311.2|206161.2|206304.9|206154.9|21
1632926360000|2021-09-29 14:39:20|204778|204628|204775.8|204625.8|204787.9|204637.9|204769.6|204619.6|32
1632937730000|2021-09-29 17:48:50|206310.1|206160.1|206310.2|206160.2|206311.5|206161.5|206308.5|206158.5|18
1632937740000|2021-09-29 17:49:00|206313.7|206163.7|206313|206163|206314.3|206217.7|206266.3|206161|12
1632926370000|2021-09-29 14:39:30|204779.8|204629.8|204774.4|204624.4|204783|204633|204774.4|204624.4|34
1632937750000|2021-09-29 17:49:10|206313.7|206163.7|206389.9|206239.9|206391.8|206289.1|206275.1|206163|30
1632937760000|2021-09-29 17:49:20|206388.2|206238.2|206358|206208|206394|206244|206354.7|206204.7|32
1632926380000|2021-09-29 14:39:40|204772.8|204622.8|204776.7|204626.7|204779.9|204629.9|204765.6|204615.6|32
1632937770000|2021-09-29 17:49:30|206353.5|206203.5|206366.3|206216.3|206370.7|206220.7|206350|206200|31
1632937780000|2021-09-29 17:49:40|206364.5|206214.5|206371.4|206221.4|206374.8|206224.8|206363|206213|28
1632926390000|2021-09-29 14:39:50|204775.8|204625.8|204776.2|204626.2|204780.7|204630.7|204760.9|204610.9|33
1632937790000|2021-09-29 17:49:50|206371.1|206221.1|206400|206250|206400.2|206250.2|206371.1|206221.1|28
1632937800000|2021-09-29 17:50:00|206402.8|206252.8|206402.1|206252.1|206402.8|206252.8|206400.7|206250.7|16
1632926400000|2021-09-29 14:40:00|204774.3|204624.3|204766.6|204616.6|204777.1|204627.1|204762.6|204612.6|36
1632937810000|2021-09-29 17:50:10|206401.9|206251.9|206399.4|206249.4|206402.5|206252.5|206397.8|206247.8|21
1632937820000|2021-09-29 17:50:20|206399.5|206249.5|206396.9|206246.9|206402.9|206252.9|206396.9|206246.9|18
1632926410000|2021-09-29 14:40:10|204765.3|204615.3|204774.5|204624.5|204775|204625|204746.7|204596.7|36
1632937830000|2021-09-29 17:50:30|206397.6|206247.6|206407.2|206257.2|206415.8|206265.8|206395.4|206245.4|24
1632937840000|2021-09-29 17:50:40|206406.2|206256.2|206363.6|206213.6|206406.2|206264.7|206314.1|206213.6|33
1632926420000|2021-09-29 14:40:20|204775.9|204625.9|204783|204633|204787.2|204637.2|204775.7|204625.7|38
1632937850000|2021-09-29 17:50:50|206360|206210|206358.6|206208.6|206368.2|206218.2|206358.3|206208.3|25
1632937860000|2021-09-29 17:51:00|206360|206210|206360.7|206210.7|206362|206212|206353.2|206203.2|31
1632926430000|2021-09-29 14:40:30|204773.5|204623.5|204768.9|204618.9|204776.8|204626.8|204739.6|204589.6|39
1632937870000|2021-09-29 17:51:10|206358.4|206208.4|206357.8|206207.8|206360.2|206259.6|206309.6|206206.1|28
1632937880000|2021-09-29 17:51:20|206353.2|206203.2|206340.4|206190.4|206356.3|206206.3|206337.7|206187.7|28
1632926440000|2021-09-29 14:40:40|204767.6|204617.6|204778.3|204628.3|204782.5|204632.5|204767.6|204617.6|33
1632937890000|2021-09-29 17:51:30|206340.5|206190.5|206349.2|206199.2|206349.2|206199.2|206340.2|206190.2|30
1632937900000|2021-09-29 17:51:40|206348.8|206198.8|206362.8|206212.8|206364.8|206214.8|206348.5|206198.5|27
1632926450000|2021-09-29 14:40:50|204777.8|204627.8|204770.2|204620.2|204780.9|204630.9|204769.3|204619.3|31
1632937910000|2021-09-29 17:51:50|206360.5|206210.5|206366.1|206216.1|206366.1|206216.1|206358.3|206208.3|19
1632937920000|2021-09-29 17:52:00|206365.7|206215.7|206364.7|206214.7|206366|206216|206364|206214|11
1632926460000|2021-09-29 14:41:00|204769.9|204619.9|204770.9|204620.9|204780.1|204630.1|204764.9|204614.9|29
1632937930000|2021-09-29 17:52:10|206364.5|206214.5|206364.8|206214.8|206368.9|206218.9|206364.5|206214.5|19
1632937940000|2021-09-29 17:52:20|206363.6|206213.6|206350|206200|206364.5|206214.5|206347.4|206197.4|26
1632926470000|2021-09-29 14:41:10|204771.9|204621.9|204776.6|204626.6|204785.9|204635.9|204771.9|204621.9|32
1632937950000|2021-09-29 17:52:30|206349.3|206199.3|206361.6|206211.6|206362.4|206212.4|206345.1|206195.1|21
1632937960000|2021-09-29 17:52:40|206360.9|206210.9|206365.5|206215.5|206365.7|206215.7|206360.5|206210.5|27
1632926480000|2021-09-29 14:41:20|204776.3|204626.3|204772.7|204622.7|204779.6|204629.6|204765.9|204615.9|28
1632937970000|2021-09-29 17:52:50|206365.6|206215.6|206365.1|206215.1|206365.6|206215.6|206362.2|206212.2|18
1632937980000|2021-09-29 17:53:00|206364.8|206214.8|206363.6|206213.6|206365.2|206215.2|206361.1|206211.1|19
1632937990000|2021-09-29 17:53:10|206362.9|206212.9|206358.8|206208.8|206364.1|206214.1|206357.7|206207.7|23
1632926490000|2021-09-29 14:41:30|204774.2|204624.2|204772.3|204622.3|204774.5|204624.5|204768.9|204618.9|22
1632938000000|2021-09-29 17:53:20|206358.7|206208.7|206358.5|206208.5|206358.8|206208.8|206357.6|206207.6|14
1632938010000|2021-09-29 17:53:30|206358.8|206208.8|206336.3|206186.3|206359.4|206209.4|206330.7|206180.7|20
1632926500000|2021-09-29 14:41:40|204772.2|204622.2|204767.2|204617.2|204775.4|204625.4|204759.7|204609.7|33
1632938020000|2021-09-29 17:53:40|206335.5|206185.5|206343.5|206193.5|206345.3|206195.3|206334.2|206184.2|16
1632938030000|2021-09-29 17:53:50|206342.2|206192.2|206353.5|206203.5|206358.1|206208.1|206342.2|206192.2|32
1632926510000|2021-09-29 14:41:50|204765|204615|204778.4|204628.4|204778.4|204628.4|204759|204609|35
1632938040000|2021-09-29 17:54:00|206353.7|206203.7|206359.5|206209.5|206360.6|206210.6|206352.2|206202.2|27
1632938050000|2021-09-29 17:54:10|206360|206210|206360.2|206210.2|206361.7|206211.7|206359.4|206209.4|20
1632926520000|2021-09-29 14:42:00|204777.5|204627.5|204751.4|204601.4|204778.3|204628.3|204747.7|204597.7|33
1632938060000|2021-09-29 17:54:20|206360.3|206210.3|206355.9|206205.9|206394.2|206257.7|206307.7|206203.3|23
1632938070000|2021-09-29 17:54:30|206354.5|206204.5|206351.4|206201.4|206367.2|206261.8|206305.6|206201.4|27
1632938080000|2021-09-29 17:54:40|206351.9|206201.9|206358.7|206208.7|206388.7|206287.6|206337.6|206200.9|23
1632926530000|2021-09-29 14:42:10|204751.3|204601.3|204748.7|204598.7|204753.9|204603.9|204746.6|204596.6|38
1632938090000|2021-09-29 17:54:50|206358|206208|206359|206209|206359|206209|206356.1|206206.1|19
1632938100000|2021-09-29 17:55:00|206356.7|206206.7|206297.4|206247.4|206358.6|206249.6|206297|206202.1|18
1632938110000|2021-09-29 17:55:10|206348.9|206198.9|206278.3|206128.3|206352.2|206202.2|206227.8|206127.2|26
1632926540000|2021-09-29 14:42:20|204750.1|204600.1|204777.8|204627.8|204780.8|204630.8|204749.3|204599.3|26
1632938120000|2021-09-29 17:55:20|206278.7|206128.7|206273.2|206123.2|206286.2|206136.2|206273.2|206123.2|26
1632938130000|2021-09-29 17:55:30|206273.3|206123.3|206290.9|206140.9|206290.9|206140.9|206269.9|206119.9|25
1632926550000|2021-09-29 14:42:30|204779.5|204629.5|204819.6|204669.6|204819.6|204669.6|204779.5|204629.5|30
1632938140000|2021-09-29 17:55:40|206290.3|206140.3|206273.6|206123.6|206290.3|206140.3|206271.5|206121.5|22
1632938150000|2021-09-29 17:55:50|206274.4|206124.4|206269.8|206119.8|206290.2|206190.6|206233.9|206117|30
1632926560000|2021-09-29 14:42:40|204817.2|204667.2|204799.3|204649.3|204821.5|204671.5|204799.3|204649.3|25
1632938160000|2021-09-29 17:56:00|206269.6|206119.6|206279.4|206129.4|206302.4|206152.4|206269.6|206119.6|29
1632938170000|2021-09-29 17:56:10|206278.9|206128.9|206302.3|206152.3|206305.9|206207.2|206256.6|206127.7|27
1632926570000|2021-09-29 14:42:50|204798.5|204648.5|204776.7|204626.7|204798.9|204648.9|204772|204622|37
1632938180000|2021-09-29 17:56:20|206307.1|206157.1|206306.3|206156.3|206308.4|206158.4|206303.9|206153.9|26
1632938190000|2021-09-29 17:56:30|206305.9|206155.9|206305.2|206155.2|206307.9|206157.9|206303.3|206153.3|24
1632926580000|2021-09-29 14:43:00|204776.1|204626.1|204769.7|204619.7|204782.6|204632.6|204769.7|204619.7|33
1632938200000|2021-09-29 17:56:40|206306.7|206156.7|206334|206184|206334|206184|206306.7|206156.7|22
1632938210000|2021-09-29 17:56:50|206336.1|206186.1|206315.8|206165.8|206336.2|206186.2|206314|206164|21
1632926590000|2021-09-29 14:43:10|204771|204621|204753.9|204603.9|204772.1|204622.1|204753.9|204603.9|32
1632938220000|2021-09-29 17:57:00|206316|206166|206321.3|206171.3|206324.5|206174.5|206315.3|206165.3|22
1632938230000|2021-09-29 17:57:10|206322.6|206172.6|206345.1|206195.1|206355|206205|206316.5|206166.5|36
1632926600000|2021-09-29 14:43:20|204753.8|204603.8|204742|204592|204759.8|204609.8|204740.6|204590.6|30
1632938240000|2021-09-29 17:57:20|206344.3|206194.3|206350.4|206200.4|206351|206252.2|206289.8|206191.7|36
1632938250000|2021-09-29 17:57:30|206345.9|206195.9|206351.1|206201.1|206353.9|206203.9|206343.4|206193.4|35
1632938260000|2021-09-29 17:57:40|206350.9|206200.9|206349.5|206199.5|206355.7|206205.7|206333|206183|34
1632938270000|2021-09-29 17:57:50|206347.4|206197.4|206346.6|206196.6|206356|206254.1|206297|206190.7|32
1632938280000|2021-09-29 17:58:00|206345.8|206195.8|206339|206189|206348|206198|206331.6|206181.6|26
1632926610000|2021-09-29 14:43:30|204734|204584|204711.5|204561.5|204746.8|204596.8|204709.7|204559.7|37
1632938290000|2021-09-29 17:58:10|206344|206194|206348.3|206198.3|206357.3|206237.1|206286.5|206186.7|28
1632938300000|2021-09-29 17:58:20|206349.3|206199.3|206349.2|206199.2|206357.7|206207.7|206347.3|206197.3|22
1632926620000|2021-09-29 14:43:40|204711.8|204561.8|204715.8|204565.8|204716.9|204566.9|204710|204560|27
1632938310000|2021-09-29 17:58:30|206349.3|206199.3|206348.9|206198.9|206352.9|206202.9|206348.4|206198.4|26
1632938320000|2021-09-29 17:58:40|206349.5|206199.5|206353.8|206203.8|206353.8|206203.8|206348.7|206198.7|22
1632926630000|2021-09-29 14:43:50|204717.4|204567.4|204717.5|204567.5|204721.4|204571.4|204716.3|204566.3|31
1632938330000|2021-09-29 17:58:50|206351.4|206201.4|206355.1|206205.1|206358.4|206208.4|206343.8|206193.8|27
1632938340000|2021-09-29 17:59:00|206355.2|206205.2|206348.5|206198.5|206355.9|206205.9|206348.4|206198.4|26
1632926640000|2021-09-29 14:44:00|204716.3|204566.3|204730.3|204580.3|204734.2|204584.2|204715.4|204565.4|31
1632938350000|2021-09-29 17:59:10|206349.2|206199.2|206355.1|206205.1|206355.2|206205.2|206349.1|206199.1|27
1632938360000|2021-09-29 17:59:20|206355.3|206205.3|206353.6|206203.6|206355.3|206205.3|206349.5|206199.5|20
1632926650000|2021-09-29 14:44:10|204730.4|204580.4|204736.3|204586.3|204736.9|204586.9|204730.3|204580.3|23
1632938370000|2021-09-29 17:59:30|206354.4|206204.4|206358.2|206208.2|206358.2|206208.2|206351.2|206201.2|21
1632938380000|2021-09-29 17:59:40|206359.7|206209.7|206359.9|206209.9|206359.9|206209.9|206358.1|206208.1|17
1632926660000|2021-09-29 14:44:20|204736.4|204586.4|204729.8|204579.8|204736.4|204586.4|204727.1|204577.1|32
1632938390000|2021-09-29 17:59:50|206360|206210|206355.7|206205.7|206362.4|206212.4|206354.1|206204.1|30
1632938400000|2021-09-29 18:00:00|206356.1|206206.1|206356.4|206206.4|206359.8|206209.8|206352.9|206202.9|34
1632926670000|2021-09-29 14:44:30|204731.4|204581.4|204730.2|204580.2|204735.1|204585.1|204730|204580|26
1632938410000|2021-09-29 18:00:10|206356.1|206206.1|206356.6|206206.6|206358.4|206208.4|206355.3|206205.3|24
1632938420000|2021-09-29 18:00:20|206357.7|206207.7|206355.6|206205.6|206359.4|206209.4|206354.7|206204.7|23
1632938430000|2021-09-29 18:00:30|206355.8|206205.8|206351|206201|206357.2|206207.2|206349.4|206199.4|21
1632926680000|2021-09-29 14:44:40|204731.4|204581.4|204733.3|204583.3|204734.3|204584.3|204724.3|204574.3|35
1632938440000|2021-09-29 18:00:40|206351.5|206201.5|206352|206202|206353.2|206203.2|206348.2|206198.2|17
1632938450000|2021-09-29 18:00:50|206352.5|206202.5|206360|206210|206362.7|206212.7|206352.5|206202.5|25
1632926690000|2021-09-29 14:44:50|204732.8|204582.8|204717.7|204567.7|204734.5|204584.5|204717.7|204567.7|32
1632938460000|2021-09-29 18:01:00|206361.2|206211.2|206362.4|206212.4|206364.9|206214.9|206360.1|206210.1|25
1632938470000|2021-09-29 18:01:10|206362.1|206212.1|206361.2|206211.2|206364.6|206214.6|206360.1|206210.1|25
1632926700000|2021-09-29 14:45:00|204717.4|204567.4|204694.8|204544.8|204719.8|204569.8|204693.3|204543.3|35
1632938480000|2021-09-29 18:01:20|206361.5|206211.5|206360|206210|206365|206215|206360|206210|23
1632938490000|2021-09-29 18:01:30|206360.8|206210.8|206358.2|206208.2|206363.1|206213.1|206357.5|206207.5|30
1632926710000|2021-09-29 14:45:10|204694.2|204544.2|204701|204551|204704.1|204554.1|204692.6|204542.6|33
1632938500000|2021-09-29 18:01:40|206358|206208|206359|206209|206359.9|206209.9|206358|206208|21
1632938510000|2021-09-29 18:01:50|206359.2|206209.2|206357|206207|206359.2|206252.9|206301.9|206202.6|21
1632938520000|2021-09-29 18:02:00|206356.1|206206.1|206358.9|206208.9|206359|206209|206351.6|206201.6|26
1632938530000|2021-09-29 18:02:10|206358.6|206208.6|206359.8|206209.8|206360.6|206210.6|206358.6|206208.6|20
1632938540000|2021-09-29 18:02:20|206360.2|206210.2|206361.5|206211.5|206365.5|206257.4|206307.4|206203.1|26
1632938550000|2021-09-29 18:02:30|206361|206211|206363.7|206213.7|206370|206220|206354|206204|29
1632926720000|2021-09-29 14:45:20|204703.3|204553.3|204708.3|204558.3|204708.3|204558.3|204701.7|204551.7|25
1632938560000|2021-09-29 18:02:40|206361.3|206211.3|206360.5|206210.5|206362.8|206212.8|206358.5|206208.5|18
1632938570000|2021-09-29 18:02:50|206360.4|206210.4|206357.8|206207.8|206360.4|206210.4|206354.4|206204.4|28
1632938580000|2021-09-29 18:03:00|206357|206207|206386.3|206236.3|206386.7|206236.7|206357|206207|32
1632938590000|2021-09-29 18:03:10|206381.5|206231.5|206388.6|206238.6|206388.6|206238.6|206378|206228|27
1632938600000|2021-09-29 18:03:20|206388.1|206238.1|206387.7|206237.7|206391.9|206241.9|206384.6|206234.6|21
1632938610000|2021-09-29 18:03:30|206386.2|206236.2|206385.4|206235.4|206387.6|206237.6|206382.9|206232.9|20
1632926730000|2021-09-29 14:45:30|204708.4|204558.4|204700.2|204550.2|204712.2|204562.2|204700.2|204550.2|28
1632938620000|2021-09-29 18:03:40|206384.7|206234.7|206395.5|206245.5|206396.7|206246.7|206384.5|206234.5|30
1632938630000|2021-09-29 18:03:50|206396.2|206246.2|206438.9|206288.9|206446.3|206296.3|206395.2|206245.2|29
1632938640000|2021-09-29 18:04:00|206438.2|206288.2|206425.6|206275.6|206438.4|206288.4|206425.6|206275.6|29
1632938650000|2021-09-29 18:04:10|206426.2|206276.2|206435.5|206285.5|206436.6|206333.6|206383.6|206276.2|20
1632938660000|2021-09-29 18:04:20|206432.3|206282.3|206440.8|206290.8|206440.8|206290.8|206429.5|206279.5|22
1632926740000|2021-09-29 14:45:40|204699.6|204549.6|204696.7|204546.7|204701.2|204551.2|204694.5|204544.5|30
1632938670000|2021-09-29 18:04:30|206440.1|206290.1|206438.3|206288.3|206444.7|206294.7|206438.1|206288.1|22
1632938680000|2021-09-29 18:04:40|206439.1|206289.1|206441.9|206291.9|206444.2|206294.2|206436.7|206286.7|22
1632926750000|2021-09-29 14:45:50|204696.6|204546.6|204702.3|204552.3|204703.8|204553.8|204696.6|204546.6|36
1632938690000|2021-09-29 18:04:50|206441.3|206291.3|206455|206305|206455|206305|206441|206291|24
1632938700000|2021-09-29 18:05:00|206451.5|206301.5|206445|206295|206460|206310|206443.1|206293.1|25
1632926760000|2021-09-29 14:46:00|204702.2|204552.2|204705.9|204555.9|204706.7|204556.7|204698.9|204548.9|38
1632938710000|2021-09-29 18:05:10|206444.6|206294.6|206444.1|206294.1|206466.6|206316.6|206444.1|206294.1|31
1632938720000|2021-09-29 18:05:20|206445.7|206295.7|206449.5|206299.5|206451|206301|206442.7|206292.7|31
1632926770000|2021-09-29 14:46:10|204703.8|204553.8|204695.2|204545.2|204704|204554|204694.9|204544.9|33
1632938730000|2021-09-29 18:05:30|206449.2|206299.2|206444.2|206294.2|206449.2|206299.2|206441.6|206291.6|24
1632938740000|2021-09-29 18:05:40|206444.3|206294.3|206431.4|206281.4|206447.1|206338.3|206388.3|206281.4|27
1632926780000|2021-09-29 14:46:20|204697.1|204547.1|204702.4|204552.4|204703.4|204553.4|204693.9|204543.9|36
1632938750000|2021-09-29 18:05:50|206429.9|206279.9|206445.6|206295.6|206445.9|206295.9|206429.9|206279.9|23
1632938760000|2021-09-29 18:06:00|206445.5|206295.5|206446.5|206296.5|206447.1|206297.1|206441.1|206291.1|28
1632926790000|2021-09-29 14:46:30|204701.7|204551.7|204704.8|204554.8|204708|204558|204694.1|204544.1|38
1632938770000|2021-09-29 18:06:10|206445.8|206295.8|206471.1|206321.1|206471.1|206321.1|206445.8|206295.8|31
1632938780000|2021-09-29 18:06:20|206471.2|206321.2|206454.3|206404.3|206504.4|206404.3|206454.3|206320.3|30
1632938790000|2021-09-29 18:06:30|206501.7|206351.7|206499.1|206349.1|206505.7|206404.3|206446.9|206340.9|34
1632926800000|2021-09-29 14:46:40|204705.1|204555.1|204710.9|204560.9|204710.9|204560.9|204699.7|204549.7|32
1632938800000|2021-09-29 18:06:40|206498.9|206348.9|206560.6|206410.6|206563.3|206413.3|206496.6|206346.6|35
1632938810000|2021-09-29 18:06:50|206561.6|206411.6|206564.3|206414.3|206569.6|206419.6|206559.8|206409.8|29
1632938820000|2021-09-29 18:07:00|206564.4|206414.4|206563.6|206413.6|206565.5|206415.5|206563.4|206413.4|21
1632938830000|2021-09-29 18:07:10|206564.2|206414.2|206522.8|206372.8|206564.2|206414.2|206522.8|206372.8|21
1632938840000|2021-09-29 18:07:20|206523.1|206373.1|206526.7|206376.7|206531.4|206432.3|206470.6|206365.2|29
1632938850000|2021-09-29 18:07:30|206527.1|206377.1|206528.2|206378.2|206531.6|206381.6|206523|206373|27
1632938860000|2021-09-29 18:07:40|206528.4|206378.4|206543.8|206393.8|206543.8|206393.8|206525.6|206375.6|31
1632938870000|2021-09-29 18:07:50|206543.9|206393.9|206560.4|206410.4|206567.5|206417.5|206543.9|206393.9|26
1632938880000|2021-09-29 18:08:00|206559.6|206409.6|206561.3|206411.3|206565.5|206415.5|206559.6|206409.6|17
1632938890000|2021-09-29 18:08:10|206561.5|206411.5|206564.8|206414.8|206567.2|206417.2|206560.6|206410.6|16
1632938900000|2021-09-29 18:08:20|206563.9|206413.9|206564.4|206414.4|206565.8|206415.8|206563.8|206413.8|15
1632938910000|2021-09-29 18:08:30|206567.1|206417.1|206522.1|206372.1|206567.1|206446.5|206496.5|206372.1|20
1632938920000|2021-09-29 18:08:40|206527|206377|206491|206341|206529.8|206379.8|206485.9|206335.9|31
1632938930000|2021-09-29 18:08:50|206488.9|206338.9|206456.9|206306.9|206488.9|206383|206432.5|206306.9|33
1632926810000|2021-09-29 14:46:50|204712|204562|204705.9|204555.9|204715.9|204565.9|204701.3|204551.3|32
1632938940000|2021-09-29 18:09:00|206457.3|206307.3|206457.1|206307.1|206459.4|206309.4|206453.6|206303.6|32
1632938950000|2021-09-29 18:09:10|206457.2|206307.2|206433|206283|206457.9|206307.9|206431.9|206281.9|35
1632938960000|2021-09-29 18:09:20|206432.7|206282.7|206439.4|206289.4|206447.6|206297.6|206431.2|206281.2|32
1632926820000|2021-09-29 14:47:00|204702|204552|204711.2|204561.2|204711.6|204561.6|204695.6|204545.6|36
1632938970000|2021-09-29 18:09:30|206442.1|206292.1|206439|206289|206448.2|206298.2|206432.6|206282.6|21
1632938980000|2021-09-29 18:09:40|206437.6|206287.6|206442.6|206292.6|206443.1|206293.1|206437.6|206287.6|25
1632926830000|2021-09-29 14:47:10|204709|204559|204737.5|204587.5|204741.8|204591.8|204702.9|204552.9|30
1632938990000|2021-09-29 18:09:50|206442.2|206292.2|206412.1|206262.1|206443.9|206293.9|206408.4|206258.4|29
1632926840000|2021-09-29 14:47:20|204738.1|204588.1|204737.7|204587.7|204739.2|204589.2|204728.8|204578.8|28
1632939000000|2021-09-29 18:10:00|206404.6|206254.6|206386|206236|206412.6|206262.6|206384.5|206234.5|29
1632939010000|2021-09-29 18:10:10|206386.3|206236.3|206353.5|206203.5|206387.3|206237.3|206351.1|206201.1|27
1632926850000|2021-09-29 14:47:30|204737.6|204587.6|204730.1|204580.1|204737.6|204587.6|204724.7|204574.7|34
1632939020000|2021-09-29 18:10:20|206352.8|206202.8|206359.3|206209.3|206359.9|206209.9|206350.9|206200.9|26
1632939030000|2021-09-29 18:10:30|206359.4|206209.4|206359.8|206209.8|206363.8|206213.8|206358.7|206208.7|30
1632926860000|2021-09-29 14:47:40|204728.2|204578.2|204695.5|204545.5|204733.7|204583.7|204694.1|204544.1|36
1632939040000|2021-09-29 18:10:40|206360.6|206210.6|206388.5|206238.5|206390.9|206240.9|206360.6|206210.6|36
1632926870000|2021-09-29 14:47:50|204697.3|204547.3|204693.4|204543.4|204701.3|204551.3|204692.9|204542.9|29
1632939050000|2021-09-29 18:10:50|206390.4|206240.4|206392.1|206242.1|206399.3|206249.3|206390.4|206240.4|32
1632939060000|2021-09-29 18:11:00|206393.1|206243.1|206367.4|206217.4|206395.7|206245.7|206364.6|206214.6|26
1632926880000|2021-09-29 14:48:00|204692.9|204542.9|204697.4|204547.4|204705.5|204555.5|204692.9|204542.9|34
1632939070000|2021-09-29 18:11:10|206368.2|206218.2|206352.1|206202.1|206369.5|206219.5|206352.1|206202.1|27
1632939080000|2021-09-29 18:11:20|206351.5|206201.5|206354.3|206204.3|206356.2|206206.2|206351.5|206201.5|28
1632926890000|2021-09-29 14:48:10|204696.2|204546.2|204712.4|204562.4|204713.6|204563.6|204691.5|204541.5|23
1632939090000|2021-09-29 18:11:30|206352.6|206202.6|206352.3|206202.3|206355.9|206205.9|206346|206196|24
1632926900000|2021-09-29 14:48:20|204711.9|204561.9|204714.6|204564.6|204718.1|204568.1|204711.9|204561.9|16
1632939100000|2021-09-29 18:11:40|206352.8|206202.8|206340.9|206190.9|206354.2|206204.2|206340.9|206190.9|28
1632939110000|2021-09-29 18:11:50|206342.4|206192.4|206346.5|206196.5|206350.2|206200.2|206341.3|206191.3|24
1632926910000|2021-09-29 14:48:30|204714.1|204564.1|204726.7|204576.7|204726.7|204576.7|204712.9|204562.9|19
1632939120000|2021-09-29 18:12:00|206349.7|206199.7|206351.2|206201.2|206370.1|206220.1|206348|206198|30
1632939130000|2021-09-29 18:12:10|206350.6|206200.6|206358.1|206208.1|206358.1|206208.1|206350.6|206200.6|23
1632926920000|2021-09-29 14:48:40|204720.5|204570.5|204723.2|204573.2|204726.8|204576.8|204720.5|204570.5|28
1632939140000|2021-09-29 18:12:20|206361.5|206211.5|206350|206200|206374|206224|206349.8|206199.8|31
1632939150000|2021-09-29 18:12:30|206349.9|206199.9|206350.4|206200.4|206351.8|206201.8|206343.5|206193.5|24
1632926930000|2021-09-29 14:48:50|204723.7|204573.7|204721.8|204571.8|204724.1|204574.1|204719.9|204569.9|19
1632939160000|2021-09-29 18:12:40|206350.9|206200.9|206347|206197|206353.5|206203.5|206343.5|206193.5|22
1632926940000|2021-09-29 14:49:00|204720.7|204570.7|204692.4|204542.4|204732.9|204582.9|204691.3|204541.3|25
1632939170000|2021-09-29 18:12:50|206345.3|206195.3|206346.6|206196.6|206347.9|206197.9|206345.3|206195.3|22
1632939180000|2021-09-29 18:13:00|206346.2|206196.2|206303.4|206153.4|206346.2|206196.2|206300.4|206150.4|24
1632926950000|2021-09-29 14:49:10|204692.6|204542.6|204664.1|204514.1|204692.6|204542.6|204662.7|204512.7|30
1632939190000|2021-09-29 18:13:10|206300.4|206150.4|206262.2|206112.2|206314.5|206164.5|206257.8|206107.8|32
1632939200000|2021-09-29 18:13:20|206265.3|206115.3|206256.8|206106.8|206269.3|206119.3|206256.8|206106.8|24
1632926960000|2021-09-29 14:49:20|204664.5|204514.5|204668.2|204518.2|204670|204520|204664.5|204514.5|29
1632939210000|2021-09-29 18:13:30|206260.7|206110.7|206260.4|206110.4|206260.7|206110.7|206258.2|206108.2|11
1632926970000|2021-09-29 14:49:30|204675.9|204525.9|204676.5|204526.5|204682.6|204532.6|204675.9|204525.9|30
1632939220000|2021-09-29 18:13:40|206259.9|206109.9|206295.6|206145.6|206305.4|206155.4|206258.8|206108.8|21
1632939230000|2021-09-29 18:13:50|206288.2|206138.2|206261.2|206111.2|206293.6|206143.6|206256.8|206106.8|31
1632926980000|2021-09-29 14:49:40|204677.9|204527.9|204672.5|204522.5|204678.3|204528.3|204672.1|204522.1|24
1632939240000|2021-09-29 18:14:00|206261.9|206111.9|206226.8|206076.8|206272.7|206122.7|206219.6|206069.6|37
1632939250000|2021-09-29 18:14:10|206225.8|206075.8|206260|206110|206260|206110|206222.7|206072.7|32
1632926990000|2021-09-29 14:49:50|204673.4|204523.4|204678.5|204528.5|204678.9|204528.9|204670.5|204520.5|24
1632939260000|2021-09-29 18:14:20|206258.1|206108.1|206271.4|206121.4|206271.4|206121.4|206258.1|206108.1|30
1632939270000|2021-09-29 18:14:30|206270.6|206120.6|206273.7|206123.7|206273.7|206123.7|206262.6|206112.6|30
1632927000000|2021-09-29 14:50:00|204677.9|204527.9|204677.6|204527.6|204679.1|204529.1|204676|204526|22
1632939280000|2021-09-29 18:14:40|206273.4|206123.4|206266.3|206116.3|206273.4|206123.4|206266.3|206116.3|31
1632939290000|2021-09-29 18:14:50|206265.3|206115.3|206256.3|206106.3|206266.4|206116.4|206256.3|206106.3|28
1632927010000|2021-09-29 14:50:10|204676.3|204526.3|204663.1|204513.1|204676.5|204526.5|204661.9|204511.9|23
1632939300000|2021-09-29 18:15:00|206256.5|206106.5|206227|206077|206257.7|206107.7|206206.3|206056.3|38
1632939310000|2021-09-29 18:15:10|206228.6|206078.6|206233|206083|206239.3|206089.3|206228.6|206078.6|34
1632927020000|2021-09-29 14:50:20|204662.8|204512.8|204638.6|204488.6|204664.3|204514.3|204636.7|204486.7|28
1632939320000|2021-09-29 18:15:20|206233.5|206083.5|206249.8|206099.8|206249.8|206099.8|206232.5|206082.5|32
1632939330000|2021-09-29 18:15:30|206247.9|206097.9|206239.4|206089.4|206247.9|206097.9|206228.5|206078.5|31
1632927030000|2021-09-29 14:50:30|204638.9|204488.9|204650.3|204500.3|204654.4|204504.4|204638.9|204488.9|27
1632939340000|2021-09-29 18:15:40|206240.4|206090.4|206259.2|206109.2|206262.4|206112.4|206239|206089|32
1632927040000|2021-09-29 14:50:40|204648.2|204498.2|204647.9|204497.9|204655.2|204505.2|204637.9|204487.9|38
1632939350000|2021-09-29 18:15:50|206258.9|206108.9|206262.3|206112.3|206281.7|206131.7|206258|206108|31
1632939360000|2021-09-29 18:16:00|206261.4|206111.4|206239.8|206089.8|206267.9|206117.9|206234.2|206084.2|30
1632927050000|2021-09-29 14:50:50|204648.2|204498.2|204641|204491|204650.3|204500.3|204634.2|204484.2|31
1632939370000|2021-09-29 18:16:10|206239.5|206089.5|206239.8|206089.8|206250.6|206100.6|206237.2|206087.2|25
1632939380000|2021-09-29 18:16:20|206238.9|206088.9|206230.4|206080.4|206244.9|206094.9|206230.1|206080.1|23
1632927060000|2021-09-29 14:51:00|204642.8|204492.8|204639.7|204489.7|204642.8|204492.8|204605.8|204455.8|38
1632939390000|2021-09-29 18:16:30|206231.7|206081.7|206146.9|205996.9|206232.9|206082.9|206145.4|205995.4|30
1632927070000|2021-09-29 14:51:10|204642.1|204492.1|204647.2|204497.2|204647.7|204497.7|204641.9|204491.9|35
1632939400000|2021-09-29 18:16:40|206160.3|206010.3|206162.8|206012.8|206162.8|206012.8|206148.1|205998.1|28
1632939410000|2021-09-29 18:16:50|206160.2|206010.2|206159.3|206009.3|206181.7|206031.7|206140.2|205990.2|32
1632927080000|2021-09-29 14:51:20|204650.2|204500.2|204690.4|204540.4|204708.7|204558.7|204650.2|204500.2|36
1632939420000|2021-09-29 18:17:00|206161.1|206011.1|206154.7|206004.7|206171.4|206021.4|206154.6|206004.6|28
1632939430000|2021-09-29 18:17:10|206157.4|206007.4|206178.5|206028.5|206184.9|206034.9|206156.2|206006.2|37
1632927090000|2021-09-29 14:51:30|204684.1|204534.1|204723.4|204573.4|204726.9|204576.9|204682.2|204532.2|35
1632939440000|2021-09-29 18:17:20|206176.7|206026.7|206162.8|206012.8|206184.8|206034.8|206158.9|206008.9|31
1632939450000|2021-09-29 18:17:30|206161.1|206011.1|206172.2|206022.2|206180|206030|206160.8|206010.8|34
1632927100000|2021-09-29 14:51:40|204724|204574|204719.6|204569.6|204725.8|204575.8|204710.7|204560.7|31
1632939460000|2021-09-29 18:17:40|206173.4|206023.4|206177.9|206027.9|206179|206029|206170.9|206020.9|33
1632939470000|2021-09-29 18:17:50|206177|206027|206171.4|206021.4|206179.7|206029.7|206170.5|206020.5|31
1632927110000|2021-09-29 14:51:50|204720.1|204570.1|204692.8|204542.8|204721.6|204571.6|204692.8|204542.8|25
1632939480000|2021-09-29 18:18:00|206170.7|206020.7|206170.6|206020.6|206178.6|206028.6|206169.1|206019.1|36
1632939490000|2021-09-29 18:18:10|206171.2|206021.2|206170|206020|206177.1|206027.1|206169.3|206019.3|29
1632927120000|2021-09-29 14:52:00|204684.6|204534.6|204667.5|204517.5|204687|204537|204663.8|204513.8|33
1632939500000|2021-09-29 18:18:20|206169|206019|206141.8|205991.8|206174.5|206024.5|206139.7|205989.7|27
1632939510000|2021-09-29 18:18:30|206143.5|205993.5|206136.5|205986.5|206143.5|205993.5|206135.5|205985.5|27
1632927130000|2021-09-29 14:52:10|204666.7|204516.7|204675.4|204525.4|204675.4|204525.4|204666.3|204516.3|31
1632939520000|2021-09-29 18:18:40|206130.1|205980.1|206093.4|205943.4|206130.1|205980.1|206088.3|205938.3|34
1632939530000|2021-09-29 18:18:50|206095.1|205945.1|206094.7|205944.7|206096.4|205946.4|206091.4|205941.4|29
1632927140000|2021-09-29 14:52:20|204676.5|204526.5|204723.7|204573.7|204739.3|204589.3|204676.5|204526.5|38
1632939540000|2021-09-29 18:19:00|206094.6|205944.6|206104.7|205954.7|206106.2|205956.2|206093.1|205943.1|30
1632927150000|2021-09-29 14:52:30|204723.9|204573.9|204721.7|204571.7|204742.1|204592.1|204719.3|204569.3|35
1632939550000|2021-09-29 18:19:10|206104.9|205954.9|206102.9|205952.9|206108.9|205958.9|206097.3|205947.3|27
1632939560000|2021-09-29 18:19:20|206103.2|205953.2|206126.6|205976.6|206126.6|205976.6|206101.3|205951.3|17
1632927160000|2021-09-29 14:52:40|204718.6|204568.6|204720.6|204570.6|204725.7|204575.7|204711.7|204561.7|34
1632939570000|2021-09-29 18:19:30|206122.5|205972.5|206123.4|205973.4|206128.6|205978.6|206119.7|205969.7|23
1632939580000|2021-09-29 18:19:40|206122.5|205972.5|206131.1|205981.1|206131.6|205981.6|206122.4|205972.4|26
1632927170000|2021-09-29 14:52:50|204721.4|204571.4|204727.4|204577.4|204732.4|204582.4|204718.1|204568.1|30
1632939590000|2021-09-29 18:19:50|206130.2|205980.2|206155.2|206005.2|206159.8|206059.3|206106.2|205975.3|32
1632939600000|2021-09-29 18:20:00|206156.4|206006.4|206153.1|206003.1|206159.9|206009.9|206153.1|206003.1|23
1632927180000|2021-09-29 14:53:00|204721.9|204571.9|204724.1|204574.1|204724.1|204574.1|204710.2|204560.2|33
1632939610000|2021-09-29 18:20:10|206154.2|206004.2|206158.2|206008.2|206159.2|206009.2|206153.1|206003.1|13
1632939620000|2021-09-29 18:20:20|206157.9|206007.9|206163.2|206013.2|206165.8|206015.8|206157.9|206007.9|21
1632927190000|2021-09-29 14:53:10|204723.8|204573.8|204722.8|204572.8|204731.3|204581.3|204719.4|204569.4|29
1632939630000|2021-09-29 18:20:30|206162.1|206012.1|206161.4|206011.4|206164.2|206014.2|206155.7|206005.7|32
1632939640000|2021-09-29 18:20:40|206160.8|206010.8|206158.6|206008.6|206162.4|206012.4|206157.8|206007.8|24
1632927200000|2021-09-29 14:53:20|204723|204573|204675.8|204525.8|204728.9|204578.9|204674.9|204524.9|34
1632939650000|2021-09-29 18:20:50|206158.4|206008.4|206159.9|206009.9|206160.1|206010.1|206158.2|206008.2|24
1632939660000|2021-09-29 18:21:00|206149.3|205999.3|206135.4|205985.4|206149.3|205999.3|206129.4|205979.4|33
1632927210000|2021-09-29 14:53:30|204673|204523|204688.5|204538.5|204689.7|204539.7|204668.3|204518.3|30
1632939670000|2021-09-29 18:21:10|206136.4|205986.4|206098.2|206048.2|206157.2|206052.7|206096.8|205986.3|31
1632939680000|2021-09-29 18:21:20|206095.3|206045.3|206143.2|205993.2|206156.8|206047.5|206095.3|205989.4|29
1632927220000|2021-09-29 14:53:40|204688.7|204538.7|204667.7|204517.7|204688.7|204561.7|204611.7|204501.5|30
1632939690000|2021-09-29 18:21:30|206143.6|205993.6|206130.6|205980.6|206147.7|205997.7|206130.4|205980.4|24
1632939700000|2021-09-29 18:21:40|206131.3|205981.3|206143.9|205993.9|206143.9|205993.9|206128.9|205978.9|26
1632927230000|2021-09-29 14:53:50|204662.9|204512.9|204552.1|204402.1|204666.3|204516.3|204552.1|204402.1|35
1632939710000|2021-09-29 18:21:50|206139|205989|206137.8|205987.8|206142.2|205992.2|206132.2|205982.2|30
1632939720000|2021-09-29 18:22:00|206138.2|205988.2|206153.1|206003.1|206153.9|206003.9|206138.2|205988.2|27
1632927240000|2021-09-29 14:54:00|204545.1|204395.1|204555.9|204405.9|204564|204414|204545.1|204395.1|31
1632939730000|2021-09-29 18:22:10|206152.9|206002.9|206154.6|206004.6|206156.4|206006.4|206152.2|206002.2|17
1632939740000|2021-09-29 18:22:20|206152.1|206002.1|206126.7|205976.7|206152.1|206002.1|206126.6|205976.6|32
1632927250000|2021-09-29 14:54:10|204555.8|204405.8|204546.9|204396.9|204615.8|204465.8|204546.9|204396.9|32
1632939750000|2021-09-29 18:22:30|206126.3|205976.3|206135.3|205985.3|206138.5|206033.9|206083.9|205976.2|31
1632939760000|2021-09-29 18:22:40|206137.6|205987.6|206129.1|205979.1|206139.6|205989.6|206129.1|205979.1|28
1632927260000|2021-09-29 14:54:20|204549.6|204399.6|204557.2|204407.2|204568.5|204418.5|204548.8|204398.8|36
1632939770000|2021-09-29 18:22:50|206128.4|205978.4|206120.5|205970.5|206129.7|205979.7|206118.6|205968.6|32
1632939780000|2021-09-29 18:23:00|206119|205969|206118.4|205968.4|206120.9|205970.9|206115.6|205965.6|18
1632927270000|2021-09-29 14:54:30|204552.3|204402.3|204547.7|204397.7|204552.9|204402.9|204544.5|204394.5|19
1632939790000|2021-09-29 18:23:10|206117.7|205967.7|206070.4|205920.4|206124.1|205974.1|206067.3|205917.3|32
1632939800000|2021-09-29 18:23:20|206066.1|205916.1|206040.3|205890.3|206068.5|205918.5|206037.4|205887.4|33
1632927280000|2021-09-29 14:54:40|204547.4|204397.4|204546.5|204396.5|204549.1|204399.1|204544.3|204394.3|18
1632939810000|2021-09-29 18:23:30|206038.9|205888.9|205988.4|205838.4|206038.9|205888.9|205988.4|205838.4|31
1632939820000|2021-09-29 18:23:40|205988.9|205838.9|205999.4|205849.4|206007.6|205857.6|205988.9|205838.9|29
1632927290000|2021-09-29 14:54:50|204546.2|204396.2|204549|204399|204549.5|204399.5|204543.5|204393.5|17
1632939830000|2021-09-29 18:23:50|205997.8|205847.8|206005.7|205855.7|206005.7|205855.7|205997.8|205847.8|20
1632939840000|2021-09-29 18:24:00|206003.7|205853.7|206006.2|205856.2|206010.2|205860.2|206001.5|205851.5|23
1632927300000|2021-09-29 14:55:00|204546.6|204396.6|204546.6|204396.6|204547.2|204397.2|204545|204395|16
1632939850000|2021-09-29 18:24:10|206006|205856|205967.2|205817.2|206006.5|205856.5|205962.1|205812.1|29
1632939860000|2021-09-29 18:24:20|205964.7|205814.7|205962.4|205812.4|205968.9|205818.9|205956.6|205806.6|34
1632927310000|2021-09-29 14:55:10|204546.7|204396.7|204554.3|204404.3|204558|204408|204546.7|204396.7|24
1632939870000|2021-09-29 18:24:30|205963|205813|205955.4|205805.4|205964|205814|205955.4|205805.4|27
1632939880000|2021-09-29 18:24:40|205960.4|205810.4|205948.8|205798.8|205961.1|205848.3|205895.4|205788.1|29
1632927320000|2021-09-29 14:55:20|204554.1|204404.1|204556.1|204406.1|204556.4|204406.4|204551.9|204401.9|27
1632939890000|2021-09-29 18:24:50|205949.5|205799.5|205922.4|205772.4|205949.5|205799.5|205919.2|205769.2|28
1632939900000|2021-09-29 18:25:00|205924.6|205774.6|205919.2|205769.2|205924.6|205774.6|205918.1|205768.1|23
1632927330000|2021-09-29 14:55:30|204556.6|204406.6|204578.4|204428.4|204593.3|204443.3|204555.6|204405.6|38
1632939910000|2021-09-29 18:25:10|205920.1|205770.1|205870.3|205720.3|205920.8|205770.8|205865.5|205715.5|35
1632927340000|2021-09-29 14:55:40|204576.2|204426.2|204594.5|204444.5|204598.3|204448.3|204575.6|204425.6|34
1632939920000|2021-09-29 18:25:20|205870.2|205720.2|205855.1|205705.1|205881|205731|205853|205703|28
1632939930000|2021-09-29 18:25:30|205861.1|205711.1|205866.2|205716.2|205866.2|205716.2|205840.3|205690.3|28
1632927350000|2021-09-29 14:55:50|204594.8|204444.8|204564.3|204414.3|204596|204446|204563.7|204413.7|34
1632939940000|2021-09-29 18:25:40|205865.4|205715.4|205857|205707|205865.4|205715.4|205841.2|205691.2|25
1632939950000|2021-09-29 18:25:50|205858.7|205708.7|205860.5|205710.5|205863.8|205713.8|205855.3|205705.3|20
1632927360000|2021-09-29 14:56:00|204566.3|204416.3|204581.5|204431.5|204595|204445|204565.4|204415.4|34
1632939960000|2021-09-29 18:26:00|205855.3|205705.3|205858.2|205708.2|205867|205717|205847.6|205697.6|25
1632927370000|2021-09-29 14:56:10|204582.1|204432.1|204579.5|204429.5|204588.7|204438.7|204578.1|204428.1|31
1632939970000|2021-09-29 18:26:10|205901.9|205751.9|205900.9|205750.9|205911.9|205761.9|205900.9|205750.9|28
1632939980000|2021-09-29 18:26:20|205897.6|205747.6|205895.3|205745.3|205899.3|205749.3|205889.4|205739.4|28
1632927380000|2021-09-29 14:56:20|204579.8|204429.8|204580|204430|204591.6|204441.6|204579.2|204429.2|23
1632939990000|2021-09-29 18:26:30|205893.9|205743.9|205912.8|205762.8|205913.8|205763.8|205893.9|205743.9|28
1632940000000|2021-09-29 18:26:40|205914.9|205764.9|205916.8|205766.8|205919.8|205769.8|205909.9|205759.9|31
1632927390000|2021-09-29 14:56:30|204580.3|204430.3|204542.5|204392.5|204580.6|204430.6|204541.2|204391.2|36
1632940010000|2021-09-29 18:26:50|205918.3|205768.3|205913.7|205763.7|205918.3|205768.3|205911.1|205761.1|25
1632927400000|2021-09-29 14:56:40|204543.5|204393.5|204535.2|204385.2|204543.5|204393.5|204531.9|204381.9|31
1632940020000|2021-09-29 18:27:00|205913.8|205763.8|205916.5|205766.5|205917.3|205767.3|205911.9|205761.9|26
1632940030000|2021-09-29 18:27:10|205916.9|205766.9|205918.1|205768.1|205920.3|205770.3|205911.8|205761.8|28
1632927410000|2021-09-29 14:56:50|204534.4|204384.4|204538|204388|204542.3|204392.3|204534.4|204384.4|27
1632940040000|2021-09-29 18:27:20|205916.6|205766.6|205917.9|205767.9|205921.3|205771.3|205916.5|205766.5|18
1632940050000|2021-09-29 18:27:30|205918|205768|205887.8|205737.8|205937.4|205787.4|205887.8|205737.8|28
1632927420000|2021-09-29 14:57:00|204540.1|204390.1|204516.3|204366.3|204550|204400|204504.4|204354.4|35
1632940060000|2021-09-29 18:27:40|205888.7|205738.7|205889.5|205739.5|205889.5|205739.5|205869.9|205719.9|34
1632927430000|2021-09-29 14:57:10|204516.1|204366.1|204527|204377|204527|204377|204503.6|204353.6|32
1632940070000|2021-09-29 18:27:50|205885.5|205735.5|205872.4|205722.4|205885.5|205735.5|205868.6|205718.6|32
1632940080000|2021-09-29 18:28:00|205874.6|205724.6|205872.5|205722.5|205886.7|205736.7|205872.5|205722.5|35
1632927440000|2021-09-29 14:57:20|204529.6|204379.6|204548.2|204398.2|204553|204403|204529.2|204379.2|37
1632940090000|2021-09-29 18:28:10|205873.5|205723.5|205873.3|205723.3|205878.5|205728.5|205868.7|205718.7|35
1632927450000|2021-09-29 14:57:30|204542|204392|204554.1|204404.1|204555.3|204405.3|204535.3|204385.3|31
1632940100000|2021-09-29 18:28:20|205871.7|205721.7|205871.6|205721.6|205877.5|205727.5|205869|205719|25
1632940110000|2021-09-29 18:28:30|205870.8|205720.8|205875.3|205725.3|205878.5|205728.5|205869.9|205719.9|27
1632927460000|2021-09-29 14:57:40|204553.1|204403.1|204545.2|204395.2|204553.8|204403.8|204539|204389|33
1632940120000|2021-09-29 18:28:40|205874.7|205724.7|205904.3|205754.3|205906.5|205756.5|205874.7|205724.7|38
1632940130000|2021-09-29 18:28:50|205905.7|205755.7|205911.8|205761.8|205911.8|205761.8|205903|205753|25
1632927470000|2021-09-29 14:57:50|204545.1|204395.1|204543.3|204393.3|204551.8|204401.8|204536.4|204386.4|29
1632940140000|2021-09-29 18:29:00|205911.4|205761.4|205909.3|205759.3|205914.3|205764.3|205909.2|205759.2|28
1632940150000|2021-09-29 18:29:10|205908.9|205758.9|205907.5|205757.5|205911.8|205761.8|205907|205757|22
1632927480000|2021-09-29 14:58:00|204542.3|204392.3|204548.8|204398.8|204553.9|204403.9|204541.7|204391.7|36
1632940160000|2021-09-29 18:29:20|205909.6|205759.6|205944.8|205794.8|205949.2|205799.2|205908.3|205758.3|32
1632927490000|2021-09-29 14:58:10|204550.4|204400.4|204512.4|204462.4|204565.1|204462.4|204512.4|204399.4|30
1632940170000|2021-09-29 18:29:30|205947|205797|205965.3|205815.3|205965.3|205815.3|205943.9|205793.9|20
1632940180000|2021-09-29 18:29:40|205964.8|205814.8|205964.5|205814.5|205969.1|205819.1|205960.9|205810.9|28
1632927500000|2021-09-29 14:58:20|204511.3|204461.3|204553.3|204403.3|204560.8|204461.3|204507.7|204403.3|21
1632940190000|2021-09-29 18:29:50|205964.4|205814.4|205966.6|205816.6|205966.8|205816.8|205961.6|205811.6|25
1632940200000|2021-09-29 18:30:00|205967.1|205817.1|205955.5|205805.5|205967.1|205817.1|205952.5|205802.5|29
1632927510000|2021-09-29 14:58:30|204553.4|204403.4|204551.9|204401.9|204555.6|204405.6|204541.1|204391.1|38
1632940210000|2021-09-29 18:30:10|205957.2|205807.2|205939|205789|205970|205820|205935.5|205785.5|39
1632927520000|2021-09-29 14:58:40|204552.3|204402.3|204549.2|204399.2|204569.2|204419.2|204549.2|204399.2|31
1632940220000|2021-09-29 18:30:20|205939.1|205789.1|205921.3|205771.3|205939.3|205789.3|205914.2|205764.2|35
1632940230000|2021-09-29 18:30:30|205922.8|205772.8|205910.6|205760.6|205922.8|205772.8|205905.6|205755.6|20
1632927530000|2021-09-29 14:58:50|204547.1|204397.1|204510.4|204360.4|204548.4|204398.4|204507.4|204357.4|32
1632940240000|2021-09-29 18:30:40|205915.7|205765.7|205923.3|205773.3|205928.9|205778.9|205906.5|205756.5|35
1632940250000|2021-09-29 18:30:50|205920.5|205770.5|205916|205766|205927.3|205777.3|205911.9|205761.9|35
1632927540000|2021-09-29 14:59:00|204510.5|204360.5|204507.8|204357.8|204515|204365|204503.9|204353.9|34
1632940260000|2021-09-29 18:31:00|205913.8|205763.8|205905.3|205755.3|205914.8|205764.8|205903.8|205753.8|25
1632927550000|2021-09-29 14:59:10|204508.2|204358.2|204503.8|204353.8|204515.3|204365.3|204496.8|204346.8|27
1632940270000|2021-09-29 18:31:10|205905.1|205755.1|205912|205762|205915.2|205765.2|205904.1|205754.1|29
1632940280000|2021-09-29 18:31:20|205912.3|205762.3|205909.7|205759.7|205914|205764|205908|205758|29
1632927560000|2021-09-29 14:59:20|204504|204354|204515|204365|204518.4|204368.4|204502|204352|31
1632940290000|2021-09-29 18:31:30|205909.6|205759.6|205924.5|205774.5|205928.5|205778.5|205907.8|205757.8|33
1632940300000|2021-09-29 18:31:40|205925.4|205775.4|205920.9|205770.9|205927.6|205777.6|205919.9|205769.9|26
1632927570000|2021-09-29 14:59:30|204512.7|204362.7|204514.6|204364.6|204515.6|204365.6|204507.8|204357.8|28
1632940310000|2021-09-29 18:31:50|205920.7|205770.7|205881.3|205731.3|205921.2|205771.2|205875.9|205725.9|33
1632927580000|2021-09-29 14:59:40|204515.3|204365.3|204544.2|204394.2|204550.3|204400.3|204514.8|204364.8|31
1632940320000|2021-09-29 18:32:00|205880.7|205730.7|205877.2|205727.2|205882|205732|205875.5|205725.5|21
1632940330000|2021-09-29 18:32:10|205873.7|205723.7|205869.3|205719.3|205878.9|205728.9|205868.5|205718.5|25
1632927590000|2021-09-29 14:59:50|204545.5|204395.5|204543.7|204393.7|204548.7|204398.7|204539.7|204389.7|33
1632940340000|2021-09-29 18:32:20|205869.4|205719.4|205829.3|205679.3|205873.9|205723.9|205815.1|205665.1|28
1632927600000|2021-09-29 15:00:00|204543.6|204393.6|204521.5|204371.5|204547.5|204397.5|204517.2|204367.2|40
1632940350000|2021-09-29 18:32:30|205819.6|205669.6|205826|205676|205830.4|205680.4|205819.6|205669.6|22
1632940360000|2021-09-29 18:32:40|205824.3|205674.3|205785.2|205635.2|205826.1|205676.1|205785.2|205635.2|28
1632927610000|2021-09-29 15:00:10|204539.9|204389.9|204517.8|204367.8|204551.6|204401.6|204509.7|204359.7|35
1632940370000|2021-09-29 18:32:50|205789.4|205639.4|205784.2|205634.2|205791.6|205641.6|205783|205633|35
1632940380000|2021-09-29 18:33:00|205784.1|205634.1|205787.4|205637.4|205787.4|205637.4|205783.2|205633.2|30
1632927620000|2021-09-29 15:00:20|204518.2|204368.2|204515.9|204365.9|204518.2|204368.2|204515.5|204365.5|22
1632940390000|2021-09-29 18:33:10|205785.3|205635.3|205779.2|205629.2|205785.7|205635.7|205776.5|205626.5|28
1632940400000|2021-09-29 18:33:20|205777.5|205627.5|205777.5|205627.5|205779.4|205629.4|205774.3|205624.3|23
1632927630000|2021-09-29 15:00:30|204470.3|204420.3|204532.8|204382.8|204550.8|204444.3|204470.3|204382.8|30
1632940410000|2021-09-29 18:33:30|205778.6|205628.6|205785.8|205635.8|205787.9|205637.9|205777|205627|26
1632940420000|2021-09-29 18:33:40|205786.4|205636.4|205785.8|205635.8|205787.4|205637.4|205784.1|205634.1|22
1632927640000|2021-09-29 15:00:40|204529.5|204379.5|204505.2|204355.2|204529.5|204379.5|204502.1|204352.1|36
1632940430000|2021-09-29 18:33:50|205787.2|205637.2|205787.5|205637.5|205789.3|205639.3|205785.4|205635.4|28
1632940440000|2021-09-29 18:34:00|205787.8|205637.8|205788.7|205638.7|205789.8|205639.8|205783.5|205633.5|31
1632927650000|2021-09-29 15:00:50|204508.9|204358.9|204508.9|204358.9|204511.1|204361.1|204505.4|204355.4|31
1632940450000|2021-09-29 18:34:10|205792.8|205642.8|205750.8|205600.8|205792.8|205642.8|205746.9|205596.9|27
1632940460000|2021-09-29 18:34:20|205747.2|205597.2|205759.3|205609.3|205762.4|205612.4|205743.6|205593.6|26
1632927660000|2021-09-29 15:01:00|204509.3|204359.3|204514.9|204364.9|204519.9|204369.9|204505.4|204355.4|28
1632940470000|2021-09-29 18:34:30|205758.7|205608.7|205746.7|205596.7|205762.2|205612.2|205744.8|205594.8|26
1632940480000|2021-09-29 18:34:40|205753.1|205603.1|205757.2|205607.2|205757.3|205607.3|205745.7|205595.7|29
1632927670000|2021-09-29 15:01:10|204514.6|204364.6|204511.9|204361.9|204520.4|204423|204473|204361.9|28
1632940490000|2021-09-29 18:34:50|205757.3|205607.3|205752.8|205602.8|205758.1|205608.1|205751|205601|24
1632927680000|2021-09-29 15:01:20|204499.5|204349.5|204505.9|204355.9|204511.3|204361.3|204493.9|204343.9|32
1632940500000|2021-09-29 18:35:00|205753.1|205603.1|205756|205606|205760.1|205610.1|205751.2|205601.2|27
1632940510000|2021-09-29 18:35:10|205755.9|205605.9|205756.3|205606.3|205759.5|205609.5|205755.2|205605.2|20
1632927690000|2021-09-29 15:01:30|204501.2|204351.2|204456.1|204406.1|204505.4|204406.1|204447.9|204347.1|35
1632940520000|2021-09-29 18:35:20|205756.2|205606.2|205788|205638|205791.2|205641.2|205755.5|205605.5|31
1632940530000|2021-09-29 18:35:30|205788.3|205638.3|205785.9|205635.9|205788.3|205638.3|205784.8|205634.8|26
1632927700000|2021-09-29 15:01:40|204455.6|204405.6|204505.7|204355.7|204507|204405.6|204450.2|204349|21
1632940540000|2021-09-29 18:35:40|205786.9|205636.9|205754.8|205604.8|205790.1|205640.1|205754.8|205604.8|27
1632927710000|2021-09-29 15:01:50|204505.8|204355.8|204511.6|204361.6|204511.7|204403.8|204452.4|204351|28
1632940550000|2021-09-29 18:35:50|205753.9|205603.9|205749.8|205599.8|205753.9|205603.9|205748|205598|22
1632940560000|2021-09-29 18:36:00|205749.5|205599.5|205746|205596|205751.2|205601.2|205745.8|205595.8|20
1632927720000|2021-09-29 15:02:00|204510.7|204360.7|204506.1|204356.1|204511.8|204409|204456.2|204354.5|27
1632940570000|2021-09-29 18:36:10|205746.3|205596.3|205697.3|205647.3|205746.5|205647.5|205692.1|205590.8|18
1632940580000|2021-09-29 18:36:20|205696.5|205646.5|205743.7|205593.7|205744.7|205647.4|205692.1|205592.4|16
1632927730000|2021-09-29 15:02:10|204506.2|204356.2|204557.4|204407.4|204561.8|204437.5|204487.5|204353.6|35
1632940590000|2021-09-29 18:36:30|205742.8|205592.8|205741.4|205591.4|205744.8|205594.8|205739.2|205589.2|20
1632940600000|2021-09-29 18:36:40|205741.5|205591.5|205741.7|205591.7|205742|205592|205739|205589|13
1632927740000|2021-09-29 15:02:20|204557.6|204407.6|204563.4|204413.4|204567|204457.3|204507|204404.2|36
1632940610000|2021-09-29 18:36:50|205741.4|205591.4|205741.7|205591.7|205741.7|205591.7|205738.3|205588.3|17
1632940620000|2021-09-29 18:37:00|205739.6|205589.6|205713.4|205563.4|205739.6|205589.6|205706.3|205556.3|27
1632927750000|2021-09-29 15:02:30|204563.8|204413.8|204550.4|204400.4|204576.9|204426.9|204545.8|204395.8|34
1632940630000|2021-09-29 18:37:10|205713.5|205563.5|205701.9|205551.9|205713.5|205563.5|205695.2|205545.2|25
1632927760000|2021-09-29 15:02:40|204552.4|204402.4|204550.7|204400.7|204557|204407|204549.1|204399.1|32
1632940640000|2021-09-29 18:37:20|205701|205551|205687.7|205537.7|205702.1|205552.1|205665.4|205515.4|26
1632940650000|2021-09-29 18:37:30|205636.7|205586.7|205629.8|205579.8|205686.3|205588.2|205629.8|205525.4|24
1632927770000|2021-09-29 15:02:50|204551.4|204401.4|204558.4|204408.4|204559.9|204409.9|204546.6|204396.6|32
1632940660000|2021-09-29 18:37:40|205630|205580|205672|205522|205678.9|205580.1|205625.9|205521.4|29
1632940670000|2021-09-29 18:37:50|205669.9|205519.9|205671.6|205521.6|205672.4|205522.4|205668.3|205518.3|17
1632927780000|2021-09-29 15:03:00|204552.8|204402.8|204551.4|204401.4|204559|204409|204545.4|204395.4|36
1632940680000|2021-09-29 18:38:00|205668.1|205518.1|205670.4|205520.4|205672.4|205522.4|205667.6|205517.6|25
1632927790000|2021-09-29 15:03:10|204552.2|204402.2|204560.8|204410.8|204560.8|204410.8|204546.3|204396.3|39
1632940690000|2021-09-29 18:38:10|205670.5|205520.5|205698.1|205548.1|205700.7|205599|205628|205517.6|26
1632940700000|2021-09-29 18:38:20|205697.5|205547.5|205698.1|205548.1|205701.7|205551.7|205696.7|205546.7|32
1632927800000|2021-09-29 15:03:20|204558.2|204408.2|204583.2|204433.2|204590.8|204440.8|204557.5|204407.5|34
1632940710000|2021-09-29 18:38:30|205697.9|205547.9|205698.8|205548.8|205700|205550|205697.9|205547.9|16
1632927810000|2021-09-29 15:03:30|204584.2|204434.2|204538.7|204388.7|204587.7|204437.7|204532.2|204382.2|32
1632940720000|2021-09-29 18:38:40|205698.6|205548.6|205698.9|205548.9|205698.9|205600.9|205649.3|205546.5|19
1632940730000|2021-09-29 18:38:50|205691.8|205541.8|205688.5|205538.5|205692.8|205542.8|205687.7|205537.7|19
1632927820000|2021-09-29 15:03:40|204538.4|204388.4|204538.5|204388.5|204551.4|204401.4|204537.8|204387.8|33
1632940740000|2021-09-29 18:39:00|205691.6|205541.6|205660.1|205510.1|205692.2|205542.2|205658.7|205508.7|26
1632940750000|2021-09-29 18:39:10|205658.4|205508.4|205663.5|205513.5|205664.7|205514.7|205658.1|205508.1|34
1632927830000|2021-09-29 15:03:50|204538.9|204388.9|204544.9|204394.9|204548.1|204432.9|204482.9|204378.3|34
1632940760000|2021-09-29 18:39:20|205660.1|205510.1|205667.6|205517.6|205667.6|205561.6|205611.6|205509.1|18
1632927840000|2021-09-29 15:04:00|204545.6|204395.6|204552.7|204402.7|204552.7|204402.7|204542.6|204392.6|30
1632940770000|2021-09-29 18:39:30|205664.6|205514.6|205662.3|205512.3|205667|205517|205659.7|205509.7|29
1632940780000|2021-09-29 18:39:40|205662.1|205512.1|205659.9|205509.9|205663.1|205513.1|205657.4|205507.4|20
1632927850000|2021-09-29 15:04:10|204552|204402|204567.9|204417.9|204595.6|204445.6|204547.8|204397.8|35
1632940790000|2021-09-29 18:39:50|205660.7|205510.7|205660.8|205510.8|205663.4|205513.4|205658.3|205508.3|21
1632940800000|2021-09-29 18:40:00|205663.1|205513.1|205664.1|205514.1|205664.4|205514.4|205662|205512|22
1632927860000|2021-09-29 15:04:20|204570.2|204420.2|204566.5|204416.5|204577.4|204427.4|204555.6|204405.6|36
1632940810000|2021-09-29 18:40:10|205663.8|205513.8|205663.4|205513.4|205663.8|205513.8|205662.6|205512.6|11
1632927870000|2021-09-29 15:04:30|204566.2|204416.2|204567.4|204417.4|204569.8|204419.8|204562.7|204412.7|24
1632940820000|2021-09-29 18:40:20|205662.4|205512.4|205661.3|205511.3|205663.2|205513.2|205660.2|205510.2|23
1632940830000|2021-09-29 18:40:30|205661.4|205511.4|205667.6|205517.6|205667.8|205517.8|205661.4|205511.4|28
1632927880000|2021-09-29 15:04:40|204566.8|204416.8|204558.5|204408.5|204570.2|204420.2|204558.3|204408.3|29
1632940840000|2021-09-29 18:40:40|205667.8|205517.8|205667|205517|205673.8|205523.8|205666.7|205516.7|30
1632927890000|2021-09-29 15:04:50|204558.6|204408.6|204549.1|204399.1|204562.7|204412.7|204546.3|204396.3|28
1632940850000|2021-09-29 18:40:50|205667.8|205517.8|205667.2|205517.2|205671.5|205521.5|205666.1|205516.1|23
1632940860000|2021-09-29 18:41:00|205667|205517|205674.4|205524.4|205682.2|205586.6|205623.3|205517|29
1632927900000|2021-09-29 15:05:00|204548.9|204398.9|204561.9|204411.9|204565.5|204415.5|204546.5|204396.5|31
1632940870000|2021-09-29 18:41:10|205674.6|205524.6|205671.2|205521.2|205674.6|205524.6|205668.4|205518.4|26
1632927910000|2021-09-29 15:05:10|204562.9|204412.9|204559.8|204409.8|204563.2|204413.2|204559.6|204409.6|26
1632940880000|2021-09-29 18:41:20|205671.7|205521.7|205666.7|205516.7|205672|205522|205666.7|205516.7|25
1632940890000|2021-09-29 18:41:30|205666.3|205516.3|205661.3|205511.3|205667.9|205517.9|205661.1|205511.1|23
1632927920000|2021-09-29 15:05:20|204559.9|204409.9|204558.8|204408.8|204560.6|204410.6|204558.7|204408.7|20
1632940900000|2021-09-29 18:41:40|205659.8|205509.8|205661.4|205511.4|205664.3|205514.3|205655.7|205505.7|21
1632940910000|2021-09-29 18:41:50|205661|205511|205613.8|205563.8|205664.6|205564.9|205613.8|205510.1|17
1632940920000|2021-09-29 18:42:00|205613.3|205563.3|205664.2|205514.2|205667.9|205565.5|205613.3|205514.2|21
1632927930000|2021-09-29 15:05:30|204554|204404|204506.8|204356.8|204554|204404|204500.8|204350.8|33
1632940930000|2021-09-29 18:42:10|205665.1|205515.1|205667.3|205517.3|205668.9|205518.9|205664.7|205514.7|22
1632940940000|2021-09-29 18:42:20|205665.6|205515.6|205650.3|205500.3|205666|205565.4|205614.1|205492.1|32
1632927940000|2021-09-29 15:05:40|204507.2|204357.2|204483.4|204333.4|204507.3|204357.3|204480.2|204330.2|31
1632940950000|2021-09-29 18:42:30|205650.6|205500.6|205648.9|205498.9|205654.4|205504.4|205648.2|205498.2|21
1632927950000|2021-09-29 15:05:50|204484.9|204334.9|204525.8|204375.8|204525.8|204375.8|204484.9|204334.9|37
1632940960000|2021-09-29 18:42:40|205650.1|205500.1|205645.3|205495.3|205650.1|205546.1|205591.8|205490.4|23
1632940970000|2021-09-29 18:42:50|205645.4|205495.4|205647.8|205497.8|205647.9|205497.9|205642|205492|17
1632927960000|2021-09-29 15:06:00|204523.6|204373.6|204480.9|204330.9|204523.6|204373.6|204476.7|204326.7|35
1632940980000|2021-09-29 18:43:00|205646.9|205496.9|205592.6|205442.6|205650.7|205500.7|205591.3|205441.3|31
1632927970000|2021-09-29 15:06:10|204481.4|204331.4|204487.1|204337.1|204490|204340|204481.4|204331.4|32
1632940990000|2021-09-29 18:43:10|205593.7|205443.7|205599.9|205449.9|205602|205452|205592.5|205442.5|23
1632941000000|2021-09-29 18:43:20|205602.8|205452.8|205600.6|205450.6|205602.8|205452.8|205599.9|205449.9|16
1632927980000|2021-09-29 15:06:20|204486.9|204336.9|204486.5|204336.5|204490.9|204340.9|204484.7|204334.7|24
1632941010000|2021-09-29 18:43:30|205600.9|205450.9|205589.9|205439.9|205600.9|205450.9|205587|205437|25
1632941020000|2021-09-29 18:43:40|205590.3|205440.3|205587.6|205437.6|205590.3|205440.3|205584.4|205434.4|21
1632927990000|2021-09-29 15:06:30|204485.6|204335.6|204479.7|204329.7|204488|204338|204478.3|204328.3|28
1632941030000|2021-09-29 18:43:50|205586.7|205436.7|205542.9|205392.9|205586.7|205436.7|205537.3|205387.3|34
1632928000000|2021-09-29 15:06:40|204480|204330|204465|204315|204485.4|204335.4|204460.9|204310.9|28
1632941040000|2021-09-29 18:44:00|205550.2|205400.2|205552.7|205402.7|205566|205416|205544.8|205394.8|29
1632941050000|2021-09-29 18:44:10|205552.9|205402.9|205547.4|205397.4|205554|205404|205544.1|205394.1|28
1632928010000|2021-09-29 15:06:50|204464.9|204314.9|204467.4|204317.4|204468.2|204318.2|204460.9|204310.9|28
1632941060000|2021-09-29 18:44:20|205548.3|205398.3|205530.4|205380.4|205548.3|205398.3|205529.5|205379.5|32
1632928020000|2021-09-29 15:07:00|204463.6|204313.6|204468|204318|204469.1|204319.1|204462.2|204312.2|20
1632941070000|2021-09-29 18:44:30|205531.2|205381.2|205539.7|205389.7|205545.8|205395.8|205528.3|205378.3|32
1632928030000|2021-09-29 15:07:10|204467.9|204317.9|204436.2|204286.2|204503.4|204353.4|204436.2|204286.2|32
1632941080000|2021-09-29 18:44:40|205539.5|205389.5|205540.6|205390.6|205543.3|205393.3|205535|205385|21
1632928040000|2021-09-29 15:07:20|204435.5|204285.5|204467.4|204317.4|204471.2|204321.2|204433.1|204283.1|31
1632941090000|2021-09-29 18:44:50|205539.8|205389.8|205540.3|205390.3|205541.5|205391.5|205538.6|205388.6|23
1632941100000|2021-09-29 18:45:00|205537.5|205387.5|205538|205388|205541.6|205391.6|205537.4|205387.4|24
1632928050000|2021-09-29 15:07:30|204464.6|204314.6|204429.1|204279.1|204464.6|204314.6|204425.9|204275.9|35
1632941110000|2021-09-29 18:45:10|205539.3|205389.3|205537.3|205387.3|205540.1|205390.1|205533.6|205383.6|21
1632928060000|2021-09-29 15:07:40|204419.5|204269.5|204467.2|204317.2|204469.4|204319.4|204415.4|204265.4|35
1632941120000|2021-09-29 18:45:20|205537.9|205387.9|205533.2|205383.2|205538.3|205388.3|205533.2|205383.2|22
1632941130000|2021-09-29 18:45:30|205534.4|205384.4|205537.9|205387.9|205537.9|205387.9|205534.4|205384.4|15
1632928070000|2021-09-29 15:07:50|204461.6|204311.6|204439.7|204289.7|204461.6|204311.6|204436.7|204286.7|30
1632941140000|2021-09-29 18:45:40|205537.4|205387.4|205536.4|205386.4|205537.5|205387.5|205534.9|205384.9|17
1632941150000|2021-09-29 18:45:50|205536.8|205386.8|205536.9|205386.9|205537.9|205387.9|205522.5|205372.5|18
1632928080000|2021-09-29 15:08:00|204440.1|204290.1|204434|204284|204441|204291|204431.7|204281.7|24
1632941160000|2021-09-29 18:46:00|205537.2|205387.2|205532.4|205382.4|205537.2|205387.2|205531.7|205381.7|20
1632928090000|2021-09-29 15:08:10|204433.9|204283.9|204436.7|204286.7|204441.8|204291.8|204427|204277|32
1632941170000|2021-09-29 18:46:10|205532|205382|205529.2|205379.2|205542.6|205392.6|205526.2|205376.2|36
1632941180000|2021-09-29 18:46:20|205529.7|205379.7|205505.4|205355.4|205529.7|205379.7|205504.8|205354.8|34
1632928100000|2021-09-29 15:08:20|204439.1|204289.1|204440.4|204290.4|204448.6|204298.6|204432.7|204282.7|36
1632941190000|2021-09-29 18:46:30|205505.3|205355.3|205511.1|205361.1|205514.3|205409.7|205458|205355.3|31
1632928110000|2021-09-29 15:08:30|204440.6|204290.6|204450.3|204300.3|204458.4|204308.4|204437.4|204287.4|34
1632941200000|2021-09-29 18:46:40|205510.5|205360.5|205514.5|205364.5|205517.1|205367.1|205507|205357|32
1632941210000|2021-09-29 18:46:50|205518.7|205368.7|205509.6|205359.6|205522.9|205416.1|205466.1|205358.3|36
1632928120000|2021-09-29 15:08:40|204450.5|204300.5|204455.8|204305.8|204456.1|204306.1|204449|204299|30
1632941220000|2021-09-29 18:47:00|205511.1|205361.1|205516.1|205366.1|205521.1|205415.9|205465.9|205359.1|25
1632941230000|2021-09-29 18:47:10|205516.3|205366.3|205517.6|205367.6|205518.7|205368.7|205513.9|205363.9|16
1632928130000|2021-09-29 15:08:50|204454.9|204304.9|204451.3|204301.3|204460.5|204310.5|204448.2|204298.2|28
1632941240000|2021-09-29 18:47:20|205518.7|205368.7|205520.5|205370.5|205522.4|205372.4|205516.9|205366.9|20
1632928140000|2021-09-29 15:09:00|204451.8|204301.8|204452.4|204302.4|204454.9|204304.9|204449.4|204299.4|19
1632941250000|2021-09-29 18:47:30|205522.4|205372.4|205521.2|205371.2|205524.7|205374.7|205519.3|205369.3|23
1632941260000|2021-09-29 18:47:40|205521|205371|205520.4|205370.4|205523.4|205373.4|205519.8|205369.8|20
1632928150000|2021-09-29 15:09:10|204452.2|204302.2|204442|204292|204452.2|204302.2|204437.5|204287.5|22
1632941270000|2021-09-29 18:47:50|205521.1|205371.1|205513.1|205363.1|205521.6|205371.6|205512.8|205362.8|24
1632941280000|2021-09-29 18:48:00|205510.6|205360.6|205518.5|205368.5|205519.7|205369.7|205510.6|205360.6|18
1632928160000|2021-09-29 15:09:20|204444.7|204294.7|204436.2|204286.2|204449.7|204299.7|204436.2|204286.2|32
1632941290000|2021-09-29 18:48:10|205517.5|205367.5|205509.5|205359.5|205517.5|205367.5|205508.8|205358.8|23
1632928170000|2021-09-29 15:09:30|204436.6|204286.6|204439.7|204289.7|204442.9|204292.9|204433.6|204283.6|27
1632941300000|2021-09-29 18:48:20|205510|205360|205503.2|205353.2|205511.2|205361.2|205502.3|205352.3|19
1632941310000|2021-09-29 18:48:30|205503.9|205353.9|205447.5|205397.5|205504.4|205397.5|205446.5|205333.8|22
1632928180000|2021-09-29 15:09:40|204439.6|204289.6|204445.9|204295.9|204445.9|204295.9|204439.6|204289.6|28
1632941320000|2021-09-29 18:48:40|205493.3|205343.3|205493.3|205343.3|205494.1|205344.1|205492.1|205342.1|30
1632928190000|2021-09-29 15:09:50|204444.7|204294.7|204448.4|204298.4|204449.2|204299.2|204433.9|204283.9|35
1632941330000|2021-09-29 18:48:50|205492.9|205342.9|205491.9|205341.9|205493.2|205343.2|205491.5|205341.5|14
1632941340000|2021-09-29 18:49:00|205493.3|205343.3|205493.2|205343.2|205495.3|205345.3|205492.5|205342.5|17
1632928200000|2021-09-29 15:10:00|204447.8|204297.8|204459|204309|204465.1|204315.1|204447.8|204297.8|29
1632941350000|2021-09-29 18:49:10|205493.9|205343.9|205442.7|205292.7|205496.1|205346.1|205442.3|205292.3|27
1632941360000|2021-09-29 18:49:20|205443.4|205293.4|205460.3|205310.3|205462.1|205312.1|205443.3|205293.3|15
1632928210000|2021-09-29 15:10:10|204460.2|204310.2|204463.1|204313.1|204471.9|204321.9|204460.2|204310.2|25
1632941370000|2021-09-29 18:49:30|205459.5|205309.5|205459.4|205309.4|205461.9|205311.9|205459.1|205309.1|20
1632941380000|2021-09-29 18:49:40|205456.9|205306.9|205456.8|205306.8|205462.6|205312.6|205455.8|205305.8|24
1632928220000|2021-09-29 15:10:20|204463.3|204313.3|204465.8|204315.8|204467.8|204317.8|204461.7|204311.7|24
1632941390000|2021-09-29 18:49:50|205458.7|205308.7|205451|205301|205461.8|205311.8|205451|205301|23
1632928230000|2021-09-29 15:10:30|204467.4|204317.4|204510.3|204360.3|204515.8|204365.8|204464.8|204314.8|29
1632941400000|2021-09-29 18:50:00|205455.1|205305.1|205450.4|205300.4|205457.1|205307.1|205449.6|205299.6|24
1632941410000|2021-09-29 18:50:10|205450.1|205300.1|205451|205301|205455.8|205305.8|205449.2|205299.2|19
1632928240000|2021-09-29 15:10:40|204510.4|204360.4|204481.1|204331.1|204519|204369|204479.7|204329.7|30
1632941420000|2021-09-29 18:50:20|205450.8|205300.8|205453.4|205303.4|205455.8|205305.8|205450.4|205300.4|22
1632941430000|2021-09-29 18:50:30|205454.1|205304.1|205449.6|205299.6|205454.2|205304.2|205446.3|205296.3|20
1632928250000|2021-09-29 15:10:50|204481.7|204331.7|204506.6|204356.6|204507.6|204357.6|204481|204331|33
1632941440000|2021-09-29 18:50:40|205450.1|205300.1|205450.7|205300.7|205451|205301|205443.6|205293.6|27
1632941450000|2021-09-29 18:50:50|205449.8|205299.8|205461.1|205311.1|205463|205358.4|205408.4|205299.2|24
1632928260000|2021-09-29 15:11:00|204505.6|204355.6|204506.3|204356.3|204510.1|204403.9|204453.7|204345|29
1632941460000|2021-09-29 18:51:00|205460.4|205310.4|205459.6|205309.6|205465.9|205362.2|205412.2|205309.6|27
1632928270000|2021-09-29 15:11:10|204506.1|204356.1|204501.7|204351.7|204512.3|204362.3|204500.7|204350.7|34
1632941470000|2021-09-29 18:51:10|205459.2|205309.2|205449.7|205299.7|205462.2|205312.2|205449.7|205299.7|25
1632941480000|2021-09-29 18:51:20|205457.8|205307.8|205451.9|205301.9|205463.3|205313.3|205447.9|205297.9|29
1632928280000|2021-09-29 15:11:20|204504.4|204354.4|204534.1|204384.1|204534.1|204384.1|204493|204343|38
1632941490000|2021-09-29 18:51:30|205452.3|205302.3|205461.8|205311.8|205462.6|205312.6|205451.3|205301.3|26
1632941500000|2021-09-29 18:51:40|205460.8|205310.8|205467.6|205317.6|205468.5|205318.5|205457.8|205307.8|25
1632928290000|2021-09-29 15:11:30|204533.6|204383.6|204501.4|204351.4|204551.7|204452.3|204500.7|204351.4|37
1632941510000|2021-09-29 18:51:50|205466.5|205316.5|205468.6|205318.6|205470.8|205366.1|205415.4|205315.7|18
1632941520000|2021-09-29 18:52:00|205468.3|205318.3|205456.5|205306.5|205468.3|205369.2|205417.7|205306.5|16
1632928300000|2021-09-29 15:11:40|204501.7|204351.7|204495.7|204345.7|204503.5|204353.5|204492.5|204342.5|31
1632941530000|2021-09-29 18:52:10|205456|205306|205446.6|205296.6|205456.8|205344.1|205394.1|205294.4|31
1632928310000|2021-09-29 15:11:50|204495.4|204345.4|204496.8|204346.8|204498.9|204348.9|204493.7|204343.7|28
1632941540000|2021-09-29 18:52:20|205395.2|205345.2|205406.1|205256.1|205441.9|205345.2|205387|205256.1|24
1632941550000|2021-09-29 18:52:30|205406.2|205256.2|205380|205230|205407|205257|205379.9|205229.9|33
1632928320000|2021-09-29 15:12:00|204495.6|204345.6|204503.1|204353.1|204503.2|204353.2|204495.3|204345.3|22
1632941560000|2021-09-29 18:52:40|205381.1|205231.1|205378.4|205228.4|205392.8|205289.2|205326.7|205211.8|33
1632941570000|2021-09-29 18:52:50|205377.4|205227.4|205387.6|205237.6|205390|205240|205372.6|205222.6|26
1632928330000|2021-09-29 15:12:10|204502.8|204352.8|204492.9|204342.9|204503|204407|204457|204342.9|24
1632941580000|2021-09-29 18:53:00|205383.7|205233.7|205398.7|205248.7|205398.7|205296|205329.1|205223.4|32
1632941590000|2021-09-29 18:53:10|205418.3|205268.3|205408|205258|205418.3|205268.3|205401.2|205251.2|31
1632928340000|2021-09-29 15:12:20|204493|204343|204512.5|204362.5|204515|204365|204492.3|204342.3|27
1632941600000|2021-09-29 18:53:20|205409.8|205259.8|205412.8|205262.8|205412.8|205262.8|205405.9|205255.9|28
1632941610000|2021-09-29 18:53:30|205411.2|205261.2|205412.8|205262.8|205416.9|205266.9|205411.2|205261.2|18
1632928350000|2021-09-29 15:12:30|204512.1|204362.1|204513.5|204363.5|204514.3|204364.3|204507.2|204357.2|24
1632941620000|2021-09-29 18:53:40|205411.6|205261.6|205414.4|205264.4|205416.6|205266.6|205411.4|205261.4|31
1632941630000|2021-09-29 18:53:50|205414.7|205264.7|205414|205264|205416.9|205266.9|205412.6|205262.6|22
1632928360000|2021-09-29 15:12:40|204514.1|204364.1|204511.9|204361.9|204515.8|204365.8|204511.8|204361.8|20
1632941640000|2021-09-29 18:54:00|205414.4|205264.4|205443.5|205293.5|205450.5|205300.5|205414.4|205264.4|27
1632941650000|2021-09-29 18:54:10|205443.4|205293.4|205448.3|205298.3|205449.7|205299.7|205441.1|205291.1|19
1632928370000|2021-09-29 15:12:50|204513.2|204363.2|204513.1|204363.1|204528.7|204378.7|204506.7|204356.7|30
1632941660000|2021-09-29 18:54:20|205447.1|205297.1|205474.8|205324.8|205484.4|205334.4|205447.1|205297.1|28
1632941670000|2021-09-29 18:54:30|205473.2|205323.2|205477.9|205327.9|205479.3|205329.3|205472.6|205322.6|19
1632928380000|2021-09-29 15:13:00|204527.2|204377.2|204501.7|204351.7|204531.2|204381.2|204501.2|204351.2|33
1632941680000|2021-09-29 18:54:40|205478|205328|205473.9|205323.9|205478|205328|205473.2|205323.2|22
1632941690000|2021-09-29 18:54:50|205476.5|205326.5|205473.4|205323.4|205476.5|205326.5|205472.4|205322.4|27
1632928390000|2021-09-29 15:13:10|204500.9|204350.9|204501.4|204351.4|204507.5|204357.5|204479.2|204329.2|30
1632941700000|2021-09-29 18:55:00|205473.3|205323.3|205473.2|205323.2|205474.5|205324.5|205471.9|205321.9|24
1632941710000|2021-09-29 18:55:10|205473.3|205323.3|205486.6|205336.6|205487.9|205337.9|205472.8|205322.8|33
1632928400000|2021-09-29 15:13:20|204502|204352|204499.6|204349.6|204502|204352|204494.9|204344.9|28
1632941720000|2021-09-29 18:55:20|205485.6|205335.6|205519.1|205369.1|205521.9|205371.9|205483.3|205333.3|26
1632928410000|2021-09-29 15:13:30|204499.3|204349.3|204507.5|204357.5|204509.1|204359.1|204496.1|204346.1|36
1632941730000|2021-09-29 18:55:30|205519.2|205369.2|205499.8|205349.8|205521.5|205371.5|205499.8|205349.8|32
1632941740000|2021-09-29 18:55:40|205499.6|205349.6|205499.2|205349.2|205501.5|205351.5|205496.7|205346.7|27
1632928420000|2021-09-29 15:13:40|204507.7|204357.7|204507.7|204357.7|204511.9|204361.9|204502|204352|31
1632941750000|2021-09-29 18:55:50|205499.4|205349.4|205497|205347|205499.9|205398.8|205445|205347|27
1632941760000|2021-09-29 18:56:00|205493.9|205343.9|205479.6|205329.6|205496.3|205346.3|205474.2|205324.2|31
1632928430000|2021-09-29 15:13:50|204505.6|204355.6|204472|204322|204505.8|204355.8|204470.7|204320.7|35
1632941770000|2021-09-29 18:56:10|205480.5|205330.5|205425.5|205375.5|205484.6|205381.5|205425.5|205327.9|28
1632928440000|2021-09-29 15:14:00|204476.7|204326.7|204478.8|204328.8|204484.7|204334.7|204475|204325|32
1632941780000|2021-09-29 18:56:20|205426.3|205376.3|205432.9|205282.9|205442.8|205377.1|205424.6|205282.9|32
1632941790000|2021-09-29 18:56:30|205433.9|205283.9|205386.2|205236.2|205435.8|205334.4|205383.5|205235.8|30
1632928450000|2021-09-29 15:14:10|204484.1|204334.1|204481.6|204331.6|204484.1|204334.1|204479.4|204329.4|26
1632941800000|2021-09-29 18:56:40|205393|205243|205389.8|205239.8|205394.6|205244.6|205389.6|205239.6|20
1632941810000|2021-09-29 18:56:50|205389.9|205239.9|205383.9|205233.9|205391.9|205241.9|205382.7|205232.7|19
1632928460000|2021-09-29 15:14:20|204481.7|204331.7|204479.6|204329.6|204484.9|204334.9|204477.7|204327.7|26
1632941820000|2021-09-29 18:57:00|205383.8|205233.8|205367.3|205217.3|205383.8|205271.2|205321.2|205209|35
1632928470000|2021-09-29 15:14:30|204484.3|204334.3|204484|204334|204488.8|204338.8|204477.2|204327.2|21
1632941830000|2021-09-29 18:57:10|205367.1|205217.1|205367.6|205217.6|205371.2|205221.2|205364.7|205214.7|27
1632941840000|2021-09-29 18:57:20|205366.9|205216.9|205361|205211|205368.5|205218.5|205359.7|205209.7|25
1632928480000|2021-09-29 15:14:40|204483.4|204333.4|204478.6|204328.6|204485.5|204335.5|204478.6|204328.6|23
1632941850000|2021-09-29 18:57:30|205360.7|205210.7|205364.3|205214.3|205364.6|205214.6|205360|205210|23
1632941860000|2021-09-29 18:57:40|205364.4|205214.4|205367.4|205217.4|205367.6|205217.6|205362.3|205212.3|22
1632928490000|2021-09-29 15:14:50|204478.5|204328.5|204480.8|204330.8|204485.3|204335.3|204476.5|204326.5|27
1632941870000|2021-09-29 18:57:50|205366.9|205216.9|205369.9|205219.9|205370.2|205220.2|205363.5|205213.5|27
1632928500000|2021-09-29 15:15:00|204484.4|204334.4|204481.2|204331.2|204485.1|204335.1|204471.8|204321.8|29
1632941880000|2021-09-29 18:58:00|205369.5|205219.5|205395.2|205245.2|205397.7|205290|205339.7|205219.5|37
1632941890000|2021-09-29 18:58:10|205393.4|205243.4|205387.4|205237.4|205398.8|205248.8|205385.2|205235.2|23
1632928510000|2021-09-29 15:15:10|204481.6|204331.6|204485.2|204335.2|204488|204338|204480.5|204330.5|24
1632941900000|2021-09-29 18:58:20|205387.1|205237.1|205327.1|205277.1|205387.1|205287|205325.9|205227|32
1632941910000|2021-09-29 18:58:30|205376.5|205226.5|205360|205210|205376.5|205226.5|205359.1|205209.1|29
1632928520000|2021-09-29 15:15:20|204484.7|204334.7|204506.3|204356.3|204508.3|204358.3|204484.5|204334.5|20
1632941920000|2021-09-29 18:58:40|205357.3|205207.3|205356.2|205206.2|205358.3|205208.3|205354.6|205204.6|24
1632928530000|2021-09-29 15:15:30|204507.4|204357.4|204528.9|204378.9|204528.9|204378.9|204501.6|204351.6|23
1632941930000|2021-09-29 18:58:50|205357.1|205207.1|205353.9|205203.9|205357.9|205207.9|205353.9|205203.9|24
1632941940000|2021-09-29 18:59:00|205355.4|205205.4|205407.2|205257.2|205407.2|205257.2|205354.7|205204.7|26
1632928540000|2021-09-29 15:15:40|204530.4|204380.4|204524.6|204374.6|204538.2|204388.2|204523.9|204373.9|27
1632941950000|2021-09-29 18:59:10|205405.9|205255.9|205407.6|205257.6|205411.9|205261.9|205404.6|205254.6|26
1632928550000|2021-09-29 15:15:50|204523.5|204373.5|204506.5|204356.5|204524.1|204374.1|204506.4|204356.4|18
1632941960000|2021-09-29 18:59:20|205404.9|205254.9|205413.9|205263.9|205414.2|205314.9|205362.7|205254.6|32
1632941970000|2021-09-29 18:59:30|205414.3|205264.3|205462.6|205312.6|205466.9|205327.3|205374.3|205264.3|34
1632928560000|2021-09-29 15:16:00|204505.6|204355.6|204518.9|204368.9|204520|204370|204502.6|204352.6|30
1632941980000|2021-09-29 18:59:40|205466.5|205316.5|205485.1|205335.1|205491.7|205341.7|205466.5|205316.5|36
1632941990000|2021-09-29 18:59:50|205485.5|205335.5|205481.9|205331.9|205491.4|205341.4|205478.2|205328.2|35
1632928570000|2021-09-29 15:16:10|204517.4|204367.4|204548.5|204398.5|204549.4|204399.4|204517.4|204367.4|26
1632942000000|2021-09-29 19:00:00|205482.2|205332.2|205483.9|205333.9|205488.7|205338.7|205480.8|205330.8|27
1632928580000|2021-09-29 15:16:20|204548.1|204398.1|204547.6|204397.6|204549.5|204399.5|204545.6|204395.6|16
1632942010000|2021-09-29 19:00:10|205483.7|205333.7|205435.9|205285.9|205485|205335|205434.7|205284.7|28
1632928590000|2021-09-29 15:16:30|204547.8|204397.8|204549.7|204399.7|204549.8|204399.8|204545.8|204395.8|17
1632942020000|2021-09-29 19:00:20|205438|205288|205438.7|205288.7|205439.2|205289.2|205431.6|205281.6|24
1632942030000|2021-09-29 19:00:30|205435.2|205285.2|205442.7|205292.7|205447.9|205297.9|205435.1|205285.1|23
1632928600000|2021-09-29 15:16:40|204550|204400|204548.7|204398.7|204550.7|204400.7|204547.3|204397.3|12
1632942040000|2021-09-29 19:00:40|205442.8|205292.8|205452.1|205302.1|205454.9|205304.9|205442.8|205292.8|31
1632942050000|2021-09-29 19:00:50|205452.5|205302.5|205457.6|205307.6|205460.3|205310.3|205451.7|205301.7|29
1632928610000|2021-09-29 15:16:50|204547.1|204397.1|204553.6|204403.6|204555.7|204405.7|204546.9|204396.9|20
1632942060000|2021-09-29 19:01:00|205457.4|205307.4|205473.9|205323.9|205474.8|205324.8|205453.6|205303.6|28
1632928620000|2021-09-29 15:17:00|204553.3|204403.3|204556.8|204406.8|204557.3|204407.3|204553.3|204403.3|22
1632942070000|2021-09-29 19:01:10|205474.5|205324.5|205444.8|205294.8|205474.6|205324.6|205442.7|205292.7|39
1632942080000|2021-09-29 19:01:20|205442|205292|205438.7|205288.7|205443.4|205293.4|205433.7|205283.7|28
1632928630000|2021-09-29 15:17:10|204556.7|204406.7|204593.3|204443.3|204593.3|204443.3|204554.9|204404.9|27
1632942090000|2021-09-29 19:01:30|205439.3|205289.3|205407.6|205257.6|205439.3|205289.3|205404.9|205254.9|33
1632942100000|2021-09-29 19:01:40|205407|205257|205407.6|205257.6|205412.8|205262.8|205405.4|205255.4|29
1632928640000|2021-09-29 15:17:20|204591.6|204441.6|204588.1|204438.1|204596.6|204446.6|204586.8|204436.8|30
1632942110000|2021-09-29 19:01:50|205408.1|205258.1|205399.6|205249.6|205408.4|205258.4|205388.6|205238.6|26
1632928650000|2021-09-29 15:17:30|204587.7|204437.7|204587.9|204437.9|204591.1|204441.1|204585.6|204435.6|35
1632942120000|2021-09-29 19:02:00|205398.8|205248.8|205390.3|205240.3|205399.6|205249.6|205385.2|205235.2|27
1632942130000|2021-09-29 19:02:10|205389|205239|205389.5|205239.5|205396|205246|205385.3|205235.3|29
1632928660000|2021-09-29 15:17:40|204588.2|204438.2|204579.2|204429.2|204588.3|204438.3|204573.4|204423.4|30
1632942140000|2021-09-29 19:02:20|205390.8|205240.8|205391|205241|205394.9|205244.9|205385.9|205235.9|30
1632942150000|2021-09-29 19:02:30|205390.7|205240.7|205375.1|205225.1|205395.2|205245.2|205367.9|205217.9|31
1632942160000|2021-09-29 19:02:40|205374.3|205224.3|205359.7|205209.7|205375.6|205225.6|205354.5|205204.5|30
1632928670000|2021-09-29 15:17:50|204580.7|204430.7|204562.5|204412.5|204581|204431|204552.4|204402.4|31
1632942170000|2021-09-29 19:02:50|205360.3|205210.3|205360.5|205210.5|205360.5|205210.5|205353|205203|27
1632942180000|2021-09-29 19:03:00|205361.6|205211.6|205404.7|205254.7|205404.7|205254.7|205361.6|205211.6|24
1632928680000|2021-09-29 15:18:00|204558.7|204408.7|204563.7|204413.7|204568.9|204418.9|204558.7|204408.7|33
1632942190000|2021-09-29 19:03:10|205402.6|205252.6|205348.2|205198.2|205411|205261|205348.2|205198.2|35
1632928690000|2021-09-29 15:18:10|204562.9|204412.9|204554.1|204404.1|204562.9|204412.9|204550.5|204400.5|34
1632942200000|2021-09-29 19:03:20|205348|205198|205352.5|205202.5|205353.2|205203.2|205345.5|205195.5|21
1632942210000|2021-09-29 19:03:30|205351.8|205201.8|205358.3|205208.3|205358.3|205208.3|205351.4|205201.4|20
1632928700000|2021-09-29 15:18:20|204554.4|204404.4|204565.1|204415.1|204567.5|204417.5|204554.4|204404.4|34
1632942220000|2021-09-29 19:03:40|205362.2|205212.2|205364.9|205214.9|205367.3|205217.3|205359.5|205209.5|22
1632942230000|2021-09-29 19:03:50|205365.1|205215.1|205392.3|205242.3|205396.6|205246.6|205361.4|205211.4|27
1632928710000|2021-09-29 15:18:30|204564.1|204414.1|204579.1|204429.1|204584.8|204434.8|204563.5|204413.5|19
1632942240000|2021-09-29 19:04:00|205391.7|205241.7|205392.4|205242.4|205393.5|205243.5|205391.1|205241.1|14
1632928720000|2021-09-29 15:18:40|204580.4|204430.4|204579.5|204429.5|204580.4|204430.4|204579.1|204429.1|12
1632942250000|2021-09-29 19:04:10|205393.6|205243.6|205426.9|205276.9|205428.3|205278.3|205390.4|205240.4|23
1632942260000|2021-09-29 19:04:20|205424.3|205274.3|205424.9|205274.9|205427.5|205328.6|205373.9|205273.6|16
1632928730000|2021-09-29 15:18:50|204583.9|204433.9|204588|204438|204589.8|204439.8|204580.1|204430.1|26
1632942270000|2021-09-29 19:04:30|205425.6|205275.6|205426.2|205276.2|205426.9|205276.9|205421.6|205271.6|19
1632928740000|2021-09-29 15:19:00|204587.8|204437.8|204586.6|204436.6|204588.1|204438.1|204582.3|204432.3|22
1632942280000|2021-09-29 19:04:40|205425.2|205275.2|205445.5|205295.5|205447|205297|205421.9|205271.9|19
1632942290000|2021-09-29 19:04:50|205446.4|205296.4|205443.3|205293.3|205450.7|205300.7|205443|205293|30
1632928750000|2021-09-29 15:19:10|204586.5|204436.5|204581.8|204431.8|204586.7|204436.7|204580.8|204430.8|22
1632942300000|2021-09-29 19:05:00|205444.1|205294.1|205438.5|205288.5|205447.4|205297.4|205438.5|205288.5|27
1632928760000|2021-09-29 15:19:20|204582.1|204432.1|204578.4|204428.4|204582.6|204432.6|204573.2|204423.2|18
1632942310000|2021-09-29 19:05:10|205439|205289|205432.7|205282.7|205441.8|205291.8|205418|205268|27
1632942320000|2021-09-29 19:05:20|205428.2|205278.2|205434|205284|205434|205284|205427.6|205277.6|21
1632928770000|2021-09-29 15:19:30|204579.3|204429.3|204589|204439|204589.5|204439.5|204578.9|204428.9|24
1632942330000|2021-09-29 19:05:30|205433.6|205283.6|205433.1|205283.1|205434.5|205284.5|205431.1|205281.1|14
1632942340000|2021-09-29 19:05:40|205433.4|205283.4|205409.6|205259.6|205435.8|205285.8|205409.1|205259.1|26
1632928780000|2021-09-29 15:19:40|204589.3|204439.3|204589.5|204439.5|204591.3|204441.3|204587.2|204437.2|21
1632942350000|2021-09-29 19:05:50|205410.2|205260.2|205400|205250|205411.2|205261.2|205397.4|205247.4|24
1632942360000|2021-09-29 19:06:00|205400.6|205250.6|205390.8|205240.8|205401.8|205251.8|205388.6|205238.6|28
1632928790000|2021-09-29 15:19:50|204589|204439|204585.5|204435.5|204589.8|204439.8|204583.6|204433.6|17
1632942370000|2021-09-29 19:06:10|205390.7|205240.7|205399|205249|205399|205249|205387.3|205237.3|25
1632942380000|2021-09-29 19:06:20|205398.2|205248.2|205394.3|205244.3|205398.6|205248.6|205391.2|205241.2|27
1632928800000|2021-09-29 15:20:00|204526.3|204476.3|204571.4|204421.4|204571.8|204479|204526.3|204418.1|25
1632942390000|2021-09-29 19:06:30|205394.1|205244.1|205392.6|205242.6|205394.3|205244.3|205391.9|205241.9|24
1632928810000|2021-09-29 15:20:10|204571.8|204421.8|204558.1|204508.1|204607.6|204512.3|204555|204421.6|29
1632942400000|2021-09-29 19:06:40|205392.1|205242.1|205392.2|205242.2|205393.4|205243.4|205390.7|205240.7|15
1632942410000|2021-09-29 19:06:50|205395.6|205245.6|205395.4|205245.4|205396|205246|205392.1|205242.1|32
1632928820000|2021-09-29 15:20:20|204555.1|204505.1|204577.6|204527.6|204625.5|204529.7|204555.1|204446.2|25
1632942420000|2021-09-29 19:07:00|205391.3|205241.3|205394|205244|205394.3|205244.3|205391.3|205241.3|23
1632942430000|2021-09-29 19:07:10|205395.8|205245.8|205391.5|205241.5|205395.8|205245.8|205391|205241|23
1632928830000|2021-09-29 15:20:30|204576.4|204526.4|204604.2|204454.2|204619.4|204527.5|204576.2|204454.2|36
1632942440000|2021-09-29 19:07:20|205391.3|205241.3|205401.4|205251.4|205401.4|205251.4|205390.6|205240.6|18
1632928840000|2021-09-29 15:20:40|204603.9|204453.9|204616.5|204466.5|204616.5|204466.5|204593.3|204443.3|29
1632942450000|2021-09-29 19:07:30|205403.1|205253.1|205397.8|205247.8|205403.1|205253.1|205396.2|205246.2|23
1632942460000|2021-09-29 19:07:40|205398|205248|205400.3|205250.3|205400.5|205250.5|205398|205248|16
1632928850000|2021-09-29 15:20:50|204616.3|204466.3|204554.3|204504.3|204617.5|204506.6|204554.3|204448|24
1632942470000|2021-09-29 19:07:50|205399.9|205249.9|205413.1|205263.1|205417.3|205267.3|205396|205246|22
1632928860000|2021-09-29 15:21:00|204552.5|204502.5|204544.8|204394.8|204592.4|204502.5|204541.6|204391.6|29
1632942480000|2021-09-29 19:08:00|205416.2|205266.2|205422.9|205272.9|205423.9|205273.9|205416.2|205266.2|26
1632942490000|2021-09-29 19:08:10|205423|205273|205451.8|205301.8|205453.9|205303.9|205422.7|205272.7|25
1632928870000|2021-09-29 15:21:10|204543.3|204393.3|204538.3|204388.3|204548|204398|204536.3|204386.3|33
1632942500000|2021-09-29 19:08:20|205452.1|205302.1|205469.7|205319.7|205470.1|205320.1|205450.7|205300.7|25
1632928880000|2021-09-29 15:21:20|204537.9|204387.9|204562.7|204412.7|204562.7|204420.5|204470.5|204372|30
1632942510000|2021-09-29 19:08:30|205469.4|205319.4|205442.8|205292.8|205469.4|205319.4|205438.5|205288.5|28
1632942520000|2021-09-29 19:08:40|205443|205293|205445.3|205295.3|205449.4|205299.4|205442|205292|25
1632928890000|2021-09-29 15:21:30|204563.6|204413.6|204566.7|204416.7|204567.7|204417.7|204563|204413|24
1632942530000|2021-09-29 19:08:50|205444.7|205294.7|205437.9|205287.9|205447.6|205297.6|205437.9|205287.9|20
1632942540000|2021-09-29 19:09:00|205437.1|205287.1|205436.8|205286.8|205443.2|205293.2|205435.6|205285.6|23
1632928900000|2021-09-29 15:21:40|204565.8|204415.8|204558.6|204408.6|204565.8|204415.8|204555.7|204405.7|19
1632942550000|2021-09-29 19:09:10|205437.2|205287.2|205445.3|205295.3|205451|205301|205437.1|205287.1|27
1632928910000|2021-09-29 15:21:50|204559.2|204409.2|204548.9|204398.9|204559.2|204456|204499.9|204397.1|27
1632942560000|2021-09-29 19:09:20|205444.1|205294.1|205444.4|205294.4|205445.1|205295.1|205443.5|205293.5|19
1632942570000|2021-09-29 19:09:30|205444.9|205294.9|205444.5|205294.5|205448|205298|205441.9|205291.9|25
1632928920000|2021-09-29 15:22:00|204548.4|204398.4|204553.7|204403.7|204566.7|204416.7|204532.8|204382.8|30
1632942580000|2021-09-29 19:09:40|205444.6|205294.6|205472.9|205322.9|205472.9|205322.9|205442.6|205292.6|24
1632942590000|2021-09-29 19:09:50|205471.7|205321.7|205473.1|205323.1|205475.1|205325.1|205470|205320|16
1632928930000|2021-09-29 15:22:10|204555|204405|204520.6|204370.6|204564.3|204414.3|204518.6|204368.6|32
1632942600000|2021-09-29 19:10:00|205473.4|205323.4|205467.9|205317.9|205474.9|205324.9|205466.9|205316.9|20
1632942610000|2021-09-29 19:10:10|205466.7|205316.7|205469.8|205319.8|205474.1|205324.1|205466.7|205316.7|27
1632928940000|2021-09-29 15:22:20|204520.7|204370.7|204535.7|204385.7|204547.7|204397.7|204520.7|204370.7|36
1632942620000|2021-09-29 19:10:20|205469.9|205319.9|205470.3|205320.3|205474.1|205324.1|205469.9|205319.9|15
1632942630000|2021-09-29 19:10:30|205470.9|205320.9|205472.1|205322.1|205474.2|205324.2|205469.9|205319.9|22
1632928950000|2021-09-29 15:22:30|204535.2|204385.2|204511.8|204361.8|204535.2|204385.2|204504.2|204354.2|29
1632942640000|2021-09-29 19:10:40|205473.7|205323.7|205423.2|205273.2|205473.7|205323.7|205418.9|205268.9|31
1632942650000|2021-09-29 19:10:50|205421.4|205271.4|205429.3|205279.3|205435.9|205285.9|205420.6|205270.6|22
1632928960000|2021-09-29 15:22:40|204511.5|204361.5|204530.7|204380.7|204530.7|204380.7|204508|204358|30
1632942660000|2021-09-29 19:11:00|205429.7|205279.7|205434.4|205284.4|205445.2|205295.2|205426.6|205276.6|33
1632942670000|2021-09-29 19:11:10|205430.7|205280.7|205435.3|205285.3|205442.6|205292.6|205426.4|205276.4|33
1632928970000|2021-09-29 15:22:50|204530|204380|204554.6|204404.6|204558.3|204408.3|204527|204377|31
1632942680000|2021-09-29 19:11:20|205436.6|205286.6|205437.8|205287.8|205444.3|205294.3|205435.8|205285.8|34
1632942690000|2021-09-29 19:11:30|205438.3|205288.3|205428.5|205278.5|205440|205290|205427.3|205277.3|26
1632928980000|2021-09-29 15:23:00|204554.9|204404.9|204549.6|204399.6|204563.5|204462.7|204509.3|204399.6|29
1632942700000|2021-09-29 19:11:40|205430.1|205280.1|205440.9|205290.9|205445.1|205295.1|205427.7|205277.7|33
1632928990000|2021-09-29 15:23:10|204548.4|204398.4|204546.5|204396.5|204557.7|204407.7|204544.7|204394.7|27
1632942710000|2021-09-29 19:11:50|205439.5|205289.5|205436.5|205286.5|205439.7|205289.7|205436.5|205286.5|17
1632942720000|2021-09-29 19:12:00|205437.2|205287.2|205432.8|205282.8|205439.6|205289.6|205432.8|205282.8|20
1632929000000|2021-09-29 15:23:20|204547|204397|204537|204387|204547.9|204397.9|204534.8|204384.8|19
1632942730000|2021-09-29 19:12:10|205407|205257|205388.1|205238.1|205407|205257|205386.2|205236.2|22
1632929010000|2021-09-29 15:23:30|204537.3|204387.3|204549.5|204399.5|204550.2|204441.4|204491.4|204387.1|25
1632942740000|2021-09-29 19:12:20|205387.8|205237.8|205387.8|205237.8|205388.6|205238.6|205386.3|205236.3|16
1632942750000|2021-09-29 19:12:30|205386.6|205236.6|205365.4|205215.4|205387.6|205237.6|205361.2|205211.2|21
1632929020000|2021-09-29 15:23:40|204549.7|204399.7|204550.6|204400.6|204551|204401|204549.7|204399.7|8
1632942760000|2021-09-29 19:12:40|205366.1|205216.1|205385.1|205235.1|205386.6|205236.6|205364.6|205214.6|28
1632942770000|2021-09-29 19:12:50|205370.3|205220.3|205358.5|205208.5|205370.3|205220.3|205356.2|205206.2|26
1632929030000|2021-09-29 15:23:50|204550.3|204400.3|204513.4|204363.4|204550.3|204400.3|204513.4|204363.4|27
1632942780000|2021-09-29 19:13:00|205358|205208|205361|205211|205364.2|205214.2|205356.1|205206.1|18
1632929040000|2021-09-29 15:24:00|204512.5|204362.5|204498.1|204348.1|204513.7|204363.7|204496.8|204346.8|25
1632942790000|2021-09-29 19:13:10|205361.5|205211.5|205363.8|205213.8|205365.6|205215.6|205356.7|205206.7|27
1632942800000|2021-09-29 19:13:20|205363.4|205213.4|205368.1|205218.1|205390.7|205240.7|205362.8|205212.8|23
1632929050000|2021-09-29 15:24:10|204497.8|204347.8|204491.2|204341.2|204499.1|204349.1|204488.7|204338.7|33
1632942810000|2021-09-29 19:13:30|205368.5|205218.5|205346|205196|205368.5|205218.5|205344.2|205194.2|22
1632929060000|2021-09-29 15:24:20|204492.2|204342.2|204501.9|204351.9|204503.9|204353.9|204492.2|204342.2|23
1632942820000|2021-09-29 19:13:40|205346.3|205196.3|205345.1|205195.1|205346.3|205196.3|205342.7|205192.7|19
1632942830000|2021-09-29 19:13:50|205344.9|205194.9|205348.7|205198.7|205348.7|205198.7|205344.1|205194.1|19
1632929070000|2021-09-29 15:24:30|204502.6|204352.6|204517.4|204367.4|204518.8|204368.8|204501.7|204351.7|20
1632942840000|2021-09-29 19:14:00|205348.6|205198.6|205347.3|205197.3|205349|205199|205346.5|205196.5|20
1632942850000|2021-09-29 19:14:10|205346.5|205196.5|205335.7|205185.7|205350.7|205200.7|205304.5|205154.5|25
1632929080000|2021-09-29 15:24:40|204519.2|204369.2|204519.4|204369.4|204525.3|204421.9|204465.6|204365|27
1632942860000|2021-09-29 19:14:20|205340.5|205190.5|205344.6|205194.6|205348.9|205198.9|205339.8|205189.8|22
1632929090000|2021-09-29 15:24:50|204518.7|204368.7|204516|204366|204518.7|204368.7|204515.7|204365.7|19
1632942870000|2021-09-29 19:14:30|205344.5|205194.5|205337.1|205187.1|205345.6|205195.6|205335.8|205185.8|24
1632942880000|2021-09-29 19:14:40|205337.5|205187.5|205302.4|205152.4|205343|205193|205300.8|205150.8|30
1632929100000|2021-09-29 15:25:00|204516.6|204366.6|204515.9|204365.9|204518.3|204368.3|204513.1|204363.1|25
1632942890000|2021-09-29 19:14:50|205302.3|205152.3|205305.8|205155.8|205306.1|205156.1|205302.3|205152.3|18
1632942900000|2021-09-29 19:15:00|205302.3|205152.3|205299.8|205149.8|205303.2|205153.2|205299|205149|26
1632929110000|2021-09-29 15:25:10|204516|204366|204516.9|204366.9|204519.1|204369.1|204514.8|204364.8|25
1632942910000|2021-09-29 19:15:10|205299.1|205149.1|205306.9|205156.9|205306.9|205156.9|205299.1|205149.1|27
1632929120000|2021-09-29 15:25:20|204517.2|204367.2|204516.7|204366.7|204519.1|204369.1|204516.7|204366.7|15
1632942920000|2021-09-29 19:15:20|205306.2|205156.2|205304.2|205154.2|205308.1|205158.1|205303.3|205153.3|21
1632942930000|2021-09-29 19:15:30|205304.3|205154.3|205309.5|205159.5|205318.6|205168.6|205303.9|205153.9|25
1632929130000|2021-09-29 15:25:30|204516.8|204366.8|204491.3|204341.3|204516.8|204366.8|204490.6|204340.6|18
1632942940000|2021-09-29 19:15:40|205309|205159|205318|205168|205323.3|205173.3|205308.3|205158.3|29
1632942950000|2021-09-29 19:15:50|205316.9|205166.9|205315|205165|205316.9|205166.9|205312|205162|21
1632929140000|2021-09-29 15:25:40|204491.9|204341.9|204505.3|204355.3|204506.1|204356.1|204491.9|204341.9|31
1632942960000|2021-09-29 19:16:00|205311.7|205161.7|205311|205161|205314.1|205164.1|205308.1|205158.1|25
1632929150000|2021-09-29 15:25:50|204505.6|204355.6|204505|204355|204506.4|204356.4|204499.5|204349.5|29
1632942970000|2021-09-29 19:16:10|205310.3|205160.3|205274.9|205124.9|205312.1|205162.1|205274.9|205124.9|15
1632929160000|2021-09-29 15:26:00|204504.3|204354.3|204502.6|204352.6|204504.8|204354.8|204502.3|204352.3|13
1632942980000|2021-09-29 19:16:20|205278.7|205128.7|205277.7|205127.7|205302|205152|205277.7|205127.7|29
1632942990000|2021-09-29 19:16:30|205279.3|205129.3|205278.6|205128.6|205281.5|205131.5|205278|205128|27
1632929170000|2021-09-29 15:26:10|204502|204352|204505|204355|204505.9|204355.9|204500.6|204350.6|21
1632943000000|2021-09-29 19:16:40|205278.3|205128.3|205270.9|205120.9|205281.6|205131.6|205267.4|205117.4|21
1632943010000|2021-09-29 19:16:50|205273.7|205123.7|205259.5|205109.5|205273.7|205123.7|205255.4|205105.4|34
1632929180000|2021-09-29 15:26:20|204505.1|204355.1|204542.6|204392.6|204547.8|204397.8|204504.9|204354.9|36
1632943020000|2021-09-29 19:17:00|205259.6|205109.6|205251.8|205101.8|205260.1|205110.1|205245.3|205095.3|30
1632929190000|2021-09-29 15:26:30|204542.8|204392.8|204535.1|204385.1|204542.8|204392.8|204512.4|204362.4|32
1632943030000|2021-09-29 19:17:10|205250.4|205100.4|205246.2|205096.2|205251|205101|205246.2|205096.2|29
1632943040000|2021-09-29 19:17:20|205247.3|205097.3|205241.9|205091.9|205252.3|205102.3|205239|205089|22
1632929200000|2021-09-29 15:26:40|204535.2|204385.2|204553.9|204403.9|204553.9|204403.9|204535.2|204385.2|29
1632943050000|2021-09-29 19:17:30|205243.1|205093.1|205208.3|205058.3|205243.1|205093.1|205206|205056|29
1632943060000|2021-09-29 19:17:40|205209.5|205059.5|205172.3|205022.3|205213.2|205063.2|205167.1|205017.1|29
1632929210000|2021-09-29 15:26:50|204552.3|204402.3|204555.3|204405.3|204559.5|204409.5|204551.5|204401.5|28
1632943070000|2021-09-29 19:17:50|205171.4|205021.4|205173|205023|205173.8|205023.8|205167.4|205017.4|24
1632929220000|2021-09-29 15:27:00|204555.1|204405.1|204555.7|204405.7|204559.1|204409.1|204554.9|204404.9|30
1632943080000|2021-09-29 19:18:00|205175.2|205025.2|205194.5|205044.5|205194.5|205044.5|205169.4|205019.4|18
1632943090000|2021-09-29 19:18:10|205196.7|205046.7|205177.1|205027.1|205196.7|205046.7|205174.1|205024.1|27
1632929230000|2021-09-29 15:27:10|204555.4|204405.4|204551.3|204401.3|204555.8|204405.8|204550.1|204400.1|29
1632943100000|2021-09-29 19:18:20|205177.5|205027.5|205178.7|205028.7|205188.9|205038.9|205173.9|205023.9|31
1632943110000|2021-09-29 19:18:30|205178.1|205028.1|205177.5|205027.5|205180.2|205030.2|205175.3|205025.3|26
1632929240000|2021-09-29 15:27:20|204552.7|204402.7|204580.4|204430.4|204580.4|204430.4|204550.6|204400.6|31
1632943120000|2021-09-29 19:18:40|205176.8|205026.8|205179.1|205029.1|205193.5|205043.5|205174.8|205024.8|32
1632943130000|2021-09-29 19:18:50|205179.3|205029.3|205175.6|205025.6|205184|205034|205168.8|205018.8|35
1632929250000|2021-09-29 15:27:30|204577.6|204427.6|204582.1|204432.1|204590.3|204440.3|204573.6|204423.6|32
1632943140000|2021-09-29 19:19:00|205177.4|205027.4|205176.8|205026.8|205180.6|205030.6|205169.6|205019.6|37
1632943150000|2021-09-29 19:19:10|205169|205019|205175.1|205025.1|205182|205032|205168.3|205018.3|35
1632929260000|2021-09-29 15:27:40|204582.5|204432.5|204580.8|204430.8|204587.7|204437.7|204580.8|204430.8|24
1632943160000|2021-09-29 19:19:20|205174.8|205024.8|205166.5|205016.5|205174.8|205024.8|205164.9|205014.9|24
1632943170000|2021-09-29 19:19:30|205166.1|205016.1|205167.8|205017.8|205169|205019|205165.5|205015.5|11
1632929270000|2021-09-29 15:27:50|204580.7|204430.7|204578.8|204428.8|204581.3|204431.3|204578.1|204428.1|22
1632943180000|2021-09-29 19:19:40|205167.1|205017.1|205183|205033|205183|205033|205166.9|205016.9|24
1632943190000|2021-09-29 19:19:50|205177.3|205027.3|205167.9|205017.9|205187|205037|205166.9|205016.9|25
1632929280000|2021-09-29 15:28:00|204578.2|204428.2|204584.7|204434.7|204585.8|204435.8|204576.2|204426.2|18
1632943200000|2021-09-29 19:20:00|205168.5|205018.5|205172|205022|205172.1|205022.1|205167.1|205017.1|27
1632929290000|2021-09-29 15:28:10|204584.4|204434.4|204546.4|204496.4|204595.1|204496.8|204546.4|204434|22
1632943210000|2021-09-29 19:20:10|205172.6|205022.6|205177.9|205027.9|205184.8|205034.8|205172.6|205022.6|30
1632943220000|2021-09-29 19:20:20|205177.8|205027.8|205186.3|205036.3|205192.1|205042.1|205177.1|205027.1|33
1632929300000|2021-09-29 15:28:20|204546.2|204496.2|204587.9|204437.9|204592.5|204496.2|204542|204437|20
1632943230000|2021-09-29 19:20:30|205185.3|205035.3|205186.1|205036.1|205194.3|205044.3|205180.8|205030.8|24
1632929310000|2021-09-29 15:28:30|204588|204438|204586.6|204436.6|204592.3|204442.3|204585.4|204435.4|22
1632943240000|2021-09-29 19:20:40|205182.2|205032.2|205172.3|205022.3|205191.5|205041.5|205172.3|205022.3|24
1632943250000|2021-09-29 19:20:50|205176.8|205026.8|205181.3|205031.3|205183.4|205033.4|205176.8|205026.8|20
1632929320000|2021-09-29 15:28:40|204587.4|204437.4|204589.8|204439.8|204591.1|204441.1|204584.6|204434.6|15
1632943260000|2021-09-29 19:21:00|205177.2|205027.2|205178.6|205028.6|205181|205031|205177.2|205027.2|13
1632943270000|2021-09-29 19:21:10|205179.7|205029.7|205180.7|205030.7|205181.3|205031.3|205177.6|205027.6|17
1632929330000|2021-09-29 15:28:50|204586.8|204436.8|204624.5|204474.5|204624.5|204474.5|204586.8|204436.8|21
1632943280000|2021-09-29 19:21:20|205180.9|205030.9|205179.3|205029.3|205182.3|205032.3|205176.4|205026.4|12
1632929340000|2021-09-29 15:29:00|204626.2|204476.2|204602.9|204452.9|204626.2|204476.2|204600.3|204450.3|28
1632943290000|2021-09-29 19:21:30|205179.1|205029.1|205180.2|205030.2|205180.8|205030.8|205178.5|205028.5|14
1632943300000|2021-09-29 19:21:40|205179.7|205029.7|205185.4|205035.4|205185.4|205035.4|205179.7|205029.7|21
1632929350000|2021-09-29 15:29:10|204602.3|204452.3|204663.5|204513.5|204665.3|204515.3|204601.7|204451.7|30
1632943310000|2021-09-29 19:21:50|205184|205034|205187.2|205037.2|205187.2|205037.2|205182.6|205032.6|9
1632943320000|2021-09-29 19:22:00|205187.6|205037.6|205182.7|205032.7|205187.8|205037.8|205179.8|205029.8|16
1632929360000|2021-09-29 15:29:20|204664.1|204514.1|204644.9|204494.9|204683.3|204533.3|204639.1|204489.1|35
1632943330000|2021-09-29 19:22:10|205181.1|205031.1|205182.7|205032.7|205185|205035|205178.6|205028.6|23
1632929370000|2021-09-29 15:29:30|204645.7|204495.7|204640.7|204490.7|204650.7|204500.7|204640.7|204490.7|27
1632943340000|2021-09-29 19:22:20|205182.8|205032.8|205189.5|205039.5|205193.4|205043.4|205182.8|205032.8|24
1632943350000|2021-09-29 19:22:30|205189.1|205039.1|205211.2|205061.2|205211.3|205061.3|205188.2|205038.2|17
1632929380000|2021-09-29 15:29:40|204642.5|204492.5|204642.6|204492.6|204643.5|204493.5|204638.1|204488.1|30
1632943360000|2021-09-29 19:22:40|205209.6|205059.6|205216.1|205066.1|205221.1|205071.1|205209.6|205059.6|29
1632943370000|2021-09-29 19:22:50|205215.9|205065.9|205218.4|205068.4|205220.5|205070.5|205215.9|205065.9|26
1632929390000|2021-09-29 15:29:50|204642.5|204492.5|204637.2|204487.2|204644.5|204538.9|204588.9|204487.2|33
1632943380000|2021-09-29 19:23:00|205218.6|205068.6|205246.5|205096.5|205251.5|205101.5|205218.5|205068.5|24
1632929400000|2021-09-29 15:30:00|204637.4|204487.4|204653.7|204503.7|204655.4|204505.4|204627.8|204477.8|37
1632943390000|2021-09-29 19:23:10|205236.6|205086.6|205229.8|205079.8|205237.6|205087.6|205218.9|205068.9|35
1632943400000|2021-09-29 19:23:20|205228.4|205078.4|205218.1|205068.1|205229.3|205079.3|205213.8|205063.8|24
1632929410000|2021-09-29 15:30:10|204653.3|204503.3|204648.8|204498.8|204653.3|204503.3|204646.7|204496.7|33
1632943410000|2021-09-29 19:23:30|205217.7|205067.7|205219|205069|205219|205069|205215.7|205065.7|12
1632929420000|2021-09-29 15:30:20|204645.9|204495.9|204642|204492|204647.6|204497.6|204631.4|204481.4|37
1632943420000|2021-09-29 19:23:40|205219.4|205069.4|205221.2|205071.2|205221.2|205071.2|205217.6|205067.6|15
1632943430000|2021-09-29 19:23:50|205221.3|205071.3|205223.5|205073.5|205223.5|205073.5|205219.6|205069.6|24
1632929430000|2021-09-29 15:30:30|204640.5|204490.5|204649|204499|204649.2|204499.2|204635.6|204485.6|30
1632943440000|2021-09-29 19:24:00|205223.8|205073.8|205222.7|205072.7|205223.8|205073.8|205215.5|205065.5|24
1632943450000|2021-09-29 19:24:10|205218.1|205068.1|205221.1|205071.1|205221.4|205071.4|205218.1|205068.1|17
1632929440000|2021-09-29 15:30:40|204648|204498|204693.8|204543.8|204694.9|204544.9|204647.9|204497.9|32
1632943460000|2021-09-29 19:24:20|205220.3|205070.3|205226.5|205076.5|205230.1|205080.1|205220|205070|25
1632929450000|2021-09-29 15:30:50|204690.4|204540.4|204688.5|204538.5|204693.9|204543.9|204687.6|204537.6|24
1632943470000|2021-09-29 19:24:30|205225.7|205075.7|205226.9|205076.9|205227.6|205077.6|205222.6|205072.6|18
1632943480000|2021-09-29 19:24:40|205225.1|205075.1|205215.8|205065.8|205225.1|205075.1|205215.8|205065.8|28
1632929460000|2021-09-29 15:31:00|204687.4|204537.4|204693.7|204543.7|204693.8|204543.8|204682.9|204532.9|31
1632943490000|2021-09-29 19:24:50|205216.7|205066.7|205219.7|205069.7|205220|205070|205214.7|205064.7|25
1632943500000|2021-09-29 19:25:00|205218.6|205068.6|205217.1|205067.1|205224.6|205074.6|205217.1|205067.1|28
1632929470000|2021-09-29 15:31:10|204691.8|204541.8|204681.2|204531.2|204691.8|204541.8|204679.3|204529.3|34
1632943510000|2021-09-29 19:25:10|205219.3|205069.3|205219.7|205069.7|205222.9|205072.9|205215.6|205065.6|30
1632929480000|2021-09-29 15:31:20|204680.9|204530.9|204663.2|204513.2|204686.3|204573.3|204623.3|204507.8|35
1632943520000|2021-09-29 19:25:20|205219.6|205069.6|205217.1|205067.1|205227.2|205077.2|205212.6|205062.6|28
1632943530000|2021-09-29 19:25:30|205216.8|205066.8|205217.8|205067.8|205218.1|205068.1|205213.6|205063.6|21
1632929490000|2021-09-29 15:31:30|204660.8|204510.8|204662|204512|204665.2|204515.2|204655.8|204505.8|32
1632943540000|2021-09-29 19:25:40|205217.2|205067.2|205212.2|205062.2|205223.4|205073.4|205210.2|205060.2|21
1632943550000|2021-09-29 19:25:50|205215.1|205065.1|205210.1|205060.1|205216.9|205066.9|205210.1|205060.1|14
1632929500000|2021-09-29 15:31:40|204660.8|204510.8|204643.3|204493.3|204661.6|204511.6|204642.1|204492.1|30
1632943560000|2021-09-29 19:26:00|205214.3|205064.3|205172.7|205022.7|205216.2|205100|205149.7|204999.7|30
1632929510000|2021-09-29 15:31:50|204642.3|204492.3|204638.1|204488.1|204642.4|204492.4|204626.7|204476.7|29
1632943570000|2021-09-29 19:26:10|205164.6|205014.6|205174.8|205024.8|205178.3|205028.3|205164.6|205014.6|17
1632943580000|2021-09-29 19:26:20|205171.5|205021.5|205172.4|205022.4|205173.1|205023.1|205163.6|205013.6|19
1632929520000|2021-09-29 15:32:00|204639|204489|204649.1|204499.1|204657|204507|204635.9|204485.9|34
1632943590000|2021-09-29 19:26:30|205172.1|205022.1|205170.6|205020.6|205177.6|205027.6|205170.6|205020.6|19
1632943600000|2021-09-29 19:26:40|205171.7|205021.7|205172.4|205022.4|205174.8|205024.8|205171.7|205021.7|17
1632929530000|2021-09-29 15:32:10|204647.4|204497.4|204634.9|204484.9|204652.2|204502.2|204634.6|204484.6|32
1632943610000|2021-09-29 19:26:50|205172|205022|205147.2|204997.2|205172|205022|205143.4|204993.4|27
1632943620000|2021-09-29 19:27:00|205145.6|204995.6|205147.3|204997.3|205149.9|204999.9|205140.9|204990.9|27
1632929540000|2021-09-29 15:32:20|204635.5|204485.5|204641.2|204491.2|204642|204492|204634.8|204484.8|33
1632943630000|2021-09-29 19:27:10|205147.1|204997.1|205150.8|205000.8|205151.3|205001.3|205147.1|204997.1|17
1632943640000|2021-09-29 19:27:20|205150.5|205000.5|205158.8|205008.8|205164.6|205014.6|205146.5|204996.5|22
1632929550000|2021-09-29 15:32:30|204635.4|204485.4|204629.4|204479.4|204635.4|204485.4|204621.7|204471.7|31
1632943650000|2021-09-29 19:27:30|205159.7|205009.7|205158.6|205008.6|205160.4|205010.4|205156.3|205006.3|19
1632943660000|2021-09-29 19:27:40|205159.4|205009.4|205157|205007|205162|205012|205154|205004|18
1632929560000|2021-09-29 15:32:40|204629.1|204479.1|204623.3|204473.3|204629.2|204479.2|204618|204468|28
1632943670000|2021-09-29 19:27:50|205156.1|205006.1|205164.5|205014.5|205164.8|205014.8|205154.5|205004.5|18
1632943680000|2021-09-29 19:28:00|205163.5|205013.5|205158.9|205008.9|205164|205014|205155.4|205005.4|18
1632929570000|2021-09-29 15:32:50|204623.6|204473.6|204619.7|204469.7|204630.6|204480.6|204617.8|204467.8|35
1632943690000|2021-09-29 19:28:10|205157.3|205007.3|205159.5|205009.5|205160.8|205010.8|205155.3|205005.3|13
1632929580000|2021-09-29 15:33:00|204619.9|204469.9|204615|204465|204621.7|204471.7|204612.8|204462.8|29
1632943700000|2021-09-29 19:28:20|205159.7|205009.7|205161.3|205011.3|205162.2|205012.2|205158.9|205008.9|11
1632943710000|2021-09-29 19:28:30|205161.2|205011.2|205214.2|205064.2|205216.1|205066.1|205159.9|205009.9|25
1632929590000|2021-09-29 15:33:10|204615.5|204465.5|204613.6|204463.6|204619.6|204469.6|204611.8|204461.8|34
1632943720000|2021-09-29 19:28:40|205215.5|205065.5|205211.7|205061.7|205216.8|205066.8|205209.1|205059.1|20
1632943730000|2021-09-29 19:28:50|205211.5|205061.5|205211.1|205061.1|205214.2|205064.2|205210.9|205060.9|18
1632929600000|2021-09-29 15:33:20|204614.1|204464.1|204619.8|204469.8|204629.3|204479.3|204614.1|204464.1|31
1632943740000|2021-09-29 19:29:00|205211.2|205061.2|205188.3|205038.3|205213.6|205063.6|205184.2|205034.2|32
1632929610000|2021-09-29 15:33:30|204619.3|204469.3|204641.3|204491.3|204643.3|204493.3|204615.9|204465.9|33
1632943750000|2021-09-29 19:29:10|205188.8|205038.8|205185.2|205035.2|205189.8|205039.8|205183.8|205033.8|23
1632943760000|2021-09-29 19:29:20|205188.4|205038.4|205194.5|205044.5|205195.3|205045.3|205186.9|205036.9|21
1632929620000|2021-09-29 15:33:40|204642|204492|204662.3|204512.3|204663.4|204561.6|204611.6|204491.2|32
1632943770000|2021-09-29 19:29:30|205195|205045|205188.8|205038.8|205196.1|205046.1|205184.3|205034.3|22
1632929630000|2021-09-29 15:33:50|204662.1|204512.1|204713.7|204563.7|204713.7|204563.7|204662.1|204512.1|33
1632943780000|2021-09-29 19:29:40|205188.9|205038.9|205177.6|205027.6|205194.5|205044.5|205177.6|205027.6|22
1632943790000|2021-09-29 19:29:50|205183.8|205033.8|205193.1|205043.1|205201.7|205051.7|205177.5|205027.5|29
1632929640000|2021-09-29 15:34:00|204706.9|204556.9|204724.1|204574.1|204729.2|204579.2|204705.9|204555.9|37
1632943800000|2021-09-29 19:30:00|205193.7|205043.7|205188.5|205038.5|205197.9|205047.9|205178.4|205028.4|30
1632929650000|2021-09-29 15:34:10|204724.4|204574.4|204736.7|204586.7|204742.8|204592.8|204720.3|204570.3|32
1632943810000|2021-09-29 19:30:10|205183.6|205033.6|205181.3|205031.3|205187.5|205037.5|205178.3|205028.3|22
1632943820000|2021-09-29 19:30:20|205184.3|205034.3|205184.4|205034.4|205187.2|205037.2|205182|205032|24
1632929660000|2021-09-29 15:34:20|204737|204587|204739.6|204589.6|204741.5|204591.5|204735.8|204585.8|34
1632943830000|2021-09-29 19:30:30|205185.4|205035.4|205186.6|205036.6|205187.4|205037.4|205184.7|205034.7|14
1632943840000|2021-09-29 19:30:40|205186.9|205036.9|205185.9|205035.9|205187.1|205037.1|205185.4|205035.4|19
1632929670000|2021-09-29 15:34:30|204739.3|204589.3|204704.8|204554.8|204739.3|204614.8|204662.1|204554.8|25
1632943850000|2021-09-29 19:30:50|205185.2|205035.2|205187.7|205037.7|205188.1|205038.1|205184.2|205034.2|16
1632929680000|2021-09-29 15:34:40|204705.3|204555.3|204706.6|204556.6|204709.3|204559.3|204703.8|204553.8|18
1632943860000|2021-09-29 19:31:00|205186.2|205036.2|205178.4|205028.4|205189|205039|205176.3|205026.3|23
1632943870000|2021-09-29 19:31:10|205177.9|205027.9|205170.6|205020.6|205177.9|205027.9|205168.6|205018.6|27
1632929690000|2021-09-29 15:34:50|204706.5|204556.5|204708.5|204558.5|204720.2|204570.2|204705.8|204555.8|35
1632943880000|2021-09-29 19:31:20|205171|205021|205168.8|205018.8|205174.8|205024.8|205166.8|205016.8|21
1632943890000|2021-09-29 19:31:30|205167.7|205017.7|205134|204984|205181.5|205031.5|205133.1|204983.1|29
1632929700000|2021-09-29 15:35:00|204708|204558|204718.5|204568.5|204718.5|204613.2|204663.2|204558|26
1632943900000|2021-09-29 19:31:40|205133.7|204983.7|205137.6|204987.6|205142.9|204992.9|205128.7|204978.7|30
1632929710000|2021-09-29 15:35:10|204718.1|204568.1|204667.4|204617.4|204718.3|204618.6|204666.9|204561.8|31
1632943910000|2021-09-29 19:31:50|205137.3|204987.3|205140|204990|205142.5|204992.5|205136.7|204986.7|22
1632943920000|2021-09-29 19:32:00|205135.6|204985.6|205162.4|205012.4|205162.4|205012.4|205134|204984|23
1632929720000|2021-09-29 15:35:20|204719.8|204569.8|204712.2|204562.2|204720.1|204570.1|204711.8|204561.8|30
1632943930000|2021-09-29 19:32:10|205161.2|205011.2|205148.1|204998.1|205161.2|205011.2|205146.8|204996.8|29
1632943940000|2021-09-29 19:32:20|205148.9|204998.9|205152.8|205002.8|205155.9|205005.9|205146.2|204996.2|26
1632929730000|2021-09-29 15:35:30|204709.9|204559.9|204711.2|204561.2|204712.6|204562.6|204707.2|204557.2|27
1632943950000|2021-09-29 19:32:30|205152.4|205002.4|205151.8|205001.8|205152.4|205002.4|205147.1|204997.1|24
1632943960000|2021-09-29 19:32:40|205151.3|205001.3|205144.1|204994.1|205151.6|205001.6|205142.7|204992.7|25
1632929740000|2021-09-29 15:35:40|204711.5|204561.5|204719.9|204569.9|204719.9|204569.9|204710.4|204560.4|25
1632943970000|2021-09-29 19:32:50|205144.3|204994.3|205143.1|204993.1|205155.5|205005.5|205140.4|204990.4|27
1632929750000|2021-09-29 15:35:50|204720.1|204570.1|204718.1|204568.1|204723.7|204573.7|204717.7|204567.7|26
1632943980000|2021-09-29 19:33:00|205143|204993|205142.9|204992.9|205144.1|204994.1|205139.6|204989.6|22
1632943990000|2021-09-29 19:33:10|205142|204992|205138.9|204988.9|205144.6|204994.6|205138.9|204988.9|24
1632929760000|2021-09-29 15:36:00|204717.5|204567.5|204732.2|204582.2|204732.2|204582.2|204715.2|204565.2|33
1632944000000|2021-09-29 19:33:20|205139.9|204989.9|205136.8|204986.8|205141.6|204991.6|205136.8|204986.8|21
1632929770000|2021-09-29 15:36:10|204731.5|204581.5|204728.2|204578.2|204731.5|204581.5|204726.7|204576.7|27
1632944010000|2021-09-29 19:33:30|205137.1|204987.1|205122.7|204972.7|205138.5|204988.5|205116.8|204966.8|31
1632944020000|2021-09-29 19:33:40|205121.5|204971.5|205127|204977|205127|204977|205119.4|204969.4|26
1632929780000|2021-09-29 15:36:20|204730.2|204580.2|204773.1|204623.1|204777.5|204655.5|204705.5|204580.2|29
1632944030000|2021-09-29 19:33:50|205126.9|204976.9|205118.3|204968.3|205132.7|204982.7|205118.3|204968.3|30
1632944040000|2021-09-29 19:34:00|205120.3|204970.3|205120.7|204970.7|205124.6|204974.6|205114.8|204964.8|29
1632929790000|2021-09-29 15:36:30|204773.4|204623.4|204773.7|204623.7|204776.9|204626.9|204771.3|204621.3|28
1632944050000|2021-09-29 19:34:10|205120.5|204970.5|205109.3|204959.3|205122.2|204972.2|205104.9|204954.9|25
1632929800000|2021-09-29 15:36:40|204773.6|204623.6|204773.9|204623.9|204775.4|204625.4|204771.6|204621.6|15
1632944060000|2021-09-29 19:34:20|205107.8|204957.8|205105.1|204955.1|205107.8|204957.8|205105.1|204955.1|12
1632944070000|2021-09-29 19:34:30|205102.1|204952.1|205104.9|204954.9|205104.9|204954.9|205101.1|204951.1|10
1632929810000|2021-09-29 15:36:50|204772.6|204622.6|204784.5|204634.5|204785.9|204635.9|204772.6|204622.6|25
1632944080000|2021-09-29 19:34:40|205102.5|204952.5|205108.1|204958.1|205112.7|204962.7|205101.1|204951.1|24
1632944090000|2021-09-29 19:34:50|205106.2|204956.2|205090|204940|205110.2|204960.2|205083.1|204933.1|21
1632929820000|2021-09-29 15:37:00|204783.3|204633.3|204797.2|204647.2|204797.2|204647.2|204781.6|204631.6|25
1632944100000|2021-09-29 19:35:00|205089.6|204939.6|205048.7|204898.7|205089.6|204939.6|205044.1|204894.1|34
1632944110000|2021-09-29 19:35:10|205048.1|204898.1|205088.7|204938.7|205093.1|204943.1|205045.6|204895.6|33
1632929830000|2021-09-29 15:37:10|204798|204648|204855.8|204705.8|204855.8|204705.8|204794.3|204644.3|31
1632944120000|2021-09-29 19:35:20|205086.4|204936.4|205087|204937|205092.1|204942.1|205066.7|204916.7|26
1632944130000|2021-09-29 19:35:30|205084.5|204934.5|205084.9|204934.9|205088.7|204938.7|205076.4|204926.4|25
1632929840000|2021-09-29 15:37:20|204854.6|204704.6|204842.5|204692.5|204855.4|204705.4|204827.2|204677.2|29
1632944140000|2021-09-29 19:35:40|205085.9|204935.9|205088.4|204938.4|205093.5|204943.5|205082.2|204932.2|25
1632944150000|2021-09-29 19:35:50|205089|204939|205092.7|204942.7|205094.6|204944.6|205085.8|204935.8|28
1632929850000|2021-09-29 15:37:30|204842.6|204692.6|204847.9|204697.9|204847.9|204697.9|204832|204682|34
1632944160000|2021-09-29 19:36:00|205092.8|204942.8|205086.7|204936.7|205098.2|204948.2|205073.1|204923.1|28
1632944170000|2021-09-29 19:36:10|205086.3|204936.3|205088.2|204938.2|205088.2|204938.2|205083|204933|29
1632929860000|2021-09-29 15:37:40|204849.5|204699.5|204849.8|204699.8|204859.1|204709.1|204848.3|204698.3|31
1632944180000|2021-09-29 19:36:20|205089.2|204939.2|205085.8|204935.8|205091|204941|205082.8|204932.8|22
1632929870000|2021-09-29 15:37:50|204850.3|204700.3|204873.4|204723.4|204873.6|204723.6|204845.6|204695.6|38
1632944190000|2021-09-29 19:36:30|205084.7|204934.7|205082.9|204932.9|205093|204943|205082.9|204932.9|22
1632944200000|2021-09-29 19:36:40|205084.3|204934.3|205051.5|204901.5|205087.7|204937.7|205044.9|204894.9|23
1632929880000|2021-09-29 15:38:00|204873.3|204723.3|204845.9|204695.9|204873.3|204723.3|204809.1|204659.1|38
1632944210000|2021-09-29 19:36:50|205048.6|204898.6|205051.3|204901.3|205051.6|204901.6|205047.8|204897.8|21
1632929890000|2021-09-29 15:38:10|204841.8|204691.8|204850.4|204700.4|204874.7|204724.7|204841.8|204691.8|35
1632944220000|2021-09-29 19:37:00|205051.4|204901.4|205062.4|204912.4|205074.1|204924.1|205051.4|204901.4|23
1632944230000|2021-09-29 19:37:10|205061.5|204911.5|205060.3|204910.3|205062.5|204912.5|205044.5|204894.5|28
1632929900000|2021-09-29 15:38:20|204849.2|204699.2|204875.9|204725.9|204881.6|204731.6|204845.2|204695.2|29
1632944240000|2021-09-29 19:37:20|205060.8|204910.8|205053|204903|205061.1|204911.1|205046.3|204896.3|33
1632944250000|2021-09-29 19:37:30|205053.9|204903.9|205075.2|204925.2|205079|204929|205052|204902|27
1632929910000|2021-09-29 15:38:30|204876.3|204726.3|204906.9|204756.9|204913.1|204763.1|204872.5|204722.5|29
1632944260000|2021-09-29 19:37:40|205076.1|204926.1|205081.9|204931.9|205081.9|204931.9|205076.1|204926.1|23
1632929920000|2021-09-29 15:38:40|204906.3|204756.3|204881.9|204731.9|204909.1|204759.1|204881.9|204731.9|26
1632944270000|2021-09-29 19:37:50|205083.2|204933.2|205081.6|204931.6|205083.2|204933.2|205080.7|204930.7|23
1632944280000|2021-09-29 19:38:00|205081|204931|205086.4|204936.4|205086.4|204936.4|205080.5|204930.5|21
1632929930000|2021-09-29 15:38:50|204882.7|204732.7|204854.1|204704.1|204885.5|204735.5|204850.9|204700.9|28
1632944290000|2021-09-29 19:38:10|205084.1|204934.1|205083.3|204933.3|205084.6|204934.6|205082|204932|22
1632944300000|2021-09-29 19:38:20|205084|204934|205083.3|204933.3|205084.8|204934.8|205078|204928|21
1632929940000|2021-09-29 15:39:00|204853.4|204703.4|204853.7|204703.7|204857.7|204707.7|204851.9|204701.9|28
1632944310000|2021-09-29 19:38:30|205084|204934|205080.6|204930.6|205087.1|204937.1|205080.6|204930.6|15
1632929950000|2021-09-29 15:39:10|204850.5|204700.5|204851.2|204701.2|204853|204703|204849.9|204699.9|25
1632944320000|2021-09-29 19:38:40|205080.2|204930.2|205077.4|204927.4|205083.4|204933.4|205076.6|204926.6|23
1632944330000|2021-09-29 19:38:50|205075.5|204925.5|205063.8|204913.8|205078.8|204928.8|205061.4|204911.4|30
1632929960000|2021-09-29 15:39:20|204849.1|204699.1|204849.3|204699.3|204852.4|204702.4|204848.6|204698.6|25
1632944340000|2021-09-29 19:39:00|205063.1|204913.1|205080.5|204930.5|205084.4|204934.4|205063|204913|30
1632944350000|2021-09-29 19:39:10|205081.6|204931.6|205105.8|204955.8|205109|204959|205081.6|204931.6|31
1632929970000|2021-09-29 15:39:30|204848.7|204698.7|204856.3|204706.3|204863.1|204762.7|204812.7|204695.6|33
1632944360000|2021-09-29 19:39:20|205102.9|204952.9|205119.2|204969.2|205119.4|204969.4|205102.9|204952.9|25
1632944370000|2021-09-29 19:39:30|205118.7|204968.7|205127.8|204977.8|205130.3|204980.3|205118.7|204968.7|26
1632929980000|2021-09-29 15:39:40|204857|204707|204868.6|204718.6|204868.6|204718.6|204856.2|204706.2|21
1632944380000|2021-09-29 19:39:40|205129.5|204979.5|205131.7|204981.7|205135.7|204985.7|205129.1|204979.1|20
1632929990000|2021-09-29 15:39:50|204867|204717|204880|204730|204880|204730|204867|204717|22
1632944390000|2021-09-29 19:39:50|205132.1|204982.1|205129.3|204979.3|205133.8|204983.8|205128.8|204978.8|21
1632944400000|2021-09-29 19:40:00|205130|204980|205127.4|204977.4|205132.1|204982.1|205125.7|204975.7|21
1632930000000|2021-09-29 15:40:00|204834.7|204784.7|204885|204735|204890.7|204790.6|204834.7|204729.7|31
1632944410000|2021-09-29 19:40:10|205127.2|204977.2|205127|204977|205127.3|204977.3|205123.5|204973.5|19
1632944420000|2021-09-29 19:40:20|205127.1|204977.1|205132.3|204982.3|205133.2|204983.2|205126.4|204976.4|17
1632930010000|2021-09-29 15:40:10|204886.3|204736.3|204881.2|204731.2|204887|204789|204832.2|204730.4|25
1632944430000|2021-09-29 19:40:30|205132.1|204982.1|205131|204981|205133.8|204983.8|205131|204981|8
1632944440000|2021-09-29 19:40:40|205131.2|204981.2|205136.6|204986.6|205136.6|204986.6|205131.2|204981.2|19
1632930020000|2021-09-29 15:40:20|204880.3|204730.3|204881|204731|204886.3|204785.5|204834.4|204730.1|23
1632944450000|2021-09-29 19:40:50|205137.5|204987.5|205134.7|204984.7|205137.6|204987.6|205133.4|204983.4|16
1632930030000|2021-09-29 15:40:30|204884|204734|204915.2|204765.2|204915.2|204765.2|204882.8|204732.8|24
1632944460000|2021-09-29 19:41:00|205136|204986|205179.6|205029.6|205202.2|205101.3|205133.6|204983.6|23
1632944470000|2021-09-29 19:41:10|205178.8|205028.8|205140.2|204990.2|205178.8|205028.8|205140.1|204990.1|28
1632930040000|2021-09-29 15:40:40|204909.5|204759.5|204897.8|204747.8|204909.5|204794.5|204844.5|204742.2|35
1632944480000|2021-09-29 19:41:20|205140.4|204990.4|205166.9|205016.9|205167.8|205017.8|205139.2|204989.2|21
1632944490000|2021-09-29 19:41:30|205158.6|205008.6|205172.4|205022.4|205177|205078.1|205126.3|205008.6|25
1632930050000|2021-09-29 15:40:50|204896.7|204746.7|204908.7|204758.7|204909.4|204799.6|204843.9|204746.7|28
1632944500000|2021-09-29 19:41:40|205172.8|205022.8|205172.6|205022.6|205175.5|205025.5|205172.6|205022.6|13
1632930060000|2021-09-29 15:41:00|204908.5|204758.5|204901.1|204751.1|204910.6|204804.7|204854.5|204750.6|28
1632944510000|2021-09-29 19:41:50|205171.9|205021.9|205176|205026|205176.9|205026.9|205167.6|205017.6|20
1632944520000|2021-09-29 19:42:00|205175.2|205025.2|205181.6|205031.6|205182.7|205078.7|205128|205025.2|25
1632930070000|2021-09-29 15:41:10|204901.9|204751.9|204903.4|204753.4|204904.9|204754.9|204901.7|204751.7|16
1632944530000|2021-09-29 19:42:10|205181.3|205031.3|205179.2|205029.2|205182.8|205032.8|205179.1|205029.1|27
1632944540000|2021-09-29 19:42:20|205179|205029|205177.2|205027.2|205181.5|205031.5|205177.2|205027.2|15
1632930080000|2021-09-29 15:41:20|204903.5|204753.5|204903.1|204753.1|204904.5|204754.5|204902.9|204752.9|19
1632944550000|2021-09-29 19:42:30|205177.5|205027.5|205179.7|205029.7|205180|205030|205177|205027|20
1632930090000|2021-09-29 15:41:30|204903.3|204753.3|204892.6|204742.6|204903.3|204794.6|204844.5|204741.2|25
1632944560000|2021-09-29 19:42:40|205178.6|205028.6|205184|205034|205184|205034|205177.8|205027.8|17
1632944570000|2021-09-29 19:42:50|205184.7|205034.7|205186.9|205036.9|205198.7|205100.9|205149.7|205034.7|25
1632930100000|2021-09-29 15:41:40|204893.7|204743.7|204900.3|204750.3|204904.1|204803|204853|204742.1|30
1632944580000|2021-09-29 19:43:00|205186.5|205036.5|205188.7|205038.7|205189.9|205089.1|205137.9|205036.5|20
1632944590000|2021-09-29 19:43:10|205187.1|205037.1|205208.9|205058.9|205209.2|205059.2|205186.8|205036.8|22
1632930110000|2021-09-29 15:41:50|204894.8|204744.8|204890.5|204740.5|204897.2|204747.2|204886.6|204736.6|30
1632944600000|2021-09-29 19:43:20|205206|205056|205201|205051|205206|205056|205201|205051|16
1632944610000|2021-09-29 19:43:30|205200.8|205050.8|205232.1|205082.1|205232.7|205082.7|205200.8|205050.8|26
1632930120000|2021-09-29 15:42:00|204891.1|204741.1|204889.7|204739.7|204891.1|204741.1|204886.6|204736.6|25
1632944620000|2021-09-29 19:43:40|205231.9|205081.9|205231.6|205081.6|205233.1|205083.1|205229.5|205079.5|24
1632944630000|2021-09-29 19:43:50|205232.2|205082.2|205247.1|205097.1|205247.1|205097.1|205231.5|205081.5|28
1632930130000|2021-09-29 15:42:10|204890.9|204740.9|204891|204741|204895.2|204792.1|204841.7|204739.2|27
1632944640000|2021-09-29 19:44:00|205246.6|205096.6|205266|205116|205272.9|205122.9|205244.8|205094.8|31
1632944650000|2021-09-29 19:44:10|205266.2|205116.2|205267.7|205117.7|205267.7|205117.7|205263.9|205113.9|17
1632930140000|2021-09-29 15:42:20|204890|204740|204895.7|204745.7|204899.2|204749.2|204889.8|204739.8|20
1632944660000|2021-09-29 19:44:20|205266.7|205116.7|205269.4|205119.4|205269.4|205119.4|205265.8|205115.8|18
1632930150000|2021-09-29 15:42:30|204892.8|204742.8|204910.5|204760.5|204912.2|204762.2|204890.1|204740.1|21
1632944670000|2021-09-29 19:44:30|205269|205119|205273.6|205123.6|205274.4|205124.4|205246.7|205096.7|24
1632944680000|2021-09-29 19:44:40|205274.6|205124.6|205272.2|205122.2|205275.9|205125.9|205271.7|205121.7|26
1632930160000|2021-09-29 15:42:40|204911.4|204761.4|204898|204748|204911.4|204761.4|204896.1|204746.1|22
1632944690000|2021-09-29 19:44:50|205273.3|205123.3|205274.5|205124.5|205274.5|205124.5|205269.3|205119.3|23
1632930170000|2021-09-29 15:42:50|204898.2|204748.2|204897.8|204747.8|204913.3|204763.3|204894.9|204744.9|30
1632944700000|2021-09-29 19:45:00|205273.5|205123.5|205275.4|205125.4|205276.7|205126.7|205272.2|205122.2|26
1632944710000|2021-09-29 19:45:10|205275|205125|205313.8|205163.8|205314.3|205164.3|205273.1|205123.1|26
1632930180000|2021-09-29 15:43:00|204899.1|204749.1|204898.9|204748.9|204902.4|204752.4|204896.5|204746.5|30
1632944720000|2021-09-29 19:45:20|205313.9|205163.9|205312.5|205162.5|205315.9|205165.9|205307.8|205157.8|30
1632944730000|2021-09-29 19:45:30|205311.2|205161.2|205306.3|205156.3|205313.8|205163.8|205305.1|205155.1|22
1632930190000|2021-09-29 15:43:10|204897.7|204747.7|204917.2|204767.2|204917.5|204767.5|204897.7|204747.7|30
1632944740000|2021-09-29 19:45:40|205306.1|205156.1|205290.7|205140.7|205306.1|205156.1|205289.6|205139.6|25
1632930200000|2021-09-29 15:43:20|204919|204769|204904.1|204754.1|204920.9|204770.9|204903.6|204753.6|28
1632944750000|2021-09-29 19:45:50|205290.8|205140.8|205291.1|205141.1|205294.7|205144.7|205287.9|205137.9|19
1632944760000|2021-09-29 19:46:00|205291|205141|205297.2|205147.2|205303|205153|205290|205140|29
1632930210000|2021-09-29 15:43:30|204904.6|204754.6|204903.1|204753.1|204908.7|204758.7|204902.1|204752.1|22
1632944770000|2021-09-29 19:46:10|205296.3|205146.3|205314.6|205164.6|205333.4|205183.4|205296.3|205146.3|30
1632944780000|2021-09-29 19:46:20|205313.9|205163.9|205303.2|205153.2|205316|205166|205303.2|205153.2|22
1632930220000|2021-09-29 15:43:40|204906|204756|204900|204750|204906|204756|204900|204750|25
1632944790000|2021-09-29 19:46:30|205302.4|205152.4|205314.8|205164.8|205314.8|205164.8|205301.2|205151.2|37
1632930230000|2021-09-29 15:43:50|204901|204751|204915.4|204765.4|204920.3|204819.7|204865.9|204751|27
1632944800000|2021-09-29 19:46:40|205316.2|205166.2|205319.1|205169.1|205320.7|205170.7|205312|205162|29
1632944810000|2021-09-29 19:46:50|205318.1|205168.1|205359.2|205209.2|205363.1|205213.1|205318.1|205168.1|35
1632930240000|2021-09-29 15:44:00|204917.2|204767.2|204931.9|204781.9|204940.7|204790.7|204917.2|204767.2|29
1632944820000|2021-09-29 19:47:00|205359.3|205209.3|205362.3|205212.3|205364|205214|205359.2|205209.2|26
1632944830000|2021-09-29 19:47:10|205362.4|205212.4|205348.8|205198.8|205363.2|205213.2|205342.1|205192.1|34
1632930250000|2021-09-29 15:44:10|204932.1|204782.1|204930.5|204780.5|204933.3|204783.3|204928.5|204778.5|25
1632944840000|2021-09-29 19:47:20|205348.9|205198.9|205345.6|205195.6|205349.8|205199.8|205344.9|205194.9|21
1632930260000|2021-09-29 15:44:20|204931.2|204781.2|204929.6|204779.6|204931.6|204781.6|204928.7|204778.7|25
1632944850000|2021-09-29 19:47:30|205346.6|205196.6|205348.8|205198.8|205349.6|205199.6|205345|205195|23
1632944860000|2021-09-29 19:47:40|205348|205198|205341.8|205191.8|205349.2|205199.2|205341.6|205191.6|28
1632930270000|2021-09-29 15:44:30|204928.2|204778.2|204916.4|204766.4|204940.7|204790.7|204913.5|204763.5|28
1632944870000|2021-09-29 19:47:50|205341.1|205191.1|205317.5|205167.5|205343.2|205193.2|205317.5|205167.5|29
1632944880000|2021-09-29 19:48:00|205322.3|205172.3|205327.8|205177.8|205333.3|205183.3|205322.3|205172.3|32
1632930280000|2021-09-29 15:44:40|204914.3|204764.3|204919.5|204769.5|204921.2|204771.2|204908.1|204758.1|26
1632944890000|2021-09-29 19:48:10|205323.4|205173.4|205320.2|205170.2|205324.7|205174.7|205315.6|205165.6|24
1632930290000|2021-09-29 15:44:50|204919.6|204769.6|204920.9|204770.9|204921.1|204771.1|204917.6|204767.6|26
1632944900000|2021-09-29 19:48:20|205320.4|205170.4|205313.8|205163.8|205324.1|205174.1|205311.8|205161.8|24
1632944910000|2021-09-29 19:48:30|205313.3|205163.3|205319.3|205169.3|205323|205173|205313.3|205163.3|30
1632930300000|2021-09-29 15:45:00|204919.5|204769.5|204907.9|204757.9|204919.5|204769.5|204906.6|204756.6|24
1632944920000|2021-09-29 19:48:40|205318.7|205168.7|205320|205170|205321|205171|205317.6|205167.6|20
1632930310000|2021-09-29 15:45:10|204908.2|204758.2|204875.2|204725.2|204908.2|204758.2|204872.2|204722.2|23
1632944930000|2021-09-29 19:48:50|205318.7|205168.7|205313.8|205163.8|205320.1|205170.1|205308.6|205158.6|22
1632944940000|2021-09-29 19:49:00|205320|205170|205316|205166|205320|205170|205313.7|205163.7|21
1632930320000|2021-09-29 15:45:20|204875.4|204725.4|204857.1|204707.1|204875.4|204761.4|204811.4|204707.1|28
1632944950000|2021-09-29 19:49:10|205316.1|205166.1|205317.4|205167.4|205317.5|205167.5|205315.5|205165.5|16
1632944960000|2021-09-29 19:49:20|205315.7|205165.7|205318.6|205168.6|205319.5|205169.5|205315.7|205165.7|17
1632930330000|2021-09-29 15:45:30|204856.4|204706.4|204857.1|204707.1|204859.5|204709.5|204852|204702|22
1632944970000|2021-09-29 19:49:30|205318.7|205168.7|205316.8|205166.8|205320.7|205170.7|205315.7|205165.7|23
1632930340000|2021-09-29 15:45:40|204854.7|204704.7|204859.2|204709.2|204859.6|204709.6|204854.7|204704.7|23
1632944980000|2021-09-29 19:49:40|205318.2|205168.2|205314.6|205164.6|205322|205172|205310.2|205160.2|28
1632944990000|2021-09-29 19:49:50|205315.4|205165.4|205312.6|205162.6|205315.4|205165.4|205312|205162|21
1632930350000|2021-09-29 15:45:50|204859.6|204709.6|204883|204733|204884|204766.8|204816.8|204708.2|30
1632945000000|2021-09-29 19:50:00|205314.8|205164.8|205319|205169|205319.9|205169.9|205313.1|205163.1|29
1632945010000|2021-09-29 19:50:10|205319.4|205169.4|205355|205205|205356.5|205206.5|205316.8|205166.8|28
1632930360000|2021-09-29 15:46:00|204883.1|204733.1|204889.3|204739.3|204890|204740|204882.8|204732.8|27
1632945020000|2021-09-29 19:50:20|205355.7|205205.7|205353.4|205203.4|205360.2|205210.2|205352|205202|25
1632930370000|2021-09-29 15:46:10|204889|204739|204894.6|204744.6|204895.4|204745.4|204889|204739|22
1632945030000|2021-09-29 19:50:30|205353.7|205203.7|205352.7|205202.7|205355.4|205205.4|205350.6|205200.6|29
1632945040000|2021-09-29 19:50:40|205352.3|205202.3|205353.3|205203.3|205355.5|205205.5|205351.7|205201.7|25
1632930380000|2021-09-29 15:46:20|204895.1|204745.1|204895|204745|204897.8|204747.8|204894.6|204744.6|22
1632945050000|2021-09-29 19:50:50|205353.5|205203.5|205360|205210|205360|205210|205353.5|205203.5|29
1632945060000|2021-09-29 19:51:00|205359.7|205209.7|205362.7|205212.7|205363.3|205213.3|205359.6|205209.6|21
1632930390000|2021-09-29 15:46:30|204890.5|204740.5|204892|204742|204892.6|204742.6|204890.5|204740.5|17
1632945070000|2021-09-29 19:51:10|205363|205213|205384.9|205234.9|205385|205235|205362.8|205212.8|25
1632945080000|2021-09-29 19:51:20|205382.5|205232.5|205380.8|205230.8|205382.5|205232.5|205377.6|205227.6|24
1632930400000|2021-09-29 15:46:40|204892.3|204742.3|204878.7|204728.7|204892.4|204742.4|204877.8|204727.8|27
1632945090000|2021-09-29 19:51:30|205381.3|205231.3|205370.7|205220.7|205383.9|205233.9|205367.6|205217.6|26
1632930410000|2021-09-29 15:46:50|204878.9|204728.9|204885.4|204735.4|204889.1|204739.1|204878.9|204728.9|28
1632945100000|2021-09-29 19:51:40|205370.1|205220.1|205378.3|205228.3|205379.9|205229.9|205370.1|205220.1|20
1632945110000|2021-09-29 19:51:50|205378.6|205228.6|205404.5|205254.5|205406.1|205256.1|205378.6|205228.6|30
1632930420000|2021-09-29 15:47:00|204885.3|204735.3|204885.5|204735.5|204886.4|204736.4|204881.8|204731.8|24
1632945120000|2021-09-29 19:52:00|205403.4|205253.4|205405.8|205255.8|205407.6|205257.6|205403.3|205253.3|29
1632945130000|2021-09-29 19:52:10|205405.9|205255.9|205419.1|205269.1|205423.7|205273.7|205405.9|205255.9|26
1632930430000|2021-09-29 15:47:10|204886.5|204736.5|204888.2|204738.2|204890.5|204740.5|204886.4|204736.4|25
1632945140000|2021-09-29 19:52:20|205420.7|205270.7|205435.5|205285.5|205435.5|205285.5|205420.7|205270.7|32
1632945150000|2021-09-29 19:52:30|205436.1|205286.1|205432.8|205282.8|205436.7|205286.7|205432.6|205282.6|31
1632930440000|2021-09-29 15:47:20|204886.7|204736.7|204887.1|204737.1|204887.1|204737.1|204881.8|204731.8|24
1632945160000|2021-09-29 19:52:40|205434.1|205284.1|205433.3|205283.3|205436.8|205286.8|205432.6|205282.6|26
1632945170000|2021-09-29 19:52:50|205433.2|205283.2|205435.3|205285.3|205436.3|205286.3|205433.2|205283.2|24
1632930450000|2021-09-29 15:47:30|204887|204737|204890.9|204740.9|204890.9|204740.9|204885.2|204735.2|25
1632945180000|2021-09-29 19:53:00|205435.1|205285.1|205435.8|205285.8|205437.4|205287.4|205433.6|205283.6|23
1632945190000|2021-09-29 19:53:10|205435.9|205285.9|205437.7|205287.7|205438.3|205288.3|205434.7|205284.7|19
1632930460000|2021-09-29 15:47:40|204891.4|204741.4|204886.2|204736.2|204891.4|204741.4|204885.9|204735.9|29
1632945200000|2021-09-29 19:53:20|205437.5|205287.5|205439.7|205289.7|205440.3|205290.3|205437.5|205287.5|22
1632945210000|2021-09-29 19:53:30|205439.5|205289.5|205437.8|205287.8|205440.2|205290.2|205432.9|205282.9|25
1632930470000|2021-09-29 15:47:50|204886.1|204736.1|204862.7|204712.7|204887.3|204737.3|204861.7|204711.7|21
1632945220000|2021-09-29 19:53:40|205437.9|205287.9|205439.6|205289.6|205440.7|205290.7|205437|205287|25
1632930480000|2021-09-29 15:48:00|204862.3|204712.3|204889.3|204739.3|204891|204792.2|204838.8|204712.3|28
1632945230000|2021-09-29 19:53:50|205438.8|205288.8|205385.2|205235.2|205440.5|205290.5|205385.2|205235.2|27
1632945240000|2021-09-29 19:54:00|205383.7|205233.7|205378.6|205228.6|205391.5|205241.5|205378.6|205228.6|31
1632930490000|2021-09-29 15:48:10|204888.5|204738.5|204887.2|204737.2|204889|204739|204887|204737|19
1632945250000|2021-09-29 19:54:10|205379.4|205229.4|205386.7|205236.7|205396.8|205246.8|205376.9|205226.9|38
1632945260000|2021-09-29 19:54:20|205386.2|205236.2|205392.8|205242.8|205395.9|205245.9|205380.1|205230.1|36
1632930500000|2021-09-29 15:48:20|204887.7|204737.7|204888.6|204738.6|204889.3|204739.3|204886|204736|17
1632945270000|2021-09-29 19:54:30|205391|205241|205395.5|205245.5|205396.4|205246.4|205390.3|205240.3|31
1632930510000|2021-09-29 15:48:30|204891.6|204741.6|204905.5|204755.5|204907.8|204801.3|204851.1|204741.6|27
1632945280000|2021-09-29 19:54:40|205396.3|205246.3|205398.9|205248.9|205400.5|205250.5|205396.2|205246.2|24
1632945290000|2021-09-29 19:54:50|205398.7|205248.7|205392.1|205242.1|205400|205250|205385.5|205235.5|31
1632930520000|2021-09-29 15:48:40|204905.1|204755.1|204911.5|204761.5|204911.5|204761.5|204903.5|204753.5|17
1632945300000|2021-09-29 19:55:00|205391.8|205241.8|205399.9|205249.9|205405.4|205255.4|205391.8|205241.8|31
1632945310000|2021-09-29 19:55:10|205400.5|205250.5|205398.5|205248.5|205401.1|205251.1|205395.5|205245.5|34
1632930530000|2021-09-29 15:48:50|204909.8|204759.8|204907.8|204757.8|204910.6|204760.6|204904.8|204754.8|32
1632945320000|2021-09-29 19:55:20|205399.1|205249.1|205394.5|205244.5|205400.2|205250.2|205393.7|205243.7|26
1632930540000|2021-09-29 15:49:00|204909.8|204759.8|204911|204761|204917|204767|204904.9|204754.9|33
1632945330000|2021-09-29 19:55:30|205394.8|205244.8|205400.6|205250.6|205403.1|205253.1|205394|205244|31
1632945340000|2021-09-29 19:55:40|205400.4|205250.4|205407.2|205257.2|205408.8|205258.8|205396.3|205246.3|37
1632930550000|2021-09-29 15:49:10|204910.3|204760.3|204911.2|204761.2|204911.6|204761.6|204908.3|204758.3|21
1632945350000|2021-09-29 19:55:50|205407|205257|205433.2|205283.2|205433.2|205283.2|205402.3|205252.3|34
1632945360000|2021-09-29 19:56:00|205442.3|205292.3|205446.2|205296.2|205449.4|205299.4|205438.9|205288.9|34
1632930560000|2021-09-29 15:49:20|204911|204761|204913.6|204763.6|204914.1|204764.1|204905.3|204755.3|32
1632945370000|2021-09-29 19:56:10|205446.5|205296.5|205442.3|205292.3|205447.2|205297.2|205441.9|205291.9|30
1632930570000|2021-09-29 15:49:30|204912.6|204762.6|204911.7|204761.7|204913.9|204763.9|204910.1|204760.1|27
1632945380000|2021-09-29 19:56:20|205441.9|205291.9|205445.6|205295.6|205450.1|205300.1|205440.8|205290.8|26
1632945390000|2021-09-29 19:56:30|205444.5|205294.5|205473.5|205323.5|205473.5|205323.5|205442|205292|35
1632930580000|2021-09-29 15:49:40|204911.8|204761.8|204920.1|204770.1|204920.7|204770.7|204911.6|204761.6|22
1632945400000|2021-09-29 19:56:40|205473.6|205323.6|205466.4|205316.4|205473.6|205323.6|205466.4|205316.4|31
1632930590000|2021-09-29 15:49:50|204919.7|204769.7|204935.4|204785.4|204937.3|204822.8|204872.8|204768.8|25
1632945410000|2021-09-29 19:56:50|205466.7|205316.7|205527.2|205377.2|205527.2|205377.2|205466.6|205316.6|33
1632945420000|2021-09-29 19:57:00|205528.8|205378.8|205525|205375|205528.8|205378.8|205520.6|205370.6|30
1632930600000|2021-09-29 15:50:00|204931.4|204781.4|204929.2|204779.2|204942.9|204792.9|204928.7|204778.7|31
1632945430000|2021-09-29 19:57:10|205524.2|205374.2|205538.3|205388.3|205538.3|205388.3|205524.2|205374.2|32
1632945440000|2021-09-29 19:57:20|205538.4|205388.4|205583|205433|205586.8|205436.8|205536.9|205386.9|33
1632930610000|2021-09-29 15:50:10|204929.1|204779.1|204935.1|204785.1|204936.3|204786.3|204927.7|204777.7|29
1632945450000|2021-09-29 19:57:30|205580.8|205430.8|205577.3|205427.3|205582.6|205432.6|205575.2|205425.2|31
1632930620000|2021-09-29 15:50:20|204935.7|204785.7|204908.7|204758.7|204935.7|204828.1|204872.2|204757.3|25
1632945460000|2021-09-29 19:57:40|205572.3|205422.3|205580.8|205430.8|205580.8|205430.8|205567.2|205417.2|28
1632945470000|2021-09-29 19:57:50|205584.2|205434.2|205553.1|205403.1|205594|205444|205551.6|205401.6|29
1632930630000|2021-09-29 15:50:30|204909.6|204759.6|204893.5|204743.5|204917.8|204767.8|204863.6|204713.6|32
1632945480000|2021-09-29 19:58:00|205556.5|205406.5|205524.5|205374.5|205556.5|205406.5|205522.7|205372.7|34
1632930640000|2021-09-29 15:50:40|204892.1|204742.1|204887.7|204737.7|204896.3|204746.3|204884.8|204734.8|32
1632945490000|2021-09-29 19:58:10|205524.3|205374.3|205526.3|205376.3|205527.2|205377.2|205524.3|205374.3|27
1632945500000|2021-09-29 19:58:20|205526.2|205376.2|205533.2|205383.2|205540.7|205390.7|205523.5|205373.5|26
1632930650000|2021-09-29 15:50:50|204888|204738|204897.1|204747.1|204900.8|204750.8|204888|204738|34
1632945510000|2021-09-29 19:58:30|205534.1|205384.1|205544.9|205394.9|205547|205397|205526.4|205376.4|34
1632945520000|2021-09-29 19:58:40|205547.2|205397.2|205532.1|205382.1|205550.9|205400.9|205531|205381|33
1632930660000|2021-09-29 15:51:00|204897|204747|204893|204743|204902.5|204752.5|204887.7|204737.7|33
1632945530000|2021-09-29 19:58:50|205535.7|205385.7|205532.3|205382.3|205537.6|205387.6|205528.9|205378.9|31
1632930670000|2021-09-29 15:51:10|204892.6|204742.6|204900.9|204750.9|204903|204753|204889.6|204739.6|27
1632945540000|2021-09-29 19:59:00|205528.9|205378.9|205496.7|205346.7|205530.7|205380.7|205489.2|205339.2|35
1632945550000|2021-09-29 19:59:10|205497.8|205347.8|205487.5|205337.5|205498|205348|205485.8|205335.8|32
1632930680000|2021-09-29 15:51:20|204904.3|204754.3|204911.4|204761.4|204912.8|204762.8|204903.6|204753.6|31
1632945560000|2021-09-29 19:59:20|205486.6|205336.6|205489.2|205339.2|205500.7|205350.7|205486.6|205336.6|36
1632945570000|2021-09-29 19:59:30|205487.7|205337.7|205488.8|205338.8|205491.4|205341.4|205484.1|205334.1|31
1632930690000|2021-09-29 15:51:30|204911.7|204761.7|204958.4|204808.4|204958.4|204856.1|204906.1|204761.7|30
1632945580000|2021-09-29 19:59:40|205489|205339|205490.3|205340.3|205492.6|205342.6|205482.6|205332.6|32
1632930700000|2021-09-29 15:51:40|204957.7|204807.7|204920.2|204770.2|204962.3|204844|204891.9|204770.2|31
1632945590000|2021-09-29 19:59:50|205487.6|205337.6|205508.3|205358.3|205509.3|205359.3|205477.7|205327.7|37
1632945600000|2021-09-29 20:00:00|205512|205362|205524.3|205374.3|205532.9|205382.9|205510.5|205360.5|37
1632930710000|2021-09-29 15:51:50|204923.6|204773.6|204881.1|204831.1|204931.3|204831.4|204879.3|204771.4|28
1632945610000|2021-09-29 20:00:10|205524.9|205374.9|205538.2|205388.2|205540.8|205390.8|205521.9|205371.9|35
1632945620000|2021-09-29 20:00:20|205538.8|205388.8|205536.1|205386.1|205542.4|205392.4|205531.9|205381.9|27
1632945630000|2021-09-29 20:00:30|205534.7|205384.7|205529.7|205379.7|205534.7|205384.7|205527|205377|29
1632930720000|2021-09-29 15:52:00|204929.1|204779.1|204927.2|204777.2|204935.3|204785.3|204925.3|204775.3|29
1632945640000|2021-09-29 20:00:40|205530|205380|205537.8|205387.8|205538.3|205388.3|205529.8|205379.8|26
1632945650000|2021-09-29 20:00:50|205537.1|205387.1|205536.3|205386.3|205541.3|205391.3|205534.1|205384.1|23
1632930730000|2021-09-29 15:52:10|204927.3|204777.3|204900.7|204750.7|204929.1|204814|204864|204749.7|26
1632945660000|2021-09-29 20:01:00|205539.8|205389.8|205549.2|205399.2|205555.4|205445.2|205492.5|205387.6|33
1632945670000|2021-09-29 20:01:10|205556.3|205406.3|205578.9|205428.9|205581.2|205431.2|205534.5|205384.5|35
1632930740000|2021-09-29 15:52:20|204899.9|204749.9|204912.6|204762.6|204915.3|204808.4|204853.3|204749.9|28
1632945680000|2021-09-29 20:01:20|205579.6|205429.6|205571.8|205421.8|205583.2|205433.2|205571.8|205421.8|27
1632930750000|2021-09-29 15:52:30|204911.6|204761.6|204899.9|204749.9|204913.4|204803.5|204853.5|204742.9|34
1632945690000|2021-09-29 20:01:30|205558.5|205408.5|205558.2|205408.2|205560.1|205410.1|205548.9|205398.9|27
1632945700000|2021-09-29 20:01:40|205557.7|205407.7|205552.1|205402.1|205557.9|205407.9|205550.2|205400.2|31
1632930760000|2021-09-29 15:52:40|204900.2|204750.2|204895.9|204745.9|204912.3|204762.3|204886|204736|31
1632945710000|2021-09-29 20:01:50|205550.9|205400.9|205489.8|205339.8|205556.2|205406.2|205489.8|205339.8|32
1632945720000|2021-09-29 20:02:00|205485.2|205335.2|205462.5|205312.5|205485.2|205335.2|205455.1|205305.1|35
1632930770000|2021-09-29 15:52:50|204894.3|204744.3|204848.6|204798.6|204912.6|204798.6|204848.6|204743.1|31
1632945730000|2021-09-29 20:02:10|205462.7|205312.7|205457.2|205307.2|205465.3|205315.3|205454.9|205304.9|27
1632930780000|2021-09-29 15:53:00|204898.7|204748.7|204895.8|204745.8|204905|204755|204891.6|204741.6|26
1632945740000|2021-09-29 20:02:20|205455.1|205305.1|205449.6|205299.6|205457.4|205307.4|205447.9|205297.9|29
1632945750000|2021-09-29 20:02:30|205449.9|205299.9|205448.9|205298.9|205450.2|205300.2|205447.9|205297.9|12
1632930790000|2021-09-29 15:53:10|204893|204743|204907.4|204757.4|204908.3|204758.3|204893|204743|29
1632945760000|2021-09-29 20:02:40|205451.4|205301.4|205469|205319|205470|205320|205449.7|205299.7|25
1632945770000|2021-09-29 20:02:50|205477|205327|205474.3|205324.3|205483.1|205333.1|205469.2|205319.2|28
1632930800000|2021-09-29 15:53:20|204907.6|204757.6|204912.3|204762.3|204912.3|204762.3|204907.6|204757.6|24
1632945780000|2021-09-29 20:03:00|205474|205324|205472|205322|205475.3|205325.3|205472|205322|26
1632930810000|2021-09-29 15:53:30|204914.3|204764.3|204928.3|204778.3|204931.6|204830.9|204871.1|204761.7|24
1632945790000|2021-09-29 20:03:10|205472.6|205322.6|205470.5|205320.5|205474|205324|205463.4|205313.4|18
1632945800000|2021-09-29 20:03:20|205466.7|205316.7|205465.8|205315.8|205470.9|205320.9|205462.8|205312.8|18
1632930820000|2021-09-29 15:53:40|204929.2|204779.2|204927.2|204777.2|204929.9|204779.9|204923.6|204773.6|22
1632945810000|2021-09-29 20:03:30|205465.5|205315.5|205457.1|205307.1|205465.5|205315.5|205456.9|205306.9|24
1632945820000|2021-09-29 20:03:40|205457|205307|205457.3|205307.3|205458.7|205308.7|205456.6|205306.6|15
1632930830000|2021-09-29 15:53:50|204927.8|204777.8|204946.6|204796.6|204947.4|204797.4|204924.6|204774.6|28
1632945830000|2021-09-29 20:03:50|205457.1|205307.1|205456.3|205306.3|205457.1|205307.1|205453.7|205303.7|14
1632930840000|2021-09-29 15:54:00|204945|204795|204952.9|204802.9|204956|204806|204945|204795|28
1632945840000|2021-09-29 20:04:00|205456.5|205306.5|205456.5|205306.5|205458.9|205308.9|205456.3|205306.3|19
1632945850000|2021-09-29 20:04:10|205456.3|205306.3|205458.5|205308.5|205458.5|205308.5|205454.1|205304.1|18
1632930850000|2021-09-29 15:54:10|204953.2|204803.2|204946.7|204796.7|204953.3|204803.3|204946.4|204796.4|25
1632945860000|2021-09-29 20:04:20|205457.9|205307.9|205446.3|205296.3|205457.9|205307.9|205445.3|205295.3|20
1632930860000|2021-09-29 15:54:20|204946.3|204796.3|204962.3|204812.3|204963.2|204813.2|204946.3|204796.3|28
1632945870000|2021-09-29 20:04:30|205444.6|205294.6|205442.7|205292.7|205444.6|205294.6|205438.9|205288.9|28
1632945880000|2021-09-29 20:04:40|205442.1|205292.1|205438.2|205288.2|205442.1|205292.1|205437.6|205287.6|24
1632930870000|2021-09-29 15:54:30|204962|204812|204966|204816|204967|204817|204961.8|204811.8|21
1632945890000|2021-09-29 20:04:50|205437.8|205287.8|205433.6|205283.6|205444.1|205294.1|205432.2|205282.2|24
1632945900000|2021-09-29 20:05:00|205435.6|205285.6|205429.7|205279.7|205435.6|205285.6|205427.5|205277.5|25
1632930880000|2021-09-29 15:54:40|204965.8|204815.8|204969.2|204819.2|204969.5|204819.5|204964.4|204814.4|21
1632945910000|2021-09-29 20:05:10|205430.1|205280.1|205429.9|205279.9|205431.7|205281.7|205429.2|205279.2|25
1632945920000|2021-09-29 20:05:20|205430.1|205280.1|205433.7|205283.7|205440.7|205290.7|205429.8|205279.8|24
1632930890000|2021-09-29 15:54:50|204966.3|204816.3|204985.2|204835.2|205004.2|204895.6|204944.5|204816.3|33
1632945930000|2021-09-29 20:05:30|205431.8|205281.8|205443|205293|205443|205293|205430.1|205280.1|25
1632930900000|2021-09-29 15:55:00|204984.6|204834.6|204970.2|204820.2|204988.7|204838.7|204961.3|204811.3|34
1632945940000|2021-09-29 20:05:40|205441.5|205291.5|205440.5|205290.5|205442.7|205292.7|205435|205285|26
1632945950000|2021-09-29 20:05:50|205438.4|205288.4|205438.8|205288.8|205439.6|205289.6|205437.6|205287.6|18
1632930910000|2021-09-29 15:55:10|204971.1|204821.1|204973|204823|204976.7|204826.7|204970.3|204820.3|33
1632945960000|2021-09-29 20:06:00|205439|205289|205439.9|205289.9|205439.9|205289.9|205437.1|205287.1|22
1632945970000|2021-09-29 20:06:10|205439.3|205289.3|205442.6|205292.6|205442.6|205292.6|205439.1|205289.1|15
1632930920000|2021-09-29 15:55:20|204973.2|204823.2|204981.1|204831.1|204981.1|204831.1|204972.6|204822.6|28
1632945980000|2021-09-29 20:06:20|205441.5|205291.5|205440.3|205290.3|205441.6|205291.6|205438.2|205288.2|18
1632930930000|2021-09-29 15:55:30|204981.4|204831.4|204978.3|204828.3|204985.4|204835.4|204977|204827|37
1632945990000|2021-09-29 20:06:30|205440.6|205290.6|205427.7|205277.7|205441.8|205291.8|205427.7|205277.7|15
1632946000000|2021-09-29 20:06:40|205429.7|205279.7|205414.3|205264.3|205437.7|205287.7|205414.3|205264.3|25
1632930940000|2021-09-29 15:55:40|204977.7|204827.7|204977.7|204827.7|204978.7|204828.7|204973.8|204823.8|25
1632946010000|2021-09-29 20:06:50|205415.9|205265.9|205406.4|205256.4|205418.7|205268.7|205401.1|205251.1|22
1632946020000|2021-09-29 20:07:00|205405.7|205255.7|205413.1|205263.1|205414.1|205264.1|205403.5|205253.5|34
1632930950000|2021-09-29 15:55:50|204977.5|204827.5|204980.1|204830.1|204982.1|204832.1|204966.3|204816.3|36
1632946030000|2021-09-29 20:07:10|205413.4|205263.4|205444.4|205294.4|205447.1|205297.1|205400.9|205250.9|37
1632930960000|2021-09-29 15:56:00|204976.6|204826.6|204935|204785|204976.6|204865.6|204912.6|204783.5|23
1632946040000|2021-09-29 20:07:20|205443.7|205293.7|205448.4|205298.4|205462.2|205312.2|205442.6|205292.6|28
1632946050000|2021-09-29 20:07:30|205452|205302|205431.6|205281.6|205452|205302|205426.3|205276.3|25
1632930970000|2021-09-29 15:56:10|204934.6|204784.6|204941.4|204791.4|204941.6|204837.4|204887.4|204784.6|21
1632946060000|2021-09-29 20:07:40|205428.2|205278.2|205432.7|205282.7|205433.9|205283.9|205426.9|205276.9|18
1632946070000|2021-09-29 20:07:50|205433.7|205283.7|205429.5|205279.5|205433.7|205283.7|205428.3|205278.3|20
1632930980000|2021-09-29 15:56:20|204941.3|204791.3|204947.1|204797.1|204950.2|204862.3|204894.8|204789.9|33
1632946080000|2021-09-29 20:08:00|205429.1|205279.1|205430.1|205280.1|205437.2|205287.2|205427.6|205277.6|22
1632930990000|2021-09-29 15:56:30|204946.3|204796.3|204945.9|204795.9|204965.1|204815.1|204938.2|204788.2|32
1632946090000|2021-09-29 20:08:10|205430.3|205280.3|205428|205278|205430.3|205280.3|205425.5|205275.5|13
1632946100000|2021-09-29 20:08:20|205427.8|205277.8|205430.4|205280.4|205432|205282|205427.8|205277.8|13
1632931000000|2021-09-29 15:56:40|204944.4|204794.4|204949.6|204799.6|204955.1|204805.1|204944.4|204794.4|32
1632946110000|2021-09-29 20:08:30|205430.1|205280.1|205476.4|205326.4|205476.7|205326.7|205428.5|205278.5|21
1632946120000|2021-09-29 20:08:40|205472.7|205322.7|205491.9|205341.9|205498.5|205348.5|205470.4|205320.4|33
1632931010000|2021-09-29 15:56:50|204948.7|204798.7|204949.3|204799.3|204951.1|204801.1|204944.6|204794.6|29
1632946130000|2021-09-29 20:08:50|205491.5|205341.5|205490.8|205340.8|205495.9|205345.9|205490.7|205340.7|18
1632946140000|2021-09-29 20:09:00|205491.1|205341.1|205485.6|205335.6|205491.9|205341.9|205468.9|205318.9|30
1632931020000|2021-09-29 15:57:00|204949.4|204799.4|204947.4|204797.4|204949.6|204799.6|204944.2|204794.2|28
1632946150000|2021-09-29 20:09:10|205488.5|205338.5|205482.5|205332.5|205488.6|205338.6|205479.8|205329.8|24
1632946160000|2021-09-29 20:09:20|205482.9|205332.9|205488.1|205338.1|205488.6|205338.6|205482.9|205332.9|19
1632931030000|2021-09-29 15:57:10|204947.3|204797.3|204949.4|204799.4|204965.3|204815.3|204946.8|204796.8|25
1632946170000|2021-09-29 20:09:30|205486.8|205336.8|205489.1|205339.1|205489.5|205339.5|205486.8|205336.8|20
1632946180000|2021-09-29 20:09:40|205489.6|205339.6|205484.9|205334.9|205490.2|205340.2|205484|205334|13
1632931040000|2021-09-29 15:57:20|204948.7|204798.7|204957.9|204807.9|204958.1|204808.1|204944.7|204794.7|28
1632946190000|2021-09-29 20:09:50|205485.1|205335.1|205484.2|205334.2|205492.4|205342.4|205478.3|205328.3|28
1632931050000|2021-09-29 15:57:30|204957.7|204807.7|204979.9|204829.9|204979.9|204829.9|204957.7|204807.7|32
1632946200000|2021-09-29 20:10:00|205486.7|205336.7|205498.1|205348.1|205501.5|205351.5|205483|205333|31
1632946210000|2021-09-29 20:10:10|205498.3|205348.3|205506.9|205356.9|205509.4|205359.4|205494.9|205344.9|25
1632931060000|2021-09-29 15:57:40|204978|204828|204932.2|204882.2|204985.6|204885.1|204929.9|204826.8|26
1632946220000|2021-09-29 20:10:20|205507.5|205357.5|205502|205352|205507.5|205357.5|205498.1|205348.1|23
1632946230000|2021-09-29 20:10:30|205501.6|205351.6|205505.1|205355.1|205508|205358|205501.6|205351.6|17
1632931070000|2021-09-29 15:57:50|204983.7|204833.7|204950|204900|204996.9|204900|204947.4|204833.7|27
1632946240000|2021-09-29 20:10:40|205505.8|205355.8|205504.7|205354.7|205505.8|205355.8|205502.6|205352.6|11
1632931080000|2021-09-29 15:58:00|204950.9|204900.9|205001.2|204851.2|205002.7|204900.9|204947.4|204848.2|20
1632946250000|2021-09-29 20:10:50|205505.2|205355.2|205507.6|205357.6|205508.5|205358.5|205504.8|205354.8|13
1632946260000|2021-09-29 20:11:00|205507.5|205357.5|205507.4|205357.4|205508.8|205358.8|205507.4|205357.4|8
1632931090000|2021-09-29 15:58:10|205001.6|204851.6|205011.6|204861.6|205012.9|204862.9|204999.9|204849.9|24
1632946270000|2021-09-29 20:11:10|205509.8|205359.8|205510.9|205360.9|205512.4|205362.4|205505.5|205355.5|19
1632946280000|2021-09-29 20:11:20|205510|205360|205509.6|205359.6|205510.6|205360.6|205507.8|205357.8|16
1632931100000|2021-09-29 15:58:20|205010.9|204860.9|205010.7|204860.7|205014.5|204864.5|205008.4|204858.4|30
1632946290000|2021-09-29 20:11:30|205510.3|205360.3|205507.6|205357.6|205511.7|205361.7|205506.5|205356.5|21
1632931110000|2021-09-29 15:58:30|205008.9|204858.9|204985.5|204835.5|205009.9|204859.9|204985.5|204835.5|33
1632946300000|2021-09-29 20:11:40|205508|205358|205500.3|205350.3|205509.8|205359.8|205496.9|205346.9|21
1632946310000|2021-09-29 20:11:50|205495|205345|205494.8|205344.8|205496.9|205346.9|205489.2|205339.2|20
1632931120000|2021-09-29 15:58:40|204986.3|204836.3|204977.7|204827.7|204988|204884.5|204934.5|204821|36
1632946320000|2021-09-29 20:12:00|205492.7|205342.7|205492.4|205342.4|205493.5|205343.5|205490|205340|12
1632946330000|2021-09-29 20:12:10|205492|205342|205489.7|205339.7|205494.2|205344.2|205489.2|205339.2|17
1632931130000|2021-09-29 15:58:50|204979|204829|204978.1|204828.1|204983.4|204833.4|204976.7|204826.7|34
1632946340000|2021-09-29 20:12:20|205491.2|205341.2|205492|205342|205494.6|205344.6|205489.6|205339.6|11
1632946350000|2021-09-29 20:12:30|205491.5|205341.5|205494.3|205344.3|205494.4|205344.4|205487.7|205337.7|14
1632931140000|2021-09-29 15:59:00|204978.9|204828.9|205023.3|204873.3|205023.3|204873.3|204978.9|204828.9|35
1632946360000|2021-09-29 20:12:40|205493.5|205343.5|205491.5|205341.5|205497.7|205347.7|205490.9|205340.9|16
1632946370000|2021-09-29 20:12:50|205491.6|205341.6|205488.8|205338.8|205491.6|205341.6|205484.5|205334.5|11
1632931150000|2021-09-29 15:59:10|205024.2|204874.2|205023.7|204873.7|205030.2|204880.2|205023.7|204873.7|35
1632946380000|2021-09-29 20:13:00|205488.7|205338.7|205489.8|205339.8|205489.8|205339.8|205484.9|205334.9|14
1632931160000|2021-09-29 15:59:20|205027|204877|205022.8|204872.8|205028.2|204878.2|205021.6|204871.6|27
1632946390000|2021-09-29 20:13:10|205490.1|205340.1|205458|205308|205490.1|205340.1|205458|205308|23
1632946400000|2021-09-29 20:13:20|205457.7|205307.7|205493.5|205343.5|205495.3|205345.3|205456.6|205306.6|37
1632931170000|2021-09-29 15:59:30|205024.9|204874.9|205028|204878|205028|204929.6|204976.9|204872.5|29
1632946410000|2021-09-29 20:13:30|205493.6|205343.6|205491.8|205341.8|205502.4|205352.4|205491.3|205341.3|28
1632931180000|2021-09-29 15:59:40|205027.8|204877.8|204984.2|204934.2|205039.9|204935.1|204983.8|204874.8|35
1632946420000|2021-09-29 20:13:40|205493.7|205343.7|205492.1|205342.1|205493.7|205343.7|205492.1|205342.1|9
1632946430000|2021-09-29 20:13:50|205493.8|205343.8|205493.4|205343.4|205493.8|205343.8|205491.2|205341.2|14
1632931190000|2021-09-29 15:59:50|204983.3|204933.3|205035.9|204885.9|205039|204934.7|204982.9|204885.9|26
1632946440000|2021-09-29 20:14:00|205492.2|205342.2|205494.9|205344.9|205496.5|205346.5|205492.1|205342.1|12
1632946450000|2021-09-29 20:14:10|205495.2|205345.2|205497.9|205347.9|205500.9|205350.9|205494.3|205344.3|17
1632931200000|2021-09-29 16:00:00|205036.2|204886.2|205035.6|204885.6|205038.3|204888.3|205034.9|204884.9|33
1632946460000|2021-09-29 20:14:20|205496|205346|205496.6|205346.6|205503.8|205353.8|205496|205346|28
1632946470000|2021-09-29 20:14:30|205497.4|205347.4|205498|205348|205499.2|205349.2|205496.8|205346.8|19
1632931210000|2021-09-29 16:00:10|205035|204885|204999.7|204849.7|205035|204917.6|204963.3|204849.7|31
1632946480000|2021-09-29 20:14:40|205497.7|205347.7|205493.7|205343.7|205497.7|205347.7|205493.7|205343.7|13
1632946490000|2021-09-29 20:14:50|205494.6|205344.6|205501.1|205351.1|205502.6|205352.6|205494.6|205344.6|27
1632931220000|2021-09-29 16:00:20|204989.6|204839.6|204982.4|204832.4|204992.4|204891.8|204941.8|204832.4|37
1632946500000|2021-09-29 20:15:00|205500.9|205350.9|205499.1|205349.1|205503.3|205353.3|205494.8|205344.8|27
1632946510000|2021-09-29 20:15:10|205497.6|205347.6|205493.8|205343.8|205502.8|205352.8|205493.8|205343.8|24
1632931230000|2021-09-29 16:00:30|204983.6|204833.6|204974.2|204824.2|204984.4|204877.6|204926|204824.2|34
1632946520000|2021-09-29 20:15:20|205499.1|205349.1|205524.4|205374.4|205526|205376|205496.3|205346.3|24
1632931240000|2021-09-29 16:00:40|204973.7|204823.7|204994.9|204844.9|204996.5|204846.5|204973.7|204823.7|34
1632946530000|2021-09-29 20:15:30|205525.5|205375.5|205519.9|205369.9|205525.5|205375.5|205516.6|205366.6|27
1632946540000|2021-09-29 20:15:40|205520.1|205370.1|205521.6|205371.6|205521.7|205371.7|205520.1|205370.1|13
1632931250000|2021-09-29 16:00:50|204994|204844|204989.6|204839.6|204994.8|204893.7|204940.1|204839.6|32
1632946550000|2021-09-29 20:15:50|205521.2|205371.2|205519.5|205369.5|205521.8|205371.8|205519.5|205369.5|6
1632946560000|2021-09-29 20:16:00|205522.4|205372.4|205521.5|205371.5|205522.4|205372.4|205520.2|205370.2|8
1632931260000|2021-09-29 16:01:00|204989.1|204839.1|204991.2|204841.2|204994.3|204844.3|204988.7|204838.7|30
1632946570000|2021-09-29 20:16:10|205518.7|205368.7|205503.1|205353.1|205518.9|205368.9|205503.1|205353.1|12
1632946580000|2021-09-29 20:16:20|205503.6|205353.6|205499.8|205349.8|205503.6|205353.6|205496.9|205346.9|14
1632931270000|2021-09-29 16:01:10|204991.5|204841.5|204988.9|204838.9|204993.1|204843.1|204986.5|204836.5|32
1632946590000|2021-09-29 20:16:30|205500.8|205350.8|205495.1|205345.1|205501.2|205351.2|205494.4|205344.4|16
1632931280000|2021-09-29 16:01:20|204988.8|204838.8|204982.3|204832.3|204995.9|204890.7|204935.5|204830.2|37
1632946600000|2021-09-29 20:16:40|205494.1|205344.1|205498.7|205348.7|205498.7|205348.7|205494.1|205344.1|14
1632946610000|2021-09-29 20:16:50|205498.3|205348.3|205498.3|205348.3|205502.9|205352.9|205491.9|205341.9|22
1632931290000|2021-09-29 16:01:30|204981.4|204831.4|204980.8|204830.8|204984.2|204834.2|204980.7|204830.7|28
1632946620000|2021-09-29 20:17:00|205499.1|205349.1|205498.6|205348.6|205502|205352|205494.9|205344.9|24
1632946630000|2021-09-29 20:17:10|205499|205349|205493.5|205343.5|205499|205349|205492.9|205342.9|12
1632931300000|2021-09-29 16:01:40|204982.3|204832.3|204987.1|204837.1|204987.9|204837.9|204981.4|204831.4|25
1632946640000|2021-09-29 20:17:20|205493.3|205343.3|205497.2|205347.2|205497.2|205347.2|205492.1|205342.1|10
1632946650000|2021-09-29 20:17:30|205496.8|205346.8|205497|205347|205498|205348|205495.2|205345.2|16
1632931310000|2021-09-29 16:01:50|204986.6|204836.6|204998.9|204848.9|205001.6|204851.6|204986.6|204836.6|33
1632946660000|2021-09-29 20:17:40|205496.9|205346.9|205500.7|205350.7|205501|205351|205496|205346|14
1632946670000|2021-09-29 20:17:50|205501.3|205351.3|205501.4|205351.4|205510.8|205360.8|205500.2|205350.2|23
1632931320000|2021-09-29 16:02:00|204998.5|204848.5|204995.8|204845.8|204998.5|204848.5|204989.2|204839.2|33
1632946680000|2021-09-29 20:18:00|205501.5|205351.5|205501.9|205351.9|205503.4|205353.4|205500.5|205350.5|15
1632946690000|2021-09-29 20:18:10|205502.3|205352.3|205502.1|205352.1|205504.9|205354.9|205501.5|205351.5|15
1632931330000|2021-09-29 16:02:10|204993.2|204843.2|205009.9|204859.9|205011.3|204895.6|204944.1|204842.4|27
1632946700000|2021-09-29 20:18:20|205502.7|205352.7|205496.5|205346.5|205502.7|205352.7|205496.5|205346.5|20
1632931340000|2021-09-29 16:02:20|205009.8|204859.8|204953.2|204903.2|205013.1|204906|204951.1|204859.1|27
1632946710000|2021-09-29 20:18:30|205496.3|205346.3|205498.5|205348.5|205500.7|205350.7|205495.4|205345.4|18
1632946720000|2021-09-29 20:18:40|205498.3|205348.3|205498.7|205348.7|205501.9|205351.9|205497.2|205347.2|18
1632931350000|2021-09-29 16:02:30|204954.1|204904.1|204951.8|204901.8|204998.9|204904.1|204949.7|204848.2|24
1632946730000|2021-09-29 20:18:50|205499.3|205349.3|205498.6|205348.6|205503.4|205353.4|205498.6|205348.6|16
1632946740000|2021-09-29 20:19:00|205499|205349|205500.7|205350.7|205504.2|205354.2|205499|205349|19
1632931360000|2021-09-29 16:02:40|205002.2|204852.2|204954.6|204904.6|205002.7|204906.4|204952.6|204849|21
1632946750000|2021-09-29 20:19:10|205500.5|205350.5|205516.9|205366.9|205520.5|205370.5|205500.5|205350.5|18
1632931370000|2021-09-29 16:02:50|204955.5|204905.5|204953.1|204903.1|204957.3|204907.3|204952|204902|18
1632946760000|2021-09-29 20:19:20|205517.2|205367.2|205521.1|205371.1|205523.9|205373.9|205517.2|205367.2|17
1632946770000|2021-09-29 20:19:30|205520.8|205370.8|205519.1|205369.1|205522.8|205372.8|205519.1|205369.1|17
1632931380000|2021-09-29 16:03:00|204952.1|204902.1|205002.3|204852.3|205002.3|204903|204950.9|204852.2|17
1632946780000|2021-09-29 20:19:40|205519.3|205369.3|205519.4|205369.4|205521.7|205371.7|205519.1|205369.1|20
1632946790000|2021-09-29 20:19:50|205518.8|205368.8|205519.4|205369.4|205523.1|205373.1|205518.3|205368.3|19
1632931390000|2021-09-29 16:03:10|205002.2|204852.2|205010.4|204860.4|205015.9|204865.9|205002.2|204852.2|25
1632946800000|2021-09-29 20:20:00|205522.5|205372.5|205532.4|205382.4|205534.2|205384.2|205518|205368|27
1632931400000|2021-09-29 16:03:20|205011.7|204861.7|205001.4|204851.4|205016.4|204904.2|204954.2|204848.1|35
1632946810000|2021-09-29 20:20:10|205532.2|205382.2|205533.9|205383.9|205535.2|205385.2|205530.8|205380.8|15
1632946820000|2021-09-29 20:20:20|205532.7|205382.7|205538.7|205388.7|205539.1|205389.1|205530.9|205380.9|23
1632931410000|2021-09-29 16:03:30|205000.1|204850.1|205032.7|204882.7|205034.6|204935.1|204985.1|204849.1|23
1632946830000|2021-09-29 20:20:30|205537.3|205387.3|205538.7|205388.7|205539.5|205389.5|205537.3|205387.3|18
1632931420000|2021-09-29 16:03:40|205033.5|204883.5|205028.4|204878.4|205035|204885|205028.3|204878.3|20
1632946840000|2021-09-29 20:20:40|205539.4|205389.4|205538.8|205388.8|205541.7|205391.7|205538.4|205388.4|15
1632946850000|2021-09-29 20:20:50|205539.1|205389.1|205541.8|205391.8|205541.8|205391.8|205537.6|205387.6|15
1632931430000|2021-09-29 16:03:50|205028.5|204878.5|205026.1|204876.1|205028.5|204878.5|205025.8|204875.8|12
1632946860000|2021-09-29 20:21:00|205540.7|205390.7|205543.7|205393.7|205543.7|205393.7|205537.5|205387.5|13
1632946870000|2021-09-29 20:21:10|205543.6|205393.6|205542.1|205392.1|205544.1|205394.1|205541.1|205391.1|17
1632931440000|2021-09-29 16:04:00|205026.3|204876.3|205029.1|204879.1|205030.2|204880.2|205025.9|204875.9|23
1632946880000|2021-09-29 20:21:20|205542.4|205392.4|205543.4|205393.4|205543.7|205393.7|205539.7|205389.7|17
1632931450000|2021-09-29 16:04:10|205029.3|204879.3|205027.2|204877.2|205029.4|204879.4|205026.4|204876.4|17
1632946890000|2021-09-29 20:21:30|205542.9|205392.9|205537.5|205387.5|205544.3|205394.3|205537.5|205387.5|16
1632946900000|2021-09-29 20:21:40|205539.7|205389.7|205537.8|205387.8|205540|205390|205536.2|205386.2|16
1632931460000|2021-09-29 16:04:20|205027.1|204877.1|205027.9|204877.9|205028.1|204878.1|205027.1|204877.1|18
1632946910000|2021-09-29 20:21:50|205537.3|205387.3|205539.6|205389.6|205540.4|205390.4|205535.3|205385.3|21
1632946920000|2021-09-29 20:22:00|205539.1|205389.1|205537.2|205387.2|205540|205390|205535.9|205385.9|25
1632931470000|2021-09-29 16:04:30|205032.2|204882.2|205029.2|204879.2|205033.5|204883.5|205029.2|204879.2|18
1632946930000|2021-09-29 20:22:10|205539.5|205389.5|205531.5|205381.5|205539.6|205389.6|205527.9|205377.9|26
1632931480000|2021-09-29 16:04:40|205029.6|204879.6|205028|204878|205029.6|204929.8|204977.4|204876.4|22
1632946940000|2021-09-29 20:22:20|205527|205377|205521.3|205371.3|205527.1|205377.1|205521.3|205371.3|17
1632946950000|2021-09-29 20:22:30|205523.6|205373.6|205532.2|205382.2|205539|205389|205523.6|205373.6|23
1632931490000|2021-09-29 16:04:50|205028.9|204878.9|205027.6|204877.6|205030.8|204880.8|205027|204877|22
1632946960000|2021-09-29 20:22:40|205532.3|205382.3|205537.6|205387.6|205540|205390|205532.2|205382.2|12
1632946970000|2021-09-29 20:22:50|205538.3|205388.3|205536.6|205386.6|205538.3|205388.3|205536|205386|12
1632931500000|2021-09-29 16:05:00|205029.6|204879.6|205029.2|204879.2|205031.5|204881.5|205027.5|204877.5|18
1632946980000|2021-09-29 20:23:00|205538.3|205388.3|205535.4|205385.4|205538.3|205388.3|205533.7|205383.7|10
1632931510000|2021-09-29 16:05:10|205035.6|204885.6|205031.9|204881.9|205035.9|204885.9|205031.4|204881.4|24
1632946990000|2021-09-29 20:23:10|205535|205385|205530|205380|205535.5|205385.5|205529.6|205379.6|11
1632947000000|2021-09-29 20:23:20|205529.7|205379.7|205531.5|205381.5|205533.4|205383.4|205529.4|205379.4|24
1632931520000|2021-09-29 16:05:20|205033|204883|205032.5|204882.5|205033|204883|205031.5|204881.5|17
1632947010000|2021-09-29 20:23:30|205531.2|205381.2|205534.8|205384.8|205536.6|205386.6|205531.2|205381.2|18
1632947020000|2021-09-29 20:23:40|205535.5|205385.5|205536.9|205386.9|205539|205389|205535.5|205385.5|18
1632931530000|2021-09-29 16:05:30|205032.8|204882.8|205033.2|204883.2|205035.8|204885.8|205029.3|204879.3|19
1632947030000|2021-09-29 20:23:50|205536.8|205386.8|205536|205386|205537.4|205387.4|205533.4|205383.4|21
1632931540000|2021-09-29 16:05:40|205033.1|204883.1|204984.8|204934.8|205035.7|204935.9|204984.8|204882.7|20
1632947040000|2021-09-29 20:24:00|205536.6|205386.6|205540.9|205390.9|205541|205391|205535.6|205385.6|16
1632947050000|2021-09-29 20:24:10|205540.3|205390.3|205539.1|205389.1|205540.3|205390.3|205538.2|205388.2|13
1632931550000|2021-09-29 16:05:50|204984.4|204934.4|205033.7|204883.7|205035.8|204935.6|204984.4|204873.8|30
1632947060000|2021-09-29 20:24:20|205538.7|205388.7|205535.7|205385.7|205539.1|205389.1|205535.2|205385.2|15
1632947070000|2021-09-29 20:24:30|205535.3|205385.3|205527.6|205377.6|205535.6|205385.6|205526.6|205376.6|21
1632931560000|2021-09-29 16:06:00|205030.2|204880.2|205033.7|204883.7|205036.5|204886.5|205030.2|204880.2|24
1632947080000|2021-09-29 20:24:40|205527.2|205377.2|205527.4|205377.4|205528.7|205378.7|205526.5|205376.5|18
1632947090000|2021-09-29 20:24:50|205527.6|205377.6|205526.6|205376.6|205527.7|205377.7|205526.5|205376.5|9
1632931570000|2021-09-29 16:06:10|205030.9|204880.9|205036.5|204886.5|205039.3|204889.3|205030.9|204880.9|18
1632947100000|2021-09-29 20:25:00|205527.2|205377.2|205527.2|205377.2|205528|205378|205527.1|205377.1|14
1632931580000|2021-09-29 16:06:20|205039.8|204889.8|204984.9|204934.9|205041.3|204936.5|204984.9|204885.8|21
1632947110000|2021-09-29 20:25:10|205527|205377|205526.8|205376.8|205529.3|205379.3|205526.8|205376.8|10
1632947120000|2021-09-29 20:25:20|205528|205378|205527.8|205377.8|205528.6|205378.6|205527.7|205377.7|11
1632931590000|2021-09-29 16:06:30|204985.1|204935.1|204978.4|204928.4|205032.6|204937.5|204978.4|204877.5|24
1632947130000|2021-09-29 20:25:30|205528.2|205378.2|205527.1|205377.1|205528.7|205378.7|205525.8|205375.8|16
1632947140000|2021-09-29 20:25:40|205526.8|205376.8|205527.6|205377.6|205528.2|205378.2|205526.8|205376.8|8
1632947150000|2021-09-29 20:25:50|205528|205378|205518.2|205368.2|205530.6|205380.6|205518.2|205368.2|13
1632931600000|2021-09-29 16:06:40|205026.7|204876.7|205030.7|204880.7|205031|204881|205026.7|204876.7|24
1632947160000|2021-09-29 20:26:00|205519|205369|205519.4|205369.4|205523|205373|205516.5|205366.5|17
1632947170000|2021-09-29 20:26:10|205520|205370|205510.4|205360.4|205526.2|205376.2|205507.5|205357.5|21
1632931610000|2021-09-29 16:06:50|205031.3|204881.3|204975.5|204925.5|205031.3|204930.3|204973.2|204880.1|19
1632947180000|2021-09-29 20:26:20|205511.5|205361.5|205509.9|205359.9|205512.3|205362.3|205509.6|205359.6|8
1632947190000|2021-09-29 20:26:30|205519|205369|205524.4|205374.4|205529.8|205379.8|205519|205369|25
1632931620000|2021-09-29 16:07:00|204976.1|204926.1|205034.2|204884.2|205036.9|204928|204976.1|204875.6|24
1632947200000|2021-09-29 20:26:40|205524.1|205374.1|205522.6|205372.6|205524.1|205374.1|205522.1|205372.1|11
1632931630000|2021-09-29 16:07:10|205034.4|204884.4|204989.2|204939.2|205045.4|204953.1|204989.2|204883|29
1632947210000|2021-09-29 20:26:50|205522.8|205372.8|205520.7|205370.7|205523.8|205373.8|205519.5|205369.5|7
1632947220000|2021-09-29 20:27:00|205519.2|205369.2|205531.4|205381.4|205533.1|205383.1|205519.2|205369.2|17
1632931640000|2021-09-29 16:07:20|204988.1|204938.1|204988.8|204938.8|205040|204938.8|204987.2|204882.6|29
1632947230000|2021-09-29 20:27:10|205531.8|205381.8|205532.2|205382.2|205532.2|205382.2|205529.2|205379.2|14
1632947240000|2021-09-29 20:27:20|205532.5|205382.5|205538.6|205388.6|205538.6|205388.6|205531.2|205381.2|17
1632931650000|2021-09-29 16:07:30|204988.6|204938.6|205047.2|204897.2|205047.6|204946|204988.6|204887.5|23
1632947250000|2021-09-29 20:27:30|205539.8|205389.8|205523.2|205373.2|205539.8|205389.8|205523.1|205373.1|19
1632931660000|2021-09-29 16:07:40|205045.6|204895.6|205000.2|204950.2|205049|204950.2|204998.5|204895.2|34
1632947260000|2021-09-29 20:27:40|205523.6|205373.6|205524.1|205374.1|205527.2|205377.2|205523|205373|18
1632947270000|2021-09-29 20:27:50|205526.4|205376.4|205525.3|205375.3|205526.4|205376.4|205524.6|205374.6|9
1632931670000|2021-09-29 16:07:50|204998.2|204948.2|205008.2|204958.2|205061.5|204963|204997.4|204901.9|32
1632947280000|2021-09-29 20:28:00|205525.7|205375.7|205529.1|205379.1|205529.1|205379.1|205524.9|205374.9|11
1632931680000|2021-09-29 16:08:00|205010.4|204960.4|205050.9|204900.9|205058.9|204961.9|205006.8|204900.9|22
1632947290000|2021-09-29 20:28:10|205529.4|205379.4|205531.4|205381.4|205533.8|205383.8|205520.9|205370.9|22
1632947300000|2021-09-29 20:28:20|205531.2|205381.2|205529.3|205379.3|205531.2|205381.2|205528.9|205378.9|15
1632931690000|2021-09-29 16:08:10|205047.7|204897.7|205042.3|204892.3|205052.8|204902.8|205040.9|204890.9|30
1632947310000|2021-09-29 20:28:30|205529.6|205379.6|205530.7|205380.7|205530.7|205380.7|205529|205379|8
1632931700000|2021-09-29 16:08:20|205043.1|204893.1|205044.9|204894.9|205050|204900|205037.3|204887.3|28
1632947320000|2021-09-29 20:28:40|205528|205378|205533.9|205383.9|205535.7|205385.7|205527.8|205377.8|23
1632947330000|2021-09-29 20:28:50|205533.4|205383.4|205542.8|205392.8|205543.8|205393.8|205533.4|205383.4|20
1632931710000|2021-09-29 16:08:30|204996.9|204946.9|205043.6|204893.6|205044.8|204948|204992.3|204893.6|21
1632947340000|2021-09-29 20:29:00|205541.2|205391.2|205542.9|205392.9|205542.9|205392.9|205538.6|205388.6|22
1632947350000|2021-09-29 20:29:10|205543.7|205393.7|205541.7|205391.7|205543.7|205393.7|205524.1|205374.1|29
1632931720000|2021-09-29 16:08:40|205046.2|204896.2|205051.3|204901.3|205054.1|204904.1|205044.2|204894.2|27
1632947360000|2021-09-29 20:29:20|205541.8|205391.8|205542.1|205392.1|205543|205393|205540.5|205390.5|13
1632931730000|2021-09-29 16:08:50|205052.1|204902.1|205046|204896|205055.8|204905.8|205045.8|204895.8|26
1632947370000|2021-09-29 20:29:30|205541.7|205391.7|205542.5|205392.5|205544.9|205394.9|205538.2|205388.2|13
1632947380000|2021-09-29 20:29:40|205542.2|205392.2|205544.7|205394.7|205547.5|205397.5|205542.2|205392.2|8
1632931740000|2021-09-29 16:09:00|205052.9|204902.9|205047.2|204897.2|205054.8|204904.8|205041.8|204891.8|20
1632947390000|2021-09-29 20:29:50|205547.6|205397.6|205548.7|205398.7|205549.2|205399.2|205544|205394|12
1632947400000|2021-09-29 20:30:00|205549.1|205399.1|205535|205385|205549.1|205399.1|205530.4|205380.4|25
1632931750000|2021-09-29 16:09:10|205047.4|204897.4|205030|204880|205047.4|204951.2|204991.9|204876.1|27
1632947410000|2021-09-29 20:30:10|205533.6|205383.6|205534.9|205384.9|205536.6|205386.6|205532.1|205382.1|19
1632931760000|2021-09-29 16:09:20|205029.9|204879.9|205025.1|204875.1|205030.7|204880.7|205022.9|204872.9|22
1632947420000|2021-09-29 20:30:20|205534.7|205384.7|205522.7|205372.7|205535.6|205385.6|205514.9|205364.9|16
1632947430000|2021-09-29 20:30:30|205524.5|205374.5|205530.2|205380.2|205532.2|205382.2|205516.5|205366.5|24
1632931770000|2021-09-29 16:09:30|205025.3|204875.3|205033.5|204883.5|205040.4|204890.4|205025.3|204875.3|29
1632947440000|2021-09-29 20:30:40|205530.4|205380.4|205531.4|205381.4|205533.3|205383.3|205528.7|205378.7|12
1632947450000|2021-09-29 20:30:50|205530.4|205380.4|205530.6|205380.6|205534|205384|205530.1|205380.1|13
1632931780000|2021-09-29 16:09:40|205034.3|204884.3|205033.4|204883.4|205035.5|204885.5|205033.2|204883.2|19
1632947460000|2021-09-29 20:31:00|205530.5|205380.5|205526.9|205376.9|205532.9|205382.9|205526.9|205376.9|21
1632931790000|2021-09-29 16:09:50|205033.2|204883.2|205048.7|204898.7|205051.3|204946.2|204996.2|204883.2|32
1632947470000|2021-09-29 20:31:10|205527.5|205377.5|205526.9|205376.9|205528.7|205378.7|205526.3|205376.3|17
1632947480000|2021-09-29 20:31:20|205526.6|205376.6|205499.8|205349.8|205526.6|205376.6|205499.8|205349.8|14
1632931800000|2021-09-29 16:10:00|205047.5|204897.5|205056.2|204906.2|205059.8|204909.8|205046.8|204896.8|25
1632947490000|2021-09-29 20:31:30|205501|205351|205502.6|205352.6|205503.1|205353.1|205499.2|205349.2|19
1632931810000|2021-09-29 16:10:10|205061.5|204911.5|205068.2|204918.2|205082.3|204982.2|205026.2|204907.3|34
1632947500000|2021-09-29 20:31:40|205502.3|205352.3|205504.4|205354.4|205504.7|205354.7|205500.9|205350.9|18
1632947510000|2021-09-29 20:31:50|205504.1|205354.1|205506.2|205356.2|205506.2|205356.2|205503.6|205353.6|10
1632931820000|2021-09-29 16:10:20|205068.6|204918.6|205070.2|204920.2|205070.2|204920.2|205067.5|204917.5|30
1632947520000|2021-09-29 20:32:00|205503.9|205353.9|205503.5|205353.5|205505.9|205355.9|205501.5|205351.5|12
1632947530000|2021-09-29 20:32:10|205503.3|205353.3|205502.6|205352.6|205505.1|205355.1|205502.4|205352.4|17
1632931830000|2021-09-29 16:10:30|205070.3|204920.3|205036.6|204986.6|205082.3|204991.4|205026.8|204919.9|30
1632947540000|2021-09-29 20:32:20|205502.9|205352.9|205501.1|205351.1|205503|205353|205500.3|205350.3|12
1632947550000|2021-09-29 20:32:30|205500.6|205350.6|205505.9|205355.9|205507|205357|205499.5|205349.5|17
1632931840000|2021-09-29 16:10:40|205037.1|204987.1|205098.9|204948.9|205101.9|204990.9|205035.2|204943.6|36
1632947560000|2021-09-29 20:32:40|205506.6|205356.6|205503.7|205353.7|205506.6|205356.6|205502.3|205352.3|18
1632947570000|2021-09-29 20:32:50|205503.5|205353.5|205495.8|205345.8|205506.7|205356.7|205495.8|205345.8|13
1632931850000|2021-09-29 16:10:50|205107.4|204957.4|205110.7|204960.7|205114.1|204964.1|205104.1|204954.1|28
1632947580000|2021-09-29 20:33:00|205495.9|205345.9|205495.6|205345.6|205496.5|205346.5|205492.9|205342.9|26
1632931860000|2021-09-29 16:11:00|205112.2|204962.2|205125.1|204975.1|205133|205027.8|205077.5|204961.3|34
1632947590000|2021-09-29 20:33:10|205496.2|205346.2|205496.6|205346.6|205496.6|205346.6|205495.4|205345.4|17
1632947600000|2021-09-29 20:33:20|205496.7|205346.7|205496.7|205346.7|205499.8|205349.8|205496.3|205346.3|21
1632931870000|2021-09-29 16:11:10|205125.3|204975.3|205127.6|204977.6|205127.7|205027.3|205077.3|204970.9|20
1632947610000|2021-09-29 20:33:30|205497.4|205347.4|205494.1|205344.1|205497.4|205347.4|205492.9|205342.9|22
1632947620000|2021-09-29 20:33:40|205494.4|205344.4|205496.3|205346.3|205497.4|205347.4|205492.7|205342.7|25
1632931880000|2021-09-29 16:11:20|205127.5|204977.5|205128.7|204978.7|205130.9|204980.9|205123.5|204973.5|23
1632947630000|2021-09-29 20:33:50|205494.8|205344.8|205496.4|205346.4|205496.7|205346.7|205494.5|205344.5|23
1632947640000|2021-09-29 20:34:00|205495.9|205345.9|205494.8|205344.8|205496.4|205346.4|205494.3|205344.3|18
1632931890000|2021-09-29 16:11:30|205131.5|204981.5|205135.7|204985.7|205137.5|204987.5|205131.5|204981.5|20
1632947650000|2021-09-29 20:34:10|205494.6|205344.6|205495.5|205345.5|205495.5|205345.5|205493.4|205343.4|11
1632947660000|2021-09-29 20:34:20|205495.4|205345.4|205496.8|205346.8|205497.8|205347.8|205495.4|205345.4|11
1632931900000|2021-09-29 16:11:40|205135.9|204985.9|205133.6|204983.6|205135.9|204985.9|205131.4|204981.4|19
1632947670000|2021-09-29 20:34:30|205496.6|205346.6|205496.2|205346.2|205497|205347|205496|205346|7
1632947680000|2021-09-29 20:34:40|205496.3|205346.3|205492.4|205342.4|205498.3|205348.3|205491.3|205341.3|11
1632931910000|2021-09-29 16:11:50|205131.9|204981.9|205131.9|204981.9|205135|204985|205130.8|204980.8|30
1632947690000|2021-09-29 20:34:50|205493.1|205343.1|205491.6|205341.6|205493.1|205343.1|205487.9|205337.9|10
1632947700000|2021-09-29 20:35:00|205489.4|205339.4|205493.3|205343.3|205494.4|205344.4|205484.2|205334.2|16
1632931920000|2021-09-29 16:12:00|205132.4|204982.4|205131.7|204981.7|205135.8|204985.8|205130.9|204980.9|20
1632947710000|2021-09-29 20:35:10|205493.8|205343.8|205495.4|205345.4|205495.4|205345.4|205485.6|205335.6|15
1632947720000|2021-09-29 20:35:20|205492.9|205342.9|205493.3|205343.3|205493.7|205343.7|205491.9|205341.9|12
1632931930000|2021-09-29 16:12:10|205131.9|204981.9|205132.1|204982.1|205133.2|204983.2|205131.2|204981.2|21
1632947730000|2021-09-29 20:35:30|205493.2|205343.2|205491.8|205341.8|205493.2|205343.2|205490.5|205340.5|7
1632931940000|2021-09-29 16:12:20|205131.8|204981.8|205154.4|205004.4|205157.7|205007.7|205131.8|204981.8|24
1632947740000|2021-09-29 20:35:40|205490|205340|205405.7|205255.7|205490.6|205340.6|205404.7|205254.7|21
1632947750000|2021-09-29 20:35:50|205404|205254|205409.9|205259.9|205410.3|205260.3|205404|205254|14
1632931950000|2021-09-29 16:12:30|205150.8|205000.8|205164.7|205014.7|205165.1|205059.5|205103.5|204999.8|26
1632947760000|2021-09-29 20:36:00|205409.6|205259.6|205408.4|205258.4|205409.6|205259.6|205405.9|205255.9|13
1632947770000|2021-09-29 20:36:10|205408.3|205258.3|205411.3|205261.3|205411.3|205261.3|205406.3|205256.3|9
1632931960000|2021-09-29 16:12:40|205172|205022|205173.7|205023.7|205175.9|205076.3|205122.4|205018.3|28
1632947780000|2021-09-29 20:36:20|205409.5|205259.5|205408.5|205258.5|205410.6|205260.6|205406.6|205256.6|11
1632931970000|2021-09-29 16:12:50|205174.5|205024.5|205179.1|205029.1|205181.7|205031.7|205172.9|205022.9|28
1632947790000|2021-09-29 20:36:30|205409.5|205259.5|205414.4|205264.4|205415.6|205265.6|205409.1|205259.1|8
1632947800000|2021-09-29 20:36:40|205413.6|205263.6|205411.7|205261.7|205413.6|205263.6|205411.7|205261.7|7
1632931980000|2021-09-29 16:13:00|205178.7|205028.7|205181|205031|205186.8|205036.8|205177.5|205027.5|35
1632947810000|2021-09-29 20:36:50|205411.3|205261.3|205408.4|205258.4|205413.3|205263.3|205405.7|205255.7|10
1632931990000|2021-09-29 16:13:10|205181.1|205031.1|205147.8|205097.8|205199.8|205098.5|205147.8|205027.7|31
1632947820000|2021-09-29 20:37:00|205408.7|205258.7|205407.2|205257.2|205409.8|205259.8|205407.2|205257.2|7
1632947830000|2021-09-29 20:37:10|205407.8|205257.8|205367.9|205217.9|205411.9|205261.9|205367.9|205217.9|16
1632932000000|2021-09-29 16:13:20|205198.8|205048.8|205196|205046|205212.6|205062.6|205196|205046|37
1632947840000|2021-09-29 20:37:20|205368.9|205218.9|205369.3|205219.3|205369.3|205219.3|205368.9|205218.9|5
1632947850000|2021-09-29 20:37:30|205368.7|205218.7|205371.4|205221.4|205374|205224|205368.7|205218.7|9
1632932010000|2021-09-29 16:13:30|205197|205047|205177.2|205027.2|205197|205047|205175.5|205025.5|31
1632947860000|2021-09-29 20:37:40|205370.1|205220.1|205370.4|205220.4|205371.1|205221.1|205368.3|205218.3|12
1632932020000|2021-09-29 16:13:40|205177.1|205027.1|205186.4|205036.4|205190.1|205040.1|205175.6|205025.6|34
1632947870000|2021-09-29 20:37:50|205370.6|205220.6|205354.2|205204.2|205371.2|205221.2|205348.5|205198.5|19
1632947880000|2021-09-29 20:38:00|205353.6|205203.6|205305.6|205155.6|205353.6|205203.6|205303.1|205153.1|26
1632932030000|2021-09-29 16:13:50|205188.6|205038.6|205188.8|205038.8|205191.8|205041.8|205186.4|205036.4|30
1632947890000|2021-09-29 20:38:10|205305.1|205155.1|205306.2|205156.2|205307.9|205157.9|205303|205153|20
1632947900000|2021-09-29 20:38:20|205306|205156|205306.1|205156.1|205306.3|205156.3|205304.4|205154.4|13
1632932040000|2021-09-29 16:14:00|205187|205037|205167.6|205017.6|205194.8|205044.8|205137.3|204987.3|32
1632947910000|2021-09-29 20:38:30|205305.8|205155.8|205306.6|205156.6|205306.6|205156.6|205304.7|205154.7|12
1632947920000|2021-09-29 20:38:40|205306.4|205156.4|205307.3|205157.3|205308.1|205158.1|205305.8|205155.8|13
1632932050000|2021-09-29 16:14:10|205166.4|205016.4|205189.6|205039.6|205194.6|205044.6|205166.4|205016.4|29
1632947930000|2021-09-29 20:38:50|205305.5|205155.5|205305.2|205155.2|205306|205156|205301|205151|8
1632932060000|2021-09-29 16:14:20|205187.9|205037.9|205177.8|205027.8|205196|205046|205177.1|205027.1|28
1632947940000|2021-09-29 20:39:00|205302.7|205152.7|205299.9|205149.9|205302.7|205152.7|205296.2|205146.2|17
1632947950000|2021-09-29 20:39:10|205300.4|205150.4|205304.6|205154.6|205305.3|205155.3|205299.4|205149.4|8
1632932070000|2021-09-29 16:14:30|205178.3|205028.3|205162.4|205012.4|205180.9|205030.9|205162.1|205012.1|28
1632947960000|2021-09-29 20:39:20|205305.2|205155.2|205300.2|205150.2|205305.2|205155.2|205297.4|205147.4|9
1632947970000|2021-09-29 20:39:30|205300.7|205150.7|205296.3|205146.3|205301.5|205151.5|205296.3|205146.3|11
1632932080000|2021-09-29 16:14:40|205163.3|205013.3|205173.2|205023.2|205179.3|205029.3|205163.3|205013.3|28
1632947980000|2021-09-29 20:39:40|205296|205146|205302.2|205152.2|205303.4|205153.4|205296|205146|8
1632932090000|2021-09-29 16:14:50|205173.5|205023.5|205171.7|205021.7|205174.1|205024.1|205169.8|205019.8|17
1632947990000|2021-09-29 20:39:50|205298.4|205148.4|205295.1|205145.1|205326|205176|205293.2|205143.2|26
1632948000000|2021-09-29 20:40:00|205296.4|205146.4|205301.2|205151.2|205303.8|205153.8|205291.4|205141.4|22
1632932100000|2021-09-29 16:15:00|205172|205022|205199.2|205049.2|205204.3|205054.3|205170|205020|31
1632948010000|2021-09-29 20:40:10|205298.1|205148.1|205304.6|205154.6|205305.9|205155.9|205297.3|205147.3|10
1632948020000|2021-09-29 20:40:20|205301.1|205151.1|205298.9|205148.9|205302.3|205152.3|205298.7|205148.7|7
1632932110000|2021-09-29 16:15:10|205206.3|205056.3|205187.9|205037.9|205206.3|205056.3|205185|205035|36
1632948030000|2021-09-29 20:40:30|205300.2|205150.2|205297.9|205147.9|205302.8|205152.8|205292.9|205142.9|8
1632932120000|2021-09-29 16:15:20|205186.4|205036.4|205173.7|205023.7|205187.1|205037.1|205172.9|205022.9|28
1632948040000|2021-09-29 20:40:40|205298.1|205148.1|205298.4|205148.4|205298.4|205148.4|205295.2|205145.2|6
1632948050000|2021-09-29 20:40:50|205298.6|205148.6|205297.2|205147.2|205299.3|205149.3|205295.7|205145.7|14
1632932130000|2021-09-29 16:15:30|205173.5|205023.5|205188.1|205038.1|205188.1|205038.1|205165.5|205015.5|27
1632948060000|2021-09-29 20:41:00|205298.2|205148.2|205307.3|205157.3|205308|205158|205296.1|205146.1|19
1632948070000|2021-09-29 20:41:10|205308.4|205158.4|205305.2|205155.2|205308.4|205158.4|205302.9|205152.9|7
1632932140000|2021-09-29 16:15:40|205187.1|205037.1|205202.1|205052.1|205202.1|205052.1|205187.1|205037.1|31
1632948080000|2021-09-29 20:41:20|205304.3|205154.3|205304.3|205154.3|205304.3|205154.3|205301.2|205151.2|4
1632932150000|2021-09-29 16:15:50|205200.2|205050.2|205196.9|205046.9|205202.6|205052.6|205196.3|205046.3|17
1632948090000|2021-09-29 20:41:30|205299.2|205149.2|205262.9|205112.9|205299.2|205149.2|205259|205109|12
1632948100000|2021-09-29 20:41:40|205261.5|205111.5|205263.4|205113.4|205264.6|205114.6|205260|205110|13
1632948110000|2021-09-29 20:41:50|205264|205114|205261.4|205111.4|205264.1|205114.1|205261.4|205111.4|17
1632932160000|2021-09-29 16:16:00|205198.7|205048.7|205205.1|205055.1|205206.3|205056.3|205196.2|205046.2|27
1632948120000|2021-09-29 20:42:00|205262.1|205112.1|205263.3|205113.3|205264.9|205114.9|205258.3|205108.3|14
1632948130000|2021-09-29 20:42:10|205263.5|205113.5|205264.7|205114.7|205264.7|205114.7|205261.6|205111.6|12
1632932170000|2021-09-29 16:16:10|205205|205055|205219.3|205069.3|205221.3|205071.3|205204.4|205054.4|28
1632948140000|2021-09-29 20:42:20|205264.1|205114.1|205263.4|205113.4|205264.1|205114.1|205261.8|205111.8|14
1632948150000|2021-09-29 20:42:30|205263.2|205113.2|205262|205112|205265.4|205115.4|205260|205110|12
1632932180000|2021-09-29 16:16:20|205220.1|205070.1|205221|205071|205224.2|205074.2|205213.7|205063.7|28
1632948160000|2021-09-29 20:42:40|205259.8|205109.8|205260.6|205110.6|205263.9|205113.9|205259.3|205109.3|11
1632948170000|2021-09-29 20:42:50|205260.4|205110.4|205250.3|205100.3|205263.2|205113.2|205247.8|205097.8|18
1632932190000|2021-09-29 16:16:30|205222.5|205072.5|205222.2|205072.2|205223.8|205073.8|205220.7|205070.7|20
1632948180000|2021-09-29 20:43:00|205249.5|205099.5|205247.7|205097.7|205250.7|205100.7|205245.2|205095.2|15
1632948190000|2021-09-29 20:43:10|205247|205097|205252|205102|205254.1|205104.1|205245.8|205095.8|14
1632932200000|2021-09-29 16:16:40|205222.1|205072.1|205255.1|205105.1|205255.1|205105.1|205221.2|205071.2|19
1632948200000|2021-09-29 20:43:20|205251.1|205101.1|205250.2|205100.2|205254.3|205104.3|205249|205099|12
1632948210000|2021-09-29 20:43:30|205249.7|205099.7|205250.3|205100.3|205250.8|205100.8|205249.7|205099.7|9
1632932210000|2021-09-29 16:16:50|205254.1|205104.1|205238.4|205088.4|205255.8|205156.3|205204.3|205085.1|26
1632948220000|2021-09-29 20:43:40|205246.8|205096.8|205251|205101|205252.6|205102.6|205246.8|205096.8|11
1632932220000|2021-09-29 16:17:00|205233.5|205083.5|205249.7|205099.7|205256.6|205106.6|205233.5|205083.5|34
1632948230000|2021-09-29 20:43:50|205251.2|205101.2|205250.9|205100.9|205258|205108|205243.9|205093.9|19
1632948240000|2021-09-29 20:44:00|205262|205112|205257.2|205107.2|205263.7|205113.7|205255.6|205105.6|18
1632932230000|2021-09-29 16:17:10|205250.7|205100.7|205252.9|205102.9|205255.8|205105.8|205244.9|205094.9|29
1632948250000|2021-09-29 20:44:10|205253.5|205103.5|205270.2|205120.2|205270.2|205120.2|205253.5|205103.5|20
1632932240000|2021-09-29 16:17:20|205254.7|205104.7|205256.8|205106.8|205258.8|205108.8|205250.5|205100.5|28
1632948260000|2021-09-29 20:44:20|205269.1|205119.1|205257|205107|205269.1|205119.1|205253.8|205103.8|20
1632948270000|2021-09-29 20:44:30|205256|205106|205260.9|205110.9|205265.5|205115.5|205252.4|205102.4|11
1632932250000|2021-09-29 16:17:30|205256.7|205106.7|205259.7|205109.7|205261.1|205111.1|205254.7|205104.7|32
1632948280000|2021-09-29 20:44:40|205261.1|205111.1|205255|205105|205261.1|205111.1|205255|205105|11
1632932260000|2021-09-29 16:17:40|205260.2|205110.2|205252.2|205102.2|205260.2|205110.2|205250.1|205100.1|31
1632948290000|2021-09-29 20:44:50|205256.5|205106.5|205256.5|205106.5|205256.7|205106.7|205254.7|205104.7|15
1632948300000|2021-09-29 20:45:00|205252.7|205102.7|205250.6|205100.6|205254.1|205104.1|205249.9|205099.9|17
1632932270000|2021-09-29 16:17:50|205256.8|205106.8|205281.2|205131.2|205283.4|205133.4|205255.2|205105.2|33
1632948310000|2021-09-29 20:45:10|205252.8|205102.8|205254.8|205104.8|205255.8|205105.8|205252.8|205102.8|7
1632932280000|2021-09-29 16:18:00|205284.5|205134.5|205289.6|205139.6|205289.6|205184.8|205234.8|205130.7|19
1632948320000|2021-09-29 20:45:20|205255.2|205105.2|205249.4|205099.4|205255.8|205105.8|205249.4|205099.4|10
1632948330000|2021-09-29 20:45:30|205251.2|205101.2|205267.1|205117.1|205267.2|205117.2|205251.2|205101.2|14
1632932290000|2021-09-29 16:18:10|205307.1|205157.1|205322|205172|205322.7|205172.7|205305.4|205155.4|31
1632948340000|2021-09-29 20:45:40|205267.8|205117.8|205255.8|205105.8|205267.8|205117.8|205251.9|205101.9|19
1632948350000|2021-09-29 20:45:50|205252.6|205102.6|205246.3|205096.3|205254.9|205104.9|205246.3|205096.3|13
1632932300000|2021-09-29 16:18:20|205322.4|205172.4|205316.2|205166.2|205337.4|205235.2|205269.8|205160.6|35
1632948360000|2021-09-29 20:46:00|205247.3|205097.3|205247.3|205097.3|205247.3|205097.3|205244.5|205094.5|16
1632932310000|2021-09-29 16:18:30|205313.9|205163.9|205317.4|205167.4|205319.6|205169.6|205313.9|205163.9|21
1632948370000|2021-09-29 20:46:10|205246.5|205096.5|205244.7|205094.7|205247.3|205097.3|205243.6|205093.6|9
1632948380000|2021-09-29 20:46:20|205244.5|205094.5|205232.1|205082.1|205250.5|205100.5|205227.1|205077.1|24
1632932320000|2021-09-29 16:18:40|205319.3|205169.3|205319|205169|205337|205187|205313.8|205163.8|27
1632948390000|2021-09-29 20:46:30|205238.7|205088.7|205248.4|205098.4|205249.4|205099.4|205238.7|205088.7|23
1632948400000|2021-09-29 20:46:40|205246.9|205096.9|205249.2|205099.2|205249.2|205099.2|205246.9|205096.9|14
1632932330000|2021-09-29 16:18:50|205318.4|205168.4|205367.7|205217.7|205372|205226.5|205275.8|205168.4|27
1632948410000|2021-09-29 20:46:50|205248.7|205098.7|205247.5|205097.5|205248.7|205098.7|205247.4|205097.4|11
1632948420000|2021-09-29 20:47:00|205247.6|205097.6|205252.7|205102.7|205258.3|205108.3|205245|205095|13
1632932340000|2021-09-29 16:19:00|205365.6|205215.6|205368.3|205218.3|205370.6|205220.6|205360.5|205210.5|31
1632948430000|2021-09-29 20:47:10|205252.4|205102.4|205257.4|205107.4|205257.7|205107.7|205251.7|205101.7|14
1632932350000|2021-09-29 16:19:10|205371.8|205221.8|205369.6|205219.6|205378.9|205277.9|205325.9|205217.2|26
1632948440000|2021-09-29 20:47:20|205256.5|205106.5|205255|205105|205256.5|205106.5|205254.7|205104.7|5
1632948450000|2021-09-29 20:47:30|205256.6|205106.6|205261.4|205111.4|205264.7|205114.7|205255.1|205105.1|7
1632932360000|2021-09-29 16:19:20|205366.6|205216.6|205354.6|205204.6|205368.1|205218.1|205338.4|205188.4|33
1632948460000|2021-09-29 20:47:40|205263.9|205113.9|205260.5|205110.5|205263.9|205113.9|205260.2|205110.2|13
1632948470000|2021-09-29 20:47:50|205260.3|205110.3|205267.4|205117.4|205268.8|205118.8|205260.3|205110.3|16
1632932370000|2021-09-29 16:19:30|205354.5|205204.5|205355.1|205205.1|205355.5|205205.5|205352.2|205202.2|23
1632948480000|2021-09-29 20:48:00|205267|205117|205266.4|205116.4|205268.7|205118.7|205266.4|205116.4|12
1632932380000|2021-09-29 16:19:40|205354.9|205204.9|205349.1|205199.1|205354.9|205204.9|205345.2|205195.2|26
1632948490000|2021-09-29 20:48:10|205265.7|205115.7|205268.9|205118.9|205268.9|205118.9|205264.7|205114.7|7
1632948500000|2021-09-29 20:48:20|205268.3|205118.3|205300.1|205150.1|205300.1|205150.1|205263.4|205113.4|13
1632932390000|2021-09-29 16:19:50|205341.4|205191.4|205318.4|205168.4|205341.4|205191.4|205304.3|205154.3|39
1632948510000|2021-09-29 20:48:30|205297.9|205147.9|205292.9|205142.9|205300.9|205150.9|205287.7|205137.7|25
1632932400000|2021-09-29 16:20:00|205320.3|205170.3|205366|205216|205366.8|205216.8|205320.3|205170.3|33
1632948520000|2021-09-29 20:48:40|205293.1|205143.1|205291.3|205141.3|205294.1|205144.1|205290.3|205140.3|15
1632948530000|2021-09-29 20:48:50|205289.4|205139.4|205315.5|205165.5|205315.8|205165.8|205289.4|205139.4|14
1632932410000|2021-09-29 16:20:10|205369.6|205219.6|205365.7|205215.7|205373.3|205223.3|205363.6|205213.6|28
1632948540000|2021-09-29 20:49:00|205315.8|205165.8|205310.3|205160.3|205315.8|205165.8|205303.1|205153.1|24
1632948550000|2021-09-29 20:49:10|205311.2|205161.2|205309.5|205159.5|205316.9|205166.9|205308.1|205158.1|24
1632932420000|2021-09-29 16:20:20|205364.4|205214.4|205376.3|205226.3|205405.3|205307.6|205352|205214.4|33
1632948560000|2021-09-29 20:49:20|205313.3|205163.3|205308.1|205158.1|205316.1|205166.1|205307.2|205157.2|27
1632932430000|2021-09-29 16:20:30|205376.4|205226.4|205394.7|205244.7|205406.2|205256.2|205375.9|205225.9|29
1632948570000|2021-09-29 20:49:30|205310.6|205160.6|205303.4|205153.4|205310.6|205160.6|205292.6|205142.6|21
1632948580000|2021-09-29 20:49:40|205299.8|205149.8|205302.6|205152.6|205302.6|205152.6|205299.1|205149.1|9
1632932440000|2021-09-29 16:20:40|205395.1|205245.1|205396|205246|205398.3|205248.3|205392.9|205242.9|24
1632948590000|2021-09-29 20:49:50|205303.2|205153.2|205268.6|205118.6|205303.2|205153.2|205268.2|205118.2|17
1632948600000|2021-09-29 20:50:00|205265.7|205115.7|205246.8|205096.8|205265.7|205115.7|205235.5|205085.5|33
1632932450000|2021-09-29 16:20:50|205395.6|205245.6|205407.6|205257.6|205414.3|205304.3|205354.3|205245.6|24
1632948610000|2021-09-29 20:50:10|205246.4|205096.4|205246.7|205096.7|205250|205100|205241.3|205091.3|14
1632948620000|2021-09-29 20:50:20|205247|205097|205244.5|205094.5|205249.6|205099.6|205243.4|205093.4|10
1632932460000|2021-09-29 16:21:00|205408.1|205258.1|205402.2|205252.2|205409.9|205259.9|205401.5|205251.5|33
1632948630000|2021-09-29 20:50:30|205245.2|205095.2|205245.4|205095.4|205246|205096|205244.6|205094.6|6
1632948640000|2021-09-29 20:50:40|205244.7|205094.7|205252|205102|205253.9|205103.9|205241.1|205091.1|9
1632932470000|2021-09-29 16:21:10|205404.2|205254.2|205404.9|205254.9|205407.4|205257.4|205402.4|205252.4|23
1632948650000|2021-09-29 20:50:50|205251.4|205101.4|205244|205094|205251.4|205101.4|205241.5|205091.5|14
1632948660000|2021-09-29 20:51:00|205250.4|205100.4|205254|205104|205255.5|205105.5|205242.9|205092.9|23
1632932480000|2021-09-29 16:21:20|205405.2|205255.2|205420.1|205270.1|205423.2|205273.2|205404.7|205254.7|28
1632948670000|2021-09-29 20:51:10|205253.7|205103.7|205250.8|205100.8|205253.7|205103.7|205248.7|205098.7|21
1632948680000|2021-09-29 20:51:20|205252.7|205102.7|205256.6|205106.6|205259.8|205109.8|205252|205102|18
1632932490000|2021-09-29 16:21:30|205423.6|205273.6|205452.1|205302.1|205457.2|205307.2|205420.3|205270.3|31
1632948690000|2021-09-29 20:51:30|205256.4|205106.4|205252|205102|205258.5|205108.5|205251|205101|14
1632948700000|2021-09-29 20:51:40|205251.6|205101.6|205253.2|205103.2|205254|205104|205251.6|205101.6|10
1632932500000|2021-09-29 16:21:40|205452.2|205302.2|205480.5|205330.5|205481.3|205376.7|205412|205301.2|21
1632948710000|2021-09-29 20:51:50|205256.4|205106.4|205251|205101|205256.4|205106.4|205251|205101|16
1632932510000|2021-09-29 16:21:50|205478.6|205328.6|205483.9|205333.9|205485.2|205335.2|205476.9|205326.9|22
1632948720000|2021-09-29 20:52:00|205251.9|205101.9|205264.9|205114.9|205264.9|205114.9|205250.5|205100.5|21
1632948730000|2021-09-29 20:52:10|205262.1|205112.1|205258.9|205108.9|205264.5|205114.5|205258|205108|17
1632932520000|2021-09-29 16:22:00|205483.5|205333.5|205464|205314|205483.5|205333.5|205460.5|205310.5|24
1632948740000|2021-09-29 20:52:20|205261|205111|205263.8|205113.8|205272.1|205122.1|205260.8|205110.8|12
1632948750000|2021-09-29 20:52:30|205264.2|205114.2|205276.1|205126.1|205276.1|205126.1|205263.2|205113.2|19
1632932530000|2021-09-29 16:22:10|205464.7|205314.7|205486.6|205336.6|205486.6|205336.6|205464.3|205314.3|30
1632948760000|2021-09-29 20:52:40|205273.5|205123.5|205273.9|205123.9|205276|205126|205266.4|205116.4|34
1632932540000|2021-09-29 16:22:20|205476|205326|205474.6|205324.6|205483.9|205333.9|205466.4|205316.4|28
1632948770000|2021-09-29 20:52:50|205275|205125|205263.7|205113.7|205275|205125|205262.8|205112.8|24
1632948780000|2021-09-29 20:53:00|205263.1|205113.1|205273.8|205123.8|205276.7|205126.7|205263.1|205113.1|28
1632932550000|2021-09-29 16:22:30|205474.5|205324.5|205484.8|205334.8|205485.7|205335.7|205473.3|205323.3|23
1632948790000|2021-09-29 20:53:10|205274.2|205124.2|205269.6|205119.6|205274.2|205124.2|205266.1|205116.1|22
1632948800000|2021-09-29 20:53:20|205270.2|205120.2|205273|205123|205279.1|205129.1|205268.4|205118.4|33
1632932560000|2021-09-29 16:22:40|205492.2|205342.2|205534.5|205384.5|205539.7|205389.7|205438.3|205338.2|36
1632948810000|2021-09-29 20:53:30|205277.8|205127.8|205268.6|205118.6|205280|205130|205265.5|205115.5|23
1632932570000|2021-09-29 16:22:50|205536|205386|205566.3|205416.3|205568|205418|205535.7|205385.7|39
1632948820000|2021-09-29 20:53:40|205269.5|205119.5|205268.4|205118.4|205274.8|205124.8|205268.3|205118.3|16
1632948830000|2021-09-29 20:53:50|205268.1|205118.1|205267.2|205117.2|205268.6|205118.6|205267.2|205117.2|6
1632932580000|2021-09-29 16:23:00|205566.2|205416.2|205695.5|205545.5|205695.5|205545.5|205532.3|205416|40
1632948840000|2021-09-29 20:54:00|205267.4|205117.4|205266.5|205116.5|205274.3|205124.3|205263.8|205113.8|25
1632948850000|2021-09-29 20:54:10|205271.6|205121.6|205268.9|205118.9|205271.6|205121.6|205267.4|205117.4|14
1632932590000|2021-09-29 16:23:10|205681.4|205531.4|205636.5|205486.5|205691|205541|205635.8|205485.8|38
1632948860000|2021-09-29 20:54:20|205268.3|205118.3|205268.5|205118.5|205269.5|205119.5|205267|205117|16
1632932600000|2021-09-29 16:23:20|205636.6|205486.6|205650.9|205500.9|205668.1|205518.1|205636.6|205486.6|30
1632948870000|2021-09-29 20:54:30|205268.8|205118.8|205260.1|205110.1|205269|205119|205257|205107|16
1632948880000|2021-09-29 20:54:40|205260.3|205110.3|205253.3|205103.3|205260.3|205110.3|205252.8|205102.8|11
1632932610000|2021-09-29 16:23:30|205650|205500|205659.9|205509.9|205662|205512|205650|205500|31
1632948890000|2021-09-29 20:54:50|205251.9|205101.9|205249.4|205099.4|205255.4|205105.4|205249.4|205099.4|10
1632948900000|2021-09-29 20:55:00|205251.1|205101.1|205244.4|205094.4|205251.1|205101.1|205241|205091|16
1632932620000|2021-09-29 16:23:40|205660.4|205510.4|205709.1|205559.1|205710.7|205560.7|205658.9|205508.9|39
1632948910000|2021-09-29 20:55:10|205244|205094|205240.6|205090.6|205244|205094|205240.6|205090.6|2
1632932630000|2021-09-29 16:23:50|205710.6|205560.6|205709.6|205559.6|205714.1|205564.1|205708.9|205558.9|34
1632948920000|2021-09-29 20:55:20|205242|205092|205230|205080|205255.2|205105.2|205230|205080|16
1632948930000|2021-09-29 20:55:30|205241.7|205091.7|205244.1|205094.1|205244.1|205094.1|205236.1|205086.1|17
1632932640000|2021-09-29 16:24:00|205709.3|205559.3|205792.9|205642.9|205794.6|205681.3|205708.5|205558.5|20
1632948940000|2021-09-29 20:55:40|205243.9|205093.9|205241.7|205091.7|205246.7|205096.7|205240.4|205090.4|14
1632948950000|2021-09-29 20:55:50|205249.4|205099.4|205245.6|205095.6|205249.4|205099.4|205243|205093|9
1632932650000|2021-09-29 16:24:10|205790.3|205640.3|205794.5|205644.5|205802.8|205652.8|205785.1|205635.1|32
1632948960000|2021-09-29 20:56:00|205243.2|205093.2|205242.3|205092.3|205244.5|205094.5|205241.4|205091.4|10
1632932660000|2021-09-29 16:24:20|205795.9|205645.9|205807.5|205657.5|205810.9|205660.9|205793.3|205643.3|35
1632948970000|2021-09-29 20:56:10|205239.3|205089.3|205240.5|205090.5|205241.2|205091.2|205239.2|205089.2|11
1632948980000|2021-09-29 20:56:20|205241.5|205091.5|205243.8|205093.8|205250.7|205100.7|205241.5|205091.5|11
1632932670000|2021-09-29 16:24:30|205808.8|205658.8|205847.5|205697.5|205853.3|205703.3|205808.8|205658.8|34
1632948990000|2021-09-29 20:56:30|205245.4|205095.4|205244|205094|205245.4|205095.4|205244|205094|5
1632949000000|2021-09-29 20:56:40|205242.7|205092.7|205231.8|205081.8|205245.5|205095.5|205231.8|205081.8|16
1632932680000|2021-09-29 16:24:40|205867.2|205717.2|205891.7|205741.7|205896|205746|205867.2|205717.2|36
1632949010000|2021-09-29 20:56:50|205234.4|205084.4|205236.3|205086.3|205248|205098|205231.7|205081.7|14
1632949020000|2021-09-29 20:57:00|205249.4|205099.4|205218.8|205068.8|205249.8|205099.8|205218.8|205068.8|29
1632932690000|2021-09-29 16:24:50|205890.7|205740.7|205922.3|205772.3|205941|205791|205888.7|205738.7|38
1632949030000|2021-09-29 20:57:10|205225|205075|205239.1|205089.1|205244.1|205094.1|205210.7|205060.7|21
1632949040000|2021-09-29 20:57:20|205237.8|205087.8|205223.3|205073.3|205237.8|205087.8|205220.6|205070.6|10
1632932700000|2021-09-29 16:25:00|205921.3|205771.3|205949.4|205799.4|205954.7|205804.7|205921.3|205771.3|32
1632949050000|2021-09-29 20:57:30|205228|205078|205229.4|205079.4|205233.4|205083.4|205220.3|205070.3|10
1632932710000|2021-09-29 16:25:10|205951.6|205801.6|205894.2|205744.2|205951.7|205801.7|205889.6|205739.6|40
1632949060000|2021-09-29 20:57:40|205230.2|205080.2|205227.8|205077.8|205233.8|205083.8|205223.6|205073.6|16
1632949070000|2021-09-29 20:57:50|205231.8|205081.8|205235.7|205085.7|205235.7|205085.7|205225.5|205075.5|19
1632932720000|2021-09-29 16:25:20|205896.4|205746.4|205891.4|205741.4|205896.4|205746.4|205890|205740|30
1632949080000|2021-09-29 20:58:00|205235.6|205085.6|205231.8|205081.8|205241.2|205091.2|205216.1|205066.1|16
1632949090000|2021-09-29 20:58:10|205230.6|205080.6|205249.7|205099.7|205253.2|205103.2|205215.9|205065.9|15
1632932730000|2021-09-29 16:25:30|205880.9|205730.9|205880.5|205730.5|205887.1|205737.1|205876.2|205726.2|37
1632949100000|2021-09-29 20:58:20|205254.7|205104.7|205272.1|205122.1|205272.1|205122.1|205245.1|205095.1|7
1632949110000|2021-09-29 20:58:30|205268.5|205118.5|205248.3|205098.3|205268.5|205118.5|205248.3|205098.3|10
1632932740000|2021-09-29 16:25:40|205880.6|205730.6|205805.4|205655.4|205881.9|205731.9|205805.4|205655.4|34
1632949120000|2021-09-29 20:58:40|205247.8|205097.8|205242.4|205092.4|205251.5|205101.5|205242.4|205092.4|16
1632949130000|2021-09-29 20:58:50|205244.5|205094.5|205254.4|205104.4|205255.3|205105.3|205244.5|205094.5|12
1632932750000|2021-09-29 16:25:50|205806.4|205656.4|205726.8|205576.8|205806.4|205656.4|205726.8|205576.8|36
1632949140000|2021-09-29 20:59:00|205254.1|205104.1|205262.3|205112.3|205262.3|205112.3|205249.4|205099.4|17
1632949150000|2021-09-29 20:59:10|205262.2|205112.2|205237.9|205087.9|205262.2|205112.2|205233.8|205083.8|15
1632932760000|2021-09-29 16:26:00|205713|205563|205734.4|205584.4|205734.4|205584.4|205704|205554|34
1632949160000|2021-09-29 20:59:20|205238.3|205088.3|205186.6|205036.6|205244.7|205094.7|205186.6|205036.6|23
1632949170000|2021-09-29 20:59:30|205192.9|205042.9|205184.5|205034.5|205192.9|205042.9|205184.5|205034.5|14
1632932770000|2021-09-29 16:26:10|205731.3|205581.3|205635.5|205485.5|205735.1|205585.1|205635.5|205485.5|36
1632949180000|2021-09-29 20:59:40|205185.1|205035.1|205194.6|205044.6|205194.8|205044.8|205182.5|205032.5|11
1632949190000|2021-09-29 20:59:50|205197.7|205047.7|205192.7|205042.7|205205.2|205055.2|205192.7|205042.7|14
1632932780000|2021-09-29 16:26:20|205638|205488|205614.9|205464.9|205660.2|205510.2|205613.6|205463.6|33
1632949200000|2021-09-29 21:00:00|205232.9|204940.1|205226.8|204929.8|205232.9|204940.1|205226.8|204929.8|4
1632932790000|2021-09-29 16:26:30|205616.6|205466.6|205533.3|205383.3|205616.6|205466.6|205533.3|205383.3|32
1632949240000|2021-09-29 21:00:40|205209.7|204912.7|205209.7|204912.7|205209.7|204912.7|205209.7|204912.7|1
1632949250000|2021-09-29 21:00:50|205210.7|204913.7|205211.7|204914.7|205211.7|204914.7|205210.4|204913.4|3
1632932800000|2021-09-29 16:26:40|205522.7|205372.7|205526.7|205376.7|205540.2|205390.2|205516.5|205366.5|32
1632949260000|2021-09-29 21:01:00|205214.1|204917.1|205213.4|204916.4|205214.1|204917.1|205211.1|204914.1|5
1632932810000|2021-09-29 16:26:50|205527.3|205377.3|205531|205381|205541.4|205391.4|205527.3|205377.3|21
1632949270000|2021-09-29 21:01:10|205215.5|204918.5|205214.5|204917.5|205215.5|204918.5|205213|204916|5
1632949280000|2021-09-29 21:01:20|205214.1|204917.1|205214.8|204917.8|205214.8|204917.8|205214.1|204917.1|2
1632932820000|2021-09-29 16:27:00|205530.6|205380.6|205528|205378|205536.1|205386.1|205519.2|205369.2|30
1632949290000|2021-09-29 21:01:30|205215.7|204918.7|205215.7|204918.7|205215.7|204918.7|205215.7|204918.7|1
1632949300000|2021-09-29 21:01:40|205214.8|204917.8|205214.8|204917.8|205214.8|204917.8|205214.8|204917.8|1
1632932830000|2021-09-29 16:27:10|205519.7|205369.7|205588.8|205438.8|205590.1|205440.1|205519.7|205369.7|30
1632949320000|2021-09-29 21:02:00|205214.7|204917.7|205214.9|204917.9|205214.9|204917.9|205214.4|204917.4|3
1632932840000|2021-09-29 16:27:20|205588.6|205438.6|205578.4|205428.4|205594.7|205444.7|205576.3|205426.3|30
1632949330000|2021-09-29 21:02:10|205214.4|204917.4|205214.4|204917.4|205214.4|204917.4|205214.4|204917.4|1
1632949350000|2021-09-29 21:02:30|205211.8|204914.8|205216.9|204919.9|205234.1|204937.1|205209.7|204912.7|9
1632932850000|2021-09-29 16:27:30|205579.6|205429.6|205582.7|205432.7|205582.8|205432.8|205577.5|205427.5|30
1632949360000|2021-09-29 21:02:40|205207|204910|205234.4|204937.4|205234.4|204937.4|205207|204910|7
1632949370000|2021-09-29 21:02:50|205230.9|204933.9|205232.1|204935.1|205232.9|204935.9|205215.1|204918.1|9
1632932860000|2021-09-29 16:27:40|205582.2|205432.2|205561.4|205411.4|205586.4|205458.3|205507.2|205409.8|24
1632949380000|2021-09-29 21:03:00|205232|204935|205236|204939|205236|204939|205214.7|204917.7|11
1632932870000|2021-09-29 16:27:50|205559|205409|205561.7|205411.7|205576.4|205467.3|205517.3|205406.9|32
1632949390000|2021-09-29 21:03:10|205235.8|204938.8|205235.3|204938.3|205236.6|204939.6|205228.7|204931.7|10
1632949400000|2021-09-29 21:03:20|205228.7|204931.7|205230.1|204933.1|205235.6|204938.6|205228.7|204931.7|12
1632932880000|2021-09-29 16:28:00|205558.4|205408.4|205543|205393|205564.4|205414.4|205534.3|205384.3|25
1632949410000|2021-09-29 21:03:30|205228.6|204931.6|205226.5|204929.5|205233.9|204936.9|205226.5|204929.5|12
1632949420000|2021-09-29 21:03:40|205233.2|204936.2|205232|204935|205235.1|204938.1|205225.3|204928.3|11
1632932890000|2021-09-29 16:28:10|205542.9|205392.9|205547.4|205397.4|205549.6|205399.6|205541.7|205391.7|27
1632949430000|2021-09-29 21:03:50|205225.3|204928.3|205225.3|204928.3|205233.8|204936.8|205225.3|204928.3|10
1632932900000|2021-09-29 16:28:20|205546.2|205396.2|205546.9|205396.9|205548.3|205398.3|205545.1|205395.1|24
1632949440000|2021-09-29 21:04:00|205232.9|204935.9|205234.1|204937.1|205234.4|204937.4|205225.3|204928.3|13
1632949450000|2021-09-29 21:04:10|205234.3|204937.3|205229.4|204932.4|205236.7|204939.7|205229.4|204932.4|10
1632932910000|2021-09-29 16:28:30|205545.5|205395.5|205545|205395|205547.2|205397.2|205543.5|205393.5|32
1632949460000|2021-09-29 21:04:20|205236.9|204939.9|205236.2|204939.2|205236.9|204939.9|205228.7|204931.7|12
1632932920000|2021-09-29 16:28:40|205545.3|205395.3|205573|205423|205573|205423|205544|205394|28
1632949470000|2021-09-29 21:04:30|205230.9|204933.9|205231.5|204934.5|205237.3|204940.3|205230.9|204933.9|9
1632949480000|2021-09-29 21:04:40|205237.6|204940.6|205235.4|204938.4|205237.6|204940.6|205231.5|204934.5|12
1632932930000|2021-09-29 16:28:50|205573.5|205423.5|205581.2|205431.2|205583.4|205433.4|205572.3|205422.3|31
1632949490000|2021-09-29 21:04:50|205232.9|204935.9|205239.7|204942.7|205240.8|204943.8|205232.9|204935.9|13
1632949500000|2021-09-29 21:05:00|205232.6|204935.6|205233.6|204936.6|205234.3|204937.3|205206.2|204909.2|15
1632932940000|2021-09-29 16:29:00|205580.9|205430.9|205602.7|205452.7|205603.1|205453.1|205580.9|205430.9|30
1632949510000|2021-09-29 21:05:10|205234.9|204937.9|205240.1|204943.1|205240.1|204943.1|205234.9|204937.9|4
1632932950000|2021-09-29 16:29:10|205604.5|205454.5|205612|205462|205613.6|205463.6|205602.9|205452.9|22
1632949520000|2021-09-29 21:05:20|205239.2|204942.2|205239|204942|205239.5|204942.5|205238.7|204941.7|5
1632949530000|2021-09-29 21:05:30|205243.1|204946.1|205240.1|204943.1|205243.1|204946.1|205239.5|204942.5|5
1632932960000|2021-09-29 16:29:20|205611.8|205461.8|205625.3|205475.3|205625.4|205475.4|205608.7|205458.7|27
1632949540000|2021-09-29 21:05:40|205240.3|204943.3|205240.3|204943.3|205240.3|204943.3|205240.3|204943.3|1
1632949550000|2021-09-29 21:05:50|205241|204944|205250.4|204953.4|205250.4|204953.4|205238.5|204941.5|6
1632932970000|2021-09-29 16:29:30|205623.9|205473.9|205666.4|205516.4|205668.3|205518.3|205622.1|205472.1|37
1632949560000|2021-09-29 21:06:00|205254.1|204957.1|205247.2|204950.2|205254.1|204957.1|205247.2|204950.2|3
1632932980000|2021-09-29 16:29:40|205667.1|205517.1|205668.6|205518.6|205668.7|205518.7|205663.8|205513.8|25
1632949570000|2021-09-29 21:06:10|205248.6|204951.6|205241.5|204944.5|205248.6|204951.6|205241.5|204944.5|2
1632949580000|2021-09-29 21:06:20|205252|204955|205252|204955|205252|204955|205252|204955|1
1632932990000|2021-09-29 16:29:50|205668.7|205518.7|205669|205519|205669.7|205519.7|205668.5|205518.5|15
1632949590000|2021-09-29 21:06:30|205246.7|204949.7|205248.8|204951.8|205248.8|204951.8|205246.7|204949.7|2
1632949600000|2021-09-29 21:06:40|205256.1|204959.1|205261.5|204964.5|205261.5|204964.5|205254.9|204957.9|3
1632933000000|2021-09-29 16:30:00|205670.1|205520.1|205668.6|205518.6|205693|205543|205667.9|205517.9|35
1632949610000|2021-09-29 21:06:50|205247.1|204950.1|205260.5|204963.5|205260.5|204963.5|205247.1|204950.1|2
1632933010000|2021-09-29 16:30:10|205670.7|205520.7|205634.4|205484.4|205670.7|205520.7|205628.1|205478.1|32
1632949620000|2021-09-29 21:07:00|205244.2|204947.2|205242.6|204945.6|205244.2|204947.2|205241.9|204944.9|3
1632949630000|2021-09-29 21:07:10|205246.1|204949.1|205254.2|204957.2|205254.2|204957.2|205246.1|204949.1|2
1632933020000|2021-09-29 16:30:20|205634.2|205484.2|205666.1|205516.1|205668.1|205518.1|205631.3|205481.3|26
1632949640000|2021-09-29 21:07:20|205244.6|204947.6|205244.6|204947.6|205244.6|204947.6|205244.6|204947.6|1
1632949650000|2021-09-29 21:07:30|205246.8|204949.8|205238.3|204941.3|205246.8|204949.8|205238.3|204941.3|2
1632933030000|2021-09-29 16:30:30|205666.7|205516.7|205668.7|205518.7|205675.2|205525.2|205663.2|205513.2|37
1632949660000|2021-09-29 21:07:40|205265.1|204968.1|205263|204966|205265.1|204968.1|205256.2|204959.2|4
1632949690000|2021-09-29 21:08:10|205269.5|204972.5|205274.7|204977.7|205274.7|204977.7|205269.5|204972.5|2
1632949710000|2021-09-29 21:08:30|205272.8|204975.8|205274.2|204977.2|205274.2|204977.2|205272.8|204975.8|2
1632933040000|2021-09-29 16:30:40|205668.6|205518.6|205664|205514|205675.3|205525.3|205663.4|205513.4|27
1632949720000|2021-09-29 21:08:40|205274.7|204977.7|205274.7|204977.7|205274.7|204977.7|205274.7|204977.7|1
1632949730000|2021-09-29 21:08:50|205238.5|204941.5|205269.6|204972.6|205269.6|204972.6|205238.5|204941.5|2
1632933050000|2021-09-29 16:30:50|205665.2|205515.2|205677.2|205527.2|205678.5|205528.5|205662.6|205512.6|29
1632949740000|2021-09-29 21:09:00|205259.2|204962.2|205259.2|204962.2|205259.2|204962.2|205259.2|204962.2|1
1632933060000|2021-09-29 16:31:00|205677.7|205527.7|205663.8|205513.8|205682.2|205532.2|205663.8|205513.8|29
1632949750000|2021-09-29 21:09:10|205280|204983|205280|204983|205280|204983|205280|204983|1
1632949760000|2021-09-29 21:09:20|205238.5|204941.5|205238.5|204941.5|205238.5|204941.5|205238.5|204941.5|1
1632933070000|2021-09-29 16:31:10|205664.7|205514.7|205665.4|205515.4|205668.3|205518.3|205655.9|205505.9|27
1632949770000|2021-09-29 21:09:30|205255.7|204958.7|205255.7|204958.7|205255.7|204958.7|205255.7|204958.7|1
1632933080000|2021-09-29 16:31:20|205665.9|205515.9|205673.2|205523.2|205675.7|205525.7|205662.3|205512.3|24
1632949780000|2021-09-29 21:09:40|205280|204983|205280|204983|205280|204983|205280|204983|1
1632949800000|2021-09-29 21:10:00|205248.9|204951.9|205238.5|204941.5|205248.9|204951.9|205238.5|204941.5|3
1632933090000|2021-09-29 16:31:30|205670.7|205520.7|205670|205520|205673.7|205523.7|205669.5|205519.5|22
1632949810000|2021-09-29 21:10:10|205280|204983|205262.2|204965.2|205280|204983|205259.3|204962.3|4
1632949820000|2021-09-29 21:10:20|205285|204988|205268|204971|205285|204988|205254.7|204957.7|5
1632933100000|2021-09-29 16:31:40|205669.4|205519.4|205672.8|205522.8|205672.9|205522.9|205667.9|205517.9|21
1632949830000|2021-09-29 21:10:30|205255.7|204958.7|205219.9|204922.9|205255.7|204958.7|205219.9|204922.9|3
1632949840000|2021-09-29 21:10:40|205221.2|204924.2|205275.6|204983.4|205285.5|204988.5|205221.2|204924.2|5
1632933110000|2021-09-29 16:31:50|205673|205523|205669.1|205519.1|205674.1|205524.1|205667.4|205517.4|25
1632949850000|2021-09-29 21:10:50|205260.5||205260.2||205269.5||205260.2||4
1632933120000|2021-09-29 16:32:00|205668.9|205518.9|205672.4|205522.4|205675.5|205525.5|205667.3|205517.3|21
1632949860000|2021-09-29 21:11:00|205269.5|204972.5|205233.2|204936.2|205269.5|204972.5|205233.2|204936.2|7
1632949870000|2021-09-29 21:11:10|205230.6|204933.6|205231.5|204934.5|205231.5|204934.5|205230.6|204933.6|2
1632933130000|2021-09-29 16:32:10|205671.8|205521.8|205671.8|205521.8|205672.5|205522.5|205669|205519|32
1632949880000|2021-09-29 21:11:20|205228.2|204931.2|205227.9|204930.9|205228.2|204931.2|205227.9|204930.9|2
1632933140000|2021-09-29 16:32:20|205671.5|205521.5|205670.3|205520.3|205674.2|205524.2|205670.1|205520.1|25
1632949890000|2021-09-29 21:11:30|205265.9|204968.9|205275.1|204978.1|205275.1|204978.1|205265.9|204968.9|4
1632949900000|2021-09-29 21:11:40|205282.8|204985.8|205255.4|204958.4|205282.8|204985.8|205249.9|204952.9|4
1632933150000|2021-09-29 16:32:30|205672|205522|205651.6|205501.6|205673.2|205523.2|205641.1|205491.1|30
1632949910000|2021-09-29 21:11:50|205236.3|204939.3|205238.5|204941.5|205238.5|204941.5|205225.2|204928.2|4
1632949920000|2021-09-29 21:12:00|205276.4|204979.4|205271.7|204974.7|205276.4|204979.4|205271.7|204974.7|3
1632933160000|2021-09-29 16:32:40|205651.9|205501.9|205656.2|205506.2|205657.2|205507.2|205649.1|205499.1|26
1632949930000|2021-09-29 21:12:10|205268|204971|205260.3|204963.3|205268|204971|205249|204952|5
1632933170000|2021-09-29 16:32:50|205656.3|205506.3|205650.6|205500.6|205656.3|205506.3|205648.6|205498.6|19
1632949940000|2021-09-29 21:12:20|205242.6|204945.6|205237.6|204940.6|205242.6|204945.6|205237.6|204940.6|2
1632949950000|2021-09-29 21:12:30|205281.3|204984.3|205280.3|204983.3|205281.3|204984.3|205280.3|204983.3|3
1632933180000|2021-09-29 16:33:00|205650.1|205500.1|205668.7|205518.7|205668.7|205518.7|205646.4|205496.4|33
1632949960000|2021-09-29 21:12:40|205272.2|204975.2|205266|204969|205272.2|204975.2|205266|204969|3
1632933190000|2021-09-29 16:33:10|205670.9|205520.9|205645.9|205595.9|205697.7|205598.6|205643.7|205520.9|36
1632949970000|2021-09-29 21:12:50|205283|204986|205271|204974|205283|204986|205268.1|204971.1|4
1632949980000|2021-09-29 21:13:00|205252.3|204955.3|205237.3|204940.3|205252.3|204955.3|205237.3|204940.3|5
1632933200000|2021-09-29 16:33:20|205648.6|205598.6|205692.9|205542.9|205692.9|205599|205642.7|205542.9|29
1632949990000|2021-09-29 21:13:10|205277.1|204980.1|205254.9|204957.9|205277.1|204980.1|205254.9|204957.9|5
1632950000000|2021-09-29 21:13:20|205260.3|204963.3|205201.3|204904.3|205260.3|204963.3|205201.3|204904.3|8
1632933210000|2021-09-29 16:33:30|205689.5|205539.5|205692.8|205542.8|205692.8|205542.8|205687.4|205537.4|20
1632950010000|2021-09-29 21:13:30|205212.5|204915.5|205235.9|204938.9|205244.1|204947.1|205203.8|204906.8|6
1632933220000|2021-09-29 16:33:40|205692.9|205542.9|205691.2|205541.2|205693.6|205543.6|205690.6|205540.6|20
1632950020000|2021-09-29 21:13:40|205235.7|204938.7|205251.2|204954.2|205261.2|204964.2|205230.5|204933.5|6
1632950030000|2021-09-29 21:13:50|205249.1|204952.1|205237.4|204940.4|205249.1|204952.1|205237.4|204940.4|3
1632933230000|2021-09-29 16:33:50|205690.8|205540.8|205688.6|205538.6|205690.8|205540.8|205684.4|205534.4|24
1632950040000|2021-09-29 21:14:00|205237.1|204940.1|205249.2|204952.2|205251.8|204954.8|205237.1|204940.1|5
1632950050000|2021-09-29 21:14:10|205245.4|204948.4|205241.8|204944.8|205248.4|204951.4|205241.8|204944.8|4
1632933240000|2021-09-29 16:34:00|205692.7|205542.7|205696.8|205546.8|205700.9|205602.7|205645.3|205542.7|26
1632950060000|2021-09-29 21:14:20|205243.7|204946.7|205266.3|204969.3|205266.3|204969.3|205243.7|204946.7|2
1632933250000|2021-09-29 16:34:10|205696.9|205546.9|205744.8|205594.8|205744.8|205594.8|205696.8|205546.8|33
1632950070000|2021-09-29 21:14:30|205260.9|204963.9|205252.6|204955.6|205260.9|204963.9|205252.6|204955.6|3
1632950080000|2021-09-29 21:14:40|205248.7|204951.7|205248.7|204951.7|205248.7|204951.7|205248.7|204951.7|1
1632933260000|2021-09-29 16:34:20|205745.1|205595.1|205748.7|205598.7|205755.4|205605.4|205743.2|205593.2|26
1632950090000|2021-09-29 21:14:50|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|1
1632950100000|2021-09-29 21:15:00|205238.5|204941.5|205255.7|204958.7|205255.7|204958.7|205238.5|204941.5|2
1632933270000|2021-09-29 16:34:30|205748.3|205598.3|205758.1|205608.1|205764.6|205614.6|205748.3|205598.3|33
1632950110000|2021-09-29 21:15:10|205244|204947|205263.2|204966.2|205267.5|204970.5|205241.3|204944.3|5
1632933280000|2021-09-29 16:34:40|205759.5|205609.5|205757.1|205607.1|205760.4|205610.4|205754|205604|31
1632950120000|2021-09-29 21:15:20|205250.6|204953.6|205247.6|204950.6|205250.6|204953.6|205247.6|204950.6|2
1632950130000|2021-09-29 21:15:30|205249.7|204952.7|205249.1|204952.1|205249.7|204952.7|205247.3|204950.3|3
1632933290000|2021-09-29 16:34:50|205757|205607|205758.9|205608.9|205758.9|205608.9|205743.5|205593.5|31
1632950140000|2021-09-29 21:15:40|205249.9|204952.9|205275.8|204978.8|205278.5|204981.5|205238.5|204941.5|5
1632950150000|2021-09-29 21:15:50|205285.1|204988.1|205279|204982|205285.1|204988.1|205277.8|204980.8|3
1632933300000|2021-09-29 16:35:00|205754.9|205604.9|205754.3|205604.3|205761.9|205611.9|205744.9|205594.9|35
1632950160000|2021-09-29 21:16:00|205279.9|204982.9|205282.7|204985.7|205283.4|204986.4|205279.9|204982.9|4
1632933310000|2021-09-29 16:35:10|205755.9|205605.9|205756.6|205606.6|205761.3|205664.2|205714.2|205597.4|34
1632950170000|2021-09-29 21:16:10|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|1
1632950180000|2021-09-29 21:16:20|205243.9|204946.9|205243.9|204946.9|205243.9|204946.9|205243.9|204946.9|1
1632933320000|2021-09-29 16:35:20|205757.3|205607.3|205782.4|205632.4|205783.2|205633.2|205756.7|205606.7|33
1632950190000|2021-09-29 21:16:30|205257.6|204960.6|205292.7|204995.7|205292.7|204995.7|205257.6|204960.6|3
1632950210000|2021-09-29 21:16:50|205260.2|204963.2|205255.7|204958.7|205268|204971|205255.7|204958.7|4
1632933330000|2021-09-29 16:35:30|205780.4|205630.4|205782.3|205632.3|205785.2|205635.2|205770.9|205620.9|32
1632950220000|2021-09-29 21:17:00|205283.4|204986.4|205269.6|204972.6|205283.4|204986.4|205266.1|204969.1|3
1632950240000|2021-09-29 21:17:20|205278.5|204981.5|205269.6|204972.6|205278.5|204981.5|205261.8|204964.8|4
1632933340000|2021-09-29 16:35:40|205783.7|205633.7|205776|205626|205789.4|205639.4|205770.1|205620.1|32
1632950250000|2021-09-29 21:17:30|205257.2|204960.2|205238.5|204941.5|205257.2|204960.2|205238.5|204941.5|2
1632950260000|2021-09-29 21:17:40|205285.1|204988.1|205272.9|204975.9|205285.1|204988.1|205238.5|204941.5|4
1632933350000|2021-09-29 16:35:50|205776.7|205626.7|205785.9|205635.9|205787.1|205637.1|205775.8|205625.8|25
1632950280000|2021-09-29 21:18:00|205283.4|204986.4|205282|204985|205283.4|204986.4|205282|204985|3
1632950290000|2021-09-29 21:18:10|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|1
1632933360000|2021-09-29 16:36:00|205784.8|205634.8|205776.5|205626.5|205784.8|205634.8|205774.6|205624.6|28
1632950320000|2021-09-29 21:18:40|205257.2|204960.2|205255.7|204958.7|205257.2|204960.2|205255.7|204958.7|2
1632933370000|2021-09-29 16:36:10|205777|205627|205793.2|205643.2|205793.6|205643.6|205775.8|205625.8|25
1632950330000|2021-09-29 21:18:50|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|1
1632950340000|2021-09-29 21:19:00|205257.2|204960.2|205261.9|204964.9|205261.9|204964.9|205257.2|204960.2|2
1632933380000|2021-09-29 16:36:20|205796.6|205646.6|205796.4|205646.4|205796.6|205646.6|205789.4|205639.4|29
1632950350000|2021-09-29 21:19:10|205269.6|204972.6|205285.1|204988.1|205285.1|204988.1|205269.6|204972.6|3
1632933390000|2021-09-29 16:36:30|205795.9|205645.9|205793.2|205643.2|205799.9|205649.9|205792.4|205642.4|32
1632950360000|2021-09-29 21:19:20|205237.7|204940.7|205246|204949|205246.1|204949.1|205234.2|204937.2|12
1632950370000|2021-09-29 21:19:30|205248.5|204951.5|205247.4|204950.4|205248.5|204951.5|205236.2|204939.2|13
1632933400000|2021-09-29 16:36:40|205790.6|205640.6|205794.1|205644.1|205796.9|205646.9|205790.6|205640.6|27
1632950380000|2021-09-29 21:19:40|205244.6|204947.6|205260.6|204963.6|205268.7|204971.7|205244.5|204947.5|11
1632933410000|2021-09-29 16:36:50|205794|205644|205797.4|205647.4|205797.5|205647.5|205792.4|205642.4|22
1632950390000|2021-09-29 21:19:50|205257.2|204960.2|205254|204957|205285.1|204988.1|205252.9|204955.9|10
1632950400000|2021-09-29 21:20:00|205254.2|204957.2|205238.5|204941.5|205254.2|204957.2|205238.5|204941.5|6
1632933420000|2021-09-29 16:37:00|205797.1|205647.1|205800.2|205650.2|205804.8|205654.8|205794.9|205644.9|30
1632950410000|2021-09-29 21:20:10|205238.7|204941.7|205252.8|204955.8|205275.8|204978.8|205238.5|204941.5|8
1632950420000|2021-09-29 21:20:20|205252|204955|205254.1|204957.1|205254.2|204957.2|205251.9|204954.9|6
1632933430000|2021-09-29 16:37:10|205800.8|205650.8|205799.1|205649.1|205803.9|205653.9|205795.4|205645.4|34
1632950430000|2021-09-29 21:20:30|205269.6|204972.6|205261.9|204964.9|205269.6|204972.6|205261.9|204964.9|4
1632933440000|2021-09-29 16:37:20|205801|205651|205768|205618|205803.2|205698.6|205748.6|205613.2|29
1632950440000|2021-09-29 21:20:40|205238|204941|205238|204941|205238|204941|205238|204941|1
1632950450000|2021-09-29 21:20:50|205238.1|204941.1|205238|204941|205238.1|204941.1|205238|204941|4
1632933450000|2021-09-29 16:37:30|205768.3|205618.3|205760.9|205610.9|205768.3|205618.3|205754.5|205604.5|32
1632950460000|2021-09-29 21:21:00|205238.2|204941.2|205253.7|204956.7|205267.8|204970.8|205238.2|204941.2|5
1632950470000|2021-09-29 21:21:10|205253.8|204956.8|205187.6|204890.6|205323.2|205026.2|205183.8|204886.8|11
1632933460000|2021-09-29 16:37:40|205763.6|205613.6|205769.1|205619.1|205769.5|205619.5|205762.1|205612.1|28
1632950480000|2021-09-29 21:21:20|205199.8|204902.8|205229.1|204932.1|205232.5|204935.5|205199.8|204902.8|7
1632950490000|2021-09-29 21:21:30|205311.6|205014.6|205287.5|204990.5|205311.6|205014.6|205287.4|204990.4|3
1632933470000|2021-09-29 16:37:50|205770.5|205620.5|205797.4|205647.4|205800.2|205650.2|205770.5|205620.5|37
1632950500000|2021-09-29 21:21:40|205278.3|204981.3|205266.3|204969.3|205278.3|204981.3|205261.7|204964.7|6
1632933480000|2021-09-29 16:38:00|205795.3|205645.3|205800.5|205650.5|205800.5|205650.5|205795.1|205645.1|27
1632950510000|2021-09-29 21:21:50|205280.1|204983.1|205238.5|204941.5|205280.1|204983.1|205238.5|204941.5|2
1632950520000|2021-09-29 21:22:00|205290|204994.7|205276.4|204979.4|205290|204994.7|205276.1|204979.1|6
1632933490000|2021-09-29 16:38:10|205799.8|205649.8|205799.8|205649.8|205801.1|205651.1|205799.2|205649.2|22
1632950530000|2021-09-29 21:22:10|205270.9|204973.9|205271|204974|205271|204974|205270.9|204973.9|2
1632933500000|2021-09-29 16:38:20|205800.3|205650.3|205803|205653|205806.4|205656.4|205798.6|205648.6|29
1632950540000|2021-09-29 21:22:20|205276.4|204979.4|205278.8|204981.8|205314|205017|205276.4|204979.4|6
1632950550000|2021-09-29 21:22:30|205275.7|204978.7|205275.7|204978.7|205275.7|204978.7|205275.7|204978.7|1
1632933510000|2021-09-29 16:38:30|205802.8|205652.8|205802.7|205652.7|205807.5|205657.5|205802.2|205652.2|28
1632950560000|2021-09-29 21:22:40|205344.1|205047.1|205309|205012|205344.1|205047.1|205309|205012|2
1632950570000|2021-09-29 21:22:50|205280.8|204983.8|205238.7|204941.7|205280.8|204983.8|205238.7|204941.7|2
1632933520000|2021-09-29 16:38:40|205804.4|205654.4|205803.5|205653.5|205805.8|205655.8|205801.2|205651.2|26
1632950580000|2021-09-29 21:23:00|205238.6|204941.6|205301.9|205004.9|205301.9|205004.9|205238.6|204941.6|3
1632950590000|2021-09-29 21:23:10|205283.9|204986.9|205279.3|204982.3|205283.9|204986.9|205273.8|204976.8|3
1632933530000|2021-09-29 16:38:50|205806.1|205656.1|205805.5|205655.5|205809|205659|205804.1|205654.1|33
1632950600000|2021-09-29 21:23:20|205290.3|204993.3|205344.1|205047.1|205344.1|205047.1|205290.3|204993.3|2
1632950630000|2021-09-29 21:23:50|205238.5|204941.5|205329|205032|205329|205032|205238.5|204941.5|2
1632933540000|2021-09-29 16:39:00|205806.7|205656.7|205800.3|205650.3|205806.7|205704.9|205753.6|205647.7|31
1632950640000|2021-09-29 21:24:00|205291.3|204994.3|205191.4|204894.4|205291.3|204994.3|205188.8|204891.8|5
1632933550000|2021-09-29 16:39:10|205801.4|205651.4|205805.2|205655.2|205805.2|205655.2|205799.5|205649.5|20
1632950650000|2021-09-29 21:24:10|205213.4|204916.4|205228.1|204931.1|205237.9|204940.9|205213.4|204916.4|4
1632950660000|2021-09-29 21:24:20|205223.3|204926.3|205296.9|204999.9|205296.9|204999.9|205223.3|204926.3|5
1632933560000|2021-09-29 16:39:20|205805.4|205655.4|205802.7|205652.7|205818.9|205668.9|205802.6|205652.6|28
1632950670000|2021-09-29 21:24:30|205283.1|204986.1|205273.5|204976.5|205283.1|204986.1|205273.5|204976.5|3
1632950680000|2021-09-29 21:24:40|205308.9|205011.9|205344.1|205047.1|205344.1|205047.1|205238.5|204941.5|4
1632933570000|2021-09-29 16:39:30|205802.9|205652.9|205810.1|205660.1|205810.9|205660.9|205802.9|205652.9|18
1632950700000|2021-09-29 21:25:00|205238.5|204941.5|205319.8|205022.8|205319.8|205022.8|205234.7|204937.7|3
1632933580000|2021-09-29 16:39:40|205800.3|205650.3|205761|205611|205805.4|205655.4|205744.1|205594.1|35
1632950710000|2021-09-29 21:25:10|205314|205017|205238.5|204941.5|205314|205017|205238.5|204941.5|5
1632950720000|2021-09-29 21:25:20|205329|205032|205329|205032|205329|205032|205329|205032|1
1632933590000|2021-09-29 16:39:50|205760.9|205610.9|205769.3|205619.3|205769.5|205619.5|205747.5|205597.5|35
1632950730000|2021-09-29 21:25:30|205323|205026|205344.1|205047.1|205344.1|205047.1|205317.7|205020.7|3
1632950750000|2021-09-29 21:25:50|205308.6|205011.6|205208.5|204911.5|205308.6|205011.6|205204.6|204907.6|5
1632933600000|2021-09-29 16:40:00|205768.5|205618.5|205774.4|205624.4|205783.9|205687.5|205735.7|205617.8|38
1632950760000|2021-09-29 21:26:00|205205.3|204908.3|205207.9|204910.9|205207.9|204910.9|205205.3|204908.3|2
1632950770000|2021-09-29 21:26:10|205238|204941|205291.8|204994.8|205291.8|204994.8|205227.3|204930.3|6
1632933610000|2021-09-29 16:40:10|205774.6|205624.6|205804.7|205654.7|205804.7|205654.7|205773|205623|33
1632950780000|2021-09-29 21:26:20|205287.3|204990.3|205238.5|204941.5|205287.5|204990.5|205238.5|204941.5|3
1632950800000|2021-09-29 21:26:40|205322.5|205025.5|205322.5|205025.5|205322.5|205025.5|205322.5|205025.5|1
1632933620000|2021-09-29 16:40:20|205804.8|205654.8|205802.8|205652.8|205804.8|205697.6|205747.6|205645.3|34
1632950810000|2021-09-29 21:26:50|205336.5|205039.5|205238.5|204941.5|205336.5|205039.5|205238.5|204941.5|3
1632950830000|2021-09-29 21:27:10|205336.5|205039.5|205336.5|205039.5|205336.5|205039.5|205336.5|205039.5|1
1632933630000|2021-09-29 16:40:30|205801.9|205651.9|205792.9|205642.9|205801.9|205651.9|205790.6|205640.6|36
1632950840000|2021-09-29 21:27:20|205277.7|204980.7|205238.5|204941.5|205277.7|204980.7|205238.5|204941.5|2
1632950850000|2021-09-29 21:27:30|205336.5|205039.5|205336.5|205039.5|205336.5|205039.5|205336.5|205039.5|1
1632933640000|2021-09-29 16:40:40|205792.1|205642.1|205800.8|205650.8|205801.2|205651.2|205790.1|205640.1|27
1632950870000|2021-09-29 21:27:50|205238.5|204941.5|205303.8|205006.8|205322.5|205025.5|205238.5|204941.5|3
1632933650000|2021-09-29 16:40:50|205801.3|205651.3|205798.5|205648.5|205802.1|205652.1|205795.2|205645.2|28
1632950880000|2021-09-29 21:28:00|205287.5|204990.5|205238.5|204941.5|205287.5|204990.5|205238.5|204941.5|2
1632950900000|2021-09-29 21:28:20|205322.5|205025.5|205303.8|205006.8|205322.5|205025.5|205303.8|205006.8|2
1632933660000|2021-09-29 16:41:00|205798.9|205648.9|205804.8|205654.8|205806.9|205656.9|205798.1|205648.1|25
1632950910000|2021-09-29 21:28:30|205238.5|204941.5|205238.5|204941.5|205238.5|204941.5|205238.5|204941.5|1
1632950920000|2021-09-29 21:28:40|205336.5|205039.5|205336.5|205039.5|205336.5|205039.5|205336.5|205039.5|1
1632933670000|2021-09-29 16:41:10|205804.9|205654.9|205804.1|205654.1|205809.3|205659.3|205789.9|205639.9|31
1632950930000|2021-09-29 21:28:50|205328.8|205031.8|205278.4|204981.4|205328.8|205031.8|205278.4|204981.4|4
1632950940000|2021-09-29 21:29:00|205265.7|204968.7|205268|204971|205268|204971|205265.7|204968.7|2
1632933680000|2021-09-29 16:41:20|205804.2|205654.2|205806.1|205656.1|205807.3|205657.3|205800.5|205650.5|28
1632950950000|2021-09-29 21:29:10|205260.6|204963.6|205289.8|204992.8|205289.8|204992.8|205237.7|204940.7|4
1632933690000|2021-09-29 16:41:30|205805.8|205655.8|205806.3|205656.3|205809.7|205659.7|205805.8|205655.8|25
1632950960000|2021-09-29 21:29:20|205276.8|204979.8|205321.2|205024.2|205321.2|205024.2|205238.5|204941.5|4
1632950970000|2021-09-29 21:29:30|205328.8|205031.8|205238.5|204941.5|205328.8|205031.8|205238.5|204941.5|5
1632933700000|2021-09-29 16:41:40|205807.1|205657.1|205810.1|205660.1|205810.4|205660.4|205807.1|205657.1|19
1632950980000|2021-09-29 21:29:40|205245.4|204948.4|205247|204950|205247|204950|205245.4|204948.4|2
1632950990000|2021-09-29 21:29:50|205311|205014|205298.7|205001.7|205311|205014|205283.6|204986.6|5
1632933710000|2021-09-29 16:41:50|205809.5|205659.5|205808.7|205658.7|205809.5|205659.5|205806|205656|28
1632951000000|2021-09-29 21:30:00|205267.9|204970.9|205254.7|204957.7|205267.9|204970.9|205251.2|204954.2|8
1632933720000|2021-09-29 16:42:00|205809.8|205659.8|205806.9|205656.9|205809.8|205659.8|205806.1|205656.1|19
1632951010000|2021-09-29 21:30:10|205273.9|204976.9|205255.8|204958.8|205273.9|204976.9|205255.8|204958.8|4
1632951020000|2021-09-29 21:30:20|205238.4|204941.4|205238.2|204941.2|205238.4|204941.4|205238.2|204941.2|3
1632933730000|2021-09-29 16:42:10|205806.3|205656.3|205776.2|205726.2|205838.4|205740.6|205757.4|205651.7|20
1632951030000|2021-09-29 21:30:30|205285.7|204988.7|205239.2|204942.2|205285.7|204988.7|205188.9|204891.9|8
1632951040000|2021-09-29 21:30:40|205224|204927|205227.6|204930.6|205228.4|204931.4|205224|204927|4
1632933740000|2021-09-29 16:42:20|205822.9|205672.9|205843.2|205693.2|205844|205743.3|205791.3|205672.4|24
1632951050000|2021-09-29 21:30:50|205228.4|204931.4|205259|204962|205273.8|204976.8|205228.4|204931.4|5
1632933750000|2021-09-29 16:42:30|205851.2|205701.2|205807.9|205757.9|205855.2|205767.2|205807.9|205701.2|27
1632951060000|2021-09-29 21:31:00|205262|204965|205253.3|204956.3|205262|204965|205250.2|204953.2|6
1632951070000|2021-09-29 21:31:10|205238|204941|205238.2|204941.2|205238.2|204941.2|205238|204941|3
1632933760000|2021-09-29 16:42:40|205809|205759|205868.1|205718.1|205889.8|205787.8|205808.6|205708.7|27
1632951080000|2021-09-29 21:31:20|205293.5|204996.5|205265.7|204968.7|205293.5|204996.5|205265.7|204968.7|4
1632951090000|2021-09-29 21:31:30|205253.8|204956.8|205233.5|204936.5|205259.6|204962.6|205233.3|204936.3|7
1632933770000|2021-09-29 16:42:50|205868.6|205718.6|205866.6|205716.6|205877.9|205777.2|205827.2|205715.8|32
1632951100000|2021-09-29 21:31:40|205291.1|204994.1|205251.3|204954.3|205291.1|204994.1|205251.3|204954.3|4
1632933780000|2021-09-29 16:43:00|205867|205717|205874|205724|205885.9|205783.6|205819.8|205716.6|31
1632951110000|2021-09-29 21:31:50|205258.3|204961.3|205254|204957|205262.3|204965.3|205254|204957|3
1632951120000|2021-09-29 21:32:00|205253.5|204956.5|205238.4|204941.4|205253.5|204956.5|205238.4|204941.4|2
1632933790000|2021-09-29 16:43:10|205876.4|205726.4|205885.2|205735.2|205886|205736|205874.1|205724.1|23
1632951130000|2021-09-29 21:32:10|205321.2|205024.2|205238.4|204941.4|205321.2|205024.2|205238.4|204941.4|4
1632951140000|2021-09-29 21:32:20|205238.5|204941.5|205250.6|204953.6|205253.1|204956.1|205238.5|204941.5|3
1632933800000|2021-09-29 16:43:20|205884.6|205734.6|205889.5|205739.5|205890.4|205740.4|205882.3|205732.3|32
1632951150000|2021-09-29 21:32:30|205243.2|204946.2|205254.9|204957.9|205287|204990|205243.2|204946.2|5
1632951160000|2021-09-29 21:32:40|205252.2|204955.2|205249.9|204952.9|205252.3|204955.3|205248.9|204951.9|4
1632933810000|2021-09-29 16:43:30|205888.5|205738.5|205909.7|205759.7|205910.4|205760.4|205885.1|205735.1|33
1632951170000|2021-09-29 21:32:50|205253.1|204956.1|205259.7|204962.7|205268.5|204971.5|205249.4|204952.4|7
1632933820000|2021-09-29 16:43:40|205909.1|205759.1|205912.2|205762.2|205913|205808.5|205858.5|205759.1|24
1632951180000|2021-09-29 21:33:00|205259.6|204962.6|205246|204949|205259.6|204962.6|205245.3|204948.3|8
1632951190000|2021-09-29 21:33:10|205248.9|204951.9|205253.1|204956.1|205253.1|204956.1|205248.9|204951.9|8
1632933830000|2021-09-29 16:43:50|205910.4|205760.4|205900.1|205750.1|205911.6|205795.6|205845.6|205738.5|27
1632951200000|2021-09-29 21:33:20|205254.9|204957.9|205280.6|204983.6|205285.9|204988.9|205252.5|204955.5|9
1632951210000|2021-09-29 21:33:30|205286.2|204989.2|205254.9|204957.9|205286.2|204989.2|205241|204944|14
1632933840000|2021-09-29 16:44:00|205898.1|205748.1|205895.1|205745.1|205900.1|205750.1|205890.6|205740.6|38
1632951220000|2021-09-29 21:33:40|205255|204958|205248.9|204951.9|205259.1|204962.1|205242.6|204945.6|9
1632933850000|2021-09-29 16:44:10|205894.5|205744.5|205887.1|205737.1|205905.2|205755.2|205883.8|205733.8|31
1632951230000|2021-09-29 21:33:50|205246|204949|205263.1|204966.1|205278.1|204981.1|205241.5|204944.5|8
1632951240000|2021-09-29 21:34:00|205267|204970|205248.8|204951.8|205269.2|204972.2|205248.8|204951.8|7
1632933860000|2021-09-29 16:44:20|205883.9|205733.9|205894.9|205744.9|205901.5|205751.5|205881.9|205731.9|29
1632951250000|2021-09-29 21:34:10|205247.3|204950.3|205252.7|204955.7|205266.2|204969.2|205238.5|204941.5|10
1632951260000|2021-09-29 21:34:20|205245.6|204948.6|205264.7|204967.7|205264.7|204967.7|205245|204948|8
1632933870000|2021-09-29 16:44:30|205893.8|205743.8|205888|205738|205893.8|205788.8|205838.8|205733.2|27
1632951270000|2021-09-29 21:34:30|205259.3|204962.3|205249|204952|205259.3|204962.3|205245.9|204948.9|6
1632933880000|2021-09-29 16:44:40|205830.7|205780.7|205877.1|205727.1|205886.7|205780.7|205830.7|205727.1|26
1632951280000|2021-09-29 21:34:40|205252.1|204955.1|205268.8|204971.8|205268.8|204971.8|205235|204938|10
1632951290000|2021-09-29 21:34:50|205262.2|204965.2|205252.1|204955.1|205266.6|204969.6|205250.2|204953.2|5
1632933890000|2021-09-29 16:44:50|205878.6|205728.6|205885.4|205735.4|205888.2|205787.1|205837.1|205711.1|27
1632951300000|2021-09-29 21:35:00|205234.4|204937.4|205248.9|204951.9|205248.9|204951.9|205234.3|204937.3|5
1632951310000|2021-09-29 21:35:10|205242.8|204945.8|205272.9|204975.9|205272.9|204975.9|205237.6|204940.6|6
1632933900000|2021-09-29 16:45:00|205881|205731|205846.4|205796.4|205904.2|205802.9|205840.2|205731|32
1632951320000|2021-09-29 21:35:20|205257.8|204960.8|205249.7|204952.7|205257.8|204960.8|205249.6|204952.6|5
1632933910000|2021-09-29 16:45:10|205845.8|205795.8|205897.5|205747.5|205897.5|205800.3|205843.6|205744.1|23
1632951330000|2021-09-29 21:35:30|205255.5|204958.5|205258.9|204961.9|205267.8|204970.8|205253.3|204956.3|5
1632951340000|2021-09-29 21:35:40|205254.9|204957.9|205252.4|204955.4|205254.9|204957.9|205248.3|204951.3|5
1632933920000|2021-09-29 16:45:20|205898.1|205748.1|205849.5|205799.5|205902.7|205801.7|205849.5|205746.2|26
1632951350000|2021-09-29 21:35:50|205252.6|204955.6|205264.3|204967.3|205303.2|205006.2|205245.4|204948.4|8
1632951360000|2021-09-29 21:36:00|205254.5|204957.5|205251.6|204954.6|205257.9|204960.9|205251.6|204954.6|5
1632933930000|2021-09-29 16:45:30|205849.1|205799.1|205905.4|205755.4|205906|205803.8|205847.3|205748.1|27
1632951370000|2021-09-29 21:36:10|205252.8|204955.8|205236.5|204939.5|205259.7|204962.7|205233.5|204936.5|6
1632951380000|2021-09-29 21:36:20|205239.3|204942.3|205230.6|204933.6|205241.7|204944.7|205229.9|204932.9|5
1632933940000|2021-09-29 16:45:40|205905|205755|205904.9|205754.9|205908.5|205807.5|205855.8|205751.7|28
1632951390000|2021-09-29 21:36:30|205231.9|204934.9|205212.9|204915.9|205236.7|204939.7|205203.3|204906.3|12
1632951400000|2021-09-29 21:36:40|205211.4|204914.4|205232.8|204935.8|205240.8|204943.8|205211.4|204914.4|8
1632933950000|2021-09-29 16:45:50|205904.5|205754.5|205849.2|205799.2|205904.6|205804.6|205848.4|205754.4|17
1632951410000|2021-09-29 21:36:50|205232.1|204935.1|205229.6|204932.6|205232.4|204935.4|205229.6|204932.6|4
1632951420000|2021-09-29 21:37:00|205231.5|204934.5|205223.3|204926.3|205234|204937|205223.3|204926.3|5
1632933960000|2021-09-29 16:46:00|205849.4|205799.4|205913.7|205763.7|205913.7|205799.4|205849.4|205749|25
1632951430000|2021-09-29 21:37:10|205217.7|204920.7|205232.5|204935.5|205232.5|204935.5|205217.7|204920.7|3
1632951440000|2021-09-29 21:37:20|205229.5|204932.5|205225.3|204928.3|205234.9|204937.9|205225.3|204928.3|4
1632933970000|2021-09-29 16:46:10|205866|205816|205950.9|205800.9|205952.9|205819|205866|205797.7|30
1632951450000|2021-09-29 21:37:30|205226.5|204929.5|205206.9|204909.9|205231.1|204934.1|205206.9|204909.9|4
1632951460000|2021-09-29 21:37:40|205245.9|204948.9|205223.4|204926.4|205245.9|204948.9|205221.2|204924.2|6
1632933980000|2021-09-29 16:46:20|205951.3|205801.3|205949.9|205799.9|205956.3|205806.3|205949.9|205799.9|28
1632951470000|2021-09-29 21:37:50|205229.2|204932.2|205243.4|204946.4|205247.6|204950.6|205229.2|204932.2|8
1632951480000|2021-09-29 21:38:00|205239.7|204942.7|205249.9|204952.9|205249.9|204952.9|205236.7|204939.7|6
1632933990000|2021-09-29 16:46:30|205952.2|205802.2|205947.6|205797.6|205952.2|205802.2|205947.4|205797.4|19
1632951490000|2021-09-29 21:38:10|205246.7|204949.7|205232|204935|205246.7|204949.7|205224.8|204927.8|7
1632951500000|2021-09-29 21:38:20|205229.4|204932.4|205226.6|204929.6|205232.6|204935.6|205226.6|204929.6|7
1632934000000|2021-09-29 16:46:40|205948|205798|205948|205798|205948.3|205798.3|205946.3|205796.3|14
1632951510000|2021-09-29 21:38:30|205231.9|204934.9|205230.8|204933.8|205241.2|204944.2|205230.8|204933.8|4
1632951520000|2021-09-29 21:38:40|205235|204938|205224.3|204927.3|205235|204938|205223|204926|4
1632934010000|2021-09-29 16:46:50|205951.3|205801.3|205945.3|205795.3|205951.3|205801.3|205944.8|205794.8|17
1632951530000|2021-09-29 21:38:50|205227.1|204930.1|205233.2|204936.2|205241.2|204944.2|205227.1|204930.1|6
1632951540000|2021-09-29 21:39:00|205231.5|204934.5|205238.6|204941.6|205238.6|204941.6|205223.9|204926.9|6
1632934020000|2021-09-29 16:47:00|205946.1|205796.1|205930.7|205780.7|205947|205797|205930.7|205780.7|28
1632951550000|2021-09-29 21:39:10|205238.7|204941.7|205215.3|204918.3|205238.7|204941.7|205200.7|204903.7|6
1632951560000|2021-09-29 21:39:20|205243.7|204946.7|205231.3|204934.3|205243.7|204946.7|205227.4|204930.4|6
1632934030000|2021-09-29 16:47:10|205931.8|205781.8|205922.8|205772.8|205931.8|205781.8|205919.3|205769.3|31
1632951570000|2021-09-29 21:39:30|205232|204935|205243.9|204946.9|205246.6|204949.6|205232|204935|6
1632951580000|2021-09-29 21:39:40|205233.9|204936.9|205239.2|204942.2|205239.2|204942.2|205229.1|204932.1|8
1632934040000|2021-09-29 16:47:20|205922.7|205772.7|205918.3|205768.3|205923.4|205773.4|205917|205767|33
1632951590000|2021-09-29 21:39:50|205239.1|204942.1|205247.2|204950.2|205247.9|204950.9|205233.2|204936.2|6
1632951600000|2021-09-29 21:40:00|205242.4|204945.4|205238.8|204941.8|205243.7|204946.7|205238.8|204941.8|5
1632934050000|2021-09-29 16:47:30|205919.8|205769.8|205919|205769|205921.5|205771.5|205918.5|205768.5|23
1632951610000|2021-09-29 21:40:10|205240.9|204943.9|205230.4|204933.4|205240.9|204943.9|205228.5|204931.5|4
1632934060000|2021-09-29 16:47:40|205918.1|205768.1|205868.8|205818.8|205928.1|205818.8|205868.4|205768|34
1632951620000|2021-09-29 21:40:20|205232.6|204935.6|205223|204926|205236.6|204939.6|205223|204926|4
1632951630000|2021-09-29 21:40:30|205225.6|204928.6|205241.7|204944.7|205244.4|204947.4|205225.6|204928.6|7
1632934070000|2021-09-29 16:47:50|205918.7|205768.7|205919|205769|205921.8|205771.8|205916.5|205766.5|27
1632951640000|2021-09-29 21:40:40|205237.8|204940.8|205243.5|204946.5|205248.1|204951.1|205237.8|204940.8|6
1632951650000|2021-09-29 21:40:50|205244.8|204947.8|205240.4|204943.4|205244.8|204947.8|205226.3|204929.3|8
1632934080000|2021-09-29 16:48:00|205917.8|205767.8|205919.3|205769.3|205919.7|205769.7|205916.8|205766.8|20
1632951660000|2021-09-29 21:41:00|205236.7|204939.7|205232.3|204935.3|205239.1|204942.1|205230.5|204933.5|6
1632951670000|2021-09-29 21:41:10|205230.9|204933.9|205220.2|204923.2|205239.9|204942.9|205220.2|204923.2|6
1632934090000|2021-09-29 16:48:10|205919.5|205769.5|205853.1|205803.1|205920.4|205803.1|205853.1|205757.1|32
1632951680000|2021-09-29 21:41:20|205230.7|204933.7|205229|204932|205230.7|204933.7|205215.7|204918.7|4
1632951690000|2021-09-29 21:41:30|205227.1|204930.1|205229.6|204932.6|205241.4|204944.4|205220.5|204923.5|4
1632934100000|2021-09-29 16:48:20|205901.4|205751.4|205913|205763|205916.7|205766.7|205901.4|205751.4|31
1632951700000|2021-09-29 21:41:40|205225.7|204928.7|205243.6|204946.6|205243.6|204946.6|205223.7|204926.7|5
1632951710000|2021-09-29 21:41:50|205237.4|204940.4|205235.8|204938.8|205237.4|204940.4|205231.8|204934.8|6
1632934110000|2021-09-29 16:48:30|205912.7|205762.7|205920.5|205770.5|205933.8|205783.8|205904|205754|29
1632951720000|2021-09-29 21:42:00|205235.5|204938.5|205243.6|204946.6|205243.6|204946.6|205226.2|204929.2|7
1632951730000|2021-09-29 21:42:10|205239.2|204942.2|205234.7|204937.7|205239.2|204942.2|205229.7|204932.7|7
1632934120000|2021-09-29 16:48:40|205920.9|205770.9|205919.4|205769.4|205920.9|205770.9|205914.1|205764.1|28
1632951740000|2021-09-29 21:42:20|205237.5|204940.5|205246|204949|205246.5|204949.5|205237.5|204940.5|4
1632951750000|2021-09-29 21:42:30|205240.1|204943.1|205229.5|204932.5|205240.1|204943.1|205224|204927|6
1632934130000|2021-09-29 16:48:50|205916.6|205766.6|205919.3|205769.3|205921.4|205771.4|205916.2|205766.2|24
1632951760000|2021-09-29 21:42:40|205228.7|204931.7|205226.3|204929.3|205228.7|204931.7|205225.2|204928.2|3
1632951770000|2021-09-29 21:42:50|205227|204930|205231|204934|205240.4|204943.4|205227|204930|5
1632934140000|2021-09-29 16:49:00|205919|205769|205908.6|205758.6|205919|205769|205908.6|205758.6|29
1632951780000|2021-09-29 21:43:00|205231.4|204934.4|205219.5|204922.5|205237.6|204940.6|205217.7|204920.7|5
1632951790000|2021-09-29 21:43:10|205238.4|204941.4|205232.4|204935.4|205238.4|204941.4|205225.4|204928.4|5
1632934150000|2021-09-29 16:49:10|205909.1|205759.1|205910.9|205760.9|205912.1|205808.5|205858.5|205754|32
1632951800000|2021-09-29 21:43:20|205231.6|204934.6|205223.7|204926.7|205232|204935|205223.7|204926.7|5
1632951810000|2021-09-29 21:43:30|205221.1|204924.1|205244.4|204947.4|205255|204958|205221.1|204924.1|9
1632934160000|2021-09-29 16:49:20|205911.8|205761.8|205915.9|205765.9|205916.3|205766.3|205911.8|205761.8|28
1632951820000|2021-09-29 21:43:40|205237.6|204940.6|205216.8|204919.8|205237.6|204940.6|205204.2|204907.2|8
1632934170000|2021-09-29 16:49:30|205916.1|205766.1|205913.4|205763.4|205917.8|205767.8|205910|205760|31
1632951830000|2021-09-29 21:43:50|205220|204923|205204.9|204907.9|205220|204923|205194.6|204902.6|5
1632951840000|2021-09-29 21:44:00|205220.4|204923.4|205213.2|204916.2|205229.9|204932.9|205213.2|204916.2|5
1632934180000|2021-09-29 16:49:40|205914.6|205764.6|205915.5|205765.5|205917.2|205767.2|205914.6|205764.6|27
1632951850000|2021-09-29 21:44:10|205205.8|204908.8|205215.3|204918.3|205215.3|204918.3|205205.7|204908.7|5
1632951860000|2021-09-29 21:44:20|205212.5|204915.5|205212.2|204915.2|205224.6|204927.6|205202|204905|7
1632934190000|2021-09-29 16:49:50|205916.1|205766.1|205916.4|205766.4|205916.9|205766.9|205914.1|205764.1|19
1632951870000|2021-09-29 21:44:30|205228.2|204931.2|205214.7|204917.7|205228.2|204931.2|205203.2|204906.2|7
1632951880000|2021-09-29 21:44:40|205213.6|204916.6|205218.4|204921.4|205218.4|204921.4|205213.6|204916.6|2
1632934200000|2021-09-29 16:50:00|205916|205766|205927.6|205777.6|205928.3|205778.3|205888.5|205738.5|30
1632951890000|2021-09-29 21:44:50|205217.1|204920.1|205215.7|204918.7|205217.1|204920.1|205204.9|204907.9|8
1632934210000|2021-09-29 16:50:10|205929|205779|205930.1|205780.1|205932.2|205782.2|205924.2|205774.2|24
1632951900000|2021-09-29 21:45:00|205206.6|204909.6|205193.5|204896.5|205206.6|204909.6|205193.5|204896.5|7
1632951910000|2021-09-29 21:45:10|205189.9|204892.9|205212.7|204915.7|205213.7|204916.7|205189.9|204892.9|9
1632934220000|2021-09-29 16:50:20|205931.2|205781.2|205932.7|205782.7|205935.1|205785.1|205930.3|205780.3|27
1632951920000|2021-09-29 21:45:20|205203.7|204906.7|205213.5|204916.5|205216.3|204919.3|205195|204898|12
1632951930000|2021-09-29 21:45:30|205203.1|204906.1|205199.1|204902.1|205209.9|204912.9|205199.1|204902.1|6
1632934230000|2021-09-29 16:50:30|205932.4|205782.4|205948.9|205798.9|205952.9|205802.9|205931.6|205781.6|29
1632951940000|2021-09-29 21:45:40|205207.6|204910.6|205215.5|204918.5|205225.3|204928.3|205201.9|204904.9|7
1632951950000|2021-09-29 21:45:50|205209.8|204912.8|205216.6|204919.6|205224.6|204927.6|205209.7|204912.7|10
1632934240000|2021-09-29 16:50:40|205950.9|205800.9|205953.5|205803.5|205954.9|205855.6|205902.1|205799.4|25
1632951960000|2021-09-29 21:46:00|205217.8|204920.8|205218.9|204921.9|205219|204922|205208.9|204911.9|7
1632951970000|2021-09-29 21:46:10|205212.1|204915.1|205214.7|204917.7|205222.7|204925.7|205212.1|204915.1|7
1632934250000|2021-09-29 16:50:50|205953.2|205803.2|205938|205788|205956.9|205806.9|205938|205788|21
1632951980000|2021-09-29 21:46:20|205207.5|204910.5|205207.5|204910.5|205216|204919|205207.5|204910.5|5
1632934260000|2021-09-29 16:51:00|205938.3|205788.3|205941.1|205791.1|205945.4|205795.4|205937.6|205787.6|30
1632951990000|2021-09-29 21:46:30|205206.1|204909.1|205213.5|204916.5|205215.5|204918.5|205199.1|204902.1|6
1632952000000|2021-09-29 21:46:40|205210.4|204913.4|205205.2|204908.2|205210.9|204913.9|205198.1|204901.1|8
1632934270000|2021-09-29 16:51:10|205941.6|205791.6|205948.2|205798.2|205952.4|205802.4|205941.6|205791.6|33
1632952010000|2021-09-29 21:46:50|205209.3|204912.3|205210.9|204913.9|205218.2|204921.2|205205|204908|7
1632952020000|2021-09-29 21:47:00|205212.5|204915.5|205217.8|204920.8|205220.4|204923.4|205203.9|204906.9|13
1632934280000|2021-09-29 16:51:20|205947.5|205797.5|205945.2|205795.2|205947.8|205797.8|205944.7|205794.7|24
1632952030000|2021-09-29 21:47:10|205217.7|204920.7|205224.5|204927.5|205224.5|204927.5|205210.7|204913.7|7
1632952040000|2021-09-29 21:47:20|205224.9|204927.9|205216|204919|205228.1|204931.1|205213.7|204916.7|11
1632934290000|2021-09-29 16:51:30|205949.3|205799.3|205950.6|205800.6|205953|205803|205946|205796|28
1632952050000|2021-09-29 21:47:30|205218.7|204921.7|205212.7|204915.7|205220.7|204923.7|205210.4|204913.4|7
1632952060000|2021-09-29 21:47:40|205215.5|204918.5|205215.6|204918.6|205220.5|204923.5|205212.7|204915.7|6
1632934300000|2021-09-29 16:51:40|205950.5|205800.5|205936.4|205786.4|205950.8|205800.8|205934.2|205784.2|32
1632952070000|2021-09-29 21:47:50|205225.6|204928.6|205224.3|204927.3|205226.6|204929.6|205210.4|204913.4|8
1632952080000|2021-09-29 21:48:00|205224.5|204927.5|205212.5|204915.5|205230.1|204933.1|205210|204913|9
1632934310000|2021-09-29 16:51:50|205936.2|205786.2|205951.9|205801.9|205953.1|205803.1|205935|205785|24
1632952090000|2021-09-29 21:48:10|205214.8|204917.8|205213.6|204916.6|205222.7|204925.7|205211.3|204914.3|7
1632934320000|2021-09-29 16:52:00|205952.9|205802.9|205951.4|205801.4|205954.5|205804.5|205948.9|205798.9|28
1632952100000|2021-09-29 21:48:20|205214.9|204917.9|205208.7|204911.7|205214.9|204917.9|205206.3|204909.3|4
1632952110000|2021-09-29 21:48:30|205208.4|204911.4|205206.7|204909.7|205213.3|204916.3|205206.7|204909.7|4
1632934330000|2021-09-29 16:52:10|205951.9|205801.9|205910.6|205860.6|205957.4|205861.6|205910.2|205800.9|22
1632952120000|2021-09-29 21:48:40|205207|204910|205208.1|204911.1|205217.5|204920.5|205207|204910|5
1632934340000|2021-09-29 16:52:20|205910.1|205860.1|205959.9|205809.9|205962.2|205860.1|205909.2|205808.5|26
1632952130000|2021-09-29 21:48:50|205218.8|204921.8|205210.6|204913.6|205224.7|204927.7|205203.1|204906.1|6
1632952140000|2021-09-29 21:49:00|205212.8|204915.8|205208|204911|205221.8|204924.8|205203.8|204906.8|6
1632934350000|2021-09-29 16:52:30|205960.4|205810.4|205960.3|205810.3|205960.4|205810.4|205956.6|205806.6|22
1632952150000|2021-09-29 21:49:10|205217.2|204920.2|205212.5|204915.5|205217.2|204920.2|205203.9|204906.9|8
1632934360000|2021-09-29 16:52:40|205959.8|205809.8|205957|205807|205960.6|205810.6|205954.2|205804.2|21
1632952160000|2021-09-29 21:49:20|205207.4|204910.4|205186.7|204889.7|205221.6|204924.6|205186.7|204889.7|9
1632952170000|2021-09-29 21:49:30|205192.5|204895.5|205224.4|204927.4|205235.8|204938.8|205158.6|204861.6|9
1632934370000|2021-09-29 16:52:50|205957.1|205807.1|205957.5|205807.5|205958.4|205808.4|205956.2|205806.2|15
1632952180000|2021-09-29 21:49:40|205225.5|204928.5|205205.7|204908.7|205225.5|204928.5|205196.7|204899.7|6
1632952190000|2021-09-29 21:49:50|205223.5|204926.5|205213.1|204916.1|205224|204927|205210.3|204913.3|7
1632934380000|2021-09-29 16:53:00|205956.4|205806.4|205957.1|205807.1|205959.2|205809.2|205956.4|205806.4|18
1632952200000|2021-09-29 21:50:00|205212.2|204915.2|205204.1|204907.1|205212.2|204915.2|205204.1|204907.1|5
1632934390000|2021-09-29 16:53:10|205956.6|205806.6|205958.5|205808.5|205961.9|205811.9|205956.6|205806.6|19
1632952210000|2021-09-29 21:50:10|205205.9|204908.9|205208.9|204911.9|205211|204914|205205.9|204908.9|3
1632952220000|2021-09-29 21:50:20|205206.8|204909.8|205213.5|204916.5|205215.4|204918.4|205191.1|204894.1|7
1632934400000|2021-09-29 16:53:20|205958.6|205808.6|205961.6|205811.6|205962.2|205862.5|205910.5|205808.6|22
1632952230000|2021-09-29 21:50:30|205196.8|204899.8|205206.4|204909.4|205211|204914|205196.8|204899.8|4
1632952240000|2021-09-29 21:50:40|205222.4|204925.4|205221.3|204924.3|205222.4|204925.4|205205.2|204908.2|6
1632934410000|2021-09-29 16:53:30|205960.7|205810.7|205960.1|205810.1|205960.7|205810.7|205957.6|205807.6|23
1632952250000|2021-09-29 21:50:50|205220.3|204923.3|205206.2|204909.2|205220.3|204923.3|205205.3|204908.3|8
1632934420000|2021-09-29 16:53:40|205961.9|205811.9|205996.5|205846.5|205996.5|205846.5|205958.6|205808.6|23
1632952260000|2021-09-29 21:51:00|205196.5|204899.5|205201|204904|205218|204921|205196.5|204899.5|7
1632952270000|2021-09-29 21:51:10|205200.3|204903.3|205222.1|204925.1|205222.6|204925.6|205200.3|204903.3|6
1632934430000|2021-09-29 16:53:50|205996.6|205846.6|206000.8|205850.8|206009.1|205859.1|205995.1|205845.1|22
1632952280000|2021-09-29 21:51:20|205225.1|204928.1|205205.7|204908.7|205225.1|204928.1|205200.8|204903.8|8
1632952290000|2021-09-29 21:51:30|205211.8|204914.8|205210.2|204913.2|205215.1|204918.1|205210.2|204913.2|4
1632934440000|2021-09-29 16:54:00|206004.5|205854.5|206036.8|205886.8|206038.4|205926.4|205976|205852.4|30
1632952300000|2021-09-29 21:51:40|205218.8|204921.8|205201.3|204904.3|205220.5|204923.5|205196.5|204899.5|7
1632934450000|2021-09-29 16:54:10|206036.1|205886.1|206037.4|205887.4|206039|205889|206036.1|205886.1|26
1632952310000|2021-09-29 21:51:50|205211.9|204914.9|205211|204914|205220.3|204923.3|205207.9|204910.9|5
1632952320000|2021-09-29 21:52:00|205208.4|204911.4|205201.5|204904.5|205208.4|204911.4|205199.2|204902.2|3
1632934460000|2021-09-29 16:54:20|206037.6|205887.6|206036.3|205886.3|206038.3|205888.3|206031.2|205881.2|26
1632952330000|2021-09-29 21:52:10|205202.9|204905.9|205194|204897|205218.5|204921.5|205194|204897|6
1632952340000|2021-09-29 21:52:20|205191.6|204894.6|205210|204913|205212.5|204915.5|205188.1|204891.1|6
1632934470000|2021-09-29 16:54:30|206034.3|205884.3|206037.7|205887.7|206038.6|205888.6|206034.3|205884.3|21
1632952350000|2021-09-29 21:52:30|205208.4|204911.4|205207.3|204910.3|205212.1|204915.1|205185.8|204888.8|8
1632934480000|2021-09-29 16:54:40|206036.9|205886.9|206035.6|205885.6|206037.8|205887.8|206035.6|205885.6|17
1632952360000|2021-09-29 21:52:40|205211.8|204914.8|205222.2|204925.2|205224|204927|205176.6|204879.6|10
1632952370000|2021-09-29 21:52:50|205221.3|204924.3|205192.6|204895.6|205229.2|204932.2|205192.6|204895.6|7
1632934490000|2021-09-29 16:54:50|206036|205886|206036.1|205886.1|206036.3|205886.3|206034.4|205884.4|18
1632952380000|2021-09-29 21:53:00|205196.4|204899.4|205199.7|204902.7|205199.7|204902.7|205196.4|204899.4|4
1632952390000|2021-09-29 21:53:10|205213.1|204916.1|205202.2|204905.2|205221|204924|205196.7|204899.7|8
1632934500000|2021-09-29 16:55:00|206036|205886|206037.5|205887.5|206037.9|205887.9|206034|205884|19
1632952400000|2021-09-29 21:53:20|205208.5|204911.5|205210.4|204913.4|205210.4|204913.4|205205.8|204908.8|4
1632952410000|2021-09-29 21:53:30|205223.6|204926.6|205198.2|204901.2|205228.4|204931.4|205189.1|204892.1|11
1632934510000|2021-09-29 16:55:10|206036.7|205886.7|206014.4|205864.4|206037|205887|206012.1|205862.1|28
1632952420000|2021-09-29 21:53:40|205203.5|204906.5|205201.1|204904.1|205208|204911|205201.1|204904.1|6
1632934520000|2021-09-29 16:55:20|206014.8|205864.8|206013.4|205863.4|206018.2|205868.2|206012.2|205862.2|19
1632952430000|2021-09-29 21:53:50|205204|204907|205216.9|204919.9|205216.9|204919.9|205204|204907|8
1632952440000|2021-09-29 21:54:00|205207.6|204910.6|205208.1|204911.1|205213.2|204916.2|205193.8|204896.8|9
1632934530000|2021-09-29 16:55:30|206013.5|205863.5|205973.3|205823.3|206013.5|205863.5|205963.9|205813.9|33
1632952450000|2021-09-29 21:54:10|205208.8|204911.8|205205.5|204908.5|205212.3|204915.3|205205.5|204908.5|5
1632952460000|2021-09-29 21:54:20|205205.9|204908.9|205216|204919|205218.6|204921.6|205205.7|204908.7|14
1632934540000|2021-09-29 16:55:40|205976.8|205826.8|205979.1|205829.1|205985.6|205835.6|205974.3|205824.3|28
1632952470000|2021-09-29 21:54:30|205209.9|204912.9|205189.4|204892.4|205214.7|204917.7|205189.4|204892.4|6
1632934550000|2021-09-29 16:55:50|205980.3|205830.3|205999|205849|205999|205849|205968.4|205818.4|33
1632952480000|2021-09-29 21:54:40|205193|204896|205211.5|204914.5|205221.8|204924.8|205193|204896|11
1632952490000|2021-09-29 21:54:50|205212.9|204915.9|205211.1|204914.1|205212.9|204915.9|205202.3|204905.3|10
1632934560000|2021-09-29 16:56:00|206000.1|205850.1|205993.4|205843.4|206001.1|205851.1|205992|205842|28
1632952500000|2021-09-29 21:55:00|205216.9|204919.9|205208.2|204911.2|205216.9|204919.9|205208.2|204911.2|5
1632952510000|2021-09-29 21:55:10|205196.2|204899.2|205211.1|204914.1|205213.6|204916.6|205196.2|204899.2|9
1632934570000|2021-09-29 16:56:10|205992.8|205842.8|205994.2|205844.2|205995.7|205845.7|205992|205842|28
1632952520000|2021-09-29 21:55:20|205210.3|204913.3|205216.2|204919.2|205227.9|204930.9|205210.3|204913.3|8
1632952530000|2021-09-29 21:55:30|205198.8|204901.8|205262.5|204965.5|205276.4|204979.4|205198.8|204901.8|18
1632934580000|2021-09-29 16:56:20|205994.3|205844.3|205992.6|205842.6|205995.4|205845.4|205992.6|205842.6|16
1632952540000|2021-09-29 21:55:40|205263.4|204966.4|205268.9|204971.9|205274.8|204977.8|205263.3|204966.3|15
1632952550000|2021-09-29 21:55:50|205269|204972|205263.8|204966.8|205269|204972|205263.5|204966.5|14
1632934590000|2021-09-29 16:56:30|205985.7|205835.7|205990.5|205840.5|205995.1|205889.4|205935.9|205835.7|28
1632952560000|2021-09-29 21:56:00|205256.3|204959.3|205251.8|204954.8|205264.8|204967.8|205248.7|204951.7|15
1632952570000|2021-09-29 21:56:10|205252.5|204955.5|205263.7|204966.7|205275.2|204978.2|205249.1|204952.1|17
1632934600000|2021-09-29 16:56:40|205994.3|205844.3|206002.8|205852.8|206003.9|205853.9|205994.3|205844.3|30
1632952580000|2021-09-29 21:56:20|205263.5|204966.5|205265.7|204968.7|205265.7|204968.7|205253|204956|14
1632952590000|2021-09-29 21:56:30|205259|204962|205289.8|204992.8|205290.2|204993.2|205259|204962|17
1632934610000|2021-09-29 16:56:50|206006|205856|206001.3|205851.3|206007.1|205857.1|205999.8|205849.8|24
1632952600000|2021-09-29 21:56:40|205289.7|204992.7|205273.8|204976.8|205296.5|204999.5|205272|204976|15
1632934620000|2021-09-29 16:57:00|206001.1|205851.1|205995|205845|206001.1|205851.1|205993.3|205843.3|29
1632952610000|2021-09-29 21:56:50|205282|204985|205283.1|204986.1|205288.2|204991.2|205278.5|204981.5|10
1632952620000|2021-09-29 21:57:00|205283.2|204986.2|205271.4|204974.4|205285.1|204988.1|205266.2|204969.2|15
1632934630000|2021-09-29 16:57:10|205994.5|205844.5|205994.3|205844.3|205996.4|205846.4|205993.6|205843.6|21
1632952630000|2021-09-29 21:57:10|205270|204973|205286.2|204989.2|205288.8|204991.8|205263.1|204966.1|10
1632952640000|2021-09-29 21:57:20|205285.7|204988.7|205295.9|204998.9|205295.9|204998.9|205285.6|204988.6|11
1632934640000|2021-09-29 16:57:20|205994|205844|205993|205843|205994.1|205844.1|205992.5|205842.5|21
1632952650000|2021-09-29 21:57:30|205295.8|204998.8|205274.9|204978.9|205295.8|204998.8|205258.7|204961.7|15
1632952660000|2021-09-29 21:57:40|205280.3|204983.3|205266.9|204980.9|205284.3|204987.3|205265.3|204968.3|12
1632934650000|2021-09-29 16:57:30|205992.7|205842.7|205992.4|205842.4|205994.6|205844.6|205991|205841|23
1632952670000|2021-09-29 21:57:50|205274.9|204977.9|205280.3|204983.3|205280.3|204986|205261.3|204972.9|11
1632952680000|2021-09-29 21:58:00|205262.7|204986.8|205261.8|204985.4|205278.6|204986.8|205261.8|204980.8|5
1632934660000|2021-09-29 16:57:40|205992|205842|205995.2|205845.2|205997.3|205847.3|205991.8|205841.8|27
1632952690000|2021-09-29 21:58:10|205269.6|204981.4|205261.4|204996|205275.5|204996|205261.4|204981.4|3
1632952700000|2021-09-29 21:58:20|205303.5|205006.5|205303.5|205006.5|205303.5|205006.5|205303.5|205006.5|1
1632934670000|2021-09-29 16:57:50|205994.8|205844.8|205996.5|205846.5|205998.9|205848.9|205994.8|205844.8|19
1632952710000|2021-09-29 21:58:30|205313|205016.3|205273.1|204976.1|205313|205049.1|205199.1|204955.8|8
1632952720000|2021-09-29 21:58:40|205276|204979|205263.7|205002.5|205280.2|205005.9|205263.7|204979|6
1632934680000|2021-09-29 16:58:00|205995.9|205845.9|205957.2|205907.2|206007.3|205907.2|205957.2|205842.9|33
1632952730000|2021-09-29 21:58:50|205283|204986|205276.7|204999.6|205285.7|205003.7|205270.7|204985.5|10
1632952740000|2021-09-29 21:59:00|205294.6|204997.6|205297.5|205000.5|205297.5|205000.5|205294.6|204997.6|4
1632934690000|2021-09-29 16:58:10|206007.5|205857.5|206033.7|205883.7|206036.7|205933.1|205981.7|205856.4|32
1632952750000|2021-09-29 21:59:10|205303.5|205006.5|205200|205050|205303.5|205050|205200|205006.5|2
1632952760000|2021-09-29 21:59:20|205253.6|205000.4|205209.1|205059.1|205291.8|205059.6|205209.1|204996.1|6
1632934700000|2021-09-29 16:58:20|206032.5|205882.5|205981.2|205931.2|206033.4|205933|205981.2|205867.5|28
1632952770000|2021-09-29 21:59:30|205267.2|205010.3|205270.3|204982.3|205294.9|205010.3|205267.2|204981.5|6
1632952780000|2021-09-29 21:59:40|205279.3|204985.1|205280.3|204986.3|205280.7|204991.6|205266.7|204975.2|8
1632934710000|2021-09-29 16:58:30|205980.8|205930.8|206037.1|205887.1|206038.3|205930.8|205980.8|205873.4|32
1632952790000|2021-09-29 21:59:50|205282.3|204985.3|205283.2|204986.2|205283.4|204986.4|205282.3|204985.3|3
1632952800000|2021-09-29 22:00:00|205281|204984|205275.5|205010.9|205314.6|205101.1|205225.3|204984|23
1632934720000|2021-09-29 16:58:40|206037.6|205887.6|205989.9|205939.9|206040.9|205940.7|205989.9|205887.6|17
1632952810000|2021-09-29 22:00:10|205273.4|205009.2|205277.3|205027.2|205290.1|205090.4|205222.5|204999.8|24
1632952820000|2021-09-29 22:00:20|205228.8|205078.8|205300.8|205018.7|205301.3|205079.4|205220.4|205018.5|23
1632934730000|2021-09-29 16:58:50|205990.4|205940.4|206038.6|205888.6|206040.1|205940.5|205988.3|205888.3|26
1632952830000|2021-09-29 22:00:30|205289|205032|205224.4|205074.4|205313.7|205087.7|205213.4|205010.1|19
1632952840000|2021-09-29 22:00:40|205275.3|205020.6|205207|205057|205275.3|205057|205196.9|205020.6|21
1632934740000|2021-09-29 16:59:00|206040.2|205890.2|206038.6|205888.6|206040.2|205890.2|206037|205887|26
1632952850000|2021-09-29 22:00:50|205205.1|205055.1|205215.2|205065.2|205215.9|205065.9|205202.1|205052.1|14
1632952860000|2021-09-29 22:01:00|205213.1|205063.1|205208.5|205058.5|205213.1|205063.1|205197.2|205047.2|22
1632934750000|2021-09-29 16:59:10|206038.3|205888.3|206036.6|205886.6|206050.5|205900.5|206033.7|205883.7|27
1632952870000|2021-09-29 22:01:10|205208.3|205058.3|205242.3|205092.3|205242.4|205092.4|205208.3|205058.3|18
1632952880000|2021-09-29 22:01:20|205238.7|205088.7|205258.4|205108.4|205258.4|205108.4|205238.7|205088.7|18
1632934760000|2021-09-29 16:59:20|206036.2|205886.2|205988.1|205838.1|206036.2|205900.3|205937.6|205835|28
1632934770000|2021-09-29 16:59:30|205988.8|205838.8|205984.5|205834.5|205993.4|205889.8|205937.6|205833.9|24
1632952890000|2021-09-29 22:01:30|205250.1|205100.1|205259.1|205109.1|205259.4|205109.4|205250.1|205100.1|17
1632952900000|2021-09-29 22:01:40|205259.2|205109.2|205258.7|205108.7|205260.4|205110.4|205258.6|205108.6|15
1632934780000|2021-09-29 16:59:40|205985.6|205835.6|205951.4|205801.4|205987.3|205889.1|205938.3|205800.8|22
1632952910000|2021-09-29 22:01:50|205262.2|205112.2|205262.9|205112.9|205264.5|205114.5|205262.1|205112.1|14
1632952920000|2021-09-29 22:02:00|205260.7|205110.7|205266.7|205116.7|205268.7|205118.7|205260.4|205110.4|21
1632934790000|2021-09-29 16:59:50|205951.6|205801.6|205905.1|205755.1|205962.4|205812.4|205903.6|205753.6|33
1632952930000|2021-09-29 22:02:10|205267|205117|205268.8|205118.8|205269.5|205119.5|205266.2|205116.2|16
1632952940000|2021-09-29 22:02:20|205268.5|205118.5|205261.6|205111.6|205268.5|205118.5|205258.9|205108.9|21
1632934800000|2021-09-29 17:00:00|205906.5|205756.5|205920.8|205770.8|205920.8|205770.8|205906|205756|32
1632952950000|2021-09-29 22:02:30|205260.4|205110.4|205265.7|205115.7|205266.1|205116.1|205260.4|205110.4|12
1632952960000|2021-09-29 22:02:40|205265.6|205115.6|205267.7|205117.7|205267.9|205117.9|205265.4|205115.4|13
1632934810000|2021-09-29 17:00:10|205916.5|205766.5|205952.7|205802.7|205953|205803|205913.8|205763.8|26
1632952970000|2021-09-29 22:02:50|205267.8|205117.8|205256.1|205106.1|205267.8|205117.8|205256.1|205106.1|9
1632952980000|2021-09-29 22:03:00|205260.8|205110.8|205254.9|205104.9|205260.8|205110.8|205250.2|205100.2|17
1632934820000|2021-09-29 17:00:20|205953.7|205803.7|205975.8|205825.8|205975.8|205825.8|205952.2|205802.2|27
1632952990000|2021-09-29 22:03:10|205254.7|205104.7|205256.5|205106.5|205256.7|205106.7|205254.7|205104.7|9
1632953000000|2021-09-29 22:03:20|205255.5|205105.5|205257.7|205107.7|205258.5|205108.5|205255.5|205105.5|8
1632934830000|2021-09-29 17:00:30|205974.9|205824.9|205994.5|205844.5|205995.7|205845.7|205958.2|205808.2|34
1632953010000|2021-09-29 22:03:30|205257.3|205107.3|205258.6|205108.6|205259.6|205109.6|205256.1|205106.1|8
1632953020000|2021-09-29 22:03:40|205257.9|205107.9|205264.3|205114.3|205264.6|205114.6|205257.9|205107.9|9
1632934840000|2021-09-29 17:00:40|205996.3|205846.3|205985.6|205835.6|205996.3|205846.3|205984.9|205834.9|24
1632953030000|2021-09-29 22:03:50|205254.2|205104.2|205263.8|205113.8|205263.8|205113.8|205254.2|205104.2|9
1632953040000|2021-09-29 22:04:00|205262.7|205112.7|205261.5|205111.5|205262.8|205112.8|205261.5|205111.5|9
1632934850000|2021-09-29 17:00:50|205978|205828|205969.3|205819.3|205985.3|205835.3|205969.3|205819.3|25
1632953050000|2021-09-29 22:04:10|205261.2|205111.2|205265.8|205115.8|205266|205116|205261.2|205111.2|10
1632953060000|2021-09-29 22:04:20|205265.9|205115.9|205260.3|205110.3|205265.9|205115.9|205252.2|205102.2|9
1632934860000|2021-09-29 17:01:00|205967.8|205817.8|205956.6|205806.6|205967.8|205817.8|205953.9|205803.9|23
1632953070000|2021-09-29 22:04:30|205259.5|205109.5|205255.2|205105.2|205264.7|205114.7|205252.7|205102.7|9
1632953080000|2021-09-29 22:04:40|205256.1|205106.1|205262.7|205112.7|205263|205113|205256.1|205106.1|8
1632934870000|2021-09-29 17:01:10|205954.9|205804.9|205955.7|205805.7|205957.8|205807.8|205953.6|205803.6|23
1632953090000|2021-09-29 22:04:50|205261.6|205111.6|205284.1|205134.1|205285|205135|205261.5|205111.5|17
1632953100000|2021-09-29 22:05:00|205283.4|205133.4|205274|205124|205292.3|205142.3|205268.3|205118.3|18
1632934880000|2021-09-29 17:01:20|205955.9|205805.9|205956.2|205806.2|205957.8|205807.8|205954.4|205804.4|15
1632953110000|2021-09-29 22:05:10|205276.2|205126.2|205273.8|205123.8|205278.7|205128.7|205244.8|205094.8|20
1632953120000|2021-09-29 22:05:20|205275.9|205125.9|205277.3|205127.3|205277.3|205127.3|205275.4|205125.4|11
1632934890000|2021-09-29 17:01:30|205956.1|205806.1|205901.6|205851.6|205957.9|205852.3|205901.6|205804|21
1632953130000|2021-09-29 22:05:30|205272.4|205122.4|205274.6|205124.6|205274.7|205124.7|205272.4|205122.4|8
1632953140000|2021-09-29 22:05:40|205274.8|205124.8|205264.4|205114.4|205280.3|205130.3|205263.5|205113.5|9
1632934900000|2021-09-29 17:01:40|205901.7|205851.7|205952.2|205802.2|205953.6|205852.7|205900|205801.4|22
1632953150000|2021-09-29 22:05:50|205266.9|205116.9|205274.2|205124.2|205274.2|205124.2|205265.7|205115.7|8
1632953160000|2021-09-29 22:06:00|205272.1|205122.1|205274.7|205124.7|205275|205125|205271.2|205121.2|10
1632934910000|2021-09-29 17:01:50|205951.4|205801.4|205951.9|205801.9|205952.9|205802.9|205948.6|205798.6|19
1632953170000|2021-09-29 22:06:10|205277.4|205127.4|205277.6|205127.6|205277.6|205127.6|205270.1|205120.1|11
1632953180000|2021-09-29 22:06:20|205276.2|205126.2|205276.6|205126.6|205277.3|205127.3|205274.8|205124.8|9
1632934920000|2021-09-29 17:02:00|205953.3|205803.3|205952.1|205802.1|205953.9|205803.9|205951.8|205801.8|17
1632953190000|2021-09-29 22:06:30|205271|205121|205276.5|205126.5|205277|205127|205271|205121|8
1632953200000|2021-09-29 22:06:40|205276.2|205126.2|205278.1|205128.1|205278.2|205128.2|205276.2|205126.2|12
1632934930000|2021-09-29 17:02:10|205951.9|205801.9|205955.4|205805.4|205958.4|205808.4|205951.7|205801.7|23
1632953210000|2021-09-29 22:06:50|205277.4|205127.4|205277.2|205127.2|205277.7|205127.7|205276.2|205126.2|7
1632953220000|2021-09-29 22:07:00|205308.1|205158.1|205293|205143|205308.1|205158.1|205285.1|205135.1|19
1632934940000|2021-09-29 17:02:20|205955.3|205805.3|205967.5|205817.5|205971.4|205821.4|205955.3|205805.3|32
1632953230000|2021-09-29 22:07:10|205293.4|205143.4|205287.5|205137.5|205293.4|205143.4|205282.9|205132.9|18
1632953240000|2021-09-29 22:07:20|205287.4|205137.4|205290.7|205140.7|205291.2|205141.2|205286.9|205136.9|8
1632934950000|2021-09-29 17:02:30|205971|205821|205994.5|205844.5|205997.2|205897.2|205947.2|205819.1|25
1632953250000|2021-09-29 22:07:30|205290.4|205140.4|205293|205143|205293.3|205143.3|205289.9|205139.9|12
1632953260000|2021-09-29 22:07:40|205293.3|205143.3|205293.1|205143.1|205293.6|205143.6|205292.7|205142.7|9
1632934960000|2021-09-29 17:02:40|205993.8|205843.8|205951.9|205801.9|205993.8|205843.8|205951.9|205801.9|30
1632953270000|2021-09-29 22:07:50|205292.7|205142.7|205293.2|205143.2|205293.7|205143.7|205292.7|205142.7|7
1632953280000|2021-09-29 22:08:00|205292.9|205142.9|205288.4|205138.4|205293.1|205143.1|205287.6|205137.6|9
1632934970000|2021-09-29 17:02:50|205953.8|205803.8|205962.9|205812.9|205967.6|205817.6|205951.4|205801.4|20
1632953290000|2021-09-29 22:08:10|205287.7|205137.7|205295.4|205145.4|205295.4|205145.4|205287.7|205137.7|4
1632953300000|2021-09-29 22:08:20|205296|205146|205291.8|205141.8|205296.4|205146.4|205290.1|205140.1|9
1632934980000|2021-09-29 17:03:00|205963.6|205813.6|205983.5|205833.5|205983.7|205833.7|205963.3|205813.3|18
1632953310000|2021-09-29 22:08:30|205293.3|205143.3|205294.8|205144.8|205296.5|205146.5|205292.2|205142.2|9
1632953320000|2021-09-29 22:08:40|205294.9|205144.9|205292.2|205142.2|205295.2|205145.2|205291.5|205141.5|8
1632934990000|2021-09-29 17:03:10|205984.4|205834.4|206015.3|205865.3|206018.1|205868.1|205982.4|205832.4|25
1632953330000|2021-09-29 22:08:50|205293.6|205143.6|205293|205143|205294|205144|205293|205143|5
1632953340000|2021-09-29 22:09:00|205292.7|205142.7|205293.8|205143.8|205293.8|205143.8|205288.7|205138.7|6
1632935000000|2021-09-29 17:03:20|206014.3|205864.3|206050.9|205900.9|206062.8|205912.8|206014.3|205864.3|33
1632953350000|2021-09-29 22:09:10|205289.8|205139.8|205289.6|205139.6|205292.2|205142.2|205289.6|205139.6|6
1632953360000|2021-09-29 22:09:20|205294.7|205144.7|205292.7|205142.7|205294.7|205144.7|205292.3|205142.3|4
1632935010000|2021-09-29 17:03:30|206040.7|205890.7|206050.9|205900.9|206051.9|205945.5|205993.8|205887|21
1632953370000|2021-09-29 22:09:30|205290.6|205140.6|205294.4|205144.4|205294.4|205144.4|205290.6|205140.6|5
1632953380000|2021-09-29 22:09:40|205294.3|205144.3|205294.6|205144.6|205294.6|205144.6|205294.3|205144.3|3
1632935020000|2021-09-29 17:03:40|206049.8|205899.8|206047.5|205897.5|206051.5|205901.5|206045.5|205895.5|21
1632953390000|2021-09-29 22:09:50|205294.3|205144.3|205289.1|205139.1|205295.9|205145.9|205289.1|205139.1|5
1632953400000|2021-09-29 22:10:00|205290.7|205140.7|205292.4|205142.4|205296.5|205146.5|205288.5|205138.5|8
1632935030000|2021-09-29 17:03:50|206047.7|205897.7|206043.6|205893.6|206047.9|205897.9|206042|205892|23
1632953410000|2021-09-29 22:10:10|205287.6|205137.6|205294.9|205144.9|205294.9|205144.9|205284.9|205134.9|8
1632953420000|2021-09-29 22:10:20|205295|205145|205293.2|205143.2|205295|205145|205289.7|205139.7|10
1632935040000|2021-09-29 17:04:00|206044.3|205894.3|206043|205893|206045.9|205895.9|206042.1|205892.1|24
1632953430000|2021-09-29 22:10:30|205291.7|205141.7|205293.7|205143.7|205293.7|205143.7|205291.7|205141.7|5
1632953440000|2021-09-29 22:10:40|205293.5|205143.5|205292|205142|205294.2|205144.2|205291.7|205141.7|7
1632935050000|2021-09-29 17:04:10|206042.9|205892.9|206225.9|206075.9|206226.4|206076.4|205997.5|205892.6|30
1632953450000|2021-09-29 22:10:50|205296.3|205146.3|205296.1|205146.1|205296.4|205146.4|205296.1|205146.1|5
1632953460000|2021-09-29 22:11:00|205292.3|205142.3|205289.2|205139.2|205293.5|205143.5|205289.2|205139.2|7
1632935060000|2021-09-29 17:04:20|206226|206076|206224|206074|206251.2|206101.2|206221.6|206071.6|32
1632953470000|2021-09-29 22:11:10|205290.8|205140.8|205295|205145|205295|205145|205286.8|205136.8|9
1632953480000|2021-09-29 22:11:20|205295.4|205145.4|205293.3|205143.3|205295.4|205145.4|205292.9|205142.9|6
1632935070000|2021-09-29 17:04:30|206221.5|206071.5|206201.5|206051.5|206222.2|206072.2|206199.1|206049.1|30
1632953490000|2021-09-29 22:11:30|205289.6|205139.6|205291.9|205141.9|205291.9|205141.9|205289.6|205139.6|4
1632953500000|2021-09-29 22:11:40|205292.6|205142.6|205285.7|205135.7|205293.6|205143.6|205283.5|205133.5|11
1632935080000|2021-09-29 17:04:40|206201.6|206051.6|206204.5|206054.5|206206.8|206056.8|206201.6|206051.6|27
1632953510000|2021-09-29 22:11:50|205287|205137|205286.9|205136.9|205287|205137|205286.8|205136.8|3
1632953520000|2021-09-29 22:12:00|205286.8|205136.8|205281.8|205131.8|205286.9|205136.9|205281.8|205131.8|6
1632935090000|2021-09-29 17:04:50|206205.7|206055.7|206211.3|206061.3|206214.4|206064.4|206203.5|206053.5|31
1632953530000|2021-09-29 22:12:10|205282.6|205132.6|205284.4|205134.4|205284.8|205134.8|205282.6|205132.6|7
1632953540000|2021-09-29 22:12:20|205284.2|205134.2|205280.3|205130.3|205286.2|205136.2|205280.3|205130.3|5
1632935100000|2021-09-29 17:05:00|206211.4|206061.4|206168.6|206018.6|206213.1|206063.1|206168.5|206018.5|33
1632953550000|2021-09-29 22:12:30|205281.8|205131.8|205285.7|205135.7|205286.1|205136.1|205281.8|205131.8|8
1632953560000|2021-09-29 22:12:40|205287.8|205137.8|205284.2|205134.2|205287.9|205137.9|205281|205131|6
1632935110000|2021-09-29 17:05:10|206170|206020|206172.6|206022.6|206173.5|206023.5|206166.3|206016.3|27
1632953570000|2021-09-29 22:12:50|205287.9|205137.9|205287.6|205137.6|205287.9|205137.9|205287.4|205137.4|6
1632953580000|2021-09-29 22:13:00|205282.9|205132.9|205286.6|205136.6|205286.6|205136.6|205282.9|205132.9|6
1632935120000|2021-09-29 17:05:20|206172.7|206022.7|206174.2|206024.2|206175.8|206025.8|206172|206022|19
1632953590000|2021-09-29 22:13:10|205288|205138|205287.9|205137.9|205288|205138|205287.7|205137.7|4
1632953600000|2021-09-29 22:13:20|205283.6|205133.6|205284.5|205134.5|205284.5|205134.5|205283.6|205133.6|3
1632935130000|2021-09-29 17:05:30|206175.8|206025.8|206181.6|206031.6|206182.6|206083.2|206132.2|206024.7|28
1632953610000|2021-09-29 22:13:30|205285.5|205135.5|205289|205139|205292.1|205142.1|205281.9|205131.9|11
1632953620000|2021-09-29 22:13:40|205291.6|205141.6|205289.6|205139.6|205292.7|205142.7|205285.9|205135.9|14
1632935140000|2021-09-29 17:05:40|206180.9|206030.9|206186.5|206036.5|206188.7|206085.3|206132.4|206030.9|27
1632953630000|2021-09-29 22:13:50|205288.7|205138.7|205286.8|205136.8|205288.7|205138.7|205281.3|205131.3|19
1632953640000|2021-09-29 22:14:00|205287.2|205137.2|205290.3|205140.3|205290.3|205140.3|205287.2|205137.2|10
1632935150000|2021-09-29 17:05:50|206187.8|206037.8|206186|206036|206189.4|206039.4|206185.1|206035.1|25
1632953650000|2021-09-29 22:14:10|205289.9|205139.9|205293|205143|205293|205143|205289.3|205139.3|5
1632935160000|2021-09-29 17:06:00|206185.8|206035.8|206191.5|206041.5|206196.9|206046.9|206185.8|206035.8|31
1632953660000|2021-09-29 22:14:20|205293.5|205143.5|205288|205138|205293.5|205143.5|205288|205138|6
1632953670000|2021-09-29 22:14:30|205289.4|205139.4|205290.1|205140.1|205290.7|205140.7|205289.4|205139.4|3
1632935170000|2021-09-29 17:06:10|206190.7|206040.7|206180.8|206030.8|206200.1|206050.1|206179.3|206029.3|27
1632953680000|2021-09-29 22:14:40|205286.3|205136.3|205294.5|205144.5|205294.5|205144.5|205286.3|205136.3|4
1632953690000|2021-09-29 22:14:50|205294.7|205144.7|205293.8|205143.8|205295.4|205145.4|205289.4|205139.4|10
1632935180000|2021-09-29 17:06:20|206182|206032|206186.7|206036.7|206189.2|206039.2|206182|206032|25
1632953700000|2021-09-29 22:15:00|205294.1|205144.1|205294.6|205144.6|205294.6|205144.6|205292.2|205142.2|5
1632953710000|2021-09-29 22:15:10|205294.3|205144.3|205286.6|205136.6|205294.3|205144.3|205283.5|205133.5|6
1632935190000|2021-09-29 17:06:30|206187|206037|206187.9|206037.9|206187.9|206037.9|206186.7|206036.7|12
1632953720000|2021-09-29 22:15:20|205287.6|205137.6|205293.7|205143.7|205294.8|205144.8|205287.6|205137.6|14
1632953730000|2021-09-29 22:15:30|205293.6|205143.6|205288.5|205138.5|205293.6|205143.6|205288.5|205138.5|8
1632953740000|2021-09-29 22:15:40|205290.1|205140.1|205293.1|205143.1|205293.1|205143.1|205290.1|205140.1|4
1632935200000|2021-09-29 17:06:40|206188.3|206038.3|206183.3|206033.3|206188.3|206084.4|206134.4|206033.1|19
1632953750000|2021-09-29 22:15:50|205293|205143|205293.2|205143.2|205293.2|205143.2|205293|205143|2
1632953760000|2021-09-29 22:16:00|205290.1|205140.1|205291.3|205141.3|205291.3|205141.3|205290.1|205140.1|2
1632935210000|2021-09-29 17:06:50|206183.4|206033.4|206178.4|206028.4|206183.4|206033.4|206178|206028|26
1632953770000|2021-09-29 22:16:10|205291.7|205141.7|205287.3|205137.3|205293.1|205143.1|205282.7|205132.7|6
1632935220000|2021-09-29 17:07:00|206179.5|206029.5|206172.5|206022.5|206179.7|206029.7|206171.8|206021.8|21
1632953780000|2021-09-29 22:16:20|205292.1|205142.1|205294.3|205144.3|205296.3|205146.3|205290.1|205140.1|8
1632953790000|2021-09-29 22:16:30|205294.9|205144.9|205292|205142|205295.5|205145.5|205291.8|205141.8|6
1632935230000|2021-09-29 17:07:10|206172.8|206022.8|206168.3|206018.3|206172.8|206022.8|206167.3|206017.3|23
1632953800000|2021-09-29 22:16:40|205295.7|205145.7|205299.8|205149.8|205299.8|205149.8|205294.5|205144.5|7
1632953810000|2021-09-29 22:16:50|205298.2|205148.2|205306.7|205156.7|205311.2|205161.2|205297.6|205147.6|7
1632935240000|2021-09-29 17:07:20|206150|206000|206128.2|205978.2|206151.6|206001.6|206127.4|205977.4|25
1632953820000|2021-09-29 22:17:00|205306.9|205156.9|205303.8|205153.8|205306.9|205156.9|205303.2|205153.2|6
1632953830000|2021-09-29 22:17:10|205304.6|205154.6|205293.7|205143.7|205304.6|205154.6|205293.7|205143.7|2
1632935250000|2021-09-29 17:07:30|206129.7|205979.7|206161.4|206011.4|206165.7|206047.2|206093.8|205977.5|28
1632953840000|2021-09-29 22:17:20|205294.8|205144.8|205296|205146|205299.9|205149.9|205294.1|205144.1|10
1632953850000|2021-09-29 22:17:30|205295.6|205145.6|205294.9|205144.9|205298.5|205148.5|205294.9|205144.9|8
1632935260000|2021-09-29 17:07:40|206161.5|206011.5|206160.5|206010.5|206161.8|206011.8|206152|206002|27
1632953860000|2021-09-29 22:17:40|205294.7|205144.7|205295.3|205145.3|205295.3|205145.3|205291.6|205141.6|6
1632953870000|2021-09-29 22:17:50|205293.5|205143.5|205293.7|205143.7|205295.2|205145.2|205292.9|205142.9|6
1632935270000|2021-09-29 17:07:50|206161|206011|206127.1|205977.1|206161|206011|206123.3|205973.3|25
1632953880000|2021-09-29 22:18:00|205292.9|205142.9|205294.4|205144.4|205294.6|205144.6|205292.6|205142.6|7
1632953890000|2021-09-29 22:18:10|205296.2|205146.2|205297|205147|205297.9|205147.9|205295.4|205145.4|7
1632935280000|2021-09-29 17:08:00|206130.6|205980.6|206130.2|205980.2|206134.1|205984.1|206126.5|205976.5|27
1632953900000|2021-09-29 22:18:20|205290.2|205140.2|205290.7|205140.7|205293.2|205143.2|205290.1|205140.1|5
1632953910000|2021-09-29 22:18:30|205289.8|205139.8|205294|205144|205294.2|205144.2|205289.8|205139.8|7
1632935290000|2021-09-29 17:08:10|206130|205980|206082.7|205932.7|206130|205980|206082.5|205932.5|31
1632953920000|2021-09-29 22:18:40|205293.7|205143.7|205295.3|205145.3|205295.3|205145.3|205293.7|205143.7|4
1632953930000|2021-09-29 22:18:50|205295.4|205145.4|205294.9|205144.9|205295.8|205145.8|205292.7|205142.7|6
1632935300000|2021-09-29 17:08:20|206083.2|205933.2|206081.4|205931.4|206088.8|205938.8|206080.5|205930.5|32
1632953940000|2021-09-29 22:19:00|205295.3|205145.3|205292.7|205142.7|205298.7|205148.7|205292.3|205142.3|7
1632953950000|2021-09-29 22:19:10|205292.4|205142.4|205296|205146|205297.2|205147.2|205286.9|205136.9|9
1632935310000|2021-09-29 17:08:30|206081|205931|206069.8|205919.8|206084.3|205934.3|206069.8|205919.8|30
1632953960000|2021-09-29 22:19:20|205292.9|205142.9|205296.9|205146.9|205296.9|205146.9|205282.5|205132.5|6
1632953970000|2021-09-29 22:19:30|205296.1|205146.1|205294.1|205144.1|205296.1|205146.1|205290.9|205140.9|5
1632935320000|2021-09-29 17:08:40|206068.4|205918.4|206071.4|205921.4|206074.3|205924.3|206068.4|205918.4|26
1632953980000|2021-09-29 22:19:40|205294|205144|205295.5|205145.5|205295.8|205145.8|205294|205144|4
1632953990000|2021-09-29 22:19:50|205294.3|205144.3|205295.5|205145.5|205301.2|205151.2|205291.1|205141.1|8
1632935330000|2021-09-29 17:08:50|206070.1|205920.1|206068.5|205918.5|206071.6|205921.6|206065.5|205915.5|27
1632954000000|2021-09-29 22:20:00|205294.8|205144.8|205285.5|205135.5|205295.4|205145.4|205285.5|205135.5|6
1632954010000|2021-09-29 22:20:10|205291.3|205141.3|205292.5|205142.5|205292.5|205142.5|205290.2|205140.2|3
1632935340000|2021-09-29 17:09:00|206068.8|205918.8|206085.6|205935.6|206085.6|205935.6|206068.5|205918.5|21
1632954020000|2021-09-29 22:20:20|205293.9|205143.9|205296|205146|205298.2|205148.2|205293.9|205143.9|12
1632935350000|2021-09-29 17:09:10|206085.8|205935.8|206071.7|205921.7|206088.2|205938.2|206065.9|205915.9|28
1632954030000|2021-09-29 22:20:30|205296.1|205146.1|205295.7|205145.7|205297.5|205147.5|205293.8|205143.8|8
1632954040000|2021-09-29 22:20:40|205295.6|205145.6|205296.1|205146.1|205296.1|205146.1|205293.1|205143.1|9
1632935360000|2021-09-29 17:09:20|206071.6|205921.6|206031.1|205881.1|206071.7|205921.7|206030.6|205880.6|30
1632954050000|2021-09-29 22:20:50|205296.6|205146.6|205298|205148|205303|205153|205293.1|205143.1|9
1632954060000|2021-09-29 22:21:00|205294.4|205144.4|205294.4|205144.4|205297.9|205147.9|205294.4|205144.4|10
1632935370000|2021-09-29 17:09:30|206031.4|205881.4|206020.3|205870.3|206035|205885|206016.3|205866.3|31
1632954070000|2021-09-29 22:21:10|205295.8|205145.8|205300.8|205150.8|205302.4|205152.4|205295.7|205145.7|9
1632935380000|2021-09-29 17:09:40|206017.9|205867.9|206018.7|205868.7|206020.9|205870.9|206006.2|205856.2|23
1632954080000|2021-09-29 22:21:20|205301.5|205151.5|205300.2|205150.2|205301.5|205151.5|205297.7|205147.7|10
1632954090000|2021-09-29 22:21:30|205299.9|205149.9|205300.3|205150.3|205300.7|205150.7|205299.8|205149.8|6
1632935390000|2021-09-29 17:09:50|206017.9|205867.9|205946.9|205796.9|206023.9|205873.9|205944.3|205794.3|37
1632954100000|2021-09-29 22:21:40|205310|205160|205306.1|205156.1|205310|205160|205305.9|205155.9|6
1632954110000|2021-09-29 22:21:50|205300.7|205150.7|205291|205141|205302|205152|205291|205141|10
1632935400000|2021-09-29 17:10:00|205947.9|205797.9|205948.1|205798.1|205956.4|205806.4|205944.1|205794.1|32
1632954120000|2021-09-29 22:22:00|205296.9|205146.9|205281.5|205131.5|205296.9|205146.9|205281.5|205131.5|15
1632954130000|2021-09-29 22:22:10|205286.2|205136.2|205289.8|205139.8|205289.8|205139.8|205286.2|205136.2|4
1632935410000|2021-09-29 17:10:10|205949.7|205799.7|205953.4|205803.4|205955.4|205805.4|205948.3|205798.3|25
1632954140000|2021-09-29 22:22:20|205291.2|205141.2|205289.8|205139.8|205291.3|205141.3|205287|205137|5
1632954150000|2021-09-29 22:22:30|205289.4|205139.4|205294.4|205144.4|205294.4|205144.4|205289.4|205139.4|5
1632935420000|2021-09-29 17:10:20|205951.9|205801.9|205990.1|205840.1|205990.1|205840.1|205947.4|205797.4|31
1632954160000|2021-09-29 22:22:40|205294.3|205144.3|205298.1|205148.1|205298.1|205148.1|205294.3|205144.3|5
1632954170000|2021-09-29 22:22:50|205295.8|205145.8|205293.9|205143.9|205295.8|205145.8|205291.6|205141.6|5
1632935430000|2021-09-29 17:10:30|205995.5|205845.5|205998|205848|206005.9|205855.9|205995.4|205845.4|29
1632954180000|2021-09-29 22:23:00|205294.8|205144.8|205296.4|205146.4|205296.4|205146.4|205287.8|205137.8|9
1632935440000|2021-09-29 17:10:40|205999|205849|206032.2|205882.2|206035.8|205885.8|205998.6|205848.6|31
1632954190000|2021-09-29 22:23:10|205302.2|205152.2|205298.1|205148.1|205302.2|205152.2|205297.2|205147.2|6
1632954200000|2021-09-29 22:23:20|205298.9|205148.9|205295.1|205145.1|205298.9|205148.9|205293.6|205143.6|4
1632935450000|2021-09-29 17:10:50|206034.6|205884.6|206028.5|205878.5|206036.1|205886.1|206026.4|205876.4|30
1632954210000|2021-09-29 22:23:30|205291.5|205141.5|205292.1|205142.1|205292.1|205142.1|205291.5|205141.5|2
1632954220000|2021-09-29 22:23:40|205286.5|205136.5|205291.7|205141.7|205292.6|205142.6|205283.1|205133.1|6
1632935460000|2021-09-29 17:11:00|206013.4|205863.4|205991.4|205841.4|206013.4|205863.4|205983.9|205833.9|29
1632954230000|2021-09-29 22:23:50|205291.3|205141.3|205291|205141|205292.9|205142.9|205286.8|205136.8|6
1632954240000|2021-09-29 22:24:00|205293.3|205143.3|205289|205139|205295|205145|205286.3|205136.3|6
1632935470000|2021-09-29 17:11:10|205991.5|205841.5|205999.6|205849.6|205999.9|205849.9|205990.2|205840.2|33
1632954250000|2021-09-29 22:24:10|205286.4|205136.4|205288.3|205138.3|205288.5|205138.5|205285.4|205135.4|4
1632935480000|2021-09-29 17:11:20|205961.2|205811.2|205990.2|205840.2|205995.7|205845.7|205961.2|205811.2|35
1632954260000|2021-09-29 22:24:20|205286.8|205136.8|205292.9|205142.9|205293.1|205143.1|205286.8|205136.8|3
1632954270000|2021-09-29 22:24:30|205293.2|205143.2|205292.4|205142.4|205298.6|205148.6|205289.2|205139.2|11
1632935490000|2021-09-29 17:11:30|205990.5|205840.5|205991.8|205841.8|205994.2|205844.2|205988.4|205838.4|24
1632954280000|2021-09-29 22:24:40|205289.2|205139.2|205276.7|205126.7|205297.6|205147.6|205268.9|205118.9|18
1632954290000|2021-09-29 22:24:50|205279|205129|205281.2|205131.2|205286.7|205136.7|205276.2|205126.2|12
1632935500000|2021-09-29 17:11:40|205991.3|205841.3|205989.6|205839.6|205996.1|205846.1|205984.9|205834.9|23
1632954300000|2021-09-29 22:25:00|205280.3|205130.3|205292.2|205142.2|205292.3|205142.3|205274.5|205124.5|12
1632935510000|2021-09-29 17:11:50|205988.9|205838.9|205992.6|205842.6|205993.9|205843.9|205988.1|205838.1|19
1632954310000|2021-09-29 22:25:10|205290.4|205140.4|205288.3|205138.3|205291.9|205141.9|205286|205136|14
1632954320000|2021-09-29 22:25:20|205289.7|205139.7|205279.4|205129.4|205289.7|205139.7|205279.2|205129.2|9
1632935520000|2021-09-29 17:12:00|205994.2|205844.2|206071.1|205921.1|206072|205922|205994.2|205844.2|32
1632954330000|2021-09-29 22:25:30|205281|205131|205281.4|205131.4|205285|205135|205281|205131|6
1632954340000|2021-09-29 22:25:40|205283.9|205133.9|205289.1|205139.1|205291.7|205141.7|205279.5|205129.5|10
1632935530000|2021-09-29 17:12:10|206070.3|205920.3|206070.6|205920.6|206072.4|205922.4|206066.3|205916.3|27
1632954350000|2021-09-29 22:25:50|205291|205141|205274.7|205124.7|205291.6|205141.6|205274.7|205124.7|11
1632935540000|2021-09-29 17:12:20|206072.6|205922.6|206075.1|205925.1|206075.1|205925.1|206069.4|205919.4|22
1632954360000|2021-09-29 22:26:00|205280.2|205130.2|205282|205132|205282|205132|205280.2|205130.2|4
1632954370000|2021-09-29 22:26:10|205276.5|205126.5|205279.7|205129.7|205283.1|205133.1|205274.9|205124.9|5
1632935550000|2021-09-29 17:12:30|206073.9|205923.9|206071.4|205921.4|206074.4|205924.4|206070.6|205920.6|20
1632954380000|2021-09-29 22:26:20|205279.9|205129.9|205286.7|205136.7|205287.5|205137.5|205279.9|205129.9|6
1632954390000|2021-09-29 22:26:30|205285.3|205135.3|205281.4|205131.4|205290.5|205140.5|205281.4|205131.4|5
1632954400000|2021-09-29 22:26:40|205278.5|205128.5|205286.9|205136.9|205292|205142|205278.5|205128.5|5
1632935560000|2021-09-29 17:12:40|206071|205921|206073.8|205923.8|206075.2|205925.2|206071|205921|23
1632954410000|2021-09-29 22:26:50|205286.8|205136.8|205282.6|205132.6|205286.8|205136.8|205277.4|205127.4|9
1632935570000|2021-09-29 17:12:50|206074.6|205924.6|206082.2|205932.2|206086.2|205936.2|206072.3|205922.3|29
1632954420000|2021-09-29 22:27:00|205284.4|205134.4|205278.6|205128.6|205284.5|205134.5|205278.6|205128.6|5
1632954430000|2021-09-29 22:27:10|205279.8|205129.8|205289.7|205139.7|205289.7|205139.7|205279.8|205129.8|5
1632935580000|2021-09-29 17:13:00|206082.8|205932.8|206107.1|205957.1|206107.2|205957.2|206078.5|205928.5|22
1632954440000|2021-09-29 22:27:20|205280.4|205130.4|205280.6|205130.6|205280.6|205130.6|205276.6|205126.6|3
1632954450000|2021-09-29 22:27:30|205292.1|205142.1|205289.9|205139.9|205292.1|205142.1|205289.7|205139.7|6
1632935590000|2021-09-29 17:13:10|206106.7|205956.7|206064.7|205914.7|206106.7|205956.7|206064.7|205914.7|30
1632954460000|2021-09-29 22:27:40|205288.2|205138.2|205286.2|205136.2|205288.2|205138.2|205281.6|205131.6|7
1632954470000|2021-09-29 22:27:50|205276.1|205126.1|205284.8|205134.8|205285|205135|205276.1|205126.1|4
1632935600000|2021-09-29 17:13:20|206067.7|205917.7|206072.6|205922.6|206072.6|205922.6|206065.5|205915.5|29
1632954480000|2021-09-29 22:28:00|205283.1|205133.1|205280.6|205130.6|205285.2|205135.2|205280.6|205130.6|7
1632954490000|2021-09-29 22:28:10|205283.9|205133.9|205283.7|205133.7|205286.6|205136.6|205283.7|205133.7|6
1632935610000|2021-09-29 17:13:30|206071.8|205921.8|206071|205921|206073.2|205923.2|206068.8|205918.8|22
1632954500000|2021-09-29 22:28:20|205287.7|205137.7|205293.6|205143.6|205293.7|205143.7|205275.2|205125.2|15
1632954510000|2021-09-29 22:28:30|205271.9|205121.9|205279.7|205129.7|205285.6|205135.6|205271.9|205121.9|9
1632935620000|2021-09-29 17:13:40|206070|205920|206060|205910|206071.8|205921.8|206055.4|205905.4|24
1632954520000|2021-09-29 22:28:40|205278.6|205128.6|205280.1|205130.1|205281.5|205131.5|205278.6|205128.6|4
1632954530000|2021-09-29 22:28:50|205279.7|205129.7|205279.5|205129.5|205281.5|205131.5|205278.9|205128.9|11
1632935630000|2021-09-29 17:13:50|206062|205912|206072.9|205922.9|206073.7|205923.7|206060|205910|28
1632954540000|2021-09-29 22:29:00|205282.8|205132.8|205291.4|205141.4|205292.7|205142.7|205282.8|205132.8|8
1632954550000|2021-09-29 22:29:10|205292.3|205142.3|205290.3|205140.3|205292.5|205142.5|205284.7|205134.7|8
1632935640000|2021-09-29 17:14:00|206074.2|205924.2|206056.9|205906.9|206076|205926|206048.8|205898.8|21
1632954560000|2021-09-29 22:29:20|205287.5|205137.5|205285|205135|205289.4|205139.4|205281.6|205131.6|11
1632935650000|2021-09-29 17:14:10|206051.3|205901.3|206058.4|205908.4|206058.4|205908.4|206051.3|205901.3|25
1632954570000|2021-09-29 22:29:30|205286.8|205136.8|205281.6|205131.6|205286.8|205136.8|205279.5|205129.5|9
1632954580000|2021-09-29 22:29:40|205288.2|205138.2|205282.6|205132.6|205289.2|205139.2|205281.6|205131.6|8
1632935660000|2021-09-29 17:14:20|206058.8|205908.8|206056.4|205906.4|206058.9|205908.9|206054.8|205904.8|24
1632954590000|2021-09-29 22:29:50|205282.8|205132.8|205276.8|205126.8|205285|205135|205276.8|205126.8|13
1632954600000|2021-09-29 22:30:00|205278.1|205128.1|205282.6|205132.6|205294.2|205144.2|205277.4|205127.4|20
1632935670000|2021-09-29 17:14:30|206056.9|205906.9|206060.2|205910.2|206062.1|205912.1|206056.7|205906.7|25
1632954610000|2021-09-29 22:30:10|205283|205133|205293.4|205143.4|205297.5|205147.5|205276.7|205126.7|24
1632935680000|2021-09-29 17:14:40|206060.3|205910.3|206056.6|205906.6|206062|205960.5|206010.1|205906.4|20
1632954620000|2021-09-29 22:30:20|205293.9|205143.9|205281.3|205131.3|205293.9|205143.9|205274.8|205124.8|15
1632954630000|2021-09-29 22:30:30|205285.6|205135.6|205279.6|205129.6|205285.7|205135.7|205277.8|205127.8|8
1632935690000|2021-09-29 17:14:50|206057|205907|206056.3|205906.3|206059|205909|206055|205905|17
1632954640000|2021-09-29 22:30:40|205279.1|205129.1|205281.4|205131.4|205283|205133|205279.1|205129.1|3
1632935700000|2021-09-29 17:15:00|206055.6|205905.6|206067.5|205917.5|206067.5|205917.5|206031|205881|37
1632954650000|2021-09-29 22:30:50|205277.6|205127.6|205286.6|205136.6|205286.7|205136.7|205276.5|205126.5|8
1632954660000|2021-09-29 22:31:00|205288.3|205138.3|205293.6|205143.6|205293.9|205143.9|205287.9|205137.9|11
1632935710000|2021-09-29 17:15:10|206065.8|205915.8|206109.1|205959.1|206111|205961|206061.7|205911.7|27
1632954670000|2021-09-29 22:31:10|205290.3|205140.3|205283.9|205133.9|205290.3|205140.3|205277.5|205127.5|13
1632954680000|2021-09-29 22:31:20|205285.4|205135.4|205278.7|205128.7|205285.4|205135.4|205277.9|205127.9|9
1632935720000|2021-09-29 17:15:20|206110|205960|206140.4|205990.4|206160.2|206056.7|206106.7|205958.4|28
1632954690000|2021-09-29 22:31:30|205278.1|205128.1|205276.1|205126.1|205279.1|205129.1|205276.1|205126.1|4
1632935730000|2021-09-29 17:15:30|206141.9|205991.9|206126.5|205976.5|206141.9|205991.9|206124.9|205974.9|27
1632954700000|2021-09-29 22:31:40|205271.3|205121.3|205277.1|205127.1|205279.1|205129.1|205271.3|205121.3|6
1632954710000|2021-09-29 22:31:50|205277.7|205127.7|205281|205131|205281|205131|205275.9|205125.9|7
1632935740000|2021-09-29 17:15:40|206137.7|205987.7|206148.1|205998.1|206151.6|206001.6|206137.7|205987.7|30
1632954720000|2021-09-29 22:32:00|205287.8|205137.8|205286.9|205136.9|205288.9|205138.9|205286.9|205136.9|6
1632954730000|2021-09-29 22:32:10|205289.3|205139.3|205284.7|205134.7|205289.3|205139.3|205280.1|205130.1|6
1632935750000|2021-09-29 17:15:50|206146.8|205996.8|206124.8|205974.8|206146.9|205996.9|206118.8|205968.8|26
1632954740000|2021-09-29 22:32:20|205277.5|205127.5|205283.3|205133.3|205283.3|205133.3|205277.5|205127.5|4
1632935760000|2021-09-29 17:16:00|206124.5|205974.5|206115.3|205965.3|206124.5|205974.5|206110.7|205960.7|30
1632954750000|2021-09-29 22:32:30|205282|205132|205273.9|205123.9|205292.3|205142.3|205271.6|205121.6|6
1632954760000|2021-09-29 22:32:40|205276|205126|205277.3|205127.3|205277.9|205127.9|205276|205126|5
1632935770000|2021-09-29 17:16:10|206115.8|205965.8|206115.3|205965.3|206117.7|205967.7|206111.4|205961.4|25
1632954770000|2021-09-29 22:32:50|205281.4|205131.4|205281.4|205131.4|205281.4|205131.4|205281.4|205131.4|1
1632954780000|2021-09-29 22:33:00|205287.8|205137.8|205279.5|205129.5|205288.2|205138.2|205279.5|205129.5|5
1632935780000|2021-09-29 17:16:20|206114.6|205964.6|206110.6|205960.6|206114.6|205964.6|206108.9|205958.9|33
1632954790000|2021-09-29 22:33:10|205281.5|205131.5|205284.7|205134.7|205287.8|205137.8|205272.3|205122.3|5
1632935790000|2021-09-29 17:16:30|206110.8|205960.8|206112.7|205962.7|206112.9|205962.9|206108.7|205958.7|29
1632954800000|2021-09-29 22:33:20|205284.5|205134.5|205281.8|205131.8|205286.4|205136.4|205281.8|205131.8|4
1632954810000|2021-09-29 22:33:30|205274|205124|205279.8|205129.8|205283|205133|205274|205124|5
1632935800000|2021-09-29 17:16:40|206112.5|205962.5|206103.8|205953.8|206112.5|205962.5|206102|205952|34
1632954820000|2021-09-29 22:33:40|205281.2|205131.2|205288.9|205138.9|205288.9|205138.9|205281.2|205131.2|4
1632954830000|2021-09-29 22:33:50|205287.2|205137.2|205292.2|205142.2|205292.2|205142.2|205276.9|205126.9|7
1632935810000|2021-09-29 17:16:50|206102.5|205952.5|206100.4|205950.4|206105|205955|206100|205950|27
1632954840000|2021-09-29 22:34:00|205287.2|205137.2|205290.1|205140.1|205292.2|205142.2|205283.8|205133.8|6
1632935820000|2021-09-29 17:17:00|206100.3|205950.3|206094.9|205944.9|206101.5|205951.5|206079.1|205929.1|28
1632954850000|2021-09-29 22:34:10|205290.6|205140.6|205282.8|205132.8|205290.6|205140.6|205276.8|205126.8|7
1632954860000|2021-09-29 22:34:20|205282.9|205132.9|205278.1|205128.1|205283.6|205133.6|205277.4|205127.4|6
1632935830000|2021-09-29 17:17:10|206090.6|205940.6|206079|205929|206090.6|205940.6|206078.1|205928.1|34
1632954870000|2021-09-29 22:34:30|205280.9|205130.9|205277.3|205127.3|205287.2|205137.2|205275.6|205125.6|12
1632954880000|2021-09-29 22:34:40|205277.4|205127.4|205280.4|205130.4|205280.4|205130.4|205276|205126|9
1632935840000|2021-09-29 17:17:20|206079.8|205929.8|206030.1|205880.1|206081|205931|206030.1|205880.1|28
1632954890000|2021-09-29 22:34:50|205279.2|205129.2|205276.9|205126.9|205279.2|205129.2|205276.9|205126.9|2
1632954900000|2021-09-29 22:35:00|205281|205131|205292|205142|205292.4|205142.4|205280.6|205130.6|12
1632935850000|2021-09-29 17:17:30|206029|205879|206019|205869|206034.6|205884.6|206017.5|205867.5|36
1632954910000|2021-09-29 22:35:10|205291.8|205141.8|205288|205138|205291.8|205141.8|205284.3|205134.3|17
1632954920000|2021-09-29 22:35:20|205287.4|205137.4|205285.9|205135.9|205288.3|205138.3|205284|205134|11
1632935860000|2021-09-29 17:17:40|206019.6|205869.6|206022.2|205872.2|206024.6|205874.6|206019.1|205869.1|25
1632954930000|2021-09-29 22:35:30|205286.8|205136.8|205281.8|205131.8|205287.4|205137.4|205279.2|205129.2|13
1632935870000|2021-09-29 17:17:50|206021.8|205871.8|206024|205874|206024.4|205874.4|206021|205871|22
1632954940000|2021-09-29 22:35:40|205284.2|205134.2|205282.2|205132.2|205285.2|205135.2|205278.4|205128.4|11
1632954950000|2021-09-29 22:35:50|205282.6|205132.6|205284.1|205134.1|205287.1|205137.1|205282|205132|13
1632935880000|2021-09-29 17:18:00|206023.8|205873.8|206064.2|205914.2|206064.2|205914.2|206021.6|205871.6|30
1632954960000|2021-09-29 22:36:00|205284|205134|205285.2|205135.2|205293.2|205143.2|205283.5|205133.5|15
1632954970000|2021-09-29 22:36:10|205283.5|205133.5|205286.1|205136.1|205286.5|205136.5|205283.5|205133.5|15
1632935890000|2021-09-29 17:18:10|206064.6|205914.6|206073.2|205923.2|206076.7|205926.7|206063.8|205913.8|34
1632954980000|2021-09-29 22:36:20|205285.8|205135.8|205283.4|205133.4|205288|205138|205280.6|205130.6|8
1632954990000|2021-09-29 22:36:30|205283.1|205133.1|205284.4|205134.4|205284.4|205134.4|205280|205130|6
1632935900000|2021-09-29 17:18:20|206073.4|205923.4|206072.6|205922.6|206073.6|205923.6|206065.7|205915.7|26
1632955000000|2021-09-29 22:36:40|205284.2|205134.2|205277.6|205127.6|205295.6|205145.6|205273.3|205123.3|18
1632955010000|2021-09-29 22:36:50|205278.1|205128.1|205285.6|205135.6|205285.6|205135.6|205278.1|205128.1|12
1632935910000|2021-09-29 17:18:30|206071.9|205921.9|206100.7|205950.7|206104.9|205954.9|206070.6|205920.6|27
1632955020000|2021-09-29 22:37:00|205284.5|205134.5|205284.1|205134.1|205284.8|205134.8|205283.1|205133.1|5
1632955030000|2021-09-29 22:37:10|205289.9|205139.9|205284.5|205134.5|205291.2|205141.2|205283.4|205133.4|15
1632935920000|2021-09-29 17:18:40|206099|205949|206072.5|205922.5|206103.2|205953.2|206071|205921|30
1632955040000|2021-09-29 22:37:20|205284.9|205134.9|205283.8|205133.8|205287.2|205137.2|205283.8|205133.8|5
1632955050000|2021-09-29 22:37:30|205292.2|205142.2|205291|205141|205292.2|205142.2|205290|205140|6
1632935930000|2021-09-29 17:18:50|206072.4|205922.4|206080.1|205930.1|206080.1|205930.1|206071.1|205921.1|23
1632955060000|2021-09-29 22:37:40|205289.1|205139.1|205274.2|205124.2|205291|205141|205270.6|205120.6|10
1632935940000|2021-09-29 17:19:00|206079.6|205929.6|206075.8|205925.8|206080.1|205930.1|206074.2|205924.2|14
1632955070000|2021-09-29 22:37:50|205278.7|205128.7|205285.7|205135.7|205286.9|205136.9|205278.7|205128.7|9
1632955080000|2021-09-29 22:38:00|205285.8|205135.8|205288|205138|205291.4|205141.4|205283.7|205133.7|7
1632935950000|2021-09-29 17:19:10|206075.7|205925.7|206058.7|205908.7|206091.5|205941.5|206056.8|205906.8|27
1632955090000|2021-09-29 22:38:10|205287.2|205137.2|205288.5|205138.5|205288.5|205138.5|205286.7|205136.7|6
1632955100000|2021-09-29 22:38:20|205282.5|205132.5|205284.7|205134.7|205284.8|205134.8|205269|205119|9
1632935960000|2021-09-29 17:19:20|206037.5|205887.5|205996.8|205846.8|206037.5|205887.5|205991.6|205841.6|34
1632955110000|2021-09-29 22:38:30|205284.4|205134.4|205277.7|205127.7|205284.4|205134.4|205272.7|205122.7|5
1632955120000|2021-09-29 22:38:40|205279.5|205129.5|205289.1|205139.1|205290|205140|205279.5|205129.5|12
1632935970000|2021-09-29 17:19:30|205998.8|205848.8|206003.3|205853.3|206016.6|205911.5|205959.3|205848.4|28
1632955130000|2021-09-29 22:38:50|205287.7|205137.7|205286.2|205136.2|205293.8|205143.8|205285.8|205135.8|12
1632935980000|2021-09-29 17:19:40|206003.1|205853.1|206005.7|205855.7|206019.2|205869.2|206003.1|205853.1|31
1632955140000|2021-09-29 22:39:00|205286.1|205136.1|205290.3|205140.3|205290.3|205140.3|205286.1|205136.1|7
1632955150000|2021-09-29 22:39:10|205288.9|205138.9|205281.1|205131.1|205289.9|205139.9|205281.1|205131.1|8
1632935990000|2021-09-29 17:19:50|206001.8|205851.8|205952.8|205802.8|206005.5|205855.5|205952.8|205802.8|36
1632955160000|2021-09-29 22:39:20|205281.5|205131.5|205279.6|205129.6|205281.6|205131.6|205273.9|205123.9|9
1632955170000|2021-09-29 22:39:30|205272.7|205122.7|205291.9|205141.9|205291.9|205141.9|205272.7|205122.7|5
1632936000000|2021-09-29 17:20:00|205952|205802|205952.9|205802.9|205953.9|205803.9|205949.1|205799.1|27
1632955180000|2021-09-29 22:39:40|205288.6|205138.6|205288.8|205138.8|205292.1|205142.1|205286.3|205136.3|9
1632955190000|2021-09-29 22:39:50|205288.5|205138.5|205283.3|205133.3|205290.8|205140.8|205283.3|205133.3|8
1632936010000|2021-09-29 17:20:10|205953|205803|205958.4|205808.4|205961.7|205811.7|205952.7|205802.7|29
1632955200000|2021-09-29 22:40:00|205287.9|205137.9|205284.5|205134.5|205289.8|205139.8|205284.5|205134.5|7
1632955210000|2021-09-29 22:40:10|205286|205136|205283.1|205133.1|205286|205136|205273.8|205123.8|7
1632936020000|2021-09-29 17:20:20|205956.9|205806.9|205958.3|205808.3|205961.9|205811.9|205954.4|205804.4|30
1632955220000|2021-09-29 22:40:20|205283.9|205133.9|205283.5|205133.5|205285.4|205135.4|205282.1|205132.1|4
1632936030000|2021-09-29 17:20:30|205959.3|205809.3|206008.9|205858.9|206010.3|205860.3|205959.3|205809.3|35
1632955230000|2021-09-29 22:40:30|205285|205135|205290.3|205140.3|205291.4|205141.4|205285|205135|10
1632955240000|2021-09-29 22:40:40|205289.2|205139.2|205295.8|205145.8|205298.6|205148.6|205289.2|205139.2|5
1632936040000|2021-09-29 17:20:40|206008.7|205858.7|206037.9|205887.9|206037.9|205887.9|206008.7|205858.7|31
1632955250000|2021-09-29 22:40:50|205293.9|205143.9|205289.1|205139.1|205293.9|205143.9|205288.6|205138.6|12
1632955260000|2021-09-29 22:41:00|205289.3|205139.3|205279.6|205129.6|205289.3|205139.3|205272.2|205122.2|8
1632936050000|2021-09-29 17:20:50|206038|205888|206070.4|205920.4|206073.7|205923.7|206037.7|205887.7|28
1632955270000|2021-09-29 22:41:10|205280.1|205130.1|205283.4|205133.4|205293.5|205143.5|205274.8|205124.8|12
1632955280000|2021-09-29 22:41:20|205280.6|205130.6|205280.2|205130.2|205287.7|205137.7|205273.2|205123.2|12
1632936060000|2021-09-29 17:21:00|206070.9|205920.9|206071.1|205921.1|206071.9|205921.9|206068.2|205918.2|20
1632955290000|2021-09-29 22:41:30|205280.7|205130.7|205283.6|205133.6|205285.9|205135.9|205280.7|205130.7|8
1632955300000|2021-09-29 22:41:40|205283.3|205133.3|205284.5|205134.5|205285.7|205135.7|205280.6|205130.6|11
1632936070000|2021-09-29 17:21:10|206071.2|205921.2|206074.2|205924.2|206077.7|205927.7|206071.2|205921.2|24
1632955310000|2021-09-29 22:41:50|205283.9|205133.9|205285.8|205135.8|205287.1|205137.1|205283.9|205133.9|5
1632936080000|2021-09-29 17:21:20|206075.9|205925.9|206103.4|205953.4|206103.5|205953.5|206075.1|205925.1|25
1632955320000|2021-09-29 22:42:00|205284.8|205134.8|205285.3|205135.3|205286.4|205136.4|205284.8|205134.8|4
1632955330000|2021-09-29 22:42:10|205289.7|205139.7|205286.3|205136.3|205291.8|205141.8|205285.5|205135.5|7
1632936090000|2021-09-29 17:21:30|206103.6|205953.6|206070.1|205920.1|206103.6|205953.6|206069.7|205919.7|32
1632955340000|2021-09-29 22:42:20|205287.5|205137.5|205296.8|205146.8|205300.1|205150.1|205287.5|205137.5|7
1632955350000|2021-09-29 22:42:30|205297.1|205147.1|205285.4|205135.4|205297.1|205147.1|205285.4|205135.4|5
1632936100000|2021-09-29 17:21:40|206069.8|205919.8|206044.3|205894.3|206070.5|205920.5|206039.7|205889.7|31
1632955360000|2021-09-29 22:42:40|205291.4|205141.4|205289.2|205139.2|205291.4|205141.4|205289.2|205139.2|3
1632955370000|2021-09-29 22:42:50|205283.2|205133.2|205281.3|205131.3|205283.2|205133.2|205280.4|205130.4|4
1632936110000|2021-09-29 17:21:50|206043.6|205893.6|206016.9|205866.9|206047.4|205897.4|206016.9|205866.9|21
1632955380000|2021-09-29 22:43:00|205282|205132|205290.5|205140.5|205290.5|205140.5|205282|205132|9
1632955390000|2021-09-29 22:43:10|205292|205142|205277.4|205127.4|205292|205142|205273.3|205123.3|11
1632936120000|2021-09-29 17:22:00|206017.4|205867.4|206018.6|205868.6|206018.6|205868.6|206014.6|205864.6|27
1632955400000|2021-09-29 22:43:20|205279.9|205129.9|205285|205135|205289.2|205139.2|205279.9|205129.9|8
1632936130000|2021-09-29 17:22:10|206018.3|205868.3|206005.8|205855.8|206018.4|205868.4|206002.1|205852.1|22
1632955410000|2021-09-29 22:43:30|205282.4|205132.4|205291.3|205141.3|205293.5|205143.5|205282.3|205132.3|7
1632955420000|2021-09-29 22:43:40|205291.4|205141.4|205283.8|205133.8|205294|205144|205283.8|205133.8|5
1632936140000|2021-09-29 17:22:20|206006.6|205856.6|206015.8|205865.8|206015.8|205865.8|206002.2|205852.2|25
1632955430000|2021-09-29 22:43:50|205286.1|205136.1|205285.9|205135.9|205286.1|205136.1|205285|205135|3
1632955440000|2021-09-29 22:44:00|205285.8|205135.8|205285.7|205135.7|205289.8|205139.8|205278.1|205128.1|15
1632936150000|2021-09-29 17:22:30|206019.3|205869.3|206019.6|205869.6|206020.9|205870.9|206016.6|205866.6|24
1632955450000|2021-09-29 22:44:10|205284.7|205134.7|205280.6|205130.6|205284.7|205134.7|205275.4|205125.4|15
1632936160000|2021-09-29 17:22:40|206020.2|205870.2|206004.5|205854.5|206043.4|205893.4|206004.5|205854.5|33
1632955460000|2021-09-29 22:44:20|205278.7|205128.7|205279.3|205129.3|205281.4|205131.4|205275.1|205125.1|18
1632936170000|2021-09-29 17:22:50|206000|205850|205959.3|205809.3|206003.8|205853.8|205959.3|205809.3|32
1632955470000|2021-09-29 22:44:30|205280.4|205130.4|205279.7|205129.7|205281.5|205131.5|205276.9|205126.9|17
1632936180000|2021-09-29 17:23:00|205960.3|205810.3|205978.2|205828.2|205987.6|205837.6|205957.6|205807.6|30
1632955480000|2021-09-29 22:44:40|205276|205126|205275.7|205125.7|205289.6|205139.6|205268|205118|19
1632936190000|2021-09-29 17:23:10|205977|205827|205963.1|205813.1|205979.8|205829.8|205956.5|205806.5|29
1632955490000|2021-09-29 22:44:50|205276.1|205126.1|205276.6|205126.6|205276.6|205126.6|205268.8|205118.8|12
1632936200000|2021-09-29 17:23:20|205960.8|205810.8|205977.7|205827.7|205981.7|205831.7|205960.8|205810.8|31
1632955500000|2021-09-29 22:45:00|205276.2|205126.2|205273.6|205123.6|205276.5|205126.5|205268.3|205118.3|14
1632936210000|2021-09-29 17:23:30|205977.3|205827.3|205973.7|205823.7|205979.1|205829.1|205969.5|205819.5|21
1632955510000|2021-09-29 22:45:10|205273.5|205123.5|205270.8|205120.8|205273.9|205123.9|205269.5|205119.5|6
1632936220000|2021-09-29 17:23:40|205974|205824|205950.4|205800.4|205980.5|205830.5|205949|205799|33
1632955520000|2021-09-29 22:45:20|205269.2|205119.2|205274.1|205124.1|205274.1|205124.1|205269.2|205119.2|7
1632936230000|2021-09-29 17:23:50|205950.1|205800.1|205955.4|205805.4|205957.2|205807.2|205950.1|205800.1|24
1632955530000|2021-09-29 22:45:30|205272.8|205122.8|205268.9|205118.9|205275.5|205125.5|205267.4|205117.4|11
1632936240000|2021-09-29 17:24:00|205967.9|205817.9|205959|205809|205978.4|205828.4|205956.7|205806.7|28
1632955540000|2021-09-29 22:45:40|205270|205120|205264.3|205114.3|205276|205126|205264.3|205114.3|11
1632936250000|2021-09-29 17:24:10|205958.6|205808.6|205988.3|205838.3|205988.3|205838.3|205958.6|205808.6|20
1632955550000|2021-09-29 22:45:50|205265.5|205115.5|205266.6|205116.6|205268.8|205118.8|205261.4|205111.4|8
1632936260000|2021-09-29 17:24:20|205986|205836|205991|205841|205997.8|205847.8|205983.2|205833.2|25
1632955560000|2021-09-29 22:46:00|205264.9|205114.9|205271.6|205121.6|205274.3|205124.3|205264.9|205114.9|5
1632936270000|2021-09-29 17:24:30|205990.7|205840.7|205982.2|205832.2|205992.1|205842.1|205982.2|205832.2|13
1632955570000|2021-09-29 22:46:10|205271.5|205121.5|205271.2|205121.2|205275.2|205125.2|205271.2|205121.2|6
1632936280000|2021-09-29 17:24:40|205979.2|205829.2|205970.5|205820.5|205979.8|205829.8|205970.5|205820.5|31
1632955580000|2021-09-29 22:46:20|205271.3|205121.3|205270.9|205120.9|205273.1|205123.1|205269|205119|13
1632936290000|2021-09-29 17:24:50|205971.8|205821.8|205949.4|205799.4|205985.6|205835.6|205948.6|205798.6|33
1632955590000|2021-09-29 22:46:30|205270.8|205120.8|205270.4|205120.4|205270.8|205120.8|205265.5|205115.5|10
1632936300000|2021-09-29 17:25:00|205948.4|205798.4|205972.3|205822.3|205981.1|205831.1|205946.7|205796.7|28
1632955600000|2021-09-29 22:46:40|205270|205120|205265.5|205115.5|205273.5|205123.5|205265.5|205115.5|8
1632955610000|2021-09-29 22:46:50|205264.3|205114.3|205270.3|205120.3|205270.3|205120.3|205260.2|205110.2|9
1632936310000|2021-09-29 17:25:10|205973.3|205823.3|205988.5|205838.5|205989.3|205839.3|205973.3|205823.3|27
1632955620000|2021-09-29 22:47:00|205272.7|205122.7|205268.8|205118.8|205272.7|205122.7|205267.6|205117.6|3
1632955630000|2021-09-29 22:47:10|205271.8|205121.8|205276.8|205126.8|205277.7|205127.7|205271|205121|12
1632936320000|2021-09-29 17:25:20|205988.3|205838.3|206028.5|205878.5|206042.5|205892.5|205987.5|205837.5|29
1632955640000|2021-09-29 22:47:20|205276.6|205126.6|205276.5|205126.5|205278.1|205128.1|205274.5|205124.5|9
1632955650000|2021-09-29 22:47:30|205276.1|205126.1|205276.1|205126.1|205278.2|205128.2|205275.5|205125.5|6
1632936330000|2021-09-29 17:25:30|206031.9|205881.9|206029.9|205879.9|206046|205947.9|205997.2|205879.9|35
1632955660000|2021-09-29 22:47:40|205276.3|205126.3|205271|205121|205278.9|205128.9|205266.8|205116.8|8
1632955670000|2021-09-29 22:47:50|205273|205123|205276.7|205126.7|205276.7|205126.7|205262.7|205112.7|8
1632936340000|2021-09-29 17:25:40|206028.9|205878.9|206027.1|205877.1|206030.2|205880.2|206022.6|205872.6|33
1632955680000|2021-09-29 22:48:00|205274.1|205124.1|205279.3|205129.3|205279.3|205129.3|205274.1|205124.1|5
1632936350000|2021-09-29 17:25:50|206026.6|205876.6|206025.4|205875.4|206028.1|205878.1|206024.9|205874.9|32
1632955690000|2021-09-29 22:48:10|205280.5|205130.5|205281.5|205131.5|205282.3|205132.3|205280.1|205130.1|13
1632936360000|2021-09-29 17:26:00|206027.1|205877.1|206026.9|205876.9|206029.3|205927.1|205975.8|205868.5|35
1632955700000|2021-09-29 22:48:20|205281.8|205131.8|205271|205121|205281.8|205131.8|205263.2|205113.2|16
1632936370000|2021-09-29 17:26:10|206026.6|205876.6|206028.1|205878.1|206028.2|205878.2|206024.8|205874.8|30
1632955710000|2021-09-29 22:48:30|205266.8|205116.8|205269.4|205119.4|205270.2|205120.2|205258.9|205108.9|12
1632936380000|2021-09-29 17:26:20|206027.9|205877.9|206039.1|205889.1|206039.1|205889.1|206018.9|205868.9|31
1632955720000|2021-09-29 22:48:40|205270.6|205120.6|205271.2|205121.2|205275.1|205125.1|205266.8|205116.8|13
1632936390000|2021-09-29 17:26:30|206038.5|205888.5|206057.4|205907.4|206061.1|205911.1|206035.2|205885.2|31
1632955730000|2021-09-29 22:48:50|205272.6|205122.6|205269.4|205119.4|205273|205123|205265.3|205115.3|14
1632936400000|2021-09-29 17:26:40|206060.9|205910.9|206056.8|205906.8|206060.9|205910.9|206055.7|205905.7|27
1632955740000|2021-09-29 22:49:00|205268.4|205118.4|205281.1|205131.1|205281.6|205131.6|205258.5|205108.5|19
1632955750000|2021-09-29 22:49:10|205281.2|205131.2|205274.3|205124.3|205281.2|205131.2|205268.7|205118.7|11
1632936410000|2021-09-29 17:26:50|206057.6|205907.6|206058.6|205908.6|206059|205909|206056.2|205906.2|20
1632955760000|2021-09-29 22:49:20|205268.6|205118.6|205273.6|205123.6|205273.6|205123.6|205268.6|205118.6|10
1632936420000|2021-09-29 17:27:00|206058.5|205908.5|206058.6|205908.6|206059.8|205909.8|206055|205905|30
1632955770000|2021-09-29 22:49:30|205273.3|205123.3|205266.5|205116.5|205273.3|205123.3|205262.8|205112.8|8
1632955780000|2021-09-29 22:49:40|205257.8|205107.8|205266|205116|205268.6|205118.6|205257.8|205107.8|13
1632936430000|2021-09-29 17:27:10|206058.5|205908.5|206026.1|205876.1|206058.6|205923.9|205970|205870|36
1632955790000|2021-09-29 22:49:50|205268.8|205118.8|205273.9|205123.9|205274.4|205124.4|205267|205117|10
1632955800000|2021-09-29 22:50:00|205273.4|205123.4|205273.1|205123.1|205273.9|205123.9|205273|205123|6
1632936440000|2021-09-29 17:27:20|206026|205876|206033.3|205883.3|206041.8|205891.8|206024.8|205874.8|24
1632955810000|2021-09-29 22:50:10|205273.4|205123.4|205280.7|205130.7|205281.5|205131.5|205273.4|205123.4|7
1632955820000|2021-09-29 22:50:20|205276.2|205126.2|205280.9|205130.9|205280.9|205130.9|205265.6|205115.6|12
1632936450000|2021-09-29 17:27:30|206032.9|205882.9|206039.3|205889.3|206044.8|205894.8|206030.7|205880.7|35
1632955830000|2021-09-29 22:50:30|205280.7|205130.7|205273.5|205123.5|205280.7|205130.7|205262.7|205112.7|13
1632936460000|2021-09-29 17:27:40|206039.5|205889.5|206040|205890|206042.8|205892.8|206038.8|205888.8|27
1632955840000|2021-09-29 22:50:40|205275.4|205125.4|205274|205124|205276.3|205126.3|205269|205119|13
1632955850000|2021-09-29 22:50:50|205272.1|205122.1|205273.1|205123.1|205273.1|205123.1|205261.6|205111.6|11
1632936470000|2021-09-29 17:27:50|206031.2|205881.2|206027.7|205877.7|206037.5|205887.5|206025.3|205875.3|32
1632955860000|2021-09-29 22:51:00|205271.6|205121.6|205272.1|205122.1|205274.1|205124.1|205271.6|205121.6|9
1632955870000|2021-09-29 22:51:10|205271.7|205121.7|205270|205120|205272.2|205122.2|205267.8|205117.8|6
1632936480000|2021-09-29 17:28:00|206027.6|205877.6|206022.5|205872.5|206029.9|205879.9|206022.1|205872.1|27
1632955880000|2021-09-29 22:51:20|205271.1|205121.1|205268.2|205118.2|205275|205125|205264.9|205114.9|13
1632955890000|2021-09-29 22:51:30|205272.8|205122.8|205264.4|205114.4|205273.5|205123.5|205257.8|205107.8|13
1632936490000|2021-09-29 17:28:10|206022.4|205872.4|205981.5|205831.5|206022.7|205872.7|205981.5|205831.5|29
1632955900000|2021-09-29 22:51:40|205267.3|205117.3|205261.9|205111.9|205269.5|205119.5|205261.8|205111.8|11
1632955910000|2021-09-29 22:51:50|205264.2|205114.2|205268.8|205118.8|205269.4|205119.4|205262.4|205112.4|9
1632936500000|2021-09-29 17:28:20|205982.1|205832.1|205984.4|205834.4|205985.5|205835.5|205981.5|205831.5|21
1632955920000|2021-09-29 22:52:00|205268.4|205118.4|205272.8|205122.8|205277.2|205127.2|205253.3|205103.3|13
1632936510000|2021-09-29 17:28:30|205984.3|205834.3|205983|205833|205985.1|205835.1|205982.3|205832.3|15
1632955930000|2021-09-29 22:52:10|205272|205122|205272.2|205122.2|205274.6|205124.6|205270|205120|8
1632955940000|2021-09-29 22:52:20|205273.4|205123.4|205262|205112|205274.1|205124.1|205261.7|205111.7|18
1632936520000|2021-09-29 17:28:40|205984.3|205834.3|205985.6|205835.6|205985.8|205835.8|205983.1|205833.1|19
1632955950000|2021-09-29 22:52:30|205267|205117|205261.6|205111.6|205274.1|205124.1|205261.6|205111.6|10
1632955960000|2021-09-29 22:52:40|205264.3|205114.3|205266.8|205116.8|205269.1|205119.1|205259.1|205109.1|11
1632936530000|2021-09-29 17:28:50|205985.3|205835.3|205998.7|205848.7|206001.1|205851.1|205983.6|205833.6|20
1632955970000|2021-09-29 22:52:50|205267.4|205117.4|205271.7|205121.7|205271.9|205121.9|205263.9|205113.9|11
1632955980000|2021-09-29 22:53:00|205261.1|205111.1|205264.4|205114.4|205268.8|205118.8|205261.1|205111.1|11
1632936540000|2021-09-29 17:29:00|205995.3|205845.3|205994|205844|205996.3|205846.3|205992.4|205842.4|30
1632955990000|2021-09-29 22:53:10|205263.9|205113.9|205260.2|205110.2|205267.6|205117.6|205253.6|205103.6|16
1632956000000|2021-09-29 22:53:20|205261.4|205111.4|205260.4|205110.4|205267.1|205117.1|205249.3|205099.3|16
1632936550000|2021-09-29 17:29:10|205996.8|205846.8|205992.9|205842.9|206000.8|205895.5|205945.5|205842|28
1632956010000|2021-09-29 22:53:30|205260.2|205110.2|205256.4|205106.4|205262.3|205112.3|205251.5|205101.5|12
1632956020000|2021-09-29 22:53:40|205260|205110|205265.6|205115.6|205269.3|205119.3|205252.1|205102.1|14
1632936560000|2021-09-29 17:29:20|205992.7|205842.7|206035.3|205885.3|206043.8|205893.8|205992.5|205842.5|25
1632956030000|2021-09-29 22:53:50|205264.3|205114.3|205264.2|205114.2|205266.9|205116.9|205254.7|205104.7|14
1632956040000|2021-09-29 22:54:00|205263|205113|205265.7|205115.7|205265.7|205115.7|205258.3|205108.3|9
1632936570000|2021-09-29 17:29:30|206030.6|205880.6|206037.3|205887.3|206043.4|205940|205986.1|205880.6|33
1632956050000|2021-09-29 22:54:10|205266.3|205116.3|205270.5|205120.5|205270.5|205120.5|205265.4|205115.4|10
1632936580000|2021-09-29 17:29:40|206035.2|205885.2|206031.8|205881.8|206035.2|205885.2|206024.6|205874.6|30
1632956060000|2021-09-29 22:54:20|205271|205121|205272.1|205122.1|205272.8|205122.8|205271|205121|13
1632956070000|2021-09-29 22:54:30|205263.3|205113.3|205264.4|205114.4|205265.4|205115.4|205259.7|205109.7|7
1632936590000|2021-09-29 17:29:50|206032.2|205882.2|205987.2|205937.2|206045.3|205937.2|205987.2|205881.5|35
1632956080000|2021-09-29 22:54:40|205272.6|205122.6|205265.6|205115.6|205272.6|205122.6|205264.5|205114.5|12
1632956090000|2021-09-29 22:54:50|205267.8|205117.8|205270|205120|205270.1|205120.1|205267.8|205117.8|7
1632936600000|2021-09-29 17:30:00|205989.5|205939.5|206043.2|205893.2|206043.2|205942.4|205986|205885.6|37
1632956100000|2021-09-29 22:55:00|205269.4|205119.4|205270.9|205120.9|205270.9|205120.9|205265.1|205115.1|8
1632956110000|2021-09-29 22:55:10|205266|205116|205260.8|205110.8|205267.9|205117.9|205260.8|205110.8|8
1632936610000|2021-09-29 17:30:10|206043.1|205893.1|206026.6|205876.6|206043.1|205893.1|206025.6|205875.6|31
1632956120000|2021-09-29 22:55:20|205262.4|205112.4|205266.7|205116.7|205267.6|205117.6|205253.6|205103.6|7
1632936620000|2021-09-29 17:30:20|206026.5|205876.5|206014.1|205864.1|206028.6|205878.6|206008.4|205858.4|28
1632956130000|2021-09-29 22:55:30|205265.6|205115.6|205271.2|205121.2|205271.2|205121.2|205265.2|205115.2|6
1632956140000|2021-09-29 22:55:40|205271.8|205121.8|205271.9|205121.9|205272.5|205122.5|205271.8|205121.8|4
1632936630000|2021-09-29 17:30:30|206009.2|205859.2|206006.9|205856.9|206015.5|205904.7|205952.4|205854|26
1632956150000|2021-09-29 22:55:50|205272.2|205122.2|205270.5|205120.5|205272.2|205122.2|205268.4|205118.4|6
1632956160000|2021-09-29 22:56:00|205261.4|205111.4|205262.7|205112.7|205264.7|205114.7|205256.1|205106.1|9
1632936640000|2021-09-29 17:30:40|206007.6|205857.6|206019.2|205869.2|206020.1|205870.1|206007.6|205857.6|27
1632956170000|2021-09-29 22:56:10|205265.1|205115.1|205275.6|205125.6|205285.1|205135.1|205264.2|205114.2|15
1632956180000|2021-09-29 22:56:20|205271.2|205121.2|205265|205115|205273.2|205123.2|205262.1|205112.1|15
1632936650000|2021-09-29 17:30:50|206019.4|205869.4|206019.8|205869.8|206022.8|205872.8|206015.2|205865.2|35
1632956190000|2021-09-29 22:56:30|205268.9|205118.9|205271.7|205121.7|205271.7|205121.7|205267.5|205117.5|7
1632956200000|2021-09-29 22:56:40|205266.9|205116.9|205267.3|205117.3|205269.1|205119.1|205265.9|205115.9|11
1632936660000|2021-09-29 17:31:00|206020.3|205870.3|206017.9|205867.9|206021.6|205871.6|206017.8|205867.8|26
1632956210000|2021-09-29 22:56:50|205263.2|205113.2|205272.6|205122.6|205272.6|205122.6|205262.5|205112.5|9
1632956220000|2021-09-29 22:57:00|205273.2|205123.2|205273.2|205123.2|205274|205124|205270|205120|6
1632936670000|2021-09-29 17:31:10|206018.3|205868.3|206031|205881|206033.5|205883.5|206016.9|205866.9|31
1632956230000|2021-09-29 22:57:10|205272|205122|205267.7|205117.7|205272|205122|205266|205116|12
1632936680000|2021-09-29 17:31:20|206031.1|205881.1|206060.8|205910.8|206062.9|205912.9|206020|205870|35
1632956240000|2021-09-29 22:57:20|205268.6|205118.6|205267.4|205117.4|205269.2|205119.2|205263.6|205113.6|9
1632956250000|2021-09-29 22:57:30|205268.1|205118.1|205261.9|205111.9|205268.1|205118.1|205261.9|205111.9|5
1632936690000|2021-09-29 17:31:30|206056.8|205906.8|206054.1|205904.1|206058.5|205908.5|206051.1|205901.1|32
1632956260000|2021-09-29 22:57:40|205264.6|205114.6|205274.1|205124.1|205274.1|205124.1|205263|205113|7
1632956270000|2021-09-29 22:57:50|205274.2|205124.2|205267.8|205117.8|205274.2|205124.2|205267.8|205117.8|6
1632936700000|2021-09-29 17:31:40|206054|205904|206049|205899|206058.4|205908.4|206049|205899|29
1632956280000|2021-09-29 22:58:00|205257.7|205107.7|205265.8|205115.8|205272.1|205122.1|205257.7|205107.7|11
1632956290000|2021-09-29 22:58:10|205265.5|205115.5|205265.3|205115.3|205266.9|205116.9|205264.2|205114.2|5
1632936710000|2021-09-29 17:31:50|206048.4|205898.4|206052.3|205902.3|206054.7|205904.7|206048.4|205898.4|24
1632956300000|2021-09-29 22:58:20|205266.6|205116.6|205267.6|205117.6|205267.6|205117.6|205258.1|205108.1|9
1632956310000|2021-09-29 22:58:30|205269.7|205119.7|205264.9|205114.9|205269.7|205119.7|205264.9|205114.9|18
1632936720000|2021-09-29 17:32:00|206053.2|205903.2|206053|205903|206053.5|205903.5|206051|205901|22
1632956320000|2021-09-29 22:58:40|205268.3|205118.3|205265.7|205115.7|205270.3|205120.3|205262.9|205112.9|11
1632936730000|2021-09-29 17:32:10|206058|205908|206053.7|205903.7|206059.9|205909.9|206050.5|205900.5|37
1632956330000|2021-09-29 22:58:50|205267|205117|205268|205118|205269.9|205119.9|205267|205117|6
1632956340000|2021-09-29 22:59:00|205262.5|205112.5|205272.1|205122.1|205272.1|205122.1|205262.5|205112.5|14
1632936740000|2021-09-29 17:32:20|206055.7|205905.7|206062.8|205912.8|206067.9|205917.9|206055.7|205905.7|30
1632956350000|2021-09-29 22:59:10|205273.7|205123.7|205267.7|205117.7|205273.7|205123.7|205266.4|205116.4|15
1632956360000|2021-09-29 22:59:20|205268.7|205118.7|205270.2|205120.2|205270.3|205120.3|205268.6|205118.6|6
1632936750000|2021-09-29 17:32:30|206063.9|205913.9|206061.5|205911.5|206065.5|205915.5|206056.5|205906.5|34
1632956370000|2021-09-29 22:59:30|205265.3|205115.3|205263.7|205113.7|205268.1|205118.1|205262.7|205112.7|11
1632956380000|2021-09-29 22:59:40|205262.8|205112.8|205264.7|205114.7|205266.5|205116.5|205257.6|205107.6|12
1632936760000|2021-09-29 17:32:40|206063|205913|206059.8|205909.8|206066.4|205916.4|206056.8|205906.8|32
1632956390000|2021-09-29 22:59:50|205262|205112|205269.7|205119.7|205271.7|205121.7|205262|205112|10
1632936770000|2021-09-29 17:32:50|206059.3|205909.3|206063|205913|206071.3|205921.3|206058.3|205908.3|28
1632956400000|2021-09-29 23:00:00|205263|205113|205285.7|205135.7|205286.2|205136.2|205263|205113|21
1632956410000|2021-09-29 23:00:10|205279.5|205129.5|205276|205126|205279.5|205129.5|205269.5|205119.5|17
1632936780000|2021-09-29 17:33:00|206061.4|205911.4|206065.5|205915.5|206065.8|205915.8|206060.1|205910.1|31
1632956420000|2021-09-29 23:00:20|205271.3|205121.3|205274.4|205124.4|205275.9|205125.9|205271.3|205121.3|13
1632956430000|2021-09-29 23:00:30|205269.8|205119.8|205272.8|205122.8|205275.2|205125.2|205269.8|205119.8|14
1632936790000|2021-09-29 17:33:10|206065.6|205915.6|206067.1|205917.1|206068.2|205918.2|206061.2|205911.2|24
1632956440000|2021-09-29 23:00:40|205275|205125|205280.4|205130.4|205284.1|205134.1|205275|205125|20
1632956450000|2021-09-29 23:00:50|205280.9|205130.9|205282.1|205132.1|205282.1|205132.1|205280.7|205130.7|14
1632936800000|2021-09-29 17:33:20|206067.9|205917.9|206071.2|205921.2|206074.2|205924.2|206065.1|205915.1|28
1632956460000|2021-09-29 23:01:00|205281.4|205131.4|205280.2|205130.2|205285|205135|205279.5|205129.5|12
1632936810000|2021-09-29 17:33:30|206072|205922|206063.3|205913.3|206074.5|205924.5|206057.5|205907.5|30
1632956470000|2021-09-29 23:01:10|205279.6|205129.6|205283.1|205133.1|205283.1|205133.1|205279.6|205129.6|14
1632956480000|2021-09-29 23:01:20|205282.1|205132.1|205283|205133|205283|205133|205281.5|205131.5|15
1632936820000|2021-09-29 17:33:40|206062.3|205912.3|206059.9|205909.9|206062.7|205912.7|206059|205909|24
1632956490000|2021-09-29 23:01:30|205282.5|205132.5|205283.8|205133.8|205287.6|205137.6|205280.5|205130.5|13
1632956500000|2021-09-29 23:01:40|205281.8|205131.8|205274.5|205124.5|205284.3|205134.3|205266.7|205116.7|17
1632936830000|2021-09-29 17:33:50|206064.6|205914.6|206070|205920|206070.9|205920.9|206064.6|205914.6|31
1632956510000|2021-09-29 23:01:50|205274.1|205124.1|205272.9|205122.9|205275|205125|205270.4|205120.4|14
1632956520000|2021-09-29 23:02:00|205272.2|205122.2|205269.8|205119.8|205273.7|205123.7|205269.4|205119.4|11
1632936840000|2021-09-29 17:34:00|206070.4|205920.4|206072.9|205922.9|206073.6|205923.6|206070.4|205920.4|24
1632956530000|2021-09-29 23:02:10|205270.3|205120.3|205280.5|205130.5|205280.5|205130.5|205268.6|205118.6|19
1632956540000|2021-09-29 23:02:20|205280.1|205130.1|205277.8|205127.8|205280.5|205130.5|205276|205126|8
1632936850000|2021-09-29 17:34:10|206072.8|205922.8|206111.7|205961.7|206111.7|205961.7|206072.5|205922.5|32
1632956550000|2021-09-29 23:02:30|205278.8|205128.8|205278.3|205128.3|205278.8|205128.8|205277.7|205127.7|6
1632936860000|2021-09-29 17:34:20|206111.6|205961.6|206102.7|205952.7|206116.4|205966.4|206099.2|205949.2|27
1632956560000|2021-09-29 23:02:40|205278.6|205128.6|205274.1|205124.1|205278.7|205128.7|205274.1|205124.1|6
1632956570000|2021-09-29 23:02:50|205272.5|205122.5|205272.1|205122.1|205273.8|205123.8|205269.9|205119.9|11
1632936870000|2021-09-29 17:34:30|206100.4|205950.4|206101|205951|206102.2|205952.2|206095.4|205945.4|32
1632956580000|2021-09-29 23:03:00|205271.4|205121.4|205278.4|205128.4|205278.7|205128.7|205271.4|205121.4|12
1632956590000|2021-09-29 23:03:10|205279.5|205129.5|205278.8|205128.8|205279.8|205129.8|205278.5|205128.5|7
1632936880000|2021-09-29 17:34:40|206099.2|205949.2|206103.2|205953.2|206106.1|205956.1|206096.7|205946.7|30
1632956600000|2021-09-29 23:03:20|205274.8|205124.8|205276.9|205126.9|205277.3|205127.3|205274.8|205124.8|8
1632956610000|2021-09-29 23:03:30|205277|205127|205274.3|205124.3|205277.2|205127.2|205274.3|205124.3|8
1632936890000|2021-09-29 17:34:50|206102.9|205952.9|206112.1|205962.1|206115.6|205965.6|206102.9|205952.9|24
1632956620000|2021-09-29 23:03:40|205273.1|205123.1|205276|205126|205277.3|205127.3|205273.1|205123.1|14
1632956630000|2021-09-29 23:03:50|205274.3|205124.3|205274.4|205124.4|205275.5|205125.5|205273.9|205123.9|7
1632936900000|2021-09-29 17:35:00|206112.3|205962.3|206145.5|205995.5|206145.5|205995.5|206112.3|205962.3|23
1632956640000|2021-09-29 23:04:00|205273.3|205123.3|205274.8|205124.8|205274.8|205124.8|205273.3|205123.3|9
1632956650000|2021-09-29 23:04:10|205272.4|205122.4|205273.7|205123.7|205274|205124|205268.1|205118.1|10
1632936910000|2021-09-29 17:35:10|206144.7|205994.7|206135|205985|206144.7|206030.1|206080|205978|27
1632956660000|2021-09-29 23:04:20|205274.3|205124.3|205272.8|205122.8|205276.5|205126.5|205270.5|205120.5|10
1632956670000|2021-09-29 23:04:30|205272.6|205122.6|205271.6|205121.6|205273.5|205123.5|205271.6|205121.6|7
1632936920000|2021-09-29 17:35:20|206136.3|205986.3|206152.4|206002.4|206154.7|206052.2|206098.9|205986|36
1632956680000|2021-09-29 23:04:40|205271|205121|205270.9|205120.9|205271.4|205121.4|205270.7|205120.7|4
1632956690000|2021-09-29 23:04:50|205276.4|205126.4|205277.3|205127.3|205277.8|205127.8|205276.4|205126.4|11
1632936930000|2021-09-29 17:35:30|206152.2|206002.2|206190.2|206040.2|206190.2|206040.2|206152.2|206002.2|30
1632956700000|2021-09-29 23:05:00|205277.1|205127.1|205277.6|205127.6|205277.9|205127.9|205274.5|205124.5|12
1632936940000|2021-09-29 17:35:40|206192.9|206042.9|206203.1|206053.1|206204.8|206054.8|206192.9|206042.9|33
1632956710000|2021-09-29 23:05:10|205276.6|205126.6|205276.3|205126.3|205277.2|205127.2|205275.9|205125.9|9
1632956720000|2021-09-29 23:05:20|205270.5|205120.5|205273.4|205123.4|205273.4|205123.4|205270.5|205120.5|9
1632936950000|2021-09-29 17:35:50|206205.2|206055.2|206256.1|206106.1|206256.1|206117.5|206167.5|206055.2|34
1632956730000|2021-09-29 23:05:30|205273|205123|205267.1|205117.1|205276|205126|205267.1|205117.1|8
1632956740000|2021-09-29 23:05:40|205266.9|205116.9|205275.5|205125.5|205276.3|205126.3|205266.9|205116.9|7
1632936960000|2021-09-29 17:36:00|206253|206103|206228.5|206078.5|206297.7|206147.7|206227.9|206077.9|35
1632956750000|2021-09-29 23:05:50|205275.8|205125.8|205276.9|205126.9|205276.9|205126.9|205274.5|205124.5|6
1632956760000|2021-09-29 23:06:00|205275.8|205125.8|205277.1|205127.1|205277.2|205127.2|205275.8|205125.8|6
1632936970000|2021-09-29 17:36:10|206229.1|206079.1|206227.9|206077.9|206229.3|206079.3|206227|206077|16
1632956770000|2021-09-29 23:06:10|205277.7|205127.7|205265.3|205115.3|205277.7|205127.7|205265.3|205115.3|5
1632956780000|2021-09-29 23:06:20|205262.7|205112.7|205275.6|205125.6|205277.3|205127.3|205262.7|205112.7|8
1632936980000|2021-09-29 17:36:20|206228.8|206078.8|206230.4|206080.4|206230.4|206080.4|206228.1|206078.1|20
1632956790000|2021-09-29 23:06:30|205273.6|205123.6|205273.8|205123.8|205275.4|205125.4|205273.6|205123.6|8
1632936990000|2021-09-29 17:36:30|206231|206081|206230.1|206080.1|206232.8|206082.8|206227.2|206077.2|11
1632956800000|2021-09-29 23:06:40|205271.3|205121.3|205279.7|205129.7|205280.3|205130.3|205271.3|205121.3|10
1632956810000|2021-09-29 23:06:50|205279.5|205129.5|205276.3|205126.3|205279.5|205129.5|205275.4|205125.4|10
1632937000000|2021-09-29 17:36:40|206229.2|206079.2|206171.4|206121.4|206232.7|206121.4|206169.4|206079.2|16
1632956820000|2021-09-29 23:07:00|205276|205126|205277.5|205127.5|205277.5|205127.5|205276|205126|3
1632956830000|2021-09-29 23:07:10|205276.9|205126.9|205273.8|205123.8|205277.4|205127.4|205272.8|205122.8|9
1632937010000|2021-09-29 17:36:50|206172|206122|206212.1|206062.1|206220.5|206122.4|206170.7|206057.6|25
1632956840000|2021-09-29 23:07:20|205273.6|205123.6|205272.7|205122.7|205277.8|205127.8|205272.5|205122.5|7
1632956850000|2021-09-29 23:07:30|205276.8|205126.8|205278.3|205128.3|205278.3|205128.3|205271.3|205121.3|9
1632937020000|2021-09-29 17:37:00|206209.6|206059.6|206195.5|206045.5|206209.6|206103.4|206153.4|206027.9|32
1632956860000|2021-09-29 23:07:40|205279.5|205129.5|205274.7|205124.7|205279.5|205129.5|205274.7|205124.7|7
1632937030000|2021-09-29 17:37:10|206195|206045|206201.1|206051.1|206202.6|206052.6|206192.2|206042.2|32
1632956870000|2021-09-29 23:07:50|205275.9|205125.9|205277|205127|205277|205127|205275.4|205125.4|10
1632956880000|2021-09-29 23:08:00|205276.8|205126.8|205272.6|205122.6|205277.3|205127.3|205271.6|205121.6|4
1632937040000|2021-09-29 17:37:20|206200.4|206050.4|206195|206045|206202.8|206052.8|206193.7|206043.7|26
1632956890000|2021-09-29 23:08:10|205275.1|205125.1|205275.7|205125.7|205280.7|205130.7|205275.1|205125.1|8
1632956900000|2021-09-29 23:08:20|205278.3|205128.3|205276.3|205126.3|205278.5|205128.5|205275.8|205125.8|10
1632937050000|2021-09-29 17:37:30|206192.8|206042.8|206204.7|206054.7|206207|206057|206192.5|206042.5|28
1632956910000|2021-09-29 23:08:30|205278.6|205128.6|205277.2|205127.2|205279.3|205129.3|205277|205127|8
1632956920000|2021-09-29 23:08:40|205277.6|205127.6|205276.2|205126.2|205277.8|205127.8|205276|205126|8
1632937060000|2021-09-29 17:37:40|206204.4|206054.4|206224.8|206074.8|206226.7|206076.7|206202.1|206052.1|26
1632956930000|2021-09-29 23:08:50|205276.3|205126.3|205276.8|205126.8|205277.5|205127.5|205276.3|205126.3|7
1632956940000|2021-09-29 23:09:00|205277.2|205127.2|205271.4|205121.4|205277.2|205127.2|205271.4|205121.4|8
1632937070000|2021-09-29 17:37:50|206228.2|206078.2|206194.7|206144.7|206241.2|206144.7|206193.9|206077.2|29
1632956950000|2021-09-29 23:09:10|205271.2|205121.2|205269.9|205119.9|205274.7|205124.7|205269.9|205119.9|5
1632937080000|2021-09-29 17:38:00|206193.9|206143.9|206265.1|206115.1|206271.4|206145.5|206193.9|206089.7|37
1632956960000|2021-09-29 23:09:20|205269.6|205119.6|205271|205121|205279.6|205129.6|205269.3|205119.3|16
1632956970000|2021-09-29 23:09:30|205270.4|205120.4|205273.6|205123.6|205274.3|205124.3|205268.4|205118.4|12
1632956980000|2021-09-29 23:09:40|205277.5|205127.5|205270.7|205120.7|205278|205128|205268.6|205118.6|10
1632937090000|2021-09-29 17:38:10|206266.6|206116.6|206260.4|206110.4|206266.6|206116.6|206260.4|206110.4|26
1632956990000|2021-09-29 23:09:50|205271.1|205121.1|205274.1|205124.1|205276.7|205126.7|205271.1|205121.1|6
1632957000000|2021-09-29 23:10:00|205272.5|205122.5|205275.7|205125.7|205275.7|205125.7|205272.5|205122.5|8
1632937100000|2021-09-29 17:38:20|206261.2|206111.2|206279.7|206129.7|206286|206183.8|206226.9|206111.2|27
1632957010000|2021-09-29 23:10:10|205273.8|205123.8|205273.6|205123.6|205274.6|205124.6|205270.9|205120.9|7
1632957020000|2021-09-29 23:10:20|205271.5|205121.5|205272.6|205122.6|205273.8|205123.8|205270|205120|8
1632937110000|2021-09-29 17:38:30|206279.1|206129.1|206250.4|206100.4|206280.8|206130.8|206244.4|206094.4|24
1632957030000|2021-09-29 23:10:30|205272.2|205122.2|205279|205129|205279|205129|205269.8|205119.8|4
1632957040000|2021-09-29 23:10:40|205278.3|205128.3|205274.8|205124.8|205278.3|205128.3|205274.1|205124.1|8
1632937120000|2021-09-29 17:38:40|206250.6|206100.6|206259.7|206109.7|206266.7|206116.7|206247.2|206097.2|21
1632957050000|2021-09-29 23:10:50|205275.3|205125.3|205275.6|205125.6|205275.6|205125.6|205274.4|205124.4|5
1632957060000|2021-09-29 23:11:00|205276.2|205126.2|205275.9|205125.9|205276.8|205126.8|205275.1|205125.1|11
1632937130000|2021-09-29 17:38:50|206252.3|206102.3|206252.3|206102.3|206255.9|206105.9|206250.4|206100.4|26
1632957070000|2021-09-29 23:11:10|205272.1|205122.1|205260.9|205110.9|205276.1|205126.1|205254.6|205104.6|17
1632957080000|2021-09-29 23:11:20|205261.6|205111.6|205255.8|205105.8|205262.1|205112.1|205255.8|205105.8|14
1632937140000|2021-09-29 17:39:00|206252.5|206102.5|206245.5|206095.5|206265.2|206115.2|206244.7|206094.7|27
1632957090000|2021-09-29 23:11:30|205256.5|205106.5|205261.7|205111.7|205265|205115|205256.5|205106.5|15
1632957100000|2021-09-29 23:11:40|205262.2|205112.2|205262.9|205112.9|205264.3|205114.3|205262.2|205112.2|16
1632937150000|2021-09-29 17:39:10|206243.8|206093.8|206210|206060|206244.8|206094.8|206210|206060|23
1632957110000|2021-09-29 23:11:50|205262.6|205112.6|205265.8|205115.8|205266.1|205116.1|205262.6|205112.6|9
1632937160000|2021-09-29 17:39:20|206210.3|206060.3|206224.4|206074.4|206227.5|206120.2|206170.2|206056.4|32
1632957120000|2021-09-29 23:12:00|205267.1|205117.1|205255.6|205105.6|205269.4|205119.4|205255.2|205105.2|19
1632957130000|2021-09-29 23:12:10|205257.7|205107.7|205259|205109|205260.3|205110.3|205255.1|205105.1|12
1632937170000|2021-09-29 17:39:30|206223.9|206073.9|206234.1|206084.1|206241|206091|206223.9|206073.9|28
1632957140000|2021-09-29 23:12:20|205259.7|205109.7|205258.7|205108.7|205261.5|205111.5|205258.4|205108.4|10
1632957150000|2021-09-29 23:12:30|205254.3|205104.3|205251.8|205101.8|205258.1|205108.1|205251.1|205101.1|13
1632937180000|2021-09-29 17:39:40|206234.3|206084.3|206248.4|206098.4|206250.4|206100.4|206233.6|206083.6|26
1632957160000|2021-09-29 23:12:40|205252.2|205102.2|205252|205102|205261|205111|205252|205102|11
1632957170000|2021-09-29 23:12:50|205254.9|205104.9|205254.5|205104.5|205255.1|205105.1|205254.2|205104.2|5
1632937190000|2021-09-29 17:39:50|206247.6|206097.6|206254.5|206104.5|206255|206105|206247.6|206097.6|21
1632957180000|2021-09-29 23:13:00|205260.6|205110.6|205256.3|205106.3|205268.4|205118.4|205253.1|205103.1|21
1632937200000|2021-09-29 17:40:00|206255.3|206105.3|206274|206124|206274.6|206124.6|206248.5|206098.5|34
1632957190000|2021-09-29 23:13:10|205267.5|205117.5|205264.2|205114.2|205267.5|205117.5|205255.5|205105.5|16
1632957200000|2021-09-29 23:13:20|205263.8|205113.8|205264.5|205114.5|205269.2|205119.2|205259.3|205109.3|19
1632937210000|2021-09-29 17:40:10|206273.9|206123.9|206274.2|206124.2|206277.8|206127.8|206273.3|206123.3|21
1632957210000|2021-09-29 23:13:30|205254.2|205104.2|205265.7|205115.7|205267|205117|205254.2|205104.2|11
1632957220000|2021-09-29 23:13:40|205264.4|205114.4|205254.6|205104.6|205264.4|205114.4|205254.6|205104.6|11
1632937220000|2021-09-29 17:40:20|206274.9|206124.9|206273.9|206123.9|206276.8|206126.8|206271.4|206121.4|25
1632957230000|2021-09-29 23:13:50|205254.2|205104.2|205264.4|205114.4|205270.9|205120.9|205254.2|205104.2|10
1632957240000|2021-09-29 23:14:00|205264.5|205114.5|205263.6|205113.6|205266|205116|205263.4|205113.4|7
1632937230000|2021-09-29 17:40:30|206272|206122|206276.7|206126.7|206277.6|206127.6|206269.7|206119.7|31
1632957250000|2021-09-29 23:14:10|205264|205114|205267.3|205117.3|205268.7|205118.7|205264|205114|10
1632957260000|2021-09-29 23:14:20|205267.1|205117.1|205264|205114|205267.1|205117.1|205262.9|205112.9|6
1632937240000|2021-09-29 17:40:40|206275.4|206125.4|206279.6|206129.6|206281.2|206131.2|206274.2|206124.2|29
1632957270000|2021-09-29 23:14:30|205262.7|205112.7|205263.5|205113.5|205265.2|205115.2|205262.7|205112.7|6
1632957280000|2021-09-29 23:14:40|205263.8|205113.8|205259.1|205109.1|205266.8|205116.8|205259.1|205109.1|5
1632937250000|2021-09-29 17:40:50|206278.7|206128.7|206275.6|206125.6|206279.8|206129.8|206273.7|206123.7|30
1632957290000|2021-09-29 23:14:50|205259.4|205109.4|205265.4|205115.4|205266.4|205116.4|205259.4|205109.4|8
1632937260000|2021-09-29 17:41:00|206275|206125|206277.1|206127.1|206280.3|206130.3|206273.3|206123.3|29
1632957300000|2021-09-29 23:15:00|205265.2|205115.2|205267.3|205117.3|205268.3|205118.3|205265.2|205115.2|14
1632957310000|2021-09-29 23:15:10|205266.6|205116.6|205268.4|205118.4|205269.1|205119.1|205266|205116|21
1632937270000|2021-09-29 17:41:10|206276.9|206126.9|206277.2|206127.2|206278.3|206128.3|206274.9|206124.9|21
1632957320000|2021-09-29 23:15:20|205269|205119|205268.2|205118.2|205269.3|205119.3|205268.2|205118.2|11
1632957330000|2021-09-29 23:15:30|205268.6|205118.6|205263.8|205113.8|205268.6|205118.6|205263.8|205113.8|7
1632937280000|2021-09-29 17:41:20|206277.1|206127.1|206276|206126|206277.9|206127.9|206275.4|206125.4|24
1632957340000|2021-09-29 23:15:40|205264.1|205114.1|205267.2|205117.2|205267.7|205117.7|205261.7|205111.7|11
1632957350000|2021-09-29 23:15:50|205267.3|205117.3|205265.1|205115.1|205267.3|205117.3|205259.2|205109.2|11
1632937290000|2021-09-29 17:41:30|206276.2|206126.2|206277.9|206127.9|206279|206177.9|206225.5|206126.2|20
1632957360000|2021-09-29 23:16:00|205265.3|205115.3|205262.3|205112.3|205266.7|205116.7|205262.3|205112.3|11
1632957370000|2021-09-29 23:16:10|205261.5|205111.5|205265.6|205115.6|205265.6|205115.6|205261.5|205111.5|10
1632937300000|2021-09-29 17:41:40|206277.7|206127.7|206287.2|206137.2|206291.1|206141.1|206275.6|206125.6|30
1632957380000|2021-09-29 23:16:20|205265.4|205115.4|205267.1|205117.1|205267.8|205117.8|205265.4|205115.4|11
1632957390000|2021-09-29 23:16:30|205266.4|205116.4|205261.2|205111.2|205266.4|205116.4|205261.2|205111.2|6
1632937310000|2021-09-29 17:41:50|206286.4|206136.4|206281.8|206131.8|206286.9|206136.9|206281.8|206131.8|28
1632957400000|2021-09-29 23:16:40|205263.8|205113.8|205261.9|205111.9|205264|205114|205261.2|205111.2|10
1632957410000|2021-09-29 23:16:50|205262.5|205112.5|205267.4|205117.4|205267.6|205117.6|205261.9|205111.9|16
1632937320000|2021-09-29 17:42:00|206282.5|206132.5|206278|206128|206283.7|206133.7|206277.7|206127.7|33
1632957420000|2021-09-29 23:17:00|205267.7|205117.7|205266.9|205116.9|205268.3|205118.3|205257.8|205107.8|17
1632957430000|2021-09-29 23:17:10|205267.3|205117.3|205264.3|205114.3|205267.3|205117.3|205264.3|205114.3|5
1632937330000|2021-09-29 17:42:10|206278.3|206128.3|206265.4|206115.4|206278.3|206128.3|206263.6|206113.6|20
1632957440000|2021-09-29 23:17:20|205265.2|205115.2|205264.6|205114.6|205266|205116|205263.9|205113.9|5
1632937340000|2021-09-29 17:42:20|206264.1|206114.1|206238.1|206088.1|206266.2|206116.2|206235.9|206085.9|22
1632957450000|2021-09-29 23:17:30|205265|205115|205260.5|205110.5|205265|205115|205260.5|205110.5|9
1632957460000|2021-09-29 23:17:40|205264.3|205114.3|205262.2|205112.2|205264.3|205114.3|205259.4|205109.4|10
1632937350000|2021-09-29 17:42:30|206237.9|206087.9|206238.3|206088.3|206239.3|206089.3|206237|206087|23
1632957470000|2021-09-29 23:17:50|205262.7|205112.7|205264.4|205114.4|205264.5|205114.5|205262.7|205112.7|7
1632957480000|2021-09-29 23:18:00|205262.3|205112.3|205264.8|205114.8|205264.8|205114.8|205261.6|205111.6|6
1632937360000|2021-09-29 17:42:40|206238.1|206088.1|206236.7|206086.7|206240.2|206090.2|206236.7|206086.7|22
1632957490000|2021-09-29 23:18:10|205264.9|205114.9|205260.2|205110.2|205264.9|205114.9|205257.7|205107.7|17
1632957500000|2021-09-29 23:18:20|205261.4|205111.4|205259.1|205109.1|205261.5|205111.5|205258.2|205108.2|21
1632937370000|2021-09-29 17:42:50|206237.3|206087.3|206236.3|206086.3|206243.7|206093.7|206236|206086|26
1632957510000|2021-09-29 23:18:30|205259|205109|205274.9|205124.9|205283.6|205133.6|205258.6|205108.6|20
1632957520000|2021-09-29 23:18:40|205275.9|205125.9|205270.7|205120.7|205276|205126|205269.7|205119.7|17
1632937380000|2021-09-29 17:43:00|206236|206086|206238.3|206088.3|206240.1|206090.1|206235.5|206085.5|24
1632957530000|2021-09-29 23:18:50|205270.6|205120.6|205277.5|205127.5|205278.3|205128.3|205270.6|205120.6|17
1632957540000|2021-09-29 23:19:00|205275.8|205125.8|205276.4|205126.4|205277.8|205127.8|205275.2|205125.2|10
1632937390000|2021-09-29 17:43:10|206238|206088|206246.4|206096.4|206246.4|206096.4|206238|206088|15
1632957550000|2021-09-29 23:19:10|205276.7|205126.7|205267.8|205117.8|205277.5|205127.5|205267.8|205117.8|11
1632957560000|2021-09-29 23:19:20|205268.2|205118.2|205271.5|205121.5|205271.5|205121.5|205267.5|205117.5|11
1632937400000|2021-09-29 17:43:20|206266.5|206116.5|206265.7|206115.7|206268.3|206118.3|206261.9|206111.9|29
1632957570000|2021-09-29 23:19:30|205269.5|205119.5|205271.5|205121.5|205272|205122|205269.2|205119.2|13
1632957580000|2021-09-29 23:19:40|205271.6|205121.6|205273.6|205123.6|205279.6|205129.6|205271.6|205121.6|19
1632937410000|2021-09-29 17:43:30|206263.2|206113.2|206239.8|206089.8|206264.4|206114.4|206237.5|206087.5|26
1632957590000|2021-09-29 23:19:50|205274.4|205124.4|205274|205124|205276.5|205126.5|205273.5|205123.5|16
1632957600000|2021-09-29 23:20:00|205273.3|205123.3|205270.7|205120.7|205273.7|205123.7|205268|205118|12
1632937420000|2021-09-29 17:43:40|206239.3|206089.3|206240.9|206090.9|206241.6|206091.6|206235|206085|27
1632957610000|2021-09-29 23:20:10|205270.6|205120.6|205274.5|205124.5|205275|205125|205270.6|205120.6|9
1632957620000|2021-09-29 23:20:20|205275|205125|205274|205124|205275.1|205125.1|205273.3|205123.3|13
1632937430000|2021-09-29 17:43:50|206241.4|206091.4|206240.2|206090.2|206241.8|206091.8|206239.7|206089.7|14
1632957630000|2021-09-29 23:20:30|205274.3|205124.3|205270.4|205120.4|205274.7|205124.7|205270.4|205120.4|10
1632957640000|2021-09-29 23:20:40|205267.9|205117.9|205268.9|205118.9|205270.9|205120.9|205267.9|205117.9|8
1632937440000|2021-09-29 17:44:00|206240.3|206090.3|206195|206045|206240.7|206090.7|206195|206045|25
1632957650000|2021-09-29 23:20:50|205269.3|205119.3|205269.9|205119.9|205270.5|205120.5|205268.8|205118.8|10
1632957660000|2021-09-29 23:21:00|205268.4|205118.4|205267.5|205117.5|205269.9|205119.9|205267.5|205117.5|5
1632937450000|2021-09-29 17:44:10|206193|206043|206191.1|206041.1|206194.3|206044.3|206187|206037|26
1632957670000|2021-09-29 23:21:10|205272|205122|205269|205119|205272|205122|205269|205119|7
1632957680000|2021-09-29 23:21:20|205272.8|205122.8|205274.8|205124.8|205278.3|205128.3|205269.8|205119.8|14
1632937460000|2021-09-29 17:44:20|206190.8|206040.8|206190.8|206040.8|206192.1|206042.1|206188.9|206038.9|26
1632957690000|2021-09-29 23:21:30|205276.3|205126.3|205268.1|205118.1|205276.6|205126.6|205262.6|205112.6|14
1632957700000|2021-09-29 23:21:40|205267.8|205117.8|205272.9|205122.9|205273.2|205123.2|205267.8|205117.8|9
1632937470000|2021-09-29 17:44:30|206187.4|206037.4|206157.9|206007.9|206187.5|206037.5|206155|206005|36
1632957710000|2021-09-29 23:21:50|205271|205121|205271.4|205121.4|205271.8|205121.8|205270.4|205120.4|9
1632957720000|2021-09-29 23:22:00|205272.2|205122.2|205271.8|205121.8|205272.2|205122.2|205268.8|205118.8|6
1632937480000|2021-09-29 17:44:40|206158.6|206008.6|206157.6|206007.6|206161.2|206011.2|206157.5|206007.5|22
1632957730000|2021-09-29 23:22:10|205271.3|205121.3|205272.1|205122.1|205274.5|205124.5|205271.3|205121.3|9
1632937490000|2021-09-29 17:44:50|206158.3|206008.3|206150.9|206000.9|206170.5|206020.5|206149.5|205999.5|27
1632957740000|2021-09-29 23:22:20|205277.9|205127.9|205275.4|205125.4|205278.3|205128.3|205275|205125|8
1632957750000|2021-09-29 23:22:30|205272.9|205122.9|205269|205119|205273.5|205123.5|205267.4|205117.4|8
1632937500000|2021-09-29 17:45:00|206149.9|205999.9|206154.5|206004.5|206156.1|206006.1|206148.6|205998.6|21
1632957760000|2021-09-29 23:22:40|205268.6|205118.6|205269.1|205119.1|205270.4|205120.4|205268.6|205118.6|6
1632957770000|2021-09-29 23:22:50|205268.2|205118.2|205270.7|205120.7|205270.7|205120.7|205268.2|205118.2|9
1632937510000|2021-09-29 17:45:10|206154.2|206004.2|206190|206040|206191.4|206041.4|206154.2|206004.2|29
1632957780000|2021-09-29 23:23:00|205270.2|205120.2|205271.2|205121.2|205271.8|205121.8|205268.1|205118.1|5
1632957790000|2021-09-29 23:23:10|205268.8|205118.8|205274.9|205124.9|205275.6|205125.6|205268.7|205118.7|8
1632937520000|2021-09-29 17:45:20|206189.2|206039.2|206173.4|206023.4|206189.7|206039.7|206165.4|206015.4|27
1632957800000|2021-09-29 23:23:20|205275.3|205125.3|205273.3|205123.3|205275.3|205125.3|205273.1|205123.1|7
1632957810000|2021-09-29 23:23:30|205272.3|205122.3|205269.1|205119.1|205273.8|205123.8|205264.9|205114.9|8
1632937530000|2021-09-29 17:45:30|206175.2|206025.2|206187.1|206037.1|206193|206043|206175.2|206025.2|35
1632957820000|2021-09-29 23:23:40|205268.7|205118.7|205271.1|205121.1|205271.1|205121.1|205267.2|205117.2|6
1632957830000|2021-09-29 23:23:50|205270.6|205120.6|205270.9|205120.9|205270.9|205120.9|205267.4|205117.4|7
1632937540000|2021-09-29 17:45:40|206187.4|206037.4|206191.4|206041.4|206194.7|206044.7|206186.1|206036.1|28
1632957840000|2021-09-29 23:24:00|205269.4|205119.4|205264.9|205114.9|205271.7|205121.7|205264.9|205114.9|8
1632957850000|2021-09-29 23:24:10|205267.8|205117.8|205272.7|205122.7|205272.7|205122.7|205267.8|205117.8|6
1632937550000|2021-09-29 17:45:50|206187.1|206037.1|206186.8|206036.8|206191.8|206041.8|206183.7|206033.7|30
1632957860000|2021-09-29 23:24:20|205273.5|205123.5|205269.6|205119.6|205273.5|205123.5|205268.1|205118.1|6
1632957870000|2021-09-29 23:24:30|205269.7|205119.7|205270.8|205120.8|205270.8|205120.8|205269.7|205119.7|5
1632937560000|2021-09-29 17:46:00|206185.9|206035.9|206188.1|206038.1|206188.1|206038.1|206182.2|206032.2|33
1632957880000|2021-09-29 23:24:40|205270.4|205120.4|205273.8|205123.8|205275.8|205125.8|205260|205110|19
1632957890000|2021-09-29 23:24:50|205273|205123|205279.2|205129.2|205279.2|205129.2|205273|205123|8
1632937570000|2021-09-29 17:46:10|206186.9|206036.9|206192.7|206042.7|206193.7|206043.7|206176.7|206026.7|32
1632957900000|2021-09-29 23:25:00|205280.4|205130.4|205281.1|205131.1|205281.3|205131.3|205276|205126|13
1632957910000|2021-09-29 23:25:10|205281.4|205131.4|205275.1|205125.1|205283.4|205133.4|205273.7|205123.7|9
1632937580000|2021-09-29 17:46:20|206192.8|206042.8|206207.7|206057.7|206214.7|206064.7|206192.4|206042.4|24
1632957920000|2021-09-29 23:25:20|205276.6|205126.6|205281.1|205131.1|205281.1|205131.1|205276.6|205126.6|7
1632957930000|2021-09-29 23:25:30|205280.1|205130.1|205283.4|205133.4|205283.6|205133.6|205280.1|205130.1|9
1632957940000|2021-09-29 23:25:40|205283.3|205133.3|205273.7|205123.7|205283.3|205133.3|205273.7|205123.7|7
1632937590000|2021-09-29 17:46:30|206205.4|206055.4|206191|206041|206205.9|206055.9|206179.4|206029.4|32
1632957950000|2021-09-29 23:25:50|205274.5|205124.5|205268|205118|205275.3|205125.3|205264.6|205114.6|10
1632957960000|2021-09-29 23:26:00|205269.7|205119.7|205263.8|205113.8|205273.5|205123.5|205263.8|205113.8|13
1632937600000|2021-09-29 17:46:40|206187.6|206037.6|206167|206017|206189.6|206039.6|206165.3|206015.3|28
1632957970000|2021-09-29 23:26:10|205262.2|205112.2|205272.8|205122.8|205273.5|205123.5|205262.2|205112.2|6
1632957980000|2021-09-29 23:26:20|205272.5|205122.5|205269.6|205119.6|205272.5|205122.5|205265.6|205115.6|8
1632937610000|2021-09-29 17:46:50|206166.6|206016.6|206189.1|206039.1|206189.1|206039.1|206166.6|206016.6|27
1632957990000|2021-09-29 23:26:30|205274.3|205124.3|205274.2|205124.2|205275.7|205125.7|205274.2|205124.2|5
1632958000000|2021-09-29 23:26:40|205275|205125|205276.6|205126.6|205276.6|205126.6|205272.3|205122.3|4
1632937620000|2021-09-29 17:47:00|206187.2|206037.2|206187.8|206037.8|206189.3|206039.3|206182.8|206032.8|32
1632958010000|2021-09-29 23:26:50|205277.5|205127.5|205270.7|205120.7|205278|205128|205266.2|205116.2|5
1632958020000|2021-09-29 23:27:00|205269.1|205119.1|205277.8|205127.8|205277.8|205127.8|205269.1|205119.1|7
1632937630000|2021-09-29 17:47:10|206187.6|206037.6|206204.1|206054.1|206205.4|206055.4|206184.6|206034.6|28
1632958030000|2021-09-29 23:27:10|205275.9|205125.9|205277|205127|205280.2|205130.2|205275.6|205125.6|8
1632937640000|2021-09-29 17:47:20|206203.9|206053.9|206230.3|206080.3|206230.9|206080.9|206203.5|206053.5|31
1632958040000|2021-09-29 23:27:20|205277.1|205127.1|205279.8|205129.8|205281.5|205131.5|205274.2|205124.2|7
1632958050000|2021-09-29 23:27:30|205280|205130|205275.3|205125.3|205281.9|205131.9|205275.3|205125.3|9
1632937650000|2021-09-29 17:47:30|206232.1|206082.1|206255.8|206105.8|206261.5|206111.5|206229.5|206079.5|35
1632958060000|2021-09-29 23:27:40|205275.7|205125.7|205279.6|205129.6|205280.1|205130.1|205275.7|205125.7|8
1632958070000|2021-09-29 23:27:50|205279.5|205129.5|205279.2|205129.2|205280.4|205130.4|205279.2|205129.2|6
1632937660000|2021-09-29 17:47:40|206256|206106|206178.7|206128.7|206256.9|206130.6|206178.7|206076.8|28
1632958080000|2021-09-29 23:28:00|205278.1|205128.1|205275.4|205125.4|205278.6|205128.6|205273.1|205123.1|9
1632958090000|2021-09-29 23:28:10|205275.6|205125.6|205275.9|205125.9|205276.4|205126.4|205265.9|205115.9|10
1632937670000|2021-09-29 17:47:50|206181|206131|206252|206102|206253|206131|206181|206077.9|20
1632958100000|2021-09-29 23:28:20|205273.3|205123.3|205275.8|205125.8|205276|205126|205273.3|205123.3|13
1632937680000|2021-09-29 17:48:00|206250.9|206100.9|206253.7|206103.7|206255.9|206105.9|206248.6|206098.6|36
1632958110000|2021-09-29 23:28:30|205275.4|205125.4|205272.6|205122.6|205276|205126|205270.4|205120.4|10
1632958120000|2021-09-29 23:28:40|205272.8|205122.8|205266.5|205116.5|205273.2|205123.2|205266.5|205116.5|13
1632937690000|2021-09-29 17:48:10|206253.4|206103.4|206271.4|206121.4|206273.5|206123.5|206253.4|206103.4|27
1632958130000|2021-09-29 23:28:50|205266|205116|205276.2|205126.2|205278.6|205128.6|205265.6|205115.6|18
1632958140000|2021-09-29 23:29:00|205278.3|205128.3|205279.4|205129.4|205280.6|205130.6|205278|205128|7
1632937700000|2021-09-29 17:48:20|206271|206121|206280.1|206130.1|206280.1|206130.1|206269.1|206119.1|25
1632958150000|2021-09-29 23:29:10|205279.2|205129.2|205277.7|205127.7|205280.6|205130.6|205276.4|205126.4|8
1632937710000|2021-09-29 17:48:30|206280.6|206130.6|206305|206155|206308.4|206197.7|206240.2|206128|28
1632958160000|2021-09-29 23:29:20|205276.7|205126.7|205276.3|205126.3|205277.3|205127.3|205275.5|205125.5|8
1632958170000|2021-09-29 23:29:30|205275.5|205125.5|205274.6|205124.6|205275.9|205125.9|205274.6|205124.6|6
1632937720000|2021-09-29 17:48:40|206304.9|206154.9|206311.1|206161.1|206311.2|206161.2|206304.9|206154.9|21
1632958180000|2021-09-29 23:29:40|205271|205121|205269.4|205119.4|205271.5|205121.5|205269.4|205119.4|7
1632937730000|2021-09-29 17:48:50|206310.1|206160.1|206310.2|206160.2|206311.5|206161.5|206308.5|206158.5|18
1632958190000|2021-09-29 23:29:50|205270.2|205120.2|205275.4|205125.4|205276.2|205126.2|205270.2|205120.2|11
1632958200000|2021-09-29 23:30:00|205274.5|205124.5|205273.3|205123.3|205276.5|205126.5|205272.4|205122.4|8
1632937740000|2021-09-29 17:49:00|206313.7|206163.7|206313|206163|206314.3|206217.7|206266.3|206161|12
1632958210000|2021-09-29 23:30:10|205274|205124|205274.5|205124.5|205274.8|205124.8|205273.7|205123.7|7
1632958220000|2021-09-29 23:30:20|205272.1|205122.1|205269.6|205119.6|205272.1|205122.1|205268.3|205118.3|4
1632937750000|2021-09-29 17:49:10|206313.7|206163.7|206389.9|206239.9|206391.8|206289.1|206275.1|206163|30
1632958230000|2021-09-29 23:30:30|205270.6|205120.6|205265.2|205115.2|205270.6|205120.6|205265.2|205115.2|6
1632937760000|2021-09-29 17:49:20|206388.2|206238.2|206358|206208|206394|206244|206354.7|206204.7|32
1632958240000|2021-09-29 23:30:40|205275.5|205125.5|205278.1|205128.1|205279|205129|205275.1|205125.1|8
1632958250000|2021-09-29 23:30:50|205277.4|205127.4|205275.2|205125.2|205277.4|205127.4|205274.4|205124.4|4
1632937770000|2021-09-29 17:49:30|206353.5|206203.5|206366.3|206216.3|206370.7|206220.7|206350|206200|31
1632958260000|2021-09-29 23:31:00|205275.3|205125.3|205271.6|205121.6|205275.3|205125.3|205271.6|205121.6|4
1632958270000|2021-09-29 23:31:10|205270|205120|205266.5|205116.5|205274.5|205124.5|205263.9|205113.9|9
1632937780000|2021-09-29 17:49:40|206364.5|206214.5|206371.4|206221.4|206374.8|206224.8|206363|206213|28
1632958280000|2021-09-29 23:31:20|205266.2|205116.2|205271.6|205121.6|205273.1|205123.1|205265.3|205115.3|7
1632958290000|2021-09-29 23:31:30|205270.9|205120.9|205261.2|205111.2|205277|205127|205252.9|205102.9|14
1632937790000|2021-09-29 17:49:50|206371.1|206221.1|206400|206250|206400.2|206250.2|206371.1|206221.1|28
1632958300000|2021-09-29 23:31:40|205269.7|205119.7|205274|205124|205274|205124|205262.8|205112.8|18
1632958310000|2021-09-29 23:31:50|205273.1|205123.1|205278.6|205128.6|205278.6|205128.6|205273.1|205123.1|14
1632937800000|2021-09-29 17:50:00|206402.8|206252.8|206402.1|206252.1|206402.8|206252.8|206400.7|206250.7|16
1632958320000|2021-09-29 23:32:00|205278.1|205128.1|205273.8|205123.8|205278.1|205128.1|205272.6|205122.6|15
1632937810000|2021-09-29 17:50:10|206401.9|206251.9|206399.4|206249.4|206402.5|206252.5|206397.8|206247.8|21
1632958330000|2021-09-29 23:32:10|205275.8|205125.8|205275.1|205125.1|205275.8|205125.8|205274.1|205124.1|9
1632958340000|2021-09-29 23:32:20|205277.3|205127.3|205276|205126|205277.3|205127.3|205275.9|205125.9|8
1632937820000|2021-09-29 17:50:20|206399.5|206249.5|206396.9|206246.9|206402.9|206252.9|206396.9|206246.9|18
1632958350000|2021-09-29 23:32:30|205270.6|205120.6|205267.7|205117.7|205270.6|205120.6|205265.1|205115.1|6
1632958360000|2021-09-29 23:32:40|205267.1|205117.1|205267.8|205117.8|205268.6|205118.6|205266.1|205116.1|7
1632937830000|2021-09-29 17:50:30|206397.6|206247.6|206407.2|206257.2|206415.8|206265.8|206395.4|206245.4|24
1632958370000|2021-09-29 23:32:50|205268.2|205118.2|205278.4|205128.4|205278.4|205128.4|205267.8|205117.8|9
1632937840000|2021-09-29 17:50:40|206406.2|206256.2|206363.6|206213.6|206406.2|206264.7|206314.1|206213.6|33
1632958380000|2021-09-29 23:33:00|205277.5|205127.5|205275.9|205125.9|205277.5|205127.5|205269.9|205119.9|10
1632958390000|2021-09-29 23:33:10|205275|205125|205272.1|205122.1|205275|205125|205271.5|205121.5|9
1632937850000|2021-09-29 17:50:50|206360|206210|206358.6|206208.6|206368.2|206218.2|206358.3|206208.3|25
1632958400000|2021-09-29 23:33:20|205272.2|205122.2|205275.2|205125.2|205275.2|205125.2|205272.2|205122.2|5
1632958410000|2021-09-29 23:33:30|205273.8|205123.8|205268.6|205118.6|205274.3|205124.3|205268.6|205118.6|6
1632937860000|2021-09-29 17:51:00|206360|206210|206360.7|206210.7|206362|206212|206353.2|206203.2|31
1632958420000|2021-09-29 23:33:40|205266.7|205116.7|205274.9|205124.9|205276.5|205126.5|205266.7|205116.7|7
1632937870000|2021-09-29 17:51:10|206358.4|206208.4|206357.8|206207.8|206360.2|206259.6|206309.6|206206.1|28
1632958430000|2021-09-29 23:33:50|205277|205127|205276.7|205126.7|205277|205127|205276.7|205126.7|5
1632958440000|2021-09-29 23:34:00|205273.7|205123.7|205277.7|205127.7|205277.7|205127.7|205273.7|205123.7|7
1632937880000|2021-09-29 17:51:20|206353.2|206203.2|206340.4|206190.4|206356.3|206206.3|206337.7|206187.7|28
1632958450000|2021-09-29 23:34:10|205276.9|205126.9|205276.5|205126.5|205276.9|205126.9|205276.5|205126.5|2
1632958460000|2021-09-29 23:34:20|205275.6|205125.6|205276.6|205126.6|205278|205128|205273.9|205123.9|6
1632937890000|2021-09-29 17:51:30|206340.5|206190.5|206349.2|206199.2|206349.2|206199.2|206340.2|206190.2|30
1632958470000|2021-09-29 23:34:30|205273.4|205123.4|205273.8|205123.8|205275.5|205125.5|205273.4|205123.4|4
1632958480000|2021-09-29 23:34:40|205275.8|205125.8|205270.4|205120.4|205275.8|205125.8|205260.4|205110.4|6
1632958490000|2021-09-29 23:34:50|205273.9|205123.9|205274.7|205124.7|205274.7|205124.7|205265.6|205115.6|7
1632958500000|2021-09-29 23:35:00|205274.6|205124.6|205274.9|205124.9|205275.3|205125.3|205273.2|205123.2|11
1632958510000|2021-09-29 23:35:10|205275.2|205125.2|205277.2|205127.2|205282|205132|205267.1|205117.1|11
1632937900000|2021-09-29 17:51:40|206348.8|206198.8|206362.8|206212.8|206364.8|206214.8|206348.5|206198.5|27
1632958520000|2021-09-29 23:35:20|205276.5|205126.5|205268.9|205118.9|205276.5|205126.5|205266.6|205116.6|16
1632958530000|2021-09-29 23:35:30|205268.4|205118.4|205234.6|205084.6|205270.7|205120.7|205229.3|205079.3|18
1632937910000|2021-09-29 17:51:50|206360.5|206210.5|206366.1|206216.1|206366.1|206216.1|206358.3|206208.3|19
1632958540000|2021-09-29 23:35:40|205236.8|205086.8|205236.5|205086.5|205237.3|205087.3|205231.1|205081.1|8
1632958550000|2021-09-29 23:35:50|205237.2|205087.2|205236|205086|205237.2|205087.2|205232.9|205082.9|7
1632937920000|2021-09-29 17:52:00|206365.7|206215.7|206364.7|206214.7|206366|206216|206364|206214|11
1632958560000|2021-09-29 23:36:00|205234|205084|205224.3|205074.3|205234.1|205084.1|205224.3|205074.3|12
1632958570000|2021-09-29 23:36:10|205224.6|205074.6|205226.3|205076.3|205227.4|205077.4|205224.6|205074.6|7
1632937930000|2021-09-29 17:52:10|206364.5|206214.5|206364.8|206214.8|206368.9|206218.9|206364.5|206214.5|19
1632958580000|2021-09-29 23:36:20|205226|205076|205234.5|205084.5|205238.2|205088.2|205226|205076|6
1632958590000|2021-09-29 23:36:30|205236.5|205086.5|205233.8|205083.8|205239.5|205089.5|205228|205078|10
1632937940000|2021-09-29 17:52:20|206363.6|206213.6|206350|206200|206364.5|206214.5|206347.4|206197.4|26
1632958600000|2021-09-29 23:36:40|205239.2|205089.2|205225.1|205075.1|205241.2|205091.2|205224.6|205074.6|10
1632937950000|2021-09-29 17:52:30|206349.3|206199.3|206361.6|206211.6|206362.4|206212.4|206345.1|206195.1|21
1632958610000|2021-09-29 23:36:50|205226.8|205076.8|205227|205077|205227|205077|205226.8|205076.8|2
1632958620000|2021-09-29 23:37:00|205229.2|205079.2|205229.2|205079.2|205230.7|205080.7|205228.1|205078.1|7
1632937960000|2021-09-29 17:52:40|206360.9|206210.9|206365.5|206215.5|206365.7|206215.7|206360.5|206210.5|27
1632958630000|2021-09-29 23:37:10|205226.3|205076.3|205228.2|205078.2|205230.5|205080.5|205226.3|205076.3|6
1632958640000|2021-09-29 23:37:20|205229.6|205079.6|205235.7|205085.7|205237|205087|205229.4|205079.4|5
1632937970000|2021-09-29 17:52:50|206365.6|206215.6|206365.1|206215.1|206365.6|206215.6|206362.2|206212.2|18
1632958650000|2021-09-29 23:37:30|205235.5|205085.5|205236.2|205086.2|205237.2|205087.2|205235.2|205085.2|4
1632958660000|2021-09-29 23:37:40|205230.1|205080.1|205224.4|205074.4|205233.3|205083.3|205223.8|205073.8|6
1632937980000|2021-09-29 17:53:00|206364.8|206214.8|206363.6|206213.6|206365.2|206215.2|206361.1|206211.1|19
1632958670000|2021-09-29 23:37:50|205226.3|205076.3|205224.9|205074.9|205228.6|205078.6|205224.9|205074.9|4
1632958680000|2021-09-29 23:38:00|205229.6|205079.6|205231.6|205081.6|205232.1|205082.1|205229.6|205079.6|7
1632937990000|2021-09-29 17:53:10|206362.9|206212.9|206358.8|206208.8|206364.1|206214.1|206357.7|206207.7|23
1632958690000|2021-09-29 23:38:10|205235.2|205085.2|205233.3|205083.3|205235.2|205085.2|205229.1|205079.1|10
1632958700000|2021-09-29 23:38:20|205230.1|205080.1|205235.1|205085.1|205235.8|205085.8|205230.1|205080.1|5
1632938000000|2021-09-29 17:53:20|206358.7|206208.7|206358.5|206208.5|206358.8|206208.8|206357.6|206207.6|14
1632958710000|2021-09-29 23:38:30|205229.9|205079.9|205232.3|205082.3|205232.4|205082.4|205229.9|205079.9|7
1632958720000|2021-09-29 23:38:40|205233.6|205083.6|205233.7|205083.7|205234.1|205084.1|205233.6|205083.6|4
1632938010000|2021-09-29 17:53:30|206358.8|206208.8|206336.3|206186.3|206359.4|206209.4|206330.7|206180.7|20
1632958730000|2021-09-29 23:38:50|205234|205084|205234.4|205084.4|205235|205085|205232.7|205082.7|6
1632958740000|2021-09-29 23:39:00|205233.7|205083.7|205221.8|205071.8|205233.7|205083.7|205221.8|205071.8|9
1632938020000|2021-09-29 17:53:40|206335.5|206185.5|206343.5|206193.5|206345.3|206195.3|206334.2|206184.2|16
1632958750000|2021-09-29 23:39:10|205221.3|205071.3|205223.7|205073.7|205224|205074|205221.3|205071.3|4
1632958760000|2021-09-29 23:39:20|205222.2|205072.2|205230.3|205080.3|205230.3|205080.3|205222|205072|6
1632938030000|2021-09-29 17:53:50|206342.2|206192.2|206353.5|206203.5|206358.1|206208.1|206342.2|206192.2|32
1632958770000|2021-09-29 23:39:30|205229.6|205079.6|205233.1|205083.1|205234.9|205084.9|205229.6|205079.6|7
1632938040000|2021-09-29 17:54:00|206353.7|206203.7|206359.5|206209.5|206360.6|206210.6|206352.2|206202.2|27
1632958780000|2021-09-29 23:39:40|205226.6|205076.6|205231.5|205081.5|205231.7|205081.7|205226.6|205076.6|9
1632958790000|2021-09-29 23:39:50|205230.6|205080.6|205226.4|205076.4|205230.6|205080.6|205226.4|205076.4|2
1632938050000|2021-09-29 17:54:10|206360|206210|206360.2|206210.2|206361.7|206211.7|206359.4|206209.4|20
1632958800000|2021-09-29 23:40:00|205228.9|205078.9|205226.8|205076.8|205233.3|205083.3|205226.8|205076.8|6
1632938060000|2021-09-29 17:54:20|206360.3|206210.3|206355.9|206205.9|206394.2|206257.7|206307.7|206203.3|23
1632958810000|2021-09-29 23:40:10|205226.5|205076.5|205227.7|205077.7|205228.5|205078.5|205226.5|205076.5|4
1632958820000|2021-09-29 23:40:20|205224|205074|205231|205081|205232.7|205082.7|205224|205074|10
1632938070000|2021-09-29 17:54:30|206354.5|206204.5|206351.4|206201.4|206367.2|206261.8|206305.6|206201.4|27
1632958830000|2021-09-29 23:40:30|205233|205083|205230.3|205080.3|205234.5|205084.5|205227.1|205077.1|8
1632938080000|2021-09-29 17:54:40|206351.9|206201.9|206358.7|206208.7|206388.7|206287.6|206337.6|206200.9|23
1632958840000|2021-09-29 23:40:40|205230.2|205080.2|205233.3|205083.3|205233.3|205083.3|205230.1|205080.1|5
1632958850000|2021-09-29 23:40:50|205232.9|205082.9|205229.1|205079.1|205234.7|205084.7|205227.6|205077.6|12
1632938090000|2021-09-29 17:54:50|206358|206208|206359|206209|206359|206209|206356.1|206206.1|19
1632958860000|2021-09-29 23:41:00|205229.4|205079.4|205267.5|205117.5|205268.8|205118.8|205229.4|205079.4|20
1632958870000|2021-09-29 23:41:10|205269.1|205119.1|205263|205113|205269.1|205119.1|205256.9|205106.9|23
1632938100000|2021-09-29 17:55:00|206356.7|206206.7|206297.4|206247.4|206358.6|206249.6|206297|206202.1|18
1632958880000|2021-09-29 23:41:20|205263.1|205113.1|205270.1|205120.1|205271.2|205121.2|205263.1|205113.1|17
1632938110000|2021-09-29 17:55:10|206348.9|206198.9|206278.3|206128.3|206352.2|206202.2|206227.8|206127.2|26
1632958890000|2021-09-29 23:41:30|205270|205120|205264.6|205114.6|205270|205120|205264.6|205114.6|9
1632958900000|2021-09-29 23:41:40|205265.8|205115.8|205266.3|205116.3|205269.3|205119.3|205265.8|205115.8|11
1632938120000|2021-09-29 17:55:20|206278.7|206128.7|206273.2|206123.2|206286.2|206136.2|206273.2|206123.2|26
1632958910000|2021-09-29 23:41:50|205267.1|205117.1|205268.3|205118.3|205270.7|205120.7|205267.1|205117.1|9
1632938130000|2021-09-29 17:55:30|206273.3|206123.3|206290.9|206140.9|206290.9|206140.9|206269.9|206119.9|25
1632958920000|2021-09-29 23:42:00|205268|205118|205271.2|205121.2|205271.2|205121.2|205265.7|205115.7|11
1632958930000|2021-09-29 23:42:10|205271.4|205121.4|205270.8|205120.8|205271.4|205121.4|205267.5|205117.5|15
1632938140000|2021-09-29 17:55:40|206290.3|206140.3|206273.6|206123.6|206290.3|206140.3|206271.5|206121.5|22
1632958940000|2021-09-29 23:42:20|205270.4|205120.4|205268.9|205118.9|205270.4|205120.4|205268.8|205118.8|7
1632958950000|2021-09-29 23:42:30|205268.8|205118.8|205267.7|205117.7|205269.4|205119.4|205260.7|205110.7|11
1632938150000|2021-09-29 17:55:50|206274.4|206124.4|206269.8|206119.8|206290.2|206190.6|206233.9|206117|30
1632958960000|2021-09-29 23:42:40|205270.7|205120.7|205269.9|205119.9|205271.4|205121.4|205269.1|205119.1|11
1632958970000|2021-09-29 23:42:50|205269.5|205119.5|205267|205117|205269.9|205119.9|205263.8|205113.8|8
1632938160000|2021-09-29 17:56:00|206269.6|206119.6|206279.4|206129.4|206302.4|206152.4|206269.6|206119.6|29
1632958980000|2021-09-29 23:43:00|205267.1|205117.1|205264.8|205114.8|205267.4|205117.4|205259.4|205109.4|14
1632938170000|2021-09-29 17:56:10|206278.9|206128.9|206302.3|206152.3|206305.9|206207.2|206256.6|206127.7|27
1632958990000|2021-09-29 23:43:10|205264.5|205114.5|205264.1|205114.1|205265.6|205115.6|205263|205113|16
1632959000000|2021-09-29 23:43:20|205263.8|205113.8|205267.7|205117.7|205272.1|205122.1|205263.7|205113.7|15
1632938180000|2021-09-29 17:56:20|206307.1|206157.1|206306.3|206156.3|206308.4|206158.4|206303.9|206153.9|26
1632959010000|2021-09-29 23:43:30|205267.1|205117.1|205264.5|205114.5|205267.2|205117.2|205256.6|205106.6|12
1632959020000|2021-09-29 23:43:40|205264.2|205114.2|205265.4|205115.4|205265.9|205115.9|205263.8|205113.8|9
1632938190000|2021-09-29 17:56:30|206305.9|206155.9|206305.2|206155.2|206307.9|206157.9|206303.3|206153.3|24
1632959030000|2021-09-29 23:43:50|205264.8|205114.8|205265.1|205115.1|205265.1|205115.1|205263|205113|5
1632938200000|2021-09-29 17:56:40|206306.7|206156.7|206334|206184|206334|206184|206306.7|206156.7|22
1632959040000|2021-09-29 23:44:00|205265.8|205115.8|205261.9|205111.9|205265.9|205115.9|205261.9|205111.9|9
1632959050000|2021-09-29 23:44:10|205261.4|205111.4|205266.3|205116.3|205267.6|205117.6|205255.4|205105.4|13
1632938210000|2021-09-29 17:56:50|206336.1|206186.1|206315.8|206165.8|206336.2|206186.2|206314|206164|21
1632959060000|2021-09-29 23:44:20|205266.6|205116.6|205262.3|205112.3|205268.8|205118.8|205260.4|205110.4|8
1632938220000|2021-09-29 17:57:00|206316|206166|206321.3|206171.3|206324.5|206174.5|206315.3|206165.3|22
1632959070000|2021-09-29 23:44:30|205263.8|205113.8|205264.1|205114.1|205265.1|205115.1|205263.8|205113.8|5
1632959080000|2021-09-29 23:44:40|205263.6|205113.6|205263.1|205113.1|205265|205115|205258.5|205108.5|7
1632938230000|2021-09-29 17:57:10|206322.6|206172.6|206345.1|206195.1|206355|206205|206316.5|206166.5|36
1632959090000|2021-09-29 23:44:50|205261.5|205111.5|205265.2|205115.2|205267.1|205117.1|205259.1|205109.1|9
1632959100000|2021-09-29 23:45:00|205266.5|205116.5|205261.6|205111.6|205266.5|205116.5|205261.2|205111.2|12
1632938240000|2021-09-29 17:57:20|206344.3|206194.3|206350.4|206200.4|206351|206252.2|206289.8|206191.7|36
1632959110000|2021-09-29 23:45:10|205265.3|205115.3|205264.8|205114.8|205265.9|205115.9|205264.8|205114.8|5
1632959120000|2021-09-29 23:45:20|205262.8|205112.8|205265.9|205115.9|205268.1|205118.1|205262.8|205112.8|5
1632938250000|2021-09-29 17:57:30|206345.9|206195.9|206351.1|206201.1|206353.9|206203.9|206343.4|206193.4|35
1632959130000|2021-09-29 23:45:30|205266.9|205116.9|205261.3|205111.3|205267.2|205117.2|205260.9|205110.9|9
1632938260000|2021-09-29 17:57:40|206350.9|206200.9|206349.5|206199.5|206355.7|206205.7|206333|206183|34
1632959140000|2021-09-29 23:45:40|205263.1|205113.1|205260.8|205110.8|205264.6|205114.6|205258.6|205108.6|10
1632959150000|2021-09-29 23:45:50|205258.8|205108.8|205261.2|205111.2|205262.5|205112.5|205258.3|205108.3|8
1632938270000|2021-09-29 17:57:50|206347.4|206197.4|206346.6|206196.6|206356|206254.1|206297|206190.7|32
1632959160000|2021-09-29 23:46:00|205259.8|205109.8|205262|205112|205268.5|205118.5|205259.8|205109.8|6
1632959170000|2021-09-29 23:46:10|205262.5|205112.5|205263.1|205113.1|205268|205118|205262.5|205112.5|7
1632938280000|2021-09-29 17:58:00|206345.8|206195.8|206339|206189|206348|206198|206331.6|206181.6|26
1632959180000|2021-09-29 23:46:20|205263|205113|205264.9|205114.9|205264.9|205114.9|205263|205113|3
1632959190000|2021-09-29 23:46:30|205263.9|205113.9|205260.9|205110.9|205264.6|205114.6|205260.9|205110.9|4
1632938290000|2021-09-29 17:58:10|206344|206194|206348.3|206198.3|206357.3|206237.1|206286.5|206186.7|28
1632959200000|2021-09-29 23:46:40|205259.5|205109.5|205261|205111|205265.7|205115.7|205259.5|205109.5|9
1632959210000|2021-09-29 23:46:50|205263|205113|205259.2|205109.2|205263|205113|205259.2|205109.2|6
1632938300000|2021-09-29 17:58:20|206349.3|206199.3|206349.2|206199.2|206357.7|206207.7|206347.3|206197.3|22
1632959220000|2021-09-29 23:47:00|205264.4|205114.4|205266|205116|205266.2|205116.2|205264.4|205114.4|6
1632938310000|2021-09-29 17:58:30|206349.3|206199.3|206348.9|206198.9|206352.9|206202.9|206348.4|206198.4|26
1632959230000|2021-09-29 23:47:10|205263.6|205113.6|205264.1|205114.1|205265.5|205115.5|205260.2|205110.2|8
1632959240000|2021-09-29 23:47:20|205264.4|205114.4|205260.1|205110.1|205264.4|205114.4|205260.1|205110.1|7
1632938320000|2021-09-29 17:58:40|206349.5|206199.5|206353.8|206203.8|206353.8|206203.8|206348.7|206198.7|22
1632959250000|2021-09-29 23:47:30|205254.1|205104.1|205259.1|205109.1|205261.1|205111.1|205254.1|205104.1|7
1632959260000|2021-09-29 23:47:40|205256.1|205106.1|205263.3|205113.3|205263.3|205113.3|205256.1|205106.1|4
1632938330000|2021-09-29 17:58:50|206351.4|206201.4|206355.1|206205.1|206358.4|206208.4|206343.8|206193.8|27
1632959270000|2021-09-29 23:47:50|205262|205112|205266.8|205116.8|205270.5|205120.5|205257.9|205107.9|11
1632959280000|2021-09-29 23:48:00|205265.5|205115.5|205265.7|205115.7|205265.7|205115.7|205265.3|205115.3|5
1632938340000|2021-09-29 17:59:00|206355.2|206205.2|206348.5|206198.5|206355.9|206205.9|206348.4|206198.4|26
1632959290000|2021-09-29 23:48:10|205264.5|205114.5|205264.5|205114.5|205264.9|205114.9|205264.3|205114.3|4
1632959300000|2021-09-29 23:48:20|205263.3|205113.3|205252.8|205102.8|205264|205114|205249.5|205099.5|8
1632938350000|2021-09-29 17:59:10|206349.2|206199.2|206355.1|206205.1|206355.2|206205.2|206349.1|206199.1|27
1632959310000|2021-09-29 23:48:30|205252.6|205102.6|205259|205109|205261.9|205111.9|205252.6|205102.6|8
1632959320000|2021-09-29 23:48:40|205257.2|205107.2|205263.4|205113.4|205264.8|205114.8|205257.2|205107.2|6
1632938360000|2021-09-29 17:59:20|206355.3|206205.3|206353.6|206203.6|206355.3|206205.3|206349.5|206199.5|20
1632959330000|2021-09-29 23:48:50|205262.4|205112.4|205263|205113|205265.7|205115.7|205260|205110|14
1632959340000|2021-09-29 23:49:00|205265.1|205115.1|205258.9|205108.9|205265.1|205115.1|205257.4|205107.4|7
1632938370000|2021-09-29 17:59:30|206354.4|206204.4|206358.2|206208.2|206358.2|206208.2|206351.2|206201.2|21
1632959350000|2021-09-29 23:49:10|205258.8|205108.8|205259.3|205109.3|205261.2|205111.2|205258.8|205108.8|8
1632959360000|2021-09-29 23:49:20|205260.2|205110.2|205255.5|205105.5|205261.4|205111.4|205255.5|205105.5|3
1632938380000|2021-09-29 17:59:40|206359.7|206209.7|206359.9|206209.9|206359.9|206209.9|206358.1|206208.1|17
1632959370000|2021-09-29 23:49:30|205260.3|205110.3|205258.2|205108.2|205261.3|205111.3|205256.8|205106.8|6
1632959380000|2021-09-29 23:49:40|205257.2|205107.2|205260.5|205110.5|205261|205111|205256.7|205106.7|11
1632938390000|2021-09-29 17:59:50|206360|206210|206355.7|206205.7|206362.4|206212.4|206354.1|206204.1|30
1632959390000|2021-09-29 23:49:50|205260.9|205110.9|205260.1|205110.1|205264.4|205114.4|205260.1|205110.1|11
1632938400000|2021-09-29 18:00:00|206356.1|206206.1|206356.4|206206.4|206359.8|206209.8|206352.9|206202.9|34
1632959400000|2021-09-29 23:50:00|205260.4|205110.4|205258.5|205108.5|205262.3|205112.3|205257.2|205107.2|7
1632959410000|2021-09-29 23:50:10|205258|205108|205230.6|205080.6|205258|205108|205222.9|205072.9|22
1632938410000|2021-09-29 18:00:10|206356.1|206206.1|206356.6|206206.6|206358.4|206208.4|206355.3|206205.3|24
1632959420000|2021-09-29 23:50:20|205231.8|205081.8|205237.5|205087.5|205238.3|205088.3|205231.8|205081.8|17
1632938420000|2021-09-29 18:00:20|206357.7|206207.7|206355.6|206205.6|206359.4|206209.4|206354.7|206204.7|23
1632959430000|2021-09-29 23:50:30|205237.6|205087.6|205232.3|205082.3|205237.6|205087.6|205230|205080|13
1632959440000|2021-09-29 23:50:40|205233.4|205083.4|205237.4|205087.4|205237.5|205087.5|205231.4|205081.4|18
1632938430000|2021-09-29 18:00:30|206355.8|206205.8|206351|206201|206357.2|206207.2|206349.4|206199.4|21
1632959450000|2021-09-29 23:50:50|205236.8|205086.8|205235.1|205085.1|205236.8|205086.8|205234.3|205084.3|9
1632959460000|2021-09-29 23:51:00|205235.2|205085.2|205234.7|205084.7|205235.2|205085.2|205225.4|205075.4|15
1632938440000|2021-09-29 18:00:40|206351.5|206201.5|206352|206202|206353.2|206203.2|206348.2|206198.2|17
1632959470000|2021-09-29 23:51:10|205235|205085|205238.6|205088.6|205240|205090|205234.4|205084.4|11
1632959480000|2021-09-29 23:51:20|205237.8|205087.8|205233|205083|205238.9|205088.9|205229.9|205079.9|13
1632938450000|2021-09-29 18:00:50|206352.5|206202.5|206360|206210|206362.7|206212.7|206352.5|206202.5|25
1632959490000|2021-09-29 23:51:30|205233.7|205083.7|205240.2|205090.2|205240.6|205090.6|205232.2|205082.2|11
1632938460000|2021-09-29 18:01:00|206361.2|206211.2|206362.4|206212.4|206364.9|206214.9|206360.1|206210.1|25
1632959500000|2021-09-29 23:51:40|205239|205089|205240.4|205090.4|205241.7|205091.7|205238.3|205088.3|16
1632959510000|2021-09-29 23:51:50|205239.4|205089.4|205253.3|205103.3|205263.2|205113.2|205238.5|205088.5|12
1632938470000|2021-09-29 18:01:10|206362.1|206212.1|206361.2|206211.2|206364.6|206214.6|206360.1|206210.1|25
1632959520000|2021-09-29 23:52:00|205257.6|205107.6|205261|205111|205262.4|205112.4|205255.5|205105.5|20
1632938480000|2021-09-29 18:01:20|206361.5|206211.5|206360|206210|206365|206215|206360|206210|23
1632959530000|2021-09-29 23:52:10|205261.4|205111.4|205259.5|205109.5|205262|205112|205258.4|205108.4|16
1632959540000|2021-09-29 23:52:20|205259.8|205109.8|205258.8|205108.8|205260.5|205110.5|205258|205108|16
1632938490000|2021-09-29 18:01:30|206360.8|206210.8|206358.2|206208.2|206363.1|206213.1|206357.5|206207.5|30
1632959550000|2021-09-29 23:52:30|205251.4|205101.4|205249.6|205099.6|205257.2|205107.2|205247.4|205097.4|11
1632959560000|2021-09-29 23:52:40|205250.6|205100.6|205259.8|205109.8|205263.6|205113.6|205247.7|205097.7|20
1632938500000|2021-09-29 18:01:40|206358|206208|206359|206209|206359.9|206209.9|206358|206208|21
1632959570000|2021-09-29 23:52:50|205259.6|205109.6|205259.5|205109.5|205264.7|205114.7|205253.9|205103.9|20
1632959580000|2021-09-29 23:53:00|205260.9|205110.9|205258.9|205108.9|205260.9|205110.9|205258.9|205108.9|10
1632938510000|2021-09-29 18:01:50|206359.2|206209.2|206357|206207|206359.2|206252.9|206301.9|206202.6|21
1632959590000|2021-09-29 23:53:10|205259|205109|205252.6|205102.6|205260.8|205110.8|205248.9|205098.9|16
1632938520000|2021-09-29 18:02:00|206356.1|206206.1|206358.9|206208.9|206359|206209|206351.6|206201.6|26
1632959600000|2021-09-29 23:53:20|205252.8|205102.8|205252.5|205102.5|205255.2|205105.2|205249.5|205099.5|16
1632959610000|2021-09-29 23:53:30|205253.1|205103.1|205259|205109|205261.9|205111.9|205251.7|205101.7|18
1632938530000|2021-09-29 18:02:10|206358.6|206208.6|206359.8|206209.8|206360.6|206210.6|206358.6|206208.6|20
1632959620000|2021-09-29 23:53:40|205258.6|205108.6|205258.1|205108.1|205260.3|205110.3|205255.1|205105.1|21
1632959630000|2021-09-29 23:53:50|205257.1|205107.1|205259.7|205109.7|205260.2|205110.2|205257.1|205107.1|17
1632938540000|2021-09-29 18:02:20|206360.2|206210.2|206361.5|206211.5|206365.5|206257.4|206307.4|206203.1|26
1632959640000|2021-09-29 23:54:00|205259.5|205109.5|205258.3|205108.3|205261|205111|205257.7|205107.7|14
1632938550000|2021-09-29 18:02:30|206361|206211|206363.7|206213.7|206370|206220|206354|206204|29
1632959650000|2021-09-29 23:54:10|205257.7|205107.7|205255.2|205105.2|205258|205108|205254.5|205104.5|9
1632959660000|2021-09-29 23:54:20|205254.4|205104.4|205257|205107|205258|205108|205254.4|205104.4|12
1632938560000|2021-09-29 18:02:40|206361.3|206211.3|206360.5|206210.5|206362.8|206212.8|206358.5|206208.5|18
1632959670000|2021-09-29 23:54:30|205255.5|205105.5|205256.7|205106.7|205257.4|205107.4|205252.7|205102.7|8
1632959680000|2021-09-29 23:54:40|205257.5|205107.5|205255.3|205105.3|205260.2|205110.2|205252.5|205102.5|12
1632938570000|2021-09-29 18:02:50|206360.4|206210.4|206357.8|206207.8|206360.4|206210.4|206354.4|206204.4|28
1632959690000|2021-09-29 23:54:50|205252.4|205102.4|205248.4|205098.4|205254.2|205104.2|205244.2|205094.2|20
1632938580000|2021-09-29 18:03:00|206357|206207|206386.3|206236.3|206386.7|206236.7|206357|206207|32
1632959700000|2021-09-29 23:55:00|205249.9|205099.9|205248.8|205098.8|205251.2|205101.2|205247.9|205097.9|15
1632959710000|2021-09-29 23:55:10|205249.4|205099.4|205250.6|205100.6|205250.6|205100.6|205249.2|205099.2|4
1632938590000|2021-09-29 18:03:10|206381.5|206231.5|206388.6|206238.6|206388.6|206238.6|206378|206228|27
1632959720000|2021-09-29 23:55:20|205252|205102|205249.7|205099.7|205252|205102|205246.2|205096.2|11
1632959730000|2021-09-29 23:55:30|205249.3|205099.3|205248.5|205098.5|205252.2|205102.2|205248.2|205098.2|7
1632938600000|2021-09-29 18:03:20|206388.1|206238.1|206387.7|206237.7|206391.9|206241.9|206384.6|206234.6|21
1632959740000|2021-09-29 23:55:40|205249.8|205099.8|205247.9|205097.9|205254|205104|205247.9|205097.9|12
1632959750000|2021-09-29 23:55:50|205253.3|205103.3|205246.2|205096.2|205253.3|205103.3|205243.4|205093.4|7
1632938610000|2021-09-29 18:03:30|206386.2|206236.2|206385.4|206235.4|206387.6|206237.6|206382.9|206232.9|20
1632959760000|2021-09-29 23:56:00|205244.1|205094.1|205221.8|205071.8|205250.4|205100.4|205218.6|205068.6|22
1632938620000|2021-09-29 18:03:40|206384.7|206234.7|206395.5|206245.5|206396.7|206246.7|206384.5|206234.5|30
1632959770000|2021-09-29 23:56:10|205221.5|205071.5|205217.8|205067.8|205221.5|205071.5|205217.8|205067.8|10
1632959780000|2021-09-29 23:56:20|205218.1|205068.1|205218|205068|205219.3|205069.3|205217.6|205067.6|10
1632938630000|2021-09-29 18:03:50|206396.2|206246.2|206438.9|206288.9|206446.3|206296.3|206395.2|206245.2|29
1632959790000|2021-09-29 23:56:30|205216.4|205066.4|205217.5|205067.5|205217.5|205067.5|205210.9|205060.9|13
1632959800000|2021-09-29 23:56:40|205215.8|205065.8|205212.9|205062.9|205217.6|205067.6|205209.9|205059.9|13
1632938640000|2021-09-29 18:04:00|206438.2|206288.2|206425.6|206275.6|206438.4|206288.4|206425.6|206275.6|29
1632959810000|2021-09-29 23:56:50|205213|205063|205212.2|205062.2|205214.9|205064.9|205209.8|205059.8|16
1632938650000|2021-09-29 18:04:10|206426.2|206276.2|206435.5|206285.5|206436.6|206333.6|206383.6|206276.2|20
1632959820000|2021-09-29 23:57:00|205211.5|205061.5|205210.9|205060.9|205212.6|205062.6|205210.9|205060.9|9
1632959830000|2021-09-29 23:57:10|205210.5|205060.5|205203.7|205053.7|205210.8|205060.8|205203.7|205053.7|8
1632938660000|2021-09-29 18:04:20|206432.3|206282.3|206440.8|206290.8|206440.8|206290.8|206429.5|206279.5|22
1632959840000|2021-09-29 23:57:20|205206|205056|205209|205059|205209|205059|205205.8|205055.8|9
1632959850000|2021-09-29 23:57:30|205209.5|205059.5|205211.1|205061.1|205211.1|205061.1|205207.1|205057.1|6
1632938670000|2021-09-29 18:04:30|206440.1|206290.1|206438.3|206288.3|206444.7|206294.7|206438.1|206288.1|22
1632959860000|2021-09-29 23:57:40|205213.1|205063.1|205212|205062|205213.1|205063.1|205207.7|205057.7|9
1632959870000|2021-09-29 23:57:50|205212.4|205062.4|205206.6|205056.6|205212.4|205062.4|205206.6|205056.6|11
1632938680000|2021-09-29 18:04:40|206439.1|206289.1|206441.9|206291.9|206444.2|206294.2|206436.7|206286.7|22
1632959880000|2021-09-29 23:58:00|205209.3|205059.3|205212|205062|205219|205069|205209.3|205059.3|20
1632938690000|2021-09-29 18:04:50|206441.3|206291.3|206455|206305|206455|206305|206441|206291|24
1632959890000|2021-09-29 23:58:10|205212.8|205062.8|205218.2|205068.2|205220.1|205070.1|205212.7|205062.7|17
1632959900000|2021-09-29 23:58:20|205218|205068|205218.8|205068.8|205219.8|205069.8|205217.2|205067.2|19
1632938700000|2021-09-29 18:05:00|206451.5|206301.5|206445|206295|206460|206310|206443.1|206293.1|25
1632959910000|2021-09-29 23:58:30|205219.5|205069.5|205212.5|205062.5|205219.7|205069.7|205212.5|205062.5|14
1632959920000|2021-09-29 23:58:40|205214.9|205064.9|205213.5|205063.5|205219.6|205069.6|205213.5|205063.5|10
1632938710000|2021-09-29 18:05:10|206444.6|206294.6|206444.1|206294.1|206466.6|206316.6|206444.1|206294.1|31
1632959930000|2021-09-29 23:58:50|205213.7|205063.7|205214.3|205064.3|205215.3|205065.3|205213.7|205063.7|14
1632959940000|2021-09-29 23:59:00|205214.5|205064.5|205218.8|205068.8|205219.9|205069.9|205213.3|205063.3|20
1632938720000|2021-09-29 18:05:20|206445.7|206295.7|206449.5|206299.5|206451|206301|206442.7|206292.7|31
1632959950000|2021-09-29 23:59:10|205218.7|205068.7|205227.2|205077.2|205230|205080|205216.6|205066.6|22
1632959960000|2021-09-29 23:59:20|205229.5|205079.5|205231.5|205081.5|205234.9|205084.9|205227.5|205077.5|15
1632938730000|2021-09-29 18:05:30|206449.2|206299.2|206444.2|206294.2|206449.2|206299.2|206441.6|206291.6|24
1632959970000|2021-09-29 23:59:30|205233.1|205083.1|205227.5|205077.5|205233.1|205083.1|205222.2|205072.2|14
1632959980000|2021-09-29 23:59:40|205226.9|205076.9|205228.2|205078.2|205232.2|205082.2|205223.5|205073.5|14
1632938740000|2021-09-29 18:05:40|206444.3|206294.3|206431.4|206281.4|206447.1|206338.3|206388.3|206281.4|27
1632959990000|2021-09-29 23:59:50|205220.6|205070.6|205222.5|205072.5|205228.9|205078.9|205213.2|205063.2|18
1632938750000|2021-09-29 18:05:50|206429.9|206279.9|206445.6|206295.6|206445.9|206295.9|206429.9|206279.9|23
1632938760000|2021-09-29 18:06:00|206445.5|206295.5|206446.5|206296.5|206447.1|206297.1|206441.1|206291.1|28
1632938770000|2021-09-29 18:06:10|206445.8|206295.8|206471.1|206321.1|206471.1|206321.1|206445.8|206295.8|31
1632938780000|2021-09-29 18:06:20|206471.2|206321.2|206454.3|206404.3|206504.4|206404.3|206454.3|206320.3|30
1632938790000|2021-09-29 18:06:30|206501.7|206351.7|206499.1|206349.1|206505.7|206404.3|206446.9|206340.9|34
1632938800000|2021-09-29 18:06:40|206498.9|206348.9|206560.6|206410.6|206563.3|206413.3|206496.6|206346.6|35
1632938810000|2021-09-29 18:06:50|206561.6|206411.6|206564.3|206414.3|206569.6|206419.6|206559.8|206409.8|29
1632938820000|2021-09-29 18:07:00|206564.4|206414.4|206563.6|206413.6|206565.5|206415.5|206563.4|206413.4|21
1632938830000|2021-09-29 18:07:10|206564.2|206414.2|206522.8|206372.8|206564.2|206414.2|206522.8|206372.8|21
1632938840000|2021-09-29 18:07:20|206523.1|206373.1|206526.7|206376.7|206531.4|206432.3|206470.6|206365.2|29
1632938850000|2021-09-29 18:07:30|206527.1|206377.1|206528.2|206378.2|206531.6|206381.6|206523|206373|27
1632938860000|2021-09-29 18:07:40|206528.4|206378.4|206543.8|206393.8|206543.8|206393.8|206525.6|206375.6|31
1632938870000|2021-09-29 18:07:50|206543.9|206393.9|206560.4|206410.4|206567.5|206417.5|206543.9|206393.9|26
1632938880000|2021-09-29 18:08:00|206559.6|206409.6|206561.3|206411.3|206565.5|206415.5|206559.6|206409.6|17
1632938890000|2021-09-29 18:08:10|206561.5|206411.5|206564.8|206414.8|206567.2|206417.2|206560.6|206410.6|16
1632938900000|2021-09-29 18:08:20|206563.9|206413.9|206564.4|206414.4|206565.8|206415.8|206563.8|206413.8|15
1632938910000|2021-09-29 18:08:30|206567.1|206417.1|206522.1|206372.1|206567.1|206446.5|206496.5|206372.1|20
1632938920000|2021-09-29 18:08:40|206527|206377|206491|206341|206529.8|206379.8|206485.9|206335.9|31
1632938930000|2021-09-29 18:08:50|206488.9|206338.9|206456.9|206306.9|206488.9|206383|206432.5|206306.9|33
1632938940000|2021-09-29 18:09:00|206457.3|206307.3|206457.1|206307.1|206459.4|206309.4|206453.6|206303.6|32
1632938950000|2021-09-29 18:09:10|206457.2|206307.2|206433|206283|206457.9|206307.9|206431.9|206281.9|35
1632938960000|2021-09-29 18:09:20|206432.7|206282.7|206439.4|206289.4|206447.6|206297.6|206431.2|206281.2|32
1632938970000|2021-09-29 18:09:30|206442.1|206292.1|206439|206289|206448.2|206298.2|206432.6|206282.6|21
1632938980000|2021-09-29 18:09:40|206437.6|206287.6|206442.6|206292.6|206443.1|206293.1|206437.6|206287.6|25
1632938990000|2021-09-29 18:09:50|206442.2|206292.2|206412.1|206262.1|206443.9|206293.9|206408.4|206258.4|29
1632939000000|2021-09-29 18:10:00|206404.6|206254.6|206386|206236|206412.6|206262.6|206384.5|206234.5|29
1632939010000|2021-09-29 18:10:10|206386.3|206236.3|206353.5|206203.5|206387.3|206237.3|206351.1|206201.1|27
1632939020000|2021-09-29 18:10:20|206352.8|206202.8|206359.3|206209.3|206359.9|206209.9|206350.9|206200.9|26
1632939030000|2021-09-29 18:10:30|206359.4|206209.4|206359.8|206209.8|206363.8|206213.8|206358.7|206208.7|30
1632939040000|2021-09-29 18:10:40|206360.6|206210.6|206388.5|206238.5|206390.9|206240.9|206360.6|206210.6|36
1632939050000|2021-09-29 18:10:50|206390.4|206240.4|206392.1|206242.1|206399.3|206249.3|206390.4|206240.4|32
1632939060000|2021-09-29 18:11:00|206393.1|206243.1|206367.4|206217.4|206395.7|206245.7|206364.6|206214.6|26
1632939070000|2021-09-29 18:11:10|206368.2|206218.2|206352.1|206202.1|206369.5|206219.5|206352.1|206202.1|27
1632939080000|2021-09-29 18:11:20|206351.5|206201.5|206354.3|206204.3|206356.2|206206.2|206351.5|206201.5|28
1632939090000|2021-09-29 18:11:30|206352.6|206202.6|206352.3|206202.3|206355.9|206205.9|206346|206196|24
1632939100000|2021-09-29 18:11:40|206352.8|206202.8|206340.9|206190.9|206354.2|206204.2|206340.9|206190.9|28
1632939110000|2021-09-29 18:11:50|206342.4|206192.4|206346.5|206196.5|206350.2|206200.2|206341.3|206191.3|24
1632939120000|2021-09-29 18:12:00|206349.7|206199.7|206351.2|206201.2|206370.1|206220.1|206348|206198|30
1632939130000|2021-09-29 18:12:10|206350.6|206200.6|206358.1|206208.1|206358.1|206208.1|206350.6|206200.6|23
1632939140000|2021-09-29 18:12:20|206361.5|206211.5|206350|206200|206374|206224|206349.8|206199.8|31
1632939150000|2021-09-29 18:12:30|206349.9|206199.9|206350.4|206200.4|206351.8|206201.8|206343.5|206193.5|24
1632939160000|2021-09-29 18:12:40|206350.9|206200.9|206347|206197|206353.5|206203.5|206343.5|206193.5|22
1632939170000|2021-09-29 18:12:50|206345.3|206195.3|206346.6|206196.6|206347.9|206197.9|206345.3|206195.3|22
1632939180000|2021-09-29 18:13:00|206346.2|206196.2|206303.4|206153.4|206346.2|206196.2|206300.4|206150.4|24
1632939190000|2021-09-29 18:13:10|206300.4|206150.4|206262.2|206112.2|206314.5|206164.5|206257.8|206107.8|32
1632939200000|2021-09-29 18:13:20|206265.3|206115.3|206256.8|206106.8|206269.3|206119.3|206256.8|206106.8|24
1632939210000|2021-09-29 18:13:30|206260.7|206110.7|206260.4|206110.4|206260.7|206110.7|206258.2|206108.2|11
1632939220000|2021-09-29 18:13:40|206259.9|206109.9|206295.6|206145.6|206305.4|206155.4|206258.8|206108.8|21
1632939230000|2021-09-29 18:13:50|206288.2|206138.2|206261.2|206111.2|206293.6|206143.6|206256.8|206106.8|31
1632939240000|2021-09-29 18:14:00|206261.9|206111.9|206226.8|206076.8|206272.7|206122.7|206219.6|206069.6|37
1632939250000|2021-09-29 18:14:10|206225.8|206075.8|206260|206110|206260|206110|206222.7|206072.7|32
1632939260000|2021-09-29 18:14:20|206258.1|206108.1|206271.4|206121.4|206271.4|206121.4|206258.1|206108.1|30
1632939270000|2021-09-29 18:14:30|206270.6|206120.6|206273.7|206123.7|206273.7|206123.7|206262.6|206112.6|30
1632939280000|2021-09-29 18:14:40|206273.4|206123.4|206266.3|206116.3|206273.4|206123.4|206266.3|206116.3|31
1632939290000|2021-09-29 18:14:50|206265.3|206115.3|206256.3|206106.3|206266.4|206116.4|206256.3|206106.3|28
1632939300000|2021-09-29 18:15:00|206256.5|206106.5|206227|206077|206257.7|206107.7|206206.3|206056.3|38
1632939310000|2021-09-29 18:15:10|206228.6|206078.6|206233|206083|206239.3|206089.3|206228.6|206078.6|34
1632939320000|2021-09-29 18:15:20|206233.5|206083.5|206249.8|206099.8|206249.8|206099.8|206232.5|206082.5|32
1632939330000|2021-09-29 18:15:30|206247.9|206097.9|206239.4|206089.4|206247.9|206097.9|206228.5|206078.5|31
1632939340000|2021-09-29 18:15:40|206240.4|206090.4|206259.2|206109.2|206262.4|206112.4|206239|206089|32
1632939350000|2021-09-29 18:15:50|206258.9|206108.9|206262.3|206112.3|206281.7|206131.7|206258|206108|31
1632939360000|2021-09-29 18:16:00|206261.4|206111.4|206239.8|206089.8|206267.9|206117.9|206234.2|206084.2|30
1632939370000|2021-09-29 18:16:10|206239.5|206089.5|206239.8|206089.8|206250.6|206100.6|206237.2|206087.2|25
1632939380000|2021-09-29 18:16:20|206238.9|206088.9|206230.4|206080.4|206244.9|206094.9|206230.1|206080.1|23
1632939390000|2021-09-29 18:16:30|206231.7|206081.7|206146.9|205996.9|206232.9|206082.9|206145.4|205995.4|30
1632939400000|2021-09-29 18:16:40|206160.3|206010.3|206162.8|206012.8|206162.8|206012.8|206148.1|205998.1|28
1632939410000|2021-09-29 18:16:50|206160.2|206010.2|206159.3|206009.3|206181.7|206031.7|206140.2|205990.2|32
1632939420000|2021-09-29 18:17:00|206161.1|206011.1|206154.7|206004.7|206171.4|206021.4|206154.6|206004.6|28
1632939430000|2021-09-29 18:17:10|206157.4|206007.4|206178.5|206028.5|206184.9|206034.9|206156.2|206006.2|37
1632939440000|2021-09-29 18:17:20|206176.7|206026.7|206162.8|206012.8|206184.8|206034.8|206158.9|206008.9|31
1632939450000|2021-09-29 18:17:30|206161.1|206011.1|206172.2|206022.2|206180|206030|206160.8|206010.8|34
1632939460000|2021-09-29 18:17:40|206173.4|206023.4|206177.9|206027.9|206179|206029|206170.9|206020.9|33
1632939470000|2021-09-29 18:17:50|206177|206027|206171.4|206021.4|206179.7|206029.7|206170.5|206020.5|31
1632939480000|2021-09-29 18:18:00|206170.7|206020.7|206170.6|206020.6|206178.6|206028.6|206169.1|206019.1|36
1632939490000|2021-09-29 18:18:10|206171.2|206021.2|206170|206020|206177.1|206027.1|206169.3|206019.3|29
1632939500000|2021-09-29 18:18:20|206169|206019|206141.8|205991.8|206174.5|206024.5|206139.7|205989.7|27
1632939510000|2021-09-29 18:18:30|206143.5|205993.5|206136.5|205986.5|206143.5|205993.5|206135.5|205985.5|27
1632939520000|2021-09-29 18:18:40|206130.1|205980.1|206093.4|205943.4|206130.1|205980.1|206088.3|205938.3|34
1632939530000|2021-09-29 18:18:50|206095.1|205945.1|206094.7|205944.7|206096.4|205946.4|206091.4|205941.4|29
1632939540000|2021-09-29 18:19:00|206094.6|205944.6|206104.7|205954.7|206106.2|205956.2|206093.1|205943.1|30
1632939550000|2021-09-29 18:19:10|206104.9|205954.9|206102.9|205952.9|206108.9|205958.9|206097.3|205947.3|27
1632939560000|2021-09-29 18:19:20|206103.2|205953.2|206126.6|205976.6|206126.6|205976.6|206101.3|205951.3|17
1632939570000|2021-09-29 18:19:30|206122.5|205972.5|206123.4|205973.4|206128.6|205978.6|206119.7|205969.7|23
1632939580000|2021-09-29 18:19:40|206122.5|205972.5|206131.1|205981.1|206131.6|205981.6|206122.4|205972.4|26
1632939590000|2021-09-29 18:19:50|206130.2|205980.2|206155.2|206005.2|206159.8|206059.3|206106.2|205975.3|32
1632939600000|2021-09-29 18:20:00|206156.4|206006.4|206153.1|206003.1|206159.9|206009.9|206153.1|206003.1|23
1632939610000|2021-09-29 18:20:10|206154.2|206004.2|206158.2|206008.2|206159.2|206009.2|206153.1|206003.1|13
1632939620000|2021-09-29 18:20:20|206157.9|206007.9|206163.2|206013.2|206165.8|206015.8|206157.9|206007.9|21
1632939630000|2021-09-29 18:20:30|206162.1|206012.1|206161.4|206011.4|206164.2|206014.2|206155.7|206005.7|32
1632939640000|2021-09-29 18:20:40|206160.8|206010.8|206158.6|206008.6|206162.4|206012.4|206157.8|206007.8|24
1632939650000|2021-09-29 18:20:50|206158.4|206008.4|206159.9|206009.9|206160.1|206010.1|206158.2|206008.2|24
1632939660000|2021-09-29 18:21:00|206149.3|205999.3|206135.4|205985.4|206149.3|205999.3|206129.4|205979.4|33
1632939670000|2021-09-29 18:21:10|206136.4|205986.4|206098.2|206048.2|206157.2|206052.7|206096.8|205986.3|31
1632939680000|2021-09-29 18:21:20|206095.3|206045.3|206143.2|205993.2|206156.8|206047.5|206095.3|205989.4|29
1632939690000|2021-09-29 18:21:30|206143.6|205993.6|206130.6|205980.6|206147.7|205997.7|206130.4|205980.4|24
1632939700000|2021-09-29 18:21:40|206131.3|205981.3|206143.9|205993.9|206143.9|205993.9|206128.9|205978.9|26
1632939710000|2021-09-29 18:21:50|206139|205989|206137.8|205987.8|206142.2|205992.2|206132.2|205982.2|30
1632939720000|2021-09-29 18:22:00|206138.2|205988.2|206153.1|206003.1|206153.9|206003.9|206138.2|205988.2|27
1632939730000|2021-09-29 18:22:10|206152.9|206002.9|206154.6|206004.6|206156.4|206006.4|206152.2|206002.2|17
1632939740000|2021-09-29 18:22:20|206152.1|206002.1|206126.7|205976.7|206152.1|206002.1|206126.6|205976.6|32
1632939750000|2021-09-29 18:22:30|206126.3|205976.3|206135.3|205985.3|206138.5|206033.9|206083.9|205976.2|31
1632939760000|2021-09-29 18:22:40|206137.6|205987.6|206129.1|205979.1|206139.6|205989.6|206129.1|205979.1|28
1632939770000|2021-09-29 18:22:50|206128.4|205978.4|206120.5|205970.5|206129.7|205979.7|206118.6|205968.6|32
1632939780000|2021-09-29 18:23:00|206119|205969|206118.4|205968.4|206120.9|205970.9|206115.6|205965.6|18
1632939790000|2021-09-29 18:23:10|206117.7|205967.7|206070.4|205920.4|206124.1|205974.1|206067.3|205917.3|32
1632939800000|2021-09-29 18:23:20|206066.1|205916.1|206040.3|205890.3|206068.5|205918.5|206037.4|205887.4|33
1632939810000|2021-09-29 18:23:30|206038.9|205888.9|205988.4|205838.4|206038.9|205888.9|205988.4|205838.4|31
1632939820000|2021-09-29 18:23:40|205988.9|205838.9|205999.4|205849.4|206007.6|205857.6|205988.9|205838.9|29
1632939830000|2021-09-29 18:23:50|205997.8|205847.8|206005.7|205855.7|206005.7|205855.7|205997.8|205847.8|20
1632939840000|2021-09-29 18:24:00|206003.7|205853.7|206006.2|205856.2|206010.2|205860.2|206001.5|205851.5|23
1632939850000|2021-09-29 18:24:10|206006|205856|205967.2|205817.2|206006.5|205856.5|205962.1|205812.1|29
1632939860000|2021-09-29 18:24:20|205964.7|205814.7|205962.4|205812.4|205968.9|205818.9|205956.6|205806.6|34
1632939870000|2021-09-29 18:24:30|205963|205813|205955.4|205805.4|205964|205814|205955.4|205805.4|27
1632939880000|2021-09-29 18:24:40|205960.4|205810.4|205948.8|205798.8|205961.1|205848.3|205895.4|205788.1|29
1632939890000|2021-09-29 18:24:50|205949.5|205799.5|205922.4|205772.4|205949.5|205799.5|205919.2|205769.2|28
1632939900000|2021-09-29 18:25:00|205924.6|205774.6|205919.2|205769.2|205924.6|205774.6|205918.1|205768.1|23
1632939910000|2021-09-29 18:25:10|205920.1|205770.1|205870.3|205720.3|205920.8|205770.8|205865.5|205715.5|35
1632939920000|2021-09-29 18:25:20|205870.2|205720.2|205855.1|205705.1|205881|205731|205853|205703|28
1632939930000|2021-09-29 18:25:30|205861.1|205711.1|205866.2|205716.2|205866.2|205716.2|205840.3|205690.3|28
1632939940000|2021-09-29 18:25:40|205865.4|205715.4|205857|205707|205865.4|205715.4|205841.2|205691.2|25
1632939950000|2021-09-29 18:25:50|205858.7|205708.7|205860.5|205710.5|205863.8|205713.8|205855.3|205705.3|20
1632939960000|2021-09-29 18:26:00|205855.3|205705.3|205858.2|205708.2|205867|205717|205847.6|205697.6|25
1632939970000|2021-09-29 18:26:10|205901.9|205751.9|205900.9|205750.9|205911.9|205761.9|205900.9|205750.9|28
1632939980000|2021-09-29 18:26:20|205897.6|205747.6|205895.3|205745.3|205899.3|205749.3|205889.4|205739.4|28
1632939990000|2021-09-29 18:26:30|205893.9|205743.9|205912.8|205762.8|205913.8|205763.8|205893.9|205743.9|28
1632940000000|2021-09-29 18:26:40|205914.9|205764.9|205916.8|205766.8|205919.8|205769.8|205909.9|205759.9|31
1632940010000|2021-09-29 18:26:50|205918.3|205768.3|205913.7|205763.7|205918.3|205768.3|205911.1|205761.1|25
1632940020000|2021-09-29 18:27:00|205913.8|205763.8|205916.5|205766.5|205917.3|205767.3|205911.9|205761.9|26
1632940030000|2021-09-29 18:27:10|205916.9|205766.9|205918.1|205768.1|205920.3|205770.3|205911.8|205761.8|28
1632940040000|2021-09-29 18:27:20|205916.6|205766.6|205917.9|205767.9|205921.3|205771.3|205916.5|205766.5|18
1632940050000|2021-09-29 18:27:30|205918|205768|205887.8|205737.8|205937.4|205787.4|205887.8|205737.8|28
1632940060000|2021-09-29 18:27:40|205888.7|205738.7|205889.5|205739.5|205889.5|205739.5|205869.9|205719.9|34
1632940070000|2021-09-29 18:27:50|205885.5|205735.5|205872.4|205722.4|205885.5|205735.5|205868.6|205718.6|32
1632940080000|2021-09-29 18:28:00|205874.6|205724.6|205872.5|205722.5|205886.7|205736.7|205872.5|205722.5|35
1632940090000|2021-09-29 18:28:10|205873.5|205723.5|205873.3|205723.3|205878.5|205728.5|205868.7|205718.7|35
1632940100000|2021-09-29 18:28:20|205871.7|205721.7|205871.6|205721.6|205877.5|205727.5|205869|205719|25
1632940110000|2021-09-29 18:28:30|205870.8|205720.8|205875.3|205725.3|205878.5|205728.5|205869.9|205719.9|27
1632940120000|2021-09-29 18:28:40|205874.7|205724.7|205904.3|205754.3|205906.5|205756.5|205874.7|205724.7|38
1632940130000|2021-09-29 18:28:50|205905.7|205755.7|205911.8|205761.8|205911.8|205761.8|205903|205753|25
1632940140000|2021-09-29 18:29:00|205911.4|205761.4|205909.3|205759.3|205914.3|205764.3|205909.2|205759.2|28
1632940150000|2021-09-29 18:29:10|205908.9|205758.9|205907.5|205757.5|205911.8|205761.8|205907|205757|22
1632940160000|2021-09-29 18:29:20|205909.6|205759.6|205944.8|205794.8|205949.2|205799.2|205908.3|205758.3|32
1632940170000|2021-09-29 18:29:30|205947|205797|205965.3|205815.3|205965.3|205815.3|205943.9|205793.9|20
1632940180000|2021-09-29 18:29:40|205964.8|205814.8|205964.5|205814.5|205969.1|205819.1|205960.9|205810.9|28
1632940190000|2021-09-29 18:29:50|205964.4|205814.4|205966.6|205816.6|205966.8|205816.8|205961.6|205811.6|25
1632940200000|2021-09-29 18:30:00|205967.1|205817.1|205955.5|205805.5|205967.1|205817.1|205952.5|205802.5|29
1632940210000|2021-09-29 18:30:10|205957.2|205807.2|205939|205789|205970|205820|205935.5|205785.5|39
1632940220000|2021-09-29 18:30:20|205939.1|205789.1|205921.3|205771.3|205939.3|205789.3|205914.2|205764.2|35
1632940230000|2021-09-29 18:30:30|205922.8|205772.8|205910.6|205760.6|205922.8|205772.8|205905.6|205755.6|20
1632940240000|2021-09-29 18:30:40|205915.7|205765.7|205923.3|205773.3|205928.9|205778.9|205906.5|205756.5|35
1632940250000|2021-09-29 18:30:50|205920.5|205770.5|205916|205766|205927.3|205777.3|205911.9|205761.9|35
1632940260000|2021-09-29 18:31:00|205913.8|205763.8|205905.3|205755.3|205914.8|205764.8|205903.8|205753.8|25
1632940270000|2021-09-29 18:31:10|205905.1|205755.1|205912|205762|205915.2|205765.2|205904.1|205754.1|29
1632940280000|2021-09-29 18:31:20|205912.3|205762.3|205909.7|205759.7|205914|205764|205908|205758|29
1632940290000|2021-09-29 18:31:30|205909.6|205759.6|205924.5|205774.5|205928.5|205778.5|205907.8|205757.8|33
1632940300000|2021-09-29 18:31:40|205925.4|205775.4|205920.9|205770.9|205927.6|205777.6|205919.9|205769.9|26
1632940310000|2021-09-29 18:31:50|205920.7|205770.7|205881.3|205731.3|205921.2|205771.2|205875.9|205725.9|33
1632940320000|2021-09-29 18:32:00|205880.7|205730.7|205877.2|205727.2|205882|205732|205875.5|205725.5|21
1632940330000|2021-09-29 18:32:10|205873.7|205723.7|205869.3|205719.3|205878.9|205728.9|205868.5|205718.5|25
1632940340000|2021-09-29 18:32:20|205869.4|205719.4|205829.3|205679.3|205873.9|205723.9|205815.1|205665.1|28
1632940350000|2021-09-29 18:32:30|205819.6|205669.6|205826|205676|205830.4|205680.4|205819.6|205669.6|22
1632940360000|2021-09-29 18:32:40|205824.3|205674.3|205785.2|205635.2|205826.1|205676.1|205785.2|205635.2|28
1632940370000|2021-09-29 18:32:50|205789.4|205639.4|205784.2|205634.2|205791.6|205641.6|205783|205633|35
1632940380000|2021-09-29 18:33:00|205784.1|205634.1|205787.4|205637.4|205787.4|205637.4|205783.2|205633.2|30
1632940390000|2021-09-29 18:33:10|205785.3|205635.3|205779.2|205629.2|205785.7|205635.7|205776.5|205626.5|28
1632940400000|2021-09-29 18:33:20|205777.5|205627.5|205777.5|205627.5|205779.4|205629.4|205774.3|205624.3|23
1632940410000|2021-09-29 18:33:30|205778.6|205628.6|205785.8|205635.8|205787.9|205637.9|205777|205627|26
1632940420000|2021-09-29 18:33:40|205786.4|205636.4|205785.8|205635.8|205787.4|205637.4|205784.1|205634.1|22
1632940430000|2021-09-29 18:33:50|205787.2|205637.2|205787.5|205637.5|205789.3|205639.3|205785.4|205635.4|28
1632940440000|2021-09-29 18:34:00|205787.8|205637.8|205788.7|205638.7|205789.8|205639.8|205783.5|205633.5|31
1632940450000|2021-09-29 18:34:10|205792.8|205642.8|205750.8|205600.8|205792.8|205642.8|205746.9|205596.9|27
1632940460000|2021-09-29 18:34:20|205747.2|205597.2|205759.3|205609.3|205762.4|205612.4|205743.6|205593.6|26
1632940470000|2021-09-29 18:34:30|205758.7|205608.7|205746.7|205596.7|205762.2|205612.2|205744.8|205594.8|26
1632940480000|2021-09-29 18:34:40|205753.1|205603.1|205757.2|205607.2|205757.3|205607.3|205745.7|205595.7|29
1632940490000|2021-09-29 18:34:50|205757.3|205607.3|205752.8|205602.8|205758.1|205608.1|205751|205601|24
1632940500000|2021-09-29 18:35:00|205753.1|205603.1|205756|205606|205760.1|205610.1|205751.2|205601.2|27
1632940510000|2021-09-29 18:35:10|205755.9|205605.9|205756.3|205606.3|205759.5|205609.5|205755.2|205605.2|20
1632940520000|2021-09-29 18:35:20|205756.2|205606.2|205788|205638|205791.2|205641.2|205755.5|205605.5|31
1632940530000|2021-09-29 18:35:30|205788.3|205638.3|205785.9|205635.9|205788.3|205638.3|205784.8|205634.8|26
1632940540000|2021-09-29 18:35:40|205786.9|205636.9|205754.8|205604.8|205790.1|205640.1|205754.8|205604.8|27
1632940550000|2021-09-29 18:35:50|205753.9|205603.9|205749.8|205599.8|205753.9|205603.9|205748|205598|22
1632940560000|2021-09-29 18:36:00|205749.5|205599.5|205746|205596|205751.2|205601.2|205745.8|205595.8|20
1632940570000|2021-09-29 18:36:10|205746.3|205596.3|205697.3|205647.3|205746.5|205647.5|205692.1|205590.8|18
1632940580000|2021-09-29 18:36:20|205696.5|205646.5|205743.7|205593.7|205744.7|205647.4|205692.1|205592.4|16
1632940590000|2021-09-29 18:36:30|205742.8|205592.8|205741.4|205591.4|205744.8|205594.8|205739.2|205589.2|20
1632940600000|2021-09-29 18:36:40|205741.5|205591.5|205741.7|205591.7|205742|205592|205739|205589|13
1632940610000|2021-09-29 18:36:50|205741.4|205591.4|205741.7|205591.7|205741.7|205591.7|205738.3|205588.3|17
1632940620000|2021-09-29 18:37:00|205739.6|205589.6|205713.4|205563.4|205739.6|205589.6|205706.3|205556.3|27
1632940630000|2021-09-29 18:37:10|205713.5|205563.5|205701.9|205551.9|205713.5|205563.5|205695.2|205545.2|25
1632940640000|2021-09-29 18:37:20|205701|205551|205687.7|205537.7|205702.1|205552.1|205665.4|205515.4|26
1632940650000|2021-09-29 18:37:30|205636.7|205586.7|205629.8|205579.8|205686.3|205588.2|205629.8|205525.4|24
1632940660000|2021-09-29 18:37:40|205630|205580|205672|205522|205678.9|205580.1|205625.9|205521.4|29
1632940670000|2021-09-29 18:37:50|205669.9|205519.9|205671.6|205521.6|205672.4|205522.4|205668.3|205518.3|17
1632940680000|2021-09-29 18:38:00|205668.1|205518.1|205670.4|205520.4|205672.4|205522.4|205667.6|205517.6|25
1632940690000|2021-09-29 18:38:10|205670.5|205520.5|205698.1|205548.1|205700.7|205599|205628|205517.6|26
1632940700000|2021-09-29 18:38:20|205697.5|205547.5|205698.1|205548.1|205701.7|205551.7|205696.7|205546.7|32
1632940710000|2021-09-29 18:38:30|205697.9|205547.9|205698.8|205548.8|205700|205550|205697.9|205547.9|16
1632940720000|2021-09-29 18:38:40|205698.6|205548.6|205698.9|205548.9|205698.9|205600.9|205649.3|205546.5|19
1632940730000|2021-09-29 18:38:50|205691.8|205541.8|205688.5|205538.5|205692.8|205542.8|205687.7|205537.7|19
1632940740000|2021-09-29 18:39:00|205691.6|205541.6|205660.1|205510.1|205692.2|205542.2|205658.7|205508.7|26
1632940750000|2021-09-29 18:39:10|205658.4|205508.4|205663.5|205513.5|205664.7|205514.7|205658.1|205508.1|34
1632940760000|2021-09-29 18:39:20|205660.1|205510.1|205667.6|205517.6|205667.6|205561.6|205611.6|205509.1|18
1632940770000|2021-09-29 18:39:30|205664.6|205514.6|205662.3|205512.3|205667|205517|205659.7|205509.7|29
1632940780000|2021-09-29 18:39:40|205662.1|205512.1|205659.9|205509.9|205663.1|205513.1|205657.4|205507.4|20
1632940790000|2021-09-29 18:39:50|205660.7|205510.7|205660.8|205510.8|205663.4|205513.4|205658.3|205508.3|21
1632940800000|2021-09-29 18:40:00|205663.1|205513.1|205664.1|205514.1|205664.4|205514.4|205662|205512|22
1632940810000|2021-09-29 18:40:10|205663.8|205513.8|205663.4|205513.4|205663.8|205513.8|205662.6|205512.6|11
1632940820000|2021-09-29 18:40:20|205662.4|205512.4|205661.3|205511.3|205663.2|205513.2|205660.2|205510.2|23
1632940830000|2021-09-29 18:40:30|205661.4|205511.4|205667.6|205517.6|205667.8|205517.8|205661.4|205511.4|28
1632940840000|2021-09-29 18:40:40|205667.8|205517.8|205667|205517|205673.8|205523.8|205666.7|205516.7|30
1632940850000|2021-09-29 18:40:50|205667.8|205517.8|205667.2|205517.2|205671.5|205521.5|205666.1|205516.1|23
1632940860000|2021-09-29 18:41:00|205667|205517|205674.4|205524.4|205682.2|205586.6|205623.3|205517|29
1632940870000|2021-09-29 18:41:10|205674.6|205524.6|205671.2|205521.2|205674.6|205524.6|205668.4|205518.4|26
1632940880000|2021-09-29 18:41:20|205671.7|205521.7|205666.7|205516.7|205672|205522|205666.7|205516.7|25
1632940890000|2021-09-29 18:41:30|205666.3|205516.3|205661.3|205511.3|205667.9|205517.9|205661.1|205511.1|23
1632940900000|2021-09-29 18:41:40|205659.8|205509.8|205661.4|205511.4|205664.3|205514.3|205655.7|205505.7|21
1632940910000|2021-09-29 18:41:50|205661|205511|205613.8|205563.8|205664.6|205564.9|205613.8|205510.1|17
1632940920000|2021-09-29 18:42:00|205613.3|205563.3|205664.2|205514.2|205667.9|205565.5|205613.3|205514.2|21
1632940930000|2021-09-29 18:42:10|205665.1|205515.1|205667.3|205517.3|205668.9|205518.9|205664.7|205514.7|22
1632940940000|2021-09-29 18:42:20|205665.6|205515.6|205650.3|205500.3|205666|205565.4|205614.1|205492.1|32
1632940950000|2021-09-29 18:42:30|205650.6|205500.6|205648.9|205498.9|205654.4|205504.4|205648.2|205498.2|21
1632940960000|2021-09-29 18:42:40|205650.1|205500.1|205645.3|205495.3|205650.1|205546.1|205591.8|205490.4|23
1632940970000|2021-09-29 18:42:50|205645.4|205495.4|205647.8|205497.8|205647.9|205497.9|205642|205492|17
1632940980000|2021-09-29 18:43:00|205646.9|205496.9|205592.6|205442.6|205650.7|205500.7|205591.3|205441.3|31
1632940990000|2021-09-29 18:43:10|205593.7|205443.7|205599.9|205449.9|205602|205452|205592.5|205442.5|23
1632941000000|2021-09-29 18:43:20|205602.8|205452.8|205600.6|205450.6|205602.8|205452.8|205599.9|205449.9|16
1632941010000|2021-09-29 18:43:30|205600.9|205450.9|205589.9|205439.9|205600.9|205450.9|205587|205437|25
1632941020000|2021-09-29 18:43:40|205590.3|205440.3|205587.6|205437.6|205590.3|205440.3|205584.4|205434.4|21
1632941030000|2021-09-29 18:43:50|205586.7|205436.7|205542.9|205392.9|205586.7|205436.7|205537.3|205387.3|34
1632941040000|2021-09-29 18:44:00|205550.2|205400.2|205552.7|205402.7|205566|205416|205544.8|205394.8|29
1632941050000|2021-09-29 18:44:10|205552.9|205402.9|205547.4|205397.4|205554|205404|205544.1|205394.1|28
1632941060000|2021-09-29 18:44:20|205548.3|205398.3|205530.4|205380.4|205548.3|205398.3|205529.5|205379.5|32
1632941070000|2021-09-29 18:44:30|205531.2|205381.2|205539.7|205389.7|205545.8|205395.8|205528.3|205378.3|32
1632941080000|2021-09-29 18:44:40|205539.5|205389.5|205540.6|205390.6|205543.3|205393.3|205535|205385|21
1632941090000|2021-09-29 18:44:50|205539.8|205389.8|205540.3|205390.3|205541.5|205391.5|205538.6|205388.6|23
1632941100000|2021-09-29 18:45:00|205537.5|205387.5|205538|205388|205541.6|205391.6|205537.4|205387.4|24
1632941110000|2021-09-29 18:45:10|205539.3|205389.3|205537.3|205387.3|205540.1|205390.1|205533.6|205383.6|21
1632941120000|2021-09-29 18:45:20|205537.9|205387.9|205533.2|205383.2|205538.3|205388.3|205533.2|205383.2|22
1632941130000|2021-09-29 18:45:30|205534.4|205384.4|205537.9|205387.9|205537.9|205387.9|205534.4|205384.4|15
1632941140000|2021-09-29 18:45:40|205537.4|205387.4|205536.4|205386.4|205537.5|205387.5|205534.9|205384.9|17
1632941150000|2021-09-29 18:45:50|205536.8|205386.8|205536.9|205386.9|205537.9|205387.9|205522.5|205372.5|18
1632941160000|2021-09-29 18:46:00|205537.2|205387.2|205532.4|205382.4|205537.2|205387.2|205531.7|205381.7|20
1632941170000|2021-09-29 18:46:10|205532|205382|205529.2|205379.2|205542.6|205392.6|205526.2|205376.2|36
1632941180000|2021-09-29 18:46:20|205529.7|205379.7|205505.4|205355.4|205529.7|205379.7|205504.8|205354.8|34
1632941190000|2021-09-29 18:46:30|205505.3|205355.3|205511.1|205361.1|205514.3|205409.7|205458|205355.3|31
1632941200000|2021-09-29 18:46:40|205510.5|205360.5|205514.5|205364.5|205517.1|205367.1|205507|205357|32
1632941210000|2021-09-29 18:46:50|205518.7|205368.7|205509.6|205359.6|205522.9|205416.1|205466.1|205358.3|36
1632941220000|2021-09-29 18:47:00|205511.1|205361.1|205516.1|205366.1|205521.1|205415.9|205465.9|205359.1|25
1632941230000|2021-09-29 18:47:10|205516.3|205366.3|205517.6|205367.6|205518.7|205368.7|205513.9|205363.9|16
1632941240000|2021-09-29 18:47:20|205518.7|205368.7|205520.5|205370.5|205522.4|205372.4|205516.9|205366.9|20
1632941250000|2021-09-29 18:47:30|205522.4|205372.4|205521.2|205371.2|205524.7|205374.7|205519.3|205369.3|23
1632941260000|2021-09-29 18:47:40|205521|205371|205520.4|205370.4|205523.4|205373.4|205519.8|205369.8|20
1632941270000|2021-09-29 18:47:50|205521.1|205371.1|205513.1|205363.1|205521.6|205371.6|205512.8|205362.8|24
1632941280000|2021-09-29 18:48:00|205510.6|205360.6|205518.5|205368.5|205519.7|205369.7|205510.6|205360.6|18
1632941290000|2021-09-29 18:48:10|205517.5|205367.5|205509.5|205359.5|205517.5|205367.5|205508.8|205358.8|23
1632941300000|2021-09-29 18:48:20|205510|205360|205503.2|205353.2|205511.2|205361.2|205502.3|205352.3|19
1632941310000|2021-09-29 18:48:30|205503.9|205353.9|205447.5|205397.5|205504.4|205397.5|205446.5|205333.8|22
1632941320000|2021-09-29 18:48:40|205493.3|205343.3|205493.3|205343.3|205494.1|205344.1|205492.1|205342.1|30
1632941330000|2021-09-29 18:48:50|205492.9|205342.9|205491.9|205341.9|205493.2|205343.2|205491.5|205341.5|14
1632941340000|2021-09-29 18:49:00|205493.3|205343.3|205493.2|205343.2|205495.3|205345.3|205492.5|205342.5|17
1632941350000|2021-09-29 18:49:10|205493.9|205343.9|205442.7|205292.7|205496.1|205346.1|205442.3|205292.3|27
1632941360000|2021-09-29 18:49:20|205443.4|205293.4|205460.3|205310.3|205462.1|205312.1|205443.3|205293.3|15
1632941370000|2021-09-29 18:49:30|205459.5|205309.5|205459.4|205309.4|205461.9|205311.9|205459.1|205309.1|20
1632941380000|2021-09-29 18:49:40|205456.9|205306.9|205456.8|205306.8|205462.6|205312.6|205455.8|205305.8|24
1632941390000|2021-09-29 18:49:50|205458.7|205308.7|205451|205301|205461.8|205311.8|205451|205301|23
1632941400000|2021-09-29 18:50:00|205455.1|205305.1|205450.4|205300.4|205457.1|205307.1|205449.6|205299.6|24
1632941410000|2021-09-29 18:50:10|205450.1|205300.1|205451|205301|205455.8|205305.8|205449.2|205299.2|19
1632941420000|2021-09-29 18:50:20|205450.8|205300.8|205453.4|205303.4|205455.8|205305.8|205450.4|205300.4|22
1632941430000|2021-09-29 18:50:30|205454.1|205304.1|205449.6|205299.6|205454.2|205304.2|205446.3|205296.3|20
1632941440000|2021-09-29 18:50:40|205450.1|205300.1|205450.7|205300.7|205451|205301|205443.6|205293.6|27
1632941450000|2021-09-29 18:50:50|205449.8|205299.8|205461.1|205311.1|205463|205358.4|205408.4|205299.2|24
1632941460000|2021-09-29 18:51:00|205460.4|205310.4|205459.6|205309.6|205465.9|205362.2|205412.2|205309.6|27
1632941470000|2021-09-29 18:51:10|205459.2|205309.2|205449.7|205299.7|205462.2|205312.2|205449.7|205299.7|25
1632941480000|2021-09-29 18:51:20|205457.8|205307.8|205451.9|205301.9|205463.3|205313.3|205447.9|205297.9|29
1632941490000|2021-09-29 18:51:30|205452.3|205302.3|205461.8|205311.8|205462.6|205312.6|205451.3|205301.3|26
1632941500000|2021-09-29 18:51:40|205460.8|205310.8|205467.6|205317.6|205468.5|205318.5|205457.8|205307.8|25
1632941510000|2021-09-29 18:51:50|205466.5|205316.5|205468.6|205318.6|205470.8|205366.1|205415.4|205315.7|18
1632941520000|2021-09-29 18:52:00|205468.3|205318.3|205456.5|205306.5|205468.3|205369.2|205417.7|205306.5|16
1632941530000|2021-09-29 18:52:10|205456|205306|205446.6|205296.6|205456.8|205344.1|205394.1|205294.4|31
1632941540000|2021-09-29 18:52:20|205395.2|205345.2|205406.1|205256.1|205441.9|205345.2|205387|205256.1|24
1632941550000|2021-09-29 18:52:30|205406.2|205256.2|205380|205230|205407|205257|205379.9|205229.9|33
1632941560000|2021-09-29 18:52:40|205381.1|205231.1|205378.4|205228.4|205392.8|205289.2|205326.7|205211.8|33
1632941570000|2021-09-29 18:52:50|205377.4|205227.4|205387.6|205237.6|205390|205240|205372.6|205222.6|26
1632941580000|2021-09-29 18:53:00|205383.7|205233.7|205398.7|205248.7|205398.7|205296|205329.1|205223.4|32
1632941590000|2021-09-29 18:53:10|205418.3|205268.3|205408|205258|205418.3|205268.3|205401.2|205251.2|31
1632941600000|2021-09-29 18:53:20|205409.8|205259.8|205412.8|205262.8|205412.8|205262.8|205405.9|205255.9|28
1632941610000|2021-09-29 18:53:30|205411.2|205261.2|205412.8|205262.8|205416.9|205266.9|205411.2|205261.2|18
1632941620000|2021-09-29 18:53:40|205411.6|205261.6|205414.4|205264.4|205416.6|205266.6|205411.4|205261.4|31
1632941630000|2021-09-29 18:53:50|205414.7|205264.7|205414|205264|205416.9|205266.9|205412.6|205262.6|22
1632941640000|2021-09-29 18:54:00|205414.4|205264.4|205443.5|205293.5|205450.5|205300.5|205414.4|205264.4|27
1632941650000|2021-09-29 18:54:10|205443.4|205293.4|205448.3|205298.3|205449.7|205299.7|205441.1|205291.1|19
1632941660000|2021-09-29 18:54:20|205447.1|205297.1|205474.8|205324.8|205484.4|205334.4|205447.1|205297.1|28
1632941670000|2021-09-29 18:54:30|205473.2|205323.2|205477.9|205327.9|205479.3|205329.3|205472.6|205322.6|19
1632941680000|2021-09-29 18:54:40|205478|205328|205473.9|205323.9|205478|205328|205473.2|205323.2|22
1632941690000|2021-09-29 18:54:50|205476.5|205326.5|205473.4|205323.4|205476.5|205326.5|205472.4|205322.4|27
1632941700000|2021-09-29 18:55:00|205473.3|205323.3|205473.2|205323.2|205474.5|205324.5|205471.9|205321.9|24
1632941710000|2021-09-29 18:55:10|205473.3|205323.3|205486.6|205336.6|205487.9|205337.9|205472.8|205322.8|33
1632941720000|2021-09-29 18:55:20|205485.6|205335.6|205519.1|205369.1|205521.9|205371.9|205483.3|205333.3|26
1632941730000|2021-09-29 18:55:30|205519.2|205369.2|205499.8|205349.8|205521.5|205371.5|205499.8|205349.8|32
1632941740000|2021-09-29 18:55:40|205499.6|205349.6|205499.2|205349.2|205501.5|205351.5|205496.7|205346.7|27
1632941750000|2021-09-29 18:55:50|205499.4|205349.4|205497|205347|205499.9|205398.8|205445|205347|27
1632941760000|2021-09-29 18:56:00|205493.9|205343.9|205479.6|205329.6|205496.3|205346.3|205474.2|205324.2|31
1632941770000|2021-09-29 18:56:10|205480.5|205330.5|205425.5|205375.5|205484.6|205381.5|205425.5|205327.9|28
1632941780000|2021-09-29 18:56:20|205426.3|205376.3|205432.9|205282.9|205442.8|205377.1|205424.6|205282.9|32
1632941790000|2021-09-29 18:56:30|205433.9|205283.9|205386.2|205236.2|205435.8|205334.4|205383.5|205235.8|30
1632941800000|2021-09-29 18:56:40|205393|205243|205389.8|205239.8|205394.6|205244.6|205389.6|205239.6|20
1632941810000|2021-09-29 18:56:50|205389.9|205239.9|205383.9|205233.9|205391.9|205241.9|205382.7|205232.7|19
1632941820000|2021-09-29 18:57:00|205383.8|205233.8|205367.3|205217.3|205383.8|205271.2|205321.2|205209|35
1632941830000|2021-09-29 18:57:10|205367.1|205217.1|205367.6|205217.6|205371.2|205221.2|205364.7|205214.7|27
1632941840000|2021-09-29 18:57:20|205366.9|205216.9|205361|205211|205368.5|205218.5|205359.7|205209.7|25
1632941850000|2021-09-29 18:57:30|205360.7|205210.7|205364.3|205214.3|205364.6|205214.6|205360|205210|23
1632941860000|2021-09-29 18:57:40|205364.4|205214.4|205367.4|205217.4|205367.6|205217.6|205362.3|205212.3|22
1632941870000|2021-09-29 18:57:50|205366.9|205216.9|205369.9|205219.9|205370.2|205220.2|205363.5|205213.5|27
1632941880000|2021-09-29 18:58:00|205369.5|205219.5|205395.2|205245.2|205397.7|205290|205339.7|205219.5|37
1632941890000|2021-09-29 18:58:10|205393.4|205243.4|205387.4|205237.4|205398.8|205248.8|205385.2|205235.2|23
1632941900000|2021-09-29 18:58:20|205387.1|205237.1|205327.1|205277.1|205387.1|205287|205325.9|205227|32
1632941910000|2021-09-29 18:58:30|205376.5|205226.5|205360|205210|205376.5|205226.5|205359.1|205209.1|29
1632941920000|2021-09-29 18:58:40|205357.3|205207.3|205356.2|205206.2|205358.3|205208.3|205354.6|205204.6|24
1632941930000|2021-09-29 18:58:50|205357.1|205207.1|205353.9|205203.9|205357.9|205207.9|205353.9|205203.9|24
1632941940000|2021-09-29 18:59:00|205355.4|205205.4|205407.2|205257.2|205407.2|205257.2|205354.7|205204.7|26
1632941950000|2021-09-29 18:59:10|205405.9|205255.9|205407.6|205257.6|205411.9|205261.9|205404.6|205254.6|26
1632941960000|2021-09-29 18:59:20|205404.9|205254.9|205413.9|205263.9|205414.2|205314.9|205362.7|205254.6|32
1632941970000|2021-09-29 18:59:30|205414.3|205264.3|205462.6|205312.6|205466.9|205327.3|205374.3|205264.3|34
1632941980000|2021-09-29 18:59:40|205466.5|205316.5|205485.1|205335.1|205491.7|205341.7|205466.5|205316.5|36
1632941990000|2021-09-29 18:59:50|205485.5|205335.5|205481.9|205331.9|205491.4|205341.4|205478.2|205328.2|35
1632942000000|2021-09-29 19:00:00|205482.2|205332.2|205483.9|205333.9|205488.7|205338.7|205480.8|205330.8|27
1632942010000|2021-09-29 19:00:10|205483.7|205333.7|205435.9|205285.9|205485|205335|205434.7|205284.7|28
1632942020000|2021-09-29 19:00:20|205438|205288|205438.7|205288.7|205439.2|205289.2|205431.6|205281.6|24
1632942030000|2021-09-29 19:00:30|205435.2|205285.2|205442.7|205292.7|205447.9|205297.9|205435.1|205285.1|23
1632942040000|2021-09-29 19:00:40|205442.8|205292.8|205452.1|205302.1|205454.9|205304.9|205442.8|205292.8|31
1632942050000|2021-09-29 19:00:50|205452.5|205302.5|205457.6|205307.6|205460.3|205310.3|205451.7|205301.7|29
1632942060000|2021-09-29 19:01:00|205457.4|205307.4|205473.9|205323.9|205474.8|205324.8|205453.6|205303.6|28
1632942070000|2021-09-29 19:01:10|205474.5|205324.5|205444.8|205294.8|205474.6|205324.6|205442.7|205292.7|39
1632942080000|2021-09-29 19:01:20|205442|205292|205438.7|205288.7|205443.4|205293.4|205433.7|205283.7|28
1632942090000|2021-09-29 19:01:30|205439.3|205289.3|205407.6|205257.6|205439.3|205289.3|205404.9|205254.9|33
1632942100000|2021-09-29 19:01:40|205407|205257|205407.6|205257.6|205412.8|205262.8|205405.4|205255.4|29
1632942110000|2021-09-29 19:01:50|205408.1|205258.1|205399.6|205249.6|205408.4|205258.4|205388.6|205238.6|26
1632942120000|2021-09-29 19:02:00|205398.8|205248.8|205390.3|205240.3|205399.6|205249.6|205385.2|205235.2|27
1632942130000|2021-09-29 19:02:10|205389|205239|205389.5|205239.5|205396|205246|205385.3|205235.3|29
1632942140000|2021-09-29 19:02:20|205390.8|205240.8|205391|205241|205394.9|205244.9|205385.9|205235.9|30
1632942150000|2021-09-29 19:02:30|205390.7|205240.7|205375.1|205225.1|205395.2|205245.2|205367.9|205217.9|31
1632942160000|2021-09-29 19:02:40|205374.3|205224.3|205359.7|205209.7|205375.6|205225.6|205354.5|205204.5|30
1632942170000|2021-09-29 19:02:50|205360.3|205210.3|205360.5|205210.5|205360.5|205210.5|205353|205203|27
1632942180000|2021-09-29 19:03:00|205361.6|205211.6|205404.7|205254.7|205404.7|205254.7|205361.6|205211.6|24
1632942190000|2021-09-29 19:03:10|205402.6|205252.6|205348.2|205198.2|205411|205261|205348.2|205198.2|35
1632942200000|2021-09-29 19:03:20|205348|205198|205352.5|205202.5|205353.2|205203.2|205345.5|205195.5|21
1632942210000|2021-09-29 19:03:30|205351.8|205201.8|205358.3|205208.3|205358.3|205208.3|205351.4|205201.4|20
1632942220000|2021-09-29 19:03:40|205362.2|205212.2|205364.9|205214.9|205367.3|205217.3|205359.5|205209.5|22
1632942230000|2021-09-29 19:03:50|205365.1|205215.1|205392.3|205242.3|205396.6|205246.6|205361.4|205211.4|27
1632942240000|2021-09-29 19:04:00|205391.7|205241.7|205392.4|205242.4|205393.5|205243.5|205391.1|205241.1|14
1632942250000|2021-09-29 19:04:10|205393.6|205243.6|205426.9|205276.9|205428.3|205278.3|205390.4|205240.4|23
1632942260000|2021-09-29 19:04:20|205424.3|205274.3|205424.9|205274.9|205427.5|205328.6|205373.9|205273.6|16
1632942270000|2021-09-29 19:04:30|205425.6|205275.6|205426.2|205276.2|205426.9|205276.9|205421.6|205271.6|19
1632942280000|2021-09-29 19:04:40|205425.2|205275.2|205445.5|205295.5|205447|205297|205421.9|205271.9|19
1632942290000|2021-09-29 19:04:50|205446.4|205296.4|205443.3|205293.3|205450.7|205300.7|205443|205293|30
1632942300000|2021-09-29 19:05:00|205444.1|205294.1|205438.5|205288.5|205447.4|205297.4|205438.5|205288.5|27
1632942310000|2021-09-29 19:05:10|205439|205289|205432.7|205282.7|205441.8|205291.8|205418|205268|27
1632942320000|2021-09-29 19:05:20|205428.2|205278.2|205434|205284|205434|205284|205427.6|205277.6|21
1632942330000|2021-09-29 19:05:30|205433.6|205283.6|205433.1|205283.1|205434.5|205284.5|205431.1|205281.1|14
1632942340000|2021-09-29 19:05:40|205433.4|205283.4|205409.6|205259.6|205435.8|205285.8|205409.1|205259.1|26
1632942350000|2021-09-29 19:05:50|205410.2|205260.2|205400|205250|205411.2|205261.2|205397.4|205247.4|24
1632942360000|2021-09-29 19:06:00|205400.6|205250.6|205390.8|205240.8|205401.8|205251.8|205388.6|205238.6|28
1632942370000|2021-09-29 19:06:10|205390.7|205240.7|205399|205249|205399|205249|205387.3|205237.3|25
1632942380000|2021-09-29 19:06:20|205398.2|205248.2|205394.3|205244.3|205398.6|205248.6|205391.2|205241.2|27
1632942390000|2021-09-29 19:06:30|205394.1|205244.1|205392.6|205242.6|205394.3|205244.3|205391.9|205241.9|24
1632942400000|2021-09-29 19:06:40|205392.1|205242.1|205392.2|205242.2|205393.4|205243.4|205390.7|205240.7|15
1632942410000|2021-09-29 19:06:50|205395.6|205245.6|205395.4|205245.4|205396|205246|205392.1|205242.1|32
1632942420000|2021-09-29 19:07:00|205391.3|205241.3|205394|205244|205394.3|205244.3|205391.3|205241.3|23
1632942430000|2021-09-29 19:07:10|205395.8|205245.8|205391.5|205241.5|205395.8|205245.8|205391|205241|23
1632942440000|2021-09-29 19:07:20|205391.3|205241.3|205401.4|205251.4|205401.4|205251.4|205390.6|205240.6|18
1632942450000|2021-09-29 19:07:30|205403.1|205253.1|205397.8|205247.8|205403.1|205253.1|205396.2|205246.2|23
1632942460000|2021-09-29 19:07:40|205398|205248|205400.3|205250.3|205400.5|205250.5|205398|205248|16
1632942470000|2021-09-29 19:07:50|205399.9|205249.9|205413.1|205263.1|205417.3|205267.3|205396|205246|22
1632942480000|2021-09-29 19:08:00|205416.2|205266.2|205422.9|205272.9|205423.9|205273.9|205416.2|205266.2|26
1632942490000|2021-09-29 19:08:10|205423|205273|205451.8|205301.8|205453.9|205303.9|205422.7|205272.7|25
1632942500000|2021-09-29 19:08:20|205452.1|205302.1|205469.7|205319.7|205470.1|205320.1|205450.7|205300.7|25
1632942510000|2021-09-29 19:08:30|205469.4|205319.4|205442.8|205292.8|205469.4|205319.4|205438.5|205288.5|28
1632942520000|2021-09-29 19:08:40|205443|205293|205445.3|205295.3|205449.4|205299.4|205442|205292|25
1632942530000|2021-09-29 19:08:50|205444.7|205294.7|205437.9|205287.9|205447.6|205297.6|205437.9|205287.9|20
1632942540000|2021-09-29 19:09:00|205437.1|205287.1|205436.8|205286.8|205443.2|205293.2|205435.6|205285.6|23
1632942550000|2021-09-29 19:09:10|205437.2|205287.2|205445.3|205295.3|205451|205301|205437.1|205287.1|27
1632942560000|2021-09-29 19:09:20|205444.1|205294.1|205444.4|205294.4|205445.1|205295.1|205443.5|205293.5|19
1632942570000|2021-09-29 19:09:30|205444.9|205294.9|205444.5|205294.5|205448|205298|205441.9|205291.9|25
1632942580000|2021-09-29 19:09:40|205444.6|205294.6|205472.9|205322.9|205472.9|205322.9|205442.6|205292.6|24
1632942590000|2021-09-29 19:09:50|205471.7|205321.7|205473.1|205323.1|205475.1|205325.1|205470|205320|16
1632942600000|2021-09-29 19:10:00|205473.4|205323.4|205467.9|205317.9|205474.9|205324.9|205466.9|205316.9|20
1632942610000|2021-09-29 19:10:10|205466.7|205316.7|205469.8|205319.8|205474.1|205324.1|205466.7|205316.7|27
1632942620000|2021-09-29 19:10:20|205469.9|205319.9|205470.3|205320.3|205474.1|205324.1|205469.9|205319.9|15
1632942630000|2021-09-29 19:10:30|205470.9|205320.9|205472.1|205322.1|205474.2|205324.2|205469.9|205319.9|22
1632942640000|2021-09-29 19:10:40|205473.7|205323.7|205423.2|205273.2|205473.7|205323.7|205418.9|205268.9|31
1632942650000|2021-09-29 19:10:50|205421.4|205271.4|205429.3|205279.3|205435.9|205285.9|205420.6|205270.6|22
1632942660000|2021-09-29 19:11:00|205429.7|205279.7|205434.4|205284.4|205445.2|205295.2|205426.6|205276.6|33
1632942670000|2021-09-29 19:11:10|205430.7|205280.7|205435.3|205285.3|205442.6|205292.6|205426.4|205276.4|33
1632942680000|2021-09-29 19:11:20|205436.6|205286.6|205437.8|205287.8|205444.3|205294.3|205435.8|205285.8|34
1632942690000|2021-09-29 19:11:30|205438.3|205288.3|205428.5|205278.5|205440|205290|205427.3|205277.3|26
1632942700000|2021-09-29 19:11:40|205430.1|205280.1|205440.9|205290.9|205445.1|205295.1|205427.7|205277.7|33
1632942710000|2021-09-29 19:11:50|205439.5|205289.5|205436.5|205286.5|205439.7|205289.7|205436.5|205286.5|17
1632942720000|2021-09-29 19:12:00|205437.2|205287.2|205432.8|205282.8|205439.6|205289.6|205432.8|205282.8|20
1632942730000|2021-09-29 19:12:10|205407|205257|205388.1|205238.1|205407|205257|205386.2|205236.2|22
1632942740000|2021-09-29 19:12:20|205387.8|205237.8|205387.8|205237.8|205388.6|205238.6|205386.3|205236.3|16
1632942750000|2021-09-29 19:12:30|205386.6|205236.6|205365.4|205215.4|205387.6|205237.6|205361.2|205211.2|21
1632942760000|2021-09-29 19:12:40|205366.1|205216.1|205385.1|205235.1|205386.6|205236.6|205364.6|205214.6|28
1632942770000|2021-09-29 19:12:50|205370.3|205220.3|205358.5|205208.5|205370.3|205220.3|205356.2|205206.2|26
1632942780000|2021-09-29 19:13:00|205358|205208|205361|205211|205364.2|205214.2|205356.1|205206.1|18
1632942790000|2021-09-29 19:13:10|205361.5|205211.5|205363.8|205213.8|205365.6|205215.6|205356.7|205206.7|27
1632942800000|2021-09-29 19:13:20|205363.4|205213.4|205368.1|205218.1|205390.7|205240.7|205362.8|205212.8|23
1632942810000|2021-09-29 19:13:30|205368.5|205218.5|205346|205196|205368.5|205218.5|205344.2|205194.2|22
1632942820000|2021-09-29 19:13:40|205346.3|205196.3|205345.1|205195.1|205346.3|205196.3|205342.7|205192.7|19
1632942830000|2021-09-29 19:13:50|205344.9|205194.9|205348.7|205198.7|205348.7|205198.7|205344.1|205194.1|19
1632942840000|2021-09-29 19:14:00|205348.6|205198.6|205347.3|205197.3|205349|205199|205346.5|205196.5|20
1632942850000|2021-09-29 19:14:10|205346.5|205196.5|205335.7|205185.7|205350.7|205200.7|205304.5|205154.5|25
1632942860000|2021-09-29 19:14:20|205340.5|205190.5|205344.6|205194.6|205348.9|205198.9|205339.8|205189.8|22
1632942870000|2021-09-29 19:14:30|205344.5|205194.5|205337.1|205187.1|205345.6|205195.6|205335.8|205185.8|24
1632942880000|2021-09-29 19:14:40|205337.5|205187.5|205302.4|205152.4|205343|205193|205300.8|205150.8|30
1632942890000|2021-09-29 19:14:50|205302.3|205152.3|205305.8|205155.8|205306.1|205156.1|205302.3|205152.3|18
1632942900000|2021-09-29 19:15:00|205302.3|205152.3|205299.8|205149.8|205303.2|205153.2|205299|205149|26
1632942910000|2021-09-29 19:15:10|205299.1|205149.1|205306.9|205156.9|205306.9|205156.9|205299.1|205149.1|27
1632942920000|2021-09-29 19:15:20|205306.2|205156.2|205304.2|205154.2|205308.1|205158.1|205303.3|205153.3|21
1632942930000|2021-09-29 19:15:30|205304.3|205154.3|205309.5|205159.5|205318.6|205168.6|205303.9|205153.9|25
1632942940000|2021-09-29 19:15:40|205309|205159|205318|205168|205323.3|205173.3|205308.3|205158.3|29
1632942950000|2021-09-29 19:15:50|205316.9|205166.9|205315|205165|205316.9|205166.9|205312|205162|21
1632942960000|2021-09-29 19:16:00|205311.7|205161.7|205311|205161|205314.1|205164.1|205308.1|205158.1|25
1632942970000|2021-09-29 19:16:10|205310.3|205160.3|205274.9|205124.9|205312.1|205162.1|205274.9|205124.9|15
1632942980000|2021-09-29 19:16:20|205278.7|205128.7|205277.7|205127.7|205302|205152|205277.7|205127.7|29
1632942990000|2021-09-29 19:16:30|205279.3|205129.3|205278.6|205128.6|205281.5|205131.5|205278|205128|27
1632943000000|2021-09-29 19:16:40|205278.3|205128.3|205270.9|205120.9|205281.6|205131.6|205267.4|205117.4|21
1632943010000|2021-09-29 19:16:50|205273.7|205123.7|205259.5|205109.5|205273.7|205123.7|205255.4|205105.4|34
1632943020000|2021-09-29 19:17:00|205259.6|205109.6|205251.8|205101.8|205260.1|205110.1|205245.3|205095.3|30
1632943030000|2021-09-29 19:17:10|205250.4|205100.4|205246.2|205096.2|205251|205101|205246.2|205096.2|29
1632943040000|2021-09-29 19:17:20|205247.3|205097.3|205241.9|205091.9|205252.3|205102.3|205239|205089|22
1632943050000|2021-09-29 19:17:30|205243.1|205093.1|205208.3|205058.3|205243.1|205093.1|205206|205056|29
1632943060000|2021-09-29 19:17:40|205209.5|205059.5|205172.3|205022.3|205213.2|205063.2|205167.1|205017.1|29
1632943070000|2021-09-29 19:17:50|205171.4|205021.4|205173|205023|205173.8|205023.8|205167.4|205017.4|24
1632943080000|2021-09-29 19:18:00|205175.2|205025.2|205194.5|205044.5|205194.5|205044.5|205169.4|205019.4|18
1632943090000|2021-09-29 19:18:10|205196.7|205046.7|205177.1|205027.1|205196.7|205046.7|205174.1|205024.1|27
1632943100000|2021-09-29 19:18:20|205177.5|205027.5|205178.7|205028.7|205188.9|205038.9|205173.9|205023.9|31
1632943110000|2021-09-29 19:18:30|205178.1|205028.1|205177.5|205027.5|205180.2|205030.2|205175.3|205025.3|26
1632943120000|2021-09-29 19:18:40|205176.8|205026.8|205179.1|205029.1|205193.5|205043.5|205174.8|205024.8|32
1632943130000|2021-09-29 19:18:50|205179.3|205029.3|205175.6|205025.6|205184|205034|205168.8|205018.8|35
1632943140000|2021-09-29 19:19:00|205177.4|205027.4|205176.8|205026.8|205180.6|205030.6|205169.6|205019.6|37
1632943150000|2021-09-29 19:19:10|205169|205019|205175.1|205025.1|205182|205032|205168.3|205018.3|35
1632943160000|2021-09-29 19:19:20|205174.8|205024.8|205166.5|205016.5|205174.8|205024.8|205164.9|205014.9|24
1632943170000|2021-09-29 19:19:30|205166.1|205016.1|205167.8|205017.8|205169|205019|205165.5|205015.5|11
1632943180000|2021-09-29 19:19:40|205167.1|205017.1|205183|205033|205183|205033|205166.9|205016.9|24
1632943190000|2021-09-29 19:19:50|205177.3|205027.3|205167.9|205017.9|205187|205037|205166.9|205016.9|25
1632943200000|2021-09-29 19:20:00|205168.5|205018.5|205172|205022|205172.1|205022.1|205167.1|205017.1|27
1632943210000|2021-09-29 19:20:10|205172.6|205022.6|205177.9|205027.9|205184.8|205034.8|205172.6|205022.6|30
1632943220000|2021-09-29 19:20:20|205177.8|205027.8|205186.3|205036.3|205192.1|205042.1|205177.1|205027.1|33
1632943230000|2021-09-29 19:20:30|205185.3|205035.3|205186.1|205036.1|205194.3|205044.3|205180.8|205030.8|24
1632943240000|2021-09-29 19:20:40|205182.2|205032.2|205172.3|205022.3|205191.5|205041.5|205172.3|205022.3|24
1632943250000|2021-09-29 19:20:50|205176.8|205026.8|205181.3|205031.3|205183.4|205033.4|205176.8|205026.8|20
1632943260000|2021-09-29 19:21:00|205177.2|205027.2|205178.6|205028.6|205181|205031|205177.2|205027.2|13
1632943270000|2021-09-29 19:21:10|205179.7|205029.7|205180.7|205030.7|205181.3|205031.3|205177.6|205027.6|17
1632943280000|2021-09-29 19:21:20|205180.9|205030.9|205179.3|205029.3|205182.3|205032.3|205176.4|205026.4|12
1632943290000|2021-09-29 19:21:30|205179.1|205029.1|205180.2|205030.2|205180.8|205030.8|205178.5|205028.5|14
1632943300000|2021-09-29 19:21:40|205179.7|205029.7|205185.4|205035.4|205185.4|205035.4|205179.7|205029.7|21
1632943310000|2021-09-29 19:21:50|205184|205034|205187.2|205037.2|205187.2|205037.2|205182.6|205032.6|9
1632943320000|2021-09-29 19:22:00|205187.6|205037.6|205182.7|205032.7|205187.8|205037.8|205179.8|205029.8|16
1632943330000|2021-09-29 19:22:10|205181.1|205031.1|205182.7|205032.7|205185|205035|205178.6|205028.6|23
1632943340000|2021-09-29 19:22:20|205182.8|205032.8|205189.5|205039.5|205193.4|205043.4|205182.8|205032.8|24
1632943350000|2021-09-29 19:22:30|205189.1|205039.1|205211.2|205061.2|205211.3|205061.3|205188.2|205038.2|17
1632943360000|2021-09-29 19:22:40|205209.6|205059.6|205216.1|205066.1|205221.1|205071.1|205209.6|205059.6|29
1632943370000|2021-09-29 19:22:50|205215.9|205065.9|205218.4|205068.4|205220.5|205070.5|205215.9|205065.9|26
1632943380000|2021-09-29 19:23:00|205218.6|205068.6|205246.5|205096.5|205251.5|205101.5|205218.5|205068.5|24
1632943390000|2021-09-29 19:23:10|205236.6|205086.6|205229.8|205079.8|205237.6|205087.6|205218.9|205068.9|35
1632943400000|2021-09-29 19:23:20|205228.4|205078.4|205218.1|205068.1|205229.3|205079.3|205213.8|205063.8|24
1632943410000|2021-09-29 19:23:30|205217.7|205067.7|205219|205069|205219|205069|205215.7|205065.7|12
1632943420000|2021-09-29 19:23:40|205219.4|205069.4|205221.2|205071.2|205221.2|205071.2|205217.6|205067.6|15
1632943430000|2021-09-29 19:23:50|205221.3|205071.3|205223.5|205073.5|205223.5|205073.5|205219.6|205069.6|24
1632943440000|2021-09-29 19:24:00|205223.8|205073.8|205222.7|205072.7|205223.8|205073.8|205215.5|205065.5|24
1632943450000|2021-09-29 19:24:10|205218.1|205068.1|205221.1|205071.1|205221.4|205071.4|205218.1|205068.1|17
1632943460000|2021-09-29 19:24:20|205220.3|205070.3|205226.5|205076.5|205230.1|205080.1|205220|205070|25
1632943470000|2021-09-29 19:24:30|205225.7|205075.7|205226.9|205076.9|205227.6|205077.6|205222.6|205072.6|18
1632943480000|2021-09-29 19:24:40|205225.1|205075.1|205215.8|205065.8|205225.1|205075.1|205215.8|205065.8|28
1632943490000|2021-09-29 19:24:50|205216.7|205066.7|205219.7|205069.7|205220|205070|205214.7|205064.7|25
1632943500000|2021-09-29 19:25:00|205218.6|205068.6|205217.1|205067.1|205224.6|205074.6|205217.1|205067.1|28
1632943510000|2021-09-29 19:25:10|205219.3|205069.3|205219.7|205069.7|205222.9|205072.9|205215.6|205065.6|30
1632943520000|2021-09-29 19:25:20|205219.6|205069.6|205217.1|205067.1|205227.2|205077.2|205212.6|205062.6|28
1632943530000|2021-09-29 19:25:30|205216.8|205066.8|205217.8|205067.8|205218.1|205068.1|205213.6|205063.6|21
1632943540000|2021-09-29 19:25:40|205217.2|205067.2|205212.2|205062.2|205223.4|205073.4|205210.2|205060.2|21
1632943550000|2021-09-29 19:25:50|205215.1|205065.1|205210.1|205060.1|205216.9|205066.9|205210.1|205060.1|14
1632943560000|2021-09-29 19:26:00|205214.3|205064.3|205172.7|205022.7|205216.2|205100|205149.7|204999.7|30
1632943570000|2021-09-29 19:26:10|205164.6|205014.6|205174.8|205024.8|205178.3|205028.3|205164.6|205014.6|17
1632943580000|2021-09-29 19:26:20|205171.5|205021.5|205172.4|205022.4|205173.1|205023.1|205163.6|205013.6|19
1632943590000|2021-09-29 19:26:30|205172.1|205022.1|205170.6|205020.6|205177.6|205027.6|205170.6|205020.6|19
1632943600000|2021-09-29 19:26:40|205171.7|205021.7|205172.4|205022.4|205174.8|205024.8|205171.7|205021.7|17
1632943610000|2021-09-29 19:26:50|205172|205022|205147.2|204997.2|205172|205022|205143.4|204993.4|27
1632943620000|2021-09-29 19:27:00|205145.6|204995.6|205147.3|204997.3|205149.9|204999.9|205140.9|204990.9|27
1632943630000|2021-09-29 19:27:10|205147.1|204997.1|205150.8|205000.8|205151.3|205001.3|205147.1|204997.1|17
1632943640000|2021-09-29 19:27:20|205150.5|205000.5|205158.8|205008.8|205164.6|205014.6|205146.5|204996.5|22
1632943650000|2021-09-29 19:27:30|205159.7|205009.7|205158.6|205008.6|205160.4|205010.4|205156.3|205006.3|19
1632943660000|2021-09-29 19:27:40|205159.4|205009.4|205157|205007|205162|205012|205154|205004|18
1632943670000|2021-09-29 19:27:50|205156.1|205006.1|205164.5|205014.5|205164.8|205014.8|205154.5|205004.5|18
1632943680000|2021-09-29 19:28:00|205163.5|205013.5|205158.9|205008.9|205164|205014|205155.4|205005.4|18
1632943690000|2021-09-29 19:28:10|205157.3|205007.3|205159.5|205009.5|205160.8|205010.8|205155.3|205005.3|13
1632943700000|2021-09-29 19:28:20|205159.7|205009.7|205161.3|205011.3|205162.2|205012.2|205158.9|205008.9|11
1632943710000|2021-09-29 19:28:30|205161.2|205011.2|205214.2|205064.2|205216.1|205066.1|205159.9|205009.9|25
1632943720000|2021-09-29 19:28:40|205215.5|205065.5|205211.7|205061.7|205216.8|205066.8|205209.1|205059.1|20
1632943730000|2021-09-29 19:28:50|205211.5|205061.5|205211.1|205061.1|205214.2|205064.2|205210.9|205060.9|18
1632943740000|2021-09-29 19:29:00|205211.2|205061.2|205188.3|205038.3|205213.6|205063.6|205184.2|205034.2|32
1632943750000|2021-09-29 19:29:10|205188.8|205038.8|205185.2|205035.2|205189.8|205039.8|205183.8|205033.8|23
1632943760000|2021-09-29 19:29:20|205188.4|205038.4|205194.5|205044.5|205195.3|205045.3|205186.9|205036.9|21
1632943770000|2021-09-29 19:29:30|205195|205045|205188.8|205038.8|205196.1|205046.1|205184.3|205034.3|22
1632943780000|2021-09-29 19:29:40|205188.9|205038.9|205177.6|205027.6|205194.5|205044.5|205177.6|205027.6|22
1632943790000|2021-09-29 19:29:50|205183.8|205033.8|205193.1|205043.1|205201.7|205051.7|205177.5|205027.5|29
1632943800000|2021-09-29 19:30:00|205193.7|205043.7|205188.5|205038.5|205197.9|205047.9|205178.4|205028.4|30
1632943810000|2021-09-29 19:30:10|205183.6|205033.6|205181.3|205031.3|205187.5|205037.5|205178.3|205028.3|22
1632943820000|2021-09-29 19:30:20|205184.3|205034.3|205184.4|205034.4|205187.2|205037.2|205182|205032|24
1632943830000|2021-09-29 19:30:30|205185.4|205035.4|205186.6|205036.6|205187.4|205037.4|205184.7|205034.7|14
1632943840000|2021-09-29 19:30:40|205186.9|205036.9|205185.9|205035.9|205187.1|205037.1|205185.4|205035.4|19
1632943850000|2021-09-29 19:30:50|205185.2|205035.2|205187.7|205037.7|205188.1|205038.1|205184.2|205034.2|16
1632943860000|2021-09-29 19:31:00|205186.2|205036.2|205178.4|205028.4|205189|205039|205176.3|205026.3|23
1632943870000|2021-09-29 19:31:10|205177.9|205027.9|205170.6|205020.6|205177.9|205027.9|205168.6|205018.6|27
1632943880000|2021-09-29 19:31:20|205171|205021|205168.8|205018.8|205174.8|205024.8|205166.8|205016.8|21
1632943890000|2021-09-29 19:31:30|205167.7|205017.7|205134|204984|205181.5|205031.5|205133.1|204983.1|29
1632943900000|2021-09-29 19:31:40|205133.7|204983.7|205137.6|204987.6|205142.9|204992.9|205128.7|204978.7|30
1632943910000|2021-09-29 19:31:50|205137.3|204987.3|205140|204990|205142.5|204992.5|205136.7|204986.7|22
1632943920000|2021-09-29 19:32:00|205135.6|204985.6|205162.4|205012.4|205162.4|205012.4|205134|204984|23
1632943930000|2021-09-29 19:32:10|205161.2|205011.2|205148.1|204998.1|205161.2|205011.2|205146.8|204996.8|29
1632943940000|2021-09-29 19:32:20|205148.9|204998.9|205152.8|205002.8|205155.9|205005.9|205146.2|204996.2|26
1632943950000|2021-09-29 19:32:30|205152.4|205002.4|205151.8|205001.8|205152.4|205002.4|205147.1|204997.1|24
1632943960000|2021-09-29 19:32:40|205151.3|205001.3|205144.1|204994.1|205151.6|205001.6|205142.7|204992.7|25
1632943970000|2021-09-29 19:32:50|205144.3|204994.3|205143.1|204993.1|205155.5|205005.5|205140.4|204990.4|27
1632943980000|2021-09-29 19:33:00|205143|204993|205142.9|204992.9|205144.1|204994.1|205139.6|204989.6|22
1632943990000|2021-09-29 19:33:10|205142|204992|205138.9|204988.9|205144.6|204994.6|205138.9|204988.9|24
1632944000000|2021-09-29 19:33:20|205139.9|204989.9|205136.8|204986.8|205141.6|204991.6|205136.8|204986.8|21
1632944010000|2021-09-29 19:33:30|205137.1|204987.1|205122.7|204972.7|205138.5|204988.5|205116.8|204966.8|31
1632944020000|2021-09-29 19:33:40|205121.5|204971.5|205127|204977|205127|204977|205119.4|204969.4|26
1632944030000|2021-09-29 19:33:50|205126.9|204976.9|205118.3|204968.3|205132.7|204982.7|205118.3|204968.3|30
1632944040000|2021-09-29 19:34:00|205120.3|204970.3|205120.7|204970.7|205124.6|204974.6|205114.8|204964.8|29
1632944050000|2021-09-29 19:34:10|205120.5|204970.5|205109.3|204959.3|205122.2|204972.2|205104.9|204954.9|25
1632944060000|2021-09-29 19:34:20|205107.8|204957.8|205105.1|204955.1|205107.8|204957.8|205105.1|204955.1|12
1632944070000|2021-09-29 19:34:30|205102.1|204952.1|205104.9|204954.9|205104.9|204954.9|205101.1|204951.1|10
1632944080000|2021-09-29 19:34:40|205102.5|204952.5|205108.1|204958.1|205112.7|204962.7|205101.1|204951.1|24
1632944090000|2021-09-29 19:34:50|205106.2|204956.2|205090|204940|205110.2|204960.2|205083.1|204933.1|21
1632944100000|2021-09-29 19:35:00|205089.6|204939.6|205048.7|204898.7|205089.6|204939.6|205044.1|204894.1|34
1632944110000|2021-09-29 19:35:10|205048.1|204898.1|205088.7|204938.7|205093.1|204943.1|205045.6|204895.6|33
1632944120000|2021-09-29 19:35:20|205086.4|204936.4|205087|204937|205092.1|204942.1|205066.7|204916.7|26
1632944130000|2021-09-29 19:35:30|205084.5|204934.5|205084.9|204934.9|205088.7|204938.7|205076.4|204926.4|25
1632944140000|2021-09-29 19:35:40|205085.9|204935.9|205088.4|204938.4|205093.5|204943.5|205082.2|204932.2|25
1632944150000|2021-09-29 19:35:50|205089|204939|205092.7|204942.7|205094.6|204944.6|205085.8|204935.8|28
1632944160000|2021-09-29 19:36:00|205092.8|204942.8|205086.7|204936.7|205098.2|204948.2|205073.1|204923.1|28
1632944170000|2021-09-29 19:36:10|205086.3|204936.3|205088.2|204938.2|205088.2|204938.2|205083|204933|29
1632944180000|2021-09-29 19:36:20|205089.2|204939.2|205085.8|204935.8|205091|204941|205082.8|204932.8|22
1632944190000|2021-09-29 19:36:30|205084.7|204934.7|205082.9|204932.9|205093|204943|205082.9|204932.9|22
1632944200000|2021-09-29 19:36:40|205084.3|204934.3|205051.5|204901.5|205087.7|204937.7|205044.9|204894.9|23
1632944210000|2021-09-29 19:36:50|205048.6|204898.6|205051.3|204901.3|205051.6|204901.6|205047.8|204897.8|21
1632944220000|2021-09-29 19:37:00|205051.4|204901.4|205062.4|204912.4|205074.1|204924.1|205051.4|204901.4|23
1632944230000|2021-09-29 19:37:10|205061.5|204911.5|205060.3|204910.3|205062.5|204912.5|205044.5|204894.5|28
1632944240000|2021-09-29 19:37:20|205060.8|204910.8|205053|204903|205061.1|204911.1|205046.3|204896.3|33
1632944250000|2021-09-29 19:37:30|205053.9|204903.9|205075.2|204925.2|205079|204929|205052|204902|27
1632944260000|2021-09-29 19:37:40|205076.1|204926.1|205081.9|204931.9|205081.9|204931.9|205076.1|204926.1|23
1632944270000|2021-09-29 19:37:50|205083.2|204933.2|205081.6|204931.6|205083.2|204933.2|205080.7|204930.7|23
1632944280000|2021-09-29 19:38:00|205081|204931|205086.4|204936.4|205086.4|204936.4|205080.5|204930.5|21
1632944290000|2021-09-29 19:38:10|205084.1|204934.1|205083.3|204933.3|205084.6|204934.6|205082|204932|22
1632944300000|2021-09-29 19:38:20|205084|204934|205083.3|204933.3|205084.8|204934.8|205078|204928|21
1632944310000|2021-09-29 19:38:30|205084|204934|205080.6|204930.6|205087.1|204937.1|205080.6|204930.6|15
1632944320000|2021-09-29 19:38:40|205080.2|204930.2|205077.4|204927.4|205083.4|204933.4|205076.6|204926.6|23
1632944330000|2021-09-29 19:38:50|205075.5|204925.5|205063.8|204913.8|205078.8|204928.8|205061.4|204911.4|30
1632944340000|2021-09-29 19:39:00|205063.1|204913.1|205080.5|204930.5|205084.4|204934.4|205063|204913|30
1632944350000|2021-09-29 19:39:10|205081.6|204931.6|205105.8|204955.8|205109|204959|205081.6|204931.6|31
1632944360000|2021-09-29 19:39:20|205102.9|204952.9|205119.2|204969.2|205119.4|204969.4|205102.9|204952.9|25
1632944370000|2021-09-29 19:39:30|205118.7|204968.7|205127.8|204977.8|205130.3|204980.3|205118.7|204968.7|26
1632944380000|2021-09-29 19:39:40|205129.5|204979.5|205131.7|204981.7|205135.7|204985.7|205129.1|204979.1|20
1632944390000|2021-09-29 19:39:50|205132.1|204982.1|205129.3|204979.3|205133.8|204983.8|205128.8|204978.8|21
1632944400000|2021-09-29 19:40:00|205130|204980|205127.4|204977.4|205132.1|204982.1|205125.7|204975.7|21
1632944410000|2021-09-29 19:40:10|205127.2|204977.2|205127|204977|205127.3|204977.3|205123.5|204973.5|19
1632944420000|2021-09-29 19:40:20|205127.1|204977.1|205132.3|204982.3|205133.2|204983.2|205126.4|204976.4|17
1632944430000|2021-09-29 19:40:30|205132.1|204982.1|205131|204981|205133.8|204983.8|205131|204981|8
1632944440000|2021-09-29 19:40:40|205131.2|204981.2|205136.6|204986.6|205136.6|204986.6|205131.2|204981.2|19
1632944450000|2021-09-29 19:40:50|205137.5|204987.5|205134.7|204984.7|205137.6|204987.6|205133.4|204983.4|16
1632944460000|2021-09-29 19:41:00|205136|204986|205179.6|205029.6|205202.2|205101.3|205133.6|204983.6|23
1632944470000|2021-09-29 19:41:10|205178.8|205028.8|205140.2|204990.2|205178.8|205028.8|205140.1|204990.1|28
1632944480000|2021-09-29 19:41:20|205140.4|204990.4|205166.9|205016.9|205167.8|205017.8|205139.2|204989.2|21
1632944490000|2021-09-29 19:41:30|205158.6|205008.6|205172.4|205022.4|205177|205078.1|205126.3|205008.6|25
1632944500000|2021-09-29 19:41:40|205172.8|205022.8|205172.6|205022.6|205175.5|205025.5|205172.6|205022.6|13
1632944510000|2021-09-29 19:41:50|205171.9|205021.9|205176|205026|205176.9|205026.9|205167.6|205017.6|20
1632944520000|2021-09-29 19:42:00|205175.2|205025.2|205181.6|205031.6|205182.7|205078.7|205128|205025.2|25
1632944530000|2021-09-29 19:42:10|205181.3|205031.3|205179.2|205029.2|205182.8|205032.8|205179.1|205029.1|27
1632944540000|2021-09-29 19:42:20|205179|205029|205177.2|205027.2|205181.5|205031.5|205177.2|205027.2|15
1632944550000|2021-09-29 19:42:30|205177.5|205027.5|205179.7|205029.7|205180|205030|205177|205027|20
1632944560000|2021-09-29 19:42:40|205178.6|205028.6|205184|205034|205184|205034|205177.8|205027.8|17
1632944570000|2021-09-29 19:42:50|205184.7|205034.7|205186.9|205036.9|205198.7|205100.9|205149.7|205034.7|25
1632944580000|2021-09-29 19:43:00|205186.5|205036.5|205188.7|205038.7|205189.9|205089.1|205137.9|205036.5|20
1632944590000|2021-09-29 19:43:10|205187.1|205037.1|205208.9|205058.9|205209.2|205059.2|205186.8|205036.8|22
1632944600000|2021-09-29 19:43:20|205206|205056|205201|205051|205206|205056|205201|205051|16
1632944610000|2021-09-29 19:43:30|205200.8|205050.8|205232.1|205082.1|205232.7|205082.7|205200.8|205050.8|26
1632944620000|2021-09-29 19:43:40|205231.9|205081.9|205231.6|205081.6|205233.1|205083.1|205229.5|205079.5|24
1632944630000|2021-09-29 19:43:50|205232.2|205082.2|205247.1|205097.1|205247.1|205097.1|205231.5|205081.5|28
1632944640000|2021-09-29 19:44:00|205246.6|205096.6|205266|205116|205272.9|205122.9|205244.8|205094.8|31
1632944650000|2021-09-29 19:44:10|205266.2|205116.2|205267.7|205117.7|205267.7|205117.7|205263.9|205113.9|17
1632944660000|2021-09-29 19:44:20|205266.7|205116.7|205269.4|205119.4|205269.4|205119.4|205265.8|205115.8|18
1632944670000|2021-09-29 19:44:30|205269|205119|205273.6|205123.6|205274.4|205124.4|205246.7|205096.7|24
1632944680000|2021-09-29 19:44:40|205274.6|205124.6|205272.2|205122.2|205275.9|205125.9|205271.7|205121.7|26
1632944690000|2021-09-29 19:44:50|205273.3|205123.3|205274.5|205124.5|205274.5|205124.5|205269.3|205119.3|23
1632944700000|2021-09-29 19:45:00|205273.5|205123.5|205275.4|205125.4|205276.7|205126.7|205272.2|205122.2|26
1632944710000|2021-09-29 19:45:10|205275|205125|205313.8|205163.8|205314.3|205164.3|205273.1|205123.1|26
1632944720000|2021-09-29 19:45:20|205313.9|205163.9|205312.5|205162.5|205315.9|205165.9|205307.8|205157.8|30
1632944730000|2021-09-29 19:45:30|205311.2|205161.2|205306.3|205156.3|205313.8|205163.8|205305.1|205155.1|22
1632944740000|2021-09-29 19:45:40|205306.1|205156.1|205290.7|205140.7|205306.1|205156.1|205289.6|205139.6|25
1632944750000|2021-09-29 19:45:50|205290.8|205140.8|205291.1|205141.1|205294.7|205144.7|205287.9|205137.9|19
1632944760000|2021-09-29 19:46:00|205291|205141|205297.2|205147.2|205303|205153|205290|205140|29
1632944770000|2021-09-29 19:46:10|205296.3|205146.3|205314.6|205164.6|205333.4|205183.4|205296.3|205146.3|30
1632944780000|2021-09-29 19:46:20|205313.9|205163.9|205303.2|205153.2|205316|205166|205303.2|205153.2|22
1632944790000|2021-09-29 19:46:30|205302.4|205152.4|205314.8|205164.8|205314.8|205164.8|205301.2|205151.2|37
1632944800000|2021-09-29 19:46:40|205316.2|205166.2|205319.1|205169.1|205320.7|205170.7|205312|205162|29
1632944810000|2021-09-29 19:46:50|205318.1|205168.1|205359.2|205209.2|205363.1|205213.1|205318.1|205168.1|35
1632944820000|2021-09-29 19:47:00|205359.3|205209.3|205362.3|205212.3|205364|205214|205359.2|205209.2|26
1632944830000|2021-09-29 19:47:10|205362.4|205212.4|205348.8|205198.8|205363.2|205213.2|205342.1|205192.1|34
1632944840000|2021-09-29 19:47:20|205348.9|205198.9|205345.6|205195.6|205349.8|205199.8|205344.9|205194.9|21
1632944850000|2021-09-29 19:47:30|205346.6|205196.6|205348.8|205198.8|205349.6|205199.6|205345|205195|23
1632944860000|2021-09-29 19:47:40|205348|205198|205341.8|205191.8|205349.2|205199.2|205341.6|205191.6|28
1632944870000|2021-09-29 19:47:50|205341.1|205191.1|205317.5|205167.5|205343.2|205193.2|205317.5|205167.5|29
1632944880000|2021-09-29 19:48:00|205322.3|205172.3|205327.8|205177.8|205333.3|205183.3|205322.3|205172.3|32
1632944890000|2021-09-29 19:48:10|205323.4|205173.4|205320.2|205170.2|205324.7|205174.7|205315.6|205165.6|24
1632944900000|2021-09-29 19:48:20|205320.4|205170.4|205313.8|205163.8|205324.1|205174.1|205311.8|205161.8|24
1632944910000|2021-09-29 19:48:30|205313.3|205163.3|205319.3|205169.3|205323|205173|205313.3|205163.3|30
1632944920000|2021-09-29 19:48:40|205318.7|205168.7|205320|205170|205321|205171|205317.6|205167.6|20
1632944930000|2021-09-29 19:48:50|205318.7|205168.7|205313.8|205163.8|205320.1|205170.1|205308.6|205158.6|22
1632944940000|2021-09-29 19:49:00|205320|205170|205316|205166|205320|205170|205313.7|205163.7|21
1632944950000|2021-09-29 19:49:10|205316.1|205166.1|205317.4|205167.4|205317.5|205167.5|205315.5|205165.5|16
1632944960000|2021-09-29 19:49:20|205315.7|205165.7|205318.6|205168.6|205319.5|205169.5|205315.7|205165.7|17
1632944970000|2021-09-29 19:49:30|205318.7|205168.7|205316.8|205166.8|205320.7|205170.7|205315.7|205165.7|23
1632944980000|2021-09-29 19:49:40|205318.2|205168.2|205314.6|205164.6|205322|205172|205310.2|205160.2|28
1632944990000|2021-09-29 19:49:50|205315.4|205165.4|205312.6|205162.6|205315.4|205165.4|205312|205162|21
1632945000000|2021-09-29 19:50:00|205314.8|205164.8|205319|205169|205319.9|205169.9|205313.1|205163.1|29
1632945010000|2021-09-29 19:50:10|205319.4|205169.4|205355|205205|205356.5|205206.5|205316.8|205166.8|28
1632945020000|2021-09-29 19:50:20|205355.7|205205.7|205353.4|205203.4|205360.2|205210.2|205352|205202|25
1632945030000|2021-09-29 19:50:30|205353.7|205203.7|205352.7|205202.7|205355.4|205205.4|205350.6|205200.6|29
1632945040000|2021-09-29 19:50:40|205352.3|205202.3|205353.3|205203.3|205355.5|205205.5|205351.7|205201.7|25
1632945050000|2021-09-29 19:50:50|205353.5|205203.5|205360|205210|205360|205210|205353.5|205203.5|29
1632945060000|2021-09-29 19:51:00|205359.7|205209.7|205362.7|205212.7|205363.3|205213.3|205359.6|205209.6|21
1632945070000|2021-09-29 19:51:10|205363|205213|205384.9|205234.9|205385|205235|205362.8|205212.8|25
1632945080000|2021-09-29 19:51:20|205382.5|205232.5|205380.8|205230.8|205382.5|205232.5|205377.6|205227.6|24
1632945090000|2021-09-29 19:51:30|205381.3|205231.3|205370.7|205220.7|205383.9|205233.9|205367.6|205217.6|26
1632945100000|2021-09-29 19:51:40|205370.1|205220.1|205378.3|205228.3|205379.9|205229.9|205370.1|205220.1|20
1632945110000|2021-09-29 19:51:50|205378.6|205228.6|205404.5|205254.5|205406.1|205256.1|205378.6|205228.6|30
1632945120000|2021-09-29 19:52:00|205403.4|205253.4|205405.8|205255.8|205407.6|205257.6|205403.3|205253.3|29
1632945130000|2021-09-29 19:52:10|205405.9|205255.9|205419.1|205269.1|205423.7|205273.7|205405.9|205255.9|26
1632945140000|2021-09-29 19:52:20|205420.7|205270.7|205435.5|205285.5|205435.5|205285.5|205420.7|205270.7|32
1632945150000|2021-09-29 19:52:30|205436.1|205286.1|205432.8|205282.8|205436.7|205286.7|205432.6|205282.6|31
1632945160000|2021-09-29 19:52:40|205434.1|205284.1|205433.3|205283.3|205436.8|205286.8|205432.6|205282.6|26
1632945170000|2021-09-29 19:52:50|205433.2|205283.2|205435.3|205285.3|205436.3|205286.3|205433.2|205283.2|24
1632945180000|2021-09-29 19:53:00|205435.1|205285.1|205435.8|205285.8|205437.4|205287.4|205433.6|205283.6|23
1632945190000|2021-09-29 19:53:10|205435.9|205285.9|205437.7|205287.7|205438.3|205288.3|205434.7|205284.7|19
1632945200000|2021-09-29 19:53:20|205437.5|205287.5|205439.7|205289.7|205440.3|205290.3|205437.5|205287.5|22
1632945210000|2021-09-29 19:53:30|205439.5|205289.5|205437.8|205287.8|205440.2|205290.2|205432.9|205282.9|25
1632945220000|2021-09-29 19:53:40|205437.9|205287.9|205439.6|205289.6|205440.7|205290.7|205437|205287|25
1632945230000|2021-09-29 19:53:50|205438.8|205288.8|205385.2|205235.2|205440.5|205290.5|205385.2|205235.2|27
1632945240000|2021-09-29 19:54:00|205383.7|205233.7|205378.6|205228.6|205391.5|205241.5|205378.6|205228.6|31
1632945250000|2021-09-29 19:54:10|205379.4|205229.4|205386.7|205236.7|205396.8|205246.8|205376.9|205226.9|38
1632945260000|2021-09-29 19:54:20|205386.2|205236.2|205392.8|205242.8|205395.9|205245.9|205380.1|205230.1|36
1632945270000|2021-09-29 19:54:30|205391|205241|205395.5|205245.5|205396.4|205246.4|205390.3|205240.3|31
1632945280000|2021-09-29 19:54:40|205396.3|205246.3|205398.9|205248.9|205400.5|205250.5|205396.2|205246.2|24
1632945290000|2021-09-29 19:54:50|205398.7|205248.7|205392.1|205242.1|205400|205250|205385.5|205235.5|31
1632945300000|2021-09-29 19:55:00|205391.8|205241.8|205399.9|205249.9|205405.4|205255.4|205391.8|205241.8|31
1632945310000|2021-09-29 19:55:10|205400.5|205250.5|205398.5|205248.5|205401.1|205251.1|205395.5|205245.5|34
1632945320000|2021-09-29 19:55:20|205399.1|205249.1|205394.5|205244.5|205400.2|205250.2|205393.7|205243.7|26
1632945330000|2021-09-29 19:55:30|205394.8|205244.8|205400.6|205250.6|205403.1|205253.1|205394|205244|31
1632945340000|2021-09-29 19:55:40|205400.4|205250.4|205407.2|205257.2|205408.8|205258.8|205396.3|205246.3|37
1632945350000|2021-09-29 19:55:50|205407|205257|205433.2|205283.2|205433.2|205283.2|205402.3|205252.3|34
1632945360000|2021-09-29 19:56:00|205442.3|205292.3|205446.2|205296.2|205449.4|205299.4|205438.9|205288.9|34
1632945370000|2021-09-29 19:56:10|205446.5|205296.5|205442.3|205292.3|205447.2|205297.2|205441.9|205291.9|30
1632945380000|2021-09-29 19:56:20|205441.9|205291.9|205445.6|205295.6|205450.1|205300.1|205440.8|205290.8|26
1632945390000|2021-09-29 19:56:30|205444.5|205294.5|205473.5|205323.5|205473.5|205323.5|205442|205292|35
1632945400000|2021-09-29 19:56:40|205473.6|205323.6|205466.4|205316.4|205473.6|205323.6|205466.4|205316.4|31
1632945410000|2021-09-29 19:56:50|205466.7|205316.7|205527.2|205377.2|205527.2|205377.2|205466.6|205316.6|33
1632945420000|2021-09-29 19:57:00|205528.8|205378.8|205525|205375|205528.8|205378.8|205520.6|205370.6|30
1632945430000|2021-09-29 19:57:10|205524.2|205374.2|205538.3|205388.3|205538.3|205388.3|205524.2|205374.2|32
1632945440000|2021-09-29 19:57:20|205538.4|205388.4|205583|205433|205586.8|205436.8|205536.9|205386.9|33
1632945450000|2021-09-29 19:57:30|205580.8|205430.8|205577.3|205427.3|205582.6|205432.6|205575.2|205425.2|31
1632945460000|2021-09-29 19:57:40|205572.3|205422.3|205580.8|205430.8|205580.8|205430.8|205567.2|205417.2|28
1632945470000|2021-09-29 19:57:50|205584.2|205434.2|205553.1|205403.1|205594|205444|205551.6|205401.6|29
1632945480000|2021-09-29 19:58:00|205556.5|205406.5|205524.5|205374.5|205556.5|205406.5|205522.7|205372.7|34
1632945490000|2021-09-29 19:58:10|205524.3|205374.3|205526.3|205376.3|205527.2|205377.2|205524.3|205374.3|27
1632945500000|2021-09-29 19:58:20|205526.2|205376.2|205533.2|205383.2|205540.7|205390.7|205523.5|205373.5|26
1632945510000|2021-09-29 19:58:30|205534.1|205384.1|205544.9|205394.9|205547|205397|205526.4|205376.4|34
1632945520000|2021-09-29 19:58:40|205547.2|205397.2|205532.1|205382.1|205550.9|205400.9|205531|205381|33
1632945530000|2021-09-29 19:58:50|205535.7|205385.7|205532.3|205382.3|205537.6|205387.6|205528.9|205378.9|31
1632945540000|2021-09-29 19:59:00|205528.9|205378.9|205496.7|205346.7|205530.7|205380.7|205489.2|205339.2|35
1632945550000|2021-09-29 19:59:10|205497.8|205347.8|205487.5|205337.5|205498|205348|205485.8|205335.8|32
1632945560000|2021-09-29 19:59:20|205486.6|205336.6|205489.2|205339.2|205500.7|205350.7|205486.6|205336.6|36
1632945570000|2021-09-29 19:59:30|205487.7|205337.7|205488.8|205338.8|205491.4|205341.4|205484.1|205334.1|31
1632945580000|2021-09-29 19:59:40|205489|205339|205490.3|205340.3|205492.6|205342.6|205482.6|205332.6|32
1632945590000|2021-09-29 19:59:50|205487.6|205337.6|205508.3|205358.3|205509.3|205359.3|205477.7|205327.7|37
1632945600000|2021-09-29 20:00:00|205512|205362|205524.3|205374.3|205532.9|205382.9|205510.5|205360.5|37
1632945610000|2021-09-29 20:00:10|205524.9|205374.9|205538.2|205388.2|205540.8|205390.8|205521.9|205371.9|35
1632945620000|2021-09-29 20:00:20|205538.8|205388.8|205536.1|205386.1|205542.4|205392.4|205531.9|205381.9|27
1632945630000|2021-09-29 20:00:30|205534.7|205384.7|205529.7|205379.7|205534.7|205384.7|205527|205377|29
1632945640000|2021-09-29 20:00:40|205530|205380|205537.8|205387.8|205538.3|205388.3|205529.8|205379.8|26
1632945650000|2021-09-29 20:00:50|205537.1|205387.1|205536.3|205386.3|205541.3|205391.3|205534.1|205384.1|23
1632945660000|2021-09-29 20:01:00|205539.8|205389.8|205549.2|205399.2|205555.4|205445.2|205492.5|205387.6|33
1632945670000|2021-09-29 20:01:10|205556.3|205406.3|205578.9|205428.9|205581.2|205431.2|205534.5|205384.5|35
1632945680000|2021-09-29 20:01:20|205579.6|205429.6|205571.8|205421.8|205583.2|205433.2|205571.8|205421.8|27
1632945690000|2021-09-29 20:01:30|205558.5|205408.5|205558.2|205408.2|205560.1|205410.1|205548.9|205398.9|27
1632945700000|2021-09-29 20:01:40|205557.7|205407.7|205552.1|205402.1|205557.9|205407.9|205550.2|205400.2|31
1632945710000|2021-09-29 20:01:50|205550.9|205400.9|205489.8|205339.8|205556.2|205406.2|205489.8|205339.8|32
1632945720000|2021-09-29 20:02:00|205485.2|205335.2|205462.5|205312.5|205485.2|205335.2|205455.1|205305.1|35
1632945730000|2021-09-29 20:02:10|205462.7|205312.7|205457.2|205307.2|205465.3|205315.3|205454.9|205304.9|27
1632945740000|2021-09-29 20:02:20|205455.1|205305.1|205449.6|205299.6|205457.4|205307.4|205447.9|205297.9|29
1632945750000|2021-09-29 20:02:30|205449.9|205299.9|205448.9|205298.9|205450.2|205300.2|205447.9|205297.9|12
1632945760000|2021-09-29 20:02:40|205451.4|205301.4|205469|205319|205470|205320|205449.7|205299.7|25
1632945770000|2021-09-29 20:02:50|205477|205327|205474.3|205324.3|205483.1|205333.1|205469.2|205319.2|28
1632945780000|2021-09-29 20:03:00|205474|205324|205472|205322|205475.3|205325.3|205472|205322|26
1632945790000|2021-09-29 20:03:10|205472.6|205322.6|205470.5|205320.5|205474|205324|205463.4|205313.4|18
1632945800000|2021-09-29 20:03:20|205466.7|205316.7|205465.8|205315.8|205470.9|205320.9|205462.8|205312.8|18
1632945810000|2021-09-29 20:03:30|205465.5|205315.5|205457.1|205307.1|205465.5|205315.5|205456.9|205306.9|24
1632945820000|2021-09-29 20:03:40|205457|205307|205457.3|205307.3|205458.7|205308.7|205456.6|205306.6|15
1632945830000|2021-09-29 20:03:50|205457.1|205307.1|205456.3|205306.3|205457.1|205307.1|205453.7|205303.7|14
1632945840000|2021-09-29 20:04:00|205456.5|205306.5|205456.5|205306.5|205458.9|205308.9|205456.3|205306.3|19
1632945850000|2021-09-29 20:04:10|205456.3|205306.3|205458.5|205308.5|205458.5|205308.5|205454.1|205304.1|18
1632945860000|2021-09-29 20:04:20|205457.9|205307.9|205446.3|205296.3|205457.9|205307.9|205445.3|205295.3|20
1632945870000|2021-09-29 20:04:30|205444.6|205294.6|205442.7|205292.7|205444.6|205294.6|205438.9|205288.9|28
1632945880000|2021-09-29 20:04:40|205442.1|205292.1|205438.2|205288.2|205442.1|205292.1|205437.6|205287.6|24
1632945890000|2021-09-29 20:04:50|205437.8|205287.8|205433.6|205283.6|205444.1|205294.1|205432.2|205282.2|24
1632945900000|2021-09-29 20:05:00|205435.6|205285.6|205429.7|205279.7|205435.6|205285.6|205427.5|205277.5|25
1632945910000|2021-09-29 20:05:10|205430.1|205280.1|205429.9|205279.9|205431.7|205281.7|205429.2|205279.2|25
1632945920000|2021-09-29 20:05:20|205430.1|205280.1|205433.7|205283.7|205440.7|205290.7|205429.8|205279.8|24
1632945930000|2021-09-29 20:05:30|205431.8|205281.8|205443|205293|205443|205293|205430.1|205280.1|25
1632945940000|2021-09-29 20:05:40|205441.5|205291.5|205440.5|205290.5|205442.7|205292.7|205435|205285|26
1632945950000|2021-09-29 20:05:50|205438.4|205288.4|205438.8|205288.8|205439.6|205289.6|205437.6|205287.6|18
1632945960000|2021-09-29 20:06:00|205439|205289|205439.9|205289.9|205439.9|205289.9|205437.1|205287.1|22
1632945970000|2021-09-29 20:06:10|205439.3|205289.3|205442.6|205292.6|205442.6|205292.6|205439.1|205289.1|15
1632945980000|2021-09-29 20:06:20|205441.5|205291.5|205440.3|205290.3|205441.6|205291.6|205438.2|205288.2|18
1632945990000|2021-09-29 20:06:30|205440.6|205290.6|205427.7|205277.7|205441.8|205291.8|205427.7|205277.7|15
1632946000000|2021-09-29 20:06:40|205429.7|205279.7|205414.3|205264.3|205437.7|205287.7|205414.3|205264.3|25
1632946010000|2021-09-29 20:06:50|205415.9|205265.9|205406.4|205256.4|205418.7|205268.7|205401.1|205251.1|22
1632946020000|2021-09-29 20:07:00|205405.7|205255.7|205413.1|205263.1|205414.1|205264.1|205403.5|205253.5|34
1632946030000|2021-09-29 20:07:10|205413.4|205263.4|205444.4|205294.4|205447.1|205297.1|205400.9|205250.9|37
1632946040000|2021-09-29 20:07:20|205443.7|205293.7|205448.4|205298.4|205462.2|205312.2|205442.6|205292.6|28
1632946050000|2021-09-29 20:07:30|205452|205302|205431.6|205281.6|205452|205302|205426.3|205276.3|25
1632946060000|2021-09-29 20:07:40|205428.2|205278.2|205432.7|205282.7|205433.9|205283.9|205426.9|205276.9|18
1632946070000|2021-09-29 20:07:50|205433.7|205283.7|205429.5|205279.5|205433.7|205283.7|205428.3|205278.3|20
1632946080000|2021-09-29 20:08:00|205429.1|205279.1|205430.1|205280.1|205437.2|205287.2|205427.6|205277.6|22
1632946090000|2021-09-29 20:08:10|205430.3|205280.3|205428|205278|205430.3|205280.3|205425.5|205275.5|13
1632946100000|2021-09-29 20:08:20|205427.8|205277.8|205430.4|205280.4|205432|205282|205427.8|205277.8|13
1632946110000|2021-09-29 20:08:30|205430.1|205280.1|205476.4|205326.4|205476.7|205326.7|205428.5|205278.5|21
1632946120000|2021-09-29 20:08:40|205472.7|205322.7|205491.9|205341.9|205498.5|205348.5|205470.4|205320.4|33
1632946130000|2021-09-29 20:08:50|205491.5|205341.5|205490.8|205340.8|205495.9|205345.9|205490.7|205340.7|18
1632946140000|2021-09-29 20:09:00|205491.1|205341.1|205485.6|205335.6|205491.9|205341.9|205468.9|205318.9|30
1632946150000|2021-09-29 20:09:10|205488.5|205338.5|205482.5|205332.5|205488.6|205338.6|205479.8|205329.8|24
1632946160000|2021-09-29 20:09:20|205482.9|205332.9|205488.1|205338.1|205488.6|205338.6|205482.9|205332.9|19
1632946170000|2021-09-29 20:09:30|205486.8|205336.8|205489.1|205339.1|205489.5|205339.5|205486.8|205336.8|20
1632946180000|2021-09-29 20:09:40|205489.6|205339.6|205484.9|205334.9|205490.2|205340.2|205484|205334|13
1632946190000|2021-09-29 20:09:50|205485.1|205335.1|205484.2|205334.2|205492.4|205342.4|205478.3|205328.3|28
1632946200000|2021-09-29 20:10:00|205486.7|205336.7|205498.1|205348.1|205501.5|205351.5|205483|205333|31
1632946210000|2021-09-29 20:10:10|205498.3|205348.3|205506.9|205356.9|205509.4|205359.4|205494.9|205344.9|25
1632946220000|2021-09-29 20:10:20|205507.5|205357.5|205502|205352|205507.5|205357.5|205498.1|205348.1|23
1632946230000|2021-09-29 20:10:30|205501.6|205351.6|205505.1|205355.1|205508|205358|205501.6|205351.6|17
1632946240000|2021-09-29 20:10:40|205505.8|205355.8|205504.7|205354.7|205505.8|205355.8|205502.6|205352.6|11
1632946250000|2021-09-29 20:10:50|205505.2|205355.2|205507.6|205357.6|205508.5|205358.5|205504.8|205354.8|13
1632946260000|2021-09-29 20:11:00|205507.5|205357.5|205507.4|205357.4|205508.8|205358.8|205507.4|205357.4|8
1632946270000|2021-09-29 20:11:10|205509.8|205359.8|205510.9|205360.9|205512.4|205362.4|205505.5|205355.5|19
1632946280000|2021-09-29 20:11:20|205510|205360|205509.6|205359.6|205510.6|205360.6|205507.8|205357.8|16
1632946290000|2021-09-29 20:11:30|205510.3|205360.3|205507.6|205357.6|205511.7|205361.7|205506.5|205356.5|21
1632946300000|2021-09-29 20:11:40|205508|205358|205500.3|205350.3|205509.8|205359.8|205496.9|205346.9|21
1632946310000|2021-09-29 20:11:50|205495|205345|205494.8|205344.8|205496.9|205346.9|205489.2|205339.2|20
1632946320000|2021-09-29 20:12:00|205492.7|205342.7|205492.4|205342.4|205493.5|205343.5|205490|205340|12
1632946330000|2021-09-29 20:12:10|205492|205342|205489.7|205339.7|205494.2|205344.2|205489.2|205339.2|17
1632946340000|2021-09-29 20:12:20|205491.2|205341.2|205492|205342|205494.6|205344.6|205489.6|205339.6|11
1632946350000|2021-09-29 20:12:30|205491.5|205341.5|205494.3|205344.3|205494.4|205344.4|205487.7|205337.7|14
1632946360000|2021-09-29 20:12:40|205493.5|205343.5|205491.5|205341.5|205497.7|205347.7|205490.9|205340.9|16
1632946370000|2021-09-29 20:12:50|205491.6|205341.6|205488.8|205338.8|205491.6|205341.6|205484.5|205334.5|11
1632946380000|2021-09-29 20:13:00|205488.7|205338.7|205489.8|205339.8|205489.8|205339.8|205484.9|205334.9|14
1632946390000|2021-09-29 20:13:10|205490.1|205340.1|205458|205308|205490.1|205340.1|205458|205308|23
1632946400000|2021-09-29 20:13:20|205457.7|205307.7|205493.5|205343.5|205495.3|205345.3|205456.6|205306.6|37
1632946410000|2021-09-29 20:13:30|205493.6|205343.6|205491.8|205341.8|205502.4|205352.4|205491.3|205341.3|28
1632946420000|2021-09-29 20:13:40|205493.7|205343.7|205492.1|205342.1|205493.7|205343.7|205492.1|205342.1|9
1632946430000|2021-09-29 20:13:50|205493.8|205343.8|205493.4|205343.4|205493.8|205343.8|205491.2|205341.2|14
1632946440000|2021-09-29 20:14:00|205492.2|205342.2|205494.9|205344.9|205496.5|205346.5|205492.1|205342.1|12
1632946450000|2021-09-29 20:14:10|205495.2|205345.2|205497.9|205347.9|205500.9|205350.9|205494.3|205344.3|17
1632946460000|2021-09-29 20:14:20|205496|205346|205496.6|205346.6|205503.8|205353.8|205496|205346|28
1632946470000|2021-09-29 20:14:30|205497.4|205347.4|205498|205348|205499.2|205349.2|205496.8|205346.8|19
1632946480000|2021-09-29 20:14:40|205497.7|205347.7|205493.7|205343.7|205497.7|205347.7|205493.7|205343.7|13
1632946490000|2021-09-29 20:14:50|205494.6|205344.6|205501.1|205351.1|205502.6|205352.6|205494.6|205344.6|27
1632946500000|2021-09-29 20:15:00|205500.9|205350.9|205499.1|205349.1|205503.3|205353.3|205494.8|205344.8|27
1632946510000|2021-09-29 20:15:10|205497.6|205347.6|205493.8|205343.8|205502.8|205352.8|205493.8|205343.8|24
1632946520000|2021-09-29 20:15:20|205499.1|205349.1|205524.4|205374.4|205526|205376|205496.3|205346.3|24
1632946530000|2021-09-29 20:15:30|205525.5|205375.5|205519.9|205369.9|205525.5|205375.5|205516.6|205366.6|27
1632946540000|2021-09-29 20:15:40|205520.1|205370.1|205521.6|205371.6|205521.7|205371.7|205520.1|205370.1|13
1632946550000|2021-09-29 20:15:50|205521.2|205371.2|205519.5|205369.5|205521.8|205371.8|205519.5|205369.5|6
1632946560000|2021-09-29 20:16:00|205522.4|205372.4|205521.5|205371.5|205522.4|205372.4|205520.2|205370.2|8
1632946570000|2021-09-29 20:16:10|205518.7|205368.7|205503.1|205353.1|205518.9|205368.9|205503.1|205353.1|12
1632946580000|2021-09-29 20:16:20|205503.6|205353.6|205499.8|205349.8|205503.6|205353.6|205496.9|205346.9|14
1632946590000|2021-09-29 20:16:30|205500.8|205350.8|205495.1|205345.1|205501.2|205351.2|205494.4|205344.4|16
1632946600000|2021-09-29 20:16:40|205494.1|205344.1|205498.7|205348.7|205498.7|205348.7|205494.1|205344.1|14
1632946610000|2021-09-29 20:16:50|205498.3|205348.3|205498.3|205348.3|205502.9|205352.9|205491.9|205341.9|22
1632946620000|2021-09-29 20:17:00|205499.1|205349.1|205498.6|205348.6|205502|205352|205494.9|205344.9|24
1632946630000|2021-09-29 20:17:10|205499|205349|205493.5|205343.5|205499|205349|205492.9|205342.9|12
1632946640000|2021-09-29 20:17:20|205493.3|205343.3|205497.2|205347.2|205497.2|205347.2|205492.1|205342.1|10
1632946650000|2021-09-29 20:17:30|205496.8|205346.8|205497|205347|205498|205348|205495.2|205345.2|16
1632946660000|2021-09-29 20:17:40|205496.9|205346.9|205500.7|205350.7|205501|205351|205496|205346|14
1632946670000|2021-09-29 20:17:50|205501.3|205351.3|205501.4|205351.4|205510.8|205360.8|205500.2|205350.2|23
1632946680000|2021-09-29 20:18:00|205501.5|205351.5|205501.9|205351.9|205503.4|205353.4|205500.5|205350.5|15
1632946690000|2021-09-29 20:18:10|205502.3|205352.3|205502.1|205352.1|205504.9|205354.9|205501.5|205351.5|15
1632946700000|2021-09-29 20:18:20|205502.7|205352.7|205496.5|205346.5|205502.7|205352.7|205496.5|205346.5|20
1632946710000|2021-09-29 20:18:30|205496.3|205346.3|205498.5|205348.5|205500.7|205350.7|205495.4|205345.4|18
1632946720000|2021-09-29 20:18:40|205498.3|205348.3|205498.7|205348.7|205501.9|205351.9|205497.2|205347.2|18
1632946730000|2021-09-29 20:18:50|205499.3|205349.3|205498.6|205348.6|205503.4|205353.4|205498.6|205348.6|16
1632946740000|2021-09-29 20:19:00|205499|205349|205500.7|205350.7|205504.2|205354.2|205499|205349|19
1632946750000|2021-09-29 20:19:10|205500.5|205350.5|205516.9|205366.9|205520.5|205370.5|205500.5|205350.5|18
1632946760000|2021-09-29 20:19:20|205517.2|205367.2|205521.1|205371.1|205523.9|205373.9|205517.2|205367.2|17
1632946770000|2021-09-29 20:19:30|205520.8|205370.8|205519.1|205369.1|205522.8|205372.8|205519.1|205369.1|17
1632946780000|2021-09-29 20:19:40|205519.3|205369.3|205519.4|205369.4|205521.7|205371.7|205519.1|205369.1|20
1632946790000|2021-09-29 20:19:50|205518.8|205368.8|205519.4|205369.4|205523.1|205373.1|205518.3|205368.3|19
1632946800000|2021-09-29 20:20:00|205522.5|205372.5|205532.4|205382.4|205534.2|205384.2|205518|205368|27
1632946810000|2021-09-29 20:20:10|205532.2|205382.2|205533.9|205383.9|205535.2|205385.2|205530.8|205380.8|15
1632946820000|2021-09-29 20:20:20|205532.7|205382.7|205538.7|205388.7|205539.1|205389.1|205530.9|205380.9|23
1632946830000|2021-09-29 20:20:30|205537.3|205387.3|205538.7|205388.7|205539.5|205389.5|205537.3|205387.3|18
1632946840000|2021-09-29 20:20:40|205539.4|205389.4|205538.8|205388.8|205541.7|205391.7|205538.4|205388.4|15
1632946850000|2021-09-29 20:20:50|205539.1|205389.1|205541.8|205391.8|205541.8|205391.8|205537.6|205387.6|15
1632946860000|2021-09-29 20:21:00|205540.7|205390.7|205543.7|205393.7|205543.7|205393.7|205537.5|205387.5|13
1632946870000|2021-09-29 20:21:10|205543.6|205393.6|205542.1|205392.1|205544.1|205394.1|205541.1|205391.1|17
1632946880000|2021-09-29 20:21:20|205542.4|205392.4|205543.4|205393.4|205543.7|205393.7|205539.7|205389.7|17
1632946890000|2021-09-29 20:21:30|205542.9|205392.9|205537.5|205387.5|205544.3|205394.3|205537.5|205387.5|16
1632946900000|2021-09-29 20:21:40|205539.7|205389.7|205537.8|205387.8|205540|205390|205536.2|205386.2|16
1632946910000|2021-09-29 20:21:50|205537.3|205387.3|205539.6|205389.6|205540.4|205390.4|205535.3|205385.3|21
1632946920000|2021-09-29 20:22:00|205539.1|205389.1|205537.2|205387.2|205540|205390|205535.9|205385.9|25
1632946930000|2021-09-29 20:22:10|205539.5|205389.5|205531.5|205381.5|205539.6|205389.6|205527.9|205377.9|26
1632946940000|2021-09-29 20:22:20|205527|205377|205521.3|205371.3|205527.1|205377.1|205521.3|205371.3|17
1632946950000|2021-09-29 20:22:30|205523.6|205373.6|205532.2|205382.2|205539|205389|205523.6|205373.6|23
1632946960000|2021-09-29 20:22:40|205532.3|205382.3|205537.6|205387.6|205540|205390|205532.2|205382.2|12
1632946970000|2021-09-29 20:22:50|205538.3|205388.3|205536.6|205386.6|205538.3|205388.3|205536|205386|12
1632946980000|2021-09-29 20:23:00|205538.3|205388.3|205535.4|205385.4|205538.3|205388.3|205533.7|205383.7|10
1632946990000|2021-09-29 20:23:10|205535|205385|205530|205380|205535.5|205385.5|205529.6|205379.6|11
1632947000000|2021-09-29 20:23:20|205529.7|205379.7|205531.5|205381.5|205533.4|205383.4|205529.4|205379.4|24
1632947010000|2021-09-29 20:23:30|205531.2|205381.2|205534.8|205384.8|205536.6|205386.6|205531.2|205381.2|18
1632947020000|2021-09-29 20:23:40|205535.5|205385.5|205536.9|205386.9|205539|205389|205535.5|205385.5|18
1632947030000|2021-09-29 20:23:50|205536.8|205386.8|205536|205386|205537.4|205387.4|205533.4|205383.4|21
1632947040000|2021-09-29 20:24:00|205536.6|205386.6|205540.9|205390.9|205541|205391|205535.6|205385.6|16
1632947050000|2021-09-29 20:24:10|205540.3|205390.3|205539.1|205389.1|205540.3|205390.3|205538.2|205388.2|13
1632947060000|2021-09-29 20:24:20|205538.7|205388.7|205535.7|205385.7|205539.1|205389.1|205535.2|205385.2|15
1632947070000|2021-09-29 20:24:30|205535.3|205385.3|205527.6|205377.6|205535.6|205385.6|205526.6|205376.6|21
1632947080000|2021-09-29 20:24:40|205527.2|205377.2|205527.4|205377.4|205528.7|205378.7|205526.5|205376.5|18
1632947090000|2021-09-29 20:24:50|205527.6|205377.6|205526.6|205376.6|205527.7|205377.7|205526.5|205376.5|9
1632947100000|2021-09-29 20:25:00|205527.2|205377.2|205527.2|205377.2|205528|205378|205527.1|205377.1|14
1632947110000|2021-09-29 20:25:10|205527|205377|205526.8|205376.8|205529.3|205379.3|205526.8|205376.8|10
1632947120000|2021-09-29 20:25:20|205528|205378|205527.8|205377.8|205528.6|205378.6|205527.7|205377.7|11
1632947130000|2021-09-29 20:25:30|205528.2|205378.2|205527.1|205377.1|205528.7|205378.7|205525.8|205375.8|16
1632947140000|2021-09-29 20:25:40|205526.8|205376.8|205527.6|205377.6|205528.2|205378.2|205526.8|205376.8|8
1632947150000|2021-09-29 20:25:50|205528|205378|205518.2|205368.2|205530.6|205380.6|205518.2|205368.2|13
1632947160000|2021-09-29 20:26:00|205519|205369|205519.4|205369.4|205523|205373|205516.5|205366.5|17
1632947170000|2021-09-29 20:26:10|205520|205370|205510.4|205360.4|205526.2|205376.2|205507.5|205357.5|21
1632947180000|2021-09-29 20:26:20|205511.5|205361.5|205509.9|205359.9|205512.3|205362.3|205509.6|205359.6|8
1632947190000|2021-09-29 20:26:30|205519|205369|205524.4|205374.4|205529.8|205379.8|205519|205369|25
1632947200000|2021-09-29 20:26:40|205524.1|205374.1|205522.6|205372.6|205524.1|205374.1|205522.1|205372.1|11
1632947210000|2021-09-29 20:26:50|205522.8|205372.8|205520.7|205370.7|205523.8|205373.8|205519.5|205369.5|7
1632947220000|2021-09-29 20:27:00|205519.2|205369.2|205531.4|205381.4|205533.1|205383.1|205519.2|205369.2|17
1632947230000|2021-09-29 20:27:10|205531.8|205381.8|205532.2|205382.2|205532.2|205382.2|205529.2|205379.2|14
1632947240000|2021-09-29 20:27:20|205532.5|205382.5|205538.6|205388.6|205538.6|205388.6|205531.2|205381.2|17
1632947250000|2021-09-29 20:27:30|205539.8|205389.8|205523.2|205373.2|205539.8|205389.8|205523.1|205373.1|19
1632947260000|2021-09-29 20:27:40|205523.6|205373.6|205524.1|205374.1|205527.2|205377.2|205523|205373|18
1632947270000|2021-09-29 20:27:50|205526.4|205376.4|205525.3|205375.3|205526.4|205376.4|205524.6|205374.6|9
1632947280000|2021-09-29 20:28:00|205525.7|205375.7|205529.1|205379.1|205529.1|205379.1|205524.9|205374.9|11
1632947290000|2021-09-29 20:28:10|205529.4|205379.4|205531.4|205381.4|205533.8|205383.8|205520.9|205370.9|22
1632947300000|2021-09-29 20:28:20|205531.2|205381.2|205529.3|205379.3|205531.2|205381.2|205528.9|205378.9|15
1632947310000|2021-09-29 20:28:30|205529.6|205379.6|205530.7|205380.7|205530.7|205380.7|205529|205379|8
1632947320000|2021-09-29 20:28:40|205528|205378|205533.9|205383.9|205535.7|205385.7|205527.8|205377.8|23
1632947330000|2021-09-29 20:28:50|205533.4|205383.4|205542.8|205392.8|205543.8|205393.8|205533.4|205383.4|20
1632947340000|2021-09-29 20:29:00|205541.2|205391.2|205542.9|205392.9|205542.9|205392.9|205538.6|205388.6|22
1632947350000|2021-09-29 20:29:10|205543.7|205393.7|205541.7|205391.7|205543.7|205393.7|205524.1|205374.1|29
1632947360000|2021-09-29 20:29:20|205541.8|205391.8|205542.1|205392.1|205543|205393|205540.5|205390.5|13
1632947370000|2021-09-29 20:29:30|205541.7|205391.7|205542.5|205392.5|205544.9|205394.9|205538.2|205388.2|13
1632947380000|2021-09-29 20:29:40|205542.2|205392.2|205544.7|205394.7|205547.5|205397.5|205542.2|205392.2|8
1632947390000|2021-09-29 20:29:50|205547.6|205397.6|205548.7|205398.7|205549.2|205399.2|205544|205394|12
1632947400000|2021-09-29 20:30:00|205549.1|205399.1|205535|205385|205549.1|205399.1|205530.4|205380.4|25
1632947410000|2021-09-29 20:30:10|205533.6|205383.6|205534.9|205384.9|205536.6|205386.6|205532.1|205382.1|19
1632947420000|2021-09-29 20:30:20|205534.7|205384.7|205522.7|205372.7|205535.6|205385.6|205514.9|205364.9|16
1632947430000|2021-09-29 20:30:30|205524.5|205374.5|205530.2|205380.2|205532.2|205382.2|205516.5|205366.5|24
1632947440000|2021-09-29 20:30:40|205530.4|205380.4|205531.4|205381.4|205533.3|205383.3|205528.7|205378.7|12
1632947450000|2021-09-29 20:30:50|205530.4|205380.4|205530.6|205380.6|205534|205384|205530.1|205380.1|13
1632947460000|2021-09-29 20:31:00|205530.5|205380.5|205526.9|205376.9|205532.9|205382.9|205526.9|205376.9|21
1632947470000|2021-09-29 20:31:10|205527.5|205377.5|205526.9|205376.9|205528.7|205378.7|205526.3|205376.3|17
1632947480000|2021-09-29 20:31:20|205526.6|205376.6|205499.8|205349.8|205526.6|205376.6|205499.8|205349.8|14
1632947490000|2021-09-29 20:31:30|205501|205351|205502.6|205352.6|205503.1|205353.1|205499.2|205349.2|19
1632947500000|2021-09-29 20:31:40|205502.3|205352.3|205504.4|205354.4|205504.7|205354.7|205500.9|205350.9|18
1632947510000|2021-09-29 20:31:50|205504.1|205354.1|205506.2|205356.2|205506.2|205356.2|205503.6|205353.6|10
1632947520000|2021-09-29 20:32:00|205503.9|205353.9|205503.5|205353.5|205505.9|205355.9|205501.5|205351.5|12
1632947530000|2021-09-29 20:32:10|205503.3|205353.3|205502.6|205352.6|205505.1|205355.1|205502.4|205352.4|17
1632947540000|2021-09-29 20:32:20|205502.9|205352.9|205501.1|205351.1|205503|205353|205500.3|205350.3|12
1632947550000|2021-09-29 20:32:30|205500.6|205350.6|205505.9|205355.9|205507|205357|205499.5|205349.5|17
1632947560000|2021-09-29 20:32:40|205506.6|205356.6|205503.7|205353.7|205506.6|205356.6|205502.3|205352.3|18
1632947570000|2021-09-29 20:32:50|205503.5|205353.5|205495.8|205345.8|205506.7|205356.7|205495.8|205345.8|13
1632947580000|2021-09-29 20:33:00|205495.9|205345.9|205495.6|205345.6|205496.5|205346.5|205492.9|205342.9|26
1632947590000|2021-09-29 20:33:10|205496.2|205346.2|205496.6|205346.6|205496.6|205346.6|205495.4|205345.4|17
1632947600000|2021-09-29 20:33:20|205496.7|205346.7|205496.7|205346.7|205499.8|205349.8|205496.3|205346.3|21
1632947610000|2021-09-29 20:33:30|205497.4|205347.4|205494.1|205344.1|205497.4|205347.4|205492.9|205342.9|22
1632947620000|2021-09-29 20:33:40|205494.4|205344.4|205496.3|205346.3|205497.4|205347.4|205492.7|205342.7|25
1632947630000|2021-09-29 20:33:50|205494.8|205344.8|205496.4|205346.4|205496.7|205346.7|205494.5|205344.5|23
1632947640000|2021-09-29 20:34:00|205495.9|205345.9|205494.8|205344.8|205496.4|205346.4|205494.3|205344.3|18
1632947650000|2021-09-29 20:34:10|205494.6|205344.6|205495.5|205345.5|205495.5|205345.5|205493.4|205343.4|11
1632947660000|2021-09-29 20:34:20|205495.4|205345.4|205496.8|205346.8|205497.8|205347.8|205495.4|205345.4|11
1632947670000|2021-09-29 20:34:30|205496.6|205346.6|205496.2|205346.2|205497|205347|205496|205346|7
1632947680000|2021-09-29 20:34:40|205496.3|205346.3|205492.4|205342.4|205498.3|205348.3|205491.3|205341.3|11
1632947690000|2021-09-29 20:34:50|205493.1|205343.1|205491.6|205341.6|205493.1|205343.1|205487.9|205337.9|10
1632947700000|2021-09-29 20:35:00|205489.4|205339.4|205493.3|205343.3|205494.4|205344.4|205484.2|205334.2|16
1632947710000|2021-09-29 20:35:10|205493.8|205343.8|205495.4|205345.4|205495.4|205345.4|205485.6|205335.6|15
1632947720000|2021-09-29 20:35:20|205492.9|205342.9|205493.3|205343.3|205493.7|205343.7|205491.9|205341.9|12
1632947730000|2021-09-29 20:35:30|205493.2|205343.2|205491.8|205341.8|205493.2|205343.2|205490.5|205340.5|7
1632947740000|2021-09-29 20:35:40|205490|205340|205405.7|205255.7|205490.6|205340.6|205404.7|205254.7|21
1632947750000|2021-09-29 20:35:50|205404|205254|205409.9|205259.9|205410.3|205260.3|205404|205254|14
1632947760000|2021-09-29 20:36:00|205409.6|205259.6|205408.4|205258.4|205409.6|205259.6|205405.9|205255.9|13
1632947770000|2021-09-29 20:36:10|205408.3|205258.3|205411.3|205261.3|205411.3|205261.3|205406.3|205256.3|9
1632947780000|2021-09-29 20:36:20|205409.5|205259.5|205408.5|205258.5|205410.6|205260.6|205406.6|205256.6|11
1632947790000|2021-09-29 20:36:30|205409.5|205259.5|205414.4|205264.4|205415.6|205265.6|205409.1|205259.1|8
1632947800000|2021-09-29 20:36:40|205413.6|205263.6|205411.7|205261.7|205413.6|205263.6|205411.7|205261.7|7
1632947810000|2021-09-29 20:36:50|205411.3|205261.3|205408.4|205258.4|205413.3|205263.3|205405.7|205255.7|10
1632947820000|2021-09-29 20:37:00|205408.7|205258.7|205407.2|205257.2|205409.8|205259.8|205407.2|205257.2|7
1632947830000|2021-09-29 20:37:10|205407.8|205257.8|205367.9|205217.9|205411.9|205261.9|205367.9|205217.9|16
1632947840000|2021-09-29 20:37:20|205368.9|205218.9|205369.3|205219.3|205369.3|205219.3|205368.9|205218.9|5
1632947850000|2021-09-29 20:37:30|205368.7|205218.7|205371.4|205221.4|205374|205224|205368.7|205218.7|9
1632947860000|2021-09-29 20:37:40|205370.1|205220.1|205370.4|205220.4|205371.1|205221.1|205368.3|205218.3|12
1632947870000|2021-09-29 20:37:50|205370.6|205220.6|205354.2|205204.2|205371.2|205221.2|205348.5|205198.5|19
1632947880000|2021-09-29 20:38:00|205353.6|205203.6|205305.6|205155.6|205353.6|205203.6|205303.1|205153.1|26
1632947890000|2021-09-29 20:38:10|205305.1|205155.1|205306.2|205156.2|205307.9|205157.9|205303|205153|20
1632947900000|2021-09-29 20:38:20|205306|205156|205306.1|205156.1|205306.3|205156.3|205304.4|205154.4|13
1632947910000|2021-09-29 20:38:30|205305.8|205155.8|205306.6|205156.6|205306.6|205156.6|205304.7|205154.7|12
1632947920000|2021-09-29 20:38:40|205306.4|205156.4|205307.3|205157.3|205308.1|205158.1|205305.8|205155.8|13
1632947930000|2021-09-29 20:38:50|205305.5|205155.5|205305.2|205155.2|205306|205156|205301|205151|8
1632947940000|2021-09-29 20:39:00|205302.7|205152.7|205299.9|205149.9|205302.7|205152.7|205296.2|205146.2|17
1632947950000|2021-09-29 20:39:10|205300.4|205150.4|205304.6|205154.6|205305.3|205155.3|205299.4|205149.4|8
1632947960000|2021-09-29 20:39:20|205305.2|205155.2|205300.2|205150.2|205305.2|205155.2|205297.4|205147.4|9
1632947970000|2021-09-29 20:39:30|205300.7|205150.7|205296.3|205146.3|205301.5|205151.5|205296.3|205146.3|11
1632947980000|2021-09-29 20:39:40|205296|205146|205302.2|205152.2|205303.4|205153.4|205296|205146|8
1632947990000|2021-09-29 20:39:50|205298.4|205148.4|205295.1|205145.1|205326|205176|205293.2|205143.2|26
1632948000000|2021-09-29 20:40:00|205296.4|205146.4|205301.2|205151.2|205303.8|205153.8|205291.4|205141.4|22
1632948010000|2021-09-29 20:40:10|205298.1|205148.1|205304.6|205154.6|205305.9|205155.9|205297.3|205147.3|10
1632948020000|2021-09-29 20:40:20|205301.1|205151.1|205298.9|205148.9|205302.3|205152.3|205298.7|205148.7|7
1632948030000|2021-09-29 20:40:30|205300.2|205150.2|205297.9|205147.9|205302.8|205152.8|205292.9|205142.9|8
1632948040000|2021-09-29 20:40:40|205298.1|205148.1|205298.4|205148.4|205298.4|205148.4|205295.2|205145.2|6
1632948050000|2021-09-29 20:40:50|205298.6|205148.6|205297.2|205147.2|205299.3|205149.3|205295.7|205145.7|14
1632948060000|2021-09-29 20:41:00|205298.2|205148.2|205307.3|205157.3|205308|205158|205296.1|205146.1|19
1632948070000|2021-09-29 20:41:10|205308.4|205158.4|205305.2|205155.2|205308.4|205158.4|205302.9|205152.9|7
1632948080000|2021-09-29 20:41:20|205304.3|205154.3|205304.3|205154.3|205304.3|205154.3|205301.2|205151.2|4
1632948090000|2021-09-29 20:41:30|205299.2|205149.2|205262.9|205112.9|205299.2|205149.2|205259|205109|12
1632948100000|2021-09-29 20:41:40|205261.5|205111.5|205263.4|205113.4|205264.6|205114.6|205260|205110|13
1632948110000|2021-09-29 20:41:50|205264|205114|205261.4|205111.4|205264.1|205114.1|205261.4|205111.4|17
1632948120000|2021-09-29 20:42:00|205262.1|205112.1|205263.3|205113.3|205264.9|205114.9|205258.3|205108.3|14
1632948130000|2021-09-29 20:42:10|205263.5|205113.5|205264.7|205114.7|205264.7|205114.7|205261.6|205111.6|12
1632948140000|2021-09-29 20:42:20|205264.1|205114.1|205263.4|205113.4|205264.1|205114.1|205261.8|205111.8|14
1632948150000|2021-09-29 20:42:30|205263.2|205113.2|205262|205112|205265.4|205115.4|205260|205110|12
1632948160000|2021-09-29 20:42:40|205259.8|205109.8|205260.6|205110.6|205263.9|205113.9|205259.3|205109.3|11
1632948170000|2021-09-29 20:42:50|205260.4|205110.4|205250.3|205100.3|205263.2|205113.2|205247.8|205097.8|18
1632948180000|2021-09-29 20:43:00|205249.5|205099.5|205247.7|205097.7|205250.7|205100.7|205245.2|205095.2|15
1632948190000|2021-09-29 20:43:10|205247|205097|205252|205102|205254.1|205104.1|205245.8|205095.8|14
1632948200000|2021-09-29 20:43:20|205251.1|205101.1|205250.2|205100.2|205254.3|205104.3|205249|205099|12
1632948210000|2021-09-29 20:43:30|205249.7|205099.7|205250.3|205100.3|205250.8|205100.8|205249.7|205099.7|9
1632948220000|2021-09-29 20:43:40|205246.8|205096.8|205251|205101|205252.6|205102.6|205246.8|205096.8|11
1632948230000|2021-09-29 20:43:50|205251.2|205101.2|205250.9|205100.9|205258|205108|205243.9|205093.9|19
1632948240000|2021-09-29 20:44:00|205262|205112|205257.2|205107.2|205263.7|205113.7|205255.6|205105.6|18
1632948250000|2021-09-29 20:44:10|205253.5|205103.5|205270.2|205120.2|205270.2|205120.2|205253.5|205103.5|20
1632948260000|2021-09-29 20:44:20|205269.1|205119.1|205257|205107|205269.1|205119.1|205253.8|205103.8|20
1632948270000|2021-09-29 20:44:30|205256|205106|205260.9|205110.9|205265.5|205115.5|205252.4|205102.4|11
1632948280000|2021-09-29 20:44:40|205261.1|205111.1|205255|205105|205261.1|205111.1|205255|205105|11
1632948290000|2021-09-29 20:44:50|205256.5|205106.5|205256.5|205106.5|205256.7|205106.7|205254.7|205104.7|15
1632948300000|2021-09-29 20:45:00|205252.7|205102.7|205250.6|205100.6|205254.1|205104.1|205249.9|205099.9|17
1632948310000|2021-09-29 20:45:10|205252.8|205102.8|205254.8|205104.8|205255.8|205105.8|205252.8|205102.8|7
1632948320000|2021-09-29 20:45:20|205255.2|205105.2|205249.4|205099.4|205255.8|205105.8|205249.4|205099.4|10
1632948330000|2021-09-29 20:45:30|205251.2|205101.2|205267.1|205117.1|205267.2|205117.2|205251.2|205101.2|14
1632948340000|2021-09-29 20:45:40|205267.8|205117.8|205255.8|205105.8|205267.8|205117.8|205251.9|205101.9|19
1632948350000|2021-09-29 20:45:50|205252.6|205102.6|205246.3|205096.3|205254.9|205104.9|205246.3|205096.3|13
1632948360000|2021-09-29 20:46:00|205247.3|205097.3|205247.3|205097.3|205247.3|205097.3|205244.5|205094.5|16
1632948370000|2021-09-29 20:46:10|205246.5|205096.5|205244.7|205094.7|205247.3|205097.3|205243.6|205093.6|9
1632948380000|2021-09-29 20:46:20|205244.5|205094.5|205232.1|205082.1|205250.5|205100.5|205227.1|205077.1|24
1632948390000|2021-09-29 20:46:30|205238.7|205088.7|205248.4|205098.4|205249.4|205099.4|205238.7|205088.7|23
1632948400000|2021-09-29 20:46:40|205246.9|205096.9|205249.2|205099.2|205249.2|205099.2|205246.9|205096.9|14
1632948410000|2021-09-29 20:46:50|205248.7|205098.7|205247.5|205097.5|205248.7|205098.7|205247.4|205097.4|11
1632948420000|2021-09-29 20:47:00|205247.6|205097.6|205252.7|205102.7|205258.3|205108.3|205245|205095|13
1632948430000|2021-09-29 20:47:10|205252.4|205102.4|205257.4|205107.4|205257.7|205107.7|205251.7|205101.7|14
1632948440000|2021-09-29 20:47:20|205256.5|205106.5|205255|205105|205256.5|205106.5|205254.7|205104.7|5
1632948450000|2021-09-29 20:47:30|205256.6|205106.6|205261.4|205111.4|205264.7|205114.7|205255.1|205105.1|7
1632948460000|2021-09-29 20:47:40|205263.9|205113.9|205260.5|205110.5|205263.9|205113.9|205260.2|205110.2|13
1632948470000|2021-09-29 20:47:50|205260.3|205110.3|205267.4|205117.4|205268.8|205118.8|205260.3|205110.3|16
1632948480000|2021-09-29 20:48:00|205267|205117|205266.4|205116.4|205268.7|205118.7|205266.4|205116.4|12
1632948490000|2021-09-29 20:48:10|205265.7|205115.7|205268.9|205118.9|205268.9|205118.9|205264.7|205114.7|7
1632948500000|2021-09-29 20:48:20|205268.3|205118.3|205300.1|205150.1|205300.1|205150.1|205263.4|205113.4|13
1632948510000|2021-09-29 20:48:30|205297.9|205147.9|205292.9|205142.9|205300.9|205150.9|205287.7|205137.7|25
1632948520000|2021-09-29 20:48:40|205293.1|205143.1|205291.3|205141.3|205294.1|205144.1|205290.3|205140.3|15
1632948530000|2021-09-29 20:48:50|205289.4|205139.4|205315.5|205165.5|205315.8|205165.8|205289.4|205139.4|14
1632948540000|2021-09-29 20:49:00|205315.8|205165.8|205310.3|205160.3|205315.8|205165.8|205303.1|205153.1|24
1632948550000|2021-09-29 20:49:10|205311.2|205161.2|205309.5|205159.5|205316.9|205166.9|205308.1|205158.1|24
1632948560000|2021-09-29 20:49:20|205313.3|205163.3|205308.1|205158.1|205316.1|205166.1|205307.2|205157.2|27
1632948570000|2021-09-29 20:49:30|205310.6|205160.6|205303.4|205153.4|205310.6|205160.6|205292.6|205142.6|21
1632948580000|2021-09-29 20:49:40|205299.8|205149.8|205302.6|205152.6|205302.6|205152.6|205299.1|205149.1|9
1632948590000|2021-09-29 20:49:50|205303.2|205153.2|205268.6|205118.6|205303.2|205153.2|205268.2|205118.2|17
1632948600000|2021-09-29 20:50:00|205265.7|205115.7|205246.8|205096.8|205265.7|205115.7|205235.5|205085.5|33
1632948610000|2021-09-29 20:50:10|205246.4|205096.4|205246.7|205096.7|205250|205100|205241.3|205091.3|14
1632948620000|2021-09-29 20:50:20|205247|205097|205244.5|205094.5|205249.6|205099.6|205243.4|205093.4|10
1632948630000|2021-09-29 20:50:30|205245.2|205095.2|205245.4|205095.4|205246|205096|205244.6|205094.6|6
1632948640000|2021-09-29 20:50:40|205244.7|205094.7|205252|205102|205253.9|205103.9|205241.1|205091.1|9
1632948650000|2021-09-29 20:50:50|205251.4|205101.4|205244|205094|205251.4|205101.4|205241.5|205091.5|14
1632948660000|2021-09-29 20:51:00|205250.4|205100.4|205254|205104|205255.5|205105.5|205242.9|205092.9|23
1632948670000|2021-09-29 20:51:10|205253.7|205103.7|205250.8|205100.8|205253.7|205103.7|205248.7|205098.7|21
1632948680000|2021-09-29 20:51:20|205252.7|205102.7|205256.6|205106.6|205259.8|205109.8|205252|205102|18
1632948690000|2021-09-29 20:51:30|205256.4|205106.4|205252|205102|205258.5|205108.5|205251|205101|14
1632948700000|2021-09-29 20:51:40|205251.6|205101.6|205253.2|205103.2|205254|205104|205251.6|205101.6|10
1632948710000|2021-09-29 20:51:50|205256.4|205106.4|205251|205101|205256.4|205106.4|205251|205101|16
1632948720000|2021-09-29 20:52:00|205251.9|205101.9|205264.9|205114.9|205264.9|205114.9|205250.5|205100.5|21
1632948730000|2021-09-29 20:52:10|205262.1|205112.1|205258.9|205108.9|205264.5|205114.5|205258|205108|17
1632948740000|2021-09-29 20:52:20|205261|205111|205263.8|205113.8|205272.1|205122.1|205260.8|205110.8|12
1632948750000|2021-09-29 20:52:30|205264.2|205114.2|205276.1|205126.1|205276.1|205126.1|205263.2|205113.2|19
1632948760000|2021-09-29 20:52:40|205273.5|205123.5|205273.9|205123.9|205276|205126|205266.4|205116.4|34
1632948770000|2021-09-29 20:52:50|205275|205125|205263.7|205113.7|205275|205125|205262.8|205112.8|24
1632948780000|2021-09-29 20:53:00|205263.1|205113.1|205273.8|205123.8|205276.7|205126.7|205263.1|205113.1|28
1632948790000|2021-09-29 20:53:10|205274.2|205124.2|205269.6|205119.6|205274.2|205124.2|205266.1|205116.1|22
1632948800000|2021-09-29 20:53:20|205270.2|205120.2|205273|205123|205279.1|205129.1|205268.4|205118.4|33
1632948810000|2021-09-29 20:53:30|205277.8|205127.8|205268.6|205118.6|205280|205130|205265.5|205115.5|23
1632948820000|2021-09-29 20:53:40|205269.5|205119.5|205268.4|205118.4|205274.8|205124.8|205268.3|205118.3|16
1632948830000|2021-09-29 20:53:50|205268.1|205118.1|205267.2|205117.2|205268.6|205118.6|205267.2|205117.2|6
1632948840000|2021-09-29 20:54:00|205267.4|205117.4|205266.5|205116.5|205274.3|205124.3|205263.8|205113.8|25
1632948850000|2021-09-29 20:54:10|205271.6|205121.6|205268.9|205118.9|205271.6|205121.6|205267.4|205117.4|14
1632948860000|2021-09-29 20:54:20|205268.3|205118.3|205268.5|205118.5|205269.5|205119.5|205267|205117|16
1632948870000|2021-09-29 20:54:30|205268.8|205118.8|205260.1|205110.1|205269|205119|205257|205107|16
1632948880000|2021-09-29 20:54:40|205260.3|205110.3|205253.3|205103.3|205260.3|205110.3|205252.8|205102.8|11
1632948890000|2021-09-29 20:54:50|205251.9|205101.9|205249.4|205099.4|205255.4|205105.4|205249.4|205099.4|10
1632948900000|2021-09-29 20:55:00|205251.1|205101.1|205244.4|205094.4|205251.1|205101.1|205241|205091|16
1632948910000|2021-09-29 20:55:10|205244|205094|205240.6|205090.6|205244|205094|205240.6|205090.6|2
1632948920000|2021-09-29 20:55:20|205242|205092|205230|205080|205255.2|205105.2|205230|205080|16
1632948930000|2021-09-29 20:55:30|205241.7|205091.7|205244.1|205094.1|205244.1|205094.1|205236.1|205086.1|17
1632948940000|2021-09-29 20:55:40|205243.9|205093.9|205241.7|205091.7|205246.7|205096.7|205240.4|205090.4|14
1632948950000|2021-09-29 20:55:50|205249.4|205099.4|205245.6|205095.6|205249.4|205099.4|205243|205093|9
1632948960000|2021-09-29 20:56:00|205243.2|205093.2|205242.3|205092.3|205244.5|205094.5|205241.4|205091.4|10
1632948970000|2021-09-29 20:56:10|205239.3|205089.3|205240.5|205090.5|205241.2|205091.2|205239.2|205089.2|11
1632948980000|2021-09-29 20:56:20|205241.5|205091.5|205243.8|205093.8|205250.7|205100.7|205241.5|205091.5|11
1632948990000|2021-09-29 20:56:30|205245.4|205095.4|205244|205094|205245.4|205095.4|205244|205094|5
1632949000000|2021-09-29 20:56:40|205242.7|205092.7|205231.8|205081.8|205245.5|205095.5|205231.8|205081.8|16
1632949010000|2021-09-29 20:56:50|205234.4|205084.4|205236.3|205086.3|205248|205098|205231.7|205081.7|14
1632949020000|2021-09-29 20:57:00|205249.4|205099.4|205218.8|205068.8|205249.8|205099.8|205218.8|205068.8|29
1632949030000|2021-09-29 20:57:10|205225|205075|205239.1|205089.1|205244.1|205094.1|205210.7|205060.7|21
1632949040000|2021-09-29 20:57:20|205237.8|205087.8|205223.3|205073.3|205237.8|205087.8|205220.6|205070.6|10
1632949050000|2021-09-29 20:57:30|205228|205078|205229.4|205079.4|205233.4|205083.4|205220.3|205070.3|10
1632949060000|2021-09-29 20:57:40|205230.2|205080.2|205227.8|205077.8|205233.8|205083.8|205223.6|205073.6|16
1632949070000|2021-09-29 20:57:50|205231.8|205081.8|205235.7|205085.7|205235.7|205085.7|205225.5|205075.5|19
1632949080000|2021-09-29 20:58:00|205235.6|205085.6|205231.8|205081.8|205241.2|205091.2|205216.1|205066.1|16
1632949090000|2021-09-29 20:58:10|205230.6|205080.6|205249.7|205099.7|205253.2|205103.2|205215.9|205065.9|15
1632949100000|2021-09-29 20:58:20|205254.7|205104.7|205272.1|205122.1|205272.1|205122.1|205245.1|205095.1|7
1632949110000|2021-09-29 20:58:30|205268.5|205118.5|205248.3|205098.3|205268.5|205118.5|205248.3|205098.3|10
1632949120000|2021-09-29 20:58:40|205247.8|205097.8|205242.4|205092.4|205251.5|205101.5|205242.4|205092.4|16
1632949130000|2021-09-29 20:58:50|205244.5|205094.5|205254.4|205104.4|205255.3|205105.3|205244.5|205094.5|12
1632949140000|2021-09-29 20:59:00|205254.1|205104.1|205262.3|205112.3|205262.3|205112.3|205249.4|205099.4|17
1632949150000|2021-09-29 20:59:10|205262.2|205112.2|205237.9|205087.9|205262.2|205112.2|205233.8|205083.8|15
1632949160000|2021-09-29 20:59:20|205238.3|205088.3|205186.6|205036.6|205244.7|205094.7|205186.6|205036.6|23
1632949170000|2021-09-29 20:59:30|205192.9|205042.9|205184.5|205034.5|205192.9|205042.9|205184.5|205034.5|14
1632949180000|2021-09-29 20:59:40|205185.1|205035.1|205194.6|205044.6|205194.8|205044.8|205182.5|205032.5|11
1632949190000|2021-09-29 20:59:50|205197.7|205047.7|205192.7|205042.7|205205.2|205055.2|205192.7|205042.7|14
1632949200000|2021-09-29 21:00:00|205232.9|204940.1|205226.8|204929.8|205232.9|204940.1|205226.8|204929.8|4
1632949240000|2021-09-29 21:00:40|205209.7|204912.7|205209.7|204912.7|205209.7|204912.7|205209.7|204912.7|1
1632949250000|2021-09-29 21:00:50|205210.7|204913.7|205211.7|204914.7|205211.7|204914.7|205210.4|204913.4|3
1632949260000|2021-09-29 21:01:00|205214.1|204917.1|205213.4|204916.4|205214.1|204917.1|205211.1|204914.1|5
1632949270000|2021-09-29 21:01:10|205215.5|204918.5|205214.5|204917.5|205215.5|204918.5|205213|204916|5
1632949280000|2021-09-29 21:01:20|205214.1|204917.1|205214.8|204917.8|205214.8|204917.8|205214.1|204917.1|2
1632949290000|2021-09-29 21:01:30|205215.7|204918.7|205215.7|204918.7|205215.7|204918.7|205215.7|204918.7|1
1632949300000|2021-09-29 21:01:40|205214.8|204917.8|205214.8|204917.8|205214.8|204917.8|205214.8|204917.8|1
1632949320000|2021-09-29 21:02:00|205214.7|204917.7|205214.9|204917.9|205214.9|204917.9|205214.4|204917.4|3
1632949330000|2021-09-29 21:02:10|205214.4|204917.4|205214.4|204917.4|205214.4|204917.4|205214.4|204917.4|1
1632949350000|2021-09-29 21:02:30|205211.8|204914.8|205216.9|204919.9|205234.1|204937.1|205209.7|204912.7|9
1632949360000|2021-09-29 21:02:40|205207|204910|205234.4|204937.4|205234.4|204937.4|205207|204910|7
1632949370000|2021-09-29 21:02:50|205230.9|204933.9|205232.1|204935.1|205232.9|204935.9|205215.1|204918.1|9
1632949380000|2021-09-29 21:03:00|205232|204935|205236|204939|205236|204939|205214.7|204917.7|11
1632949390000|2021-09-29 21:03:10|205235.8|204938.8|205235.3|204938.3|205236.6|204939.6|205228.7|204931.7|10
1632949400000|2021-09-29 21:03:20|205228.7|204931.7|205230.1|204933.1|205235.6|204938.6|205228.7|204931.7|12
1632949410000|2021-09-29 21:03:30|205228.6|204931.6|205226.5|204929.5|205233.9|204936.9|205226.5|204929.5|12
1632949420000|2021-09-29 21:03:40|205233.2|204936.2|205232|204935|205235.1|204938.1|205225.3|204928.3|11
1632949430000|2021-09-29 21:03:50|205225.3|204928.3|205225.3|204928.3|205233.8|204936.8|205225.3|204928.3|10
1632949440000|2021-09-29 21:04:00|205232.9|204935.9|205234.1|204937.1|205234.4|204937.4|205225.3|204928.3|13
1632949450000|2021-09-29 21:04:10|205234.3|204937.3|205229.4|204932.4|205236.7|204939.7|205229.4|204932.4|10
1632949460000|2021-09-29 21:04:20|205236.9|204939.9|205236.2|204939.2|205236.9|204939.9|205228.7|204931.7|12
1632949470000|2021-09-29 21:04:30|205230.9|204933.9|205231.5|204934.5|205237.3|204940.3|205230.9|204933.9|9
1632949480000|2021-09-29 21:04:40|205237.6|204940.6|205235.4|204938.4|205237.6|204940.6|205231.5|204934.5|12
1632949490000|2021-09-29 21:04:50|205232.9|204935.9|205239.7|204942.7|205240.8|204943.8|205232.9|204935.9|13
1632949500000|2021-09-29 21:05:00|205232.6|204935.6|205233.6|204936.6|205234.3|204937.3|205206.2|204909.2|15
1632949510000|2021-09-29 21:05:10|205234.9|204937.9|205240.1|204943.1|205240.1|204943.1|205234.9|204937.9|4
1632949520000|2021-09-29 21:05:20|205239.2|204942.2|205239|204942|205239.5|204942.5|205238.7|204941.7|5
1632949530000|2021-09-29 21:05:30|205243.1|204946.1|205240.1|204943.1|205243.1|204946.1|205239.5|204942.5|5
1632949540000|2021-09-29 21:05:40|205240.3|204943.3|205240.3|204943.3|205240.3|204943.3|205240.3|204943.3|1
1632949550000|2021-09-29 21:05:50|205241|204944|205250.4|204953.4|205250.4|204953.4|205238.5|204941.5|6
1632949560000|2021-09-29 21:06:00|205254.1|204957.1|205247.2|204950.2|205254.1|204957.1|205247.2|204950.2|3
1632949570000|2021-09-29 21:06:10|205248.6|204951.6|205241.5|204944.5|205248.6|204951.6|205241.5|204944.5|2
1632949580000|2021-09-29 21:06:20|205252|204955|205252|204955|205252|204955|205252|204955|1
1632949590000|2021-09-29 21:06:30|205246.7|204949.7|205248.8|204951.8|205248.8|204951.8|205246.7|204949.7|2
1632949600000|2021-09-29 21:06:40|205256.1|204959.1|205261.5|204964.5|205261.5|204964.5|205254.9|204957.9|3
1632949610000|2021-09-29 21:06:50|205247.1|204950.1|205260.5|204963.5|205260.5|204963.5|205247.1|204950.1|2
1632949620000|2021-09-29 21:07:00|205244.2|204947.2|205242.6|204945.6|205244.2|204947.2|205241.9|204944.9|3
1632949630000|2021-09-29 21:07:10|205246.1|204949.1|205254.2|204957.2|205254.2|204957.2|205246.1|204949.1|2
1632949640000|2021-09-29 21:07:20|205244.6|204947.6|205244.6|204947.6|205244.6|204947.6|205244.6|204947.6|1
1632949650000|2021-09-29 21:07:30|205246.8|204949.8|205238.3|204941.3|205246.8|204949.8|205238.3|204941.3|2
1632949660000|2021-09-29 21:07:40|205265.1|204968.1|205263|204966|205265.1|204968.1|205256.2|204959.2|4
1632949690000|2021-09-29 21:08:10|205269.5|204972.5|205274.7|204977.7|205274.7|204977.7|205269.5|204972.5|2
1632949710000|2021-09-29 21:08:30|205272.8|204975.8|205274.2|204977.2|205274.2|204977.2|205272.8|204975.8|2
1632949720000|2021-09-29 21:08:40|205274.7|204977.7|205274.7|204977.7|205274.7|204977.7|205274.7|204977.7|1
1632949730000|2021-09-29 21:08:50|205238.5|204941.5|205269.6|204972.6|205269.6|204972.6|205238.5|204941.5|2
1632949740000|2021-09-29 21:09:00|205259.2|204962.2|205259.2|204962.2|205259.2|204962.2|205259.2|204962.2|1
1632949750000|2021-09-29 21:09:10|205280|204983|205280|204983|205280|204983|205280|204983|1
1632949760000|2021-09-29 21:09:20|205238.5|204941.5|205238.5|204941.5|205238.5|204941.5|205238.5|204941.5|1
1632949770000|2021-09-29 21:09:30|205255.7|204958.7|205255.7|204958.7|205255.7|204958.7|205255.7|204958.7|1
1632949780000|2021-09-29 21:09:40|205280|204983|205280|204983|205280|204983|205280|204983|1
1632949800000|2021-09-29 21:10:00|205248.9|204951.9|205238.5|204941.5|205248.9|204951.9|205238.5|204941.5|3
1632949810000|2021-09-29 21:10:10|205280|204983|205262.2|204965.2|205280|204983|205259.3|204962.3|4
1632949820000|2021-09-29 21:10:20|205285|204988|205268|204971|205285|204988|205254.7|204957.7|5
1632949830000|2021-09-29 21:10:30|205255.7|204958.7|205219.9|204922.9|205255.7|204958.7|205219.9|204922.9|3
1632949840000|2021-09-29 21:10:40|205221.2|204924.2|205275.6|204983.4|205285.5|204988.5|205221.2|204924.2|5
1632949850000|2021-09-29 21:10:50|205260.5||205260.2||205269.5||205260.2||4
1632949860000|2021-09-29 21:11:00|205269.5|204972.5|205233.2|204936.2|205269.5|204972.5|205233.2|204936.2|7
1632949870000|2021-09-29 21:11:10|205230.6|204933.6|205231.5|204934.5|205231.5|204934.5|205230.6|204933.6|2
1632949880000|2021-09-29 21:11:20|205228.2|204931.2|205227.9|204930.9|205228.2|204931.2|205227.9|204930.9|2
1632949890000|2021-09-29 21:11:30|205265.9|204968.9|205275.1|204978.1|205275.1|204978.1|205265.9|204968.9|4
1632949900000|2021-09-29 21:11:40|205282.8|204985.8|205255.4|204958.4|205282.8|204985.8|205249.9|204952.9|4
1632949910000|2021-09-29 21:11:50|205236.3|204939.3|205238.5|204941.5|205238.5|204941.5|205225.2|204928.2|4
1632949920000|2021-09-29 21:12:00|205276.4|204979.4|205271.7|204974.7|205276.4|204979.4|205271.7|204974.7|3
1632949930000|2021-09-29 21:12:10|205268|204971|205260.3|204963.3|205268|204971|205249|204952|5
1632949940000|2021-09-29 21:12:20|205242.6|204945.6|205237.6|204940.6|205242.6|204945.6|205237.6|204940.6|2
1632949950000|2021-09-29 21:12:30|205281.3|204984.3|205280.3|204983.3|205281.3|204984.3|205280.3|204983.3|3
1632949960000|2021-09-29 21:12:40|205272.2|204975.2|205266|204969|205272.2|204975.2|205266|204969|3
1632949970000|2021-09-29 21:12:50|205283|204986|205271|204974|205283|204986|205268.1|204971.1|4
1632949980000|2021-09-29 21:13:00|205252.3|204955.3|205237.3|204940.3|205252.3|204955.3|205237.3|204940.3|5
1632949990000|2021-09-29 21:13:10|205277.1|204980.1|205254.9|204957.9|205277.1|204980.1|205254.9|204957.9|5
1632950000000|2021-09-29 21:13:20|205260.3|204963.3|205201.3|204904.3|205260.3|204963.3|205201.3|204904.3|8
1632950010000|2021-09-29 21:13:30|205212.5|204915.5|205235.9|204938.9|205244.1|204947.1|205203.8|204906.8|6
1632950020000|2021-09-29 21:13:40|205235.7|204938.7|205251.2|204954.2|205261.2|204964.2|205230.5|204933.5|6
1632950030000|2021-09-29 21:13:50|205249.1|204952.1|205237.4|204940.4|205249.1|204952.1|205237.4|204940.4|3
1632950040000|2021-09-29 21:14:00|205237.1|204940.1|205249.2|204952.2|205251.8|204954.8|205237.1|204940.1|5
1632950050000|2021-09-29 21:14:10|205245.4|204948.4|205241.8|204944.8|205248.4|204951.4|205241.8|204944.8|4
1632950060000|2021-09-29 21:14:20|205243.7|204946.7|205266.3|204969.3|205266.3|204969.3|205243.7|204946.7|2
1632950070000|2021-09-29 21:14:30|205260.9|204963.9|205252.6|204955.6|205260.9|204963.9|205252.6|204955.6|3
1632950080000|2021-09-29 21:14:40|205248.7|204951.7|205248.7|204951.7|205248.7|204951.7|205248.7|204951.7|1
1632950090000|2021-09-29 21:14:50|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|1
1632950100000|2021-09-29 21:15:00|205238.5|204941.5|205255.7|204958.7|205255.7|204958.7|205238.5|204941.5|2
1632950110000|2021-09-29 21:15:10|205244|204947|205263.2|204966.2|205267.5|204970.5|205241.3|204944.3|5
1632950120000|2021-09-29 21:15:20|205250.6|204953.6|205247.6|204950.6|205250.6|204953.6|205247.6|204950.6|2
1632950130000|2021-09-29 21:15:30|205249.7|204952.7|205249.1|204952.1|205249.7|204952.7|205247.3|204950.3|3
1632950140000|2021-09-29 21:15:40|205249.9|204952.9|205275.8|204978.8|205278.5|204981.5|205238.5|204941.5|5
1632950150000|2021-09-29 21:15:50|205285.1|204988.1|205279|204982|205285.1|204988.1|205277.8|204980.8|3
1632950160000|2021-09-29 21:16:00|205279.9|204982.9|205282.7|204985.7|205283.4|204986.4|205279.9|204982.9|4
1632950170000|2021-09-29 21:16:10|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|1
1632950180000|2021-09-29 21:16:20|205243.9|204946.9|205243.9|204946.9|205243.9|204946.9|205243.9|204946.9|1
1632950190000|2021-09-29 21:16:30|205257.6|204960.6|205292.7|204995.7|205292.7|204995.7|205257.6|204960.6|3
1632950210000|2021-09-29 21:16:50|205260.2|204963.2|205255.7|204958.7|205268|204971|205255.7|204958.7|4
1632950220000|2021-09-29 21:17:00|205283.4|204986.4|205269.6|204972.6|205283.4|204986.4|205266.1|204969.1|3
1632950240000|2021-09-29 21:17:20|205278.5|204981.5|205269.6|204972.6|205278.5|204981.5|205261.8|204964.8|4
1632950250000|2021-09-29 21:17:30|205257.2|204960.2|205238.5|204941.5|205257.2|204960.2|205238.5|204941.5|2
1632950260000|2021-09-29 21:17:40|205285.1|204988.1|205272.9|204975.9|205285.1|204988.1|205238.5|204941.5|4
1632950280000|2021-09-29 21:18:00|205283.4|204986.4|205282|204985|205283.4|204986.4|205282|204985|3
1632950290000|2021-09-29 21:18:10|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|1
1632950320000|2021-09-29 21:18:40|205257.2|204960.2|205255.7|204958.7|205257.2|204960.2|205255.7|204958.7|2
1632950330000|2021-09-29 21:18:50|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|205285.1|204988.1|1
1632950340000|2021-09-29 21:19:00|205257.2|204960.2|205261.9|204964.9|205261.9|204964.9|205257.2|204960.2|2
1632950350000|2021-09-29 21:19:10|205269.6|204972.6|205285.1|204988.1|205285.1|204988.1|205269.6|204972.6|3
1632950360000|2021-09-29 21:19:20|205237.7|204940.7|205246|204949|205246.1|204949.1|205234.2|204937.2|12
1632950370000|2021-09-29 21:19:30|205248.5|204951.5|205247.4|204950.4|205248.5|204951.5|205236.2|204939.2|13
1632950380000|2021-09-29 21:19:40|205244.6|204947.6|205260.6|204963.6|205268.7|204971.7|205244.5|204947.5|11
1632950390000|2021-09-29 21:19:50|205257.2|204960.2|205254|204957|205285.1|204988.1|205252.9|204955.9|10
1632950400000|2021-09-29 21:20:00|205254.2|204957.2|205238.5|204941.5|205254.2|204957.2|205238.5|204941.5|6
1632950410000|2021-09-29 21:20:10|205238.7|204941.7|205252.8|204955.8|205275.8|204978.8|205238.5|204941.5|8
1632950420000|2021-09-29 21:20:20|205252|204955|205254.1|204957.1|205254.2|204957.2|205251.9|204954.9|6
1632950430000|2021-09-29 21:20:30|205269.6|204972.6|205261.9|204964.9|205269.6|204972.6|205261.9|204964.9|4
1632950440000|2021-09-29 21:20:40|205238|204941|205238|204941|205238|204941|205238|204941|1
1632950450000|2021-09-29 21:20:50|205238.1|204941.1|205238|204941|205238.1|204941.1|205238|204941|4
1632950460000|2021-09-29 21:21:00|205238.2|204941.2|205253.7|204956.7|205267.8|204970.8|205238.2|204941.2|5
1632950470000|2021-09-29 21:21:10|205253.8|204956.8|205187.6|204890.6|205323.2|205026.2|205183.8|204886.8|11
1632950480000|2021-09-29 21:21:20|205199.8|204902.8|205229.1|204932.1|205232.5|204935.5|205199.8|204902.8|7
1632950490000|2021-09-29 21:21:30|205311.6|205014.6|205287.5|204990.5|205311.6|205014.6|205287.4|204990.4|3
1632950500000|2021-09-29 21:21:40|205278.3|204981.3|205266.3|204969.3|205278.3|204981.3|205261.7|204964.7|6
1632950510000|2021-09-29 21:21:50|205280.1|204983.1|205238.5|204941.5|205280.1|204983.1|205238.5|204941.5|2
1632950520000|2021-09-29 21:22:00|205290|204994.7|205276.4|204979.4|205290|204994.7|205276.1|204979.1|6
1632950530000|2021-09-29 21:22:10|205270.9|204973.9|205271|204974|205271|204974|205270.9|204973.9|2
1632950540000|2021-09-29 21:22:20|205276.4|204979.4|205278.8|204981.8|205314|205017|205276.4|204979.4|6
1632950550000|2021-09-29 21:22:30|205275.7|204978.7|205275.7|204978.7|205275.7|204978.7|205275.7|204978.7|1
1632950560000|2021-09-29 21:22:40|205344.1|205047.1|205309|205012|205344.1|205047.1|205309|205012|2
1632950570000|2021-09-29 21:22:50|205280.8|204983.8|205238.7|204941.7|205280.8|204983.8|205238.7|204941.7|2
1632950580000|2021-09-29 21:23:00|205238.6|204941.6|205301.9|205004.9|205301.9|205004.9|205238.6|204941.6|3
1632950590000|2021-09-29 21:23:10|205283.9|204986.9|205279.3|204982.3|205283.9|204986.9|205273.8|204976.8|3
1632950600000|2021-09-29 21:23:20|205290.3|204993.3|205344.1|205047.1|205344.1|205047.1|205290.3|204993.3|2
1632950630000|2021-09-29 21:23:50|205238.5|204941.5|205329|205032|205329|205032|205238.5|204941.5|2
1632950640000|2021-09-29 21:24:00|205291.3|204994.3|205191.4|204894.4|205291.3|204994.3|205188.8|204891.8|5
1632950650000|2021-09-29 21:24:10|205213.4|204916.4|205228.1|204931.1|205237.9|204940.9|205213.4|204916.4|4
1632950660000|2021-09-29 21:24:20|205223.3|204926.3|205296.9|204999.9|205296.9|204999.9|205223.3|204926.3|5
1632950670000|2021-09-29 21:24:30|205283.1|204986.1|205273.5|204976.5|205283.1|204986.1|205273.5|204976.5|3
1632950680000|2021-09-29 21:24:40|205308.9|205011.9|205344.1|205047.1|205344.1|205047.1|205238.5|204941.5|4
1632950700000|2021-09-29 21:25:00|205238.5|204941.5|205319.8|205022.8|205319.8|205022.8|205234.7|204937.7|3
1632950710000|2021-09-29 21:25:10|205314|205017|205238.5|204941.5|205314|205017|205238.5|204941.5|5
1632950720000|2021-09-29 21:25:20|205329|205032|205329|205032|205329|205032|205329|205032|1
1632950730000|2021-09-29 21:25:30|205323|205026|205344.1|205047.1|205344.1|205047.1|205317.7|205020.7|3
1632950750000|2021-09-29 21:25:50|205308.6|205011.6|205208.5|204911.5|205308.6|205011.6|205204.6|204907.6|5
1632950760000|2021-09-29 21:26:00|205205.3|204908.3|205207.9|204910.9|205207.9|204910.9|205205.3|204908.3|2
1632950770000|2021-09-29 21:26:10|205238|204941|205291.8|204994.8|205291.8|204994.8|205227.3|204930.3|6
1632950780000|2021-09-29 21:26:20|205287.3|204990.3|205238.5|204941.5|205287.5|204990.5|205238.5|204941.5|3
1632950800000|2021-09-29 21:26:40|205322.5|205025.5|205322.5|205025.5|205322.5|205025.5|205322.5|205025.5|1
1632950810000|2021-09-29 21:26:50|205336.5|205039.5|205238.5|204941.5|205336.5|205039.5|205238.5|204941.5|3
1632950830000|2021-09-29 21:27:10|205336.5|205039.5|205336.5|205039.5|205336.5|205039.5|205336.5|205039.5|1
1632950840000|2021-09-29 21:27:20|205277.7|204980.7|205238.5|204941.5|205277.7|204980.7|205238.5|204941.5|2
1632950850000|2021-09-29 21:27:30|205336.5|205039.5|205336.5|205039.5|205336.5|205039.5|205336.5|205039.5|1
1632950870000|2021-09-29 21:27:50|205238.5|204941.5|205303.8|205006.8|205322.5|205025.5|205238.5|204941.5|3
1632950880000|2021-09-29 21:28:00|205287.5|204990.5|205238.5|204941.5|205287.5|204990.5|205238.5|204941.5|2
1632950900000|2021-09-29 21:28:20|205322.5|205025.5|205303.8|205006.8|205322.5|205025.5|205303.8|205006.8|2
1632950910000|2021-09-29 21:28:30|205238.5|204941.5|205238.5|204941.5|205238.5|204941.5|205238.5|204941.5|1
1632950920000|2021-09-29 21:28:40|205336.5|205039.5|205336.5|205039.5|205336.5|205039.5|205336.5|205039.5|1
1632950930000|2021-09-29 21:28:50|205328.8|205031.8|205278.4|204981.4|205328.8|205031.8|205278.4|204981.4|4
1632950940000|2021-09-29 21:29:00|205265.7|204968.7|205268|204971|205268|204971|205265.7|204968.7|2
1632950950000|2021-09-29 21:29:10|205260.6|204963.6|205289.8|204992.8|205289.8|204992.8|205237.7|204940.7|4
1632950960000|2021-09-29 21:29:20|205276.8|204979.8|205321.2|205024.2|205321.2|205024.2|205238.5|204941.5|4
1632950970000|2021-09-29 21:29:30|205328.8|205031.8|205238.5|204941.5|205328.8|205031.8|205238.5|204941.5|5
1632950980000|2021-09-29 21:29:40|205245.4|204948.4|205247|204950|205247|204950|205245.4|204948.4|2
1632950990000|2021-09-29 21:29:50|205311|205014|205298.7|205001.7|205311|205014|205283.6|204986.6|5
1632951000000|2021-09-29 21:30:00|205267.9|204970.9|205254.7|204957.7|205267.9|204970.9|205251.2|204954.2|8
1632951010000|2021-09-29 21:30:10|205273.9|204976.9|205255.8|204958.8|205273.9|204976.9|205255.8|204958.8|4
1632951020000|2021-09-29 21:30:20|205238.4|204941.4|205238.2|204941.2|205238.4|204941.4|205238.2|204941.2|3
1632951030000|2021-09-29 21:30:30|205285.7|204988.7|205239.2|204942.2|205285.7|204988.7|205188.9|204891.9|8
1632951040000|2021-09-29 21:30:40|205224|204927|205227.6|204930.6|205228.4|204931.4|205224|204927|4
1632951050000|2021-09-29 21:30:50|205228.4|204931.4|205259|204962|205273.8|204976.8|205228.4|204931.4|5
1632951060000|2021-09-29 21:31:00|205262|204965|205253.3|204956.3|205262|204965|205250.2|204953.2|6
1632951070000|2021-09-29 21:31:10|205238|204941|205238.2|204941.2|205238.2|204941.2|205238|204941|3
1632951080000|2021-09-29 21:31:20|205293.5|204996.5|205265.7|204968.7|205293.5|204996.5|205265.7|204968.7|4
1632951090000|2021-09-29 21:31:30|205253.8|204956.8|205233.5|204936.5|205259.6|204962.6|205233.3|204936.3|7
1632951100000|2021-09-29 21:31:40|205291.1|204994.1|205251.3|204954.3|205291.1|204994.1|205251.3|204954.3|4
1632951110000|2021-09-29 21:31:50|205258.3|204961.3|205254|204957|205262.3|204965.3|205254|204957|3
1632951120000|2021-09-29 21:32:00|205253.5|204956.5|205238.4|204941.4|205253.5|204956.5|205238.4|204941.4|2
1632951130000|2021-09-29 21:32:10|205321.2|205024.2|205238.4|204941.4|205321.2|205024.2|205238.4|204941.4|4
1632951140000|2021-09-29 21:32:20|205238.5|204941.5|205250.6|204953.6|205253.1|204956.1|205238.5|204941.5|3
1632951150000|2021-09-29 21:32:30|205243.2|204946.2|205254.9|204957.9|205287|204990|205243.2|204946.2|5
1632951160000|2021-09-29 21:32:40|205252.2|204955.2|205249.9|204952.9|205252.3|204955.3|205248.9|204951.9|4
1632951170000|2021-09-29 21:32:50|205253.1|204956.1|205259.7|204962.7|205268.5|204971.5|205249.4|204952.4|7
1632951180000|2021-09-29 21:33:00|205259.6|204962.6|205246|204949|205259.6|204962.6|205245.3|204948.3|8
1632951190000|2021-09-29 21:33:10|205248.9|204951.9|205253.1|204956.1|205253.1|204956.1|205248.9|204951.9|8
1632951200000|2021-09-29 21:33:20|205254.9|204957.9|205280.6|204983.6|205285.9|204988.9|205252.5|204955.5|9
1632951210000|2021-09-29 21:33:30|205286.2|204989.2|205254.9|204957.9|205286.2|204989.2|205241|204944|14
1632951220000|2021-09-29 21:33:40|205255|204958|205248.9|204951.9|205259.1|204962.1|205242.6|204945.6|9
1632951230000|2021-09-29 21:33:50|205246|204949|205263.1|204966.1|205278.1|204981.1|205241.5|204944.5|8
1632951240000|2021-09-29 21:34:00|205267|204970|205248.8|204951.8|205269.2|204972.2|205248.8|204951.8|7
1632951250000|2021-09-29 21:34:10|205247.3|204950.3|205252.7|204955.7|205266.2|204969.2|205238.5|204941.5|10
1632951260000|2021-09-29 21:34:20|205245.6|204948.6|205264.7|204967.7|205264.7|204967.7|205245|204948|8
1632951270000|2021-09-29 21:34:30|205259.3|204962.3|205249|204952|205259.3|204962.3|205245.9|204948.9|6
1632951280000|2021-09-29 21:34:40|205252.1|204955.1|205268.8|204971.8|205268.8|204971.8|205235|204938|10
1632951290000|2021-09-29 21:34:50|205262.2|204965.2|205252.1|204955.1|205266.6|204969.6|205250.2|204953.2|5
1632951300000|2021-09-29 21:35:00|205234.4|204937.4|205248.9|204951.9|205248.9|204951.9|205234.3|204937.3|5
1632951310000|2021-09-29 21:35:10|205242.8|204945.8|205272.9|204975.9|205272.9|204975.9|205237.6|204940.6|6
1632951320000|2021-09-29 21:35:20|205257.8|204960.8|205249.7|204952.7|205257.8|204960.8|205249.6|204952.6|5
1632951330000|2021-09-29 21:35:30|205255.5|204958.5|205258.9|204961.9|205267.8|204970.8|205253.3|204956.3|5
1632951340000|2021-09-29 21:35:40|205254.9|204957.9|205252.4|204955.4|205254.9|204957.9|205248.3|204951.3|5
1632951350000|2021-09-29 21:35:50|205252.6|204955.6|205264.3|204967.3|205303.2|205006.2|205245.4|204948.4|8
1632951360000|2021-09-29 21:36:00|205254.5|204957.5|205251.6|204954.6|205257.9|204960.9|205251.6|204954.6|5
1632951370000|2021-09-29 21:36:10|205252.8|204955.8|205236.5|204939.5|205259.7|204962.7|205233.5|204936.5|6
1632951380000|2021-09-29 21:36:20|205239.3|204942.3|205230.6|204933.6|205241.7|204944.7|205229.9|204932.9|5
1632951390000|2021-09-29 21:36:30|205231.9|204934.9|205212.9|204915.9|205236.7|204939.7|205203.3|204906.3|12
1632951400000|2021-09-29 21:36:40|205211.4|204914.4|205232.8|204935.8|205240.8|204943.8|205211.4|204914.4|8
1632951410000|2021-09-29 21:36:50|205232.1|204935.1|205229.6|204932.6|205232.4|204935.4|205229.6|204932.6|4
1632951420000|2021-09-29 21:37:00|205231.5|204934.5|205223.3|204926.3|205234|204937|205223.3|204926.3|5
1632951430000|2021-09-29 21:37:10|205217.7|204920.7|205232.5|204935.5|205232.5|204935.5|205217.7|204920.7|3
1632951440000|2021-09-29 21:37:20|205229.5|204932.5|205225.3|204928.3|205234.9|204937.9|205225.3|204928.3|4
1632951450000|2021-09-29 21:37:30|205226.5|204929.5|205206.9|204909.9|205231.1|204934.1|205206.9|204909.9|4
1632951460000|2021-09-29 21:37:40|205245.9|204948.9|205223.4|204926.4|205245.9|204948.9|205221.2|204924.2|6
1632951470000|2021-09-29 21:37:50|205229.2|204932.2|205243.4|204946.4|205247.6|204950.6|205229.2|204932.2|8
1632951480000|2021-09-29 21:38:00|205239.7|204942.7|205249.9|204952.9|205249.9|204952.9|205236.7|204939.7|6
1632951490000|2021-09-29 21:38:10|205246.7|204949.7|205232|204935|205246.7|204949.7|205224.8|204927.8|7
1632951500000|2021-09-29 21:38:20|205229.4|204932.4|205226.6|204929.6|205232.6|204935.6|205226.6|204929.6|7
1632951510000|2021-09-29 21:38:30|205231.9|204934.9|205230.8|204933.8|205241.2|204944.2|205230.8|204933.8|4
1632951520000|2021-09-29 21:38:40|205235|204938|205224.3|204927.3|205235|204938|205223|204926|4
1632951530000|2021-09-29 21:38:50|205227.1|204930.1|205233.2|204936.2|205241.2|204944.2|205227.1|204930.1|6
1632951540000|2021-09-29 21:39:00|205231.5|204934.5|205238.6|204941.6|205238.6|204941.6|205223.9|204926.9|6
1632951550000|2021-09-29 21:39:10|205238.7|204941.7|205215.3|204918.3|205238.7|204941.7|205200.7|204903.7|6
1632951560000|2021-09-29 21:39:20|205243.7|204946.7|205231.3|204934.3|205243.7|204946.7|205227.4|204930.4|6
1632951570000|2021-09-29 21:39:30|205232|204935|205243.9|204946.9|205246.6|204949.6|205232|204935|6
1632951580000|2021-09-29 21:39:40|205233.9|204936.9|205239.2|204942.2|205239.2|204942.2|205229.1|204932.1|8
1632951590000|2021-09-29 21:39:50|205239.1|204942.1|205247.2|204950.2|205247.9|204950.9|205233.2|204936.2|6
1632951600000|2021-09-29 21:40:00|205242.4|204945.4|205238.8|204941.8|205243.7|204946.7|205238.8|204941.8|5
1632951610000|2021-09-29 21:40:10|205240.9|204943.9|205230.4|204933.4|205240.9|204943.9|205228.5|204931.5|4
1632951620000|2021-09-29 21:40:20|205232.6|204935.6|205223|204926|205236.6|204939.6|205223|204926|4
1632951630000|2021-09-29 21:40:30|205225.6|204928.6|205241.7|204944.7|205244.4|204947.4|205225.6|204928.6|7
1632951640000|2021-09-29 21:40:40|205237.8|204940.8|205243.5|204946.5|205248.1|204951.1|205237.8|204940.8|6
1632951650000|2021-09-29 21:40:50|205244.8|204947.8|205240.4|204943.4|205244.8|204947.8|205226.3|204929.3|8
1632951660000|2021-09-29 21:41:00|205236.7|204939.7|205232.3|204935.3|205239.1|204942.1|205230.5|204933.5|6
1632951670000|2021-09-29 21:41:10|205230.9|204933.9|205220.2|204923.2|205239.9|204942.9|205220.2|204923.2|6
1632951680000|2021-09-29 21:41:20|205230.7|204933.7|205229|204932|205230.7|204933.7|205215.7|204918.7|4
1632951690000|2021-09-29 21:41:30|205227.1|204930.1|205229.6|204932.6|205241.4|204944.4|205220.5|204923.5|4
1632951700000|2021-09-29 21:41:40|205225.7|204928.7|205243.6|204946.6|205243.6|204946.6|205223.7|204926.7|5
1632951710000|2021-09-29 21:41:50|205237.4|204940.4|205235.8|204938.8|205237.4|204940.4|205231.8|204934.8|6
1632951720000|2021-09-29 21:42:00|205235.5|204938.5|205243.6|204946.6|205243.6|204946.6|205226.2|204929.2|7
1632951730000|2021-09-29 21:42:10|205239.2|204942.2|205234.7|204937.7|205239.2|204942.2|205229.7|204932.7|7
1632951740000|2021-09-29 21:42:20|205237.5|204940.5|205246|204949|205246.5|204949.5|205237.5|204940.5|4
1632951750000|2021-09-29 21:42:30|205240.1|204943.1|205229.5|204932.5|205240.1|204943.1|205224|204927|6
1632951760000|2021-09-29 21:42:40|205228.7|204931.7|205226.3|204929.3|205228.7|204931.7|205225.2|204928.2|3
1632951770000|2021-09-29 21:42:50|205227|204930|205231|204934|205240.4|204943.4|205227|204930|5
1632951780000|2021-09-29 21:43:00|205231.4|204934.4|205219.5|204922.5|205237.6|204940.6|205217.7|204920.7|5
1632951790000|2021-09-29 21:43:10|205238.4|204941.4|205232.4|204935.4|205238.4|204941.4|205225.4|204928.4|5
1632951800000|2021-09-29 21:43:20|205231.6|204934.6|205223.7|204926.7|205232|204935|205223.7|204926.7|5
1632951810000|2021-09-29 21:43:30|205221.1|204924.1|205244.4|204947.4|205255|204958|205221.1|204924.1|9
1632951820000|2021-09-29 21:43:40|205237.6|204940.6|205216.8|204919.8|205237.6|204940.6|205204.2|204907.2|8
1632951830000|2021-09-29 21:43:50|205220|204923|205204.9|204907.9|205220|204923|205194.6|204902.6|5
1632951840000|2021-09-29 21:44:00|205220.4|204923.4|205213.2|204916.2|205229.9|204932.9|205213.2|204916.2|5
1632951850000|2021-09-29 21:44:10|205205.8|204908.8|205215.3|204918.3|205215.3|204918.3|205205.7|204908.7|5
1632951860000|2021-09-29 21:44:20|205212.5|204915.5|205212.2|204915.2|205224.6|204927.6|205202|204905|7
1632951870000|2021-09-29 21:44:30|205228.2|204931.2|205214.7|204917.7|205228.2|204931.2|205203.2|204906.2|7
1632951880000|2021-09-29 21:44:40|205213.6|204916.6|205218.4|204921.4|205218.4|204921.4|205213.6|204916.6|2
1632951890000|2021-09-29 21:44:50|205217.1|204920.1|205215.7|204918.7|205217.1|204920.1|205204.9|204907.9|8
1632951900000|2021-09-29 21:45:00|205206.6|204909.6|205193.5|204896.5|205206.6|204909.6|205193.5|204896.5|7
1632951910000|2021-09-29 21:45:10|205189.9|204892.9|205212.7|204915.7|205213.7|204916.7|205189.9|204892.9|9
1632951920000|2021-09-29 21:45:20|205203.7|204906.7|205213.5|204916.5|205216.3|204919.3|205195|204898|12
1632951930000|2021-09-29 21:45:30|205203.1|204906.1|205199.1|204902.1|205209.9|204912.9|205199.1|204902.1|6
1632951940000|2021-09-29 21:45:40|205207.6|204910.6|205215.5|204918.5|205225.3|204928.3|205201.9|204904.9|7
1632951950000|2021-09-29 21:45:50|205209.8|204912.8|205216.6|204919.6|205224.6|204927.6|205209.7|204912.7|10
1632951960000|2021-09-29 21:46:00|205217.8|204920.8|205218.9|204921.9|205219|204922|205208.9|204911.9|7
1632951970000|2021-09-29 21:46:10|205212.1|204915.1|205214.7|204917.7|205222.7|204925.7|205212.1|204915.1|7
1632951980000|2021-09-29 21:46:20|205207.5|204910.5|205207.5|204910.5|205216|204919|205207.5|204910.5|5
1632951990000|2021-09-29 21:46:30|205206.1|204909.1|205213.5|204916.5|205215.5|204918.5|205199.1|204902.1|6
1632952000000|2021-09-29 21:46:40|205210.4|204913.4|205205.2|204908.2|205210.9|204913.9|205198.1|204901.1|8
1632952010000|2021-09-29 21:46:50|205209.3|204912.3|205210.9|204913.9|205218.2|204921.2|205205|204908|7
1632952020000|2021-09-29 21:47:00|205212.5|204915.5|205217.8|204920.8|205220.4|204923.4|205203.9|204906.9|13
1632952030000|2021-09-29 21:47:10|205217.7|204920.7|205224.5|204927.5|205224.5|204927.5|205210.7|204913.7|7
1632952040000|2021-09-29 21:47:20|205224.9|204927.9|205216|204919|205228.1|204931.1|205213.7|204916.7|11
1632952050000|2021-09-29 21:47:30|205218.7|204921.7|205212.7|204915.7|205220.7|204923.7|205210.4|204913.4|7
1632952060000|2021-09-29 21:47:40|205215.5|204918.5|205215.6|204918.6|205220.5|204923.5|205212.7|204915.7|6
1632952070000|2021-09-29 21:47:50|205225.6|204928.6|205224.3|204927.3|205226.6|204929.6|205210.4|204913.4|8
1632952080000|2021-09-29 21:48:00|205224.5|204927.5|205212.5|204915.5|205230.1|204933.1|205210|204913|9
1632952090000|2021-09-29 21:48:10|205214.8|204917.8|205213.6|204916.6|205222.7|204925.7|205211.3|204914.3|7
1632952100000|2021-09-29 21:48:20|205214.9|204917.9|205208.7|204911.7|205214.9|204917.9|205206.3|204909.3|4
1632952110000|2021-09-29 21:48:30|205208.4|204911.4|205206.7|204909.7|205213.3|204916.3|205206.7|204909.7|4
1632952120000|2021-09-29 21:48:40|205207|204910|205208.1|204911.1|205217.5|204920.5|205207|204910|5
1632952130000|2021-09-29 21:48:50|205218.8|204921.8|205210.6|204913.6|205224.7|204927.7|205203.1|204906.1|6
1632952140000|2021-09-29 21:49:00|205212.8|204915.8|205208|204911|205221.8|204924.8|205203.8|204906.8|6
1632952150000|2021-09-29 21:49:10|205217.2|204920.2|205212.5|204915.5|205217.2|204920.2|205203.9|204906.9|8
1632952160000|2021-09-29 21:49:20|205207.4|204910.4|205186.7|204889.7|205221.6|204924.6|205186.7|204889.7|9
1632952170000|2021-09-29 21:49:30|205192.5|204895.5|205224.4|204927.4|205235.8|204938.8|205158.6|204861.6|9
1632952180000|2021-09-29 21:49:40|205225.5|204928.5|205205.7|204908.7|205225.5|204928.5|205196.7|204899.7|6
1632952190000|2021-09-29 21:49:50|205223.5|204926.5|205213.1|204916.1|205224|204927|205210.3|204913.3|7
1632952200000|2021-09-29 21:50:00|205212.2|204915.2|205204.1|204907.1|205212.2|204915.2|205204.1|204907.1|5
1632952210000|2021-09-29 21:50:10|205205.9|204908.9|205208.9|204911.9|205211|204914|205205.9|204908.9|3
1632952220000|2021-09-29 21:50:20|205206.8|204909.8|205213.5|204916.5|205215.4|204918.4|205191.1|204894.1|7
1632952230000|2021-09-29 21:50:30|205196.8|204899.8|205206.4|204909.4|205211|204914|205196.8|204899.8|4
1632952240000|2021-09-29 21:50:40|205222.4|204925.4|205221.3|204924.3|205222.4|204925.4|205205.2|204908.2|6
1632952250000|2021-09-29 21:50:50|205220.3|204923.3|205206.2|204909.2|205220.3|204923.3|205205.3|204908.3|8
1632952260000|2021-09-29 21:51:00|205196.5|204899.5|205201|204904|205218|204921|205196.5|204899.5|7
1632952270000|2021-09-29 21:51:10|205200.3|204903.3|205222.1|204925.1|205222.6|204925.6|205200.3|204903.3|6
1632952280000|2021-09-29 21:51:20|205225.1|204928.1|205205.7|204908.7|205225.1|204928.1|205200.8|204903.8|8
1632952290000|2021-09-29 21:51:30|205211.8|204914.8|205210.2|204913.2|205215.1|204918.1|205210.2|204913.2|4
1632952300000|2021-09-29 21:51:40|205218.8|204921.8|205201.3|204904.3|205220.5|204923.5|205196.5|204899.5|7
1632952310000|2021-09-29 21:51:50|205211.9|204914.9|205211|204914|205220.3|204923.3|205207.9|204910.9|5
1632952320000|2021-09-29 21:52:00|205208.4|204911.4|205201.5|204904.5|205208.4|204911.4|205199.2|204902.2|3
1632952330000|2021-09-29 21:52:10|205202.9|204905.9|205194|204897|205218.5|204921.5|205194|204897|6
1632952340000|2021-09-29 21:52:20|205191.6|204894.6|205210|204913|205212.5|204915.5|205188.1|204891.1|6
1632952350000|2021-09-29 21:52:30|205208.4|204911.4|205207.3|204910.3|205212.1|204915.1|205185.8|204888.8|8
1632952360000|2021-09-29 21:52:40|205211.8|204914.8|205222.2|204925.2|205224|204927|205176.6|204879.6|10
1632952370000|2021-09-29 21:52:50|205221.3|204924.3|205192.6|204895.6|205229.2|204932.2|205192.6|204895.6|7
1632952380000|2021-09-29 21:53:00|205196.4|204899.4|205199.7|204902.7|205199.7|204902.7|205196.4|204899.4|4
1632952390000|2021-09-29 21:53:10|205213.1|204916.1|205202.2|204905.2|205221|204924|205196.7|204899.7|8
1632952400000|2021-09-29 21:53:20|205208.5|204911.5|205210.4|204913.4|205210.4|204913.4|205205.8|204908.8|4
1632952410000|2021-09-29 21:53:30|205223.6|204926.6|205198.2|204901.2|205228.4|204931.4|205189.1|204892.1|11
1632952420000|2021-09-29 21:53:40|205203.5|204906.5|205201.1|204904.1|205208|204911|205201.1|204904.1|6
1632952430000|2021-09-29 21:53:50|205204|204907|205216.9|204919.9|205216.9|204919.9|205204|204907|8
1632952440000|2021-09-29 21:54:00|205207.6|204910.6|205208.1|204911.1|205213.2|204916.2|205193.8|204896.8|9
1632952450000|2021-09-29 21:54:10|205208.8|204911.8|205205.5|204908.5|205212.3|204915.3|205205.5|204908.5|5
1632952460000|2021-09-29 21:54:20|205205.9|204908.9|205216|204919|205218.6|204921.6|205205.7|204908.7|14
1632952470000|2021-09-29 21:54:30|205209.9|204912.9|205189.4|204892.4|205214.7|204917.7|205189.4|204892.4|6
1632952480000|2021-09-29 21:54:40|205193|204896|205211.5|204914.5|205221.8|204924.8|205193|204896|11
1632952490000|2021-09-29 21:54:50|205212.9|204915.9|205211.1|204914.1|205212.9|204915.9|205202.3|204905.3|10
1632952500000|2021-09-29 21:55:00|205216.9|204919.9|205208.2|204911.2|205216.9|204919.9|205208.2|204911.2|5
1632952510000|2021-09-29 21:55:10|205196.2|204899.2|205211.1|204914.1|205213.6|204916.6|205196.2|204899.2|9
1632952520000|2021-09-29 21:55:20|205210.3|204913.3|205216.2|204919.2|205227.9|204930.9|205210.3|204913.3|8
1632952530000|2021-09-29 21:55:30|205198.8|204901.8|205262.5|204965.5|205276.4|204979.4|205198.8|204901.8|18
1632952540000|2021-09-29 21:55:40|205263.4|204966.4|205268.9|204971.9|205274.8|204977.8|205263.3|204966.3|15
1632952550000|2021-09-29 21:55:50|205269|204972|205263.8|204966.8|205269|204972|205263.5|204966.5|14
1632952560000|2021-09-29 21:56:00|205256.3|204959.3|205251.8|204954.8|205264.8|204967.8|205248.7|204951.7|15
1632952570000|2021-09-29 21:56:10|205252.5|204955.5|205263.7|204966.7|205275.2|204978.2|205249.1|204952.1|17
1632952580000|2021-09-29 21:56:20|205263.5|204966.5|205265.7|204968.7|205265.7|204968.7|205253|204956|14
1632952590000|2021-09-29 21:56:30|205259|204962|205289.8|204992.8|205290.2|204993.2|205259|204962|17
1632952600000|2021-09-29 21:56:40|205289.7|204992.7|205273.8|204976.8|205296.5|204999.5|205272|204976|15
1632952610000|2021-09-29 21:56:50|205282|204985|205283.1|204986.1|205288.2|204991.2|205278.5|204981.5|10
1632952620000|2021-09-29 21:57:00|205283.2|204986.2|205271.4|204974.4|205285.1|204988.1|205266.2|204969.2|15
1632952630000|2021-09-29 21:57:10|205270|204973|205286.2|204989.2|205288.8|204991.8|205263.1|204966.1|10
1632952640000|2021-09-29 21:57:20|205285.7|204988.7|205295.9|204998.9|205295.9|204998.9|205285.6|204988.6|11
1632952650000|2021-09-29 21:57:30|205295.8|204998.8|205274.9|204978.9|205295.8|204998.8|205258.7|204961.7|15
1632952660000|2021-09-29 21:57:40|205280.3|204983.3|205266.9|204980.9|205284.3|204987.3|205265.3|204968.3|12
1632952670000|2021-09-29 21:57:50|205274.9|204977.9|205280.3|204983.3|205280.3|204986|205261.3|204972.9|11
1632952680000|2021-09-29 21:58:00|205262.7|204986.8|205261.8|204985.4|205278.6|204986.8|205261.8|204980.8|5
1632952690000|2021-09-29 21:58:10|205269.6|204981.4|205261.4|204996|205275.5|204996|205261.4|204981.4|3
1632952700000|2021-09-29 21:58:20|205303.5|205006.5|205303.5|205006.5|205303.5|205006.5|205303.5|205006.5|1
1632952710000|2021-09-29 21:58:30|205313|205016.3|205273.1|204976.1|205313|205049.1|205199.1|204955.8|8
1632952720000|2021-09-29 21:58:40|205276|204979|205263.7|205002.5|205280.2|205005.9|205263.7|204979|6
1632952730000|2021-09-29 21:58:50|205283|204986|205276.7|204999.6|205285.7|205003.7|205270.7|204985.5|10
1632952740000|2021-09-29 21:59:00|205294.6|204997.6|205297.5|205000.5|205297.5|205000.5|205294.6|204997.6|4
1632952750000|2021-09-29 21:59:10|205303.5|205006.5|205200|205050|205303.5|205050|205200|205006.5|2
1632952760000|2021-09-29 21:59:20|205253.6|205000.4|205209.1|205059.1|205291.8|205059.6|205209.1|204996.1|6
1632952770000|2021-09-29 21:59:30|205267.2|205010.3|205270.3|204982.3|205294.9|205010.3|205267.2|204981.5|6
1632952780000|2021-09-29 21:59:40|205279.3|204985.1|205280.3|204986.3|205280.7|204991.6|205266.7|204975.2|8
1632952790000|2021-09-29 21:59:50|205282.3|204985.3|205283.2|204986.2|205283.4|204986.4|205282.3|204985.3|3
1632952800000|2021-09-29 22:00:00|205281|204984|205275.5|205010.9|205314.6|205101.1|205225.3|204984|23
1632952810000|2021-09-29 22:00:10|205273.4|205009.2|205277.3|205027.2|205290.1|205090.4|205222.5|204999.8|24
1632952820000|2021-09-29 22:00:20|205228.8|205078.8|205300.8|205018.7|205301.3|205079.4|205220.4|205018.5|23
1632952830000|2021-09-29 22:00:30|205289|205032|205224.4|205074.4|205313.7|205087.7|205213.4|205010.1|19
1632952840000|2021-09-29 22:00:40|205275.3|205020.6|205207|205057|205275.3|205057|205196.9|205020.6|21
1632952850000|2021-09-29 22:00:50|205205.1|205055.1|205215.2|205065.2|205215.9|205065.9|205202.1|205052.1|14
1632952860000|2021-09-29 22:01:00|205213.1|205063.1|205208.5|205058.5|205213.1|205063.1|205197.2|205047.2|22
1632952870000|2021-09-29 22:01:10|205208.3|205058.3|205242.3|205092.3|205242.4|205092.4|205208.3|205058.3|18
1632952880000|2021-09-29 22:01:20|205238.7|205088.7|205258.4|205108.4|205258.4|205108.4|205238.7|205088.7|18
1632952890000|2021-09-29 22:01:30|205250.1|205100.1|205259.1|205109.1|205259.4|205109.4|205250.1|205100.1|17
1632952900000|2021-09-29 22:01:40|205259.2|205109.2|205258.7|205108.7|205260.4|205110.4|205258.6|205108.6|15
1632952910000|2021-09-29 22:01:50|205262.2|205112.2|205262.9|205112.9|205264.5|205114.5|205262.1|205112.1|14
1632952920000|2021-09-29 22:02:00|205260.7|205110.7|205266.7|205116.7|205268.7|205118.7|205260.4|205110.4|21
1632952930000|2021-09-29 22:02:10|205267|205117|205268.8|205118.8|205269.5|205119.5|205266.2|205116.2|16
1632952940000|2021-09-29 22:02:20|205268.5|205118.5|205261.6|205111.6|205268.5|205118.5|205258.9|205108.9|21
1632952950000|2021-09-29 22:02:30|205260.4|205110.4|205265.7|205115.7|205266.1|205116.1|205260.4|205110.4|12
1632952960000|2021-09-29 22:02:40|205265.6|205115.6|205267.7|205117.7|205267.9|205117.9|205265.4|205115.4|13
1632952970000|2021-09-29 22:02:50|205267.8|205117.8|205256.1|205106.1|205267.8|205117.8|205256.1|205106.1|9
1632952980000|2021-09-29 22:03:00|205260.8|205110.8|205254.9|205104.9|205260.8|205110.8|205250.2|205100.2|17
1632952990000|2021-09-29 22:03:10|205254.7|205104.7|205256.5|205106.5|205256.7|205106.7|205254.7|205104.7|9
1632953000000|2021-09-29 22:03:20|205255.5|205105.5|205257.7|205107.7|205258.5|205108.5|205255.5|205105.5|8
1632953010000|2021-09-29 22:03:30|205257.3|205107.3|205258.6|205108.6|205259.6|205109.6|205256.1|205106.1|8
1632953020000|2021-09-29 22:03:40|205257.9|205107.9|205264.3|205114.3|205264.6|205114.6|205257.9|205107.9|9
1632953030000|2021-09-29 22:03:50|205254.2|205104.2|205263.8|205113.8|205263.8|205113.8|205254.2|205104.2|9
1632953040000|2021-09-29 22:04:00|205262.7|205112.7|205261.5|205111.5|205262.8|205112.8|205261.5|205111.5|9
1632953050000|2021-09-29 22:04:10|205261.2|205111.2|205265.8|205115.8|205266|205116|205261.2|205111.2|10
1632953060000|2021-09-29 22:04:20|205265.9|205115.9|205260.3|205110.3|205265.9|205115.9|205252.2|205102.2|9
1632953070000|2021-09-29 22:04:30|205259.5|205109.5|205255.2|205105.2|205264.7|205114.7|205252.7|205102.7|9
1632953080000|2021-09-29 22:04:40|205256.1|205106.1|205262.7|205112.7|205263|205113|205256.1|205106.1|8
1632953090000|2021-09-29 22:04:50|205261.6|205111.6|205284.1|205134.1|205285|205135|205261.5|205111.5|17
1632953100000|2021-09-29 22:05:00|205283.4|205133.4|205274|205124|205292.3|205142.3|205268.3|205118.3|18
1632953110000|2021-09-29 22:05:10|205276.2|205126.2|205273.8|205123.8|205278.7|205128.7|205244.8|205094.8|20
1632953120000|2021-09-29 22:05:20|205275.9|205125.9|205277.3|205127.3|205277.3|205127.3|205275.4|205125.4|11
1632953130000|2021-09-29 22:05:30|205272.4|205122.4|205274.6|205124.6|205274.7|205124.7|205272.4|205122.4|8
1632953140000|2021-09-29 22:05:40|205274.8|205124.8|205264.4|205114.4|205280.3|205130.3|205263.5|205113.5|9
1632953150000|2021-09-29 22:05:50|205266.9|205116.9|205274.2|205124.2|205274.2|205124.2|205265.7|205115.7|8
1632953160000|2021-09-29 22:06:00|205272.1|205122.1|205274.7|205124.7|205275|205125|205271.2|205121.2|10
1632953170000|2021-09-29 22:06:10|205277.4|205127.4|205277.6|205127.6|205277.6|205127.6|205270.1|205120.1|11
1632953180000|2021-09-29 22:06:20|205276.2|205126.2|205276.6|205126.6|205277.3|205127.3|205274.8|205124.8|9
1632953190000|2021-09-29 22:06:30|205271|205121|205276.5|205126.5|205277|205127|205271|205121|8
1632953200000|2021-09-29 22:06:40|205276.2|205126.2|205278.1|205128.1|205278.2|205128.2|205276.2|205126.2|12
1632953210000|2021-09-29 22:06:50|205277.4|205127.4|205277.2|205127.2|205277.7|205127.7|205276.2|205126.2|7
1632953220000|2021-09-29 22:07:00|205308.1|205158.1|205293|205143|205308.1|205158.1|205285.1|205135.1|19
1632953230000|2021-09-29 22:07:10|205293.4|205143.4|205287.5|205137.5|205293.4|205143.4|205282.9|205132.9|18
1632953240000|2021-09-29 22:07:20|205287.4|205137.4|205290.7|205140.7|205291.2|205141.2|205286.9|205136.9|8
1632953250000|2021-09-29 22:07:30|205290.4|205140.4|205293|205143|205293.3|205143.3|205289.9|205139.9|12
1632953260000|2021-09-29 22:07:40|205293.3|205143.3|205293.1|205143.1|205293.6|205143.6|205292.7|205142.7|9
1632953270000|2021-09-29 22:07:50|205292.7|205142.7|205293.2|205143.2|205293.7|205143.7|205292.7|205142.7|7
1632953280000|2021-09-29 22:08:00|205292.9|205142.9|205288.4|205138.4|205293.1|205143.1|205287.6|205137.6|9
1632953290000|2021-09-29 22:08:10|205287.7|205137.7|205295.4|205145.4|205295.4|205145.4|205287.7|205137.7|4
1632953300000|2021-09-29 22:08:20|205296|205146|205291.8|205141.8|205296.4|205146.4|205290.1|205140.1|9
1632953310000|2021-09-29 22:08:30|205293.3|205143.3|205294.8|205144.8|205296.5|205146.5|205292.2|205142.2|9
1632953320000|2021-09-29 22:08:40|205294.9|205144.9|205292.2|205142.2|205295.2|205145.2|205291.5|205141.5|8
1632953330000|2021-09-29 22:08:50|205293.6|205143.6|205293|205143|205294|205144|205293|205143|5
1632953340000|2021-09-29 22:09:00|205292.7|205142.7|205293.8|205143.8|205293.8|205143.8|205288.7|205138.7|6
1632953350000|2021-09-29 22:09:10|205289.8|205139.8|205289.6|205139.6|205292.2|205142.2|205289.6|205139.6|6
1632953360000|2021-09-29 22:09:20|205294.7|205144.7|205292.7|205142.7|205294.7|205144.7|205292.3|205142.3|4
1632953370000|2021-09-29 22:09:30|205290.6|205140.6|205294.4|205144.4|205294.4|205144.4|205290.6|205140.6|5
1632953380000|2021-09-29 22:09:40|205294.3|205144.3|205294.6|205144.6|205294.6|205144.6|205294.3|205144.3|3
1632953390000|2021-09-29 22:09:50|205294.3|205144.3|205289.1|205139.1|205295.9|205145.9|205289.1|205139.1|5
1632953400000|2021-09-29 22:10:00|205290.7|205140.7|205292.4|205142.4|205296.5|205146.5|205288.5|205138.5|8
1632953410000|2021-09-29 22:10:10|205287.6|205137.6|205294.9|205144.9|205294.9|205144.9|205284.9|205134.9|8
1632953420000|2021-09-29 22:10:20|205295|205145|205293.2|205143.2|205295|205145|205289.7|205139.7|10
1632953430000|2021-09-29 22:10:30|205291.7|205141.7|205293.7|205143.7|205293.7|205143.7|205291.7|205141.7|5
1632953440000|2021-09-29 22:10:40|205293.5|205143.5|205292|205142|205294.2|205144.2|205291.7|205141.7|7
1632953450000|2021-09-29 22:10:50|205296.3|205146.3|205296.1|205146.1|205296.4|205146.4|205296.1|205146.1|5
1632953460000|2021-09-29 22:11:00|205292.3|205142.3|205289.2|205139.2|205293.5|205143.5|205289.2|205139.2|7
1632953470000|2021-09-29 22:11:10|205290.8|205140.8|205295|205145|205295|205145|205286.8|205136.8|9
1632953480000|2021-09-29 22:11:20|205295.4|205145.4|205293.3|205143.3|205295.4|205145.4|205292.9|205142.9|6
1632953490000|2021-09-29 22:11:30|205289.6|205139.6|205291.9|205141.9|205291.9|205141.9|205289.6|205139.6|4
1632953500000|2021-09-29 22:11:40|205292.6|205142.6|205285.7|205135.7|205293.6|205143.6|205283.5|205133.5|11
1632953510000|2021-09-29 22:11:50|205287|205137|205286.9|205136.9|205287|205137|205286.8|205136.8|3
1632953520000|2021-09-29 22:12:00|205286.8|205136.8|205281.8|205131.8|205286.9|205136.9|205281.8|205131.8|6
1632953530000|2021-09-29 22:12:10|205282.6|205132.6|205284.4|205134.4|205284.8|205134.8|205282.6|205132.6|7
1632953540000|2021-09-29 22:12:20|205284.2|205134.2|205280.3|205130.3|205286.2|205136.2|205280.3|205130.3|5
1632953550000|2021-09-29 22:12:30|205281.8|205131.8|205285.7|205135.7|205286.1|205136.1|205281.8|205131.8|8
1632953560000|2021-09-29 22:12:40|205287.8|205137.8|205284.2|205134.2|205287.9|205137.9|205281|205131|6
1632953570000|2021-09-29 22:12:50|205287.9|205137.9|205287.6|205137.6|205287.9|205137.9|205287.4|205137.4|6
1632953580000|2021-09-29 22:13:00|205282.9|205132.9|205286.6|205136.6|205286.6|205136.6|205282.9|205132.9|6
1632953590000|2021-09-29 22:13:10|205288|205138|205287.9|205137.9|205288|205138|205287.7|205137.7|4
1632953600000|2021-09-29 22:13:20|205283.6|205133.6|205284.5|205134.5|205284.5|205134.5|205283.6|205133.6|3
1632953610000|2021-09-29 22:13:30|205285.5|205135.5|205289|205139|205292.1|205142.1|205281.9|205131.9|11
1632953620000|2021-09-29 22:13:40|205291.6|205141.6|205289.6|205139.6|205292.7|205142.7|205285.9|205135.9|14
1632953630000|2021-09-29 22:13:50|205288.7|205138.7|205286.8|205136.8|205288.7|205138.7|205281.3|205131.3|19
1632953640000|2021-09-29 22:14:00|205287.2|205137.2|205290.3|205140.3|205290.3|205140.3|205287.2|205137.2|10
1632953650000|2021-09-29 22:14:10|205289.9|205139.9|205293|205143|205293|205143|205289.3|205139.3|5
1632953660000|2021-09-29 22:14:20|205293.5|205143.5|205288|205138|205293.5|205143.5|205288|205138|6
1632953670000|2021-09-29 22:14:30|205289.4|205139.4|205290.1|205140.1|205290.7|205140.7|205289.4|205139.4|3
1632953680000|2021-09-29 22:14:40|205286.3|205136.3|205294.5|205144.5|205294.5|205144.5|205286.3|205136.3|4
1632953690000|2021-09-29 22:14:50|205294.7|205144.7|205293.8|205143.8|205295.4|205145.4|205289.4|205139.4|10
1632953700000|2021-09-29 22:15:00|205294.1|205144.1|205294.6|205144.6|205294.6|205144.6|205292.2|205142.2|5
1632953710000|2021-09-29 22:15:10|205294.3|205144.3|205286.6|205136.6|205294.3|205144.3|205283.5|205133.5|6
1632953720000|2021-09-29 22:15:20|205287.6|205137.6|205293.7|205143.7|205294.8|205144.8|205287.6|205137.6|14
1632953730000|2021-09-29 22:15:30|205293.6|205143.6|205288.5|205138.5|205293.6|205143.6|205288.5|205138.5|8
1632953740000|2021-09-29 22:15:40|205290.1|205140.1|205293.1|205143.1|205293.1|205143.1|205290.1|205140.1|4
1632953750000|2021-09-29 22:15:50|205293|205143|205293.2|205143.2|205293.2|205143.2|205293|205143|2
1632953760000|2021-09-29 22:16:00|205290.1|205140.1|205291.3|205141.3|205291.3|205141.3|205290.1|205140.1|2
1632953770000|2021-09-29 22:16:10|205291.7|205141.7|205287.3|205137.3|205293.1|205143.1|205282.7|205132.7|6
1632953780000|2021-09-29 22:16:20|205292.1|205142.1|205294.3|205144.3|205296.3|205146.3|205290.1|205140.1|8
1632953790000|2021-09-29 22:16:30|205294.9|205144.9|205292|205142|205295.5|205145.5|205291.8|205141.8|6
1632953800000|2021-09-29 22:16:40|205295.7|205145.7|205299.8|205149.8|205299.8|205149.8|205294.5|205144.5|7
1632953810000|2021-09-29 22:16:50|205298.2|205148.2|205306.7|205156.7|205311.2|205161.2|205297.6|205147.6|7
1632953820000|2021-09-29 22:17:00|205306.9|205156.9|205303.8|205153.8|205306.9|205156.9|205303.2|205153.2|6
1632953830000|2021-09-29 22:17:10|205304.6|205154.6|205293.7|205143.7|205304.6|205154.6|205293.7|205143.7|2
1632953840000|2021-09-29 22:17:20|205294.8|205144.8|205296|205146|205299.9|205149.9|205294.1|205144.1|10
1632953850000|2021-09-29 22:17:30|205295.6|205145.6|205294.9|205144.9|205298.5|205148.5|205294.9|205144.9|8
1632953860000|2021-09-29 22:17:40|205294.7|205144.7|205295.3|205145.3|205295.3|205145.3|205291.6|205141.6|6
1632953870000|2021-09-29 22:17:50|205293.5|205143.5|205293.7|205143.7|205295.2|205145.2|205292.9|205142.9|6
1632953880000|2021-09-29 22:18:00|205292.9|205142.9|205294.4|205144.4|205294.6|205144.6|205292.6|205142.6|7
1632953890000|2021-09-29 22:18:10|205296.2|205146.2|205297|205147|205297.9|205147.9|205295.4|205145.4|7
1632953900000|2021-09-29 22:18:20|205290.2|205140.2|205290.7|205140.7|205293.2|205143.2|205290.1|205140.1|5
1632953910000|2021-09-29 22:18:30|205289.8|205139.8|205294|205144|205294.2|205144.2|205289.8|205139.8|7
1632953920000|2021-09-29 22:18:40|205293.7|205143.7|205295.3|205145.3|205295.3|205145.3|205293.7|205143.7|4
1632953930000|2021-09-29 22:18:50|205295.4|205145.4|205294.9|205144.9|205295.8|205145.8|205292.7|205142.7|6
1632953940000|2021-09-29 22:19:00|205295.3|205145.3|205292.7|205142.7|205298.7|205148.7|205292.3|205142.3|7
1632953950000|2021-09-29 22:19:10|205292.4|205142.4|205296|205146|205297.2|205147.2|205286.9|205136.9|9
1632953960000|2021-09-29 22:19:20|205292.9|205142.9|205296.9|205146.9|205296.9|205146.9|205282.5|205132.5|6
1632953970000|2021-09-29 22:19:30|205296.1|205146.1|205294.1|205144.1|205296.1|205146.1|205290.9|205140.9|5
1632953980000|2021-09-29 22:19:40|205294|205144|205295.5|205145.5|205295.8|205145.8|205294|205144|4
1632953990000|2021-09-29 22:19:50|205294.3|205144.3|205295.5|205145.5|205301.2|205151.2|205291.1|205141.1|8
1632954000000|2021-09-29 22:20:00|205294.8|205144.8|205285.5|205135.5|205295.4|205145.4|205285.5|205135.5|6
1632954010000|2021-09-29 22:20:10|205291.3|205141.3|205292.5|205142.5|205292.5|205142.5|205290.2|205140.2|3
1632954020000|2021-09-29 22:20:20|205293.9|205143.9|205296|205146|205298.2|205148.2|205293.9|205143.9|12
1632954030000|2021-09-29 22:20:30|205296.1|205146.1|205295.7|205145.7|205297.5|205147.5|205293.8|205143.8|8
1632954040000|2021-09-29 22:20:40|205295.6|205145.6|205296.1|205146.1|205296.1|205146.1|205293.1|205143.1|9
1632954050000|2021-09-29 22:20:50|205296.6|205146.6|205298|205148|205303|205153|205293.1|205143.1|9
1632954060000|2021-09-29 22:21:00|205294.4|205144.4|205294.4|205144.4|205297.9|205147.9|205294.4|205144.4|10
1632954070000|2021-09-29 22:21:10|205295.8|205145.8|205300.8|205150.8|205302.4|205152.4|205295.7|205145.7|9
1632954080000|2021-09-29 22:21:20|205301.5|205151.5|205300.2|205150.2|205301.5|205151.5|205297.7|205147.7|10
1632954090000|2021-09-29 22:21:30|205299.9|205149.9|205300.3|205150.3|205300.7|205150.7|205299.8|205149.8|6
1632954100000|2021-09-29 22:21:40|205310|205160|205306.1|205156.1|205310|205160|205305.9|205155.9|6
1632954110000|2021-09-29 22:21:50|205300.7|205150.7|205291|205141|205302|205152|205291|205141|10
1632954120000|2021-09-29 22:22:00|205296.9|205146.9|205281.5|205131.5|205296.9|205146.9|205281.5|205131.5|15
1632954130000|2021-09-29 22:22:10|205286.2|205136.2|205289.8|205139.8|205289.8|205139.8|205286.2|205136.2|4
1632954140000|2021-09-29 22:22:20|205291.2|205141.2|205289.8|205139.8|205291.3|205141.3|205287|205137|5
1632954150000|2021-09-29 22:22:30|205289.4|205139.4|205294.4|205144.4|205294.4|205144.4|205289.4|205139.4|5
1632954160000|2021-09-29 22:22:40|205294.3|205144.3|205298.1|205148.1|205298.1|205148.1|205294.3|205144.3|5
1632954170000|2021-09-29 22:22:50|205295.8|205145.8|205293.9|205143.9|205295.8|205145.8|205291.6|205141.6|5
1632954180000|2021-09-29 22:23:00|205294.8|205144.8|205296.4|205146.4|205296.4|205146.4|205287.8|205137.8|9
1632954190000|2021-09-29 22:23:10|205302.2|205152.2|205298.1|205148.1|205302.2|205152.2|205297.2|205147.2|6
1632954200000|2021-09-29 22:23:20|205298.9|205148.9|205295.1|205145.1|205298.9|205148.9|205293.6|205143.6|4
1632954210000|2021-09-29 22:23:30|205291.5|205141.5|205292.1|205142.1|205292.1|205142.1|205291.5|205141.5|2
1632954220000|2021-09-29 22:23:40|205286.5|205136.5|205291.7|205141.7|205292.6|205142.6|205283.1|205133.1|6
1632954230000|2021-09-29 22:23:50|205291.3|205141.3|205291|205141|205292.9|205142.9|205286.8|205136.8|6
1632954240000|2021-09-29 22:24:00|205293.3|205143.3|205289|205139|205295|205145|205286.3|205136.3|6
1632954250000|2021-09-29 22:24:10|205286.4|205136.4|205288.3|205138.3|205288.5|205138.5|205285.4|205135.4|4
1632954260000|2021-09-29 22:24:20|205286.8|205136.8|205292.9|205142.9|205293.1|205143.1|205286.8|205136.8|3
1632954270000|2021-09-29 22:24:30|205293.2|205143.2|205292.4|205142.4|205298.6|205148.6|205289.2|205139.2|11
1632954280000|2021-09-29 22:24:40|205289.2|205139.2|205276.7|205126.7|205297.6|205147.6|205268.9|205118.9|18
1632954290000|2021-09-29 22:24:50|205279|205129|205281.2|205131.2|205286.7|205136.7|205276.2|205126.2|12
1632954300000|2021-09-29 22:25:00|205280.3|205130.3|205292.2|205142.2|205292.3|205142.3|205274.5|205124.5|12
1632954310000|2021-09-29 22:25:10|205290.4|205140.4|205288.3|205138.3|205291.9|205141.9|205286|205136|14
1632954320000|2021-09-29 22:25:20|205289.7|205139.7|205279.4|205129.4|205289.7|205139.7|205279.2|205129.2|9
1632954330000|2021-09-29 22:25:30|205281|205131|205281.4|205131.4|205285|205135|205281|205131|6
1632954340000|2021-09-29 22:25:40|205283.9|205133.9|205289.1|205139.1|205291.7|205141.7|205279.5|205129.5|10
1632954350000|2021-09-29 22:25:50|205291|205141|205274.7|205124.7|205291.6|205141.6|205274.7|205124.7|11
1632954360000|2021-09-29 22:26:00|205280.2|205130.2|205282|205132|205282|205132|205280.2|205130.2|4
1632954370000|2021-09-29 22:26:10|205276.5|205126.5|205279.7|205129.7|205283.1|205133.1|205274.9|205124.9|5
1632954380000|2021-09-29 22:26:20|205279.9|205129.9|205286.7|205136.7|205287.5|205137.5|205279.9|205129.9|6
1632954390000|2021-09-29 22:26:30|205285.3|205135.3|205281.4|205131.4|205290.5|205140.5|205281.4|205131.4|5
1632954400000|2021-09-29 22:26:40|205278.5|205128.5|205286.9|205136.9|205292|205142|205278.5|205128.5|5
1632954410000|2021-09-29 22:26:50|205286.8|205136.8|205282.6|205132.6|205286.8|205136.8|205277.4|205127.4|9
1632954420000|2021-09-29 22:27:00|205284.4|205134.4|205278.6|205128.6|205284.5|205134.5|205278.6|205128.6|5
1632954430000|2021-09-29 22:27:10|205279.8|205129.8|205289.7|205139.7|205289.7|205139.7|205279.8|205129.8|5
1632954440000|2021-09-29 22:27:20|205280.4|205130.4|205280.6|205130.6|205280.6|205130.6|205276.6|205126.6|3
1632954450000|2021-09-29 22:27:30|205292.1|205142.1|205289.9|205139.9|205292.1|205142.1|205289.7|205139.7|6
1632954460000|2021-09-29 22:27:40|205288.2|205138.2|205286.2|205136.2|205288.2|205138.2|205281.6|205131.6|7
1632954470000|2021-09-29 22:27:50|205276.1|205126.1|205284.8|205134.8|205285|205135|205276.1|205126.1|4
1632954480000|2021-09-29 22:28:00|205283.1|205133.1|205280.6|205130.6|205285.2|205135.2|205280.6|205130.6|7
1632954490000|2021-09-29 22:28:10|205283.9|205133.9|205283.7|205133.7|205286.6|205136.6|205283.7|205133.7|6
1632954500000|2021-09-29 22:28:20|205287.7|205137.7|205293.6|205143.6|205293.7|205143.7|205275.2|205125.2|15
1632954510000|2021-09-29 22:28:30|205271.9|205121.9|205279.7|205129.7|205285.6|205135.6|205271.9|205121.9|9
1632954520000|2021-09-29 22:28:40|205278.6|205128.6|205280.1|205130.1|205281.5|205131.5|205278.6|205128.6|4
1632954530000|2021-09-29 22:28:50|205279.7|205129.7|205279.5|205129.5|205281.5|205131.5|205278.9|205128.9|11
1632954540000|2021-09-29 22:29:00|205282.8|205132.8|205291.4|205141.4|205292.7|205142.7|205282.8|205132.8|8
1632954550000|2021-09-29 22:29:10|205292.3|205142.3|205290.3|205140.3|205292.5|205142.5|205284.7|205134.7|8
1632954560000|2021-09-29 22:29:20|205287.5|205137.5|205285|205135|205289.4|205139.4|205281.6|205131.6|11
1632954570000|2021-09-29 22:29:30|205286.8|205136.8|205281.6|205131.6|205286.8|205136.8|205279.5|205129.5|9
1632954580000|2021-09-29 22:29:40|205288.2|205138.2|205282.6|205132.6|205289.2|205139.2|205281.6|205131.6|8
1632954590000|2021-09-29 22:29:50|205282.8|205132.8|205276.8|205126.8|205285|205135|205276.8|205126.8|13
1632954600000|2021-09-29 22:30:00|205278.1|205128.1|205282.6|205132.6|205294.2|205144.2|205277.4|205127.4|20
1632954610000|2021-09-29 22:30:10|205283|205133|205293.4|205143.4|205297.5|205147.5|205276.7|205126.7|24
1632954620000|2021-09-29 22:30:20|205293.9|205143.9|205281.3|205131.3|205293.9|205143.9|205274.8|205124.8|15
1632954630000|2021-09-29 22:30:30|205285.6|205135.6|205279.6|205129.6|205285.7|205135.7|205277.8|205127.8|8
1632954640000|2021-09-29 22:30:40|205279.1|205129.1|205281.4|205131.4|205283|205133|205279.1|205129.1|3
1632954650000|2021-09-29 22:30:50|205277.6|205127.6|205286.6|205136.6|205286.7|205136.7|205276.5|205126.5|8
1632954660000|2021-09-29 22:31:00|205288.3|205138.3|205293.6|205143.6|205293.9|205143.9|205287.9|205137.9|11
1632954670000|2021-09-29 22:31:10|205290.3|205140.3|205283.9|205133.9|205290.3|205140.3|205277.5|205127.5|13
1632954680000|2021-09-29 22:31:20|205285.4|205135.4|205278.7|205128.7|205285.4|205135.4|205277.9|205127.9|9
1632954690000|2021-09-29 22:31:30|205278.1|205128.1|205276.1|205126.1|205279.1|205129.1|205276.1|205126.1|4
1632954700000|2021-09-29 22:31:40|205271.3|205121.3|205277.1|205127.1|205279.1|205129.1|205271.3|205121.3|6
1632954710000|2021-09-29 22:31:50|205277.7|205127.7|205281|205131|205281|205131|205275.9|205125.9|7
1632954720000|2021-09-29 22:32:00|205287.8|205137.8|205286.9|205136.9|205288.9|205138.9|205286.9|205136.9|6
1632954730000|2021-09-29 22:32:10|205289.3|205139.3|205284.7|205134.7|205289.3|205139.3|205280.1|205130.1|6
1632954740000|2021-09-29 22:32:20|205277.5|205127.5|205283.3|205133.3|205283.3|205133.3|205277.5|205127.5|4
1632954750000|2021-09-29 22:32:30|205282|205132|205273.9|205123.9|205292.3|205142.3|205271.6|205121.6|6
1632954760000|2021-09-29 22:32:40|205276|205126|205277.3|205127.3|205277.9|205127.9|205276|205126|5
1632954770000|2021-09-29 22:32:50|205281.4|205131.4|205281.4|205131.4|205281.4|205131.4|205281.4|205131.4|1
1632954780000|2021-09-29 22:33:00|205287.8|205137.8|205279.5|205129.5|205288.2|205138.2|205279.5|205129.5|5
1632954790000|2021-09-29 22:33:10|205281.5|205131.5|205284.7|205134.7|205287.8|205137.8|205272.3|205122.3|5
1632954800000|2021-09-29 22:33:20|205284.5|205134.5|205281.8|205131.8|205286.4|205136.4|205281.8|205131.8|4
1632954810000|2021-09-29 22:33:30|205274|205124|205279.8|205129.8|205283|205133|205274|205124|5
1632954820000|2021-09-29 22:33:40|205281.2|205131.2|205288.9|205138.9|205288.9|205138.9|205281.2|205131.2|4
1632954830000|2021-09-29 22:33:50|205287.2|205137.2|205292.2|205142.2|205292.2|205142.2|205276.9|205126.9|7
1632954840000|2021-09-29 22:34:00|205287.2|205137.2|205290.1|205140.1|205292.2|205142.2|205283.8|205133.8|6
1632954850000|2021-09-29 22:34:10|205290.6|205140.6|205282.8|205132.8|205290.6|205140.6|205276.8|205126.8|7
1632954860000|2021-09-29 22:34:20|205282.9|205132.9|205278.1|205128.1|205283.6|205133.6|205277.4|205127.4|6
1632954870000|2021-09-29 22:34:30|205280.9|205130.9|205277.3|205127.3|205287.2|205137.2|205275.6|205125.6|12
1632954880000|2021-09-29 22:34:40|205277.4|205127.4|205280.4|205130.4|205280.4|205130.4|205276|205126|9
1632954890000|2021-09-29 22:34:50|205279.2|205129.2|205276.9|205126.9|205279.2|205129.2|205276.9|205126.9|2
1632954900000|2021-09-29 22:35:00|205281|205131|205292|205142|205292.4|205142.4|205280.6|205130.6|12
1632954910000|2021-09-29 22:35:10|205291.8|205141.8|205288|205138|205291.8|205141.8|205284.3|205134.3|17
1632954920000|2021-09-29 22:35:20|205287.4|205137.4|205285.9|205135.9|205288.3|205138.3|205284|205134|11
1632954930000|2021-09-29 22:35:30|205286.8|205136.8|205281.8|205131.8|205287.4|205137.4|205279.2|205129.2|13
1632954940000|2021-09-29 22:35:40|205284.2|205134.2|205282.2|205132.2|205285.2|205135.2|205278.4|205128.4|11
1632954950000|2021-09-29 22:35:50|205282.6|205132.6|205284.1|205134.1|205287.1|205137.1|205282|205132|13
1632954960000|2021-09-29 22:36:00|205284|205134|205285.2|205135.2|205293.2|205143.2|205283.5|205133.5|15
1632954970000|2021-09-29 22:36:10|205283.5|205133.5|205286.1|205136.1|205286.5|205136.5|205283.5|205133.5|15
1632954980000|2021-09-29 22:36:20|205285.8|205135.8|205283.4|205133.4|205288|205138|205280.6|205130.6|8
1632954990000|2021-09-29 22:36:30|205283.1|205133.1|205284.4|205134.4|205284.4|205134.4|205280|205130|6
1632955000000|2021-09-29 22:36:40|205284.2|205134.2|205277.6|205127.6|205295.6|205145.6|205273.3|205123.3|18
1632955010000|2021-09-29 22:36:50|205278.1|205128.1|205285.6|205135.6|205285.6|205135.6|205278.1|205128.1|12
1632955020000|2021-09-29 22:37:00|205284.5|205134.5|205284.1|205134.1|205284.8|205134.8|205283.1|205133.1|5
1632955030000|2021-09-29 22:37:10|205289.9|205139.9|205284.5|205134.5|205291.2|205141.2|205283.4|205133.4|15
1632955040000|2021-09-29 22:37:20|205284.9|205134.9|205283.8|205133.8|205287.2|205137.2|205283.8|205133.8|5
1632955050000|2021-09-29 22:37:30|205292.2|205142.2|205291|205141|205292.2|205142.2|205290|205140|6
1632955060000|2021-09-29 22:37:40|205289.1|205139.1|205274.2|205124.2|205291|205141|205270.6|205120.6|10
1632955070000|2021-09-29 22:37:50|205278.7|205128.7|205285.7|205135.7|205286.9|205136.9|205278.7|205128.7|9
1632955080000|2021-09-29 22:38:00|205285.8|205135.8|205288|205138|205291.4|205141.4|205283.7|205133.7|7
1632955090000|2021-09-29 22:38:10|205287.2|205137.2|205288.5|205138.5|205288.5|205138.5|205286.7|205136.7|6
1632955100000|2021-09-29 22:38:20|205282.5|205132.5|205284.7|205134.7|205284.8|205134.8|205269|205119|9
1632955110000|2021-09-29 22:38:30|205284.4|205134.4|205277.7|205127.7|205284.4|205134.4|205272.7|205122.7|5
1632955120000|2021-09-29 22:38:40|205279.5|205129.5|205289.1|205139.1|205290|205140|205279.5|205129.5|12
1632955130000|2021-09-29 22:38:50|205287.7|205137.7|205286.2|205136.2|205293.8|205143.8|205285.8|205135.8|12
1632955140000|2021-09-29 22:39:00|205286.1|205136.1|205290.3|205140.3|205290.3|205140.3|205286.1|205136.1|7
1632955150000|2021-09-29 22:39:10|205288.9|205138.9|205281.1|205131.1|205289.9|205139.9|205281.1|205131.1|8
1632955160000|2021-09-29 22:39:20|205281.5|205131.5|205279.6|205129.6|205281.6|205131.6|205273.9|205123.9|9
1632955170000|2021-09-29 22:39:30|205272.7|205122.7|205291.9|205141.9|205291.9|205141.9|205272.7|205122.7|5
1632955180000|2021-09-29 22:39:40|205288.6|205138.6|205288.8|205138.8|205292.1|205142.1|205286.3|205136.3|9
1632955190000|2021-09-29 22:39:50|205288.5|205138.5|205283.3|205133.3|205290.8|205140.8|205283.3|205133.3|8
1632955200000|2021-09-29 22:40:00|205287.9|205137.9|205284.5|205134.5|205289.8|205139.8|205284.5|205134.5|7
1632955210000|2021-09-29 22:40:10|205286|205136|205283.1|205133.1|205286|205136|205273.8|205123.8|7
1632955220000|2021-09-29 22:40:20|205283.9|205133.9|205283.5|205133.5|205285.4|205135.4|205282.1|205132.1|4
1632955230000|2021-09-29 22:40:30|205285|205135|205290.3|205140.3|205291.4|205141.4|205285|205135|10
1632955240000|2021-09-29 22:40:40|205289.2|205139.2|205295.8|205145.8|205298.6|205148.6|205289.2|205139.2|5
1632955250000|2021-09-29 22:40:50|205293.9|205143.9|205289.1|205139.1|205293.9|205143.9|205288.6|205138.6|12
1632955260000|2021-09-29 22:41:00|205289.3|205139.3|205279.6|205129.6|205289.3|205139.3|205272.2|205122.2|8
1632955270000|2021-09-29 22:41:10|205280.1|205130.1|205283.4|205133.4|205293.5|205143.5|205274.8|205124.8|12
1632955280000|2021-09-29 22:41:20|205280.6|205130.6|205280.2|205130.2|205287.7|205137.7|205273.2|205123.2|12
1632955290000|2021-09-29 22:41:30|205280.7|205130.7|205283.6|205133.6|205285.9|205135.9|205280.7|205130.7|8
1632955300000|2021-09-29 22:41:40|205283.3|205133.3|205284.5|205134.5|205285.7|205135.7|205280.6|205130.6|11
1632955310000|2021-09-29 22:41:50|205283.9|205133.9|205285.8|205135.8|205287.1|205137.1|205283.9|205133.9|5
1632955320000|2021-09-29 22:42:00|205284.8|205134.8|205285.3|205135.3|205286.4|205136.4|205284.8|205134.8|4
1632955330000|2021-09-29 22:42:10|205289.7|205139.7|205286.3|205136.3|205291.8|205141.8|205285.5|205135.5|7
1632955340000|2021-09-29 22:42:20|205287.5|205137.5|205296.8|205146.8|205300.1|205150.1|205287.5|205137.5|7
1632955350000|2021-09-29 22:42:30|205297.1|205147.1|205285.4|205135.4|205297.1|205147.1|205285.4|205135.4|5
1632955360000|2021-09-29 22:42:40|205291.4|205141.4|205289.2|205139.2|205291.4|205141.4|205289.2|205139.2|3
1632955370000|2021-09-29 22:42:50|205283.2|205133.2|205281.3|205131.3|205283.2|205133.2|205280.4|205130.4|4
1632955380000|2021-09-29 22:43:00|205282|205132|205290.5|205140.5|205290.5|205140.5|205282|205132|9
1632955390000|2021-09-29 22:43:10|205292|205142|205277.4|205127.4|205292|205142|205273.3|205123.3|11
1632955400000|2021-09-29 22:43:20|205279.9|205129.9|205285|205135|205289.2|205139.2|205279.9|205129.9|8
1632955410000|2021-09-29 22:43:30|205282.4|205132.4|205291.3|205141.3|205293.5|205143.5|205282.3|205132.3|7
1632955420000|2021-09-29 22:43:40|205291.4|205141.4|205283.8|205133.8|205294|205144|205283.8|205133.8|5
1632955430000|2021-09-29 22:43:50|205286.1|205136.1|205285.9|205135.9|205286.1|205136.1|205285|205135|3
1632955440000|2021-09-29 22:44:00|205285.8|205135.8|205285.7|205135.7|205289.8|205139.8|205278.1|205128.1|15
1632955450000|2021-09-29 22:44:10|205284.7|205134.7|205280.6|205130.6|205284.7|205134.7|205275.4|205125.4|15
1632955460000|2021-09-29 22:44:20|205278.7|205128.7|205279.3|205129.3|205281.4|205131.4|205275.1|205125.1|18
1632955470000|2021-09-29 22:44:30|205280.4|205130.4|205279.7|205129.7|205281.5|205131.5|205276.9|205126.9|17
1632955480000|2021-09-29 22:44:40|205276|205126|205275.7|205125.7|205289.6|205139.6|205268|205118|19
1632955490000|2021-09-29 22:44:50|205276.1|205126.1|205276.6|205126.6|205276.6|205126.6|205268.8|205118.8|12
1632955500000|2021-09-29 22:45:00|205276.2|205126.2|205273.6|205123.6|205276.5|205126.5|205268.3|205118.3|14
1632955510000|2021-09-29 22:45:10|205273.5|205123.5|205270.8|205120.8|205273.9|205123.9|205269.5|205119.5|6
1632955520000|2021-09-29 22:45:20|205269.2|205119.2|205274.1|205124.1|205274.1|205124.1|205269.2|205119.2|7
1632955530000|2021-09-29 22:45:30|205272.8|205122.8|205268.9|205118.9|205275.5|205125.5|205267.4|205117.4|11
1632955540000|2021-09-29 22:45:40|205270|205120|205264.3|205114.3|205276|205126|205264.3|205114.3|11
1632955550000|2021-09-29 22:45:50|205265.5|205115.5|205266.6|205116.6|205268.8|205118.8|205261.4|205111.4|8
1632955560000|2021-09-29 22:46:00|205264.9|205114.9|205271.6|205121.6|205274.3|205124.3|205264.9|205114.9|5
1632955570000|2021-09-29 22:46:10|205271.5|205121.5|205271.2|205121.2|205275.2|205125.2|205271.2|205121.2|6
1632955580000|2021-09-29 22:46:20|205271.3|205121.3|205270.9|205120.9|205273.1|205123.1|205269|205119|13
1632955590000|2021-09-29 22:46:30|205270.8|205120.8|205270.4|205120.4|205270.8|205120.8|205265.5|205115.5|10
1632955600000|2021-09-29 22:46:40|205270|205120|205265.5|205115.5|205273.5|205123.5|205265.5|205115.5|8
1632955610000|2021-09-29 22:46:50|205264.3|205114.3|205270.3|205120.3|205270.3|205120.3|205260.2|205110.2|9
1632955620000|2021-09-29 22:47:00|205272.7|205122.7|205268.8|205118.8|205272.7|205122.7|205267.6|205117.6|3
1632955630000|2021-09-29 22:47:10|205271.8|205121.8|205276.8|205126.8|205277.7|205127.7|205271|205121|12
1632955640000|2021-09-29 22:47:20|205276.6|205126.6|205276.5|205126.5|205278.1|205128.1|205274.5|205124.5|9
1632955650000|2021-09-29 22:47:30|205276.1|205126.1|205276.1|205126.1|205278.2|205128.2|205275.5|205125.5|6
1632955660000|2021-09-29 22:47:40|205276.3|205126.3|205271|205121|205278.9|205128.9|205266.8|205116.8|8
1632955670000|2021-09-29 22:47:50|205273|205123|205276.7|205126.7|205276.7|205126.7|205262.7|205112.7|8
1632955680000|2021-09-29 22:48:00|205274.1|205124.1|205279.3|205129.3|205279.3|205129.3|205274.1|205124.1|5
1632955690000|2021-09-29 22:48:10|205280.5|205130.5|205281.5|205131.5|205282.3|205132.3|205280.1|205130.1|13
1632955700000|2021-09-29 22:48:20|205281.8|205131.8|205271|205121|205281.8|205131.8|205263.2|205113.2|16
1632955710000|2021-09-29 22:48:30|205266.8|205116.8|205269.4|205119.4|205270.2|205120.2|205258.9|205108.9|12
1632955720000|2021-09-29 22:48:40|205270.6|205120.6|205271.2|205121.2|205275.1|205125.1|205266.8|205116.8|13
1632955730000|2021-09-29 22:48:50|205272.6|205122.6|205269.4|205119.4|205273|205123|205265.3|205115.3|14
1632955740000|2021-09-29 22:49:00|205268.4|205118.4|205281.1|205131.1|205281.6|205131.6|205258.5|205108.5|19
1632955750000|2021-09-29 22:49:10|205281.2|205131.2|205274.3|205124.3|205281.2|205131.2|205268.7|205118.7|11
1632955760000|2021-09-29 22:49:20|205268.6|205118.6|205273.6|205123.6|205273.6|205123.6|205268.6|205118.6|10
1632955770000|2021-09-29 22:49:30|205273.3|205123.3|205266.5|205116.5|205273.3|205123.3|205262.8|205112.8|8
1632955780000|2021-09-29 22:49:40|205257.8|205107.8|205266|205116|205268.6|205118.6|205257.8|205107.8|13
1632955790000|2021-09-29 22:49:50|205268.8|205118.8|205273.9|205123.9|205274.4|205124.4|205267|205117|10
1632955800000|2021-09-29 22:50:00|205273.4|205123.4|205273.1|205123.1|205273.9|205123.9|205273|205123|6
1632955810000|2021-09-29 22:50:10|205273.4|205123.4|205280.7|205130.7|205281.5|205131.5|205273.4|205123.4|7
1632955820000|2021-09-29 22:50:20|205276.2|205126.2|205280.9|205130.9|205280.9|205130.9|205265.6|205115.6|12
1632955830000|2021-09-29 22:50:30|205280.7|205130.7|205273.5|205123.5|205280.7|205130.7|205262.7|205112.7|13
1632955840000|2021-09-29 22:50:40|205275.4|205125.4|205274|205124|205276.3|205126.3|205269|205119|13
1632955850000|2021-09-29 22:50:50|205272.1|205122.1|205273.1|205123.1|205273.1|205123.1|205261.6|205111.6|11
1632955860000|2021-09-29 22:51:00|205271.6|205121.6|205272.1|205122.1|205274.1|205124.1|205271.6|205121.6|9
1632955870000|2021-09-29 22:51:10|205271.7|205121.7|205270|205120|205272.2|205122.2|205267.8|205117.8|6
1632955880000|2021-09-29 22:51:20|205271.1|205121.1|205268.2|205118.2|205275|205125|205264.9|205114.9|13
1632955890000|2021-09-29 22:51:30|205272.8|205122.8|205264.4|205114.4|205273.5|205123.5|205257.8|205107.8|13
1632955900000|2021-09-29 22:51:40|205267.3|205117.3|205261.9|205111.9|205269.5|205119.5|205261.8|205111.8|11
1632955910000|2021-09-29 22:51:50|205264.2|205114.2|205268.8|205118.8|205269.4|205119.4|205262.4|205112.4|9
1632955920000|2021-09-29 22:52:00|205268.4|205118.4|205272.8|205122.8|205277.2|205127.2|205253.3|205103.3|13
1632955930000|2021-09-29 22:52:10|205272|205122|205272.2|205122.2|205274.6|205124.6|205270|205120|8
1632955940000|2021-09-29 22:52:20|205273.4|205123.4|205262|205112|205274.1|205124.1|205261.7|205111.7|18
1632955950000|2021-09-29 22:52:30|205267|205117|205261.6|205111.6|205274.1|205124.1|205261.6|205111.6|10
1632955960000|2021-09-29 22:52:40|205264.3|205114.3|205266.8|205116.8|205269.1|205119.1|205259.1|205109.1|11
1632955970000|2021-09-29 22:52:50|205267.4|205117.4|205271.7|205121.7|205271.9|205121.9|205263.9|205113.9|11
1632955980000|2021-09-29 22:53:00|205261.1|205111.1|205264.4|205114.4|205268.8|205118.8|205261.1|205111.1|11
1632955990000|2021-09-29 22:53:10|205263.9|205113.9|205260.2|205110.2|205267.6|205117.6|205253.6|205103.6|16
1632956000000|2021-09-29 22:53:20|205261.4|205111.4|205260.4|205110.4|205267.1|205117.1|205249.3|205099.3|16
1632956010000|2021-09-29 22:53:30|205260.2|205110.2|205256.4|205106.4|205262.3|205112.3|205251.5|205101.5|12
1632956020000|2021-09-29 22:53:40|205260|205110|205265.6|205115.6|205269.3|205119.3|205252.1|205102.1|14
1632956030000|2021-09-29 22:53:50|205264.3|205114.3|205264.2|205114.2|205266.9|205116.9|205254.7|205104.7|14
1632956040000|2021-09-29 22:54:00|205263|205113|205265.7|205115.7|205265.7|205115.7|205258.3|205108.3|9
1632956050000|2021-09-29 22:54:10|205266.3|205116.3|205270.5|205120.5|205270.5|205120.5|205265.4|205115.4|10
1632956060000|2021-09-29 22:54:20|205271|205121|205272.1|205122.1|205272.8|205122.8|205271|205121|13
1632956070000|2021-09-29 22:54:30|205263.3|205113.3|205264.4|205114.4|205265.4|205115.4|205259.7|205109.7|7
1632956080000|2021-09-29 22:54:40|205272.6|205122.6|205265.6|205115.6|205272.6|205122.6|205264.5|205114.5|12
1632956090000|2021-09-29 22:54:50|205267.8|205117.8|205270|205120|205270.1|205120.1|205267.8|205117.8|7
1632956100000|2021-09-29 22:55:00|205269.4|205119.4|205270.9|205120.9|205270.9|205120.9|205265.1|205115.1|8
1632956110000|2021-09-29 22:55:10|205266|205116|205260.8|205110.8|205267.9|205117.9|205260.8|205110.8|8
1632956120000|2021-09-29 22:55:20|205262.4|205112.4|205266.7|205116.7|205267.6|205117.6|205253.6|205103.6|7
1632956130000|2021-09-29 22:55:30|205265.6|205115.6|205271.2|205121.2|205271.2|205121.2|205265.2|205115.2|6
1632956140000|2021-09-29 22:55:40|205271.8|205121.8|205271.9|205121.9|205272.5|205122.5|205271.8|205121.8|4
1632956150000|2021-09-29 22:55:50|205272.2|205122.2|205270.5|205120.5|205272.2|205122.2|205268.4|205118.4|6
1632956160000|2021-09-29 22:56:00|205261.4|205111.4|205262.7|205112.7|205264.7|205114.7|205256.1|205106.1|9
1632956170000|2021-09-29 22:56:10|205265.1|205115.1|205275.6|205125.6|205285.1|205135.1|205264.2|205114.2|15
1632956180000|2021-09-29 22:56:20|205271.2|205121.2|205265|205115|205273.2|205123.2|205262.1|205112.1|15
1632956190000|2021-09-29 22:56:30|205268.9|205118.9|205271.7|205121.7|205271.7|205121.7|205267.5|205117.5|7
1632956200000|2021-09-29 22:56:40|205266.9|205116.9|205267.3|205117.3|205269.1|205119.1|205265.9|205115.9|11
1632956210000|2021-09-29 22:56:50|205263.2|205113.2|205272.6|205122.6|205272.6|205122.6|205262.5|205112.5|9
1632956220000|2021-09-29 22:57:00|205273.2|205123.2|205273.2|205123.2|205274|205124|205270|205120|6
1632956230000|2021-09-29 22:57:10|205272|205122|205267.7|205117.7|205272|205122|205266|205116|12
1632956240000|2021-09-29 22:57:20|205268.6|205118.6|205267.4|205117.4|205269.2|205119.2|205263.6|205113.6|9
1632956250000|2021-09-29 22:57:30|205268.1|205118.1|205261.9|205111.9|205268.1|205118.1|205261.9|205111.9|5
1632956260000|2021-09-29 22:57:40|205264.6|205114.6|205274.1|205124.1|205274.1|205124.1|205263|205113|7
1632956270000|2021-09-29 22:57:50|205274.2|205124.2|205267.8|205117.8|205274.2|205124.2|205267.8|205117.8|6
1632956280000|2021-09-29 22:58:00|205257.7|205107.7|205265.8|205115.8|205272.1|205122.1|205257.7|205107.7|11
1632956290000|2021-09-29 22:58:10|205265.5|205115.5|205265.3|205115.3|205266.9|205116.9|205264.2|205114.2|5
1632956300000|2021-09-29 22:58:20|205266.6|205116.6|205267.6|205117.6|205267.6|205117.6|205258.1|205108.1|9
1632956310000|2021-09-29 22:58:30|205269.7|205119.7|205264.9|205114.9|205269.7|205119.7|205264.9|205114.9|18
1632956320000|2021-09-29 22:58:40|205268.3|205118.3|205265.7|205115.7|205270.3|205120.3|205262.9|205112.9|11
1632956330000|2021-09-29 22:58:50|205267|205117|205268|205118|205269.9|205119.9|205267|205117|6
1632956340000|2021-09-29 22:59:00|205262.5|205112.5|205272.1|205122.1|205272.1|205122.1|205262.5|205112.5|14
1632956350000|2021-09-29 22:59:10|205273.7|205123.7|205267.7|205117.7|205273.7|205123.7|205266.4|205116.4|15
1632956360000|2021-09-29 22:59:20|205268.7|205118.7|205270.2|205120.2|205270.3|205120.3|205268.6|205118.6|6
1632956370000|2021-09-29 22:59:30|205265.3|205115.3|205263.7|205113.7|205268.1|205118.1|205262.7|205112.7|11
1632956380000|2021-09-29 22:59:40|205262.8|205112.8|205264.7|205114.7|205266.5|205116.5|205257.6|205107.6|12
1632956390000|2021-09-29 22:59:50|205262|205112|205269.7|205119.7|205271.7|205121.7|205262|205112|10
1632956400000|2021-09-29 23:00:00|205263|205113|205285.7|205135.7|205286.2|205136.2|205263|205113|21
1632956410000|2021-09-29 23:00:10|205279.5|205129.5|205276|205126|205279.5|205129.5|205269.5|205119.5|17
1632956420000|2021-09-29 23:00:20|205271.3|205121.3|205274.4|205124.4|205275.9|205125.9|205271.3|205121.3|13
1632956430000|2021-09-29 23:00:30|205269.8|205119.8|205272.8|205122.8|205275.2|205125.2|205269.8|205119.8|14
1632956440000|2021-09-29 23:00:40|205275|205125|205280.4|205130.4|205284.1|205134.1|205275|205125|20
1632956450000|2021-09-29 23:00:50|205280.9|205130.9|205282.1|205132.1|205282.1|205132.1|205280.7|205130.7|14
1632956460000|2021-09-29 23:01:00|205281.4|205131.4|205280.2|205130.2|205285|205135|205279.5|205129.5|12
1632956470000|2021-09-29 23:01:10|205279.6|205129.6|205283.1|205133.1|205283.1|205133.1|205279.6|205129.6|14
1632956480000|2021-09-29 23:01:20|205282.1|205132.1|205283|205133|205283|205133|205281.5|205131.5|15
1632956490000|2021-09-29 23:01:30|205282.5|205132.5|205283.8|205133.8|205287.6|205137.6|205280.5|205130.5|13
1632956500000|2021-09-29 23:01:40|205281.8|205131.8|205274.5|205124.5|205284.3|205134.3|205266.7|205116.7|17
1632956510000|2021-09-29 23:01:50|205274.1|205124.1|205272.9|205122.9|205275|205125|205270.4|205120.4|14
1632956520000|2021-09-29 23:02:00|205272.2|205122.2|205269.8|205119.8|205273.7|205123.7|205269.4|205119.4|11
1632956530000|2021-09-29 23:02:10|205270.3|205120.3|205280.5|205130.5|205280.5|205130.5|205268.6|205118.6|19
1632956540000|2021-09-29 23:02:20|205280.1|205130.1|205277.8|205127.8|205280.5|205130.5|205276|205126|8
1632956550000|2021-09-29 23:02:30|205278.8|205128.8|205278.3|205128.3|205278.8|205128.8|205277.7|205127.7|6
1632956560000|2021-09-29 23:02:40|205278.6|205128.6|205274.1|205124.1|205278.7|205128.7|205274.1|205124.1|6
1632956570000|2021-09-29 23:02:50|205272.5|205122.5|205272.1|205122.1|205273.8|205123.8|205269.9|205119.9|11
1632956580000|2021-09-29 23:03:00|205271.4|205121.4|205278.4|205128.4|205278.7|205128.7|205271.4|205121.4|12
1632956590000|2021-09-29 23:03:10|205279.5|205129.5|205278.8|205128.8|205279.8|205129.8|205278.5|205128.5|7
1632956600000|2021-09-29 23:03:20|205274.8|205124.8|205276.9|205126.9|205277.3|205127.3|205274.8|205124.8|8
1632956610000|2021-09-29 23:03:30|205277|205127|205274.3|205124.3|205277.2|205127.2|205274.3|205124.3|8
1632956620000|2021-09-29 23:03:40|205273.1|205123.1|205276|205126|205277.3|205127.3|205273.1|205123.1|14
1632956630000|2021-09-29 23:03:50|205274.3|205124.3|205274.4|205124.4|205275.5|205125.5|205273.9|205123.9|7
1632956640000|2021-09-29 23:04:00|205273.3|205123.3|205274.8|205124.8|205274.8|205124.8|205273.3|205123.3|9
1632956650000|2021-09-29 23:04:10|205272.4|205122.4|205273.7|205123.7|205274|205124|205268.1|205118.1|10
1632956660000|2021-09-29 23:04:20|205274.3|205124.3|205272.8|205122.8|205276.5|205126.5|205270.5|205120.5|10
1632956670000|2021-09-29 23:04:30|205272.6|205122.6|205271.6|205121.6|205273.5|205123.5|205271.6|205121.6|7
1632956680000|2021-09-29 23:04:40|205271|205121|205270.9|205120.9|205271.4|205121.4|205270.7|205120.7|4
1632956690000|2021-09-29 23:04:50|205276.4|205126.4|205277.3|205127.3|205277.8|205127.8|205276.4|205126.4|11
1632956700000|2021-09-29 23:05:00|205277.1|205127.1|205277.6|205127.6|205277.9|205127.9|205274.5|205124.5|12
1632956710000|2021-09-29 23:05:10|205276.6|205126.6|205276.3|205126.3|205277.2|205127.2|205275.9|205125.9|9
1632956720000|2021-09-29 23:05:20|205270.5|205120.5|205273.4|205123.4|205273.4|205123.4|205270.5|205120.5|9
1632956730000|2021-09-29 23:05:30|205273|205123|205267.1|205117.1|205276|205126|205267.1|205117.1|8
1632956740000|2021-09-29 23:05:40|205266.9|205116.9|205275.5|205125.5|205276.3|205126.3|205266.9|205116.9|7
1632956750000|2021-09-29 23:05:50|205275.8|205125.8|205276.9|205126.9|205276.9|205126.9|205274.5|205124.5|6
1632956760000|2021-09-29 23:06:00|205275.8|205125.8|205277.1|205127.1|205277.2|205127.2|205275.8|205125.8|6
1632956770000|2021-09-29 23:06:10|205277.7|205127.7|205265.3|205115.3|205277.7|205127.7|205265.3|205115.3|5
1632956780000|2021-09-29 23:06:20|205262.7|205112.7|205275.6|205125.6|205277.3|205127.3|205262.7|205112.7|8
1632956790000|2021-09-29 23:06:30|205273.6|205123.6|205273.8|205123.8|205275.4|205125.4|205273.6|205123.6|8
1632956800000|2021-09-29 23:06:40|205271.3|205121.3|205279.7|205129.7|205280.3|205130.3|205271.3|205121.3|10
1632956810000|2021-09-29 23:06:50|205279.5|205129.5|205276.3|205126.3|205279.5|205129.5|205275.4|205125.4|10
1632956820000|2021-09-29 23:07:00|205276|205126|205277.5|205127.5|205277.5|205127.5|205276|205126|3
1632956830000|2021-09-29 23:07:10|205276.9|205126.9|205273.8|205123.8|205277.4|205127.4|205272.8|205122.8|9
1632956840000|2021-09-29 23:07:20|205273.6|205123.6|205272.7|205122.7|205277.8|205127.8|205272.5|205122.5|7
1632956850000|2021-09-29 23:07:30|205276.8|205126.8|205278.3|205128.3|205278.3|205128.3|205271.3|205121.3|9
1632956860000|2021-09-29 23:07:40|205279.5|205129.5|205274.7|205124.7|205279.5|205129.5|205274.7|205124.7|7
1632956870000|2021-09-29 23:07:50|205275.9|205125.9|205277|205127|205277|205127|205275.4|205125.4|10
1632956880000|2021-09-29 23:08:00|205276.8|205126.8|205272.6|205122.6|205277.3|205127.3|205271.6|205121.6|4
1632956890000|2021-09-29 23:08:10|205275.1|205125.1|205275.7|205125.7|205280.7|205130.7|205275.1|205125.1|8
1632956900000|2021-09-29 23:08:20|205278.3|205128.3|205276.3|205126.3|205278.5|205128.5|205275.8|205125.8|10
1632956910000|2021-09-29 23:08:30|205278.6|205128.6|205277.2|205127.2|205279.3|205129.3|205277|205127|8
1632956920000|2021-09-29 23:08:40|205277.6|205127.6|205276.2|205126.2|205277.8|205127.8|205276|205126|8
1632956930000|2021-09-29 23:08:50|205276.3|205126.3|205276.8|205126.8|205277.5|205127.5|205276.3|205126.3|7
1632956940000|2021-09-29 23:09:00|205277.2|205127.2|205271.4|205121.4|205277.2|205127.2|205271.4|205121.4|8
1632956950000|2021-09-29 23:09:10|205271.2|205121.2|205269.9|205119.9|205274.7|205124.7|205269.9|205119.9|5
1632956960000|2021-09-29 23:09:20|205269.6|205119.6|205271|205121|205279.6|205129.6|205269.3|205119.3|16
1632956970000|2021-09-29 23:09:30|205270.4|205120.4|205273.6|205123.6|205274.3|205124.3|205268.4|205118.4|12
1632956980000|2021-09-29 23:09:40|205277.5|205127.5|205270.7|205120.7|205278|205128|205268.6|205118.6|10
1632956990000|2021-09-29 23:09:50|205271.1|205121.1|205274.1|205124.1|205276.7|205126.7|205271.1|205121.1|6
1632957000000|2021-09-29 23:10:00|205272.5|205122.5|205275.7|205125.7|205275.7|205125.7|205272.5|205122.5|8
1632957010000|2021-09-29 23:10:10|205273.8|205123.8|205273.6|205123.6|205274.6|205124.6|205270.9|205120.9|7
1632957020000|2021-09-29 23:10:20|205271.5|205121.5|205272.6|205122.6|205273.8|205123.8|205270|205120|8
1632957030000|2021-09-29 23:10:30|205272.2|205122.2|205279|205129|205279|205129|205269.8|205119.8|4
1632957040000|2021-09-29 23:10:40|205278.3|205128.3|205274.8|205124.8|205278.3|205128.3|205274.1|205124.1|8
1632957050000|2021-09-29 23:10:50|205275.3|205125.3|205275.6|205125.6|205275.6|205125.6|205274.4|205124.4|5
1632957060000|2021-09-29 23:11:00|205276.2|205126.2|205275.9|205125.9|205276.8|205126.8|205275.1|205125.1|11
1632957070000|2021-09-29 23:11:10|205272.1|205122.1|205260.9|205110.9|205276.1|205126.1|205254.6|205104.6|17
1632957080000|2021-09-29 23:11:20|205261.6|205111.6|205255.8|205105.8|205262.1|205112.1|205255.8|205105.8|14
1632957090000|2021-09-29 23:11:30|205256.5|205106.5|205261.7|205111.7|205265|205115|205256.5|205106.5|15
1632957100000|2021-09-29 23:11:40|205262.2|205112.2|205262.9|205112.9|205264.3|205114.3|205262.2|205112.2|16
1632957110000|2021-09-29 23:11:50|205262.6|205112.6|205265.8|205115.8|205266.1|205116.1|205262.6|205112.6|9
1632957120000|2021-09-29 23:12:00|205267.1|205117.1|205255.6|205105.6|205269.4|205119.4|205255.2|205105.2|19
1632957130000|2021-09-29 23:12:10|205257.7|205107.7|205259|205109|205260.3|205110.3|205255.1|205105.1|12
1632957140000|2021-09-29 23:12:20|205259.7|205109.7|205258.7|205108.7|205261.5|205111.5|205258.4|205108.4|10
1632957150000|2021-09-29 23:12:30|205254.3|205104.3|205251.8|205101.8|205258.1|205108.1|205251.1|205101.1|13
1632957160000|2021-09-29 23:12:40|205252.2|205102.2|205252|205102|205261|205111|205252|205102|11
1632957170000|2021-09-29 23:12:50|205254.9|205104.9|205254.5|205104.5|205255.1|205105.1|205254.2|205104.2|5
1632957180000|2021-09-29 23:13:00|205260.6|205110.6|205256.3|205106.3|205268.4|205118.4|205253.1|205103.1|21
1632957190000|2021-09-29 23:13:10|205267.5|205117.5|205264.2|205114.2|205267.5|205117.5|205255.5|205105.5|16
1632957200000|2021-09-29 23:13:20|205263.8|205113.8|205264.5|205114.5|205269.2|205119.2|205259.3|205109.3|19
1632957210000|2021-09-29 23:13:30|205254.2|205104.2|205265.7|205115.7|205267|205117|205254.2|205104.2|11
1632957220000|2021-09-29 23:13:40|205264.4|205114.4|205254.6|205104.6|205264.4|205114.4|205254.6|205104.6|11
1632957230000|2021-09-29 23:13:50|205254.2|205104.2|205264.4|205114.4|205270.9|205120.9|205254.2|205104.2|10
1632957240000|2021-09-29 23:14:00|205264.5|205114.5|205263.6|205113.6|205266|205116|205263.4|205113.4|7
1632957250000|2021-09-29 23:14:10|205264|205114|205267.3|205117.3|205268.7|205118.7|205264|205114|10
1632957260000|2021-09-29 23:14:20|205267.1|205117.1|205264|205114|205267.1|205117.1|205262.9|205112.9|6
1632957270000|2021-09-29 23:14:30|205262.7|205112.7|205263.5|205113.5|205265.2|205115.2|205262.7|205112.7|6
1632957280000|2021-09-29 23:14:40|205263.8|205113.8|205259.1|205109.1|205266.8|205116.8|205259.1|205109.1|5
1632957290000|2021-09-29 23:14:50|205259.4|205109.4|205265.4|205115.4|205266.4|205116.4|205259.4|205109.4|8
1632957300000|2021-09-29 23:15:00|205265.2|205115.2|205267.3|205117.3|205268.3|205118.3|205265.2|205115.2|14
1632957310000|2021-09-29 23:15:10|205266.6|205116.6|205268.4|205118.4|205269.1|205119.1|205266|205116|21
1632957320000|2021-09-29 23:15:20|205269|205119|205268.2|205118.2|205269.3|205119.3|205268.2|205118.2|11
1632957330000|2021-09-29 23:15:30|205268.6|205118.6|205263.8|205113.8|205268.6|205118.6|205263.8|205113.8|7
1632957340000|2021-09-29 23:15:40|205264.1|205114.1|205267.2|205117.2|205267.7|205117.7|205261.7|205111.7|11
1632957350000|2021-09-29 23:15:50|205267.3|205117.3|205265.1|205115.1|205267.3|205117.3|205259.2|205109.2|11
1632957360000|2021-09-29 23:16:00|205265.3|205115.3|205262.3|205112.3|205266.7|205116.7|205262.3|205112.3|11
1632957370000|2021-09-29 23:16:10|205261.5|205111.5|205265.6|205115.6|205265.6|205115.6|205261.5|205111.5|10
1632957380000|2021-09-29 23:16:20|205265.4|205115.4|205267.1|205117.1|205267.8|205117.8|205265.4|205115.4|11
1632957390000|2021-09-29 23:16:30|205266.4|205116.4|205261.2|205111.2|205266.4|205116.4|205261.2|205111.2|6
1632957400000|2021-09-29 23:16:40|205263.8|205113.8|205261.9|205111.9|205264|205114|205261.2|205111.2|10
1632957410000|2021-09-29 23:16:50|205262.5|205112.5|205267.4|205117.4|205267.6|205117.6|205261.9|205111.9|16
1632957420000|2021-09-29 23:17:00|205267.7|205117.7|205266.9|205116.9|205268.3|205118.3|205257.8|205107.8|17
1632957430000|2021-09-29 23:17:10|205267.3|205117.3|205264.3|205114.3|205267.3|205117.3|205264.3|205114.3|5
1632957440000|2021-09-29 23:17:20|205265.2|205115.2|205264.6|205114.6|205266|205116|205263.9|205113.9|5
1632957450000|2021-09-29 23:17:30|205265|205115|205260.5|205110.5|205265|205115|205260.5|205110.5|9
1632957460000|2021-09-29 23:17:40|205264.3|205114.3|205262.2|205112.2|205264.3|205114.3|205259.4|205109.4|10
1632957470000|2021-09-29 23:17:50|205262.7|205112.7|205264.4|205114.4|205264.5|205114.5|205262.7|205112.7|7
1632957480000|2021-09-29 23:18:00|205262.3|205112.3|205264.8|205114.8|205264.8|205114.8|205261.6|205111.6|6
1632957490000|2021-09-29 23:18:10|205264.9|205114.9|205260.2|205110.2|205264.9|205114.9|205257.7|205107.7|17
1632957500000|2021-09-29 23:18:20|205261.4|205111.4|205259.1|205109.1|205261.5|205111.5|205258.2|205108.2|21
1632957510000|2021-09-29 23:18:30|205259|205109|205274.9|205124.9|205283.6|205133.6|205258.6|205108.6|20
1632957520000|2021-09-29 23:18:40|205275.9|205125.9|205270.7|205120.7|205276|205126|205269.7|205119.7|17
1632957530000|2021-09-29 23:18:50|205270.6|205120.6|205277.5|205127.5|205278.3|205128.3|205270.6|205120.6|17
1632957540000|2021-09-29 23:19:00|205275.8|205125.8|205276.4|205126.4|205277.8|205127.8|205275.2|205125.2|10
1632957550000|2021-09-29 23:19:10|205276.7|205126.7|205267.8|205117.8|205277.5|205127.5|205267.8|205117.8|11
1632957560000|2021-09-29 23:19:20|205268.2|205118.2|205271.5|205121.5|205271.5|205121.5|205267.5|205117.5|11
1632957570000|2021-09-29 23:19:30|205269.5|205119.5|205271.5|205121.5|205272|205122|205269.2|205119.2|13
1632957580000|2021-09-29 23:19:40|205271.6|205121.6|205273.6|205123.6|205279.6|205129.6|205271.6|205121.6|19
1632957590000|2021-09-29 23:19:50|205274.4|205124.4|205274|205124|205276.5|205126.5|205273.5|205123.5|16
1632957600000|2021-09-29 23:20:00|205273.3|205123.3|205270.7|205120.7|205273.7|205123.7|205268|205118|12
1632957610000|2021-09-29 23:20:10|205270.6|205120.6|205274.5|205124.5|205275|205125|205270.6|205120.6|9
1632957620000|2021-09-29 23:20:20|205275|205125|205274|205124|205275.1|205125.1|205273.3|205123.3|13
1632957630000|2021-09-29 23:20:30|205274.3|205124.3|205270.4|205120.4|205274.7|205124.7|205270.4|205120.4|10
1632957640000|2021-09-29 23:20:40|205267.9|205117.9|205268.9|205118.9|205270.9|205120.9|205267.9|205117.9|8
1632957650000|2021-09-29 23:20:50|205269.3|205119.3|205269.9|205119.9|205270.5|205120.5|205268.8|205118.8|10
1632957660000|2021-09-29 23:21:00|205268.4|205118.4|205267.5|205117.5|205269.9|205119.9|205267.5|205117.5|5
1632957670000|2021-09-29 23:21:10|205272|205122|205269|205119|205272|205122|205269|205119|7
1632957680000|2021-09-29 23:21:20|205272.8|205122.8|205274.8|205124.8|205278.3|205128.3|205269.8|205119.8|14
1632957690000|2021-09-29 23:21:30|205276.3|205126.3|205268.1|205118.1|205276.6|205126.6|205262.6|205112.6|14
1632957700000|2021-09-29 23:21:40|205267.8|205117.8|205272.9|205122.9|205273.2|205123.2|205267.8|205117.8|9
1632957710000|2021-09-29 23:21:50|205271|205121|205271.4|205121.4|205271.8|205121.8|205270.4|205120.4|9
1632957720000|2021-09-29 23:22:00|205272.2|205122.2|205271.8|205121.8|205272.2|205122.2|205268.8|205118.8|6
1632957730000|2021-09-29 23:22:10|205271.3|205121.3|205272.1|205122.1|205274.5|205124.5|205271.3|205121.3|9
1632957740000|2021-09-29 23:22:20|205277.9|205127.9|205275.4|205125.4|205278.3|205128.3|205275|205125|8
1632957750000|2021-09-29 23:22:30|205272.9|205122.9|205269|205119|205273.5|205123.5|205267.4|205117.4|8
1632957760000|2021-09-29 23:22:40|205268.6|205118.6|205269.1|205119.1|205270.4|205120.4|205268.6|205118.6|6
1632957770000|2021-09-29 23:22:50|205268.2|205118.2|205270.7|205120.7|205270.7|205120.7|205268.2|205118.2|9
1632957780000|2021-09-29 23:23:00|205270.2|205120.2|205271.2|205121.2|205271.8|205121.8|205268.1|205118.1|5
1632957790000|2021-09-29 23:23:10|205268.8|205118.8|205274.9|205124.9|205275.6|205125.6|205268.7|205118.7|8
1632957800000|2021-09-29 23:23:20|205275.3|205125.3|205273.3|205123.3|205275.3|205125.3|205273.1|205123.1|7
1632957810000|2021-09-29 23:23:30|205272.3|205122.3|205269.1|205119.1|205273.8|205123.8|205264.9|205114.9|8
1632957820000|2021-09-29 23:23:40|205268.7|205118.7|205271.1|205121.1|205271.1|205121.1|205267.2|205117.2|6
1632957830000|2021-09-29 23:23:50|205270.6|205120.6|205270.9|205120.9|205270.9|205120.9|205267.4|205117.4|7
1632957840000|2021-09-29 23:24:00|205269.4|205119.4|205264.9|205114.9|205271.7|205121.7|205264.9|205114.9|8
1632957850000|2021-09-29 23:24:10|205267.8|205117.8|205272.7|205122.7|205272.7|205122.7|205267.8|205117.8|6
1632957860000|2021-09-29 23:24:20|205273.5|205123.5|205269.6|205119.6|205273.5|205123.5|205268.1|205118.1|6
1632957870000|2021-09-29 23:24:30|205269.7|205119.7|205270.8|205120.8|205270.8|205120.8|205269.7|205119.7|5
1632957880000|2021-09-29 23:24:40|205270.4|205120.4|205273.8|205123.8|205275.8|205125.8|205260|205110|19
1632957890000|2021-09-29 23:24:50|205273|205123|205279.2|205129.2|205279.2|205129.2|205273|205123|8
1632957900000|2021-09-29 23:25:00|205280.4|205130.4|205281.1|205131.1|205281.3|205131.3|205276|205126|13
1632957910000|2021-09-29 23:25:10|205281.4|205131.4|205275.1|205125.1|205283.4|205133.4|205273.7|205123.7|9
1632957920000|2021-09-29 23:25:20|205276.6|205126.6|205281.1|205131.1|205281.1|205131.1|205276.6|205126.6|7
1632957930000|2021-09-29 23:25:30|205280.1|205130.1|205283.4|205133.4|205283.6|205133.6|205280.1|205130.1|9
1632957940000|2021-09-29 23:25:40|205283.3|205133.3|205273.7|205123.7|205283.3|205133.3|205273.7|205123.7|7
1632957950000|2021-09-29 23:25:50|205274.5|205124.5|205268|205118|205275.3|205125.3|205264.6|205114.6|10
1632957960000|2021-09-29 23:26:00|205269.7|205119.7|205263.8|205113.8|205273.5|205123.5|205263.8|205113.8|13
1632957970000|2021-09-29 23:26:10|205262.2|205112.2|205272.8|205122.8|205273.5|205123.5|205262.2|205112.2|6
1632957980000|2021-09-29 23:26:20|205272.5|205122.5|205269.6|205119.6|205272.5|205122.5|205265.6|205115.6|8
1632957990000|2021-09-29 23:26:30|205274.3|205124.3|205274.2|205124.2|205275.7|205125.7|205274.2|205124.2|5
1632958000000|2021-09-29 23:26:40|205275|205125|205276.6|205126.6|205276.6|205126.6|205272.3|205122.3|4
1632958010000|2021-09-29 23:26:50|205277.5|205127.5|205270.7|205120.7|205278|205128|205266.2|205116.2|5
1632958020000|2021-09-29 23:27:00|205269.1|205119.1|205277.8|205127.8|205277.8|205127.8|205269.1|205119.1|7
1632958030000|2021-09-29 23:27:10|205275.9|205125.9|205277|205127|205280.2|205130.2|205275.6|205125.6|8
1632958040000|2021-09-29 23:27:20|205277.1|205127.1|205279.8|205129.8|205281.5|205131.5|205274.2|205124.2|7
1632958050000|2021-09-29 23:27:30|205280|205130|205275.3|205125.3|205281.9|205131.9|205275.3|205125.3|9
1632958060000|2021-09-29 23:27:40|205275.7|205125.7|205279.6|205129.6|205280.1|205130.1|205275.7|205125.7|8
1632958070000|2021-09-29 23:27:50|205279.5|205129.5|205279.2|205129.2|205280.4|205130.4|205279.2|205129.2|6
1632958080000|2021-09-29 23:28:00|205278.1|205128.1|205275.4|205125.4|205278.6|205128.6|205273.1|205123.1|9
1632958090000|2021-09-29 23:28:10|205275.6|205125.6|205275.9|205125.9|205276.4|205126.4|205265.9|205115.9|10
1632958100000|2021-09-29 23:28:20|205273.3|205123.3|205275.8|205125.8|205276|205126|205273.3|205123.3|13
1632958110000|2021-09-29 23:28:30|205275.4|205125.4|205272.6|205122.6|205276|205126|205270.4|205120.4|10
1632958120000|2021-09-29 23:28:40|205272.8|205122.8|205266.5|205116.5|205273.2|205123.2|205266.5|205116.5|13
1632958130000|2021-09-29 23:28:50|205266|205116|205276.2|205126.2|205278.6|205128.6|205265.6|205115.6|18
1632958140000|2021-09-29 23:29:00|205278.3|205128.3|205279.4|205129.4|205280.6|205130.6|205278|205128|7
1632958150000|2021-09-29 23:29:10|205279.2|205129.2|205277.7|205127.7|205280.6|205130.6|205276.4|205126.4|8
1632958160000|2021-09-29 23:29:20|205276.7|205126.7|205276.3|205126.3|205277.3|205127.3|205275.5|205125.5|8
1632958170000|2021-09-29 23:29:30|205275.5|205125.5|205274.6|205124.6|205275.9|205125.9|205274.6|205124.6|6
1632958180000|2021-09-29 23:29:40|205271|205121|205269.4|205119.4|205271.5|205121.5|205269.4|205119.4|7
1632958190000|2021-09-29 23:29:50|205270.2|205120.2|205275.4|205125.4|205276.2|205126.2|205270.2|205120.2|11
1632958200000|2021-09-29 23:30:00|205274.5|205124.5|205273.3|205123.3|205276.5|205126.5|205272.4|205122.4|8
1632958210000|2021-09-29 23:30:10|205274|205124|205274.5|205124.5|205274.8|205124.8|205273.7|205123.7|7
1632958220000|2021-09-29 23:30:20|205272.1|205122.1|205269.6|205119.6|205272.1|205122.1|205268.3|205118.3|4
1632958230000|2021-09-29 23:30:30|205270.6|205120.6|205265.2|205115.2|205270.6|205120.6|205265.2|205115.2|6
1632958240000|2021-09-29 23:30:40|205275.5|205125.5|205278.1|205128.1|205279|205129|205275.1|205125.1|8
1632958250000|2021-09-29 23:30:50|205277.4|205127.4|205275.2|205125.2|205277.4|205127.4|205274.4|205124.4|4
1632958260000|2021-09-29 23:31:00|205275.3|205125.3|205271.6|205121.6|205275.3|205125.3|205271.6|205121.6|4
1632958270000|2021-09-29 23:31:10|205270|205120|205266.5|205116.5|205274.5|205124.5|205263.9|205113.9|9
1632958280000|2021-09-29 23:31:20|205266.2|205116.2|205271.6|205121.6|205273.1|205123.1|205265.3|205115.3|7
1632958290000|2021-09-29 23:31:30|205270.9|205120.9|205261.2|205111.2|205277|205127|205252.9|205102.9|14
1632958300000|2021-09-29 23:31:40|205269.7|205119.7|205274|205124|205274|205124|205262.8|205112.8|18
1632958310000|2021-09-29 23:31:50|205273.1|205123.1|205278.6|205128.6|205278.6|205128.6|205273.1|205123.1|14
1632958320000|2021-09-29 23:32:00|205278.1|205128.1|205273.8|205123.8|205278.1|205128.1|205272.6|205122.6|15
1632958330000|2021-09-29 23:32:10|205275.8|205125.8|205275.1|205125.1|205275.8|205125.8|205274.1|205124.1|9
1632958340000|2021-09-29 23:32:20|205277.3|205127.3|205276|205126|205277.3|205127.3|205275.9|205125.9|8
1632958350000|2021-09-29 23:32:30|205270.6|205120.6|205267.7|205117.7|205270.6|205120.6|205265.1|205115.1|6
1632958360000|2021-09-29 23:32:40|205267.1|205117.1|205267.8|205117.8|205268.6|205118.6|205266.1|205116.1|7
1632958370000|2021-09-29 23:32:50|205268.2|205118.2|205278.4|205128.4|205278.4|205128.4|205267.8|205117.8|9
1632958380000|2021-09-29 23:33:00|205277.5|205127.5|205275.9|205125.9|205277.5|205127.5|205269.9|205119.9|10
1632958390000|2021-09-29 23:33:10|205275|205125|205272.1|205122.1|205275|205125|205271.5|205121.5|9
1632958400000|2021-09-29 23:33:20|205272.2|205122.2|205275.2|205125.2|205275.2|205125.2|205272.2|205122.2|5
1632958410000|2021-09-29 23:33:30|205273.8|205123.8|205268.6|205118.6|205274.3|205124.3|205268.6|205118.6|6
1632958420000|2021-09-29 23:33:40|205266.7|205116.7|205274.9|205124.9|205276.5|205126.5|205266.7|205116.7|7
1632958430000|2021-09-29 23:33:50|205277|205127|205276.7|205126.7|205277|205127|205276.7|205126.7|5
1632958440000|2021-09-29 23:34:00|205273.7|205123.7|205277.7|205127.7|205277.7|205127.7|205273.7|205123.7|7
1632958450000|2021-09-29 23:34:10|205276.9|205126.9|205276.5|205126.5|205276.9|205126.9|205276.5|205126.5|2
1632958460000|2021-09-29 23:34:20|205275.6|205125.6|205276.6|205126.6|205278|205128|205273.9|205123.9|6
1632958470000|2021-09-29 23:34:30|205273.4|205123.4|205273.8|205123.8|205275.5|205125.5|205273.4|205123.4|4
1632958480000|2021-09-29 23:34:40|205275.8|205125.8|205270.4|205120.4|205275.8|205125.8|205260.4|205110.4|6
1632958490000|2021-09-29 23:34:50|205273.9|205123.9|205274.7|205124.7|205274.7|205124.7|205265.6|205115.6|7
1632958500000|2021-09-29 23:35:00|205274.6|205124.6|205274.9|205124.9|205275.3|205125.3|205273.2|205123.2|11
1632958510000|2021-09-29 23:35:10|205275.2|205125.2|205277.2|205127.2|205282|205132|205267.1|205117.1|11
1632958520000|2021-09-29 23:35:20|205276.5|205126.5|205268.9|205118.9|205276.5|205126.5|205266.6|205116.6|16
1632958530000|2021-09-29 23:35:30|205268.4|205118.4|205234.6|205084.6|205270.7|205120.7|205229.3|205079.3|18
1632958540000|2021-09-29 23:35:40|205236.8|205086.8|205236.5|205086.5|205237.3|205087.3|205231.1|205081.1|8
1632958550000|2021-09-29 23:35:50|205237.2|205087.2|205236|205086|205237.2|205087.2|205232.9|205082.9|7
1632958560000|2021-09-29 23:36:00|205234|205084|205224.3|205074.3|205234.1|205084.1|205224.3|205074.3|12
1632958570000|2021-09-29 23:36:10|205224.6|205074.6|205226.3|205076.3|205227.4|205077.4|205224.6|205074.6|7
1632958580000|2021-09-29 23:36:20|205226|205076|205234.5|205084.5|205238.2|205088.2|205226|205076|6
1632958590000|2021-09-29 23:36:30|205236.5|205086.5|205233.8|205083.8|205239.5|205089.5|205228|205078|10
1632958600000|2021-09-29 23:36:40|205239.2|205089.2|205225.1|205075.1|205241.2|205091.2|205224.6|205074.6|10
1632958610000|2021-09-29 23:36:50|205226.8|205076.8|205227|205077|205227|205077|205226.8|205076.8|2
1632958620000|2021-09-29 23:37:00|205229.2|205079.2|205229.2|205079.2|205230.7|205080.7|205228.1|205078.1|7
1632958630000|2021-09-29 23:37:10|205226.3|205076.3|205228.2|205078.2|205230.5|205080.5|205226.3|205076.3|6
1632958640000|2021-09-29 23:37:20|205229.6|205079.6|205235.7|205085.7|205237|205087|205229.4|205079.4|5
1632958650000|2021-09-29 23:37:30|205235.5|205085.5|205236.2|205086.2|205237.2|205087.2|205235.2|205085.2|4
1632958660000|2021-09-29 23:37:40|205230.1|205080.1|205224.4|205074.4|205233.3|205083.3|205223.8|205073.8|6
1632958670000|2021-09-29 23:37:50|205226.3|205076.3|205224.9|205074.9|205228.6|205078.6|205224.9|205074.9|4
1632958680000|2021-09-29 23:38:00|205229.6|205079.6|205231.6|205081.6|205232.1|205082.1|205229.6|205079.6|7
1632958690000|2021-09-29 23:38:10|205235.2|205085.2|205233.3|205083.3|205235.2|205085.2|205229.1|205079.1|10
1632958700000|2021-09-29 23:38:20|205230.1|205080.1|205235.1|205085.1|205235.8|205085.8|205230.1|205080.1|5
1632958710000|2021-09-29 23:38:30|205229.9|205079.9|205232.3|205082.3|205232.4|205082.4|205229.9|205079.9|7
1632958720000|2021-09-29 23:38:40|205233.6|205083.6|205233.7|205083.7|205234.1|205084.1|205233.6|205083.6|4
1632958730000|2021-09-29 23:38:50|205234|205084|205234.4|205084.4|205235|205085|205232.7|205082.7|6
1632958740000|2021-09-29 23:39:00|205233.7|205083.7|205221.8|205071.8|205233.7|205083.7|205221.8|205071.8|9
1632958750000|2021-09-29 23:39:10|205221.3|205071.3|205223.7|205073.7|205224|205074|205221.3|205071.3|4
1632958760000|2021-09-29 23:39:20|205222.2|205072.2|205230.3|205080.3|205230.3|205080.3|205222|205072|6
1632958770000|2021-09-29 23:39:30|205229.6|205079.6|205233.1|205083.1|205234.9|205084.9|205229.6|205079.6|7
1632958780000|2021-09-29 23:39:40|205226.6|205076.6|205231.5|205081.5|205231.7|205081.7|205226.6|205076.6|9
1632958790000|2021-09-29 23:39:50|205230.6|205080.6|205226.4|205076.4|205230.6|205080.6|205226.4|205076.4|2
1632958800000|2021-09-29 23:40:00|205228.9|205078.9|205226.8|205076.8|205233.3|205083.3|205226.8|205076.8|6
1632958810000|2021-09-29 23:40:10|205226.5|205076.5|205227.7|205077.7|205228.5|205078.5|205226.5|205076.5|4
1632958820000|2021-09-29 23:40:20|205224|205074|205231|205081|205232.7|205082.7|205224|205074|10
1632958830000|2021-09-29 23:40:30|205233|205083|205230.3|205080.3|205234.5|205084.5|205227.1|205077.1|8
1632958840000|2021-09-29 23:40:40|205230.2|205080.2|205233.3|205083.3|205233.3|205083.3|205230.1|205080.1|5
1632958850000|2021-09-29 23:40:50|205232.9|205082.9|205229.1|205079.1|205234.7|205084.7|205227.6|205077.6|12
1632958860000|2021-09-29 23:41:00|205229.4|205079.4|205267.5|205117.5|205268.8|205118.8|205229.4|205079.4|20
1632958870000|2021-09-29 23:41:10|205269.1|205119.1|205263|205113|205269.1|205119.1|205256.9|205106.9|23
1632958880000|2021-09-29 23:41:20|205263.1|205113.1|205270.1|205120.1|205271.2|205121.2|205263.1|205113.1|17
1632958890000|2021-09-29 23:41:30|205270|205120|205264.6|205114.6|205270|205120|205264.6|205114.6|9
1632958900000|2021-09-29 23:41:40|205265.8|205115.8|205266.3|205116.3|205269.3|205119.3|205265.8|205115.8|11
1632958910000|2021-09-29 23:41:50|205267.1|205117.1|205268.3|205118.3|205270.7|205120.7|205267.1|205117.1|9
1632958920000|2021-09-29 23:42:00|205268|205118|205271.2|205121.2|205271.2|205121.2|205265.7|205115.7|11
1632958930000|2021-09-29 23:42:10|205271.4|205121.4|205270.8|205120.8|205271.4|205121.4|205267.5|205117.5|15
1632958940000|2021-09-29 23:42:20|205270.4|205120.4|205268.9|205118.9|205270.4|205120.4|205268.8|205118.8|7
1632958950000|2021-09-29 23:42:30|205268.8|205118.8|205267.7|205117.7|205269.4|205119.4|205260.7|205110.7|11
1632958960000|2021-09-29 23:42:40|205270.7|205120.7|205269.9|205119.9|205271.4|205121.4|205269.1|205119.1|11
1632958970000|2021-09-29 23:42:50|205269.5|205119.5|205267|205117|205269.9|205119.9|205263.8|205113.8|8
1632958980000|2021-09-29 23:43:00|205267.1|205117.1|205264.8|205114.8|205267.4|205117.4|205259.4|205109.4|14
1632958990000|2021-09-29 23:43:10|205264.5|205114.5|205264.1|205114.1|205265.6|205115.6|205263|205113|16
1632959000000|2021-09-29 23:43:20|205263.8|205113.8|205267.7|205117.7|205272.1|205122.1|205263.7|205113.7|15
1632959010000|2021-09-29 23:43:30|205267.1|205117.1|205264.5|205114.5|205267.2|205117.2|205256.6|205106.6|12
1632959020000|2021-09-29 23:43:40|205264.2|205114.2|205265.4|205115.4|205265.9|205115.9|205263.8|205113.8|9
1632959030000|2021-09-29 23:43:50|205264.8|205114.8|205265.1|205115.1|205265.1|205115.1|205263|205113|5
1632959040000|2021-09-29 23:44:00|205265.8|205115.8|205261.9|205111.9|205265.9|205115.9|205261.9|205111.9|9
1632959050000|2021-09-29 23:44:10|205261.4|205111.4|205266.3|205116.3|205267.6|205117.6|205255.4|205105.4|13
1632959060000|2021-09-29 23:44:20|205266.6|205116.6|205262.3|205112.3|205268.8|205118.8|205260.4|205110.4|8
1632959070000|2021-09-29 23:44:30|205263.8|205113.8|205264.1|205114.1|205265.1|205115.1|205263.8|205113.8|5
1632959080000|2021-09-29 23:44:40|205263.6|205113.6|205263.1|205113.1|205265|205115|205258.5|205108.5|7
1632959090000|2021-09-29 23:44:50|205261.5|205111.5|205265.2|205115.2|205267.1|205117.1|205259.1|205109.1|9
1632959100000|2021-09-29 23:45:00|205266.5|205116.5|205261.6|205111.6|205266.5|205116.5|205261.2|205111.2|12
1632959110000|2021-09-29 23:45:10|205265.3|205115.3|205264.8|205114.8|205265.9|205115.9|205264.8|205114.8|5
1632959120000|2021-09-29 23:45:20|205262.8|205112.8|205265.9|205115.9|205268.1|205118.1|205262.8|205112.8|5
1632959130000|2021-09-29 23:45:30|205266.9|205116.9|205261.3|205111.3|205267.2|205117.2|205260.9|205110.9|9
1632959140000|2021-09-29 23:45:40|205263.1|205113.1|205260.8|205110.8|205264.6|205114.6|205258.6|205108.6|10
1632959150000|2021-09-29 23:45:50|205258.8|205108.8|205261.2|205111.2|205262.5|205112.5|205258.3|205108.3|8
1632959160000|2021-09-29 23:46:00|205259.8|205109.8|205262|205112|205268.5|205118.5|205259.8|205109.8|6
1632959170000|2021-09-29 23:46:10|205262.5|205112.5|205263.1|205113.1|205268|205118|205262.5|205112.5|7
1632959180000|2021-09-29 23:46:20|205263|205113|205264.9|205114.9|205264.9|205114.9|205263|205113|3
1632959190000|2021-09-29 23:46:30|205263.9|205113.9|205260.9|205110.9|205264.6|205114.6|205260.9|205110.9|4
1632959200000|2021-09-29 23:46:40|205259.5|205109.5|205261|205111|205265.7|205115.7|205259.5|205109.5|9
1632959210000|2021-09-29 23:46:50|205263|205113|205259.2|205109.2|205263|205113|205259.2|205109.2|6
1632959220000|2021-09-29 23:47:00|205264.4|205114.4|205266|205116|205266.2|205116.2|205264.4|205114.4|6
1632959230000|2021-09-29 23:47:10|205263.6|205113.6|205264.1|205114.1|205265.5|205115.5|205260.2|205110.2|8
1632959240000|2021-09-29 23:47:20|205264.4|205114.4|205260.1|205110.1|205264.4|205114.4|205260.1|205110.1|7
1632959250000|2021-09-29 23:47:30|205254.1|205104.1|205259.1|205109.1|205261.1|205111.1|205254.1|205104.1|7
1632959260000|2021-09-29 23:47:40|205256.1|205106.1|205263.3|205113.3|205263.3|205113.3|205256.1|205106.1|4
1632959270000|2021-09-29 23:47:50|205262|205112|205266.8|205116.8|205270.5|205120.5|205257.9|205107.9|11
1632959280000|2021-09-29 23:48:00|205265.5|205115.5|205265.7|205115.7|205265.7|205115.7|205265.3|205115.3|5
1632959290000|2021-09-29 23:48:10|205264.5|205114.5|205264.5|205114.5|205264.9|205114.9|205264.3|205114.3|4
1632959300000|2021-09-29 23:48:20|205263.3|205113.3|205252.8|205102.8|205264|205114|205249.5|205099.5|8
1632959310000|2021-09-29 23:48:30|205252.6|205102.6|205259|205109|205261.9|205111.9|205252.6|205102.6|8
1632959320000|2021-09-29 23:48:40|205257.2|205107.2|205263.4|205113.4|205264.8|205114.8|205257.2|205107.2|6
1632959330000|2021-09-29 23:48:50|205262.4|205112.4|205263|205113|205265.7|205115.7|205260|205110|14
1632959340000|2021-09-29 23:49:00|205265.1|205115.1|205258.9|205108.9|205265.1|205115.1|205257.4|205107.4|7
1632959350000|2021-09-29 23:49:10|205258.8|205108.8|205259.3|205109.3|205261.2|205111.2|205258.8|205108.8|8
1632959360000|2021-09-29 23:49:20|205260.2|205110.2|205255.5|205105.5|205261.4|205111.4|205255.5|205105.5|3
1632959370000|2021-09-29 23:49:30|205260.3|205110.3|205258.2|205108.2|205261.3|205111.3|205256.8|205106.8|6
1632959380000|2021-09-29 23:49:40|205257.2|205107.2|205260.5|205110.5|205261|205111|205256.7|205106.7|11
1632959390000|2021-09-29 23:49:50|205260.9|205110.9|205260.1|205110.1|205264.4|205114.4|205260.1|205110.1|11
1632959400000|2021-09-29 23:50:00|205260.4|205110.4|205258.5|205108.5|205262.3|205112.3|205257.2|205107.2|7
1632959410000|2021-09-29 23:50:10|205258|205108|205230.6|205080.6|205258|205108|205222.9|205072.9|22
1632959420000|2021-09-29 23:50:20|205231.8|205081.8|205237.5|205087.5|205238.3|205088.3|205231.8|205081.8|17
1632959430000|2021-09-29 23:50:30|205237.6|205087.6|205232.3|205082.3|205237.6|205087.6|205230|205080|13
1632959440000|2021-09-29 23:50:40|205233.4|205083.4|205237.4|205087.4|205237.5|205087.5|205231.4|205081.4|18
1632959450000|2021-09-29 23:50:50|205236.8|205086.8|205235.1|205085.1|205236.8|205086.8|205234.3|205084.3|9
1632959460000|2021-09-29 23:51:00|205235.2|205085.2|205234.7|205084.7|205235.2|205085.2|205225.4|205075.4|15
1632959470000|2021-09-29 23:51:10|205235|205085|205238.6|205088.6|205240|205090|205234.4|205084.4|11
1632959480000|2021-09-29 23:51:20|205237.8|205087.8|205233|205083|205238.9|205088.9|205229.9|205079.9|13
1632959490000|2021-09-29 23:51:30|205233.7|205083.7|205240.2|205090.2|205240.6|205090.6|205232.2|205082.2|11
1632959500000|2021-09-29 23:51:40|205239|205089|205240.4|205090.4|205241.7|205091.7|205238.3|205088.3|16
1632959510000|2021-09-29 23:51:50|205239.4|205089.4|205253.3|205103.3|205263.2|205113.2|205238.5|205088.5|12
1632959520000|2021-09-29 23:52:00|205257.6|205107.6|205261|205111|205262.4|205112.4|205255.5|205105.5|20
1632959530000|2021-09-29 23:52:10|205261.4|205111.4|205259.5|205109.5|205262|205112|205258.4|205108.4|16
1632959540000|2021-09-29 23:52:20|205259.8|205109.8|205258.8|205108.8|205260.5|205110.5|205258|205108|16
1632959550000|2021-09-29 23:52:30|205251.4|205101.4|205249.6|205099.6|205257.2|205107.2|205247.4|205097.4|11
1632959560000|2021-09-29 23:52:40|205250.6|205100.6|205259.8|205109.8|205263.6|205113.6|205247.7|205097.7|20
1632959570000|2021-09-29 23:52:50|205259.6|205109.6|205259.5|205109.5|205264.7|205114.7|205253.9|205103.9|20
1632959580000|2021-09-29 23:53:00|205260.9|205110.9|205258.9|205108.9|205260.9|205110.9|205258.9|205108.9|10
1632959590000|2021-09-29 23:53:10|205259|205109|205252.6|205102.6|205260.8|205110.8|205248.9|205098.9|16
1632959600000|2021-09-29 23:53:20|205252.8|205102.8|205252.5|205102.5|205255.2|205105.2|205249.5|205099.5|16
1632959610000|2021-09-29 23:53:30|205253.1|205103.1|205259|205109|205261.9|205111.9|205251.7|205101.7|18
1632959620000|2021-09-29 23:53:40|205258.6|205108.6|205258.1|205108.1|205260.3|205110.3|205255.1|205105.1|21
1632959630000|2021-09-29 23:53:50|205257.1|205107.1|205259.7|205109.7|205260.2|205110.2|205257.1|205107.1|17
1632959640000|2021-09-29 23:54:00|205259.5|205109.5|205258.3|205108.3|205261|205111|205257.7|205107.7|14
1632959650000|2021-09-29 23:54:10|205257.7|205107.7|205255.2|205105.2|205258|205108|205254.5|205104.5|9
1632959660000|2021-09-29 23:54:20|205254.4|205104.4|205257|205107|205258|205108|205254.4|205104.4|12
1632959670000|2021-09-29 23:54:30|205255.5|205105.5|205256.7|205106.7|205257.4|205107.4|205252.7|205102.7|8
1632959680000|2021-09-29 23:54:40|205257.5|205107.5|205255.3|205105.3|205260.2|205110.2|205252.5|205102.5|12
1632959690000|2021-09-29 23:54:50|205252.4|205102.4|205248.4|205098.4|205254.2|205104.2|205244.2|205094.2|20
1632959700000|2021-09-29 23:55:00|205249.9|205099.9|205248.8|205098.8|205251.2|205101.2|205247.9|205097.9|15
1632959710000|2021-09-29 23:55:10|205249.4|205099.4|205250.6|205100.6|205250.6|205100.6|205249.2|205099.2|4
1632959720000|2021-09-29 23:55:20|205252|205102|205249.7|205099.7|205252|205102|205246.2|205096.2|11
1632959730000|2021-09-29 23:55:30|205249.3|205099.3|205248.5|205098.5|205252.2|205102.2|205248.2|205098.2|7
1632959740000|2021-09-29 23:55:40|205249.8|205099.8|205247.9|205097.9|205254|205104|205247.9|205097.9|12
1632959750000|2021-09-29 23:55:50|205253.3|205103.3|205246.2|205096.2|205253.3|205103.3|205243.4|205093.4|7
1632959760000|2021-09-29 23:56:00|205244.1|205094.1|205221.8|205071.8|205250.4|205100.4|205218.6|205068.6|22
1632959770000|2021-09-29 23:56:10|205221.5|205071.5|205217.8|205067.8|205221.5|205071.5|205217.8|205067.8|10
1632959780000|2021-09-29 23:56:20|205218.1|205068.1|205218|205068|205219.3|205069.3|205217.6|205067.6|10
1632959790000|2021-09-29 23:56:30|205216.4|205066.4|205217.5|205067.5|205217.5|205067.5|205210.9|205060.9|13
1632959800000|2021-09-29 23:56:40|205215.8|205065.8|205212.9|205062.9|205217.6|205067.6|205209.9|205059.9|13
1632959810000|2021-09-29 23:56:50|205213|205063|205212.2|205062.2|205214.9|205064.9|205209.8|205059.8|16
1632959820000|2021-09-29 23:57:00|205211.5|205061.5|205210.9|205060.9|205212.6|205062.6|205210.9|205060.9|9
1632959830000|2021-09-29 23:57:10|205210.5|205060.5|205203.7|205053.7|205210.8|205060.8|205203.7|205053.7|8
1632959840000|2021-09-29 23:57:20|205206|205056|205209|205059|205209|205059|205205.8|205055.8|9
1632959850000|2021-09-29 23:57:30|205209.5|205059.5|205211.1|205061.1|205211.1|205061.1|205207.1|205057.1|6
1632959860000|2021-09-29 23:57:40|205213.1|205063.1|205212|205062|205213.1|205063.1|205207.7|205057.7|9
1632959870000|2021-09-29 23:57:50|205212.4|205062.4|205206.6|205056.6|205212.4|205062.4|205206.6|205056.6|11
1632959880000|2021-09-29 23:58:00|205209.3|205059.3|205212|205062|205219|205069|205209.3|205059.3|20
1632959890000|2021-09-29 23:58:10|205212.8|205062.8|205218.2|205068.2|205220.1|205070.1|205212.7|205062.7|17
1632959900000|2021-09-29 23:58:20|205218|205068|205218.8|205068.8|205219.8|205069.8|205217.2|205067.2|19
1632959910000|2021-09-29 23:58:30|205219.5|205069.5|205212.5|205062.5|205219.7|205069.7|205212.5|205062.5|14
1632959920000|2021-09-29 23:58:40|205214.9|205064.9|205213.5|205063.5|205219.6|205069.6|205213.5|205063.5|10
1632959930000|2021-09-29 23:58:50|205213.7|205063.7|205214.3|205064.3|205215.3|205065.3|205213.7|205063.7|14
1632959940000|2021-09-29 23:59:00|205214.5|205064.5|205218.8|205068.8|205219.9|205069.9|205213.3|205063.3|20
1632959950000|2021-09-29 23:59:10|205218.7|205068.7|205227.2|205077.2|205230|205080|205216.6|205066.6|22
1632959960000|2021-09-29 23:59:20|205229.5|205079.5|205231.5|205081.5|205234.9|205084.9|205227.5|205077.5|15
1632959970000|2021-09-29 23:59:30|205233.1|205083.1|205227.5|205077.5|205233.1|205083.1|205222.2|205072.2|14
1632959980000|2021-09-29 23:59:40|205226.9|205076.9|205228.2|205078.2|205232.2|205082.2|205223.5|205073.5|14
1632959990000|2021-09-29 23:59:50|205220.6|205070.6|205222.5|205072.5|205228.9|205078.9|205213.2|205063.2|18
1632960000000|2021-09-30 00:00:00|205222.1|205072.1|205224.4|205074.4|205230.7|205080.7|205219.7|205069.7|31
1632960010000|2021-09-30 00:00:10|205219.5|205069.5|205247.5|205097.5|205253.6|205103.6|205219.5|205069.5|21
1632960020000|2021-09-30 00:00:20|205258|205108|205257.1|205107.1|205260.7|205110.7|205252.4|205102.4|23
1632960030000|2021-09-30 00:00:30|205259|205109|205257.6|205107.6|205261.5|205111.5|205250.3|205100.3|28
1632960040000|2021-09-30 00:00:40|205246.8|205096.8|205258.1|205108.1|205258.4|205108.4|205246.8|205096.8|22
1632960050000|2021-09-30 00:00:50|205257.5|205107.5|205238.6|205088.6|205260.4|205110.4|205226.8|205076.8|28
1632960060000|2021-09-30 00:01:00|205239.3|205089.3|205236.4|205086.4|205239.5|205089.5|205229.9|205079.9|28
1632960070000|2021-09-30 00:01:10|205235.6|205085.6|205237|205087|205237.3|205087.3|205232.4|205082.4|14
1632960080000|2021-09-30 00:01:20|205236.3|205086.3|205236.8|205086.8|205237|205087|205231.8|205081.8|16
1632960090000|2021-09-30 00:01:30|205237.3|205087.3|205239.9|205089.9|205239.9|205089.9|205233.9|205083.9|18
1632960100000|2021-09-30 00:01:40|205240|205090|205235.4|205085.4|205240.4|205090.4|205230.1|205080.1|14
1632960110000|2021-09-30 00:01:50|205240|205090|205237.9|205087.9|205240|205090|205235.7|205085.7|18
1632960120000|2021-09-30 00:02:00|205240.9|205090.9|205262|205112|205266.5|205116.5|205240.9|205090.9|19
1632960130000|2021-09-30 00:02:10|205259.7|205109.7|205256|205106|205280|205130|205249.7|205099.7|32
1632960140000|2021-09-30 00:02:20|205254.9|205104.9|205250.5|205100.5|205264|205114|205247.4|205097.4|22
1632960150000|2021-09-30 00:02:30|205252.8|205102.8|205250.9|205100.9|205257.1|205107.1|205247.7|205097.7|20
1632960160000|2021-09-30 00:02:40|205251.9|205101.9|205251.3|205101.3|205251.9|205101.9|205246.8|205096.8|7
1632960170000|2021-09-30 00:02:50|205252.5|205102.5|205256.6|205106.6|205257.2|205107.2|205248.3|205098.3|10
1632960180000|2021-09-30 00:03:00|205249|205099|205264.1|205114.1|205282.2|205132.2|205249|205099|28
1632960190000|2021-09-30 00:03:10|205264.6|205114.6|205251|205101|205265.9|205115.9|205242.2|205092.2|31
1632960200000|2021-09-30 00:03:20|205244.2|205094.2|205249.8|205099.8|205254.1|205104.1|205244.2|205094.2|20
1632960210000|2021-09-30 00:03:30|205253|205103|205221.8|205071.8|205255.3|205105.3|205215.3|205065.3|19
1632960220000|2021-09-30 00:03:40|205223.1|205073.1|205211.8|205061.8|205227|205077|205210.1|205060.1|26
1632960230000|2021-09-30 00:03:50|205212.1|205062.1|205206.2|205056.2|205215.4|205065.4|205204.2|205054.2|16
1632960240000|2021-09-30 00:04:00|205207.7|205057.7|205222.5|205072.5|205228.9|205078.9|205207.7|205057.7|26
1632960250000|2021-09-30 00:04:10|205222.6|205072.6|205218.9|205068.9|205228.6|205078.6|205217.3|205067.3|23
1632960260000|2021-09-30 00:04:20|205218.7|205068.7|205228.2|205078.2|205243.3|205093.3|205218.7|205068.7|24
1632960270000|2021-09-30 00:04:30|205221.4|205071.4|205213|205063|205225.7|205075.7|205211.9|205061.9|25
1632960280000|2021-09-30 00:04:40|205216.7|205066.7|205219.6|205069.6|205220.9|205070.9|205212.7|205062.7|17
1632960290000|2021-09-30 00:04:50|205217.6|205067.6|205221.9|205071.9|205222.9|205072.9|205217.3|205067.3|14
1632960300000|2021-09-30 00:05:00|205223.6|205073.6|205221.7|205071.7|205228.4|205078.4|205219.9|205069.9|19
1632960310000|2021-09-30 00:05:10|205220.6|205070.6|205240.9|205090.9|205246.4|205096.4|205220.6|205070.6|23
1632960320000|2021-09-30 00:05:20|205240.8|205090.8|205243.7|205093.7|205250.8|205100.8|205239.2|205089.2|17
1632960330000|2021-09-30 00:05:30|205245.9|205095.9|205231.1|205081.1|205252.6|205102.6|205227|205077|27
1632960340000|2021-09-30 00:05:40|205230.6|205080.6|205245.2|205095.2|205245.3|205095.3|205230.6|205080.6|13
1632960350000|2021-09-30 00:05:50|205244.7|205094.7|205236.8|205086.8|205244.7|205094.7|205230.6|205080.6|19
1632960360000|2021-09-30 00:06:00|205235.7|205085.7|205237.3|205087.3|205239.6|205089.6|205233.3|205083.3|26
1632960370000|2021-09-30 00:06:10|205237.4|205087.4|205239.4|205089.4|205241.1|205091.1|205233.1|205083.1|15
1632960380000|2021-09-30 00:06:20|205238.7|205088.7|205254.4|205104.4|205256.7|205106.7|205237.3|205087.3|21
1632960390000|2021-09-30 00:06:30|205254.5|205104.5|205249.3|205099.3|205255.3|205105.3|205244.7|205094.7|15
1632960400000|2021-09-30 00:06:40|205250.1|205100.1|205249.6|205099.6|205253|205103|205246.5|205096.5|10
1632960410000|2021-09-30 00:06:50|205249.5|205099.5|205244.6|205094.6|205251.1|205101.1|205244.6|205094.6|11
1632960420000|2021-09-30 00:07:00|205246.8|205096.8|205252.1|205102.1|205253.5|205103.5|205245.9|205095.9|7
1632960430000|2021-09-30 00:07:10|205254.3|205104.3|205244.9|205094.9|205254.3|205104.3|205244.1|205094.1|7
1632960440000|2021-09-30 00:07:20|205247.4|205097.4|205242.9|205092.9|205253.2|205103.2|205235.7|205085.7|15
1632960450000|2021-09-30 00:07:30|205242.8|205092.8|205241.5|205091.5|205242.8|205092.8|205230.4|205080.4|13
1632960460000|2021-09-30 00:07:40|205241|205091|205241.5|205091.5|205246.7|205096.7|205240.2|205090.2|9
1632960470000|2021-09-30 00:07:50|205241.9|205091.9|205237.1|205087.1|205242|205092|205236.6|205086.6|10
1632960480000|2021-09-30 00:08:00|205237.6|205087.6|205231.5|205081.5|205244|205094|205229.7|205079.7|13
1632960490000|2021-09-30 00:08:10|205229.1|205079.1|205238|205088|205239|205089|205225.6|205075.6|16
1632960500000|2021-09-30 00:08:20|205241.5|205091.5|205236.3|205086.3|205241.5|205091.5|205224.6|205074.6|16
1632960510000|2021-09-30 00:08:30|205235.5|205085.5|205238.5|205088.5|205242.9|205092.9|205225.1|205075.1|27
1632960520000|2021-09-30 00:08:40|205228.4|205078.4|205221.7|205071.7|205228.4|205078.4|205221.7|205071.7|20
1632960530000|2021-09-30 00:08:50|205221.1|205071.1|205224.6|205074.6|205224.9|205074.9|205220.3|205070.3|10
1632960540000|2021-09-30 00:09:00|205218.3|205068.3|205216.3|205066.3|205225.7|205075.7|205216.3|205066.3|16
1632960550000|2021-09-30 00:09:10|205220.1|205070.1|205226.2|205076.2|205226.2|205076.2|205217|205067|14
1632960560000|2021-09-30 00:09:20|205225|205075|205228|205078|205231.3|205081.3|205223.9|205073.9|16
1632960570000|2021-09-30 00:09:30|205228.1|205078.1|205227.9|205077.9|205234.7|205084.7|205224|205074|23
1632960580000|2021-09-30 00:09:40|205228.7|205078.7|205229.3|205079.3|205232.1|205082.1|205225.9|205075.9|17
1632960590000|2021-09-30 00:09:50|205227.5|205077.5|205226.6|205076.6|205227.5|205077.5|205221.9|205071.9|19
1632960600000|2021-09-30 00:10:00|205226.5|205076.5|205230.6|205080.6|205233.1|205083.1|205222.9|205072.9|23
1632960610000|2021-09-30 00:10:10|205230.5|205080.5|205227.3|205077.3|205231.1|205081.1|205225|205075|20
1632960620000|2021-09-30 00:10:20|205228.4|205078.4|205222.4|205072.4|205228.4|205078.4|205221.8|205071.8|13
1632960630000|2021-09-30 00:10:30|205221.5|205071.5|205220.6|205070.6|205225.3|205075.3|205219.9|205069.9|19
1632960640000|2021-09-30 00:10:40|205218.8|205068.8|205209.1|205059.1|205219.7|205069.7|205209.1|205059.1|13
1632960650000|2021-09-30 00:10:50|205209.4|205059.4|205221|205071|205222.6|205072.6|205209.4|205059.4|7
1632960660000|2021-09-30 00:11:00|205225.9|205075.9|205240.7|205090.7|205243.7|205093.7|205220.2|205070.2|20
1632960670000|2021-09-30 00:11:10|205244.1|205094.1|205242.2|205092.2|205244.4|205094.4|205242.1|205092.1|16
1632960680000|2021-09-30 00:11:20|205242.9|205092.9|205243.4|205093.4|205244.3|205094.3|205242.4|205092.4|10
1632960690000|2021-09-30 00:11:30|205243.6|205093.6|205241.3|205091.3|205244.2|205094.2|205241.3|205091.3|8
1632960700000|2021-09-30 00:11:40|205245.7|205095.7|205244.9|205094.9|205246.8|205096.8|205244.1|205094.1|13
1632960710000|2021-09-30 00:11:50|205240.1|205090.1|205237.5|205087.5|205242.5|205092.5|205236|205086|17
1632960720000|2021-09-30 00:12:00|205232.5|205082.5|205241.6|205091.6|205242.8|205092.8|205232.5|205082.5|19
1632960730000|2021-09-30 00:12:10|205240.5|205090.5|205244.2|205094.2|205245.2|205095.2|205239.5|205089.5|14
1632960740000|2021-09-30 00:12:20|205244.3|205094.3|205237.5|205087.5|205246.1|205096.1|205233.9|205083.9|14
1632960750000|2021-09-30 00:12:30|205238.2|205088.2|205225.7|205075.7|205238.6|205088.6|205225.7|205075.7|20
1632960760000|2021-09-30 00:12:40|205226.7|205076.7|205227.9|205077.9|205229.6|205079.6|205219.6|205069.6|16
1632960770000|2021-09-30 00:12:50|205228|205078|205236.4|205086.4|205240.7|205090.7|205226.7|205076.7|14
1632960780000|2021-09-30 00:13:00|205237|205087|205240.2|205090.2|205241|205091|205236|205086|12
1632960790000|2021-09-30 00:13:10|205239.9|205089.9|205242.1|205092.1|205242.9|205092.9|205239|205089|11
1632960800000|2021-09-30 00:13:20|205240.3|205090.3|205223.6|205073.6|205240.6|205090.6|205223.6|205073.6|16
1632960810000|2021-09-30 00:13:30|205224.7|205074.7|205227.3|205077.3|205227.3|205077.3|205221.9|205071.9|6
1632960820000|2021-09-30 00:13:40|205222.2|205072.2|205222.3|205072.3|205223.2|205073.2|205221.7|205071.7|16
1632960830000|2021-09-30 00:13:50|205224.3|205074.3|205220.8|205070.8|205224.4|205074.4|205220.5|205070.5|13
1632960840000|2021-09-30 00:14:00|205222.6|205072.6|205219|205069|205222.6|205072.6|205218.7|205068.7|10
1632960850000|2021-09-30 00:14:10|205218|205068|205216.3|205066.3|205237.3|205087.3|205216.3|205066.3|23
1632960860000|2021-09-30 00:14:20|205216|205066|205219.6|205069.6|205220.6|205070.6|205215.1|205065.1|12
1632960870000|2021-09-30 00:14:30|205220.5|205070.5|205232|205082|205232|205082|205217.7|205067.7|7
1632960880000|2021-09-30 00:14:40|205226.1|205076.1|205217.8|205067.8|205226.1|205076.1|205216.2|205066.2|19
1632960890000|2021-09-30 00:14:50|205217.2|205067.2|205233.8|205083.8|205237.2|205087.2|205216.9|205066.9|13
1632960900000|2021-09-30 00:15:00|205230.9|205080.9|205219.5|205069.5|205234.6|205084.6|205219.5|205069.5|25
1632960910000|2021-09-30 00:15:10|205218.5|205068.5|205227.9|205077.9|205227.9|205077.9|205216.6|205066.6|24
1632960920000|2021-09-30 00:15:20|205230.9|205080.9|205238.8|205088.8|205242.3|205092.3|205220.2|205070.2|25
1632960930000|2021-09-30 00:15:30|205238|205088|205234.9|205084.9|205242.7|205092.7|205234.9|205084.9|15
1632960940000|2021-09-30 00:15:40|205234|205084|205223.4|205073.4|205234|205084|205223.4|205073.4|15
1632960950000|2021-09-30 00:15:50|205229.4|205079.4|205222.4|205072.4|205230.9|205080.9|205222.4|205072.4|16
1632960960000|2021-09-30 00:16:00|205221.9|205071.9|205232.6|205082.6|205236.9|205086.9|205221.9|205071.9|23
1632960970000|2021-09-30 00:16:10|205231.4|205081.4|205225.6|205075.6|205239.2|205089.2|205225.6|205075.6|10
1632960980000|2021-09-30 00:16:20|205226.4|205076.4|205225.6|205075.6|205233.5|205083.5|205218.9|205068.9|23
1632960990000|2021-09-30 00:16:30|205225|205075|205228.8|205078.8|205229.6|205079.6|205221.4|205071.4|10
1632961000000|2021-09-30 00:16:40|205235.6|205085.6|205231.7|205081.7|205235.6|205085.6|205231.7|205081.7|4
1632961010000|2021-09-30 00:16:50|205231.9|205081.9|205221.7|205071.7|205231.9|205081.9|205220.5|205070.5|20
1632961020000|2021-09-30 00:17:00|205203.9|205053.9|205199.8|205049.8|205204.1|205054.1|205189.6|205039.6|20
1632961030000|2021-09-30 00:17:10|205202.1|205052.1|205201.4|205051.4|205202.1|205052.1|205199.8|205049.8|14
1632961040000|2021-09-30 00:17:20|205200.9|205050.9|205201.3|205051.3|205201.3|205051.3|205197.1|205047.1|11
1632961050000|2021-09-30 00:17:30|205200.5|205050.5|205190.6|205040.6|205200.5|205050.5|205186.4|205036.4|17
1632961060000|2021-09-30 00:17:40|205190.2|205040.2|205193.1|205043.1|205195|205045|205190.2|205040.2|11
1632961070000|2021-09-30 00:17:50|205193.8|205043.8|205195.8|205045.8|205196.1|205046.1|205190.7|205040.7|16
1632961080000|2021-09-30 00:18:00|205193.4|205043.4|205196.4|205046.4|205196.4|205046.4|205189.5|205039.5|15
1632961090000|2021-09-30 00:18:10|205195.3|205045.3|205191.8|205041.8|205195.3|205045.3|205191.8|205041.8|11
1632961100000|2021-09-30 00:18:20|205192.9|205042.9|205190.5|205040.5|205194.5|205044.5|205190.5|205040.5|13
1632961110000|2021-09-30 00:18:30|205193.6|205043.6|205197.3|205047.3|205197.6|205047.6|205193.6|205043.6|14
1632961120000|2021-09-30 00:18:40|205197.1|205047.1|205191.2|205041.2|205197.1|205047.1|205189.9|205039.9|8
1632961130000|2021-09-30 00:18:50|205190.2|205040.2|205191.5|205041.5|205193.2|205043.2|205184.7|205034.7|14
1632961140000|2021-09-30 00:19:00|205192.6|205042.6|205191.6|205041.6|205192.6|205042.6|205190.1|205040.1|12
1632961150000|2021-09-30 00:19:10|205191.8|205041.8|205194.5|205044.5|205197.5|205047.5|205191.8|205041.8|16
1632961160000|2021-09-30 00:19:20|205193.4|205043.4|205187|205037|205195.8|205045.8|205182.4|205032.4|12
1632961170000|2021-09-30 00:19:30|205188.6|205038.6|205186.6|205036.6|205188.6|205038.6|205184.1|205034.1|13
1632961180000|2021-09-30 00:19:40|205188.3|205038.3|205189.5|205039.5|205192.9|205042.9|205188.3|205038.3|12
1632961190000|2021-09-30 00:19:50|205189.1|205039.1|205190.3|205040.3|205190.4|205040.4|205188.9|205038.9|12
1632961200000|2021-09-30 00:20:00|205192.1|205042.1|205186.6|205036.6|205192.1|205042.1|205186.6|205036.6|13
1632961210000|2021-09-30 00:20:10|205186.7|205036.7|205190.4|205040.4|205195|205045|205186.7|205036.7|13
1632961220000|2021-09-30 00:20:20|205190.6|205040.6|205186.8|205036.8|205190.6|205040.6|205186.8|205036.8|7
1632961230000|2021-09-30 00:20:30|205192.1|205042.1|205191.8|205041.8|205193.5|205043.5|205189.7|205039.7|13
1632961240000|2021-09-30 00:20:40|205191|205041|205183.9|205033.9|205191.7|205041.7|205183.9|205033.9|13
1632961250000|2021-09-30 00:20:50|205184.1|205034.1|205189.6|205039.6|205190|205040|205181.9|205031.9|14
1632961260000|2021-09-30 00:21:00|205189.8|205039.8|205188.8|205038.8|205192.2|205042.2|205185.6|205035.6|15
1632961270000|2021-09-30 00:21:10|205189.2|205039.2|205186.9|205036.9|205189.2|205039.2|205186.9|205036.9|5
1632961280000|2021-09-30 00:21:20|205188.6|205038.6|205190.5|205040.5|205193.4|205043.4|205188|205038|4
1632961290000|2021-09-30 00:21:30|205191.8|205041.8|205192|205042|205195|205045|205190.2|205040.2|12
1632961300000|2021-09-30 00:21:40|205191.3|205041.3|205192|205042|205192.8|205042.8|205190.5|205040.5|6
1632961310000|2021-09-30 00:21:50|205192.6|205042.6|205192.2|205042.2|205195.7|205045.7|205191.4|205041.4|11
1632961320000|2021-09-30 00:22:00|205189.2|205039.2|205186.7|205036.7|205191|205041|205186|205036|11
1632961330000|2021-09-30 00:22:10|205187.1|205037.1|205194.6|205044.6|205195.5|205045.5|205187.1|205037.1|10
1632961340000|2021-09-30 00:22:20|205193.4|205043.4|205187.2|205037.2|205195.3|205045.3|205185.7|205035.7|11
1632961350000|2021-09-30 00:22:30|205183|205033|205189.1|205039.1|205191.5|205041.5|205183|205033|10
1632961360000|2021-09-30 00:22:40|205188.2|205038.2|205188.6|205038.6|205189.2|205039.2|205186.9|205036.9|9
1632961370000|2021-09-30 00:22:50|205188.4|205038.4|205188.7|205038.7|205190.9|205040.9|205188.4|205038.4|5
1632961380000|2021-09-30 00:23:00|205191.4|205041.4|205196.4|205046.4|205197.9|205047.9|205190.7|205040.7|10
1632961390000|2021-09-30 00:23:10|205184.9|205034.9|205198.8|205048.8|205198.9|205048.9|205184.9|205034.9|13
1632961400000|2021-09-30 00:23:20|205198.1|205048.1|205196|205046|205198.4|205048.4|205196|205046|6
1632961410000|2021-09-30 00:23:30|205196.5|205046.5|205192.2|205042.2|205197.1|205047.1|205182.4|205032.4|11
1632961420000|2021-09-30 00:23:40|205193.8|205043.8|205189.1|205039.1|205193.8|205043.8|205189.1|205039.1|8
1632961430000|2021-09-30 00:23:50|205193.7|205043.7|205197.4|205047.4|205200.4|205050.4|205193.7|205043.7|7
1632961440000|2021-09-30 00:24:00|205196.8|205046.8|205192.5|205042.5|205196.8|205046.8|205192.5|205042.5|7
1632961450000|2021-09-30 00:24:10|205193|205043|205188.5|205038.5|205194.5|205044.5|205187.3|205037.3|8
1632961460000|2021-09-30 00:24:20|205188.6|205038.6|205194.1|205044.1|205198.3|205048.3|205188.6|205038.6|9
1632961470000|2021-09-30 00:24:30|205193|205043|205194.3|205044.3|205194.3|205044.3|205193|205043|7
1632961480000|2021-09-30 00:24:40|205196.8|205046.8|205189.4|205039.4|205196.8|205046.8|205189|205039|9
1632961490000|2021-09-30 00:24:50|205188.5|205038.5|205190.4|205040.4|205197.2|205047.2|205186.3|205036.3|11
1632961500000|2021-09-30 00:25:00|205192.6|205042.6|205191.8|205041.8|205194.4|205044.4|205186.6|205036.6|13
1632961510000|2021-09-30 00:25:10|205191.3|205041.3|205196.3|205046.3|205197.5|205047.5|205190.5|205040.5|8
1632961520000|2021-09-30 00:25:20|205195.4|205045.4|205192.8|205042.8|205195.4|205045.4|205192.8|205042.8|13
1632961530000|2021-09-30 00:25:30|205193.3|205043.3|205187.3|205037.3|205193.3|205043.3|205187.3|205037.3|10
1632961540000|2021-09-30 00:25:40|205186.7|205036.7|205193.3|205043.3|205198.7|205048.7|205186.5|205036.5|7
1632961550000|2021-09-30 00:25:50|205193.1|205043.1|205193.9|205043.9|205195.5|205045.5|205191.7|205041.7|15
1632961560000|2021-09-30 00:26:00|205194|205044|205185.1|205035.1|205194|205044|205183.6|205033.6|15
1632961570000|2021-09-30 00:26:10|205184|205034|205187|205037|205188.1|205038.1|205182.2|205032.2|13
1632961580000|2021-09-30 00:26:20|205187.9|205037.9|205188|205038|205191.9|205041.9|205187.6|205037.6|8
1632961590000|2021-09-30 00:26:30|205190.3|205040.3|205186.4|205036.4|205194.2|205044.2|205183.9|205033.9|9
1632961600000|2021-09-30 00:26:40|205186.8|205036.8|205197.7|205047.7|205197.7|205047.7|205186.8|205036.8|6
1632961610000|2021-09-30 00:26:50|205197.4|205047.4|205195.1|205045.1|205197.4|205047.4|205194.4|205044.4|12
1632961620000|2021-09-30 00:27:00|205195|205045|205191.2|205041.2|205195|205045|205191.2|205041.2|7
1632961630000|2021-09-30 00:27:10|205191.8|205041.8|205194.6|205044.6|205194.6|205044.6|205187.8|205037.8|9
1632961640000|2021-09-30 00:27:20|205193.3|205043.3|205192.9|205042.9|205195|205045|205192.7|205042.7|8
1632961650000|2021-09-30 00:27:30|205193.9|205043.9|205194.5|205044.5|205197.7|205047.7|205193.5|205043.5|11
1632961660000|2021-09-30 00:27:40|205196.3|205046.3|205190.8|205040.8|205196.3|205046.3|205189.6|205039.6|8
1632961670000|2021-09-30 00:27:50|205190.3|205040.3|205194.5|205044.5|205194.5|205044.5|205189.6|205039.6|11
1632961680000|2021-09-30 00:28:00|205191.6|205041.6|205192.5|205042.5|205193.6|205043.6|205190.6|205040.6|14
1632961690000|2021-09-30 00:28:10|205192.8|205042.8|205185.9|205035.9|205196.5|205046.5|205185.5|205035.5|7
1632961700000|2021-09-30 00:28:20|205185.7|205035.7|205192.6|205042.6|205193.3|205043.3|205184.4|205034.4|6
1632961710000|2021-09-30 00:28:30|205191.7|205041.7|205192.1|205042.1|205192.1|205042.1|205190|205040|7
1632961720000|2021-09-30 00:28:40|205192.6|205042.6|205190.4|205040.4|205192.6|205042.6|205185.4|205035.4|12
1632961730000|2021-09-30 00:28:50|205190.1|205040.1|205191|205041|205191.5|205041.5|205189.5|205039.5|10
1632961740000|2021-09-30 00:29:00|205189.6|205039.6|205187.4|205037.4|205194.7|205044.7|205182.4|205032.4|12
1632961750000|2021-09-30 00:29:10|205186.8|205036.8|205181.1|205031.1|205187.1|205037.1|205178.7|205028.7|13
1632961760000|2021-09-30 00:29:20|205181.7|205031.7|205193.6|205043.6|205196.1|205046.1|205181.1|205031.1|12
1632961770000|2021-09-30 00:29:30|205193.7|205043.7|205185.4|205035.4|205193.7|205043.7|205183.1|205033.1|10
1632961780000|2021-09-30 00:29:40|205182.6|205032.6|205192.7|205042.7|205192.7|205042.7|205182.6|205032.6|7
1632961790000|2021-09-30 00:29:50|205192.2|205042.2|205193.6|205043.6|205195.2|205045.2|205191.9|205041.9|10
1632961800000|2021-09-30 00:30:00|205193.7|205043.7|205190.9|205040.9|205198.2|205048.2|205190.9|205040.9|12
1632961810000|2021-09-30 00:30:10|205191.1|205041.1|205190.6|205040.6|205191.1|205041.1|205190.2|205040.2|3
1632961820000|2021-09-30 00:30:20|205192.7|205042.7|205188.8|205038.8|205192.7|205042.7|205188.5|205038.5|6
1632961830000|2021-09-30 00:30:30|205190|205040|205197.1|205047.1|205197.1|205047.1|205189.4|205039.4|7
1632961840000|2021-09-30 00:30:40|205196.3|205046.3|205191|205041|205196.3|205046.3|205190.9|205040.9|8
1632961850000|2021-09-30 00:30:50|205191.3|205041.3|205187.2|205037.2|205193.8|205043.8|205187.2|205037.2|6
1632961860000|2021-09-30 00:31:00|205187.3|205037.3|205233.6|205083.6|205233.6|205083.6|205186.7|205036.7|15
1632961870000|2021-09-30 00:31:10|205230.9|205080.9|205186.4|205036.4|205230.9|205080.9|205186.4|205036.4|26
1632961880000|2021-09-30 00:31:20|205188.6|205038.6|205189.6|205039.6|205192.5|205042.5|205184.8|205034.8|15
1632961890000|2021-09-30 00:31:30|205190.8|205040.8|205185.7|205035.7|205192.8|205042.8|205185.7|205035.7|14
1632961900000|2021-09-30 00:31:40|205187.9|205037.9|205190.6|205040.6|205192.9|205042.9|205186.8|205036.8|13
1632961910000|2021-09-30 00:31:50|205192.5|205042.5|205190|205040|205192.5|205042.5|205189.9|205039.9|13
1632961920000|2021-09-30 00:32:00|205190.3|205040.3|205183.6|205033.6|205190.3|205040.3|205170.7|205020.7|20
1632961930000|2021-09-30 00:32:10|205184.4|205034.4|205183.3|205033.3|205184.5|205034.5|205180.5|205030.5|14
1632961940000|2021-09-30 00:32:20|205181.8|205031.8|205182.1|205032.1|205182.1|205032.1|205180|205030|11
1632961950000|2021-09-30 00:32:30|205182.4|205032.4|205177.9|205027.9|205186.9|205036.9|205176.8|205026.8|23
1632961960000|2021-09-30 00:32:40|205179.8|205029.8|205179|205029|205180.2|205030.2|205179|205029|9
1632961970000|2021-09-30 00:32:50|205179.2|205029.2|205194.2|205044.2|205197.1|205047.1|205179|205029|18
1632961980000|2021-09-30 00:33:00|205194.7|205044.7|205193.5|205043.5|205194.9|205044.9|205191.9|205041.9|22
1632961990000|2021-09-30 00:33:10|205193.9|205043.9|205198.2|205048.2|205198.4|205048.4|205192.5|205042.5|15
1632962000000|2021-09-30 00:33:20|205197.4|205047.4|205201.2|205051.2|205201.2|205051.2|205197.4|205047.4|13
1632962010000|2021-09-30 00:33:30|205201.1|205051.1|205201.7|205051.7|205203.3|205053.3|205200.8|205050.8|13
1632962020000|2021-09-30 00:33:40|205201.5|205051.5|205201.1|205051.1|205202.2|205052.2|205200.5|205050.5|12
1632962030000|2021-09-30 00:33:50|205201.8|205051.8|205198.5|205048.5|205203.2|205053.2|205198.5|205048.5|10
1632962040000|2021-09-30 00:34:00|205202.3|205052.3|205201.9|205051.9|205204.3|205054.3|205200.8|205050.8|8
1632962050000|2021-09-30 00:34:10|205202.8|205052.8|205200.5|205050.5|205204.2|205054.2|205196.8|205046.8|19
1632962060000|2021-09-30 00:34:20|205201.3|205051.3|205201.5|205051.5|205203.1|205053.1|205200.7|205050.7|9
1632962070000|2021-09-30 00:34:30|205201.6|205051.6|205201.7|205051.7|205202.1|205052.1|205201|205051|10
1632962080000|2021-09-30 00:34:40|205201.8|205051.8|205202|205052|205202.1|205052.1|205201.8|205051.8|4
1632962090000|2021-09-30 00:34:50|205201.5|205051.5|205202.1|205052.1|205202.1|205052.1|205201.5|205051.5|5
1632962100000|2021-09-30 00:35:00|205200.7|205050.7|205202.4|205052.4|205203.9|205053.9|205200.7|205050.7|10
1632962110000|2021-09-30 00:35:10|205203.6|205053.6|205203.5|205053.5|205205.4|205055.4|205201.6|205051.6|10
1632962120000|2021-09-30 00:35:20|205203.9|205053.9|205204.3|205054.3|205204.9|205054.9|205203.4|205053.4|7
1632962130000|2021-09-30 00:35:30|205204.7|205054.7|205205.2|205055.2|205205.2|205055.2|205204.1|205054.1|5
1632962140000|2021-09-30 00:35:40|205205.4|205055.4|205204.4|205054.4|205205.4|205055.4|205204|205054|6
1632962150000|2021-09-30 00:35:50|205207|205057|205201.6|205051.6|205207|205057|205201.6|205051.6|4
1632962160000|2021-09-30 00:36:00|205201.9|205051.9|205201.3|205051.3|205204.7|205054.7|205201.3|205051.3|10
1632962170000|2021-09-30 00:36:10|205203.3|205053.3|205204.2|205054.2|205204.7|205054.7|205203.3|205053.3|4
1632962180000|2021-09-30 00:36:20|205203.6|205053.6|205202.2|205052.2|205203.6|205053.6|205202.2|205052.2|3
1632962190000|2021-09-30 00:36:30|205202.7|205052.7|205205.2|205055.2|205205.2|205055.2|205202.7|205052.7|6
1632962200000|2021-09-30 00:36:40|205202.3|205052.3|205202|205052|205203.2|205053.2|205201.9|205051.9|5
1632962210000|2021-09-30 00:36:50|205202.5|205052.5|205240.6|205090.6|205240.6|205090.6|205202.5|205052.5|16
1632962220000|2021-09-30 00:37:00|205233.2|205083.2|205237|205087|205238.3|205088.3|205232.8|205082.8|17
1632962230000|2021-09-30 00:37:10|205237.6|205087.6|205238.2|205088.2|205238.6|205088.6|205237.1|205087.1|9
1632962240000|2021-09-30 00:37:20|205238.4|205088.4|205240.6|205090.6|205240.7|205090.7|205238.3|205088.3|10
1632962250000|2021-09-30 00:37:30|205240.1|205090.1|205239.9|205089.9|205240.2|205090.2|205238.9|205088.9|16
1632962260000|2021-09-30 00:37:40|205240.1|205090.1|205241.9|205091.9|205241.9|205091.9|205239.8|205089.8|6
1632962270000|2021-09-30 00:37:50|205240.6|205090.6|205242.7|205092.7|205242.7|205092.7|205240.6|205090.6|9
1632962280000|2021-09-30 00:38:00|205242.3|205092.3|205238.5|205088.5|205242.3|205092.3|205236|205086|22
1632962290000|2021-09-30 00:38:10|205239.2|205089.2|205237.2|205087.2|205239.9|205089.9|205236.7|205086.7|21
1632962300000|2021-09-30 00:38:20|205237.9|205087.9|205239.8|205089.8|205239.8|205089.8|205236.6|205086.6|13
1632962310000|2021-09-30 00:38:30|205240|205090|205239.4|205089.4|205240.5|205090.5|205239.2|205089.2|11
1632962320000|2021-09-30 00:38:40|205237.5|205087.5|205238.7|205088.7|205240.1|205090.1|205237.5|205087.5|8
1632962330000|2021-09-30 00:38:50|205238.8|205088.8|205240.5|205090.5|205240.5|205090.5|205238.6|205088.6|14
1632962340000|2021-09-30 00:39:00|205240.6|205090.6|205242.6|205092.6|205242.7|205092.7|205239.2|205089.2|13
1632962350000|2021-09-30 00:39:10|205242.8|205092.8|205239.7|205089.7|205243.3|205093.3|205239.7|205089.7|8
1632962360000|2021-09-30 00:39:20|205240.9|205090.9|205242.9|205092.9|205242.9|205092.9|205240|205090|8
1632962370000|2021-09-30 00:39:30|205243.7|205093.7|205243.2|205093.2|205243.7|205093.7|205239.8|205089.8|8
1632962380000|2021-09-30 00:39:40|205243.5|205093.5|205241.2|205091.2|205243.9|205093.9|205239.8|205089.8|7
1632962390000|2021-09-30 00:39:50|205241.3|205091.3|205241.6|205091.6|205242.4|205092.4|205240.6|205090.6|13
1632962400000|2021-09-30 00:40:00|205242.4|205092.4|205242.2|205092.2|205243.8|205093.8|205242.1|205092.1|16
1632962410000|2021-09-30 00:40:10|205242.6|205092.6|205244|205094|205244.3|205094.3|205242.6|205092.6|9
1632962420000|2021-09-30 00:40:20|205244.1|205094.1|205243.6|205093.6|205245.1|205095.1|205240.2|205090.2|12
1632962430000|2021-09-30 00:40:30|205245.3|205095.3|205244.2|205094.2|205246.2|205096.2|205243.5|205093.5|18
1632962440000|2021-09-30 00:40:40|205244.1|205094.1|205244.6|205094.6|205245.5|205095.5|205243.9|205093.9|8
1632962450000|2021-09-30 00:40:50|205245.6|205095.6|205245.3|205095.3|205245.8|205095.8|205244.5|205094.5|19
1632962460000|2021-09-30 00:41:00|205245.4|205095.4|205246.4|205096.4|205246.9|205096.9|205245.2|205095.2|17
1632962470000|2021-09-30 00:41:10|205245.1|205095.1|205248.5|205098.5|205248.5|205098.5|205244.9|205094.9|16
1632962480000|2021-09-30 00:41:20|205246.7|205096.7|205246.1|205096.1|205253.2|205103.2|205245.4|205095.4|9
1632962490000|2021-09-30 00:41:30|205244.7|205094.7|205244.4|205094.4|205246|205096|205243.4|205093.4|26
1632962500000|2021-09-30 00:41:40|205244.5|205094.5|205243.8|205093.8|205245.4|205095.4|205243|205093|19
1632962510000|2021-09-30 00:41:50|205244.1|205094.1|205243.5|205093.5|205244.5|205094.5|205243.5|205093.5|11
1632962520000|2021-09-30 00:42:00|205243.6|205093.6|205245.7|205095.7|205245.7|205095.7|205243.6|205093.6|11
1632962530000|2021-09-30 00:42:10|205245.9|205095.9|205248.7|205098.7|205248.7|205098.7|205245|205095|12
1632962540000|2021-09-30 00:42:20|205248.5|205098.5|205248.2|205098.2|205248.8|205098.8|205245|205095|16
1632962550000|2021-09-30 00:42:30|205247.9|205097.9|205246.4|205096.4|205248.1|205098.1|205246.3|205096.3|7
1632962560000|2021-09-30 00:42:40|205246.6|205096.6|205243.7|205093.7|205247.3|205097.3|205243.4|205093.4|12
1632962570000|2021-09-30 00:42:50|205243.9|205093.9|205243.1|205093.1|205243.9|205093.9|205242.6|205092.6|15
1632962580000|2021-09-30 00:43:00|205243.7|205093.7|205241.8|205091.8|205243.7|205093.7|205241.3|205091.3|20
1632962590000|2021-09-30 00:43:10|205242.5|205092.5|205242.7|205092.7|205242.7|205092.7|205240.1|205090.1|17
1632962600000|2021-09-30 00:43:20|205243.4|205093.4|205243.4|205093.4|205244.9|205094.9|205242|205092|14
1632962610000|2021-09-30 00:43:30|205243.9|205093.9|205241.9|205091.9|205244.4|205094.4|205240.9|205090.9|14
1632962620000|2021-09-30 00:43:40|205242.3|205092.3|205242.5|205092.5|205242.5|205092.5|205242|205092|5
1632962630000|2021-09-30 00:43:50|205242.3|205092.3|205239.6|205089.6|205242.3|205092.3|205237.9|205087.9|16
1632962640000|2021-09-30 00:44:00|205239.4|205089.4|205238.6|205088.6|205239.4|205089.4|205236.9|205086.9|15
1632962650000|2021-09-30 00:44:10|205238.9|205088.9|205237.2|205087.2|205240.4|205090.4|205237.1|205087.1|9
1632962660000|2021-09-30 00:44:20|205238|205088|205239.2|205089.2|205239.8|205089.8|205237.2|205087.2|9
1632962670000|2021-09-30 00:44:30|205239.3|205089.3|205237.9|205087.9|205239.4|205089.4|205236.9|205086.9|18
1632962680000|2021-09-30 00:44:40|205237.1|205087.1|205236.8|205086.8|205238|205088|205235.8|205085.8|6
1632962690000|2021-09-30 00:44:50|205237.1|205087.1|205235.4|205085.4|205239.5|205089.5|205235.4|205085.4|12
1632962700000|2021-09-30 00:45:00|205234.8|205084.8|205239|205089|205239.3|205089.3|205234.8|205084.8|16
1632962710000|2021-09-30 00:45:10|205239.1|205089.1|205236.4|205086.4|205239.7|205089.7|205234.7|205084.7|15
1632962720000|2021-09-30 00:45:20|205234.4|205084.4|205201.4|205051.4|205234.4|205084.4|205199.4|205049.4|20
1632962730000|2021-09-30 00:45:30|205199|205049|205197.7|205047.7|205200.2|205050.2|205197.7|205047.7|20
1632962740000|2021-09-30 00:45:40|205198.2|205048.2|205198.5|205048.5|205199.9|205049.9|205197.7|205047.7|15
1632962750000|2021-09-30 00:45:50|205198.6|205048.6|205195.6|205045.6|205198.6|205048.6|205193|205043|16
1632962760000|2021-09-30 00:46:00|205195.2|205045.2|205195.4|205045.4|205196.6|205046.6|205192.2|205042.2|17
1632962770000|2021-09-30 00:46:10|205194.5|205044.5|205196.5|205046.5|205197.7|205047.7|205194.5|205044.5|11
1632962780000|2021-09-30 00:46:20|205196.2|205046.2|205195.6|205045.6|205197.8|205047.8|205194.9|205044.9|13
1632962790000|2021-09-30 00:46:30|205195.2|205045.2|205194.6|205044.6|205197.1|205047.1|205192|205042|13
1632962800000|2021-09-30 00:46:40|205191.3|205041.3|205195.2|205045.2|205196.3|205046.3|205191.3|205041.3|17
1632962810000|2021-09-30 00:46:50|205195.7|205045.7|205195.6|205045.6|205196.2|205046.2|205192.5|205042.5|9
1632962820000|2021-09-30 00:47:00|205195.2|205045.2|205194.1|205044.1|205196.1|205046.1|205194|205044|6
1632962830000|2021-09-30 00:47:10|205199.2|205049.2|205197.9|205047.9|205199.2|205049.2|205197.4|205047.4|7
1632962840000|2021-09-30 00:47:20|205199.1|205049.1|205198.8|205048.8|205199.2|205049.2|205198.2|205048.2|6
1632962850000|2021-09-30 00:47:30|205198.4|205048.4|205197.5|205047.5|205199.1|205049.1|205197.5|205047.5|5
1632962860000|2021-09-30 00:47:40|205200.3|205050.3|205199.7|205049.7|205200.3|205050.3|205197.1|205047.1|17
1632962870000|2021-09-30 00:47:50|205199.3|205049.3|205197.5|205047.5|205200.1|205050.1|205197.5|205047.5|8
1632962880000|2021-09-30 00:48:00|205193.5|205043.5|205191.4|205041.4|205195.3|205045.3|205190.1|205040.1|11
1632962890000|2021-09-30 00:48:10|205192.3|205042.3|205195.6|205045.6|205197.9|205047.9|205192.3|205042.3|14
1632962900000|2021-09-30 00:48:20|205195.4|205045.4|205198.1|205048.1|205199.3|205049.3|205195.4|205045.4|7
1632962910000|2021-09-30 00:48:30|205199.8|205049.8|205198.1|205048.1|205199.8|205049.8|205197.5|205047.5|9
1632962920000|2021-09-30 00:48:40|205199.2|205049.2|205198.7|205048.7|205199.9|205049.9|205198.7|205048.7|7
1632962930000|2021-09-30 00:48:50|205199.3|205049.3|205197.9|205047.9|205200.4|205050.4|205196.3|205046.3|11
1632962940000|2021-09-30 00:49:00|205198.4|205048.4|205197.3|205047.3|205199.9|205049.9|205197.3|205047.3|7
1632962950000|2021-09-30 00:49:10|205197.9|205047.9|205211.9|205061.9|205211.9|205061.9|205196|205046|11
1632962960000|2021-09-30 00:49:20|205210.4|205060.4|205209.8|205059.8|205212|205062|205209.8|205059.8|16
1632962970000|2021-09-30 00:49:30|205211.1|205061.1|205213.7|205063.7|205213.7|205063.7|205211.1|205061.1|17
1632962980000|2021-09-30 00:49:40|205213.6|205063.6|205213.1|205063.1|205213.7|205063.7|205210.7|205060.7|8
1632962990000|2021-09-30 00:49:50|205213.8|205063.8|205211.9|205061.9|205213.8|205063.8|205211|205061|16
1632963000000|2021-09-30 00:50:00|205211.8|205061.8|205198.8|205048.8|205213|205063|205193.8|205043.8|22
1632963010000|2021-09-30 00:50:10|205200.2|205050.2|205197.5|205047.5|205200.3|205050.3|205194.6|205044.6|13
1632963020000|2021-09-30 00:50:20|205197.9|205047.9|205196.4|205046.4|205197.9|205047.9|205195.7|205045.7|12
1632963030000|2021-09-30 00:50:30|205196.6|205046.6|205199.2|205049.2|205199.2|205049.2|205196.6|205046.6|12
1632963040000|2021-09-30 00:50:40|205198.4|205048.4|205201.5|205051.5|205201.5|205051.5|205198.4|205048.4|7
1632963050000|2021-09-30 00:50:50|205200.2|205050.2|205202.9|205052.9|205202.9|205052.9|205199.7|205049.7|9
1632963060000|2021-09-30 00:51:00|205204.1|205054.1|205201.2|205051.2|205204.1|205054.1|205200.1|205050.1|11
1632963070000|2021-09-30 00:51:10|205200.2|205050.2|205198.9|205048.9|205201.1|205051.1|205196.2|205046.2|13
1632963080000|2021-09-30 00:51:20|205198.8|205048.8|205201|205051|205201.7|205051.7|205197.9|205047.9|17
1632963090000|2021-09-30 00:51:30|205201.4|205051.4|205202.7|205052.7|205202.7|205052.7|205200.8|205050.8|10
1632963100000|2021-09-30 00:51:40|205202|205052|205202.1|205052.1|205203.4|205053.4|205200.2|205050.2|20
1632963110000|2021-09-30 00:51:50|205201.5|205051.5|205202.7|205052.7|205205.5|205055.5|205201.5|205051.5|8
1632963120000|2021-09-30 00:52:00|205201.4|205051.4|205200.9|205050.9|205201.5|205051.5|205200.1|205050.1|8
1632963130000|2021-09-30 00:52:10|205210.3|205060.3|205217.2|205067.2|205227.1|205077.1|205210.3|205060.3|21
1632963140000|2021-09-30 00:52:20|205218.5|205068.5|205228.7|205078.7|205229|205079|205218.2|205068.2|15
1632963150000|2021-09-30 00:52:30|205228.6|205078.6|205228.3|205078.3|205230.9|205080.9|205211.7|205061.7|21
1632963160000|2021-09-30 00:52:40|205228.1|205078.1|205214.2|205064.2|205228.1|205078.1|205211|205061|17
1632963170000|2021-09-30 00:52:50|205214.9|205064.9|205212.9|205062.9|205214.9|205064.9|205202.2|205052.2|18
1632963180000|2021-09-30 00:53:00|205213|205063|205220.5|205070.5|205222.4|205072.4|205211.3|205061.3|11
1632963190000|2021-09-30 00:53:10|205221.2|205071.2|205219.5|205069.5|205221.2|205071.2|205218.6|205068.6|16
1632963200000|2021-09-30 00:53:20|205219.7|205069.7|205228.7|205078.7|205229.2|205079.2|205219.5|205069.5|15
1632963210000|2021-09-30 00:53:30|205228.4|205078.4|205254.6|205104.6|205254.6|205104.6|205218|205068|14
1632963220000|2021-09-30 00:53:40|205254.4|205104.4|205253.1|205103.1|205255.7|205105.7|205251.5|205101.5|23
1632963230000|2021-09-30 00:53:50|205253|205103|205254.5|205104.5|205264.8|205114.8|205252.6|205102.6|22
1632963240000|2021-09-30 00:54:00|205253.4|205103.4|205263.2|205113.2|205263.7|205113.7|205253.1|205103.1|21
1632963250000|2021-09-30 00:54:10|205264.8|205114.8|205263.2|205113.2|205266.5|205116.5|205250.4|205100.4|28
1632963260000|2021-09-30 00:54:20|205267.4|205117.4|205289.6|205139.6|205297.7|205147.7|205264.5|205114.5|26
1632963270000|2021-09-30 00:54:30|205290.2|205140.2|205291.6|205141.6|205294.6|205144.6|205289.8|205139.8|24
1632963280000|2021-09-30 00:54:40|205290.8|205140.8|205288.8|205138.8|205305.7|205155.7|205288.8|205138.8|25
1632963290000|2021-09-30 00:54:50|205283.5|205133.5|205288.1|205138.1|205298.9|205148.9|205283.5|205133.5|34
1632963300000|2021-09-30 00:55:00|205289.6|205139.6|205288.9|205138.9|205295.1|205145.1|205282.2|205132.2|25
1632963310000|2021-09-30 00:55:10|205289|205139|205275.2|205125.2|205290.2|205140.2|205271.1|205121.1|24
1632963320000|2021-09-30 00:55:20|205278.8|205128.8|205280|205130|205282.8|205132.8|205267.1|205117.1|22
1632963330000|2021-09-30 00:55:30|205280.9|205130.9|205281.2|205131.2|205281.9|205131.9|205267.8|205117.8|27
1632963340000|2021-09-30 00:55:40|205278.6|205128.6|205279.9|205129.9|205284.5|205134.5|205273|205123|32
1632963350000|2021-09-30 00:55:50|205280.5|205130.5|205283.6|205133.6|205284.3|205134.3|205275.9|205125.9|21
1632963360000|2021-09-30 00:56:00|205286|205136|205283.1|205133.1|205286|205136|205282|205132|19
1632963370000|2021-09-30 00:56:10|205283.5|205133.5|205286.7|205136.7|205287.4|205137.4|205277.4|205127.4|21
1632963380000|2021-09-30 00:56:20|205286.6|205136.6|205244.9|205094.9|205287.7|205137.7|205241.5|205091.5|23
1632963390000|2021-09-30 00:56:30|205244.6|205094.6|205239.1|205089.1|205244.6|205094.6|205235.9|205085.9|26
1632963400000|2021-09-30 00:56:40|205240.5|205090.5|205240.3|205090.3|205243.5|205093.5|205237.7|205087.7|16
1632963410000|2021-09-30 00:56:50|205240.1|205090.1|205236|205086|205242|205092|205236|205086|17
1632963420000|2021-09-30 00:57:00|205236.3|205086.3|205248.3|205098.3|205248.6|205098.6|205236.3|205086.3|18
1632963430000|2021-09-30 00:57:10|205245.1|205095.1|205247.5|205097.5|205250.4|205100.4|205244.8|205094.8|18
1632963440000|2021-09-30 00:57:20|205247.6|205097.6|205244.3|205094.3|205249.4|205099.4|205243.2|205093.2|19
1632963450000|2021-09-30 00:57:30|205245.1|205095.1|205248.2|205098.2|205248.8|205098.8|205245.1|205095.1|28
1632963460000|2021-09-30 00:57:40|205246.8|205096.8|205243.5|205093.5|205246.9|205096.9|205243.5|205093.5|8
1632963470000|2021-09-30 00:57:50|205244.7|205094.7|205242.3|205092.3|205244.7|205094.7|205241.6|205091.6|5
1632963480000|2021-09-30 00:58:00|205245.9|205095.9|205251.5|205101.5|205251.9|205101.9|205245.9|205095.9|14
1632963490000|2021-09-30 00:58:10|205251.3|205101.3|205250.5|205100.5|205252|205102|205245|205095|12
1632963500000|2021-09-30 00:58:20|205249.2|205099.2|205246.5|205096.5|205250.7|205100.7|205246.5|205096.5|14
1632963510000|2021-09-30 00:58:30|205247.4|205097.4|205249.9|205099.9|205249.9|205099.9|205247|205097|8
1632963520000|2021-09-30 00:58:40|205248.8|205098.8|205246.1|205096.1|205249.2|205099.2|205246.1|205096.1|19
1632963530000|2021-09-30 00:58:50|205244.8|205094.8|205250.3|205100.3|205250.6|205100.6|205242.5|205092.5|16
1632963540000|2021-09-30 00:59:00|205251.1|205101.1|205249.6|205099.6|205251.6|205101.6|205248.4|205098.4|9
1632963550000|2021-09-30 00:59:10|205249.7|205099.7|205249.1|205099.1|205250.6|205100.6|205249.1|205099.1|6
1632963560000|2021-09-30 00:59:20|205249.2|205099.2|205253|205103|205253|205103|205249.2|205099.2|6
1632963570000|2021-09-30 00:59:30|205253.7|205103.7|205247.6|205097.6|205253.7|205103.7|205246.8|205096.8|16
1632963580000|2021-09-30 00:59:40|205247.4|205097.4|205250.7|205100.7|205250.7|205100.7|205247.2|205097.2|9
1632963590000|2021-09-30 00:59:50|205250.6|205100.6|205245.2|205095.2|205251.8|205101.8|205245.2|205095.2|10
1632963600000|2021-09-30 01:00:00|205245.4|205095.4|205251.1|205101.1|205251.1|205101.1|205240.4|205090.4|36
1632963610000|2021-09-30 01:00:10|205248.4|205098.4|205250|205100|205251.1|205101.1|205247.5|205097.5|23
1632963620000|2021-09-30 01:00:20|205250.4|205100.4|205251.7|205101.7|205252.9|205102.9|205250.4|205100.4|15
1632963630000|2021-09-30 01:00:30|205250.8|205100.8|205251.3|205101.3|205252.3|205102.3|205250.8|205100.8|9
1632963640000|2021-09-30 01:00:40|205251.2|205101.2|205249.4|205099.4|205252.5|205102.5|205247.7|205097.7|11
1632963650000|2021-09-30 01:00:50|205247.7|205097.7|205253.4|205103.4|205253.4|205103.4|205247.7|205097.7|25
1632963660000|2021-09-30 01:01:00|205253.7|205103.7|205219.6|205069.6|205253.7|205103.7|205218.8|205068.8|27
1632963670000|2021-09-30 01:01:10|205218.8|205068.8|205212.6|205062.6|205219.1|205069.1|205211.3|205061.3|23
1632963680000|2021-09-30 01:01:20|205211.9|205061.9|205236.7|205086.7|205246.7|205096.7|205211.9|205061.9|31
1632963690000|2021-09-30 01:01:30|205235.8|205085.8|205193.3|205043.3|205235.8|205085.8|205193.3|205043.3|35
1632963700000|2021-09-30 01:01:40|205192|205042|205203.9|205053.9|205206.5|205056.5|205192|205042|30
1632963710000|2021-09-30 01:01:50|205204.4|205054.4|205207.5|205057.5|205208.8|205058.8|205204.4|205054.4|18
1632963720000|2021-09-30 01:02:00|205207.4|205057.4|205239.3|205089.3|205240.5|205090.5|205207.4|205057.4|26
1632963730000|2021-09-30 01:02:10|205236.6|205086.6|205236.2|205086.2|205236.6|205086.6|205232.8|205082.8|20
1632963740000|2021-09-30 01:02:20|205236.6|205086.6|205232.2|205082.2|205237.1|205087.1|205232.1|205082.1|16
1632963750000|2021-09-30 01:02:30|205232.3|205082.3|205230.9|205080.9|205233.2|205083.2|205229.6|205079.6|19
1632963760000|2021-09-30 01:02:40|205235.2|205085.2|205233.6|205083.6|205238.8|205088.8|205229.9|205079.9|24
1632963770000|2021-09-30 01:02:50|205233.7|205083.7|205234.5|205084.5|205235.3|205085.3|205232.1|205082.1|30
1632963780000|2021-09-30 01:03:00|205234.4|205084.4|205234.3|205084.3|205234.4|205084.4|205231.2|205081.2|28
1632963790000|2021-09-30 01:03:10|205234.2|205084.2|205235|205085|205238.2|205088.2|205221.4|205071.4|26
1632963800000|2021-09-30 01:03:20|205236.4|205086.4|205237|205087|205237.2|205087.2|205229.8|205079.8|20
1632963810000|2021-09-30 01:03:30|205236|205086|205235.5|205085.5|205237.4|205087.4|205234.5|205084.5|19
1632963820000|2021-09-30 01:03:40|205236.1|205086.1|205236.4|205086.4|205237.7|205087.7|205236.1|205086.1|13
1632963830000|2021-09-30 01:03:50|205236.6|205086.6|205237.5|205087.5|205238.4|205088.4|205236.4|205086.4|14
1632963840000|2021-09-30 01:04:00|205238|205088|205235.1|205085.1|205238.1|205088.1|205233.9|205083.9|23
1632963850000|2021-09-30 01:04:10|205234.3|205084.3|205230.1|205080.1|205239.5|205089.5|205228|205078|20
1632963860000|2021-09-30 01:04:20|205229.6|205079.6|205228.7|205078.7|205231.6|205081.6|205227.4|205077.4|14
1632963870000|2021-09-30 01:04:30|205231.4|205081.4|205236.5|205086.5|205237.6|205087.6|205226.4|205076.4|23
1632963880000|2021-09-30 01:04:40|205236.2|205086.2|205238.1|205088.1|205240.8|205090.8|205233.6|205083.6|12
1632963890000|2021-09-30 01:04:50|205237.4|205087.4|205236.5|205086.5|205238.1|205088.1|205235|205085|18
1632963900000|2021-09-30 01:05:00|205237.9|205087.9|205237.6|205087.6|205238|205088|205236.7|205086.7|11
1632963910000|2021-09-30 01:05:10|205237.3|205087.3|205239.4|205089.4|205239.8|205089.8|205233.9|205083.9|18
1632963920000|2021-09-30 01:05:20|205235.2|205085.2|205238.8|205088.8|205240.4|205090.4|205235.2|205085.2|19
1632963930000|2021-09-30 01:05:30|205239.1|205089.1|205247.4|205097.4|205251.9|205101.9|205238.1|205088.1|18
1632963940000|2021-09-30 01:05:40|205247.7|205097.7|205250.5|205100.5|205250.7|205100.7|205246.6|205096.6|23
1632963950000|2021-09-30 01:05:50|205249.5|205099.5|205252.5|205102.5|205254.1|205104.1|205249|205099|27
1632963960000|2021-09-30 01:06:00|205253|205103|205258.6|205108.6|205261.2|205111.2|205251.1|205101.1|21
1632963970000|2021-09-30 01:06:10|205266.2|205116.2|205262.9|205112.9|205266.2|205116.2|205260.9|205110.9|17
1632963980000|2021-09-30 01:06:20|205262.1|205112.1|205259.4|205109.4|205262.1|205112.1|205256.4|205106.4|15
1632963990000|2021-09-30 01:06:30|205259.2|205109.2|205259.5|205109.5|205260.3|205110.3|205258.6|205108.6|14
1632964000000|2021-09-30 01:06:40|205259.3|205109.3|205256.6|205106.6|205259.4|205109.4|205256.6|205106.6|15
1632964010000|2021-09-30 01:06:50|205256.8|205106.8|205259.2|205109.2|205260.7|205110.7|205255.9|205105.9|14
1632964020000|2021-09-30 01:07:00|205258.8|205108.8|205257.4|205107.4|205259.4|205109.4|205255|205105|18
1632964030000|2021-09-30 01:07:10|205257.6|205107.6|205256|205106|205258.9|205108.9|205256|205106|17
1632964040000|2021-09-30 01:07:20|205255.6|205105.6|205259.1|205109.1|205259.3|205109.3|205254.9|205104.9|9
1632964050000|2021-09-30 01:07:30|205258.4|205108.4|205256.9|205106.9|205260|205110|205256.9|205106.9|14
1632964060000|2021-09-30 01:07:40|205257.3|205107.3|205254.2|205104.2|205260.6|205110.6|205253|205103|21
1632964070000|2021-09-30 01:07:50|205253.8|205103.8|205258.4|205108.4|205258.4|205108.4|205252.5|205102.5|19
1632964080000|2021-09-30 01:08:00|205258|205108|205257.5|205107.5|205258.4|205108.4|205254.5|205104.5|12
1632964090000|2021-09-30 01:08:10|205257.7|205107.7|205254.3|205104.3|205257.7|205107.7|205253.8|205103.8|16
1632964100000|2021-09-30 01:08:20|205254.1|205104.1|205253.4|205103.4|205254.3|205104.3|205252.7|205102.7|13
1632964110000|2021-09-30 01:08:30|205253.5|205103.5|205248|205098|205255.7|205105.7|205244.8|205094.8|18
1632964120000|2021-09-30 01:08:40|205248.2|205098.2|205251|205101|205251.1|205101.1|205239.4|205089.4|18
1632964130000|2021-09-30 01:08:50|205250.6|205100.6|205247.5|205097.5|205251.1|205101.1|205247.2|205097.2|14
1632964140000|2021-09-30 01:09:00|205246.6|205096.6|205246.8|205096.8|205248|205098|205244.6|205094.6|13
1632964150000|2021-09-30 01:09:10|205247.7|205097.7|205247|205097|205255.5|205105.5|205239.8|205089.8|26
1632964160000|2021-09-30 01:09:20|205247.8|205097.8|205243.7|205093.7|205248.4|205098.4|205243.5|205093.5|19
1632964170000|2021-09-30 01:09:30|205243.6|205093.6|205255.5|205105.5|205258.1|205108.1|205243.6|205093.6|16
1632964180000|2021-09-30 01:09:40|205255.7|205105.7|205258.6|205108.6|205258.8|205108.8|205255.7|205105.7|17
1632964190000|2021-09-30 01:09:50|205259.2|205109.2|205261.1|205111.1|205261.1|205111.1|205257|205107|10
1632964200000|2021-09-30 01:10:00|205260.2|205110.2|205253|205103|205260.2|205110.2|205249.5|205099.5|31
1632964210000|2021-09-30 01:10:10|205253.6|205103.6|205242.7|205092.7|205253.7|205103.7|205242.7|205092.7|19
1632964220000|2021-09-30 01:10:20|205242.8|205092.8|205246.8|205096.8|205246.8|205096.8|205242.8|205092.8|10
1632964230000|2021-09-30 01:10:30|205246.7|205096.7|205246.6|205096.6|205252.9|205102.9|205245|205095|28
1632964240000|2021-09-30 01:10:40|205247.6|205097.6|205249.1|205099.1|205253.5|205103.5|205246.9|205096.9|27
1632964250000|2021-09-30 01:10:50|205249.4|205099.4|205249.9|205099.9|205250.5|205100.5|205248.1|205098.1|15
1632964260000|2021-09-30 01:11:00|205250.4|205100.4|205251.5|205101.5|205253.1|205103.1|205250|205100|17
1632964270000|2021-09-30 01:11:10|205252|205102|205251.8|205101.8|205252.5|205102.5|205248.3|205098.3|19
1632964280000|2021-09-30 01:11:20|205250.9|205100.9|205253|205103|205254.7|205104.7|205250.5|205100.5|22
1632964290000|2021-09-30 01:11:30|205253.2|205103.2|205248.8|205098.8|205253.2|205103.2|205247.9|205097.9|23
1632964300000|2021-09-30 01:11:40|205249|205099|205249|205099|205252.3|205102.3|205248.3|205098.3|25
1632964310000|2021-09-30 01:11:50|205249.2|205099.2|205244.8|205094.8|205253.3|205103.3|205244.3|205094.3|20
1632964320000|2021-09-30 01:12:00|205244.2|205094.2|205243.5|205093.5|205244.8|205094.8|205243.5|205093.5|10
1632964330000|2021-09-30 01:12:10|205244.1|205094.1|205245.2|205095.2|205247.4|205097.4|205243.4|205093.4|10
1632964340000|2021-09-30 01:12:20|205245.1|205095.1|205242.8|205092.8|205245.4|205095.4|205242.2|205092.2|15
1632964350000|2021-09-30 01:12:30|205223.8|205073.8|205249|205099|205251.6|205101.6|205223.1|205073.1|24
1632964360000|2021-09-30 01:12:40|205248|205098|205245.8|205095.8|205248|205098|205239.3|205089.3|19
1632964370000|2021-09-30 01:12:50|205245.1|205095.1|205245.2|205095.2|205246.2|205096.2|205245.1|205095.1|18
1632964380000|2021-09-30 01:13:00|205245.1|205095.1|205244.6|205094.6|205247.9|205097.9|205241.6|205091.6|21
1632964390000|2021-09-30 01:13:10|205245|205095|205247.1|205097.1|205249.1|205099.1|205245|205095|17
1632964400000|2021-09-30 01:13:20|205247.2|205097.2|205251.4|205101.4|205254.7|205104.7|205246.6|205096.6|20
1632964410000|2021-09-30 01:13:30|205251.5|205101.5|205241.7|205091.7|205251.5|205101.5|205241.7|205091.7|19
1632964420000|2021-09-30 01:13:40|205241.3|205091.3|205244.9|205094.9|205245.5|205095.5|205241.2|205091.2|12
1632964430000|2021-09-30 01:13:50|205244.8|205094.8|205246.3|205096.3|205248|205098|205244.5|205094.5|17
1632964440000|2021-09-30 01:14:00|205246.5|205096.5|205244.4|205094.4|205248.1|205098.1|205239.5|205089.5|14
1632964450000|2021-09-30 01:14:10|205243.2|205093.2|205248|205098|205248.3|205098.3|205242.4|205092.4|15
1632964460000|2021-09-30 01:14:20|205248.1|205098.1|205249.8|205099.8|205251|205101|205248.1|205098.1|12
1632964470000|2021-09-30 01:14:30|205249.7|205099.7|205250.5|205100.5|205250.6|205100.6|205249.5|205099.5|10
1632964480000|2021-09-30 01:14:40|205250.2|205100.2|205252.5|205102.5|205254.3|205104.3|205249.8|205099.8|9
1632964490000|2021-09-30 01:14:50|205252.3|205102.3|205252.5|205102.5|205254.8|205104.8|205252.1|205102.1|13
1632964500000|2021-09-30 01:15:00|205253|205103|205257.9|205107.9|205258.4|205108.4|205251.7|205101.7|25
1632964510000|2021-09-30 01:15:10|205260.2|205110.2|205252.6|205102.6|205260.2|205110.2|205251.8|205101.8|25
1632964520000|2021-09-30 01:15:20|205252.8|205102.8|205254.1|205104.1|205257.7|205107.7|205251.6|205101.6|19
1632964530000|2021-09-30 01:15:30|205254.7|205104.7|205249.6|205099.6|205254.7|205104.7|205243.1|205093.1|26
1632964540000|2021-09-30 01:15:40|205249.3|205099.3|205244.5|205094.5|205249.4|205099.4|205244.4|205094.4|27
1632964550000|2021-09-30 01:15:50|205247.1|205097.1|205249.4|205099.4|205249.7|205099.7|205246.3|205096.3|15
1632964560000|2021-09-30 01:16:00|205249.8|205099.8|205246.4|205096.4|205249.8|205099.8|205242.4|205092.4|19
1632964570000|2021-09-30 01:16:10|205246.3|205096.3|205246.4|205096.4|205246.9|205096.9|205245.2|205095.2|13
1632964580000|2021-09-30 01:16:20|205246.7|205096.7|205248.8|205098.8|205253|205103|205246.7|205096.7|13
1632964590000|2021-09-30 01:16:30|205248.6|205098.6|205249.2|205099.2|205251.9|205101.9|205248.6|205098.6|8
1632964600000|2021-09-30 01:16:40|205249.3|205099.3|205245|205095|205249.3|205099.3|205244.4|205094.4|19
1632964610000|2021-09-30 01:16:50|205244.8|205094.8|205243.5|205093.5|205244.8|205094.8|205243.2|205093.2|11
1632964620000|2021-09-30 01:17:00|205244.2|205094.2|205242|205092|205245.1|205095.1|205242|205092|14
1632964630000|2021-09-30 01:17:10|205242.2|205092.2|205245.1|205095.1|205247.5|205097.5|205241.2|205091.2|25
1632964640000|2021-09-30 01:17:20|205245|205095|205250.5|205100.5|205250.9|205100.9|205245|205095|18
1632964650000|2021-09-30 01:17:30|205250.3|205100.3|205251.6|205101.6|205252.8|205102.8|205249.9|205099.9|6
1632964660000|2021-09-30 01:17:40|205251.7|205101.7|205256.4|205106.4|205256.4|205106.4|205250.4|205100.4|13
1632964670000|2021-09-30 01:17:50|205256|205106|205254.2|205104.2|205256|205106|205253.6|205103.6|14
1632964680000|2021-09-30 01:18:00|205255.1|205105.1|205253.9|205103.9|205256.7|205106.7|205253.7|205103.7|20
1632964690000|2021-09-30 01:18:10|205254|205104|205254.8|205104.8|205255.7|205105.7|205254|205104|16
1632964700000|2021-09-30 01:18:20|205256|205106|205249.6|205099.6|205256|205106|205249.2|205099.2|15
1632964710000|2021-09-30 01:18:30|205249.9|205099.9|205251.3|205101.3|205254.2|205104.2|205249.9|205099.9|13
1632964720000|2021-09-30 01:18:40|205251.1|205101.1|205252.5|205102.5|205252.5|205102.5|205250.4|205100.4|12
1632964730000|2021-09-30 01:18:50|205252.4|205102.4|205249.4|205099.4|205252.4|205102.4|205249.2|205099.2|20
1632964740000|2021-09-30 01:19:00|205249.3|205099.3|205249.6|205099.6|205249.6|205099.6|205248.7|205098.7|14
1632964750000|2021-09-30 01:19:10|205249|205099|205251|205101|205252.2|205102.2|205248.4|205098.4|17
1632964760000|2021-09-30 01:19:20|205251.5|205101.5|205243.8|205093.8|205251.5|205101.5|205243.8|205093.8|16
1632964770000|2021-09-30 01:19:30|205243.6|205093.6|205242.2|205092.2|205247.5|205097.5|205242.1|205092.1|16
1632964780000|2021-09-30 01:19:40|205242.1|205092.1|205243.4|205093.4|205243.4|205093.4|205242|205092|9
1632964790000|2021-09-30 01:19:50|205243.3|205093.3|205250.9|205100.9|205251.3|205101.3|205242.6|205092.6|23
1632964800000|2021-09-30 01:20:00|205252.2|205102.2|205251.1|205101.1|205255.2|205105.2|205250|205100|24
1632964810000|2021-09-30 01:20:10|205251|205101|205252.9|205102.9|205253.7|205103.7|205251|205101|18
1632964820000|2021-09-30 01:20:20|205251|205101|205253.6|205103.6|205255.1|205105.1|205250.9|205100.9|10
1632964830000|2021-09-30 01:20:30|205253.7|205103.7|205254.3|205104.3|205257.5|205107.5|205253.7|205103.7|21
1632964840000|2021-09-30 01:20:40|205254.5|205104.5|205254.9|205104.9|205257.2|205107.2|205254.1|205104.1|18
1632964850000|2021-09-30 01:20:50|205253.6|205103.6|205253.1|205103.1|205259.7|205109.7|205251.4|205101.4|22
1632964860000|2021-09-30 01:21:00|205252.5|205102.5|205251.7|205101.7|205253.3|205103.3|205250.4|205100.4|24
1632964870000|2021-09-30 01:21:10|205253.1|205103.1|205257.5|205107.5|205259.4|205109.4|205252.2|205102.2|30
1632964880000|2021-09-30 01:21:20|205256.1|205106.1|205233.6|205083.6|205258.1|205108.1|205224.3|205074.3|33
1632964890000|2021-09-30 01:21:30|205233.5|205083.5|205251|205101|205252.6|205102.6|205233.5|205083.5|23
1632964900000|2021-09-30 01:21:40|205250.7|205100.7|205250.3|205100.3|205251|205101|205250|205100|5
1632964910000|2021-09-30 01:21:50|205251.8|205101.8|205251.1|205101.1|205252.5|205102.5|205250.7|205100.7|16
1632964920000|2021-09-30 01:22:00|205250.8|205100.8|205250.8|205100.8|205250.8|205100.8|205250.4|205100.4|7
1632964930000|2021-09-30 01:22:10|205250.9|205100.9|205252.1|205102.1|205252.1|205102.1|205249.2|205099.2|12
1632964940000|2021-09-30 01:22:20|205252.2|205102.2|205258.1|205108.1|205260.5|205110.5|205251.7|205101.7|14
1632964950000|2021-09-30 01:22:30|205259.8|205109.8|205261.6|205111.6|205264|205114|205259.8|205109.8|17
1632964960000|2021-09-30 01:22:40|205261.5|205111.5|205295.7|205145.7|205296.6|205146.6|205261.5|205111.5|27
1632964970000|2021-09-30 01:22:50|205295.8|205145.8|205299.4|205149.4|205301.9|205151.9|205295.8|205145.8|27
1632964980000|2021-09-30 01:23:00|205299.3|205149.3|205297.2|205147.2|205299.4|205149.4|205297|205147|26
1632964990000|2021-09-30 01:23:10|205297.4|205147.4|205296.1|205146.1|205297.4|205147.4|205294.7|205144.7|17
1632965000000|2021-09-30 01:23:20|205295.7|205145.7|205295.3|205145.3|205297.4|205147.4|205295.1|205145.1|18
1632965010000|2021-09-30 01:23:30|205295.6|205145.6|205295.5|205145.5|205296.7|205146.7|205295.5|205145.5|12
1632965020000|2021-09-30 01:23:40|205295.6|205145.6|205294.9|205144.9|205297.5|205147.5|205294.7|205144.7|19
1632965030000|2021-09-30 01:23:50|205296|205146|205294.3|205144.3|205296.5|205146.5|205293.5|205143.5|14
1632965040000|2021-09-30 01:24:00|205294.4|205144.4|205293.9|205143.9|205296.7|205146.7|205293.8|205143.8|14
1632965050000|2021-09-30 01:24:10|205294|205144|205294.8|205144.8|205296|205146|205293.5|205143.5|20
1632965060000|2021-09-30 01:24:20|205294.9|205144.9|205294.5|205144.5|205294.9|205144.9|205294.3|205144.3|10
1632965070000|2021-09-30 01:24:30|205295|205145|205294.5|205144.5|205297|205147|205294.1|205144.1|15
1632965080000|2021-09-30 01:24:40|205294.4|205144.4|205292.9|205142.9|205295.8|205145.8|205292.9|205142.9|12
1632965090000|2021-09-30 01:24:50|205294.5|205144.5|205294.7|205144.7|205297.1|205147.1|205292.8|205142.8|18
1632965100000|2021-09-30 01:25:00|205294.2|205144.2|205291.4|205141.4|205294.3|205144.3|205290.5|205140.5|16
1632965110000|2021-09-30 01:25:10|205291.6|205141.6|205291.1|205141.1|205292.5|205142.5|205291.1|205141.1|14
1632965120000|2021-09-30 01:25:20|205291.2|205141.2|205290.8|205140.8|205291.6|205141.6|205290.3|205140.3|16
1632965130000|2021-09-30 01:25:30|205290.7|205140.7|205293.4|205143.4|205296.1|205146.1|205289.9|205139.9|20
1632965140000|2021-09-30 01:25:40|205293.1|205143.1|205293.3|205143.3|205293.8|205143.8|205293.1|205143.1|5
1632965150000|2021-09-30 01:25:50|205292.6|205142.6|205292.3|205142.3|205293.5|205143.5|205291.9|205141.9|11
1632965160000|2021-09-30 01:26:00|205292.4|205142.4|205295.2|205145.2|205295.2|205145.2|205292.4|205142.4|10
1632965170000|2021-09-30 01:26:10|205299.3|205149.3|205298.2|205148.2|205301.2|205151.2|205298.2|205148.2|18
1632965180000|2021-09-30 01:26:20|205298.1|205148.1|205301.4|205151.4|205303.2|205153.2|205297.5|205147.5|16
1632965190000|2021-09-30 01:26:30|205302.6|205152.6|205300.7|205150.7|205302.6|205152.6|205298.6|205148.6|13
1632965200000|2021-09-30 01:26:40|205299.7|205149.7|205299.7|205149.7|205301.4|205151.4|205299.2|205149.2|14
1632965210000|2021-09-30 01:26:50|205299.3|205149.3|205297.7|205147.7|205300|205150|205297.4|205147.4|11
1632965220000|2021-09-30 01:27:00|205297.8|205147.8|205294.9|205144.9|205299.7|205149.7|205294.9|205144.9|10
1632965230000|2021-09-30 01:27:10|205296.3|205146.3|205295.4|205145.4|205297.1|205147.1|205295|205145|8
1632965240000|2021-09-30 01:27:20|205296.8|205146.8|205298.8|205148.8|205298.8|205148.8|205295.1|205145.1|8
1632965250000|2021-09-30 01:27:30|205297.8|205147.8|205293.8|205143.8|205297.8|205147.8|205293.8|205143.8|15
1632965260000|2021-09-30 01:27:40|205294.4|205144.4|205295|205145|205296.4|205146.4|205293|205143|17
1632965270000|2021-09-30 01:27:50|205294.7|205144.7|205295.2|205145.2|205296.1|205146.1|205293.8|205143.8|19
1632965280000|2021-09-30 01:28:00|205295.1|205145.1|205295.3|205145.3|205296.2|205146.2|205294.4|205144.4|12
1632965290000|2021-09-30 01:28:10|205294.9|205144.9|205294.2|205144.2|205296|205146|205293.4|205143.4|18
1632965300000|2021-09-30 01:28:20|205294.3|205144.3|205295.9|205145.9|205297.1|205147.1|205293.7|205143.7|15
1632965310000|2021-09-30 01:28:30|205295.5|205145.5|205295.6|205145.6|205299.3|205149.3|205295|205145|21
1632965320000|2021-09-30 01:28:40|205295.4|205145.4|205293.4|205143.4|205295.4|205145.4|205291.3|205141.3|7
1632965330000|2021-09-30 01:28:50|205293.5|205143.5|205293.4|205143.4|205293.9|205143.9|205293.2|205143.2|9
1632965340000|2021-09-30 01:29:00|205294|205144|205295.4|205145.4|205295.4|205145.4|205293.2|205143.2|10
1632965350000|2021-09-30 01:29:10|205291|205141|205272.2|205122.2|205293.1|205143.1|205264|205114|28
1632965360000|2021-09-30 01:29:20|205271.9|205121.9|205249.7|205099.7|205271.9|205121.9|205247.2|205097.2|25
1632965370000|2021-09-30 01:29:30|205249.5|205099.5|205208.4|205058.4|205249.5|205099.5|205206.7|205056.7|30
1632965380000|2021-09-30 01:29:40|205208.3|205058.3|205207.9|205057.9|205208.9|205058.9|205205.8|205055.8|24
1632965390000|2021-09-30 01:29:50|205207.8|205057.8|205228.1|205078.1|205228.1|205078.1|205207.8|205057.8|28
1632965400000|2021-09-30 01:30:00|205228|205078|205205.4|205055.4|205230.4|205080.4|205204.8|205054.8|34
1632965410000|2021-09-30 01:30:10|205205|205055|205205.5|205055.5|205208.7|205058.7|205203.9|205053.9|22
1632965420000|2021-09-30 01:30:20|205205.8|205055.8|205206|205056|205210.4|205060.4|205204.4|205054.4|21
1632965430000|2021-09-30 01:30:30|205206.6|205056.6|205208.1|205058.1|205220.3|205070.3|205206.6|205056.6|29
1632965440000|2021-09-30 01:30:40|205209|205059|205215.7|205065.7|205221|205071|205209|205059|23
1632965450000|2021-09-30 01:30:50|205216|205066|205253.1|205103.1|205258.1|205108.1|205216|205066|26
1632965460000|2021-09-30 01:31:00|205252.7|205102.7|205251|205101|205256|205106|205250.2|205100.2|27
1632965470000|2021-09-30 01:31:10|205250.5|205100.5|205260.1|205110.1|205261.9|205111.9|205250.5|205100.5|32
1632965480000|2021-09-30 01:31:20|205261.2|205111.2|205259.8|205109.8|205261.9|205111.9|205251|205101|30
1632965490000|2021-09-30 01:31:30|205259|205109|205261.6|205111.6|205264.4|205114.4|205257|205107|31
1632965500000|2021-09-30 01:31:40|205260.9|205110.9|205273.3|205123.3|205273.6|205123.6|205260|205110|31
1632965510000|2021-09-30 01:31:50|205272.3|205122.3|205271.3|205121.3|205272.9|205122.9|205269.9|205119.9|15
1632965520000|2021-09-30 01:32:00|205272.3|205122.3|205269.7|205119.7|205274.2|205124.2|205269.5|205119.5|17
1632965530000|2021-09-30 01:32:10|205269.8|205119.8|205272.5|205122.5|205274.3|205124.3|205268.3|205118.3|12
1632965540000|2021-09-30 01:32:20|205272.6|205122.6|205289|205139|205295.5|205145.5|205272.6|205122.6|22
1632965550000|2021-09-30 01:32:30|205289.5|205139.5|205288.8|205138.8|205292|205142|205288.7|205138.7|26
1632965560000|2021-09-30 01:32:40|205286.5|205136.5|205289.2|205139.2|205289.7|205139.7|205286.5|205136.5|13
1632965570000|2021-09-30 01:32:50|205289.1|205139.1|205277.5|205127.5|205289.1|205139.1|205277.1|205127.1|19
1632965580000|2021-09-30 01:33:00|205277.6|205127.6|205275|205125|205278.7|205128.7|205273.6|205123.6|13
1632965590000|2021-09-30 01:33:10|205274.2|205124.2|205247.1|205097.1|205276.1|205126.1|205247.1|205097.1|15
1632965600000|2021-09-30 01:33:20|205246.1|205096.1|205238.2|205088.2|205249|205099|205237.8|205087.8|20
1632965610000|2021-09-30 01:33:30|205235.1|205085.1|205234.3|205084.3|205235.4|205085.4|205229|205079|26
1632965620000|2021-09-30 01:33:40|205236.4|205086.4|205232.8|205082.8|205236.4|205086.4|205229.8|205079.8|9
1632965630000|2021-09-30 01:33:50|205233|205083|205256.2|205106.2|205258.2|205108.2|205233|205083|25
1632965640000|2021-09-30 01:34:00|205256.3|205106.3|205240.6|205090.6|205256.3|205106.3|205240.2|205090.2|33
1632965650000|2021-09-30 01:34:10|205241.1|205091.1|205254.6|205104.6|205258.5|205108.5|205241.1|205091.1|23
1632965660000|2021-09-30 01:34:20|205254.7|205104.7|205257.4|205107.4|205259.5|205109.5|205254.7|205104.7|19
1632965670000|2021-09-30 01:34:30|205257.2|205107.2|205257.7|205107.7|205258.9|205108.9|205255.8|205105.8|25
1632965680000|2021-09-30 01:34:40|205257.5|205107.5|205248.5|205098.5|205257.5|205107.5|205244.6|205094.6|22
1632965690000|2021-09-30 01:34:50|205249.4|205099.4|205245.5|205095.5|205249.4|205099.4|205244.5|205094.5|15
1632965700000|2021-09-30 01:35:00|205246.8|205096.8|205249.6|205099.6|205249.6|205099.6|205243.4|205093.4|31
1632965710000|2021-09-30 01:35:10|205249.4|205099.4|205257.5|205107.5|205258.8|205108.8|205249|205099|32
1632965720000|2021-09-30 01:35:20|205257.6|205107.6|205251.9|205101.9|205257.6|205107.6|205251.1|205101.1|17
1632965730000|2021-09-30 01:35:30|205252.1|205102.1|205250.2|205100.2|205253.7|205103.7|205250.2|205100.2|14
1632965740000|2021-09-30 01:35:40|205250.1|205100.1|205251.8|205101.8|205252.9|205102.9|205246|205096|19
1632965750000|2021-09-30 01:35:50|205252.1|205102.1|205250.2|205100.2|205253.4|205103.4|205249.1|205099.1|20
1632965760000|2021-09-30 01:36:00|205249.8|205099.8|205208.2|205058.2|205249.8|205099.8|205206.2|205056.2|27
1632965770000|2021-09-30 01:36:10|205211.9|205061.9|205203.1|205053.1|205213.7|205063.7|205201.9|205051.9|24
1632965780000|2021-09-30 01:36:20|205208|205058|205223.5|205073.5|205223.5|205073.5|205204.9|205054.9|24
1632965790000|2021-09-30 01:36:30|205223.4|205073.4|205217|205067|205224.3|205074.3|205211.5|205061.5|25
1632965800000|2021-09-30 01:36:40|205218.4|205068.4|205211.7|205061.7|205218.4|205068.4|205207.7|205057.7|10
1632965810000|2021-09-30 01:36:50|205211|205061|205208.4|205058.4|205211|205061|205205.2|205055.2|14
1632965820000|2021-09-30 01:37:00|205208.5|205058.5|205223.3|205073.3|205223.3|205073.3|205202.4|205052.4|29
1632965830000|2021-09-30 01:37:10|205226|205076|205237.4|205087.4|205237.4|205087.4|205219.7|205069.7|19
1632965840000|2021-09-30 01:37:20|205239.9|205089.9|205240.8|205090.8|205246.8|205096.8|205238|205088|21
1632965850000|2021-09-30 01:37:30|205241|205091|205240.7|205090.7|205241|205091|205239.8|205089.8|13
1632965860000|2021-09-30 01:37:40|205241.8|205091.8|205224.2|205074.2|205241.9|205091.9|205215.6|205065.6|9
1632965870000|2021-09-30 01:37:50|205223.6|205073.6|205223.4|205073.4|205224.9|205074.9|205216.7|205066.7|18
1632965880000|2021-09-30 01:38:00|205223.9|205073.9|205221|205071|205223.9|205073.9|205217.7|205067.7|31
1632965890000|2021-09-30 01:38:10|205221.2|205071.2|205223.5|205073.5|205225.8|205075.8|205220.4|205070.4|18
1632965900000|2021-09-30 01:38:20|205223.2|205073.2|205218.8|205068.8|205223.2|205073.2|205217.8|205067.8|23
1632965910000|2021-09-30 01:38:30|205218.7|205068.7|205215.4|205065.4|205220.4|205070.4|205212.4|205062.4|15
1632965920000|2021-09-30 01:38:40|205215.6|205065.6|205204|205054|205216.9|205066.9|205201.9|205051.9|20
1632965930000|2021-09-30 01:38:50|205203.8|205053.8|205210.7|205060.7|205214.7|205064.7|205202.8|205052.8|26
1632965940000|2021-09-30 01:39:00|205210.3|205060.3|205222.4|205072.4|205222.4|205072.4|205209.7|205059.7|25
1632965950000|2021-09-30 01:39:10|205220.4|205070.4|205221.3|205071.3|205225.3|205075.3|205219.9|205069.9|17
1632965960000|2021-09-30 01:39:20|205222.2|205072.2|205218.5|205068.5|205228.8|205078.8|205213.8|205063.8|25
1632965970000|2021-09-30 01:39:30|205220.1|205070.1|205199.6|205049.6|205222|205072|205199.1|205049.1|31
1632965980000|2021-09-30 01:39:40|205200.3|205050.3|205200.7|205050.7|205202.7|205052.7|205200|205050|22
1632965990000|2021-09-30 01:39:50|205200.9|205050.9|205195.5|205045.5|205201.2|205051.2|205193|205043|15
1632966000000|2021-09-30 01:40:00|205195.9|205045.9|205197.8|205047.8|205197.8|205047.8|205194.7|205044.7|18
1632966010000|2021-09-30 01:40:10|205199.1|205049.1|205197.9|205047.9|205204.4|205054.4|205196.1|205046.1|24
1632966020000|2021-09-30 01:40:20|205197.8|205047.8|205203|205053|205204.8|205054.8|205197.8|205047.8|25
1632966030000|2021-09-30 01:40:30|205202.4|205052.4|205199.7|205049.7|205211|205061|205199.5|205049.5|26
1632966040000|2021-09-30 01:40:40|205200.9|205050.9|205199.3|205049.3|205203.7|205053.7|205198.9|205048.9|14
1632966050000|2021-09-30 01:40:50|205200.7|205050.7|205214|205064|205214|205064|205200|205050|22
1632966060000|2021-09-30 01:41:00|205214.4|205064.4|205216.6|205066.6|205216.6|205066.6|205214.4|205064.4|17
1632966070000|2021-09-30 01:41:10|205216.7|205066.7|205215.8|205065.8|205216.7|205066.7|205214.1|205064.1|13
1632966080000|2021-09-30 01:41:20|205215.9|205065.9|205210.7|205060.7|205215.9|205065.9|205209|205059|9
1632966090000|2021-09-30 01:41:30|205211.6|205061.6|205211.5|205061.5|205213.1|205063.1|205209.6|205059.6|23
1632966100000|2021-09-30 01:41:40|205211.3|205061.3|205209.8|205059.8|205212.9|205062.9|205207.9|205057.9|21
1632966110000|2021-09-30 01:41:50|205210.1|205060.1|205209.6|205059.6|205210.1|205060.1|205209.4|205059.4|10
1632966120000|2021-09-30 01:42:00|205209.7|205059.7|205216.5|205066.5|205216.5|205066.5|205207.9|205057.9|21
1632966130000|2021-09-30 01:42:10|205217|205067|205211.9|205061.9|205217.1|205067.1|205211.9|205061.9|19
1632966140000|2021-09-30 01:42:20|205212.6|205062.6|205216.9|205066.9|205216.9|205066.9|205212.6|205062.6|14
1632966150000|2021-09-30 01:42:30|205215.8|205065.8|205215.7|205065.7|205215.8|205065.8|205214.5|205064.5|10
1632966160000|2021-09-30 01:42:40|205215.2|205065.2|205216.6|205066.6|205217.2|205067.2|205214.8|205064.8|15
1632966170000|2021-09-30 01:42:50|205216.7|205066.7|205216.3|205066.3|205217|205067|205213.6|205063.6|15
1632966180000|2021-09-30 01:43:00|205218.4|205068.4|205216.6|205066.6|205219.1|205069.1|205216.3|205066.3|17
1632966190000|2021-09-30 01:43:10|205216.3|205066.3|205214.9|205064.9|205217.5|205067.5|205208.8|205058.8|23
1632966200000|2021-09-30 01:43:20|205212.2|205062.2|205211.6|205061.6|205214.7|205064.7|205211.2|205061.2|21
1632966210000|2021-09-30 01:43:30|205208.5|205058.5|205211.7|205061.7|205212.8|205062.8|205204.3|205054.3|17
1632966220000|2021-09-30 01:43:40|205211.6|205061.6|205256.7|205106.7|205256.8|205106.8|205211.6|205061.6|24
1632966230000|2021-09-30 01:43:50|205256.1|205106.1|205258.8|205108.8|205259|205109|205256.1|205106.1|15
1632966240000|2021-09-30 01:44:00|205258.7|205108.7|205255.3|205105.3|205258.7|205108.7|205255.2|205105.2|10
1632966250000|2021-09-30 01:44:10|205256.8|205106.8|205259.1|205109.1|205260|205110|205256.8|205106.8|12
1632966260000|2021-09-30 01:44:20|205257.6|205107.6|205257.1|205107.1|205257.9|205107.9|205255.6|205105.6|14
1632966270000|2021-09-30 01:44:30|205257.3|205107.3|205251.7|205101.7|205257.8|205107.8|205251.6|205101.6|25
1632966280000|2021-09-30 01:44:40|205252.7|205102.7|205249.7|205099.7|205253.1|205103.1|205249.4|205099.4|20
1632966290000|2021-09-30 01:44:50|205249.5|205099.5|205244.1|205094.1|205249.5|205099.5|205242.8|205092.8|15
1632966300000|2021-09-30 01:45:00|205243.2|205093.2|205245|205095|205248.4|205098.4|205239.3|205089.3|32
1632966310000|2021-09-30 01:45:10|205246.8|205096.8|205214.1|205064.1|205247.2|205097.2|205212.7|205062.7|25
1632966320000|2021-09-30 01:45:20|205214.3|205064.3|205211.7|205061.7|205214.8|205064.8|205209.7|205059.7|14
1632966330000|2021-09-30 01:45:30|205211.9|205061.9|205217.5|205067.5|205217.9|205067.9|205211.9|205061.9|20
1632966340000|2021-09-30 01:45:40|205217.4|205067.4|205215.2|205065.2|205217.9|205067.9|205207|205057|27
1632966350000|2021-09-30 01:45:50|205215.1|205065.1|205244.2|205094.2|205244.5|205094.5|205214.5|205064.5|18
1632966360000|2021-09-30 01:46:00|205244.5|205094.5|205239.4|205089.4|205244.5|205094.5|205235.7|205085.7|22
1632966370000|2021-09-30 01:46:10|205239|205089|205227.4|205077.4|205239.7|205089.7|205225.2|205075.2|25
1632966380000|2021-09-30 01:46:20|205227.9|205077.9|205229|205079|205229.3|205079.3|205226.2|205076.2|21
1632966390000|2021-09-30 01:46:30|205229.4|205079.4|205227.2|205077.2|205231.2|205081.2|205227.2|205077.2|19
1632966400000|2021-09-30 01:46:40|205226.7|205076.7|205229.6|205079.6|205229.7|205079.7|205226.7|205076.7|13
1632966410000|2021-09-30 01:46:50|205229|205079|205228.5|205078.5|205229|205079|205225.2|205075.2|15
1632966420000|2021-09-30 01:47:00|205223.7|205073.7|205226.5|205076.5|205227.5|205077.5|205223.7|205073.7|22
1632966430000|2021-09-30 01:47:10|205226.4|205076.4|205201.5|205051.5|205226.5|205076.5|205197.9|205047.9|29
1632966440000|2021-09-30 01:47:20|205200.5|205050.5|205205.1|205055.1|205206.8|205056.8|205197.8|205047.8|25
1632966450000|2021-09-30 01:47:30|205205.6|205055.6|205201.5|205051.5|205207.9|205057.9|205199.9|205049.9|18
1632966460000|2021-09-30 01:47:40|205202.1|205052.1|205201.8|205051.8|205202.4|205052.4|205198.8|205048.8|20
1632966470000|2021-09-30 01:47:50|205202|205052|205199.5|205049.5|205202.3|205052.3|205199.5|205049.5|10
1632966480000|2021-09-30 01:48:00|205200.3|205050.3|205205.3|205055.3|205209.3|205059.3|205200|205050|22
1632966490000|2021-09-30 01:48:10|205205.2|205055.2|205204.5|205054.5|205206.4|205056.4|205204|205054|20
1632966500000|2021-09-30 01:48:20|205202.4|205052.4|205202|205052|205204.3|205054.3|205201.7|205051.7|18
1632966510000|2021-09-30 01:48:30|205202.1|205052.1|205203.5|205053.5|205204.2|205054.2|205202.1|205052.1|18
1632966520000|2021-09-30 01:48:40|205203.3|205053.3|205184.2|205034.2|205204.9|205054.9|205181.5|205031.5|21
1632966530000|2021-09-30 01:48:50|205184.1|205034.1|205187.7|205037.7|205189.9|205039.9|205181.5|205031.5|21
1632966540000|2021-09-30 01:49:00|205188.3|205038.3|205187.7|205037.7|205190|205040|205186.6|205036.6|27
1632966550000|2021-09-30 01:49:10|205188.3|205038.3|205191.1|205041.1|205192.2|205042.2|205187.8|205037.8|13
1632966560000|2021-09-30 01:49:20|205190.4|205040.4|205189.8|205039.8|205191.1|205041.1|205187.8|205037.8|14
1632966570000|2021-09-30 01:49:30|205189.4|205039.4|205191.4|205041.4|205192|205042|205189.4|205039.4|18
1632966580000|2021-09-30 01:49:40|205191.3|205041.3|205192|205042|205192.5|205042.5|205191.2|205041.2|18
1632966590000|2021-09-30 01:49:50|205191.1|205041.1|205179|205029|205191.1|205041.1|205176.3|205026.3|14
1632966600000|2021-09-30 01:50:00|205180.1|205030.1|205185.9|205035.9|205185.9|205035.9|205180.1|205030.1|19
1632966610000|2021-09-30 01:50:10|205185.7|205035.7|205186.3|205036.3|205188|205038|205185.7|205035.7|12
1632966620000|2021-09-30 01:50:20|205188.6|205038.6|205190.2|205040.2|205193|205043|205185.7|205035.7|14
1632966630000|2021-09-30 01:50:30|205190.7|205040.7|205199.7|205049.7|205201.1|205051.1|205190.4|205040.4|26
1632966640000|2021-09-30 01:50:40|205202.1|205052.1|205197.7|205047.7|205202.1|205052.1|205197.7|205047.7|16
1632966650000|2021-09-30 01:50:50|205198.1|205048.1|205196.5|205046.5|205199|205049|205196.2|205046.2|9
1632966660000|2021-09-30 01:51:00|205198.4|205048.4|205204.9|205054.9|205204.9|205054.9|205198.4|205048.4|13
1632966670000|2021-09-30 01:51:10|205202.8|205052.8|205203.5|205053.5|205203.5|205053.5|205200.3|205050.3|22
1632966680000|2021-09-30 01:51:20|205203.4|205053.4|205203|205053|205204.8|205054.8|205200.3|205050.3|29
1632966690000|2021-09-30 01:51:30|205202.9|205052.9|205202.1|205052.1|205203.8|205053.8|205201.3|205051.3|21
1632966700000|2021-09-30 01:51:40|205201.3|205051.3|205199.4|205049.4|205202.4|205052.4|205199.1|205049.1|21
1632966710000|2021-09-30 01:51:50|205199.6|205049.6|205202.1|205052.1|205204.2|205054.2|205199.3|205049.3|21
1632966720000|2021-09-30 01:52:00|205202.9|205052.9|205203.4|205053.4|205205.4|205055.4|205201.6|205051.6|19
1632966730000|2021-09-30 01:52:10|205204.9|205054.9|205210.9|205060.9|205217.2|205067.2|205204.9|205054.9|25
1632966740000|2021-09-30 01:52:20|205210.4|205060.4|205202.9|205052.9|205211.5|205061.5|205202.6|205052.6|19
1632966750000|2021-09-30 01:52:30|205202.6|205052.6|205202|205052|205203.2|205053.2|205200.8|205050.8|15
1632966760000|2021-09-30 01:52:40|205202.2|205052.2|205201.6|205051.6|205202.7|205052.7|205201.6|205051.6|9
1632966770000|2021-09-30 01:52:50|205201.8|205051.8|205200.6|205050.6|205202.4|205052.4|205199.7|205049.7|14
1632966780000|2021-09-30 01:53:00|205200.1|205050.1|205198.2|205048.2|205201.5|205051.5|205198.2|205048.2|21
1632966790000|2021-09-30 01:53:10|205199.1|205049.1|205175.3|205025.3|205199.1|205049.1|205166.3|205016.3|31
1632966800000|2021-09-30 01:53:20|205175.5|205025.5|205176|205026|205176.1|205026.1|205173.6|205023.6|16
1632966810000|2021-09-30 01:53:30|205175.7|205025.7|205176.9|205026.9|205178.5|205028.5|205175.7|205025.7|21
1632966820000|2021-09-30 01:53:40|205177.2|205027.2|205177.2|205027.2|205180.2|205030.2|205175.8|205025.8|19
1632966830000|2021-09-30 01:53:50|205177|205027|205176.2|205026.2|205179.7|205029.7|205172.7|205022.7|21
1632966840000|2021-09-30 01:54:00|205176.1|205026.1|205179|205029|205180|205030|205176.1|205026.1|22
1632966850000|2021-09-30 01:54:10|205179.4|205029.4|205176.6|205026.6|205179.8|205029.8|205175.1|205025.1|22
1632966860000|2021-09-30 01:54:20|205176.9|205026.9|205205.6|205055.6|205207.9|205057.9|205176.9|205026.9|27
1632966870000|2021-09-30 01:54:30|205206.2|205056.2|205189.7|205039.7|205206.2|205056.2|205188.8|205038.8|14
1632966880000|2021-09-30 01:54:40|205190.9|205040.9|205189.3|205039.3|205190.9|205040.9|205187.4|205037.4|21
1632966890000|2021-09-30 01:54:50|205189.5|205039.5|205175.4|205025.4|205189.6|205039.6|205165.6|205015.6|24
1632966900000|2021-09-30 01:55:00|205175.5|205025.5|205170.8|205020.8|205176.5|205026.5|205164.8|205014.8|26
1632966910000|2021-09-30 01:55:10|205170.5|205020.5|205176.7|205026.7|205179.5|205029.5|205170.5|205020.5|27
1632966920000|2021-09-30 01:55:20|205176.6|205026.6|205183.8|205033.8|205183.8|205033.8|205175.4|205025.4|26
1632966930000|2021-09-30 01:55:30|205183.7|205033.7|205170.6|205020.6|205185.7|205035.7|205168.2|205018.2|20
1632966940000|2021-09-30 01:55:40|205170.5|205020.5|205170.9|205020.9|205176.2|205026.2|205167.8|205017.8|23
1632966950000|2021-09-30 01:55:50|205171.2|205021.2|205177.4|205027.4|205177.4|205027.4|205170.1|205020.1|14
1632966960000|2021-09-30 01:56:00|205176.8|205026.8|205175.5|205025.5|205177.8|205027.8|205173.1|205023.1|25
1632966970000|2021-09-30 01:56:10|205175.4|205025.4|205177.2|205027.2|205178.4|205028.4|205175.4|205025.4|14
1632966980000|2021-09-30 01:56:20|205177.1|205027.1|205178.6|205028.6|205181.3|205031.3|205174.9|205024.9|22
1632966990000|2021-09-30 01:56:30|205180.6|205030.6|205178.7|205028.7|205180.6|205030.6|205177.3|205027.3|29
1632967000000|2021-09-30 01:56:40|205182.3|205032.3|205182.8|205032.8|205182.8|205032.8|205177.5|205027.5|26
1632967010000|2021-09-30 01:56:50|205182|205032|205180.6|205030.6|205182|205032|205179.5|205029.5|19
1632967020000|2021-09-30 01:57:00|205179.8|205029.8|205181.2|205031.2|205182.2|205032.2|205178.7|205028.7|20
1632967030000|2021-09-30 01:57:10|205182.5|205032.5|205181.4|205031.4|205183.1|205033.1|205181|205031|20
1632967040000|2021-09-30 01:57:20|205181.2|205031.2|205167.8|205017.8|205183.3|205033.3|205167.4|205017.4|27
1632967050000|2021-09-30 01:57:30|205170.8|205020.8|205166.5|205016.5|205171|205021|205166.4|205016.4|25
1632967060000|2021-09-30 01:57:40|205166.3|205016.3|205165.6|205015.6|205166.3|205016.3|205164.4|205014.4|14
1632967070000|2021-09-30 01:57:50|205165.4|205015.4|205165.6|205015.6|205165.8|205015.8|205164.8|205014.8|11
1632967080000|2021-09-30 01:58:00|205165.3|205015.3|205165.5|205015.5|205165.8|205015.8|205164.4|205014.4|20
1632967090000|2021-09-30 01:58:10|205165.2|205015.2|205165.1|205015.1|205165.9|205015.9|205164|205014|11
1632967100000|2021-09-30 01:58:20|205164.9|205014.9|205173.6|205023.6|205176.6|205026.6|205161.4|205011.4|27
1632967110000|2021-09-30 01:58:30|205173.4|205023.4|205173.5|205023.5|205176.1|205026.1|205173|205023|19
1632967120000|2021-09-30 01:58:40|205173.4|205023.4|205180.1|205030.1|205183.4|205033.4|205173.4|205023.4|16
1632967130000|2021-09-30 01:58:50|205180.2|205030.2|205182.7|205032.7|205182.7|205032.7|205178.8|205028.8|16
1632967140000|2021-09-30 01:59:00|205182.5|205032.5|205181.9|205031.9|205183.1|205033.1|205181|205031|17
1632967150000|2021-09-30 01:59:10|205181.8|205031.8|205182.8|205032.8|205185|205035|205180.7|205030.7|20
1632967160000|2021-09-30 01:59:20|205182.4|205032.4|205182.5|205032.5|205182.9|205032.9|205180.9|205030.9|12
1632967170000|2021-09-30 01:59:30|205182.6|205032.6|205206.1|205056.1|205206.9|205056.9|205180|205030|26
1632967180000|2021-09-30 01:59:40|205205.6|205055.6|205206.4|205056.4|205207.2|205057.2|205205.6|205055.6|9
1632967190000|2021-09-30 01:59:50|205206.5|205056.5|205205.2|205055.2|205207.1|205057.1|205204.3|205054.3|10
1632967200000|2021-09-30 02:00:00|205204.9|205054.9|205198.3|205048.3|205205.1|205055.1|205186.2|205036.2|27
1632967210000|2021-09-30 02:00:10|205198.4|205048.4|205203.2|205053.2|205203.2|205053.2|205197.9|205047.9|18
1632967220000|2021-09-30 02:00:20|205203.4|205053.4|205201.9|205051.9|205203.4|205053.4|205201.4|205051.4|4
1632967230000|2021-09-30 02:00:30|205200.9|205050.9|205198.9|205048.9|205201.6|205051.6|205197.3|205047.3|11
1632967240000|2021-09-30 02:00:40|205198.8|205048.8|205206|205056|205207.1|205057.1|205196.2|205046.2|13
1632967250000|2021-09-30 02:00:50|205205.6|205055.6|205207.4|205057.4|205208|205058|205205.2|205055.2|21
1632967260000|2021-09-30 02:01:00|205207.7|205057.7|205209.4|205059.4|205209.5|205059.5|205205.8|205055.8|20
1632967270000|2021-09-30 02:01:10|205211.2|205061.2|205210.8|205060.8|205211.2|205061.2|205207.7|205057.7|10
1632967280000|2021-09-30 02:01:20|205210.6|205060.6|205202.1|205052.1|205211|205061|205200.8|205050.8|20
1632967290000|2021-09-30 02:01:30|205202.4|205052.4|205203.2|205053.2|205203.4|205053.4|205198.4|205048.4|18
1632967300000|2021-09-30 02:01:40|205202.4|205052.4|205203.2|205053.2|205204|205054|205202.4|205052.4|9
1632967310000|2021-09-30 02:01:50|205202.7|205052.7|205200.7|205050.7|205203.4|205053.4|205200.7|205050.7|10
1632967320000|2021-09-30 02:02:00|205200.8|205050.8|205204.8|205054.8|205208.3|205058.3|205200.5|205050.5|22
1632967330000|2021-09-30 02:02:10|205204.6|205054.6|205201.8|205051.8|205205.9|205055.9|205201.6|205051.6|18
1632967340000|2021-09-30 02:02:20|205201.6|205051.6|205204.2|205054.2|205204.6|205054.6|205201.6|205051.6|16
1632967350000|2021-09-30 02:02:30|205204.3|205054.3|205200.2|205050.2|205204.4|205054.4|205199|205049|21
1632967360000|2021-09-30 02:02:40|205200.5|205050.5|205202.3|205052.3|205203.3|205053.3|205200.2|205050.2|15
1632967370000|2021-09-30 02:02:50|205201.4|205051.4|205200|205050|205202.2|205052.2|205198.3|205048.3|20
1632967380000|2021-09-30 02:03:00|205199.6|205049.6|205177.6|205027.6|205199.6|205049.6|205174.4|205024.4|21
1632967390000|2021-09-30 02:03:10|205175.2|205025.2|205178.2|205028.2|205178.5|205028.5|205175.2|205025.2|17
1632967400000|2021-09-30 02:03:20|205178.1|205028.1|205177|205027|205178.4|205028.4|205177|205027|12
1632967410000|2021-09-30 02:03:30|205177.5|205027.5|205175.6|205025.6|205180.3|205030.3|205175.6|205025.6|14
1632967420000|2021-09-30 02:03:40|205176.6|205026.6|205182.8|205032.8|205183|205033|205174.8|205024.8|18
1632967430000|2021-09-30 02:03:50|205182.9|205032.9|205177.8|205027.8|205182.9|205032.9|205177.2|205027.2|12
1632967440000|2021-09-30 02:04:00|205178.9|205028.9|205178.6|205028.6|205178.9|205028.9|205176.7|205026.7|11
1632967450000|2021-09-30 02:04:10|205178.8|205028.8|205176.7|205026.7|205179.9|205029.9|205176.7|205026.7|7
1632967460000|2021-09-30 02:04:20|205177.5|205027.5|205177.7|205027.7|205178.8|205028.8|205177.1|205027.1|13
1632967470000|2021-09-30 02:04:30|205177|205027|205181.6|205031.6|205183.4|205033.4|205177|205027|10
1632967480000|2021-09-30 02:04:40|205182.2|205032.2|205177.5|205027.5|205182.9|205032.9|205176.8|205026.8|13
1632967490000|2021-09-30 02:04:50|205176.8|205026.8|205181.3|205031.3|205181.3|205031.3|205175.1|205025.1|10
1632967500000|2021-09-30 02:05:00|205181.4|205031.4|205180.3|205030.3|205182|205032|205180.3|205030.3|15
1632967510000|2021-09-30 02:05:10|205180.2|205030.2|205182.1|205032.1|205183.5|205033.5|205180.2|205030.2|13
1632967520000|2021-09-30 02:05:20|205183.8|205033.8|205183.3|205033.3|205184.9|205034.9|205180.2|205030.2|27
1632967530000|2021-09-30 02:05:30|205183.7|205033.7|205177.6|205027.6|205183.7|205033.7|205176.7|205026.7|27
1632967540000|2021-09-30 02:05:40|205177|205027|205175|205025|205179.1|205029.1|205173.3|205023.3|21
1632967550000|2021-09-30 02:05:50|205174.6|205024.6|205179|205029|205179|205029|205174.1|205024.1|30
1632967560000|2021-09-30 02:06:00|205177.2|205027.2|205177.7|205027.7|205179.7|205029.7|205177.2|205027.2|6
1632967570000|2021-09-30 02:06:10|205176.6|205026.6|205182.3|205032.3|205182.3|205032.3|205176.6|205026.6|10
1632967580000|2021-09-30 02:06:20|205182.2|205032.2|205178.1|205028.1|205182.2|205032.2|205176.8|205026.8|13
1632967590000|2021-09-30 02:06:30|205178.8|205028.8|205178.5|205028.5|205179.8|205029.8|205178.5|205028.5|8
1632967600000|2021-09-30 02:06:40|205178.3|205028.3|205175.1|205025.1|205180|205030|205173.1|205023.1|17
1632967610000|2021-09-30 02:06:50|205175.8|205025.8|205174.8|205024.8|205175.8|205025.8|205173.9|205023.9|11
1632967620000|2021-09-30 02:07:00|205174.2|205024.2|205145.4|204995.4|205174.2|205024.2|205143.4|204993.4|20
1632967630000|2021-09-30 02:07:10|205145.2|204995.2|205143.3|204993.3|205147|204997|205142|204992|19
1632967640000|2021-09-30 02:07:20|205143.5|204993.5|205143.5|204993.5|205143.6|204993.6|205143.2|204993.2|9
1632967650000|2021-09-30 02:07:30|205143.7|204993.7|205143.5|204993.5|205143.9|204993.9|205143.1|204993.1|12
1632967660000|2021-09-30 02:07:40|205143.9|204993.9|205140.3|204990.3|205143.9|204993.9|205139.7|204989.7|7
1632967670000|2021-09-30 02:07:50|205141.1|204991.1|205145.1|204995.1|205145.1|204995.1|205140.4|204990.4|11
1632967680000|2021-09-30 02:08:00|205144.6|204994.6|205146.2|204996.2|205146.7|204996.7|205143.8|204993.8|9
1632967690000|2021-09-30 02:08:10|205146|204996|205141.5|204991.5|205146.2|204996.2|205140.4|204990.4|12
1632967700000|2021-09-30 02:08:20|205141.3|204991.3|205143.3|204993.3|205146.1|204996.1|205141.2|204991.2|9
1632967710000|2021-09-30 02:08:30|205143.4|204993.4|205138.5|204988.5|205146.2|204996.2|205138.3|204988.3|9
1632967720000|2021-09-30 02:08:40|205140.4|204990.4|205163.6|205013.6|205163.6|205013.6|205140.4|204990.4|7
1632967730000|2021-09-30 02:08:50|205164.3|205014.3|205161.6|205011.6|205164.9|205014.9|205160.7|205010.7|13
1632967740000|2021-09-30 02:09:00|205161.8|205011.8|205161.9|205011.9|205162.8|205012.8|205160.4|205010.4|11
1632967750000|2021-09-30 02:09:10|205162|205012|205162.8|205012.8|205162.9|205012.9|205160.7|205010.7|17
1632967760000|2021-09-30 02:09:20|205162.9|205012.9|205160|205010|205163.6|205013.6|205160|205010|18
1632967770000|2021-09-30 02:09:30|205160.5|205010.5|205161.3|205011.3|205162|205012|205159.8|205009.8|10
1632967780000|2021-09-30 02:09:40|205160.7|205010.7|205162.4|205012.4|205163.5|205013.5|205160.7|205010.7|12
1632967790000|2021-09-30 02:09:50|205162.3|205012.3|205163.1|205013.1|205164.4|205014.4|205161.8|205011.8|19
1632967800000|2021-09-30 02:10:00|205162.4|205012.4|205161.9|205011.9|205163.4|205013.4|205161.7|205011.7|21
1632967810000|2021-09-30 02:10:10|205162.4|205012.4|205161.9|205011.9|205163.2|205013.2|205161.7|205011.7|15
1632967820000|2021-09-30 02:10:20|205162|205012|205162|205012|205162.7|205012.7|205160.2|205010.2|19
1632967830000|2021-09-30 02:10:30|205162.1|205012.1|205167|205017|205167|205017|205162.1|205012.1|13
1632967840000|2021-09-30 02:10:40|205167.2|205017.2|205173.3|205023.3|205173.3|205023.3|205167.2|205017.2|23
1632967850000|2021-09-30 02:10:50|205171.2|205021.2|205172.6|205022.6|205173.9|205023.9|205169.2|205019.2|12
1632967860000|2021-09-30 02:11:00|205172|205022|205172.6|205022.6|205173.5|205023.5|205171.9|205021.9|11
1632967870000|2021-09-30 02:11:10|205172.9|205022.9|205173|205023|205174.1|205024.1|205172.1|205022.1|15
1632967880000|2021-09-30 02:11:20|205171|205021|205173|205023|205173|205023|205171|205021|7
1632967890000|2021-09-30 02:11:30|205173.3|205023.3|205178.1|205028.1|205178.1|205028.1|205173.3|205023.3|8
1632967900000|2021-09-30 02:11:40|205175.6|205025.6|205180.9|205030.9|205181|205031|205171.3|205021.3|17
1632967910000|2021-09-30 02:11:50|205180.1|205030.1|205196.7|205046.7|205196.7|205046.7|205175.8|205025.8|18
1632967920000|2021-09-30 02:12:00|205196.8|205046.8|205183.8|205033.8|205197.1|205047.1|205182.2|205032.2|28
1632967930000|2021-09-30 02:12:10|205184.6|205034.6|205189.4|205039.4|205189.4|205039.4|205184.1|205034.1|24
1632967940000|2021-09-30 02:12:20|205189.5|205039.5|205190.5|205040.5|205191.1|205041.1|205189.5|205039.5|8
1632967950000|2021-09-30 02:12:30|205190.6|205040.6|205186.6|205036.6|205191|205041|205180.5|205030.5|19
1632967960000|2021-09-30 02:12:40|205182.5|205032.5|205184.5|205034.5|205184.6|205034.6|205170.3|205020.3|21
1632967970000|2021-09-30 02:12:50|205184.7|205034.7|205183.3|205033.3|205186.3|205036.3|205181.3|205031.3|16
1632967980000|2021-09-30 02:13:00|205182.7|205032.7|205187.6|205037.6|205187.7|205037.7|205178|205028|17
1632967990000|2021-09-30 02:13:10|205186.8|205036.8|205189.6|205039.6|205189.6|205039.6|205186.2|205036.2|15
1632968000000|2021-09-30 02:13:20|205188.1|205038.1|205181.3|205031.3|205188.1|205038.1|205180.7|205030.7|14
1632968010000|2021-09-30 02:13:30|205181|205031|205179|205029|205184.1|205034.1|205178.2|205028.2|9
1632968020000|2021-09-30 02:13:40|205176.2|205026.2|205179.8|205029.8|205185.7|205035.7|205176.2|205026.2|13
1632968030000|2021-09-30 02:13:50|205181|205031|205178.9|205028.9|205182.7|205032.7|205174.7|205024.7|20
1632968040000|2021-09-30 02:14:00|205179.5|205029.5|205178.2|205028.2|205180.6|205030.6|205177.2|205027.2|12
1632968050000|2021-09-30 02:14:10|205178.7|205028.7|205189|205039|205189|205039|205178.7|205028.7|13
1632968060000|2021-09-30 02:14:20|205184.5|205034.5|205181.2|205031.2|205186.3|205036.3|205179.5|205029.5|9
1632968070000|2021-09-30 02:14:30|205182.7|205032.7|205182.1|205032.1|205183.4|205033.4|205174.4|205024.4|20
1632968080000|2021-09-30 02:14:40|205183.3|205033.3|205185.9|205035.9|205187.8|205037.8|205178.5|205028.5|19
1632968090000|2021-09-30 02:14:50|205184.9|205034.9|205181|205031|205186.7|205036.7|205178|205028|9
1632968100000|2021-09-30 02:15:00|205180.7|205030.7|205171.3|205021.3|205186.9|205036.9|205168.9|205018.9|17
1632968110000|2021-09-30 02:15:10|205172.5|205022.5|205162.8|205012.8|205172.5|205022.5|205162.8|205012.8|23
1632968120000|2021-09-30 02:15:20|205161.6|205011.6|205162|205012|205163.9|205013.9|205161.5|205011.5|20
1632968130000|2021-09-30 02:15:30|205162.2|205012.2|205164.2|205014.2|205165.6|205015.6|205162|205012|15
1632968140000|2021-09-30 02:15:40|205164.9|205014.9|205165.1|205015.1|205166.8|205016.8|205162.8|205012.8|17
1632968150000|2021-09-30 02:15:50|205165|205015|205145.8|204995.8|205165.1|205015.1|205144.9|204994.9|15
1632968160000|2021-09-30 02:16:00|205146.1|204996.1|205149.7|204999.7|205150.4|205000.4|205145.8|204995.8|15
1632968170000|2021-09-30 02:16:10|205150|205000|205142.6|204992.6|205150.3|205000.3|205136.9|204986.9|26
1632968180000|2021-09-30 02:16:20|205143.7|204993.7|205145.6|204995.6|205149.2|204999.2|205143.3|204993.3|19
1632968190000|2021-09-30 02:16:30|205145.7|204995.7|205146.5|204996.5|205146.5|204996.5|205145.3|204995.3|13
1632968200000|2021-09-30 02:16:40|205144.4|204994.4|205162.3|205012.3|205162.6|205012.6|205144.4|204994.4|17
1632968210000|2021-09-30 02:16:50|205161.4|205011.4|205161.1|205011.1|205162.4|205012.4|205160.8|205010.8|10
1632968220000|2021-09-30 02:17:00|205160.9|205010.9|205144.7|204994.7|205162.7|205012.7|205144.4|204994.4|11
1632968230000|2021-09-30 02:17:10|205146.3|204996.3|205146.6|204996.6|205150.7|205000.7|205146.1|204996.1|18
1632968240000|2021-09-30 02:17:20|205147.9|204997.9|205141.8|204991.8|205147.9|204997.9|205141.1|204991.1|17
1632968250000|2021-09-30 02:17:30|205141.1|204991.1|205143.5|204993.5|205143.8|204993.8|205140.6|204990.6|14
1632968260000|2021-09-30 02:17:40|205144.4|204994.4|205142.4|204992.4|205144.4|204994.4|205141.9|204991.9|14
1632968270000|2021-09-30 02:17:50|205140.1|204990.1|205143.4|204993.4|205143.5|204993.5|205140.1|204990.1|12
1632968280000|2021-09-30 02:18:00|205145.8|204995.8|205143.6|204993.6|205146.8|204996.8|205142.9|204992.9|18
1632968290000|2021-09-30 02:18:10|205141.1|204991.1|205142.7|204992.7|205142.9|204992.9|205141.1|204991.1|9
1632968300000|2021-09-30 02:18:20|205142.8|204992.8|205143.9|204993.9|205144.6|204994.6|205142.1|204992.1|10
1632968310000|2021-09-30 02:18:30|205144.2|204994.2|205142.8|204992.8|205144.2|204994.2|205141.5|204991.5|9
1632968320000|2021-09-30 02:18:40|205140.4|204990.4|205135.1|204985.1|205143.6|204993.6|205133.6|204983.6|20
1632968330000|2021-09-30 02:18:50|205136|204986|205136.7|204986.7|205137.2|204987.2|205134.9|204984.9|23
1632968340000|2021-09-30 02:19:00|205135.5|204985.5|205133.9|204983.9|205138.9|204988.9|205132.6|204982.6|17
1632968350000|2021-09-30 02:19:10|205134.4|204984.4|205134.9|204984.9|205135.5|204985.5|205131.6|204981.6|20
1632968360000|2021-09-30 02:19:20|205133.6|204983.6|205138.6|204988.6|205139.8|204989.8|205133.6|204983.6|14
1632968370000|2021-09-30 02:19:30|205138.4|204988.4|205135.7|204985.7|205138.5|204988.5|205134.7|204984.7|13
1632968380000|2021-09-30 02:19:40|205135.2|204985.2|205140.2|204990.2|205140.6|204990.6|205135.2|204985.2|12
1632968390000|2021-09-30 02:19:50|205140|204990|205097.1|204947.1|205140.4|204990.4|205093.7|204943.7|16
1632968400000|2021-09-30 02:20:00|205098.5|204948.5|205095.1|204945.1|205098.8|204948.8|205092.1|204942.1|12
1632968410000|2021-09-30 02:20:10|205096.8|204946.8|205092.6|204942.6|205098.6|204948.6|205092.2|204942.2|16
1632968420000|2021-09-30 02:20:20|205093.3|204943.3|205093.4|204943.4|205097.6|204947.6|205092.3|204942.3|14
1632968430000|2021-09-30 02:20:30|205094.2|204944.2|205097.2|204947.2|205097.9|204947.9|205092.7|204942.7|9
1632968440000|2021-09-30 02:20:40|205098.2|204948.2|205097.9|204947.9|205098.9|204948.9|205096.5|204946.5|8
1632968450000|2021-09-30 02:20:50|205098.5|204948.5|205092.6|204942.6|205099.2|204949.2|205089.4|204939.4|16
1632968460000|2021-09-30 02:21:00|205093.2|204943.2|204997.1|204847.1|205093.2|204943.2|204996.4|204846.4|24
1632968470000|2021-09-30 02:21:10|204997|204847|204999.1|204849.1|205005.6|204855.6|204994.7|204844.7|18
1632968480000|2021-09-30 02:21:20|204999.4|204849.4|205000.4|204850.4|205001.3|204851.3|204995.2|204845.2|15
1632968490000|2021-09-30 02:21:30|205000.1|204850.1|205001.6|204851.6|205005.5|204855.5|204999.6|204849.6|16
1632968500000|2021-09-30 02:21:40|204999.6|204849.6|204995.9|204845.9|205002.6|204852.6|204991.4|204841.4|17
1632968510000|2021-09-30 02:21:50|204997.6|204847.6|204999|204849|204999|204849|204994.3|204844.3|23
1632968520000|2021-09-30 02:22:00|204998.6|204848.6|204995.5|204845.5|204999.6|204849.6|204995.5|204845.5|18
1632968530000|2021-09-30 02:22:10|204995.6|204845.6|204995.7|204845.7|204995.8|204845.8|204994.7|204844.7|11
1632968540000|2021-09-30 02:22:20|204995.8|204845.8|204994.1|204844.1|204995.8|204845.8|204994.1|204844.1|6
1632968550000|2021-09-30 02:22:30|204994.7|204844.7|204996.1|204846.1|204998.1|204848.1|204994.2|204844.2|13
1632968560000|2021-09-30 02:22:40|204994.3|204844.3|204993.3|204843.3|204995.8|204845.8|204991.6|204841.6|10
1632968570000|2021-09-30 02:22:50|204993.1|204843.1|204994.3|204844.3|204995.3|204845.3|204992.9|204842.9|10
1632968580000|2021-09-30 02:23:00|204994|204844|204996.7|204846.7|204996.7|204846.7|204993.5|204843.5|8
1632968590000|2021-09-30 02:23:10|204996.3|204846.3|204994.2|204844.2|204996.3|204846.3|204993.5|204843.5|20
1632968600000|2021-09-30 02:23:20|204993.9|204843.9|204996.4|204846.4|204999.5|204849.5|204992.9|204842.9|19
1632968610000|2021-09-30 02:23:30|204996.5|204846.5|204997.3|204847.3|204999.2|204849.2|204994.4|204844.4|17
1632968620000|2021-09-30 02:23:40|204996|204846|204996|204846|204996.8|204846.8|204995.5|204845.5|6
1632968630000|2021-09-30 02:23:50|204995.8|204845.8|204993.9|204843.9|204998.6|204848.6|204991.3|204841.3|20
1632968640000|2021-09-30 02:24:00|204994.1|204844.1|205001.1|204851.1|205001.8|204851.8|204993.3|204843.3|16
1632968650000|2021-09-30 02:24:10|205001.2|204851.2|204999.5|204849.5|205002.7|204852.7|204999.5|204849.5|10
1632968660000|2021-09-30 02:24:20|204999.3|204849.3|205028.6|204878.6|205034.3|204884.3|204999.3|204849.3|19
1632968670000|2021-09-30 02:24:30|205029|204879|205030.9|204880.9|205035.6|204885.6|205027.4|204877.4|16
1632968680000|2021-09-30 02:24:40|205031.3|204881.3|205029.3|204879.3|205031.3|204881.3|205028.6|204878.6|12
1632968690000|2021-09-30 02:24:50|205029.1|204879.1|205025.5|204875.5|205029.1|204879.1|205024.2|204874.2|10
1632968700000|2021-09-30 02:25:00|205026.3|204876.3|204994|204844|205026.3|204876.3|204994|204844|25
1632968710000|2021-09-30 02:25:10|204993.9|204843.9|204997.1|204847.1|204997.1|204847.1|204993.9|204843.9|16
1632968720000|2021-09-30 02:25:20|204997.4|204847.4|204997.1|204847.1|204997.4|204847.4|204994.5|204844.5|23
1632968730000|2021-09-30 02:25:30|204997.2|204847.2|205000|204850|205000.2|204850.2|204997.2|204847.2|16
1632968740000|2021-09-30 02:25:40|205000.2|204850.2|205003.8|204853.8|205004.3|204854.3|204996|204846|20
1632968750000|2021-09-30 02:25:50|205003.4|204853.4|205002.1|204852.1|205004.6|204854.6|205001.9|204851.9|16
1632968760000|2021-09-30 02:26:00|205002.2|204852.2|205001|204851|205002.5|204852.5|204996.6|204846.6|20
1632968770000|2021-09-30 02:26:10|204999|204849|204998.3|204848.3|204999.7|204849.7|204996|204846|18
1632968780000|2021-09-30 02:26:20|204998.2|204848.2|204999.6|204849.6|204999.6|204849.6|204997.8|204847.8|7
1632968790000|2021-09-30 02:26:30|204997.1|204847.1|204973.3|204823.3|204997.1|204847.1|204971.1|204821.1|21
1632968800000|2021-09-30 02:26:40|204973.1|204823.1|204988|204838|204991.6|204841.6|204973.1|204823.1|23
1632968810000|2021-09-30 02:26:50|204989.2|204839.2|204989.7|204839.7|204992|204842|204989.1|204839.1|11
1632968820000|2021-09-30 02:27:00|204987.7|204837.7|204986.7|204836.7|204990|204840|204985.7|204835.7|8
1632968830000|2021-09-30 02:27:10|204986.3|204836.3|204989.7|204839.7|204990.4|204840.4|204985.6|204835.6|9
1632968840000|2021-09-30 02:27:20|204991.7|204841.7|204992.1|204842.1|204993.2|204843.2|204991.7|204841.7|5
1632968850000|2021-09-30 02:27:30|204991.4|204841.4|204987.8|204837.8|204991.7|204841.7|204984.1|204834.1|8
1632968860000|2021-09-30 02:27:40|204988.7|204838.7|204988.9|204838.9|204989.4|204839.4|204984.2|204834.2|9
1632968870000|2021-09-30 02:27:50|204988.1|204838.1|204995.2|204845.2|204998.1|204848.1|204986.4|204836.4|15
1632968880000|2021-09-30 02:28:00|204994.6|204844.6|204996.4|204846.4|204997.6|204847.6|204990.9|204840.9|16
1632968890000|2021-09-30 02:28:10|204998|204848|205005|204855|205008.1|204858.1|204998|204848|24
1632968900000|2021-09-30 02:28:20|205008.8|204858.8|204997.8|204847.8|205013.5|204863.5|204995.6|204845.6|30
1632968910000|2021-09-30 02:28:30|204997.3|204847.3|204999.7|204849.7|205000.2|204850.2|204997.3|204847.3|16
1632968920000|2021-09-30 02:28:40|204999.2|204849.2|204996.4|204846.4|204999.7|204849.7|204996.4|204846.4|8
1632968930000|2021-09-30 02:28:50|204997.2|204847.2|205012.8|204862.8|205012.8|204862.8|204997.2|204847.2|21
1632968940000|2021-09-30 02:29:00|205008.4|204858.4|205001.5|204851.5|205013.5|204863.5|204999.8|204849.8|37
1632968950000|2021-09-30 02:29:10|204997.8|204847.8|204995|204845|204999.9|204849.9|204994.6|204844.6|18
1632968960000|2021-09-30 02:29:20|204995.2|204845.2|204994.6|204844.6|204995.2|204845.2|204991.4|204841.4|7
1632968970000|2021-09-30 02:29:30|204995.4|204845.4|204994.3|204844.3|204995.4|204845.4|204993.8|204843.8|15
1632968980000|2021-09-30 02:29:40|204994.2|204844.2|204992|204842|204994.3|204844.3|204990.2|204840.2|9
1632968990000|2021-09-30 02:29:50|204994.4|204844.4|204998.9|204848.9|204999.7|204849.7|204990.4|204840.4|18
1632969000000|2021-09-30 02:30:00|204998.5|204848.5|205000.2|204850.2|205001.7|204851.7|204998.5|204848.5|22
1632969010000|2021-09-30 02:30:10|204998.7|204848.7|204995.9|204845.9|205003|204853|204993.8|204843.8|20
1632969020000|2021-09-30 02:30:20|204995.8|204845.8|204993.9|204843.9|204997|204847|204993|204843|22
1632969030000|2021-09-30 02:30:30|204994.6|204844.6|205000|204850|205001.4|204851.4|204993|204843|19
1632969040000|2021-09-30 02:30:40|204989.9|204839.9|204994.9|204844.9|205000.7|204850.7|204989.8|204839.8|23
1632969050000|2021-09-30 02:30:50|204995.6|204845.6|204994|204844|204996.2|204846.2|204991|204841|17
1632969060000|2021-09-30 02:31:00|204992.2|204842.2|204988.6|204838.6|204992.2|204842.2|204988.5|204838.5|14
1632969070000|2021-09-30 02:31:10|204989.6|204839.6|204994.4|204844.4|204994.4|204844.4|204988.5|204838.5|14
1632969080000|2021-09-30 02:31:20|204994.9|204844.9|204990.9|204840.9|204995.9|204845.9|204990.9|204840.9|16
1632969090000|2021-09-30 02:31:30|204992.4|204842.4|204958.6|204808.6|204995.5|204845.5|204957.6|204807.6|23
1632969100000|2021-09-30 02:31:40|204960.2|204810.2|204957|204807|204960.2|204810.2|204956.2|204806.2|11
1632969110000|2021-09-30 02:31:50|204956.3|204806.3|204957.1|204807.1|204957.7|204807.7|204956.3|204806.3|7
1632969120000|2021-09-30 02:32:00|204956.9|204806.9|204953.9|204803.9|204958.4|204808.4|204952.9|204802.9|11
1632969130000|2021-09-30 02:32:10|204960.1|204810.1|204961.4|204811.4|204966|204816|204960.1|204810.1|6
1632969140000|2021-09-30 02:32:20|204960.8|204810.8|204962.8|204812.8|204962.8|204812.8|204959.8|204809.8|7
1632969150000|2021-09-30 02:32:30|204961.6|204811.6|204955.5|204805.5|204961.6|204811.6|204955.2|204805.2|8
1632969160000|2021-09-30 02:32:40|204959.3|204809.3|204956.8|204806.8|204959.7|204809.7|204954.2|204804.2|11
1632969170000|2021-09-30 02:32:50|204957.4|204807.4|204958|204808|204958.7|204808.7|204955.6|204805.6|10
1632969180000|2021-09-30 02:33:00|204959.2|204809.2|204957.5|204807.5|204959.2|204809.2|204951.8|204801.8|10
1632969190000|2021-09-30 02:33:10|204954.5|204804.5|204961.5|204811.5|204963.4|204813.4|204952.7|204802.7|15
1632969200000|2021-09-30 02:33:20|204964.3|204814.3|204958.1|204808.1|204965.6|204815.6|204957|204807|20
1632969210000|2021-09-30 02:33:30|204960.6|204810.6|204960.9|204810.9|204961.6|204811.6|204959.4|204809.4|9
1632969220000|2021-09-30 02:33:40|204961.5|204811.5|204963|204813|204966.3|204816.3|204961.5|204811.5|16
1632969230000|2021-09-30 02:33:50|204962|204812|204957.9|204807.9|204962.7|204812.7|204955.2|204805.2|13
1632969240000|2021-09-30 02:34:00|204959.4|204809.4|204957.4|204807.4|204960|204810|204955.3|204805.3|12
1632969250000|2021-09-30 02:34:10|204957|204807|204962.8|204812.8|204963.5|204813.5|204957|204807|11
1632969260000|2021-09-30 02:34:20|204960.1|204810.1|204957.4|204807.4|204962.2|204812.2|204956|204806|10
1632969270000|2021-09-30 02:34:30|204954|204804|204962.6|204812.6|204965.3|204815.3|204954|204804|22
1632969280000|2021-09-30 02:34:40|204962.4|204812.4|204955.1|204805.1|204962.4|204812.4|204952.9|204802.9|19
1632969290000|2021-09-30 02:34:50|204954.7|204804.7|204959.5|204809.5|204959.7|204809.7|204954.7|204804.7|11
1632969300000|2021-09-30 02:35:00|204959.3|204809.3|204960.4|204810.4|204963.6|204813.6|204958.9|204808.9|24
1632969310000|2021-09-30 02:35:10|204960.7|204810.7|204955|204805|204962|204812|204953.7|204803.7|16
1632969320000|2021-09-30 02:35:20|204954.7|204804.7|204958|204808|204958|204808|204954.7|204804.7|9
1632969330000|2021-09-30 02:35:30|204958.2|204808.2|204954.9|204804.9|204958.2|204808.2|204952.5|204802.5|7
1632969340000|2021-09-30 02:35:40|204956.2|204806.2|204961.9|204811.9|204961.9|204811.9|204954.6|204804.6|8
1632969350000|2021-09-30 02:35:50|204960.5|204810.5|204962.5|204812.5|204963|204813|204953.8|204803.8|11
1632969360000|2021-09-30 02:36:00|204962.2|204812.2|204953.7|204803.7|204963.5|204813.5|204953.7|204803.7|17
1632969370000|2021-09-30 02:36:10|204955.1|204805.1|204959.7|204809.7|204959.9|204809.9|204955.1|204805.1|11
1632969380000|2021-09-30 02:36:20|204959.2|204809.2|204958.6|204808.6|204960.1|204810.1|204957.7|204807.7|13
1632969390000|2021-09-30 02:36:30|204960.7|204810.7|204959.9|204809.9|204961.1|204811.1|204959.9|204809.9|11
1632969400000|2021-09-30 02:36:40|204954.4|204804.4|204956.8|204806.8|204958.9|204808.9|204954.4|204804.4|6
1632969410000|2021-09-30 02:36:50|204955.8|204805.8|204992.4|204842.4|204998.2|204848.2|204955.8|204805.8|19
1632969420000|2021-09-30 02:37:00|204993.2|204843.2|204988.8|204838.8|204993.2|204843.2|204988.7|204838.7|14
1632969430000|2021-09-30 02:37:10|204989.7|204839.7|204983|204833|204989.7|204839.7|204982.4|204832.4|10
1632969440000|2021-09-30 02:37:20|204983.1|204833.1|205006|204856|205007.4|204857.4|204983|204833|27
1632969450000|2021-09-30 02:37:30|205004.2|204854.2|205003.4|204853.4|205006.9|204856.9|205002.4|204852.4|25
1632969460000|2021-09-30 02:37:40|205003.3|204853.3|205002.2|204852.2|205005.1|204855.1|205000.1|204850.1|22
1632969470000|2021-09-30 02:37:50|205000.4|204850.4|205001.1|204851.1|205002.4|204852.4|204996.9|204846.9|7
1632969480000|2021-09-30 02:38:00|205000.4|204850.4|205002.1|204852.1|205003.3|204853.3|205000.4|204850.4|12
1632969490000|2021-09-30 02:38:10|205003.7|204853.7|205003.6|204853.6|205005.1|204855.1|204998.7|204848.7|17
1632969500000|2021-09-30 02:38:20|205006.7|204856.7|205001.4|204851.4|205006.7|204856.7|205001.4|204851.4|13
1632969510000|2021-09-30 02:38:30|205001.5|204851.5|205004.3|204854.3|205005.2|204855.2|204995.9|204845.9|15
1632969520000|2021-09-30 02:38:40|205005.3|204855.3|205003.2|204853.2|205005.3|204855.3|205001.8|204851.8|17
1632969530000|2021-09-30 02:38:50|205002|204852|205001|204851|205002|204852|204996.8|204846.8|11
1632969540000|2021-09-30 02:39:00|205001.1|204851.1|205000.5|204850.5|205001.5|204851.5|205000.2|204850.2|13
1632969550000|2021-09-30 02:39:10|205000.6|204850.6|205002.7|204852.7|205002.9|204852.9|205000.6|204850.6|13
1632969560000|2021-09-30 02:39:20|205001.7|204851.7|204997.3|204847.3|205001.7|204851.7|204997|204847|11
1632969570000|2021-09-30 02:39:30|204998.4|204848.4|204999.1|204849.1|205000.3|204850.3|204997.8|204847.8|11
1632969580000|2021-09-30 02:39:40|204999.2|204849.2|204997.8|204847.8|205000|204850|204994.3|204844.3|16
1632969590000|2021-09-30 02:39:50|204999.7|204849.7|204999.2|204849.2|204999.7|204849.7|204993.3|204843.3|17
1632969600000|2021-09-30 02:40:00|204997.6|204847.6|205000.5|204850.5|205000.6|204850.6|204997|204847|19
1632969610000|2021-09-30 02:40:10|205000.7|204850.7|204995.4|204845.4|205001.2|204851.2|204993.7|204843.7|12
1632969620000|2021-09-30 02:40:20|204997.5|204847.5|204993.8|204843.8|204998.3|204848.3|204993.8|204843.8|9
1632969630000|2021-09-30 02:40:30|204995.1|204845.1|204984.7|204834.7|205000.4|204850.4|204984.7|204834.7|15
1632969640000|2021-09-30 02:40:40|204978.1|204828.1|204960.1|204810.1|204978.1|204828.1|204956.2|204806.2|30
1632969650000|2021-09-30 02:40:50|204959.7|204809.7|204954.6|204804.6|204960.7|204810.7|204954.6|204804.6|23
1632969660000|2021-09-30 02:41:00|204956.4|204806.4|204956.8|204806.8|204957|204807|204955.4|204805.4|17
1632969670000|2021-09-30 02:41:10|204954.7|204804.7|204953.7|204803.7|204957|204807|204953.7|204803.7|14
1632969680000|2021-09-30 02:41:20|204952.7|204802.7|204953.8|204803.8|204953.8|204803.8|204952.2|204802.2|5
1632969690000|2021-09-30 02:41:30|204956.3|204806.3|204956.4|204806.4|204958.4|204808.4|204955.4|204805.4|12
1632969700000|2021-09-30 02:41:40|204955.3|204805.3|204952.9|204802.9|204957.9|204807.9|204952.8|204802.8|9
1632969710000|2021-09-30 02:41:50|204952.4|204802.4|204954.6|204804.6|204955.3|204805.3|204952.4|204802.4|10
1632969720000|2021-09-30 02:42:00|204953.7|204803.7|204958.7|204808.7|204962.3|204812.3|204953.7|204803.7|26
1632969730000|2021-09-30 02:42:10|204958.5|204808.5|204925.9|204775.9|204958.6|204808.6|204917.4|204767.4|16
1632969740000|2021-09-30 02:42:20|204920.4|204770.4|204920.9|204770.9|204923.6|204773.6|204917.6|204767.6|18
1632969750000|2021-09-30 02:42:30|204920.6|204770.6|204915|204765|204923.4|204773.4|204915|204765|22
1632969760000|2021-09-30 02:42:40|204914.5|204764.5|204895|204745|204928.1|204778.1|204893.3|204743.3|29
1632969770000|2021-09-30 02:42:50|204907.5|204757.5|204901.7|204751.7|204907.5|204757.5|204894.4|204744.4|21
1632969780000|2021-09-30 02:43:00|204901.8|204751.8|204901|204751|204903.3|204753.3|204899.6|204749.6|17
1632969790000|2021-09-30 02:43:10|204899.6|204749.6|204900.6|204750.6|204902.7|204752.7|204899.6|204749.6|9
1632969800000|2021-09-30 02:43:20|204898|204748|204898.9|204748.9|204901.4|204751.4|204894.8|204744.8|18
1632969810000|2021-09-30 02:43:30|204900.7|204750.7|204901.5|204751.5|204904.3|204754.3|204896.7|204746.7|11
1632969820000|2021-09-30 02:43:40|204898.1|204748.1|204899.6|204749.6|204902.2|204752.2|204896.7|204746.7|15
1632969830000|2021-09-30 02:43:50|204903|204753|204899.2|204749.2|204903|204753|204898.8|204748.8|9
1632969840000|2021-09-30 02:44:00|204899.9|204749.9|204903.3|204753.3|204903.3|204753.3|204899.8|204749.8|10
1632969850000|2021-09-30 02:44:10|204900.4|204750.4|204902.8|204752.8|204902.8|204752.8|204897.1|204747.1|8
1632969860000|2021-09-30 02:44:20|204904.4|204754.4|204903.9|204753.9|204906.1|204756.1|204901.3|204751.3|14
1632969870000|2021-09-30 02:44:30|204898.7|204748.7|204895.9|204745.9|204900.2|204750.2|204895.9|204745.9|8
1632969880000|2021-09-30 02:44:40|204899.5|204749.5|204899.1|204749.1|204899.9|204749.9|204896.1|204746.1|7
1632969890000|2021-09-30 02:44:50|204897.9|204747.9|204868.1|204718.1|204897.9|204747.9|204854.8|204704.8|18
1632969900000|2021-09-30 02:45:00|204872.2|204722.2|204863.6|204713.6|204872.2|204722.2|204859.2|204709.2|30
1632969910000|2021-09-30 02:45:10|204862.5|204712.5|204860.5|204710.5|204864.1|204714.1|204860|204710|28
1632969920000|2021-09-30 02:45:20|204859.1|204709.1|204867.1|204717.1|204867.1|204717.1|204850.2|204700.2|28
1632969930000|2021-09-30 02:45:30|204864.1|204714.1|204863.7|204713.7|204866.4|204716.4|204861.7|204711.7|15
1632969940000|2021-09-30 02:45:40|204864.8|204714.8|204859.3|204709.3|204867.8|204717.8|204859.3|204709.3|23
1632969950000|2021-09-30 02:45:50|204867.4|204717.4|204861.3|204711.3|204867.4|204717.4|204855|204705|31
1632969960000|2021-09-30 02:46:00|204861.1|204711.1|204826.6|204676.6|204861.1|204711.1|204822.9|204672.9|25
1632969970000|2021-09-30 02:46:10|204827.2|204677.2|204827.7|204677.7|204829.2|204679.2|204821.9|204671.9|18
1632969980000|2021-09-30 02:46:20|204828.1|204678.1|204859.8|204709.8|204863.9|204713.9|204827|204677|27
1632969990000|2021-09-30 02:46:30|204860.4|204710.4|204856|204706|204863.1|204713.1|204856|204706|22
1632970000000|2021-09-30 02:46:40|204856.1|204706.1|204853.8|204703.8|204856.2|204706.2|204853.4|204703.4|10
1632970010000|2021-09-30 02:46:50|204853.5|204703.5|204855.8|204705.8|204856.8|204706.8|204849.7|204699.7|13
1632970020000|2021-09-30 02:47:00|204855.5|204705.5|204858.6|204708.6|204858.6|204708.6|204850.5|204700.5|14
1632970030000|2021-09-30 02:47:10|204856.2|204706.2|204854.1|204704.1|204857.4|204707.4|204851.6|204701.6|12
1632970040000|2021-09-30 02:47:20|204854.3|204704.3|204844.1|204694.1|204855.5|204705.5|204840.6|204690.6|20
1632970050000|2021-09-30 02:47:30|204844.8|204694.8|204842.6|204692.6|204846.1|204696.1|204840.5|204690.5|26
1632970060000|2021-09-30 02:47:40|204842.7|204692.7|204840.8|204690.8|204843.7|204693.7|204839.3|204689.3|17
1632970070000|2021-09-30 02:47:50|204840.9|204690.9|204842.6|204692.6|204843.1|204693.1|204840.7|204690.7|13
1632970080000|2021-09-30 02:48:00|204841.3|204691.3|204857.2|204707.2|204858.5|204708.5|204841.1|204691.1|19
1632970090000|2021-09-30 02:48:10|204857.6|204707.6|204857.7|204707.7|204861.3|204711.3|204849.6|204699.6|21
1632970100000|2021-09-30 02:48:20|204858.5|204708.5|204858.6|204708.6|204860.5|204710.5|204853.3|204703.3|15
1632970110000|2021-09-30 02:48:30|204859.6|204709.6|204852.9|204702.9|204860.4|204710.4|204852.9|204702.9|13
1632970120000|2021-09-30 02:48:40|204854|204704|204851.7|204701.7|204855.6|204705.6|204849.7|204699.7|19
1632970130000|2021-09-30 02:48:50|204852.2|204702.2|204856.6|204706.6|204860.3|204710.3|204852.2|204702.2|15
1632970140000|2021-09-30 02:49:00|204855.9|204705.9|204856.4|204706.4|204857.2|204707.2|204853.3|204703.3|11
1632970150000|2021-09-30 02:49:10|204856.6|204706.6|204855.5|204705.5|204857.9|204707.9|204855.5|204705.5|13
1632970160000|2021-09-30 02:49:20|204856.2|204706.2|204839.5|204689.5|204857.4|204707.4|204838.5|204688.5|18
1632970170000|2021-09-30 02:49:30|204835.3|204685.3|204856.5|204706.5|204858.4|204708.4|204835.3|204685.3|23
1632970180000|2021-09-30 02:49:40|204856.3|204706.3|204851.9|204701.9|204857.6|204707.6|204848.7|204698.7|19
1632970190000|2021-09-30 02:49:50|204852.4|204702.4|204846.6|204696.6|204852.5|204702.5|204845.7|204695.7|28
1632970200000|2021-09-30 02:50:00|204847.5|204697.5|204844.9|204694.9|204850.6|204700.6|204844.6|204694.6|19
1632970210000|2021-09-30 02:50:10|204845.6|204695.6|204849.3|204699.3|204850|204700|204844.3|204694.3|19
1632970220000|2021-09-30 02:50:20|204847.7|204697.7|204843|204693|204847.7|204697.7|204839.3|204689.3|20
1632970230000|2021-09-30 02:50:30|204844.2|204694.2|204849.1|204699.1|204849.1|204699.1|204841.7|204691.7|16
1632970240000|2021-09-30 02:50:40|204848.1|204698.1|204845.4|204695.4|204848.5|204698.5|204840|204690|18
1632970250000|2021-09-30 02:50:50|204847.8|204697.8|204844.7|204694.7|204849.4|204699.4|204838.6|204688.6|21
1632970260000|2021-09-30 02:51:00|204845.5|204695.5|204852.6|204702.6|204852.6|204702.6|204841.3|204691.3|26
1632970270000|2021-09-30 02:51:10|204852.9|204702.9|204851.9|204701.9|204855.6|204705.6|204847.7|204697.7|19
1632970280000|2021-09-30 02:51:20|204849.9|204699.9|204853.2|204703.2|204853.5|204703.5|204849.9|204699.9|16
1632970290000|2021-09-30 02:51:30|204853.1|204703.1|204851.5|204701.5|204854.1|204704.1|204848.4|204698.4|12
1632970300000|2021-09-30 02:51:40|204850.9|204700.9|204851.6|204701.6|204854.7|204704.7|204849.2|204699.2|17
1632970310000|2021-09-30 02:51:50|204850.6|204700.6|204849.7|204699.7|204854.4|204704.4|204849.7|204699.7|17
1632970320000|2021-09-30 02:52:00|204852.9|204702.9|204845.8|204695.8|204854.2|204704.2|204844.9|204694.9|11
1632970330000|2021-09-30 02:52:10|204847.1|204697.1|204846.9|204696.9|204847.8|204697.8|204845.1|204695.1|33
1632970340000|2021-09-30 02:52:20|204846.4|204696.4|204864.7|204714.7|204870.3|204720.3|204846.4|204696.4|28
1632970350000|2021-09-30 02:52:30|204863.7|204713.7|204862.4|204712.4|204868.4|204718.4|204862.4|204712.4|18
1632970360000|2021-09-30 02:52:40|204865.5|204715.5|204865.5|204715.5|204868.6|204718.6|204865|204715|11
1632970370000|2021-09-30 02:52:50|204866.5|204716.5|204855.8|204705.8|204866.5|204716.5|204855.8|204705.8|9
1632970380000|2021-09-30 02:53:00|204864.5|204714.5|204859.2|204709.2|204865.8|204715.8|204858.9|204708.9|17
1632970390000|2021-09-30 02:53:10|204860.9|204710.9|204855.4|204705.4|204860.9|204710.9|204852.9|204702.9|16
1632970400000|2021-09-30 02:53:20|204852|204702|204859.6|204709.6|204864.3|204714.3|204852|204702|16
1632970410000|2021-09-30 02:53:30|204859.9|204709.9|204864.5|204714.5|204864.5|204714.5|204859.9|204709.9|13
1632970420000|2021-09-30 02:53:40|204864.4|204714.4|204868.3|204718.3|204868.3|204718.3|204862.5|204712.5|13
1632970430000|2021-09-30 02:53:50|204867.7|204717.7|204865.4|204715.4|204870.8|204720.8|204864.4|204714.4|19
1632970440000|2021-09-30 02:54:00|204865.6|204715.6|204872.1|204722.1|204872.5|204722.5|204863|204713|21
1632970450000|2021-09-30 02:54:10|204873.7|204723.7|204872.8|204722.8|204874.5|204724.5|204865|204715|14
1632970460000|2021-09-30 02:54:20|204868.5|204718.5|204870.4|204720.4|204873.2|204723.2|204868.4|204718.4|22
1632970470000|2021-09-30 02:54:30|204872.8|204722.8|204872.9|204722.9|204873|204723|204870.4|204720.4|15
1632970480000|2021-09-30 02:54:40|204872.7|204722.7|204872.4|204722.4|204872.7|204722.7|204870.7|204720.7|9
1632970490000|2021-09-30 02:54:50|204871.6|204721.6|204872.6|204722.6|204872.6|204722.6|204870.7|204720.7|16
1632970500000|2021-09-30 02:55:00|204874.1|204724.1|204871.4|204721.4|204874.1|204724.1|204870.4|204720.4|14
1632970510000|2021-09-30 02:55:10|204878|204728|204869.6|204719.6|204878|204728|204866|204716|27
1632970520000|2021-09-30 02:55:20|204865.8|204715.8|204868.7|204718.7|204868.7|204718.7|204864.1|204714.1|17
1632970530000|2021-09-30 02:55:30|204868.6|204718.6|204869.7|204719.7|204872.4|204722.4|204867.7|204717.7|14
1632970540000|2021-09-30 02:55:40|204870|204720|204863.3|204713.3|204873.4|204723.4|204863.2|204713.2|30
1632970550000|2021-09-30 02:55:50|204864.8|204714.8|204864.6|204714.6|204870.2|204720.2|204860.5|204710.5|25
1632970560000|2021-09-30 02:56:00|204864.1|204714.1|204861.9|204711.9|204865.2|204715.2|204861.2|204711.2|25
1632970570000|2021-09-30 02:56:10|204864.8|204714.8|204871.2|204721.2|204875.1|204725.1|204863.6|204713.6|28
1632970580000|2021-09-30 02:56:20|204872.4|204722.4|204871|204721|204873.7|204723.7|204870|204720|11
1632970590000|2021-09-30 02:56:30|204870.3|204720.3|204862.3|204712.3|204872|204722|204861.2|204711.2|33
1632970600000|2021-09-30 02:56:40|204862.4|204712.4|204873.1|204723.1|204873.1|204723.1|204862|204712|25
1632970610000|2021-09-30 02:56:50|204872.2|204722.2|204864.7|204714.7|204872.8|204722.8|204864.1|204714.1|12
1632970620000|2021-09-30 02:57:00|204864.9|204714.9|204862|204712|204866.4|204716.4|204858.6|204708.6|21
1632970630000|2021-09-30 02:57:10|204859.1|204709.1|204861.4|204711.4|204863.7|204713.7|204859.1|204709.1|20
1632970640000|2021-09-30 02:57:20|204861.3|204711.3|204859.6|204709.6|204861.9|204711.9|204858.4|204708.4|16
1632970650000|2021-09-30 02:57:30|204860.5|204710.5|204854.9|204704.9|204864|204714|204854.2|204704.2|20
1632970660000|2021-09-30 02:57:40|204857.2|204707.2|204868.9|204718.9|204870.6|204720.6|204853.6|204703.6|29
1632970670000|2021-09-30 02:57:50|204868.8|204718.8|204866.8|204716.8|204869.9|204719.9|204866.6|204716.6|19
1632970680000|2021-09-30 02:58:00|204867.8|204717.8|204869.5|204719.5|204869.5|204719.5|204866.4|204716.4|10
1632970690000|2021-09-30 02:58:10|204868.8|204718.8|204872.5|204722.5|204874.6|204724.6|204866.6|204716.6|22
1632970700000|2021-09-30 02:58:20|204874.4|204724.4|204864.5|204714.5|204875.7|204725.7|204857.3|204707.3|21
1632970710000|2021-09-30 02:58:30|204864.8|204714.8|204857.9|204707.9|204867.5|204717.5|204856.5|204706.5|19
1632970720000|2021-09-30 02:58:40|204858|204708|204823.3|204673.3|204858|204708|204822.3|204672.3|23
1632970730000|2021-09-30 02:58:50|204822.2|204672.2|204837.8|204687.8|204839.1|204689.1|204822.2|204672.2|18
1632970740000|2021-09-30 02:59:00|204838.3|204688.3|204836.2|204686.2|204840.9|204690.9|204833.9|204683.9|19
1632970750000|2021-09-30 02:59:10|204834.7|204684.7|204835.2|204685.2|204835.9|204685.9|204834.7|204684.7|4
1632970760000|2021-09-30 02:59:20|204834.9|204684.9|204837|204687|204837|204687|204833.2|204683.2|11
1632970770000|2021-09-30 02:59:30|204836.6|204686.6|204836|204686|204836.6|204686.6|204835.2|204685.2|6
1632970780000|2021-09-30 02:59:40|204835.9|204685.9|204836.9|204686.9|204838.1|204688.1|204834.9|204684.9|11
1632970790000|2021-09-30 02:59:50|204837.2|204687.2|204837.1|204687.1|204842|204692|204835.5|204685.5|13
1632970800000|2021-09-30 03:00:00|204836.8|204686.8|204837.8|204687.8|204838|204688|204834.2|204684.2|14
1632970810000|2021-09-30 03:00:10|204836.2|204686.2|204837.9|204687.9|204839.6|204689.6|204836.1|204686.1|5
1632970820000|2021-09-30 03:00:20|204837.4|204687.4|204836.6|204686.6|204837.6|204687.6|204836.6|204686.6|5
1632970830000|2021-09-30 03:00:30|204835.6|204685.6|204833.2|204683.2|204838.6|204688.6|204829.9|204679.9|12
1632970840000|2021-09-30 03:00:40|204833.7|204683.7|204836.9|204686.9|204837.9|204687.9|204831.5|204681.5|21
1632970850000|2021-09-30 03:00:50|204839.2|204689.2|204836.1|204686.1|204839.2|204689.2|204835.4|204685.4|9
1632970860000|2021-09-30 03:01:00|204836.7|204686.7|204834.7|204684.7|204838.3|204688.3|204834.7|204684.7|11
1632970870000|2021-09-30 03:01:10|204833.7|204683.7|204837.9|204687.9|204839.3|204689.3|204832.8|204682.8|19
1632970880000|2021-09-30 03:01:20|204836.7|204686.7|204836.8|204686.8|204838.6|204688.6|204835.7|204685.7|14
1632970890000|2021-09-30 03:01:30|204839.6|204689.6|204833.9|204683.9|204839.6|204689.6|204831.6|204681.6|15
1632970900000|2021-09-30 03:01:40|204834.4|204684.4|204833.5|204683.5|204835.6|204685.6|204833.4|204683.4|12
1632970910000|2021-09-30 03:01:50|204833.2|204683.2|204834.4|204684.4|204835.8|204685.8|204833.2|204683.2|9
1632970920000|2021-09-30 03:02:00|204834.2|204684.2|204833.6|204683.6|204835.1|204685.1|204833.1|204683.1|6
1632970930000|2021-09-30 03:02:10|204829.5|204679.5|204834.7|204684.7|204835.1|204685.1|204829.5|204679.5|10
1632970940000|2021-09-30 03:02:20|204837.8|204687.8|204831.5|204681.5|204837.8|204687.8|204831.5|204681.5|15
1632970950000|2021-09-30 03:02:30|204833.7|204683.7|204834.3|204684.3|204835|204685|204833.1|204683.1|23
1632970960000|2021-09-30 03:02:40|204834.1|204684.1|204835.5|204685.5|204835.5|204685.5|204833.6|204683.6|23
1632970970000|2021-09-30 03:02:50|204834.7|204684.7|204835.3|204685.3|204837.2|204687.2|204828|204678|13
1632970980000|2021-09-30 03:03:00|204834.4|204684.4|204833.9|204683.9|204835.1|204685.1|204833.3|204683.3|10
1632970990000|2021-09-30 03:03:10|204833|204683|204833.5|204683.5|204833.6|204683.6|204832.6|204682.6|11
1632971000000|2021-09-30 03:03:20|204832.8|204682.8|204834|204684|204837.7|204687.7|204832.6|204682.6|20
1632971010000|2021-09-30 03:03:30|204832.9|204682.9|204832.7|204682.7|204835.3|204685.3|204832.5|204682.5|9
1632971020000|2021-09-30 03:03:40|204834|204684|204838.5|204688.5|204842.4|204692.4|204834|204684|27
1632971030000|2021-09-30 03:03:50|204839.9|204689.9|204837.2|204687.2|204841.1|204691.1|204835.2|204685.2|10
1632971040000|2021-09-30 03:04:00|204837.7|204687.7|204837.6|204687.6|204842.5|204692.5|204836.4|204686.4|17
1632971050000|2021-09-30 03:04:10|204837.9|204687.9|204838.1|204688.1|204840.6|204690.6|204836|204686|15
1632971060000|2021-09-30 03:04:20|204838.3|204688.3|204839.4|204689.4|204839.4|204689.4|204836.5|204686.5|17
1632971070000|2021-09-30 03:04:30|204838.9|204688.9|204838.4|204688.4|204840.7|204690.7|204836.9|204686.9|26
1632971080000|2021-09-30 03:04:40|204837.8|204687.8|204836.8|204686.8|204838.7|204688.7|204836.1|204686.1|14
1632971090000|2021-09-30 03:04:50|204842.3|204692.3|204837.6|204687.6|204842.3|204692.3|204837.6|204687.6|7
1632971100000|2021-09-30 03:05:00|204837.7|204687.7|204837.7|204687.7|204838.6|204688.6|204835.1|204685.1|16
1632971110000|2021-09-30 03:05:10|204837.9|204687.9|204838.2|204688.2|204840.3|204690.3|204834.1|204684.1|17
1632971120000|2021-09-30 03:05:20|204838.8|204688.8|204835.7|204685.7|204838.8|204688.8|204834.9|204684.9|16
1632971130000|2021-09-30 03:05:30|204835.5|204685.5|204837.5|204687.5|204839.4|204689.4|204834.9|204684.9|26
1632971140000|2021-09-30 03:05:40|204836.8|204686.8|204835.8|204685.8|204837.4|204687.4|204835|204685|17
1632971150000|2021-09-30 03:05:50|204836.6|204686.6|204835.2|204685.2|204836.8|204686.8|204835.1|204685.1|8
1632971160000|2021-09-30 03:06:00|204835.6|204685.6|204834|204684|204837.1|204687.1|204834|204684|14
1632971170000|2021-09-30 03:06:10|204833.4|204683.4|204835.2|204685.2|204839.3|204689.3|204833.1|204683.1|24
1632971180000|2021-09-30 03:06:20|204834.6|204684.6|204833.7|204683.7|204836.3|204686.3|204833.7|204683.7|17
1632971190000|2021-09-30 03:06:30|204834.6|204684.6|204833.7|204683.7|204835.6|204685.6|204833.1|204683.1|17
1632971200000|2021-09-30 03:06:40|204834|204684|204835.1|204685.1|204836.1|204686.1|204832.8|204682.8|12
1632971210000|2021-09-30 03:06:50|204833.7|204683.7|204834|204684|204835.5|204685.5|204833.7|204683.7|4
1632971220000|2021-09-30 03:07:00|204834.3|204684.3|204836.8|204686.8|204837.2|204687.2|204833.2|204683.2|16
1632971230000|2021-09-30 03:07:10|204836.7|204686.7|204829.6|204679.6|204838|204688|204829.6|204679.6|24
1632971240000|2021-09-30 03:07:20|204830.2|204680.2|204828|204678|204830.8|204680.8|204827.8|204677.8|10
1632971250000|2021-09-30 03:07:30|204828.9|204678.9|204828.7|204678.7|204831.3|204681.3|204825.5|204675.5|19
1632971260000|2021-09-30 03:07:40|204829.6|204679.6|204827.3|204677.3|204829.8|204679.8|204827.3|204677.3|13
1632971270000|2021-09-30 03:07:50|204827.7|204677.7|204829|204679|204831.3|204681.3|204827.7|204677.7|15
1632971280000|2021-09-30 03:08:00|204829.7|204679.7|204827.4|204677.4|204829.7|204679.7|204827.4|204677.4|15
1632971290000|2021-09-30 03:08:10|204826.4|204676.4|204830.7|204680.7|204831.8|204681.8|204825.7|204675.7|12
1632971300000|2021-09-30 03:08:20|204827.3|204677.3|204834.2|204684.2|204834.2|204684.2|204827.3|204677.3|18
1632971310000|2021-09-30 03:08:30|204834.4|204684.4|204830.5|204680.5|204834.4|204684.4|204830.2|204680.2|18
1632971320000|2021-09-30 03:08:40|204830|204680|204831.8|204681.8|204833|204683|204828.9|204678.9|18
1632971330000|2021-09-30 03:08:50|204832|204682|204829|204679|204832.4|204682.4|204829|204679|13
1632971340000|2021-09-30 03:09:00|204829.3|204679.3|204830.9|204680.9|204832|204682|204829.3|204679.3|13
1632971350000|2021-09-30 03:09:10|204833|204683|204827.4|204677.4|204833|204683|204827.3|204677.3|14
1632971360000|2021-09-30 03:09:20|204827.6|204677.6|204827.5|204677.5|204829.5|204679.5|204827.5|204677.5|14
1632971370000|2021-09-30 03:09:30|204826.3|204676.3|204826.7|204676.7|204828.7|204678.7|204825.8|204675.8|12
1632971380000|2021-09-30 03:09:40|204826.3|204676.3|204828.8|204678.8|204829.5|204679.5|204825.5|204675.5|14
1632971390000|2021-09-30 03:09:50|204828.5|204678.5|204827.2|204677.2|204830.2|204680.2|204827.2|204677.2|7
1632971400000|2021-09-30 03:10:00|204827.5|204677.5|204829.1|204679.1|204832.9|204682.9|204827.5|204677.5|14
1632971410000|2021-09-30 03:10:10|204829.3|204679.3|204828.9|204678.9|204832.1|204682.1|204826.8|204676.8|19
1632971420000|2021-09-30 03:10:20|204827.1|204677.1|204825.8|204675.8|204827.5|204677.5|204825.8|204675.8|10
1632971430000|2021-09-30 03:10:30|204826.7|204676.7|204829.5|204679.5|204829.9|204679.9|204825.9|204675.9|13
1632971440000|2021-09-30 03:10:40|204829.3|204679.3|204826.1|204676.1|204829.3|204679.3|204826.1|204676.1|6
1632971450000|2021-09-30 03:10:50|204828.1|204678.1|204827.4|204677.4|204829.6|204679.6|204827.4|204677.4|8
1632971460000|2021-09-30 03:11:00|204827.1|204677.1|204829.1|204679.1|204831.6|204681.6|204825.7|204675.7|17
1632971470000|2021-09-30 03:11:10|204828.7|204678.7|204824.1|204674.1|204828.7|204678.7|204823.5|204673.5|11
1632971480000|2021-09-30 03:11:20|204822.4|204672.4|204828.2|204678.2|204829.1|204679.1|204820.4|204670.4|14
1632971490000|2021-09-30 03:11:30|204828.7|204678.7|204829.7|204679.7|204831.5|204681.5|204826.3|204676.3|21
1632971500000|2021-09-30 03:11:40|204829.1|204679.1|204828.4|204678.4|204829.2|204679.2|204824.6|204674.6|22
1632971510000|2021-09-30 03:11:50|204828.5|204678.5|204828.7|204678.7|204830.5|204680.5|204827.9|204677.9|16
1632971520000|2021-09-30 03:12:00|204828.2|204678.2|204828.7|204678.7|204831.4|204681.4|204825.2|204675.2|24
1632971530000|2021-09-30 03:12:10|204827.4|204677.4|204831.5|204681.5|204831.9|204681.9|204826.8|204676.8|27
1632971540000|2021-09-30 03:12:20|204831.7|204681.7|204833.1|204683.1|204835.2|204685.2|204831.3|204681.3|10
1632971550000|2021-09-30 03:12:30|204833.2|204683.2|204832.3|204682.3|204833.2|204683.2|204832.2|204682.2|5
1632971560000|2021-09-30 03:12:40|204832.4|204682.4|204832|204682|204834.6|204684.6|204831.7|204681.7|6
1632971570000|2021-09-30 03:12:50|204832.6|204682.6|204830.6|204680.6|204832.6|204682.6|204830.6|204680.6|7
1632971580000|2021-09-30 03:13:00|204831.1|204681.1|204825.9|204675.9|204832.6|204682.6|204825.9|204675.9|3
1632971590000|2021-09-30 03:13:10|204827|204677|204831.9|204681.9|204835.2|204685.2|204826|204676|17
1632971600000|2021-09-30 03:13:20|204831.6|204681.6|204833.2|204683.2|204833.3|204683.3|204828.8|204678.8|16
1632971610000|2021-09-30 03:13:30|204833.6|204683.6|204831.3|204681.3|204836.1|204686.1|204831.3|204681.3|13
1632971620000|2021-09-30 03:13:40|204833.1|204683.1|204829.6|204679.6|204833.1|204683.1|204829.6|204679.6|9
1632971630000|2021-09-30 03:13:50|204826|204676|204834.5|204684.5|204835.4|204685.4|204826|204676|17
1632971640000|2021-09-30 03:14:00|204835.2|204685.2|204834.1|204684.1|204835.9|204685.9|204833.2|204683.2|16
1632971650000|2021-09-30 03:14:10|204834|204684|204832.8|204682.8|204836.1|204686.1|204832.8|204682.8|11
1632971660000|2021-09-30 03:14:20|204832.9|204682.9|204832.4|204682.4|204834|204684|204831.7|204681.7|14
1632971670000|2021-09-30 03:14:30|204832.7|204682.7|204829.4|204679.4|204836|204686|204829.4|204679.4|11
1632971680000|2021-09-30 03:14:40|204826.1|204676.1|204830.5|204680.5|204832.4|204682.4|204826.1|204676.1|17
1632971690000|2021-09-30 03:14:50|204829.5|204679.5|204833.4|204683.4|204834.2|204684.2|204827.4|204677.4|15
1632971700000|2021-09-30 03:15:00|204833.3|204683.3|204832.2|204682.2|204835.9|204685.9|204832.2|204682.2|16
1632971710000|2021-09-30 03:15:10|204831.9|204681.9|204834.3|204684.3|204836.3|204686.3|204831.9|204681.9|16
1632971720000|2021-09-30 03:15:20|204835.1|204685.1|204832.4|204682.4|204835.1|204685.1|204831.4|204681.4|15
1632971730000|2021-09-30 03:15:30|204833.7|204683.7|204834.3|204684.3|204836.3|204686.3|204832.2|204682.2|13
1632971740000|2021-09-30 03:15:40|204835.2|204685.2|204833.6|204683.6|204836.1|204686.1|204833.6|204683.6|15
1632971750000|2021-09-30 03:15:50|204832.6|204682.6|204833.3|204683.3|204835.9|204685.9|204832.6|204682.6|12
1632971760000|2021-09-30 03:16:00|204833.9|204683.9|204829.4|204679.4|204833.9|204683.9|204828.8|204678.8|15
1632971770000|2021-09-30 03:16:10|204829.2|204679.2|204832.8|204682.8|204833.9|204683.9|204828.1|204678.1|15
1632971780000|2021-09-30 03:16:20|204831.4|204681.4|204833|204683|204833.3|204683.3|204830.8|204680.8|15
1632971790000|2021-09-30 03:16:30|204832.1|204682.1|204830.2|204680.2|204832.6|204682.6|204828.2|204678.2|15
1632971800000|2021-09-30 03:16:40|204830.1|204680.1|204830|204680|204831.3|204681.3|204828.9|204678.9|10
1632971810000|2021-09-30 03:16:50|204830.4|204680.4|204829.8|204679.8|204831.3|204681.3|204829.3|204679.3|17
1632971820000|2021-09-30 03:17:00|204829.9|204679.9|204829.5|204679.5|204832.9|204682.9|204829.5|204679.5|15
1632971830000|2021-09-30 03:17:10|204829.7|204679.7|204829.9|204679.9|204830.2|204680.2|204827.7|204677.7|10
1632971840000|2021-09-30 03:17:20|204828.9|204678.9|204830.6|204680.6|204831|204681|204828.5|204678.5|13
1632971850000|2021-09-30 03:17:30|204830.7|204680.7|204829.4|204679.4|204831.5|204681.5|204829.4|204679.4|15
1632971860000|2021-09-30 03:17:40|204832.1|204682.1|204830.2|204680.2|204832.1|204682.1|204828.8|204678.8|11
1632971870000|2021-09-30 03:17:50|204830.5|204680.5|204830.8|204680.8|204831.1|204681.1|204827.6|204677.6|18
1632971880000|2021-09-30 03:18:00|204830.6|204680.6|204829.5|204679.5|204831|204681|204828|204678|19
1632971890000|2021-09-30 03:18:10|204831.4|204681.4|204829.8|204679.8|204832.1|204682.1|204828.7|204678.7|16
1632971900000|2021-09-30 03:18:20|204829.9|204679.9|204827.8|204677.8|204829.9|204679.9|204827.8|204677.8|8
1632971910000|2021-09-30 03:18:30|204829.4|204679.4|204827.7|204677.7|204829.4|204679.4|204827.3|204677.3|8
1632971920000|2021-09-30 03:18:40|204828.1|204678.1|204831.1|204681.1|204831.1|204681.1|204826.7|204676.7|7
1632971930000|2021-09-30 03:18:50|204828.7|204678.7|204828.9|204678.9|204829.6|204679.6|204827.5|204677.5|13
1632971940000|2021-09-30 03:19:00|204831.4|204681.4|204830.5|204680.5|204833.9|204683.9|204830.3|204680.3|16
1632971950000|2021-09-30 03:19:10|204830.4|204680.4|204828.4|204678.4|204831.9|204681.9|204826.9|204676.9|16
1632971960000|2021-09-30 03:19:20|204827.5|204677.5|204830.1|204680.1|204831.2|204681.2|204827.5|204677.5|16
1632971970000|2021-09-30 03:19:30|204830.8|204680.8|204832|204682|204833.2|204683.2|204829.1|204679.1|17
1632971980000|2021-09-30 03:19:40|204830.9|204680.9|204829.3|204679.3|204831.1|204681.1|204829.3|204679.3|12
1632971990000|2021-09-30 03:19:50|204828.7|204678.7|204828.8|204678.8|204830.6|204680.6|204828.7|204678.7|12
1632972000000|2021-09-30 03:20:00|204829.2|204679.2|204832.7|204682.7|204832.7|204682.7|204827.9|204677.9|19
1632972010000|2021-09-30 03:20:10|204832.6|204682.6|204831.7|204681.7|204833.9|204683.9|204830.5|204680.5|15
1632972020000|2021-09-30 03:20:20|204831.4|204681.4|204831.3|204681.3|204834.1|204684.1|204830|204680|19
1632972030000|2021-09-30 03:20:30|204831.1|204681.1|204831.1|204681.1|204832.9|204682.9|204829.7|204679.7|16
1632972040000|2021-09-30 03:20:40|204832|204682|204831.8|204681.8|204832|204682|204828|204678|13
1632972050000|2021-09-30 03:20:50|204831.5|204681.5|204830.7|204680.7|204834|204684|204829.7|204679.7|13
1632972060000|2021-09-30 03:21:00|204829.5|204679.5|204832|204682|204836.8|204686.8|204828.5|204678.5|17
1632972070000|2021-09-30 03:21:10|204834|204684|204833.8|204683.8|204834|204684|204832.6|204682.6|6
1632972080000|2021-09-30 03:21:20|204830.1|204680.1|204834|204684|204835.3|204685.3|204830.1|204680.1|12
1632972090000|2021-09-30 03:21:30|204834.1|204684.1|204835.3|204685.3|204836.8|204686.8|204833.5|204683.5|11
1632972100000|2021-09-30 03:21:40|204835.5|204685.5|204838.6|204688.6|204838.6|204688.6|204833.1|204683.1|15
1632972110000|2021-09-30 03:21:50|204837.3|204687.3|204836|204686|204838.1|204688.1|204832.5|204682.5|11
1632972120000|2021-09-30 03:22:00|204834.4|204684.4|204832.5|204682.5|204836.4|204686.4|204831.8|204681.8|14
1632972130000|2021-09-30 03:22:10|204831.1|204681.1|204832.6|204682.6|204835.9|204685.9|204830.6|204680.6|12
1632972140000|2021-09-30 03:22:20|204832.7|204682.7|204832.1|204682.1|204834.8|204684.8|204829.9|204679.9|23
1632972150000|2021-09-30 03:22:30|204832.9|204682.9|204831.4|204681.4|204834.1|204684.1|204830.1|204680.1|13
1632972160000|2021-09-30 03:22:40|204831.1|204681.1|204840.3|204690.3|204840.3|204690.3|204831.1|204681.1|22
1632972170000|2021-09-30 03:22:50|204840|204690|204837.7|204687.7|204841.6|204691.6|204836.4|204686.4|14
1632972180000|2021-09-30 03:23:00|204837.6|204687.6|204836.2|204686.2|204840.1|204690.1|204834.7|204684.7|15
1632972190000|2021-09-30 03:23:10|204836|204686|204835.7|204685.7|204837|204687|204835|204685|15
1632972200000|2021-09-30 03:23:20|204835.4|204685.4|204835.9|204685.9|204841.4|204691.4|204835.4|204685.4|10
1632972210000|2021-09-30 03:23:30|204835.8|204685.8|204827.5|204677.5|204838.8|204688.8|204827.5|204677.5|12
1632972220000|2021-09-30 03:23:40|204835.7|204685.7|204831.3|204681.3|204835.7|204685.7|204829.6|204679.6|25
1632972230000|2021-09-30 03:23:50|204830.4|204680.4|204828.9|204678.9|204830.4|204680.4|204828.2|204678.2|20
1632972240000|2021-09-30 03:24:00|204827.2|204677.2|204830.1|204680.1|204830.4|204680.4|204825.6|204675.6|11
1632972250000|2021-09-30 03:24:10|204830|204680|204830.7|204680.7|204830.7|204680.7|204828.8|204678.8|7
1632972260000|2021-09-30 03:24:20|204829.8|204679.8|204829|204679|204830.1|204680.1|204824|204674|17
1632972270000|2021-09-30 03:24:30|204829.5|204679.5|204827.3|204677.3|204829.9|204679.9|204825.4|204675.4|22
1632972280000|2021-09-30 03:24:40|204827.8|204677.8|204827|204677|204828.9|204678.9|204825.8|204675.8|19
1632972290000|2021-09-30 03:24:50|204825.1|204675.1|204826.2|204676.2|204826.2|204676.2|204824.2|204674.2|15
1632972300000|2021-09-30 03:25:00|204825.7|204675.7|204823.3|204673.3|204826.2|204676.2|204823.2|204673.2|14
1632972310000|2021-09-30 03:25:10|204823.5|204673.5|204825.2|204675.2|204825.6|204675.6|204823.5|204673.5|10
1632972320000|2021-09-30 03:25:20|204826.6|204676.6|204822.9|204672.9|204827.2|204677.2|204820.4|204670.4|13
1632972330000|2021-09-30 03:25:30|204823.6|204673.6|204824.4|204674.4|204824.4|204674.4|204822.7|204672.7|5
1632972340000|2021-09-30 03:25:40|204825.4|204675.4|204826.3|204676.3|204826.6|204676.6|204821.3|204671.3|14
1632972350000|2021-09-30 03:25:50|204826.4|204676.4|204825.4|204675.4|204827|204677|204825.4|204675.4|6
1632972360000|2021-09-30 03:26:00|204827.4|204677.4|204826.9|204676.9|204829.2|204679.2|204824.5|204674.5|14
1632972370000|2021-09-30 03:26:10|204827.4|204677.4|204823.6|204673.6|204828|204678|204818.9|204668.9|11
1632972380000|2021-09-30 03:26:20|204825|204675|204823.3|204673.3|204825|204675|204821.9|204671.9|7
1632972390000|2021-09-30 03:26:30|204824.2|204674.2|204827.6|204677.6|204827.6|204677.6|204818.1|204668.1|9
1632972400000|2021-09-30 03:26:40|204825|204675|204827.4|204677.4|204827.5|204677.5|204825|204675|7
1632972410000|2021-09-30 03:26:50|204830.8|204680.8|204824.5|204674.5|204830.8|204680.8|204823.8|204673.8|7
1632972420000|2021-09-30 03:27:00|204824.4|204674.4|204831.2|204681.2|204831.4|204681.4|204824.4|204674.4|22
1632972430000|2021-09-30 03:27:10|204830.9|204680.9|204830.1|204680.1|204832.9|204682.9|204825.2|204675.2|22
1632972440000|2021-09-30 03:27:20|204831.1|204681.1|204830.5|204680.5|204832.2|204682.2|204830.3|204680.3|19
1632972450000|2021-09-30 03:27:30|204831.2|204681.2|204830.2|204680.2|204834|204684|204829.5|204679.5|18
1632972460000|2021-09-30 03:27:40|204829.8|204679.8|204830.3|204680.3|204830.7|204680.7|204827.5|204677.5|23
1632972470000|2021-09-30 03:27:50|204830.6|204680.6|204828.7|204678.7|204831.4|204681.4|204827.9|204677.9|16
1632972480000|2021-09-30 03:28:00|204829.1|204679.1|204828.8|204678.8|204830.4|204680.4|204828.5|204678.5|18
1632972490000|2021-09-30 03:28:10|204828.7|204678.7|204829.5|204679.5|204829.8|204679.8|204828.3|204678.3|10
1632972500000|2021-09-30 03:28:20|204827.5|204677.5|204829.6|204679.6|204830.4|204680.4|204827.5|204677.5|6
1632972510000|2021-09-30 03:28:30|204828.7|204678.7|204829.1|204679.1|204832.1|204682.1|204826.7|204676.7|9
1632972520000|2021-09-30 03:28:40|204827.9|204677.9|204830.3|204680.3|204830.3|204680.3|204827.5|204677.5|12
1632972530000|2021-09-30 03:28:50|204829|204679|204826.1|204676.1|204832.4|204682.4|204825.9|204675.9|12
1632972540000|2021-09-30 03:29:00|204826.7|204676.7|204830.4|204680.4|204830.4|204680.4|204824.9|204674.9|13
1632972550000|2021-09-30 03:29:10|204828.4|204678.4|204830.4|204680.4|204831.3|204681.3|204828.4|204678.4|8
1632972560000|2021-09-30 03:29:20|204830.6|204680.6|204831.3|204681.3|204832.7|204682.7|204829.4|204679.4|17
1632972570000|2021-09-30 03:29:30|204831.8|204681.8|204832.6|204682.6|204833.5|204683.5|204828.5|204678.5|21
1632972580000|2021-09-30 03:29:40|204834.2|204684.2|204829.4|204679.4|204835.1|204685.1|204828|204678|17
1632972590000|2021-09-30 03:29:50|204830.8|204680.8|204832.4|204682.4|204832.4|204682.4|204830.5|204680.5|16
1632972600000|2021-09-30 03:30:00|204832.3|204682.3|204836.5|204686.5|204836.5|204686.5|204830.6|204680.6|24
1632972610000|2021-09-30 03:30:10|204837.6|204687.6|204836|204686|204838.1|204688.1|204834.3|204684.3|9
1632972620000|2021-09-30 03:30:20|204835.8|204685.8|204835.8|204685.8|204837.1|204687.1|204833.3|204683.3|22
1632972630000|2021-09-30 03:30:30|204835.1|204685.1|204865.2|204715.2|204865.5|204715.5|204835.1|204685.1|25
1632972640000|2021-09-30 03:30:40|204865.6|204715.6|204866|204716|204867.4|204717.4|204860.1|204710.1|23
1632972650000|2021-09-30 03:30:50|204865.1|204715.1|204871.5|204721.5|204881|204731|204865|204715|15
1632972660000|2021-09-30 03:31:00|204864.9|204714.9|204868.7|204718.7|204869.6|204719.6|204864.9|204714.9|19
1632972670000|2021-09-30 03:31:10|204868.2|204718.2|204872.4|204722.4|204872.4|204722.4|204868.2|204718.2|24
1632972680000|2021-09-30 03:31:20|204872|204722|204869.7|204719.7|204875.6|204725.6|204869.7|204719.7|16
1632972690000|2021-09-30 03:31:30|204869.6|204719.6|204872.5|204722.5|204872.7|204722.7|204868.1|204718.1|14
1632972700000|2021-09-30 03:31:40|204870.9|204720.9|204873.9|204723.9|204874.3|204724.3|204868.6|204718.6|14
1632972710000|2021-09-30 03:31:50|204874.2|204724.2|204871.3|204721.3|204876.2|204726.2|204871.3|204721.3|22
1632972720000|2021-09-30 03:32:00|204870.5|204720.5|204872.8|204722.8|204874.4|204724.4|204869.6|204719.6|19
1632972730000|2021-09-30 03:32:10|204871.3|204721.3|204876|204726|204876|204726|204869.7|204719.7|14
1632972740000|2021-09-30 03:32:20|204875.5|204725.5|204869.3|204719.3|204876.6|204726.6|204869.3|204719.3|14
1632972750000|2021-09-30 03:32:30|204870.5|204720.5|204868.5|204718.5|204872.6|204722.6|204865.2|204715.2|18
1632972760000|2021-09-30 03:32:40|204872.1|204722.1|204871.8|204721.8|204877.4|204727.4|204869.5|204719.5|20
1632972770000|2021-09-30 03:32:50|204870.9|204720.9|204866.5|204716.5|204872.8|204722.8|204866.5|204716.5|14
1632972780000|2021-09-30 03:33:00|204867.7|204717.7|204871.8|204721.8|204872.9|204722.9|204866.8|204716.8|17
1632972790000|2021-09-30 03:33:10|204869.6|204719.6|204870.8|204720.8|204875.7|204725.7|204867.7|204717.7|12
1632972800000|2021-09-30 03:33:20|204871.2|204721.2|204871.9|204721.9|204875.4|204725.4|204865|204715|14
1632972810000|2021-09-30 03:33:30|204868.9|204718.9|204871.6|204721.6|204874.2|204724.2|204868.9|204718.9|12
1632972820000|2021-09-30 03:33:40|204869.5|204719.5|204873.5|204723.5|204873.5|204723.5|204865.9|204715.9|17
1632972830000|2021-09-30 03:33:50|204870.1|204720.1|204871.6|204721.6|204874.8|204724.8|204868.1|204718.1|18
1632972840000|2021-09-30 03:34:00|204869.8|204719.8|204871.1|204721.1|204876.4|204726.4|204866.6|204716.6|24
1632972850000|2021-09-30 03:34:10|204866.4|204716.4|204870.7|204720.7|204870.7|204720.7|204866.4|204716.4|10
1632972860000|2021-09-30 03:34:20|204865.4|204715.4|204867.8|204717.8|204873.6|204723.6|204865.4|204715.4|11
1632972870000|2021-09-30 03:34:30|204868.1|204718.1|204869.8|204719.8|204869.8|204719.8|204866.1|204716.1|15
1632972880000|2021-09-30 03:34:40|204869|204719|204865.5|204715.5|204870.2|204720.2|204864|204714|22
1632972890000|2021-09-30 03:34:50|204865.6|204715.6|204868.4|204718.4|204869.7|204719.7|204865.1|204715.1|22
1632972900000|2021-09-30 03:35:00|204868.6|204718.6|204867.2|204717.2|204870.1|204720.1|204866.8|204716.8|20
1632972910000|2021-09-30 03:35:10|204866|204716|204867.1|204717.1|204869.8|204719.8|204864.9|204714.9|15
1632972920000|2021-09-30 03:35:20|204865.8|204715.8|204863|204713|204865.8|204715.8|204862.1|204712.1|14
1632972930000|2021-09-30 03:35:30|204863.9|204713.9|204843.7|204693.7|204864.1|204714.1|204843.2|204693.2|20
1632972940000|2021-09-30 03:35:40|204843.3|204693.3|204844.2|204694.2|204853.7|204703.7|204841.5|204691.5|24
1632972950000|2021-09-30 03:35:50|204842.5|204692.5|204844.9|204694.9|204844.9|204694.9|204835.9|204685.9|9
1632972960000|2021-09-30 03:36:00|204845.2|204695.2|204844.1|204694.1|204846.6|204696.6|204843.6|204693.6|27
1632972970000|2021-09-30 03:36:10|204845.4|204695.4|204846.8|204696.8|204846.8|204696.8|204843.3|204693.3|23
1632972980000|2021-09-30 03:36:20|204846|204696|204843|204693|204848.8|204698.8|204840.4|204690.4|20
1632972990000|2021-09-30 03:36:30|204841.9|204691.9|204845.9|204695.9|204847.2|204697.2|204841.9|204691.9|18
1632973000000|2021-09-30 03:36:40|204845.5|204695.5|204843.2|204693.2|204845.5|204695.5|204839.3|204689.3|17
1632973010000|2021-09-30 03:36:50|204843.1|204693.1|204840.6|204690.6|204843.1|204693.1|204840.6|204690.6|12
1632973020000|2021-09-30 03:37:00|204840.9|204690.9|204841.9|204691.9|204845.7|204695.7|204837.3|204687.3|13
1632973030000|2021-09-30 03:37:10|204845.6|204695.6|204836.6|204686.6|204845.6|204695.6|204836.4|204686.4|14
1632973040000|2021-09-30 03:37:20|204837.4|204687.4|204837.1|204687.1|204840.8|204690.8|204836|204686|22
1632973050000|2021-09-30 03:37:30|204836.1|204686.1|204839.6|204689.6|204839.6|204689.6|204836.1|204686.1|11
1632973060000|2021-09-30 03:37:40|204837.8|204687.8|204837.7|204687.7|204841.2|204691.2|204836.9|204686.9|9
1632973070000|2021-09-30 03:37:50|204837.5|204687.5|204833|204683|204837.5|204687.5|204833|204683|4
1632973080000|2021-09-30 03:38:00|204833.4|204683.4|204841.2|204691.2|204841.2|204691.2|204833|204683|9
1632973090000|2021-09-30 03:38:10|204843.8|204693.8|204837.1|204687.1|204847.5|204697.5|204837.1|204687.1|15
1632973100000|2021-09-30 03:38:20|204836.2|204686.2|204837.7|204687.7|204845.6|204695.6|204836.2|204686.2|11
1632973110000|2021-09-30 03:38:30|204837.8|204687.8|204838.5|204688.5|204839.9|204689.9|204837.5|204687.5|8
1632973120000|2021-09-30 03:38:40|204839.5|204689.5|204835.2|204685.2|204842.7|204692.7|204833.9|204683.9|9
1632973130000|2021-09-30 03:38:50|204834.6|204684.6|204839.3|204689.3|204839.6|204689.6|204832.6|204682.6|15
1632973140000|2021-09-30 03:39:00|204839.7|204689.7|204835.6|204685.6|204839.7|204689.7|204835.4|204685.4|14
1632973150000|2021-09-30 03:39:10|204834.6|204684.6|204838.3|204688.3|204838.3|204688.3|204834.6|204684.6|17
1632973160000|2021-09-30 03:39:20|204834.8|204684.8|204833.5|204683.5|204835|204685|204833.4|204683.4|8
1632973170000|2021-09-30 03:39:30|204833.9|204683.9|204834.1|204684.1|204835.3|204685.3|204833.5|204683.5|7
1632973180000|2021-09-30 03:39:40|204831|204681|204837.5|204687.5|204837.5|204687.5|204831|204681|13
1632973190000|2021-09-30 03:39:50|204837.3|204687.3|204837.6|204687.6|204837.6|204687.6|204835.1|204685.1|6
1632973200000|2021-09-30 03:40:00|204838|204688|204835|204685|204838.2|204688.2|204834.3|204684.3|14
1632973210000|2021-09-30 03:40:10|204834|204684|204836|204686|204836.2|204686.2|204834|204684|12
1632973220000|2021-09-30 03:40:20|204837.4|204687.4|204837.6|204687.6|204838.1|204688.1|204836.6|204686.6|14
1632973230000|2021-09-30 03:40:30|204837.5|204687.5|204837.9|204687.9|204838.1|204688.1|204835.6|204685.6|20
1632973240000|2021-09-30 03:40:40|204835.3|204685.3|204836.1|204686.1|204838.5|204688.5|204835.3|204685.3|11
1632973250000|2021-09-30 03:40:50|204835.6|204685.6|204833.5|204683.5|204838.3|204688.3|204833.5|204683.5|7
1632973260000|2021-09-30 03:41:00|204832.9|204682.9|204837.1|204687.1|204838.6|204688.6|204832.2|204682.2|14
1632973270000|2021-09-30 03:41:10|204835.7|204685.7|204837.7|204687.7|204837.8|204687.8|204835.7|204685.7|18
1632973280000|2021-09-30 03:41:20|204837.9|204687.9|204838.2|204688.2|204838.2|204688.2|204836.5|204686.5|7
1632973290000|2021-09-30 03:41:30|204838.4|204688.4|204837.7|204687.7|204838.4|204688.4|204836.8|204686.8|4
1632973300000|2021-09-30 03:41:40|204838.3|204688.3|204840.2|204690.2|204840.3|204690.3|204836.5|204686.5|9
1632973310000|2021-09-30 03:41:50|204839.3|204689.3|204836.5|204686.5|204839.3|204689.3|204836.3|204686.3|12
1632973320000|2021-09-30 03:42:00|204836.4|204686.4|204837.8|204687.8|204838.5|204688.5|204835.4|204685.4|14
1632973330000|2021-09-30 03:42:10|204837|204687|204838|204688|204838.1|204688.1|204835.3|204685.3|7
1632973340000|2021-09-30 03:42:20|204837.1|204687.1|204837.3|204687.3|204840.6|204690.6|204835.7|204685.7|17
1632973350000|2021-09-30 03:42:30|204837.2|204687.2|204838.6|204688.6|204839.7|204689.7|204834.4|204684.4|20
1632973360000|2021-09-30 03:42:40|204838|204688|204838.9|204688.9|204839.3|204689.3|204837.6|204687.6|9
1632973370000|2021-09-30 03:42:50|204835.5|204685.5|204838.1|204688.1|204838.1|204688.1|204835.2|204685.2|13
1632973380000|2021-09-30 03:43:00|204837.8|204687.8|204840.4|204690.4|204840.4|204690.4|204837.8|204687.8|6
1632973390000|2021-09-30 03:43:10|204840.5|204690.5|204835.8|204685.8|204840.5|204690.5|204835.8|204685.8|16
1632973400000|2021-09-30 03:43:20|204836|204686|204837.1|204687.1|204837.7|204687.7|204835.4|204685.4|12
1632973410000|2021-09-30 03:43:30|204837.8|204687.8|204837.9|204687.9|204838.5|204688.5|204837.3|204687.3|15
1632973420000|2021-09-30 03:43:40|204838.3|204688.3|204838.7|204688.7|204841.1|204691.1|204837.2|204687.2|14
1632973430000|2021-09-30 03:43:50|204837.9|204687.9|204839.3|204689.3|204840.1|204690.1|204837.2|204687.2|9
1632973440000|2021-09-30 03:44:00|204840.9|204690.9|204839.5|204689.5|204841.8|204691.8|204836|204686|16
1632973450000|2021-09-30 03:44:10|204838.1|204688.1|204839|204689|204841.1|204691.1|204837.5|204687.5|11
1632973460000|2021-09-30 03:44:20|204838.6|204688.6|204837|204687|204838.6|204688.6|204834.9|204684.9|10
1632973470000|2021-09-30 03:44:30|204836|204686|204838.5|204688.5|204838.9|204688.9|204836|204686|13
1632973480000|2021-09-30 03:44:40|204838.1|204688.1|204838.4|204688.4|204838.9|204688.9|204836.8|204686.8|9
1632973490000|2021-09-30 03:44:50|204840|204690|204838.3|204688.3|204840.9|204690.9|204835.5|204685.5|12
1632973500000|2021-09-30 03:45:00|204837.8|204687.8|204836.9|204686.9|204839.4|204689.4|204834.8|204684.8|14
1632973510000|2021-09-30 03:45:10|204837.2|204687.2|204837.6|204687.6|204837.6|204687.6|204835.5|204685.5|10
1632973520000|2021-09-30 03:45:20|204835.5|204685.5|204836.8|204686.8|204840.6|204690.6|204831.5|204681.5|22
1632973530000|2021-09-30 03:45:30|204836.5|204686.5|204837.3|204687.3|204837.5|204687.5|204834.9|204684.9|13
1632973540000|2021-09-30 03:45:40|204837|204687|204835.1|204685.1|204837.4|204687.4|204835.1|204685.1|16
1632973550000|2021-09-30 03:45:50|204832.8|204682.8|204835.5|204685.5|204836.6|204686.6|204832.3|204682.3|10
1632973560000|2021-09-30 03:46:00|204835|204685|204833.9|204683.9|204835|204685|204831.3|204681.3|16
1632973570000|2021-09-30 03:46:10|204833.6|204683.6|204833|204683|204834|204684|204831.8|204681.8|13
1632973580000|2021-09-30 03:46:20|204832.1|204682.1|204836.3|204686.3|204839.3|204689.3|204830.8|204680.8|27
1632973590000|2021-09-30 03:46:30|204836.5|204686.5|204834|204684|204837.3|204687.3|204834|204684|13
1632973600000|2021-09-30 03:46:40|204834.1|204684.1|204834.6|204684.6|204835.8|204685.8|204833.3|204683.3|12
1632973610000|2021-09-30 03:46:50|204828.3|204678.3|204831.9|204681.9|204834.2|204684.2|204825.6|204675.6|17
1632973620000|2021-09-30 03:47:00|204831.7|204681.7|204836.3|204686.3|204836.6|204686.6|204831.1|204681.1|16
1632973630000|2021-09-30 03:47:10|204836.6|204686.6|204833.5|204683.5|204836.6|204686.6|204830.7|204680.7|22
1632973640000|2021-09-30 03:47:20|204831.9|204681.9|204832|204682|204832.9|204682.9|204830.7|204680.7|11
1632973650000|2021-09-30 03:47:30|204832.5|204682.5|204847.6|204697.6|204847.6|204697.6|204830.5|204680.5|19
1632973660000|2021-09-30 03:47:40|204846.2|204696.2|204847.2|204697.2|204848.5|204698.5|204846.2|204696.2|18
1632973670000|2021-09-30 03:47:50|204849.2|204699.2|204846.3|204696.3|204849.2|204699.2|204845.1|204695.1|12
1632973680000|2021-09-30 03:48:00|204850.5|204700.5|204846.2|204696.2|204850.5|204700.5|204846.2|204696.2|14
1632973690000|2021-09-30 03:48:10|204848.8|204698.8|204848.5|204698.5|204848.9|204698.9|204847.6|204697.6|7
1632973700000|2021-09-30 03:48:20|204848.6|204698.6|204868.1|204718.1|204875.3|204725.3|204841.2|204691.2|17
1632973710000|2021-09-30 03:48:30|204866.9|204716.9|204864.7|204714.7|204867.6|204717.6|204863.6|204713.6|20
1632973720000|2021-09-30 03:48:40|204863.8|204713.8|204869.2|204719.2|204872.3|204722.3|204862.3|204712.3|24
1632973730000|2021-09-30 03:48:50|204868.7|204718.7|204867.4|204717.4|204869.1|204719.1|204866.7|204716.7|10
1632973740000|2021-09-30 03:49:00|204865|204715|204866.3|204716.3|204866.6|204716.6|204864.2|204714.2|11
1632973750000|2021-09-30 03:49:10|204866.7|204716.7|204869.1|204719.1|204869.5|204719.5|204865.3|204715.3|9
1632973760000|2021-09-30 03:49:20|204865.5|204715.5|204868.9|204718.9|204868.9|204718.9|204863.7|204713.7|10
1632973770000|2021-09-30 03:49:30|204867.5|204717.5|204863.4|204713.4|204868.1|204718.1|204863.4|204713.4|14
1632973780000|2021-09-30 03:49:40|204864.4|204714.4|204865.3|204715.3|204867.7|204717.7|204864.4|204714.4|11
1632973790000|2021-09-30 03:49:50|204866.5|204716.5|204864.9|204714.9|204867.4|204717.4|204864.8|204714.8|8
1632973800000|2021-09-30 03:50:00|204863.9|204713.9|204869.4|204719.4|204873.8|204723.8|204863.2|204713.2|11
1632973810000|2021-09-30 03:50:10|204870.8|204720.8|204875|204725|204877.8|204727.8|204867.5|204717.5|24
1632973820000|2021-09-30 03:50:20|204875.1|204725.1|204857.2|204707.2|204875.3|204725.3|204857.2|204707.2|20
1632973830000|2021-09-30 03:50:30|204858.6|204708.6|204863.7|204713.7|204863.7|204713.7|204858.6|204708.6|22
1632973840000|2021-09-30 03:50:40|204860.8|204710.8|204863.6|204713.6|204863.6|204713.6|204860|204710|13
1632973850000|2021-09-30 03:50:50|204861.7|204711.7|204863|204713|204866|204716|204861|204711|14
1632973860000|2021-09-30 03:51:00|204864.3|204714.3|204864.9|204714.9|204864.9|204714.9|204861.5|204711.5|15
1632973870000|2021-09-30 03:51:10|204865|204715|204864|204714|204865|204715|204859.8|204709.8|13
1632973880000|2021-09-30 03:51:20|204862|204712|204868.9|204718.9|204869.3|204719.3|204862|204712|22
1632973890000|2021-09-30 03:51:30|204869.8|204719.8|204869.5|204719.5|204870.8|204720.8|204866.9|204716.9|17
1632973900000|2021-09-30 03:51:40|204866.6|204716.6|204866.2|204716.2|204869|204719|204866.2|204716.2|8
1632973910000|2021-09-30 03:51:50|204866.3|204716.3|204864.4|204714.4|204867.4|204717.4|204864.3|204714.3|23
1632973920000|2021-09-30 03:52:00|204863.6|204713.6|204865.2|204715.2|204867.1|204717.1|204863.6|204713.6|16
1632973930000|2021-09-30 03:52:10|204864.5|204714.5|204866.9|204716.9|204866.9|204716.9|204863.9|204713.9|10
1632973940000|2021-09-30 03:52:20|204866.1|204716.1|204867|204717|204869.1|204719.1|204866.1|204716.1|20
1632973950000|2021-09-30 03:52:30|204867.2|204717.2|204866.6|204716.6|204867.6|204717.6|204865.4|204715.4|17
1632973960000|2021-09-30 03:52:40|204866.8|204716.8|204865.6|204715.6|204866.9|204716.9|204863.9|204713.9|18
1632973970000|2021-09-30 03:52:50|204865.8|204715.8|204864.9|204714.9|204866|204716|204862.8|204712.8|9
1632973980000|2021-09-30 03:53:00|204865.3|204715.3|204863.6|204713.6|204867.3|204717.3|204863.6|204713.6|12
1632973990000|2021-09-30 03:53:10|204863.7|204713.7|204862.9|204712.9|204865.1|204715.1|204860.9|204710.9|13
1632974000000|2021-09-30 03:53:20|204864.4|204714.4|204864.1|204714.1|204865.2|204715.2|204862.3|204712.3|9
1632974010000|2021-09-30 03:53:30|204861.9|204711.9|204865.4|204715.4|204865.4|204715.4|204861.7|204711.7|11
1632974020000|2021-09-30 03:53:40|204865.9|204715.9|204865.3|204715.3|204865.9|204715.9|204862.6|204712.6|15
1632974030000|2021-09-30 03:53:50|204863.3|204713.3|204865.8|204715.8|204865.8|204715.8|204860.7|204710.7|16
1632974040000|2021-09-30 03:54:00|204865.7|204715.7|204863.2|204713.2|204865.7|204715.7|204862.8|204712.8|19
1632974050000|2021-09-30 03:54:10|204863.9|204713.9|204862|204712|204864.2|204714.2|204861.8|204711.8|14
1632974060000|2021-09-30 03:54:20|204862.3|204712.3|204830|204680|204863.6|204713.6|204824.6|204674.6|18
1632974070000|2021-09-30 03:54:30|204829|204679|204816.2|204666.2|204829|204679|204815.9|204665.9|22
1632974080000|2021-09-30 03:54:40|204817.1|204667.1|204818.6|204668.6|204821.6|204671.6|204815.3|204665.3|20
1632974090000|2021-09-30 03:54:50|204819.4|204669.4|204820.2|204670.2|204820.9|204670.9|204817.2|204667.2|12
1632974100000|2021-09-30 03:55:00|204820|204670|204815.2|204665.2|204821.5|204671.5|204815.2|204665.2|14
1632974110000|2021-09-30 03:55:10|204817.9|204667.9|204817.7|204667.7|204817.9|204667.9|204814.3|204664.3|7
1632974120000|2021-09-30 03:55:20|204819.4|204669.4|204816.7|204666.7|204821.8|204671.8|204810.7|204660.7|14
1632974130000|2021-09-30 03:55:30|204815.9|204665.9|204814.6|204664.6|204820|204670|204814.6|204664.6|18
1632974140000|2021-09-30 03:55:40|204817.2|204667.2|204826.2|204676.2|204827.5|204677.5|204814.3|204664.3|15
1632974150000|2021-09-30 03:55:50|204825.6|204675.6|204825|204675|204827.9|204677.9|204824|204674|18
1632974160000|2021-09-30 03:56:00|204826|204676|204824.8|204674.8|204826|204676|204823.9|204673.9|14
1632974170000|2021-09-30 03:56:10|204824.6|204674.6|204823.2|204673.2|204825.7|204675.7|204820.9|204670.9|15
1632974180000|2021-09-30 03:56:20|204823.9|204673.9|204829.9|204679.9|204830.2|204680.2|204823.4|204673.4|16
1632974190000|2021-09-30 03:56:30|204830.6|204680.6|204824.8|204674.8|204830.8|204680.8|204823.2|204673.2|11
1632974200000|2021-09-30 03:56:40|204826.2|204676.2|204822.3|204672.3|204826.2|204676.2|204822.3|204672.3|7
1632974210000|2021-09-30 03:56:50|204822.2|204672.2|204825.4|204675.4|204827|204677|204822.2|204672.2|14
1632974220000|2021-09-30 03:57:00|204825.2|204675.2|204824.3|204674.3|204828.8|204678.8|204821.5|204671.5|15
1632974230000|2021-09-30 03:57:10|204825.3|204675.3|204824.9|204674.9|204826.1|204676.1|204822.9|204672.9|11
1632974240000|2021-09-30 03:57:20|204825|204675|204822.9|204672.9|204825|204675|204820|204670|11
1632974250000|2021-09-30 03:57:30|204824|204674|204823.8|204673.8|204827.6|204677.6|204823.8|204673.8|16
1632974260000|2021-09-30 03:57:40|204824.5|204674.5|204827|204677|204827.4|204677.4|204822.1|204672.1|20
1632974270000|2021-09-30 03:57:50|204824.5|204674.5|204828|204678|204828|204678|204824.5|204674.5|13
1632974280000|2021-09-30 03:58:00|204827.7|204677.7|204830|204680|204830|204680|204822.4|204672.4|10
1632974290000|2021-09-30 03:58:10|204830.1|204680.1|204823.5|204673.5|204830.6|204680.6|204821.2|204671.2|9
1632974300000|2021-09-30 03:58:20|204823.1|204673.1|204822.9|204672.9|204823.2|204673.2|204819.1|204669.1|10
1632974310000|2021-09-30 03:58:30|204823.6|204673.6|204821.3|204671.3|204824.5|204674.5|204819.8|204669.8|7
1632974320000|2021-09-30 03:58:40|204827.3|204677.3|204827.9|204677.9|204827.9|204677.9|204825|204675|11
1632974330000|2021-09-30 03:58:50|204827.7|204677.7|204830.5|204680.5|204831.1|204681.1|204824.3|204674.3|17
1632974340000|2021-09-30 03:59:00|204830.7|204680.7|204827.5|204677.5|204832.2|204682.2|204826.5|204676.5|17
1632974350000|2021-09-30 03:59:10|204826.5|204676.5|204829|204679|204830.4|204680.4|204823.1|204673.1|17
1632974360000|2021-09-30 03:59:20|204829.1|204679.1|204830.4|204680.4|204832.5|204682.5|204828.4|204678.4|15
1632974370000|2021-09-30 03:59:30|204831.1|204681.1|204829.1|204679.1|204832.1|204682.1|204829.1|204679.1|9
1632974380000|2021-09-30 03:59:40|204830.4|204680.4|204829.8|204679.8|204834.2|204684.2|204827.5|204677.5|9
1632974390000|2021-09-30 03:59:50|204828.8|204678.8|204834.7|204684.7|204834.9|204684.9|204828.2|204678.2|4
1632974400000|2021-09-30 04:00:00|204834.4|204684.4|204834.7|204684.7|204836.2|204686.2|204832.9|204682.9|21
1632974410000|2021-09-30 04:00:10|204835.2|204685.2|204832.9|204682.9|204835.2|204685.2|204829.3|204679.3|14
1632974420000|2021-09-30 04:00:20|204832.8|204682.8|204830.7|204680.7|204832.8|204682.8|204830.2|204680.2|10
1632974430000|2021-09-30 04:00:30|204827.8|204677.8|204836.7|204686.7|204836.7|204686.7|204827.8|204677.8|8
1632974440000|2021-09-30 04:00:40|204837|204687|204835.5|204685.5|204837|204687|204833.4|204683.4|6
1632974450000|2021-09-30 04:00:50|204833.6|204683.6|204831.4|204681.4|204833.6|204683.6|204831.2|204681.2|7
1632974460000|2021-09-30 04:01:00|204831.5|204681.5|204836.2|204686.2|204836.7|204686.7|204831.5|204681.5|7
1632974470000|2021-09-30 04:01:10|204834.7|204684.7|204829.6|204679.6|204834.7|204684.7|204829.6|204679.6|14
1632974480000|2021-09-30 04:01:20|204830.1|204680.1|204826.7|204676.7|204833.6|204683.6|204826.7|204676.7|9
1632974490000|2021-09-30 04:01:30|204829.3|204679.3|204829.4|204679.4|204833.5|204683.5|204829.3|204679.3|17
1632974500000|2021-09-30 04:01:40|204830.3|204680.3|204830.1|204680.1|204830.3|204680.3|204827.2|204677.2|7
1632974510000|2021-09-30 04:01:50|204828.9|204678.9|204830.6|204680.6|204830.7|204680.7|204828.4|204678.4|16
1632974520000|2021-09-30 04:02:00|204831.2|204681.2|204832.8|204682.8|204834.6|204684.6|204828.8|204678.8|20
1632974530000|2021-09-30 04:02:10|204833.2|204683.2|204832.8|204682.8|204833.2|204683.2|204831.3|204681.3|10
1632974540000|2021-09-30 04:02:20|204833.8|204683.8|204830.2|204680.2|204833.8|204683.8|204828.1|204678.1|8
1632974550000|2021-09-30 04:02:30|204829.8|204679.8|204834.3|204684.3|204834.3|204684.3|204829.8|204679.8|7
1632974560000|2021-09-30 04:02:40|204833.4|204683.4|204837.5|204687.5|204838.1|204688.1|204833|204683|12
1632974570000|2021-09-30 04:02:50|204837.2|204687.2|204836|204686|204837.2|204687.2|204834.6|204684.6|6
1632974580000|2021-09-30 04:03:00|204837.1|204687.1|204835.4|204685.4|204837.3|204687.3|204834.9|204684.9|8
1632974590000|2021-09-30 04:03:10|204835.3|204685.3|204834.5|204684.5|204836.4|204686.4|204832.8|204682.8|10
1632974600000|2021-09-30 04:03:20|204833.6|204683.6|204835|204685|204835.5|204685.5|204833.6|204683.6|8
1632974610000|2021-09-30 04:03:30|204840.3|204690.3|204838.4|204688.4|204840.3|204690.3|204837.1|204687.1|7
1632974620000|2021-09-30 04:03:40|204836.4|204686.4|204837.6|204687.6|204838.9|204688.9|204836.4|204686.4|8
1632974630000|2021-09-30 04:03:50|204836.4|204686.4|204832.5|204682.5|204836.4|204686.4|204832|204682|8
1632974640000|2021-09-30 04:04:00|204834.3|204684.3|204833.9|204683.9|204834.8|204684.8|204833.2|204683.2|9
1632974650000|2021-09-30 04:04:10|204832.7|204682.7|204835.3|204685.3|204839|204689|204832.7|204682.7|12
1632974660000|2021-09-30 04:04:20|204832.4|204682.4|204834.4|204684.4|204836.7|204686.7|204832.4|204682.4|13
1632974670000|2021-09-30 04:04:30|204834|204684|204834.8|204684.8|204835.9|204685.9|204834|204684|8
1632974680000|2021-09-30 04:04:40|204834.9|204684.9|204836.7|204686.7|204836.9|204686.9|204834.9|204684.9|5
1632974690000|2021-09-30 04:04:50|204836.6|204686.6|204837.9|204687.9|204838|204688|204835.9|204685.9|8
1632974700000|2021-09-30 04:05:00|204837.7|204687.7|204835.9|204685.9|204841|204691|204835.3|204685.3|15
1632974710000|2021-09-30 04:05:10|204838|204688|204877|204727|204880|204730|204838|204688|22
1632974720000|2021-09-30 04:05:20|204875.9|204725.9|204876|204726|204877|204727|204875.4|204725.4|12
1632974730000|2021-09-30 04:05:30|204872.9|204722.9|204874.9|204724.9|204875.3|204725.3|204872.5|204722.5|8
1632974740000|2021-09-30 04:05:40|204875.3|204725.3|204869.2|204719.2|204875.9|204725.9|204865.6|204715.6|15
1632974750000|2021-09-30 04:05:50|204865.9|204715.9|204867.4|204717.4|204869.3|204719.3|204864.9|204714.9|16
1632974760000|2021-09-30 04:06:00|204867.3|204717.3|204866.1|204716.1|204867.3|204717.3|204865.5|204715.5|7
1632974770000|2021-09-30 04:06:10|204866.2|204716.2|204866.8|204716.8|204867.6|204717.6|204866.1|204716.1|10
1632974780000|2021-09-30 04:06:20|204866.7|204716.7|204864.5|204714.5|204867.4|204717.4|204863.2|204713.2|11
1632974790000|2021-09-30 04:06:30|204864.6|204714.6|204865.1|204715.1|204865.7|204715.7|204864.6|204714.6|12
1632974800000|2021-09-30 04:06:40|204867.7|204717.7|204865.4|204715.4|204867.7|204717.7|204862|204712|16
1632974810000|2021-09-30 04:06:50|204864.1|204714.1|204863.9|204713.9|204864.6|204714.6|204863.7|204713.7|5
1632974820000|2021-09-30 04:07:00|204864.1|204714.1|204867.4|204717.4|204867.4|204717.4|204863.2|204713.2|5
1632974830000|2021-09-30 04:07:10|204867.7|204717.7|204864.1|204714.1|204867.7|204717.7|204861.4|204711.4|5
1632974840000|2021-09-30 04:07:20|204863|204713|204864.4|204714.4|204865.5|204715.5|204862.7|204712.7|12
1632974850000|2021-09-30 04:07:30|204864.8|204714.8|204865|204715|204865.9|204715.9|204862.6|204712.6|11
1632974860000|2021-09-30 04:07:40|204867|204717|204868|204718|204868.6|204718.6|204867|204717|12
1632974870000|2021-09-30 04:07:50|204867.6|204717.6|204866.3|204716.3|204867.6|204717.6|204865.9|204715.9|3
1632974880000|2021-09-30 04:08:00|204866.5|204716.5|204865.4|204715.4|204866.7|204716.7|204865.4|204715.4|3
1632974890000|2021-09-30 04:08:10|204857.4|204707.4|204862|204712|204862|204712|204857.4|204707.4|7
1632974900000|2021-09-30 04:08:20|204859.9|204709.9|204864.1|204714.1|204864.1|204714.1|204859.9|204709.9|2
1632974910000|2021-09-30 04:08:30|204864.3|204714.3|204859.7|204709.7|204864.3|204714.3|204859.7|204709.7|5
1632974920000|2021-09-30 04:08:40|204861.7|204711.7|204872.2|204722.2|204872.4|204722.4|204861.7|204711.7|12
1632974930000|2021-09-30 04:08:50|204871.4|204721.4|204871.7|204721.7|204872|204722|204870.8|204720.8|8
1632974940000|2021-09-30 04:09:00|204872.2|204722.2|204868.1|204718.1|204872.2|204722.2|204865.9|204715.9|10
1632974950000|2021-09-30 04:09:10|204866.9|204716.9|204886.6|204736.6|204894.9|204744.9|204866.9|204716.9|22
1632974960000|2021-09-30 04:09:20|204886.8|204736.8|204885.9|204735.9|204886.8|204736.8|204884.8|204734.8|13
1632974970000|2021-09-30 04:09:30|204885.4|204735.4|204900.1|204750.1|204900.8|204750.8|204881|204731|21
1632974980000|2021-09-30 04:09:40|204897.1|204747.1|204917.7|204767.7|204917.7|204767.7|204894.3|204744.3|17
1632974990000|2021-09-30 04:09:50|204921.4|204771.4|204903.7|204753.7|204924.7|204774.7|204903|204753|30
1632975000000|2021-09-30 04:10:00|204903.4|204753.4|204903.7|204753.7|204904.9|204754.9|204899.9|204749.9|20
1632975010000|2021-09-30 04:10:10|204904.6|204754.6|204912.9|204762.9|204915|204765|204902.8|204752.8|23
1632975020000|2021-09-30 04:10:20|204913.4|204763.4|204912.4|204762.4|204915.6|204765.6|204907.3|204757.3|18
1632975030000|2021-09-30 04:10:30|204911.4|204761.4|204904.4|204754.4|204914.3|204764.3|204903.8|204753.8|8
1632975040000|2021-09-30 04:10:40|204905.1|204755.1|204911.8|204761.8|204912|204762|204905.1|204755.1|9
1632975050000|2021-09-30 04:10:50|204906.8|204756.8|204910.7|204760.7|204912.1|204762.1|204904|204754|17
1632975060000|2021-09-30 04:11:00|204910.6|204760.6|204910.1|204760.1|204911.1|204761.1|204907.4|204757.4|10
1632975070000|2021-09-30 04:11:10|204908.2|204758.2|204908.8|204758.8|204909.3|204759.3|204907.8|204757.8|4
1632975080000|2021-09-30 04:11:20|204907.8|204757.8|204911.5|204761.5|204917.2|204767.2|204906.5|204756.5|15
1632975090000|2021-09-30 04:11:30|204910.9|204760.9|204912.2|204762.2|204914.3|204764.3|204906.8|204756.8|18
1632975100000|2021-09-30 04:11:40|204912.3|204762.3|204911.6|204761.6|204912.9|204762.9|204908.9|204758.9|9
1632975110000|2021-09-30 04:11:50|204912.5|204762.5|204910.6|204760.6|204912.7|204762.7|204909|204759|13
1632975120000|2021-09-30 04:12:00|204908.6|204758.6|204914.6|204764.6|204915|204765|204906.8|204756.8|15
1632975130000|2021-09-30 04:12:10|204915.2|204765.2|204911.8|204761.8|204919.5|204769.5|204911.8|204761.8|16
1632975140000|2021-09-30 04:12:20|204912.7|204762.7|204909.1|204759.1|204912.7|204762.7|204906.1|204756.1|9
1632975150000|2021-09-30 04:12:30|204909.6|204759.6|204910.9|204760.9|204916.5|204766.5|204906.1|204756.1|11
1632975160000|2021-09-30 04:12:40|204909.5|204759.5|204909.3|204759.3|204913.5|204763.5|204908.8|204758.8|17
1632975170000|2021-09-30 04:12:50|204911.4|204761.4|204909.1|204759.1|204911.4|204761.4|204909.1|204759.1|5
1632975180000|2021-09-30 04:13:00|204910.1|204760.1|204918.1|204768.1|204918.1|204768.1|204908.4|204758.4|17
1632975190000|2021-09-30 04:13:10|204918.4|204768.4|204910.1|204760.1|204918.4|204768.4|204909.4|204759.4|15
1632975200000|2021-09-30 04:13:20|204915|204765|204910.5|204760.5|204915.3|204765.3|204908.6|204758.6|17
1632975210000|2021-09-30 04:13:30|204914.2|204764.2|204933.5|204783.5|204939|204789|204907.4|204757.4|18
1632975220000|2021-09-30 04:13:40|204934.1|204784.1|204924.7|204774.7|204934.1|204784.1|204924.7|204774.7|21
1632975230000|2021-09-30 04:13:50|204925.5|204775.5|204929.2|204779.2|204935.5|204785.5|204924.7|204774.7|24
1632975240000|2021-09-30 04:14:00|204930|204780|204928.5|204778.5|204932|204782|204926.5|204776.5|16
1632975250000|2021-09-30 04:14:10|204927.5|204777.5|204938.8|204788.8|204940.5|204790.5|204926.1|204776.1|23
1632975260000|2021-09-30 04:14:20|204939.5|204789.5|204939|204789|204939.6|204789.6|204935.5|204785.5|15
1632975270000|2021-09-30 04:14:30|204938.5|204788.5|204931.1|204781.1|204938.5|204788.5|204924.9|204774.9|9
1632975280000|2021-09-30 04:14:40|204932.3|204782.3|204937.9|204787.9|204939.2|204789.2|204932.3|204782.3|11
1632975290000|2021-09-30 04:14:50|204933.3|204783.3|204938.9|204788.9|204940.4|204790.4|204926|204776|12
1632975300000|2021-09-30 04:15:00|204942.1|204792.1|204957.8|204807.8|204964.1|204814.1|204939.5|204789.5|21
1632975310000|2021-09-30 04:15:10|204960|204810|204954.4|204804.4|204961.4|204811.4|204954.3|204804.3|30
1632975320000|2021-09-30 04:15:20|204954.7|204804.7|204952.8|204802.8|204958.5|204808.5|204952.8|204802.8|19
1632975330000|2021-09-30 04:15:30|204954.1|204804.1|204959.2|204809.2|204959.8|204809.8|204954.1|204804.1|16
1632975340000|2021-09-30 04:15:40|204957.9|204807.9|204958.2|204808.2|204958.2|204808.2|204956.1|204806.1|7
1632975350000|2021-09-30 04:15:50|204958.9|204808.9|204954.6|204804.6|204958.9|204808.9|204949.2|204799.2|12
1632975360000|2021-09-30 04:16:00|204955.1|204805.1|204957.1|204807.1|204959.5|204809.5|204955|204805|21
1632975370000|2021-09-30 04:16:10|204956.9|204806.9|204952.5|204802.5|204959.5|204809.5|204951.1|204801.1|20
1632975380000|2021-09-30 04:16:20|204951.2|204801.2|204956.2|204806.2|204956.2|204806.2|204951.1|204801.1|10
1632975390000|2021-09-30 04:16:30|204956|204806|204950.6|204800.6|204956|204806|204948|204798|12
1632975400000|2021-09-30 04:16:40|204950.8|204800.8|204956.5|204806.5|204956.5|204806.5|204950.8|204800.8|5
1632975410000|2021-09-30 04:16:50|204957.9|204807.9|204952.3|204802.3|204957.9|204807.9|204952.3|204802.3|6
1632975420000|2021-09-30 04:17:00|204952.9|204802.9|204957|204807|204957.1|204807.1|204952.9|204802.9|13
1632975430000|2021-09-30 04:17:10|204957.4|204807.4|204950.7|204800.7|204957.7|204807.7|204950.1|204800.1|9
1632975440000|2021-09-30 04:17:20|204950.3|204800.3|204958.6|204808.6|204959.1|204809.1|204950.3|204800.3|17
1632975450000|2021-09-30 04:17:30|204958.5|204808.5|204956.2|204806.2|204958.5|204808.5|204956.2|204806.2|14
1632975460000|2021-09-30 04:17:40|204956.6|204806.6|204958.4|204808.4|204959.1|204809.1|204955.8|204805.8|14
1632975470000|2021-09-30 04:17:50|204954.3|204804.3|204955.6|204805.6|204957.3|204807.3|204952.6|204802.6|13
1632975480000|2021-09-30 04:18:00|204954.8|204804.8|204954.2|204804.2|204955|204805|204950.2|204800.2|7
1632975490000|2021-09-30 04:18:10|204956.5|204806.5|204953.2|204803.2|204958.3|204808.3|204951.1|204801.1|11
1632975500000|2021-09-30 04:18:20|204953.7|204803.7|204956.6|204806.6|204957.9|204807.9|204953.7|204803.7|15
1632975510000|2021-09-30 04:18:30|204956.9|204806.9|204955.9|204805.9|204956.9|204806.9|204955.9|204805.9|2
1632975520000|2021-09-30 04:18:40|204956|204806|204952|204802|204956.1|204806.1|204951.8|204801.8|7
1632975530000|2021-09-30 04:18:50|204952.7|204802.7|204953.8|204803.8|204955|204805|204952.7|204802.7|8
1632975540000|2021-09-30 04:19:00|204957.4|204807.4|204954.4|204804.4|204961|204811|204953.7|204803.7|19
1632975550000|2021-09-30 04:19:10|204955.8|204805.8|204960|204810|204960|204810|204952.9|204802.9|14
1632975560000|2021-09-30 04:19:20|204959.9|204809.9|204959.2|204809.2|204960.9|204810.9|204959.2|204809.2|14
1632975570000|2021-09-30 04:19:30|204958.8|204808.8|204957.6|204807.6|204958.9|204808.9|204952.3|204802.3|17
1632975580000|2021-09-30 04:19:40|204956.9|204806.9|204958.1|204808.1|204960.9|204810.9|204954.7|204804.7|15
1632975590000|2021-09-30 04:19:50|204959.1|204809.1|204955.6|204805.6|204959.6|204809.6|204955.6|204805.6|23
1632975600000|2021-09-30 04:20:00|204955.7|204805.7|204960.6|204810.6|204961|204811|204955.3|204805.3|15
1632975610000|2021-09-30 04:20:10|204960.7|204810.7|204957|204807|204960.7|204810.7|204953.7|204803.7|18
1632975620000|2021-09-30 04:20:20|204956.8|204806.8|204949|204799|204956.8|204806.8|204949|204799|8
1632975630000|2021-09-30 04:20:30|204951|204801|204958.1|204808.1|204960.2|204810.2|204950.4|204800.4|20
1632975640000|2021-09-30 04:20:40|204959.4|204809.4|204961|204811|204962.6|204812.6|204958.7|204808.7|14
1632975650000|2021-09-30 04:20:50|204959.2|204809.2|204957.6|204807.6|204962|204812|204956.9|204806.9|14
1632975660000|2021-09-30 04:21:00|204959.9|204809.9|204960.4|204810.4|204961.5|204811.5|204959.9|204809.9|8
1632975670000|2021-09-30 04:21:10|204959.6|204809.6|204963.8|204813.8|204963.8|204813.8|204954.6|204804.6|21
1632975680000|2021-09-30 04:21:20|204964.3|204814.3|204963|204813|204965.6|204815.6|204959.9|204809.9|16
1632975690000|2021-09-30 04:21:30|204963.1|204813.1|204962.6|204812.6|204963.1|204813.1|204961.8|204811.8|8
1632975700000|2021-09-30 04:21:40|204962.1|204812.1|204961.7|204811.7|204962.1|204812.1|204956.9|204806.9|8
1632975710000|2021-09-30 04:21:50|204961.5|204811.5|204966.2|204816.2|204966.8|204816.8|204960.5|204810.5|9
1632975720000|2021-09-30 04:22:00|204966.8|204816.8|204966.6|204816.6|204967|204817|204949.8|204799.8|11
1632975730000|2021-09-30 04:22:10|204966.7|204816.7|204965.6|204815.6|204966.7|204816.7|204963.5|204813.5|10
1632975740000|2021-09-30 04:22:20|204964.6|204814.6|204964.5|204814.5|204965.5|204815.5|204964.2|204814.2|9
1632975750000|2021-09-30 04:22:30|204964.4|204814.4|204960.8|204810.8|204964.6|204814.6|204960.3|204810.3|14
1632975760000|2021-09-30 04:22:40|204961|204811|204963|204813|204963.3|204813.3|204960.4|204810.4|14
1632975770000|2021-09-30 04:22:50|204962.8|204812.8|204962.9|204812.9|204963|204813|204962.5|204812.5|7
1632975780000|2021-09-30 04:23:00|204960.5|204810.5|204962.2|204812.2|204963.3|204813.3|204959.9|204809.9|12
1632975790000|2021-09-30 04:23:10|204962.9|204812.9|204962.2|204812.2|204963.5|204813.5|204962.2|204812.2|10
1632975800000|2021-09-30 04:23:20|204963.2|204813.2|204960.8|204810.8|204963.2|204813.2|204957.6|204807.6|8
1632975810000|2021-09-30 04:23:30|204960.5|204810.5|204965.5|204815.5|204965.5|204815.5|204960.5|204810.5|11
1632975820000|2021-09-30 04:23:40|204964.9|204814.9|204960.9|204810.9|204965.8|204815.8|204960.9|204810.9|7
1632975830000|2021-09-30 04:23:50|204959.8|204809.8|204998.2|204848.2|204999.1|204849.1|204959.8|204809.8|27
1632975840000|2021-09-30 04:24:00|204997.6|204847.6|205001.9|204851.9|205003.2|204853.2|204997.6|204847.6|17
1632975850000|2021-09-30 04:24:10|204997.4|204847.4|205006.8|204856.8|205007.2|204857.2|204995.5|204845.5|18
1632975860000|2021-09-30 04:24:20|205003.6|204853.6|205001.8|204851.8|205008.8|204858.8|204998.5|204848.5|18
1632975870000|2021-09-30 04:24:30|205001.9|204851.9|205001|204851|205004.7|204854.7|204999.9|204849.9|11
1632975880000|2021-09-30 04:24:40|205002.3|204852.3|205003.2|204853.2|205003.2|204853.2|205000.7|204850.7|17
1632975890000|2021-09-30 04:24:50|205002.9|204852.9|205001.4|204851.4|205002.9|204852.9|204998.7|204848.7|15
1632975900000|2021-09-30 04:25:00|205001.5|204851.5|205004.5|204854.5|205004.9|204854.9|205001.3|204851.3|12
1632975910000|2021-09-30 04:25:10|205004.1|204854.1|205003.9|204853.9|205004.4|204854.4|205003|204853|16
1632975920000|2021-09-30 04:25:20|204998.7|204848.7|205002.8|204852.8|205003.1|204853.1|204997.5|204847.5|10
1632975930000|2021-09-30 04:25:30|205002.4|204852.4|205003.8|204853.8|205004.2|204854.2|205001.2|204851.2|10
1632975940000|2021-09-30 04:25:40|205004.4|204854.4|205004.6|204854.6|205005.6|204855.6|205003.3|204853.3|10
1632975950000|2021-09-30 04:25:50|205003.9|204853.9|205001|204851|205004.3|204854.3|205000.3|204850.3|17
1632975960000|2021-09-30 04:26:00|205000.8|204850.8|205001.1|204851.1|205003.6|204853.6|205000.2|204850.2|16
1632975970000|2021-09-30 04:26:10|205001.3|204851.3|205002.1|204852.1|205002.9|204852.9|205001|204851|18
1632975980000|2021-09-30 04:26:20|205001.9|204851.9|204998.3|204848.3|205002.3|204852.3|204997.9|204847.9|14
1632975990000|2021-09-30 04:26:30|204997.4|204847.4|204995.2|204845.2|204998.6|204848.6|204995.2|204845.2|8
1632976000000|2021-09-30 04:26:40|204996.3|204846.3|204997|204847|204997|204847|204995.9|204845.9|5
1632976010000|2021-09-30 04:26:50|204996|204846|204997.4|204847.4|204997.4|204847.4|204995.7|204845.7|9
1632976020000|2021-09-30 04:27:00|204997|204847|204995.1|204845.1|204998.9|204848.9|204991.4|204841.4|10
1632976030000|2021-09-30 04:27:10|204996.4|204846.4|204996.4|204846.4|204997.5|204847.5|204995.3|204845.3|9
1632976040000|2021-09-30 04:27:20|204996.6|204846.6|204998.8|204848.8|204998.8|204848.8|204995.3|204845.3|13
1632976050000|2021-09-30 04:27:30|204998.9|204848.9|204995.4|204845.4|204998.9|204848.9|204993.3|204843.3|10
1632976060000|2021-09-30 04:27:40|204994.3|204844.3|204996.6|204846.6|204996.6|204846.6|204994.3|204844.3|6
1632976070000|2021-09-30 04:27:50|204995|204845|204996.3|204846.3|204996.6|204846.6|204994.7|204844.7|6
1632976080000|2021-09-30 04:28:00|204995.7|204845.7|204992|204842|204996.1|204846.1|204990|204840|6
1632976090000|2021-09-30 04:28:10|204995.1|204845.1|204996.1|204846.1|204998.2|204848.2|204991.3|204841.3|13
1632976100000|2021-09-30 04:28:20|204996.6|204846.6|205000.1|204850.1|205000.9|204850.9|204995.9|204845.9|15
1632976110000|2021-09-30 04:28:30|204999.6|204849.6|204991.1|204841.1|204999.7|204849.7|204991.1|204841.1|8
1632976120000|2021-09-30 04:28:40|204991.4|204841.4|204994.6|204844.6|204996.8|204846.8|204991.3|204841.3|11
1632976130000|2021-09-30 04:28:50|204991.3|204841.3|205003|204853|205003.2|204853.2|204991.3|204841.3|11
1632976140000|2021-09-30 04:29:00|205001.5|204851.5|204999.2|204849.2|205001.5|204851.5|204992|204842|14
1632976150000|2021-09-30 04:29:10|204999.1|204849.1|204997.4|204847.4|204999.2|204849.2|204997.4|204847.4|7
1632976160000|2021-09-30 04:29:20|204995.1|204845.1|204995.6|204845.6|204997.5|204847.5|204995.1|204845.1|6
1632976170000|2021-09-30 04:29:30|204996|204846|204999.6|204849.6|204999.6|204849.6|204996|204846|12
1632976180000|2021-09-30 04:29:40|204998.6|204848.6|204996.8|204846.8|204998.6|204848.6|204993.1|204843.1|8
1632976190000|2021-09-30 04:29:50|204995.3|204845.3|204997.1|204847.1|204998.1|204848.1|204995.3|204845.3|13
1632976200000|2021-09-30 04:30:00|204996.8|204846.8|204999.2|204849.2|204999.2|204849.2|204996.6|204846.6|13
1632976210000|2021-09-30 04:30:10|204999|204849|204996.4|204846.4|205000.1|204850.1|204994.7|204844.7|7
1632976220000|2021-09-30 04:30:20|204995.8|204845.8|204997.3|204847.3|204997.3|204847.3|204995.3|204845.3|8
1632976230000|2021-09-30 04:30:30|204998.7|204848.7|204997.3|204847.3|205003.3|204853.3|204994.6|204844.6|22
1632976240000|2021-09-30 04:30:40|204997.9|204847.9|204996.5|204846.5|204998|204848|204992.9|204842.9|12
1632976250000|2021-09-30 04:30:50|204995.5|204845.5|204995.6|204845.6|204995.6|204845.6|204994|204844|5
1632976260000|2021-09-30 04:31:00|204996|204846|204996.7|204846.7|204997.1|204847.1|204995.3|204845.3|9
1632976270000|2021-09-30 04:31:10|204996.2|204846.2|204993.8|204843.8|204996.2|204846.2|204988.7|204838.7|11
1632976280000|2021-09-30 04:31:20|204995.1|204845.1|204994.1|204844.1|204995.9|204845.9|204994.1|204844.1|8
1632976290000|2021-09-30 04:31:30|204993.7|204843.7|204995.4|204845.4|204996.5|204846.5|204993.2|204843.2|8
1632976300000|2021-09-30 04:31:40|204997|204847|204993.1|204843.1|204997|204847|204992.5|204842.5|7
1632976310000|2021-09-30 04:31:50|204993.7|204843.7|204995.1|204845.1|204995.1|204845.1|204993.2|204843.2|10
1632976320000|2021-09-30 04:32:00|204995.7|204845.7|204990.2|204840.2|204996.9|204846.9|204990.2|204840.2|11
1632976330000|2021-09-30 04:32:10|204991.9|204841.9|204993.9|204843.9|204994.2|204844.2|204990.6|204840.6|8
1632976340000|2021-09-30 04:32:20|204991.6|204841.6|204990.6|204840.6|204994|204844|204990.6|204840.6|9
1632976350000|2021-09-30 04:32:30|204991.6|204841.6|204998.6|204848.6|204999.2|204849.2|204991.6|204841.6|12
1632976360000|2021-09-30 04:32:40|204997.7|204847.7|204994.5|204844.5|204997.7|204847.7|204990.3|204840.3|10
1632976370000|2021-09-30 04:32:50|204993.9|204843.9|204993.1|204843.1|204997.4|204847.4|204993.1|204843.1|7
1632976380000|2021-09-30 04:33:00|204995.1|204845.1|204996.5|204846.5|204998|204848|204994.1|204844.1|22
1632976390000|2021-09-30 04:33:10|204994.5|204844.5|205005.2|204855.2|205005.2|204855.2|204994.5|204844.5|23
1632976400000|2021-09-30 04:33:20|205004.8|204854.8|205006.5|204856.5|205006.8|204856.8|205004.3|204854.3|22
1632976410000|2021-09-30 04:33:30|205006.1|204856.1|205005.2|204855.2|205006.6|204856.6|205003.5|204853.5|10
1632976420000|2021-09-30 04:33:40|205005|204855|205007.5|204857.5|205007.5|204857.5|205005|204855|8
1632976430000|2021-09-30 04:33:50|205006.8|204856.8|205005.2|204855.2|205006.8|204856.8|205004.7|204854.7|11
1632976440000|2021-09-30 04:34:00|205005.1|204855.1|205012.6|204862.6|205012.6|204862.6|205004.5|204854.5|14
1632976450000|2021-09-30 04:34:10|205017.2|204867.2|205021.8|204871.8|205021.8|204871.8|205014.1|204864.1|16
1632976460000|2021-09-30 04:34:20|205020.3|204870.3|205019.8|204869.8|205020.3|204870.3|205018.5|204868.5|7
1632976470000|2021-09-30 04:34:30|205019.7|204869.7|205014.3|204864.3|205019.7|204869.7|205012.5|204862.5|9
1632976480000|2021-09-30 04:34:40|205014|204864|205016.3|204866.3|205016.3|204866.3|205013.9|204863.9|6
1632976490000|2021-09-30 04:34:50|205015.6|204865.6|205014.7|204864.7|205018.9|204868.9|205014.7|204864.7|6
1632976500000|2021-09-30 04:35:00|205015|204865|205015.1|204865.1|205016.2|204866.2|205013|204863|6
1632976510000|2021-09-30 04:35:10|205012|204862|205015|204865|205015.5|204865.5|205011.8|204861.8|8
1632976520000|2021-09-30 04:35:20|205014.6|204864.6|205010.1|204860.1|205015.3|204865.3|205010.1|204860.1|9
1632976530000|2021-09-30 04:35:30|205013.9|204863.9|205016.4|204866.4|205016.4|204866.4|205012.7|204862.7|7
1632976540000|2021-09-30 04:35:40|205015.2|204865.2|205012.1|204862.1|205017.6|204867.6|205012.1|204862.1|9
1632976550000|2021-09-30 04:35:50|205012.2|204862.2|205012.8|204862.8|205015.6|204865.6|205012.2|204862.2|8
1632976560000|2021-09-30 04:36:00|205014.2|204864.2|205012|204862|205017.9|204867.9|205012|204862|8
1632976570000|2021-09-30 04:36:10|205011.3|204861.3|205013.1|204863.1|205013.6|204863.6|205011.1|204861.1|8
1632976580000|2021-09-30 04:36:20|205013.5|204863.5|205014.8|204864.8|205015.8|204865.8|205013.1|204863.1|10
1632976590000|2021-09-30 04:36:30|205015.6|204865.6|205008.9|204858.9|205015.6|204865.6|205008.9|204858.9|6
1632976600000|2021-09-30 04:36:40|205012.5|204862.5|205011.8|204861.8|205012.7|204862.7|205011.8|204861.8|4
1632976610000|2021-09-30 04:36:50|205012.1|204862.1|205008.7|204858.7|205012.1|204862.1|205008.7|204858.7|9
1632976620000|2021-09-30 04:37:00|205009.4|204859.4|205014.3|204864.3|205014.3|204864.3|205009.4|204859.4|6
1632976630000|2021-09-30 04:37:10|205013.9|204863.9|205015.4|204865.4|205015.9|204865.9|205013.9|204863.9|3
1632976640000|2021-09-30 04:37:20|205015.2|204865.2|205000.1|204850.1|205016.8|204866.8|204999.8|204849.8|12
1632976650000|2021-09-30 04:37:30|205000.6|204850.6|204999.2|204849.2|205000.9|204850.9|204999.2|204849.2|18
1632976660000|2021-09-30 04:37:40|205036.2|204886.2|205034.2|204884.2|205036.2|204886.2|205031.7|204881.7|24
1632976670000|2021-09-30 04:37:50|205033.8|204883.8|205033.4|204883.4|205034.1|204884.1|205033.4|204883.4|13
1632976680000|2021-09-30 04:38:00|205033.5|204883.5|205032|204882|205034.1|204884.1|205032|204882|9
1632976690000|2021-09-30 04:38:10|205031.9|204881.9|205032.7|204882.7|205033.3|204883.3|205031.9|204881.9|7
1632976700000|2021-09-30 04:38:20|205034.2|204884.2|205032.9|204882.9|205034.2|204884.2|205032.4|204882.4|9
1632976710000|2021-09-30 04:38:30|205032.2|204882.2|205031|204881|205032.2|204882.2|205031|204881|6
1632976720000|2021-09-30 04:38:40|205030.4|204880.4|205033.5|204883.5|205033.8|204883.8|205030.4|204880.4|7
1632976730000|2021-09-30 04:38:50|205033.7|204883.7|205030|204880|205033.7|204883.7|205030|204880|10
1632976740000|2021-09-30 04:39:00|205029.4|204879.4|205031.1|204881.1|205031.5|204881.5|205029.2|204879.2|12
1632976750000|2021-09-30 04:39:10|205030|204880|205030.1|204880.1|205031.6|204881.6|205029.9|204879.9|8
1632976760000|2021-09-30 04:39:20|205030.7|204880.7|205041.3|204891.3|205045.4|204895.4|205030.7|204880.7|14
1632976770000|2021-09-30 04:39:30|205042.4|204892.4|205066.2|204916.2|205066.3|204916.3|205042.2|204892.2|18
1632976780000|2021-09-30 04:39:40|205065.1|204915.1|205055|204905|205065.1|204915.1|205054.2|204904.2|18
1632976790000|2021-09-30 04:39:50|205055.6|204905.6|205055.6|204905.6|205066.1|204916.1|205055.6|204905.6|20
1632976800000|2021-09-30 04:40:00|205055.4|204905.4|205065.5|204915.5|205068.5|204918.5|205051.5|204901.5|26
1632976810000|2021-09-30 04:40:10|205064|204914|205079|204929|205079|204929|205064|204914|24
1632976820000|2021-09-30 04:40:20|205077.7|204927.7|205077.9|204927.9|205079.6|204929.6|205076|204926|21
1632976830000|2021-09-30 04:40:30|205077.7|204927.7|205076.8|204926.8|205078.1|204928.1|205076.8|204926.8|13
1632976840000|2021-09-30 04:40:40|205077.8|204927.8|205075.4|204925.4|205078.1|204928.1|205072|204922|14
1632976850000|2021-09-30 04:40:50|205073.4|204923.4|205073.8|204923.8|205074.7|204924.7|205073|204923|9
1632976860000|2021-09-30 04:41:00|205074.9|204924.9|205071.8|204921.8|205078.1|204928.1|205071.8|204921.8|13
1632976870000|2021-09-30 04:41:10|205073|204923|205076.6|204926.6|205077.3|204927.3|205073|204923|15
1632976880000|2021-09-30 04:41:20|205075.8|204925.8|205077.2|204927.2|205077.2|204927.2|205075.7|204925.7|9
1632976890000|2021-09-30 04:41:30|205076.2|204926.2|205075.9|204925.9|205076.6|204926.6|205074.7|204924.7|9
1632976900000|2021-09-30 04:41:40|205075.2|204925.2|205079.5|204929.5|205079.5|204929.5|205075.2|204925.2|10
1632976910000|2021-09-30 04:41:50|205078.1|204928.1|205074.4|204924.4|205078.1|204928.1|205073|204923|9
1632976920000|2021-09-30 04:42:00|205073.5|204923.5|205077.4|204927.4|205077.4|204927.4|205073.5|204923.5|8
1632976930000|2021-09-30 04:42:10|205077.6|204927.6|205075.5|204925.5|205077.8|204927.8|205072.9|204922.9|11
1632976940000|2021-09-30 04:42:20|205074.2|204924.2|205074.8|204924.8|205077.6|204927.6|205074.2|204924.2|7
1632976950000|2021-09-30 04:42:30|205075.3|204925.3|205076|204926|205076|204926|205073.3|204923.3|11
1632976960000|2021-09-30 04:42:40|205079.3|204929.3|205076|204926|205079.3|204929.3|205075.9|204925.9|7
1632976970000|2021-09-30 04:42:50|205075.4|204925.4|205076.9|204926.9|205079.8|204929.8|205075.4|204925.4|13
1632976980000|2021-09-30 04:43:00|205077.1|204927.1|205074.7|204924.7|205077.2|204927.2|205074.7|204924.7|5
1632976990000|2021-09-30 04:43:10|205075.1|204925.1|205076|204926|205077.1|204927.1|205074.7|204924.7|10
1632977000000|2021-09-30 04:43:20|205075.6|204925.6|205075.9|204925.9|205077.5|204927.5|205075.4|204925.4|9
1632977010000|2021-09-30 04:43:30|205075.5|204925.5|205076.8|204926.8|205077.6|204927.6|205075.3|204925.3|6
1632977020000|2021-09-30 04:43:40|205078.8|204928.8|205072|204922|205078.8|204928.8|205071.4|204921.4|7
1632977030000|2021-09-30 04:43:50|205071.3|204921.3|205072.3|204922.3|205075|204925|205071.3|204921.3|3
1632977040000|2021-09-30 04:44:00|205074.7|204924.7|205076.9|204926.9|205079.1|204929.1|205074.7|204924.7|11
1632977050000|2021-09-30 04:44:10|205077.1|204927.1|205075.2|204925.2|205077.1|204927.1|205071.6|204921.6|6
1632977060000|2021-09-30 04:44:20|205074.4|204924.4|205074.2|204924.2|205076.9|204926.9|205074.2|204924.2|11
1632977070000|2021-09-30 04:44:30|205073.7|204923.7|205078.3|204928.3|205078.3|204928.3|205073.1|204923.1|5
1632977080000|2021-09-30 04:44:40|205077.7|204927.7|205075.3|204925.3|205078.1|204928.1|205072.9|204922.9|6
1632977090000|2021-09-30 04:44:50|205074|204924|205077.6|204927.6|205078.3|204928.3|205073.7|204923.7|10
1632977100000|2021-09-30 04:45:00|205075.8|204925.8|205074.9|204924.9|205077.9|204927.9|205072.5|204922.5|11
1632977110000|2021-09-30 04:45:10|205073|204923|205078|204928|205078.2|204928.2|205073|204923|10
1632977120000|2021-09-30 04:45:20|205078.8|204928.8|205077.5|204927.5|205078.8|204928.8|205076.5|204926.5|6
1632977130000|2021-09-30 04:45:30|205077.9|204927.9|205073.4|204923.4|205077.9|204927.9|205071.8|204921.8|11
1632977140000|2021-09-30 04:45:40|205073.1|204923.1|205076.9|204926.9|205077.6|204927.6|205073.1|204923.1|7
1632977150000|2021-09-30 04:45:50|205075.5|204925.5|205079|204929|205079|204929|205074.1|204924.1|13
1632977160000|2021-09-30 04:46:00|205078.8|204928.8|205069.8|204919.8|205078.8|204928.8|205068.1|204918.1|9
1632977170000|2021-09-30 04:46:10|205070.7|204920.7|205074.8|204924.8|205074.8|204924.8|205070.7|204920.7|6
1632977180000|2021-09-30 04:46:20|205073.5|204923.5|205077.4|204927.4|205077.4|204927.4|205073.2|204923.2|9
1632977190000|2021-09-30 04:46:30|205077.8|204927.8|205076.6|204926.6|205077.9|204927.9|205073.2|204923.2|10
1632977200000|2021-09-30 04:46:40|205076.8|204926.8|205077.5|204927.5|205077.8|204927.8|205075.1|204925.1|7
1632977210000|2021-09-30 04:46:50|205076.7|204926.7|205069.7|204919.7|205076.8|204926.8|205069.7|204919.7|11
1632977220000|2021-09-30 04:47:00|205071.2|204921.2|205075.1|204925.1|205075.1|204925.1|205071.2|204921.2|15
1632977230000|2021-09-30 04:47:10|205074.1|204924.1|205071.8|204921.8|205074.5|204924.5|205071.8|204921.8|9
1632977240000|2021-09-30 04:47:20|205072.4|204922.4|205076.3|204926.3|205076.3|204926.3|205071.8|204921.8|10
1632977250000|2021-09-30 04:47:30|205076|204926|205072.1|204922.1|205077.7|204927.7|205072.1|204922.1|9
1632977260000|2021-09-30 04:47:40|205072.2|204922.2|205076.7|204926.7|205078|204928|205072.2|204922.2|15
1632977270000|2021-09-30 04:47:50|205076.6|204926.6|205077.7|204927.7|205077.7|204927.7|205076.1|204926.1|5
1632977280000|2021-09-30 04:48:00|205077.2|204927.2|205072|204922|205077.5|204927.5|205072|204922|10
1632977290000|2021-09-30 04:48:10|205073|204923|205074.5|204924.5|205074.6|204924.6|205072.9|204922.9|6
1632977300000|2021-09-30 04:48:20|205073.9|204923.9|205072.4|204922.4|205074.6|204924.6|205071.3|204921.3|6
1632977310000|2021-09-30 04:48:30|205073.4|204923.4|205074.2|204924.2|205075|204925|205072.8|204922.8|13
1632977320000|2021-09-30 04:48:40|205073.1|204923.1|205075.7|204925.7|205076.3|204926.3|205073|204923|9
1632977330000|2021-09-30 04:48:50|205075.4|204925.4|205076.2|204926.2|205077.2|204927.2|205075.3|204925.3|7
1632977340000|2021-09-30 04:49:00|205076.4|204926.4|205071.6|204921.6|205076.6|204926.6|205071.6|204921.6|10
1632977350000|2021-09-30 04:49:10|205071.5|204921.5|205074.2|204924.2|205074.2|204924.2|205071.5|204921.5|9
1632977360000|2021-09-30 04:49:20|205074.6|204924.6|205076.1|204926.1|205077.1|204927.1|205074.3|204924.3|11
1632977370000|2021-09-30 04:49:30|205077.4|204927.4|205072.4|204922.4|205077.5|204927.5|205072.4|204922.4|10
1632977380000|2021-09-30 04:49:40|205072.7|204922.7|205076.2|204926.2|205076.2|204926.2|205072.7|204922.7|9
1632977390000|2021-09-30 04:49:50|205075.8|204925.8|205075.8|204925.8|205077.5|204927.5|205075.8|204925.8|6
1632977400000|2021-09-30 04:50:00|205076.6|204926.6|205075.2|204925.2|205077.4|204927.4|205074|204924|9
1632977410000|2021-09-30 04:50:10|205074.4|204924.4|205075.9|204925.9|205075.9|204925.9|205072.8|204922.8|9
1632977420000|2021-09-30 04:50:20|205076.1|204926.1|205073.3|204923.3|205077.1|204927.1|205073.1|204923.1|7
1632977430000|2021-09-30 04:50:30|205075.7|204925.7|205075.8|204925.8|205076.8|204926.8|205072.2|204922.2|11
1632977440000|2021-09-30 04:50:40|205075|204925|205072.7|204922.7|205076.6|204926.6|205072.5|204922.5|9
1632977450000|2021-09-30 04:50:50|205072.9|204922.9|205076.1|204926.1|205076.1|204926.1|205072.8|204922.8|15
1632977460000|2021-09-30 04:51:00|205075.8|204925.8|205074.4|204924.4|205076.9|204926.9|205074.1|204924.1|12
1632977470000|2021-09-30 04:51:10|205074.1|204924.1|205074.6|204924.6|205075.2|204925.2|205074.1|204924.1|5
1632977480000|2021-09-30 04:51:20|205074.7|204924.7|205048.7|204898.7|205074.7|204924.7|205047.6|204897.6|14
1632977490000|2021-09-30 04:51:30|205050.8|204900.8|205038.6|204888.6|205050.8|204900.8|205036.7|204886.7|26
1632977500000|2021-09-30 04:51:40|205038.9|204888.9|205041.9|204891.9|205044.5|204894.5|205038.9|204888.9|11
1632977510000|2021-09-30 04:51:50|205042|204892|205044.4|204894.4|205046.3|204896.3|205041.1|204891.1|22
1632977520000|2021-09-30 04:52:00|205044.5|204894.5|205039.2|204889.2|205044.5|204894.5|205037.2|204887.2|10
1632977530000|2021-09-30 04:52:10|205040.7|204890.7|205041.3|204891.3|205041.4|204891.4|205040.7|204890.7|7
1632977540000|2021-09-30 04:52:20|205041.1|204891.1|205037.1|204887.1|205041.1|204891.1|205033.2|204883.2|14
1632977550000|2021-09-30 04:52:30|205041.2|204891.2|205041.3|204891.3|205041.8|204891.8|205041.2|204891.2|3
1632977560000|2021-09-30 04:52:40|205043.8|204893.8|205045.2|204895.2|205049.1|204899.1|205043.8|204893.8|17
1632977570000|2021-09-30 04:52:50|205044.3|204894.3|205045.5|204895.5|205045.5|204895.5|205043.2|204893.2|7
1632977580000|2021-09-30 04:53:00|205044.9|204894.9|205039.9|204889.9|205045|204895|205038.8|204888.8|10
1632977590000|2021-09-30 04:53:10|205040.9|204890.9|205043.9|204893.9|205045.3|204895.3|205040.8|204890.8|14
1632977600000|2021-09-30 04:53:20|205043.5|204893.5|205038.1|204888.1|205043.6|204893.6|205034.7|204884.7|9
1632977610000|2021-09-30 04:53:30|205038|204888|205040.3|204890.3|205041.5|204891.5|205038|204888|12
1632977620000|2021-09-30 04:53:40|205036.1|204886.1|205039.7|204889.7|205040.8|204890.8|205036.1|204886.1|11
1632977630000|2021-09-30 04:53:50|205040.6|204890.6|205043.1|204893.1|205043.3|204893.3|205038.7|204888.7|13
1632977640000|2021-09-30 04:54:00|205043|204893|205040|204890|205043.3|204893.3|205039|204889|10
1632977650000|2021-09-30 04:54:10|205040.1|204890.1|205045.4|204895.4|205046.2|204896.2|205039.7|204889.7|12
1632977660000|2021-09-30 04:54:20|205045|204895|205042.1|204892.1|205045.2|204895.2|205041.6|204891.6|16
1632977670000|2021-09-30 04:54:30|205041.6|204891.6|205039.3|204889.3|205042.9|204892.9|205037.2|204887.2|8
1632977680000|2021-09-30 04:54:40|205038.6|204888.6|205044.2|204894.2|205046.7|204896.7|205034.2|204884.2|14
1632977690000|2021-09-30 04:54:50|205043.4|204893.4|205043.6|204893.6|205045.4|204895.4|205041.5|204891.5|10
1632977700000|2021-09-30 04:55:00|205043.5|204893.5|205039.7|204889.7|205046|204896|205039.7|204889.7|16
1632977710000|2021-09-30 04:55:10|205038.8|204888.8|205042.6|204892.6|205042.6|204892.6|205038.8|204888.8|24
1632977720000|2021-09-30 04:55:20|205042.8|204892.8|205038.7|204888.7|205043|204893|205037.2|204887.2|12
1632977730000|2021-09-30 04:55:30|205040.3|204890.3|205040|204890|205041.2|204891.2|205040|204890|9
1632977740000|2021-09-30 04:55:40|205039.5|204889.5|205039.1|204889.1|205045|204895|205038.9|204888.9|16
1632977750000|2021-09-30 04:55:50|205038.3|204888.3|205045|204895|205045.4|204895.4|205038.1|204888.1|13
1632977760000|2021-09-30 04:56:00|205039|204889|205041.9|204891.9|205044.6|204894.6|205039|204889|15
1632977770000|2021-09-30 04:56:10|205039.9|204889.9|205042.3|204892.3|205042.4|204892.4|205039.9|204889.9|11
1632977780000|2021-09-30 04:56:20|205042.7|204892.7|205041.4|204891.4|205045.6|204895.6|205040.8|204890.8|17
1632977790000|2021-09-30 04:56:30|205041.2|204891.2|205041|204891|205041.2|204891.2|205041|204891|4
1632977800000|2021-09-30 04:56:40|205041.4|204891.4|205040.7|204890.7|205041.4|204891.4|205040.7|204890.7|6
1632977810000|2021-09-30 04:56:50|205040.2|204890.2|205040.4|204890.4|205041.3|204891.3|205037.3|204887.3|6
1632977820000|2021-09-30 04:57:00|205039.8|204889.8|205042|204892|205042.5|204892.5|205039.8|204889.8|4
1632977830000|2021-09-30 04:57:10|205041.8|204891.8|205040.1|204890.1|205041.8|204891.8|205034.3|204884.3|6
1632977840000|2021-09-30 04:57:20|205039.7|204889.7|205042.7|204892.7|205042.7|204892.7|205039.7|204889.7|7
1632977850000|2021-09-30 04:57:30|205042.2|204892.2|205040.4|204890.4|205042.3|204892.3|205040.4|204890.4|6
1632977860000|2021-09-30 04:57:40|205040.5|204890.5|205012.3|204862.3|205040.6|204890.6|205010.6|204860.6|11
1632977870000|2021-09-30 04:57:50|205012.2|204862.2|205039.3|204889.3|205039.3|204889.3|205010.7|204860.7|21
1632977880000|2021-09-30 04:58:00|205039.2|204889.2|205036.1|204886.1|205039.2|204889.2|205034.8|204884.8|21
1632977890000|2021-09-30 04:58:10|205035.3|204885.3|205034.5|204884.5|205037.2|204887.2|205034.5|204884.5|16
1632977900000|2021-09-30 04:58:20|205034.2|204884.2|205035.5|204885.5|205035.9|204885.9|205034.2|204884.2|10
1632977910000|2021-09-30 04:58:30|205035.7|204885.7|205033.4|204883.4|205036|204886|205032.9|204882.9|10
1632977920000|2021-09-30 04:58:40|205034.9|204884.9|205019|204869|205034.9|204884.9|205016.2|204866.2|22
1632977930000|2021-09-30 04:58:50|205017.3|204867.3|205022.1|204872.1|205022.1|204872.1|205016.9|204866.9|16
1632977940000|2021-09-30 04:59:00|205021.7|204871.7|205021.3|204871.3|205024.1|204874.1|205019.9|204869.9|22
1632977950000|2021-09-30 04:59:10|205021.7|204871.7|205025.2|204875.2|205025.3|204875.3|205021.7|204871.7|15
1632977960000|2021-09-30 04:59:20|205024.8|204874.8|205026|204876|205026.4|204876.4|205024.8|204874.8|14
1632977970000|2021-09-30 04:59:30|205025.9|204875.9|205024.5|204874.5|205026.2|204876.2|205021.4|204871.4|14
1632977980000|2021-09-30 04:59:40|205025.7|204875.7|205024.3|204874.3|205025.7|204875.7|205020.6|204870.6|20
1632977990000|2021-09-30 04:59:50|205023.8|204873.8|205023.5|204873.5|205025.7|204875.7|205020.9|204870.9|13
1632978000000|2021-09-30 05:00:00|205033.7|204883.7|205034.7|204884.7|205038.3|204888.3|205033.7|204883.7|28
1632978010000|2021-09-30 05:00:10|205035.6|204885.6|205037|204887|205037.9|204887.9|205033.3|204883.3|22
1632978020000|2021-09-30 05:00:20|205036.3|204886.3|205036.6|204886.6|205037|204887|205033.5|204883.5|20
1632978030000|2021-09-30 05:00:30|205037.2|204887.2|205045.8|204895.8|205048|204898|205037.2|204887.2|23
1632978040000|2021-09-30 05:00:40|205045.4|204895.4|205046.2|204896.2|205047.2|204897.2|205044.6|204894.6|20
1632978050000|2021-09-30 05:00:50|205046|204896|205048.1|204898.1|205048.6|204898.6|205044|204894|21
1632978060000|2021-09-30 05:01:00|205046.8|204896.8|205051.9|204901.9|205054.1|204904.1|205045.5|204895.5|29
1632978070000|2021-09-30 05:01:10|205051.3|204901.3|205059.8|204909.8|205060.4|204910.4|205050.7|204900.7|23
1632978080000|2021-09-30 05:01:20|205059.2|204909.2|205058.2|204908.2|205059.9|204909.9|205056.2|204906.2|14
1632978090000|2021-09-30 05:01:30|205058.1|204908.1|205038.3|204888.3|205058.1|204908.1|205035.7|204885.7|28
1632978100000|2021-09-30 05:01:40|205038.2|204888.2|205034.2|204884.2|205038.7|204888.7|205034.2|204884.2|18
1632978110000|2021-09-30 05:01:50|205035.1|204885.1|205034.9|204884.9|205035.8|204885.8|205034.8|204884.8|14
1632978120000|2021-09-30 05:02:00|205035.1|204885.1|205034.5|204884.5|205035.2|204885.2|205033.9|204883.9|12
1632978130000|2021-09-30 05:02:10|205033.9|204883.9|205036.4|204886.4|205037.5|204887.5|205033.9|204883.9|17
1632978140000|2021-09-30 05:02:20|205035.8|204885.8|205033.3|204883.3|205036.9|204886.9|205031.9|204881.9|12
1632978150000|2021-09-30 05:02:30|205035.1|204885.1|205034.1|204884.1|205036.4|204886.4|205033.7|204883.7|12
1632978160000|2021-09-30 05:02:40|205034.3|204884.3|204994.2|204844.2|205034.3|204884.3|204990.2|204840.2|22
1632978170000|2021-09-30 05:02:50|205005.3|204855.3|205007.7|204857.7|205007.7|204857.7|205001.7|204851.7|24
1632978180000|2021-09-30 05:03:00|205007.3|204857.3|204994.3|204844.3|205008.2|204858.2|204972.5|204822.5|36
1632978190000|2021-09-30 05:03:10|204995.4|204845.4|204997.6|204847.6|204999.9|204849.9|204995.1|204845.1|34
1632978200000|2021-09-30 05:03:20|204997.4|204847.4|204997|204847|204999|204849|204995.7|204845.7|28
1632978210000|2021-09-30 05:03:30|204996.5|204846.5|204995.5|204845.5|204996.9|204846.9|204995.2|204845.2|24
1632978220000|2021-09-30 05:03:40|204996.4|204846.4|204992.9|204842.9|204996.4|204846.4|204991.6|204841.6|14
1632978230000|2021-09-30 05:03:50|204992.7|204842.7|204992|204842|204993.6|204843.6|204991.6|204841.6|14
1632978240000|2021-09-30 05:04:00|204993|204843|204992.3|204842.3|204995.8|204845.8|204992.3|204842.3|27
1632978250000|2021-09-30 05:04:10|204991|204841|204995.8|204845.8|204995.8|204845.8|204990.1|204840.1|20
1632978260000|2021-09-30 05:04:20|204995.9|204845.9|204995.3|204845.3|204996.4|204846.4|204993.7|204843.7|15
1632978270000|2021-09-30 05:04:30|204995|204845|204992.1|204842.1|204995|204845|204989.9|204839.9|18
1632978280000|2021-09-30 05:04:40|204990.8|204840.8|204987.6|204837.6|204992.5|204842.5|204987.6|204837.6|14
1632978290000|2021-09-30 05:04:50|204987.5|204837.5|204993.3|204843.3|204994.3|204844.3|204987.5|204837.5|15
1632978300000|2021-09-30 05:05:00|204994.3|204844.3|204997.5|204847.5|204997.5|204847.5|204994.3|204844.3|15
1632978310000|2021-09-30 05:05:10|204996.4|204846.4|204997.3|204847.3|204998.6|204848.6|204996.4|204846.4|19
1632978320000|2021-09-30 05:05:20|204997|204847|204997|204847|204998.6|204848.6|204997|204847|11
1632978330000|2021-09-30 05:05:30|204998|204848|205000.6|204850.6|205002.1|204852.1|204994.5|204844.5|24
1632978340000|2021-09-30 05:05:40|205000.8|204850.8|205000.1|204850.1|205001.8|204851.8|204998.9|204848.9|12
1632978350000|2021-09-30 05:05:50|205000|204850|204997.7|204847.7|205000.8|204850.8|204996.5|204846.5|18
1632978360000|2021-09-30 05:06:00|204997.3|204847.3|204998.4|204848.4|204998.4|204848.4|204996.4|204846.4|10
1632978370000|2021-09-30 05:06:10|204998.2|204848.2|204995.8|204845.8|204998.2|204848.2|204995.3|204845.3|8
1632978380000|2021-09-30 05:06:20|204996.6|204846.6|205001.2|204851.2|205001.8|204851.8|204996.6|204846.6|13
1632978390000|2021-09-30 05:06:30|205000.9|204850.9|204998.8|204848.8|205000.9|204850.9|204998.7|204848.7|12
1632978400000|2021-09-30 05:06:40|204999.2|204849.2|204997.4|204847.4|205001.1|204851.1|204997.1|204847.1|12
1632978410000|2021-09-30 05:06:50|204997.3|204847.3|204997.1|204847.1|204998|204848|204996.7|204846.7|10
1632978420000|2021-09-30 05:07:00|204997|204847|205000.7|204850.7|205000.7|204850.7|204996.5|204846.5|15
1632978430000|2021-09-30 05:07:10|205000|204850|205001.1|204851.1|205003|204853|205000|204850|16
1632978440000|2021-09-30 05:07:20|205001.8|204851.8|205001.5|204851.5|205003|204853|204999.9|204849.9|18
1632978450000|2021-09-30 05:07:30|205001.7|204851.7|204999.6|204849.6|205001.7|204851.7|204999.6|204849.6|10
1632978460000|2021-09-30 05:07:40|204999.3|204849.3|205000.7|204850.7|205001.1|204851.1|204999.3|204849.3|16
1632978470000|2021-09-30 05:07:50|205000.9|204850.9|204999.7|204849.7|205002.5|204852.5|204999.7|204849.7|15
1632978480000|2021-09-30 05:08:00|204999.5|204849.5|204997.2|204847.2|204999.6|204849.6|204997.2|204847.2|14
1632978490000|2021-09-30 05:08:10|204997|204847|204994.8|204844.8|204998.4|204848.4|204994.8|204844.8|12
1632978500000|2021-09-30 05:08:20|204996.4|204846.4|204994.5|204844.5|204996.9|204846.9|204993.3|204843.3|17
1632978510000|2021-09-30 05:08:30|204995.3|204845.3|204992.5|204842.5|204995.8|204845.8|204992.5|204842.5|9
1632978520000|2021-09-30 05:08:40|204992.7|204842.7|204993.7|204843.7|204994.2|204844.2|204991.5|204841.5|15
1632978530000|2021-09-30 05:08:50|204993.1|204843.1|204993.7|204843.7|204994.7|204844.7|204992.7|204842.7|10
1632978540000|2021-09-30 05:09:00|204992.5|204842.5|204993.4|204843.4|204993.9|204843.9|204992.4|204842.4|12
1632978550000|2021-09-30 05:09:10|204992.9|204842.9|204943.3|204793.3|204993.7|204843.7|204942.9|204792.9|20
1632978560000|2021-09-30 05:09:20|204943.8|204793.8|204939.3|204789.3|204943.8|204793.8|204939.3|204789.3|15
1632978570000|2021-09-30 05:09:30|204940.1|204790.1|204945.4|204795.4|204947.4|204797.4|204936.1|204786.1|24
1632978580000|2021-09-30 05:09:40|204945.8|204795.8|204946.8|204796.8|204947.6|204797.6|204944.5|204794.5|19
1632978590000|2021-09-30 05:09:50|204946.4|204796.4|204957.8|204807.8|204958.6|204808.6|204945.9|204795.9|16
1632978600000|2021-09-30 05:10:00|204954.3|204804.3|204951.2|204801.2|204954.8|204804.8|204948.6|204798.6|22
1632978610000|2021-09-30 05:10:10|204951|204801|204950.8|204800.8|204956.5|204806.5|204949.6|204799.6|26
1632978620000|2021-09-30 05:10:20|204949.2|204799.2|204950.1|204800.1|204953.9|204803.9|204949.2|204799.2|19
1632978630000|2021-09-30 05:10:30|204949.9|204799.9|204953.5|204803.5|204953.5|204803.5|204947.5|204797.5|22
1632978640000|2021-09-30 05:10:40|204953.1|204803.1|204952.6|204802.6|204956.5|204806.5|204950.7|204800.7|20
1632978650000|2021-09-30 05:10:50|204952.1|204802.1|204949.1|204799.1|204952.1|204802.1|204948.4|204798.4|13
1632978660000|2021-09-30 05:11:00|204948.3|204798.3|204950|204800|204950|204800|204948.3|204798.3|14
1632978670000|2021-09-30 05:11:10|204950.2|204800.2|204957.6|204807.6|204957.6|204807.6|204950.2|204800.2|25
1632978680000|2021-09-30 05:11:20|204957.8|204807.8|204951.3|204801.3|204957.8|204807.8|204951.1|204801.1|26
1632978690000|2021-09-30 05:11:30|204951.4|204801.4|204952.3|204802.3|204956.3|204806.3|204949.9|204799.9|26
1632978700000|2021-09-30 05:11:40|204954.5|204804.5|204956.7|204806.7|204956.7|204806.7|204951.1|204801.1|22
1632978710000|2021-09-30 05:11:50|204957.4|204807.4|204957.1|204807.1|204958.4|204808.4|204955.1|204805.1|19
1632978720000|2021-09-30 05:12:00|204956.8|204806.8|204956.8|204806.8|204957.2|204807.2|204953.1|204803.1|20
1632978730000|2021-09-30 05:12:10|204956|204806|204960.2|204810.2|204961|204811|204956|204806|19
1632978740000|2021-09-30 05:12:20|204960.3|204810.3|204959.6|204809.6|204960.4|204810.4|204955.4|204805.4|28
1632978750000|2021-09-30 05:12:30|204959.8|204809.8|204957.1|204807.1|204960.4|204810.4|204955.2|204805.2|12
1632978760000|2021-09-30 05:12:40|204957.6|204807.6|204958|204808|204959|204809|204955.6|204805.6|16
1632978770000|2021-09-30 05:12:50|204958.3|204808.3|204960.3|204810.3|204960.4|204810.4|204958.3|204808.3|10
1632978780000|2021-09-30 05:13:00|204960.5|204810.5|204957.8|204807.8|204960.6|204810.6|204956.4|204806.4|13
1632978790000|2021-09-30 05:13:10|204957|204807|204958.6|204808.6|204958.6|204808.6|204956.6|204806.6|17
1632978800000|2021-09-30 05:13:20|204958.8|204808.8|204958.3|204808.3|204959.5|204809.5|204954.4|204804.4|22
1632978810000|2021-09-30 05:13:30|204957.4|204807.4|204984.5|204834.5|204988.1|204838.1|204957.4|204807.4|24
1632978820000|2021-09-30 05:13:40|204983.8|204833.8|204975.6|204825.6|204986.9|204836.9|204975.6|204825.6|14
1632978830000|2021-09-30 05:13:50|204976.1|204826.1|204975|204825|204976.1|204826.1|204972.9|204822.9|21
1632978840000|2021-09-30 05:14:00|204974.9|204824.9|204976.6|204826.6|204976.6|204826.6|204972.4|204822.4|13
1632978850000|2021-09-30 05:14:10|204976.3|204826.3|204976|204826|204976.5|204826.5|204975.5|204825.5|13
1632978860000|2021-09-30 05:14:20|204976.1|204826.1|204976.4|204826.4|204977.1|204827.1|204976|204826|9
1632978870000|2021-09-30 05:14:30|204977.1|204827.1|204973.4|204823.4|204977.2|204827.2|204970.8|204820.8|16
1632978880000|2021-09-30 05:14:40|204973.2|204823.2|204976.4|204826.4|204979.7|204829.7|204973.2|204823.2|14
1632978890000|2021-09-30 05:14:50|204976.2|204826.2|204977.7|204827.7|204978.5|204828.5|204972.4|204822.4|13
1632978900000|2021-09-30 05:15:00|204975.1|204825.1|204955.7|204805.7|204976|204826|204955|204805|22
1632978910000|2021-09-30 05:15:10|204954.7|204804.7|204955.2|204805.2|204955.7|204805.7|204953.6|204803.6|14
1632978920000|2021-09-30 05:15:20|204955.4|204805.4|204953.7|204803.7|204955.9|204805.9|204953.6|204803.6|15
1632978930000|2021-09-30 05:15:30|204952.3|204802.3|204954.4|204804.4|204954.7|204804.7|204952|204802|8
1632978940000|2021-09-30 05:15:40|204954.5|204804.5|204956.1|204806.1|204957|204807|204954.5|204804.5|11
1632978950000|2021-09-30 05:15:50|204955.7|204805.7|204953.5|204803.5|204956.5|204806.5|204951.6|204801.6|9
1632978960000|2021-09-30 05:16:00|204953.9|204803.9|204951.3|204801.3|204953.9|204803.9|204949.6|204799.6|8
1632978970000|2021-09-30 05:16:10|204951.4|204801.4|204915.6|204765.6|204951.4|204801.4|204914|204764|24
1632978980000|2021-09-30 05:16:20|204913.6|204763.6|204913.6|204763.6|204914.1|204764.1|204912|204762|15
1632978990000|2021-09-30 05:16:30|204913.8|204763.8|204913.5|204763.5|204915.3|204765.3|204911.9|204761.9|12
1632979000000|2021-09-30 05:16:40|204913.8|204763.8|204912.8|204762.8|204915.2|204765.2|204912.8|204762.8|12
1632979010000|2021-09-30 05:16:50|204914.8|204764.8|204874.1|204724.1|204915.6|204765.6|204872.3|204722.3|22
1632979020000|2021-09-30 05:17:00|204874.9|204724.9|204873.9|204723.9|204875.1|204725.1|204869.3|204719.3|29
1632979030000|2021-09-30 05:17:10|204874.1|204724.1|204872.9|204722.9|204875.9|204725.9|204871.9|204721.9|19
1632979040000|2021-09-30 05:17:20|204874.2|204724.2|204869.5|204719.5|204874.2|204724.2|204868.9|204718.9|16
1632979050000|2021-09-30 05:17:30|204869.4|204719.4|204868.2|204718.2|204870.6|204720.6|204864.8|204714.8|20
1632979060000|2021-09-30 05:17:40|204867.4|204717.4|204862.3|204712.3|204868.2|204718.2|204861.2|204711.2|9
1632979070000|2021-09-30 05:17:50|204862.7|204712.7|204865.2|204715.2|204865.2|204715.2|204861.2|204711.2|10
1632979080000|2021-09-30 05:18:00|204865.6|204715.6|204842|204692|204865.6|204715.6|204836.6|204686.6|24
1632979090000|2021-09-30 05:18:10|204842.9|204692.9|204841.2|204691.2|204843.2|204693.2|204839.9|204689.9|16
1632979100000|2021-09-30 05:18:20|204841.8|204691.8|204839.7|204689.7|204841.8|204691.8|204838.1|204688.1|15
1632979110000|2021-09-30 05:18:30|204839.4|204689.4|204839.9|204689.9|204840.7|204690.7|204838.5|204688.5|12
1632979120000|2021-09-30 05:18:40|204840.3|204690.3|204835.6|204685.6|204840.3|204690.3|204834.1|204684.1|15
1632979130000|2021-09-30 05:18:50|204835.2|204685.2|204836|204686|204836|204686|204835|204685|23
1632979140000|2021-09-30 05:19:00|204836.6|204686.6|204834.1|204684.1|204836.6|204686.6|204821.9|204671.9|21
1632979150000|2021-09-30 05:19:10|204832.7|204682.7|204834.7|204684.7|204836.5|204686.5|204832.7|204682.7|15
1632979160000|2021-09-30 05:19:20|204835.3|204685.3|204836.4|204686.4|204836.9|204686.9|204835.1|204685.1|15
1632979170000|2021-09-30 05:19:30|204834.7|204684.7|204835.7|204685.7|204836.2|204686.2|204832.2|204682.2|12
1632979180000|2021-09-30 05:19:40|204835.1|204685.1|204834.2|204684.2|204836.2|204686.2|204834.2|204684.2|9
1632979190000|2021-09-30 05:19:50|204833.7|204683.7|204833.4|204683.4|204834.9|204684.9|204832.3|204682.3|19
1632979200000|2021-09-30 05:20:00|204833.6|204683.6|204833.9|204683.9|204833.9|204683.9|204832.8|204682.8|18
1632979210000|2021-09-30 05:20:10|204833.4|204683.4|204839.6|204689.6|204839.6|204689.6|204833.4|204683.4|15
1632979220000|2021-09-30 05:20:20|204840.8|204690.8|204840.9|204690.9|204844.2|204694.2|204838.7|204688.7|20
1632979230000|2021-09-30 05:20:30|204840.2|204690.2|204840.6|204690.6|204843.7|204693.7|204840.1|204690.1|11
1632979240000|2021-09-30 05:20:40|204841.2|204691.2|204846.2|204696.2|204849.2|204699.2|204840.2|204690.2|14
1632979250000|2021-09-30 05:20:50|204847.3|204697.3|204881.9|204731.9|204881.9|204731.9|204845.6|204695.6|17
1632979260000|2021-09-30 05:21:00|204882|204732|204878.6|204728.6|204882|204732|204873.8|204723.8|17
1632979270000|2021-09-30 05:21:10|204877|204727|204883.2|204733.2|204883.7|204733.7|204876.9|204726.9|16
1632979280000|2021-09-30 05:21:20|204878.3|204728.3|204880.7|204730.7|204881.4|204731.4|204878.3|204728.3|17
1632979290000|2021-09-30 05:21:30|204881|204731|204877.6|204727.6|204881.4|204731.4|204877.6|204727.6|23
1632979300000|2021-09-30 05:21:40|204877.5|204727.5|204877.8|204727.8|204877.8|204727.8|204877.2|204727.2|6
1632979310000|2021-09-30 05:21:50|204877.1|204727.1|204875.4|204725.4|204877.1|204727.1|204874.8|204724.8|5
1632979320000|2021-09-30 05:22:00|204875.5|204725.5|204881|204731|204881|204731|204875.1|204725.1|7
1632979330000|2021-09-30 05:22:10|204880.8|204730.8|204875.6|204725.6|204880.8|204730.8|204874.7|204724.7|5
1632979340000|2021-09-30 05:22:20|204877.1|204727.1|204880.1|204730.1|204880.9|204730.9|204877.1|204727.1|13
1632979350000|2021-09-30 05:22:30|204879.9|204729.9|204878.5|204728.5|204881.1|204731.1|204878.5|204728.5|10
1632979360000|2021-09-30 05:22:40|204878.9|204728.9|204881.4|204731.4|204882.1|204732.1|204878.6|204728.6|16
1632979370000|2021-09-30 05:22:50|204878.3|204728.3|204877.2|204727.2|204881.4|204731.4|204877.2|204727.2|5
1632979380000|2021-09-30 05:23:00|204878|204728|204881.9|204731.9|204883|204733|204878|204728|14
1632979390000|2021-09-30 05:23:10|204882.1|204732.1|204880|204730|204882.1|204732.1|204879.5|204729.5|7
1632979400000|2021-09-30 05:23:20|204879.9|204729.9|204876|204726|204879.9|204729.9|204876|204726|14
1632979410000|2021-09-30 05:23:30|204875.9|204725.9|204867.4|204717.4|204876.7|204726.7|204867.4|204717.4|20
1632979420000|2021-09-30 05:23:40|204869.5|204719.5|204866.7|204716.7|204871|204721|204865.3|204715.3|13
1632979430000|2021-09-30 05:23:50|204864.7|204714.7|204866.1|204716.1|204867.2|204717.2|204864.7|204714.7|8
1632979440000|2021-09-30 05:24:00|204867.2|204717.2|204867.3|204717.3|204873.3|204723.3|204863.2|204713.2|17
1632979450000|2021-09-30 05:24:10|204871.3|204721.3|204881.4|204731.4|204881.6|204731.6|204870.1|204720.1|21
1632979460000|2021-09-30 05:24:20|204879.9|204729.9|204879.4|204729.4|204881.7|204731.7|204874.5|204724.5|11
1632979470000|2021-09-30 05:24:30|204878.8|204728.8|204879.3|204729.3|204880.2|204730.2|204877.9|204727.9|11
1632979480000|2021-09-30 05:24:40|204879.4|204729.4|204878.3|204728.3|204881|204731|204878|204728|12
1632979490000|2021-09-30 05:24:50|204878.4|204728.4|204907.1|204757.1|204913.5|204763.5|204878.4|204728.4|18
1632979500000|2021-09-30 05:25:00|204907.7|204757.7|204908.1|204758.1|204908.1|204758.1|204906.5|204756.5|11
1632979510000|2021-09-30 05:25:10|204906.8|204756.8|204907.5|204757.5|204908.4|204758.4|204906.8|204756.8|10
1632979520000|2021-09-30 05:25:20|204907.9|204757.9|204905.7|204755.7|204907.9|204757.9|204905.1|204755.1|8
1632979530000|2021-09-30 05:25:30|204904.9|204754.9|204905.8|204755.8|204906.4|204756.4|204904.4|204754.4|7
1632979540000|2021-09-30 05:25:40|204903.9|204753.9|204905.5|204755.5|204906.4|204756.4|204903.9|204753.9|9
1632979550000|2021-09-30 05:25:50|204906.7|204756.7|204909.8|204759.8|204909.8|204759.8|204905.6|204755.6|13
1632979560000|2021-09-30 05:26:00|204903.3|204753.3|204905.8|204755.8|204905.8|204755.8|204903.3|204753.3|12
1632979570000|2021-09-30 05:26:10|204906.2|204756.2|204897.6|204747.6|204908.1|204758.1|204897.6|204747.6|16
1632979580000|2021-09-30 05:26:20|204899.6|204749.6|204894.3|204744.3|204902.3|204752.3|204894.3|204744.3|22
1632979590000|2021-09-30 05:26:30|204897.1|204747.1|204885.9|204735.9|204897.8|204747.8|204885.9|204735.9|18
1632979600000|2021-09-30 05:26:40|204890.8|204740.8|204885.4|204735.4|204893.2|204743.2|204884.8|204734.8|11
1632979610000|2021-09-30 05:26:50|204885.1|204735.1|204889.4|204739.4|204889.4|204739.4|204885.1|204735.1|9
1632979620000|2021-09-30 05:27:00|204889.3|204739.3|204885.6|204735.6|204890.8|204740.8|204871.5|204721.5|13
1632979630000|2021-09-30 05:27:10|204882.3|204732.3|204879.6|204729.6|204882.5|204732.5|204878.3|204728.3|16
1632979640000|2021-09-30 05:27:20|204879.2|204729.2|204880.4|204730.4|204881|204731|204879.1|204729.1|8
1632979650000|2021-09-30 05:27:30|204880.9|204730.9|204874.2|204724.2|204882|204732|204871.6|204721.6|19
1632979660000|2021-09-30 05:27:40|204871.1|204721.1|204876.7|204726.7|204877.1|204727.1|204871|204721|9
1632979670000|2021-09-30 05:27:50|204875.3|204725.3|204874.4|204724.4|204877.9|204727.9|204874.3|204724.3|13
1632979680000|2021-09-30 05:28:00|204875.2|204725.2|204877.8|204727.8|204878.5|204728.5|204874.1|204724.1|15
1632979690000|2021-09-30 05:28:10|204878.3|204728.3|204875.1|204725.1|204878.7|204728.7|204875.1|204725.1|9
1632979700000|2021-09-30 05:28:20|204877|204727|204876.4|204726.4|204877.9|204727.9|204876|204726|15
1632979710000|2021-09-30 05:28:30|204876|204726|204868.4|204718.4|204878.4|204728.4|204864.7|204714.7|20
1632979720000|2021-09-30 05:28:40|204869.2|204719.2|204868.4|204718.4|204869.2|204719.2|204864.7|204714.7|10
1632979730000|2021-09-30 05:28:50|204867.9|204717.9|204871.1|204721.1|204871.1|204721.1|204867.9|204717.9|6
1632979740000|2021-09-30 05:29:00|204870.1|204720.1|204851.2|204701.2|204872|204722|204841.8|204691.8|21
1632979750000|2021-09-30 05:29:10|204849.4|204699.4|204857.6|204707.6|204864.2|204714.2|204849.2|204699.2|16
1632979760000|2021-09-30 05:29:20|204858.3|204708.3|204866.3|204716.3|204866.3|204716.3|204857.2|204707.2|18
1632979770000|2021-09-30 05:29:30|204867.1|204717.1|204837.3|204687.3|204879.7|204729.7|204836.1|204686.1|22
1632979780000|2021-09-30 05:29:40|204828.1|204678.1|204831.3|204681.3|204837.4|204687.4|204825.4|204675.4|21
1632979790000|2021-09-30 05:29:50|204830|204680|204832.7|204682.7|204833.5|204683.5|204830|204680|18
1632979800000|2021-09-30 05:30:00|204832.6|204682.6|204841.7|204691.7|204851.1|204701.1|204832.6|204682.6|25
1632979810000|2021-09-30 05:30:10|204842.1|204692.1|204820.9|204670.9|204842.1|204692.1|204807.9|204657.9|22
1632979820000|2021-09-30 05:30:20|204819.5|204669.5|204821.5|204671.5|204822.8|204672.8|204819.3|204669.3|11
1632979830000|2021-09-30 05:30:30|204821.3|204671.3|204815.2|204665.2|204821.7|204671.7|204814.8|204664.8|11
1632979840000|2021-09-30 05:30:40|204816.1|204666.1|204820.5|204670.5|204822.8|204672.8|204814.2|204664.2|18
1632979850000|2021-09-30 05:30:50|204821.4|204671.4|204821.9|204671.9|204822|204672|204817.9|204667.9|15
1632979860000|2021-09-30 05:31:00|204821.3|204671.3|204819.2|204669.2|204821.3|204671.3|204819.2|204669.2|8
1632979870000|2021-09-30 05:31:10|204819.6|204669.6|204821.6|204671.6|204821.6|204671.6|204819.6|204669.6|10
1632979880000|2021-09-30 05:31:20|204820.7|204670.7|204810.3|204660.3|204820.7|204670.7|204809.3|204659.3|15
1632979890000|2021-09-30 05:31:30|204811.8|204661.8|204815.4|204665.4|204815.4|204665.4|204811.8|204661.8|15
1632979900000|2021-09-30 05:31:40|204816|204666|204811.3|204661.3|204816.4|204666.4|204811.3|204661.3|19
1632979910000|2021-09-30 05:31:50|204811.8|204661.8|204812.1|204662.1|204814|204664|204811.6|204661.6|9
1632979920000|2021-09-30 05:32:00|204812.6|204662.6|204815.3|204665.3|204815.3|204665.3|204811.6|204661.6|7
1632979930000|2021-09-30 05:32:10|204816.5|204666.5|204815.7|204665.7|204816.8|204666.8|204815.7|204665.7|7
1632979940000|2021-09-30 05:32:20|204815.5|204665.5|204812.7|204662.7|204815.9|204665.9|204809.7|204659.7|13
1632979950000|2021-09-30 05:32:30|204815.8|204665.8|204815.9|204665.9|204816.6|204666.6|204814.6|204664.6|12
1632979960000|2021-09-30 05:32:40|204816.3|204666.3|204815.7|204665.7|204816.3|204666.3|204814.3|204664.3|7
1632979970000|2021-09-30 05:32:50|204815.3|204665.3|204814.9|204664.9|204815.7|204665.7|204814.5|204664.5|8
1632979980000|2021-09-30 05:33:00|204814.8|204664.8|204814.5|204664.5|204815.7|204665.7|204814.4|204664.4|7
1632979990000|2021-09-30 05:33:10|204814.6|204664.6|204816.2|204666.2|204816.2|204666.2|204814.2|204664.2|10
1632980000000|2021-09-30 05:33:20|204814.8|204664.8|204816.1|204666.1|204816.3|204666.3|204814.1|204664.1|7
1632980010000|2021-09-30 05:33:30|204816.3|204666.3|204814.5|204664.5|204816.7|204666.7|204813.7|204663.7|10
1632980020000|2021-09-30 05:33:40|204814.6|204664.6|204797.5|204647.5|204814.8|204664.8|204782.1|204632.1|22
1632980030000|2021-09-30 05:33:50|204798.7|204648.7|204786.7|204636.7|204798.7|204648.7|204783.8|204633.8|27
1632980040000|2021-09-30 05:34:00|204786.9|204636.9|204789.7|204639.7|204789.7|204639.7|204786.6|204636.6|12
1632980050000|2021-09-30 05:34:10|204790.2|204640.2|204789.8|204639.8|204792|204642|204789|204639|16
1632980060000|2021-09-30 05:34:20|204788.6|204638.6|204801.1|204651.1|204804.4|204654.4|204788.6|204638.6|20
1632980070000|2021-09-30 05:34:30|204802.1|204652.1|204781.5|204631.5|204802.1|204652.1|204781.5|204631.5|20
1632980080000|2021-09-30 05:34:40|204783.7|204633.7|204784.1|204634.1|204790.1|204640.1|204782.1|204632.1|10
1632980090000|2021-09-30 05:34:50|204786.2|204636.2|204785.9|204635.9|204786.2|204636.2|204782.4|204632.4|8
1632980100000|2021-09-30 05:35:00|204786.2|204636.2|204790.5|204640.5|204793.7|204643.7|204782.3|204632.3|20
1632980110000|2021-09-30 05:35:10|204789.2|204639.2|204794.8|204644.8|204795.6|204645.6|204789.2|204639.2|11
1632980120000|2021-09-30 05:35:20|204791.4|204641.4|204787.3|204637.3|204792.7|204642.7|204780.8|204630.8|21
1632980130000|2021-09-30 05:35:30|204788.7|204638.7|204784.6|204634.6|204792.7|204642.7|204781.4|204631.4|12
1632980140000|2021-09-30 05:35:40|204783.2|204633.2|204784.9|204634.9|204785.4|204635.4|204781.5|204631.5|16
1632980150000|2021-09-30 05:35:50|204785.3|204635.3|204781.9|204631.9|204787.1|204637.1|204781.9|204631.9|12
1632980160000|2021-09-30 05:36:00|204782.4|204632.4|204784.3|204634.3|204784.5|204634.5|204781.4|204631.4|15
1632980170000|2021-09-30 05:36:10|204783.9|204633.9|204780.9|204630.9|204783.9|204633.9|204779.9|204629.9|11
1632980180000|2021-09-30 05:36:20|204783.4|204633.4|204784.8|204634.8|204784.8|204634.8|204783.1|204633.1|7
1632980190000|2021-09-30 05:36:30|204782|204632|204776.8|204626.8|204782|204632|204773.3|204623.3|17
1632980200000|2021-09-30 05:36:40|204778.4|204628.4|204780.8|204630.8|204782.3|204632.3|204777.6|204627.6|11
1632980210000|2021-09-30 05:36:50|204782.2|204632.2|204775.6|204625.6|204782.3|204632.3|204773.7|204623.7|20
1632980220000|2021-09-30 05:37:00|204777.3|204627.3|204776.3|204626.3|204778.4|204628.4|204772.2|204622.2|14
1632980230000|2021-09-30 05:37:10|204776.1|204626.1|204775|204625|204776.1|204626.1|204774.3|204624.3|13
1632980240000|2021-09-30 05:37:20|204775.3|204625.3|204769.4|204619.4|204775.3|204625.3|204769.4|204619.4|14
1632980250000|2021-09-30 05:37:30|204770.5|204620.5|204771.3|204621.3|204773.2|204623.2|204770.5|204620.5|9
1632980260000|2021-09-30 05:37:40|204776.3|204626.3|204775.6|204625.6|204776.5|204626.5|204769.5|204619.5|14
1632980270000|2021-09-30 05:37:50|204775.4|204625.4|204788.8|204638.8|204788.8|204638.8|204767.9|204617.9|22
1632980280000|2021-09-30 05:38:00|204787.3|204637.3|204781.5|204631.5|204788.4|204638.4|204779.2|204629.2|19
1632980290000|2021-09-30 05:38:10|204780.5|204630.5|204786.2|204636.2|204791|204641|204777.3|204627.3|14
1632980300000|2021-09-30 05:38:20|204784.2|204634.2|204791.8|204641.8|204791.8|204641.8|204784.2|204634.2|19
1632980310000|2021-09-30 05:38:30|204791.9|204641.9|204795.3|204645.3|204795.3|204645.3|204791.9|204641.9|13
1632980320000|2021-09-30 05:38:40|204795.4|204645.4|204793.6|204643.6|204795.6|204645.6|204790.1|204640.1|11
1632980330000|2021-09-30 05:38:50|204794.5|204644.5|204793.1|204643.1|204795|204645|204793.1|204643.1|10
1632980340000|2021-09-30 05:39:00|204794.2|204644.2|204816.6|204666.6|204816.6|204666.6|204792.7|204642.7|22
1632980350000|2021-09-30 05:39:10|204815.8|204665.8|204867.5|204717.5|204871.5|204721.5|204815.8|204665.8|24
1632980360000|2021-09-30 05:39:20|204866.9|204716.9|204866.8|204716.8|204868.6|204718.6|204865.5|204715.5|19
1632980370000|2021-09-30 05:39:30|204866|204716|204864.1|204714.1|204868.1|204718.1|204858.6|204708.6|13
1632980380000|2021-09-30 05:39:40|204867.8|204717.8|204868.6|204718.6|204870.9|204720.9|204865|204715|13
1632980390000|2021-09-30 05:39:50|204868.5|204718.5|204868.2|204718.2|204869.8|204719.8|204867.7|204717.7|8
1632980400000|2021-09-30 05:40:00|204868.5|204718.5|204871.8|204721.8|204876.7|204726.7|204866.9|204716.9|25
1632980410000|2021-09-30 05:40:10|204872.7|204722.7|204870.7|204720.7|204872.7|204722.7|204870.3|204720.3|12
1632980420000|2021-09-30 05:40:20|204872.4|204722.4|204875.3|204725.3|204877.1|204727.1|204865.7|204715.7|17
1632980430000|2021-09-30 05:40:30|204874.7|204724.7|204874.5|204724.5|204875.2|204725.2|204868.4|204718.4|25
1632980440000|2021-09-30 05:40:40|204872|204722|204876.4|204726.4|204876.4|204726.4|204872|204722|19
1632980450000|2021-09-30 05:40:50|204876.7|204726.7|204866.5|204716.5|204878.2|204728.2|204866.5|204716.5|26
1632980460000|2021-09-30 05:41:00|204861.7|204711.7|204862.7|204712.7|204866.5|204716.5|204860.3|204710.3|27
1632980470000|2021-09-30 05:41:10|204863|204713|204878.9|204728.9|204881.8|204731.8|204861.7|204711.7|21
1632980480000|2021-09-30 05:41:20|204878.8|204728.8|204882.7|204732.7|204882.8|204732.8|204878|204728|14
1632980490000|2021-09-30 05:41:30|204881.9|204731.9|204877.1|204727.1|204881.9|204731.9|204876.7|204726.7|12
1632980500000|2021-09-30 05:41:40|204876.9|204726.9|204876.3|204726.3|204879|204729|204875.3|204725.3|16
1632980510000|2021-09-30 05:41:50|204876.8|204726.8|204882.4|204732.4|204884.6|204734.6|204875.1|204725.1|17
1632980520000|2021-09-30 05:42:00|204880.9|204730.9|204879.1|204729.1|204881.3|204731.3|204873.2|204723.2|17
1632980530000|2021-09-30 05:42:10|204878.1|204728.1|204878.4|204728.4|204886|204736|204875.2|204725.2|17
1632980540000|2021-09-30 05:42:20|204883.7|204733.7|204896.5|204746.5|204899.9|204749.9|204883.7|204733.7|18
1632980550000|2021-09-30 05:42:30|204897.3|204747.3|204896.2|204746.2|204897.3|204747.3|204887.9|204737.9|11
1632980560000|2021-09-30 05:42:40|204895.2|204745.2|204894.3|204744.3|204898.1|204748.1|204892.7|204742.7|13
1632980570000|2021-09-30 05:42:50|204893.9|204743.9|204876.8|204726.8|204896.1|204746.1|204875.8|204725.8|23
1632980580000|2021-09-30 05:43:00|204876.4|204726.4|204870.4|204720.4|204877|204727|204869.2|204719.2|17
1632980590000|2021-09-30 05:43:10|204870.8|204720.8|204871.5|204721.5|204872.7|204722.7|204870.7|204720.7|14
1632980600000|2021-09-30 05:43:20|204871.7|204721.7|204873.1|204723.1|204873.6|204723.6|204868.7|204718.7|12
1632980610000|2021-09-30 05:43:30|204872.7|204722.7|204874.7|204724.7|204875.2|204725.2|204872.3|204722.3|13
1632980620000|2021-09-30 05:43:40|204874.6|204724.6|204875.9|204725.9|204876.4|204726.4|204874.6|204724.6|10
1632980630000|2021-09-30 05:43:50|204875.7|204725.7|204876|204726|204876.1|204726.1|204875.5|204725.5|7
1632980640000|2021-09-30 05:44:00|204877.6|204727.6|204876.9|204726.9|204878.4|204728.4|204874.1|204724.1|13
1632980650000|2021-09-30 05:44:10|204876.5|204726.5|204892.4|204742.4|204894.4|204744.4|204876.5|204726.5|22
1632980660000|2021-09-30 05:44:20|204892.8|204742.8|204892.7|204742.7|204895.8|204745.8|204891.7|204741.7|15
1632980670000|2021-09-30 05:44:30|204891.2|204741.2|204891.1|204741.1|204895.4|204745.4|204891.1|204741.1|13
1632980680000|2021-09-30 05:44:40|204893.8|204743.8|204899.9|204749.9|204899.9|204749.9|204892.8|204742.8|8
1632980690000|2021-09-30 05:44:50|204899.3|204749.3|204896.9|204746.9|204900.7|204750.7|204896.8|204746.8|12
1632980700000|2021-09-30 05:45:00|204898.2|204748.2|204893.3|204743.3|204900.2|204750.2|204892.2|204742.2|13
1632980710000|2021-09-30 05:45:10|204893.5|204743.5|204891.9|204741.9|204898.9|204748.9|204889.4|204739.4|13
1632980720000|2021-09-30 05:45:20|204893.3|204743.3|204893|204743|204902.2|204752.2|204893|204743|11
1632980730000|2021-09-30 05:45:30|204894.2|204744.2|204895.3|204745.3|204897.5|204747.5|204890.2|204740.2|11
1632980740000|2021-09-30 05:45:40|204896|204746|204890.2|204740.2|204897.6|204747.6|204890.2|204740.2|11
1632980750000|2021-09-30 05:45:50|204890.7|204740.7|204892.7|204742.7|204893.4|204743.4|204890.7|204740.7|4
1632980760000|2021-09-30 05:46:00|204893.2|204743.2|204899|204749|204899|204749|204878.2|204728.2|17
1632980770000|2021-09-30 05:46:10|204895|204745|204888.7|204738.7|204897.5|204747.5|204888.6|204738.6|18
1632980780000|2021-09-30 05:46:20|204889.3|204739.3|204895.6|204745.6|204896.8|204746.8|204889.3|204739.3|17
1632980790000|2021-09-30 05:46:30|204895.3|204745.3|204893.6|204743.6|204895.4|204745.4|204892.6|204742.6|12
1632980800000|2021-09-30 05:46:40|204891.8|204741.8|204887.6|204737.6|204891.8|204741.8|204886.5|204736.5|13
1632980810000|2021-09-30 05:46:50|204897.6|204747.6|204891.1|204741.1|204897.6|204747.6|204889.9|204739.9|12
1632980820000|2021-09-30 05:47:00|204896.2|204746.2|204895|204745|204898.6|204748.6|204885|204735|24
1632980830000|2021-09-30 05:47:10|204895.8|204745.8|204898.4|204748.4|204903.7|204753.7|204893.5|204743.5|17
1632980840000|2021-09-30 05:47:20|204897.8|204747.8|204892.7|204742.7|204897.8|204747.8|204892.7|204742.7|24
1632980850000|2021-09-30 05:47:30|204899.4|204749.4|204958.4|204808.4|204958.4|204808.4|204899.4|204749.4|34
1632980860000|2021-09-30 05:47:40|204959|204809|204954.3|204804.3|204959.4|204809.4|204950.8|204800.8|18
1632980870000|2021-09-30 05:47:50|204949.9|204799.9|204956.5|204806.5|204956.5|204806.5|204949.9|204799.9|21
1632980880000|2021-09-30 05:48:00|204956.7|204806.7|204956.9|204806.9|204957.3|204807.3|204956.2|204806.2|14
1632980890000|2021-09-30 05:48:10|204956.3|204806.3|204959|204809|204959.6|204809.6|204956.3|204806.3|9
1632980900000|2021-09-30 05:48:20|204958.9|204808.9|204955|204805|204958.9|204808.9|204952.1|204802.1|16
1632980910000|2021-09-30 05:48:30|204955.5|204805.5|204953.4|204803.4|204961|204811|204950|204800|19
1632980920000|2021-09-30 05:48:40|204953.5|204803.5|204949.6|204799.6|204954.3|204804.3|204947.7|204797.7|17
1632980930000|2021-09-30 05:48:50|204950.6|204800.6|204951.6|204801.6|204955.3|204805.3|204950.6|204800.6|16
1632980940000|2021-09-30 05:49:00|204952.7|204802.7|204947.2|204797.2|204955.9|204805.9|204947.2|204797.2|14
1632980950000|2021-09-30 05:49:10|204947.4|204797.4|204950.4|204800.4|204951.4|204801.4|204947.4|204797.4|12
1632980960000|2021-09-30 05:49:20|204949.5|204799.5|204948.8|204798.8|204953.6|204803.6|204943.9|204793.9|16
1632980970000|2021-09-30 05:49:30|204949.6|204799.6|204948.4|204798.4|204951.3|204801.3|204946.4|204796.4|11
1632980980000|2021-09-30 05:49:40|204951.5|204801.5|204952.8|204802.8|204954.7|204804.7|204946.7|204796.7|27
1632980990000|2021-09-30 05:49:50|204953.5|204803.5|204950.3|204800.3|204955.4|204805.4|204949.1|204799.1|18
1632981000000|2021-09-30 05:50:00|204950.8|204800.8|204953|204803|204955.3|204805.3|204950.8|204800.8|12
1632981010000|2021-09-30 05:50:10|204954.2|204804.2|204955.8|204805.8|204955.8|204805.8|204952.5|204802.5|9
1632981020000|2021-09-30 05:50:20|204955.5|204805.5|204951.5|204801.5|204955.5|204805.5|204946.9|204796.9|17
1632981030000|2021-09-30 05:50:30|204950.8|204800.8|204953.2|204803.2|204954.8|204804.8|204948.1|204798.1|15
1632981040000|2021-09-30 05:50:40|204953.6|204803.6|204953.9|204803.9|204954.9|204804.9|204950|204800|14
1632981050000|2021-09-30 05:50:50|204954.8|204804.8|204955.1|204805.1|204958.1|204808.1|204951.7|204801.7|14
1632981060000|2021-09-30 05:51:00|204954.9|204804.9|204957.1|204807.1|204958|204808|204954.1|204804.1|11
1632981070000|2021-09-30 05:51:10|204958.4|204808.4|204999.5|204849.5|205002|204852|204958.4|204808.4|25
1632981080000|2021-09-30 05:51:20|204998|204848|204999.5|204849.5|205002|204852|204997.8|204847.8|15
1632981090000|2021-09-30 05:51:30|204999.7|204849.7|204996.4|204846.4|205001.1|204851.1|204995.6|204845.6|12
1632981100000|2021-09-30 05:51:40|204996.5|204846.5|204998.1|204848.1|204999|204849|204996.3|204846.3|11
1632981110000|2021-09-30 05:51:50|204997.4|204847.4|204995.3|204845.3|204997.6|204847.6|204992.2|204842.2|11
1632981120000|2021-09-30 05:52:00|204995.9|204845.9|204991.1|204841.1|205000|204850|204984.5|204834.5|24
1632981130000|2021-09-30 05:52:10|204992.3|204842.3|205000.1|204850.1|205000.1|204850.1|204991.1|204841.1|17
1632981140000|2021-09-30 05:52:20|204999.8|204849.8|205000.8|204850.8|205000.8|204850.8|204998|204848|14
1632981150000|2021-09-30 05:52:30|205001.2|204851.2|205006.7|204856.7|205015.1|204865.1|205001.2|204851.2|22
1632981160000|2021-09-30 05:52:40|205006.3|204856.3|204994|204844|205018|204868|204990.9|204840.9|30
1632981170000|2021-09-30 05:52:50|204992.2|204842.2|204996.2|204846.2|204997|204847|204989.6|204839.6|18
1632981180000|2021-09-30 05:53:00|204996|204846|204997.1|204847.1|204998.8|204848.8|204992|204842|17
1632981190000|2021-09-30 05:53:10|204996.6|204846.6|204999|204849|205001.1|204851.1|204994.2|204844.2|19
1632981200000|2021-09-30 05:53:20|204999.8|204849.8|205029|204879|205029.1|204879.1|204999.6|204849.6|23
1632981210000|2021-09-30 05:53:30|205029.8|204879.8|205028.4|204878.4|205034.9|204884.9|205022.4|204872.4|28
1632981220000|2021-09-30 05:53:40|205029.5|204879.5|205032.5|204882.5|205033.8|204883.8|205027.5|204877.5|17
1632981230000|2021-09-30 05:53:50|205032.7|204882.7|205031.2|204881.2|205034.1|204884.1|205031|204881|22
1632981240000|2021-09-30 05:54:00|205029.5|204879.5|205036.4|204886.4|205036.4|204886.4|205029.3|204879.3|27
1632981250000|2021-09-30 05:54:10|205032.9|204882.9|205034.3|204884.3|205038.3|204888.3|205027.7|204877.7|25
1632981260000|2021-09-30 05:54:20|205030.8|204880.8|205038.8|204888.8|205038.8|204888.8|205030.8|204880.8|18
1632981270000|2021-09-30 05:54:30|205035|204885|205037|204887|205037|204887|205035|204885|10
1632981280000|2021-09-30 05:54:40|205036.7|204886.7|205039.5|204889.5|205039.5|204889.5|205033.2|204883.2|16
1632981290000|2021-09-30 05:54:50|205039.9|204889.9|205040.3|204890.3|205040.4|204890.4|205035.3|204885.3|15
1632981300000|2021-09-30 05:55:00|205040.8|204890.8|205035.5|204885.5|205047.4|204897.4|205033.2|204883.2|19
1632981310000|2021-09-30 05:55:10|205037.4|204887.4|205026.8|204876.8|205037.5|204887.5|205026.8|204876.8|13
1632981320000|2021-09-30 05:55:20|205032.9|204882.9|205033.5|204883.5|205037.4|204887.4|205023.1|204873.1|20
1632981330000|2021-09-30 05:55:30|205033.6|204883.6|205028.9|204878.9|205036.3|204886.3|205028.9|204878.9|19
1632981340000|2021-09-30 05:55:40|205031.3|204881.3|205040.6|204890.6|205040.6|204890.6|205027.6|204877.6|20
1632981350000|2021-09-30 05:55:50|205036.4|204886.4|205065.9|204915.9|205069.6|204919.6|205032.5|204882.5|27
1632981360000|2021-09-30 05:56:00|205067.1|204917.1|205066.4|204916.4|205069.5|204919.5|205066.3|204916.3|13
1632981370000|2021-09-30 05:56:10|205065.3|204915.3|205063.7|204913.7|205074.2|204924.2|205063.7|204913.7|14
1632981380000|2021-09-30 05:56:20|205064.6|204914.6|205065.2|204915.2|205066.1|204916.1|205064.5|204914.5|7
1632981390000|2021-09-30 05:56:30|205065.8|204915.8|205062.4|204912.4|205065.9|204915.9|205062.4|204912.4|16
1632981400000|2021-09-30 05:56:40|205063.8|204913.8|205064.9|204914.9|205069.3|204919.3|205057.6|204907.6|24
1632981410000|2021-09-30 05:56:50|205059.5|204909.5|205059.4|204909.4|205072.8|204922.8|205050.3|204900.3|22
1632981420000|2021-09-30 05:57:00|205061.5|204911.5|205061.9|204911.9|205065.9|204915.9|205053.7|204903.7|20
1632981430000|2021-09-30 05:57:10|205062.1|204912.1|205014.4|204864.4|205062.1|204912.1|205007.6|204857.6|24
1632981440000|2021-09-30 05:57:20|205014|204864|205029.8|204879.8|205032.4|204882.4|205012.7|204862.7|25
1632981450000|2021-09-30 05:57:30|205022.8|204872.8|205004.3|204854.3|205024.3|204874.3|204992|204842|25
1632981460000|2021-09-30 05:57:40|204999.2|204849.2|205000.8|204850.8|205001|204851|204997.7|204847.7|16
1632981470000|2021-09-30 05:57:50|205001.4|204851.4|204982|204832|205001.5|204851.5|204974.9|204824.9|27
1632981480000|2021-09-30 05:58:00|204981.8|204831.8|204982|204832|204983.3|204833.3|204976.5|204826.5|18
1632981490000|2021-09-30 05:58:10|204980.1|204830.1|204965.8|204815.8|204981.9|204831.9|204964.7|204814.7|24
1632981500000|2021-09-30 05:58:20|204966.1|204816.1|204968.5|204818.5|204968.5|204818.5|204957.7|204807.7|24
1632981510000|2021-09-30 05:58:30|204967.8|204817.8|204975.1|204825.1|204982.4|204832.4|204967.8|204817.8|24
1632981520000|2021-09-30 05:58:40|204975|204825|204976.4|204826.4|204977.4|204827.4|204968.8|204818.8|22
1632981530000|2021-09-30 05:58:50|204976|204826|204950.4|204800.4|204976|204826|204922.6|204772.6|22
1632981540000|2021-09-30 05:59:00|204942.8|204792.8|204937.8|204787.8|204948.4|204798.4|204932.4|204782.4|21
1632981550000|2021-09-30 05:59:10|204934.7|204784.7|204941.6|204791.6|204945.7|204795.7|204931.7|204781.7|18
1632981560000|2021-09-30 05:59:20|204943.2|204793.2|204941.9|204791.9|204943.7|204793.7|204934.9|204784.9|24
1632981570000|2021-09-30 05:59:30|204941.5|204791.5|204939.9|204789.9|204943.2|204793.2|204937.5|204787.5|17
1632981580000|2021-09-30 05:59:40|204939.1|204789.1|204943|204793|204945.4|204795.4|204934.4|204784.4|32
1632981590000|2021-09-30 05:59:50|204942.5|204792.5|204936.6|204786.6|204945.4|204795.4|204936.6|204786.6|32
1632981600000|2021-09-30 06:00:00|204939.2|204789.2|204933|204783|204945.1|204795.1|204933|204783|35
1632981610000|2021-09-30 06:00:10|204931.9|204781.9|204906.7|204756.7|204931.9|204781.9|204903|204753|29
1632981620000|2021-09-30 06:00:20|204906.9|204756.9|204911.6|204761.6|204920.3|204770.3|204903.4|204753.4|30
1632981630000|2021-09-30 06:00:30|204911.8|204761.8|204905.5|204755.5|204911.8|204761.8|204893.8|204743.8|35
1632981640000|2021-09-30 06:00:40|204903.9|204753.9|204897.6|204747.6|204907.8|204757.8|204896.9|204746.9|30
1632981650000|2021-09-30 06:00:50|204897.7|204747.7|204879.3|204729.3|204897.7|204747.7|204871.6|204721.6|29
1632981660000|2021-09-30 06:01:00|204879.7|204729.7|204880.5|204730.5|204888|204738|204875.2|204725.2|27
1632981670000|2021-09-30 06:01:10|204888.5|204738.5|204886.8|204736.8|204889.4|204739.4|204881.1|204731.1|22
1632981680000|2021-09-30 06:01:20|204882.8|204732.8|204873.3|204723.3|204889.2|204739.2|204865.6|204715.6|28
1632981690000|2021-09-30 06:01:30|204877.1|204727.1|204859.7|204709.7|204877.1|204727.1|204859.5|204709.5|36
1632981700000|2021-09-30 06:01:40|204867|204717|204827.2|204677.2|204870.6|204720.6|204819.9|204669.9|33
1632981710000|2021-09-30 06:01:50|204825.6|204675.6|204878.6|204728.6|204878.6|204728.6|204825.6|204675.6|30
1632981720000|2021-09-30 06:02:00|204877.7|204727.7|204877.6|204727.6|204880.5|204730.5|204876.3|204726.3|18
1632981730000|2021-09-30 06:02:10|204878.8|204728.8|204845.4|204695.4|204878.8|204728.8|204842.4|204692.4|34
1632981740000|2021-09-30 06:02:20|204844.7|204694.7|204877.1|204727.1|204878.8|204728.8|204839|204689|26
1632981750000|2021-09-30 06:02:30|204876.6|204726.6|204875|204725|204879.2|204729.2|204874.8|204724.8|25
1632981760000|2021-09-30 06:02:40|204874.9|204724.9|204874.2|204724.2|204880.4|204730.4|204868.2|204718.2|36
1632981770000|2021-09-30 06:02:50|204874|204724|204864.8|204714.8|204878.8|204728.8|204864.8|204714.8|27
1632981780000|2021-09-30 06:03:00|204863.9|204713.9|204859.8|204709.8|204878.3|204728.3|204859.8|204709.8|33
1632981790000|2021-09-30 06:03:10|204856.7|204706.7|204863.8|204713.8|204876|204726|204856.7|204706.7|34
1632981800000|2021-09-30 06:03:20|204864.2|204714.2|204870.1|204720.1|204875|204725|204854.1|204704.1|33
1632981810000|2021-09-30 06:03:30|204871.4|204721.4|204934.3|204784.3|204934.3|204784.3|204868.6|204718.6|28
1632981820000|2021-09-30 06:03:40|204941.9|204791.9|204943.1|204793.1|204946.5|204796.5|204934|204784|33
1632981830000|2021-09-30 06:03:50|204942.6|204792.6|204943.1|204793.1|204952.7|204802.7|204938.1|204788.1|31
1632981840000|2021-09-30 06:04:00|204942.2|204792.2|204945.5|204795.5|204946.7|204796.7|204941.8|204791.8|31
1632981850000|2021-09-30 06:04:10|204944.9|204794.9|204968.3|204818.3|204969.2|204819.2|204944.9|204794.9|29
1632981860000|2021-09-30 06:04:20|204968.1|204818.1|204982.7|204832.7|204983.8|204833.8|204968.1|204818.1|25
1632981870000|2021-09-30 06:04:30|204981.2|204831.2|204976.8|204826.8|204984.7|204834.7|204976.8|204826.8|28
1632981880000|2021-09-30 06:04:40|204956.6|204806.6|204971|204821|204979.7|204829.7|204956.6|204806.6|25
1632981890000|2021-09-30 06:04:50|204970.3|204820.3|204977.2|204827.2|204981.6|204831.6|204958.6|204808.6|22
1632981900000|2021-09-30 06:05:00|204985.8|204835.8|204958|204808|204985.8|204835.8|204953.9|204803.9|28
1632981910000|2021-09-30 06:05:10|204973.9|204823.9|204979.2|204829.2|204987.3|204837.3|204973.9|204823.9|22
1632981920000|2021-09-30 06:05:20|204980.8|204830.8|204980|204830|204986.7|204836.7|204976.1|204826.1|25
1632981930000|2021-09-30 06:05:30|204980.1|204830.1|204979.3|204829.3|204982.6|204832.6|204977.7|204827.7|25
1632981940000|2021-09-30 06:05:40|204979.5|204829.5|204987.4|204837.4|204987.4|204837.4|204978.5|204828.5|28
1632981950000|2021-09-30 06:05:50|204988.8|204838.8|204990.5|204840.5|204990.5|204840.5|204985|204835|17
1632981960000|2021-09-30 06:06:00|204988.7|204838.7|204988.3|204838.3|204990.2|204840.2|204985.7|204835.7|15
1632981970000|2021-09-30 06:06:10|204986.1|204836.1|204991.6|204841.6|204991.6|204841.6|204983.1|204833.1|16
1632981980000|2021-09-30 06:06:20|204990.6|204840.6|205004.2|204854.2|205005.3|204855.3|204986.9|204836.9|21
1632981990000|2021-09-30 06:06:30|205002.7|204852.7|205005.3|204855.3|205006.5|204856.5|205001.8|204851.8|24
1632982000000|2021-09-30 06:06:40|204995|204845|204999.8|204849.8|205000.1|204850.1|204988.7|204838.7|20
1632982010000|2021-09-30 06:06:50|205000.5|204850.5|204989.6|204839.6|205000.5|204850.5|204988.6|204838.6|19
1632982020000|2021-09-30 06:07:00|204989.8|204839.8|204994.4|204844.4|204995|204845|204985.9|204835.9|24
1632982030000|2021-09-30 06:07:10|204993.7|204843.7|204989.1|204839.1|204996.2|204846.2|204989.1|204839.1|25
1632982040000|2021-09-30 06:07:20|204989.8|204839.8|204988.1|204838.1|204990.9|204840.9|204986|204836|18
1632982050000|2021-09-30 06:07:30|204988.2|204838.2|204989.5|204839.5|204992.9|204842.9|204987.4|204837.4|23
1632982060000|2021-09-30 06:07:40|204989.9|204839.9|204986.6|204836.6|204991.5|204841.5|204985.2|204835.2|18
1632982070000|2021-09-30 06:07:50|204986.7|204836.7|204990.7|204840.7|204995.7|204845.7|204986.7|204836.7|23
1632982080000|2021-09-30 06:08:00|204990.5|204840.5|204992.8|204842.8|204993.2|204843.2|204989.9|204839.9|22
1632982090000|2021-09-30 06:08:10|204992.9|204842.9|204994.1|204844.1|204994.8|204844.8|204992.3|204842.3|14
1632982100000|2021-09-30 06:08:20|204993.6|204843.6|204994.2|204844.2|204995.4|204845.4|204993.1|204843.1|21
1632982110000|2021-09-30 06:08:30|204993.9|204843.9|204991.6|204841.6|204995|204845|204991.4|204841.4|21
1632982120000|2021-09-30 06:08:40|204991.9|204841.9|205019.2|204869.2|205019.3|204869.3|204983.5|204833.5|21
1632982130000|2021-09-30 06:08:50|205025.2|204875.2|205024.8|204874.8|205029.6|204879.6|205018.2|204868.2|28
1632982140000|2021-09-30 06:09:00|205025.8|204875.8|204983.8|204833.8|205027.8|204877.8|204980.8|204830.8|31
1632982150000|2021-09-30 06:09:10|204982.9|204832.9|204937.5|204787.5|204982.9|204832.9|204936.2|204786.2|30
1632982160000|2021-09-30 06:09:20|204938.7|204788.7|204938.5|204788.5|204940.7|204790.7|204935.6|204785.6|18
1632982170000|2021-09-30 06:09:30|204938.6|204788.6|204942.7|204792.7|204945.8|204795.8|204936|204786|26
1632982180000|2021-09-30 06:09:40|204942.8|204792.8|204939.2|204789.2|204957.1|204807.1|204938.3|204788.3|31
1632982190000|2021-09-30 06:09:50|204939.7|204789.7|204937.8|204787.8|204941.9|204791.9|204937.6|204787.6|21
1632982200000|2021-09-30 06:10:00|204938|204788|204940.2|204790.2|204942|204792|204936.5|204786.5|20
1632982210000|2021-09-30 06:10:10|204940.5|204790.5|204934.2|204784.2|204941.9|204791.9|204933.7|204783.7|21
1632982220000|2021-09-30 06:10:20|204931.9|204781.9|204903.7|204753.7|204935.7|204785.7|204897.6|204747.6|29
1632982230000|2021-09-30 06:10:30|204906.1|204756.1|204905.7|204755.7|204907.7|204757.7|204899.7|204749.7|33
1632982240000|2021-09-30 06:10:40|204907.9|204757.9|204911.8|204761.8|204918.7|204768.7|204898.6|204748.6|26
1632982250000|2021-09-30 06:10:50|204911.9|204761.9|204900.5|204750.5|204912.5|204762.5|204899.6|204749.6|24
1632982260000|2021-09-30 06:11:00|204900.7|204750.7|204906.2|204756.2|204915.3|204765.3|204899.7|204749.7|24
1632982270000|2021-09-30 06:11:10|204906.6|204756.6|204909.8|204759.8|204909.8|204759.8|204904.3|204754.3|28
1632982280000|2021-09-30 06:11:20|204909.6|204759.6|204904|204754|204911.5|204761.5|204904|204754|17
1632982290000|2021-09-30 06:11:30|204904.5|204754.5|204905.9|204755.9|204906.3|204756.3|204902|204752|23
1632982300000|2021-09-30 06:11:40|204905.3|204755.3|204933.9|204783.9|204937.1|204787.1|204905.3|204755.3|23
1632982310000|2021-09-30 06:11:50|204935.7|204785.7|204902.9|204752.9|204940.4|204790.4|204892.7|204742.7|25
1632982320000|2021-09-30 06:12:00|204900.9|204750.9|204901.1|204751.1|204902.3|204752.3|204896|204746|22
1632982330000|2021-09-30 06:12:10|204902.3|204752.3|204908|204758|204908|204758|204898.6|204748.6|19
1632982340000|2021-09-30 06:12:20|204907|204757|204923.6|204773.6|204924.1|204774.1|204907|204757|27
1632982350000|2021-09-30 06:12:30|204922|204772|204916.2|204766.2|204922|204772|204912.8|204762.8|24
1632982360000|2021-09-30 06:12:40|204915.9|204765.9|204915.7|204765.7|204917.6|204767.6|204914.6|204764.6|23
1632982370000|2021-09-30 06:12:50|204917.5|204767.5|204902.2|204752.2|204919.8|204769.8|204902.2|204752.2|19
1632982380000|2021-09-30 06:13:00|204904.2|204754.2|204911.8|204761.8|204916.5|204766.5|204904.2|204754.2|37
1632982390000|2021-09-30 06:13:10|204911|204761|204911.5|204761.5|204914.4|204764.4|204909.4|204759.4|17
1632982400000|2021-09-30 06:13:20|204912.6|204762.6|204914.9|204764.9|204916.6|204766.6|204910.5|204760.5|22
1632982410000|2021-09-30 06:13:30|204915.8|204765.8|204920.4|204770.4|204924.9|204774.9|204915.8|204765.8|26
1632982420000|2021-09-30 06:13:40|204921.1|204771.1|204933.1|204783.1|204935.3|204785.3|204916.1|204766.1|24
1632982430000|2021-09-30 06:13:50|204933.5|204783.5|204910.3|204760.3|204936.7|204786.7|204905|204755|28
1632982440000|2021-09-30 06:14:00|204910.5|204760.5|204912.5|204762.5|204914.1|204764.1|204910.1|204760.1|23
1632982450000|2021-09-30 06:14:10|204912.2|204762.2|204911.8|204761.8|204913.4|204763.4|204909.5|204759.5|19
1632982460000|2021-09-30 06:14:20|204911.1|204761.1|204908.9|204758.9|204912.5|204762.5|204901.1|204751.1|21
1632982470000|2021-09-30 06:14:30|204909.5|204759.5|204863.3|204713.3|204910.6|204760.6|204856.8|204706.8|26
1632982480000|2021-09-30 06:14:40|204863.5|204713.5|204871.3|204721.3|204874.1|204724.1|204862.8|204712.8|22
1632982490000|2021-09-30 06:14:50|204870.6|204720.6|204871.9|204721.9|204872.4|204722.4|204869|204719|15
1632982500000|2021-09-30 06:15:00|204872.3|204722.3|204826|204676|204872.3|204722.3|204820|204670|29
1632982510000|2021-09-30 06:15:10|204825.9|204675.9|204812.3|204662.3|204845.2|204695.2|204809.2|204659.2|31
1632982520000|2021-09-30 06:15:20|204811.6|204661.6|204809|204659|204813.5|204663.5|204804.5|204654.5|12
1632982530000|2021-09-30 06:15:30|204808.9|204658.9|204808.4|204658.4|204815.1|204665.1|204808.1|204658.1|26
1632982540000|2021-09-30 06:15:40|204808.5|204658.5|204812.9|204662.9|204813.8|204663.8|204808.5|204658.5|21
1632982550000|2021-09-30 06:15:50|204813|204663|204811.3|204661.3|204814.5|204664.5|204810.2|204660.2|14
1632982560000|2021-09-30 06:16:00|204807.1|204657.1|204801.5|204651.5|204816.4|204666.4|204801.5|204651.5|26
1632982570000|2021-09-30 06:16:10|204810.5|204660.5|204808.7|204658.7|204811.7|204661.7|204805.4|204655.4|26
1632982580000|2021-09-30 06:16:20|204809.1|204659.1|204835|204685|204846.3|204696.3|204808.1|204658.1|28
1632982590000|2021-09-30 06:16:30|204833.7|204683.7|204832.2|204682.2|204834.5|204684.5|204827.2|204677.2|26
1632982600000|2021-09-30 06:16:40|204831.6|204681.6|204851.1|204701.1|204855.1|204705.1|204826.4|204676.4|25
1632982610000|2021-09-30 06:16:50|204847.6|204697.6|204847.6|204697.6|204849.8|204699.8|204847.6|204697.6|20
1632982620000|2021-09-30 06:17:00|204848.4|204698.4|204849.8|204699.8|204857.9|204707.9|204841.9|204691.9|33
1632982630000|2021-09-30 06:17:10|204851.8|204701.8|204828.4|204678.4|204851.8|204701.8|204828|204678|22
1632982640000|2021-09-30 06:17:20|204810.2|204660.2|204814.4|204664.4|204815.8|204665.8|204801.9|204651.9|23
1632982650000|2021-09-30 06:17:30|204812.3|204662.3|204797.9|204647.9|204812.3|204662.3|204795.4|204645.4|28
1632982660000|2021-09-30 06:17:40|204799.2|204649.2|204800.8|204650.8|204801.3|204651.3|204796|204646|26
1632982670000|2021-09-30 06:17:50|204801.2|204651.2|204795.5|204645.5|204801.6|204651.6|204790.2|204640.2|30
1632982680000|2021-09-30 06:18:00|204800.3|204650.3|204797.4|204647.4|204802.5|204652.5|204796.2|204646.2|21
1632982690000|2021-09-30 06:18:10|204811.8|204661.8|204819.6|204669.6|204822.5|204672.5|204811.8|204661.8|29
1632982700000|2021-09-30 06:18:20|204819.7|204669.7|204781.2|204631.2|204822.1|204672.1|204774.1|204624.1|29
1632982710000|2021-09-30 06:18:30|204777.8|204627.8|204770.1|204620.1|204777.9|204627.9|204766.1|204616.1|26
1632982720000|2021-09-30 06:18:40|204770|204620|204768.3|204618.3|204771.3|204621.3|204764.3|204614.3|21
1632982730000|2021-09-30 06:18:50|204768.5|204618.5|204766.7|204616.7|204768.5|204618.5|204765.7|204615.7|20
1632982740000|2021-09-30 06:19:00|204766.8|204616.8|204761.5|204611.5|204769.3|204619.3|204760.8|204610.8|23
1632982750000|2021-09-30 06:19:10|204762.1|204612.1|204762.6|204612.6|204764.5|204614.5|204759.2|204609.2|20
1632982760000|2021-09-30 06:19:20|204762.5|204612.5|204763|204613|204763.9|204613.9|204761.4|204611.4|17
1632982770000|2021-09-30 06:19:30|204762.9|204612.9|204763.8|204613.8|204765.7|204615.7|204758.1|204608.1|19
1632982780000|2021-09-30 06:19:40|204764.4|204614.4|204769.3|204619.3|204772.9|204622.9|204762.5|204612.5|33
1632982790000|2021-09-30 06:19:50|204769|204619|204769.3|204619.3|204771.7|204621.7|204766.9|204616.9|22
1632982800000|2021-09-30 06:20:00|204758.4|204608.4|204758.9|204608.9|204760.6|204610.6|204753.1|204603.1|27
1632982810000|2021-09-30 06:20:10|204757.7|204607.7|204748.6|204598.6|204760.1|204610.1|204742.7|204592.7|23
1632982820000|2021-09-30 06:20:20|204749.3|204599.3|204740.8|204590.8|204753|204603|204734.1|204584.1|29
1632982830000|2021-09-30 06:20:30|204740.3|204590.3|204709.2|204559.2|204754.6|204604.6|204697.8|204547.8|33
1632982840000|2021-09-30 06:20:40|204711.6|204561.6|204709|204559|204717.6|204567.6|204708.6|204558.6|27
1632982850000|2021-09-30 06:20:50|204710.4|204560.4|204712|204562|204712.9|204562.9|204707.9|204557.9|27
1632982860000|2021-09-30 06:21:00|204712.2|204562.2|204725.9|204575.9|204729.3|204579.3|204706.1|204556.1|23
1632982870000|2021-09-30 06:21:10|204726.3|204576.3|204699.1|204549.1|204727|204577|204691.7|204541.7|26
1632982880000|2021-09-30 06:21:20|204697|204547|204698.3|204548.3|204703.3|204553.3|204696.3|204546.3|20
1632982890000|2021-09-30 06:21:30|204699|204549|204687.8|204537.8|204720.3|204570.3|204684.3|204534.3|26
1632982900000|2021-09-30 06:21:40|204689.8|204539.8|204677.2|204527.2|204693.6|204543.6|204658.6|204508.6|32
1632982910000|2021-09-30 06:21:50|204677.1|204527.1|204675.3|204525.3|204679.9|204529.9|204671.8|204521.8|23
1632982920000|2021-09-30 06:22:00|204676.8|204526.8|204676|204526|204680.6|204530.6|204675.7|204525.7|21
1632982930000|2021-09-30 06:22:10|204676.6|204526.6|204679.6|204529.6|204681.2|204531.2|204671.3|204521.3|22
1632982940000|2021-09-30 06:22:20|204680.2|204530.2|204678.8|204528.8|204681.1|204531.1|204674.4|204524.4|29
1632982950000|2021-09-30 06:22:30|204679.2|204529.2|204692.4|204542.4|204695.8|204545.8|204678.1|204528.1|29
1632982960000|2021-09-30 06:22:40|204688|204538|204683.7|204533.7|204692.2|204542.2|204681.1|204531.1|31
1632982970000|2021-09-30 06:22:50|204688.4|204538.4|204680|204530|204690.2|204540.2|204677.6|204527.6|18
1632982980000|2021-09-30 06:23:00|204683.4|204533.4|204683|204533|204689.4|204539.4|204681.9|204531.9|23
1632982990000|2021-09-30 06:23:10|204684.5|204534.5|204679.4|204529.4|204688.1|204538.1|204676.6|204526.6|24
1632983000000|2021-09-30 06:23:20|204672.1|204522.1|204681.2|204531.2|204687.2|204537.2|204669|204519|35
1632983010000|2021-09-30 06:23:30|204687|204537|204681|204531|204687|204537|204679.3|204529.3|17
1632983020000|2021-09-30 06:23:40|204677.3|204527.3|204682.1|204532.1|204682.1|204532.1|204677.3|204527.3|22
1632983030000|2021-09-30 06:23:50|204682.4|204532.4|204687|204537|204694.7|204544.7|204677.2|204527.2|30
1632983040000|2021-09-30 06:24:00|204689.8|204539.8|204678.2|204528.2|204691.7|204541.7|204670.9|204520.9|31
1632983050000|2021-09-30 06:24:10|204678.9|204528.9|204680.9|204530.9|204681.7|204531.7|204678.9|204528.9|21
1632983060000|2021-09-30 06:24:20|204680.2|204530.2|204674.8|204524.8|204683.2|204533.2|204674.8|204524.8|12
1632983070000|2021-09-30 06:24:30|204675.8|204525.8|204676.1|204526.1|204678.3|204528.3|204675.1|204525.1|16
1632983080000|2021-09-30 06:24:40|204676.4|204526.4|204674|204524|204681.8|204531.8|204669|204519|23
1632983090000|2021-09-30 06:24:50|204675.7|204525.7|204678|204528|204678.3|204528.3|204673.2|204523.2|19
1632983100000|2021-09-30 06:25:00|204677.9|204527.9|204677|204527|204680.1|204530.1|204674.6|204524.6|22
1632983110000|2021-09-30 06:25:10|204689.6|204539.6|204677.8|204527.8|204693.8|204543.8|204672.5|204522.5|28
1632983120000|2021-09-30 06:25:20|204677.9|204527.9|204676.9|204526.9|204681.3|204531.3|204676.9|204526.9|17
1632983130000|2021-09-30 06:25:30|204676.4|204526.4|204680.8|204530.8|204680.8|204530.8|204672.5|204522.5|22
1632983140000|2021-09-30 06:25:40|204680|204530|204683.1|204533.1|204683.3|204533.3|204671.4|204521.4|24
1632983150000|2021-09-30 06:25:50|204682.5|204532.5|204675.9|204525.9|204682.8|204532.8|204659.5|204509.5|25
1632983160000|2021-09-30 06:26:00|204675.8|204525.8|204678.3|204528.3|204678.5|204528.5|204671.3|204521.3|18
1632983170000|2021-09-30 06:26:10|204677.6|204527.6|204676.1|204526.1|204687.9|204537.9|204673.9|204523.9|26
1632983180000|2021-09-30 06:26:20|204675.1|204525.1|204675.9|204525.9|204677.8|204527.8|204674.2|204524.2|20
1632983190000|2021-09-30 06:26:30|204676.9|204526.9|204677.5|204527.5|204677.8|204527.8|204671.9|204521.9|24
1632983200000|2021-09-30 06:26:40|204679.3|204529.3|204685.7|204535.7|204687.2|204537.2|204678.3|204528.3|21
1632983210000|2021-09-30 06:26:50|204685.4|204535.4|204684.2|204534.2|204685.6|204535.6|204683.9|204533.9|15
1632983220000|2021-09-30 06:27:00|204685.2|204535.2|204680.7|204530.7|204685.2|204535.2|204679.4|204529.4|25
1632983230000|2021-09-30 06:27:10|204675.7|204525.7|204673.6|204523.6|204678.1|204528.1|204673|204523|25
1632983240000|2021-09-30 06:27:20|204674.6|204524.6|204680.1|204530.1|204680.1|204530.1|204674.4|204524.4|20
1632983250000|2021-09-30 06:27:30|204680|204530|204729.1|204579.1|204729.1|204579.1|204677.8|204527.8|29
1632983260000|2021-09-30 06:27:40|204726.5|204576.5|204768.5|204618.5|204776.3|204626.3|204726.5|204576.5|32
1632983270000|2021-09-30 06:27:50|204768.2|204618.2|204763.1|204613.1|204773.1|204623.1|204763.1|204613.1|25
1632983280000|2021-09-30 06:28:00|204764|204614|204766.1|204616.1|204768.2|204618.2|204764|204614|14
1632983290000|2021-09-30 06:28:10|204765.5|204615.5|204764.4|204614.4|204768.9|204618.9|204763.5|204613.5|26
1632983300000|2021-09-30 06:28:20|204764.7|204614.7|204768.5|204618.5|204769.2|204619.2|204764.7|204614.7|17
1632983310000|2021-09-30 06:28:30|204768.1|204618.1|204768.7|204618.7|204772.7|204622.7|204763.4|204613.4|25
1632983320000|2021-09-30 06:28:40|204769|204619|204767.1|204617.1|204770.2|204620.2|204766.7|204616.7|20
1632983330000|2021-09-30 06:28:50|204767.7|204617.7|204769.5|204619.5|204769.5|204619.5|204765.5|204615.5|18
1632983340000|2021-09-30 06:29:00|204769.7|204619.7|204759.9|204609.9|204771.2|204621.2|204759.9|204609.9|24
1632983350000|2021-09-30 06:29:10|204762.3|204612.3|204765.8|204615.8|204767.3|204617.3|204761.7|204611.7|19
1632983360000|2021-09-30 06:29:20|204765.2|204615.2|204758.1|204608.1|204767.3|204617.3|204753.3|204603.3|29
1632983370000|2021-09-30 06:29:30|204749.8|204599.8|204763.8|204613.8|204767.8|204617.8|204749.8|204599.8|32
1632983380000|2021-09-30 06:29:40|204763.3|204613.3|204758|204608|204765.6|204615.6|204755.6|204605.6|27
1632983390000|2021-09-30 06:29:50|204758.8|204608.8|204760.8|204610.8|204767.2|204617.2|204753.7|204603.7|27
1632983400000|2021-09-30 06:30:00|204759.5|204609.5|204761.1|204611.1|204766.3|204616.3|204759.1|204609.1|32
1632983410000|2021-09-30 06:30:10|204763.9|204613.9|204763.5|204613.5|204766.1|204616.1|204762.3|204612.3|23
1632983420000|2021-09-30 06:30:20|204762.8|204612.8|204766.2|204616.2|204768.9|204618.9|204762.2|204612.2|24
1632983430000|2021-09-30 06:30:30|204766|204616|204762.5|204612.5|204766.6|204616.6|204761.7|204611.7|19
1632983440000|2021-09-30 06:30:40|204763.8|204613.8|204766.1|204616.1|204766.1|204616.1|204761.9|204611.9|14
1632983450000|2021-09-30 06:30:50|204765.4|204615.4|204766.1|204616.1|204769.2|204619.2|204762.2|204612.2|26
1632983460000|2021-09-30 06:31:00|204766.2|204616.2|204768.3|204618.3|204768.9|204618.9|204762.3|204612.3|12
1632983470000|2021-09-30 06:31:10|204767.6|204617.6|204768.8|204618.8|204771.6|204621.6|204765.3|204615.3|15
1632983480000|2021-09-30 06:31:20|204766.4|204616.4|204767.2|204617.2|204768.8|204618.8|204766.4|204616.4|16
1632983490000|2021-09-30 06:31:30|204766.7|204616.7|204764.8|204614.8|204767.2|204617.2|204764.2|204614.2|12
1632983500000|2021-09-30 06:31:40|204765.2|204615.2|204801.5|204651.5|204811.8|204661.8|204764.8|204614.8|30
1632983510000|2021-09-30 06:31:50|204802|204652|204808.7|204658.7|204811.1|204661.1|204802|204652|30
1632983520000|2021-09-30 06:32:00|204808.9|204658.9|204808.5|204658.5|204809.7|204659.7|204806.1|204656.1|23
1632983530000|2021-09-30 06:32:10|204808.3|204658.3|204811.1|204661.1|204811.3|204661.3|204808.3|204658.3|18
1632983540000|2021-09-30 06:32:20|204809.2|204659.2|204809.9|204659.9|204812.3|204662.3|204808|204658|22
1632983550000|2021-09-30 06:32:30|204810.1|204660.1|204850.5|204700.5|204853.3|204703.3|204810.1|204660.1|35
1632983560000|2021-09-30 06:32:40|204851.2|204701.2|204851.4|204701.4|204854.2|204704.2|204847.9|204697.9|25
1632983570000|2021-09-30 06:32:50|204851.9|204701.9|204855|204705|204855|204705|204850.3|204700.3|21
1632983580000|2021-09-30 06:33:00|204853.9|204703.9|204851.5|204701.5|204854.3|204704.3|204850.9|204700.9|26
1632983590000|2021-09-30 06:33:10|204851.6|204701.6|204858|204708|204859.9|204709.9|204851.4|204701.4|26
1632983600000|2021-09-30 06:33:20|204859|204709|204902.5|204752.5|204902.8|204752.8|204856.3|204706.3|25
1632983610000|2021-09-30 06:33:30|204903.2|204753.2|204901|204751|204903.4|204753.4|204897.1|204747.1|21
1632983620000|2021-09-30 06:33:40|204901.4|204751.4|204889.6|204739.6|204901.7|204751.7|204889.6|204739.6|23
1632983630000|2021-09-30 06:33:50|204892.5|204742.5|204839.4|204689.4|204892.5|204742.5|204837.7|204687.7|30
1632983640000|2021-09-30 06:34:00|204840|204690|204848.8|204698.8|204875.7|204725.7|204836.6|204686.6|32
1632983650000|2021-09-30 06:34:10|204848.9|204698.9|204845.5|204695.5|204849.3|204699.3|204843.8|204693.8|18
1632983660000|2021-09-30 06:34:20|204845|204695|204847.2|204697.2|204848.4|204698.4|204843.8|204693.8|18
1632983670000|2021-09-30 06:34:30|204847.1|204697.1|204861.5|204711.5|204861.5|204711.5|204845.9|204695.9|22
1632983680000|2021-09-30 06:34:40|204867.8|204717.8|204854|204704|204875.4|204725.4|204852.9|204702.9|26
1632983690000|2021-09-30 06:34:50|204855.8|204705.8|204862.9|204712.9|204866.3|204716.3|204854.9|204704.9|30
1632983700000|2021-09-30 06:35:00|204863.8|204713.8|204860.1|204710.1|204877.4|204727.4|204859.3|204709.3|28
1632983710000|2021-09-30 06:35:10|204861.6|204711.6|204880.1|204730.1|204882.7|204732.7|204861.6|204711.6|28
1632983720000|2021-09-30 06:35:20|204880.2|204730.2|204881|204731|204881.6|204731.6|204878.9|204728.9|14
1632983730000|2021-09-30 06:35:30|204877.6|204727.6|204889.2|204739.2|204895|204745|204877.6|204727.6|22
1632983740000|2021-09-30 06:35:40|204888.7|204738.7|204891|204741|204893.6|204743.6|204888.6|204738.6|30
1632983750000|2021-09-30 06:35:50|204890.4|204740.4|204882.4|204732.4|204890.4|204740.4|204882.3|204732.3|22
1632983760000|2021-09-30 06:36:00|204883.7|204733.7|204902.7|204752.7|204905|204755|204883.3|204733.3|31
1632983770000|2021-09-30 06:36:10|204903|204753|204890.9|204740.9|204903.2|204753.2|204885.2|204735.2|18
1632983780000|2021-09-30 06:36:20|204890|204740|204893.2|204743.2|204893.7|204743.7|204889.4|204739.4|18
1632983790000|2021-09-30 06:36:30|204892.7|204742.7|204888|204738|204892.7|204742.7|204888|204738|22
1632983800000|2021-09-30 06:36:40|204887.9|204737.9|204888.3|204738.3|204888.4|204738.4|204886.4|204736.4|13
1632983810000|2021-09-30 06:36:50|204887.8|204737.8|204887.2|204737.2|204888.2|204738.2|204886.8|204736.8|12
1632983820000|2021-09-30 06:37:00|204887|204737|204890.9|204740.9|204890.9|204740.9|204884.7|204734.7|19
1632983830000|2021-09-30 06:37:10|204891.6|204741.6|204890.3|204740.3|204891.8|204741.8|204888.1|204738.1|19
1632983840000|2021-09-30 06:37:20|204890.7|204740.7|204890.2|204740.2|204895.7|204745.7|204888.6|204738.6|21
1632983850000|2021-09-30 06:37:30|204889.8|204739.8|204888.5|204738.5|204890.9|204740.9|204887.8|204737.8|17
1632983860000|2021-09-30 06:37:40|204888.7|204738.7|204888.8|204738.8|204889.2|204739.2|204885.3|204735.3|17
1632983870000|2021-09-30 06:37:50|204889.3|204739.3|204885.6|204735.6|204889.6|204739.6|204884.8|204734.8|20
1632983880000|2021-09-30 06:38:00|204885.8|204735.8|204884|204734|204886.8|204736.8|204883.9|204733.9|17
1632983890000|2021-09-30 06:38:10|204884.4|204734.4|204884|204734|204884.4|204734.4|204882.3|204732.3|8
1632983900000|2021-09-30 06:38:20|204883.4|204733.4|204888.3|204738.3|204888.3|204738.3|204883.4|204733.4|18
1632983910000|2021-09-30 06:38:30|204887.4|204737.4|204889.1|204739.1|204890.8|204740.8|204887|204737|19
1632983920000|2021-09-30 06:38:40|204888.5|204738.5|204889.2|204739.2|204889.9|204739.9|204887.3|204737.3|21
1632983930000|2021-09-30 06:38:50|204889|204739|204887.6|204737.6|204889.4|204739.4|204884.1|204734.1|21
1632983940000|2021-09-30 06:39:00|204887.4|204737.4|204851.5|204701.5|204887.4|204737.4|204847.5|204697.5|22
1632983950000|2021-09-30 06:39:10|204856.4|204706.4|204854.9|204704.9|204860.6|204710.6|204851.2|204701.2|29
1632983960000|2021-09-30 06:39:20|204853.8|204703.8|204865.1|204715.1|204865.1|204715.1|204853.6|204703.6|22
1632983970000|2021-09-30 06:39:30|204866.6|204716.6|204864.9|204714.9|204870.6|204720.6|204863.7|204713.7|19
1632983980000|2021-09-30 06:39:40|204864.6|204714.6|204877.5|204727.5|204878.5|204728.5|204864.6|204714.6|29
1632983990000|2021-09-30 06:39:50|204878.3|204728.3|204875.1|204725.1|204879.7|204729.7|204875.1|204725.1|15
1632984000000|2021-09-30 06:40:00|204875.7|204725.7|204849|204699|204875.7|204725.7|204845.4|204695.4|30
1632984010000|2021-09-30 06:40:10|204848.2|204698.2|204842.3|204692.3|204849.6|204699.6|204836.3|204686.3|23
1632984020000|2021-09-30 06:40:20|204841.7|204691.7|204773.3|204623.3|204842.6|204692.6|204769.3|204619.3|35
1632984030000|2021-09-30 06:40:30|204772.9|204622.9|204729.1|204579.1|204776|204626|204724.4|204574.4|31
1632984040000|2021-09-30 06:40:40|204730.2|204580.2|204752.8|204602.8|204756|204606|204730.2|204580.2|27
1632984050000|2021-09-30 06:40:50|204752.4|204602.4|204756.8|204606.8|204759.8|204609.8|204752.1|204602.1|24
1632984060000|2021-09-30 06:41:00|204757|204607|204744.4|204594.4|204757|204607|204733.1|204583.1|29
1632984070000|2021-09-30 06:41:10|204742|204592|204714.7|204564.7|204746.8|204596.8|204713.3|204563.3|35
1632984080000|2021-09-30 06:41:20|204715.3|204565.3|204729.8|204579.8|204731.2|204581.2|204712|204562|32
1632984090000|2021-09-30 06:41:30|204730.4|204580.4|204727.7|204577.7|204730.4|204580.4|204726.1|204576.1|21
1632984100000|2021-09-30 06:41:40|204727.3|204577.3|204729.7|204579.7|204730.2|204580.2|204726.3|204576.3|17
1632984110000|2021-09-30 06:41:50|204729.9|204579.9|204726.2|204576.2|204734.8|204584.8|204725.9|204575.9|20
1632984120000|2021-09-30 06:42:00|204727.6|204577.6|204718.1|204568.1|204729.9|204579.9|204717.4|204567.4|26
1632984130000|2021-09-30 06:42:10|204714.5|204564.5|204713.1|204563.1|204717.8|204567.8|204711.9|204561.9|24
1632984140000|2021-09-30 06:42:20|204713|204563|204714.8|204564.8|204716.7|204566.7|204712.1|204562.1|23
1632984150000|2021-09-30 06:42:30|204714.6|204564.6|204711.9|204561.9|204715.8|204565.8|204711.6|204561.6|18
1632984160000|2021-09-30 06:42:40|204711.7|204561.7|204712.2|204562.2|204713.7|204563.7|204711.6|204561.6|19
1632984170000|2021-09-30 06:42:50|204713.7|204563.7|204713|204563|204714.2|204564.2|204711.7|204561.7|22
1632984180000|2021-09-30 06:43:00|204712.7|204562.7|204714|204564|204714.3|204564.3|204711.7|204561.7|13
1632984190000|2021-09-30 06:43:10|204713|204563|204713|204563|204713.4|204563.4|204710.4|204560.4|12
1632984200000|2021-09-30 06:43:20|204713.2|204563.2|204660.2|204510.2|204713.3|204563.3|204659.5|204509.5|29
1632984210000|2021-09-30 06:43:30|204659.6|204509.6|204642|204492|204661|204511|204630.9|204480.9|25
1632984220000|2021-09-30 06:43:40|204639.9|204489.9|204644.4|204494.4|204644.4|204494.4|204636|204486|19
1632984230000|2021-09-30 06:43:50|204644.6|204494.6|204646.9|204496.9|204652.7|204502.7|204643.4|204493.4|24
1632984240000|2021-09-30 06:44:00|204648.7|204498.7|204662.7|204512.7|204664.5|204514.5|204647.4|204497.4|23
1632984250000|2021-09-30 06:44:10|204663.5|204513.5|204665.4|204515.4|204667.5|204517.5|204660.1|204510.1|23
1632984260000|2021-09-30 06:44:20|204665.3|204515.3|204707.6|204557.6|204714.2|204564.2|204665.3|204515.3|32
1632984270000|2021-09-30 06:44:30|204708.1|204558.1|204708.2|204558.2|204711|204561|204706.8|204556.8|19
1632984280000|2021-09-30 06:44:40|204708.4|204558.4|204708.4|204558.4|204710.8|204560.8|204707.3|204557.3|22
1632984290000|2021-09-30 06:44:50|204708.1|204558.1|204711.2|204561.2|204711.2|204561.2|204707.5|204557.5|18
1632984300000|2021-09-30 06:45:00|204712.3|204562.3|204708.7|204558.7|204712.7|204562.7|204708.7|204558.7|16
1632984310000|2021-09-30 06:45:10|204711|204561|204708.8|204558.8|204711|204561|204708.8|204558.8|16
1632984320000|2021-09-30 06:45:20|204708.6|204558.6|204706.3|204556.3|204710.7|204560.7|204706.2|204556.2|20
1632984330000|2021-09-30 06:45:30|204706.8|204556.8|204711.1|204561.1|204711.1|204561.1|204706.8|204556.8|14
1632984340000|2021-09-30 06:45:40|204710|204560|204709.1|204559.1|204711.3|204561.3|204708.6|204558.6|20
1632984350000|2021-09-30 06:45:50|204710.2|204560.2|204703.6|204553.6|204710.9|204560.9|204702.3|204552.3|24
1632984360000|2021-09-30 06:46:00|204704.3|204554.3|204703.9|204553.9|204704.3|204554.3|204701.5|204551.5|14
1632984370000|2021-09-30 06:46:10|204705.1|204555.1|204720.9|204570.9|204720.9|204570.9|204704.4|204554.4|27
1632984380000|2021-09-30 06:46:20|204721.1|204571.1|204721.2|204571.2|204721.2|204571.2|204718.9|204568.9|22
1632984390000|2021-09-30 06:46:30|204720.4|204570.4|204720.4|204570.4|204721.9|204571.9|204719.6|204569.6|15
1632984400000|2021-09-30 06:46:40|204719.4|204569.4|204714|204564|204719.4|204569.4|204714|204564|27
1632984410000|2021-09-30 06:46:50|204714.7|204564.7|204716.1|204566.1|204718.7|204568.7|204714.6|204564.6|25
1632984420000|2021-09-30 06:47:00|204715.8|204565.8|204715|204565|204717.2|204567.2|204711.9|204561.9|23
1632984430000|2021-09-30 06:47:10|204715.8|204565.8|204713.1|204563.1|204715.8|204565.8|204711.6|204561.6|21
1632984440000|2021-09-30 06:47:20|204712.3|204562.3|204717.5|204567.5|204717.5|204567.5|204711|204561|27
1632984450000|2021-09-30 06:47:30|204716.2|204566.2|204716.4|204566.4|204718.4|204568.4|204715.2|204565.2|13
1632984460000|2021-09-30 06:47:40|204716.2|204566.2|204716.2|204566.2|204719.4|204569.4|204715.8|204565.8|17
1632984470000|2021-09-30 06:47:50|204717.4|204567.4|204717.9|204567.9|204719.6|204569.6|204716.4|204566.4|26
1632984480000|2021-09-30 06:48:00|204718.5|204568.5|204717.7|204567.7|204730.7|204580.7|204717|204567|31
1632984490000|2021-09-30 06:48:10|204718.3|204568.3|204712.4|204562.4|204718.3|204568.3|204712.3|204562.3|30
1632984500000|2021-09-30 06:48:20|204712.2|204562.2|204714.5|204564.5|204716.7|204566.7|204711.7|204561.7|27
1632984510000|2021-09-30 06:48:30|204714.8|204564.8|204714.6|204564.6|204717.5|204567.5|204713.8|204563.8|27
1632984520000|2021-09-30 06:48:40|204713.2|204563.2|204706|204556|204714.5|204564.5|204706|204556|23
1632984530000|2021-09-30 06:48:50|204709.4|204559.4|204711.8|204561.8|204712.2|204562.2|204707.8|204557.8|27
1632984540000|2021-09-30 06:49:00|204711.7|204561.7|204695.8|204545.8|204713.2|204563.2|204695.3|204545.3|23
1632984550000|2021-09-30 06:49:10|204696.5|204546.5|204697.9|204547.9|204699.4|204549.4|204694|204544|19
1632984560000|2021-09-30 06:49:20|204698|204548|204698.2|204548.2|204699.3|204549.3|204697.5|204547.5|18
1632984570000|2021-09-30 06:49:30|204698.1|204548.1|204684.2|204534.2|204708.9|204558.9|204681.5|204531.5|29
1632984580000|2021-09-30 06:49:40|204684.4|204534.4|204699.9|204549.9|204700.1|204550.1|204684.4|204534.4|26
1632984590000|2021-09-30 06:49:50|204700.4|204550.4|204715.5|204565.5|204717.6|204567.6|204699.4|204549.4|22
1632984600000|2021-09-30 06:50:00|204714.7|204564.7|204718.5|204568.5|204719.5|204569.5|204714.7|204564.7|19
1632984610000|2021-09-30 06:50:10|204717.8|204567.8|204727.8|204577.8|204730.3|204580.3|204713.5|204563.5|25
1632984620000|2021-09-30 06:50:20|204728.7|204578.7|204716.8|204566.8|204729|204579|204716.8|204566.8|22
1632984630000|2021-09-30 06:50:30|204717.1|204567.1|204715.3|204565.3|204718.4|204568.4|204713.1|204563.1|20
1632984640000|2021-09-30 06:50:40|204714.3|204564.3|204711.3|204561.3|204715.2|204565.2|204710.4|204560.4|27
1632984650000|2021-09-30 06:50:50|204710.1|204560.1|204701.5|204551.5|204710.1|204560.1|204683.4|204533.4|32
1632984660000|2021-09-30 06:51:00|204699.5|204549.5|204701.5|204551.5|204718.1|204568.1|204696.8|204546.8|31
1632984670000|2021-09-30 06:51:10|204703.7|204553.7|204687.4|204537.4|204703.7|204553.7|204685.7|204535.7|33
1632984680000|2021-09-30 06:51:20|204685.8|204535.8|204687.2|204537.2|204687.9|204537.9|204684.4|204534.4|18
1632984690000|2021-09-30 06:51:30|204687.8|204537.8|204698.5|204548.5|204699.6|204549.6|204687.8|204537.8|19
1632984700000|2021-09-30 06:51:40|204698.7|204548.7|204708.1|204558.1|204714.1|204564.1|204693.9|204543.9|23
1632984710000|2021-09-30 06:51:50|204709.2|204559.2|204709|204559|204710.7|204560.7|204706.2|204556.2|26
1632984720000|2021-09-30 06:52:00|204707.7|204557.7|204684.2|204534.2|204710|204560|204675.1|204525.1|27
1632984730000|2021-09-30 06:52:10|204676.4|204526.4|204687.2|204537.2|204687.2|204537.2|204676.4|204526.4|36
1632984740000|2021-09-30 06:52:20|204688.2|204538.2|204681.6|204531.6|204688.2|204538.2|204680.7|204530.7|25
1632984750000|2021-09-30 06:52:30|204680.8|204530.8|204679.3|204529.3|204681.6|204531.6|204677.7|204527.7|24
1632984760000|2021-09-30 06:52:40|204678.9|204528.9|204679.7|204529.7|204680.5|204530.5|204678.9|204528.9|13
1632984770000|2021-09-30 06:52:50|204679.5|204529.5|204685.4|204535.4|204687.1|204537.1|204679.5|204529.5|18
1632984780000|2021-09-30 06:53:00|204685.3|204535.3|204687.6|204537.6|204687.6|204537.6|204684.7|204534.7|20
1632984790000|2021-09-30 06:53:10|204688|204538|204698.4|204548.4|204702.3|204552.3|204688|204538|31
1632984800000|2021-09-30 06:53:20|204699.6|204549.6|204698.8|204548.8|204703.1|204553.1|204698.8|204548.8|13
1632984810000|2021-09-30 06:53:30|204698.2|204548.2|204713.7|204563.7|204716.5|204566.5|204698.2|204548.2|29
1632984820000|2021-09-30 06:53:40|204714.2|204564.2|204711.7|204561.7|204715.2|204565.2|204710.6|204560.6|21
1632984830000|2021-09-30 06:53:50|204711|204561|204711|204561|204711.4|204561.4|204708|204558|17
1632984840000|2021-09-30 06:54:00|204711.3|204561.3|204711.3|204561.3|204712.1|204562.1|204708.5|204558.5|16
1632984850000|2021-09-30 06:54:10|204712|204562|204708.4|204558.4|204712.1|204562.1|204708.2|204558.2|19
1632984860000|2021-09-30 06:54:20|204709.3|204559.3|204686.5|204536.5|204709.3|204559.3|204684.2|204534.2|27
1632984870000|2021-09-30 06:54:30|204687|204537|204689|204539|204689|204539|204685.5|204535.5|20
1632984880000|2021-09-30 06:54:40|204688|204538|204701.3|204551.3|204703.8|204553.8|204687.8|204537.8|22
1632984890000|2021-09-30 06:54:50|204702|204552|204694.1|204544.1|204702|204552|204692.1|204542.1|24
1632984900000|2021-09-30 06:55:00|204692.7|204542.7|204709.3|204559.3|204711.3|204561.3|204689.8|204539.8|26
1632984910000|2021-09-30 06:55:10|204707.4|204557.4|204714.7|204564.7|204714.7|204564.7|204706.5|204556.5|23
1632984920000|2021-09-30 06:55:20|204713.6|204563.6|204714.8|204564.8|204717|204567|204711.4|204561.4|24
1632984930000|2021-09-30 06:55:30|204713.8|204563.8|204717.5|204567.5|204717.5|204567.5|204713.7|204563.7|23
1632984940000|2021-09-30 06:55:40|204717.3|204567.3|204717.1|204567.1|204718.6|204568.6|204712.6|204562.6|25
1632984950000|2021-09-30 06:55:50|204717.8|204567.8|204719.1|204569.1|204719.1|204569.1|204712.6|204562.6|19
1632984960000|2021-09-30 06:56:00|204718.5|204568.5|204719.8|204569.8|204719.8|204569.8|204714.7|204564.7|20
1632984970000|2021-09-30 06:56:10|204716.8|204566.8|204719|204569|204719|204569|204716.8|204566.8|10
1632984980000|2021-09-30 06:56:20|204718.7|204568.7|204718.7|204568.7|204728.4|204578.4|204716.4|204566.4|23
1632984990000|2021-09-30 06:56:30|204721.8|204571.8|204724.7|204574.7|204732.2|204582.2|204719.9|204569.9|31
1632985000000|2021-09-30 06:56:40|204724.1|204574.1|204721.7|204571.7|204728.7|204578.7|204717.2|204567.2|26
1632985010000|2021-09-30 06:56:50|204721.6|204571.6|204731.1|204581.1|204737.4|204587.4|204717.7|204567.7|29
1632985020000|2021-09-30 06:57:00|204732.7|204582.7|204750.9|204600.9|204758.9|204608.9|204729.8|204579.8|31
1632985030000|2021-09-30 06:57:10|204750.4|204600.4|204752.2|204602.2|204752.2|204602.2|204750.3|204600.3|16
1632985040000|2021-09-30 06:57:20|204751.8|204601.8|204753.4|204603.4|204753.9|204603.9|204751.3|204601.3|16
1632985050000|2021-09-30 06:57:30|204753.1|204603.1|204751.6|204601.6|204757|204607|204750.5|204600.5|21
1632985060000|2021-09-30 06:57:40|204752.1|204602.1|204757|204607|204764.6|204614.6|204751.6|204601.6|30
1632985070000|2021-09-30 06:57:50|204755.9|204605.9|204757.4|204607.4|204758.3|204608.3|204755.4|204605.4|17
1632985080000|2021-09-30 06:58:00|204756.1|204606.1|204750.8|204600.8|204756.1|204606.1|204746.1|204596.1|25
1632985090000|2021-09-30 06:58:10|204751|204601|204765.7|204615.7|204766.4|204616.4|204751|204601|32
1632985100000|2021-09-30 06:58:20|204768.6|204618.6|204766.9|204616.9|204769.3|204619.3|204766.6|204616.6|18
1632985110000|2021-09-30 06:58:30|204767.2|204617.2|204766.4|204616.4|204767.4|204617.4|204765.5|204615.5|20
1632985120000|2021-09-30 06:58:40|204767.1|204617.1|204768.4|204618.4|204768.7|204618.7|204765.3|204615.3|23
1632985130000|2021-09-30 06:58:50|204768.7|204618.7|204768.3|204618.3|204769.7|204619.7|204766.4|204616.4|17
1632985140000|2021-09-30 06:59:00|204768.8|204618.8|204767.2|204617.2|204769|204619|204764.7|204614.7|25
1632985150000|2021-09-30 06:59:10|204769.3|204619.3|204763.7|204613.7|204769.3|204619.3|204759.9|204609.9|36
1632985160000|2021-09-30 06:59:20|204764.3|204614.3|204764.3|204614.3|204765.9|204615.9|204764.3|204614.3|17
1632985170000|2021-09-30 06:59:30|204764|204614|204769.3|204619.3|204769.3|204619.3|204762.7|204612.7|28
1632985180000|2021-09-30 06:59:40|204768.6|204618.6|204769.8|204619.8|204769.9|204619.9|204767.9|204617.9|16
1632985190000|2021-09-30 06:59:50|204769.5|204619.5|204760.4|204610.4|204769.5|204619.5|204759.7|204609.7|22
1632985200000|2021-09-30 07:00:00|204759.3|204609.3|204758.3|204608.3|204761|204611|204724.9|204574.9|38
1632985210000|2021-09-30 07:00:10|204756.5|204606.5|204753.3|204603.3|204763|204613|204733.7|204583.7|38
1632985220000|2021-09-30 07:00:20|204754|204604|204798.2|204648.2|204805.4|204655.4|204752.9|204602.9|39
1632985230000|2021-09-30 07:00:30|204797.8|204647.8|204768.7|204618.7|204797.8|204647.8|204758.5|204608.5|36
1632985240000|2021-09-30 07:00:40|204768.5|204618.5|204769.4|204619.4|204770.2|204620.2|204766.9|204616.9|24
1632985250000|2021-09-30 07:00:50|204769.2|204619.2|204770.2|204620.2|204770.2|204620.2|204766.4|204616.4|22
1632985260000|2021-09-30 07:01:00|204770.3|204620.3|204853.1|204703.1|204858.1|204708.1|204768.1|204618.1|38
1632985270000|2021-09-30 07:01:10|204849.1|204699.1|204848.1|204698.1|204849.4|204699.4|204842.1|204692.1|35
1632985280000|2021-09-30 07:01:20|204847.9|204697.9|204845.8|204695.8|204850.8|204700.8|204842.8|204692.8|38
1632985290000|2021-09-30 07:01:30|204848.5|204698.5|204844.9|204694.9|204850.3|204700.3|204844.9|204694.9|25
1632985300000|2021-09-30 07:01:40|204846|204696|204846.3|204696.3|204847.5|204697.5|204821.5|204671.5|27
1632985310000|2021-09-30 07:01:50|204847|204697|204842.5|204692.5|204851.8|204701.8|204842.5|204692.5|31
1632985320000|2021-09-30 07:02:00|204843.9|204693.9|204819.8|204669.8|204845.5|204695.5|204819.8|204669.8|38
1632985330000|2021-09-30 07:02:10|204811|204661|204809.2|204659.2|204813.7|204663.7|204802.8|204652.8|37
1632985340000|2021-09-30 07:02:20|204808.8|204658.8|204814.6|204664.6|204818.1|204668.1|204808.4|204658.4|36
1632985350000|2021-09-30 07:02:30|204818.9|204668.9|204839.1|204689.1|204839.9|204689.9|204818.6|204668.6|37
1632985360000|2021-09-30 07:02:40|204837.2|204687.2|204816.8|204666.8|204840.3|204690.3|204815.8|204665.8|27
1632985370000|2021-09-30 07:02:50|204817.5|204667.5|204807.9|204657.9|204817.9|204667.9|204805.1|204655.1|30
1632985380000|2021-09-30 07:03:00|204806.7|204656.7|204809.5|204659.5|204816.9|204666.9|204805.4|204655.4|33
1632985390000|2021-09-30 07:03:10|204810.3|204660.3|204787.4|204637.4|204810.3|204660.3|204769.1|204619.1|34
1632985400000|2021-09-30 07:03:20|204785.6|204635.6|204800.8|204650.8|204800.9|204650.9|204782.3|204632.3|34
1632985410000|2021-09-30 07:03:30|204800|204650|204797.3|204647.3|204804.6|204654.6|204792.5|204642.5|29
1632985420000|2021-09-30 07:03:40|204797.1|204647.1|204813.5|204663.5|204819|204669|204795.7|204645.7|32
1632985430000|2021-09-30 07:03:50|204812.9|204662.9|204818.7|204668.7|204818.7|204668.7|204805.1|204655.1|32
1632985440000|2021-09-30 07:04:00|204818.1|204668.1|204819.1|204669.1|204819.3|204669.3|204810.3|204660.3|28
1632985450000|2021-09-30 07:04:10|204821.6|204671.6|204811.9|204661.9|204821.6|204671.6|204810.1|204660.1|28
1632985460000|2021-09-30 07:04:20|204812.7|204662.7|204808.8|204658.8|204814.7|204664.7|204799.6|204649.6|30
1632985470000|2021-09-30 07:04:30|204809.3|204659.3|204834|204684|204836.3|204686.3|204809.3|204659.3|25
1632985480000|2021-09-30 07:04:40|204834.5|204684.5|204831.6|204681.6|204835|204685|204829.7|204679.7|26
1632985490000|2021-09-30 07:04:50|204832.3|204682.3|204839.7|204689.7|204842|204692|204830|204680|26
1632985500000|2021-09-30 07:05:00|204840.6|204690.6|204839.1|204689.1|204845.6|204695.6|204837.3|204687.3|35
1632985510000|2021-09-30 07:05:10|204838.3|204688.3|204845.3|204695.3|204847.3|204697.3|204837|204687|26
1632985520000|2021-09-30 07:05:20|204844.9|204694.9|204848.8|204698.8|204848.8|204698.8|204842.7|204692.7|36
1632985530000|2021-09-30 07:05:30|204847.5|204697.5|204880.5|204730.5|204887.6|204737.6|204847.2|204697.2|28
1632985540000|2021-09-30 07:05:40|204880|204730|204897.5|204747.5|204898.2|204748.2|204877.9|204727.9|27
1632985550000|2021-09-30 07:05:50|204898.3|204748.3|204934.5|204784.5|204934.8|204784.8|204898.3|204748.3|31
1632985560000|2021-09-30 07:06:00|204933.8|204783.8|204971.3|204821.3|204975.2|204825.2|204933.8|204783.8|39
1632985570000|2021-09-30 07:06:10|204971.2|204821.2|204977|204827|204983.3|204833.3|204970.1|204820.1|30
1632985580000|2021-09-30 07:06:20|204980.5|204830.5|204988.3|204838.3|204988.3|204838.3|204977.5|204827.5|29
1632985590000|2021-09-30 07:06:30|204989.3|204839.3|205013.8|204863.8|205019|204869|204989|204839|29
1632985600000|2021-09-30 07:06:40|205014|204864|205018.2|204868.2|205020|204870|205013.8|204863.8|28
1632985610000|2021-09-30 07:06:50|205015.2|204865.2|205020.9|204870.9|205021.2|204871.2|205015.1|204865.1|29
1632985620000|2021-09-30 07:07:00|205019.9|204869.9|205058.7|204908.7|205059.6|204909.6|205016.7|204866.7|33
1632985630000|2021-09-30 07:07:10|205060.3|204910.3|205055.2|204905.2|205063.2|204913.2|205053.5|204903.5|21
1632985640000|2021-09-30 07:07:20|205055.6|204905.6|205058.4|204908.4|205058.4|204908.4|205054.4|204904.4|20
1632985650000|2021-09-30 07:07:30|205058.5|204908.5|205060.6|204910.6|205062.4|204912.4|205058.5|204908.5|19
1632985660000|2021-09-30 07:07:40|205060|204910|205101.9|204951.9|205105|204955|205057.6|204907.6|25
1632985670000|2021-09-30 07:07:50|205103.1|204953.1|205110.6|204960.6|205114.1|204964.1|205102.2|204952.2|25
1632985680000|2021-09-30 07:08:00|205111.2|204961.2|205108.3|204958.3|205112.3|204962.3|205101.5|204951.5|27
1632985690000|2021-09-30 07:08:10|205106|204956|205096.9|204946.9|205106|204956|205091.8|204941.8|34
1632985700000|2021-09-30 07:08:20|205095.9|204945.9|205090.6|204940.6|205097.2|204947.2|205090.5|204940.5|33
1632985710000|2021-09-30 07:08:30|205089.6|204939.6|205059.4|204909.4|205094.3|204944.3|205055.5|204905.5|33
1632985720000|2021-09-30 07:08:40|205058.6|204908.6|205061.8|204911.8|205063.8|204913.8|205058.6|204908.6|25
1632985730000|2021-09-30 07:08:50|205061.4|204911.4|205096|204946|205097.1|204947.1|205061.4|204911.4|24
1632985740000|2021-09-30 07:09:00|205097|204947|205067.2|204917.2|205099.4|204949.4|205067.2|204917.2|35
1632985750000|2021-09-30 07:09:10|205066.5|204916.5|205067.3|204917.3|205073.7|204923.7|205062.4|204912.4|31
1632985760000|2021-09-30 07:09:20|205066.7|204916.7|205061.5|204911.5|205068.3|204918.3|205061.5|204911.5|22
1632985770000|2021-09-30 07:09:30|205061.9|204911.9|205056|204906|205064.9|204914.9|205055.9|204905.9|26
1632985780000|2021-09-30 07:09:40|205053|204903|205056.8|204906.8|205058.7|204908.7|205051.7|204901.7|28
1632985790000|2021-09-30 07:09:50|205056.2|204906.2|205070.7|204920.7|205083.2|204933.2|205056|204906|35
1632985800000|2021-09-30 07:10:00|205077.8|204927.8|205088.7|204938.7|205088.7|204938.7|205076.6|204926.6|20
1632985810000|2021-09-30 07:10:10|205094.4|204944.4|205106|204956|205126.3|204976.3|205094.4|204944.4|36
1632985820000|2021-09-30 07:10:20|205105.7|204955.7|205099.3|204949.3|205105.7|204955.7|205093.5|204943.5|29
1632985830000|2021-09-30 07:10:30|205099.5|204949.5|205152.6|205002.6|205152.6|205002.6|205098.5|204948.5|35
1632985840000|2021-09-30 07:10:40|205154.9|205004.9|205159.3|205009.3|205168.4|205018.4|205152.7|205002.7|31
1632985850000|2021-09-30 07:10:50|205159.6|205009.6|205160.4|205010.4|205162.5|205012.5|205159|205009|28
1632985860000|2021-09-30 07:11:00|205160.9|205010.9|205165.7|205015.7|205183.1|205033.1|205160.9|205010.9|32
1632985870000|2021-09-30 07:11:10|205158|205008|205150.6|205000.6|205158|205008|205143.6|204993.6|35
1632985880000|2021-09-30 07:11:20|205151.6|205001.6|205145|204995|205152.1|205002.1|205142.9|204992.9|32
1632985890000|2021-09-30 07:11:30|205146.4|204996.4|205144|204994|205150.2|205000.2|205141.1|204991.1|30
1632985900000|2021-09-30 07:11:40|205140.9|204990.9|205151.6|205001.6|205153.3|205003.3|205140.4|204990.4|34
1632985910000|2021-09-30 07:11:50|205154|205004|205187.9|205037.9|205191.3|205041.3|205154|205004|31
1632985920000|2021-09-30 07:12:00|205209.6|205059.6|205192.6|205042.6|205212.7|205062.7|205189.1|205039.1|32
1632985930000|2021-09-30 07:12:10|205189.3|205039.3|205182.9|205032.9|205189.3|205039.3|205178.1|205028.1|21
1632985940000|2021-09-30 07:12:20|205185.1|205035.1|205184.1|205034.1|205188.1|205038.1|205179.1|205029.1|23
1632985950000|2021-09-30 07:12:30|205185.8|205035.8|205185.7|205035.7|205185.8|205035.8|205181.3|205031.3|27
1632985960000|2021-09-30 07:12:40|205185.6|205035.6|205190|205040|205199|205049|205185.6|205035.6|36
1632985970000|2021-09-30 07:12:50|205191.5|205041.5|205191.4|205041.4|205192.7|205042.7|205186.4|205036.4|20
1632985980000|2021-09-30 07:13:00|205191.2|205041.2|205192.3|205042.3|205195.6|205045.6|205190.8|205040.8|26
1632985990000|2021-09-30 07:13:10|205192.2|205042.2|205184.3|205034.3|205192.2|205042.2|205182.8|205032.8|22
1632986000000|2021-09-30 07:13:20|205184.9|205034.9|205183.1|205033.1|205186.5|205036.5|205182.7|205032.7|20
1632986010000|2021-09-30 07:13:30|205182.5|205032.5|205182.6|205032.6|205185.8|205035.8|205181.6|205031.6|23
1632986020000|2021-09-30 07:13:40|205182.5|205032.5|205143.5|204993.5|205185.4|205035.4|205143.4|204993.4|31
1632986030000|2021-09-30 07:13:50|205143.4|204993.4|205149.2|204999.2|205154|205004|205143.4|204993.4|24
1632986040000|2021-09-30 07:14:00|205148.5|204998.5|205148.3|204998.3|205151.5|205001.5|205146.1|204996.1|23
1632986050000|2021-09-30 07:14:10|205148.4|204998.4|205156.5|205006.5|205162.1|205012.1|205148.2|204998.2|30
1632986060000|2021-09-30 07:14:20|205155.1|205005.1|205150|205000|205156.4|205006.4|205149.8|204999.8|27
1632986070000|2021-09-30 07:14:30|205150.6|205000.6|205145.3|204995.3|205152|205002|205145.3|204995.3|24
1632986080000|2021-09-30 07:14:40|205146.2|204996.2|205184.4|205034.4|205184.4|205034.4|205122.5|204972.5|35
1632986090000|2021-09-30 07:14:50|205182.5|205032.5|205185.8|205035.8|205195.6|205045.6|205182.5|205032.5|36
1632986100000|2021-09-30 07:15:00|205189.9|205039.9|205193.1|205043.1|205194.7|205044.7|205187.4|205037.4|30
1632986110000|2021-09-30 07:15:10|205192.8|205042.8|205146.1|204996.1|205192.8|205042.8|205146.1|204996.1|30
1632986120000|2021-09-30 07:15:20|205145.7|204995.7|205148.2|204998.2|205152.5|205002.5|205140.2|204990.2|33
1632986130000|2021-09-30 07:15:30|205149.9|204999.9|205148.3|204998.3|205151|205001|205143.9|204993.9|26
1632986140000|2021-09-30 07:15:40|205147.9|204997.9|205100.4|204950.4|205148.3|204998.3|205097.7|204947.7|30
1632986150000|2021-09-30 07:15:50|205099.1|204949.1|205098|204948|205100.9|204950.9|205095.6|204945.6|21
1632986160000|2021-09-30 07:16:00|205102|204952|205096.2|204946.2|205102|204952|205095.8|204945.8|17
1632986170000|2021-09-30 07:16:10|205100.5|204950.5|205067.1|204917.1|205100.5|204950.5|205062.7|204912.7|28
1632986180000|2021-09-30 07:16:20|205066|204916|205059.2|204909.2|205068.1|204918.1|205057|204907|21
1632986190000|2021-09-30 07:16:30|205059.9|204909.9|205060.9|204910.9|205064|204914|205059.7|204909.7|25
1632986200000|2021-09-30 07:16:40|205061.1|204911.1|205073.8|204923.8|205077.1|204927.1|205060.5|204910.5|26
1632986210000|2021-09-30 07:16:50|205074|204924|205075.3|204925.3|205075.3|204925.3|205070.7|204920.7|19
1632986220000|2021-09-30 07:17:00|205075.1|204925.1|205068.5|204918.5|205075.1|204925.1|205068|204918|28
1632986230000|2021-09-30 07:17:10|205067.5|204917.5|205069.9|204919.9|205069.9|204919.9|205067.3|204917.3|21
1632986240000|2021-09-30 07:17:20|205068.2|204918.2|204986.8|204836.8|205073|204923|204982.5|204832.5|29
1632986250000|2021-09-30 07:17:30|204988|204838|204986.7|204836.7|204988.3|204838.3|204984.3|204834.3|24
1632986260000|2021-09-30 07:17:40|204985.1|204835.1|204985.1|204835.1|204988|204838|204983.8|204833.8|22
1632986270000|2021-09-30 07:17:50|204983.8|204833.8|204982.7|204832.7|204986.9|204836.9|204982.1|204832.1|30
1632986280000|2021-09-30 07:18:00|204982.8|204832.8|204985.8|204835.8|204987.7|204837.7|204982|204832|29
1632986290000|2021-09-30 07:18:10|204986.7|204836.7|204983.1|204833.1|204986.7|204836.7|204980.6|204830.6|32
1632986300000|2021-09-30 07:18:20|204984.1|204834.1|204976.5|204826.5|204984.1|204834.1|204975.8|204825.8|23
1632986310000|2021-09-30 07:18:30|204976.9|204826.9|204975.8|204825.8|204978.3|204828.3|204974.8|204824.8|27
1632986320000|2021-09-30 07:18:40|204976|204826|204947.1|204797.1|204976.7|204826.7|204945.8|204795.8|28
1632986330000|2021-09-30 07:18:50|204946.9|204796.9|204944.4|204794.4|204950.6|204800.6|204944.1|204794.1|19
1632986340000|2021-09-30 07:19:00|204945.3|204795.3|204933.1|204783.1|204945.3|204795.3|204932.8|204782.8|23
1632986350000|2021-09-30 07:19:10|204933.5|204783.5|204935.9|204785.9|204937.7|204787.7|204933.5|204783.5|20
1632986360000|2021-09-30 07:19:20|204934.6|204784.6|204931.5|204781.5|204934.6|204784.6|204931.2|204781.2|13
1632986370000|2021-09-30 07:19:30|204931.6|204781.6|204931|204781|204934.8|204784.8|204930.7|204780.7|17
1632986380000|2021-09-30 07:19:40|204930.7|204780.7|204932.7|204782.7|204933.7|204783.7|204930.7|204780.7|11
1632986390000|2021-09-30 07:19:50|204932.9|204782.9|204930.9|204780.9|204936.1|204786.1|204930.8|204780.8|15
1632986400000|2021-09-30 07:20:00|204931.9|204781.9|204929.4|204779.4|204933.8|204783.8|204927|204777|25
1632986410000|2021-09-30 07:20:10|204929.5|204779.5|204932.5|204782.5|204934.6|204784.6|204923.5|204773.5|27
1632986420000|2021-09-30 07:20:20|204930.3|204780.3|204938.3|204788.3|204938.3|204788.3|204930.3|204780.3|30
1632986430000|2021-09-30 07:20:30|204941.8|204791.8|204939.4|204789.4|204959|204809|204938.9|204788.9|35
1632986440000|2021-09-30 07:20:40|204936.6|204786.6|204953.8|204803.8|204953.8|204803.8|204935.8|204785.8|31
1632986450000|2021-09-30 07:20:50|204954.2|204804.2|204936.7|204786.7|204954.2|204804.2|204936.7|204786.7|35
1632986460000|2021-09-30 07:21:00|204937|204787|204891.6|204741.6|204937.1|204787.1|204890.5|204740.5|38
1632986470000|2021-09-30 07:21:10|204892|204742|204894.2|204744.2|204897.1|204747.1|204892|204742|26
1632986480000|2021-09-30 07:21:20|204895.3|204745.3|204897.5|204747.5|204902.8|204752.8|204894.8|204744.8|26
1632986490000|2021-09-30 07:21:30|204899.2|204749.2|204889.9|204739.9|204900.6|204750.6|204888.7|204738.7|30
1632986500000|2021-09-30 07:21:40|204890.6|204740.6|204871.3|204721.3|204893.9|204743.9|204871|204721|26
1632986510000|2021-09-30 07:21:50|204871.2|204721.2|204857.7|204707.7|204871.2|204721.2|204853.9|204703.9|34
1632986520000|2021-09-30 07:22:00|204857.9|204707.9|204856|204706|204869.5|204719.5|204856|204706|35
1632986530000|2021-09-30 07:22:10|204858.5|204708.5|204847.1|204697.1|204858.5|204708.5|204843.3|204693.3|33
1632986540000|2021-09-30 07:22:20|204847.3|204697.3|204851.6|204701.6|204852.1|204702.1|204845.8|204695.8|29
1632986550000|2021-09-30 07:22:30|204851.5|204701.5|204853.6|204703.6|204854.4|204704.4|204848.9|204698.9|25
1632986560000|2021-09-30 07:22:40|204853.7|204703.7|204851.5|204701.5|204853.7|204703.7|204851.3|204701.3|17
1632986570000|2021-09-30 07:22:50|204852.3|204702.3|204849.6|204699.6|204852.3|204702.3|204848.8|204698.8|20
1632986580000|2021-09-30 07:23:00|204849.4|204699.4|204823.3|204673.3|204851.1|204701.1|204822.1|204672.1|36
1632986590000|2021-09-30 07:23:10|204823.8|204673.8|204819.3|204669.3|204824.2|204674.2|204818.5|204668.5|29
1632986600000|2021-09-30 07:23:20|204818.4|204668.4|204819.8|204669.8|204822.4|204672.4|204816.2|204666.2|28
1632986610000|2021-09-30 07:23:30|204817.6|204667.6|204809.4|204659.4|204818.1|204668.1|204808.9|204658.9|29
1632986620000|2021-09-30 07:23:40|204801.6|204651.6|204750.4|204600.4|204808.4|204658.4|204750.4|204600.4|31
1632986630000|2021-09-30 07:23:50|204751.5|204601.5|204750.7|204600.7|204753.4|204603.4|204749.7|204599.7|26
1632986640000|2021-09-30 07:24:00|204750.3|204600.3|204746.5|204596.5|204773|204623|204745.2|204595.2|31
1632986650000|2021-09-30 07:24:10|204744.8|204594.8|204787.7|204637.7|204788.2|204638.2|204741.7|204591.7|32
1632986660000|2021-09-30 07:24:20|204788.6|204638.6|204774.8|204624.8|204788.6|204638.6|204773.5|204623.5|30
1632986670000|2021-09-30 07:24:30|204774.9|204624.9|204772.7|204622.7|204776.5|204626.5|204771.7|204621.7|24
1632986680000|2021-09-30 07:24:40|204773|204623|204774|204624|204775.9|204625.9|204771.9|204621.9|24
1632986690000|2021-09-30 07:24:50|204774.6|204624.6|204827|204677|204827.4|204677.4|204774|204624|34
1632986700000|2021-09-30 07:25:00|204827.1|204677.1|204782|204632|204827.1|204677.1|204780.6|204630.6|37
1632986710000|2021-09-30 07:25:10|204780|204630|204785.4|204635.4|204788|204638|204779.5|204629.5|32
1632986720000|2021-09-30 07:25:20|204784.5|204634.5|204787|204637|204787|204637|204779.3|204629.3|34
1632986730000|2021-09-30 07:25:30|204803|204653|204804.7|204654.7|204812.5|204662.5|204799.7|204649.7|31
1632986740000|2021-09-30 07:25:40|204805.3|204655.3|204809.7|204659.7|204809.7|204659.7|204805.3|204655.3|14
1632986750000|2021-09-30 07:25:50|204809.8|204659.8|204809.8|204659.8|204812.9|204662.9|204807.2|204657.2|22
1632986760000|2021-09-30 07:26:00|204812.5|204662.5|204810.7|204660.7|204814.5|204664.5|204808.6|204658.6|26
1632986770000|2021-09-30 07:26:10|204810.6|204660.6|204812.9|204662.9|204813.3|204663.3|204810|204660|12
1632986780000|2021-09-30 07:26:20|204812|204662|204831.5|204681.5|204833.5|204683.5|204811.8|204661.8|24
1632986790000|2021-09-30 07:26:30|204833.3|204683.3|204849.4|204699.4|204856.9|204706.9|204831.9|204681.9|32
1632986800000|2021-09-30 07:26:40|204848.7|204698.7|204850.1|204700.1|204852.2|204702.2|204848.3|204698.3|24
1632986810000|2021-09-30 07:26:50|204850.3|204700.3|204851.2|204701.2|204862.2|204712.2|204849|204699|29
1632986820000|2021-09-30 07:27:00|204849.8|204699.8|204853.5|204703.5|204861.2|204711.2|204849.8|204699.8|35
1632986830000|2021-09-30 07:27:10|204834.2|204684.2|204821.1|204671.1|204834.2|204684.2|204820.3|204670.3|37
1632986840000|2021-09-30 07:27:20|204821.8|204671.8|204810.1|204660.1|204822.4|204672.4|204810.1|204660.1|33
1632986850000|2021-09-30 07:27:30|204810.3|204660.3|204853|204703|204853|204703|204807.2|204657.2|33
1632986860000|2021-09-30 07:27:40|204844.3|204694.3|204849.8|204699.8|204852|204702|204844.3|204694.3|30
1632986870000|2021-09-30 07:27:50|204851.3|204701.3|204849.4|204699.4|204853.4|204703.4|204847.7|204697.7|20
1632986880000|2021-09-30 07:28:00|204847.1|204697.1|204850.2|204700.2|204853.2|204703.2|204846.7|204696.7|21
1632986890000|2021-09-30 07:28:10|204849.5|204699.5|204856.2|204706.2|204862.1|204712.1|204848.2|204698.2|27
1632986900000|2021-09-30 07:28:20|204852.3|204702.3|204856.3|204706.3|204856.3|204706.3|204852|204702|34
1632986910000|2021-09-30 07:28:30|204864.2|204714.2|204832.1|204682.1|204864.2|204714.2|204828.8|204678.8|28
1632986920000|2021-09-30 07:28:40|204833.6|204683.6|204806.4|204656.4|204833.6|204683.6|204799.4|204649.4|38
1632986930000|2021-09-30 07:28:50|204806.6|204656.6|204782.3|204632.3|204808.2|204658.2|204780.8|204630.8|33
1632986940000|2021-09-30 07:29:00|204779.6|204629.6|204769.4|204619.4|204779.7|204629.7|204769|204619|37
1632986950000|2021-09-30 07:29:10|204769.9|204619.9|204782.1|204632.1|204786.9|204636.9|204769.9|204619.9|35
1632986960000|2021-09-30 07:29:20|204782.9|204632.9|204783|204633|204787.8|204637.8|204773.7|204623.7|28
1632986970000|2021-09-30 07:29:30|204782.8|204632.8|204785.7|204635.7|204787|204637|204780.9|204630.9|34
1632986980000|2021-09-30 07:29:40|204785|204635|204806.5|204656.5|204806.5|204656.5|204785|204635|31
1632986990000|2021-09-30 07:29:50|204806.2|204656.2|204807.6|204657.6|204813.4|204663.4|204804.8|204654.8|31
1632987000000|2021-09-30 07:30:00|204809.7|204659.7|204811.1|204661.1|204812.9|204662.9|204809.1|204659.1|35
1632987010000|2021-09-30 07:30:10|204811.9|204661.9|204825.3|204675.3|204835.5|204685.5|204811.3|204661.3|34
1632987020000|2021-09-30 07:30:20|204826.1|204676.1|204814.5|204664.5|204826.2|204676.2|204813.1|204663.1|23
1632987030000|2021-09-30 07:30:30|204815.6|204665.6|204814.4|204664.4|204816.6|204666.6|204812.8|204662.8|18
1632987040000|2021-09-30 07:30:40|204814.7|204664.7|204823.7|204673.7|204825.6|204675.6|204814.7|204664.7|33
1632987050000|2021-09-30 07:30:50|204828.8|204678.8|204827.2|204677.2|204829.7|204679.7|204821.9|204671.9|32
1632987060000|2021-09-30 07:31:00|204827|204677|204837.6|204687.6|204842.2|204692.2|204822.2|204672.2|37
1632987070000|2021-09-30 07:31:10|204837.3|204687.3|204839.4|204689.4|204841.6|204691.6|204831.3|204681.3|32
1632987080000|2021-09-30 07:31:20|204839|204689|204818.9|204668.9|204839.7|204689.7|204818.9|204668.9|32
1632987090000|2021-09-30 07:31:30|204821.7|204671.7|204821.7|204671.7|204822.8|204672.8|204818.6|204668.6|29
1632987100000|2021-09-30 07:31:40|204823.1|204673.1|204824.4|204674.4|204827.3|204677.3|204820.7|204670.7|32
1632987110000|2021-09-30 07:31:50|204824.3|204674.3|204823|204673|204828.3|204678.3|204820.1|204670.1|28
1632987120000|2021-09-30 07:32:00|204825.2|204675.2|204823.1|204673.1|204825.5|204675.5|204823.1|204673.1|19
1632987130000|2021-09-30 07:32:10|204821.4|204671.4|204824.9|204674.9|204826.7|204676.7|204820.5|204670.5|30
1632987140000|2021-09-30 07:32:20|204824.8|204674.8|204825.7|204675.7|204827.3|204677.3|204822.6|204672.6|25
1632987150000|2021-09-30 07:32:30|204824.9|204674.9|204824.5|204674.5|204831.3|204681.3|204821.3|204671.3|33
1632987160000|2021-09-30 07:32:40|204825.1|204675.1|204825.8|204675.8|204825.8|204675.8|204820.6|204670.6|26
1632987170000|2021-09-30 07:32:50|204824.7|204674.7|204821.5|204671.5|204830.1|204680.1|204816.5|204666.5|35
1632987180000|2021-09-30 07:33:00|204822.1|204672.1|204820.4|204670.4|204822.1|204672.1|204816.7|204666.7|29
1632987190000|2021-09-30 07:33:10|204819.9|204669.9|204819.5|204669.5|204828|204678|204818.7|204668.7|32
1632987200000|2021-09-30 07:33:20|204819.4|204669.4|204819.4|204669.4|204825.3|204675.3|204818.6|204668.6|23
1632987210000|2021-09-30 07:33:30|204818.3|204668.3|204817.4|204667.4|204818.8|204668.8|204816.1|204666.1|20
1632987220000|2021-09-30 07:33:40|204817|204667|204774.1|204624.1|204822.5|204672.5|204774.1|204624.1|29
1632987230000|2021-09-30 07:33:50|204773.6|204623.6|204779.3|204629.3|204779.3|204629.3|204770.6|204620.6|27
1632987240000|2021-09-30 07:34:00|204779.4|204629.4|204778.3|204628.3|204779.7|204629.7|204777.3|204627.3|25
1632987250000|2021-09-30 07:34:10|204778.1|204628.1|204781.8|204631.8|204783.8|204633.8|204777.3|204627.3|29
1632987260000|2021-09-30 07:34:20|204781.7|204631.7|204776|204626|204782.6|204632.6|204775.1|204625.1|21
1632987270000|2021-09-30 07:34:30|204776.7|204626.7|204778.8|204628.8|204779.4|204629.4|204776.2|204626.2|19
1632987280000|2021-09-30 07:34:40|204778.7|204628.7|204778.5|204628.5|204780.3|204630.3|204778.5|204628.5|19
1632987290000|2021-09-30 07:34:50|204776.5|204626.5|204774.3|204624.3|204778.5|204628.5|204773.3|204623.3|19
1632987300000|2021-09-30 07:35:00|204775.2|204625.2|204776.2|204626.2|204776.3|204626.3|204773.8|204623.8|21
1632987310000|2021-09-30 07:35:10|204775.8|204625.8|204775.5|204625.5|204776.2|204626.2|204774.8|204624.8|22
1632987320000|2021-09-30 07:35:20|204775.7|204625.7|204777.4|204627.4|204777.6|204627.6|204775.5|204625.5|15
1632987330000|2021-09-30 07:35:30|204775.4|204625.4|204774.6|204624.6|204775.8|204625.8|204773.8|204623.8|24
1632987340000|2021-09-30 07:35:40|204773.9|204623.9|204771|204621|204775.3|204625.3|204770.5|204620.5|20
1632987350000|2021-09-30 07:35:50|204770.6|204620.6|204770.5|204620.5|204772.1|204622.1|204768.2|204618.2|23
1632987360000|2021-09-30 07:36:00|204771.3|204621.3|204717.7|204567.7|204771.3|204621.3|204717|204567|28
1632987370000|2021-09-30 07:36:10|204720.4|204570.4|204725.7|204575.7|204731.2|204581.2|204719.4|204569.4|30
1632987380000|2021-09-30 07:36:20|204726.2|204576.2|204730|204580|204731.2|204581.2|204724.3|204574.3|25
1632987390000|2021-09-30 07:36:30|204729.9|204579.9|204733.7|204583.7|204733.7|204583.7|204729|204579|23
1632987400000|2021-09-30 07:36:40|204734.5|204584.5|204731.8|204581.8|204735|204585|204731.4|204581.4|17
1632987410000|2021-09-30 07:36:50|204731.6|204581.6|204732.4|204582.4|204737.5|204587.5|204731.6|204581.6|22
1632987420000|2021-09-30 07:37:00|204734.4|204584.4|204735.6|204585.6|204736.3|204586.3|204732|204582|23
1632987430000|2021-09-30 07:37:10|204735.1|204585.1|204751.9|204601.9|204757.5|204607.5|204734.4|204584.4|20
1632987440000|2021-09-30 07:37:20|204754|204604|204776.9|204626.9|204785.3|204635.3|204750.8|204600.8|37
1632987450000|2021-09-30 07:37:30|204778.9|204628.9|204773.9|204623.9|204781.8|204631.8|204773.1|204623.1|34
1632987460000|2021-09-30 07:37:40|204775.1|204625.1|204775.4|204625.4|204776.8|204626.8|204764.6|204614.6|33
1632987470000|2021-09-30 07:37:50|204773.2|204623.2|204772.1|204622.1|204773.2|204623.2|204768.3|204618.3|33
1632987480000|2021-09-30 07:38:00|204771.8|204621.8|204722|204572|204771.8|204621.8|204722|204572|32
1632987490000|2021-09-30 07:38:10|204723.7|204573.7|204729.8|204579.8|204729.9|204579.9|204723.7|204573.7|18
1632987500000|2021-09-30 07:38:20|204728|204578|204732.7|204582.7|204734.6|204584.6|204727.9|204577.9|29
1632987510000|2021-09-30 07:38:30|204732.3|204582.3|204734.9|204584.9|204735.9|204585.9|204732.3|204582.3|26
1632987520000|2021-09-30 07:38:40|204733.6|204583.6|204735.1|204585.1|204736.4|204586.4|204731.2|204581.2|26
1632987530000|2021-09-30 07:38:50|204734.6|204584.6|204742.4|204592.4|204745.3|204595.3|204734.6|204584.6|36
1632987540000|2021-09-30 07:39:00|204741.1|204591.1|204732.8|204582.8|204744.9|204594.9|204731.5|204581.5|25
1632987550000|2021-09-30 07:39:10|204733|204583|204727.4|204577.4|204733.2|204583.2|204727.4|204577.4|27
1632987560000|2021-09-30 07:39:20|204729.1|204579.1|204742.6|204592.6|204744.9|204594.9|204727.1|204577.1|29
1632987570000|2021-09-30 07:39:30|204744.6|204594.6|204740.3|204590.3|204744.6|204594.6|204734.5|204584.5|38
1632987580000|2021-09-30 07:39:40|204743.4|204593.4|204741.7|204591.7|204743.4|204593.4|204737|204587|18
1632987590000|2021-09-30 07:39:50|204741.1|204591.1|204742.7|204592.7|204743.7|204593.7|204733|204583|25
1632987600000|2021-09-30 07:40:00|204742.1|204592.1|204747.3|204597.3|204748.5|204598.5|204742.1|204592.1|14
1632987610000|2021-09-30 07:40:10|204744.5|204594.5|204781.4|204631.4|204781.4|204631.4|204744|204594|26
1632987620000|2021-09-30 07:40:20|204780.6|204630.6|204822|204672|204845.4|204695.4|204780.5|204630.5|35
1632987630000|2021-09-30 07:40:30|204821.1|204671.1|204859.7|204709.7|204859.7|204709.7|204821.1|204671.1|34
1632987640000|2021-09-30 07:40:40|204860.4|204710.4|204862|204712|204862.4|204712.4|204858|204708|29
1632987650000|2021-09-30 07:40:50|204859.7|204709.7|204859.8|204709.8|204863.9|204713.9|204857.6|204707.6|33
1632987660000|2021-09-30 07:41:00|204857.7|204707.7|204860.3|204710.3|204862.6|204712.6|204857.3|204707.3|20
1632987670000|2021-09-30 07:41:10|204860.6|204710.6|204860.6|204710.6|204862.6|204712.6|204858.1|204708.1|25
1632987680000|2021-09-30 07:41:20|204859.9|204709.9|204857.1|204707.1|204859.9|204709.9|204856.9|204706.9|23
1632987690000|2021-09-30 07:41:30|204857.5|204707.5|204856.3|204706.3|204858.5|204708.5|204856.3|204706.3|14
1632987700000|2021-09-30 07:41:40|204857.4|204707.4|204857.7|204707.7|204858.6|204708.6|204856.6|204706.6|13
1632987710000|2021-09-30 07:41:50|204857.9|204707.9|204856.6|204706.6|204859.6|204709.6|204856|204706|30
1632987720000|2021-09-30 07:42:00|204856.8|204706.8|204830.9|204680.9|204858.9|204708.9|204828.2|204678.2|29
1632987730000|2021-09-30 07:42:10|204830.5|204680.5|204846.7|204696.7|204847.3|204697.3|204830.5|204680.5|27
1632987740000|2021-09-30 07:42:20|204846.8|204696.8|204841.1|204691.1|204847.4|204697.4|204840.6|204690.6|23
1632987750000|2021-09-30 07:42:30|204842.1|204692.1|204818.2|204668.2|204846.8|204696.8|204816.8|204666.8|28
1632987760000|2021-09-30 07:42:40|204816.8|204666.8|204804.5|204654.5|204818|204668|204801.2|204651.2|27
1632987770000|2021-09-30 07:42:50|204806.4|204656.4|204812.9|204662.9|204817.5|204667.5|204806.4|204656.4|32
1632987780000|2021-09-30 07:43:00|204812.6|204662.6|204806.5|204656.5|204812.6|204662.6|204799.5|204649.5|31
1632987790000|2021-09-30 07:43:10|204806.2|204656.2|204801.1|204651.1|204807.6|204657.6|204801.1|204651.1|32
1632987800000|2021-09-30 07:43:20|204798.8|204648.8|204798.8|204648.8|204802.9|204652.9|204798.1|204648.1|22
1632987810000|2021-09-30 07:43:30|204798|204648|204803.2|204653.2|204803.2|204653.2|204798|204648|22
1632987820000|2021-09-30 07:43:40|204803|204653|204806.9|204656.9|204808.8|204658.8|204803|204653|21
1632987830000|2021-09-30 07:43:50|204806|204656|204807.3|204657.3|204807.3|204657.3|204804.9|204654.9|22
1632987840000|2021-09-30 07:44:00|204806.9|204656.9|204806.6|204656.6|204808.9|204658.9|204804.1|204654.1|29
1632987850000|2021-09-30 07:44:10|204806.3|204656.3|204787|204637|204807.8|204657.8|204784.1|204634.1|26
1632987860000|2021-09-30 07:44:20|204789|204639|204799.9|204649.9|204800.8|204650.8|204788.1|204638.1|32
1632987870000|2021-09-30 07:44:30|204798.6|204648.6|204800.2|204650.2|204802.8|204652.8|204797.6|204647.6|21
1632987880000|2021-09-30 07:44:40|204800.6|204650.6|204801.2|204651.2|204802.4|204652.4|204797.2|204647.2|24
1632987890000|2021-09-30 07:44:50|204801.8|204651.8|204806.4|204656.4|204806.4|204656.4|204801.8|204651.8|13
1632987900000|2021-09-30 07:45:00|204806.8|204656.8|204803.6|204653.6|204824.9|204674.9|204803.5|204653.5|31
1632987910000|2021-09-30 07:45:10|204803.5|204653.5|204806.6|204656.6|204806.6|204656.6|204803|204653|16
1632987920000|2021-09-30 07:45:20|204806.4|204656.4|204800.9|204650.9|204806.4|204656.4|204800.9|204650.9|21
1632987930000|2021-09-30 07:45:30|204800.6|204650.6|204801|204651|204803.9|204653.9|204799.6|204649.6|21
1632987940000|2021-09-30 07:45:40|204801.2|204651.2|204772|204622|204803|204653|204754.1|204604.1|21
1632987950000|2021-09-30 07:45:50|204775.8|204625.8|204769.4|204619.4|204775.8|204625.8|204765.4|204615.4|32
1632987960000|2021-09-30 07:46:00|204769.5|204619.5|204773.6|204623.6|204777|204627|204762.1|204612.1|34
1632987970000|2021-09-30 07:46:10|204772.8|204622.8|204767.1|204617.1|204773.9|204623.9|204766.1|204616.1|32
1632987980000|2021-09-30 07:46:20|204766.4|204616.4|204758.3|204608.3|204767.9|204617.9|204758.3|204608.3|29
1632987990000|2021-09-30 07:46:30|204734.7|204584.7|204736|204586|204738.3|204588.3|204730.7|204580.7|29
1632988000000|2021-09-30 07:46:40|204735.7|204585.7|204765.5|204615.5|204766.1|204616.1|204735.2|204585.2|29
1632988010000|2021-09-30 07:46:50|204766.5|204616.5|204771.2|204621.2|204772.4|204622.4|204766.4|204616.4|26
1632988020000|2021-09-30 07:47:00|204772.2|204622.2|204774.5|204624.5|204775.8|204625.8|204771.4|204621.4|21
1632988030000|2021-09-30 07:47:10|204775|204625|204814.2|204664.2|204814.2|204664.2|204775|204625|29
1632988040000|2021-09-30 07:47:20|204813.2|204663.2|204808.6|204658.6|204815.3|204665.3|204803.5|204653.5|35
1632988050000|2021-09-30 07:47:30|204787.2|204637.2|204782.9|204632.9|204787.2|204637.2|204779.1|204629.1|31
1632988060000|2021-09-30 07:47:40|204784.1|204634.1|204776|204626|204784.2|204634.2|204774.2|204624.2|24
1632988070000|2021-09-30 07:47:50|204776.3|204626.3|204775.4|204625.4|204780.4|204630.4|204775.2|204625.2|22
1632988080000|2021-09-30 07:48:00|204776|204626|204771.1|204621.1|204776.5|204626.5|204770.4|204620.4|19
1632988090000|2021-09-30 07:48:10|204771.2|204621.2|204741.5|204591.5|204771.4|204621.4|204737.3|204587.3|24
1632988100000|2021-09-30 07:48:20|204740.3|204590.3|204753.3|204603.3|204771.3|204621.3|204740.3|204590.3|31
1632988110000|2021-09-30 07:48:30|204749.8|204599.8|204766.1|204616.1|204768.2|204618.2|204749.8|204599.8|29
1632988120000|2021-09-30 07:48:40|204765.1|204615.1|204767.2|204617.2|204769.5|204619.5|204763.1|204613.1|23
1632988130000|2021-09-30 07:48:50|204756.4|204606.4|204761.2|204611.2|204761.5|204611.5|204755.6|204605.6|22
1632988140000|2021-09-30 07:49:00|204761.4|204611.4|204759.9|204609.9|204763.3|204613.3|204758.1|204608.1|33
1632988150000|2021-09-30 07:49:10|204760.1|204610.1|204728|204578|204760.1|204610.1|204728|204578|32
1632988160000|2021-09-30 07:49:20|204729.2|204579.2|204731.6|204581.6|204733.7|204583.7|204724.2|204574.2|30
1632988170000|2021-09-30 07:49:30|204731.5|204581.5|204770.7|204620.7|204773.2|204623.2|204731.4|204581.4|30
1632988180000|2021-09-30 07:49:40|204769|204619|204769.9|204619.9|204772|204622|204768.5|204618.5|22
1632988190000|2021-09-30 07:49:50|204770.4|204620.4|204770.8|204620.8|204779|204629|204769.8|204619.8|23
1632988200000|2021-09-30 07:50:00|204770.3|204620.3|204778|204628|204778.8|204628.8|204770.3|204620.3|27
1632988210000|2021-09-30 07:50:10|204778.6|204628.6|204778.2|204628.2|204778.6|204628.6|204769.3|204619.3|28
1632988220000|2021-09-30 07:50:20|204776.8|204626.8|204777.9|204627.9|204778.5|204628.5|204775|204625|15
1632988230000|2021-09-30 07:50:30|204776|204626|204780.4|204630.4|204781.7|204631.7|204772.5|204622.5|20
1632988240000|2021-09-30 07:50:40|204780.7|204630.7|204771.8|204621.8|204780.7|204630.7|204768.4|204618.4|28
1632988250000|2021-09-30 07:50:50|204771.9|204621.9|204765.3|204615.3|204771.9|204621.9|204761.2|204611.2|34
1632988260000|2021-09-30 07:51:00|204766|204616|204754.4|204604.4|204766|204616|204749|204599|23
1632988270000|2021-09-30 07:51:10|204743.2|204593.2|204757|204607|204761.1|204611.1|204743.2|204593.2|21
1632988280000|2021-09-30 07:51:20|204755.5|204605.5|204760.3|204610.3|204767|204617|204755.2|204605.2|21
1632988290000|2021-09-30 07:51:30|204758.3|204608.3|204761.4|204611.4|204761.7|204611.7|204753.3|204603.3|21
1632988300000|2021-09-30 07:51:40|204762.9|204612.9|204768.4|204618.4|204769.8|204619.8|204760.9|204610.9|25
1632988310000|2021-09-30 07:51:50|204769.9|204619.9|204766.3|204616.3|204771.2|204621.2|204765.3|204615.3|21
1632988320000|2021-09-30 07:52:00|204764.4|204614.4|204769.1|204619.1|204772.6|204622.6|204764.4|204614.4|26
1632988330000|2021-09-30 07:52:10|204767.5|204617.5|204771.1|204621.1|204771.3|204621.3|204766|204616|22
1632988340000|2021-09-30 07:52:20|204772.2|204622.2|204767.6|204617.6|204772.2|204622.2|204767.2|204617.2|18
1632988350000|2021-09-30 07:52:30|204768.6|204618.6|204770.7|204620.7|204771.4|204621.4|204766.3|204616.3|29
1632988360000|2021-09-30 07:52:40|204769.7|204619.7|204772|204622|204773.5|204623.5|204769.6|204619.6|20
1632988370000|2021-09-30 07:52:50|204770.9|204620.9|204782.9|204632.9|204782.9|204632.9|204770.8|204620.8|25
1632988380000|2021-09-30 07:53:00|204781.5|204631.5|204773.3|204623.3|204782.7|204632.7|204768.9|204618.9|26
1632988390000|2021-09-30 07:53:10|204773.2|204623.2|204793.8|204643.8|204795.7|204645.7|204773.2|204623.2|23
1632988400000|2021-09-30 07:53:20|204795.9|204645.9|204789.5|204639.5|204798.9|204648.9|204788.2|204638.2|23
1632988410000|2021-09-30 07:53:30|204779.1|204629.1|204796.5|204646.5|204796.5|204646.5|204774.6|204624.6|27
1632988420000|2021-09-30 07:53:40|204794.3|204644.3|204796.6|204646.6|204799.7|204649.7|204777.5|204627.5|29
1632988430000|2021-09-30 07:53:50|204795.2|204645.2|204805.6|204655.6|204810.5|204660.5|204794.1|204644.1|30
1632988440000|2021-09-30 07:54:00|204806.7|204656.7|204816.3|204666.3|204816.3|204666.3|204784|204634|31
1632988450000|2021-09-30 07:54:10|204815.5|204665.5|204819.6|204669.6|204820.5|204670.5|204812.9|204662.9|23
1632988460000|2021-09-30 07:54:20|204819.3|204669.3|204818.7|204668.7|204825.5|204675.5|204818.7|204668.7|19
1632988470000|2021-09-30 07:54:30|204819.7|204669.7|204821.8|204671.8|204821.8|204671.8|204815.3|204665.3|22
1632988480000|2021-09-30 07:54:40|204821.9|204671.9|204821.2|204671.2|204821.9|204671.9|204816|204666|16
1632988490000|2021-09-30 07:54:50|204821|204671|204825|204675|204825|204675|204818.8|204668.8|24
1632988500000|2021-09-30 07:55:00|204822|204672|204839.5|204689.5|204841|204691|204821.5|204671.5|22
1632988510000|2021-09-30 07:55:10|204840.1|204690.1|204830.8|204680.8|204840.4|204690.4|204829.6|204679.6|27
1632988520000|2021-09-30 07:55:20|204830.6|204680.6|204825.9|204675.9|204830.6|204680.6|204823.8|204673.8|27
1632988530000|2021-09-30 07:55:30|204825.7|204675.7|204824.7|204674.7|204827.5|204677.5|204824.7|204674.7|24
1632988540000|2021-09-30 07:55:40|204825.3|204675.3|204827.4|204677.4|204831.1|204681.1|204818.6|204668.6|28
1632988550000|2021-09-30 07:55:50|204825|204675|204818.3|204668.3|204831.4|204681.4|204818.3|204668.3|19
1632988560000|2021-09-30 07:56:00|204819.8|204669.8|204823.3|204673.3|204824.4|204674.4|204819.8|204669.8|17
1632988570000|2021-09-30 07:56:10|204823.2|204673.2|204826.1|204676.1|204828|204678|204819.4|204669.4|21
1632988580000|2021-09-30 07:56:20|204825.7|204675.7|204859.4|204709.4|204860.5|204710.5|204825.7|204675.7|29
1632988590000|2021-09-30 07:56:30|204859.9|204709.9|204866.8|204716.8|204866.8|204716.8|204852.3|204702.3|27
1632988600000|2021-09-30 07:56:40|204866.1|204716.1|204859.7|204709.7|204866.8|204716.8|204859.7|204709.7|21
1632988610000|2021-09-30 07:56:50|204860.5|204710.5|204846.6|204696.6|204860.9|204710.9|204844.3|204694.3|25
1632988620000|2021-09-30 07:57:00|204847.5|204697.5|204846.5|204696.5|204849.8|204699.8|204842.3|204692.3|23
1632988630000|2021-09-30 07:57:10|204846.2|204696.2|204847.7|204697.7|204854.6|204704.6|204845.6|204695.6|22
1632988640000|2021-09-30 07:57:20|204848|204698|204873.8|204723.8|204873.8|204723.8|204848|204698|30
1632988650000|2021-09-30 07:57:30|204872.2|204722.2|204896.2|204746.2|204896.2|204746.2|204866.9|204716.9|24
1632988660000|2021-09-30 07:57:40|204891.5|204741.5|204895.9|204745.9|204901.6|204751.6|204888.9|204738.9|24
1632988670000|2021-09-30 07:57:50|204895.7|204745.7|204883.4|204733.4|204897|204747|204883.4|204733.4|33
1632988680000|2021-09-30 07:58:00|204880.4|204730.4|204842.8|204692.8|204892.7|204742.7|204842.8|204692.8|35
1632988690000|2021-09-30 07:58:10|204844.3|204694.3|204850.2|204700.2|204856.1|204706.1|204844.3|204694.3|31
1632988700000|2021-09-30 07:58:20|204850.1|204700.1|204842.9|204692.9|204850.1|204700.1|204840.4|204690.4|28
1632988710000|2021-09-30 07:58:30|204843.2|204693.2|204841.5|204691.5|204844.8|204694.8|204840.1|204690.1|26
1632988720000|2021-09-30 07:58:40|204841.1|204691.1|204798.8|204648.8|204841.6|204691.6|204797.4|204647.4|28
1632988730000|2021-09-30 07:58:50|204792.4|204642.4|204802.7|204652.7|204808.8|204658.8|204792.4|204642.4|34
1632988740000|2021-09-30 07:59:00|204798.5|204648.5|204807.2|204657.2|204810.7|204660.7|204793|204643|33
1632988750000|2021-09-30 07:59:10|204807.5|204657.5|204817|204667|204825|204675|204803.6|204653.6|30
1632988760000|2021-09-30 07:59:20|204814.1|204664.1|204815|204665|204816.9|204666.9|204804.7|204654.7|26
1632988770000|2021-09-30 07:59:30|204815.7|204665.7|204819.7|204669.7|204823.9|204673.9|204812.8|204662.8|28
1632988780000|2021-09-30 07:59:40|204819.3|204669.3|204815.4|204665.4|204820.1|204670.1|204813.6|204663.6|25
1632988790000|2021-09-30 07:59:50|204812.6|204662.6|204809.8|204659.8|204816.8|204666.8|204804.5|204654.5|35
1632988800000|2021-09-30 08:00:00|204810.7|204660.7|204799.5|204649.5|204812.6|204662.6|204795.4|204645.4|32
1632988810000|2021-09-30 08:00:10|204798.7|204648.7|204807.5|204657.5|204807.5|204657.5|204796.7|204646.7|33
1632988820000|2021-09-30 08:00:20|204805.7|204655.7|204801.4|204651.4|204811.8|204661.8|204800.7|204650.7|28
1632988830000|2021-09-30 08:00:30|204801.9|204651.9|204797.6|204647.6|204802.8|204652.8|204792.9|204642.9|33
1632988840000|2021-09-30 08:00:40|204797.8|204647.8|204799|204649|204805|204655|204795.2|204645.2|32
1632988850000|2021-09-30 08:00:50|204797.5|204647.5|204772|204622|204803.7|204653.7|204762.9|204612.9|33
1632988860000|2021-09-30 08:01:00|204769.6|204619.6|204779.8|204629.8|204780.6|204630.6|204758.6|204608.6|32
1632988870000|2021-09-30 08:01:10|204780.9|204630.9|204775.6|204625.6|204780.9|204630.9|204757.5|204607.5|31
1632988880000|2021-09-30 08:01:20|204777|204627|204760.3|204610.3|204781.8|204631.8|204757.4|204607.4|32
1632988890000|2021-09-30 08:01:30|204763.9|204613.9|204762|204612|204765.7|204615.7|204757|204607|27
1632988900000|2021-09-30 08:01:40|204762.8|204612.8|204754.1|204604.1|204763|204613|204752.3|204602.3|28
1632988910000|2021-09-30 08:01:50|204760.2|204610.2|204761.2|204611.2|204764.1|204614.1|204760.2|204610.2|26
1632988920000|2021-09-30 08:02:00|204760.2|204610.2|204759.3|204609.3|204762.8|204612.8|204757.5|204607.5|29
1632988930000|2021-09-30 08:02:10|204759.8|204609.8|204762.9|204612.9|204765.9|204615.9|204759.1|204609.1|32
1632988940000|2021-09-30 08:02:20|204762.6|204612.6|204729.4|204579.4|204763.1|204613.1|204725.9|204575.9|36
1632988950000|2021-09-30 08:02:30|204730.6|204580.6|204723.4|204573.4|204731.9|204581.9|204720.1|204570.1|27
1632988960000|2021-09-30 08:02:40|204722.5|204572.5|204721|204571|204724.2|204574.2|204719|204569|21
1632988970000|2021-09-30 08:02:50|204720.9|204570.9|204715.9|204565.9|204721.4|204571.4|204713.8|204563.8|28
1632988980000|2021-09-30 08:03:00|204715.8|204565.8|204709.1|204559.1|204729|204579|204709.1|204559.1|32
1632988990000|2021-09-30 08:03:10|204715.2|204565.2|204702.6|204552.6|204718.4|204568.4|204698.6|204548.6|34
1632989000000|2021-09-30 08:03:20|204703.3|204553.3|204724.5|204574.5|204724.5|204574.5|204703.3|204553.3|27
1632989010000|2021-09-30 08:03:30|204724.8|204574.8|204730.5|204580.5|204730.5|204580.5|204722.7|204572.7|21
1632989020000|2021-09-30 08:03:40|204729.5|204579.5|204726.7|204576.7|204729.5|204579.5|204723.5|204573.5|26
1632989030000|2021-09-30 08:03:50|204727.8|204577.8|204713|204563|204727.8|204577.8|204713|204563|27
1632989040000|2021-09-30 08:04:00|204714.8|204564.8|204693.5|204543.5|204715|204565|204680.4|204530.4|34
1632989050000|2021-09-30 08:04:10|204694.5|204544.5|204702.7|204552.7|204708.7|204558.7|204691.8|204541.8|28
1632989060000|2021-09-30 08:04:20|204702.5|204552.5|204722.1|204572.1|204733.6|204583.6|204701.3|204551.3|32
1632989070000|2021-09-30 08:04:30|204721.6|204571.6|204719|204569|204725.2|204575.2|204718|204568|20
1632989080000|2021-09-30 08:04:40|204719.2|204569.2|204725.1|204575.1|204726.4|204576.4|204718.2|204568.2|23
1632989090000|2021-09-30 08:04:50|204726.6|204576.6|204723.7|204573.7|204727.9|204577.9|204723.2|204573.2|19
1632989100000|2021-09-30 08:05:00|204724.4|204574.4|204719|204569|204733.3|204583.3|204712.6|204562.6|20
1632989110000|2021-09-30 08:05:10|204718.7|204568.7|204723|204573|204724.9|204574.9|204708.8|204558.8|23
1632989120000|2021-09-30 08:05:20|204722.2|204572.2|204716|204566|204722.2|204572.2|204714.5|204564.5|26
1632989130000|2021-09-30 08:05:30|204716.8|204566.8|204701.2|204551.2|204718.4|204568.4|204701.2|204551.2|25
1632989140000|2021-09-30 08:05:40|204702.8|204552.8|204716.2|204566.2|204727.5|204577.5|204700.1|204550.1|31
1632989150000|2021-09-30 08:05:50|204716.6|204566.6|204718.6|204568.6|204721.6|204571.6|204716.5|204566.5|19
1632989160000|2021-09-30 08:06:00|204718.5|204568.5|204720.4|204570.4|204721.8|204571.8|204718.4|204568.4|20
1632989170000|2021-09-30 08:06:10|204720.5|204570.5|204732.8|204582.8|204732.8|204582.8|204719.7|204569.7|12
1632989180000|2021-09-30 08:06:20|204732.7|204582.7|204750.5|204600.5|204757.8|204607.8|204720.1|204570.1|29
1632989190000|2021-09-30 08:06:30|204750|204600|204782.5|204632.5|204788.1|204638.1|204750|204600|31
1632989200000|2021-09-30 08:06:40|204781.5|204631.5|204789.6|204639.6|204805.6|204655.6|204781.5|204631.5|30
1632989210000|2021-09-30 08:06:50|204785.9|204635.9|204805.7|204655.7|204806.3|204656.3|204785.9|204635.9|20
1632989220000|2021-09-30 08:07:00|204804.9|204654.9|204799.3|204649.3|204806.8|204656.8|204786.9|204636.9|28
1632989230000|2021-09-30 08:07:10|204799.9|204649.9|204764.8|204614.8|204799.9|204649.9|204756.2|204606.2|32
1632989240000|2021-09-30 08:07:20|204764|204614|204749.8|204599.8|204766.8|204616.8|204745.9|204595.9|26
1632989250000|2021-09-30 08:07:30|204749.3|204599.3|204762.2|204612.2|204762.2|204612.2|204748.9|204598.9|26
1632989260000|2021-09-30 08:07:40|204760.4|204610.4|204761.8|204611.8|204765.7|204615.7|204760|204610|21
1632989270000|2021-09-30 08:07:50|204762.5|204612.5|204760.4|204610.4|204762.5|204612.5|204759.1|204609.1|21
1632989280000|2021-09-30 08:08:00|204760.2|204610.2|204757.8|204607.8|204760.8|204610.8|204756.3|204606.3|21
1632989290000|2021-09-30 08:08:10|204760.6|204610.6|204764.8|204614.8|204767.6|204617.6|204754.6|204604.6|28
1632989300000|2021-09-30 08:08:20|204765|204615|204765.7|204615.7|204770|204620|204764.6|204614.6|24
1632989310000|2021-09-30 08:08:30|204766.2|204616.2|204758.9|204608.9|204768.4|204618.4|204758.9|204608.9|21
1632989320000|2021-09-30 08:08:40|204762.7|204612.7|204771.6|204621.6|204773.6|204623.6|204762.7|204612.7|20
1632989330000|2021-09-30 08:08:50|204771.3|204621.3|204777.4|204627.4|204777.6|204627.6|204771.3|204621.3|19
1632989340000|2021-09-30 08:09:00|204776.7|204626.7|204803.3|204653.3|204808|204658|204776.7|204626.7|34
1632989350000|2021-09-30 08:09:10|204804.8|204654.8|204842.8|204692.8|204844.6|204694.6|204804.8|204654.8|27
1632989360000|2021-09-30 08:09:20|204843.9|204693.9|204836.4|204686.4|204850.6|204700.6|204835.3|204685.3|26
1632989370000|2021-09-30 08:09:30|204836.1|204686.1|204839.1|204689.1|204839.7|204689.7|204836.1|204686.1|13
1632989380000|2021-09-30 08:09:40|204838.7|204688.7|204839.2|204689.2|204840.7|204690.7|204836.6|204686.6|15
1632989390000|2021-09-30 08:09:50|204839.8|204689.8|204842.1|204692.1|204842.1|204692.1|204839.5|204689.5|12
1632989400000|2021-09-30 08:10:00|204841.6|204691.6|204843.9|204693.9|204844.7|204694.7|204841.6|204691.6|20
1632989410000|2021-09-30 08:10:10|204844.8|204694.8|204845.2|204695.2|204845.6|204695.6|204841.1|204691.1|19
1632989420000|2021-09-30 08:10:20|204844.7|204694.7|204845.5|204695.5|204848.7|204698.7|204843.6|204693.6|11
1632989430000|2021-09-30 08:10:30|204844.2|204694.2|204843.7|204693.7|204846.3|204696.3|204843|204693|13
1632989440000|2021-09-30 08:10:40|204844|204694|204843.4|204693.4|204844.6|204694.6|204841.8|204691.8|13
1632989450000|2021-09-30 08:10:50|204840.5|204690.5|204855|204705|204855|204705|204840.1|204690.1|22
1632989460000|2021-09-30 08:11:00|204848|204698|204835.3|204685.3|204854.5|204704.5|204829|204679|24
1632989470000|2021-09-30 08:11:10|204836.4|204686.4|204794.7|204644.7|204841.9|204691.9|204793.1|204643.1|22
1632989480000|2021-09-30 08:11:20|204798.1|204648.1|204811.7|204661.7|204816.5|204666.5|204793|204643|27
1632989490000|2021-09-30 08:11:30|204812|204662|204816.7|204666.7|204818.4|204668.4|204812|204662|32
1632989500000|2021-09-30 08:11:40|204817.2|204667.2|204822.7|204672.7|204824.9|204674.9|204812.6|204662.6|31
1632989510000|2021-09-30 08:11:50|204822.6|204672.6|204820.8|204670.8|204823.3|204673.3|204814|204664|21
1632989520000|2021-09-30 08:12:00|204821.4|204671.4|204819.8|204669.8|204821.4|204671.4|204816.3|204666.3|22
1632989530000|2021-09-30 08:12:10|204820.4|204670.4|204819|204669|204823|204673|204817.8|204667.8|21
1632989540000|2021-09-30 08:12:20|204819.3|204669.3|204821.2|204671.2|204822.1|204672.1|204816|204666|32
1632989550000|2021-09-30 08:12:30|204822.2|204672.2|204824.7|204674.7|204825.5|204675.5|204820.8|204670.8|21
1632989560000|2021-09-30 08:12:40|204824.4|204674.4|204821.9|204671.9|204824.8|204674.8|204821.8|204671.8|16
1632989570000|2021-09-30 08:12:50|204822.4|204672.4|204823.1|204673.1|204826.2|204676.2|204821.6|204671.6|14
1632989580000|2021-09-30 08:13:00|204821|204671|204820.8|204670.8|204822.4|204672.4|204819.7|204669.7|13
1632989590000|2021-09-30 08:13:10|204820.9|204670.9|204821.3|204671.3|204822.5|204672.5|204820.6|204670.6|7
1632989600000|2021-09-30 08:13:20|204828.8|204678.8|204820.8|204670.8|204828.8|204678.8|204817.7|204667.7|6
1632989610000|2021-09-30 08:13:30|204823.1|204673.1|204845.4|204695.4|204845.4|204695.4|204822|204672|21
1632989620000|2021-09-30 08:13:40|204843.4|204693.4|204840.3|204690.3|204843.4|204693.4|204837.4|204687.4|13
1632989630000|2021-09-30 08:13:50|204842.7|204692.7|204839.5|204689.5|204844.4|204694.4|204833.7|204683.7|27
1632989640000|2021-09-30 08:14:00|204840.4|204690.4|204820|204670|204840.4|204690.4|204812.7|204662.7|23
1632989650000|2021-09-30 08:14:10|204818.2|204668.2|204834.5|204684.5|204850.7|204700.7|204818.2|204668.2|31
1632989660000|2021-09-30 08:14:20|204835.4|204685.4|204841.5|204691.5|204847.1|204697.1|204834.6|204684.6|31
1632989670000|2021-09-30 08:14:30|204841.6|204691.6|204851.5|204701.5|204853.4|204703.4|204841.2|204691.2|22
1632989680000|2021-09-30 08:14:40|204851.3|204701.3|204851.8|204701.8|204852.5|204702.5|204848.5|204698.5|13
1632989690000|2021-09-30 08:14:50|204851.9|204701.9|204855.8|204705.8|204863|204713|204836.9|204686.9|23
1632989700000|2021-09-30 08:15:00|204854.9|204704.9|204847.3|204697.3|204854.9|204704.9|204836|204686|31
1632989710000|2021-09-30 08:15:10|204855.4|204705.4|204851.9|204701.9|204855.4|204705.4|204846|204696|28
1632989720000|2021-09-30 08:15:20|204848.4|204698.4|204845.7|204695.7|204854.7|204704.7|204842.2|204692.2|34
1632989730000|2021-09-30 08:15:30|204845|204695|204839.1|204689.1|204847.5|204697.5|204839.1|204689.1|31
1632989740000|2021-09-30 08:15:40|204841.9|204691.9|204874.2|204724.2|204874.2|204724.2|204840.9|204690.9|30
1632989750000|2021-09-30 08:15:50|204872.4|204722.4|204907.4|204757.4|204907.4|204757.4|204872.4|204722.4|32
1632989760000|2021-09-30 08:16:00|204901.4|204751.4|204896|204746|204901.9|204751.9|204890.3|204740.3|31
1632989770000|2021-09-30 08:16:10|204896.5|204746.5|204894.8|204744.8|204901.1|204751.1|204891.5|204741.5|24
1632989780000|2021-09-30 08:16:20|204895.4|204745.4|204896.8|204746.8|204900|204750|204891.9|204741.9|30
1632989790000|2021-09-30 08:16:30|204896|204746|204898.2|204748.2|204909.2|204759.2|204886.8|204736.8|32
1632989800000|2021-09-30 08:16:40|204897.1|204747.1|204903.3|204753.3|204910.7|204760.7|204897.1|204747.1|30
1632989810000|2021-09-30 08:16:50|204900.8|204750.8|204897.4|204747.4|204902.3|204752.3|204888.2|204738.2|28
1632989820000|2021-09-30 08:17:00|204897.6|204747.6|204888.5|204738.5|204899.4|204749.4|204886.9|204736.9|31
1632989830000|2021-09-30 08:17:10|204887.4|204737.4|204885.1|204735.1|204901.5|204751.5|204882.5|204732.5|27
1632989840000|2021-09-30 08:17:20|204885|204735|204887.2|204737.2|204893.7|204743.7|204881.4|204731.4|27
1632989850000|2021-09-30 08:17:30|204887.4|204737.4|204895.7|204745.7|204900.8|204750.8|204886|204736|25
1632989860000|2021-09-30 08:17:40|204887.3|204737.3|204886.2|204736.2|204894.4|204744.4|204885.1|204735.1|37
1632989870000|2021-09-30 08:17:50|204886.3|204736.3|204896.1|204746.1|204900.3|204750.3|204886|204736|26
1632989880000|2021-09-30 08:18:00|204897.3|204747.3|204885.5|204735.5|204898.7|204748.7|204881.9|204731.9|28
1632989890000|2021-09-30 08:18:10|204883.6|204733.6|204887|204737|204896.2|204746.2|204878.9|204728.9|33
1632989900000|2021-09-30 08:18:20|204889.6|204739.6|204885.4|204735.4|204891.4|204741.4|204885.3|204735.3|29
1632989910000|2021-09-30 08:18:30|204885.7|204735.7|204907.4|204757.4|204914.1|204764.1|204885.3|204735.3|32
1632989920000|2021-09-30 08:18:40|204907.2|204757.2|204903.5|204753.5|204908.1|204758.1|204903.5|204753.5|20
1632989930000|2021-09-30 08:18:50|204904.2|204754.2|204906.5|204756.5|204906.5|204756.5|204902.2|204752.2|19
1632989940000|2021-09-30 08:19:00|204904.7|204754.7|204903|204753|204904.8|204754.8|204900.1|204750.1|21
1632989950000|2021-09-30 08:19:10|204903.4|204753.4|204893.3|204743.3|204903.7|204753.7|204890.6|204740.6|19
1632989960000|2021-09-30 08:19:20|204894.2|204744.2|204886.8|204736.8|204899.4|204749.4|204886.8|204736.8|29
1632989970000|2021-09-30 08:19:30|204888|204738|204889.3|204739.3|204894.1|204744.1|204887.7|204737.7|33
1632989980000|2021-09-30 08:19:40|204889.4|204739.4|204890.1|204740.1|204899.7|204749.7|204887|204737|27
1632989990000|2021-09-30 08:19:50|204891.2|204741.2|204890.3|204740.3|204894.2|204744.2|204887.2|204737.2|30
1632990000000|2021-09-30 08:20:00|204890.6|204740.6|204881.9|204731.9|204890.6|204740.6|204881.6|204731.6|24
1632990010000|2021-09-30 08:20:10|204881.7|204731.7|204898.8|204748.8|204898.8|204748.8|204877.1|204727.1|27
1632990020000|2021-09-30 08:20:20|204896.3|204746.3|204900.7|204750.7|204904.1|204754.1|204896.3|204746.3|26
1632990030000|2021-09-30 08:20:30|204901.3|204751.3|204898.6|204748.6|204903.5|204753.5|204896.9|204746.9|19
1632990040000|2021-09-30 08:20:40|204899|204749|204891.8|204741.8|204900.9|204750.9|204885.6|204735.6|27
1632990050000|2021-09-30 08:20:50|204890.1|204740.1|204881.2|204731.2|204891|204741|204877.9|204727.9|32
1632990060000|2021-09-30 08:21:00|204882.7|204732.7|204847.8|204697.8|204882.7|204732.7|204846.8|204696.8|35
1632990070000|2021-09-30 08:21:10|204848.7|204698.7|204857.2|204707.2|204857.6|204707.6|204845.4|204695.4|36
1632990080000|2021-09-30 08:21:20|204855.8|204705.8|204861.6|204711.6|204863.2|204713.2|204846|204696|26
1632990090000|2021-09-30 08:21:30|204865.4|204715.4|204843.5|204693.5|204876.2|204726.2|204840.4|204690.4|30
1632990100000|2021-09-30 08:21:40|204847|204697|204851.7|204701.7|204857.6|204707.6|204847|204697|17
1632990110000|2021-09-30 08:21:50|204850.5|204700.5|204847.5|204697.5|204851|204701|204842.5|204692.5|34
1632990120000|2021-09-30 08:22:00|204847.6|204697.6|204856.3|204706.3|204859.1|204709.1|204845.6|204695.6|23
1632990130000|2021-09-30 08:22:10|204855.6|204705.6|204862.1|204712.1|204870.7|204720.7|204852.6|204702.6|23
1632990140000|2021-09-30 08:22:20|204862.9|204712.9|204848.3|204698.3|204864.4|204714.4|204844.7|204694.7|28
1632990150000|2021-09-30 08:22:30|204848.4|204698.4|204848.1|204698.1|204848.5|204698.5|204836|204686|23
1632990160000|2021-09-30 08:22:40|204850|204700|204840|204690|204850|204700|204835.6|204685.6|21
1632990170000|2021-09-30 08:22:50|204840.1|204690.1|204840.5|204690.5|204840.6|204690.6|204837.7|204687.7|18
1632990180000|2021-09-30 08:23:00|204838.1|204688.1|204840.6|204690.6|204840.9|204690.9|204836.5|204686.5|23
1632990190000|2021-09-30 08:23:10|204840.4|204690.4|204838.5|204688.5|204840.4|204690.4|204836.8|204686.8|21
1632990200000|2021-09-30 08:23:20|204839|204689|204839.9|204689.9|204842.8|204692.8|204837.9|204687.9|24
1632990210000|2021-09-30 08:23:30|204840.2|204690.2|204843.4|204693.4|204844.8|204694.8|204837.7|204687.7|21
1632990220000|2021-09-30 08:23:40|204843.6|204693.6|204839.5|204689.5|204844|204694|204839.1|204689.1|21
1632990230000|2021-09-30 08:23:50|204839.2|204689.2|204850.4|204700.4|204850.4|204700.4|204836|204686|24
1632990240000|2021-09-30 08:24:00|204850.6|204700.6|204840.8|204690.8|204850.6|204700.6|204839.9|204689.9|25
1632990250000|2021-09-30 08:24:10|204840.4|204690.4|204847|204697|204847.6|204697.6|204834.4|204684.4|23
1632990260000|2021-09-30 08:24:20|204847.4|204697.4|204844.9|204694.9|204847.4|204697.4|204842.2|204692.2|23
1632990270000|2021-09-30 08:24:30|204844.6|204694.6|204841.3|204691.3|204847.6|204697.6|204840.7|204690.7|25
1632990280000|2021-09-30 08:24:40|204843.2|204693.2|204839.9|204689.9|204843.3|204693.3|204838.5|204688.5|21
1632990290000|2021-09-30 08:24:50|204839.7|204689.7|204837.9|204687.9|204840.5|204690.5|204836.7|204686.7|17
1632990300000|2021-09-30 08:25:00|204838.6|204688.6|204833.7|204683.7|204842.2|204692.2|204830.4|204680.4|22
1632990310000|2021-09-30 08:25:10|204833.9|204683.9|204833.9|204683.9|204837.3|204687.3|204833.6|204683.6|28
1632990320000|2021-09-30 08:25:20|204833.7|204683.7|204845|204695|204845.7|204695.7|204830.7|204680.7|29
1632990330000|2021-09-30 08:25:30|204843.1|204693.1|204847.5|204697.5|204847.7|204697.7|204840.4|204690.4|29
1632990340000|2021-09-30 08:25:40|204846.1|204696.1|204845.6|204695.6|204846.6|204696.6|204842.9|204692.9|21
1632990350000|2021-09-30 08:25:50|204844.8|204694.8|204848.7|204698.7|204852.9|204702.9|204843|204693|12
1632990360000|2021-09-30 08:26:00|204849.7|204699.7|204850.8|204700.8|204859.3|204709.3|204849.4|204699.4|26
1632990370000|2021-09-30 08:26:10|204853.2|204703.2|204858|204708|204858|204708|204851|204701|29
1632990380000|2021-09-30 08:26:20|204858.6|204708.6|204856.5|204706.5|204861.9|204711.9|204855.9|204705.9|26
1632990390000|2021-09-30 08:26:30|204858.7|204708.7|204863.6|204713.6|204863.9|204713.9|204857.2|204707.2|24
1632990400000|2021-09-30 08:26:40|204864.2|204714.2|204858.8|204708.8|204865.8|204715.8|204858.8|204708.8|18
1632990410000|2021-09-30 08:26:50|204859.6|204709.6|204850.1|204700.1|204859.6|204709.6|204845.3|204695.3|29
1632990420000|2021-09-30 08:27:00|204846.8|204696.8|204848|204698|204853.3|204703.3|204846.1|204696.1|28
1632990430000|2021-09-30 08:27:10|204848.4|204698.4|204844.3|204694.3|204851.2|204701.2|204841.3|204691.3|27
1632990440000|2021-09-30 08:27:20|204844.6|204694.6|204848.6|204698.6|204852.9|204702.9|204843|204693|22
1632990450000|2021-09-30 08:27:30|204849.3|204699.3|204847|204697|204851.6|204701.6|204846.3|204696.3|23
1632990460000|2021-09-30 08:27:40|204847.8|204697.8|204846.1|204696.1|204850.4|204700.4|204845.7|204695.7|16
1632990470000|2021-09-30 08:27:50|204848.7|204698.7|204849.1|204699.1|204850|204700|204842.3|204692.3|26
1632990480000|2021-09-30 08:28:00|204848.1|204698.1|204849.4|204699.4|204850.4|204700.4|204846.1|204696.1|23
1632990490000|2021-09-30 08:28:10|204849.2|204699.2|204849.9|204699.9|204851.6|204701.6|204848.2|204698.2|24
1632990500000|2021-09-30 08:28:20|204849|204699|204846|204696|204850.3|204700.3|204842|204692|23
1632990510000|2021-09-30 08:28:30|204847.1|204697.1|204848.5|204698.5|204851.2|204701.2|204846.1|204696.1|18
1632990520000|2021-09-30 08:28:40|204849.4|204699.4|204850.4|204700.4|204850.4|204700.4|204846.7|204696.7|26
1632990530000|2021-09-30 08:28:50|204849.7|204699.7|204848|204698|204851.5|204701.5|204845.4|204695.4|15
1632990540000|2021-09-30 08:29:00|204847|204697|204807.5|204657.5|204848.3|204698.3|204804.7|204654.7|26
1632990550000|2021-09-30 08:29:10|204804.3|204654.3|204813.2|204663.2|204813.2|204663.2|204804.3|204654.3|21
1632990560000|2021-09-30 08:29:20|204814.6|204664.6|204812.7|204662.7|204814.7|204664.7|204809.6|204659.6|19
1632990570000|2021-09-30 08:29:30|204812.1|204662.1|204861.8|204711.8|204861.8|204711.8|204811.1|204661.1|27
1632990580000|2021-09-30 08:29:40|204863.9|204713.9|204867.7|204717.7|204878.7|204728.7|204861.5|204711.5|23
1632990590000|2021-09-30 08:29:50|204867.6|204717.6|204876|204726|204877.3|204727.3|204865.1|204715.1|25
1632990600000|2021-09-30 08:30:00|204873.9|204723.9|204877.4|204727.4|204883.7|204733.7|204873.9|204723.9|27
1632990610000|2021-09-30 08:30:10|204877.8|204727.8|204878|204728|204881.5|204731.5|204877.6|204727.6|20
1632990620000|2021-09-30 08:30:20|204880.2|204730.2|204893.3|204743.3|204895|204745|204878.5|204728.5|15
1632990630000|2021-09-30 08:30:30|204894.9|204744.9|204892.1|204742.1|204898.4|204748.4|204887.7|204737.7|24
1632990640000|2021-09-30 08:30:40|204890.5|204740.5|204897.6|204747.6|204897.7|204747.7|204889.5|204739.5|22
1632990650000|2021-09-30 08:30:50|204897.5|204747.5|204900|204750|204900|204750|204894.9|204744.9|22
1632990660000|2021-09-30 08:31:00|204899.1|204749.1|204931.9|204781.9|204932.8|204782.8|204897.6|204747.6|30
1632990670000|2021-09-30 08:31:10|204931.8|204781.8|204927.9|204777.9|204935.5|204785.5|204927.3|204777.3|27
1632990680000|2021-09-30 08:31:20|204927.6|204777.6|204927.9|204777.9|204929|204779|204921.8|204771.8|19
1632990690000|2021-09-30 08:31:30|204929.3|204779.3|204909.3|204759.3|204929.6|204779.6|204904.1|204754.1|27
1632990700000|2021-09-30 08:31:40|204908.9|204758.9|204906.2|204756.2|204910.1|204760.1|204906|204756|19
1632990710000|2021-09-30 08:31:50|204908.8|204758.8|204905.4|204755.4|204911.1|204761.1|204905.4|204755.4|24
1632990720000|2021-09-30 08:32:00|204905.9|204755.9|204906.2|204756.2|204906.7|204756.7|204900.9|204750.9|17
1632990730000|2021-09-30 08:32:10|204902.4|204752.4|204907.2|204757.2|204910.1|204760.1|204902.4|204752.4|18
1632990740000|2021-09-30 08:32:20|204906.8|204756.8|204901.7|204751.7|204906.8|204756.8|204899.8|204749.8|24
1632990750000|2021-09-30 08:32:30|204901.4|204751.4|204904.1|204754.1|204907.3|204757.3|204901.4|204751.4|26
1632990760000|2021-09-30 08:32:40|204907.5|204757.5|204907.4|204757.4|204909.4|204759.4|204904.6|204754.6|25
1632990770000|2021-09-30 08:32:50|204905.3|204755.3|204893.1|204743.1|204907.5|204757.5|204893.1|204743.1|25
1632990780000|2021-09-30 08:33:00|204890|204740|204886.1|204736.1|204891.6|204741.6|204882|204732|27
1632990790000|2021-09-30 08:33:10|204884.2|204734.2|204886.8|204736.8|204887.4|204737.4|204884.2|204734.2|18
1632990800000|2021-09-30 08:33:20|204887.4|204737.4|204883.3|204733.3|204887.4|204737.4|204882.8|204732.8|12
1632990810000|2021-09-30 08:33:30|204883.1|204733.1|204882.6|204732.6|204883.8|204733.8|204882|204732|16
1632990820000|2021-09-30 08:33:40|204882.8|204732.8|204893.5|204743.5|204899.5|204749.5|204882.8|204732.8|24
1632990830000|2021-09-30 08:33:50|204894.8|204744.8|204896|204746|204896.6|204746.6|204889.7|204739.7|16
1632990840000|2021-09-30 08:34:00|204895.8|204745.8|204885.2|204735.2|204895.8|204745.8|204880.7|204730.7|26
1632990850000|2021-09-30 08:34:10|204886.6|204736.6|204890.3|204740.3|204895.7|204745.7|204886.6|204736.6|29
1632990860000|2021-09-30 08:34:20|204890.9|204740.9|204889|204739|204892|204742|204887.4|204737.4|20
1632990870000|2021-09-30 08:34:30|204888.6|204738.6|204885.6|204735.6|204888.8|204738.8|204885.4|204735.4|19
1632990880000|2021-09-30 08:34:40|204885|204735|204852|204702|204885|204735|204852|204702|24
1632990890000|2021-09-30 08:34:50|204851.7|204701.7|204850.7|204700.7|204855.2|204705.2|204850.7|204700.7|21
1632990900000|2021-09-30 08:35:00|204851.1|204701.1|204846.7|204696.7|204852.9|204702.9|204845|204695|23
1632990910000|2021-09-30 08:35:10|204849.4|204699.4|204851.2|204701.2|204853.9|204703.9|204842.6|204692.6|30
1632990920000|2021-09-30 08:35:20|204850.4|204700.4|204852.3|204702.3|204854.5|204704.5|204850.3|204700.3|13
1632990930000|2021-09-30 08:35:30|204853.1|204703.1|204856.9|204706.9|204856.9|204706.9|204851|204701|21
1632990940000|2021-09-30 08:35:40|204858.1|204708.1|204852.1|204702.1|204858.1|204708.1|204851.7|204701.7|23
1632990950000|2021-09-30 08:35:50|204852.9|204702.9|204860|204710|204860.7|204710.7|204852.5|204702.5|24
1632990960000|2021-09-30 08:36:00|204859.6|204709.6|204861.5|204711.5|204861.9|204711.9|204858.1|204708.1|16
1632990970000|2021-09-30 08:36:10|204861.4|204711.4|204884.7|204734.7|204886|204736|204861.4|204711.4|26
1632990980000|2021-09-30 08:36:20|204885.5|204735.5|204902.8|204752.8|204905.2|204755.2|204884.4|204734.4|30
1632990990000|2021-09-30 08:36:30|204905|204755|204938|204788|204938.7|204788.7|204904|204754|32
1632991000000|2021-09-30 08:36:40|204938.2|204788.2|204941.6|204791.6|204941.6|204791.6|204936.9|204786.9|24
1632991010000|2021-09-30 08:36:50|204940.6|204790.6|204941.8|204791.8|204943|204793|204939.6|204789.6|25
1632991020000|2021-09-30 08:37:00|204940.9|204790.9|204930.5|204780.5|204947|204797|204930.5|204780.5|29
1632991030000|2021-09-30 08:37:10|204929.7|204779.7|204942.4|204792.4|204942.8|204792.8|204929.7|204779.7|20
1632991040000|2021-09-30 08:37:20|204941.6|204791.6|204947|204797|204952|204802|204940.4|204790.4|31
1632991050000|2021-09-30 08:37:30|204945.8|204795.8|204947.6|204797.6|204948.4|204798.4|204943.7|204793.7|27
1632991060000|2021-09-30 08:37:40|204946.7|204796.7|205001.3|204851.3|205001.8|204851.8|204946.7|204796.7|27
1632991070000|2021-09-30 08:37:50|205001.2|204851.2|205002.5|204852.5|205006.4|204856.4|204999.3|204849.3|30
1632991080000|2021-09-30 08:38:00|204991.7|204841.7|204985.7|204835.7|204993.3|204843.3|204981.1|204831.1|32
1632991090000|2021-09-30 08:38:10|204981.1|204831.1|204980.1|204830.1|204983.9|204833.9|204979.3|204829.3|22
1632991100000|2021-09-30 08:38:20|204981.7|204831.7|205018.1|204868.1|205026.4|204876.4|204981.2|204831.2|25
1632991110000|2021-09-30 08:38:30|205017|204867|205015.2|204865.2|205017.7|204867.7|205011.5|204861.5|28
1632991120000|2021-09-30 08:38:40|205014.8|204864.8|205015.1|204865.1|205016.3|204866.3|205012.9|204862.9|16
1632991130000|2021-09-30 08:38:50|205015.4|204865.4|205013.8|204863.8|205016.7|204866.7|205013.4|204863.4|14
1632991140000|2021-09-30 08:39:00|205014.6|204864.6|205011.7|204861.7|205014.8|204864.8|205010.4|204860.4|26
1632991150000|2021-09-30 08:39:10|205011.9|204861.9|205013.7|204863.7|205016.2|204866.2|205011.6|204861.6|20
1632991160000|2021-09-30 08:39:20|205013.8|204863.8|205021.9|204871.9|205022.2|204872.2|205012.8|204862.8|24
1632991170000|2021-09-30 08:39:30|205019.8|204869.8|205020.8|204870.8|205024.1|204874.1|205018.6|204868.6|27
1632991180000|2021-09-30 08:39:40|205021.7|204871.7|205024.2|204874.2|205024.8|204874.8|205019.9|204869.9|26
1632991190000|2021-09-30 08:39:50|205026.6|204876.6|205038.4|204888.4|205040.4|204890.4|205023|204873|30
1632991200000|2021-09-30 08:40:00|205038.6|204888.6|205045|204895|205046.1|204896.1|205037.6|204887.6|36
1632991210000|2021-09-30 08:40:10|205049.5|204899.5|205069.9|204919.9|205072.9|204922.9|205049.1|204899.1|33
1632991220000|2021-09-30 08:40:20|205070.5|204920.5|205075.8|204925.8|205077.8|204927.8|205069.9|204919.9|30
1632991230000|2021-09-30 08:40:30|205075.4|204925.4|205092.1|204942.1|205092.1|204942.1|205066|204916|33
1632991240000|2021-09-30 08:40:40|205093.3|204943.3|205103.3|204953.3|205104.8|204954.8|205093.3|204943.3|33
1632991250000|2021-09-30 08:40:50|205105.4|204955.4|205099.1|204949.1|205106.2|204956.2|205099.1|204949.1|21
1632991260000|2021-09-30 08:41:00|205099.9|204949.9|205100.7|204950.7|205102.5|204952.5|205099.7|204949.7|13
1632991270000|2021-09-30 08:41:10|205100.1|204950.1|205103.9|204953.9|205104.7|204954.7|205100|204950|17
1632991280000|2021-09-30 08:41:20|205104.5|204954.5|205101.3|204951.3|205109.1|204959.1|205100.9|204950.9|26
1632991290000|2021-09-30 08:41:30|205104.5|204954.5|205103.1|204953.1|205105.6|204955.6|205100.8|204950.8|26
1632991300000|2021-09-30 08:41:40|205104.7|204954.7|205102.9|204952.9|205105.1|204955.1|205099.8|204949.8|17
1632991310000|2021-09-30 08:41:50|205105.4|204955.4|205142.4|204992.4|205147.9|204997.9|205103.8|204953.8|23
1632991320000|2021-09-30 08:42:00|205143.1|204993.1|205141.2|204991.2|205143.7|204993.7|205140|204990|20
1632991330000|2021-09-30 08:42:10|205140.9|204990.9|205135.7|204985.7|205140.9|204990.9|205116.9|204966.9|26
1632991340000|2021-09-30 08:42:20|205135.1|204985.1|205135.7|204985.7|205137.4|204987.4|205135.1|204985.1|16
1632991350000|2021-09-30 08:42:30|205135.8|204985.8|205138.4|204988.4|205138.4|204988.4|205135.6|204985.6|14
1632991360000|2021-09-30 08:42:40|205137.3|204987.3|205130.7|204980.7|205137.3|204987.3|205130.4|204980.4|16
1632991370000|2021-09-30 08:42:50|205130.6|204980.6|205074.4|204924.4|205131.5|204981.5|205071.6|204921.6|26
1632991380000|2021-09-30 08:43:00|205074.2|204924.2|205079.4|204929.4|205080.3|204930.3|205074.2|204924.2|19
1632991390000|2021-09-30 08:43:10|205079.7|204929.7|205081.8|204931.8|205082.6|204932.6|205079.7|204929.7|9
1632991400000|2021-09-30 08:43:20|205081.3|204931.3|205081.9|204931.9|205082.8|204932.8|205074.6|204924.6|21
1632991410000|2021-09-30 08:43:30|205078.5|204928.5|205068.4|204918.4|205078.5|204928.5|205064.2|204914.2|22
1632991420000|2021-09-30 08:43:40|205067.9|204917.9|205072.2|204922.2|205072.2|204922.2|205066.1|204916.1|17
1632991430000|2021-09-30 08:43:50|205071.7|204921.7|205067.6|204917.6|205076.2|204926.2|205065.1|204915.1|31
1632991440000|2021-09-30 08:44:00|205068.1|204918.1|205066.7|204916.7|205068.4|204918.4|205049.5|204899.5|28
1632991450000|2021-09-30 08:44:10|205066.2|204916.2|205054.3|204904.3|205066.2|204916.2|205052.6|204902.6|27
1632991460000|2021-09-30 08:44:20|205054.1|204904.1|205071.1|204921.1|205072.4|204922.4|205054.1|204904.1|29
1632991470000|2021-09-30 08:44:30|205071|204921|205072.8|204922.8|205072.8|204922.8|205068.5|204918.5|24
1632991480000|2021-09-30 08:44:40|205086|204936|205081.3|204931.3|205090.1|204940.1|205077.2|204927.2|31
1632991490000|2021-09-30 08:44:50|205081|204931|205066.6|204916.6|205082.4|204932.4|205063.1|204913.1|15
1632991500000|2021-09-30 08:45:00|205066.3|204916.3|205071.3|204921.3|205071.8|204921.8|205062.8|204912.8|24
1632991510000|2021-09-30 08:45:10|205070.8|204920.8|205066.1|204916.1|205073.2|204923.2|205065.4|204915.4|25
1632991520000|2021-09-30 08:45:20|205062.6|204912.6|205065.1|204915.1|205067.3|204917.3|205062.6|204912.6|26
1632991530000|2021-09-30 08:45:30|205064.3|204914.3|205057.8|204907.8|205065.2|204915.2|205057.8|204907.8|20
1632991540000|2021-09-30 08:45:40|205058.1|204908.1|205055.6|204905.6|205058.1|204908.1|205052.6|204902.6|24
1632991550000|2021-09-30 08:45:50|205055.1|204905.1|205054|204904|205056.3|204906.3|205053.7|204903.7|19
1632991560000|2021-09-30 08:46:00|205053.6|204903.6|205053.1|204903.1|205055.9|204905.9|205053.1|204903.1|15
1632991570000|2021-09-30 08:46:10|205054.6|204904.6|205056|204906|205060.9|204910.9|205054.6|204904.6|28
1632991580000|2021-09-30 08:46:20|205056.5|204906.5|205060|204910|205061.5|204911.5|205052.2|204902.2|24
1632991590000|2021-09-30 08:46:30|205060.4|204910.4|205058.7|204908.7|205060.4|204910.4|205055.5|204905.5|20
1632991600000|2021-09-30 08:46:40|205057.8|204907.8|205015.8|204865.8|205060.2|204910.2|205015.8|204865.8|20
1632991610000|2021-09-30 08:46:50|205013.8|204863.8|204999.3|204849.3|205018.8|204868.8|204997.5|204847.5|26
1632991620000|2021-09-30 08:47:00|204999.7|204849.7|205027.8|204877.8|205031.3|204881.3|204995.6|204845.6|26
1632991630000|2021-09-30 08:47:10|205027.4|204877.4|205016.4|204866.4|205029.1|204879.1|205015.6|204865.6|23
1632991640000|2021-09-30 08:47:20|205024.7|204874.7|205026.7|204876.7|205029.5|204879.5|205018.6|204868.6|18
1632991650000|2021-09-30 08:47:30|205023.6|204873.6|205025.3|204875.3|205029.1|204879.1|205022.1|204872.1|17
1632991660000|2021-09-30 08:47:40|205025.8|204875.8|205030.1|204880.1|205030.3|204880.3|205025.8|204875.8|21
1632991670000|2021-09-30 08:47:50|205030.8|204880.8|205026.7|204876.7|205031.1|204881.1|205023.3|204873.3|26
1632991680000|2021-09-30 08:48:00|205026.6|204876.6|205075.3|204925.3|205083.4|204933.4|205026|204876|30
1632991690000|2021-09-30 08:48:10|205060.4|204910.4|205000.9|204850.9|205060.4|204910.4|204993.4|204843.4|26
1632991700000|2021-09-30 08:48:20|205013|204863|205016.5|204866.5|205022.7|204872.7|205008.1|204858.1|29
1632991710000|2021-09-30 08:48:30|205016.7|204866.7|205012.9|204862.9|205017.2|204867.2|205011.1|204861.1|27
1632991720000|2021-09-30 08:48:40|205013|204863|205010.5|204860.5|205014.8|204864.8|205010.4|204860.4|18
1632991730000|2021-09-30 08:48:50|205013|204863|205013.2|204863.2|205014.1|204864.1|205011.5|204861.5|24
1632991740000|2021-09-30 08:49:00|205012.8|204862.8|204971.1|204821.1|205013.6|204863.6|204971.1|204821.1|26
1632991750000|2021-09-30 08:49:10|204972|204822|204974.8|204824.8|204977.9|204827.9|204972|204822|26
1632991760000|2021-09-30 08:49:20|204974.9|204824.9|204984|204834|204984|204834|204971.3|204821.3|22
1632991770000|2021-09-30 08:49:30|204977.3|204827.3|204979.4|204829.4|204980.7|204830.7|204975.4|204825.4|15
1632991780000|2021-09-30 08:49:40|204976.7|204826.7|204979.2|204829.2|204982.3|204832.3|204976.7|204826.7|24
1632991790000|2021-09-30 08:49:50|204983.8|204833.8|204981.4|204831.4|204983.8|204833.8|204978.5|204828.5|15
1632991800000|2021-09-30 08:50:00|204983.4|204833.4|204982.1|204832.1|204983.4|204833.4|204980.1|204830.1|18
1632991810000|2021-09-30 08:50:10|204983.4|204833.4|204985.6|204835.6|204985.6|204835.6|204980.6|204830.6|15
1632991820000|2021-09-30 08:50:20|204983.8|204833.8|204976.5|204826.5|204983.8|204833.8|204976.2|204826.2|20
1632991830000|2021-09-30 08:50:30|204978.2|204828.2|204976.7|204826.7|204981.9|204831.9|204974.1|204824.1|24
1632991840000|2021-09-30 08:50:40|204976.9|204826.9|204976.4|204826.4|204976.9|204826.9|204973.3|204823.3|20
1632991850000|2021-09-30 08:50:50|204974.6|204824.6|204978.3|204828.3|204978.3|204828.3|204974.1|204824.1|16
1632991860000|2021-09-30 08:51:00|204978.1|204828.1|204980.9|204830.9|204986.9|204836.9|204977.7|204827.7|26
1632991870000|2021-09-30 08:51:10|204980.3|204830.3|204980.2|204830.2|204980.7|204830.7|204978.2|204828.2|21
1632991880000|2021-09-30 08:51:20|204980.9|204830.9|204983.6|204833.6|204985|204835|204974.7|204824.7|29
1632991890000|2021-09-30 08:51:30|204987.2|204837.2|204982.8|204832.8|204990.3|204840.3|204981.2|204831.2|24
1632991900000|2021-09-30 08:51:40|204984.5|204834.5|205061.3|204911.3|205063.3|204913.3|204983.2|204833.2|26
1632991910000|2021-09-30 08:51:50|205065.3|204915.3|205072.3|204922.3|205072.4|204922.4|205064.8|204914.8|26
1632991920000|2021-09-30 08:52:00|205079.6|204929.6|204998|204848|205079.6|204929.6|204975.8|204825.8|38
1632991930000|2021-09-30 08:52:10|204997.8|204847.8|204983.8|204833.8|204998|204848|204982.5|204832.5|32
1632991940000|2021-09-30 08:52:20|204983.9|204833.9|204979.4|204829.4|204985.9|204835.9|204976.5|204826.5|26
1632991950000|2021-09-30 08:52:30|204978.8|204828.8|204983.7|204833.7|204985|204835|204978.8|204828.8|28
1632991960000|2021-09-30 08:52:40|204982.5|204832.5|204983.2|204833.2|204984.1|204834.1|204981|204831|20
1632991970000|2021-09-30 08:52:50|204982.7|204832.7|204971.4|204821.4|204982.7|204832.7|204971.4|204821.4|22
1632991980000|2021-09-30 08:53:00|204974.4|204824.4|204977.2|204827.2|204977.2|204827.2|204972.3|204822.3|23
1632991990000|2021-09-30 08:53:10|204976.7|204826.7|204971.9|204821.9|204978.3|204828.3|204971.9|204821.9|15
1632992000000|2021-09-30 08:53:20|204973.4|204823.4|204983|204833|204984.8|204834.8|204973.4|204823.4|22
1632992010000|2021-09-30 08:53:30|204984|204834|204979.2|204829.2|204984|204834|204979.2|204829.2|23
1632992020000|2021-09-30 08:53:40|204979.3|204829.3|204980.5|204830.5|204980.6|204830.6|204978.5|204828.5|18
1632992030000|2021-09-30 08:53:50|204980.9|204830.9|204983.5|204833.5|204984.8|204834.8|204980.2|204830.2|18
1632992040000|2021-09-30 08:54:00|204979.4|204829.4|204972.1|204822.1|204979.4|204829.4|204968.9|204818.9|16
1632992050000|2021-09-30 08:54:10|204970.3|204820.3|204966.8|204816.8|204971.1|204821.1|204966.8|204816.8|21
1632992060000|2021-09-30 08:54:20|204966.6|204816.6|204970.3|204820.3|204975.5|204825.5|204945.1|204795.1|26
1632992070000|2021-09-30 08:54:30|204970.8|204820.8|204965.3|204815.3|204970.8|204820.8|204963.6|204813.6|23
1632992080000|2021-09-30 08:54:40|204966.1|204816.1|204968.1|204818.1|204968.1|204818.1|204963.8|204813.8|17
1632992090000|2021-09-30 08:54:50|204942.3|204792.3|204938.8|204788.8|204942.3|204792.3|204930.9|204780.9|28
1632992100000|2021-09-30 08:55:00|204938.3|204788.3|204939.3|204789.3|204939.8|204789.8|204938.1|204788.1|24
1632992110000|2021-09-30 08:55:10|204938|204788|204937.6|204787.6|204942.3|204792.3|204936.5|204786.5|21
1632992120000|2021-09-30 08:55:20|204936.3|204786.3|204896.7|204746.7|204939|204789|204896.5|204746.5|27
1632992130000|2021-09-30 08:55:30|204896.6|204746.6|204898.2|204748.2|204902|204752|204895.9|204745.9|26
1632992140000|2021-09-30 08:55:40|204896.1|204746.1|204864.6|204714.6|204939|204789|204864.6|204714.6|22
1632992150000|2021-09-30 08:55:50|204867.6|204717.6|204869.9|204719.9|204873.4|204723.4|204866.2|204716.2|28
1632992160000|2021-09-30 08:56:00|204870.3|204720.3|204869.6|204719.6|204871.6|204721.6|204868.7|204718.7|17
1632992170000|2021-09-30 08:56:10|204869.8|204719.8|204879.4|204729.4|204879.4|204729.4|204866.7|204716.7|20
1632992180000|2021-09-30 08:56:20|204879.8|204729.8|204879.7|204729.7|204880.5|204730.5|204876.4|204726.4|24
1632992190000|2021-09-30 08:56:30|204879.9|204729.9|204869.6|204719.6|204879.9|204729.9|204867.8|204717.8|26
1632992200000|2021-09-30 08:56:40|204870|204720|204879.1|204729.1|204880.6|204730.6|204870|204720|27
1632992210000|2021-09-30 08:56:50|204877.3|204727.3|204879.1|204729.1|204879.6|204729.6|204875|204725|25
1632992220000|2021-09-30 08:57:00|204879.3|204729.3|204879.4|204729.4|204879.6|204729.6|204877.8|204727.8|20
1632992230000|2021-09-30 08:57:10|204879.7|204729.7|204877.2|204727.2|204880.4|204730.4|204876.6|204726.6|17
1632992240000|2021-09-30 08:57:20|204876.1|204726.1|204868|204718|204876.1|204726.1|204867|204717|20
1632992250000|2021-09-30 08:57:30|204868.1|204718.1|204868.4|204718.4|204868.5|204718.5|204863.4|204713.4|10
1632992260000|2021-09-30 08:57:40|204869.8|204719.8|204868.8|204718.8|204869.8|204719.8|204866.5|204716.5|13
1632992270000|2021-09-30 08:57:50|204868.3|204718.3|204870.6|204720.6|204870.9|204720.9|204868.3|204718.3|20
1632992280000|2021-09-30 08:58:00|204870.8|204720.8|204860.9|204710.9|204870.8|204720.8|204856.6|204706.6|22
1632992290000|2021-09-30 08:58:10|204861.3|204711.3|204865.6|204715.6|204877.2|204727.2|204861.3|204711.3|27
1632992300000|2021-09-30 08:58:20|204867|204717|204867.9|204717.9|204869.3|204719.3|204867|204717|13
1632992310000|2021-09-30 08:58:30|204867.4|204717.4|204865.4|204715.4|204868.4|204718.4|204864|204714|13
1632992320000|2021-09-30 08:58:40|204865.8|204715.8|204850.4|204700.4|204867.4|204717.4|204849.4|204699.4|22
1632992330000|2021-09-30 08:58:50|204848.3|204698.3|204897.7|204747.7|204897.7|204747.7|204848.3|204698.3|35
1632992340000|2021-09-30 08:59:00|204896.2|204746.2|204888.5|204738.5|204896.2|204746.2|204887.5|204737.5|25
1632992350000|2021-09-30 08:59:10|204887.2|204737.2|204891.4|204741.4|204891.9|204741.9|204887.2|204737.2|23
1632992360000|2021-09-30 08:59:20|204890.1|204740.1|204896.2|204746.2|204896.7|204746.7|204889.1|204739.1|26
1632992370000|2021-09-30 08:59:30|204896.5|204746.5|204900.3|204750.3|204903.1|204753.1|204893.3|204743.3|22
1632992380000|2021-09-30 08:59:40|204900.1|204750.1|204901.2|204751.2|204906|204756|204897.2|204747.2|25
1632992390000|2021-09-30 08:59:50|204901.8|204751.8|204939.4|204789.4|204940.4|204790.4|204899.9|204749.9|32
1632992400000|2021-09-30 09:00:00|204940.8|204790.8|204973.2|204823.2|204974|204824|204940.8|204790.8|32
1632992410000|2021-09-30 09:00:10|204973.5|204823.5|204978|204828|204979.9|204829.9|204973.5|204823.5|22
1632992420000|2021-09-30 09:00:20|204977.3|204827.3|204979.8|204829.8|204980.9|204830.9|204976.8|204826.8|20
1632992430000|2021-09-30 09:00:30|204980|204830|204995.6|204845.6|204995.6|204845.6|204978.9|204828.9|25
1632992440000|2021-09-30 09:00:40|204997.9|204847.9|204987.8|204837.8|205003.7|204853.7|204986.6|204836.6|23
1632992450000|2021-09-30 09:00:50|204987.2|204837.2|204992.8|204842.8|204993.3|204843.3|204987.2|204837.2|17
1632992460000|2021-09-30 09:01:00|204992.5|204842.5|204975.9|204825.9|204994.8|204844.8|204974.8|204824.8|22
1632992470000|2021-09-30 09:01:10|204976.7|204826.7|204971.2|204821.2|204977.6|204827.6|204968|204818|29
1632992480000|2021-09-30 09:01:20|204970.2|204820.2|204969.5|204819.5|204970.5|204820.5|204967.9|204817.9|22
1632992490000|2021-09-30 09:01:30|204968.3|204818.3|204949.5|204799.5|204968.3|204818.3|204942.5|204792.5|26
1632992500000|2021-09-30 09:01:40|204948.7|204798.7|204940.8|204790.8|204950.8|204800.8|204940.7|204790.7|29
1632992510000|2021-09-30 09:01:50|204940.6|204790.6|204941.5|204791.5|204942.5|204792.5|204940.6|204790.6|14
1632992520000|2021-09-30 09:02:00|204941.7|204791.7|204939.3|204789.3|204941.8|204791.8|204937.9|204787.9|17
1632992530000|2021-09-30 09:02:10|204939.5|204789.5|204940.5|204790.5|204941.1|204791.1|204938|204788|15
1632992540000|2021-09-30 09:02:20|204934.8|204784.8|204932.5|204782.5|204937.5|204787.5|204932.5|204782.5|17
1632992550000|2021-09-30 09:02:30|204931.5|204781.5|204937.3|204787.3|204938.5|204788.5|204931.5|204781.5|21
1632992560000|2021-09-30 09:02:40|204936.8|204786.8|204936.3|204786.3|204937.3|204787.3|204935.9|204785.9|10
1632992570000|2021-09-30 09:02:50|204937|204787|204937.6|204787.6|204938.1|204788.1|204937|204787|11
1632992580000|2021-09-30 09:03:00|204937.7|204787.7|204934.9|204784.9|204937.7|204787.7|204934|204784|13
1632992590000|2021-09-30 09:03:10|204934.7|204784.7|204932.2|204782.2|204942.9|204792.9|204932.2|204782.2|21
1632992600000|2021-09-30 09:03:20|204932|204782|204933.2|204783.2|204933.8|204783.8|204931.1|204781.1|20
1632992610000|2021-09-30 09:03:30|204935.7|204785.7|204928.5|204778.5|204935.7|204785.7|204927.2|204777.2|24
1632992620000|2021-09-30 09:03:40|204931.5|204781.5|204935.6|204785.6|204935.6|204785.6|204927.6|204777.6|33
1632992630000|2021-09-30 09:03:50|204933.3|204783.3|204932.4|204782.4|204934.6|204784.6|204930.4|204780.4|19
1632992640000|2021-09-30 09:04:00|204932.3|204782.3|204935.1|204785.1|204935.1|204785.1|204932.1|204782.1|18
1632992650000|2021-09-30 09:04:10|204935|204785|204938.5|204788.5|204942.2|204792.2|204933.2|204783.2|24
1632992660000|2021-09-30 09:04:20|204937.9|204787.9|204932.8|204782.8|204937.9|204787.9|204930.8|204780.8|20
1632992670000|2021-09-30 09:04:30|204933.4|204783.4|204934|204784|204935.4|204785.4|204932.6|204782.6|20
1632992680000|2021-09-30 09:04:40|204936.7|204786.7|204937|204787|204937.1|204787.1|204935.7|204785.7|19
1632992690000|2021-09-30 09:04:50|204935.1|204785.1|204934.3|204784.3|204937|204787|204930.6|204780.6|19
1632992700000|2021-09-30 09:05:00|204931.7|204781.7|204926|204776|204932.9|204782.9|204916.3|204766.3|30
1632992710000|2021-09-30 09:05:10|204925.3|204775.3|204926.2|204776.2|204928.8|204778.8|204925.3|204775.3|19
1632992720000|2021-09-30 09:05:20|204927.9|204777.9|204899.2|204749.2|204928.7|204778.7|204894.8|204744.8|22
1632992730000|2021-09-30 09:05:30|204899.9|204749.9|204915.5|204765.5|204916|204766|204899.9|204749.9|28
1632992740000|2021-09-30 09:05:40|204915.1|204765.1|204899.2|204749.2|204915.4|204765.4|204894.5|204744.5|27
1632992750000|2021-09-30 09:05:50|204900.1|204750.1|204888.3|204738.3|204901.4|204751.4|204880.5|204730.5|29
1632992760000|2021-09-30 09:06:00|204885.5|204735.5|204892.3|204742.3|204898.5|204748.5|204884|204734|31
1632992770000|2021-09-30 09:06:10|204893.2|204743.2|204893.7|204743.7|204895|204745|204890.6|204740.6|26
1632992780000|2021-09-30 09:06:20|204894.8|204744.8|204891.2|204741.2|204895.4|204745.4|204891.2|204741.2|26
1632992790000|2021-09-30 09:06:30|204891.6|204741.6|204890.8|204740.8|204892.7|204742.7|204889.8|204739.8|21
1632992800000|2021-09-30 09:06:40|204890.5|204740.5|204881.8|204731.8|204892.8|204742.8|204878.3|204728.3|26
1632992810000|2021-09-30 09:06:50|204883.7|204733.7|204858.7|204708.7|204883.7|204733.7|204858.7|204708.7|14
1632992820000|2021-09-30 09:07:00|204862.3|204712.3|204864.8|204714.8|204865.6|204715.6|204859.4|204709.4|27
1632992830000|2021-09-30 09:07:10|204864.5|204714.5|204865.3|204715.3|204867.5|204717.5|204864.1|204714.1|24
1632992840000|2021-09-30 09:07:20|204864.4|204714.4|204868|204718|204868.2|204718.2|204864.2|204714.2|16
1632992850000|2021-09-30 09:07:30|204867.9|204717.9|204867.8|204717.8|204870|204720|204866.7|204716.7|19
1632992860000|2021-09-30 09:07:40|204880.3|204730.3|204881|204731|204887.7|204737.7|204878.6|204728.6|24
1632992870000|2021-09-30 09:07:50|204874.1|204724.1|204880.7|204730.7|204884.7|204734.7|204873.2|204723.2|30
1632992880000|2021-09-30 09:08:00|204879.4|204729.4|204886.6|204736.6|204888|204738|204878.1|204728.1|26
1632992890000|2021-09-30 09:08:10|204883.6|204733.6|204886|204736|204889.6|204739.6|204883.6|204733.6|21
1632992900000|2021-09-30 09:08:20|204887.2|204737.2|204885.9|204735.9|204887.4|204737.4|204884.3|204734.3|21
1632992910000|2021-09-30 09:08:30|204885.6|204735.6|204884.9|204734.9|204885.6|204735.6|204882.3|204732.3|10
1632992920000|2021-09-30 09:08:40|204884.6|204734.6|204932.6|204782.6|204937.3|204787.3|204884.2|204734.2|23
1632992930000|2021-09-30 09:08:50|204935.2|204785.2|204975|204825|204975.6|204825.6|204932.7|204782.7|33
1632992940000|2021-09-30 09:09:00|204975.7|204825.7|204924.9|204774.9|204975.9|204825.9|204920|204770|32
1632992950000|2021-09-30 09:09:10|204919.7|204769.7|204936.8|204786.8|204939|204789|204919|204769|27
1632992960000|2021-09-30 09:09:20|204936.6|204786.6|204936.1|204786.1|204938.1|204788.1|204934.6|204784.6|17
1632992970000|2021-09-30 09:09:30|204935.7|204785.7|204943|204793|204944.8|204794.8|204934.5|204784.5|22
1632992980000|2021-09-30 09:09:40|204943.5|204793.5|204969.2|204819.2|204971.9|204821.9|204942.8|204792.8|28
1632992990000|2021-09-30 09:09:50|204969.5|204819.5|204967.4|204817.4|204974.2|204824.2|204967|204817|24
1632993000000|2021-09-30 09:10:00|204968.9|204818.9|204975.7|204825.7|204976.2|204826.2|204963.9|204813.9|27
1632993010000|2021-09-30 09:10:10|204975.1|204825.1|204927.9|204777.9|204978.2|204828.2|204924.7|204774.7|29
1632993020000|2021-09-30 09:10:20|204927.5|204777.5|204958.7|204808.7|204959.9|204809.9|204926.3|204776.3|39
1632993030000|2021-09-30 09:10:30|204959.6|204809.6|204972.9|204822.9|204973.3|204823.3|204958.3|204808.3|29
1632993040000|2021-09-30 09:10:40|204973.7|204823.7|204970.3|204820.3|204974.9|204824.9|204969.5|204819.5|15
1632993050000|2021-09-30 09:10:50|204970.1|204820.1|204973.8|204823.8|204982.7|204832.7|204970|204820|27
1632993060000|2021-09-30 09:11:00|204977.3|204827.3|204971.4|204821.4|204981.4|204831.4|204969.7|204819.7|29
1632993070000|2021-09-30 09:11:10|204972.1|204822.1|204911.4|204761.4|204974.4|204824.4|204908.8|204758.8|27
1632993080000|2021-09-30 09:11:20|204910.3|204760.3|204939.3|204789.3|204941.5|204791.5|204910.3|204760.3|29
1632993090000|2021-09-30 09:11:30|204937.7|204787.7|204941.2|204791.2|204941.2|204791.2|204934.5|204784.5|19
1632993100000|2021-09-30 09:11:40|204940.8|204790.8|204930.1|204780.1|204942|204792|204925|204775|25
1632993110000|2021-09-30 09:11:50|204927|204777|204927.9|204777.9|204929.8|204779.8|204927|204777|22
1632993120000|2021-09-30 09:12:00|204926|204776|204926.7|204776.7|204928.2|204778.2|204925.5|204775.5|23
1632993130000|2021-09-30 09:12:10|204927.2|204777.2|204877.8|204727.8|204933|204783|204876|204726|30
1632993140000|2021-09-30 09:12:20|204877.3|204727.3|204880.9|204730.9|204880.9|204730.9|204875.7|204725.7|26
1632993150000|2021-09-30 09:12:30|204886.3|204736.3|204879.3|204729.3|204886.9|204736.9|204879|204729|25
1632993160000|2021-09-30 09:12:40|204878.8|204728.8|204879|204729|204880.8|204730.8|204877.6|204727.6|21
1632993170000|2021-09-30 09:12:50|204878.7|204728.7|204878.8|204728.8|204879.7|204729.7|204876.4|204726.4|17
1632993180000|2021-09-30 09:13:00|204879.1|204729.1|204908.1|204758.1|204908.1|204758.1|204877.2|204727.2|25
1632993190000|2021-09-30 09:13:10|204908|204758|204939.1|204789.1|204939.1|204789.1|204908|204758|34
1632993200000|2021-09-30 09:13:20|204937.1|204787.1|204961.5|204811.5|204961.5|204811.5|204937.1|204787.1|30
1632993210000|2021-09-30 09:13:30|204962.2|204812.2|204968.1|204818.1|204968.1|204818.1|204959.3|204809.3|25
1632993220000|2021-09-30 09:13:40|204969.6|204819.6|204943.4|204793.4|204969.6|204819.6|204939.3|204789.3|28
1632993230000|2021-09-30 09:13:50|204944.3|204794.3|204908.6|204758.6|204944.3|204794.3|204906.9|204756.9|29
1632993240000|2021-09-30 09:14:00|204921.5|204771.5|204918.6|204768.6|204927.3|204777.3|204916.9|204766.9|23
1632993250000|2021-09-30 09:14:10|204919.6|204769.6|204925.5|204775.5|204925.8|204775.8|204918.6|204768.6|25
1632993260000|2021-09-30 09:14:20|204924.8|204774.8|204925.9|204775.9|204927.1|204777.1|204922|204772|20
1632993270000|2021-09-30 09:14:30|204924.9|204774.9|204923.6|204773.6|204925.1|204775.1|204921.1|204771.1|16
1632993280000|2021-09-30 09:14:40|204923.9|204773.9|204941.2|204791.2|204941.2|204791.2|204922.8|204772.8|19
1632993290000|2021-09-30 09:14:50|204940.6|204790.6|204940.3|204790.3|204942.4|204792.4|204939.4|204789.4|19
1632993300000|2021-09-30 09:15:00|204942.6|204792.6|204939.2|204789.2|204943|204793|204937.5|204787.5|22
1632993310000|2021-09-30 09:15:10|204939.1|204789.1|204945.6|204795.6|204945.7|204795.7|204938.1|204788.1|30
1632993320000|2021-09-30 09:15:20|204945.3|204795.3|204944.5|204794.5|204946.4|204796.4|204941.2|204791.2|29
1632993330000|2021-09-30 09:15:30|204944.2|204794.2|204971.7|204821.7|204972.2|204822.2|204943.3|204793.3|31
1632993340000|2021-09-30 09:15:40|204969.5|204819.5|204971.4|204821.4|204972.8|204822.8|204968.8|204818.8|28
1632993350000|2021-09-30 09:15:50|204972.2|204822.2|204975.8|204825.8|204975.8|204825.8|204972|204822|26
1632993360000|2021-09-30 09:16:00|204976.1|204826.1|204974.7|204824.7|204977.1|204827.1|204972.9|204822.9|23
1632993370000|2021-09-30 09:16:10|204975.1|204825.1|204983.7|204833.7|204983.7|204833.7|204973.5|204823.5|31
1632993380000|2021-09-30 09:16:20|204982.6|204832.6|204977.5|204827.5|204983|204833|204975|204825|34
1632993390000|2021-09-30 09:16:30|204978.1|204828.1|204982.9|204832.9|204983.7|204833.7|204976.8|204826.8|24
1632993400000|2021-09-30 09:16:40|204982.6|204832.6|204993.2|204843.2|204994.6|204844.6|204982.6|204832.6|26
1632993410000|2021-09-30 09:16:50|204993|204843|204994.5|204844.5|204994.5|204844.5|204990.6|204840.6|21
1632993420000|2021-09-30 09:17:00|204993.8|204843.8|204972.4|204822.4|204994.9|204844.9|204972.4|204822.4|21
1632993430000|2021-09-30 09:17:10|204970.7|204820.7|204972.4|204822.4|204972.4|204822.4|204969.6|204819.6|21
1632993440000|2021-09-30 09:17:20|204972.5|204822.5|204949.8|204799.8|204973.2|204823.2|204944.6|204794.6|24
1632993450000|2021-09-30 09:17:30|204950.6|204800.6|204954.8|204804.8|204954.8|204804.8|204949.6|204799.6|21
1632993460000|2021-09-30 09:17:40|204954.9|204804.9|204954.1|204804.1|204955.5|204805.5|204953.1|204803.1|23
1632993470000|2021-09-30 09:17:50|204927.7|204777.7|204926.1|204776.1|204928.9|204778.9|204889.5|204739.5|28
1632993480000|2021-09-30 09:18:00|204924.6|204774.6|204925.8|204775.8|204928.2|204778.2|204923.4|204773.4|24
1632993490000|2021-09-30 09:18:10|204925.4|204775.4|204938.9|204788.9|204940.6|204790.6|204925.4|204775.4|18
1632993500000|2021-09-30 09:18:20|204934|204784|204943.1|204793.1|204943.1|204793.1|204933.4|204783.4|22
1632993510000|2021-09-30 09:18:30|204942.1|204792.1|204943.1|204793.1|204952.1|204802.1|204942.1|204792.1|23
1632993520000|2021-09-30 09:18:40|204942.4|204792.4|204940.7|204790.7|204942.7|204792.7|204936.5|204786.5|22
1632993530000|2021-09-30 09:18:50|204942.8|204792.8|204943.8|204793.8|204944.7|204794.7|204941.5|204791.5|26
1632993540000|2021-09-30 09:19:00|204942.9|204792.9|204945.5|204795.5|204947.9|204797.9|204942.4|204792.4|21
1632993550000|2021-09-30 09:19:10|204944.8|204794.8|204946.5|204796.5|204946.5|204796.5|204942.7|204792.7|19
1632993560000|2021-09-30 09:19:20|204946.6|204796.6|204945.8|204795.8|204948.2|204798.2|204945|204795|15
1632993570000|2021-09-30 09:19:30|204947.1|204797.1|204946.6|204796.6|204947.2|204797.2|204944.3|204794.3|11
1632993580000|2021-09-30 09:19:40|204946.2|204796.2|204948|204798|204948.2|204798.2|204946.2|204796.2|19
1632993590000|2021-09-30 09:19:50|204948.1|204798.1|204949|204799|204949|204799|204942.5|204792.5|27
1632993600000|2021-09-30 09:20:00|204946|204796|204947.3|204797.3|204948.3|204798.3|204944.9|204794.9|25
1632993610000|2021-09-30 09:20:10|204948.2|204798.2|204979.8|204829.8|204980.7|204830.7|204948.2|204798.2|27
1632993620000|2021-09-30 09:20:20|204979.2|204829.2|204957|204807|204980.1|204830.1|204957|204807|29
1632993630000|2021-09-30 09:20:30|204957.5|204807.5|204936|204786|204957.5|204807.5|204935.5|204785.5|34
1632993640000|2021-09-30 09:20:40|204937.7|204787.7|204931.7|204781.7|204938.9|204788.9|204930.4|204780.4|27
1632993650000|2021-09-30 09:20:50|204932.1|204782.1|204930.8|204780.8|204932.1|204782.1|204929.4|204779.4|18
1632993660000|2021-09-30 09:21:00|204930.6|204780.6|204929.8|204779.8|204931.6|204781.6|204929|204779|10
1632993670000|2021-09-30 09:21:10|204930.6|204780.6|204928.5|204778.5|204931.7|204781.7|204928.5|204778.5|15
1632993680000|2021-09-30 09:21:20|204929.2|204779.2|204937.5|204787.5|204937.6|204787.6|204929|204779|19
1632993690000|2021-09-30 09:21:30|204937.4|204787.4|204936.8|204786.8|204937.6|204787.6|204936.6|204786.6|15
1632993700000|2021-09-30 09:21:40|204937.2|204787.2|204936.6|204786.6|204937.2|204787.2|204935|204785|16
1632993710000|2021-09-30 09:21:50|204936.7|204786.7|204950.8|204800.8|204952.3|204802.3|204936.7|204786.7|34
1632993720000|2021-09-30 09:22:00|204950.6|204800.6|204946.2|204796.2|204950.6|204800.6|204943.2|204793.2|26
1632993730000|2021-09-30 09:22:10|204947|204797|204948.9|204798.9|204949.3|204799.3|204947|204797|15
1632993740000|2021-09-30 09:22:20|204950.7|204800.7|204938.7|204788.7|204950.7|204800.7|204938.4|204788.4|22
1632993750000|2021-09-30 09:22:30|204938.2|204788.2|204940.2|204790.2|204941.3|204791.3|204938.2|204788.2|16
1632993760000|2021-09-30 09:22:40|204939.9|204789.9|204936.3|204786.3|204940.7|204790.7|204933.5|204783.5|23
1632993770000|2021-09-30 09:22:50|204935.7|204785.7|204933.5|204783.5|204936.1|204786.1|204931.6|204781.6|27
1632993780000|2021-09-30 09:23:00|204932.9|204782.9|204932.9|204782.9|204937.7|204787.7|204931.1|204781.1|29
1632993790000|2021-09-30 09:23:10|204934|204784|204937.4|204787.4|204938.3|204788.3|204932|204782|22
1632993800000|2021-09-30 09:23:20|204936.1|204786.1|204931.1|204781.1|204936.2|204786.2|204930.8|204780.8|26
1632993810000|2021-09-30 09:23:30|204930.2|204780.2|204931.3|204781.3|204933.6|204783.6|204930.2|204780.2|20
1632993820000|2021-09-30 09:23:40|204930.9|204780.9|204905.4|204755.4|204931.3|204781.3|204905.4|204755.4|16
1632993830000|2021-09-30 09:23:50|204905.5|204755.5|204892.6|204742.6|204905.5|204755.5|204891.8|204741.8|33
1632993840000|2021-09-30 09:24:00|204892.1|204742.1|204893.9|204743.9|204894.3|204744.3|204888.8|204738.8|15
1632993850000|2021-09-30 09:24:10|204894|204744|204893.5|204743.5|204899.2|204749.2|204892.1|204742.1|25
1632993860000|2021-09-30 09:24:20|204891.1|204741.1|204890.9|204740.9|204902.2|204752.2|204890.6|204740.6|27
1632993870000|2021-09-30 09:24:30|204890.3|204740.3|204894.7|204744.7|204895.4|204745.4|204890.3|204740.3|26
1632993880000|2021-09-30 09:24:40|204894.9|204744.9|204894.8|204744.8|204895.4|204745.4|204894.1|204744.1|11
1632993890000|2021-09-30 09:24:50|204894.9|204744.9|204903.4|204753.4|204905.4|204755.4|204894.9|204744.9|21
1632993900000|2021-09-30 09:25:00|204903.8|204753.8|204904.2|204754.2|204906.3|204756.3|204902.9|204752.9|22
1632993910000|2021-09-30 09:25:10|204903.4|204753.4|204904.1|204754.1|204904.4|204754.4|204902.4|204752.4|22
1632993920000|2021-09-30 09:25:20|204904|204754|204902.8|204752.8|204905.1|204755.1|204902.5|204752.5|16
1632993930000|2021-09-30 09:25:30|204905|204755|204941.8|204791.8|204943.2|204793.2|204904.5|204754.5|21
1632993940000|2021-09-30 09:25:40|204941.1|204791.1|204929.6|204779.6|204948.3|204798.3|204929.6|204779.6|24
1632993950000|2021-09-30 09:25:50|204904.7|204754.7|204903.8|204753.8|204905|204755|204886.3|204736.3|33
1632993960000|2021-09-30 09:26:00|204902.9|204752.9|204898.5|204748.5|204904.7|204754.7|204898.1|204748.1|24
1632993970000|2021-09-30 09:26:10|204898.7|204748.7|204896|204746|204899|204749|204894.6|204744.6|21
1632993980000|2021-09-30 09:26:20|204893.7|204743.7|204895.3|204745.3|204898|204748|204893.7|204743.7|13
1632993990000|2021-09-30 09:26:30|204894|204744|204898.9|204748.9|204898.9|204748.9|204894|204744|16
1632994000000|2021-09-30 09:26:40|204898.4|204748.4|204922.9|204772.9|204922.9|204772.9|204898.1|204748.1|22
1632994010000|2021-09-30 09:26:50|204922.4|204772.4|204925.1|204775.1|204925.7|204775.7|204922.4|204772.4|17
1632994020000|2021-09-30 09:27:00|204924.7|204774.7|204924.7|204774.7|204926.4|204776.4|204924.6|204774.6|15
1632994030000|2021-09-30 09:27:10|204924.6|204774.6|204924.5|204774.5|204926|204776|204922.2|204772.2|15
1632994040000|2021-09-30 09:27:20|204923.1|204773.1|204937.2|204787.2|204937.3|204787.3|204922.7|204772.7|28
1632994050000|2021-09-30 09:27:30|204938.4|204788.4|204942.3|204792.3|204959.4|204809.4|204938.4|204788.4|32
1632994060000|2021-09-30 09:27:40|204942.1|204792.1|204956.2|204806.2|204956.7|204806.7|204942.1|204792.1|23
1632994070000|2021-09-30 09:27:50|204954.7|204804.7|204971.6|204821.6|204975.1|204825.1|204953.3|204803.3|25
1632994080000|2021-09-30 09:28:00|204970.1|204820.1|204964.1|204814.1|204975.8|204825.8|204963.6|204813.6|21
1632994090000|2021-09-30 09:28:10|204964.2|204814.2|204972.1|204822.1|204974.3|204824.3|204962.2|204812.2|30
1632994100000|2021-09-30 09:28:20|204971|204821|204974.1|204824.1|204976.5|204826.5|204970.1|204820.1|27
1632994110000|2021-09-30 09:28:30|204974.4|204824.4|204974.4|204824.4|204979.1|204829.1|204970.8|204820.8|27
1632994120000|2021-09-30 09:28:40|204973.3|204823.3|204940.5|204790.5|204975.8|204825.8|204939.6|204789.6|26
1632994130000|2021-09-30 09:28:50|204941.7|204791.7|204885.5|204835.5|204941.7|204835.5|204878.8|204776.8|20
1632994140000|2021-09-30 09:29:00|204882.1|204832.1|204930.8|204780.8|204930.8|204832.6|204879.8|204779.8|15
1632994150000|2021-09-30 09:29:10|204881.2|204831.2|204919.4|204769.4|204920.1|204831.2|204873.1|204765.1|19
1632994160000|2021-09-30 09:29:20|204919.6|204769.6|204915.5|204765.5|204920.2|204770.2|204915.1|204765.1|20
1632994170000|2021-09-30 09:29:30|204917|204767|204899.2|204749.2|204917.6|204767.6|204897.7|204747.7|23
1632994180000|2021-09-30 09:29:40|204898.5|204748.5|204894.7|204744.7|204899.5|204749.5|204894.7|204744.7|17
1632994190000|2021-09-30 09:29:50|204895.8|204745.8|204893.7|204743.7|204900.1|204750.1|204893.7|204743.7|25
1632994200000|2021-09-30 09:30:00|204894.8|204744.8|204893.9|204743.9|204897.2|204747.2|204893.3|204743.3|17
1632994210000|2021-09-30 09:30:10|204893.4|204743.4|204890.9|204740.9|204895.5|204745.5|204885.6|204735.6|25
1632994220000|2021-09-30 09:30:20|204890.7|204740.7|204889.5|204739.5|204893.2|204743.2|204888.9|204738.9|15
1632994230000|2021-09-30 09:30:30|204889.6|204739.6|204890.6|204740.6|204890.8|204740.8|204885.7|204735.7|15
1632994240000|2021-09-30 09:30:40|204889.9|204739.9|204892.5|204742.5|204892.5|204742.5|204888.5|204738.5|11
1632994250000|2021-09-30 09:30:50|204891.4|204741.4|204891.2|204741.2|204894.4|204744.4|204889.4|204739.4|15
1632994260000|2021-09-30 09:31:00|204891.1|204741.1|204890.5|204740.5|204892.7|204742.7|204888.7|204738.7|18
1632994270000|2021-09-30 09:31:10|204890.8|204740.8|204892|204742|204893.6|204743.6|204890.2|204740.2|18
1632994280000|2021-09-30 09:31:20|204892.4|204742.4|204891.5|204741.5|204894|204744|204890.9|204740.9|14
1632994290000|2021-09-30 09:31:30|204892.1|204742.1|204896.2|204746.2|204896.2|204746.2|204892|204742|15
1632994300000|2021-09-30 09:31:40|204895.6|204745.6|204894.5|204744.5|204896.9|204746.9|204894.3|204744.3|16
1632994310000|2021-09-30 09:31:50|204895.7|204745.7|204897.4|204747.4|204897.7|204747.7|204895.4|204745.4|9
1632994320000|2021-09-30 09:32:00|204897.1|204747.1|204897.3|204747.3|204897.3|204747.3|204893.6|204743.6|14
1632994330000|2021-09-30 09:32:10|204896.9|204746.9|204893.9|204743.9|204896.9|204746.9|204892.5|204742.5|17
1632994340000|2021-09-30 09:32:20|204894.6|204744.6|204892.3|204742.3|204894.6|204744.6|204889.8|204739.8|18
1632994350000|2021-09-30 09:32:30|204893.2|204743.2|204892.3|204742.3|204895.1|204745.1|204891.4|204741.4|14
1632994360000|2021-09-30 09:32:40|204894.3|204744.3|204889|204739|204894.8|204744.8|204888.1|204738.1|23
1632994370000|2021-09-30 09:32:50|204889.3|204739.3|204891.7|204741.7|204891.7|204741.7|204887.9|204737.9|18
1632994380000|2021-09-30 09:33:00|204891.5|204741.5|204848.5|204698.5|204900.1|204750.1|204843.9|204693.9|34
1632994390000|2021-09-30 09:33:10|204850.2|204700.2|204850.2|204700.2|204860.7|204710.7|204849.5|204699.5|26
1632994400000|2021-09-30 09:33:20|204850.9|204700.9|204858.7|204708.7|204859.4|204709.4|204850.6|204700.6|25
1632994410000|2021-09-30 09:33:30|204857.9|204707.9|204855.5|204705.5|204857.9|204707.9|204851.6|204701.6|35
1632994420000|2021-09-30 09:33:40|204854.5|204704.5|204851.9|204701.9|204857.4|204707.4|204851.9|204701.9|12
1632994430000|2021-09-30 09:33:50|204850.1|204700.1|204854.4|204704.4|204854.8|204704.8|204850.1|204700.1|27
1632994440000|2021-09-30 09:34:00|204855.1|204705.1|204862.7|204712.7|204866.6|204716.6|204854.1|204704.1|22
1632994450000|2021-09-30 09:34:10|204857.1|204707.1|204857.1|204707.1|204863.1|204713.1|204852.9|204702.9|26
1632994460000|2021-09-30 09:34:20|204858.1|204708.1|204856.1|204706.1|204861.6|204711.6|204855.3|204705.3|28
1632994470000|2021-09-30 09:34:30|204855.9|204705.9|204849.4|204699.4|204855.9|204705.9|204848.2|204698.2|27
1632994480000|2021-09-30 09:34:40|204849.8|204699.8|204847.9|204697.9|204850|204700|204834.5|204684.5|35
1632994490000|2021-09-30 09:34:50|204848.3|204698.3|204856.6|204706.6|204861.4|204711.4|204848.3|204698.3|28
1632994500000|2021-09-30 09:35:00|204855.2|204705.2|204852.5|204702.5|204855.4|204705.4|204851.5|204701.5|22
1632994510000|2021-09-30 09:35:10|204853.9|204703.9|204853|204703|204855.8|204705.8|204852.1|204702.1|30
1632994520000|2021-09-30 09:35:20|204852.6|204702.6|204856.2|204706.2|204856.7|204706.7|204852.6|204702.6|12
1632994530000|2021-09-30 09:35:30|204856.1|204706.1|204859.2|204709.2|204859.3|204709.3|204856.1|204706.1|13
1632994540000|2021-09-30 09:35:40|204858.8|204708.8|204839.8|204689.8|204858.8|204708.8|204839.7|204689.7|28
1632994550000|2021-09-30 09:35:50|204839.9|204689.9|204813.1|204663.1|204840|204690|204812.9|204662.9|24
1632994560000|2021-09-30 09:36:00|204811.1|204661.1|204811.2|204661.2|204811.6|204661.6|204809.4|204659.4|20
1632994570000|2021-09-30 09:36:10|204811.4|204661.4|204807.3|204657.3|204811.4|204661.4|204806|204656|16
1632994580000|2021-09-30 09:36:20|204807.4|204657.4|204805.8|204655.8|204807.4|204657.4|204804.9|204654.9|18
1632994590000|2021-09-30 09:36:30|204805.6|204655.6|204811.5|204661.5|204813|204663|204805.1|204655.1|22
1632994600000|2021-09-30 09:36:40|204809.8|204659.8|204811.7|204661.7|204811.7|204661.7|204809.3|204659.3|22
1632994610000|2021-09-30 09:36:50|204812.2|204662.2|204816.3|204666.3|204821.9|204671.9|204810.3|204660.3|24
1632994620000|2021-09-30 09:37:00|204816.1|204666.1|204806.7|204656.7|204816.4|204666.4|204806.7|204656.7|27
1632994630000|2021-09-30 09:37:10|204807.7|204657.7|204806.1|204656.1|204808.7|204658.7|204806.1|204656.1|19
1632994640000|2021-09-30 09:37:20|204806.3|204656.3|204804.3|204654.3|204806.3|204656.3|204804.1|204654.1|15
1632994650000|2021-09-30 09:37:30|204804.5|204654.5|204799|204649|204804.6|204654.6|204799|204649|28
1632994660000|2021-09-30 09:37:40|204800|204650|204800.4|204650.4|204803.1|204653.1|204799.5|204649.5|17
1632994670000|2021-09-30 09:37:50|204799.9|204649.9|204800.2|204650.2|204803|204653|204797.9|204647.9|17
1632994680000|2021-09-30 09:38:00|204793.2|204643.2|204764.5|204614.5|204801|204651|204758.8|204608.8|28
1632994690000|2021-09-30 09:38:10|204763.8|204613.8|204764.4|204614.4|204764.6|204614.6|204761.9|204611.9|20
1632994700000|2021-09-30 09:38:20|204764.2|204614.2|204762.4|204612.4|204765.7|204615.7|204761.6|204611.6|23
1632994710000|2021-09-30 09:38:30|204762|204612|204771.1|204621.1|204771.1|204621.1|204761.8|204611.8|30
1632994720000|2021-09-30 09:38:40|204770.8|204620.8|204768.7|204618.7|204773|204623|204768.6|204618.6|26
1632994730000|2021-09-30 09:38:50|204769.2|204619.2|204767.9|204617.9|204773.9|204623.9|204767.5|204617.5|24
1632994740000|2021-09-30 09:39:00|204770.1|204620.1|204769.4|204619.4|204772|204622|204769|204619|23
1632994750000|2021-09-30 09:39:10|204769.5|204619.5|204768.8|204618.8|204770.4|204620.4|204766.5|204616.5|18
1632994760000|2021-09-30 09:39:20|204769.9|204619.9|204767|204617|204770.3|204620.3|204766.3|204616.3|19
1632994770000|2021-09-30 09:39:30|204768.1|204618.1|204766.9|204616.9|204771.4|204621.4|204765.6|204615.6|27
1632994780000|2021-09-30 09:39:40|204767|204617|204771.3|204621.3|204772.6|204622.6|204766.4|204616.4|22
1632994790000|2021-09-30 09:39:50|204770.9|204620.9|204770.7|204620.7|204771.8|204621.8|204769|204619|26
1632994800000|2021-09-30 09:40:00|204770.9|204620.9|204792.2|204642.2|204792.4|204642.4|204770.4|204620.4|28
1632994810000|2021-09-30 09:40:10|204792.5|204642.5|204791.6|204641.6|204794.7|204644.7|204787.1|204637.1|33
1632994820000|2021-09-30 09:40:20|204790.8|204640.8|204789.7|204639.7|204793.2|204643.2|204789.7|204639.7|27
1632994830000|2021-09-30 09:40:30|204789.8|204639.8|204792.9|204642.9|204793.7|204643.7|204788.9|204638.9|22
1632994840000|2021-09-30 09:40:40|204794.4|204644.4|204806.4|204656.4|204806.4|204656.4|204793.9|204643.9|23
1632994850000|2021-09-30 09:40:50|204802.4|204652.4|204805.4|204655.4|204806.4|204656.4|204796.9|204646.9|23
1632994860000|2021-09-30 09:41:00|204805|204655|204802.3|204652.3|204806.5|204656.5|204801.3|204651.3|25
1632994870000|2021-09-30 09:41:10|204802.8|204652.8|204803.8|204653.8|204803.9|204653.9|204800.7|204650.7|26
1632994880000|2021-09-30 09:41:20|204803.4|204653.4|204801.9|204651.9|204805.1|204655.1|204801.9|204651.9|18
1632994890000|2021-09-30 09:41:30|204802.2|204652.2|204806.4|204656.4|204807|204657|204802|204652|26
1632994900000|2021-09-30 09:41:40|204806.2|204656.2|204811.2|204661.2|204812.6|204662.6|204805.3|204655.3|19
1632994910000|2021-09-30 09:41:50|204810.5|204660.5|204813.3|204663.3|204813.3|204663.3|204809.3|204659.3|12
1632994920000|2021-09-30 09:42:00|204813.2|204663.2|204847.2|204697.2|204847.2|204697.2|204811.7|204661.7|25
1632994930000|2021-09-30 09:42:10|204847.3|204697.3|204844.5|204694.5|204853.2|204703.2|204842.4|204692.4|34
1632994940000|2021-09-30 09:42:20|204843.3|204693.3|204845.6|204695.6|204845.6|204695.6|204823.2|204673.2|31
1632994950000|2021-09-30 09:42:30|204845.7|204695.7|204848.3|204698.3|204849.6|204699.6|204844.6|204694.6|28
1632994960000|2021-09-30 09:42:40|204848.7|204698.7|204851.2|204701.2|204851.9|204701.9|204847.2|204697.2|27
1632994970000|2021-09-30 09:42:50|204851|204701|204853.3|204703.3|204853.3|204703.3|204848.2|204698.2|20
1632994980000|2021-09-30 09:43:00|204853.4|204703.4|204862.4|204712.4|204872.9|204722.9|204853.4|204703.4|30
1632994990000|2021-09-30 09:43:10|204863.4|204713.4|204899.3|204749.3|204899.4|204749.4|204861.1|204711.1|31
1632995000000|2021-09-30 09:43:20|204899.8|204749.8|204887.5|204737.5|204900|204750|204887.5|204737.5|21
1632995010000|2021-09-30 09:43:30|204887.7|204737.7|204891|204741|204891.9|204741.9|204883.8|204733.8|34
1632995020000|2021-09-30 09:43:40|204890.9|204740.9|204890.7|204740.7|204890.9|204740.9|204885.4|204735.4|29
1632995030000|2021-09-30 09:43:50|204891.5|204741.5|204890.9|204740.9|204892|204742|204889.7|204739.7|17
1632995040000|2021-09-30 09:44:00|204891.1|204741.1|204899.1|204749.1|204899.1|204749.1|204888.8|204738.8|18
1632995050000|2021-09-30 09:44:10|204898.9|204748.9|204905.2|204755.2|204905.2|204755.2|204896.3|204746.3|20
1632995060000|2021-09-30 09:44:20|204905.8|204755.8|204905.2|204755.2|204906.5|204756.5|204904.1|204754.1|24
1632995070000|2021-09-30 09:44:30|204905|204755|204905.7|204755.7|204907|204757|204904.6|204754.6|17
1632995080000|2021-09-30 09:44:40|204906.1|204756.1|204908|204758|204908|204758|204903.8|204753.8|22
1632995090000|2021-09-30 09:44:50|204907.8|204757.8|204849.2|204699.2|204908.3|204758.3|204840.9|204690.9|29
1632995100000|2021-09-30 09:45:00|204848|204698|204846.6|204696.6|204849|204699|204846.1|204696.1|23
1632995110000|2021-09-30 09:45:10|204846.9|204696.9|204845.2|204695.2|204849.9|204699.9|204844.9|204694.9|34
1632995120000|2021-09-30 09:45:20|204846.2|204696.2|204850.2|204700.2|204856.6|204706.6|204846.2|204696.2|25
1632995130000|2021-09-30 09:45:30|204849.5|204699.5|204847.1|204697.1|204849.5|204699.5|204846.5|204696.5|26
1632995140000|2021-09-30 09:45:40|204847.3|204697.3|204850.3|204700.3|204851.1|204701.1|204846.3|204696.3|26
1632995150000|2021-09-30 09:45:50|204850.7|204700.7|204832.4|204682.4|204851.8|204701.8|204827.6|204677.6|22
1632995160000|2021-09-30 09:46:00|204832.3|204682.3|204830.8|204680.8|204834.1|204684.1|204829.3|204679.3|26
1632995170000|2021-09-30 09:46:10|204830.7|204680.7|204827.2|204677.2|204833|204683|204823|204673|28
1632995180000|2021-09-30 09:46:20|204822.5|204672.5|204812.2|204662.2|204825|204675|204810.6|204660.6|28
1632995190000|2021-09-30 09:46:30|204814.9|204664.9|204813|204663|204814.9|204664.9|204810.6|204660.6|28
1632995200000|2021-09-30 09:46:40|204812.3|204662.3|204815.2|204665.2|204815.6|204665.6|204810.2|204660.2|29
1632995210000|2021-09-30 09:46:50|204815.9|204665.9|204811.1|204661.1|204816.1|204666.1|204811.1|204661.1|20
1632995220000|2021-09-30 09:47:00|204812.1|204662.1|204815.9|204665.9|204815.9|204665.9|204811.3|204661.3|27
1632995230000|2021-09-30 09:47:10|204815|204665|204812.2|204662.2|204815.8|204665.8|204811.8|204661.8|24
1632995240000|2021-09-30 09:47:20|204813.6|204663.6|204839.7|204689.7|204839.7|204689.7|204812.9|204662.9|21
1632995250000|2021-09-30 09:47:30|204845.6|204695.6|204880.2|204730.2|204880.2|204730.2|204845.6|204695.6|31
1632995260000|2021-09-30 09:47:40|204881.7|204731.7|204870|204720|204881.7|204731.7|204869.1|204719.1|29
1632995270000|2021-09-30 09:47:50|204870.4|204720.4|204876.5|204726.5|204876.5|204726.5|204868.6|204718.6|35
1632995280000|2021-09-30 09:48:00|204877.1|204727.1|204894.9|204744.9|204898.4|204748.4|204875.5|204725.5|32
1632995290000|2021-09-30 09:48:10|204895.2|204745.2|204884.3|204734.3|204896|204746|204882.8|204732.8|30
1632995300000|2021-09-30 09:48:20|204886.1|204736.1|204888.5|204738.5|204888.5|204738.5|204881.7|204731.7|21
1632995310000|2021-09-30 09:48:30|204892.6|204742.6|204889.5|204739.5|204893.3|204743.3|204887.9|204737.9|21
1632995320000|2021-09-30 09:48:40|204889.8|204739.8|204885.6|204735.6|204889.9|204739.9|204883.3|204733.3|30
1632995330000|2021-09-30 09:48:50|204886.5|204736.5|204888.4|204738.4|204893.1|204743.1|204886.5|204736.5|23
1632995340000|2021-09-30 09:49:00|204888.7|204738.7|204875.5|204725.5|204890.2|204740.2|204867.7|204717.7|28
1632995350000|2021-09-30 09:49:10|204874.1|204724.1|204875.3|204725.3|204875.4|204725.4|204873.9|204723.9|14
1632995360000|2021-09-30 09:49:20|204874.7|204724.7|204875.6|204725.6|204875.8|204725.8|204873.1|204723.1|15
1632995370000|2021-09-30 09:49:30|204876|204726|204877.2|204727.2|204877.3|204727.3|204874.2|204724.2|17
1632995380000|2021-09-30 09:49:40|204876.8|204726.8|204877.3|204727.3|204877.7|204727.7|204875.1|204725.1|20
1632995390000|2021-09-30 09:49:50|204877.7|204727.7|204880.5|204730.5|204880.6|204730.6|204877.6|204727.6|18
1632995400000|2021-09-30 09:50:00|204885.7|204735.7|204902.7|204752.7|204902.7|204752.7|204885.7|204735.7|37
1632995410000|2021-09-30 09:50:10|204903.4|204753.4|204896.8|204746.8|204903.4|204753.4|204894.2|204744.2|27
1632995420000|2021-09-30 09:50:20|204892.6|204742.6|204890.7|204740.7|204895.9|204745.9|204889.8|204739.8|18
1632995430000|2021-09-30 09:50:30|204891.1|204741.1|204898|204748|204899.5|204749.5|204890.3|204740.3|27
1632995440000|2021-09-30 09:50:40|204898.2|204748.2|204896.3|204746.3|204898.2|204748.2|204896.1|204746.1|9
1632995450000|2021-09-30 09:50:50|204896.4|204746.4|204897.6|204747.6|204897.6|204747.6|204894.8|204744.8|19
1632995460000|2021-09-30 09:51:00|204898.3|204748.3|204895.9|204745.9|204898.3|204748.3|204895.5|204745.5|18
1632995470000|2021-09-30 09:51:10|204896.3|204746.3|204912.7|204762.7|204914|204764|204896|204746|24
1632995480000|2021-09-30 09:51:20|204912.9|204762.9|204913.9|204763.9|204913.9|204763.9|204911.3|204761.3|22
1632995490000|2021-09-30 09:51:30|204914|204764|204936.4|204786.4|204938.8|204788.8|204913.9|204763.9|27
1632995500000|2021-09-30 09:51:40|204935.5|204785.5|204938|204788|204940.2|204790.2|204934.7|204784.7|31
1632995510000|2021-09-30 09:51:50|204938.1|204788.1|204938.2|204788.2|204942.5|204792.5|204927.1|204777.1|28
1632995520000|2021-09-30 09:52:00|204937.2|204787.2|204936.6|204786.6|204939.8|204789.8|204936.3|204786.3|30
1632995530000|2021-09-30 09:52:10|204937.1|204787.1|204936.7|204786.7|204937.7|204787.7|204935.3|204785.3|22
1632995540000|2021-09-30 09:52:20|204937.6|204787.6|204897.1|204747.1|204937.6|204787.6|204895|204745|34
1632995550000|2021-09-30 09:52:30|204896.6|204746.6|204890.5|204740.5|204896.8|204746.8|204884.3|204734.3|28
1632995560000|2021-09-30 09:52:40|204885.4|204735.4|204879.7|204729.7|204889.9|204739.9|204872.7|204722.7|29
1632995570000|2021-09-30 09:52:50|204877.4|204727.4|204878.5|204728.5|204879.8|204729.8|204873.1|204723.1|29
1632995580000|2021-09-30 09:53:00|204880.8|204730.8|204886.9|204736.9|204893|204743|204880.8|204730.8|20
1632995590000|2021-09-30 09:53:10|204887.2|204737.2|204888|204738|204888|204738|204886|204736|14
1632995600000|2021-09-30 09:53:20|204889.4|204739.4|204882.7|204732.7|204890.4|204740.4|204881.8|204731.8|30
1632995610000|2021-09-30 09:53:30|204881.4|204731.4|204877.9|204727.9|204881.6|204731.6|204877.1|204727.1|20
1632995620000|2021-09-30 09:53:40|204878|204728|204879.3|204729.3|204880.5|204730.5|204877.9|204727.9|17
1632995630000|2021-09-30 09:53:50|204879.1|204729.1|204881.4|204731.4|204883.4|204733.4|204879|204729|21
1632995640000|2021-09-30 09:54:00|204881|204731|204876.5|204726.5|204882.1|204732.1|204876.1|204726.1|18
1632995650000|2021-09-30 09:54:10|204876.4|204726.4|204879.2|204729.2|204880.1|204730.1|204873.9|204723.9|23
1632995660000|2021-09-30 09:54:20|204883.8|204733.8|204898.6|204748.6|204900.6|204750.6|204883.8|204733.8|28
1632995670000|2021-09-30 09:54:30|204901.3|204751.3|204889.1|204739.1|204903.2|204753.2|204885.9|204735.9|28
1632995680000|2021-09-30 09:54:40|204892.2|204742.2|204893.3|204743.3|204895.1|204745.1|204888.7|204738.7|33
1632995690000|2021-09-30 09:54:50|204897|204747|204899.2|204749.2|204901.3|204751.3|204895.6|204745.6|27
1632995700000|2021-09-30 09:55:00|204899.3|204749.3|204899|204749|204903.2|204753.2|204897.1|204747.1|23
1632995710000|2021-09-30 09:55:10|204900|204750|204896.2|204746.2|204900|204750|204889.2|204739.2|28
1632995720000|2021-09-30 09:55:20|204894.4|204744.4|204889.5|204739.5|204900.4|204750.4|204887.5|204737.5|25
1632995730000|2021-09-30 09:55:30|204888.8|204738.8|204882.3|204732.3|204889.2|204739.2|204882.3|204732.3|29
1632995740000|2021-09-30 09:55:40|204883.1|204733.1|204887.5|204737.5|204887.5|204737.5|204882.4|204732.4|23
1632995750000|2021-09-30 09:55:50|204887.7|204737.7|204888.6|204738.6|204890.9|204740.9|204886.1|204736.1|25
1632995760000|2021-09-30 09:56:00|204889.3|204739.3|204890.6|204740.6|204890.6|204740.6|204888.1|204738.1|20
1632995770000|2021-09-30 09:56:10|204890.7|204740.7|204889.4|204739.4|204890.7|204740.7|204888.5|204738.5|14
1632995780000|2021-09-30 09:56:20|204887.7|204737.7|204882.7|204732.7|204887.7|204737.7|204880.4|204730.4|23
1632995790000|2021-09-30 09:56:30|204882.5|204732.5|204886.4|204736.4|204886.4|204736.4|204882.4|204732.4|16
1632995800000|2021-09-30 09:56:40|204886.2|204736.2|204887.8|204737.8|204888.1|204738.1|204886|204736|18
1632995810000|2021-09-30 09:56:50|204888.2|204738.2|204891.6|204741.6|204892.9|204742.9|204888.2|204738.2|24
1632995820000|2021-09-30 09:57:00|204889.5|204739.5|204889.9|204739.9|204893.1|204743.1|204889.5|204739.5|19
1632995830000|2021-09-30 09:57:10|204890.8|204740.8|204893|204743|204894|204744|204890.8|204740.8|19
1632995840000|2021-09-30 09:57:20|204895|204745|204894.3|204744.3|204897|204747|204894.2|204744.2|14
1632995850000|2021-09-30 09:57:30|204893.3|204743.3|204894.3|204744.3|204896.5|204746.5|204893.2|204743.2|16
1632995860000|2021-09-30 09:57:40|204895.1|204745.1|204894.6|204744.6|204895.2|204745.2|204893.9|204743.9|12
1632995870000|2021-09-30 09:57:50|204894|204744|204890.1|204740.1|204894|204744|204888.9|204738.9|19
1632995880000|2021-09-30 09:58:00|204889.7|204739.7|204890.3|204740.3|204891.8|204741.8|204888.2|204738.2|21
1632995890000|2021-09-30 09:58:10|204890.5|204740.5|204888.5|204738.5|204892.1|204742.1|204888.5|204738.5|11
1632995900000|2021-09-30 09:58:20|204890.8|204740.8|204890.9|204740.9|204892.2|204742.2|204890.4|204740.4|17
1632995910000|2021-09-30 09:58:30|204892.9|204742.9|204892.4|204742.4|204893.3|204743.3|204891.8|204741.8|12
1632995920000|2021-09-30 09:58:40|204892.6|204742.6|204894.2|204744.2|204895.4|204745.4|204891.7|204741.7|17
1632995930000|2021-09-30 09:58:50|204893.5|204743.5|204892.8|204742.8|204893.9|204743.9|204891.3|204741.3|21
1632995940000|2021-09-30 09:59:00|204893.1|204743.1|204892.2|204742.2|204894|204744|204891.5|204741.5|13
1632995950000|2021-09-30 09:59:10|204892.1|204742.1|204892.3|204742.3|204895.7|204745.7|204890.9|204740.9|16
1632995960000|2021-09-30 09:59:20|204892.4|204742.4|204891.4|204741.4|204897.4|204747.4|204889.3|204739.3|25
1632995970000|2021-09-30 09:59:30|204890.1|204740.1|204889.1|204739.1|204892.1|204742.1|204889.1|204739.1|17
1632995980000|2021-09-30 09:59:40|204890|204740|204890.1|204740.1|204891.5|204741.5|204888.3|204738.3|24
1632995990000|2021-09-30 09:59:50|204889.6|204739.6|204888.6|204738.6|204890.6|204740.6|204887.9|204737.9|20
1632996000000|2021-09-30 10:00:00|204890|204740|204889.5|204739.5|204892|204742|204887.1|204737.1|22
1632996010000|2021-09-30 10:00:10|204888.9|204738.9|204932.2|204782.2|204932.2|204782.2|204888.8|204738.8|26
1632996020000|2021-09-30 10:00:20|204927.1|204777.1|204924.8|204774.8|204930.8|204780.8|204924.4|204774.4|27
1632996030000|2021-09-30 10:00:30|204926.5|204776.5|204926.6|204776.6|204929.9|204779.9|204923.1|204773.1|28
1632996040000|2021-09-30 10:00:40|204927|204777|204931.3|204781.3|204931.3|204781.3|204926.8|204776.8|21
1632996050000|2021-09-30 10:00:50|204931.1|204781.1|204938.9|204788.9|204938.9|204788.9|204929.2|204779.2|24
1632996060000|2021-09-30 10:01:00|204942.8|204792.8|204935.5|204785.5|204942.8|204792.8|204921.1|204771.1|33
1632996070000|2021-09-30 10:01:10|204936.5|204786.5|204932.6|204782.6|204936.8|204786.8|204928.6|204778.6|27
1632996080000|2021-09-30 10:01:20|204932.5|204782.5|204935.6|204785.6|204935.6|204785.6|204930.9|204780.9|26
1632996090000|2021-09-30 10:01:30|204935.5|204785.5|204932.6|204782.6|204939.5|204789.5|204932.3|204782.3|27
1632996100000|2021-09-30 10:01:40|204934|204784|204936.2|204786.2|204937.4|204787.4|204933.2|204783.2|29
1632996110000|2021-09-30 10:01:50|204937.1|204787.1|204934.3|204784.3|204939.1|204789.1|204932.6|204782.6|26
1632996120000|2021-09-30 10:02:00|204934.5|204784.5|204928.8|204778.8|204934.5|204784.5|204923.4|204773.4|25
1632996130000|2021-09-30 10:02:10|204927.3|204777.3|204926|204776|204928.9|204778.9|204924.1|204774.1|29
1632996140000|2021-09-30 10:02:20|204926.5|204776.5|204899.4|204749.4|204926.8|204776.8|204899.4|204749.4|25
1632996150000|2021-09-30 10:02:30|204900.1|204750.1|204900.8|204750.8|204902.1|204752.1|204899|204749|25
1632996160000|2021-09-30 10:02:40|204900.4|204750.4|204901.2|204751.2|204903.8|204753.8|204900.2|204750.2|26
1632996170000|2021-09-30 10:02:50|204901.1|204751.1|204879.8|204729.8|204901.6|204751.6|204879.8|204729.8|27
1632996180000|2021-09-30 10:03:00|204880.1|204730.1|204882.2|204732.2|204888.4|204738.4|204880.1|204730.1|23
1632996190000|2021-09-30 10:03:10|204882.7|204732.7|204860.5|204710.5|204887.5|204737.5|204859.8|204709.8|28
1632996200000|2021-09-30 10:03:20|204859.4|204709.4|204856|204706|204859.4|204709.4|204855.4|204705.4|23
1632996210000|2021-09-30 10:03:30|204856.3|204706.3|204860.7|204710.7|204864.2|204714.2|204856.1|204706.1|19
1632996220000|2021-09-30 10:03:40|204860.8|204710.8|204862.1|204712.1|204862.2|204712.2|204860.2|204710.2|12
1632996230000|2021-09-30 10:03:50|204885.2|204735.2|204890.9|204740.9|204891.4|204741.4|204882.7|204732.7|27
1632996240000|2021-09-30 10:04:00|204890|204740|204892.9|204742.9|204895.8|204745.8|204890|204740|16
1632996250000|2021-09-30 10:04:10|204893.3|204743.3|204887.8|204737.8|204893.7|204743.7|204884.6|204734.6|15
1632996260000|2021-09-30 10:04:20|204888|204738|204887.3|204737.3|204888.5|204738.5|204885.9|204735.9|18
1632996270000|2021-09-30 10:04:30|204887.9|204737.9|204888.8|204738.8|204890.5|204740.5|204887.4|204737.4|19
1632996280000|2021-09-30 10:04:40|204888.1|204738.1|204890.3|204740.3|204890.8|204740.8|204888.1|204738.1|9
1632996290000|2021-09-30 10:04:50|204891.8|204741.8|204888.8|204738.8|204892.4|204742.4|204888.8|204738.8|14
1632996300000|2021-09-30 10:05:00|204889.2|204739.2|204887.1|204737.1|204889.7|204739.7|204886|204736|16
1632996310000|2021-09-30 10:05:10|204887.8|204737.8|204885|204735|204887.8|204737.8|204884.6|204734.6|18
1632996320000|2021-09-30 10:05:20|204885.8|204735.8|204890.4|204740.4|204892.6|204742.6|204884.2|204734.2|19
1632996330000|2021-09-30 10:05:30|204890.5|204740.5|204886.8|204736.8|204892|204742|204879.9|204729.9|23
1632996340000|2021-09-30 10:05:40|204884.7|204734.7|204884.2|204734.2|204888.4|204738.4|204880|204730|10
1632996350000|2021-09-30 10:05:50|204883.9|204733.9|204888.2|204738.2|204889.8|204739.8|204882.9|204732.9|16
1632996360000|2021-09-30 10:06:00|204888.3|204738.3|204888.7|204738.7|204890.3|204740.3|204886.6|204736.6|11
1632996370000|2021-09-30 10:06:10|204888.5|204738.5|204884.8|204734.8|204888.9|204738.9|204882|204732|14
1632996380000|2021-09-30 10:06:20|204885.4|204735.4|204887.6|204737.6|204889.4|204739.4|204885.4|204735.4|12
1632996390000|2021-09-30 10:06:30|204887.5|204737.5|204887.2|204737.2|204888.5|204738.5|204886|204736|14
1632996400000|2021-09-30 10:06:40|204886.8|204736.8|204888.6|204738.6|204889|204739|204885.3|204735.3|14
1632996410000|2021-09-30 10:06:50|204888.1|204738.1|204888.9|204738.9|204889.6|204739.6|204884.3|204734.3|27
1632996420000|2021-09-30 10:07:00|204888.5|204738.5|204887.6|204737.6|204888.5|204738.5|204884|204734|14
1632996430000|2021-09-30 10:07:10|204888.4|204738.4|204888.6|204738.6|204889.6|204739.6|204887.7|204737.7|15
1632996440000|2021-09-30 10:07:20|204889.1|204739.1|204885.4|204735.4|204889.1|204739.1|204885.2|204735.2|16
1632996450000|2021-09-30 10:07:30|204888|204738|204892.5|204742.5|204893.3|204743.3|204887.6|204737.6|14
1632996460000|2021-09-30 10:07:40|204891.8|204741.8|204895.9|204745.9|204895.9|204745.9|204891.6|204741.6|15
1632996470000|2021-09-30 10:07:50|204895.5|204745.5|204900.2|204750.2|204900.5|204750.5|204895.4|204745.4|18
1632996480000|2021-09-30 10:08:00|204902.3|204752.3|204912.5|204762.5|204912.5|204762.5|204900.3|204750.3|19
1632996490000|2021-09-30 10:08:10|204912.7|204762.7|204903.9|204753.9|204923.6|204773.6|204896.6|204746.6|31
1632996500000|2021-09-30 10:08:20|204904.3|204754.3|204909.9|204759.9|204910|204760|204903.3|204753.3|29
1632996510000|2021-09-30 10:08:30|204910|204760|204908.6|204758.6|204911.2|204761.2|204908.5|204758.5|25
1632996520000|2021-09-30 10:08:40|204908.4|204758.4|204898.9|204748.9|204922.2|204772.2|204896.1|204746.1|27
1632996530000|2021-09-30 10:08:50|204898.7|204748.7|204897.6|204747.6|204898.7|204748.7|204896.8|204746.8|14
1632996540000|2021-09-30 10:09:00|204897.3|204747.3|204898.6|204748.6|204899.1|204749.1|204895.6|204745.6|24
1632996550000|2021-09-30 10:09:10|204897.9|204747.9|204897.8|204747.8|204899.5|204749.5|204895.4|204745.4|20
1632996560000|2021-09-30 10:09:20|204897.7|204747.7|204897.3|204747.3|204897.7|204747.7|204896.1|204746.1|20
1632996570000|2021-09-30 10:09:30|204896.9|204746.9|204897.3|204747.3|204897.7|204747.7|204896.4|204746.4|14
1632996580000|2021-09-30 10:09:40|204897.4|204747.4|204897.8|204747.8|204898.3|204748.3|204897.2|204747.2|13
1632996590000|2021-09-30 10:09:50|204897.7|204747.7|204895.9|204745.9|204898.1|204748.1|204895.1|204745.1|7
1632996600000|2021-09-30 10:10:00|204895.7|204745.7|204893.8|204743.8|204895.9|204745.9|204892|204742|21
1632996610000|2021-09-30 10:10:10|204893.9|204743.9|204895.7|204745.7|204896.3|204746.3|204892.5|204742.5|14
1632996620000|2021-09-30 10:10:20|204894.5|204744.5|204893.8|204743.8|204895.8|204745.8|204893.4|204743.4|14
1632996630000|2021-09-30 10:10:30|204894.7|204744.7|204893.3|204743.3|204897.5|204747.5|204892.9|204742.9|18
1632996640000|2021-09-30 10:10:40|204892.8|204742.8|204892.4|204742.4|204892.8|204742.8|204891.3|204741.3|11
1632996650000|2021-09-30 10:10:50|204891.6|204741.6|204892.6|204742.6|204892.9|204742.9|204891.1|204741.1|18
1632996660000|2021-09-30 10:11:00|204892.3|204742.3|204890.5|204740.5|204892.3|204742.3|204890.5|204740.5|14
1632996670000|2021-09-30 10:11:10|204890.3|204740.3|204886.8|204736.8|204892.3|204742.3|204886.8|204736.8|16
1632996680000|2021-09-30 10:11:20|204888|204738|204888|204738|204888.8|204738.8|204886.3|204736.3|16
1632996690000|2021-09-30 10:11:30|204888.1|204738.1|204886.5|204736.5|204888.2|204738.2|204886.3|204736.3|11
1632996700000|2021-09-30 10:11:40|204886.2|204736.2|204889.3|204739.3|204889.3|204739.3|204886.2|204736.2|18
1632996710000|2021-09-30 10:11:50|204890.8|204740.8|204891.4|204741.4|204891.6|204741.6|204890.2|204740.2|17
1632996720000|2021-09-30 10:12:00|204891|204741|204889.8|204739.8|204891|204741|204889.1|204739.1|22
1632996730000|2021-09-30 10:12:10|204890.1|204740.1|204894.4|204744.4|204895|204745|204889.9|204739.9|20
1632996740000|2021-09-30 10:12:20|204894.2|204744.2|204923.3|204773.3|204923.3|204773.3|204892.6|204742.6|17
1632996750000|2021-09-30 10:12:30|204922.9|204772.9|204926.2|204776.2|204927.3|204777.3|204922.9|204772.9|27
1632996760000|2021-09-30 10:12:40|204926.9|204776.9|204929.8|204779.8|204930.5|204780.5|204926.6|204776.6|23
1632996770000|2021-09-30 10:12:50|204929.4|204779.4|204930.5|204780.5|204932|204782|204929|204779|16
1632996780000|2021-09-30 10:13:00|204934.7|204784.7|204932.5|204782.5|204935.3|204785.3|204930.5|204780.5|21
1632996790000|2021-09-30 10:13:10|204932.4|204782.4|204939.5|204789.5|204939.5|204789.5|204930.8|204780.8|13
1632996800000|2021-09-30 10:13:20|204938|204788|204936.5|204786.5|204939|204789|204936.1|204786.1|16
1632996810000|2021-09-30 10:13:30|204936.7|204786.7|204937.1|204787.1|204937.8|204787.8|204936.4|204786.4|14
1632996820000|2021-09-30 10:13:40|204937|204787|204936.4|204786.4|204937.9|204787.9|204935.1|204785.1|14
1632996830000|2021-09-30 10:13:50|204937.5|204787.5|204939.2|204789.2|204939.3|204789.3|204937.1|204787.1|15
1632996840000|2021-09-30 10:14:00|204938|204788|204936.7|204786.7|204939|204789|204936.5|204786.5|12
1632996850000|2021-09-30 10:14:10|204936.2|204786.2|204937.4|204787.4|204937.8|204787.8|204936|204786|11
1632996860000|2021-09-30 10:14:20|204941.1|204791.1|204934.4|204784.4|204941.1|204791.1|204933.7|204783.7|15
1632996870000|2021-09-30 10:14:30|204934.7|204784.7|204935|204785|204935.4|204785.4|204934.2|204784.2|9
1632996880000|2021-09-30 10:14:40|204934.9|204784.9|204933.3|204783.3|204934.9|204784.9|204931.9|204781.9|15
1632996890000|2021-09-30 10:14:50|204933.6|204783.6|204933.2|204783.2|204934.6|204784.6|204930.3|204780.3|15
1632996900000|2021-09-30 10:15:00|204934.6|204784.6|204935.4|204785.4|204935.4|204785.4|204931.5|204781.5|15
1632996910000|2021-09-30 10:15:10|204937.5|204787.5|204936.8|204786.8|204938.4|204788.4|204936.8|204786.8|23
1632996920000|2021-09-30 10:15:20|204937.7|204787.7|204937|204787|204938.9|204788.9|204936.1|204786.1|24
1632996930000|2021-09-30 10:15:30|204937.6|204787.6|204937.6|204787.6|204940|204790|204936.4|204786.4|11
1632996940000|2021-09-30 10:15:40|204936.8|204786.8|204936.1|204786.1|204937.5|204787.5|204935.9|204785.9|18
1632996950000|2021-09-30 10:15:50|204936.2|204786.2|204935.4|204785.4|204938.1|204788.1|204935.4|204785.4|23
1632996960000|2021-09-30 10:16:00|204935.2|204785.2|204937.4|204787.4|204939.9|204789.9|204934.8|204784.8|16
1632996970000|2021-09-30 10:16:10|204938.1|204788.1|204935.8|204785.8|204938.1|204788.1|204933.2|204783.2|20
1632996980000|2021-09-30 10:16:20|204936.3|204786.3|204935.3|204785.3|204937|204787|204934.2|204784.2|21
1632996990000|2021-09-30 10:16:30|204935.4|204785.4|204943.9|204793.9|204944.2|204794.2|204935.4|204785.4|19
1632997000000|2021-09-30 10:16:40|204944.1|204794.1|204915.9|204765.9|204975.5|204825.5|204915|204765|25
1632997010000|2021-09-30 10:16:50|204915.3|204765.3|204913.8|204763.8|204916.1|204766.1|204913.6|204763.6|17
1632997020000|2021-09-30 10:17:00|204914.1|204764.1|204934.2|204784.2|204937.5|204787.5|204912.5|204762.5|23
1632997030000|2021-09-30 10:17:10|204932.9|204782.9|204934.8|204784.8|204936.4|204786.4|204931.8|204781.8|23
1632997040000|2021-09-30 10:17:20|204935.2|204785.2|204896.4|204746.4|204935.2|204785.2|204896.4|204746.4|28
1632997050000|2021-09-30 10:17:30|204916.5|204766.5|204902.2|204752.2|204916.5|204766.5|204900.3|204750.3|22
1632997060000|2021-09-30 10:17:40|204902.4|204752.4|204901.4|204751.4|204902.5|204752.5|204899.4|204749.4|20
1632997070000|2021-09-30 10:17:50|204900.9|204750.9|204896.4|204746.4|204900.9|204750.9|204895.8|204745.8|13
1632997080000|2021-09-30 10:18:00|204896.7|204746.7|204899.5|204749.5|204899.9|204749.9|204896.7|204746.7|16
1632997090000|2021-09-30 10:18:10|204899.2|204749.2|204899.9|204749.9|204900.2|204750.2|204898.7|204748.7|11
1632997100000|2021-09-30 10:18:20|204900|204750|204900.7|204750.7|204901.4|204751.4|204899.7|204749.7|13
1632997110000|2021-09-30 10:18:30|204900.4|204750.4|204891.4|204741.4|204901|204751|204890.7|204740.7|32
1632997120000|2021-09-30 10:18:40|204891.1|204741.1|204899|204749|204900.6|204750.6|204889.5|204739.5|25
1632997130000|2021-09-30 10:18:50|204898.8|204748.8|204897.1|204747.1|204900.1|204750.1|204895.7|204745.7|19
1632997140000|2021-09-30 10:19:00|204896.6|204746.6|204898.2|204748.2|204910.4|204760.4|204896.3|204746.3|36
1632997150000|2021-09-30 10:19:10|204897.5|204747.5|204888.7|204738.7|204898.6|204748.6|204886|204736|28
1632997160000|2021-09-30 10:19:20|204890.3|204740.3|204888.5|204738.5|204890.3|204740.3|204887.7|204737.7|13
1632997170000|2021-09-30 10:19:30|204889.1|204739.1|204889.5|204739.5|204889.9|204739.9|204888.2|204738.2|16
1632997180000|2021-09-30 10:19:40|204889.4|204739.4|204890.6|204740.6|204890.6|204740.6|204888.1|204738.1|14
1632997190000|2021-09-30 10:19:50|204891.6|204741.6|204890.5|204740.5|204892.1|204742.1|204888.8|204738.8|16
1632997200000|2021-09-30 10:20:00|204890.3|204740.3|204913.3|204763.3|204913.3|204763.3|204889.7|204739.7|29
1632997210000|2021-09-30 10:20:10|204911.1|204761.1|204914.3|204764.3|204916|204766|204911.1|204761.1|23
1632997220000|2021-09-30 10:20:20|204914.6|204764.6|204913.8|204763.8|204917.1|204767.1|204913.3|204763.3|20
1632997230000|2021-09-30 10:20:30|204913.9|204763.9|204914|204764|204914.7|204764.7|204913.3|204763.3|13
1632997240000|2021-09-30 10:20:40|204913.3|204763.3|204912.8|204762.8|204914.2|204764.2|204912.6|204762.6|15
1632997250000|2021-09-30 10:20:50|204913.2|204763.2|204912.9|204762.9|204915.4|204765.4|204912.3|204762.3|15
1632997260000|2021-09-30 10:21:00|204913.5|204763.5|204946.4|204796.4|204947.9|204797.9|204913.1|204763.1|21
1632997270000|2021-09-30 10:21:10|204944.6|204794.6|204956.4|204806.4|204960.8|204810.8|204940.3|204790.3|27
1632997280000|2021-09-30 10:21:20|204957.9|204807.9|205000.1|204850.1|205000.4|204850.4|204956.6|204806.6|37
1632997290000|2021-09-30 10:21:30|204980.7|204830.7|204997.1|204847.1|204999.5|204849.5|204980|204830|31
1632997300000|2021-09-30 10:21:40|204996.8|204846.8|205025|204875|205027.6|204877.6|204996.8|204846.8|29
1632997310000|2021-09-30 10:21:50|205025.1|204875.1|205017.9|204867.9|205025.1|204875.1|205016.1|204866.1|30
1632997320000|2021-09-30 10:22:00|205017.8|204867.8|205025.8|204875.8|205029.7|204879.7|205016.2|204866.2|26
1632997330000|2021-09-30 10:22:10|205026.9|204876.9|205028.2|204878.2|205028.2|204878.2|205024.9|204874.9|21
1632997340000|2021-09-30 10:22:20|205028|204878|205102.8|204952.8|205108|204958|205028|204878|35
1632997350000|2021-09-30 10:22:30|205104.6|204954.6|205107.1|204957.1|205107.1|204957.1|205094.3|204944.3|29
1632997360000|2021-09-30 10:22:40|205106.2|204956.2|205133.9|204983.9|205136.2|204986.2|205102.7|204952.7|26
1632997370000|2021-09-30 10:22:50|205139.3|204989.3|205102.5|204952.5|205141.4|204991.4|205098.5|204948.5|34
1632997380000|2021-09-30 10:23:00|205101.9|204951.9|205097.6|204947.6|205104.2|204954.2|205097.6|204947.6|20
1632997390000|2021-09-30 10:23:10|205100.8|204950.8|205102.2|204952.2|205103|204953|205099|204949|21
1632997400000|2021-09-30 10:23:20|205103.3|204953.3|205099.9|204949.9|205103.5|204953.5|205099.5|204949.5|21
1632997410000|2021-09-30 10:23:30|205098.7|204948.7|205102.7|204952.7|205102.7|204952.7|205098.4|204948.4|23
1632997420000|2021-09-30 10:23:40|205101.6|204951.6|205097.4|204947.4|205103.3|204953.3|205096.9|204946.9|25
1632997430000|2021-09-30 10:23:50|205110.9|204960.9|205118.9|204968.9|205129.9|204979.9|205104.6|204954.6|27
1632997440000|2021-09-30 10:24:00|205118.3|204968.3|205137.8|204987.8|205141.9|204991.9|205118.3|204968.3|29
1632997450000|2021-09-30 10:24:10|205137.6|204987.6|205152.4|205002.4|205153.4|205003.4|205133.5|204983.5|32
1632997460000|2021-09-30 10:24:20|205151.1|205001.1|205155.4|205005.4|205155.4|205005.4|205151.1|205001.1|20
1632997470000|2021-09-30 10:24:30|205155.2|205005.2|205199.7|205049.7|205204.9|205054.9|205152|205002|32
1632997480000|2021-09-30 10:24:40|205202.6|205052.6|205197.6|205047.6|205213.7|205063.7|205189.5|205039.5|36
1632997490000|2021-09-30 10:24:50|205195.7|205045.7|205197.8|205047.8|205200.8|205050.8|205191.1|205041.1|26
1632997500000|2021-09-30 10:25:00|205202.4|205052.4|205196.2|205046.2|205202.4|205052.4|205192.7|205042.7|26
1632997510000|2021-09-30 10:25:10|205195.9|205045.9|205232.1|205082.1|205239.6|205089.6|205194.5|205044.5|30
1632997520000|2021-09-30 10:25:20|205230.2|205080.2|205236|205086|205237.5|205087.5|205213.9|205063.9|29
1632997530000|2021-09-30 10:25:30|205231.7|205081.7|205234.4|205084.4|205236.7|205086.7|205231.6|205081.6|24
1632997540000|2021-09-30 10:25:40|205234.7|205084.7|205233.1|205083.1|205235.8|205085.8|205232.9|205082.9|20
1632997550000|2021-09-30 10:25:50|205233.5|205083.5|205230.8|205080.8|205235.5|205085.5|205229.6|205079.6|24
1632997560000|2021-09-30 10:26:00|205229.7|205079.7|205214|205064|205231.9|205081.9|205212.3|205062.3|26
1632997570000|2021-09-30 10:26:10|205213.8|205063.8|205208.7|205058.7|205214.4|205064.4|205203.1|205053.1|23
1632997580000|2021-09-30 10:26:20|205205.6|205055.6|205220.2|205070.2|205225.2|205075.2|205205.6|205055.6|32
1632997590000|2021-09-30 10:26:30|205221.1|205071.1|205225|205075|205226.7|205076.7|205217.9|205067.9|28
1632997600000|2021-09-30 10:26:40|205227.5|205077.5|205228.3|205078.3|205229.9|205079.9|205226.2|205076.2|25
1632997610000|2021-09-30 10:26:50|205225.4|205075.4|205229.4|205079.4|205232.1|205082.1|205217.6|205067.6|32
1632997620000|2021-09-30 10:27:00|205230|205080|205230.4|205080.4|205233.7|205083.7|205226.8|205076.8|30
1632997630000|2021-09-30 10:27:10|205230.2|205080.2|205232.4|205082.4|205234.4|205084.4|205229.2|205079.2|30
1632997640000|2021-09-30 10:27:20|205232.7|205082.7|205256.1|205106.1|205259.8|205109.8|205228.7|205078.7|31
1632997650000|2021-09-30 10:27:30|205259.1|205109.1|205270.8|205120.8|205276.2|205126.2|205256.2|205106.2|31
1632997660000|2021-09-30 10:27:40|205271.6|205121.6|205282|205132|205286.3|205136.3|205270.9|205120.9|21
1632997670000|2021-09-30 10:27:50|205280.9|205130.9|205279.2|205129.2|205283.3|205133.3|205278.5|205128.5|19
1632997680000|2021-09-30 10:28:00|205278.3|205128.3|205269|205119|205283.5|205133.5|205267.5|205117.5|29
1632997690000|2021-09-30 10:28:10|205267.5|205117.5|205284.1|205134.1|205287.9|205137.9|205267.1|205117.1|24
1632997700000|2021-09-30 10:28:20|205284.4|205134.4|205279|205129|205290.6|205140.6|205279|205129|25
1632997710000|2021-09-30 10:28:30|205278.9|205128.9|205287.1|205137.1|205289.3|205139.3|205278.9|205128.9|28
1632997720000|2021-09-30 10:28:40|205286.5|205136.5|205283.6|205133.6|205287.9|205137.9|205283.2|205133.2|18
1632997730000|2021-09-30 10:28:50|205283.3|205133.3|205313.3|205163.3|205313.3|205163.3|205278.3|205128.3|35
1632997740000|2021-09-30 10:29:00|205311.4|205161.4|205309.9|205159.9|205313.4|205163.4|205301.7|205151.7|27
1632997750000|2021-09-30 10:29:10|205311.8|205161.8|205332.1|205182.1|205337.3|205187.3|205311.8|205161.8|35
1632997760000|2021-09-30 10:29:20|205332.2|205182.2|205340.3|205190.3|205343.5|205193.5|205325.1|205175.1|28
1632997770000|2021-09-30 10:29:30|205340.7|205190.7|205359.7|205209.7|205393.1|205243.1|205339.9|205189.9|29
1632997780000|2021-09-30 10:29:40|205355.3|205205.3|205365.1|205215.1|205365.1|205215.1|205353.3|205203.3|22
1632997790000|2021-09-30 10:29:50|205364.1|205214.1|205359.8|205209.8|205365.5|205215.5|205359.8|205209.8|16
1632997800000|2021-09-30 10:30:00|205359.5|205209.5|205360.4|205210.4|205375.8|205225.8|205346.8|205196.8|34
1632997810000|2021-09-30 10:30:10|205363.7|205213.7|205440.5|205290.5|205446.9|205296.9|205356|205206|37
1632997820000|2021-09-30 10:30:20|205440.2|205290.2|205438.3|205288.3|205440.2|205290.2|205431.5|205281.5|24
1632997830000|2021-09-30 10:30:30|205438.5|205288.5|205438.2|205288.2|205441.2|205291.2|205435.6|205285.6|23
1632997840000|2021-09-30 10:30:40|205437.7|205287.7|205435.1|205285.1|205438.7|205288.7|205434.7|205284.7|18
1632997850000|2021-09-30 10:30:50|205435|205285|205478.4|205328.4|205478.4|205328.4|205435|205285|25
1632997860000|2021-09-30 10:31:00|205472.5|205322.5|205478.6|205328.6|205486.2|205336.2|205472.1|205322.1|38
1632997870000|2021-09-30 10:31:10|205479|205329|205479.1|205329.1|205485.5|205335.5|205469.5|205319.5|32
1632997880000|2021-09-30 10:31:20|205479.5|205329.5|205459.1|205309.1|205479.5|205329.5|205449.4|205299.4|30
1632997890000|2021-09-30 10:31:30|205459.5|205309.5|205486.1|205336.1|205492.2|205342.2|205455.8|205305.8|29
1632997900000|2021-09-30 10:31:40|205485.7|205335.7|205479.9|205329.9|205485.7|205335.7|205454.1|205304.1|34
1632997910000|2021-09-30 10:31:50|205478.6|205328.6|205534.3|205384.3|205537.4|205387.4|205478.6|205328.6|36
1632997920000|2021-09-30 10:32:00|205539.7|205389.7|205539.3|205389.3|205544.1|205394.1|205517.3|205367.3|36
1632997930000|2021-09-30 10:32:10|205542|205392|205674.5|205524.5|205675.5|205525.5|205542|205392|33
1632997940000|2021-09-30 10:32:20|205673.2|205523.2|205657.7|205507.7|205673.2|205523.2|205654.4|205504.4|35
1632997950000|2021-09-30 10:32:30|205655.4|205505.4|205671.7|205521.7|205690.4|205540.4|205655.4|205505.4|34
1632997960000|2021-09-30 10:32:40|205672.1|205522.1|205674.9|205524.9|205681|205531|205671|205521|28
1632997970000|2021-09-30 10:32:50|205672.8|205522.8|205671.8|205521.8|205675.7|205525.7|205644.7|205494.7|40
1632997980000|2021-09-30 10:33:00|205671.7|205521.7|205580|205430|205674.7|205524.7|205578.3|205428.3|32
1632997990000|2021-09-30 10:33:10|205562.2|205412.2|205538.3|205388.3|205562.2|205412.2|205532.5|205382.5|34
1632998000000|2021-09-30 10:33:20|205539.3|205389.3|205579.3|205429.3|205579.3|205429.3|205539|205389|31
1632998010000|2021-09-30 10:33:30|205583|205433|205578.8|205428.8|205583|205433|205570.9|205420.9|25
1632998020000|2021-09-30 10:33:40|205578.1|205428.1|205586.1|205436.1|205586.8|205436.8|205577.6|205427.6|32
1632998030000|2021-09-30 10:33:50|205585.4|205435.4|205572.9|205422.9|205585.4|205435.4|205572.9|205422.9|24
1632998040000|2021-09-30 10:34:00|205571|205421|205537.2|205387.2|205573.9|205423.9|205530.3|205380.3|36
1632998050000|2021-09-30 10:34:10|205534.8|205384.8|205499|205349|205537.7|205387.7|205499|205349|33
1632998060000|2021-09-30 10:34:20|205499.5|205349.5|205500|205350|205504.8|205354.8|205493.5|205343.5|29
1632998070000|2021-09-30 10:34:30|205499.2|205349.2|205490.9|205340.9|205499.7|205349.7|205488.9|205338.9|28
1632998080000|2021-09-30 10:34:40|205491|205341|205486.8|205336.8|205495.4|205345.4|205486.8|205336.8|23
1632998090000|2021-09-30 10:34:50|205487|205337|205487.8|205337.8|205494.1|205344.1|205484.2|205334.2|30
1632998100000|2021-09-30 10:35:00|205486.2|205336.2|205506.7|205356.7|205523.5|205373.5|205485.8|205335.8|34
1632998110000|2021-09-30 10:35:10|205508.6|205358.6|205514.6|205364.6|205528.5|205378.5|205504.5|205354.5|35
1632998120000|2021-09-30 10:35:20|205514.8|205364.8|205490.9|205340.9|205514.8|205364.8|205490.9|205340.9|28
1632998130000|2021-09-30 10:35:30|205489.8|205339.8|205498.3|205348.3|205507.9|205357.9|205489.8|205339.8|28
1632998140000|2021-09-30 10:35:40|205507.1|205357.1|205495.7|205345.7|205507.9|205357.9|205492.7|205342.7|28
1632998150000|2021-09-30 10:35:50|205496|205346|205494.4|205344.4|205500.5|205350.5|205493.4|205343.4|30
1632998160000|2021-09-30 10:36:00|205494.3|205344.3|205493.6|205343.6|205498.6|205348.6|205493.6|205343.6|28
1632998170000|2021-09-30 10:36:10|205496|205346|205498.2|205348.2|205498.2|205348.2|205493.4|205343.4|34
1632998180000|2021-09-30 10:36:20|205497.6|205347.6|205494.5|205344.5|205498.3|205348.3|205494.4|205344.4|24
1632998190000|2021-09-30 10:36:30|205495.4|205345.4|205482.3|205332.3|205497.3|205347.3|205482.2|205332.2|25
1632998200000|2021-09-30 10:36:40|205483.2|205333.2|205496.9|205346.9|205504|205354|205483.2|205333.2|31
1632998210000|2021-09-30 10:36:50|205497.1|205347.1|205500.8|205350.8|205500.8|205350.8|205494.1|205344.1|27
1632998220000|2021-09-30 10:37:00|205500.9|205350.9|205503.9|205353.9|205506|205356|205500.9|205350.9|19
1632998230000|2021-09-30 10:37:10|205505.2|205355.2|205505.2|205355.2|205507.5|205357.5|205503|205353|17
1632998240000|2021-09-30 10:37:20|205505.3|205355.3|205508|205358|205508|205358|205504.2|205354.2|17
1632998250000|2021-09-30 10:37:30|205507.8|205357.8|205509.5|205359.5|205511.4|205361.4|205507.8|205357.8|13
1632998260000|2021-09-30 10:37:40|205509.4|205359.4|205508.1|205358.1|205512.2|205362.2|205506.3|205356.3|19
1632998270000|2021-09-30 10:37:50|205507.9|205357.9|205507.1|205357.1|205508.6|205358.6|205506.7|205356.7|14
1632998280000|2021-09-30 10:38:00|205506.8|205356.8|205504.5|205354.5|205509.2|205359.2|205499.7|205349.7|24
1632998290000|2021-09-30 10:38:10|205503.9|205353.9|205504.9|205354.9|205504.9|205354.9|205495.5|205345.5|20
1632998300000|2021-09-30 10:38:20|205504.6|205354.6|205456.8|205306.8|205504.6|205354.6|205453.4|205303.4|27
1632998310000|2021-09-30 10:38:30|205456.6|205306.6|205460|205310|205460.8|205310.8|205451|205301|26
1632998320000|2021-09-30 10:38:40|205459.5|205309.5|205452.3|205302.3|205459.5|205309.5|205450.4|205300.4|21
1632998330000|2021-09-30 10:38:50|205452.5|205302.5|205452.8|205302.8|205457.1|205307.1|205451.9|205301.9|34
1632998340000|2021-09-30 10:39:00|205453.3|205303.3|205450.8|205300.8|205453.3|205303.3|205446.2|205296.2|35
1632998350000|2021-09-30 10:39:10|205451.2|205301.2|205450.5|205300.5|205452.8|205302.8|205447.3|205297.3|28
1632998360000|2021-09-30 10:39:20|205451.1|205301.1|205450.5|205300.5|205453.1|205303.1|205449.3|205299.3|26
1632998370000|2021-09-30 10:39:30|205455.8|205305.8|205498.4|205348.4|205503.4|205353.4|205453.9|205303.9|34
1632998380000|2021-09-30 10:39:40|205498.8|205348.8|205497.4|205347.4|205501.9|205351.9|205495.8|205345.8|26
1632998390000|2021-09-30 10:39:50|205497|205347|205498.3|205348.3|205501.5|205351.5|205493.3|205343.3|24
1632998400000|2021-09-30 10:40:00|205497.8|205347.8|205495.3|205345.3|205498.3|205348.3|205484.8|205334.8|38
1632998410000|2021-09-30 10:40:10|205495.5|205345.5|205496.4|205346.4|205501.2|205351.2|205489.9|205339.9|31
1632998420000|2021-09-30 10:40:20|205496.6|205346.6|205497.1|205347.1|205498.8|205348.8|205493.3|205343.3|28
1632998430000|2021-09-30 10:40:30|205496.7|205346.7|205509.7|205359.7|205509.7|205359.7|205493|205343|33
1632998440000|2021-09-30 10:40:40|205507.9|205357.9|205486.3|205336.3|205511.5|205361.5|205483.7|205333.7|25
1632998450000|2021-09-30 10:40:50|205482|205332|205455.6|205305.6|205484.2|205334.2|205455|205305|29
1632998460000|2021-09-30 10:41:00|205456.1|205306.1|205460.6|205310.6|205461.2|205311.2|205454.4|205304.4|22
1632998470000|2021-09-30 10:41:10|205460.7|205310.7|205462.3|205312.3|205466.1|205316.1|205460.6|205310.6|28
1632998480000|2021-09-30 10:41:20|205462|205312|205456.5|205306.5|205463.7|205313.7|205453|205303|31
1632998490000|2021-09-30 10:41:30|205457.4|205307.4|205447.1|205297.1|205457.9|205307.9|205447|205297|31
1632998500000|2021-09-30 10:41:40|205449.1|205299.1|205449.3|205299.3|205457.6|205307.6|205441.1|205291.1|38
1632998510000|2021-09-30 10:41:50|205449.8|205299.8|205449.1|205299.1|205454.9|205304.9|205446.9|205296.9|34
1632998520000|2021-09-30 10:42:00|205444.2|205294.2|205443.6|205293.6|205447.7|205297.7|205442|205292|20
1632998530000|2021-09-30 10:42:10|205441.2|205291.2|205435.6|205285.6|205445|205295|205433.3|205283.3|33
1632998540000|2021-09-30 10:42:20|205436.8|205286.8|205440.1|205290.1|205440.3|205290.3|205430.5|205280.5|27
1632998550000|2021-09-30 10:42:30|205437.9|205287.9|205412.9|205262.9|205444.3|205294.3|205406.4|205256.4|30
1632998560000|2021-09-30 10:42:40|205407.9|205257.9|205415.8|205265.8|205416.6|205266.6|205393.1|205243.1|31
1632998570000|2021-09-30 10:42:50|205416.3|205266.3|205415.1|205265.1|205416.7|205266.7|205413.4|205263.4|14
1632998580000|2021-09-30 10:43:00|205414.2|205264.2|205395.6|205245.6|205414.9|205264.9|205363.7|205213.7|34
1632998590000|2021-09-30 10:43:10|205394.9|205244.9|205386.7|205236.7|205394.9|205244.9|205381.7|205231.7|29
1632998600000|2021-09-30 10:43:20|205387.7|205237.7|205399.7|205249.7|205411.4|205261.4|205384|205234|25
1632998610000|2021-09-30 10:43:30|205397.9|205247.9|205408.4|205258.4|205413.3|205263.3|205397.9|205247.9|22
1632998620000|2021-09-30 10:43:40|205409.1|205259.1|205384.9|205234.9|205418|205268|205384.1|205234.1|26
1632998630000|2021-09-30 10:43:50|205382.9|205232.9|205412.5|205262.5|205412.5|205262.5|205382.9|205232.9|23
1632998640000|2021-09-30 10:44:00|205413.9|205263.9|205390.1|205240.1|205413.9|205263.9|205384.5|205234.5|30
1632998650000|2021-09-30 10:44:10|205390.8|205240.8|205389.5|205239.5|205391.3|205241.3|205387.5|205237.5|19
1632998660000|2021-09-30 10:44:20|205388|205238|205388.6|205238.6|205396.3|205246.3|205382|205232|31
1632998670000|2021-09-30 10:44:30|205391.1|205241.1|205387.2|205237.2|205391.1|205241.1|205384.6|205234.6|27
1632998680000|2021-09-30 10:44:40|205387|205237|205389|205239|205390.3|205240.3|205387|205237|24
1632998690000|2021-09-30 10:44:50|205390.1|205240.1|205412.4|205262.4|205412.4|205262.4|205389.3|205239.3|18
1632998700000|2021-09-30 10:45:00|205410|205260|205399.2|205249.2|205412.1|205262.1|205399.1|205249.1|29
1632998710000|2021-09-30 10:45:10|205398.7|205248.7|205400.3|205250.3|205405.6|205255.6|205398.4|205248.4|24
1632998720000|2021-09-30 10:45:20|205403|205253|205405.6|205255.6|205411.1|205261.1|205399.5|205249.5|23
1632998730000|2021-09-30 10:45:30|205401.8|205251.8|205407|205257|205407.7|205257.7|205398.2|205248.2|21
1632998740000|2021-09-30 10:45:40|205406.2|205256.2|205404.6|205254.6|205409.6|205259.6|205404.6|205254.6|27
1632998750000|2021-09-30 10:45:50|205405.9|205255.9|205408|205258|205408|205258|205404.9|205254.9|28
1632998760000|2021-09-30 10:46:00|205408.1|205258.1|205406.9|205256.9|205408.1|205258.1|205405.7|205255.7|11
1632998770000|2021-09-30 10:46:10|205406.6|205256.6|205408|205258|205408.1|205258.1|205404.1|205254.1|18
1632998780000|2021-09-30 10:46:20|205407.6|205257.6|205407|205257|205408.8|205258.8|205404.6|205254.6|28
1632998790000|2021-09-30 10:46:30|205405.8|205255.8|205370.5|205220.5|205409|205259|205357.6|205207.6|25
1632998800000|2021-09-30 10:46:40|205371.2|205221.2|205372.4|205222.4|205384.6|205234.6|205368.5|205218.5|35
1632998810000|2021-09-30 10:46:50|205371.4|205221.4|205374.7|205224.7|205376.5|205226.5|205371.3|205221.3|24
1632998820000|2021-09-30 10:47:00|205374.9|205224.9|205372.6|205222.6|205376.2|205226.2|205371.5|205221.5|19
1632998830000|2021-09-30 10:47:10|205373.2|205223.2|205374.3|205224.3|205375.9|205225.9|205371.6|205221.6|26
1632998840000|2021-09-30 10:47:20|205370.5|205220.5|205370.3|205220.3|205370.5|205220.5|205367.3|205217.3|23
1632998850000|2021-09-30 10:47:30|205370.2|205220.2|205368.2|205218.2|205370.8|205220.8|205367.8|205217.8|19
1632998860000|2021-09-30 10:47:40|205368|205218|205370.1|205220.1|205370.1|205220.1|205365.1|205215.1|17
1632998870000|2021-09-30 10:47:50|205366.7|205216.7|205369.8|205219.8|205373.4|205223.4|205366.7|205216.7|25
1632998880000|2021-09-30 10:48:00|205369.6|205219.6|205370.8|205220.8|205374.7|205224.7|205369.6|205219.6|21
1632998890000|2021-09-30 10:48:10|205369.4|205219.4|205368.1|205218.1|205369.6|205219.6|205365.3|205215.3|30
1632998900000|2021-09-30 10:48:20|205367.5|205217.5|205371.1|205221.1|205371.4|205221.4|205367.5|205217.5|23
1632998910000|2021-09-30 10:48:30|205370.9|205220.9|205374.1|205224.1|205374.3|205224.3|205369.8|205219.8|16
1632998920000|2021-09-30 10:48:40|205373.8|205223.8|205376.1|205226.1|205376.1|205226.1|205372.1|205222.1|23
1632998930000|2021-09-30 10:48:50|205375.4|205225.4|205374.6|205224.6|205376.8|205226.8|205374.5|205224.5|19
1632998940000|2021-09-30 10:49:00|205373.4|205223.4|205376.6|205226.6|205377.1|205227.1|205373.4|205223.4|21
1632998950000|2021-09-30 10:49:10|205376|205226|205377.8|205227.8|205381.9|205231.9|205375|205225|17
1632998960000|2021-09-30 10:49:20|205376.9|205226.9|205378.3|205228.3|205381.3|205231.3|205374.7|205224.7|18
1632998970000|2021-09-30 10:49:30|205376.8|205226.8|205369.8|205219.8|205377.2|205227.2|205369.8|205219.8|22
1632998980000|2021-09-30 10:49:40|205370.9|205220.9|205368|205218|205373.7|205223.7|205363.8|205213.8|24
1632998990000|2021-09-30 10:49:50|205366.7|205216.7|205362.6|205212.6|205368.7|205218.7|205360.3|205210.3|26
1632999000000|2021-09-30 10:50:00|205362.9|205212.9|205367.4|205217.4|205370|205220|205362.8|205212.8|27
1632999010000|2021-09-30 10:50:10|205369.5|205219.5|205365.1|205215.1|205369.7|205219.7|205365.1|205215.1|20
1632999020000|2021-09-30 10:50:20|205365.5|205215.5|205367|205217|205369.5|205219.5|205364.6|205214.6|24
1632999030000|2021-09-30 10:50:30|205366.6|205216.6|205365.6|205215.6|205368.4|205218.4|205365.6|205215.6|22
1632999040000|2021-09-30 10:50:40|205365.4|205215.4|205371.7|205221.7|205371.8|205221.8|205363.4|205213.4|22
1632999050000|2021-09-30 10:50:50|205371.9|205221.9|205370.7|205220.7|205372|205222|205368.1|205218.1|19
1632999060000|2021-09-30 10:51:00|205370.6|205220.6|205370.2|205220.2|205371.3|205221.3|205367.7|205217.7|19
1632999070000|2021-09-30 10:51:10|205370.5|205220.5|205372.8|205222.8|205375.9|205225.9|205370.5|205220.5|24
1632999080000|2021-09-30 10:51:20|205372.9|205222.9|205370.4|205220.4|205372.9|205222.9|205370.1|205220.1|17
1632999090000|2021-09-30 10:51:30|205370.5|205220.5|205373|205223|205374.1|205224.1|205370.5|205220.5|17
1632999100000|2021-09-30 10:51:40|205373.6|205223.6|205413.3|205263.3|205413.9|205263.9|205373.1|205223.1|20
1632999110000|2021-09-30 10:51:50|205410.7|205260.7|205415.4|205265.4|205415.6|205265.6|205408|205258|31
1632999120000|2021-09-30 10:52:00|205415.2|205265.2|205450.7|205300.7|205452.5|205302.5|205413.9|205263.9|28
1632999130000|2021-09-30 10:52:10|205450.9|205300.9|205449.5|205299.5|205453.9|205303.9|205449.2|205299.2|23
1632999140000|2021-09-30 10:52:20|205448.1|205298.1|205453.8|205303.8|205454.6|205304.6|205448.1|205298.1|24
1632999150000|2021-09-30 10:52:30|205452.9|205302.9|205449.7|205299.7|205455.6|205305.6|205449.6|205299.6|27
1632999160000|2021-09-30 10:52:40|205449.9|205299.9|205452.6|205302.6|205453.3|205303.3|205449.5|205299.5|18
1632999170000|2021-09-30 10:52:50|205451.9|205301.9|205447.3|205297.3|205452.1|205302.1|205446.6|205296.6|22
1632999180000|2021-09-30 10:53:00|205447.7|205297.7|205453.2|205303.2|205455.2|205305.2|205447.7|205297.7|17
1632999190000|2021-09-30 10:53:10|205454.1|205304.1|205450.3|205300.3|205454.1|205304.1|205449.5|205299.5|20
1632999200000|2021-09-30 10:53:20|205450|205300|205452.5|205302.5|205453.1|205303.1|205449.8|205299.8|14
1632999210000|2021-09-30 10:53:30|205452.2|205302.2|205450.5|205300.5|205452.6|205302.6|205450.5|205300.5|18
1632999220000|2021-09-30 10:53:40|205450.9|205300.9|205449.4|205299.4|205452.2|205302.2|205449.4|205299.4|16
1632999230000|2021-09-30 10:53:50|205449|205299|205450.9|205300.9|205450.9|205300.9|205446.4|205296.4|19
1632999240000|2021-09-30 10:54:00|205450.2|205300.2|205485|205335|205486.6|205336.6|205450.2|205300.2|29
1632999250000|2021-09-30 10:54:10|205485.9|205335.9|205487.9|205337.9|205488.4|205338.4|205481.1|205331.1|24
1632999260000|2021-09-30 10:54:20|205487.4|205337.4|205486.9|205336.9|205488.3|205338.3|205485|205335|25
1632999270000|2021-09-30 10:54:30|205487.5|205337.5|205446.1|205296.1|205489.9|205339.9|205446|205296|33
1632999280000|2021-09-30 10:54:40|205445.2|205295.2|205454.1|205304.1|205455.9|205305.9|205441.8|205291.8|21
1632999290000|2021-09-30 10:54:50|205452.5|205302.5|205453.5|205303.5|205454.7|205304.7|205451.7|205301.7|15
1632999300000|2021-09-30 10:55:00|205452.5|205302.5|205449.2|205299.2|205453.3|205303.3|205444.4|205294.4|26
1632999310000|2021-09-30 10:55:10|205450.9|205300.9|205451.8|205301.8|205453.2|205303.2|205445.8|205295.8|32
1632999320000|2021-09-30 10:55:20|205450.9|205300.9|205452.4|205302.4|205454.1|205304.1|205449.1|205299.1|28
1632999330000|2021-09-30 10:55:30|205454.3|205304.3|205447.8|205297.8|205455|205305|205445.8|205295.8|26
1632999340000|2021-09-30 10:55:40|205443.8|205293.8|205441.3|205291.3|205445.9|205295.9|205440.8|205290.8|20
1632999350000|2021-09-30 10:55:50|205441.4|205291.4|205443.3|205293.3|205445.6|205295.6|205441.3|205291.3|21
1632999360000|2021-09-30 10:56:00|205442.8|205292.8|205443.9|205293.9|205444.2|205294.2|205441.8|205291.8|21
1632999370000|2021-09-30 10:56:10|205442.8|205292.8|205449.8|205299.8|205452.4|205302.4|205438.8|205288.8|20
1632999380000|2021-09-30 10:56:20|205449.3|205299.3|205450.3|205300.3|205452.2|205302.2|205446.4|205296.4|17
1632999390000|2021-09-30 10:56:30|205449.5|205299.5|205453|205303|205453|205303|205447|205297|18
1632999400000|2021-09-30 10:56:40|205452.9|205302.9|205448.3|205298.3|205452.9|205302.9|205444.9|205294.9|29
1632999410000|2021-09-30 10:56:50|205449.8|205299.8|205449.5|205299.5|205454.1|205304.1|205449.5|205299.5|25
1632999420000|2021-09-30 10:57:00|205449.8|205299.8|205497|205347|205507|205357|205449.8|205299.8|33
1632999430000|2021-09-30 10:57:10|205496.8|205346.8|205499.3|205349.3|205503.6|205353.6|205496.8|205346.8|24
1632999440000|2021-09-30 10:57:20|205499.1|205349.1|205526.6|205376.6|205529.6|205379.6|205499.1|205349.1|23
1632999450000|2021-09-30 10:57:30|205525.9|205375.9|205529.9|205379.9|205531.8|205381.8|205525.9|205375.9|28
1632999460000|2021-09-30 10:57:40|205532.2|205382.2|205537.8|205387.8|205539.3|205389.3|205530.9|205380.9|27
1632999470000|2021-09-30 10:57:50|205537.4|205387.4|205567.2|205417.2|205569.2|205419.2|205537.1|205387.1|22
1632999480000|2021-09-30 10:58:00|205566.2|205416.2|205551|205401|205575|205425|205544.8|205394.8|33
1632999490000|2021-09-30 10:58:10|205550.2|205400.2|205543.7|205393.7|205551.5|205401.5|205542.5|205392.5|28
1632999500000|2021-09-30 10:58:20|205543.5|205393.5|205544.8|205394.8|205545.7|205395.7|205542.1|205392.1|11
1632999510000|2021-09-30 10:58:30|205545|205395|205544.5|205394.5|205546.6|205396.6|205544.5|205394.5|14
1632999520000|2021-09-30 10:58:40|205544.1|205394.1|205544|205394|205544.9|205394.9|205544|205394|15
1632999530000|2021-09-30 10:58:50|205543.5|205393.5|205540.2|205390.2|205543.9|205393.9|205538.8|205388.8|25
1632999540000|2021-09-30 10:59:00|205540.1|205390.1|205529|205379|205540.4|205390.4|205525|205375|33
1632999550000|2021-09-30 10:59:10|205528.9|205378.9|205526.7|205376.7|205530.3|205380.3|205525.5|205375.5|29
1632999560000|2021-09-30 10:59:20|205526.4|205376.4|205544.4|205394.4|205544.4|205394.4|205519.1|205369.1|30
1632999570000|2021-09-30 10:59:30|205543.8|205393.8|205542|205392|205543.8|205393.8|205541.5|205391.5|16
1632999580000|2021-09-30 10:59:40|205543.6|205393.6|205546.9|205396.9|205548|205398|205543.6|205393.6|28
1632999590000|2021-09-30 10:59:50|205547.1|205397.1|205546.8|205396.8|205550.7|205400.7|205546.5|205396.5|27
1632999600000|2021-09-30 11:00:00|205563.3|205413.3|205548.6|205398.6|205563.3|205413.3|205546.6|205396.6|30
1632999610000|2021-09-30 11:00:10|205546.8|205396.8|205547.7|205397.7|205550.7|205400.7|205543.6|205393.6|30
1632999620000|2021-09-30 11:00:20|205548|205398|205549.2|205399.2|205550.6|205400.6|205548|205398|28
1632999630000|2021-09-30 11:00:30|205549.7|205399.7|205550.9|205400.9|205553.6|205403.6|205549.7|205399.7|24
1632999640000|2021-09-30 11:00:40|205550.6|205400.6|205549|205399|205554.1|205404.1|205549|205399|17
1632999650000|2021-09-30 11:00:50|205548.4|205398.4|205545.3|205395.3|205548.4|205398.4|205543.3|205393.3|20
1632999660000|2021-09-30 11:01:00|205545.5|205395.5|205544.9|205394.9|205546|205396|205536.2|205386.2|31
1632999670000|2021-09-30 11:01:10|205544.5|205394.5|205542|205392|205545.9|205395.9|205537.2|205387.2|21
1632999680000|2021-09-30 11:01:20|205541.4|205391.4|205533.9|205383.9|205543.3|205393.3|205531.7|205381.7|33
1632999690000|2021-09-30 11:01:30|205541.8|205391.8|205539|205389|205545.2|205395.2|205537.1|205387.1|25
1632999700000|2021-09-30 11:01:40|205537.7|205387.7|205540.1|205390.1|205542.5|205392.5|205537|205387|25
1632999710000|2021-09-30 11:01:50|205541.4|205391.4|205542.3|205392.3|205544.3|205394.3|205530.7|205380.7|35
1632999720000|2021-09-30 11:02:00|205542.5|205392.5|205543.7|205393.7|205547|205397|205541.6|205391.6|25
1632999730000|2021-09-30 11:02:10|205544.1|205394.1|205543.3|205393.3|205545.9|205395.9|205543|205393|17
1632999740000|2021-09-30 11:02:20|205544.6|205394.6|205545.3|205395.3|205545.8|205395.8|205542.9|205392.9|21
1632999750000|2021-09-30 11:02:30|205545.4|205395.4|205546.1|205396.1|205548.4|205398.4|205544.6|205394.6|18
1632999760000|2021-09-30 11:02:40|205546.4|205396.4|205543.9|205393.9|205546.4|205396.4|205542.4|205392.4|18
1632999770000|2021-09-30 11:02:50|205544.7|205394.7|205540.1|205390.1|205544.7|205394.7|205539.6|205389.6|16
1632999780000|2021-09-30 11:03:00|205540.7|205390.7|205540.1|205390.1|205543.1|205393.1|205539.6|205389.6|25
1632999790000|2021-09-30 11:03:10|205540|205390|205539.8|205389.8|205543.6|205393.6|205539.4|205389.4|22
1632999800000|2021-09-30 11:03:20|205542.9|205392.9|205521.2|205371.2|205543.9|205393.9|205519.8|205369.8|28
1632999810000|2021-09-30 11:03:30|205522.7|205372.7|205531.8|205381.8|205533.1|205383.1|205518.8|205368.8|33
1632999820000|2021-09-30 11:03:40|205531|205381|205535.8|205385.8|205537.9|205387.9|205526.9|205376.9|27
1632999830000|2021-09-30 11:03:50|205533.8|205383.8|205538.1|205388.1|205540.3|205390.3|205533.8|205383.8|25
1632999840000|2021-09-30 11:04:00|205537.5|205387.5|205532.7|205382.7|205537.5|205387.5|205530|205380|29
1632999850000|2021-09-30 11:04:10|205531.5|205381.5|205534|205384|205535|205385|205527.6|205377.6|26
1632999860000|2021-09-30 11:04:20|205535.6|205385.6|205534|205384|205536|205386|205532.9|205382.9|15
1632999870000|2021-09-30 11:04:30|205534.3|205384.3|205537.2|205387.2|205537.2|205387.2|205533.2|205383.2|19
1632999880000|2021-09-30 11:04:40|205536.1|205386.1|205540.5|205390.5|205544.2|205394.2|205535.6|205385.6|25
1632999890000|2021-09-30 11:04:50|205539.7|205389.7|205536.4|205386.4|205541.1|205391.1|205535.5|205385.5|13
1632999900000|2021-09-30 11:05:00|205536.8|205386.8|205537.2|205387.2|205544.9|205394.9|205534.5|205384.5|25
1632999910000|2021-09-30 11:05:10|205538.7|205388.7|205542.1|205392.1|205542.1|205392.1|205538.5|205388.5|14
1632999920000|2021-09-30 11:05:20|205542.6|205392.6|205544.9|205394.9|205547.3|205397.3|205542.2|205392.2|20
1632999930000|2021-09-30 11:05:30|205545.6|205395.6|205541.7|205391.7|205545.6|205395.6|205540.8|205390.8|20
1632999940000|2021-09-30 11:05:40|205526.5|205376.5|205530.1|205380.1|205533.4|205383.4|205526.5|205376.5|24
1632999950000|2021-09-30 11:05:50|205530.3|205380.3|205528.6|205378.6|205532.3|205382.3|205524.9|205374.9|29
1632999960000|2021-09-30 11:06:00|205528.9|205378.9|205527.4|205377.4|205532.8|205382.8|205527.4|205377.4|19
1632999970000|2021-09-30 11:06:10|205527.5|205377.5|205513.8|205363.8|205527.8|205377.8|205506.9|205356.9|29
1632999980000|2021-09-30 11:06:20|205513.9|205363.9|205520.5|205370.5|205527.3|205377.3|205512.6|205362.6|28
1632999990000|2021-09-30 11:06:30|205522.2|205372.2|205520.7|205370.7|205526.6|205376.6|205519.4|205369.4|26
1633000000000|2021-09-30 11:06:40|205519.7|205369.7|205516.1|205366.1|205520.6|205370.6|205514.7|205364.7|26
1633000010000|2021-09-30 11:06:50|205516.4|205366.4|205511.8|205361.8|205524.4|205374.4|205500.3|205350.3|31
1633000020000|2021-09-30 11:07:00|205511.3|205361.3|205465.4|205315.4|205513|205363|205464.6|205314.6|29
1633000030000|2021-09-30 11:07:10|205465.9|205315.9|205465.7|205315.7|205468.5|205318.5|205448.1|205298.1|34
1633000040000|2021-09-30 11:07:20|205464|205314|205449.4|205299.4|205466.1|205316.1|205449.4|205299.4|28
1633000050000|2021-09-30 11:07:30|205449.1|205299.1|205449.2|205299.2|205452.7|205302.7|205445.7|205295.7|29
1633000060000|2021-09-30 11:07:40|205448.1|205298.1|205452.3|205302.3|205452.9|205302.9|205448|205298|19
1633000070000|2021-09-30 11:07:50|205452.2|205302.2|205450.4|205300.4|205452.5|205302.5|205450.2|205300.2|14
1633000080000|2021-09-30 11:08:00|205450.5|205300.5|205452.7|205302.7|205453.4|205303.4|205450.5|205300.5|18
1633000090000|2021-09-30 11:08:10|205452.4|205302.4|205451.1|205301.1|205454.2|205304.2|205451.1|205301.1|16
1633000100000|2021-09-30 11:08:20|205450.6|205300.6|205447.9|205297.9|205450.6|205300.6|205443.3|205293.3|26
1633000110000|2021-09-30 11:08:30|205447.7|205297.7|205450.5|205300.5|205452|205302|205444.8|205294.8|21
1633000120000|2021-09-30 11:08:40|205448.6|205298.6|205442.7|205292.7|205448.7|205298.7|205441.3|205291.3|28
1633000130000|2021-09-30 11:08:50|205441.8|205291.8|205409|205259|205443.9|205293.9|205409|205259|27
1633000140000|2021-09-30 11:09:00|205408|205258|205359.3|205209.3|205411.6|205261.6|205357.7|205207.7|32
1633000150000|2021-09-30 11:09:10|205359.6|205209.6|205358.2|205208.2|205363.1|205213.1|205358.2|205208.2|22
1633000160000|2021-09-30 11:09:20|205358.5|205208.5|205358.4|205208.4|205362.7|205212.7|205357.7|205207.7|14
1633000170000|2021-09-30 11:09:30|205357.4|205207.4|205362.6|205212.6|205365.5|205215.5|205357.4|205207.4|15
1633000180000|2021-09-30 11:09:40|205364.9|205214.9|205361.2|205211.2|205366.3|205216.3|205358.7|205208.7|21
1633000190000|2021-09-30 11:09:50|205360.2|205210.2|205365.8|205215.8|205368.7|205218.7|205359.2|205209.2|18
1633000200000|2021-09-30 11:10:00|205367.6|205217.6|205367.8|205217.8|205368.8|205218.8|205358.2|205208.2|29
1633000210000|2021-09-30 11:10:10|205369.2|205219.2|205370.1|205220.1|205371.2|205221.2|205366.7|205216.7|21
1633000220000|2021-09-30 11:10:20|205369.5|205219.5|205366.9|205216.9|205372|205222|205366.8|205216.8|17
1633000230000|2021-09-30 11:10:30|205366.8|205216.8|205368.5|205218.5|205370|205220|205366.8|205216.8|17
1633000240000|2021-09-30 11:10:40|205369.5|205219.5|205367.5|205217.5|205371.1|205221.1|205366.5|205216.5|23
1633000250000|2021-09-30 11:10:50|205367.9|205217.9|205368|205218|205368.9|205218.9|205366.8|205216.8|16
1633000260000|2021-09-30 11:11:00|205367.7|205217.7|205365.2|205215.2|205367.7|205217.7|205364|205214|21
1633000270000|2021-09-30 11:11:10|205365.3|205215.3|205364.1|205214.1|205365.3|205215.3|205359.1|205209.1|29
1633000280000|2021-09-30 11:11:20|205363.6|205213.6|205365.2|205215.2|205366.1|205216.1|205363.4|205213.4|23
1633000290000|2021-09-30 11:11:30|205365|205215|205363.9|205213.9|205365.1|205215.1|205362.3|205212.3|20
1633000300000|2021-09-30 11:11:40|205363.8|205213.8|205308.6|205158.6|205363.8|205213.8|205307.5|205157.5|30
1633000310000|2021-09-30 11:11:50|205314.5|205164.5|205321.1|205171.1|205321.1|205171.1|205298.3|205148.3|31
1633000320000|2021-09-30 11:12:00|205317.9|205167.9|205316.6|205166.6|205318|205168|205314.1|205164.1|28
1633000330000|2021-09-30 11:12:10|205316.2|205166.2|205245|205095|205324.1|205174.1|205243.8|205093.8|30
1633000340000|2021-09-30 11:12:20|205244.1|205094.1|205248.4|205098.4|205250.9|205100.9|205244.1|205094.1|21
1633000350000|2021-09-30 11:12:30|205249.4|205099.4|205247.9|205097.9|205255|205105|205247.7|205097.7|21
1633000360000|2021-09-30 11:12:40|205247.3|205097.3|205259.7|205109.7|205260.8|205110.8|205244.3|205094.3|27
1633000370000|2021-09-30 11:12:50|205262.7|205112.7|205264.2|205114.2|205266.1|205116.1|205259.2|205109.2|20
1633000380000|2021-09-30 11:13:00|205264.6|205114.6|205295.2|205145.2|205297.1|205147.1|205263.4|205113.4|29
1633000390000|2021-09-30 11:13:10|205295.7|205145.7|205319.8|205169.8|205325.2|205175.2|205295.7|205145.7|34
1633000400000|2021-09-30 11:13:20|205320.1|205170.1|205316|205166|205320.3|205170.3|205315.8|205165.8|17
1633000410000|2021-09-30 11:13:30|205315.5|205165.5|205320.5|205170.5|205323.1|205173.1|205315.5|205165.5|26
1633000420000|2021-09-30 11:13:40|205320.3|205170.3|205318.6|205168.6|205321.9|205171.9|205318.3|205168.3|15
1633000430000|2021-09-30 11:13:50|205318.5|205168.5|205316.3|205166.3|205318.5|205168.5|205315.4|205165.4|17
1633000440000|2021-09-30 11:14:00|205317.9|205167.9|205297.5|205147.5|205336|205186|205296.7|205146.7|34
1633000450000|2021-09-30 11:14:10|205297.8|205147.8|205298.8|205148.8|205298.8|205148.8|205296.2|205146.2|27
1633000460000|2021-09-30 11:14:20|205298.4|205148.4|205300.2|205150.2|205300.2|205150.2|205297.5|205147.5|21
1633000470000|2021-09-30 11:14:30|205299.5|205149.5|205308|205158|205308|205158|205299.2|205149.2|22
1633000480000|2021-09-30 11:14:40|205309.3|205159.3|205320|205170|205323.2|205173.2|205308|205158|24
1633000490000|2021-09-30 11:14:50|205319.4|205169.4|205318.2|205168.2|205324.4|205174.4|205317.5|205167.5|32
1633000500000|2021-09-30 11:15:00|205317.8|205167.8|205326.7|205176.7|205330.2|205180.2|205317.8|205167.8|33
1633000510000|2021-09-30 11:15:10|205327|205177|205340.5|205190.5|205342.5|205192.5|205326.4|205176.4|30
1633000520000|2021-09-30 11:15:20|205342.2|205192.2|205353|205203|205364.1|205214.1|205341.9|205191.9|36
1633000530000|2021-09-30 11:15:30|205352.6|205202.6|205344.3|205194.3|205353.3|205203.3|205343.2|205193.2|24
1633000540000|2021-09-30 11:15:40|205344.2|205194.2|205326|205176|205344.2|205194.2|205322.5|205172.5|30
1633000550000|2021-09-30 11:15:50|205325.2|205175.2|205322.6|205172.6|205327.6|205177.6|205322.3|205172.3|22
1633000560000|2021-09-30 11:16:00|205322.4|205172.4|205322.6|205172.6|205326.4|205176.4|205319.4|205169.4|27
1633000570000|2021-09-30 11:16:10|205322.4|205172.4|205333.3|205183.3|205335.1|205185.1|205319.8|205169.8|16
1633000580000|2021-09-30 11:16:20|205331.8|205181.8|205325.6|205175.6|205331.8|205181.8|205322.8|205172.8|23
1633000590000|2021-09-30 11:16:30|205327|205177|205324.6|205174.6|205327|205177|205323.2|205173.2|21
1633000600000|2021-09-30 11:16:40|205323.8|205173.8|205323|205173|205331.4|205181.4|205322.1|205172.1|29
1633000610000|2021-09-30 11:16:50|205324.8|205174.8|205336.3|205186.3|205337.8|205187.8|205320.6|205170.6|28
1633000620000|2021-09-30 11:17:00|205336|205186|205327.3|205177.3|205336|205186|205323.3|205173.3|31
1633000630000|2021-09-30 11:17:10|205327.8|205177.8|205345.3|205195.3|205345.3|205195.3|205325.2|205175.2|25
1633000640000|2021-09-30 11:17:20|205345.8|205195.8|205352.8|205202.8|205356.1|205206.1|205341.9|205191.9|26
1633000650000|2021-09-30 11:17:30|205353|205203|205347.1|205197.1|205353|205203|205346.7|205196.7|23
1633000660000|2021-09-30 11:17:40|205345.2|205195.2|205346.2|205196.2|205348.4|205198.4|205345.1|205195.1|20
1633000670000|2021-09-30 11:17:50|205345.7|205195.7|205309.5|205159.5|205348.7|205198.7|205309.5|205159.5|21
1633000680000|2021-09-30 11:18:00|205309.9|205159.9|205309.1|205159.1|205315.8|205165.8|205302.5|205152.5|33
1633000690000|2021-09-30 11:18:10|205308.6|205158.6|205302.1|205152.1|205310.5|205160.5|205302|205152|23
1633000700000|2021-09-30 11:18:20|205302.3|205152.3|205304.2|205154.2|205316.4|205166.4|205301.8|205151.8|27
1633000710000|2021-09-30 11:18:30|205285.7|205135.7|205288.4|205138.4|205293.7|205143.7|205275.6|205125.6|32
1633000720000|2021-09-30 11:18:40|205288.3|205138.3|205287.2|205137.2|205288.3|205138.3|205283.2|205133.2|20
1633000730000|2021-09-30 11:18:50|205287|205137|205285.3|205135.3|205287|205137|205285.3|205135.3|14
1633000740000|2021-09-30 11:19:00|205286.8|205136.8|205288.6|205138.6|205288.6|205138.6|205270.8|205120.8|22
1633000750000|2021-09-30 11:19:10|205286.8|205136.8|205287|205137|205289.2|205139.2|205285.6|205135.6|20
1633000760000|2021-09-30 11:19:20|205287.3|205137.3|205286.5|205136.5|205288.9|205138.9|205285|205135|18
1633000770000|2021-09-30 11:19:30|205287.1|205137.1|205285.6|205135.6|205287.8|205137.8|205285.6|205135.6|23
1633000780000|2021-09-30 11:19:40|205285.5|205135.5|205279|205129|205285.9|205135.9|205275.3|205125.3|30
1633000790000|2021-09-30 11:19:50|205279.4|205129.4|205285.6|205135.6|205288.4|205138.4|205279.4|205129.4|16
1633000800000|2021-09-30 11:20:00|205285.1|205135.1|205272.6|205122.6|205286|205136|205272.6|205122.6|22
1633000810000|2021-09-30 11:20:10|205274.4|205124.4|205277.2|205127.2|205277.6|205127.6|205245.8|205095.8|31
1633000820000|2021-09-30 11:20:20|205275.9|205125.9|205270.1|205120.1|205282.7|205132.7|205269.6|205119.6|28
1633000830000|2021-09-30 11:20:30|205269.2|205119.2|205277.5|205127.5|205277.5|205127.5|205269.2|205119.2|26
1633000840000|2021-09-30 11:20:40|205279.4|205129.4|205274.4|205124.4|205282.2|205132.2|205274.4|205124.4|20
1633000850000|2021-09-30 11:20:50|205274.1|205124.1|205284.3|205134.3|205286.7|205136.7|205274.1|205124.1|13
1633000860000|2021-09-30 11:21:00|205284.2|205134.2|205304.5|205154.5|205304.5|205154.5|205283.4|205133.4|29
1633000870000|2021-09-30 11:21:10|205303.4|205153.4|205302.9|205152.9|205303.7|205153.7|205300.8|205150.8|15
1633000880000|2021-09-30 11:21:20|205301.5|205151.5|205298.5|205148.5|205304.4|205154.4|205298.5|205148.5|13
1633000890000|2021-09-30 11:21:30|205299.2|205149.2|205242|205092|205299.2|205149.2|205242|205092|26
1633000900000|2021-09-30 11:21:40|205242.9|205092.9|205226.8|205076.8|205243|205093|205218.8|205068.8|32
1633000910000|2021-09-30 11:21:50|205227.3|205077.3|205227.9|205077.9|205228.4|205078.4|205209.8|205059.8|26
1633000920000|2021-09-30 11:22:00|205226.4|205076.4|205222.1|205072.1|205236.2|205086.2|205221.6|205071.6|22
1633000930000|2021-09-30 11:22:10|205222.5|205072.5|205222|205072|205231.4|205081.4|205219.1|205069.1|27
1633000940000|2021-09-30 11:22:20|205222.2|205072.2|205227.8|205077.8|205231.5|205081.5|205221.8|205071.8|25
1633000950000|2021-09-30 11:22:30|205230.5|205080.5|205234.9|205084.9|205234.9|205084.9|205227|205077|20
1633000960000|2021-09-30 11:22:40|205228.6|205078.6|205227.4|205077.4|205233.9|205083.9|205226.3|205076.3|26
1633000970000|2021-09-30 11:22:50|205228.2|205078.2|205227.4|205077.4|205232.9|205082.9|205226.4|205076.4|21
1633000980000|2021-09-30 11:23:00|205229|205079|205232|205082|205234.2|205084.2|205228.2|205078.2|30
1633000990000|2021-09-30 11:23:10|205235.6|205085.6|205232.8|205082.8|205236.7|205086.7|205231.9|205081.9|21
1633001000000|2021-09-30 11:23:20|205231.9|205081.9|205229.2|205079.2|205236.5|205086.5|205229.2|205079.2|27
1633001010000|2021-09-30 11:23:30|205229.5|205079.5|205231.8|205081.8|205235.5|205085.5|205228.2|205078.2|28
1633001020000|2021-09-30 11:23:40|205231.4|205081.4|205229.7|205079.7|205231.9|205081.9|205228.1|205078.1|24
1633001030000|2021-09-30 11:23:50|205229.6|205079.6|205226|205076|205230.4|205080.4|205221.8|205071.8|18
1633001040000|2021-09-30 11:24:00|205227.3|205077.3|205211.7|205061.7|205228.1|205078.1|205211.7|205061.7|28
1633001050000|2021-09-30 11:24:10|205203|205053|205223.4|205073.4|205225.7|205075.7|205202.8|205052.8|26
1633001060000|2021-09-30 11:24:20|205223.9|205073.9|205230.2|205080.2|205231.3|205081.3|205220.4|205070.4|32
1633001070000|2021-09-30 11:24:30|205229.9|205079.9|205231.4|205081.4|205232.6|205082.6|205229.5|205079.5|22
1633001080000|2021-09-30 11:24:40|205231.5|205081.5|205226.9|205076.9|205234.3|205084.3|205225.5|205075.5|24
1633001090000|2021-09-30 11:24:50|205227.2|205077.2|205228.1|205078.1|205229.9|205079.9|205225.2|205075.2|17
1633001100000|2021-09-30 11:25:00|205228.5|205078.5|205228.2|205078.2|205228.6|205078.6|205223.7|205073.7|17
1633001110000|2021-09-30 11:25:10|205228.7|205078.7|205231.1|205081.1|205233.7|205083.7|205227.5|205077.5|22
1633001120000|2021-09-30 11:25:20|205231.5|205081.5|205192.6|205042.6|205234.1|205084.1|205190.3|205040.3|31
1633001130000|2021-09-30 11:25:30|205190.7|205040.7|205198.4|205048.4|205203.5|205053.5|205190.7|205040.7|28
1633001140000|2021-09-30 11:25:40|205199.7|205049.7|205199.8|205049.8|205202.3|205052.3|205195.3|205045.3|25
1633001150000|2021-09-30 11:25:50|205198.1|205048.1|205205.6|205055.6|205207.2|205057.2|205198.1|205048.1|32
1633001160000|2021-09-30 11:26:00|205205.7|205055.7|205214.5|205064.5|205226.6|205076.6|205204.9|205054.9|30
1633001170000|2021-09-30 11:26:10|205214.7|205064.7|205222.2|205072.2|205226.8|205076.8|205205.1|205055.1|30
1633001180000|2021-09-30 11:26:20|205222.7|205072.7|205232.5|205082.5|205242.5|205092.5|205221.8|205071.8|23
1633001190000|2021-09-30 11:26:30|205232.3|205082.3|205254.9|205104.9|205254.9|205104.9|205228.7|205078.7|31
1633001200000|2021-09-30 11:26:40|205247.8|205097.8|205244.2|205094.2|205248.8|205098.8|205242.8|205092.8|24
1633001210000|2021-09-30 11:26:50|205244.4|205094.4|205250.4|205100.4|205251.3|205101.3|205243.8|205093.8|21
1633001220000|2021-09-30 11:27:00|205249.9|205099.9|205258.3|205108.3|205260.3|205110.3|205249.4|205099.4|16
1633001230000|2021-09-30 11:27:10|205256.3|205106.3|205253|205103|205257.5|205155.4|205203.1|205103|11
1633001240000|2021-09-30 11:27:20|205254.1|205104.1|205254.3|205104.3|205255.8|205105.8|205253.6|205103.6|13
1633001250000|2021-09-30 11:27:30|205254.4|205104.4|205256.4|205106.4|205258.1|205108.1|205253.2|205103.2|15
1633001260000|2021-09-30 11:27:40|205256.2|205106.2|205258.7|205108.7|205260.4|205110.4|205256.2|205106.2|20
1633001270000|2021-09-30 11:27:50|205259.7|205109.7|205262|205112|205263.3|205113.3|205259|205109|10
1633001280000|2021-09-30 11:28:00|205261.8|205111.8|205259.7|205109.7|205262.4|205112.4|205259.2|205109.2|15
1633001290000|2021-09-30 11:28:10|205259.6|205109.6|205264.8|205114.8|205265.6|205115.6|205259.6|205109.6|14
1633001300000|2021-09-30 11:28:20|205265.1|205115.1|205265.7|205115.7|205265.7|205115.7|205264.5|205114.5|4
1633001310000|2021-09-30 11:28:30|205266.8|205116.8|205263.4|205113.4|205266.8|205116.8|205261|205111|11
1633001320000|2021-09-30 11:28:40|205264.8|205114.8|205263.1|205113.1|205264.8|205114.8|205263.1|205113.1|5
1633001330000|2021-09-30 11:28:50|205263.5|205113.5|205263.8|205113.8|205265.2|205115.2|205263.5|205113.5|7
1633001340000|2021-09-30 11:29:00|205265.5|205115.5|205285.9|205135.9|205287.3|205137.3|205265.5|205115.5|28
1633001350000|2021-09-30 11:29:10|205285.5|205135.5|205286.1|205136.1|205287.3|205137.3|205284.4|205134.4|21
1633001360000|2021-09-30 11:29:20|205285.6|205135.6|205285.1|205135.1|205286|205136|205282.5|205132.5|17
1633001370000|2021-09-30 11:29:30|205283.9|205133.9|205284.2|205134.2|205285.4|205135.4|205283.4|205133.4|12
1633001380000|2021-09-30 11:29:40|205288.6|205138.6|205288.8|205138.8|205291.4|205141.4|205284.8|205134.8|20
1633001390000|2021-09-30 11:29:50|205289.3|205139.3|205287.9|205137.9|205291.2|205141.2|205286.6|205136.6|13
1633001400000|2021-09-30 11:30:00|205288.1|205138.1|205306.1|205156.1|205306.5|205156.5|205288.1|205138.1|28
1633001410000|2021-09-30 11:30:10|205305.5|205155.5|205304|205154|205305.5|205155.5|205303|205153|17
1633001420000|2021-09-30 11:30:20|205303.5|205153.5|205303.4|205153.4|205305.8|205155.8|205301.2|205151.2|18
1633001430000|2021-09-30 11:30:30|205305.1|205155.1|205305.6|205155.6|205305.8|205155.8|205302.7|205152.7|18
1633001440000|2021-09-30 11:30:40|205304.6|205154.6|205303.1|205153.1|205307|205157|205302.1|205152.1|20
1633001450000|2021-09-30 11:30:50|205302.9|205152.9|205221.3|205071.3|205304.8|205154.8|205171.7|205070.8|36
1633001460000|2021-09-30 11:31:00|205226.9|205076.9|205245.1|205095.1|205247.6|205097.6|205214.5|205064.5|30
1633001470000|2021-09-30 11:31:10|205247.1|205097.1|205247.1|205097.1|205249.3|205099.3|205241.5|205091.5|22
1633001480000|2021-09-30 11:31:20|205247.7|205097.7|205256.2|205106.2|205258.5|205108.5|205247.7|205097.7|15
1633001490000|2021-09-30 11:31:30|205255.9|205105.9|205234.6|205084.6|205268.1|205118.1|205233.6|205083.6|31
1633001500000|2021-09-30 11:31:40|205234.1|205084.1|205243.3|205093.3|205244.7|205094.7|205233.6|205083.6|33
1633001510000|2021-09-30 11:31:50|205243|205093|205243.4|205093.4|205243.7|205093.7|205239.6|205089.6|26
1633001520000|2021-09-30 11:32:00|205252.1|205102.1|205245.4|205095.4|205266.8|205116.8|205234.9|205084.9|33
1633001530000|2021-09-30 11:32:10|205241.1|205091.1|205241.2|205091.2|205244.5|205094.5|205238.6|205088.6|25
1633001540000|2021-09-30 11:32:20|205240.2|205090.2|205240.6|205090.6|205242.5|205092.5|205237.2|205087.2|26
1633001550000|2021-09-30 11:32:30|205241.3|205091.3|205241.9|205091.9|205245|205095|205241.3|205091.3|18
1633001560000|2021-09-30 11:32:40|205242.3|205092.3|205237.9|205087.9|205242.9|205092.9|205237.9|205087.9|22
1633001570000|2021-09-30 11:32:50|205238.4|205088.4|205238.9|205088.9|205240.9|205090.9|205238.2|205088.2|17
1633001580000|2021-09-30 11:33:00|205238.8|205088.8|205241.8|205091.8|205242.8|205092.8|205238.8|205088.8|18
1633001590000|2021-09-30 11:33:10|205241|205091|205231.2|205081.2|205241.9|205091.9|205231|205081|21
1633001600000|2021-09-30 11:33:20|205231.8|205081.8|205236.2|205086.2|205236.5|205086.5|205203.2|205053.2|33
1633001610000|2021-09-30 11:33:30|205236|205086|205224.2|205074.2|205236|205086|205218.2|205068.2|32
1633001620000|2021-09-30 11:33:40|205223|205073|205206.7|205056.7|205224|205074|205199.5|205049.5|27
1633001630000|2021-09-30 11:33:50|205195.3|205045.3|205213.6|205063.6|205215.1|205065.1|205195.3|205045.3|29
1633001640000|2021-09-30 11:34:00|205212.4|205062.4|205214.6|205064.6|205215.1|205065.1|205212.4|205062.4|16
1633001650000|2021-09-30 11:34:10|205214.8|205064.8|205216.4|205066.4|205217.2|205067.2|205213.2|205063.2|14
1633001660000|2021-09-30 11:34:20|205215.9|205065.9|205223.1|205073.1|205226.8|205076.8|205215.9|205065.9|28
1633001670000|2021-09-30 11:34:30|205222.1|205072.1|205219.8|205069.8|205222.1|205072.1|205212.1|205062.1|19
1633001680000|2021-09-30 11:34:40|205220.2|205070.2|205217.1|205067.1|205220.6|205070.6|205217.1|205067.1|15
1633001690000|2021-09-30 11:34:50|205217.6|205067.6|205222.7|205072.7|205224.2|205074.2|205217.6|205067.6|21
1633001700000|2021-09-30 11:35:00|205222.9|205072.9|205223.2|205073.2|205223.2|205073.2|205220.9|205070.9|19
1633001710000|2021-09-30 11:35:10|205222.7|205072.7|205221.1|205071.1|205223.1|205073.1|205220.4|205070.4|15
1633001720000|2021-09-30 11:35:20|205218.4|205068.4|205190.4|205040.4|205218.4|205068.4|205188.1|205038.1|35
1633001730000|2021-09-30 11:35:30|205190.1|205040.1|205188|205038|205190.1|205040.1|205185.9|205035.9|17
1633001740000|2021-09-30 11:35:40|205187.9|205037.9|205187.6|205037.6|205188.5|205038.5|205184.4|205034.4|10
1633001750000|2021-09-30 11:35:50|205187.1|205037.1|205183|205033|205187.1|205037.1|205175.2|205025.2|24
1633001760000|2021-09-30 11:36:00|205183.5|205033.5|205192.5|205042.5|205194|205044|205183.5|205033.5|34
1633001770000|2021-09-30 11:36:10|205194.2|205044.2|205194.4|205044.4|205195.7|205045.7|205192.3|205042.3|16
1633001780000|2021-09-30 11:36:20|205194|205044|205221.5|205071.5|205223.9|205073.9|205191.5|205041.5|21
1633001790000|2021-09-30 11:36:30|205220.6|205070.6|205222.9|205072.9|205227.1|205077.1|205218.1|205068.1|33
1633001800000|2021-09-30 11:36:40|205221.5|205071.5|205216.6|205066.6|205222.4|205072.4|205216.6|205066.6|23
1633001810000|2021-09-30 11:36:50|205216.9|205066.9|205199.2|205049.2|205222.6|205072.6|205196.2|205046.2|25
1633001820000|2021-09-30 11:37:00|205200.9|205050.9|205203.8|205053.8|205204.3|205054.3|205197.9|205047.9|32
1633001830000|2021-09-30 11:37:10|205203.6|205053.6|205185.5|205035.5|205216.8|205066.8|205185.5|205035.5|30
1633001840000|2021-09-30 11:37:20|205184.8|205034.8|205185.7|205035.7|205188.2|205038.2|205183.1|205033.1|22
1633001850000|2021-09-30 11:37:30|205188.8|205038.8|205193|205043|205195.9|205085.6|205134.3|205036.2|22
1633001860000|2021-09-30 11:37:40|205192.8|205042.8|205186.6|205036.6|205192.8|205087|205136.8|205034|23
1633001870000|2021-09-30 11:37:50|205186.8|205036.8|205181.9|205031.9|205186.8|205036.8|205165.5|205015.5|33
1633001880000|2021-09-30 11:38:00|205188.3|205038.3|205178.5|205028.5|205191.3|205041.3|205177.9|205027.9|27
1633001890000|2021-09-30 11:38:10|205178.9|205028.9|205189.1|205039.1|205193|205043|205175.3|205025.3|26
1633001900000|2021-09-30 11:38:20|205189.5|205039.5|205197.8|205047.8|205199|205049|205189.2|205039.2|24
1633001910000|2021-09-30 11:38:30|205197.7|205047.7|205206.9|205056.9|205210.1|205060.1|205196.9|205046.9|27
1633001920000|2021-09-30 11:38:40|205205.3|205055.3|205201.6|205051.6|205205.4|205104.4|205152.3|205051.1|24
1633001930000|2021-09-30 11:38:50|205201.7|205051.7|205184.2|205034.2|205201.7|205051.7|205180.5|205030.5|29
1633001940000|2021-09-30 11:39:00|205186.2|205036.2|205185.8|205035.8|205194.9|205044.9|205181.5|205031.5|32
1633001950000|2021-09-30 11:39:10|205186.3|205036.3|205187.2|205037.2|205193.7|205043.7|205184.4|205034.4|22
1633001960000|2021-09-30 11:39:20|205186.6|205036.6|205190.5|205040.5|205190.5|205040.5|205176.4|205026.4|30
1633001970000|2021-09-30 11:39:30|205192.3|205042.3|205207.4|205057.4|205211.2|205095.2|205145|205042.2|26
1633001980000|2021-09-30 11:39:40|205207.7|205057.7|205220|205070|205220|205070|205207.7|205057.7|20
1633001990000|2021-09-30 11:39:50|205219.8|205069.8|205219.9|205069.9|205222.1|205072.1|205219.6|205069.6|22
1633002000000|2021-09-30 11:40:00|205219.5|205069.5|205220.7|205070.7|205222.4|205072.4|205219.5|205069.5|16
1633002010000|2021-09-30 11:40:10|205220.6|205070.6|205222.3|205072.3|205222.3|205072.3|205220.6|205070.6|10
1633002020000|2021-09-30 11:40:20|205222.4|205072.4|205226.7|205076.7|205227|205077|205220.7|205070.7|17
1633002030000|2021-09-30 11:40:30|205230.5|205080.5|205244.4|205094.4|205244.4|205094.4|205227.5|205077.5|20
1633002040000|2021-09-30 11:40:40|205244.9|205094.9|205256.8|205106.8|205257.8|205107.8|205244.6|205094.6|22
1633002050000|2021-09-30 11:40:50|205261.8|205111.8|205266.3|205116.3|205266.3|205116.3|205258.7|205108.7|18
1633002060000|2021-09-30 11:41:00|205267|205117|205267.6|205117.6|205269.7|205119.7|205264.1|205114.1|20
1633002070000|2021-09-30 11:41:10|205267.7|205117.7|205266.9|205116.9|205267.7|205117.7|205263.2|205113.2|24
1633002080000|2021-09-30 11:41:20|205265.7|205115.7|205267.8|205117.8|205269.8|205119.8|205265|205115|26
1633002090000|2021-09-30 11:41:30|205268|205118|205265.8|205115.8|205269.5|205119.5|205263.6|205113.6|26
1633002100000|2021-09-30 11:41:40|205265.3|205115.3|205264|205114|205267.1|205117.1|205263.2|205113.2|32
1633002110000|2021-09-30 11:41:50|205263.7|205113.7|205266.2|205116.2|205266.5|205116.5|205262.4|205112.4|33
1633002120000|2021-09-30 11:42:00|205266.4|205116.4|205276|205126|205276.9|205126.9|205265.8|205115.8|21
1633002130000|2021-09-30 11:42:10|205276.3|205126.3|205273|205123|205286.7|205136.7|205271.4|205121.4|26
1633002140000|2021-09-30 11:42:20|205273.2|205123.2|205270.4|205120.4|205273.8|205123.8|205270.4|205120.4|17
1633002150000|2021-09-30 11:42:30|205271.5|205121.5|205270.2|205120.2|205271.6|205121.6|205267.4|205117.4|25
1633002160000|2021-09-30 11:42:40|205270.9|205120.9|205271.1|205121.1|205273.1|205123.1|205270.9|205120.9|19
1633002170000|2021-09-30 11:42:50|205271.6|205121.6|205259.9|205209.9|205306.5|205209.9|205259.9|205120.9|35
1633002180000|2021-09-30 11:43:00|205307.9|205157.9|205314.5|205164.5|205314.5|205164.5|205307.9|205157.9|20
1633002190000|2021-09-30 11:43:10|205313.7|205163.7|205363.4|205213.4|205364.1|205235.2|205285.2|205163|25
1633002200000|2021-09-30 11:43:20|205364.9|205214.9|205365.4|205215.4|205366.8|205216.8|205363.1|205213.1|27
1633002210000|2021-09-30 11:43:30|205366.2|205216.2|205352.1|205202.1|205366.6|205216.6|205351.8|205201.8|27
1633002220000|2021-09-30 11:43:40|205363.8|205213.8|205384.6|205234.6|205388|205238|205362.5|205212.5|32
1633002230000|2021-09-30 11:43:50|205386.8|205236.8|205394.1|205244.1|205396.7|205246.7|205386.4|205236.4|29
1632960000000|2021-09-30 00:00:00|205222.1|205072.1|205224.4|205074.4|205230.7|205080.7|205219.7|205069.7|31
1633002240000|2021-09-30 11:44:00|205394.6|205244.6|205402.3|205252.3|205402.3|205252.3|205391.6|205241.6|31
1633002250000|2021-09-30 11:44:10|205403.2|205253.2|205390.1|205240.1|205404.3|205254.3|205388.6|205238.6|30
1632960010000|2021-09-30 00:00:10|205219.5|205069.5|205247.5|205097.5|205253.6|205103.6|205219.5|205069.5|21
1633002260000|2021-09-30 11:44:20|205395.5|205245.5|205388.8|205238.8|205399.6|205249.6|205388.8|205238.8|36
1633002270000|2021-09-30 11:44:30|205364.6|205214.6|205364.6|205214.6|205364.6|205214.6|205356.3|205206.3|33
1632960020000|2021-09-30 00:00:20|205258|205108|205257.1|205107.1|205260.7|205110.7|205252.4|205102.4|23
1633002280000|2021-09-30 11:44:40|205365.2|205215.2|205356.8|205206.8|205365.2|205215.2|205354.8|205204.8|25
1632960030000|2021-09-30 00:00:30|205259|205109|205257.6|205107.6|205261.5|205111.5|205250.3|205100.3|28
1633002290000|2021-09-30 11:44:50|205357.1|205207.1|205356.7|205206.7|205361.3|205211.3|205356.4|205206.4|25
1632960040000|2021-09-30 00:00:40|205246.8|205096.8|205258.1|205108.1|205258.4|205108.4|205246.8|205096.8|22
1633002300000|2021-09-30 11:45:00|205356.8|205206.8|205358.1|205208.1|205359.2|205209.2|205355.3|205205.3|26
1632960050000|2021-09-30 00:00:50|205257.5|205107.5|205238.6|205088.6|205260.4|205110.4|205226.8|205076.8|28
1633002310000|2021-09-30 11:45:10|205358.7|205208.7|205351.4|205201.4|205363.9|205213.9|205347.8|205197.8|34
1632960060000|2021-09-30 00:01:00|205239.3|205089.3|205236.4|205086.4|205239.5|205089.5|205229.9|205079.9|28
1633002320000|2021-09-30 11:45:20|205351|205201|205360.8|205210.8|205360.8|205210.8|205349.8|205199.8|22
1632960070000|2021-09-30 00:01:10|205235.6|205085.6|205237|205087|205237.3|205087.3|205232.4|205082.4|14
1633002330000|2021-09-30 11:45:30|205359.6|205209.6|205363.6|205213.6|205370.4|205220.4|205359.6|205209.6|33
1632960080000|2021-09-30 00:01:20|205236.3|205086.3|205236.8|205086.8|205237|205087|205231.8|205081.8|16
1633002340000|2021-09-30 11:45:40|205365.9|205215.9|205355.2|205205.2|205374.1|205224.1|205355.2|205205.2|31
1632960090000|2021-09-30 00:01:30|205237.3|205087.3|205239.9|205089.9|205239.9|205089.9|205233.9|205083.9|18
1633002350000|2021-09-30 11:45:50|205355.7|205205.7|205356.5|205206.5|205356.5|205206.5|205352.8|205202.8|20
1632960100000|2021-09-30 00:01:40|205240|205090|205235.4|205085.4|205240.4|205090.4|205230.1|205080.1|14
1633002360000|2021-09-30 11:46:00|205356.1|205206.1|205356.3|205206.3|205357.4|205207.4|205352.1|205202.1|21
1633002370000|2021-09-30 11:46:10|205355.6|205205.6|205355.8|205205.8|205356.6|205206.6|205355.6|205205.6|15
1632960110000|2021-09-30 00:01:50|205240|205090|205237.9|205087.9|205240|205090|205235.7|205085.7|18
1633002380000|2021-09-30 11:46:20|205357.4|205207.4|205354.8|205204.8|205357.4|205207.4|205354.4|205204.4|23
1632960120000|2021-09-30 00:02:00|205240.9|205090.9|205262|205112|205266.5|205116.5|205240.9|205090.9|19
1633002390000|2021-09-30 11:46:30|205354.9|205204.9|205355.2|205205.2|205355.6|205205.6|205354.2|205204.2|10
1632960130000|2021-09-30 00:02:10|205259.7|205109.7|205256|205106|205280|205130|205249.7|205099.7|32
1633002400000|2021-09-30 11:46:40|205358.3|205208.3|205435.5|205285.5|205450.1|205300.1|205358.3|205208.3|32
1632960140000|2021-09-30 00:02:20|205254.9|205104.9|205250.5|205100.5|205264|205114|205247.4|205097.4|22
1633002410000|2021-09-30 11:46:50|205444.2|205294.2|205432.1|205282.1|205444.2|205294.2|205430.8|205280.8|28
1632960150000|2021-09-30 00:02:30|205252.8|205102.8|205250.9|205100.9|205257.1|205107.1|205247.7|205097.7|20
1633002420000|2021-09-30 11:47:00|205431.3|205281.3|205440.3|205290.3|205440.3|205290.3|205392.9|205242.9|30
1632960160000|2021-09-30 00:02:40|205251.9|205101.9|205251.3|205101.3|205251.9|205101.9|205246.8|205096.8|7
1633002430000|2021-09-30 11:47:10|205435.1|205285.1|205429|205279|205438.7|205288.7|205428|205278|24
1632960170000|2021-09-30 00:02:50|205252.5|205102.5|205256.6|205106.6|205257.2|205107.2|205248.3|205098.3|10
1633002440000|2021-09-30 11:47:20|205429.9|205279.9|205433.8|205283.8|205438.5|205288.5|205429.5|205279.5|29
1632960180000|2021-09-30 00:03:00|205249|205099|205264.1|205114.1|205282.2|205132.2|205249|205099|28
1633002450000|2021-09-30 11:47:30|205436.2|205286.2|205428.7|205278.7|205436.2|205286.2|205423.5|205273.5|15
1632960190000|2021-09-30 00:03:10|205264.6|205114.6|205251|205101|205265.9|205115.9|205242.2|205092.2|31
1633002460000|2021-09-30 11:47:40|205428.9|205278.9|205426|205276|205431.4|205281.4|205426|205276|27
1632960200000|2021-09-30 00:03:20|205244.2|205094.2|205249.8|205099.8|205254.1|205104.1|205244.2|205094.2|20
1633002470000|2021-09-30 11:47:50|205425.2|205275.2|205435|205285|205436.8|205286.8|205424.5|205274.5|29
1632960210000|2021-09-30 00:03:30|205253|205103|205221.8|205071.8|205255.3|205105.3|205215.3|205065.3|19
1633002480000|2021-09-30 11:48:00|205435.1|205285.1|205441.4|205291.4|205445.4|205295.4|205434|205284|32
1632960220000|2021-09-30 00:03:40|205223.1|205073.1|205211.8|205061.8|205227|205077|205210.1|205060.1|26
1633002490000|2021-09-30 11:48:10|205441.7|205291.7|205443.6|205293.6|205445.9|205295.9|205441.7|205291.7|31
1632960230000|2021-09-30 00:03:50|205212.1|205062.1|205206.2|205056.2|205215.4|205065.4|205204.2|205054.2|16
1633002500000|2021-09-30 11:48:20|205444.2|205294.2|205472|205322|205474.6|205370.6|205413.2|205294.2|29
1632960240000|2021-09-30 00:04:00|205207.7|205057.7|205222.5|205072.5|205228.9|205078.9|205207.7|205057.7|26
1633002510000|2021-09-30 11:48:30|205472.8|205322.8|205490.4|205340.4|205492.7|205342.7|205472.8|205322.8|26
1632960250000|2021-09-30 00:04:10|205222.6|205072.6|205218.9|205068.9|205228.6|205078.6|205217.3|205067.3|23
1633002520000|2021-09-30 11:48:40|205491.5|205341.5|205493.6|205343.6|205493.6|205343.6|205489.3|205339.3|26
1632960260000|2021-09-30 00:04:20|205218.7|205068.7|205228.2|205078.2|205243.3|205093.3|205218.7|205068.7|24
1633002530000|2021-09-30 11:48:50|205493.8|205343.8|205485.4|205335.4|205493.8|205343.8|205484.9|205334.9|30
1632960270000|2021-09-30 00:04:30|205221.4|205071.4|205213|205063|205225.7|205075.7|205211.9|205061.9|25
1633002540000|2021-09-30 11:49:00|205485.8|205335.8|205483.4|205333.4|205485.8|205335.8|205481|205331|35
1632960280000|2021-09-30 00:04:40|205216.7|205066.7|205219.6|205069.6|205220.9|205070.9|205212.7|205062.7|17
1633002550000|2021-09-30 11:49:10|205483.6|205333.6|205481.5|205331.5|205484|205334|205480.6|205330.6|18
1632960290000|2021-09-30 00:04:50|205217.6|205067.6|205221.9|205071.9|205222.9|205072.9|205217.3|205067.3|14
1633002560000|2021-09-30 11:49:20|205481.1|205331.1|205487.4|205337.4|205487.4|205337.4|205479.5|205329.5|22
1632960300000|2021-09-30 00:05:00|205223.6|205073.6|205221.7|205071.7|205228.4|205078.4|205219.9|205069.9|19
1633002570000|2021-09-30 11:49:30|205486.5|205336.5|205485.3|205335.3|205488.8|205338.8|205484.3|205334.3|20
1632960310000|2021-09-30 00:05:10|205220.6|205070.6|205240.9|205090.9|205246.4|205096.4|205220.6|205070.6|23
1633002580000|2021-09-30 11:49:40|205486|205336|205436.1|205286.1|205486|205336|205430.3|205280.3|32
1632960320000|2021-09-30 00:05:20|205240.8|205090.8|205243.7|205093.7|205250.8|205100.8|205239.2|205089.2|17
1633002590000|2021-09-30 11:49:50|205436.3|205286.3|205412.6|205262.6|205437.7|205287.7|205399.4|205249.4|32
1632960330000|2021-09-30 00:05:30|205245.9|205095.9|205231.1|205081.1|205252.6|205102.6|205227|205077|27
1633002600000|2021-09-30 11:50:00|205412.1|205262.1|205367.1|205217.1|205419.4|205269.4|205363.3|205213.3|33
1632960340000|2021-09-30 00:05:40|205230.6|205080.6|205245.2|205095.2|205245.3|205095.3|205230.6|205080.6|13
1633002610000|2021-09-30 11:50:10|205368.4|205218.4|205365.2|205215.2|205390.8|205240.8|205358.4|205208.4|34
1632960350000|2021-09-30 00:05:50|205244.7|205094.7|205236.8|205086.8|205244.7|205094.7|205230.6|205080.6|19
1633002620000|2021-09-30 11:50:20|205364.7|205214.7|205387.3|205237.3|205390.1|205240.1|205364.7|205214.7|31
1632960360000|2021-09-30 00:06:00|205235.7|205085.7|205237.3|205087.3|205239.6|205089.6|205233.3|205083.3|26
1633002630000|2021-09-30 11:50:30|205386.9|205236.9|205426.2|205276.2|205428.4|205278.4|205373.5|205223.5|33
1632960370000|2021-09-30 00:06:10|205237.4|205087.4|205239.4|205089.4|205241.1|205091.1|205233.1|205083.1|15
1633002640000|2021-09-30 11:50:40|205420.6|205270.6|205412.7|205262.7|205420.6|205270.6|205411.2|205261.2|20
1632960380000|2021-09-30 00:06:20|205238.7|205088.7|205254.4|205104.4|205256.7|205106.7|205237.3|205087.3|21
1633002650000|2021-09-30 11:50:50|205412.2|205262.2|205413.7|205263.7|205418.7|205268.7|205410.9|205260.9|20
1632960390000|2021-09-30 00:06:30|205254.5|205104.5|205249.3|205099.3|205255.3|205105.3|205244.7|205094.7|15
1633002660000|2021-09-30 11:51:00|205414.5|205264.5|205397.6|205247.6|205415.9|205265.9|205396|205246|31
1632960400000|2021-09-30 00:06:40|205250.1|205100.1|205249.6|205099.6|205253|205103|205246.5|205096.5|10
1633002670000|2021-09-30 11:51:10|205397.5|205247.5|205382.6|205232.6|205398.1|205248.1|205381.5|205231.5|28
1632960410000|2021-09-30 00:06:50|205249.5|205099.5|205244.6|205094.6|205251.1|205101.1|205244.6|205094.6|11
1633002680000|2021-09-30 11:51:20|205383.6|205233.6|205389.2|205239.2|205389.2|205239.2|205383.2|205233.2|17
1632960420000|2021-09-30 00:07:00|205246.8|205096.8|205252.1|205102.1|205253.5|205103.5|205245.9|205095.9|7
1633002690000|2021-09-30 11:51:30|205390|205240|205386.2|205236.2|205390.6|205240.6|205385|205235|19
1632960430000|2021-09-30 00:07:10|205254.3|205104.3|205244.9|205094.9|205254.3|205104.3|205244.1|205094.1|7
1633002700000|2021-09-30 11:51:40|205386|205236|205386.7|205236.7|205386.7|205236.7|205382.7|205232.7|21
1632960440000|2021-09-30 00:07:20|205247.4|205097.4|205242.9|205092.9|205253.2|205103.2|205235.7|205085.7|15
1633002710000|2021-09-30 11:51:50|205386.5|205236.5|205376.3|205226.3|205386.8|205236.8|205373|205223|18
1632960450000|2021-09-30 00:07:30|205242.8|205092.8|205241.5|205091.5|205242.8|205092.8|205230.4|205080.4|13
1633002720000|2021-09-30 11:52:00|205376|205226|205338.7|205288.7|205388.6|205288.7|205338.7|205223.4|29
1632960460000|2021-09-30 00:07:40|205241|205091|205241.5|205091.5|205246.7|205096.7|205240.2|205090.2|9
1633002730000|2021-09-30 11:52:10|205391|205241|205383.8|205233.8|205391|205241|205373.8|205223.8|31
1632960470000|2021-09-30 00:07:50|205241.9|205091.9|205237.1|205087.1|205242|205092|205236.6|205086.6|10
1633002740000|2021-09-30 11:52:20|205383.7|205233.7|205378.5|205228.5|205384.2|205277.4|205327.4|205225.5|23
1632960480000|2021-09-30 00:08:00|205237.6|205087.6|205231.5|205081.5|205244|205094|205229.7|205079.7|13
1633002750000|2021-09-30 11:52:30|205378|205228|205388.3|205238.3|205389.5|205239.5|205378|205228|25
1632960490000|2021-09-30 00:08:10|205229.1|205079.1|205238|205088|205239|205089|205225.6|205075.6|16
1633002760000|2021-09-30 11:52:40|205386.6|205236.6|205382.8|205232.8|205386.6|205236.6|205381.5|205231.5|30
1632960500000|2021-09-30 00:08:20|205241.5|205091.5|205236.3|205086.3|205241.5|205091.5|205224.6|205074.6|16
1633002770000|2021-09-30 11:52:50|205382.9|205232.9|205385.3|205235.3|205385.3|205235.3|205382.7|205232.7|19
1632960510000|2021-09-30 00:08:30|205235.5|205085.5|205238.5|205088.5|205242.9|205092.9|205225.1|205075.1|27
1633002780000|2021-09-30 11:53:00|205385.4|205235.4|205389.7|205239.7|205390.5|205240.5|205385.4|205235.4|23
1632960520000|2021-09-30 00:08:40|205228.4|205078.4|205221.7|205071.7|205228.4|205078.4|205221.7|205071.7|20
1633002790000|2021-09-30 11:53:10|205389.6|205239.6|205391.9|205241.9|205392.6|205242.6|205387.7|205237.7|19
1632960530000|2021-09-30 00:08:50|205221.1|205071.1|205224.6|205074.6|205224.9|205074.9|205220.3|205070.3|10
1633002800000|2021-09-30 11:53:20|205389.7|205239.7|205383.8|205233.8|205390.8|205240.8|205383.1|205233.1|16
1632960540000|2021-09-30 00:09:00|205218.3|205068.3|205216.3|205066.3|205225.7|205075.7|205216.3|205066.3|16
1633002810000|2021-09-30 11:53:30|205382|205232|205320.1|205170.1|205382|205232|205320.1|205170.1|22
1632960550000|2021-09-30 00:09:10|205220.1|205070.1|205226.2|205076.2|205226.2|205076.2|205217|205067|14
1633002820000|2021-09-30 11:53:40|205321.7|205171.7|205317|205167|205324.8|205174.8|205310.3|205160.3|29
1632960560000|2021-09-30 00:09:20|205225|205075|205228|205078|205231.3|205081.3|205223.9|205073.9|16
1633002830000|2021-09-30 11:53:50|205317.4|205167.4|205278.1|205128.1|205319.8|205181.7|205230.9|205127.5|31
1632960570000|2021-09-30 00:09:30|205228.1|205078.1|205227.9|205077.9|205234.7|205084.7|205224|205074|23
1633002840000|2021-09-30 11:54:00|205278.7|205128.7|205293.6|205143.6|205295.8|205194.4|205229.6|205123|27
1632960580000|2021-09-30 00:09:40|205228.7|205078.7|205229.3|205079.3|205232.1|205082.1|205225.9|205075.9|17
1633002850000|2021-09-30 11:54:10|205293.9|205143.9|205293|205143|205298.8|205148.8|205291.9|205141.9|31
1632960590000|2021-09-30 00:09:50|205227.5|205077.5|205226.6|205076.6|205227.5|205077.5|205221.9|205071.9|19
1633002860000|2021-09-30 11:54:20|205292.7|205142.7|205286.1|205136.1|205297.9|205147.9|205286.1|205136.1|24
1632960600000|2021-09-30 00:10:00|205226.5|205076.5|205230.6|205080.6|205233.1|205083.1|205222.9|205072.9|23
1633002870000|2021-09-30 11:54:30|205291.3|205141.3|205225.5|205175.5|205291.9|205179.8|205224.2|205124.8|23
1632960610000|2021-09-30 00:10:10|205230.5|205080.5|205227.3|205077.3|205231.1|205081.1|205225|205075|20
1633002880000|2021-09-30 11:54:40|205225.8|205175.8|205288.5|205138.5|205295.1|205175.8|205224.4|205122.7|31
1632960620000|2021-09-30 00:10:20|205228.4|205078.4|205222.4|205072.4|205228.4|205078.4|205221.8|205071.8|13
1633002890000|2021-09-30 11:54:50|205288.1|205138.1|205296.6|205146.6|205297|205147|205288.1|205138.1|28
1632960630000|2021-09-30 00:10:30|205221.5|205071.5|205220.6|205070.6|205225.3|205075.3|205219.9|205069.9|19
1633002900000|2021-09-30 11:55:00|205296.4|205146.4|205291.9|205141.9|205297.7|205147.7|205278.3|205128.3|22
1632960640000|2021-09-30 00:10:40|205218.8|205068.8|205209.1|205059.1|205219.7|205069.7|205209.1|205059.1|13
1633002910000|2021-09-30 11:55:10|205292.3|205142.3|205305.3|205155.3|205306.5|205156.5|205291.6|205141.6|31
1632960650000|2021-09-30 00:10:50|205209.4|205059.4|205221|205071|205222.6|205072.6|205209.4|205059.4|7
1633002920000|2021-09-30 11:55:20|205304.8|205154.8|205305.8|205155.8|205311.2|205161.2|205303.9|205153.9|26
1632960660000|2021-09-30 00:11:00|205225.9|205075.9|205240.7|205090.7|205243.7|205093.7|205220.2|205070.2|20
1633002930000|2021-09-30 11:55:30|205306|205156|205316.8|205166.8|205318.4|205168.4|205306|205156|19
1632960670000|2021-09-30 00:11:10|205244.1|205094.1|205242.2|205092.2|205244.4|205094.4|205242.1|205092.1|16
1633002940000|2021-09-30 11:55:40|205316.2|205166.2|205319.2|205169.2|205319.2|205169.2|205316.2|205166.2|14
1632960680000|2021-09-30 00:11:20|205242.9|205092.9|205243.4|205093.4|205244.3|205094.3|205242.4|205092.4|10
1633002950000|2021-09-30 11:55:50|205318.8|205168.8|205303.1|205153.1|205318.8|205168.8|205302.8|205152.8|15
1632960690000|2021-09-30 00:11:30|205243.6|205093.6|205241.3|205091.3|205244.2|205094.2|205241.3|205091.3|8
1633002960000|2021-09-30 11:56:00|205302.6|205152.6|205307.4|205157.4|205307.4|205157.4|205301.6|205151.6|26
1632960700000|2021-09-30 00:11:40|205245.7|205095.7|205244.9|205094.9|205246.8|205096.8|205244.1|205094.1|13
1633002970000|2021-09-30 11:56:10|205308.1|205158.1|205307.2|205157.2|205308.8|205158.8|205306.3|205156.3|14
1632960710000|2021-09-30 00:11:50|205240.1|205090.1|205237.5|205087.5|205242.5|205092.5|205236|205086|17
1633002980000|2021-09-30 11:56:20|205307.3|205157.3|205304.4|205154.4|205309|205159|205304.4|205154.4|23
1632960720000|2021-09-30 00:12:00|205232.5|205082.5|205241.6|205091.6|205242.8|205092.8|205232.5|205082.5|19
1633002990000|2021-09-30 11:56:30|205304.3|205154.3|205278|205128|205304.3|205154.3|205278|205128|31
1632960730000|2021-09-30 00:12:10|205240.5|205090.5|205244.2|205094.2|205245.2|205095.2|205239.5|205089.5|14
1633003000000|2021-09-30 11:56:40|205281|205131|205283.3|205133.3|205283.7|205133.7|205278.1|205128.1|26
1632960740000|2021-09-30 00:12:20|205244.3|205094.3|205237.5|205087.5|205246.1|205096.1|205233.9|205083.9|14
1633003010000|2021-09-30 11:56:50|205283.5|205133.5|205293.9|205143.9|205294.1|205144.1|205282.8|205132.8|27
1632960750000|2021-09-30 00:12:30|205238.2|205088.2|205225.7|205075.7|205238.6|205088.6|205225.7|205075.7|20
1633003020000|2021-09-30 11:57:00|205296.2|205146.2|205304.5|205154.5|205305.7|205155.7|205295.8|205145.8|35
1632960760000|2021-09-30 00:12:40|205226.7|205076.7|205227.9|205077.9|205229.6|205079.6|205219.6|205069.6|16
1633003030000|2021-09-30 11:57:10|205302.7|205152.7|205302.9|205152.9|205308.9|205158.9|205301.6|205151.6|19
1632960770000|2021-09-30 00:12:50|205228|205078|205236.4|205086.4|205240.7|205090.7|205226.7|205076.7|14
1633003040000|2021-09-30 11:57:20|205302.5|205152.5|205303.8|205153.8|205305.8|205155.8|205300.8|205150.8|23
1632960780000|2021-09-30 00:13:00|205237|205087|205240.2|205090.2|205241|205091|205236|205086|12
1633003050000|2021-09-30 11:57:30|205311.8|205161.8|205303.9|205153.9|205313.1|205163.1|205303.1|205153.1|20
1632960790000|2021-09-30 00:13:10|205239.9|205089.9|205242.1|205092.1|205242.9|205092.9|205239|205089|11
1633003060000|2021-09-30 11:57:40|205303.5|205153.5|205313|205163|205315.5|205165.5|205302.8|205152.8|32
1632960800000|2021-09-30 00:13:20|205240.3|205090.3|205223.6|205073.6|205240.6|205090.6|205223.6|205073.6|16
1633003070000|2021-09-30 11:57:50|205312.8|205162.8|205268.8|205218.8|205316.2|205218.8|205265.1|205162.8|26
1632960810000|2021-09-30 00:13:30|205224.7|205074.7|205227.3|205077.3|205227.3|205077.3|205221.9|205071.9|6
1633003080000|2021-09-30 11:58:00|205267.4|205217.4|205316.7|205166.7|205318.9|205219.5|205267.4|205166.4|19
1632960820000|2021-09-30 00:13:40|205222.2|205072.2|205222.3|205072.3|205223.2|205073.2|205221.7|205071.7|16
1633003090000|2021-09-30 11:58:10|205317.1|205167.1|205317.9|205167.9|205319.1|205169.1|205317|205167|14
1632960830000|2021-09-30 00:13:50|205224.3|205074.3|205220.8|205070.8|205224.4|205074.4|205220.5|205070.5|13
1633003100000|2021-09-30 11:58:20|205318|205168|205319.7|205169.7|205319.7|205169.7|205316.8|205166.8|16
1632960840000|2021-09-30 00:14:00|205222.6|205072.6|205219|205069|205222.6|205072.6|205218.7|205068.7|10
1633003110000|2021-09-30 11:58:30|205319.4|205169.4|205319.1|205169.1|205320.4|205170.4|205317.3|205167.3|29
1632960850000|2021-09-30 00:14:10|205218|205068|205216.3|205066.3|205237.3|205087.3|205216.3|205066.3|23
1633003120000|2021-09-30 11:58:40|205317.5|205167.5|205321.1|205171.1|205321.7|205171.7|205317.5|205167.5|24
1632960860000|2021-09-30 00:14:20|205216|205066|205219.6|205069.6|205220.6|205070.6|205215.1|205065.1|12
1633003130000|2021-09-30 11:58:50|205346.3|205196.3|205343.7|205193.7|205347|205245.6|205295.3|205192.9|29
1632960870000|2021-09-30 00:14:30|205220.5|205070.5|205232|205082|205232|205082|205217.7|205067.7|7
1633003140000|2021-09-30 11:59:00|205343.4|205193.4|205333.1|205183.1|205343.6|205193.6|205329.4|205179.4|20
1632960880000|2021-09-30 00:14:40|205226.1|205076.1|205217.8|205067.8|205226.1|205076.1|205216.2|205066.2|19
1633003150000|2021-09-30 11:59:10|205332.6|205182.6|205330.4|205180.4|205334.1|205184.1|205330.1|205180.1|25
1632960890000|2021-09-30 00:14:50|205217.2|205067.2|205233.8|205083.8|205237.2|205087.2|205216.9|205066.9|13
1633003160000|2021-09-30 11:59:20|205330.5|205180.5|205335.5|205185.5|205337.7|205187.7|205329.5|205179.5|19
1632960900000|2021-09-30 00:15:00|205230.9|205080.9|205219.5|205069.5|205234.6|205084.6|205219.5|205069.5|25
1633003170000|2021-09-30 11:59:30|205330.6|205180.6|205334.5|205184.5|205335.3|205185.3|205330.6|205180.6|22
1632960910000|2021-09-30 00:15:10|205218.5|205068.5|205227.9|205077.9|205227.9|205077.9|205216.6|205066.6|24
1633003180000|2021-09-30 11:59:40|205334.4|205184.4|205326.7|205176.7|205335.6|205185.6|205325.5|205175.5|21
1632960920000|2021-09-30 00:15:20|205230.9|205080.9|205238.8|205088.8|205242.3|205092.3|205220.2|205070.2|25
1633003190000|2021-09-30 11:59:50|205324.7|205174.7|205332.3|205182.3|205332.9|205182.9|205324.7|205174.7|28
1632960930000|2021-09-30 00:15:30|205238|205088|205234.9|205084.9|205242.7|205092.7|205234.9|205084.9|15
1633003200000|2021-09-30 12:00:00|205333.7|205183.7|205340.3|205190.3|205342.3|205241.8|205290.3|205180.8|25
1632960940000|2021-09-30 00:15:40|205234|205084|205223.4|205073.4|205234|205084|205223.4|205073.4|15
1633003210000|2021-09-30 12:00:10|205342.2|205192.2|205345.3|205195.3|205346.7|205196.7|205341.7|205191.7|24
1632960950000|2021-09-30 00:15:50|205229.4|205079.4|205222.4|205072.4|205230.9|205080.9|205222.4|205072.4|16
1633003220000|2021-09-30 12:00:20|205345.1|205195.1|205318.5|205168.5|205347.3|205197.3|205310.3|205160.3|27
1632960960000|2021-09-30 00:16:00|205221.9|205071.9|205232.6|205082.6|205236.9|205086.9|205221.9|205071.9|23
1633003230000|2021-09-30 12:00:30|205322.3|205172.3|205313|205163|205323.5|205173.5|205311.7|205161.7|36
1632960970000|2021-09-30 00:16:10|205231.4|205081.4|205225.6|205075.6|205239.2|205089.2|205225.6|205075.6|10
1633003240000|2021-09-30 12:00:40|205312.9|205162.9|205314.4|205164.4|205317.5|205167.5|205312.9|205162.9|22
1632960980000|2021-09-30 00:16:20|205226.4|205076.4|205225.6|205075.6|205233.5|205083.5|205218.9|205068.9|23
1633003250000|2021-09-30 12:00:50|205314.2|205164.2|205329.7|205179.7|205329.7|205179.7|205313.4|205163.4|25
1632960990000|2021-09-30 00:16:30|205225|205075|205228.8|205078.8|205229.6|205079.6|205221.4|205071.4|10
1633003260000|2021-09-30 12:01:00|205327.8|205177.8|205320.6|205170.6|205339.4|205234.9|205283.4|205162.9|30
1632961000000|2021-09-30 00:16:40|205235.6|205085.6|205231.7|205081.7|205235.6|205085.6|205231.7|205081.7|4
1633003270000|2021-09-30 12:01:10|205321|205171|205317.8|205167.8|205321|205171|205307.1|205157.1|31
1632961010000|2021-09-30 00:16:50|205231.9|205081.9|205221.7|205071.7|205231.9|205081.9|205220.5|205070.5|20
1633003280000|2021-09-30 12:01:20|205316.3|205166.3|205343|205193|205343|205193|205316.2|205166.2|26
1632961020000|2021-09-30 00:17:00|205203.9|205053.9|205199.8|205049.8|205204.1|205054.1|205189.6|205039.6|20
1633003290000|2021-09-30 12:01:30|205342.2|205192.2|205341.4|205191.4|205343.9|205193.9|205336.3|205186.3|19
1632961030000|2021-09-30 00:17:10|205202.1|205052.1|205201.4|205051.4|205202.1|205052.1|205199.8|205049.8|14
1633003300000|2021-09-30 12:01:40|205341.5|205191.5|205343.6|205193.6|205345.4|205195.4|205341.5|205191.5|16
1632961040000|2021-09-30 00:17:20|205200.9|205050.9|205201.3|205051.3|205201.3|205051.3|205197.1|205047.1|11
1633003310000|2021-09-30 12:01:50|205342.4|205192.4|205312.7|205162.7|205342.6|205192.6|205309.8|205159.8|30
1632961050000|2021-09-30 00:17:30|205200.5|205050.5|205190.6|205040.6|205200.5|205050.5|205186.4|205036.4|17
1633003320000|2021-09-30 12:02:00|205312.4|205162.4|205325.1|205175.1|205327.1|205177.1|205312.4|205162.4|26
1632961060000|2021-09-30 00:17:40|205190.2|205040.2|205193.1|205043.1|205195|205045|205190.2|205040.2|11
1633003330000|2021-09-30 12:02:10|205326.6|205176.6|205321.2|205171.2|205326.8|205176.8|205321.2|205171.2|26
1632961070000|2021-09-30 00:17:50|205193.8|205043.8|205195.8|205045.8|205196.1|205046.1|205190.7|205040.7|16
1633003340000|2021-09-30 12:02:20|205321.4|205171.4|205321.1|205171.1|205323.8|205173.8|205320.3|205170.3|16
1632961080000|2021-09-30 00:18:00|205193.4|205043.4|205196.4|205046.4|205196.4|205046.4|205189.5|205039.5|15
1633003350000|2021-09-30 12:02:30|205320.1|205170.1|205267.5|205117.5|205320.1|205210.3|205260.1|205117|29
1632961090000|2021-09-30 00:18:10|205195.3|205045.3|205191.8|205041.8|205195.3|205045.3|205191.8|205041.8|11
1633003360000|2021-09-30 12:02:40|205266.5|205116.5|205232.5|205082.5|205266.5|205116.5|205231.4|205081.4|26
1632961100000|2021-09-30 00:18:20|205192.9|205042.9|205190.5|205040.5|205194.5|205044.5|205190.5|205040.5|13
1633003370000|2021-09-30 12:02:50|205232|205082|205237.7|205087.7|205237.7|205087.7|205232|205082|21
1632961110000|2021-09-30 00:18:30|205193.6|205043.6|205197.3|205047.3|205197.6|205047.6|205193.6|205043.6|14
1633003380000|2021-09-30 12:03:00|205238.3|205088.3|205234.2|205084.2|205240.4|205134.8|205184.8|205073|28
1632961120000|2021-09-30 00:18:40|205197.1|205047.1|205191.2|205041.2|205197.1|205047.1|205189.9|205039.9|8
1633003390000|2021-09-30 12:03:10|205233.4|205083.4|205233.3|205083.3|205233.8|205083.8|205228.2|205078.2|18
1632961130000|2021-09-30 00:18:50|205190.2|205040.2|205191.5|205041.5|205193.2|205043.2|205184.7|205034.7|14
1633003400000|2021-09-30 12:03:20|205233.5|205083.5|205187.9|205137.9|205240.8|205137.9|205187.9|205083.3|31
1632961140000|2021-09-30 00:19:00|205192.6|205042.6|205191.6|205041.6|205192.6|205042.6|205190.1|205040.1|12
1633003410000|2021-09-30 12:03:30|205188.8|205138.8|205207.6|205057.6|205210.4|205138.8|205184.1|205034.1|31
1632961150000|2021-09-30 00:19:10|205191.8|205041.8|205194.5|205044.5|205197.5|205047.5|205191.8|205041.8|16
1633003420000|2021-09-30 12:03:40|205206.5|205056.5|205206.5|205056.5|205208.4|205058.4|205204.7|205054.7|24
1632961160000|2021-09-30 00:19:20|205193.4|205043.4|205187|205037|205195.8|205045.8|205182.4|205032.4|12
1633003430000|2021-09-30 12:03:50|205206.7|205056.7|205230.7|205080.7|205231.9|205081.9|205206.7|205056.7|27
1632961170000|2021-09-30 00:19:30|205188.6|205038.6|205186.6|205036.6|205188.6|205038.6|205184.1|205034.1|13
1633003440000|2021-09-30 12:04:00|205231.1|205081.1|205238.7|205088.7|205247.3|205097.3|205229.7|205079.7|36
1632961180000|2021-09-30 00:19:40|205188.3|205038.3|205189.5|205039.5|205192.9|205042.9|205188.3|205038.3|12
1633003450000|2021-09-30 12:04:10|205235.1|205085.1|205237.9|205087.9|205263.2|205113.2|205220.8|205070.8|33
1632961190000|2021-09-30 00:19:50|205189.1|205039.1|205190.3|205040.3|205190.4|205040.4|205188.9|205038.9|12
1633003460000|2021-09-30 12:04:20|205238.2|205088.2|205230.2|205080.2|205246.3|205126|205176|205078.3|33
1632961200000|2021-09-30 00:20:00|205192.1|205042.1|205186.6|205036.6|205192.1|205042.1|205186.6|205036.6|13
1633003470000|2021-09-30 12:04:30|205230.5|205080.5|205229.6|205079.6|205256|205106|205229.6|205079.6|36
1632961210000|2021-09-30 00:20:10|205186.7|205036.7|205190.4|205040.4|205195|205045|205186.7|205036.7|13
1633003480000|2021-09-30 12:04:40|205227.4|205077.4|205227.6|205077.6|205229.9|205079.9|205216.4|205066.4|29
1632961220000|2021-09-30 00:20:20|205190.6|205040.6|205186.8|205036.8|205190.6|205040.6|205186.8|205036.8|7
1633003490000|2021-09-30 12:04:50|205227.4|205077.4|205237.4|205087.4|205237.4|205133.5|205183.4|205077.4|29
1632961230000|2021-09-30 00:20:30|205192.1|205042.1|205191.8|205041.8|205193.5|205043.5|205189.7|205039.7|13
1633003500000|2021-09-30 12:05:00|205199.8|205149.8|205215.8|205065.8|205266|205160.5|205199.8|205065.1|38
1632961240000|2021-09-30 00:20:40|205191|205041|205183.9|205033.9|205191.7|205041.7|205183.9|205033.9|13
1633003510000|2021-09-30 12:05:10|205213.8|205063.8|205198.4|205048.4|205213.8|205089|205136.5|205039.8|35
1632961250000|2021-09-30 00:20:50|205184.1|205034.1|205189.6|205039.6|205190|205040|205181.9|205031.9|14
1633003520000|2021-09-30 12:05:20|205197.8|205047.8|205199.8|205049.8|205200.2|205050.2|205194.3|205044.3|28
1632961260000|2021-09-30 00:21:00|205189.8|205039.8|205188.8|205038.8|205192.2|205042.2|205185.6|205035.6|15
1633003530000|2021-09-30 12:05:30|205200.1|205050.1|205196.4|205046.4|205201.3|205051.3|205193.1|205043.1|33
1632961270000|2021-09-30 00:21:10|205189.2|205039.2|205186.9|205036.9|205189.2|205039.2|205186.9|205036.9|5
1633003540000|2021-09-30 12:05:40|205195.2|205045.2|205202|205052|205202.4|205052.4|205195.2|205045.2|26
1632961280000|2021-09-30 00:21:20|205188.6|205038.6|205190.5|205040.5|205193.4|205043.4|205188|205038|4
1633003550000|2021-09-30 12:05:50|205201|205051|205223.4|205073.4|205224.3|205074.3|205201|205051|29
1632961290000|2021-09-30 00:21:30|205191.8|205041.8|205192|205042|205195|205045|205190.2|205040.2|12
1633003560000|2021-09-30 12:06:00|205222.8|205072.8|205216.6|205066.6|205228.6|205078.6|205216.6|205066.6|35
1632961300000|2021-09-30 00:21:40|205191.3|205041.3|205192|205042|205192.8|205042.8|205190.5|205040.5|6
1633003570000|2021-09-30 12:06:10|205217.7|205067.7|205155.7|205005.7|205217.7|205067.7|205155.5|205005.5|32
1632961310000|2021-09-30 00:21:50|205192.6|205042.6|205192.2|205042.2|205195.7|205045.7|205191.4|205041.4|11
1633003580000|2021-09-30 12:06:20|205146.5|204996.5|205145.9|204995.9|205149.3|204999.3|205139.3|204989.3|24
1632961320000|2021-09-30 00:22:00|205189.2|205039.2|205186.7|205036.7|205191|205041|205186|205036|11
1633003590000|2021-09-30 12:06:30|205145.7|204995.7|205150.4|205000.4|205151.7|205001.7|205144.9|204994.9|27
1632961330000|2021-09-30 00:22:10|205187.1|205037.1|205194.6|205044.6|205195.5|205045.5|205187.1|205037.1|10
1633003600000|2021-09-30 12:06:40|205151.1|205001.1|205181.2|205031.2|205184.3|205034.3|205148.6|204998.6|32
1632961340000|2021-09-30 00:22:20|205193.4|205043.4|205187.2|205037.2|205195.3|205045.3|205185.7|205035.7|11
1633003610000|2021-09-30 12:06:50|205182.5|205032.5|205183|205033|205184|205034|205175.3|205025.3|28
1632961350000|2021-09-30 00:22:30|205183|205033|205189.1|205039.1|205191.5|205041.5|205183|205033|10
1633003620000|2021-09-30 12:07:00|205181.8|205031.8|205178|205028|205181.8|205031.8|205176.2|205026.2|26
1632961360000|2021-09-30 00:22:40|205188.2|205038.2|205188.6|205038.6|205189.2|205039.2|205186.9|205036.9|9
1633003630000|2021-09-30 12:07:10|205178.1|205028.1|205137|204987|205178.6|205028.6|205128.3|204978.3|33
1632961370000|2021-09-30 00:22:50|205188.4|205038.4|205188.7|205038.7|205190.9|205040.9|205188.4|205038.4|5
1633003640000|2021-09-30 12:07:20|205136.5|204986.5|205107.6|204957.6|205144.8|204994.8|205094.6|204944.6|35
1632961380000|2021-09-30 00:23:00|205191.4|205041.4|205196.4|205046.4|205197.9|205047.9|205190.7|205040.7|10
1633003650000|2021-09-30 12:07:30|205102.5|204952.5|205072.3|204922.3|205112.8|204962.8|205070.8|204920.8|34
1632961390000|2021-09-30 00:23:10|205184.9|205034.9|205198.8|205048.8|205198.9|205048.9|205184.9|205034.9|13
1633003660000|2021-09-30 12:07:40|205069|204919|205067.1|204917.1|205070.7|204920.7|205057.8|204907.8|34
1632961400000|2021-09-30 00:23:20|205198.1|205048.1|205196|205046|205198.4|205048.4|205196|205046|6
1633003670000|2021-09-30 12:07:50|205068.8|204918.8|205100.6|204950.6|205105.2|204955.2|205067.6|204917.6|35
1633003680000|2021-09-30 12:08:00|205102.2|204952.2|205123.1|204973.1|205123.5|204973.5|205101.5|204951.5|38
1632961410000|2021-09-30 00:23:30|205196.5|205046.5|205192.2|205042.2|205197.1|205047.1|205182.4|205032.4|11
1633003690000|2021-09-30 12:08:10|205122.7|204972.7|205140.9|204990.9|205142.4|204992.4|205120.5|204970.5|40
1632961420000|2021-09-30 00:23:40|205193.8|205043.8|205189.1|205039.1|205193.8|205043.8|205189.1|205039.1|8
1633003700000|2021-09-30 12:08:20|205141.8|204991.8|205142.5|204992.5|205144.1|204994.1|205141|204991|30
1632961430000|2021-09-30 00:23:50|205193.7|205043.7|205197.4|205047.4|205200.4|205050.4|205193.7|205043.7|7
1633003710000|2021-09-30 12:08:30|205142.4|204992.4|205140.6|204990.6|205142.8|204992.8|205138.3|204988.3|35
1632961440000|2021-09-30 00:24:00|205196.8|205046.8|205192.5|205042.5|205196.8|205046.8|205192.5|205042.5|7
1633003720000|2021-09-30 12:08:40|205140.1|204990.1|205172.9|205022.9|205175.4|205025.4|205131.8|204981.8|35
1632961450000|2021-09-30 00:24:10|205193|205043|205188.5|205038.5|205194.5|205044.5|205187.3|205037.3|8
1633003730000|2021-09-30 12:08:50|205172.2|205022.2|205174.7|205024.7|205178.5|205028.5|205171.4|205021.4|33
1632961460000|2021-09-30 00:24:20|205188.6|205038.6|205194.1|205044.1|205198.3|205048.3|205188.6|205038.6|9
1633003740000|2021-09-30 12:09:00|205172.3|205022.3|205140|204990|205172.3|205022.3|205122.2|204972.2|33
1632961470000|2021-09-30 00:24:30|205193|205043|205194.3|205044.3|205194.3|205044.3|205193|205043|7
1633003750000|2021-09-30 12:09:10|205139.3|204989.3|205198.2|205048.2|205198.9|205058.2|205108.2|204988.9|32
1632961480000|2021-09-30 00:24:40|205196.8|205046.8|205189.4|205039.4|205196.8|205046.8|205189|205039|9
1633003760000|2021-09-30 12:09:20|205196.5|205046.5|205195.3|205045.3|205198.6|205048.6|205195.3|205045.3|16
1632961490000|2021-09-30 00:24:50|205188.5|205038.5|205190.4|205040.4|205197.2|205047.2|205186.3|205036.3|11
1633003770000|2021-09-30 12:09:30|205193.2|205043.2|205156.7|205006.7|205194.3|205044.3|205156.3|205006.3|33
1632961500000|2021-09-30 00:25:00|205192.6|205042.6|205191.8|205041.8|205194.4|205044.4|205186.6|205036.6|13
1633003780000|2021-09-30 12:09:40|205155.2|205005.2|205159.2|205009.2|205160.8|205010.8|205155.2|205005.2|30
1632961510000|2021-09-30 00:25:10|205191.3|205041.3|205196.3|205046.3|205197.5|205047.5|205190.5|205040.5|8
1633003790000|2021-09-30 12:09:50|205159|205009|205143.1|204993.1|205160.4|205034|205082.4|204979.2|38
1632961520000|2021-09-30 00:25:20|205195.4|205045.4|205192.8|205042.8|205195.4|205045.4|205192.8|205042.8|13
1633003800000|2021-09-30 12:10:00|205111.3|205061.3|205093.9|204943.9|205175.7|205067.9|205081.8|204931.8|36
1632961530000|2021-09-30 00:25:30|205193.3|205043.3|205187.3|205037.3|205193.3|205043.3|205187.3|205037.3|10
1633003810000|2021-09-30 12:10:10|205094.1|204944.1|205085.6|204935.6|205099.5|204949.5|205085.6|204935.6|36
1632961540000|2021-09-30 00:25:40|205186.7|205036.7|205193.3|205043.3|205198.7|205048.7|205186.5|205036.5|7
1633003820000|2021-09-30 12:10:20|205087.9|204937.9|205091.1|204941.1|205093.9|204993|205040.3|204934.8|33
1632961550000|2021-09-30 00:25:50|205193.1|205043.1|205193.9|205043.9|205195.5|205045.5|205191.7|205041.7|15
1633003830000|2021-09-30 12:10:30|205089.8|204939.8|205090.8|204940.8|205096|204992.2|205042.2|204939.8|28
1632961560000|2021-09-30 00:26:00|205194|205044|205185.1|205035.1|205194|205044|205183.6|205033.6|15
1633003840000|2021-09-30 12:10:40|205043.3|204993.3|205094.9|204944.9|205103.4|204996.9|205038.7|204939.7|28
1632961570000|2021-09-30 00:26:10|205184|205034|205187|205037|205188.1|205038.1|205182.2|205032.2|13
1633003850000|2021-09-30 12:10:50|205093.5|204943.5|205096.1|204946.1|205103.5|204953.5|205090|204940|31
1632961580000|2021-09-30 00:26:20|205187.9|205037.9|205188|205038|205191.9|205041.9|205187.6|205037.6|8
1633003860000|2021-09-30 12:11:00|205095.6|204945.6|205098.6|204948.6|205102.4|204952.4|205095.6|204945.6|29
1632961590000|2021-09-30 00:26:30|205190.3|205040.3|205186.4|205036.4|205194.2|205044.2|205183.9|205033.9|9
1633003870000|2021-09-30 12:11:10|205099.1|204949.1|205098.9|204948.9|205104.8|204954.8|205098.5|204948.5|23
1632961600000|2021-09-30 00:26:40|205186.8|205036.8|205197.7|205047.7|205197.7|205047.7|205186.8|205036.8|6
1633003880000|2021-09-30 12:11:20|205096.3|204946.3|205117.2|204967.2|205120.4|204970.4|205091|204941|26
1632961610000|2021-09-30 00:26:50|205197.4|205047.4|205195.1|205045.1|205197.4|205047.4|205194.4|205044.4|12
1633003890000|2021-09-30 12:11:30|205115.1|204965.1|205094.2|204944.2|205123.3|204973.3|205085.5|204935.5|33
1632961620000|2021-09-30 00:27:00|205195|205045|205191.2|205041.2|205195|205045|205191.2|205041.2|7
1633003900000|2021-09-30 12:11:40|205090.4|204940.4|205099.3|204949.3|205100.9|204950.9|205089.9|204939.9|26
1632961630000|2021-09-30 00:27:10|205191.8|205041.8|205194.6|205044.6|205194.6|205044.6|205187.8|205037.8|9
1633003910000|2021-09-30 12:11:50|205098.8|204948.8|205103.4|204953.4|205107.1|204996.7|205045.7|204945.7|24
1632961640000|2021-09-30 00:27:20|205193.3|205043.3|205192.9|205042.9|205195|205045|205192.7|205042.7|8
1633003920000|2021-09-30 12:12:00|205103.9|204953.9|205133.2|204983.2|205133.2|205030.6|205057.8|204952.7|31
1632961650000|2021-09-30 00:27:30|205193.9|205043.9|205194.5|205044.5|205197.7|205047.7|205193.5|205043.5|11
1633003930000|2021-09-30 12:12:10|205130.1|204980.1|205133.6|204983.6|205155.6|205005.6|205125.4|204975.4|36
1632961660000|2021-09-30 00:27:40|205196.3|205046.3|205190.8|205040.8|205196.3|205046.3|205189.6|205039.6|8
1633003940000|2021-09-30 12:12:20|205134.3|204984.3|205109.1|204959.1|205134.3|204984.3|205108.1|204958.1|31
1632961670000|2021-09-30 00:27:50|205190.3|205040.3|205194.5|205044.5|205194.5|205044.5|205189.6|205039.6|11
1633003950000|2021-09-30 12:12:30|205109.4|204959.4|205105.7|204955.7|205112.5|204962.5|205102.9|204952.9|26
1632961680000|2021-09-30 00:28:00|205191.6|205041.6|205192.5|205042.5|205193.6|205043.6|205190.6|205040.6|14
1633003960000|2021-09-30 12:12:40|205106|204956|205108.9|204958.9|205114.8|204964.8|205106|204956|29
1632961690000|2021-09-30 00:28:10|205192.8|205042.8|205185.9|205035.9|205196.5|205046.5|205185.5|205035.5|7
1633003970000|2021-09-30 12:12:50|205107.8|204957.8|205125.3|204975.3|205125.3|204975.3|205106.6|204956.6|29
1632961700000|2021-09-30 00:28:20|205185.7|205035.7|205192.6|205042.6|205193.3|205043.3|205184.4|205034.4|6
1633003980000|2021-09-30 12:13:00|205124.7|204974.7|205137.8|204987.8|205138.2|204988.2|205122.2|204972.2|24
1633003990000|2021-09-30 12:13:10|205138|204988|205150.1|205000.1|205152.6|205002.6|205135.8|204985.8|28
1632961710000|2021-09-30 00:28:30|205191.7|205041.7|205192.1|205042.1|205192.1|205042.1|205190|205040|7
1633004000000|2021-09-30 12:13:20|205149.6|204999.6|205167.2|205017.2|205170.3|205020.3|205147.4|204997.4|37
1632961720000|2021-09-30 00:28:40|205192.6|205042.6|205190.4|205040.4|205192.6|205042.6|205185.4|205035.4|12
1633004010000|2021-09-30 12:13:30|205167.1|205017.1|205163.3|205013.3|205167.3|205017.3|205155.8|205005.8|27
1632961730000|2021-09-30 00:28:50|205190.1|205040.1|205191|205041|205191.5|205041.5|205189.5|205039.5|10
1633004020000|2021-09-30 12:13:40|205163.4|205013.4|205158.9|205008.9|205163.4|205062.7|205110.1|205008.6|20
1632961740000|2021-09-30 00:29:00|205189.6|205039.6|205187.4|205037.4|205194.7|205044.7|205182.4|205032.4|12
1633004030000|2021-09-30 12:13:50|205159.7|205009.7|205126.4|204976.4|205159.7|205009.7|205108.9|204958.9|35
1632961750000|2021-09-30 00:29:10|205186.8|205036.8|205181.1|205031.1|205187.1|205037.1|205178.7|205028.7|13
1633004040000|2021-09-30 12:14:00|205118.8|204968.8|205121.2|204971.2|205121.2|205015.2|205061.8|204968.4|29
1632961760000|2021-09-30 00:29:20|205181.7|205031.7|205193.6|205043.6|205196.1|205046.1|205181.1|205031.1|12
1633004050000|2021-09-30 12:14:10|205128.8|204978.8|205158.4|205008.4|205158.6|205051.8|205101.8|204974.8|40
1632961770000|2021-09-30 00:29:30|205193.7|205043.7|205185.4|205035.4|205193.7|205043.7|205183.1|205033.1|10
1633004060000|2021-09-30 12:14:20|205156.1|205006.1|205140.1|204990.1|205157.2|205027.9|205075.9|204966.1|34
1632961780000|2021-09-30 00:29:40|205182.6|205032.6|205192.7|205042.7|205192.7|205042.7|205182.6|205032.6|7
1633004070000|2021-09-30 12:14:30|205140.8|204990.8|205118.9|204968.9|205150.7|205032|205069.4|204967.7|38
1632961790000|2021-09-30 00:29:50|205192.2|205042.2|205193.6|205043.6|205195.2|205045.2|205191.9|205041.9|10
1633004080000|2021-09-30 12:14:40|205118|204968|205123.9|204973.9|205128|204978|205116.1|204966.1|32
1632961800000|2021-09-30 00:30:00|205193.7|205043.7|205190.9|205040.9|205198.2|205048.2|205190.9|205040.9|12
1633004090000|2021-09-30 12:14:50|205124.8|204974.8|205120.5|204970.5|205139|205024.5|205072|204969.1|27
1632961810000|2021-09-30 00:30:10|205191.1|205041.1|205190.6|205040.6|205191.1|205041.1|205190.2|205040.2|3
1633004100000|2021-09-30 12:15:00|205117.8|204967.8|205127.9|204977.9|205133.6|204983.6|205114.8|204964.8|28
1632961820000|2021-09-30 00:30:20|205192.7|205042.7|205188.8|205038.8|205192.7|205042.7|205188.5|205038.5|6
1633004110000|2021-09-30 12:15:10|205129.3|204979.3|205117.8|204967.8|205129.3|204979.3|205111.7|204961.7|30
1632961830000|2021-09-30 00:30:30|205190|205040|205197.1|205047.1|205197.1|205047.1|205189.4|205039.4|7
1633004120000|2021-09-30 12:15:20|205117.3|204967.3|205069.4|204919.4|205119.8|204969.8|205069.4|204919.4|31
1632961840000|2021-09-30 00:30:40|205196.3|205046.3|205191|205041|205196.3|205046.3|205190.9|205040.9|8
1633004130000|2021-09-30 12:15:30|205072|204922|205064.2|204914.2|205082.4|204932.4|205063.8|204913.8|35
1632961850000|2021-09-30 00:30:50|205191.3|205041.3|205187.2|205037.2|205193.8|205043.8|205187.2|205037.2|6
1633004140000|2021-09-30 12:15:40|205065.9|204915.9|205069|204919|205082.4|204932.4|205065.9|204915.9|35
1632961860000|2021-09-30 00:31:00|205187.3|205037.3|205233.6|205083.6|205233.6|205083.6|205186.7|205036.7|15
1633004150000|2021-09-30 12:15:50|205069.2|204919.2|205080.2|204930.2|205082.9|204932.9|205068.4|204918.4|35
1632961870000|2021-09-30 00:31:10|205230.9|205080.9|205186.4|205036.4|205230.9|205080.9|205186.4|205036.4|26
1633004160000|2021-09-30 12:16:00|205081.9|204931.9|205079.5|204929.5|205087.4|204937.4|205079|204929|25
1632961880000|2021-09-30 00:31:20|205188.6|205038.6|205189.6|205039.6|205192.5|205042.5|205184.8|205034.8|15
1633004170000|2021-09-30 12:16:10|205079.6|204929.6|205075.8|204925.8|205079.7|204929.7|205075.8|204925.8|26
1632961890000|2021-09-30 00:31:30|205190.8|205040.8|205185.7|205035.7|205192.8|205042.8|205185.7|205035.7|14
1633004180000|2021-09-30 12:16:20|205067.4|204917.4|205078.2|204928.2|205079.2|204929.2|205067.4|204917.4|20
1632961900000|2021-09-30 00:31:40|205187.9|205037.9|205190.6|205040.6|205192.9|205042.9|205186.8|205036.8|13
1633004190000|2021-09-30 12:16:30|205078.1|204928.1|205083.5|204933.5|205084.5|204934.5|205077.5|204927.5|23
1632961910000|2021-09-30 00:31:50|205192.5|205042.5|205190|205040|205192.5|205042.5|205189.9|205039.9|13
1633004200000|2021-09-30 12:16:40|205083.3|204933.3|205086.5|204936.5|205089.1|204939.1|205082.4|204932.4|23
1632961920000|2021-09-30 00:32:00|205190.3|205040.3|205183.6|205033.6|205190.3|205040.3|205170.7|205020.7|20
1633004210000|2021-09-30 12:16:50|205086.6|204936.6|205089.8|204939.8|205090.8|204940.8|205086.2|204936.2|26
1632961930000|2021-09-30 00:32:10|205184.4|205034.4|205183.3|205033.3|205184.5|205034.5|205180.5|205030.5|14
1633004220000|2021-09-30 12:17:00|205087.6|204937.6|205085.4|204935.4|205089.2|204939.2|205085.3|204935.3|19
1632961940000|2021-09-30 00:32:20|205181.8|205031.8|205182.1|205032.1|205182.1|205032.1|205180|205030|11
1633004230000|2021-09-30 12:17:10|205085.6|204935.6|205082.2|204932.2|205086.4|204936.4|205080.4|204930.4|29
1632961950000|2021-09-30 00:32:30|205182.4|205032.4|205177.9|205027.9|205186.9|205036.9|205176.8|205026.8|23
1633004240000|2021-09-30 12:17:20|205082.7|204932.7|205084.8|204934.8|205086.7|204936.7|205082.6|204932.6|25
1632961960000|2021-09-30 00:32:40|205179.8|205029.8|205179|205029|205180.2|205030.2|205179|205029|9
1633004250000|2021-09-30 12:17:30|205083.8|204933.8|205084.2|204934.2|205085.6|204935.6|205081.6|204931.6|27
1633004260000|2021-09-30 12:17:40|205084.3|204934.3|205082.4|204932.4|205088.2|204987.6|205035.6|204919.3|35
1632961970000|2021-09-30 00:32:50|205179.2|205029.2|205194.2|205044.2|205197.1|205047.1|205179|205029|18
1633004270000|2021-09-30 12:17:50|205087.3|204937.3|205075.6|204925.6|205090.7|204940.7|205069.7|204919.7|31
1632961980000|2021-09-30 00:33:00|205194.7|205044.7|205193.5|205043.5|205194.9|205044.9|205191.9|205041.9|22
1633004280000|2021-09-30 12:18:00|205075.3|204925.3|205075.9|204925.9|205078|204928|205075|204925|23
1632961990000|2021-09-30 00:33:10|205193.9|205043.9|205198.2|205048.2|205198.4|205048.4|205192.5|205042.5|15
1633004290000|2021-09-30 12:18:10|205075.7|204925.7|205004.6|204854.6|205076.7|204926.7|204994|204844|29
1632962000000|2021-09-30 00:33:20|205197.4|205047.4|205201.2|205051.2|205201.2|205051.2|205197.4|205047.4|13
1633004300000|2021-09-30 12:18:20|205005.2|204855.2|205009.1|204859.1|205012.5|204862.5|204998.1|204848.1|32
1632962010000|2021-09-30 00:33:30|205201.1|205051.1|205201.7|205051.7|205203.3|205053.3|205200.8|205050.8|13
1633004310000|2021-09-30 12:18:30|205009.3|204859.3|205031.8|204881.8|205042.6|204892.6|205003.8|204853.8|30
1632962020000|2021-09-30 00:33:40|205201.5|205051.5|205201.1|205051.1|205202.2|205052.2|205200.5|205050.5|12
1633004320000|2021-09-30 12:18:40|205032|204882|205032.3|204882.3|205032.3|204931|204979.6|204878.4|16
1632962030000|2021-09-30 00:33:50|205201.8|205051.8|205198.5|205048.5|205203.2|205053.2|205198.5|205048.5|10
1633004330000|2021-09-30 12:18:50|205032.8|204882.8|205035.9|204885.9|205038.5|204933.6|204983.6|204881|30
1632962040000|2021-09-30 00:34:00|205202.3|205052.3|205201.9|205051.9|205204.3|205054.3|205200.8|205050.8|8
1633004340000|2021-09-30 12:19:00|205036.4|204886.4|205036.9|204886.9|205038.4|204888.4|205036.1|204886.1|18
1632962050000|2021-09-30 00:34:10|205202.8|205052.8|205200.5|205050.5|205204.2|205054.2|205196.8|205046.8|19
1633004350000|2021-09-30 12:19:10|205036.7|204886.7|205037.8|204887.8|205039.5|204889.5|205035.9|204885.9|28
1632962060000|2021-09-30 00:34:20|205201.3|205051.3|205201.5|205051.5|205203.1|205053.1|205200.7|205050.7|9
1633004360000|2021-09-30 12:19:20|205038|204888|205003.8|204853.8|205038.6|204888.6|204991.5|204841.5|39
1632962070000|2021-09-30 00:34:30|205201.6|205051.6|205201.7|205051.7|205202.1|205052.1|205201|205051|10
1633004370000|2021-09-30 12:19:30|205006.4|204856.4|204961.9|204911.9|205015.1|204914.7|204961.6|204854.9|28
1632962080000|2021-09-30 00:34:40|205201.8|205051.8|205202|205052|205202.1|205052.1|205201.8|205051.8|4
1633004380000|2021-09-30 12:19:40|204962|204912|204959.3|204909.3|205004.4|204912.5|204951.8|204852.1|32
1632962090000|2021-09-30 00:34:50|205201.5|205051.5|205202.1|205052.1|205202.1|205052.1|205201.5|205051.5|5
1633004390000|2021-09-30 12:19:50|204951.1|204901.1|204953.4|204903.4|205010.6|204905.8|204951.1|204849.6|34
1632962100000|2021-09-30 00:35:00|205200.7|205050.7|205202.4|205052.4|205203.9|205053.9|205200.7|205050.7|10
1633004400000|2021-09-30 12:20:00|205012.7|204862.7|204992.7|204842.7|205033.1|204894.8|204942.7|204841.8|33
1632962110000|2021-09-30 00:35:10|205203.6|205053.6|205203.5|205053.5|205205.4|205055.4|205201.6|205051.6|10
1633004410000|2021-09-30 12:20:10|204993|204843|205088.5|204938.5|205091.9|204967.3|204986|204843|36
1632962120000|2021-09-30 00:35:20|205203.9|205053.9|205204.3|205054.3|205204.9|205054.9|205203.4|205053.4|7
1633004420000|2021-09-30 12:20:20|205089|204939|205080.6|204930.6|205090.4|204940.4|205077.6|204927.6|29
1632962130000|2021-09-30 00:35:30|205204.7|205054.7|205205.2|205055.2|205205.2|205055.2|205204.1|205054.1|5
1633004430000|2021-09-30 12:20:30|205078|204928|205074.8|204924.8|205081.2|204970.9|204986.1|204884.3|38
1632962140000|2021-09-30 00:35:40|205205.4|205055.4|205204.4|205054.4|205205.4|205055.4|205204|205054|6
1633004440000|2021-09-30 12:20:40|205075.7|204925.7|205076.3|204926.3|205081.9|204984.4|205034.4|204889.2|38
1632962150000|2021-09-30 00:35:50|205207|205057|205201.6|205051.6|205207|205057|205201.6|205051.6|4
1633004450000|2021-09-30 12:20:50|205073.3|204923.3|205055.6|204905.6|205077|204953.2|205003.2|204896.6|34
1632962160000|2021-09-30 00:36:00|205201.9|205051.9|205201.3|205051.3|205204.7|205054.7|205201.3|205051.3|10
1633004460000|2021-09-30 12:21:00|205054.5|204904.5|205049.2|204899.2|205057|204907|205043.9|204893.9|33
1632962170000|2021-09-30 00:36:10|205203.3|205053.3|205204.2|205054.2|205204.7|205054.7|205203.3|205053.3|4
1633004470000|2021-09-30 12:21:10|205048.7|204898.7|205050.7|204900.7|205050.9|204900.9|205044.5|204894.5|34
1632962180000|2021-09-30 00:36:20|205203.6|205053.6|205202.2|205052.2|205203.6|205053.6|205202.2|205052.2|3
1633004480000|2021-09-30 12:21:20|205049|204899|205053.1|204903.1|205056.2|204906.2|205046.9|204896.9|31
1632962190000|2021-09-30 00:36:30|205202.7|205052.7|205205.2|205055.2|205205.2|205055.2|205202.7|205052.7|6
1633004490000|2021-09-30 12:21:30|205053.5|204903.5|205054.1|204904.1|205060.1|204910.1|205053.5|204903.5|29
1632962200000|2021-09-30 00:36:40|205202.3|205052.3|205202|205052|205203.2|205053.2|205201.9|205051.9|5
1633004500000|2021-09-30 12:21:40|205053.8|204903.8|205062.7|204912.7|205065|204915|205053|204903|24
1632962210000|2021-09-30 00:36:50|205202.5|205052.5|205240.6|205090.6|205240.6|205090.6|205202.5|205052.5|16
1633004510000|2021-09-30 12:21:50|205063|204913|205063.6|204913.6|205064.4|204914.4|205057.3|204907.3|30
1632962220000|2021-09-30 00:37:00|205233.2|205083.2|205237|205087|205238.3|205088.3|205232.8|205082.8|17
1633004520000|2021-09-30 12:22:00|205064.1|204914.1|205088.9|205038.9|205136.4|205038.9|205064.1|204914.1|36
1632962230000|2021-09-30 00:37:10|205237.6|205087.6|205238.2|205088.2|205238.6|205088.6|205237.1|205087.1|9
1633004530000|2021-09-30 12:22:10|205088.7|205038.7|205144.7|204994.7|205145.6|205038.7|205085.8|204991.1|29
1632962240000|2021-09-30 00:37:20|205238.4|205088.4|205240.6|205090.6|205240.7|205090.7|205238.3|205088.3|10
1633004540000|2021-09-30 12:22:20|205146.8|204996.8|205144.4|204994.4|205146.8|204996.8|205139.6|204989.6|29
1632962250000|2021-09-30 00:37:30|205240.1|205090.1|205239.9|205089.9|205240.2|205090.2|205238.9|205088.9|16
1633004550000|2021-09-30 12:22:30|205146.5|204996.5|205069.3|205019.3|205146.5|205025.2|205069.2|204967.4|31
1632962260000|2021-09-30 00:37:40|205240.1|205090.1|205241.9|205091.9|205241.9|205091.9|205239.8|205089.8|6
1633004560000|2021-09-30 12:22:40|205071.9|205021.9|205120.8|204970.8|205127.6|205026|205070.5|204970.8|27
1632962270000|2021-09-30 00:37:50|205240.6|205090.6|205242.7|205092.7|205242.7|205092.7|205240.6|205090.6|9
1633004570000|2021-09-30 12:22:50|205121|204971|205034|204984|205121.6|205023.4|205034|204931.5|35
1632962280000|2021-09-30 00:38:00|205242.3|205092.3|205238.5|205088.5|205242.3|205092.3|205236|205086|22
1633004580000|2021-09-30 12:23:00|205084.1|204934.1|205081|205031|205132.9|205033.4|205080.2|204934.1|32
1632962290000|2021-09-30 00:38:10|205239.2|205089.2|205237.2|205087.2|205239.9|205089.9|205236.7|205086.7|21
1633004590000|2021-09-30 12:23:10|205080.8|205030.8|205128.6|204978.6|205130.3|205033.1|205080.1|204977.2|32
1632962300000|2021-09-30 00:38:20|205237.9|205087.9|205239.8|205089.8|205239.8|205089.8|205236.6|205086.6|13
1633004600000|2021-09-30 12:23:20|205128.8|204978.8|205135.3|204985.3|205135.8|204985.8|205128.8|204978.8|20
1632962310000|2021-09-30 00:38:30|205240|205090|205239.4|205089.4|205240.5|205090.5|205239.2|205089.2|11
1633004610000|2021-09-30 12:23:30|205134.6|204984.6|205140.6|204990.6|205143.5|204993.5|205134.6|204984.6|25
1632962320000|2021-09-30 00:38:40|205237.5|205087.5|205238.7|205088.7|205240.1|205090.1|205237.5|205087.5|8
1633004620000|2021-09-30 12:23:40|205140.4|204990.4|205130.2|204980.2|205140.4|204990.4|205122.1|204972.1|27
1632962330000|2021-09-30 00:38:50|205238.8|205088.8|205240.5|205090.5|205240.5|205090.5|205238.6|205088.6|14
1633004630000|2021-09-30 12:23:50|205130.6|204980.6|205140.4|204990.4|205142|204992|205129.8|204979.8|29
1632962340000|2021-09-30 00:39:00|205240.6|205090.6|205242.6|205092.6|205242.7|205092.7|205239.2|205089.2|13
1633004640000|2021-09-30 12:24:00|205140.8|204990.8|205146.6|204996.6|205148|205048.6|205080.1|204986.3|33
1632962350000|2021-09-30 00:39:10|205242.8|205092.8|205239.7|205089.7|205243.3|205093.3|205239.7|205089.7|8
1633004650000|2021-09-30 12:24:10|205149.3|204999.3|205179.5|205029.5|205182.3|205079.4|205097.9|204996.6|28
1632962360000|2021-09-30 00:39:20|205240.9|205090.9|205242.9|205092.9|205242.9|205092.9|205240|205090|8
1633004660000|2021-09-30 12:24:20|205178.9|205028.9|205200.9|205050.9|205200.9|205074.9|205124.9|205023.9|26
1632962370000|2021-09-30 00:39:30|205243.7|205093.7|205243.2|205093.2|205243.7|205093.7|205239.8|205089.8|8
1633004670000|2021-09-30 12:24:30|205201.4|205051.4|205190.1|205040.1|205206.5|205056.5|205188.2|205038.2|23
1632962380000|2021-09-30 00:39:40|205243.5|205093.5|205241.2|205091.2|205243.9|205093.9|205239.8|205089.8|7
1633004680000|2021-09-30 12:24:40|205191.6|205041.6|205186.3|205036.3|205199.8|205049.8|205185.3|205035.3|24
1632962390000|2021-09-30 00:39:50|205241.3|205091.3|205241.6|205091.6|205242.4|205092.4|205240.6|205090.6|13
1633004690000|2021-09-30 12:24:50|205185.6|205035.6|205194.4|205044.4|205195.6|205045.6|205184.8|205034.8|26
1632962400000|2021-09-30 00:40:00|205242.4|205092.4|205242.2|205092.2|205243.8|205093.8|205242.1|205092.1|16
1633004700000|2021-09-30 12:25:00|205194.1|205044.1|205201.6|205051.6|205201.6|205051.6|205177.3|205027.3|33
1632962410000|2021-09-30 00:40:10|205242.6|205092.6|205244|205094|205244.3|205094.3|205242.6|205092.6|9
1633004710000|2021-09-30 12:25:10|205200.3|205050.3|205188|205038|205208|205058|205186.3|205036.3|28
1632962420000|2021-09-30 00:40:20|205244.1|205094.1|205243.6|205093.6|205245.1|205095.1|205240.2|205090.2|12
1633004720000|2021-09-30 12:25:20|205187.9|205037.9|205137.8|204987.8|205189.9|205039.9|205134.3|204984.3|23
1632962430000|2021-09-30 00:40:30|205245.3|205095.3|205244.2|205094.2|205246.2|205096.2|205243.5|205093.5|18
1633004730000|2021-09-30 12:25:30|205139|204989|205181|205031|205182.3|205032.3|205138.9|204988.9|31
1632962440000|2021-09-30 00:40:40|205244.1|205094.1|205244.6|205094.6|205245.5|205095.5|205243.9|205093.9|8
1633004740000|2021-09-30 12:25:40|205183.9|205033.9|205166.9|205016.9|205198.3|205048.3|205166.9|205016.9|34
1632962450000|2021-09-30 00:40:50|205245.6|205095.6|205245.3|205095.3|205245.8|205095.8|205244.5|205094.5|19
1633004750000|2021-09-30 12:25:50|205166.7|205016.7|205174.3|205024.3|205175.3|205025.3|205165.7|205015.7|31
1632962460000|2021-09-30 00:41:00|205245.4|205095.4|205246.4|205096.4|205246.9|205096.9|205245.2|205095.2|17
1633004760000|2021-09-30 12:26:00|205178.4|205028.4|205176.9|205026.9|205178.4|205028.4|205171.7|205021.7|23
1632962470000|2021-09-30 00:41:10|205245.1|205095.1|205248.5|205098.5|205248.5|205098.5|205244.9|205094.9|16
1633004770000|2021-09-30 12:26:10|205177.1|205027.1|205182.6|205032.6|205183.9|205033.9|205176.6|205026.6|22
1632962480000|2021-09-30 00:41:20|205246.7|205096.7|205246.1|205096.1|205253.2|205103.2|205245.4|205095.4|9
1633004780000|2021-09-30 12:26:20|205183.5|205033.5|205184.5|205034.5|205188.1|205038.1|205181.9|205031.9|24
1632962490000|2021-09-30 00:41:30|205244.7|205094.7|205244.4|205094.4|205246|205096|205243.4|205093.4|26
1633004790000|2021-09-30 12:26:30|205185|205035|205181|205031|205185|205035|205179.2|205029.2|23
1632962500000|2021-09-30 00:41:40|205244.5|205094.5|205243.8|205093.8|205245.4|205095.4|205243|205093|19
1633004800000|2021-09-30 12:26:40|205181.1|205031.1|205183.9|205033.9|205184.6|205034.6|205180.7|205030.7|23
1632962510000|2021-09-30 00:41:50|205244.1|205094.1|205243.5|205093.5|205244.5|205094.5|205243.5|205093.5|11
1633004810000|2021-09-30 12:26:50|205183.6|205033.6|205180.7|205030.7|205184.7|205034.7|205180.6|205030.6|20
1632962520000|2021-09-30 00:42:00|205243.6|205093.6|205245.7|205095.7|205245.7|205095.7|205243.6|205093.6|11
1633004820000|2021-09-30 12:27:00|205180.6|205030.6|205178.9|205028.9|205181.6|205031.6|205178.9|205028.9|23
1632962530000|2021-09-30 00:42:10|205245.9|205095.9|205248.7|205098.7|205248.7|205098.7|205245|205095|12
1633004830000|2021-09-30 12:27:10|205180.2|205030.2|205181.7|205031.7|205182.4|205032.4|205178.8|205028.8|23
1632962540000|2021-09-30 00:42:20|205248.5|205098.5|205248.2|205098.2|205248.8|205098.8|205245|205095|16
1633004840000|2021-09-30 12:27:20|205181.5|205031.5|205145.4|204995.4|205182|205032|205144.7|204994.7|20
1632962550000|2021-09-30 00:42:30|205247.9|205097.9|205246.4|205096.4|205248.1|205098.1|205246.3|205096.3|7
1633004850000|2021-09-30 12:27:30|205145.3|204995.3|205190.1|205040.1|205190.1|205040.1|205143.9|204993.9|26
1632962560000|2021-09-30 00:42:40|205246.6|205096.6|205243.7|205093.7|205247.3|205097.3|205243.4|205093.4|12
1633004860000|2021-09-30 12:27:40|205186.5|205036.5|205184.5|205034.5|205189.9|205039.9|205183.1|205033.1|25
1632962570000|2021-09-30 00:42:50|205243.9|205093.9|205243.1|205093.1|205243.9|205093.9|205242.6|205092.6|15
1633004870000|2021-09-30 12:27:50|205182.2|205032.2|205189.5|205039.5|205193|205043|205182.2|205032.2|23
1632962580000|2021-09-30 00:43:00|205243.7|205093.7|205241.8|205091.8|205243.7|205093.7|205241.3|205091.3|20
1633004880000|2021-09-30 12:28:00|205204.4|205054.4|205198|205048|205214.4|205064.4|205193.5|205043.5|37
1632962590000|2021-09-30 00:43:10|205242.5|205092.5|205242.7|205092.7|205242.7|205092.7|205240.1|205090.1|17
1633004890000|2021-09-30 12:28:10|205197.5|205047.5|205198.5|205048.5|205206.6|205056.6|205195|205045|14
1632962600000|2021-09-30 00:43:20|205243.4|205093.4|205243.4|205093.4|205244.9|205094.9|205242|205092|14
1633004900000|2021-09-30 12:28:20|205194.7|205044.7|205197.6|205047.6|205201.7|205051.7|205192.5|205042.5|22
1632962610000|2021-09-30 00:43:30|205243.9|205093.9|205241.9|205091.9|205244.4|205094.4|205240.9|205090.9|14
1633004910000|2021-09-30 12:28:30|205198.4|205048.4|205188.7|205038.7|205198.9|205048.9|205188.7|205038.7|21
1632962620000|2021-09-30 00:43:40|205242.3|205092.3|205242.5|205092.5|205242.5|205092.5|205242|205092|5
1633004920000|2021-09-30 12:28:40|205189.4|205039.4|205193|205043|205193.7|205043.7|205189.4|205039.4|22
1632962630000|2021-09-30 00:43:50|205242.3|205092.3|205239.6|205089.6|205242.3|205092.3|205237.9|205087.9|16
1633004930000|2021-09-30 12:28:50|205192.5|205042.5|205226.3|205076.3|205229.4|205079.4|205192.5|205042.5|25
1632962640000|2021-09-30 00:44:00|205239.4|205089.4|205238.6|205088.6|205239.4|205089.4|205236.9|205086.9|15
1633004940000|2021-09-30 12:29:00|205227.1|205077.1|205230.1|205080.1|205232|205082|205226.3|205076.3|22
1632962650000|2021-09-30 00:44:10|205238.9|205088.9|205237.2|205087.2|205240.4|205090.4|205237.1|205087.1|9
1633004950000|2021-09-30 12:29:10|205230.2|205080.2|205223.2|205073.2|205230.6|205080.6|205218.9|205068.9|17
1632962660000|2021-09-30 00:44:20|205238|205088|205239.2|205089.2|205239.8|205089.8|205237.2|205087.2|9
1633004960000|2021-09-30 12:29:20|205223.4|205073.4|205224|205074|205227.3|205077.3|205220|205070|18
1632962670000|2021-09-30 00:44:30|205239.3|205089.3|205237.9|205087.9|205239.4|205089.4|205236.9|205086.9|18
1633004970000|2021-09-30 12:29:30|205224.4|205074.4|205225.7|205075.7|205228.3|205078.3|205223.8|205073.8|21
1632962680000|2021-09-30 00:44:40|205237.1|205087.1|205236.8|205086.8|205238|205088|205235.8|205085.8|6
1633004980000|2021-09-30 12:29:40|205225.3|205075.3|205102.7|204952.7|205225.3|205075.3|205102.7|204952.7|34
1632962690000|2021-09-30 00:44:50|205237.1|205087.1|205235.4|205085.4|205239.5|205089.5|205235.4|205085.4|12
1633004990000|2021-09-30 12:29:50|205101.7|204951.7|205132.2|204982.2|205140.7|204990.7|205101.7|204951.7|31
1632962700000|2021-09-30 00:45:00|205234.8|205084.8|205239|205089|205239.3|205089.3|205234.8|205084.8|16
1633005000000|2021-09-30 12:30:00|205137.4|204987.4|205055.1|204905.1|205214.8|205005.2|205045.6|204895.6|31
1632962710000|2021-09-30 00:45:10|205239.1|205089.1|205236.4|205086.4|205239.7|205089.7|205234.7|205084.7|15
1633005010000|2021-09-30 12:30:10|205034.1|204884.1|205043.1|204893.1|205112.2|204962.2|205034.1|204884.1|39
1632962720000|2021-09-30 00:45:20|205234.4|205084.4|205201.4|205051.4|205234.4|205084.4|205199.4|205049.4|20
1633005020000|2021-09-30 12:30:20|205045.9|204895.9|205044.7|204894.7|205075.9|204925.9|205014.6|204864.6|38
1632962730000|2021-09-30 00:45:30|205199|205049|205197.7|205047.7|205200.2|205050.2|205197.7|205047.7|20
1633005030000|2021-09-30 12:30:30|205055.8|204905.8|205037.7|204887.7|205055.8|204905.8|205037.6|204887.6|32
1632962740000|2021-09-30 00:45:40|205198.2|205048.2|205198.5|205048.5|205199.9|205049.9|205197.7|205047.7|15
1633005040000|2021-09-30 12:30:40|205038.2|204888.2|204979.2|204829.2|205047.6|204897.6|204970.4|204820.4|30
1632962750000|2021-09-30 00:45:50|205198.6|205048.6|205195.6|205045.6|205198.6|205048.6|205193|205043|16
1633005050000|2021-09-30 12:30:50|204980.1|204830.1|204999.3|204849.3|205025.8|204875.8|204972.5|204822.5|38
1632962760000|2021-09-30 00:46:00|205195.2|205045.2|205195.4|205045.4|205196.6|205046.6|205192.2|205042.2|17
1633005060000|2021-09-30 12:31:00|205004.6|204854.6|205079.7|204929.7|205104.3|204954.3|205004.6|204854.6|37
1632962770000|2021-09-30 00:46:10|205194.5|205044.5|205196.5|205046.5|205197.7|205047.7|205194.5|205044.5|11
1633005070000|2021-09-30 12:31:10|205083.2|204933.2|205047.5|204897.5|205090.8|204940.8|205032.5|204882.5|34
1632962780000|2021-09-30 00:46:20|205196.2|205046.2|205195.6|205045.6|205197.8|205047.8|205194.9|205044.9|13
1633005080000|2021-09-30 12:31:20|205053.3|204903.3|205073.6|204923.6|205080.1|204930.1|205044.2|204894.2|36
1632962790000|2021-09-30 00:46:30|205195.2|205045.2|205194.6|205044.6|205197.1|205047.1|205192|205042|13
1633005090000|2021-09-30 12:31:30|205075.5|204925.5|205077.2|204927.2|205083.4|204933.4|205071.7|204921.7|24
1632962800000|2021-09-30 00:46:40|205191.3|205041.3|205195.2|205045.2|205196.3|205046.3|205191.3|205041.3|17
1633005100000|2021-09-30 12:31:40|205080.8|204930.8|205090|204940|205091.4|204941.4|205075.5|204925.5|33
1632962810000|2021-09-30 00:46:50|205195.7|205045.7|205195.6|205045.6|205196.2|205046.2|205192.5|205042.5|9
1633005110000|2021-09-30 12:31:50|205089.8|204939.8|205103.1|204953.1|205104.2|204954.2|205077.7|204927.7|36
1632962820000|2021-09-30 00:47:00|205195.2|205045.2|205194.1|205044.1|205196.1|205046.1|205194|205044|6
1633005120000|2021-09-30 12:32:00|205099.7|204949.7|205050.4|204900.4|205102.4|204952.4|205050.4|204900.4|35
1632962830000|2021-09-30 00:47:10|205199.2|205049.2|205197.9|205047.9|205199.2|205049.2|205197.4|205047.4|7
1633005130000|2021-09-30 12:32:10|205044.6|204894.6|205088.9|204938.9|205089.2|204939.2|205037.2|204887.2|33
1632962840000|2021-09-30 00:47:20|205199.1|205049.1|205198.8|205048.8|205199.2|205049.2|205198.2|205048.2|6
1633005140000|2021-09-30 12:32:20|205088.5|204938.5|205098|204948|205100.1|204950.1|205083.3|204933.3|31
1632962850000|2021-09-30 00:47:30|205198.4|205048.4|205197.5|205047.5|205199.1|205049.1|205197.5|205047.5|5
1633005150000|2021-09-30 12:32:30|205095.7|204945.7|205047.7|204897.7|205099|204949|205046.6|204896.6|34
1632962860000|2021-09-30 00:47:40|205200.3|205050.3|205199.7|205049.7|205200.3|205050.3|205197.1|205047.1|17
1633005160000|2021-09-30 12:32:40|205048.9|204898.9|205040.5|204890.5|205048.9|204898.9|205029.9|204879.9|28
1632962870000|2021-09-30 00:47:50|205199.3|205049.3|205197.5|205047.5|205200.1|205050.1|205197.5|205047.5|8
1633005170000|2021-09-30 12:32:50|205040.1|204890.1|205072.5|204922.5|205080.6|204930.6|205039.1|204889.1|34
1632962880000|2021-09-30 00:48:00|205193.5|205043.5|205191.4|205041.4|205195.3|205045.3|205190.1|205040.1|11
1633005180000|2021-09-30 12:33:00|205077.1|204927.1|205057.1|204907.1|205109.1|204959.1|205057.1|204907.1|37
1632962890000|2021-09-30 00:48:10|205192.3|205042.3|205195.6|205045.6|205197.9|205047.9|205192.3|205042.3|14
1633005190000|2021-09-30 12:33:10|205054.4|204904.4|204970.5|204820.5|205058|204908|204970.5|204820.5|37
1632962900000|2021-09-30 00:48:20|205195.4|205045.4|205198.1|205048.1|205199.3|205049.3|205195.4|205045.4|7
1633005200000|2021-09-30 12:33:20|204955.6|204805.6|204964.1|204814.1|204971.1|204821.1|204954.3|204804.3|35
1632962910000|2021-09-30 00:48:30|205199.8|205049.8|205198.1|205048.1|205199.8|205049.8|205197.5|205047.5|9
1633005210000|2021-09-30 12:33:30|204964.2|204814.2|204975.2|204825.2|204975.2|204825.2|204954.3|204804.3|37
1632962920000|2021-09-30 00:48:40|205199.2|205049.2|205198.7|205048.7|205199.9|205049.9|205198.7|205048.7|7
1633005220000|2021-09-30 12:33:40|204976.2|204826.2|205050.5|204900.5|205053.1|204903.1|204954.7|204804.7|37
1632962930000|2021-09-30 00:48:50|205199.3|205049.3|205197.9|205047.9|205200.4|205050.4|205196.3|205046.3|11
1633005230000|2021-09-30 12:33:50|205052.1|204902.1|205037|204887|205076.1|204926.1|205035.2|204885.2|36
1632962940000|2021-09-30 00:49:00|205198.4|205048.4|205197.3|205047.3|205199.9|205049.9|205197.3|205047.3|7
1633005240000|2021-09-30 12:34:00|205037.1|204887.1|205063.5|204913.5|205064.7|204914.7|205025.5|204875.5|35
1633005250000|2021-09-30 12:34:10|205062.1|204912.1|205082.7|204932.7|205095.1|204945.1|205062.1|204912.1|31
1632962950000|2021-09-30 00:49:10|205197.9|205047.9|205211.9|205061.9|205211.9|205061.9|205196|205046|11
1633005260000|2021-09-30 12:34:20|205085.3|204935.3|205093.2|204943.2|205111.4|204961.4|205070.7|204920.7|38
1632962960000|2021-09-30 00:49:20|205210.4|205060.4|205209.8|205059.8|205212|205062|205209.8|205059.8|16
1633005270000|2021-09-30 12:34:30|205093.5|204943.5|205085.5|204935.5|205093.5|204971.9|205021.9|204926.4|34
1632962970000|2021-09-30 00:49:30|205211.1|205061.1|205213.7|205063.7|205213.7|205063.7|205211.1|205061.1|17
1633005280000|2021-09-30 12:34:40|205087.4|204937.4|204981.4|204931.4|205088.5|204980.8|204979.9|204898.9|35
1632962980000|2021-09-30 00:49:40|205213.6|205063.6|205213.1|205063.1|205213.7|205063.7|205210.7|205060.7|8
1633005290000|2021-09-30 12:34:50|204980.3|204930.3|205053.2|204903.2|205060.2|204930.3|204978|204884.6|34
1632962990000|2021-09-30 00:49:50|205213.8|205063.8|205211.9|205061.9|205213.8|205063.8|205211|205061|16
1633005300000|2021-09-30 12:35:00|205043.9|204893.9|205136.6|204986.6|205136.6|204986.6|205043.9|204893.9|34
1632963000000|2021-09-30 00:50:00|205211.8|205061.8|205198.8|205048.8|205213|205063|205193.8|205043.8|22
1633005310000|2021-09-30 12:35:10|205149.3|204999.3|205147.4|204997.4|205160.9|205010.9|205123|204973|38
1632963010000|2021-09-30 00:50:10|205200.2|205050.2|205197.5|205047.5|205200.3|205050.3|205194.6|205044.6|13
1633005320000|2021-09-30 12:35:20|205146.4|204996.4|205159.9|205009.9|205175.9|205060.9|205110.9|204996.4|34
1632963020000|2021-09-30 00:50:20|205197.9|205047.9|205196.4|205046.4|205197.9|205047.9|205195.7|205045.7|12
1633005330000|2021-09-30 12:35:30|205161.6|205011.6|205080.3|204930.3|205161.6|205044.7|205041.1|204926.3|40
1633005340000|2021-09-30 12:35:40|205079.4|204929.4|205040.5|204890.5|205080.9|204930.9|205038.5|204888.5|29
1632963030000|2021-09-30 00:50:30|205196.6|205046.6|205199.2|205049.2|205199.2|205049.2|205196.6|205046.6|12
1633005350000|2021-09-30 12:35:50|205040.8|204890.8|205037|204887|205040.8|204890.8|205034.7|204884.7|31
1632963040000|2021-09-30 00:50:40|205198.4|205048.4|205201.5|205051.5|205201.5|205051.5|205198.4|205048.4|7
1633005360000|2021-09-30 12:36:00|205033.9|204883.9|205036.2|204886.2|205047.3|204897.3|205033.5|204883.5|32
1633005370000|2021-09-30 12:36:10|205035.9|204885.9|204984.5|204834.5|205039.7|204889.7|204981.4|204831.4|39
1632963050000|2021-09-30 00:50:50|205200.2|205050.2|205202.9|205052.9|205202.9|205052.9|205199.7|205049.7|9
1633005380000|2021-09-30 12:36:20|204985.2|204835.2|205036.2|204886.2|205037.7|204887.7|204970.6|204820.6|37
1633005390000|2021-09-30 12:36:30|205036.4|204886.4|205057.3|204907.3|205057.3|204907.3|205031.1|204881.1|30
1632963060000|2021-09-30 00:51:00|205204.1|205054.1|205201.2|205051.2|205204.1|205054.1|205200.1|205050.1|11
1633005400000|2021-09-30 12:36:40|205054.1|204904.1|205058|204908|205058|204908|205035|204885|38
1632963070000|2021-09-30 00:51:10|205200.2|205050.2|205198.9|205048.9|205201.1|205051.1|205196.2|205046.2|13
1633005410000|2021-09-30 12:36:50|205055|204905|205051|204901|205063.4|204913.4|205050.3|204900.3|34
1633005420000|2021-09-30 12:37:00|205048.3|204898.3|205043.3|204893.3|205056.7|204906.7|205035.1|204885.1|36
1632963080000|2021-09-30 00:51:20|205198.8|205048.8|205201|205051|205201.7|205051.7|205197.9|205047.9|17
1633005430000|2021-09-30 12:37:10|205041.6|204891.6|205000.8|204850.8|205046.7|204896.7|204972.6|204822.6|39
1632963090000|2021-09-30 00:51:30|205201.4|205051.4|205202.7|205052.7|205202.7|205052.7|205200.8|205050.8|10
1633005440000|2021-09-30 12:37:20|204998.3|204848.3|204995.6|204845.6|205003.1|204853.1|204995.3|204845.3|35
1633005450000|2021-09-30 12:37:30|204996|204846|205036.7|204886.7|205042.8|204892.8|204996|204846|37
1632963100000|2021-09-30 00:51:40|205202|205052|205202.1|205052.1|205203.4|205053.4|205200.2|205050.2|20
1633005460000|2021-09-30 12:37:40|205037.5|204887.5|205077.1|204927.1|205077.1|204927.1|205037.5|204887.5|37
1632963110000|2021-09-30 00:51:50|205201.5|205051.5|205202.7|205052.7|205205.5|205055.5|205201.5|205051.5|8
1633005470000|2021-09-30 12:37:50|205068.5|204918.5|204999.8|204849.8|205068.5|204918.5|204998.7|204848.7|38
1633005480000|2021-09-30 12:38:00|204996.2|204846.2|204995.4|204845.4|205003|204853|204991.6|204841.6|32
1632963120000|2021-09-30 00:52:00|205201.4|205051.4|205200.9|205050.9|205201.5|205051.5|205200.1|205050.1|8
1633005490000|2021-09-30 12:38:10|204996.3|204846.3|205003.4|204853.4|205005|204855|204996.3|204846.3|31
1633005500000|2021-09-30 12:38:20|205004.4|204854.4|205004.5|204854.5|205005.5|204855.5|205000.7|204850.7|23
1632963130000|2021-09-30 00:52:10|205210.3|205060.3|205217.2|205067.2|205227.1|205077.1|205210.3|205060.3|21
1633005510000|2021-09-30 12:38:30|204998.2|204848.2|204986|204836|205005.9|204855.9|204977.8|204827.8|30
1633005520000|2021-09-30 12:38:40|204986.3|204836.3|204995.5|204845.5|204995.5|204845.5|204981.8|204831.8|32
1632963140000|2021-09-30 00:52:20|205218.5|205068.5|205228.7|205078.7|205229|205079|205218.2|205068.2|15
1633005530000|2021-09-30 12:38:50|204993.3|204843.3|204995.6|204845.6|204998.3|204848.3|204992.3|204842.3|28
1632963150000|2021-09-30 00:52:30|205228.6|205078.6|205228.3|205078.3|205230.9|205080.9|205211.7|205061.7|21
1633005540000|2021-09-30 12:39:00|204995.7|204845.7|204994.3|204844.3|205034.2|204884.2|204994.3|204844.3|35
1633005550000|2021-09-30 12:39:10|204999|204849|205033.4|204883.4|205037.3|204887.3|204982.6|204832.6|38
1632963160000|2021-09-30 00:52:40|205228.1|205078.1|205214.2|205064.2|205228.1|205078.1|205211|205061|17
1633005560000|2021-09-30 12:39:20|205032.7|204882.7|204996.3|204846.3|205033.1|204883.1|204987.9|204837.9|35
1632963170000|2021-09-30 00:52:50|205214.9|205064.9|205212.9|205062.9|205214.9|205064.9|205202.2|205052.2|18
1633005570000|2021-09-30 12:39:30|204996|204846|204929.3|204779.3|204997.7|204847.7|204920.8|204770.8|37
1633005580000|2021-09-30 12:39:40|204928.1|204778.1|204901|204751|204948.7|204798.7|204896|204746|34
1632963180000|2021-09-30 00:53:00|205213|205063|205220.5|205070.5|205222.4|205072.4|205211.3|205061.3|11
1633005590000|2021-09-30 12:39:50|204900.3|204750.3|204870.5|204720.5|204900.3|204750.3|204862.6|204712.6|35
1633005600000|2021-09-30 12:40:00|204871.8|204721.8|204872.2|204722.2|204879.9|204729.9|204830.9|204680.9|34
1632963190000|2021-09-30 00:53:10|205221.2|205071.2|205219.5|205069.5|205221.2|205071.2|205218.6|205068.6|16
1633005610000|2021-09-30 12:40:10|204873.8|204723.8|204864.7|204714.7|204877.5|204727.5|204863.8|204713.8|34
1633005620000|2021-09-30 12:40:20|204865.7|204715.7|204835.7|204685.7|204878.5|204728.5|204828.2|204678.2|35
1632963200000|2021-09-30 00:53:20|205219.7|205069.7|205228.7|205078.7|205229.2|205079.2|205219.5|205069.5|15
1633005630000|2021-09-30 12:40:30|204837.1|204687.1|204837|204687|204840.6|204690.6|204816.9|204666.9|33
1633005640000|2021-09-30 12:40:40|204837.7|204687.7|204862.2|204712.2|204865|204715|204837|204687|32
1632963210000|2021-09-30 00:53:30|205228.4|205078.4|205254.6|205104.6|205254.6|205104.6|205218|205068|14
1633005650000|2021-09-30 12:40:50|204861.4|204711.4|204856|204706|204869.3|204719.3|204834.4|204684.4|33
1633005660000|2021-09-30 12:41:00|204855.4|204705.4|204829.8|204679.8|204859.3|204709.3|204827.9|204677.9|36
1632963220000|2021-09-30 00:53:40|205254.4|205104.4|205253.1|205103.1|205255.7|205105.7|205251.5|205101.5|23
1633005670000|2021-09-30 12:41:10|204831.1|204681.1|204844|204694|204846.6|204696.6|204829.5|204679.5|30
1632963230000|2021-09-30 00:53:50|205253|205103|205254.5|205104.5|205264.8|205114.8|205252.6|205102.6|22
1633005680000|2021-09-30 12:41:20|204840.6|204690.6|204840.2|204690.2|204841.3|204691.3|204838.1|204688.1|21
1633005690000|2021-09-30 12:41:30|204840.3|204690.3|204821.2|204671.2|204840.9|204690.9|204820.5|204670.5|30
1632963240000|2021-09-30 00:54:00|205253.4|205103.4|205263.2|205113.2|205263.7|205113.7|205253.1|205103.1|21
1633005700000|2021-09-30 12:41:40|204821.4|204671.4|204839|204689|204839|204689|204798.3|204648.3|33
1633005710000|2021-09-30 12:41:50|204839.4|204689.4|204831.8|204681.8|204839.4|204689.4|204824.9|204674.9|36
1632963250000|2021-09-30 00:54:10|205264.8|205114.8|205263.2|205113.2|205266.5|205116.5|205250.4|205100.4|28
1633005720000|2021-09-30 12:42:00|204831.4|204681.4|204841.7|204691.7|204841.7|204691.7|204831.4|204681.4|34
1632963260000|2021-09-30 00:54:20|205267.4|205117.4|205289.6|205139.6|205297.7|205147.7|205264.5|205114.5|26
1633005730000|2021-09-30 12:42:10|204839.7|204689.7|204864.3|204714.3|204869.9|204719.9|204839.2|204689.2|38
1632963270000|2021-09-30 00:54:30|205290.2|205140.2|205291.6|205141.6|205294.6|205144.6|205289.8|205139.8|24
1633005740000|2021-09-30 12:42:20|204863.5|204713.5|204873.4|204723.4|204877.9|204727.9|204862.2|204712.2|29
1632963280000|2021-09-30 00:54:40|205290.8|205140.8|205288.8|205138.8|205305.7|205155.7|205288.8|205138.8|25
1633005750000|2021-09-30 12:42:30|204873.8|204723.8|204878.2|204728.2|204880.4|204730.4|204873.7|204723.7|26
1632963290000|2021-09-30 00:54:50|205283.5|205133.5|205288.1|205138.1|205298.9|205148.9|205283.5|205133.5|34
1633005760000|2021-09-30 12:42:40|204877.9|204727.9|204872.6|204722.6|204879|204729|204870.3|204720.3|25
1632963300000|2021-09-30 00:55:00|205289.6|205139.6|205288.9|205138.9|205295.1|205145.1|205282.2|205132.2|25
1633005770000|2021-09-30 12:42:50|204872.4|204722.4|204838.4|204688.4|204873.9|204723.9|204835.9|204685.9|26
1633005780000|2021-09-30 12:43:00|204838.1|204688.1|204837.9|204687.9|204841.7|204691.7|204826.3|204676.3|32
1632963310000|2021-09-30 00:55:10|205289|205139|205275.2|205125.2|205290.2|205140.2|205271.1|205121.1|24
1633005790000|2021-09-30 12:43:10|204838.9|204688.9|204829.5|204679.5|204838.9|204688.9|204825.5|204675.5|32
1632963320000|2021-09-30 00:55:20|205278.8|205128.8|205280|205130|205282.8|205132.8|205267.1|205117.1|22
1633005800000|2021-09-30 12:43:20|204829.7|204679.7|204844.1|204694.1|204846.2|204696.2|204829.7|204679.7|34
1632963330000|2021-09-30 00:55:30|205280.9|205130.9|205281.2|205131.2|205281.9|205131.9|205267.8|205117.8|27
1633005810000|2021-09-30 12:43:30|204843.8|204693.8|204804.4|204654.4|204843.8|204693.8|204800.5|204650.5|24
1632963340000|2021-09-30 00:55:40|205278.6|205128.6|205279.9|205129.9|205284.5|205134.5|205273|205123|32
1633005820000|2021-09-30 12:43:40|204805.2|204655.2|204798.9|204648.9|204816|204666|204798.9|204648.9|24
1632963350000|2021-09-30 00:55:50|205280.5|205130.5|205283.6|205133.6|205284.3|205134.3|205275.9|205125.9|21
1633005830000|2021-09-30 12:43:50|204799.8|204649.8|204805.3|204655.3|204807.3|204657.3|204799.7|204649.7|21
1632963360000|2021-09-30 00:56:00|205286|205136|205283.1|205133.1|205286|205136|205282|205132|19
1633005840000|2021-09-30 12:44:00|204804.4|204654.4|204808.5|204658.5|204817.2|204667.2|204798.2|204648.2|30
1632963370000|2021-09-30 00:56:10|205283.5|205133.5|205286.7|205136.7|205287.4|205137.4|205277.4|205127.4|21
1633005850000|2021-09-30 12:44:10|204808.4|204658.4|204817.9|204667.9|204820.4|204670.4|204807.4|204657.4|38
1632963380000|2021-09-30 00:56:20|205286.6|205136.6|205244.9|205094.9|205287.7|205137.7|205241.5|205091.5|23
1633005860000|2021-09-30 12:44:20|204818.7|204668.7|204811|204661|204818.7|204668.7|204809.7|204659.7|22
1632963390000|2021-09-30 00:56:30|205244.6|205094.6|205239.1|205089.1|205244.6|205094.6|205235.9|205085.9|26
1633005870000|2021-09-30 12:44:30|204810.5|204660.5|204814.2|204664.2|204816.3|204666.3|204810.5|204660.5|22
1632963400000|2021-09-30 00:56:40|205240.5|205090.5|205240.3|205090.3|205243.5|205093.5|205237.7|205087.7|16
1633005880000|2021-09-30 12:44:40|204813.7|204663.7|204814.8|204664.8|204815.6|204665.6|204812.3|204662.3|15
1632963410000|2021-09-30 00:56:50|205240.1|205090.1|205236|205086|205242|205092|205236|205086|17
1633005890000|2021-09-30 12:44:50|204814.6|204664.6|204817.3|204667.3|204819.7|204669.7|204811.4|204661.4|26
1632963420000|2021-09-30 00:57:00|205236.3|205086.3|205248.3|205098.3|205248.6|205098.6|205236.3|205086.3|18
1633005900000|2021-09-30 12:45:00|204813.9|204663.9|204835|204685|204837.1|204687.1|204812.4|204662.4|35
1632963430000|2021-09-30 00:57:10|205245.1|205095.1|205247.5|205097.5|205250.4|205100.4|205244.8|205094.8|18
1633005910000|2021-09-30 12:45:10|204835.9|204685.9|204827.6|204677.6|204840.4|204690.4|204821.6|204671.6|37
1632963440000|2021-09-30 00:57:20|205247.6|205097.6|205244.3|205094.3|205249.4|205099.4|205243.2|205093.2|19
1633005920000|2021-09-30 12:45:20|204827.3|204677.3|204782.2|204632.2|204834|204684|204781.1|204631.1|38
1632963450000|2021-09-30 00:57:30|205245.1|205095.1|205248.2|205098.2|205248.8|205098.8|205245.1|205095.1|28
1633005930000|2021-09-30 12:45:30|204782.4|204632.4|204781.7|204631.7|204791.9|204641.9|204781|204631|34
1632963460000|2021-09-30 00:57:40|205246.8|205096.8|205243.5|205093.5|205246.9|205096.9|205243.5|205093.5|8
1633005940000|2021-09-30 12:45:40|204782.9|204632.9|204787.8|204637.8|204788.6|204638.6|204780.4|204630.4|32
1632963470000|2021-09-30 00:57:50|205244.7|205094.7|205242.3|205092.3|205244.7|205094.7|205241.6|205091.6|5
1633005950000|2021-09-30 12:45:50|204783.3|204633.3|204787.4|204637.4|204789.8|204639.8|204782.8|204632.8|33
1632963480000|2021-09-30 00:58:00|205245.9|205095.9|205251.5|205101.5|205251.9|205101.9|205245.9|205095.9|14
1633005960000|2021-09-30 12:46:00|204787|204637|204790.9|204640.9|204790.9|204640.9|204781.8|204631.8|25
1632963490000|2021-09-30 00:58:10|205251.3|205101.3|205250.5|205100.5|205252|205102|205245|205095|12
1633005970000|2021-09-30 12:46:10|204792|204642|204784.8|204634.8|204792.5|204642.5|204783|204633|28
1632963500000|2021-09-30 00:58:20|205249.2|205099.2|205246.5|205096.5|205250.7|205100.7|205246.5|205096.5|14
1633005980000|2021-09-30 12:46:20|204784.2|204634.2|204785.5|204635.5|204787.2|204637.2|204781.8|204631.8|29
1632963510000|2021-09-30 00:58:30|205247.4|205097.4|205249.9|205099.9|205249.9|205099.9|205247|205097|8
1633005990000|2021-09-30 12:46:30|204785.2|204635.2|204789.5|204639.5|204792.7|204642.7|204785.2|204635.2|32
1632963520000|2021-09-30 00:58:40|205248.8|205098.8|205246.1|205096.1|205249.2|205099.2|205246.1|205096.1|19
1633006000000|2021-09-30 12:46:40|204789.7|204639.7|204789|204639|204791.3|204641.3|204778.8|204628.8|33
1632963530000|2021-09-30 00:58:50|205244.8|205094.8|205250.3|205100.3|205250.6|205100.6|205242.5|205092.5|16
1633006010000|2021-09-30 12:46:50|204790.9|204640.9|204791.6|204641.6|204792.4|204642.4|204786.7|204636.7|32
1632963540000|2021-09-30 00:59:00|205251.1|205101.1|205249.6|205099.6|205251.6|205101.6|205248.4|205098.4|9
1633006020000|2021-09-30 12:47:00|204790.5|204640.5|204808.9|204658.9|204825.8|204698.2|204746.5|204640.4|32
1632963550000|2021-09-30 00:59:10|205249.7|205099.7|205249.1|205099.1|205250.6|205100.6|205249.1|205099.1|6
1633006030000|2021-09-30 12:47:10|204811.2|204661.2|204798.7|204648.7|204811.4|204661.4|204797.8|204647.8|32
1632963560000|2021-09-30 00:59:20|205249.2|205099.2|205253|205103|205253|205103|205249.2|205099.2|6
1633006040000|2021-09-30 12:47:20|204798.5|204648.5|204802.8|204652.8|204816.3|204666.3|204795.1|204645.1|34
1632963570000|2021-09-30 00:59:30|205253.7|205103.7|205247.6|205097.6|205253.7|205103.7|205246.8|205096.8|16
1633006050000|2021-09-30 12:47:30|204803.8|204653.8|204795.3|204645.3|204806.7|204656.7|204795.3|204645.3|27
1632963580000|2021-09-30 00:59:40|205247.4|205097.4|205250.7|205100.7|205250.7|205100.7|205247.2|205097.2|9
1633006060000|2021-09-30 12:47:40|204796.4|204646.4|204796.2|204646.2|204799.9|204649.9|204788.5|204638.5|24
1632963590000|2021-09-30 00:59:50|205250.6|205100.6|205245.2|205095.2|205251.8|205101.8|205245.2|205095.2|10
1633006070000|2021-09-30 12:47:50|204798.4|204648.4|204789.8|204639.8|204799.9|204649.9|204783|204633|33
1632963600000|2021-09-30 01:00:00|205245.4|205095.4|205251.1|205101.1|205251.1|205101.1|205240.4|205090.4|36
1633006080000|2021-09-30 12:48:00|204791.8|204641.8|204780|204630|204793.5|204643.5|204776.7|204626.7|26
1632963610000|2021-09-30 01:00:10|205248.4|205098.4|205250|205100|205251.1|205101.1|205247.5|205097.5|23
1633006090000|2021-09-30 12:48:10|204778.3|204628.3|204792.4|204642.4|204793.9|204643.9|204778.3|204628.3|33
1632963620000|2021-09-30 01:00:20|205250.4|205100.4|205251.7|205101.7|205252.9|205102.9|205250.4|205100.4|15
1633006100000|2021-09-30 12:48:20|204792.6|204642.6|204799.1|204649.1|204801.7|204651.7|204792.1|204642.1|23
1632963630000|2021-09-30 01:00:30|205250.8|205100.8|205251.3|205101.3|205252.3|205102.3|205250.8|205100.8|9
1633006110000|2021-09-30 12:48:30|204799|204649|204825|204675|204835.2|204685.2|204799|204649|33
1632963640000|2021-09-30 01:00:40|205251.2|205101.2|205249.4|205099.4|205252.5|205102.5|205247.7|205097.7|11
1633006120000|2021-09-30 12:48:40|204823.4|204673.4|204836.2|204686.2|204836.2|204686.2|204823.4|204673.4|29
1632963650000|2021-09-30 01:00:50|205247.7|205097.7|205253.4|205103.4|205253.4|205103.4|205247.7|205097.7|25
1633006130000|2021-09-30 12:48:50|204834.8|204684.8|204827.3|204677.3|204835.6|204685.6|204817.1|204667.1|37
1632963660000|2021-09-30 01:01:00|205253.7|205103.7|205219.6|205069.6|205253.7|205103.7|205218.8|205068.8|27
1633006140000|2021-09-30 12:49:00|204826.8|204676.8|204843.9|204693.9|204847.3|204697.3|204826.8|204676.8|36
1632963670000|2021-09-30 01:01:10|205218.8|205068.8|205212.6|205062.6|205219.1|205069.1|205211.3|205061.3|23
1633006150000|2021-09-30 12:49:10|204844.3|204694.3|204847.6|204697.6|204851.7|204701.7|204841.8|204691.8|32
1632963680000|2021-09-30 01:01:20|205211.9|205061.9|205236.7|205086.7|205246.7|205096.7|205211.9|205061.9|31
1633006160000|2021-09-30 12:49:20|204848|204698|204884.3|204734.3|204888.3|204738.3|204848|204698|34
1632963690000|2021-09-30 01:01:30|205235.8|205085.8|205193.3|205043.3|205235.8|205085.8|205193.3|205043.3|35
1633006170000|2021-09-30 12:49:30|204884|204734|204874.5|204724.5|204887.3|204737.3|204873.1|204723.1|35
1632963700000|2021-09-30 01:01:40|205192|205042|205203.9|205053.9|205206.5|205056.5|205192|205042|30
1633006180000|2021-09-30 12:49:40|204874.2|204724.2|204884.1|204734.1|204884.3|204734.3|204872|204722|32
1632963710000|2021-09-30 01:01:50|205204.4|205054.4|205207.5|205057.5|205208.8|205058.8|205204.4|205054.4|18
1633006190000|2021-09-30 12:49:50|204883.8|204733.8|204881.9|204731.9|204886.2|204736.2|204876.1|204726.1|35
1632963720000|2021-09-30 01:02:00|205207.4|205057.4|205239.3|205089.3|205240.5|205090.5|205207.4|205057.4|26
1633006200000|2021-09-30 12:50:00|204882.6|204732.6|204894.5|204744.5|204894.5|204744.5|204882.6|204732.6|27
1632963730000|2021-09-30 01:02:10|205236.6|205086.6|205236.2|205086.2|205236.6|205086.6|205232.8|205082.8|20
1633006210000|2021-09-30 12:50:10|204893.6|204743.6|204921.8|204771.8|204924|204774|204891.6|204741.6|34
1632963740000|2021-09-30 01:02:20|205236.6|205086.6|205232.2|205082.2|205237.1|205087.1|205232.1|205082.1|16
1633006220000|2021-09-30 12:50:20|204922.7|204772.7|204918.7|204768.7|204927.9|204777.9|204917.4|204767.4|37
1632963750000|2021-09-30 01:02:30|205232.3|205082.3|205230.9|205080.9|205233.2|205083.2|205229.6|205079.6|19
1633006230000|2021-09-30 12:50:30|204919.3|204769.3|204933.7|204783.7|204937.1|204787.1|204919.3|204769.3|33
1632963760000|2021-09-30 01:02:40|205235.2|205085.2|205233.6|205083.6|205238.8|205088.8|205229.9|205079.9|24
1633006240000|2021-09-30 12:50:40|204933.2|204783.2|204926.5|204776.5|204937|204787|204926.5|204776.5|19
1632963770000|2021-09-30 01:02:50|205233.7|205083.7|205234.5|205084.5|205235.3|205085.3|205232.1|205082.1|30
1633006250000|2021-09-30 12:50:50|204926.4|204776.4|204895.1|204745.1|204929.2|204779.2|204895.1|204745.1|28
1632963780000|2021-09-30 01:03:00|205234.4|205084.4|205234.3|205084.3|205234.4|205084.4|205231.2|205081.2|28
1633006260000|2021-09-30 12:51:00|204884.7|204734.7|204885.5|204735.5|204892.8|204742.8|204869.7|204719.7|40
1632963790000|2021-09-30 01:03:10|205234.2|205084.2|205235|205085|205238.2|205088.2|205221.4|205071.4|26
1633006270000|2021-09-30 12:51:10|204885.8|204735.8|204884.1|204734.1|204885.8|204735.8|204865|204715|39
1632963800000|2021-09-30 01:03:20|205236.4|205086.4|205237|205087|205237.2|205087.2|205229.8|205079.8|20
1633006280000|2021-09-30 12:51:20|204883|204733|204880.8|204730.8|204886.3|204736.3|204879.9|204729.9|36
1632963810000|2021-09-30 01:03:30|205236|205086|205235.5|205085.5|205237.4|205087.4|205234.5|205084.5|19
1633006290000|2021-09-30 12:51:30|204881|204731|204884.4|204734.4|204885.5|204735.5|204881|204731|29
1632963820000|2021-09-30 01:03:40|205236.1|205086.1|205236.4|205086.4|205237.7|205087.7|205236.1|205086.1|13
1633006300000|2021-09-30 12:51:40|204884.2|204734.2|204896.4|204746.4|204898.5|204748.5|204882.5|204732.5|28
1632963830000|2021-09-30 01:03:50|205236.6|205086.6|205237.5|205087.5|205238.4|205088.4|205236.4|205086.4|14
1633006310000|2021-09-30 12:51:50|204896.1|204746.1|204891.4|204741.4|204900.9|204750.9|204889.7|204739.7|29
1632963840000|2021-09-30 01:04:00|205238|205088|205235.1|205085.1|205238.1|205088.1|205233.9|205083.9|23
1633006320000|2021-09-30 12:52:00|204891|204741|204893.2|204743.2|204896.5|204746.5|204888.8|204738.8|27
1632963850000|2021-09-30 01:04:10|205234.3|205084.3|205230.1|205080.1|205239.5|205089.5|205228|205078|20
1633006330000|2021-09-30 12:52:10|204892.9|204742.9|204879.7|204729.7|204894.4|204744.4|204876|204726|30
1632963860000|2021-09-30 01:04:20|205229.6|205079.6|205228.7|205078.7|205231.6|205081.6|205227.4|205077.4|14
1633006340000|2021-09-30 12:52:20|204879.2|204729.2|204880.7|204730.7|204881.1|204731.1|204871.3|204721.3|32
1632963870000|2021-09-30 01:04:30|205231.4|205081.4|205236.5|205086.5|205237.6|205087.6|205226.4|205076.4|23
1633006350000|2021-09-30 12:52:30|204881.4|204731.4|204873.9|204723.9|204881.4|204731.4|204872.8|204722.8|30
1632963880000|2021-09-30 01:04:40|205236.2|205086.2|205238.1|205088.1|205240.8|205090.8|205233.6|205083.6|12
1633006360000|2021-09-30 12:52:40|204874|204724|204883.8|204733.8|204886.7|204736.7|204873.9|204723.9|31
1632963890000|2021-09-30 01:04:50|205237.4|205087.4|205236.5|205086.5|205238.1|205088.1|205235|205085|18
1633006370000|2021-09-30 12:52:50|204883.7|204733.7|204878.6|204728.6|204883.8|204733.8|204877.6|204727.6|26
1632963900000|2021-09-30 01:05:00|205237.9|205087.9|205237.6|205087.6|205238|205088|205236.7|205086.7|11
1633006380000|2021-09-30 12:53:00|204878.2|204728.2|204872.8|204722.8|204878.2|204728.2|204849|204699|27
1633006390000|2021-09-30 12:53:10|204874.6|204724.6|204874.5|204724.5|204876.3|204726.3|204872.9|204722.9|27
1632963910000|2021-09-30 01:05:10|205237.3|205087.3|205239.4|205089.4|205239.8|205089.8|205233.9|205083.9|18
1633006400000|2021-09-30 12:53:20|204874.4|204724.4|204892|204742|204893.1|204743.1|204869|204719|33
1633006410000|2021-09-30 12:53:30|204892.2|204742.2|204885.7|204735.7|204911.9|204761.9|204873.8|204723.8|31
1632963920000|2021-09-30 01:05:20|205235.2|205085.2|205238.8|205088.8|205240.4|205090.4|205235.2|205085.2|19
1633006420000|2021-09-30 12:53:40|204885.8|204735.8|204887.5|204737.5|204888.5|204738.5|204883.6|204733.6|20
1633006430000|2021-09-30 12:53:50|204887.9|204737.9|204913.3|204763.3|204920|204770|204887.9|204737.9|36
1632963930000|2021-09-30 01:05:30|205239.1|205089.1|205247.4|205097.4|205251.9|205101.9|205238.1|205088.1|18
1633006440000|2021-09-30 12:54:00|204913.5|204763.5|204883.7|204733.7|204917|204767|204881.9|204731.9|38
1632963940000|2021-09-30 01:05:40|205247.7|205097.7|205250.5|205100.5|205250.7|205100.7|205246.6|205096.6|23
1633006450000|2021-09-30 12:54:10|204882|204732|204882.9|204732.9|204895.6|204745.6|204873.5|204723.5|37
1633006460000|2021-09-30 12:54:20|204883.2|204733.2|204885|204735|204886.2|204736.2|204882.6|204732.6|22
1632963950000|2021-09-30 01:05:50|205249.5|205099.5|205252.5|205102.5|205254.1|205104.1|205249|205099|27
1633006470000|2021-09-30 12:54:30|204884.8|204734.8|204886|204736|204887.4|204737.4|204883.2|204733.2|24
1633006480000|2021-09-30 12:54:40|204887.3|204737.3|204869.4|204719.4|204887.3|204737.3|204865.8|204715.8|32
1632963960000|2021-09-30 01:06:00|205253|205103|205258.6|205108.6|205261.2|205111.2|205251.1|205101.1|21
1633006490000|2021-09-30 12:54:50|204869.7|204719.7|204877.5|204727.5|204885.3|204735.3|204868.1|204718.1|27
1632963970000|2021-09-30 01:06:10|205266.2|205116.2|205262.9|205112.9|205266.2|205116.2|205260.9|205110.9|17
1633006500000|2021-09-30 12:55:00|204877.2|204727.2|204885.4|204735.4|204886.6|204736.6|204877.2|204727.2|30
1632963980000|2021-09-30 01:06:20|205262.1|205112.1|205259.4|205109.4|205262.1|205112.1|205256.4|205106.4|15
1633006510000|2021-09-30 12:55:10|204883.4|204733.4|204883.6|204733.6|204886.9|204736.9|204878.2|204728.2|25
1632963990000|2021-09-30 01:06:30|205259.2|205109.2|205259.5|205109.5|205260.3|205110.3|205258.6|205108.6|14
1633006520000|2021-09-30 12:55:20|204883.5|204733.5|204878.2|204728.2|204883.5|204733.5|204870.4|204720.4|32
1632964000000|2021-09-30 01:06:40|205259.3|205109.3|205256.6|205106.6|205259.4|205109.4|205256.6|205106.6|15
1633006530000|2021-09-30 12:55:30|204877.5|204727.5|204876.7|204726.7|204877.7|204727.7|204869.1|204719.1|25
1632964010000|2021-09-30 01:06:50|205256.8|205106.8|205259.2|205109.2|205260.7|205110.7|205255.9|205105.9|14
1633006540000|2021-09-30 12:55:40|204876.3|204726.3|204822.3|204672.3|204876.3|204726.3|204821.9|204671.9|33
1632964020000|2021-09-30 01:07:00|205258.8|205108.8|205257.4|205107.4|205259.4|205109.4|205255|205105|18
1633006550000|2021-09-30 12:55:50|204821.8|204671.8|204812.1|204662.1|204821.8|204671.8|204798.2|204648.2|30
1632964030000|2021-09-30 01:07:10|205257.6|205107.6|205256|205106|205258.9|205108.9|205256|205106|17
1633006560000|2021-09-30 12:56:00|204812.3|204662.3|204836.4|204686.4|204837.5|204687.5|204811.7|204661.7|34
1632964040000|2021-09-30 01:07:20|205255.6|205105.6|205259.1|205109.1|205259.3|205109.3|205254.9|205104.9|9
1633006570000|2021-09-30 12:56:10|204837.8|204687.8|204830.9|204680.9|204843.1|204693.1|204830.9|204680.9|34
1632964050000|2021-09-30 01:07:30|205258.4|205108.4|205256.9|205106.9|205260|205110|205256.9|205106.9|14
1633006580000|2021-09-30 12:56:20|204833.6|204683.6|204805|204655|204836.1|204686.1|204803.2|204653.2|29
1632964060000|2021-09-30 01:07:40|205257.3|205107.3|205254.2|205104.2|205260.6|205110.6|205253|205103|21
1633006590000|2021-09-30 12:56:30|204803.2|204653.2|204801.8|204651.8|204804.8|204654.8|204799.7|204649.7|27
1632964070000|2021-09-30 01:07:50|205253.8|205103.8|205258.4|205108.4|205258.4|205108.4|205252.5|205102.5|19
1633006600000|2021-09-30 12:56:40|204799.6|204649.6|204801.7|204651.7|204804.4|204654.4|204798.5|204648.5|26
1632964080000|2021-09-30 01:08:00|205258|205108|205257.5|205107.5|205258.4|205108.4|205254.5|205104.5|12
1633006610000|2021-09-30 12:56:50|204795.3|204645.3|204802.8|204652.8|204819.8|204669.8|204793.2|204643.2|31
1632964090000|2021-09-30 01:08:10|205257.7|205107.7|205254.3|205104.3|205257.7|205107.7|205253.8|205103.8|16
1633006620000|2021-09-30 12:57:00|204801.8|204651.8|204824.7|204674.7|204825.2|204675.2|204801.7|204651.7|33
1632964100000|2021-09-30 01:08:20|205254.1|205104.1|205253.4|205103.4|205254.3|205104.3|205252.7|205102.7|13
1633006630000|2021-09-30 12:57:10|204824.6|204674.6|204835|204685|204835|204685|204823.5|204673.5|29
1632964110000|2021-09-30 01:08:30|205253.5|205103.5|205248|205098|205255.7|205105.7|205244.8|205094.8|18
1633006640000|2021-09-30 12:57:20|204834.7|204684.7|204830.2|204680.2|204835.1|204685.1|204827.3|204677.3|28
1632964120000|2021-09-30 01:08:40|205248.2|205098.2|205251|205101|205251.1|205101.1|205239.4|205089.4|18
1633006650000|2021-09-30 12:57:30|204830.3|204680.3|204839.3|204689.3|204842.2|204692.2|204830.1|204680.1|30
1632964130000|2021-09-30 01:08:50|205250.6|205100.6|205247.5|205097.5|205251.1|205101.1|205247.2|205097.2|14
1633006660000|2021-09-30 12:57:40|204839.9|204689.9|204831|204681|204842.1|204692.1|204827.4|204677.4|28
1632964140000|2021-09-30 01:09:00|205246.6|205096.6|205246.8|205096.8|205248|205098|205244.6|205094.6|13
1633006670000|2021-09-30 12:57:50|204835.4|204685.4|204840.3|204690.3|204841.9|204691.9|204833.9|204683.9|35
1632964150000|2021-09-30 01:09:10|205247.7|205097.7|205247|205097|205255.5|205105.5|205239.8|205089.8|26
1633006680000|2021-09-30 12:58:00|204840.5|204690.5|204858.1|204708.1|204861|204711|204840.3|204690.3|31
1632964160000|2021-09-30 01:09:20|205247.8|205097.8|205243.7|205093.7|205248.4|205098.4|205243.5|205093.5|19
1633006690000|2021-09-30 12:58:10|204859.2|204709.2|204858|204708|204863.9|204713.9|204853.8|204703.8|32
1632964170000|2021-09-30 01:09:30|205243.6|205093.6|205255.5|205105.5|205258.1|205108.1|205243.6|205093.6|16
1633006700000|2021-09-30 12:58:20|204858.1|204708.1|204835.7|204685.7|204858.1|204708.1|204828.1|204678.1|27
1632964180000|2021-09-30 01:09:40|205255.7|205105.7|205258.6|205108.6|205258.8|205108.8|205255.7|205105.7|17
1633006710000|2021-09-30 12:58:30|204838|204688|204832.2|204682.2|204838.1|204688.1|204820.7|204670.7|33
1632964190000|2021-09-30 01:09:50|205259.2|205109.2|205261.1|205111.1|205261.1|205111.1|205257|205107|10
1633006720000|2021-09-30 12:58:40|204834|204684|204844.4|204694.4|204844.6|204694.6|204831.2|204681.2|33
1632964200000|2021-09-30 01:10:00|205260.2|205110.2|205253|205103|205260.2|205110.2|205249.5|205099.5|31
1633006730000|2021-09-30 12:58:50|204841.6|204691.6|204840.7|204690.7|204841.9|204691.9|204838.7|204688.7|23
1632964210000|2021-09-30 01:10:10|205253.6|205103.6|205242.7|205092.7|205253.7|205103.7|205242.7|205092.7|19
1633006740000|2021-09-30 12:59:00|204840.6|204690.6|204845.7|204695.7|204845.7|204695.7|204832.4|204682.4|34
1632964220000|2021-09-30 01:10:20|205242.8|205092.8|205246.8|205096.8|205246.8|205096.8|205242.8|205092.8|10
1633006750000|2021-09-30 12:59:10|204836.5|204686.5|204832.8|204682.8|204837.6|204687.6|204831.9|204681.9|21
1632964230000|2021-09-30 01:10:30|205246.7|205096.7|205246.6|205096.6|205252.9|205102.9|205245|205095|28
1633006760000|2021-09-30 12:59:20|204832.3|204682.3|204859.9|204709.9|204861.6|204711.6|204832.3|204682.3|27
1632964240000|2021-09-30 01:10:40|205247.6|205097.6|205249.1|205099.1|205253.5|205103.5|205246.9|205096.9|27
1633006770000|2021-09-30 12:59:30|204860.6|204710.6|204893.9|204743.9|204900.4|204750.4|204860.6|204710.6|39
1632964250000|2021-09-30 01:10:50|205249.4|205099.4|205249.9|205099.9|205250.5|205100.5|205248.1|205098.1|15
1633006780000|2021-09-30 12:59:40|204893.2|204743.2|204905.9|204755.9|204909.4|204759.4|204889.8|204739.8|36
1632964260000|2021-09-30 01:11:00|205250.4|205100.4|205251.5|205101.5|205253.1|205103.1|205250|205100|17
1633006790000|2021-09-30 12:59:50|204908.4|204758.4|204913.6|204763.6|204914|204764|204907.5|204757.5|32
1632964270000|2021-09-30 01:11:10|205252|205102|205251.8|205101.8|205252.5|205102.5|205248.3|205098.3|19
1633006800000|2021-09-30 13:00:00|204916.5|204766.5|204909.3|204759.3|204916.7|204766.7|204887.9|204737.9|35
1632964280000|2021-09-30 01:11:20|205250.9|205100.9|205253|205103|205254.7|205104.7|205250.5|205100.5|22
1633006810000|2021-09-30 13:00:10|204908.5|204758.5|204911|204761|204912|204762|204908.3|204758.3|31
1632964290000|2021-09-30 01:11:30|205253.2|205103.2|205248.8|205098.8|205253.2|205103.2|205247.9|205097.9|23
1633006820000|2021-09-30 13:00:20|204910.4|204760.4|204912.4|204762.4|204912.5|204762.5|204909.1|204759.1|26
1633006830000|2021-09-30 13:00:30|204912.3|204762.3|204959.7|204809.7|204961.8|204811.8|204911.6|204761.6|36
1632964300000|2021-09-30 01:11:40|205249|205099|205249|205099|205252.3|205102.3|205248.3|205098.3|25
1633006840000|2021-09-30 13:00:40|204961.1|204811.1|204961.3|204811.3|204964.3|204814.3|204954|204804|35
1632964310000|2021-09-30 01:11:50|205249.2|205099.2|205244.8|205094.8|205253.3|205103.3|205244.3|205094.3|20
1633006850000|2021-09-30 13:00:50|204962.9|204812.9|204996.2|204846.2|205000.8|204850.8|204961|204811|39
1632964320000|2021-09-30 01:12:00|205244.2|205094.2|205243.5|205093.5|205244.8|205094.8|205243.5|205093.5|10
1633006860000|2021-09-30 13:01:00|204996.5|204846.5|204954.2|204804.2|204996.5|204846.5|204951.6|204801.6|39
1632964330000|2021-09-30 01:12:10|205244.1|205094.1|205245.2|205095.2|205247.4|205097.4|205243.4|205093.4|10
1633006870000|2021-09-30 13:01:10|204954.5|204804.5|204994|204844|205005|204855|204954.5|204804.5|38
1632964340000|2021-09-30 01:12:20|205245.1|205095.1|205242.8|205092.8|205245.4|205095.4|205242.2|205092.2|15
1633006880000|2021-09-30 13:01:20|204991.4|204841.4|204955.3|204805.3|205009.5|204859.5|204948.9|204798.9|36
1632964350000|2021-09-30 01:12:30|205223.8|205073.8|205249|205099|205251.6|205101.6|205223.1|205073.1|24
1633006890000|2021-09-30 13:01:30|204953.2|204803.2|204962|204812|204962.4|204812.4|204953.1|204803.1|32
1632964360000|2021-09-30 01:12:40|205248|205098|205245.8|205095.8|205248|205098|205239.3|205089.3|19
1633006900000|2021-09-30 13:01:40|204961.8|204811.8|204965.2|204815.2|204967.1|204817.1|204958.7|204808.7|31
1632964370000|2021-09-30 01:12:50|205245.1|205095.1|205245.2|205095.2|205246.2|205096.2|205245.1|205095.1|18
1633006910000|2021-09-30 13:01:50|204968.2|204818.2|204999.3|204849.3|205005.3|204855.3|204964.4|204814.4|36
1632964380000|2021-09-30 01:13:00|205245.1|205095.1|205244.6|205094.6|205247.9|205097.9|205241.6|205091.6|21
1633006920000|2021-09-30 13:02:00|205000.4|204850.4|205013.5|204863.5|205021.8|204871.8|205000.4|204850.4|36
1632964390000|2021-09-30 01:13:10|205245|205095|205247.1|205097.1|205249.1|205099.1|205245|205095|17
1633006930000|2021-09-30 13:02:10|205014|204864|205010.7|204860.7|205017|204867|205007.2|204857.2|29
1632964400000|2021-09-30 01:13:20|205247.2|205097.2|205251.4|205101.4|205254.7|205104.7|205246.6|205096.6|20
1633006940000|2021-09-30 13:02:20|205010.3|204860.3|205045.3|204895.3|205057.2|204907.2|205010.3|204860.3|34
1632964410000|2021-09-30 01:13:30|205251.5|205101.5|205241.7|205091.7|205251.5|205101.5|205241.7|205091.7|19
1633006950000|2021-09-30 13:02:30|205044|204894|205061.3|204911.3|205061.3|204911.3|205044|204894|36
1632964420000|2021-09-30 01:13:40|205241.3|205091.3|205244.9|205094.9|205245.5|205095.5|205241.2|205091.2|12
1633006960000|2021-09-30 13:02:40|205065|204915|205052.2|204902.2|205078.3|204928.3|205049.1|204899.1|36
1632964430000|2021-09-30 01:13:50|205244.8|205094.8|205246.3|205096.3|205248|205098|205244.5|205094.5|17
1633006970000|2021-09-30 13:02:50|205047.6|204897.6|205076.1|204926.1|205076.1|204926.1|205046.5|204896.5|34
1632964440000|2021-09-30 01:14:00|205246.5|205096.5|205244.4|205094.4|205248.1|205098.1|205239.5|205089.5|14
1633006980000|2021-09-30 13:03:00|205078|204928|205090.4|204940.4|205093.3|204943.3|205078|204928|31
1632964450000|2021-09-30 01:14:10|205243.2|205093.2|205248|205098|205248.3|205098.3|205242.4|205092.4|15
1633006990000|2021-09-30 13:03:10|205093.5|204943.5|205093|204943|205094.6|204944.6|205091|204941|29
1632964460000|2021-09-30 01:14:20|205248.1|205098.1|205249.8|205099.8|205251|205101|205248.1|205098.1|12
1633007000000|2021-09-30 13:03:20|205093.6|204943.6|205179.2|205029.2|205179.4|205029.4|205093.1|204943.1|35
1632964470000|2021-09-30 01:14:30|205249.7|205099.7|205250.5|205100.5|205250.6|205100.6|205249.5|205099.5|10
1633007010000|2021-09-30 13:03:30|205180.2|205030.2|205207.3|205057.3|205207.3|205057.3|205173.2|205023.2|36
1632964480000|2021-09-30 01:14:40|205250.2|205100.2|205252.5|205102.5|205254.3|205104.3|205249.8|205099.8|9
1633007020000|2021-09-30 13:03:40|205217.5|205067.5|205208.2|205058.2|205227.3|205077.3|205196.2|205046.2|39
1632964490000|2021-09-30 01:14:50|205252.3|205102.3|205252.5|205102.5|205254.8|205104.8|205252.1|205102.1|13
1633007030000|2021-09-30 13:03:50|205209.9|205059.9|205197.5|205047.5|205220.2|205070.2|205180.7|205030.7|39
1632964500000|2021-09-30 01:15:00|205253|205103|205257.9|205107.9|205258.4|205108.4|205251.7|205101.7|25
1633007040000|2021-09-30 13:04:00|205194.6|205044.6|205220.7|205070.7|205226.2|205076.2|205176.4|205026.4|36
1632964510000|2021-09-30 01:15:10|205260.2|205110.2|205252.6|205102.6|205260.2|205110.2|205251.8|205101.8|25
1633007050000|2021-09-30 13:04:10|205223.1|205073.1|205222.3|205072.3|205227.8|205077.8|205220.4|205070.4|32
1633007060000|2021-09-30 13:04:20|205225.7|205075.7|205205.7|205055.7|205225.8|205075.8|205205|205055|32
1632964520000|2021-09-30 01:15:20|205252.8|205102.8|205254.1|205104.1|205257.7|205107.7|205251.6|205101.6|19
1633007070000|2021-09-30 13:04:30|205208.2|205058.2|205214.5|205064.5|205221.6|205071.6|205202.7|205052.7|33
1632964530000|2021-09-30 01:15:30|205254.7|205104.7|205249.6|205099.6|205254.7|205104.7|205243.1|205093.1|26
1633007080000|2021-09-30 13:04:40|205213.4|205063.4|205214.9|205064.9|205217.5|205067.5|205205.4|205055.4|37
1632964540000|2021-09-30 01:15:40|205249.3|205099.3|205244.5|205094.5|205249.4|205099.4|205244.4|205094.4|27
1633007090000|2021-09-30 13:04:50|205213.2|205063.2|205214.1|205064.1|205217.9|205067.9|205212.4|205062.4|31
1632964550000|2021-09-30 01:15:50|205247.1|205097.1|205249.4|205099.4|205249.7|205099.7|205246.3|205096.3|15
1633007100000|2021-09-30 13:05:00|205214.6|205064.6|205202.9|205052.9|205234.8|205084.8|205202.7|205052.7|34
1632964560000|2021-09-30 01:16:00|205249.8|205099.8|205246.4|205096.4|205249.8|205099.8|205242.4|205092.4|19
1633007110000|2021-09-30 13:05:10|205204.9|205054.9|205267.8|205117.8|205267.8|205117.8|205204|205054|33
1632964570000|2021-09-30 01:16:10|205246.3|205096.3|205246.4|205096.4|205246.9|205096.9|205245.2|205095.2|13
1633007120000|2021-09-30 13:05:20|205266|205116|205287.2|205137.2|205287.2|205137.2|205266|205116|34
1632964580000|2021-09-30 01:16:20|205246.7|205096.7|205248.8|205098.8|205253|205103|205246.7|205096.7|13
1633007130000|2021-09-30 13:05:30|205293.5|205143.5|205295.9|205145.9|205307.8|205157.8|205293.5|205143.5|34
1632964590000|2021-09-30 01:16:30|205248.6|205098.6|205249.2|205099.2|205251.9|205101.9|205248.6|205098.6|8
1633007140000|2021-09-30 13:05:40|205296.2|205146.2|205343.4|205193.4|205345.4|205195.4|205294.4|205144.4|29
1632964600000|2021-09-30 01:16:40|205249.3|205099.3|205245|205095|205249.3|205099.3|205244.4|205094.4|19
1633007150000|2021-09-30 13:05:50|205343.5|205193.5|205313.7|205163.7|205350.9|205200.9|205312.2|205162.2|38
1632964610000|2021-09-30 01:16:50|205244.8|205094.8|205243.5|205093.5|205244.8|205094.8|205243.2|205093.2|11
1633007160000|2021-09-30 13:06:00|205318.8|205168.8|205322.2|205172.2|205324.7|205174.7|205297.2|205147.2|36
1632964620000|2021-09-30 01:17:00|205244.2|205094.2|205242|205092|205245.1|205095.1|205242|205092|14
1633007170000|2021-09-30 13:06:10|205314.9|205164.9|205302.7|205152.7|205314.9|205164.9|205294.3|205144.3|33
1632964630000|2021-09-30 01:17:10|205242.2|205092.2|205245.1|205095.1|205247.5|205097.5|205241.2|205091.2|25
1633007180000|2021-09-30 13:06:20|205302|205152|205316.4|205166.4|205326.8|205176.8|205302|205152|33
1632964640000|2021-09-30 01:17:20|205245|205095|205250.5|205100.5|205250.9|205100.9|205245|205095|18
1633007190000|2021-09-30 13:06:30|205317.3|205167.3|205313|205163|205324.8|205174.8|205303|205153|33
1632964650000|2021-09-30 01:17:30|205250.3|205100.3|205251.6|205101.6|205252.8|205102.8|205249.9|205099.9|6
1633007200000|2021-09-30 13:06:40|205320.2|205170.2|205316.2|205166.2|205320.6|205170.6|205303|205153|30
1632964660000|2021-09-30 01:17:40|205251.7|205101.7|205256.4|205106.4|205256.4|205106.4|205250.4|205100.4|13
1633007210000|2021-09-30 13:06:50|205316.4|205166.4|205307.9|205157.9|205321.1|205171.1|205307.5|205157.5|34
1632964670000|2021-09-30 01:17:50|205256|205106|205254.2|205104.2|205256|205106|205253.6|205103.6|14
1633007220000|2021-09-30 13:07:00|205308.2|205158.2|205266.8|205116.8|205309|205159|205264.9|205114.9|33
1632964680000|2021-09-30 01:18:00|205255.1|205105.1|205253.9|205103.9|205256.7|205106.7|205253.7|205103.7|20
1633007230000|2021-09-30 13:07:10|205272.4|205122.4|205297.3|205147.3|205300.7|205150.7|205267.6|205117.6|38
1632964690000|2021-09-30 01:18:10|205254|205104|205254.8|205104.8|205255.7|205105.7|205254|205104|16
1633007240000|2021-09-30 13:07:20|205297.2|205147.2|205304.6|205154.6|205307.5|205157.5|205296.8|205146.8|26
1632964700000|2021-09-30 01:18:20|205256|205106|205249.6|205099.6|205256|205106|205249.2|205099.2|15
1633007250000|2021-09-30 13:07:30|205306|205156|205344.3|205194.3|205347.6|205197.6|205302.9|205152.9|34
1632964710000|2021-09-30 01:18:30|205249.9|205099.9|205251.3|205101.3|205254.2|205104.2|205249.9|205099.9|13
1633007260000|2021-09-30 13:07:40|205345.3|205195.3|205354.2|205204.2|205356.5|205206.5|205344.7|205194.7|29
1632964720000|2021-09-30 01:18:40|205251.1|205101.1|205252.5|205102.5|205252.5|205102.5|205250.4|205100.4|12
1633007270000|2021-09-30 13:07:50|205354|205204|205358.8|205208.8|205358.8|205208.8|205353.7|205203.7|32
1632964730000|2021-09-30 01:18:50|205252.4|205102.4|205249.4|205099.4|205252.4|205102.4|205249.2|205099.2|20
1633007280000|2021-09-30 13:08:00|205357|205207|205349.6|205199.6|205357|205207|205344.4|205194.4|34
1632964740000|2021-09-30 01:19:00|205249.3|205099.3|205249.6|205099.6|205249.6|205099.6|205248.7|205098.7|14
1633007290000|2021-09-30 13:08:10|205349.4|205199.4|205354.6|205204.6|205355.5|205205.5|205344.6|205194.6|30
1632964750000|2021-09-30 01:19:10|205249|205099|205251|205101|205252.2|205102.2|205248.4|205098.4|17
1633007300000|2021-09-30 13:08:20|205353.2|205203.2|205358.6|205208.6|205360.2|205210.2|205353.1|205203.1|24
1632964760000|2021-09-30 01:19:20|205251.5|205101.5|205243.8|205093.8|205251.5|205101.5|205243.8|205093.8|16
1633007310000|2021-09-30 13:08:30|205357.3|205207.3|205382.6|205232.6|205384.9|205234.9|205352.4|205202.4|35
1632964770000|2021-09-30 01:19:30|205243.6|205093.6|205242.2|205092.2|205247.5|205097.5|205242.1|205092.1|16
1633007320000|2021-09-30 13:08:40|205388.4|205238.4|205393|205243|205393.8|205243.8|205384.7|205234.7|28
1633007330000|2021-09-30 13:08:50|205393.5|205243.5|205393.3|205243.3|205395.4|205245.4|205389.2|205239.2|31
1632964780000|2021-09-30 01:19:40|205242.1|205092.1|205243.4|205093.4|205243.4|205093.4|205242|205092|9
1633007340000|2021-09-30 13:09:00|205392.8|205242.8|205432.7|205282.7|205435.1|205285.1|205392.8|205242.8|36
1632964790000|2021-09-30 01:19:50|205243.3|205093.3|205250.9|205100.9|205251.3|205101.3|205242.6|205092.6|23
1633007350000|2021-09-30 13:09:10|205433.3|205283.3|205403.4|205253.4|205433.3|205283.3|205403.1|205253.1|32
1632964800000|2021-09-30 01:20:00|205252.2|205102.2|205251.1|205101.1|205255.2|205105.2|205250|205100|24
1633007360000|2021-09-30 13:09:20|205409.2|205259.2|205423.1|205273.1|205423.1|205273.1|205404.6|205254.6|36
1632964810000|2021-09-30 01:20:10|205251|205101|205252.9|205102.9|205253.7|205103.7|205251|205101|18
1633007370000|2021-09-30 13:09:30|205423.4|205273.4|205421.7|205271.7|205427.5|205277.5|205418.8|205268.8|26
1632964820000|2021-09-30 01:20:20|205251|205101|205253.6|205103.6|205255.1|205105.1|205250.9|205100.9|10
1633007380000|2021-09-30 13:09:40|205421.3|205271.3|205422.3|205272.3|205435.2|205285.2|205408|205258|28
1632964830000|2021-09-30 01:20:30|205253.7|205103.7|205254.3|205104.3|205257.5|205107.5|205253.7|205103.7|21
1633007390000|2021-09-30 13:09:50|205421.4|205271.4|205387.6|205237.6|205424.8|205274.8|205385.5|205235.5|29
1632964840000|2021-09-30 01:20:40|205254.5|205104.5|205254.9|205104.9|205257.2|205107.2|205254.1|205104.1|18
1633007400000|2021-09-30 13:10:00|205391.2|205241.2|205379.8|205229.8|205398.5|205248.5|205378.2|205228.2|37
1632964850000|2021-09-30 01:20:50|205253.6|205103.6|205253.1|205103.1|205259.7|205109.7|205251.4|205101.4|22
1633007410000|2021-09-30 13:10:10|205380.6|205230.6|205389.2|205239.2|205391.3|205241.3|205380.6|205230.6|28
1632964860000|2021-09-30 01:21:00|205252.5|205102.5|205251.7|205101.7|205253.3|205103.3|205250.4|205100.4|24
1633007420000|2021-09-30 13:10:20|205389.6|205239.6|205391.4|205241.4|205391.4|205288.6|205338.6|205232.4|36
1632964870000|2021-09-30 01:21:10|205253.1|205103.1|205257.5|205107.5|205259.4|205109.4|205252.2|205102.2|30
1633007430000|2021-09-30 13:10:30|205389.9|205239.9|205389.8|205239.8|205393.1|205243.1|205388.5|205238.5|31
1632964880000|2021-09-30 01:21:20|205256.1|205106.1|205233.6|205083.6|205258.1|205108.1|205224.3|205074.3|33
1633007440000|2021-09-30 13:10:40|205392.1|205242.1|205386.6|205236.6|205396.8|205246.8|205386.6|205236.6|33
1633007450000|2021-09-30 13:10:50|205384.8|205234.8|205361.3|205211.3|205388.4|205238.4|205360.5|205210.5|31
1632964890000|2021-09-30 01:21:30|205233.5|205083.5|205251|205101|205252.6|205102.6|205233.5|205083.5|23
1633007460000|2021-09-30 13:11:00|205361.9|205211.9|205362.6|205212.6|205362.6|205212.6|205361|205211|18
1632964900000|2021-09-30 01:21:40|205250.7|205100.7|205250.3|205100.3|205251|205101|205250|205100|5
1633007470000|2021-09-30 13:11:10|205362.1|205212.1|205356.6|205206.6|205363.3|205213.3|205353.9|205203.9|27
1632964910000|2021-09-30 01:21:50|205251.8|205101.8|205251.1|205101.1|205252.5|205102.5|205250.7|205100.7|16
1633007480000|2021-09-30 13:11:20|205355|205205|205315.4|205165.4|205355.5|205205.5|205315.1|205165.1|28
1632964920000|2021-09-30 01:22:00|205250.8|205100.8|205250.8|205100.8|205250.8|205100.8|205250.4|205100.4|7
1633007490000|2021-09-30 13:11:30|205316.1|205166.1|205313.6|205163.6|205316.9|205166.9|205310.7|205160.7|31
1632964930000|2021-09-30 01:22:10|205250.9|205100.9|205252.1|205102.1|205252.1|205102.1|205249.2|205099.2|12
1633007500000|2021-09-30 13:11:40|205310.9|205160.9|205308.9|205158.9|205314|205164|205305.9|205155.9|32
1632964940000|2021-09-30 01:22:20|205252.2|205102.2|205258.1|205108.1|205260.5|205110.5|205251.7|205101.7|14
1633007510000|2021-09-30 13:11:50|205307|205157|205320.6|205170.6|205320.6|205170.6|205304.7|205154.7|38
1632964950000|2021-09-30 01:22:30|205259.8|205109.8|205261.6|205111.6|205264|205114|205259.8|205109.8|17
1633007520000|2021-09-30 13:12:00|205321.4|205171.4|205308.5|205158.5|205323.6|205173.6|205307.9|205157.9|38
1632964960000|2021-09-30 01:22:40|205261.5|205111.5|205295.7|205145.7|205296.6|205146.6|205261.5|205111.5|27
1633007530000|2021-09-30 13:12:10|205308.6|205158.6|205344.9|205194.9|205344.9|205194.9|205307.8|205157.8|32
1632964970000|2021-09-30 01:22:50|205295.8|205145.8|205299.4|205149.4|205301.9|205151.9|205295.8|205145.8|27
1633007540000|2021-09-30 13:12:20|205348.6|205198.6|205350.1|205200.1|205380.5|205284.3|205314.2|205198.2|36
1632964980000|2021-09-30 01:23:00|205299.3|205149.3|205297.2|205147.2|205299.4|205149.4|205297|205147|26
1633007550000|2021-09-30 13:12:30|205350.7|205200.7|205363.9|205213.9|205363.9|205258.5|205298.7|205197.1|37
1632964990000|2021-09-30 01:23:10|205297.4|205147.4|205296.1|205146.1|205297.4|205147.4|205294.7|205144.7|17
1633007560000|2021-09-30 13:12:40|205359.3|205209.3|205314.5|205264.5|205364.2|205265|205313.5|205206.3|23
1632965000000|2021-09-30 01:23:20|205295.7|205145.7|205295.3|205145.3|205297.4|205147.4|205295.1|205145.1|18
1633007570000|2021-09-30 13:12:50|205314.4|205264.4|205361|205211|205365.6|205264.4|205314.4|205210|21
1632965010000|2021-09-30 01:23:30|205295.6|205145.6|205295.5|205145.5|205296.7|205146.7|205295.5|205145.5|12
1633007580000|2021-09-30 13:13:00|205359.6|205209.6|205366|205216|205366.1|205216.1|205359.6|205209.6|25
1632965020000|2021-09-30 01:23:40|205295.6|205145.6|205294.9|205144.9|205297.5|205147.5|205294.7|205144.7|19
1633007590000|2021-09-30 13:13:10|205361.9|205211.9|205360.2|205210.2|205363|205213|205352.2|205202.2|31
1632965030000|2021-09-30 01:23:50|205296|205146|205294.3|205144.3|205296.5|205146.5|205293.5|205143.5|14
1633007600000|2021-09-30 13:13:20|205360.6|205210.6|205388.1|205238.1|205389.8|205239.8|205360.6|205210.6|32
1632965040000|2021-09-30 01:24:00|205294.4|205144.4|205293.9|205143.9|205296.7|205146.7|205293.8|205143.8|14
1633007610000|2021-09-30 13:13:30|205388.7|205238.7|205393.9|205243.9|205394|205244|205385.3|205235.3|24
1632965050000|2021-09-30 01:24:10|205294|205144|205294.8|205144.8|205296|205146|205293.5|205143.5|20
1633007620000|2021-09-30 13:13:40|205394.2|205244.2|205460.3|205310.3|205465.7|205315.7|205394.2|205244.2|33
1632965060000|2021-09-30 01:24:20|205294.9|205144.9|205294.5|205144.5|205294.9|205144.9|205294.3|205144.3|10
1633007630000|2021-09-30 13:13:50|205458.9|205308.9|205481.9|205331.9|205486.5|205336.5|205439.7|205289.7|38
1632965070000|2021-09-30 01:24:30|205295|205145|205294.5|205144.5|205297|205147|205294.1|205144.1|15
1633007640000|2021-09-30 13:14:00|205482.6|205332.6|205468.8|205318.8|205485.6|205335.6|205461|205311|33
1632965080000|2021-09-30 01:24:40|205294.4|205144.4|205292.9|205142.9|205295.8|205145.8|205292.9|205142.9|12
1633007650000|2021-09-30 13:14:10|205462.8|205312.8|205477|205327|205478.8|205328.8|205451.3|205301.3|28
1632965090000|2021-09-30 01:24:50|205294.5|205144.5|205294.7|205144.7|205297.1|205147.1|205292.8|205142.8|18
1633007660000|2021-09-30 13:14:20|205476.5|205326.5|205406.2|205356.2|205478.1|205361.4|205406.2|205310.5|32
1632965100000|2021-09-30 01:25:00|205294.2|205144.2|205291.4|205141.4|205294.3|205144.3|205290.5|205140.5|16
1633007670000|2021-09-30 13:14:30|205455|205305|205455.5|205305.5|205457.9|205358.5|205402.4|205302.7|21
1632965110000|2021-09-30 01:25:10|205291.6|205141.6|205291.1|205141.1|205292.5|205142.5|205291.1|205141.1|14
1633007680000|2021-09-30 13:14:40|205455|205305|205452.1|205302.1|205455|205305|205442.6|205292.6|24
1632965120000|2021-09-30 01:25:20|205291.2|205141.2|205290.8|205140.8|205291.6|205141.6|205290.3|205140.3|16
1633007690000|2021-09-30 13:14:50|205451.5|205301.5|205452.2|205302.2|205455.2|205305.2|205447.7|205297.7|35
1632965130000|2021-09-30 01:25:30|205290.7|205140.7|205293.4|205143.4|205296.1|205146.1|205289.9|205139.9|20
1633007700000|2021-09-30 13:15:00|205449.7|205299.7|205444.9|205294.9|205450.3|205300.3|205432.7|205282.7|34
1632965140000|2021-09-30 01:25:40|205293.1|205143.1|205293.3|205143.3|205293.8|205143.8|205293.1|205143.1|5
1633007710000|2021-09-30 13:15:10|205447.8|205297.8|205446.4|205296.4|205448.4|205298.4|205441.4|205291.4|36
1632965150000|2021-09-30 01:25:50|205292.6|205142.6|205292.3|205142.3|205293.5|205143.5|205291.9|205141.9|11
1633007720000|2021-09-30 13:15:20|205446.3|205296.3|205398.1|205248.1|205446.7|205296.7|205394.2|205244.2|35
1632965160000|2021-09-30 01:26:00|205292.4|205142.4|205295.2|205145.2|205295.2|205145.2|205292.4|205142.4|10
1633007730000|2021-09-30 13:15:30|205403|205253|205414.7|205264.7|205418.8|205268.8|205401.6|205251.6|33
1632965170000|2021-09-30 01:26:10|205299.3|205149.3|205298.2|205148.2|205301.2|205151.2|205298.2|205148.2|18
1633007740000|2021-09-30 13:15:40|205416.6|205266.6|205392.4|205242.4|205417.5|205267.5|205392.4|205242.4|33
1632965180000|2021-09-30 01:26:20|205298.1|205148.1|205301.4|205151.4|205303.2|205153.2|205297.5|205147.5|16
1633007750000|2021-09-30 13:15:50|205395.8|205245.8|205416.5|205266.5|205416.5|205266.5|205394.1|205244.1|34
1632965190000|2021-09-30 01:26:30|205302.6|205152.6|205300.7|205150.7|205302.6|205152.6|205298.6|205148.6|13
1633007760000|2021-09-30 13:16:00|205403.4|205253.4|205400.5|205250.5|205407.7|205257.7|205396.5|205246.5|34
1632965200000|2021-09-30 01:26:40|205299.7|205149.7|205299.7|205149.7|205301.4|205151.4|205299.2|205149.2|14
1633007770000|2021-09-30 13:16:10|205401.4|205251.4|205405.5|205255.5|205408|205258|205400.6|205250.6|34
1632965210000|2021-09-30 01:26:50|205299.3|205149.3|205297.7|205147.7|205300|205150|205297.4|205147.4|11
1633007780000|2021-09-30 13:16:20|205408.2|205258.2|205394.4|205244.4|205408.2|205258.2|205394.3|205244.3|28
1632965220000|2021-09-30 01:27:00|205297.8|205147.8|205294.9|205144.9|205299.7|205149.7|205294.9|205144.9|10
1633007790000|2021-09-30 13:16:30|205394|205244|205398.3|205248.3|205403.8|205253.8|205394|205244|28
1632965230000|2021-09-30 01:27:10|205296.3|205146.3|205295.4|205145.4|205297.1|205147.1|205295|205145|8
1633007800000|2021-09-30 13:16:40|205396.4|205246.4|205402.9|205252.9|205402.9|205252.9|205392.1|205242.1|32
1632965240000|2021-09-30 01:27:20|205296.8|205146.8|205298.8|205148.8|205298.8|205148.8|205295.1|205145.1|8
1633007810000|2021-09-30 13:16:50|205398.6|205248.6|205396.3|205246.3|205400.7|205250.7|205388.9|205238.9|33
1632965250000|2021-09-30 01:27:30|205297.8|205147.8|205293.8|205143.8|205297.8|205147.8|205293.8|205143.8|15
1633007820000|2021-09-30 13:17:00|205393.4|205243.4|205399.9|205249.9|205400.7|205250.7|205393.4|205243.4|32
1632965260000|2021-09-30 01:27:40|205294.4|205144.4|205295|205145|205296.4|205146.4|205293|205143|17
1633007830000|2021-09-30 13:17:10|205400|205250|205401|205251|205406.7|205256.7|205399.2|205249.2|30
1632965270000|2021-09-30 01:27:50|205294.7|205144.7|205295.2|205145.2|205296.1|205146.1|205293.8|205143.8|19
1633007840000|2021-09-30 13:17:20|205399.9|205249.9|205467.3|205317.3|205467.3|205317.3|205399.7|205249.7|35
1632965280000|2021-09-30 01:28:00|205295.1|205145.1|205295.3|205145.3|205296.2|205146.2|205294.4|205144.4|12
1633007850000|2021-09-30 13:17:30|205465.9|205315.9|205478.9|205328.9|205484.1|205334.1|205465.9|205315.9|26
1632965290000|2021-09-30 01:28:10|205294.9|205144.9|205294.2|205144.2|205296|205146|205293.4|205143.4|18
1633007860000|2021-09-30 13:17:40|205478.4|205328.4|205495.9|205345.9|205496.5|205346.5|205473.4|205323.4|30
1632965300000|2021-09-30 01:28:20|205294.3|205144.3|205295.9|205145.9|205297.1|205147.1|205293.7|205143.7|15
1633007870000|2021-09-30 13:17:50|205495.1|205345.1|205498.4|205348.4|205498.7|205388.3|205438.3|205343.8|20
1632965310000|2021-09-30 01:28:30|205295.5|205145.5|205295.6|205145.6|205299.3|205149.3|205295|205145|21
1633007880000|2021-09-30 13:18:00|205499|205349|205482.7|205332.7|205513.3|205363.3|205478.7|205328.7|29
1632965320000|2021-09-30 01:28:40|205295.4|205145.4|205293.4|205143.4|205295.4|205145.4|205291.3|205141.3|7
1633007890000|2021-09-30 13:18:10|205482.2|205332.2|205480.1|205330.1|205483.7|205333.7|205478.4|205328.4|21
1632965330000|2021-09-30 01:28:50|205293.5|205143.5|205293.4|205143.4|205293.9|205143.9|205293.2|205143.2|9
1633007900000|2021-09-30 13:18:20|205481.8|205331.8|205481.5|205331.5|205486.5|205336.5|205480.4|205330.4|28
1632965340000|2021-09-30 01:29:00|205294|205144|205295.4|205145.4|205295.4|205145.4|205293.2|205143.2|10
1633007910000|2021-09-30 13:18:30|205481.8|205331.8|205483.5|205333.5|205489.9|205386.1|205435.9|205330.5|31
1632965350000|2021-09-30 01:29:10|205291|205141|205272.2|205122.2|205293.1|205143.1|205264|205114|28
1633007920000|2021-09-30 13:18:40|205483|205333|205481.9|205331.9|205484.9|205334.9|205480.1|205330.1|24
1632965360000|2021-09-30 01:29:20|205271.9|205121.9|205249.7|205099.7|205271.9|205121.9|205247.2|205097.2|25
1633007930000|2021-09-30 13:18:50|205482.1|205332.1|205510.2|205360.2|205510.2|205360.2|205482.1|205332.1|29
1632965370000|2021-09-30 01:29:30|205249.5|205099.5|205208.4|205058.4|205249.5|205099.5|205206.7|205056.7|30
1633007940000|2021-09-30 13:19:00|205510|205360|205463.9|205413.9|205511.1|205413.9|205463.9|205358|25
1632965380000|2021-09-30 01:29:40|205208.3|205058.3|205207.9|205057.9|205208.9|205058.9|205205.8|205055.8|24
1633007950000|2021-09-30 13:19:10|205465.7|205415.7|205510.7|205360.7|205516.1|205415.7|205464.9|205360.7|31
1632965390000|2021-09-30 01:29:50|205207.8|205057.8|205228.1|205078.1|205228.1|205078.1|205207.8|205057.8|28
1633007960000|2021-09-30 13:19:20|205504.7|205354.7|205495.5|205345.5|205505.6|205398.3|205447.1|205342.4|33
1632965400000|2021-09-30 01:30:00|205228|205078|205205.4|205055.4|205230.4|205080.4|205204.8|205054.8|34
1633007970000|2021-09-30 13:19:30|205494.2|205344.2|205455.1|205305.1|205494.6|205344.6|205451.2|205301.2|32
1632965410000|2021-09-30 01:30:10|205205|205055|205205.5|205055.5|205208.7|205058.7|205203.9|205053.9|22
1633007980000|2021-09-30 13:19:40|205455.4|205305.4|205455.3|205305.3|205457|205307|205454.1|205304.1|27
1632965420000|2021-09-30 01:30:20|205205.8|205055.8|205206|205056|205210.4|205060.4|205204.4|205054.4|21
1633007990000|2021-09-30 13:19:50|205446.8|205296.8|205464.1|205314.1|205464.3|205314.3|205446.8|205296.8|31
1632965430000|2021-09-30 01:30:30|205206.6|205056.6|205208.1|205058.1|205220.3|205070.3|205206.6|205056.6|29
1633008000000|2021-09-30 13:20:00|205455.8|205305.8|205453.1|205303.1|205458|205308|205449.7|205299.7|32
1632965440000|2021-09-30 01:30:40|205209|205059|205215.7|205065.7|205221|205071|205209|205059|23
1633008010000|2021-09-30 13:20:10|205453.5|205303.5|205474.4|205324.4|205475.3|205325.3|205448.1|205298.1|30
1632965450000|2021-09-30 01:30:50|205216|205066|205253.1|205103.1|205258.1|205108.1|205216|205066|26
1633008020000|2021-09-30 13:20:20|205475.3|205325.3|205484.7|205334.7|205487|205337|205467.9|205317.9|30
1632965460000|2021-09-30 01:31:00|205252.7|205102.7|205251|205101|205256|205106|205250.2|205100.2|27
1633008030000|2021-09-30 13:20:30|205483.3|205333.3|205488.3|205338.3|205492.9|205342.9|205483.3|205333.3|27
1632965470000|2021-09-30 01:31:10|205250.5|205100.5|205260.1|205110.1|205261.9|205111.9|205250.5|205100.5|32
1633008040000|2021-09-30 13:20:40|205488.1|205338.1|205484.7|205334.7|205488.6|205338.6|205484.5|205334.5|23
1632965480000|2021-09-30 01:31:20|205261.2|205111.2|205259.8|205109.8|205261.9|205111.9|205251|205101|30
1633008050000|2021-09-30 13:20:50|205485|205335|205504.6|205354.6|205504.6|205354.6|205485|205335|26
1632965490000|2021-09-30 01:31:30|205259|205109|205261.6|205111.6|205264.4|205114.4|205257|205107|31
1633008060000|2021-09-30 13:21:00|205507.1|205357.1|205510.5|205360.5|205512.1|205362.1|205504.9|205354.9|37
1632965500000|2021-09-30 01:31:40|205260.9|205110.9|205273.3|205123.3|205273.6|205123.6|205260|205110|31
1633008070000|2021-09-30 13:21:10|205509.8|205359.8|205527.5|205377.5|205531|205381|205509|205359|32
1632965510000|2021-09-30 01:31:50|205272.3|205122.3|205271.3|205121.3|205272.9|205122.9|205269.9|205119.9|15
1633008080000|2021-09-30 13:21:20|205528|205378|205517.9|205367.9|205528.2|205378.2|205517.9|205367.9|29
1632965520000|2021-09-30 01:32:00|205272.3|205122.3|205269.7|205119.7|205274.2|205124.2|205269.5|205119.5|17
1633008090000|2021-09-30 13:21:30|205518.1|205368.1|205528|205378|205528.7|205378.7|205518.1|205368.1|34
1632965530000|2021-09-30 01:32:10|205269.8|205119.8|205272.5|205122.5|205274.3|205124.3|205268.3|205118.3|12
1633008100000|2021-09-30 13:21:40|205527.9|205377.9|205525.9|205375.9|205531.9|205381.9|205525.1|205375.1|25
1632965540000|2021-09-30 01:32:20|205272.6|205122.6|205289|205139|205295.5|205145.5|205272.6|205122.6|22
1633008110000|2021-09-30 13:21:50|205526.3|205376.3|205527.7|205377.7|205534.9|205384.9|205526.2|205376.2|28
1632965550000|2021-09-30 01:32:30|205289.5|205139.5|205288.8|205138.8|205292|205142|205288.7|205138.7|26
1633008120000|2021-09-30 13:22:00|205527.3|205377.3|205537.6|205387.6|205538.3|205388.3|205527.2|205377.2|27
1632965560000|2021-09-30 01:32:40|205286.5|205136.5|205289.2|205139.2|205289.7|205139.7|205286.5|205136.5|13
1633008130000|2021-09-30 13:22:10|205546.9|205396.9|205591.6|205441.6|205592.8|205442.8|205546.2|205396.2|37
1632965570000|2021-09-30 01:32:50|205289.1|205139.1|205277.5|205127.5|205289.1|205139.1|205277.1|205127.1|19
1633008140000|2021-09-30 13:22:20|205591|205441|205591.2|205441.2|205601.1|205451.1|205590.7|205440.7|33
1632965580000|2021-09-30 01:33:00|205277.6|205127.6|205275|205125|205278.7|205128.7|205273.6|205123.6|13
1633008150000|2021-09-30 13:22:30|205565.2|205415.2|205582.9|205432.9|205582.9|205432.9|205556.3|205406.3|39
1632965590000|2021-09-30 01:33:10|205274.2|205124.2|205247.1|205097.1|205276.1|205126.1|205247.1|205097.1|15
1633008160000|2021-09-30 13:22:40|205583.2|205433.2|205591.1|205441.1|205591.9|205441.9|205583.2|205433.2|31
1632965600000|2021-09-30 01:33:20|205246.1|205096.1|205238.2|205088.2|205249|205099|205237.8|205087.8|20
1633008170000|2021-09-30 13:22:50|205592.3|205442.3|205591.5|205441.5|205593.7|205443.7|205590.2|205440.2|25
1632965610000|2021-09-30 01:33:30|205235.1|205085.1|205234.3|205084.3|205235.4|205085.4|205229|205079|26
1633008180000|2021-09-30 13:23:00|205592.7|205442.7|205606.1|205456.1|205606.1|205456.1|205592.7|205442.7|36
1632965620000|2021-09-30 01:33:40|205236.4|205086.4|205232.8|205082.8|205236.4|205086.4|205229.8|205079.8|9
1633008190000|2021-09-30 13:23:10|205604.1|205454.1|205602.8|205452.8|205607.6|205457.6|205596.4|205446.4|36
1632965630000|2021-09-30 01:33:50|205233|205083|205256.2|205106.2|205258.2|205108.2|205233|205083|25
1633008200000|2021-09-30 13:23:20|205602|205452|205587.7|205437.7|205603.1|205453.1|205580.8|205430.8|25
1632965640000|2021-09-30 01:34:00|205256.3|205106.3|205240.6|205090.6|205256.3|205106.3|205240.2|205090.2|33
1633008210000|2021-09-30 13:23:30|205587.4|205437.4|205569.9|205419.9|205590.5|205440.5|205560.1|205410.1|27
1633008220000|2021-09-30 13:23:40|205564.1|205414.1|205564.3|205414.3|205564.3|205414.3|205558.2|205408.2|30
1632965650000|2021-09-30 01:34:10|205241.1|205091.1|205254.6|205104.6|205258.5|205108.5|205241.1|205091.1|23
1633008230000|2021-09-30 13:23:50|205564.5|205414.5|205512.8|205362.8|205566|205416|205491|205341|39
1632965660000|2021-09-30 01:34:20|205254.7|205104.7|205257.4|205107.4|205259.5|205109.5|205254.7|205104.7|19
1633008240000|2021-09-30 13:24:00|205517.4|205367.4|205478.4|205328.4|205517.4|205367.4|205477.7|205327.7|36
1632965670000|2021-09-30 01:34:30|205257.2|205107.2|205257.7|205107.7|205258.9|205108.9|205255.8|205105.8|25
1633008250000|2021-09-30 13:24:10|205479.8|205329.8|205453.7|205303.7|205480.9|205347|205395.5|205285.9|30
1632965680000|2021-09-30 01:34:40|205257.5|205107.5|205248.5|205098.5|205257.5|205107.5|205244.6|205094.6|22
1633008260000|2021-09-30 13:24:20|205453|205303|205441.4|205291.4|205470.3|205320.3|205441.2|205291.2|38
1632965690000|2021-09-30 01:34:50|205249.4|205099.4|205245.5|205095.5|205249.4|205099.4|205244.5|205094.5|15
1633008270000|2021-09-30 13:24:30|205440.2|205290.2|205462.4|205312.4|205463.8|205313.8|205439.3|205289.3|29
1632965700000|2021-09-30 01:35:00|205246.8|205096.8|205249.6|205099.6|205249.6|205099.6|205243.4|205093.4|31
1633008280000|2021-09-30 13:24:40|205462|205312|205415.4|205265.4|205462.1|205312.1|205414.6|205264.6|31
1632965710000|2021-09-30 01:35:10|205249.4|205099.4|205257.5|205107.5|205258.8|205108.8|205249|205099|32
1633008290000|2021-09-30 13:24:50|205414.5|205264.5|205397.3|205247.3|205418.4|205268.4|205397.3|205247.3|26
1632965720000|2021-09-30 01:35:20|205257.6|205107.6|205251.9|205101.9|205257.6|205107.6|205251.1|205101.1|17
1633008300000|2021-09-30 13:25:00|205396.7|205246.7|205386.2|205236.2|205399.4|205287.8|205336.5|205235.3|27
1632965730000|2021-09-30 01:35:30|205252.1|205102.1|205250.2|205100.2|205253.7|205103.7|205250.2|205100.2|14
1633008310000|2021-09-30 13:25:10|205388.2|205238.2|205384.9|205234.9|205427.7|205277.7|205384.9|205234.9|38
1632965740000|2021-09-30 01:35:40|205250.1|205100.1|205251.8|205101.8|205252.9|205102.9|205246|205096|19
1633008320000|2021-09-30 13:25:20|205386.3|205236.3|205341|205291|205396.2|205292|205337.8|205236.3|25
1632965750000|2021-09-30 01:35:50|205252.1|205102.1|205250.2|205100.2|205253.4|205103.4|205249.1|205099.1|20
1633008330000|2021-09-30 13:25:30|205343|205293|205389.5|205239.5|205390.9|205293|205343|205236.8|21
1632965760000|2021-09-30 01:36:00|205249.8|205099.8|205208.2|205058.2|205249.8|205099.8|205206.2|205056.2|27
1633008340000|2021-09-30 13:25:40|205379.7|205229.7|205342.1|205192.1|205379.7|205279.6|205329.6|205189.5|29
1632965770000|2021-09-30 01:36:10|205211.9|205061.9|205203.1|205053.1|205213.7|205063.7|205201.9|205051.9|24
1633008350000|2021-09-30 13:25:50|205342.7|205192.7|205340.3|205190.3|205348.6|205198.6|205338.4|205188.4|27
1632965780000|2021-09-30 01:36:20|205208|205058|205223.5|205073.5|205223.5|205073.5|205204.9|205054.9|24
1633008360000|2021-09-30 13:26:00|205339|205189|205302.9|205152.9|205341|205191|205299.7|205149.7|32
1632965790000|2021-09-30 01:36:30|205223.4|205073.4|205217|205067|205224.3|205074.3|205211.5|205061.5|25
1633008370000|2021-09-30 13:26:10|205289.2|205139.2|205260|205110|205303.8|205153.8|205260|205110|35
1632965800000|2021-09-30 01:36:40|205218.4|205068.4|205211.7|205061.7|205218.4|205068.4|205207.7|205057.7|10
1633008380000|2021-09-30 13:26:20|205260.7|205110.7|205235.3|205085.3|205268.7|205118.7|205234.5|205084.5|31
1632965810000|2021-09-30 01:36:50|205211|205061|205208.4|205058.4|205211|205061|205205.2|205055.2|14
1633008390000|2021-09-30 13:26:30|205234.7|205084.7|205197|205047|205234.7|205084.7|205191.5|205041.5|30
1632965820000|2021-09-30 01:37:00|205208.5|205058.5|205223.3|205073.3|205223.3|205073.3|205202.4|205052.4|29
1633008400000|2021-09-30 13:26:40|205197.2|205047.2|205179.5|205029.5|205199.6|205049.6|205177.7|205027.7|23
1632965830000|2021-09-30 01:37:10|205226|205076|205237.4|205087.4|205237.4|205087.4|205219.7|205069.7|19
1633008410000|2021-09-30 13:26:50|205179.8|205029.8|205177.5|205027.5|205197|205047|205173.9|205023.9|33
1632965840000|2021-09-30 01:37:20|205239.9|205089.9|205240.8|205090.8|205246.8|205096.8|205238|205088|21
1633008420000|2021-09-30 13:27:00|205183.2|205033.2|205178.6|205028.6|205183.2|205033.2|205171.3|205021.3|31
1632965850000|2021-09-30 01:37:30|205241|205091|205240.7|205090.7|205241|205091|205239.8|205089.8|13
1633008430000|2021-09-30 13:27:10|205177.8|205027.8|205140.1|204990.1|205178.3|205028.3|205134.1|204984.1|34
1632965860000|2021-09-30 01:37:40|205241.8|205091.8|205224.2|205074.2|205241.9|205091.9|205215.6|205065.6|9
1633008440000|2021-09-30 13:27:20|205142.1|204992.1|205098.9|204948.9|205169.3|205019.3|205093.9|204943.9|32
1632965870000|2021-09-30 01:37:50|205223.6|205073.6|205223.4|205073.4|205224.9|205074.9|205216.7|205066.7|18
1633008450000|2021-09-30 13:27:30|205098.8|204948.8|205109.1|204959.1|205123|204973|205060.4|204910.4|39
1632965880000|2021-09-30 01:38:00|205223.9|205073.9|205221|205071|205223.9|205073.9|205217.7|205067.7|31
1633008460000|2021-09-30 13:27:40|205108.4|204958.4|205105.2|204955.2|205109.9|204959.9|205094.3|204944.3|37
1632965890000|2021-09-30 01:38:10|205221.2|205071.2|205223.5|205073.5|205225.8|205075.8|205220.4|205070.4|18
1633008470000|2021-09-30 13:27:50|205105.7|204955.7|205105.8|204955.8|205112|204962|205093.5|204943.5|35
1632965900000|2021-09-30 01:38:20|205223.2|205073.2|205218.8|205068.8|205223.2|205073.2|205217.8|205067.8|23
1633008480000|2021-09-30 13:28:00|205103.2|204953.2|205135.6|204985.6|205135.6|205005.4|205055.4|204950.1|35
1632965910000|2021-09-30 01:38:30|205218.7|205068.7|205215.4|205065.4|205220.4|205070.4|205212.4|205062.4|15
1633008490000|2021-09-30 13:28:10|205133.2|204983.2|205170.5|205020.5|205170.5|205020.5|205132.5|204982.5|34
1632965920000|2021-09-30 01:38:40|205215.6|205065.6|205204|205054|205216.9|205066.9|205201.9|205051.9|20
1633008500000|2021-09-30 13:28:20|205171.6|205021.6|205182.7|205032.7|205184|205034|205170.8|205020.8|29
1632965930000|2021-09-30 01:38:50|205203.8|205053.8|205210.7|205060.7|205214.7|205064.7|205202.8|205052.8|26
1633008510000|2021-09-30 13:28:30|205184.5|205034.5|205189.9|205039.9|205193.7|205043.7|205178.8|205028.8|33
1632965940000|2021-09-30 01:39:00|205210.3|205060.3|205222.4|205072.4|205222.4|205072.4|205209.7|205059.7|25
1633008520000|2021-09-30 13:28:40|205189.6|205039.6|205194.7|205044.7|205196.7|205046.7|205184.6|205034.6|32
1632965950000|2021-09-30 01:39:10|205220.4|205070.4|205221.3|205071.3|205225.3|205075.3|205219.9|205069.9|17
1633008530000|2021-09-30 13:28:50|205194.8|205044.8|205215.7|205065.7|205218.9|205068.9|205187.6|205037.6|33
1632965960000|2021-09-30 01:39:20|205222.2|205072.2|205218.5|205068.5|205228.8|205078.8|205213.8|205063.8|25
1633008540000|2021-09-30 13:29:00|205219.4|205069.4|205227.2|205077.2|205230|205080|205217.1|205067.1|31
1632965970000|2021-09-30 01:39:30|205220.1|205070.1|205199.6|205049.6|205222|205072|205199.1|205049.1|31
1633008550000|2021-09-30 13:29:10|205228.6|205078.6|205234.8|205084.8|205245.6|205095.6|205226.6|205076.6|33
1632965980000|2021-09-30 01:39:40|205200.3|205050.3|205200.7|205050.7|205202.7|205052.7|205200|205050|22
1633008560000|2021-09-30 13:29:20|205232.2|205082.2|205235.9|205085.9|205238.1|205088.1|205225.7|205075.7|32
1632965990000|2021-09-30 01:39:50|205200.9|205050.9|205195.5|205045.5|205201.2|205051.2|205193|205043|15
1633008570000|2021-09-30 13:29:30|205235.4|205085.4|205236.3|205086.3|205238.7|205088.7|205228.4|205078.4|31
1632966000000|2021-09-30 01:40:00|205195.9|205045.9|205197.8|205047.8|205197.8|205047.8|205194.7|205044.7|18
1633008580000|2021-09-30 13:29:40|205236.2|205086.2|205235.4|205085.4|205238.5|205088.5|205234.1|205084.1|21
1632966010000|2021-09-30 01:40:10|205199.1|205049.1|205197.9|205047.9|205204.4|205054.4|205196.1|205046.1|24
1633008590000|2021-09-30 13:29:50|205235|205085|205178.2|205028.2|205236.5|205086.5|205177.6|205027.6|26
1632966020000|2021-09-30 01:40:20|205197.8|205047.8|205203|205053|205204.8|205054.8|205197.8|205047.8|25
1633008600000|2021-09-30 13:30:00|205178.3|205028.3|205186.7|205036.7|205186.7|205036.7|205167.9|205017.9|37
1632966030000|2021-09-30 01:40:30|205202.4|205052.4|205199.7|205049.7|205211|205061|205199.5|205049.5|26
1633008610000|2021-09-30 13:30:10|205184.9|205034.9|205173.4|205023.4|205193.2|205043.2|205173.4|205023.4|33
1632966040000|2021-09-30 01:40:40|205200.9|205050.9|205199.3|205049.3|205203.7|205053.7|205198.9|205048.9|14
1633008620000|2021-09-30 13:30:20|205173|205023|205179.2|205029.2|205182.6|205032.6|205170.7|205020.7|32
1632966050000|2021-09-30 01:40:50|205200.7|205050.7|205214|205064|205214|205064|205200|205050|22
1633008630000|2021-09-30 13:30:30|205159.2|205009.2|205097.5|204947.5|205159.2|205009.2|205092|204942|26
1632966060000|2021-09-30 01:41:00|205214.4|205064.4|205216.6|205066.6|205216.6|205066.6|205214.4|205064.4|17
1633008640000|2021-09-30 13:30:40|205094.5|204944.5|205144.2|204994.2|205145.5|204995.5|205093.7|204943.7|34
1632966070000|2021-09-30 01:41:10|205216.7|205066.7|205215.8|205065.8|205216.7|205066.7|205214.1|205064.1|13
1633008650000|2021-09-30 13:30:50|205143|204993|205100.4|204950.4|205145.8|204995.8|205094.4|204944.4|38
1632966080000|2021-09-30 01:41:20|205215.9|205065.9|205210.7|205060.7|205215.9|205065.9|205209|205059|9
1633008660000|2021-09-30 13:31:00|205104.6|204954.6|205097.5|204947.5|205105.7|204955.7|205093.4|204943.4|36
1632966090000|2021-09-30 01:41:30|205211.6|205061.6|205211.5|205061.5|205213.1|205063.1|205209.6|205059.6|23
1633008670000|2021-09-30 13:31:10|205098.1|204948.1|205143.3|204993.3|205163.8|205013.8|205098.1|204948.1|35
1632966100000|2021-09-30 01:41:40|205211.3|205061.3|205209.8|205059.8|205212.9|205062.9|205207.9|205057.9|21
1633008680000|2021-09-30 13:31:20|205140.6|204990.6|205143.5|204993.5|205149.4|204999.4|205136.4|204986.4|37
1632966110000|2021-09-30 01:41:50|205210.1|205060.1|205209.6|205059.6|205210.1|205060.1|205209.4|205059.4|10
1633008690000|2021-09-30 13:31:30|205142.8|204992.8|205144.3|204994.3|205157.7|205042.8|205092.8|204989.1|32
1632966120000|2021-09-30 01:42:00|205209.7|205059.7|205216.5|205066.5|205216.5|205066.5|205207.9|205057.9|21
1633008700000|2021-09-30 13:31:40|205145|204995|205096.6|204946.6|205147.5|205050.9|205095.6|204945.6|35
1632966130000|2021-09-30 01:42:10|205217|205067|205211.9|205061.9|205217.1|205067.1|205211.9|205061.9|19
1633008710000|2021-09-30 13:31:50|205096.9|204946.9|205102.2|204952.2|205102.2|204971|205021|204917.5|35
1632966140000|2021-09-30 01:42:20|205212.6|205062.6|205216.9|205066.9|205216.9|205066.9|205212.6|205062.6|14
1633008720000|2021-09-30 13:32:00|205100.6|204950.6|205065.9|204915.9|205113.7|205017.2|205050.5|204914.9|31
1632966150000|2021-09-30 01:42:30|205215.8|205065.8|205215.7|205065.7|205215.8|205065.8|205214.5|205064.5|10
1633008730000|2021-09-30 13:32:10|205065.2|204915.2|205063.8|204913.8|205067.1|204917.1|205059.8|204909.8|27
1632966160000|2021-09-30 01:42:40|205215.2|205065.2|205216.6|205066.6|205217.2|205067.2|205214.8|205064.8|15
1633008740000|2021-09-30 13:32:20|205047.5|204897.5|205057.9|204907.9|205057.9|204907.9|205023.3|204873.3|28
1632966170000|2021-09-30 01:42:50|205216.7|205066.7|205216.3|205066.3|205217|205067|205213.6|205063.6|15
1633008750000|2021-09-30 13:32:30|205057.7|204907.7|205057.9|204907.9|205060|204910|205051.7|204901.7|32
1632966180000|2021-09-30 01:43:00|205218.4|205068.4|205216.6|205066.6|205219.1|205069.1|205216.3|205066.3|17
1633008760000|2021-09-30 13:32:40|205057.5|204907.5|205091.7|204941.7|205091.7|204941.7|205057.5|204907.5|34
1632966190000|2021-09-30 01:43:10|205216.3|205066.3|205214.9|205064.9|205217.5|205067.5|205208.8|205058.8|23
1633008770000|2021-09-30 13:32:50|205090.5|204940.5|205055.3|204905.3|205092.1|204942.1|205050.2|204900.2|34
1632966200000|2021-09-30 01:43:20|205212.2|205062.2|205211.6|205061.6|205214.7|205064.7|205211.2|205061.2|21
1633008780000|2021-09-30 13:33:00|205054.1|204904.1|204983.2|204833.2|205054.1|204904.1|204982.2|204832.2|37
1632966210000|2021-09-30 01:43:30|205208.5|205058.5|205211.7|205061.7|205212.8|205062.8|205204.3|205054.3|17
1633008790000|2021-09-30 13:33:10|204985.8|204835.8|204974.6|204824.6|204988.6|204838.6|204970.4|204820.4|34
1632966220000|2021-09-30 01:43:40|205211.6|205061.6|205256.7|205106.7|205256.8|205106.8|205211.6|205061.6|24
1633008800000|2021-09-30 13:33:20|204975.7|204825.7|205053.6|204903.6|205056.6|204928.7|204964|204814|37
1632966230000|2021-09-30 01:43:50|205256.1|205106.1|205258.8|205108.8|205259|205109|205256.1|205106.1|15
1633008810000|2021-09-30 13:33:30|205053.5|204903.5|205068.7|204918.7|205072.7|204922.7|205036.6|204886.6|36
1632966240000|2021-09-30 01:44:00|205258.7|205108.7|205255.3|205105.3|205258.7|205108.7|205255.2|205105.2|10
1633008820000|2021-09-30 13:33:40|205070.9|204920.9|205060.5|204910.5|205077.7|204927.7|205051.2|204901.2|34
1632966250000|2021-09-30 01:44:10|205256.8|205106.8|205259.1|205109.1|205260|205110|205256.8|205106.8|12
1633008830000|2021-09-30 13:33:50|205063.8|204913.8|205091|204941|205094.1|204944.1|205059.7|204909.7|38
1632966260000|2021-09-30 01:44:20|205257.6|205107.6|205257.1|205107.1|205257.9|205107.9|205255.6|205105.6|14
1633008840000|2021-09-30 13:34:00|205089.4|204939.4|205078.6|204928.6|205095|204982.5|205032.5|204900.2|38
1632966270000|2021-09-30 01:44:30|205257.3|205107.3|205251.7|205101.7|205257.8|205107.8|205251.6|205101.6|25
1633008850000|2021-09-30 13:34:10|205080|204930|205087.6|204937.6|205096.8|204946.8|205076.6|204926.6|38
1632966280000|2021-09-30 01:44:40|205252.7|205102.7|205249.7|205099.7|205253.1|205103.1|205249.4|205099.4|20
1633008860000|2021-09-30 13:34:20|205090.2|204940.2|205022.2|204872.2|205090.2|204940.2|205015.2|204865.2|39
1632966290000|2021-09-30 01:44:50|205249.5|205099.5|205244.1|205094.1|205249.5|205099.5|205242.8|205092.8|15
1633008870000|2021-09-30 13:34:30|205023.7|204873.7|205025.8|204875.8|205025.8|204875.8|205012.5|204862.5|38
1633008880000|2021-09-30 13:34:40|205027.4|204877.4|205014.9|204864.9|205047.6|204897.6|205014.1|204864.1|38
1632966300000|2021-09-30 01:45:00|205243.2|205093.2|205245|205095|205248.4|205098.4|205239.3|205089.3|32
1633008890000|2021-09-30 13:34:50|205019.4|204869.4|205061.1|204911.1|205062.5|204912.5|205017.5|204867.5|38
1632966310000|2021-09-30 01:45:10|205246.8|205096.8|205214.1|205064.1|205247.2|205097.2|205212.7|205062.7|25
1633008900000|2021-09-30 13:35:00|205059.7|204909.7|205069.7|204919.7|205069.7|204919.7|205056.2|204906.2|29
1632966320000|2021-09-30 01:45:20|205214.3|205064.3|205211.7|205061.7|205214.8|205064.8|205209.7|205059.7|14
1633008910000|2021-09-30 13:35:10|205081.6|204931.6|205059.5|204909.5|205081.9|204931.9|205057.4|204907.4|38
1632966330000|2021-09-30 01:45:30|205211.9|205061.9|205217.5|205067.5|205217.9|205067.9|205211.9|205061.9|20
1633008920000|2021-09-30 13:35:20|205063.1|204913.1|205055.3|204905.3|205080.4|204930.4|205049.4|204899.4|38
1632966340000|2021-09-30 01:45:40|205217.4|205067.4|205215.2|205065.2|205217.9|205067.9|205207|205057|27
1633008930000|2021-09-30 13:35:30|205052.3|204902.3|205013.1|204863.1|205055.3|204905.3|205012.1|204862.1|34
1632966350000|2021-09-30 01:45:50|205215.1|205065.1|205244.2|205094.2|205244.5|205094.5|205214.5|205064.5|18
1633008940000|2021-09-30 13:35:40|205009.2|204859.2|204978.4|204828.4|205009.2|204859.2|204966.8|204816.8|38
1632966360000|2021-09-30 01:46:00|205244.5|205094.5|205239.4|205089.4|205244.5|205094.5|205235.7|205085.7|22
1633008950000|2021-09-30 13:35:50|204980.1|204830.1|205012.4|204862.4|205024.6|204874.6|204980.1|204830.1|40
1632966370000|2021-09-30 01:46:10|205239|205089|205227.4|205077.4|205239.7|205089.7|205225.2|205075.2|25
1633008960000|2021-09-30 13:36:00|205010|204860|205024.9|204874.9|205027.6|204877.6|205000.4|204850.4|40
1632966380000|2021-09-30 01:46:20|205227.9|205077.9|205229|205079|205229.3|205079.3|205226.2|205076.2|21
1633008970000|2021-09-30 13:36:10|205027.1|204877.1|205035|204885|205037.3|204887.3|205011.3|204861.3|35
1632966390000|2021-09-30 01:46:30|205229.4|205079.4|205227.2|205077.2|205231.2|205081.2|205227.2|205077.2|19
1633008980000|2021-09-30 13:36:20|205034.6|204884.6|205049.9|204899.9|205065.3|204915.3|205026.9|204876.9|36
1632966400000|2021-09-30 01:46:40|205226.7|205076.7|205229.6|205079.6|205229.7|205079.7|205226.7|205076.7|13
1633008990000|2021-09-30 13:36:30|205047.6|204897.6|204985|204835|205050.5|204900.5|204982.6|204832.6|38
1632966410000|2021-09-30 01:46:50|205229|205079|205228.5|205078.5|205229|205079|205225.2|205075.2|15
1633009000000|2021-09-30 13:36:40|204984|204834|205006.5|204856.5|205009.7|204886.9|204936.9|204834|28
1632966420000|2021-09-30 01:47:00|205223.7|205073.7|205226.5|205076.5|205227.5|205077.5|205223.7|205073.7|22
1633009010000|2021-09-30 13:36:50|204997.2|204847.2|205010.5|204860.5|205011.1|204861.1|204997.2|204847.2|33
1632966430000|2021-09-30 01:47:10|205226.4|205076.4|205201.5|205051.5|205226.5|205076.5|205197.9|205047.9|29
1633009020000|2021-09-30 13:37:00|205010.3|204860.3|205008.7|204858.7|205012|204862|204998.2|204848.2|35
1632966440000|2021-09-30 01:47:20|205200.5|205050.5|205205.1|205055.1|205206.8|205056.8|205197.8|205047.8|25
1633009030000|2021-09-30 13:37:10|205009|204859|205023.3|204873.3|205037.2|204887.2|205003.2|204853.2|36
1632966450000|2021-09-30 01:47:30|205205.6|205055.6|205201.5|205051.5|205207.9|205057.9|205199.9|205049.9|18
1633009040000|2021-09-30 13:37:20|205024.3|204874.3|205062.7|204912.7|205076.1|204926.1|205020.9|204870.9|37
1632966460000|2021-09-30 01:47:40|205202.1|205052.1|205201.8|205051.8|205202.4|205052.4|205198.8|205048.8|20
1633009050000|2021-09-30 13:37:30|205055.3|204905.3|205077.3|204927.3|205077.6|204927.6|205044.6|204894.6|37
1632966470000|2021-09-30 01:47:50|205202|205052|205199.5|205049.5|205202.3|205052.3|205199.5|205049.5|10
1633009060000|2021-09-30 13:37:40|205077.4|204927.4|205078|204928|205078|204928|205071.4|204921.4|33
1632966480000|2021-09-30 01:48:00|205200.3|205050.3|205205.3|205055.3|205209.3|205059.3|205200|205050|22
1633009070000|2021-09-30 13:37:50|205076.9|204926.9|205043.7|204893.7|205093|204943|205043.5|204893.5|35
1632966490000|2021-09-30 01:48:10|205205.2|205055.2|205204.5|205054.5|205206.4|205056.4|205204|205054|20
1633009080000|2021-09-30 13:38:00|205047.8|204897.8|205064.4|204914.4|205064.5|204914.5|205043.6|204893.6|37
1632966500000|2021-09-30 01:48:20|205202.4|205052.4|205202|205052|205204.3|205054.3|205201.7|205051.7|18
1633009090000|2021-09-30 13:38:10|205063.9|204913.9|205068.1|204918.1|205068.2|204918.2|205061.2|204911.2|37
1632966510000|2021-09-30 01:48:30|205202.1|205052.1|205203.5|205053.5|205204.2|205054.2|205202.1|205052.1|18
1633009100000|2021-09-30 13:38:20|205068.2|204918.2|205100.6|204950.6|205100.6|204950.6|205066.3|204916.3|37
1632966520000|2021-09-30 01:48:40|205203.3|205053.3|205184.2|205034.2|205204.9|205054.9|205181.5|205031.5|21
1633009110000|2021-09-30 13:38:30|205100|204950|205101.6|204951.6|205101.6|204951.6|205097.2|204947.2|34
1632966530000|2021-09-30 01:48:50|205184.1|205034.1|205187.7|205037.7|205189.9|205039.9|205181.5|205031.5|21
1633009120000|2021-09-30 13:38:40|205100.3|204950.3|205115.6|204965.6|205115.8|204965.8|205098|204948|35
1632966540000|2021-09-30 01:49:00|205188.3|205038.3|205187.7|205037.7|205190|205040|205186.6|205036.6|27
1633009130000|2021-09-30 13:38:50|205115.9|204965.9|205108.7|204958.7|205115.9|204965.9|205096.8|204946.8|40
1632966550000|2021-09-30 01:49:10|205188.3|205038.3|205191.1|205041.1|205192.2|205042.2|205187.8|205037.8|13
1633009140000|2021-09-30 13:39:00|205109.4|204959.4|205095.7|204945.7|205109.9|204959.9|205095.7|204945.7|31
1632966560000|2021-09-30 01:49:20|205190.4|205040.4|205189.8|205039.8|205191.1|205041.1|205187.8|205037.8|14
1633009150000|2021-09-30 13:39:10|205097|204947|205104.7|204954.7|205106.5|204956.5|205097|204947|34
1632966570000|2021-09-30 01:49:30|205189.4|205039.4|205191.4|205041.4|205192|205042|205189.4|205039.4|18
1633009160000|2021-09-30 13:39:20|205104.3|204954.3|205107.5|204957.5|205107.5|204957.5|205102.7|204952.7|26
1632966580000|2021-09-30 01:49:40|205191.3|205041.3|205192|205042|205192.5|205042.5|205191.2|205041.2|18
1633009170000|2021-09-30 13:39:30|205107.8|204957.8|205103.5|204953.5|205110.6|204960.6|205099.4|204949.4|34
1632966590000|2021-09-30 01:49:50|205191.1|205041.1|205179|205029|205191.1|205041.1|205176.3|205026.3|14
1633009180000|2021-09-30 13:39:40|205101.2|204951.2|205102.2|204952.2|205104.7|204954.7|205100.1|204950.1|22
1632966600000|2021-09-30 01:50:00|205180.1|205030.1|205185.9|205035.9|205185.9|205035.9|205180.1|205030.1|19
1633009190000|2021-09-30 13:39:50|205102|204952|205105.3|204955.3|205106.1|204956.1|205100.7|204950.7|23
1632966610000|2021-09-30 01:50:10|205185.7|205035.7|205186.3|205036.3|205188|205038|205185.7|205035.7|12
1633009200000|2021-09-30 13:40:00|205105.5|204955.5|205141.4|204991.4|205144.8|204994.8|205104.1|204954.1|32
1632966620000|2021-09-30 01:50:20|205188.6|205038.6|205190.2|205040.2|205193|205043|205185.7|205035.7|14
1633009210000|2021-09-30 13:40:10|205144|204994|205156.1|205006.1|205156.1|205006.1|205142.6|204992.6|28
1632966630000|2021-09-30 01:50:30|205190.7|205040.7|205199.7|205049.7|205201.1|205051.1|205190.4|205040.4|26
1633009220000|2021-09-30 13:40:20|205154.3|205004.3|205142.5|204992.5|205155.7|205005.7|205142.3|204992.3|30
1632966640000|2021-09-30 01:50:40|205202.1|205052.1|205197.7|205047.7|205202.1|205052.1|205197.7|205047.7|16
1633009230000|2021-09-30 13:40:30|205144.9|204994.9|205150.9|205000.9|205152.2|205002.2|205143.3|204993.3|35
1632966650000|2021-09-30 01:50:50|205198.1|205048.1|205196.5|205046.5|205199|205049|205196.2|205046.2|9
1633009240000|2021-09-30 13:40:40|205147.8|204997.8|205141.3|204991.3|205150.5|205000.5|205141.3|204991.3|30
1632966660000|2021-09-30 01:51:00|205198.4|205048.4|205204.9|205054.9|205204.9|205054.9|205198.4|205048.4|13
1633009250000|2021-09-30 13:40:50|205143.2|204993.2|205139.4|204989.4|205145.1|204995.1|205139.4|204989.4|22
1632966670000|2021-09-30 01:51:10|205202.8|205052.8|205203.5|205053.5|205203.5|205053.5|205200.3|205050.3|22
1633009260000|2021-09-30 13:41:00|205140.2|204990.2|205141.9|204991.9|205148.3|204998.3|205140.2|204990.2|35
1632966680000|2021-09-30 01:51:20|205203.4|205053.4|205203|205053|205204.8|205054.8|205200.3|205050.3|29
1633009270000|2021-09-30 13:41:10|205144.3|204994.3|205177|205027|205178.3|205028.3|205143.8|204993.8|36
1632966690000|2021-09-30 01:51:30|205202.9|205052.9|205202.1|205052.1|205203.8|205053.8|205201.3|205051.3|21
1633009280000|2021-09-30 13:41:20|205177.3|205027.3|205174.2|205024.2|205177.8|205027.8|205173.1|205023.1|30
1632966700000|2021-09-30 01:51:40|205201.3|205051.3|205199.4|205049.4|205202.4|205052.4|205199.1|205049.1|21
1633009290000|2021-09-30 13:41:30|205174.3|205024.3|205135.1|204985.1|205174.6|205024.6|205127.5|204977.5|31
1632966710000|2021-09-30 01:51:50|205199.6|205049.6|205202.1|205052.1|205204.2|205054.2|205199.3|205049.3|21
1633009300000|2021-09-30 13:41:40|205135.3|204985.3|205137.6|204987.6|205138.4|204988.4|205132.9|204982.9|25
1632966720000|2021-09-30 01:52:00|205202.9|205052.9|205203.4|205053.4|205205.4|205055.4|205201.6|205051.6|19
1633009310000|2021-09-30 13:41:50|205137.1|204987.1|205160.1|205010.1|205172.7|205022.7|205135.6|204985.6|32
1632966730000|2021-09-30 01:52:10|205204.9|205054.9|205210.9|205060.9|205217.2|205067.2|205204.9|205054.9|25
1633009320000|2021-09-30 13:42:00|205158.9|205008.9|205190.1|205040.1|205191.1|205041.1|205157|205007|31
1632966740000|2021-09-30 01:52:20|205210.4|205060.4|205202.9|205052.9|205211.5|205061.5|205202.6|205052.6|19
1633009330000|2021-09-30 13:42:10|205189.2|205039.2|205187.7|205037.7|205196|205046|205183.9|205033.9|26
1632966750000|2021-09-30 01:52:30|205202.6|205052.6|205202|205052|205203.2|205053.2|205200.8|205050.8|15
1633009340000|2021-09-30 13:42:20|205220|205070|205231.8|205081.8|205235.8|205085.8|205220|205070|34
1632966760000|2021-09-30 01:52:40|205202.2|205052.2|205201.6|205051.6|205202.7|205052.7|205201.6|205051.6|9
1633009350000|2021-09-30 13:42:30|205229.8|205079.8|205236|205086|205259.8|205109.8|205229.5|205079.5|29
1632966770000|2021-09-30 01:52:50|205201.8|205051.8|205200.6|205050.6|205202.4|205052.4|205199.7|205049.7|14
1633009360000|2021-09-30 13:42:40|205234.1|205084.1|205235.7|205085.7|205240.6|205090.6|205232.4|205082.4|35
1632966780000|2021-09-30 01:53:00|205200.1|205050.1|205198.2|205048.2|205201.5|205051.5|205198.2|205048.2|21
1633009370000|2021-09-30 13:42:50|205236.7|205086.7|205235.6|205085.6|205239.5|205089.5|205235.5|205085.5|24
1632966790000|2021-09-30 01:53:10|205199.1|205049.1|205175.3|205025.3|205199.1|205049.1|205166.3|205016.3|31
1633009380000|2021-09-30 13:43:00|205236.9|205086.9|205233.9|205083.9|205236.9|205086.9|205228.8|205078.8|35
1632966800000|2021-09-30 01:53:20|205175.5|205025.5|205176|205026|205176.1|205026.1|205173.6|205023.6|16
1633009390000|2021-09-30 13:43:10|205234.1|205084.1|205230.8|205080.8|205235.8|205085.8|205228.8|205078.8|22
1632966810000|2021-09-30 01:53:30|205175.7|205025.7|205176.9|205026.9|205178.5|205028.5|205175.7|205025.7|21
1633009400000|2021-09-30 13:43:20|205231.7|205081.7|205196.8|205046.8|205236.9|205086.9|205196.8|205046.8|30
1632966820000|2021-09-30 01:53:40|205177.2|205027.2|205177.2|205027.2|205180.2|205030.2|205175.8|205025.8|19
1633009410000|2021-09-30 13:43:30|205176|205026|205182.6|205032.6|205185.1|205035.1|205174.4|205024.4|35
1632966830000|2021-09-30 01:53:50|205177|205027|205176.2|205026.2|205179.7|205029.7|205172.7|205022.7|21
1633009420000|2021-09-30 13:43:40|205180.5|205030.5|205124.8|204974.8|205183.2|205033.2|205118|204968|36
1632966840000|2021-09-30 01:54:00|205176.1|205026.1|205179|205029|205180|205030|205176.1|205026.1|22
1633009430000|2021-09-30 13:43:50|205123.7|204973.7|205104.4|204954.4|205124.9|204974.9|205101|204951|35
1632966850000|2021-09-30 01:54:10|205179.4|205029.4|205176.6|205026.6|205179.8|205029.8|205175.1|205025.1|22
1633009440000|2021-09-30 13:44:00|205105.3|204955.3|205120.8|204970.8|205125.2|204975.2|205105.3|204955.3|33
1632966860000|2021-09-30 01:54:20|205176.9|205026.9|205205.6|205055.6|205207.9|205057.9|205176.9|205026.9|27
1633009450000|2021-09-30 13:44:10|205120.9|204970.9|205115.5|204965.5|205123.9|204973.9|205110|204960|26
1632966870000|2021-09-30 01:54:30|205206.2|205056.2|205189.7|205039.7|205206.2|205056.2|205188.8|205038.8|14
1633009460000|2021-09-30 13:44:20|205112.8|204962.8|205110|204960|205113.4|204963.4|205102|204952|32
1632966880000|2021-09-30 01:54:40|205190.9|205040.9|205189.3|205039.3|205190.9|205040.9|205187.4|205037.4|21
1633009470000|2021-09-30 13:44:30|205112.5|204962.5|205116.4|204966.4|205116.4|204966.4|205106.1|204956.1|23
1632966890000|2021-09-30 01:54:50|205189.5|205039.5|205175.4|205025.4|205189.6|205039.6|205165.6|205015.6|24
1633009480000|2021-09-30 13:44:40|205115.6|204965.6|205112.5|204962.5|205127|204977|205104.9|204954.9|28
1632966900000|2021-09-30 01:55:00|205175.5|205025.5|205170.8|205020.8|205176.5|205026.5|205164.8|205014.8|26
1633009490000|2021-09-30 13:44:50|205111.8|204961.8|205122.1|204972.1|205127|204977|205111.8|204961.8|29
1632966910000|2021-09-30 01:55:10|205170.5|205020.5|205176.7|205026.7|205179.5|205029.5|205170.5|205020.5|27
1633009500000|2021-09-30 13:45:00|205125.8|204975.8|205137|204987|205142.2|204992.2|205125.8|204975.8|35
1632966920000|2021-09-30 01:55:20|205176.6|205026.6|205183.8|205033.8|205183.8|205033.8|205175.4|205025.4|26
1633009510000|2021-09-30 13:45:10|205138.9|204988.9|205138.5|204988.5|205145|204995|205137.3|204987.3|32
1632966930000|2021-09-30 01:55:30|205183.7|205033.7|205170.6|205020.6|205185.7|205035.7|205168.2|205018.2|20
1633009520000|2021-09-30 13:45:20|205141.6|204991.6|205142.6|204992.6|205146.2|204996.2|205141.6|204991.6|30
1632966940000|2021-09-30 01:55:40|205170.5|205020.5|205170.9|205020.9|205176.2|205026.2|205167.8|205017.8|23
1633009530000|2021-09-30 13:45:30|205140.5|204990.5|205140|204990|205142.4|204992.4|205138.8|204988.8|30
1632966950000|2021-09-30 01:55:50|205171.2|205021.2|205177.4|205027.4|205177.4|205027.4|205170.1|205020.1|14
1633009540000|2021-09-30 13:45:40|205140.5|204990.5|205111.6|204961.6|205140.5|204990.5|205103.9|204953.9|27
1632966960000|2021-09-30 01:56:00|205176.8|205026.8|205175.5|205025.5|205177.8|205027.8|205173.1|205023.1|25
1633009550000|2021-09-30 13:45:50|205133.1|204983.1|205139.4|204989.4|205140.2|204990.2|205130.6|204980.6|34
1632966970000|2021-09-30 01:56:10|205175.4|205025.4|205177.2|205027.2|205178.4|205028.4|205175.4|205025.4|14
1633009560000|2021-09-30 13:46:00|205140.7|204990.7|205143.4|204993.4|205143.4|204993.4|205138.9|204988.9|32
1632966980000|2021-09-30 01:56:20|205177.1|205027.1|205178.6|205028.6|205181.3|205031.3|205174.9|205024.9|22
1633009570000|2021-09-30 13:46:10|205140.7|204990.7|205167.2|205017.2|205169|205019|205137.7|204987.7|39
1632966990000|2021-09-30 01:56:30|205180.6|205030.6|205178.7|205028.7|205180.6|205030.6|205177.3|205027.3|29
1633009580000|2021-09-30 13:46:20|205167.8|205017.8|205129.1|204979.1|205178|205028|205122.7|204972.7|39
1632967000000|2021-09-30 01:56:40|205182.3|205032.3|205182.8|205032.8|205182.8|205032.8|205177.5|205027.5|26
1633009590000|2021-09-30 13:46:30|205129.7|204979.7|205135.5|204985.5|205135.5|204985.5|205123.3|204973.3|34
1632967010000|2021-09-30 01:56:50|205182|205032|205180.6|205030.6|205182|205032|205179.5|205029.5|19
1633009600000|2021-09-30 13:46:40|205135.6|204985.6|205131.2|204981.2|205139.6|204989.6|205130.7|204980.7|36
1632967020000|2021-09-30 01:57:00|205179.8|205029.8|205181.2|205031.2|205182.2|205032.2|205178.7|205028.7|20
1633009610000|2021-09-30 13:46:50|205131.8|204981.8|205116.2|204966.2|205142.1|204992.1|205116.2|204966.2|33
1632967030000|2021-09-30 01:57:10|205182.5|205032.5|205181.4|205031.4|205183.1|205033.1|205181|205031|20
1633009620000|2021-09-30 13:47:00|205119.3|204969.3|205076.5|204926.5|205119.3|204969.3|205067.4|204917.4|39
1633009630000|2021-09-30 13:47:10|205075.8|204925.8|205057.9|204907.9|205076.5|204926.5|205047.6|204897.6|32
1632967040000|2021-09-30 01:57:20|205181.2|205031.2|205167.8|205017.8|205183.3|205033.3|205167.4|205017.4|27
1633009640000|2021-09-30 13:47:20|205058|204908|205053.9|204903.9|205059.4|204909.4|205052.1|204902.1|36
1633009650000|2021-09-30 13:47:30|205054.4|204904.4|205038|204888|205055.3|204947.1|204997.1|204887.1|33
1633009660000|2021-09-30 13:47:40|205038.3|204888.3|204983.3|204833.3|205038.3|204888.3|204971.2|204821.2|37
1632967050000|2021-09-30 01:57:30|205170.8|205020.8|205166.5|205016.5|205171|205021|205166.4|205016.4|25
1633009670000|2021-09-30 13:47:50|204981.4|204831.4|204990.6|204840.6|204991.6|204841.6|204956.2|204806.2|35
1633009680000|2021-09-30 13:48:00|205011.9|204861.9|205062.2|204912.2|205065.6|204915.6|205011.6|204861.6|38
1632967060000|2021-09-30 01:57:40|205166.3|205016.3|205165.6|205015.6|205166.3|205016.3|205164.4|205014.4|14
1633009690000|2021-09-30 13:48:10|205063.3|204913.3|205060.6|204910.6|205064.9|204914.9|205052|204902|32
1632967070000|2021-09-30 01:57:50|205165.4|205015.4|205165.6|205015.6|205165.8|205015.8|205164.8|205014.8|11
1633009700000|2021-09-30 13:48:20|205059|204909|205097.1|204947.1|205099.2|204955.3|205005.3|204902.8|38
1633009710000|2021-09-30 13:48:30|205097.3|204947.3|205094.6|204944.6|205097.7|204947.7|205092.7|204942.7|30
1632967080000|2021-09-30 01:58:00|205165.3|205015.3|205165.5|205015.5|205165.8|205015.8|205164.4|205014.4|20
1633009720000|2021-09-30 13:48:40|205093.7|204943.7|205055|204905|205094.2|204944.2|205051.9|204901.9|35
1632967090000|2021-09-30 01:58:10|205165.2|205015.2|205165.1|205015.1|205165.9|205015.9|205164|205014|11
1633009730000|2021-09-30 13:48:50|205054.7|204904.7|205058.3|204908.3|205058.3|204908.3|205049.7|204899.7|29
1633009740000|2021-09-30 13:49:00|205058.5|204908.5|205088.2|204938.2|205088.7|204938.7|205058.5|204908.5|35
1632967100000|2021-09-30 01:58:20|205164.9|205014.9|205173.6|205023.6|205176.6|205026.6|205161.4|205011.4|27
1633009750000|2021-09-30 13:49:10|205086.8|204936.8|205091.8|204941.8|205101.2|204951.2|205086.8|204936.8|37
1633009760000|2021-09-30 13:49:20|205091.3|204941.3|205067.3|204917.3|205091.3|204941.3|205052.9|204902.9|37
1632967110000|2021-09-30 01:58:30|205173.4|205023.4|205173.5|205023.5|205176.1|205026.1|205173|205023|19
1633009770000|2021-09-30 13:49:30|205066.6|204916.6|205061.3|204911.3|205066.6|204916.6|205053.9|204903.9|33
1633009780000|2021-09-30 13:49:40|205060.5|204910.5|205028.5|204878.5|205060.5|204910.5|205025|204875|36
1632967120000|2021-09-30 01:58:40|205173.4|205023.4|205180.1|205030.1|205183.4|205033.4|205173.4|205023.4|16
1633009790000|2021-09-30 13:49:50|205029.1|204879.1|205024.9|204874.9|205036.9|204886.9|205017.2|204867.2|34
1632967130000|2021-09-30 01:58:50|205180.2|205030.2|205182.7|205032.7|205182.7|205032.7|205178.8|205028.8|16
1633009800000|2021-09-30 13:50:00|205023|204873|204974.1|204824.1|205023|204873|204971.9|204821.9|39
1633009810000|2021-09-30 13:50:10|204974.6|204824.6|205002.5|204852.5|205002.6|204852.6|204972.1|204822.1|37
1632967140000|2021-09-30 01:59:00|205182.5|205032.5|205181.9|205031.9|205183.1|205033.1|205181|205031|17
1633009820000|2021-09-30 13:50:20|205003.1|204853.1|205030.2|204880.2|205030.2|204880.2|205003.1|204853.1|36
1632967150000|2021-09-30 01:59:10|205181.8|205031.8|205182.8|205032.8|205185|205035|205180.7|205030.7|20
1633009830000|2021-09-30 13:50:30|205030|204880|205032|204882|205035.9|204885.9|205025.9|204875.9|34
1633009840000|2021-09-30 13:50:40|205031.3|204881.3|205031.5|204881.5|205038.8|204888.8|205026.3|204876.3|30
1632967160000|2021-09-30 01:59:20|205182.4|205032.4|205182.5|205032.5|205182.9|205032.9|205180.9|205030.9|12
1633009850000|2021-09-30 13:50:50|205031.9|204881.9|205023|204873|205033.5|204883.5|205021.6|204871.6|31
1633009860000|2021-09-30 13:51:00|205022.4|204872.4|205028.5|204878.5|205037.7|204887.7|205022.4|204872.4|34
1632967170000|2021-09-30 01:59:30|205182.6|205032.6|205206.1|205056.1|205206.9|205056.9|205180|205030|26
1633009870000|2021-09-30 13:51:10|205028.9|204878.9|205026.9|204876.9|205029.5|204879.5|205025|204875|26
1633009880000|2021-09-30 13:51:20|205026.2|204876.2|205008.9|204858.9|205026.5|204876.5|205004.6|204854.6|29
1632967180000|2021-09-30 01:59:40|205205.6|205055.6|205206.4|205056.4|205207.2|205057.2|205205.6|205055.6|9
1633009890000|2021-09-30 13:51:30|205009.1|204859.1|205021.6|204871.6|205028|204878|205005.2|204855.2|37
1633009900000|2021-09-30 13:51:40|205021.7|204871.7|205029.9|204879.9|205030.8|204880.8|205019.9|204869.9|34
1632967190000|2021-09-30 01:59:50|205206.5|205056.5|205205.2|205055.2|205207.1|205057.1|205204.3|205054.3|10
1633009910000|2021-09-30 13:51:50|205028|204878|205022.6|204872.6|205031.3|204881.3|205022.6|204872.6|23
1633009920000|2021-09-30 13:52:00|205021.4|204871.4|205029.8|204879.8|205031|204881|205011|204861|37
1632967200000|2021-09-30 02:00:00|205204.9|205054.9|205198.3|205048.3|205205.1|205055.1|205186.2|205036.2|27
1633009930000|2021-09-30 13:52:10|205027.5|204877.5|205026.5|204876.5|205029|204879|205021.9|204871.9|35
1633009940000|2021-09-30 13:52:20|205026.7|204876.7|205026.1|204876.1|205030.2|204880.2|205025|204875|26
1632967210000|2021-09-30 02:00:10|205198.4|205048.4|205203.2|205053.2|205203.2|205053.2|205197.9|205047.9|18
1633009950000|2021-09-30 13:52:30|205026.2|204876.2|205027.9|204877.9|205030.5|204880.5|205022.7|204872.7|27
1633009960000|2021-09-30 13:52:40|205028.1|204878.1|205032.5|204882.5|205032.5|204882.5|205028.1|204878.1|26
1632967220000|2021-09-30 02:00:20|205203.4|205053.4|205201.9|205051.9|205203.4|205053.4|205201.4|205051.4|4
1633009970000|2021-09-30 13:52:50|205032.9|204882.9|205052.7|204902.7|205054.6|204904.6|205031.3|204881.3|25
1632967230000|2021-09-30 02:00:30|205200.9|205050.9|205198.9|205048.9|205201.6|205051.6|205197.3|205047.3|11
1633009980000|2021-09-30 13:53:00|205054.8|204904.8|205064|204914|205064|204914|205054.8|204904.8|36
1633009990000|2021-09-30 13:53:10|205064.2|204914.2|205063.4|204913.4|205065.4|204915.4|205056.8|204906.8|25
1632967240000|2021-09-30 02:00:40|205198.8|205048.8|205206|205056|205207.1|205057.1|205196.2|205046.2|13
1633010000000|2021-09-30 13:53:20|205063.6|204913.6|205060.3|204910.3|205066.1|204916.1|205059.2|204909.2|35
1632967250000|2021-09-30 02:00:50|205205.6|205055.6|205207.4|205057.4|205208|205058|205205.2|205055.2|21
1633010010000|2021-09-30 13:53:30|205061.1|204911.1|205035.2|204885.2|205061.1|204911.1|205033.7|204883.7|33
1632967260000|2021-09-30 02:01:00|205207.7|205057.7|205209.4|205059.4|205209.5|205059.5|205205.8|205055.8|20
1633010020000|2021-09-30 13:53:40|205033.6|204883.6|205035|204885|205039.5|204889.5|205032.6|204882.6|29
1632967270000|2021-09-30 02:01:10|205211.2|205061.2|205210.8|205060.8|205211.2|205061.2|205207.7|205057.7|10
1633010030000|2021-09-30 13:53:50|205035.4|204885.4|205051.9|204901.9|205053.4|204941.8|204984.4|204884.8|34
1632967280000|2021-09-30 02:01:20|205210.6|205060.6|205202.1|205052.1|205211|205061|205200.8|205050.8|20
1633010040000|2021-09-30 13:54:00|205052.9|204902.9|204983.4|204833.4|205059.4|204909.4|204962|204812|37
1632967290000|2021-09-30 02:01:30|205202.4|205052.4|205203.2|205053.2|205203.4|205053.4|205198.4|205048.4|18
1633010050000|2021-09-30 13:54:10|204980.9|204830.9|204987.9|204837.9|204987.9|204837.9|204979.2|204829.2|37
1632967300000|2021-09-30 02:01:40|205202.4|205052.4|205203.2|205053.2|205204|205054|205202.4|205052.4|9
1633010060000|2021-09-30 13:54:20|204988|204838|205066.1|204916.1|205066.7|204916.7|204988|204838|38
1632967310000|2021-09-30 02:01:50|205202.7|205052.7|205200.7|205050.7|205203.4|205053.4|205200.7|205050.7|10
1633010070000|2021-09-30 13:54:30|205067.6|204917.6|205058.6|204908.6|205067.6|204917.6|205021.3|204871.3|31
1632967320000|2021-09-30 02:02:00|205200.8|205050.8|205204.8|205054.8|205208.3|205058.3|205200.5|205050.5|22
1633010080000|2021-09-30 13:54:40|205061.1|204911.1|204982.1|204932.1|205063.3|204932.1|204978.8|204876.6|34
1632967330000|2021-09-30 02:02:10|205204.6|205054.6|205201.8|205051.8|205205.9|205055.9|205201.6|205051.6|18
1633010090000|2021-09-30 13:54:50|204981.4|204931.4|205027.4|204877.4|205061.1|204931.4|204981.4|204876.5|37
1632967340000|2021-09-30 02:02:20|205201.6|205051.6|205204.2|205054.2|205204.6|205054.6|205201.6|205051.6|16
1633010100000|2021-09-30 13:55:00|205027.1|204877.1|205068.7|204918.7|205068.7|204918.7|205024.3|204874.3|38
1632967350000|2021-09-30 02:02:30|205204.3|205054.3|205200.2|205050.2|205204.4|205054.4|205199|205049|21
1633010110000|2021-09-30 13:55:10|205068.8|204918.8|205083.7|204933.7|205083.7|204933.7|205061|204911|37
1632967360000|2021-09-30 02:02:40|205200.5|205050.5|205202.3|205052.3|205203.3|205053.3|205200.2|205050.2|15
1633010120000|2021-09-30 13:55:20|205084.7|204934.7|205098.1|204948.1|205098.1|204948.1|205075.1|204925.1|39
1632967370000|2021-09-30 02:02:50|205201.4|205051.4|205200|205050|205202.2|205052.2|205198.3|205048.3|20
1633010130000|2021-09-30 13:55:30|205099.2|204949.2|205118.2|204968.2|205118.2|205011|205061|204948.2|32
1632967380000|2021-09-30 02:03:00|205199.6|205049.6|205177.6|205027.6|205199.6|205049.6|205174.4|205024.4|21
1633010140000|2021-09-30 13:55:40|205118|204968|205058.6|205008.6|205120.4|205009.2|205058.6|204955.4|33
1632967390000|2021-09-30 02:03:10|205175.2|205025.2|205178.2|205028.2|205178.5|205028.5|205175.2|205025.2|17
1633010150000|2021-09-30 13:55:50|205108.6|204958.6|205109.4|204959.4|205114.1|204964.1|205105.6|204955.6|34
1632967400000|2021-09-30 02:03:20|205178.1|205028.1|205177|205027|205178.4|205028.4|205177|205027|12
1633010160000|2021-09-30 13:56:00|205109|204959|205108.8|204958.8|205116|204966|205104.6|204954.6|33
1632967410000|2021-09-30 02:03:30|205177.5|205027.5|205175.6|205025.6|205180.3|205030.3|205175.6|205025.6|14
1633010170000|2021-09-30 13:56:10|205107.5|204957.5|205112.8|204962.8|205118.8|204968.8|205107.5|204957.5|33
1632967420000|2021-09-30 02:03:40|205176.6|205026.6|205182.8|205032.8|205183|205033|205174.8|205024.8|18
1633010180000|2021-09-30 13:56:20|205112|204962|205098.8|204948.8|205115.5|204965.5|205095.3|204945.3|35
1632967430000|2021-09-30 02:03:50|205182.9|205032.9|205177.8|205027.8|205182.9|205032.9|205177.2|205027.2|12
1633010190000|2021-09-30 13:56:30|205096.9|204946.9|205140.1|204990.1|205140.1|204990.1|205096.9|204946.9|33
1632967440000|2021-09-30 02:04:00|205178.9|205028.9|205178.6|205028.6|205178.9|205028.9|205176.7|205026.7|11
1633010200000|2021-09-30 13:56:40|205138.5|204988.5|205150.2|205000.2|205153.5|205003.5|205122|204972|37
1632967450000|2021-09-30 02:04:10|205178.8|205028.8|205176.7|205026.7|205179.9|205029.9|205176.7|205026.7|7
1633010210000|2021-09-30 13:56:50|205149.4|204999.4|205156.1|205006.1|205156.7|205006.7|205149.3|204999.3|25
1632967460000|2021-09-30 02:04:20|205177.5|205027.5|205177.7|205027.7|205178.8|205028.8|205177.1|205027.1|13
1633010220000|2021-09-30 13:57:00|205156.3|205006.3|205191.7|205041.7|205200.9|205060.1|205110.1|205004.4|39
1632967470000|2021-09-30 02:04:30|205177|205027|205181.6|205031.6|205183.4|205033.4|205177|205027|10
1633010230000|2021-09-30 13:57:10|205190.1|205040.1|205192|205042|205194|205044|205190.1|205040.1|25
1632967480000|2021-09-30 02:04:40|205182.2|205032.2|205177.5|205027.5|205182.9|205032.9|205176.8|205026.8|13
1633010240000|2021-09-30 13:57:20|205193.4|205043.4|205268.3|205118.3|205268.3|205165.8|205193.4|205043.4|39
1632967490000|2021-09-30 02:04:50|205176.8|205026.8|205181.3|205031.3|205181.3|205031.3|205175.1|205025.1|10
1633010250000|2021-09-30 13:57:30|205276.8|205126.8|205271.9|205121.9|205279.6|205129.6|205271.9|205121.9|33
1632967500000|2021-09-30 02:05:00|205181.4|205031.4|205180.3|205030.3|205182|205032|205180.3|205030.3|15
1633010260000|2021-09-30 13:57:40|205271.8|205121.8|205278.3|205128.3|205281.1|205131.1|205271.3|205121.3|33
1632967510000|2021-09-30 02:05:10|205180.2|205030.2|205182.1|205032.1|205183.5|205033.5|205180.2|205030.2|13
1633010270000|2021-09-30 13:57:50|205277.9|205127.9|205277.1|205127.1|205291.7|205141.7|205275.4|205125.4|33
1632967520000|2021-09-30 02:05:20|205183.8|205033.8|205183.3|205033.3|205184.9|205034.9|205180.2|205030.2|27
1633010280000|2021-09-30 13:58:00|205274.5|205124.5|205282.8|205132.8|205290.2|205140.2|205274.5|205124.5|37
1632967530000|2021-09-30 02:05:30|205183.7|205033.7|205177.6|205027.6|205183.7|205033.7|205176.7|205026.7|27
1633010290000|2021-09-30 13:58:10|205283.6|205133.6|205330.7|205180.7|205330.7|205180.7|205283.1|205133.1|37
1632967540000|2021-09-30 02:05:40|205177|205027|205175|205025|205179.1|205029.1|205173.3|205023.3|21
1633010300000|2021-09-30 13:58:20|205351.5|205201.5|205389.7|205239.7|205395.2|205245.2|205346.8|205196.8|37
1632967550000|2021-09-30 02:05:50|205174.6|205024.6|205179|205029|205179|205029|205174.1|205024.1|30
1633010310000|2021-09-30 13:58:30|205395.7|205245.7|205404.3|205254.3|205408.2|205258.2|205381.6|205231.6|36
1632967560000|2021-09-30 02:06:00|205177.2|205027.2|205177.7|205027.7|205179.7|205029.7|205177.2|205027.2|6
1633010320000|2021-09-30 13:58:40|205404.4|205254.4|205436.3|205286.3|205436.3|205286.3|205403.5|205253.5|36
1632967570000|2021-09-30 02:06:10|205176.6|205026.6|205182.3|205032.3|205182.3|205032.3|205176.6|205026.6|10
1633010330000|2021-09-30 13:58:50|205437.3|205287.3|205437.7|205287.7|205439.7|205336.6|205385.9|205258.4|37
1632967580000|2021-09-30 02:06:20|205182.2|205032.2|205178.1|205028.1|205182.2|205032.2|205176.8|205026.8|13
1633010340000|2021-09-30 13:59:00|205440.4|205290.4|205445|205295|205455.2|205305.2|205434|205284|36
1632967590000|2021-09-30 02:06:30|205178.8|205028.8|205178.5|205028.5|205179.8|205029.8|205178.5|205028.5|8
1633010350000|2021-09-30 13:59:10|205446.3|205296.3|205488.5|205338.5|205489.3|205356.1|205405.2|205295.7|33
1632967600000|2021-09-30 02:06:40|205178.3|205028.3|205175.1|205025.1|205180|205030|205173.1|205023.1|17
1633010360000|2021-09-30 13:59:20|205488.2|205338.2|205495.8|205345.8|205501.5|205351.5|205485.4|205335.4|34
1632967610000|2021-09-30 02:06:50|205175.8|205025.8|205174.8|205024.8|205175.8|205025.8|205173.9|205023.9|11
1633010370000|2021-09-30 13:59:30|205496.9|205346.9|205516.8|205366.8|205516.8|205398.2|205443.9|205342.4|34
1632967620000|2021-09-30 02:07:00|205174.2|205024.2|205145.4|204995.4|205174.2|205024.2|205143.4|204993.4|20
1633010380000|2021-09-30 13:59:40|205546.8|205396.8|205532.3|205382.3|205546.8|205432.8|205482.8|205368.7|32
1632967630000|2021-09-30 02:07:10|205145.2|204995.2|205143.3|204993.3|205147|204997|205142|204992|19
1633010390000|2021-09-30 13:59:50|205535.7|205385.7|205507.2|205357.2|205535.7|205385.7|205500.2|205350.2|35
1632967640000|2021-09-30 02:07:20|205143.5|204993.5|205143.5|204993.5|205143.6|204993.6|205143.2|204993.2|9
1633010400000|2021-09-30 14:00:00|205507.9|205357.9|205495.7|205345.7|205517.9|205367.9|205495|205345|38
1632967650000|2021-09-30 02:07:30|205143.7|204993.7|205143.5|204993.5|205143.9|204993.9|205143.1|204993.1|12
1633010410000|2021-09-30 14:00:10|205496.1|205346.1|205497.8|205347.8|205513.8|205363.8|205491.8|205341.8|33
1632967660000|2021-09-30 02:07:40|205143.9|204993.9|205140.3|204990.3|205143.9|204993.9|205139.7|204989.7|7
1633010420000|2021-09-30 14:00:20|205495.8|205345.8|205479.7|205329.7|205505.5|205355.5|205478.9|205328.9|36
1632967670000|2021-09-30 02:07:50|205141.1|204991.1|205145.1|204995.1|205145.1|204995.1|205140.4|204990.4|11
1633010430000|2021-09-30 14:00:30|205483.2|205333.2|205483.9|205333.9|205487.7|205369.5|205419.5|205319|35
1632967680000|2021-09-30 02:08:00|205144.6|204994.6|205146.2|204996.2|205146.7|204996.7|205143.8|204993.8|9
1633010440000|2021-09-30 14:00:40|205485.3|205335.3|205486.5|205336.5|205492.7|205342.7|205483.1|205333.1|35
1632967690000|2021-09-30 02:08:10|205146|204996|205141.5|204991.5|205146.2|204996.2|205140.4|204990.4|12
1633010450000|2021-09-30 14:00:50|205492.4|205342.4|205511.8|205361.8|205528.2|205378.2|205492.4|205342.4|40
1632967700000|2021-09-30 02:08:20|205141.3|204991.3|205143.3|204993.3|205146.1|204996.1|205141.2|204991.2|9
1633010460000|2021-09-30 14:01:00|205510.4|205360.4|205517.9|205367.9|205528.4|205415.6|205458.7|205359.4|39
1632967710000|2021-09-30 02:08:30|205143.4|204993.4|205138.5|204988.5|205146.2|204996.2|205138.3|204988.3|9
1633010470000|2021-09-30 14:01:10|205519.6|205369.6|205521.4|205371.4|205525.2|205425.7|205473.1|205360.9|39
1632967720000|2021-09-30 02:08:40|205140.4|204990.4|205163.6|205013.6|205163.6|205013.6|205140.4|204990.4|7
1633010480000|2021-09-30 14:01:20|205522.3|205372.3|205532|205382|205532|205382|205519.5|205369.5|39
1632967730000|2021-09-30 02:08:50|205164.3|205014.3|205161.6|205011.6|205164.9|205014.9|205160.7|205010.7|13
1633010490000|2021-09-30 14:01:30|205531.5|205381.5|205530|205380|205533.5|205383.5|205526.4|205376.4|38
1632967740000|2021-09-30 02:09:00|205161.8|205011.8|205161.9|205011.9|205162.8|205012.8|205160.4|205010.4|11
1633010500000|2021-09-30 14:01:40|205530.1|205380.1|205529.1|205379.1|205532|205382|205526.2|205376.2|38
1632967750000|2021-09-30 02:09:10|205162|205012|205162.8|205012.8|205162.9|205012.9|205160.7|205010.7|17
1633010510000|2021-09-30 14:01:50|205529.3|205379.3|205537.3|205387.3|205537.5|205387.5|205527.9|205377.9|36
1632967760000|2021-09-30 02:09:20|205162.9|205012.9|205160|205010|205163.6|205013.6|205160|205010|18
1633010520000|2021-09-30 14:02:00|205537.8|205387.8|205554.4|205404.4|205556.9|205406.9|205533.9|205383.9|33
1632967770000|2021-09-30 02:09:30|205160.5|205010.5|205161.3|205011.3|205162|205012|205159.8|205009.8|10
1633010530000|2021-09-30 14:02:10|205554.7|205404.7|205489.9|205339.9|205554.7|205445.1|205483.9|205339.9|38
1632967780000|2021-09-30 02:09:40|205160.7|205010.7|205162.4|205012.4|205163.5|205013.5|205160.7|205010.7|12
1633010540000|2021-09-30 14:02:20|205488.3|205338.3|205501.3|205351.3|205502.4|205352.4|205485.2|205335.2|34
1632967790000|2021-09-30 02:09:50|205162.3|205012.3|205163.1|205013.1|205164.4|205014.4|205161.8|205011.8|19
1633010550000|2021-09-30 14:02:30|205500.4|205350.4|205497.8|205347.8|205503|205353|205495.3|205345.3|28
1632967800000|2021-09-30 02:10:00|205162.4|205012.4|205161.9|205011.9|205163.4|205013.4|205161.7|205011.7|21
1633010560000|2021-09-30 14:02:40|205498|205348|205508.8|205358.8|205512.2|205362.2|205488.4|205338.4|35
1632967810000|2021-09-30 02:10:10|205162.4|205012.4|205161.9|205011.9|205163.2|205013.2|205161.7|205011.7|15
1633010570000|2021-09-30 14:02:50|205507.6|205357.6|205525.1|205375.1|205530.5|205380.5|205507.6|205357.6|32
1632967820000|2021-09-30 02:10:20|205162|205012|205162|205012|205162.7|205012.7|205160.2|205010.2|19
1633010580000|2021-09-30 14:03:00|205525.8|205375.8|205528.7|205378.7|205530.9|205380.9|205523.8|205373.8|33
1632967830000|2021-09-30 02:10:30|205162.1|205012.1|205167|205017|205167|205017|205162.1|205012.1|13
1633010590000|2021-09-30 14:03:10|205528.5|205378.5|205526.4|205376.4|205538.4|205388.4|205526.4|205376.4|31
1632967840000|2021-09-30 02:10:40|205167.2|205017.2|205173.3|205023.3|205173.3|205023.3|205167.2|205017.2|23
1633010600000|2021-09-30 14:03:20|205530.2|205380.2|205545.9|205395.9|205548.1|205398.1|205530.2|205380.2|37
1632967850000|2021-09-30 02:10:50|205171.2|205021.2|205172.6|205022.6|205173.9|205023.9|205169.2|205019.2|12
1633010610000|2021-09-30 14:03:30|205546|205396|205545.5|205395.5|205549.2|205399.2|205544.4|205394.4|34
1632967860000|2021-09-30 02:11:00|205172|205022|205172.6|205022.6|205173.5|205023.5|205171.9|205021.9|11
1633010620000|2021-09-30 14:03:40|205546.4|205396.4|205535.3|205385.3|205546.4|205396.4|205532.3|205382.3|35
1632967870000|2021-09-30 02:11:10|205172.9|205022.9|205173|205023|205174.1|205024.1|205172.1|205022.1|15
1633010630000|2021-09-30 14:03:50|205535.4|205385.4|205556.2|205406.2|205560|205451.8|205500.8|205384.3|34
1632967880000|2021-09-30 02:11:20|205171|205021|205173|205023|205173|205023|205171|205021|7
1633010640000|2021-09-30 14:04:00|205559.6|205409.6|205586.3|205436.3|205620.3|205470.3|205557.3|205407.3|38
1632967890000|2021-09-30 02:11:30|205173.3|205023.3|205178.1|205028.1|205178.1|205028.1|205173.3|205023.3|8
1633010650000|2021-09-30 14:04:10|205585.5|205435.5|205584.7|205434.7|205595.1|205445.1|205583.5|205433.5|39
1632967900000|2021-09-30 02:11:40|205175.6|205025.6|205180.9|205030.9|205181|205031|205171.3|205021.3|17
1633010660000|2021-09-30 14:04:20|205584.1|205434.1|205570.8|205420.8|205589.9|205439.9|205563.5|205413.5|35
1632967910000|2021-09-30 02:11:50|205180.1|205030.1|205196.7|205046.7|205196.7|205046.7|205175.8|205025.8|18
1633010670000|2021-09-30 14:04:30|205570.6|205420.6|205570.7|205420.7|205574.9|205424.9|205565.3|205415.3|30
1632967920000|2021-09-30 02:12:00|205196.8|205046.8|205183.8|205033.8|205197.1|205047.1|205182.2|205032.2|28
1633010680000|2021-09-30 14:04:40|205569.1|205419.1|205514.4|205364.4|205572|205422|205511.2|205361.2|32
1632967930000|2021-09-30 02:12:10|205184.6|205034.6|205189.4|205039.4|205189.4|205039.4|205184.1|205034.1|24
1633010690000|2021-09-30 14:04:50|205515.5|205365.5|205548.3|205398.3|205550.8|205400.8|205515.5|205365.5|37
1632967940000|2021-09-30 02:12:20|205189.5|205039.5|205190.5|205040.5|205191.1|205041.1|205189.5|205039.5|8
1633010700000|2021-09-30 14:05:00|205548.5|205398.5|205522|205372|205548.5|205398.5|205522|205372|35
1632967950000|2021-09-30 02:12:30|205190.6|205040.6|205186.6|205036.6|205191|205041|205180.5|205030.5|19
1633010710000|2021-09-30 14:05:10|205523.7|205373.7|205514.7|205364.7|205528.1|205378.1|205513|205363|30
1632967960000|2021-09-30 02:12:40|205182.5|205032.5|205184.5|205034.5|205184.6|205034.6|205170.3|205020.3|21
1633010720000|2021-09-30 14:05:20|205516.7|205366.7|205543.5|205393.5|205549.9|205399.9|205516.7|205366.7|33
1633010730000|2021-09-30 14:05:30|205543.3|205393.3|205555.8|205405.8|205556.3|205406.3|205543.3|205393.3|31
1632967970000|2021-09-30 02:12:50|205184.7|205034.7|205183.3|205033.3|205186.3|205036.3|205181.3|205031.3|16
1633010740000|2021-09-30 14:05:40|205555.7|205405.7|205537.3|205387.3|205560|205410|205537.3|205387.3|34
1632967980000|2021-09-30 02:13:00|205182.7|205032.7|205187.6|205037.6|205187.7|205037.7|205178|205028|17
1633010750000|2021-09-30 14:05:50|205538.9|205388.9|205537.5|205387.5|205550.8|205400.8|205534.9|205384.9|36
1632967990000|2021-09-30 02:13:10|205186.8|205036.8|205189.6|205039.6|205189.6|205039.6|205186.2|205036.2|15
1633010760000|2021-09-30 14:06:00|205538.1|205388.1|205534.9|205384.9|205540.8|205390.8|205533|205383|32
1632968000000|2021-09-30 02:13:20|205188.1|205038.1|205181.3|205031.3|205188.1|205038.1|205180.7|205030.7|14
1633010770000|2021-09-30 14:06:10|205531.7|205381.7|205568.7|205418.7|205572.5|205422.5|205531.7|205381.7|34
1632968010000|2021-09-30 02:13:30|205181|205031|205179|205029|205184.1|205034.1|205178.2|205028.2|9
1633010780000|2021-09-30 14:06:20|205569.2|205419.2|205549.9|205399.9|205577.9|205427.9|205547.5|205397.5|35
1632968020000|2021-09-30 02:13:40|205176.2|205026.2|205179.8|205029.8|205185.7|205035.7|205176.2|205026.2|13
1633010790000|2021-09-30 14:06:30|205550.4|205400.4|205567.6|205417.6|205567.6|205417.6|205545.2|205395.2|33
1632968030000|2021-09-30 02:13:50|205181|205031|205178.9|205028.9|205182.7|205032.7|205174.7|205024.7|20
1633010800000|2021-09-30 14:06:40|205567.8|205417.8|205570.7|205420.7|205572.6|205422.6|205565.7|205415.7|34
1632968040000|2021-09-30 02:14:00|205179.5|205029.5|205178.2|205028.2|205180.6|205030.6|205177.2|205027.2|12
1633010810000|2021-09-30 14:06:50|205573.9|205423.9|205552.2|205402.2|205573.9|205423.9|205551.7|205401.7|30
1632968050000|2021-09-30 02:14:10|205178.7|205028.7|205189|205039|205189|205039|205178.7|205028.7|13
1633010820000|2021-09-30 14:07:00|205555.2|205405.2|205562.6|205412.6|205566.4|205416.4|205540.2|205390.2|38
1632968060000|2021-09-30 02:14:20|205184.5|205034.5|205181.2|205031.2|205186.3|205036.3|205179.5|205029.5|9
1633010830000|2021-09-30 14:07:10|205563.7|205413.7|205549.4|205399.4|205563.7|205413.7|205539.2|205389.2|37
1632968070000|2021-09-30 02:14:30|205182.7|205032.7|205182.1|205032.1|205183.4|205033.4|205174.4|205024.4|20
1633010840000|2021-09-30 14:07:20|205547.4|205397.4|205564.4|205414.4|205573.7|205423.7|205547.1|205397.1|34
1632968080000|2021-09-30 02:14:40|205183.3|205033.3|205185.9|205035.9|205187.8|205037.8|205178.5|205028.5|19
1633010850000|2021-09-30 14:07:30|205564.3|205414.3|205595.9|205445.9|205597.1|205447.1|205563.8|205413.8|28
1632968090000|2021-09-30 02:14:50|205184.9|205034.9|205181|205031|205186.7|205036.7|205178|205028|9
1633010860000|2021-09-30 14:07:40|205593.6|205443.6|205586.3|205436.3|205597.2|205447.2|205582.1|205432.1|35
1633010870000|2021-09-30 14:07:50|205585.8|205435.8|205587.6|205437.6|205591.2|205441.2|205578.9|205428.9|39
1632968100000|2021-09-30 02:15:00|205180.7|205030.7|205171.3|205021.3|205186.9|205036.9|205168.9|205018.9|17
1633010880000|2021-09-30 14:08:00|205588.7|205438.7|205584.6|205434.6|205589.5|205439.5|205563.4|205413.4|37
1632968110000|2021-09-30 02:15:10|205172.5|205022.5|205162.8|205012.8|205172.5|205022.5|205162.8|205012.8|23
1633010890000|2021-09-30 14:08:10|205584.5|205434.5|205546.8|205396.8|205584.5|205434.5|205546.1|205396.1|35
1632968120000|2021-09-30 02:15:20|205161.6|205011.6|205162|205012|205163.9|205013.9|205161.5|205011.5|20
1633010900000|2021-09-30 14:08:20|205544.3|205394.3|205506.8|205356.8|205549.5|205399.5|205502.2|205352.2|36
1632968130000|2021-09-30 02:15:30|205162.2|205012.2|205164.2|205014.2|205165.6|205015.6|205162|205012|15
1633010910000|2021-09-30 14:08:30|205496.2|205346.2|205510.4|205360.4|205511.3|205361.3|205491|205341|37
1632968140000|2021-09-30 02:15:40|205164.9|205014.9|205165.1|205015.1|205166.8|205016.8|205162.8|205012.8|17
1633010920000|2021-09-30 14:08:40|205516.2|205366.2|205472.6|205322.6|205516.2|205366.2|205472.6|205322.6|36
1632968150000|2021-09-30 02:15:50|205165|205015|205145.8|204995.8|205165.1|205015.1|205144.9|204994.9|15
1633010930000|2021-09-30 14:08:50|205475.9|205325.9|205493|205343|205496.8|205346.8|205475.4|205325.4|39
1632968160000|2021-09-30 02:16:00|205146.1|204996.1|205149.7|204999.7|205150.4|205000.4|205145.8|204995.8|15
1633010940000|2021-09-30 14:09:00|205496.6|205346.6|205491.3|205341.3|205496.7|205346.7|205477.3|205327.3|36
1632968170000|2021-09-30 02:16:10|205150|205000|205142.6|204992.6|205150.3|205000.3|205136.9|204986.9|26
1633010950000|2021-09-30 14:09:10|205493.2|205343.2|205515.9|205365.9|205516.5|205366.5|205493.2|205343.2|32
1632968180000|2021-09-30 02:16:20|205143.7|204993.7|205145.6|204995.6|205149.2|204999.2|205143.3|204993.3|19
1633010960000|2021-09-30 14:09:20|205516.3|205366.3|205450.7|205300.7|205516.6|205366.6|205450.7|205300.7|37
1632968190000|2021-09-30 02:16:30|205145.7|204995.7|205146.5|204996.5|205146.5|204996.5|205145.3|204995.3|13
1633010970000|2021-09-30 14:09:30|205445.9|205295.9|205523.1|205373.1|205564.3|205414.3|205440.3|205290.3|39
1632968200000|2021-09-30 02:16:40|205144.4|204994.4|205162.3|205012.3|205162.6|205012.6|205144.4|204994.4|17
1633010980000|2021-09-30 14:09:40|205526.1|205376.1|205523.7|205373.7|205531.6|205381.6|205523.7|205373.7|36
1632968210000|2021-09-30 02:16:50|205161.4|205011.4|205161.1|205011.1|205162.4|205012.4|205160.8|205010.8|10
1633010990000|2021-09-30 14:09:50|205525.5|205375.5|205461.8|205311.8|205526.5|205376.5|205448.9|205298.9|37
1632968220000|2021-09-30 02:17:00|205160.9|205010.9|205144.7|204994.7|205162.7|205012.7|205144.4|204994.4|11
1633011000000|2021-09-30 14:10:00|205463.4|205313.4|205493.1|205343.1|205510.8|205360.8|205456.1|205306.1|39
1632968230000|2021-09-30 02:17:10|205146.3|204996.3|205146.6|204996.6|205150.7|205000.7|205146.1|204996.1|18
1633011010000|2021-09-30 14:10:10|205493.6|205343.6|205492.3|205342.3|205503.3|205353.3|205482.4|205332.4|32
1632968240000|2021-09-30 02:17:20|205147.9|204997.9|205141.8|204991.8|205147.9|204997.9|205141.1|204991.1|17
1633011020000|2021-09-30 14:10:20|205492.1|205342.1|205499.1|205349.1|205500.7|205350.7|205485.9|205335.9|31
1632968250000|2021-09-30 02:17:30|205141.1|204991.1|205143.5|204993.5|205143.8|204993.8|205140.6|204990.6|14
1633011030000|2021-09-30 14:10:30|205496|205346|205453.4|205303.4|205498.5|205348.5|205450.8|205300.8|35
1632968260000|2021-09-30 02:17:40|205144.4|204994.4|205142.4|204992.4|205144.4|204994.4|205141.9|204991.9|14
1633011040000|2021-09-30 14:10:40|205457.4|205307.4|205442.6|205292.6|205463.3|205313.3|205442.6|205292.6|37
1632968270000|2021-09-30 02:17:50|205140.1|204990.1|205143.4|204993.4|205143.5|204993.5|205140.1|204990.1|12
1633011050000|2021-09-30 14:10:50|205437.4|205287.4|205419|205269|205442.3|205292.3|205414.4|205264.4|39
1632968280000|2021-09-30 02:18:00|205145.8|204995.8|205143.6|204993.6|205146.8|204996.8|205142.9|204992.9|18
1633011060000|2021-09-30 14:11:00|205417.7|205267.7|205451.1|205301.1|205451.1|205301.1|205413.1|205263.1|36
1632968290000|2021-09-30 02:18:10|205141.1|204991.1|205142.7|204992.7|205142.9|204992.9|205141.1|204991.1|9
1633011070000|2021-09-30 14:11:10|205451.6|205301.6|205446.5|205296.5|205462.6|205312.6|205446.5|205296.5|36
1632968300000|2021-09-30 02:18:20|205142.8|204992.8|205143.9|204993.9|205144.6|204994.6|205142.1|204992.1|10
1633011080000|2021-09-30 14:11:20|205450.6|205300.6|205460.8|205310.8|205460.8|205310.8|205448|205298|34
1632968310000|2021-09-30 02:18:30|205144.2|204994.2|205142.8|204992.8|205144.2|204994.2|205141.5|204991.5|9
1633011090000|2021-09-30 14:11:30|205460.1|205310.1|205445.4|205295.4|205470.6|205320.6|205445.3|205295.3|30
1632968320000|2021-09-30 02:18:40|205140.4|204990.4|205135.1|204985.1|205143.6|204993.6|205133.6|204983.6|20
1633011100000|2021-09-30 14:11:40|205426.2|205276.2|205427.5|205277.5|205427.5|205277.5|205414.8|205264.8|39
1632968330000|2021-09-30 02:18:50|205136|204986|205136.7|204986.7|205137.2|204987.2|205134.9|204984.9|23
1633011110000|2021-09-30 14:11:50|205427.6|205277.6|205459|205309|205459.1|205309.1|205426.1|205276.1|34
1632968340000|2021-09-30 02:19:00|205135.5|204985.5|205133.9|204983.9|205138.9|204988.9|205132.6|204982.6|17
1633011120000|2021-09-30 14:12:00|205455.9|205305.9|205466|205316|205466|205316|205453.5|205303.5|34
1632968350000|2021-09-30 02:19:10|205134.4|204984.4|205134.9|204984.9|205135.5|204985.5|205131.6|204981.6|20
1633011130000|2021-09-30 14:12:10|205464|205314|205469.6|205319.6|205472.8|205322.8|205463.8|205313.8|35
1632968360000|2021-09-30 02:19:20|205133.6|204983.6|205138.6|204988.6|205139.8|204989.8|205133.6|204983.6|14
1633011140000|2021-09-30 14:12:20|205469.8|205319.8|205451.7|205301.7|205491.1|205341.1|205451.7|205301.7|39
1632968370000|2021-09-30 02:19:30|205138.4|204988.4|205135.7|204985.7|205138.5|204988.5|205134.7|204984.7|13
1633011150000|2021-09-30 14:12:30|205452.7|205302.7|205443.8|205293.8|205453|205303|205423.7|205273.7|39
1632968380000|2021-09-30 02:19:40|205135.2|204985.2|205140.2|204990.2|205140.6|204990.6|205135.2|204985.2|12
1633011160000|2021-09-30 14:12:40|205443.7|205293.7|205463.1|205313.1|205463.1|205313.1|205419.2|205269.2|34
1632968390000|2021-09-30 02:19:50|205140|204990|205097.1|204947.1|205140.4|204990.4|205093.7|204943.7|16
1633011170000|2021-09-30 14:12:50|205463.8|205313.8|205418.9|205268.9|205463.8|205313.8|205414.2|205264.2|38
1632968400000|2021-09-30 02:20:00|205098.5|204948.5|205095.1|204945.1|205098.8|204948.8|205092.1|204942.1|12
1633011180000|2021-09-30 14:13:00|205423.5|205273.5|205413.2|205263.2|205423.5|205273.5|205410.7|205260.7|31
1632968410000|2021-09-30 02:20:10|205096.8|204946.8|205092.6|204942.6|205098.6|204948.6|205092.2|204942.2|16
1633011190000|2021-09-30 14:13:10|205417.9|205267.9|205414.5|205264.5|205434.7|205284.7|205413.9|205263.9|28
1632968420000|2021-09-30 02:20:20|205093.3|204943.3|205093.4|204943.4|205097.6|204947.6|205092.3|204942.3|14
1633011200000|2021-09-30 14:13:20|205417|205267|205402.5|205252.5|205419.3|205269.3|205402.5|205252.5|35
1632968430000|2021-09-30 02:20:30|205094.2|204944.2|205097.2|204947.2|205097.9|204947.9|205092.7|204942.7|9
1633011210000|2021-09-30 14:13:30|205403.7|205253.7|205416.1|205266.1|205417.2|205267.2|205403.7|205253.7|28
1632968440000|2021-09-30 02:20:40|205098.2|204948.2|205097.9|204947.9|205098.9|204948.9|205096.5|204946.5|8
1633011220000|2021-09-30 14:13:40|205415.1|205265.1|205414.8|205264.8|205420.8|205270.8|205414.4|205264.4|29
1632968450000|2021-09-30 02:20:50|205098.5|204948.5|205092.6|204942.6|205099.2|204949.2|205089.4|204939.4|16
1633011230000|2021-09-30 14:13:50|205414.6|205264.6|205449.3|205299.3|205450.8|205300.8|205413.6|205263.6|28
1632968460000|2021-09-30 02:21:00|205093.2|204943.2|204997.1|204847.1|205093.2|204943.2|204996.4|204846.4|24
1633011240000|2021-09-30 14:14:00|205451.1|205301.1|205443.9|205293.9|205451.9|205301.9|205439.5|205289.5|37
1632968470000|2021-09-30 02:21:10|204997|204847|204999.1|204849.1|205005.6|204855.6|204994.7|204844.7|18
1633011250000|2021-09-30 14:14:10|205432.3|205282.3|205412.1|205262.1|205432.3|205282.3|205409.8|205259.8|35
1632968480000|2021-09-30 02:21:20|204999.4|204849.4|205000.4|204850.4|205001.3|204851.3|204995.2|204845.2|15
1633011260000|2021-09-30 14:14:20|205410.6|205260.6|205425.3|205275.3|205428.2|205329.7|205379|205257.6|32
1632968490000|2021-09-30 02:21:30|205000.1|204850.1|205001.6|204851.6|205005.5|204855.5|204999.6|204849.6|16
1633011270000|2021-09-30 14:14:30|205423.5|205273.5|205417.9|205267.9|205423.5|205273.5|205411.7|205261.7|37
1632968500000|2021-09-30 02:21:40|204999.6|204849.6|204995.9|204845.9|205002.6|204852.6|204991.4|204841.4|17
1633011280000|2021-09-30 14:14:40|205416.5|205266.5|205421.9|205271.9|205424.8|205274.8|205414|205264|33
1632968510000|2021-09-30 02:21:50|204997.6|204847.6|204999|204849|204999|204849|204994.3|204844.3|23
1633011290000|2021-09-30 14:14:50|205424.3|205274.3|205453.2|205303.2|205453.2|205303.2|205424.3|205274.3|36
1632968520000|2021-09-30 02:22:00|204998.6|204848.6|204995.5|204845.5|204999.6|204849.6|204995.5|204845.5|18
1633011300000|2021-09-30 14:15:00|205452.8|205302.8|205465.3|205315.3|205465.3|205315.3|205446.8|205296.8|34
1632968530000|2021-09-30 02:22:10|204995.6|204845.6|204995.7|204845.7|204995.8|204845.8|204994.7|204844.7|11
1633011310000|2021-09-30 14:15:10|205462.8|205312.8|205459.9|205309.9|205463.2|205313.2|205449.1|205299.1|37
1632968540000|2021-09-30 02:22:20|204995.8|204845.8|204994.1|204844.1|204995.8|204845.8|204994.1|204844.1|6
1633011320000|2021-09-30 14:15:20|205458.8|205308.8|205492.8|205342.8|205495.1|205345.1|205458.8|205308.8|36
1632968550000|2021-09-30 02:22:30|204994.7|204844.7|204996.1|204846.1|204998.1|204848.1|204994.2|204844.2|13
1633011330000|2021-09-30 14:15:30|205492.5|205342.5|205521.1|205371.1|205524.1|205374.1|205489.2|205339.2|37
1632968560000|2021-09-30 02:22:40|204994.3|204844.3|204993.3|204843.3|204995.8|204845.8|204991.6|204841.6|10
1633011340000|2021-09-30 14:15:40|205520.9|205370.9|205530.2|205380.2|205530.2|205429.3|205479.3|205351|37
1632968570000|2021-09-30 02:22:50|204993.1|204843.1|204994.3|204844.3|204995.3|204845.3|204992.9|204842.9|10
1633011350000|2021-09-30 14:15:50|205533.3|205383.3|205538.6|205388.6|205552.2|205402.2|205531.2|205381.2|36
1632968580000|2021-09-30 02:23:00|204994|204844|204996.7|204846.7|204996.7|204846.7|204993.5|204843.5|8
1633011360000|2021-09-30 14:16:00|205539.6|205389.6|205518.5|205368.5|205539.6|205389.6|205505.9|205355.9|38
1632968590000|2021-09-30 02:23:10|204996.3|204846.3|204994.2|204844.2|204996.3|204846.3|204993.5|204843.5|20
1633011370000|2021-09-30 14:16:10|205518.3|205368.3|205532.3|205382.3|205544.2|205394.2|205518.3|205368.3|34
1632968600000|2021-09-30 02:23:20|204993.9|204843.9|204996.4|204846.4|204999.5|204849.5|204992.9|204842.9|19
1633011380000|2021-09-30 14:16:20|205532.8|205382.8|205535.2|205385.2|205539.6|205389.6|205532.1|205382.1|33
1632968610000|2021-09-30 02:23:30|204996.5|204846.5|204997.3|204847.3|204999.2|204849.2|204994.4|204844.4|17
1633011390000|2021-09-30 14:16:30|205534.9|205384.9|205534.9|205384.9|205535.3|205385.3|205530.4|205380.4|30
1632968620000|2021-09-30 02:23:40|204996|204846|204996|204846|204996.8|204846.8|204995.5|204845.5|6
1633011400000|2021-09-30 14:16:40|205534.8|205384.8|205551.8|205401.8|205566.2|205416.2|205534.4|205384.4|35
1632968630000|2021-09-30 02:23:50|204995.8|204845.8|204993.9|204843.9|204998.6|204848.6|204991.3|204841.3|20
1633011410000|2021-09-30 14:16:50|205553.3|205403.3|205513.3|205363.3|205553.3|205403.3|205512.3|205362.3|34
1632968640000|2021-09-30 02:24:00|204994.1|204844.1|205001.1|204851.1|205001.8|204851.8|204993.3|204843.3|16
1633011420000|2021-09-30 14:17:00|205514.1|205364.1|205516.4|205366.4|205516.4|205366.4|205504.6|205354.6|38
1632968650000|2021-09-30 02:24:10|205001.2|204851.2|204999.5|204849.5|205002.7|204852.7|204999.5|204849.5|10
1633011430000|2021-09-30 14:17:10|205508.8|205358.8|205542.9|205392.9|205544.2|205394.2|205508.8|205358.8|37
1632968660000|2021-09-30 02:24:20|204999.3|204849.3|205028.6|204878.6|205034.3|204884.3|204999.3|204849.3|19
1633011440000|2021-09-30 14:17:20|205542.4|205392.4|205478.5|205328.5|205545.3|205395.3|205478.5|205328.5|39
1632968670000|2021-09-30 02:24:30|205029|204879|205030.9|204880.9|205035.6|204885.6|205027.4|204877.4|16
1633011450000|2021-09-30 14:17:30|205481.1|205331.1|205454.9|205304.9|205481.1|205331.1|205433.8|205283.8|40
1632968680000|2021-09-30 02:24:40|205031.3|204881.3|205029.3|204879.3|205031.3|204881.3|205028.6|204878.6|12
1633011460000|2021-09-30 14:17:40|205456.4|205306.4|205458.2|205308.2|205470.8|205320.8|205454.6|205304.6|34
1632968690000|2021-09-30 02:24:50|205029.1|204879.1|205025.5|204875.5|205029.1|204879.1|205024.2|204874.2|10
1633011470000|2021-09-30 14:17:50|205458.8|205308.8|205446.2|205296.2|205461.1|205311.1|205446|205296|30
1632968700000|2021-09-30 02:25:00|205026.3|204876.3|204994|204844|205026.3|204876.3|204994|204844|25
1633011480000|2021-09-30 14:18:00|205447.1|205297.1|205368.9|205218.9|205447.1|205335|205363.4|205213.4|39
1632968710000|2021-09-30 02:25:10|204993.9|204843.9|204997.1|204847.1|204997.1|204847.1|204993.9|204843.9|16
1633011490000|2021-09-30 14:18:10|205371.2|205221.2|205380|205230|205386|205236|205359.1|205209.1|38
1632968720000|2021-09-30 02:25:20|204997.4|204847.4|204997.1|204847.1|204997.4|204847.4|204994.5|204844.5|23
1633011500000|2021-09-30 14:18:20|205375.4|205225.4|205412.1|205262.1|205412.2|205262.2|205375.4|205225.4|36
1632968730000|2021-09-30 02:25:30|204997.2|204847.2|205000|204850|205000.2|204850.2|204997.2|204847.2|16
1633011510000|2021-09-30 14:18:30|205414.2|205264.2|205453.8|205303.8|205458.7|205308.7|205411.4|205261.4|29
1632968740000|2021-09-30 02:25:40|205000.2|204850.2|205003.8|204853.8|205004.3|204854.3|204996|204846|20
1633011520000|2021-09-30 14:18:40|205453.5|205303.5|205459.6|205309.6|205459.6|205309.6|205450.4|205300.4|28
1632968750000|2021-09-30 02:25:50|205003.4|204853.4|205002.1|204852.1|205004.6|204854.6|205001.9|204851.9|16
1633011530000|2021-09-30 14:18:50|205458.8|205308.8|205455|205305|205459.4|205309.4|205453.3|205303.3|31
1632968760000|2021-09-30 02:26:00|205002.2|204852.2|205001|204851|205002.5|204852.5|204996.6|204846.6|20
1633011540000|2021-09-30 14:19:00|205457.2|205307.2|205477.3|205327.3|205488.4|205338.4|205456.7|205306.7|39
1632968770000|2021-09-30 02:26:10|204999|204849|204998.3|204848.3|204999.7|204849.7|204996|204846|18
1633011550000|2021-09-30 14:19:10|205476.4|205326.4|205484.6|205334.6|205499.2|205349.2|205475.9|205325.9|36
1632968780000|2021-09-30 02:26:20|204998.2|204848.2|204999.6|204849.6|204999.6|204849.6|204997.8|204847.8|7
1633011560000|2021-09-30 14:19:20|205484.3|205334.3|205511.4|205361.4|205512.9|205362.9|205467.7|205317.7|29
1632968790000|2021-09-30 02:26:30|204997.1|204847.1|204973.3|204823.3|204997.1|204847.1|204971.1|204821.1|21
1633011570000|2021-09-30 14:19:30|205512.2|205362.2|205563.6|205413.6|205563.6|205413.6|205510.8|205360.8|36
1632968800000|2021-09-30 02:26:40|204973.1|204823.1|204988|204838|204991.6|204841.6|204973.1|204823.1|23
1633011580000|2021-09-30 14:19:40|205566.6|205416.6|205589.2|205439.2|205592.5|205442.5|205566|205416|33
1632968810000|2021-09-30 02:26:50|204989.2|204839.2|204989.7|204839.7|204992|204842|204989.1|204839.1|11
1633011590000|2021-09-30 14:19:50|205589.8|205439.8|205594.3|205444.3|205595.1|205445.1|205588.5|205438.5|31
1632968820000|2021-09-30 02:27:00|204987.7|204837.7|204986.7|204836.7|204990|204840|204985.7|204835.7|8
1633011600000|2021-09-30 14:20:00|205592.1|205442.1|205599.1|205449.1|205600.9|205501.7|205550.2|205437.3|37
1632968830000|2021-09-30 02:27:10|204986.3|204836.3|204989.7|204839.7|204990.4|204840.4|204985.6|204835.6|9
1633011610000|2021-09-30 14:20:10|205597.6|205447.6|205598.2|205448.2|205602.7|205452.7|205587.9|205437.9|36
1633011620000|2021-09-30 14:20:20|205597.2|205447.2|205591.2|205441.2|205597.7|205447.7|205589.1|205439.1|24
1632968840000|2021-09-30 02:27:20|204991.7|204841.7|204992.1|204842.1|204993.2|204843.2|204991.7|204841.7|5
1633011630000|2021-09-30 14:20:30|205590.9|205440.9|205609.4|205459.4|205611.5|205461.5|205590.9|205440.9|32
1633011640000|2021-09-30 14:20:40|205608.7|205458.7|205611.9|205461.9|205614.4|205511.9|205560.9|205458.7|34
1632968850000|2021-09-30 02:27:30|204991.4|204841.4|204987.8|204837.8|204991.7|204841.7|204984.1|204834.1|8
1633011650000|2021-09-30 14:20:50|205612.5|205462.5|205632.6|205482.6|205636.5|205486.5|205610.4|205460.4|38
1633011660000|2021-09-30 14:21:00|205631.9|205481.9|205659.7|205509.7|205659.7|205509.7|205629.6|205479.6|38
1632968860000|2021-09-30 02:27:40|204988.7|204838.7|204988.9|204838.9|204989.4|204839.4|204984.2|204834.2|9
1633011670000|2021-09-30 14:21:10|205660.5|205510.5|205674|205524|205674|205524|205648.5|205498.5|36
1633011680000|2021-09-30 14:21:20|205677|205527|205706.4|205556.4|205709.5|205580.8|205625.2|205525.3|33
1632968870000|2021-09-30 02:27:50|204988.1|204838.1|204995.2|204845.2|204998.1|204848.1|204986.4|204836.4|15
1633011690000|2021-09-30 14:21:30|205706.3|205556.3|205697.8|205547.8|205706.6|205556.6|205691.6|205541.6|37
1633011700000|2021-09-30 14:21:40|205698.9|205548.9|205719.1|205569.1|205737.3|205587.3|205697.4|205547.4|37
1632968880000|2021-09-30 02:28:00|204994.6|204844.6|204996.4|204846.4|204997.6|204847.6|204990.9|204840.9|16
1633011710000|2021-09-30 14:21:50|205716.7|205566.7|205739.8|205589.8|205742.3|205592.3|205716.7|205566.7|37
1633011720000|2021-09-30 14:22:00|205737.4|205587.4|205737|205587|205746.7|205596.7|205734.4|205584.4|36
1632968890000|2021-09-30 02:28:10|204998|204848|205005|204855|205008.1|204858.1|204998|204848|24
1633011730000|2021-09-30 14:22:10|205737.3|205587.3|205735.6|205585.6|205752.2|205602.2|205732.5|205582.5|34
1633011740000|2021-09-30 14:22:20|205738.6|205588.6|205738.2|205588.2|205741.5|205591.5|205730.8|205580.8|37
1632968900000|2021-09-30 02:28:20|205008.8|204858.8|204997.8|204847.8|205013.5|204863.5|204995.6|204845.6|30
1633011750000|2021-09-30 14:22:30|205740.8|205590.8|205738.6|205588.6|205742.1|205592.1|205719.8|205569.8|37
1633011760000|2021-09-30 14:22:40|205739.9|205589.9|205736.3|205586.3|205741.2|205591.2|205714.9|205564.9|39
1632968910000|2021-09-30 02:28:30|204997.3|204847.3|204999.7|204849.7|205000.2|204850.2|204997.3|204847.3|16
1633011770000|2021-09-30 14:22:50|205735.2|205585.2|205713.2|205563.2|205736.6|205586.6|205712.6|205562.6|36
1633011780000|2021-09-30 14:23:00|205712.3|205562.3|205686.5|205536.5|205712.3|205562.3|205654.7|205504.7|39
1632968920000|2021-09-30 02:28:40|204999.2|204849.2|204996.4|204846.4|204999.7|204849.7|204996.4|204846.4|8
1633011790000|2021-09-30 14:23:10|205685.8|205535.8|205687.3|205537.3|205688.5|205538.5|205684.3|205534.3|35
1633011800000|2021-09-30 14:23:20|205687|205537|205682.7|205532.7|205687|205537|205676.2|205526.2|38
1633011810000|2021-09-30 14:23:30|205681.6|205531.6|205682.6|205532.6|205707.6|205557.6|205673.8|205523.8|37
1632968930000|2021-09-30 02:28:50|204997.2|204847.2|205012.8|204862.8|205012.8|204862.8|204997.2|204847.2|21
1633011820000|2021-09-30 14:23:40|205682|205532|205681.2|205531.2|205694.6|205544.6|205679.4|205529.4|38
1633011830000|2021-09-30 14:23:50|205681.7|205531.7|205710|205560|205710.4|205560.4|205681.7|205531.7|34
1632968940000|2021-09-30 02:29:00|205008.4|204858.4|205001.5|204851.5|205013.5|204863.5|204999.8|204849.8|37
1633011840000|2021-09-30 14:24:00|205708.3|205558.3|205688.4|205538.4|205709.7|205559.7|205684.4|205534.4|39
1633011850000|2021-09-30 14:24:10|205685.8|205535.8|205697|205547|205698.9|205548.9|205682.7|205532.7|36
1632968950000|2021-09-30 02:29:10|204997.8|204847.8|204995|204845|204999.9|204849.9|204994.6|204844.6|18
1633011860000|2021-09-30 14:24:20|205698|205548|205700.9|205550.9|205701.7|205551.7|205694.5|205544.5|35
1633011870000|2021-09-30 14:24:30|205700.4|205550.4|205698.9|205548.9|205700.4|205550.4|205684.2|205534.2|36
1632968960000|2021-09-30 02:29:20|204995.2|204845.2|204994.6|204844.6|204995.2|204845.2|204991.4|204841.4|7
1633011880000|2021-09-30 14:24:40|205699.1|205549.1|205674|205524|205701.3|205551.3|205674|205524|39
1633011890000|2021-09-30 14:24:50|205675.7|205525.7|205707.3|205557.3|205707.3|205557.3|205675.2|205525.2|32
1632968970000|2021-09-30 02:29:30|204995.4|204845.4|204994.3|204844.3|204995.4|204845.4|204993.8|204843.8|15
1633011900000|2021-09-30 14:25:00|205703.9|205553.9|205698.5|205548.5|205705.1|205555.1|205694.5|205544.5|39
1633011910000|2021-09-30 14:25:10|205698.7|205548.7|205671.5|205521.5|205700.3|205550.3|205668.7|205518.7|40
1632968980000|2021-09-30 02:29:40|204994.2|204844.2|204992|204842|204994.3|204844.3|204990.2|204840.2|9
1633011920000|2021-09-30 14:25:20|205669.3|205519.3|205669|205519|205675.6|205525.6|205665.7|205515.7|37
1633011930000|2021-09-30 14:25:30|205668|205518|205665.3|205515.3|205683.7|205533.7|205664.6|205514.6|38
1633011940000|2021-09-30 14:25:40|205665.1|205515.1|205656|205506|205665.3|205515.3|205651|205501|35
1632968990000|2021-09-30 02:29:50|204994.4|204844.4|204998.9|204848.9|204999.7|204849.7|204990.4|204840.4|18
1633011950000|2021-09-30 14:25:50|205656.2|205506.2|205677.3|205527.3|205685.9|205535.9|205652.7|205502.7|35
1633011960000|2021-09-30 14:26:00|205673.6|205523.6|205653.1|205503.1|205673.6|205523.6|205651.3|205501.3|35
1632969000000|2021-09-30 02:30:00|204998.5|204848.5|205000.2|204850.2|205001.7|204851.7|204998.5|204848.5|22
1633011970000|2021-09-30 14:26:10|205653.9|205503.9|205647.5|205497.5|205656.1|205506.1|205646.2|205496.2|28
1633011980000|2021-09-30 14:26:20|205652.3|205502.3|205620.7|205470.7|205653.2|205503.2|205608.8|205458.8|37
1632969010000|2021-09-30 02:30:10|204998.7|204848.7|204995.9|204845.9|205003|204853|204993.8|204843.8|20
1633011990000|2021-09-30 14:26:30|205621.8|205471.8|205621.4|205471.4|205624.4|205474.4|205618.8|205468.8|28
1633012000000|2021-09-30 14:26:40|205619.1|205469.1|205644.4|205494.4|205647.8|205497.8|205618.1|205468.1|39
1632969020000|2021-09-30 02:30:20|204995.8|204845.8|204993.9|204843.9|204997|204847|204993|204843|22
1633012010000|2021-09-30 14:26:50|205643.7|205493.7|205662.2|205512.2|205665.9|205515.9|205643.7|205493.7|35
1633012020000|2021-09-30 14:27:00|205663.7|205513.7|205613.4|205463.4|205663.7|205562.8|205611.4|205461.4|36
1632969030000|2021-09-30 02:30:30|204994.6|204844.6|205000|204850|205001.4|204851.4|204993|204843|19
1633012030000|2021-09-30 14:27:10|205614.5|205464.5|205622.6|205472.6|205622.8|205472.8|205608.8|205458.8|36
1633012040000|2021-09-30 14:27:20|205617.6|205467.6|205618.9|205468.9|205630.3|205480.3|205607.2|205457.2|35
1632969040000|2021-09-30 02:30:40|204989.9|204839.9|204994.9|204844.9|205000.7|204850.7|204989.8|204839.8|23
1633012050000|2021-09-30 14:27:30|205619|205469|205594.7|205444.7|205619.5|205499.8|205549.8|205444.7|36
1633012060000|2021-09-30 14:27:40|205593.9|205443.9|205615.7|205465.7|205616.8|205466.8|205589.4|205439.4|33
1632969050000|2021-09-30 02:30:50|204995.6|204845.6|204994|204844|204996.2|204846.2|204991|204841|17
1633012070000|2021-09-30 14:27:50|205621.8|205471.8|205619.8|205469.8|205630.1|205521.7|205571.7|205467.5|33
1633012080000|2021-09-30 14:28:00|205618.6|205468.6|205627.1|205477.1|205631|205481|205617.3|205467.3|37
1632969060000|2021-09-30 02:31:00|204992.2|204842.2|204988.6|204838.6|204992.2|204842.2|204988.5|204838.5|14
1633012090000|2021-09-30 14:28:10|205627.9|205477.9|205643.5|205493.5|205645.8|205495.8|205627.9|205477.9|33
1633012100000|2021-09-30 14:28:20|205645.6|205495.6|205662.4|205512.4|205673.8|205523.8|205645.3|205495.3|34
1632969070000|2021-09-30 02:31:10|204989.6|204839.6|204994.4|204844.4|204994.4|204844.4|204988.5|204838.5|14
1633012110000|2021-09-30 14:28:30|205662.5|205512.5|205660.8|205510.8|205674.1|205524.1|205654.9|205504.9|32
1633012120000|2021-09-30 14:28:40|205657.3|205507.3|205662|205512|205670.1|205561.1|205609.6|205504.6|36
1632969080000|2021-09-30 02:31:20|204994.9|204844.9|204990.9|204840.9|204995.9|204845.9|204990.9|204840.9|16
1633012130000|2021-09-30 14:28:50|205658.7|205508.7|205612.7|205462.7|205658.7|205552|205602|205460.7|37
1633012140000|2021-09-30 14:29:00|205608.7|205458.7|205606.2|205456.2|205608.7|205458.7|205590.6|205440.6|39
1632969090000|2021-09-30 02:31:30|204992.4|204842.4|204958.6|204808.6|204995.5|204845.5|204957.6|204807.6|23
1633012150000|2021-09-30 14:29:10|205602.3|205452.3|205650.8|205500.8|205651.3|205501.3|205601.2|205451.2|37
1633012160000|2021-09-30 14:29:20|205652.4|205502.4|205630.8|205480.8|205654|205504|205627.9|205477.9|35
1632969100000|2021-09-30 02:31:40|204960.2|204810.2|204957|204807|204960.2|204810.2|204956.2|204806.2|11
1633012170000|2021-09-30 14:29:30|205633.5|205483.5|205645.6|205495.6|205645.6|205495.6|205616.2|205466.2|36
1633012180000|2021-09-30 14:29:40|205648.9|205498.9|205653.5|205503.5|205655.1|205505.1|205645.4|205495.4|36
1632969110000|2021-09-30 02:31:50|204956.3|204806.3|204957.1|204807.1|204957.7|204807.7|204956.3|204806.3|7
1633012190000|2021-09-30 14:29:50|205655|205505|205651.4|205501.4|205655.2|205505.2|205648.1|205498.1|30
1632969120000|2021-09-30 02:32:00|204956.9|204806.9|204953.9|204803.9|204958.4|204808.4|204952.9|204802.9|11
1633012200000|2021-09-30 14:30:00|205650.6|205500.6|205594.5|205444.5|205650.6|205500.6|205593.1|205443.1|38
1633012210000|2021-09-30 14:30:10|205594|205444|205595.6|205445.6|205602.9|205452.9|205589.7|205439.7|38
1632969130000|2021-09-30 02:32:10|204960.1|204810.1|204961.4|204811.4|204966|204816|204960.1|204810.1|6
1633012220000|2021-09-30 14:30:20|205595.5|205445.5|205623.4|205473.4|205623.7|205473.7|205585|205435|39
1633012230000|2021-09-30 14:30:30|205623|205473|205660|205510|205660.7|205510.7|205623|205473|31
1632969140000|2021-09-30 02:32:20|204960.8|204810.8|204962.8|204812.8|204962.8|204812.8|204959.8|204809.8|7
1633012240000|2021-09-30 14:30:40|205662.3|205512.3|205655.5|205505.5|205667.1|205517.1|205651.2|205501.2|37
1633012250000|2021-09-30 14:30:50|205656.1|205506.1|205654.1|205504.1|205669.3|205519.3|205654.1|205504.1|33
1632969150000|2021-09-30 02:32:30|204961.6|204811.6|204955.5|204805.5|204961.6|204811.6|204955.2|204805.2|8
1633012260000|2021-09-30 14:31:00|205654.4|205504.4|205668.2|205518.2|205670.4|205520.4|205652.5|205502.5|34
1633012270000|2021-09-30 14:31:10|205668.7|205518.7|205644.7|205494.7|205671.4|205521.4|205632.5|205482.5|37
1632969160000|2021-09-30 02:32:40|204959.3|204809.3|204956.8|204806.8|204959.7|204809.7|204954.2|204804.2|11
1633012280000|2021-09-30 14:31:20|205643.5|205493.5|205642.2|205492.2|205649.5|205499.5|205633.6|205483.6|28
1633012290000|2021-09-30 14:31:30|205643.5|205493.5|205657.6|205507.6|205659.1|205509.1|205642.3|205492.3|35
1632969170000|2021-09-30 02:32:50|204957.4|204807.4|204958|204808|204958.7|204808.7|204955.6|204805.6|10
1633012300000|2021-09-30 14:31:40|205658|205508|205656.2|205506.2|205673.6|205553.3|205603.3|205503.1|31
1633012310000|2021-09-30 14:31:50|205653.9|205503.9|205656.4|205506.4|205667|205517|205649.3|205499.3|33
1632969180000|2021-09-30 02:33:00|204959.2|204809.2|204957.5|204807.5|204959.2|204809.2|204951.8|204801.8|10
1633012320000|2021-09-30 14:32:00|205656.9|205506.9|205690.7|205540.7|205691.7|205541.7|205656.6|205506.6|39
1633012330000|2021-09-30 14:32:10|205691.3|205541.3|205687.1|205537.1|205691.8|205585|205635|205533|36
1632969190000|2021-09-30 02:33:10|204954.5|204804.5|204961.5|204811.5|204963.4|204813.4|204952.7|204802.7|15
1633012340000|2021-09-30 14:32:20|205687|205537|205683.9|205533.9|205691|205541|205681|205531|34
1633012350000|2021-09-30 14:32:30|205685.4|205535.4|205691.3|205541.3|205693.3|205594.3|205644.3|205531.2|35
1632969200000|2021-09-30 02:33:20|204964.3|204814.3|204958.1|204808.1|204965.6|204815.6|204957|204807|20
1633012360000|2021-09-30 14:32:40|205690.3|205540.3|205726.8|205576.8|205733.2|205616.3|205644.3|205540.3|31
1633012370000|2021-09-30 14:32:50|205715.8|205565.8|205724.7|205574.7|205732.8|205625.6|205674.2|205565.8|39
1632969210000|2021-09-30 02:33:30|204960.6|204810.6|204960.9|204810.9|204961.6|204811.6|204959.4|204809.4|9
1633012380000|2021-09-30 14:33:00|205724.9|205574.9|205731.3|205581.3|205738|205588|205724.9|205574.9|34
1633012390000|2021-09-30 14:33:10|205732.2|205582.2|205695.1|205545.1|205737.5|205587.5|205694.9|205544.9|32
1632969220000|2021-09-30 02:33:40|204961.5|204811.5|204963|204813|204966.3|204816.3|204961.5|204811.5|16
1633012400000|2021-09-30 14:33:20|205695|205545|205681.4|205531.4|205695.3|205590|205640|205530.3|26
1633012410000|2021-09-30 14:33:30|205679.3|205529.3|205651.9|205501.9|205687.8|205537.8|205651.9|205501.9|31
1632969230000|2021-09-30 02:33:50|204962|204812|204957.9|204807.9|204962.7|204812.7|204955.2|204805.2|13
1633012420000|2021-09-30 14:33:40|205651.4|205501.4|205605.1|205455.1|205651.4|205502.3|205549.9|205451.8|40
1633012430000|2021-09-30 14:33:50|205604.9|205454.9|205597.7|205447.7|205604.9|205492.2|205540.9|205434.7|35
1632969240000|2021-09-30 02:34:00|204959.4|204809.4|204957.4|204807.4|204960|204810|204955.3|204805.3|12
1633012440000|2021-09-30 14:34:00|205599.1|205449.1|205664.8|205514.8|205664.8|205514.8|205564.1|205449.1|38
1633012450000|2021-09-30 14:34:10|205664.4|205514.4|205684.5|205534.5|205699.9|205599.9|205649.9|205512.3|37
1632969250000|2021-09-30 02:34:10|204957|204807|204962.8|204812.8|204963.5|204813.5|204957|204807|11
1633012460000|2021-09-30 14:34:20|205685.2|205535.2|205639|205489|205685.2|205540.5|205585.6|205479.4|38
1633012470000|2021-09-30 14:34:30|205641.5|205491.5|205631.5|205481.5|205643.7|205493.7|205623.4|205473.4|36
1632969260000|2021-09-30 02:34:20|204960.1|204810.1|204957.4|204807.4|204962.2|204812.2|204956|204806|10
1633012480000|2021-09-30 14:34:40|205634.4|205484.4|205674.8|205524.8|205684.4|205534.4|205634.4|205484.4|37
1633012490000|2021-09-30 14:34:50|205668.9|205518.9|205686.9|205536.9|205700.6|205550.6|205668.9|205518.9|35
1632969270000|2021-09-30 02:34:30|204954|204804|204962.6|204812.6|204965.3|204815.3|204954|204804|22
1633012500000|2021-09-30 14:35:00|205688.5|205538.5|205672.7|205622.7|205724.6|205622.7|205672.7|205530.6|37
1633012510000|2021-09-30 14:35:10|205671.1|205621.1|205694.8|205544.8|205725.8|205621.1|205671.1|205542|37
1632969280000|2021-09-30 02:34:40|204962.4|204812.4|204955.1|204805.1|204962.4|204812.4|204952.9|204802.9|19
1633012520000|2021-09-30 14:35:20|205696.2|205546.2|205701.2|205551.2|205705.3|205555.3|205688.8|205538.8|33
1633012530000|2021-09-30 14:35:30|205701.1|205551.1|205648.1|205498.1|205704.6|205554.6|205600.2|205491.9|38
1632969290000|2021-09-30 02:34:50|204954.7|204804.7|204959.5|204809.5|204959.7|204809.7|204954.7|204804.7|11
1633012540000|2021-09-30 14:35:40|205649.2|205499.2|205641|205491|205650.9|205500.9|205635.1|205485.1|36
1633012550000|2021-09-30 14:35:50|205639.6|205489.6|205615|205465|205642.2|205492.2|205606.9|205456.9|38
1632969300000|2021-09-30 02:35:00|204959.3|204809.3|204960.4|204810.4|204963.6|204813.6|204958.9|204808.9|24
1633012560000|2021-09-30 14:36:00|205619.3|205469.3|205618.6|205468.6|205619.6|205469.6|205589.3|205439.3|37
1633012570000|2021-09-30 14:36:10|205619.9|205469.9|205657.8|205507.8|205661.2|205511.2|205611.5|205461.5|35
1632969310000|2021-09-30 02:35:10|204960.7|204810.7|204955|204805|204962|204812|204953.7|204803.7|16
1633012580000|2021-09-30 14:36:20|205659.1|205509.1|205695.2|205545.2|205695.2|205545.2|205648.6|205498.6|36
1633012590000|2021-09-30 14:36:30|205699.5|205549.5|205698.6|205548.6|205703|205553|205692.8|205542.8|33
1632969320000|2021-09-30 02:35:20|204954.7|204804.7|204958|204808|204958|204808|204954.7|204804.7|9
1633012600000|2021-09-30 14:36:40|205698.7|205548.7|205706.2|205556.2|205707.6|205557.6|205698.5|205548.5|34
1633012610000|2021-09-30 14:36:50|205706.9|205556.9|205699.8|205549.8|205737.3|205587.3|205699.8|205549.8|40
1632969330000|2021-09-30 02:35:30|204958.2|204808.2|204954.9|204804.9|204958.2|204808.2|204952.5|204802.5|7
1633012620000|2021-09-30 14:37:00|205699.4|205549.4|205712.3|205562.3|205712.3|205562.3|205685.4|205535.4|35
1633012630000|2021-09-30 14:37:10|205709|205559|205724.9|205574.9|205724.9|205574.9|205698.4|205548.4|35
1632969340000|2021-09-30 02:35:40|204956.2|204806.2|204961.9|204811.9|204961.9|204811.9|204954.6|204804.6|8
1633012640000|2021-09-30 14:37:20|205725.4|205575.4|205729.9|205579.9|205736.5|205586.5|205723.3|205573.3|37
1633012650000|2021-09-30 14:37:30|205730.8|205580.8|205740.4|205590.4|205740.6|205590.6|205728.7|205578.7|25
1632969350000|2021-09-30 02:35:50|204960.5|204810.5|204962.5|204812.5|204963|204813|204953.8|204803.8|11
1633012660000|2021-09-30 14:37:40|205740|205590|205736.2|205586.2|205742.6|205592.6|205732.5|205582.5|23
1633012670000|2021-09-30 14:37:50|205738.9|205588.9|205724.9|205574.9|205738.9|205588.9|205722.9|205572.9|34
1632969360000|2021-09-30 02:36:00|204962.2|204812.2|204953.7|204803.7|204963.5|204813.5|204953.7|204803.7|17
1633012680000|2021-09-30 14:38:00|205709.8|205559.8|205731.8|205581.8|205732.4|205582.4|205709.5|205559.5|34
1633012690000|2021-09-30 14:38:10|205735.1|205585.1|205772.8|205622.8|205795.5|205645.5|205733.8|205583.8|39
1632969370000|2021-09-30 02:36:10|204955.1|204805.1|204959.7|204809.7|204959.9|204809.9|204955.1|204805.1|11
1633012700000|2021-09-30 14:38:20|205770.6|205620.6|205774.6|205624.6|205775.7|205625.7|205769.7|205619.7|26
1633012710000|2021-09-30 14:38:30|205772.4|205622.4|205764.2|205614.2|205776.5|205626.5|205763|205613|26
1632969380000|2021-09-30 02:36:20|204959.2|204809.2|204958.6|204808.6|204960.1|204810.1|204957.7|204807.7|13
1633012720000|2021-09-30 14:38:40|205763.7|205613.7|205768.4|205618.4|205768.4|205618.4|205747.9|205597.9|32
1633012730000|2021-09-30 14:38:50|205770.1|205620.1|205749.4|205599.4|205773|205623|205748.4|205598.4|34
1632969390000|2021-09-30 02:36:30|204960.7|204810.7|204959.9|204809.9|204961.1|204811.1|204959.9|204809.9|11
1633012740000|2021-09-30 14:39:00|205758.2|205608.2|205830.9|205680.9|205835.7|205685.7|205755.6|205605.6|35
1633012750000|2021-09-30 14:39:10|205829.9|205679.9|205819|205669|205839.7|205689.7|205815.6|205665.6|37
1632969400000|2021-09-30 02:36:40|204954.4|204804.4|204956.8|204806.8|204958.9|204808.9|204954.4|204804.4|6
1633012760000|2021-09-30 14:39:20|205821.8|205671.8|205813.2|205663.2|205823.8|205673.8|205813.2|205663.2|35
1633012770000|2021-09-30 14:39:30|205813.8|205663.8|205826.8|205676.8|205827.7|205677.7|205810.9|205660.9|33
1632969410000|2021-09-30 02:36:50|204955.8|204805.8|204992.4|204842.4|204998.2|204848.2|204955.8|204805.8|19
1633012780000|2021-09-30 14:39:40|205824.4|205674.4|205813.6|205663.6|205824.4|205674.4|205811.1|205661.1|32
1633012790000|2021-09-30 14:39:50|205808.9|205658.9|205778.7|205628.7|205808.9|205658.9|205775.2|205625.2|33
1632969420000|2021-09-30 02:37:00|204993.2|204843.2|204988.8|204838.8|204993.2|204843.2|204988.7|204838.7|14
1633012800000|2021-09-30 14:40:00|205774.5|205624.5|205746.7|205596.7|205776.9|205651.7|205701.7|205595.6|33
1633012810000|2021-09-30 14:40:10|205747.6|205597.6|205768.8|205618.8|205769.9|205644|205694|205582.9|26
1632969430000|2021-09-30 02:37:10|204989.7|204839.7|204983|204833|204989.7|204839.7|204982.4|204832.4|10
1633012820000|2021-09-30 14:40:20|205768.5|205618.5|205767.9|205617.9|205771.7|205621.7|205766.3|205616.3|32
1633012830000|2021-09-30 14:40:30|205768|205618|205815.4|205665.4|205816.6|205666.6|205765.8|205615.8|28
1632969440000|2021-09-30 02:37:20|204983.1|204833.1|205006|204856|205007.4|204857.4|204983|204833|27
1633012840000|2021-09-30 14:40:40|205818.2|205668.2|205904.4|205754.4|205913.2|205763.2|205797.3|205668.2|37
1633012850000|2021-09-30 14:40:50|205911.2|205761.2|205883.7|205733.7|205911.2|205761.2|205861.1|205711.1|38
1632969450000|2021-09-30 02:37:30|205004.2|204854.2|205003.4|204853.4|205006.9|204856.9|205002.4|204852.4|25
1633012860000|2021-09-30 14:41:00|205901.8|205751.8|205867|205717|205905.6|205755.6|205859|205709|35
1633012870000|2021-09-30 14:41:10|205867.8|205717.8|205867.1|205717.1|205871.5|205721.5|205862.5|205712.5|38
1632969460000|2021-09-30 02:37:40|205003.3|204853.3|205002.2|204852.2|205005.1|204855.1|205000.1|204850.1|22
1633012880000|2021-09-30 14:41:20|205865.4|205715.4|205893.4|205743.4|205893.4|205783.5|205830.7|205709.9|30
1633012890000|2021-09-30 14:41:30|205888.8|205738.8|205863.6|205713.6|205888.8|205738.8|205861|205711|37
1632969470000|2021-09-30 02:37:50|205000.4|204850.4|205001.1|204851.1|205002.4|204852.4|204996.9|204846.9|7
1633012900000|2021-09-30 14:41:40|205863.2|205713.2|205868.4|205718.4|205874.2|205724.2|205863.2|205713.2|31
1633012910000|2021-09-30 14:41:50|205868.8|205718.8|205876.9|205726.9|205876.9|205726.9|205868.2|205718.2|29
1632969480000|2021-09-30 02:38:00|205000.4|204850.4|205002.1|204852.1|205003.3|204853.3|205000.4|204850.4|12
1633012920000|2021-09-30 14:42:00|205876.8|205726.8|205823|205673|205876.8|205726.8|205819.8|205669.8|37
1633012930000|2021-09-30 14:42:10|205825.8|205675.8|205832.4|205682.4|205832.4|205682.4|205822|205672|35
1632969490000|2021-09-30 02:38:10|205003.7|204853.7|205003.6|204853.6|205005.1|204855.1|204998.7|204848.7|17
1633012940000|2021-09-30 14:42:20|205826.3|205676.3|205874.5|205724.5|205874.5|205724.5|205825.8|205675.8|35
1633012950000|2021-09-30 14:42:30|205871.6|205721.6|205870.5|205720.5|205872.3|205722.3|205865.9|205715.9|29
1632969500000|2021-09-30 02:38:20|205006.7|204856.7|205001.4|204851.4|205006.7|204856.7|205001.4|204851.4|13
1633012960000|2021-09-30 14:42:40|205869.8|205719.8|205840|205690|205872.2|205722.2|205840|205690|37
1633012970000|2021-09-30 14:42:50|205828.9|205678.9|205823.4|205673.4|205828.9|205678.9|205815.6|205665.6|32
1632969510000|2021-09-30 02:38:30|205001.5|204851.5|205004.3|204854.3|205005.2|204855.2|204995.9|204845.9|15
1633012980000|2021-09-30 14:43:00|205824.1|205674.1|205789|205639|205824.1|205674.1|205787.6|205637.6|33
1633012990000|2021-09-30 14:43:10|205789.3|205639.3|205758.8|205608.8|205792.1|205642.1|205757.4|205607.4|35
1632969520000|2021-09-30 02:38:40|205005.3|204855.3|205003.2|204853.2|205005.3|204855.3|205001.8|204851.8|17
1633013000000|2021-09-30 14:43:20|205754.4|205604.4|205741.1|205591.1|205754.4|205604.4|205735.2|205585.2|37
1633013010000|2021-09-30 14:43:30|205741|205591|205736.7|205586.7|205741|205591|205723.2|205573.2|30
1632969530000|2021-09-30 02:38:50|205002|204852|205001|204851|205002|204852|204996.8|204846.8|11
1633013020000|2021-09-30 14:43:40|205736.2|205586.2|205735.4|205585.4|205738.8|205588.8|205733.7|205583.7|32
1633013030000|2021-09-30 14:43:50|205735.1|205585.1|205770.7|205620.7|205770.7|205620.7|205726.9|205576.9|37
1632969540000|2021-09-30 02:39:00|205001.1|204851.1|205000.5|204850.5|205001.5|204851.5|205000.2|204850.2|13
1633013040000|2021-09-30 14:44:00|205767|205617|205742.6|205592.6|205767.4|205617.4|205739.4|205589.4|39
1633013050000|2021-09-30 14:44:10|205741.7|205591.7|205715|205565|205742.3|205592.3|205703.7|205553.7|29
1632969550000|2021-09-30 02:39:10|205000.6|204850.6|205002.7|204852.7|205002.9|204852.9|205000.6|204850.6|13
1633013060000|2021-09-30 14:44:20|205713.3|205563.3|205717.5|205567.5|205729.3|205579.3|205711.2|205561.2|32
1633013070000|2021-09-30 14:44:30|205718.2|205568.2|205713.4|205563.4|205718.5|205568.5|205711.7|205561.7|32
1632969560000|2021-09-30 02:39:20|205001.7|204851.7|204997.3|204847.3|205001.7|204851.7|204997|204847|11
1633013080000|2021-09-30 14:44:40|205713.5|205563.5|205720.1|205570.1|205721.2|205571.2|205712.3|205562.3|25
1633013090000|2021-09-30 14:44:50|205719.3|205569.3|205692.9|205542.9|205742.8|205592.8|205692.9|205542.9|37
1632969570000|2021-09-30 02:39:30|204998.4|204848.4|204999.1|204849.1|205000.3|204850.3|204997.8|204847.8|11
1633013100000|2021-09-30 14:45:00|205692.5|205542.5|205690.9|205540.9|205705.4|205555.4|205689.1|205539.1|32
1633013110000|2021-09-30 14:45:10|205691|205541|205729.6|205579.6|205729.7|205579.7|205688.9|205538.9|31
1632969580000|2021-09-30 02:39:40|204999.2|204849.2|204997.8|204847.8|205000|204850|204994.3|204844.3|16
1633013120000|2021-09-30 14:45:20|205729.8|205579.8|205734.8|205584.8|205744.4|205625.3|205675.3|205570.7|38
1633013130000|2021-09-30 14:45:30|205734.2|205584.2|205768.5|205618.5|205770.6|205620.6|205732.2|205582.2|36
1632969590000|2021-09-30 02:39:50|204999.7|204849.7|204999.2|204849.2|204999.7|204849.7|204993.3|204843.3|17
1633013140000|2021-09-30 14:45:40|205769.2|205619.2|205707|205557|205771.1|205621.1|205701.4|205551.4|36
1633013150000|2021-09-30 14:45:50|205706.7|205556.7|205695.8|205545.8|205706.7|205556.7|205694.9|205544.9|33
1632969600000|2021-09-30 02:40:00|204997.6|204847.6|205000.5|204850.5|205000.6|204850.6|204997|204847|19
1633013160000|2021-09-30 14:46:00|205694.8|205544.8|205688.4|205538.4|205697.8|205547.8|205685.7|205535.7|23
1633013170000|2021-09-30 14:46:10|205688.9|205538.9|205699.5|205549.5|205699.5|205549.5|205685.9|205535.9|32
1632969610000|2021-09-30 02:40:10|205000.7|204850.7|204995.4|204845.4|205001.2|204851.2|204993.7|204843.7|12
1633013180000|2021-09-30 14:46:20|205696.2|205546.2|205684.6|205534.6|205696.8|205546.8|205684.4|205534.4|31
1633013190000|2021-09-30 14:46:30|205686.2|205536.2|205685.5|205535.5|205687.5|205537.5|205683.6|205533.6|30
1632969620000|2021-09-30 02:40:20|204997.5|204847.5|204993.8|204843.8|204998.3|204848.3|204993.8|204843.8|9
1633013200000|2021-09-30 14:46:40|205684.9|205534.9|205676.4|205526.4|205684.9|205534.9|205668.5|205518.5|33
1633013210000|2021-09-30 14:46:50|205673.3|205523.3|205632.3|205482.3|205675.1|205525.1|205632.3|205482.3|35
1632969630000|2021-09-30 02:40:30|204995.1|204845.1|204984.7|204834.7|205000.4|204850.4|204984.7|204834.7|15
1633013220000|2021-09-30 14:47:00|205632.9|205482.9|205634.5|205484.5|205641.2|205491.2|205632.4|205482.4|36
1633013230000|2021-09-30 14:47:10|205638|205488|205641.1|205491.1|205641.6|205491.6|205636.8|205486.8|34
1632969640000|2021-09-30 02:40:40|204978.1|204828.1|204960.1|204810.1|204978.1|204828.1|204956.2|204806.2|30
1633013240000|2021-09-30 14:47:20|205641|205491|205602.7|205452.7|205641.2|205491.2|205602.7|205452.7|36
1632969650000|2021-09-30 02:40:50|204959.7|204809.7|204954.6|204804.6|204960.7|204810.7|204954.6|204804.6|23
1633013250000|2021-09-30 14:47:30|205603.4|205453.4|205600.5|205450.5|205603.4|205453.4|205599.5|205449.5|25
1633013260000|2021-09-30 14:47:40|205600.2|205450.2|205595.3|205445.3|205602.8|205501.2|205551.2|205436.3|34
1632969660000|2021-09-30 02:41:00|204956.4|204806.4|204956.8|204806.8|204957|204807|204955.4|204805.4|17
1633013270000|2021-09-30 14:47:50|205595.9|205445.9|205537.8|205387.8|205596.5|205446.5|205537.8|205387.8|35
1632969670000|2021-09-30 02:41:10|204954.7|204804.7|204953.7|204803.7|204957|204807|204953.7|204803.7|14
1633013280000|2021-09-30 14:48:00|205555.5|205405.5|205535.5|205385.5|205555.7|205405.7|205530.5|205380.5|35
1632969680000|2021-09-30 02:41:20|204952.7|204802.7|204953.8|204803.8|204953.8|204803.8|204952.2|204802.2|5
1633013290000|2021-09-30 14:48:10|205532.7|205382.7|205526.5|205376.5|205536.2|205453.4|205503.4|205374.8|33
1632969690000|2021-09-30 02:41:30|204956.3|204806.3|204956.4|204806.4|204958.4|204808.4|204955.4|204805.4|12
1633013300000|2021-09-30 14:48:20|205525.9|205375.9|205481.7|205331.7|205525.9|205375.9|205481.7|205331.7|35
1632969700000|2021-09-30 02:41:40|204955.3|204805.3|204952.9|204802.9|204957.9|204807.9|204952.8|204802.8|9
1633013310000|2021-09-30 14:48:30|205481.5|205331.5|205486.1|205336.1|205491.4|205383.7|205431.6|205331.5|30
1632969710000|2021-09-30 02:41:50|204952.4|204802.4|204954.6|204804.6|204955.3|204805.3|204952.4|204802.4|10
1633013320000|2021-09-30 14:48:40|205486|205336|205486.9|205336.9|205488|205338|205482.2|205332.2|26
1632969720000|2021-09-30 02:42:00|204953.7|204803.7|204958.7|204808.7|204962.3|204812.3|204953.7|204803.7|26
1633013330000|2021-09-30 14:48:50|205486.6|205336.6|205482.2|205332.2|205492.6|205342.6|205480.2|205330.2|35
1632969730000|2021-09-30 02:42:10|204958.5|204808.5|204925.9|204775.9|204958.6|204808.6|204917.4|204767.4|16
1633013340000|2021-09-30 14:49:00|205482.8|205332.8|205485.9|205335.9|205487.8|205337.8|205480.2|205330.2|35
1632969740000|2021-09-30 02:42:20|204920.4|204770.4|204920.9|204770.9|204923.6|204773.6|204917.6|204767.6|18
1633013350000|2021-09-30 14:49:10|205492.4|205342.4|205572.2|205422.2|205586.3|205457.5|205489.4|205339.4|38
1632969750000|2021-09-30 02:42:30|204920.6|204770.6|204915|204765|204923.4|204773.4|204915|204765|22
1633013360000|2021-09-30 14:49:20|205572.3|205422.3|205561.8|205411.8|205572.3|205422.3|205557.5|205407.5|37
1632969760000|2021-09-30 02:42:40|204914.5|204764.5|204895|204745|204928.1|204778.1|204893.3|204743.3|29
1633013370000|2021-09-30 14:49:30|205561.9|205411.9|205559.4|205409.4|205571|205421|205557.3|205407.3|36
1632969770000|2021-09-30 02:42:50|204907.5|204757.5|204901.7|204751.7|204907.5|204757.5|204894.4|204744.4|21
1633013380000|2021-09-30 14:49:40|205557.3|205407.3|205575.1|205425.1|205589.7|205474.4|205522.3|205407.3|35
1632969780000|2021-09-30 02:43:00|204901.8|204751.8|204901|204751|204903.3|204753.3|204899.6|204749.6|17
1633013390000|2021-09-30 14:49:50|205574.5|205424.5|205579.2|205429.2|205598.5|205448.5|205574.5|205424.5|33
1632969790000|2021-09-30 02:43:10|204899.6|204749.6|204900.6|204750.6|204902.7|204752.7|204899.6|204749.6|9
1633013400000|2021-09-30 14:50:00|205575.4|205425.4|205582.4|205432.4|205594.7|205490.1|205539.1|205418.2|37
1632969800000|2021-09-30 02:43:20|204898|204748|204898.9|204748.9|204901.4|204751.4|204894.8|204744.8|18
1633013410000|2021-09-30 14:50:10|205582.7|205432.7|205572.1|205422.1|205582.7|205432.7|205566.3|205416.3|35
1632969810000|2021-09-30 02:43:30|204900.7|204750.7|204901.5|204751.5|204904.3|204754.3|204896.7|204746.7|11
1633013420000|2021-09-30 14:50:20|205568|205418|205558.1|205408.1|205571.6|205470.9|205504.9|205404.1|35
1632969820000|2021-09-30 02:43:40|204898.1|204748.1|204899.6|204749.6|204902.2|204752.2|204896.7|204746.7|15
1633013430000|2021-09-30 14:50:30|205557.7|205407.7|205557.7|205407.7|205559.9|205409.9|205556|205406|24
1632969830000|2021-09-30 02:43:50|204903|204753|204899.2|204749.2|204903|204753|204898.8|204748.8|9
1633013440000|2021-09-30 14:50:40|205557.8|205407.8|205561.4|205411.4|205562.4|205412.4|205557.4|205407.4|29
1632969840000|2021-09-30 02:44:00|204899.9|204749.9|204903.3|204753.3|204903.3|204753.3|204899.8|204749.8|10
1633013450000|2021-09-30 14:50:50|205569.3|205419.3|205608.2|205458.2|205615.6|205465.6|205564.9|205414.9|26
1632969850000|2021-09-30 02:44:10|204900.4|204750.4|204902.8|204752.8|204902.8|204752.8|204897.1|204747.1|8
1633013460000|2021-09-30 14:51:00|205609.6|205459.6|205612.7|205462.7|205649.4|205543.7|205593.7|205459.6|33
1632969860000|2021-09-30 02:44:20|204904.4|204754.4|204903.9|204753.9|204906.1|204756.1|204901.3|204751.3|14
1633013470000|2021-09-30 14:51:10|205613.4|205463.4|205647.3|205497.3|205652.5|205546.3|205594.8|205463.2|37
1632969870000|2021-09-30 02:44:30|204898.7|204748.7|204895.9|204745.9|204900.2|204750.2|204895.9|204745.9|8
1633013480000|2021-09-30 14:51:20|205644.1|205494.1|205584.1|205434.1|205652.3|205502.3|205533.8|205429.8|32
1632969880000|2021-09-30 02:44:40|204899.5|204749.5|204899.1|204749.1|204899.9|204749.9|204896.1|204746.1|7
1633013490000|2021-09-30 14:51:30|205583.8|205433.8|205544.1|205394.1|205584.8|205476.7|205526.7|205391.8|37
1632969890000|2021-09-30 02:44:50|204897.9|204747.9|204868.1|204718.1|204897.9|204747.9|204854.8|204704.8|18
1633013500000|2021-09-30 14:51:40|205545.2|205395.2|205548.7|205398.7|205561.3|205411.3|205545.2|205395.2|30
1632969900000|2021-09-30 02:45:00|204872.2|204722.2|204863.6|204713.6|204872.2|204722.2|204859.2|204709.2|30
1633013510000|2021-09-30 14:51:50|205552.3|205402.3|205588.3|205438.3|205607.6|205457.6|205552.3|205402.3|35
1633013520000|2021-09-30 14:52:00|205592.3|205442.3|205595.2|205445.2|205595.2|205445.2|205585.6|205435.6|32
1632969910000|2021-09-30 02:45:10|204862.5|204712.5|204860.5|204710.5|204864.1|204714.1|204860|204710|28
1633013530000|2021-09-30 14:52:10|205597.7|205447.7|205606.4|205456.4|205607.2|205457.2|205594.6|205444.6|35
1632969920000|2021-09-30 02:45:20|204859.1|204709.1|204867.1|204717.1|204867.1|204717.1|204850.2|204700.2|28
1633013540000|2021-09-30 14:52:20|205605.4|205455.4|205601.5|205451.5|205605.4|205455.4|205595.9|205445.9|23
1632969930000|2021-09-30 02:45:30|204864.1|204714.1|204863.7|204713.7|204866.4|204716.4|204861.7|204711.7|15
1633013550000|2021-09-30 14:52:30|205601.3|205451.3|205545.3|205395.3|205607.1|205508.6|205545.3|205395.3|36
1632969940000|2021-09-30 02:45:40|204864.8|204714.8|204859.3|204709.3|204867.8|204717.8|204859.3|204709.3|23
1633013560000|2021-09-30 14:52:40|205544.1|205394.1|205568.2|205418.2|205570.1|205420.1|205544.1|205394.1|36
1632969950000|2021-09-30 02:45:50|204867.4|204717.4|204861.3|204711.3|204867.4|204717.4|204855|204705|31
1633013570000|2021-09-30 14:52:50|205562.4|205412.4|205542.4|205392.4|205562.4|205412.4|205530.1|205380.1|34
1632969960000|2021-09-30 02:46:00|204861.1|204711.1|204826.6|204676.6|204861.1|204711.1|204822.9|204672.9|25
1633013580000|2021-09-30 14:53:00|205542.7|205392.7|205550.6|205400.6|205551.6|205401.6|205535|205385|32
1632969970000|2021-09-30 02:46:10|204827.2|204677.2|204827.7|204677.7|204829.2|204679.2|204821.9|204671.9|18
1633013590000|2021-09-30 14:53:10|205553.5|205403.5|205580.9|205430.9|205580.9|205470.6|205520.6|205401.9|39
1632969980000|2021-09-30 02:46:20|204828.1|204678.1|204859.8|204709.8|204863.9|204713.9|204827|204677|27
1633013600000|2021-09-30 14:53:20|205580.4|205430.4|205545.9|205395.9|205652.3|205502.3|205534|205384|37
1632969990000|2021-09-30 02:46:30|204860.4|204710.4|204856|204706|204863.1|204713.1|204856|204706|22
1633013610000|2021-09-30 14:53:30|205547.9|205397.9|205568.8|205418.8|205577|205427|205547.9|205397.9|37
1632970000000|2021-09-30 02:46:40|204856.1|204706.1|204853.8|204703.8|204856.2|204706.2|204853.4|204703.4|10
1633013620000|2021-09-30 14:53:40|205567.1|205417.1|205547.1|205397.1|205567.2|205456.5|205506.5|205390.9|29
1632970010000|2021-09-30 02:46:50|204853.5|204703.5|204855.8|204705.8|204856.8|204706.8|204849.7|204699.7|13
1633013630000|2021-09-30 14:53:50|205557|205407|205571.5|205421.5|205588.1|205438.1|205556.2|205406.2|38
1632970020000|2021-09-30 02:47:00|204855.5|204705.5|204858.6|204708.6|204858.6|204708.6|204850.5|204700.5|14
1633013640000|2021-09-30 14:54:00|205571.1|205421.1|205578.5|205428.5|205578.9|205428.9|205568.7|205418.7|33
1632970030000|2021-09-30 02:47:10|204856.2|204706.2|204854.1|204704.1|204857.4|204707.4|204851.6|204701.6|12
1633013650000|2021-09-30 14:54:10|205579.1|205429.1|205588.7|205438.7|205590.2|205440.2|205578.5|205428.5|37
1632970040000|2021-09-30 02:47:20|204854.3|204704.3|204844.1|204694.1|204855.5|204705.5|204840.6|204690.6|20
1633013660000|2021-09-30 14:54:20|205589.2|205439.2|205576.9|205426.9|205660.8|205510.8|205576.9|205426.9|33
1632970050000|2021-09-30 02:47:30|204844.8|204694.8|204842.6|204692.6|204846.1|204696.1|204840.5|204690.5|26
1633013670000|2021-09-30 14:54:30|205563.7|205413.7|205584.2|205434.2|205589|205439|205554.2|205404.2|36
1632970060000|2021-09-30 02:47:40|204842.7|204692.7|204840.8|204690.8|204843.7|204693.7|204839.3|204689.3|17
1633013680000|2021-09-30 14:54:40|205587.4|205437.4|205608.2|205458.2|205608.2|205491.5|205541.5|205437.4|35
1632970070000|2021-09-30 02:47:50|204840.9|204690.9|204842.6|204692.6|204843.1|204693.1|204840.7|204690.7|13
1633013690000|2021-09-30 14:54:50|205608.7|205458.7|205565.9|205415.9|205612.4|205462.4|205565.9|205415.9|35
1632970080000|2021-09-30 02:48:00|204841.3|204691.3|204857.2|204707.2|204858.5|204708.5|204841.1|204691.1|19
1633013700000|2021-09-30 14:55:00|205564|205414|205593|205443|205605.8|205455.8|205564|205414|35
1632970090000|2021-09-30 02:48:10|204857.6|204707.6|204857.7|204707.7|204861.3|204711.3|204849.6|204699.6|21
1633013710000|2021-09-30 14:55:10|205594.1|205444.1|205605|205455|205607.1|205457.1|205594.1|205444.1|35
1632970100000|2021-09-30 02:48:20|204858.5|204708.5|204858.6|204708.6|204860.5|204710.5|204853.3|204703.3|15
1633013720000|2021-09-30 14:55:20|205603.9|205453.9|205583.9|205433.9|205615.3|205465.3|205575.7|205425.7|39
1632970110000|2021-09-30 02:48:30|204859.6|204709.6|204852.9|204702.9|204860.4|204710.4|204852.9|204702.9|13
1633013730000|2021-09-30 14:55:30|205586.4|205436.4|205604.5|205454.5|205604.5|205501.1|205551.1|205423.6|38
1632970120000|2021-09-30 02:48:40|204854|204704|204851.7|204701.7|204855.6|204705.6|204849.7|204699.7|19
1632970130000|2021-09-30 02:48:50|204852.2|204702.2|204856.6|204706.6|204860.3|204710.3|204852.2|204702.2|15
1633013740000|2021-09-30 14:55:40|205600.3|205450.3|205603.3|205453.3|205612|205462|205600.3|205450.3|37
1632970140000|2021-09-30 02:49:00|204855.9|204705.9|204856.4|204706.4|204857.2|204707.2|204853.3|204703.3|11
1633013750000|2021-09-30 14:55:50|205602.4|205452.4|205599.7|205449.7|205628.1|205516.1|205566.1|205449.7|38
1632970150000|2021-09-30 02:49:10|204856.6|204706.6|204855.5|204705.5|204857.9|204707.9|204855.5|204705.5|13
1633013760000|2021-09-30 14:56:00|205599.4|205449.4|205577.2|205427.2|205599.4|205449.4|205562.7|205412.7|36
1632970160000|2021-09-30 02:49:20|204856.2|204706.2|204839.5|204689.5|204857.4|204707.4|204838.5|204688.5|18
1633013770000|2021-09-30 14:56:10|205577.3|205427.3|205553.5|205403.5|205577.3|205427.3|205553.5|205403.5|39
1632970170000|2021-09-30 02:49:30|204835.3|204685.3|204856.5|204706.5|204858.4|204708.4|204835.3|204685.3|23
1633013780000|2021-09-30 14:56:20|205554.2|205404.2|205483.6|205333.6|205555.4|205429.8|205449.6|205333.6|39
1632970180000|2021-09-30 02:49:40|204856.3|204706.3|204851.9|204701.9|204857.6|204707.6|204848.7|204698.7|19
1633013790000|2021-09-30 14:56:30|205484.1|205334.1|205492.9|205342.9|205494.5|205380.6|205425.6|205327.4|36
1632970190000|2021-09-30 02:49:50|204852.4|204702.4|204846.6|204696.6|204852.5|204702.5|204845.7|204695.7|28
1633013800000|2021-09-30 14:56:40|205495.5|205345.5|205515.7|205365.7|205526.7|205376.7|205493.6|205343.6|38
1632970200000|2021-09-30 02:50:00|204847.5|204697.5|204844.9|204694.9|204850.6|204700.6|204844.6|204694.6|19
1633013810000|2021-09-30 14:56:50|205514.9|205364.9|205510.1|205360.1|205533.5|205416.7|205461|205360.1|40
1632970210000|2021-09-30 02:50:10|204845.6|204695.6|204849.3|204699.3|204850|204700|204844.3|204694.3|19
1633013820000|2021-09-30 14:57:00|205512.3|205362.3|205538.4|205388.4|205540.1|205390.1|205510.5|205360.5|39
1632970220000|2021-09-30 02:50:20|204847.7|204697.7|204843|204693|204847.7|204697.7|204839.3|204689.3|20
1633013830000|2021-09-30 14:57:10|205556.1|205406.1|205595.3|205445.3|205599.5|205449.5|205553.3|205403.3|39
1632970230000|2021-09-30 02:50:30|204844.2|204694.2|204849.1|204699.1|204849.1|204699.1|204841.7|204691.7|16
1633013840000|2021-09-30 14:57:20|205594.3|205444.3|205595.7|205445.7|205613.2|205463.2|205593.2|205443.2|39
1632970240000|2021-09-30 02:50:40|204848.1|204698.1|204845.4|204695.4|204848.5|204698.5|204840|204690|18
1633013850000|2021-09-30 14:57:30|205594.9|205444.9|205534.2|205384.2|205594.9|205444.9|205532.7|205382.7|38
1632970250000|2021-09-30 02:50:50|204847.8|204697.8|204844.7|204694.7|204849.4|204699.4|204838.6|204688.6|21
1633013860000|2021-09-30 14:57:40|205533.1|205383.1|205496.5|205346.5|205534.5|205384.5|205430.4|205332|33
1632970260000|2021-09-30 02:51:00|204845.5|204695.5|204852.6|204702.6|204852.6|204702.6|204841.3|204691.3|26
1633013870000|2021-09-30 14:57:50|205491.7|205341.7|205475.3|205325.3|205500.1|205361.2|205411.2|205302.1|39
1632970270000|2021-09-30 02:51:10|204852.9|204702.9|204851.9|204701.9|204855.6|204705.6|204847.7|204697.7|19
1633013880000|2021-09-30 14:58:00|205460|205310|205496.9|205346.9|205518.5|205401.7|205447|205310|38
1633013890000|2021-09-30 14:58:10|205486.7|205336.7|205485.2|205335.2|205518.2|205368.2|205477.6|205327.6|40
1632970280000|2021-09-30 02:51:20|204849.9|204699.9|204853.2|204703.2|204853.5|204703.5|204849.9|204699.9|16
1633013900000|2021-09-30 14:58:20|205486.2|205336.2|205514.2|205364.2|205515.6|205365.6|205474.6|205324.6|39
1632970290000|2021-09-30 02:51:30|204853.1|204703.1|204851.5|204701.5|204854.1|204704.1|204848.4|204698.4|12
1633013910000|2021-09-30 14:58:30|205510.6|205360.6|205489.3|205339.3|205529.6|205379.6|205489.3|205339.3|37
1632970300000|2021-09-30 02:51:40|204850.9|204700.9|204851.6|204701.6|204854.7|204704.7|204849.2|204699.2|17
1633013920000|2021-09-30 14:58:40|205489.8|205339.8|205518.3|205368.3|205531.5|205427.3|205466.2|205338|37
1632970310000|2021-09-30 02:51:50|204850.6|204700.6|204849.7|204699.7|204854.4|204704.4|204849.7|204699.7|17
1633013930000|2021-09-30 14:58:50|205519|205369|205536.5|205386.5|205537.4|205426.4|205476.4|205357.9|40
1632970320000|2021-09-30 02:52:00|204852.9|204702.9|204845.8|204695.8|204854.2|204704.2|204844.9|204694.9|11
1633013940000|2021-09-30 14:59:00|205535.6|205385.6|205501.2|205351.2|205536.8|205426.2|205476.2|205344.2|37
1632970330000|2021-09-30 02:52:10|204847.1|204697.1|204846.9|204696.9|204847.8|204697.8|204845.1|204695.1|33
1633013950000|2021-09-30 14:59:10|205497.7|205347.7|205507.3|205357.3|205508|205358|205487.3|205337.3|40
1632970340000|2021-09-30 02:52:20|204846.4|204696.4|204864.7|204714.7|204870.3|204720.3|204846.4|204696.4|28
1633013960000|2021-09-30 14:59:20|205505.9|205355.9|205516.1|205466.1|205567.6|205466.9|205485.4|205353.5|39
1632970350000|2021-09-30 02:52:30|204863.7|204713.7|204862.4|204712.4|204868.4|204718.4|204862.4|204712.4|18
1633013970000|2021-09-30 14:59:30|205565|205415|205498.5|205348.5|205565|205432.4|205482.4|205341|38
1632970360000|2021-09-30 02:52:40|204865.5|204715.5|204865.5|204715.5|204868.6|204718.6|204865|204715|11
1633013980000|2021-09-30 14:59:40|205499.5|205349.5|205491|205341|205518.3|205368.3|205475.2|205325.2|40
1632970370000|2021-09-30 02:52:50|204866.5|204716.5|204855.8|204705.8|204866.5|204716.5|204855.8|204705.8|9
1633013990000|2021-09-30 14:59:50|205483.7|205333.7|205485.5|205335.5|205486.7|205336.7|205474.7|205324.7|39
1632970380000|2021-09-30 02:53:00|204864.5|204714.5|204859.2|204709.2|204865.8|204715.8|204858.9|204708.9|17
1633014000000|2021-09-30 15:00:00|205486.4|205336.4|205519|205369|205519|205386.7|205436.7|205327.2|37
1632970390000|2021-09-30 02:53:10|204860.9|204710.9|204855.4|204705.4|204860.9|204710.9|204852.9|204702.9|16
1633014010000|2021-09-30 15:00:10|205515.5|205365.5|205553.3|205403.3|205553.9|205447|205497|205365.5|36
1632970400000|2021-09-30 02:53:20|204852|204702|204859.6|204709.6|204864.3|204714.3|204852|204702|16
1633014020000|2021-09-30 15:00:20|205552.7|205402.7|205567.9|205417.9|205568.6|205418.6|205523|205373|31
1632970410000|2021-09-30 02:53:30|204859.9|204709.9|204864.5|204714.5|204864.5|204714.5|204859.9|204709.9|13
1633014030000|2021-09-30 15:00:30|205561.1|205411.1|205547.2|205397.2|205561.1|205446.9|205490.4|205378.5|39
1632970420000|2021-09-30 02:53:40|204864.4|204714.4|204868.3|204718.3|204868.3|204718.3|204862.5|204712.5|13
1633014040000|2021-09-30 15:00:40|205546|205396|205529.7|205379.7|205550.5|205400.5|205528.6|205378.6|34
1632970430000|2021-09-30 02:53:50|204867.7|204717.7|204865.4|204715.4|204870.8|204720.8|204864.4|204714.4|19
1633014050000|2021-09-30 15:00:50|205529|205379|205526.7|205376.7|205541.1|205391.1|205521.8|205371.8|36
1632970440000|2021-09-30 02:54:00|204865.6|204715.6|204872.1|204722.1|204872.5|204722.5|204863|204713|21
1633014060000|2021-09-30 15:01:00|205524.8|205374.8|205533.3|205383.3|205534.1|205421.4|205471.4|205344.5|39
1632970450000|2021-09-30 02:54:10|204873.7|204723.7|204872.8|204722.8|204874.5|204724.5|204865|204715|14
1633014070000|2021-09-30 15:01:10|205532.1|205382.1|205513.9|205363.9|205534.9|205414.8|205464.8|205361.2|36
1632970460000|2021-09-30 02:54:20|204868.5|204718.5|204870.4|204720.4|204873.2|204723.2|204868.4|204718.4|22
1633014080000|2021-09-30 15:01:20|205513.3|205363.3|205498.1|205348.1|205513.3|205363.3|205498.1|205348.1|40
1632970470000|2021-09-30 02:54:30|204872.8|204722.8|204872.9|204722.9|204873|204723|204870.4|204720.4|15
1633014090000|2021-09-30 15:01:30|205499.8|205349.8|205503.9|205353.9|205506.8|205356.8|205497.2|205347.2|35
1632970480000|2021-09-30 02:54:40|204872.7|204722.7|204872.4|204722.4|204872.7|204722.7|204870.7|204720.7|9
1633014100000|2021-09-30 15:01:40|205504|205354|205517.2|205367.2|205527.7|205377.7|205501.6|205351.6|37
1632970490000|2021-09-30 02:54:50|204871.6|204721.6|204872.6|204722.6|204872.6|204722.6|204870.7|204720.7|16
1633014110000|2021-09-30 15:01:50|205517.3|205367.3|205510.2|205360.2|205518.6|205368.6|205502|205352|35
1632970500000|2021-09-30 02:55:00|204874.1|204724.1|204871.4|204721.4|204874.1|204724.1|204870.4|204720.4|14
1633014120000|2021-09-30 15:02:00|205517.4|205367.4|205519.1|205369.1|205530.9|205380.9|205510.2|205360.2|37
1632970510000|2021-09-30 02:55:10|204878|204728|204869.6|204719.6|204878|204728|204866|204716|27
1633014130000|2021-09-30 15:02:10|205516.3|205366.3|205527.6|205377.6|205538.9|205388.9|205516.3|205366.3|38
1632970520000|2021-09-30 02:55:20|204865.8|204715.8|204868.7|204718.7|204868.7|204718.7|204864.1|204714.1|17
1633014140000|2021-09-30 15:02:20|205527.3|205377.3|205505.3|205355.3|205527.4|205377.4|205505.3|205355.3|38
1632970530000|2021-09-30 02:55:30|204868.6|204718.6|204869.7|204719.7|204872.4|204722.4|204867.7|204717.7|14
1633014150000|2021-09-30 15:02:30|205506.2|205356.2|205498|205348|205506.2|205356.2|205479.9|205329.9|34
1632970540000|2021-09-30 02:55:40|204870|204720|204863.3|204713.3|204873.4|204723.4|204863.2|204713.2|30
1633014160000|2021-09-30 15:02:40|205501.3|205351.3|205501.3|205351.3|205521.8|205371.8|205499.7|205349.7|33
1632970550000|2021-09-30 02:55:50|204864.8|204714.8|204864.6|204714.6|204870.2|204720.2|204860.5|204710.5|25
1633014170000|2021-09-30 15:02:50|205500.2|205350.2|205474.5|205324.5|205502.6|205352.6|205471.7|205321.7|36
1632970560000|2021-09-30 02:56:00|204864.1|204714.1|204861.9|204711.9|204865.2|204715.2|204861.2|204711.2|25
1633014180000|2021-09-30 15:03:00|205475.2|205325.2|205452.8|205302.8|205475.7|205325.7|205449.8|205299.8|37
1632970570000|2021-09-30 02:56:10|204864.8|204714.8|204871.2|204721.2|204875.1|204725.1|204863.6|204713.6|28
1633014190000|2021-09-30 15:03:10|205455.9|205305.9|205450.3|205300.3|205456.8|205356.2|205404.7|205300.1|36
1632970580000|2021-09-30 02:56:20|204872.4|204722.4|204871|204721|204873.7|204723.7|204870|204720|11
1633014200000|2021-09-30 15:03:20|205452.3|205302.3|205464.3|205314.3|205465.2|205315.2|205451.2|205301.2|37
1632970590000|2021-09-30 02:56:30|204870.3|204720.3|204862.3|204712.3|204872|204722|204861.2|204711.2|33
1633014210000|2021-09-30 15:03:30|205465.2|205315.2|205478.8|205328.8|205482.7|205332.7|205463.2|205313.2|36
1632970600000|2021-09-30 02:56:40|204862.4|204712.4|204873.1|204723.1|204873.1|204723.1|204862|204712|25
1633014220000|2021-09-30 15:03:40|205480.1|205330.1|205483.1|205333.1|205488|205338|205479.8|205329.8|35
1632970610000|2021-09-30 02:56:50|204872.2|204722.2|204864.7|204714.7|204872.8|204722.8|204864.1|204714.1|12
1633014230000|2021-09-30 15:03:50|205485.4|205335.4|205495.2|205345.2|205498.7|205348.7|205482.7|205332.7|32
1632970620000|2021-09-30 02:57:00|204864.9|204714.9|204862|204712|204866.4|204716.4|204858.6|204708.6|21
1633014240000|2021-09-30 15:04:00|205493.2|205343.2|205483.2|205333.2|205496.1|205346.1|205468.6|205318.6|35
1632970630000|2021-09-30 02:57:10|204859.1|204709.1|204861.4|204711.4|204863.7|204713.7|204859.1|204709.1|20
1633014250000|2021-09-30 15:04:10|205482.9|205332.9|205494.3|205344.3|205496.7|205346.7|205482.6|205332.6|40
1632970640000|2021-09-30 02:57:20|204861.3|204711.3|204859.6|204709.6|204861.9|204711.9|204858.4|204708.4|16
1633014260000|2021-09-30 15:04:20|205493.4|205343.4|205486.4|205336.4|205499.3|205349.3|205486.4|205336.4|33
1632970650000|2021-09-30 02:57:30|204860.5|204710.5|204854.9|204704.9|204864|204714|204854.2|204704.2|20
1633014270000|2021-09-30 15:04:30|205482.2|205332.2|205488.9|205338.9|205490.6|205340.6|205479.3|205329.3|35
1632970660000|2021-09-30 02:57:40|204857.2|204707.2|204868.9|204718.9|204870.6|204720.6|204853.6|204703.6|29
1633014280000|2021-09-30 15:04:40|205486.8|205336.8|205515.2|205365.2|205515.7|205388.9|205430.4|205327.8|33
1632970670000|2021-09-30 02:57:50|204868.8|204718.8|204866.8|204716.8|204869.9|204719.9|204866.6|204716.6|19
1633014290000|2021-09-30 15:04:50|205520.3|205370.3|205561.8|205411.8|205561.8|205411.8|205520.3|205370.3|37
1632970680000|2021-09-30 02:58:00|204867.8|204717.8|204869.5|204719.5|204869.5|204719.5|204866.4|204716.4|10
1633014300000|2021-09-30 15:05:00|205562.3|205412.3|205569|205419|205573|205423|205553.5|205403.5|34
1632970690000|2021-09-30 02:58:10|204868.8|204718.8|204872.5|204722.5|204874.6|204724.6|204866.6|204716.6|22
1633014310000|2021-09-30 15:05:10|205568.8|205418.8|205581.1|205431.1|205581.6|205431.6|205568.5|205418.5|34
1632970700000|2021-09-30 02:58:20|204874.4|204724.4|204864.5|204714.5|204875.7|204725.7|204857.3|204707.3|21
1633014320000|2021-09-30 15:05:20|205580.3|205430.3|205583.8|205433.8|205583.8|205433.8|205578.2|205428.2|32
1632970710000|2021-09-30 02:58:30|204864.8|204714.8|204857.9|204707.9|204867.5|204717.5|204856.5|204706.5|19
1633014330000|2021-09-30 15:05:30|205583.2|205433.2|205580.6|205430.6|205583.2|205433.2|205577.6|205427.6|32
1632970720000|2021-09-30 02:58:40|204858|204708|204823.3|204673.3|204858|204708|204822.3|204672.3|23
1633014340000|2021-09-30 15:05:40|205580.7|205430.7|205587.6|205437.6|205588.5|205438.5|205570.4|205420.4|30
1632970730000|2021-09-30 02:58:50|204822.2|204672.2|204837.8|204687.8|204839.1|204689.1|204822.2|204672.2|18
1633014350000|2021-09-30 15:05:50|205586.8|205436.8|205587.5|205437.5|205592|205442|205585.4|205435.4|31
1633014360000|2021-09-30 15:06:00|205591.6|205441.6|205589.9|205439.9|205591.8|205441.8|205588.8|205438.8|30
1632970740000|2021-09-30 02:59:00|204838.3|204688.3|204836.2|204686.2|204840.9|204690.9|204833.9|204683.9|19
1633014370000|2021-09-30 15:06:10|205590.2|205440.2|205589.7|205439.7|205591.3|205441.3|205587.6|205437.6|27
1633014380000|2021-09-30 15:06:20|205590.6|205440.6|205585.6|205435.6|205591|205441|205581.7|205431.7|26
1632970750000|2021-09-30 02:59:10|204834.7|204684.7|204835.2|204685.2|204835.9|204685.9|204834.7|204684.7|4
1633014390000|2021-09-30 15:06:30|205584.7|205434.7|205571.9|205421.9|205589.6|205439.6|205567.8|205417.8|27
1632970760000|2021-09-30 02:59:20|204834.9|204684.9|204837|204687|204837|204687|204833.2|204683.2|11
1633014400000|2021-09-30 15:06:40|205572.1|205422.1|205590.6|205440.6|205590.6|205440.6|205566.6|205416.6|30
1633014410000|2021-09-30 15:06:50|205589.6|205439.6|205614.1|205464.1|205621.4|205471.4|205588.8|205438.8|37
1632970770000|2021-09-30 02:59:30|204836.6|204686.6|204836|204686|204836.6|204686.6|204835.2|204685.2|6
1633014420000|2021-09-30 15:07:00|205615.3|205465.3|205622.4|205472.4|205623.6|205473.6|205614.9|205464.9|29
1633014430000|2021-09-30 15:07:10|205621.9|205471.9|205617.3|205467.3|205622.6|205472.6|205616.3|205466.3|27
1632970780000|2021-09-30 02:59:40|204835.9|204685.9|204836.9|204686.9|204838.1|204688.1|204834.9|204684.9|11
1633014440000|2021-09-30 15:07:20|205617.6|205467.6|205619.8|205469.8|205619.8|205469.8|205615|205465|32
1633014450000|2021-09-30 15:07:30|205618|205468|205619.2|205469.2|205621.8|205471.8|205617.1|205467.1|27
1632970790000|2021-09-30 02:59:50|204837.2|204687.2|204837.1|204687.1|204842|204692|204835.5|204685.5|13
1633014460000|2021-09-30 15:07:40|205619.4|205469.4|205616.8|205466.8|205623.8|205520.5|205570.5|205466.8|27
1633014470000|2021-09-30 15:07:50|205615.8|205465.8|205616.8|205466.8|205620.7|205470.7|205614.7|205464.7|30
1632970800000|2021-09-30 03:00:00|204836.8|204686.8|204837.8|204687.8|204838|204688|204834.2|204684.2|14
1633014480000|2021-09-30 15:08:00|205617.1|205467.1|205618.8|205468.8|205624.6|205474.6|205616.5|205466.5|29
1633014490000|2021-09-30 15:08:10|205618.4|205468.4|205623|205473|205623|205473|205618.4|205468.4|29
1632970810000|2021-09-30 03:00:10|204836.2|204686.2|204837.9|204687.9|204839.6|204689.6|204836.1|204686.1|5
1633014500000|2021-09-30 15:08:20|205622.7|205472.7|205612.7|205462.7|205623.8|205473.8|205612.7|205462.7|29
1633014510000|2021-09-30 15:08:30|205614.7|205464.7|205619.3|205469.3|205620.8|205470.8|205610.9|205460.9|34
1632970820000|2021-09-30 03:00:20|204837.4|204687.4|204836.6|204686.6|204837.6|204687.6|204836.6|204686.6|5
1633014520000|2021-09-30 15:08:40|205623.1|205473.1|205656.6|205506.6|205663.3|205513.3|205620.6|205470.6|30
1633014530000|2021-09-30 15:08:50|205659.1|205509.1|205666.7|205516.7|205667.8|205564.6|205614.6|205505.4|28
1632970830000|2021-09-30 03:00:30|204835.6|204685.6|204833.2|204683.2|204838.6|204688.6|204829.9|204679.9|12
1633014540000|2021-09-30 15:09:00|205664.5|205514.5|205624.9|205474.9|205664.5|205514.5|205623.5|205473.5|40
1632970840000|2021-09-30 03:00:40|204833.7|204683.7|204836.9|204686.9|204837.9|204687.9|204831.5|204681.5|21
1633014550000|2021-09-30 15:09:10|205630.3|205480.3|205632.7|205482.7|205635|205535.3|205582.6|205480.3|35
1632970850000|2021-09-30 03:00:50|204839.2|204689.2|204836.1|204686.1|204839.2|204689.2|204835.4|204685.4|9
1633014560000|2021-09-30 15:09:20|205633|205483|205587.4|205437.4|205633.4|205483.4|205587.4|205437.4|30
1632970860000|2021-09-30 03:01:00|204836.7|204686.7|204834.7|204684.7|204838.3|204688.3|204834.7|204684.7|11
1633014570000|2021-09-30 15:09:30|205586.5|205436.5|205588.8|205438.8|205589.2|205439.2|205579.9|205429.9|35
1632970870000|2021-09-30 03:01:10|204833.7|204683.7|204837.9|204687.9|204839.3|204689.3|204832.8|204682.8|19
1633014580000|2021-09-30 15:09:40|205588.3|205438.3|205586.5|205436.5|205593.3|205443.3|205585|205435|37
1632970880000|2021-09-30 03:01:20|204836.7|204686.7|204836.8|204686.8|204838.6|204688.6|204835.7|204685.7|14
1633014590000|2021-09-30 15:09:50|205587.8|205437.8|205590.5|205440.5|205590.5|205440.5|205587|205437|27
1632970890000|2021-09-30 03:01:30|204839.6|204689.6|204833.9|204683.9|204839.6|204689.6|204831.6|204681.6|15
1633014600000|2021-09-30 15:10:00|205590.2|205440.2|205591.1|205441.1|205591.9|205441.9|205588.2|205438.2|27
1632970900000|2021-09-30 03:01:40|204834.4|204684.4|204833.5|204683.5|204835.6|204685.6|204833.4|204683.4|12
1633014610000|2021-09-30 15:10:10|205590.9|205440.9|205592.5|205442.5|205593.5|205443.5|205590.9|205440.9|28
1632970910000|2021-09-30 03:01:50|204833.2|204683.2|204834.4|204684.4|204835.8|204685.8|204833.2|204683.2|9
1633014620000|2021-09-30 15:10:20|205591.5|205441.5|205613.7|205463.7|205615.2|205500.6|205550.6|205440.3|32
1632970920000|2021-09-30 03:02:00|204834.2|204684.2|204833.6|204683.6|204835.1|204685.1|204833.1|204683.1|6
1633014630000|2021-09-30 15:10:30|205613.8|205463.8|205615.7|205465.7|205618.2|205468.2|205604.6|205454.6|37
1632970930000|2021-09-30 03:02:10|204829.5|204679.5|204834.7|204684.7|204835.1|204685.1|204829.5|204679.5|10
1633014640000|2021-09-30 15:10:40|205615.8|205465.8|205607.3|205457.3|205619.2|205507|205557|205451.8|39
1632970940000|2021-09-30 03:02:20|204837.8|204687.8|204831.5|204681.5|204837.8|204687.8|204831.5|204681.5|15
1633014650000|2021-09-30 15:10:50|205611|205461|205610.2|205460.2|205618|205468|205604.3|205454.3|33
1632970950000|2021-09-30 03:02:30|204833.7|204683.7|204834.3|204684.3|204835|204685|204833.1|204683.1|23
1633014660000|2021-09-30 15:11:00|205608.6|205458.6|205598.7|205448.7|205610.1|205504.3|205548.2|205446.9|34
1632970960000|2021-09-30 03:02:40|204834.1|204684.1|204835.5|204685.5|204835.5|204685.5|204833.6|204683.6|23
1633014670000|2021-09-30 15:11:10|205599.3|205449.3|205625.1|205475.1|205628.1|205507.4|205557.4|205448.4|33
1632970970000|2021-09-30 03:02:50|204834.7|204684.7|204835.3|204685.3|204837.2|204687.2|204828|204678|13
1633014680000|2021-09-30 15:11:20|205624.4|205474.4|205618.6|205468.6|205626.7|205476.7|205602|205452|33
1632970980000|2021-09-30 03:03:00|204834.4|204684.4|204833.9|204683.9|204835.1|204685.1|204833.3|204683.3|10
1633014690000|2021-09-30 15:11:30|205618.1|205468.1|205602.5|205452.5|205618.1|205468.1|205595.8|205445.8|31
1632970990000|2021-09-30 03:03:10|204833|204683|204833.5|204683.5|204833.6|204683.6|204832.6|204682.6|11
1633014700000|2021-09-30 15:11:40|205602.3|205452.3|205601.2|205451.2|205603.3|205453.3|205596|205446|26
1632971000000|2021-09-30 03:03:20|204832.8|204682.8|204834|204684|204837.7|204687.7|204832.6|204682.6|20
1633014710000|2021-09-30 15:11:50|205600.1|205450.1|205612.4|205462.4|205614.6|205464.6|205595.1|205445.1|31
1632971010000|2021-09-30 03:03:30|204832.9|204682.9|204832.7|204682.7|204835.3|204685.3|204832.5|204682.5|9
1633014720000|2021-09-30 15:12:00|205613.2|205463.2|205611.9|205461.9|205623.7|205473.7|205607|205457|33
1632971020000|2021-09-30 03:03:40|204834|204684|204838.5|204688.5|204842.4|204692.4|204834|204684|27
1633014730000|2021-09-30 15:12:10|205612.4|205462.4|205645.9|205495.9|205647.3|205497.3|205612.4|205462.4|33
1632971030000|2021-09-30 03:03:50|204839.9|204689.9|204837.2|204687.2|204841.1|204691.1|204835.2|204685.2|10
1633014740000|2021-09-30 15:12:20|205643.8|205493.8|205680.4|205530.4|205681.7|205531.7|205638.6|205488.6|39
1632971040000|2021-09-30 03:04:00|204837.7|204687.7|204837.6|204687.6|204842.5|204692.5|204836.4|204686.4|17
1633014750000|2021-09-30 15:12:30|205682.8|205532.8|205715.2|205565.2|205718.2|205568.2|205682.8|205532.8|32
1632971050000|2021-09-30 03:04:10|204837.9|204687.9|204838.1|204688.1|204840.6|204690.6|204836|204686|15
1633014760000|2021-09-30 15:12:40|205714.4|205564.4|205716|205566|205717.8|205567.8|205712.6|205562.6|18
1632971060000|2021-09-30 03:04:20|204838.3|204688.3|204839.4|204689.4|204839.4|204689.4|204836.5|204686.5|17
1633014770000|2021-09-30 15:12:50|205715.4|205565.4|205715.6|205565.6|205716.9|205566.9|205714.4|205564.4|27
1632971070000|2021-09-30 03:04:30|204838.9|204688.9|204838.4|204688.4|204840.7|204690.7|204836.9|204686.9|26
1633014780000|2021-09-30 15:13:00|205716.9|205566.9|205712.1|205562.1|205726.8|205623.5|205673.5|205561.4|35
1632971080000|2021-09-30 03:04:40|204837.8|204687.8|204836.8|204686.8|204838.7|204688.7|204836.1|204686.1|14
1633014790000|2021-09-30 15:13:10|205708.5|205558.5|205733.9|205583.9|205733.9|205583.9|205672.9|205522.9|39
1632971090000|2021-09-30 03:04:50|204842.3|204692.3|204837.6|204687.6|204842.3|204692.3|204837.6|204687.6|7
1633014800000|2021-09-30 15:13:20|205732.9|205582.9|205733.1|205583.1|205733.6|205583.6|205729.4|205579.4|32
1632971100000|2021-09-30 03:05:00|204837.7|204687.7|204837.7|204687.7|204838.6|204688.6|204835.1|204685.1|16
1633014810000|2021-09-30 15:13:30|205732.8|205582.8|205723|205573|205732.8|205582.8|205723|205573|25
1632971110000|2021-09-30 03:05:10|204837.9|204687.9|204838.2|204688.2|204840.3|204690.3|204834.1|204684.1|17
1633014820000|2021-09-30 15:13:40|205724|205574|205733.5|205583.5|205733.7|205583.7|205721.2|205571.2|21
1632971120000|2021-09-30 03:05:20|204838.8|204688.8|204835.7|204685.7|204838.8|204688.8|204834.9|204684.9|16
1633014830000|2021-09-30 15:13:50|205733.7|205583.7|205726.8|205576.8|205733.7|205583.7|205724.8|205574.8|21
1632971130000|2021-09-30 03:05:30|204835.5|204685.5|204837.5|204687.5|204839.4|204689.4|204834.9|204684.9|26
1633014840000|2021-09-30 15:14:00|205726.6|205576.6|205723|205573|205733.2|205583.2|205723|205573|31
1632971140000|2021-09-30 03:05:40|204836.8|204686.8|204835.8|204685.8|204837.4|204687.4|204835|204685|17
1633014850000|2021-09-30 15:14:10|205722|205572|205720|205570|205722|205572|205720|205570|25
1632971150000|2021-09-30 03:05:50|204836.6|204686.6|204835.2|204685.2|204836.8|204686.8|204835.1|204685.1|8
1633014860000|2021-09-30 15:14:20|205720.3|205570.3|205730.5|205580.5|205730.7|205580.7|205720.2|205570.2|23
1632971160000|2021-09-30 03:06:00|204835.6|204685.6|204834|204684|204837.1|204687.1|204834|204684|14
1633014870000|2021-09-30 15:14:30|205731.3|205581.3|205727.1|205577.1|205731.3|205581.3|205726|205576|26
1632971170000|2021-09-30 03:06:10|204833.4|204683.4|204835.2|204685.2|204839.3|204689.3|204833.1|204683.1|24
1633014880000|2021-09-30 15:14:40|205727.3|205577.3|205760.2|205610.2|205764.4|205662|205699.3|205576.3|32
1632971180000|2021-09-30 03:06:20|204834.6|204684.6|204833.7|204683.7|204836.3|204686.3|204833.7|204683.7|17
1633014890000|2021-09-30 15:14:50|205751.2|205601.2|205724|205574|205753.9|205655.3|205705.3|205562.8|35
1632971190000|2021-09-30 03:06:30|204834.6|204684.6|204833.7|204683.7|204835.6|204685.6|204833.1|204683.1|17
1633014900000|2021-09-30 15:15:00|205721.6|205571.6|205721.7|205571.7|205725.9|205575.9|205719.4|205569.4|29
1632971200000|2021-09-30 03:06:40|204834|204684|204835.1|204685.1|204836.1|204686.1|204832.8|204682.8|12
1633014910000|2021-09-30 15:15:10|205721.4|205571.4|205713|205563|205721.4|205571.4|205712.7|205562.7|30
1632971210000|2021-09-30 03:06:50|204833.7|204683.7|204834|204684|204835.5|204685.5|204833.7|204683.7|4
1633014920000|2021-09-30 15:15:20|205712.9|205562.9|205625.1|205475.1|205713.4|205563.4|205625.1|205475.1|36
1632971220000|2021-09-30 03:07:00|204834.3|204684.3|204836.8|204686.8|204837.2|204687.2|204833.2|204683.2|16
1633014930000|2021-09-30 15:15:30|205623.6|205473.6|205589.1|205439.1|205632.1|205482.1|205582.5|205432.5|39
1632971230000|2021-09-30 03:07:10|204836.7|204686.7|204829.6|204679.6|204838|204688|204829.6|204679.6|24
1633014940000|2021-09-30 15:15:40|205588.8|205438.8|205540.7|205390.7|205589.4|205439.4|205538.1|205388.1|39
1632971240000|2021-09-30 03:07:20|204830.2|204680.2|204828|204678|204830.8|204680.8|204827.8|204677.8|10
1633014950000|2021-09-30 15:15:50|205538.8|205388.8|205513.3|205363.3|205552.8|205402.8|205509.2|205359.2|38
1632971250000|2021-09-30 03:07:30|204828.9|204678.9|204828.7|204678.7|204831.3|204681.3|204825.5|204675.5|19
1633014960000|2021-09-30 15:16:00|205515.3|205365.3|205434.1|205284.1|205515.3|205365.3|205430.2|205280.2|39
1632971260000|2021-09-30 03:07:40|204829.6|204679.6|204827.3|204677.3|204829.8|204679.8|204827.3|204677.3|13
1633014970000|2021-09-30 15:16:10|205431.5|205281.5|205470.7|205320.7|205479.8|205329.8|205431.5|205281.5|35
1632971270000|2021-09-30 03:07:50|204827.7|204677.7|204829|204679|204831.3|204681.3|204827.7|204677.7|15
1633014980000|2021-09-30 15:16:20|205472.4|205322.4|205463|205313|205478.8|205328.8|205459.6|205309.6|36
1632971280000|2021-09-30 03:08:00|204829.7|204679.7|204827.4|204677.4|204829.7|204679.7|204827.4|204677.4|15
1633014990000|2021-09-30 15:16:30|205460.7|205310.7|205429.7|205279.7|205462.4|205312.4|205429.7|205279.7|34
1632971290000|2021-09-30 03:08:10|204826.4|204676.4|204830.7|204680.7|204831.8|204681.8|204825.7|204675.7|12
1633015000000|2021-09-30 15:16:40|205429.3|205279.3|205402.4|205252.4|205432.5|205282.5|205402.1|205252.1|35
1632971300000|2021-09-30 03:08:20|204827.3|204677.3|204834.2|204684.2|204834.2|204684.2|204827.3|204677.3|18
1633015010000|2021-09-30 15:16:50|205403.6|205253.6|205416.2|205266.2|205425|205275|205403.6|205253.6|32
1632971310000|2021-09-30 03:08:30|204834.4|204684.4|204830.5|204680.5|204834.4|204684.4|204830.2|204680.2|18
1633015020000|2021-09-30 15:17:00|205416.6|205266.6|205420|205270|205426.3|205276.3|205416.6|205266.6|30
1632971320000|2021-09-30 03:08:40|204830|204680|204831.8|204681.8|204833|204683|204828.9|204678.9|18
1633015030000|2021-09-30 15:17:10|205419.9|205269.9|205323.7|205173.7|205422.9|205272.9|205323.7|205173.7|28
1632971330000|2021-09-30 03:08:50|204832|204682|204829|204679|204832.4|204682.4|204829|204679|13
1633015040000|2021-09-30 15:17:20|205322.6|205172.6|205354.2|205204.2|205362.2|205212.2|205320.5|205170.5|38
1632971340000|2021-09-30 03:09:00|204829.3|204679.3|204830.9|204680.9|204832|204682|204829.3|204679.3|13
1633015050000|2021-09-30 15:17:30|205354|205204|205339|205189|205354.9|205204.9|205339|205189|36
1632971350000|2021-09-30 03:09:10|204833|204683|204827.4|204677.4|204833|204683|204827.3|204677.3|14
1633015060000|2021-09-30 15:17:40|205342.8|205192.8|205335.4|205185.4|205344.1|205194.1|205333|205183|35
1632971360000|2021-09-30 03:09:20|204827.6|204677.6|204827.5|204677.5|204829.5|204679.5|204827.5|204677.5|14
1633015070000|2021-09-30 15:17:50|205334.9|205184.9|205331.9|205181.9|205336.6|205186.6|205328.5|205178.5|29
1632971370000|2021-09-30 03:09:30|204826.3|204676.3|204826.7|204676.7|204828.7|204678.7|204825.8|204675.8|12
1633015080000|2021-09-30 15:18:00|205330.8|205180.8|205285.1|205135.1|205330.8|205180.8|205285.1|205135.1|31
1632971380000|2021-09-30 03:09:40|204826.3|204676.3|204828.8|204678.8|204829.5|204679.5|204825.5|204675.5|14
1633015090000|2021-09-30 15:18:10|205282.4|205132.4|205272.9|205122.9|205288.7|205138.7|205260.3|205110.3|35
1632971390000|2021-09-30 03:09:50|204828.5|204678.5|204827.2|204677.2|204830.2|204680.2|204827.2|204677.2|7
1633015100000|2021-09-30 15:18:20|205273.4|205123.4|205193.6|205043.6|205280.2|205130.2|205188.8|205038.8|35
1632971400000|2021-09-30 03:10:00|204827.5|204677.5|204829.1|204679.1|204832.9|204682.9|204827.5|204677.5|14
1633015110000|2021-09-30 15:18:30|205190.7|205040.7|205203.4|205053.4|205214.8|205064.8|205190.7|205040.7|36
1632971410000|2021-09-30 03:10:10|204829.3|204679.3|204828.9|204678.9|204832.1|204682.1|204826.8|204676.8|19
1633015120000|2021-09-30 15:18:40|205206.5|205056.5|205206.1|205056.1|205207.1|205057.1|205202.9|205052.9|18
1632971420000|2021-09-30 03:10:20|204827.1|204677.1|204825.8|204675.8|204827.5|204677.5|204825.8|204675.8|10
1633015130000|2021-09-30 15:18:50|205206|205056|205230.9|205080.9|205232.7|205082.7|205206|205056|30
1632971430000|2021-09-30 03:10:30|204826.7|204676.7|204829.5|204679.5|204829.9|204679.9|204825.9|204675.9|13
1633015140000|2021-09-30 15:19:00|205231.2|205081.2|205245.9|205095.9|205247.7|205097.7|205231.2|205081.2|33
1632971440000|2021-09-30 03:10:40|204829.3|204679.3|204826.1|204676.1|204829.3|204679.3|204826.1|204676.1|6
1633015150000|2021-09-30 15:19:10|205246.6|205096.6|205264.3|205114.3|205279.4|205129.4|205245.9|205095.9|33
1632971450000|2021-09-30 03:10:50|204828.1|204678.1|204827.4|204677.4|204829.6|204679.6|204827.4|204677.4|8
1633015160000|2021-09-30 15:19:20|205263.8|205113.8|205273.8|205123.8|205276.5|205126.5|205257.3|205107.3|36
1632971460000|2021-09-30 03:11:00|204827.1|204677.1|204829.1|204679.1|204831.6|204681.6|204825.7|204675.7|17
1633015170000|2021-09-30 15:19:30|205277.8|205127.8|205299|205149|205301.6|205151.6|205276.8|205126.8|38
1632971470000|2021-09-30 03:11:10|204828.7|204678.7|204824.1|204674.1|204828.7|204678.7|204823.5|204673.5|11
1633015180000|2021-09-30 15:19:40|205299.2|205149.2|205306.5|205156.5|205310.1|205160.1|205294.7|205144.7|37
1632971480000|2021-09-30 03:11:20|204822.4|204672.4|204828.2|204678.2|204829.1|204679.1|204820.4|204670.4|14
1633015190000|2021-09-30 15:19:50|205306.9|205156.9|205295.7|205145.7|205306.9|205156.9|205290.1|205140.1|31
1632971490000|2021-09-30 03:11:30|204828.7|204678.7|204829.7|204679.7|204831.5|204681.5|204826.3|204676.3|21
1633015200000|2021-09-30 15:20:00|205302.9|205152.9|205301.5|205151.5|205305.2|205155.2|205296.1|205146.1|32
1632971500000|2021-09-30 03:11:40|204829.1|204679.1|204828.4|204678.4|204829.2|204679.2|204824.6|204674.6|22
1633015210000|2021-09-30 15:20:10|205303.6|205153.6|205306|205156|205312.7|205162.7|205300|205150|35
1632971510000|2021-09-30 03:11:50|204828.5|204678.5|204828.7|204678.7|204830.5|204680.5|204827.9|204677.9|16
1632971520000|2021-09-30 03:12:00|204828.2|204678.2|204828.7|204678.7|204831.4|204681.4|204825.2|204675.2|24
1633015220000|2021-09-30 15:20:20|205304.6|205154.6|205333.9|205183.9|205337.5|205187.5|205303.1|205153.1|34
1632971530000|2021-09-30 03:12:10|204827.4|204677.4|204831.5|204681.5|204831.9|204681.9|204826.8|204676.8|27
1633015230000|2021-09-30 15:20:30|205329.2|205179.2|205296|205146|205329.9|205179.9|205291.1|205141.1|36
1632971540000|2021-09-30 03:12:20|204831.7|204681.7|204833.1|204683.1|204835.2|204685.2|204831.3|204681.3|10
1633015240000|2021-09-30 15:20:40|205296.7|205146.7|205309.6|205159.6|205319.7|205169.7|205295.6|205145.6|36
1632971550000|2021-09-30 03:12:30|204833.2|204683.2|204832.3|204682.3|204833.2|204683.2|204832.2|204682.2|5
1633015250000|2021-09-30 15:20:50|205309.5|205159.5|205312.3|205162.3|205315.8|205165.8|205305|205155|31
1632971560000|2021-09-30 03:12:40|204832.4|204682.4|204832|204682|204834.6|204684.6|204831.7|204681.7|6
1633015260000|2021-09-30 15:21:00|205309.3|205159.3|205298.8|205148.8|205314.5|205164.5|205297.6|205147.6|38
1632971570000|2021-09-30 03:12:50|204832.6|204682.6|204830.6|204680.6|204832.6|204682.6|204830.6|204680.6|7
1633015270000|2021-09-30 15:21:10|205296.8|205146.8|205296|205146|205305|205155|205293.2|205143.2|32
1632971580000|2021-09-30 03:13:00|204831.1|204681.1|204825.9|204675.9|204832.6|204682.6|204825.9|204675.9|3
1633015280000|2021-09-30 15:21:20|205296.1|205146.1|205305.4|205155.4|205305.4|205155.4|205291.3|205141.3|31
1632971590000|2021-09-30 03:13:10|204827|204677|204831.9|204681.9|204835.2|204685.2|204826|204676|17
1633015290000|2021-09-30 15:21:30|205305.6|205155.6|205302.2|205152.2|205307.9|205157.9|205300.2|205150.2|24
1632971600000|2021-09-30 03:13:20|204831.6|204681.6|204833.2|204683.2|204833.3|204683.3|204828.8|204678.8|16
1633015300000|2021-09-30 15:21:40|205302.3|205152.3|205305.2|205155.2|205305.9|205155.9|205298.8|205148.8|25
1632971610000|2021-09-30 03:13:30|204833.6|204683.6|204831.3|204681.3|204836.1|204686.1|204831.3|204681.3|13
1633015310000|2021-09-30 15:21:50|205304.9|205154.9|205323.6|205173.6|205323.6|205208|205258|205146.8|30
1632971620000|2021-09-30 03:13:40|204833.1|204683.1|204829.6|204679.6|204833.1|204683.1|204829.6|204679.6|9
1633015320000|2021-09-30 15:22:00|205319.5|205169.5|205298.7|205148.7|205323.8|205173.8|205296.1|205146.1|38
1632971630000|2021-09-30 03:13:50|204826|204676|204834.5|204684.5|204835.4|204685.4|204826|204676|17
1633015330000|2021-09-30 15:22:10|205297.4|205147.4|205291.9|205141.9|205297.4|205147.4|205289.7|205139.7|33
1632971640000|2021-09-30 03:14:00|204835.2|204685.2|204834.1|204684.1|204835.9|204685.9|204833.2|204683.2|16
1633015340000|2021-09-30 15:22:20|205295.8|205145.8|205318.5|205168.5|205319.9|205169.9|205292.9|205142.9|29
1632971650000|2021-09-30 03:14:10|204834|204684|204832.8|204682.8|204836.1|204686.1|204832.8|204682.8|11
1633015350000|2021-09-30 15:22:30|205315|205165|205304.1|205154.1|205316.1|205166.1|205304.1|205154.1|24
1632971660000|2021-09-30 03:14:20|204832.9|204682.9|204832.4|204682.4|204834|204684|204831.7|204681.7|14
1633015360000|2021-09-30 15:22:40|205306.4|205156.4|205288.2|205138.2|205306.4|205188|205236.4|205136|33
1632971670000|2021-09-30 03:14:30|204832.7|204682.7|204829.4|204679.4|204836|204686|204829.4|204679.4|11
1633015370000|2021-09-30 15:22:50|205288.4|205138.4|205285.1|205135.1|205299.1|205149.1|205285.1|205135.1|33
1632971680000|2021-09-30 03:14:40|204826.1|204676.1|204830.5|204680.5|204832.4|204682.4|204826.1|204676.1|17
1633015380000|2021-09-30 15:23:00|205282.2|205132.2|205238.2|205088.2|205282.4|205132.4|205234.5|205084.5|36
1632971690000|2021-09-30 03:14:50|204829.5|204679.5|204833.4|204683.4|204834.2|204684.2|204827.4|204677.4|15
1633015390000|2021-09-30 15:23:10|205238.5|205088.5|205241.6|205091.6|205243.5|205093.5|205237.3|205087.3|26
1632971700000|2021-09-30 03:15:00|204833.3|204683.3|204832.2|204682.2|204835.9|204685.9|204832.2|204682.2|16
1633015400000|2021-09-30 15:23:20|205242.8|205092.8|205254.9|205104.9|205254.9|205104.9|205242.8|205092.8|26
1632971710000|2021-09-30 03:15:10|204831.9|204681.9|204834.3|204684.3|204836.3|204686.3|204831.9|204681.9|16
1633015410000|2021-09-30 15:23:30|205252.9|205102.9|205207|205057|205255.5|205105.5|205204.7|205054.7|36
1632971720000|2021-09-30 03:15:20|204835.1|204685.1|204832.4|204682.4|204835.1|204685.1|204831.4|204681.4|15
1633015420000|2021-09-30 15:23:40|205207.4|205057.4|205203.8|205053.8|205207.4|205057.4|205203.1|205053.1|20
1632971730000|2021-09-30 03:15:30|204833.7|204683.7|204834.3|204684.3|204836.3|204686.3|204832.2|204682.2|13
1633015430000|2021-09-30 15:23:50|205204|205054|205203.3|205053.3|205206.2|205056.2|205202.8|205052.8|24
1632971740000|2021-09-30 03:15:40|204835.2|204685.2|204833.6|204683.6|204836.1|204686.1|204833.6|204683.6|15
1633015440000|2021-09-30 15:24:00|205204.1|205054.1|205200.9|205050.9|205204.6|205054.6|205196.6|205046.6|30
1632971750000|2021-09-30 03:15:50|204832.6|204682.6|204833.3|204683.3|204835.9|204685.9|204832.6|204682.6|12
1633015450000|2021-09-30 15:24:10|205201.2|205051.2|205193.9|205043.9|205203|205053|205175.6|205025.6|33
1632971760000|2021-09-30 03:16:00|204833.9|204683.9|204829.4|204679.4|204833.9|204683.9|204828.8|204678.8|15
1633015460000|2021-09-30 15:24:20|205194.6|205044.6|205207.7|205057.7|205207.7|205057.7|205191.2|205041.2|31
1632971770000|2021-09-30 03:16:10|204829.2|204679.2|204832.8|204682.8|204833.9|204683.9|204828.1|204678.1|15
1633015470000|2021-09-30 15:24:30|205205.4|205055.4|205194.8|205044.8|205205.4|205055.4|205194.8|205044.8|32
1632971780000|2021-09-30 03:16:20|204831.4|204681.4|204833|204683|204833.3|204683.3|204830.8|204680.8|15
1633015480000|2021-09-30 15:24:40|205193.4|205043.4|205193.4|205043.4|205200.7|205050.7|205191.5|205041.5|35
1632971790000|2021-09-30 03:16:30|204832.1|204682.1|204830.2|204680.2|204832.6|204682.6|204828.2|204678.2|15
1633015490000|2021-09-30 15:24:50|205196.8|205046.8|205195.5|205045.5|205198|205048|205192.9|205042.9|27
1632971800000|2021-09-30 03:16:40|204830.1|204680.1|204830|204680|204831.3|204681.3|204828.9|204678.9|10
1633015500000|2021-09-30 15:25:00|205191.5|205041.5|205199.6|205049.6|205199.6|205049.6|205188.5|205038.5|31
1632971810000|2021-09-30 03:16:50|204830.4|204680.4|204829.8|204679.8|204831.3|204681.3|204829.3|204679.3|17
1633015510000|2021-09-30 15:25:10|205197.8|205047.8|205194.1|205044.1|205201.3|205094.9|205144.6|205040.6|37
1632971820000|2021-09-30 03:17:00|204829.9|204679.9|204829.5|204679.5|204832.9|204682.9|204829.5|204679.5|15
1633015520000|2021-09-30 15:25:20|205190.8|205040.8|205182.9|205032.9|205192.8|205042.8|205182.2|205032.2|29
1632971830000|2021-09-30 03:17:10|204829.7|204679.7|204829.9|204679.9|204830.2|204680.2|204827.7|204677.7|10
1633015530000|2021-09-30 15:25:30|205178.9|205028.9|205150.3|205000.3|205178.9|205028.9|205145.8|204995.8|34
1632971840000|2021-09-30 03:17:20|204828.9|204678.9|204830.6|204680.6|204831|204681|204828.5|204678.5|13
1633015540000|2021-09-30 15:25:40|205147.7|204997.7|205145.3|204995.3|205151.7|205001.7|205145.3|204995.3|20
1632971850000|2021-09-30 03:17:30|204830.7|204680.7|204829.4|204679.4|204831.5|204681.5|204829.4|204679.4|15
1633015550000|2021-09-30 15:25:50|205144.7|204994.7|205108.5|204958.5|205145.3|204995.3|205107.8|204957.8|31
1632971860000|2021-09-30 03:17:40|204832.1|204682.1|204830.2|204680.2|204832.1|204682.1|204828.8|204678.8|11
1633015560000|2021-09-30 15:26:00|205108.1|204958.1|205114.9|204964.9|205118.5|204968.5|205106.1|204956.1|35
1632971870000|2021-09-30 03:17:50|204830.5|204680.5|204830.8|204680.8|204831.1|204681.1|204827.6|204677.6|18
1633015570000|2021-09-30 15:26:10|205116.3|204966.3|205120.3|204970.3|205122|204972|205107.1|204957.1|29
1632971880000|2021-09-30 03:18:00|204830.6|204680.6|204829.5|204679.5|204831|204681|204828|204678|19
1633015580000|2021-09-30 15:26:20|205121.2|204971.2|205110.7|204960.7|205138.8|204988.8|205108.8|204958.8|32
1632971890000|2021-09-30 03:18:10|204831.4|204681.4|204829.8|204679.8|204832.1|204682.1|204828.7|204678.7|16
1633015590000|2021-09-30 15:26:30|205111.2|204961.2|205107.3|204957.3|205112.2|204962.2|205105.9|204955.9|22
1632971900000|2021-09-30 03:18:20|204829.9|204679.9|204827.8|204677.8|204829.9|204679.9|204827.8|204677.8|8
1633015600000|2021-09-30 15:26:40|205107.4|204957.4|205064.8|204914.8|205108.5|204958.5|205064.8|204914.8|32
1632971910000|2021-09-30 03:18:30|204829.4|204679.4|204827.7|204677.7|204829.4|204679.4|204827.3|204677.3|8
1633015610000|2021-09-30 15:26:50|205061.1|204911.1|205068.4|204918.4|205070.4|204920.4|205045.5|204895.5|38
1632971920000|2021-09-30 03:18:40|204828.1|204678.1|204831.1|204681.1|204831.1|204681.1|204826.7|204676.7|7
1633015620000|2021-09-30 15:27:00|205069.2|204919.2|205063.9|204913.9|205072.1|204922.1|205063.8|204913.8|32
1632971930000|2021-09-30 03:18:50|204828.7|204678.7|204828.9|204678.9|204829.6|204679.6|204827.5|204677.5|13
1633015630000|2021-09-30 15:27:10|205065|204915|205077.6|204927.6|205077.6|204927.6|205064.5|204914.5|30
1632971940000|2021-09-30 03:19:00|204831.4|204681.4|204830.5|204680.5|204833.9|204683.9|204830.3|204680.3|16
1633015640000|2021-09-30 15:27:20|205077.4|204927.4|205105.9|204955.9|205106|204978.8|205028.8|204924.4|37
1632971950000|2021-09-30 03:19:10|204830.4|204680.4|204828.4|204678.4|204831.9|204681.9|204826.9|204676.9|16
1633015650000|2021-09-30 15:27:30|205124.7|204974.7|205120.6|204970.6|205131.5|205028|205078|204970.6|33
1632971960000|2021-09-30 03:19:20|204827.5|204677.5|204830.1|204680.1|204831.2|204681.2|204827.5|204677.5|16
1633015660000|2021-09-30 15:27:40|205118.4|204968.4|205125.3|204975.3|205132.3|204982.3|205111.3|204961.3|34
1632971970000|2021-09-30 03:19:30|204830.8|204680.8|204832|204682|204833.2|204683.2|204829.1|204679.1|17
1633015670000|2021-09-30 15:27:50|205124.5|204974.5|205106.7|204956.7|205125|204975|205106.7|204956.7|36
1632971980000|2021-09-30 03:19:40|204830.9|204680.9|204829.3|204679.3|204831.1|204681.1|204829.3|204679.3|12
1633015680000|2021-09-30 15:28:00|205105.2|204955.2|205094.1|204944.1|205115.5|204965.5|205094.1|204944.1|33
1632971990000|2021-09-30 03:19:50|204828.7|204678.7|204828.8|204678.8|204830.6|204680.6|204828.7|204678.7|12
1633015690000|2021-09-30 15:28:10|205096.7|204946.7|205072.1|204922.1|205103.1|204953.1|205069.2|204919.2|32
1632972000000|2021-09-30 03:20:00|204829.2|204679.2|204832.7|204682.7|204832.7|204682.7|204827.9|204677.9|19
1633015700000|2021-09-30 15:28:20|205074.5|204924.5|205086.2|204936.2|205086.2|204936.2|205069.8|204919.8|38
1632972010000|2021-09-30 03:20:10|204832.6|204682.6|204831.7|204681.7|204833.9|204683.9|204830.5|204680.5|15
1633015710000|2021-09-30 15:28:30|205084.5|204934.5|205085.5|204935.5|205090.4|204940.4|205073|204923|33
1632972020000|2021-09-30 03:20:20|204831.4|204681.4|204831.3|204681.3|204834.1|204684.1|204830|204680|19
1633015720000|2021-09-30 15:28:40|205086.1|204936.1|205107.4|204957.4|205118.2|204968.2|205084.5|204934.5|33
1632972030000|2021-09-30 03:20:30|204831.1|204681.1|204831.1|204681.1|204832.9|204682.9|204829.7|204679.7|16
1633015730000|2021-09-30 15:28:50|205105.1|204955.1|205110.4|204960.4|205112|204962|205105.1|204955.1|33
1632972040000|2021-09-30 03:20:40|204832|204682|204831.8|204681.8|204832|204682|204828|204678|13
1633015740000|2021-09-30 15:29:00|205110.8|204960.8|205096|204946|205110.8|204960.8|205091.9|204941.9|35
1632972050000|2021-09-30 03:20:50|204831.5|204681.5|204830.7|204680.7|204834|204684|204829.7|204679.7|13
1633015750000|2021-09-30 15:29:10|205095.3|204945.3|205101.6|204951.6|205103.4|204953.4|205094.6|204944.6|28
1632972060000|2021-09-30 03:21:00|204829.5|204679.5|204832|204682|204836.8|204686.8|204828.5|204678.5|17
1633015760000|2021-09-30 15:29:20|205102.8|204952.8|205089.5|204939.5|205103.2|204953.2|205087.8|204937.8|33
1632972070000|2021-09-30 03:21:10|204834|204684|204833.8|204683.8|204834|204684|204832.6|204682.6|6
1633015770000|2021-09-30 15:29:30|205086.2|204936.2|205056.3|204906.3|205094|204944|205056.3|204906.3|28
1632972080000|2021-09-30 03:21:20|204830.1|204680.1|204834|204684|204835.3|204685.3|204830.1|204680.1|12
1633015780000|2021-09-30 15:29:40|205052.3|204902.3|205020.3|204870.3|205052.3|204902.3|205020.3|204870.3|36
1632972090000|2021-09-30 03:21:30|204834.1|204684.1|204835.3|204685.3|204836.8|204686.8|204833.5|204683.5|11
1633015790000|2021-09-30 15:29:50|205020.9|204870.9|205025.6|204875.6|205028.7|204878.7|205020.9|204870.9|26
1632972100000|2021-09-30 03:21:40|204835.5|204685.5|204838.6|204688.6|204838.6|204688.6|204833.1|204683.1|15
1633015800000|2021-09-30 15:30:00|205024.4|204874.4|205032.3|204882.3|205043.9|204893.9|205024.4|204874.4|34
1632972110000|2021-09-30 03:21:50|204837.3|204687.3|204836|204686|204838.1|204688.1|204832.5|204682.5|11
1633015810000|2021-09-30 15:30:10|205033.4|204883.4|205027.8|204877.8|205039.1|204889.1|205022.3|204872.3|32
1632972120000|2021-09-30 03:22:00|204834.4|204684.4|204832.5|204682.5|204836.4|204686.4|204831.8|204681.8|14
1633015820000|2021-09-30 15:30:20|205026.4|204876.4|205019.6|204869.6|205031.7|204881.7|205012.9|204862.9|38
1632972130000|2021-09-30 03:22:10|204831.1|204681.1|204832.6|204682.6|204835.9|204685.9|204830.6|204680.6|12
1633015830000|2021-09-30 15:30:30|205017.1|204867.1|204960.1|204810.1|205017.1|204867.1|204957.4|204807.4|32
1632972140000|2021-09-30 03:22:20|204832.7|204682.7|204832.1|204682.1|204834.8|204684.8|204829.9|204679.9|23
1633015840000|2021-09-30 15:30:40|204960.2|204810.2|204933.1|204783.1|204960.6|204833.7|204880.5|204783.1|29
1632972150000|2021-09-30 03:22:30|204832.9|204682.9|204831.4|204681.4|204834.1|204684.1|204830.1|204680.1|13
1633015850000|2021-09-30 15:30:50|204934.9|204784.9|204933.5|204783.5|204936.6|204786.6|204922.1|204772.1|38
1632972160000|2021-09-30 03:22:40|204831.1|204681.1|204840.3|204690.3|204840.3|204690.3|204831.1|204681.1|22
1633015860000|2021-09-30 15:31:00|204937.7|204787.7|204937.9|204787.9|204938.4|204788.4|204926.6|204776.6|34
1632972170000|2021-09-30 03:22:50|204840|204690|204837.7|204687.7|204841.6|204691.6|204836.4|204686.4|14
1633015870000|2021-09-30 15:31:10|204937.1|204787.1|204971.6|204821.6|204981|204831|204933.8|204783.8|33
1632972180000|2021-09-30 03:23:00|204837.6|204687.6|204836.2|204686.2|204840.1|204690.1|204834.7|204684.7|15
1633015880000|2021-09-30 15:31:20|204970.5|204820.5|204965.9|204815.9|204970.5|204820.5|204965.5|204815.5|33
1632972190000|2021-09-30 03:23:10|204836|204686|204835.7|204685.7|204837|204687|204835|204685|15
1633015890000|2021-09-30 15:31:30|204966.6|204816.6|204971.1|204821.1|204971.1|204821.1|204965.3|204815.3|19
1632972200000|2021-09-30 03:23:20|204835.4|204685.4|204835.9|204685.9|204841.4|204691.4|204835.4|204685.4|10
1633015900000|2021-09-30 15:31:40|204971.2|204821.2|204966.3|204816.3|204971.2|204821.2|204966.3|204816.3|16
1632972210000|2021-09-30 03:23:30|204835.8|204685.8|204827.5|204677.5|204838.8|204688.8|204827.5|204677.5|12
1633015910000|2021-09-30 15:31:50|204966.8|204816.8|204991.7|204841.7|204991.7|204841.7|204965.3|204815.3|21
1632972220000|2021-09-30 03:23:40|204835.7|204685.7|204831.3|204681.3|204835.7|204685.7|204829.6|204679.6|25
1633015920000|2021-09-30 15:32:00|204993.4|204843.4|205022.7|204872.7|205022.7|204872.7|204993.4|204843.4|40
1632972230000|2021-09-30 03:23:50|204830.4|204680.4|204828.9|204678.9|204830.4|204680.4|204828.2|204678.2|20
1633015930000|2021-09-30 15:32:10|205022.5|204872.5|204926.6|204876.6|205028.7|204878.7|204922|204823.5|37
1632972240000|2021-09-30 03:24:00|204827.2|204677.2|204830.1|204680.1|204830.4|204680.4|204825.6|204675.6|11
1633015940000|2021-09-30 15:32:20|204949.4|204799.4|204946|204796|204949.4|204799.4|204941.6|204791.6|28
1632972250000|2021-09-30 03:24:10|204830|204680|204830.7|204680.7|204830.7|204680.7|204828.8|204678.8|7
1633015950000|2021-09-30 15:32:30|204947.2|204797.2|204987.9|204837.9|204987.9|204879.3|204893.6|204796.3|36
1632972260000|2021-09-30 03:24:20|204829.8|204679.8|204829|204679|204830.1|204680.1|204824|204674|17
1633015960000|2021-09-30 15:32:40|204986.7|204836.7|205010.5|204860.5|205011.4|204861.4|204985.1|204835.1|32
1632972270000|2021-09-30 03:24:30|204829.5|204679.5|204827.3|204677.3|204829.9|204679.9|204825.4|204675.4|22
1633015970000|2021-09-30 15:32:50|205013|204863|205025.3|204875.3|205047|204897|205013|204863|36
1632972280000|2021-09-30 03:24:40|204827.8|204677.8|204827|204677|204828.9|204678.9|204825.8|204675.8|19
1633015980000|2021-09-30 15:33:00|205028|204878|205027.7|204877.7|205028.6|204878.6|205002.9|204852.9|34
1632972290000|2021-09-30 03:24:50|204825.1|204675.1|204826.2|204676.2|204826.2|204676.2|204824.2|204674.2|15
1633015990000|2021-09-30 15:33:10|205028.9|204878.9|205038.1|204888.1|205045.2|204895.2|205026.9|204876.9|31
1632972300000|2021-09-30 03:25:00|204825.7|204675.7|204823.3|204673.3|204826.2|204676.2|204823.2|204673.2|14
1633016000000|2021-09-30 15:33:20|205039|204889|205042.8|204892.8|205043.6|204893.6|205038.4|204888.4|29
1632972310000|2021-09-30 03:25:10|204823.5|204673.5|204825.2|204675.2|204825.6|204675.6|204823.5|204673.5|10
1633016010000|2021-09-30 15:33:30|205043.5|204893.5|205005.9|204855.9|205047.8|204897.8|205005.9|204855.9|30
1632972320000|2021-09-30 03:25:20|204826.6|204676.6|204822.9|204672.9|204827.2|204677.2|204820.4|204670.4|13
1633016020000|2021-09-30 15:33:40|205004.5|204854.5|205017.3|204867.3|205021.3|204871.3|205001.9|204851.9|34
1632972330000|2021-09-30 03:25:30|204823.6|204673.6|204824.4|204674.4|204824.4|204674.4|204822.7|204672.7|5
1633016030000|2021-09-30 15:33:50|205016.2|204866.2|205022.8|204872.8|205027.9|204877.9|205015|204865|38
1632972340000|2021-09-30 03:25:40|204825.4|204675.4|204826.3|204676.3|204826.6|204676.6|204821.3|204671.3|14
1633016040000|2021-09-30 15:34:00|205020.2|204870.2|205015.2|204865.2|205020.7|204870.7|205012.9|204862.9|36
1632972350000|2021-09-30 03:25:50|204826.4|204676.4|204825.4|204675.4|204827|204677|204825.4|204675.4|6
1633016050000|2021-09-30 15:34:10|205035|204885|205047.1|204897.1|205055.7|204905.7|205032.4|204882.4|36
1632972360000|2021-09-30 03:26:00|204827.4|204677.4|204826.9|204676.9|204829.2|204679.2|204824.5|204674.5|14
1633016060000|2021-09-30 15:34:20|205044.9|204894.9|205052.1|204902.1|205053.9|204903.9|205042.3|204892.3|36
1632972370000|2021-09-30 03:26:10|204827.4|204677.4|204823.6|204673.6|204828|204678|204818.9|204668.9|11
1633016070000|2021-09-30 15:34:30|205053|204903|205052.4|204902.4|205071.3|204921.3|205049.7|204899.7|34
1632972380000|2021-09-30 03:26:20|204825|204675|204823.3|204673.3|204825|204675|204821.9|204671.9|7
1633016080000|2021-09-30 15:34:40|205052.5|204902.5|205050.6|204900.6|205073.7|204923.7|205047.6|204897.6|32
1632972390000|2021-09-30 03:26:30|204824.2|204674.2|204827.6|204677.6|204827.6|204677.6|204818.1|204668.1|9
1633016090000|2021-09-30 15:34:50|205051.9|204901.9|205049.6|204899.6|205054.7|204904.7|205045.8|204895.8|35
1632972400000|2021-09-30 03:26:40|204825|204675|204827.4|204677.4|204827.5|204677.5|204825|204675|7
1633016100000|2021-09-30 15:35:00|205051.6|204901.6|205078.1|204928.1|205078.8|204928.8|205045.9|204895.9|38
1632972410000|2021-09-30 03:26:50|204830.8|204680.8|204824.5|204674.5|204830.8|204680.8|204823.8|204673.8|7
1633016110000|2021-09-30 15:35:10|205077.9|204927.9|205070.5|204920.5|205078.1|204965.1|205015.1|204908.7|35
1632972420000|2021-09-30 03:27:00|204824.4|204674.4|204831.2|204681.2|204831.4|204681.4|204824.4|204674.4|22
1633016120000|2021-09-30 15:35:20|205075.4|204925.4|205063.6|204913.6|205079.1|204961.8|205008.6|204904|39
1632972430000|2021-09-30 03:27:10|204830.9|204680.9|204830.1|204680.1|204832.9|204682.9|204825.2|204675.2|22
1633016130000|2021-09-30 15:35:30|205061.4|204911.4|205053.8|204903.8|205064.2|204914.2|205052.1|204902.1|36
1632972440000|2021-09-30 03:27:20|204831.1|204681.1|204830.5|204680.5|204832.2|204682.2|204830.3|204680.3|19
1633016140000|2021-09-30 15:35:40|205054.2|204904.2|205051|204901|205055|204905|205049.9|204899.9|33
1632972450000|2021-09-30 03:27:30|204831.2|204681.2|204830.2|204680.2|204834|204684|204829.5|204679.5|18
1633016150000|2021-09-30 15:35:50|205050.7|204900.7|205053.7|204903.7|205056.2|204950.2|204999.5|204867.4|36
1632972460000|2021-09-30 03:27:40|204829.8|204679.8|204830.3|204680.3|204830.7|204680.7|204827.5|204677.5|23
1633016160000|2021-09-30 15:36:00|205054.2|204904.2|205098.1|204948.1|205098.1|204967.7|205017.7|204903.4|35
1632972470000|2021-09-30 03:27:50|204830.6|204680.6|204828.7|204678.7|204831.4|204681.4|204827.9|204677.9|16
1633016170000|2021-09-30 15:36:10|205096.4|204946.4|205105.7|205055.7|205161.8|205055.7|205096.4|204946.4|38
1632972480000|2021-09-30 03:28:00|204829.1|204679.1|204828.8|204678.8|204830.4|204680.4|204828.5|204678.5|18
1633016180000|2021-09-30 15:36:20|205158.5|205008.5|205160.8|205010.8|205167.3|205017.3|205156|205006|36
1632972490000|2021-09-30 03:28:10|204828.7|204678.7|204829.5|204679.5|204829.8|204679.8|204828.3|204678.3|10
1633016190000|2021-09-30 15:36:30|205160.7|205010.7|205186.9|205036.9|205186.9|205036.9|205155.2|205005.2|33
1632972500000|2021-09-30 03:28:20|204827.5|204677.5|204829.6|204679.6|204830.4|204680.4|204827.5|204677.5|6
1633016200000|2021-09-30 15:36:40|205180.5|205030.5|205185.9|205035.9|205195.5|205045.5|205180.5|205030.5|34
1632972510000|2021-09-30 03:28:30|204828.7|204678.7|204829.1|204679.1|204832.1|204682.1|204826.7|204676.7|9
1633016210000|2021-09-30 15:36:50|205186.1|205036.1|205174.4|205024.4|205187.6|205037.6|205167.3|205017.3|38
1632972520000|2021-09-30 03:28:40|204827.9|204677.9|204830.3|204680.3|204830.3|204680.3|204827.5|204677.5|12
1633016220000|2021-09-30 15:37:00|205173.3|205023.3|205146.9|204996.9|205173.3|205023.3|205142.9|204992.9|39
1632972530000|2021-09-30 03:28:50|204829|204679|204826.1|204676.1|204832.4|204682.4|204825.9|204675.9|12
1633016230000|2021-09-30 15:37:10|205146.8|204996.8|205135.3|204985.3|205146.8|204996.8|205133.8|204983.8|36
1632972540000|2021-09-30 03:29:00|204826.7|204676.7|204830.4|204680.4|204830.4|204680.4|204824.9|204674.9|13
1633016240000|2021-09-30 15:37:20|205135.8|204985.8|205147.3|204997.3|205148.1|204998.1|205135.8|204985.8|33
1632972550000|2021-09-30 03:29:10|204828.4|204678.4|204830.4|204680.4|204831.3|204681.3|204828.4|204678.4|8
1633016250000|2021-09-30 15:37:30|205139.5|204989.5|205131.8|204981.8|205139.5|205031|205081|204979.6|30
1632972560000|2021-09-30 03:29:20|204830.6|204680.6|204831.3|204681.3|204832.7|204682.7|204829.4|204679.4|17
1633016260000|2021-09-30 15:37:40|205130.9|204980.9|205146.5|204996.5|205147.9|204997.9|205128.6|204978.6|31
1632972570000|2021-09-30 03:29:30|204831.8|204681.8|204832.6|204682.6|204833.5|204683.5|204828.5|204678.5|21
1633016270000|2021-09-30 15:37:50|205147.2|204997.2|205174.3|205024.3|205179.1|205029.1|205145.3|204995.3|36
1632972580000|2021-09-30 03:29:40|204834.2|204684.2|204829.4|204679.4|204835.1|204685.1|204828|204678|17
1633016280000|2021-09-30 15:38:00|205173.7|205023.7|205231.3|205081.3|205237|205087|205172.8|205022.8|37
1632972590000|2021-09-30 03:29:50|204830.8|204680.8|204832.4|204682.4|204832.4|204682.4|204830.5|204680.5|16
1633016290000|2021-09-30 15:38:10|205234.4|205084.4|205239.8|205089.8|205247.6|205097.6|205234.4|205084.4|34
1632972600000|2021-09-30 03:30:00|204832.3|204682.3|204836.5|204686.5|204836.5|204686.5|204830.6|204680.6|24
1633016300000|2021-09-30 15:38:20|205240.1|205090.1|205241.3|205091.3|205252.1|205102.1|205238.6|205088.6|32
1632972610000|2021-09-30 03:30:10|204837.6|204687.6|204836|204686|204838.1|204688.1|204834.3|204684.3|9
1633016310000|2021-09-30 15:38:30|205245.5|205095.5|205240.5|205090.5|205252.1|205102.1|205237.5|205087.5|36
1632972620000|2021-09-30 03:30:20|204835.8|204685.8|204835.8|204685.8|204837.1|204687.1|204833.3|204683.3|22
1633016320000|2021-09-30 15:38:40|205243.3|205093.3|205235|205085|205244.5|205136.6|205185.5|205085|32
1632972630000|2021-09-30 03:30:30|204835.1|204685.1|204865.2|204715.2|204865.5|204715.5|204835.1|204685.1|25
1633016330000|2021-09-30 15:38:50|205235.2|205085.2|205186.7|205036.7|205235.2|205085.2|205132.8|205031.6|36
1632972640000|2021-09-30 03:30:40|204865.6|204715.6|204866|204716|204867.4|204717.4|204860.1|204710.1|23
1633016340000|2021-09-30 15:39:00|205187|205037|205180.4|205030.4|205194|205044|205179.6|205029.6|40
1632972650000|2021-09-30 03:30:50|204865.1|204715.1|204871.5|204721.5|204881|204731|204865|204715|15
1633016350000|2021-09-30 15:39:10|205180.7|205030.7|205181.7|205031.7|205183.2|205033.2|205175.5|205025.5|33
1632972660000|2021-09-30 03:31:00|204864.9|204714.9|204868.7|204718.7|204869.6|204719.6|204864.9|204714.9|19
1633016360000|2021-09-30 15:39:20|205182|205032|205180.5|205030.5|205184.1|205034.1|205180.5|205030.5|29
1632972670000|2021-09-30 03:31:10|204868.2|204718.2|204872.4|204722.4|204872.4|204722.4|204868.2|204718.2|24
1633016370000|2021-09-30 15:39:30|205180.3|205030.3|205195.5|205045.5|205204.7|205098.1|205142.6|205030.3|37
1632972680000|2021-09-30 03:31:20|204872|204722|204869.7|204719.7|204875.6|204725.6|204869.7|204719.7|16
1633016380000|2021-09-30 15:39:40|205195|205045|205198.4|205048.4|205201.5|205051.5|205195|205045|31
1632972690000|2021-09-30 03:31:30|204869.6|204719.6|204872.5|204722.5|204872.7|204722.7|204868.1|204718.1|14
1633016390000|2021-09-30 15:39:50|205199.5|205049.5|205197.8|205047.8|205200.5|205050.5|205197.1|205047.1|24
1632972700000|2021-09-30 03:31:40|204870.9|204720.9|204873.9|204723.9|204874.3|204724.3|204868.6|204718.6|14
1633016400000|2021-09-30 15:40:00|205198.3|205048.3|205240.9|205090.9|205243.4|205093.4|205198.1|205048.1|37
1632972710000|2021-09-30 03:31:50|204874.2|204724.2|204871.3|204721.3|204876.2|204726.2|204871.3|204721.3|22
1633016410000|2021-09-30 15:40:10|205236.1|205086.1|205237.3|205087.3|205242.2|205092.2|205232.4|205082.4|37
1632972720000|2021-09-30 03:32:00|204870.5|204720.5|204872.8|204722.8|204874.4|204724.4|204869.6|204719.6|19
1633016420000|2021-09-30 15:40:20|205237.5|205087.5|205238.9|205088.9|205240.8|205090.8|205200.4|205050.4|39
1632972730000|2021-09-30 03:32:10|204871.3|204721.3|204876|204726|204876|204726|204869.7|204719.7|14
1633016430000|2021-09-30 15:40:30|205237.6|205087.6|205204.8|205054.8|205237.7|205087.7|205197|205047|39
1632972740000|2021-09-30 03:32:20|204875.5|204725.5|204869.3|204719.3|204876.6|204726.6|204869.3|204719.3|14
1633016440000|2021-09-30 15:40:40|205210.2|205060.2|205143.9|204993.9|205211.5|205061.5|205140.5|204990.5|37
1632972750000|2021-09-30 03:32:30|204870.5|204720.5|204868.5|204718.5|204872.6|204722.6|204865.2|204715.2|18
1633016450000|2021-09-30 15:40:50|205143.2|204993.2|205155.6|205005.6|205168.4|205018.4|205119.1|204969.1|38
1632972760000|2021-09-30 03:32:40|204872.1|204722.1|204871.8|204721.8|204877.4|204727.4|204869.5|204719.5|20
1633016460000|2021-09-30 15:41:00|205155.1|205005.1|205158.3|205008.3|205158.3|205008.3|205138.8|204988.8|37
1632972770000|2021-09-30 03:32:50|204870.9|204720.9|204866.5|204716.5|204872.8|204722.8|204866.5|204716.5|14
1633016470000|2021-09-30 15:41:10|205157.3|205007.3|205189.7|205039.7|205198.5|205048.5|205156.6|205006.6|32
1632972780000|2021-09-30 03:33:00|204867.7|204717.7|204871.8|204721.8|204872.9|204722.9|204866.8|204716.8|17
1633016480000|2021-09-30 15:41:20|205188.6|205038.6|205209|205059|205215.2|205065.2|205187.2|205037.2|33
1632972790000|2021-09-30 03:33:10|204869.6|204719.6|204870.8|204720.8|204875.7|204725.7|204867.7|204717.7|12
1633016490000|2021-09-30 15:41:30|205211.5|205061.5|205247.4|205097.4|205247.4|205143.4|205193.4|205061.5|35
1632972800000|2021-09-30 03:33:20|204871.2|204721.2|204871.9|204721.9|204875.4|204725.4|204865|204715|14
1633016500000|2021-09-30 15:41:40|205250.8|205100.8|205287.8|205137.8|205290.4|205140.4|205250.8|205100.8|31
1632972810000|2021-09-30 03:33:30|204868.9|204718.9|204871.6|204721.6|204874.2|204724.2|204868.9|204718.9|12
1633016510000|2021-09-30 15:41:50|205289.4|205139.4|205337.9|205187.9|205338.2|205188.2|205287.8|205137.8|33
1632972820000|2021-09-30 03:33:40|204869.5|204719.5|204873.5|204723.5|204873.5|204723.5|204865.9|204715.9|17
1633016520000|2021-09-30 15:42:00|205335.2|205185.2|205364.9|205214.9|205371.8|205221.8|205331.2|205181.2|27
1632972830000|2021-09-30 03:33:50|204870.1|204720.1|204871.6|204721.6|204874.8|204724.8|204868.1|204718.1|18
1633016530000|2021-09-30 15:42:10|205365|205215|205363.9|205213.9|205381.6|205277.6|205327.6|205202|33
1632972840000|2021-09-30 03:34:00|204869.8|204719.8|204871.1|204721.1|204876.4|204726.4|204866.6|204716.6|24
1633016540000|2021-09-30 15:42:20|205365.9|205215.9|205361.1|205211.1|205368|205218|205360|205210|30
1632972850000|2021-09-30 03:34:10|204866.4|204716.4|204870.7|204720.7|204870.7|204720.7|204866.4|204716.4|10
1633016550000|2021-09-30 15:42:30|205357|205207|205362.4|205212.4|205363.3|205213.3|205357|205207|30
1632972860000|2021-09-30 03:34:20|204865.4|204715.4|204867.8|204717.8|204873.6|204723.6|204865.4|204715.4|11
1633016560000|2021-09-30 15:42:40|205362.1|205212.1|205358.7|205208.7|205362.5|205212.5|205354.9|205204.9|37
1632972870000|2021-09-30 03:34:30|204868.1|204718.1|204869.8|204719.8|204869.8|204719.8|204866.1|204716.1|15
1633016570000|2021-09-30 15:42:50|205360|205210|205359.6|205209.6|205364.2|205214.2|205357.5|205207.5|30
1632972880000|2021-09-30 03:34:40|204869|204719|204865.5|204715.5|204870.2|204720.2|204864|204714|22
1633016580000|2021-09-30 15:43:00|205355.9|205205.9|205355.8|205205.8|205358.3|205208.3|205352.8|205202.8|33
1632972890000|2021-09-30 03:34:50|204865.6|204715.6|204868.4|204718.4|204869.7|204719.7|204865.1|204715.1|22
1633016590000|2021-09-30 15:43:10|205356.9|205206.9|205361.5|205211.5|205362.2|205212.2|205356.2|205206.2|32
1632972900000|2021-09-30 03:35:00|204868.6|204718.6|204867.2|204717.2|204870.1|204720.1|204866.8|204716.8|20
1633016600000|2021-09-30 15:43:20|205361.1|205211.1|205349.8|205199.8|205361.7|205211.7|205343.8|205193.8|30
1632972910000|2021-09-30 03:35:10|204866|204716|204867.1|204717.1|204869.8|204719.8|204864.9|204714.9|15
1633016610000|2021-09-30 15:43:30|205361.7|205211.7|205369.9|205219.9|205373.1|205223.1|205361.7|205211.7|35
1632972920000|2021-09-30 03:35:20|204865.8|204715.8|204863|204713|204865.8|204715.8|204862.1|204712.1|14
1633016620000|2021-09-30 15:43:40|205369.8|205219.8|205367.6|205217.6|205374.1|205224.1|205365.6|205215.6|37
1632972930000|2021-09-30 03:35:30|204863.9|204713.9|204843.7|204693.7|204864.1|204714.1|204843.2|204693.2|20
1633016630000|2021-09-30 15:43:50|205367.7|205217.7|205365.1|205215.1|205373.5|205223.5|205364.5|205214.5|35
1632972940000|2021-09-30 03:35:40|204843.3|204693.3|204844.2|204694.2|204853.7|204703.7|204841.5|204691.5|24
1633016640000|2021-09-30 15:44:00|205369.6|205219.6|205372.6|205222.6|205374.5|205224.5|205365.8|205215.8|34
1632972950000|2021-09-30 03:35:50|204842.5|204692.5|204844.9|204694.9|204844.9|204694.9|204835.9|204685.9|9
1633016650000|2021-09-30 15:44:10|205358.1|205208.1|205359.5|205209.5|205363.8|205213.8|205358.1|205208.1|32
1632972960000|2021-09-30 03:36:00|204845.2|204695.2|204844.1|204694.1|204846.6|204696.6|204843.6|204693.6|27
1633016660000|2021-09-30 15:44:20|205359.1|205209.1|205376.9|205226.9|205376.9|205226.9|205353.6|205203.6|26
1632972970000|2021-09-30 03:36:10|204845.4|204695.4|204846.8|204696.8|204846.8|204696.8|204843.3|204693.3|23
1633016670000|2021-09-30 15:44:30|205377.1|205227.1|205409.3|205259.3|205416.7|205266.7|205377.1|205227.1|34
1632972980000|2021-09-30 03:36:20|204846|204696|204843|204693|204848.8|204698.8|204840.4|204690.4|20
1633016680000|2021-09-30 15:44:40|205409.5|205259.5|205413.9|205263.9|205415.6|205265.6|205408.9|205258.9|30
1632972990000|2021-09-30 03:36:30|204841.9|204691.9|204845.9|204695.9|204847.2|204697.2|204841.9|204691.9|18
1633016690000|2021-09-30 15:44:50|205413.4|205263.4|205415.2|205265.2|205416.6|205266.6|205411|205261|27
1632973000000|2021-09-30 03:36:40|204845.5|204695.5|204843.2|204693.2|204845.5|204695.5|204839.3|204689.3|17
1633016700000|2021-09-30 15:45:00|205415|205265|205418.8|205268.8|205419.2|205269.2|205412.1|205262.1|32
1632973010000|2021-09-30 03:36:50|204843.1|204693.1|204840.6|204690.6|204843.1|204693.1|204840.6|204690.6|12
1633016710000|2021-09-30 15:45:10|205418.4|205268.4|205412.1|205262.1|205420.1|205270.1|205403.4|205253.4|34
1632973020000|2021-09-30 03:37:00|204840.9|204690.9|204841.9|204691.9|204845.7|204695.7|204837.3|204687.3|13
1633016720000|2021-09-30 15:45:20|205413.6|205263.6|205413.7|205263.7|205416.1|205266.1|205410.9|205260.9|31
1632973030000|2021-09-30 03:37:10|204845.6|204695.6|204836.6|204686.6|204845.6|204695.6|204836.4|204686.4|14
1633016730000|2021-09-30 15:45:30|205415.5|205265.5|205403.5|205253.5|205415.5|205265.5|205401|205251|29
1632973040000|2021-09-30 03:37:20|204837.4|204687.4|204837.1|204687.1|204840.8|204690.8|204836|204686|22
1633016740000|2021-09-30 15:45:40|205403.8|205253.8|205372.7|205222.7|205403.8|205253.8|205363|205213|36
1632973050000|2021-09-30 03:37:30|204836.1|204686.1|204839.6|204689.6|204839.6|204689.6|204836.1|204686.1|11
1633016750000|2021-09-30 15:45:50|205378.4|205228.4|205385.3|205235.3|205401.7|205251.7|205378.4|205228.4|36
1632973060000|2021-09-30 03:37:40|204837.8|204687.8|204837.7|204687.7|204841.2|204691.2|204836.9|204686.9|9
1633016760000|2021-09-30 15:46:00|205384.4|205234.4|205456.2|205306.2|205457.1|205307.1|205384.4|205234.4|38
1632973070000|2021-09-30 03:37:50|204837.5|204687.5|204833|204683|204837.5|204687.5|204833|204683|4
1633016770000|2021-09-30 15:46:10|205455.7|205305.7|205459.6|205309.6|205460.9|205310.9|205453.2|205303.2|25
1632973080000|2021-09-30 03:38:00|204833.4|204683.4|204841.2|204691.2|204841.2|204691.2|204833|204683|9
1633016780000|2021-09-30 15:46:20|205458.7|205308.7|205496.7|205346.7|205498.1|205348.1|205456.8|205306.8|29
1632973090000|2021-09-30 03:38:10|204843.8|204693.8|204837.1|204687.1|204847.5|204697.5|204837.1|204687.1|15
1633016790000|2021-09-30 15:46:30|205496.3|205346.3|205499.6|205349.6|205506.4|205356.4|205484.8|205334.8|34
1632973100000|2021-09-30 03:38:20|204836.2|204686.2|204837.7|204687.7|204845.6|204695.6|204836.2|204686.2|11
1633016800000|2021-09-30 15:46:40|205501.1|205351.1|205519.6|205369.6|205521.9|205371.9|205482.8|205332.8|34
1632973110000|2021-09-30 03:38:30|204837.8|204687.8|204838.5|204688.5|204839.9|204689.9|204837.5|204687.5|8
1633016810000|2021-09-30 15:46:50|205521.8|205371.8|205512.1|205362.1|205521.8|205371.8|205488.9|205338.9|34
1632973120000|2021-09-30 03:38:40|204839.5|204689.5|204835.2|204685.2|204842.7|204692.7|204833.9|204683.9|9
1633016820000|2021-09-30 15:47:00|205520.6|205370.6|205507.5|205357.5|205522|205400.5|205450.5|205349.4|30
1632973130000|2021-09-30 03:38:50|204834.6|204684.6|204839.3|204689.3|204839.6|204689.6|204832.6|204682.6|15
1633016830000|2021-09-30 15:47:10|205506.8|205356.8|205542.5|205392.5|205542.5|205401.5|205451.5|205341.6|34
1632973140000|2021-09-30 03:39:00|204839.7|204689.7|204835.6|204685.6|204839.7|204689.7|204835.4|204685.4|14
1633016840000|2021-09-30 15:47:20|205542.4|205392.4|205561|205411|205563.5|205413.5|205541.9|205391.9|37
1632973150000|2021-09-30 03:39:10|204834.6|204684.6|204838.3|204688.3|204838.3|204688.3|204834.6|204684.6|17
1633016850000|2021-09-30 15:47:30|205558.7|205408.7|205564.7|205414.7|205582.7|205432.7|205556.6|205406.6|39
1632973160000|2021-09-30 03:39:20|204834.8|204684.8|204833.5|204683.5|204835|204685|204833.4|204683.4|8
1633016860000|2021-09-30 15:47:40|205566.2|205416.2|205562.5|205412.5|205574.3|205424.3|205559.9|205409.9|33
1632973170000|2021-09-30 03:39:30|204833.9|204683.9|204834.1|204684.1|204835.3|204685.3|204833.5|204683.5|7
1633016870000|2021-09-30 15:47:50|205567.5|205417.5|205595.9|205445.9|205595.9|205445.9|205563.8|205413.8|36
1632973180000|2021-09-30 03:39:40|204831|204681|204837.5|204687.5|204837.5|204687.5|204831|204681|13
1633016880000|2021-09-30 15:48:00|205595.3|205445.3|205581.6|205431.6|205618.8|205468.8|205580.8|205430.8|37
1632973190000|2021-09-30 03:39:50|204837.3|204687.3|204837.6|204687.6|204837.6|204687.6|204835.1|204685.1|6
1633016890000|2021-09-30 15:48:10|205581.5|205431.5|205586.4|205436.4|205591.4|205441.4|205581.5|205431.5|38
1632973200000|2021-09-30 03:40:00|204838|204688|204835|204685|204838.2|204688.2|204834.3|204684.3|14
1633016900000|2021-09-30 15:48:20|205592.4|205442.4|205592|205442|205593.5|205443.5|205583.5|205433.5|36
1632973210000|2021-09-30 03:40:10|204834|204684|204836|204686|204836.2|204686.2|204834|204684|12
1633016910000|2021-09-30 15:48:30|205599.8|205449.8|205631.9|205481.9|205632.3|205482.3|205596.8|205446.8|38
1632973220000|2021-09-30 03:40:20|204837.4|204687.4|204837.6|204687.6|204838.1|204688.1|204836.6|204686.6|14
1633016920000|2021-09-30 15:48:40|205628.3|205478.3|205653.5|205503.5|205669|205519|205625.6|205475.6|37
1632973230000|2021-09-30 03:40:30|204837.5|204687.5|204837.9|204687.9|204838.1|204688.1|204835.6|204685.6|20
1633016930000|2021-09-30 15:48:50|205649.5|205499.5|205655.7|205505.7|205658|205554.3|205600.1|205495.6|37
1632973240000|2021-09-30 03:40:40|204835.3|204685.3|204836.1|204686.1|204838.5|204688.5|204835.3|204685.3|11
1633016940000|2021-09-30 15:49:00|205656|205506|205638.7|205488.7|205660.3|205510.3|205633.1|205483.1|36
1632973250000|2021-09-30 03:40:50|204835.6|204685.6|204833.5|204683.5|204838.3|204688.3|204833.5|204683.5|7
1633016950000|2021-09-30 15:49:10|205657.1|205507.1|205646.3|205496.3|205667.4|205517.4|205643.2|205493.2|33
1632973260000|2021-09-30 03:41:00|204832.9|204682.9|204837.1|204687.1|204838.6|204688.6|204832.2|204682.2|14
1633016960000|2021-09-30 15:49:20|205645.9|205495.9|205635|205485|205650|205500|205633.1|205483.1|33
1632973270000|2021-09-30 03:41:10|204835.7|204685.7|204837.7|204687.7|204837.8|204687.8|204835.7|204685.7|18
1633016970000|2021-09-30 15:49:30|205633.1|205483.1|205630.8|205480.8|205634.7|205484.7|205629.3|205479.3|30
1632973280000|2021-09-30 03:41:20|204837.9|204687.9|204838.2|204688.2|204838.2|204688.2|204836.5|204686.5|7
1633016980000|2021-09-30 15:49:40|205630.9|205480.9|205584.8|205434.8|205631.5|205481.5|205580.2|205430.2|35
1632973290000|2021-09-30 03:41:30|204838.4|204688.4|204837.7|204687.7|204838.4|204688.4|204836.8|204686.8|4
1633016990000|2021-09-30 15:49:50|205581|205431|205583.2|205433.2|205589.5|205439.5|205572.5|205422.5|35
1632973300000|2021-09-30 03:41:40|204838.3|204688.3|204840.2|204690.2|204840.3|204690.3|204836.5|204686.5|9
1633017000000|2021-09-30 15:50:00|205581.7|205431.7|205603.6|205453.6|205604.6|205454.6|205581.5|205431.5|35
1632973310000|2021-09-30 03:41:50|204839.3|204689.3|204836.5|204686.5|204839.3|204689.3|204836.3|204686.3|12
1633017010000|2021-09-30 15:50:10|205603.3|205453.3|205568.4|205418.4|205612.1|205462.1|205565.1|205415.1|34
1632973320000|2021-09-30 03:42:00|204836.4|204686.4|204837.8|204687.8|204838.5|204688.5|204835.4|204685.4|14
1633017020000|2021-09-30 15:50:20|205568.8|205418.8|205569.5|205419.5|205569.9|205419.9|205565.6|205415.6|34
1632973330000|2021-09-30 03:42:10|204837|204687|204838|204688|204838.1|204688.1|204835.3|204685.3|7
1633017030000|2021-09-30 15:50:30|205568.9|205418.9|205580.1|205430.1|205585.4|205435.4|205568.9|205418.9|35
1632973340000|2021-09-30 03:42:20|204837.1|204687.1|204837.3|204687.3|204840.6|204690.6|204835.7|204685.7|17
1633017040000|2021-09-30 15:50:40|205580.2|205430.2|205623.9|205473.9|205642.1|205492.1|205578.4|205428.4|39
1632973350000|2021-09-30 03:42:30|204837.2|204687.2|204838.6|204688.6|204839.7|204689.7|204834.4|204684.4|20
1633017050000|2021-09-30 15:50:50|205628.4|205478.4|205630.4|205480.4|205634.6|205527.3|205577.3|205470.5|29
1632973360000|2021-09-30 03:42:40|204838|204688|204838.9|204688.9|204839.3|204689.3|204837.6|204687.6|9
1633017060000|2021-09-30 15:51:00|205631|205481|205666.5|205516.5|205666.5|205516.5|205628.4|205478.4|36
1632973370000|2021-09-30 03:42:50|204835.5|204685.5|204838.1|204688.1|204838.1|204688.1|204835.2|204685.2|13
1633017070000|2021-09-30 15:51:10|205665.8|205515.8|205669.6|205519.6|205676.2|205526.2|205661.9|205511.9|33
1632973380000|2021-09-30 03:43:00|204837.8|204687.8|204840.4|204690.4|204840.4|204690.4|204837.8|204687.8|6
1633017080000|2021-09-30 15:51:20|205672.3|205522.3|205660.2|205510.2|205672.7|205522.7|205657.5|205507.5|31
1632973390000|2021-09-30 03:43:10|204840.5|204690.5|204835.8|204685.8|204840.5|204690.5|204835.8|204685.8|16
1633017090000|2021-09-30 15:51:30|205662.3|205512.3|205662.2|205512.2|205662.6|205512.6|205658.4|205508.4|29
1632973400000|2021-09-30 03:43:20|204836|204686|204837.1|204687.1|204837.7|204687.7|204835.4|204685.4|12
1633017100000|2021-09-30 15:51:40|205662.8|205512.8|205663.1|205513.1|205669.9|205519.9|205659.6|205509.6|24
1632973410000|2021-09-30 03:43:30|204837.8|204687.8|204837.9|204687.9|204838.5|204688.5|204837.3|204687.3|15
1633017110000|2021-09-30 15:51:50|205666.9|205516.9|205702.6|205552.6|205705.5|205555.5|205659|205509|33
1632973420000|2021-09-30 03:43:40|204838.3|204688.3|204838.7|204688.7|204841.1|204691.1|204837.2|204687.2|14
1633017120000|2021-09-30 15:52:00|205701.7|205551.7|205700.3|205550.3|205702|205552|205694.7|205544.7|30
1632973430000|2021-09-30 03:43:50|204837.9|204687.9|204839.3|204689.3|204840.1|204690.1|204837.2|204687.2|9
1633017130000|2021-09-30 15:52:10|205677.2|205527.2|205667.6|205517.6|205681.1|205531.1|205661.1|205511.1|33
1632973440000|2021-09-30 03:44:00|204840.9|204690.9|204839.5|204689.5|204841.8|204691.8|204836|204686|16
1633017140000|2021-09-30 15:52:20|205668.1|205518.1|205694.5|205544.5|205707.2|205557.2|205668.1|205518.1|35
1632973450000|2021-09-30 03:44:10|204838.1|204688.1|204839|204689|204841.1|204691.1|204837.5|204687.5|11
1633017150000|2021-09-30 15:52:30|205693.1|205543.1|205694.5|205544.5|205699|205595.9|205642.6|205537.5|33
1632973460000|2021-09-30 03:44:20|204838.6|204688.6|204837|204687|204838.6|204688.6|204834.9|204684.9|10
1633017160000|2021-09-30 15:52:40|205692.5|205542.5|205730.2|205580.2|205743.9|205593.9|205692.5|205542.5|32
1632973470000|2021-09-30 03:44:30|204836|204686|204838.5|204688.5|204838.9|204688.9|204836|204686|13
1633017170000|2021-09-30 15:52:50|205698.6|205548.6|205654|205504|205698.6|205548.6|205653.8|205503.8|32
1632973480000|2021-09-30 03:44:40|204838.1|204688.1|204838.4|204688.4|204838.9|204688.9|204836.8|204686.8|9
1633017180000|2021-09-30 15:53:00|205652.9|205502.9|205610.5|205460.5|205656.5|205507.9|205556.5|205451.1|35
1632973490000|2021-09-30 03:44:50|204840|204690|204838.3|204688.3|204840.9|204690.9|204835.5|204685.5|12
1633017190000|2021-09-30 15:53:10|205612.8|205462.8|205593|205443|205612.8|205507.2|205557.2|205443|35
1632973500000|2021-09-30 03:45:00|204837.8|204687.8|204836.9|204686.9|204839.4|204689.4|204834.8|204684.8|14
1633017200000|2021-09-30 15:53:20|205592.5|205442.5|205587.9|205437.9|205607.1|205457.1|205587.3|205437.3|31
1632973510000|2021-09-30 03:45:10|204837.2|204687.2|204837.6|204687.6|204837.6|204687.6|204835.5|204685.5|10
1633017210000|2021-09-30 15:53:30|205586.8|205436.8|205536.1|205386.1|205587.9|205452.7|205502.7|205384.2|34
1632973520000|2021-09-30 03:45:20|204835.5|204685.5|204836.8|204686.8|204840.6|204690.6|204831.5|204681.5|22
1633017220000|2021-09-30 15:53:40|205532.9|205382.9|205585.8|205435.8|205585.8|205453.3|205502|205382.9|24
1632973530000|2021-09-30 03:45:30|204836.5|204686.5|204837.3|204687.3|204837.5|204687.5|204834.9|204684.9|13
1633017230000|2021-09-30 15:53:50|205587.9|205437.9|205605.7|205455.7|205607.3|205457.3|205587.9|205437.9|34
1632973540000|2021-09-30 03:45:40|204837|204687|204835.1|204685.1|204837.4|204687.4|204835.1|204685.1|16
1633017240000|2021-09-30 15:54:00|205605.6|205455.6|205623.7|205473.7|205626.5|205476.5|205605.6|205455.6|37
1632973550000|2021-09-30 03:45:50|204832.8|204682.8|204835.5|204685.5|204836.6|204686.6|204832.3|204682.3|10
1633017250000|2021-09-30 15:54:10|205624.1|205474.1|205621.5|205471.5|205642|205492|205614.3|205464.3|38
1632973560000|2021-09-30 03:46:00|204835|204685|204833.9|204683.9|204835|204685|204831.3|204681.3|16
1633017260000|2021-09-30 15:54:20|205622.9|205472.9|205652.1|205502.1|205657.1|205507.1|205615.6|205465.6|34
1632973570000|2021-09-30 03:46:10|204833.6|204683.6|204833|204683|204834|204684|204831.8|204681.8|13
1633017270000|2021-09-30 15:54:30|205653.7|205503.7|205654.9|205504.9|205660.6|205510.6|205642.6|205492.6|36
1632973580000|2021-09-30 03:46:20|204832.1|204682.1|204836.3|204686.3|204839.3|204689.3|204830.8|204680.8|27
1633017280000|2021-09-30 15:54:40|205655.5|205505.5|205642.4|205492.4|205660.8|205510.8|205641.9|205491.9|37
1632973590000|2021-09-30 03:46:30|204836.5|204686.5|204834|204684|204837.3|204687.3|204834|204684|13
1633017290000|2021-09-30 15:54:50|205637.8|205487.8|205613|205463|205637.8|205487.8|205609|205459|32
1632973600000|2021-09-30 03:46:40|204834.1|204684.1|204834.6|204684.6|204835.8|204685.8|204833.3|204683.3|12
1633017300000|2021-09-30 15:55:00|205612.9|205462.9|205607.5|205457.5|205614.4|205464.4|205603.4|205453.4|38
1632973610000|2021-09-30 03:46:50|204828.3|204678.3|204831.9|204681.9|204834.2|204684.2|204825.6|204675.6|17
1633017310000|2021-09-30 15:55:10|205608.6|205458.6|205565.8|205415.8|205608.6|205458.6|205550.7|205400.7|36
1632973620000|2021-09-30 03:47:00|204831.7|204681.7|204836.3|204686.3|204836.6|204686.6|204831.1|204681.1|16
1633017320000|2021-09-30 15:55:20|205569.6|205419.6|205581.3|205431.3|205584.6|205484.9|205534.1|205414.1|33
1632973630000|2021-09-30 03:47:10|204836.6|204686.6|204833.5|204683.5|204836.6|204686.6|204830.7|204680.7|22
1633017330000|2021-09-30 15:55:30|205581.2|205431.2|205583.2|205433.2|205585.2|205480.6|205530.6|205430.7|22
1632973640000|2021-09-30 03:47:20|204831.9|204681.9|204832|204682|204832.9|204682.9|204830.7|204680.7|11
1633017340000|2021-09-30 15:55:40|205583.4|205433.4|205581.3|205431.3|205586.6|205436.6|205581.3|205431.3|23
1632973650000|2021-09-30 03:47:30|204832.5|204682.5|204847.6|204697.6|204847.6|204697.6|204830.5|204680.5|19
1633017350000|2021-09-30 15:55:50|205584.5|205434.5|205589.2|205439.2|205598.3|205499.6|205547.3|205432.3|34
1632973660000|2021-09-30 03:47:40|204846.2|204696.2|204847.2|204697.2|204848.5|204698.5|204846.2|204696.2|18
1633017360000|2021-09-30 15:56:00|205589.1|205439.1|205581|205431|205589.1|205439.1|205581|205431|31
1632973670000|2021-09-30 03:47:50|204849.2|204699.2|204846.3|204696.3|204849.2|204699.2|204845.1|204695.1|12
1633017370000|2021-09-30 15:56:10|205582.7|205432.7|205609.2|205459.2|205611.8|205496.9|205538.5|205430.9|28
1632973680000|2021-09-30 03:48:00|204850.5|204700.5|204846.2|204696.2|204850.5|204700.5|204846.2|204696.2|14
1633017380000|2021-09-30 15:56:20|205609.1|205459.1|205628.8|205478.8|205629.9|205479.9|205607.8|205457.8|35
1632973690000|2021-09-30 03:48:10|204848.8|204698.8|204848.5|204698.5|204848.9|204698.9|204847.6|204697.6|7
1633017390000|2021-09-30 15:56:30|205632.4|205482.4|205648|205498|205658.4|205508.4|205626.3|205476.3|34
1632973700000|2021-09-30 03:48:20|204848.6|204698.6|204868.1|204718.1|204875.3|204725.3|204841.2|204691.2|17
1633017400000|2021-09-30 15:56:40|205654.6|205504.6|205651.7|205501.7|205655.8|205505.8|205650.8|205500.8|31
1632973710000|2021-09-30 03:48:30|204866.9|204716.9|204864.7|204714.7|204867.6|204717.6|204863.6|204713.6|20
1633017410000|2021-09-30 15:56:50|205652.2|205502.2|205653.4|205503.4|205654.2|205504.2|205649.3|205499.3|19
1632973720000|2021-09-30 03:48:40|204863.8|204713.8|204869.2|204719.2|204872.3|204722.3|204862.3|204712.3|24
1633017420000|2021-09-30 15:57:00|205650.5|205500.5|205653.1|205503.1|205660.1|205560.4|205610.4|205500.5|26
1632973730000|2021-09-30 03:48:50|204868.7|204718.7|204867.4|204717.4|204869.1|204719.1|204866.7|204716.7|10
1633017430000|2021-09-30 15:57:10|205651.9|205501.9|205658.1|205508.1|205659.2|205509.2|205647.1|205497.1|33
1632973740000|2021-09-30 03:49:00|204865|204715|204866.3|204716.3|204866.6|204716.6|204864.2|204714.2|11
1633017440000|2021-09-30 15:57:20|205657.8|205507.8|205652.4|205502.4|205661.9|205511.9|205652.3|205502.3|31
1632973750000|2021-09-30 03:49:10|204866.7|204716.7|204869.1|204719.1|204869.5|204719.5|204865.3|204715.3|9
1633017450000|2021-09-30 15:57:30|205652.1|205502.1|205619.8|205469.8|205652.6|205502.6|205619.8|205469.8|25
1632973760000|2021-09-30 03:49:20|204865.5|204715.5|204868.9|204718.9|204868.9|204718.9|204863.7|204713.7|10
1633017460000|2021-09-30 15:57:40|205618.7|205468.7|205659.7|205509.7|205661.4|205533.8|205583.8|205468.7|35
1632973770000|2021-09-30 03:49:30|204867.5|204717.5|204863.4|204713.4|204868.1|204718.1|204863.4|204713.4|14
1633017470000|2021-09-30 15:57:50|205660.9|205510.9|205659.4|205509.4|205660.9|205510.9|205657.7|205507.7|24
1632973780000|2021-09-30 03:49:40|204864.4|204714.4|204865.3|204715.3|204867.7|204717.7|204864.4|204714.4|11
1633017480000|2021-09-30 15:58:00|205659.3|205509.3|205660.3|205510.3|205660.3|205510.3|205654.2|205504.2|24
1632973790000|2021-09-30 03:49:50|204866.5|204716.5|204864.9|204714.9|204867.4|204717.4|204864.8|204714.8|8
1633017490000|2021-09-30 15:58:10|205660.2|205510.2|205661.3|205511.3|205664.6|205514.6|205658.3|205508.3|26
1632973800000|2021-09-30 03:50:00|204863.9|204713.9|204869.4|204719.4|204873.8|204723.8|204863.2|204713.2|11
1633017500000|2021-09-30 15:58:20|205662.1|205512.1|205688.1|205538.1|205688.1|205538.1|205659.2|205509.2|29
1632973810000|2021-09-30 03:50:10|204870.8|204720.8|204875|204725|204877.8|204727.8|204867.5|204717.5|24
1633017510000|2021-09-30 15:58:30|205686.5|205536.5|205686.8|205536.8|205691.1|205541.1|205685.2|205535.2|31
1632973820000|2021-09-30 03:50:20|204875.1|204725.1|204857.2|204707.2|204875.3|204725.3|204857.2|204707.2|20
1633017520000|2021-09-30 15:58:40|205686.9|205536.9|205686.8|205536.8|205689|205539|205679|205529|29
1632973830000|2021-09-30 03:50:30|204858.6|204708.6|204863.7|204713.7|204863.7|204713.7|204858.6|204708.6|22
1633017530000|2021-09-30 15:58:50|205688.6|205538.6|205706.2|205556.2|205706.2|205556.2|205687.7|205537.7|21
1632973840000|2021-09-30 03:50:40|204860.8|204710.8|204863.6|204713.6|204863.6|204713.6|204860|204710|13
1633017540000|2021-09-30 15:59:00|205705.1|205555.1|205736.1|205586.1|205737.8|205587.8|205705.1|205555.1|35
1632973850000|2021-09-30 03:50:50|204861.7|204711.7|204863|204713|204866|204716|204861|204711|14
1633017550000|2021-09-30 15:59:10|205738.6|205588.6|205737.7|205587.7|205740.3|205590.3|205731|205581|31
1632973860000|2021-09-30 03:51:00|204864.3|204714.3|204864.9|204714.9|204864.9|204714.9|204861.5|204711.5|15
1633017560000|2021-09-30 15:59:20|205737.3|205587.3|205735.5|205585.5|205753.8|205648.6|205698.3|205585.3|30
1632973870000|2021-09-30 03:51:10|204865|204715|204864|204714|204865|204715|204859.8|204709.8|13
1633017570000|2021-09-30 15:59:30|205730.8|205580.8|205730.5|205580.5|205731.3|205581.3|205706.1|205556.1|33
1632973880000|2021-09-30 03:51:20|204862|204712|204868.9|204718.9|204869.3|204719.3|204862|204712|22
1633017580000|2021-09-30 15:59:40|205732.9|205582.9|205730|205580|205735.8|205585.8|205730|205580|36
1632973890000|2021-09-30 03:51:30|204869.8|204719.8|204869.5|204719.5|204870.8|204720.8|204866.9|204716.9|17
1633017590000|2021-09-30 15:59:50|205732.1|205582.1|205700.6|205550.6|205732.1|205610|205660|205550.6|34
1632973900000|2021-09-30 03:51:40|204866.6|204716.6|204866.2|204716.2|204869|204719|204866.2|204716.2|8
1633017600000|2021-09-30 16:00:00|205704.5|205554.5|205731.5|205581.5|205738.6|205588.6|205701.9|205551.9|38
1632973910000|2021-09-30 03:51:50|204866.3|204716.3|204864.4|204714.4|204867.4|204717.4|204864.3|204714.3|23
1633017610000|2021-09-30 16:00:10|205731.6|205581.6|205714.2|205564.2|205733.3|205583.3|205710.1|205560.1|38
1632973920000|2021-09-30 03:52:00|204863.6|204713.6|204865.2|204715.2|204867.1|204717.1|204863.6|204713.6|16
1633017620000|2021-09-30 16:00:20|205713.4|205563.4|205696.9|205546.9|205714.8|205564.8|205684.4|205534.4|37
1632973930000|2021-09-30 03:52:10|204864.5|204714.5|204866.9|204716.9|204866.9|204716.9|204863.9|204713.9|10
1633017630000|2021-09-30 16:00:30|205696.8|205546.8|205687.5|205537.5|205696.8|205585.3|205627.5|205507.3|35
1632973940000|2021-09-30 03:52:20|204866.1|204716.1|204867|204717|204869.1|204719.1|204866.1|204716.1|20
1633017640000|2021-09-30 16:00:40|205679.7|205529.7|205681.2|205531.2|205682|205532|205660.9|205510.9|37
1632973950000|2021-09-30 03:52:30|204867.2|204717.2|204866.6|204716.6|204867.6|204717.6|204865.4|204715.4|17
1633017650000|2021-09-30 16:00:50|205680.9|205530.9|205656.3|205506.3|205681.6|205531.6|205653.1|205503.1|30
1632973960000|2021-09-30 03:52:40|204866.8|204716.8|204865.6|204715.6|204866.9|204716.9|204863.9|204713.9|18
1633017660000|2021-09-30 16:01:00|205657.9|205507.9|205658.1|205508.1|205658.8|205508.8|205654|205504|23
1632973970000|2021-09-30 03:52:50|204865.8|204715.8|204864.9|204714.9|204866|204716|204862.8|204712.8|9
1633017670000|2021-09-30 16:01:10|205657.3|205507.3|205653.6|205503.6|205660.2|205510.2|205652.3|205502.3|26
1632973980000|2021-09-30 03:53:00|204865.3|204715.3|204863.6|204713.6|204867.3|204717.3|204863.6|204713.6|12
1633017680000|2021-09-30 16:01:20|205653.8|205503.8|205667.4|205517.4|205667.7|205517.7|205653.8|205503.8|31
1632973990000|2021-09-30 03:53:10|204863.7|204713.7|204862.9|204712.9|204865.1|204715.1|204860.9|204710.9|13
1633017690000|2021-09-30 16:01:30|205665.7|205515.7|205686|205536|205690.1|205540.1|205663.6|205513.6|34
1632974000000|2021-09-30 03:53:20|204864.4|204714.4|204864.1|204714.1|204865.2|204715.2|204862.3|204712.3|9
1633017700000|2021-09-30 16:01:40|205686.2|205536.2|205684.2|205534.2|205689|205539|205679.3|205529.3|37
1632974010000|2021-09-30 03:53:30|204861.9|204711.9|204865.4|204715.4|204865.4|204715.4|204861.7|204711.7|11
1633017710000|2021-09-30 16:01:50|205687.1|205537.1|205744.3|205594.3|205745.4|205636.2|205686.2|205536.4|38
1632974020000|2021-09-30 03:53:40|204865.9|204715.9|204865.3|204715.3|204865.9|204715.9|204862.6|204712.6|15
1633017720000|2021-09-30 16:02:00|205746.1|205596.1|205721.8|205571.8|205746.3|205596.3|205721.2|205571.2|37
1632974030000|2021-09-30 03:53:50|204863.3|204713.3|204865.8|204715.8|204865.8|204715.8|204860.7|204710.7|16
1633017730000|2021-09-30 16:02:10|205723.3|205573.3|205713.6|205563.6|205723.3|205573.3|205707.7|205557.7|32
1632974040000|2021-09-30 03:54:00|204865.7|204715.7|204863.2|204713.2|204865.7|204715.7|204862.8|204712.8|19
1633017740000|2021-09-30 16:02:20|205713.1|205563.1|205735.3|205585.3|205735.3|205619.4|205669.4|205546.2|37
1632974050000|2021-09-30 03:54:10|204863.9|204713.9|204862|204712|204864.2|204714.2|204861.8|204711.8|14
1633017750000|2021-09-30 16:02:30|205735.7|205585.7|205790.5|205640.5|205790.8|205640.8|205735.1|205585.1|34
1632974060000|2021-09-30 03:54:20|204862.3|204712.3|204830|204680|204863.6|204713.6|204824.6|204674.6|18
1633017760000|2021-09-30 16:02:40|205792.9|205642.9|205820|205670|205820.2|205670.2|205789.9|205639.9|31
1632974070000|2021-09-30 03:54:30|204829|204679|204816.2|204666.2|204829|204679|204815.9|204665.9|22
1633017770000|2021-09-30 16:02:50|205815.3|205665.3|205830.3|205680.3|205833.5|205717.2|205767.2|205661.5|33
1632974080000|2021-09-30 03:54:40|204817.1|204667.1|204818.6|204668.6|204821.6|204671.6|204815.3|204665.3|20
1633017780000|2021-09-30 16:03:00|205830.1|205680.1|205827.7|205677.7|205830.5|205680.5|205826.5|205676.5|30
1632974090000|2021-09-30 03:54:50|204819.4|204669.4|204820.2|204670.2|204820.9|204670.9|204817.2|204667.2|12
1633017790000|2021-09-30 16:03:10|205828.1|205678.1|205822.9|205672.9|205828.3|205678.3|205822.6|205672.6|30
1632974100000|2021-09-30 03:55:00|204820|204670|204815.2|204665.2|204821.5|204671.5|204815.2|204665.2|14
1633017800000|2021-09-30 16:03:20|205821.9|205671.9|205832.1|205682.1|205833.4|205683.4|205821.1|205671.1|36
1632974110000|2021-09-30 03:55:10|204817.9|204667.9|204817.7|204667.7|204817.9|204667.9|204814.3|204664.3|7
1633017810000|2021-09-30 16:03:30|205833|205683|205846.6|205696.6|205857.6|205707.6|205833|205683|37
1632974120000|2021-09-30 03:55:20|204819.4|204669.4|204816.7|204666.7|204821.8|204671.8|204810.7|204660.7|14
1633017820000|2021-09-30 16:03:40|205846|205696|205857|205707|205857|205707|205829.7|205679.7|34
1632974130000|2021-09-30 03:55:30|204815.9|204665.9|204814.6|204664.6|204820|204670|204814.6|204664.6|18
1633017830000|2021-09-30 16:03:50|205862.7|205712.7|205834.6|205684.6|205867.5|205717.5|205830.9|205680.9|34
1632974140000|2021-09-30 03:55:40|204817.2|204667.2|204826.2|204676.2|204827.5|204677.5|204814.3|204664.3|15
1633017840000|2021-09-30 16:04:00|205858.7|205708.7|205840.7|205690.7|205858.7|205708.7|205840.7|205690.7|33
1632974150000|2021-09-30 03:55:50|204825.6|204675.6|204825|204675|204827.9|204677.9|204824|204674|18
1633017850000|2021-09-30 16:04:10|205841.8|205691.8|205825.9|205675.9|205843.4|205693.4|205825.2|205675.2|28
1632974160000|2021-09-30 03:56:00|204826|204676|204824.8|204674.8|204826|204676|204823.9|204673.9|14
1633017860000|2021-09-30 16:04:20|205825.8|205675.8|205823.8|205673.8|205826|205676|205823.1|205673.1|21
1632974170000|2021-09-30 03:56:10|204824.6|204674.6|204823.2|204673.2|204825.7|204675.7|204820.9|204670.9|15
1633017870000|2021-09-30 16:04:30|205823.7|205673.7|205823.1|205673.1|205824.4|205674.4|205820.7|205670.7|21
1632974180000|2021-09-30 03:56:20|204823.9|204673.9|204829.9|204679.9|204830.2|204680.2|204823.4|204673.4|16
1633017880000|2021-09-30 16:04:40|205828.8|205678.8|205830.4|205680.4|205831.3|205681.3|205828.7|205678.7|32
1632974190000|2021-09-30 03:56:30|204830.6|204680.6|204824.8|204674.8|204830.8|204680.8|204823.2|204673.2|11
1633017890000|2021-09-30 16:04:50|205843.6|205693.6|205850.5|205700.5|205850.5|205700.5|205838.6|205688.6|29
1632974200000|2021-09-30 03:56:40|204826.2|204676.2|204822.3|204672.3|204826.2|204676.2|204822.3|204672.3|7
1633017900000|2021-09-30 16:05:00|205848.4|205698.4|205847.2|205697.2|205853.8|205703.8|205844.1|205694.1|33
1632974210000|2021-09-30 03:56:50|204822.2|204672.2|204825.4|204675.4|204827|204677|204822.2|204672.2|14
1633017910000|2021-09-30 16:05:10|205847.3|205697.3|205834.3|205684.3|205847.8|205697.8|205814.1|205664.1|34
1632974220000|2021-09-30 03:57:00|204825.2|204675.2|204824.3|204674.3|204828.8|204678.8|204821.5|204671.5|15
1633017920000|2021-09-30 16:05:20|205835.6|205685.6|205848.6|205698.6|205851.1|205701.1|205829.9|205679.9|36
1632974230000|2021-09-30 03:57:10|204825.3|204675.3|204824.9|204674.9|204826.1|204676.1|204822.9|204672.9|11
1633017930000|2021-09-30 16:05:30|205849|205699|205852.8|205702.8|205855.8|205705.8|205848.9|205698.9|35
1632974240000|2021-09-30 03:57:20|204825|204675|204822.9|204672.9|204825|204675|204820|204670|11
1633017940000|2021-09-30 16:05:40|205852|205702|205842.1|205692.1|205853.4|205703.4|205842.1|205692.1|35
1632974250000|2021-09-30 03:57:30|204824|204674|204823.8|204673.8|204827.6|204677.6|204823.8|204673.8|16
1633017950000|2021-09-30 16:05:50|205844.5|205694.5|205852.5|205702.5|205853.2|205703.2|205838.7|205688.7|35
1632974260000|2021-09-30 03:57:40|204824.5|204674.5|204827|204677|204827.4|204677.4|204822.1|204672.1|20
1633017960000|2021-09-30 16:06:00|205856.2|205706.2|205843.1|205693.1|205859.6|205760.4|205810.4|205691.5|39
1632974270000|2021-09-30 03:57:50|204824.5|204674.5|204828|204678|204828|204678|204824.5|204674.5|13
1633017970000|2021-09-30 16:06:10|205840.5|205690.5|205846.4|205696.4|205854.6|205704.6|205840.5|205690.5|38
1632974280000|2021-09-30 03:58:00|204827.7|204677.7|204830|204680|204830|204680|204822.4|204672.4|10
1633017980000|2021-09-30 16:06:20|205846.5|205696.5|205903.7|205753.7|205903.7|205753.7|205803|205690.2|39
1632974290000|2021-09-30 03:58:10|204830.1|204680.1|204823.5|204673.5|204830.6|204680.6|204821.2|204671.2|9
1633017990000|2021-09-30 16:06:30|205902.6|205752.6|205910.7|205760.7|205915.8|205765.8|205902.6|205752.6|35
1632974300000|2021-09-30 03:58:20|204823.1|204673.1|204822.9|204672.9|204823.2|204673.2|204819.1|204669.1|10
1633018000000|2021-09-30 16:06:40|205911.2|205761.2|205904.6|205754.6|205911.2|205761.2|205904.5|205754.5|33
1632974310000|2021-09-30 03:58:30|204823.6|204673.6|204821.3|204671.3|204824.5|204674.5|204819.8|204669.8|7
1633018010000|2021-09-30 16:06:50|205906.6|205756.6|205898.4|205748.4|205909.2|205759.2|205896.3|205746.3|39
1632974320000|2021-09-30 03:58:40|204827.3|204677.3|204827.9|204677.9|204827.9|204677.9|204825|204675|11
1633018020000|2021-09-30 16:07:00|205899.2|205749.2|205941|205791|205944.8|205839.4|205889.4|205749.1|35
1632974330000|2021-09-30 03:58:50|204827.7|204677.7|204830.5|204680.5|204831.1|204681.1|204824.3|204674.3|17
1633018030000|2021-09-30 16:07:10|205941.5|205791.5|205951.2|205801.2|205952|205802|205936.7|205786.7|32
1632974340000|2021-09-30 03:59:00|204830.7|204680.7|204827.5|204677.5|204832.2|204682.2|204826.5|204676.5|17
1633018040000|2021-09-30 16:07:20|205950.8|205800.8|205942.7|205792.7|205950.8|205800.8|205941.8|205791.8|29
1632974350000|2021-09-30 03:59:10|204826.5|204676.5|204829|204679|204830.4|204680.4|204823.1|204673.1|17
1633018050000|2021-09-30 16:07:30|205942.2|205792.2|205945.9|205795.9|205947|205797|205942.2|205792.2|23
1632974360000|2021-09-30 03:59:20|204829.1|204679.1|204830.4|204680.4|204832.5|204682.5|204828.4|204678.4|15
1633018060000|2021-09-30 16:07:40|205945.1|205795.1|205927.8|205777.8|205945.7|205795.7|205925.6|205775.6|25
1632974370000|2021-09-30 03:59:30|204831.1|204681.1|204829.1|204679.1|204832.1|204682.1|204829.1|204679.1|9
1633018070000|2021-09-30 16:07:50|205926.4|205776.4|205932.8|205782.8|205932.8|205782.8|205921.6|205771.6|24
1632974380000|2021-09-30 03:59:40|204830.4|204680.4|204829.8|204679.8|204834.2|204684.2|204827.5|204677.5|9
1633018080000|2021-09-30 16:08:00|205932.4|205782.4|205945.1|205795.1|205946|205796|205928.2|205778.2|30
1632974390000|2021-09-30 03:59:50|204828.8|204678.8|204834.7|204684.7|204834.9|204684.9|204828.2|204678.2|4
1633018090000|2021-09-30 16:08:10|205944.7|205794.7|205953.7|205803.7|205954.5|205804.5|205943.4|205793.4|30
1632974400000|2021-09-30 04:00:00|204834.4|204684.4|204834.7|204684.7|204836.2|204686.2|204832.9|204682.9|21
1633018100000|2021-09-30 16:08:20|205953.6|205803.6|205959.8|205809.8|205962.7|205812.7|205952.6|205802.6|36
1632974410000|2021-09-30 04:00:10|204835.2|204685.2|204832.9|204682.9|204835.2|204685.2|204829.3|204679.3|14
1633018110000|2021-09-30 16:08:30|205960.9|205810.9|205997.3|205847.3|205997.4|205871.8|205921.8|205809.8|39
1632974420000|2021-09-30 04:00:20|204832.8|204682.8|204830.7|204680.7|204832.8|204682.8|204830.2|204680.2|10
1633018120000|2021-09-30 16:08:40|205996.3|205846.3|205983.8|205833.8|205998.7|205848.7|205981.2|205831.2|35
1632974430000|2021-09-30 04:00:30|204827.8|204677.8|204836.7|204686.7|204836.7|204686.7|204827.8|204677.8|8
1633018130000|2021-09-30 16:08:50|205983.9|205833.9|206000.7|205850.7|206003.4|205853.4|205983.9|205833.9|36
1632974440000|2021-09-30 04:00:40|204837|204687|204835.5|204685.5|204837|204687|204833.4|204683.4|6
1633018140000|2021-09-30 16:09:00|206000.6|205850.6|206000.3|205850.3|206003.8|205853.8|205998.6|205848.6|34
1632974450000|2021-09-30 04:00:50|204833.6|204683.6|204831.4|204681.4|204833.6|204683.6|204831.2|204681.2|7
1633018150000|2021-09-30 16:09:10|205999.8|205849.8|205997.1|205847.1|206001|205851|205995.9|205845.9|27
1632974460000|2021-09-30 04:01:00|204831.5|204681.5|204836.2|204686.2|204836.7|204686.7|204831.5|204681.5|7
1633018160000|2021-09-30 16:09:20|205997.3|205847.3|205998.6|205848.6|206005.1|205855.1|205996.4|205846.4|35
1632974470000|2021-09-30 04:01:10|204834.7|204684.7|204829.6|204679.6|204834.7|204684.7|204829.6|204679.6|14
1633018170000|2021-09-30 16:09:30|205997.7|205847.7|206004.7|205854.7|206004.7|205854.7|205996.9|205846.9|34
1632974480000|2021-09-30 04:01:20|204830.1|204680.1|204826.7|204676.7|204833.6|204683.6|204826.7|204676.7|9
1633018180000|2021-09-30 16:09:40|206003.6|205853.6|206021.7|205871.7|206025|205875|206001.6|205851.6|35
1632974490000|2021-09-30 04:01:30|204829.3|204679.3|204829.4|204679.4|204833.5|204683.5|204829.3|204679.3|17
1633018190000|2021-09-30 16:09:50|206021.2|205871.2|206051.1|205901.1|206054.7|205904.7|206018.6|205868.6|28
1632974500000|2021-09-30 04:01:40|204830.3|204680.3|204830.1|204680.1|204830.3|204680.3|204827.2|204677.2|7
1633018200000|2021-09-30 16:10:00|206076.7|205926.7|206067.1|205917.1|206083.6|205933.6|206066.2|205916.2|36
1632974510000|2021-09-30 04:01:50|204828.9|204678.9|204830.6|204680.6|204830.7|204680.7|204828.4|204678.4|16
1633018210000|2021-09-30 16:10:10|206064.5|205914.5|206040.3|205890.3|206066.5|205935.2|205984.5|205871.7|34
1632974520000|2021-09-30 04:02:00|204831.2|204681.2|204832.8|204682.8|204834.6|204684.6|204828.8|204678.8|20
1633018220000|2021-09-30 16:10:20|206037.3|205887.3|206044.6|205894.6|206050.1|205900.1|206037.3|205887.3|35
1632974530000|2021-09-30 04:02:10|204833.2|204683.2|204832.8|204682.8|204833.2|204683.2|204831.3|204681.3|10
1633018230000|2021-09-30 16:10:30|206044|205894|206045.3|205895.3|206045.3|205895.3|206041|205891|32
1632974540000|2021-09-30 04:02:20|204833.8|204683.8|204830.2|204680.2|204833.8|204683.8|204828.1|204678.1|8
1633018240000|2021-09-30 16:10:40|206046.2|205896.2|206065.3|205915.3|206067.4|205917.4|206046.1|205896.1|31
1632974550000|2021-09-30 04:02:30|204829.8|204679.8|204834.3|204684.3|204834.3|204684.3|204829.8|204679.8|7
1633018250000|2021-09-30 16:10:50|206064.7|205914.7|206052.1|205902.1|206064.8|205914.8|206051.9|205901.9|32
1632974560000|2021-09-30 04:02:40|204833.4|204683.4|204837.5|204687.5|204838.1|204688.1|204833|204683|12
1633018260000|2021-09-30 16:11:00|206053.2|205903.2|206049|205899|206055.1|205905.1|206046.7|205896.7|30
1632974570000|2021-09-30 04:02:50|204837.2|204687.2|204836|204686|204837.2|204687.2|204834.6|204684.6|6
1633018270000|2021-09-30 16:11:10|206046.6|205896.6|206033|205883|206061.1|205911.1|206032.5|205882.5|35
1632974580000|2021-09-30 04:03:00|204837.1|204687.1|204835.4|204685.4|204837.3|204687.3|204834.9|204684.9|8
1633018280000|2021-09-30 16:11:20|206040.7|205890.7|206040.4|205890.4|206042|205892|206037.1|205887.1|36
1632974590000|2021-09-30 04:03:10|204835.3|204685.3|204834.5|204684.5|204836.4|204686.4|204832.8|204682.8|10
1633018290000|2021-09-30 16:11:30|206040.1|205890.1|206044.9|205894.9|206050.8|205900.8|206039.8|205889.8|35
1632974600000|2021-09-30 04:03:20|204833.6|204683.6|204835|204685|204835.5|204685.5|204833.6|204683.6|8
1633018300000|2021-09-30 16:11:40|206045.4|205895.4|206040.5|205890.5|206047.1|205897.1|206039.1|205889.1|31
1632974610000|2021-09-30 04:03:30|204840.3|204690.3|204838.4|204688.4|204840.3|204690.3|204837.1|204687.1|7
1633018310000|2021-09-30 16:11:50|206040.7|205890.7|206027.3|205877.3|206054.8|205904.8|206027.3|205877.3|36
1632974620000|2021-09-30 04:03:40|204836.4|204686.4|204837.6|204687.6|204838.9|204688.9|204836.4|204686.4|8
1633018320000|2021-09-30 16:12:00|206024.1|205874.1|206033|205883|206035.3|205885.3|206021.6|205871.6|33
1632974630000|2021-09-30 04:03:50|204836.4|204686.4|204832.5|204682.5|204836.4|204686.4|204832|204682|8
1633018330000|2021-09-30 16:12:10|206035.7|205885.7|206036.3|205886.3|206039.5|205889.5|206026.6|205876.6|35
1632974640000|2021-09-30 04:04:00|204834.3|204684.3|204833.9|204683.9|204834.8|204684.8|204833.2|204683.2|9
1633018340000|2021-09-30 16:12:20|206036.5|205886.5|206075.3|205925.3|206083.4|205933.4|206036.5|205886.5|36
1632974650000|2021-09-30 04:04:10|204832.7|204682.7|204835.3|204685.3|204839|204689|204832.7|204682.7|12
1633018350000|2021-09-30 16:12:30|206075.7|205925.7|206064.9|205914.9|206077.3|205927.3|206062.2|205912.2|36
1632974660000|2021-09-30 04:04:20|204832.4|204682.4|204834.4|204684.4|204836.7|204686.7|204832.4|204682.4|13
1633018360000|2021-09-30 16:12:40|206064|205914|206040.5|205890.5|206064.8|205961.7|206007.9|205889.6|33
1632974670000|2021-09-30 04:04:30|204834|204684|204834.8|204684.8|204835.9|204685.9|204834|204684|8
1633018370000|2021-09-30 16:12:50|206041.9|205891.9|206047.4|205897.4|206060.2|205910.2|206040.9|205890.9|37
1632974680000|2021-09-30 04:04:40|204834.9|204684.9|204836.7|204686.7|204836.9|204686.9|204834.9|204684.9|5
1633018380000|2021-09-30 16:13:00|206038.3|205888.3|206087.3|205937.3|206098.6|205992.4|206036.3|205886.3|36
1632974690000|2021-09-30 04:04:50|204836.6|204686.6|204837.9|204687.9|204838|204688|204835.9|204685.9|8
1633018390000|2021-09-30 16:13:10|206087.5|205937.5|206113|205963|206118.7|205968.7|206087.5|205937.5|39
1632974700000|2021-09-30 04:05:00|204837.7|204687.7|204835.9|204685.9|204841|204691|204835.3|204685.3|15
1633018400000|2021-09-30 16:13:20|206113.2|205963.2|206118|205968|206123.6|205973.6|206107.5|205957.5|36
1632974710000|2021-09-30 04:05:10|204838|204688|204877|204727|204880|204730|204838|204688|22
1633018410000|2021-09-30 16:13:30|206118.5|205968.5|206161.1|206011.1|206168.2|206018.2|206118.5|205968.5|35
1632974720000|2021-09-30 04:05:20|204875.9|204725.9|204876|204726|204877|204727|204875.4|204725.4|12
1633018420000|2021-09-30 16:13:40|206162|206012|206145.5|205995.5|206166.4|206016.4|206144.6|205994.6|39
1632974730000|2021-09-30 04:05:30|204872.9|204722.9|204874.9|204724.9|204875.3|204725.3|204872.5|204722.5|8
1633018430000|2021-09-30 16:13:50|206145|205995|206210.1|206060.1|206210.4|206060.4|206095.1|205993.5|36
1632974740000|2021-09-30 04:05:40|204875.3|204725.3|204869.2|204719.2|204875.9|204725.9|204865.6|204715.6|15
1633018440000|2021-09-30 16:14:00|206206.5|206056.5|206162.6|206012.6|206208.8|206076.3|206126.3|206009.4|38
1632974750000|2021-09-30 04:05:50|204865.9|204715.9|204867.4|204717.4|204869.3|204719.3|204864.9|204714.9|16
1633018450000|2021-09-30 16:14:10|206163.4|206013.4|206170.4|206020.4|206177.1|206077.4|206112|206008.9|38
1632974760000|2021-09-30 04:06:00|204867.3|204717.3|204866.1|204716.1|204867.3|204717.3|204865.5|204715.5|7
1633018460000|2021-09-30 16:14:20|206175.2|206025.2|206142|205992|206176.7|206026.7|206139.3|205989.3|37
1632974770000|2021-09-30 04:06:10|204866.2|204716.2|204866.8|204716.8|204867.6|204717.6|204866.1|204716.1|10
1633018470000|2021-09-30 16:14:30|206162.8|206012.8|206175|206025|206183.4|206033.4|206162.8|206012.8|33
1632974780000|2021-09-30 04:06:20|204866.7|204716.7|204864.5|204714.5|204867.4|204717.4|204863.2|204713.2|11
1633018480000|2021-09-30 16:14:40|206178.3|206028.3|206173.7|206023.7|206178.3|206072.4|206122.4|206010.8|35
1632974790000|2021-09-30 04:06:30|204864.6|204714.6|204865.1|204715.1|204865.7|204715.7|204864.6|204714.6|12
1633018490000|2021-09-30 16:14:50|206179.3|206029.3|206163.5|206013.5|206179.3|206080.1|206112.2|206009.6|36
1632974800000|2021-09-30 04:06:40|204867.7|204717.7|204865.4|204715.4|204867.7|204717.7|204862|204712|16
1633018500000|2021-09-30 16:15:00|206169.4|206019.4|206157|206007|206175.8|206025.8|206142.2|205992.2|35
1632974810000|2021-09-30 04:06:50|204864.1|204714.1|204863.9|204713.9|204864.6|204714.6|204863.7|204713.7|5
1633018510000|2021-09-30 16:15:10|206155.9|206005.9|206175.8|206025.8|206180.3|206030.3|206139|205989|38
1632974820000|2021-09-30 04:07:00|204864.1|204714.1|204867.4|204717.4|204867.4|204717.4|204863.2|204713.2|5
1633018520000|2021-09-30 16:15:20|206174.7|206024.7|206163.6|206013.6|206182.5|206056.4|206106.4|206008.6|36
1632974830000|2021-09-30 04:07:10|204867.7|204717.7|204864.1|204714.1|204867.7|204717.7|204861.4|204711.4|5
1633018530000|2021-09-30 16:15:30|206162.6|206012.6|206215.2|206065.2|206222.3|206072.3|206161.5|206011.5|36
1632974840000|2021-09-30 04:07:20|204863|204713|204864.4|204714.4|204865.5|204715.5|204862.7|204712.7|12
1633018540000|2021-09-30 16:15:40|206218.3|206068.3|206206.2|206056.2|206219.2|206114.5|206164.5|206054.3|35
1632974850000|2021-09-30 04:07:30|204864.8|204714.8|204865|204715|204865.9|204715.9|204862.6|204712.6|11
1633018550000|2021-09-30 16:15:50|206205.6|206055.6|206210|206060|206214.1|206064.1|206204|206054|32
1632974860000|2021-09-30 04:07:40|204867|204717|204868|204718|204868.6|204718.6|204867|204717|12
1633018560000|2021-09-30 16:16:00|206211|206061|206212.5|206062.5|206216.4|206116|206166|206061|34
1632974870000|2021-09-30 04:07:50|204867.6|204717.6|204866.3|204716.3|204867.6|204717.6|204865.9|204715.9|3
1633018570000|2021-09-30 16:16:10|206211.9|206061.9|206246.2|206096.2|206248.5|206098.5|206208.5|206058.5|36
1632974880000|2021-09-30 04:08:00|204866.5|204716.5|204865.4|204715.4|204866.7|204716.7|204865.4|204715.4|3
1633018580000|2021-09-30 16:16:20|206250.1|206100.1|206259.4|206109.4|206303.2|206153.2|206249.1|206099.1|36
1632974890000|2021-09-30 04:08:10|204857.4|204707.4|204862|204712|204862|204712|204857.4|204707.4|7
1633018590000|2021-09-30 16:16:30|206251.2|206101.2|206256.7|206106.7|206258.7|206108.7|206249.5|206099.5|35
1632974900000|2021-09-30 04:08:20|204859.9|204709.9|204864.1|204714.1|204864.1|204714.1|204859.9|204709.9|2
1633018600000|2021-09-30 16:16:40|206257.4|206107.4|206253.9|206103.9|206281.2|206131.2|206249.9|206099.9|40
1632974910000|2021-09-30 04:08:30|204864.3|204714.3|204859.7|204709.7|204864.3|204714.3|204859.7|204709.7|5
1633018610000|2021-09-30 16:16:50|206254.2|206104.2|206261.1|206111.1|206269.9|206119.9|206248.3|206098.3|38
1632974920000|2021-09-30 04:08:40|204861.7|204711.7|204872.2|204722.2|204872.4|204722.4|204861.7|204711.7|12
1633018620000|2021-09-30 16:17:00|206259.7|206109.7|206261.4|206111.4|206264.5|206114.5|206258.9|206108.9|38
1632974930000|2021-09-30 04:08:50|204871.4|204721.4|204871.7|204721.7|204872|204722|204870.8|204720.8|8
1633018630000|2021-09-30 16:17:10|206261|206111|206246.9|206096.9|206261.6|206111.6|206246.3|206096.3|34
1632974940000|2021-09-30 04:09:00|204872.2|204722.2|204868.1|204718.1|204872.2|204722.2|204865.9|204715.9|10
1633018640000|2021-09-30 16:17:20|206246.8|206096.8|206262.4|206112.4|206263.9|206113.9|206244.7|206094.7|36
1632974950000|2021-09-30 04:09:10|204866.9|204716.9|204886.6|204736.6|204894.9|204744.9|204866.9|204716.9|22
1633018650000|2021-09-30 16:17:30|206262.8|206112.8|206260.8|206110.8|206263.7|206113.7|206257.1|206107.1|31
1632974960000|2021-09-30 04:09:20|204886.8|204736.8|204885.9|204735.9|204886.8|204736.8|204884.8|204734.8|13
1633018660000|2021-09-30 16:17:40|206259.5|206109.5|206256.2|206106.2|206260.8|206110.8|206255.8|206105.8|35
1632974970000|2021-09-30 04:09:30|204885.4|204735.4|204900.1|204750.1|204900.8|204750.8|204881|204731|21
1633018670000|2021-09-30 16:17:50|206259.1|206109.1|206259.3|206109.3|206261.7|206111.7|206256|206106|32
1632974980000|2021-09-30 04:09:40|204897.1|204747.1|204917.7|204767.7|204917.7|204767.7|204894.3|204744.3|17
1633018680000|2021-09-30 16:18:00|206258.5|206108.5|206254.8|206104.8|206262.4|206112.4|206254.3|206104.3|34
1632974990000|2021-09-30 04:09:50|204921.4|204771.4|204903.7|204753.7|204924.7|204774.7|204903|204753|30
1633018690000|2021-09-30 16:18:10|206254.6|206104.6|206338.1|206188.1|206338.1|206188.1|206252.9|206102.9|34
1632975000000|2021-09-30 04:10:00|204903.4|204753.4|204903.7|204753.7|204904.9|204754.9|204899.9|204749.9|20
1633018700000|2021-09-30 16:18:20|206343.7|206193.7|206291.9|206141.9|206347.3|206197.3|206289.3|206139.3|40
1632975010000|2021-09-30 04:10:10|204904.6|204754.6|204912.9|204762.9|204915|204765|204902.8|204752.8|23
1633018710000|2021-09-30 16:18:30|206293.1|206143.1|206258.5|206108.5|206293.1|206143.1|206255.8|206105.8|36
1632975020000|2021-09-30 04:10:20|204913.4|204763.4|204912.4|204762.4|204915.6|204765.6|204907.3|204757.3|18
1633018720000|2021-09-30 16:18:40|206259.4|206109.4|206297.1|206147.1|206300.4|206150.4|206259.4|206109.4|35
1632975030000|2021-09-30 04:10:30|204911.4|204761.4|204904.4|204754.4|204914.3|204764.3|204903.8|204753.8|8
1633018730000|2021-09-30 16:18:50|206297.9|206147.9|206289.7|206139.7|206297.9|206199.7|206249.7|206137.1|34
1632975040000|2021-09-30 04:10:40|204905.1|204755.1|204911.8|204761.8|204912|204762|204905.1|204755.1|9
1633018740000|2021-09-30 16:19:00|206288.9|206138.9|206287.1|206137.1|206289.5|206139.5|206282.8|206132.8|36
1632975050000|2021-09-30 04:10:50|204906.8|204756.8|204910.7|204760.7|204912.1|204762.1|204904|204754|17
1633018750000|2021-09-30 16:19:10|206280.3|206130.3|206295.1|206145.1|206295.1|206145.1|206272.7|206122.7|33
1632975060000|2021-09-30 04:11:00|204910.6|204760.6|204910.1|204760.1|204911.1|204761.1|204907.4|204757.4|10
1633018760000|2021-09-30 16:19:20|206296.1|206146.1|206291.9|206141.9|206296.9|206146.9|206291.9|206141.9|35
1632975070000|2021-09-30 04:11:10|204908.2|204758.2|204908.8|204758.8|204909.3|204759.3|204907.8|204757.8|4
1633018770000|2021-09-30 16:19:30|206291.8|206141.8|206221.6|206071.6|206297.2|206147.2|206221.6|206071.6|35
1632975080000|2021-09-30 04:11:20|204907.8|204757.8|204911.5|204761.5|204917.2|204767.2|204906.5|204756.5|15
1633018780000|2021-09-30 16:19:40|206225.5|206075.5|206232.7|206082.7|206239|206140.3|206190.3|206061.3|37
1632975090000|2021-09-30 04:11:30|204910.9|204760.9|204912.2|204762.2|204914.3|204764.3|204906.8|204756.8|18
1633018790000|2021-09-30 16:19:50|206233.3|206083.3|206230.1|206080.1|206256.5|206106.5|206225.4|206075.4|36
1632975100000|2021-09-30 04:11:40|204912.3|204762.3|204911.6|204761.6|204912.9|204762.9|204908.9|204758.9|9
1633018800000|2021-09-30 16:20:00|206252.5|206102.5|206251.6|206101.6|206259.3|206109.3|206248.6|206098.6|35
1632975110000|2021-09-30 04:11:50|204912.5|204762.5|204910.6|204760.6|204912.7|204762.7|204909|204759|13
1633018810000|2021-09-30 16:20:10|206253.8|206103.8|206254.2|206104.2|206255.2|206105.2|206250.2|206100.2|32
1632975120000|2021-09-30 04:12:00|204908.6|204758.6|204914.6|204764.6|204915|204765|204906.8|204756.8|15
1633018820000|2021-09-30 16:20:20|206253.6|206103.6|206243.2|206093.2|206254.6|206104.6|206240.9|206090.9|34
1632975130000|2021-09-30 04:12:10|204915.2|204765.2|204911.8|204761.8|204919.5|204769.5|204911.8|204761.8|16
1633018830000|2021-09-30 16:20:30|206242.8|206092.8|206241.4|206091.4|206252.5|206102.5|206240.1|206090.1|37
1632975140000|2021-09-30 04:12:20|204912.7|204762.7|204909.1|204759.1|204912.7|204762.7|204906.1|204756.1|9
1633018840000|2021-09-30 16:20:40|206241.7|206091.7|206246.8|206096.8|206247.2|206097.2|206240|206090|33
1632975150000|2021-09-30 04:12:30|204909.6|204759.6|204910.9|204760.9|204916.5|204766.5|204906.1|204756.1|11
1633018850000|2021-09-30 16:20:50|206246.7|206096.7|206237|206087|206247.6|206097.6|206236.7|206086.7|28
1632975160000|2021-09-30 04:12:40|204909.5|204759.5|204909.3|204759.3|204913.5|204763.5|204908.8|204758.8|17
1633018860000|2021-09-30 16:21:00|206238.7|206088.7|206242.8|206092.8|206243.4|206093.4|206238.7|206088.7|26
1632975170000|2021-09-30 04:12:50|204911.4|204761.4|204909.1|204759.1|204911.4|204761.4|204909.1|204759.1|5
1633018870000|2021-09-30 16:21:10|206242.7|206092.7|206245.2|206095.2|206248.4|206098.4|206240|206090|31
1632975180000|2021-09-30 04:13:00|204910.1|204760.1|204918.1|204768.1|204918.1|204768.1|204908.4|204758.4|17
1633018880000|2021-09-30 16:21:20|206244.9|206094.9|206241.7|206091.7|206247.9|206097.9|206241.7|206091.7|34
1632975190000|2021-09-30 04:13:10|204918.4|204768.4|204910.1|204760.1|204918.4|204768.4|204909.4|204759.4|15
1633018890000|2021-09-30 16:21:30|206242.1|206092.1|206242.8|206092.8|206247.8|206097.8|206242.1|206092.1|29
1632975200000|2021-09-30 04:13:20|204915|204765|204910.5|204760.5|204915.3|204765.3|204908.6|204758.6|17
1633018900000|2021-09-30 16:21:40|206242.9|206092.9|206246.4|206096.4|206250.7|206100.7|206242.9|206092.9|35
1632975210000|2021-09-30 04:13:30|204914.2|204764.2|204933.5|204783.5|204939|204789|204907.4|204757.4|18
1633018910000|2021-09-30 16:21:50|206246.2|206096.2|206243.5|206093.5|206249.3|206099.3|206241.2|206091.2|32
1632975220000|2021-09-30 04:13:40|204934.1|204784.1|204924.7|204774.7|204934.1|204784.1|204924.7|204774.7|21
1633018920000|2021-09-30 16:22:00|206244.4|206094.4|206212.3|206062.3|206244.6|206094.6|206201.1|206051.1|35
1632975230000|2021-09-30 04:13:50|204925.5|204775.5|204929.2|204779.2|204935.5|204785.5|204924.7|204774.7|24
1633018930000|2021-09-30 16:22:10|206212.6|206062.6|206208|206058|206213.2|206063.2|206207.3|206057.3|35
1632975240000|2021-09-30 04:14:00|204930|204780|204928.5|204778.5|204932|204782|204926.5|204776.5|16
1633018940000|2021-09-30 16:22:20|206207.9|206057.9|206192.9|206042.9|206208.9|206058.9|206187.8|206037.8|36
1632975250000|2021-09-30 04:14:10|204927.5|204777.5|204938.8|204788.8|204940.5|204790.5|204926.1|204776.1|23
1633018950000|2021-09-30 16:22:30|206194.3|206044.3|206210.5|206060.5|206210.5|206060.5|206181.6|206031.6|34
1632975260000|2021-09-30 04:14:20|204939.5|204789.5|204939|204789|204939.6|204789.6|204935.5|204785.5|15
1633018960000|2021-09-30 16:22:40|206208.8|206058.8|206210.5|206060.5|206211.5|206061.5|206200.3|206050.3|35
1632975270000|2021-09-30 04:14:30|204938.5|204788.5|204931.1|204781.1|204938.5|204788.5|204924.9|204774.9|9
1633018970000|2021-09-30 16:22:50|206206.3|206056.3|206209.5|206059.5|206213.1|206063.1|206206.3|206056.3|38
1632975280000|2021-09-30 04:14:40|204932.3|204782.3|204937.9|204787.9|204939.2|204789.2|204932.3|204782.3|11
1633018980000|2021-09-30 16:23:00|206212.9|206062.9|206243.9|206093.9|206249.2|206099.2|206211.7|206061.7|33
1632975290000|2021-09-30 04:14:50|204933.3|204783.3|204938.9|204788.9|204940.4|204790.4|204926|204776|12
1633018990000|2021-09-30 16:23:10|206246.5|206096.5|206244.9|206094.9|206249.8|206099.8|206243.1|206093.1|36
1632975300000|2021-09-30 04:15:00|204942.1|204792.1|204957.8|204807.8|204964.1|204814.1|204939.5|204789.5|21
1633019000000|2021-09-30 16:23:20|206248.5|206098.5|206242.9|206092.9|206248.5|206098.5|206241.9|206091.9|31
1632975310000|2021-09-30 04:15:10|204960|204810|204954.4|204804.4|204961.4|204811.4|204954.3|204804.3|30
1633019010000|2021-09-30 16:23:30|206243.1|206093.1|206256.4|206106.4|206257.1|206107.1|206243.1|206093.1|34
1632975320000|2021-09-30 04:15:20|204954.7|204804.7|204952.8|204802.8|204958.5|204808.5|204952.8|204802.8|19
1633019020000|2021-09-30 16:23:40|206256.3|206106.3|206254.9|206104.9|206256.3|206106.3|206251.7|206101.7|31
1632975330000|2021-09-30 04:15:30|204954.1|204804.1|204959.2|204809.2|204959.8|204809.8|204954.1|204804.1|16
1633019030000|2021-09-30 16:23:50|206254.7|206104.7|206252.3|206102.3|206254.9|206104.9|206225.5|206075.5|32
1632975340000|2021-09-30 04:15:40|204957.9|204807.9|204958.2|204808.2|204958.2|204808.2|204956.1|204806.1|7
1633019040000|2021-09-30 16:24:00|206248.7|206098.7|206299.8|206149.8|206299.8|206149.8|206248.7|206098.7|34
1632975350000|2021-09-30 04:15:50|204958.9|204808.9|204954.6|204804.6|204958.9|204808.9|204949.2|204799.2|12
1633019050000|2021-09-30 16:24:10|206303|206153|206337.1|206187.1|206338.1|206188.1|206301.3|206151.3|36
1632975360000|2021-09-30 04:16:00|204955.1|204805.1|204957.1|204807.1|204959.5|204809.5|204955|204805|21
1633019060000|2021-09-30 16:24:20|206337.3|206187.3|206345|206195|206351.6|206201.6|206337.3|206187.3|40
1632975370000|2021-09-30 04:16:10|204956.9|204806.9|204952.5|204802.5|204959.5|204809.5|204951.1|204801.1|20
1633019070000|2021-09-30 16:24:30|206344.6|206194.6|206345.4|206195.4|206347.7|206197.7|206344|206194|34
1632975380000|2021-09-30 04:16:20|204951.2|204801.2|204956.2|204806.2|204956.2|204806.2|204951.1|204801.1|10
1633019080000|2021-09-30 16:24:40|206345.6|206195.6|206379.6|206229.6|206380.3|206230.3|206344.2|206194.2|32
1632975390000|2021-09-30 04:16:30|204956|204806|204950.6|204800.6|204956|204806|204948|204798|12
1633019090000|2021-09-30 16:24:50|206380.3|206230.3|206365.4|206215.4|206381.3|206231.3|206363.3|206213.3|34
1632975400000|2021-09-30 04:16:40|204950.8|204800.8|204956.5|204806.5|204956.5|204806.5|204950.8|204800.8|5
1633019100000|2021-09-30 16:25:00|206370|206220|206357.1|206207.1|206370|206220|206355.4|206205.4|35
1632975410000|2021-09-30 04:16:50|204957.9|204807.9|204952.3|204802.3|204957.9|204807.9|204952.3|204802.3|6
1633019110000|2021-09-30 16:25:10|206357.9|206207.9|206352.2|206202.2|206357.9|206254.8|206304.8|206193.4|30
1632975420000|2021-09-30 04:17:00|204952.9|204802.9|204957|204807|204957.1|204807.1|204952.9|204802.9|13
1633019120000|2021-09-30 16:25:20|206351.3|206201.3|206354|206204|206355.4|206205.4|206351.3|206201.3|27
1632975430000|2021-09-30 04:17:10|204957.4|204807.4|204950.7|204800.7|204957.7|204807.7|204950.1|204800.1|9
1633019130000|2021-09-30 16:25:30|206354.2|206204.2|206352.6|206202.6|206355.1|206205.1|206345.9|206195.9|33
1632975440000|2021-09-30 04:17:20|204950.3|204800.3|204958.6|204808.6|204959.1|204809.1|204950.3|204800.3|17
1633019140000|2021-09-30 16:25:40|206354.2|206204.2|206373.7|206223.7|206375|206225|206353.2|206203.2|33
1632975450000|2021-09-30 04:17:30|204958.5|204808.5|204956.2|204806.2|204958.5|204808.5|204956.2|204806.2|14
1633019150000|2021-09-30 16:25:50|206373.9|206223.9|206384.1|206234.1|206384.6|206263.6|206313.6|206209.9|35
1632975460000|2021-09-30 04:17:40|204956.6|204806.6|204958.4|204808.4|204959.1|204809.1|204955.8|204805.8|14
1633019160000|2021-09-30 16:26:00|206385.5|206235.5|206387.8|206237.8|206390.3|206240.3|206383|206233|38
1632975470000|2021-09-30 04:17:50|204954.3|204804.3|204955.6|204805.6|204957.3|204807.3|204952.6|204802.6|13
1633019170000|2021-09-30 16:26:10|206388.7|206238.7|206402.6|206252.6|206403.3|206253.3|206388.7|206238.7|25
1632975480000|2021-09-30 04:18:00|204954.8|204804.8|204954.2|204804.2|204955|204805|204950.2|204800.2|7
1633019180000|2021-09-30 16:26:20|206403.5|206253.5|206404.6|206254.6|206406|206256|206398.3|206248.3|34
1632975490000|2021-09-30 04:18:10|204956.5|204806.5|204953.2|204803.2|204958.3|204808.3|204951.1|204801.1|11
1633019190000|2021-09-30 16:26:30|206405.7|206255.7|206402.6|206252.6|206407.9|206257.9|206402.6|206252.6|25
1632975500000|2021-09-30 04:18:20|204953.7|204803.7|204956.6|204806.6|204957.9|204807.9|204953.7|204803.7|15
1633019200000|2021-09-30 16:26:40|206400.9|206250.9|206406.1|206256.1|206409.5|206259.5|206399.9|206249.9|31
1632975510000|2021-09-30 04:18:30|204956.9|204806.9|204955.9|204805.9|204956.9|204806.9|204955.9|204805.9|2
1633019210000|2021-09-30 16:26:50|206406.2|206256.2|206405.8|206255.8|206407.6|206257.6|206401.1|206251.1|25
1632975520000|2021-09-30 04:18:40|204956|204806|204952|204802|204956.1|204806.1|204951.8|204801.8|7
1633019220000|2021-09-30 16:27:00|206405.7|206255.7|206401|206251|206405.8|206255.8|206400.1|206250.1|19
1632975530000|2021-09-30 04:18:50|204952.7|204802.7|204953.8|204803.8|204955|204805|204952.7|204802.7|8
1633019230000|2021-09-30 16:27:10|206402.8|206252.8|206438.4|206288.4|206440.3|206290.3|206400.3|206250.3|35
1632975540000|2021-09-30 04:19:00|204957.4|204807.4|204954.4|204804.4|204961|204811|204953.7|204803.7|19
1633019240000|2021-09-30 16:27:20|206440.1|206290.1|206442.2|206292.2|206443.5|206293.5|206439.4|206289.4|29
1632975550000|2021-09-30 04:19:10|204955.8|204805.8|204960|204810|204960|204810|204952.9|204802.9|14
1633019250000|2021-09-30 16:27:30|206441.8|206291.8|206439.9|206289.9|206443|206293|206438.8|206288.8|27
1632975560000|2021-09-30 04:19:20|204959.9|204809.9|204959.2|204809.2|204960.9|204810.9|204959.2|204809.2|14
1633019260000|2021-09-30 16:27:40|206439.7|206289.7|206440.7|206290.7|206441.6|206291.6|206437.9|206287.9|28
1632975570000|2021-09-30 04:19:30|204958.8|204808.8|204957.6|204807.6|204958.9|204808.9|204952.3|204802.3|17
1633019270000|2021-09-30 16:27:50|206440.6|206290.6|206444.2|206294.2|206446.3|206296.3|206440.2|206290.2|34
1632975580000|2021-09-30 04:19:40|204956.9|204806.9|204958.1|204808.1|204960.9|204810.9|204954.7|204804.7|15
1633019280000|2021-09-30 16:28:00|206445.2|206295.2|206445.6|206295.6|206448|206298|206444.6|206294.6|24
1632975590000|2021-09-30 04:19:50|204959.1|204809.1|204955.6|204805.6|204959.6|204809.6|204955.6|204805.6|23
1633019290000|2021-09-30 16:28:10|206444|206294|206441.4|206291.4|206449.1|206299.1|206441.2|206291.2|28
1632975600000|2021-09-30 04:20:00|204955.7|204805.7|204960.6|204810.6|204961|204811|204955.3|204805.3|15
1633019300000|2021-09-30 16:28:20|206440.9|206290.9|206444.8|206294.8|206445.9|206295.9|206440.9|206290.9|26
1632975610000|2021-09-30 04:20:10|204960.7|204810.7|204957|204807|204960.7|204810.7|204953.7|204803.7|18
1633019310000|2021-09-30 16:28:30|206444.5|206294.5|206439.7|206289.7|206445.1|206295.1|206439.3|206289.3|27
1632975620000|2021-09-30 04:20:20|204956.8|204806.8|204949|204799|204956.8|204806.8|204949|204799|8
1633019320000|2021-09-30 16:28:40|206440|206290|206449.2|206299.2|206450.8|206300.8|206439.6|206289.6|33
1632975630000|2021-09-30 04:20:30|204951|204801|204958.1|204808.1|204960.2|204810.2|204950.4|204800.4|20
1633019330000|2021-09-30 16:28:50|206449.4|206299.4|206454.3|206304.3|206454.4|206304.4|206448.9|206298.9|30
1632975640000|2021-09-30 04:20:40|204959.4|204809.4|204961|204811|204962.6|204812.6|204958.7|204808.7|14
1633019340000|2021-09-30 16:29:00|206454|206304|206448.9|206298.9|206455.2|206305.2|206447.7|206297.7|28
1632975650000|2021-09-30 04:20:50|204959.2|204809.2|204957.6|204807.6|204962|204812|204956.9|204806.9|14
1633019350000|2021-09-30 16:29:10|206449.1|206299.1|206483.4|206333.4|206483.5|206333.5|206449.1|206299.1|30
1632975660000|2021-09-30 04:21:00|204959.9|204809.9|204960.4|204810.4|204961.5|204811.5|204959.9|204809.9|8
1633019360000|2021-09-30 16:29:20|206481.2|206331.2|206487.5|206337.5|206487.5|206337.5|206481.2|206331.2|35
1632975670000|2021-09-30 04:21:10|204959.6|204809.6|204963.8|204813.8|204963.8|204813.8|204954.6|204804.6|21
1633019370000|2021-09-30 16:29:30|206486.5|206336.5|206499.3|206349.3|206506.1|206356.1|206485.6|206335.6|25
1632975680000|2021-09-30 04:21:20|204964.3|204814.3|204963|204813|204965.6|204815.6|204959.9|204809.9|16
1633019380000|2021-09-30 16:29:40|206501.8|206351.8|206501.5|206351.5|206504.3|206354.3|206500|206350|28
1632975690000|2021-09-30 04:21:30|204963.1|204813.1|204962.6|204812.6|204963.1|204813.1|204961.8|204811.8|8
1633019390000|2021-09-30 16:29:50|206499.2|206349.2|206493.6|206343.6|206499.2|206349.2|206489|206339|32
1632975700000|2021-09-30 04:21:40|204962.1|204812.1|204961.7|204811.7|204962.1|204812.1|204956.9|204806.9|8
1633019400000|2021-09-30 16:30:00|206494.2|206344.2|206491.4|206341.4|206511.2|206384.1|206434.1|206330.5|34
1632975710000|2021-09-30 04:21:50|204961.5|204811.5|204966.2|204816.2|204966.8|204816.8|204960.5|204810.5|9
1633019410000|2021-09-30 16:30:10|206491.2|206341.2|206484|206334|206491.2|206341.2|206471.4|206321.4|34
1632975720000|2021-09-30 04:22:00|204966.8|204816.8|204966.6|204816.6|204967|204817|204949.8|204799.8|11
1633019420000|2021-09-30 16:30:20|206482.7|206332.7|206486.1|206336.1|206493.2|206343.2|206482.7|206332.7|36
1632975730000|2021-09-30 04:22:10|204966.7|204816.7|204965.6|204815.6|204966.7|204816.7|204963.5|204813.5|10
1633019430000|2021-09-30 16:30:30|206485|206335|206485.3|206335.3|206488.6|206338.6|206479.3|206329.3|36
1632975740000|2021-09-30 04:22:20|204964.6|204814.6|204964.5|204814.5|204965.5|204815.5|204964.2|204814.2|9
1633019440000|2021-09-30 16:30:40|206485.8|206335.8|206443.3|206293.3|206489.4|206339.4|206434|206284|35
1632975750000|2021-09-30 04:22:30|204964.4|204814.4|204960.8|204810.8|204964.6|204814.6|204960.3|204810.3|14
1633019450000|2021-09-30 16:30:50|206442.1|206292.1|206495.2|206345.2|206495.2|206345.2|206440.3|206290.3|39
1632975760000|2021-09-30 04:22:40|204961|204811|204963|204813|204963.3|204813.3|204960.4|204810.4|14
1633019460000|2021-09-30 16:31:00|206495.1|206345.1|206575.3|206425.3|206575.3|206425.3|206495.1|206345.1|37
1632975770000|2021-09-30 04:22:50|204962.8|204812.8|204962.9|204812.9|204963|204813|204962.5|204812.5|7
1633019470000|2021-09-30 16:31:10|206573.3|206423.3|206520.2|206370.2|206573.3|206423.3|206510|206360|37
1632975780000|2021-09-30 04:23:00|204960.5|204810.5|204962.2|204812.2|204963.3|204813.3|204959.9|204809.9|12
1633019480000|2021-09-30 16:31:20|206517.9|206367.9|206523.5|206373.5|206530.1|206380.1|206481.4|206331.4|37
1632975790000|2021-09-30 04:23:10|204962.9|204812.9|204962.2|204812.2|204963.5|204813.5|204962.2|204812.2|10
1633019490000|2021-09-30 16:31:30|206521.1|206371.1|206525.2|206375.2|206536.7|206386.7|206518|206368|39
1632975800000|2021-09-30 04:23:20|204963.2|204813.2|204960.8|204810.8|204963.2|204813.2|204957.6|204807.6|8
1633019500000|2021-09-30 16:31:40|206526.6|206376.6|206541.7|206391.7|206567|206417|206523.1|206373.1|40
1632975810000|2021-09-30 04:23:30|204960.5|204810.5|204965.5|204815.5|204965.5|204815.5|204960.5|204810.5|11
1633019510000|2021-09-30 16:31:50|206543.5|206393.5|206593|206443|206607.7|206457.7|206535.8|206385.8|37
1632975820000|2021-09-30 04:23:40|204964.9|204814.9|204960.9|204810.9|204965.8|204815.8|204960.9|204810.9|7
1633019520000|2021-09-30 16:32:00|206595|206445|206604.4|206454.4|206605.5|206455.5|206593.8|206443.8|31
1632975830000|2021-09-30 04:23:50|204959.8|204809.8|204998.2|204848.2|204999.1|204849.1|204959.8|204809.8|27
1633019530000|2021-09-30 16:32:10|206602.3|206452.3|206609|206459|206613.1|206463.1|206599.1|206449.1|36
1632975840000|2021-09-30 04:24:00|204997.6|204847.6|205001.9|204851.9|205003.2|204853.2|204997.6|204847.6|17
1633019540000|2021-09-30 16:32:20|206610.8|206460.8|206607.6|206457.6|206611.9|206461.9|206606|206456|35
1632975850000|2021-09-30 04:24:10|204997.4|204847.4|205006.8|204856.8|205007.2|204857.2|204995.5|204845.5|18
1633019550000|2021-09-30 16:32:30|206610.3|206460.3|206614.4|206464.4|206616.4|206466.4|206604.9|206454.9|35
1632975860000|2021-09-30 04:24:20|205003.6|204853.6|205001.8|204851.8|205008.8|204858.8|204998.5|204848.5|18
1633019560000|2021-09-30 16:32:40|206615.7|206465.7|206609.9|206459.9|206618.4|206468.4|206609.4|206459.4|31
1632975870000|2021-09-30 04:24:30|205001.9|204851.9|205001|204851|205004.7|204854.7|204999.9|204849.9|11
1633019570000|2021-09-30 16:32:50|206610.5|206460.5|206639.2|206489.2|206641.1|206491.1|206610.5|206460.5|35
1632975880000|2021-09-30 04:24:40|205002.3|204852.3|205003.2|204853.2|205003.2|204853.2|205000.7|204850.7|17
1633019580000|2021-09-30 16:33:00|206639.6|206489.6|206655.4|206505.4|206666.9|206516.9|206633|206483|37
1632975890000|2021-09-30 04:24:50|205002.9|204852.9|205001.4|204851.4|205002.9|204852.9|204998.7|204848.7|15
1633019590000|2021-09-30 16:33:10|206655.1|206505.1|206662.2|206512.2|206664.6|206514.6|206651.3|206501.3|34
1632975900000|2021-09-30 04:25:00|205001.5|204851.5|205004.5|204854.5|205004.9|204854.9|205001.3|204851.3|12
1633019600000|2021-09-30 16:33:20|206661|206511|206661.6|206511.6|206663.7|206513.7|206655.7|206505.7|33
1632975910000|2021-09-30 04:25:10|205004.1|204854.1|205003.9|204853.9|205004.4|204854.4|205003|204853|16
1633019610000|2021-09-30 16:33:30|206659|206509|206658.7|206508.7|206660.4|206510.4|206657.8|206507.8|27
1632975920000|2021-09-30 04:25:20|204998.7|204848.7|205002.8|204852.8|205003.1|204853.1|204997.5|204847.5|10
1633019620000|2021-09-30 16:33:40|206658.5|206508.5|206657.1|206507.1|206662.5|206512.5|206653.1|206503.1|38
1632975930000|2021-09-30 04:25:30|205002.4|204852.4|205003.8|204853.8|205004.2|204854.2|205001.2|204851.2|10
1633019630000|2021-09-30 16:33:50|206657.5|206507.5|206649.2|206499.2|206665.7|206515.7|206645.7|206495.7|36
1632975940000|2021-09-30 04:25:40|205004.4|204854.4|205004.6|204854.6|205005.6|204855.6|205003.3|204853.3|10
1633019640000|2021-09-30 16:34:00|206653.2|206503.2|206602.8|206452.8|206659.3|206558.7|206599.4|206449.4|39
1632975950000|2021-09-30 04:25:50|205003.9|204853.9|205001|204851|205004.3|204854.3|205000.3|204850.3|17
1633019650000|2021-09-30 16:34:10|206600|206450|206615.8|206465.8|206617.6|206467.6|206592|206442|39
1632975960000|2021-09-30 04:26:00|205000.8|204850.8|205001.1|204851.1|205003.6|204853.6|205000.2|204850.2|16
1633019660000|2021-09-30 16:34:20|206617.1|206467.1|206593.3|206443.3|206617.4|206467.4|206591|206441|38
1632975970000|2021-09-30 04:26:10|205001.3|204851.3|205002.1|204852.1|205002.9|204852.9|205001|204851|18
1633019670000|2021-09-30 16:34:30|206595.6|206445.6|206579.8|206429.8|206595.6|206445.6|206540.6|206390.6|39
1632975980000|2021-09-30 04:26:20|205001.9|204851.9|204998.3|204848.3|205002.3|204852.3|204997.9|204847.9|14
1633019680000|2021-09-30 16:34:40|206578.1|206428.1|206542.3|206392.3|206584.9|206434.9|206542.3|206392.3|37
1632975990000|2021-09-30 04:26:30|204997.4|204847.4|204995.2|204845.2|204998.6|204848.6|204995.2|204845.2|8
1633019690000|2021-09-30 16:34:50|206559|206409|206495.3|206345.3|206574.4|206461.9|206495.3|206345.3|37
1632976000000|2021-09-30 04:26:40|204996.3|204846.3|204997|204847|204997|204847|204995.9|204845.9|5
1633019700000|2021-09-30 16:35:00|206503.3|206353.3|206533.9|206383.9|206535|206385|206503.3|206353.3|38
1632976010000|2021-09-30 04:26:50|204996|204846|204997.4|204847.4|204997.4|204847.4|204995.7|204845.7|9
1633019710000|2021-09-30 16:35:10|206533.2|206383.2|206528.1|206378.1|206536.1|206386.1|206525.9|206375.9|37
1632976020000|2021-09-30 04:27:00|204997|204847|204995.1|204845.1|204998.9|204848.9|204991.4|204841.4|10
1633019720000|2021-09-30 16:35:20|206528.9|206378.9|206533.6|206383.6|206537.2|206387.2|206528.1|206378.1|31
1632976030000|2021-09-30 04:27:10|204996.4|204846.4|204996.4|204846.4|204997.5|204847.5|204995.3|204845.3|9
1633019730000|2021-09-30 16:35:30|206532.6|206382.6|206529.8|206379.8|206537.5|206387.5|206520.4|206370.4|38
1632976040000|2021-09-30 04:27:20|204996.6|204846.6|204998.8|204848.8|204998.8|204848.8|204995.3|204845.3|13
1633019740000|2021-09-30 16:35:40|206528.4|206378.4|206480.6|206430.6|206531.1|206430.6|206480.6|206333.7|39
1632976050000|2021-09-30 04:27:30|204998.9|204848.9|204995.4|204845.4|204998.9|204848.9|204993.3|204843.3|10
1633019750000|2021-09-30 16:35:50|206530.9|206380.9|206535|206385|206536.4|206386.4|206521.4|206371.4|36
1632976060000|2021-09-30 04:27:40|204994.3|204844.3|204996.6|204846.6|204996.6|204846.6|204994.3|204844.3|6
1633019760000|2021-09-30 16:36:00|206530.6|206380.6|206532.8|206382.8|206553.2|206403.2|206522.1|206372.1|34
1632976070000|2021-09-30 04:27:50|204995|204845|204996.3|204846.3|204996.6|204846.6|204994.7|204844.7|6
1633019770000|2021-09-30 16:36:10|206536|206386|206533.5|206383.5|206538.8|206388.8|206529.4|206379.4|35
1632976080000|2021-09-30 04:28:00|204995.7|204845.7|204992|204842|204996.1|204846.1|204990|204840|6
1633019780000|2021-09-30 16:36:20|206534|206384|206572.2|206422.2|206613.6|206463.6|206532.6|206382.6|40
1632976090000|2021-09-30 04:28:10|204995.1|204845.1|204996.1|204846.1|204998.2|204848.2|204991.3|204841.3|13
1633019790000|2021-09-30 16:36:30|206571.6|206421.6|206558|206408|206584.3|206434.3|206557.8|206407.8|37
1632976100000|2021-09-30 04:28:20|204996.6|204846.6|205000.1|204850.1|205000.9|204850.9|204995.9|204845.9|15
1633019800000|2021-09-30 16:36:40|206557.6|206407.6|206532.2|206382.2|206559.3|206409.3|206524.5|206374.5|40
1632976110000|2021-09-30 04:28:30|204999.6|204849.6|204991.1|204841.1|204999.7|204849.7|204991.1|204841.1|8
1633019810000|2021-09-30 16:36:50|206531.7|206381.7|206522.4|206372.4|206536.8|206386.8|206520.8|206370.8|34
1632976120000|2021-09-30 04:28:40|204991.4|204841.4|204994.6|204844.6|204996.8|204846.8|204991.3|204841.3|11
1633019820000|2021-09-30 16:37:00|206521.6|206371.6|206511.8|206361.8|206523.4|206373.4|206485.9|206335.9|37
1632976130000|2021-09-30 04:28:50|204991.3|204841.3|205003|204853|205003.2|204853.2|204991.3|204841.3|11
1633019830000|2021-09-30 16:37:10|206513.5|206363.5|206471.9|206321.9|206513.5|206363.5|206460.8|206310.8|33
1632976140000|2021-09-30 04:29:00|205001.5|204851.5|204999.2|204849.2|205001.5|204851.5|204992|204842|14
1633019840000|2021-09-30 16:37:20|206473.9|206323.9|206479.5|206329.5|206487.4|206337.4|206461.1|206311.1|39
1632976150000|2021-09-30 04:29:10|204999.1|204849.1|204997.4|204847.4|204999.2|204849.2|204997.4|204847.4|7
1633019850000|2021-09-30 16:37:30|206478.5|206328.5|206486.6|206336.6|206489.1|206339.1|206474.2|206324.2|36
1632976160000|2021-09-30 04:29:20|204995.1|204845.1|204995.6|204845.6|204997.5|204847.5|204995.1|204845.1|6
1633019860000|2021-09-30 16:37:40|206486|206336|206526.5|206376.5|206535.7|206385.7|206485.5|206335.5|31
1632976170000|2021-09-30 04:29:30|204996|204846|204999.6|204849.6|204999.6|204849.6|204996|204846|12
1633019870000|2021-09-30 16:37:50|206525.4|206375.4|206542.1|206392.1|206543.8|206393.8|206525.4|206375.4|27
1632976180000|2021-09-30 04:29:40|204998.6|204848.6|204996.8|204846.8|204998.6|204848.6|204993.1|204843.1|8
1633019880000|2021-09-30 16:38:00|206536.8|206386.8|206498.7|206348.7|206538.6|206388.6|206490.5|206340.5|36
1632976190000|2021-09-30 04:29:50|204995.3|204845.3|204997.1|204847.1|204998.1|204848.1|204995.3|204845.3|13
1633019890000|2021-09-30 16:38:10|206498.6|206348.6|206504.6|206354.6|206511.2|206361.2|206486.3|206336.3|31
1632976200000|2021-09-30 04:30:00|204996.8|204846.8|204999.2|204849.2|204999.2|204849.2|204996.6|204846.6|13
1633019900000|2021-09-30 16:38:20|206504.7|206354.7|206518.6|206368.6|206519.9|206369.9|206499.4|206349.4|32
1632976210000|2021-09-30 04:30:10|204999|204849|204996.4|204846.4|205000.1|204850.1|204994.7|204844.7|7
1633019910000|2021-09-30 16:38:30|206518.1|206368.1|206518.3|206368.3|206526.2|206376.2|206517.1|206367.1|27
1632976220000|2021-09-30 04:30:20|204995.8|204845.8|204997.3|204847.3|204997.3|204847.3|204995.3|204845.3|8
1633019920000|2021-09-30 16:38:40|206518.1|206368.1|206516.3|206366.3|206521|206371|206515.5|206365.5|23
1632976230000|2021-09-30 04:30:30|204998.7|204848.7|204997.3|204847.3|205003.3|204853.3|204994.6|204844.6|22
1633019930000|2021-09-30 16:38:50|206515.9|206365.9|206517|206367|206520.2|206370.2|206515.9|206365.9|26
1632976240000|2021-09-30 04:30:40|204997.9|204847.9|204996.5|204846.5|204998|204848|204992.9|204842.9|12
1633019940000|2021-09-30 16:39:00|206513.6|206363.6|206522.1|206372.1|206526|206376|206511.3|206361.3|36
1632976250000|2021-09-30 04:30:50|204995.5|204845.5|204995.6|204845.6|204995.6|204845.6|204994|204844|5
1633019950000|2021-09-30 16:39:10|206517.8|206367.8|206522.4|206372.4|206522.4|206372.4|206516.8|206366.8|28
1632976260000|2021-09-30 04:31:00|204996|204846|204996.7|204846.7|204997.1|204847.1|204995.3|204845.3|9
1633019960000|2021-09-30 16:39:20|206522.6|206372.6|206477.3|206327.3|206522.6|206372.6|206474.7|206324.7|31
1632976270000|2021-09-30 04:31:10|204996.2|204846.2|204993.8|204843.8|204996.2|204846.2|204988.7|204838.7|11
1633019970000|2021-09-30 16:39:30|206477.4|206327.4|206486.5|206336.5|206490|206340|206476|206326|37
1632976280000|2021-09-30 04:31:20|204995.1|204845.1|204994.1|204844.1|204995.9|204845.9|204994.1|204844.1|8
1633019980000|2021-09-30 16:39:40|206486.6|206336.6|206483.9|206333.9|206491.2|206341.2|206475.3|206325.3|35
1632976290000|2021-09-30 04:31:30|204993.7|204843.7|204995.4|204845.4|204996.5|204846.5|204993.2|204843.2|8
1633019990000|2021-09-30 16:39:50|206485.5|206335.5|206479|206329|206487.1|206337.1|206476|206326|34
1632976300000|2021-09-30 04:31:40|204997|204847|204993.1|204843.1|204997|204847|204992.5|204842.5|7
1633020000000|2021-09-30 16:40:00|206479.6|206329.6|206478.9|206328.9|206487|206337|206473.9|206323.9|30
1632976310000|2021-09-30 04:31:50|204993.7|204843.7|204995.1|204845.1|204995.1|204845.1|204993.2|204843.2|10
1633020010000|2021-09-30 16:40:10|206482.8|206332.8|206485.8|206335.8|206501.7|206351.7|206482.8|206332.8|34
1632976320000|2021-09-30 04:32:00|204995.7|204845.7|204990.2|204840.2|204996.9|204846.9|204990.2|204840.2|11
1633020020000|2021-09-30 16:40:20|206485.3|206335.3|206490|206340|206491.5|206341.5|206479.7|206329.7|36
1632976330000|2021-09-30 04:32:10|204991.9|204841.9|204993.9|204843.9|204994.2|204844.2|204990.6|204840.6|8
1633020030000|2021-09-30 16:40:30|206492|206342|206516|206366|206516|206366|206490.1|206340.1|36
1632976340000|2021-09-30 04:32:20|204991.6|204841.6|204990.6|204840.6|204994|204844|204990.6|204840.6|9
1633020040000|2021-09-30 16:40:40|206516.1|206366.1|206489|206339|206516.1|206366.1|206488.5|206338.5|36
1632976350000|2021-09-30 04:32:30|204991.6|204841.6|204998.6|204848.6|204999.2|204849.2|204991.6|204841.6|12
1633020050000|2021-09-30 16:40:50|206489.9|206339.9|206478.6|206328.6|206490.2|206340.2|206477.2|206327.2|35
1632976360000|2021-09-30 04:32:40|204997.7|204847.7|204994.5|204844.5|204997.7|204847.7|204990.3|204840.3|10
1633020060000|2021-09-30 16:41:00|206478.2|206328.2|206473.6|206323.6|206484.7|206334.7|206468.5|206318.5|38
1632976370000|2021-09-30 04:32:50|204993.9|204843.9|204993.1|204843.1|204997.4|204847.4|204993.1|204843.1|7
1633020070000|2021-09-30 16:41:10|206474.6|206324.6|206453.6|206303.6|206474.7|206324.7|206453.6|206303.6|30
1632976380000|2021-09-30 04:33:00|204995.1|204845.1|204996.5|204846.5|204998|204848|204994.1|204844.1|22
1633020080000|2021-09-30 16:41:20|206457.5|206307.5|206455.1|206305.1|206458.7|206308.7|206452.1|206302.1|21
1632976390000|2021-09-30 04:33:10|204994.5|204844.5|205005.2|204855.2|205005.2|204855.2|204994.5|204844.5|23
1633020090000|2021-09-30 16:41:30|206455.3|206305.3|206476.5|206326.5|206480.2|206330.2|206452.5|206302.5|33
1632976400000|2021-09-30 04:33:20|205004.8|204854.8|205006.5|204856.5|205006.8|204856.8|205004.3|204854.3|22
1633020100000|2021-09-30 16:41:40|206476.1|206326.1|206474.3|206324.3|206481.7|206331.7|206474.3|206324.3|37
1632976410000|2021-09-30 04:33:30|205006.1|204856.1|205005.2|204855.2|205006.6|204856.6|205003.5|204853.5|10
1633020110000|2021-09-30 16:41:50|206475.2|206325.2|206508.5|206358.5|206513.2|206363.2|206475.2|206325.2|39
1632976420000|2021-09-30 04:33:40|205005|204855|205007.5|204857.5|205007.5|204857.5|205005|204855|8
1633020120000|2021-09-30 16:42:00|206507.7|206357.7|206522.8|206372.8|206542.5|206392.5|206507.7|206357.7|35
1632976430000|2021-09-30 04:33:50|205006.8|204856.8|205005.2|204855.2|205006.8|204856.8|205004.7|204854.7|11
1633020130000|2021-09-30 16:42:10|206523.9|206373.9|206524.7|206374.7|206532.9|206382.9|206523.9|206373.9|37
1632976440000|2021-09-30 04:34:00|205005.1|204855.1|205012.6|204862.6|205012.6|204862.6|205004.5|204854.5|14
1633020140000|2021-09-30 16:42:20|206524.1|206374.1|206525.3|206375.3|206555.6|206449.2|206499.2|206372.5|38
1632976450000|2021-09-30 04:34:10|205017.2|204867.2|205021.8|204871.8|205021.8|204871.8|205014.1|204864.1|16
1633020150000|2021-09-30 16:42:30|206525.8|206375.8|206528.8|206378.8|206532.4|206382.4|206524.7|206374.7|36
1632976460000|2021-09-30 04:34:20|205020.3|204870.3|205019.8|204869.8|205020.3|204870.3|205018.5|204868.5|7
1633020160000|2021-09-30 16:42:40|206527.5|206377.5|206528.1|206378.1|206544.2|206394.2|206523.7|206373.7|39
1632976470000|2021-09-30 04:34:30|205019.7|204869.7|205014.3|204864.3|205019.7|204869.7|205012.5|204862.5|9
1633020170000|2021-09-30 16:42:50|206529.4|206379.4|206524|206374|206529.4|206379.4|206524|206374|34
1632976480000|2021-09-30 04:34:40|205014|204864|205016.3|204866.3|205016.3|204866.3|205013.9|204863.9|6
1633020180000|2021-09-30 16:43:00|206525.7|206375.7|206525.2|206375.2|206528.1|206378.1|206521.9|206371.9|39
1632976490000|2021-09-30 04:34:50|205015.6|204865.6|205014.7|204864.7|205018.9|204868.9|205014.7|204864.7|6
1633020190000|2021-09-30 16:43:10|206524.1|206374.1|206523.7|206373.7|206529.1|206379.1|206520.4|206370.4|38
1632976500000|2021-09-30 04:35:00|205015|204865|205015.1|204865.1|205016.2|204866.2|205013|204863|6
1633020200000|2021-09-30 16:43:20|206523.1|206373.1|206518.4|206368.4|206527.9|206377.9|206516|206366|36
1632976510000|2021-09-30 04:35:10|205012|204862|205015|204865|205015.5|204865.5|205011.8|204861.8|8
1633020210000|2021-09-30 16:43:30|206518.6|206368.6|206521.6|206371.6|206527.6|206377.6|206516.1|206366.1|37
1632976520000|2021-09-30 04:35:20|205014.6|204864.6|205010.1|204860.1|205015.3|204865.3|205010.1|204860.1|9
1633020220000|2021-09-30 16:43:40|206523.3|206373.3|206486.9|206336.9|206523.3|206373.3|206485.2|206335.2|37
1632976530000|2021-09-30 04:35:30|205013.9|204863.9|205016.4|204866.4|205016.4|204866.4|205012.7|204862.7|7
1633020230000|2021-09-30 16:43:50|206488.2|206338.2|206483.5|206333.5|206501|206351|206483.5|206333.5|35
1632976540000|2021-09-30 04:35:40|205015.2|204865.2|205012.1|204862.1|205017.6|204867.6|205012.1|204862.1|9
1633020240000|2021-09-30 16:44:00|206484.9|206334.9|206481.3|206331.3|206485.8|206335.8|206475.2|206325.2|36
1632976550000|2021-09-30 04:35:50|205012.2|204862.2|205012.8|204862.8|205015.6|204865.6|205012.2|204862.2|8
1633020250000|2021-09-30 16:44:10|206479.9|206329.9|206428.9|206278.9|206484.5|206367.1|206417.1|206278.9|32
1632976560000|2021-09-30 04:36:00|205014.2|204864.2|205012|204862|205017.9|204867.9|205012|204862|8
1633020260000|2021-09-30 16:44:20|206428.7|206278.7|206430.8|206280.8|206432|206282|206424.4|206274.4|27
1632976570000|2021-09-30 04:36:10|205011.3|204861.3|205013.1|204863.1|205013.6|204863.6|205011.1|204861.1|8
1633020270000|2021-09-30 16:44:30|206430.7|206280.7|206352.2|206302.2|206431.2|206303.3|206351.8|206251.8|32
1632976580000|2021-09-30 04:36:20|205013.5|204863.5|205014.8|204864.8|205015.8|204865.8|205013.1|204863.1|10
1633020280000|2021-09-30 16:44:40|206403.1|206253.1|206394.5|206244.5|206427.3|206277.3|206392.9|206242.9|35
1632976590000|2021-09-30 04:36:30|205015.6|204865.6|205008.9|204858.9|205015.6|204865.6|205008.9|204858.9|6
1633020290000|2021-09-30 16:44:50|206392.2|206242.2|206393.4|206243.4|206393.7|206243.7|206389.2|206239.2|31
1632976600000|2021-09-30 04:36:40|205012.5|204862.5|205011.8|204861.8|205012.7|204862.7|205011.8|204861.8|4
1633020300000|2021-09-30 16:45:00|206387.2|206237.2|206383.4|206233.4|206391.2|206241.2|206361.5|206211.5|36
1632976610000|2021-09-30 04:36:50|205012.1|204862.1|205008.7|204858.7|205012.1|204862.1|205008.7|204858.7|9
1633020310000|2021-09-30 16:45:10|206382.6|206232.6|206385.4|206235.4|206390.2|206240.2|206382.6|206232.6|30
1632976620000|2021-09-30 04:37:00|205009.4|204859.4|205014.3|204864.3|205014.3|204864.3|205009.4|204859.4|6
1633020320000|2021-09-30 16:45:20|206388|206238|206395.8|206245.8|206402|206252|206386|206236|32
1632976630000|2021-09-30 04:37:10|205013.9|204863.9|205015.4|204865.4|205015.9|204865.9|205013.9|204863.9|3
1633020330000|2021-09-30 16:45:30|206397.6|206247.6|206400.3|206250.3|206407.8|206257.8|206396.7|206246.7|32
1632976640000|2021-09-30 04:37:20|205015.2|204865.2|205000.1|204850.1|205016.8|204866.8|204999.8|204849.8|12
1633020340000|2021-09-30 16:45:40|206399.7|206249.7|206432.9|206282.9|206434.1|206284.1|206399.7|206249.7|25
1632976650000|2021-09-30 04:37:30|205000.6|204850.6|204999.2|204849.2|205000.9|204850.9|204999.2|204849.2|18
1633020350000|2021-09-30 16:45:50|206433.9|206283.9|206417.7|206267.7|206437.4|206287.4|206406.5|206256.5|37
1632976660000|2021-09-30 04:37:40|205036.2|204886.2|205034.2|204884.2|205036.2|204886.2|205031.7|204881.7|24
1633020360000|2021-09-30 16:46:00|206418.8|206268.8|206412.5|206262.5|206425.1|206275.1|206409.8|206259.8|26
1632976670000|2021-09-30 04:37:50|205033.8|204883.8|205033.4|204883.4|205034.1|204884.1|205033.4|204883.4|13
1633020370000|2021-09-30 16:46:10|206413.2|206263.2|206407.3|206257.3|206414|206264|206392.2|206242.2|36
1632976680000|2021-09-30 04:38:00|205033.5|204883.5|205032|204882|205034.1|204884.1|205032|204882|9
1633020380000|2021-09-30 16:46:20|206407.5|206257.5|206409.2|206259.2|206414.2|206264.2|206407.3|206257.3|27
1632976690000|2021-09-30 04:38:10|205031.9|204881.9|205032.7|204882.7|205033.3|204883.3|205031.9|204881.9|7
1633020390000|2021-09-30 16:46:30|206409.4|206259.4|206387|206237|206409.4|206259.4|206380.1|206230.1|29
1632976700000|2021-09-30 04:38:20|205034.2|204884.2|205032.9|204882.9|205034.2|204884.2|205032.4|204882.4|9
1633020400000|2021-09-30 16:46:40|206387.6|206237.6|206384.8|206234.8|206387.6|206237.6|206382.5|206232.5|25
1632976710000|2021-09-30 04:38:30|205032.2|204882.2|205031|204881|205032.2|204882.2|205031|204881|6
1633020410000|2021-09-30 16:46:50|206385.3|206235.3|206392.3|206242.3|206393.2|206243.2|206382.4|206232.4|26
1632976720000|2021-09-30 04:38:40|205030.4|204880.4|205033.5|204883.5|205033.8|204883.8|205030.4|204880.4|7
1633020420000|2021-09-30 16:47:00|206392.5|206242.5|206380.8|206230.8|206402.7|206252.7|206377.6|206227.6|35
1632976730000|2021-09-30 04:38:50|205033.7|204883.7|205030|204880|205033.7|204883.7|205030|204880|10
1633020430000|2021-09-30 16:47:10|206381|206231|206402.6|206252.6|206415.1|206265.1|206377.4|206227.4|33
1632976740000|2021-09-30 04:39:00|205029.4|204879.4|205031.1|204881.1|205031.5|204881.5|205029.2|204879.2|12
1633020440000|2021-09-30 16:47:20|206402.8|206252.8|206367.2|206217.2|206404|206254|206353.4|206203.4|30
1632976750000|2021-09-30 04:39:10|205030|204880|205030.1|204880.1|205031.6|204881.6|205029.9|204879.9|8
1633020450000|2021-09-30 16:47:30|206364.8|206214.8|206410.3|206260.3|206412.1|206262.1|206363.9|206213.9|35
1632976760000|2021-09-30 04:39:20|205030.7|204880.7|205041.3|204891.3|205045.4|204895.4|205030.7|204880.7|14
1633020460000|2021-09-30 16:47:40|206410.1|206260.1|206401.3|206251.3|206413.4|206263.4|206398.6|206248.6|25
1632976770000|2021-09-30 04:39:30|205042.4|204892.4|205066.2|204916.2|205066.3|204916.3|205042.2|204892.2|18
1633020470000|2021-09-30 16:47:50|206398.7|206248.7|206396.7|206246.7|206401.1|206251.1|206395.3|206245.3|27
1632976780000|2021-09-30 04:39:40|205065.1|204915.1|205055|204905|205065.1|204915.1|205054.2|204904.2|18
1633020480000|2021-09-30 16:48:00|206394.6|206244.6|206357.2|206207.2|206394.6|206244.6|206355.9|206205.9|29
1632976790000|2021-09-30 04:39:50|205055.6|204905.6|205055.6|204905.6|205066.1|204916.1|205055.6|204905.6|20
1633020490000|2021-09-30 16:48:10|206357.4|206207.4|206299.8|206149.8|206361.2|206213.7|206263.7|206149.8|33
1632976800000|2021-09-30 04:40:00|205055.4|204905.4|205065.5|204915.5|205068.5|204918.5|205051.5|204901.5|26
1633020500000|2021-09-30 16:48:20|206301.6|206151.6|206269.5|206119.5|206301.6|206151.6|206267.9|206117.9|36
1632976810000|2021-09-30 04:40:10|205064|204914|205079|204929|205079|204929|205064|204914|24
1633020510000|2021-09-30 16:48:30|206270|206120|206255.4|206105.4|206270|206120|206243.2|206093.2|36
1632976820000|2021-09-30 04:40:20|205077.7|204927.7|205077.9|204927.9|205079.6|204929.6|205076|204926|21
1633020520000|2021-09-30 16:48:40|206260.4|206110.4|206237.1|206087.1|206260.4|206110.4|206220.8|206070.8|39
1632976830000|2021-09-30 04:40:30|205077.7|204927.7|205076.8|204926.8|205078.1|204928.1|205076.8|204926.8|13
1633020530000|2021-09-30 16:48:50|206236|206086|206235.8|206085.8|206237.8|206087.8|206232.8|206082.8|35
1632976840000|2021-09-30 04:40:40|205077.8|204927.8|205075.4|204925.4|205078.1|204928.1|205072|204922|14
1633020540000|2021-09-30 16:49:00|206235.3|206085.3|206265.2|206115.2|206273|206123|206235.3|206085.3|33
1632976850000|2021-09-30 04:40:50|205073.4|204923.4|205073.8|204923.8|205074.7|204924.7|205073|204923|9
1633020550000|2021-09-30 16:49:10|206266.1|206116.1|206261|206111|206266.2|206116.2|206259.5|206109.5|29
1632976860000|2021-09-30 04:41:00|205074.9|204924.9|205071.8|204921.8|205078.1|204928.1|205071.8|204921.8|13
1633020560000|2021-09-30 16:49:20|206260.5|206110.5|206253.9|206103.9|206264.2|206114.2|206249.2|206099.2|27
1632976870000|2021-09-30 04:41:10|205073|204923|205076.6|204926.6|205077.3|204927.3|205073|204923|15
1633020570000|2021-09-30 16:49:30|206248.5|206098.5|206181.3|206031.3|206252.7|206102.7|206171.3|206021.3|36
1632976880000|2021-09-30 04:41:20|205075.8|204925.8|205077.2|204927.2|205077.2|204927.2|205075.7|204925.7|9
1633020580000|2021-09-30 16:49:40|206180.3|206030.3|206166.3|206016.3|206209.9|206059.9|206163.1|206013.1|37
1632976890000|2021-09-30 04:41:30|205076.2|204926.2|205075.9|204925.9|205076.6|204926.6|205074.7|204924.7|9
1633020590000|2021-09-30 16:49:50|206170.4|206020.4|206134.7|205984.7|206170.4|206020.4|206130.3|205980.3|34
1632976900000|2021-09-30 04:41:40|205075.2|204925.2|205079.5|204929.5|205079.5|204929.5|205075.2|204925.2|10
1633020600000|2021-09-30 16:50:00|206134|205984|206109.5|205959.5|206136.1|205986.1|206095.1|205945.1|38
1632976910000|2021-09-30 04:41:50|205078.1|204928.1|205074.4|204924.4|205078.1|204928.1|205073|204923|9
1633020610000|2021-09-30 16:50:10|206107.6|205957.6|206057.4|205907.4|206125.3|205975.3|206057.4|205907.4|37
1632976920000|2021-09-30 04:42:00|205073.5|204923.5|205077.4|204927.4|205077.4|204927.4|205073.5|204923.5|8
1633020620000|2021-09-30 16:50:20|206057.9|205907.9|206061.8|205911.8|206083.4|205933.4|206050.8|205900.8|34
1632976930000|2021-09-30 04:42:10|205077.6|204927.6|205075.5|204925.5|205077.8|204927.8|205072.9|204922.9|11
1633020630000|2021-09-30 16:50:30|206062.1|205912.1|206059.2|205909.2|206064.3|205914.3|206053|205903|33
1632976940000|2021-09-30 04:42:20|205074.2|204924.2|205074.8|204924.8|205077.6|204927.6|205074.2|204924.2|7
1633020640000|2021-09-30 16:50:40|206064.9|205914.9|206071.2|205921.2|206092.3|205942.3|206059.8|205909.8|33
1632976950000|2021-09-30 04:42:30|205075.3|204925.3|205076|204926|205076|204926|205073.3|204923.3|11
1633020650000|2021-09-30 16:50:50|206079.6|205929.6|206090.7|205940.7|206095.6|205945.6|206075.3|205925.3|38
1632976960000|2021-09-30 04:42:40|205079.3|204929.3|205076|204926|205079.3|204929.3|205075.9|204925.9|7
1633020660000|2021-09-30 16:51:00|206091.9|205941.9|206130.9|205980.9|206131.2|205981.2|206088.5|205938.5|34
1632976970000|2021-09-30 04:42:50|205075.4|204925.4|205076.9|204926.9|205079.8|204929.8|205075.4|204925.4|13
1633020670000|2021-09-30 16:51:10|206121.7|205971.7|206062.3|205912.3|206128.9|205978.9|206012.5|205891|32
1632976980000|2021-09-30 04:43:00|205077.1|204927.1|205074.7|204924.7|205077.2|204927.2|205074.7|204924.7|5
1633020680000|2021-09-30 16:51:20|206063.1|205913.1|206136.4|205986.4|206139.4|205989.4|206000.5|205905.8|38
1632976990000|2021-09-30 04:43:10|205075.1|204925.1|205076|204926|205077.1|204927.1|205074.7|204924.7|10
1633020690000|2021-09-30 16:51:30|206136.7|205986.7|206144.5|205994.5|206147.6|206050.3|206095.7|205985|32
1632977000000|2021-09-30 04:43:20|205075.6|204925.6|205075.9|204925.9|205077.5|204927.5|205075.4|204925.4|9
1633020700000|2021-09-30 16:51:40|206144.3|205994.3|206142.5|205992.5|206144.3|205994.3|206137.5|205987.5|32
1632977010000|2021-09-30 04:43:30|205075.5|204925.5|205076.8|204926.8|205077.6|204927.6|205075.3|204925.3|6
1633020710000|2021-09-30 16:51:50|206145.3|205995.3|206137.1|205987.1|206145.3|205995.3|206135.8|205985.8|22
1632977020000|2021-09-30 04:43:40|205078.8|204928.8|205072|204922|205078.8|204928.8|205071.4|204921.4|7
1633020720000|2021-09-30 16:52:00|206137.4|205987.4|206135.6|205985.6|206139.7|205989.7|206133.7|205983.7|24
1632977030000|2021-09-30 04:43:50|205071.3|204921.3|205072.3|204922.3|205075|204925|205071.3|204921.3|3
1633020730000|2021-09-30 16:52:10|206136|205986|206130.6|205980.6|206137.2|206035.4|206085.1|205980.2|32
1632977040000|2021-09-30 04:44:00|205074.7|204924.7|205076.9|204926.9|205079.1|204929.1|205074.7|204924.7|11
1633020740000|2021-09-30 16:52:20|206131.5|205981.5|206096.4|205946.4|206133.9|205983.9|206096.2|205946.2|33
1632977050000|2021-09-30 04:44:10|205077.1|204927.1|205075.2|204925.2|205077.1|204927.1|205071.6|204921.6|6
1633020750000|2021-09-30 16:52:30|206097.3|205947.3|206122.5|205972.5|206136.8|206005|206049.1|205945.4|31
1632977060000|2021-09-30 04:44:20|205074.4|204924.4|205074.2|204924.2|205076.9|204926.9|205074.2|204924.2|11
1633020760000|2021-09-30 16:52:40|206124.2|205974.2|206085.9|205935.9|206124.2|205974.2|206081|205931|35
1632977070000|2021-09-30 04:44:30|205073.7|204923.7|205078.3|204928.3|205078.3|204928.3|205073.1|204923.1|5
1633020770000|2021-09-30 16:52:50|206086.3|205936.3|206090.5|205940.5|206090.8|205940.8|206083|205933|31
1632977080000|2021-09-30 04:44:40|205077.7|204927.7|205075.3|204925.3|205078.1|204928.1|205072.9|204922.9|6
1633020780000|2021-09-30 16:53:00|206090.4|205940.4|206089.3|205939.3|206097.2|205947.2|206089.3|205939.3|31
1632977090000|2021-09-30 04:44:50|205074|204924|205077.6|204927.6|205078.3|204928.3|205073.7|204923.7|10
1633020790000|2021-09-30 16:53:10|206089.5|205939.5|206049|205899|206110.7|205960.7|206045.6|205895.6|29
1632977100000|2021-09-30 04:45:00|205075.8|204925.8|205074.9|204924.9|205077.9|204927.9|205072.5|204922.5|11
1633020800000|2021-09-30 16:53:20|206042.3|205892.3|206040.6|205890.6|206045.3|205895.3|206038.9|205888.9|30
1632977110000|2021-09-30 04:45:10|205073|204923|205078|204928|205078.2|204928.2|205073|204923|10
1633020810000|2021-09-30 16:53:30|206043.2|205893.2|206084.6|205934.6|206085.6|205935.6|206041.2|205891.2|34
1632977120000|2021-09-30 04:45:20|205078.8|204928.8|205077.5|204927.5|205078.8|204928.8|205076.5|204926.5|6
1633020820000|2021-09-30 16:53:40|206084.2|205934.2|206043.3|205893.3|206086|205936|206041.8|205891.8|33
1632977130000|2021-09-30 04:45:30|205077.9|204927.9|205073.4|204923.4|205077.9|204927.9|205071.8|204921.8|11
1633020830000|2021-09-30 16:53:50|206048.5|205898.5|206053.9|205903.9|206056.5|205906.5|206042.5|205892.5|34
1632977140000|2021-09-30 04:45:40|205073.1|204923.1|205076.9|204926.9|205077.6|204927.6|205073.1|204923.1|7
1633020840000|2021-09-30 16:54:00|206052|205902|206048.2|205898.2|206054.8|205904.8|206047.6|205897.6|33
1632977150000|2021-09-30 04:45:50|205075.5|204925.5|205079|204929|205079|204929|205074.1|204924.1|13
1633020850000|2021-09-30 16:54:10|206051.6|205901.6|206089.7|205939.7|206089.7|205939.7|206049.7|205899.7|33
1632977160000|2021-09-30 04:46:00|205078.8|204928.8|205069.8|204919.8|205078.8|204928.8|205068.1|204918.1|9
1633020860000|2021-09-30 16:54:20|206086.3|205936.3|206039.8|205889.8|206089.5|205939.5|206036.3|205886.3|36
1632977170000|2021-09-30 04:46:10|205070.7|204920.7|205074.8|204924.8|205074.8|204924.8|205070.7|204920.7|6
1633020870000|2021-09-30 16:54:30|206040.2|205890.2|206046.1|205896.1|206050.3|205900.3|206039.3|205889.3|31
1632977180000|2021-09-30 04:46:20|205073.5|204923.5|205077.4|204927.4|205077.4|204927.4|205073.2|204923.2|9
1633020880000|2021-09-30 16:54:40|206047|205897|206047.8|205897.8|206053.4|205903.4|206047|205897|28
1632977190000|2021-09-30 04:46:30|205077.8|204927.8|205076.6|204926.6|205077.9|204927.9|205073.2|204923.2|10
1633020890000|2021-09-30 16:54:50|206048.1|205898.1|206046.7|205896.7|206048.2|205898.2|206046|205896|21
1632977200000|2021-09-30 04:46:40|205076.8|204926.8|205077.5|204927.5|205077.8|204927.8|205075.1|204925.1|7
1633020900000|2021-09-30 16:55:00|206047|205897|206044.4|205894.4|206047.1|205897.1|206040.1|205890.1|28
1632977210000|2021-09-30 04:46:50|205076.7|204926.7|205069.7|204919.7|205076.8|204926.8|205069.7|204919.7|11
1633020910000|2021-09-30 16:55:10|206043.5|205893.5|206045.4|205895.4|206051.7|205901.7|206043.2|205893.2|26
1632977220000|2021-09-30 04:47:00|205071.2|204921.2|205075.1|204925.1|205075.1|204925.1|205071.2|204921.2|15
1633020920000|2021-09-30 16:55:20|206044.5|205894.5|206051.2|205901.2|206094.7|205944.7|206044.5|205894.5|38
1632977230000|2021-09-30 04:47:10|205074.1|204924.1|205071.8|204921.8|205074.5|204924.5|205071.8|204921.8|9
1633020930000|2021-09-30 16:55:30|206052.7|205902.7|206106.7|205956.7|206106.7|205976.5|206021.7|205896.3|34
1632977240000|2021-09-30 04:47:20|205072.4|204922.4|205076.3|204926.3|205076.3|204926.3|205071.8|204921.8|10
1633020940000|2021-09-30 16:55:40|206102.7|205952.7|206097.5|205947.5|206131.4|205981.4|206093.6|205943.6|37
1632977250000|2021-09-30 04:47:30|205076|204926|205072.1|204922.1|205077.7|204927.7|205072.1|204922.1|9
1633020950000|2021-09-30 16:55:50|206097|205947|206095.3|205945.3|206099.3|205949.3|206093.2|205943.2|26
1632977260000|2021-09-30 04:47:40|205072.2|204922.2|205076.7|204926.7|205078|204928|205072.2|204922.2|15
1633020960000|2021-09-30 16:56:00|206094|205944|206079.1|205929.1|206094|205944|206073.4|205923.4|27
1632977270000|2021-09-30 04:47:50|205076.6|204926.6|205077.7|204927.7|205077.7|204927.7|205076.1|204926.1|5
1633020970000|2021-09-30 16:56:10|206079.8|205929.8|206052.7|205902.7|206080.5|205930.5|206042.4|205892.4|33
1632977280000|2021-09-30 04:48:00|205077.2|204927.2|205072|204922|205077.5|204927.5|205072|204922|10
1633020980000|2021-09-30 16:56:20|206051.6|205901.6|206047.4|205897.4|206078|205928|206047.4|205897.4|34
1632977290000|2021-09-30 04:48:10|205073|204923|205074.5|204924.5|205074.6|204924.6|205072.9|204922.9|6
1633020990000|2021-09-30 16:56:30|206045.9|205895.9|206049.9|205899.9|206052.5|205902.5|206042.4|205892.4|30
1632977300000|2021-09-30 04:48:20|205073.9|204923.9|205072.4|204922.4|205074.6|204924.6|205071.3|204921.3|6
1633021000000|2021-09-30 16:56:40|206052.8|205902.8|206085.7|205935.7|206093|205943|206050.9|205900.9|38
1632977310000|2021-09-30 04:48:30|205073.4|204923.4|205074.2|204924.2|205075|204925|205072.8|204922.8|13
1633021010000|2021-09-30 16:56:50|206085.4|205935.4|206136.7|205986.7|206140.3|206008.7|206054.4|205923.6|39
1632977320000|2021-09-30 04:48:40|205073.1|204923.1|205075.7|204925.7|205076.3|204926.3|205073|204923|9
1633021020000|2021-09-30 16:57:00|206136.6|205986.6|206118.3|205968.3|206142|206035.6|206081.1|205937.5|39
1632977330000|2021-09-30 04:48:50|205075.4|204925.4|205076.2|204926.2|205077.2|204927.2|205075.3|204925.3|7
1633021030000|2021-09-30 16:57:10|206115.1|205965.1|206105.5|205955.5|206117.8|205967.8|206090.1|205940.1|34
1632977340000|2021-09-30 04:49:00|205076.4|204926.4|205071.6|204921.6|205076.6|204926.6|205071.6|204921.6|10
1633021040000|2021-09-30 16:57:20|206104.3|205954.3|206101.4|205951.4|206106.7|205956.7|206091|205941|36
1632977350000|2021-09-30 04:49:10|205071.5|204921.5|205074.2|204924.2|205074.2|204924.2|205071.5|204921.5|9
1633021050000|2021-09-30 16:57:30|206102.4|205952.4|206123|205973|206127.3|205977.3|206101.1|205951.1|33
1632977360000|2021-09-30 04:49:20|205074.6|204924.6|205076.1|204926.1|205077.1|204927.1|205074.3|204924.3|11
1633021060000|2021-09-30 16:57:40|206124.7|205974.7|206129.5|205979.5|206136.3|205986.3|206120.4|205970.4|35
1632977370000|2021-09-30 04:49:30|205077.4|204927.4|205072.4|204922.4|205077.5|204927.5|205072.4|204922.4|10
1633021070000|2021-09-30 16:57:50|206130.3|205980.3|206136.8|205986.8|206140.3|205990.3|206117.5|205967.5|37
1632977380000|2021-09-30 04:49:40|205072.7|204922.7|205076.2|204926.2|205076.2|204926.2|205072.7|204922.7|9
1633021080000|2021-09-30 16:58:00|206137.9|205987.9|206123.4|205973.4|206157.6|206007.6|206123.1|205973.1|30
1632977390000|2021-09-30 04:49:50|205075.8|204925.8|205075.8|204925.8|205077.5|204927.5|205075.8|204925.8|6
1633021090000|2021-09-30 16:58:10|206123.8|205973.8|206129.4|205979.4|206131.1|205981.1|206119.7|205969.7|36
1632977400000|2021-09-30 04:50:00|205076.6|204926.6|205075.2|204925.2|205077.4|204927.4|205074|204924|9
1633021100000|2021-09-30 16:58:20|206129.7|205979.7|206127.9|205977.9|206133.1|205983.1|206126.6|205976.6|35
1632977410000|2021-09-30 04:50:10|205074.4|204924.4|205075.9|204925.9|205075.9|204925.9|205072.8|204922.8|9
1633021110000|2021-09-30 16:58:30|206128.4|205978.4|206124.2|205974.2|206129.8|205979.8|206119.6|205969.6|27
1632977420000|2021-09-30 04:50:20|205076.1|204926.1|205073.3|204923.3|205077.1|204927.1|205073.1|204923.1|7
1633021120000|2021-09-30 16:58:40|206122.5|205972.5|206123|205973|206128.3|205978.3|206122.5|205972.5|27
1632977430000|2021-09-30 04:50:30|205075.7|204925.7|205075.8|204925.8|205076.8|204926.8|205072.2|204922.2|11
1633021130000|2021-09-30 16:58:50|206123.7|205973.7|206123.3|205973.3|206125.5|205975.5|206120.9|205970.9|32
1632977440000|2021-09-30 04:50:40|205075|204925|205072.7|204922.7|205076.6|204926.6|205072.5|204922.5|9
1633021140000|2021-09-30 16:59:00|206122.9|205972.9|206125.9|205975.9|206130.7|205980.7|206120.3|205970.3|35
1632977450000|2021-09-30 04:50:50|205072.9|204922.9|205076.1|204926.1|205076.1|204926.1|205072.8|204922.8|15
1633021150000|2021-09-30 16:59:10|206126|205976|206115.9|205965.9|206136.6|206027.3|206077.3|205962.6|33
1632977460000|2021-09-30 04:51:00|205075.8|204925.8|205074.4|204924.4|205076.9|204926.9|205074.1|204924.1|12
1633021160000|2021-09-30 16:59:20|206114.7|205964.7|206109|205959|206122.1|206020.2|206070.2|205957.5|36
1632977470000|2021-09-30 04:51:10|205074.1|204924.1|205074.6|204924.6|205075.2|204925.2|205074.1|204924.1|5
1633021170000|2021-09-30 16:59:30|206059.2|206009.2|206092.4|205942.4|206109.1|206009.9|206052.2|205940.8|23
1632977480000|2021-09-30 04:51:20|205074.7|204924.7|205048.7|204898.7|205074.7|204924.7|205047.6|204897.6|14
1633021180000|2021-09-30 16:59:40|206092.2|205942.2|206091|205941|206092.9|205942.9|206089.3|205939.3|28
1632977490000|2021-09-30 04:51:30|205050.8|204900.8|205038.6|204888.6|205050.8|204900.8|205036.7|204886.7|26
1633021190000|2021-09-30 16:59:50|206090.8|205940.8|206040.3|205890.3|206091.1|205941.1|206038.3|205888.3|31
1632977500000|2021-09-30 04:51:40|205038.9|204888.9|205041.9|204891.9|205044.5|204894.5|205038.9|204888.9|11
1633021200000|2021-09-30 17:00:00|206040.8|205890.8|206041.4|205891.4|206044.4|205894.4|206038.8|205888.8|38
1632977510000|2021-09-30 04:51:50|205042|204892|205044.4|204894.4|205046.3|204896.3|205041.1|204891.1|22
1633021210000|2021-09-30 17:00:10|206040.6|205890.6|206042.2|205892.2|206042.3|205892.3|206035.7|205885.7|39
1632977520000|2021-09-30 04:52:00|205044.5|204894.5|205039.2|204889.2|205044.5|204894.5|205037.2|204887.2|10
1633021220000|2021-09-30 17:00:20|206041.9|205891.9|206042.9|205892.9|206044.8|205894.8|206040.8|205890.8|34
1632977530000|2021-09-30 04:52:10|205040.7|204890.7|205041.3|204891.3|205041.4|204891.4|205040.7|204890.7|7
1633021230000|2021-09-30 17:00:30|206042.6|205892.6|205957.1|205807.1|206043|205893|205957.1|205807.1|38
1632977540000|2021-09-30 04:52:20|205041.1|204891.1|205037.1|204887.1|205041.1|204891.1|205033.2|204883.2|14
1633021240000|2021-09-30 17:00:40|205957.4|205807.4|205967.9|205817.9|205981.6|205877.8|205927.8|205807.4|24
1632977550000|2021-09-30 04:52:30|205041.2|204891.2|205041.3|204891.3|205041.8|204891.8|205041.2|204891.2|3
1633021250000|2021-09-30 17:00:50|205966.6|205816.6|205982.6|205832.6|205982.6|205832.6|205965.3|205815.3|32
1632977560000|2021-09-30 04:52:40|205043.8|204893.8|205045.2|204895.2|205049.1|204899.1|205043.8|204893.8|17
1633021260000|2021-09-30 17:01:00|205981|205831|205964.6|205814.6|205981.3|205831.3|205961.4|205811.4|31
1632977570000|2021-09-30 04:52:50|205044.3|204894.3|205045.5|204895.5|205045.5|204895.5|205043.2|204893.2|7
1633021270000|2021-09-30 17:01:10|205965.4|205815.4|205977.1|205827.1|205977.1|205827.1|205963.5|205813.5|25
1632977580000|2021-09-30 04:53:00|205044.9|204894.9|205039.9|204889.9|205045|204895|205038.8|204888.8|10
1633021280000|2021-09-30 17:01:20|206001.7|205851.7|205972.9|205822.9|206001.7|205875.4|205920.1|205816.3|30
1632977590000|2021-09-30 04:53:10|205040.9|204890.9|205043.9|204893.9|205045.3|204895.3|205040.8|204890.8|14
1633021290000|2021-09-30 17:01:30|205971.3|205821.3|205929.8|205779.8|205988.2|205838.2|205928.6|205778.6|33
1632977600000|2021-09-30 04:53:20|205043.5|204893.5|205038.1|204888.1|205043.6|204893.6|205034.7|204884.7|9
1633021300000|2021-09-30 17:01:40|205926.2|205776.2|205943.5|205793.5|205964.7|205862.4|205904.3|205774.3|40
1632977610000|2021-09-30 04:53:30|205038|204888|205040.3|204890.3|205041.5|204891.5|205038|204888|12
1633021310000|2021-09-30 17:01:50|205942.7|205792.7|205937|205787|205954|205804|205934.8|205784.8|37
1632977620000|2021-09-30 04:53:40|205036.1|204886.1|205039.7|204889.7|205040.8|204890.8|205036.1|204886.1|11
1633021320000|2021-09-30 17:02:00|205937.7|205787.7|205963|205813|205963|205813|205937.7|205787.7|28
1632977630000|2021-09-30 04:53:50|205040.6|204890.6|205043.1|204893.1|205043.3|204893.3|205038.7|204888.7|13
1633021330000|2021-09-30 17:02:10|205963.2|205813.2|205963.2|205813.2|205965.3|205815.3|205959.3|205809.3|27
1632977640000|2021-09-30 04:54:00|205043|204893|205040|204890|205043.3|204893.3|205039|204889|10
1633021340000|2021-09-30 17:02:20|205961.9|205811.9|205959.6|205809.6|205964.3|205814.3|205958.7|205808.7|29
1632977650000|2021-09-30 04:54:10|205040.1|204890.1|205045.4|204895.4|205046.2|204896.2|205039.7|204889.7|12
1633021350000|2021-09-30 17:02:30|205960.2|205810.2|205929.4|205779.4|205961.1|205811.1|205917|205767|37
1632977660000|2021-09-30 04:54:20|205045|204895|205042.1|204892.1|205045.2|204895.2|205041.6|204891.6|16
1633021360000|2021-09-30 17:02:40|205925.7|205775.7|205924.8|205774.8|205928.8|205778.8|205920.8|205770.8|33
1632977670000|2021-09-30 04:54:30|205041.6|204891.6|205039.3|204889.3|205042.9|204892.9|205037.2|204887.2|8
1633021370000|2021-09-30 17:02:50|205924.4|205774.4|205951.2|205801.2|205965.6|205815.6|205924.4|205774.4|37
1632977680000|2021-09-30 04:54:40|205038.6|204888.6|205044.2|204894.2|205046.7|204896.7|205034.2|204884.2|14
1633021380000|2021-09-30 17:03:00|205952.6|205802.6|205961.3|205811.3|205964.2|205814.2|205952.6|205802.6|29
1632977690000|2021-09-30 04:54:50|205043.4|204893.4|205043.6|204893.6|205045.4|204895.4|205041.5|204891.5|10
1633021390000|2021-09-30 17:03:10|205961.8|205811.8|205964.9|205814.9|205967.1|205817.1|205960.8|205810.8|28
1632977700000|2021-09-30 04:55:00|205043.5|204893.5|205039.7|204889.7|205046|204896|205039.7|204889.7|16
1633021400000|2021-09-30 17:03:20|205965.4|205815.4|205961.3|205811.3|205965.9|205815.9|205961.2|205811.2|24
1632977710000|2021-09-30 04:55:10|205038.8|204888.8|205042.6|204892.6|205042.6|204892.6|205038.8|204888.8|24
1633021410000|2021-09-30 17:03:30|205961.6|205811.6|205918.7|205768.7|205961.6|205811.6|205918.3|205768.3|38
1632977720000|2021-09-30 04:55:20|205042.8|204892.8|205038.7|204888.7|205043|204893|205037.2|204887.2|12
1633021420000|2021-09-30 17:03:40|205917.1|205767.1|205918.4|205768.4|205922.5|205772.5|205915|205765|36
1632977730000|2021-09-30 04:55:30|205040.3|204890.3|205040|204890|205041.2|204891.2|205040|204890|9
1633021430000|2021-09-30 17:03:50|205917.8|205767.8|205937.6|205787.6|205944|205794|205916.1|205766.1|30
1632977740000|2021-09-30 04:55:40|205039.5|204889.5|205039.1|204889.1|205045|204895|205038.9|204888.9|16
1633021440000|2021-09-30 17:04:00|205938|205788|205911.2|205761.2|205939|205789|205900.7|205750.7|39
1632977750000|2021-09-30 04:55:50|205038.3|204888.3|205045|204895|205045.4|204895.4|205038.1|204888.1|13
1633021450000|2021-09-30 17:04:10|205908.1|205758.1|205905.8|205755.8|205908.5|205758.5|205905.6|205755.6|31
1632977760000|2021-09-30 04:56:00|205039|204889|205041.9|204891.9|205044.6|204894.6|205039|204889|15
1633021460000|2021-09-30 17:04:20|205905.9|205755.9|205914.7|205764.7|205915.8|205765.8|205905.8|205755.8|34
1632977770000|2021-09-30 04:56:10|205039.9|204889.9|205042.3|204892.3|205042.4|204892.4|205039.9|204889.9|11
1633021470000|2021-09-30 17:04:30|205915.5|205765.5|205921|205771|205924.2|205774.2|205913.1|205763.1|30
1632977780000|2021-09-30 04:56:20|205042.7|204892.7|205041.4|204891.4|205045.6|204895.6|205040.8|204890.8|17
1633021480000|2021-09-30 17:04:40|205921.2|205771.2|205906.3|205756.3|205921.2|205771.2|205904.2|205754.2|39
1632977790000|2021-09-30 04:56:30|205041.2|204891.2|205041|204891|205041.2|204891.2|205041|204891|4
1633021490000|2021-09-30 17:04:50|205907|205757|205905.5|205755.5|205907|205757|205903.9|205753.9|22
1632977800000|2021-09-30 04:56:40|205041.4|204891.4|205040.7|204890.7|205041.4|204891.4|205040.7|204890.7|6
1633021500000|2021-09-30 17:05:00|205905.6|205755.6|205915.9|205765.9|205916.9|205766.9|205905.6|205755.6|37
1632977810000|2021-09-30 04:56:50|205040.2|204890.2|205040.4|204890.4|205041.3|204891.3|205037.3|204887.3|6
1633021510000|2021-09-30 17:05:10|205916|205766|205915.7|205765.7|205918.2|205768.2|205913.1|205763.1|35
1632977820000|2021-09-30 04:57:00|205039.8|204889.8|205042|204892|205042.5|204892.5|205039.8|204889.8|4
1633021520000|2021-09-30 17:05:20|205915.1|205765.1|205951.4|205801.4|205951.4|205851.3|205901.3|205763.5|35
1632977830000|2021-09-30 04:57:10|205041.8|204891.8|205040.1|204890.1|205041.8|204891.8|205034.3|204884.3|6
1633021530000|2021-09-30 17:05:30|205950.7|205800.7|205957.5|205807.5|205963.4|205813.4|205950.7|205800.7|35
1632977840000|2021-09-30 04:57:20|205039.7|204889.7|205042.7|204892.7|205042.7|204892.7|205039.7|204889.7|7
1633021540000|2021-09-30 17:05:40|205956.7|205806.7|205952.8|205802.8|205957.3|205855.7|205900.1|205799.3|34
1632977850000|2021-09-30 04:57:30|205042.2|204892.2|205040.4|204890.4|205042.3|204892.3|205040.4|204890.4|6
1633021550000|2021-09-30 17:05:50|205952.9|205802.9|205949.3|205799.3|205955.2|205852.7|205897.3|205796.7|40
1632977860000|2021-09-30 04:57:40|205040.5|204890.5|205012.3|204862.3|205040.6|204890.6|205010.6|204860.6|11
1633021560000|2021-09-30 17:06:00|205904.2|205854.2|205951.5|205801.5|205954.6|205854.8|205899|205799.3|35
1632977870000|2021-09-30 04:57:50|205012.2|204862.2|205039.3|204889.3|205039.3|204889.3|205010.7|204860.7|21
1633021570000|2021-09-30 17:06:10|205951.9|205801.9|205954.2|205804.2|205955.2|205805.2|205950.6|205800.6|31
1632977880000|2021-09-30 04:58:00|205039.2|204889.2|205036.1|204886.1|205039.2|204889.2|205034.8|204884.8|21
1633021580000|2021-09-30 17:06:20|205953.8|205803.8|205950.6|205800.6|205955.6|205805.6|205946.4|205796.4|29
1632977890000|2021-09-30 04:58:10|205035.3|204885.3|205034.5|204884.5|205037.2|204887.2|205034.5|204884.5|16
1633021590000|2021-09-30 17:06:30|205949.4|205799.4|205908.1|205758.1|205951.4|205806.3|205856.3|205756|37
1632977900000|2021-09-30 04:58:20|205034.2|204884.2|205035.5|204885.5|205035.9|204885.9|205034.2|204884.2|10
1633021600000|2021-09-30 17:06:40|205907.9|205757.9|205912.3|205762.3|205912.3|205762.3|205899.5|205749.5|36
1632977910000|2021-09-30 04:58:30|205035.7|204885.7|205033.4|204883.4|205036|204886|205032.9|204882.9|10
1633021610000|2021-09-30 17:06:50|205911.4|205761.4|205909.3|205759.3|205912.4|205762.4|205909.1|205759.1|34
1632977920000|2021-09-30 04:58:40|205034.9|204884.9|205019|204869|205034.9|204884.9|205016.2|204866.2|22
1633021620000|2021-09-30 17:07:00|205909.1|205759.1|205907.7|205757.7|205910.8|205760.8|205906.5|205756.5|23
1632977930000|2021-09-30 04:58:50|205017.3|204867.3|205022.1|204872.1|205022.1|204872.1|205016.9|204866.9|16
1633021630000|2021-09-30 17:07:10|205907.8|205757.8|205907.7|205757.7|205909.9|205759.9|205906.1|205756.1|19
1632977940000|2021-09-30 04:59:00|205021.7|204871.7|205021.3|204871.3|205024.1|204874.1|205019.9|204869.9|22
1633021640000|2021-09-30 17:07:20|205908.2|205758.2|205913.3|205763.3|205914.6|205764.6|205908.2|205758.2|27
1632977950000|2021-09-30 04:59:10|205021.7|204871.7|205025.2|204875.2|205025.3|204875.3|205021.7|204871.7|15
1633021650000|2021-09-30 17:07:30|205914.2|205764.2|205910.5|205760.5|205914.2|205764.2|205910.1|205760.1|24
1632977960000|2021-09-30 04:59:20|205024.8|204874.8|205026|204876|205026.4|204876.4|205024.8|204874.8|14
1633021660000|2021-09-30 17:07:40|205910|205760|205912|205762|205914.1|205764.1|205909.8|205759.8|19
1632977970000|2021-09-30 04:59:30|205025.9|204875.9|205024.5|204874.5|205026.2|204876.2|205021.4|204871.4|14
1633021670000|2021-09-30 17:07:50|205911.6|205761.6|205915|205765|205917.9|205767.9|205911.3|205761.3|32
1632977980000|2021-09-30 04:59:40|205025.7|204875.7|205024.3|204874.3|205025.7|204875.7|205020.6|204870.6|20
1633021680000|2021-09-30 17:08:00|205915.9|205765.9|205918.7|205768.7|205922.2|205772.2|205912|205762|34
1632977990000|2021-09-30 04:59:50|205023.8|204873.8|205023.5|204873.5|205025.7|204875.7|205020.9|204870.9|13
1633021690000|2021-09-30 17:08:10|205919.8|205769.8|205919.7|205769.7|205924.4|205774.4|205914.7|205764.7|27
1632978000000|2021-09-30 05:00:00|205033.7|204883.7|205034.7|204884.7|205038.3|204888.3|205033.7|204883.7|28
1633021700000|2021-09-30 17:08:20|205919.6|205769.6|205924.4|205774.4|205924.8|205774.8|205916.3|205766.3|29
1632978010000|2021-09-30 05:00:10|205035.6|204885.6|205037|204887|205037.9|204887.9|205033.3|204883.3|22
1633021710000|2021-09-30 17:08:30|205922.6|205772.6|205917.6|205767.6|205936.8|205835.4|205885.4|205765.4|30
1632978020000|2021-09-30 05:00:20|205036.3|204886.3|205036.6|204886.6|205037|204887|205033.5|204883.5|20
1633021720000|2021-09-30 17:08:40|205919.7|205769.7|205908.8|205758.8|205920.1|205770.1|205905.3|205755.3|28
1632978030000|2021-09-30 05:00:30|205037.2|204887.2|205045.8|204895.8|205048|204898|205037.2|204887.2|23
1633021730000|2021-09-30 17:08:50|205908.6|205758.6|205912.7|205762.7|205915.8|205765.8|205905.6|205755.6|34
1632978040000|2021-09-30 05:00:40|205045.4|204895.4|205046.2|204896.2|205047.2|204897.2|205044.6|204894.6|20
1633021740000|2021-09-30 17:09:00|205910.6|205760.6|205914.1|205764.1|205916.6|205766.6|205909|205759|38
1632978050000|2021-09-30 05:00:50|205046|204896|205048.1|204898.1|205048.6|204898.6|205044|204894|21
1633021750000|2021-09-30 17:09:10|205912.9|205762.9|205913.7|205763.7|205916.3|205766.3|205912.7|205762.7|31
1632978060000|2021-09-30 05:01:00|205046.8|204896.8|205051.9|204901.9|205054.1|204904.1|205045.5|204895.5|29
1633021760000|2021-09-30 17:09:20|205912.3|205762.3|205904.5|205754.5|205916.3|205766.3|205904.5|205754.5|33
1632978070000|2021-09-30 05:01:10|205051.3|204901.3|205059.8|204909.8|205060.4|204910.4|205050.7|204900.7|23
1633021770000|2021-09-30 17:09:30|205904.7|205754.7|205904.6|205754.6|205910.9|205760.9|205901.6|205751.6|33
1633021780000|2021-09-30 17:09:40|205905.4|205755.4|205907.1|205757.1|205909.4|205759.4|205905.2|205755.2|36
1632978080000|2021-09-30 05:01:20|205059.2|204909.2|205058.2|204908.2|205059.9|204909.9|205056.2|204906.2|14
1633021790000|2021-09-30 17:09:50|205907.6|205757.6|205906.2|205756.2|205909.2|205759.2|205906.2|205756.2|20
1632978090000|2021-09-30 05:01:30|205058.1|204908.1|205038.3|204888.3|205058.1|204908.1|205035.7|204885.7|28
1633021800000|2021-09-30 17:10:00|205906.4|205756.4|205898.7|205748.7|205908.7|205758.7|205898.7|205748.7|30
1632978100000|2021-09-30 05:01:40|205038.2|204888.2|205034.2|204884.2|205038.7|204888.7|205034.2|204884.2|18
1633021810000|2021-09-30 17:10:10|205899.1|205749.1|205839.1|205689.1|205900.1|205750.1|205835.8|205685.8|33
1632978110000|2021-09-30 05:01:50|205035.1|204885.1|205034.9|204884.9|205035.8|204885.8|205034.8|204884.8|14
1633021820000|2021-09-30 17:10:20|205838|205688|205840.8|205690.8|205846.2|205696.2|205837.2|205687.2|22
1632978120000|2021-09-30 05:02:00|205035.1|204885.1|205034.5|204884.5|205035.2|204885.2|205033.9|204883.9|12
1633021830000|2021-09-30 17:10:30|205838.6|205688.6|205834.9|205684.9|205842.1|205692.1|205833.9|205683.9|22
1632978130000|2021-09-30 05:02:10|205033.9|204883.9|205036.4|204886.4|205037.5|204887.5|205033.9|204883.9|17
1633021840000|2021-09-30 17:10:40|205837.8|205687.8|205849|205699|205849|205699|205837.8|205687.8|29
1632978140000|2021-09-30 05:02:20|205035.8|204885.8|205033.3|204883.3|205036.9|204886.9|205031.9|204881.9|12
1633021850000|2021-09-30 17:10:50|205848.7|205698.7|205848.3|205698.3|205850.5|205700.5|205841.4|205691.4|25
1632978150000|2021-09-30 05:02:30|205035.1|204885.1|205034.1|204884.1|205036.4|204886.4|205033.7|204883.7|12
1633021860000|2021-09-30 17:11:00|205848|205698|205843.2|205693.2|205848|205698|205842.8|205692.8|21
1632978160000|2021-09-30 05:02:40|205034.3|204884.3|204994.2|204844.2|205034.3|204884.3|204990.2|204840.2|22
1633021870000|2021-09-30 17:11:10|205843.5|205693.5|205841.3|205691.3|205844.7|205694.7|205841.3|205691.3|25
1632978170000|2021-09-30 05:02:50|205005.3|204855.3|205007.7|204857.7|205007.7|204857.7|205001.7|204851.7|24
1633021880000|2021-09-30 17:11:20|205841.5|205691.5|205844.4|205694.4|205845.3|205695.3|205840.8|205690.8|25
1632978180000|2021-09-30 05:03:00|205007.3|204857.3|204994.3|204844.3|205008.2|204858.2|204972.5|204822.5|36
1633021890000|2021-09-30 17:11:30|205845.2|205695.2|205866.5|205716.5|205868.1|205760.8|205810.8|205694.9|29
1632978190000|2021-09-30 05:03:10|204995.4|204845.4|204997.6|204847.6|204999.9|204849.9|204995.1|204845.1|34
1633021900000|2021-09-30 17:11:40|205864.9|205714.9|205744.6|205594.6|205865.5|205715.5|205739|205589|34
1632978200000|2021-09-30 05:03:20|204997.4|204847.4|204997|204847|204999|204849|204995.7|204845.7|28
1633021910000|2021-09-30 17:11:50|205743.7|205593.7|205745.1|205595.1|205746|205596|205733.4|205583.4|36
1632978210000|2021-09-30 05:03:30|204996.5|204846.5|204995.5|204845.5|204996.9|204846.9|204995.2|204845.2|24
1633021920000|2021-09-30 17:12:00|205740.2|205590.2|205728.3|205578.3|205747|205597|205725.5|205575.5|35
1632978220000|2021-09-30 05:03:40|204996.4|204846.4|204992.9|204842.9|204996.4|204846.4|204991.6|204841.6|14
1633021930000|2021-09-30 17:12:10|205727.9|205577.9|205731.7|205581.7|205740.8|205590.8|205727.9|205577.9|33
1632978230000|2021-09-30 05:03:50|204992.7|204842.7|204992|204842|204993.6|204843.6|204991.6|204841.6|14
1633021940000|2021-09-30 17:12:20|205741.2|205591.2|205747.7|205597.7|205751.3|205601.3|205737.7|205587.7|31
1632978240000|2021-09-30 05:04:00|204993|204843|204992.3|204842.3|204995.8|204845.8|204992.3|204842.3|27
1633021950000|2021-09-30 17:12:30|205748|205598|205745.1|205595.1|205754.4|205604.4|205742.4|205592.4|24
1632978250000|2021-09-30 05:04:10|204991|204841|204995.8|204845.8|204995.8|204845.8|204990.1|204840.1|20
1633021960000|2021-09-30 17:12:40|205746.7|205596.7|205736.9|205586.9|205747.5|205597.5|205734.9|205584.9|35
1632978260000|2021-09-30 05:04:20|204995.9|204845.9|204995.3|204845.3|204996.4|204846.4|204993.7|204843.7|15
1633021970000|2021-09-30 17:12:50|205738.1|205588.1|205734.1|205584.1|205738.7|205588.7|205734.1|205584.1|28
1632978270000|2021-09-30 05:04:30|204995|204845|204992.1|204842.1|204995|204845|204989.9|204839.9|18
1633021980000|2021-09-30 17:13:00|205733.3|205583.3|205744|205594|205744.2|205594.2|205733.1|205583.1|33
1632978280000|2021-09-30 05:04:40|204990.8|204840.8|204987.6|204837.6|204992.5|204842.5|204987.6|204837.6|14
1633021990000|2021-09-30 17:13:10|205744.7|205594.7|205764.4|205614.4|205767.6|205617.6|205744.7|205594.7|29
1632978290000|2021-09-30 05:04:50|204987.5|204837.5|204993.3|204843.3|204994.3|204844.3|204987.5|204837.5|15
1633022000000|2021-09-30 17:13:20|205764.9|205614.9|205758.1|205608.1|205767.2|205661.1|205709.9|205604.3|31
1632978300000|2021-09-30 05:05:00|204994.3|204844.3|204997.5|204847.5|204997.5|204847.5|204994.3|204844.3|15
1633022010000|2021-09-30 17:13:30|205758.9|205608.9|205761.7|205611.7|205761.7|205611.7|205758.4|205608.4|24
1632978310000|2021-09-30 05:05:10|204996.4|204846.4|204997.3|204847.3|204998.6|204848.6|204996.4|204846.4|19
1633022020000|2021-09-30 17:13:40|205762|205612|205762.5|205612.5|205762.5|205612.5|205760.1|205610.1|22
1632978320000|2021-09-30 05:05:20|204997|204847|204997|204847|204998.6|204848.6|204997|204847|11
1633022030000|2021-09-30 17:13:50|205762.2|205612.2|205762.9|205612.9|205766|205616|205761.5|205611.5|22
1632978330000|2021-09-30 05:05:30|204998|204848|205000.6|204850.6|205002.1|204852.1|204994.5|204844.5|24
1633022040000|2021-09-30 17:14:00|205762.2|205612.2|205781.3|205631.3|205784.7|205634.7|205760.6|205610.6|35
1632978340000|2021-09-30 05:05:40|205000.8|204850.8|205000.1|204850.1|205001.8|204851.8|204998.9|204848.9|12
1633022050000|2021-09-30 17:14:10|205780.8|205630.8|205777.5|205627.5|205789.9|205678.2|205727.8|205625.3|35
1632978350000|2021-09-30 05:05:50|205000|204850|204997.7|204847.7|205000.8|204850.8|204996.5|204846.5|18
1633022060000|2021-09-30 17:14:20|205778|205628|205762.2|205612.2|205781|205677.4|205725.1|205611.1|34
1632978360000|2021-09-30 05:06:00|204997.3|204847.3|204998.4|204848.4|204998.4|204848.4|204996.4|204846.4|10
1633022070000|2021-09-30 17:14:30|205762.6|205612.6|205693.7|205643.7|205765.3|205643.7|205693.7|205593.4|25
1632978370000|2021-09-30 05:06:10|204998.2|204848.2|204995.8|204845.8|204998.2|204848.2|204995.3|204845.3|8
1633022080000|2021-09-30 17:14:40|205747.7|205597.7|205748.4|205598.4|205753.2|205651.9|205696.1|205594.3|32
1632978380000|2021-09-30 05:06:20|204996.6|204846.6|205001.2|204851.2|205001.8|204851.8|204996.6|204846.6|13
1633022090000|2021-09-30 17:14:50|205695.2|205645.2|205745.6|205595.6|205750.6|205649.4|205695.2|205595.6|27
1632978390000|2021-09-30 05:06:30|205000.9|204850.9|204998.8|204848.8|205000.9|204850.9|204998.7|204848.7|12
1633022100000|2021-09-30 17:15:00|205746.8|205596.8|205707.4|205657.4|205771.6|205658.9|205707.4|205596.8|30
1632978400000|2021-09-30 05:06:40|204999.2|204849.2|204997.4|204847.4|205001.1|204851.1|204997.1|204847.1|12
1633022110000|2021-09-30 17:15:10|205758.6|205608.6|205754.8|205704.8|205801.9|205705.3|205720.5|205608.6|32
1632978410000|2021-09-30 05:06:50|204997.3|204847.3|204997.1|204847.1|204998|204848|204996.7|204846.7|10
1633022120000|2021-09-30 17:15:20|205755|205705|205796.6|205646.6|205805.3|205705.1|205746|205643.7|25
1632978420000|2021-09-30 05:07:00|204997|204847|205000.7|204850.7|205000.7|204850.7|204996.5|204846.5|15
1633022130000|2021-09-30 17:15:30|205803.4|205653.4|205782.6|205632.6|205804.1|205689.1|205737.9|205631.6|31
1632978430000|2021-09-30 05:07:10|205000|204850|205001.1|204851.1|205003|204853|205000|204850|16
1633022140000|2021-09-30 17:15:40|205782.1|205632.1|205779.6|205629.6|205783.7|205682.6|205727.8|205612.6|34
1632978440000|2021-09-30 05:07:20|205001.8|204851.8|205001.5|204851.5|205003|204853|204999.9|204849.9|18
1633022150000|2021-09-30 17:15:50|205777.3|205627.3|205775.3|205625.3|205778.5|205685.8|205725.1|205624.4|34
1632978450000|2021-09-30 05:07:30|205001.7|204851.7|204999.6|204849.6|205001.7|204851.7|204999.6|204849.6|10
1633022160000|2021-09-30 17:16:00|205775.2|205625.2|205725.5|205675.5|205776.3|205677|205724.8|205622|20
1632978460000|2021-09-30 05:07:40|204999.3|204849.3|205000.7|204850.7|205001.1|204851.1|204999.3|204849.3|16
1633022170000|2021-09-30 17:16:10|205727.7|205677.7|205751.7|205601.7|205780.9|205679.8|205727.5|205601.7|27
1632978470000|2021-09-30 05:07:50|205000.9|204850.9|204999.7|204849.7|205002.5|204852.5|204999.7|204849.7|15
1633022180000|2021-09-30 17:16:20|205753.5|205603.5|205758.1|205608.1|205758.5|205608.5|205753|205603|24
1632978480000|2021-09-30 05:08:00|204999.5|204849.5|204997.2|204847.2|204999.6|204849.6|204997.2|204847.2|14
1633022190000|2021-09-30 17:16:30|205758|205608|205728.1|205578.1|205758|205608|205713.5|205563.5|34
1632978490000|2021-09-30 05:08:10|204997|204847|204994.8|204844.8|204998.4|204848.4|204994.8|204844.8|12
1633022200000|2021-09-30 17:16:40|205728.4|205578.4|205738.8|205588.8|205740.4|205590.4|205724.9|205574.9|34
1632978500000|2021-09-30 05:08:20|204996.4|204846.4|204994.5|204844.5|204996.9|204846.9|204993.3|204843.3|17
1633022210000|2021-09-30 17:16:50|205741|205591|205788|205638|205805.5|205655.5|205737.5|205587.5|40
1632978510000|2021-09-30 05:08:30|204995.3|204845.3|204992.5|204842.5|204995.8|204845.8|204992.5|204842.5|9
1633022220000|2021-09-30 17:17:00|205792.7|205642.7|205801.5|205651.5|205814.9|205664.9|205792.7|205642.7|40
1632978520000|2021-09-30 05:08:40|204992.7|204842.7|204993.7|204843.7|204994.2|204844.2|204991.5|204841.5|15
1633022230000|2021-09-30 17:17:10|205800.7|205650.7|205817.9|205667.9|205820.3|205670.3|205799.3|205649.3|36
1632978530000|2021-09-30 05:08:50|204993.1|204843.1|204993.7|204843.7|204994.7|204844.7|204992.7|204842.7|10
1633022240000|2021-09-30 17:17:20|205817.4|205667.4|205835.4|205685.4|205835.4|205685.4|205816.1|205666.1|32
1632978540000|2021-09-30 05:09:00|204992.5|204842.5|204993.4|204843.4|204993.9|204843.9|204992.4|204842.4|12
1633022250000|2021-09-30 17:17:30|205834.6|205684.6|205860.1|205710.1|205862|205712|205833.4|205683.4|37
1632978550000|2021-09-30 05:09:10|204992.9|204842.9|204943.3|204793.3|204993.7|204843.7|204942.9|204792.9|20
1633022260000|2021-09-30 17:17:40|205862.9|205712.9|205825.8|205675.8|205862.9|205712.9|205824.7|205674.7|39
1632978560000|2021-09-30 05:09:20|204943.8|204793.8|204939.3|204789.3|204943.8|204793.8|204939.3|204789.3|15
1633022270000|2021-09-30 17:17:50|205825.2|205675.2|205831.8|205681.8|205835.7|205729.9|205772.9|205672.5|36
1632978570000|2021-09-30 05:09:30|204940.1|204790.1|204945.4|204795.4|204947.4|204797.4|204936.1|204786.1|24
1633022280000|2021-09-30 17:18:00|205834.9|205684.9|205829.1|205679.1|205835.6|205685.6|205823.4|205673.4|33
1632978580000|2021-09-30 05:09:40|204945.8|204795.8|204946.8|204796.8|204947.6|204797.6|204944.5|204794.5|19
1633022290000|2021-09-30 17:18:10|205824.6|205674.6|205826.8|205676.8|205838.8|205736.7|205786.7|205674.1|36
1632978590000|2021-09-30 05:09:50|204946.4|204796.4|204957.8|204807.8|204958.6|204808.6|204945.9|204795.9|16
1633022300000|2021-09-30 17:18:20|205826.9|205676.9|205832.7|205682.7|205837.7|205687.7|205823.3|205673.3|33
1632978600000|2021-09-30 05:10:00|204954.3|204804.3|204951.2|204801.2|204954.8|204804.8|204948.6|204798.6|22
1633022310000|2021-09-30 17:18:30|205828.8|205678.8|205825.9|205675.9|205831.5|205681.5|205820.8|205670.8|32
1632978610000|2021-09-30 05:10:10|204951|204801|204950.8|204800.8|204956.5|204806.5|204949.6|204799.6|26
1633022320000|2021-09-30 17:18:40|205825.8|205675.8|205835.3|205685.3|205835.3|205730.9|205778|205673.1|35
1632978620000|2021-09-30 05:10:20|204949.2|204799.2|204950.1|204800.1|204953.9|204803.9|204949.2|204799.2|19
1633022330000|2021-09-30 17:18:50|205833.2|205683.2|205774.7|205724.7|205836.8|205726.6|205774.7|205676.8|36
1632978630000|2021-09-30 05:10:30|204949.9|204799.9|204953.5|204803.5|204953.5|204803.5|204947.5|204797.5|22
1633022340000|2021-09-30 17:19:00|205775.4|205725.4|205827.2|205677.2|205833.3|205728.1|205775.4|205675.8|34
1632978640000|2021-09-30 05:10:40|204953.1|204803.1|204952.6|204802.6|204956.5|204806.5|204950.7|204800.7|20
1633022350000|2021-09-30 17:19:10|205829.8|205679.8|205833.9|205683.9|205837.5|205687.5|205822.4|205672.4|29
1632978650000|2021-09-30 05:10:50|204952.1|204802.1|204949.1|204799.1|204952.1|204802.1|204948.4|204798.4|13
1633022360000|2021-09-30 17:19:20|205833.8|205683.8|205832|205682|205833.9|205683.9|205830|205680|23
1632978660000|2021-09-30 05:11:00|204948.3|204798.3|204950|204800|204950|204800|204948.3|204798.3|14
1633022370000|2021-09-30 17:19:30|205832.4|205682.4|205816|205666|205832.4|205720.6|205762.4|205658.1|33
1632978670000|2021-09-30 05:11:10|204950.2|204800.2|204957.6|204807.6|204957.6|204807.6|204950.2|204800.2|25
1633022380000|2021-09-30 17:19:40|205820|205670|205812.4|205662.4|205820.8|205670.8|205812.4|205662.4|32
1632978680000|2021-09-30 05:11:20|204957.8|204807.8|204951.3|204801.3|204957.8|204807.8|204951.1|204801.1|26
1633022390000|2021-09-30 17:19:50|205812.6|205662.6|205812.6|205662.6|205817|205667|205811|205661|27
1632978690000|2021-09-30 05:11:30|204951.4|204801.4|204952.3|204802.3|204956.3|204806.3|204949.9|204799.9|26
1633022400000|2021-09-30 17:20:00|205810.2|205660.2|205820.6|205670.6|205824.8|205674.8|205809.5|205659.5|33
1632978700000|2021-09-30 05:11:40|204954.5|204804.5|204956.7|204806.7|204956.7|204806.7|204951.1|204801.1|22
1633022410000|2021-09-30 17:20:10|205820.8|205670.8|205830.5|205680.5|205834.2|205684.2|205817.6|205667.6|30
1632978710000|2021-09-30 05:11:50|204957.4|204807.4|204957.1|204807.1|204958.4|204808.4|204955.1|204805.1|19
1633022420000|2021-09-30 17:20:20|205831.7|205681.7|205833.3|205683.3|205836|205731.3|205780.7|205676.2|35
1632978720000|2021-09-30 05:12:00|204956.8|204806.8|204956.8|204806.8|204957.2|204807.2|204953.1|204803.1|20
1633022430000|2021-09-30 17:20:30|205783.2|205733.2|205835.5|205685.5|205835.9|205733.2|205779.9|205681.7|28
1632978730000|2021-09-30 05:12:10|204956|204806|204960.2|204810.2|204961|204811|204956|204806|19
1633022440000|2021-09-30 17:20:40|205834.5|205684.5|205840.4|205690.4|205841.4|205691.4|205833.4|205683.4|27
1632978740000|2021-09-30 05:12:20|204960.3|204810.3|204959.6|204809.6|204960.4|204810.4|204955.4|204805.4|28
1633022450000|2021-09-30 17:20:50|205841.5|205691.5|205841.2|205691.2|205845.8|205738.6|205785.8|205687|35
1632978750000|2021-09-30 05:12:30|204959.8|204809.8|204957.1|204807.1|204960.4|204810.4|204955.2|204805.2|12
1633022460000|2021-09-30 17:21:00|205789.1|205739.1|205841.7|205691.7|205844|205741.7|205787.8|205688.7|31
1632978760000|2021-09-30 05:12:40|204957.6|204807.6|204958|204808|204959|204809|204955.6|204805.6|16
1633022470000|2021-09-30 17:21:10|205840.6|205690.6|205837.1|205687.1|205841.1|205691.1|205828.9|205678.9|35
1632978770000|2021-09-30 05:12:50|204958.3|204808.3|204960.3|204810.3|204960.4|204810.4|204958.3|204808.3|10
1633022480000|2021-09-30 17:21:20|205836.9|205686.9|205841.4|205691.4|205843.8|205693.8|205836.2|205686.2|31
1632978780000|2021-09-30 05:13:00|204960.5|204810.5|204957.8|204807.8|204960.6|204810.6|204956.4|204806.4|13
1633022490000|2021-09-30 17:21:30|205842.7|205692.7|205831.1|205681.1|205844.4|205694.4|205829.1|205679.1|29
1632978790000|2021-09-30 05:13:10|204957|204807|204958.6|204808.6|204958.6|204808.6|204956.6|204806.6|17
1633022500000|2021-09-30 17:21:40|205826|205676|205791.9|205641.9|205827.1|205720.6|205747.8|205635.2|37
1632978800000|2021-09-30 05:13:20|204958.8|204808.8|204958.3|204808.3|204959.5|204809.5|204954.4|204804.4|22
1633022510000|2021-09-30 17:21:50|205791.6|205641.6|205795.5|205645.5|205798.4|205648.4|205789.8|205639.8|30
1632978810000|2021-09-30 05:13:30|204957.4|204807.4|204984.5|204834.5|204988.1|204838.1|204957.4|204807.4|24
1633022520000|2021-09-30 17:22:00|205796.7|205646.7|205796|205646|205800.7|205650.7|205794.3|205644.3|33
1632978820000|2021-09-30 05:13:40|204983.8|204833.8|204975.6|204825.6|204986.9|204836.9|204975.6|204825.6|14
1633022530000|2021-09-30 17:22:10|205800.5|205650.5|205795.8|205645.8|205801.8|205651.8|205787.2|205637.2|31
1632978830000|2021-09-30 05:13:50|204976.1|204826.1|204975|204825|204976.1|204826.1|204972.9|204822.9|21
1633022540000|2021-09-30 17:22:20|205799.2|205649.2|205779.6|205629.6|205799.2|205649.2|205761.3|205611.3|27
1632978840000|2021-09-30 05:14:00|204974.9|204824.9|204976.6|204826.6|204976.6|204826.6|204972.4|204822.4|13
1633022550000|2021-09-30 17:22:30|205780.5|205630.5|205763.5|205613.5|205784.5|205634.5|205763.5|205613.5|24
1632978850000|2021-09-30 05:14:10|204976.3|204826.3|204976|204826|204976.5|204826.5|204975.5|204825.5|13
1633022560000|2021-09-30 17:22:40|205764.4|205614.4|205764.5|205614.5|205770.8|205620.8|205764|205614|23
1632978860000|2021-09-30 05:14:20|204976.1|204826.1|204976.4|204826.4|204977.1|204827.1|204976|204826|9
1633022570000|2021-09-30 17:22:50|205770.2|205620.2|205768.8|205618.8|205773.2|205623.2|205767|205617|25
1632978870000|2021-09-30 05:14:30|204977.1|204827.1|204973.4|204823.4|204977.2|204827.2|204970.8|204820.8|16
1633022580000|2021-09-30 17:23:00|205768.7|205618.7|205760.5|205610.5|205768.7|205618.7|205754.7|205604.7|36
1632978880000|2021-09-30 05:14:40|204973.2|204823.2|204976.4|204826.4|204979.7|204829.7|204973.2|204823.2|14
1633022590000|2021-09-30 17:23:10|205760.9|205610.9|205765.3|205615.3|205769.9|205619.9|205760.8|205610.8|30
1632978890000|2021-09-30 05:14:50|204976.2|204826.2|204977.7|204827.7|204978.5|204828.5|204972.4|204822.4|13
1633022600000|2021-09-30 17:23:20|205767.1|205617.1|205766.6|205616.6|205769.2|205619.2|205758.7|205608.7|31
1632978900000|2021-09-30 05:15:00|204975.1|204825.1|204955.7|204805.7|204976|204826|204955|204805|22
1633022610000|2021-09-30 17:23:30|205766.3|205616.3|205769.7|205619.7|205777.8|205627.8|205766.3|205616.3|27
1632978910000|2021-09-30 05:15:10|204954.7|204804.7|204955.2|204805.2|204955.7|204805.7|204953.6|204803.6|14
1633022620000|2021-09-30 17:23:40|205769.5|205619.5|205766.5|205616.5|205770.4|205661.5|205710.7|205610.3|27
1632978920000|2021-09-30 05:15:20|204955.4|204805.4|204953.7|204803.7|204955.9|204805.9|204953.6|204803.6|15
1633022630000|2021-09-30 17:23:50|205769.3|205619.3|205767.9|205617.9|205772.2|205622.2|205766.6|205616.6|30
1632978930000|2021-09-30 05:15:30|204952.3|204802.3|204954.4|204804.4|204954.7|204804.7|204952|204802|8
1633022640000|2021-09-30 17:24:00|205770.2|205620.2|205659.8|205509.8|205770.2|205620.2|205653.4|205503.4|32
1632978940000|2021-09-30 05:15:40|204954.5|204804.5|204956.1|204806.1|204957|204807|204954.5|204804.5|11
1633022650000|2021-09-30 17:24:10|205661.3|205511.3|205663.4|205513.4|205669.2|205519.2|205658.5|205508.5|35
1632978950000|2021-09-30 05:15:50|204955.7|204805.7|204953.5|204803.5|204956.5|204806.5|204951.6|204801.6|9
1633022660000|2021-09-30 17:24:20|205661.6|205511.6|205665.9|205515.9|205670.3|205520.3|205661.4|205511.4|37
1632978960000|2021-09-30 05:16:00|204953.9|204803.9|204951.3|204801.3|204953.9|204803.9|204949.6|204799.6|8
1633022670000|2021-09-30 17:24:30|205668.7|205518.7|205675.9|205525.9|205676.1|205526.1|205668|205518|36
1632978970000|2021-09-30 05:16:10|204951.4|204801.4|204915.6|204765.6|204951.4|204801.4|204914|204764|24
1633022680000|2021-09-30 17:24:40|205677.6|205527.6|205680.2|205530.2|205681.2|205531.2|205670.7|205520.7|36
1632978980000|2021-09-30 05:16:20|204913.6|204763.6|204913.6|204763.6|204914.1|204764.1|204912|204762|15
1633022690000|2021-09-30 17:24:50|205676.7|205526.7|205680.9|205530.9|205685.3|205535.3|205674.4|205524.4|29
1632978990000|2021-09-30 05:16:30|204913.8|204763.8|204913.5|204763.5|204915.3|204765.3|204911.9|204761.9|12
1633022700000|2021-09-30 17:25:00|205681.4|205531.4|205684.8|205534.8|205684.8|205534.8|205677|205527|38
1632979000000|2021-09-30 05:16:40|204913.8|204763.8|204912.8|204762.8|204915.2|204765.2|204912.8|204762.8|12
1633022710000|2021-09-30 17:25:10|205681.1|205531.1|205680.1|205530.1|205686.4|205536.4|205678.3|205528.3|30
1632979010000|2021-09-30 05:16:50|204914.8|204764.8|204874.1|204724.1|204915.6|204765.6|204872.3|204722.3|22
1633022720000|2021-09-30 17:25:20|205680.4|205530.4|205682.9|205532.9|205684.4|205534.4|205679.2|205529.2|26
1632979020000|2021-09-30 05:17:00|204874.9|204724.9|204873.9|204723.9|204875.1|204725.1|204869.3|204719.3|29
1633022730000|2021-09-30 17:25:30|205682|205532|205686.7|205536.7|205687.9|205537.9|205678.1|205528.1|25
1632979030000|2021-09-30 05:17:10|204874.1|204724.1|204872.9|204722.9|204875.9|204725.9|204871.9|204721.9|19
1633022740000|2021-09-30 17:25:40|205685.1|205535.1|205698.1|205548.1|205698.8|205548.8|205678.3|205528.3|30
1632979040000|2021-09-30 05:17:20|204874.2|204724.2|204869.5|204719.5|204874.2|204724.2|204868.9|204718.9|16
1633022750000|2021-09-30 17:25:50|205697.9|205547.9|205698.5|205548.5|205700|205550|205696.3|205546.3|27
1632979050000|2021-09-30 05:17:30|204869.4|204719.4|204868.2|204718.2|204870.6|204720.6|204864.8|204714.8|20
1633022760000|2021-09-30 17:26:00|205698.7|205548.7|205700.5|205550.5|205700.8|205550.8|205697.1|205547.1|24
1632979060000|2021-09-30 05:17:40|204867.4|204717.4|204862.3|204712.3|204868.2|204718.2|204861.2|204711.2|9
1633022770000|2021-09-30 17:26:10|205700|205550|205706.5|205556.5|205708.1|205558.1|205700|205550|34
1632979070000|2021-09-30 05:17:50|204862.7|204712.7|204865.2|204715.2|204865.2|204715.2|204861.2|204711.2|10
1633022780000|2021-09-30 17:26:20|205705.9|205555.9|205696.6|205546.6|205705.9|205555.9|205694.5|205544.5|36
1632979080000|2021-09-30 05:18:00|204865.6|204715.6|204842|204692|204865.6|204715.6|204836.6|204686.6|24
1633022790000|2021-09-30 17:26:30|205696.5|205546.5|205704.8|205554.8|205707.5|205557.5|205694.9|205544.9|32
1632979090000|2021-09-30 05:18:10|204842.9|204692.9|204841.2|204691.2|204843.2|204693.2|204839.9|204689.9|16
1633022800000|2021-09-30 17:26:40|205706.2|205556.2|205698.1|205548.1|205707.9|205557.9|205695.1|205545.1|36
1632979100000|2021-09-30 05:18:20|204841.8|204691.8|204839.7|204689.7|204841.8|204691.8|204838.1|204688.1|15
1633022810000|2021-09-30 17:26:50|205700|205550|205695.3|205545.3|205700.6|205550.6|205694.6|205544.6|29
1632979110000|2021-09-30 05:18:30|204839.4|204689.4|204839.9|204689.9|204840.7|204690.7|204838.5|204688.5|12
1633022820000|2021-09-30 17:27:00|205697.6|205547.6|205699.5|205549.5|205705.8|205555.8|205693.9|205543.9|35
1632979120000|2021-09-30 05:18:40|204840.3|204690.3|204835.6|204685.6|204840.3|204690.3|204834.1|204684.1|15
1633022830000|2021-09-30 17:27:10|205700.3|205550.3|205691.1|205541.1|205700.3|205550.3|205691.1|205541.1|31
1632979130000|2021-09-30 05:18:50|204835.2|204685.2|204836|204686|204836|204686|204835|204685|23
1633022840000|2021-09-30 17:27:20|205690.9|205540.9|205705.4|205555.4|205707.6|205557.6|205689.3|205539.3|30
1632979140000|2021-09-30 05:19:00|204836.6|204686.6|204834.1|204684.1|204836.6|204686.6|204821.9|204671.9|21
1633022850000|2021-09-30 17:27:30|205706.3|205556.3|205701.2|205551.2|205708.1|205558.1|205699.5|205549.5|36
1632979150000|2021-09-30 05:19:10|204832.7|204682.7|204834.7|204684.7|204836.5|204686.5|204832.7|204682.7|15
1633022860000|2021-09-30 17:27:40|205703.1|205553.1|205694.3|205544.3|205703.1|205553.1|205691.9|205541.9|35
1632979160000|2021-09-30 05:19:20|204835.3|204685.3|204836.4|204686.4|204836.9|204686.9|204835.1|204685.1|15
1633022870000|2021-09-30 17:27:50|205694.2|205544.2|205703.5|205553.5|205706.7|205556.7|205693.3|205543.3|34
1632979170000|2021-09-30 05:19:30|204834.7|204684.7|204835.7|204685.7|204836.2|204686.2|204832.2|204682.2|12
1633022880000|2021-09-30 17:28:00|205704|205554|205700.1|205550.1|205704|205554|205696.4|205546.4|34
1632979180000|2021-09-30 05:19:40|204835.1|204685.1|204834.2|204684.2|204836.2|204686.2|204834.2|204684.2|9
1633022890000|2021-09-30 17:28:10|205699.3|205549.3|205697.9|205547.9|205699.3|205549.3|205694.6|205544.6|30
1632979190000|2021-09-30 05:19:50|204833.7|204683.7|204833.4|204683.4|204834.9|204684.9|204832.3|204682.3|19
1633022900000|2021-09-30 17:28:20|205699.3|205549.3|205698.2|205548.2|205699.4|205549.4|205697.5|205547.5|28
1632979200000|2021-09-30 05:20:00|204833.6|204683.6|204833.9|204683.9|204833.9|204683.9|204832.8|204682.8|18
1633022910000|2021-09-30 17:28:30|205698|205548|205706.1|205556.1|205706.1|205556.1|205697.1|205547.1|29
1632979210000|2021-09-30 05:20:10|204833.4|204683.4|204839.6|204689.6|204839.6|204689.6|204833.4|204683.4|15
1633022920000|2021-09-30 17:28:40|205701|205551|205701.8|205551.8|205704.9|205554.9|205691.5|205541.5|35
1632979220000|2021-09-30 05:20:20|204840.8|204690.8|204840.9|204690.9|204844.2|204694.2|204838.7|204688.7|20
1633022930000|2021-09-30 17:28:50|205699.8|205549.8|205713.5|205563.5|205715.8|205565.8|205698.1|205548.1|39
1632979230000|2021-09-30 05:20:30|204840.2|204690.2|204840.6|204690.6|204843.7|204693.7|204840.1|204690.1|11
1633022940000|2021-09-30 17:29:00|205712.9|205562.9|205716.5|205566.5|205719.2|205616.3|205665.5|205559.9|33
1632979240000|2021-09-30 05:20:40|204841.2|204691.2|204846.2|204696.2|204849.2|204699.2|204840.2|204690.2|14
1633022950000|2021-09-30 17:29:10|205717.6|205567.6|205732.1|205582.1|205736.2|205586.2|205716.8|205566.8|30
1632979250000|2021-09-30 05:20:50|204847.3|204697.3|204881.9|204731.9|204881.9|204731.9|204845.6|204695.6|17
1633022960000|2021-09-30 17:29:20|205730.1|205580.1|205735.1|205585.1|205736.8|205586.8|205727.8|205577.8|32
1632979260000|2021-09-30 05:21:00|204882|204732|204878.6|204728.6|204882|204732|204873.8|204723.8|17
1633022970000|2021-09-30 17:29:30|205733.9|205583.9|205738.6|205588.6|205741.3|205591.3|205733.9|205583.9|32
1632979270000|2021-09-30 05:21:10|204877|204727|204883.2|204733.2|204883.7|204733.7|204876.9|204726.9|16
1633022980000|2021-09-30 17:29:40|205737.6|205587.6|205737.8|205587.8|205742.2|205592.2|205734.6|205584.6|27
1632979280000|2021-09-30 05:21:20|204878.3|204728.3|204880.7|204730.7|204881.4|204731.4|204878.3|204728.3|17
1633022990000|2021-09-30 17:29:50|205736.9|205586.9|205689.4|205539.4|205739.8|205594|205636.5|205538|30
1632979290000|2021-09-30 05:21:30|204881|204731|204877.6|204727.6|204881.4|204731.4|204877.6|204727.6|23
1633023000000|2021-09-30 17:30:00|205688.2|205538.2|205701.6|205551.6|205710.1|205589.4|205637|205537.5|35
1632979300000|2021-09-30 05:21:40|204877.5|204727.5|204877.8|204727.8|204877.8|204727.8|204877.2|204727.2|6
1633023010000|2021-09-30 17:30:10|205702.9|205552.9|205718.8|205568.8|205722.8|205572.8|205702.9|205552.9|37
1632979310000|2021-09-30 05:21:50|204877.1|204727.1|204875.4|204725.4|204877.1|204727.1|204874.8|204724.8|5
1633023020000|2021-09-30 17:30:20|205719.8|205569.8|205743.5|205593.5|205747.7|205622.5|205671|205569.8|36
1632979320000|2021-09-30 05:22:00|204875.5|204725.5|204881|204731|204881|204731|204875.1|204725.1|7
1633023030000|2021-09-30 17:30:30|205748.7|205598.7|205750.4|205600.4|205751.5|205601.5|205747|205597|35
1632979330000|2021-09-30 05:22:10|204880.8|204730.8|204875.6|204725.6|204880.8|204730.8|204874.7|204724.7|5
1633023040000|2021-09-30 17:30:40|205752|205602|205750.7|205600.7|205753.6|205603.6|205747.7|205597.7|31
1632979340000|2021-09-30 05:22:20|204877.1|204727.1|204880.1|204730.1|204880.9|204730.9|204877.1|204727.1|13
1633023050000|2021-09-30 17:30:50|205752.5|205602.5|205748.8|205598.8|205754.5|205604.5|205746.8|205596.8|33
1632979350000|2021-09-30 05:22:30|204879.9|204729.9|204878.5|204728.5|204881.1|204731.1|204878.5|204728.5|10
1633023060000|2021-09-30 17:31:00|205753.6|205603.6|205736.7|205586.7|205753.6|205656.4|205684.4|205584.6|37
1632979360000|2021-09-30 05:22:40|204878.9|204728.9|204881.4|204731.4|204882.1|204732.1|204878.6|204728.6|16
1633023070000|2021-09-30 17:31:10|205735.9|205585.9|205744|205594|205744|205644.6|205693.3|205582.9|35
1632979370000|2021-09-30 05:22:50|204878.3|204728.3|204877.2|204727.2|204881.4|204731.4|204877.2|204727.2|5
1633023080000|2021-09-30 17:31:20|205743.1|205593.1|205750.1|205600.1|205753.6|205653.9|205696.7|205591.5|34
1632979380000|2021-09-30 05:23:00|204878|204728|204881.9|204731.9|204883|204733|204878|204728|14
1633023090000|2021-09-30 17:31:30|205749.3|205599.3|205745.2|205595.2|205750|205652|205699|205594.1|34
1632979390000|2021-09-30 05:23:10|204882.1|204732.1|204880|204730|204882.1|204732.1|204879.5|204729.5|7
1633023100000|2021-09-30 17:31:40|205744.8|205594.8|205735.9|205585.9|205747|205597|205734.1|205584.1|31
1632979400000|2021-09-30 05:23:20|204879.9|204729.9|204876|204726|204879.9|204729.9|204876|204726|14
1633023110000|2021-09-30 17:31:50|205724.7|205574.7|205742.4|205592.4|205745.9|205595.9|205719|205569|32
1632979410000|2021-09-30 05:23:30|204875.9|204725.9|204867.4|204717.4|204876.7|204726.7|204867.4|204717.4|20
1633023120000|2021-09-30 17:32:00|205742.7|205592.7|205735.8|205585.8|205743.1|205593.1|205734.4|205584.4|30
1632979420000|2021-09-30 05:23:40|204869.5|204719.5|204866.7|204716.7|204871|204721|204865.3|204715.3|13
1633023130000|2021-09-30 17:32:10|205736.2|205586.2|205733.6|205583.6|205738.3|205588.3|205730.1|205580.1|25
1632979430000|2021-09-30 05:23:50|204864.7|204714.7|204866.1|204716.1|204867.2|204717.2|204864.7|204714.7|8
1633023140000|2021-09-30 17:32:20|205734|205584|205720.1|205570.1|205737.1|205587.1|205713.5|205563.5|34
1632979440000|2021-09-30 05:24:00|204867.2|204717.2|204867.3|204717.3|204873.3|204723.3|204863.2|204713.2|17
1633023150000|2021-09-30 17:32:30|205718.4|205568.4|205711.1|205561.1|205719.8|205569.8|205708.6|205558.6|29
1632979450000|2021-09-30 05:24:10|204871.3|204721.3|204881.4|204731.4|204881.6|204731.6|204870.1|204720.1|21
1633023160000|2021-09-30 17:32:40|205712|205562|205709.3|205559.3|205716.7|205566.7|205704.9|205554.9|34
1632979460000|2021-09-30 05:24:20|204879.9|204729.9|204879.4|204729.4|204881.7|204731.7|204874.5|204724.5|11
1633023170000|2021-09-30 17:32:50|205709.2|205559.2|205711.8|205561.8|205714.4|205564.4|205705.8|205555.8|30
1632979470000|2021-09-30 05:24:30|204878.8|204728.8|204879.3|204729.3|204880.2|204730.2|204877.9|204727.9|11
1633023180000|2021-09-30 17:33:00|205718.1|205568.1|205716.7|205566.7|205724.1|205574.1|205710.3|205560.3|34
1632979480000|2021-09-30 05:24:40|204879.4|204729.4|204878.3|204728.3|204881|204731|204878|204728|12
1633023190000|2021-09-30 17:33:10|205717.3|205567.3|205715.6|205565.6|205718.2|205621.9|205671.9|205557.3|32
1632979490000|2021-09-30 05:24:50|204878.4|204728.4|204907.1|204757.1|204913.5|204763.5|204878.4|204728.4|18
1633023200000|2021-09-30 17:33:20|205712.5|205562.5|205713.8|205563.8|205714.6|205564.6|205711.9|205561.9|29
1632979500000|2021-09-30 05:25:00|204907.7|204757.7|204908.1|204758.1|204908.1|204758.1|204906.5|204756.5|11
1633023210000|2021-09-30 17:33:30|205719|205569|205716.3|205566.3|205719|205569|205713.5|205563.5|33
1632979510000|2021-09-30 05:25:10|204906.8|204756.8|204907.5|204757.5|204908.4|204758.4|204906.8|204756.8|10
1633023220000|2021-09-30 17:33:40|205716.1|205566.1|205704|205554|205718.6|205568.6|205704|205554|32
1632979520000|2021-09-30 05:25:20|204907.9|204757.9|204905.7|204755.7|204907.9|204757.9|204905.1|204755.1|8
1633023230000|2021-09-30 17:33:50|205704.6|205554.6|205687.3|205537.3|205706|205592.2|205642.2|205537.3|32
1632979530000|2021-09-30 05:25:30|204904.9|204754.9|204905.8|204755.8|204906.4|204756.4|204904.4|204754.4|7
1633023240000|2021-09-30 17:34:00|205688.2|205538.2|205697.1|205547.1|205699.8|205549.8|205686.4|205536.4|33
1632979540000|2021-09-30 05:25:40|204903.9|204753.9|204905.5|204755.5|204906.4|204756.4|204903.9|204753.9|9
1633023250000|2021-09-30 17:34:10|205700.6|205550.6|205698.7|205548.7|205703.4|205553.4|205693.2|205543.2|26
1632979550000|2021-09-30 05:25:50|204906.7|204756.7|204909.8|204759.8|204909.8|204759.8|204905.6|204755.6|13
1633023260000|2021-09-30 17:34:20|205696.9|205546.9|205705.8|205555.8|205705.8|205555.8|205696.9|205546.9|23
1632979560000|2021-09-30 05:26:00|204903.3|204753.3|204905.8|204755.8|204905.8|204755.8|204903.3|204753.3|12
1633023270000|2021-09-30 17:34:30|205709.3|205559.3|205709.9|205559.9|205712.2|205562.2|205706.1|205556.1|23
1632979570000|2021-09-30 05:26:10|204906.2|204756.2|204897.6|204747.6|204908.1|204758.1|204897.6|204747.6|16
1633023280000|2021-09-30 17:34:40|205708.6|205558.6|205708.4|205558.4|205710.3|205560.3|205707.9|205557.9|20
1632979580000|2021-09-30 05:26:20|204899.6|204749.6|204894.3|204744.3|204902.3|204752.3|204894.3|204744.3|22
1633023290000|2021-09-30 17:34:50|205708.1|205558.1|205702.9|205552.9|205712.3|205562.3|205700.9|205550.9|36
1632979590000|2021-09-30 05:26:30|204897.1|204747.1|204885.9|204735.9|204897.8|204747.8|204885.9|204735.9|18
1633023300000|2021-09-30 17:35:00|205702.6|205552.6|205713.3|205563.3|205713.3|205563.3|205701.9|205551.9|33
1632979600000|2021-09-30 05:26:40|204890.8|204740.8|204885.4|204735.4|204893.2|204743.2|204884.8|204734.8|11
1633023310000|2021-09-30 17:35:10|205712.9|205562.9|205728|205578|205728.2|205578.2|205712.5|205562.5|28
1632979610000|2021-09-30 05:26:50|204885.1|204735.1|204889.4|204739.4|204889.4|204739.4|204885.1|204735.1|9
1633023320000|2021-09-30 17:35:20|205730.2|205580.2|205740.5|205590.5|205740.5|205590.5|205724.5|205574.5|26
1632979620000|2021-09-30 05:27:00|204889.3|204739.3|204885.6|204735.6|204890.8|204740.8|204871.5|204721.5|13
1633023330000|2021-09-30 17:35:30|205740.8|205590.8|205733.6|205583.6|205754.2|205604.2|205733.6|205583.6|37
1632979630000|2021-09-30 05:27:10|204882.3|204732.3|204879.6|204729.6|204882.5|204732.5|204878.3|204728.3|16
1633023340000|2021-09-30 17:35:40|205734.9|205584.9|205737.4|205587.4|205747.2|205597.2|205732|205582|30
1632979640000|2021-09-30 05:27:20|204879.2|204729.2|204880.4|204730.4|204881|204731|204879.1|204729.1|8
1633023350000|2021-09-30 17:35:50|205738.1|205588.1|205740.3|205590.3|205741.5|205591.5|205731|205581|33
1632979650000|2021-09-30 05:27:30|204880.9|204730.9|204874.2|204724.2|204882|204732|204871.6|204721.6|19
1633023360000|2021-09-30 17:36:00|205738.1|205588.1|205738.4|205588.4|205744|205594|205736|205586|27
1632979660000|2021-09-30 05:27:40|204871.1|204721.1|204876.7|204726.7|204877.1|204727.1|204871|204721|9
1633023370000|2021-09-30 17:36:10|205739.7|205589.7|205741|205591|205743.5|205593.5|205739.7|205589.7|27
1632979670000|2021-09-30 05:27:50|204875.3|204725.3|204874.4|204724.4|204877.9|204727.9|204874.3|204724.3|13
1633023380000|2021-09-30 17:36:20|205738.1|205588.1|205769.6|205619.6|205769.6|205619.6|205738.1|205588.1|26
1632979680000|2021-09-30 05:28:00|204875.2|204725.2|204877.8|204727.8|204878.5|204728.5|204874.1|204724.1|15
1633023390000|2021-09-30 17:36:30|205769.8|205619.8|205769.1|205619.1|205776.5|205626.5|205768.9|205618.9|28
1632979690000|2021-09-30 05:28:10|204878.3|204728.3|204875.1|204725.1|204878.7|204728.7|204875.1|204725.1|9
1633023400000|2021-09-30 17:36:40|205769.8|205619.8|205771.1|205621.1|205775|205625|205769|205619|30
1632979700000|2021-09-30 05:28:20|204877|204727|204876.4|204726.4|204877.9|204727.9|204876|204726|15
1633023410000|2021-09-30 17:36:50|205769.7|205619.7|205757.9|205607.9|205770.8|205652.3|205702.3|205596.6|32
1632979710000|2021-09-30 05:28:30|204876|204726|204868.4|204718.4|204878.4|204728.4|204864.7|204714.7|20
1633023420000|2021-09-30 17:37:00|205756.9|205606.9|205756.3|205606.3|205759.5|205609.5|205752.4|205602.4|32
1632979720000|2021-09-30 05:28:40|204869.2|204719.2|204868.4|204718.4|204869.2|204719.2|204864.7|204714.7|10
1633023430000|2021-09-30 17:37:10|205754.2|205604.2|205762.8|205612.8|205774.4|205624.4|205752.3|205602.3|37
1632979730000|2021-09-30 05:28:50|204867.9|204717.9|204871.1|204721.1|204871.1|204721.1|204867.9|204717.9|6
1633023440000|2021-09-30 17:37:20|205767.4|205617.4|205755.1|205605.1|205767.4|205661.2|205708.4|205604.9|31
1632979740000|2021-09-30 05:29:00|204870.1|204720.1|204851.2|204701.2|204872|204722|204841.8|204691.8|21
1633023450000|2021-09-30 17:37:30|205759.2|205609.2|205757.7|205607.7|205763.5|205613.5|205755.7|205605.7|30
1632979750000|2021-09-30 05:29:10|204849.4|204699.4|204857.6|204707.6|204864.2|204714.2|204849.2|204699.2|16
1633023460000|2021-09-30 17:37:40|205757.5|205607.5|205765.9|205615.9|205773.8|205623.8|205754.8|205604.8|32
1632979760000|2021-09-30 05:29:20|204858.3|204708.3|204866.3|204716.3|204866.3|204716.3|204857.2|204707.2|18
1633023470000|2021-09-30 17:37:50|205766|205616|205748|205598|205766|205645|205695|205590.2|36
1632979770000|2021-09-30 05:29:30|204867.1|204717.1|204837.3|204687.3|204879.7|204729.7|204836.1|204686.1|22
1633023480000|2021-09-30 17:38:00|205748.9|205598.9|205746|205596|205754|205650.8|205700.8|205594.7|37
1632979780000|2021-09-30 05:29:40|204828.1|204678.1|204831.3|204681.3|204837.4|204687.4|204825.4|204675.4|21
1633023490000|2021-09-30 17:38:10|205749.9|205599.9|205745.3|205595.3|205753.8|205653.7|205701.5|205592.1|38
1632979790000|2021-09-30 05:29:50|204830|204680|204832.7|204682.7|204833.5|204683.5|204830|204680|18
1633023500000|2021-09-30 17:38:20|205741.2|205591.2|205750.9|205600.9|205754.8|205604.8|205739.6|205589.6|38
1632979800000|2021-09-30 05:30:00|204832.6|204682.6|204841.7|204691.7|204851.1|204701.1|204832.6|204682.6|25
1633023510000|2021-09-30 17:38:30|205699|205649|205747.7|205597.7|205753.4|205649|205697|205596|30
1632979810000|2021-09-30 05:30:10|204842.1|204692.1|204820.9|204670.9|204842.1|204692.1|204807.9|204657.9|22
1633023520000|2021-09-30 17:38:40|205741.3|205591.3|205686.4|205636.4|205744.6|205649.7|205684.2|205585|36
1632979820000|2021-09-30 05:30:20|204819.5|204669.5|204821.5|204671.5|204822.8|204672.8|204819.3|204669.3|11
1633023530000|2021-09-30 17:38:50|205739.2|205589.2|205672.9|205622.9|205739.7|205642.7|205666.8|205564.8|38
1632979830000|2021-09-30 05:30:30|204821.3|204671.3|204815.2|204665.2|204821.7|204671.7|204814.8|204664.8|11
1633023540000|2021-09-30 17:39:00|205672.1|205622.1|205683.9|205533.9|205720|205622.1|205633.8|205533.3|33
1632979840000|2021-09-30 05:30:40|204816.1|204666.1|204820.5|204670.5|204822.8|204672.8|204814.2|204664.2|18
1633023550000|2021-09-30 17:39:10|205683.2|205533.2|205695.9|205545.9|205696|205546|205683.2|205533.2|30
1632979850000|2021-09-30 05:30:50|204821.4|204671.4|204821.9|204671.9|204822|204672|204817.9|204667.9|15
1633023560000|2021-09-30 17:39:20|205696.9|205546.9|205718.9|205568.9|205719.4|205619.1|205666.4|205544.7|28
1632979860000|2021-09-30 05:31:00|204821.3|204671.3|204819.2|204669.2|204821.3|204671.3|204819.2|204669.2|8
1633023570000|2021-09-30 17:39:30|205721.1|205571.1|205725|205575|205727.1|205577.1|205717.1|205567.1|30
1632979870000|2021-09-30 05:31:10|204819.6|204669.6|204821.6|204671.6|204821.6|204671.6|204819.6|204669.6|10
1633023580000|2021-09-30 17:39:40|205725.3|205575.3|205736.3|205586.3|205736.3|205586.3|205722.7|205572.7|29
1632979880000|2021-09-30 05:31:20|204820.7|204670.7|204810.3|204660.3|204820.7|204670.7|204809.3|204659.3|15
1633023590000|2021-09-30 17:39:50|205734.4|205584.4|205736.5|205586.5|205739.9|205589.9|205734.1|205584.1|31
1632979890000|2021-09-30 05:31:30|204811.8|204661.8|204815.4|204665.4|204815.4|204665.4|204811.8|204661.8|15
1633023600000|2021-09-30 17:40:00|205736.7|205586.7|205729.2|205579.2|205739.9|205633.4|205680.3|205576.3|32
1632979900000|2021-09-30 05:31:40|204816|204666|204811.3|204661.3|204816.4|204666.4|204811.3|204661.3|19
1633023610000|2021-09-30 17:40:10|205730.2|205580.2|205736.3|205586.3|205742.4|205592.4|205728|205578|32
1632979910000|2021-09-30 05:31:50|204811.8|204661.8|204812.1|204662.1|204814|204664|204811.6|204661.6|9
1633023620000|2021-09-30 17:40:20|205736.4|205586.4|205747.2|205597.2|205750.2|205649.5|205696.2|205585.7|32
1632979920000|2021-09-30 05:32:00|204812.6|204662.6|204815.3|204665.3|204815.3|204665.3|204811.6|204661.6|7
1633023630000|2021-09-30 17:40:30|205742.7|205592.7|205742.5|205592.5|205747.1|205645.3|205688.3|205588|32
1632979930000|2021-09-30 05:32:10|204816.5|204666.5|204815.7|204665.7|204816.8|204666.8|204815.7|204665.7|7
1633023640000|2021-09-30 17:40:40|205742.3|205592.3|205787|205637|205788.9|205638.9|205740|205590|38
1632979940000|2021-09-30 05:32:20|204815.5|204665.5|204812.7|204662.7|204815.9|204665.9|204809.7|204659.7|13
1633023650000|2021-09-30 17:40:50|205788.3|205638.3|205796.5|205646.5|205796.5|205695.7|205742.4|205635|38
1632979950000|2021-09-30 05:32:30|204815.8|204665.8|204815.9|204665.9|204816.6|204666.6|204814.6|204664.6|12
1633023660000|2021-09-30 17:41:00|205794.3|205644.3|205822.2|205672.2|205825.4|205675.4|205793.7|205643.7|37
1632979960000|2021-09-30 05:32:40|204816.3|204666.3|204815.7|204665.7|204816.3|204666.3|204814.3|204664.3|7
1633023670000|2021-09-30 17:41:10|205837.9|205687.9|205837.5|205687.5|205844.8|205694.8|205833.5|205683.5|34
1632979970000|2021-09-30 05:32:50|204815.3|204665.3|204814.9|204664.9|204815.7|204665.7|204814.5|204664.5|8
1633023680000|2021-09-30 17:41:20|205837.4|205687.4|205835.8|205685.8|205838.9|205688.9|205831.8|205681.8|30
1632979980000|2021-09-30 05:33:00|204814.8|204664.8|204814.5|204664.5|204815.7|204665.7|204814.4|204664.4|7
1633023690000|2021-09-30 17:41:30|205834.4|205684.4|205832.9|205682.9|205834.5|205684.5|205832.6|205682.6|16
1632979990000|2021-09-30 05:33:10|204814.6|204664.6|204816.2|204666.2|204816.2|204666.2|204814.2|204664.2|10
1633023700000|2021-09-30 17:41:40|205833|205683|205838.3|205688.3|205838.3|205688.3|205832.8|205682.8|23
1632980000000|2021-09-30 05:33:20|204814.8|204664.8|204816.1|204666.1|204816.3|204666.3|204814.1|204664.1|7
1633023710000|2021-09-30 17:41:50|205838.4|205688.4|205834.1|205684.1|205841.1|205691.1|205832.2|205682.2|28
1632980010000|2021-09-30 05:33:30|204816.3|204666.3|204814.5|204664.5|204816.7|204666.7|204813.7|204663.7|10
1633023720000|2021-09-30 17:42:00|205830.3|205680.3|205828.8|205678.8|205832.5|205682.5|205826.5|205676.5|35
1632980020000|2021-09-30 05:33:40|204814.6|204664.6|204797.5|204647.5|204814.8|204664.8|204782.1|204632.1|22
1633023730000|2021-09-30 17:42:10|205829.3|205679.3|205830|205680|205830.5|205680.5|205825.8|205675.8|36
1632980030000|2021-09-30 05:33:50|204798.7|204648.7|204786.7|204636.7|204798.7|204648.7|204783.8|204633.8|27
1633023740000|2021-09-30 17:42:20|205829.8|205679.8|205832.5|205682.5|205839.8|205689.8|205829.6|205679.6|31
1632980040000|2021-09-30 05:34:00|204786.9|204636.9|204789.7|204639.7|204789.7|204639.7|204786.6|204636.6|12
1633023750000|2021-09-30 17:42:30|205832.1|205682.1|205845.1|205695.1|205856.1|205756.8|205805.1|205682.1|34
1632980050000|2021-09-30 05:34:10|204790.2|204640.2|204789.8|204639.8|204792|204642|204789|204639|16
1633023760000|2021-09-30 17:42:40|205845.5|205695.5|205825.4|205675.4|205849|205699|205824.9|205674.9|31
1632980060000|2021-09-30 05:34:20|204788.6|204638.6|204801.1|204651.1|204804.4|204654.4|204788.6|204638.6|20
1633023770000|2021-09-30 17:42:50|205823.7|205673.7|205777.6|205727.6|205834.7|205729.5|205773.1|205673.4|30
1632980070000|2021-09-30 05:34:30|204802.1|204652.1|204781.5|204631.5|204802.1|204652.1|204781.5|204631.5|20
1633023780000|2021-09-30 17:43:00|205834.2|205684.2|205823.1|205673.1|205838.2|205723.2|205768.8|205668.3|31
1632980080000|2021-09-30 05:34:40|204783.7|204633.7|204784.1|204634.1|204790.1|204640.1|204782.1|204632.1|10
1633023790000|2021-09-30 17:43:10|205819.4|205669.4|205827.1|205677.1|205828.2|205724.1|205774.1|205666|32
1632980090000|2021-09-30 05:34:50|204786.2|204636.2|204785.9|204635.9|204786.2|204636.2|204782.4|204632.4|8
1633023800000|2021-09-30 17:43:20|205826.6|205676.6|205816.6|205666.6|205829|205717.1|205767.1|205665.3|32
1632980100000|2021-09-30 05:35:00|204786.2|204636.2|204790.5|204640.5|204793.7|204643.7|204782.3|204632.3|20
1633023810000|2021-09-30 17:43:30|205816.3|205666.3|205833.1|205683.1|205837|205716.4|205764.2|205663.7|34
1632980110000|2021-09-30 05:35:10|204789.2|204639.2|204794.8|204644.8|204795.6|204645.6|204789.2|204639.2|11
1633023820000|2021-09-30 17:43:40|205833.9|205683.9|205871.4|205721.4|205878.1|205728.1|205832.5|205682.5|32
1632980120000|2021-09-30 05:35:20|204791.4|204641.4|204787.3|204637.3|204792.7|204642.7|204780.8|204630.8|21
1633023830000|2021-09-30 17:43:50|205873|205723|205888.4|205738.4|205890.2|205740.2|205872.1|205722.1|33
1632980130000|2021-09-30 05:35:30|204788.7|204638.7|204784.6|204634.6|204792.7|204642.7|204781.4|204631.4|12
1633023840000|2021-09-30 17:44:00|205887.6|205737.6|205882.7|205732.7|205887.9|205737.9|205876.8|205726.8|34
1632980140000|2021-09-30 05:35:40|204783.2|204633.2|204784.9|204634.9|204785.4|204635.4|204781.5|204631.5|16
1633023850000|2021-09-30 17:44:10|205882.4|205732.4|205880.4|205730.4|205884.1|205734.1|205880.4|205730.4|26
1632980150000|2021-09-30 05:35:50|204785.3|204635.3|204781.9|204631.9|204787.1|204637.1|204781.9|204631.9|12
1633023860000|2021-09-30 17:44:20|205880.6|205730.6|205871.3|205721.3|205883.6|205733.6|205868.9|205718.9|29
1632980160000|2021-09-30 05:36:00|204782.4|204632.4|204784.3|204634.3|204784.5|204634.5|204781.4|204631.4|15
1633023870000|2021-09-30 17:44:30|205869.9|205719.9|205863.8|205713.8|205875.4|205764.1|205813.5|205711.5|30
1632980170000|2021-09-30 05:36:10|204783.9|204633.9|204780.9|204630.9|204783.9|204633.9|204779.9|204629.9|11
1633023880000|2021-09-30 17:44:40|205863.2|205713.2|205869.1|205719.1|205879.8|205781.1|205826.2|205711.2|37
1632980180000|2021-09-30 05:36:20|204783.4|204633.4|204784.8|204634.8|204784.8|204634.8|204783.1|204633.1|7
1633023890000|2021-09-30 17:44:50|205868.5|205718.5|205874.8|205724.8|205874.9|205772.8|205822.8|205714|33
1632980190000|2021-09-30 05:36:30|204782|204632|204776.8|204626.8|204782|204632|204773.3|204623.3|17
1633023900000|2021-09-30 17:45:00|205874.3|205724.3|205862.8|205712.8|205877.4|205727.4|205860.8|205710.8|35
1632980200000|2021-09-30 05:36:40|204778.4|204628.4|204780.8|204630.8|204782.3|204632.3|204777.6|204627.6|11
1633023910000|2021-09-30 17:45:10|205862.1|205712.1|205872.9|205722.9|205873.6|205723.6|205862.1|205712.1|31
1632980210000|2021-09-30 05:36:50|204782.2|204632.2|204775.6|204625.6|204782.3|204632.3|204773.7|204623.7|20
1633023920000|2021-09-30 17:45:20|205872.5|205722.5|205821.5|205771.5|205877.4|205771.5|205818.1|205718.4|33
1632980220000|2021-09-30 05:37:00|204777.3|204627.3|204776.3|204626.3|204778.4|204628.4|204772.2|204622.2|14
1633023930000|2021-09-30 17:45:30|205868.9|205718.9|205846.1|205696.1|205874.1|205724.1|205846.1|205696.1|31
1632980230000|2021-09-30 05:37:10|204776.1|204626.1|204775|204625|204776.1|204626.1|204774.3|204624.3|13
1633023940000|2021-09-30 17:45:40|205848.5|205698.5|205825.6|205675.6|205848.5|205698.5|205819.9|205669.9|23
1632980240000|2021-09-30 05:37:20|204775.3|204625.3|204769.4|204619.4|204775.3|204625.3|204769.4|204619.4|14
1633023950000|2021-09-30 17:45:50|205826.1|205676.1|205825|205675|205827.9|205677.9|205823.2|205673.2|24
1632980250000|2021-09-30 05:37:30|204770.5|204620.5|204771.3|204621.3|204773.2|204623.2|204770.5|204620.5|9
1633023960000|2021-09-30 17:46:00|205824.9|205674.9|205825.9|205675.9|205825.9|205675.9|205823.8|205673.8|22
1632980260000|2021-09-30 05:37:40|204776.3|204626.3|204775.6|204625.6|204776.5|204626.5|204769.5|204619.5|14
1633023970000|2021-09-30 17:46:10|205825.5|205675.5|205787.2|205637.2|205825.5|205675.5|205786.8|205636.8|31
1632980270000|2021-09-30 05:37:50|204775.4|204625.4|204788.8|204638.8|204788.8|204638.8|204767.9|204617.9|22
1633023980000|2021-09-30 17:46:20|205786.8|205636.8|205786.2|205636.2|205788.9|205638.9|205786|205636|22
1632980280000|2021-09-30 05:38:00|204787.3|204637.3|204781.5|204631.5|204788.4|204638.4|204779.2|204629.2|19
1633023990000|2021-09-30 17:46:30|205785.6|205635.6|205762.8|205612.8|205785.6|205635.6|205757.3|205607.3|34
1632980290000|2021-09-30 05:38:10|204780.5|204630.5|204786.2|204636.2|204791|204641|204777.3|204627.3|14
1633024000000|2021-09-30 17:46:40|205762.1|205612.1|205722.3|205572.3|205764.6|205663.8|205711|205572.3|33
1632980300000|2021-09-30 05:38:20|204784.2|204634.2|204791.8|204641.8|204791.8|204641.8|204784.2|204634.2|19
1633024010000|2021-09-30 17:46:50|205716.8|205566.8|205715.4|205565.4|205721|205571|205705.3|205555.3|32
1632980310000|2021-09-30 05:38:30|204791.9|204641.9|204795.3|204645.3|204795.3|204645.3|204791.9|204641.9|13
1633024020000|2021-09-30 17:47:00|205714.5|205564.5|205718.3|205568.3|205724.4|205574.4|205709|205559|36
1632980320000|2021-09-30 05:38:40|204795.4|204645.4|204793.6|204643.6|204795.6|204645.6|204790.1|204640.1|11
1633024030000|2021-09-30 17:47:10|205719|205569|205727.3|205577.3|205729.5|205579.5|205719|205569|29
1632980330000|2021-09-30 05:38:50|204794.5|204644.5|204793.1|204643.1|204795|204645|204793.1|204643.1|10
1633024040000|2021-09-30 17:47:20|205726|205576|205752.9|205602.9|205756.5|205606.5|205724.7|205574.7|30
1632980340000|2021-09-30 05:39:00|204794.2|204644.2|204816.6|204666.6|204816.6|204666.6|204792.7|204642.7|22
1633024050000|2021-09-30 17:47:30|205752.6|205602.6|205774.1|205624.1|205776|205626|205751.5|205601.5|31
1632980350000|2021-09-30 05:39:10|204815.8|204665.8|204867.5|204717.5|204871.5|204721.5|204815.8|204665.8|24
1633024060000|2021-09-30 17:47:40|205774|205624|205756.1|205606.1|205786.7|205677.4|205727.4|205600.8|37
1632980360000|2021-09-30 05:39:20|204866.9|204716.9|204866.8|204716.8|204868.6|204718.6|204865.5|204715.5|19
1633024070000|2021-09-30 17:47:50|205757.4|205607.4|205761.5|205611.5|205761.5|205664|205711|205606.5|29
1632980370000|2021-09-30 05:39:30|204866|204716|204864.1|204714.1|204868.1|204718.1|204858.6|204708.6|13
1633024080000|2021-09-30 17:48:00|205761.4|205611.4|205762.9|205612.9|205763.9|205613.9|205750.1|205600.1|23
1632980380000|2021-09-30 05:39:40|204867.8|204717.8|204868.6|204718.6|204870.9|204720.9|204865|204715|13
1633024090000|2021-09-30 17:48:10|205761.5|205611.5|205761.8|205611.8|205765.9|205615.9|205757.4|205607.4|29
1632980390000|2021-09-30 05:39:50|204868.5|204718.5|204868.2|204718.2|204869.8|204719.8|204867.7|204717.7|8
1633024100000|2021-09-30 17:48:20|205760.3|205610.3|205777.1|205627.1|205779.6|205682.9|205731.4|205609.6|29
1632980400000|2021-09-30 05:40:00|204868.5|204718.5|204871.8|204721.8|204876.7|204726.7|204866.9|204716.9|25
1633024110000|2021-09-30 17:48:30|205779|205629|205828.3|205678.3|205829.5|205679.5|205779|205629|37
1632980410000|2021-09-30 05:40:10|204872.7|204722.7|204870.7|204720.7|204872.7|204722.7|204870.3|204720.3|12
1633024120000|2021-09-30 17:48:40|205831.4|205681.4|205799.8|205649.8|205831.4|205681.4|205795.3|205645.3|37
1632980420000|2021-09-30 05:40:20|204872.4|204722.4|204875.3|204725.3|204877.1|204727.1|204865.7|204715.7|17
1633024130000|2021-09-30 17:48:50|205796.2|205646.2|205777|205627|205800.4|205650.4|205775.8|205625.8|33
1633024140000|2021-09-30 17:49:00|205778.4|205628.4|205783.4|205633.4|205783.4|205633.4|205775.3|205625.3|30
1632980430000|2021-09-30 05:40:30|204874.7|204724.7|204874.5|204724.5|204875.2|204725.2|204868.4|204718.4|25
1633024150000|2021-09-30 17:49:10|205785|205635|205789.2|205639.2|205791.3|205641.3|205784.6|205634.6|33
1632980440000|2021-09-30 05:40:40|204872|204722|204876.4|204726.4|204876.4|204726.4|204872|204722|19
1633024160000|2021-09-30 17:49:20|205789.7|205639.7|205781.4|205631.4|205790.6|205640.6|205781.4|205631.4|30
1632980450000|2021-09-30 05:40:50|204876.7|204726.7|204866.5|204716.5|204878.2|204728.2|204866.5|204716.5|26
1633024170000|2021-09-30 17:49:30|205780.1|205630.1|205788.7|205638.7|205788.7|205638.7|205779.4|205629.4|35
1632980460000|2021-09-30 05:41:00|204861.7|204711.7|204862.7|204712.7|204866.5|204716.5|204860.3|204710.3|27
1633024180000|2021-09-30 17:49:40|205788.6|205638.6|205790.3|205640.3|205791.1|205641.1|205786.9|205636.9|27
1632980470000|2021-09-30 05:41:10|204863|204713|204878.9|204728.9|204881.8|204731.8|204861.7|204711.7|21
1633024190000|2021-09-30 17:49:50|205792.8|205642.8|205763.1|205613.1|205792.8|205642.8|205759|205609|31
1632980480000|2021-09-30 05:41:20|204878.8|204728.8|204882.7|204732.7|204882.8|204732.8|204878|204728|14
1633024200000|2021-09-30 17:50:00|205763.3|205613.3|205749.4|205599.4|205763.3|205613.3|205748|205598|33
1632980490000|2021-09-30 05:41:30|204881.9|204731.9|204877.1|204727.1|204881.9|204731.9|204876.7|204726.7|12
1633024210000|2021-09-30 17:50:10|205749.1|205599.1|205754.1|205604.1|205758.8|205608.8|205745.9|205595.9|37
1632980500000|2021-09-30 05:41:40|204876.9|204726.9|204876.3|204726.3|204879|204729|204875.3|204725.3|16
1633024220000|2021-09-30 17:50:20|205755|205605|205755.3|205605.3|205758.6|205608.6|205754.1|205604.1|31
1632980510000|2021-09-30 05:41:50|204876.8|204726.8|204882.4|204732.4|204884.6|204734.6|204875.1|204725.1|17
1633024230000|2021-09-30 17:50:30|205754.9|205604.9|205744.2|205594.2|205759.3|205609.3|205744.2|205594.2|24
1632980520000|2021-09-30 05:42:00|204880.9|204730.9|204879.1|204729.1|204881.3|204731.3|204873.2|204723.2|17
1633024240000|2021-09-30 17:50:40|205742.7|205592.7|205750.3|205600.3|205758.4|205608.4|205742.7|205592.7|34
1632980530000|2021-09-30 05:42:10|204878.1|204728.1|204878.4|204728.4|204886|204736|204875.2|204725.2|17
1633024250000|2021-09-30 17:50:50|205750.2|205600.2|205752.7|205602.7|205756.4|205606.4|205750.2|205600.2|33
1632980540000|2021-09-30 05:42:20|204883.7|204733.7|204896.5|204746.5|204899.9|204749.9|204883.7|204733.7|18
1633024260000|2021-09-30 17:51:00|205752.5|205602.5|205758.6|205608.6|205761.2|205611.2|205750.9|205600.9|28
1632980550000|2021-09-30 05:42:30|204897.3|204747.3|204896.2|204746.2|204897.3|204747.3|204887.9|204737.9|11
1633024270000|2021-09-30 17:51:10|205758.7|205608.7|205769.8|205619.8|205772|205670.9|205717.2|205605.7|26
1632980560000|2021-09-30 05:42:40|204895.2|204745.2|204894.3|204744.3|204898.1|204748.1|204892.7|204742.7|13
1633024280000|2021-09-30 17:51:20|205772|205622|205761.9|205611.9|205772.1|205622.1|205761.9|205611.9|24
1632980570000|2021-09-30 05:42:50|204893.9|204743.9|204876.8|204726.8|204896.1|204746.1|204875.8|204725.8|23
1633024290000|2021-09-30 17:51:30|205757.2|205607.2|205760.9|205610.9|205765.7|205615.7|205757.2|205607.2|27
1632980580000|2021-09-30 05:43:00|204876.4|204726.4|204870.4|204720.4|204877|204727|204869.2|204719.2|17
1633024300000|2021-09-30 17:51:40|205761.1|205611.1|205762|205612|205764.3|205614.3|205760.4|205610.4|26
1632980590000|2021-09-30 05:43:10|204870.8|204720.8|204871.5|204721.5|204872.7|204722.7|204870.7|204720.7|14
1633024310000|2021-09-30 17:51:50|205766.2|205616.2|205764|205614|205769.4|205669.8|205719.8|205611.2|29
1632980600000|2021-09-30 05:43:20|204871.7|204721.7|204873.1|204723.1|204873.6|204723.6|204868.7|204718.7|12
1633024320000|2021-09-30 17:52:00|205762.7|205612.7|205754.4|205604.4|205764.3|205614.3|205748.9|205598.9|36
1632980610000|2021-09-30 05:43:30|204872.7|204722.7|204874.7|204724.7|204875.2|204725.2|204872.3|204722.3|13
1633024330000|2021-09-30 17:52:10|205754.5|205604.5|205756.8|205606.8|205758.9|205608.9|205753.2|205603.2|34
1632980620000|2021-09-30 05:43:40|204874.6|204724.6|204875.9|204725.9|204876.4|204726.4|204874.6|204724.6|10
1633024340000|2021-09-30 17:52:20|205753.8|205603.8|205756.5|205606.5|205759.5|205609.5|205750.7|205600.7|36
1632980630000|2021-09-30 05:43:50|204875.7|204725.7|204876|204726|204876.1|204726.1|204875.5|204725.5|7
1633024350000|2021-09-30 17:52:30|205757.4|205607.4|205748.1|205598.1|205759.5|205609.5|205748.1|205598.1|33
1632980640000|2021-09-30 05:44:00|204877.6|204727.6|204876.9|204726.9|204878.4|204728.4|204874.1|204724.1|13
1633024360000|2021-09-30 17:52:40|205746.7|205596.7|205751.8|205601.8|205754.1|205604.1|205741|205591|34
1632980650000|2021-09-30 05:44:10|204876.5|204726.5|204892.4|204742.4|204894.4|204744.4|204876.5|204726.5|22
1633024370000|2021-09-30 17:52:50|205750.9|205600.9|205764.9|205614.9|205768.1|205618.1|205750.9|205600.9|27
1632980660000|2021-09-30 05:44:20|204892.8|204742.8|204892.7|204742.7|204895.8|204745.8|204891.7|204741.7|15
1633024380000|2021-09-30 17:53:00|205765.3|205615.3|205764.7|205614.7|205791.2|205641.2|205762.7|205612.7|32
1632980670000|2021-09-30 05:44:30|204891.2|204741.2|204891.1|204741.1|204895.4|204745.4|204891.1|204741.1|13
1633024390000|2021-09-30 17:53:10|205763.7|205613.7|205792.1|205642.1|205794.8|205644.8|205763.4|205613.4|32
1632980680000|2021-09-30 05:44:40|204893.8|204743.8|204899.9|204749.9|204899.9|204749.9|204892.8|204742.8|8
1633024400000|2021-09-30 17:53:20|205793|205643|205804.7|205654.7|205804.7|205654.7|205783.3|205633.3|32
1632980690000|2021-09-30 05:44:50|204899.3|204749.3|204896.9|204746.9|204900.7|204750.7|204896.8|204746.8|12
1633024410000|2021-09-30 17:53:30|205804.4|205654.4|205807.9|205657.9|205809.4|205659.4|205797.4|205647.4|29
1632980700000|2021-09-30 05:45:00|204898.2|204748.2|204893.3|204743.3|204900.2|204750.2|204892.2|204742.2|13
1633024420000|2021-09-30 17:53:40|205809|205659|205774.3|205624.3|205811.2|205695.1|205743.5|205624.3|31
1632980710000|2021-09-30 05:45:10|204893.5|204743.5|204891.9|204741.9|204898.9|204748.9|204889.4|204739.4|13
1633024430000|2021-09-30 17:53:50|205774.8|205624.8|205751.3|205601.3|205774.8|205624.8|205747.1|205597.1|40
1632980720000|2021-09-30 05:45:20|204893.3|204743.3|204893|204743|204902.2|204752.2|204893|204743|11
1633024440000|2021-09-30 17:54:00|205749.4|205599.4|205725.6|205575.6|205750.8|205600.8|205718.1|205568.1|33
1632980730000|2021-09-30 05:45:30|204894.2|204744.2|204895.3|204745.3|204897.5|204747.5|204890.2|204740.2|11
1633024450000|2021-09-30 17:54:10|205730.2|205580.2|205769.3|205619.3|205769.3|205619.3|205730.2|205580.2|30
1632980740000|2021-09-30 05:45:40|204896|204746|204890.2|204740.2|204897.6|204747.6|204890.2|204740.2|11
1633024460000|2021-09-30 17:54:20|205768|205618|205758.3|205608.3|205771.5|205621.5|205753.6|205603.6|35
1632980750000|2021-09-30 05:45:50|204890.7|204740.7|204892.7|204742.7|204893.4|204743.4|204890.7|204740.7|4
1633024470000|2021-09-30 17:54:30|205758.6|205608.6|205761|205611|205765.7|205615.7|205758|205608|20
1632980760000|2021-09-30 05:46:00|204893.2|204743.2|204899|204749|204899|204749|204878.2|204728.2|17
1633024480000|2021-09-30 17:54:40|205761.3|205611.3|205772.1|205622.1|205800|205650|205761.3|205611.3|31
1632980770000|2021-09-30 05:46:10|204895|204745|204888.7|204738.7|204897.5|204747.5|204888.6|204738.6|18
1633024490000|2021-09-30 17:54:50|205767.2|205617.2|205764|205614|205769.6|205619.6|205762.3|205612.3|31
1632980780000|2021-09-30 05:46:20|204889.3|204739.3|204895.6|204745.6|204896.8|204746.8|204889.3|204739.3|17
1633024500000|2021-09-30 17:55:00|205764.9|205614.9|205774.6|205624.6|205774.8|205624.8|205764.9|205614.9|25
1632980790000|2021-09-30 05:46:30|204895.3|204745.3|204893.6|204743.6|204895.4|204745.4|204892.6|204742.6|12
1633024510000|2021-09-30 17:55:10|205774.1|205624.1|205798.6|205648.6|205802|205652|205774.1|205624.1|27
1632980800000|2021-09-30 05:46:40|204891.8|204741.8|204887.6|204737.6|204891.8|204741.8|204886.5|204736.5|13
1633024520000|2021-09-30 17:55:20|205799|205649|205778|205628|205800|205650|205762.1|205612.1|34
1632980810000|2021-09-30 05:46:50|204897.6|204747.6|204891.1|204741.1|204897.6|204747.6|204889.9|204739.9|12
1633024530000|2021-09-30 17:55:30|205772.2|205622.2|205768.8|205618.8|205783|205633|205762.4|205612.4|29
1632980820000|2021-09-30 05:47:00|204896.2|204746.2|204895|204745|204898.6|204748.6|204885|204735|24
1633024540000|2021-09-30 17:55:40|205770.9|205620.9|205789.9|205639.9|205789.9|205639.9|205767.8|205617.8|33
1632980830000|2021-09-30 05:47:10|204895.8|204745.8|204898.4|204748.4|204903.7|204753.7|204893.5|204743.5|17
1633024550000|2021-09-30 17:55:50|205793|205643|205797.6|205647.6|205797.6|205647.6|205789.8|205639.8|30
1632980840000|2021-09-30 05:47:20|204897.8|204747.8|204892.7|204742.7|204897.8|204747.8|204892.7|204742.7|24
1633024560000|2021-09-30 17:56:00|205796.8|205646.8|205795.8|205645.8|205800.2|205650.2|205795.2|205645.2|29
1632980850000|2021-09-30 05:47:30|204899.4|204749.4|204958.4|204808.4|204958.4|204808.4|204899.4|204749.4|34
1633024570000|2021-09-30 17:56:10|205798.7|205648.7|205790.5|205640.5|205799.4|205649.4|205779.2|205629.2|28
1632980860000|2021-09-30 05:47:40|204959|204809|204954.3|204804.3|204959.4|204809.4|204950.8|204800.8|18
1633024580000|2021-09-30 17:56:20|205787.1|205637.1|205798.6|205648.6|205813.6|205663.6|205783.3|205633.3|28
1632980870000|2021-09-30 05:47:50|204949.9|204799.9|204956.5|204806.5|204956.5|204806.5|204949.9|204799.9|21
1633024590000|2021-09-30 17:56:30|205799.3|205649.3|205795.1|205645.1|205808.6|205658.6|205793.7|205643.7|23
1632980880000|2021-09-30 05:48:00|204956.7|204806.7|204956.9|204806.9|204957.3|204807.3|204956.2|204806.2|14
1633024600000|2021-09-30 17:56:40|205795.8|205645.8|205804.6|205654.6|205804.6|205654.6|205795.8|205645.8|28
1632980890000|2021-09-30 05:48:10|204956.3|204806.3|204959|204809|204959.6|204809.6|204956.3|204806.3|9
1633024610000|2021-09-30 17:56:50|205801.2|205651.2|205804.8|205654.8|205805.7|205655.7|205801.2|205651.2|23
1632980900000|2021-09-30 05:48:20|204958.9|204808.9|204955|204805|204958.9|204808.9|204952.1|204802.1|16
1633024620000|2021-09-30 17:57:00|205804.9|205654.9|205804.9|205654.9|205805.1|205655.1|205800.7|205650.7|23
1632980910000|2021-09-30 05:48:30|204955.5|204805.5|204953.4|204803.4|204961|204811|204950|204800|19
1633024630000|2021-09-30 17:57:10|205804.5|205654.5|205807.5|205657.5|205808.4|205658.4|205803.6|205653.6|25
1632980920000|2021-09-30 05:48:40|204953.5|204803.5|204949.6|204799.6|204954.3|204804.3|204947.7|204797.7|17
1633024640000|2021-09-30 17:57:20|205810.2|205660.2|205805|205655|205810.2|205660.2|205801.1|205651.1|21
1632980930000|2021-09-30 05:48:50|204950.6|204800.6|204951.6|204801.6|204955.3|204805.3|204950.6|204800.6|16
1633024650000|2021-09-30 17:57:30|205804.6|205654.6|205842.1|205692.1|205848.6|205698.6|205802.9|205652.9|27
1632980940000|2021-09-30 05:49:00|204952.7|204802.7|204947.2|204797.2|204955.9|204805.9|204947.2|204797.2|14
1633024660000|2021-09-30 17:57:40|205842|205692|205844.1|205694.1|205846.6|205696.6|205840.6|205690.6|29
1632980950000|2021-09-30 05:49:10|204947.4|204797.4|204950.4|204800.4|204951.4|204801.4|204947.4|204797.4|12
1633024670000|2021-09-30 17:57:50|205843.5|205693.5|205842.7|205692.7|205847.5|205697.5|205840.3|205690.3|19
1632980960000|2021-09-30 05:49:20|204949.5|204799.5|204948.8|204798.8|204953.6|204803.6|204943.9|204793.9|16
1633024680000|2021-09-30 17:58:00|205842.3|205692.3|205897.2|205747.2|205897.2|205747.2|205842.3|205692.3|35
1632980970000|2021-09-30 05:49:30|204949.6|204799.6|204948.4|204798.4|204951.3|204801.3|204946.4|204796.4|11
1633024690000|2021-09-30 17:58:10|205895.4|205745.4|205931.8|205781.8|205931.8|205781.8|205892.8|205742.8|27
1632980980000|2021-09-30 05:49:40|204951.5|204801.5|204952.8|204802.8|204954.7|204804.7|204946.7|204796.7|27
1633024700000|2021-09-30 17:58:20|205922.1|205772.1|205927.1|205777.1|205936.5|205786.5|205919.5|205769.5|36
1632980990000|2021-09-30 05:49:50|204953.5|204803.5|204950.3|204800.3|204955.4|204805.4|204949.1|204799.1|18
1633024710000|2021-09-30 17:58:30|205926.5|205776.5|205923.3|205773.3|205931.3|205781.3|205921.7|205771.7|29
1632981000000|2021-09-30 05:50:00|204950.8|204800.8|204953|204803|204955.3|204805.3|204950.8|204800.8|12
1633024720000|2021-09-30 17:58:40|205926.5|205776.5|205901.4|205751.4|205929.7|205779.7|205895.9|205745.9|32
1632981010000|2021-09-30 05:50:10|204954.2|204804.2|204955.8|204805.8|204955.8|204805.8|204952.5|204802.5|9
1633024730000|2021-09-30 17:58:50|205894.6|205744.6|205893.9|205743.9|205894.6|205744.6|205856.1|205706.1|33
1632981020000|2021-09-30 05:50:20|204955.5|204805.5|204951.5|204801.5|204955.5|204805.5|204946.9|204796.9|17
1633024740000|2021-09-30 17:59:00|205880.6|205730.6|205883.9|205733.9|205902.3|205752.3|205872.2|205722.2|33
1632981030000|2021-09-30 05:50:30|204950.8|204800.8|204953.2|204803.2|204954.8|204804.8|204948.1|204798.1|15
1633024750000|2021-09-30 17:59:10|205879|205729|205879.6|205729.6|205890.4|205740.4|205876.9|205726.9|30
1632981040000|2021-09-30 05:50:40|204953.6|204803.6|204953.9|204803.9|204954.9|204804.9|204950|204800|14
1633024760000|2021-09-30 17:59:20|205880|205730|205885.7|205735.7|205891.1|205741.1|205878.6|205728.6|28
1632981050000|2021-09-30 05:50:50|204954.8|204804.8|204955.1|204805.1|204958.1|204808.1|204951.7|204801.7|14
1633024770000|2021-09-30 17:59:30|205877.5|205727.5|205890.5|205740.5|205919.6|205769.6|205877.5|205727.5|30
1632981060000|2021-09-30 05:51:00|204954.9|204804.9|204957.1|204807.1|204958|204808|204954.1|204804.1|11
1633024780000|2021-09-30 17:59:40|205892.3|205742.3|205898.9|205748.9|205898.9|205748.9|205883.3|205733.3|22
1632981070000|2021-09-30 05:51:10|204958.4|204808.4|204999.5|204849.5|205002|204852|204958.4|204808.4|25
1633024790000|2021-09-30 17:59:50|205909.1|205759.1|205832|205682|205927.3|205777.3|205806.1|205647.9|29
1632981080000|2021-09-30 05:51:20|204998|204848|204999.5|204849.5|205002|204852|204997.8|204847.8|15
1633024800000|2021-09-30 18:00:00|205820.7|205670.7|205853.7|205703.7|205865.6|205715.6|205789.5|205639.5|39
1632981090000|2021-09-30 05:51:30|204999.7|204849.7|204996.4|204846.4|205001.1|204851.1|204995.6|204845.6|12
1633024810000|2021-09-30 18:00:10|205855|205705|205761.8|205464.8|205860.2|205710.2|205606|205456|36
1632981100000|2021-09-30 05:51:40|204996.5|204846.5|204998.1|204848.1|204999|204849|204996.3|204846.3|11
1633024820000|2021-09-30 18:00:20|205753|205456|205556.5|205406.5|205753|205482.8|205544.6|205394.6|35
1632981110000|2021-09-30 05:51:50|204997.4|204847.4|204995.3|204845.3|204997.6|204847.6|204992.2|204842.2|11
1633024830000|2021-09-30 18:00:30|205582|205432|205575.5|205425.5|205593.3|205443.3|205556.9|205406.9|37
1632981120000|2021-09-30 05:52:00|204995.9|204845.9|204991.1|204841.1|205000|204850|204984.5|204834.5|24
1633024840000|2021-09-30 18:00:40|205573.9|205423.9|205575.1|205425.1|205589.5|205439.5|205548|205398|37
1632981130000|2021-09-30 05:52:10|204992.3|204842.3|205000.1|204850.1|205000.1|204850.1|204991.1|204841.1|17
1633024850000|2021-09-30 18:00:50|205569.1|205419.1|205625.2|205475.2|205625.2|205475.2|205555.8|205405.8|37
1632981140000|2021-09-30 05:52:20|204999.8|204849.8|205000.8|204850.8|205000.8|204850.8|204998|204848|14
1633024860000|2021-09-30 18:01:00|205612.4|205462.4|205583.3|205433.3|205714.7|205564.7|205581.3|205431.3|39
1632981150000|2021-09-30 05:52:30|205001.2|204851.2|205006.7|204856.7|205015.1|204865.1|205001.2|204851.2|22
1633024870000|2021-09-30 18:01:10|205598.3|205448.3|205590.2|205440.2|205599.6|205449.6|205584|205434|36
1632981160000|2021-09-30 05:52:40|205006.3|204856.3|204994|204844|205018|204868|204990.9|204840.9|30
1633024880000|2021-09-30 18:01:20|205654.9|205504.9|205683.3|205533.3|205691.6|205541.6|205654.9|205504.9|33
1632981170000|2021-09-30 05:52:50|204992.2|204842.2|204996.2|204846.2|204997|204847|204989.6|204839.6|18
1633024890000|2021-09-30 18:01:30|205685|205535|205651.7|205501.7|205689.9|205539.9|205643.6|205493.6|30
1632981180000|2021-09-30 05:53:00|204996|204846|204997.1|204847.1|204998.8|204848.8|204992|204842|17
1633024900000|2021-09-30 18:01:40|205648.5|205498.5|205587.1|205437.1|205653.4|205503.4|205587.1|205437.1|24
1632981190000|2021-09-30 05:53:10|204996.6|204846.6|204999|204849|205001.1|204851.1|204994.2|204844.2|19
1633024910000|2021-09-30 18:01:50|205600.4|205450.4|205619.5|205469.5|205627.4|205477.4|205585.4|205435.4|38
1632981200000|2021-09-30 05:53:20|204999.8|204849.8|205029|204879|205029.1|204879.1|204999.6|204849.6|23
1633024920000|2021-09-30 18:02:00|205613.1|205463.1|205585.1|205435.1|205620.5|205470.5|205585.1|205435.1|30
1632981210000|2021-09-30 05:53:30|205029.8|204879.8|205028.4|204878.4|205034.9|204884.9|205022.4|204872.4|28
1633024930000|2021-09-30 18:02:10|205585.7|205435.7|205596.2|205446.2|205600.3|205450.3|205581.3|205431.3|32
1632981220000|2021-09-30 05:53:40|205029.5|204879.5|205032.5|204882.5|205033.8|204883.8|205027.5|204877.5|17
1633024940000|2021-09-30 18:02:20|205596.4|205446.4|205568.5|205418.5|205596.4|205446.4|205568.5|205418.5|32
1632981230000|2021-09-30 05:53:50|205032.7|204882.7|205031.2|204881.2|205034.1|204884.1|205031|204881|22
1633024950000|2021-09-30 18:02:30|205567.9|205417.9|205588.1|205438.1|205589.9|205439.9|205567.9|205417.9|26
1632981240000|2021-09-30 05:54:00|205029.5|204879.5|205036.4|204886.4|205036.4|204886.4|205029.3|204879.3|27
1633024960000|2021-09-30 18:02:40|205589.5|205439.5|205588.2|205438.2|205591.4|205441.4|205587.2|205437.2|14
1632981250000|2021-09-30 05:54:10|205032.9|204882.9|205034.3|204884.3|205038.3|204888.3|205027.7|204877.7|25
1633024970000|2021-09-30 18:02:50|205589.4|205439.4|205616.7|205466.7|205619.1|205469.1|205578.3|205428.3|36
1632981260000|2021-09-30 05:54:20|205030.8|204880.8|205038.8|204888.8|205038.8|204888.8|205030.8|204880.8|18
1633024980000|2021-09-30 18:03:00|205613.4|205463.4|205638.4|205488.4|205641|205491|205612.7|205462.7|38
1632981270000|2021-09-30 05:54:30|205035|204885|205037|204887|205037|204887|205035|204885|10
1633024990000|2021-09-30 18:03:10|205638.2|205488.2|205639.5|205489.5|205640.8|205490.8|205637.9|205487.9|23
1632981280000|2021-09-30 05:54:40|205036.7|204886.7|205039.5|204889.5|205039.5|204889.5|205033.2|204883.2|16
1633025000000|2021-09-30 18:03:20|205639.4|205489.4|205640.1|205490.1|205642.2|205492.2|205639.3|205489.3|20
1632981290000|2021-09-30 05:54:50|205039.9|204889.9|205040.3|204890.3|205040.4|204890.4|205035.3|204885.3|15
1633025010000|2021-09-30 18:03:30|205640.6|205490.6|205722.3|205572.3|205724.8|205574.8|205639.6|205489.6|22
1632981300000|2021-09-30 05:55:00|205040.8|204890.8|205035.5|204885.5|205047.4|204897.4|205033.2|204883.2|19
1633025020000|2021-09-30 18:03:40|205721.6|205571.6|205812.1|205662.1|205816.6|205666.6|205721.6|205571.6|33
1632981310000|2021-09-30 05:55:10|205037.4|204887.4|205026.8|204876.8|205037.5|204887.5|205026.8|204876.8|13
1633025030000|2021-09-30 18:03:50|205817.8|205667.8|205844.9|205694.9|205853.1|205703.1|205810.9|205660.9|38
1632981320000|2021-09-30 05:55:20|205032.9|204882.9|205033.5|204883.5|205037.4|204887.4|205023.1|204873.1|20
1633025040000|2021-09-30 18:04:00|205848.2|205698.2|205840.4|205690.4|205853.1|205703.1|205836.6|205686.6|35
1632981330000|2021-09-30 05:55:30|205033.6|204883.6|205028.9|204878.9|205036.3|204886.3|205028.9|204878.9|19
1633025050000|2021-09-30 18:04:10|205839.1|205689.1|205849.7|205699.7|205853.3|205703.3|205838.5|205688.5|29
1632981340000|2021-09-30 05:55:40|205031.3|204881.3|205040.6|204890.6|205040.6|204890.6|205027.6|204877.6|20
1633025060000|2021-09-30 18:04:20|205850.7|205700.7|205833.3|205683.3|205854.5|205704.5|205814.7|205664.7|34
1632981350000|2021-09-30 05:55:50|205036.4|204886.4|205065.9|204915.9|205069.6|204919.6|205032.5|204882.5|27
1633025070000|2021-09-30 18:04:30|205809.6|205659.6|205797.9|205647.9|205812.1|205662.1|205795.2|205645.2|35
1632981360000|2021-09-30 05:56:00|205067.1|204917.1|205066.4|204916.4|205069.5|204919.5|205066.3|204916.3|13
1633025080000|2021-09-30 18:04:40|205810.7|205660.7|205791.9|205641.9|205810.7|205660.7|205790.2|205640.2|29
1632981370000|2021-09-30 05:56:10|205065.3|204915.3|205063.7|204913.7|205074.2|204924.2|205063.7|204913.7|14
1633025090000|2021-09-30 18:04:50|205794.8|205644.8|205802.5|205652.5|205810|205660|205787.1|205637.1|30
1632981380000|2021-09-30 05:56:20|205064.6|204914.6|205065.2|204915.2|205066.1|204916.1|205064.5|204914.5|7
1633025100000|2021-09-30 18:05:00|205799.5|205649.5|205808.5|205658.5|205808.5|205658.5|205789|205639|32
1632981390000|2021-09-30 05:56:30|205065.8|204915.8|205062.4|204912.4|205065.9|204915.9|205062.4|204912.4|16
1633025110000|2021-09-30 18:05:10|205806.3|205656.3|205717.7|205567.7|205806.3|205656.3|205714.6|205564.6|30
1632981400000|2021-09-30 05:56:40|205063.8|204913.8|205064.9|204914.9|205069.3|204919.3|205057.6|204907.6|24
1633025120000|2021-09-30 18:05:20|205711.9|205561.9|205702.4|205552.4|205711.9|205561.9|205700.8|205550.8|30
1632981410000|2021-09-30 05:56:50|205059.5|204909.5|205059.4|204909.4|205072.8|204922.8|205050.3|204900.3|22
1633025130000|2021-09-30 18:05:30|205702.1|205552.1|205690.4|205540.4|205714.2|205564.2|205684.6|205534.6|30
1632981420000|2021-09-30 05:57:00|205061.5|204911.5|205061.9|204911.9|205065.9|204915.9|205053.7|204903.7|20
1633025140000|2021-09-30 18:05:40|205691.2|205541.2|205691.3|205541.3|205693.7|205543.7|205686.3|205536.3|26
1632981430000|2021-09-30 05:57:10|205062.1|204912.1|205014.4|204864.4|205062.1|204912.1|205007.6|204857.6|24
1633025150000|2021-09-30 18:05:50|205692.2|205542.2|205661.6|205511.6|205694.3|205544.3|205661.5|205511.5|25
1632981440000|2021-09-30 05:57:20|205014|204864|205029.8|204879.8|205032.4|204882.4|205012.7|204862.7|25
1633025160000|2021-09-30 18:06:00|205649.9|205499.9|205656.6|205506.6|205674.3|205524.3|205643.3|205493.3|31
1632981450000|2021-09-30 05:57:30|205022.8|204872.8|205004.3|204854.3|205024.3|204874.3|204992|204842|25
1633025170000|2021-09-30 18:06:10|205658|205508|205658.9|205508.9|205658.9|205508.9|205656.9|205506.9|18
1632981460000|2021-09-30 05:57:40|204999.2|204849.2|205000.8|204850.8|205001|204851|204997.7|204847.7|16
1633025180000|2021-09-30 18:06:20|205659|205509|205684.5|205534.5|205687.7|205537.7|205659|205509|33
1632981470000|2021-09-30 05:57:50|205001.4|204851.4|204982|204832|205001.5|204851.5|204974.9|204824.9|27
1633025190000|2021-09-30 18:06:30|205683.5|205533.5|205671.2|205521.2|205684|205534|205670.3|205520.3|31
1632981480000|2021-09-30 05:58:00|204981.8|204831.8|204982|204832|204983.3|204833.3|204976.5|204826.5|18
1633025200000|2021-09-30 18:06:40|205672.3|205522.3|205675.5|205525.5|205679|205529|205666.3|205516.3|33
1632981490000|2021-09-30 05:58:10|204980.1|204830.1|204965.8|204815.8|204981.9|204831.9|204964.7|204814.7|24
1633025210000|2021-09-30 18:06:50|205675.6|205525.6|205675.3|205525.3|205682.9|205532.9|205672.3|205522.3|33
1632981500000|2021-09-30 05:58:20|204966.1|204816.1|204968.5|204818.5|204968.5|204818.5|204957.7|204807.7|24
1633025220000|2021-09-30 18:07:00|205677.2|205527.2|205678.1|205528.1|205679.1|205529.1|205674.4|205524.4|23
1632981510000|2021-09-30 05:58:30|204967.8|204817.8|204975.1|204825.1|204982.4|204832.4|204967.8|204817.8|24
1633025230000|2021-09-30 18:07:10|205678.3|205528.3|205681.9|205531.9|205683.4|205533.4|205674|205524|24
1632981520000|2021-09-30 05:58:40|204975|204825|204976.4|204826.4|204977.4|204827.4|204968.8|204818.8|22
1633025240000|2021-09-30 18:07:20|205680.9|205530.9|205672|205522|205680.9|205530.9|205671.4|205521.4|34
1632981530000|2021-09-30 05:58:50|204976|204826|204950.4|204800.4|204976|204826|204922.6|204772.6|22
1633025250000|2021-09-30 18:07:30|205671.8|205521.8|205675.8|205525.8|205685.8|205535.8|205669|205519|35
1632981540000|2021-09-30 05:59:00|204942.8|204792.8|204937.8|204787.8|204948.4|204798.4|204932.4|204782.4|21
1633025260000|2021-09-30 18:07:40|205676.9|205526.9|205675.1|205525.1|205682.4|205532.4|205673.5|205523.5|32
1632981550000|2021-09-30 05:59:10|204934.7|204784.7|204941.6|204791.6|204945.7|204795.7|204931.7|204781.7|18
1633025270000|2021-09-30 18:07:50|205676|205526|205709.7|205559.7|205712.5|205562.5|205675|205525|31
1632981560000|2021-09-30 05:59:20|204943.2|204793.2|204941.9|204791.9|204943.7|204793.7|204934.9|204784.9|24
1633025280000|2021-09-30 18:08:00|205710.5|205560.5|205676.4|205526.4|205730.2|205580.2|205673.2|205523.2|35
1632981570000|2021-09-30 05:59:30|204941.5|204791.5|204939.9|204789.9|204943.2|204793.2|204937.5|204787.5|17
1633025290000|2021-09-30 18:08:10|205675|205525|205668.8|205518.8|205678.3|205528.3|205668.2|205518.2|28
1632981580000|2021-09-30 05:59:40|204939.1|204789.1|204943|204793|204945.4|204795.4|204934.4|204784.4|32
1633025300000|2021-09-30 18:08:20|205668.2|205518.2|205600.8|205450.8|205676.2|205526.2|205597|205447|32
1632981590000|2021-09-30 05:59:50|204942.5|204792.5|204936.6|204786.6|204945.4|204795.4|204936.6|204786.6|32
1633025310000|2021-09-30 18:08:30|205595.4|205445.4|205609.3|205459.3|205610.3|205460.3|205593.7|205443.7|37
1632981600000|2021-09-30 06:00:00|204939.2|204789.2|204933|204783|204945.1|204795.1|204933|204783|35
1633025320000|2021-09-30 18:08:40|205609|205459|205605.7|205455.7|205613.4|205463.4|205601.1|205451.1|32
1632981610000|2021-09-30 06:00:10|204931.9|204781.9|204906.7|204756.7|204931.9|204781.9|204903|204753|29
1633025330000|2021-09-30 18:08:50|205606.1|205456.1|205606.8|205456.8|205616.8|205466.8|205596.2|205446.2|27
1632981620000|2021-09-30 06:00:20|204906.9|204756.9|204911.6|204761.6|204920.3|204770.3|204903.4|204753.4|30
1633025340000|2021-09-30 18:09:00|205605.2|205455.2|205605.5|205455.5|205609.9|205459.9|205603.8|205453.8|24
1632981630000|2021-09-30 06:00:30|204911.8|204761.8|204905.5|204755.5|204911.8|204761.8|204893.8|204743.8|35
1633025350000|2021-09-30 18:09:10|205605.3|205455.3|205601.4|205451.4|205606.9|205456.9|205590.7|205440.7|32
1632981640000|2021-09-30 06:00:40|204903.9|204753.9|204897.6|204747.6|204907.8|204757.8|204896.9|204746.9|30
1633025360000|2021-09-30 18:09:20|205601.2|205451.2|205602.4|205452.4|205605.2|205501.6|205551.5|205443.4|32
1632981650000|2021-09-30 06:00:50|204897.7|204747.7|204879.3|204729.3|204897.7|204747.7|204871.6|204721.6|29
1633025370000|2021-09-30 18:09:30|205603.9|205453.9|205601.9|205451.9|205605|205455|205597.8|205447.8|26
1632981660000|2021-09-30 06:01:00|204879.7|204729.7|204880.5|204730.5|204888|204738|204875.2|204725.2|27
1633025380000|2021-09-30 18:09:40|205605.1|205455.1|205605.7|205455.7|205605.7|205455.7|205600.4|205450.4|30
1632981670000|2021-09-30 06:01:10|204888.5|204738.5|204886.8|204736.8|204889.4|204739.4|204881.1|204731.1|22
1633025390000|2021-09-30 18:09:50|205605.2|205455.2|205607.7|205457.7|205608.4|205458.4|205604.4|205454.4|20
1632981680000|2021-09-30 06:01:20|204882.8|204732.8|204873.3|204723.3|204889.2|204739.2|204865.6|204715.6|28
1633025400000|2021-09-30 18:10:00|205606.5|205456.5|205672.8|205522.8|205680.4|205530.4|205604.1|205454.1|36
1632981690000|2021-09-30 06:01:30|204877.1|204727.1|204859.7|204709.7|204877.1|204727.1|204859.5|204709.5|36
1633025410000|2021-09-30 18:10:10|205671.9|205521.9|205674.2|205524.2|205680.5|205530.5|205671.9|205521.9|35
1632981700000|2021-09-30 06:01:40|204867|204717|204827.2|204677.2|204870.6|204720.6|204819.9|204669.9|33
1633025420000|2021-09-30 18:10:20|205673.9|205523.9|205633.7|205483.7|205677.6|205527.6|205633.3|205483.3|23
1632981710000|2021-09-30 06:01:50|204825.6|204675.6|204878.6|204728.6|204878.6|204728.6|204825.6|204675.6|30
1633025430000|2021-09-30 18:10:30|205634.4|205484.4|205629.9|205479.9|205634.7|205484.7|205629.3|205479.3|33
1632981720000|2021-09-30 06:02:00|204877.7|204727.7|204877.6|204727.6|204880.5|204730.5|204876.3|204726.3|18
1633025440000|2021-09-30 18:10:40|205630.1|205480.1|205630.2|205480.2|205638.1|205488.1|205628.4|205478.4|35
1632981730000|2021-09-30 06:02:10|204878.8|204728.8|204845.4|204695.4|204878.8|204728.8|204842.4|204692.4|34
1633025450000|2021-09-30 18:10:50|205629.9|205479.9|205639.6|205489.6|205641.8|205491.8|205629.2|205479.2|31
1632981740000|2021-09-30 06:02:20|204844.7|204694.7|204877.1|204727.1|204878.8|204728.8|204839|204689|26
1633025460000|2021-09-30 18:11:00|205638.6|205488.6|205642.7|205492.7|205644.9|205494.9|205635.8|205485.8|26
1632981750000|2021-09-30 06:02:30|204876.6|204726.6|204875|204725|204879.2|204729.2|204874.8|204724.8|25
1633025470000|2021-09-30 18:11:10|205642.5|205492.5|205654.2|205504.2|205656.7|205506.7|205640.4|205490.4|33
1632981760000|2021-09-30 06:02:40|204874.9|204724.9|204874.2|204724.2|204880.4|204730.4|204868.2|204718.2|36
1633025480000|2021-09-30 18:11:20|205651.3|205501.3|205673.2|205523.2|205680.2|205530.2|205651.3|205501.3|32
1632981770000|2021-09-30 06:02:50|204874|204724|204864.8|204714.8|204878.8|204728.8|204864.8|204714.8|27
1633025490000|2021-09-30 18:11:30|205671|205521|205683.4|205533.4|205685.2|205535.2|205671|205521|35
1632981780000|2021-09-30 06:03:00|204863.9|204713.9|204859.8|204709.8|204878.3|204728.3|204859.8|204709.8|33
1633025500000|2021-09-30 18:11:40|205682.3|205532.3|205685|205535|205685.7|205535.7|205680.6|205530.6|26
1632981790000|2021-09-30 06:03:10|204856.7|204706.7|204863.8|204713.8|204876|204726|204856.7|204706.7|34
1633025510000|2021-09-30 18:11:50|205684.6|205534.6|205678.5|205528.5|205684.6|205534.6|205676.2|205526.2|28
1632981800000|2021-09-30 06:03:20|204864.2|204714.2|204870.1|204720.1|204875|204725|204854.1|204704.1|33
1633025520000|2021-09-30 18:12:00|205678.4|205528.4|205678.9|205528.9|205681.7|205531.7|205678|205528|29
1632981810000|2021-09-30 06:03:30|204871.4|204721.4|204934.3|204784.3|204934.3|204784.3|204868.6|204718.6|28
1633025530000|2021-09-30 18:12:10|205675.5|205525.5|205678.3|205528.3|205682.3|205532.3|205671.7|205521.7|38
1632981820000|2021-09-30 06:03:40|204941.9|204791.9|204943.1|204793.1|204946.5|204796.5|204934|204784|33
1633025540000|2021-09-30 18:12:20|205680.4|205530.4|205685.4|205535.4|205704.3|205554.3|205676.2|205526.2|37
1632981830000|2021-09-30 06:03:50|204942.6|204792.6|204943.1|204793.1|204952.7|204802.7|204938.1|204788.1|31
1633025550000|2021-09-30 18:12:30|205685.6|205535.6|205676.4|205526.4|205688.8|205538.8|205676.4|205526.4|36
1632981840000|2021-09-30 06:04:00|204942.2|204792.2|204945.5|204795.5|204946.7|204796.7|204941.8|204791.8|31
1633025560000|2021-09-30 18:12:40|205677.9|205527.9|205664.5|205514.5|205678|205528|205659.4|205509.4|32
1632981850000|2021-09-30 06:04:10|204944.9|204794.9|204968.3|204818.3|204969.2|204819.2|204944.9|204794.9|29
1633025570000|2021-09-30 18:12:50|205663.8|205513.8|205642.4|205492.4|205664.9|205514.9|205639.1|205489.1|33
1632981860000|2021-09-30 06:04:20|204968.1|204818.1|204982.7|204832.7|204983.8|204833.8|204968.1|204818.1|25
1633025580000|2021-09-30 18:13:00|205642.3|205492.3|205639.3|205489.3|205642.3|205492.3|205634.1|205484.1|31
1632981870000|2021-09-30 06:04:30|204981.2|204831.2|204976.8|204826.8|204984.7|204834.7|204976.8|204826.8|28
1633025590000|2021-09-30 18:13:10|205639.1|205489.1|205639.6|205489.6|205640.2|205490.2|205636.7|205486.7|27
1632981880000|2021-09-30 06:04:40|204956.6|204806.6|204971|204821|204979.7|204829.7|204956.6|204806.6|25
1633025600000|2021-09-30 18:13:20|205639.4|205489.4|205636.6|205486.6|205639.9|205489.9|205636.3|205486.3|17
1632981890000|2021-09-30 06:04:50|204970.3|204820.3|204977.2|204827.2|204981.6|204831.6|204958.6|204808.6|22
1633025610000|2021-09-30 18:13:30|205636|205486|205715.1|205565.1|205716.3|205566.3|205636|205486|27
1632981900000|2021-09-30 06:05:00|204985.8|204835.8|204958|204808|204985.8|204835.8|204953.9|204803.9|28
1633025620000|2021-09-30 18:13:40|205714.9|205564.9|205716.9|205566.9|205718.7|205568.7|205707.1|205557.1|36
1632981910000|2021-09-30 06:05:10|204973.9|204823.9|204979.2|204829.2|204987.3|204837.3|204973.9|204823.9|22
1633025630000|2021-09-30 18:13:50|205716.5|205566.5|205721.8|205571.8|205724.6|205574.6|205714.5|205564.5|29
1632981920000|2021-09-30 06:05:20|204980.8|204830.8|204980|204830|204986.7|204836.7|204976.1|204826.1|25
1633025640000|2021-09-30 18:14:00|205722.4|205572.4|205722.4|205572.4|205726.9|205576.9|205717.5|205567.5|36
1632981930000|2021-09-30 06:05:30|204980.1|204830.1|204979.3|204829.3|204982.6|204832.6|204977.7|204827.7|25
1633025650000|2021-09-30 18:14:10|205722.3|205572.3|205727.4|205577.4|205727.4|205577.4|205722.3|205572.3|22
1632981940000|2021-09-30 06:05:40|204979.5|204829.5|204987.4|204837.4|204987.4|204837.4|204978.5|204828.5|28
1633025660000|2021-09-30 18:14:20|205726.3|205576.3|205730.9|205580.9|205733.1|205583.1|205726.3|205576.3|29
1632981950000|2021-09-30 06:05:50|204988.8|204838.8|204990.5|204840.5|204990.5|204840.5|204985|204835|17
1633025670000|2021-09-30 18:14:30|205727.5|205577.5|205727.6|205577.6|205728.2|205578.2|205724.1|205574.1|27
1632981960000|2021-09-30 06:06:00|204988.7|204838.7|204988.3|204838.3|204990.2|204840.2|204985.7|204835.7|15
1633025680000|2021-09-30 18:14:40|205727.8|205577.8|205722.8|205572.8|205727.8|205577.8|205720.5|205570.5|27
1632981970000|2021-09-30 06:06:10|204986.1|204836.1|204991.6|204841.6|204991.6|204841.6|204983.1|204833.1|16
1633025690000|2021-09-30 18:14:50|205720.7|205570.7|205722.7|205572.7|205724.3|205574.3|205720.7|205570.7|15
1632981980000|2021-09-30 06:06:20|204990.6|204840.6|205004.2|204854.2|205005.3|204855.3|204986.9|204836.9|21
1633025700000|2021-09-30 18:15:00|205722.4|205572.4|205785.1|205635.1|205787.4|205637.4|205721.9|205571.9|33
1632981990000|2021-09-30 06:06:30|205002.7|204852.7|205005.3|204855.3|205006.5|204856.5|205001.8|204851.8|24
1633025710000|2021-09-30 18:15:10|205786.9|205636.9|205793.2|205643.2|205795.9|205645.9|205784.6|205634.6|29
1632982000000|2021-09-30 06:06:40|204995|204845|204999.8|204849.8|205000.1|204850.1|204988.7|204838.7|20
1633025720000|2021-09-30 18:15:20|205794|205644|205794.6|205644.6|205820.1|205670.1|205793|205643|35
1632982010000|2021-09-30 06:06:50|205000.5|204850.5|204989.6|204839.6|205000.5|204850.5|204988.6|204838.6|19
1633025730000|2021-09-30 18:15:30|205796.1|205646.1|205803.6|205653.6|205804.8|205654.8|205794.9|205644.9|36
1632982020000|2021-09-30 06:07:00|204989.8|204839.8|204994.4|204844.4|204995|204845|204985.9|204835.9|24
1633025740000|2021-09-30 18:15:40|205803.5|205653.5|205796.6|205646.6|205803.5|205653.5|205796.2|205646.2|30
1632982030000|2021-09-30 06:07:10|204993.7|204843.7|204989.1|204839.1|204996.2|204846.2|204989.1|204839.1|25
1633025750000|2021-09-30 18:15:50|205796.2|205646.2|205809.2|205659.2|205815.1|205665.1|205796.2|205646.2|34
1632982040000|2021-09-30 06:07:20|204989.8|204839.8|204988.1|204838.1|204990.9|204840.9|204986|204836|18
1633025760000|2021-09-30 18:16:00|205808.8|205658.8|205810.3|205660.3|205810.3|205660.3|205797.2|205647.2|34
1632982050000|2021-09-30 06:07:30|204988.2|204838.2|204989.5|204839.5|204992.9|204842.9|204987.4|204837.4|23
1633025770000|2021-09-30 18:16:10|205810.1|205660.1|205807.8|205657.8|205810.4|205660.4|205805.5|205655.5|30
1632982060000|2021-09-30 06:07:40|204989.9|204839.9|204986.6|204836.6|204991.5|204841.5|204985.2|204835.2|18
1633025780000|2021-09-30 18:16:20|205806.9|205656.9|205806.1|205656.1|205807.4|205657.4|205804.3|205654.3|34
1632982070000|2021-09-30 06:07:50|204986.7|204836.7|204990.7|204840.7|204995.7|204845.7|204986.7|204836.7|23
1633025790000|2021-09-30 18:16:30|205806.7|205656.7|205806.5|205656.5|205812.8|205662.8|205805.3|205655.3|33
1632982080000|2021-09-30 06:08:00|204990.5|204840.5|204992.8|204842.8|204993.2|204843.2|204989.9|204839.9|22
1633025800000|2021-09-30 18:16:40|205808.5|205658.5|205806.5|205656.5|205811.5|205661.5|205805.5|205655.5|26
1632982090000|2021-09-30 06:08:10|204992.9|204842.9|204994.1|204844.1|204994.8|204844.8|204992.3|204842.3|14
1633025810000|2021-09-30 18:16:50|205806.1|205656.1|205831.8|205681.8|205835.2|205685.2|205805.5|205655.5|28
1632982100000|2021-09-30 06:08:20|204993.6|204843.6|204994.2|204844.2|204995.4|204845.4|204993.1|204843.1|21
1633025820000|2021-09-30 18:17:00|205831.3|205681.3|205831.2|205681.2|205832.6|205682.6|205828.6|205678.6|30
1632982110000|2021-09-30 06:08:30|204993.9|204843.9|204991.6|204841.6|204995|204845|204991.4|204841.4|21
1633025830000|2021-09-30 18:17:10|205831.3|205681.3|205832|205682|205833.4|205683.4|205830.5|205680.5|27
1632982120000|2021-09-30 06:08:40|204991.9|204841.9|205019.2|204869.2|205019.3|204869.3|204983.5|204833.5|21
1633025840000|2021-09-30 18:17:20|205832.1|205682.1|205836.1|205686.1|205839.4|205689.4|205830|205680|22
1632982130000|2021-09-30 06:08:50|205025.2|204875.2|205024.8|204874.8|205029.6|204879.6|205018.2|204868.2|28
1633025850000|2021-09-30 18:17:30|205837|205687|205838.4|205688.4|205844.1|205694.1|205828.4|205678.4|33
1632982140000|2021-09-30 06:09:00|205025.8|204875.8|204983.8|204833.8|205027.8|204877.8|204980.8|204830.8|31
1633025860000|2021-09-30 18:17:40|205838.5|205688.5|205838.6|205688.6|205845.5|205695.5|205832.6|205682.6|33
1632982150000|2021-09-30 06:09:10|204982.9|204832.9|204937.5|204787.5|204982.9|204832.9|204936.2|204786.2|30
1633025870000|2021-09-30 18:17:50|205839.1|205689.1|205824.7|205674.7|205842.7|205692.7|205824.7|205674.7|33
1632982160000|2021-09-30 06:09:20|204938.7|204788.7|204938.5|204788.5|204940.7|204790.7|204935.6|204785.6|18
1633025880000|2021-09-30 18:18:00|205824.3|205674.3|205828.7|205678.7|205845.6|205695.6|205823.2|205673.2|31
1632982170000|2021-09-30 06:09:30|204938.6|204788.6|204942.7|204792.7|204945.8|204795.8|204936|204786|26
1633025890000|2021-09-30 18:18:10|205828.5|205678.5|205823.9|205673.9|205831.3|205681.3|205821.8|205671.8|25
1632982180000|2021-09-30 06:09:40|204942.8|204792.8|204939.2|204789.2|204957.1|204807.1|204938.3|204788.3|31
1633025900000|2021-09-30 18:18:20|205827.7|205677.7|205821.7|205671.7|205831|205681|205819|205669|24
1632982190000|2021-09-30 06:09:50|204939.7|204789.7|204937.8|204787.8|204941.9|204791.9|204937.6|204787.6|21
1633025910000|2021-09-30 18:18:30|205820.9|205670.9|205837.6|205687.6|205839.1|205689.1|205816.4|205666.4|30
1632982200000|2021-09-30 06:10:00|204938|204788|204940.2|204790.2|204942|204792|204936.5|204786.5|20
1633025920000|2021-09-30 18:18:40|205837.4|205687.4|205841.4|205691.4|205841.7|205691.7|205831|205681|30
1632982210000|2021-09-30 06:10:10|204940.5|204790.5|204934.2|204784.2|204941.9|204791.9|204933.7|204783.7|21
1633025930000|2021-09-30 18:18:50|205838.2|205688.2|205918.8|205768.8|205926|205776|205838.2|205688.2|34
1632982220000|2021-09-30 06:10:20|204931.9|204781.9|204903.7|204753.7|204935.7|204785.7|204897.6|204747.6|29
1633025940000|2021-09-30 18:19:00|205917.8|205767.8|205897.6|205747.6|205918.5|205768.5|205894.7|205744.7|33
1632982230000|2021-09-30 06:10:30|204906.1|204756.1|204905.7|204755.7|204907.7|204757.7|204899.7|204749.7|33
1633025950000|2021-09-30 18:19:10|205898.1|205748.1|205899.1|205749.1|205899.3|205749.3|205895.1|205745.1|21
1632982240000|2021-09-30 06:10:40|204907.9|204757.9|204911.8|204761.8|204918.7|204768.7|204898.6|204748.6|26
1633025960000|2021-09-30 18:19:20|205899.5|205749.5|205902.5|205752.5|205904|205754|205899.5|205749.5|26
1632982250000|2021-09-30 06:10:50|204911.9|204761.9|204900.5|204750.5|204912.5|204762.5|204899.6|204749.6|24
1633025970000|2021-09-30 18:19:30|205905.3|205755.3|205900.9|205750.9|205905.3|205755.3|205900.2|205750.2|23
1632982260000|2021-09-30 06:11:00|204900.7|204750.7|204906.2|204756.2|204915.3|204765.3|204899.7|204749.7|24
1633025980000|2021-09-30 18:19:40|205902.3|205752.3|205902.1|205752.1|205903.9|205753.9|205899.2|205749.2|26
1632982270000|2021-09-30 06:11:10|204906.6|204756.6|204909.8|204759.8|204909.8|204759.8|204904.3|204754.3|28
1633025990000|2021-09-30 18:19:50|205901.8|205751.8|205899.9|205749.9|205904.3|205754.3|205898.9|205748.9|25
1632982280000|2021-09-30 06:11:20|204909.6|204759.6|204904|204754|204911.5|204761.5|204904|204754|17
1633026000000|2021-09-30 18:20:00|205899.1|205749.1|205896.2|205746.2|205899.1|205749.1|205894.5|205744.5|25
1632982290000|2021-09-30 06:11:30|204904.5|204754.5|204905.9|204755.9|204906.3|204756.3|204902|204752|23
1633026010000|2021-09-30 18:20:10|205895.7|205745.7|205893.1|205743.1|205895.7|205745.7|205892.2|205742.2|31
1632982300000|2021-09-30 06:11:40|204905.3|204755.3|204933.9|204783.9|204937.1|204787.1|204905.3|204755.3|23
1633026020000|2021-09-30 18:20:20|205892.9|205742.9|205896.2|205746.2|205896.7|205746.7|205891.2|205741.2|29
1632982310000|2021-09-30 06:11:50|204935.7|204785.7|204902.9|204752.9|204940.4|204790.4|204892.7|204742.7|25
1633026030000|2021-09-30 18:20:30|205895.7|205745.7|205898.9|205748.9|205904.9|205754.9|205895|205745|32
1632982320000|2021-09-30 06:12:00|204900.9|204750.9|204901.1|204751.1|204902.3|204752.3|204896|204746|22
1633026040000|2021-09-30 18:20:40|205898.8|205748.8|205902.7|205752.7|205906.9|205756.9|205895.5|205745.5|33
1632982330000|2021-09-30 06:12:10|204902.3|204752.3|204908|204758|204908|204758|204898.6|204748.6|19
1633026050000|2021-09-30 18:20:50|205902.2|205752.2|205902.3|205752.3|205902.3|205752.3|205899.1|205749.1|20
1632982340000|2021-09-30 06:12:20|204907|204757|204923.6|204773.6|204924.1|204774.1|204907|204757|27
1633026060000|2021-09-30 18:21:00|205901.6|205751.6|205899.1|205749.1|205901.6|205751.6|205898|205748|30
1632982350000|2021-09-30 06:12:30|204922|204772|204916.2|204766.2|204922|204772|204912.8|204762.8|24
1633026070000|2021-09-30 18:21:10|205898.1|205748.1|205918.8|205768.8|205923.3|205773.3|205897.3|205747.3|33
1632982360000|2021-09-30 06:12:40|204915.9|204765.9|204915.7|204765.7|204917.6|204767.6|204914.6|204764.6|23
1633026080000|2021-09-30 18:21:20|205923.5|205773.5|205922.2|205772.2|205926.6|205776.6|205915.3|205765.3|35
1632982370000|2021-09-30 06:12:50|204917.5|204767.5|204902.2|204752.2|204919.8|204769.8|204902.2|204752.2|19
1633026090000|2021-09-30 18:21:30|205922.3|205772.3|205968|205818|205972.4|205822.4|205920.3|205770.3|38
1632982380000|2021-09-30 06:13:00|204904.2|204754.2|204911.8|204761.8|204916.5|204766.5|204904.2|204754.2|37
1633026100000|2021-09-30 18:21:40|205968.7|205818.7|205964.3|205814.3|205969.4|205819.4|205964.1|205814.1|29
1632982390000|2021-09-30 06:13:10|204911|204761|204911.5|204761.5|204914.4|204764.4|204909.4|204759.4|17
1633026110000|2021-09-30 18:21:50|205969.6|205819.6|205966.8|205816.8|205969.6|205819.6|205965.7|205815.7|30
1632982400000|2021-09-30 06:13:20|204912.6|204762.6|204914.9|204764.9|204916.6|204766.6|204910.5|204760.5|22
1633026120000|2021-09-30 18:22:00|205966.5|205816.5|205983.6|205833.6|205987.6|205837.6|205966.1|205816.1|34
1632982410000|2021-09-30 06:13:30|204915.8|204765.8|204920.4|204770.4|204924.9|204774.9|204915.8|204765.8|26
1633026130000|2021-09-30 18:22:10|205983.2|205833.2|206019.4|205869.4|206019.7|205869.7|205976.3|205826.3|36
1632982420000|2021-09-30 06:13:40|204921.1|204771.1|204933.1|204783.1|204935.3|204785.3|204916.1|204766.1|24
1633026140000|2021-09-30 18:22:20|206022.9|205872.9|206023|205873|206031|205881|206021.7|205871.7|27
1632982430000|2021-09-30 06:13:50|204933.5|204783.5|204910.3|204760.3|204936.7|204786.7|204905|204755|28
1633026150000|2021-09-30 18:22:30|206024|205874|206026.8|205876.8|206027|205877|206015.9|205865.9|34
1632982440000|2021-09-30 06:14:00|204910.5|204760.5|204912.5|204762.5|204914.1|204764.1|204910.1|204760.1|23
1633026160000|2021-09-30 18:22:40|206025.8|205875.8|206037.6|205887.6|206041.5|205891.5|206024.1|205874.1|22
1632982450000|2021-09-30 06:14:10|204912.2|204762.2|204911.8|204761.8|204913.4|204763.4|204909.5|204759.5|19
1633026170000|2021-09-30 18:22:50|206035.9|205885.9|206022.5|205872.5|206062.3|205912.3|206022.5|205872.5|26
1632982460000|2021-09-30 06:14:20|204911.1|204761.1|204908.9|204758.9|204912.5|204762.5|204901.1|204751.1|21
1632982470000|2021-09-30 06:14:30|204909.5|204759.5|204863.3|204713.3|204910.6|204760.6|204856.8|204706.8|26
1633026180000|2021-09-30 18:23:00|206026.7|205876.7|206058.5|205908.5|206059.7|205909.7|206026.4|205876.4|31
1632982480000|2021-09-30 06:14:40|204863.5|204713.5|204871.3|204721.3|204874.1|204724.1|204862.8|204712.8|22
1633026190000|2021-09-30 18:23:10|206058.1|205908.1|206057|205907|206065.1|205915.1|206055.6|205905.6|31
1632982490000|2021-09-30 06:14:50|204870.6|204720.6|204871.9|204721.9|204872.4|204722.4|204869|204719|15
1633026200000|2021-09-30 18:23:20|206057.3|205907.3|206064.6|205914.6|206070|205920|206057.3|205907.3|28
1632982500000|2021-09-30 06:15:00|204872.3|204722.3|204826|204676|204872.3|204722.3|204820|204670|29
1633026210000|2021-09-30 18:23:30|206065.4|205915.4|206071.3|205921.3|206074.4|205924.4|206064.5|205914.5|28
1632982510000|2021-09-30 06:15:10|204825.9|204675.9|204812.3|204662.3|204845.2|204695.2|204809.2|204659.2|31
1633026220000|2021-09-30 18:23:40|206071.1|205921.1|206072.4|205922.4|206073|205923|206069|205919|25
1632982520000|2021-09-30 06:15:20|204811.6|204661.6|204809|204659|204813.5|204663.5|204804.5|204654.5|12
1633026230000|2021-09-30 18:23:50|206074.2|205924.2|206057.3|205907.3|206078.9|205928.9|206046.4|205896.4|31
1632982530000|2021-09-30 06:15:30|204808.9|204658.9|204808.4|204658.4|204815.1|204665.1|204808.1|204658.1|26
1633026240000|2021-09-30 18:24:00|206056.8|205906.8|206058.8|205908.8|206058.8|205958.4|206008.4|205884.4|35
1632982540000|2021-09-30 06:15:40|204808.5|204658.5|204812.9|204662.9|204813.8|204663.8|204808.5|204658.5|21
1633026250000|2021-09-30 18:24:10|206059.1|205909.1|206053|205903|206059.1|205909.1|206044.6|205894.6|33
1632982550000|2021-09-30 06:15:50|204813|204663|204811.3|204661.3|204814.5|204664.5|204810.2|204660.2|14
1633026260000|2021-09-30 18:24:20|206054.3|205904.3|206054|205904|206055.9|205905.9|206042.2|205892.2|31
1632982560000|2021-09-30 06:16:00|204807.1|204657.1|204801.5|204651.5|204816.4|204666.4|204801.5|204651.5|26
1633026270000|2021-09-30 18:24:30|206053.6|205903.6|206124.4|205974.4|206128.1|205978.1|206052.8|205902.8|34
1633026280000|2021-09-30 18:24:40|206114.4|205964.4|206173.3|206023.3|206178.1|206028.1|206113.2|205963.2|36
1632982570000|2021-09-30 06:16:10|204810.5|204660.5|204808.7|204658.7|204811.7|204661.7|204805.4|204655.4|26
1633026290000|2021-09-30 18:24:50|206171.4|206021.4|206187.9|206037.9|206189.8|206039.8|206171.4|206021.4|33
1633026300000|2021-09-30 18:25:00|206190.7|206040.7|206158.1|206008.1|206190.7|206040.7|206153.1|206003.1|35
1632982580000|2021-09-30 06:16:20|204809.1|204659.1|204835|204685|204846.3|204696.3|204808.1|204658.1|28
1633026310000|2021-09-30 18:25:10|206156.7|206006.7|206172.9|206022.9|206179|206029|206156.7|206006.7|32
1633026320000|2021-09-30 18:25:20|206179|206029|206174.7|206024.7|206179|206029|206168.9|206018.9|23
1632982590000|2021-09-30 06:16:30|204833.7|204683.7|204832.2|204682.2|204834.5|204684.5|204827.2|204677.2|26
1633026330000|2021-09-30 18:25:30|206175.7|206025.7|206172.4|206022.4|206178.1|206028.1|206172.4|206022.4|33
1633026340000|2021-09-30 18:25:40|206173.6|206023.6|206167.1|206017.1|206174.1|206024.1|206163.9|206013.9|30
1632982600000|2021-09-30 06:16:40|204831.6|204681.6|204851.1|204701.1|204855.1|204705.1|204826.4|204676.4|25
1633026350000|2021-09-30 18:25:50|206168.1|206018.1|206177.5|206027.5|206182.3|206032.3|206168.1|206018.1|34
1632982610000|2021-09-30 06:16:50|204847.6|204697.6|204847.6|204697.6|204849.8|204699.8|204847.6|204697.6|20
1633026360000|2021-09-30 18:26:00|206180|206030|206168.6|206018.6|206181.3|206031.3|206157.9|206007.9|26
1633026370000|2021-09-30 18:26:10|206168.3|206018.3|206232.6|206082.6|206232.7|206082.7|206167.2|206017.2|35
1632982620000|2021-09-30 06:17:00|204848.4|204698.4|204849.8|204699.8|204857.9|204707.9|204841.9|204691.9|33
1633026380000|2021-09-30 18:26:20|206232|206082|206265.8|206115.8|206270.4|206120.4|206232|206082|34
1633026390000|2021-09-30 18:26:30|206268.8|206118.8|206312.1|206162.1|206312.5|206162.5|206267|206117|33
1632982630000|2021-09-30 06:17:10|204851.8|204701.8|204828.4|204678.4|204851.8|204701.8|204828|204678|22
1633026400000|2021-09-30 18:26:40|206310.2|206160.2|206313.6|206163.6|206315.6|206165.6|206308.4|206158.4|25
1633026410000|2021-09-30 18:26:50|206314|206164|206349.5|206199.5|206349.5|206199.5|206308.7|206158.7|26
1632982640000|2021-09-30 06:17:20|204810.2|204660.2|204814.4|204664.4|204815.8|204665.8|204801.9|204651.9|23
1633026420000|2021-09-30 18:27:00|206351|206201|206358.2|206208.2|206360.2|206210.2|206317.6|206167.6|35
1633026430000|2021-09-30 18:27:10|206356.1|206206.1|206401.9|206251.9|206402.8|206252.8|206356.1|206206.1|30
1632982650000|2021-09-30 06:17:30|204812.3|204662.3|204797.9|204647.9|204812.3|204662.3|204795.4|204645.4|28
1633026440000|2021-09-30 18:27:20|206402.2|206252.2|206423.3|206273.3|206425|206275|206398.9|206248.9|32
1633026450000|2021-09-30 18:27:30|206422.2|206272.2|206394|206244|206422.2|206272.2|206390.8|206240.8|34
1632982660000|2021-09-30 06:17:40|204799.2|204649.2|204800.8|204650.8|204801.3|204651.3|204796|204646|26
1633026460000|2021-09-30 18:27:40|206410.1|206260.1|206478.2|206328.2|206482.4|206332.4|206410.1|206260.1|38
1633026470000|2021-09-30 18:27:50|206475.5|206325.5|206497.9|206347.9|206500.8|206350.8|206474.7|206324.7|28
1632982670000|2021-09-30 06:17:50|204801.2|204651.2|204795.5|204645.5|204801.6|204651.6|204790.2|204640.2|30
1633026480000|2021-09-30 18:28:00|206497|206347|206442.4|206292.4|206497.1|206347.1|206442.4|206292.4|36
1633026490000|2021-09-30 18:28:10|206440.4|206290.4|206421.5|206271.5|206452.2|206302.2|206405.5|206255.5|36
1632982680000|2021-09-30 06:18:00|204800.3|204650.3|204797.4|204647.4|204802.5|204652.5|204796.2|204646.2|21
1633026500000|2021-09-30 18:28:20|206413.1|206263.1|206433.1|206283.1|206434|206284|206411.8|206261.8|31
1633026510000|2021-09-30 18:28:30|206433|206283|206439.4|206289.4|206442.2|206292.2|206431|206281|32
1632982690000|2021-09-30 06:18:10|204811.8|204661.8|204819.6|204669.6|204822.5|204672.5|204811.8|204661.8|29
1633026520000|2021-09-30 18:28:40|206433.6|206283.6|206432|206282|206440.1|206290.1|206429|206279|37
1633026530000|2021-09-30 18:28:50|206430|206280|206436.5|206286.5|206446.3|206296.3|206430|206280|29
1632982700000|2021-09-30 06:18:20|204819.7|204669.7|204781.2|204631.2|204822.1|204672.1|204774.1|204624.1|29
1633026540000|2021-09-30 18:29:00|206436|206286|206443.7|206293.7|206446.1|206296.1|206431.9|206281.9|30
1632982710000|2021-09-30 06:18:30|204777.8|204627.8|204770.1|204620.1|204777.9|204627.9|204766.1|204616.1|26
1633026550000|2021-09-30 18:29:10|206441|206291|206439.8|206289.8|206443.2|206293.2|206432.9|206282.9|30
1632982720000|2021-09-30 06:18:40|204770|204620|204768.3|204618.3|204771.3|204621.3|204764.3|204614.3|21
1633026560000|2021-09-30 18:29:20|206442.2|206292.2|206443.6|206293.6|206444.9|206294.9|206433.1|206283.1|34
1632982730000|2021-09-30 06:18:50|204768.5|204618.5|204766.7|204616.7|204768.5|204618.5|204765.7|204615.7|20
1633026570000|2021-09-30 18:29:30|206443.5|206293.5|206442.1|206292.1|206445.9|206295.9|206439.6|206289.6|19
1632982740000|2021-09-30 06:19:00|204766.8|204616.8|204761.5|204611.5|204769.3|204619.3|204760.8|204610.8|23
1633026580000|2021-09-30 18:29:40|206441.3|206291.3|206448.4|206298.4|206448.8|206298.8|206441.3|206291.3|19
1632982750000|2021-09-30 06:19:10|204762.1|204612.1|204762.6|204612.6|204764.5|204614.5|204759.2|204609.2|20
1633026590000|2021-09-30 18:29:50|206449|206299|206448.9|206298.9|206451.4|206301.4|206446.1|206296.1|25
1632982760000|2021-09-30 06:19:20|204762.5|204612.5|204763|204613|204763.9|204613.9|204761.4|204611.4|17
1633026600000|2021-09-30 18:30:00|206452.2|206302.2|206419|206269|206464.3|206314.3|206419|206269|34
1632982770000|2021-09-30 06:19:30|204762.9|204612.9|204763.8|204613.8|204765.7|204615.7|204758.1|204608.1|19
1633026610000|2021-09-30 18:30:10|206418.6|206268.6|206423.1|206273.1|206428.3|206278.3|206416.8|206266.8|30
1632982780000|2021-09-30 06:19:40|204764.4|204614.4|204769.3|204619.3|204772.9|204622.9|204762.5|204612.5|33
1633026620000|2021-09-30 18:30:20|206421.8|206271.8|206393.3|206243.3|206422.3|206272.3|206307.5|206207.9|37
1632982790000|2021-09-30 06:19:50|204769|204619|204769.3|204619.3|204771.7|204621.7|204766.9|204616.9|22
1633026630000|2021-09-30 18:30:30|206383|206233|206397.1|206247.1|206399.4|206249.4|206378.1|206228.1|32
1632982800000|2021-09-30 06:20:00|204758.4|204608.4|204758.9|204608.9|204760.6|204610.6|204753.1|204603.1|27
1633026640000|2021-09-30 18:30:40|206397.7|206247.7|206489.5|206339.5|206493.2|206345.7|206395.7|206247.7|26
1632982810000|2021-09-30 06:20:10|204757.7|204607.7|204748.6|204598.6|204760.1|204610.1|204742.7|204592.7|23
1633026650000|2021-09-30 18:30:50|206509.8|206359.8|206506.2|206356.2|206518.4|206368.4|206505.1|206355.1|33
1632982820000|2021-09-30 06:20:20|204749.3|204599.3|204740.8|204590.8|204753|204603|204734.1|204584.1|29
1633026660000|2021-09-30 18:31:00|206506.9|206356.9|206513.2|206363.2|206513.8|206363.8|206501.1|206351.1|30
1632982830000|2021-09-30 06:20:30|204740.3|204590.3|204709.2|204559.2|204754.6|204604.6|204697.8|204547.8|33
1633026670000|2021-09-30 18:31:10|206523.8|206373.8|206541.5|206391.5|206544.2|206394.2|206523.8|206373.8|29
1632982840000|2021-09-30 06:20:40|204711.6|204561.6|204709|204559|204717.6|204567.6|204708.6|204558.6|27
1633026680000|2021-09-30 18:31:20|206541.8|206391.8|206569.4|206419.4|206569.7|206419.7|206537.6|206387.6|23
1632982850000|2021-09-30 06:20:50|204710.4|204560.4|204712|204562|204712.9|204562.9|204707.9|204557.9|27
1633026690000|2021-09-30 18:31:30|206570|206420|206573.4|206423.4|206574.3|206424.3|206570|206420|30
1632982860000|2021-09-30 06:21:00|204712.2|204562.2|204725.9|204575.9|204729.3|204579.3|204706.1|204556.1|23
1633026700000|2021-09-30 18:31:40|206574|206424|206572.3|206422.3|206574|206424|206572|206422|21
1632982870000|2021-09-30 06:21:10|204726.3|204576.3|204699.1|204549.1|204727|204577|204691.7|204541.7|26
1633026710000|2021-09-30 18:31:50|206572.2|206422.2|206571.5|206421.5|206572.8|206422.8|206569.3|206419.3|24
1632982880000|2021-09-30 06:21:20|204697|204547|204698.3|204548.3|204703.3|204553.3|204696.3|204546.3|20
1633026720000|2021-09-30 18:32:00|206572.5|206422.5|206545.8|206395.8|206572.5|206422.5|206542.6|206392.6|25
1632982890000|2021-09-30 06:21:30|204699|204549|204687.8|204537.8|204720.3|204570.3|204684.3|204534.3|26
1633026730000|2021-09-30 18:32:10|206550|206400|206534.7|206384.7|206550|206400|206532.7|206382.7|26
1632982900000|2021-09-30 06:21:40|204689.8|204539.8|204677.2|204527.2|204693.6|204543.6|204658.6|204508.6|32
1633026740000|2021-09-30 18:32:20|206532.6|206382.6|206497.6|206347.6|206532.6|206382.6|206497.6|206347.6|17
1632982910000|2021-09-30 06:21:50|204677.1|204527.1|204675.3|204525.3|204679.9|204529.9|204671.8|204521.8|23
1633026750000|2021-09-30 18:32:30|206501|206351|206428.8|206278.8|206501|206351|206428.2|206278.2|25
1632982920000|2021-09-30 06:22:00|204676.8|204526.8|204676|204526|204680.6|204530.6|204675.7|204525.7|21
1633026760000|2021-09-30 18:32:40|206429|206279|206431|206281|206433.7|206283.7|206429|206279|22
1632982930000|2021-09-30 06:22:10|204676.6|204526.6|204679.6|204529.6|204681.2|204531.2|204671.3|204521.3|22
1633026770000|2021-09-30 18:32:50|206432.6|206282.6|206436.2|206286.2|206436.9|206286.9|206426.2|206276.2|30
1632982940000|2021-09-30 06:22:20|204680.2|204530.2|204678.8|204528.8|204681.1|204531.1|204674.4|204524.4|29
1633026780000|2021-09-30 18:33:00|206435.3|206285.3|206436.6|206286.6|206438.2|206288.2|206433.5|206283.5|24
1632982950000|2021-09-30 06:22:30|204679.2|204529.2|204692.4|204542.4|204695.8|204545.8|204678.1|204528.1|29
1633026790000|2021-09-30 18:33:10|206443|206293|206439|206289|206443|206343|206393|206284.6|25
1632982960000|2021-09-30 06:22:40|204688|204538|204683.7|204533.7|204692.2|204542.2|204681.1|204531.1|31
1633026800000|2021-09-30 18:33:20|206439.2|206289.2|206488.8|206338.8|206489.9|206339.9|206439.2|206289.2|36
1632982970000|2021-09-30 06:22:50|204688.4|204538.4|204680|204530|204690.2|204540.2|204677.6|204527.6|18
1633026810000|2021-09-30 18:33:30|206492.8|206342.8|206492.8|206342.8|206496.2|206346.2|206484.2|206334.2|35
1632982980000|2021-09-30 06:23:00|204683.4|204533.4|204683|204533|204689.4|204539.4|204681.9|204531.9|23
1633026820000|2021-09-30 18:33:40|206494.3|206344.3|206474.5|206324.5|206496.5|206346.5|206468.8|206318.8|33
1632982990000|2021-09-30 06:23:10|204684.5|204534.5|204679.4|204529.4|204688.1|204538.1|204676.6|204526.6|24
1633026830000|2021-09-30 18:33:50|206472.9|206322.9|206480.6|206330.6|206483.1|206333.1|206471.4|206321.4|28
1632983000000|2021-09-30 06:23:20|204672.1|204522.1|204681.2|204531.2|204687.2|204537.2|204669|204519|35
1633026840000|2021-09-30 18:34:00|206481.2|206331.2|206472.5|206322.5|206481.9|206331.9|206471.7|206321.7|23
1632983010000|2021-09-30 06:23:30|204687|204537|204681|204531|204687|204537|204679.3|204529.3|17
1633026850000|2021-09-30 18:34:10|206474.3|206324.3|206435.4|206285.4|206474.3|206336.5|206386.5|206282.8|29
1632983020000|2021-09-30 06:23:40|204677.3|204527.3|204682.1|204532.1|204682.1|204532.1|204677.3|204527.3|22
1633026860000|2021-09-30 18:34:20|206436.2|206286.2|206554.7|206404.7|206562.8|206412.8|206434.9|206284.9|32
1632983030000|2021-09-30 06:23:50|204682.4|204532.4|204687|204537|204694.7|204544.7|204677.2|204527.2|30
1633026870000|2021-09-30 18:34:30|206555.4|206405.4|206614|206464|206617.8|206467.8|206553.9|206403.9|29
1632983040000|2021-09-30 06:24:00|204689.8|204539.8|204678.2|204528.2|204691.7|204541.7|204670.9|204520.9|31
1633026880000|2021-09-30 18:34:40|206612.6|206462.6|206726|206576|206726|206576|206577.4|206427.4|36
1632983050000|2021-09-30 06:24:10|204678.9|204528.9|204680.9|204530.9|204681.7|204531.7|204678.9|204528.9|21
1633026890000|2021-09-30 18:34:50|206728.9|206578.9|206708.8|206558.8|206728.9|206578.9|206703.6|206553.6|38
1632983060000|2021-09-30 06:24:20|204680.2|204530.2|204674.8|204524.8|204683.2|204533.2|204674.8|204524.8|12
1633026900000|2021-09-30 18:35:00|206703.6|206553.6|206689.3|206539.3|206731.9|206581.9|206680.4|206530.4|36
1632983070000|2021-09-30 06:24:30|204675.8|204525.8|204676.1|204526.1|204678.3|204528.3|204675.1|204525.1|16
1633026910000|2021-09-30 18:35:10|206690.3|206540.3|206614.7|206464.7|206694.1|206544.1|206608.2|206458.2|29
1632983080000|2021-09-30 06:24:40|204676.4|204526.4|204674|204524|204681.8|204531.8|204669|204519|23
1633026920000|2021-09-30 18:35:20|206603.3|206453.3|206668|206518|206674.3|206524.3|206603.3|206453.3|28
1632983090000|2021-09-30 06:24:50|204675.7|204525.7|204678|204528|204678.3|204528.3|204673.2|204523.2|19
1633026930000|2021-09-30 18:35:30|206655.5|206505.5|206665.7|206515.7|206666.9|206516.9|206653.4|206503.4|23
1632983100000|2021-09-30 06:25:00|204677.9|204527.9|204677|204527|204680.1|204530.1|204674.6|204524.6|22
1633026940000|2021-09-30 18:35:40|206666.3|206516.3|206647.9|206497.9|206666.3|206516.3|206615.5|206465.5|26
1632983110000|2021-09-30 06:25:10|204689.6|204539.6|204677.8|204527.8|204693.8|204543.8|204672.5|204522.5|28
1633026950000|2021-09-30 18:35:50|206662.5|206512.5|206660.2|206510.2|206665.2|206515.2|206655.1|206505.1|22
1632983120000|2021-09-30 06:25:20|204677.9|204527.9|204676.9|204526.9|204681.3|204531.3|204676.9|204526.9|17
1633026960000|2021-09-30 18:36:00|206660.4|206510.4|206661.1|206511.1|206662.4|206512.4|206660.4|206510.4|19
1632983130000|2021-09-30 06:25:30|204676.4|204526.4|204680.8|204530.8|204680.8|204530.8|204672.5|204522.5|22
1633026970000|2021-09-30 18:36:10|206667.1|206517.1|206669.3|206519.3|206671.8|206521.8|206654.9|206504.9|26
1632983140000|2021-09-30 06:25:40|204680|204530|204683.1|204533.1|204683.3|204533.3|204671.4|204521.4|24
1633026980000|2021-09-30 18:36:20|206670.7|206520.7|206668.6|206518.6|206671.1|206521.1|206663.7|206513.7|29
1632983150000|2021-09-30 06:25:50|204682.5|204532.5|204675.9|204525.9|204682.8|204532.8|204659.5|204509.5|25
1633026990000|2021-09-30 18:36:30|206669.3|206519.3|206651.6|206501.6|206669.9|206519.9|206650.6|206500.6|26
1632983160000|2021-09-30 06:26:00|204675.8|204525.8|204678.3|204528.3|204678.5|204528.5|204671.3|204521.3|18
1633027000000|2021-09-30 18:36:40|206653.6|206503.6|206668.8|206518.8|206671.8|206521.8|206651.9|206501.9|32
1632983170000|2021-09-30 06:26:10|204677.6|204527.6|204676.1|204526.1|204687.9|204537.9|204673.9|204523.9|26
1633027010000|2021-09-30 18:36:50|206669.4|206519.4|206666.4|206516.4|206669.4|206519.4|206661.6|206511.6|33
1632983180000|2021-09-30 06:26:20|204675.1|204525.1|204675.9|204525.9|204677.8|204527.8|204674.2|204524.2|20
1633027020000|2021-09-30 18:37:00|206667.4|206517.4|206625.7|206475.7|206671.1|206521.1|206622.9|206472.9|39
1632983190000|2021-09-30 06:26:30|204676.9|204526.9|204677.5|204527.5|204677.8|204527.8|204671.9|204521.9|24
1633027030000|2021-09-30 18:37:10|206625|206475|206624.1|206474.1|206625.8|206475.8|206620.1|206470.1|33
1632983200000|2021-09-30 06:26:40|204679.3|204529.3|204685.7|204535.7|204687.2|204537.2|204678.3|204528.3|21
1633027040000|2021-09-30 18:37:20|206624.6|206474.6|206620.5|206470.5|206625.7|206475.7|206618.3|206468.3|26
1632983210000|2021-09-30 06:26:50|204685.4|204535.4|204684.2|204534.2|204685.6|204535.6|204683.9|204533.9|15
1633027050000|2021-09-30 18:37:30|206620|206470|206719.3|206569.3|206719.3|206569.3|206617.8|206467.8|31
1633027060000|2021-09-30 18:37:40|206719.2|206569.2|206718|206568|206720.2|206570.2|206715.2|206565.2|25
1632983220000|2021-09-30 06:27:00|204685.2|204535.2|204680.7|204530.7|204685.2|204535.2|204679.4|204529.4|25
1633027070000|2021-09-30 18:37:50|206718.3|206568.3|206713.1|206563.1|206719.7|206569.7|206713.1|206563.1|21
1632983230000|2021-09-30 06:27:10|204675.7|204525.7|204673.6|204523.6|204678.1|204528.1|204673|204523|25
1633027080000|2021-09-30 18:38:00|206712.8|206562.8|206709.4|206559.4|206713.2|206563.2|206708.8|206558.8|19
1632983240000|2021-09-30 06:27:20|204674.6|204524.6|204680.1|204530.1|204680.1|204530.1|204674.4|204524.4|20
1633027090000|2021-09-30 18:38:10|206709.5|206559.5|206705.2|206555.2|206709.7|206559.7|206702.9|206552.9|26
1632983250000|2021-09-30 06:27:30|204680|204530|204729.1|204579.1|204729.1|204579.1|204677.8|204527.8|29
1633027100000|2021-09-30 18:38:20|206705.6|206555.6|206710.8|206560.8|206710.8|206560.8|206701.4|206551.4|32
1632983260000|2021-09-30 06:27:40|204726.5|204576.5|204768.5|204618.5|204776.3|204626.3|204726.5|204576.5|32
1633027110000|2021-09-30 18:38:30|206709.2|206559.2|206797.5|206647.5|206797.5|206647.5|206709.2|206559.2|24
1632983270000|2021-09-30 06:27:50|204768.2|204618.2|204763.1|204613.1|204773.1|204623.1|204763.1|204613.1|25
1633027120000|2021-09-30 18:38:40|206796|206646|206795.2|206645.2|206797.4|206647.4|206791.8|206641.8|22
1632983280000|2021-09-30 06:28:00|204764|204614|204766.1|204616.1|204768.2|204618.2|204764|204614|14
1633027130000|2021-09-30 18:38:50|206796.2|206646.2|206796.4|206646.4|206796.5|206646.5|206794.6|206644.6|24
1632983290000|2021-09-30 06:28:10|204765.5|204615.5|204764.4|204614.4|204768.9|204618.9|204763.5|204613.5|26
1633027140000|2021-09-30 18:39:00|206795.4|206645.4|206800.9|206650.9|206804.9|206654.9|206795.4|206645.4|30
1632983300000|2021-09-30 06:28:20|204764.7|204614.7|204768.5|204618.5|204769.2|204619.2|204764.7|204614.7|17
1633027150000|2021-09-30 18:39:10|206801.3|206651.3|206803.2|206653.2|206804.4|206654.4|206800.8|206650.8|30
1632983310000|2021-09-30 06:28:30|204768.1|204618.1|204768.7|204618.7|204772.7|204622.7|204763.4|204613.4|25
1633027160000|2021-09-30 18:39:20|206802.8|206652.8|206837.1|206687.1|206858.1|206719.2|206769.2|206652.6|34
1632983320000|2021-09-30 06:28:40|204769|204619|204767.1|204617.1|204770.2|204620.2|204766.7|204616.7|20
1633027170000|2021-09-30 18:39:30|206836.4|206686.4|206839.1|206689.1|206843.2|206693.2|206836.4|206686.4|26
1632983330000|2021-09-30 06:28:50|204767.7|204617.7|204769.5|204619.5|204769.5|204619.5|204765.5|204615.5|18
1633027180000|2021-09-30 18:39:40|206839|206689|206822.5|206672.5|206842.8|206692.8|206811.3|206661.3|31
1632983340000|2021-09-30 06:29:00|204769.7|204619.7|204759.9|204609.9|204771.2|204621.2|204759.9|204609.9|24
1633027190000|2021-09-30 18:39:50|206821.8|206671.8|206837.6|206687.6|206842.3|206692.3|206821.7|206671.7|28
1632983350000|2021-09-30 06:29:10|204762.3|204612.3|204765.8|204615.8|204767.3|204617.3|204761.7|204611.7|19
1633027200000|2021-09-30 18:40:00|206839.7|206689.7|206834.4|206684.4|206840.7|206690.7|206833.9|206683.9|32
1632983360000|2021-09-30 06:29:20|204765.2|204615.2|204758.1|204608.1|204767.3|204617.3|204753.3|204603.3|29
1633027210000|2021-09-30 18:40:10|206836.4|206686.4|206837.2|206687.2|206838.3|206688.3|206835.2|206685.2|23
1632983370000|2021-09-30 06:29:30|204749.8|204599.8|204763.8|204613.8|204767.8|204617.8|204749.8|204599.8|32
1633027220000|2021-09-30 18:40:20|206837.5|206687.5|206845.9|206695.9|206847|206697|206836.4|206686.4|28
1632983380000|2021-09-30 06:29:40|204763.3|204613.3|204758|204608|204765.6|204615.6|204755.6|204605.6|27
1633027230000|2021-09-30 18:40:30|206845.2|206695.2|206842.3|206692.3|206845.6|206695.6|206841.4|206691.4|29
1632983390000|2021-09-30 06:29:50|204758.8|204608.8|204760.8|204610.8|204767.2|204617.2|204753.7|204603.7|27
1633027240000|2021-09-30 18:40:40|206842.4|206692.4|206817.6|206667.6|206846.8|206696.8|206815.2|206665.2|26
1632983400000|2021-09-30 06:30:00|204759.5|204609.5|204761.1|204611.1|204766.3|204616.3|204759.1|204609.1|32
1633027250000|2021-09-30 18:40:50|206810|206660|206792.5|206642.5|206816.8|206666.8|206790.8|206640.8|33
1632983410000|2021-09-30 06:30:10|204763.9|204613.9|204763.5|204613.5|204766.1|204616.1|204762.3|204612.3|23
1633027260000|2021-09-30 18:41:00|206793.6|206643.6|206789.3|206639.3|206793.6|206643.6|206786.3|206636.3|32
1632983420000|2021-09-30 06:30:20|204762.8|204612.8|204766.2|204616.2|204768.9|204618.9|204762.2|204612.2|24
1633027270000|2021-09-30 18:41:10|206790.1|206640.1|206788.7|206638.7|206792.3|206642.3|206783.7|206633.7|26
1633027280000|2021-09-30 18:41:20|206790.1|206640.1|206743.5|206593.5|206790.7|206640.7|206743.5|206593.5|25
1632983430000|2021-09-30 06:30:30|204766|204616|204762.5|204612.5|204766.6|204616.6|204761.7|204611.7|19
1633027290000|2021-09-30 18:41:30|206743.6|206593.6|206691.1|206541.1|206756.2|206606.2|206691.1|206541.1|37
1632983440000|2021-09-30 06:30:40|204763.8|204613.8|204766.1|204616.1|204766.1|204616.1|204761.9|204611.9|14
1633027300000|2021-09-30 18:41:40|206701.5|206551.5|206700|206550|206707.1|206557.1|206697.6|206547.6|32
1632983450000|2021-09-30 06:30:50|204765.4|204615.4|204766.1|204616.1|204769.2|204619.2|204762.2|204612.2|26
1633027310000|2021-09-30 18:41:50|206700.2|206550.2|206661.8|206511.8|206700.2|206550.2|206647.8|206497.8|31
1632983460000|2021-09-30 06:31:00|204766.2|204616.2|204768.3|204618.3|204768.9|204618.9|204762.3|204612.3|12
1633027320000|2021-09-30 18:42:00|206660.7|206510.7|206666.5|206516.5|206670.8|206520.8|206659.5|206509.5|32
1632983470000|2021-09-30 06:31:10|204767.6|204617.6|204768.8|204618.8|204771.6|204621.6|204765.3|204615.3|15
1633027330000|2021-09-30 18:42:10|206664.1|206514.1|206657.5|206507.5|206664.9|206514.9|206649.5|206499.5|38
1632983480000|2021-09-30 06:31:20|204766.4|204616.4|204767.2|204617.2|204768.8|204618.8|204766.4|204616.4|16
1633027340000|2021-09-30 18:42:20|206658.1|206508.1|206612.7|206462.7|206659.8|206509.8|206607.5|206457.5|35
1632983490000|2021-09-30 06:31:30|204766.7|204616.7|204764.8|204614.8|204767.2|204617.2|204764.2|204614.2|12
1633027350000|2021-09-30 18:42:30|206612.8|206462.8|206605|206455|206614.3|206464.3|206596.5|206446.5|30
1632983500000|2021-09-30 06:31:40|204765.2|204615.2|204801.5|204651.5|204811.8|204661.8|204764.8|204614.8|30
1633027360000|2021-09-30 18:42:40|206607.4|206457.4|206524.2|206374.2|206607.4|206457.4|206523.4|206373.4|34
1632983510000|2021-09-30 06:31:50|204802|204652|204808.7|204658.7|204811.1|204661.1|204802|204652|30
1633027370000|2021-09-30 18:42:50|206525.4|206375.4|206472.1|206322.1|206525.4|206375.4|206454.2|206304.2|30
1632983520000|2021-09-30 06:32:00|204808.9|204658.9|204808.5|204658.5|204809.7|204659.7|204806.1|204656.1|23
1633027380000|2021-09-30 18:43:00|206471.1|206321.1|206539|206389|206539.2|206389.2|206444.9|206294.9|39
1632983530000|2021-09-30 06:32:10|204808.3|204658.3|204811.1|204661.1|204811.3|204661.3|204808.3|204658.3|18
1633027390000|2021-09-30 18:43:10|206541.9|206391.9|206482|206332|206541.9|206391.9|206482|206332|35
1632983540000|2021-09-30 06:32:20|204809.2|204659.2|204809.9|204659.9|204812.3|204662.3|204808|204658|22
1633027400000|2021-09-30 18:43:20|206476.6|206326.6|206480.5|206330.5|206484.2|206334.2|206472.5|206322.5|25
1632983550000|2021-09-30 06:32:30|204810.1|204660.1|204850.5|204700.5|204853.3|204703.3|204810.1|204660.1|35
1633027410000|2021-09-30 18:43:30|206481|206331|206475.8|206325.8|206485.6|206335.6|206475.2|206325.2|29
1632983560000|2021-09-30 06:32:40|204851.2|204701.2|204851.4|204701.4|204854.2|204704.2|204847.9|204697.9|25
1633027420000|2021-09-30 18:43:40|206494.2|206344.2|206501.2|206351.2|206501.7|206401.2|206432.8|206329.3|26
1632983570000|2021-09-30 06:32:50|204851.9|204701.9|204855|204705|204855|204705|204850.3|204700.3|21
1633027430000|2021-09-30 18:43:50|206498.3|206348.3|206389.9|206239.9|206498.3|206348.3|206386.7|206236.7|28
1632983580000|2021-09-30 06:33:00|204853.9|204703.9|204851.5|204701.5|204854.3|204704.3|204850.9|204700.9|26
1633027440000|2021-09-30 18:44:00|206389.1|206239.1|206357.1|206207.1|206391.8|206241.8|206351.8|206201.8|36
1632983590000|2021-09-30 06:33:10|204851.6|204701.6|204858|204708|204859.9|204709.9|204851.4|204701.4|26
1633027450000|2021-09-30 18:44:10|206358.2|206208.2|206353.4|206203.4|206365.5|206215.5|206347.6|206197.6|36
1632983600000|2021-09-30 06:33:20|204859|204709|204902.5|204752.5|204902.8|204752.8|204856.3|204706.3|25
1633027460000|2021-09-30 18:44:20|206355.6|206205.6|206353|206203|206355.6|206205.6|206349.7|206199.7|25
1632983610000|2021-09-30 06:33:30|204903.2|204753.2|204901|204751|204903.4|204753.4|204897.1|204747.1|21
1633027470000|2021-09-30 18:44:30|206351.8|206201.8|206365.9|206215.9|206365.9|206215.9|206344.4|206194.4|25
1632983620000|2021-09-30 06:33:40|204901.4|204751.4|204889.6|204739.6|204901.7|204751.7|204889.6|204739.6|23
1633027480000|2021-09-30 18:44:40|206364.6|206214.6|206371.4|206221.4|206371.4|206221.4|206358.2|206208.2|32
1632983630000|2021-09-30 06:33:50|204892.5|204742.5|204839.4|204689.4|204892.5|204742.5|204837.7|204687.7|30
1633027490000|2021-09-30 18:44:50|206369.3|206219.3|206363.1|206213.1|206397.7|206291|206341|206209.7|30
1632983640000|2021-09-30 06:34:00|204840|204690|204848.8|204698.8|204875.7|204725.7|204836.6|204686.6|32
1633027500000|2021-09-30 18:45:00|206364.3|206214.3|206358.4|206208.4|206367.4|206217.4|206356.9|206206.9|30
1632983650000|2021-09-30 06:34:10|204848.9|204698.9|204845.5|204695.5|204849.3|204699.3|204843.8|204693.8|18
1633027510000|2021-09-30 18:45:10|206358.1|206208.1|206348.5|206198.5|206358.4|206208.4|206342.2|206192.2|23
1633027520000|2021-09-30 18:45:20|206352.7|206202.7|206356.7|206206.7|206361.3|206211.3|206351.6|206201.6|28
1632983660000|2021-09-30 06:34:20|204845|204695|204847.2|204697.2|204848.4|204698.4|204843.8|204693.8|18
1633027530000|2021-09-30 18:45:30|206357.7|206207.7|206321.4|206171.4|206357.7|206207.7|206316.7|206166.7|30
1632983670000|2021-09-30 06:34:30|204847.1|204697.1|204861.5|204711.5|204861.5|204711.5|204845.9|204695.9|22
1633027540000|2021-09-30 18:45:40|206320.5|206170.5|206283.3|206133.3|206320.5|206170.5|206283.3|206133.3|27
1632983680000|2021-09-30 06:34:40|204867.8|204717.8|204854|204704|204875.4|204725.4|204852.9|204702.9|26
1633027550000|2021-09-30 18:45:50|206284.3|206134.3|206271.3|206121.3|206291.3|206141.3|206260.3|206110.3|30
1632983690000|2021-09-30 06:34:50|204855.8|204705.8|204862.9|204712.9|204866.3|204716.3|204854.9|204704.9|30
1633027560000|2021-09-30 18:46:00|206272.1|206122.1|206271.2|206121.2|206273|206123|206267.3|206117.3|23
1632983700000|2021-09-30 06:35:00|204863.8|204713.8|204860.1|204710.1|204877.4|204727.4|204859.3|204709.3|28
1633027570000|2021-09-30 18:46:10|206271.4|206121.4|206327.1|206177.1|206328.3|206178.3|206250.8|206100.8|36
1632983710000|2021-09-30 06:35:10|204861.6|204711.6|204880.1|204730.1|204882.7|204732.7|204861.6|204711.6|28
1633027580000|2021-09-30 18:46:20|206326.5|206176.5|206265.8|206115.8|206334.5|206184.5|206265.3|206115.3|29
1632983720000|2021-09-30 06:35:20|204880.2|204730.2|204881|204731|204881.6|204731.6|204878.9|204728.9|14
1633027590000|2021-09-30 18:46:30|206265.2|206115.2|206238|206088|206266.8|206116.8|206237.9|206087.9|27
1632983730000|2021-09-30 06:35:30|204877.6|204727.6|204889.2|204739.2|204895|204745|204877.6|204727.6|22
1633027600000|2021-09-30 18:46:40|206235.6|206085.6|206241.9|206091.9|206247|206097|206235.6|206085.6|22
1632983740000|2021-09-30 06:35:40|204888.7|204738.7|204891|204741|204893.6|204743.6|204888.6|204738.6|30
1633027610000|2021-09-30 18:46:50|206242.2|206092.2|206240.6|206090.6|206242.2|206092.2|206238.2|206088.2|24
1632983750000|2021-09-30 06:35:50|204890.4|204740.4|204882.4|204732.4|204890.4|204740.4|204882.3|204732.3|22
1633027620000|2021-09-30 18:47:00|206239.8|206089.8|206194.6|206044.6|206239.8|206089.8|206189|206039|33
1632983760000|2021-09-30 06:36:00|204883.7|204733.7|204902.7|204752.7|204905|204755|204883.3|204733.3|31
1633027630000|2021-09-30 18:47:10|206195.3|206045.3|206189.2|206039.2|206195.3|206045.3|206186.7|206036.7|31
1632983770000|2021-09-30 06:36:10|204903|204753|204890.9|204740.9|204903.2|204753.2|204885.2|204735.2|18
1633027640000|2021-09-30 18:47:20|206188.3|206038.3|206179.4|206029.4|206201.1|206051.1|206177.8|206027.8|32
1632983780000|2021-09-30 06:36:20|204890|204740|204893.2|204743.2|204893.7|204743.7|204889.4|204739.4|18
1633027650000|2021-09-30 18:47:30|206178.8|206028.8|206190.3|206040.3|206190.3|206040.3|206178.5|206028.5|21
1633027660000|2021-09-30 18:47:40|206189.9|206039.9|206192.4|206042.4|206194.7|206044.7|206187.1|206037.1|28
1632983790000|2021-09-30 06:36:30|204892.7|204742.7|204888|204738|204892.7|204742.7|204888|204738|22
1633027670000|2021-09-30 18:47:50|206192.3|206042.3|206177.8|206027.8|206197.6|206047.6|206169.6|206019.6|28
1632983800000|2021-09-30 06:36:40|204887.9|204737.9|204888.3|204738.3|204888.4|204738.4|204886.4|204736.4|13
1633027680000|2021-09-30 18:48:00|206179.1|206029.1|206241.9|206091.9|206242.2|206092.2|206174.2|206024.2|32
1632983810000|2021-09-30 06:36:50|204887.8|204737.8|204887.2|204737.2|204888.2|204738.2|204886.8|204736.8|12
1633027690000|2021-09-30 18:48:10|206242.2|206092.2|206180.9|206030.9|206245.8|206095.8|206178|206028|33
1632983820000|2021-09-30 06:37:00|204887|204737|204890.9|204740.9|204890.9|204740.9|204884.7|204734.7|19
1633027700000|2021-09-30 18:48:20|206178.8|206028.8|206179.8|206029.8|206181.9|206031.9|206177.3|206027.3|21
1632983830000|2021-09-30 06:37:10|204891.6|204741.6|204890.3|204740.3|204891.8|204741.8|204888.1|204738.1|19
1633027710000|2021-09-30 18:48:30|206178.6|206028.6|206191|206041|206192.2|206042.2|206178.6|206028.6|27
1632983840000|2021-09-30 06:37:20|204890.7|204740.7|204890.2|204740.2|204895.7|204745.7|204888.6|204738.6|21
1633027720000|2021-09-30 18:48:40|206191.3|206041.3|206189.9|206039.9|206193.5|206043.5|206185.2|206035.2|28
1632983850000|2021-09-30 06:37:30|204889.8|204739.8|204888.5|204738.5|204890.9|204740.9|204887.8|204737.8|17
1633027730000|2021-09-30 18:48:50|206190.4|206040.4|206239.2|206089.2|206239.2|206089.2|206188|206038|25
1632983860000|2021-09-30 06:37:40|204888.7|204738.7|204888.8|204738.8|204889.2|204739.2|204885.3|204735.3|17
1633027740000|2021-09-30 18:49:00|206241.6|206091.6|206227.9|206077.9|206248.9|206098.9|206223.8|206073.8|29
1632983870000|2021-09-30 06:37:50|204889.3|204739.3|204885.6|204735.6|204889.6|204739.6|204884.8|204734.8|20
1633027750000|2021-09-30 18:49:10|206227|206077|206231.2|206081.2|206231.2|206081.2|206219.1|206069.1|39
1632983880000|2021-09-30 06:38:00|204885.8|204735.8|204884|204734|204886.8|204736.8|204883.9|204733.9|17
1633027760000|2021-09-30 18:49:20|206230.8|206080.8|206223.8|206073.8|206230.8|206080.8|206219.5|206069.5|35
1632983890000|2021-09-30 06:38:10|204884.4|204734.4|204884|204734|204884.4|204734.4|204882.3|204732.3|8
1633027770000|2021-09-30 18:49:30|206224.4|206074.4|206226|206076|206227.2|206077.2|206219.5|206069.5|31
1632983900000|2021-09-30 06:38:20|204883.4|204733.4|204888.3|204738.3|204888.3|204738.3|204883.4|204733.4|18
1633027780000|2021-09-30 18:49:40|206221.1|206071.1|206224.3|206074.3|206227.1|206077.1|206216.8|206066.8|26
1632983910000|2021-09-30 06:38:30|204887.4|204737.4|204889.1|204739.1|204890.8|204740.8|204887|204737|19
1633027790000|2021-09-30 18:49:50|206224.9|206074.9|206220.9|206070.9|206226.1|206076.1|206219.3|206069.3|28
1632983920000|2021-09-30 06:38:40|204888.5|204738.5|204889.2|204739.2|204889.9|204739.9|204887.3|204737.3|21
1633027800000|2021-09-30 18:50:00|206222|206072|206195.5|206045.5|206223|206073|206191.6|206041.6|38
1632983930000|2021-09-30 06:38:50|204889|204739|204887.6|204737.6|204889.4|204739.4|204884.1|204734.1|21
1633027810000|2021-09-30 18:50:10|206195.4|206045.4|206192.8|206042.8|206196.4|206046.4|206185|206035|38
1632983940000|2021-09-30 06:39:00|204887.4|204737.4|204851.5|204701.5|204887.4|204737.4|204847.5|204697.5|22
1633027820000|2021-09-30 18:50:20|206193.4|206043.4|206188.5|206038.5|206195.5|206045.5|206184.7|206034.7|36
1632983950000|2021-09-30 06:39:10|204856.4|204706.4|204854.9|204704.9|204860.6|204710.6|204851.2|204701.2|29
1633027830000|2021-09-30 18:50:30|206190|206040|206185.9|206035.9|206194.9|206044.9|206183.9|206033.9|35
1632983960000|2021-09-30 06:39:20|204853.8|204703.8|204865.1|204715.1|204865.1|204715.1|204853.6|204703.6|22
1633027840000|2021-09-30 18:50:40|206185.7|206035.7|206283|206133|206283.6|206133.6|206182.9|206032.9|37
1632983970000|2021-09-30 06:39:30|204866.6|204716.6|204864.9|204714.9|204870.6|204720.6|204863.7|204713.7|19
1633027850000|2021-09-30 18:50:50|206279.6|206129.6|206329.1|206179.1|206334.1|206184.1|206279.6|206129.6|38
1632983980000|2021-09-30 06:39:40|204864.6|204714.6|204877.5|204727.5|204878.5|204728.5|204864.6|204714.6|29
1633027860000|2021-09-30 18:51:00|206330.2|206180.2|206279.4|206129.4|206330.2|206180.2|206278.9|206128.9|39
1632983990000|2021-09-30 06:39:50|204878.3|204728.3|204875.1|204725.1|204879.7|204729.7|204875.1|204725.1|15
1633027870000|2021-09-30 18:51:10|206280.7|206130.7|206288.4|206138.4|206309.9|206159.9|206278|206128|35
1632984000000|2021-09-30 06:40:00|204875.7|204725.7|204849|204699|204875.7|204725.7|204845.4|204695.4|30
1633027880000|2021-09-30 18:51:20|206288.2|206138.2|206290.8|206140.8|206305.7|206155.7|206285.2|206135.2|31
1632984010000|2021-09-30 06:40:10|204848.2|204698.2|204842.3|204692.3|204849.6|204699.6|204836.3|204686.3|23
1633027890000|2021-09-30 18:51:30|206284.8|206134.8|206293.6|206143.6|206296.5|206146.5|206283.9|206133.9|31
1632984020000|2021-09-30 06:40:20|204841.7|204691.7|204773.3|204623.3|204842.6|204692.6|204769.3|204619.3|35
1633027900000|2021-09-30 18:51:40|206293.9|206143.9|206304.5|206154.5|206311.6|206161.6|206292.7|206142.7|29
1632984030000|2021-09-30 06:40:30|204772.9|204622.9|204729.1|204579.1|204776|204626|204724.4|204574.4|31
1633027910000|2021-09-30 18:51:50|206303.8|206153.8|206297.2|206147.2|206305|206155|206290|206140|38
1632984040000|2021-09-30 06:40:40|204730.2|204580.2|204752.8|204602.8|204756|204606|204730.2|204580.2|27
1633027920000|2021-09-30 18:52:00|206297|206147|206276.9|206126.9|206298|206148|206273.6|206123.6|36
1632984050000|2021-09-30 06:40:50|204752.4|204602.4|204756.8|204606.8|204759.8|204609.8|204752.1|204602.1|24
1633027930000|2021-09-30 18:52:10|206278|206128|206279.7|206129.7|206282|206132|206276.5|206126.5|31
1632984060000|2021-09-30 06:41:00|204757|204607|204744.4|204594.4|204757|204607|204733.1|204583.1|29
1633027940000|2021-09-30 18:52:20|206279.1|206129.1|206232.1|206082.1|206281.2|206131.2|206230.8|206080.8|34
1632984070000|2021-09-30 06:41:10|204742|204592|204714.7|204564.7|204746.8|204596.8|204713.3|204563.3|35
1633027950000|2021-09-30 18:52:30|206231.1|206081.1|206234.6|206084.6|206235.5|206085.5|206231.1|206081.1|26
1632984080000|2021-09-30 06:41:20|204715.3|204565.3|204729.8|204579.8|204731.2|204581.2|204712|204562|32
1633027960000|2021-09-30 18:52:40|206236|206086|206279.7|206129.7|206281.4|206131.4|206234.1|206084.1|35
1632984090000|2021-09-30 06:41:30|204730.4|204580.4|204727.7|204577.7|204730.4|204580.4|204726.1|204576.1|21
1633027970000|2021-09-30 18:52:50|206276.7|206126.7|206284.8|206134.8|206284.8|206134.8|206276.4|206126.4|35
1632984100000|2021-09-30 06:41:40|204727.3|204577.3|204729.7|204579.7|204730.2|204580.2|204726.3|204576.3|17
1633027980000|2021-09-30 18:53:00|206285|206135|206325|206175|206325.6|206175.6|206283.1|206133.1|35
1632984110000|2021-09-30 06:41:50|204729.9|204579.9|204726.2|204576.2|204734.8|204584.8|204725.9|204575.9|20
1633027990000|2021-09-30 18:53:10|206323.9|206173.9|206368.3|206218.3|206370.9|206220.9|206323.3|206173.3|37
1632984120000|2021-09-30 06:42:00|204727.6|204577.6|204718.1|204568.1|204729.9|204579.9|204717.4|204567.4|26
1633028000000|2021-09-30 18:53:20|206367.9|206217.9|206366.6|206216.6|206372.1|206222.1|206365|206215|25
1632984130000|2021-09-30 06:42:10|204714.5|204564.5|204713.1|204563.1|204717.8|204567.8|204711.9|204561.9|24
1633028010000|2021-09-30 18:53:30|206366.9|206216.9|206366.8|206216.8|206370.5|206220.5|206366.4|206216.4|18
1632984140000|2021-09-30 06:42:20|204713|204563|204714.8|204564.8|204716.7|204566.7|204712.1|204562.1|23
1633028020000|2021-09-30 18:53:40|206366.7|206216.7|206354.6|206204.6|206372.2|206222.2|206349.2|206199.2|26
1632984150000|2021-09-30 06:42:30|204714.6|204564.6|204711.9|204561.9|204715.8|204565.8|204711.6|204561.6|18
1633028030000|2021-09-30 18:53:50|206354.2|206204.2|206353.3|206203.3|206354.7|206204.7|206352.8|206202.8|19
1632984160000|2021-09-30 06:42:40|204711.7|204561.7|204712.2|204562.2|204713.7|204563.7|204711.6|204561.6|19
1633028040000|2021-09-30 18:54:00|206353.4|206203.4|206367.9|206217.9|206371.9|206221.9|206353.4|206203.4|27
1632984170000|2021-09-30 06:42:50|204713.7|204563.7|204713|204563|204714.2|204564.2|204711.7|204561.7|22
1633028050000|2021-09-30 18:54:10|206367.2|206217.2|206369.5|206219.5|206371.5|206221.5|206365|206215|27
1633028060000|2021-09-30 18:54:20|206371.1|206221.1|206382.8|206232.8|206391.6|206241.6|206369.1|206219.1|23
1632984180000|2021-09-30 06:43:00|204712.7|204562.7|204714|204564|204714.3|204564.3|204711.7|204561.7|13
1633028070000|2021-09-30 18:54:30|206371.5|206221.5|206373.4|206223.4|206376.5|206226.5|206367.9|206217.9|28
1632984190000|2021-09-30 06:43:10|204713|204563|204713|204563|204713.4|204563.4|204710.4|204560.4|12
1633028080000|2021-09-30 18:54:40|206406.3|206256.3|206418.4|206268.4|206424.3|206316.3|206366.3|206256.3|29
1632984200000|2021-09-30 06:43:20|204713.2|204563.2|204660.2|204510.2|204713.3|204563.3|204659.5|204509.5|29
1633028090000|2021-09-30 18:54:50|206415.7|206265.7|206416.2|206266.2|206417.7|206267.7|206413.1|206263.1|21
1632984210000|2021-09-30 06:43:30|204659.6|204509.6|204642|204492|204661|204511|204630.9|204480.9|25
1633028100000|2021-09-30 18:55:00|206404.3|206254.3|206402.1|206252.1|206417.8|206311.1|206361.1|206248.8|36
1632984220000|2021-09-30 06:43:40|204639.9|204489.9|204644.4|204494.4|204644.4|204494.4|204636|204486|19
1633028110000|2021-09-30 18:55:10|206400|206250|206393.8|206243.8|206401.1|206251.1|206393.8|206243.8|27
1632984230000|2021-09-30 06:43:50|204644.6|204494.6|204646.9|204496.9|204652.7|204502.7|204643.4|204493.4|24
1633028120000|2021-09-30 18:55:20|206394.7|206244.7|206432|206282|206436.9|206286.9|206386.9|206236.9|36
1632984240000|2021-09-30 06:44:00|204648.7|204498.7|204662.7|204512.7|204664.5|204514.5|204647.4|204497.4|23
1633028130000|2021-09-30 18:55:30|206436.7|206286.7|206539.4|206389.4|206540.3|206390.3|206436.7|206286.7|35
1632984250000|2021-09-30 06:44:10|204663.5|204513.5|204665.4|204515.4|204667.5|204517.5|204660.1|204510.1|23
1633028140000|2021-09-30 18:55:40|206537.5|206387.5|206544.2|206394.2|206553|206403|206537.5|206387.5|30
1632984260000|2021-09-30 06:44:20|204665.3|204515.3|204707.6|204557.6|204714.2|204564.2|204665.3|204515.3|32
1633028150000|2021-09-30 18:55:50|206543.5|206393.5|206498.9|206348.9|206548.3|206398.3|206497.7|206347.7|31
1632984270000|2021-09-30 06:44:30|204708.1|204558.1|204708.2|204558.2|204711|204561|204706.8|204556.8|19
1633028160000|2021-09-30 18:56:00|206501.2|206351.2|206499.4|206349.4|206504.7|206354.7|206479.8|206329.8|35
1632984280000|2021-09-30 06:44:40|204708.4|204558.4|204708.4|204558.4|204710.8|204560.8|204707.3|204557.3|22
1633028170000|2021-09-30 18:56:10|206500.6|206350.6|206503.9|206353.9|206504.7|206354.7|206496.7|206346.7|31
1632984290000|2021-09-30 06:44:50|204708.1|204558.1|204711.2|204561.2|204711.2|204561.2|204707.5|204557.5|18
1633028180000|2021-09-30 18:56:20|206503.1|206353.1|206504.1|206354.1|206505.5|206355.5|206500.6|206350.6|24
1632984300000|2021-09-30 06:45:00|204712.3|204562.3|204708.7|204558.7|204712.7|204562.7|204708.7|204558.7|16
1633028190000|2021-09-30 18:56:30|206501.4|206351.4|206501.6|206351.6|206503.2|206353.2|206496.6|206346.6|31
1632984310000|2021-09-30 06:45:10|204711|204561|204708.8|204558.8|204711|204561|204708.8|204558.8|16
1633028200000|2021-09-30 18:56:40|206500.4|206350.4|206503.7|206353.7|206504.2|206354.2|206488.8|206338.8|27
1633028210000|2021-09-30 18:56:50|206503.1|206353.1|206498.4|206348.4|206504.5|206354.5|206498.4|206348.4|28
1632984320000|2021-09-30 06:45:20|204708.6|204558.6|204706.3|204556.3|204710.7|204560.7|204706.2|204556.2|20
1633028220000|2021-09-30 18:57:00|206495.5|206345.5|206503.3|206353.3|206504.6|206354.6|206495.5|206345.5|30
1632984330000|2021-09-30 06:45:30|204706.8|204556.8|204711.1|204561.1|204711.1|204561.1|204706.8|204556.8|14
1633028230000|2021-09-30 18:57:10|206502.1|206352.1|206480.9|206330.9|206504|206354|206477.8|206327.8|27
1632984340000|2021-09-30 06:45:40|204710|204560|204709.1|204559.1|204711.3|204561.3|204708.6|204558.6|20
1633028240000|2021-09-30 18:57:20|206481|206331|206495.9|206345.9|206499.4|206349.4|206480|206330|21
1632984350000|2021-09-30 06:45:50|204710.2|204560.2|204703.6|204553.6|204710.9|204560.9|204702.3|204552.3|24
1633028250000|2021-09-30 18:57:30|206488.5|206338.5|206480.7|206330.7|206488.5|206338.5|206480|206330|27
1632984360000|2021-09-30 06:46:00|204704.3|204554.3|204703.9|204553.9|204704.3|204554.3|204701.5|204551.5|14
1633028260000|2021-09-30 18:57:40|206480.9|206330.9|206460.9|206310.9|206482|206332|206460.9|206310.9|29
1632984370000|2021-09-30 06:46:10|204705.1|204555.1|204720.9|204570.9|204720.9|204570.9|204704.4|204554.4|27
1633028270000|2021-09-30 18:57:50|206461.6|206311.6|206410.7|206260.7|206462.7|206312.7|206406.8|206256.8|32
1632984380000|2021-09-30 06:46:20|204721.1|204571.1|204721.2|204571.2|204721.2|204571.2|204718.9|204568.9|22
1633028280000|2021-09-30 18:58:00|206411.7|206261.7|206409.8|206259.8|206413.8|206263.8|206409.4|206259.4|20
1632984390000|2021-09-30 06:46:30|204720.4|204570.4|204720.4|204570.4|204721.9|204571.9|204719.6|204569.6|15
1633028290000|2021-09-30 18:58:10|206411.1|206261.1|206417|206267|206419.1|206269.1|206394|206244|29
1632984400000|2021-09-30 06:46:40|204719.4|204569.4|204714|204564|204719.4|204569.4|204714|204564|27
1633028300000|2021-09-30 18:58:20|206416.3|206266.3|206411.2|206261.2|206417.2|206267.2|206408.5|206258.5|23
1632984410000|2021-09-30 06:46:50|204714.7|204564.7|204716.1|204566.1|204718.7|204568.7|204714.6|204564.6|25
1633028310000|2021-09-30 18:58:30|206411|206261|206410.6|206260.6|206412.4|206262.4|206406.4|206256.4|23
1632984420000|2021-09-30 06:47:00|204715.8|204565.8|204715|204565|204717.2|204567.2|204711.9|204561.9|23
1633028320000|2021-09-30 18:58:40|206411.3|206261.3|206380.9|206230.9|206411.3|206261.3|206379.5|206229.5|28
1632984430000|2021-09-30 06:47:10|204715.8|204565.8|204713.1|204563.1|204715.8|204565.8|204711.6|204561.6|21
1633028330000|2021-09-30 18:58:50|206379.5|206229.5|206401.2|206251.2|206403.9|206253.9|206379.5|206229.5|33
1632984440000|2021-09-30 06:47:20|204712.3|204562.3|204717.5|204567.5|204717.5|204567.5|204711|204561|27
1633028340000|2021-09-30 18:59:00|206408.3|206258.3|206414.1|206264.1|206414.6|206264.6|206408.3|206258.3|24
1632984450000|2021-09-30 06:47:30|204716.2|204566.2|204716.4|204566.4|204718.4|204568.4|204715.2|204565.2|13
1633028350000|2021-09-30 18:59:10|206413.9|206263.9|206420.8|206270.8|206420.8|206270.8|206411.3|206261.3|21
1632984460000|2021-09-30 06:47:40|204716.2|204566.2|204716.2|204566.2|204719.4|204569.4|204715.8|204565.8|17
1633028360000|2021-09-30 18:59:20|206421.2|206271.2|206418.4|206268.4|206426.3|206276.3|206418.4|206268.4|20
1632984470000|2021-09-30 06:47:50|204717.4|204567.4|204717.9|204567.9|204719.6|204569.6|204716.4|204566.4|26
1633028370000|2021-09-30 18:59:30|206418.6|206268.6|206377.5|206227.5|206419.1|206269.1|206375.2|206225.2|34
1632984480000|2021-09-30 06:48:00|204718.5|204568.5|204717.7|204567.7|204730.7|204580.7|204717|204567|31
1633028380000|2021-09-30 18:59:40|206355.1|206205.1|206294.9|206144.9|206355.1|206205.1|206283.4|206133.4|36
1632984490000|2021-09-30 06:48:10|204718.3|204568.3|204712.4|204562.4|204718.3|204568.3|204712.3|204562.3|30
1633028390000|2021-09-30 18:59:50|206291.4|206141.4|206341.6|206191.6|206343.6|206193.6|206286|206136|37
1632984500000|2021-09-30 06:48:20|204712.2|204562.2|204714.5|204564.5|204716.7|204566.7|204711.7|204561.7|27
1633028400000|2021-09-30 19:00:00|206341.2|206191.2|206336.6|206186.6|206341.2|206191.2|206336.4|206186.4|35
1632984510000|2021-09-30 06:48:30|204714.8|204564.8|204714.6|204564.6|204717.5|204567.5|204713.8|204563.8|27
1633028410000|2021-09-30 19:00:10|206336.4|206186.4|206334.3|206184.3|206337|206187|206332.2|206182.2|31
1632984520000|2021-09-30 06:48:40|204713.2|204563.2|204706|204556|204714.5|204564.5|204706|204556|23
1633028420000|2021-09-30 19:00:20|206335.3|206185.3|206374.3|206224.3|206374.3|206224.3|206333|206183|29
1633028430000|2021-09-30 19:00:30|206374.5|206224.5|206378.1|206228.1|206381.3|206231.3|206372.2|206222.2|32
1632984530000|2021-09-30 06:48:50|204709.4|204559.4|204711.8|204561.8|204712.2|204562.2|204707.8|204557.8|27
1633028440000|2021-09-30 19:00:40|206380.2|206230.2|206376.5|206226.5|206380.3|206230.3|206376.2|206226.2|33
1632984540000|2021-09-30 06:49:00|204711.7|204561.7|204695.8|204545.8|204713.2|204563.2|204695.3|204545.3|23
1633028450000|2021-09-30 19:00:50|206376.3|206226.3|206328.4|206178.4|206376.7|206226.7|206328.4|206178.4|32
1632984550000|2021-09-30 06:49:10|204696.5|204546.5|204697.9|204547.9|204699.4|204549.4|204694|204544|19
1633028460000|2021-09-30 19:01:00|206329.4|206179.4|206321.8|206171.8|206332.4|206182.4|206321.1|206171.1|36
1632984560000|2021-09-30 06:49:20|204698|204548|204698.2|204548.2|204699.3|204549.3|204697.5|204547.5|18
1633028470000|2021-09-30 19:01:10|206321.7|206171.7|206248|206098|206325.7|206175.7|206248|206098|34
1632984570000|2021-09-30 06:49:30|204698.1|204548.1|204684.2|204534.2|204708.9|204558.9|204681.5|204531.5|29
1633028480000|2021-09-30 19:01:20|206238.2|206088.2|206242.5|206092.5|206245.6|206095.6|206236.2|206086.2|31
1632984580000|2021-09-30 06:49:40|204684.4|204534.4|204699.9|204549.9|204700.1|204550.1|204684.4|204534.4|26
1633028490000|2021-09-30 19:01:30|206243.3|206093.3|206245|206095|206247.5|206097.5|206238.3|206088.3|31
1632984590000|2021-09-30 06:49:50|204700.4|204550.4|204715.5|204565.5|204717.6|204567.6|204699.4|204549.4|22
1633028500000|2021-09-30 19:01:40|206244.9|206094.9|206248.2|206098.2|206277|206127|206241.5|206091.5|27
1632984600000|2021-09-30 06:50:00|204714.7|204564.7|204718.5|204568.5|204719.5|204569.5|204714.7|204564.7|19
1633028510000|2021-09-30 19:01:50|206247.5|206097.5|206246.8|206096.8|206249.1|206099.1|206245|206095|23
1632984610000|2021-09-30 06:50:10|204717.8|204567.8|204727.8|204577.8|204730.3|204580.3|204713.5|204563.5|25
1633028520000|2021-09-30 19:02:00|206242.6|206092.6|206243.7|206093.7|206245.5|206095.5|206242.3|206092.3|23
1632984620000|2021-09-30 06:50:20|204728.7|204578.7|204716.8|204566.8|204729|204579|204716.8|204566.8|22
1633028530000|2021-09-30 19:02:10|206244.1|206094.1|206239.7|206089.7|206246.1|206096.1|206239.7|206089.7|26
1632984630000|2021-09-30 06:50:30|204717.1|204567.1|204715.3|204565.3|204718.4|204568.4|204713.1|204563.1|20
1633028540000|2021-09-30 19:02:20|206239.5|206089.5|206241.2|206091.2|206241.4|206091.4|206239.5|206089.5|20
1632984640000|2021-09-30 06:50:40|204714.3|204564.3|204711.3|204561.3|204715.2|204565.2|204710.4|204560.4|27
1633028550000|2021-09-30 19:02:30|206244.1|206094.1|206243|206093|206246.5|206096.5|206242.5|206092.5|25
1632984650000|2021-09-30 06:50:50|204710.1|204560.1|204701.5|204551.5|204710.1|204560.1|204683.4|204533.4|32
1633028560000|2021-09-30 19:02:40|206245.8|206095.8|206242.3|206092.3|206245.8|206095.8|206242.3|206092.3|17
1632984660000|2021-09-30 06:51:00|204699.5|204549.5|204701.5|204551.5|204718.1|204568.1|204696.8|204546.8|31
1633028570000|2021-09-30 19:02:50|206242.7|206092.7|206239.9|206089.9|206249.6|206099.6|206238.8|206088.8|31
1632984670000|2021-09-30 06:51:10|204703.7|204553.7|204687.4|204537.4|204703.7|204553.7|204685.7|204535.7|33
1633028580000|2021-09-30 19:03:00|206238.6|206088.6|206240.4|206090.4|206242.9|206092.9|206238.6|206088.6|26
1632984680000|2021-09-30 06:51:20|204685.8|204535.8|204687.2|204537.2|204687.9|204537.9|204684.4|204534.4|18
1633028590000|2021-09-30 19:03:10|206242|206092|206245.8|206095.8|206257.9|206107.9|206238.5|206088.5|29
1632984690000|2021-09-30 06:51:30|204687.8|204537.8|204698.5|204548.5|204699.6|204549.6|204687.8|204537.8|19
1633028600000|2021-09-30 19:03:20|206246.3|206096.3|206251|206101|206252|206102|206245.8|206095.8|26
1632984700000|2021-09-30 06:51:40|204698.7|204548.7|204708.1|204558.1|204714.1|204564.1|204693.9|204543.9|23
1633028610000|2021-09-30 19:03:30|206250.6|206100.6|206253.7|206103.7|206255.5|206105.5|206249.5|206099.5|23
1632984710000|2021-09-30 06:51:50|204709.2|204559.2|204709|204559|204710.7|204560.7|204706.2|204556.2|26
1633028620000|2021-09-30 19:03:40|206253|206103|206325.8|206175.8|206328.4|206178.4|206251.5|206101.5|31
1632984720000|2021-09-30 06:52:00|204707.7|204557.7|204684.2|204534.2|204710|204560|204675.1|204525.1|27
1633028630000|2021-09-30 19:03:50|206326.1|206176.1|206328.9|206178.9|206333.7|206183.7|206325.2|206175.2|28
1632984730000|2021-09-30 06:52:10|204676.4|204526.4|204687.2|204537.2|204687.2|204537.2|204676.4|204526.4|36
1633028640000|2021-09-30 19:04:00|206330.3|206180.3|206334.1|206184.1|206334.7|206184.7|206325.4|206175.4|26
1632984740000|2021-09-30 06:52:20|204688.2|204538.2|204681.6|204531.6|204688.2|204538.2|204680.7|204530.7|25
1633028650000|2021-09-30 19:04:10|206336.9|206186.9|206377.5|206227.5|206380.3|206230.3|206336.9|206186.9|35
1632984750000|2021-09-30 06:52:30|204680.8|204530.8|204679.3|204529.3|204681.6|204531.6|204677.7|204527.7|24
1633028660000|2021-09-30 19:04:20|206378.6|206228.6|206383.3|206233.3|206384.5|206234.5|206375.5|206225.5|29
1632984760000|2021-09-30 06:52:40|204678.9|204528.9|204679.7|204529.7|204680.5|204530.5|204678.9|204528.9|13
1633028670000|2021-09-30 19:04:30|206383.1|206233.1|206382.7|206232.7|206387.9|206237.9|206382.7|206232.7|13
1632984770000|2021-09-30 06:52:50|204679.5|204529.5|204685.4|204535.4|204687.1|204537.1|204679.5|204529.5|18
1633028680000|2021-09-30 19:04:40|206380.5|206230.5|206388.9|206238.9|206388.9|206238.9|206379.2|206229.2|32
1632984780000|2021-09-30 06:53:00|204685.3|204535.3|204687.6|204537.6|204687.6|204537.6|204684.7|204534.7|20
1633028690000|2021-09-30 19:04:50|206388.8|206238.8|206380.6|206230.6|206389.1|206239.1|206379.5|206229.5|27
1632984790000|2021-09-30 06:53:10|204688|204538|204698.4|204548.4|204702.3|204552.3|204688|204538|31
1633028700000|2021-09-30 19:05:00|206380.2|206230.2|206414.4|206264.4|206417|206267|206355.7|206205.7|34
1632984800000|2021-09-30 06:53:20|204699.6|204549.6|204698.8|204548.8|204703.1|204553.1|204698.8|204548.8|13
1633028710000|2021-09-30 19:05:10|206420.1|206270.1|206417.9|206267.9|206423.9|206273.9|206412.9|206262.9|29
1632984810000|2021-09-30 06:53:30|204698.2|204548.2|204713.7|204563.7|204716.5|204566.5|204698.2|204548.2|29
1633028720000|2021-09-30 19:05:20|206417.7|206267.7|206355.4|206305.4|206417.7|206315.2|206353.1|206259|23
1632984820000|2021-09-30 06:53:40|204714.2|204564.2|204711.7|204561.7|204715.2|204565.2|204710.6|204560.6|21
1633028730000|2021-09-30 19:05:30|206406.6|206256.6|206405.3|206255.3|206409.8|206259.8|206404.6|206254.6|32
1632984830000|2021-09-30 06:53:50|204711|204561|204711|204561|204711.4|204561.4|204708|204558|17
1633028740000|2021-09-30 19:05:40|206406|206256|206344.3|206194.3|206406.3|206256.3|206328.9|206178.9|31
1632984840000|2021-09-30 06:54:00|204711.3|204561.3|204711.3|204561.3|204712.1|204562.1|204708.5|204558.5|16
1633028750000|2021-09-30 19:05:50|206343.5|206193.5|206343.7|206193.7|206345.4|206195.4|206332.1|206182.1|27
1632984850000|2021-09-30 06:54:10|204712|204562|204708.4|204558.4|204712.1|204562.1|204708.2|204558.2|19
1633028760000|2021-09-30 19:06:00|206342.7|206192.7|206362.2|206212.2|206366.6|206216.6|206342.4|206192.4|36
1632984860000|2021-09-30 06:54:20|204709.3|204559.3|204686.5|204536.5|204709.3|204559.3|204684.2|204534.2|27
1633028770000|2021-09-30 19:06:10|206362.4|206212.4|206363.2|206213.2|206372.5|206222.5|206359.5|206209.5|28
1632984870000|2021-09-30 06:54:30|204687|204537|204689|204539|204689|204539|204685.5|204535.5|20
1633028780000|2021-09-30 19:06:20|206367.7|206217.7|206293.1|206143.1|206368.7|206218.7|206286|206136|36
1632984880000|2021-09-30 06:54:40|204688|204538|204701.3|204551.3|204703.8|204553.8|204687.8|204537.8|22
1633028790000|2021-09-30 19:06:30|206292|206142|206290.2|206140.2|206298.8|206196|206246|206140.2|32
1632984890000|2021-09-30 06:54:50|204702|204552|204694.1|204544.1|204702|204552|204692.1|204542.1|24
1633028800000|2021-09-30 19:06:40|206289|206139|206287.6|206137.6|206291.7|206141.7|206285.9|206135.9|25
1632984900000|2021-09-30 06:55:00|204692.7|204542.7|204709.3|204559.3|204711.3|204561.3|204689.8|204539.8|26
1633028810000|2021-09-30 19:06:50|206288|206138|206299.1|206149.1|206299.1|206149.1|206287.7|206137.7|29
1632984910000|2021-09-30 06:55:10|204707.4|204557.4|204714.7|204564.7|204714.7|204564.7|204706.5|204556.5|23
1633028820000|2021-09-30 19:07:00|206299.2|206149.2|206331.8|206181.8|206332.5|206182.5|206298.5|206148.5|36
1632984920000|2021-09-30 06:55:20|204713.6|204563.6|204714.8|204564.8|204717|204567|204711.4|204561.4|24
1633028830000|2021-09-30 19:07:10|206331.9|206181.9|206332.2|206182.2|206334|206184|206325.8|206175.8|28
1632984930000|2021-09-30 06:55:30|204713.8|204563.8|204717.5|204567.5|204717.5|204567.5|204713.7|204563.7|23
1633028840000|2021-09-30 19:07:20|206332.5|206182.5|206328.8|206178.8|206333.6|206183.6|206325.1|206175.1|19
1632984940000|2021-09-30 06:55:40|204717.3|204567.3|204717.1|204567.1|204718.6|204568.6|204712.6|204562.6|25
1633028850000|2021-09-30 19:07:30|206330.1|206180.1|206331.2|206181.2|206333.1|206183.1|206327.4|206177.4|28
1632984950000|2021-09-30 06:55:50|204717.8|204567.8|204719.1|204569.1|204719.1|204569.1|204712.6|204562.6|19
1633028860000|2021-09-30 19:07:40|206329.2|206179.2|206329|206179|206330.9|206180.9|206323.7|206173.7|33
1633028870000|2021-09-30 19:07:50|206329.2|206179.2|206331|206181|206337.3|206187.3|206324.5|206174.5|34
1632984960000|2021-09-30 06:56:00|204718.5|204568.5|204719.8|204569.8|204719.8|204569.8|204714.7|204564.7|20
1633028880000|2021-09-30 19:08:00|206333|206183|206332.5|206182.5|206336.9|206186.9|206331.1|206181.1|36
1632984970000|2021-09-30 06:56:10|204716.8|204566.8|204719|204569|204719|204569|204716.8|204566.8|10
1633028890000|2021-09-30 19:08:10|206331.9|206181.9|206335.1|206185.1|206337.5|206187.5|206331.9|206181.9|34
1632984980000|2021-09-30 06:56:20|204718.7|204568.7|204718.7|204568.7|204728.4|204578.4|204716.4|204566.4|23
1633028900000|2021-09-30 19:08:20|206334.9|206184.9|206335.4|206185.4|206337.6|206187.6|206333.2|206183.2|25
1632984990000|2021-09-30 06:56:30|204721.8|204571.8|204724.7|204574.7|204732.2|204582.2|204719.9|204569.9|31
1633028910000|2021-09-30 19:08:30|206335.5|206185.5|206334|206184|206336|206186|206330.8|206180.8|27
1632985000000|2021-09-30 06:56:40|204724.1|204574.1|204721.7|204571.7|204728.7|204578.7|204717.2|204567.2|26
1633028920000|2021-09-30 19:08:40|206334.5|206184.5|206333.1|206183.1|206337.5|206187.5|206330.8|206180.8|29
1632985010000|2021-09-30 06:56:50|204721.6|204571.6|204731.1|204581.1|204737.4|204587.4|204717.7|204567.7|29
1633028930000|2021-09-30 19:08:50|206332.8|206182.8|206330.8|206180.8|206336.2|206186.2|206327.7|206177.7|35
1632985020000|2021-09-30 06:57:00|204732.7|204582.7|204750.9|204600.9|204758.9|204608.9|204729.8|204579.8|31
1633028940000|2021-09-30 19:09:00|206332.5|206182.5|206333.4|206183.4|206338.3|206188.3|206329.1|206179.1|34
1632985030000|2021-09-30 06:57:10|204750.4|204600.4|204752.2|204602.2|204752.2|204602.2|204750.3|204600.3|16
1633028950000|2021-09-30 19:09:10|206341.2|206191.2|206337.9|206187.9|206341.2|206191.2|206327.9|206177.9|33
1632985040000|2021-09-30 06:57:20|204751.8|204601.8|204753.4|204603.4|204753.9|204603.9|204751.3|204601.3|16
1633028960000|2021-09-30 19:09:20|206339.6|206189.6|206337.8|206187.8|206339.6|206189.6|206333.2|206183.2|24
1632985050000|2021-09-30 06:57:30|204753.1|204603.1|204751.6|204601.6|204757|204607|204750.5|204600.5|21
1633028970000|2021-09-30 19:09:30|206337.3|206187.3|206331.6|206181.6|206339.2|206189.2|206331.6|206181.6|31
1632985060000|2021-09-30 06:57:40|204752.1|204602.1|204757|204607|204764.6|204614.6|204751.6|204601.6|30
1633028980000|2021-09-30 19:09:40|206333.6|206183.6|206333.3|206183.3|206335.4|206185.4|206330.4|206180.4|31
1632985070000|2021-09-30 06:57:50|204755.9|204605.9|204757.4|204607.4|204758.3|204608.3|204755.4|204605.4|17
1633028990000|2021-09-30 19:09:50|206332.4|206182.4|206329.3|206179.3|206335.9|206185.9|206328|206178|34
1632985080000|2021-09-30 06:58:00|204756.1|204606.1|204750.8|204600.8|204756.1|204606.1|204746.1|204596.1|25
1633029000000|2021-09-30 19:10:00|206328.6|206178.6|206324.6|206174.6|206329.3|206221.1|206265.6|206162|33
1632985090000|2021-09-30 06:58:10|204751|204601|204765.7|204615.7|204766.4|204616.4|204751|204601|32
1633029010000|2021-09-30 19:10:10|206320.7|206170.7|206311.1|206161.1|206321.8|206171.8|206309.1|206159.1|33
1632985100000|2021-09-30 06:58:20|204768.6|204618.6|204766.9|204616.9|204769.3|204619.3|204766.6|204616.6|18
1633029020000|2021-09-30 19:10:20|206311.3|206161.3|206305.3|206155.3|206313.3|206163.3|206302.9|206152.9|28
1632985110000|2021-09-30 06:58:30|204767.2|204617.2|204766.4|204616.4|204767.4|204617.4|204765.5|204615.5|20
1633029030000|2021-09-30 19:10:30|206306.9|206156.9|206310.2|206160.2|206314|206164|206305.3|206155.3|31
1632985120000|2021-09-30 06:58:40|204767.1|204617.1|204768.4|204618.4|204768.7|204618.7|204765.3|204615.3|23
1633029040000|2021-09-30 19:10:40|206310.6|206160.6|206284.6|206134.6|206310.7|206160.7|206284.6|206134.6|28
1632985130000|2021-09-30 06:58:50|204768.7|204618.7|204768.3|204618.3|204769.7|204619.7|204766.4|204616.4|17
1633029050000|2021-09-30 19:10:50|206284.5|206134.5|206283.7|206133.7|206285.5|206135.5|206282.7|206132.7|20
1632985140000|2021-09-30 06:59:00|204768.8|204618.8|204767.2|204617.2|204769|204619|204764.7|204614.7|25
1633029060000|2021-09-30 19:11:00|206283.8|206133.8|206281.4|206131.4|206285.8|206135.8|206280.5|206130.5|29
1632985150000|2021-09-30 06:59:10|204769.3|204619.3|204763.7|204613.7|204769.3|204619.3|204759.9|204609.9|36
1633029070000|2021-09-30 19:11:10|206280.6|206130.6|206210.3|206060.3|206281.8|206131.8|206208.6|206058.6|32
1632985160000|2021-09-30 06:59:20|204764.3|204614.3|204764.3|204614.3|204765.9|204615.9|204764.3|204614.3|17
1633029080000|2021-09-30 19:11:20|206210.7|206060.7|206208.6|206058.6|206212.9|206062.9|206207.5|206057.5|22
1632985170000|2021-09-30 06:59:30|204764|204614|204769.3|204619.3|204769.3|204619.3|204762.7|204612.7|28
1633029090000|2021-09-30 19:11:30|206210|206060|206210.4|206060.4|206211.9|206061.9|206208.7|206058.7|15
1632985180000|2021-09-30 06:59:40|204768.6|204618.6|204769.8|204619.8|204769.9|204619.9|204767.9|204617.9|16
1633029100000|2021-09-30 19:11:40|206210.3|206060.3|206200.9|206050.9|206212.4|206062.4|206200.1|206050.1|26
1632985190000|2021-09-30 06:59:50|204769.5|204619.5|204760.4|204610.4|204769.5|204619.5|204759.7|204609.7|22
1633029110000|2021-09-30 19:11:50|206199.5|206049.5|206200.5|206050.5|206205.5|206055.5|206199.5|206049.5|24
1633029120000|2021-09-30 19:12:00|206202.8|206052.8|206243.8|206093.8|206243.8|206093.8|206200.9|206050.9|29
1632985200000|2021-09-30 07:00:00|204759.3|204609.3|204758.3|204608.3|204761|204611|204724.9|204574.9|38
1633029130000|2021-09-30 19:12:10|206238.5|206088.5|206233.2|206083.2|206246.9|206096.9|206231.8|206081.8|37
1632985210000|2021-09-30 07:00:10|204756.5|204606.5|204753.3|204603.3|204763|204613|204733.7|204583.7|38
1633029140000|2021-09-30 19:12:20|206234.2|206084.2|206258.3|206108.3|206259.4|206109.4|206233.2|206083.2|30
1632985220000|2021-09-30 07:00:20|204754|204604|204798.2|204648.2|204805.4|204655.4|204752.9|204602.9|39
1633029150000|2021-09-30 19:12:30|206255.7|206105.7|206253.7|206103.7|206255.7|206105.7|206250.2|206100.2|23
1632985230000|2021-09-30 07:00:30|204797.8|204647.8|204768.7|204618.7|204797.8|204647.8|204758.5|204608.5|36
1633029160000|2021-09-30 19:12:40|206252.5|206102.5|206244.5|206094.5|206252.5|206149.7|206199.7|206091.5|30
1632985240000|2021-09-30 07:00:40|204768.5|204618.5|204769.4|204619.4|204770.2|204620.2|204766.9|204616.9|24
1633029170000|2021-09-30 19:12:50|206244.9|206094.9|206245.1|206095.1|206246.5|206096.5|206243.2|206093.2|29
1632985250000|2021-09-30 07:00:50|204769.2|204619.2|204770.2|204620.2|204770.2|204620.2|204766.4|204616.4|22
1633029180000|2021-09-30 19:13:00|206245.3|206095.3|206237.3|206087.3|206249.3|206099.3|206236.4|206086.4|25
1632985260000|2021-09-30 07:01:00|204770.3|204620.3|204853.1|204703.1|204858.1|204708.1|204768.1|204618.1|38
1633029190000|2021-09-30 19:13:10|206237.2|206087.2|206231.9|206081.9|206240.5|206090.5|206231.8|206081.8|25
1632985270000|2021-09-30 07:01:10|204849.1|204699.1|204848.1|204698.1|204849.4|204699.4|204842.1|204692.1|35
1633029200000|2021-09-30 19:13:20|206233.2|206083.2|206234.8|206084.8|206236.7|206086.7|206206.8|206056.8|28
1632985280000|2021-09-30 07:01:20|204847.9|204697.9|204845.8|204695.8|204850.8|204700.8|204842.8|204692.8|38
1633029210000|2021-09-30 19:13:30|206234.4|206084.4|206235.1|206085.1|206235.2|206085.2|206233.7|206083.7|13
1632985290000|2021-09-30 07:01:30|204848.5|204698.5|204844.9|204694.9|204850.3|204700.3|204844.9|204694.9|25
1633029220000|2021-09-30 19:13:40|206235|206085|206243|206093|206245.6|206095.6|206234.8|206084.8|28
1632985300000|2021-09-30 07:01:40|204846|204696|204846.3|204696.3|204847.5|204697.5|204821.5|204671.5|27
1633029230000|2021-09-30 19:13:50|206244.3|206094.3|206240.6|206090.6|206246|206096|206240.6|206090.6|34
1632985310000|2021-09-30 07:01:50|204847|204697|204842.5|204692.5|204851.8|204701.8|204842.5|204692.5|31
1633029240000|2021-09-30 19:14:00|206240.1|206090.1|206244.6|206094.6|206247.1|206097.1|206240.1|206090.1|34
1632985320000|2021-09-30 07:02:00|204843.9|204693.9|204819.8|204669.8|204845.5|204695.5|204819.8|204669.8|38
1633029250000|2021-09-30 19:14:10|206244.5|206094.5|206245.2|206095.2|206247.8|206097.8|206242.5|206092.5|35
1632985330000|2021-09-30 07:02:10|204811|204661|204809.2|204659.2|204813.7|204663.7|204802.8|204652.8|37
1633029260000|2021-09-30 19:14:20|206245.4|206095.4|206244|206094|206247|206097|206222.7|206072.7|31
1632985340000|2021-09-30 07:02:20|204808.8|204658.8|204814.6|204664.6|204818.1|204668.1|204808.4|204658.4|36
1633029270000|2021-09-30 19:14:30|206246|206096|206244.1|206094.1|206246|206096|206240.4|206090.4|31
1632985350000|2021-09-30 07:02:30|204818.9|204668.9|204839.1|204689.1|204839.9|204689.9|204818.6|204668.6|37
1633029280000|2021-09-30 19:14:40|206244.5|206094.5|206234.8|206084.8|206245.2|206095.2|206233.3|206083.3|29
1632985360000|2021-09-30 07:02:40|204837.2|204687.2|204816.8|204666.8|204840.3|204690.3|204815.8|204665.8|27
1633029290000|2021-09-30 19:14:50|206235.1|206085.1|206234.7|206084.7|206235.2|206085.2|206233.7|206083.7|20
1632985370000|2021-09-30 07:02:50|204817.5|204667.5|204807.9|204657.9|204817.9|204667.9|204805.1|204655.1|30
1633029300000|2021-09-30 19:15:00|206233.2|206083.2|206205.7|206055.7|206233.2|206083.2|206195.8|206045.8|27
1632985380000|2021-09-30 07:03:00|204806.7|204656.7|204809.5|204659.5|204816.9|204666.9|204805.4|204655.4|33
1633029310000|2021-09-30 19:15:10|206201.8|206051.8|206201.5|206051.5|206203.8|206053.8|206199.5|206049.5|20
1632985390000|2021-09-30 07:03:10|204810.3|204660.3|204787.4|204637.4|204810.3|204660.3|204769.1|204619.1|34
1633029320000|2021-09-30 19:15:20|206202.3|206052.3|206158.1|206008.1|206202.3|206052.3|206157.7|206007.7|36
1632985400000|2021-09-30 07:03:20|204785.6|204635.6|204800.8|204650.8|204800.9|204650.9|204782.3|204632.3|34
1633029330000|2021-09-30 19:15:30|206157.9|206007.9|206161.1|206011.1|206162.4|206012.4|206143.2|205993.2|33
1632985410000|2021-09-30 07:03:30|204800|204650|204797.3|204647.3|204804.6|204654.6|204792.5|204642.5|29
1633029340000|2021-09-30 19:15:40|206170.5|206020.5|206195.3|206045.3|206195.3|206045.3|206164.3|206014.3|32
1632985420000|2021-09-30 07:03:40|204797.1|204647.1|204813.5|204663.5|204819|204669|204795.7|204645.7|32
1633029350000|2021-09-30 19:15:50|206195.6|206045.6|206192.1|206042.1|206198.2|206048.2|206191.6|206041.6|39
1632985430000|2021-09-30 07:03:50|204812.9|204662.9|204818.7|204668.7|204818.7|204668.7|204805.1|204655.1|32
1633029360000|2021-09-30 19:16:00|206191.9|206041.9|206187.3|206037.3|206198.6|206048.6|206187.1|206037.1|36
1632985440000|2021-09-30 07:04:00|204818.1|204668.1|204819.1|204669.1|204819.3|204669.3|204810.3|204660.3|28
1633029370000|2021-09-30 19:16:10|206186.6|206036.6|206194.7|206044.7|206200.5|206050.5|206186.6|206036.6|29
1632985450000|2021-09-30 07:04:10|204821.6|204671.6|204811.9|204661.9|204821.6|204671.6|204810.1|204660.1|28
1633029380000|2021-09-30 19:16:20|206196.5|206046.5|206187.4|206037.4|206202.9|206052.9|206186.4|206036.4|36
1632985460000|2021-09-30 07:04:20|204812.7|204662.7|204808.8|204658.8|204814.7|204664.7|204799.6|204649.6|30
1633029390000|2021-09-30 19:16:30|206187.1|206037.1|206202|206052|206202|206052|206186.4|206036.4|32
1632985470000|2021-09-30 07:04:30|204809.3|204659.3|204834|204684|204836.3|204686.3|204809.3|204659.3|25
1633029400000|2021-09-30 19:16:40|206198.3|206048.3|206206.7|206056.7|206214.3|206064.3|206198.3|206048.3|32
1632985480000|2021-09-30 07:04:40|204834.5|204684.5|204831.6|204681.6|204835|204685|204829.7|204679.7|26
1633029410000|2021-09-30 19:16:50|206205.4|206055.4|206186.4|206036.4|206205.8|206055.8|206186.4|206036.4|32
1632985490000|2021-09-30 07:04:50|204832.3|204682.3|204839.7|204689.7|204842|204692|204830|204680|26
1633029420000|2021-09-30 19:17:00|206188.8|206038.8|206186.3|206036.3|206188.8|206038.8|206185.3|206035.3|19
1632985500000|2021-09-30 07:05:00|204840.6|204690.6|204839.1|204689.1|204845.6|204695.6|204837.3|204687.3|35
1633029430000|2021-09-30 19:17:10|206186.1|206036.1|206188.4|206038.4|206191|206041|206184|206034|25
1632985510000|2021-09-30 07:05:10|204838.3|204688.3|204845.3|204695.3|204847.3|204697.3|204837|204687|26
1633029440000|2021-09-30 19:17:20|206186.9|206036.9|206196.1|206046.1|206199.5|206049.5|206186.8|206036.8|30
1632985520000|2021-09-30 07:05:20|204844.9|204694.9|204848.8|204698.8|204848.8|204698.8|204842.7|204692.7|36
1633029450000|2021-09-30 19:17:30|206198.4|206048.4|206206.3|206056.3|206212.5|206062.5|206195.6|206045.6|27
1632985530000|2021-09-30 07:05:30|204847.5|204697.5|204880.5|204730.5|204887.6|204737.6|204847.2|204697.2|28
1633029460000|2021-09-30 19:17:40|206205.3|206055.3|206207.3|206057.3|206210.6|206060.6|206205.3|206055.3|30
1633029470000|2021-09-30 19:17:50|206207.2|206057.2|206203.4|206053.4|206211.2|206061.2|206202.3|206052.3|27
1632985540000|2021-09-30 07:05:40|204880|204730|204897.5|204747.5|204898.2|204748.2|204877.9|204727.9|27
1633029480000|2021-09-30 19:18:00|206202.1|206052.1|206203.3|206053.3|206204.5|206054.5|206201.9|206051.9|24
1632985550000|2021-09-30 07:05:50|204898.3|204748.3|204934.5|204784.5|204934.8|204784.8|204898.3|204748.3|31
1633029490000|2021-09-30 19:18:10|206204.7|206054.7|206201.9|206051.9|206208.6|206058.6|206201.6|206051.6|24
1632985560000|2021-09-30 07:06:00|204933.8|204783.8|204971.3|204821.3|204975.2|204825.2|204933.8|204783.8|39
1633029500000|2021-09-30 19:18:20|206201|206051|206205.4|206055.4|206211.4|206061.4|206200.5|206050.5|25
1632985570000|2021-09-30 07:06:10|204971.2|204821.2|204977|204827|204983.3|204833.3|204970.1|204820.1|30
1633029510000|2021-09-30 19:18:30|206205.5|206055.5|206203.9|206053.9|206210.3|206060.3|206202.7|206052.7|28
1632985580000|2021-09-30 07:06:20|204980.5|204830.5|204988.3|204838.3|204988.3|204838.3|204977.5|204827.5|29
1633029520000|2021-09-30 19:18:40|206204|206054|206202.9|206052.9|206204.5|206054.5|206202.1|206052.1|21
1632985590000|2021-09-30 07:06:30|204989.3|204839.3|205013.8|204863.8|205019|204869|204989|204839|29
1633029530000|2021-09-30 19:18:50|206202.5|206052.5|206208.8|206058.8|206209.2|206059.2|206202.4|206052.4|24
1632985600000|2021-09-30 07:06:40|205014|204864|205018.2|204868.2|205020|204870|205013.8|204863.8|28
1633029540000|2021-09-30 19:19:00|206208.9|206058.9|206203.3|206053.3|206208.9|206058.9|206202.7|206052.7|25
1632985610000|2021-09-30 07:06:50|205015.2|204865.2|205020.9|204870.9|205021.2|204871.2|205015.1|204865.1|29
1633029550000|2021-09-30 19:19:10|206203.1|206053.1|206202.4|206052.4|206205|206055|206200.6|206050.6|22
1632985620000|2021-09-30 07:07:00|205019.9|204869.9|205058.7|204908.7|205059.6|204909.6|205016.7|204866.7|33
1633029560000|2021-09-30 19:19:20|206202.6|206052.6|206234.7|206084.7|206236.1|206086.1|206201.9|206051.9|32
1632985630000|2021-09-30 07:07:10|205060.3|204910.3|205055.2|204905.2|205063.2|204913.2|205053.5|204903.5|21
1633029570000|2021-09-30 19:19:30|206234.6|206084.6|206240|206090|206241.5|206091.5|206234.6|206084.6|29
1632985640000|2021-09-30 07:07:20|205055.6|204905.6|205058.4|204908.4|205058.4|204908.4|205054.4|204904.4|20
1633029580000|2021-09-30 19:19:40|206241.2|206091.2|206241.2|206091.2|206243|206093|206240.8|206090.8|14
1632985650000|2021-09-30 07:07:30|205058.5|204908.5|205060.6|204910.6|205062.4|204912.4|205058.5|204908.5|19
1633029590000|2021-09-30 19:19:50|206242.2|206092.2|206241|206091|206242.7|206092.7|206240.3|206090.3|15
1632985660000|2021-09-30 07:07:40|205060|204910|205101.9|204951.9|205105|204955|205057.6|204907.6|25
1633029600000|2021-09-30 19:20:00|206241.8|206091.8|206250.3|206100.3|206250.8|206100.8|206241.6|206091.6|26
1632985670000|2021-09-30 07:07:50|205103.1|204953.1|205110.6|204960.6|205114.1|204964.1|205102.2|204952.2|25
1633029610000|2021-09-30 19:20:10|206250.6|206100.6|206247.3|206097.3|206250.6|206100.6|206243.3|206093.3|23
1632985680000|2021-09-30 07:08:00|205111.2|204961.2|205108.3|204958.3|205112.3|204962.3|205101.5|204951.5|27
1633029620000|2021-09-30 19:20:20|206247.1|206097.1|206246.4|206096.4|206249.3|206099.3|206246.1|206096.1|26
1632985690000|2021-09-30 07:08:10|205106|204956|205096.9|204946.9|205106|204956|205091.8|204941.8|34
1633029630000|2021-09-30 19:20:30|206246.7|206096.7|206287.5|206137.5|206289.5|206139.5|206245.3|206095.3|25
1632985700000|2021-09-30 07:08:20|205095.9|204945.9|205090.6|204940.6|205097.2|204947.2|205090.5|204940.5|33
1633029640000|2021-09-30 19:20:40|206284.5|206134.5|206286.4|206136.4|206286.7|206136.7|206283.1|206133.1|21
1632985710000|2021-09-30 07:08:30|205089.6|204939.6|205059.4|204909.4|205094.3|204944.3|205055.5|204905.5|33
1633029650000|2021-09-30 19:20:50|206287.2|206137.2|206286|206136|206287.2|206137.2|206284.1|206134.1|17
1632985720000|2021-09-30 07:08:40|205058.6|204908.6|205061.8|204911.8|205063.8|204913.8|205058.6|204908.6|25
1633029660000|2021-09-30 19:21:00|206286.2|206136.2|206285.4|206135.4|206287.1|206137.1|206285|206135|17
1632985730000|2021-09-30 07:08:50|205061.4|204911.4|205096|204946|205097.1|204947.1|205061.4|204911.4|24
1633029670000|2021-09-30 19:21:10|206284.1|206134.1|206285.1|206135.1|206285.1|206135.1|206282.5|206132.5|15
1632985740000|2021-09-30 07:09:00|205097|204947|205067.2|204917.2|205099.4|204949.4|205067.2|204917.2|35
1633029680000|2021-09-30 19:21:20|206288|206138|206290.9|206140.9|206291.3|206141.3|206283.3|206133.3|28
1632985750000|2021-09-30 07:09:10|205066.5|204916.5|205067.3|204917.3|205073.7|204923.7|205062.4|204912.4|31
1633029690000|2021-09-30 19:21:30|206290.8|206140.8|206287.8|206137.8|206291|206141|206286.9|206136.9|26
1632985760000|2021-09-30 07:09:20|205066.7|204916.7|205061.5|204911.5|205068.3|204918.3|205061.5|204911.5|22
1633029700000|2021-09-30 19:21:40|206288.5|206138.5|206333.1|206183.1|206336.3|206186.3|206286.9|206136.9|32
1632985770000|2021-09-30 07:09:30|205061.9|204911.9|205056|204906|205064.9|204914.9|205055.9|204905.9|26
1633029710000|2021-09-30 19:21:50|206336.3|206186.3|206356.2|206206.2|206356.2|206206.2|206329.8|206179.8|28
1632985780000|2021-09-30 07:09:40|205053|204903|205056.8|204906.8|205058.7|204908.7|205051.7|204901.7|28
1633029720000|2021-09-30 19:22:00|206366.8|206216.8|206367.9|206217.9|206372|206222|206363.2|206213.2|31
1632985790000|2021-09-30 07:09:50|205056.2|204906.2|205070.7|204920.7|205083.2|204933.2|205056|204906|35
1633029730000|2021-09-30 19:22:10|206368.1|206218.1|206371.7|206221.7|206376.1|206226.1|206366.3|206216.3|30
1632985800000|2021-09-30 07:10:00|205077.8|204927.8|205088.7|204938.7|205088.7|204938.7|205076.6|204926.6|20
1633029740000|2021-09-30 19:22:20|206372.2|206222.2|206332.2|206182.2|206373.2|206223.2|206330.8|206180.8|36
1632985810000|2021-09-30 07:10:10|205094.4|204944.4|205106|204956|205126.3|204976.3|205094.4|204944.4|36
1633029750000|2021-09-30 19:22:30|206332.3|206182.3|206334.5|206184.5|206338.5|206188.5|206332.3|206182.3|36
1632985820000|2021-09-30 07:10:20|205105.7|204955.7|205099.3|204949.3|205105.7|204955.7|205093.5|204943.5|29
1633029760000|2021-09-30 19:22:40|206336.6|206186.6|206335.6|206185.6|206346.2|206196.2|206332.2|206182.2|30
1632985830000|2021-09-30 07:10:30|205099.5|204949.5|205152.6|205002.6|205152.6|205002.6|205098.5|204948.5|35
1633029770000|2021-09-30 19:22:50|206335.9|206185.9|206331.3|206181.3|206342.2|206192.2|206330.5|206180.5|32
1632985840000|2021-09-30 07:10:40|205154.9|205004.9|205159.3|205009.3|205168.4|205018.4|205152.7|205002.7|31
1633029780000|2021-09-30 19:23:00|206333|206183|206387.8|206237.8|206389.9|206239.9|206333|206183|32
1632985850000|2021-09-30 07:10:50|205159.6|205009.6|205160.4|205010.4|205162.5|205012.5|205159|205009|28
1633029790000|2021-09-30 19:23:10|206387.5|206237.5|206372.2|206222.2|206388.1|206238.1|206371.3|206221.3|27
1632985860000|2021-09-30 07:11:00|205160.9|205010.9|205165.7|205015.7|205183.1|205033.1|205160.9|205010.9|32
1633029800000|2021-09-30 19:23:20|206372.5|206222.5|206374.8|206224.8|206376.8|206226.8|206368|206218|35
1632985870000|2021-09-30 07:11:10|205158|205008|205150.6|205000.6|205158|205008|205143.6|204993.6|35
1633029810000|2021-09-30 19:23:30|206371.7|206221.7|206371.9|206221.9|206378.3|206228.3|206367.3|206217.3|36
1632985880000|2021-09-30 07:11:20|205151.6|205001.6|205145|204995|205152.1|205002.1|205142.9|204992.9|32
1633029820000|2021-09-30 19:23:40|206372.6|206222.6|206413.5|206263.5|206416|206266|206371.8|206221.8|33
1632985890000|2021-09-30 07:11:30|205146.4|204996.4|205144|204994|205150.2|205000.2|205141.1|204991.1|30
1633029830000|2021-09-30 19:23:50|206414.2|206264.2|206414.3|206264.3|206416.2|206266.2|206410.3|206260.3|26
1632985900000|2021-09-30 07:11:40|205140.9|204990.9|205151.6|205001.6|205153.3|205003.3|205140.4|204990.4|34
1633029840000|2021-09-30 19:24:00|206414.8|206264.8|206420.4|206270.4|206432.5|206282.5|206414.3|206264.3|34
1632985910000|2021-09-30 07:11:50|205154|205004|205187.9|205037.9|205191.3|205041.3|205154|205004|31
1633029850000|2021-09-30 19:24:10|206418.2|206268.2|206420.6|206270.6|206422.2|206272.2|206416.4|206266.4|29
1632985920000|2021-09-30 07:12:00|205209.6|205059.6|205192.6|205042.6|205212.7|205062.7|205189.1|205039.1|32
1633029860000|2021-09-30 19:24:20|206420.8|206270.8|206435.5|206285.5|206436.8|206286.8|206419.6|206269.6|29
1632985930000|2021-09-30 07:12:10|205189.3|205039.3|205182.9|205032.9|205189.3|205039.3|205178.1|205028.1|21
1633029870000|2021-09-30 19:24:30|206436.7|206286.7|206448.5|206298.5|206448.5|206298.5|206429|206279|25
1632985940000|2021-09-30 07:12:20|205185.1|205035.1|205184.1|205034.1|205188.1|205038.1|205179.1|205029.1|23
1633029880000|2021-09-30 19:24:40|206448.4|206298.4|206450.1|206300.1|206450.3|206300.3|206443.1|206293.1|24
1632985950000|2021-09-30 07:12:30|205185.8|205035.8|205185.7|205035.7|205185.8|205035.8|205181.3|205031.3|27
1633029890000|2021-09-30 19:24:50|206450|206300|206449.8|206299.8|206450.7|206300.7|206449.2|206299.2|14
1632985960000|2021-09-30 07:12:40|205185.6|205035.6|205190|205040|205199|205049|205185.6|205035.6|36
1633029900000|2021-09-30 19:25:00|206450.2|206300.2|206451.8|206301.8|206453.2|206303.2|206450.2|206300.2|28
1632985970000|2021-09-30 07:12:50|205191.5|205041.5|205191.4|205041.4|205192.7|205042.7|205186.4|205036.4|20
1633029910000|2021-09-30 19:25:10|206451.2|206301.2|206449.8|206299.8|206455.7|206305.7|206447.2|206297.2|34
1632985980000|2021-09-30 07:13:00|205191.2|205041.2|205192.3|205042.3|205195.6|205045.6|205190.8|205040.8|26
1633029920000|2021-09-30 19:25:20|206449.3|206299.3|206455.5|206305.5|206456.1|206306.1|206447.1|206297.1|34
1632985990000|2021-09-30 07:13:10|205192.2|205042.2|205184.3|205034.3|205192.2|205042.2|205182.8|205032.8|22
1633029930000|2021-09-30 19:25:30|206454.2|206304.2|206369.4|206219.4|206454.2|206304.2|206368.7|206218.7|37
1632986000000|2021-09-30 07:13:20|205184.9|205034.9|205183.1|205033.1|205186.5|205036.5|205182.7|205032.7|20
1633029940000|2021-09-30 19:25:40|206369.9|206219.9|206366.6|206216.6|206370.3|206220.3|206362.6|206212.6|21
1632986010000|2021-09-30 07:13:30|205182.5|205032.5|205182.6|205032.6|205185.8|205035.8|205181.6|205031.6|23
1633029950000|2021-09-30 19:25:50|206367.4|206217.4|206409.9|206259.9|206410.3|206260.3|206366.3|206216.3|30
1632986020000|2021-09-30 07:13:40|205182.5|205032.5|205143.5|204993.5|205185.4|205035.4|205143.4|204993.4|31
1633029960000|2021-09-30 19:26:00|206408.5|206258.5|206381.4|206231.4|206408.5|206268.9|206318.9|206230.7|34
1632986030000|2021-09-30 07:13:50|205143.4|204993.4|205149.2|204999.2|205154|205004|205143.4|204993.4|24
1633029970000|2021-09-30 19:26:10|206381.7|206231.7|206320.9|206170.9|206381.7|206231.7|206320.9|206170.9|35
1632986040000|2021-09-30 07:14:00|205148.5|204998.5|205148.3|204998.3|205151.5|205001.5|205146.1|204996.1|23
1633029980000|2021-09-30 19:26:20|206321.8|206171.8|206331.2|206181.2|206332.5|206182.5|206313.4|206163.4|32
1632986050000|2021-09-30 07:14:10|205148.4|204998.4|205156.5|205006.5|205162.1|205012.1|205148.2|204998.2|30
1633029990000|2021-09-30 19:26:30|206333.1|206183.1|206327.1|206177.1|206333.6|206183.6|206326.2|206176.2|34
1632986060000|2021-09-30 07:14:20|205155.1|205005.1|205150|205000|205156.4|205006.4|205149.8|204999.8|27
1633030000000|2021-09-30 19:26:40|206326.5|206176.5|206280.5|206130.5|206326.9|206176.9|206278.5|206128.5|37
1632986070000|2021-09-30 07:14:30|205150.6|205000.6|205145.3|204995.3|205152|205002|205145.3|204995.3|24
1633030010000|2021-09-30 19:26:50|206281.1|206131.1|206280|206130|206282.1|206132.1|206275.2|206125.2|32
1632986080000|2021-09-30 07:14:40|205146.2|204996.2|205184.4|205034.4|205184.4|205034.4|205122.5|204972.5|35
1633030020000|2021-09-30 19:27:00|206280.8|206130.8|206280.9|206130.9|206286.7|206136.7|206276.3|206126.3|36
1632986090000|2021-09-30 07:14:50|205182.5|205032.5|205185.8|205035.8|205195.6|205045.6|205182.5|205032.5|36
1633030030000|2021-09-30 19:27:10|206279.6|206129.6|206275|206125|206281.1|206131.1|206270.9|206120.9|32
1632986100000|2021-09-30 07:15:00|205189.9|205039.9|205193.1|205043.1|205194.7|205044.7|205187.4|205037.4|30
1633030040000|2021-09-30 19:27:20|206274.6|206124.6|206273.4|206123.4|206277.4|206127.4|206271.8|206121.8|32
1632986110000|2021-09-30 07:15:10|205192.8|205042.8|205146.1|204996.1|205192.8|205042.8|205146.1|204996.1|30
1633030050000|2021-09-30 19:27:30|206273.9|206123.9|206278|206128|206279.6|206129.6|206273.9|206123.9|23
1632986120000|2021-09-30 07:15:20|205145.7|204995.7|205148.2|204998.2|205152.5|205002.5|205140.2|204990.2|33
1633030060000|2021-09-30 19:27:40|206278.3|206128.3|206278.1|206128.1|206279.1|206129.1|206276.8|206126.8|17
1632986130000|2021-09-30 07:15:30|205149.9|204999.9|205148.3|204998.3|205151|205001|205143.9|204993.9|26
1633030070000|2021-09-30 19:27:50|206277.6|206127.6|206274.4|206124.4|206277.8|206127.8|206270.9|206120.9|23
1632986140000|2021-09-30 07:15:40|205147.9|204997.9|205100.4|204950.4|205148.3|204998.3|205097.7|204947.7|30
1633030080000|2021-09-30 19:28:00|206275.5|206125.5|206275.9|206125.9|206279.4|206129.4|206274.9|206124.9|34
1632986150000|2021-09-30 07:15:50|205099.1|204949.1|205098|204948|205100.9|204950.9|205095.6|204945.6|21
1633030090000|2021-09-30 19:28:10|206275.7|206125.7|206269|206119|206275.7|206125.7|206264.2|206114.2|33
1632986160000|2021-09-30 07:16:00|205102|204952|205096.2|204946.2|205102|204952|205095.8|204945.8|17
1633030100000|2021-09-30 19:28:20|206267.7|206117.7|206266.5|206116.5|206271.5|206121.5|206258.5|206108.5|28
1632986170000|2021-09-30 07:16:10|205100.5|204950.5|205067.1|204917.1|205100.5|204950.5|205062.7|204912.7|28
1633030110000|2021-09-30 19:28:30|206266.3|206116.3|206237.6|206087.6|206266.3|206116.3|206236.5|206086.5|38
1632986180000|2021-09-30 07:16:20|205066|204916|205059.2|204909.2|205068.1|204918.1|205057|204907|21
1633030120000|2021-09-30 19:28:40|206237.4|206087.4|206233|206083|206239.2|206089.2|206228.5|206078.5|36
1632986190000|2021-09-30 07:16:30|205059.9|204909.9|205060.9|204910.9|205064|204914|205059.7|204909.7|25
1633030130000|2021-09-30 19:28:50|206232.2|206082.2|206234.9|206084.9|206236.9|206086.9|206231.8|206081.8|20
1632986200000|2021-09-30 07:16:40|205061.1|204911.1|205073.8|204923.8|205077.1|204927.1|205060.5|204910.5|26
1633030140000|2021-09-30 19:29:00|206236.2|206086.2|206233.2|206083.2|206237.4|206087.4|206232.6|206082.6|32
1632986210000|2021-09-30 07:16:50|205074|204924|205075.3|204925.3|205075.3|204925.3|205070.7|204920.7|19
1633030150000|2021-09-30 19:29:10|206234.7|206084.7|206237.6|206087.6|206247.9|206097.9|206234.7|206084.7|37
1632986220000|2021-09-30 07:17:00|205075.1|204925.1|205068.5|204918.5|205075.1|204925.1|205068|204918|28
1633030160000|2021-09-30 19:29:20|206237.9|206087.9|206241.5|206091.5|206242.6|206092.6|206234.6|206084.6|33
1632986230000|2021-09-30 07:17:10|205067.5|204917.5|205069.9|204919.9|205069.9|204919.9|205067.3|204917.3|21
1633030170000|2021-09-30 19:29:30|206241.4|206091.4|206245.6|206095.6|206245.9|206095.9|206240.7|206090.7|27
1632986240000|2021-09-30 07:17:20|205068.2|204918.2|204986.8|204836.8|205073|204923|204982.5|204832.5|29
1633030180000|2021-09-30 19:29:40|206245.7|206095.7|206250.3|206100.3|206261.1|206111.1|206243.4|206093.4|29
1632986250000|2021-09-30 07:17:30|204988|204838|204986.7|204836.7|204988.3|204838.3|204984.3|204834.3|24
1633030190000|2021-09-30 19:29:50|206249.8|206099.8|206253.9|206103.9|206256.4|206106.4|206249.8|206099.8|33
1632986260000|2021-09-30 07:17:40|204985.1|204835.1|204985.1|204835.1|204988|204838|204983.8|204833.8|22
1633030200000|2021-09-30 19:30:00|206254.6|206104.6|206252.7|206102.7|206256|206106|206250.7|206100.7|35
1632986270000|2021-09-30 07:17:50|204983.8|204833.8|204982.7|204832.7|204986.9|204836.9|204982.1|204832.1|30
1633030210000|2021-09-30 19:30:10|206253.5|206103.5|206246.6|206096.6|206254.5|206104.5|206246.6|206096.6|29
1632986280000|2021-09-30 07:18:00|204982.8|204832.8|204985.8|204835.8|204987.7|204837.7|204982|204832|29
1633030220000|2021-09-30 19:30:20|206247.9|206097.9|206250.4|206100.4|206251.1|206101.1|206245.5|206095.5|32
1632986290000|2021-09-30 07:18:10|204986.7|204836.7|204983.1|204833.1|204986.7|204836.7|204980.6|204830.6|32
1633030230000|2021-09-30 19:30:30|206249.9|206099.9|206246.7|206096.7|206251.6|206101.6|206245.8|206095.8|26
1632986300000|2021-09-30 07:18:20|204984.1|204834.1|204976.5|204826.5|204984.1|204834.1|204975.8|204825.8|23
1633030240000|2021-09-30 19:30:40|206247.4|206097.4|206241.7|206091.7|206249.6|206099.6|206241.7|206091.7|33
1632986310000|2021-09-30 07:18:30|204976.9|204826.9|204975.8|204825.8|204978.3|204828.3|204974.8|204824.8|27
1633030250000|2021-09-30 19:30:50|206240.7|206090.7|206232.7|206082.7|206246.9|206096.9|206232.7|206082.7|30
1632986320000|2021-09-30 07:18:40|204976|204826|204947.1|204797.1|204976.7|204826.7|204945.8|204795.8|28
1633030260000|2021-09-30 19:31:00|206234.1|206084.1|206214.1|206064.1|206237.1|206087.1|206209.5|206059.5|34
1632986330000|2021-09-30 07:18:50|204946.9|204796.9|204944.4|204794.4|204950.6|204800.6|204944.1|204794.1|19
1633030270000|2021-09-30 19:31:10|206215.2|206065.2|206162.4|206012.4|206217.1|206098.5|206148.5|206011.1|34
1632986340000|2021-09-30 07:19:00|204945.3|204795.3|204933.1|204783.1|204945.3|204795.3|204932.8|204782.8|23
1633030280000|2021-09-30 19:31:20|206163|206013|206171|206021|206171.1|206021.1|206161.7|206011.7|26
1632986350000|2021-09-30 07:19:10|204933.5|204783.5|204935.9|204785.9|204937.7|204787.7|204933.5|204783.5|20
1633030290000|2021-09-30 19:31:30|206170.2|206020.2|206166.7|206016.7|206181.2|206031.2|206163.2|206013.2|34
1632986360000|2021-09-30 07:19:20|204934.6|204784.6|204931.5|204781.5|204934.6|204784.6|204931.2|204781.2|13
1633030300000|2021-09-30 19:31:40|206166.1|206016.1|206116.2|205966.2|206166.1|206016.1|206116.2|205966.2|38
1632986370000|2021-09-30 07:19:30|204931.6|204781.6|204931|204781|204934.8|204784.8|204930.7|204780.7|17
1633030310000|2021-09-30 19:31:50|206116.9|205966.9|206095.4|205945.4|206116.9|205966.9|206093.9|205943.9|30
1632986380000|2021-09-30 07:19:40|204930.7|204780.7|204932.7|204782.7|204933.7|204783.7|204930.7|204780.7|11
1633030320000|2021-09-30 19:32:00|206095.5|205945.5|206063.6|205913.6|206096.3|205946.3|206057.5|205907.5|38
1632986390000|2021-09-30 07:19:50|204932.9|204782.9|204930.9|204780.9|204936.1|204786.1|204930.8|204780.8|15
1633030330000|2021-09-30 19:32:10|206063|205913|206053.8|205903.8|206065.7|205915.7|206050.8|205900.8|35
1632986400000|2021-09-30 07:20:00|204931.9|204781.9|204929.4|204779.4|204933.8|204783.8|204927|204777|25
1633030340000|2021-09-30 19:32:20|206053.1|205903.1|206033.3|205883.3|206053.4|205903.4|206019.6|205869.6|37
1632986410000|2021-09-30 07:20:10|204929.5|204779.5|204932.5|204782.5|204934.6|204784.6|204923.5|204773.5|27
1633030350000|2021-09-30 19:32:30|206031|205881|206026.6|205876.6|206033.3|205883.3|206026.6|205876.6|34
1632986420000|2021-09-30 07:20:20|204930.3|204780.3|204938.3|204788.3|204938.3|204788.3|204930.3|204780.3|30
1633030360000|2021-09-30 19:32:40|206027.6|205877.6|206027.1|205877.1|206029.1|205879.1|206024.5|205874.5|35
1632986430000|2021-09-30 07:20:30|204941.8|204791.8|204939.4|204789.4|204959|204809|204938.9|204788.9|35
1633030370000|2021-09-30 19:32:50|206027.2|205877.2|206048|205898|206056.6|205906.6|206021.2|205871.2|32
1632986440000|2021-09-30 07:20:40|204936.6|204786.6|204953.8|204803.8|204953.8|204803.8|204935.8|204785.8|31
1633030380000|2021-09-30 19:33:00|206049|205899|206041.3|205891.3|206049|205899|206038.4|205888.4|33
1632986450000|2021-09-30 07:20:50|204954.2|204804.2|204936.7|204786.7|204954.2|204804.2|204936.7|204786.7|35
1633030390000|2021-09-30 19:33:10|206041.1|205891.1|206030.5|205880.5|206041.1|205891.1|206029.2|205879.2|35
1632986460000|2021-09-30 07:21:00|204937|204787|204891.6|204741.6|204937.1|204787.1|204890.5|204740.5|38
1633030400000|2021-09-30 19:33:20|206041.1|205891.1|206038.6|205888.6|206044.9|205894.9|206033.2|205883.2|30
1632986470000|2021-09-30 07:21:10|204892|204742|204894.2|204744.2|204897.1|204747.1|204892|204742|26
1633030410000|2021-09-30 19:33:30|206039.2|205889.2|206038.7|205888.7|206040.6|205890.6|206037|205887|29
1632986480000|2021-09-30 07:21:20|204895.3|204745.3|204897.5|204747.5|204902.8|204752.8|204894.8|204744.8|26
1633030420000|2021-09-30 19:33:40|206038.6|205888.6|206054.3|205904.3|206059.5|205909.5|206032.4|205882.4|28
1632986490000|2021-09-30 07:21:30|204899.2|204749.2|204889.9|204739.9|204900.6|204750.6|204888.7|204738.7|30
1633030430000|2021-09-30 19:33:50|206055.2|205905.2|206083.8|205933.8|206095.8|205945.8|206054.9|205904.9|31
1632986500000|2021-09-30 07:21:40|204890.6|204740.6|204871.3|204721.3|204893.9|204743.9|204871|204721|26
1633030440000|2021-09-30 19:34:00|206084.5|205934.5|206085.2|205935.2|206086.3|205936.3|206083.3|205933.3|28
1632986510000|2021-09-30 07:21:50|204871.2|204721.2|204857.7|204707.7|204871.2|204721.2|204853.9|204703.9|34
1633030450000|2021-09-30 19:34:10|206085.3|205935.3|206080.4|205930.4|206085.4|205935.4|206080.2|205930.2|20
1632986520000|2021-09-30 07:22:00|204857.9|204707.9|204856|204706|204869.5|204719.5|204856|204706|35
1633030460000|2021-09-30 19:34:20|206081.6|205931.6|206083.6|205933.6|206084.1|205934.1|206079.7|205929.7|21
1632986530000|2021-09-30 07:22:10|204858.5|204708.5|204847.1|204697.1|204858.5|204708.5|204843.3|204693.3|33
1633030470000|2021-09-30 19:34:30|206082.3|205932.3|206082.5|205932.5|206087.3|205937.3|206068.7|205918.7|30
1632986540000|2021-09-30 07:22:20|204847.3|204697.3|204851.6|204701.6|204852.1|204702.1|204845.8|204695.8|29
1633030480000|2021-09-30 19:34:40|206082|205932|206071|205921|206082|205932|206066.7|205916.7|32
1632986550000|2021-09-30 07:22:30|204851.5|204701.5|204853.6|204703.6|204854.4|204704.4|204848.9|204698.9|25
1633030490000|2021-09-30 19:34:50|206070.1|205920.1|206077.5|205927.5|206081.2|205931.2|206067.9|205917.9|38
1632986560000|2021-09-30 07:22:40|204853.7|204703.7|204851.5|204701.5|204853.7|204703.7|204851.3|204701.3|17
1633030500000|2021-09-30 19:35:00|206077.9|205927.9|206091.7|205941.7|206096.1|205946.1|206077.2|205927.2|28
1632986570000|2021-09-30 07:22:50|204852.3|204702.3|204849.6|204699.6|204852.3|204702.3|204848.8|204698.8|20
1633030510000|2021-09-30 19:35:10|206092.3|205942.3|206105.8|205955.8|206105.8|205955.8|206092.1|205942.1|27
1632986580000|2021-09-30 07:23:00|204849.4|204699.4|204823.3|204673.3|204851.1|204701.1|204822.1|204672.1|36
1633030520000|2021-09-30 19:35:20|206104.7|205954.7|206105|205955|206105.5|205955.5|206102.1|205952.1|25
1632986590000|2021-09-30 07:23:10|204823.8|204673.8|204819.3|204669.3|204824.2|204674.2|204818.5|204668.5|29
1633030530000|2021-09-30 19:35:30|206104.4|205954.4|206101.2|205951.2|206104.8|205954.8|206100.1|205950.1|25
1632986600000|2021-09-30 07:23:20|204818.4|204668.4|204819.8|204669.8|204822.4|204672.4|204816.2|204666.2|28
1633030540000|2021-09-30 19:35:40|206101.3|205951.3|206101.6|205951.6|206103.8|205953.8|206099.7|205949.7|22
1632986610000|2021-09-30 07:23:30|204817.6|204667.6|204809.4|204659.4|204818.1|204668.1|204808.9|204658.9|29
1633030550000|2021-09-30 19:35:50|206101.7|205951.7|206106.5|205956.5|206111.7|205961.7|206101.7|205951.7|26
1632986620000|2021-09-30 07:23:40|204801.6|204651.6|204750.4|204600.4|204808.4|204658.4|204750.4|204600.4|31
1633030560000|2021-09-30 19:36:00|206105.9|205955.9|206106|205956|206108.9|205958.9|206105.1|205955.1|21
1632986630000|2021-09-30 07:23:50|204751.5|204601.5|204750.7|204600.7|204753.4|204603.4|204749.7|204599.7|26
1633030570000|2021-09-30 19:36:10|206105.8|205955.8|206105.8|205955.8|206107.9|205957.9|206105.3|205955.3|18
1632986640000|2021-09-30 07:24:00|204750.3|204600.3|204746.5|204596.5|204773|204623|204745.2|204595.2|31
1633030580000|2021-09-30 19:36:20|206106|205956|206106.2|205956.2|206107.9|205957.9|206104.6|205954.6|27
1632986650000|2021-09-30 07:24:10|204744.8|204594.8|204787.7|204637.7|204788.2|204638.2|204741.7|204591.7|32
1633030590000|2021-09-30 19:36:30|206106.5|205956.5|206110.4|205960.4|206110.4|205960.4|206104.5|205954.5|29
1632986660000|2021-09-30 07:24:20|204788.6|204638.6|204774.8|204624.8|204788.6|204638.6|204773.5|204623.5|30
1633030600000|2021-09-30 19:36:40|206110.6|205960.6|206108.4|205958.4|206111.8|205961.8|206108.3|205958.3|23
1632986670000|2021-09-30 07:24:30|204774.9|204624.9|204772.7|204622.7|204776.5|204626.5|204771.7|204621.7|24
1633030610000|2021-09-30 19:36:50|206105.7|205955.7|206107.1|205957.1|206107.1|205957.1|206104.5|205954.5|23
1632986680000|2021-09-30 07:24:40|204773|204623|204774|204624|204775.9|204625.9|204771.9|204621.9|24
1633030620000|2021-09-30 19:37:00|206106.3|205956.3|206110.1|205960.1|206113.6|205963.6|206100.3|205950.3|33
1632986690000|2021-09-30 07:24:50|204774.6|204624.6|204827|204677|204827.4|204677.4|204774|204624|34
1633030630000|2021-09-30 19:37:10|206109.5|205959.5|206113.1|205963.1|206136.8|205986.8|206107.6|205957.6|30
1632986700000|2021-09-30 07:25:00|204827.1|204677.1|204782|204632|204827.1|204677.1|204780.6|204630.6|37
1633030640000|2021-09-30 19:37:20|206111.6|205961.6|206105.8|205955.8|206111.6|205961.6|206097|205947|37
1632986710000|2021-09-30 07:25:10|204780|204630|204785.4|204635.4|204788|204638|204779.5|204629.5|32
1633030650000|2021-09-30 19:37:30|206099.6|205949.6|206101.6|205951.6|206106|205956|206098.4|205948.4|24
1632986720000|2021-09-30 07:25:20|204784.5|204634.5|204787|204637|204787|204637|204779.3|204629.3|34
1633030660000|2021-09-30 19:37:40|206101.1|205951.1|206098.7|205948.7|206103.3|205953.3|206095.7|205945.7|26
1632986730000|2021-09-30 07:25:30|204803|204653|204804.7|204654.7|204812.5|204662.5|204799.7|204649.7|31
1633030670000|2021-09-30 19:37:50|206099.2|205949.2|206100.2|205950.2|206103|205953|206096.1|205946.1|22
1632986740000|2021-09-30 07:25:40|204805.3|204655.3|204809.7|204659.7|204809.7|204659.7|204805.3|204655.3|14
1633030680000|2021-09-30 19:38:00|206100.7|205950.7|206103.1|205953.1|206107.6|205957.6|206098.5|205948.5|30
1632986750000|2021-09-30 07:25:50|204809.8|204659.8|204809.8|204659.8|204812.9|204662.9|204807.2|204657.2|22
1633030690000|2021-09-30 19:38:10|206101.7|205951.7|206104.6|205954.6|206105.6|205955.6|206097.7|205947.7|26
1632986760000|2021-09-30 07:26:00|204812.5|204662.5|204810.7|204660.7|204814.5|204664.5|204808.6|204658.6|26
1633030700000|2021-09-30 19:38:20|206104.9|205954.9|206104.2|205954.2|206111.5|205961.5|206102.9|205952.9|23
1632986770000|2021-09-30 07:26:10|204810.6|204660.6|204812.9|204662.9|204813.3|204663.3|204810|204660|12
1633030710000|2021-09-30 19:38:30|206103.9|205953.9|206105.5|205955.5|206105.7|205955.7|206101.4|205951.4|22
1632986780000|2021-09-30 07:26:20|204812|204662|204831.5|204681.5|204833.5|204683.5|204811.8|204661.8|24
1633030720000|2021-09-30 19:38:40|206105|205955|206103.2|205953.2|206106.7|205956.7|206102.5|205952.5|18
1632986790000|2021-09-30 07:26:30|204833.3|204683.3|204849.4|204699.4|204856.9|204706.9|204831.9|204681.9|32
1633030730000|2021-09-30 19:38:50|206103.4|205953.4|206107.2|205957.2|206107.8|205957.8|206103.4|205953.4|24
1632986800000|2021-09-30 07:26:40|204848.7|204698.7|204850.1|204700.1|204852.2|204702.2|204848.3|204698.3|24
1633030740000|2021-09-30 19:39:00|206109.4|205959.4|206102.3|205952.3|206110.6|205960.6|206099.6|205949.6|28
1632986810000|2021-09-30 07:26:50|204850.3|204700.3|204851.2|204701.2|204862.2|204712.2|204849|204699|29
1633030750000|2021-09-30 19:39:10|206103.4|205953.4|206108.7|205958.7|206110.8|205960.8|206102.2|205952.2|26
1632986820000|2021-09-30 07:27:00|204849.8|204699.8|204853.5|204703.5|204861.2|204711.2|204849.8|204699.8|35
1633030760000|2021-09-30 19:39:20|206109.2|205959.2|206184.1|206034.1|206186.4|206036.4|206109|205959|23
1632986830000|2021-09-30 07:27:10|204834.2|204684.2|204821.1|204671.1|204834.2|204684.2|204820.3|204670.3|37
1633030770000|2021-09-30 19:39:30|206183.8|206033.8|206234.7|206084.7|206236.6|206086.6|206182.3|206032.3|38
1632986840000|2021-09-30 07:27:20|204821.8|204671.8|204810.1|204660.1|204822.4|204672.4|204810.1|204660.1|33
1633030780000|2021-09-30 19:39:40|206233.2|206083.2|206234.1|206084.1|206242.2|206092.2|206232.8|206082.8|31
1632986850000|2021-09-30 07:27:30|204810.3|204660.3|204853|204703|204853|204703|204807.2|204657.2|33
1633030790000|2021-09-30 19:39:50|206234.4|206084.4|206235.3|206085.3|206236|206086|206233.3|206083.3|28
1632986860000|2021-09-30 07:27:40|204844.3|204694.3|204849.8|204699.8|204852|204702|204844.3|204694.3|30
1633030800000|2021-09-30 19:40:00|206240|206090|206228.3|206078.3|206244.2|206094.2|206228.3|206078.3|31
1632986870000|2021-09-30 07:27:50|204851.3|204701.3|204849.4|204699.4|204853.4|204703.4|204847.7|204697.7|20
1633030810000|2021-09-30 19:40:10|206213.6|206063.6|206224.6|206074.6|206227|206077|206213.6|206063.6|29
1632986880000|2021-09-30 07:28:00|204847.1|204697.1|204850.2|204700.2|204853.2|204703.2|204846.7|204696.7|21
1633030820000|2021-09-30 19:40:20|206224.4|206074.4|206225.8|206075.8|206226|206076|206218.2|206068.2|25
1632986890000|2021-09-30 07:28:10|204849.5|204699.5|204856.2|204706.2|204862.1|204712.1|204848.2|204698.2|27
1633030830000|2021-09-30 19:40:30|206226.2|206076.2|206220.4|206070.4|206228.3|206078.3|206218.6|206068.6|24
1632986900000|2021-09-30 07:28:20|204852.3|204702.3|204856.3|204706.3|204856.3|204706.3|204852|204702|34
1633030840000|2021-09-30 19:40:40|206224|206074|206221|206071|206224.2|206074.2|206218.2|206068.2|21
1632986910000|2021-09-30 07:28:30|204864.2|204714.2|204832.1|204682.1|204864.2|204714.2|204828.8|204678.8|28
1633030850000|2021-09-30 19:40:50|206221.7|206071.7|206225.5|206075.5|206225.6|206075.6|206218.2|206068.2|22
1632986920000|2021-09-30 07:28:40|204833.6|204683.6|204806.4|204656.4|204833.6|204683.6|204799.4|204649.4|38
1633030860000|2021-09-30 19:41:00|206224.3|206074.3|206223.6|206073.6|206224.9|206074.9|206213.4|206063.4|27
1632986930000|2021-09-30 07:28:50|204806.6|204656.6|204782.3|204632.3|204808.2|204658.2|204780.8|204630.8|33
1633030870000|2021-09-30 19:41:10|206223.2|206073.2|206222.9|206072.9|206223.5|206073.5|206219.5|206069.5|29
1632986940000|2021-09-30 07:29:00|204779.6|204629.6|204769.4|204619.4|204779.7|204629.7|204769|204619|37
1633030880000|2021-09-30 19:41:20|206223.4|206073.4|206226.8|206076.8|206229.5|206079.5|206222.7|206072.7|34
1632986950000|2021-09-30 07:29:10|204769.9|204619.9|204782.1|204632.1|204786.9|204636.9|204769.9|204619.9|35
1633030890000|2021-09-30 19:41:30|206229.9|206079.9|206234.6|206084.6|206240.9|206090.9|206225.5|206075.5|33
1632986960000|2021-09-30 07:29:20|204782.9|204632.9|204783|204633|204787.8|204637.8|204773.7|204623.7|28
1633030900000|2021-09-30 19:41:40|206234.2|206084.2|206237.3|206087.3|206240|206090|206224.1|206074.1|34
1632986970000|2021-09-30 07:29:30|204782.8|204632.8|204785.7|204635.7|204787|204637|204780.9|204630.9|34
1633030910000|2021-09-30 19:41:50|206237|206087|206232|206082|206240.2|206090.2|206231.4|206081.4|36
1632986980000|2021-09-30 07:29:40|204785|204635|204806.5|204656.5|204806.5|204656.5|204785|204635|31
1633030920000|2021-09-30 19:42:00|206233.2|206083.2|206235.2|206085.2|206238|206088|206231.9|206081.9|30
1632986990000|2021-09-30 07:29:50|204806.2|204656.2|204807.6|204657.6|204813.4|204663.4|204804.8|204654.8|31
1633030930000|2021-09-30 19:42:10|206234.7|206084.7|206232.3|206082.3|206238.4|206088.4|206231.9|206081.9|29
1632987000000|2021-09-30 07:30:00|204809.7|204659.7|204811.1|204661.1|204812.9|204662.9|204809.1|204659.1|35
1633030940000|2021-09-30 19:42:20|206235.8|206085.8|206234.8|206084.8|206241.2|206091.2|206230.4|206080.4|26
1632987010000|2021-09-30 07:30:10|204811.9|204661.9|204825.3|204675.3|204835.5|204685.5|204811.3|204661.3|34
1633030950000|2021-09-30 19:42:30|206235|206085|206237.6|206087.6|206237.6|206087.6|206233.2|206083.2|30
1632987020000|2021-09-30 07:30:20|204826.1|204676.1|204814.5|204664.5|204826.2|204676.2|204813.1|204663.1|23
1633030960000|2021-09-30 19:42:40|206237.8|206087.8|206236.1|206086.1|206238.7|206088.7|206234.1|206084.1|30
1632987030000|2021-09-30 07:30:30|204815.6|204665.6|204814.4|204664.4|204816.6|204666.6|204812.8|204662.8|18
1633030970000|2021-09-30 19:42:50|206238.1|206088.1|206234.6|206084.6|206241.2|206091.2|206230.7|206080.7|30
1632987040000|2021-09-30 07:30:40|204814.7|204664.7|204823.7|204673.7|204825.6|204675.6|204814.7|204664.7|33
1633030980000|2021-09-30 19:43:00|206235|206085|206224.5|206074.5|206239.3|206089.3|206192.2|206042.2|29
1632987050000|2021-09-30 07:30:50|204828.8|204678.8|204827.2|204677.2|204829.7|204679.7|204821.9|204671.9|32
1633030990000|2021-09-30 19:43:10|206224.4|206074.4|206223.3|206073.3|206224.5|206074.5|206221.7|206071.7|26
1632987060000|2021-09-30 07:31:00|204827|204677|204837.6|204687.6|204842.2|204692.2|204822.2|204672.2|37
1633031000000|2021-09-30 19:43:20|206222|206072|206222|206072|206225.3|206075.3|206221|206071|25
1632987070000|2021-09-30 07:31:10|204837.3|204687.3|204839.4|204689.4|204841.6|204691.6|204831.3|204681.3|32
1633031010000|2021-09-30 19:43:30|206229.5|206079.5|206237.8|206087.8|206261.1|206111.1|206229.5|206079.5|35
1632987080000|2021-09-30 07:31:20|204839|204689|204818.9|204668.9|204839.7|204689.7|204818.9|204668.9|32
1633031020000|2021-09-30 19:43:40|206238.3|206088.3|206238.3|206088.3|206241.3|206091.3|206235|206085|34
1632987090000|2021-09-30 07:31:30|204821.7|204671.7|204821.7|204671.7|204822.8|204672.8|204818.6|204668.6|29
1633031030000|2021-09-30 19:43:50|206236.4|206086.4|206230.1|206080.1|206238.9|206088.9|206229|206079|27
1632987100000|2021-09-30 07:31:40|204823.1|204673.1|204824.4|204674.4|204827.3|204677.3|204820.7|204670.7|32
1633031040000|2021-09-30 19:44:00|206230.8|206080.8|206231.8|206081.8|206233.5|206083.5|206230.1|206080.1|24
1632987110000|2021-09-30 07:31:50|204824.3|204674.3|204823|204673|204828.3|204678.3|204820.1|204670.1|28
1633031050000|2021-09-30 19:44:10|206231.9|206081.9|206233.5|206083.5|206234.9|206084.9|206231.7|206081.7|20
1632987120000|2021-09-30 07:32:00|204825.2|204675.2|204823.1|204673.1|204825.5|204675.5|204823.1|204673.1|19
1633031060000|2021-09-30 19:44:20|206233.4|206083.4|206239.6|206089.6|206244.2|206094.2|206233.2|206083.2|32
1632987130000|2021-09-30 07:32:10|204821.4|204671.4|204824.9|204674.9|204826.7|204676.7|204820.5|204670.5|30
1633031070000|2021-09-30 19:44:30|206240.4|206090.4|206235.6|206085.6|206241.7|206091.7|206229.4|206079.4|35
1632987140000|2021-09-30 07:32:20|204824.8|204674.8|204825.7|204675.7|204827.3|204677.3|204822.6|204672.6|25
1633031080000|2021-09-30 19:44:40|206234|206084|206231.6|206081.6|206235.3|206085.3|206230.7|206080.7|25
1632987150000|2021-09-30 07:32:30|204824.9|204674.9|204824.5|204674.5|204831.3|204681.3|204821.3|204671.3|33
1633031090000|2021-09-30 19:44:50|206228.4|206078.4|206229.2|206079.2|206230.8|206080.8|206228.3|206078.3|13
1632987160000|2021-09-30 07:32:40|204825.1|204675.1|204825.8|204675.8|204825.8|204675.8|204820.6|204670.6|26
1633031100000|2021-09-30 19:45:00|206230|206080|206243.2|206093.2|206247.4|206097.4|206228.4|206078.4|29
1632987170000|2021-09-30 07:32:50|204824.7|204674.7|204821.5|204671.5|204830.1|204680.1|204816.5|204666.5|35
1633031110000|2021-09-30 19:45:10|206244.3|206094.3|206249.3|206099.3|206250.9|206100.9|206243.6|206093.6|35
1632987180000|2021-09-30 07:33:00|204822.1|204672.1|204820.4|204670.4|204822.1|204672.1|204816.7|204666.7|29
1633031120000|2021-09-30 19:45:20|206250.6|206100.6|206283.1|206133.1|206288|206138|206250.6|206100.6|35
1632987190000|2021-09-30 07:33:10|204819.9|204669.9|204819.5|204669.5|204828|204678|204818.7|204668.7|32
1633031130000|2021-09-30 19:45:30|206279.8|206129.8|206330.4|206180.4|206337.6|206187.6|206279.8|206129.8|34
1632987200000|2021-09-30 07:33:20|204819.4|204669.4|204819.4|204669.4|204825.3|204675.3|204818.6|204668.6|23
1633031140000|2021-09-30 19:45:40|206331.9|206181.9|206332.2|206182.2|206335.7|206185.7|206329.3|206179.3|30
1632987210000|2021-09-30 07:33:30|204818.3|204668.3|204817.4|204667.4|204818.8|204668.8|204816.1|204666.1|20
1633031150000|2021-09-30 19:45:50|206332.4|206182.4|206330.5|206180.5|206332.6|206182.6|206326.3|206176.3|33
1632987220000|2021-09-30 07:33:40|204817|204667|204774.1|204624.1|204822.5|204672.5|204774.1|204624.1|29
1633031160000|2021-09-30 19:46:00|206331.2|206181.2|206333.8|206183.8|206334.9|206184.9|206328.8|206178.8|34
1632987230000|2021-09-30 07:33:50|204773.6|204623.6|204779.3|204629.3|204779.3|204629.3|204770.6|204620.6|27
1633031170000|2021-09-30 19:46:10|206335.7|206185.7|206344.4|206194.4|206346.6|206196.6|206330.6|206180.6|31
1632987240000|2021-09-30 07:34:00|204779.4|204629.4|204778.3|204628.3|204779.7|204629.7|204777.3|204627.3|25
1633031180000|2021-09-30 19:46:20|206350.6|206200.6|206385|206235|206385|206235|206347.5|206197.5|30
1632987250000|2021-09-30 07:34:10|204778.1|204628.1|204781.8|204631.8|204783.8|204633.8|204777.3|204627.3|29
1633031190000|2021-09-30 19:46:30|206383.5|206233.5|206411.7|206261.7|206422.6|206272.6|206383.5|206233.5|37
1632987260000|2021-09-30 07:34:20|204781.7|204631.7|204776|204626|204782.6|204632.6|204775.1|204625.1|21
1633031200000|2021-09-30 19:46:40|206411.2|206261.2|206397.1|206247.1|206416|206266|206389.5|206239.5|36
1632987270000|2021-09-30 07:34:30|204776.7|204626.7|204778.8|204628.8|204779.4|204629.4|204776.2|204626.2|19
1633031210000|2021-09-30 19:46:50|206401.5|206251.5|206402.5|206252.5|206405.8|206255.8|206396.9|206246.9|21
1632987280000|2021-09-30 07:34:40|204778.7|204628.7|204778.5|204628.5|204780.3|204630.3|204778.5|204628.5|19
1633031220000|2021-09-30 19:47:00|206392.9|206242.9|206398.9|206248.9|206402.4|206252.4|206392|206242|37
1632987290000|2021-09-30 07:34:50|204776.5|204626.5|204774.3|204624.3|204778.5|204628.5|204773.3|204623.3|19
1633031230000|2021-09-30 19:47:10|206398.8|206248.8|206399.4|206249.4|206400.9|206250.9|206398.6|206248.6|27
1632987300000|2021-09-30 07:35:00|204775.2|204625.2|204776.2|204626.2|204776.3|204626.3|204773.8|204623.8|21
1633031240000|2021-09-30 19:47:20|206399.8|206249.8|206398.6|206248.6|206404.8|206254.8|206398.1|206248.1|34
1632987310000|2021-09-30 07:35:10|204775.8|204625.8|204775.5|204625.5|204776.2|204626.2|204774.8|204624.8|22
1633031250000|2021-09-30 19:47:30|206399.7|206249.7|206405.8|206255.8|206407.3|206257.3|206384.4|206234.4|34
1632987320000|2021-09-30 07:35:20|204775.7|204625.7|204777.4|204627.4|204777.6|204627.6|204775.5|204625.5|15
1633031260000|2021-09-30 19:47:40|206405.5|206255.5|206365.6|206215.6|206405.5|206255.5|206363.5|206213.5|27
1632987330000|2021-09-30 07:35:30|204775.4|204625.4|204774.6|204624.6|204775.8|204625.8|204773.8|204623.8|24
1633031270000|2021-09-30 19:47:50|206366|206216|206388.6|206238.6|206388.6|206238.6|206359.7|206209.7|29
1632987340000|2021-09-30 07:35:40|204773.9|204623.9|204771|204621|204775.3|204625.3|204770.5|204620.5|20
1633031280000|2021-09-30 19:48:00|206387.6|206237.6|206394|206244|206395|206245|206387.6|206237.6|33
1632987350000|2021-09-30 07:35:50|204770.6|204620.6|204770.5|204620.5|204772.1|204622.1|204768.2|204618.2|23
1633031290000|2021-09-30 19:48:10|206393.1|206243.1|206396.3|206246.3|206405.4|206255.4|206389.7|206239.7|34
1632987360000|2021-09-30 07:36:00|204771.3|204621.3|204717.7|204567.7|204771.3|204621.3|204717|204567|28
1633031300000|2021-09-30 19:48:20|206396.6|206246.6|206419.5|206269.5|206419.5|206269.5|206396.6|206246.6|35
1632987370000|2021-09-30 07:36:10|204720.4|204570.4|204725.7|204575.7|204731.2|204581.2|204719.4|204569.4|30
1633031310000|2021-09-30 19:48:30|206418.1|206268.1|206423.3|206273.3|206424.2|206274.2|206407|206257|35
1632987380000|2021-09-30 07:36:20|204726.2|204576.2|204730|204580|204731.2|204581.2|204724.3|204574.3|25
1633031320000|2021-09-30 19:48:40|206421|206271|206418.1|206268.1|206432.9|206282.9|206415.4|206265.4|32
1632987390000|2021-09-30 07:36:30|204729.9|204579.9|204733.7|204583.7|204733.7|204583.7|204729|204579|23
1633031330000|2021-09-30 19:48:50|206417.6|206267.6|206425.7|206275.7|206425.8|206275.8|206407.3|206257.3|31
1632987400000|2021-09-30 07:36:40|204734.5|204584.5|204731.8|204581.8|204735|204585|204731.4|204581.4|17
1633031340000|2021-09-30 19:49:00|206428.1|206278.1|206410.8|206260.8|206429.9|206279.9|206408.7|206258.7|32
1632987410000|2021-09-30 07:36:50|204731.6|204581.6|204732.4|204582.4|204737.5|204587.5|204731.6|204581.6|22
1633031350000|2021-09-30 19:49:10|206410.5|206260.5|206409.5|206259.5|206420.8|206270.8|206405.3|206255.3|30
1632987420000|2021-09-30 07:37:00|204734.4|204584.4|204735.6|204585.6|204736.3|204586.3|204732|204582|23
1633031360000|2021-09-30 19:49:20|206409.3|206259.3|206416|206266|206423.2|206273.2|206407.7|206257.7|38
1632987430000|2021-09-30 07:37:10|204735.1|204585.1|204751.9|204601.9|204757.5|204607.5|204734.4|204584.4|20
1633031370000|2021-09-30 19:49:30|206410.1|206260.1|206414|206264|206424|206274|206410.1|206260.1|32
1632987440000|2021-09-30 07:37:20|204754|204604|204776.9|204626.9|204785.3|204635.3|204750.8|204600.8|37
1633031380000|2021-09-30 19:49:40|206412.4|206262.4|206420.6|206270.6|206422.1|206272.1|206409.9|206259.9|35
1632987450000|2021-09-30 07:37:30|204778.9|204628.9|204773.9|204623.9|204781.8|204631.8|204773.1|204623.1|34
1633031390000|2021-09-30 19:49:50|206420.8|206270.8|206419.5|206269.5|206430.8|206280.8|206412|206262|37
1632987460000|2021-09-30 07:37:40|204775.1|204625.1|204775.4|204625.4|204776.8|204626.8|204764.6|204614.6|33
1633031400000|2021-09-30 19:50:00|206416.1|206266.1|206423.2|206273.2|206430.5|206280.5|206411.5|206261.5|40
1632987470000|2021-09-30 07:37:50|204773.2|204623.2|204772.1|204622.1|204773.2|204623.2|204768.3|204618.3|33
1633031410000|2021-09-30 19:50:10|206423.6|206273.6|206414.3|206264.3|206423.6|206273.6|206410.5|206260.5|29
1632987480000|2021-09-30 07:38:00|204771.8|204621.8|204722|204572|204771.8|204621.8|204722|204572|32
1633031420000|2021-09-30 19:50:20|206415.2|206265.2|206410.6|206260.6|206419.7|206269.7|206410.6|206260.6|32
1632987490000|2021-09-30 07:38:10|204723.7|204573.7|204729.8|204579.8|204729.9|204579.9|204723.7|204573.7|18
1633031430000|2021-09-30 19:50:30|206412.5|206262.5|206429|206279|206443.9|206293.9|206412.5|206262.5|32
1632987500000|2021-09-30 07:38:20|204728|204578|204732.7|204582.7|204734.6|204584.6|204727.9|204577.9|29
1633031440000|2021-09-30 19:50:40|206429.6|206279.6|206422|206272|206430.1|206280.1|206416.6|206266.6|38
1632987510000|2021-09-30 07:38:30|204732.3|204582.3|204734.9|204584.9|204735.9|204585.9|204732.3|204582.3|26
1633031450000|2021-09-30 19:50:50|206422.2|206272.2|206412.6|206262.6|206422.3|206272.3|206409.6|206259.6|36
1632987520000|2021-09-30 07:38:40|204733.6|204583.6|204735.1|204585.1|204736.4|204586.4|204731.2|204581.2|26
1633031460000|2021-09-30 19:51:00|206412.5|206262.5|206411.7|206261.7|206413.6|206263.6|206409.1|206259.1|29
1632987530000|2021-09-30 07:38:50|204734.6|204584.6|204742.4|204592.4|204745.3|204595.3|204734.6|204584.6|36
1633031470000|2021-09-30 19:51:10|206412.9|206262.9|206368.3|206218.3|206414.2|206264.2|206366.5|206216.5|33
1632987540000|2021-09-30 07:39:00|204741.1|204591.1|204732.8|204582.8|204744.9|204594.9|204731.5|204581.5|25
1633031480000|2021-09-30 19:51:20|206367.8|206217.8|206396.1|206246.1|206397.9|206247.9|206366|206216|31
1633031490000|2021-09-30 19:51:30|206409.8|206259.8|206412.7|206262.7|206431.5|206281.5|206409.8|206259.8|33
1632987550000|2021-09-30 07:39:10|204733|204583|204727.4|204577.4|204733.2|204583.2|204727.4|204577.4|27
1633031500000|2021-09-30 19:51:40|206418.3|206268.3|206443.3|206293.3|206443.3|206293.3|206418.3|206268.3|35
1632987560000|2021-09-30 07:39:20|204729.1|204579.1|204742.6|204592.6|204744.9|204594.9|204727.1|204577.1|29
1633031510000|2021-09-30 19:51:50|206444|206294|206447.4|206297.4|206449.5|206299.5|206442.8|206292.8|33
1632987570000|2021-09-30 07:39:30|204744.6|204594.6|204740.3|204590.3|204744.6|204594.6|204734.5|204584.5|38
1633031520000|2021-09-30 19:52:00|206451.2|206301.2|206448.3|206298.3|206453.5|206303.5|206444.9|206294.9|28
1632987580000|2021-09-30 07:39:40|204743.4|204593.4|204741.7|204591.7|204743.4|204593.4|204737|204587|18
1633031530000|2021-09-30 19:52:10|206450.4|206300.4|206420.1|206270.1|206450.4|206300.4|206408.8|206258.8|39
1632987590000|2021-09-30 07:39:50|204741.1|204591.1|204742.7|204592.7|204743.7|204593.7|204733|204583|25
1633031540000|2021-09-30 19:52:20|206425|206275|206416.5|206266.5|206428.4|206278.4|206415.8|206265.8|30
1632987600000|2021-09-30 07:40:00|204742.1|204592.1|204747.3|204597.3|204748.5|204598.5|204742.1|204592.1|14
1633031550000|2021-09-30 19:52:30|206416.6|206266.6|206424.1|206274.1|206425.5|206275.5|206412.2|206262.2|37
1632987610000|2021-09-30 07:40:10|204744.5|204594.5|204781.4|204631.4|204781.4|204631.4|204744|204594|26
1633031560000|2021-09-30 19:52:40|206425|206275|206423.9|206273.9|206425.8|206275.8|206411.8|206261.8|36
1632987620000|2021-09-30 07:40:20|204780.6|204630.6|204822|204672|204845.4|204695.4|204780.5|204630.5|35
1633031570000|2021-09-30 19:52:50|206424|206274|206438|206288|206439.5|206289.5|206424|206274|25
1632987630000|2021-09-30 07:40:30|204821.1|204671.1|204859.7|204709.7|204859.7|204709.7|204821.1|204671.1|34
1633031580000|2021-09-30 19:53:00|206439.1|206289.1|206431.6|206281.6|206439.1|206289.1|206430.5|206280.5|20
1632987640000|2021-09-30 07:40:40|204860.4|204710.4|204862|204712|204862.4|204712.4|204858|204708|29
1633031590000|2021-09-30 19:53:10|206432.4|206282.4|206433.1|206283.1|206434.1|206284.1|206431.7|206281.7|21
1632987650000|2021-09-30 07:40:50|204859.7|204709.7|204859.8|204709.8|204863.9|204713.9|204857.6|204707.6|33
1633031600000|2021-09-30 19:53:20|206432.7|206282.7|206414.6|206264.6|206433.4|206283.4|206410.7|206260.7|23
1632987660000|2021-09-30 07:41:00|204857.7|204707.7|204860.3|204710.3|204862.6|204712.6|204857.3|204707.3|20
1633031610000|2021-09-30 19:53:30|206414.9|206264.9|206406.5|206256.5|206422.3|206272.3|206406.3|206256.3|36
1632987670000|2021-09-30 07:41:10|204860.6|204710.6|204860.6|204710.6|204862.6|204712.6|204858.1|204708.1|25
1633031620000|2021-09-30 19:53:40|206410.9|206260.9|206407.3|206257.3|206413.7|206263.7|206403.3|206253.3|37
1632987680000|2021-09-30 07:41:20|204859.9|204709.9|204857.1|204707.1|204859.9|204709.9|204856.9|204706.9|23
1633031630000|2021-09-30 19:53:50|206410.5|206260.5|206416.6|206266.6|206416.6|206266.6|206407.7|206257.7|38
1632987690000|2021-09-30 07:41:30|204857.5|204707.5|204856.3|204706.3|204858.5|204708.5|204856.3|204706.3|14
1633031640000|2021-09-30 19:54:00|206411.6|206261.6|206408.1|206258.1|206419.4|206269.4|206407.2|206257.2|36
1632987700000|2021-09-30 07:41:40|204857.4|204707.4|204857.7|204707.7|204858.6|204708.6|204856.6|204706.6|13
1633031650000|2021-09-30 19:54:10|206408.5|206258.5|206404.2|206254.2|206415.2|206265.2|206403.9|206253.9|33
1632987710000|2021-09-30 07:41:50|204857.9|204707.9|204856.6|204706.6|204859.6|204709.6|204856|204706|30
1633031660000|2021-09-30 19:54:20|206404.4|206254.4|206406.2|206256.2|206407.8|206257.8|206404.4|206254.4|27
1632987720000|2021-09-30 07:42:00|204856.8|204706.8|204830.9|204680.9|204858.9|204708.9|204828.2|204678.2|29
1633031670000|2021-09-30 19:54:30|206406|206256|206412.6|206262.6|206415.8|206265.8|206406|206256|35
1632987730000|2021-09-30 07:42:10|204830.5|204680.5|204846.7|204696.7|204847.3|204697.3|204830.5|204680.5|27
1633031680000|2021-09-30 19:54:40|206409.6|206259.6|206408.6|206258.6|206416.4|206266.4|206403.8|206253.8|37
1632987740000|2021-09-30 07:42:20|204846.8|204696.8|204841.1|204691.1|204847.4|204697.4|204840.6|204690.6|23
1633031690000|2021-09-30 19:54:50|206415.2|206265.2|206405.8|206255.8|206415.2|206265.2|206402.2|206252.2|32
1632987750000|2021-09-30 07:42:30|204842.1|204692.1|204818.2|204668.2|204846.8|204696.8|204816.8|204666.8|28
1633031700000|2021-09-30 19:55:00|206407.3|206257.3|206410.9|206260.9|206412.3|206262.3|206401.9|206251.9|37
1632987760000|2021-09-30 07:42:40|204816.8|204666.8|204804.5|204654.5|204818|204668|204801.2|204651.2|27
1633031710000|2021-09-30 19:55:10|206410.4|206260.4|206425.1|206275.1|206427.4|206277.4|206410.3|206260.3|35
1632987770000|2021-09-30 07:42:50|204806.4|204656.4|204812.9|204662.9|204817.5|204667.5|204806.4|204656.4|32
1633031720000|2021-09-30 19:55:20|206425|206275|206426.3|206276.3|206429.6|206279.6|206424.2|206274.2|27
1632987780000|2021-09-30 07:43:00|204812.6|204662.6|204806.5|204656.5|204812.6|204662.6|204799.5|204649.5|31
1633031730000|2021-09-30 19:55:30|206426.2|206276.2|206410|206260|206427.7|206277.7|206404.7|206254.7|27
1632987790000|2021-09-30 07:43:10|204806.2|204656.2|204801.1|204651.1|204807.6|204657.6|204801.1|204651.1|32
1633031740000|2021-09-30 19:55:40|206408.7|206258.7|206408.7|206258.7|206412.5|206262.5|206407.2|206257.2|33
1632987800000|2021-09-30 07:43:20|204798.8|204648.8|204798.8|204648.8|204802.9|204652.9|204798.1|204648.1|22
1633031750000|2021-09-30 19:55:50|206408.9|206258.9|206406.1|206256.1|206412.3|206262.3|206404.4|206254.4|36
1632987810000|2021-09-30 07:43:30|204798|204648|204803.2|204653.2|204803.2|204653.2|204798|204648|22
1633031760000|2021-09-30 19:56:00|206406.6|206256.6|206371.2|206221.2|206406.6|206256.6|206365.6|206215.6|40
1632987820000|2021-09-30 07:43:40|204803|204653|204806.9|204656.9|204808.8|204658.8|204803|204653|21
1633031770000|2021-09-30 19:56:10|206372|206222|206370.7|206220.7|206373.2|206223.2|206367.2|206217.2|31
1632987830000|2021-09-30 07:43:50|204806|204656|204807.3|204657.3|204807.3|204657.3|204804.9|204654.9|22
1633031780000|2021-09-30 19:56:20|206370.4|206220.4|206370.6|206220.6|206372.1|206222.1|206368.3|206218.3|26
1632987840000|2021-09-30 07:44:00|204806.9|204656.9|204806.6|204656.6|204808.9|204658.9|204804.1|204654.1|29
1633031790000|2021-09-30 19:56:30|206371.4|206221.4|206371.7|206221.7|206373.5|206223.5|206370.5|206220.5|25
1632987850000|2021-09-30 07:44:10|204806.3|204656.3|204787|204637|204807.8|204657.8|204784.1|204634.1|26
1633031800000|2021-09-30 19:56:40|206371.8|206221.8|206377.2|206227.2|206379.6|206229.6|206371.5|206221.5|24
1632987860000|2021-09-30 07:44:20|204789|204639|204799.9|204649.9|204800.8|204650.8|204788.1|204638.1|32
1633031810000|2021-09-30 19:56:50|206377.3|206227.3|206376.6|206226.6|206378.5|206228.5|206368.1|206218.1|33
1632987870000|2021-09-30 07:44:30|204798.6|204648.6|204800.2|204650.2|204802.8|204652.8|204797.6|204647.6|21
1633031820000|2021-09-30 19:57:00|206387|206237|206403.2|206253.2|206403.3|206253.3|206385.7|206235.7|26
1632987880000|2021-09-30 07:44:40|204800.6|204650.6|204801.2|204651.2|204802.4|204652.4|204797.2|204647.2|24
1633031830000|2021-09-30 19:57:10|206403.5|206253.5|206406.3|206256.3|206420.3|206270.3|206403.5|206253.5|30
1632987890000|2021-09-30 07:44:50|204801.8|204651.8|204806.4|204656.4|204806.4|204656.4|204801.8|204651.8|13
1633031840000|2021-09-30 19:57:20|206411.2|206261.2|206428.4|206278.4|206428.4|206278.4|206404.1|206254.1|40
1632987900000|2021-09-30 07:45:00|204806.8|204656.8|204803.6|204653.6|204824.9|204674.9|204803.5|204653.5|31
1633031850000|2021-09-30 19:57:30|206428.2|206278.2|206446.3|206296.3|206451.3|206301.3|206428.2|206278.2|26
1632987910000|2021-09-30 07:45:10|204803.5|204653.5|204806.6|204656.6|204806.6|204656.6|204803|204653|16
1633031860000|2021-09-30 19:57:40|206450.2|206300.2|206444.5|206294.5|206451.2|206301.2|206441.5|206291.5|33
1632987920000|2021-09-30 07:45:20|204806.4|204656.4|204800.9|204650.9|204806.4|204656.4|204800.9|204650.9|21
1633031870000|2021-09-30 19:57:50|206443.6|206293.6|206445.8|206295.8|206454.2|206304.2|206442.2|206292.2|28
1632987930000|2021-09-30 07:45:30|204800.6|204650.6|204801|204651|204803.9|204653.9|204799.6|204649.6|21
1633031880000|2021-09-30 19:58:00|206453.9|206303.9|206491|206341|206499.4|206349.4|206444.7|206294.7|37
1632987940000|2021-09-30 07:45:40|204801.2|204651.2|204772|204622|204803|204653|204754.1|204604.1|21
1633031890000|2021-09-30 19:58:10|206490.9|206340.9|206493.2|206343.2|206494.5|206344.5|206490.9|206340.9|27
1632987950000|2021-09-30 07:45:50|204775.8|204625.8|204769.4|204619.4|204775.8|204625.8|204765.4|204615.4|32
1633031900000|2021-09-30 19:58:20|206492.8|206342.8|206488.6|206338.6|206499.3|206349.3|206488.6|206338.6|31
1632987960000|2021-09-30 07:46:00|204769.5|204619.5|204773.6|204623.6|204777|204627|204762.1|204612.1|34
1633031910000|2021-09-30 19:58:30|206488.5|206338.5|206444.1|206294.1|206488.5|206338.5|206441.6|206291.6|34
1632987970000|2021-09-30 07:46:10|204772.8|204622.8|204767.1|204617.1|204773.9|204623.9|204766.1|204616.1|32
1633031920000|2021-09-30 19:58:40|206443|206293|206452.9|206302.9|206457.5|206307.5|206443|206293|36
1632987980000|2021-09-30 07:46:20|204766.4|204616.4|204758.3|204608.3|204767.9|204617.9|204758.3|204608.3|29
1633031930000|2021-09-30 19:58:50|206452.4|206302.4|206462.5|206312.5|206463.7|206313.7|206446.4|206296.4|37
1632987990000|2021-09-30 07:46:30|204734.7|204584.7|204736|204586|204738.3|204588.3|204730.7|204580.7|29
1633031940000|2021-09-30 19:59:00|206458.9|206308.9|206503.5|206353.5|206508.2|206358.2|206457.9|206307.9|35
1632988000000|2021-09-30 07:46:40|204735.7|204585.7|204765.5|204615.5|204766.1|204616.1|204735.2|204585.2|29
1633031950000|2021-09-30 19:59:10|206505.6|206355.6|206466.8|206316.8|206507.1|206357.1|206462.1|206312.1|31
1632988010000|2021-09-30 07:46:50|204766.5|204616.5|204771.2|204621.2|204772.4|204622.4|204766.4|204616.4|26
1633031960000|2021-09-30 19:59:20|206467.1|206317.1|206469.3|206319.3|206481.6|206331.6|206466.4|206316.4|35
1632988020000|2021-09-30 07:47:00|204772.2|204622.2|204774.5|204624.5|204775.8|204625.8|204771.4|204621.4|21
1633031970000|2021-09-30 19:59:30|206474.6|206324.6|206517.2|206367.2|206519.2|206369.2|206456.2|206306.2|37
1632988030000|2021-09-30 07:47:10|204775|204625|204814.2|204664.2|204814.2|204664.2|204775|204625|29
1633031980000|2021-09-30 19:59:40|206516.6|206366.6|206521.8|206371.8|206522.7|206372.7|206516.6|206366.6|19
1632988040000|2021-09-30 07:47:20|204813.2|204663.2|204808.6|204658.6|204815.3|204665.3|204803.5|204653.5|35
1633031990000|2021-09-30 19:59:50|206520|206370|206535.2|206385.2|206540.3|206390.3|206515.3|206365.3|33
1632988050000|2021-09-30 07:47:30|204787.2|204637.2|204782.9|204632.9|204787.2|204637.2|204779.1|204629.1|31
1633032000000|2021-09-30 20:00:00|206541.7|206391.7|206510.7|206360.7|206548.2|206398.2|206506.8|206356.8|36
1632988060000|2021-09-30 07:47:40|204784.1|204634.1|204776|204626|204784.2|204634.2|204774.2|204624.2|24
1633032010000|2021-09-30 20:00:10|206528.3|206378.3|206528.8|206378.8|206531.6|206381.6|206526.6|206376.6|31
1632988070000|2021-09-30 07:47:50|204776.3|204626.3|204775.4|204625.4|204780.4|204630.4|204775.2|204625.2|22
1633032020000|2021-09-30 20:00:20|206528.6|206378.6|206535.8|206385.8|206536.5|206386.5|206527.8|206377.8|40
1632988080000|2021-09-30 07:48:00|204776|204626|204771.1|204621.1|204776.5|204626.5|204770.4|204620.4|19
1633032030000|2021-09-30 20:00:30|206536.4|206386.4|206522.1|206372.1|206536.4|206386.4|206502.2|206352.2|35
1632988090000|2021-09-30 07:48:10|204771.2|204621.2|204741.5|204591.5|204771.4|204621.4|204737.3|204587.3|24
1633032040000|2021-09-30 20:00:40|206521.3|206371.3|206514.2|206364.2|206523.3|206373.3|206507.7|206357.7|33
1632988100000|2021-09-30 07:48:20|204740.3|204590.3|204753.3|204603.3|204771.3|204621.3|204740.3|204590.3|31
1633032050000|2021-09-30 20:00:50|206515.3|206365.3|206507.7|206357.7|206526.1|206376.1|206504.7|206354.7|27
1632988110000|2021-09-30 07:48:30|204749.8|204599.8|204766.1|204616.1|204768.2|204618.2|204749.8|204599.8|29
1633032060000|2021-09-30 20:01:00|206509.5|206359.5|206504.7|206354.7|206510.9|206360.9|206502.5|206352.5|34
1632988120000|2021-09-30 07:48:40|204765.1|204615.1|204767.2|204617.2|204769.5|204619.5|204763.1|204613.1|23
1633032070000|2021-09-30 20:01:10|206504.6|206354.6|206397.8|206247.8|206504.6|206354.6|206372.7|206222.7|36
1632988130000|2021-09-30 07:48:50|204756.4|204606.4|204761.2|204611.2|204761.5|204611.5|204755.6|204605.6|22
1633032080000|2021-09-30 20:01:20|206398.1|206248.1|206402.5|206252.5|206408.5|206258.5|206398.1|206248.1|28
1632988140000|2021-09-30 07:49:00|204761.4|204611.4|204759.9|204609.9|204763.3|204613.3|204758.1|204608.1|33
1633032090000|2021-09-30 20:01:30|206403.1|206253.1|206422.6|206272.6|206422.8|206272.8|206400.9|206250.9|39
1632988150000|2021-09-30 07:49:10|204760.1|204610.1|204728|204578|204760.1|204610.1|204728|204578|32
1633032100000|2021-09-30 20:01:40|206425.6|206275.6|206461.1|206311.1|206465.4|206315.4|206425.6|206275.6|34
1632988160000|2021-09-30 07:49:20|204729.2|204579.2|204731.6|204581.6|204733.7|204583.7|204724.2|204574.2|30
1633032110000|2021-09-30 20:01:50|206461.7|206311.7|206456.9|206306.9|206461.7|206311.7|206450.6|206300.6|34
1632988170000|2021-09-30 07:49:30|204731.5|204581.5|204770.7|204620.7|204773.2|204623.2|204731.4|204581.4|30
1633032120000|2021-09-30 20:02:00|206459.6|206309.6|206400.4|206250.4|206466.9|206316.9|206398.3|206248.3|36
1632988180000|2021-09-30 07:49:40|204769|204619|204769.9|204619.9|204772|204622|204768.5|204618.5|22
1633032130000|2021-09-30 20:02:10|206400.3|206250.3|206391.8|206241.8|206405.1|206255.1|206388.5|206238.5|20
1632988190000|2021-09-30 07:49:50|204770.4|204620.4|204770.8|204620.8|204779|204629|204769.8|204619.8|23
1633032140000|2021-09-30 20:02:20|206395.2|206245.2|206404.1|206254.1|206417.9|206267.9|206394.9|206244.9|34
1632988200000|2021-09-30 07:50:00|204770.3|204620.3|204778|204628|204778.8|204628.8|204770.3|204620.3|27
1633032150000|2021-09-30 20:02:30|206398.5|206248.5|206382.6|206232.6|206398.7|206248.7|206382.6|206232.6|27
1632988210000|2021-09-30 07:50:10|204778.6|204628.6|204778.2|204628.2|204778.6|204628.6|204769.3|204619.3|28
1633032160000|2021-09-30 20:02:40|206388.9|206238.9|206364|206214|206388.9|206238.9|206358.2|206208.2|33
1632988220000|2021-09-30 07:50:20|204776.8|204626.8|204777.9|204627.9|204778.5|204628.5|204775|204625|15
1633032170000|2021-09-30 20:02:50|206362.5|206212.5|206349.4|206199.4|206372.9|206222.9|206349.4|206199.4|36
1632988230000|2021-09-30 07:50:30|204776|204626|204780.4|204630.4|204781.7|204631.7|204772.5|204622.5|20
1633032180000|2021-09-30 20:03:00|206349.7|206199.7|206372.6|206222.6|206372.7|206222.7|206327.8|206177.8|38
1632988240000|2021-09-30 07:50:40|204780.7|204630.7|204771.8|204621.8|204780.7|204630.7|204768.4|204618.4|28
1633032190000|2021-09-30 20:03:10|206365.6|206215.6|206343.5|206193.5|206367.5|206217.5|206335.9|206185.9|34
1632988250000|2021-09-30 07:50:50|204771.9|204621.9|204765.3|204615.3|204771.9|204621.9|204761.2|204611.2|34
1633032200000|2021-09-30 20:03:20|206340.2|206190.2|206350.1|206200.1|206353|206203|206338.7|206188.7|29
1632988260000|2021-09-30 07:51:00|204766|204616|204754.4|204604.4|204766|204616|204749|204599|23
1633032210000|2021-09-30 20:03:30|206351.9|206201.9|206347.5|206197.5|206354.4|206204.4|206347.5|206197.5|15
1632988270000|2021-09-30 07:51:10|204743.2|204593.2|204757|204607|204761.1|204611.1|204743.2|204593.2|21
1633032220000|2021-09-30 20:03:40|206349.3|206199.3|206348|206198|206352.2|206202.2|206347.9|206197.9|16
1632988280000|2021-09-30 07:51:20|204755.5|204605.5|204760.3|204610.3|204767|204617|204755.2|204605.2|21
1633032230000|2021-09-30 20:03:50|206348.3|206198.3|206339.9|206189.9|206359.9|206209.9|206339.1|206189.1|29
1632988290000|2021-09-30 07:51:30|204758.3|204608.3|204761.4|204611.4|204761.7|204611.7|204753.3|204603.3|21
1633032240000|2021-09-30 20:04:00|206341.5|206191.5|206334.4|206184.4|206342.6|206192.6|206330.1|206180.1|35
1632988300000|2021-09-30 07:51:40|204762.9|204612.9|204768.4|204618.4|204769.8|204619.8|204760.9|204610.9|25
1633032250000|2021-09-30 20:04:10|206334.7|206184.7|206324.5|206174.5|206334.7|206184.7|206319.4|206169.4|32
1632988310000|2021-09-30 07:51:50|204769.9|204619.9|204766.3|204616.3|204771.2|204621.2|204765.3|204615.3|21
1633032260000|2021-09-30 20:04:20|206323.6|206173.6|206311.5|206161.5|206324|206174|206308.6|206158.6|27
1632988320000|2021-09-30 07:52:00|204764.4|204614.4|204769.1|204619.1|204772.6|204622.6|204764.4|204614.4|26
1633032270000|2021-09-30 20:04:30|206311.7|206161.7|206307|206157|206313.9|206163.9|206305.5|206155.5|21
1632988330000|2021-09-30 07:52:10|204767.5|204617.5|204771.1|204621.1|204771.3|204621.3|204766|204616|22
1633032280000|2021-09-30 20:04:40|206307.1|206157.1|206309.1|206159.1|206310|206160|206306.1|206156.1|12
1632988340000|2021-09-30 07:52:20|204772.2|204622.2|204767.6|204617.6|204772.2|204622.2|204767.2|204617.2|18
1633032290000|2021-09-30 20:04:50|206307.2|206157.2|206268.2|206118.2|206307.2|206157.2|206266.1|206116.1|32
1632988350000|2021-09-30 07:52:30|204768.6|204618.6|204770.7|204620.7|204771.4|204621.4|204766.3|204616.3|29
1633032300000|2021-09-30 20:05:00|206266.8|206116.8|206249.4|206099.4|206266.8|206116.8|206244.8|206094.8|29
1632988360000|2021-09-30 07:52:40|204769.7|204619.7|204772|204622|204773.5|204623.5|204769.6|204619.6|20
1633032310000|2021-09-30 20:05:10|206249.3|206099.3|206247.2|206097.2|206250.9|206100.9|206238.6|206088.6|23
1632988370000|2021-09-30 07:52:50|204770.9|204620.9|204782.9|204632.9|204782.9|204632.9|204770.8|204620.8|25
1633032320000|2021-09-30 20:05:20|206249.4|206099.4|206253.1|206103.1|206254.6|206104.6|206247.2|206097.2|15
1632988380000|2021-09-30 07:53:00|204781.5|204631.5|204773.3|204623.3|204782.7|204632.7|204768.9|204618.9|26
1633032330000|2021-09-30 20:05:30|206254.5|206104.5|206251.6|206101.6|206254.5|206104.5|206251|206101|15
1632988390000|2021-09-30 07:53:10|204773.2|204623.2|204793.8|204643.8|204795.7|204645.7|204773.2|204623.2|23
1633032340000|2021-09-30 20:05:40|206254.7|206104.7|206253.7|206103.7|206259.8|206109.8|206249.6|206099.6|18
1632988400000|2021-09-30 07:53:20|204795.9|204645.9|204789.5|204639.5|204798.9|204648.9|204788.2|204638.2|23
1633032350000|2021-09-30 20:05:50|206248.8|206098.8|206255.7|206105.7|206255.7|206105.7|206248.8|206098.8|15
1632988410000|2021-09-30 07:53:30|204779.1|204629.1|204796.5|204646.5|204796.5|204646.5|204774.6|204624.6|27
1633032360000|2021-09-30 20:06:00|206254.4|206104.4|206245.5|206095.5|206255.3|206105.3|206240.8|206090.8|30
1632988420000|2021-09-30 07:53:40|204794.3|204644.3|204796.6|204646.6|204799.7|204649.7|204777.5|204627.5|29
1633032370000|2021-09-30 20:06:10|206245.1|206095.1|206240.5|206090.5|206245.4|206095.4|206240.5|206090.5|19
1632988430000|2021-09-30 07:53:50|204795.2|204645.2|204805.6|204655.6|204810.5|204660.5|204794.1|204644.1|30
1633032380000|2021-09-30 20:06:20|206242.7|206092.7|206244|206094|206245.1|206095.1|206242.6|206092.6|19
1632988440000|2021-09-30 07:54:00|204806.7|204656.7|204816.3|204666.3|204816.3|204666.3|204784|204634|31
1633032390000|2021-09-30 20:06:30|206243.5|206093.5|206239.6|206089.6|206246.3|206096.3|206239.4|206089.4|26
1633032400000|2021-09-30 20:06:40|206238.5|206088.5|206233.5|206083.5|206243.9|206093.9|206233.5|206083.5|32
1632988450000|2021-09-30 07:54:10|204815.5|204665.5|204819.6|204669.6|204820.5|204670.5|204812.9|204662.9|23
1633032410000|2021-09-30 20:06:50|206236.4|206086.4|206244|206094|206244|206094|206234.8|206084.8|30
1632988460000|2021-09-30 07:54:20|204819.3|204669.3|204818.7|204668.7|204825.5|204675.5|204818.7|204668.7|19
1633032420000|2021-09-30 20:07:00|206243.7|206093.7|206236.2|206086.2|206243.7|206093.7|206232.7|206082.7|31
1632988470000|2021-09-30 07:54:30|204819.7|204669.7|204821.8|204671.8|204821.8|204671.8|204815.3|204665.3|22
1633032430000|2021-09-30 20:07:10|206237|206087|206242.2|206092.2|206242.3|206092.3|206235.7|206085.7|27
1632988480000|2021-09-30 07:54:40|204821.9|204671.9|204821.2|204671.2|204821.9|204671.9|204816|204666|16
1633032440000|2021-09-30 20:07:20|206241.6|206091.6|206240.5|206090.5|206244.6|206094.6|206238.1|206088.1|33
1632988490000|2021-09-30 07:54:50|204821|204671|204825|204675|204825|204675|204818.8|204668.8|24
1633032450000|2021-09-30 20:07:30|206239.9|206089.9|206244.8|206094.8|206246.1|206096.1|206239.9|206089.9|23
1632988500000|2021-09-30 07:55:00|204822|204672|204839.5|204689.5|204841|204691|204821.5|204671.5|22
1633032460000|2021-09-30 20:07:40|206245.4|206095.4|206251.1|206101.1|206253.7|206103.7|206243|206093|21
1632988510000|2021-09-30 07:55:10|204840.1|204690.1|204830.8|204680.8|204840.4|204690.4|204829.6|204679.6|27
1633032470000|2021-09-30 20:07:50|206250|206100|206244.4|206094.4|206257.2|206107.2|206243.9|206093.9|27
1632988520000|2021-09-30 07:55:20|204830.6|204680.6|204825.9|204675.9|204830.6|204680.6|204823.8|204673.8|27
1633032480000|2021-09-30 20:08:00|206245.1|206095.1|206233.4|206083.4|206245.3|206095.3|206223.2|206073.2|29
1632988530000|2021-09-30 07:55:30|204825.7|204675.7|204824.7|204674.7|204827.5|204677.5|204824.7|204674.7|24
1633032490000|2021-09-30 20:08:10|206217.3|206067.3|206184.5|206034.5|206228.3|206078.3|206179.5|206029.5|37
1632988540000|2021-09-30 07:55:40|204825.3|204675.3|204827.4|204677.4|204831.1|204681.1|204818.6|204668.6|28
1633032500000|2021-09-30 20:08:20|206185.1|206035.1|206184|206034|206192.3|206042.3|206181.4|206031.4|30
1632988550000|2021-09-30 07:55:50|204825|204675|204818.3|204668.3|204831.4|204681.4|204818.3|204668.3|19
1633032510000|2021-09-30 20:08:30|206179.6|206029.6|206168.4|206018.4|206181.9|206031.9|206156.2|206006.2|30
1632988560000|2021-09-30 07:56:00|204819.8|204669.8|204823.3|204673.3|204824.4|204674.4|204819.8|204669.8|17
1633032520000|2021-09-30 20:08:40|206172.1|206022.1|206156.9|206006.9|206174.2|206024.2|206154.8|206004.8|25
1632988570000|2021-09-30 07:56:10|204823.2|204673.2|204826.1|204676.1|204828|204678|204819.4|204669.4|21
1633032530000|2021-09-30 20:08:50|206158.4|206008.4|206155.9|206005.9|206161.2|206011.2|206148.5|205998.5|37
1632988580000|2021-09-30 07:56:20|204825.7|204675.7|204859.4|204709.4|204860.5|204710.5|204825.7|204675.7|29
1633032540000|2021-09-30 20:09:00|206150.2|206000.2|206161|206011|206161|206011|206139.8|205989.8|27
1632988590000|2021-09-30 07:56:30|204859.9|204709.9|204866.8|204716.8|204866.8|204716.8|204852.3|204702.3|27
1633032550000|2021-09-30 20:09:10|206159.4|206009.4|206166.5|206016.5|206168.3|206018.3|206135.4|205985.4|30
1632988600000|2021-09-30 07:56:40|204866.1|204716.1|204859.7|204709.7|204866.8|204716.8|204859.7|204709.7|21
1633032560000|2021-09-30 20:09:20|206172|206022|206197.7|206047.7|206201.7|206051.7|206168.8|206018.8|31
1632988610000|2021-09-30 07:56:50|204860.5|204710.5|204846.6|204696.6|204860.9|204710.9|204844.3|204694.3|25
1633032570000|2021-09-30 20:09:30|206197.3|206047.3|206203.8|206053.8|206206|206056|206192.5|206042.5|27
1632988620000|2021-09-30 07:57:00|204847.5|204697.5|204846.5|204696.5|204849.8|204699.8|204842.3|204692.3|23
1633032580000|2021-09-30 20:09:40|206213.6|206063.6|206222.3|206072.3|206231.3|206081.3|206209.4|206059.4|33
1632988630000|2021-09-30 07:57:10|204846.2|204696.2|204847.7|204697.7|204854.6|204704.6|204845.6|204695.6|22
1633032590000|2021-09-30 20:09:50|206221.6|206071.6|206243.3|206093.3|206245.2|206095.2|206221.6|206071.6|32
1632988640000|2021-09-30 07:57:20|204848|204698|204873.8|204723.8|204873.8|204723.8|204848|204698|30
1633032600000|2021-09-30 20:10:00|206242.5|206092.5|206242.1|206092.1|206249.8|206099.8|206236.4|206086.4|30
1632988650000|2021-09-30 07:57:30|204872.2|204722.2|204896.2|204746.2|204896.2|204746.2|204866.9|204716.9|24
1633032610000|2021-09-30 20:10:10|206234.6|206084.6|206236.1|206086.1|206238.5|206088.5|206233.9|206083.9|23
1632988660000|2021-09-30 07:57:40|204891.5|204741.5|204895.9|204745.9|204901.6|204751.6|204888.9|204738.9|24
1633032620000|2021-09-30 20:10:20|206234.8|206084.8|206232.9|206082.9|206236.6|206086.6|206230.3|206080.3|22
1632988670000|2021-09-30 07:57:50|204895.7|204745.7|204883.4|204733.4|204897|204747|204883.4|204733.4|33
1633032630000|2021-09-30 20:10:30|206232.3|206082.3|206235.6|206085.6|206237.5|206087.5|206232|206082|20
1632988680000|2021-09-30 07:58:00|204880.4|204730.4|204842.8|204692.8|204892.7|204742.7|204842.8|204692.8|35
1633032640000|2021-09-30 20:10:40|206235.5|206085.5|206238.1|206088.1|206245.3|206095.3|206235.5|206085.5|16
1632988690000|2021-09-30 07:58:10|204844.3|204694.3|204850.2|204700.2|204856.1|204706.1|204844.3|204694.3|31
1633032650000|2021-09-30 20:10:50|206237.9|206087.9|206232.5|206082.5|206237.9|206087.9|206228.2|206078.2|17
1632988700000|2021-09-30 07:58:20|204850.1|204700.1|204842.9|204692.9|204850.1|204700.1|204840.4|204690.4|28
1633032660000|2021-09-30 20:11:00|206232|206082|206238.9|206088.9|206242.9|206092.9|206232|206082|24
1632988710000|2021-09-30 07:58:30|204843.2|204693.2|204841.5|204691.5|204844.8|204694.8|204840.1|204690.1|26
1633032670000|2021-09-30 20:11:10|206238.2|206088.2|206185.9|206035.9|206238.6|206088.6|206183.4|206033.4|20
1632988720000|2021-09-30 07:58:40|204841.1|204691.1|204798.8|204648.8|204841.6|204691.6|204797.4|204647.4|28
1633032680000|2021-09-30 20:11:20|206186.9|206036.9|206190.3|206040.3|206191.1|206041.1|206172.7|206022.7|25
1632988730000|2021-09-30 07:58:50|204792.4|204642.4|204802.7|204652.7|204808.8|204658.8|204792.4|204642.4|34
1633032690000|2021-09-30 20:11:30|206191.8|206041.8|206198.7|206048.7|206198.7|206048.7|206184.8|206034.8|26
1632988740000|2021-09-30 07:59:00|204798.5|204648.5|204807.2|204657.2|204810.7|204660.7|204793|204643|33
1633032700000|2021-09-30 20:11:40|206198.9|206048.9|206199.5|206049.5|206203.2|206053.2|206194.1|206044.1|21
1632988750000|2021-09-30 07:59:10|204807.5|204657.5|204817|204667|204825|204675|204803.6|204653.6|30
1633032710000|2021-09-30 20:11:50|206197.2|206047.2|206200.4|206050.4|206203|206053|206197.1|206047.1|22
1632988760000|2021-09-30 07:59:20|204814.1|204664.1|204815|204665|204816.9|204666.9|204804.7|204654.7|26
1633032720000|2021-09-30 20:12:00|206200.5|206050.5|206194.5|206044.5|206204.3|206054.3|206194.5|206044.5|17
1632988770000|2021-09-30 07:59:30|204815.7|204665.7|204819.7|204669.7|204823.9|204673.9|204812.8|204662.8|28
1633032730000|2021-09-30 20:12:10|206194.3|206044.3|206197.7|206047.7|206200.4|206050.4|206194.3|206044.3|17
1632988780000|2021-09-30 07:59:40|204819.3|204669.3|204815.4|204665.4|204820.1|204670.1|204813.6|204663.6|25
1633032740000|2021-09-30 20:12:20|206195.9|206045.9|206199|206049|206199.2|206049.2|206194.7|206044.7|19
1632988790000|2021-09-30 07:59:50|204812.6|204662.6|204809.8|204659.8|204816.8|204666.8|204804.5|204654.5|35
1633032750000|2021-09-30 20:12:30|206200|206050|206199.9|206049.9|206202.2|206052.2|206198.4|206048.4|23
1632988800000|2021-09-30 08:00:00|204810.7|204660.7|204799.5|204649.5|204812.6|204662.6|204795.4|204645.4|32
1633032760000|2021-09-30 20:12:40|206200.7|206050.7|206202.7|206052.7|206202.8|206052.8|206200.1|206050.1|10
1632988810000|2021-09-30 08:00:10|204798.7|204648.7|204807.5|204657.5|204807.5|204657.5|204796.7|204646.7|33
1633032770000|2021-09-30 20:12:50|206202.2|206052.2|206200.6|206050.6|206202.5|206052.5|206199.7|206049.7|16
1632988820000|2021-09-30 08:00:20|204805.7|204655.7|204801.4|204651.4|204811.8|204661.8|204800.7|204650.7|28
1633032780000|2021-09-30 20:13:00|206200.4|206050.4|206204.9|206054.9|206204.9|206054.9|206200.4|206050.4|16
1632988830000|2021-09-30 08:00:30|204801.9|204651.9|204797.6|204647.6|204802.8|204652.8|204792.9|204642.9|33
1633032790000|2021-09-30 20:13:10|206204.1|206054.1|206206.1|206056.1|206206.9|206056.9|206200.8|206050.8|17
1633032800000|2021-09-30 20:13:20|206206.3|206056.3|206202.6|206052.6|206206.3|206056.3|206201.3|206051.3|18
1632988840000|2021-09-30 08:00:40|204797.8|204647.8|204799|204649|204805|204655|204795.2|204645.2|32
1633032810000|2021-09-30 20:13:30|206202.8|206052.8|206183.9|206033.9|206202.8|206052.8|206178.9|206028.9|26
1632988850000|2021-09-30 08:00:50|204797.5|204647.5|204772|204622|204803.7|204653.7|204762.9|204612.9|33
1633032820000|2021-09-30 20:13:40|206184.4|206034.4|206186.5|206036.5|206186.5|206036.5|206180.2|206030.2|21
1632988860000|2021-09-30 08:01:00|204769.6|204619.6|204779.8|204629.8|204780.6|204630.6|204758.6|204608.6|32
1633032830000|2021-09-30 20:13:50|206184.4|206034.4|206180.4|206030.4|206185.4|206035.4|206179.6|206029.6|20
1632988870000|2021-09-30 08:01:10|204780.9|204630.9|204775.6|204625.6|204780.9|204630.9|204757.5|204607.5|31
1633032840000|2021-09-30 20:14:00|206178.2|206028.2|206181.7|206031.7|206183.5|206033.5|206176.5|206026.5|24
1632988880000|2021-09-30 08:01:20|204777|204627|204760.3|204610.3|204781.8|204631.8|204757.4|204607.4|32
1633032850000|2021-09-30 20:14:10|206182.3|206032.3|206181.3|206031.3|206186.1|206036.1|206179.5|206029.5|23
1632988890000|2021-09-30 08:01:30|204763.9|204613.9|204762|204612|204765.7|204615.7|204757|204607|27
1633032860000|2021-09-30 20:14:20|206184.7|206034.7|206184.8|206034.8|206188.3|206038.3|206184.1|206034.1|17
1632988900000|2021-09-30 08:01:40|204762.8|204612.8|204754.1|204604.1|204763|204613|204752.3|204602.3|28
1633032870000|2021-09-30 20:14:30|206184|206034|206181.3|206031.3|206186.6|206036.6|206181.3|206031.3|20
1632988910000|2021-09-30 08:01:50|204760.2|204610.2|204761.2|204611.2|204764.1|204614.1|204760.2|204610.2|26
1633032880000|2021-09-30 20:14:40|206181.5|206031.5|206179.5|206029.5|206185.5|206035.5|206177.2|206027.2|27
1632988920000|2021-09-30 08:02:00|204760.2|204610.2|204759.3|204609.3|204762.8|204612.8|204757.5|204607.5|29
1633032890000|2021-09-30 20:14:50|206152.4|206002.4|206161.5|206011.5|206165|206015|206152.4|206002.4|27
1632988930000|2021-09-30 08:02:10|204759.8|204609.8|204762.9|204612.9|204765.9|204615.9|204759.1|204609.1|32
1633032900000|2021-09-30 20:15:00|206161.1|206011.1|206163.9|206013.9|206164.2|206014.2|206159.8|206009.8|22
1632988940000|2021-09-30 08:02:20|204762.6|204612.6|204729.4|204579.4|204763.1|204613.1|204725.9|204575.9|36
1633032910000|2021-09-30 20:15:10|206162.2|206012.2|206172.6|206022.6|206177.9|206027.9|206162.2|206012.2|27
1632988950000|2021-09-30 08:02:30|204730.6|204580.6|204723.4|204573.4|204731.9|204581.9|204720.1|204570.1|27
1633032920000|2021-09-30 20:15:20|206172.7|206022.7|206194.7|206044.7|206195.9|206045.9|206172|206022|15
1632988960000|2021-09-30 08:02:40|204722.5|204572.5|204721|204571|204724.2|204574.2|204719|204569|21
1632988970000|2021-09-30 08:02:50|204720.9|204570.9|204715.9|204565.9|204721.4|204571.4|204713.8|204563.8|28
1633032930000|2021-09-30 20:15:30|206194|206044|206191|206041|206195.9|206045.9|206190.4|206040.4|14
1632988980000|2021-09-30 08:03:00|204715.8|204565.8|204709.1|204559.1|204729|204579|204709.1|204559.1|32
1633032940000|2021-09-30 20:15:40|206190.6|206040.6|206190.3|206040.3|206192.5|206042.5|206186.1|206036.1|21
1632988990000|2021-09-30 08:03:10|204715.2|204565.2|204702.6|204552.6|204718.4|204568.4|204698.6|204548.6|34
1633032950000|2021-09-30 20:15:50|206190.5|206040.5|206191|206041|206191.5|206041.5|206189.6|206039.6|12
1632989000000|2021-09-30 08:03:20|204703.3|204553.3|204724.5|204574.5|204724.5|204574.5|204703.3|204553.3|27
1633032960000|2021-09-30 20:16:00|206191.2|206041.2|206240|206090|206240|206090|206191.2|206041.2|20
1632989010000|2021-09-30 08:03:30|204724.8|204574.8|204730.5|204580.5|204730.5|204580.5|204722.7|204572.7|21
1633032970000|2021-09-30 20:16:10|206237.7|206087.7|206227|206077|206241.5|206091.5|206224.2|206074.2|28
1632989020000|2021-09-30 08:03:40|204729.5|204579.5|204726.7|204576.7|204729.5|204579.5|204723.5|204573.5|26
1633032980000|2021-09-30 20:16:20|206228.8|206078.8|206213|206063|206228.8|206078.8|206213|206063|35
1632989030000|2021-09-30 08:03:50|204727.8|204577.8|204713|204563|204727.8|204577.8|204713|204563|27
1633032990000|2021-09-30 20:16:30|206215.8|206065.8|206226.6|206076.6|206226.6|206076.6|206215.8|206065.8|29
1632989040000|2021-09-30 08:04:00|204714.8|204564.8|204693.5|204543.5|204715|204565|204680.4|204530.4|34
1633033000000|2021-09-30 20:16:40|206225.7|206075.7|206201.8|206051.8|206226.4|206076.4|206198.2|206048.2|32
1632989050000|2021-09-30 08:04:10|204694.5|204544.5|204702.7|204552.7|204708.7|204558.7|204691.8|204541.8|28
1633033010000|2021-09-30 20:16:50|206202.3|206052.3|206213.5|206063.5|206213.5|206063.5|206197|206047|21
1632989060000|2021-09-30 08:04:20|204702.5|204552.5|204722.1|204572.1|204733.6|204583.6|204701.3|204551.3|32
1633033020000|2021-09-30 20:17:00|206208.7|206058.7|206197.5|206047.5|206211.3|206061.3|206195.2|206045.2|18
1633033030000|2021-09-30 20:17:10|206196.5|206046.5|206190.7|206040.7|206197.5|206047.5|206188.4|206038.4|20
1632989070000|2021-09-30 08:04:30|204721.6|204571.6|204719|204569|204725.2|204575.2|204718|204568|20
1633033040000|2021-09-30 20:17:20|206188.9|206038.9|206190.2|206040.2|206192|206042|206187.1|206037.1|24
1632989080000|2021-09-30 08:04:40|204719.2|204569.2|204725.1|204575.1|204726.4|204576.4|204718.2|204568.2|23
1633033050000|2021-09-30 20:17:30|206190.6|206040.6|206186.5|206036.5|206190.6|206040.6|206186.5|206036.5|13
1632989090000|2021-09-30 08:04:50|204726.6|204576.6|204723.7|204573.7|204727.9|204577.9|204723.2|204573.2|19
1633033060000|2021-09-30 20:17:40|206187.8|206037.8|206189.9|206039.9|206193.2|206043.2|206186.3|206036.3|16
1632989100000|2021-09-30 08:05:00|204724.4|204574.4|204719|204569|204733.3|204583.3|204712.6|204562.6|20
1633033070000|2021-09-30 20:17:50|206190.3|206040.3|206189.4|206039.4|206190.3|206040.3|206187.3|206037.3|14
1632989110000|2021-09-30 08:05:10|204718.7|204568.7|204723|204573|204724.9|204574.9|204708.8|204558.8|23
1633033080000|2021-09-30 20:18:00|206185.8|206035.8|206171.7|206021.7|206188|206038|206161.4|206011.4|18
1632989120000|2021-09-30 08:05:20|204722.2|204572.2|204716|204566|204722.2|204572.2|204714.5|204564.5|26
1633033090000|2021-09-30 20:18:10|206171.6|206021.6|206170|206020|206174.3|206024.3|206165.2|206015.2|19
1632989130000|2021-09-30 08:05:30|204716.8|204566.8|204701.2|204551.2|204718.4|204568.4|204701.2|204551.2|25
1633033100000|2021-09-30 20:18:20|206171.5|206021.5|206176.2|206026.2|206176.2|206026.2|206171.5|206021.5|17
1632989140000|2021-09-30 08:05:40|204702.8|204552.8|204716.2|204566.2|204727.5|204577.5|204700.1|204550.1|31
1633033110000|2021-09-30 20:18:30|206175.1|206025.1|206175|206025|206176|206026|206175|206025|8
1632989150000|2021-09-30 08:05:50|204716.6|204566.6|204718.6|204568.6|204721.6|204571.6|204716.5|204566.5|19
1633033120000|2021-09-30 20:18:40|206170.7|206020.7|206173.5|206023.5|206175.4|206025.4|206165.3|206015.3|18
1632989160000|2021-09-30 08:06:00|204718.5|204568.5|204720.4|204570.4|204721.8|204571.8|204718.4|204568.4|20
1633033130000|2021-09-30 20:18:50|206170.5|206020.5|206162.7|206012.7|206170.5|206020.5|206157.1|206007.1|21
1632989170000|2021-09-30 08:06:10|204720.5|204570.5|204732.8|204582.8|204732.8|204582.8|204719.7|204569.7|12
1633033140000|2021-09-30 20:19:00|206161.6|206011.6|206157.5|206007.5|206162.9|206012.9|206155.7|206005.7|16
1632989180000|2021-09-30 08:06:20|204732.7|204582.7|204750.5|204600.5|204757.8|204607.8|204720.1|204570.1|29
1633033150000|2021-09-30 20:19:10|206157.4|206007.4|206157.6|206007.6|206158.2|206008.2|206156.2|206006.2|15
1632989190000|2021-09-30 08:06:30|204750|204600|204782.5|204632.5|204788.1|204638.1|204750|204600|31
1633033160000|2021-09-30 20:19:20|206157.3|206007.3|206157.1|206007.1|206157.8|206007.8|206157.1|206007.1|8
1632989200000|2021-09-30 08:06:40|204781.5|204631.5|204789.6|204639.6|204805.6|204655.6|204781.5|204631.5|30
1633033170000|2021-09-30 20:19:30|206157.3|206007.3|206158.5|206008.5|206160.8|206010.8|206155.1|206005.1|11
1632989210000|2021-09-30 08:06:50|204785.9|204635.9|204805.7|204655.7|204806.3|204656.3|204785.9|204635.9|20
1633033180000|2021-09-30 20:19:40|206158.2|206008.2|206159.4|206009.4|206159.6|206009.6|206158.2|206008.2|8
1632989220000|2021-09-30 08:07:00|204804.9|204654.9|204799.3|204649.3|204806.8|204656.8|204786.9|204636.9|28
1633033190000|2021-09-30 20:19:50|206159.5|206009.5|206158|206008|206165.2|206015.2|206156.9|206006.9|14
1632989230000|2021-09-30 08:07:10|204799.9|204649.9|204764.8|204614.8|204799.9|204649.9|204756.2|204606.2|32
1633033200000|2021-09-30 20:20:00|206155.4|206005.4|206167.3|206017.3|206168.3|206018.3|206155.4|206005.4|23
1632989240000|2021-09-30 08:07:20|204764|204614|204749.8|204599.8|204766.8|204616.8|204745.9|204595.9|26
1633033210000|2021-09-30 20:20:10|206166.9|206016.9|206166.4|206016.4|206168.3|206018.3|206158.8|206008.8|28
1632989250000|2021-09-30 08:07:30|204749.3|204599.3|204762.2|204612.2|204762.2|204612.2|204748.9|204598.9|26
1633033220000|2021-09-30 20:20:20|206165.8|206015.8|206166.7|206016.7|206169.6|206019.6|206160.1|206010.1|19
1632989260000|2021-09-30 08:07:40|204760.4|204610.4|204761.8|204611.8|204765.7|204615.7|204760|204610|21
1633033230000|2021-09-30 20:20:30|206166.2|206016.2|206167.1|206017.1|206169|206019|206156.7|206006.7|23
1632989270000|2021-09-30 08:07:50|204762.5|204612.5|204760.4|204610.4|204762.5|204612.5|204759.1|204609.1|21
1633033240000|2021-09-30 20:20:40|206164|206014|206160.3|206010.3|206166|206016|206158.3|206008.3|23
1632989280000|2021-09-30 08:08:00|204760.2|204610.2|204757.8|204607.8|204760.8|204610.8|204756.3|204606.3|21
1633033250000|2021-09-30 20:20:50|206161.5|206011.5|206164.6|206014.6|206167.8|206017.8|206161.1|206011.1|15
1632989290000|2021-09-30 08:08:10|204760.6|204610.6|204764.8|204614.8|204767.6|204617.6|204754.6|204604.6|28
1633033260000|2021-09-30 20:21:00|206167.7|206017.7|206165.3|206015.3|206169.2|206019.2|206161.8|206011.8|27
1632989300000|2021-09-30 08:08:20|204765|204615|204765.7|204615.7|204770|204620|204764.6|204614.6|24
1633033270000|2021-09-30 20:21:10|206166.3|206016.3|206185.9|206035.9|206186.9|206036.9|206165.5|206015.5|20
1632989310000|2021-09-30 08:08:30|204766.2|204616.2|204758.9|204608.9|204768.4|204618.4|204758.9|204608.9|21
1633033280000|2021-09-30 20:21:20|206184.3|206034.3|206184|206034|206188.1|206038.1|206183.8|206033.8|20
1632989320000|2021-09-30 08:08:40|204762.7|204612.7|204771.6|204621.6|204773.6|204623.6|204762.7|204612.7|20
1633033290000|2021-09-30 20:21:30|206185.8|206035.8|206179.8|206029.8|206186|206036|206179.8|206029.8|22
1632989330000|2021-09-30 08:08:50|204771.3|204621.3|204777.4|204627.4|204777.6|204627.6|204771.3|204621.3|19
1633033300000|2021-09-30 20:21:40|206178.8|206028.8|206180.1|206030.1|206180.7|206030.7|206178.7|206028.7|13
1632989340000|2021-09-30 08:09:00|204776.7|204626.7|204803.3|204653.3|204808|204658|204776.7|204626.7|34
1633033310000|2021-09-30 20:21:50|206181.7|206031.7|206208.9|206058.9|206210.6|206060.6|206180.3|206030.3|27
1632989350000|2021-09-30 08:09:10|204804.8|204654.8|204842.8|204692.8|204844.6|204694.6|204804.8|204654.8|27
1633033320000|2021-09-30 20:22:00|206208.7|206058.7|206207.5|206057.5|206216|206066|206205.9|206055.9|27
1632989360000|2021-09-30 08:09:20|204843.9|204693.9|204836.4|204686.4|204850.6|204700.6|204835.3|204685.3|26
1633033330000|2021-09-30 20:22:10|206205.7|206055.7|206205|206055|206209.2|206059.2|206203.6|206053.6|17
1632989370000|2021-09-30 08:09:30|204836.1|204686.1|204839.1|204689.1|204839.7|204689.7|204836.1|204686.1|13
1633033340000|2021-09-30 20:22:20|206204|206054|206203.1|206053.1|206205.5|206055.5|206199|206049|15
1632989380000|2021-09-30 08:09:40|204838.7|204688.7|204839.2|204689.2|204840.7|204690.7|204836.6|204686.6|15
1633033350000|2021-09-30 20:22:30|206201.3|206051.3|206204.2|206054.2|206205.6|206055.6|206199.1|206049.1|17
1632989390000|2021-09-30 08:09:50|204839.8|204689.8|204842.1|204692.1|204842.1|204692.1|204839.5|204689.5|12
1633033360000|2021-09-30 20:22:40|206201.5|206051.5|206213.8|206063.8|206220.1|206070.1|206201.5|206051.5|26
1632989400000|2021-09-30 08:10:00|204841.6|204691.6|204843.9|204693.9|204844.7|204694.7|204841.6|204691.6|20
1633033370000|2021-09-30 20:22:50|206216.6|206066.6|206220.7|206070.7|206225|206075|206216.6|206066.6|24
1632989410000|2021-09-30 08:10:10|204844.8|204694.8|204845.2|204695.2|204845.6|204695.6|204841.1|204691.1|19
1633033380000|2021-09-30 20:23:00|206221.2|206071.2|206221.7|206071.7|206222.5|206072.5|206220.5|206070.5|16
1632989420000|2021-09-30 08:10:20|204844.7|204694.7|204845.5|204695.5|204848.7|204698.7|204843.6|204693.6|11
1633033390000|2021-09-30 20:23:10|206221.6|206071.6|206219.6|206069.6|206223.9|206073.9|206218.7|206068.7|17
1632989430000|2021-09-30 08:10:30|204844.2|204694.2|204843.7|204693.7|204846.3|204696.3|204843|204693|13
1633033400000|2021-09-30 20:23:20|206219.3|206069.3|206213.9|206063.9|206222.9|206072.9|206212.4|206062.4|24
1632989440000|2021-09-30 08:10:40|204844|204694|204843.4|204693.4|204844.6|204694.6|204841.8|204691.8|13
1633033410000|2021-09-30 20:23:30|206214.6|206064.6|206212.5|206062.5|206218.2|206068.2|206211|206061|18
1632989450000|2021-09-30 08:10:50|204840.5|204690.5|204855|204705|204855|204705|204840.1|204690.1|22
1633033420000|2021-09-30 20:23:40|206212|206062|206224.5|206074.5|206224.5|206074.5|206209.3|206059.3|16
1632989460000|2021-09-30 08:11:00|204848|204698|204835.3|204685.3|204854.5|204704.5|204829|204679|24
1633033430000|2021-09-30 20:23:50|206224.1|206074.1|206220.4|206070.4|206226.6|206076.6|206220.4|206070.4|12
1632989470000|2021-09-30 08:11:10|204836.4|204686.4|204794.7|204644.7|204841.9|204691.9|204793.1|204643.1|22
1633033440000|2021-09-30 20:24:00|206224.5|206074.5|206221.8|206071.8|206226.8|206076.8|206216.2|206066.2|20
1632989480000|2021-09-30 08:11:20|204798.1|204648.1|204811.7|204661.7|204816.5|204666.5|204793|204643|27
1633033450000|2021-09-30 20:24:10|206222.1|206072.1|206220.9|206070.9|206223.2|206073.2|206220|206070|23
1632989490000|2021-09-30 08:11:30|204812|204662|204816.7|204666.7|204818.4|204668.4|204812|204662|32
1633033460000|2021-09-30 20:24:20|206222.2|206072.2|206221.4|206071.4|206223.7|206073.7|206221.4|206071.4|17
1632989500000|2021-09-30 08:11:40|204817.2|204667.2|204822.7|204672.7|204824.9|204674.9|204812.6|204662.6|31
1633033470000|2021-09-30 20:24:30|206223.5|206073.5|206199.8|206049.8|206223.5|206073.5|206195.8|206045.8|20
1632989510000|2021-09-30 08:11:50|204822.6|204672.6|204820.8|204670.8|204823.3|204673.3|204814|204664|21
1633033480000|2021-09-30 20:24:40|206197.9|206047.9|206196.9|206046.9|206199.9|206049.9|206192.3|206042.3|23
1632989520000|2021-09-30 08:12:00|204821.4|204671.4|204819.8|204669.8|204821.4|204671.4|204816.3|204666.3|22
1633033490000|2021-09-30 20:24:50|206196.5|206046.5|206192.3|206042.3|206197.2|206047.2|206188.6|206038.6|16
1632989530000|2021-09-30 08:12:10|204820.4|204670.4|204819|204669|204823|204673|204817.8|204667.8|21
1633033500000|2021-09-30 20:25:00|206192.1|206042.1|206189.8|206039.8|206195.9|206045.9|206189.5|206039.5|19
1632989540000|2021-09-30 08:12:20|204819.3|204669.3|204821.2|204671.2|204822.1|204672.1|204816|204666|32
1633033510000|2021-09-30 20:25:10|206189.5|206039.5|206193.4|206043.4|206195.8|206045.8|206189.5|206039.5|17
1632989550000|2021-09-30 08:12:30|204822.2|204672.2|204824.7|204674.7|204825.5|204675.5|204820.8|204670.8|21
1633033520000|2021-09-30 20:25:20|206192.7|206042.7|206192.5|206042.5|206193.9|206043.9|206191.9|206041.9|12
1632989560000|2021-09-30 08:12:40|204824.4|204674.4|204821.9|204671.9|204824.8|204674.8|204821.8|204671.8|16
1633033530000|2021-09-30 20:25:30|206192.8|206042.8|206192.7|206042.7|206193.2|206043.2|206191.7|206041.7|14
1632989570000|2021-09-30 08:12:50|204822.4|204672.4|204823.1|204673.1|204826.2|204676.2|204821.6|204671.6|14
1633033540000|2021-09-30 20:25:40|206192.4|206042.4|206190.5|206040.5|206192.4|206042.4|206190.5|206040.5|5
1632989580000|2021-09-30 08:13:00|204821|204671|204820.8|204670.8|204822.4|204672.4|204819.7|204669.7|13
1633033550000|2021-09-30 20:25:50|206190.6|206040.6|206194|206044|206194.3|206044.3|206190.6|206040.6|18
1632989590000|2021-09-30 08:13:10|204820.9|204670.9|204821.3|204671.3|204822.5|204672.5|204820.6|204670.6|7
1633033560000|2021-09-30 20:26:00|206193.9|206043.9|206192.2|206042.2|206193.9|206043.9|206191|206041|6
1632989600000|2021-09-30 08:13:20|204828.8|204678.8|204820.8|204670.8|204828.8|204678.8|204817.7|204667.7|6
1633033570000|2021-09-30 20:26:10|206192.7|206042.7|206190.9|206040.9|206192.7|206042.7|206190.7|206040.7|7
1632989610000|2021-09-30 08:13:30|204823.1|204673.1|204845.4|204695.4|204845.4|204695.4|204822|204672|21
1633033580000|2021-09-30 20:26:20|206190.8|206040.8|206192.9|206042.9|206193.3|206043.3|206190.8|206040.8|10
1632989620000|2021-09-30 08:13:40|204843.4|204693.4|204840.3|204690.3|204843.4|204693.4|204837.4|204687.4|13
1633033590000|2021-09-30 20:26:30|206192.7|206042.7|206193.5|206043.5|206195.1|206045.1|206192.7|206042.7|11
1632989630000|2021-09-30 08:13:50|204842.7|204692.7|204839.5|204689.5|204844.4|204694.4|204833.7|204683.7|27
1633033600000|2021-09-30 20:26:40|206193.6|206043.6|206190.5|206040.5|206193.6|206043.6|206189|206039|5
1632989640000|2021-09-30 08:14:00|204840.4|204690.4|204820|204670|204840.4|204690.4|204812.7|204662.7|23
1633033610000|2021-09-30 20:26:50|206188.4|206038.4|206194|206044|206198.3|206048.3|206188.4|206038.4|19
1632989650000|2021-09-30 08:14:10|204818.2|204668.2|204834.5|204684.5|204850.7|204700.7|204818.2|204668.2|31
1633033620000|2021-09-30 20:27:00|206193.9|206043.9|206192.4|206042.4|206196.4|206046.4|206192.3|206042.3|12
1632989660000|2021-09-30 08:14:20|204835.4|204685.4|204841.5|204691.5|204847.1|204697.1|204834.6|204684.6|31
1633033630000|2021-09-30 20:27:10|206191.8|206041.8|206191.7|206041.7|206193.6|206043.6|206190.5|206040.5|23
1632989670000|2021-09-30 08:14:30|204841.6|204691.6|204851.5|204701.5|204853.4|204703.4|204841.2|204691.2|22
1633033640000|2021-09-30 20:27:20|206191.2|206041.2|206193|206043|206193.7|206043.7|206191.2|206041.2|16
1632989680000|2021-09-30 08:14:40|204851.3|204701.3|204851.8|204701.8|204852.5|204702.5|204848.5|204698.5|13
1633033650000|2021-09-30 20:27:30|206192|206042|206192.6|206042.6|206193.5|206043.5|206191.5|206041.5|14
1632989690000|2021-09-30 08:14:50|204851.9|204701.9|204855.8|204705.8|204863|204713|204836.9|204686.9|23
1633033660000|2021-09-30 20:27:40|206192|206042|206192.9|206042.9|206194.9|206044.9|206190.4|206040.4|15
1632989700000|2021-09-30 08:15:00|204854.9|204704.9|204847.3|204697.3|204854.9|204704.9|204836|204686|31
1633033670000|2021-09-30 20:27:50|206193.5|206043.5|206193.1|206043.1|206193.5|206043.5|206190.8|206040.8|8
1632989710000|2021-09-30 08:15:10|204855.4|204705.4|204851.9|204701.9|204855.4|204705.4|204846|204696|28
1633033680000|2021-09-30 20:28:00|206188.7|206038.7|206194|206044|206196|206046|206188.7|206038.7|12
1632989720000|2021-09-30 08:15:20|204848.4|204698.4|204845.7|204695.7|204854.7|204704.7|204842.2|204692.2|34
1633033690000|2021-09-30 20:28:10|206194.1|206044.1|206191.5|206041.5|206194.5|206044.5|206191.5|206041.5|7
1632989730000|2021-09-30 08:15:30|204845|204695|204839.1|204689.1|204847.5|204697.5|204839.1|204689.1|31
1633033700000|2021-09-30 20:28:20|206191.1|206041.1|206174.8|206024.8|206192.3|206042.3|206174.3|206024.3|18
1632989740000|2021-09-30 08:15:40|204841.9|204691.9|204874.2|204724.2|204874.2|204724.2|204840.9|204690.9|30
1633033710000|2021-09-30 20:28:30|206175.5|206025.5|206177.3|206027.3|206182.7|206032.7|206174.7|206024.7|25
1632989750000|2021-09-30 08:15:50|204872.4|204722.4|204907.4|204757.4|204907.4|204757.4|204872.4|204722.4|32
1633033720000|2021-09-30 20:28:40|206177.4|206027.4|206174.7|206024.7|206178.1|206028.1|206173.4|206023.4|19
1632989760000|2021-09-30 08:16:00|204901.4|204751.4|204896|204746|204901.9|204751.9|204890.3|204740.3|31
1633033730000|2021-09-30 20:28:50|206173.7|206023.7|206153.2|206003.2|206175.6|206025.6|206148.9|205998.9|23
1632989770000|2021-09-30 08:16:10|204896.5|204746.5|204894.8|204744.8|204901.1|204751.1|204891.5|204741.5|24
1633033740000|2021-09-30 20:29:00|206153.5|206003.5|206144.9|205994.9|206153.8|206003.8|206144.9|205994.9|30
1632989780000|2021-09-30 08:16:20|204895.4|204745.4|204896.8|204746.8|204900|204750|204891.9|204741.9|30
1633033750000|2021-09-30 20:29:10|206143.5|205993.5|206146|205996|206147.3|205997.3|206143.5|205993.5|29
1632989790000|2021-09-30 08:16:30|204896|204746|204898.2|204748.2|204909.2|204759.2|204886.8|204736.8|32
1633033760000|2021-09-30 20:29:20|206144.6|205994.6|206147.8|205997.8|206148.8|205998.8|206144.2|205994.2|17
1632989800000|2021-09-30 08:16:40|204897.1|204747.1|204903.3|204753.3|204910.7|204760.7|204897.1|204747.1|30
1633033770000|2021-09-30 20:29:30|206147.3|205997.3|206152.6|206002.6|206152.6|206002.6|206147.3|205997.3|13
1632989810000|2021-09-30 08:16:50|204900.8|204750.8|204897.4|204747.4|204902.3|204752.3|204888.2|204738.2|28
1633033780000|2021-09-30 20:29:40|206147.1|205997.1|206149.4|205999.4|206152.2|206002.2|206145.7|205995.7|23
1632989820000|2021-09-30 08:17:00|204897.6|204747.6|204888.5|204738.5|204899.4|204749.4|204886.9|204736.9|31
1633033790000|2021-09-30 20:29:50|206149.9|205999.9|206149|205999|206152|206002|206148.8|205998.8|12
1632989830000|2021-09-30 08:17:10|204887.4|204737.4|204885.1|204735.1|204901.5|204751.5|204882.5|204732.5|27
1633033800000|2021-09-30 20:30:00|206146.3|205996.3|206150.1|206000.1|206152.6|206002.6|206146.3|205996.3|32
1632989840000|2021-09-30 08:17:20|204885|204735|204887.2|204737.2|204893.7|204743.7|204881.4|204731.4|27
1633033810000|2021-09-30 20:30:10|206150.3|206000.3|206151.1|206001.1|206152|206002|206148.5|205998.5|21
1632989850000|2021-09-30 08:17:30|204887.4|204737.4|204895.7|204745.7|204900.8|204750.8|204886|204736|25
1633033820000|2021-09-30 20:30:20|206150.9|206000.9|206152.1|206002.1|206152.6|206002.6|206149.7|205999.7|12
1632989860000|2021-09-30 08:17:40|204887.3|204737.3|204886.2|204736.2|204894.4|204744.4|204885.1|204735.1|37
1633033830000|2021-09-30 20:30:30|206152.8|206002.8|206154.7|206004.7|206156.4|206006.4|206152.8|206002.8|19
1632989870000|2021-09-30 08:17:50|204886.3|204736.3|204896.1|204746.1|204900.3|204750.3|204886|204736|26
1633033840000|2021-09-30 20:30:40|206153.5|206003.5|206149.9|205999.9|206153.6|206003.6|206149.9|205999.9|12
1632989880000|2021-09-30 08:18:00|204897.3|204747.3|204885.5|204735.5|204898.7|204748.7|204881.9|204731.9|28
1633033850000|2021-09-30 20:30:50|206150.8|206000.8|206150.5|206000.5|206152.2|206002.2|206149.6|205999.6|15
1632989890000|2021-09-30 08:18:10|204883.6|204733.6|204887|204737|204896.2|204746.2|204878.9|204728.9|33
1633033860000|2021-09-30 20:31:00|206152.6|206002.6|206155.7|206005.7|206157.3|206007.3|206152.6|206002.6|20
1632989900000|2021-09-30 08:18:20|204889.6|204739.6|204885.4|204735.4|204891.4|204741.4|204885.3|204735.3|29
1633033870000|2021-09-30 20:31:10|206155.2|206005.2|206154.8|206004.8|206156.7|206006.7|206154.2|206004.2|15
1632989910000|2021-09-30 08:18:30|204885.7|204735.7|204907.4|204757.4|204914.1|204764.1|204885.3|204735.3|32
1633033880000|2021-09-30 20:31:20|206154.5|206004.5|206153.5|206003.5|206155.5|206005.5|206153.2|206003.2|15
1632989920000|2021-09-30 08:18:40|204907.2|204757.2|204903.5|204753.5|204908.1|204758.1|204903.5|204753.5|20
1633033890000|2021-09-30 20:31:30|206153.6|206003.6|206152.8|206002.8|206154.3|206004.3|206152.8|206002.8|7
1632989930000|2021-09-30 08:18:50|204904.2|204754.2|204906.5|204756.5|204906.5|204756.5|204902.2|204752.2|19
1633033900000|2021-09-30 20:31:40|206154.3|206004.3|206157.3|206007.3|206158.7|206008.7|206153.3|206003.3|19
1632989940000|2021-09-30 08:19:00|204904.7|204754.7|204903|204753|204904.8|204754.8|204900.1|204750.1|21
1633033910000|2021-09-30 20:31:50|206158.6|206008.6|206155.4|206005.4|206159.9|206009.9|206154|206004|17
1632989950000|2021-09-30 08:19:10|204903.4|204753.4|204893.3|204743.3|204903.7|204753.7|204890.6|204740.6|19
1633033920000|2021-09-30 20:32:00|206157.5|206007.5|206154.3|206004.3|206157.5|206007.5|206151.5|206001.5|17
1632989960000|2021-09-30 08:19:20|204894.2|204744.2|204886.8|204736.8|204899.4|204749.4|204886.8|204736.8|29
1633033930000|2021-09-30 20:32:10|206152.2|206002.2|206155.6|206005.6|206156.1|206006.1|206152.1|206002.1|9
1632989970000|2021-09-30 08:19:30|204888|204738|204889.3|204739.3|204894.1|204744.1|204887.7|204737.7|33
1633033940000|2021-09-30 20:32:20|206154.8|206004.8|206153.5|206003.5|206156.9|206006.9|206152.3|206002.3|22
1632989980000|2021-09-30 08:19:40|204889.4|204739.4|204890.1|204740.1|204899.7|204749.7|204887|204737|27
1633033950000|2021-09-30 20:32:30|206153|206003|206157.1|206007.1|206159.3|206009.3|206152.6|206002.6|9
1632989990000|2021-09-30 08:19:50|204891.2|204741.2|204890.3|204740.3|204894.2|204744.2|204887.2|204737.2|30
1633033960000|2021-09-30 20:32:40|206156.8|206006.8|206157.5|206007.5|206158.6|206008.6|206156.5|206006.5|15
1632990000000|2021-09-30 08:20:00|204890.6|204740.6|204881.9|204731.9|204890.6|204740.6|204881.6|204731.6|24
1633033970000|2021-09-30 20:32:50|206159.7|206009.7|206166.1|206016.1|206170.8|206020.8|206158.2|206008.2|25
1632990010000|2021-09-30 08:20:10|204881.7|204731.7|204898.8|204748.8|204898.8|204748.8|204877.1|204727.1|27
1633033980000|2021-09-30 20:33:00|206165.5|206015.5|206165.8|206015.8|206168|206018|206156.4|206006.4|23
1632990020000|2021-09-30 08:20:20|204896.3|204746.3|204900.7|204750.7|204904.1|204754.1|204896.3|204746.3|26
1633033990000|2021-09-30 20:33:10|206172.8|206022.8|206191.4|206041.4|206191.4|206041.4|206171.8|206021.8|29
1633034000000|2021-09-30 20:33:20|206190.9|206040.9|206187.5|206037.5|206192.2|206042.2|206187.4|206037.4|17
1632990030000|2021-09-30 08:20:30|204901.3|204751.3|204898.6|204748.6|204903.5|204753.5|204896.9|204746.9|19
1633034010000|2021-09-30 20:33:30|206203.4|206053.4|206215.7|206065.7|206218.9|206068.9|206200.8|206050.8|24
1633034020000|2021-09-30 20:33:40|206213.9|206063.9|206196.2|206046.2|206213.9|206063.9|206194.4|206044.4|24
1632990040000|2021-09-30 08:20:40|204899|204749|204891.8|204741.8|204900.9|204750.9|204885.6|204735.6|27
1633034030000|2021-09-30 20:33:50|206196.4|206046.4|206193.4|206043.4|206196.4|206046.4|206192.2|206042.2|17
1633034040000|2021-09-30 20:34:00|206193.2|206043.2|206183.7|206033.7|206194.2|206044.2|206182.1|206032.1|18
1632990050000|2021-09-30 08:20:50|204890.1|204740.1|204881.2|204731.2|204891|204741|204877.9|204727.9|32
1633034050000|2021-09-30 20:34:10|206180|206030|206204.5|206054.5|206205.7|206055.7|206179.4|206029.4|24
1632990060000|2021-09-30 08:21:00|204882.7|204732.7|204847.8|204697.8|204882.7|204732.7|204846.8|204696.8|35
1633034060000|2021-09-30 20:34:20|206205.1|206055.1|206239.9|206089.9|206240.9|206090.9|206200.2|206050.2|24
1633034070000|2021-09-30 20:34:30|206240.5|206090.5|206228.8|206078.8|206240.8|206090.8|206227.1|206077.1|16
1632990070000|2021-09-30 08:21:10|204848.7|204698.7|204857.2|204707.2|204857.6|204707.6|204845.4|204695.4|36
1633034080000|2021-09-30 20:34:40|206228.4|206078.4|206214.7|206064.7|206228.7|206078.7|206214.3|206064.3|24
1633034090000|2021-09-30 20:34:50|206214.9|206064.9|206214.5|206064.5|206216.5|206066.5|206213.5|206063.5|14
1632990080000|2021-09-30 08:21:20|204855.8|204705.8|204861.6|204711.6|204863.2|204713.2|204846|204696|26
1633034100000|2021-09-30 20:35:00|206215.2|206065.2|206215|206065|206218.4|206068.4|206214.8|206064.8|17
1632990090000|2021-09-30 08:21:30|204865.4|204715.4|204843.5|204693.5|204876.2|204726.2|204840.4|204690.4|30
1633034110000|2021-09-30 20:35:10|206215.4|206065.4|206245.8|206095.8|206248.6|206098.6|206215|206065|18
1633034120000|2021-09-30 20:35:20|206245.2|206095.2|206220.2|206070.2|206246.5|206096.5|206218.2|206068.2|13
1632990100000|2021-09-30 08:21:40|204847|204697|204851.7|204701.7|204857.6|204707.6|204847|204697|17
1633034130000|2021-09-30 20:35:30|206221|206071|206215|206065|206221|206071|206215|206065|18
1632990110000|2021-09-30 08:21:50|204850.5|204700.5|204847.5|204697.5|204851|204701|204842.5|204692.5|34
1633034140000|2021-09-30 20:35:40|206215.6|206065.6|206218.5|206068.5|206220.7|206070.7|206215.6|206065.6|19
1633034150000|2021-09-30 20:35:50|206218.6|206068.6|206222.4|206072.4|206222.6|206072.6|206217.6|206067.6|11
1632990120000|2021-09-30 08:22:00|204847.6|204697.6|204856.3|204706.3|204859.1|204709.1|204845.6|204695.6|23
1633034160000|2021-09-30 20:36:00|206221.4|206071.4|206246.5|206096.5|206252.4|206102.4|206219.8|206069.8|19
1633034170000|2021-09-30 20:36:10|206249.4|206099.4|206250.9|206100.9|206252.9|206102.9|206246.6|206096.6|20
1632990130000|2021-09-30 08:22:10|204855.6|204705.6|204862.1|204712.1|204870.7|204720.7|204852.6|204702.6|23
1633034180000|2021-09-30 20:36:20|206250.4|206100.4|206251|206101|206252|206102|206250.3|206100.3|17
1633034190000|2021-09-30 20:36:30|206250.6|206100.6|206254.8|206104.8|206255.3|206105.3|206250.6|206100.6|19
1632990140000|2021-09-30 08:22:20|204862.9|204712.9|204848.3|204698.3|204864.4|204714.4|204844.7|204694.7|28
1633034200000|2021-09-30 20:36:40|206255.3|206105.3|206255.7|206105.7|206255.8|206105.8|206253.5|206103.5|19
1632990150000|2021-09-30 08:22:30|204848.4|204698.4|204848.1|204698.1|204848.5|204698.5|204836|204686|23
1633034210000|2021-09-30 20:36:50|206255.6|206105.6|206224.6|206074.6|206256.6|206106.6|206222.7|206072.7|23
1632990160000|2021-09-30 08:22:40|204850|204700|204840|204690|204850|204700|204835.6|204685.6|21
1633034220000|2021-09-30 20:37:00|206223.9|206073.9|206220.4|206070.4|206232.5|206082.5|206220|206070|26
1632990170000|2021-09-30 08:22:50|204840.1|204690.1|204840.5|204690.5|204840.6|204690.6|204837.7|204687.7|18
1633034230000|2021-09-30 20:37:10|206223.3|206073.3|206220|206070|206231|206081|206217.3|206067.3|31
1632990180000|2021-09-30 08:23:00|204838.1|204688.1|204840.6|204690.6|204840.9|204690.9|204836.5|204686.5|23
1633034240000|2021-09-30 20:37:20|206216.9|206066.9|206214.9|206064.9|206223.9|206073.9|206214.6|206064.6|20
1632990190000|2021-09-30 08:23:10|204840.4|204690.4|204838.5|204688.5|204840.4|204690.4|204836.8|204686.8|21
1633034250000|2021-09-30 20:37:30|206215.6|206065.6|206215.5|206065.5|206229.5|206079.5|206214.7|206064.7|34
1632990200000|2021-09-30 08:23:20|204839|204689|204839.9|204689.9|204842.8|204692.8|204837.9|204687.9|24
1633034260000|2021-09-30 20:37:40|206216.3|206066.3|206275.3|206125.3|206277.2|206127.2|206216.3|206066.3|26
1632990210000|2021-09-30 08:23:30|204840.2|204690.2|204843.4|204693.4|204844.8|204694.8|204837.7|204687.7|21
1633034270000|2021-09-30 20:37:50|206276.7|206126.7|206338|206188|206345.3|206195.3|206276.2|206126.2|32
1632990220000|2021-09-30 08:23:40|204843.6|204693.6|204839.5|204689.5|204844|204694|204839.1|204689.1|21
1633034280000|2021-09-30 20:38:00|206337.5|206187.5|206340.5|206190.5|206351.9|206201.9|206336.1|206186.1|30
1632990230000|2021-09-30 08:23:50|204839.2|204689.2|204850.4|204700.4|204850.4|204700.4|204836|204686|24
1633034290000|2021-09-30 20:38:10|206340.6|206190.6|206337.3|206187.3|206342.6|206192.6|206333.4|206183.4|20
1632990240000|2021-09-30 08:24:00|204850.6|204700.6|204840.8|204690.8|204850.6|204700.6|204839.9|204689.9|25
1633034300000|2021-09-30 20:38:20|206337.1|206187.1|206333.2|206183.2|206337.1|206187.1|206331.1|206181.1|28
1632990250000|2021-09-30 08:24:10|204840.4|204690.4|204847|204697|204847.6|204697.6|204834.4|204684.4|23
1633034310000|2021-09-30 20:38:30|206330.3|206180.3|206339.1|206189.1|206339.1|206189.1|206328.6|206178.6|21
1632990260000|2021-09-30 08:24:20|204847.4|204697.4|204844.9|204694.9|204847.4|204697.4|204842.2|204692.2|23
1633034320000|2021-09-30 20:38:40|206338.1|206188.1|206332.9|206182.9|206338.2|206188.2|206332.5|206182.5|32
1632990270000|2021-09-30 08:24:30|204844.6|204694.6|204841.3|204691.3|204847.6|204697.6|204840.7|204690.7|25
1633034330000|2021-09-30 20:38:50|206333.3|206183.3|206336.9|206186.9|206338.7|206188.7|206333.2|206183.2|21
1633034340000|2021-09-30 20:39:00|206338|206188|206334.8|206184.8|206339.1|206189.1|206333.1|206183.1|26
1632990280000|2021-09-30 08:24:40|204843.2|204693.2|204839.9|204689.9|204843.3|204693.3|204838.5|204688.5|21
1633034350000|2021-09-30 20:39:10|206334.2|206184.2|206332.5|206182.5|206340.9|206190.9|206331.6|206181.6|23
1632990290000|2021-09-30 08:24:50|204839.7|204689.7|204837.9|204687.9|204840.5|204690.5|204836.7|204686.7|17
1633034360000|2021-09-30 20:39:20|206332.4|206182.4|206333.6|206183.6|206340.4|206190.4|206330.2|206180.2|21
1632990300000|2021-09-30 08:25:00|204838.6|204688.6|204833.7|204683.7|204842.2|204692.2|204830.4|204680.4|22
1633034370000|2021-09-30 20:39:30|206332.7|206182.7|206338.6|206188.6|206340.2|206190.2|206331.9|206181.9|26
1632990310000|2021-09-30 08:25:10|204833.9|204683.9|204833.9|204683.9|204837.3|204687.3|204833.6|204683.6|28
1633034380000|2021-09-30 20:39:40|206338.4|206188.4|206335.8|206185.8|206339.7|206189.7|206334.9|206184.9|22
1632990320000|2021-09-30 08:25:20|204833.7|204683.7|204845|204695|204845.7|204695.7|204830.7|204680.7|29
1633034390000|2021-09-30 20:39:50|206336.4|206186.4|206337.2|206187.2|206340.8|206190.8|206333.3|206183.3|26
1632990330000|2021-09-30 08:25:30|204843.1|204693.1|204847.5|204697.5|204847.7|204697.7|204840.4|204690.4|29
1633034400000|2021-09-30 20:40:00|206336.8|206186.8|206337.3|206187.3|206343.3|206193.3|206335.4|206185.4|26
1632990340000|2021-09-30 08:25:40|204846.1|204696.1|204845.6|204695.6|204846.6|204696.6|204842.9|204692.9|21
1633034410000|2021-09-30 20:40:10|206337.9|206187.9|206337.1|206187.1|206345|206195|206332.2|206182.2|22
1632990350000|2021-09-30 08:25:50|204844.8|204694.8|204848.7|204698.7|204852.9|204702.9|204843|204693|12
1633034420000|2021-09-30 20:40:20|206336.1|206186.1|206334.6|206184.6|206342.7|206192.7|206332.5|206182.5|18
1632990360000|2021-09-30 08:26:00|204849.7|204699.7|204850.8|204700.8|204859.3|204709.3|204849.4|204699.4|26
1633034430000|2021-09-30 20:40:30|206330.8|206180.8|206335.5|206185.5|206340.7|206190.7|206330.8|206180.8|24
1632990370000|2021-09-30 08:26:10|204853.2|204703.2|204858|204708|204858|204708|204851|204701|29
1633034440000|2021-09-30 20:40:40|206335|206185|206334.1|206184.1|206342.1|206192.1|206331.7|206181.7|25
1632990380000|2021-09-30 08:26:20|204858.6|204708.6|204856.5|204706.5|204861.9|204711.9|204855.9|204705.9|26
1633034450000|2021-09-30 20:40:50|206333.9|206183.9|206332.5|206182.5|206341.5|206191.5|206332.5|206182.5|22
1632990390000|2021-09-30 08:26:30|204858.7|204708.7|204863.6|204713.6|204863.9|204713.9|204857.2|204707.2|24
1633034460000|2021-09-30 20:41:00|206333.2|206183.2|206336.5|206186.5|206339.2|206189.2|206333.2|206183.2|23
1632990400000|2021-09-30 08:26:40|204864.2|204714.2|204858.8|204708.8|204865.8|204715.8|204858.8|204708.8|18
1633034470000|2021-09-30 20:41:10|206337|206187|206335.7|206185.7|206340.7|206190.7|206335.2|206185.2|19
1632990410000|2021-09-30 08:26:50|204859.6|204709.6|204850.1|204700.1|204859.6|204709.6|204845.3|204695.3|29
1633034480000|2021-09-30 20:41:20|206334.5|206184.5|206326.2|206176.2|206339.8|206189.8|206326.2|206176.2|26
1632990420000|2021-09-30 08:27:00|204846.8|204696.8|204848|204698|204853.3|204703.3|204846.1|204696.1|28
1633034490000|2021-09-30 20:41:30|206326.5|206176.5|206324.7|206174.7|206329.9|206179.9|206323.6|206173.6|24
1632990430000|2021-09-30 08:27:10|204848.4|204698.4|204844.3|204694.3|204851.2|204701.2|204841.3|204691.3|27
1633034500000|2021-09-30 20:41:40|206316|206166|206290|206140|206323|206173|206288.7|206138.7|21
1632990440000|2021-09-30 08:27:20|204844.6|204694.6|204848.6|204698.6|204852.9|204702.9|204843|204693|22
1633034510000|2021-09-30 20:41:50|206289.8|206139.8|206297.8|206147.8|206302.9|206152.9|206285.9|206135.9|29
1632990450000|2021-09-30 08:27:30|204849.3|204699.3|204847|204697|204851.6|204701.6|204846.3|204696.3|23
1633034520000|2021-09-30 20:42:00|206297.7|206147.7|206297.4|206147.4|206300.3|206150.3|206297.4|206147.4|20
1632990460000|2021-09-30 08:27:40|204847.8|204697.8|204846.1|204696.1|204850.4|204700.4|204845.7|204695.7|16
1633034530000|2021-09-30 20:42:10|206295.9|206145.9|206302.4|206152.4|206302.7|206152.7|206295.5|206145.5|24
1632990470000|2021-09-30 08:27:50|204848.7|204698.7|204849.1|204699.1|204850|204700|204842.3|204692.3|26
1633034540000|2021-09-30 20:42:20|206299.9|206149.9|206301.9|206151.9|206304|206154|206299.4|206149.4|26
1632990480000|2021-09-30 08:28:00|204848.1|204698.1|204849.4|204699.4|204850.4|204700.4|204846.1|204696.1|23
1633034550000|2021-09-30 20:42:30|206301.7|206151.7|206301.9|206151.9|206308.3|206158.3|206299.9|206149.9|21
1632990490000|2021-09-30 08:28:10|204849.2|204699.2|204849.9|204699.9|204851.6|204701.6|204848.2|204698.2|24
1633034560000|2021-09-30 20:42:40|206301.8|206151.8|206306|206156|206306.7|206156.7|206301.6|206151.6|18
1632990500000|2021-09-30 08:28:20|204849|204699|204846|204696|204850.3|204700.3|204842|204692|23
1633034570000|2021-09-30 20:42:50|206305.1|206155.1|206302.7|206152.7|206307.7|206157.7|206301.6|206151.6|28
1632990510000|2021-09-30 08:28:30|204847.1|204697.1|204848.5|204698.5|204851.2|204701.2|204846.1|204696.1|18
1633034580000|2021-09-30 20:43:00|206301.8|206151.8|206298|206148|206303|206153|206290.4|206140.4|24
1632990520000|2021-09-30 08:28:40|204849.4|204699.4|204850.4|204700.4|204850.4|204700.4|204846.7|204696.7|26
1633034590000|2021-09-30 20:43:10|206298.3|206148.3|206300.5|206150.5|206306.5|206156.5|206297.9|206147.9|18
1632990530000|2021-09-30 08:28:50|204849.7|204699.7|204848|204698|204851.5|204701.5|204845.4|204695.4|15
1633034600000|2021-09-30 20:43:20|206299.8|206149.8|206298.9|206148.9|206302.7|206152.7|206298.9|206148.9|14
1632990540000|2021-09-30 08:29:00|204847|204697|204807.5|204657.5|204848.3|204698.3|204804.7|204654.7|26
1633034610000|2021-09-30 20:43:30|206299|206149|206299.2|206149.2|206302.3|206152.3|206299|206149|17
1632990550000|2021-09-30 08:29:10|204804.3|204654.3|204813.2|204663.2|204813.2|204663.2|204804.3|204654.3|21
1633034620000|2021-09-30 20:43:40|206299.3|206149.3|206301|206151|206303.4|206153.4|206299.3|206149.3|12
1632990560000|2021-09-30 08:29:20|204814.6|204664.6|204812.7|204662.7|204814.7|204664.7|204809.6|204659.6|19
1633034630000|2021-09-30 20:43:50|206299.9|206149.9|206299.6|206149.6|206304.3|206154.3|206299.6|206149.6|14
1632990570000|2021-09-30 08:29:30|204812.1|204662.1|204861.8|204711.8|204861.8|204711.8|204811.1|204661.1|27
1633034640000|2021-09-30 20:44:00|206298.8|206148.8|206300.4|206150.4|206304.8|206154.8|206298.8|206148.8|14
1632990580000|2021-09-30 08:29:40|204863.9|204713.9|204867.7|204717.7|204878.7|204728.7|204861.5|204711.5|23
1633034650000|2021-09-30 20:44:10|206299.5|206149.5|206295.6|206145.6|206303.3|206153.3|206295.4|206145.4|17
1632990590000|2021-09-30 08:29:50|204867.6|204717.6|204876|204726|204877.3|204727.3|204865.1|204715.1|25
1633034660000|2021-09-30 20:44:20|206295.2|206145.2|206297.4|206147.4|206299.8|206149.8|206295.2|206145.2|19
1632990600000|2021-09-30 08:30:00|204873.9|204723.9|204877.4|204727.4|204883.7|204733.7|204873.9|204723.9|27
1633034670000|2021-09-30 20:44:30|206297.1|206147.1|206297.3|206147.3|206301.4|206151.4|206295.7|206145.7|15
1632990610000|2021-09-30 08:30:10|204877.8|204727.8|204878|204728|204881.5|204731.5|204877.6|204727.6|20
1633034680000|2021-09-30 20:44:40|206296.6|206146.6|206297.9|206147.9|206299.6|206149.6|206295|206145|17
1632990620000|2021-09-30 08:30:20|204880.2|204730.2|204893.3|204743.3|204895|204745|204878.5|204728.5|15
1633034690000|2021-09-30 20:44:50|206298.2|206148.2|206295.4|206145.4|206299.3|206149.3|206294.8|206144.8|15
1632990630000|2021-09-30 08:30:30|204894.9|204744.9|204892.1|204742.1|204898.4|204748.4|204887.7|204737.7|24
1633034700000|2021-09-30 20:45:00|206288.5|206138.5|206361.7|206211.7|206374|206224|206288.5|206138.5|29
1632990640000|2021-09-30 08:30:40|204890.5|204740.5|204897.6|204747.6|204897.7|204747.7|204889.5|204739.5|22
1633034710000|2021-09-30 20:45:10|206361.9|206211.9|206360.6|206210.6|206371.9|206221.9|206359.4|206209.4|26
1632990650000|2021-09-30 08:30:50|204897.5|204747.5|204900|204750|204900|204750|204894.9|204744.9|22
1633034720000|2021-09-30 20:45:20|206358.2|206208.2|206360.1|206210.1|206366.1|206216.1|206357.7|206207.7|23
1632990660000|2021-09-30 08:31:00|204899.1|204749.1|204931.9|204781.9|204932.8|204782.8|204897.6|204747.6|30
1633034730000|2021-09-30 20:45:30|206359.8|206209.8|206372.7|206222.7|206375.4|206225.4|206359.1|206209.1|20
1632990670000|2021-09-30 08:31:10|204931.8|204781.8|204927.9|204777.9|204935.5|204785.5|204927.3|204777.3|27
1633034740000|2021-09-30 20:45:40|206373.5|206223.5|206369.3|206219.3|206375|206225|206367.7|206217.7|25
1632990680000|2021-09-30 08:31:20|204927.6|204777.6|204927.9|204777.9|204929|204779|204921.8|204771.8|19
1633034750000|2021-09-30 20:45:50|206364.3|206214.3|206369.5|206219.5|206371.2|206221.2|206362.2|206212.2|24
1632990690000|2021-09-30 08:31:30|204929.3|204779.3|204909.3|204759.3|204929.6|204779.6|204904.1|204754.1|27
1633034760000|2021-09-30 20:46:00|206370.5|206220.5|206359.1|206209.1|206370.5|206220.5|206355.6|206205.6|21
1632990700000|2021-09-30 08:31:40|204908.9|204758.9|204906.2|204756.2|204910.1|204760.1|204906|204756|19
1633034770000|2021-09-30 20:46:10|206359.2|206209.2|206377.2|206227.2|206377.6|206227.6|206351.8|206201.8|20
1632990710000|2021-09-30 08:31:50|204908.8|204758.8|204905.4|204755.4|204911.1|204761.1|204905.4|204755.4|24
1633034780000|2021-09-30 20:46:20|206376.3|206226.3|206380.6|206230.6|206382.2|206232.2|206375.2|206225.2|20
1632990720000|2021-09-30 08:32:00|204905.9|204755.9|204906.2|204756.2|204906.7|204756.7|204900.9|204750.9|17
1633034790000|2021-09-30 20:46:30|206378.6|206228.6|206373.4|206223.4|206378.8|206228.8|206372.4|206222.4|10
1632990730000|2021-09-30 08:32:10|204902.4|204752.4|204907.2|204757.2|204910.1|204760.1|204902.4|204752.4|18
1633034800000|2021-09-30 20:46:40|206372.9|206222.9|206352.9|206202.9|206376.6|206226.6|206343.6|206193.6|16
1632990740000|2021-09-30 08:32:20|204906.8|204756.8|204901.7|204751.7|204906.8|204756.8|204899.8|204749.8|24
1633034810000|2021-09-30 20:46:50|206352.7|206202.7|206353.2|206203.2|206353.4|206203.4|206329.3|206179.3|18
1632990750000|2021-09-30 08:32:30|204901.4|204751.4|204904.1|204754.1|204907.3|204757.3|204901.4|204751.4|26
1633034820000|2021-09-30 20:47:00|206353.5|206203.5|206343.7|206193.7|206353.5|206203.5|206342.9|206192.9|13
1632990760000|2021-09-30 08:32:40|204907.5|204757.5|204907.4|204757.4|204909.4|204759.4|204904.6|204754.6|25
1633034830000|2021-09-30 20:47:10|206344.2|206194.2|206347.4|206197.4|206348.4|206198.4|206344.2|206194.2|10
1632990770000|2021-09-30 08:32:50|204905.3|204755.3|204893.1|204743.1|204907.5|204757.5|204893.1|204743.1|25
1633034840000|2021-09-30 20:47:20|206346.7|206196.7|206351.8|206201.8|206357.2|206207.2|206345.9|206195.9|14
1632990780000|2021-09-30 08:33:00|204890|204740|204886.1|204736.1|204891.6|204741.6|204882|204732|27
1633034850000|2021-09-30 20:47:30|206353.3|206203.3|206357.5|206207.5|206359|206209|206350.6|206200.6|11
1632990790000|2021-09-30 08:33:10|204884.2|204734.2|204886.8|204736.8|204887.4|204737.4|204884.2|204734.2|18
1633034860000|2021-09-30 20:47:40|206357.1|206207.1|206374.9|206224.9|206378.5|206228.5|206355.1|206205.1|20
1632990800000|2021-09-30 08:33:20|204887.4|204737.4|204883.3|204733.3|204887.4|204737.4|204882.8|204732.8|12
1633034870000|2021-09-30 20:47:50|206368.5|206218.5|206415.5|206265.5|206431.7|206281.7|206368.5|206218.5|27
1632990810000|2021-09-30 08:33:30|204883.1|204733.1|204882.6|204732.6|204883.8|204733.8|204882|204732|16
1633034880000|2021-09-30 20:48:00|206414.7|206264.7|206421.3|206271.3|206422.5|206272.5|206414.7|206264.7|17
1632990820000|2021-09-30 08:33:40|204882.8|204732.8|204893.5|204743.5|204899.5|204749.5|204882.8|204732.8|24
1633034890000|2021-09-30 20:48:10|206421.6|206271.6|206415.2|206265.2|206421.6|206271.6|206411.6|206261.6|12
1632990830000|2021-09-30 08:33:50|204894.8|204744.8|204896|204746|204896.6|204746.6|204889.7|204739.7|16
1633034900000|2021-09-30 20:48:20|206414.4|206264.4|206415.5|206265.5|206415.9|206265.9|206413.5|206263.5|6
1632990840000|2021-09-30 08:34:00|204895.8|204745.8|204885.2|204735.2|204895.8|204745.8|204880.7|204730.7|26
1633034910000|2021-09-30 20:48:30|206420.2|206270.2|206448.4|206298.4|206449.1|206299.1|206411.3|206261.3|10
1633034920000|2021-09-30 20:48:40|206455.9|206305.9|206412.9|206262.9|206471.4|206321.4|206410.7|206260.7|31
1632990850000|2021-09-30 08:34:10|204886.6|204736.6|204890.3|204740.3|204895.7|204745.7|204886.6|204736.6|29
1633034930000|2021-09-30 20:48:50|206412.8|206262.8|206409.8|206259.8|206412.8|206262.8|206398.5|206248.5|35
1632990860000|2021-09-30 08:34:20|204890.9|204740.9|204889|204739|204892|204742|204887.4|204737.4|20
1633034940000|2021-09-30 20:49:00|206408.6|206258.6|206406.8|206256.8|206408.6|206258.6|206403.9|206253.9|19
1632990870000|2021-09-30 08:34:30|204888.6|204738.6|204885.6|204735.6|204888.8|204738.8|204885.4|204735.4|19
1633034950000|2021-09-30 20:49:10|206409.4|206259.4|206394.2|206244.2|206409.4|206259.4|206392.3|206242.3|26
1632990880000|2021-09-30 08:34:40|204885|204735|204852|204702|204885|204735|204852|204702|24
1633034960000|2021-09-30 20:49:20|206394|206244|206392.4|206242.4|206394.8|206244.8|206388|206238|13
1632990890000|2021-09-30 08:34:50|204851.7|204701.7|204850.7|204700.7|204855.2|204705.2|204850.7|204700.7|21
1633034970000|2021-09-30 20:49:30|206391.6|206241.6|206389.8|206239.8|206392.9|206242.9|206388.8|206238.8|18
1632990900000|2021-09-30 08:35:00|204851.1|204701.1|204846.7|204696.7|204852.9|204702.9|204845|204695|23
1633034980000|2021-09-30 20:49:40|206390.1|206240.1|206384.1|206234.1|206391.2|206241.2|206377.5|206227.5|23
1632990910000|2021-09-30 08:35:10|204849.4|204699.4|204851.2|204701.2|204853.9|204703.9|204842.6|204692.6|30
1633034990000|2021-09-30 20:49:50|206385.8|206235.8|206388.6|206238.6|206391.4|206241.4|206385.6|206235.6|11
1632990920000|2021-09-30 08:35:20|204850.4|204700.4|204852.3|204702.3|204854.5|204704.5|204850.3|204700.3|13
1633035000000|2021-09-30 20:50:00|206388.2|206238.2|206385.5|206235.5|206396.9|206246.9|206384.1|206234.1|27
1632990930000|2021-09-30 08:35:30|204853.1|204703.1|204856.9|204706.9|204856.9|204706.9|204851|204701|21
1633035010000|2021-09-30 20:50:10|206385.1|206235.1|206392.4|206242.4|206394.8|206244.8|206385.1|206235.1|21
1632990940000|2021-09-30 08:35:40|204858.1|204708.1|204852.1|204702.1|204858.1|204708.1|204851.7|204701.7|23
1633035020000|2021-09-30 20:50:20|206392|206242|206399.1|206249.1|206407.9|206257.9|206392|206242|11
1632990950000|2021-09-30 08:35:50|204852.9|204702.9|204860|204710|204860.7|204710.7|204852.5|204702.5|24
1633035030000|2021-09-30 20:50:30|206438.7|206288.7|206403.2|206253.2|206447.6|206297.6|206403.2|206253.2|22
1632990960000|2021-09-30 08:36:00|204859.6|204709.6|204861.5|204711.5|204861.9|204711.9|204858.1|204708.1|16
1633035040000|2021-09-30 20:50:40|206396.7|206246.7|206393.3|206243.3|206403.7|206253.7|206390.9|206240.9|38
1632990970000|2021-09-30 08:36:10|204861.4|204711.4|204884.7|204734.7|204886|204736|204861.4|204711.4|26
1633035050000|2021-09-30 20:50:50|206394.5|206244.5|206446.9|206296.9|206447.8|206297.8|206392|206242|36
1632990980000|2021-09-30 08:36:20|204885.5|204735.5|204902.8|204752.8|204905.2|204755.2|204884.4|204734.4|30
1633035060000|2021-09-30 20:51:00|206447|206297|206422.4|206272.4|206448.2|206298.2|206418.4|206268.4|30
1632990990000|2021-09-30 08:36:30|204905|204755|204938|204788|204938.7|204788.7|204904|204754|32
1633035070000|2021-09-30 20:51:10|206421.6|206271.6|206419.3|206269.3|206423|206273|206414.1|206264.1|17
1632991000000|2021-09-30 08:36:40|204938.2|204788.2|204941.6|204791.6|204941.6|204791.6|204936.9|204786.9|24
1633035080000|2021-09-30 20:51:20|206418.9|206268.9|206419|206269|206419.8|206269.8|206412|206262|13
1632991010000|2021-09-30 08:36:50|204940.6|204790.6|204941.8|204791.8|204943|204793|204939.6|204789.6|25
1633035090000|2021-09-30 20:51:30|206418.3|206268.3|206419.5|206269.5|206426|206276|206417.4|206267.4|22
1632991020000|2021-09-30 08:37:00|204940.9|204790.9|204930.5|204780.5|204947|204797|204930.5|204780.5|29
1633035100000|2021-09-30 20:51:40|206422.2|206272.2|206421.6|206271.6|206423.5|206273.5|206416.8|206266.8|20
1632991030000|2021-09-30 08:37:10|204929.7|204779.7|204942.4|204792.4|204942.8|204792.8|204929.7|204779.7|20
1633035110000|2021-09-30 20:51:50|206419.1|206269.1|206400.8|206250.8|206422.8|206272.8|206397.9|206247.9|25
1632991040000|2021-09-30 08:37:20|204941.6|204791.6|204947|204797|204952|204802|204940.4|204790.4|31
1633035120000|2021-09-30 20:52:00|206404.7|206254.7|206402.3|206252.3|206410.2|206260.2|206402.3|206252.3|20
1632991050000|2021-09-30 08:37:30|204945.8|204795.8|204947.6|204797.6|204948.4|204798.4|204943.7|204793.7|27
1633035130000|2021-09-30 20:52:10|206401.1|206251.1|206406.2|206256.2|206416.6|206266.6|206393.3|206243.3|39
1632991060000|2021-09-30 08:37:40|204946.7|204796.7|205001.3|204851.3|205001.8|204851.8|204946.7|204796.7|27
1633035140000|2021-09-30 20:52:20|206406|206256|206404.2|206254.2|206407|206257|206400|206250|29
1632991070000|2021-09-30 08:37:50|205001.2|204851.2|205002.5|204852.5|205006.4|204856.4|204999.3|204849.3|30
1633035150000|2021-09-30 20:52:30|206405|206255|206406|206256|206409.2|206259.2|206398.4|206248.4|25
1632991080000|2021-09-30 08:38:00|204991.7|204841.7|204985.7|204835.7|204993.3|204843.3|204981.1|204831.1|32
1633035160000|2021-09-30 20:52:40|206405.9|206255.9|206409.2|206259.2|206409.2|206259.2|206404.6|206254.6|19
1632991090000|2021-09-30 08:38:10|204981.1|204831.1|204980.1|204830.1|204983.9|204833.9|204979.3|204829.3|22
1633035170000|2021-09-30 20:52:50|206408.2|206258.2|206409|206259|206410.6|206260.6|206399.5|206249.5|17
1632991100000|2021-09-30 08:38:20|204981.7|204831.7|205018.1|204868.1|205026.4|204876.4|204981.2|204831.2|25
1633035180000|2021-09-30 20:53:00|206404.8|206254.8|206420.1|206270.1|206425.8|206275.8|206401.9|206251.9|24
1632991110000|2021-09-30 08:38:30|205017|204867|205015.2|204865.2|205017.7|204867.7|205011.5|204861.5|28
1633035190000|2021-09-30 20:53:10|206421.9|206271.9|206439.7|206289.7|206442.2|206292.2|206421.9|206271.9|23
1632991120000|2021-09-30 08:38:40|205014.8|204864.8|205015.1|204865.1|205016.3|204866.3|205012.9|204862.9|16
1633035200000|2021-09-30 20:53:20|206440.5|206290.5|206445.3|206295.3|206461.2|206311.2|206440.5|206290.5|23
1632991130000|2021-09-30 08:38:50|205015.4|204865.4|205013.8|204863.8|205016.7|204866.7|205013.4|204863.4|14
1633035210000|2021-09-30 20:53:30|206443.3|206293.3|206442.2|206292.2|206446.9|206296.9|206435|206285|21
1632991140000|2021-09-30 08:39:00|205014.6|204864.6|205011.7|204861.7|205014.8|204864.8|205010.4|204860.4|26
1633035220000|2021-09-30 20:53:40|206441.6|206291.6|206441.8|206291.8|206441.8|206291.8|206429.5|206279.5|20
1632991150000|2021-09-30 08:39:10|205011.9|204861.9|205013.7|204863.7|205016.2|204866.2|205011.6|204861.6|20
1633035230000|2021-09-30 20:53:50|206442.3|206292.3|206436.7|206286.7|206444.5|206294.5|206436.7|206286.7|13
1632991160000|2021-09-30 08:39:20|205013.8|204863.8|205021.9|204871.9|205022.2|204872.2|205012.8|204862.8|24
1633035240000|2021-09-30 20:54:00|206436.3|206286.3|206445.3|206295.3|206448.5|206298.5|206436.3|206286.3|9
1632991170000|2021-09-30 08:39:30|205019.8|204869.8|205020.8|204870.8|205024.1|204874.1|205018.6|204868.6|27
1633035250000|2021-09-30 20:54:10|206444.8|206294.8|206445.9|206295.9|206448|206298|206444.8|206294.8|14
1632991180000|2021-09-30 08:39:40|205021.7|204871.7|205024.2|204874.2|205024.8|204874.8|205019.9|204869.9|26
1633035260000|2021-09-30 20:54:20|206445.4|206295.4|206433.9|206283.9|206445.4|206295.4|206429.1|206279.1|27
1632991190000|2021-09-30 08:39:50|205026.6|204876.6|205038.4|204888.4|205040.4|204890.4|205023|204873|30
1633035270000|2021-09-30 20:54:30|206411|206261|206405.6|206255.6|206415.2|206265.2|206401.1|206251.1|30
1632991200000|2021-09-30 08:40:00|205038.6|204888.6|205045|204895|205046.1|204896.1|205037.6|204887.6|36
1633035280000|2021-09-30 20:54:40|206410.3|206260.3|206407.7|206257.7|206420.9|206270.9|206400.4|206250.4|29
1632991210000|2021-09-30 08:40:10|205049.5|204899.5|205069.9|204919.9|205072.9|204922.9|205049.1|204899.1|33
1633035290000|2021-09-30 20:54:50|206407|206257|206427.1|206277.1|206434.3|206284.3|206407|206257|20
1632991220000|2021-09-30 08:40:20|205070.5|204920.5|205075.8|204925.8|205077.8|204927.8|205069.9|204919.9|30
1633035300000|2021-09-30 20:55:00|206428.1|206278.1|206425.8|206275.8|206443|206293|206421.7|206271.7|28
1632991230000|2021-09-30 08:40:30|205075.4|204925.4|205092.1|204942.1|205092.1|204942.1|205066|204916|33
1633035310000|2021-09-30 20:55:10|206425.4|206275.4|206422.8|206272.8|206425.8|206275.8|206404.4|206254.4|27
1632991240000|2021-09-30 08:40:40|205093.3|204943.3|205103.3|204953.3|205104.8|204954.8|205093.3|204943.3|33
1633035320000|2021-09-30 20:55:20|206425.1|206275.1|206404.5|206254.5|206427|206277|206400|206250|21
1632991250000|2021-09-30 08:40:50|205105.4|204955.4|205099.1|204949.1|205106.2|204956.2|205099.1|204949.1|21
1633035330000|2021-09-30 20:55:30|206405.2|206255.2|206406.9|206256.9|206410.7|206260.7|206396.6|206246.6|16
1632991260000|2021-09-30 08:41:00|205099.9|204949.9|205100.7|204950.7|205102.5|204952.5|205099.7|204949.7|13
1633035340000|2021-09-30 20:55:40|206409|206259|206420.7|206270.7|206421.6|206271.6|206401.5|206251.5|12
1632991270000|2021-09-30 08:41:10|205100.1|204950.1|205103.9|204953.9|205104.7|204954.7|205100|204950|17
1633035350000|2021-09-30 20:55:50|206419.3|206269.3|206422.5|206272.5|206422.5|206272.5|206412.4|206262.4|8
1632991280000|2021-09-30 08:41:20|205104.5|204954.5|205101.3|204951.3|205109.1|204959.1|205100.9|204950.9|26
1633035360000|2021-09-30 20:56:00|206425|206275|206459.9|206309.9|206462.7|206312.7|206404.9|206254.9|32
1632991290000|2021-09-30 08:41:30|205104.5|204954.5|205103.1|204953.1|205105.6|204955.6|205100.8|204950.8|26
1633035370000|2021-09-30 20:56:10|206464.7|206314.7|206442|206292|206476.6|206326.6|206442|206292|19
1632991300000|2021-09-30 08:41:40|205104.7|204954.7|205102.9|204952.9|205105.1|204955.1|205099.8|204949.8|17
1633035380000|2021-09-30 20:56:20|206464.6|206314.6|206439.4|206289.4|206464.6|206314.6|206423.7|206273.7|25
1632991310000|2021-09-30 08:41:50|205105.4|204955.4|205142.4|204992.4|205147.9|204997.9|205103.8|204953.8|23
1633035390000|2021-09-30 20:56:30|206436.8|206286.8|206442.3|206292.3|206444.2|206294.2|206410.9|206260.9|16
1632991320000|2021-09-30 08:42:00|205143.1|204993.1|205141.2|204991.2|205143.7|204993.7|205140|204990|20
1633035400000|2021-09-30 20:56:40|206444.1|206294.1|206464.6|206314.6|206470.1|206320.1|206420.3|206270.3|25
1632991330000|2021-09-30 08:42:10|205140.9|204990.9|205135.7|204985.7|205140.9|204990.9|205116.9|204966.9|26
1633035410000|2021-09-30 20:56:50|206468.2|206318.2|206454.1|206304.1|206472.6|206322.6|206421|206271|17
1632991340000|2021-09-30 08:42:20|205135.1|204985.1|205135.7|204985.7|205137.4|204987.4|205135.1|204985.1|16
1633035420000|2021-09-30 20:57:00|206440.9|206290.9|206466.7|206316.7|206478.2|206328.2|206425.6|206275.6|30
1632991350000|2021-09-30 08:42:30|205135.8|204985.8|205138.4|204988.4|205138.4|204988.4|205135.6|204985.6|14
1633035430000|2021-09-30 20:57:10|206466.1|206316.1|206470.4|206320.4|206478.9|206328.9|206465.2|206315.2|8
1632991360000|2021-09-30 08:42:40|205137.3|204987.3|205130.7|204980.7|205137.3|204987.3|205130.4|204980.4|16
1633035440000|2021-09-30 20:57:20|206468.1|206318.1|206464.1|206314.1|206468.1|206318.1|206461.2|206311.2|7
1632991370000|2021-09-30 08:42:50|205130.6|204980.6|205074.4|204924.4|205131.5|204981.5|205071.6|204921.6|26
1633035450000|2021-09-30 20:57:30|206464.3|206314.3|206461.7|206311.7|206464.3|206314.3|206455.1|206305.1|6
1632991380000|2021-09-30 08:43:00|205074.2|204924.2|205079.4|204929.4|205080.3|204930.3|205074.2|204924.2|19
1633035460000|2021-09-30 20:57:40|206467.7|206317.7|206462|206312|206468.3|206318.3|206462|206312|6
1632991390000|2021-09-30 08:43:10|205079.7|204929.7|205081.8|204931.8|205082.6|204932.6|205079.7|204929.7|9
1633035470000|2021-09-30 20:57:50|206460.6|206310.6|206471.2|206321.2|206471.2|206321.2|206460.6|206310.6|2
1632991400000|2021-09-30 08:43:20|205081.3|204931.3|205081.9|204931.9|205082.8|204932.8|205074.6|204924.6|21
1633035480000|2021-09-30 20:58:00|206467.1|206317.1|206463.9|206313.9|206468.4|206318.4|206463.9|206313.9|8
1632991410000|2021-09-30 08:43:30|205078.5|204928.5|205068.4|204918.4|205078.5|204928.5|205064.2|204914.2|22
1633035490000|2021-09-30 20:58:10|206464.4|206314.4|206471.9|206321.9|206473.2|206323.2|206459.8|206309.8|12
1632991420000|2021-09-30 08:43:40|205067.9|204917.9|205072.2|204922.2|205072.2|204922.2|205066.1|204916.1|17
1633035500000|2021-09-30 20:58:20|206471.8|206321.8|206469.5|206319.5|206471.8|206321.8|206466.7|206316.7|14
1632991430000|2021-09-30 08:43:50|205071.7|204921.7|205067.6|204917.6|205076.2|204926.2|205065.1|204915.1|31
1633035510000|2021-09-30 20:58:30|206466.9|206316.9|206469.6|206319.6|206470.6|206320.6|206466.9|206316.9|8
1632991440000|2021-09-30 08:44:00|205068.1|204918.1|205066.7|204916.7|205068.4|204918.4|205049.5|204899.5|28
1633035520000|2021-09-30 20:58:40|206469.8|206319.8|206463.1|206313.1|206469.8|206319.8|206462.5|206312.5|15
1632991450000|2021-09-30 08:44:10|205066.2|204916.2|205054.3|204904.3|205066.2|204916.2|205052.6|204902.6|27
1633035530000|2021-09-30 20:58:50|206462.4|206312.4|206458.5|206308.5|206462.4|206312.4|206446|206296|15
1632991460000|2021-09-30 08:44:20|205054.1|204904.1|205071.1|204921.1|205072.4|204922.4|205054.1|204904.1|29
1633035540000|2021-09-30 20:59:00|206456.6|206306.6|206451.5|206301.5|206467.2|206317.2|206442.5|206292.5|16
1632991470000|2021-09-30 08:44:30|205071|204921|205072.8|204922.8|205072.8|204922.8|205068.5|204918.5|24
1633035550000|2021-09-30 20:59:10|206450|206300|206459.5|206309.5|206466.3|206316.3|206437.4|206287.4|18
1632991480000|2021-09-30 08:44:40|205086|204936|205081.3|204931.3|205090.1|204940.1|205077.2|204927.2|31
1633035560000|2021-09-30 20:59:20|206458|206308|206508|206358|206513.4|206363.4|206457.3|206307.3|15
1632991490000|2021-09-30 08:44:50|205081|204931|205066.6|204916.6|205082.4|204932.4|205063.1|204913.1|15
1633035570000|2021-09-30 20:59:30|206504.8|206354.8|206503.2|206353.2|206505.6|206355.6|206502|206352|13
1632991500000|2021-09-30 08:45:00|205066.3|204916.3|205071.3|204921.3|205071.8|204921.8|205062.8|204912.8|24
1633035580000|2021-09-30 20:59:40|206510.1|206360.1|206469.3|206319.3|206510.1|206360.1|206463.8|206313.8|17
1632991510000|2021-09-30 08:45:10|205070.8|204920.8|205066.1|204916.1|205073.2|204923.2|205065.4|204915.4|25
1633035590000|2021-09-30 20:59:50|206468.1|206318.1|206466.5|206316.5|206471.5|206321.5|206466.5|206316.5|14
1632991520000|2021-09-30 08:45:20|205062.6|204912.6|205065.1|204915.1|205067.3|204917.3|205062.6|204912.6|26
1633035600000|2021-09-30 21:00:00|206479.5|206329.5|206482.8|206332.8|206524.6|206332.8|206475.7|206272|6
1632991530000|2021-09-30 08:45:30|205064.3|204914.3|205057.8|204907.8|205065.2|204915.2|205057.8|204907.8|20
1633035610000|2021-09-30 21:00:10|206474.1|206324.1|206476.6|206326.6|206476.6|206326.6|206474.1|206324.1|2
1632991540000|2021-09-30 08:45:40|205058.1|204908.1|205055.6|204905.6|205058.1|204908.1|205052.6|204902.6|24
1633035630000|2021-09-30 21:00:30|206478.5|206328.5|206476.5|206326.5|206489.4|206339.4|206476.5|206326.5|8
1632991550000|2021-09-30 08:45:50|205055.1|204905.1|205054|204904|205056.3|204906.3|205053.7|204903.7|19
1633035640000|2021-09-30 21:00:40|206530.4|206270.4|206532.8|206268.1|206532.8|206270.4|206530.4|206268.1|2
1632991560000|2021-09-30 08:46:00|205053.6|204903.6|205053.1|204903.1|205055.9|204905.9|205053.1|204903.1|15
1633035650000|2021-09-30 21:00:50|206533.9|206268.6|206533.9|206268.6|206533.9|206268.6|206533.9|206268.6|1
1632991570000|2021-09-30 08:46:10|205054.6|204904.6|205056|204906|205060.9|204910.9|205054.6|204904.6|28
1633035660000|2021-09-30 21:01:00|206532.3|206268.7|206532.3|206274.4|206532.3|206274.4|206532.3|206268.7|2
1632991580000|2021-09-30 08:46:20|205056.5|204906.5|205060|204910|205061.5|204911.5|205052.2|204902.2|24
1633035670000|2021-09-30 21:01:10|206539.3|206288.4|206540.3|206290|206540.3|206290|206539.3|206288.4|2
1632991590000|2021-09-30 08:46:30|205060.4|204910.4|205058.7|204908.7|205060.4|204910.4|205055.5|204905.5|20
1633035680000|2021-09-30 21:01:20|206539.3|206288.8|206531.5|206271.5|206539.3|206288.8|206531.5|206271.5|2
1632991600000|2021-09-30 08:46:40|205057.8|204907.8|205015.8|204865.8|205060.2|204910.2|205015.8|204865.8|20
1633035710000|2021-09-30 21:01:50|206531.6|206275|206525|206275|206531.6|206275|206525|206275|3
1633035720000|2021-09-30 21:02:00|206476.7|206326.7|206474.9|206324.9|206476.7|206326.7|206474.9|206324.9|2
1632991610000|2021-09-30 08:46:50|205013.8|204863.8|204999.3|204849.3|205018.8|204868.8|204997.5|204847.5|26
1633035730000|2021-09-30 21:02:10|206473.1|206323.1|206473.1|206323.1|206473.1|206323.1|206473.1|206323.1|1
1632991620000|2021-09-30 08:47:00|204999.7|204849.7|205027.8|204877.8|205031.3|204881.3|204995.6|204845.6|26
1633035740000|2021-09-30 21:02:20|206471.2|206321.2|206516.3|206261.6|206516.3|206321.2|206466.9|206261.6|3
1632991630000|2021-09-30 08:47:10|205027.4|204877.4|205016.4|204866.4|205029.1|204879.1|205015.6|204865.6|23
1633035750000|2021-09-30 21:02:30|206461.5|206311.5|206507.7|206256.4|206507.7|206311.5|206461.5|206256.4|2
1632991640000|2021-09-30 08:47:20|205024.7|204874.7|205026.7|204876.7|205029.5|204879.5|205018.6|204868.6|18
1633035760000|2021-09-30 21:02:40|206458.9|206308.9|206510.4|206255.7|206510.4|206308.9|206458.9|206255.7|2
1632991650000|2021-09-30 08:47:30|205023.6|204873.6|205025.3|204875.3|205029.1|204879.1|205022.1|204872.1|17
1633035770000|2021-09-30 21:02:50|206529|206270.6|206528|206267.9|206531.3|206270.6|206528|206267.9|3
1632991660000|2021-09-30 08:47:40|205025.8|204875.8|205030.1|204880.1|205030.3|204880.3|205025.8|204875.8|21
1633035780000|2021-09-30 21:03:00|206524.6|206270.6|206522.9|206270.6|206524.6|206270.6|206522.9|206270.6|2
1632991670000|2021-09-30 08:47:50|205030.8|204880.8|205026.7|204876.7|205031.1|204881.1|205023.3|204873.3|26
1633035790000|2021-09-30 21:03:10|206473.1|206323.1|206520.9|206270.7|206524.7|206323.1|206473.1|206270.7|3
1632991680000|2021-09-30 08:48:00|205026.6|204876.6|205075.3|204925.3|205083.4|204933.4|205026|204876|30
1633035800000|2021-09-30 21:03:20|206517.9|206267|206521.4|206251.8|206524.2|206267|206517.9|206251.7|3
1632991690000|2021-09-30 08:48:10|205060.4|204910.4|205000.9|204850.9|205060.4|204910.4|204993.4|204843.4|26
1633035820000|2021-09-30 21:03:40|206518.6|206248.4|206518.6|206248.4|206518.6|206248.4|206518.6|206248.4|1
1632991700000|2021-09-30 08:48:20|205013|204863|205016.5|204866.5|205022.7|204872.7|205008.1|204858.1|29
1633035830000|2021-09-30 21:03:50||206244.9||206248.5||206248.5||206244.9|2
1632991710000|2021-09-30 08:48:30|205016.7|204866.7|205012.9|204862.9|205017.2|204867.2|205011.1|204861.1|27
1633035840000|2021-09-30 21:04:00|206506|206246.2|206510|206240.1|206510|206246.2|206506|206240.1|2
1632991720000|2021-09-30 08:48:40|205013|204863|205010.5|204860.5|205014.8|204864.8|205010.4|204860.4|18
1633035850000|2021-09-30 21:04:10|206507.4|206236.6|206505.3|206247.5|206509.7|206247.5|206505.3|206236.6|3
1632991730000|2021-09-30 08:48:50|205013|204863|205013.2|204863.2|205014.1|204864.1|205011.5|204861.5|24
1633035860000|2021-09-30 21:04:20|206504.1|206249.3|206504|206245.4|206504.1|206249.3|206504|206245.4|2
1632991740000|2021-09-30 08:49:00|205012.8|204862.8|204971.1|204821.1|205013.6|204863.6|204971.1|204821.1|26
1633035880000|2021-09-30 21:04:40|206501.2|206241.6|206501.2|206241.6|206501.2|206241.6|206501.2|206241.6|1
1632991750000|2021-09-30 08:49:10|204972|204822|204974.8|204824.8|204977.9|204827.9|204972|204822|26
1633035900000|2021-09-30 21:05:00|206436.2|206286.2|206426.1|206276.1|206542.1|206330.6|206426.1|206242|8
1632991760000|2021-09-30 08:49:20|204974.9|204824.9|204984|204834|204984|204834|204971.3|204821.3|22
1633035910000|2021-09-30 21:05:10|206461.4|206311.4|206532.6|206257.9|206532.6|206311.4|206461.4|206257.9|2
1632991770000|2021-09-30 08:49:30|204977.3|204827.3|204979.4|204829.4|204980.7|204830.7|204975.4|204825.4|15
1633035920000|2021-09-30 21:05:20|206540.2|206243.6|206504.7|206232.8|206540.2|206243.6|206504.7|206232.8|2
1632991780000|2021-09-30 08:49:40|204976.7|204826.7|204979.2|204829.2|204982.3|204832.3|204976.7|204826.7|24
1633035940000|2021-09-30 21:05:40|206412.8|206262.8|206423.1|206273.1|206485|206335|206412.8|206262.8|3
1632991790000|2021-09-30 08:49:50|204983.8|204833.8|204981.4|204831.4|204983.8|204833.8|204978.5|204828.5|15
1633035950000|2021-09-30 21:05:50|206456.2|206306.2|206458.3|206308.3|206474.4|206324.4|206452.2|206302.2|9
1632991800000|2021-09-30 08:50:00|204983.4|204833.4|204982.1|204832.1|204983.4|204833.4|204980.1|204830.1|18
1633035970000|2021-09-30 21:06:10|206452.2|206302.2|206407.8|206257.8|206452.2|206302.2|206407.8|206257.8|2
1632991810000|2021-09-30 08:50:10|204983.4|204833.4|204985.6|204835.6|204985.6|204835.6|204980.6|204830.6|15
1633035990000|2021-09-30 21:06:30|206412.8|206262.8|206407.8|206257.8|206412.8|206262.8|206407.8|206257.8|2
1632991820000|2021-09-30 08:50:20|204983.8|204833.8|204976.5|204826.5|204983.8|204833.8|204976.2|204826.2|20
1633036000000|2021-09-30 21:06:40|206485|206335|206485|206335|206485|206335|206485|206335|1
1632991830000|2021-09-30 08:50:30|204978.2|204828.2|204976.7|204826.7|204981.9|204831.9|204974.1|204824.1|24
1633036010000|2021-09-30 21:06:50|206418.8|206268.8|206431.7|206281.7|206431.7|206281.7|206407.8|206257.8|3
1632991840000|2021-09-30 08:50:40|204976.9|204826.9|204976.4|204826.4|204976.9|204826.9|204973.3|204823.3|20
1633036020000|2021-09-30 21:07:00|206497.3|206241.3|206519.2|206265.4|206521|206269.5|206496.5|206240.6|4
1632991850000|2021-09-30 08:50:50|204974.6|204824.6|204978.3|204828.3|204978.3|204828.3|204974.1|204824.1|16
1633036040000|2021-09-30 21:07:20|206518|206262.7|206431.5|206281.5|206518|206281.5|206431.5|206262.7|2
1632991860000|2021-09-30 08:51:00|204978.1|204828.1|204980.9|204830.9|204986.9|204836.9|204977.7|204827.7|26
1633036060000|2021-09-30 21:07:40|206485|206335|206485|206335|206485|206335|206485|206335|1
1632991870000|2021-09-30 08:51:10|204980.3|204830.3|204980.2|204830.2|204980.7|204830.7|204978.2|204828.2|21
1633036070000|2021-09-30 21:07:50|206466.7|206316.7|206434.8|206284.8|206470.2|206320.2|206434.8|206284.8|5
1632991880000|2021-09-30 08:51:20|204980.9|204830.9|204983.6|204833.6|204985|204835|204974.7|204824.7|29
1633036080000|2021-09-30 21:08:00|206502.4|206245.6|206512.9|206251.2|206531.8|206294.2|206444.2|206241.1|8
1632991890000|2021-09-30 08:51:30|204987.2|204837.2|204982.8|204832.8|204990.3|204840.3|204981.2|204831.2|24
1633036090000|2021-09-30 21:08:10|206511|206249.4|206511.6|206226.1|206537.9|206249.4|206499.3|206220.3|8
1632991900000|2021-09-30 08:51:40|204984.5|204834.5|205061.3|204911.3|205063.3|204913.3|204983.2|204833.2|26
1633036100000|2021-09-30 21:08:20|206510.4|206221.8|206485|206335|206510.4|206335|206402.7|206206.7|4
1632991910000|2021-09-30 08:51:50|205065.3|204915.3|205072.3|204922.3|205072.4|204922.4|205064.8|204914.8|26
1633036110000|2021-09-30 21:08:30|206558.5|206261.5|206558.5|206261.5|206558.5|206268.5|206551.5|206261.5|3
1632991920000|2021-09-30 08:52:00|205079.6|204929.6|204998|204848|205079.6|204929.6|204975.8|204825.8|38
1633036120000|2021-09-30 21:08:40|206533.6|206236.6|206501.1|206205|206559|206262|206488.4|206205|8
1632991930000|2021-09-30 08:52:10|204997.8|204847.8|204983.8|204833.8|204998|204848|204982.5|204832.5|32
1633036130000|2021-09-30 21:08:50|206506.6|206209.6|206496.8|206204.5|206514.2|206217.2|206496.8|206204.5|4
1632991940000|2021-09-30 08:52:20|204983.9|204833.9|204979.4|204829.4|204985.9|204835.9|204976.5|204826.5|26
1633036140000|2021-09-30 21:09:00|206402.4|206204.6|206180.5|205883.5|206402.5|206252.5|206180.5|205883.5|7
1632991950000|2021-09-30 08:52:30|204978.8|204828.8|204983.7|204833.7|204985|204835|204978.8|204828.8|28
1633036150000|2021-09-30 21:09:10|206079.4|205782.4|206162.2|205865.2|206162.3|205865.3|206079.4|205782.4|8
1632991960000|2021-09-30 08:52:40|204982.5|204832.5|204983.2|204833.2|204984.1|204834.1|204981|204831|20
1633036160000|2021-09-30 21:09:20|206172.2|205875.2|206163.2|205866.2|206172.2|205875.2|206130.7|205833.7|9
1632991970000|2021-09-30 08:52:50|204982.7|204832.7|204971.4|204821.4|204982.7|204832.7|204971.4|204821.4|22
1633036170000|2021-09-30 21:09:30|206166.6|205869.6|206131|205834|206166.6|205869.6|206111.6|205814.6|15
1633036180000|2021-09-30 21:09:40|206129.6|205832.6|206264.5|205967.5|206269|205972|206129.6|205832.6|19
1632991980000|2021-09-30 08:53:00|204974.4|204824.4|204977.2|204827.2|204977.2|204827.2|204972.3|204822.3|23
1633036190000|2021-09-30 21:09:50|206264|205967|206263.7|205966.7|206270.6|205973.6|206263.6|205966.6|15
1632991990000|2021-09-30 08:53:10|204976.7|204826.7|204971.9|204821.9|204978.3|204828.3|204971.9|204821.9|15
1633036200000|2021-09-30 21:10:00|206267.1|205970.1|206241.6|205944.6|206267.2|205970.2|206192|205895|19
1632992000000|2021-09-30 08:53:20|204973.4|204823.4|204983|204833|204984.8|204834.8|204973.4|204823.4|22
1633036210000|2021-09-30 21:10:10|206241.8|205944.8|206266|205969|206266|205969|206237.4|205940.4|10
1632992010000|2021-09-30 08:53:30|204984|204834|204979.2|204829.2|204984|204834|204979.2|204829.2|23
1633036220000|2021-09-30 21:10:20|206267.1|205970.1|206215.2|205918.2|206268.2|205971.2|206178.8|205881.8|13
1632992020000|2021-09-30 08:53:40|204979.3|204829.3|204980.5|204830.5|204980.6|204830.6|204978.5|204828.5|18
1633036230000|2021-09-30 21:10:30|206228.2|205931.2|206265|205968|206265.9|205968.9|206227.7|205930.7|15
1632992030000|2021-09-30 08:53:50|204980.9|204830.9|204983.5|204833.5|204984.8|204834.8|204980.2|204830.2|18
1632992040000|2021-09-30 08:54:00|204979.4|204829.4|204972.1|204822.1|204979.4|204829.4|204968.9|204818.9|16
1633036240000|2021-09-30 21:10:40|206263.2|205966.2|206261.9|205964.9|206266.7|205969.7|206205.8|205908.8|16
1632992050000|2021-09-30 08:54:10|204970.3|204820.3|204966.8|204816.8|204971.1|204821.1|204966.8|204816.8|21
1633036250000|2021-09-30 21:10:50|206258.9|205961.9|206248.7|205951.7|206258.9|205961.9|206215.3|205918.3|22
1632992060000|2021-09-30 08:54:20|204966.6|204816.6|204970.3|204820.3|204975.5|204825.5|204945.1|204795.1|26
1633036260000|2021-09-30 21:11:00|206249.1|205952.1|206248.1|205951.1|206249.7|205952.7|206244.9|205947.9|14
1632992070000|2021-09-30 08:54:30|204970.8|204820.8|204965.3|204815.3|204970.8|204820.8|204963.6|204813.6|23
1633036270000|2021-09-30 21:11:10|206232|205935|206241.9|205944.9|206247.5|205950.5|206230.4|205933.4|17
1632992080000|2021-09-30 08:54:40|204966.1|204816.1|204968.1|204818.1|204968.1|204818.1|204963.8|204813.8|17
1633036280000|2021-09-30 21:11:20|206241.8|205944.8|206264.5|205967.5|206264.5|205967.5|206239.7|205942.7|14
1632992090000|2021-09-30 08:54:50|204942.3|204792.3|204938.8|204788.8|204942.3|204792.3|204930.9|204780.9|28
1633036290000|2021-09-30 21:11:30|206232.5|205935.5|206239.9|205942.9|206248.2|205951.2|206223.1|205926.1|14
1632992100000|2021-09-30 08:55:00|204938.3|204788.3|204939.3|204789.3|204939.8|204789.8|204938.1|204788.1|24
1633036300000|2021-09-30 21:11:40|206221|205924|206240.5|205943.5|206246.2|205949.2|206220.9|205923.9|15
1632992110000|2021-09-30 08:55:10|204938|204788|204937.6|204787.6|204942.3|204792.3|204936.5|204786.5|21
1633036310000|2021-09-30 21:11:50|206240.4|205943.4|206259.8|205962.8|206261|205964|206239.1|205942.1|14
1633036320000|2021-09-30 21:12:00|206219.4|205922.4|206239.2|205942.2|206239.2|205942.2|206219.4|205922.4|5
1632992120000|2021-09-30 08:55:20|204936.3|204786.3|204896.7|204746.7|204939|204789|204896.5|204746.5|27
1633036330000|2021-09-30 21:12:10|206198.2|205901.2|206246.7|205949.7|206246.7|205949.7|206198.2|205901.2|6
1632992130000|2021-09-30 08:55:30|204896.6|204746.6|204898.2|204748.2|204902|204752|204895.9|204745.9|26
1633036340000|2021-09-30 21:12:20|206243.9|205946.9|206261.4|205964.4|206264.3|205967.3|206231.9|205934.9|8
1632992140000|2021-09-30 08:55:40|204896.1|204746.1|204864.6|204714.6|204939|204789|204864.6|204714.6|22
1633036350000|2021-09-30 21:12:30|206209.4|205912.4|206237.3|205940.3|206237.3|205940.3|206209.4|205912.4|5
1632992150000|2021-09-30 08:55:50|204867.6|204717.6|204869.9|204719.9|204873.4|204723.4|204866.2|204716.2|28
1633036360000|2021-09-30 21:12:40|206197.4|205900.4|206226.4|205929.4|206226.4|205929.4|206197.4|205900.4|5
1632992160000|2021-09-30 08:56:00|204870.3|204720.3|204869.6|204719.6|204871.6|204721.6|204868.7|204718.7|17
1633036370000|2021-09-30 21:12:50|206225|205928|206239.6|205942.6|206239.6|205942.6|206220.5|205923.5|3
1632992170000|2021-09-30 08:56:10|204869.8|204719.8|204879.4|204729.4|204879.4|204729.4|204866.7|204716.7|20
1633036380000|2021-09-30 21:13:00|206179|205882|206235.6|205938.6|206235.6|205938.6|206179|205882|7
1632992180000|2021-09-30 08:56:20|204879.8|204729.8|204879.7|204729.7|204880.5|204730.5|204876.4|204726.4|24
1633036390000|2021-09-30 21:13:10|206228.7|205931.7|206225.2|205928.2|206231.3|205934.3|206225|205928|4
1632992190000|2021-09-30 08:56:30|204879.9|204729.9|204869.6|204719.6|204879.9|204729.9|204867.8|204717.8|26
1633036400000|2021-09-30 21:13:20|206253.9|205956.9|206253.9|205956.9|206255|205958|206253.9|205956.9|3
1632992200000|2021-09-30 08:56:40|204870|204720|204879.1|204729.1|204880.6|204730.6|204870|204720|27
1633036410000|2021-09-30 21:13:30|206140.6|205843.6|206262.7|205965.7|206262.7|205965.7|206140.6|205843.6|5
1632992210000|2021-09-30 08:56:50|204877.3|204727.3|204879.1|204729.1|204879.6|204729.6|204875|204725|25
1633036420000|2021-09-30 21:13:40|206262.6|205965.6|206261.7|205964.7|206262.6|205965.6|206252.9|205955.9|12
1632992220000|2021-09-30 08:57:00|204879.3|204729.3|204879.4|204729.4|204879.6|204729.6|204877.8|204727.8|20
1633036430000|2021-09-30 21:13:50|206261.2|205964.2|206260.4|205963.4|206261.2|205964.2|206260.4|205963.4|2
1632992230000|2021-09-30 08:57:10|204879.7|204729.7|204877.2|204727.2|204880.4|204730.4|204876.6|204726.6|17
1633036440000|2021-09-30 21:14:00|206197.7|205900.7|206210|205913|206223.6|205926.6|206192.7|205895.7|6
1632992240000|2021-09-30 08:57:20|204876.1|204726.1|204868|204718|204876.1|204726.1|204867|204717|20
1633036450000|2021-09-30 21:14:10|206218.7|205921.7|206191.8|205894.8|206218.7|205921.7|206169|205872|3
1632992250000|2021-09-30 08:57:30|204868.1|204718.1|204868.4|204718.4|204868.5|204718.5|204863.4|204713.4|10
1633036460000|2021-09-30 21:14:20|206262.5|205965.5|206187.9|205890.9|206262.5|205965.5|206136.1|205839.1|3
1632992260000|2021-09-30 08:57:40|204869.8|204719.8|204868.8|204718.8|204869.8|204719.8|204866.5|204716.5|13
1633036470000|2021-09-30 21:14:30|206201.5|205904.5|206257.2|205960.2|206257.2|205960.2|206201.5|205904.5|3
1632992270000|2021-09-30 08:57:50|204868.3|204718.3|204870.6|204720.6|204870.9|204720.9|204868.3|204718.3|20
1633036480000|2021-09-30 21:14:40|206259.7|205962.7|206263.8|205966.8|206263.8|205966.8|206259.7|205962.7|3
1632992280000|2021-09-30 08:58:00|204870.8|204720.8|204860.9|204710.9|204870.8|204720.8|204856.6|204706.6|22
1633036490000|2021-09-30 21:14:50|206263.6|205966.6|206208.8|205911.8|206263.6|205966.6|206178.4|205881.4|7
1632992290000|2021-09-30 08:58:10|204861.3|204711.3|204865.6|204715.6|204877.2|204727.2|204861.3|204711.3|27
1633036500000|2021-09-30 21:15:00|206227.6|205930.6|206239.9|205942.9|206240|205943|206227.6|205930.6|6
1632992300000|2021-09-30 08:58:20|204867|204717|204867.9|204717.9|204869.3|204719.3|204867|204717|13
1633036510000|2021-09-30 21:15:10|206216.5|205919.5|206205.1|205908.1|206216.5|205919.5|206205.1|205908.1|4
1632992310000|2021-09-30 08:58:30|204867.4|204717.4|204865.4|204715.4|204868.4|204718.4|204864|204714|13
1633036520000|2021-09-30 21:15:20|206211.3|205914.3|206238.2|205941.2|206238.2|205941.2|206189.8|205892.8|4
1632992320000|2021-09-30 08:58:40|204865.8|204715.8|204850.4|204700.4|204867.4|204717.4|204849.4|204699.4|22
1632992330000|2021-09-30 08:58:50|204848.3|204698.3|204897.7|204747.7|204897.7|204747.7|204848.3|204698.3|35
1632992340000|2021-09-30 08:59:00|204896.2|204746.2|204888.5|204738.5|204896.2|204746.2|204887.5|204737.5|25
1632992350000|2021-09-30 08:59:10|204887.2|204737.2|204891.4|204741.4|204891.9|204741.9|204887.2|204737.2|23
1632992360000|2021-09-30 08:59:20|204890.1|204740.1|204896.2|204746.2|204896.7|204746.7|204889.1|204739.1|26
1632992370000|2021-09-30 08:59:30|204896.5|204746.5|204900.3|204750.3|204903.1|204753.1|204893.3|204743.3|22
1632992380000|2021-09-30 08:59:40|204900.1|204750.1|204901.2|204751.2|204906|204756|204897.2|204747.2|25
1632992390000|2021-09-30 08:59:50|204901.8|204751.8|204939.4|204789.4|204940.4|204790.4|204899.9|204749.9|32
1632992400000|2021-09-30 09:00:00|204940.8|204790.8|204973.2|204823.2|204974|204824|204940.8|204790.8|32
1632992410000|2021-09-30 09:00:10|204973.5|204823.5|204978|204828|204979.9|204829.9|204973.5|204823.5|22
1632992420000|2021-09-30 09:00:20|204977.3|204827.3|204979.8|204829.8|204980.9|204830.9|204976.8|204826.8|20
1632992430000|2021-09-30 09:00:30|204980|204830|204995.6|204845.6|204995.6|204845.6|204978.9|204828.9|25
1632992440000|2021-09-30 09:00:40|204997.9|204847.9|204987.8|204837.8|205003.7|204853.7|204986.6|204836.6|23
1632992450000|2021-09-30 09:00:50|204987.2|204837.2|204992.8|204842.8|204993.3|204843.3|204987.2|204837.2|17
1632992460000|2021-09-30 09:01:00|204992.5|204842.5|204975.9|204825.9|204994.8|204844.8|204974.8|204824.8|22
1632992470000|2021-09-30 09:01:10|204976.7|204826.7|204971.2|204821.2|204977.6|204827.6|204968|204818|29
1632992480000|2021-09-30 09:01:20|204970.2|204820.2|204969.5|204819.5|204970.5|204820.5|204967.9|204817.9|22
1632992490000|2021-09-30 09:01:30|204968.3|204818.3|204949.5|204799.5|204968.3|204818.3|204942.5|204792.5|26
1632992500000|2021-09-30 09:01:40|204948.7|204798.7|204940.8|204790.8|204950.8|204800.8|204940.7|204790.7|29
1632992510000|2021-09-30 09:01:50|204940.6|204790.6|204941.5|204791.5|204942.5|204792.5|204940.6|204790.6|14
1632992520000|2021-09-30 09:02:00|204941.7|204791.7|204939.3|204789.3|204941.8|204791.8|204937.9|204787.9|17
1632992530000|2021-09-30 09:02:10|204939.5|204789.5|204940.5|204790.5|204941.1|204791.1|204938|204788|15
1632992540000|2021-09-30 09:02:20|204934.8|204784.8|204932.5|204782.5|204937.5|204787.5|204932.5|204782.5|17
1632992550000|2021-09-30 09:02:30|204931.5|204781.5|204937.3|204787.3|204938.5|204788.5|204931.5|204781.5|21
1632992560000|2021-09-30 09:02:40|204936.8|204786.8|204936.3|204786.3|204937.3|204787.3|204935.9|204785.9|10
1632992570000|2021-09-30 09:02:50|204937|204787|204937.6|204787.6|204938.1|204788.1|204937|204787|11
1632992580000|2021-09-30 09:03:00|204937.7|204787.7|204934.9|204784.9|204937.7|204787.7|204934|204784|13
1632992590000|2021-09-30 09:03:10|204934.7|204784.7|204932.2|204782.2|204942.9|204792.9|204932.2|204782.2|21
1632992600000|2021-09-30 09:03:20|204932|204782|204933.2|204783.2|204933.8|204783.8|204931.1|204781.1|20
1632992610000|2021-09-30 09:03:30|204935.7|204785.7|204928.5|204778.5|204935.7|204785.7|204927.2|204777.2|24
1632992620000|2021-09-30 09:03:40|204931.5|204781.5|204935.6|204785.6|204935.6|204785.6|204927.6|204777.6|33
1632992630000|2021-09-30 09:03:50|204933.3|204783.3|204932.4|204782.4|204934.6|204784.6|204930.4|204780.4|19
1632992640000|2021-09-30 09:04:00|204932.3|204782.3|204935.1|204785.1|204935.1|204785.1|204932.1|204782.1|18
1632992650000|2021-09-30 09:04:10|204935|204785|204938.5|204788.5|204942.2|204792.2|204933.2|204783.2|24
1632992660000|2021-09-30 09:04:20|204937.9|204787.9|204932.8|204782.8|204937.9|204787.9|204930.8|204780.8|20
1632992670000|2021-09-30 09:04:30|204933.4|204783.4|204934|204784|204935.4|204785.4|204932.6|204782.6|20
1632992680000|2021-09-30 09:04:40|204936.7|204786.7|204937|204787|204937.1|204787.1|204935.7|204785.7|19
1632992690000|2021-09-30 09:04:50|204935.1|204785.1|204934.3|204784.3|204937|204787|204930.6|204780.6|19
1632992700000|2021-09-30 09:05:00|204931.7|204781.7|204926|204776|204932.9|204782.9|204916.3|204766.3|30
1632992710000|2021-09-30 09:05:10|204925.3|204775.3|204926.2|204776.2|204928.8|204778.8|204925.3|204775.3|19
1632992720000|2021-09-30 09:05:20|204927.9|204777.9|204899.2|204749.2|204928.7|204778.7|204894.8|204744.8|22
1632992730000|2021-09-30 09:05:30|204899.9|204749.9|204915.5|204765.5|204916|204766|204899.9|204749.9|28
1632992740000|2021-09-30 09:05:40|204915.1|204765.1|204899.2|204749.2|204915.4|204765.4|204894.5|204744.5|27
1632992750000|2021-09-30 09:05:50|204900.1|204750.1|204888.3|204738.3|204901.4|204751.4|204880.5|204730.5|29
1632992760000|2021-09-30 09:06:00|204885.5|204735.5|204892.3|204742.3|204898.5|204748.5|204884|204734|31
1632992770000|2021-09-30 09:06:10|204893.2|204743.2|204893.7|204743.7|204895|204745|204890.6|204740.6|26
1632992780000|2021-09-30 09:06:20|204894.8|204744.8|204891.2|204741.2|204895.4|204745.4|204891.2|204741.2|26
1632992790000|2021-09-30 09:06:30|204891.6|204741.6|204890.8|204740.8|204892.7|204742.7|204889.8|204739.8|21
1632992800000|2021-09-30 09:06:40|204890.5|204740.5|204881.8|204731.8|204892.8|204742.8|204878.3|204728.3|26
1632992810000|2021-09-30 09:06:50|204883.7|204733.7|204858.7|204708.7|204883.7|204733.7|204858.7|204708.7|14
1632992820000|2021-09-30 09:07:00|204862.3|204712.3|204864.8|204714.8|204865.6|204715.6|204859.4|204709.4|27
1632992830000|2021-09-30 09:07:10|204864.5|204714.5|204865.3|204715.3|204867.5|204717.5|204864.1|204714.1|24
1632992840000|2021-09-30 09:07:20|204864.4|204714.4|204868|204718|204868.2|204718.2|204864.2|204714.2|16
1632992850000|2021-09-30 09:07:30|204867.9|204717.9|204867.8|204717.8|204870|204720|204866.7|204716.7|19
1632992860000|2021-09-30 09:07:40|204880.3|204730.3|204881|204731|204887.7|204737.7|204878.6|204728.6|24
1632992870000|2021-09-30 09:07:50|204874.1|204724.1|204880.7|204730.7|204884.7|204734.7|204873.2|204723.2|30
1632992880000|2021-09-30 09:08:00|204879.4|204729.4|204886.6|204736.6|204888|204738|204878.1|204728.1|26
1632992890000|2021-09-30 09:08:10|204883.6|204733.6|204886|204736|204889.6|204739.6|204883.6|204733.6|21
1632992900000|2021-09-30 09:08:20|204887.2|204737.2|204885.9|204735.9|204887.4|204737.4|204884.3|204734.3|21
1632992910000|2021-09-30 09:08:30|204885.6|204735.6|204884.9|204734.9|204885.6|204735.6|204882.3|204732.3|10
1632992920000|2021-09-30 09:08:40|204884.6|204734.6|204932.6|204782.6|204937.3|204787.3|204884.2|204734.2|23
1632992930000|2021-09-30 09:08:50|204935.2|204785.2|204975|204825|204975.6|204825.6|204932.7|204782.7|33
1632992940000|2021-09-30 09:09:00|204975.7|204825.7|204924.9|204774.9|204975.9|204825.9|204920|204770|32
1632992950000|2021-09-30 09:09:10|204919.7|204769.7|204936.8|204786.8|204939|204789|204919|204769|27
1632992960000|2021-09-30 09:09:20|204936.6|204786.6|204936.1|204786.1|204938.1|204788.1|204934.6|204784.6|17
1632992970000|2021-09-30 09:09:30|204935.7|204785.7|204943|204793|204944.8|204794.8|204934.5|204784.5|22
1632992980000|2021-09-30 09:09:40|204943.5|204793.5|204969.2|204819.2|204971.9|204821.9|204942.8|204792.8|28
1632992990000|2021-09-30 09:09:50|204969.5|204819.5|204967.4|204817.4|204974.2|204824.2|204967|204817|24
1632993000000|2021-09-30 09:10:00|204968.9|204818.9|204975.7|204825.7|204976.2|204826.2|204963.9|204813.9|27
1632993010000|2021-09-30 09:10:10|204975.1|204825.1|204927.9|204777.9|204978.2|204828.2|204924.7|204774.7|29
1632993020000|2021-09-30 09:10:20|204927.5|204777.5|204958.7|204808.7|204959.9|204809.9|204926.3|204776.3|39
1632993030000|2021-09-30 09:10:30|204959.6|204809.6|204972.9|204822.9|204973.3|204823.3|204958.3|204808.3|29
1632993040000|2021-09-30 09:10:40|204973.7|204823.7|204970.3|204820.3|204974.9|204824.9|204969.5|204819.5|15
1632993050000|2021-09-30 09:10:50|204970.1|204820.1|204973.8|204823.8|204982.7|204832.7|204970|204820|27
1632993060000|2021-09-30 09:11:00|204977.3|204827.3|204971.4|204821.4|204981.4|204831.4|204969.7|204819.7|29
1632993070000|2021-09-30 09:11:10|204972.1|204822.1|204911.4|204761.4|204974.4|204824.4|204908.8|204758.8|27
1632993080000|2021-09-30 09:11:20|204910.3|204760.3|204939.3|204789.3|204941.5|204791.5|204910.3|204760.3|29
1632993090000|2021-09-30 09:11:30|204937.7|204787.7|204941.2|204791.2|204941.2|204791.2|204934.5|204784.5|19
1632993100000|2021-09-30 09:11:40|204940.8|204790.8|204930.1|204780.1|204942|204792|204925|204775|25
1632993110000|2021-09-30 09:11:50|204927|204777|204927.9|204777.9|204929.8|204779.8|204927|204777|22
1632993120000|2021-09-30 09:12:00|204926|204776|204926.7|204776.7|204928.2|204778.2|204925.5|204775.5|23
1632993130000|2021-09-30 09:12:10|204927.2|204777.2|204877.8|204727.8|204933|204783|204876|204726|30
1632993140000|2021-09-30 09:12:20|204877.3|204727.3|204880.9|204730.9|204880.9|204730.9|204875.7|204725.7|26
1632993150000|2021-09-30 09:12:30|204886.3|204736.3|204879.3|204729.3|204886.9|204736.9|204879|204729|25
1632993160000|2021-09-30 09:12:40|204878.8|204728.8|204879|204729|204880.8|204730.8|204877.6|204727.6|21
1632993170000|2021-09-30 09:12:50|204878.7|204728.7|204878.8|204728.8|204879.7|204729.7|204876.4|204726.4|17
1632993180000|2021-09-30 09:13:00|204879.1|204729.1|204908.1|204758.1|204908.1|204758.1|204877.2|204727.2|25
1632993190000|2021-09-30 09:13:10|204908|204758|204939.1|204789.1|204939.1|204789.1|204908|204758|34
1632993200000|2021-09-30 09:13:20|204937.1|204787.1|204961.5|204811.5|204961.5|204811.5|204937.1|204787.1|30
1632993210000|2021-09-30 09:13:30|204962.2|204812.2|204968.1|204818.1|204968.1|204818.1|204959.3|204809.3|25
1632993220000|2021-09-30 09:13:40|204969.6|204819.6|204943.4|204793.4|204969.6|204819.6|204939.3|204789.3|28
1632993230000|2021-09-30 09:13:50|204944.3|204794.3|204908.6|204758.6|204944.3|204794.3|204906.9|204756.9|29
1632993240000|2021-09-30 09:14:00|204921.5|204771.5|204918.6|204768.6|204927.3|204777.3|204916.9|204766.9|23
1632993250000|2021-09-30 09:14:10|204919.6|204769.6|204925.5|204775.5|204925.8|204775.8|204918.6|204768.6|25
1632993260000|2021-09-30 09:14:20|204924.8|204774.8|204925.9|204775.9|204927.1|204777.1|204922|204772|20
1632993270000|2021-09-30 09:14:30|204924.9|204774.9|204923.6|204773.6|204925.1|204775.1|204921.1|204771.1|16
1632993280000|2021-09-30 09:14:40|204923.9|204773.9|204941.2|204791.2|204941.2|204791.2|204922.8|204772.8|19
1632993290000|2021-09-30 09:14:50|204940.6|204790.6|204940.3|204790.3|204942.4|204792.4|204939.4|204789.4|19
1632993300000|2021-09-30 09:15:00|204942.6|204792.6|204939.2|204789.2|204943|204793|204937.5|204787.5|22
1632993310000|2021-09-30 09:15:10|204939.1|204789.1|204945.6|204795.6|204945.7|204795.7|204938.1|204788.1|30
1632993320000|2021-09-30 09:15:20|204945.3|204795.3|204944.5|204794.5|204946.4|204796.4|204941.2|204791.2|29
1632993330000|2021-09-30 09:15:30|204944.2|204794.2|204971.7|204821.7|204972.2|204822.2|204943.3|204793.3|31
1632993340000|2021-09-30 09:15:40|204969.5|204819.5|204971.4|204821.4|204972.8|204822.8|204968.8|204818.8|28
1632993350000|2021-09-30 09:15:50|204972.2|204822.2|204975.8|204825.8|204975.8|204825.8|204972|204822|26
1632993360000|2021-09-30 09:16:00|204976.1|204826.1|204974.7|204824.7|204977.1|204827.1|204972.9|204822.9|23
1632993370000|2021-09-30 09:16:10|204975.1|204825.1|204983.7|204833.7|204983.7|204833.7|204973.5|204823.5|31
1632993380000|2021-09-30 09:16:20|204982.6|204832.6|204977.5|204827.5|204983|204833|204975|204825|34
1632993390000|2021-09-30 09:16:30|204978.1|204828.1|204982.9|204832.9|204983.7|204833.7|204976.8|204826.8|24
1632993400000|2021-09-30 09:16:40|204982.6|204832.6|204993.2|204843.2|204994.6|204844.6|204982.6|204832.6|26
1632993410000|2021-09-30 09:16:50|204993|204843|204994.5|204844.5|204994.5|204844.5|204990.6|204840.6|21
1632993420000|2021-09-30 09:17:00|204993.8|204843.8|204972.4|204822.4|204994.9|204844.9|204972.4|204822.4|21
1632993430000|2021-09-30 09:17:10|204970.7|204820.7|204972.4|204822.4|204972.4|204822.4|204969.6|204819.6|21
1632993440000|2021-09-30 09:17:20|204972.5|204822.5|204949.8|204799.8|204973.2|204823.2|204944.6|204794.6|24
1632993450000|2021-09-30 09:17:30|204950.6|204800.6|204954.8|204804.8|204954.8|204804.8|204949.6|204799.6|21
1632993460000|2021-09-30 09:17:40|204954.9|204804.9|204954.1|204804.1|204955.5|204805.5|204953.1|204803.1|23
1632993470000|2021-09-30 09:17:50|204927.7|204777.7|204926.1|204776.1|204928.9|204778.9|204889.5|204739.5|28
1632993480000|2021-09-30 09:18:00|204924.6|204774.6|204925.8|204775.8|204928.2|204778.2|204923.4|204773.4|24
1632993490000|2021-09-30 09:18:10|204925.4|204775.4|204938.9|204788.9|204940.6|204790.6|204925.4|204775.4|18
1632993500000|2021-09-30 09:18:20|204934|204784|204943.1|204793.1|204943.1|204793.1|204933.4|204783.4|22
1632993510000|2021-09-30 09:18:30|204942.1|204792.1|204943.1|204793.1|204952.1|204802.1|204942.1|204792.1|23
1632993520000|2021-09-30 09:18:40|204942.4|204792.4|204940.7|204790.7|204942.7|204792.7|204936.5|204786.5|22
1632993530000|2021-09-30 09:18:50|204942.8|204792.8|204943.8|204793.8|204944.7|204794.7|204941.5|204791.5|26
1632993540000|2021-09-30 09:19:00|204942.9|204792.9|204945.5|204795.5|204947.9|204797.9|204942.4|204792.4|21
1632993550000|2021-09-30 09:19:10|204944.8|204794.8|204946.5|204796.5|204946.5|204796.5|204942.7|204792.7|19
1632993560000|2021-09-30 09:19:20|204946.6|204796.6|204945.8|204795.8|204948.2|204798.2|204945|204795|15
1632993570000|2021-09-30 09:19:30|204947.1|204797.1|204946.6|204796.6|204947.2|204797.2|204944.3|204794.3|11
1632993580000|2021-09-30 09:19:40|204946.2|204796.2|204948|204798|204948.2|204798.2|204946.2|204796.2|19
1632993590000|2021-09-30 09:19:50|204948.1|204798.1|204949|204799|204949|204799|204942.5|204792.5|27
1632993600000|2021-09-30 09:20:00|204946|204796|204947.3|204797.3|204948.3|204798.3|204944.9|204794.9|25
1632993610000|2021-09-30 09:20:10|204948.2|204798.2|204979.8|204829.8|204980.7|204830.7|204948.2|204798.2|27
1632993620000|2021-09-30 09:20:20|204979.2|204829.2|204957|204807|204980.1|204830.1|204957|204807|29
1632993630000|2021-09-30 09:20:30|204957.5|204807.5|204936|204786|204957.5|204807.5|204935.5|204785.5|34
1632993640000|2021-09-30 09:20:40|204937.7|204787.7|204931.7|204781.7|204938.9|204788.9|204930.4|204780.4|27
1632993650000|2021-09-30 09:20:50|204932.1|204782.1|204930.8|204780.8|204932.1|204782.1|204929.4|204779.4|18
1632993660000|2021-09-30 09:21:00|204930.6|204780.6|204929.8|204779.8|204931.6|204781.6|204929|204779|10
1632993670000|2021-09-30 09:21:10|204930.6|204780.6|204928.5|204778.5|204931.7|204781.7|204928.5|204778.5|15
1632993680000|2021-09-30 09:21:20|204929.2|204779.2|204937.5|204787.5|204937.6|204787.6|204929|204779|19
1632993690000|2021-09-30 09:21:30|204937.4|204787.4|204936.8|204786.8|204937.6|204787.6|204936.6|204786.6|15
1632993700000|2021-09-30 09:21:40|204937.2|204787.2|204936.6|204786.6|204937.2|204787.2|204935|204785|16
1632993710000|2021-09-30 09:21:50|204936.7|204786.7|204950.8|204800.8|204952.3|204802.3|204936.7|204786.7|34
1632993720000|2021-09-30 09:22:00|204950.6|204800.6|204946.2|204796.2|204950.6|204800.6|204943.2|204793.2|26
1632993730000|2021-09-30 09:22:10|204947|204797|204948.9|204798.9|204949.3|204799.3|204947|204797|15
1632993740000|2021-09-30 09:22:20|204950.7|204800.7|204938.7|204788.7|204950.7|204800.7|204938.4|204788.4|22
1632993750000|2021-09-30 09:22:30|204938.2|204788.2|204940.2|204790.2|204941.3|204791.3|204938.2|204788.2|16
1632993760000|2021-09-30 09:22:40|204939.9|204789.9|204936.3|204786.3|204940.7|204790.7|204933.5|204783.5|23
1632993770000|2021-09-30 09:22:50|204935.7|204785.7|204933.5|204783.5|204936.1|204786.1|204931.6|204781.6|27
1632993780000|2021-09-30 09:23:00|204932.9|204782.9|204932.9|204782.9|204937.7|204787.7|204931.1|204781.1|29
1632993790000|2021-09-30 09:23:10|204934|204784|204937.4|204787.4|204938.3|204788.3|204932|204782|22
1632993800000|2021-09-30 09:23:20|204936.1|204786.1|204931.1|204781.1|204936.2|204786.2|204930.8|204780.8|26
1632993810000|2021-09-30 09:23:30|204930.2|204780.2|204931.3|204781.3|204933.6|204783.6|204930.2|204780.2|20
1632993820000|2021-09-30 09:23:40|204930.9|204780.9|204905.4|204755.4|204931.3|204781.3|204905.4|204755.4|16
1632993830000|2021-09-30 09:23:50|204905.5|204755.5|204892.6|204742.6|204905.5|204755.5|204891.8|204741.8|33
1632993840000|2021-09-30 09:24:00|204892.1|204742.1|204893.9|204743.9|204894.3|204744.3|204888.8|204738.8|15
1632993850000|2021-09-30 09:24:10|204894|204744|204893.5|204743.5|204899.2|204749.2|204892.1|204742.1|25
1632993860000|2021-09-30 09:24:20|204891.1|204741.1|204890.9|204740.9|204902.2|204752.2|204890.6|204740.6|27
1632993870000|2021-09-30 09:24:30|204890.3|204740.3|204894.7|204744.7|204895.4|204745.4|204890.3|204740.3|26
1632993880000|2021-09-30 09:24:40|204894.9|204744.9|204894.8|204744.8|204895.4|204745.4|204894.1|204744.1|11
1632993890000|2021-09-30 09:24:50|204894.9|204744.9|204903.4|204753.4|204905.4|204755.4|204894.9|204744.9|21
1632993900000|2021-09-30 09:25:00|204903.8|204753.8|204904.2|204754.2|204906.3|204756.3|204902.9|204752.9|22
1632993910000|2021-09-30 09:25:10|204903.4|204753.4|204904.1|204754.1|204904.4|204754.4|204902.4|204752.4|22
1632993920000|2021-09-30 09:25:20|204904|204754|204902.8|204752.8|204905.1|204755.1|204902.5|204752.5|16
1632993930000|2021-09-30 09:25:30|204905|204755|204941.8|204791.8|204943.2|204793.2|204904.5|204754.5|21
1632993940000|2021-09-30 09:25:40|204941.1|204791.1|204929.6|204779.6|204948.3|204798.3|204929.6|204779.6|24
1632993950000|2021-09-30 09:25:50|204904.7|204754.7|204903.8|204753.8|204905|204755|204886.3|204736.3|33
1632993960000|2021-09-30 09:26:00|204902.9|204752.9|204898.5|204748.5|204904.7|204754.7|204898.1|204748.1|24
1632993970000|2021-09-30 09:26:10|204898.7|204748.7|204896|204746|204899|204749|204894.6|204744.6|21
1632993980000|2021-09-30 09:26:20|204893.7|204743.7|204895.3|204745.3|204898|204748|204893.7|204743.7|13
1632993990000|2021-09-30 09:26:30|204894|204744|204898.9|204748.9|204898.9|204748.9|204894|204744|16
1632994000000|2021-09-30 09:26:40|204898.4|204748.4|204922.9|204772.9|204922.9|204772.9|204898.1|204748.1|22
1632994010000|2021-09-30 09:26:50|204922.4|204772.4|204925.1|204775.1|204925.7|204775.7|204922.4|204772.4|17
1632994020000|2021-09-30 09:27:00|204924.7|204774.7|204924.7|204774.7|204926.4|204776.4|204924.6|204774.6|15
1632994030000|2021-09-30 09:27:10|204924.6|204774.6|204924.5|204774.5|204926|204776|204922.2|204772.2|15
1632994040000|2021-09-30 09:27:20|204923.1|204773.1|204937.2|204787.2|204937.3|204787.3|204922.7|204772.7|28
1632994050000|2021-09-30 09:27:30|204938.4|204788.4|204942.3|204792.3|204959.4|204809.4|204938.4|204788.4|32
1632994060000|2021-09-30 09:27:40|204942.1|204792.1|204956.2|204806.2|204956.7|204806.7|204942.1|204792.1|23
1632994070000|2021-09-30 09:27:50|204954.7|204804.7|204971.6|204821.6|204975.1|204825.1|204953.3|204803.3|25
1632994080000|2021-09-30 09:28:00|204970.1|204820.1|204964.1|204814.1|204975.8|204825.8|204963.6|204813.6|21
1632994090000|2021-09-30 09:28:10|204964.2|204814.2|204972.1|204822.1|204974.3|204824.3|204962.2|204812.2|30
1632994100000|2021-09-30 09:28:20|204971|204821|204974.1|204824.1|204976.5|204826.5|204970.1|204820.1|27
1632994110000|2021-09-30 09:28:30|204974.4|204824.4|204974.4|204824.4|204979.1|204829.1|204970.8|204820.8|27
1632994120000|2021-09-30 09:28:40|204973.3|204823.3|204940.5|204790.5|204975.8|204825.8|204939.6|204789.6|26
1632994130000|2021-09-30 09:28:50|204941.7|204791.7|204885.5|204835.5|204941.7|204835.5|204878.8|204776.8|20
1632994140000|2021-09-30 09:29:00|204882.1|204832.1|204930.8|204780.8|204930.8|204832.6|204879.8|204779.8|15
1632994150000|2021-09-30 09:29:10|204881.2|204831.2|204919.4|204769.4|204920.1|204831.2|204873.1|204765.1|19
1632994160000|2021-09-30 09:29:20|204919.6|204769.6|204915.5|204765.5|204920.2|204770.2|204915.1|204765.1|20
1632994170000|2021-09-30 09:29:30|204917|204767|204899.2|204749.2|204917.6|204767.6|204897.7|204747.7|23
1632994180000|2021-09-30 09:29:40|204898.5|204748.5|204894.7|204744.7|204899.5|204749.5|204894.7|204744.7|17
1632994190000|2021-09-30 09:29:50|204895.8|204745.8|204893.7|204743.7|204900.1|204750.1|204893.7|204743.7|25
1632994200000|2021-09-30 09:30:00|204894.8|204744.8|204893.9|204743.9|204897.2|204747.2|204893.3|204743.3|17
1632994210000|2021-09-30 09:30:10|204893.4|204743.4|204890.9|204740.9|204895.5|204745.5|204885.6|204735.6|25
1632994220000|2021-09-30 09:30:20|204890.7|204740.7|204889.5|204739.5|204893.2|204743.2|204888.9|204738.9|15
1632994230000|2021-09-30 09:30:30|204889.6|204739.6|204890.6|204740.6|204890.8|204740.8|204885.7|204735.7|15
1632994240000|2021-09-30 09:30:40|204889.9|204739.9|204892.5|204742.5|204892.5|204742.5|204888.5|204738.5|11
1632994250000|2021-09-30 09:30:50|204891.4|204741.4|204891.2|204741.2|204894.4|204744.4|204889.4|204739.4|15
1632994260000|2021-09-30 09:31:00|204891.1|204741.1|204890.5|204740.5|204892.7|204742.7|204888.7|204738.7|18
1632994270000|2021-09-30 09:31:10|204890.8|204740.8|204892|204742|204893.6|204743.6|204890.2|204740.2|18
1632994280000|2021-09-30 09:31:20|204892.4|204742.4|204891.5|204741.5|204894|204744|204890.9|204740.9|14
1632994290000|2021-09-30 09:31:30|204892.1|204742.1|204896.2|204746.2|204896.2|204746.2|204892|204742|15
1632994300000|2021-09-30 09:31:40|204895.6|204745.6|204894.5|204744.5|204896.9|204746.9|204894.3|204744.3|16
1632994310000|2021-09-30 09:31:50|204895.7|204745.7|204897.4|204747.4|204897.7|204747.7|204895.4|204745.4|9
1632994320000|2021-09-30 09:32:00|204897.1|204747.1|204897.3|204747.3|204897.3|204747.3|204893.6|204743.6|14
1632994330000|2021-09-30 09:32:10|204896.9|204746.9|204893.9|204743.9|204896.9|204746.9|204892.5|204742.5|17
1632994340000|2021-09-30 09:32:20|204894.6|204744.6|204892.3|204742.3|204894.6|204744.6|204889.8|204739.8|18
1632994350000|2021-09-30 09:32:30|204893.2|204743.2|204892.3|204742.3|204895.1|204745.1|204891.4|204741.4|14
1632994360000|2021-09-30 09:32:40|204894.3|204744.3|204889|204739|204894.8|204744.8|204888.1|204738.1|23
1632994370000|2021-09-30 09:32:50|204889.3|204739.3|204891.7|204741.7|204891.7|204741.7|204887.9|204737.9|18
1632994380000|2021-09-30 09:33:00|204891.5|204741.5|204848.5|204698.5|204900.1|204750.1|204843.9|204693.9|34
1632994390000|2021-09-30 09:33:10|204850.2|204700.2|204850.2|204700.2|204860.7|204710.7|204849.5|204699.5|26
1632994400000|2021-09-30 09:33:20|204850.9|204700.9|204858.7|204708.7|204859.4|204709.4|204850.6|204700.6|25
1632994410000|2021-09-30 09:33:30|204857.9|204707.9|204855.5|204705.5|204857.9|204707.9|204851.6|204701.6|35
1632994420000|2021-09-30 09:33:40|204854.5|204704.5|204851.9|204701.9|204857.4|204707.4|204851.9|204701.9|12
1632994430000|2021-09-30 09:33:50|204850.1|204700.1|204854.4|204704.4|204854.8|204704.8|204850.1|204700.1|27
1632994440000|2021-09-30 09:34:00|204855.1|204705.1|204862.7|204712.7|204866.6|204716.6|204854.1|204704.1|22
1632994450000|2021-09-30 09:34:10|204857.1|204707.1|204857.1|204707.1|204863.1|204713.1|204852.9|204702.9|26
1632994460000|2021-09-30 09:34:20|204858.1|204708.1|204856.1|204706.1|204861.6|204711.6|204855.3|204705.3|28
1632994470000|2021-09-30 09:34:30|204855.9|204705.9|204849.4|204699.4|204855.9|204705.9|204848.2|204698.2|27
1632994480000|2021-09-30 09:34:40|204849.8|204699.8|204847.9|204697.9|204850|204700|204834.5|204684.5|35
1632994490000|2021-09-30 09:34:50|204848.3|204698.3|204856.6|204706.6|204861.4|204711.4|204848.3|204698.3|28
1632994500000|2021-09-30 09:35:00|204855.2|204705.2|204852.5|204702.5|204855.4|204705.4|204851.5|204701.5|22
1632994510000|2021-09-30 09:35:10|204853.9|204703.9|204853|204703|204855.8|204705.8|204852.1|204702.1|30
1632994520000|2021-09-30 09:35:20|204852.6|204702.6|204856.2|204706.2|204856.7|204706.7|204852.6|204702.6|12
1632994530000|2021-09-30 09:35:30|204856.1|204706.1|204859.2|204709.2|204859.3|204709.3|204856.1|204706.1|13
1632994540000|2021-09-30 09:35:40|204858.8|204708.8|204839.8|204689.8|204858.8|204708.8|204839.7|204689.7|28
1632994550000|2021-09-30 09:35:50|204839.9|204689.9|204813.1|204663.1|204840|204690|204812.9|204662.9|24
1632994560000|2021-09-30 09:36:00|204811.1|204661.1|204811.2|204661.2|204811.6|204661.6|204809.4|204659.4|20
1632994570000|2021-09-30 09:36:10|204811.4|204661.4|204807.3|204657.3|204811.4|204661.4|204806|204656|16
1632994580000|2021-09-30 09:36:20|204807.4|204657.4|204805.8|204655.8|204807.4|204657.4|204804.9|204654.9|18
1632994590000|2021-09-30 09:36:30|204805.6|204655.6|204811.5|204661.5|204813|204663|204805.1|204655.1|22
1632994600000|2021-09-30 09:36:40|204809.8|204659.8|204811.7|204661.7|204811.7|204661.7|204809.3|204659.3|22
1632994610000|2021-09-30 09:36:50|204812.2|204662.2|204816.3|204666.3|204821.9|204671.9|204810.3|204660.3|24
1632994620000|2021-09-30 09:37:00|204816.1|204666.1|204806.7|204656.7|204816.4|204666.4|204806.7|204656.7|27
1632994630000|2021-09-30 09:37:10|204807.7|204657.7|204806.1|204656.1|204808.7|204658.7|204806.1|204656.1|19
1632994640000|2021-09-30 09:37:20|204806.3|204656.3|204804.3|204654.3|204806.3|204656.3|204804.1|204654.1|15
1632994650000|2021-09-30 09:37:30|204804.5|204654.5|204799|204649|204804.6|204654.6|204799|204649|28
1632994660000|2021-09-30 09:37:40|204800|204650|204800.4|204650.4|204803.1|204653.1|204799.5|204649.5|17
1632994670000|2021-09-30 09:37:50|204799.9|204649.9|204800.2|204650.2|204803|204653|204797.9|204647.9|17
1632994680000|2021-09-30 09:38:00|204793.2|204643.2|204764.5|204614.5|204801|204651|204758.8|204608.8|28
1632994690000|2021-09-30 09:38:10|204763.8|204613.8|204764.4|204614.4|204764.6|204614.6|204761.9|204611.9|20
1632994700000|2021-09-30 09:38:20|204764.2|204614.2|204762.4|204612.4|204765.7|204615.7|204761.6|204611.6|23
1632994710000|2021-09-30 09:38:30|204762|204612|204771.1|204621.1|204771.1|204621.1|204761.8|204611.8|30
1632994720000|2021-09-30 09:38:40|204770.8|204620.8|204768.7|204618.7|204773|204623|204768.6|204618.6|26
1632994730000|2021-09-30 09:38:50|204769.2|204619.2|204767.9|204617.9|204773.9|204623.9|204767.5|204617.5|24
1632994740000|2021-09-30 09:39:00|204770.1|204620.1|204769.4|204619.4|204772|204622|204769|204619|23
1632994750000|2021-09-30 09:39:10|204769.5|204619.5|204768.8|204618.8|204770.4|204620.4|204766.5|204616.5|18
1632994760000|2021-09-30 09:39:20|204769.9|204619.9|204767|204617|204770.3|204620.3|204766.3|204616.3|19
1632994770000|2021-09-30 09:39:30|204768.1|204618.1|204766.9|204616.9|204771.4|204621.4|204765.6|204615.6|27
1632994780000|2021-09-30 09:39:40|204767|204617|204771.3|204621.3|204772.6|204622.6|204766.4|204616.4|22
1632994790000|2021-09-30 09:39:50|204770.9|204620.9|204770.7|204620.7|204771.8|204621.8|204769|204619|26
1632994800000|2021-09-30 09:40:00|204770.9|204620.9|204792.2|204642.2|204792.4|204642.4|204770.4|204620.4|28
1632994810000|2021-09-30 09:40:10|204792.5|204642.5|204791.6|204641.6|204794.7|204644.7|204787.1|204637.1|33
1632994820000|2021-09-30 09:40:20|204790.8|204640.8|204789.7|204639.7|204793.2|204643.2|204789.7|204639.7|27
1632994830000|2021-09-30 09:40:30|204789.8|204639.8|204792.9|204642.9|204793.7|204643.7|204788.9|204638.9|22
1632994840000|2021-09-30 09:40:40|204794.4|204644.4|204806.4|204656.4|204806.4|204656.4|204793.9|204643.9|23
1632994850000|2021-09-30 09:40:50|204802.4|204652.4|204805.4|204655.4|204806.4|204656.4|204796.9|204646.9|23
1632994860000|2021-09-30 09:41:00|204805|204655|204802.3|204652.3|204806.5|204656.5|204801.3|204651.3|25
1632994870000|2021-09-30 09:41:10|204802.8|204652.8|204803.8|204653.8|204803.9|204653.9|204800.7|204650.7|26
1632994880000|2021-09-30 09:41:20|204803.4|204653.4|204801.9|204651.9|204805.1|204655.1|204801.9|204651.9|18
1632994890000|2021-09-30 09:41:30|204802.2|204652.2|204806.4|204656.4|204807|204657|204802|204652|26
1632994900000|2021-09-30 09:41:40|204806.2|204656.2|204811.2|204661.2|204812.6|204662.6|204805.3|204655.3|19
1632994910000|2021-09-30 09:41:50|204810.5|204660.5|204813.3|204663.3|204813.3|204663.3|204809.3|204659.3|12
1632994920000|2021-09-30 09:42:00|204813.2|204663.2|204847.2|204697.2|204847.2|204697.2|204811.7|204661.7|25
1632994930000|2021-09-30 09:42:10|204847.3|204697.3|204844.5|204694.5|204853.2|204703.2|204842.4|204692.4|34
1632994940000|2021-09-30 09:42:20|204843.3|204693.3|204845.6|204695.6|204845.6|204695.6|204823.2|204673.2|31
1632994950000|2021-09-30 09:42:30|204845.7|204695.7|204848.3|204698.3|204849.6|204699.6|204844.6|204694.6|28
1632994960000|2021-09-30 09:42:40|204848.7|204698.7|204851.2|204701.2|204851.9|204701.9|204847.2|204697.2|27
1632994970000|2021-09-30 09:42:50|204851|204701|204853.3|204703.3|204853.3|204703.3|204848.2|204698.2|20
1632994980000|2021-09-30 09:43:00|204853.4|204703.4|204862.4|204712.4|204872.9|204722.9|204853.4|204703.4|30
1632994990000|2021-09-30 09:43:10|204863.4|204713.4|204899.3|204749.3|204899.4|204749.4|204861.1|204711.1|31
1632995000000|2021-09-30 09:43:20|204899.8|204749.8|204887.5|204737.5|204900|204750|204887.5|204737.5|21
1632995010000|2021-09-30 09:43:30|204887.7|204737.7|204891|204741|204891.9|204741.9|204883.8|204733.8|34
1632995020000|2021-09-30 09:43:40|204890.9|204740.9|204890.7|204740.7|204890.9|204740.9|204885.4|204735.4|29
1632995030000|2021-09-30 09:43:50|204891.5|204741.5|204890.9|204740.9|204892|204742|204889.7|204739.7|17
1632995040000|2021-09-30 09:44:00|204891.1|204741.1|204899.1|204749.1|204899.1|204749.1|204888.8|204738.8|18
1632995050000|2021-09-30 09:44:10|204898.9|204748.9|204905.2|204755.2|204905.2|204755.2|204896.3|204746.3|20
1632995060000|2021-09-30 09:44:20|204905.8|204755.8|204905.2|204755.2|204906.5|204756.5|204904.1|204754.1|24
1632995070000|2021-09-30 09:44:30|204905|204755|204905.7|204755.7|204907|204757|204904.6|204754.6|17
1632995080000|2021-09-30 09:44:40|204906.1|204756.1|204908|204758|204908|204758|204903.8|204753.8|22
1632995090000|2021-09-30 09:44:50|204907.8|204757.8|204849.2|204699.2|204908.3|204758.3|204840.9|204690.9|29
1632995100000|2021-09-30 09:45:00|204848|204698|204846.6|204696.6|204849|204699|204846.1|204696.1|23
1632995110000|2021-09-30 09:45:10|204846.9|204696.9|204845.2|204695.2|204849.9|204699.9|204844.9|204694.9|34
1632995120000|2021-09-30 09:45:20|204846.2|204696.2|204850.2|204700.2|204856.6|204706.6|204846.2|204696.2|25
1632995130000|2021-09-30 09:45:30|204849.5|204699.5|204847.1|204697.1|204849.5|204699.5|204846.5|204696.5|26
1632995140000|2021-09-30 09:45:40|204847.3|204697.3|204850.3|204700.3|204851.1|204701.1|204846.3|204696.3|26
1632995150000|2021-09-30 09:45:50|204850.7|204700.7|204832.4|204682.4|204851.8|204701.8|204827.6|204677.6|22
1632995160000|2021-09-30 09:46:00|204832.3|204682.3|204830.8|204680.8|204834.1|204684.1|204829.3|204679.3|26
1632995170000|2021-09-30 09:46:10|204830.7|204680.7|204827.2|204677.2|204833|204683|204823|204673|28
1632995180000|2021-09-30 09:46:20|204822.5|204672.5|204812.2|204662.2|204825|204675|204810.6|204660.6|28
1632995190000|2021-09-30 09:46:30|204814.9|204664.9|204813|204663|204814.9|204664.9|204810.6|204660.6|28
1632995200000|2021-09-30 09:46:40|204812.3|204662.3|204815.2|204665.2|204815.6|204665.6|204810.2|204660.2|29
1632995210000|2021-09-30 09:46:50|204815.9|204665.9|204811.1|204661.1|204816.1|204666.1|204811.1|204661.1|20
1632995220000|2021-09-30 09:47:00|204812.1|204662.1|204815.9|204665.9|204815.9|204665.9|204811.3|204661.3|27
1632995230000|2021-09-30 09:47:10|204815|204665|204812.2|204662.2|204815.8|204665.8|204811.8|204661.8|24
1632995240000|2021-09-30 09:47:20|204813.6|204663.6|204839.7|204689.7|204839.7|204689.7|204812.9|204662.9|21
1632995250000|2021-09-30 09:47:30|204845.6|204695.6|204880.2|204730.2|204880.2|204730.2|204845.6|204695.6|31
1632995260000|2021-09-30 09:47:40|204881.7|204731.7|204870|204720|204881.7|204731.7|204869.1|204719.1|29
1632995270000|2021-09-30 09:47:50|204870.4|204720.4|204876.5|204726.5|204876.5|204726.5|204868.6|204718.6|35
1632995280000|2021-09-30 09:48:00|204877.1|204727.1|204894.9|204744.9|204898.4|204748.4|204875.5|204725.5|32
1632995290000|2021-09-30 09:48:10|204895.2|204745.2|204884.3|204734.3|204896|204746|204882.8|204732.8|30
1632995300000|2021-09-30 09:48:20|204886.1|204736.1|204888.5|204738.5|204888.5|204738.5|204881.7|204731.7|21
1632995310000|2021-09-30 09:48:30|204892.6|204742.6|204889.5|204739.5|204893.3|204743.3|204887.9|204737.9|21
1632995320000|2021-09-30 09:48:40|204889.8|204739.8|204885.6|204735.6|204889.9|204739.9|204883.3|204733.3|30
1632995330000|2021-09-30 09:48:50|204886.5|204736.5|204888.4|204738.4|204893.1|204743.1|204886.5|204736.5|23
1632995340000|2021-09-30 09:49:00|204888.7|204738.7|204875.5|204725.5|204890.2|204740.2|204867.7|204717.7|28
1632995350000|2021-09-30 09:49:10|204874.1|204724.1|204875.3|204725.3|204875.4|204725.4|204873.9|204723.9|14
1632995360000|2021-09-30 09:49:20|204874.7|204724.7|204875.6|204725.6|204875.8|204725.8|204873.1|204723.1|15
1632995370000|2021-09-30 09:49:30|204876|204726|204877.2|204727.2|204877.3|204727.3|204874.2|204724.2|17
1632995380000|2021-09-30 09:49:40|204876.8|204726.8|204877.3|204727.3|204877.7|204727.7|204875.1|204725.1|20
1632995390000|2021-09-30 09:49:50|204877.7|204727.7|204880.5|204730.5|204880.6|204730.6|204877.6|204727.6|18
1632995400000|2021-09-30 09:50:00|204885.7|204735.7|204902.7|204752.7|204902.7|204752.7|204885.7|204735.7|37
1632995410000|2021-09-30 09:50:10|204903.4|204753.4|204896.8|204746.8|204903.4|204753.4|204894.2|204744.2|27
1632995420000|2021-09-30 09:50:20|204892.6|204742.6|204890.7|204740.7|204895.9|204745.9|204889.8|204739.8|18
1632995430000|2021-09-30 09:50:30|204891.1|204741.1|204898|204748|204899.5|204749.5|204890.3|204740.3|27
1632995440000|2021-09-30 09:50:40|204898.2|204748.2|204896.3|204746.3|204898.2|204748.2|204896.1|204746.1|9
1632995450000|2021-09-30 09:50:50|204896.4|204746.4|204897.6|204747.6|204897.6|204747.6|204894.8|204744.8|19
1632995460000|2021-09-30 09:51:00|204898.3|204748.3|204895.9|204745.9|204898.3|204748.3|204895.5|204745.5|18
1632995470000|2021-09-30 09:51:10|204896.3|204746.3|204912.7|204762.7|204914|204764|204896|204746|24
1632995480000|2021-09-30 09:51:20|204912.9|204762.9|204913.9|204763.9|204913.9|204763.9|204911.3|204761.3|22
1632995490000|2021-09-30 09:51:30|204914|204764|204936.4|204786.4|204938.8|204788.8|204913.9|204763.9|27
1632995500000|2021-09-30 09:51:40|204935.5|204785.5|204938|204788|204940.2|204790.2|204934.7|204784.7|31
1632995510000|2021-09-30 09:51:50|204938.1|204788.1|204938.2|204788.2|204942.5|204792.5|204927.1|204777.1|28
1632995520000|2021-09-30 09:52:00|204937.2|204787.2|204936.6|204786.6|204939.8|204789.8|204936.3|204786.3|30
1632995530000|2021-09-30 09:52:10|204937.1|204787.1|204936.7|204786.7|204937.7|204787.7|204935.3|204785.3|22
1632995540000|2021-09-30 09:52:20|204937.6|204787.6|204897.1|204747.1|204937.6|204787.6|204895|204745|34
1632995550000|2021-09-30 09:52:30|204896.6|204746.6|204890.5|204740.5|204896.8|204746.8|204884.3|204734.3|28
1632995560000|2021-09-30 09:52:40|204885.4|204735.4|204879.7|204729.7|204889.9|204739.9|204872.7|204722.7|29
1632995570000|2021-09-30 09:52:50|204877.4|204727.4|204878.5|204728.5|204879.8|204729.8|204873.1|204723.1|29
1632995580000|2021-09-30 09:53:00|204880.8|204730.8|204886.9|204736.9|204893|204743|204880.8|204730.8|20
1632995590000|2021-09-30 09:53:10|204887.2|204737.2|204888|204738|204888|204738|204886|204736|14
1632995600000|2021-09-30 09:53:20|204889.4|204739.4|204882.7|204732.7|204890.4|204740.4|204881.8|204731.8|30
1632995610000|2021-09-30 09:53:30|204881.4|204731.4|204877.9|204727.9|204881.6|204731.6|204877.1|204727.1|20
1632995620000|2021-09-30 09:53:40|204878|204728|204879.3|204729.3|204880.5|204730.5|204877.9|204727.9|17
1632995630000|2021-09-30 09:53:50|204879.1|204729.1|204881.4|204731.4|204883.4|204733.4|204879|204729|21
1632995640000|2021-09-30 09:54:00|204881|204731|204876.5|204726.5|204882.1|204732.1|204876.1|204726.1|18
1632995650000|2021-09-30 09:54:10|204876.4|204726.4|204879.2|204729.2|204880.1|204730.1|204873.9|204723.9|23
1632995660000|2021-09-30 09:54:20|204883.8|204733.8|204898.6|204748.6|204900.6|204750.6|204883.8|204733.8|28
1632995670000|2021-09-30 09:54:30|204901.3|204751.3|204889.1|204739.1|204903.2|204753.2|204885.9|204735.9|28
1632995680000|2021-09-30 09:54:40|204892.2|204742.2|204893.3|204743.3|204895.1|204745.1|204888.7|204738.7|33
1632995690000|2021-09-30 09:54:50|204897|204747|204899.2|204749.2|204901.3|204751.3|204895.6|204745.6|27
1632995700000|2021-09-30 09:55:00|204899.3|204749.3|204899|204749|204903.2|204753.2|204897.1|204747.1|23
1632995710000|2021-09-30 09:55:10|204900|204750|204896.2|204746.2|204900|204750|204889.2|204739.2|28
1632995720000|2021-09-30 09:55:20|204894.4|204744.4|204889.5|204739.5|204900.4|204750.4|204887.5|204737.5|25
1632995730000|2021-09-30 09:55:30|204888.8|204738.8|204882.3|204732.3|204889.2|204739.2|204882.3|204732.3|29
1632995740000|2021-09-30 09:55:40|204883.1|204733.1|204887.5|204737.5|204887.5|204737.5|204882.4|204732.4|23
1632995750000|2021-09-30 09:55:50|204887.7|204737.7|204888.6|204738.6|204890.9|204740.9|204886.1|204736.1|25
1632995760000|2021-09-30 09:56:00|204889.3|204739.3|204890.6|204740.6|204890.6|204740.6|204888.1|204738.1|20
1632995770000|2021-09-30 09:56:10|204890.7|204740.7|204889.4|204739.4|204890.7|204740.7|204888.5|204738.5|14
1632995780000|2021-09-30 09:56:20|204887.7|204737.7|204882.7|204732.7|204887.7|204737.7|204880.4|204730.4|23
1632995790000|2021-09-30 09:56:30|204882.5|204732.5|204886.4|204736.4|204886.4|204736.4|204882.4|204732.4|16
1632995800000|2021-09-30 09:56:40|204886.2|204736.2|204887.8|204737.8|204888.1|204738.1|204886|204736|18
1632995810000|2021-09-30 09:56:50|204888.2|204738.2|204891.6|204741.6|204892.9|204742.9|204888.2|204738.2|24
1632995820000|2021-09-30 09:57:00|204889.5|204739.5|204889.9|204739.9|204893.1|204743.1|204889.5|204739.5|19
1632995830000|2021-09-30 09:57:10|204890.8|204740.8|204893|204743|204894|204744|204890.8|204740.8|19
1632995840000|2021-09-30 09:57:20|204895|204745|204894.3|204744.3|204897|204747|204894.2|204744.2|14
1632995850000|2021-09-30 09:57:30|204893.3|204743.3|204894.3|204744.3|204896.5|204746.5|204893.2|204743.2|16
1632995860000|2021-09-30 09:57:40|204895.1|204745.1|204894.6|204744.6|204895.2|204745.2|204893.9|204743.9|12
1632995870000|2021-09-30 09:57:50|204894|204744|204890.1|204740.1|204894|204744|204888.9|204738.9|19
1632995880000|2021-09-30 09:58:00|204889.7|204739.7|204890.3|204740.3|204891.8|204741.8|204888.2|204738.2|21
1632995890000|2021-09-30 09:58:10|204890.5|204740.5|204888.5|204738.5|204892.1|204742.1|204888.5|204738.5|11
1632995900000|2021-09-30 09:58:20|204890.8|204740.8|204890.9|204740.9|204892.2|204742.2|204890.4|204740.4|17
1632995910000|2021-09-30 09:58:30|204892.9|204742.9|204892.4|204742.4|204893.3|204743.3|204891.8|204741.8|12
1632995920000|2021-09-30 09:58:40|204892.6|204742.6|204894.2|204744.2|204895.4|204745.4|204891.7|204741.7|17
1632995930000|2021-09-30 09:58:50|204893.5|204743.5|204892.8|204742.8|204893.9|204743.9|204891.3|204741.3|21
1632995940000|2021-09-30 09:59:00|204893.1|204743.1|204892.2|204742.2|204894|204744|204891.5|204741.5|13
1632995950000|2021-09-30 09:59:10|204892.1|204742.1|204892.3|204742.3|204895.7|204745.7|204890.9|204740.9|16
1632995960000|2021-09-30 09:59:20|204892.4|204742.4|204891.4|204741.4|204897.4|204747.4|204889.3|204739.3|25
1632995970000|2021-09-30 09:59:30|204890.1|204740.1|204889.1|204739.1|204892.1|204742.1|204889.1|204739.1|17
1632995980000|2021-09-30 09:59:40|204890|204740|204890.1|204740.1|204891.5|204741.5|204888.3|204738.3|24
1632995990000|2021-09-30 09:59:50|204889.6|204739.6|204888.6|204738.6|204890.6|204740.6|204887.9|204737.9|20
1632996000000|2021-09-30 10:00:00|204890|204740|204889.5|204739.5|204892|204742|204887.1|204737.1|22
1632996010000|2021-09-30 10:00:10|204888.9|204738.9|204932.2|204782.2|204932.2|204782.2|204888.8|204738.8|26
1632996020000|2021-09-30 10:00:20|204927.1|204777.1|204924.8|204774.8|204930.8|204780.8|204924.4|204774.4|27
1632996030000|2021-09-30 10:00:30|204926.5|204776.5|204926.6|204776.6|204929.9|204779.9|204923.1|204773.1|28
1632996040000|2021-09-30 10:00:40|204927|204777|204931.3|204781.3|204931.3|204781.3|204926.8|204776.8|21
1632996050000|2021-09-30 10:00:50|204931.1|204781.1|204938.9|204788.9|204938.9|204788.9|204929.2|204779.2|24
1632996060000|2021-09-30 10:01:00|204942.8|204792.8|204935.5|204785.5|204942.8|204792.8|204921.1|204771.1|33
1632996070000|2021-09-30 10:01:10|204936.5|204786.5|204932.6|204782.6|204936.8|204786.8|204928.6|204778.6|27
1632996080000|2021-09-30 10:01:20|204932.5|204782.5|204935.6|204785.6|204935.6|204785.6|204930.9|204780.9|26
1632996090000|2021-09-30 10:01:30|204935.5|204785.5|204932.6|204782.6|204939.5|204789.5|204932.3|204782.3|27
1632996100000|2021-09-30 10:01:40|204934|204784|204936.2|204786.2|204937.4|204787.4|204933.2|204783.2|29
1632996110000|2021-09-30 10:01:50|204937.1|204787.1|204934.3|204784.3|204939.1|204789.1|204932.6|204782.6|26
1632996120000|2021-09-30 10:02:00|204934.5|204784.5|204928.8|204778.8|204934.5|204784.5|204923.4|204773.4|25
1632996130000|2021-09-30 10:02:10|204927.3|204777.3|204926|204776|204928.9|204778.9|204924.1|204774.1|29
1632996140000|2021-09-30 10:02:20|204926.5|204776.5|204899.4|204749.4|204926.8|204776.8|204899.4|204749.4|25
1632996150000|2021-09-30 10:02:30|204900.1|204750.1|204900.8|204750.8|204902.1|204752.1|204899|204749|25
1632996160000|2021-09-30 10:02:40|204900.4|204750.4|204901.2|204751.2|204903.8|204753.8|204900.2|204750.2|26
1632996170000|2021-09-30 10:02:50|204901.1|204751.1|204879.8|204729.8|204901.6|204751.6|204879.8|204729.8|27
1632996180000|2021-09-30 10:03:00|204880.1|204730.1|204882.2|204732.2|204888.4|204738.4|204880.1|204730.1|23
1632996190000|2021-09-30 10:03:10|204882.7|204732.7|204860.5|204710.5|204887.5|204737.5|204859.8|204709.8|28
1632996200000|2021-09-30 10:03:20|204859.4|204709.4|204856|204706|204859.4|204709.4|204855.4|204705.4|23
1632996210000|2021-09-30 10:03:30|204856.3|204706.3|204860.7|204710.7|204864.2|204714.2|204856.1|204706.1|19
1632996220000|2021-09-30 10:03:40|204860.8|204710.8|204862.1|204712.1|204862.2|204712.2|204860.2|204710.2|12
1632996230000|2021-09-30 10:03:50|204885.2|204735.2|204890.9|204740.9|204891.4|204741.4|204882.7|204732.7|27
1632996240000|2021-09-30 10:04:00|204890|204740|204892.9|204742.9|204895.8|204745.8|204890|204740|16
1632996250000|2021-09-30 10:04:10|204893.3|204743.3|204887.8|204737.8|204893.7|204743.7|204884.6|204734.6|15
1632996260000|2021-09-30 10:04:20|204888|204738|204887.3|204737.3|204888.5|204738.5|204885.9|204735.9|18
1632996270000|2021-09-30 10:04:30|204887.9|204737.9|204888.8|204738.8|204890.5|204740.5|204887.4|204737.4|19
1632996280000|2021-09-30 10:04:40|204888.1|204738.1|204890.3|204740.3|204890.8|204740.8|204888.1|204738.1|9
1632996290000|2021-09-30 10:04:50|204891.8|204741.8|204888.8|204738.8|204892.4|204742.4|204888.8|204738.8|14
1632996300000|2021-09-30 10:05:00|204889.2|204739.2|204887.1|204737.1|204889.7|204739.7|204886|204736|16
1632996310000|2021-09-30 10:05:10|204887.8|204737.8|204885|204735|204887.8|204737.8|204884.6|204734.6|18
1632996320000|2021-09-30 10:05:20|204885.8|204735.8|204890.4|204740.4|204892.6|204742.6|204884.2|204734.2|19
1632996330000|2021-09-30 10:05:30|204890.5|204740.5|204886.8|204736.8|204892|204742|204879.9|204729.9|23
1632996340000|2021-09-30 10:05:40|204884.7|204734.7|204884.2|204734.2|204888.4|204738.4|204880|204730|10
1632996350000|2021-09-30 10:05:50|204883.9|204733.9|204888.2|204738.2|204889.8|204739.8|204882.9|204732.9|16
1632996360000|2021-09-30 10:06:00|204888.3|204738.3|204888.7|204738.7|204890.3|204740.3|204886.6|204736.6|11
1632996370000|2021-09-30 10:06:10|204888.5|204738.5|204884.8|204734.8|204888.9|204738.9|204882|204732|14
1632996380000|2021-09-30 10:06:20|204885.4|204735.4|204887.6|204737.6|204889.4|204739.4|204885.4|204735.4|12
1632996390000|2021-09-30 10:06:30|204887.5|204737.5|204887.2|204737.2|204888.5|204738.5|204886|204736|14
1632996400000|2021-09-30 10:06:40|204886.8|204736.8|204888.6|204738.6|204889|204739|204885.3|204735.3|14
1632996410000|2021-09-30 10:06:50|204888.1|204738.1|204888.9|204738.9|204889.6|204739.6|204884.3|204734.3|27
1632996420000|2021-09-30 10:07:00|204888.5|204738.5|204887.6|204737.6|204888.5|204738.5|204884|204734|14
1632996430000|2021-09-30 10:07:10|204888.4|204738.4|204888.6|204738.6|204889.6|204739.6|204887.7|204737.7|15
1632996440000|2021-09-30 10:07:20|204889.1|204739.1|204885.4|204735.4|204889.1|204739.1|204885.2|204735.2|16
1632996450000|2021-09-30 10:07:30|204888|204738|204892.5|204742.5|204893.3|204743.3|204887.6|204737.6|14
1632996460000|2021-09-30 10:07:40|204891.8|204741.8|204895.9|204745.9|204895.9|204745.9|204891.6|204741.6|15
1632996470000|2021-09-30 10:07:50|204895.5|204745.5|204900.2|204750.2|204900.5|204750.5|204895.4|204745.4|18
1632996480000|2021-09-30 10:08:00|204902.3|204752.3|204912.5|204762.5|204912.5|204762.5|204900.3|204750.3|19
1632996490000|2021-09-30 10:08:10|204912.7|204762.7|204903.9|204753.9|204923.6|204773.6|204896.6|204746.6|31
1632996500000|2021-09-30 10:08:20|204904.3|204754.3|204909.9|204759.9|204910|204760|204903.3|204753.3|29
1632996510000|2021-09-30 10:08:30|204910|204760|204908.6|204758.6|204911.2|204761.2|204908.5|204758.5|25
1632996520000|2021-09-30 10:08:40|204908.4|204758.4|204898.9|204748.9|204922.2|204772.2|204896.1|204746.1|27
1632996530000|2021-09-30 10:08:50|204898.7|204748.7|204897.6|204747.6|204898.7|204748.7|204896.8|204746.8|14
1632996540000|2021-09-30 10:09:00|204897.3|204747.3|204898.6|204748.6|204899.1|204749.1|204895.6|204745.6|24
1632996550000|2021-09-30 10:09:10|204897.9|204747.9|204897.8|204747.8|204899.5|204749.5|204895.4|204745.4|20
1632996560000|2021-09-30 10:09:20|204897.7|204747.7|204897.3|204747.3|204897.7|204747.7|204896.1|204746.1|20
1632996570000|2021-09-30 10:09:30|204896.9|204746.9|204897.3|204747.3|204897.7|204747.7|204896.4|204746.4|14
1632996580000|2021-09-30 10:09:40|204897.4|204747.4|204897.8|204747.8|204898.3|204748.3|204897.2|204747.2|13
1632996590000|2021-09-30 10:09:50|204897.7|204747.7|204895.9|204745.9|204898.1|204748.1|204895.1|204745.1|7
1632996600000|2021-09-30 10:10:00|204895.7|204745.7|204893.8|204743.8|204895.9|204745.9|204892|204742|21
1632996610000|2021-09-30 10:10:10|204893.9|204743.9|204895.7|204745.7|204896.3|204746.3|204892.5|204742.5|14
1632996620000|2021-09-30 10:10:20|204894.5|204744.5|204893.8|204743.8|204895.8|204745.8|204893.4|204743.4|14
1632996630000|2021-09-30 10:10:30|204894.7|204744.7|204893.3|204743.3|204897.5|204747.5|204892.9|204742.9|18
1632996640000|2021-09-30 10:10:40|204892.8|204742.8|204892.4|204742.4|204892.8|204742.8|204891.3|204741.3|11
1632996650000|2021-09-30 10:10:50|204891.6|204741.6|204892.6|204742.6|204892.9|204742.9|204891.1|204741.1|18
1632996660000|2021-09-30 10:11:00|204892.3|204742.3|204890.5|204740.5|204892.3|204742.3|204890.5|204740.5|14
1632996670000|2021-09-30 10:11:10|204890.3|204740.3|204886.8|204736.8|204892.3|204742.3|204886.8|204736.8|16
1632996680000|2021-09-30 10:11:20|204888|204738|204888|204738|204888.8|204738.8|204886.3|204736.3|16
1632996690000|2021-09-30 10:11:30|204888.1|204738.1|204886.5|204736.5|204888.2|204738.2|204886.3|204736.3|11
1632996700000|2021-09-30 10:11:40|204886.2|204736.2|204889.3|204739.3|204889.3|204739.3|204886.2|204736.2|18
1632996710000|2021-09-30 10:11:50|204890.8|204740.8|204891.4|204741.4|204891.6|204741.6|204890.2|204740.2|17
1632996720000|2021-09-30 10:12:00|204891|204741|204889.8|204739.8|204891|204741|204889.1|204739.1|22
1632996730000|2021-09-30 10:12:10|204890.1|204740.1|204894.4|204744.4|204895|204745|204889.9|204739.9|20
1632996740000|2021-09-30 10:12:20|204894.2|204744.2|204923.3|204773.3|204923.3|204773.3|204892.6|204742.6|17
1632996750000|2021-09-30 10:12:30|204922.9|204772.9|204926.2|204776.2|204927.3|204777.3|204922.9|204772.9|27
1632996760000|2021-09-30 10:12:40|204926.9|204776.9|204929.8|204779.8|204930.5|204780.5|204926.6|204776.6|23
1632996770000|2021-09-30 10:12:50|204929.4|204779.4|204930.5|204780.5|204932|204782|204929|204779|16
1632996780000|2021-09-30 10:13:00|204934.7|204784.7|204932.5|204782.5|204935.3|204785.3|204930.5|204780.5|21
1632996790000|2021-09-30 10:13:10|204932.4|204782.4|204939.5|204789.5|204939.5|204789.5|204930.8|204780.8|13
1632996800000|2021-09-30 10:13:20|204938|204788|204936.5|204786.5|204939|204789|204936.1|204786.1|16
1632996810000|2021-09-30 10:13:30|204936.7|204786.7|204937.1|204787.1|204937.8|204787.8|204936.4|204786.4|14
1632996820000|2021-09-30 10:13:40|204937|204787|204936.4|204786.4|204937.9|204787.9|204935.1|204785.1|14
1632996830000|2021-09-30 10:13:50|204937.5|204787.5|204939.2|204789.2|204939.3|204789.3|204937.1|204787.1|15
1632996840000|2021-09-30 10:14:00|204938|204788|204936.7|204786.7|204939|204789|204936.5|204786.5|12
1632996850000|2021-09-30 10:14:10|204936.2|204786.2|204937.4|204787.4|204937.8|204787.8|204936|204786|11
1632996860000|2021-09-30 10:14:20|204941.1|204791.1|204934.4|204784.4|204941.1|204791.1|204933.7|204783.7|15
1632996870000|2021-09-30 10:14:30|204934.7|204784.7|204935|204785|204935.4|204785.4|204934.2|204784.2|9
1632996880000|2021-09-30 10:14:40|204934.9|204784.9|204933.3|204783.3|204934.9|204784.9|204931.9|204781.9|15
1632996890000|2021-09-30 10:14:50|204933.6|204783.6|204933.2|204783.2|204934.6|204784.6|204930.3|204780.3|15
1632996900000|2021-09-30 10:15:00|204934.6|204784.6|204935.4|204785.4|204935.4|204785.4|204931.5|204781.5|15
1632996910000|2021-09-30 10:15:10|204937.5|204787.5|204936.8|204786.8|204938.4|204788.4|204936.8|204786.8|23
1632996920000|2021-09-30 10:15:20|204937.7|204787.7|204937|204787|204938.9|204788.9|204936.1|204786.1|24
1632996930000|2021-09-30 10:15:30|204937.6|204787.6|204937.6|204787.6|204940|204790|204936.4|204786.4|11
1632996940000|2021-09-30 10:15:40|204936.8|204786.8|204936.1|204786.1|204937.5|204787.5|204935.9|204785.9|18
1632996950000|2021-09-30 10:15:50|204936.2|204786.2|204935.4|204785.4|204938.1|204788.1|204935.4|204785.4|23
1632996960000|2021-09-30 10:16:00|204935.2|204785.2|204937.4|204787.4|204939.9|204789.9|204934.8|204784.8|16
1632996970000|2021-09-30 10:16:10|204938.1|204788.1|204935.8|204785.8|204938.1|204788.1|204933.2|204783.2|20
1632996980000|2021-09-30 10:16:20|204936.3|204786.3|204935.3|204785.3|204937|204787|204934.2|204784.2|21
1632996990000|2021-09-30 10:16:30|204935.4|204785.4|204943.9|204793.9|204944.2|204794.2|204935.4|204785.4|19
1632997000000|2021-09-30 10:16:40|204944.1|204794.1|204915.9|204765.9|204975.5|204825.5|204915|204765|25
1632997010000|2021-09-30 10:16:50|204915.3|204765.3|204913.8|204763.8|204916.1|204766.1|204913.6|204763.6|17
1632997020000|2021-09-30 10:17:00|204914.1|204764.1|204934.2|204784.2|204937.5|204787.5|204912.5|204762.5|23
1632997030000|2021-09-30 10:17:10|204932.9|204782.9|204934.8|204784.8|204936.4|204786.4|204931.8|204781.8|23
1632997040000|2021-09-30 10:17:20|204935.2|204785.2|204896.4|204746.4|204935.2|204785.2|204896.4|204746.4|28
1632997050000|2021-09-30 10:17:30|204916.5|204766.5|204902.2|204752.2|204916.5|204766.5|204900.3|204750.3|22
1632997060000|2021-09-30 10:17:40|204902.4|204752.4|204901.4|204751.4|204902.5|204752.5|204899.4|204749.4|20
1632997070000|2021-09-30 10:17:50|204900.9|204750.9|204896.4|204746.4|204900.9|204750.9|204895.8|204745.8|13
1632997080000|2021-09-30 10:18:00|204896.7|204746.7|204899.5|204749.5|204899.9|204749.9|204896.7|204746.7|16
1632997090000|2021-09-30 10:18:10|204899.2|204749.2|204899.9|204749.9|204900.2|204750.2|204898.7|204748.7|11
1632997100000|2021-09-30 10:18:20|204900|204750|204900.7|204750.7|204901.4|204751.4|204899.7|204749.7|13
1632997110000|2021-09-30 10:18:30|204900.4|204750.4|204891.4|204741.4|204901|204751|204890.7|204740.7|32
1632997120000|2021-09-30 10:18:40|204891.1|204741.1|204899|204749|204900.6|204750.6|204889.5|204739.5|25
1632997130000|2021-09-30 10:18:50|204898.8|204748.8|204897.1|204747.1|204900.1|204750.1|204895.7|204745.7|19
1632997140000|2021-09-30 10:19:00|204896.6|204746.6|204898.2|204748.2|204910.4|204760.4|204896.3|204746.3|36
1632997150000|2021-09-30 10:19:10|204897.5|204747.5|204888.7|204738.7|204898.6|204748.6|204886|204736|28
1632997160000|2021-09-30 10:19:20|204890.3|204740.3|204888.5|204738.5|204890.3|204740.3|204887.7|204737.7|13
1632997170000|2021-09-30 10:19:30|204889.1|204739.1|204889.5|204739.5|204889.9|204739.9|204888.2|204738.2|16
1632997180000|2021-09-30 10:19:40|204889.4|204739.4|204890.6|204740.6|204890.6|204740.6|204888.1|204738.1|14
1632997190000|2021-09-30 10:19:50|204891.6|204741.6|204890.5|204740.5|204892.1|204742.1|204888.8|204738.8|16
1632997200000|2021-09-30 10:20:00|204890.3|204740.3|204913.3|204763.3|204913.3|204763.3|204889.7|204739.7|29
1632997210000|2021-09-30 10:20:10|204911.1|204761.1|204914.3|204764.3|204916|204766|204911.1|204761.1|23
1632997220000|2021-09-30 10:20:20|204914.6|204764.6|204913.8|204763.8|204917.1|204767.1|204913.3|204763.3|20
1632997230000|2021-09-30 10:20:30|204913.9|204763.9|204914|204764|204914.7|204764.7|204913.3|204763.3|13
1632997240000|2021-09-30 10:20:40|204913.3|204763.3|204912.8|204762.8|204914.2|204764.2|204912.6|204762.6|15
1632997250000|2021-09-30 10:20:50|204913.2|204763.2|204912.9|204762.9|204915.4|204765.4|204912.3|204762.3|15
1632997260000|2021-09-30 10:21:00|204913.5|204763.5|204946.4|204796.4|204947.9|204797.9|204913.1|204763.1|21
1632997270000|2021-09-30 10:21:10|204944.6|204794.6|204956.4|204806.4|204960.8|204810.8|204940.3|204790.3|27
1632997280000|2021-09-30 10:21:20|204957.9|204807.9|205000.1|204850.1|205000.4|204850.4|204956.6|204806.6|37
1632997290000|2021-09-30 10:21:30|204980.7|204830.7|204997.1|204847.1|204999.5|204849.5|204980|204830|31
1632997300000|2021-09-30 10:21:40|204996.8|204846.8|205025|204875|205027.6|204877.6|204996.8|204846.8|29
1632997310000|2021-09-30 10:21:50|205025.1|204875.1|205017.9|204867.9|205025.1|204875.1|205016.1|204866.1|30
1632997320000|2021-09-30 10:22:00|205017.8|204867.8|205025.8|204875.8|205029.7|204879.7|205016.2|204866.2|26
1632997330000|2021-09-30 10:22:10|205026.9|204876.9|205028.2|204878.2|205028.2|204878.2|205024.9|204874.9|21
1632997340000|2021-09-30 10:22:20|205028|204878|205102.8|204952.8|205108|204958|205028|204878|35
1632997350000|2021-09-30 10:22:30|205104.6|204954.6|205107.1|204957.1|205107.1|204957.1|205094.3|204944.3|29
1632997360000|2021-09-30 10:22:40|205106.2|204956.2|205133.9|204983.9|205136.2|204986.2|205102.7|204952.7|26
1632997370000|2021-09-30 10:22:50|205139.3|204989.3|205102.5|204952.5|205141.4|204991.4|205098.5|204948.5|34
1632997380000|2021-09-30 10:23:00|205101.9|204951.9|205097.6|204947.6|205104.2|204954.2|205097.6|204947.6|20
1632997390000|2021-09-30 10:23:10|205100.8|204950.8|205102.2|204952.2|205103|204953|205099|204949|21
1632997400000|2021-09-30 10:23:20|205103.3|204953.3|205099.9|204949.9|205103.5|204953.5|205099.5|204949.5|21
1632997410000|2021-09-30 10:23:30|205098.7|204948.7|205102.7|204952.7|205102.7|204952.7|205098.4|204948.4|23
1632997420000|2021-09-30 10:23:40|205101.6|204951.6|205097.4|204947.4|205103.3|204953.3|205096.9|204946.9|25
1632997430000|2021-09-30 10:23:50|205110.9|204960.9|205118.9|204968.9|205129.9|204979.9|205104.6|204954.6|27
1632997440000|2021-09-30 10:24:00|205118.3|204968.3|205137.8|204987.8|205141.9|204991.9|205118.3|204968.3|29
1632997450000|2021-09-30 10:24:10|205137.6|204987.6|205152.4|205002.4|205153.4|205003.4|205133.5|204983.5|32
1632997460000|2021-09-30 10:24:20|205151.1|205001.1|205155.4|205005.4|205155.4|205005.4|205151.1|205001.1|20
1632997470000|2021-09-30 10:24:30|205155.2|205005.2|205199.7|205049.7|205204.9|205054.9|205152|205002|32
1632997480000|2021-09-30 10:24:40|205202.6|205052.6|205197.6|205047.6|205213.7|205063.7|205189.5|205039.5|36
1632997490000|2021-09-30 10:24:50|205195.7|205045.7|205197.8|205047.8|205200.8|205050.8|205191.1|205041.1|26
1632997500000|2021-09-30 10:25:00|205202.4|205052.4|205196.2|205046.2|205202.4|205052.4|205192.7|205042.7|26
1632997510000|2021-09-30 10:25:10|205195.9|205045.9|205232.1|205082.1|205239.6|205089.6|205194.5|205044.5|30
1632997520000|2021-09-30 10:25:20|205230.2|205080.2|205236|205086|205237.5|205087.5|205213.9|205063.9|29
1632997530000|2021-09-30 10:25:30|205231.7|205081.7|205234.4|205084.4|205236.7|205086.7|205231.6|205081.6|24
1632997540000|2021-09-30 10:25:40|205234.7|205084.7|205233.1|205083.1|205235.8|205085.8|205232.9|205082.9|20
1632997550000|2021-09-30 10:25:50|205233.5|205083.5|205230.8|205080.8|205235.5|205085.5|205229.6|205079.6|24
1632997560000|2021-09-30 10:26:00|205229.7|205079.7|205214|205064|205231.9|205081.9|205212.3|205062.3|26
1632997570000|2021-09-30 10:26:10|205213.8|205063.8|205208.7|205058.7|205214.4|205064.4|205203.1|205053.1|23
1632997580000|2021-09-30 10:26:20|205205.6|205055.6|205220.2|205070.2|205225.2|205075.2|205205.6|205055.6|32
1632997590000|2021-09-30 10:26:30|205221.1|205071.1|205225|205075|205226.7|205076.7|205217.9|205067.9|28
1632997600000|2021-09-30 10:26:40|205227.5|205077.5|205228.3|205078.3|205229.9|205079.9|205226.2|205076.2|25
1632997610000|2021-09-30 10:26:50|205225.4|205075.4|205229.4|205079.4|205232.1|205082.1|205217.6|205067.6|32
1632997620000|2021-09-30 10:27:00|205230|205080|205230.4|205080.4|205233.7|205083.7|205226.8|205076.8|30
1632997630000|2021-09-30 10:27:10|205230.2|205080.2|205232.4|205082.4|205234.4|205084.4|205229.2|205079.2|30
1632997640000|2021-09-30 10:27:20|205232.7|205082.7|205256.1|205106.1|205259.8|205109.8|205228.7|205078.7|31
1632997650000|2021-09-30 10:27:30|205259.1|205109.1|205270.8|205120.8|205276.2|205126.2|205256.2|205106.2|31
1632997660000|2021-09-30 10:27:40|205271.6|205121.6|205282|205132|205286.3|205136.3|205270.9|205120.9|21
1632997670000|2021-09-30 10:27:50|205280.9|205130.9|205279.2|205129.2|205283.3|205133.3|205278.5|205128.5|19
1632997680000|2021-09-30 10:28:00|205278.3|205128.3|205269|205119|205283.5|205133.5|205267.5|205117.5|29
1632997690000|2021-09-30 10:28:10|205267.5|205117.5|205284.1|205134.1|205287.9|205137.9|205267.1|205117.1|24
1632997700000|2021-09-30 10:28:20|205284.4|205134.4|205279|205129|205290.6|205140.6|205279|205129|25
1632997710000|2021-09-30 10:28:30|205278.9|205128.9|205287.1|205137.1|205289.3|205139.3|205278.9|205128.9|28
1632997720000|2021-09-30 10:28:40|205286.5|205136.5|205283.6|205133.6|205287.9|205137.9|205283.2|205133.2|18
1632997730000|2021-09-30 10:28:50|205283.3|205133.3|205313.3|205163.3|205313.3|205163.3|205278.3|205128.3|35
1632997740000|2021-09-30 10:29:00|205311.4|205161.4|205309.9|205159.9|205313.4|205163.4|205301.7|205151.7|27
1632997750000|2021-09-30 10:29:10|205311.8|205161.8|205332.1|205182.1|205337.3|205187.3|205311.8|205161.8|35
1632997760000|2021-09-30 10:29:20|205332.2|205182.2|205340.3|205190.3|205343.5|205193.5|205325.1|205175.1|28
1632997770000|2021-09-30 10:29:30|205340.7|205190.7|205359.7|205209.7|205393.1|205243.1|205339.9|205189.9|29
1632997780000|2021-09-30 10:29:40|205355.3|205205.3|205365.1|205215.1|205365.1|205215.1|205353.3|205203.3|22
1632997790000|2021-09-30 10:29:50|205364.1|205214.1|205359.8|205209.8|205365.5|205215.5|205359.8|205209.8|16
1632997800000|2021-09-30 10:30:00|205359.5|205209.5|205360.4|205210.4|205375.8|205225.8|205346.8|205196.8|34
1632997810000|2021-09-30 10:30:10|205363.7|205213.7|205440.5|205290.5|205446.9|205296.9|205356|205206|37
1632997820000|2021-09-30 10:30:20|205440.2|205290.2|205438.3|205288.3|205440.2|205290.2|205431.5|205281.5|24
1632997830000|2021-09-30 10:30:30|205438.5|205288.5|205438.2|205288.2|205441.2|205291.2|205435.6|205285.6|23
1632997840000|2021-09-30 10:30:40|205437.7|205287.7|205435.1|205285.1|205438.7|205288.7|205434.7|205284.7|18
1632997850000|2021-09-30 10:30:50|205435|205285|205478.4|205328.4|205478.4|205328.4|205435|205285|25
1632997860000|2021-09-30 10:31:00|205472.5|205322.5|205478.6|205328.6|205486.2|205336.2|205472.1|205322.1|38
1632997870000|2021-09-30 10:31:10|205479|205329|205479.1|205329.1|205485.5|205335.5|205469.5|205319.5|32
1632997880000|2021-09-30 10:31:20|205479.5|205329.5|205459.1|205309.1|205479.5|205329.5|205449.4|205299.4|30
1632997890000|2021-09-30 10:31:30|205459.5|205309.5|205486.1|205336.1|205492.2|205342.2|205455.8|205305.8|29
1632997900000|2021-09-30 10:31:40|205485.7|205335.7|205479.9|205329.9|205485.7|205335.7|205454.1|205304.1|34
1632997910000|2021-09-30 10:31:50|205478.6|205328.6|205534.3|205384.3|205537.4|205387.4|205478.6|205328.6|36
1632997920000|2021-09-30 10:32:00|205539.7|205389.7|205539.3|205389.3|205544.1|205394.1|205517.3|205367.3|36
1632997930000|2021-09-30 10:32:10|205542|205392|205674.5|205524.5|205675.5|205525.5|205542|205392|33
1632997940000|2021-09-30 10:32:20|205673.2|205523.2|205657.7|205507.7|205673.2|205523.2|205654.4|205504.4|35
1632997950000|2021-09-30 10:32:30|205655.4|205505.4|205671.7|205521.7|205690.4|205540.4|205655.4|205505.4|34
1632997960000|2021-09-30 10:32:40|205672.1|205522.1|205674.9|205524.9|205681|205531|205671|205521|28
1632997970000|2021-09-30 10:32:50|205672.8|205522.8|205671.8|205521.8|205675.7|205525.7|205644.7|205494.7|40
1632997980000|2021-09-30 10:33:00|205671.7|205521.7|205580|205430|205674.7|205524.7|205578.3|205428.3|32
1632997990000|2021-09-30 10:33:10|205562.2|205412.2|205538.3|205388.3|205562.2|205412.2|205532.5|205382.5|34
1632998000000|2021-09-30 10:33:20|205539.3|205389.3|205579.3|205429.3|205579.3|205429.3|205539|205389|31
1632998010000|2021-09-30 10:33:30|205583|205433|205578.8|205428.8|205583|205433|205570.9|205420.9|25
1632998020000|2021-09-30 10:33:40|205578.1|205428.1|205586.1|205436.1|205586.8|205436.8|205577.6|205427.6|32
1632998030000|2021-09-30 10:33:50|205585.4|205435.4|205572.9|205422.9|205585.4|205435.4|205572.9|205422.9|24
1632998040000|2021-09-30 10:34:00|205571|205421|205537.2|205387.2|205573.9|205423.9|205530.3|205380.3|36
1632998050000|2021-09-30 10:34:10|205534.8|205384.8|205499|205349|205537.7|205387.7|205499|205349|33
1632998060000|2021-09-30 10:34:20|205499.5|205349.5|205500|205350|205504.8|205354.8|205493.5|205343.5|29
1632998070000|2021-09-30 10:34:30|205499.2|205349.2|205490.9|205340.9|205499.7|205349.7|205488.9|205338.9|28
1632998080000|2021-09-30 10:34:40|205491|205341|205486.8|205336.8|205495.4|205345.4|205486.8|205336.8|23
1632998090000|2021-09-30 10:34:50|205487|205337|205487.8|205337.8|205494.1|205344.1|205484.2|205334.2|30
1632998100000|2021-09-30 10:35:00|205486.2|205336.2|205506.7|205356.7|205523.5|205373.5|205485.8|205335.8|34
1632998110000|2021-09-30 10:35:10|205508.6|205358.6|205514.6|205364.6|205528.5|205378.5|205504.5|205354.5|35
1632998120000|2021-09-30 10:35:20|205514.8|205364.8|205490.9|205340.9|205514.8|205364.8|205490.9|205340.9|28
1632998130000|2021-09-30 10:35:30|205489.8|205339.8|205498.3|205348.3|205507.9|205357.9|205489.8|205339.8|28
1632998140000|2021-09-30 10:35:40|205507.1|205357.1|205495.7|205345.7|205507.9|205357.9|205492.7|205342.7|28
1632998150000|2021-09-30 10:35:50|205496|205346|205494.4|205344.4|205500.5|205350.5|205493.4|205343.4|30
1632998160000|2021-09-30 10:36:00|205494.3|205344.3|205493.6|205343.6|205498.6|205348.6|205493.6|205343.6|28
1632998170000|2021-09-30 10:36:10|205496|205346|205498.2|205348.2|205498.2|205348.2|205493.4|205343.4|34
1632998180000|2021-09-30 10:36:20|205497.6|205347.6|205494.5|205344.5|205498.3|205348.3|205494.4|205344.4|24
1632998190000|2021-09-30 10:36:30|205495.4|205345.4|205482.3|205332.3|205497.3|205347.3|205482.2|205332.2|25
1632998200000|2021-09-30 10:36:40|205483.2|205333.2|205496.9|205346.9|205504|205354|205483.2|205333.2|31
1632998210000|2021-09-30 10:36:50|205497.1|205347.1|205500.8|205350.8|205500.8|205350.8|205494.1|205344.1|27
1632998220000|2021-09-30 10:37:00|205500.9|205350.9|205503.9|205353.9|205506|205356|205500.9|205350.9|19
1632998230000|2021-09-30 10:37:10|205505.2|205355.2|205505.2|205355.2|205507.5|205357.5|205503|205353|17
1632998240000|2021-09-30 10:37:20|205505.3|205355.3|205508|205358|205508|205358|205504.2|205354.2|17
1632998250000|2021-09-30 10:37:30|205507.8|205357.8|205509.5|205359.5|205511.4|205361.4|205507.8|205357.8|13
1632998260000|2021-09-30 10:37:40|205509.4|205359.4|205508.1|205358.1|205512.2|205362.2|205506.3|205356.3|19
1632998270000|2021-09-30 10:37:50|205507.9|205357.9|205507.1|205357.1|205508.6|205358.6|205506.7|205356.7|14
1632998280000|2021-09-30 10:38:00|205506.8|205356.8|205504.5|205354.5|205509.2|205359.2|205499.7|205349.7|24
1632998290000|2021-09-30 10:38:10|205503.9|205353.9|205504.9|205354.9|205504.9|205354.9|205495.5|205345.5|20
1632998300000|2021-09-30 10:38:20|205504.6|205354.6|205456.8|205306.8|205504.6|205354.6|205453.4|205303.4|27
1632998310000|2021-09-30 10:38:30|205456.6|205306.6|205460|205310|205460.8|205310.8|205451|205301|26
1632998320000|2021-09-30 10:38:40|205459.5|205309.5|205452.3|205302.3|205459.5|205309.5|205450.4|205300.4|21
1632998330000|2021-09-30 10:38:50|205452.5|205302.5|205452.8|205302.8|205457.1|205307.1|205451.9|205301.9|34
1632998340000|2021-09-30 10:39:00|205453.3|205303.3|205450.8|205300.8|205453.3|205303.3|205446.2|205296.2|35
1632998350000|2021-09-30 10:39:10|205451.2|205301.2|205450.5|205300.5|205452.8|205302.8|205447.3|205297.3|28
1632998360000|2021-09-30 10:39:20|205451.1|205301.1|205450.5|205300.5|205453.1|205303.1|205449.3|205299.3|26
1632998370000|2021-09-30 10:39:30|205455.8|205305.8|205498.4|205348.4|205503.4|205353.4|205453.9|205303.9|34
1632998380000|2021-09-30 10:39:40|205498.8|205348.8|205497.4|205347.4|205501.9|205351.9|205495.8|205345.8|26
1632998390000|2021-09-30 10:39:50|205497|205347|205498.3|205348.3|205501.5|205351.5|205493.3|205343.3|24
1632998400000|2021-09-30 10:40:00|205497.8|205347.8|205495.3|205345.3|205498.3|205348.3|205484.8|205334.8|38
1632998410000|2021-09-30 10:40:10|205495.5|205345.5|205496.4|205346.4|205501.2|205351.2|205489.9|205339.9|31
1632998420000|2021-09-30 10:40:20|205496.6|205346.6|205497.1|205347.1|205498.8|205348.8|205493.3|205343.3|28
1632998430000|2021-09-30 10:40:30|205496.7|205346.7|205509.7|205359.7|205509.7|205359.7|205493|205343|33
1632998440000|2021-09-30 10:40:40|205507.9|205357.9|205486.3|205336.3|205511.5|205361.5|205483.7|205333.7|25
1632998450000|2021-09-30 10:40:50|205482|205332|205455.6|205305.6|205484.2|205334.2|205455|205305|29
1632998460000|2021-09-30 10:41:00|205456.1|205306.1|205460.6|205310.6|205461.2|205311.2|205454.4|205304.4|22
1632998470000|2021-09-30 10:41:10|205460.7|205310.7|205462.3|205312.3|205466.1|205316.1|205460.6|205310.6|28
1632998480000|2021-09-30 10:41:20|205462|205312|205456.5|205306.5|205463.7|205313.7|205453|205303|31
1632998490000|2021-09-30 10:41:30|205457.4|205307.4|205447.1|205297.1|205457.9|205307.9|205447|205297|31
1632998500000|2021-09-30 10:41:40|205449.1|205299.1|205449.3|205299.3|205457.6|205307.6|205441.1|205291.1|38
1632998510000|2021-09-30 10:41:50|205449.8|205299.8|205449.1|205299.1|205454.9|205304.9|205446.9|205296.9|34
1632998520000|2021-09-30 10:42:00|205444.2|205294.2|205443.6|205293.6|205447.7|205297.7|205442|205292|20
1632998530000|2021-09-30 10:42:10|205441.2|205291.2|205435.6|205285.6|205445|205295|205433.3|205283.3|33
1632998540000|2021-09-30 10:42:20|205436.8|205286.8|205440.1|205290.1|205440.3|205290.3|205430.5|205280.5|27
1632998550000|2021-09-30 10:42:30|205437.9|205287.9|205412.9|205262.9|205444.3|205294.3|205406.4|205256.4|30
1632998560000|2021-09-30 10:42:40|205407.9|205257.9|205415.8|205265.8|205416.6|205266.6|205393.1|205243.1|31
1632998570000|2021-09-30 10:42:50|205416.3|205266.3|205415.1|205265.1|205416.7|205266.7|205413.4|205263.4|14
1632998580000|2021-09-30 10:43:00|205414.2|205264.2|205395.6|205245.6|205414.9|205264.9|205363.7|205213.7|34
1632998590000|2021-09-30 10:43:10|205394.9|205244.9|205386.7|205236.7|205394.9|205244.9|205381.7|205231.7|29
1632998600000|2021-09-30 10:43:20|205387.7|205237.7|205399.7|205249.7|205411.4|205261.4|205384|205234|25
1632998610000|2021-09-30 10:43:30|205397.9|205247.9|205408.4|205258.4|205413.3|205263.3|205397.9|205247.9|22
1632998620000|2021-09-30 10:43:40|205409.1|205259.1|205384.9|205234.9|205418|205268|205384.1|205234.1|26
1632998630000|2021-09-30 10:43:50|205382.9|205232.9|205412.5|205262.5|205412.5|205262.5|205382.9|205232.9|23
1632998640000|2021-09-30 10:44:00|205413.9|205263.9|205390.1|205240.1|205413.9|205263.9|205384.5|205234.5|30
1632998650000|2021-09-30 10:44:10|205390.8|205240.8|205389.5|205239.5|205391.3|205241.3|205387.5|205237.5|19
1632998660000|2021-09-30 10:44:20|205388|205238|205388.6|205238.6|205396.3|205246.3|205382|205232|31
1632998670000|2021-09-30 10:44:30|205391.1|205241.1|205387.2|205237.2|205391.1|205241.1|205384.6|205234.6|27
1632998680000|2021-09-30 10:44:40|205387|205237|205389|205239|205390.3|205240.3|205387|205237|24
1632998690000|2021-09-30 10:44:50|205390.1|205240.1|205412.4|205262.4|205412.4|205262.4|205389.3|205239.3|18
1632998700000|2021-09-30 10:45:00|205410|205260|205399.2|205249.2|205412.1|205262.1|205399.1|205249.1|29
1632998710000|2021-09-30 10:45:10|205398.7|205248.7|205400.3|205250.3|205405.6|205255.6|205398.4|205248.4|24
1632998720000|2021-09-30 10:45:20|205403|205253|205405.6|205255.6|205411.1|205261.1|205399.5|205249.5|23
1632998730000|2021-09-30 10:45:30|205401.8|205251.8|205407|205257|205407.7|205257.7|205398.2|205248.2|21
1632998740000|2021-09-30 10:45:40|205406.2|205256.2|205404.6|205254.6|205409.6|205259.6|205404.6|205254.6|27
1632998750000|2021-09-30 10:45:50|205405.9|205255.9|205408|205258|205408|205258|205404.9|205254.9|28
1632998760000|2021-09-30 10:46:00|205408.1|205258.1|205406.9|205256.9|205408.1|205258.1|205405.7|205255.7|11
1632998770000|2021-09-30 10:46:10|205406.6|205256.6|205408|205258|205408.1|205258.1|205404.1|205254.1|18
1632998780000|2021-09-30 10:46:20|205407.6|205257.6|205407|205257|205408.8|205258.8|205404.6|205254.6|28
1632998790000|2021-09-30 10:46:30|205405.8|205255.8|205370.5|205220.5|205409|205259|205357.6|205207.6|25
1632998800000|2021-09-30 10:46:40|205371.2|205221.2|205372.4|205222.4|205384.6|205234.6|205368.5|205218.5|35
1632998810000|2021-09-30 10:46:50|205371.4|205221.4|205374.7|205224.7|205376.5|205226.5|205371.3|205221.3|24
1632998820000|2021-09-30 10:47:00|205374.9|205224.9|205372.6|205222.6|205376.2|205226.2|205371.5|205221.5|19
1632998830000|2021-09-30 10:47:10|205373.2|205223.2|205374.3|205224.3|205375.9|205225.9|205371.6|205221.6|26
1632998840000|2021-09-30 10:47:20|205370.5|205220.5|205370.3|205220.3|205370.5|205220.5|205367.3|205217.3|23
1632998850000|2021-09-30 10:47:30|205370.2|205220.2|205368.2|205218.2|205370.8|205220.8|205367.8|205217.8|19
1632998860000|2021-09-30 10:47:40|205368|205218|205370.1|205220.1|205370.1|205220.1|205365.1|205215.1|17
1632998870000|2021-09-30 10:47:50|205366.7|205216.7|205369.8|205219.8|205373.4|205223.4|205366.7|205216.7|25
1632998880000|2021-09-30 10:48:00|205369.6|205219.6|205370.8|205220.8|205374.7|205224.7|205369.6|205219.6|21
1632998890000|2021-09-30 10:48:10|205369.4|205219.4|205368.1|205218.1|205369.6|205219.6|205365.3|205215.3|30
1632998900000|2021-09-30 10:48:20|205367.5|205217.5|205371.1|205221.1|205371.4|205221.4|205367.5|205217.5|23
1632998910000|2021-09-30 10:48:30|205370.9|205220.9|205374.1|205224.1|205374.3|205224.3|205369.8|205219.8|16
1632998920000|2021-09-30 10:48:40|205373.8|205223.8|205376.1|205226.1|205376.1|205226.1|205372.1|205222.1|23
1632998930000|2021-09-30 10:48:50|205375.4|205225.4|205374.6|205224.6|205376.8|205226.8|205374.5|205224.5|19
1632998940000|2021-09-30 10:49:00|205373.4|205223.4|205376.6|205226.6|205377.1|205227.1|205373.4|205223.4|21
1632998950000|2021-09-30 10:49:10|205376|205226|205377.8|205227.8|205381.9|205231.9|205375|205225|17
1632998960000|2021-09-30 10:49:20|205376.9|205226.9|205378.3|205228.3|205381.3|205231.3|205374.7|205224.7|18
1632998970000|2021-09-30 10:49:30|205376.8|205226.8|205369.8|205219.8|205377.2|205227.2|205369.8|205219.8|22
1632998980000|2021-09-30 10:49:40|205370.9|205220.9|205368|205218|205373.7|205223.7|205363.8|205213.8|24
1632998990000|2021-09-30 10:49:50|205366.7|205216.7|205362.6|205212.6|205368.7|205218.7|205360.3|205210.3|26
1632999000000|2021-09-30 10:50:00|205362.9|205212.9|205367.4|205217.4|205370|205220|205362.8|205212.8|27
1632999010000|2021-09-30 10:50:10|205369.5|205219.5|205365.1|205215.1|205369.7|205219.7|205365.1|205215.1|20
1632999020000|2021-09-30 10:50:20|205365.5|205215.5|205367|205217|205369.5|205219.5|205364.6|205214.6|24
1632999030000|2021-09-30 10:50:30|205366.6|205216.6|205365.6|205215.6|205368.4|205218.4|205365.6|205215.6|22
1632999040000|2021-09-30 10:50:40|205365.4|205215.4|205371.7|205221.7|205371.8|205221.8|205363.4|205213.4|22
1632999050000|2021-09-30 10:50:50|205371.9|205221.9|205370.7|205220.7|205372|205222|205368.1|205218.1|19
1632999060000|2021-09-30 10:51:00|205370.6|205220.6|205370.2|205220.2|205371.3|205221.3|205367.7|205217.7|19
1632999070000|2021-09-30 10:51:10|205370.5|205220.5|205372.8|205222.8|205375.9|205225.9|205370.5|205220.5|24
1632999080000|2021-09-30 10:51:20|205372.9|205222.9|205370.4|205220.4|205372.9|205222.9|205370.1|205220.1|17
1632999090000|2021-09-30 10:51:30|205370.5|205220.5|205373|205223|205374.1|205224.1|205370.5|205220.5|17
1632999100000|2021-09-30 10:51:40|205373.6|205223.6|205413.3|205263.3|205413.9|205263.9|205373.1|205223.1|20
1632999110000|2021-09-30 10:51:50|205410.7|205260.7|205415.4|205265.4|205415.6|205265.6|205408|205258|31
1632999120000|2021-09-30 10:52:00|205415.2|205265.2|205450.7|205300.7|205452.5|205302.5|205413.9|205263.9|28
1632999130000|2021-09-30 10:52:10|205450.9|205300.9|205449.5|205299.5|205453.9|205303.9|205449.2|205299.2|23
1632999140000|2021-09-30 10:52:20|205448.1|205298.1|205453.8|205303.8|205454.6|205304.6|205448.1|205298.1|24
1632999150000|2021-09-30 10:52:30|205452.9|205302.9|205449.7|205299.7|205455.6|205305.6|205449.6|205299.6|27
1632999160000|2021-09-30 10:52:40|205449.9|205299.9|205452.6|205302.6|205453.3|205303.3|205449.5|205299.5|18
1632999170000|2021-09-30 10:52:50|205451.9|205301.9|205447.3|205297.3|205452.1|205302.1|205446.6|205296.6|22
1632999180000|2021-09-30 10:53:00|205447.7|205297.7|205453.2|205303.2|205455.2|205305.2|205447.7|205297.7|17
1632999190000|2021-09-30 10:53:10|205454.1|205304.1|205450.3|205300.3|205454.1|205304.1|205449.5|205299.5|20
1632999200000|2021-09-30 10:53:20|205450|205300|205452.5|205302.5|205453.1|205303.1|205449.8|205299.8|14
1632999210000|2021-09-30 10:53:30|205452.2|205302.2|205450.5|205300.5|205452.6|205302.6|205450.5|205300.5|18
1632999220000|2021-09-30 10:53:40|205450.9|205300.9|205449.4|205299.4|205452.2|205302.2|205449.4|205299.4|16
1632999230000|2021-09-30 10:53:50|205449|205299|205450.9|205300.9|205450.9|205300.9|205446.4|205296.4|19
1632999240000|2021-09-30 10:54:00|205450.2|205300.2|205485|205335|205486.6|205336.6|205450.2|205300.2|29
1632999250000|2021-09-30 10:54:10|205485.9|205335.9|205487.9|205337.9|205488.4|205338.4|205481.1|205331.1|24
1632999260000|2021-09-30 10:54:20|205487.4|205337.4|205486.9|205336.9|205488.3|205338.3|205485|205335|25
1632999270000|2021-09-30 10:54:30|205487.5|205337.5|205446.1|205296.1|205489.9|205339.9|205446|205296|33
1632999280000|2021-09-30 10:54:40|205445.2|205295.2|205454.1|205304.1|205455.9|205305.9|205441.8|205291.8|21
1632999290000|2021-09-30 10:54:50|205452.5|205302.5|205453.5|205303.5|205454.7|205304.7|205451.7|205301.7|15
1632999300000|2021-09-30 10:55:00|205452.5|205302.5|205449.2|205299.2|205453.3|205303.3|205444.4|205294.4|26
1632999310000|2021-09-30 10:55:10|205450.9|205300.9|205451.8|205301.8|205453.2|205303.2|205445.8|205295.8|32
1632999320000|2021-09-30 10:55:20|205450.9|205300.9|205452.4|205302.4|205454.1|205304.1|205449.1|205299.1|28
1632999330000|2021-09-30 10:55:30|205454.3|205304.3|205447.8|205297.8|205455|205305|205445.8|205295.8|26
1632999340000|2021-09-30 10:55:40|205443.8|205293.8|205441.3|205291.3|205445.9|205295.9|205440.8|205290.8|20
1632999350000|2021-09-30 10:55:50|205441.4|205291.4|205443.3|205293.3|205445.6|205295.6|205441.3|205291.3|21
1632999360000|2021-09-30 10:56:00|205442.8|205292.8|205443.9|205293.9|205444.2|205294.2|205441.8|205291.8|21
1632999370000|2021-09-30 10:56:10|205442.8|205292.8|205449.8|205299.8|205452.4|205302.4|205438.8|205288.8|20
1632999380000|2021-09-30 10:56:20|205449.3|205299.3|205450.3|205300.3|205452.2|205302.2|205446.4|205296.4|17
1632999390000|2021-09-30 10:56:30|205449.5|205299.5|205453|205303|205453|205303|205447|205297|18
1632999400000|2021-09-30 10:56:40|205452.9|205302.9|205448.3|205298.3|205452.9|205302.9|205444.9|205294.9|29
1632999410000|2021-09-30 10:56:50|205449.8|205299.8|205449.5|205299.5|205454.1|205304.1|205449.5|205299.5|25
1632999420000|2021-09-30 10:57:00|205449.8|205299.8|205497|205347|205507|205357|205449.8|205299.8|33
1632999430000|2021-09-30 10:57:10|205496.8|205346.8|205499.3|205349.3|205503.6|205353.6|205496.8|205346.8|24
1632999440000|2021-09-30 10:57:20|205499.1|205349.1|205526.6|205376.6|205529.6|205379.6|205499.1|205349.1|23
1632999450000|2021-09-30 10:57:30|205525.9|205375.9|205529.9|205379.9|205531.8|205381.8|205525.9|205375.9|28
1632999460000|2021-09-30 10:57:40|205532.2|205382.2|205537.8|205387.8|205539.3|205389.3|205530.9|205380.9|27
1632999470000|2021-09-30 10:57:50|205537.4|205387.4|205567.2|205417.2|205569.2|205419.2|205537.1|205387.1|22
1632999480000|2021-09-30 10:58:00|205566.2|205416.2|205551|205401|205575|205425|205544.8|205394.8|33
1632999490000|2021-09-30 10:58:10|205550.2|205400.2|205543.7|205393.7|205551.5|205401.5|205542.5|205392.5|28
1632999500000|2021-09-30 10:58:20|205543.5|205393.5|205544.8|205394.8|205545.7|205395.7|205542.1|205392.1|11
1632999510000|2021-09-30 10:58:30|205545|205395|205544.5|205394.5|205546.6|205396.6|205544.5|205394.5|14
1632999520000|2021-09-30 10:58:40|205544.1|205394.1|205544|205394|205544.9|205394.9|205544|205394|15
1632999530000|2021-09-30 10:58:50|205543.5|205393.5|205540.2|205390.2|205543.9|205393.9|205538.8|205388.8|25
1632999540000|2021-09-30 10:59:00|205540.1|205390.1|205529|205379|205540.4|205390.4|205525|205375|33
1632999550000|2021-09-30 10:59:10|205528.9|205378.9|205526.7|205376.7|205530.3|205380.3|205525.5|205375.5|29
1632999560000|2021-09-30 10:59:20|205526.4|205376.4|205544.4|205394.4|205544.4|205394.4|205519.1|205369.1|30
1632999570000|2021-09-30 10:59:30|205543.8|205393.8|205542|205392|205543.8|205393.8|205541.5|205391.5|16
1632999580000|2021-09-30 10:59:40|205543.6|205393.6|205546.9|205396.9|205548|205398|205543.6|205393.6|28
1632999590000|2021-09-30 10:59:50|205547.1|205397.1|205546.8|205396.8|205550.7|205400.7|205546.5|205396.5|27
1632999600000|2021-09-30 11:00:00|205563.3|205413.3|205548.6|205398.6|205563.3|205413.3|205546.6|205396.6|30
1632999610000|2021-09-30 11:00:10|205546.8|205396.8|205547.7|205397.7|205550.7|205400.7|205543.6|205393.6|30
1632999620000|2021-09-30 11:00:20|205548|205398|205549.2|205399.2|205550.6|205400.6|205548|205398|28
1632999630000|2021-09-30 11:00:30|205549.7|205399.7|205550.9|205400.9|205553.6|205403.6|205549.7|205399.7|24
1632999640000|2021-09-30 11:00:40|205550.6|205400.6|205549|205399|205554.1|205404.1|205549|205399|17
1632999650000|2021-09-30 11:00:50|205548.4|205398.4|205545.3|205395.3|205548.4|205398.4|205543.3|205393.3|20
1632999660000|2021-09-30 11:01:00|205545.5|205395.5|205544.9|205394.9|205546|205396|205536.2|205386.2|31
1632999670000|2021-09-30 11:01:10|205544.5|205394.5|205542|205392|205545.9|205395.9|205537.2|205387.2|21
1632999680000|2021-09-30 11:01:20|205541.4|205391.4|205533.9|205383.9|205543.3|205393.3|205531.7|205381.7|33
1632999690000|2021-09-30 11:01:30|205541.8|205391.8|205539|205389|205545.2|205395.2|205537.1|205387.1|25
1632999700000|2021-09-30 11:01:40|205537.7|205387.7|205540.1|205390.1|205542.5|205392.5|205537|205387|25
1632999710000|2021-09-30 11:01:50|205541.4|205391.4|205542.3|205392.3|205544.3|205394.3|205530.7|205380.7|35
1632999720000|2021-09-30 11:02:00|205542.5|205392.5|205543.7|205393.7|205547|205397|205541.6|205391.6|25
1632999730000|2021-09-30 11:02:10|205544.1|205394.1|205543.3|205393.3|205545.9|205395.9|205543|205393|17
1632999740000|2021-09-30 11:02:20|205544.6|205394.6|205545.3|205395.3|205545.8|205395.8|205542.9|205392.9|21
1632999750000|2021-09-30 11:02:30|205545.4|205395.4|205546.1|205396.1|205548.4|205398.4|205544.6|205394.6|18
1632999760000|2021-09-30 11:02:40|205546.4|205396.4|205543.9|205393.9|205546.4|205396.4|205542.4|205392.4|18
1632999770000|2021-09-30 11:02:50|205544.7|205394.7|205540.1|205390.1|205544.7|205394.7|205539.6|205389.6|16
1632999780000|2021-09-30 11:03:00|205540.7|205390.7|205540.1|205390.1|205543.1|205393.1|205539.6|205389.6|25
1632999790000|2021-09-30 11:03:10|205540|205390|205539.8|205389.8|205543.6|205393.6|205539.4|205389.4|22
1632999800000|2021-09-30 11:03:20|205542.9|205392.9|205521.2|205371.2|205543.9|205393.9|205519.8|205369.8|28
1632999810000|2021-09-30 11:03:30|205522.7|205372.7|205531.8|205381.8|205533.1|205383.1|205518.8|205368.8|33
1632999820000|2021-09-30 11:03:40|205531|205381|205535.8|205385.8|205537.9|205387.9|205526.9|205376.9|27
1632999830000|2021-09-30 11:03:50|205533.8|205383.8|205538.1|205388.1|205540.3|205390.3|205533.8|205383.8|25
1632999840000|2021-09-30 11:04:00|205537.5|205387.5|205532.7|205382.7|205537.5|205387.5|205530|205380|29
1632999850000|2021-09-30 11:04:10|205531.5|205381.5|205534|205384|205535|205385|205527.6|205377.6|26
1632999860000|2021-09-30 11:04:20|205535.6|205385.6|205534|205384|205536|205386|205532.9|205382.9|15
1632999870000|2021-09-30 11:04:30|205534.3|205384.3|205537.2|205387.2|205537.2|205387.2|205533.2|205383.2|19
1632999880000|2021-09-30 11:04:40|205536.1|205386.1|205540.5|205390.5|205544.2|205394.2|205535.6|205385.6|25
1632999890000|2021-09-30 11:04:50|205539.7|205389.7|205536.4|205386.4|205541.1|205391.1|205535.5|205385.5|13
1632999900000|2021-09-30 11:05:00|205536.8|205386.8|205537.2|205387.2|205544.9|205394.9|205534.5|205384.5|25
1632999910000|2021-09-30 11:05:10|205538.7|205388.7|205542.1|205392.1|205542.1|205392.1|205538.5|205388.5|14
1632999920000|2021-09-30 11:05:20|205542.6|205392.6|205544.9|205394.9|205547.3|205397.3|205542.2|205392.2|20
1632999930000|2021-09-30 11:05:30|205545.6|205395.6|205541.7|205391.7|205545.6|205395.6|205540.8|205390.8|20
1632999940000|2021-09-30 11:05:40|205526.5|205376.5|205530.1|205380.1|205533.4|205383.4|205526.5|205376.5|24
1632999950000|2021-09-30 11:05:50|205530.3|205380.3|205528.6|205378.6|205532.3|205382.3|205524.9|205374.9|29
1632999960000|2021-09-30 11:06:00|205528.9|205378.9|205527.4|205377.4|205532.8|205382.8|205527.4|205377.4|19
1632999970000|2021-09-30 11:06:10|205527.5|205377.5|205513.8|205363.8|205527.8|205377.8|205506.9|205356.9|29
1632999980000|2021-09-30 11:06:20|205513.9|205363.9|205520.5|205370.5|205527.3|205377.3|205512.6|205362.6|28
1632999990000|2021-09-30 11:06:30|205522.2|205372.2|205520.7|205370.7|205526.6|205376.6|205519.4|205369.4|26
1633000000000|2021-09-30 11:06:40|205519.7|205369.7|205516.1|205366.1|205520.6|205370.6|205514.7|205364.7|26
1633000010000|2021-09-30 11:06:50|205516.4|205366.4|205511.8|205361.8|205524.4|205374.4|205500.3|205350.3|31
1633000020000|2021-09-30 11:07:00|205511.3|205361.3|205465.4|205315.4|205513|205363|205464.6|205314.6|29
1633000030000|2021-09-30 11:07:10|205465.9|205315.9|205465.7|205315.7|205468.5|205318.5|205448.1|205298.1|34
1633000040000|2021-09-30 11:07:20|205464|205314|205449.4|205299.4|205466.1|205316.1|205449.4|205299.4|28
1633000050000|2021-09-30 11:07:30|205449.1|205299.1|205449.2|205299.2|205452.7|205302.7|205445.7|205295.7|29
1633000060000|2021-09-30 11:07:40|205448.1|205298.1|205452.3|205302.3|205452.9|205302.9|205448|205298|19
1633000070000|2021-09-30 11:07:50|205452.2|205302.2|205450.4|205300.4|205452.5|205302.5|205450.2|205300.2|14
1633000080000|2021-09-30 11:08:00|205450.5|205300.5|205452.7|205302.7|205453.4|205303.4|205450.5|205300.5|18
1633000090000|2021-09-30 11:08:10|205452.4|205302.4|205451.1|205301.1|205454.2|205304.2|205451.1|205301.1|16
1633000100000|2021-09-30 11:08:20|205450.6|205300.6|205447.9|205297.9|205450.6|205300.6|205443.3|205293.3|26
1633000110000|2021-09-30 11:08:30|205447.7|205297.7|205450.5|205300.5|205452|205302|205444.8|205294.8|21
1633000120000|2021-09-30 11:08:40|205448.6|205298.6|205442.7|205292.7|205448.7|205298.7|205441.3|205291.3|28
1633000130000|2021-09-30 11:08:50|205441.8|205291.8|205409|205259|205443.9|205293.9|205409|205259|27
1633000140000|2021-09-30 11:09:00|205408|205258|205359.3|205209.3|205411.6|205261.6|205357.7|205207.7|32
1633000150000|2021-09-30 11:09:10|205359.6|205209.6|205358.2|205208.2|205363.1|205213.1|205358.2|205208.2|22
1633000160000|2021-09-30 11:09:20|205358.5|205208.5|205358.4|205208.4|205362.7|205212.7|205357.7|205207.7|14
1633000170000|2021-09-30 11:09:30|205357.4|205207.4|205362.6|205212.6|205365.5|205215.5|205357.4|205207.4|15
1633000180000|2021-09-30 11:09:40|205364.9|205214.9|205361.2|205211.2|205366.3|205216.3|205358.7|205208.7|21
1633000190000|2021-09-30 11:09:50|205360.2|205210.2|205365.8|205215.8|205368.7|205218.7|205359.2|205209.2|18
1633000200000|2021-09-30 11:10:00|205367.6|205217.6|205367.8|205217.8|205368.8|205218.8|205358.2|205208.2|29
1633000210000|2021-09-30 11:10:10|205369.2|205219.2|205370.1|205220.1|205371.2|205221.2|205366.7|205216.7|21
1633000220000|2021-09-30 11:10:20|205369.5|205219.5|205366.9|205216.9|205372|205222|205366.8|205216.8|17
1633000230000|2021-09-30 11:10:30|205366.8|205216.8|205368.5|205218.5|205370|205220|205366.8|205216.8|17
1633000240000|2021-09-30 11:10:40|205369.5|205219.5|205367.5|205217.5|205371.1|205221.1|205366.5|205216.5|23
1633000250000|2021-09-30 11:10:50|205367.9|205217.9|205368|205218|205368.9|205218.9|205366.8|205216.8|16
1633000260000|2021-09-30 11:11:00|205367.7|205217.7|205365.2|205215.2|205367.7|205217.7|205364|205214|21
1633000270000|2021-09-30 11:11:10|205365.3|205215.3|205364.1|205214.1|205365.3|205215.3|205359.1|205209.1|29
1633000280000|2021-09-30 11:11:20|205363.6|205213.6|205365.2|205215.2|205366.1|205216.1|205363.4|205213.4|23
1633000290000|2021-09-30 11:11:30|205365|205215|205363.9|205213.9|205365.1|205215.1|205362.3|205212.3|20
1633000300000|2021-09-30 11:11:40|205363.8|205213.8|205308.6|205158.6|205363.8|205213.8|205307.5|205157.5|30
1633000310000|2021-09-30 11:11:50|205314.5|205164.5|205321.1|205171.1|205321.1|205171.1|205298.3|205148.3|31
1633000320000|2021-09-30 11:12:00|205317.9|205167.9|205316.6|205166.6|205318|205168|205314.1|205164.1|28
1633000330000|2021-09-30 11:12:10|205316.2|205166.2|205245|205095|205324.1|205174.1|205243.8|205093.8|30
1633000340000|2021-09-30 11:12:20|205244.1|205094.1|205248.4|205098.4|205250.9|205100.9|205244.1|205094.1|21
1633000350000|2021-09-30 11:12:30|205249.4|205099.4|205247.9|205097.9|205255|205105|205247.7|205097.7|21
1633000360000|2021-09-30 11:12:40|205247.3|205097.3|205259.7|205109.7|205260.8|205110.8|205244.3|205094.3|27
1633000370000|2021-09-30 11:12:50|205262.7|205112.7|205264.2|205114.2|205266.1|205116.1|205259.2|205109.2|20
1633000380000|2021-09-30 11:13:00|205264.6|205114.6|205295.2|205145.2|205297.1|205147.1|205263.4|205113.4|29
1633000390000|2021-09-30 11:13:10|205295.7|205145.7|205319.8|205169.8|205325.2|205175.2|205295.7|205145.7|34
1633000400000|2021-09-30 11:13:20|205320.1|205170.1|205316|205166|205320.3|205170.3|205315.8|205165.8|17
1633000410000|2021-09-30 11:13:30|205315.5|205165.5|205320.5|205170.5|205323.1|205173.1|205315.5|205165.5|26
1633000420000|2021-09-30 11:13:40|205320.3|205170.3|205318.6|205168.6|205321.9|205171.9|205318.3|205168.3|15
1633000430000|2021-09-30 11:13:50|205318.5|205168.5|205316.3|205166.3|205318.5|205168.5|205315.4|205165.4|17
1633000440000|2021-09-30 11:14:00|205317.9|205167.9|205297.5|205147.5|205336|205186|205296.7|205146.7|34
1633000450000|2021-09-30 11:14:10|205297.8|205147.8|205298.8|205148.8|205298.8|205148.8|205296.2|205146.2|27
1633000460000|2021-09-30 11:14:20|205298.4|205148.4|205300.2|205150.2|205300.2|205150.2|205297.5|205147.5|21
1633000470000|2021-09-30 11:14:30|205299.5|205149.5|205308|205158|205308|205158|205299.2|205149.2|22
1633000480000|2021-09-30 11:14:40|205309.3|205159.3|205320|205170|205323.2|205173.2|205308|205158|24
1633000490000|2021-09-30 11:14:50|205319.4|205169.4|205318.2|205168.2|205324.4|205174.4|205317.5|205167.5|32
1633000500000|2021-09-30 11:15:00|205317.8|205167.8|205326.7|205176.7|205330.2|205180.2|205317.8|205167.8|33
1633000510000|2021-09-30 11:15:10|205327|205177|205340.5|205190.5|205342.5|205192.5|205326.4|205176.4|30
1633000520000|2021-09-30 11:15:20|205342.2|205192.2|205353|205203|205364.1|205214.1|205341.9|205191.9|36
1633000530000|2021-09-30 11:15:30|205352.6|205202.6|205344.3|205194.3|205353.3|205203.3|205343.2|205193.2|24
1633000540000|2021-09-30 11:15:40|205344.2|205194.2|205326|205176|205344.2|205194.2|205322.5|205172.5|30
1633000550000|2021-09-30 11:15:50|205325.2|205175.2|205322.6|205172.6|205327.6|205177.6|205322.3|205172.3|22
1633000560000|2021-09-30 11:16:00|205322.4|205172.4|205322.6|205172.6|205326.4|205176.4|205319.4|205169.4|27
1633000570000|2021-09-30 11:16:10|205322.4|205172.4|205333.3|205183.3|205335.1|205185.1|205319.8|205169.8|16
1633000580000|2021-09-30 11:16:20|205331.8|205181.8|205325.6|205175.6|205331.8|205181.8|205322.8|205172.8|23
1633000590000|2021-09-30 11:16:30|205327|205177|205324.6|205174.6|205327|205177|205323.2|205173.2|21
1633000600000|2021-09-30 11:16:40|205323.8|205173.8|205323|205173|205331.4|205181.4|205322.1|205172.1|29
1633000610000|2021-09-30 11:16:50|205324.8|205174.8|205336.3|205186.3|205337.8|205187.8|205320.6|205170.6|28
1633000620000|2021-09-30 11:17:00|205336|205186|205327.3|205177.3|205336|205186|205323.3|205173.3|31
1633000630000|2021-09-30 11:17:10|205327.8|205177.8|205345.3|205195.3|205345.3|205195.3|205325.2|205175.2|25
1633000640000|2021-09-30 11:17:20|205345.8|205195.8|205352.8|205202.8|205356.1|205206.1|205341.9|205191.9|26
1633000650000|2021-09-30 11:17:30|205353|205203|205347.1|205197.1|205353|205203|205346.7|205196.7|23
1633000660000|2021-09-30 11:17:40|205345.2|205195.2|205346.2|205196.2|205348.4|205198.4|205345.1|205195.1|20
1633000670000|2021-09-30 11:17:50|205345.7|205195.7|205309.5|205159.5|205348.7|205198.7|205309.5|205159.5|21
1633000680000|2021-09-30 11:18:00|205309.9|205159.9|205309.1|205159.1|205315.8|205165.8|205302.5|205152.5|33
1633000690000|2021-09-30 11:18:10|205308.6|205158.6|205302.1|205152.1|205310.5|205160.5|205302|205152|23
1633000700000|2021-09-30 11:18:20|205302.3|205152.3|205304.2|205154.2|205316.4|205166.4|205301.8|205151.8|27
1633000710000|2021-09-30 11:18:30|205285.7|205135.7|205288.4|205138.4|205293.7|205143.7|205275.6|205125.6|32
1633000720000|2021-09-30 11:18:40|205288.3|205138.3|205287.2|205137.2|205288.3|205138.3|205283.2|205133.2|20
1633000730000|2021-09-30 11:18:50|205287|205137|205285.3|205135.3|205287|205137|205285.3|205135.3|14
1633000740000|2021-09-30 11:19:00|205286.8|205136.8|205288.6|205138.6|205288.6|205138.6|205270.8|205120.8|22
1633000750000|2021-09-30 11:19:10|205286.8|205136.8|205287|205137|205289.2|205139.2|205285.6|205135.6|20
1633000760000|2021-09-30 11:19:20|205287.3|205137.3|205286.5|205136.5|205288.9|205138.9|205285|205135|18
1633000770000|2021-09-30 11:19:30|205287.1|205137.1|205285.6|205135.6|205287.8|205137.8|205285.6|205135.6|23
1633000780000|2021-09-30 11:19:40|205285.5|205135.5|205279|205129|205285.9|205135.9|205275.3|205125.3|30
1633000790000|2021-09-30 11:19:50|205279.4|205129.4|205285.6|205135.6|205288.4|205138.4|205279.4|205129.4|16
1633000800000|2021-09-30 11:20:00|205285.1|205135.1|205272.6|205122.6|205286|205136|205272.6|205122.6|22
1633000810000|2021-09-30 11:20:10|205274.4|205124.4|205277.2|205127.2|205277.6|205127.6|205245.8|205095.8|31
1633000820000|2021-09-30 11:20:20|205275.9|205125.9|205270.1|205120.1|205282.7|205132.7|205269.6|205119.6|28
1633000830000|2021-09-30 11:20:30|205269.2|205119.2|205277.5|205127.5|205277.5|205127.5|205269.2|205119.2|26
1633000840000|2021-09-30 11:20:40|205279.4|205129.4|205274.4|205124.4|205282.2|205132.2|205274.4|205124.4|20
1633000850000|2021-09-30 11:20:50|205274.1|205124.1|205284.3|205134.3|205286.7|205136.7|205274.1|205124.1|13
1633000860000|2021-09-30 11:21:00|205284.2|205134.2|205304.5|205154.5|205304.5|205154.5|205283.4|205133.4|29
1633000870000|2021-09-30 11:21:10|205303.4|205153.4|205302.9|205152.9|205303.7|205153.7|205300.8|205150.8|15
1633000880000|2021-09-30 11:21:20|205301.5|205151.5|205298.5|205148.5|205304.4|205154.4|205298.5|205148.5|13
1633000890000|2021-09-30 11:21:30|205299.2|205149.2|205242|205092|205299.2|205149.2|205242|205092|26
1633000900000|2021-09-30 11:21:40|205242.9|205092.9|205226.8|205076.8|205243|205093|205218.8|205068.8|32
1633000910000|2021-09-30 11:21:50|205227.3|205077.3|205227.9|205077.9|205228.4|205078.4|205209.8|205059.8|26
1633000920000|2021-09-30 11:22:00|205226.4|205076.4|205222.1|205072.1|205236.2|205086.2|205221.6|205071.6|22
1633000930000|2021-09-30 11:22:10|205222.5|205072.5|205222|205072|205231.4|205081.4|205219.1|205069.1|27
1633000940000|2021-09-30 11:22:20|205222.2|205072.2|205227.8|205077.8|205231.5|205081.5|205221.8|205071.8|25
1633000950000|2021-09-30 11:22:30|205230.5|205080.5|205234.9|205084.9|205234.9|205084.9|205227|205077|20
1633000960000|2021-09-30 11:22:40|205228.6|205078.6|205227.4|205077.4|205233.9|205083.9|205226.3|205076.3|26
1633000970000|2021-09-30 11:22:50|205228.2|205078.2|205227.4|205077.4|205232.9|205082.9|205226.4|205076.4|21
1633000980000|2021-09-30 11:23:00|205229|205079|205232|205082|205234.2|205084.2|205228.2|205078.2|30
1633000990000|2021-09-30 11:23:10|205235.6|205085.6|205232.8|205082.8|205236.7|205086.7|205231.9|205081.9|21
1633001000000|2021-09-30 11:23:20|205231.9|205081.9|205229.2|205079.2|205236.5|205086.5|205229.2|205079.2|27
1633001010000|2021-09-30 11:23:30|205229.5|205079.5|205231.8|205081.8|205235.5|205085.5|205228.2|205078.2|28
1633001020000|2021-09-30 11:23:40|205231.4|205081.4|205229.7|205079.7|205231.9|205081.9|205228.1|205078.1|24
1633001030000|2021-09-30 11:23:50|205229.6|205079.6|205226|205076|205230.4|205080.4|205221.8|205071.8|18
1633001040000|2021-09-30 11:24:00|205227.3|205077.3|205211.7|205061.7|205228.1|205078.1|205211.7|205061.7|28
1633001050000|2021-09-30 11:24:10|205203|205053|205223.4|205073.4|205225.7|205075.7|205202.8|205052.8|26
1633001060000|2021-09-30 11:24:20|205223.9|205073.9|205230.2|205080.2|205231.3|205081.3|205220.4|205070.4|32
1633001070000|2021-09-30 11:24:30|205229.9|205079.9|205231.4|205081.4|205232.6|205082.6|205229.5|205079.5|22
1633001080000|2021-09-30 11:24:40|205231.5|205081.5|205226.9|205076.9|205234.3|205084.3|205225.5|205075.5|24
1633001090000|2021-09-30 11:24:50|205227.2|205077.2|205228.1|205078.1|205229.9|205079.9|205225.2|205075.2|17
1633001100000|2021-09-30 11:25:00|205228.5|205078.5|205228.2|205078.2|205228.6|205078.6|205223.7|205073.7|17
1633001110000|2021-09-30 11:25:10|205228.7|205078.7|205231.1|205081.1|205233.7|205083.7|205227.5|205077.5|22
1633001120000|2021-09-30 11:25:20|205231.5|205081.5|205192.6|205042.6|205234.1|205084.1|205190.3|205040.3|31
1633001130000|2021-09-30 11:25:30|205190.7|205040.7|205198.4|205048.4|205203.5|205053.5|205190.7|205040.7|28
1633001140000|2021-09-30 11:25:40|205199.7|205049.7|205199.8|205049.8|205202.3|205052.3|205195.3|205045.3|25
1633001150000|2021-09-30 11:25:50|205198.1|205048.1|205205.6|205055.6|205207.2|205057.2|205198.1|205048.1|32
1633001160000|2021-09-30 11:26:00|205205.7|205055.7|205214.5|205064.5|205226.6|205076.6|205204.9|205054.9|30
1633001170000|2021-09-30 11:26:10|205214.7|205064.7|205222.2|205072.2|205226.8|205076.8|205205.1|205055.1|30
1633001180000|2021-09-30 11:26:20|205222.7|205072.7|205232.5|205082.5|205242.5|205092.5|205221.8|205071.8|23
1633001190000|2021-09-30 11:26:30|205232.3|205082.3|205254.9|205104.9|205254.9|205104.9|205228.7|205078.7|31
1633001200000|2021-09-30 11:26:40|205247.8|205097.8|205244.2|205094.2|205248.8|205098.8|205242.8|205092.8|24
1633001210000|2021-09-30 11:26:50|205244.4|205094.4|205250.4|205100.4|205251.3|205101.3|205243.8|205093.8|21
1633001220000|2021-09-30 11:27:00|205249.9|205099.9|205258.3|205108.3|205260.3|205110.3|205249.4|205099.4|16
1633001230000|2021-09-30 11:27:10|205256.3|205106.3|205253|205103|205257.5|205155.4|205203.1|205103|11
1633001240000|2021-09-30 11:27:20|205254.1|205104.1|205254.3|205104.3|205255.8|205105.8|205253.6|205103.6|13
1633001250000|2021-09-30 11:27:30|205254.4|205104.4|205256.4|205106.4|205258.1|205108.1|205253.2|205103.2|15
1633001260000|2021-09-30 11:27:40|205256.2|205106.2|205258.7|205108.7|205260.4|205110.4|205256.2|205106.2|20
1633001270000|2021-09-30 11:27:50|205259.7|205109.7|205262|205112|205263.3|205113.3|205259|205109|10
1633001280000|2021-09-30 11:28:00|205261.8|205111.8|205259.7|205109.7|205262.4|205112.4|205259.2|205109.2|15
1633001290000|2021-09-30 11:28:10|205259.6|205109.6|205264.8|205114.8|205265.6|205115.6|205259.6|205109.6|14
1633001300000|2021-09-30 11:28:20|205265.1|205115.1|205265.7|205115.7|205265.7|205115.7|205264.5|205114.5|4
1633001310000|2021-09-30 11:28:30|205266.8|205116.8|205263.4|205113.4|205266.8|205116.8|205261|205111|11
1633001320000|2021-09-30 11:28:40|205264.8|205114.8|205263.1|205113.1|205264.8|205114.8|205263.1|205113.1|5
1633001330000|2021-09-30 11:28:50|205263.5|205113.5|205263.8|205113.8|205265.2|205115.2|205263.5|205113.5|7
1633001340000|2021-09-30 11:29:00|205265.5|205115.5|205285.9|205135.9|205287.3|205137.3|205265.5|205115.5|28
1633001350000|2021-09-30 11:29:10|205285.5|205135.5|205286.1|205136.1|205287.3|205137.3|205284.4|205134.4|21
1633001360000|2021-09-30 11:29:20|205285.6|205135.6|205285.1|205135.1|205286|205136|205282.5|205132.5|17
1633001370000|2021-09-30 11:29:30|205283.9|205133.9|205284.2|205134.2|205285.4|205135.4|205283.4|205133.4|12
1633001380000|2021-09-30 11:29:40|205288.6|205138.6|205288.8|205138.8|205291.4|205141.4|205284.8|205134.8|20
1633001390000|2021-09-30 11:29:50|205289.3|205139.3|205287.9|205137.9|205291.2|205141.2|205286.6|205136.6|13
1633001400000|2021-09-30 11:30:00|205288.1|205138.1|205306.1|205156.1|205306.5|205156.5|205288.1|205138.1|28
1633001410000|2021-09-30 11:30:10|205305.5|205155.5|205304|205154|205305.5|205155.5|205303|205153|17
1633001420000|2021-09-30 11:30:20|205303.5|205153.5|205303.4|205153.4|205305.8|205155.8|205301.2|205151.2|18
1633001430000|2021-09-30 11:30:30|205305.1|205155.1|205305.6|205155.6|205305.8|205155.8|205302.7|205152.7|18
1633001440000|2021-09-30 11:30:40|205304.6|205154.6|205303.1|205153.1|205307|205157|205302.1|205152.1|20
1633001450000|2021-09-30 11:30:50|205302.9|205152.9|205221.3|205071.3|205304.8|205154.8|205171.7|205070.8|36
1633001460000|2021-09-30 11:31:00|205226.9|205076.9|205245.1|205095.1|205247.6|205097.6|205214.5|205064.5|30
1633001470000|2021-09-30 11:31:10|205247.1|205097.1|205247.1|205097.1|205249.3|205099.3|205241.5|205091.5|22
1633001480000|2021-09-30 11:31:20|205247.7|205097.7|205256.2|205106.2|205258.5|205108.5|205247.7|205097.7|15
1633001490000|2021-09-30 11:31:30|205255.9|205105.9|205234.6|205084.6|205268.1|205118.1|205233.6|205083.6|31
1633001500000|2021-09-30 11:31:40|205234.1|205084.1|205243.3|205093.3|205244.7|205094.7|205233.6|205083.6|33
1633001510000|2021-09-30 11:31:50|205243|205093|205243.4|205093.4|205243.7|205093.7|205239.6|205089.6|26
1633001520000|2021-09-30 11:32:00|205252.1|205102.1|205245.4|205095.4|205266.8|205116.8|205234.9|205084.9|33
1633001530000|2021-09-30 11:32:10|205241.1|205091.1|205241.2|205091.2|205244.5|205094.5|205238.6|205088.6|25
1633001540000|2021-09-30 11:32:20|205240.2|205090.2|205240.6|205090.6|205242.5|205092.5|205237.2|205087.2|26
1633001550000|2021-09-30 11:32:30|205241.3|205091.3|205241.9|205091.9|205245|205095|205241.3|205091.3|18
1633001560000|2021-09-30 11:32:40|205242.3|205092.3|205237.9|205087.9|205242.9|205092.9|205237.9|205087.9|22
1633001570000|2021-09-30 11:32:50|205238.4|205088.4|205238.9|205088.9|205240.9|205090.9|205238.2|205088.2|17
1633001580000|2021-09-30 11:33:00|205238.8|205088.8|205241.8|205091.8|205242.8|205092.8|205238.8|205088.8|18
1633001590000|2021-09-30 11:33:10|205241|205091|205231.2|205081.2|205241.9|205091.9|205231|205081|21
1633001600000|2021-09-30 11:33:20|205231.8|205081.8|205236.2|205086.2|205236.5|205086.5|205203.2|205053.2|33
1633001610000|2021-09-30 11:33:30|205236|205086|205224.2|205074.2|205236|205086|205218.2|205068.2|32
1633001620000|2021-09-30 11:33:40|205223|205073|205206.7|205056.7|205224|205074|205199.5|205049.5|27
1633001630000|2021-09-30 11:33:50|205195.3|205045.3|205213.6|205063.6|205215.1|205065.1|205195.3|205045.3|29
1633001640000|2021-09-30 11:34:00|205212.4|205062.4|205214.6|205064.6|205215.1|205065.1|205212.4|205062.4|16
1633001650000|2021-09-30 11:34:10|205214.8|205064.8|205216.4|205066.4|205217.2|205067.2|205213.2|205063.2|14
1633001660000|2021-09-30 11:34:20|205215.9|205065.9|205223.1|205073.1|205226.8|205076.8|205215.9|205065.9|28
1633001670000|2021-09-30 11:34:30|205222.1|205072.1|205219.8|205069.8|205222.1|205072.1|205212.1|205062.1|19
1633001680000|2021-09-30 11:34:40|205220.2|205070.2|205217.1|205067.1|205220.6|205070.6|205217.1|205067.1|15
1633001690000|2021-09-30 11:34:50|205217.6|205067.6|205222.7|205072.7|205224.2|205074.2|205217.6|205067.6|21
1633001700000|2021-09-30 11:35:00|205222.9|205072.9|205223.2|205073.2|205223.2|205073.2|205220.9|205070.9|19
1633001710000|2021-09-30 11:35:10|205222.7|205072.7|205221.1|205071.1|205223.1|205073.1|205220.4|205070.4|15
1633001720000|2021-09-30 11:35:20|205218.4|205068.4|205190.4|205040.4|205218.4|205068.4|205188.1|205038.1|35
1633001730000|2021-09-30 11:35:30|205190.1|205040.1|205188|205038|205190.1|205040.1|205185.9|205035.9|17
1633001740000|2021-09-30 11:35:40|205187.9|205037.9|205187.6|205037.6|205188.5|205038.5|205184.4|205034.4|10
1633001750000|2021-09-30 11:35:50|205187.1|205037.1|205183|205033|205187.1|205037.1|205175.2|205025.2|24
1633001760000|2021-09-30 11:36:00|205183.5|205033.5|205192.5|205042.5|205194|205044|205183.5|205033.5|34
1633001770000|2021-09-30 11:36:10|205194.2|205044.2|205194.4|205044.4|205195.7|205045.7|205192.3|205042.3|16
1633001780000|2021-09-30 11:36:20|205194|205044|205221.5|205071.5|205223.9|205073.9|205191.5|205041.5|21
1633001790000|2021-09-30 11:36:30|205220.6|205070.6|205222.9|205072.9|205227.1|205077.1|205218.1|205068.1|33
1633001800000|2021-09-30 11:36:40|205221.5|205071.5|205216.6|205066.6|205222.4|205072.4|205216.6|205066.6|23
1633001810000|2021-09-30 11:36:50|205216.9|205066.9|205199.2|205049.2|205222.6|205072.6|205196.2|205046.2|25
1633001820000|2021-09-30 11:37:00|205200.9|205050.9|205203.8|205053.8|205204.3|205054.3|205197.9|205047.9|32
1633001830000|2021-09-30 11:37:10|205203.6|205053.6|205185.5|205035.5|205216.8|205066.8|205185.5|205035.5|30
1633001840000|2021-09-30 11:37:20|205184.8|205034.8|205185.7|205035.7|205188.2|205038.2|205183.1|205033.1|22
1633001850000|2021-09-30 11:37:30|205188.8|205038.8|205193|205043|205195.9|205085.6|205134.3|205036.2|22
1633001860000|2021-09-30 11:37:40|205192.8|205042.8|205186.6|205036.6|205192.8|205087|205136.8|205034|23
1633001870000|2021-09-30 11:37:50|205186.8|205036.8|205181.9|205031.9|205186.8|205036.8|205165.5|205015.5|33
1633001880000|2021-09-30 11:38:00|205188.3|205038.3|205178.5|205028.5|205191.3|205041.3|205177.9|205027.9|27
1633001890000|2021-09-30 11:38:10|205178.9|205028.9|205189.1|205039.1|205193|205043|205175.3|205025.3|26
1633001900000|2021-09-30 11:38:20|205189.5|205039.5|205197.8|205047.8|205199|205049|205189.2|205039.2|24
1633001910000|2021-09-30 11:38:30|205197.7|205047.7|205206.9|205056.9|205210.1|205060.1|205196.9|205046.9|27
1633001920000|2021-09-30 11:38:40|205205.3|205055.3|205201.6|205051.6|205205.4|205104.4|205152.3|205051.1|24
1633001930000|2021-09-30 11:38:50|205201.7|205051.7|205184.2|205034.2|205201.7|205051.7|205180.5|205030.5|29
1633001940000|2021-09-30 11:39:00|205186.2|205036.2|205185.8|205035.8|205194.9|205044.9|205181.5|205031.5|32
1633001950000|2021-09-30 11:39:10|205186.3|205036.3|205187.2|205037.2|205193.7|205043.7|205184.4|205034.4|22
1633001960000|2021-09-30 11:39:20|205186.6|205036.6|205190.5|205040.5|205190.5|205040.5|205176.4|205026.4|30
1633001970000|2021-09-30 11:39:30|205192.3|205042.3|205207.4|205057.4|205211.2|205095.2|205145|205042.2|26
1633001980000|2021-09-30 11:39:40|205207.7|205057.7|205220|205070|205220|205070|205207.7|205057.7|20
1633001990000|2021-09-30 11:39:50|205219.8|205069.8|205219.9|205069.9|205222.1|205072.1|205219.6|205069.6|22
1633002000000|2021-09-30 11:40:00|205219.5|205069.5|205220.7|205070.7|205222.4|205072.4|205219.5|205069.5|16
1633002010000|2021-09-30 11:40:10|205220.6|205070.6|205222.3|205072.3|205222.3|205072.3|205220.6|205070.6|10
1633002020000|2021-09-30 11:40:20|205222.4|205072.4|205226.7|205076.7|205227|205077|205220.7|205070.7|17
1633002030000|2021-09-30 11:40:30|205230.5|205080.5|205244.4|205094.4|205244.4|205094.4|205227.5|205077.5|20
1633002040000|2021-09-30 11:40:40|205244.9|205094.9|205256.8|205106.8|205257.8|205107.8|205244.6|205094.6|22
1633002050000|2021-09-30 11:40:50|205261.8|205111.8|205266.3|205116.3|205266.3|205116.3|205258.7|205108.7|18
1633002060000|2021-09-30 11:41:00|205267|205117|205267.6|205117.6|205269.7|205119.7|205264.1|205114.1|20
1633002070000|2021-09-30 11:41:10|205267.7|205117.7|205266.9|205116.9|205267.7|205117.7|205263.2|205113.2|24
1633002080000|2021-09-30 11:41:20|205265.7|205115.7|205267.8|205117.8|205269.8|205119.8|205265|205115|26
1633002090000|2021-09-30 11:41:30|205268|205118|205265.8|205115.8|205269.5|205119.5|205263.6|205113.6|26
1633002100000|2021-09-30 11:41:40|205265.3|205115.3|205264|205114|205267.1|205117.1|205263.2|205113.2|32
1633002110000|2021-09-30 11:41:50|205263.7|205113.7|205266.2|205116.2|205266.5|205116.5|205262.4|205112.4|33
1633002120000|2021-09-30 11:42:00|205266.4|205116.4|205276|205126|205276.9|205126.9|205265.8|205115.8|21
1633002130000|2021-09-30 11:42:10|205276.3|205126.3|205273|205123|205286.7|205136.7|205271.4|205121.4|26
1633002140000|2021-09-30 11:42:20|205273.2|205123.2|205270.4|205120.4|205273.8|205123.8|205270.4|205120.4|17
1633002150000|2021-09-30 11:42:30|205271.5|205121.5|205270.2|205120.2|205271.6|205121.6|205267.4|205117.4|25
1633002160000|2021-09-30 11:42:40|205270.9|205120.9|205271.1|205121.1|205273.1|205123.1|205270.9|205120.9|19
1633002170000|2021-09-30 11:42:50|205271.6|205121.6|205259.9|205209.9|205306.5|205209.9|205259.9|205120.9|35
1633002180000|2021-09-30 11:43:00|205307.9|205157.9|205314.5|205164.5|205314.5|205164.5|205307.9|205157.9|20
1633002190000|2021-09-30 11:43:10|205313.7|205163.7|205363.4|205213.4|205364.1|205235.2|205285.2|205163|25
1633002200000|2021-09-30 11:43:20|205364.9|205214.9|205365.4|205215.4|205366.8|205216.8|205363.1|205213.1|27
1633002210000|2021-09-30 11:43:30|205366.2|205216.2|205352.1|205202.1|205366.6|205216.6|205351.8|205201.8|27
1633002220000|2021-09-30 11:43:40|205363.8|205213.8|205384.6|205234.6|205388|205238|205362.5|205212.5|32
1633002230000|2021-09-30 11:43:50|205386.8|205236.8|205394.1|205244.1|205396.7|205246.7|205386.4|205236.4|29
1633002240000|2021-09-30 11:44:00|205394.6|205244.6|205402.3|205252.3|205402.3|205252.3|205391.6|205241.6|31
1633002250000|2021-09-30 11:44:10|205403.2|205253.2|205390.1|205240.1|205404.3|205254.3|205388.6|205238.6|30
1633002260000|2021-09-30 11:44:20|205395.5|205245.5|205388.8|205238.8|205399.6|205249.6|205388.8|205238.8|36
1633002270000|2021-09-30 11:44:30|205364.6|205214.6|205364.6|205214.6|205364.6|205214.6|205356.3|205206.3|33
1633002280000|2021-09-30 11:44:40|205365.2|205215.2|205356.8|205206.8|205365.2|205215.2|205354.8|205204.8|25
1633002290000|2021-09-30 11:44:50|205357.1|205207.1|205356.7|205206.7|205361.3|205211.3|205356.4|205206.4|25
1633002300000|2021-09-30 11:45:00|205356.8|205206.8|205358.1|205208.1|205359.2|205209.2|205355.3|205205.3|26
1633002310000|2021-09-30 11:45:10|205358.7|205208.7|205351.4|205201.4|205363.9|205213.9|205347.8|205197.8|34
1633002320000|2021-09-30 11:45:20|205351|205201|205360.8|205210.8|205360.8|205210.8|205349.8|205199.8|22
1633002330000|2021-09-30 11:45:30|205359.6|205209.6|205363.6|205213.6|205370.4|205220.4|205359.6|205209.6|33
1633002340000|2021-09-30 11:45:40|205365.9|205215.9|205355.2|205205.2|205374.1|205224.1|205355.2|205205.2|31
1633002350000|2021-09-30 11:45:50|205355.7|205205.7|205356.5|205206.5|205356.5|205206.5|205352.8|205202.8|20
1633002360000|2021-09-30 11:46:00|205356.1|205206.1|205356.3|205206.3|205357.4|205207.4|205352.1|205202.1|21
1633002370000|2021-09-30 11:46:10|205355.6|205205.6|205355.8|205205.8|205356.6|205206.6|205355.6|205205.6|15
1633002380000|2021-09-30 11:46:20|205357.4|205207.4|205354.8|205204.8|205357.4|205207.4|205354.4|205204.4|23
1633002390000|2021-09-30 11:46:30|205354.9|205204.9|205355.2|205205.2|205355.6|205205.6|205354.2|205204.2|10
1633002400000|2021-09-30 11:46:40|205358.3|205208.3|205435.5|205285.5|205450.1|205300.1|205358.3|205208.3|32
1633002410000|2021-09-30 11:46:50|205444.2|205294.2|205432.1|205282.1|205444.2|205294.2|205430.8|205280.8|28
1633002420000|2021-09-30 11:47:00|205431.3|205281.3|205440.3|205290.3|205440.3|205290.3|205392.9|205242.9|30
1633002430000|2021-09-30 11:47:10|205435.1|205285.1|205429|205279|205438.7|205288.7|205428|205278|24
1633002440000|2021-09-30 11:47:20|205429.9|205279.9|205433.8|205283.8|205438.5|205288.5|205429.5|205279.5|29
1633002450000|2021-09-30 11:47:30|205436.2|205286.2|205428.7|205278.7|205436.2|205286.2|205423.5|205273.5|15
1633002460000|2021-09-30 11:47:40|205428.9|205278.9|205426|205276|205431.4|205281.4|205426|205276|27
1633002470000|2021-09-30 11:47:50|205425.2|205275.2|205435|205285|205436.8|205286.8|205424.5|205274.5|29
1633002480000|2021-09-30 11:48:00|205435.1|205285.1|205441.4|205291.4|205445.4|205295.4|205434|205284|32
1633002490000|2021-09-30 11:48:10|205441.7|205291.7|205443.6|205293.6|205445.9|205295.9|205441.7|205291.7|31
1633002500000|2021-09-30 11:48:20|205444.2|205294.2|205472|205322|205474.6|205370.6|205413.2|205294.2|29
1633002510000|2021-09-30 11:48:30|205472.8|205322.8|205490.4|205340.4|205492.7|205342.7|205472.8|205322.8|26
1633002520000|2021-09-30 11:48:40|205491.5|205341.5|205493.6|205343.6|205493.6|205343.6|205489.3|205339.3|26
1633002530000|2021-09-30 11:48:50|205493.8|205343.8|205485.4|205335.4|205493.8|205343.8|205484.9|205334.9|30
1633002540000|2021-09-30 11:49:00|205485.8|205335.8|205483.4|205333.4|205485.8|205335.8|205481|205331|35
1633002550000|2021-09-30 11:49:10|205483.6|205333.6|205481.5|205331.5|205484|205334|205480.6|205330.6|18
1633002560000|2021-09-30 11:49:20|205481.1|205331.1|205487.4|205337.4|205487.4|205337.4|205479.5|205329.5|22
1633002570000|2021-09-30 11:49:30|205486.5|205336.5|205485.3|205335.3|205488.8|205338.8|205484.3|205334.3|20
1633002580000|2021-09-30 11:49:40|205486|205336|205436.1|205286.1|205486|205336|205430.3|205280.3|32
1633002590000|2021-09-30 11:49:50|205436.3|205286.3|205412.6|205262.6|205437.7|205287.7|205399.4|205249.4|32
1633002600000|2021-09-30 11:50:00|205412.1|205262.1|205367.1|205217.1|205419.4|205269.4|205363.3|205213.3|33
1633002610000|2021-09-30 11:50:10|205368.4|205218.4|205365.2|205215.2|205390.8|205240.8|205358.4|205208.4|34
1633002620000|2021-09-30 11:50:20|205364.7|205214.7|205387.3|205237.3|205390.1|205240.1|205364.7|205214.7|31
1633002630000|2021-09-30 11:50:30|205386.9|205236.9|205426.2|205276.2|205428.4|205278.4|205373.5|205223.5|33
1633002640000|2021-09-30 11:50:40|205420.6|205270.6|205412.7|205262.7|205420.6|205270.6|205411.2|205261.2|20
1633002650000|2021-09-30 11:50:50|205412.2|205262.2|205413.7|205263.7|205418.7|205268.7|205410.9|205260.9|20
1633002660000|2021-09-30 11:51:00|205414.5|205264.5|205397.6|205247.6|205415.9|205265.9|205396|205246|31
1633002670000|2021-09-30 11:51:10|205397.5|205247.5|205382.6|205232.6|205398.1|205248.1|205381.5|205231.5|28
1633002680000|2021-09-30 11:51:20|205383.6|205233.6|205389.2|205239.2|205389.2|205239.2|205383.2|205233.2|17
1633002690000|2021-09-30 11:51:30|205390|205240|205386.2|205236.2|205390.6|205240.6|205385|205235|19
1633002700000|2021-09-30 11:51:40|205386|205236|205386.7|205236.7|205386.7|205236.7|205382.7|205232.7|21
1633002710000|2021-09-30 11:51:50|205386.5|205236.5|205376.3|205226.3|205386.8|205236.8|205373|205223|18
1633002720000|2021-09-30 11:52:00|205376|205226|205338.7|205288.7|205388.6|205288.7|205338.7|205223.4|29
1633002730000|2021-09-30 11:52:10|205391|205241|205383.8|205233.8|205391|205241|205373.8|205223.8|31
1633002740000|2021-09-30 11:52:20|205383.7|205233.7|205378.5|205228.5|205384.2|205277.4|205327.4|205225.5|23
1633002750000|2021-09-30 11:52:30|205378|205228|205388.3|205238.3|205389.5|205239.5|205378|205228|25
1633002760000|2021-09-30 11:52:40|205386.6|205236.6|205382.8|205232.8|205386.6|205236.6|205381.5|205231.5|30
1633002770000|2021-09-30 11:52:50|205382.9|205232.9|205385.3|205235.3|205385.3|205235.3|205382.7|205232.7|19
1633002780000|2021-09-30 11:53:00|205385.4|205235.4|205389.7|205239.7|205390.5|205240.5|205385.4|205235.4|23
1633002790000|2021-09-30 11:53:10|205389.6|205239.6|205391.9|205241.9|205392.6|205242.6|205387.7|205237.7|19
1633002800000|2021-09-30 11:53:20|205389.7|205239.7|205383.8|205233.8|205390.8|205240.8|205383.1|205233.1|16
1633002810000|2021-09-30 11:53:30|205382|205232|205320.1|205170.1|205382|205232|205320.1|205170.1|22
1633002820000|2021-09-30 11:53:40|205321.7|205171.7|205317|205167|205324.8|205174.8|205310.3|205160.3|29
1633002830000|2021-09-30 11:53:50|205317.4|205167.4|205278.1|205128.1|205319.8|205181.7|205230.9|205127.5|31
1633002840000|2021-09-30 11:54:00|205278.7|205128.7|205293.6|205143.6|205295.8|205194.4|205229.6|205123|27
1633002850000|2021-09-30 11:54:10|205293.9|205143.9|205293|205143|205298.8|205148.8|205291.9|205141.9|31
1633002860000|2021-09-30 11:54:20|205292.7|205142.7|205286.1|205136.1|205297.9|205147.9|205286.1|205136.1|24
1633002870000|2021-09-30 11:54:30|205291.3|205141.3|205225.5|205175.5|205291.9|205179.8|205224.2|205124.8|23
1633002880000|2021-09-30 11:54:40|205225.8|205175.8|205288.5|205138.5|205295.1|205175.8|205224.4|205122.7|31
1633002890000|2021-09-30 11:54:50|205288.1|205138.1|205296.6|205146.6|205297|205147|205288.1|205138.1|28
1633002900000|2021-09-30 11:55:00|205296.4|205146.4|205291.9|205141.9|205297.7|205147.7|205278.3|205128.3|22
1633002910000|2021-09-30 11:55:10|205292.3|205142.3|205305.3|205155.3|205306.5|205156.5|205291.6|205141.6|31
1633002920000|2021-09-30 11:55:20|205304.8|205154.8|205305.8|205155.8|205311.2|205161.2|205303.9|205153.9|26
1633002930000|2021-09-30 11:55:30|205306|205156|205316.8|205166.8|205318.4|205168.4|205306|205156|19
1633002940000|2021-09-30 11:55:40|205316.2|205166.2|205319.2|205169.2|205319.2|205169.2|205316.2|205166.2|14
1633002950000|2021-09-30 11:55:50|205318.8|205168.8|205303.1|205153.1|205318.8|205168.8|205302.8|205152.8|15
1633002960000|2021-09-30 11:56:00|205302.6|205152.6|205307.4|205157.4|205307.4|205157.4|205301.6|205151.6|26
1633002970000|2021-09-30 11:56:10|205308.1|205158.1|205307.2|205157.2|205308.8|205158.8|205306.3|205156.3|14
1633002980000|2021-09-30 11:56:20|205307.3|205157.3|205304.4|205154.4|205309|205159|205304.4|205154.4|23
1633002990000|2021-09-30 11:56:30|205304.3|205154.3|205278|205128|205304.3|205154.3|205278|205128|31
1633003000000|2021-09-30 11:56:40|205281|205131|205283.3|205133.3|205283.7|205133.7|205278.1|205128.1|26
1633003010000|2021-09-30 11:56:50|205283.5|205133.5|205293.9|205143.9|205294.1|205144.1|205282.8|205132.8|27
1633003020000|2021-09-30 11:57:00|205296.2|205146.2|205304.5|205154.5|205305.7|205155.7|205295.8|205145.8|35
1633003030000|2021-09-30 11:57:10|205302.7|205152.7|205302.9|205152.9|205308.9|205158.9|205301.6|205151.6|19
1633003040000|2021-09-30 11:57:20|205302.5|205152.5|205303.8|205153.8|205305.8|205155.8|205300.8|205150.8|23
1633003050000|2021-09-30 11:57:30|205311.8|205161.8|205303.9|205153.9|205313.1|205163.1|205303.1|205153.1|20
1633003060000|2021-09-30 11:57:40|205303.5|205153.5|205313|205163|205315.5|205165.5|205302.8|205152.8|32
1633003070000|2021-09-30 11:57:50|205312.8|205162.8|205268.8|205218.8|205316.2|205218.8|205265.1|205162.8|26
1633003080000|2021-09-30 11:58:00|205267.4|205217.4|205316.7|205166.7|205318.9|205219.5|205267.4|205166.4|19
1633003090000|2021-09-30 11:58:10|205317.1|205167.1|205317.9|205167.9|205319.1|205169.1|205317|205167|14
1633003100000|2021-09-30 11:58:20|205318|205168|205319.7|205169.7|205319.7|205169.7|205316.8|205166.8|16
1633003110000|2021-09-30 11:58:30|205319.4|205169.4|205319.1|205169.1|205320.4|205170.4|205317.3|205167.3|29
1633003120000|2021-09-30 11:58:40|205317.5|205167.5|205321.1|205171.1|205321.7|205171.7|205317.5|205167.5|24
1633003130000|2021-09-30 11:58:50|205346.3|205196.3|205343.7|205193.7|205347|205245.6|205295.3|205192.9|29
1633003140000|2021-09-30 11:59:00|205343.4|205193.4|205333.1|205183.1|205343.6|205193.6|205329.4|205179.4|20
1633003150000|2021-09-30 11:59:10|205332.6|205182.6|205330.4|205180.4|205334.1|205184.1|205330.1|205180.1|25
1633003160000|2021-09-30 11:59:20|205330.5|205180.5|205335.5|205185.5|205337.7|205187.7|205329.5|205179.5|19
1633003170000|2021-09-30 11:59:30|205330.6|205180.6|205334.5|205184.5|205335.3|205185.3|205330.6|205180.6|22
1633003180000|2021-09-30 11:59:40|205334.4|205184.4|205326.7|205176.7|205335.6|205185.6|205325.5|205175.5|21
1633003190000|2021-09-30 11:59:50|205324.7|205174.7|205332.3|205182.3|205332.9|205182.9|205324.7|205174.7|28
1633003200000|2021-09-30 12:00:00|205333.7|205183.7|205340.3|205190.3|205342.3|205241.8|205290.3|205180.8|25
1633003210000|2021-09-30 12:00:10|205342.2|205192.2|205345.3|205195.3|205346.7|205196.7|205341.7|205191.7|24
1633003220000|2021-09-30 12:00:20|205345.1|205195.1|205318.5|205168.5|205347.3|205197.3|205310.3|205160.3|27
1633003230000|2021-09-30 12:00:30|205322.3|205172.3|205313|205163|205323.5|205173.5|205311.7|205161.7|36
1633003240000|2021-09-30 12:00:40|205312.9|205162.9|205314.4|205164.4|205317.5|205167.5|205312.9|205162.9|22
1633003250000|2021-09-30 12:00:50|205314.2|205164.2|205329.7|205179.7|205329.7|205179.7|205313.4|205163.4|25
1633003260000|2021-09-30 12:01:00|205327.8|205177.8|205320.6|205170.6|205339.4|205234.9|205283.4|205162.9|30
1633003270000|2021-09-30 12:01:10|205321|205171|205317.8|205167.8|205321|205171|205307.1|205157.1|31
1633003280000|2021-09-30 12:01:20|205316.3|205166.3|205343|205193|205343|205193|205316.2|205166.2|26
1633003290000|2021-09-30 12:01:30|205342.2|205192.2|205341.4|205191.4|205343.9|205193.9|205336.3|205186.3|19
1633003300000|2021-09-30 12:01:40|205341.5|205191.5|205343.6|205193.6|205345.4|205195.4|205341.5|205191.5|16
1633003310000|2021-09-30 12:01:50|205342.4|205192.4|205312.7|205162.7|205342.6|205192.6|205309.8|205159.8|30
1633003320000|2021-09-30 12:02:00|205312.4|205162.4|205325.1|205175.1|205327.1|205177.1|205312.4|205162.4|26
1633003330000|2021-09-30 12:02:10|205326.6|205176.6|205321.2|205171.2|205326.8|205176.8|205321.2|205171.2|26
1633003340000|2021-09-30 12:02:20|205321.4|205171.4|205321.1|205171.1|205323.8|205173.8|205320.3|205170.3|16
1633003350000|2021-09-30 12:02:30|205320.1|205170.1|205267.5|205117.5|205320.1|205210.3|205260.1|205117|29
1633003360000|2021-09-30 12:02:40|205266.5|205116.5|205232.5|205082.5|205266.5|205116.5|205231.4|205081.4|26
1633003370000|2021-09-30 12:02:50|205232|205082|205237.7|205087.7|205237.7|205087.7|205232|205082|21
1633003380000|2021-09-30 12:03:00|205238.3|205088.3|205234.2|205084.2|205240.4|205134.8|205184.8|205073|28
1633003390000|2021-09-30 12:03:10|205233.4|205083.4|205233.3|205083.3|205233.8|205083.8|205228.2|205078.2|18
1633003400000|2021-09-30 12:03:20|205233.5|205083.5|205187.9|205137.9|205240.8|205137.9|205187.9|205083.3|31
1633003410000|2021-09-30 12:03:30|205188.8|205138.8|205207.6|205057.6|205210.4|205138.8|205184.1|205034.1|31
1633003420000|2021-09-30 12:03:40|205206.5|205056.5|205206.5|205056.5|205208.4|205058.4|205204.7|205054.7|24
1633003430000|2021-09-30 12:03:50|205206.7|205056.7|205230.7|205080.7|205231.9|205081.9|205206.7|205056.7|27
1633003440000|2021-09-30 12:04:00|205231.1|205081.1|205238.7|205088.7|205247.3|205097.3|205229.7|205079.7|36
1633003450000|2021-09-30 12:04:10|205235.1|205085.1|205237.9|205087.9|205263.2|205113.2|205220.8|205070.8|33
1633003460000|2021-09-30 12:04:20|205238.2|205088.2|205230.2|205080.2|205246.3|205126|205176|205078.3|33
1633003470000|2021-09-30 12:04:30|205230.5|205080.5|205229.6|205079.6|205256|205106|205229.6|205079.6|36
1633003480000|2021-09-30 12:04:40|205227.4|205077.4|205227.6|205077.6|205229.9|205079.9|205216.4|205066.4|29
1633003490000|2021-09-30 12:04:50|205227.4|205077.4|205237.4|205087.4|205237.4|205133.5|205183.4|205077.4|29
1633003500000|2021-09-30 12:05:00|205199.8|205149.8|205215.8|205065.8|205266|205160.5|205199.8|205065.1|38
1633003510000|2021-09-30 12:05:10|205213.8|205063.8|205198.4|205048.4|205213.8|205089|205136.5|205039.8|35
1633003520000|2021-09-30 12:05:20|205197.8|205047.8|205199.8|205049.8|205200.2|205050.2|205194.3|205044.3|28
1633003530000|2021-09-30 12:05:30|205200.1|205050.1|205196.4|205046.4|205201.3|205051.3|205193.1|205043.1|33
1633003540000|2021-09-30 12:05:40|205195.2|205045.2|205202|205052|205202.4|205052.4|205195.2|205045.2|26
1633003550000|2021-09-30 12:05:50|205201|205051|205223.4|205073.4|205224.3|205074.3|205201|205051|29
1633003560000|2021-09-30 12:06:00|205222.8|205072.8|205216.6|205066.6|205228.6|205078.6|205216.6|205066.6|35
1633003570000|2021-09-30 12:06:10|205217.7|205067.7|205155.7|205005.7|205217.7|205067.7|205155.5|205005.5|32
1633003580000|2021-09-30 12:06:20|205146.5|204996.5|205145.9|204995.9|205149.3|204999.3|205139.3|204989.3|24
1633003590000|2021-09-30 12:06:30|205145.7|204995.7|205150.4|205000.4|205151.7|205001.7|205144.9|204994.9|27
1633003600000|2021-09-30 12:06:40|205151.1|205001.1|205181.2|205031.2|205184.3|205034.3|205148.6|204998.6|32
1633003610000|2021-09-30 12:06:50|205182.5|205032.5|205183|205033|205184|205034|205175.3|205025.3|28
1633003620000|2021-09-30 12:07:00|205181.8|205031.8|205178|205028|205181.8|205031.8|205176.2|205026.2|26
1633003630000|2021-09-30 12:07:10|205178.1|205028.1|205137|204987|205178.6|205028.6|205128.3|204978.3|33
1633003640000|2021-09-30 12:07:20|205136.5|204986.5|205107.6|204957.6|205144.8|204994.8|205094.6|204944.6|35
1633003650000|2021-09-30 12:07:30|205102.5|204952.5|205072.3|204922.3|205112.8|204962.8|205070.8|204920.8|34
1633003660000|2021-09-30 12:07:40|205069|204919|205067.1|204917.1|205070.7|204920.7|205057.8|204907.8|34
1633003670000|2021-09-30 12:07:50|205068.8|204918.8|205100.6|204950.6|205105.2|204955.2|205067.6|204917.6|35
1633003680000|2021-09-30 12:08:00|205102.2|204952.2|205123.1|204973.1|205123.5|204973.5|205101.5|204951.5|38
1633003690000|2021-09-30 12:08:10|205122.7|204972.7|205140.9|204990.9|205142.4|204992.4|205120.5|204970.5|40
1633003700000|2021-09-30 12:08:20|205141.8|204991.8|205142.5|204992.5|205144.1|204994.1|205141|204991|30
1633003710000|2021-09-30 12:08:30|205142.4|204992.4|205140.6|204990.6|205142.8|204992.8|205138.3|204988.3|35
1633003720000|2021-09-30 12:08:40|205140.1|204990.1|205172.9|205022.9|205175.4|205025.4|205131.8|204981.8|35
1633003730000|2021-09-30 12:08:50|205172.2|205022.2|205174.7|205024.7|205178.5|205028.5|205171.4|205021.4|33
1633003740000|2021-09-30 12:09:00|205172.3|205022.3|205140|204990|205172.3|205022.3|205122.2|204972.2|33
1633003750000|2021-09-30 12:09:10|205139.3|204989.3|205198.2|205048.2|205198.9|205058.2|205108.2|204988.9|32
1633003760000|2021-09-30 12:09:20|205196.5|205046.5|205195.3|205045.3|205198.6|205048.6|205195.3|205045.3|16
1633003770000|2021-09-30 12:09:30|205193.2|205043.2|205156.7|205006.7|205194.3|205044.3|205156.3|205006.3|33
1633003780000|2021-09-30 12:09:40|205155.2|205005.2|205159.2|205009.2|205160.8|205010.8|205155.2|205005.2|30
1633003790000|2021-09-30 12:09:50|205159|205009|205143.1|204993.1|205160.4|205034|205082.4|204979.2|38
1633003800000|2021-09-30 12:10:00|205111.3|205061.3|205093.9|204943.9|205175.7|205067.9|205081.8|204931.8|36
1633003810000|2021-09-30 12:10:10|205094.1|204944.1|205085.6|204935.6|205099.5|204949.5|205085.6|204935.6|36
1633003820000|2021-09-30 12:10:20|205087.9|204937.9|205091.1|204941.1|205093.9|204993|205040.3|204934.8|33
1633003830000|2021-09-30 12:10:30|205089.8|204939.8|205090.8|204940.8|205096|204992.2|205042.2|204939.8|28
1633003840000|2021-09-30 12:10:40|205043.3|204993.3|205094.9|204944.9|205103.4|204996.9|205038.7|204939.7|28
1633003850000|2021-09-30 12:10:50|205093.5|204943.5|205096.1|204946.1|205103.5|204953.5|205090|204940|31
1633003860000|2021-09-30 12:11:00|205095.6|204945.6|205098.6|204948.6|205102.4|204952.4|205095.6|204945.6|29
1633003870000|2021-09-30 12:11:10|205099.1|204949.1|205098.9|204948.9|205104.8|204954.8|205098.5|204948.5|23
1633003880000|2021-09-30 12:11:20|205096.3|204946.3|205117.2|204967.2|205120.4|204970.4|205091|204941|26
1633003890000|2021-09-30 12:11:30|205115.1|204965.1|205094.2|204944.2|205123.3|204973.3|205085.5|204935.5|33
1633003900000|2021-09-30 12:11:40|205090.4|204940.4|205099.3|204949.3|205100.9|204950.9|205089.9|204939.9|26
1633003910000|2021-09-30 12:11:50|205098.8|204948.8|205103.4|204953.4|205107.1|204996.7|205045.7|204945.7|24
1633003920000|2021-09-30 12:12:00|205103.9|204953.9|205133.2|204983.2|205133.2|205030.6|205057.8|204952.7|31
1633003930000|2021-09-30 12:12:10|205130.1|204980.1|205133.6|204983.6|205155.6|205005.6|205125.4|204975.4|36
1633003940000|2021-09-30 12:12:20|205134.3|204984.3|205109.1|204959.1|205134.3|204984.3|205108.1|204958.1|31
1633003950000|2021-09-30 12:12:30|205109.4|204959.4|205105.7|204955.7|205112.5|204962.5|205102.9|204952.9|26
1633003960000|2021-09-30 12:12:40|205106|204956|205108.9|204958.9|205114.8|204964.8|205106|204956|29
1633003970000|2021-09-30 12:12:50|205107.8|204957.8|205125.3|204975.3|205125.3|204975.3|205106.6|204956.6|29
1633003980000|2021-09-30 12:13:00|205124.7|204974.7|205137.8|204987.8|205138.2|204988.2|205122.2|204972.2|24
1633003990000|2021-09-30 12:13:10|205138|204988|205150.1|205000.1|205152.6|205002.6|205135.8|204985.8|28
1633004000000|2021-09-30 12:13:20|205149.6|204999.6|205167.2|205017.2|205170.3|205020.3|205147.4|204997.4|37
1633004010000|2021-09-30 12:13:30|205167.1|205017.1|205163.3|205013.3|205167.3|205017.3|205155.8|205005.8|27
1633004020000|2021-09-30 12:13:40|205163.4|205013.4|205158.9|205008.9|205163.4|205062.7|205110.1|205008.6|20
1633004030000|2021-09-30 12:13:50|205159.7|205009.7|205126.4|204976.4|205159.7|205009.7|205108.9|204958.9|35
1633004040000|2021-09-30 12:14:00|205118.8|204968.8|205121.2|204971.2|205121.2|205015.2|205061.8|204968.4|29
1633004050000|2021-09-30 12:14:10|205128.8|204978.8|205158.4|205008.4|205158.6|205051.8|205101.8|204974.8|40
1633004060000|2021-09-30 12:14:20|205156.1|205006.1|205140.1|204990.1|205157.2|205027.9|205075.9|204966.1|34
1633004070000|2021-09-30 12:14:30|205140.8|204990.8|205118.9|204968.9|205150.7|205032|205069.4|204967.7|38
1633004080000|2021-09-30 12:14:40|205118|204968|205123.9|204973.9|205128|204978|205116.1|204966.1|32
1633004090000|2021-09-30 12:14:50|205124.8|204974.8|205120.5|204970.5|205139|205024.5|205072|204969.1|27
1633004100000|2021-09-30 12:15:00|205117.8|204967.8|205127.9|204977.9|205133.6|204983.6|205114.8|204964.8|28
1633004110000|2021-09-30 12:15:10|205129.3|204979.3|205117.8|204967.8|205129.3|204979.3|205111.7|204961.7|30
1633004120000|2021-09-30 12:15:20|205117.3|204967.3|205069.4|204919.4|205119.8|204969.8|205069.4|204919.4|31
1633004130000|2021-09-30 12:15:30|205072|204922|205064.2|204914.2|205082.4|204932.4|205063.8|204913.8|35
1633004140000|2021-09-30 12:15:40|205065.9|204915.9|205069|204919|205082.4|204932.4|205065.9|204915.9|35
1633004150000|2021-09-30 12:15:50|205069.2|204919.2|205080.2|204930.2|205082.9|204932.9|205068.4|204918.4|35
1633004160000|2021-09-30 12:16:00|205081.9|204931.9|205079.5|204929.5|205087.4|204937.4|205079|204929|25
1633004170000|2021-09-30 12:16:10|205079.6|204929.6|205075.8|204925.8|205079.7|204929.7|205075.8|204925.8|26
1633004180000|2021-09-30 12:16:20|205067.4|204917.4|205078.2|204928.2|205079.2|204929.2|205067.4|204917.4|20
1633004190000|2021-09-30 12:16:30|205078.1|204928.1|205083.5|204933.5|205084.5|204934.5|205077.5|204927.5|23
1633004200000|2021-09-30 12:16:40|205083.3|204933.3|205086.5|204936.5|205089.1|204939.1|205082.4|204932.4|23
1633004210000|2021-09-30 12:16:50|205086.6|204936.6|205089.8|204939.8|205090.8|204940.8|205086.2|204936.2|26
1633004220000|2021-09-30 12:17:00|205087.6|204937.6|205085.4|204935.4|205089.2|204939.2|205085.3|204935.3|19
1633004230000|2021-09-30 12:17:10|205085.6|204935.6|205082.2|204932.2|205086.4|204936.4|205080.4|204930.4|29
1633004240000|2021-09-30 12:17:20|205082.7|204932.7|205084.8|204934.8|205086.7|204936.7|205082.6|204932.6|25
1633004250000|2021-09-30 12:17:30|205083.8|204933.8|205084.2|204934.2|205085.6|204935.6|205081.6|204931.6|27
1633004260000|2021-09-30 12:17:40|205084.3|204934.3|205082.4|204932.4|205088.2|204987.6|205035.6|204919.3|35
1633004270000|2021-09-30 12:17:50|205087.3|204937.3|205075.6|204925.6|205090.7|204940.7|205069.7|204919.7|31
1633004280000|2021-09-30 12:18:00|205075.3|204925.3|205075.9|204925.9|205078|204928|205075|204925|23
1633004290000|2021-09-30 12:18:10|205075.7|204925.7|205004.6|204854.6|205076.7|204926.7|204994|204844|29
1633004300000|2021-09-30 12:18:20|205005.2|204855.2|205009.1|204859.1|205012.5|204862.5|204998.1|204848.1|32
1633004310000|2021-09-30 12:18:30|205009.3|204859.3|205031.8|204881.8|205042.6|204892.6|205003.8|204853.8|30
1633004320000|2021-09-30 12:18:40|205032|204882|205032.3|204882.3|205032.3|204931|204979.6|204878.4|16
1633004330000|2021-09-30 12:18:50|205032.8|204882.8|205035.9|204885.9|205038.5|204933.6|204983.6|204881|30
1633004340000|2021-09-30 12:19:00|205036.4|204886.4|205036.9|204886.9|205038.4|204888.4|205036.1|204886.1|18
1633004350000|2021-09-30 12:19:10|205036.7|204886.7|205037.8|204887.8|205039.5|204889.5|205035.9|204885.9|28
1633004360000|2021-09-30 12:19:20|205038|204888|205003.8|204853.8|205038.6|204888.6|204991.5|204841.5|39
1633004370000|2021-09-30 12:19:30|205006.4|204856.4|204961.9|204911.9|205015.1|204914.7|204961.6|204854.9|28
1633004380000|2021-09-30 12:19:40|204962|204912|204959.3|204909.3|205004.4|204912.5|204951.8|204852.1|32
1633004390000|2021-09-30 12:19:50|204951.1|204901.1|204953.4|204903.4|205010.6|204905.8|204951.1|204849.6|34
1633004400000|2021-09-30 12:20:00|205012.7|204862.7|204992.7|204842.7|205033.1|204894.8|204942.7|204841.8|33
1633004410000|2021-09-30 12:20:10|204993|204843|205088.5|204938.5|205091.9|204967.3|204986|204843|36
1633004420000|2021-09-30 12:20:20|205089|204939|205080.6|204930.6|205090.4|204940.4|205077.6|204927.6|29
1633004430000|2021-09-30 12:20:30|205078|204928|205074.8|204924.8|205081.2|204970.9|204986.1|204884.3|38
1633004440000|2021-09-30 12:20:40|205075.7|204925.7|205076.3|204926.3|205081.9|204984.4|205034.4|204889.2|38
1633004450000|2021-09-30 12:20:50|205073.3|204923.3|205055.6|204905.6|205077|204953.2|205003.2|204896.6|34
1633004460000|2021-09-30 12:21:00|205054.5|204904.5|205049.2|204899.2|205057|204907|205043.9|204893.9|33
1633004470000|2021-09-30 12:21:10|205048.7|204898.7|205050.7|204900.7|205050.9|204900.9|205044.5|204894.5|34
1633004480000|2021-09-30 12:21:20|205049|204899|205053.1|204903.1|205056.2|204906.2|205046.9|204896.9|31
1633004490000|2021-09-30 12:21:30|205053.5|204903.5|205054.1|204904.1|205060.1|204910.1|205053.5|204903.5|29
1633004500000|2021-09-30 12:21:40|205053.8|204903.8|205062.7|204912.7|205065|204915|205053|204903|24
1633004510000|2021-09-30 12:21:50|205063|204913|205063.6|204913.6|205064.4|204914.4|205057.3|204907.3|30
1633004520000|2021-09-30 12:22:00|205064.1|204914.1|205088.9|205038.9|205136.4|205038.9|205064.1|204914.1|36
1633004530000|2021-09-30 12:22:10|205088.7|205038.7|205144.7|204994.7|205145.6|205038.7|205085.8|204991.1|29
1633004540000|2021-09-30 12:22:20|205146.8|204996.8|205144.4|204994.4|205146.8|204996.8|205139.6|204989.6|29
1633004550000|2021-09-30 12:22:30|205146.5|204996.5|205069.3|205019.3|205146.5|205025.2|205069.2|204967.4|31
1633004560000|2021-09-30 12:22:40|205071.9|205021.9|205120.8|204970.8|205127.6|205026|205070.5|204970.8|27
1633004570000|2021-09-30 12:22:50|205121|204971|205034|204984|205121.6|205023.4|205034|204931.5|35
1633004580000|2021-09-30 12:23:00|205084.1|204934.1|205081|205031|205132.9|205033.4|205080.2|204934.1|32
1633004590000|2021-09-30 12:23:10|205080.8|205030.8|205128.6|204978.6|205130.3|205033.1|205080.1|204977.2|32
1633004600000|2021-09-30 12:23:20|205128.8|204978.8|205135.3|204985.3|205135.8|204985.8|205128.8|204978.8|20
1633004610000|2021-09-30 12:23:30|205134.6|204984.6|205140.6|204990.6|205143.5|204993.5|205134.6|204984.6|25
1633004620000|2021-09-30 12:23:40|205140.4|204990.4|205130.2|204980.2|205140.4|204990.4|205122.1|204972.1|27
1633004630000|2021-09-30 12:23:50|205130.6|204980.6|205140.4|204990.4|205142|204992|205129.8|204979.8|29
1633004640000|2021-09-30 12:24:00|205140.8|204990.8|205146.6|204996.6|205148|205048.6|205080.1|204986.3|33
1633004650000|2021-09-30 12:24:10|205149.3|204999.3|205179.5|205029.5|205182.3|205079.4|205097.9|204996.6|28
1633004660000|2021-09-30 12:24:20|205178.9|205028.9|205200.9|205050.9|205200.9|205074.9|205124.9|205023.9|26
1633004670000|2021-09-30 12:24:30|205201.4|205051.4|205190.1|205040.1|205206.5|205056.5|205188.2|205038.2|23
1633004680000|2021-09-30 12:24:40|205191.6|205041.6|205186.3|205036.3|205199.8|205049.8|205185.3|205035.3|24
1633004690000|2021-09-30 12:24:50|205185.6|205035.6|205194.4|205044.4|205195.6|205045.6|205184.8|205034.8|26
1633004700000|2021-09-30 12:25:00|205194.1|205044.1|205201.6|205051.6|205201.6|205051.6|205177.3|205027.3|33
1633004710000|2021-09-30 12:25:10|205200.3|205050.3|205188|205038|205208|205058|205186.3|205036.3|28
1633004720000|2021-09-30 12:25:20|205187.9|205037.9|205137.8|204987.8|205189.9|205039.9|205134.3|204984.3|23
1633004730000|2021-09-30 12:25:30|205139|204989|205181|205031|205182.3|205032.3|205138.9|204988.9|31
1633004740000|2021-09-30 12:25:40|205183.9|205033.9|205166.9|205016.9|205198.3|205048.3|205166.9|205016.9|34
1633004750000|2021-09-30 12:25:50|205166.7|205016.7|205174.3|205024.3|205175.3|205025.3|205165.7|205015.7|31
1633004760000|2021-09-30 12:26:00|205178.4|205028.4|205176.9|205026.9|205178.4|205028.4|205171.7|205021.7|23
1633004770000|2021-09-30 12:26:10|205177.1|205027.1|205182.6|205032.6|205183.9|205033.9|205176.6|205026.6|22
1633004780000|2021-09-30 12:26:20|205183.5|205033.5|205184.5|205034.5|205188.1|205038.1|205181.9|205031.9|24
1633004790000|2021-09-30 12:26:30|205185|205035|205181|205031|205185|205035|205179.2|205029.2|23
1633004800000|2021-09-30 12:26:40|205181.1|205031.1|205183.9|205033.9|205184.6|205034.6|205180.7|205030.7|23
1633004810000|2021-09-30 12:26:50|205183.6|205033.6|205180.7|205030.7|205184.7|205034.7|205180.6|205030.6|20
1633004820000|2021-09-30 12:27:00|205180.6|205030.6|205178.9|205028.9|205181.6|205031.6|205178.9|205028.9|23
1633004830000|2021-09-30 12:27:10|205180.2|205030.2|205181.7|205031.7|205182.4|205032.4|205178.8|205028.8|23
1633004840000|2021-09-30 12:27:20|205181.5|205031.5|205145.4|204995.4|205182|205032|205144.7|204994.7|20
1633004850000|2021-09-30 12:27:30|205145.3|204995.3|205190.1|205040.1|205190.1|205040.1|205143.9|204993.9|26
1633004860000|2021-09-30 12:27:40|205186.5|205036.5|205184.5|205034.5|205189.9|205039.9|205183.1|205033.1|25
1633004870000|2021-09-30 12:27:50|205182.2|205032.2|205189.5|205039.5|205193|205043|205182.2|205032.2|23
1633004880000|2021-09-30 12:28:00|205204.4|205054.4|205198|205048|205214.4|205064.4|205193.5|205043.5|37
1633004890000|2021-09-30 12:28:10|205197.5|205047.5|205198.5|205048.5|205206.6|205056.6|205195|205045|14
1633004900000|2021-09-30 12:28:20|205194.7|205044.7|205197.6|205047.6|205201.7|205051.7|205192.5|205042.5|22
1633004910000|2021-09-30 12:28:30|205198.4|205048.4|205188.7|205038.7|205198.9|205048.9|205188.7|205038.7|21
1633004920000|2021-09-30 12:28:40|205189.4|205039.4|205193|205043|205193.7|205043.7|205189.4|205039.4|22
1633004930000|2021-09-30 12:28:50|205192.5|205042.5|205226.3|205076.3|205229.4|205079.4|205192.5|205042.5|25
1633004940000|2021-09-30 12:29:00|205227.1|205077.1|205230.1|205080.1|205232|205082|205226.3|205076.3|22
1633004950000|2021-09-30 12:29:10|205230.2|205080.2|205223.2|205073.2|205230.6|205080.6|205218.9|205068.9|17
1633004960000|2021-09-30 12:29:20|205223.4|205073.4|205224|205074|205227.3|205077.3|205220|205070|18
1633004970000|2021-09-30 12:29:30|205224.4|205074.4|205225.7|205075.7|205228.3|205078.3|205223.8|205073.8|21
1633004980000|2021-09-30 12:29:40|205225.3|205075.3|205102.7|204952.7|205225.3|205075.3|205102.7|204952.7|34
1633004990000|2021-09-30 12:29:50|205101.7|204951.7|205132.2|204982.2|205140.7|204990.7|205101.7|204951.7|31
1633005000000|2021-09-30 12:30:00|205137.4|204987.4|205055.1|204905.1|205214.8|205005.2|205045.6|204895.6|31
1633005010000|2021-09-30 12:30:10|205034.1|204884.1|205043.1|204893.1|205112.2|204962.2|205034.1|204884.1|39
1633005020000|2021-09-30 12:30:20|205045.9|204895.9|205044.7|204894.7|205075.9|204925.9|205014.6|204864.6|38
1633005030000|2021-09-30 12:30:30|205055.8|204905.8|205037.7|204887.7|205055.8|204905.8|205037.6|204887.6|32
1633005040000|2021-09-30 12:30:40|205038.2|204888.2|204979.2|204829.2|205047.6|204897.6|204970.4|204820.4|30
1633005050000|2021-09-30 12:30:50|204980.1|204830.1|204999.3|204849.3|205025.8|204875.8|204972.5|204822.5|38
1633005060000|2021-09-30 12:31:00|205004.6|204854.6|205079.7|204929.7|205104.3|204954.3|205004.6|204854.6|37
1633005070000|2021-09-30 12:31:10|205083.2|204933.2|205047.5|204897.5|205090.8|204940.8|205032.5|204882.5|34
1633005080000|2021-09-30 12:31:20|205053.3|204903.3|205073.6|204923.6|205080.1|204930.1|205044.2|204894.2|36
1633005090000|2021-09-30 12:31:30|205075.5|204925.5|205077.2|204927.2|205083.4|204933.4|205071.7|204921.7|24
1633005100000|2021-09-30 12:31:40|205080.8|204930.8|205090|204940|205091.4|204941.4|205075.5|204925.5|33
1633005110000|2021-09-30 12:31:50|205089.8|204939.8|205103.1|204953.1|205104.2|204954.2|205077.7|204927.7|36
1633005120000|2021-09-30 12:32:00|205099.7|204949.7|205050.4|204900.4|205102.4|204952.4|205050.4|204900.4|35
1633005130000|2021-09-30 12:32:10|205044.6|204894.6|205088.9|204938.9|205089.2|204939.2|205037.2|204887.2|33
1633005140000|2021-09-30 12:32:20|205088.5|204938.5|205098|204948|205100.1|204950.1|205083.3|204933.3|31
1633005150000|2021-09-30 12:32:30|205095.7|204945.7|205047.7|204897.7|205099|204949|205046.6|204896.6|34
1633005160000|2021-09-30 12:32:40|205048.9|204898.9|205040.5|204890.5|205048.9|204898.9|205029.9|204879.9|28
1633005170000|2021-09-30 12:32:50|205040.1|204890.1|205072.5|204922.5|205080.6|204930.6|205039.1|204889.1|34
1633005180000|2021-09-30 12:33:00|205077.1|204927.1|205057.1|204907.1|205109.1|204959.1|205057.1|204907.1|37
1633005190000|2021-09-30 12:33:10|205054.4|204904.4|204970.5|204820.5|205058|204908|204970.5|204820.5|37
1633005200000|2021-09-30 12:33:20|204955.6|204805.6|204964.1|204814.1|204971.1|204821.1|204954.3|204804.3|35
1633005210000|2021-09-30 12:33:30|204964.2|204814.2|204975.2|204825.2|204975.2|204825.2|204954.3|204804.3|37
1633005220000|2021-09-30 12:33:40|204976.2|204826.2|205050.5|204900.5|205053.1|204903.1|204954.7|204804.7|37
1633005230000|2021-09-30 12:33:50|205052.1|204902.1|205037|204887|205076.1|204926.1|205035.2|204885.2|36
1633005240000|2021-09-30 12:34:00|205037.1|204887.1|205063.5|204913.5|205064.7|204914.7|205025.5|204875.5|35
1633005250000|2021-09-30 12:34:10|205062.1|204912.1|205082.7|204932.7|205095.1|204945.1|205062.1|204912.1|31
1633005260000|2021-09-30 12:34:20|205085.3|204935.3|205093.2|204943.2|205111.4|204961.4|205070.7|204920.7|38
1633005270000|2021-09-30 12:34:30|205093.5|204943.5|205085.5|204935.5|205093.5|204971.9|205021.9|204926.4|34
1633005280000|2021-09-30 12:34:40|205087.4|204937.4|204981.4|204931.4|205088.5|204980.8|204979.9|204898.9|35
1633005290000|2021-09-30 12:34:50|204980.3|204930.3|205053.2|204903.2|205060.2|204930.3|204978|204884.6|34
1633005300000|2021-09-30 12:35:00|205043.9|204893.9|205136.6|204986.6|205136.6|204986.6|205043.9|204893.9|34
1633005310000|2021-09-30 12:35:10|205149.3|204999.3|205147.4|204997.4|205160.9|205010.9|205123|204973|38
1633005320000|2021-09-30 12:35:20|205146.4|204996.4|205159.9|205009.9|205175.9|205060.9|205110.9|204996.4|34
1633005330000|2021-09-30 12:35:30|205161.6|205011.6|205080.3|204930.3|205161.6|205044.7|205041.1|204926.3|40
1633005340000|2021-09-30 12:35:40|205079.4|204929.4|205040.5|204890.5|205080.9|204930.9|205038.5|204888.5|29
1633005350000|2021-09-30 12:35:50|205040.8|204890.8|205037|204887|205040.8|204890.8|205034.7|204884.7|31
1633005360000|2021-09-30 12:36:00|205033.9|204883.9|205036.2|204886.2|205047.3|204897.3|205033.5|204883.5|32
1633005370000|2021-09-30 12:36:10|205035.9|204885.9|204984.5|204834.5|205039.7|204889.7|204981.4|204831.4|39
1633005380000|2021-09-30 12:36:20|204985.2|204835.2|205036.2|204886.2|205037.7|204887.7|204970.6|204820.6|37
1633005390000|2021-09-30 12:36:30|205036.4|204886.4|205057.3|204907.3|205057.3|204907.3|205031.1|204881.1|30
1633005400000|2021-09-30 12:36:40|205054.1|204904.1|205058|204908|205058|204908|205035|204885|38
1633005410000|2021-09-30 12:36:50|205055|204905|205051|204901|205063.4|204913.4|205050.3|204900.3|34
1633005420000|2021-09-30 12:37:00|205048.3|204898.3|205043.3|204893.3|205056.7|204906.7|205035.1|204885.1|36
1633005430000|2021-09-30 12:37:10|205041.6|204891.6|205000.8|204850.8|205046.7|204896.7|204972.6|204822.6|39
1633005440000|2021-09-30 12:37:20|204998.3|204848.3|204995.6|204845.6|205003.1|204853.1|204995.3|204845.3|35
1633005450000|2021-09-30 12:37:30|204996|204846|205036.7|204886.7|205042.8|204892.8|204996|204846|37
1633005460000|2021-09-30 12:37:40|205037.5|204887.5|205077.1|204927.1|205077.1|204927.1|205037.5|204887.5|37
1633005470000|2021-09-30 12:37:50|205068.5|204918.5|204999.8|204849.8|205068.5|204918.5|204998.7|204848.7|38
1633005480000|2021-09-30 12:38:00|204996.2|204846.2|204995.4|204845.4|205003|204853|204991.6|204841.6|32
1633005490000|2021-09-30 12:38:10|204996.3|204846.3|205003.4|204853.4|205005|204855|204996.3|204846.3|31
1633005500000|2021-09-30 12:38:20|205004.4|204854.4|205004.5|204854.5|205005.5|204855.5|205000.7|204850.7|23
1633005510000|2021-09-30 12:38:30|204998.2|204848.2|204986|204836|205005.9|204855.9|204977.8|204827.8|30
1633005520000|2021-09-30 12:38:40|204986.3|204836.3|204995.5|204845.5|204995.5|204845.5|204981.8|204831.8|32
1633005530000|2021-09-30 12:38:50|204993.3|204843.3|204995.6|204845.6|204998.3|204848.3|204992.3|204842.3|28
1633005540000|2021-09-30 12:39:00|204995.7|204845.7|204994.3|204844.3|205034.2|204884.2|204994.3|204844.3|35
1633005550000|2021-09-30 12:39:10|204999|204849|205033.4|204883.4|205037.3|204887.3|204982.6|204832.6|38
1633005560000|2021-09-30 12:39:20|205032.7|204882.7|204996.3|204846.3|205033.1|204883.1|204987.9|204837.9|35
1633005570000|2021-09-30 12:39:30|204996|204846|204929.3|204779.3|204997.7|204847.7|204920.8|204770.8|37
1633005580000|2021-09-30 12:39:40|204928.1|204778.1|204901|204751|204948.7|204798.7|204896|204746|34
1633005590000|2021-09-30 12:39:50|204900.3|204750.3|204870.5|204720.5|204900.3|204750.3|204862.6|204712.6|35
1633005600000|2021-09-30 12:40:00|204871.8|204721.8|204872.2|204722.2|204879.9|204729.9|204830.9|204680.9|34
1633005610000|2021-09-30 12:40:10|204873.8|204723.8|204864.7|204714.7|204877.5|204727.5|204863.8|204713.8|34
1633005620000|2021-09-30 12:40:20|204865.7|204715.7|204835.7|204685.7|204878.5|204728.5|204828.2|204678.2|35
1633005630000|2021-09-30 12:40:30|204837.1|204687.1|204837|204687|204840.6|204690.6|204816.9|204666.9|33
1633005640000|2021-09-30 12:40:40|204837.7|204687.7|204862.2|204712.2|204865|204715|204837|204687|32
1633005650000|2021-09-30 12:40:50|204861.4|204711.4|204856|204706|204869.3|204719.3|204834.4|204684.4|33
1633005660000|2021-09-30 12:41:00|204855.4|204705.4|204829.8|204679.8|204859.3|204709.3|204827.9|204677.9|36
1633005670000|2021-09-30 12:41:10|204831.1|204681.1|204844|204694|204846.6|204696.6|204829.5|204679.5|30
1633005680000|2021-09-30 12:41:20|204840.6|204690.6|204840.2|204690.2|204841.3|204691.3|204838.1|204688.1|21
1633005690000|2021-09-30 12:41:30|204840.3|204690.3|204821.2|204671.2|204840.9|204690.9|204820.5|204670.5|30
1633005700000|2021-09-30 12:41:40|204821.4|204671.4|204839|204689|204839|204689|204798.3|204648.3|33
1633005710000|2021-09-30 12:41:50|204839.4|204689.4|204831.8|204681.8|204839.4|204689.4|204824.9|204674.9|36
1633005720000|2021-09-30 12:42:00|204831.4|204681.4|204841.7|204691.7|204841.7|204691.7|204831.4|204681.4|34
1633005730000|2021-09-30 12:42:10|204839.7|204689.7|204864.3|204714.3|204869.9|204719.9|204839.2|204689.2|38
1633005740000|2021-09-30 12:42:20|204863.5|204713.5|204873.4|204723.4|204877.9|204727.9|204862.2|204712.2|29
1633005750000|2021-09-30 12:42:30|204873.8|204723.8|204878.2|204728.2|204880.4|204730.4|204873.7|204723.7|26
1633005760000|2021-09-30 12:42:40|204877.9|204727.9|204872.6|204722.6|204879|204729|204870.3|204720.3|25
1633005770000|2021-09-30 12:42:50|204872.4|204722.4|204838.4|204688.4|204873.9|204723.9|204835.9|204685.9|26
1633005780000|2021-09-30 12:43:00|204838.1|204688.1|204837.9|204687.9|204841.7|204691.7|204826.3|204676.3|32
1633005790000|2021-09-30 12:43:10|204838.9|204688.9|204829.5|204679.5|204838.9|204688.9|204825.5|204675.5|32
1633005800000|2021-09-30 12:43:20|204829.7|204679.7|204844.1|204694.1|204846.2|204696.2|204829.7|204679.7|34
1633005810000|2021-09-30 12:43:30|204843.8|204693.8|204804.4|204654.4|204843.8|204693.8|204800.5|204650.5|24
1633005820000|2021-09-30 12:43:40|204805.2|204655.2|204798.9|204648.9|204816|204666|204798.9|204648.9|24
1633005830000|2021-09-30 12:43:50|204799.8|204649.8|204805.3|204655.3|204807.3|204657.3|204799.7|204649.7|21
1633005840000|2021-09-30 12:44:00|204804.4|204654.4|204808.5|204658.5|204817.2|204667.2|204798.2|204648.2|30
1633005850000|2021-09-30 12:44:10|204808.4|204658.4|204817.9|204667.9|204820.4|204670.4|204807.4|204657.4|38
1633005860000|2021-09-30 12:44:20|204818.7|204668.7|204811|204661|204818.7|204668.7|204809.7|204659.7|22
1633005870000|2021-09-30 12:44:30|204810.5|204660.5|204814.2|204664.2|204816.3|204666.3|204810.5|204660.5|22
1633005880000|2021-09-30 12:44:40|204813.7|204663.7|204814.8|204664.8|204815.6|204665.6|204812.3|204662.3|15
1633005890000|2021-09-30 12:44:50|204814.6|204664.6|204817.3|204667.3|204819.7|204669.7|204811.4|204661.4|26
1633005900000|2021-09-30 12:45:00|204813.9|204663.9|204835|204685|204837.1|204687.1|204812.4|204662.4|35
1633005910000|2021-09-30 12:45:10|204835.9|204685.9|204827.6|204677.6|204840.4|204690.4|204821.6|204671.6|37
1633005920000|2021-09-30 12:45:20|204827.3|204677.3|204782.2|204632.2|204834|204684|204781.1|204631.1|38
1633005930000|2021-09-30 12:45:30|204782.4|204632.4|204781.7|204631.7|204791.9|204641.9|204781|204631|34
1633005940000|2021-09-30 12:45:40|204782.9|204632.9|204787.8|204637.8|204788.6|204638.6|204780.4|204630.4|32
1633005950000|2021-09-30 12:45:50|204783.3|204633.3|204787.4|204637.4|204789.8|204639.8|204782.8|204632.8|33
1633005960000|2021-09-30 12:46:00|204787|204637|204790.9|204640.9|204790.9|204640.9|204781.8|204631.8|25
1633005970000|2021-09-30 12:46:10|204792|204642|204784.8|204634.8|204792.5|204642.5|204783|204633|28
1633005980000|2021-09-30 12:46:20|204784.2|204634.2|204785.5|204635.5|204787.2|204637.2|204781.8|204631.8|29
1633005990000|2021-09-30 12:46:30|204785.2|204635.2|204789.5|204639.5|204792.7|204642.7|204785.2|204635.2|32
1633006000000|2021-09-30 12:46:40|204789.7|204639.7|204789|204639|204791.3|204641.3|204778.8|204628.8|33
1633006010000|2021-09-30 12:46:50|204790.9|204640.9|204791.6|204641.6|204792.4|204642.4|204786.7|204636.7|32
1633006020000|2021-09-30 12:47:00|204790.5|204640.5|204808.9|204658.9|204825.8|204698.2|204746.5|204640.4|32
1633006030000|2021-09-30 12:47:10|204811.2|204661.2|204798.7|204648.7|204811.4|204661.4|204797.8|204647.8|32
1633006040000|2021-09-30 12:47:20|204798.5|204648.5|204802.8|204652.8|204816.3|204666.3|204795.1|204645.1|34
1633006050000|2021-09-30 12:47:30|204803.8|204653.8|204795.3|204645.3|204806.7|204656.7|204795.3|204645.3|27
1633006060000|2021-09-30 12:47:40|204796.4|204646.4|204796.2|204646.2|204799.9|204649.9|204788.5|204638.5|24
1633006070000|2021-09-30 12:47:50|204798.4|204648.4|204789.8|204639.8|204799.9|204649.9|204783|204633|33
1633006080000|2021-09-30 12:48:00|204791.8|204641.8|204780|204630|204793.5|204643.5|204776.7|204626.7|26
1633006090000|2021-09-30 12:48:10|204778.3|204628.3|204792.4|204642.4|204793.9|204643.9|204778.3|204628.3|33
1633006100000|2021-09-30 12:48:20|204792.6|204642.6|204799.1|204649.1|204801.7|204651.7|204792.1|204642.1|23
1633006110000|2021-09-30 12:48:30|204799|204649|204825|204675|204835.2|204685.2|204799|204649|33
1633006120000|2021-09-30 12:48:40|204823.4|204673.4|204836.2|204686.2|204836.2|204686.2|204823.4|204673.4|29
1633006130000|2021-09-30 12:48:50|204834.8|204684.8|204827.3|204677.3|204835.6|204685.6|204817.1|204667.1|37
1633006140000|2021-09-30 12:49:00|204826.8|204676.8|204843.9|204693.9|204847.3|204697.3|204826.8|204676.8|36
1633006150000|2021-09-30 12:49:10|204844.3|204694.3|204847.6|204697.6|204851.7|204701.7|204841.8|204691.8|32
1633006160000|2021-09-30 12:49:20|204848|204698|204884.3|204734.3|204888.3|204738.3|204848|204698|34
1633006170000|2021-09-30 12:49:30|204884|204734|204874.5|204724.5|204887.3|204737.3|204873.1|204723.1|35
1633006180000|2021-09-30 12:49:40|204874.2|204724.2|204884.1|204734.1|204884.3|204734.3|204872|204722|32
1633006190000|2021-09-30 12:49:50|204883.8|204733.8|204881.9|204731.9|204886.2|204736.2|204876.1|204726.1|35
1633006200000|2021-09-30 12:50:00|204882.6|204732.6|204894.5|204744.5|204894.5|204744.5|204882.6|204732.6|27
1633006210000|2021-09-30 12:50:10|204893.6|204743.6|204921.8|204771.8|204924|204774|204891.6|204741.6|34
1633006220000|2021-09-30 12:50:20|204922.7|204772.7|204918.7|204768.7|204927.9|204777.9|204917.4|204767.4|37
1633006230000|2021-09-30 12:50:30|204919.3|204769.3|204933.7|204783.7|204937.1|204787.1|204919.3|204769.3|33
1633006240000|2021-09-30 12:50:40|204933.2|204783.2|204926.5|204776.5|204937|204787|204926.5|204776.5|19
1633006250000|2021-09-30 12:50:50|204926.4|204776.4|204895.1|204745.1|204929.2|204779.2|204895.1|204745.1|28
1633006260000|2021-09-30 12:51:00|204884.7|204734.7|204885.5|204735.5|204892.8|204742.8|204869.7|204719.7|40
1633006270000|2021-09-30 12:51:10|204885.8|204735.8|204884.1|204734.1|204885.8|204735.8|204865|204715|39
1633006280000|2021-09-30 12:51:20|204883|204733|204880.8|204730.8|204886.3|204736.3|204879.9|204729.9|36
1633006290000|2021-09-30 12:51:30|204881|204731|204884.4|204734.4|204885.5|204735.5|204881|204731|29
1633006300000|2021-09-30 12:51:40|204884.2|204734.2|204896.4|204746.4|204898.5|204748.5|204882.5|204732.5|28
1633006310000|2021-09-30 12:51:50|204896.1|204746.1|204891.4|204741.4|204900.9|204750.9|204889.7|204739.7|29
1633006320000|2021-09-30 12:52:00|204891|204741|204893.2|204743.2|204896.5|204746.5|204888.8|204738.8|27
1633006330000|2021-09-30 12:52:10|204892.9|204742.9|204879.7|204729.7|204894.4|204744.4|204876|204726|30
1633006340000|2021-09-30 12:52:20|204879.2|204729.2|204880.7|204730.7|204881.1|204731.1|204871.3|204721.3|32
1633006350000|2021-09-30 12:52:30|204881.4|204731.4|204873.9|204723.9|204881.4|204731.4|204872.8|204722.8|30
1633006360000|2021-09-30 12:52:40|204874|204724|204883.8|204733.8|204886.7|204736.7|204873.9|204723.9|31
1633006370000|2021-09-30 12:52:50|204883.7|204733.7|204878.6|204728.6|204883.8|204733.8|204877.6|204727.6|26
1633006380000|2021-09-30 12:53:00|204878.2|204728.2|204872.8|204722.8|204878.2|204728.2|204849|204699|27
1633006390000|2021-09-30 12:53:10|204874.6|204724.6|204874.5|204724.5|204876.3|204726.3|204872.9|204722.9|27
1633006400000|2021-09-30 12:53:20|204874.4|204724.4|204892|204742|204893.1|204743.1|204869|204719|33
1633006410000|2021-09-30 12:53:30|204892.2|204742.2|204885.7|204735.7|204911.9|204761.9|204873.8|204723.8|31
1633006420000|2021-09-30 12:53:40|204885.8|204735.8|204887.5|204737.5|204888.5|204738.5|204883.6|204733.6|20
1633006430000|2021-09-30 12:53:50|204887.9|204737.9|204913.3|204763.3|204920|204770|204887.9|204737.9|36
1633006440000|2021-09-30 12:54:00|204913.5|204763.5|204883.7|204733.7|204917|204767|204881.9|204731.9|38
1633006450000|2021-09-30 12:54:10|204882|204732|204882.9|204732.9|204895.6|204745.6|204873.5|204723.5|37
1633006460000|2021-09-30 12:54:20|204883.2|204733.2|204885|204735|204886.2|204736.2|204882.6|204732.6|22
1633006470000|2021-09-30 12:54:30|204884.8|204734.8|204886|204736|204887.4|204737.4|204883.2|204733.2|24
1633006480000|2021-09-30 12:54:40|204887.3|204737.3|204869.4|204719.4|204887.3|204737.3|204865.8|204715.8|32
1633006490000|2021-09-30 12:54:50|204869.7|204719.7|204877.5|204727.5|204885.3|204735.3|204868.1|204718.1|27
1633006500000|2021-09-30 12:55:00|204877.2|204727.2|204885.4|204735.4|204886.6|204736.6|204877.2|204727.2|30
1633006510000|2021-09-30 12:55:10|204883.4|204733.4|204883.6|204733.6|204886.9|204736.9|204878.2|204728.2|25
1633006520000|2021-09-30 12:55:20|204883.5|204733.5|204878.2|204728.2|204883.5|204733.5|204870.4|204720.4|32
1633006530000|2021-09-30 12:55:30|204877.5|204727.5|204876.7|204726.7|204877.7|204727.7|204869.1|204719.1|25
1633006540000|2021-09-30 12:55:40|204876.3|204726.3|204822.3|204672.3|204876.3|204726.3|204821.9|204671.9|33
1633006550000|2021-09-30 12:55:50|204821.8|204671.8|204812.1|204662.1|204821.8|204671.8|204798.2|204648.2|30
1633006560000|2021-09-30 12:56:00|204812.3|204662.3|204836.4|204686.4|204837.5|204687.5|204811.7|204661.7|34
1633006570000|2021-09-30 12:56:10|204837.8|204687.8|204830.9|204680.9|204843.1|204693.1|204830.9|204680.9|34
1633006580000|2021-09-30 12:56:20|204833.6|204683.6|204805|204655|204836.1|204686.1|204803.2|204653.2|29
1633006590000|2021-09-30 12:56:30|204803.2|204653.2|204801.8|204651.8|204804.8|204654.8|204799.7|204649.7|27
1633006600000|2021-09-30 12:56:40|204799.6|204649.6|204801.7|204651.7|204804.4|204654.4|204798.5|204648.5|26
1633006610000|2021-09-30 12:56:50|204795.3|204645.3|204802.8|204652.8|204819.8|204669.8|204793.2|204643.2|31
1633006620000|2021-09-30 12:57:00|204801.8|204651.8|204824.7|204674.7|204825.2|204675.2|204801.7|204651.7|33
1633006630000|2021-09-30 12:57:10|204824.6|204674.6|204835|204685|204835|204685|204823.5|204673.5|29
1633006640000|2021-09-30 12:57:20|204834.7|204684.7|204830.2|204680.2|204835.1|204685.1|204827.3|204677.3|28
1633006650000|2021-09-30 12:57:30|204830.3|204680.3|204839.3|204689.3|204842.2|204692.2|204830.1|204680.1|30
1633006660000|2021-09-30 12:57:40|204839.9|204689.9|204831|204681|204842.1|204692.1|204827.4|204677.4|28
1633006670000|2021-09-30 12:57:50|204835.4|204685.4|204840.3|204690.3|204841.9|204691.9|204833.9|204683.9|35
1633006680000|2021-09-30 12:58:00|204840.5|204690.5|204858.1|204708.1|204861|204711|204840.3|204690.3|31
1633006690000|2021-09-30 12:58:10|204859.2|204709.2|204858|204708|204863.9|204713.9|204853.8|204703.8|32
1633006700000|2021-09-30 12:58:20|204858.1|204708.1|204835.7|204685.7|204858.1|204708.1|204828.1|204678.1|27
1633006710000|2021-09-30 12:58:30|204838|204688|204832.2|204682.2|204838.1|204688.1|204820.7|204670.7|33
1633006720000|2021-09-30 12:58:40|204834|204684|204844.4|204694.4|204844.6|204694.6|204831.2|204681.2|33
1633006730000|2021-09-30 12:58:50|204841.6|204691.6|204840.7|204690.7|204841.9|204691.9|204838.7|204688.7|23
1633006740000|2021-09-30 12:59:00|204840.6|204690.6|204845.7|204695.7|204845.7|204695.7|204832.4|204682.4|34
1633006750000|2021-09-30 12:59:10|204836.5|204686.5|204832.8|204682.8|204837.6|204687.6|204831.9|204681.9|21
1633006760000|2021-09-30 12:59:20|204832.3|204682.3|204859.9|204709.9|204861.6|204711.6|204832.3|204682.3|27
1633006770000|2021-09-30 12:59:30|204860.6|204710.6|204893.9|204743.9|204900.4|204750.4|204860.6|204710.6|39
1633006780000|2021-09-30 12:59:40|204893.2|204743.2|204905.9|204755.9|204909.4|204759.4|204889.8|204739.8|36
1633006790000|2021-09-30 12:59:50|204908.4|204758.4|204913.6|204763.6|204914|204764|204907.5|204757.5|32
1633006800000|2021-09-30 13:00:00|204916.5|204766.5|204909.3|204759.3|204916.7|204766.7|204887.9|204737.9|35
1633006810000|2021-09-30 13:00:10|204908.5|204758.5|204911|204761|204912|204762|204908.3|204758.3|31
1633006820000|2021-09-30 13:00:20|204910.4|204760.4|204912.4|204762.4|204912.5|204762.5|204909.1|204759.1|26
1633006830000|2021-09-30 13:00:30|204912.3|204762.3|204959.7|204809.7|204961.8|204811.8|204911.6|204761.6|36
1633006840000|2021-09-30 13:00:40|204961.1|204811.1|204961.3|204811.3|204964.3|204814.3|204954|204804|35
1633006850000|2021-09-30 13:00:50|204962.9|204812.9|204996.2|204846.2|205000.8|204850.8|204961|204811|39
1633006860000|2021-09-30 13:01:00|204996.5|204846.5|204954.2|204804.2|204996.5|204846.5|204951.6|204801.6|39
1633006870000|2021-09-30 13:01:10|204954.5|204804.5|204994|204844|205005|204855|204954.5|204804.5|38
1633006880000|2021-09-30 13:01:20|204991.4|204841.4|204955.3|204805.3|205009.5|204859.5|204948.9|204798.9|36
1633006890000|2021-09-30 13:01:30|204953.2|204803.2|204962|204812|204962.4|204812.4|204953.1|204803.1|32
1633006900000|2021-09-30 13:01:40|204961.8|204811.8|204965.2|204815.2|204967.1|204817.1|204958.7|204808.7|31
1633006910000|2021-09-30 13:01:50|204968.2|204818.2|204999.3|204849.3|205005.3|204855.3|204964.4|204814.4|36
1633006920000|2021-09-30 13:02:00|205000.4|204850.4|205013.5|204863.5|205021.8|204871.8|205000.4|204850.4|36
1633006930000|2021-09-30 13:02:10|205014|204864|205010.7|204860.7|205017|204867|205007.2|204857.2|29
1633006940000|2021-09-30 13:02:20|205010.3|204860.3|205045.3|204895.3|205057.2|204907.2|205010.3|204860.3|34
1633006950000|2021-09-30 13:02:30|205044|204894|205061.3|204911.3|205061.3|204911.3|205044|204894|36
1633006960000|2021-09-30 13:02:40|205065|204915|205052.2|204902.2|205078.3|204928.3|205049.1|204899.1|36
1633006970000|2021-09-30 13:02:50|205047.6|204897.6|205076.1|204926.1|205076.1|204926.1|205046.5|204896.5|34
1633006980000|2021-09-30 13:03:00|205078|204928|205090.4|204940.4|205093.3|204943.3|205078|204928|31
1633006990000|2021-09-30 13:03:10|205093.5|204943.5|205093|204943|205094.6|204944.6|205091|204941|29
1633007000000|2021-09-30 13:03:20|205093.6|204943.6|205179.2|205029.2|205179.4|205029.4|205093.1|204943.1|35
1633007010000|2021-09-30 13:03:30|205180.2|205030.2|205207.3|205057.3|205207.3|205057.3|205173.2|205023.2|36
1633007020000|2021-09-30 13:03:40|205217.5|205067.5|205208.2|205058.2|205227.3|205077.3|205196.2|205046.2|39
1633007030000|2021-09-30 13:03:50|205209.9|205059.9|205197.5|205047.5|205220.2|205070.2|205180.7|205030.7|39
1633007040000|2021-09-30 13:04:00|205194.6|205044.6|205220.7|205070.7|205226.2|205076.2|205176.4|205026.4|36
1633007050000|2021-09-30 13:04:10|205223.1|205073.1|205222.3|205072.3|205227.8|205077.8|205220.4|205070.4|32
1633007060000|2021-09-30 13:04:20|205225.7|205075.7|205205.7|205055.7|205225.8|205075.8|205205|205055|32
1633007070000|2021-09-30 13:04:30|205208.2|205058.2|205214.5|205064.5|205221.6|205071.6|205202.7|205052.7|33
1633007080000|2021-09-30 13:04:40|205213.4|205063.4|205214.9|205064.9|205217.5|205067.5|205205.4|205055.4|37
1633007090000|2021-09-30 13:04:50|205213.2|205063.2|205214.1|205064.1|205217.9|205067.9|205212.4|205062.4|31
1633007100000|2021-09-30 13:05:00|205214.6|205064.6|205202.9|205052.9|205234.8|205084.8|205202.7|205052.7|34
1633007110000|2021-09-30 13:05:10|205204.9|205054.9|205267.8|205117.8|205267.8|205117.8|205204|205054|33
1633007120000|2021-09-30 13:05:20|205266|205116|205287.2|205137.2|205287.2|205137.2|205266|205116|34
1633007130000|2021-09-30 13:05:30|205293.5|205143.5|205295.9|205145.9|205307.8|205157.8|205293.5|205143.5|34
1633007140000|2021-09-30 13:05:40|205296.2|205146.2|205343.4|205193.4|205345.4|205195.4|205294.4|205144.4|29
1633007150000|2021-09-30 13:05:50|205343.5|205193.5|205313.7|205163.7|205350.9|205200.9|205312.2|205162.2|38
1633007160000|2021-09-30 13:06:00|205318.8|205168.8|205322.2|205172.2|205324.7|205174.7|205297.2|205147.2|36
1633007170000|2021-09-30 13:06:10|205314.9|205164.9|205302.7|205152.7|205314.9|205164.9|205294.3|205144.3|33
1633007180000|2021-09-30 13:06:20|205302|205152|205316.4|205166.4|205326.8|205176.8|205302|205152|33
1633007190000|2021-09-30 13:06:30|205317.3|205167.3|205313|205163|205324.8|205174.8|205303|205153|33
1633007200000|2021-09-30 13:06:40|205320.2|205170.2|205316.2|205166.2|205320.6|205170.6|205303|205153|30
1633007210000|2021-09-30 13:06:50|205316.4|205166.4|205307.9|205157.9|205321.1|205171.1|205307.5|205157.5|34
1633007220000|2021-09-30 13:07:00|205308.2|205158.2|205266.8|205116.8|205309|205159|205264.9|205114.9|33
1633007230000|2021-09-30 13:07:10|205272.4|205122.4|205297.3|205147.3|205300.7|205150.7|205267.6|205117.6|38
1633007240000|2021-09-30 13:07:20|205297.2|205147.2|205304.6|205154.6|205307.5|205157.5|205296.8|205146.8|26
1633007250000|2021-09-30 13:07:30|205306|205156|205344.3|205194.3|205347.6|205197.6|205302.9|205152.9|34
1633007260000|2021-09-30 13:07:40|205345.3|205195.3|205354.2|205204.2|205356.5|205206.5|205344.7|205194.7|29
1633007270000|2021-09-30 13:07:50|205354|205204|205358.8|205208.8|205358.8|205208.8|205353.7|205203.7|32
1633007280000|2021-09-30 13:08:00|205357|205207|205349.6|205199.6|205357|205207|205344.4|205194.4|34
1633007290000|2021-09-30 13:08:10|205349.4|205199.4|205354.6|205204.6|205355.5|205205.5|205344.6|205194.6|30
1633007300000|2021-09-30 13:08:20|205353.2|205203.2|205358.6|205208.6|205360.2|205210.2|205353.1|205203.1|24
1633007310000|2021-09-30 13:08:30|205357.3|205207.3|205382.6|205232.6|205384.9|205234.9|205352.4|205202.4|35
1633007320000|2021-09-30 13:08:40|205388.4|205238.4|205393|205243|205393.8|205243.8|205384.7|205234.7|28
1633007330000|2021-09-30 13:08:50|205393.5|205243.5|205393.3|205243.3|205395.4|205245.4|205389.2|205239.2|31
1633007340000|2021-09-30 13:09:00|205392.8|205242.8|205432.7|205282.7|205435.1|205285.1|205392.8|205242.8|36
1633007350000|2021-09-30 13:09:10|205433.3|205283.3|205403.4|205253.4|205433.3|205283.3|205403.1|205253.1|32
1633007360000|2021-09-30 13:09:20|205409.2|205259.2|205423.1|205273.1|205423.1|205273.1|205404.6|205254.6|36
1633007370000|2021-09-30 13:09:30|205423.4|205273.4|205421.7|205271.7|205427.5|205277.5|205418.8|205268.8|26
1633007380000|2021-09-30 13:09:40|205421.3|205271.3|205422.3|205272.3|205435.2|205285.2|205408|205258|28
1633007390000|2021-09-30 13:09:50|205421.4|205271.4|205387.6|205237.6|205424.8|205274.8|205385.5|205235.5|29
1633007400000|2021-09-30 13:10:00|205391.2|205241.2|205379.8|205229.8|205398.5|205248.5|205378.2|205228.2|37
1633007410000|2021-09-30 13:10:10|205380.6|205230.6|205389.2|205239.2|205391.3|205241.3|205380.6|205230.6|28
1633007420000|2021-09-30 13:10:20|205389.6|205239.6|205391.4|205241.4|205391.4|205288.6|205338.6|205232.4|36
1633007430000|2021-09-30 13:10:30|205389.9|205239.9|205389.8|205239.8|205393.1|205243.1|205388.5|205238.5|31
1633007440000|2021-09-30 13:10:40|205392.1|205242.1|205386.6|205236.6|205396.8|205246.8|205386.6|205236.6|33
1633007450000|2021-09-30 13:10:50|205384.8|205234.8|205361.3|205211.3|205388.4|205238.4|205360.5|205210.5|31
1633007460000|2021-09-30 13:11:00|205361.9|205211.9|205362.6|205212.6|205362.6|205212.6|205361|205211|18
1633007470000|2021-09-30 13:11:10|205362.1|205212.1|205356.6|205206.6|205363.3|205213.3|205353.9|205203.9|27
1633007480000|2021-09-30 13:11:20|205355|205205|205315.4|205165.4|205355.5|205205.5|205315.1|205165.1|28
1633007490000|2021-09-30 13:11:30|205316.1|205166.1|205313.6|205163.6|205316.9|205166.9|205310.7|205160.7|31
1633007500000|2021-09-30 13:11:40|205310.9|205160.9|205308.9|205158.9|205314|205164|205305.9|205155.9|32
1633007510000|2021-09-30 13:11:50|205307|205157|205320.6|205170.6|205320.6|205170.6|205304.7|205154.7|38
1633007520000|2021-09-30 13:12:00|205321.4|205171.4|205308.5|205158.5|205323.6|205173.6|205307.9|205157.9|38
1633007530000|2021-09-30 13:12:10|205308.6|205158.6|205344.9|205194.9|205344.9|205194.9|205307.8|205157.8|32
1633007540000|2021-09-30 13:12:20|205348.6|205198.6|205350.1|205200.1|205380.5|205284.3|205314.2|205198.2|36
1633007550000|2021-09-30 13:12:30|205350.7|205200.7|205363.9|205213.9|205363.9|205258.5|205298.7|205197.1|37
1633007560000|2021-09-30 13:12:40|205359.3|205209.3|205314.5|205264.5|205364.2|205265|205313.5|205206.3|23
1633007570000|2021-09-30 13:12:50|205314.4|205264.4|205361|205211|205365.6|205264.4|205314.4|205210|21
1633007580000|2021-09-30 13:13:00|205359.6|205209.6|205366|205216|205366.1|205216.1|205359.6|205209.6|25
1633007590000|2021-09-30 13:13:10|205361.9|205211.9|205360.2|205210.2|205363|205213|205352.2|205202.2|31
1633007600000|2021-09-30 13:13:20|205360.6|205210.6|205388.1|205238.1|205389.8|205239.8|205360.6|205210.6|32
1633007610000|2021-09-30 13:13:30|205388.7|205238.7|205393.9|205243.9|205394|205244|205385.3|205235.3|24
1633007620000|2021-09-30 13:13:40|205394.2|205244.2|205460.3|205310.3|205465.7|205315.7|205394.2|205244.2|33
1633007630000|2021-09-30 13:13:50|205458.9|205308.9|205481.9|205331.9|205486.5|205336.5|205439.7|205289.7|38
1633007640000|2021-09-30 13:14:00|205482.6|205332.6|205468.8|205318.8|205485.6|205335.6|205461|205311|33
1633007650000|2021-09-30 13:14:10|205462.8|205312.8|205477|205327|205478.8|205328.8|205451.3|205301.3|28
1633007660000|2021-09-30 13:14:20|205476.5|205326.5|205406.2|205356.2|205478.1|205361.4|205406.2|205310.5|32
1633007670000|2021-09-30 13:14:30|205455|205305|205455.5|205305.5|205457.9|205358.5|205402.4|205302.7|21
1633007680000|2021-09-30 13:14:40|205455|205305|205452.1|205302.1|205455|205305|205442.6|205292.6|24
1633007690000|2021-09-30 13:14:50|205451.5|205301.5|205452.2|205302.2|205455.2|205305.2|205447.7|205297.7|35
1633007700000|2021-09-30 13:15:00|205449.7|205299.7|205444.9|205294.9|205450.3|205300.3|205432.7|205282.7|34
1633007710000|2021-09-30 13:15:10|205447.8|205297.8|205446.4|205296.4|205448.4|205298.4|205441.4|205291.4|36
1633007720000|2021-09-30 13:15:20|205446.3|205296.3|205398.1|205248.1|205446.7|205296.7|205394.2|205244.2|35
1633007730000|2021-09-30 13:15:30|205403|205253|205414.7|205264.7|205418.8|205268.8|205401.6|205251.6|33
1633007740000|2021-09-30 13:15:40|205416.6|205266.6|205392.4|205242.4|205417.5|205267.5|205392.4|205242.4|33
1633007750000|2021-09-30 13:15:50|205395.8|205245.8|205416.5|205266.5|205416.5|205266.5|205394.1|205244.1|34
1633007760000|2021-09-30 13:16:00|205403.4|205253.4|205400.5|205250.5|205407.7|205257.7|205396.5|205246.5|34
1633007770000|2021-09-30 13:16:10|205401.4|205251.4|205405.5|205255.5|205408|205258|205400.6|205250.6|34
1633007780000|2021-09-30 13:16:20|205408.2|205258.2|205394.4|205244.4|205408.2|205258.2|205394.3|205244.3|28
1633007790000|2021-09-30 13:16:30|205394|205244|205398.3|205248.3|205403.8|205253.8|205394|205244|28
1633007800000|2021-09-30 13:16:40|205396.4|205246.4|205402.9|205252.9|205402.9|205252.9|205392.1|205242.1|32
1633007810000|2021-09-30 13:16:50|205398.6|205248.6|205396.3|205246.3|205400.7|205250.7|205388.9|205238.9|33
1633007820000|2021-09-30 13:17:00|205393.4|205243.4|205399.9|205249.9|205400.7|205250.7|205393.4|205243.4|32
1633007830000|2021-09-30 13:17:10|205400|205250|205401|205251|205406.7|205256.7|205399.2|205249.2|30
1633007840000|2021-09-30 13:17:20|205399.9|205249.9|205467.3|205317.3|205467.3|205317.3|205399.7|205249.7|35
1633007850000|2021-09-30 13:17:30|205465.9|205315.9|205478.9|205328.9|205484.1|205334.1|205465.9|205315.9|26
1633007860000|2021-09-30 13:17:40|205478.4|205328.4|205495.9|205345.9|205496.5|205346.5|205473.4|205323.4|30
1633007870000|2021-09-30 13:17:50|205495.1|205345.1|205498.4|205348.4|205498.7|205388.3|205438.3|205343.8|20
1633007880000|2021-09-30 13:18:00|205499|205349|205482.7|205332.7|205513.3|205363.3|205478.7|205328.7|29
1633007890000|2021-09-30 13:18:10|205482.2|205332.2|205480.1|205330.1|205483.7|205333.7|205478.4|205328.4|21
1633007900000|2021-09-30 13:18:20|205481.8|205331.8|205481.5|205331.5|205486.5|205336.5|205480.4|205330.4|28
1633007910000|2021-09-30 13:18:30|205481.8|205331.8|205483.5|205333.5|205489.9|205386.1|205435.9|205330.5|31
1633007920000|2021-09-30 13:18:40|205483|205333|205481.9|205331.9|205484.9|205334.9|205480.1|205330.1|24
1633007930000|2021-09-30 13:18:50|205482.1|205332.1|205510.2|205360.2|205510.2|205360.2|205482.1|205332.1|29
1633007940000|2021-09-30 13:19:00|205510|205360|205463.9|205413.9|205511.1|205413.9|205463.9|205358|25
1633007950000|2021-09-30 13:19:10|205465.7|205415.7|205510.7|205360.7|205516.1|205415.7|205464.9|205360.7|31
1633007960000|2021-09-30 13:19:20|205504.7|205354.7|205495.5|205345.5|205505.6|205398.3|205447.1|205342.4|33
1633007970000|2021-09-30 13:19:30|205494.2|205344.2|205455.1|205305.1|205494.6|205344.6|205451.2|205301.2|32
1633007980000|2021-09-30 13:19:40|205455.4|205305.4|205455.3|205305.3|205457|205307|205454.1|205304.1|27
1633007990000|2021-09-30 13:19:50|205446.8|205296.8|205464.1|205314.1|205464.3|205314.3|205446.8|205296.8|31
1633008000000|2021-09-30 13:20:00|205455.8|205305.8|205453.1|205303.1|205458|205308|205449.7|205299.7|32
1633008010000|2021-09-30 13:20:10|205453.5|205303.5|205474.4|205324.4|205475.3|205325.3|205448.1|205298.1|30
1633008020000|2021-09-30 13:20:20|205475.3|205325.3|205484.7|205334.7|205487|205337|205467.9|205317.9|30
1633008030000|2021-09-30 13:20:30|205483.3|205333.3|205488.3|205338.3|205492.9|205342.9|205483.3|205333.3|27
1633008040000|2021-09-30 13:20:40|205488.1|205338.1|205484.7|205334.7|205488.6|205338.6|205484.5|205334.5|23
1633008050000|2021-09-30 13:20:50|205485|205335|205504.6|205354.6|205504.6|205354.6|205485|205335|26
1633008060000|2021-09-30 13:21:00|205507.1|205357.1|205510.5|205360.5|205512.1|205362.1|205504.9|205354.9|37
1633008070000|2021-09-30 13:21:10|205509.8|205359.8|205527.5|205377.5|205531|205381|205509|205359|32
1633008080000|2021-09-30 13:21:20|205528|205378|205517.9|205367.9|205528.2|205378.2|205517.9|205367.9|29
1633008090000|2021-09-30 13:21:30|205518.1|205368.1|205528|205378|205528.7|205378.7|205518.1|205368.1|34
1633008100000|2021-09-30 13:21:40|205527.9|205377.9|205525.9|205375.9|205531.9|205381.9|205525.1|205375.1|25
1633008110000|2021-09-30 13:21:50|205526.3|205376.3|205527.7|205377.7|205534.9|205384.9|205526.2|205376.2|28
1633008120000|2021-09-30 13:22:00|205527.3|205377.3|205537.6|205387.6|205538.3|205388.3|205527.2|205377.2|27
1633008130000|2021-09-30 13:22:10|205546.9|205396.9|205591.6|205441.6|205592.8|205442.8|205546.2|205396.2|37
1633008140000|2021-09-30 13:22:20|205591|205441|205591.2|205441.2|205601.1|205451.1|205590.7|205440.7|33
1633008150000|2021-09-30 13:22:30|205565.2|205415.2|205582.9|205432.9|205582.9|205432.9|205556.3|205406.3|39
1633008160000|2021-09-30 13:22:40|205583.2|205433.2|205591.1|205441.1|205591.9|205441.9|205583.2|205433.2|31
1633008170000|2021-09-30 13:22:50|205592.3|205442.3|205591.5|205441.5|205593.7|205443.7|205590.2|205440.2|25
1633008180000|2021-09-30 13:23:00|205592.7|205442.7|205606.1|205456.1|205606.1|205456.1|205592.7|205442.7|36
1633008190000|2021-09-30 13:23:10|205604.1|205454.1|205602.8|205452.8|205607.6|205457.6|205596.4|205446.4|36
1633008200000|2021-09-30 13:23:20|205602|205452|205587.7|205437.7|205603.1|205453.1|205580.8|205430.8|25
1633008210000|2021-09-30 13:23:30|205587.4|205437.4|205569.9|205419.9|205590.5|205440.5|205560.1|205410.1|27
1633008220000|2021-09-30 13:23:40|205564.1|205414.1|205564.3|205414.3|205564.3|205414.3|205558.2|205408.2|30
1633008230000|2021-09-30 13:23:50|205564.5|205414.5|205512.8|205362.8|205566|205416|205491|205341|39
1633008240000|2021-09-30 13:24:00|205517.4|205367.4|205478.4|205328.4|205517.4|205367.4|205477.7|205327.7|36
1633008250000|2021-09-30 13:24:10|205479.8|205329.8|205453.7|205303.7|205480.9|205347|205395.5|205285.9|30
1633008260000|2021-09-30 13:24:20|205453|205303|205441.4|205291.4|205470.3|205320.3|205441.2|205291.2|38
1633008270000|2021-09-30 13:24:30|205440.2|205290.2|205462.4|205312.4|205463.8|205313.8|205439.3|205289.3|29
1633008280000|2021-09-30 13:24:40|205462|205312|205415.4|205265.4|205462.1|205312.1|205414.6|205264.6|31
1633008290000|2021-09-30 13:24:50|205414.5|205264.5|205397.3|205247.3|205418.4|205268.4|205397.3|205247.3|26
1633008300000|2021-09-30 13:25:00|205396.7|205246.7|205386.2|205236.2|205399.4|205287.8|205336.5|205235.3|27
1633008310000|2021-09-30 13:25:10|205388.2|205238.2|205384.9|205234.9|205427.7|205277.7|205384.9|205234.9|38
1633008320000|2021-09-30 13:25:20|205386.3|205236.3|205341|205291|205396.2|205292|205337.8|205236.3|25
1633008330000|2021-09-30 13:25:30|205343|205293|205389.5|205239.5|205390.9|205293|205343|205236.8|21
1633008340000|2021-09-30 13:25:40|205379.7|205229.7|205342.1|205192.1|205379.7|205279.6|205329.6|205189.5|29
1633008350000|2021-09-30 13:25:50|205342.7|205192.7|205340.3|205190.3|205348.6|205198.6|205338.4|205188.4|27
1633008360000|2021-09-30 13:26:00|205339|205189|205302.9|205152.9|205341|205191|205299.7|205149.7|32
1633008370000|2021-09-30 13:26:10|205289.2|205139.2|205260|205110|205303.8|205153.8|205260|205110|35
1633008380000|2021-09-30 13:26:20|205260.7|205110.7|205235.3|205085.3|205268.7|205118.7|205234.5|205084.5|31
1633008390000|2021-09-30 13:26:30|205234.7|205084.7|205197|205047|205234.7|205084.7|205191.5|205041.5|30
1633008400000|2021-09-30 13:26:40|205197.2|205047.2|205179.5|205029.5|205199.6|205049.6|205177.7|205027.7|23
1633008410000|2021-09-30 13:26:50|205179.8|205029.8|205177.5|205027.5|205197|205047|205173.9|205023.9|33
1633008420000|2021-09-30 13:27:00|205183.2|205033.2|205178.6|205028.6|205183.2|205033.2|205171.3|205021.3|31
1633008430000|2021-09-30 13:27:10|205177.8|205027.8|205140.1|204990.1|205178.3|205028.3|205134.1|204984.1|34
1633008440000|2021-09-30 13:27:20|205142.1|204992.1|205098.9|204948.9|205169.3|205019.3|205093.9|204943.9|32
1633008450000|2021-09-30 13:27:30|205098.8|204948.8|205109.1|204959.1|205123|204973|205060.4|204910.4|39
1633008460000|2021-09-30 13:27:40|205108.4|204958.4|205105.2|204955.2|205109.9|204959.9|205094.3|204944.3|37
1633008470000|2021-09-30 13:27:50|205105.7|204955.7|205105.8|204955.8|205112|204962|205093.5|204943.5|35
1633008480000|2021-09-30 13:28:00|205103.2|204953.2|205135.6|204985.6|205135.6|205005.4|205055.4|204950.1|35
1633008490000|2021-09-30 13:28:10|205133.2|204983.2|205170.5|205020.5|205170.5|205020.5|205132.5|204982.5|34
1633008500000|2021-09-30 13:28:20|205171.6|205021.6|205182.7|205032.7|205184|205034|205170.8|205020.8|29
1633008510000|2021-09-30 13:28:30|205184.5|205034.5|205189.9|205039.9|205193.7|205043.7|205178.8|205028.8|33
1633008520000|2021-09-30 13:28:40|205189.6|205039.6|205194.7|205044.7|205196.7|205046.7|205184.6|205034.6|32
1633008530000|2021-09-30 13:28:50|205194.8|205044.8|205215.7|205065.7|205218.9|205068.9|205187.6|205037.6|33
1633008540000|2021-09-30 13:29:00|205219.4|205069.4|205227.2|205077.2|205230|205080|205217.1|205067.1|31
1633008550000|2021-09-30 13:29:10|205228.6|205078.6|205234.8|205084.8|205245.6|205095.6|205226.6|205076.6|33
1633008560000|2021-09-30 13:29:20|205232.2|205082.2|205235.9|205085.9|205238.1|205088.1|205225.7|205075.7|32
1633008570000|2021-09-30 13:29:30|205235.4|205085.4|205236.3|205086.3|205238.7|205088.7|205228.4|205078.4|31
1633008580000|2021-09-30 13:29:40|205236.2|205086.2|205235.4|205085.4|205238.5|205088.5|205234.1|205084.1|21
1633008590000|2021-09-30 13:29:50|205235|205085|205178.2|205028.2|205236.5|205086.5|205177.6|205027.6|26
1633008600000|2021-09-30 13:30:00|205178.3|205028.3|205186.7|205036.7|205186.7|205036.7|205167.9|205017.9|37
1633008610000|2021-09-30 13:30:10|205184.9|205034.9|205173.4|205023.4|205193.2|205043.2|205173.4|205023.4|33
1633008620000|2021-09-30 13:30:20|205173|205023|205179.2|205029.2|205182.6|205032.6|205170.7|205020.7|32
1633008630000|2021-09-30 13:30:30|205159.2|205009.2|205097.5|204947.5|205159.2|205009.2|205092|204942|26
1633008640000|2021-09-30 13:30:40|205094.5|204944.5|205144.2|204994.2|205145.5|204995.5|205093.7|204943.7|34
1633008650000|2021-09-30 13:30:50|205143|204993|205100.4|204950.4|205145.8|204995.8|205094.4|204944.4|38
1633008660000|2021-09-30 13:31:00|205104.6|204954.6|205097.5|204947.5|205105.7|204955.7|205093.4|204943.4|36
1633008670000|2021-09-30 13:31:10|205098.1|204948.1|205143.3|204993.3|205163.8|205013.8|205098.1|204948.1|35
1633008680000|2021-09-30 13:31:20|205140.6|204990.6|205143.5|204993.5|205149.4|204999.4|205136.4|204986.4|37
1633008690000|2021-09-30 13:31:30|205142.8|204992.8|205144.3|204994.3|205157.7|205042.8|205092.8|204989.1|32
1633008700000|2021-09-30 13:31:40|205145|204995|205096.6|204946.6|205147.5|205050.9|205095.6|204945.6|35
1633008710000|2021-09-30 13:31:50|205096.9|204946.9|205102.2|204952.2|205102.2|204971|205021|204917.5|35
1633008720000|2021-09-30 13:32:00|205100.6|204950.6|205065.9|204915.9|205113.7|205017.2|205050.5|204914.9|31
1633008730000|2021-09-30 13:32:10|205065.2|204915.2|205063.8|204913.8|205067.1|204917.1|205059.8|204909.8|27
1633008740000|2021-09-30 13:32:20|205047.5|204897.5|205057.9|204907.9|205057.9|204907.9|205023.3|204873.3|28
1633008750000|2021-09-30 13:32:30|205057.7|204907.7|205057.9|204907.9|205060|204910|205051.7|204901.7|32
1633008760000|2021-09-30 13:32:40|205057.5|204907.5|205091.7|204941.7|205091.7|204941.7|205057.5|204907.5|34
1633008770000|2021-09-30 13:32:50|205090.5|204940.5|205055.3|204905.3|205092.1|204942.1|205050.2|204900.2|34
1633008780000|2021-09-30 13:33:00|205054.1|204904.1|204983.2|204833.2|205054.1|204904.1|204982.2|204832.2|37
1633008790000|2021-09-30 13:33:10|204985.8|204835.8|204974.6|204824.6|204988.6|204838.6|204970.4|204820.4|34
1633008800000|2021-09-30 13:33:20|204975.7|204825.7|205053.6|204903.6|205056.6|204928.7|204964|204814|37
1633008810000|2021-09-30 13:33:30|205053.5|204903.5|205068.7|204918.7|205072.7|204922.7|205036.6|204886.6|36
1633008820000|2021-09-30 13:33:40|205070.9|204920.9|205060.5|204910.5|205077.7|204927.7|205051.2|204901.2|34
1633008830000|2021-09-30 13:33:50|205063.8|204913.8|205091|204941|205094.1|204944.1|205059.7|204909.7|38
1633008840000|2021-09-30 13:34:00|205089.4|204939.4|205078.6|204928.6|205095|204982.5|205032.5|204900.2|38
1633008850000|2021-09-30 13:34:10|205080|204930|205087.6|204937.6|205096.8|204946.8|205076.6|204926.6|38
1633008860000|2021-09-30 13:34:20|205090.2|204940.2|205022.2|204872.2|205090.2|204940.2|205015.2|204865.2|39
1633008870000|2021-09-30 13:34:30|205023.7|204873.7|205025.8|204875.8|205025.8|204875.8|205012.5|204862.5|38
1633008880000|2021-09-30 13:34:40|205027.4|204877.4|205014.9|204864.9|205047.6|204897.6|205014.1|204864.1|38
1633008890000|2021-09-30 13:34:50|205019.4|204869.4|205061.1|204911.1|205062.5|204912.5|205017.5|204867.5|38
1633008900000|2021-09-30 13:35:00|205059.7|204909.7|205069.7|204919.7|205069.7|204919.7|205056.2|204906.2|29
1633008910000|2021-09-30 13:35:10|205081.6|204931.6|205059.5|204909.5|205081.9|204931.9|205057.4|204907.4|38
1633008920000|2021-09-30 13:35:20|205063.1|204913.1|205055.3|204905.3|205080.4|204930.4|205049.4|204899.4|38
1633008930000|2021-09-30 13:35:30|205052.3|204902.3|205013.1|204863.1|205055.3|204905.3|205012.1|204862.1|34
1633008940000|2021-09-30 13:35:40|205009.2|204859.2|204978.4|204828.4|205009.2|204859.2|204966.8|204816.8|38
1633008950000|2021-09-30 13:35:50|204980.1|204830.1|205012.4|204862.4|205024.6|204874.6|204980.1|204830.1|40
1633008960000|2021-09-30 13:36:00|205010|204860|205024.9|204874.9|205027.6|204877.6|205000.4|204850.4|40
1633008970000|2021-09-30 13:36:10|205027.1|204877.1|205035|204885|205037.3|204887.3|205011.3|204861.3|35
1633008980000|2021-09-30 13:36:20|205034.6|204884.6|205049.9|204899.9|205065.3|204915.3|205026.9|204876.9|36
1633008990000|2021-09-30 13:36:30|205047.6|204897.6|204985|204835|205050.5|204900.5|204982.6|204832.6|38
1633009000000|2021-09-30 13:36:40|204984|204834|205006.5|204856.5|205009.7|204886.9|204936.9|204834|28
1633009010000|2021-09-30 13:36:50|204997.2|204847.2|205010.5|204860.5|205011.1|204861.1|204997.2|204847.2|33
1633009020000|2021-09-30 13:37:00|205010.3|204860.3|205008.7|204858.7|205012|204862|204998.2|204848.2|35
1633009030000|2021-09-30 13:37:10|205009|204859|205023.3|204873.3|205037.2|204887.2|205003.2|204853.2|36
1633009040000|2021-09-30 13:37:20|205024.3|204874.3|205062.7|204912.7|205076.1|204926.1|205020.9|204870.9|37
1633009050000|2021-09-30 13:37:30|205055.3|204905.3|205077.3|204927.3|205077.6|204927.6|205044.6|204894.6|37
1633009060000|2021-09-30 13:37:40|205077.4|204927.4|205078|204928|205078|204928|205071.4|204921.4|33
1633009070000|2021-09-30 13:37:50|205076.9|204926.9|205043.7|204893.7|205093|204943|205043.5|204893.5|35
1633009080000|2021-09-30 13:38:00|205047.8|204897.8|205064.4|204914.4|205064.5|204914.5|205043.6|204893.6|37
1633009090000|2021-09-30 13:38:10|205063.9|204913.9|205068.1|204918.1|205068.2|204918.2|205061.2|204911.2|37
1633009100000|2021-09-30 13:38:20|205068.2|204918.2|205100.6|204950.6|205100.6|204950.6|205066.3|204916.3|37
1633009110000|2021-09-30 13:38:30|205100|204950|205101.6|204951.6|205101.6|204951.6|205097.2|204947.2|34
1633009120000|2021-09-30 13:38:40|205100.3|204950.3|205115.6|204965.6|205115.8|204965.8|205098|204948|35
1633009130000|2021-09-30 13:38:50|205115.9|204965.9|205108.7|204958.7|205115.9|204965.9|205096.8|204946.8|40
1633009140000|2021-09-30 13:39:00|205109.4|204959.4|205095.7|204945.7|205109.9|204959.9|205095.7|204945.7|31
1633009150000|2021-09-30 13:39:10|205097|204947|205104.7|204954.7|205106.5|204956.5|205097|204947|34
1633009160000|2021-09-30 13:39:20|205104.3|204954.3|205107.5|204957.5|205107.5|204957.5|205102.7|204952.7|26
1633009170000|2021-09-30 13:39:30|205107.8|204957.8|205103.5|204953.5|205110.6|204960.6|205099.4|204949.4|34
1633009180000|2021-09-30 13:39:40|205101.2|204951.2|205102.2|204952.2|205104.7|204954.7|205100.1|204950.1|22
1633009190000|2021-09-30 13:39:50|205102|204952|205105.3|204955.3|205106.1|204956.1|205100.7|204950.7|23
1633009200000|2021-09-30 13:40:00|205105.5|204955.5|205141.4|204991.4|205144.8|204994.8|205104.1|204954.1|32
1633009210000|2021-09-30 13:40:10|205144|204994|205156.1|205006.1|205156.1|205006.1|205142.6|204992.6|28
1633009220000|2021-09-30 13:40:20|205154.3|205004.3|205142.5|204992.5|205155.7|205005.7|205142.3|204992.3|30
1633009230000|2021-09-30 13:40:30|205144.9|204994.9|205150.9|205000.9|205152.2|205002.2|205143.3|204993.3|35
1633009240000|2021-09-30 13:40:40|205147.8|204997.8|205141.3|204991.3|205150.5|205000.5|205141.3|204991.3|30
1633009250000|2021-09-30 13:40:50|205143.2|204993.2|205139.4|204989.4|205145.1|204995.1|205139.4|204989.4|22
1633009260000|2021-09-30 13:41:00|205140.2|204990.2|205141.9|204991.9|205148.3|204998.3|205140.2|204990.2|35
1633009270000|2021-09-30 13:41:10|205144.3|204994.3|205177|205027|205178.3|205028.3|205143.8|204993.8|36
1633009280000|2021-09-30 13:41:20|205177.3|205027.3|205174.2|205024.2|205177.8|205027.8|205173.1|205023.1|30
1633009290000|2021-09-30 13:41:30|205174.3|205024.3|205135.1|204985.1|205174.6|205024.6|205127.5|204977.5|31
1633009300000|2021-09-30 13:41:40|205135.3|204985.3|205137.6|204987.6|205138.4|204988.4|205132.9|204982.9|25
1633009310000|2021-09-30 13:41:50|205137.1|204987.1|205160.1|205010.1|205172.7|205022.7|205135.6|204985.6|32
1633009320000|2021-09-30 13:42:00|205158.9|205008.9|205190.1|205040.1|205191.1|205041.1|205157|205007|31
1633009330000|2021-09-30 13:42:10|205189.2|205039.2|205187.7|205037.7|205196|205046|205183.9|205033.9|26
1633009340000|2021-09-30 13:42:20|205220|205070|205231.8|205081.8|205235.8|205085.8|205220|205070|34
1633009350000|2021-09-30 13:42:30|205229.8|205079.8|205236|205086|205259.8|205109.8|205229.5|205079.5|29
1633009360000|2021-09-30 13:42:40|205234.1|205084.1|205235.7|205085.7|205240.6|205090.6|205232.4|205082.4|35
1633009370000|2021-09-30 13:42:50|205236.7|205086.7|205235.6|205085.6|205239.5|205089.5|205235.5|205085.5|24
1633009380000|2021-09-30 13:43:00|205236.9|205086.9|205233.9|205083.9|205236.9|205086.9|205228.8|205078.8|35
1633009390000|2021-09-30 13:43:10|205234.1|205084.1|205230.8|205080.8|205235.8|205085.8|205228.8|205078.8|22
1633009400000|2021-09-30 13:43:20|205231.7|205081.7|205196.8|205046.8|205236.9|205086.9|205196.8|205046.8|30
1633009410000|2021-09-30 13:43:30|205176|205026|205182.6|205032.6|205185.1|205035.1|205174.4|205024.4|35
1633009420000|2021-09-30 13:43:40|205180.5|205030.5|205124.8|204974.8|205183.2|205033.2|205118|204968|36
1633009430000|2021-09-30 13:43:50|205123.7|204973.7|205104.4|204954.4|205124.9|204974.9|205101|204951|35
1633009440000|2021-09-30 13:44:00|205105.3|204955.3|205120.8|204970.8|205125.2|204975.2|205105.3|204955.3|33
1633009450000|2021-09-30 13:44:10|205120.9|204970.9|205115.5|204965.5|205123.9|204973.9|205110|204960|26
1633009460000|2021-09-30 13:44:20|205112.8|204962.8|205110|204960|205113.4|204963.4|205102|204952|32
1633009470000|2021-09-30 13:44:30|205112.5|204962.5|205116.4|204966.4|205116.4|204966.4|205106.1|204956.1|23
1633009480000|2021-09-30 13:44:40|205115.6|204965.6|205112.5|204962.5|205127|204977|205104.9|204954.9|28
1633009490000|2021-09-30 13:44:50|205111.8|204961.8|205122.1|204972.1|205127|204977|205111.8|204961.8|29
1633009500000|2021-09-30 13:45:00|205125.8|204975.8|205137|204987|205142.2|204992.2|205125.8|204975.8|35
1633009510000|2021-09-30 13:45:10|205138.9|204988.9|205138.5|204988.5|205145|204995|205137.3|204987.3|32
1633009520000|2021-09-30 13:45:20|205141.6|204991.6|205142.6|204992.6|205146.2|204996.2|205141.6|204991.6|30
1633009530000|2021-09-30 13:45:30|205140.5|204990.5|205140|204990|205142.4|204992.4|205138.8|204988.8|30
1633009540000|2021-09-30 13:45:40|205140.5|204990.5|205111.6|204961.6|205140.5|204990.5|205103.9|204953.9|27
1633009550000|2021-09-30 13:45:50|205133.1|204983.1|205139.4|204989.4|205140.2|204990.2|205130.6|204980.6|34
1633009560000|2021-09-30 13:46:00|205140.7|204990.7|205143.4|204993.4|205143.4|204993.4|205138.9|204988.9|32
1633009570000|2021-09-30 13:46:10|205140.7|204990.7|205167.2|205017.2|205169|205019|205137.7|204987.7|39
1633009580000|2021-09-30 13:46:20|205167.8|205017.8|205129.1|204979.1|205178|205028|205122.7|204972.7|39
1633009590000|2021-09-30 13:46:30|205129.7|204979.7|205135.5|204985.5|205135.5|204985.5|205123.3|204973.3|34
1633009600000|2021-09-30 13:46:40|205135.6|204985.6|205131.2|204981.2|205139.6|204989.6|205130.7|204980.7|36
1633009610000|2021-09-30 13:46:50|205131.8|204981.8|205116.2|204966.2|205142.1|204992.1|205116.2|204966.2|33
1633009620000|2021-09-30 13:47:00|205119.3|204969.3|205076.5|204926.5|205119.3|204969.3|205067.4|204917.4|39
1633009630000|2021-09-30 13:47:10|205075.8|204925.8|205057.9|204907.9|205076.5|204926.5|205047.6|204897.6|32
1633009640000|2021-09-30 13:47:20|205058|204908|205053.9|204903.9|205059.4|204909.4|205052.1|204902.1|36
1633009650000|2021-09-30 13:47:30|205054.4|204904.4|205038|204888|205055.3|204947.1|204997.1|204887.1|33
1633009660000|2021-09-30 13:47:40|205038.3|204888.3|204983.3|204833.3|205038.3|204888.3|204971.2|204821.2|37
1633009670000|2021-09-30 13:47:50|204981.4|204831.4|204990.6|204840.6|204991.6|204841.6|204956.2|204806.2|35
1633009680000|2021-09-30 13:48:00|205011.9|204861.9|205062.2|204912.2|205065.6|204915.6|205011.6|204861.6|38
1633009690000|2021-09-30 13:48:10|205063.3|204913.3|205060.6|204910.6|205064.9|204914.9|205052|204902|32
1633009700000|2021-09-30 13:48:20|205059|204909|205097.1|204947.1|205099.2|204955.3|205005.3|204902.8|38
1633009710000|2021-09-30 13:48:30|205097.3|204947.3|205094.6|204944.6|205097.7|204947.7|205092.7|204942.7|30
1633009720000|2021-09-30 13:48:40|205093.7|204943.7|205055|204905|205094.2|204944.2|205051.9|204901.9|35
1633009730000|2021-09-30 13:48:50|205054.7|204904.7|205058.3|204908.3|205058.3|204908.3|205049.7|204899.7|29
1633009740000|2021-09-30 13:49:00|205058.5|204908.5|205088.2|204938.2|205088.7|204938.7|205058.5|204908.5|35
1633009750000|2021-09-30 13:49:10|205086.8|204936.8|205091.8|204941.8|205101.2|204951.2|205086.8|204936.8|37
1633009760000|2021-09-30 13:49:20|205091.3|204941.3|205067.3|204917.3|205091.3|204941.3|205052.9|204902.9|37
1633009770000|2021-09-30 13:49:30|205066.6|204916.6|205061.3|204911.3|205066.6|204916.6|205053.9|204903.9|33
1633009780000|2021-09-30 13:49:40|205060.5|204910.5|205028.5|204878.5|205060.5|204910.5|205025|204875|36
1633009790000|2021-09-30 13:49:50|205029.1|204879.1|205024.9|204874.9|205036.9|204886.9|205017.2|204867.2|34
1633009800000|2021-09-30 13:50:00|205023|204873|204974.1|204824.1|205023|204873|204971.9|204821.9|39
1633009810000|2021-09-30 13:50:10|204974.6|204824.6|205002.5|204852.5|205002.6|204852.6|204972.1|204822.1|37
1633009820000|2021-09-30 13:50:20|205003.1|204853.1|205030.2|204880.2|205030.2|204880.2|205003.1|204853.1|36
1633009830000|2021-09-30 13:50:30|205030|204880|205032|204882|205035.9|204885.9|205025.9|204875.9|34
1633009840000|2021-09-30 13:50:40|205031.3|204881.3|205031.5|204881.5|205038.8|204888.8|205026.3|204876.3|30
1633009850000|2021-09-30 13:50:50|205031.9|204881.9|205023|204873|205033.5|204883.5|205021.6|204871.6|31
1633009860000|2021-09-30 13:51:00|205022.4|204872.4|205028.5|204878.5|205037.7|204887.7|205022.4|204872.4|34
1633009870000|2021-09-30 13:51:10|205028.9|204878.9|205026.9|204876.9|205029.5|204879.5|205025|204875|26
1633009880000|2021-09-30 13:51:20|205026.2|204876.2|205008.9|204858.9|205026.5|204876.5|205004.6|204854.6|29
1633009890000|2021-09-30 13:51:30|205009.1|204859.1|205021.6|204871.6|205028|204878|205005.2|204855.2|37
1633009900000|2021-09-30 13:51:40|205021.7|204871.7|205029.9|204879.9|205030.8|204880.8|205019.9|204869.9|34
1633009910000|2021-09-30 13:51:50|205028|204878|205022.6|204872.6|205031.3|204881.3|205022.6|204872.6|23
1633009920000|2021-09-30 13:52:00|205021.4|204871.4|205029.8|204879.8|205031|204881|205011|204861|37
1633009930000|2021-09-30 13:52:10|205027.5|204877.5|205026.5|204876.5|205029|204879|205021.9|204871.9|35
1633009940000|2021-09-30 13:52:20|205026.7|204876.7|205026.1|204876.1|205030.2|204880.2|205025|204875|26
1633009950000|2021-09-30 13:52:30|205026.2|204876.2|205027.9|204877.9|205030.5|204880.5|205022.7|204872.7|27
1633009960000|2021-09-30 13:52:40|205028.1|204878.1|205032.5|204882.5|205032.5|204882.5|205028.1|204878.1|26
1633009970000|2021-09-30 13:52:50|205032.9|204882.9|205052.7|204902.7|205054.6|204904.6|205031.3|204881.3|25
1633009980000|2021-09-30 13:53:00|205054.8|204904.8|205064|204914|205064|204914|205054.8|204904.8|36
1633009990000|2021-09-30 13:53:10|205064.2|204914.2|205063.4|204913.4|205065.4|204915.4|205056.8|204906.8|25
1633010000000|2021-09-30 13:53:20|205063.6|204913.6|205060.3|204910.3|205066.1|204916.1|205059.2|204909.2|35
1633010010000|2021-09-30 13:53:30|205061.1|204911.1|205035.2|204885.2|205061.1|204911.1|205033.7|204883.7|33
1633010020000|2021-09-30 13:53:40|205033.6|204883.6|205035|204885|205039.5|204889.5|205032.6|204882.6|29
1633010030000|2021-09-30 13:53:50|205035.4|204885.4|205051.9|204901.9|205053.4|204941.8|204984.4|204884.8|34
1633010040000|2021-09-30 13:54:00|205052.9|204902.9|204983.4|204833.4|205059.4|204909.4|204962|204812|37
1633010050000|2021-09-30 13:54:10|204980.9|204830.9|204987.9|204837.9|204987.9|204837.9|204979.2|204829.2|37
1633010060000|2021-09-30 13:54:20|204988|204838|205066.1|204916.1|205066.7|204916.7|204988|204838|38
1633010070000|2021-09-30 13:54:30|205067.6|204917.6|205058.6|204908.6|205067.6|204917.6|205021.3|204871.3|31
1633010080000|2021-09-30 13:54:40|205061.1|204911.1|204982.1|204932.1|205063.3|204932.1|204978.8|204876.6|34
1633010090000|2021-09-30 13:54:50|204981.4|204931.4|205027.4|204877.4|205061.1|204931.4|204981.4|204876.5|37
1633010100000|2021-09-30 13:55:00|205027.1|204877.1|205068.7|204918.7|205068.7|204918.7|205024.3|204874.3|38
1633010110000|2021-09-30 13:55:10|205068.8|204918.8|205083.7|204933.7|205083.7|204933.7|205061|204911|37
1633010120000|2021-09-30 13:55:20|205084.7|204934.7|205098.1|204948.1|205098.1|204948.1|205075.1|204925.1|39
1633010130000|2021-09-30 13:55:30|205099.2|204949.2|205118.2|204968.2|205118.2|205011|205061|204948.2|32
1633010140000|2021-09-30 13:55:40|205118|204968|205058.6|205008.6|205120.4|205009.2|205058.6|204955.4|33
1633010150000|2021-09-30 13:55:50|205108.6|204958.6|205109.4|204959.4|205114.1|204964.1|205105.6|204955.6|34
1633010160000|2021-09-30 13:56:00|205109|204959|205108.8|204958.8|205116|204966|205104.6|204954.6|33
1633010170000|2021-09-30 13:56:10|205107.5|204957.5|205112.8|204962.8|205118.8|204968.8|205107.5|204957.5|33
1633010180000|2021-09-30 13:56:20|205112|204962|205098.8|204948.8|205115.5|204965.5|205095.3|204945.3|35
1633010190000|2021-09-30 13:56:30|205096.9|204946.9|205140.1|204990.1|205140.1|204990.1|205096.9|204946.9|33
1633010200000|2021-09-30 13:56:40|205138.5|204988.5|205150.2|205000.2|205153.5|205003.5|205122|204972|37
1633010210000|2021-09-30 13:56:50|205149.4|204999.4|205156.1|205006.1|205156.7|205006.7|205149.3|204999.3|25
1633010220000|2021-09-30 13:57:00|205156.3|205006.3|205191.7|205041.7|205200.9|205060.1|205110.1|205004.4|39
1633010230000|2021-09-30 13:57:10|205190.1|205040.1|205192|205042|205194|205044|205190.1|205040.1|25
1633010240000|2021-09-30 13:57:20|205193.4|205043.4|205268.3|205118.3|205268.3|205165.8|205193.4|205043.4|39
1633010250000|2021-09-30 13:57:30|205276.8|205126.8|205271.9|205121.9|205279.6|205129.6|205271.9|205121.9|33
1633010260000|2021-09-30 13:57:40|205271.8|205121.8|205278.3|205128.3|205281.1|205131.1|205271.3|205121.3|33
1633010270000|2021-09-30 13:57:50|205277.9|205127.9|205277.1|205127.1|205291.7|205141.7|205275.4|205125.4|33
1633010280000|2021-09-30 13:58:00|205274.5|205124.5|205282.8|205132.8|205290.2|205140.2|205274.5|205124.5|37
1633010290000|2021-09-30 13:58:10|205283.6|205133.6|205330.7|205180.7|205330.7|205180.7|205283.1|205133.1|37
1633010300000|2021-09-30 13:58:20|205351.5|205201.5|205389.7|205239.7|205395.2|205245.2|205346.8|205196.8|37
1633010310000|2021-09-30 13:58:30|205395.7|205245.7|205404.3|205254.3|205408.2|205258.2|205381.6|205231.6|36
1633010320000|2021-09-30 13:58:40|205404.4|205254.4|205436.3|205286.3|205436.3|205286.3|205403.5|205253.5|36
1633010330000|2021-09-30 13:58:50|205437.3|205287.3|205437.7|205287.7|205439.7|205336.6|205385.9|205258.4|37
1633010340000|2021-09-30 13:59:00|205440.4|205290.4|205445|205295|205455.2|205305.2|205434|205284|36
1633010350000|2021-09-30 13:59:10|205446.3|205296.3|205488.5|205338.5|205489.3|205356.1|205405.2|205295.7|33
1633010360000|2021-09-30 13:59:20|205488.2|205338.2|205495.8|205345.8|205501.5|205351.5|205485.4|205335.4|34
1633010370000|2021-09-30 13:59:30|205496.9|205346.9|205516.8|205366.8|205516.8|205398.2|205443.9|205342.4|34
1633010380000|2021-09-30 13:59:40|205546.8|205396.8|205532.3|205382.3|205546.8|205432.8|205482.8|205368.7|32
1633010390000|2021-09-30 13:59:50|205535.7|205385.7|205507.2|205357.2|205535.7|205385.7|205500.2|205350.2|35
1633010400000|2021-09-30 14:00:00|205507.9|205357.9|205495.7|205345.7|205517.9|205367.9|205495|205345|38
1633010410000|2021-09-30 14:00:10|205496.1|205346.1|205497.8|205347.8|205513.8|205363.8|205491.8|205341.8|33
1633010420000|2021-09-30 14:00:20|205495.8|205345.8|205479.7|205329.7|205505.5|205355.5|205478.9|205328.9|36
1633010430000|2021-09-30 14:00:30|205483.2|205333.2|205483.9|205333.9|205487.7|205369.5|205419.5|205319|35
1633010440000|2021-09-30 14:00:40|205485.3|205335.3|205486.5|205336.5|205492.7|205342.7|205483.1|205333.1|35
1633010450000|2021-09-30 14:00:50|205492.4|205342.4|205511.8|205361.8|205528.2|205378.2|205492.4|205342.4|40
1633010460000|2021-09-30 14:01:00|205510.4|205360.4|205517.9|205367.9|205528.4|205415.6|205458.7|205359.4|39
1633010470000|2021-09-30 14:01:10|205519.6|205369.6|205521.4|205371.4|205525.2|205425.7|205473.1|205360.9|39
1633010480000|2021-09-30 14:01:20|205522.3|205372.3|205532|205382|205532|205382|205519.5|205369.5|39
1633010490000|2021-09-30 14:01:30|205531.5|205381.5|205530|205380|205533.5|205383.5|205526.4|205376.4|38
1633010500000|2021-09-30 14:01:40|205530.1|205380.1|205529.1|205379.1|205532|205382|205526.2|205376.2|38
1633010510000|2021-09-30 14:01:50|205529.3|205379.3|205537.3|205387.3|205537.5|205387.5|205527.9|205377.9|36
1633010520000|2021-09-30 14:02:00|205537.8|205387.8|205554.4|205404.4|205556.9|205406.9|205533.9|205383.9|33
1633010530000|2021-09-30 14:02:10|205554.7|205404.7|205489.9|205339.9|205554.7|205445.1|205483.9|205339.9|38
1633010540000|2021-09-30 14:02:20|205488.3|205338.3|205501.3|205351.3|205502.4|205352.4|205485.2|205335.2|34
1633010550000|2021-09-30 14:02:30|205500.4|205350.4|205497.8|205347.8|205503|205353|205495.3|205345.3|28
1633010560000|2021-09-30 14:02:40|205498|205348|205508.8|205358.8|205512.2|205362.2|205488.4|205338.4|35
1633010570000|2021-09-30 14:02:50|205507.6|205357.6|205525.1|205375.1|205530.5|205380.5|205507.6|205357.6|32
1633010580000|2021-09-30 14:03:00|205525.8|205375.8|205528.7|205378.7|205530.9|205380.9|205523.8|205373.8|33
1633010590000|2021-09-30 14:03:10|205528.5|205378.5|205526.4|205376.4|205538.4|205388.4|205526.4|205376.4|31
1633010600000|2021-09-30 14:03:20|205530.2|205380.2|205545.9|205395.9|205548.1|205398.1|205530.2|205380.2|37
1633010610000|2021-09-30 14:03:30|205546|205396|205545.5|205395.5|205549.2|205399.2|205544.4|205394.4|34
1633010620000|2021-09-30 14:03:40|205546.4|205396.4|205535.3|205385.3|205546.4|205396.4|205532.3|205382.3|35
1633010630000|2021-09-30 14:03:50|205535.4|205385.4|205556.2|205406.2|205560|205451.8|205500.8|205384.3|34
1633010640000|2021-09-30 14:04:00|205559.6|205409.6|205586.3|205436.3|205620.3|205470.3|205557.3|205407.3|38
1633010650000|2021-09-30 14:04:10|205585.5|205435.5|205584.7|205434.7|205595.1|205445.1|205583.5|205433.5|39
1633010660000|2021-09-30 14:04:20|205584.1|205434.1|205570.8|205420.8|205589.9|205439.9|205563.5|205413.5|35
1633010670000|2021-09-30 14:04:30|205570.6|205420.6|205570.7|205420.7|205574.9|205424.9|205565.3|205415.3|30
1633010680000|2021-09-30 14:04:40|205569.1|205419.1|205514.4|205364.4|205572|205422|205511.2|205361.2|32
1633010690000|2021-09-30 14:04:50|205515.5|205365.5|205548.3|205398.3|205550.8|205400.8|205515.5|205365.5|37
1633010700000|2021-09-30 14:05:00|205548.5|205398.5|205522|205372|205548.5|205398.5|205522|205372|35
1633010710000|2021-09-30 14:05:10|205523.7|205373.7|205514.7|205364.7|205528.1|205378.1|205513|205363|30
1633010720000|2021-09-30 14:05:20|205516.7|205366.7|205543.5|205393.5|205549.9|205399.9|205516.7|205366.7|33
1633010730000|2021-09-30 14:05:30|205543.3|205393.3|205555.8|205405.8|205556.3|205406.3|205543.3|205393.3|31
1633010740000|2021-09-30 14:05:40|205555.7|205405.7|205537.3|205387.3|205560|205410|205537.3|205387.3|34
1633010750000|2021-09-30 14:05:50|205538.9|205388.9|205537.5|205387.5|205550.8|205400.8|205534.9|205384.9|36
1633010760000|2021-09-30 14:06:00|205538.1|205388.1|205534.9|205384.9|205540.8|205390.8|205533|205383|32
1633010770000|2021-09-30 14:06:10|205531.7|205381.7|205568.7|205418.7|205572.5|205422.5|205531.7|205381.7|34
1633010780000|2021-09-30 14:06:20|205569.2|205419.2|205549.9|205399.9|205577.9|205427.9|205547.5|205397.5|35
1633010790000|2021-09-30 14:06:30|205550.4|205400.4|205567.6|205417.6|205567.6|205417.6|205545.2|205395.2|33
1633010800000|2021-09-30 14:06:40|205567.8|205417.8|205570.7|205420.7|205572.6|205422.6|205565.7|205415.7|34
1633010810000|2021-09-30 14:06:50|205573.9|205423.9|205552.2|205402.2|205573.9|205423.9|205551.7|205401.7|30
1633010820000|2021-09-30 14:07:00|205555.2|205405.2|205562.6|205412.6|205566.4|205416.4|205540.2|205390.2|38
1633010830000|2021-09-30 14:07:10|205563.7|205413.7|205549.4|205399.4|205563.7|205413.7|205539.2|205389.2|37
1633010840000|2021-09-30 14:07:20|205547.4|205397.4|205564.4|205414.4|205573.7|205423.7|205547.1|205397.1|34
1633010850000|2021-09-30 14:07:30|205564.3|205414.3|205595.9|205445.9|205597.1|205447.1|205563.8|205413.8|28
1633010860000|2021-09-30 14:07:40|205593.6|205443.6|205586.3|205436.3|205597.2|205447.2|205582.1|205432.1|35
1633010870000|2021-09-30 14:07:50|205585.8|205435.8|205587.6|205437.6|205591.2|205441.2|205578.9|205428.9|39
1633010880000|2021-09-30 14:08:00|205588.7|205438.7|205584.6|205434.6|205589.5|205439.5|205563.4|205413.4|37
1633010890000|2021-09-30 14:08:10|205584.5|205434.5|205546.8|205396.8|205584.5|205434.5|205546.1|205396.1|35
1633010900000|2021-09-30 14:08:20|205544.3|205394.3|205506.8|205356.8|205549.5|205399.5|205502.2|205352.2|36
1633010910000|2021-09-30 14:08:30|205496.2|205346.2|205510.4|205360.4|205511.3|205361.3|205491|205341|37
1633010920000|2021-09-30 14:08:40|205516.2|205366.2|205472.6|205322.6|205516.2|205366.2|205472.6|205322.6|36
1633010930000|2021-09-30 14:08:50|205475.9|205325.9|205493|205343|205496.8|205346.8|205475.4|205325.4|39
1633010940000|2021-09-30 14:09:00|205496.6|205346.6|205491.3|205341.3|205496.7|205346.7|205477.3|205327.3|36
1633010950000|2021-09-30 14:09:10|205493.2|205343.2|205515.9|205365.9|205516.5|205366.5|205493.2|205343.2|32
1633010960000|2021-09-30 14:09:20|205516.3|205366.3|205450.7|205300.7|205516.6|205366.6|205450.7|205300.7|37
1633010970000|2021-09-30 14:09:30|205445.9|205295.9|205523.1|205373.1|205564.3|205414.3|205440.3|205290.3|39
1633010980000|2021-09-30 14:09:40|205526.1|205376.1|205523.7|205373.7|205531.6|205381.6|205523.7|205373.7|36
1633010990000|2021-09-30 14:09:50|205525.5|205375.5|205461.8|205311.8|205526.5|205376.5|205448.9|205298.9|37
1633011000000|2021-09-30 14:10:00|205463.4|205313.4|205493.1|205343.1|205510.8|205360.8|205456.1|205306.1|39
1633011010000|2021-09-30 14:10:10|205493.6|205343.6|205492.3|205342.3|205503.3|205353.3|205482.4|205332.4|32
1633011020000|2021-09-30 14:10:20|205492.1|205342.1|205499.1|205349.1|205500.7|205350.7|205485.9|205335.9|31
1633011030000|2021-09-30 14:10:30|205496|205346|205453.4|205303.4|205498.5|205348.5|205450.8|205300.8|35
1633011040000|2021-09-30 14:10:40|205457.4|205307.4|205442.6|205292.6|205463.3|205313.3|205442.6|205292.6|37
1633011050000|2021-09-30 14:10:50|205437.4|205287.4|205419|205269|205442.3|205292.3|205414.4|205264.4|39
1633011060000|2021-09-30 14:11:00|205417.7|205267.7|205451.1|205301.1|205451.1|205301.1|205413.1|205263.1|36
1633011070000|2021-09-30 14:11:10|205451.6|205301.6|205446.5|205296.5|205462.6|205312.6|205446.5|205296.5|36
1633011080000|2021-09-30 14:11:20|205450.6|205300.6|205460.8|205310.8|205460.8|205310.8|205448|205298|34
1633011090000|2021-09-30 14:11:30|205460.1|205310.1|205445.4|205295.4|205470.6|205320.6|205445.3|205295.3|30
1633011100000|2021-09-30 14:11:40|205426.2|205276.2|205427.5|205277.5|205427.5|205277.5|205414.8|205264.8|39
1633011110000|2021-09-30 14:11:50|205427.6|205277.6|205459|205309|205459.1|205309.1|205426.1|205276.1|34
1633011120000|2021-09-30 14:12:00|205455.9|205305.9|205466|205316|205466|205316|205453.5|205303.5|34
1633011130000|2021-09-30 14:12:10|205464|205314|205469.6|205319.6|205472.8|205322.8|205463.8|205313.8|35
1633011140000|2021-09-30 14:12:20|205469.8|205319.8|205451.7|205301.7|205491.1|205341.1|205451.7|205301.7|39
1633011150000|2021-09-30 14:12:30|205452.7|205302.7|205443.8|205293.8|205453|205303|205423.7|205273.7|39
1633011160000|2021-09-30 14:12:40|205443.7|205293.7|205463.1|205313.1|205463.1|205313.1|205419.2|205269.2|34
1633011170000|2021-09-30 14:12:50|205463.8|205313.8|205418.9|205268.9|205463.8|205313.8|205414.2|205264.2|38
1633011180000|2021-09-30 14:13:00|205423.5|205273.5|205413.2|205263.2|205423.5|205273.5|205410.7|205260.7|31
1633011190000|2021-09-30 14:13:10|205417.9|205267.9|205414.5|205264.5|205434.7|205284.7|205413.9|205263.9|28
1633011200000|2021-09-30 14:13:20|205417|205267|205402.5|205252.5|205419.3|205269.3|205402.5|205252.5|35
1633011210000|2021-09-30 14:13:30|205403.7|205253.7|205416.1|205266.1|205417.2|205267.2|205403.7|205253.7|28
1633011220000|2021-09-30 14:13:40|205415.1|205265.1|205414.8|205264.8|205420.8|205270.8|205414.4|205264.4|29
1633011230000|2021-09-30 14:13:50|205414.6|205264.6|205449.3|205299.3|205450.8|205300.8|205413.6|205263.6|28
1633011240000|2021-09-30 14:14:00|205451.1|205301.1|205443.9|205293.9|205451.9|205301.9|205439.5|205289.5|37
1633011250000|2021-09-30 14:14:10|205432.3|205282.3|205412.1|205262.1|205432.3|205282.3|205409.8|205259.8|35
1633011260000|2021-09-30 14:14:20|205410.6|205260.6|205425.3|205275.3|205428.2|205329.7|205379|205257.6|32
1633011270000|2021-09-30 14:14:30|205423.5|205273.5|205417.9|205267.9|205423.5|205273.5|205411.7|205261.7|37
1633011280000|2021-09-30 14:14:40|205416.5|205266.5|205421.9|205271.9|205424.8|205274.8|205414|205264|33
1633011290000|2021-09-30 14:14:50|205424.3|205274.3|205453.2|205303.2|205453.2|205303.2|205424.3|205274.3|36
1633011300000|2021-09-30 14:15:00|205452.8|205302.8|205465.3|205315.3|205465.3|205315.3|205446.8|205296.8|34
1633011310000|2021-09-30 14:15:10|205462.8|205312.8|205459.9|205309.9|205463.2|205313.2|205449.1|205299.1|37
1633011320000|2021-09-30 14:15:20|205458.8|205308.8|205492.8|205342.8|205495.1|205345.1|205458.8|205308.8|36
1633011330000|2021-09-30 14:15:30|205492.5|205342.5|205521.1|205371.1|205524.1|205374.1|205489.2|205339.2|37
1633011340000|2021-09-30 14:15:40|205520.9|205370.9|205530.2|205380.2|205530.2|205429.3|205479.3|205351|37
1633011350000|2021-09-30 14:15:50|205533.3|205383.3|205538.6|205388.6|205552.2|205402.2|205531.2|205381.2|36
1633011360000|2021-09-30 14:16:00|205539.6|205389.6|205518.5|205368.5|205539.6|205389.6|205505.9|205355.9|38
1633011370000|2021-09-30 14:16:10|205518.3|205368.3|205532.3|205382.3|205544.2|205394.2|205518.3|205368.3|34
1633011380000|2021-09-30 14:16:20|205532.8|205382.8|205535.2|205385.2|205539.6|205389.6|205532.1|205382.1|33
1633011390000|2021-09-30 14:16:30|205534.9|205384.9|205534.9|205384.9|205535.3|205385.3|205530.4|205380.4|30
1633011400000|2021-09-30 14:16:40|205534.8|205384.8|205551.8|205401.8|205566.2|205416.2|205534.4|205384.4|35
1633011410000|2021-09-30 14:16:50|205553.3|205403.3|205513.3|205363.3|205553.3|205403.3|205512.3|205362.3|34
1633011420000|2021-09-30 14:17:00|205514.1|205364.1|205516.4|205366.4|205516.4|205366.4|205504.6|205354.6|38
1633011430000|2021-09-30 14:17:10|205508.8|205358.8|205542.9|205392.9|205544.2|205394.2|205508.8|205358.8|37
1633011440000|2021-09-30 14:17:20|205542.4|205392.4|205478.5|205328.5|205545.3|205395.3|205478.5|205328.5|39
1633011450000|2021-09-30 14:17:30|205481.1|205331.1|205454.9|205304.9|205481.1|205331.1|205433.8|205283.8|40
1633011460000|2021-09-30 14:17:40|205456.4|205306.4|205458.2|205308.2|205470.8|205320.8|205454.6|205304.6|34
1633011470000|2021-09-30 14:17:50|205458.8|205308.8|205446.2|205296.2|205461.1|205311.1|205446|205296|30
1633011480000|2021-09-30 14:18:00|205447.1|205297.1|205368.9|205218.9|205447.1|205335|205363.4|205213.4|39
1633011490000|2021-09-30 14:18:10|205371.2|205221.2|205380|205230|205386|205236|205359.1|205209.1|38
1633011500000|2021-09-30 14:18:20|205375.4|205225.4|205412.1|205262.1|205412.2|205262.2|205375.4|205225.4|36
1633011510000|2021-09-30 14:18:30|205414.2|205264.2|205453.8|205303.8|205458.7|205308.7|205411.4|205261.4|29
1633011520000|2021-09-30 14:18:40|205453.5|205303.5|205459.6|205309.6|205459.6|205309.6|205450.4|205300.4|28
1633011530000|2021-09-30 14:18:50|205458.8|205308.8|205455|205305|205459.4|205309.4|205453.3|205303.3|31
1633011540000|2021-09-30 14:19:00|205457.2|205307.2|205477.3|205327.3|205488.4|205338.4|205456.7|205306.7|39
1633011550000|2021-09-30 14:19:10|205476.4|205326.4|205484.6|205334.6|205499.2|205349.2|205475.9|205325.9|36
1633011560000|2021-09-30 14:19:20|205484.3|205334.3|205511.4|205361.4|205512.9|205362.9|205467.7|205317.7|29
1633011570000|2021-09-30 14:19:30|205512.2|205362.2|205563.6|205413.6|205563.6|205413.6|205510.8|205360.8|36
1633011580000|2021-09-30 14:19:40|205566.6|205416.6|205589.2|205439.2|205592.5|205442.5|205566|205416|33
1633011590000|2021-09-30 14:19:50|205589.8|205439.8|205594.3|205444.3|205595.1|205445.1|205588.5|205438.5|31
1633011600000|2021-09-30 14:20:00|205592.1|205442.1|205599.1|205449.1|205600.9|205501.7|205550.2|205437.3|37
1633011610000|2021-09-30 14:20:10|205597.6|205447.6|205598.2|205448.2|205602.7|205452.7|205587.9|205437.9|36
1633011620000|2021-09-30 14:20:20|205597.2|205447.2|205591.2|205441.2|205597.7|205447.7|205589.1|205439.1|24
1633011630000|2021-09-30 14:20:30|205590.9|205440.9|205609.4|205459.4|205611.5|205461.5|205590.9|205440.9|32
1633011640000|2021-09-30 14:20:40|205608.7|205458.7|205611.9|205461.9|205614.4|205511.9|205560.9|205458.7|34
1633011650000|2021-09-30 14:20:50|205612.5|205462.5|205632.6|205482.6|205636.5|205486.5|205610.4|205460.4|38
1633011660000|2021-09-30 14:21:00|205631.9|205481.9|205659.7|205509.7|205659.7|205509.7|205629.6|205479.6|38
1633011670000|2021-09-30 14:21:10|205660.5|205510.5|205674|205524|205674|205524|205648.5|205498.5|36
1633011680000|2021-09-30 14:21:20|205677|205527|205706.4|205556.4|205709.5|205580.8|205625.2|205525.3|33
1633011690000|2021-09-30 14:21:30|205706.3|205556.3|205697.8|205547.8|205706.6|205556.6|205691.6|205541.6|37
1633011700000|2021-09-30 14:21:40|205698.9|205548.9|205719.1|205569.1|205737.3|205587.3|205697.4|205547.4|37
1633011710000|2021-09-30 14:21:50|205716.7|205566.7|205739.8|205589.8|205742.3|205592.3|205716.7|205566.7|37
1633011720000|2021-09-30 14:22:00|205737.4|205587.4|205737|205587|205746.7|205596.7|205734.4|205584.4|36
1633011730000|2021-09-30 14:22:10|205737.3|205587.3|205735.6|205585.6|205752.2|205602.2|205732.5|205582.5|34
1633011740000|2021-09-30 14:22:20|205738.6|205588.6|205738.2|205588.2|205741.5|205591.5|205730.8|205580.8|37
1633011750000|2021-09-30 14:22:30|205740.8|205590.8|205738.6|205588.6|205742.1|205592.1|205719.8|205569.8|37
1633011760000|2021-09-30 14:22:40|205739.9|205589.9|205736.3|205586.3|205741.2|205591.2|205714.9|205564.9|39
1633011770000|2021-09-30 14:22:50|205735.2|205585.2|205713.2|205563.2|205736.6|205586.6|205712.6|205562.6|36
1633011780000|2021-09-30 14:23:00|205712.3|205562.3|205686.5|205536.5|205712.3|205562.3|205654.7|205504.7|39
1633011790000|2021-09-30 14:23:10|205685.8|205535.8|205687.3|205537.3|205688.5|205538.5|205684.3|205534.3|35
1633011800000|2021-09-30 14:23:20|205687|205537|205682.7|205532.7|205687|205537|205676.2|205526.2|38
1633011810000|2021-09-30 14:23:30|205681.6|205531.6|205682.6|205532.6|205707.6|205557.6|205673.8|205523.8|37
1633011820000|2021-09-30 14:23:40|205682|205532|205681.2|205531.2|205694.6|205544.6|205679.4|205529.4|38
1633011830000|2021-09-30 14:23:50|205681.7|205531.7|205710|205560|205710.4|205560.4|205681.7|205531.7|34
1633011840000|2021-09-30 14:24:00|205708.3|205558.3|205688.4|205538.4|205709.7|205559.7|205684.4|205534.4|39
1633011850000|2021-09-30 14:24:10|205685.8|205535.8|205697|205547|205698.9|205548.9|205682.7|205532.7|36
1633011860000|2021-09-30 14:24:20|205698|205548|205700.9|205550.9|205701.7|205551.7|205694.5|205544.5|35
1633011870000|2021-09-30 14:24:30|205700.4|205550.4|205698.9|205548.9|205700.4|205550.4|205684.2|205534.2|36
1633011880000|2021-09-30 14:24:40|205699.1|205549.1|205674|205524|205701.3|205551.3|205674|205524|39
1633011890000|2021-09-30 14:24:50|205675.7|205525.7|205707.3|205557.3|205707.3|205557.3|205675.2|205525.2|32
1633011900000|2021-09-30 14:25:00|205703.9|205553.9|205698.5|205548.5|205705.1|205555.1|205694.5|205544.5|39
1633011910000|2021-09-30 14:25:10|205698.7|205548.7|205671.5|205521.5|205700.3|205550.3|205668.7|205518.7|40
1633011920000|2021-09-30 14:25:20|205669.3|205519.3|205669|205519|205675.6|205525.6|205665.7|205515.7|37
1633011930000|2021-09-30 14:25:30|205668|205518|205665.3|205515.3|205683.7|205533.7|205664.6|205514.6|38
1633011940000|2021-09-30 14:25:40|205665.1|205515.1|205656|205506|205665.3|205515.3|205651|205501|35
1633011950000|2021-09-30 14:25:50|205656.2|205506.2|205677.3|205527.3|205685.9|205535.9|205652.7|205502.7|35
1633011960000|2021-09-30 14:26:00|205673.6|205523.6|205653.1|205503.1|205673.6|205523.6|205651.3|205501.3|35
1633011970000|2021-09-30 14:26:10|205653.9|205503.9|205647.5|205497.5|205656.1|205506.1|205646.2|205496.2|28
1633011980000|2021-09-30 14:26:20|205652.3|205502.3|205620.7|205470.7|205653.2|205503.2|205608.8|205458.8|37
1633011990000|2021-09-30 14:26:30|205621.8|205471.8|205621.4|205471.4|205624.4|205474.4|205618.8|205468.8|28
1633012000000|2021-09-30 14:26:40|205619.1|205469.1|205644.4|205494.4|205647.8|205497.8|205618.1|205468.1|39
1633012010000|2021-09-30 14:26:50|205643.7|205493.7|205662.2|205512.2|205665.9|205515.9|205643.7|205493.7|35
1633012020000|2021-09-30 14:27:00|205663.7|205513.7|205613.4|205463.4|205663.7|205562.8|205611.4|205461.4|36
1633012030000|2021-09-30 14:27:10|205614.5|205464.5|205622.6|205472.6|205622.8|205472.8|205608.8|205458.8|36
1633012040000|2021-09-30 14:27:20|205617.6|205467.6|205618.9|205468.9|205630.3|205480.3|205607.2|205457.2|35
1633012050000|2021-09-30 14:27:30|205619|205469|205594.7|205444.7|205619.5|205499.8|205549.8|205444.7|36
1633012060000|2021-09-30 14:27:40|205593.9|205443.9|205615.7|205465.7|205616.8|205466.8|205589.4|205439.4|33
1633012070000|2021-09-30 14:27:50|205621.8|205471.8|205619.8|205469.8|205630.1|205521.7|205571.7|205467.5|33
1633012080000|2021-09-30 14:28:00|205618.6|205468.6|205627.1|205477.1|205631|205481|205617.3|205467.3|37
1633012090000|2021-09-30 14:28:10|205627.9|205477.9|205643.5|205493.5|205645.8|205495.8|205627.9|205477.9|33
1633012100000|2021-09-30 14:28:20|205645.6|205495.6|205662.4|205512.4|205673.8|205523.8|205645.3|205495.3|34
1633012110000|2021-09-30 14:28:30|205662.5|205512.5|205660.8|205510.8|205674.1|205524.1|205654.9|205504.9|32
1633012120000|2021-09-30 14:28:40|205657.3|205507.3|205662|205512|205670.1|205561.1|205609.6|205504.6|36
1633012130000|2021-09-30 14:28:50|205658.7|205508.7|205612.7|205462.7|205658.7|205552|205602|205460.7|37
1633012140000|2021-09-30 14:29:00|205608.7|205458.7|205606.2|205456.2|205608.7|205458.7|205590.6|205440.6|39
1633012150000|2021-09-30 14:29:10|205602.3|205452.3|205650.8|205500.8|205651.3|205501.3|205601.2|205451.2|37
1633012160000|2021-09-30 14:29:20|205652.4|205502.4|205630.8|205480.8|205654|205504|205627.9|205477.9|35
1633012170000|2021-09-30 14:29:30|205633.5|205483.5|205645.6|205495.6|205645.6|205495.6|205616.2|205466.2|36
1633012180000|2021-09-30 14:29:40|205648.9|205498.9|205653.5|205503.5|205655.1|205505.1|205645.4|205495.4|36
1633012190000|2021-09-30 14:29:50|205655|205505|205651.4|205501.4|205655.2|205505.2|205648.1|205498.1|30
1633012200000|2021-09-30 14:30:00|205650.6|205500.6|205594.5|205444.5|205650.6|205500.6|205593.1|205443.1|38
1633012210000|2021-09-30 14:30:10|205594|205444|205595.6|205445.6|205602.9|205452.9|205589.7|205439.7|38
1633012220000|2021-09-30 14:30:20|205595.5|205445.5|205623.4|205473.4|205623.7|205473.7|205585|205435|39
1633012230000|2021-09-30 14:30:30|205623|205473|205660|205510|205660.7|205510.7|205623|205473|31
1633012240000|2021-09-30 14:30:40|205662.3|205512.3|205655.5|205505.5|205667.1|205517.1|205651.2|205501.2|37
1633012250000|2021-09-30 14:30:50|205656.1|205506.1|205654.1|205504.1|205669.3|205519.3|205654.1|205504.1|33
1633012260000|2021-09-30 14:31:00|205654.4|205504.4|205668.2|205518.2|205670.4|205520.4|205652.5|205502.5|34
1633012270000|2021-09-30 14:31:10|205668.7|205518.7|205644.7|205494.7|205671.4|205521.4|205632.5|205482.5|37
1633012280000|2021-09-30 14:31:20|205643.5|205493.5|205642.2|205492.2|205649.5|205499.5|205633.6|205483.6|28
1633012290000|2021-09-30 14:31:30|205643.5|205493.5|205657.6|205507.6|205659.1|205509.1|205642.3|205492.3|35
1633012300000|2021-09-30 14:31:40|205658|205508|205656.2|205506.2|205673.6|205553.3|205603.3|205503.1|31
1633012310000|2021-09-30 14:31:50|205653.9|205503.9|205656.4|205506.4|205667|205517|205649.3|205499.3|33
1633012320000|2021-09-30 14:32:00|205656.9|205506.9|205690.7|205540.7|205691.7|205541.7|205656.6|205506.6|39
1633012330000|2021-09-30 14:32:10|205691.3|205541.3|205687.1|205537.1|205691.8|205585|205635|205533|36
1633012340000|2021-09-30 14:32:20|205687|205537|205683.9|205533.9|205691|205541|205681|205531|34
1633012350000|2021-09-30 14:32:30|205685.4|205535.4|205691.3|205541.3|205693.3|205594.3|205644.3|205531.2|35
1633012360000|2021-09-30 14:32:40|205690.3|205540.3|205726.8|205576.8|205733.2|205616.3|205644.3|205540.3|31
1633012370000|2021-09-30 14:32:50|205715.8|205565.8|205724.7|205574.7|205732.8|205625.6|205674.2|205565.8|39
1633012380000|2021-09-30 14:33:00|205724.9|205574.9|205731.3|205581.3|205738|205588|205724.9|205574.9|34
1633012390000|2021-09-30 14:33:10|205732.2|205582.2|205695.1|205545.1|205737.5|205587.5|205694.9|205544.9|32
1633012400000|2021-09-30 14:33:20|205695|205545|205681.4|205531.4|205695.3|205590|205640|205530.3|26
1633012410000|2021-09-30 14:33:30|205679.3|205529.3|205651.9|205501.9|205687.8|205537.8|205651.9|205501.9|31
1633012420000|2021-09-30 14:33:40|205651.4|205501.4|205605.1|205455.1|205651.4|205502.3|205549.9|205451.8|40
1633012430000|2021-09-30 14:33:50|205604.9|205454.9|205597.7|205447.7|205604.9|205492.2|205540.9|205434.7|35
1633012440000|2021-09-30 14:34:00|205599.1|205449.1|205664.8|205514.8|205664.8|205514.8|205564.1|205449.1|38
1633012450000|2021-09-30 14:34:10|205664.4|205514.4|205684.5|205534.5|205699.9|205599.9|205649.9|205512.3|37
1633012460000|2021-09-30 14:34:20|205685.2|205535.2|205639|205489|205685.2|205540.5|205585.6|205479.4|38
1633012470000|2021-09-30 14:34:30|205641.5|205491.5|205631.5|205481.5|205643.7|205493.7|205623.4|205473.4|36
1633012480000|2021-09-30 14:34:40|205634.4|205484.4|205674.8|205524.8|205684.4|205534.4|205634.4|205484.4|37
1633012490000|2021-09-30 14:34:50|205668.9|205518.9|205686.9|205536.9|205700.6|205550.6|205668.9|205518.9|35
1633012500000|2021-09-30 14:35:00|205688.5|205538.5|205672.7|205622.7|205724.6|205622.7|205672.7|205530.6|37
1633012510000|2021-09-30 14:35:10|205671.1|205621.1|205694.8|205544.8|205725.8|205621.1|205671.1|205542|37
1633012520000|2021-09-30 14:35:20|205696.2|205546.2|205701.2|205551.2|205705.3|205555.3|205688.8|205538.8|33
1633012530000|2021-09-30 14:35:30|205701.1|205551.1|205648.1|205498.1|205704.6|205554.6|205600.2|205491.9|38
1633012540000|2021-09-30 14:35:40|205649.2|205499.2|205641|205491|205650.9|205500.9|205635.1|205485.1|36
1633012550000|2021-09-30 14:35:50|205639.6|205489.6|205615|205465|205642.2|205492.2|205606.9|205456.9|38
1633012560000|2021-09-30 14:36:00|205619.3|205469.3|205618.6|205468.6|205619.6|205469.6|205589.3|205439.3|37
1633012570000|2021-09-30 14:36:10|205619.9|205469.9|205657.8|205507.8|205661.2|205511.2|205611.5|205461.5|35
1633012580000|2021-09-30 14:36:20|205659.1|205509.1|205695.2|205545.2|205695.2|205545.2|205648.6|205498.6|36
1633012590000|2021-09-30 14:36:30|205699.5|205549.5|205698.6|205548.6|205703|205553|205692.8|205542.8|33
1633012600000|2021-09-30 14:36:40|205698.7|205548.7|205706.2|205556.2|205707.6|205557.6|205698.5|205548.5|34
1633012610000|2021-09-30 14:36:50|205706.9|205556.9|205699.8|205549.8|205737.3|205587.3|205699.8|205549.8|40
1633012620000|2021-09-30 14:37:00|205699.4|205549.4|205712.3|205562.3|205712.3|205562.3|205685.4|205535.4|35
1633012630000|2021-09-30 14:37:10|205709|205559|205724.9|205574.9|205724.9|205574.9|205698.4|205548.4|35
1633012640000|2021-09-30 14:37:20|205725.4|205575.4|205729.9|205579.9|205736.5|205586.5|205723.3|205573.3|37
1633012650000|2021-09-30 14:37:30|205730.8|205580.8|205740.4|205590.4|205740.6|205590.6|205728.7|205578.7|25
1633012660000|2021-09-30 14:37:40|205740|205590|205736.2|205586.2|205742.6|205592.6|205732.5|205582.5|23
1633012670000|2021-09-30 14:37:50|205738.9|205588.9|205724.9|205574.9|205738.9|205588.9|205722.9|205572.9|34
1633012680000|2021-09-30 14:38:00|205709.8|205559.8|205731.8|205581.8|205732.4|205582.4|205709.5|205559.5|34
1633012690000|2021-09-30 14:38:10|205735.1|205585.1|205772.8|205622.8|205795.5|205645.5|205733.8|205583.8|39
1633012700000|2021-09-30 14:38:20|205770.6|205620.6|205774.6|205624.6|205775.7|205625.7|205769.7|205619.7|26
1633012710000|2021-09-30 14:38:30|205772.4|205622.4|205764.2|205614.2|205776.5|205626.5|205763|205613|26
1633012720000|2021-09-30 14:38:40|205763.7|205613.7|205768.4|205618.4|205768.4|205618.4|205747.9|205597.9|32
1633012730000|2021-09-30 14:38:50|205770.1|205620.1|205749.4|205599.4|205773|205623|205748.4|205598.4|34
1633012740000|2021-09-30 14:39:00|205758.2|205608.2|205830.9|205680.9|205835.7|205685.7|205755.6|205605.6|35
1633012750000|2021-09-30 14:39:10|205829.9|205679.9|205819|205669|205839.7|205689.7|205815.6|205665.6|37
1633012760000|2021-09-30 14:39:20|205821.8|205671.8|205813.2|205663.2|205823.8|205673.8|205813.2|205663.2|35
1633012770000|2021-09-30 14:39:30|205813.8|205663.8|205826.8|205676.8|205827.7|205677.7|205810.9|205660.9|33
1633012780000|2021-09-30 14:39:40|205824.4|205674.4|205813.6|205663.6|205824.4|205674.4|205811.1|205661.1|32
1633012790000|2021-09-30 14:39:50|205808.9|205658.9|205778.7|205628.7|205808.9|205658.9|205775.2|205625.2|33
1633012800000|2021-09-30 14:40:00|205774.5|205624.5|205746.7|205596.7|205776.9|205651.7|205701.7|205595.6|33
1633012810000|2021-09-30 14:40:10|205747.6|205597.6|205768.8|205618.8|205769.9|205644|205694|205582.9|26
1633012820000|2021-09-30 14:40:20|205768.5|205618.5|205767.9|205617.9|205771.7|205621.7|205766.3|205616.3|32
1633012830000|2021-09-30 14:40:30|205768|205618|205815.4|205665.4|205816.6|205666.6|205765.8|205615.8|28
1633012840000|2021-09-30 14:40:40|205818.2|205668.2|205904.4|205754.4|205913.2|205763.2|205797.3|205668.2|37
1633012850000|2021-09-30 14:40:50|205911.2|205761.2|205883.7|205733.7|205911.2|205761.2|205861.1|205711.1|38
1633012860000|2021-09-30 14:41:00|205901.8|205751.8|205867|205717|205905.6|205755.6|205859|205709|35
1633012870000|2021-09-30 14:41:10|205867.8|205717.8|205867.1|205717.1|205871.5|205721.5|205862.5|205712.5|38
1633012880000|2021-09-30 14:41:20|205865.4|205715.4|205893.4|205743.4|205893.4|205783.5|205830.7|205709.9|30
1633012890000|2021-09-30 14:41:30|205888.8|205738.8|205863.6|205713.6|205888.8|205738.8|205861|205711|37
1633012900000|2021-09-30 14:41:40|205863.2|205713.2|205868.4|205718.4|205874.2|205724.2|205863.2|205713.2|31
1633012910000|2021-09-30 14:41:50|205868.8|205718.8|205876.9|205726.9|205876.9|205726.9|205868.2|205718.2|29
1633012920000|2021-09-30 14:42:00|205876.8|205726.8|205823|205673|205876.8|205726.8|205819.8|205669.8|37
1633012930000|2021-09-30 14:42:10|205825.8|205675.8|205832.4|205682.4|205832.4|205682.4|205822|205672|35
1633012940000|2021-09-30 14:42:20|205826.3|205676.3|205874.5|205724.5|205874.5|205724.5|205825.8|205675.8|35
1633012950000|2021-09-30 14:42:30|205871.6|205721.6|205870.5|205720.5|205872.3|205722.3|205865.9|205715.9|29
1633012960000|2021-09-30 14:42:40|205869.8|205719.8|205840|205690|205872.2|205722.2|205840|205690|37
1633012970000|2021-09-30 14:42:50|205828.9|205678.9|205823.4|205673.4|205828.9|205678.9|205815.6|205665.6|32
1633012980000|2021-09-30 14:43:00|205824.1|205674.1|205789|205639|205824.1|205674.1|205787.6|205637.6|33
1633012990000|2021-09-30 14:43:10|205789.3|205639.3|205758.8|205608.8|205792.1|205642.1|205757.4|205607.4|35
1633013000000|2021-09-30 14:43:20|205754.4|205604.4|205741.1|205591.1|205754.4|205604.4|205735.2|205585.2|37
1633013010000|2021-09-30 14:43:30|205741|205591|205736.7|205586.7|205741|205591|205723.2|205573.2|30
1633013020000|2021-09-30 14:43:40|205736.2|205586.2|205735.4|205585.4|205738.8|205588.8|205733.7|205583.7|32
1633013030000|2021-09-30 14:43:50|205735.1|205585.1|205770.7|205620.7|205770.7|205620.7|205726.9|205576.9|37
1633013040000|2021-09-30 14:44:00|205767|205617|205742.6|205592.6|205767.4|205617.4|205739.4|205589.4|39
1633013050000|2021-09-30 14:44:10|205741.7|205591.7|205715|205565|205742.3|205592.3|205703.7|205553.7|29
1633013060000|2021-09-30 14:44:20|205713.3|205563.3|205717.5|205567.5|205729.3|205579.3|205711.2|205561.2|32
1633013070000|2021-09-30 14:44:30|205718.2|205568.2|205713.4|205563.4|205718.5|205568.5|205711.7|205561.7|32
1633013080000|2021-09-30 14:44:40|205713.5|205563.5|205720.1|205570.1|205721.2|205571.2|205712.3|205562.3|25
1633013090000|2021-09-30 14:44:50|205719.3|205569.3|205692.9|205542.9|205742.8|205592.8|205692.9|205542.9|37
1633013100000|2021-09-30 14:45:00|205692.5|205542.5|205690.9|205540.9|205705.4|205555.4|205689.1|205539.1|32
1633013110000|2021-09-30 14:45:10|205691|205541|205729.6|205579.6|205729.7|205579.7|205688.9|205538.9|31
1633013120000|2021-09-30 14:45:20|205729.8|205579.8|205734.8|205584.8|205744.4|205625.3|205675.3|205570.7|38
1633013130000|2021-09-30 14:45:30|205734.2|205584.2|205768.5|205618.5|205770.6|205620.6|205732.2|205582.2|36
1633013140000|2021-09-30 14:45:40|205769.2|205619.2|205707|205557|205771.1|205621.1|205701.4|205551.4|36
1633013150000|2021-09-30 14:45:50|205706.7|205556.7|205695.8|205545.8|205706.7|205556.7|205694.9|205544.9|33
1633013160000|2021-09-30 14:46:00|205694.8|205544.8|205688.4|205538.4|205697.8|205547.8|205685.7|205535.7|23
1633013170000|2021-09-30 14:46:10|205688.9|205538.9|205699.5|205549.5|205699.5|205549.5|205685.9|205535.9|32
1633013180000|2021-09-30 14:46:20|205696.2|205546.2|205684.6|205534.6|205696.8|205546.8|205684.4|205534.4|31
1633013190000|2021-09-30 14:46:30|205686.2|205536.2|205685.5|205535.5|205687.5|205537.5|205683.6|205533.6|30
1633013200000|2021-09-30 14:46:40|205684.9|205534.9|205676.4|205526.4|205684.9|205534.9|205668.5|205518.5|33
1633013210000|2021-09-30 14:46:50|205673.3|205523.3|205632.3|205482.3|205675.1|205525.1|205632.3|205482.3|35
1633013220000|2021-09-30 14:47:00|205632.9|205482.9|205634.5|205484.5|205641.2|205491.2|205632.4|205482.4|36
1633013230000|2021-09-30 14:47:10|205638|205488|205641.1|205491.1|205641.6|205491.6|205636.8|205486.8|34
1633013240000|2021-09-30 14:47:20|205641|205491|205602.7|205452.7|205641.2|205491.2|205602.7|205452.7|36
1633013250000|2021-09-30 14:47:30|205603.4|205453.4|205600.5|205450.5|205603.4|205453.4|205599.5|205449.5|25
1633013260000|2021-09-30 14:47:40|205600.2|205450.2|205595.3|205445.3|205602.8|205501.2|205551.2|205436.3|34
1633013270000|2021-09-30 14:47:50|205595.9|205445.9|205537.8|205387.8|205596.5|205446.5|205537.8|205387.8|35
1633013280000|2021-09-30 14:48:00|205555.5|205405.5|205535.5|205385.5|205555.7|205405.7|205530.5|205380.5|35
1633013290000|2021-09-30 14:48:10|205532.7|205382.7|205526.5|205376.5|205536.2|205453.4|205503.4|205374.8|33
1633013300000|2021-09-30 14:48:20|205525.9|205375.9|205481.7|205331.7|205525.9|205375.9|205481.7|205331.7|35
1633013310000|2021-09-30 14:48:30|205481.5|205331.5|205486.1|205336.1|205491.4|205383.7|205431.6|205331.5|30
1633013320000|2021-09-30 14:48:40|205486|205336|205486.9|205336.9|205488|205338|205482.2|205332.2|26
1633013330000|2021-09-30 14:48:50|205486.6|205336.6|205482.2|205332.2|205492.6|205342.6|205480.2|205330.2|35
1633013340000|2021-09-30 14:49:00|205482.8|205332.8|205485.9|205335.9|205487.8|205337.8|205480.2|205330.2|35
1633013350000|2021-09-30 14:49:10|205492.4|205342.4|205572.2|205422.2|205586.3|205457.5|205489.4|205339.4|38
1633013360000|2021-09-30 14:49:20|205572.3|205422.3|205561.8|205411.8|205572.3|205422.3|205557.5|205407.5|37
1633013370000|2021-09-30 14:49:30|205561.9|205411.9|205559.4|205409.4|205571|205421|205557.3|205407.3|36
1633013380000|2021-09-30 14:49:40|205557.3|205407.3|205575.1|205425.1|205589.7|205474.4|205522.3|205407.3|35
1633013390000|2021-09-30 14:49:50|205574.5|205424.5|205579.2|205429.2|205598.5|205448.5|205574.5|205424.5|33
1633013400000|2021-09-30 14:50:00|205575.4|205425.4|205582.4|205432.4|205594.7|205490.1|205539.1|205418.2|37
1633013410000|2021-09-30 14:50:10|205582.7|205432.7|205572.1|205422.1|205582.7|205432.7|205566.3|205416.3|35
1633013420000|2021-09-30 14:50:20|205568|205418|205558.1|205408.1|205571.6|205470.9|205504.9|205404.1|35
1633013430000|2021-09-30 14:50:30|205557.7|205407.7|205557.7|205407.7|205559.9|205409.9|205556|205406|24
1633013440000|2021-09-30 14:50:40|205557.8|205407.8|205561.4|205411.4|205562.4|205412.4|205557.4|205407.4|29
1633013450000|2021-09-30 14:50:50|205569.3|205419.3|205608.2|205458.2|205615.6|205465.6|205564.9|205414.9|26
1633013460000|2021-09-30 14:51:00|205609.6|205459.6|205612.7|205462.7|205649.4|205543.7|205593.7|205459.6|33
1633013470000|2021-09-30 14:51:10|205613.4|205463.4|205647.3|205497.3|205652.5|205546.3|205594.8|205463.2|37
1633013480000|2021-09-30 14:51:20|205644.1|205494.1|205584.1|205434.1|205652.3|205502.3|205533.8|205429.8|32
1633013490000|2021-09-30 14:51:30|205583.8|205433.8|205544.1|205394.1|205584.8|205476.7|205526.7|205391.8|37
1633013500000|2021-09-30 14:51:40|205545.2|205395.2|205548.7|205398.7|205561.3|205411.3|205545.2|205395.2|30
1633013510000|2021-09-30 14:51:50|205552.3|205402.3|205588.3|205438.3|205607.6|205457.6|205552.3|205402.3|35
1633013520000|2021-09-30 14:52:00|205592.3|205442.3|205595.2|205445.2|205595.2|205445.2|205585.6|205435.6|32
1633013530000|2021-09-30 14:52:10|205597.7|205447.7|205606.4|205456.4|205607.2|205457.2|205594.6|205444.6|35
1633013540000|2021-09-30 14:52:20|205605.4|205455.4|205601.5|205451.5|205605.4|205455.4|205595.9|205445.9|23
1633013550000|2021-09-30 14:52:30|205601.3|205451.3|205545.3|205395.3|205607.1|205508.6|205545.3|205395.3|36
1633013560000|2021-09-30 14:52:40|205544.1|205394.1|205568.2|205418.2|205570.1|205420.1|205544.1|205394.1|36
1633013570000|2021-09-30 14:52:50|205562.4|205412.4|205542.4|205392.4|205562.4|205412.4|205530.1|205380.1|34
1633013580000|2021-09-30 14:53:00|205542.7|205392.7|205550.6|205400.6|205551.6|205401.6|205535|205385|32
1633013590000|2021-09-30 14:53:10|205553.5|205403.5|205580.9|205430.9|205580.9|205470.6|205520.6|205401.9|39
1633013600000|2021-09-30 14:53:20|205580.4|205430.4|205545.9|205395.9|205652.3|205502.3|205534|205384|37
1633013610000|2021-09-30 14:53:30|205547.9|205397.9|205568.8|205418.8|205577|205427|205547.9|205397.9|37
1633013620000|2021-09-30 14:53:40|205567.1|205417.1|205547.1|205397.1|205567.2|205456.5|205506.5|205390.9|29
1633013630000|2021-09-30 14:53:50|205557|205407|205571.5|205421.5|205588.1|205438.1|205556.2|205406.2|38
1633013640000|2021-09-30 14:54:00|205571.1|205421.1|205578.5|205428.5|205578.9|205428.9|205568.7|205418.7|33
1633013650000|2021-09-30 14:54:10|205579.1|205429.1|205588.7|205438.7|205590.2|205440.2|205578.5|205428.5|37
1633013660000|2021-09-30 14:54:20|205589.2|205439.2|205576.9|205426.9|205660.8|205510.8|205576.9|205426.9|33
1633013670000|2021-09-30 14:54:30|205563.7|205413.7|205584.2|205434.2|205589|205439|205554.2|205404.2|36
1633013680000|2021-09-30 14:54:40|205587.4|205437.4|205608.2|205458.2|205608.2|205491.5|205541.5|205437.4|35
1633013690000|2021-09-30 14:54:50|205608.7|205458.7|205565.9|205415.9|205612.4|205462.4|205565.9|205415.9|35
1633013700000|2021-09-30 14:55:00|205564|205414|205593|205443|205605.8|205455.8|205564|205414|35
1633013710000|2021-09-30 14:55:10|205594.1|205444.1|205605|205455|205607.1|205457.1|205594.1|205444.1|35
1633013720000|2021-09-30 14:55:20|205603.9|205453.9|205583.9|205433.9|205615.3|205465.3|205575.7|205425.7|39
1633013730000|2021-09-30 14:55:30|205586.4|205436.4|205604.5|205454.5|205604.5|205501.1|205551.1|205423.6|38
1633013740000|2021-09-30 14:55:40|205600.3|205450.3|205603.3|205453.3|205612|205462|205600.3|205450.3|37
1633013750000|2021-09-30 14:55:50|205602.4|205452.4|205599.7|205449.7|205628.1|205516.1|205566.1|205449.7|38
1633013760000|2021-09-30 14:56:00|205599.4|205449.4|205577.2|205427.2|205599.4|205449.4|205562.7|205412.7|36
1633013770000|2021-09-30 14:56:10|205577.3|205427.3|205553.5|205403.5|205577.3|205427.3|205553.5|205403.5|39
1633013780000|2021-09-30 14:56:20|205554.2|205404.2|205483.6|205333.6|205555.4|205429.8|205449.6|205333.6|39
1633013790000|2021-09-30 14:56:30|205484.1|205334.1|205492.9|205342.9|205494.5|205380.6|205425.6|205327.4|36
1633013800000|2021-09-30 14:56:40|205495.5|205345.5|205515.7|205365.7|205526.7|205376.7|205493.6|205343.6|38
1633013810000|2021-09-30 14:56:50|205514.9|205364.9|205510.1|205360.1|205533.5|205416.7|205461|205360.1|40
1633013820000|2021-09-30 14:57:00|205512.3|205362.3|205538.4|205388.4|205540.1|205390.1|205510.5|205360.5|39
1633013830000|2021-09-30 14:57:10|205556.1|205406.1|205595.3|205445.3|205599.5|205449.5|205553.3|205403.3|39
1633013840000|2021-09-30 14:57:20|205594.3|205444.3|205595.7|205445.7|205613.2|205463.2|205593.2|205443.2|39
1633013850000|2021-09-30 14:57:30|205594.9|205444.9|205534.2|205384.2|205594.9|205444.9|205532.7|205382.7|38
1633013860000|2021-09-30 14:57:40|205533.1|205383.1|205496.5|205346.5|205534.5|205384.5|205430.4|205332|33
1633013870000|2021-09-30 14:57:50|205491.7|205341.7|205475.3|205325.3|205500.1|205361.2|205411.2|205302.1|39
1633013880000|2021-09-30 14:58:00|205460|205310|205496.9|205346.9|205518.5|205401.7|205447|205310|38
1633013890000|2021-09-30 14:58:10|205486.7|205336.7|205485.2|205335.2|205518.2|205368.2|205477.6|205327.6|40
1633013900000|2021-09-30 14:58:20|205486.2|205336.2|205514.2|205364.2|205515.6|205365.6|205474.6|205324.6|39
1633013910000|2021-09-30 14:58:30|205510.6|205360.6|205489.3|205339.3|205529.6|205379.6|205489.3|205339.3|37
1633013920000|2021-09-30 14:58:40|205489.8|205339.8|205518.3|205368.3|205531.5|205427.3|205466.2|205338|37
1633013930000|2021-09-30 14:58:50|205519|205369|205536.5|205386.5|205537.4|205426.4|205476.4|205357.9|40
1633013940000|2021-09-30 14:59:00|205535.6|205385.6|205501.2|205351.2|205536.8|205426.2|205476.2|205344.2|37
1633013950000|2021-09-30 14:59:10|205497.7|205347.7|205507.3|205357.3|205508|205358|205487.3|205337.3|40
1633013960000|2021-09-30 14:59:20|205505.9|205355.9|205516.1|205466.1|205567.6|205466.9|205485.4|205353.5|39
1633013970000|2021-09-30 14:59:30|205565|205415|205498.5|205348.5|205565|205432.4|205482.4|205341|38
1633013980000|2021-09-30 14:59:40|205499.5|205349.5|205491|205341|205518.3|205368.3|205475.2|205325.2|40
1633013990000|2021-09-30 14:59:50|205483.7|205333.7|205485.5|205335.5|205486.7|205336.7|205474.7|205324.7|39
1633014000000|2021-09-30 15:00:00|205486.4|205336.4|205519|205369|205519|205386.7|205436.7|205327.2|37
1633014010000|2021-09-30 15:00:10|205515.5|205365.5|205553.3|205403.3|205553.9|205447|205497|205365.5|36
1633014020000|2021-09-30 15:00:20|205552.7|205402.7|205567.9|205417.9|205568.6|205418.6|205523|205373|31
1633014030000|2021-09-30 15:00:30|205561.1|205411.1|205547.2|205397.2|205561.1|205446.9|205490.4|205378.5|39
1633014040000|2021-09-30 15:00:40|205546|205396|205529.7|205379.7|205550.5|205400.5|205528.6|205378.6|34
1633014050000|2021-09-30 15:00:50|205529|205379|205526.7|205376.7|205541.1|205391.1|205521.8|205371.8|36
1633014060000|2021-09-30 15:01:00|205524.8|205374.8|205533.3|205383.3|205534.1|205421.4|205471.4|205344.5|39
1633014070000|2021-09-30 15:01:10|205532.1|205382.1|205513.9|205363.9|205534.9|205414.8|205464.8|205361.2|36
1633014080000|2021-09-30 15:01:20|205513.3|205363.3|205498.1|205348.1|205513.3|205363.3|205498.1|205348.1|40
1633014090000|2021-09-30 15:01:30|205499.8|205349.8|205503.9|205353.9|205506.8|205356.8|205497.2|205347.2|35
1633014100000|2021-09-30 15:01:40|205504|205354|205517.2|205367.2|205527.7|205377.7|205501.6|205351.6|37
1633014110000|2021-09-30 15:01:50|205517.3|205367.3|205510.2|205360.2|205518.6|205368.6|205502|205352|35
1633014120000|2021-09-30 15:02:00|205517.4|205367.4|205519.1|205369.1|205530.9|205380.9|205510.2|205360.2|37
1633014130000|2021-09-30 15:02:10|205516.3|205366.3|205527.6|205377.6|205538.9|205388.9|205516.3|205366.3|38
1633014140000|2021-09-30 15:02:20|205527.3|205377.3|205505.3|205355.3|205527.4|205377.4|205505.3|205355.3|38
1633014150000|2021-09-30 15:02:30|205506.2|205356.2|205498|205348|205506.2|205356.2|205479.9|205329.9|34
1633014160000|2021-09-30 15:02:40|205501.3|205351.3|205501.3|205351.3|205521.8|205371.8|205499.7|205349.7|33
1633014170000|2021-09-30 15:02:50|205500.2|205350.2|205474.5|205324.5|205502.6|205352.6|205471.7|205321.7|36
1633014180000|2021-09-30 15:03:00|205475.2|205325.2|205452.8|205302.8|205475.7|205325.7|205449.8|205299.8|37
1633014190000|2021-09-30 15:03:10|205455.9|205305.9|205450.3|205300.3|205456.8|205356.2|205404.7|205300.1|36
1633014200000|2021-09-30 15:03:20|205452.3|205302.3|205464.3|205314.3|205465.2|205315.2|205451.2|205301.2|37
1633014210000|2021-09-30 15:03:30|205465.2|205315.2|205478.8|205328.8|205482.7|205332.7|205463.2|205313.2|36
1633014220000|2021-09-30 15:03:40|205480.1|205330.1|205483.1|205333.1|205488|205338|205479.8|205329.8|35
1633014230000|2021-09-30 15:03:50|205485.4|205335.4|205495.2|205345.2|205498.7|205348.7|205482.7|205332.7|32
1633014240000|2021-09-30 15:04:00|205493.2|205343.2|205483.2|205333.2|205496.1|205346.1|205468.6|205318.6|35
1633014250000|2021-09-30 15:04:10|205482.9|205332.9|205494.3|205344.3|205496.7|205346.7|205482.6|205332.6|40
1633014260000|2021-09-30 15:04:20|205493.4|205343.4|205486.4|205336.4|205499.3|205349.3|205486.4|205336.4|33
1633014270000|2021-09-30 15:04:30|205482.2|205332.2|205488.9|205338.9|205490.6|205340.6|205479.3|205329.3|35
1633014280000|2021-09-30 15:04:40|205486.8|205336.8|205515.2|205365.2|205515.7|205388.9|205430.4|205327.8|33
1633014290000|2021-09-30 15:04:50|205520.3|205370.3|205561.8|205411.8|205561.8|205411.8|205520.3|205370.3|37
1633014300000|2021-09-30 15:05:00|205562.3|205412.3|205569|205419|205573|205423|205553.5|205403.5|34
1633014310000|2021-09-30 15:05:10|205568.8|205418.8|205581.1|205431.1|205581.6|205431.6|205568.5|205418.5|34
1633014320000|2021-09-30 15:05:20|205580.3|205430.3|205583.8|205433.8|205583.8|205433.8|205578.2|205428.2|32
1633014330000|2021-09-30 15:05:30|205583.2|205433.2|205580.6|205430.6|205583.2|205433.2|205577.6|205427.6|32
1633014340000|2021-09-30 15:05:40|205580.7|205430.7|205587.6|205437.6|205588.5|205438.5|205570.4|205420.4|30
1633014350000|2021-09-30 15:05:50|205586.8|205436.8|205587.5|205437.5|205592|205442|205585.4|205435.4|31
1633014360000|2021-09-30 15:06:00|205591.6|205441.6|205589.9|205439.9|205591.8|205441.8|205588.8|205438.8|30
1633014370000|2021-09-30 15:06:10|205590.2|205440.2|205589.7|205439.7|205591.3|205441.3|205587.6|205437.6|27
1633014380000|2021-09-30 15:06:20|205590.6|205440.6|205585.6|205435.6|205591|205441|205581.7|205431.7|26
1633014390000|2021-09-30 15:06:30|205584.7|205434.7|205571.9|205421.9|205589.6|205439.6|205567.8|205417.8|27
1633014400000|2021-09-30 15:06:40|205572.1|205422.1|205590.6|205440.6|205590.6|205440.6|205566.6|205416.6|30
1633014410000|2021-09-30 15:06:50|205589.6|205439.6|205614.1|205464.1|205621.4|205471.4|205588.8|205438.8|37
1633014420000|2021-09-30 15:07:00|205615.3|205465.3|205622.4|205472.4|205623.6|205473.6|205614.9|205464.9|29
1633014430000|2021-09-30 15:07:10|205621.9|205471.9|205617.3|205467.3|205622.6|205472.6|205616.3|205466.3|27
1633014440000|2021-09-30 15:07:20|205617.6|205467.6|205619.8|205469.8|205619.8|205469.8|205615|205465|32
1633014450000|2021-09-30 15:07:30|205618|205468|205619.2|205469.2|205621.8|205471.8|205617.1|205467.1|27
1633014460000|2021-09-30 15:07:40|205619.4|205469.4|205616.8|205466.8|205623.8|205520.5|205570.5|205466.8|27
1633014470000|2021-09-30 15:07:50|205615.8|205465.8|205616.8|205466.8|205620.7|205470.7|205614.7|205464.7|30
1633014480000|2021-09-30 15:08:00|205617.1|205467.1|205618.8|205468.8|205624.6|205474.6|205616.5|205466.5|29
1633014490000|2021-09-30 15:08:10|205618.4|205468.4|205623|205473|205623|205473|205618.4|205468.4|29
1633014500000|2021-09-30 15:08:20|205622.7|205472.7|205612.7|205462.7|205623.8|205473.8|205612.7|205462.7|29
1633014510000|2021-09-30 15:08:30|205614.7|205464.7|205619.3|205469.3|205620.8|205470.8|205610.9|205460.9|34
1633014520000|2021-09-30 15:08:40|205623.1|205473.1|205656.6|205506.6|205663.3|205513.3|205620.6|205470.6|30
1633014530000|2021-09-30 15:08:50|205659.1|205509.1|205666.7|205516.7|205667.8|205564.6|205614.6|205505.4|28
1633014540000|2021-09-30 15:09:00|205664.5|205514.5|205624.9|205474.9|205664.5|205514.5|205623.5|205473.5|40
1633014550000|2021-09-30 15:09:10|205630.3|205480.3|205632.7|205482.7|205635|205535.3|205582.6|205480.3|35
1633014560000|2021-09-30 15:09:20|205633|205483|205587.4|205437.4|205633.4|205483.4|205587.4|205437.4|30
1633014570000|2021-09-30 15:09:30|205586.5|205436.5|205588.8|205438.8|205589.2|205439.2|205579.9|205429.9|35
1633014580000|2021-09-30 15:09:40|205588.3|205438.3|205586.5|205436.5|205593.3|205443.3|205585|205435|37
1633014590000|2021-09-30 15:09:50|205587.8|205437.8|205590.5|205440.5|205590.5|205440.5|205587|205437|27
1633014600000|2021-09-30 15:10:00|205590.2|205440.2|205591.1|205441.1|205591.9|205441.9|205588.2|205438.2|27
1633014610000|2021-09-30 15:10:10|205590.9|205440.9|205592.5|205442.5|205593.5|205443.5|205590.9|205440.9|28
1633014620000|2021-09-30 15:10:20|205591.5|205441.5|205613.7|205463.7|205615.2|205500.6|205550.6|205440.3|32
1633014630000|2021-09-30 15:10:30|205613.8|205463.8|205615.7|205465.7|205618.2|205468.2|205604.6|205454.6|37
1633014640000|2021-09-30 15:10:40|205615.8|205465.8|205607.3|205457.3|205619.2|205507|205557|205451.8|39
1633014650000|2021-09-30 15:10:50|205611|205461|205610.2|205460.2|205618|205468|205604.3|205454.3|33
1633014660000|2021-09-30 15:11:00|205608.6|205458.6|205598.7|205448.7|205610.1|205504.3|205548.2|205446.9|34
1633014670000|2021-09-30 15:11:10|205599.3|205449.3|205625.1|205475.1|205628.1|205507.4|205557.4|205448.4|33
1633014680000|2021-09-30 15:11:20|205624.4|205474.4|205618.6|205468.6|205626.7|205476.7|205602|205452|33
1633014690000|2021-09-30 15:11:30|205618.1|205468.1|205602.5|205452.5|205618.1|205468.1|205595.8|205445.8|31
1633014700000|2021-09-30 15:11:40|205602.3|205452.3|205601.2|205451.2|205603.3|205453.3|205596|205446|26
1633014710000|2021-09-30 15:11:50|205600.1|205450.1|205612.4|205462.4|205614.6|205464.6|205595.1|205445.1|31
1633014720000|2021-09-30 15:12:00|205613.2|205463.2|205611.9|205461.9|205623.7|205473.7|205607|205457|33
1633014730000|2021-09-30 15:12:10|205612.4|205462.4|205645.9|205495.9|205647.3|205497.3|205612.4|205462.4|33
1633014740000|2021-09-30 15:12:20|205643.8|205493.8|205680.4|205530.4|205681.7|205531.7|205638.6|205488.6|39
1633014750000|2021-09-30 15:12:30|205682.8|205532.8|205715.2|205565.2|205718.2|205568.2|205682.8|205532.8|32
1633014760000|2021-09-30 15:12:40|205714.4|205564.4|205716|205566|205717.8|205567.8|205712.6|205562.6|18
1633014770000|2021-09-30 15:12:50|205715.4|205565.4|205715.6|205565.6|205716.9|205566.9|205714.4|205564.4|27
1633014780000|2021-09-30 15:13:00|205716.9|205566.9|205712.1|205562.1|205726.8|205623.5|205673.5|205561.4|35
1633014790000|2021-09-30 15:13:10|205708.5|205558.5|205733.9|205583.9|205733.9|205583.9|205672.9|205522.9|39
1633014800000|2021-09-30 15:13:20|205732.9|205582.9|205733.1|205583.1|205733.6|205583.6|205729.4|205579.4|32
1633014810000|2021-09-30 15:13:30|205732.8|205582.8|205723|205573|205732.8|205582.8|205723|205573|25
1633014820000|2021-09-30 15:13:40|205724|205574|205733.5|205583.5|205733.7|205583.7|205721.2|205571.2|21
1633014830000|2021-09-30 15:13:50|205733.7|205583.7|205726.8|205576.8|205733.7|205583.7|205724.8|205574.8|21
1633014840000|2021-09-30 15:14:00|205726.6|205576.6|205723|205573|205733.2|205583.2|205723|205573|31
1633014850000|2021-09-30 15:14:10|205722|205572|205720|205570|205722|205572|205720|205570|25
1633014860000|2021-09-30 15:14:20|205720.3|205570.3|205730.5|205580.5|205730.7|205580.7|205720.2|205570.2|23
1633014870000|2021-09-30 15:14:30|205731.3|205581.3|205727.1|205577.1|205731.3|205581.3|205726|205576|26
1633014880000|2021-09-30 15:14:40|205727.3|205577.3|205760.2|205610.2|205764.4|205662|205699.3|205576.3|32
1633014890000|2021-09-30 15:14:50|205751.2|205601.2|205724|205574|205753.9|205655.3|205705.3|205562.8|35
1633014900000|2021-09-30 15:15:00|205721.6|205571.6|205721.7|205571.7|205725.9|205575.9|205719.4|205569.4|29
1633014910000|2021-09-30 15:15:10|205721.4|205571.4|205713|205563|205721.4|205571.4|205712.7|205562.7|30
1633014920000|2021-09-30 15:15:20|205712.9|205562.9|205625.1|205475.1|205713.4|205563.4|205625.1|205475.1|36
1633014930000|2021-09-30 15:15:30|205623.6|205473.6|205589.1|205439.1|205632.1|205482.1|205582.5|205432.5|39
1633014940000|2021-09-30 15:15:40|205588.8|205438.8|205540.7|205390.7|205589.4|205439.4|205538.1|205388.1|39
1633014950000|2021-09-30 15:15:50|205538.8|205388.8|205513.3|205363.3|205552.8|205402.8|205509.2|205359.2|38
1633014960000|2021-09-30 15:16:00|205515.3|205365.3|205434.1|205284.1|205515.3|205365.3|205430.2|205280.2|39
1633014970000|2021-09-30 15:16:10|205431.5|205281.5|205470.7|205320.7|205479.8|205329.8|205431.5|205281.5|35
1633014980000|2021-09-30 15:16:20|205472.4|205322.4|205463|205313|205478.8|205328.8|205459.6|205309.6|36
1633014990000|2021-09-30 15:16:30|205460.7|205310.7|205429.7|205279.7|205462.4|205312.4|205429.7|205279.7|34
1633015000000|2021-09-30 15:16:40|205429.3|205279.3|205402.4|205252.4|205432.5|205282.5|205402.1|205252.1|35
1633015010000|2021-09-30 15:16:50|205403.6|205253.6|205416.2|205266.2|205425|205275|205403.6|205253.6|32
1633015020000|2021-09-30 15:17:00|205416.6|205266.6|205420|205270|205426.3|205276.3|205416.6|205266.6|30
1633015030000|2021-09-30 15:17:10|205419.9|205269.9|205323.7|205173.7|205422.9|205272.9|205323.7|205173.7|28
1633015040000|2021-09-30 15:17:20|205322.6|205172.6|205354.2|205204.2|205362.2|205212.2|205320.5|205170.5|38
1633015050000|2021-09-30 15:17:30|205354|205204|205339|205189|205354.9|205204.9|205339|205189|36
1633015060000|2021-09-30 15:17:40|205342.8|205192.8|205335.4|205185.4|205344.1|205194.1|205333|205183|35
1633015070000|2021-09-30 15:17:50|205334.9|205184.9|205331.9|205181.9|205336.6|205186.6|205328.5|205178.5|29
1633015080000|2021-09-30 15:18:00|205330.8|205180.8|205285.1|205135.1|205330.8|205180.8|205285.1|205135.1|31
1633015090000|2021-09-30 15:18:10|205282.4|205132.4|205272.9|205122.9|205288.7|205138.7|205260.3|205110.3|35
1633015100000|2021-09-30 15:18:20|205273.4|205123.4|205193.6|205043.6|205280.2|205130.2|205188.8|205038.8|35
1633015110000|2021-09-30 15:18:30|205190.7|205040.7|205203.4|205053.4|205214.8|205064.8|205190.7|205040.7|36
1633015120000|2021-09-30 15:18:40|205206.5|205056.5|205206.1|205056.1|205207.1|205057.1|205202.9|205052.9|18
1633015130000|2021-09-30 15:18:50|205206|205056|205230.9|205080.9|205232.7|205082.7|205206|205056|30
1633015140000|2021-09-30 15:19:00|205231.2|205081.2|205245.9|205095.9|205247.7|205097.7|205231.2|205081.2|33
1633015150000|2021-09-30 15:19:10|205246.6|205096.6|205264.3|205114.3|205279.4|205129.4|205245.9|205095.9|33
1633015160000|2021-09-30 15:19:20|205263.8|205113.8|205273.8|205123.8|205276.5|205126.5|205257.3|205107.3|36
1633015170000|2021-09-30 15:19:30|205277.8|205127.8|205299|205149|205301.6|205151.6|205276.8|205126.8|38
1633015180000|2021-09-30 15:19:40|205299.2|205149.2|205306.5|205156.5|205310.1|205160.1|205294.7|205144.7|37
1633015190000|2021-09-30 15:19:50|205306.9|205156.9|205295.7|205145.7|205306.9|205156.9|205290.1|205140.1|31
1633015200000|2021-09-30 15:20:00|205302.9|205152.9|205301.5|205151.5|205305.2|205155.2|205296.1|205146.1|32
1633015210000|2021-09-30 15:20:10|205303.6|205153.6|205306|205156|205312.7|205162.7|205300|205150|35
1633015220000|2021-09-30 15:20:20|205304.6|205154.6|205333.9|205183.9|205337.5|205187.5|205303.1|205153.1|34
1633015230000|2021-09-30 15:20:30|205329.2|205179.2|205296|205146|205329.9|205179.9|205291.1|205141.1|36
1633015240000|2021-09-30 15:20:40|205296.7|205146.7|205309.6|205159.6|205319.7|205169.7|205295.6|205145.6|36
1633015250000|2021-09-30 15:20:50|205309.5|205159.5|205312.3|205162.3|205315.8|205165.8|205305|205155|31
1633015260000|2021-09-30 15:21:00|205309.3|205159.3|205298.8|205148.8|205314.5|205164.5|205297.6|205147.6|38
1633015270000|2021-09-30 15:21:10|205296.8|205146.8|205296|205146|205305|205155|205293.2|205143.2|32
1633015280000|2021-09-30 15:21:20|205296.1|205146.1|205305.4|205155.4|205305.4|205155.4|205291.3|205141.3|31
1633015290000|2021-09-30 15:21:30|205305.6|205155.6|205302.2|205152.2|205307.9|205157.9|205300.2|205150.2|24
1633015300000|2021-09-30 15:21:40|205302.3|205152.3|205305.2|205155.2|205305.9|205155.9|205298.8|205148.8|25
1633015310000|2021-09-30 15:21:50|205304.9|205154.9|205323.6|205173.6|205323.6|205208|205258|205146.8|30
1633015320000|2021-09-30 15:22:00|205319.5|205169.5|205298.7|205148.7|205323.8|205173.8|205296.1|205146.1|38
1633015330000|2021-09-30 15:22:10|205297.4|205147.4|205291.9|205141.9|205297.4|205147.4|205289.7|205139.7|33
1633015340000|2021-09-30 15:22:20|205295.8|205145.8|205318.5|205168.5|205319.9|205169.9|205292.9|205142.9|29
1633015350000|2021-09-30 15:22:30|205315|205165|205304.1|205154.1|205316.1|205166.1|205304.1|205154.1|24
1633015360000|2021-09-30 15:22:40|205306.4|205156.4|205288.2|205138.2|205306.4|205188|205236.4|205136|33
1633015370000|2021-09-30 15:22:50|205288.4|205138.4|205285.1|205135.1|205299.1|205149.1|205285.1|205135.1|33
1633015380000|2021-09-30 15:23:00|205282.2|205132.2|205238.2|205088.2|205282.4|205132.4|205234.5|205084.5|36
1633015390000|2021-09-30 15:23:10|205238.5|205088.5|205241.6|205091.6|205243.5|205093.5|205237.3|205087.3|26
1633015400000|2021-09-30 15:23:20|205242.8|205092.8|205254.9|205104.9|205254.9|205104.9|205242.8|205092.8|26
1633015410000|2021-09-30 15:23:30|205252.9|205102.9|205207|205057|205255.5|205105.5|205204.7|205054.7|36
1633015420000|2021-09-30 15:23:40|205207.4|205057.4|205203.8|205053.8|205207.4|205057.4|205203.1|205053.1|20
1633015430000|2021-09-30 15:23:50|205204|205054|205203.3|205053.3|205206.2|205056.2|205202.8|205052.8|24
1633015440000|2021-09-30 15:24:00|205204.1|205054.1|205200.9|205050.9|205204.6|205054.6|205196.6|205046.6|30
1633015450000|2021-09-30 15:24:10|205201.2|205051.2|205193.9|205043.9|205203|205053|205175.6|205025.6|33
1633015460000|2021-09-30 15:24:20|205194.6|205044.6|205207.7|205057.7|205207.7|205057.7|205191.2|205041.2|31
1633015470000|2021-09-30 15:24:30|205205.4|205055.4|205194.8|205044.8|205205.4|205055.4|205194.8|205044.8|32
1633015480000|2021-09-30 15:24:40|205193.4|205043.4|205193.4|205043.4|205200.7|205050.7|205191.5|205041.5|35
1633015490000|2021-09-30 15:24:50|205196.8|205046.8|205195.5|205045.5|205198|205048|205192.9|205042.9|27
1633015500000|2021-09-30 15:25:00|205191.5|205041.5|205199.6|205049.6|205199.6|205049.6|205188.5|205038.5|31
1633015510000|2021-09-30 15:25:10|205197.8|205047.8|205194.1|205044.1|205201.3|205094.9|205144.6|205040.6|37
1633015520000|2021-09-30 15:25:20|205190.8|205040.8|205182.9|205032.9|205192.8|205042.8|205182.2|205032.2|29
1633015530000|2021-09-30 15:25:30|205178.9|205028.9|205150.3|205000.3|205178.9|205028.9|205145.8|204995.8|34
1633015540000|2021-09-30 15:25:40|205147.7|204997.7|205145.3|204995.3|205151.7|205001.7|205145.3|204995.3|20
1633015550000|2021-09-30 15:25:50|205144.7|204994.7|205108.5|204958.5|205145.3|204995.3|205107.8|204957.8|31
1633015560000|2021-09-30 15:26:00|205108.1|204958.1|205114.9|204964.9|205118.5|204968.5|205106.1|204956.1|35
1633015570000|2021-09-30 15:26:10|205116.3|204966.3|205120.3|204970.3|205122|204972|205107.1|204957.1|29
1633015580000|2021-09-30 15:26:20|205121.2|204971.2|205110.7|204960.7|205138.8|204988.8|205108.8|204958.8|32
1633015590000|2021-09-30 15:26:30|205111.2|204961.2|205107.3|204957.3|205112.2|204962.2|205105.9|204955.9|22
1633015600000|2021-09-30 15:26:40|205107.4|204957.4|205064.8|204914.8|205108.5|204958.5|205064.8|204914.8|32
1633015610000|2021-09-30 15:26:50|205061.1|204911.1|205068.4|204918.4|205070.4|204920.4|205045.5|204895.5|38
1633015620000|2021-09-30 15:27:00|205069.2|204919.2|205063.9|204913.9|205072.1|204922.1|205063.8|204913.8|32
1633015630000|2021-09-30 15:27:10|205065|204915|205077.6|204927.6|205077.6|204927.6|205064.5|204914.5|30
1633015640000|2021-09-30 15:27:20|205077.4|204927.4|205105.9|204955.9|205106|204978.8|205028.8|204924.4|37
1633015650000|2021-09-30 15:27:30|205124.7|204974.7|205120.6|204970.6|205131.5|205028|205078|204970.6|33
1633015660000|2021-09-30 15:27:40|205118.4|204968.4|205125.3|204975.3|205132.3|204982.3|205111.3|204961.3|34
1633015670000|2021-09-30 15:27:50|205124.5|204974.5|205106.7|204956.7|205125|204975|205106.7|204956.7|36
1633015680000|2021-09-30 15:28:00|205105.2|204955.2|205094.1|204944.1|205115.5|204965.5|205094.1|204944.1|33
1633015690000|2021-09-30 15:28:10|205096.7|204946.7|205072.1|204922.1|205103.1|204953.1|205069.2|204919.2|32
1633015700000|2021-09-30 15:28:20|205074.5|204924.5|205086.2|204936.2|205086.2|204936.2|205069.8|204919.8|38
1633015710000|2021-09-30 15:28:30|205084.5|204934.5|205085.5|204935.5|205090.4|204940.4|205073|204923|33
1633015720000|2021-09-30 15:28:40|205086.1|204936.1|205107.4|204957.4|205118.2|204968.2|205084.5|204934.5|33
1633015730000|2021-09-30 15:28:50|205105.1|204955.1|205110.4|204960.4|205112|204962|205105.1|204955.1|33
1633015740000|2021-09-30 15:29:00|205110.8|204960.8|205096|204946|205110.8|204960.8|205091.9|204941.9|35
1633015750000|2021-09-30 15:29:10|205095.3|204945.3|205101.6|204951.6|205103.4|204953.4|205094.6|204944.6|28
1633015760000|2021-09-30 15:29:20|205102.8|204952.8|205089.5|204939.5|205103.2|204953.2|205087.8|204937.8|33
1633015770000|2021-09-30 15:29:30|205086.2|204936.2|205056.3|204906.3|205094|204944|205056.3|204906.3|28
1633015780000|2021-09-30 15:29:40|205052.3|204902.3|205020.3|204870.3|205052.3|204902.3|205020.3|204870.3|36
1633015790000|2021-09-30 15:29:50|205020.9|204870.9|205025.6|204875.6|205028.7|204878.7|205020.9|204870.9|26
1633015800000|2021-09-30 15:30:00|205024.4|204874.4|205032.3|204882.3|205043.9|204893.9|205024.4|204874.4|34
1633015810000|2021-09-30 15:30:10|205033.4|204883.4|205027.8|204877.8|205039.1|204889.1|205022.3|204872.3|32
1633015820000|2021-09-30 15:30:20|205026.4|204876.4|205019.6|204869.6|205031.7|204881.7|205012.9|204862.9|38
1633015830000|2021-09-30 15:30:30|205017.1|204867.1|204960.1|204810.1|205017.1|204867.1|204957.4|204807.4|32
1633015840000|2021-09-30 15:30:40|204960.2|204810.2|204933.1|204783.1|204960.6|204833.7|204880.5|204783.1|29
1633015850000|2021-09-30 15:30:50|204934.9|204784.9|204933.5|204783.5|204936.6|204786.6|204922.1|204772.1|38
1633015860000|2021-09-30 15:31:00|204937.7|204787.7|204937.9|204787.9|204938.4|204788.4|204926.6|204776.6|34
1633015870000|2021-09-30 15:31:10|204937.1|204787.1|204971.6|204821.6|204981|204831|204933.8|204783.8|33
1633015880000|2021-09-30 15:31:20|204970.5|204820.5|204965.9|204815.9|204970.5|204820.5|204965.5|204815.5|33
1633015890000|2021-09-30 15:31:30|204966.6|204816.6|204971.1|204821.1|204971.1|204821.1|204965.3|204815.3|19
1633015900000|2021-09-30 15:31:40|204971.2|204821.2|204966.3|204816.3|204971.2|204821.2|204966.3|204816.3|16
1633015910000|2021-09-30 15:31:50|204966.8|204816.8|204991.7|204841.7|204991.7|204841.7|204965.3|204815.3|21
1633015920000|2021-09-30 15:32:00|204993.4|204843.4|205022.7|204872.7|205022.7|204872.7|204993.4|204843.4|40
1633015930000|2021-09-30 15:32:10|205022.5|204872.5|204926.6|204876.6|205028.7|204878.7|204922|204823.5|37
1633015940000|2021-09-30 15:32:20|204949.4|204799.4|204946|204796|204949.4|204799.4|204941.6|204791.6|28
1633015950000|2021-09-30 15:32:30|204947.2|204797.2|204987.9|204837.9|204987.9|204879.3|204893.6|204796.3|36
1633015960000|2021-09-30 15:32:40|204986.7|204836.7|205010.5|204860.5|205011.4|204861.4|204985.1|204835.1|32
1633015970000|2021-09-30 15:32:50|205013|204863|205025.3|204875.3|205047|204897|205013|204863|36
1633015980000|2021-09-30 15:33:00|205028|204878|205027.7|204877.7|205028.6|204878.6|205002.9|204852.9|34
1633015990000|2021-09-30 15:33:10|205028.9|204878.9|205038.1|204888.1|205045.2|204895.2|205026.9|204876.9|31
1633016000000|2021-09-30 15:33:20|205039|204889|205042.8|204892.8|205043.6|204893.6|205038.4|204888.4|29
1633016010000|2021-09-30 15:33:30|205043.5|204893.5|205005.9|204855.9|205047.8|204897.8|205005.9|204855.9|30
1633016020000|2021-09-30 15:33:40|205004.5|204854.5|205017.3|204867.3|205021.3|204871.3|205001.9|204851.9|34
1633016030000|2021-09-30 15:33:50|205016.2|204866.2|205022.8|204872.8|205027.9|204877.9|205015|204865|38
1633016040000|2021-09-30 15:34:00|205020.2|204870.2|205015.2|204865.2|205020.7|204870.7|205012.9|204862.9|36
1633016050000|2021-09-30 15:34:10|205035|204885|205047.1|204897.1|205055.7|204905.7|205032.4|204882.4|36
1633016060000|2021-09-30 15:34:20|205044.9|204894.9|205052.1|204902.1|205053.9|204903.9|205042.3|204892.3|36
1633016070000|2021-09-30 15:34:30|205053|204903|205052.4|204902.4|205071.3|204921.3|205049.7|204899.7|34
1633016080000|2021-09-30 15:34:40|205052.5|204902.5|205050.6|204900.6|205073.7|204923.7|205047.6|204897.6|32
1633016090000|2021-09-30 15:34:50|205051.9|204901.9|205049.6|204899.6|205054.7|204904.7|205045.8|204895.8|35
1633016100000|2021-09-30 15:35:00|205051.6|204901.6|205078.1|204928.1|205078.8|204928.8|205045.9|204895.9|38
1633016110000|2021-09-30 15:35:10|205077.9|204927.9|205070.5|204920.5|205078.1|204965.1|205015.1|204908.7|35
1633016120000|2021-09-30 15:35:20|205075.4|204925.4|205063.6|204913.6|205079.1|204961.8|205008.6|204904|39
1633016130000|2021-09-30 15:35:30|205061.4|204911.4|205053.8|204903.8|205064.2|204914.2|205052.1|204902.1|36
1633016140000|2021-09-30 15:35:40|205054.2|204904.2|205051|204901|205055|204905|205049.9|204899.9|33
1633016150000|2021-09-30 15:35:50|205050.7|204900.7|205053.7|204903.7|205056.2|204950.2|204999.5|204867.4|36
1633016160000|2021-09-30 15:36:00|205054.2|204904.2|205098.1|204948.1|205098.1|204967.7|205017.7|204903.4|35
1633016170000|2021-09-30 15:36:10|205096.4|204946.4|205105.7|205055.7|205161.8|205055.7|205096.4|204946.4|38
1633016180000|2021-09-30 15:36:20|205158.5|205008.5|205160.8|205010.8|205167.3|205017.3|205156|205006|36
1633016190000|2021-09-30 15:36:30|205160.7|205010.7|205186.9|205036.9|205186.9|205036.9|205155.2|205005.2|33
1633016200000|2021-09-30 15:36:40|205180.5|205030.5|205185.9|205035.9|205195.5|205045.5|205180.5|205030.5|34
1633016210000|2021-09-30 15:36:50|205186.1|205036.1|205174.4|205024.4|205187.6|205037.6|205167.3|205017.3|38
1633016220000|2021-09-30 15:37:00|205173.3|205023.3|205146.9|204996.9|205173.3|205023.3|205142.9|204992.9|39
1633016230000|2021-09-30 15:37:10|205146.8|204996.8|205135.3|204985.3|205146.8|204996.8|205133.8|204983.8|36
1633016240000|2021-09-30 15:37:20|205135.8|204985.8|205147.3|204997.3|205148.1|204998.1|205135.8|204985.8|33
1633016250000|2021-09-30 15:37:30|205139.5|204989.5|205131.8|204981.8|205139.5|205031|205081|204979.6|30
1633016260000|2021-09-30 15:37:40|205130.9|204980.9|205146.5|204996.5|205147.9|204997.9|205128.6|204978.6|31
1633016270000|2021-09-30 15:37:50|205147.2|204997.2|205174.3|205024.3|205179.1|205029.1|205145.3|204995.3|36
1633016280000|2021-09-30 15:38:00|205173.7|205023.7|205231.3|205081.3|205237|205087|205172.8|205022.8|37
1633016290000|2021-09-30 15:38:10|205234.4|205084.4|205239.8|205089.8|205247.6|205097.6|205234.4|205084.4|34
1633016300000|2021-09-30 15:38:20|205240.1|205090.1|205241.3|205091.3|205252.1|205102.1|205238.6|205088.6|32
1633016310000|2021-09-30 15:38:30|205245.5|205095.5|205240.5|205090.5|205252.1|205102.1|205237.5|205087.5|36
1633016320000|2021-09-30 15:38:40|205243.3|205093.3|205235|205085|205244.5|205136.6|205185.5|205085|32
1633016330000|2021-09-30 15:38:50|205235.2|205085.2|205186.7|205036.7|205235.2|205085.2|205132.8|205031.6|36
1633016340000|2021-09-30 15:39:00|205187|205037|205180.4|205030.4|205194|205044|205179.6|205029.6|40
1633016350000|2021-09-30 15:39:10|205180.7|205030.7|205181.7|205031.7|205183.2|205033.2|205175.5|205025.5|33
1633016360000|2021-09-30 15:39:20|205182|205032|205180.5|205030.5|205184.1|205034.1|205180.5|205030.5|29
1633016370000|2021-09-30 15:39:30|205180.3|205030.3|205195.5|205045.5|205204.7|205098.1|205142.6|205030.3|37
1633016380000|2021-09-30 15:39:40|205195|205045|205198.4|205048.4|205201.5|205051.5|205195|205045|31
1633016390000|2021-09-30 15:39:50|205199.5|205049.5|205197.8|205047.8|205200.5|205050.5|205197.1|205047.1|24
1633016400000|2021-09-30 15:40:00|205198.3|205048.3|205240.9|205090.9|205243.4|205093.4|205198.1|205048.1|37
1633016410000|2021-09-30 15:40:10|205236.1|205086.1|205237.3|205087.3|205242.2|205092.2|205232.4|205082.4|37
1633016420000|2021-09-30 15:40:20|205237.5|205087.5|205238.9|205088.9|205240.8|205090.8|205200.4|205050.4|39
1633016430000|2021-09-30 15:40:30|205237.6|205087.6|205204.8|205054.8|205237.7|205087.7|205197|205047|39
1633016440000|2021-09-30 15:40:40|205210.2|205060.2|205143.9|204993.9|205211.5|205061.5|205140.5|204990.5|37
1633016450000|2021-09-30 15:40:50|205143.2|204993.2|205155.6|205005.6|205168.4|205018.4|205119.1|204969.1|38
1633016460000|2021-09-30 15:41:00|205155.1|205005.1|205158.3|205008.3|205158.3|205008.3|205138.8|204988.8|37
1633016470000|2021-09-30 15:41:10|205157.3|205007.3|205189.7|205039.7|205198.5|205048.5|205156.6|205006.6|32
1633016480000|2021-09-30 15:41:20|205188.6|205038.6|205209|205059|205215.2|205065.2|205187.2|205037.2|33
1633016490000|2021-09-30 15:41:30|205211.5|205061.5|205247.4|205097.4|205247.4|205143.4|205193.4|205061.5|35
1633016500000|2021-09-30 15:41:40|205250.8|205100.8|205287.8|205137.8|205290.4|205140.4|205250.8|205100.8|31
1633016510000|2021-09-30 15:41:50|205289.4|205139.4|205337.9|205187.9|205338.2|205188.2|205287.8|205137.8|33
1633016520000|2021-09-30 15:42:00|205335.2|205185.2|205364.9|205214.9|205371.8|205221.8|205331.2|205181.2|27
1633016530000|2021-09-30 15:42:10|205365|205215|205363.9|205213.9|205381.6|205277.6|205327.6|205202|33
1633016540000|2021-09-30 15:42:20|205365.9|205215.9|205361.1|205211.1|205368|205218|205360|205210|30
1633016550000|2021-09-30 15:42:30|205357|205207|205362.4|205212.4|205363.3|205213.3|205357|205207|30
1633016560000|2021-09-30 15:42:40|205362.1|205212.1|205358.7|205208.7|205362.5|205212.5|205354.9|205204.9|37
1633016570000|2021-09-30 15:42:50|205360|205210|205359.6|205209.6|205364.2|205214.2|205357.5|205207.5|30
1633016580000|2021-09-30 15:43:00|205355.9|205205.9|205355.8|205205.8|205358.3|205208.3|205352.8|205202.8|33
1633016590000|2021-09-30 15:43:10|205356.9|205206.9|205361.5|205211.5|205362.2|205212.2|205356.2|205206.2|32
1633016600000|2021-09-30 15:43:20|205361.1|205211.1|205349.8|205199.8|205361.7|205211.7|205343.8|205193.8|30
1633016610000|2021-09-30 15:43:30|205361.7|205211.7|205369.9|205219.9|205373.1|205223.1|205361.7|205211.7|35
1633016620000|2021-09-30 15:43:40|205369.8|205219.8|205367.6|205217.6|205374.1|205224.1|205365.6|205215.6|37
1633016630000|2021-09-30 15:43:50|205367.7|205217.7|205365.1|205215.1|205373.5|205223.5|205364.5|205214.5|35
1633016640000|2021-09-30 15:44:00|205369.6|205219.6|205372.6|205222.6|205374.5|205224.5|205365.8|205215.8|34
1633016650000|2021-09-30 15:44:10|205358.1|205208.1|205359.5|205209.5|205363.8|205213.8|205358.1|205208.1|32
1633016660000|2021-09-30 15:44:20|205359.1|205209.1|205376.9|205226.9|205376.9|205226.9|205353.6|205203.6|26
1633016670000|2021-09-30 15:44:30|205377.1|205227.1|205409.3|205259.3|205416.7|205266.7|205377.1|205227.1|34
1633016680000|2021-09-30 15:44:40|205409.5|205259.5|205413.9|205263.9|205415.6|205265.6|205408.9|205258.9|30
1633016690000|2021-09-30 15:44:50|205413.4|205263.4|205415.2|205265.2|205416.6|205266.6|205411|205261|27
1633016700000|2021-09-30 15:45:00|205415|205265|205418.8|205268.8|205419.2|205269.2|205412.1|205262.1|32
1633016710000|2021-09-30 15:45:10|205418.4|205268.4|205412.1|205262.1|205420.1|205270.1|205403.4|205253.4|34
1633016720000|2021-09-30 15:45:20|205413.6|205263.6|205413.7|205263.7|205416.1|205266.1|205410.9|205260.9|31
1633016730000|2021-09-30 15:45:30|205415.5|205265.5|205403.5|205253.5|205415.5|205265.5|205401|205251|29
1633016740000|2021-09-30 15:45:40|205403.8|205253.8|205372.7|205222.7|205403.8|205253.8|205363|205213|36
1633016750000|2021-09-30 15:45:50|205378.4|205228.4|205385.3|205235.3|205401.7|205251.7|205378.4|205228.4|36
1633016760000|2021-09-30 15:46:00|205384.4|205234.4|205456.2|205306.2|205457.1|205307.1|205384.4|205234.4|38
1633016770000|2021-09-30 15:46:10|205455.7|205305.7|205459.6|205309.6|205460.9|205310.9|205453.2|205303.2|25
1633016780000|2021-09-30 15:46:20|205458.7|205308.7|205496.7|205346.7|205498.1|205348.1|205456.8|205306.8|29
1633016790000|2021-09-30 15:46:30|205496.3|205346.3|205499.6|205349.6|205506.4|205356.4|205484.8|205334.8|34
1633016800000|2021-09-30 15:46:40|205501.1|205351.1|205519.6|205369.6|205521.9|205371.9|205482.8|205332.8|34
1633016810000|2021-09-30 15:46:50|205521.8|205371.8|205512.1|205362.1|205521.8|205371.8|205488.9|205338.9|34
1633016820000|2021-09-30 15:47:00|205520.6|205370.6|205507.5|205357.5|205522|205400.5|205450.5|205349.4|30
1633016830000|2021-09-30 15:47:10|205506.8|205356.8|205542.5|205392.5|205542.5|205401.5|205451.5|205341.6|34
1633016840000|2021-09-30 15:47:20|205542.4|205392.4|205561|205411|205563.5|205413.5|205541.9|205391.9|37
1633016850000|2021-09-30 15:47:30|205558.7|205408.7|205564.7|205414.7|205582.7|205432.7|205556.6|205406.6|39
1633016860000|2021-09-30 15:47:40|205566.2|205416.2|205562.5|205412.5|205574.3|205424.3|205559.9|205409.9|33
1633016870000|2021-09-30 15:47:50|205567.5|205417.5|205595.9|205445.9|205595.9|205445.9|205563.8|205413.8|36
1633016880000|2021-09-30 15:48:00|205595.3|205445.3|205581.6|205431.6|205618.8|205468.8|205580.8|205430.8|37
1633016890000|2021-09-30 15:48:10|205581.5|205431.5|205586.4|205436.4|205591.4|205441.4|205581.5|205431.5|38
1633016900000|2021-09-30 15:48:20|205592.4|205442.4|205592|205442|205593.5|205443.5|205583.5|205433.5|36
1633016910000|2021-09-30 15:48:30|205599.8|205449.8|205631.9|205481.9|205632.3|205482.3|205596.8|205446.8|38
1633016920000|2021-09-30 15:48:40|205628.3|205478.3|205653.5|205503.5|205669|205519|205625.6|205475.6|37
1633016930000|2021-09-30 15:48:50|205649.5|205499.5|205655.7|205505.7|205658|205554.3|205600.1|205495.6|37
1633016940000|2021-09-30 15:49:00|205656|205506|205638.7|205488.7|205660.3|205510.3|205633.1|205483.1|36
1633016950000|2021-09-30 15:49:10|205657.1|205507.1|205646.3|205496.3|205667.4|205517.4|205643.2|205493.2|33
1633016960000|2021-09-30 15:49:20|205645.9|205495.9|205635|205485|205650|205500|205633.1|205483.1|33
1633016970000|2021-09-30 15:49:30|205633.1|205483.1|205630.8|205480.8|205634.7|205484.7|205629.3|205479.3|30
1633016980000|2021-09-30 15:49:40|205630.9|205480.9|205584.8|205434.8|205631.5|205481.5|205580.2|205430.2|35
1633016990000|2021-09-30 15:49:50|205581|205431|205583.2|205433.2|205589.5|205439.5|205572.5|205422.5|35
1633017000000|2021-09-30 15:50:00|205581.7|205431.7|205603.6|205453.6|205604.6|205454.6|205581.5|205431.5|35
1633017010000|2021-09-30 15:50:10|205603.3|205453.3|205568.4|205418.4|205612.1|205462.1|205565.1|205415.1|34
1633017020000|2021-09-30 15:50:20|205568.8|205418.8|205569.5|205419.5|205569.9|205419.9|205565.6|205415.6|34
1633017030000|2021-09-30 15:50:30|205568.9|205418.9|205580.1|205430.1|205585.4|205435.4|205568.9|205418.9|35
1633017040000|2021-09-30 15:50:40|205580.2|205430.2|205623.9|205473.9|205642.1|205492.1|205578.4|205428.4|39
1633017050000|2021-09-30 15:50:50|205628.4|205478.4|205630.4|205480.4|205634.6|205527.3|205577.3|205470.5|29
1633017060000|2021-09-30 15:51:00|205631|205481|205666.5|205516.5|205666.5|205516.5|205628.4|205478.4|36
1633017070000|2021-09-30 15:51:10|205665.8|205515.8|205669.6|205519.6|205676.2|205526.2|205661.9|205511.9|33
1633017080000|2021-09-30 15:51:20|205672.3|205522.3|205660.2|205510.2|205672.7|205522.7|205657.5|205507.5|31
1633017090000|2021-09-30 15:51:30|205662.3|205512.3|205662.2|205512.2|205662.6|205512.6|205658.4|205508.4|29
1633017100000|2021-09-30 15:51:40|205662.8|205512.8|205663.1|205513.1|205669.9|205519.9|205659.6|205509.6|24
1633017110000|2021-09-30 15:51:50|205666.9|205516.9|205702.6|205552.6|205705.5|205555.5|205659|205509|33
1633017120000|2021-09-30 15:52:00|205701.7|205551.7|205700.3|205550.3|205702|205552|205694.7|205544.7|30
1633017130000|2021-09-30 15:52:10|205677.2|205527.2|205667.6|205517.6|205681.1|205531.1|205661.1|205511.1|33
1633017140000|2021-09-30 15:52:20|205668.1|205518.1|205694.5|205544.5|205707.2|205557.2|205668.1|205518.1|35
1633017150000|2021-09-30 15:52:30|205693.1|205543.1|205694.5|205544.5|205699|205595.9|205642.6|205537.5|33
1633017160000|2021-09-30 15:52:40|205692.5|205542.5|205730.2|205580.2|205743.9|205593.9|205692.5|205542.5|32
1633017170000|2021-09-30 15:52:50|205698.6|205548.6|205654|205504|205698.6|205548.6|205653.8|205503.8|32
1633017180000|2021-09-30 15:53:00|205652.9|205502.9|205610.5|205460.5|205656.5|205507.9|205556.5|205451.1|35
1633017190000|2021-09-30 15:53:10|205612.8|205462.8|205593|205443|205612.8|205507.2|205557.2|205443|35
1633017200000|2021-09-30 15:53:20|205592.5|205442.5|205587.9|205437.9|205607.1|205457.1|205587.3|205437.3|31
1633017210000|2021-09-30 15:53:30|205586.8|205436.8|205536.1|205386.1|205587.9|205452.7|205502.7|205384.2|34
1633017220000|2021-09-30 15:53:40|205532.9|205382.9|205585.8|205435.8|205585.8|205453.3|205502|205382.9|24
1633017230000|2021-09-30 15:53:50|205587.9|205437.9|205605.7|205455.7|205607.3|205457.3|205587.9|205437.9|34
1633017240000|2021-09-30 15:54:00|205605.6|205455.6|205623.7|205473.7|205626.5|205476.5|205605.6|205455.6|37
1633017250000|2021-09-30 15:54:10|205624.1|205474.1|205621.5|205471.5|205642|205492|205614.3|205464.3|38
1633017260000|2021-09-30 15:54:20|205622.9|205472.9|205652.1|205502.1|205657.1|205507.1|205615.6|205465.6|34
1633017270000|2021-09-30 15:54:30|205653.7|205503.7|205654.9|205504.9|205660.6|205510.6|205642.6|205492.6|36
1633017280000|2021-09-30 15:54:40|205655.5|205505.5|205642.4|205492.4|205660.8|205510.8|205641.9|205491.9|37
1633017290000|2021-09-30 15:54:50|205637.8|205487.8|205613|205463|205637.8|205487.8|205609|205459|32
1633017300000|2021-09-30 15:55:00|205612.9|205462.9|205607.5|205457.5|205614.4|205464.4|205603.4|205453.4|38
1633017310000|2021-09-30 15:55:10|205608.6|205458.6|205565.8|205415.8|205608.6|205458.6|205550.7|205400.7|36
1633017320000|2021-09-30 15:55:20|205569.6|205419.6|205581.3|205431.3|205584.6|205484.9|205534.1|205414.1|33
1633017330000|2021-09-30 15:55:30|205581.2|205431.2|205583.2|205433.2|205585.2|205480.6|205530.6|205430.7|22
1633017340000|2021-09-30 15:55:40|205583.4|205433.4|205581.3|205431.3|205586.6|205436.6|205581.3|205431.3|23
1633017350000|2021-09-30 15:55:50|205584.5|205434.5|205589.2|205439.2|205598.3|205499.6|205547.3|205432.3|34
1633017360000|2021-09-30 15:56:00|205589.1|205439.1|205581|205431|205589.1|205439.1|205581|205431|31
1633017370000|2021-09-30 15:56:10|205582.7|205432.7|205609.2|205459.2|205611.8|205496.9|205538.5|205430.9|28
1633017380000|2021-09-30 15:56:20|205609.1|205459.1|205628.8|205478.8|205629.9|205479.9|205607.8|205457.8|35
1633017390000|2021-09-30 15:56:30|205632.4|205482.4|205648|205498|205658.4|205508.4|205626.3|205476.3|34
1633017400000|2021-09-30 15:56:40|205654.6|205504.6|205651.7|205501.7|205655.8|205505.8|205650.8|205500.8|31
1633017410000|2021-09-30 15:56:50|205652.2|205502.2|205653.4|205503.4|205654.2|205504.2|205649.3|205499.3|19
1633017420000|2021-09-30 15:57:00|205650.5|205500.5|205653.1|205503.1|205660.1|205560.4|205610.4|205500.5|26
1633017430000|2021-09-30 15:57:10|205651.9|205501.9|205658.1|205508.1|205659.2|205509.2|205647.1|205497.1|33
1633017440000|2021-09-30 15:57:20|205657.8|205507.8|205652.4|205502.4|205661.9|205511.9|205652.3|205502.3|31
1633017450000|2021-09-30 15:57:30|205652.1|205502.1|205619.8|205469.8|205652.6|205502.6|205619.8|205469.8|25
1633017460000|2021-09-30 15:57:40|205618.7|205468.7|205659.7|205509.7|205661.4|205533.8|205583.8|205468.7|35
1633017470000|2021-09-30 15:57:50|205660.9|205510.9|205659.4|205509.4|205660.9|205510.9|205657.7|205507.7|24
1633017480000|2021-09-30 15:58:00|205659.3|205509.3|205660.3|205510.3|205660.3|205510.3|205654.2|205504.2|24
1633017490000|2021-09-30 15:58:10|205660.2|205510.2|205661.3|205511.3|205664.6|205514.6|205658.3|205508.3|26
1633017500000|2021-09-30 15:58:20|205662.1|205512.1|205688.1|205538.1|205688.1|205538.1|205659.2|205509.2|29
1633017510000|2021-09-30 15:58:30|205686.5|205536.5|205686.8|205536.8|205691.1|205541.1|205685.2|205535.2|31
1633017520000|2021-09-30 15:58:40|205686.9|205536.9|205686.8|205536.8|205689|205539|205679|205529|29
1633017530000|2021-09-30 15:58:50|205688.6|205538.6|205706.2|205556.2|205706.2|205556.2|205687.7|205537.7|21
1633017540000|2021-09-30 15:59:00|205705.1|205555.1|205736.1|205586.1|205737.8|205587.8|205705.1|205555.1|35
1633017550000|2021-09-30 15:59:10|205738.6|205588.6|205737.7|205587.7|205740.3|205590.3|205731|205581|31
1633017560000|2021-09-30 15:59:20|205737.3|205587.3|205735.5|205585.5|205753.8|205648.6|205698.3|205585.3|30
1633017570000|2021-09-30 15:59:30|205730.8|205580.8|205730.5|205580.5|205731.3|205581.3|205706.1|205556.1|33
1633017580000|2021-09-30 15:59:40|205732.9|205582.9|205730|205580|205735.8|205585.8|205730|205580|36
1633017590000|2021-09-30 15:59:50|205732.1|205582.1|205700.6|205550.6|205732.1|205610|205660|205550.6|34
1633017600000|2021-09-30 16:00:00|205704.5|205554.5|205731.5|205581.5|205738.6|205588.6|205701.9|205551.9|38
1633017610000|2021-09-30 16:00:10|205731.6|205581.6|205714.2|205564.2|205733.3|205583.3|205710.1|205560.1|38
1633017620000|2021-09-30 16:00:20|205713.4|205563.4|205696.9|205546.9|205714.8|205564.8|205684.4|205534.4|37
1633017630000|2021-09-30 16:00:30|205696.8|205546.8|205687.5|205537.5|205696.8|205585.3|205627.5|205507.3|35
1633017640000|2021-09-30 16:00:40|205679.7|205529.7|205681.2|205531.2|205682|205532|205660.9|205510.9|37
1633017650000|2021-09-30 16:00:50|205680.9|205530.9|205656.3|205506.3|205681.6|205531.6|205653.1|205503.1|30
1633017660000|2021-09-30 16:01:00|205657.9|205507.9|205658.1|205508.1|205658.8|205508.8|205654|205504|23
1633017670000|2021-09-30 16:01:10|205657.3|205507.3|205653.6|205503.6|205660.2|205510.2|205652.3|205502.3|26
1633017680000|2021-09-30 16:01:20|205653.8|205503.8|205667.4|205517.4|205667.7|205517.7|205653.8|205503.8|31
1633017690000|2021-09-30 16:01:30|205665.7|205515.7|205686|205536|205690.1|205540.1|205663.6|205513.6|34
1633017700000|2021-09-30 16:01:40|205686.2|205536.2|205684.2|205534.2|205689|205539|205679.3|205529.3|37
1633017710000|2021-09-30 16:01:50|205687.1|205537.1|205744.3|205594.3|205745.4|205636.2|205686.2|205536.4|38
1633017720000|2021-09-30 16:02:00|205746.1|205596.1|205721.8|205571.8|205746.3|205596.3|205721.2|205571.2|37
1633017730000|2021-09-30 16:02:10|205723.3|205573.3|205713.6|205563.6|205723.3|205573.3|205707.7|205557.7|32
1633017740000|2021-09-30 16:02:20|205713.1|205563.1|205735.3|205585.3|205735.3|205619.4|205669.4|205546.2|37
1633017750000|2021-09-30 16:02:30|205735.7|205585.7|205790.5|205640.5|205790.8|205640.8|205735.1|205585.1|34
1633017760000|2021-09-30 16:02:40|205792.9|205642.9|205820|205670|205820.2|205670.2|205789.9|205639.9|31
1633017770000|2021-09-30 16:02:50|205815.3|205665.3|205830.3|205680.3|205833.5|205717.2|205767.2|205661.5|33
1633017780000|2021-09-30 16:03:00|205830.1|205680.1|205827.7|205677.7|205830.5|205680.5|205826.5|205676.5|30
1633017790000|2021-09-30 16:03:10|205828.1|205678.1|205822.9|205672.9|205828.3|205678.3|205822.6|205672.6|30
1633017800000|2021-09-30 16:03:20|205821.9|205671.9|205832.1|205682.1|205833.4|205683.4|205821.1|205671.1|36
1633017810000|2021-09-30 16:03:30|205833|205683|205846.6|205696.6|205857.6|205707.6|205833|205683|37
1633017820000|2021-09-30 16:03:40|205846|205696|205857|205707|205857|205707|205829.7|205679.7|34
1633017830000|2021-09-30 16:03:50|205862.7|205712.7|205834.6|205684.6|205867.5|205717.5|205830.9|205680.9|34
1633017840000|2021-09-30 16:04:00|205858.7|205708.7|205840.7|205690.7|205858.7|205708.7|205840.7|205690.7|33
1633017850000|2021-09-30 16:04:10|205841.8|205691.8|205825.9|205675.9|205843.4|205693.4|205825.2|205675.2|28
1633017860000|2021-09-30 16:04:20|205825.8|205675.8|205823.8|205673.8|205826|205676|205823.1|205673.1|21
1633017870000|2021-09-30 16:04:30|205823.7|205673.7|205823.1|205673.1|205824.4|205674.4|205820.7|205670.7|21
1633017880000|2021-09-30 16:04:40|205828.8|205678.8|205830.4|205680.4|205831.3|205681.3|205828.7|205678.7|32
1633017890000|2021-09-30 16:04:50|205843.6|205693.6|205850.5|205700.5|205850.5|205700.5|205838.6|205688.6|29
1633017900000|2021-09-30 16:05:00|205848.4|205698.4|205847.2|205697.2|205853.8|205703.8|205844.1|205694.1|33
1633017910000|2021-09-30 16:05:10|205847.3|205697.3|205834.3|205684.3|205847.8|205697.8|205814.1|205664.1|34
1633017920000|2021-09-30 16:05:20|205835.6|205685.6|205848.6|205698.6|205851.1|205701.1|205829.9|205679.9|36
1633017930000|2021-09-30 16:05:30|205849|205699|205852.8|205702.8|205855.8|205705.8|205848.9|205698.9|35
1633017940000|2021-09-30 16:05:40|205852|205702|205842.1|205692.1|205853.4|205703.4|205842.1|205692.1|35
1633017950000|2021-09-30 16:05:50|205844.5|205694.5|205852.5|205702.5|205853.2|205703.2|205838.7|205688.7|35
1633017960000|2021-09-30 16:06:00|205856.2|205706.2|205843.1|205693.1|205859.6|205760.4|205810.4|205691.5|39
1633017970000|2021-09-30 16:06:10|205840.5|205690.5|205846.4|205696.4|205854.6|205704.6|205840.5|205690.5|38
1633017980000|2021-09-30 16:06:20|205846.5|205696.5|205903.7|205753.7|205903.7|205753.7|205803|205690.2|39
1633017990000|2021-09-30 16:06:30|205902.6|205752.6|205910.7|205760.7|205915.8|205765.8|205902.6|205752.6|35
1633018000000|2021-09-30 16:06:40|205911.2|205761.2|205904.6|205754.6|205911.2|205761.2|205904.5|205754.5|33
1633018010000|2021-09-30 16:06:50|205906.6|205756.6|205898.4|205748.4|205909.2|205759.2|205896.3|205746.3|39
1633018020000|2021-09-30 16:07:00|205899.2|205749.2|205941|205791|205944.8|205839.4|205889.4|205749.1|35
1633018030000|2021-09-30 16:07:10|205941.5|205791.5|205951.2|205801.2|205952|205802|205936.7|205786.7|32
1633018040000|2021-09-30 16:07:20|205950.8|205800.8|205942.7|205792.7|205950.8|205800.8|205941.8|205791.8|29
1633018050000|2021-09-30 16:07:30|205942.2|205792.2|205945.9|205795.9|205947|205797|205942.2|205792.2|23
1633018060000|2021-09-30 16:07:40|205945.1|205795.1|205927.8|205777.8|205945.7|205795.7|205925.6|205775.6|25
1633018070000|2021-09-30 16:07:50|205926.4|205776.4|205932.8|205782.8|205932.8|205782.8|205921.6|205771.6|24
1633018080000|2021-09-30 16:08:00|205932.4|205782.4|205945.1|205795.1|205946|205796|205928.2|205778.2|30
1633018090000|2021-09-30 16:08:10|205944.7|205794.7|205953.7|205803.7|205954.5|205804.5|205943.4|205793.4|30
1633018100000|2021-09-30 16:08:20|205953.6|205803.6|205959.8|205809.8|205962.7|205812.7|205952.6|205802.6|36
1633018110000|2021-09-30 16:08:30|205960.9|205810.9|205997.3|205847.3|205997.4|205871.8|205921.8|205809.8|39
1633018120000|2021-09-30 16:08:40|205996.3|205846.3|205983.8|205833.8|205998.7|205848.7|205981.2|205831.2|35
1633018130000|2021-09-30 16:08:50|205983.9|205833.9|206000.7|205850.7|206003.4|205853.4|205983.9|205833.9|36
1633018140000|2021-09-30 16:09:00|206000.6|205850.6|206000.3|205850.3|206003.8|205853.8|205998.6|205848.6|34
1633018150000|2021-09-30 16:09:10|205999.8|205849.8|205997.1|205847.1|206001|205851|205995.9|205845.9|27
1633018160000|2021-09-30 16:09:20|205997.3|205847.3|205998.6|205848.6|206005.1|205855.1|205996.4|205846.4|35
1633018170000|2021-09-30 16:09:30|205997.7|205847.7|206004.7|205854.7|206004.7|205854.7|205996.9|205846.9|34
1633018180000|2021-09-30 16:09:40|206003.6|205853.6|206021.7|205871.7|206025|205875|206001.6|205851.6|35
1633018190000|2021-09-30 16:09:50|206021.2|205871.2|206051.1|205901.1|206054.7|205904.7|206018.6|205868.6|28
1633018200000|2021-09-30 16:10:00|206076.7|205926.7|206067.1|205917.1|206083.6|205933.6|206066.2|205916.2|36
1633018210000|2021-09-30 16:10:10|206064.5|205914.5|206040.3|205890.3|206066.5|205935.2|205984.5|205871.7|34
1633018220000|2021-09-30 16:10:20|206037.3|205887.3|206044.6|205894.6|206050.1|205900.1|206037.3|205887.3|35
1633018230000|2021-09-30 16:10:30|206044|205894|206045.3|205895.3|206045.3|205895.3|206041|205891|32
1633018240000|2021-09-30 16:10:40|206046.2|205896.2|206065.3|205915.3|206067.4|205917.4|206046.1|205896.1|31
1633018250000|2021-09-30 16:10:50|206064.7|205914.7|206052.1|205902.1|206064.8|205914.8|206051.9|205901.9|32
1633018260000|2021-09-30 16:11:00|206053.2|205903.2|206049|205899|206055.1|205905.1|206046.7|205896.7|30
1633018270000|2021-09-30 16:11:10|206046.6|205896.6|206033|205883|206061.1|205911.1|206032.5|205882.5|35
1633018280000|2021-09-30 16:11:20|206040.7|205890.7|206040.4|205890.4|206042|205892|206037.1|205887.1|36
1633018290000|2021-09-30 16:11:30|206040.1|205890.1|206044.9|205894.9|206050.8|205900.8|206039.8|205889.8|35
1633018300000|2021-09-30 16:11:40|206045.4|205895.4|206040.5|205890.5|206047.1|205897.1|206039.1|205889.1|31
1633018310000|2021-09-30 16:11:50|206040.7|205890.7|206027.3|205877.3|206054.8|205904.8|206027.3|205877.3|36
1633018320000|2021-09-30 16:12:00|206024.1|205874.1|206033|205883|206035.3|205885.3|206021.6|205871.6|33
1633018330000|2021-09-30 16:12:10|206035.7|205885.7|206036.3|205886.3|206039.5|205889.5|206026.6|205876.6|35
1633018340000|2021-09-30 16:12:20|206036.5|205886.5|206075.3|205925.3|206083.4|205933.4|206036.5|205886.5|36
1633018350000|2021-09-30 16:12:30|206075.7|205925.7|206064.9|205914.9|206077.3|205927.3|206062.2|205912.2|36
1633018360000|2021-09-30 16:12:40|206064|205914|206040.5|205890.5|206064.8|205961.7|206007.9|205889.6|33
1633018370000|2021-09-30 16:12:50|206041.9|205891.9|206047.4|205897.4|206060.2|205910.2|206040.9|205890.9|37
1633018380000|2021-09-30 16:13:00|206038.3|205888.3|206087.3|205937.3|206098.6|205992.4|206036.3|205886.3|36
1633018390000|2021-09-30 16:13:10|206087.5|205937.5|206113|205963|206118.7|205968.7|206087.5|205937.5|39
1633018400000|2021-09-30 16:13:20|206113.2|205963.2|206118|205968|206123.6|205973.6|206107.5|205957.5|36
1633018410000|2021-09-30 16:13:30|206118.5|205968.5|206161.1|206011.1|206168.2|206018.2|206118.5|205968.5|35
1633018420000|2021-09-30 16:13:40|206162|206012|206145.5|205995.5|206166.4|206016.4|206144.6|205994.6|39
1633018430000|2021-09-30 16:13:50|206145|205995|206210.1|206060.1|206210.4|206060.4|206095.1|205993.5|36
1633018440000|2021-09-30 16:14:00|206206.5|206056.5|206162.6|206012.6|206208.8|206076.3|206126.3|206009.4|38
1633018450000|2021-09-30 16:14:10|206163.4|206013.4|206170.4|206020.4|206177.1|206077.4|206112|206008.9|38
1633018460000|2021-09-30 16:14:20|206175.2|206025.2|206142|205992|206176.7|206026.7|206139.3|205989.3|37
1633018470000|2021-09-30 16:14:30|206162.8|206012.8|206175|206025|206183.4|206033.4|206162.8|206012.8|33
1633018480000|2021-09-30 16:14:40|206178.3|206028.3|206173.7|206023.7|206178.3|206072.4|206122.4|206010.8|35
1633018490000|2021-09-30 16:14:50|206179.3|206029.3|206163.5|206013.5|206179.3|206080.1|206112.2|206009.6|36
1633018500000|2021-09-30 16:15:00|206169.4|206019.4|206157|206007|206175.8|206025.8|206142.2|205992.2|35
1633018510000|2021-09-30 16:15:10|206155.9|206005.9|206175.8|206025.8|206180.3|206030.3|206139|205989|38
1633018520000|2021-09-30 16:15:20|206174.7|206024.7|206163.6|206013.6|206182.5|206056.4|206106.4|206008.6|36
1633018530000|2021-09-30 16:15:30|206162.6|206012.6|206215.2|206065.2|206222.3|206072.3|206161.5|206011.5|36
1633018540000|2021-09-30 16:15:40|206218.3|206068.3|206206.2|206056.2|206219.2|206114.5|206164.5|206054.3|35
1633018550000|2021-09-30 16:15:50|206205.6|206055.6|206210|206060|206214.1|206064.1|206204|206054|32
1633018560000|2021-09-30 16:16:00|206211|206061|206212.5|206062.5|206216.4|206116|206166|206061|34
1633018570000|2021-09-30 16:16:10|206211.9|206061.9|206246.2|206096.2|206248.5|206098.5|206208.5|206058.5|36
1633018580000|2021-09-30 16:16:20|206250.1|206100.1|206259.4|206109.4|206303.2|206153.2|206249.1|206099.1|36
1633018590000|2021-09-30 16:16:30|206251.2|206101.2|206256.7|206106.7|206258.7|206108.7|206249.5|206099.5|35
1633018600000|2021-09-30 16:16:40|206257.4|206107.4|206253.9|206103.9|206281.2|206131.2|206249.9|206099.9|40
1633018610000|2021-09-30 16:16:50|206254.2|206104.2|206261.1|206111.1|206269.9|206119.9|206248.3|206098.3|38
1633018620000|2021-09-30 16:17:00|206259.7|206109.7|206261.4|206111.4|206264.5|206114.5|206258.9|206108.9|38
1633018630000|2021-09-30 16:17:10|206261|206111|206246.9|206096.9|206261.6|206111.6|206246.3|206096.3|34
1633018640000|2021-09-30 16:17:20|206246.8|206096.8|206262.4|206112.4|206263.9|206113.9|206244.7|206094.7|36
1633018650000|2021-09-30 16:17:30|206262.8|206112.8|206260.8|206110.8|206263.7|206113.7|206257.1|206107.1|31
1633018660000|2021-09-30 16:17:40|206259.5|206109.5|206256.2|206106.2|206260.8|206110.8|206255.8|206105.8|35
1633018670000|2021-09-30 16:17:50|206259.1|206109.1|206259.3|206109.3|206261.7|206111.7|206256|206106|32
1633018680000|2021-09-30 16:18:00|206258.5|206108.5|206254.8|206104.8|206262.4|206112.4|206254.3|206104.3|34
1633018690000|2021-09-30 16:18:10|206254.6|206104.6|206338.1|206188.1|206338.1|206188.1|206252.9|206102.9|34
1633018700000|2021-09-30 16:18:20|206343.7|206193.7|206291.9|206141.9|206347.3|206197.3|206289.3|206139.3|40
1633018710000|2021-09-30 16:18:30|206293.1|206143.1|206258.5|206108.5|206293.1|206143.1|206255.8|206105.8|36
1633018720000|2021-09-30 16:18:40|206259.4|206109.4|206297.1|206147.1|206300.4|206150.4|206259.4|206109.4|35
1633018730000|2021-09-30 16:18:50|206297.9|206147.9|206289.7|206139.7|206297.9|206199.7|206249.7|206137.1|34
1633018740000|2021-09-30 16:19:00|206288.9|206138.9|206287.1|206137.1|206289.5|206139.5|206282.8|206132.8|36
1633018750000|2021-09-30 16:19:10|206280.3|206130.3|206295.1|206145.1|206295.1|206145.1|206272.7|206122.7|33
1633018760000|2021-09-30 16:19:20|206296.1|206146.1|206291.9|206141.9|206296.9|206146.9|206291.9|206141.9|35
1633018770000|2021-09-30 16:19:30|206291.8|206141.8|206221.6|206071.6|206297.2|206147.2|206221.6|206071.6|35
1633018780000|2021-09-30 16:19:40|206225.5|206075.5|206232.7|206082.7|206239|206140.3|206190.3|206061.3|37
1633018790000|2021-09-30 16:19:50|206233.3|206083.3|206230.1|206080.1|206256.5|206106.5|206225.4|206075.4|36
1633018800000|2021-09-30 16:20:00|206252.5|206102.5|206251.6|206101.6|206259.3|206109.3|206248.6|206098.6|35
1633018810000|2021-09-30 16:20:10|206253.8|206103.8|206254.2|206104.2|206255.2|206105.2|206250.2|206100.2|32
1633018820000|2021-09-30 16:20:20|206253.6|206103.6|206243.2|206093.2|206254.6|206104.6|206240.9|206090.9|34
1633018830000|2021-09-30 16:20:30|206242.8|206092.8|206241.4|206091.4|206252.5|206102.5|206240.1|206090.1|37
1633018840000|2021-09-30 16:20:40|206241.7|206091.7|206246.8|206096.8|206247.2|206097.2|206240|206090|33
1633018850000|2021-09-30 16:20:50|206246.7|206096.7|206237|206087|206247.6|206097.6|206236.7|206086.7|28
1633018860000|2021-09-30 16:21:00|206238.7|206088.7|206242.8|206092.8|206243.4|206093.4|206238.7|206088.7|26
1633018870000|2021-09-30 16:21:10|206242.7|206092.7|206245.2|206095.2|206248.4|206098.4|206240|206090|31
1633018880000|2021-09-30 16:21:20|206244.9|206094.9|206241.7|206091.7|206247.9|206097.9|206241.7|206091.7|34
1633018890000|2021-09-30 16:21:30|206242.1|206092.1|206242.8|206092.8|206247.8|206097.8|206242.1|206092.1|29
1633018900000|2021-09-30 16:21:40|206242.9|206092.9|206246.4|206096.4|206250.7|206100.7|206242.9|206092.9|35
1633018910000|2021-09-30 16:21:50|206246.2|206096.2|206243.5|206093.5|206249.3|206099.3|206241.2|206091.2|32
1633018920000|2021-09-30 16:22:00|206244.4|206094.4|206212.3|206062.3|206244.6|206094.6|206201.1|206051.1|35
1633018930000|2021-09-30 16:22:10|206212.6|206062.6|206208|206058|206213.2|206063.2|206207.3|206057.3|35
1633018940000|2021-09-30 16:22:20|206207.9|206057.9|206192.9|206042.9|206208.9|206058.9|206187.8|206037.8|36
1633018950000|2021-09-30 16:22:30|206194.3|206044.3|206210.5|206060.5|206210.5|206060.5|206181.6|206031.6|34
1633018960000|2021-09-30 16:22:40|206208.8|206058.8|206210.5|206060.5|206211.5|206061.5|206200.3|206050.3|35
1633018970000|2021-09-30 16:22:50|206206.3|206056.3|206209.5|206059.5|206213.1|206063.1|206206.3|206056.3|38
1633018980000|2021-09-30 16:23:00|206212.9|206062.9|206243.9|206093.9|206249.2|206099.2|206211.7|206061.7|33
1633018990000|2021-09-30 16:23:10|206246.5|206096.5|206244.9|206094.9|206249.8|206099.8|206243.1|206093.1|36
1633019000000|2021-09-30 16:23:20|206248.5|206098.5|206242.9|206092.9|206248.5|206098.5|206241.9|206091.9|31
1633019010000|2021-09-30 16:23:30|206243.1|206093.1|206256.4|206106.4|206257.1|206107.1|206243.1|206093.1|34
1633019020000|2021-09-30 16:23:40|206256.3|206106.3|206254.9|206104.9|206256.3|206106.3|206251.7|206101.7|31
1633019030000|2021-09-30 16:23:50|206254.7|206104.7|206252.3|206102.3|206254.9|206104.9|206225.5|206075.5|32
1633019040000|2021-09-30 16:24:00|206248.7|206098.7|206299.8|206149.8|206299.8|206149.8|206248.7|206098.7|34
1633019050000|2021-09-30 16:24:10|206303|206153|206337.1|206187.1|206338.1|206188.1|206301.3|206151.3|36
1633019060000|2021-09-30 16:24:20|206337.3|206187.3|206345|206195|206351.6|206201.6|206337.3|206187.3|40
1633019070000|2021-09-30 16:24:30|206344.6|206194.6|206345.4|206195.4|206347.7|206197.7|206344|206194|34
1633019080000|2021-09-30 16:24:40|206345.6|206195.6|206379.6|206229.6|206380.3|206230.3|206344.2|206194.2|32
1633019090000|2021-09-30 16:24:50|206380.3|206230.3|206365.4|206215.4|206381.3|206231.3|206363.3|206213.3|34
1633019100000|2021-09-30 16:25:00|206370|206220|206357.1|206207.1|206370|206220|206355.4|206205.4|35
1633019110000|2021-09-30 16:25:10|206357.9|206207.9|206352.2|206202.2|206357.9|206254.8|206304.8|206193.4|30
1633019120000|2021-09-30 16:25:20|206351.3|206201.3|206354|206204|206355.4|206205.4|206351.3|206201.3|27
1633019130000|2021-09-30 16:25:30|206354.2|206204.2|206352.6|206202.6|206355.1|206205.1|206345.9|206195.9|33
1633019140000|2021-09-30 16:25:40|206354.2|206204.2|206373.7|206223.7|206375|206225|206353.2|206203.2|33
1633019150000|2021-09-30 16:25:50|206373.9|206223.9|206384.1|206234.1|206384.6|206263.6|206313.6|206209.9|35
1633019160000|2021-09-30 16:26:00|206385.5|206235.5|206387.8|206237.8|206390.3|206240.3|206383|206233|38
1633019170000|2021-09-30 16:26:10|206388.7|206238.7|206402.6|206252.6|206403.3|206253.3|206388.7|206238.7|25
1633019180000|2021-09-30 16:26:20|206403.5|206253.5|206404.6|206254.6|206406|206256|206398.3|206248.3|34
1633019190000|2021-09-30 16:26:30|206405.7|206255.7|206402.6|206252.6|206407.9|206257.9|206402.6|206252.6|25
1633019200000|2021-09-30 16:26:40|206400.9|206250.9|206406.1|206256.1|206409.5|206259.5|206399.9|206249.9|31
1633019210000|2021-09-30 16:26:50|206406.2|206256.2|206405.8|206255.8|206407.6|206257.6|206401.1|206251.1|25
1633019220000|2021-09-30 16:27:00|206405.7|206255.7|206401|206251|206405.8|206255.8|206400.1|206250.1|19
1633019230000|2021-09-30 16:27:10|206402.8|206252.8|206438.4|206288.4|206440.3|206290.3|206400.3|206250.3|35
1633019240000|2021-09-30 16:27:20|206440.1|206290.1|206442.2|206292.2|206443.5|206293.5|206439.4|206289.4|29
1633019250000|2021-09-30 16:27:30|206441.8|206291.8|206439.9|206289.9|206443|206293|206438.8|206288.8|27
1633019260000|2021-09-30 16:27:40|206439.7|206289.7|206440.7|206290.7|206441.6|206291.6|206437.9|206287.9|28
1633019270000|2021-09-30 16:27:50|206440.6|206290.6|206444.2|206294.2|206446.3|206296.3|206440.2|206290.2|34
1633019280000|2021-09-30 16:28:00|206445.2|206295.2|206445.6|206295.6|206448|206298|206444.6|206294.6|24
1633019290000|2021-09-30 16:28:10|206444|206294|206441.4|206291.4|206449.1|206299.1|206441.2|206291.2|28
1633019300000|2021-09-30 16:28:20|206440.9|206290.9|206444.8|206294.8|206445.9|206295.9|206440.9|206290.9|26
1633019310000|2021-09-30 16:28:30|206444.5|206294.5|206439.7|206289.7|206445.1|206295.1|206439.3|206289.3|27
1633019320000|2021-09-30 16:28:40|206440|206290|206449.2|206299.2|206450.8|206300.8|206439.6|206289.6|33
1633019330000|2021-09-30 16:28:50|206449.4|206299.4|206454.3|206304.3|206454.4|206304.4|206448.9|206298.9|30
1633019340000|2021-09-30 16:29:00|206454|206304|206448.9|206298.9|206455.2|206305.2|206447.7|206297.7|28
1633019350000|2021-09-30 16:29:10|206449.1|206299.1|206483.4|206333.4|206483.5|206333.5|206449.1|206299.1|30
1633019360000|2021-09-30 16:29:20|206481.2|206331.2|206487.5|206337.5|206487.5|206337.5|206481.2|206331.2|35
1633019370000|2021-09-30 16:29:30|206486.5|206336.5|206499.3|206349.3|206506.1|206356.1|206485.6|206335.6|25
1633019380000|2021-09-30 16:29:40|206501.8|206351.8|206501.5|206351.5|206504.3|206354.3|206500|206350|28
1633019390000|2021-09-30 16:29:50|206499.2|206349.2|206493.6|206343.6|206499.2|206349.2|206489|206339|32
1633019400000|2021-09-30 16:30:00|206494.2|206344.2|206491.4|206341.4|206511.2|206384.1|206434.1|206330.5|34
1633019410000|2021-09-30 16:30:10|206491.2|206341.2|206484|206334|206491.2|206341.2|206471.4|206321.4|34
1633019420000|2021-09-30 16:30:20|206482.7|206332.7|206486.1|206336.1|206493.2|206343.2|206482.7|206332.7|36
1633019430000|2021-09-30 16:30:30|206485|206335|206485.3|206335.3|206488.6|206338.6|206479.3|206329.3|36
1633019440000|2021-09-30 16:30:40|206485.8|206335.8|206443.3|206293.3|206489.4|206339.4|206434|206284|35
1633019450000|2021-09-30 16:30:50|206442.1|206292.1|206495.2|206345.2|206495.2|206345.2|206440.3|206290.3|39
1633019460000|2021-09-30 16:31:00|206495.1|206345.1|206575.3|206425.3|206575.3|206425.3|206495.1|206345.1|37
1633019470000|2021-09-30 16:31:10|206573.3|206423.3|206520.2|206370.2|206573.3|206423.3|206510|206360|37
1633019480000|2021-09-30 16:31:20|206517.9|206367.9|206523.5|206373.5|206530.1|206380.1|206481.4|206331.4|37
1633019490000|2021-09-30 16:31:30|206521.1|206371.1|206525.2|206375.2|206536.7|206386.7|206518|206368|39
1633019500000|2021-09-30 16:31:40|206526.6|206376.6|206541.7|206391.7|206567|206417|206523.1|206373.1|40
1633019510000|2021-09-30 16:31:50|206543.5|206393.5|206593|206443|206607.7|206457.7|206535.8|206385.8|37
1633019520000|2021-09-30 16:32:00|206595|206445|206604.4|206454.4|206605.5|206455.5|206593.8|206443.8|31
1633019530000|2021-09-30 16:32:10|206602.3|206452.3|206609|206459|206613.1|206463.1|206599.1|206449.1|36
1633019540000|2021-09-30 16:32:20|206610.8|206460.8|206607.6|206457.6|206611.9|206461.9|206606|206456|35
1633019550000|2021-09-30 16:32:30|206610.3|206460.3|206614.4|206464.4|206616.4|206466.4|206604.9|206454.9|35
1633019560000|2021-09-30 16:32:40|206615.7|206465.7|206609.9|206459.9|206618.4|206468.4|206609.4|206459.4|31
1633019570000|2021-09-30 16:32:50|206610.5|206460.5|206639.2|206489.2|206641.1|206491.1|206610.5|206460.5|35
1633019580000|2021-09-30 16:33:00|206639.6|206489.6|206655.4|206505.4|206666.9|206516.9|206633|206483|37
1633019590000|2021-09-30 16:33:10|206655.1|206505.1|206662.2|206512.2|206664.6|206514.6|206651.3|206501.3|34
1633019600000|2021-09-30 16:33:20|206661|206511|206661.6|206511.6|206663.7|206513.7|206655.7|206505.7|33
1633019610000|2021-09-30 16:33:30|206659|206509|206658.7|206508.7|206660.4|206510.4|206657.8|206507.8|27
1633019620000|2021-09-30 16:33:40|206658.5|206508.5|206657.1|206507.1|206662.5|206512.5|206653.1|206503.1|38
1633019630000|2021-09-30 16:33:50|206657.5|206507.5|206649.2|206499.2|206665.7|206515.7|206645.7|206495.7|36
1633019640000|2021-09-30 16:34:00|206653.2|206503.2|206602.8|206452.8|206659.3|206558.7|206599.4|206449.4|39
1633019650000|2021-09-30 16:34:10|206600|206450|206615.8|206465.8|206617.6|206467.6|206592|206442|39
1633019660000|2021-09-30 16:34:20|206617.1|206467.1|206593.3|206443.3|206617.4|206467.4|206591|206441|38
1633019670000|2021-09-30 16:34:30|206595.6|206445.6|206579.8|206429.8|206595.6|206445.6|206540.6|206390.6|39
1633019680000|2021-09-30 16:34:40|206578.1|206428.1|206542.3|206392.3|206584.9|206434.9|206542.3|206392.3|37
1633019690000|2021-09-30 16:34:50|206559|206409|206495.3|206345.3|206574.4|206461.9|206495.3|206345.3|37
1633019700000|2021-09-30 16:35:00|206503.3|206353.3|206533.9|206383.9|206535|206385|206503.3|206353.3|38
1633019710000|2021-09-30 16:35:10|206533.2|206383.2|206528.1|206378.1|206536.1|206386.1|206525.9|206375.9|37
1633019720000|2021-09-30 16:35:20|206528.9|206378.9|206533.6|206383.6|206537.2|206387.2|206528.1|206378.1|31
1633019730000|2021-09-30 16:35:30|206532.6|206382.6|206529.8|206379.8|206537.5|206387.5|206520.4|206370.4|38
1633019740000|2021-09-30 16:35:40|206528.4|206378.4|206480.6|206430.6|206531.1|206430.6|206480.6|206333.7|39
1633019750000|2021-09-30 16:35:50|206530.9|206380.9|206535|206385|206536.4|206386.4|206521.4|206371.4|36
1633019760000|2021-09-30 16:36:00|206530.6|206380.6|206532.8|206382.8|206553.2|206403.2|206522.1|206372.1|34
1633019770000|2021-09-30 16:36:10|206536|206386|206533.5|206383.5|206538.8|206388.8|206529.4|206379.4|35
1633019780000|2021-09-30 16:36:20|206534|206384|206572.2|206422.2|206613.6|206463.6|206532.6|206382.6|40
1633019790000|2021-09-30 16:36:30|206571.6|206421.6|206558|206408|206584.3|206434.3|206557.8|206407.8|37
1633019800000|2021-09-30 16:36:40|206557.6|206407.6|206532.2|206382.2|206559.3|206409.3|206524.5|206374.5|40
1633019810000|2021-09-30 16:36:50|206531.7|206381.7|206522.4|206372.4|206536.8|206386.8|206520.8|206370.8|34
1633019820000|2021-09-30 16:37:00|206521.6|206371.6|206511.8|206361.8|206523.4|206373.4|206485.9|206335.9|37
1633019830000|2021-09-30 16:37:10|206513.5|206363.5|206471.9|206321.9|206513.5|206363.5|206460.8|206310.8|33
1633019840000|2021-09-30 16:37:20|206473.9|206323.9|206479.5|206329.5|206487.4|206337.4|206461.1|206311.1|39
1633019850000|2021-09-30 16:37:30|206478.5|206328.5|206486.6|206336.6|206489.1|206339.1|206474.2|206324.2|36
1633019860000|2021-09-30 16:37:40|206486|206336|206526.5|206376.5|206535.7|206385.7|206485.5|206335.5|31
1633019870000|2021-09-30 16:37:50|206525.4|206375.4|206542.1|206392.1|206543.8|206393.8|206525.4|206375.4|27
1633019880000|2021-09-30 16:38:00|206536.8|206386.8|206498.7|206348.7|206538.6|206388.6|206490.5|206340.5|36
1633019890000|2021-09-30 16:38:10|206498.6|206348.6|206504.6|206354.6|206511.2|206361.2|206486.3|206336.3|31
1633019900000|2021-09-30 16:38:20|206504.7|206354.7|206518.6|206368.6|206519.9|206369.9|206499.4|206349.4|32
1633019910000|2021-09-30 16:38:30|206518.1|206368.1|206518.3|206368.3|206526.2|206376.2|206517.1|206367.1|27
1633019920000|2021-09-30 16:38:40|206518.1|206368.1|206516.3|206366.3|206521|206371|206515.5|206365.5|23
1633019930000|2021-09-30 16:38:50|206515.9|206365.9|206517|206367|206520.2|206370.2|206515.9|206365.9|26
1633019940000|2021-09-30 16:39:00|206513.6|206363.6|206522.1|206372.1|206526|206376|206511.3|206361.3|36
1633019950000|2021-09-30 16:39:10|206517.8|206367.8|206522.4|206372.4|206522.4|206372.4|206516.8|206366.8|28
1633019960000|2021-09-30 16:39:20|206522.6|206372.6|206477.3|206327.3|206522.6|206372.6|206474.7|206324.7|31
1633019970000|2021-09-30 16:39:30|206477.4|206327.4|206486.5|206336.5|206490|206340|206476|206326|37
1633019980000|2021-09-30 16:39:40|206486.6|206336.6|206483.9|206333.9|206491.2|206341.2|206475.3|206325.3|35
1633019990000|2021-09-30 16:39:50|206485.5|206335.5|206479|206329|206487.1|206337.1|206476|206326|34
1633020000000|2021-09-30 16:40:00|206479.6|206329.6|206478.9|206328.9|206487|206337|206473.9|206323.9|30
1633020010000|2021-09-30 16:40:10|206482.8|206332.8|206485.8|206335.8|206501.7|206351.7|206482.8|206332.8|34
1633020020000|2021-09-30 16:40:20|206485.3|206335.3|206490|206340|206491.5|206341.5|206479.7|206329.7|36
1633020030000|2021-09-30 16:40:30|206492|206342|206516|206366|206516|206366|206490.1|206340.1|36
1633020040000|2021-09-30 16:40:40|206516.1|206366.1|206489|206339|206516.1|206366.1|206488.5|206338.5|36
1633020050000|2021-09-30 16:40:50|206489.9|206339.9|206478.6|206328.6|206490.2|206340.2|206477.2|206327.2|35
1633020060000|2021-09-30 16:41:00|206478.2|206328.2|206473.6|206323.6|206484.7|206334.7|206468.5|206318.5|38
1633020070000|2021-09-30 16:41:10|206474.6|206324.6|206453.6|206303.6|206474.7|206324.7|206453.6|206303.6|30
1633020080000|2021-09-30 16:41:20|206457.5|206307.5|206455.1|206305.1|206458.7|206308.7|206452.1|206302.1|21
1633020090000|2021-09-30 16:41:30|206455.3|206305.3|206476.5|206326.5|206480.2|206330.2|206452.5|206302.5|33
1633020100000|2021-09-30 16:41:40|206476.1|206326.1|206474.3|206324.3|206481.7|206331.7|206474.3|206324.3|37
1633020110000|2021-09-30 16:41:50|206475.2|206325.2|206508.5|206358.5|206513.2|206363.2|206475.2|206325.2|39
1633020120000|2021-09-30 16:42:00|206507.7|206357.7|206522.8|206372.8|206542.5|206392.5|206507.7|206357.7|35
1633020130000|2021-09-30 16:42:10|206523.9|206373.9|206524.7|206374.7|206532.9|206382.9|206523.9|206373.9|37
1633020140000|2021-09-30 16:42:20|206524.1|206374.1|206525.3|206375.3|206555.6|206449.2|206499.2|206372.5|38
1633020150000|2021-09-30 16:42:30|206525.8|206375.8|206528.8|206378.8|206532.4|206382.4|206524.7|206374.7|36
1633020160000|2021-09-30 16:42:40|206527.5|206377.5|206528.1|206378.1|206544.2|206394.2|206523.7|206373.7|39
1633020170000|2021-09-30 16:42:50|206529.4|206379.4|206524|206374|206529.4|206379.4|206524|206374|34
1633020180000|2021-09-30 16:43:00|206525.7|206375.7|206525.2|206375.2|206528.1|206378.1|206521.9|206371.9|39
1633020190000|2021-09-30 16:43:10|206524.1|206374.1|206523.7|206373.7|206529.1|206379.1|206520.4|206370.4|38
1633020200000|2021-09-30 16:43:20|206523.1|206373.1|206518.4|206368.4|206527.9|206377.9|206516|206366|36
1633020210000|2021-09-30 16:43:30|206518.6|206368.6|206521.6|206371.6|206527.6|206377.6|206516.1|206366.1|37
1633020220000|2021-09-30 16:43:40|206523.3|206373.3|206486.9|206336.9|206523.3|206373.3|206485.2|206335.2|37
1633020230000|2021-09-30 16:43:50|206488.2|206338.2|206483.5|206333.5|206501|206351|206483.5|206333.5|35
1633020240000|2021-09-30 16:44:00|206484.9|206334.9|206481.3|206331.3|206485.8|206335.8|206475.2|206325.2|36
1633020250000|2021-09-30 16:44:10|206479.9|206329.9|206428.9|206278.9|206484.5|206367.1|206417.1|206278.9|32
1633020260000|2021-09-30 16:44:20|206428.7|206278.7|206430.8|206280.8|206432|206282|206424.4|206274.4|27
1633020270000|2021-09-30 16:44:30|206430.7|206280.7|206352.2|206302.2|206431.2|206303.3|206351.8|206251.8|32
1633020280000|2021-09-30 16:44:40|206403.1|206253.1|206394.5|206244.5|206427.3|206277.3|206392.9|206242.9|35
1633020290000|2021-09-30 16:44:50|206392.2|206242.2|206393.4|206243.4|206393.7|206243.7|206389.2|206239.2|31
1633020300000|2021-09-30 16:45:00|206387.2|206237.2|206383.4|206233.4|206391.2|206241.2|206361.5|206211.5|36
1633020310000|2021-09-30 16:45:10|206382.6|206232.6|206385.4|206235.4|206390.2|206240.2|206382.6|206232.6|30
1633020320000|2021-09-30 16:45:20|206388|206238|206395.8|206245.8|206402|206252|206386|206236|32
1633020330000|2021-09-30 16:45:30|206397.6|206247.6|206400.3|206250.3|206407.8|206257.8|206396.7|206246.7|32
1633020340000|2021-09-30 16:45:40|206399.7|206249.7|206432.9|206282.9|206434.1|206284.1|206399.7|206249.7|25
1633020350000|2021-09-30 16:45:50|206433.9|206283.9|206417.7|206267.7|206437.4|206287.4|206406.5|206256.5|37
1633020360000|2021-09-30 16:46:00|206418.8|206268.8|206412.5|206262.5|206425.1|206275.1|206409.8|206259.8|26
1633020370000|2021-09-30 16:46:10|206413.2|206263.2|206407.3|206257.3|206414|206264|206392.2|206242.2|36
1633020380000|2021-09-30 16:46:20|206407.5|206257.5|206409.2|206259.2|206414.2|206264.2|206407.3|206257.3|27
1633020390000|2021-09-30 16:46:30|206409.4|206259.4|206387|206237|206409.4|206259.4|206380.1|206230.1|29
1633020400000|2021-09-30 16:46:40|206387.6|206237.6|206384.8|206234.8|206387.6|206237.6|206382.5|206232.5|25
1633020410000|2021-09-30 16:46:50|206385.3|206235.3|206392.3|206242.3|206393.2|206243.2|206382.4|206232.4|26
1633020420000|2021-09-30 16:47:00|206392.5|206242.5|206380.8|206230.8|206402.7|206252.7|206377.6|206227.6|35
1633020430000|2021-09-30 16:47:10|206381|206231|206402.6|206252.6|206415.1|206265.1|206377.4|206227.4|33
1633020440000|2021-09-30 16:47:20|206402.8|206252.8|206367.2|206217.2|206404|206254|206353.4|206203.4|30
1633020450000|2021-09-30 16:47:30|206364.8|206214.8|206410.3|206260.3|206412.1|206262.1|206363.9|206213.9|35
1633020460000|2021-09-30 16:47:40|206410.1|206260.1|206401.3|206251.3|206413.4|206263.4|206398.6|206248.6|25
1633020470000|2021-09-30 16:47:50|206398.7|206248.7|206396.7|206246.7|206401.1|206251.1|206395.3|206245.3|27
1633020480000|2021-09-30 16:48:00|206394.6|206244.6|206357.2|206207.2|206394.6|206244.6|206355.9|206205.9|29
1633020490000|2021-09-30 16:48:10|206357.4|206207.4|206299.8|206149.8|206361.2|206213.7|206263.7|206149.8|33
1633020500000|2021-09-30 16:48:20|206301.6|206151.6|206269.5|206119.5|206301.6|206151.6|206267.9|206117.9|36
1633020510000|2021-09-30 16:48:30|206270|206120|206255.4|206105.4|206270|206120|206243.2|206093.2|36
1633020520000|2021-09-30 16:48:40|206260.4|206110.4|206237.1|206087.1|206260.4|206110.4|206220.8|206070.8|39
1633020530000|2021-09-30 16:48:50|206236|206086|206235.8|206085.8|206237.8|206087.8|206232.8|206082.8|35
1633020540000|2021-09-30 16:49:00|206235.3|206085.3|206265.2|206115.2|206273|206123|206235.3|206085.3|33
1633020550000|2021-09-30 16:49:10|206266.1|206116.1|206261|206111|206266.2|206116.2|206259.5|206109.5|29
1633020560000|2021-09-30 16:49:20|206260.5|206110.5|206253.9|206103.9|206264.2|206114.2|206249.2|206099.2|27
1633020570000|2021-09-30 16:49:30|206248.5|206098.5|206181.3|206031.3|206252.7|206102.7|206171.3|206021.3|36
1633020580000|2021-09-30 16:49:40|206180.3|206030.3|206166.3|206016.3|206209.9|206059.9|206163.1|206013.1|37
1633020590000|2021-09-30 16:49:50|206170.4|206020.4|206134.7|205984.7|206170.4|206020.4|206130.3|205980.3|34
1633020600000|2021-09-30 16:50:00|206134|205984|206109.5|205959.5|206136.1|205986.1|206095.1|205945.1|38
1633020610000|2021-09-30 16:50:10|206107.6|205957.6|206057.4|205907.4|206125.3|205975.3|206057.4|205907.4|37
1633020620000|2021-09-30 16:50:20|206057.9|205907.9|206061.8|205911.8|206083.4|205933.4|206050.8|205900.8|34
1633020630000|2021-09-30 16:50:30|206062.1|205912.1|206059.2|205909.2|206064.3|205914.3|206053|205903|33
1633020640000|2021-09-30 16:50:40|206064.9|205914.9|206071.2|205921.2|206092.3|205942.3|206059.8|205909.8|33
1633020650000|2021-09-30 16:50:50|206079.6|205929.6|206090.7|205940.7|206095.6|205945.6|206075.3|205925.3|38
1633020660000|2021-09-30 16:51:00|206091.9|205941.9|206130.9|205980.9|206131.2|205981.2|206088.5|205938.5|34
1633020670000|2021-09-30 16:51:10|206121.7|205971.7|206062.3|205912.3|206128.9|205978.9|206012.5|205891|32
1633020680000|2021-09-30 16:51:20|206063.1|205913.1|206136.4|205986.4|206139.4|205989.4|206000.5|205905.8|38
1633020690000|2021-09-30 16:51:30|206136.7|205986.7|206144.5|205994.5|206147.6|206050.3|206095.7|205985|32
1633020700000|2021-09-30 16:51:40|206144.3|205994.3|206142.5|205992.5|206144.3|205994.3|206137.5|205987.5|32
1633020710000|2021-09-30 16:51:50|206145.3|205995.3|206137.1|205987.1|206145.3|205995.3|206135.8|205985.8|22
1633020720000|2021-09-30 16:52:00|206137.4|205987.4|206135.6|205985.6|206139.7|205989.7|206133.7|205983.7|24
1633020730000|2021-09-30 16:52:10|206136|205986|206130.6|205980.6|206137.2|206035.4|206085.1|205980.2|32
1633020740000|2021-09-30 16:52:20|206131.5|205981.5|206096.4|205946.4|206133.9|205983.9|206096.2|205946.2|33
1633020750000|2021-09-30 16:52:30|206097.3|205947.3|206122.5|205972.5|206136.8|206005|206049.1|205945.4|31
1633020760000|2021-09-30 16:52:40|206124.2|205974.2|206085.9|205935.9|206124.2|205974.2|206081|205931|35
1633020770000|2021-09-30 16:52:50|206086.3|205936.3|206090.5|205940.5|206090.8|205940.8|206083|205933|31
1633020780000|2021-09-30 16:53:00|206090.4|205940.4|206089.3|205939.3|206097.2|205947.2|206089.3|205939.3|31
1633020790000|2021-09-30 16:53:10|206089.5|205939.5|206049|205899|206110.7|205960.7|206045.6|205895.6|29
1633020800000|2021-09-30 16:53:20|206042.3|205892.3|206040.6|205890.6|206045.3|205895.3|206038.9|205888.9|30
1633020810000|2021-09-30 16:53:30|206043.2|205893.2|206084.6|205934.6|206085.6|205935.6|206041.2|205891.2|34
1633020820000|2021-09-30 16:53:40|206084.2|205934.2|206043.3|205893.3|206086|205936|206041.8|205891.8|33
1633020830000|2021-09-30 16:53:50|206048.5|205898.5|206053.9|205903.9|206056.5|205906.5|206042.5|205892.5|34
1633020840000|2021-09-30 16:54:00|206052|205902|206048.2|205898.2|206054.8|205904.8|206047.6|205897.6|33
1633020850000|2021-09-30 16:54:10|206051.6|205901.6|206089.7|205939.7|206089.7|205939.7|206049.7|205899.7|33
1633020860000|2021-09-30 16:54:20|206086.3|205936.3|206039.8|205889.8|206089.5|205939.5|206036.3|205886.3|36
1633020870000|2021-09-30 16:54:30|206040.2|205890.2|206046.1|205896.1|206050.3|205900.3|206039.3|205889.3|31
1633020880000|2021-09-30 16:54:40|206047|205897|206047.8|205897.8|206053.4|205903.4|206047|205897|28
1633020890000|2021-09-30 16:54:50|206048.1|205898.1|206046.7|205896.7|206048.2|205898.2|206046|205896|21
1633020900000|2021-09-30 16:55:00|206047|205897|206044.4|205894.4|206047.1|205897.1|206040.1|205890.1|28
1633020910000|2021-09-30 16:55:10|206043.5|205893.5|206045.4|205895.4|206051.7|205901.7|206043.2|205893.2|26
1633020920000|2021-09-30 16:55:20|206044.5|205894.5|206051.2|205901.2|206094.7|205944.7|206044.5|205894.5|38
1633020930000|2021-09-30 16:55:30|206052.7|205902.7|206106.7|205956.7|206106.7|205976.5|206021.7|205896.3|34
1633020940000|2021-09-30 16:55:40|206102.7|205952.7|206097.5|205947.5|206131.4|205981.4|206093.6|205943.6|37
1633020950000|2021-09-30 16:55:50|206097|205947|206095.3|205945.3|206099.3|205949.3|206093.2|205943.2|26
1633020960000|2021-09-30 16:56:00|206094|205944|206079.1|205929.1|206094|205944|206073.4|205923.4|27
1633020970000|2021-09-30 16:56:10|206079.8|205929.8|206052.7|205902.7|206080.5|205930.5|206042.4|205892.4|33
1633020980000|2021-09-30 16:56:20|206051.6|205901.6|206047.4|205897.4|206078|205928|206047.4|205897.4|34
1633020990000|2021-09-30 16:56:30|206045.9|205895.9|206049.9|205899.9|206052.5|205902.5|206042.4|205892.4|30
1633021000000|2021-09-30 16:56:40|206052.8|205902.8|206085.7|205935.7|206093|205943|206050.9|205900.9|38
1633021010000|2021-09-30 16:56:50|206085.4|205935.4|206136.7|205986.7|206140.3|206008.7|206054.4|205923.6|39
1633021020000|2021-09-30 16:57:00|206136.6|205986.6|206118.3|205968.3|206142|206035.6|206081.1|205937.5|39
1633021030000|2021-09-30 16:57:10|206115.1|205965.1|206105.5|205955.5|206117.8|205967.8|206090.1|205940.1|34
1633021040000|2021-09-30 16:57:20|206104.3|205954.3|206101.4|205951.4|206106.7|205956.7|206091|205941|36
1633021050000|2021-09-30 16:57:30|206102.4|205952.4|206123|205973|206127.3|205977.3|206101.1|205951.1|33
1633021060000|2021-09-30 16:57:40|206124.7|205974.7|206129.5|205979.5|206136.3|205986.3|206120.4|205970.4|35
1633021070000|2021-09-30 16:57:50|206130.3|205980.3|206136.8|205986.8|206140.3|205990.3|206117.5|205967.5|37
1633021080000|2021-09-30 16:58:00|206137.9|205987.9|206123.4|205973.4|206157.6|206007.6|206123.1|205973.1|30
1633021090000|2021-09-30 16:58:10|206123.8|205973.8|206129.4|205979.4|206131.1|205981.1|206119.7|205969.7|36
1633021100000|2021-09-30 16:58:20|206129.7|205979.7|206127.9|205977.9|206133.1|205983.1|206126.6|205976.6|35
1633021110000|2021-09-30 16:58:30|206128.4|205978.4|206124.2|205974.2|206129.8|205979.8|206119.6|205969.6|27
1633021120000|2021-09-30 16:58:40|206122.5|205972.5|206123|205973|206128.3|205978.3|206122.5|205972.5|27
1633021130000|2021-09-30 16:58:50|206123.7|205973.7|206123.3|205973.3|206125.5|205975.5|206120.9|205970.9|32
1633021140000|2021-09-30 16:59:00|206122.9|205972.9|206125.9|205975.9|206130.7|205980.7|206120.3|205970.3|35
1633021150000|2021-09-30 16:59:10|206126|205976|206115.9|205965.9|206136.6|206027.3|206077.3|205962.6|33
1633021160000|2021-09-30 16:59:20|206114.7|205964.7|206109|205959|206122.1|206020.2|206070.2|205957.5|36
1633021170000|2021-09-30 16:59:30|206059.2|206009.2|206092.4|205942.4|206109.1|206009.9|206052.2|205940.8|23
1633021180000|2021-09-30 16:59:40|206092.2|205942.2|206091|205941|206092.9|205942.9|206089.3|205939.3|28
1633021190000|2021-09-30 16:59:50|206090.8|205940.8|206040.3|205890.3|206091.1|205941.1|206038.3|205888.3|31
1633021200000|2021-09-30 17:00:00|206040.8|205890.8|206041.4|205891.4|206044.4|205894.4|206038.8|205888.8|38
1633021210000|2021-09-30 17:00:10|206040.6|205890.6|206042.2|205892.2|206042.3|205892.3|206035.7|205885.7|39
1633021220000|2021-09-30 17:00:20|206041.9|205891.9|206042.9|205892.9|206044.8|205894.8|206040.8|205890.8|34
1633021230000|2021-09-30 17:00:30|206042.6|205892.6|205957.1|205807.1|206043|205893|205957.1|205807.1|38
1633021240000|2021-09-30 17:00:40|205957.4|205807.4|205967.9|205817.9|205981.6|205877.8|205927.8|205807.4|24
1633021250000|2021-09-30 17:00:50|205966.6|205816.6|205982.6|205832.6|205982.6|205832.6|205965.3|205815.3|32
1633021260000|2021-09-30 17:01:00|205981|205831|205964.6|205814.6|205981.3|205831.3|205961.4|205811.4|31
1633021270000|2021-09-30 17:01:10|205965.4|205815.4|205977.1|205827.1|205977.1|205827.1|205963.5|205813.5|25
1633021280000|2021-09-30 17:01:20|206001.7|205851.7|205972.9|205822.9|206001.7|205875.4|205920.1|205816.3|30
1633021290000|2021-09-30 17:01:30|205971.3|205821.3|205929.8|205779.8|205988.2|205838.2|205928.6|205778.6|33
1633021300000|2021-09-30 17:01:40|205926.2|205776.2|205943.5|205793.5|205964.7|205862.4|205904.3|205774.3|40
1633021310000|2021-09-30 17:01:50|205942.7|205792.7|205937|205787|205954|205804|205934.8|205784.8|37
1633021320000|2021-09-30 17:02:00|205937.7|205787.7|205963|205813|205963|205813|205937.7|205787.7|28
1633021330000|2021-09-30 17:02:10|205963.2|205813.2|205963.2|205813.2|205965.3|205815.3|205959.3|205809.3|27
1633021340000|2021-09-30 17:02:20|205961.9|205811.9|205959.6|205809.6|205964.3|205814.3|205958.7|205808.7|29
1633021350000|2021-09-30 17:02:30|205960.2|205810.2|205929.4|205779.4|205961.1|205811.1|205917|205767|37
1633021360000|2021-09-30 17:02:40|205925.7|205775.7|205924.8|205774.8|205928.8|205778.8|205920.8|205770.8|33
1633021370000|2021-09-30 17:02:50|205924.4|205774.4|205951.2|205801.2|205965.6|205815.6|205924.4|205774.4|37
1633021380000|2021-09-30 17:03:00|205952.6|205802.6|205961.3|205811.3|205964.2|205814.2|205952.6|205802.6|29
1633021390000|2021-09-30 17:03:10|205961.8|205811.8|205964.9|205814.9|205967.1|205817.1|205960.8|205810.8|28
1633021400000|2021-09-30 17:03:20|205965.4|205815.4|205961.3|205811.3|205965.9|205815.9|205961.2|205811.2|24
1633021410000|2021-09-30 17:03:30|205961.6|205811.6|205918.7|205768.7|205961.6|205811.6|205918.3|205768.3|38
1633021420000|2021-09-30 17:03:40|205917.1|205767.1|205918.4|205768.4|205922.5|205772.5|205915|205765|36
1633021430000|2021-09-30 17:03:50|205917.8|205767.8|205937.6|205787.6|205944|205794|205916.1|205766.1|30
1633021440000|2021-09-30 17:04:00|205938|205788|205911.2|205761.2|205939|205789|205900.7|205750.7|39
1633021450000|2021-09-30 17:04:10|205908.1|205758.1|205905.8|205755.8|205908.5|205758.5|205905.6|205755.6|31
1633021460000|2021-09-30 17:04:20|205905.9|205755.9|205914.7|205764.7|205915.8|205765.8|205905.8|205755.8|34
1633021470000|2021-09-30 17:04:30|205915.5|205765.5|205921|205771|205924.2|205774.2|205913.1|205763.1|30
1633021480000|2021-09-30 17:04:40|205921.2|205771.2|205906.3|205756.3|205921.2|205771.2|205904.2|205754.2|39
1633021490000|2021-09-30 17:04:50|205907|205757|205905.5|205755.5|205907|205757|205903.9|205753.9|22
1633021500000|2021-09-30 17:05:00|205905.6|205755.6|205915.9|205765.9|205916.9|205766.9|205905.6|205755.6|37
1633021510000|2021-09-30 17:05:10|205916|205766|205915.7|205765.7|205918.2|205768.2|205913.1|205763.1|35
1633021520000|2021-09-30 17:05:20|205915.1|205765.1|205951.4|205801.4|205951.4|205851.3|205901.3|205763.5|35
1633021530000|2021-09-30 17:05:30|205950.7|205800.7|205957.5|205807.5|205963.4|205813.4|205950.7|205800.7|35
1633021540000|2021-09-30 17:05:40|205956.7|205806.7|205952.8|205802.8|205957.3|205855.7|205900.1|205799.3|34
1633021550000|2021-09-30 17:05:50|205952.9|205802.9|205949.3|205799.3|205955.2|205852.7|205897.3|205796.7|40
1633021560000|2021-09-30 17:06:00|205904.2|205854.2|205951.5|205801.5|205954.6|205854.8|205899|205799.3|35
1633021570000|2021-09-30 17:06:10|205951.9|205801.9|205954.2|205804.2|205955.2|205805.2|205950.6|205800.6|31
1633021580000|2021-09-30 17:06:20|205953.8|205803.8|205950.6|205800.6|205955.6|205805.6|205946.4|205796.4|29
1633021590000|2021-09-30 17:06:30|205949.4|205799.4|205908.1|205758.1|205951.4|205806.3|205856.3|205756|37
1633021600000|2021-09-30 17:06:40|205907.9|205757.9|205912.3|205762.3|205912.3|205762.3|205899.5|205749.5|36
1633021610000|2021-09-30 17:06:50|205911.4|205761.4|205909.3|205759.3|205912.4|205762.4|205909.1|205759.1|34
1633021620000|2021-09-30 17:07:00|205909.1|205759.1|205907.7|205757.7|205910.8|205760.8|205906.5|205756.5|23
1633021630000|2021-09-30 17:07:10|205907.8|205757.8|205907.7|205757.7|205909.9|205759.9|205906.1|205756.1|19
1633021640000|2021-09-30 17:07:20|205908.2|205758.2|205913.3|205763.3|205914.6|205764.6|205908.2|205758.2|27
1633021650000|2021-09-30 17:07:30|205914.2|205764.2|205910.5|205760.5|205914.2|205764.2|205910.1|205760.1|24
1633021660000|2021-09-30 17:07:40|205910|205760|205912|205762|205914.1|205764.1|205909.8|205759.8|19
1633021670000|2021-09-30 17:07:50|205911.6|205761.6|205915|205765|205917.9|205767.9|205911.3|205761.3|32
1633021680000|2021-09-30 17:08:00|205915.9|205765.9|205918.7|205768.7|205922.2|205772.2|205912|205762|34
1633021690000|2021-09-30 17:08:10|205919.8|205769.8|205919.7|205769.7|205924.4|205774.4|205914.7|205764.7|27
1633021700000|2021-09-30 17:08:20|205919.6|205769.6|205924.4|205774.4|205924.8|205774.8|205916.3|205766.3|29
1633021710000|2021-09-30 17:08:30|205922.6|205772.6|205917.6|205767.6|205936.8|205835.4|205885.4|205765.4|30
1633021720000|2021-09-30 17:08:40|205919.7|205769.7|205908.8|205758.8|205920.1|205770.1|205905.3|205755.3|28
1633021730000|2021-09-30 17:08:50|205908.6|205758.6|205912.7|205762.7|205915.8|205765.8|205905.6|205755.6|34
1633021740000|2021-09-30 17:09:00|205910.6|205760.6|205914.1|205764.1|205916.6|205766.6|205909|205759|38
1633021750000|2021-09-30 17:09:10|205912.9|205762.9|205913.7|205763.7|205916.3|205766.3|205912.7|205762.7|31
1633021760000|2021-09-30 17:09:20|205912.3|205762.3|205904.5|205754.5|205916.3|205766.3|205904.5|205754.5|33
1633021770000|2021-09-30 17:09:30|205904.7|205754.7|205904.6|205754.6|205910.9|205760.9|205901.6|205751.6|33
1633021780000|2021-09-30 17:09:40|205905.4|205755.4|205907.1|205757.1|205909.4|205759.4|205905.2|205755.2|36
1633021790000|2021-09-30 17:09:50|205907.6|205757.6|205906.2|205756.2|205909.2|205759.2|205906.2|205756.2|20
1633021800000|2021-09-30 17:10:00|205906.4|205756.4|205898.7|205748.7|205908.7|205758.7|205898.7|205748.7|30
1633021810000|2021-09-30 17:10:10|205899.1|205749.1|205839.1|205689.1|205900.1|205750.1|205835.8|205685.8|33
1633021820000|2021-09-30 17:10:20|205838|205688|205840.8|205690.8|205846.2|205696.2|205837.2|205687.2|22
1633021830000|2021-09-30 17:10:30|205838.6|205688.6|205834.9|205684.9|205842.1|205692.1|205833.9|205683.9|22
1633021840000|2021-09-30 17:10:40|205837.8|205687.8|205849|205699|205849|205699|205837.8|205687.8|29
1633021850000|2021-09-30 17:10:50|205848.7|205698.7|205848.3|205698.3|205850.5|205700.5|205841.4|205691.4|25
1633021860000|2021-09-30 17:11:00|205848|205698|205843.2|205693.2|205848|205698|205842.8|205692.8|21
1633021870000|2021-09-30 17:11:10|205843.5|205693.5|205841.3|205691.3|205844.7|205694.7|205841.3|205691.3|25
1633021880000|2021-09-30 17:11:20|205841.5|205691.5|205844.4|205694.4|205845.3|205695.3|205840.8|205690.8|25
1633021890000|2021-09-30 17:11:30|205845.2|205695.2|205866.5|205716.5|205868.1|205760.8|205810.8|205694.9|29
1633021900000|2021-09-30 17:11:40|205864.9|205714.9|205744.6|205594.6|205865.5|205715.5|205739|205589|34
1633021910000|2021-09-30 17:11:50|205743.7|205593.7|205745.1|205595.1|205746|205596|205733.4|205583.4|36
1633021920000|2021-09-30 17:12:00|205740.2|205590.2|205728.3|205578.3|205747|205597|205725.5|205575.5|35
1633021930000|2021-09-30 17:12:10|205727.9|205577.9|205731.7|205581.7|205740.8|205590.8|205727.9|205577.9|33
1633021940000|2021-09-30 17:12:20|205741.2|205591.2|205747.7|205597.7|205751.3|205601.3|205737.7|205587.7|31
1633021950000|2021-09-30 17:12:30|205748|205598|205745.1|205595.1|205754.4|205604.4|205742.4|205592.4|24
1633021960000|2021-09-30 17:12:40|205746.7|205596.7|205736.9|205586.9|205747.5|205597.5|205734.9|205584.9|35
1633021970000|2021-09-30 17:12:50|205738.1|205588.1|205734.1|205584.1|205738.7|205588.7|205734.1|205584.1|28
1633021980000|2021-09-30 17:13:00|205733.3|205583.3|205744|205594|205744.2|205594.2|205733.1|205583.1|33
1633021990000|2021-09-30 17:13:10|205744.7|205594.7|205764.4|205614.4|205767.6|205617.6|205744.7|205594.7|29
1633022000000|2021-09-30 17:13:20|205764.9|205614.9|205758.1|205608.1|205767.2|205661.1|205709.9|205604.3|31
1633022010000|2021-09-30 17:13:30|205758.9|205608.9|205761.7|205611.7|205761.7|205611.7|205758.4|205608.4|24
1633022020000|2021-09-30 17:13:40|205762|205612|205762.5|205612.5|205762.5|205612.5|205760.1|205610.1|22
1633022030000|2021-09-30 17:13:50|205762.2|205612.2|205762.9|205612.9|205766|205616|205761.5|205611.5|22
1633022040000|2021-09-30 17:14:00|205762.2|205612.2|205781.3|205631.3|205784.7|205634.7|205760.6|205610.6|35
1633022050000|2021-09-30 17:14:10|205780.8|205630.8|205777.5|205627.5|205789.9|205678.2|205727.8|205625.3|35
1633022060000|2021-09-30 17:14:20|205778|205628|205762.2|205612.2|205781|205677.4|205725.1|205611.1|34
1633022070000|2021-09-30 17:14:30|205762.6|205612.6|205693.7|205643.7|205765.3|205643.7|205693.7|205593.4|25
1633022080000|2021-09-30 17:14:40|205747.7|205597.7|205748.4|205598.4|205753.2|205651.9|205696.1|205594.3|32
1633022090000|2021-09-30 17:14:50|205695.2|205645.2|205745.6|205595.6|205750.6|205649.4|205695.2|205595.6|27
1633022100000|2021-09-30 17:15:00|205746.8|205596.8|205707.4|205657.4|205771.6|205658.9|205707.4|205596.8|30
1633022110000|2021-09-30 17:15:10|205758.6|205608.6|205754.8|205704.8|205801.9|205705.3|205720.5|205608.6|32
1633022120000|2021-09-30 17:15:20|205755|205705|205796.6|205646.6|205805.3|205705.1|205746|205643.7|25
1633022130000|2021-09-30 17:15:30|205803.4|205653.4|205782.6|205632.6|205804.1|205689.1|205737.9|205631.6|31
1633022140000|2021-09-30 17:15:40|205782.1|205632.1|205779.6|205629.6|205783.7|205682.6|205727.8|205612.6|34
1633022150000|2021-09-30 17:15:50|205777.3|205627.3|205775.3|205625.3|205778.5|205685.8|205725.1|205624.4|34
1633022160000|2021-09-30 17:16:00|205775.2|205625.2|205725.5|205675.5|205776.3|205677|205724.8|205622|20
1633022170000|2021-09-30 17:16:10|205727.7|205677.7|205751.7|205601.7|205780.9|205679.8|205727.5|205601.7|27
1633022180000|2021-09-30 17:16:20|205753.5|205603.5|205758.1|205608.1|205758.5|205608.5|205753|205603|24
1633022190000|2021-09-30 17:16:30|205758|205608|205728.1|205578.1|205758|205608|205713.5|205563.5|34
1633022200000|2021-09-30 17:16:40|205728.4|205578.4|205738.8|205588.8|205740.4|205590.4|205724.9|205574.9|34
1633022210000|2021-09-30 17:16:50|205741|205591|205788|205638|205805.5|205655.5|205737.5|205587.5|40
1633022220000|2021-09-30 17:17:00|205792.7|205642.7|205801.5|205651.5|205814.9|205664.9|205792.7|205642.7|40
1633022230000|2021-09-30 17:17:10|205800.7|205650.7|205817.9|205667.9|205820.3|205670.3|205799.3|205649.3|36
1633022240000|2021-09-30 17:17:20|205817.4|205667.4|205835.4|205685.4|205835.4|205685.4|205816.1|205666.1|32
1633022250000|2021-09-30 17:17:30|205834.6|205684.6|205860.1|205710.1|205862|205712|205833.4|205683.4|37
1633022260000|2021-09-30 17:17:40|205862.9|205712.9|205825.8|205675.8|205862.9|205712.9|205824.7|205674.7|39
1633022270000|2021-09-30 17:17:50|205825.2|205675.2|205831.8|205681.8|205835.7|205729.9|205772.9|205672.5|36
1633022280000|2021-09-30 17:18:00|205834.9|205684.9|205829.1|205679.1|205835.6|205685.6|205823.4|205673.4|33
1633022290000|2021-09-30 17:18:10|205824.6|205674.6|205826.8|205676.8|205838.8|205736.7|205786.7|205674.1|36
1633022300000|2021-09-30 17:18:20|205826.9|205676.9|205832.7|205682.7|205837.7|205687.7|205823.3|205673.3|33
1633022310000|2021-09-30 17:18:30|205828.8|205678.8|205825.9|205675.9|205831.5|205681.5|205820.8|205670.8|32
1633022320000|2021-09-30 17:18:40|205825.8|205675.8|205835.3|205685.3|205835.3|205730.9|205778|205673.1|35
1633022330000|2021-09-30 17:18:50|205833.2|205683.2|205774.7|205724.7|205836.8|205726.6|205774.7|205676.8|36
1633022340000|2021-09-30 17:19:00|205775.4|205725.4|205827.2|205677.2|205833.3|205728.1|205775.4|205675.8|34
1633022350000|2021-09-30 17:19:10|205829.8|205679.8|205833.9|205683.9|205837.5|205687.5|205822.4|205672.4|29
1633022360000|2021-09-30 17:19:20|205833.8|205683.8|205832|205682|205833.9|205683.9|205830|205680|23
1633022370000|2021-09-30 17:19:30|205832.4|205682.4|205816|205666|205832.4|205720.6|205762.4|205658.1|33
1633022380000|2021-09-30 17:19:40|205820|205670|205812.4|205662.4|205820.8|205670.8|205812.4|205662.4|32
1633022390000|2021-09-30 17:19:50|205812.6|205662.6|205812.6|205662.6|205817|205667|205811|205661|27
1633022400000|2021-09-30 17:20:00|205810.2|205660.2|205820.6|205670.6|205824.8|205674.8|205809.5|205659.5|33
1633022410000|2021-09-30 17:20:10|205820.8|205670.8|205830.5|205680.5|205834.2|205684.2|205817.6|205667.6|30
1633022420000|2021-09-30 17:20:20|205831.7|205681.7|205833.3|205683.3|205836|205731.3|205780.7|205676.2|35
1633022430000|2021-09-30 17:20:30|205783.2|205733.2|205835.5|205685.5|205835.9|205733.2|205779.9|205681.7|28
1633022440000|2021-09-30 17:20:40|205834.5|205684.5|205840.4|205690.4|205841.4|205691.4|205833.4|205683.4|27
1633022450000|2021-09-30 17:20:50|205841.5|205691.5|205841.2|205691.2|205845.8|205738.6|205785.8|205687|35
1633022460000|2021-09-30 17:21:00|205789.1|205739.1|205841.7|205691.7|205844|205741.7|205787.8|205688.7|31
1633022470000|2021-09-30 17:21:10|205840.6|205690.6|205837.1|205687.1|205841.1|205691.1|205828.9|205678.9|35
1633022480000|2021-09-30 17:21:20|205836.9|205686.9|205841.4|205691.4|205843.8|205693.8|205836.2|205686.2|31
1633022490000|2021-09-30 17:21:30|205842.7|205692.7|205831.1|205681.1|205844.4|205694.4|205829.1|205679.1|29
1633022500000|2021-09-30 17:21:40|205826|205676|205791.9|205641.9|205827.1|205720.6|205747.8|205635.2|37
1633022510000|2021-09-30 17:21:50|205791.6|205641.6|205795.5|205645.5|205798.4|205648.4|205789.8|205639.8|30
1633022520000|2021-09-30 17:22:00|205796.7|205646.7|205796|205646|205800.7|205650.7|205794.3|205644.3|33
1633022530000|2021-09-30 17:22:10|205800.5|205650.5|205795.8|205645.8|205801.8|205651.8|205787.2|205637.2|31
1633022540000|2021-09-30 17:22:20|205799.2|205649.2|205779.6|205629.6|205799.2|205649.2|205761.3|205611.3|27
1633022550000|2021-09-30 17:22:30|205780.5|205630.5|205763.5|205613.5|205784.5|205634.5|205763.5|205613.5|24
1633022560000|2021-09-30 17:22:40|205764.4|205614.4|205764.5|205614.5|205770.8|205620.8|205764|205614|23
1633022570000|2021-09-30 17:22:50|205770.2|205620.2|205768.8|205618.8|205773.2|205623.2|205767|205617|25
1633022580000|2021-09-30 17:23:00|205768.7|205618.7|205760.5|205610.5|205768.7|205618.7|205754.7|205604.7|36
1633022590000|2021-09-30 17:23:10|205760.9|205610.9|205765.3|205615.3|205769.9|205619.9|205760.8|205610.8|30
1633022600000|2021-09-30 17:23:20|205767.1|205617.1|205766.6|205616.6|205769.2|205619.2|205758.7|205608.7|31
1633022610000|2021-09-30 17:23:30|205766.3|205616.3|205769.7|205619.7|205777.8|205627.8|205766.3|205616.3|27
1633022620000|2021-09-30 17:23:40|205769.5|205619.5|205766.5|205616.5|205770.4|205661.5|205710.7|205610.3|27
1633022630000|2021-09-30 17:23:50|205769.3|205619.3|205767.9|205617.9|205772.2|205622.2|205766.6|205616.6|30
1633022640000|2021-09-30 17:24:00|205770.2|205620.2|205659.8|205509.8|205770.2|205620.2|205653.4|205503.4|32
1633022650000|2021-09-30 17:24:10|205661.3|205511.3|205663.4|205513.4|205669.2|205519.2|205658.5|205508.5|35
1633022660000|2021-09-30 17:24:20|205661.6|205511.6|205665.9|205515.9|205670.3|205520.3|205661.4|205511.4|37
1633022670000|2021-09-30 17:24:30|205668.7|205518.7|205675.9|205525.9|205676.1|205526.1|205668|205518|36
1633022680000|2021-09-30 17:24:40|205677.6|205527.6|205680.2|205530.2|205681.2|205531.2|205670.7|205520.7|36
1633022690000|2021-09-30 17:24:50|205676.7|205526.7|205680.9|205530.9|205685.3|205535.3|205674.4|205524.4|29
1633022700000|2021-09-30 17:25:00|205681.4|205531.4|205684.8|205534.8|205684.8|205534.8|205677|205527|38
1633022710000|2021-09-30 17:25:10|205681.1|205531.1|205680.1|205530.1|205686.4|205536.4|205678.3|205528.3|30
1633022720000|2021-09-30 17:25:20|205680.4|205530.4|205682.9|205532.9|205684.4|205534.4|205679.2|205529.2|26
1633022730000|2021-09-30 17:25:30|205682|205532|205686.7|205536.7|205687.9|205537.9|205678.1|205528.1|25
1633022740000|2021-09-30 17:25:40|205685.1|205535.1|205698.1|205548.1|205698.8|205548.8|205678.3|205528.3|30
1633022750000|2021-09-30 17:25:50|205697.9|205547.9|205698.5|205548.5|205700|205550|205696.3|205546.3|27
1633022760000|2021-09-30 17:26:00|205698.7|205548.7|205700.5|205550.5|205700.8|205550.8|205697.1|205547.1|24
1633022770000|2021-09-30 17:26:10|205700|205550|205706.5|205556.5|205708.1|205558.1|205700|205550|34
1633022780000|2021-09-30 17:26:20|205705.9|205555.9|205696.6|205546.6|205705.9|205555.9|205694.5|205544.5|36
1633022790000|2021-09-30 17:26:30|205696.5|205546.5|205704.8|205554.8|205707.5|205557.5|205694.9|205544.9|32
1633022800000|2021-09-30 17:26:40|205706.2|205556.2|205698.1|205548.1|205707.9|205557.9|205695.1|205545.1|36
1633022810000|2021-09-30 17:26:50|205700|205550|205695.3|205545.3|205700.6|205550.6|205694.6|205544.6|29
1633022820000|2021-09-30 17:27:00|205697.6|205547.6|205699.5|205549.5|205705.8|205555.8|205693.9|205543.9|35
1633022830000|2021-09-30 17:27:10|205700.3|205550.3|205691.1|205541.1|205700.3|205550.3|205691.1|205541.1|31
1633022840000|2021-09-30 17:27:20|205690.9|205540.9|205705.4|205555.4|205707.6|205557.6|205689.3|205539.3|30
1633022850000|2021-09-30 17:27:30|205706.3|205556.3|205701.2|205551.2|205708.1|205558.1|205699.5|205549.5|36
1633022860000|2021-09-30 17:27:40|205703.1|205553.1|205694.3|205544.3|205703.1|205553.1|205691.9|205541.9|35
1633022870000|2021-09-30 17:27:50|205694.2|205544.2|205703.5|205553.5|205706.7|205556.7|205693.3|205543.3|34
1633022880000|2021-09-30 17:28:00|205704|205554|205700.1|205550.1|205704|205554|205696.4|205546.4|34
1633022890000|2021-09-30 17:28:10|205699.3|205549.3|205697.9|205547.9|205699.3|205549.3|205694.6|205544.6|30
1633022900000|2021-09-30 17:28:20|205699.3|205549.3|205698.2|205548.2|205699.4|205549.4|205697.5|205547.5|28
1633022910000|2021-09-30 17:28:30|205698|205548|205706.1|205556.1|205706.1|205556.1|205697.1|205547.1|29
1633022920000|2021-09-30 17:28:40|205701|205551|205701.8|205551.8|205704.9|205554.9|205691.5|205541.5|35
1633022930000|2021-09-30 17:28:50|205699.8|205549.8|205713.5|205563.5|205715.8|205565.8|205698.1|205548.1|39
1633022940000|2021-09-30 17:29:00|205712.9|205562.9|205716.5|205566.5|205719.2|205616.3|205665.5|205559.9|33
1633022950000|2021-09-30 17:29:10|205717.6|205567.6|205732.1|205582.1|205736.2|205586.2|205716.8|205566.8|30
1633022960000|2021-09-30 17:29:20|205730.1|205580.1|205735.1|205585.1|205736.8|205586.8|205727.8|205577.8|32
1633022970000|2021-09-30 17:29:30|205733.9|205583.9|205738.6|205588.6|205741.3|205591.3|205733.9|205583.9|32
1633022980000|2021-09-30 17:29:40|205737.6|205587.6|205737.8|205587.8|205742.2|205592.2|205734.6|205584.6|27
1633022990000|2021-09-30 17:29:50|205736.9|205586.9|205689.4|205539.4|205739.8|205594|205636.5|205538|30
1633023000000|2021-09-30 17:30:00|205688.2|205538.2|205701.6|205551.6|205710.1|205589.4|205637|205537.5|35
1633023010000|2021-09-30 17:30:10|205702.9|205552.9|205718.8|205568.8|205722.8|205572.8|205702.9|205552.9|37
1633023020000|2021-09-30 17:30:20|205719.8|205569.8|205743.5|205593.5|205747.7|205622.5|205671|205569.8|36
1633023030000|2021-09-30 17:30:30|205748.7|205598.7|205750.4|205600.4|205751.5|205601.5|205747|205597|35
1633023040000|2021-09-30 17:30:40|205752|205602|205750.7|205600.7|205753.6|205603.6|205747.7|205597.7|31
1633023050000|2021-09-30 17:30:50|205752.5|205602.5|205748.8|205598.8|205754.5|205604.5|205746.8|205596.8|33
1633023060000|2021-09-30 17:31:00|205753.6|205603.6|205736.7|205586.7|205753.6|205656.4|205684.4|205584.6|37
1633023070000|2021-09-30 17:31:10|205735.9|205585.9|205744|205594|205744|205644.6|205693.3|205582.9|35
1633023080000|2021-09-30 17:31:20|205743.1|205593.1|205750.1|205600.1|205753.6|205653.9|205696.7|205591.5|34
1633023090000|2021-09-30 17:31:30|205749.3|205599.3|205745.2|205595.2|205750|205652|205699|205594.1|34
1633023100000|2021-09-30 17:31:40|205744.8|205594.8|205735.9|205585.9|205747|205597|205734.1|205584.1|31
1633023110000|2021-09-30 17:31:50|205724.7|205574.7|205742.4|205592.4|205745.9|205595.9|205719|205569|32
1633023120000|2021-09-30 17:32:00|205742.7|205592.7|205735.8|205585.8|205743.1|205593.1|205734.4|205584.4|30
1633023130000|2021-09-30 17:32:10|205736.2|205586.2|205733.6|205583.6|205738.3|205588.3|205730.1|205580.1|25
1633023140000|2021-09-30 17:32:20|205734|205584|205720.1|205570.1|205737.1|205587.1|205713.5|205563.5|34
1633023150000|2021-09-30 17:32:30|205718.4|205568.4|205711.1|205561.1|205719.8|205569.8|205708.6|205558.6|29
1633023160000|2021-09-30 17:32:40|205712|205562|205709.3|205559.3|205716.7|205566.7|205704.9|205554.9|34
1633023170000|2021-09-30 17:32:50|205709.2|205559.2|205711.8|205561.8|205714.4|205564.4|205705.8|205555.8|30
1633023180000|2021-09-30 17:33:00|205718.1|205568.1|205716.7|205566.7|205724.1|205574.1|205710.3|205560.3|34
1633023190000|2021-09-30 17:33:10|205717.3|205567.3|205715.6|205565.6|205718.2|205621.9|205671.9|205557.3|32
1633023200000|2021-09-30 17:33:20|205712.5|205562.5|205713.8|205563.8|205714.6|205564.6|205711.9|205561.9|29
1633023210000|2021-09-30 17:33:30|205719|205569|205716.3|205566.3|205719|205569|205713.5|205563.5|33
1633023220000|2021-09-30 17:33:40|205716.1|205566.1|205704|205554|205718.6|205568.6|205704|205554|32
1633023230000|2021-09-30 17:33:50|205704.6|205554.6|205687.3|205537.3|205706|205592.2|205642.2|205537.3|32
1633023240000|2021-09-30 17:34:00|205688.2|205538.2|205697.1|205547.1|205699.8|205549.8|205686.4|205536.4|33
1633023250000|2021-09-30 17:34:10|205700.6|205550.6|205698.7|205548.7|205703.4|205553.4|205693.2|205543.2|26
1633023260000|2021-09-30 17:34:20|205696.9|205546.9|205705.8|205555.8|205705.8|205555.8|205696.9|205546.9|23
1633023270000|2021-09-30 17:34:30|205709.3|205559.3|205709.9|205559.9|205712.2|205562.2|205706.1|205556.1|23
1633023280000|2021-09-30 17:34:40|205708.6|205558.6|205708.4|205558.4|205710.3|205560.3|205707.9|205557.9|20
1633023290000|2021-09-30 17:34:50|205708.1|205558.1|205702.9|205552.9|205712.3|205562.3|205700.9|205550.9|36
1633023300000|2021-09-30 17:35:00|205702.6|205552.6|205713.3|205563.3|205713.3|205563.3|205701.9|205551.9|33
1633023310000|2021-09-30 17:35:10|205712.9|205562.9|205728|205578|205728.2|205578.2|205712.5|205562.5|28
1633023320000|2021-09-30 17:35:20|205730.2|205580.2|205740.5|205590.5|205740.5|205590.5|205724.5|205574.5|26
1633023330000|2021-09-30 17:35:30|205740.8|205590.8|205733.6|205583.6|205754.2|205604.2|205733.6|205583.6|37
1633023340000|2021-09-30 17:35:40|205734.9|205584.9|205737.4|205587.4|205747.2|205597.2|205732|205582|30
1633023350000|2021-09-30 17:35:50|205738.1|205588.1|205740.3|205590.3|205741.5|205591.5|205731|205581|33
1633023360000|2021-09-30 17:36:00|205738.1|205588.1|205738.4|205588.4|205744|205594|205736|205586|27
1633023370000|2021-09-30 17:36:10|205739.7|205589.7|205741|205591|205743.5|205593.5|205739.7|205589.7|27
1633023380000|2021-09-30 17:36:20|205738.1|205588.1|205769.6|205619.6|205769.6|205619.6|205738.1|205588.1|26
1633023390000|2021-09-30 17:36:30|205769.8|205619.8|205769.1|205619.1|205776.5|205626.5|205768.9|205618.9|28
1633023400000|2021-09-30 17:36:40|205769.8|205619.8|205771.1|205621.1|205775|205625|205769|205619|30
1633023410000|2021-09-30 17:36:50|205769.7|205619.7|205757.9|205607.9|205770.8|205652.3|205702.3|205596.6|32
1633023420000|2021-09-30 17:37:00|205756.9|205606.9|205756.3|205606.3|205759.5|205609.5|205752.4|205602.4|32
1633023430000|2021-09-30 17:37:10|205754.2|205604.2|205762.8|205612.8|205774.4|205624.4|205752.3|205602.3|37
1633023440000|2021-09-30 17:37:20|205767.4|205617.4|205755.1|205605.1|205767.4|205661.2|205708.4|205604.9|31
1633023450000|2021-09-30 17:37:30|205759.2|205609.2|205757.7|205607.7|205763.5|205613.5|205755.7|205605.7|30
1633023460000|2021-09-30 17:37:40|205757.5|205607.5|205765.9|205615.9|205773.8|205623.8|205754.8|205604.8|32
1633023470000|2021-09-30 17:37:50|205766|205616|205748|205598|205766|205645|205695|205590.2|36
1633023480000|2021-09-30 17:38:00|205748.9|205598.9|205746|205596|205754|205650.8|205700.8|205594.7|37
1633023490000|2021-09-30 17:38:10|205749.9|205599.9|205745.3|205595.3|205753.8|205653.7|205701.5|205592.1|38
1633023500000|2021-09-30 17:38:20|205741.2|205591.2|205750.9|205600.9|205754.8|205604.8|205739.6|205589.6|38
1633023510000|2021-09-30 17:38:30|205699|205649|205747.7|205597.7|205753.4|205649|205697|205596|30
1633023520000|2021-09-30 17:38:40|205741.3|205591.3|205686.4|205636.4|205744.6|205649.7|205684.2|205585|36
1633023530000|2021-09-30 17:38:50|205739.2|205589.2|205672.9|205622.9|205739.7|205642.7|205666.8|205564.8|38
1633023540000|2021-09-30 17:39:00|205672.1|205622.1|205683.9|205533.9|205720|205622.1|205633.8|205533.3|33
1633023550000|2021-09-30 17:39:10|205683.2|205533.2|205695.9|205545.9|205696|205546|205683.2|205533.2|30
1633023560000|2021-09-30 17:39:20|205696.9|205546.9|205718.9|205568.9|205719.4|205619.1|205666.4|205544.7|28
1633023570000|2021-09-30 17:39:30|205721.1|205571.1|205725|205575|205727.1|205577.1|205717.1|205567.1|30
1633023580000|2021-09-30 17:39:40|205725.3|205575.3|205736.3|205586.3|205736.3|205586.3|205722.7|205572.7|29
1633023590000|2021-09-30 17:39:50|205734.4|205584.4|205736.5|205586.5|205739.9|205589.9|205734.1|205584.1|31
1633023600000|2021-09-30 17:40:00|205736.7|205586.7|205729.2|205579.2|205739.9|205633.4|205680.3|205576.3|32
1633023610000|2021-09-30 17:40:10|205730.2|205580.2|205736.3|205586.3|205742.4|205592.4|205728|205578|32
1633023620000|2021-09-30 17:40:20|205736.4|205586.4|205747.2|205597.2|205750.2|205649.5|205696.2|205585.7|32
1633023630000|2021-09-30 17:40:30|205742.7|205592.7|205742.5|205592.5|205747.1|205645.3|205688.3|205588|32
1633023640000|2021-09-30 17:40:40|205742.3|205592.3|205787|205637|205788.9|205638.9|205740|205590|38
1633023650000|2021-09-30 17:40:50|205788.3|205638.3|205796.5|205646.5|205796.5|205695.7|205742.4|205635|38
1633023660000|2021-09-30 17:41:00|205794.3|205644.3|205822.2|205672.2|205825.4|205675.4|205793.7|205643.7|37
1633023670000|2021-09-30 17:41:10|205837.9|205687.9|205837.5|205687.5|205844.8|205694.8|205833.5|205683.5|34
1633023680000|2021-09-30 17:41:20|205837.4|205687.4|205835.8|205685.8|205838.9|205688.9|205831.8|205681.8|30
1633023690000|2021-09-30 17:41:30|205834.4|205684.4|205832.9|205682.9|205834.5|205684.5|205832.6|205682.6|16
1633023700000|2021-09-30 17:41:40|205833|205683|205838.3|205688.3|205838.3|205688.3|205832.8|205682.8|23
1633023710000|2021-09-30 17:41:50|205838.4|205688.4|205834.1|205684.1|205841.1|205691.1|205832.2|205682.2|28
1633023720000|2021-09-30 17:42:00|205830.3|205680.3|205828.8|205678.8|205832.5|205682.5|205826.5|205676.5|35
1633023730000|2021-09-30 17:42:10|205829.3|205679.3|205830|205680|205830.5|205680.5|205825.8|205675.8|36
1633023740000|2021-09-30 17:42:20|205829.8|205679.8|205832.5|205682.5|205839.8|205689.8|205829.6|205679.6|31
1633023750000|2021-09-30 17:42:30|205832.1|205682.1|205845.1|205695.1|205856.1|205756.8|205805.1|205682.1|34
1633023760000|2021-09-30 17:42:40|205845.5|205695.5|205825.4|205675.4|205849|205699|205824.9|205674.9|31
1633023770000|2021-09-30 17:42:50|205823.7|205673.7|205777.6|205727.6|205834.7|205729.5|205773.1|205673.4|30
1633023780000|2021-09-30 17:43:00|205834.2|205684.2|205823.1|205673.1|205838.2|205723.2|205768.8|205668.3|31
1633023790000|2021-09-30 17:43:10|205819.4|205669.4|205827.1|205677.1|205828.2|205724.1|205774.1|205666|32
1633023800000|2021-09-30 17:43:20|205826.6|205676.6|205816.6|205666.6|205829|205717.1|205767.1|205665.3|32
1633023810000|2021-09-30 17:43:30|205816.3|205666.3|205833.1|205683.1|205837|205716.4|205764.2|205663.7|34
1633023820000|2021-09-30 17:43:40|205833.9|205683.9|205871.4|205721.4|205878.1|205728.1|205832.5|205682.5|32
1633023830000|2021-09-30 17:43:50|205873|205723|205888.4|205738.4|205890.2|205740.2|205872.1|205722.1|33
1633023840000|2021-09-30 17:44:00|205887.6|205737.6|205882.7|205732.7|205887.9|205737.9|205876.8|205726.8|34
1633023850000|2021-09-30 17:44:10|205882.4|205732.4|205880.4|205730.4|205884.1|205734.1|205880.4|205730.4|26
1633023860000|2021-09-30 17:44:20|205880.6|205730.6|205871.3|205721.3|205883.6|205733.6|205868.9|205718.9|29
1633023870000|2021-09-30 17:44:30|205869.9|205719.9|205863.8|205713.8|205875.4|205764.1|205813.5|205711.5|30
1633023880000|2021-09-30 17:44:40|205863.2|205713.2|205869.1|205719.1|205879.8|205781.1|205826.2|205711.2|37
1633023890000|2021-09-30 17:44:50|205868.5|205718.5|205874.8|205724.8|205874.9|205772.8|205822.8|205714|33
1633023900000|2021-09-30 17:45:00|205874.3|205724.3|205862.8|205712.8|205877.4|205727.4|205860.8|205710.8|35
1633023910000|2021-09-30 17:45:10|205862.1|205712.1|205872.9|205722.9|205873.6|205723.6|205862.1|205712.1|31
1633023920000|2021-09-30 17:45:20|205872.5|205722.5|205821.5|205771.5|205877.4|205771.5|205818.1|205718.4|33
1633023930000|2021-09-30 17:45:30|205868.9|205718.9|205846.1|205696.1|205874.1|205724.1|205846.1|205696.1|31
1633023940000|2021-09-30 17:45:40|205848.5|205698.5|205825.6|205675.6|205848.5|205698.5|205819.9|205669.9|23
1633023950000|2021-09-30 17:45:50|205826.1|205676.1|205825|205675|205827.9|205677.9|205823.2|205673.2|24
1633023960000|2021-09-30 17:46:00|205824.9|205674.9|205825.9|205675.9|205825.9|205675.9|205823.8|205673.8|22
1633023970000|2021-09-30 17:46:10|205825.5|205675.5|205787.2|205637.2|205825.5|205675.5|205786.8|205636.8|31
1633023980000|2021-09-30 17:46:20|205786.8|205636.8|205786.2|205636.2|205788.9|205638.9|205786|205636|22
1633023990000|2021-09-30 17:46:30|205785.6|205635.6|205762.8|205612.8|205785.6|205635.6|205757.3|205607.3|34
1633024000000|2021-09-30 17:46:40|205762.1|205612.1|205722.3|205572.3|205764.6|205663.8|205711|205572.3|33
1633024010000|2021-09-30 17:46:50|205716.8|205566.8|205715.4|205565.4|205721|205571|205705.3|205555.3|32
1633024020000|2021-09-30 17:47:00|205714.5|205564.5|205718.3|205568.3|205724.4|205574.4|205709|205559|36
1633024030000|2021-09-30 17:47:10|205719|205569|205727.3|205577.3|205729.5|205579.5|205719|205569|29
1633024040000|2021-09-30 17:47:20|205726|205576|205752.9|205602.9|205756.5|205606.5|205724.7|205574.7|30
1633024050000|2021-09-30 17:47:30|205752.6|205602.6|205774.1|205624.1|205776|205626|205751.5|205601.5|31
1633024060000|2021-09-30 17:47:40|205774|205624|205756.1|205606.1|205786.7|205677.4|205727.4|205600.8|37
1633024070000|2021-09-30 17:47:50|205757.4|205607.4|205761.5|205611.5|205761.5|205664|205711|205606.5|29
1633024080000|2021-09-30 17:48:00|205761.4|205611.4|205762.9|205612.9|205763.9|205613.9|205750.1|205600.1|23
1633024090000|2021-09-30 17:48:10|205761.5|205611.5|205761.8|205611.8|205765.9|205615.9|205757.4|205607.4|29
1633024100000|2021-09-30 17:48:20|205760.3|205610.3|205777.1|205627.1|205779.6|205682.9|205731.4|205609.6|29
1633024110000|2021-09-30 17:48:30|205779|205629|205828.3|205678.3|205829.5|205679.5|205779|205629|37
1633024120000|2021-09-30 17:48:40|205831.4|205681.4|205799.8|205649.8|205831.4|205681.4|205795.3|205645.3|37
1633024130000|2021-09-30 17:48:50|205796.2|205646.2|205777|205627|205800.4|205650.4|205775.8|205625.8|33
1633024140000|2021-09-30 17:49:00|205778.4|205628.4|205783.4|205633.4|205783.4|205633.4|205775.3|205625.3|30
1633024150000|2021-09-30 17:49:10|205785|205635|205789.2|205639.2|205791.3|205641.3|205784.6|205634.6|33
1633024160000|2021-09-30 17:49:20|205789.7|205639.7|205781.4|205631.4|205790.6|205640.6|205781.4|205631.4|30
1633024170000|2021-09-30 17:49:30|205780.1|205630.1|205788.7|205638.7|205788.7|205638.7|205779.4|205629.4|35
1633024180000|2021-09-30 17:49:40|205788.6|205638.6|205790.3|205640.3|205791.1|205641.1|205786.9|205636.9|27
1633024190000|2021-09-30 17:49:50|205792.8|205642.8|205763.1|205613.1|205792.8|205642.8|205759|205609|31
1633024200000|2021-09-30 17:50:00|205763.3|205613.3|205749.4|205599.4|205763.3|205613.3|205748|205598|33
1633024210000|2021-09-30 17:50:10|205749.1|205599.1|205754.1|205604.1|205758.8|205608.8|205745.9|205595.9|37
1633024220000|2021-09-30 17:50:20|205755|205605|205755.3|205605.3|205758.6|205608.6|205754.1|205604.1|31
1633024230000|2021-09-30 17:50:30|205754.9|205604.9|205744.2|205594.2|205759.3|205609.3|205744.2|205594.2|24
1633024240000|2021-09-30 17:50:40|205742.7|205592.7|205750.3|205600.3|205758.4|205608.4|205742.7|205592.7|34
1633024250000|2021-09-30 17:50:50|205750.2|205600.2|205752.7|205602.7|205756.4|205606.4|205750.2|205600.2|33
1633024260000|2021-09-30 17:51:00|205752.5|205602.5|205758.6|205608.6|205761.2|205611.2|205750.9|205600.9|28
1633024270000|2021-09-30 17:51:10|205758.7|205608.7|205769.8|205619.8|205772|205670.9|205717.2|205605.7|26
1633024280000|2021-09-30 17:51:20|205772|205622|205761.9|205611.9|205772.1|205622.1|205761.9|205611.9|24
1633024290000|2021-09-30 17:51:30|205757.2|205607.2|205760.9|205610.9|205765.7|205615.7|205757.2|205607.2|27
1633024300000|2021-09-30 17:51:40|205761.1|205611.1|205762|205612|205764.3|205614.3|205760.4|205610.4|26
1633024310000|2021-09-30 17:51:50|205766.2|205616.2|205764|205614|205769.4|205669.8|205719.8|205611.2|29
1633024320000|2021-09-30 17:52:00|205762.7|205612.7|205754.4|205604.4|205764.3|205614.3|205748.9|205598.9|36
1633024330000|2021-09-30 17:52:10|205754.5|205604.5|205756.8|205606.8|205758.9|205608.9|205753.2|205603.2|34
1633024340000|2021-09-30 17:52:20|205753.8|205603.8|205756.5|205606.5|205759.5|205609.5|205750.7|205600.7|36
1633024350000|2021-09-30 17:52:30|205757.4|205607.4|205748.1|205598.1|205759.5|205609.5|205748.1|205598.1|33
1633024360000|2021-09-30 17:52:40|205746.7|205596.7|205751.8|205601.8|205754.1|205604.1|205741|205591|34
1633024370000|2021-09-30 17:52:50|205750.9|205600.9|205764.9|205614.9|205768.1|205618.1|205750.9|205600.9|27
1633024380000|2021-09-30 17:53:00|205765.3|205615.3|205764.7|205614.7|205791.2|205641.2|205762.7|205612.7|32
1633024390000|2021-09-30 17:53:10|205763.7|205613.7|205792.1|205642.1|205794.8|205644.8|205763.4|205613.4|32
1633024400000|2021-09-30 17:53:20|205793|205643|205804.7|205654.7|205804.7|205654.7|205783.3|205633.3|32
1633024410000|2021-09-30 17:53:30|205804.4|205654.4|205807.9|205657.9|205809.4|205659.4|205797.4|205647.4|29
1633024420000|2021-09-30 17:53:40|205809|205659|205774.3|205624.3|205811.2|205695.1|205743.5|205624.3|31
1633024430000|2021-09-30 17:53:50|205774.8|205624.8|205751.3|205601.3|205774.8|205624.8|205747.1|205597.1|40
1633024440000|2021-09-30 17:54:00|205749.4|205599.4|205725.6|205575.6|205750.8|205600.8|205718.1|205568.1|33
1633024450000|2021-09-30 17:54:10|205730.2|205580.2|205769.3|205619.3|205769.3|205619.3|205730.2|205580.2|30
1633024460000|2021-09-30 17:54:20|205768|205618|205758.3|205608.3|205771.5|205621.5|205753.6|205603.6|35
1633024470000|2021-09-30 17:54:30|205758.6|205608.6|205761|205611|205765.7|205615.7|205758|205608|20
1633024480000|2021-09-30 17:54:40|205761.3|205611.3|205772.1|205622.1|205800|205650|205761.3|205611.3|31
1633024490000|2021-09-30 17:54:50|205767.2|205617.2|205764|205614|205769.6|205619.6|205762.3|205612.3|31
1633024500000|2021-09-30 17:55:00|205764.9|205614.9|205774.6|205624.6|205774.8|205624.8|205764.9|205614.9|25
1633024510000|2021-09-30 17:55:10|205774.1|205624.1|205798.6|205648.6|205802|205652|205774.1|205624.1|27
1633024520000|2021-09-30 17:55:20|205799|205649|205778|205628|205800|205650|205762.1|205612.1|34
1633024530000|2021-09-30 17:55:30|205772.2|205622.2|205768.8|205618.8|205783|205633|205762.4|205612.4|29
1633024540000|2021-09-30 17:55:40|205770.9|205620.9|205789.9|205639.9|205789.9|205639.9|205767.8|205617.8|33
1633024550000|2021-09-30 17:55:50|205793|205643|205797.6|205647.6|205797.6|205647.6|205789.8|205639.8|30
1633024560000|2021-09-30 17:56:00|205796.8|205646.8|205795.8|205645.8|205800.2|205650.2|205795.2|205645.2|29
1633024570000|2021-09-30 17:56:10|205798.7|205648.7|205790.5|205640.5|205799.4|205649.4|205779.2|205629.2|28
1633024580000|2021-09-30 17:56:20|205787.1|205637.1|205798.6|205648.6|205813.6|205663.6|205783.3|205633.3|28
1633024590000|2021-09-30 17:56:30|205799.3|205649.3|205795.1|205645.1|205808.6|205658.6|205793.7|205643.7|23
1633024600000|2021-09-30 17:56:40|205795.8|205645.8|205804.6|205654.6|205804.6|205654.6|205795.8|205645.8|28
1633024610000|2021-09-30 17:56:50|205801.2|205651.2|205804.8|205654.8|205805.7|205655.7|205801.2|205651.2|23
1633024620000|2021-09-30 17:57:00|205804.9|205654.9|205804.9|205654.9|205805.1|205655.1|205800.7|205650.7|23
1633024630000|2021-09-30 17:57:10|205804.5|205654.5|205807.5|205657.5|205808.4|205658.4|205803.6|205653.6|25
1633024640000|2021-09-30 17:57:20|205810.2|205660.2|205805|205655|205810.2|205660.2|205801.1|205651.1|21
1633024650000|2021-09-30 17:57:30|205804.6|205654.6|205842.1|205692.1|205848.6|205698.6|205802.9|205652.9|27
1633024660000|2021-09-30 17:57:40|205842|205692|205844.1|205694.1|205846.6|205696.6|205840.6|205690.6|29
1633024670000|2021-09-30 17:57:50|205843.5|205693.5|205842.7|205692.7|205847.5|205697.5|205840.3|205690.3|19
1633024680000|2021-09-30 17:58:00|205842.3|205692.3|205897.2|205747.2|205897.2|205747.2|205842.3|205692.3|35
1633024690000|2021-09-30 17:58:10|205895.4|205745.4|205931.8|205781.8|205931.8|205781.8|205892.8|205742.8|27
1633024700000|2021-09-30 17:58:20|205922.1|205772.1|205927.1|205777.1|205936.5|205786.5|205919.5|205769.5|36
1633024710000|2021-09-30 17:58:30|205926.5|205776.5|205923.3|205773.3|205931.3|205781.3|205921.7|205771.7|29
1633024720000|2021-09-30 17:58:40|205926.5|205776.5|205901.4|205751.4|205929.7|205779.7|205895.9|205745.9|32
1633024730000|2021-09-30 17:58:50|205894.6|205744.6|205893.9|205743.9|205894.6|205744.6|205856.1|205706.1|33
1633024740000|2021-09-30 17:59:00|205880.6|205730.6|205883.9|205733.9|205902.3|205752.3|205872.2|205722.2|33
1633024750000|2021-09-30 17:59:10|205879|205729|205879.6|205729.6|205890.4|205740.4|205876.9|205726.9|30
1633024760000|2021-09-30 17:59:20|205880|205730|205885.7|205735.7|205891.1|205741.1|205878.6|205728.6|28
1633024770000|2021-09-30 17:59:30|205877.5|205727.5|205890.5|205740.5|205919.6|205769.6|205877.5|205727.5|30
1633024780000|2021-09-30 17:59:40|205892.3|205742.3|205898.9|205748.9|205898.9|205748.9|205883.3|205733.3|22
1633024790000|2021-09-30 17:59:50|205909.1|205759.1|205832|205682|205927.3|205777.3|205806.1|205647.9|29
1633024800000|2021-09-30 18:00:00|205820.7|205670.7|205853.7|205703.7|205865.6|205715.6|205789.5|205639.5|39
1633024810000|2021-09-30 18:00:10|205855|205705|205761.8|205464.8|205860.2|205710.2|205606|205456|36
1633024820000|2021-09-30 18:00:20|205753|205456|205556.5|205406.5|205753|205482.8|205544.6|205394.6|35
1633024830000|2021-09-30 18:00:30|205582|205432|205575.5|205425.5|205593.3|205443.3|205556.9|205406.9|37
1633024840000|2021-09-30 18:00:40|205573.9|205423.9|205575.1|205425.1|205589.5|205439.5|205548|205398|37
1633024850000|2021-09-30 18:00:50|205569.1|205419.1|205625.2|205475.2|205625.2|205475.2|205555.8|205405.8|37
1633024860000|2021-09-30 18:01:00|205612.4|205462.4|205583.3|205433.3|205714.7|205564.7|205581.3|205431.3|39
1633024870000|2021-09-30 18:01:10|205598.3|205448.3|205590.2|205440.2|205599.6|205449.6|205584|205434|36
1633024880000|2021-09-30 18:01:20|205654.9|205504.9|205683.3|205533.3|205691.6|205541.6|205654.9|205504.9|33
1633024890000|2021-09-30 18:01:30|205685|205535|205651.7|205501.7|205689.9|205539.9|205643.6|205493.6|30
1633024900000|2021-09-30 18:01:40|205648.5|205498.5|205587.1|205437.1|205653.4|205503.4|205587.1|205437.1|24
1633024910000|2021-09-30 18:01:50|205600.4|205450.4|205619.5|205469.5|205627.4|205477.4|205585.4|205435.4|38
1633024920000|2021-09-30 18:02:00|205613.1|205463.1|205585.1|205435.1|205620.5|205470.5|205585.1|205435.1|30
1633024930000|2021-09-30 18:02:10|205585.7|205435.7|205596.2|205446.2|205600.3|205450.3|205581.3|205431.3|32
1633024940000|2021-09-30 18:02:20|205596.4|205446.4|205568.5|205418.5|205596.4|205446.4|205568.5|205418.5|32
1633024950000|2021-09-30 18:02:30|205567.9|205417.9|205588.1|205438.1|205589.9|205439.9|205567.9|205417.9|26
1633024960000|2021-09-30 18:02:40|205589.5|205439.5|205588.2|205438.2|205591.4|205441.4|205587.2|205437.2|14
1633024970000|2021-09-30 18:02:50|205589.4|205439.4|205616.7|205466.7|205619.1|205469.1|205578.3|205428.3|36
1633024980000|2021-09-30 18:03:00|205613.4|205463.4|205638.4|205488.4|205641|205491|205612.7|205462.7|38
1633024990000|2021-09-30 18:03:10|205638.2|205488.2|205639.5|205489.5|205640.8|205490.8|205637.9|205487.9|23
1633025000000|2021-09-30 18:03:20|205639.4|205489.4|205640.1|205490.1|205642.2|205492.2|205639.3|205489.3|20
1633025010000|2021-09-30 18:03:30|205640.6|205490.6|205722.3|205572.3|205724.8|205574.8|205639.6|205489.6|22
1633025020000|2021-09-30 18:03:40|205721.6|205571.6|205812.1|205662.1|205816.6|205666.6|205721.6|205571.6|33
1633025030000|2021-09-30 18:03:50|205817.8|205667.8|205844.9|205694.9|205853.1|205703.1|205810.9|205660.9|38
1633025040000|2021-09-30 18:04:00|205848.2|205698.2|205840.4|205690.4|205853.1|205703.1|205836.6|205686.6|35
1633025050000|2021-09-30 18:04:10|205839.1|205689.1|205849.7|205699.7|205853.3|205703.3|205838.5|205688.5|29
1633025060000|2021-09-30 18:04:20|205850.7|205700.7|205833.3|205683.3|205854.5|205704.5|205814.7|205664.7|34
1633025070000|2021-09-30 18:04:30|205809.6|205659.6|205797.9|205647.9|205812.1|205662.1|205795.2|205645.2|35
1633025080000|2021-09-30 18:04:40|205810.7|205660.7|205791.9|205641.9|205810.7|205660.7|205790.2|205640.2|29
1633025090000|2021-09-30 18:04:50|205794.8|205644.8|205802.5|205652.5|205810|205660|205787.1|205637.1|30
1633025100000|2021-09-30 18:05:00|205799.5|205649.5|205808.5|205658.5|205808.5|205658.5|205789|205639|32
1633025110000|2021-09-30 18:05:10|205806.3|205656.3|205717.7|205567.7|205806.3|205656.3|205714.6|205564.6|30
1633025120000|2021-09-30 18:05:20|205711.9|205561.9|205702.4|205552.4|205711.9|205561.9|205700.8|205550.8|30
1633025130000|2021-09-30 18:05:30|205702.1|205552.1|205690.4|205540.4|205714.2|205564.2|205684.6|205534.6|30
1633025140000|2021-09-30 18:05:40|205691.2|205541.2|205691.3|205541.3|205693.7|205543.7|205686.3|205536.3|26
1633025150000|2021-09-30 18:05:50|205692.2|205542.2|205661.6|205511.6|205694.3|205544.3|205661.5|205511.5|25
1633025160000|2021-09-30 18:06:00|205649.9|205499.9|205656.6|205506.6|205674.3|205524.3|205643.3|205493.3|31
1633025170000|2021-09-30 18:06:10|205658|205508|205658.9|205508.9|205658.9|205508.9|205656.9|205506.9|18
1633025180000|2021-09-30 18:06:20|205659|205509|205684.5|205534.5|205687.7|205537.7|205659|205509|33
1633025190000|2021-09-30 18:06:30|205683.5|205533.5|205671.2|205521.2|205684|205534|205670.3|205520.3|31
1633025200000|2021-09-30 18:06:40|205672.3|205522.3|205675.5|205525.5|205679|205529|205666.3|205516.3|33
1633025210000|2021-09-30 18:06:50|205675.6|205525.6|205675.3|205525.3|205682.9|205532.9|205672.3|205522.3|33
1633025220000|2021-09-30 18:07:00|205677.2|205527.2|205678.1|205528.1|205679.1|205529.1|205674.4|205524.4|23
1633025230000|2021-09-30 18:07:10|205678.3|205528.3|205681.9|205531.9|205683.4|205533.4|205674|205524|24
1633025240000|2021-09-30 18:07:20|205680.9|205530.9|205672|205522|205680.9|205530.9|205671.4|205521.4|34
1633025250000|2021-09-30 18:07:30|205671.8|205521.8|205675.8|205525.8|205685.8|205535.8|205669|205519|35
1633025260000|2021-09-30 18:07:40|205676.9|205526.9|205675.1|205525.1|205682.4|205532.4|205673.5|205523.5|32
1633025270000|2021-09-30 18:07:50|205676|205526|205709.7|205559.7|205712.5|205562.5|205675|205525|31
1633025280000|2021-09-30 18:08:00|205710.5|205560.5|205676.4|205526.4|205730.2|205580.2|205673.2|205523.2|35
1633025290000|2021-09-30 18:08:10|205675|205525|205668.8|205518.8|205678.3|205528.3|205668.2|205518.2|28
1633025300000|2021-09-30 18:08:20|205668.2|205518.2|205600.8|205450.8|205676.2|205526.2|205597|205447|32
1633025310000|2021-09-30 18:08:30|205595.4|205445.4|205609.3|205459.3|205610.3|205460.3|205593.7|205443.7|37
1633025320000|2021-09-30 18:08:40|205609|205459|205605.7|205455.7|205613.4|205463.4|205601.1|205451.1|32
1633025330000|2021-09-30 18:08:50|205606.1|205456.1|205606.8|205456.8|205616.8|205466.8|205596.2|205446.2|27
1633025340000|2021-09-30 18:09:00|205605.2|205455.2|205605.5|205455.5|205609.9|205459.9|205603.8|205453.8|24
1633025350000|2021-09-30 18:09:10|205605.3|205455.3|205601.4|205451.4|205606.9|205456.9|205590.7|205440.7|32
1633025360000|2021-09-30 18:09:20|205601.2|205451.2|205602.4|205452.4|205605.2|205501.6|205551.5|205443.4|32
1633025370000|2021-09-30 18:09:30|205603.9|205453.9|205601.9|205451.9|205605|205455|205597.8|205447.8|26
1633025380000|2021-09-30 18:09:40|205605.1|205455.1|205605.7|205455.7|205605.7|205455.7|205600.4|205450.4|30
1633025390000|2021-09-30 18:09:50|205605.2|205455.2|205607.7|205457.7|205608.4|205458.4|205604.4|205454.4|20
1633025400000|2021-09-30 18:10:00|205606.5|205456.5|205672.8|205522.8|205680.4|205530.4|205604.1|205454.1|36
1633025410000|2021-09-30 18:10:10|205671.9|205521.9|205674.2|205524.2|205680.5|205530.5|205671.9|205521.9|35
1633025420000|2021-09-30 18:10:20|205673.9|205523.9|205633.7|205483.7|205677.6|205527.6|205633.3|205483.3|23
1633025430000|2021-09-30 18:10:30|205634.4|205484.4|205629.9|205479.9|205634.7|205484.7|205629.3|205479.3|33
1633025440000|2021-09-30 18:10:40|205630.1|205480.1|205630.2|205480.2|205638.1|205488.1|205628.4|205478.4|35
1633025450000|2021-09-30 18:10:50|205629.9|205479.9|205639.6|205489.6|205641.8|205491.8|205629.2|205479.2|31
1633025460000|2021-09-30 18:11:00|205638.6|205488.6|205642.7|205492.7|205644.9|205494.9|205635.8|205485.8|26
1633025470000|2021-09-30 18:11:10|205642.5|205492.5|205654.2|205504.2|205656.7|205506.7|205640.4|205490.4|33
1633025480000|2021-09-30 18:11:20|205651.3|205501.3|205673.2|205523.2|205680.2|205530.2|205651.3|205501.3|32
1633025490000|2021-09-30 18:11:30|205671|205521|205683.4|205533.4|205685.2|205535.2|205671|205521|35
1633025500000|2021-09-30 18:11:40|205682.3|205532.3|205685|205535|205685.7|205535.7|205680.6|205530.6|26
1633025510000|2021-09-30 18:11:50|205684.6|205534.6|205678.5|205528.5|205684.6|205534.6|205676.2|205526.2|28
1633025520000|2021-09-30 18:12:00|205678.4|205528.4|205678.9|205528.9|205681.7|205531.7|205678|205528|29
1633025530000|2021-09-30 18:12:10|205675.5|205525.5|205678.3|205528.3|205682.3|205532.3|205671.7|205521.7|38
1633025540000|2021-09-30 18:12:20|205680.4|205530.4|205685.4|205535.4|205704.3|205554.3|205676.2|205526.2|37
1633025550000|2021-09-30 18:12:30|205685.6|205535.6|205676.4|205526.4|205688.8|205538.8|205676.4|205526.4|36
1633025560000|2021-09-30 18:12:40|205677.9|205527.9|205664.5|205514.5|205678|205528|205659.4|205509.4|32
1633025570000|2021-09-30 18:12:50|205663.8|205513.8|205642.4|205492.4|205664.9|205514.9|205639.1|205489.1|33
1633025580000|2021-09-30 18:13:00|205642.3|205492.3|205639.3|205489.3|205642.3|205492.3|205634.1|205484.1|31
1633025590000|2021-09-30 18:13:10|205639.1|205489.1|205639.6|205489.6|205640.2|205490.2|205636.7|205486.7|27
1633025600000|2021-09-30 18:13:20|205639.4|205489.4|205636.6|205486.6|205639.9|205489.9|205636.3|205486.3|17
1633025610000|2021-09-30 18:13:30|205636|205486|205715.1|205565.1|205716.3|205566.3|205636|205486|27
1633025620000|2021-09-30 18:13:40|205714.9|205564.9|205716.9|205566.9|205718.7|205568.7|205707.1|205557.1|36
1633025630000|2021-09-30 18:13:50|205716.5|205566.5|205721.8|205571.8|205724.6|205574.6|205714.5|205564.5|29
1633025640000|2021-09-30 18:14:00|205722.4|205572.4|205722.4|205572.4|205726.9|205576.9|205717.5|205567.5|36
1633025650000|2021-09-30 18:14:10|205722.3|205572.3|205727.4|205577.4|205727.4|205577.4|205722.3|205572.3|22
1633025660000|2021-09-30 18:14:20|205726.3|205576.3|205730.9|205580.9|205733.1|205583.1|205726.3|205576.3|29
1633025670000|2021-09-30 18:14:30|205727.5|205577.5|205727.6|205577.6|205728.2|205578.2|205724.1|205574.1|27
1633025680000|2021-09-30 18:14:40|205727.8|205577.8|205722.8|205572.8|205727.8|205577.8|205720.5|205570.5|27
1633025690000|2021-09-30 18:14:50|205720.7|205570.7|205722.7|205572.7|205724.3|205574.3|205720.7|205570.7|15
1633025700000|2021-09-30 18:15:00|205722.4|205572.4|205785.1|205635.1|205787.4|205637.4|205721.9|205571.9|33
1633025710000|2021-09-30 18:15:10|205786.9|205636.9|205793.2|205643.2|205795.9|205645.9|205784.6|205634.6|29
1633025720000|2021-09-30 18:15:20|205794|205644|205794.6|205644.6|205820.1|205670.1|205793|205643|35
1633025730000|2021-09-30 18:15:30|205796.1|205646.1|205803.6|205653.6|205804.8|205654.8|205794.9|205644.9|36
1633025740000|2021-09-30 18:15:40|205803.5|205653.5|205796.6|205646.6|205803.5|205653.5|205796.2|205646.2|30
1633025750000|2021-09-30 18:15:50|205796.2|205646.2|205809.2|205659.2|205815.1|205665.1|205796.2|205646.2|34
1633025760000|2021-09-30 18:16:00|205808.8|205658.8|205810.3|205660.3|205810.3|205660.3|205797.2|205647.2|34
1633025770000|2021-09-30 18:16:10|205810.1|205660.1|205807.8|205657.8|205810.4|205660.4|205805.5|205655.5|30
1633025780000|2021-09-30 18:16:20|205806.9|205656.9|205806.1|205656.1|205807.4|205657.4|205804.3|205654.3|34
1633025790000|2021-09-30 18:16:30|205806.7|205656.7|205806.5|205656.5|205812.8|205662.8|205805.3|205655.3|33
1633025800000|2021-09-30 18:16:40|205808.5|205658.5|205806.5|205656.5|205811.5|205661.5|205805.5|205655.5|26
1633025810000|2021-09-30 18:16:50|205806.1|205656.1|205831.8|205681.8|205835.2|205685.2|205805.5|205655.5|28
1633025820000|2021-09-30 18:17:00|205831.3|205681.3|205831.2|205681.2|205832.6|205682.6|205828.6|205678.6|30
1633025830000|2021-09-30 18:17:10|205831.3|205681.3|205832|205682|205833.4|205683.4|205830.5|205680.5|27
1633025840000|2021-09-30 18:17:20|205832.1|205682.1|205836.1|205686.1|205839.4|205689.4|205830|205680|22
1633025850000|2021-09-30 18:17:30|205837|205687|205838.4|205688.4|205844.1|205694.1|205828.4|205678.4|33
1633025860000|2021-09-30 18:17:40|205838.5|205688.5|205838.6|205688.6|205845.5|205695.5|205832.6|205682.6|33
1633025870000|2021-09-30 18:17:50|205839.1|205689.1|205824.7|205674.7|205842.7|205692.7|205824.7|205674.7|33
1633025880000|2021-09-30 18:18:00|205824.3|205674.3|205828.7|205678.7|205845.6|205695.6|205823.2|205673.2|31
1633025890000|2021-09-30 18:18:10|205828.5|205678.5|205823.9|205673.9|205831.3|205681.3|205821.8|205671.8|25
1633025900000|2021-09-30 18:18:20|205827.7|205677.7|205821.7|205671.7|205831|205681|205819|205669|24
1633025910000|2021-09-30 18:18:30|205820.9|205670.9|205837.6|205687.6|205839.1|205689.1|205816.4|205666.4|30
1633025920000|2021-09-30 18:18:40|205837.4|205687.4|205841.4|205691.4|205841.7|205691.7|205831|205681|30
1633025930000|2021-09-30 18:18:50|205838.2|205688.2|205918.8|205768.8|205926|205776|205838.2|205688.2|34
1633025940000|2021-09-30 18:19:00|205917.8|205767.8|205897.6|205747.6|205918.5|205768.5|205894.7|205744.7|33
1633025950000|2021-09-30 18:19:10|205898.1|205748.1|205899.1|205749.1|205899.3|205749.3|205895.1|205745.1|21
1633025960000|2021-09-30 18:19:20|205899.5|205749.5|205902.5|205752.5|205904|205754|205899.5|205749.5|26
1633025970000|2021-09-30 18:19:30|205905.3|205755.3|205900.9|205750.9|205905.3|205755.3|205900.2|205750.2|23
1633025980000|2021-09-30 18:19:40|205902.3|205752.3|205902.1|205752.1|205903.9|205753.9|205899.2|205749.2|26
1633025990000|2021-09-30 18:19:50|205901.8|205751.8|205899.9|205749.9|205904.3|205754.3|205898.9|205748.9|25
1633026000000|2021-09-30 18:20:00|205899.1|205749.1|205896.2|205746.2|205899.1|205749.1|205894.5|205744.5|25
1633026010000|2021-09-30 18:20:10|205895.7|205745.7|205893.1|205743.1|205895.7|205745.7|205892.2|205742.2|31
1633026020000|2021-09-30 18:20:20|205892.9|205742.9|205896.2|205746.2|205896.7|205746.7|205891.2|205741.2|29
1633026030000|2021-09-30 18:20:30|205895.7|205745.7|205898.9|205748.9|205904.9|205754.9|205895|205745|32
1633026040000|2021-09-30 18:20:40|205898.8|205748.8|205902.7|205752.7|205906.9|205756.9|205895.5|205745.5|33
1633026050000|2021-09-30 18:20:50|205902.2|205752.2|205902.3|205752.3|205902.3|205752.3|205899.1|205749.1|20
1633026060000|2021-09-30 18:21:00|205901.6|205751.6|205899.1|205749.1|205901.6|205751.6|205898|205748|30
1633026070000|2021-09-30 18:21:10|205898.1|205748.1|205918.8|205768.8|205923.3|205773.3|205897.3|205747.3|33
1633026080000|2021-09-30 18:21:20|205923.5|205773.5|205922.2|205772.2|205926.6|205776.6|205915.3|205765.3|35
1633026090000|2021-09-30 18:21:30|205922.3|205772.3|205968|205818|205972.4|205822.4|205920.3|205770.3|38
1633026100000|2021-09-30 18:21:40|205968.7|205818.7|205964.3|205814.3|205969.4|205819.4|205964.1|205814.1|29
1633026110000|2021-09-30 18:21:50|205969.6|205819.6|205966.8|205816.8|205969.6|205819.6|205965.7|205815.7|30
1633026120000|2021-09-30 18:22:00|205966.5|205816.5|205983.6|205833.6|205987.6|205837.6|205966.1|205816.1|34
1633026130000|2021-09-30 18:22:10|205983.2|205833.2|206019.4|205869.4|206019.7|205869.7|205976.3|205826.3|36
1633026140000|2021-09-30 18:22:20|206022.9|205872.9|206023|205873|206031|205881|206021.7|205871.7|27
1633026150000|2021-09-30 18:22:30|206024|205874|206026.8|205876.8|206027|205877|206015.9|205865.9|34
1633026160000|2021-09-30 18:22:40|206025.8|205875.8|206037.6|205887.6|206041.5|205891.5|206024.1|205874.1|22
1633026170000|2021-09-30 18:22:50|206035.9|205885.9|206022.5|205872.5|206062.3|205912.3|206022.5|205872.5|26
1633026180000|2021-09-30 18:23:00|206026.7|205876.7|206058.5|205908.5|206059.7|205909.7|206026.4|205876.4|31
1633026190000|2021-09-30 18:23:10|206058.1|205908.1|206057|205907|206065.1|205915.1|206055.6|205905.6|31
1633026200000|2021-09-30 18:23:20|206057.3|205907.3|206064.6|205914.6|206070|205920|206057.3|205907.3|28
1633026210000|2021-09-30 18:23:30|206065.4|205915.4|206071.3|205921.3|206074.4|205924.4|206064.5|205914.5|28
1633026220000|2021-09-30 18:23:40|206071.1|205921.1|206072.4|205922.4|206073|205923|206069|205919|25
1633026230000|2021-09-30 18:23:50|206074.2|205924.2|206057.3|205907.3|206078.9|205928.9|206046.4|205896.4|31
1633026240000|2021-09-30 18:24:00|206056.8|205906.8|206058.8|205908.8|206058.8|205958.4|206008.4|205884.4|35
1633026250000|2021-09-30 18:24:10|206059.1|205909.1|206053|205903|206059.1|205909.1|206044.6|205894.6|33
1633026260000|2021-09-30 18:24:20|206054.3|205904.3|206054|205904|206055.9|205905.9|206042.2|205892.2|31
1633026270000|2021-09-30 18:24:30|206053.6|205903.6|206124.4|205974.4|206128.1|205978.1|206052.8|205902.8|34
1633026280000|2021-09-30 18:24:40|206114.4|205964.4|206173.3|206023.3|206178.1|206028.1|206113.2|205963.2|36
1633026290000|2021-09-30 18:24:50|206171.4|206021.4|206187.9|206037.9|206189.8|206039.8|206171.4|206021.4|33
1633026300000|2021-09-30 18:25:00|206190.7|206040.7|206158.1|206008.1|206190.7|206040.7|206153.1|206003.1|35
1633026310000|2021-09-30 18:25:10|206156.7|206006.7|206172.9|206022.9|206179|206029|206156.7|206006.7|32
1633026320000|2021-09-30 18:25:20|206179|206029|206174.7|206024.7|206179|206029|206168.9|206018.9|23
1633026330000|2021-09-30 18:25:30|206175.7|206025.7|206172.4|206022.4|206178.1|206028.1|206172.4|206022.4|33
1633026340000|2021-09-30 18:25:40|206173.6|206023.6|206167.1|206017.1|206174.1|206024.1|206163.9|206013.9|30
1633026350000|2021-09-30 18:25:50|206168.1|206018.1|206177.5|206027.5|206182.3|206032.3|206168.1|206018.1|34
1633026360000|2021-09-30 18:26:00|206180|206030|206168.6|206018.6|206181.3|206031.3|206157.9|206007.9|26
1633026370000|2021-09-30 18:26:10|206168.3|206018.3|206232.6|206082.6|206232.7|206082.7|206167.2|206017.2|35
1633026380000|2021-09-30 18:26:20|206232|206082|206265.8|206115.8|206270.4|206120.4|206232|206082|34
1633026390000|2021-09-30 18:26:30|206268.8|206118.8|206312.1|206162.1|206312.5|206162.5|206267|206117|33
1633026400000|2021-09-30 18:26:40|206310.2|206160.2|206313.6|206163.6|206315.6|206165.6|206308.4|206158.4|25
1633026410000|2021-09-30 18:26:50|206314|206164|206349.5|206199.5|206349.5|206199.5|206308.7|206158.7|26
1633026420000|2021-09-30 18:27:00|206351|206201|206358.2|206208.2|206360.2|206210.2|206317.6|206167.6|35
1633026430000|2021-09-30 18:27:10|206356.1|206206.1|206401.9|206251.9|206402.8|206252.8|206356.1|206206.1|30
1633026440000|2021-09-30 18:27:20|206402.2|206252.2|206423.3|206273.3|206425|206275|206398.9|206248.9|32
1633026450000|2021-09-30 18:27:30|206422.2|206272.2|206394|206244|206422.2|206272.2|206390.8|206240.8|34
1633026460000|2021-09-30 18:27:40|206410.1|206260.1|206478.2|206328.2|206482.4|206332.4|206410.1|206260.1|38
1633026470000|2021-09-30 18:27:50|206475.5|206325.5|206497.9|206347.9|206500.8|206350.8|206474.7|206324.7|28
1633026480000|2021-09-30 18:28:00|206497|206347|206442.4|206292.4|206497.1|206347.1|206442.4|206292.4|36
1633026490000|2021-09-30 18:28:10|206440.4|206290.4|206421.5|206271.5|206452.2|206302.2|206405.5|206255.5|36
1633026500000|2021-09-30 18:28:20|206413.1|206263.1|206433.1|206283.1|206434|206284|206411.8|206261.8|31
1633026510000|2021-09-30 18:28:30|206433|206283|206439.4|206289.4|206442.2|206292.2|206431|206281|32
1633026520000|2021-09-30 18:28:40|206433.6|206283.6|206432|206282|206440.1|206290.1|206429|206279|37
1633026530000|2021-09-30 18:28:50|206430|206280|206436.5|206286.5|206446.3|206296.3|206430|206280|29
1633026540000|2021-09-30 18:29:00|206436|206286|206443.7|206293.7|206446.1|206296.1|206431.9|206281.9|30
1633026550000|2021-09-30 18:29:10|206441|206291|206439.8|206289.8|206443.2|206293.2|206432.9|206282.9|30
1633026560000|2021-09-30 18:29:20|206442.2|206292.2|206443.6|206293.6|206444.9|206294.9|206433.1|206283.1|34
1633026570000|2021-09-30 18:29:30|206443.5|206293.5|206442.1|206292.1|206445.9|206295.9|206439.6|206289.6|19
1633026580000|2021-09-30 18:29:40|206441.3|206291.3|206448.4|206298.4|206448.8|206298.8|206441.3|206291.3|19
1633026590000|2021-09-30 18:29:50|206449|206299|206448.9|206298.9|206451.4|206301.4|206446.1|206296.1|25
1633026600000|2021-09-30 18:30:00|206452.2|206302.2|206419|206269|206464.3|206314.3|206419|206269|34
1633026610000|2021-09-30 18:30:10|206418.6|206268.6|206423.1|206273.1|206428.3|206278.3|206416.8|206266.8|30
1633026620000|2021-09-30 18:30:20|206421.8|206271.8|206393.3|206243.3|206422.3|206272.3|206307.5|206207.9|37
1633026630000|2021-09-30 18:30:30|206383|206233|206397.1|206247.1|206399.4|206249.4|206378.1|206228.1|32
1633026640000|2021-09-30 18:30:40|206397.7|206247.7|206489.5|206339.5|206493.2|206345.7|206395.7|206247.7|26
1633026650000|2021-09-30 18:30:50|206509.8|206359.8|206506.2|206356.2|206518.4|206368.4|206505.1|206355.1|33
1633026660000|2021-09-30 18:31:00|206506.9|206356.9|206513.2|206363.2|206513.8|206363.8|206501.1|206351.1|30
1633026670000|2021-09-30 18:31:10|206523.8|206373.8|206541.5|206391.5|206544.2|206394.2|206523.8|206373.8|29
1633026680000|2021-09-30 18:31:20|206541.8|206391.8|206569.4|206419.4|206569.7|206419.7|206537.6|206387.6|23
1633026690000|2021-09-30 18:31:30|206570|206420|206573.4|206423.4|206574.3|206424.3|206570|206420|30
1633026700000|2021-09-30 18:31:40|206574|206424|206572.3|206422.3|206574|206424|206572|206422|21
1633026710000|2021-09-30 18:31:50|206572.2|206422.2|206571.5|206421.5|206572.8|206422.8|206569.3|206419.3|24
1633026720000|2021-09-30 18:32:00|206572.5|206422.5|206545.8|206395.8|206572.5|206422.5|206542.6|206392.6|25
1633026730000|2021-09-30 18:32:10|206550|206400|206534.7|206384.7|206550|206400|206532.7|206382.7|26
1633026740000|2021-09-30 18:32:20|206532.6|206382.6|206497.6|206347.6|206532.6|206382.6|206497.6|206347.6|17
1633026750000|2021-09-30 18:32:30|206501|206351|206428.8|206278.8|206501|206351|206428.2|206278.2|25
1633026760000|2021-09-30 18:32:40|206429|206279|206431|206281|206433.7|206283.7|206429|206279|22
1633026770000|2021-09-30 18:32:50|206432.6|206282.6|206436.2|206286.2|206436.9|206286.9|206426.2|206276.2|30
1633026780000|2021-09-30 18:33:00|206435.3|206285.3|206436.6|206286.6|206438.2|206288.2|206433.5|206283.5|24
1633026790000|2021-09-30 18:33:10|206443|206293|206439|206289|206443|206343|206393|206284.6|25
1633026800000|2021-09-30 18:33:20|206439.2|206289.2|206488.8|206338.8|206489.9|206339.9|206439.2|206289.2|36
1633026810000|2021-09-30 18:33:30|206492.8|206342.8|206492.8|206342.8|206496.2|206346.2|206484.2|206334.2|35
1633026820000|2021-09-30 18:33:40|206494.3|206344.3|206474.5|206324.5|206496.5|206346.5|206468.8|206318.8|33
1633026830000|2021-09-30 18:33:50|206472.9|206322.9|206480.6|206330.6|206483.1|206333.1|206471.4|206321.4|28
1633026840000|2021-09-30 18:34:00|206481.2|206331.2|206472.5|206322.5|206481.9|206331.9|206471.7|206321.7|23
1633026850000|2021-09-30 18:34:10|206474.3|206324.3|206435.4|206285.4|206474.3|206336.5|206386.5|206282.8|29
1633026860000|2021-09-30 18:34:20|206436.2|206286.2|206554.7|206404.7|206562.8|206412.8|206434.9|206284.9|32
1633026870000|2021-09-30 18:34:30|206555.4|206405.4|206614|206464|206617.8|206467.8|206553.9|206403.9|29
1633026880000|2021-09-30 18:34:40|206612.6|206462.6|206726|206576|206726|206576|206577.4|206427.4|36
1633026890000|2021-09-30 18:34:50|206728.9|206578.9|206708.8|206558.8|206728.9|206578.9|206703.6|206553.6|38
1633026900000|2021-09-30 18:35:00|206703.6|206553.6|206689.3|206539.3|206731.9|206581.9|206680.4|206530.4|36
1633026910000|2021-09-30 18:35:10|206690.3|206540.3|206614.7|206464.7|206694.1|206544.1|206608.2|206458.2|29
1633026920000|2021-09-30 18:35:20|206603.3|206453.3|206668|206518|206674.3|206524.3|206603.3|206453.3|28
1633026930000|2021-09-30 18:35:30|206655.5|206505.5|206665.7|206515.7|206666.9|206516.9|206653.4|206503.4|23
1633026940000|2021-09-30 18:35:40|206666.3|206516.3|206647.9|206497.9|206666.3|206516.3|206615.5|206465.5|26
1633026950000|2021-09-30 18:35:50|206662.5|206512.5|206660.2|206510.2|206665.2|206515.2|206655.1|206505.1|22
1633026960000|2021-09-30 18:36:00|206660.4|206510.4|206661.1|206511.1|206662.4|206512.4|206660.4|206510.4|19
1633026970000|2021-09-30 18:36:10|206667.1|206517.1|206669.3|206519.3|206671.8|206521.8|206654.9|206504.9|26
1633026980000|2021-09-30 18:36:20|206670.7|206520.7|206668.6|206518.6|206671.1|206521.1|206663.7|206513.7|29
1633026990000|2021-09-30 18:36:30|206669.3|206519.3|206651.6|206501.6|206669.9|206519.9|206650.6|206500.6|26
1633027000000|2021-09-30 18:36:40|206653.6|206503.6|206668.8|206518.8|206671.8|206521.8|206651.9|206501.9|32
1633027010000|2021-09-30 18:36:50|206669.4|206519.4|206666.4|206516.4|206669.4|206519.4|206661.6|206511.6|33
1633027020000|2021-09-30 18:37:00|206667.4|206517.4|206625.7|206475.7|206671.1|206521.1|206622.9|206472.9|39
1633027030000|2021-09-30 18:37:10|206625|206475|206624.1|206474.1|206625.8|206475.8|206620.1|206470.1|33
1633027040000|2021-09-30 18:37:20|206624.6|206474.6|206620.5|206470.5|206625.7|206475.7|206618.3|206468.3|26
1633027050000|2021-09-30 18:37:30|206620|206470|206719.3|206569.3|206719.3|206569.3|206617.8|206467.8|31
1633027060000|2021-09-30 18:37:40|206719.2|206569.2|206718|206568|206720.2|206570.2|206715.2|206565.2|25
1633027070000|2021-09-30 18:37:50|206718.3|206568.3|206713.1|206563.1|206719.7|206569.7|206713.1|206563.1|21
1633027080000|2021-09-30 18:38:00|206712.8|206562.8|206709.4|206559.4|206713.2|206563.2|206708.8|206558.8|19
1633027090000|2021-09-30 18:38:10|206709.5|206559.5|206705.2|206555.2|206709.7|206559.7|206702.9|206552.9|26
1633027100000|2021-09-30 18:38:20|206705.6|206555.6|206710.8|206560.8|206710.8|206560.8|206701.4|206551.4|32
1633027110000|2021-09-30 18:38:30|206709.2|206559.2|206797.5|206647.5|206797.5|206647.5|206709.2|206559.2|24
1633027120000|2021-09-30 18:38:40|206796|206646|206795.2|206645.2|206797.4|206647.4|206791.8|206641.8|22
1633027130000|2021-09-30 18:38:50|206796.2|206646.2|206796.4|206646.4|206796.5|206646.5|206794.6|206644.6|24
1633027140000|2021-09-30 18:39:00|206795.4|206645.4|206800.9|206650.9|206804.9|206654.9|206795.4|206645.4|30
1633027150000|2021-09-30 18:39:10|206801.3|206651.3|206803.2|206653.2|206804.4|206654.4|206800.8|206650.8|30
1633027160000|2021-09-30 18:39:20|206802.8|206652.8|206837.1|206687.1|206858.1|206719.2|206769.2|206652.6|34
1633027170000|2021-09-30 18:39:30|206836.4|206686.4|206839.1|206689.1|206843.2|206693.2|206836.4|206686.4|26
1633027180000|2021-09-30 18:39:40|206839|206689|206822.5|206672.5|206842.8|206692.8|206811.3|206661.3|31
1633027190000|2021-09-30 18:39:50|206821.8|206671.8|206837.6|206687.6|206842.3|206692.3|206821.7|206671.7|28
1633027200000|2021-09-30 18:40:00|206839.7|206689.7|206834.4|206684.4|206840.7|206690.7|206833.9|206683.9|32
1633027210000|2021-09-30 18:40:10|206836.4|206686.4|206837.2|206687.2|206838.3|206688.3|206835.2|206685.2|23
1633027220000|2021-09-30 18:40:20|206837.5|206687.5|206845.9|206695.9|206847|206697|206836.4|206686.4|28
1633027230000|2021-09-30 18:40:30|206845.2|206695.2|206842.3|206692.3|206845.6|206695.6|206841.4|206691.4|29
1633027240000|2021-09-30 18:40:40|206842.4|206692.4|206817.6|206667.6|206846.8|206696.8|206815.2|206665.2|26
1633027250000|2021-09-30 18:40:50|206810|206660|206792.5|206642.5|206816.8|206666.8|206790.8|206640.8|33
1633027260000|2021-09-30 18:41:00|206793.6|206643.6|206789.3|206639.3|206793.6|206643.6|206786.3|206636.3|32
1633027270000|2021-09-30 18:41:10|206790.1|206640.1|206788.7|206638.7|206792.3|206642.3|206783.7|206633.7|26
1633027280000|2021-09-30 18:41:20|206790.1|206640.1|206743.5|206593.5|206790.7|206640.7|206743.5|206593.5|25
1633027290000|2021-09-30 18:41:30|206743.6|206593.6|206691.1|206541.1|206756.2|206606.2|206691.1|206541.1|37
1633027300000|2021-09-30 18:41:40|206701.5|206551.5|206700|206550|206707.1|206557.1|206697.6|206547.6|32
1633027310000|2021-09-30 18:41:50|206700.2|206550.2|206661.8|206511.8|206700.2|206550.2|206647.8|206497.8|31
1633027320000|2021-09-30 18:42:00|206660.7|206510.7|206666.5|206516.5|206670.8|206520.8|206659.5|206509.5|32
1633027330000|2021-09-30 18:42:10|206664.1|206514.1|206657.5|206507.5|206664.9|206514.9|206649.5|206499.5|38
1633027340000|2021-09-30 18:42:20|206658.1|206508.1|206612.7|206462.7|206659.8|206509.8|206607.5|206457.5|35
1633027350000|2021-09-30 18:42:30|206612.8|206462.8|206605|206455|206614.3|206464.3|206596.5|206446.5|30
1633027360000|2021-09-30 18:42:40|206607.4|206457.4|206524.2|206374.2|206607.4|206457.4|206523.4|206373.4|34
1633027370000|2021-09-30 18:42:50|206525.4|206375.4|206472.1|206322.1|206525.4|206375.4|206454.2|206304.2|30
1633027380000|2021-09-30 18:43:00|206471.1|206321.1|206539|206389|206539.2|206389.2|206444.9|206294.9|39
1633027390000|2021-09-30 18:43:10|206541.9|206391.9|206482|206332|206541.9|206391.9|206482|206332|35
1633027400000|2021-09-30 18:43:20|206476.6|206326.6|206480.5|206330.5|206484.2|206334.2|206472.5|206322.5|25
1633027410000|2021-09-30 18:43:30|206481|206331|206475.8|206325.8|206485.6|206335.6|206475.2|206325.2|29
1633027420000|2021-09-30 18:43:40|206494.2|206344.2|206501.2|206351.2|206501.7|206401.2|206432.8|206329.3|26
1633027430000|2021-09-30 18:43:50|206498.3|206348.3|206389.9|206239.9|206498.3|206348.3|206386.7|206236.7|28
1633027440000|2021-09-30 18:44:00|206389.1|206239.1|206357.1|206207.1|206391.8|206241.8|206351.8|206201.8|36
1633027450000|2021-09-30 18:44:10|206358.2|206208.2|206353.4|206203.4|206365.5|206215.5|206347.6|206197.6|36
1633027460000|2021-09-30 18:44:20|206355.6|206205.6|206353|206203|206355.6|206205.6|206349.7|206199.7|25
1633027470000|2021-09-30 18:44:30|206351.8|206201.8|206365.9|206215.9|206365.9|206215.9|206344.4|206194.4|25
1633027480000|2021-09-30 18:44:40|206364.6|206214.6|206371.4|206221.4|206371.4|206221.4|206358.2|206208.2|32
1633027490000|2021-09-30 18:44:50|206369.3|206219.3|206363.1|206213.1|206397.7|206291|206341|206209.7|30
1633027500000|2021-09-30 18:45:00|206364.3|206214.3|206358.4|206208.4|206367.4|206217.4|206356.9|206206.9|30
1633027510000|2021-09-30 18:45:10|206358.1|206208.1|206348.5|206198.5|206358.4|206208.4|206342.2|206192.2|23
1633027520000|2021-09-30 18:45:20|206352.7|206202.7|206356.7|206206.7|206361.3|206211.3|206351.6|206201.6|28
1633027530000|2021-09-30 18:45:30|206357.7|206207.7|206321.4|206171.4|206357.7|206207.7|206316.7|206166.7|30
1633027540000|2021-09-30 18:45:40|206320.5|206170.5|206283.3|206133.3|206320.5|206170.5|206283.3|206133.3|27
1633027550000|2021-09-30 18:45:50|206284.3|206134.3|206271.3|206121.3|206291.3|206141.3|206260.3|206110.3|30
1633027560000|2021-09-30 18:46:00|206272.1|206122.1|206271.2|206121.2|206273|206123|206267.3|206117.3|23
1633027570000|2021-09-30 18:46:10|206271.4|206121.4|206327.1|206177.1|206328.3|206178.3|206250.8|206100.8|36
1633027580000|2021-09-30 18:46:20|206326.5|206176.5|206265.8|206115.8|206334.5|206184.5|206265.3|206115.3|29
1633027590000|2021-09-30 18:46:30|206265.2|206115.2|206238|206088|206266.8|206116.8|206237.9|206087.9|27
1633027600000|2021-09-30 18:46:40|206235.6|206085.6|206241.9|206091.9|206247|206097|206235.6|206085.6|22
1633027610000|2021-09-30 18:46:50|206242.2|206092.2|206240.6|206090.6|206242.2|206092.2|206238.2|206088.2|24
1633027620000|2021-09-30 18:47:00|206239.8|206089.8|206194.6|206044.6|206239.8|206089.8|206189|206039|33
1633027630000|2021-09-30 18:47:10|206195.3|206045.3|206189.2|206039.2|206195.3|206045.3|206186.7|206036.7|31
1633027640000|2021-09-30 18:47:20|206188.3|206038.3|206179.4|206029.4|206201.1|206051.1|206177.8|206027.8|32
1633027650000|2021-09-30 18:47:30|206178.8|206028.8|206190.3|206040.3|206190.3|206040.3|206178.5|206028.5|21
1633027660000|2021-09-30 18:47:40|206189.9|206039.9|206192.4|206042.4|206194.7|206044.7|206187.1|206037.1|28
1633027670000|2021-09-30 18:47:50|206192.3|206042.3|206177.8|206027.8|206197.6|206047.6|206169.6|206019.6|28
1633027680000|2021-09-30 18:48:00|206179.1|206029.1|206241.9|206091.9|206242.2|206092.2|206174.2|206024.2|32
1633027690000|2021-09-30 18:48:10|206242.2|206092.2|206180.9|206030.9|206245.8|206095.8|206178|206028|33
1633027700000|2021-09-30 18:48:20|206178.8|206028.8|206179.8|206029.8|206181.9|206031.9|206177.3|206027.3|21
1633027710000|2021-09-30 18:48:30|206178.6|206028.6|206191|206041|206192.2|206042.2|206178.6|206028.6|27
1633027720000|2021-09-30 18:48:40|206191.3|206041.3|206189.9|206039.9|206193.5|206043.5|206185.2|206035.2|28
1633027730000|2021-09-30 18:48:50|206190.4|206040.4|206239.2|206089.2|206239.2|206089.2|206188|206038|25
1633027740000|2021-09-30 18:49:00|206241.6|206091.6|206227.9|206077.9|206248.9|206098.9|206223.8|206073.8|29
1633027750000|2021-09-30 18:49:10|206227|206077|206231.2|206081.2|206231.2|206081.2|206219.1|206069.1|39
1633027760000|2021-09-30 18:49:20|206230.8|206080.8|206223.8|206073.8|206230.8|206080.8|206219.5|206069.5|35
1633027770000|2021-09-30 18:49:30|206224.4|206074.4|206226|206076|206227.2|206077.2|206219.5|206069.5|31
1633027780000|2021-09-30 18:49:40|206221.1|206071.1|206224.3|206074.3|206227.1|206077.1|206216.8|206066.8|26
1633027790000|2021-09-30 18:49:50|206224.9|206074.9|206220.9|206070.9|206226.1|206076.1|206219.3|206069.3|28
1633027800000|2021-09-30 18:50:00|206222|206072|206195.5|206045.5|206223|206073|206191.6|206041.6|38
1633027810000|2021-09-30 18:50:10|206195.4|206045.4|206192.8|206042.8|206196.4|206046.4|206185|206035|38
1633027820000|2021-09-30 18:50:20|206193.4|206043.4|206188.5|206038.5|206195.5|206045.5|206184.7|206034.7|36
1633027830000|2021-09-30 18:50:30|206190|206040|206185.9|206035.9|206194.9|206044.9|206183.9|206033.9|35
1633027840000|2021-09-30 18:50:40|206185.7|206035.7|206283|206133|206283.6|206133.6|206182.9|206032.9|37
1633027850000|2021-09-30 18:50:50|206279.6|206129.6|206329.1|206179.1|206334.1|206184.1|206279.6|206129.6|38
1633027860000|2021-09-30 18:51:00|206330.2|206180.2|206279.4|206129.4|206330.2|206180.2|206278.9|206128.9|39
1633027870000|2021-09-30 18:51:10|206280.7|206130.7|206288.4|206138.4|206309.9|206159.9|206278|206128|35
1633027880000|2021-09-30 18:51:20|206288.2|206138.2|206290.8|206140.8|206305.7|206155.7|206285.2|206135.2|31
1633027890000|2021-09-30 18:51:30|206284.8|206134.8|206293.6|206143.6|206296.5|206146.5|206283.9|206133.9|31
1633027900000|2021-09-30 18:51:40|206293.9|206143.9|206304.5|206154.5|206311.6|206161.6|206292.7|206142.7|29
1633027910000|2021-09-30 18:51:50|206303.8|206153.8|206297.2|206147.2|206305|206155|206290|206140|38
1633027920000|2021-09-30 18:52:00|206297|206147|206276.9|206126.9|206298|206148|206273.6|206123.6|36
1633027930000|2021-09-30 18:52:10|206278|206128|206279.7|206129.7|206282|206132|206276.5|206126.5|31
1633027940000|2021-09-30 18:52:20|206279.1|206129.1|206232.1|206082.1|206281.2|206131.2|206230.8|206080.8|34
1633027950000|2021-09-30 18:52:30|206231.1|206081.1|206234.6|206084.6|206235.5|206085.5|206231.1|206081.1|26
1633027960000|2021-09-30 18:52:40|206236|206086|206279.7|206129.7|206281.4|206131.4|206234.1|206084.1|35
1633027970000|2021-09-30 18:52:50|206276.7|206126.7|206284.8|206134.8|206284.8|206134.8|206276.4|206126.4|35
1633027980000|2021-09-30 18:53:00|206285|206135|206325|206175|206325.6|206175.6|206283.1|206133.1|35
1633027990000|2021-09-30 18:53:10|206323.9|206173.9|206368.3|206218.3|206370.9|206220.9|206323.3|206173.3|37
1633028000000|2021-09-30 18:53:20|206367.9|206217.9|206366.6|206216.6|206372.1|206222.1|206365|206215|25
1633028010000|2021-09-30 18:53:30|206366.9|206216.9|206366.8|206216.8|206370.5|206220.5|206366.4|206216.4|18
1633028020000|2021-09-30 18:53:40|206366.7|206216.7|206354.6|206204.6|206372.2|206222.2|206349.2|206199.2|26
1633028030000|2021-09-30 18:53:50|206354.2|206204.2|206353.3|206203.3|206354.7|206204.7|206352.8|206202.8|19
1633028040000|2021-09-30 18:54:00|206353.4|206203.4|206367.9|206217.9|206371.9|206221.9|206353.4|206203.4|27
1633028050000|2021-09-30 18:54:10|206367.2|206217.2|206369.5|206219.5|206371.5|206221.5|206365|206215|27
1633028060000|2021-09-30 18:54:20|206371.1|206221.1|206382.8|206232.8|206391.6|206241.6|206369.1|206219.1|23
1633028070000|2021-09-30 18:54:30|206371.5|206221.5|206373.4|206223.4|206376.5|206226.5|206367.9|206217.9|28
1633028080000|2021-09-30 18:54:40|206406.3|206256.3|206418.4|206268.4|206424.3|206316.3|206366.3|206256.3|29
1633028090000|2021-09-30 18:54:50|206415.7|206265.7|206416.2|206266.2|206417.7|206267.7|206413.1|206263.1|21
1633028100000|2021-09-30 18:55:00|206404.3|206254.3|206402.1|206252.1|206417.8|206311.1|206361.1|206248.8|36
1633028110000|2021-09-30 18:55:10|206400|206250|206393.8|206243.8|206401.1|206251.1|206393.8|206243.8|27
1633028120000|2021-09-30 18:55:20|206394.7|206244.7|206432|206282|206436.9|206286.9|206386.9|206236.9|36
1633028130000|2021-09-30 18:55:30|206436.7|206286.7|206539.4|206389.4|206540.3|206390.3|206436.7|206286.7|35
1633028140000|2021-09-30 18:55:40|206537.5|206387.5|206544.2|206394.2|206553|206403|206537.5|206387.5|30
1633028150000|2021-09-30 18:55:50|206543.5|206393.5|206498.9|206348.9|206548.3|206398.3|206497.7|206347.7|31
1633028160000|2021-09-30 18:56:00|206501.2|206351.2|206499.4|206349.4|206504.7|206354.7|206479.8|206329.8|35
1633028170000|2021-09-30 18:56:10|206500.6|206350.6|206503.9|206353.9|206504.7|206354.7|206496.7|206346.7|31
1633028180000|2021-09-30 18:56:20|206503.1|206353.1|206504.1|206354.1|206505.5|206355.5|206500.6|206350.6|24
1633028190000|2021-09-30 18:56:30|206501.4|206351.4|206501.6|206351.6|206503.2|206353.2|206496.6|206346.6|31
1633028200000|2021-09-30 18:56:40|206500.4|206350.4|206503.7|206353.7|206504.2|206354.2|206488.8|206338.8|27
1633028210000|2021-09-30 18:56:50|206503.1|206353.1|206498.4|206348.4|206504.5|206354.5|206498.4|206348.4|28
1633028220000|2021-09-30 18:57:00|206495.5|206345.5|206503.3|206353.3|206504.6|206354.6|206495.5|206345.5|30
1633028230000|2021-09-30 18:57:10|206502.1|206352.1|206480.9|206330.9|206504|206354|206477.8|206327.8|27
1633028240000|2021-09-30 18:57:20|206481|206331|206495.9|206345.9|206499.4|206349.4|206480|206330|21
1633028250000|2021-09-30 18:57:30|206488.5|206338.5|206480.7|206330.7|206488.5|206338.5|206480|206330|27
1633028260000|2021-09-30 18:57:40|206480.9|206330.9|206460.9|206310.9|206482|206332|206460.9|206310.9|29
1633028270000|2021-09-30 18:57:50|206461.6|206311.6|206410.7|206260.7|206462.7|206312.7|206406.8|206256.8|32
1633028280000|2021-09-30 18:58:00|206411.7|206261.7|206409.8|206259.8|206413.8|206263.8|206409.4|206259.4|20
1633028290000|2021-09-30 18:58:10|206411.1|206261.1|206417|206267|206419.1|206269.1|206394|206244|29
1633028300000|2021-09-30 18:58:20|206416.3|206266.3|206411.2|206261.2|206417.2|206267.2|206408.5|206258.5|23
1633028310000|2021-09-30 18:58:30|206411|206261|206410.6|206260.6|206412.4|206262.4|206406.4|206256.4|23
1633028320000|2021-09-30 18:58:40|206411.3|206261.3|206380.9|206230.9|206411.3|206261.3|206379.5|206229.5|28
1633028330000|2021-09-30 18:58:50|206379.5|206229.5|206401.2|206251.2|206403.9|206253.9|206379.5|206229.5|33
1633028340000|2021-09-30 18:59:00|206408.3|206258.3|206414.1|206264.1|206414.6|206264.6|206408.3|206258.3|24
1633028350000|2021-09-30 18:59:10|206413.9|206263.9|206420.8|206270.8|206420.8|206270.8|206411.3|206261.3|21
1633028360000|2021-09-30 18:59:20|206421.2|206271.2|206418.4|206268.4|206426.3|206276.3|206418.4|206268.4|20
1633028370000|2021-09-30 18:59:30|206418.6|206268.6|206377.5|206227.5|206419.1|206269.1|206375.2|206225.2|34
1633028380000|2021-09-30 18:59:40|206355.1|206205.1|206294.9|206144.9|206355.1|206205.1|206283.4|206133.4|36
1633028390000|2021-09-30 18:59:50|206291.4|206141.4|206341.6|206191.6|206343.6|206193.6|206286|206136|37
1633028400000|2021-09-30 19:00:00|206341.2|206191.2|206336.6|206186.6|206341.2|206191.2|206336.4|206186.4|35
1633028410000|2021-09-30 19:00:10|206336.4|206186.4|206334.3|206184.3|206337|206187|206332.2|206182.2|31
1633028420000|2021-09-30 19:00:20|206335.3|206185.3|206374.3|206224.3|206374.3|206224.3|206333|206183|29
1633028430000|2021-09-30 19:00:30|206374.5|206224.5|206378.1|206228.1|206381.3|206231.3|206372.2|206222.2|32
1633028440000|2021-09-30 19:00:40|206380.2|206230.2|206376.5|206226.5|206380.3|206230.3|206376.2|206226.2|33
1633028450000|2021-09-30 19:00:50|206376.3|206226.3|206328.4|206178.4|206376.7|206226.7|206328.4|206178.4|32
1633028460000|2021-09-30 19:01:00|206329.4|206179.4|206321.8|206171.8|206332.4|206182.4|206321.1|206171.1|36
1633028470000|2021-09-30 19:01:10|206321.7|206171.7|206248|206098|206325.7|206175.7|206248|206098|34
1633028480000|2021-09-30 19:01:20|206238.2|206088.2|206242.5|206092.5|206245.6|206095.6|206236.2|206086.2|31
1633028490000|2021-09-30 19:01:30|206243.3|206093.3|206245|206095|206247.5|206097.5|206238.3|206088.3|31
1633028500000|2021-09-30 19:01:40|206244.9|206094.9|206248.2|206098.2|206277|206127|206241.5|206091.5|27
1633028510000|2021-09-30 19:01:50|206247.5|206097.5|206246.8|206096.8|206249.1|206099.1|206245|206095|23
1633028520000|2021-09-30 19:02:00|206242.6|206092.6|206243.7|206093.7|206245.5|206095.5|206242.3|206092.3|23
1633028530000|2021-09-30 19:02:10|206244.1|206094.1|206239.7|206089.7|206246.1|206096.1|206239.7|206089.7|26
1633028540000|2021-09-30 19:02:20|206239.5|206089.5|206241.2|206091.2|206241.4|206091.4|206239.5|206089.5|20
1633028550000|2021-09-30 19:02:30|206244.1|206094.1|206243|206093|206246.5|206096.5|206242.5|206092.5|25
1633028560000|2021-09-30 19:02:40|206245.8|206095.8|206242.3|206092.3|206245.8|206095.8|206242.3|206092.3|17
1633028570000|2021-09-30 19:02:50|206242.7|206092.7|206239.9|206089.9|206249.6|206099.6|206238.8|206088.8|31
1633028580000|2021-09-30 19:03:00|206238.6|206088.6|206240.4|206090.4|206242.9|206092.9|206238.6|206088.6|26
1633028590000|2021-09-30 19:03:10|206242|206092|206245.8|206095.8|206257.9|206107.9|206238.5|206088.5|29
1633028600000|2021-09-30 19:03:20|206246.3|206096.3|206251|206101|206252|206102|206245.8|206095.8|26
1633028610000|2021-09-30 19:03:30|206250.6|206100.6|206253.7|206103.7|206255.5|206105.5|206249.5|206099.5|23
1633028620000|2021-09-30 19:03:40|206253|206103|206325.8|206175.8|206328.4|206178.4|206251.5|206101.5|31
1633028630000|2021-09-30 19:03:50|206326.1|206176.1|206328.9|206178.9|206333.7|206183.7|206325.2|206175.2|28
1633028640000|2021-09-30 19:04:00|206330.3|206180.3|206334.1|206184.1|206334.7|206184.7|206325.4|206175.4|26
1633028650000|2021-09-30 19:04:10|206336.9|206186.9|206377.5|206227.5|206380.3|206230.3|206336.9|206186.9|35
1633028660000|2021-09-30 19:04:20|206378.6|206228.6|206383.3|206233.3|206384.5|206234.5|206375.5|206225.5|29
1633028670000|2021-09-30 19:04:30|206383.1|206233.1|206382.7|206232.7|206387.9|206237.9|206382.7|206232.7|13
1633028680000|2021-09-30 19:04:40|206380.5|206230.5|206388.9|206238.9|206388.9|206238.9|206379.2|206229.2|32
1633028690000|2021-09-30 19:04:50|206388.8|206238.8|206380.6|206230.6|206389.1|206239.1|206379.5|206229.5|27
1633028700000|2021-09-30 19:05:00|206380.2|206230.2|206414.4|206264.4|206417|206267|206355.7|206205.7|34
1633028710000|2021-09-30 19:05:10|206420.1|206270.1|206417.9|206267.9|206423.9|206273.9|206412.9|206262.9|29
1633028720000|2021-09-30 19:05:20|206417.7|206267.7|206355.4|206305.4|206417.7|206315.2|206353.1|206259|23
1633028730000|2021-09-30 19:05:30|206406.6|206256.6|206405.3|206255.3|206409.8|206259.8|206404.6|206254.6|32
1633028740000|2021-09-30 19:05:40|206406|206256|206344.3|206194.3|206406.3|206256.3|206328.9|206178.9|31
1633028750000|2021-09-30 19:05:50|206343.5|206193.5|206343.7|206193.7|206345.4|206195.4|206332.1|206182.1|27
1633028760000|2021-09-30 19:06:00|206342.7|206192.7|206362.2|206212.2|206366.6|206216.6|206342.4|206192.4|36
1633028770000|2021-09-30 19:06:10|206362.4|206212.4|206363.2|206213.2|206372.5|206222.5|206359.5|206209.5|28
1633028780000|2021-09-30 19:06:20|206367.7|206217.7|206293.1|206143.1|206368.7|206218.7|206286|206136|36
1633028790000|2021-09-30 19:06:30|206292|206142|206290.2|206140.2|206298.8|206196|206246|206140.2|32
1633028800000|2021-09-30 19:06:40|206289|206139|206287.6|206137.6|206291.7|206141.7|206285.9|206135.9|25
1633028810000|2021-09-30 19:06:50|206288|206138|206299.1|206149.1|206299.1|206149.1|206287.7|206137.7|29
1633028820000|2021-09-30 19:07:00|206299.2|206149.2|206331.8|206181.8|206332.5|206182.5|206298.5|206148.5|36
1633028830000|2021-09-30 19:07:10|206331.9|206181.9|206332.2|206182.2|206334|206184|206325.8|206175.8|28
1633028840000|2021-09-30 19:07:20|206332.5|206182.5|206328.8|206178.8|206333.6|206183.6|206325.1|206175.1|19
1633028850000|2021-09-30 19:07:30|206330.1|206180.1|206331.2|206181.2|206333.1|206183.1|206327.4|206177.4|28
1633028860000|2021-09-30 19:07:40|206329.2|206179.2|206329|206179|206330.9|206180.9|206323.7|206173.7|33
1633028870000|2021-09-30 19:07:50|206329.2|206179.2|206331|206181|206337.3|206187.3|206324.5|206174.5|34
1633028880000|2021-09-30 19:08:00|206333|206183|206332.5|206182.5|206336.9|206186.9|206331.1|206181.1|36
1633028890000|2021-09-30 19:08:10|206331.9|206181.9|206335.1|206185.1|206337.5|206187.5|206331.9|206181.9|34
1633028900000|2021-09-30 19:08:20|206334.9|206184.9|206335.4|206185.4|206337.6|206187.6|206333.2|206183.2|25
1633028910000|2021-09-30 19:08:30|206335.5|206185.5|206334|206184|206336|206186|206330.8|206180.8|27
1633028920000|2021-09-30 19:08:40|206334.5|206184.5|206333.1|206183.1|206337.5|206187.5|206330.8|206180.8|29
1633028930000|2021-09-30 19:08:50|206332.8|206182.8|206330.8|206180.8|206336.2|206186.2|206327.7|206177.7|35
1633028940000|2021-09-30 19:09:00|206332.5|206182.5|206333.4|206183.4|206338.3|206188.3|206329.1|206179.1|34
1633028950000|2021-09-30 19:09:10|206341.2|206191.2|206337.9|206187.9|206341.2|206191.2|206327.9|206177.9|33
1633028960000|2021-09-30 19:09:20|206339.6|206189.6|206337.8|206187.8|206339.6|206189.6|206333.2|206183.2|24
1633028970000|2021-09-30 19:09:30|206337.3|206187.3|206331.6|206181.6|206339.2|206189.2|206331.6|206181.6|31
1633028980000|2021-09-30 19:09:40|206333.6|206183.6|206333.3|206183.3|206335.4|206185.4|206330.4|206180.4|31
1633028990000|2021-09-30 19:09:50|206332.4|206182.4|206329.3|206179.3|206335.9|206185.9|206328|206178|34
1633029000000|2021-09-30 19:10:00|206328.6|206178.6|206324.6|206174.6|206329.3|206221.1|206265.6|206162|33
1633029010000|2021-09-30 19:10:10|206320.7|206170.7|206311.1|206161.1|206321.8|206171.8|206309.1|206159.1|33
1633029020000|2021-09-30 19:10:20|206311.3|206161.3|206305.3|206155.3|206313.3|206163.3|206302.9|206152.9|28
1633029030000|2021-09-30 19:10:30|206306.9|206156.9|206310.2|206160.2|206314|206164|206305.3|206155.3|31
1633029040000|2021-09-30 19:10:40|206310.6|206160.6|206284.6|206134.6|206310.7|206160.7|206284.6|206134.6|28
1633029050000|2021-09-30 19:10:50|206284.5|206134.5|206283.7|206133.7|206285.5|206135.5|206282.7|206132.7|20
1633029060000|2021-09-30 19:11:00|206283.8|206133.8|206281.4|206131.4|206285.8|206135.8|206280.5|206130.5|29
1633029070000|2021-09-30 19:11:10|206280.6|206130.6|206210.3|206060.3|206281.8|206131.8|206208.6|206058.6|32
1633029080000|2021-09-30 19:11:20|206210.7|206060.7|206208.6|206058.6|206212.9|206062.9|206207.5|206057.5|22
1633029090000|2021-09-30 19:11:30|206210|206060|206210.4|206060.4|206211.9|206061.9|206208.7|206058.7|15
1633029100000|2021-09-30 19:11:40|206210.3|206060.3|206200.9|206050.9|206212.4|206062.4|206200.1|206050.1|26
1633029110000|2021-09-30 19:11:50|206199.5|206049.5|206200.5|206050.5|206205.5|206055.5|206199.5|206049.5|24
1633029120000|2021-09-30 19:12:00|206202.8|206052.8|206243.8|206093.8|206243.8|206093.8|206200.9|206050.9|29
1633029130000|2021-09-30 19:12:10|206238.5|206088.5|206233.2|206083.2|206246.9|206096.9|206231.8|206081.8|37
1633029140000|2021-09-30 19:12:20|206234.2|206084.2|206258.3|206108.3|206259.4|206109.4|206233.2|206083.2|30
1633029150000|2021-09-30 19:12:30|206255.7|206105.7|206253.7|206103.7|206255.7|206105.7|206250.2|206100.2|23
1633029160000|2021-09-30 19:12:40|206252.5|206102.5|206244.5|206094.5|206252.5|206149.7|206199.7|206091.5|30
1633029170000|2021-09-30 19:12:50|206244.9|206094.9|206245.1|206095.1|206246.5|206096.5|206243.2|206093.2|29
1633029180000|2021-09-30 19:13:00|206245.3|206095.3|206237.3|206087.3|206249.3|206099.3|206236.4|206086.4|25
1633029190000|2021-09-30 19:13:10|206237.2|206087.2|206231.9|206081.9|206240.5|206090.5|206231.8|206081.8|25
1633029200000|2021-09-30 19:13:20|206233.2|206083.2|206234.8|206084.8|206236.7|206086.7|206206.8|206056.8|28
1633029210000|2021-09-30 19:13:30|206234.4|206084.4|206235.1|206085.1|206235.2|206085.2|206233.7|206083.7|13
1633029220000|2021-09-30 19:13:40|206235|206085|206243|206093|206245.6|206095.6|206234.8|206084.8|28
1633029230000|2021-09-30 19:13:50|206244.3|206094.3|206240.6|206090.6|206246|206096|206240.6|206090.6|34
1633029240000|2021-09-30 19:14:00|206240.1|206090.1|206244.6|206094.6|206247.1|206097.1|206240.1|206090.1|34
1633029250000|2021-09-30 19:14:10|206244.5|206094.5|206245.2|206095.2|206247.8|206097.8|206242.5|206092.5|35
1633029260000|2021-09-30 19:14:20|206245.4|206095.4|206244|206094|206247|206097|206222.7|206072.7|31
1633029270000|2021-09-30 19:14:30|206246|206096|206244.1|206094.1|206246|206096|206240.4|206090.4|31
1633029280000|2021-09-30 19:14:40|206244.5|206094.5|206234.8|206084.8|206245.2|206095.2|206233.3|206083.3|29
1633029290000|2021-09-30 19:14:50|206235.1|206085.1|206234.7|206084.7|206235.2|206085.2|206233.7|206083.7|20
1633029300000|2021-09-30 19:15:00|206233.2|206083.2|206205.7|206055.7|206233.2|206083.2|206195.8|206045.8|27
1633029310000|2021-09-30 19:15:10|206201.8|206051.8|206201.5|206051.5|206203.8|206053.8|206199.5|206049.5|20
1633029320000|2021-09-30 19:15:20|206202.3|206052.3|206158.1|206008.1|206202.3|206052.3|206157.7|206007.7|36
1633029330000|2021-09-30 19:15:30|206157.9|206007.9|206161.1|206011.1|206162.4|206012.4|206143.2|205993.2|33
1633029340000|2021-09-30 19:15:40|206170.5|206020.5|206195.3|206045.3|206195.3|206045.3|206164.3|206014.3|32
1633029350000|2021-09-30 19:15:50|206195.6|206045.6|206192.1|206042.1|206198.2|206048.2|206191.6|206041.6|39
1633029360000|2021-09-30 19:16:00|206191.9|206041.9|206187.3|206037.3|206198.6|206048.6|206187.1|206037.1|36
1633029370000|2021-09-30 19:16:10|206186.6|206036.6|206194.7|206044.7|206200.5|206050.5|206186.6|206036.6|29
1633029380000|2021-09-30 19:16:20|206196.5|206046.5|206187.4|206037.4|206202.9|206052.9|206186.4|206036.4|36
1633029390000|2021-09-30 19:16:30|206187.1|206037.1|206202|206052|206202|206052|206186.4|206036.4|32
1633029400000|2021-09-30 19:16:40|206198.3|206048.3|206206.7|206056.7|206214.3|206064.3|206198.3|206048.3|32
1633029410000|2021-09-30 19:16:50|206205.4|206055.4|206186.4|206036.4|206205.8|206055.8|206186.4|206036.4|32
1633029420000|2021-09-30 19:17:00|206188.8|206038.8|206186.3|206036.3|206188.8|206038.8|206185.3|206035.3|19
1633029430000|2021-09-30 19:17:10|206186.1|206036.1|206188.4|206038.4|206191|206041|206184|206034|25
1633029440000|2021-09-30 19:17:20|206186.9|206036.9|206196.1|206046.1|206199.5|206049.5|206186.8|206036.8|30
1633029450000|2021-09-30 19:17:30|206198.4|206048.4|206206.3|206056.3|206212.5|206062.5|206195.6|206045.6|27
1633029460000|2021-09-30 19:17:40|206205.3|206055.3|206207.3|206057.3|206210.6|206060.6|206205.3|206055.3|30
1633029470000|2021-09-30 19:17:50|206207.2|206057.2|206203.4|206053.4|206211.2|206061.2|206202.3|206052.3|27
1633029480000|2021-09-30 19:18:00|206202.1|206052.1|206203.3|206053.3|206204.5|206054.5|206201.9|206051.9|24
1633029490000|2021-09-30 19:18:10|206204.7|206054.7|206201.9|206051.9|206208.6|206058.6|206201.6|206051.6|24
1633029500000|2021-09-30 19:18:20|206201|206051|206205.4|206055.4|206211.4|206061.4|206200.5|206050.5|25
1633029510000|2021-09-30 19:18:30|206205.5|206055.5|206203.9|206053.9|206210.3|206060.3|206202.7|206052.7|28
1633029520000|2021-09-30 19:18:40|206204|206054|206202.9|206052.9|206204.5|206054.5|206202.1|206052.1|21
1633029530000|2021-09-30 19:18:50|206202.5|206052.5|206208.8|206058.8|206209.2|206059.2|206202.4|206052.4|24
1633029540000|2021-09-30 19:19:00|206208.9|206058.9|206203.3|206053.3|206208.9|206058.9|206202.7|206052.7|25
1633029550000|2021-09-30 19:19:10|206203.1|206053.1|206202.4|206052.4|206205|206055|206200.6|206050.6|22
1633029560000|2021-09-30 19:19:20|206202.6|206052.6|206234.7|206084.7|206236.1|206086.1|206201.9|206051.9|32
1633029570000|2021-09-30 19:19:30|206234.6|206084.6|206240|206090|206241.5|206091.5|206234.6|206084.6|29
1633029580000|2021-09-30 19:19:40|206241.2|206091.2|206241.2|206091.2|206243|206093|206240.8|206090.8|14
1633029590000|2021-09-30 19:19:50|206242.2|206092.2|206241|206091|206242.7|206092.7|206240.3|206090.3|15
1633029600000|2021-09-30 19:20:00|206241.8|206091.8|206250.3|206100.3|206250.8|206100.8|206241.6|206091.6|26
1633029610000|2021-09-30 19:20:10|206250.6|206100.6|206247.3|206097.3|206250.6|206100.6|206243.3|206093.3|23
1633029620000|2021-09-30 19:20:20|206247.1|206097.1|206246.4|206096.4|206249.3|206099.3|206246.1|206096.1|26
1633029630000|2021-09-30 19:20:30|206246.7|206096.7|206287.5|206137.5|206289.5|206139.5|206245.3|206095.3|25
1633029640000|2021-09-30 19:20:40|206284.5|206134.5|206286.4|206136.4|206286.7|206136.7|206283.1|206133.1|21
1633029650000|2021-09-30 19:20:50|206287.2|206137.2|206286|206136|206287.2|206137.2|206284.1|206134.1|17
1633029660000|2021-09-30 19:21:00|206286.2|206136.2|206285.4|206135.4|206287.1|206137.1|206285|206135|17
1633029670000|2021-09-30 19:21:10|206284.1|206134.1|206285.1|206135.1|206285.1|206135.1|206282.5|206132.5|15
1633029680000|2021-09-30 19:21:20|206288|206138|206290.9|206140.9|206291.3|206141.3|206283.3|206133.3|28
1633029690000|2021-09-30 19:21:30|206290.8|206140.8|206287.8|206137.8|206291|206141|206286.9|206136.9|26
1633029700000|2021-09-30 19:21:40|206288.5|206138.5|206333.1|206183.1|206336.3|206186.3|206286.9|206136.9|32
1633029710000|2021-09-30 19:21:50|206336.3|206186.3|206356.2|206206.2|206356.2|206206.2|206329.8|206179.8|28
1633029720000|2021-09-30 19:22:00|206366.8|206216.8|206367.9|206217.9|206372|206222|206363.2|206213.2|31
1633029730000|2021-09-30 19:22:10|206368.1|206218.1|206371.7|206221.7|206376.1|206226.1|206366.3|206216.3|30
1633029740000|2021-09-30 19:22:20|206372.2|206222.2|206332.2|206182.2|206373.2|206223.2|206330.8|206180.8|36
1633029750000|2021-09-30 19:22:30|206332.3|206182.3|206334.5|206184.5|206338.5|206188.5|206332.3|206182.3|36
1633029760000|2021-09-30 19:22:40|206336.6|206186.6|206335.6|206185.6|206346.2|206196.2|206332.2|206182.2|30
1633029770000|2021-09-30 19:22:50|206335.9|206185.9|206331.3|206181.3|206342.2|206192.2|206330.5|206180.5|32
1633029780000|2021-09-30 19:23:00|206333|206183|206387.8|206237.8|206389.9|206239.9|206333|206183|32
1633029790000|2021-09-30 19:23:10|206387.5|206237.5|206372.2|206222.2|206388.1|206238.1|206371.3|206221.3|27
1633029800000|2021-09-30 19:23:20|206372.5|206222.5|206374.8|206224.8|206376.8|206226.8|206368|206218|35
1633029810000|2021-09-30 19:23:30|206371.7|206221.7|206371.9|206221.9|206378.3|206228.3|206367.3|206217.3|36
1633029820000|2021-09-30 19:23:40|206372.6|206222.6|206413.5|206263.5|206416|206266|206371.8|206221.8|33
1633029830000|2021-09-30 19:23:50|206414.2|206264.2|206414.3|206264.3|206416.2|206266.2|206410.3|206260.3|26
1633029840000|2021-09-30 19:24:00|206414.8|206264.8|206420.4|206270.4|206432.5|206282.5|206414.3|206264.3|34
1633029850000|2021-09-30 19:24:10|206418.2|206268.2|206420.6|206270.6|206422.2|206272.2|206416.4|206266.4|29
1633029860000|2021-09-30 19:24:20|206420.8|206270.8|206435.5|206285.5|206436.8|206286.8|206419.6|206269.6|29
1633029870000|2021-09-30 19:24:30|206436.7|206286.7|206448.5|206298.5|206448.5|206298.5|206429|206279|25
1633029880000|2021-09-30 19:24:40|206448.4|206298.4|206450.1|206300.1|206450.3|206300.3|206443.1|206293.1|24
1633029890000|2021-09-30 19:24:50|206450|206300|206449.8|206299.8|206450.7|206300.7|206449.2|206299.2|14
1633029900000|2021-09-30 19:25:00|206450.2|206300.2|206451.8|206301.8|206453.2|206303.2|206450.2|206300.2|28
1633029910000|2021-09-30 19:25:10|206451.2|206301.2|206449.8|206299.8|206455.7|206305.7|206447.2|206297.2|34
1633029920000|2021-09-30 19:25:20|206449.3|206299.3|206455.5|206305.5|206456.1|206306.1|206447.1|206297.1|34
1633029930000|2021-09-30 19:25:30|206454.2|206304.2|206369.4|206219.4|206454.2|206304.2|206368.7|206218.7|37
1633029940000|2021-09-30 19:25:40|206369.9|206219.9|206366.6|206216.6|206370.3|206220.3|206362.6|206212.6|21
1633029950000|2021-09-30 19:25:50|206367.4|206217.4|206409.9|206259.9|206410.3|206260.3|206366.3|206216.3|30
1633029960000|2021-09-30 19:26:00|206408.5|206258.5|206381.4|206231.4|206408.5|206268.9|206318.9|206230.7|34
1633029970000|2021-09-30 19:26:10|206381.7|206231.7|206320.9|206170.9|206381.7|206231.7|206320.9|206170.9|35
1633029980000|2021-09-30 19:26:20|206321.8|206171.8|206331.2|206181.2|206332.5|206182.5|206313.4|206163.4|32
1633029990000|2021-09-30 19:26:30|206333.1|206183.1|206327.1|206177.1|206333.6|206183.6|206326.2|206176.2|34
1633030000000|2021-09-30 19:26:40|206326.5|206176.5|206280.5|206130.5|206326.9|206176.9|206278.5|206128.5|37
1633030010000|2021-09-30 19:26:50|206281.1|206131.1|206280|206130|206282.1|206132.1|206275.2|206125.2|32
1633030020000|2021-09-30 19:27:00|206280.8|206130.8|206280.9|206130.9|206286.7|206136.7|206276.3|206126.3|36
1633030030000|2021-09-30 19:27:10|206279.6|206129.6|206275|206125|206281.1|206131.1|206270.9|206120.9|32
1633030040000|2021-09-30 19:27:20|206274.6|206124.6|206273.4|206123.4|206277.4|206127.4|206271.8|206121.8|32
1633030050000|2021-09-30 19:27:30|206273.9|206123.9|206278|206128|206279.6|206129.6|206273.9|206123.9|23
1633030060000|2021-09-30 19:27:40|206278.3|206128.3|206278.1|206128.1|206279.1|206129.1|206276.8|206126.8|17
1633030070000|2021-09-30 19:27:50|206277.6|206127.6|206274.4|206124.4|206277.8|206127.8|206270.9|206120.9|23
1633030080000|2021-09-30 19:28:00|206275.5|206125.5|206275.9|206125.9|206279.4|206129.4|206274.9|206124.9|34
1633030090000|2021-09-30 19:28:10|206275.7|206125.7|206269|206119|206275.7|206125.7|206264.2|206114.2|33
1633030100000|2021-09-30 19:28:20|206267.7|206117.7|206266.5|206116.5|206271.5|206121.5|206258.5|206108.5|28
1633030110000|2021-09-30 19:28:30|206266.3|206116.3|206237.6|206087.6|206266.3|206116.3|206236.5|206086.5|38
1633030120000|2021-09-30 19:28:40|206237.4|206087.4|206233|206083|206239.2|206089.2|206228.5|206078.5|36
1633030130000|2021-09-30 19:28:50|206232.2|206082.2|206234.9|206084.9|206236.9|206086.9|206231.8|206081.8|20
1633030140000|2021-09-30 19:29:00|206236.2|206086.2|206233.2|206083.2|206237.4|206087.4|206232.6|206082.6|32
1633030150000|2021-09-30 19:29:10|206234.7|206084.7|206237.6|206087.6|206247.9|206097.9|206234.7|206084.7|37
1633030160000|2021-09-30 19:29:20|206237.9|206087.9|206241.5|206091.5|206242.6|206092.6|206234.6|206084.6|33
1633030170000|2021-09-30 19:29:30|206241.4|206091.4|206245.6|206095.6|206245.9|206095.9|206240.7|206090.7|27
1633030180000|2021-09-30 19:29:40|206245.7|206095.7|206250.3|206100.3|206261.1|206111.1|206243.4|206093.4|29
1633030190000|2021-09-30 19:29:50|206249.8|206099.8|206253.9|206103.9|206256.4|206106.4|206249.8|206099.8|33
1633030200000|2021-09-30 19:30:00|206254.6|206104.6|206252.7|206102.7|206256|206106|206250.7|206100.7|35
1633030210000|2021-09-30 19:30:10|206253.5|206103.5|206246.6|206096.6|206254.5|206104.5|206246.6|206096.6|29
1633030220000|2021-09-30 19:30:20|206247.9|206097.9|206250.4|206100.4|206251.1|206101.1|206245.5|206095.5|32
1633030230000|2021-09-30 19:30:30|206249.9|206099.9|206246.7|206096.7|206251.6|206101.6|206245.8|206095.8|26
1633030240000|2021-09-30 19:30:40|206247.4|206097.4|206241.7|206091.7|206249.6|206099.6|206241.7|206091.7|33
1633030250000|2021-09-30 19:30:50|206240.7|206090.7|206232.7|206082.7|206246.9|206096.9|206232.7|206082.7|30
1633030260000|2021-09-30 19:31:00|206234.1|206084.1|206214.1|206064.1|206237.1|206087.1|206209.5|206059.5|34
1633030270000|2021-09-30 19:31:10|206215.2|206065.2|206162.4|206012.4|206217.1|206098.5|206148.5|206011.1|34
1633030280000|2021-09-30 19:31:20|206163|206013|206171|206021|206171.1|206021.1|206161.7|206011.7|26
1633030290000|2021-09-30 19:31:30|206170.2|206020.2|206166.7|206016.7|206181.2|206031.2|206163.2|206013.2|34
1633030300000|2021-09-30 19:31:40|206166.1|206016.1|206116.2|205966.2|206166.1|206016.1|206116.2|205966.2|38
1633030310000|2021-09-30 19:31:50|206116.9|205966.9|206095.4|205945.4|206116.9|205966.9|206093.9|205943.9|30
1633030320000|2021-09-30 19:32:00|206095.5|205945.5|206063.6|205913.6|206096.3|205946.3|206057.5|205907.5|38
1633030330000|2021-09-30 19:32:10|206063|205913|206053.8|205903.8|206065.7|205915.7|206050.8|205900.8|35
1633030340000|2021-09-30 19:32:20|206053.1|205903.1|206033.3|205883.3|206053.4|205903.4|206019.6|205869.6|37
1633030350000|2021-09-30 19:32:30|206031|205881|206026.6|205876.6|206033.3|205883.3|206026.6|205876.6|34
1633030360000|2021-09-30 19:32:40|206027.6|205877.6|206027.1|205877.1|206029.1|205879.1|206024.5|205874.5|35
1633030370000|2021-09-30 19:32:50|206027.2|205877.2|206048|205898|206056.6|205906.6|206021.2|205871.2|32
1633030380000|2021-09-30 19:33:00|206049|205899|206041.3|205891.3|206049|205899|206038.4|205888.4|33
1633030390000|2021-09-30 19:33:10|206041.1|205891.1|206030.5|205880.5|206041.1|205891.1|206029.2|205879.2|35
1633030400000|2021-09-30 19:33:20|206041.1|205891.1|206038.6|205888.6|206044.9|205894.9|206033.2|205883.2|30
1633030410000|2021-09-30 19:33:30|206039.2|205889.2|206038.7|205888.7|206040.6|205890.6|206037|205887|29
1633030420000|2021-09-30 19:33:40|206038.6|205888.6|206054.3|205904.3|206059.5|205909.5|206032.4|205882.4|28
1633030430000|2021-09-30 19:33:50|206055.2|205905.2|206083.8|205933.8|206095.8|205945.8|206054.9|205904.9|31
1633030440000|2021-09-30 19:34:00|206084.5|205934.5|206085.2|205935.2|206086.3|205936.3|206083.3|205933.3|28
1633030450000|2021-09-30 19:34:10|206085.3|205935.3|206080.4|205930.4|206085.4|205935.4|206080.2|205930.2|20
1633030460000|2021-09-30 19:34:20|206081.6|205931.6|206083.6|205933.6|206084.1|205934.1|206079.7|205929.7|21
1633030470000|2021-09-30 19:34:30|206082.3|205932.3|206082.5|205932.5|206087.3|205937.3|206068.7|205918.7|30
1633030480000|2021-09-30 19:34:40|206082|205932|206071|205921|206082|205932|206066.7|205916.7|32
1633030490000|2021-09-30 19:34:50|206070.1|205920.1|206077.5|205927.5|206081.2|205931.2|206067.9|205917.9|38
1633030500000|2021-09-30 19:35:00|206077.9|205927.9|206091.7|205941.7|206096.1|205946.1|206077.2|205927.2|28
1633030510000|2021-09-30 19:35:10|206092.3|205942.3|206105.8|205955.8|206105.8|205955.8|206092.1|205942.1|27
1633030520000|2021-09-30 19:35:20|206104.7|205954.7|206105|205955|206105.5|205955.5|206102.1|205952.1|25
1633030530000|2021-09-30 19:35:30|206104.4|205954.4|206101.2|205951.2|206104.8|205954.8|206100.1|205950.1|25
1633030540000|2021-09-30 19:35:40|206101.3|205951.3|206101.6|205951.6|206103.8|205953.8|206099.7|205949.7|22
1633030550000|2021-09-30 19:35:50|206101.7|205951.7|206106.5|205956.5|206111.7|205961.7|206101.7|205951.7|26
1633030560000|2021-09-30 19:36:00|206105.9|205955.9|206106|205956|206108.9|205958.9|206105.1|205955.1|21
1633030570000|2021-09-30 19:36:10|206105.8|205955.8|206105.8|205955.8|206107.9|205957.9|206105.3|205955.3|18
1633030580000|2021-09-30 19:36:20|206106|205956|206106.2|205956.2|206107.9|205957.9|206104.6|205954.6|27
1633030590000|2021-09-30 19:36:30|206106.5|205956.5|206110.4|205960.4|206110.4|205960.4|206104.5|205954.5|29
1633030600000|2021-09-30 19:36:40|206110.6|205960.6|206108.4|205958.4|206111.8|205961.8|206108.3|205958.3|23
1633030610000|2021-09-30 19:36:50|206105.7|205955.7|206107.1|205957.1|206107.1|205957.1|206104.5|205954.5|23
1633030620000|2021-09-30 19:37:00|206106.3|205956.3|206110.1|205960.1|206113.6|205963.6|206100.3|205950.3|33
1633030630000|2021-09-30 19:37:10|206109.5|205959.5|206113.1|205963.1|206136.8|205986.8|206107.6|205957.6|30
1633030640000|2021-09-30 19:37:20|206111.6|205961.6|206105.8|205955.8|206111.6|205961.6|206097|205947|37
1633030650000|2021-09-30 19:37:30|206099.6|205949.6|206101.6|205951.6|206106|205956|206098.4|205948.4|24
1633030660000|2021-09-30 19:37:40|206101.1|205951.1|206098.7|205948.7|206103.3|205953.3|206095.7|205945.7|26
1633030670000|2021-09-30 19:37:50|206099.2|205949.2|206100.2|205950.2|206103|205953|206096.1|205946.1|22
1633030680000|2021-09-30 19:38:00|206100.7|205950.7|206103.1|205953.1|206107.6|205957.6|206098.5|205948.5|30
1633030690000|2021-09-30 19:38:10|206101.7|205951.7|206104.6|205954.6|206105.6|205955.6|206097.7|205947.7|26
1633030700000|2021-09-30 19:38:20|206104.9|205954.9|206104.2|205954.2|206111.5|205961.5|206102.9|205952.9|23
1633030710000|2021-09-30 19:38:30|206103.9|205953.9|206105.5|205955.5|206105.7|205955.7|206101.4|205951.4|22
1633030720000|2021-09-30 19:38:40|206105|205955|206103.2|205953.2|206106.7|205956.7|206102.5|205952.5|18
1633030730000|2021-09-30 19:38:50|206103.4|205953.4|206107.2|205957.2|206107.8|205957.8|206103.4|205953.4|24
1633030740000|2021-09-30 19:39:00|206109.4|205959.4|206102.3|205952.3|206110.6|205960.6|206099.6|205949.6|28
1633030750000|2021-09-30 19:39:10|206103.4|205953.4|206108.7|205958.7|206110.8|205960.8|206102.2|205952.2|26
1633030760000|2021-09-30 19:39:20|206109.2|205959.2|206184.1|206034.1|206186.4|206036.4|206109|205959|23
1633030770000|2021-09-30 19:39:30|206183.8|206033.8|206234.7|206084.7|206236.6|206086.6|206182.3|206032.3|38
1633030780000|2021-09-30 19:39:40|206233.2|206083.2|206234.1|206084.1|206242.2|206092.2|206232.8|206082.8|31
1633030790000|2021-09-30 19:39:50|206234.4|206084.4|206235.3|206085.3|206236|206086|206233.3|206083.3|28
1633030800000|2021-09-30 19:40:00|206240|206090|206228.3|206078.3|206244.2|206094.2|206228.3|206078.3|31
1633030810000|2021-09-30 19:40:10|206213.6|206063.6|206224.6|206074.6|206227|206077|206213.6|206063.6|29
1633030820000|2021-09-30 19:40:20|206224.4|206074.4|206225.8|206075.8|206226|206076|206218.2|206068.2|25
1633030830000|2021-09-30 19:40:30|206226.2|206076.2|206220.4|206070.4|206228.3|206078.3|206218.6|206068.6|24
1633030840000|2021-09-30 19:40:40|206224|206074|206221|206071|206224.2|206074.2|206218.2|206068.2|21
1633030850000|2021-09-30 19:40:50|206221.7|206071.7|206225.5|206075.5|206225.6|206075.6|206218.2|206068.2|22
1633030860000|2021-09-30 19:41:00|206224.3|206074.3|206223.6|206073.6|206224.9|206074.9|206213.4|206063.4|27
1633030870000|2021-09-30 19:41:10|206223.2|206073.2|206222.9|206072.9|206223.5|206073.5|206219.5|206069.5|29
1633030880000|2021-09-30 19:41:20|206223.4|206073.4|206226.8|206076.8|206229.5|206079.5|206222.7|206072.7|34
1633030890000|2021-09-30 19:41:30|206229.9|206079.9|206234.6|206084.6|206240.9|206090.9|206225.5|206075.5|33
1633030900000|2021-09-30 19:41:40|206234.2|206084.2|206237.3|206087.3|206240|206090|206224.1|206074.1|34
1633030910000|2021-09-30 19:41:50|206237|206087|206232|206082|206240.2|206090.2|206231.4|206081.4|36
1633030920000|2021-09-30 19:42:00|206233.2|206083.2|206235.2|206085.2|206238|206088|206231.9|206081.9|30
1633030930000|2021-09-30 19:42:10|206234.7|206084.7|206232.3|206082.3|206238.4|206088.4|206231.9|206081.9|29
1633030940000|2021-09-30 19:42:20|206235.8|206085.8|206234.8|206084.8|206241.2|206091.2|206230.4|206080.4|26
1633030950000|2021-09-30 19:42:30|206235|206085|206237.6|206087.6|206237.6|206087.6|206233.2|206083.2|30
1633030960000|2021-09-30 19:42:40|206237.8|206087.8|206236.1|206086.1|206238.7|206088.7|206234.1|206084.1|30
1633030970000|2021-09-30 19:42:50|206238.1|206088.1|206234.6|206084.6|206241.2|206091.2|206230.7|206080.7|30
1633030980000|2021-09-30 19:43:00|206235|206085|206224.5|206074.5|206239.3|206089.3|206192.2|206042.2|29
1633030990000|2021-09-30 19:43:10|206224.4|206074.4|206223.3|206073.3|206224.5|206074.5|206221.7|206071.7|26
1633031000000|2021-09-30 19:43:20|206222|206072|206222|206072|206225.3|206075.3|206221|206071|25
1633031010000|2021-09-30 19:43:30|206229.5|206079.5|206237.8|206087.8|206261.1|206111.1|206229.5|206079.5|35
1633031020000|2021-09-30 19:43:40|206238.3|206088.3|206238.3|206088.3|206241.3|206091.3|206235|206085|34
1633031030000|2021-09-30 19:43:50|206236.4|206086.4|206230.1|206080.1|206238.9|206088.9|206229|206079|27
1633031040000|2021-09-30 19:44:00|206230.8|206080.8|206231.8|206081.8|206233.5|206083.5|206230.1|206080.1|24
1633031050000|2021-09-30 19:44:10|206231.9|206081.9|206233.5|206083.5|206234.9|206084.9|206231.7|206081.7|20
1633031060000|2021-09-30 19:44:20|206233.4|206083.4|206239.6|206089.6|206244.2|206094.2|206233.2|206083.2|32
1633031070000|2021-09-30 19:44:30|206240.4|206090.4|206235.6|206085.6|206241.7|206091.7|206229.4|206079.4|35
1633031080000|2021-09-30 19:44:40|206234|206084|206231.6|206081.6|206235.3|206085.3|206230.7|206080.7|25
1633031090000|2021-09-30 19:44:50|206228.4|206078.4|206229.2|206079.2|206230.8|206080.8|206228.3|206078.3|13
1633031100000|2021-09-30 19:45:00|206230|206080|206243.2|206093.2|206247.4|206097.4|206228.4|206078.4|29
1633031110000|2021-09-30 19:45:10|206244.3|206094.3|206249.3|206099.3|206250.9|206100.9|206243.6|206093.6|35
1633031120000|2021-09-30 19:45:20|206250.6|206100.6|206283.1|206133.1|206288|206138|206250.6|206100.6|35
1633031130000|2021-09-30 19:45:30|206279.8|206129.8|206330.4|206180.4|206337.6|206187.6|206279.8|206129.8|34
1633031140000|2021-09-30 19:45:40|206331.9|206181.9|206332.2|206182.2|206335.7|206185.7|206329.3|206179.3|30
1633031150000|2021-09-30 19:45:50|206332.4|206182.4|206330.5|206180.5|206332.6|206182.6|206326.3|206176.3|33
1633031160000|2021-09-30 19:46:00|206331.2|206181.2|206333.8|206183.8|206334.9|206184.9|206328.8|206178.8|34
1633031170000|2021-09-30 19:46:10|206335.7|206185.7|206344.4|206194.4|206346.6|206196.6|206330.6|206180.6|31
1633031180000|2021-09-30 19:46:20|206350.6|206200.6|206385|206235|206385|206235|206347.5|206197.5|30
1633031190000|2021-09-30 19:46:30|206383.5|206233.5|206411.7|206261.7|206422.6|206272.6|206383.5|206233.5|37
1633031200000|2021-09-30 19:46:40|206411.2|206261.2|206397.1|206247.1|206416|206266|206389.5|206239.5|36
1633031210000|2021-09-30 19:46:50|206401.5|206251.5|206402.5|206252.5|206405.8|206255.8|206396.9|206246.9|21
1633031220000|2021-09-30 19:47:00|206392.9|206242.9|206398.9|206248.9|206402.4|206252.4|206392|206242|37
1633031230000|2021-09-30 19:47:10|206398.8|206248.8|206399.4|206249.4|206400.9|206250.9|206398.6|206248.6|27
1633031240000|2021-09-30 19:47:20|206399.8|206249.8|206398.6|206248.6|206404.8|206254.8|206398.1|206248.1|34
1633031250000|2021-09-30 19:47:30|206399.7|206249.7|206405.8|206255.8|206407.3|206257.3|206384.4|206234.4|34
1633031260000|2021-09-30 19:47:40|206405.5|206255.5|206365.6|206215.6|206405.5|206255.5|206363.5|206213.5|27
1633031270000|2021-09-30 19:47:50|206366|206216|206388.6|206238.6|206388.6|206238.6|206359.7|206209.7|29
1633031280000|2021-09-30 19:48:00|206387.6|206237.6|206394|206244|206395|206245|206387.6|206237.6|33
1633031290000|2021-09-30 19:48:10|206393.1|206243.1|206396.3|206246.3|206405.4|206255.4|206389.7|206239.7|34
1633031300000|2021-09-30 19:48:20|206396.6|206246.6|206419.5|206269.5|206419.5|206269.5|206396.6|206246.6|35
1633031310000|2021-09-30 19:48:30|206418.1|206268.1|206423.3|206273.3|206424.2|206274.2|206407|206257|35
1633031320000|2021-09-30 19:48:40|206421|206271|206418.1|206268.1|206432.9|206282.9|206415.4|206265.4|32
1633031330000|2021-09-30 19:48:50|206417.6|206267.6|206425.7|206275.7|206425.8|206275.8|206407.3|206257.3|31
1633031340000|2021-09-30 19:49:00|206428.1|206278.1|206410.8|206260.8|206429.9|206279.9|206408.7|206258.7|32
1633031350000|2021-09-30 19:49:10|206410.5|206260.5|206409.5|206259.5|206420.8|206270.8|206405.3|206255.3|30
1633031360000|2021-09-30 19:49:20|206409.3|206259.3|206416|206266|206423.2|206273.2|206407.7|206257.7|38
1633031370000|2021-09-30 19:49:30|206410.1|206260.1|206414|206264|206424|206274|206410.1|206260.1|32
1633031380000|2021-09-30 19:49:40|206412.4|206262.4|206420.6|206270.6|206422.1|206272.1|206409.9|206259.9|35
1633031390000|2021-09-30 19:49:50|206420.8|206270.8|206419.5|206269.5|206430.8|206280.8|206412|206262|37
1633031400000|2021-09-30 19:50:00|206416.1|206266.1|206423.2|206273.2|206430.5|206280.5|206411.5|206261.5|40
1633031410000|2021-09-30 19:50:10|206423.6|206273.6|206414.3|206264.3|206423.6|206273.6|206410.5|206260.5|29
1633031420000|2021-09-30 19:50:20|206415.2|206265.2|206410.6|206260.6|206419.7|206269.7|206410.6|206260.6|32
1633031430000|2021-09-30 19:50:30|206412.5|206262.5|206429|206279|206443.9|206293.9|206412.5|206262.5|32
1633031440000|2021-09-30 19:50:40|206429.6|206279.6|206422|206272|206430.1|206280.1|206416.6|206266.6|38
1633031450000|2021-09-30 19:50:50|206422.2|206272.2|206412.6|206262.6|206422.3|206272.3|206409.6|206259.6|36
1633031460000|2021-09-30 19:51:00|206412.5|206262.5|206411.7|206261.7|206413.6|206263.6|206409.1|206259.1|29
1633031470000|2021-09-30 19:51:10|206412.9|206262.9|206368.3|206218.3|206414.2|206264.2|206366.5|206216.5|33
1633031480000|2021-09-30 19:51:20|206367.8|206217.8|206396.1|206246.1|206397.9|206247.9|206366|206216|31
1633031490000|2021-09-30 19:51:30|206409.8|206259.8|206412.7|206262.7|206431.5|206281.5|206409.8|206259.8|33
1633031500000|2021-09-30 19:51:40|206418.3|206268.3|206443.3|206293.3|206443.3|206293.3|206418.3|206268.3|35
1633031510000|2021-09-30 19:51:50|206444|206294|206447.4|206297.4|206449.5|206299.5|206442.8|206292.8|33
1633031520000|2021-09-30 19:52:00|206451.2|206301.2|206448.3|206298.3|206453.5|206303.5|206444.9|206294.9|28
1633031530000|2021-09-30 19:52:10|206450.4|206300.4|206420.1|206270.1|206450.4|206300.4|206408.8|206258.8|39
1633031540000|2021-09-30 19:52:20|206425|206275|206416.5|206266.5|206428.4|206278.4|206415.8|206265.8|30
1633031550000|2021-09-30 19:52:30|206416.6|206266.6|206424.1|206274.1|206425.5|206275.5|206412.2|206262.2|37
1633031560000|2021-09-30 19:52:40|206425|206275|206423.9|206273.9|206425.8|206275.8|206411.8|206261.8|36
1633031570000|2021-09-30 19:52:50|206424|206274|206438|206288|206439.5|206289.5|206424|206274|25
1633031580000|2021-09-30 19:53:00|206439.1|206289.1|206431.6|206281.6|206439.1|206289.1|206430.5|206280.5|20
1633031590000|2021-09-30 19:53:10|206432.4|206282.4|206433.1|206283.1|206434.1|206284.1|206431.7|206281.7|21
1633031600000|2021-09-30 19:53:20|206432.7|206282.7|206414.6|206264.6|206433.4|206283.4|206410.7|206260.7|23
1633031610000|2021-09-30 19:53:30|206414.9|206264.9|206406.5|206256.5|206422.3|206272.3|206406.3|206256.3|36
1633031620000|2021-09-30 19:53:40|206410.9|206260.9|206407.3|206257.3|206413.7|206263.7|206403.3|206253.3|37
1633031630000|2021-09-30 19:53:50|206410.5|206260.5|206416.6|206266.6|206416.6|206266.6|206407.7|206257.7|38
1633031640000|2021-09-30 19:54:00|206411.6|206261.6|206408.1|206258.1|206419.4|206269.4|206407.2|206257.2|36
1633031650000|2021-09-30 19:54:10|206408.5|206258.5|206404.2|206254.2|206415.2|206265.2|206403.9|206253.9|33
1633031660000|2021-09-30 19:54:20|206404.4|206254.4|206406.2|206256.2|206407.8|206257.8|206404.4|206254.4|27
1633031670000|2021-09-30 19:54:30|206406|206256|206412.6|206262.6|206415.8|206265.8|206406|206256|35
1633031680000|2021-09-30 19:54:40|206409.6|206259.6|206408.6|206258.6|206416.4|206266.4|206403.8|206253.8|37
1633031690000|2021-09-30 19:54:50|206415.2|206265.2|206405.8|206255.8|206415.2|206265.2|206402.2|206252.2|32
1633031700000|2021-09-30 19:55:00|206407.3|206257.3|206410.9|206260.9|206412.3|206262.3|206401.9|206251.9|37
1633031710000|2021-09-30 19:55:10|206410.4|206260.4|206425.1|206275.1|206427.4|206277.4|206410.3|206260.3|35
1633031720000|2021-09-30 19:55:20|206425|206275|206426.3|206276.3|206429.6|206279.6|206424.2|206274.2|27
1633031730000|2021-09-30 19:55:30|206426.2|206276.2|206410|206260|206427.7|206277.7|206404.7|206254.7|27
1633031740000|2021-09-30 19:55:40|206408.7|206258.7|206408.7|206258.7|206412.5|206262.5|206407.2|206257.2|33
1633031750000|2021-09-30 19:55:50|206408.9|206258.9|206406.1|206256.1|206412.3|206262.3|206404.4|206254.4|36
1633031760000|2021-09-30 19:56:00|206406.6|206256.6|206371.2|206221.2|206406.6|206256.6|206365.6|206215.6|40
1633031770000|2021-09-30 19:56:10|206372|206222|206370.7|206220.7|206373.2|206223.2|206367.2|206217.2|31
1633031780000|2021-09-30 19:56:20|206370.4|206220.4|206370.6|206220.6|206372.1|206222.1|206368.3|206218.3|26
1633031790000|2021-09-30 19:56:30|206371.4|206221.4|206371.7|206221.7|206373.5|206223.5|206370.5|206220.5|25
1633031800000|2021-09-30 19:56:40|206371.8|206221.8|206377.2|206227.2|206379.6|206229.6|206371.5|206221.5|24
1633031810000|2021-09-30 19:56:50|206377.3|206227.3|206376.6|206226.6|206378.5|206228.5|206368.1|206218.1|33
1633031820000|2021-09-30 19:57:00|206387|206237|206403.2|206253.2|206403.3|206253.3|206385.7|206235.7|26
1633031830000|2021-09-30 19:57:10|206403.5|206253.5|206406.3|206256.3|206420.3|206270.3|206403.5|206253.5|30
1633031840000|2021-09-30 19:57:20|206411.2|206261.2|206428.4|206278.4|206428.4|206278.4|206404.1|206254.1|40
1633031850000|2021-09-30 19:57:30|206428.2|206278.2|206446.3|206296.3|206451.3|206301.3|206428.2|206278.2|26
1633031860000|2021-09-30 19:57:40|206450.2|206300.2|206444.5|206294.5|206451.2|206301.2|206441.5|206291.5|33
1633031870000|2021-09-30 19:57:50|206443.6|206293.6|206445.8|206295.8|206454.2|206304.2|206442.2|206292.2|28
1633031880000|2021-09-30 19:58:00|206453.9|206303.9|206491|206341|206499.4|206349.4|206444.7|206294.7|37
1633031890000|2021-09-30 19:58:10|206490.9|206340.9|206493.2|206343.2|206494.5|206344.5|206490.9|206340.9|27
1633031900000|2021-09-30 19:58:20|206492.8|206342.8|206488.6|206338.6|206499.3|206349.3|206488.6|206338.6|31
1633031910000|2021-09-30 19:58:30|206488.5|206338.5|206444.1|206294.1|206488.5|206338.5|206441.6|206291.6|34
1633031920000|2021-09-30 19:58:40|206443|206293|206452.9|206302.9|206457.5|206307.5|206443|206293|36
1633031930000|2021-09-30 19:58:50|206452.4|206302.4|206462.5|206312.5|206463.7|206313.7|206446.4|206296.4|37
1633031940000|2021-09-30 19:59:00|206458.9|206308.9|206503.5|206353.5|206508.2|206358.2|206457.9|206307.9|35
1633031950000|2021-09-30 19:59:10|206505.6|206355.6|206466.8|206316.8|206507.1|206357.1|206462.1|206312.1|31
1633031960000|2021-09-30 19:59:20|206467.1|206317.1|206469.3|206319.3|206481.6|206331.6|206466.4|206316.4|35
1633031970000|2021-09-30 19:59:30|206474.6|206324.6|206517.2|206367.2|206519.2|206369.2|206456.2|206306.2|37
1633031980000|2021-09-30 19:59:40|206516.6|206366.6|206521.8|206371.8|206522.7|206372.7|206516.6|206366.6|19
1633031990000|2021-09-30 19:59:50|206520|206370|206535.2|206385.2|206540.3|206390.3|206515.3|206365.3|33
1633032000000|2021-09-30 20:00:00|206541.7|206391.7|206510.7|206360.7|206548.2|206398.2|206506.8|206356.8|36
1633032010000|2021-09-30 20:00:10|206528.3|206378.3|206528.8|206378.8|206531.6|206381.6|206526.6|206376.6|31
1633032020000|2021-09-30 20:00:20|206528.6|206378.6|206535.8|206385.8|206536.5|206386.5|206527.8|206377.8|40
1633032030000|2021-09-30 20:00:30|206536.4|206386.4|206522.1|206372.1|206536.4|206386.4|206502.2|206352.2|35
1633032040000|2021-09-30 20:00:40|206521.3|206371.3|206514.2|206364.2|206523.3|206373.3|206507.7|206357.7|33
1633032050000|2021-09-30 20:00:50|206515.3|206365.3|206507.7|206357.7|206526.1|206376.1|206504.7|206354.7|27
1633032060000|2021-09-30 20:01:00|206509.5|206359.5|206504.7|206354.7|206510.9|206360.9|206502.5|206352.5|34
1633032070000|2021-09-30 20:01:10|206504.6|206354.6|206397.8|206247.8|206504.6|206354.6|206372.7|206222.7|36
1633032080000|2021-09-30 20:01:20|206398.1|206248.1|206402.5|206252.5|206408.5|206258.5|206398.1|206248.1|28
1633032090000|2021-09-30 20:01:30|206403.1|206253.1|206422.6|206272.6|206422.8|206272.8|206400.9|206250.9|39
1633032100000|2021-09-30 20:01:40|206425.6|206275.6|206461.1|206311.1|206465.4|206315.4|206425.6|206275.6|34
1633032110000|2021-09-30 20:01:50|206461.7|206311.7|206456.9|206306.9|206461.7|206311.7|206450.6|206300.6|34
1633032120000|2021-09-30 20:02:00|206459.6|206309.6|206400.4|206250.4|206466.9|206316.9|206398.3|206248.3|36
1633032130000|2021-09-30 20:02:10|206400.3|206250.3|206391.8|206241.8|206405.1|206255.1|206388.5|206238.5|20
1633032140000|2021-09-30 20:02:20|206395.2|206245.2|206404.1|206254.1|206417.9|206267.9|206394.9|206244.9|34
1633032150000|2021-09-30 20:02:30|206398.5|206248.5|206382.6|206232.6|206398.7|206248.7|206382.6|206232.6|27
1633032160000|2021-09-30 20:02:40|206388.9|206238.9|206364|206214|206388.9|206238.9|206358.2|206208.2|33
1633032170000|2021-09-30 20:02:50|206362.5|206212.5|206349.4|206199.4|206372.9|206222.9|206349.4|206199.4|36
1633032180000|2021-09-30 20:03:00|206349.7|206199.7|206372.6|206222.6|206372.7|206222.7|206327.8|206177.8|38
1633032190000|2021-09-30 20:03:10|206365.6|206215.6|206343.5|206193.5|206367.5|206217.5|206335.9|206185.9|34
1633032200000|2021-09-30 20:03:20|206340.2|206190.2|206350.1|206200.1|206353|206203|206338.7|206188.7|29
1633032210000|2021-09-30 20:03:30|206351.9|206201.9|206347.5|206197.5|206354.4|206204.4|206347.5|206197.5|15
1633032220000|2021-09-30 20:03:40|206349.3|206199.3|206348|206198|206352.2|206202.2|206347.9|206197.9|16
1633032230000|2021-09-30 20:03:50|206348.3|206198.3|206339.9|206189.9|206359.9|206209.9|206339.1|206189.1|29
1633032240000|2021-09-30 20:04:00|206341.5|206191.5|206334.4|206184.4|206342.6|206192.6|206330.1|206180.1|35
1633032250000|2021-09-30 20:04:10|206334.7|206184.7|206324.5|206174.5|206334.7|206184.7|206319.4|206169.4|32
1633032260000|2021-09-30 20:04:20|206323.6|206173.6|206311.5|206161.5|206324|206174|206308.6|206158.6|27
1633032270000|2021-09-30 20:04:30|206311.7|206161.7|206307|206157|206313.9|206163.9|206305.5|206155.5|21
1633032280000|2021-09-30 20:04:40|206307.1|206157.1|206309.1|206159.1|206310|206160|206306.1|206156.1|12
1633032290000|2021-09-30 20:04:50|206307.2|206157.2|206268.2|206118.2|206307.2|206157.2|206266.1|206116.1|32
1633032300000|2021-09-30 20:05:00|206266.8|206116.8|206249.4|206099.4|206266.8|206116.8|206244.8|206094.8|29
1633032310000|2021-09-30 20:05:10|206249.3|206099.3|206247.2|206097.2|206250.9|206100.9|206238.6|206088.6|23
1633032320000|2021-09-30 20:05:20|206249.4|206099.4|206253.1|206103.1|206254.6|206104.6|206247.2|206097.2|15
1633032330000|2021-09-30 20:05:30|206254.5|206104.5|206251.6|206101.6|206254.5|206104.5|206251|206101|15
1633032340000|2021-09-30 20:05:40|206254.7|206104.7|206253.7|206103.7|206259.8|206109.8|206249.6|206099.6|18
1633032350000|2021-09-30 20:05:50|206248.8|206098.8|206255.7|206105.7|206255.7|206105.7|206248.8|206098.8|15
1633032360000|2021-09-30 20:06:00|206254.4|206104.4|206245.5|206095.5|206255.3|206105.3|206240.8|206090.8|30
1633032370000|2021-09-30 20:06:10|206245.1|206095.1|206240.5|206090.5|206245.4|206095.4|206240.5|206090.5|19
1633032380000|2021-09-30 20:06:20|206242.7|206092.7|206244|206094|206245.1|206095.1|206242.6|206092.6|19
1633032390000|2021-09-30 20:06:30|206243.5|206093.5|206239.6|206089.6|206246.3|206096.3|206239.4|206089.4|26
1633032400000|2021-09-30 20:06:40|206238.5|206088.5|206233.5|206083.5|206243.9|206093.9|206233.5|206083.5|32
1633032410000|2021-09-30 20:06:50|206236.4|206086.4|206244|206094|206244|206094|206234.8|206084.8|30
1633032420000|2021-09-30 20:07:00|206243.7|206093.7|206236.2|206086.2|206243.7|206093.7|206232.7|206082.7|31
1633032430000|2021-09-30 20:07:10|206237|206087|206242.2|206092.2|206242.3|206092.3|206235.7|206085.7|27
1633032440000|2021-09-30 20:07:20|206241.6|206091.6|206240.5|206090.5|206244.6|206094.6|206238.1|206088.1|33
1633032450000|2021-09-30 20:07:30|206239.9|206089.9|206244.8|206094.8|206246.1|206096.1|206239.9|206089.9|23
1633032460000|2021-09-30 20:07:40|206245.4|206095.4|206251.1|206101.1|206253.7|206103.7|206243|206093|21
1633032470000|2021-09-30 20:07:50|206250|206100|206244.4|206094.4|206257.2|206107.2|206243.9|206093.9|27
1633032480000|2021-09-30 20:08:00|206245.1|206095.1|206233.4|206083.4|206245.3|206095.3|206223.2|206073.2|29
1633032490000|2021-09-30 20:08:10|206217.3|206067.3|206184.5|206034.5|206228.3|206078.3|206179.5|206029.5|37
1633032500000|2021-09-30 20:08:20|206185.1|206035.1|206184|206034|206192.3|206042.3|206181.4|206031.4|30
1633032510000|2021-09-30 20:08:30|206179.6|206029.6|206168.4|206018.4|206181.9|206031.9|206156.2|206006.2|30
1633032520000|2021-09-30 20:08:40|206172.1|206022.1|206156.9|206006.9|206174.2|206024.2|206154.8|206004.8|25
1633032530000|2021-09-30 20:08:50|206158.4|206008.4|206155.9|206005.9|206161.2|206011.2|206148.5|205998.5|37
1633032540000|2021-09-30 20:09:00|206150.2|206000.2|206161|206011|206161|206011|206139.8|205989.8|27
1633032550000|2021-09-30 20:09:10|206159.4|206009.4|206166.5|206016.5|206168.3|206018.3|206135.4|205985.4|30
1633032560000|2021-09-30 20:09:20|206172|206022|206197.7|206047.7|206201.7|206051.7|206168.8|206018.8|31
1633032570000|2021-09-30 20:09:30|206197.3|206047.3|206203.8|206053.8|206206|206056|206192.5|206042.5|27
1633032580000|2021-09-30 20:09:40|206213.6|206063.6|206222.3|206072.3|206231.3|206081.3|206209.4|206059.4|33
1633032590000|2021-09-30 20:09:50|206221.6|206071.6|206243.3|206093.3|206245.2|206095.2|206221.6|206071.6|32
1633032600000|2021-09-30 20:10:00|206242.5|206092.5|206242.1|206092.1|206249.8|206099.8|206236.4|206086.4|30
1633032610000|2021-09-30 20:10:10|206234.6|206084.6|206236.1|206086.1|206238.5|206088.5|206233.9|206083.9|23
1633032620000|2021-09-30 20:10:20|206234.8|206084.8|206232.9|206082.9|206236.6|206086.6|206230.3|206080.3|22
1633032630000|2021-09-30 20:10:30|206232.3|206082.3|206235.6|206085.6|206237.5|206087.5|206232|206082|20
1633032640000|2021-09-30 20:10:40|206235.5|206085.5|206238.1|206088.1|206245.3|206095.3|206235.5|206085.5|16
1633032650000|2021-09-30 20:10:50|206237.9|206087.9|206232.5|206082.5|206237.9|206087.9|206228.2|206078.2|17
1633032660000|2021-09-30 20:11:00|206232|206082|206238.9|206088.9|206242.9|206092.9|206232|206082|24
1633032670000|2021-09-30 20:11:10|206238.2|206088.2|206185.9|206035.9|206238.6|206088.6|206183.4|206033.4|20
1633032680000|2021-09-30 20:11:20|206186.9|206036.9|206190.3|206040.3|206191.1|206041.1|206172.7|206022.7|25
1633032690000|2021-09-30 20:11:30|206191.8|206041.8|206198.7|206048.7|206198.7|206048.7|206184.8|206034.8|26
1633032700000|2021-09-30 20:11:40|206198.9|206048.9|206199.5|206049.5|206203.2|206053.2|206194.1|206044.1|21
1633032710000|2021-09-30 20:11:50|206197.2|206047.2|206200.4|206050.4|206203|206053|206197.1|206047.1|22
1633032720000|2021-09-30 20:12:00|206200.5|206050.5|206194.5|206044.5|206204.3|206054.3|206194.5|206044.5|17
1633032730000|2021-09-30 20:12:10|206194.3|206044.3|206197.7|206047.7|206200.4|206050.4|206194.3|206044.3|17
1633032740000|2021-09-30 20:12:20|206195.9|206045.9|206199|206049|206199.2|206049.2|206194.7|206044.7|19
1633032750000|2021-09-30 20:12:30|206200|206050|206199.9|206049.9|206202.2|206052.2|206198.4|206048.4|23
1633032760000|2021-09-30 20:12:40|206200.7|206050.7|206202.7|206052.7|206202.8|206052.8|206200.1|206050.1|10
1633032770000|2021-09-30 20:12:50|206202.2|206052.2|206200.6|206050.6|206202.5|206052.5|206199.7|206049.7|16
1633032780000|2021-09-30 20:13:00|206200.4|206050.4|206204.9|206054.9|206204.9|206054.9|206200.4|206050.4|16
1633032790000|2021-09-30 20:13:10|206204.1|206054.1|206206.1|206056.1|206206.9|206056.9|206200.8|206050.8|17
1633032800000|2021-09-30 20:13:20|206206.3|206056.3|206202.6|206052.6|206206.3|206056.3|206201.3|206051.3|18
1633032810000|2021-09-30 20:13:30|206202.8|206052.8|206183.9|206033.9|206202.8|206052.8|206178.9|206028.9|26
1633032820000|2021-09-30 20:13:40|206184.4|206034.4|206186.5|206036.5|206186.5|206036.5|206180.2|206030.2|21
1633032830000|2021-09-30 20:13:50|206184.4|206034.4|206180.4|206030.4|206185.4|206035.4|206179.6|206029.6|20
1633032840000|2021-09-30 20:14:00|206178.2|206028.2|206181.7|206031.7|206183.5|206033.5|206176.5|206026.5|24
1633032850000|2021-09-30 20:14:10|206182.3|206032.3|206181.3|206031.3|206186.1|206036.1|206179.5|206029.5|23
1633032860000|2021-09-30 20:14:20|206184.7|206034.7|206184.8|206034.8|206188.3|206038.3|206184.1|206034.1|17
1633032870000|2021-09-30 20:14:30|206184|206034|206181.3|206031.3|206186.6|206036.6|206181.3|206031.3|20
1633032880000|2021-09-30 20:14:40|206181.5|206031.5|206179.5|206029.5|206185.5|206035.5|206177.2|206027.2|27
1633032890000|2021-09-30 20:14:50|206152.4|206002.4|206161.5|206011.5|206165|206015|206152.4|206002.4|27
1633032900000|2021-09-30 20:15:00|206161.1|206011.1|206163.9|206013.9|206164.2|206014.2|206159.8|206009.8|22
1633032910000|2021-09-30 20:15:10|206162.2|206012.2|206172.6|206022.6|206177.9|206027.9|206162.2|206012.2|27
1633032920000|2021-09-30 20:15:20|206172.7|206022.7|206194.7|206044.7|206195.9|206045.9|206172|206022|15
1633032930000|2021-09-30 20:15:30|206194|206044|206191|206041|206195.9|206045.9|206190.4|206040.4|14
1633032940000|2021-09-30 20:15:40|206190.6|206040.6|206190.3|206040.3|206192.5|206042.5|206186.1|206036.1|21
1633032950000|2021-09-30 20:15:50|206190.5|206040.5|206191|206041|206191.5|206041.5|206189.6|206039.6|12
1633032960000|2021-09-30 20:16:00|206191.2|206041.2|206240|206090|206240|206090|206191.2|206041.2|20
1633032970000|2021-09-30 20:16:10|206237.7|206087.7|206227|206077|206241.5|206091.5|206224.2|206074.2|28
1633032980000|2021-09-30 20:16:20|206228.8|206078.8|206213|206063|206228.8|206078.8|206213|206063|35
1633032990000|2021-09-30 20:16:30|206215.8|206065.8|206226.6|206076.6|206226.6|206076.6|206215.8|206065.8|29
1633033000000|2021-09-30 20:16:40|206225.7|206075.7|206201.8|206051.8|206226.4|206076.4|206198.2|206048.2|32
1633033010000|2021-09-30 20:16:50|206202.3|206052.3|206213.5|206063.5|206213.5|206063.5|206197|206047|21
1633033020000|2021-09-30 20:17:00|206208.7|206058.7|206197.5|206047.5|206211.3|206061.3|206195.2|206045.2|18
1633033030000|2021-09-30 20:17:10|206196.5|206046.5|206190.7|206040.7|206197.5|206047.5|206188.4|206038.4|20
1633033040000|2021-09-30 20:17:20|206188.9|206038.9|206190.2|206040.2|206192|206042|206187.1|206037.1|24
1633033050000|2021-09-30 20:17:30|206190.6|206040.6|206186.5|206036.5|206190.6|206040.6|206186.5|206036.5|13
1633033060000|2021-09-30 20:17:40|206187.8|206037.8|206189.9|206039.9|206193.2|206043.2|206186.3|206036.3|16
1633033070000|2021-09-30 20:17:50|206190.3|206040.3|206189.4|206039.4|206190.3|206040.3|206187.3|206037.3|14
1633033080000|2021-09-30 20:18:00|206185.8|206035.8|206171.7|206021.7|206188|206038|206161.4|206011.4|18
1633033090000|2021-09-30 20:18:10|206171.6|206021.6|206170|206020|206174.3|206024.3|206165.2|206015.2|19
1633033100000|2021-09-30 20:18:20|206171.5|206021.5|206176.2|206026.2|206176.2|206026.2|206171.5|206021.5|17
1633033110000|2021-09-30 20:18:30|206175.1|206025.1|206175|206025|206176|206026|206175|206025|8
1633033120000|2021-09-30 20:18:40|206170.7|206020.7|206173.5|206023.5|206175.4|206025.4|206165.3|206015.3|18
1633033130000|2021-09-30 20:18:50|206170.5|206020.5|206162.7|206012.7|206170.5|206020.5|206157.1|206007.1|21
1633033140000|2021-09-30 20:19:00|206161.6|206011.6|206157.5|206007.5|206162.9|206012.9|206155.7|206005.7|16
1633033150000|2021-09-30 20:19:10|206157.4|206007.4|206157.6|206007.6|206158.2|206008.2|206156.2|206006.2|15
1633033160000|2021-09-30 20:19:20|206157.3|206007.3|206157.1|206007.1|206157.8|206007.8|206157.1|206007.1|8
1633033170000|2021-09-30 20:19:30|206157.3|206007.3|206158.5|206008.5|206160.8|206010.8|206155.1|206005.1|11
1633033180000|2021-09-30 20:19:40|206158.2|206008.2|206159.4|206009.4|206159.6|206009.6|206158.2|206008.2|8
1633033190000|2021-09-30 20:19:50|206159.5|206009.5|206158|206008|206165.2|206015.2|206156.9|206006.9|14
1633033200000|2021-09-30 20:20:00|206155.4|206005.4|206167.3|206017.3|206168.3|206018.3|206155.4|206005.4|23
1633033210000|2021-09-30 20:20:10|206166.9|206016.9|206166.4|206016.4|206168.3|206018.3|206158.8|206008.8|28
1633033220000|2021-09-30 20:20:20|206165.8|206015.8|206166.7|206016.7|206169.6|206019.6|206160.1|206010.1|19
1633033230000|2021-09-30 20:20:30|206166.2|206016.2|206167.1|206017.1|206169|206019|206156.7|206006.7|23
1633033240000|2021-09-30 20:20:40|206164|206014|206160.3|206010.3|206166|206016|206158.3|206008.3|23
1633033250000|2021-09-30 20:20:50|206161.5|206011.5|206164.6|206014.6|206167.8|206017.8|206161.1|206011.1|15
1633033260000|2021-09-30 20:21:00|206167.7|206017.7|206165.3|206015.3|206169.2|206019.2|206161.8|206011.8|27
1633033270000|2021-09-30 20:21:10|206166.3|206016.3|206185.9|206035.9|206186.9|206036.9|206165.5|206015.5|20
1633033280000|2021-09-30 20:21:20|206184.3|206034.3|206184|206034|206188.1|206038.1|206183.8|206033.8|20
1633033290000|2021-09-30 20:21:30|206185.8|206035.8|206179.8|206029.8|206186|206036|206179.8|206029.8|22
1633033300000|2021-09-30 20:21:40|206178.8|206028.8|206180.1|206030.1|206180.7|206030.7|206178.7|206028.7|13
1633033310000|2021-09-30 20:21:50|206181.7|206031.7|206208.9|206058.9|206210.6|206060.6|206180.3|206030.3|27
1633033320000|2021-09-30 20:22:00|206208.7|206058.7|206207.5|206057.5|206216|206066|206205.9|206055.9|27
1633033330000|2021-09-30 20:22:10|206205.7|206055.7|206205|206055|206209.2|206059.2|206203.6|206053.6|17
1633033340000|2021-09-30 20:22:20|206204|206054|206203.1|206053.1|206205.5|206055.5|206199|206049|15
1633033350000|2021-09-30 20:22:30|206201.3|206051.3|206204.2|206054.2|206205.6|206055.6|206199.1|206049.1|17
1633033360000|2021-09-30 20:22:40|206201.5|206051.5|206213.8|206063.8|206220.1|206070.1|206201.5|206051.5|26
1633033370000|2021-09-30 20:22:50|206216.6|206066.6|206220.7|206070.7|206225|206075|206216.6|206066.6|24
1633033380000|2021-09-30 20:23:00|206221.2|206071.2|206221.7|206071.7|206222.5|206072.5|206220.5|206070.5|16
1633033390000|2021-09-30 20:23:10|206221.6|206071.6|206219.6|206069.6|206223.9|206073.9|206218.7|206068.7|17
1633033400000|2021-09-30 20:23:20|206219.3|206069.3|206213.9|206063.9|206222.9|206072.9|206212.4|206062.4|24
1633033410000|2021-09-30 20:23:30|206214.6|206064.6|206212.5|206062.5|206218.2|206068.2|206211|206061|18
1633033420000|2021-09-30 20:23:40|206212|206062|206224.5|206074.5|206224.5|206074.5|206209.3|206059.3|16
1633033430000|2021-09-30 20:23:50|206224.1|206074.1|206220.4|206070.4|206226.6|206076.6|206220.4|206070.4|12
1633033440000|2021-09-30 20:24:00|206224.5|206074.5|206221.8|206071.8|206226.8|206076.8|206216.2|206066.2|20
1633033450000|2021-09-30 20:24:10|206222.1|206072.1|206220.9|206070.9|206223.2|206073.2|206220|206070|23
1633033460000|2021-09-30 20:24:20|206222.2|206072.2|206221.4|206071.4|206223.7|206073.7|206221.4|206071.4|17
1633033470000|2021-09-30 20:24:30|206223.5|206073.5|206199.8|206049.8|206223.5|206073.5|206195.8|206045.8|20
1633033480000|2021-09-30 20:24:40|206197.9|206047.9|206196.9|206046.9|206199.9|206049.9|206192.3|206042.3|23
1633033490000|2021-09-30 20:24:50|206196.5|206046.5|206192.3|206042.3|206197.2|206047.2|206188.6|206038.6|16
1633033500000|2021-09-30 20:25:00|206192.1|206042.1|206189.8|206039.8|206195.9|206045.9|206189.5|206039.5|19
1633033510000|2021-09-30 20:25:10|206189.5|206039.5|206193.4|206043.4|206195.8|206045.8|206189.5|206039.5|17
1633033520000|2021-09-30 20:25:20|206192.7|206042.7|206192.5|206042.5|206193.9|206043.9|206191.9|206041.9|12
1633033530000|2021-09-30 20:25:30|206192.8|206042.8|206192.7|206042.7|206193.2|206043.2|206191.7|206041.7|14
1633033540000|2021-09-30 20:25:40|206192.4|206042.4|206190.5|206040.5|206192.4|206042.4|206190.5|206040.5|5
1633033550000|2021-09-30 20:25:50|206190.6|206040.6|206194|206044|206194.3|206044.3|206190.6|206040.6|18
1633033560000|2021-09-30 20:26:00|206193.9|206043.9|206192.2|206042.2|206193.9|206043.9|206191|206041|6
1633033570000|2021-09-30 20:26:10|206192.7|206042.7|206190.9|206040.9|206192.7|206042.7|206190.7|206040.7|7
1633033580000|2021-09-30 20:26:20|206190.8|206040.8|206192.9|206042.9|206193.3|206043.3|206190.8|206040.8|10
1633033590000|2021-09-30 20:26:30|206192.7|206042.7|206193.5|206043.5|206195.1|206045.1|206192.7|206042.7|11
1633033600000|2021-09-30 20:26:40|206193.6|206043.6|206190.5|206040.5|206193.6|206043.6|206189|206039|5
1633033610000|2021-09-30 20:26:50|206188.4|206038.4|206194|206044|206198.3|206048.3|206188.4|206038.4|19
1633033620000|2021-09-30 20:27:00|206193.9|206043.9|206192.4|206042.4|206196.4|206046.4|206192.3|206042.3|12
1633033630000|2021-09-30 20:27:10|206191.8|206041.8|206191.7|206041.7|206193.6|206043.6|206190.5|206040.5|23
1633033640000|2021-09-30 20:27:20|206191.2|206041.2|206193|206043|206193.7|206043.7|206191.2|206041.2|16
1633033650000|2021-09-30 20:27:30|206192|206042|206192.6|206042.6|206193.5|206043.5|206191.5|206041.5|14
1633033660000|2021-09-30 20:27:40|206192|206042|206192.9|206042.9|206194.9|206044.9|206190.4|206040.4|15
1633033670000|2021-09-30 20:27:50|206193.5|206043.5|206193.1|206043.1|206193.5|206043.5|206190.8|206040.8|8
1633033680000|2021-09-30 20:28:00|206188.7|206038.7|206194|206044|206196|206046|206188.7|206038.7|12
1633033690000|2021-09-30 20:28:10|206194.1|206044.1|206191.5|206041.5|206194.5|206044.5|206191.5|206041.5|7
1633033700000|2021-09-30 20:28:20|206191.1|206041.1|206174.8|206024.8|206192.3|206042.3|206174.3|206024.3|18
1633033710000|2021-09-30 20:28:30|206175.5|206025.5|206177.3|206027.3|206182.7|206032.7|206174.7|206024.7|25
1633033720000|2021-09-30 20:28:40|206177.4|206027.4|206174.7|206024.7|206178.1|206028.1|206173.4|206023.4|19
1633033730000|2021-09-30 20:28:50|206173.7|206023.7|206153.2|206003.2|206175.6|206025.6|206148.9|205998.9|23
1633033740000|2021-09-30 20:29:00|206153.5|206003.5|206144.9|205994.9|206153.8|206003.8|206144.9|205994.9|30
1633033750000|2021-09-30 20:29:10|206143.5|205993.5|206146|205996|206147.3|205997.3|206143.5|205993.5|29
1633033760000|2021-09-30 20:29:20|206144.6|205994.6|206147.8|205997.8|206148.8|205998.8|206144.2|205994.2|17
1633033770000|2021-09-30 20:29:30|206147.3|205997.3|206152.6|206002.6|206152.6|206002.6|206147.3|205997.3|13
1633033780000|2021-09-30 20:29:40|206147.1|205997.1|206149.4|205999.4|206152.2|206002.2|206145.7|205995.7|23
1633033790000|2021-09-30 20:29:50|206149.9|205999.9|206149|205999|206152|206002|206148.8|205998.8|12
1633033800000|2021-09-30 20:30:00|206146.3|205996.3|206150.1|206000.1|206152.6|206002.6|206146.3|205996.3|32
1633033810000|2021-09-30 20:30:10|206150.3|206000.3|206151.1|206001.1|206152|206002|206148.5|205998.5|21
1633033820000|2021-09-30 20:30:20|206150.9|206000.9|206152.1|206002.1|206152.6|206002.6|206149.7|205999.7|12
1633033830000|2021-09-30 20:30:30|206152.8|206002.8|206154.7|206004.7|206156.4|206006.4|206152.8|206002.8|19
1633033840000|2021-09-30 20:30:40|206153.5|206003.5|206149.9|205999.9|206153.6|206003.6|206149.9|205999.9|12
1633033850000|2021-09-30 20:30:50|206150.8|206000.8|206150.5|206000.5|206152.2|206002.2|206149.6|205999.6|15
1633033860000|2021-09-30 20:31:00|206152.6|206002.6|206155.7|206005.7|206157.3|206007.3|206152.6|206002.6|20
1633033870000|2021-09-30 20:31:10|206155.2|206005.2|206154.8|206004.8|206156.7|206006.7|206154.2|206004.2|15
1633033880000|2021-09-30 20:31:20|206154.5|206004.5|206153.5|206003.5|206155.5|206005.5|206153.2|206003.2|15
1633033890000|2021-09-30 20:31:30|206153.6|206003.6|206152.8|206002.8|206154.3|206004.3|206152.8|206002.8|7
1633033900000|2021-09-30 20:31:40|206154.3|206004.3|206157.3|206007.3|206158.7|206008.7|206153.3|206003.3|19
1633033910000|2021-09-30 20:31:50|206158.6|206008.6|206155.4|206005.4|206159.9|206009.9|206154|206004|17
1633033920000|2021-09-30 20:32:00|206157.5|206007.5|206154.3|206004.3|206157.5|206007.5|206151.5|206001.5|17
1633033930000|2021-09-30 20:32:10|206152.2|206002.2|206155.6|206005.6|206156.1|206006.1|206152.1|206002.1|9
1633033940000|2021-09-30 20:32:20|206154.8|206004.8|206153.5|206003.5|206156.9|206006.9|206152.3|206002.3|22
1633033950000|2021-09-30 20:32:30|206153|206003|206157.1|206007.1|206159.3|206009.3|206152.6|206002.6|9
1633033960000|2021-09-30 20:32:40|206156.8|206006.8|206157.5|206007.5|206158.6|206008.6|206156.5|206006.5|15
1633033970000|2021-09-30 20:32:50|206159.7|206009.7|206166.1|206016.1|206170.8|206020.8|206158.2|206008.2|25
1633033980000|2021-09-30 20:33:00|206165.5|206015.5|206165.8|206015.8|206168|206018|206156.4|206006.4|23
1633033990000|2021-09-30 20:33:10|206172.8|206022.8|206191.4|206041.4|206191.4|206041.4|206171.8|206021.8|29
1633034000000|2021-09-30 20:33:20|206190.9|206040.9|206187.5|206037.5|206192.2|206042.2|206187.4|206037.4|17
1633034010000|2021-09-30 20:33:30|206203.4|206053.4|206215.7|206065.7|206218.9|206068.9|206200.8|206050.8|24
1633034020000|2021-09-30 20:33:40|206213.9|206063.9|206196.2|206046.2|206213.9|206063.9|206194.4|206044.4|24
1633034030000|2021-09-30 20:33:50|206196.4|206046.4|206193.4|206043.4|206196.4|206046.4|206192.2|206042.2|17
1633034040000|2021-09-30 20:34:00|206193.2|206043.2|206183.7|206033.7|206194.2|206044.2|206182.1|206032.1|18
1633034050000|2021-09-30 20:34:10|206180|206030|206204.5|206054.5|206205.7|206055.7|206179.4|206029.4|24
1633034060000|2021-09-30 20:34:20|206205.1|206055.1|206239.9|206089.9|206240.9|206090.9|206200.2|206050.2|24
1633034070000|2021-09-30 20:34:30|206240.5|206090.5|206228.8|206078.8|206240.8|206090.8|206227.1|206077.1|16
1633034080000|2021-09-30 20:34:40|206228.4|206078.4|206214.7|206064.7|206228.7|206078.7|206214.3|206064.3|24
1633034090000|2021-09-30 20:34:50|206214.9|206064.9|206214.5|206064.5|206216.5|206066.5|206213.5|206063.5|14
1633034100000|2021-09-30 20:35:00|206215.2|206065.2|206215|206065|206218.4|206068.4|206214.8|206064.8|17
1633034110000|2021-09-30 20:35:10|206215.4|206065.4|206245.8|206095.8|206248.6|206098.6|206215|206065|18
1633034120000|2021-09-30 20:35:20|206245.2|206095.2|206220.2|206070.2|206246.5|206096.5|206218.2|206068.2|13
1633034130000|2021-09-30 20:35:30|206221|206071|206215|206065|206221|206071|206215|206065|18
1633034140000|2021-09-30 20:35:40|206215.6|206065.6|206218.5|206068.5|206220.7|206070.7|206215.6|206065.6|19
1633034150000|2021-09-30 20:35:50|206218.6|206068.6|206222.4|206072.4|206222.6|206072.6|206217.6|206067.6|11
1633034160000|2021-09-30 20:36:00|206221.4|206071.4|206246.5|206096.5|206252.4|206102.4|206219.8|206069.8|19
1633034170000|2021-09-30 20:36:10|206249.4|206099.4|206250.9|206100.9|206252.9|206102.9|206246.6|206096.6|20
1633034180000|2021-09-30 20:36:20|206250.4|206100.4|206251|206101|206252|206102|206250.3|206100.3|17
1633034190000|2021-09-30 20:36:30|206250.6|206100.6|206254.8|206104.8|206255.3|206105.3|206250.6|206100.6|19
1633034200000|2021-09-30 20:36:40|206255.3|206105.3|206255.7|206105.7|206255.8|206105.8|206253.5|206103.5|19
1633034210000|2021-09-30 20:36:50|206255.6|206105.6|206224.6|206074.6|206256.6|206106.6|206222.7|206072.7|23
1633034220000|2021-09-30 20:37:00|206223.9|206073.9|206220.4|206070.4|206232.5|206082.5|206220|206070|26
1633034230000|2021-09-30 20:37:10|206223.3|206073.3|206220|206070|206231|206081|206217.3|206067.3|31
1633034240000|2021-09-30 20:37:20|206216.9|206066.9|206214.9|206064.9|206223.9|206073.9|206214.6|206064.6|20
1633034250000|2021-09-30 20:37:30|206215.6|206065.6|206215.5|206065.5|206229.5|206079.5|206214.7|206064.7|34
1633034260000|2021-09-30 20:37:40|206216.3|206066.3|206275.3|206125.3|206277.2|206127.2|206216.3|206066.3|26
1633034270000|2021-09-30 20:37:50|206276.7|206126.7|206338|206188|206345.3|206195.3|206276.2|206126.2|32
1633034280000|2021-09-30 20:38:00|206337.5|206187.5|206340.5|206190.5|206351.9|206201.9|206336.1|206186.1|30
1633034290000|2021-09-30 20:38:10|206340.6|206190.6|206337.3|206187.3|206342.6|206192.6|206333.4|206183.4|20
1633034300000|2021-09-30 20:38:20|206337.1|206187.1|206333.2|206183.2|206337.1|206187.1|206331.1|206181.1|28
1633034310000|2021-09-30 20:38:30|206330.3|206180.3|206339.1|206189.1|206339.1|206189.1|206328.6|206178.6|21
1633034320000|2021-09-30 20:38:40|206338.1|206188.1|206332.9|206182.9|206338.2|206188.2|206332.5|206182.5|32
1633034330000|2021-09-30 20:38:50|206333.3|206183.3|206336.9|206186.9|206338.7|206188.7|206333.2|206183.2|21
1633034340000|2021-09-30 20:39:00|206338|206188|206334.8|206184.8|206339.1|206189.1|206333.1|206183.1|26
1633034350000|2021-09-30 20:39:10|206334.2|206184.2|206332.5|206182.5|206340.9|206190.9|206331.6|206181.6|23
1633034360000|2021-09-30 20:39:20|206332.4|206182.4|206333.6|206183.6|206340.4|206190.4|206330.2|206180.2|21
1633034370000|2021-09-30 20:39:30|206332.7|206182.7|206338.6|206188.6|206340.2|206190.2|206331.9|206181.9|26
1633034380000|2021-09-30 20:39:40|206338.4|206188.4|206335.8|206185.8|206339.7|206189.7|206334.9|206184.9|22
1633034390000|2021-09-30 20:39:50|206336.4|206186.4|206337.2|206187.2|206340.8|206190.8|206333.3|206183.3|26
1633034400000|2021-09-30 20:40:00|206336.8|206186.8|206337.3|206187.3|206343.3|206193.3|206335.4|206185.4|26
1633034410000|2021-09-30 20:40:10|206337.9|206187.9|206337.1|206187.1|206345|206195|206332.2|206182.2|22
1633034420000|2021-09-30 20:40:20|206336.1|206186.1|206334.6|206184.6|206342.7|206192.7|206332.5|206182.5|18
1633034430000|2021-09-30 20:40:30|206330.8|206180.8|206335.5|206185.5|206340.7|206190.7|206330.8|206180.8|24
1633034440000|2021-09-30 20:40:40|206335|206185|206334.1|206184.1|206342.1|206192.1|206331.7|206181.7|25
1633034450000|2021-09-30 20:40:50|206333.9|206183.9|206332.5|206182.5|206341.5|206191.5|206332.5|206182.5|22
1633034460000|2021-09-30 20:41:00|206333.2|206183.2|206336.5|206186.5|206339.2|206189.2|206333.2|206183.2|23
1633034470000|2021-09-30 20:41:10|206337|206187|206335.7|206185.7|206340.7|206190.7|206335.2|206185.2|19
1633034480000|2021-09-30 20:41:20|206334.5|206184.5|206326.2|206176.2|206339.8|206189.8|206326.2|206176.2|26
1633034490000|2021-09-30 20:41:30|206326.5|206176.5|206324.7|206174.7|206329.9|206179.9|206323.6|206173.6|24
1633034500000|2021-09-30 20:41:40|206316|206166|206290|206140|206323|206173|206288.7|206138.7|21
1633034510000|2021-09-30 20:41:50|206289.8|206139.8|206297.8|206147.8|206302.9|206152.9|206285.9|206135.9|29
1633034520000|2021-09-30 20:42:00|206297.7|206147.7|206297.4|206147.4|206300.3|206150.3|206297.4|206147.4|20
1633034530000|2021-09-30 20:42:10|206295.9|206145.9|206302.4|206152.4|206302.7|206152.7|206295.5|206145.5|24
1633034540000|2021-09-30 20:42:20|206299.9|206149.9|206301.9|206151.9|206304|206154|206299.4|206149.4|26
1633034550000|2021-09-30 20:42:30|206301.7|206151.7|206301.9|206151.9|206308.3|206158.3|206299.9|206149.9|21
1633034560000|2021-09-30 20:42:40|206301.8|206151.8|206306|206156|206306.7|206156.7|206301.6|206151.6|18
1633034570000|2021-09-30 20:42:50|206305.1|206155.1|206302.7|206152.7|206307.7|206157.7|206301.6|206151.6|28
1633034580000|2021-09-30 20:43:00|206301.8|206151.8|206298|206148|206303|206153|206290.4|206140.4|24
1633034590000|2021-09-30 20:43:10|206298.3|206148.3|206300.5|206150.5|206306.5|206156.5|206297.9|206147.9|18
1633034600000|2021-09-30 20:43:20|206299.8|206149.8|206298.9|206148.9|206302.7|206152.7|206298.9|206148.9|14
1633034610000|2021-09-30 20:43:30|206299|206149|206299.2|206149.2|206302.3|206152.3|206299|206149|17
1633034620000|2021-09-30 20:43:40|206299.3|206149.3|206301|206151|206303.4|206153.4|206299.3|206149.3|12
1633034630000|2021-09-30 20:43:50|206299.9|206149.9|206299.6|206149.6|206304.3|206154.3|206299.6|206149.6|14
1633034640000|2021-09-30 20:44:00|206298.8|206148.8|206300.4|206150.4|206304.8|206154.8|206298.8|206148.8|14
1633034650000|2021-09-30 20:44:10|206299.5|206149.5|206295.6|206145.6|206303.3|206153.3|206295.4|206145.4|17
1633034660000|2021-09-30 20:44:20|206295.2|206145.2|206297.4|206147.4|206299.8|206149.8|206295.2|206145.2|19
1633034670000|2021-09-30 20:44:30|206297.1|206147.1|206297.3|206147.3|206301.4|206151.4|206295.7|206145.7|15
1633034680000|2021-09-30 20:44:40|206296.6|206146.6|206297.9|206147.9|206299.6|206149.6|206295|206145|17
1633034690000|2021-09-30 20:44:50|206298.2|206148.2|206295.4|206145.4|206299.3|206149.3|206294.8|206144.8|15
1633034700000|2021-09-30 20:45:00|206288.5|206138.5|206361.7|206211.7|206374|206224|206288.5|206138.5|29
1633034710000|2021-09-30 20:45:10|206361.9|206211.9|206360.6|206210.6|206371.9|206221.9|206359.4|206209.4|26
1633034720000|2021-09-30 20:45:20|206358.2|206208.2|206360.1|206210.1|206366.1|206216.1|206357.7|206207.7|23
1633034730000|2021-09-30 20:45:30|206359.8|206209.8|206372.7|206222.7|206375.4|206225.4|206359.1|206209.1|20
1633034740000|2021-09-30 20:45:40|206373.5|206223.5|206369.3|206219.3|206375|206225|206367.7|206217.7|25
1633034750000|2021-09-30 20:45:50|206364.3|206214.3|206369.5|206219.5|206371.2|206221.2|206362.2|206212.2|24
1633034760000|2021-09-30 20:46:00|206370.5|206220.5|206359.1|206209.1|206370.5|206220.5|206355.6|206205.6|21
1633034770000|2021-09-30 20:46:10|206359.2|206209.2|206377.2|206227.2|206377.6|206227.6|206351.8|206201.8|20
1633034780000|2021-09-30 20:46:20|206376.3|206226.3|206380.6|206230.6|206382.2|206232.2|206375.2|206225.2|20
1633034790000|2021-09-30 20:46:30|206378.6|206228.6|206373.4|206223.4|206378.8|206228.8|206372.4|206222.4|10
1633034800000|2021-09-30 20:46:40|206372.9|206222.9|206352.9|206202.9|206376.6|206226.6|206343.6|206193.6|16
1633034810000|2021-09-30 20:46:50|206352.7|206202.7|206353.2|206203.2|206353.4|206203.4|206329.3|206179.3|18
1633034820000|2021-09-30 20:47:00|206353.5|206203.5|206343.7|206193.7|206353.5|206203.5|206342.9|206192.9|13
1633034830000|2021-09-30 20:47:10|206344.2|206194.2|206347.4|206197.4|206348.4|206198.4|206344.2|206194.2|10
1633034840000|2021-09-30 20:47:20|206346.7|206196.7|206351.8|206201.8|206357.2|206207.2|206345.9|206195.9|14
1633034850000|2021-09-30 20:47:30|206353.3|206203.3|206357.5|206207.5|206359|206209|206350.6|206200.6|11
1633034860000|2021-09-30 20:47:40|206357.1|206207.1|206374.9|206224.9|206378.5|206228.5|206355.1|206205.1|20
1633034870000|2021-09-30 20:47:50|206368.5|206218.5|206415.5|206265.5|206431.7|206281.7|206368.5|206218.5|27
1633034880000|2021-09-30 20:48:00|206414.7|206264.7|206421.3|206271.3|206422.5|206272.5|206414.7|206264.7|17
1633034890000|2021-09-30 20:48:10|206421.6|206271.6|206415.2|206265.2|206421.6|206271.6|206411.6|206261.6|12
1633034900000|2021-09-30 20:48:20|206414.4|206264.4|206415.5|206265.5|206415.9|206265.9|206413.5|206263.5|6
1633034910000|2021-09-30 20:48:30|206420.2|206270.2|206448.4|206298.4|206449.1|206299.1|206411.3|206261.3|10
1633034920000|2021-09-30 20:48:40|206455.9|206305.9|206412.9|206262.9|206471.4|206321.4|206410.7|206260.7|31
1633034930000|2021-09-30 20:48:50|206412.8|206262.8|206409.8|206259.8|206412.8|206262.8|206398.5|206248.5|35
1633034940000|2021-09-30 20:49:00|206408.6|206258.6|206406.8|206256.8|206408.6|206258.6|206403.9|206253.9|19
1633034950000|2021-09-30 20:49:10|206409.4|206259.4|206394.2|206244.2|206409.4|206259.4|206392.3|206242.3|26
1633034960000|2021-09-30 20:49:20|206394|206244|206392.4|206242.4|206394.8|206244.8|206388|206238|13
1633034970000|2021-09-30 20:49:30|206391.6|206241.6|206389.8|206239.8|206392.9|206242.9|206388.8|206238.8|18
1633034980000|2021-09-30 20:49:40|206390.1|206240.1|206384.1|206234.1|206391.2|206241.2|206377.5|206227.5|23
1633034990000|2021-09-30 20:49:50|206385.8|206235.8|206388.6|206238.6|206391.4|206241.4|206385.6|206235.6|11
1633035000000|2021-09-30 20:50:00|206388.2|206238.2|206385.5|206235.5|206396.9|206246.9|206384.1|206234.1|27
1633035010000|2021-09-30 20:50:10|206385.1|206235.1|206392.4|206242.4|206394.8|206244.8|206385.1|206235.1|21
1633035020000|2021-09-30 20:50:20|206392|206242|206399.1|206249.1|206407.9|206257.9|206392|206242|11
1633035030000|2021-09-30 20:50:30|206438.7|206288.7|206403.2|206253.2|206447.6|206297.6|206403.2|206253.2|22
1633035040000|2021-09-30 20:50:40|206396.7|206246.7|206393.3|206243.3|206403.7|206253.7|206390.9|206240.9|38
1633035050000|2021-09-30 20:50:50|206394.5|206244.5|206446.9|206296.9|206447.8|206297.8|206392|206242|36
1633035060000|2021-09-30 20:51:00|206447|206297|206422.4|206272.4|206448.2|206298.2|206418.4|206268.4|30
1633035070000|2021-09-30 20:51:10|206421.6|206271.6|206419.3|206269.3|206423|206273|206414.1|206264.1|17
1633035080000|2021-09-30 20:51:20|206418.9|206268.9|206419|206269|206419.8|206269.8|206412|206262|13
1633035090000|2021-09-30 20:51:30|206418.3|206268.3|206419.5|206269.5|206426|206276|206417.4|206267.4|22
1633035100000|2021-09-30 20:51:40|206422.2|206272.2|206421.6|206271.6|206423.5|206273.5|206416.8|206266.8|20
1633035110000|2021-09-30 20:51:50|206419.1|206269.1|206400.8|206250.8|206422.8|206272.8|206397.9|206247.9|25
1633035120000|2021-09-30 20:52:00|206404.7|206254.7|206402.3|206252.3|206410.2|206260.2|206402.3|206252.3|20
1633035130000|2021-09-30 20:52:10|206401.1|206251.1|206406.2|206256.2|206416.6|206266.6|206393.3|206243.3|39
1633035140000|2021-09-30 20:52:20|206406|206256|206404.2|206254.2|206407|206257|206400|206250|29
1633035150000|2021-09-30 20:52:30|206405|206255|206406|206256|206409.2|206259.2|206398.4|206248.4|25
1633035160000|2021-09-30 20:52:40|206405.9|206255.9|206409.2|206259.2|206409.2|206259.2|206404.6|206254.6|19
1633035170000|2021-09-30 20:52:50|206408.2|206258.2|206409|206259|206410.6|206260.6|206399.5|206249.5|17
1633035180000|2021-09-30 20:53:00|206404.8|206254.8|206420.1|206270.1|206425.8|206275.8|206401.9|206251.9|24
1633035190000|2021-09-30 20:53:10|206421.9|206271.9|206439.7|206289.7|206442.2|206292.2|206421.9|206271.9|23
1633035200000|2021-09-30 20:53:20|206440.5|206290.5|206445.3|206295.3|206461.2|206311.2|206440.5|206290.5|23
1633035210000|2021-09-30 20:53:30|206443.3|206293.3|206442.2|206292.2|206446.9|206296.9|206435|206285|21
1633035220000|2021-09-30 20:53:40|206441.6|206291.6|206441.8|206291.8|206441.8|206291.8|206429.5|206279.5|20
1633035230000|2021-09-30 20:53:50|206442.3|206292.3|206436.7|206286.7|206444.5|206294.5|206436.7|206286.7|13
1633035240000|2021-09-30 20:54:00|206436.3|206286.3|206445.3|206295.3|206448.5|206298.5|206436.3|206286.3|9
1633035250000|2021-09-30 20:54:10|206444.8|206294.8|206445.9|206295.9|206448|206298|206444.8|206294.8|14
1633035260000|2021-09-30 20:54:20|206445.4|206295.4|206433.9|206283.9|206445.4|206295.4|206429.1|206279.1|27
1633035270000|2021-09-30 20:54:30|206411|206261|206405.6|206255.6|206415.2|206265.2|206401.1|206251.1|30
1633035280000|2021-09-30 20:54:40|206410.3|206260.3|206407.7|206257.7|206420.9|206270.9|206400.4|206250.4|29
1633035290000|2021-09-30 20:54:50|206407|206257|206427.1|206277.1|206434.3|206284.3|206407|206257|20
1633035300000|2021-09-30 20:55:00|206428.1|206278.1|206425.8|206275.8|206443|206293|206421.7|206271.7|28
1633035310000|2021-09-30 20:55:10|206425.4|206275.4|206422.8|206272.8|206425.8|206275.8|206404.4|206254.4|27
1633035320000|2021-09-30 20:55:20|206425.1|206275.1|206404.5|206254.5|206427|206277|206400|206250|21
1633035330000|2021-09-30 20:55:30|206405.2|206255.2|206406.9|206256.9|206410.7|206260.7|206396.6|206246.6|16
1633035340000|2021-09-30 20:55:40|206409|206259|206420.7|206270.7|206421.6|206271.6|206401.5|206251.5|12
1633035350000|2021-09-30 20:55:50|206419.3|206269.3|206422.5|206272.5|206422.5|206272.5|206412.4|206262.4|8
1633035360000|2021-09-30 20:56:00|206425|206275|206459.9|206309.9|206462.7|206312.7|206404.9|206254.9|32
1633035370000|2021-09-30 20:56:10|206464.7|206314.7|206442|206292|206476.6|206326.6|206442|206292|19
1633035380000|2021-09-30 20:56:20|206464.6|206314.6|206439.4|206289.4|206464.6|206314.6|206423.7|206273.7|25
1633035390000|2021-09-30 20:56:30|206436.8|206286.8|206442.3|206292.3|206444.2|206294.2|206410.9|206260.9|16
1633035400000|2021-09-30 20:56:40|206444.1|206294.1|206464.6|206314.6|206470.1|206320.1|206420.3|206270.3|25
1633035410000|2021-09-30 20:56:50|206468.2|206318.2|206454.1|206304.1|206472.6|206322.6|206421|206271|17
1633035420000|2021-09-30 20:57:00|206440.9|206290.9|206466.7|206316.7|206478.2|206328.2|206425.6|206275.6|30
1633035430000|2021-09-30 20:57:10|206466.1|206316.1|206470.4|206320.4|206478.9|206328.9|206465.2|206315.2|8
1633035440000|2021-09-30 20:57:20|206468.1|206318.1|206464.1|206314.1|206468.1|206318.1|206461.2|206311.2|7
1633035450000|2021-09-30 20:57:30|206464.3|206314.3|206461.7|206311.7|206464.3|206314.3|206455.1|206305.1|6
1633035460000|2021-09-30 20:57:40|206467.7|206317.7|206462|206312|206468.3|206318.3|206462|206312|6
1633035470000|2021-09-30 20:57:50|206460.6|206310.6|206471.2|206321.2|206471.2|206321.2|206460.6|206310.6|2
1633035480000|2021-09-30 20:58:00|206467.1|206317.1|206463.9|206313.9|206468.4|206318.4|206463.9|206313.9|8
1633035490000|2021-09-30 20:58:10|206464.4|206314.4|206471.9|206321.9|206473.2|206323.2|206459.8|206309.8|12
1633035500000|2021-09-30 20:58:20|206471.8|206321.8|206469.5|206319.5|206471.8|206321.8|206466.7|206316.7|14
1633035510000|2021-09-30 20:58:30|206466.9|206316.9|206469.6|206319.6|206470.6|206320.6|206466.9|206316.9|8
1633035520000|2021-09-30 20:58:40|206469.8|206319.8|206463.1|206313.1|206469.8|206319.8|206462.5|206312.5|15
1633035530000|2021-09-30 20:58:50|206462.4|206312.4|206458.5|206308.5|206462.4|206312.4|206446|206296|15
1633035540000|2021-09-30 20:59:00|206456.6|206306.6|206451.5|206301.5|206467.2|206317.2|206442.5|206292.5|16
1633035550000|2021-09-30 20:59:10|206450|206300|206459.5|206309.5|206466.3|206316.3|206437.4|206287.4|18
1633035560000|2021-09-30 20:59:20|206458|206308|206508|206358|206513.4|206363.4|206457.3|206307.3|15
1633035570000|2021-09-30 20:59:30|206504.8|206354.8|206503.2|206353.2|206505.6|206355.6|206502|206352|13
1633035580000|2021-09-30 20:59:40|206510.1|206360.1|206469.3|206319.3|206510.1|206360.1|206463.8|206313.8|17
1633035590000|2021-09-30 20:59:50|206468.1|206318.1|206466.5|206316.5|206471.5|206321.5|206466.5|206316.5|14
1633035600000|2021-09-30 21:00:00|206479.5|206329.5|206482.8|206332.8|206524.6|206332.8|206475.7|206272|6
1633035610000|2021-09-30 21:00:10|206474.1|206324.1|206476.6|206326.6|206476.6|206326.6|206474.1|206324.1|2
1633035630000|2021-09-30 21:00:30|206478.5|206328.5|206476.5|206326.5|206489.4|206339.4|206476.5|206326.5|8
1633035640000|2021-09-30 21:00:40|206530.4|206270.4|206532.8|206268.1|206532.8|206270.4|206530.4|206268.1|2
1633035650000|2021-09-30 21:00:50|206533.9|206268.6|206533.9|206268.6|206533.9|206268.6|206533.9|206268.6|1
1633035660000|2021-09-30 21:01:00|206532.3|206268.7|206532.3|206274.4|206532.3|206274.4|206532.3|206268.7|2
1633035670000|2021-09-30 21:01:10|206539.3|206288.4|206540.3|206290|206540.3|206290|206539.3|206288.4|2
1633035680000|2021-09-30 21:01:20|206539.3|206288.8|206531.5|206271.5|206539.3|206288.8|206531.5|206271.5|2
1633035710000|2021-09-30 21:01:50|206531.6|206275|206525|206275|206531.6|206275|206525|206275|3
1633035720000|2021-09-30 21:02:00|206476.7|206326.7|206474.9|206324.9|206476.7|206326.7|206474.9|206324.9|2
1633035730000|2021-09-30 21:02:10|206473.1|206323.1|206473.1|206323.1|206473.1|206323.1|206473.1|206323.1|1
1633035740000|2021-09-30 21:02:20|206471.2|206321.2|206516.3|206261.6|206516.3|206321.2|206466.9|206261.6|3
1633035750000|2021-09-30 21:02:30|206461.5|206311.5|206507.7|206256.4|206507.7|206311.5|206461.5|206256.4|2
1633035760000|2021-09-30 21:02:40|206458.9|206308.9|206510.4|206255.7|206510.4|206308.9|206458.9|206255.7|2
1633035770000|2021-09-30 21:02:50|206529|206270.6|206528|206267.9|206531.3|206270.6|206528|206267.9|3
1633035780000|2021-09-30 21:03:00|206524.6|206270.6|206522.9|206270.6|206524.6|206270.6|206522.9|206270.6|2
1633035790000|2021-09-30 21:03:10|206473.1|206323.1|206520.9|206270.7|206524.7|206323.1|206473.1|206270.7|3
1633035800000|2021-09-30 21:03:20|206517.9|206267|206521.4|206251.8|206524.2|206267|206517.9|206251.7|3
1633035820000|2021-09-30 21:03:40|206518.6|206248.4|206518.6|206248.4|206518.6|206248.4|206518.6|206248.4|1
1633035830000|2021-09-30 21:03:50||206244.9||206248.5||206248.5||206244.9|2
1633035840000|2021-09-30 21:04:00|206506|206246.2|206510|206240.1|206510|206246.2|206506|206240.1|2
1633035850000|2021-09-30 21:04:10|206507.4|206236.6|206505.3|206247.5|206509.7|206247.5|206505.3|206236.6|3
1633035860000|2021-09-30 21:04:20|206504.1|206249.3|206504|206245.4|206504.1|206249.3|206504|206245.4|2
1633035880000|2021-09-30 21:04:40|206501.2|206241.6|206501.2|206241.6|206501.2|206241.6|206501.2|206241.6|1
1633035900000|2021-09-30 21:05:00|206436.2|206286.2|206426.1|206276.1|206542.1|206330.6|206426.1|206242|8
1633035910000|2021-09-30 21:05:10|206461.4|206311.4|206532.6|206257.9|206532.6|206311.4|206461.4|206257.9|2
1633035920000|2021-09-30 21:05:20|206540.2|206243.6|206504.7|206232.8|206540.2|206243.6|206504.7|206232.8|2
1633035940000|2021-09-30 21:05:40|206412.8|206262.8|206423.1|206273.1|206485|206335|206412.8|206262.8|3
1633035950000|2021-09-30 21:05:50|206456.2|206306.2|206458.3|206308.3|206474.4|206324.4|206452.2|206302.2|9
1633035970000|2021-09-30 21:06:10|206452.2|206302.2|206407.8|206257.8|206452.2|206302.2|206407.8|206257.8|2
1633035990000|2021-09-30 21:06:30|206412.8|206262.8|206407.8|206257.8|206412.8|206262.8|206407.8|206257.8|2
1633036000000|2021-09-30 21:06:40|206485|206335|206485|206335|206485|206335|206485|206335|1
1633036010000|2021-09-30 21:06:50|206418.8|206268.8|206431.7|206281.7|206431.7|206281.7|206407.8|206257.8|3
1633036020000|2021-09-30 21:07:00|206497.3|206241.3|206519.2|206265.4|206521|206269.5|206496.5|206240.6|4
1633036040000|2021-09-30 21:07:20|206518|206262.7|206431.5|206281.5|206518|206281.5|206431.5|206262.7|2
1633036060000|2021-09-30 21:07:40|206485|206335|206485|206335|206485|206335|206485|206335|1
1633036070000|2021-09-30 21:07:50|206466.7|206316.7|206434.8|206284.8|206470.2|206320.2|206434.8|206284.8|5
1633036080000|2021-09-30 21:08:00|206502.4|206245.6|206512.9|206251.2|206531.8|206294.2|206444.2|206241.1|8
1633036090000|2021-09-30 21:08:10|206511|206249.4|206511.6|206226.1|206537.9|206249.4|206499.3|206220.3|8
1633036100000|2021-09-30 21:08:20|206510.4|206221.8|206485|206335|206510.4|206335|206402.7|206206.7|4
1633036110000|2021-09-30 21:08:30|206558.5|206261.5|206558.5|206261.5|206558.5|206268.5|206551.5|206261.5|3
1633036120000|2021-09-30 21:08:40|206533.6|206236.6|206501.1|206205|206559|206262|206488.4|206205|8
1633036130000|2021-09-30 21:08:50|206506.6|206209.6|206496.8|206204.5|206514.2|206217.2|206496.8|206204.5|4
1633036140000|2021-09-30 21:09:00|206402.4|206204.6|206180.5|205883.5|206402.5|206252.5|206180.5|205883.5|7
1633036150000|2021-09-30 21:09:10|206079.4|205782.4|206162.2|205865.2|206162.3|205865.3|206079.4|205782.4|8
1633036160000|2021-09-30 21:09:20|206172.2|205875.2|206163.2|205866.2|206172.2|205875.2|206130.7|205833.7|9
1633036170000|2021-09-30 21:09:30|206166.6|205869.6|206131|205834|206166.6|205869.6|206111.6|205814.6|15
1633036180000|2021-09-30 21:09:40|206129.6|205832.6|206264.5|205967.5|206269|205972|206129.6|205832.6|19
1633036190000|2021-09-30 21:09:50|206264|205967|206263.7|205966.7|206270.6|205973.6|206263.6|205966.6|15
1633036200000|2021-09-30 21:10:00|206267.1|205970.1|206241.6|205944.6|206267.2|205970.2|206192|205895|19
1633036210000|2021-09-30 21:10:10|206241.8|205944.8|206266|205969|206266|205969|206237.4|205940.4|10
1633036220000|2021-09-30 21:10:20|206267.1|205970.1|206215.2|205918.2|206268.2|205971.2|206178.8|205881.8|13
1633036230000|2021-09-30 21:10:30|206228.2|205931.2|206265|205968|206265.9|205968.9|206227.7|205930.7|15
1633036240000|2021-09-30 21:10:40|206263.2|205966.2|206261.9|205964.9|206266.7|205969.7|206205.8|205908.8|16
1633036250000|2021-09-30 21:10:50|206258.9|205961.9|206248.7|205951.7|206258.9|205961.9|206215.3|205918.3|22
1633036260000|2021-09-30 21:11:00|206249.1|205952.1|206248.1|205951.1|206249.7|205952.7|206244.9|205947.9|14
1633036270000|2021-09-30 21:11:10|206232|205935|206241.9|205944.9|206247.5|205950.5|206230.4|205933.4|17
1633036280000|2021-09-30 21:11:20|206241.8|205944.8|206264.5|205967.5|206264.5|205967.5|206239.7|205942.7|14
1633036290000|2021-09-30 21:11:30|206232.5|205935.5|206239.9|205942.9|206248.2|205951.2|206223.1|205926.1|14
1633036300000|2021-09-30 21:11:40|206221|205924|206240.5|205943.5|206246.2|205949.2|206220.9|205923.9|15
1633036310000|2021-09-30 21:11:50|206240.4|205943.4|206259.8|205962.8|206261|205964|206239.1|205942.1|14
1633036320000|2021-09-30 21:12:00|206219.4|205922.4|206239.2|205942.2|206239.2|205942.2|206219.4|205922.4|5
1633036330000|2021-09-30 21:12:10|206198.2|205901.2|206246.7|205949.7|206246.7|205949.7|206198.2|205901.2|6
1633036340000|2021-09-30 21:12:20|206243.9|205946.9|206261.4|205964.4|206264.3|205967.3|206231.9|205934.9|8
1633036350000|2021-09-30 21:12:30|206209.4|205912.4|206237.3|205940.3|206237.3|205940.3|206209.4|205912.4|5
1633036360000|2021-09-30 21:12:40|206197.4|205900.4|206226.4|205929.4|206226.4|205929.4|206197.4|205900.4|5
1633036370000|2021-09-30 21:12:50|206225|205928|206239.6|205942.6|206239.6|205942.6|206220.5|205923.5|3
1633036380000|2021-09-30 21:13:00|206179|205882|206235.6|205938.6|206235.6|205938.6|206179|205882|7
1633036390000|2021-09-30 21:13:10|206228.7|205931.7|206225.2|205928.2|206231.3|205934.3|206225|205928|4
1633036400000|2021-09-30 21:13:20|206253.9|205956.9|206253.9|205956.9|206255|205958|206253.9|205956.9|3
1633036410000|2021-09-30 21:13:30|206140.6|205843.6|206262.7|205965.7|206262.7|205965.7|206140.6|205843.6|5
1633036420000|2021-09-30 21:13:40|206262.6|205965.6|206261.7|205964.7|206262.6|205965.6|206252.9|205955.9|12
1633036430000|2021-09-30 21:13:50|206261.2|205964.2|206260.4|205963.4|206261.2|205964.2|206260.4|205963.4|2
1633036440000|2021-09-30 21:14:00|206197.7|205900.7|206210|205913|206223.6|205926.6|206192.7|205895.7|6
1633036450000|2021-09-30 21:14:10|206218.7|205921.7|206191.8|205894.8|206218.7|205921.7|206169|205872|3
1633036460000|2021-09-30 21:14:20|206262.5|205965.5|206187.9|205890.9|206262.5|205965.5|206136.1|205839.1|3
1633036470000|2021-09-30 21:14:30|206201.5|205904.5|206257.2|205960.2|206257.2|205960.2|206201.5|205904.5|3
1633036480000|2021-09-30 21:14:40|206259.7|205962.7|206263.8|205966.8|206263.8|205966.8|206259.7|205962.7|3
1633036490000|2021-09-30 21:14:50|206263.6|205966.6|206208.8|205911.8|206263.6|205966.6|206178.4|205881.4|7
1633036500000|2021-09-30 21:15:00|206227.6|205930.6|206239.9|205942.9|206240|205943|206227.6|205930.6|6
1633036510000|2021-09-30 21:15:10|206216.5|205919.5|206205.1|205908.1|206216.5|205919.5|206205.1|205908.1|4
1633036520000|2021-09-30 21:15:20|206211.3|205914.3|206238.2|205941.2|206238.2|205941.2|206189.8|205892.8|4
1633036530000|2021-09-30 21:15:30|206261.1|205964.1|206259.6|205962.6|206261.1|205964.1|206256.4|205959.4|3
1633036540000|2021-09-30 21:15:40|206259.5|205962.5|206217|205920|206261.3|205964.3|206215.3|205918.3|6
1633036550000|2021-09-30 21:15:50|206223.1|205926.1|206237|205940|206244.3|205947.3|206223.1|205926.1|5
1633036560000|2021-09-30 21:16:00|206261.7|205964.7|206268.9|205971.9|206268.9|205971.9|206261.7|205964.7|6
1633036570000|2021-09-30 21:16:10|206267.9|205970.9|206232|205935|206267.9|205970.9|206232|205935|6
1633036580000|2021-09-30 21:16:20|206239.5|205942.5|206244.4|205947.4|206255.7|205958.7|206234.3|205937.3|9
1633036590000|2021-09-30 21:16:30|206239.9|205942.9|206238|205941|206244.5|205947.5|206238|205941|4
1633036600000|2021-09-30 21:16:40|206253|205956|206239.2|205942.2|206269.2|205972.2|206239.2|205942.2|5
1633036610000|2021-09-30 21:16:50|206239.5|205942.5|206254.5|205957.5|206257|205960|206239.5|205942.5|5
1633036620000|2021-09-30 21:17:00|206253|205956|206233.9|205936.9|206263.2|205966.2|206226.3|205929.3|5
1633036630000|2021-09-30 21:17:10|206234.3|205937.3|206234.3|205937.3|206234.3|205937.3|206234.3|205937.3|1
1633036640000|2021-09-30 21:17:20|206229.9|205932.9|206216.5|205919.5|206257.9|205960.9|206210.4|205913.4|9
1633036650000|2021-09-30 21:17:30|206218.4|205921.4|206238.4|205941.4|206244.4|205947.4|206218.4|205921.4|4
1633036660000|2021-09-30 21:17:40|206261.7|205964.7|206249|205952|206262.7|205965.7|206248.9|205951.9|10
1633036670000|2021-09-30 21:17:50|206244.1|205947.1|206204.1|205907.1|206253.4|205956.4|206198.6|205901.6|12
1633036680000|2021-09-30 21:18:00|206208.1|205911.1|206212.9|205915.9|206213.5|205916.5|206208.1|205911.1|14
1633036690000|2021-09-30 21:18:10|206212.6|205915.6|206191.3|205894.3|206235.8|205938.8|206182.8|205885.8|14
1633036700000|2021-09-30 21:18:20|206191.4|205894.4|206258.7|205961.7|206259.8|205962.8|206184.4|205887.4|15
1633036710000|2021-09-30 21:18:30|206254.5|205957.5|206212.9|205915.9|206254.7|205957.7|206204.6|205907.6|12
1633036720000|2021-09-30 21:18:40|206218.2|205921.2|206212.3|205915.3|206229.3|205932.3|206212.2|205915.2|14
1633036730000|2021-09-30 21:18:50|206166.1|205869.1|206357.1|206060.1|206457.3|206160.3|206072.8|205775.8|17
1633036740000|2021-09-30 21:19:00|206371.3|206074.3|206382.2|206085.2|206422.9|206125.9|206371.3|206074.3|23
1633036750000|2021-09-30 21:19:10|206382.7|206085.7|206310.3|206013.3|206409.2|206112.2|206284.1|205987.1|23
1633036760000|2021-09-30 21:19:20|206327.1|206030.1|206419.9|206122.9|206528.9|206231.9|206281.9|205984.9|20
1633036770000|2021-09-30 21:19:30|206442.3|206145.3|206366.2|206069.2|206442.3|206145.3|206346|206049|21
1633036780000|2021-09-30 21:19:40|206372|206075|206372.7|206075.7|206397.7|206100.7|206361.5|206064.5|20
1633036790000|2021-09-30 21:19:50|206379.9|206082.9|206380.1|206083.1|206389.2|206092.2|206333.4|206036.4|18
1633036800000|2021-09-30 21:20:00|206387.3|206090.3|206458.1|206161.1|206458.1|206161.1|206378|206081|12
1633036810000|2021-09-30 21:20:10|206449.9|206152.9|206390.4|206093.4|206449.9|206152.9|206361.6|206064.6|11
1633036820000|2021-09-30 21:20:20|206400.7|206103.7|206439.5|206142.5|206448.7|206151.7|206400.7|206103.7|9
1633036830000|2021-09-30 21:20:30|206440|206143|206510|206213|206510.1|206213.1|206440|206143|9
1633036840000|2021-09-30 21:20:40|206416.7|206119.7|206420.3|206123.3|206439.9|206142.9|206396.4|206099.4|11
1633036850000|2021-09-30 21:20:50|206420.5|206123.5|206364.9|206067.9|206455.7|206158.7|206330.4|206033.4|13
1633036860000|2021-09-30 21:21:00|206356.4|206059.4|206325.1|206028.1|206367.8|206070.8|206252.8|205955.8|18
1633036870000|2021-09-30 21:21:10|206315.8|206018.8|206376.3|206079.3|206376.3|206079.3|206315.8|206018.8|12
1633036880000|2021-09-30 21:21:20|206331.6|206034.6|206322.9|206025.9|206331.6|206034.6|206307.2|206010.2|8
1633036890000|2021-09-30 21:21:30|206323.5|206026.5|206334.3|206037.3|206350.4|206053.4|206314.1|206017.1|9
1633036900000|2021-09-30 21:21:40|206329.5|206032.5|206341.8|206044.8|206353.6|206056.6|206324.1|206027.1|7
1633036910000|2021-09-30 21:21:50|206362|206065|206352.7|206055.7|206369.6|206072.6|206323.6|206026.6|9
1633036920000|2021-09-30 21:22:00|206384.1|206087.1|206380.2|206083.2|206384.1|206087.1|206351|206054|9
1633036930000|2021-09-30 21:22:10|206410.2|206113.2|206470.5|206173.5|206470.5|206173.5|206410.2|206113.2|6
1633036940000|2021-09-30 21:22:20|206435|206138|206449.4|206152.4|206452.3|206155.3|206427.2|206130.2|4
1633036950000|2021-09-30 21:22:30|206426.8|206129.8|206444.9|206147.9|206444.9|206147.9|206426.8|206129.8|3
1633036960000|2021-09-30 21:22:40|206460|206163|206500.2|206203.2|206500.2|206203.2|206421.8|206124.8|5
1633036970000|2021-09-30 21:22:50|206511.3|206214.3|206405.4|206108.4|206511.3|206214.3|206377.6|206080.6|4
1633036980000|2021-09-30 21:23:00|206422.6|206125.6|206434.9|206137.9|206492.2|206195.2|206414.3|206117.3|5
1633036990000|2021-09-30 21:23:10|206467.9|206170.9|206465.9|206168.9|206467.9|206170.9|206465.9|206168.9|2
1633037000000|2021-09-30 21:23:20|206469.3|206172.3|206447.4|206150.4|206469.3|206172.3|206425.4|206128.4|4
1633037010000|2021-09-30 21:23:30|206437.9|206140.9|206508.1|206211.1|206508.1|206211.1|206437.9|206140.9|2
1633037020000|2021-09-30 21:23:40|206492.4|206195.4|206428.1|206131.1|206505.5|206208.5|206428.1|206131.1|5
1633037030000|2021-09-30 21:23:50|206437|206140|206426|206129|206463.4|206166.4|206350.8|206053.8|8
1633037040000|2021-09-30 21:24:00|206423.1|206126.1|206440.4|206143.4|206440.4|206143.4|206359.2|206062.2|6
1633037050000|2021-09-30 21:24:10|206457|206160|206356.6|206059.6|206472.3|206175.3|206322.6|206025.6|5
1633037060000|2021-09-30 21:24:20|206397.6|206100.6|206379.7|206082.7|206397.6|206100.6|206328|206031|4
1633037070000|2021-09-30 21:24:30|206378.9|206081.9|206397.5|206100.5|206397.5|206100.5|206328|206031|4
1633037080000|2021-09-30 21:24:40|206456.3|206159.3|206464.2|206167.2|206464.2|206167.2|206456.3|206159.3|2
1633037090000|2021-09-30 21:24:50|206465.5|206168.5|206468.6|206171.6|206468.6|206171.6|206463.4|206166.4|4
1633037100000|2021-09-30 21:25:00|206464.1|206167.1|206464.1|206167.1|206464.1|206167.1|206464.1|206167.1|1
1633037110000|2021-09-30 21:25:10|206466.7|206169.7|206468.7|206171.7|206468.7|206171.7|206466.7|206169.7|4
1633037120000|2021-09-30 21:25:20|206464.2|206167.2|206378.6|206081.6|206464.2|206167.2|206352|206055|3
1633037130000|2021-09-30 21:25:30|206426.7|206129.7|206455.3|206158.3|206458.8|206161.8|206417.3|206120.3|6
1633037140000|2021-09-30 21:25:40|206471.6|206174.6|206504.5|206207.5|206504.5|206207.5|206469.1|206172.1|3
1633037150000|2021-09-30 21:25:50|206507.7|206210.7|206510.9|206213.9|206510.9|206213.9|206507.7|206210.7|3
1633037160000|2021-09-30 21:26:00|206509.9|206212.9|206509|206212|206509.9|206212.9|206506.4|206209.4|4
1633037170000|2021-09-30 21:26:10|206510.9|206213.9|206507.4|206210.4|206510.9|206213.9|206507.4|206210.4|3
1633037180000|2021-09-30 21:26:20|206508.6|206211.6|206513.5|206216.5|206513.5|206216.5|206507.4|206210.4|3
1633037190000|2021-09-30 21:26:30|206504.3|206207.3|206510.7|206213.7|206510.7|206213.7|206504.3|206207.3|4
1633037200000|2021-09-30 21:26:40|206424.7|206127.7|206447.9|206150.9|206447.9|206150.9|206424.7|206127.7|3
1633037210000|2021-09-30 21:26:50|206482.1|206185.1|206480.8|206183.8|206484|206187|206480.8|206183.8|5
1633037220000|2021-09-30 21:27:00|206482.1|206185.1|206484|206187|206484|206187|206482.1|206185.1|2
1633037230000|2021-09-30 21:27:10|206478.7|206181.7|206482.1|206185.1|206482.1|206185.1|206478.7|206181.7|3
1633037240000|2021-09-30 21:27:20|206484|206187|206390.6|206093.6|206487.1|206190.1|206390.6|206093.6|5
1633037250000|2021-09-30 21:27:30|206437.8|206140.8|206484.1|206187.1|206484.1|206187.1|206437.8|206140.8|3
1633037260000|2021-09-30 21:27:40|206484.3|206187.3|206484.3|206187.3|206484.3|206187.3|206479.8|206182.8|5
1633037270000|2021-09-30 21:27:50|206484.6|206187.6|206482.6|206185.6|206484.6|206187.6|206479.9|206182.9|4
1633037280000|2021-09-30 21:28:00|206484.6|206187.6|206479.9|206182.9|206484.6|206187.6|206479.9|206182.9|2
1633037290000|2021-09-30 21:28:10|206481.3|206184.3|206488|206191|206488|206191|206481.3|206184.3|3
1633037300000|2021-09-30 21:28:20|206479.9|206182.9|206484.6|206187.6|206484.6|206187.6|206479.9|206182.9|2
1633037310000|2021-09-30 21:28:30|206482.6|206185.6|206481.3|206184.3|206484.6|206187.6|206479.9|206182.9|4
1633037320000|2021-09-30 21:28:40|206483.5|206186.5|206483.5|206186.5|206483.5|206186.5|206483.5|206186.5|1
1633037330000|2021-09-30 21:28:50|206484.6|206187.6|206483.5|206186.5|206484.6|206187.6|206479.9|206182.9|3
1633037340000|2021-09-30 21:29:00|206488|206191|206484.6|206187.6|206488|206191|206474.6|206177.6|3
1633037350000|2021-09-30 21:29:10|206481.3|206184.3|206477.9|206180.9|206481.3|206184.3|206477.9|206180.9|2
1633037360000|2021-09-30 21:29:20|206481.3|206184.3|206483.5|206186.5|206483.5|206186.5|206481.3|206184.3|2
1633037370000|2021-09-30 21:29:30|206488|206191|206483.5|206186.5|206488|206191|206479.9|206182.9|3
1633037380000|2021-09-30 21:29:40|206484.6|206187.6|206481.3|206184.3|206484.6|206187.6|206481.3|206184.3|2
1633037390000|2021-09-30 21:29:50|206482.6|206185.6|206484.4|206187.4|206484.4|206187.4|206482.6|206185.6|3
1633037400000|2021-09-30 21:30:00|206475.2|206178.2|206361.1|206064.1|206475.2|206178.2|206260.3|205963.3|24
1633037410000|2021-09-30 21:30:10|206352.2|206055.2|206325.9|206028.9|206361.8|206064.8|206266.3|205969.3|14
1633037420000|2021-09-30 21:30:20|206329.2|206032.2|206374.7|206077.7|206374.7|206077.7|206322.7|206025.7|13
1633037430000|2021-09-30 21:30:30|206366.1|206069.1|206427.3|206130.3|206427.5|206130.5|206310.4|206013.4|12
1633037440000|2021-09-30 21:30:40|206426.7|206129.7|206512.6|206215.6|206512.8|206215.8|206426.7|206129.7|8
1633037450000|2021-09-30 21:30:50|206513.4|206216.4|206512|206215|206520.1|206223.1|206508|206211|7
1633037460000|2021-09-30 21:31:00|206511.4|206214.4|206514.7|206217.7|206515.8|206218.8|206511.4|206214.4|5
1633037470000|2021-09-30 21:31:10|206514.5|206217.5|206514.9|206217.9|206514.9|206217.9|206507.7|206210.7|5
1633037480000|2021-09-30 21:31:20|206511.9|206214.9|206512.1|206215.1|206514.9|206217.9|206507.9|206210.9|4
1633037490000|2021-09-30 21:31:30|206513.6|206216.6|206349.4|206052.4|206513.6|206216.6|206224.7|205927.7|6
1633037500000|2021-09-30 21:31:40|206369.5|206072.5|206268.8|205971.8|206369.5|206201.2|206268.8|205971.8|3
1633037510000|2021-09-30 21:31:50|206301.1|206004.1|206279.9|205982.9|206301.1|206004.1|206225.2|205928.2|5
1633037520000|2021-09-30 21:32:00|206304.1|206007.1|206372.9|206075.9|206470.2|206173.2|206304.1|206007.1|8
1633037530000|2021-09-30 21:32:10|206387.4|206090.4|206353.6|206056.6|206423.4|206126.4|206283|205986|17
1633037540000|2021-09-30 21:32:20|206349.6|206052.6|206356.5|206059.5|206358.1|206061.1|206316.2|206019.2|7
1633037550000|2021-09-30 21:32:30|206354.9|206057.9|206321.9|206024.9|206358.4|206061.4|206287.4|205990.4|12
1633037560000|2021-09-30 21:32:40|206345|206048|206465.9|206168.9|206465.9|206168.9|206345|206048|13
1633037570000|2021-09-30 21:32:50|206465.8|206168.8|206397.1|206100.1|206465.8|206168.8|206370|206073|12
1633037580000|2021-09-30 21:33:00|206395.7|206098.7|206392.9|206095.9|206395.7|206098.7|206359.5|206062.5|10
1633037590000|2021-09-30 21:33:10|206385.2|206088.2|206411.2|206114.2|206411.2|206114.2|206359.1|206062.1|21
1633037600000|2021-09-30 21:33:20|206418|206121|206398.5|206101.5|206429.5|206132.5|206398.5|206101.5|19
1633037610000|2021-09-30 21:33:30|206404.4|206107.4|206436.7|206139.7|206436.7|206139.7|206404.3|206107.3|18
1633037620000|2021-09-30 21:33:40|206438.3|206141.3|206472.3|206175.3|206472.3|206175.3|206432.5|206135.5|10
1633037630000|2021-09-30 21:33:50|206474.7|206177.7|206490.8|206193.8|206490.8|206193.8|206464.7|206167.7|13
1633037640000|2021-09-30 21:34:00|206492.4|206195.4|206419.2|206122.2|206492.4|206195.4|206390.8|206093.8|11
1633037650000|2021-09-30 21:34:10|206339.9|206042.9|206402.8|206105.8|206402.8|206105.8|206310.5|206013.5|13
1633037660000|2021-09-30 21:34:20|206411.3|206114.3|206418.2|206121.2|206418.5|206121.5|206411.3|206114.3|5
1633037670000|2021-09-30 21:34:30|206267.6|205970.6|206391.4|206094.4|206391.4|206094.4|206267.6|205970.6|7
1633037680000|2021-09-30 21:34:40|206385.9|206088.9|206461.8|206164.8|206471.1|206174.1|206385.7|206088.7|7
1633037690000|2021-09-30 21:34:50|206509.7|206212.7|206485.6|206188.6|206509.7|206212.7|206464.7|206167.7|5
1633037700000|2021-09-30 21:35:00|206440.6|206143.6|206414.9|206117.9|206464.5|206167.5|206381.5|206084.5|7
1633037710000|2021-09-30 21:35:10|206425.3|206128.3|206428.3|206131.3|206438.8|206141.8|206425.3|206128.3|9
1633037720000|2021-09-30 21:35:20|206456.6|206159.6|206469.4|206172.4|206469.4|206172.4|206456.6|206159.6|4
1633037730000|2021-09-30 21:35:30|206483.1|206186.1|206458.5|206161.5|206483.1|206186.1|206447.9|206150.9|7
1633037740000|2021-09-30 21:35:40|206468.4|206171.4|206459.7|206162.7|206468.4|206171.4|206441.5|206144.5|5
1633037750000|2021-09-30 21:35:50|206463.6|206166.6|206445|206148|206479.3|206182.3|206445|206148|7
1633037760000|2021-09-30 21:36:00|206464.2|206167.2|206502.5|206205.5|206502.5|206205.5|206464.2|206167.2|3
1633037770000|2021-09-30 21:36:10|206430.6|206133.6|206453|206156|206454.6|206157.6|206430.6|206133.6|4
1633037780000|2021-09-30 21:36:20|206447.2|206150.2|206450.9|206153.9|206465.6|206168.6|206439|206142|4
1633037790000|2021-09-30 21:36:30|206461.1|206164.1|206478.5|206181.5|206478.5|206181.5|206461.1|206164.1|2
1633037800000|2021-09-30 21:36:40|206470.6|206173.6|206423.6|206126.6|206470.6|206173.6|206423.6|206126.6|4
1633037810000|2021-09-30 21:36:50|206502.7|206205.7|206472.1|206175.1|206502.9|206205.9|206438.9|206141.9|5
1633037820000|2021-09-30 21:37:00|206462.8|206165.8|206445.6|206148.6|206479.3|206182.3|206445.6|206148.6|4
1633037830000|2021-09-30 21:37:10|206455.2|206158.2|206458|206161|206464.9|206167.9|206443.7|206146.7|7
1633037840000|2021-09-30 21:37:20|206464.8|206167.8|206452.2|206155.2|206464.8|206167.8|206443.9|206146.9|4
1633037850000|2021-09-30 21:37:30|206461.1|206164.1|206449.7|206152.7|206461.1|206164.1|206442.4|206145.4|4
1633037860000|2021-09-30 21:37:40|206463.2|206166.2|206477.5|206180.5|206477.5|206180.5|206463.2|206166.2|4
1633037870000|2021-09-30 21:37:50|206451.4|206154.4|206464.7|206167.7|206464.7|206167.7|206442.2|206145.2|6
1633037880000|2021-09-30 21:38:00|206450|206153|206450|206153|206450|206153|206450|206153|1
1633037890000|2021-09-30 21:38:10|206460.1|206163.1|206443.8|206146.8|206477.3|206180.3|206443.8|206146.8|4
1633037900000|2021-09-30 21:38:20|206462.9|206165.9|206477.1|206180.1|206477.1|206180.1|206460.1|206163.1|3
1633037910000|2021-09-30 21:38:30|206454.7|206157.7|206456.3|206159.3|206458.5|206161.5|206442.3|206145.3|5
1633037920000|2021-09-30 21:38:40|206453.3|206156.3|206453.4|206156.4|206477.1|206180.1|206453.3|206156.3|5
1633037930000|2021-09-30 21:38:50|206462.9|206165.9|206476.7|206179.7|206476.7|206179.7|206462.5|206165.5|4
1633037940000|2021-09-30 21:39:00|206500.4|206203.4|206476.2|206179.2|206500.4|206203.4|206429.3|206132.3|6
1633037950000|2021-09-30 21:39:10|206443.1|206146.1|206452.6|206155.6|206452.6|206155.6|206443.1|206146.1|2
1633037960000|2021-09-30 21:39:20|206462.1|206165.1|206429|206132|206499.9|206202.9|206429|206132|4
1633037970000|2021-09-30 21:39:30|206468.2|206171.2|206475.8|206178.8|206475.8|206178.8|206468|206171|3
1633037980000|2021-09-30 21:39:40|206499.4|206202.4|206475.8|206178.8|206499.4|206202.4|206405.1|206108.1|5
1633037990000|2021-09-30 21:39:50|206496.8|206199.8|206472|206175|206496.8|206199.8|206472|206175|3
1633038000000|2021-09-30 21:40:00|206494.1|206197.1|206466.4|206169.4|206494.1|206197.1|206459.8|206162.8|5
1633038010000|2021-09-30 21:40:10|206466.5|206169.5|206453.3|206156.3|206466.5|206169.5|206448.9|206151.9|3
1633038020000|2021-09-30 21:40:20|206456.2|206159.2|206471.6|206174.6|206482.4|206185.4|206456.2|206159.2|5
1633038030000|2021-09-30 21:40:30|206493.2|206196.2|206431|206134|206493.2|206196.2|206431|206134|5
1633038040000|2021-09-30 21:40:40|206455.4|206158.4|206469.1|206172.1|206469.1|206172.1|206455.4|206158.4|3
1633038050000|2021-09-30 21:40:50|206469.3|206172.3|206471.8|206174.8|206471.9|206174.9|206447.4|206150.4|12
1633038060000|2021-09-30 21:41:00|206209.8|205912.8|206350|206053|206362.3|206065.3|206209.8|205912.8|7
1633038070000|2021-09-30 21:41:10|206349.4|206052.4|206399.8|206102.8|206400.7|206103.7|206349.3|206052.3|9
1633038080000|2021-09-30 21:41:20|206258|205961|206470.8|206173.8|206471|206174|206258|205961|5
1633038090000|2021-09-30 21:41:30|206432|206135|206456.8|206159.8|206456.8|206159.8|206432|206135|2
1633038100000|2021-09-30 21:41:40|206454.2|206157.2|206432|206135|206494.1|206197.1|206432|206135|4
1633038110000|2021-09-30 21:41:50|206463|206166|206474.1|206177.1|206474.1|206177.1|206463|206166|5
1633038120000|2021-09-30 21:42:00|206440.8|206143.8|206474.1|206177.1|206474.1|206177.1|206440.8|206143.8|2
1633038130000|2021-09-30 21:42:10|206450.3|206153.3|206450.3|206153.3|206450.3|206153.3|206450.3|206153.3|1
1633038140000|2021-09-30 21:42:20|206466.4|206169.4|206473.9|206176.9|206473.9|206176.9|206466|206169|3
1633038150000|2021-09-30 21:42:30|206497.8|206200.8|206473.9|206176.9|206497.8|206200.8|206402.3|206105.3|3
1633038160000|2021-09-30 21:42:40|206497.8|206200.8|206466.6|206169.6|206497.8|206200.8|206440.5|206143.5|4
1633038170000|2021-09-30 21:42:50|206474.9|206177.9|206441.5|206144.5|206475.2|206178.2|206441.5|206144.5|5
1633038180000|2021-09-30 21:43:00|206475.2|206178.2|206475.2|206178.2|206475.2|206178.2|206475.2|206178.2|1
1633038190000|2021-09-30 21:43:10|206474.8|206177.8|206450.4|206153.4|206474.8|206177.8|206440.6|206143.6|5
1633038200000|2021-09-30 21:43:20|206466.4|206169.4|206434.5|206137.5|206498.3|206201.3|206434.5|206137.5|4
1633038210000|2021-09-30 21:43:30|206466.1|206169.1|206471.9|206174.9|206472.9|206175.9|206465.6|206168.6|4
1633038220000|2021-09-30 21:43:40|206495.5|206198.5|206464.1|206167.1|206495.5|206198.5|206448.3|206151.3|3
1633038230000|2021-09-30 21:43:50|206471.9|206174.9|206457.8|206160.8|206471.9|206174.9|206438.9|206141.9|4
1633038240000|2021-09-30 21:44:00|206471.9|206174.9|206492.5|206195.5|206495.1|206198.1|206471.9|206174.9|5
1633038250000|2021-09-30 21:44:10|206446.1|206149.1|206492.5|206195.5|206492.5|206195.5|206446.1|206149.1|3
1633038260000|2021-09-30 21:44:20|206436.8|206139.8|206438.2|206141.2|206467.1|206170.1|206435.9|206138.9|5
1633038270000|2021-09-30 21:44:30|206449.5|206152.5|206467|206170|206481.9|206184.9|206449.5|206152.5|3
1633038280000|2021-09-30 21:44:40|206475.5|206178.5|206481.9|206184.9|206481.9|206184.9|206474.3|206177.3|4
1633038290000|2021-09-30 21:44:50|206464.2|206167.2|206480.4|206183.4|206480.4|206183.4|206464.2|206167.2|6
1633038300000|2021-09-30 21:45:00|206471.9|206174.9|206484|206187|206503.6|206206.6|206466.1|206169.1|9
1633038310000|2021-09-30 21:45:10|206488.5|206191.5|206461.6|206164.6|206489.2|206192.2|206461.6|206164.6|9
1633038320000|2021-09-30 21:45:20|206473.4|206176.4|206483.6|206186.6|206483.6|206186.6|206471.5|206174.5|6
1633038330000|2021-09-30 21:45:30|206467.4|206170.4|206428.1|206131.1|206468.9|206171.9|206411.6|206114.6|6
1633038340000|2021-09-30 21:45:40|206441|206144|206415.8|206118.8|206441|206144|206415.8|206118.8|8
1633038350000|2021-09-30 21:45:50|206433.8|206136.8|206478.4|206181.4|206478.4|206181.4|206433.8|206136.8|6
1633038360000|2021-09-30 21:46:00|206494.8|206197.8|206455.8|206178|206495.7|206198.7|206455.8|206178|3
1633038370000|2021-09-30 21:46:10|206464.3|206176.2|206448.9|206151.9|206480.6|206183.6|206436.1|206139.1|7
1633038380000|2021-09-30 21:46:20|206463.7|206166.7|206458.6|206161.6|206463.7|206166.7|206454.7|206157.7|7
1633038390000|2021-09-30 21:46:30|206455.9|206158.9|206457.7|206160.7|206457.9|206160.9|206443.1|206146.1|6
1633038400000|2021-09-30 21:46:40|206472.9|206175.9|206466.5|206169.5|206472.9|206188.2|206448.4|206156.6|5
1633038410000|2021-09-30 21:46:50|206476.9|206179.9|206444.3|206147.3|206476.9|206179.9|206444.3|206147.3|4
1633038420000|2021-09-30 21:47:00|206460.6|206163.6|206459.3|206162.3|206464|206167|206457.7|206160.7|4
1633038430000|2021-09-30 21:47:10|206457.7|206160.7|206468.2|206171.2|206476|206179|206457.7|206160.7|4
1633038440000|2021-09-30 21:47:20|206471.2|206174.2|206472.4|206175.4|206472.6|206175.6|206463|206166|6
1633038450000|2021-09-30 21:47:30|206447.5|206150.9|206496.5|206199.5|206496.5|206199.5|206447.5|206150.9|5
1633038460000|2021-09-30 21:47:40|206383.1|206233.1|206480.5|206183.5|206480.5|206233.1|206383.1|206180|3
1633038470000|2021-09-30 21:47:50|206444.4|206176.6|206476.5|206179.5|206476.5|206223|206373|206176.6|3
1633038480000|2021-09-30 21:48:00|206435.3|206138.3|206474.3|206177.3|206496.5|206199.5|206435.3|206138.3|5
1633038490000|2021-09-30 21:48:10|206481.7|206184.7|206485.4|206188.4|206485.4|206188.4|206478.7|206181.7|3
1633038500000|2021-09-30 21:48:20|206454|206157|206454.9|206157.9|206460.6|206163.6|206438.9|206141.9|5
1633038510000|2021-09-30 21:48:30|206496.5|206199.5|206464.3|206167.3|206496.5|206199.5|206414.7|206144.4|4
1633038520000|2021-09-30 21:48:40|206474|206177|206442.3|206145.3|206474|206177|206442.3|206145.3|2
1633038530000|2021-09-30 21:48:50|206455.9|206158.9|206453.9|206156.9|206476.2|206179.2|206450.6|206153.6|4
1633038540000|2021-09-30 21:49:00|206439.2|206148.8|206453.6|206156.6|206453.6|206156.6|206423.6|206126.6|4
1633038550000|2021-09-30 21:49:10|206458.9|206161.9|206441.7|206144.7|206458.9|206161.9|206441.6|206144.6|5
1633038560000|2021-09-30 21:49:20|206428.6|206131.6|206471.1|206174.1|206472.9|206175.9|206428.6|206131.6|5
1633038570000|2021-09-30 21:49:30|206475.8|206178.8|206472.1|206175.1|206475.8|206178.8|206466.2|206169.2|3
1633038580000|2021-09-30 21:49:40|206473.9|206176.9|206516.5|206219.5|206516.5|206219.5|206473.9|206176.9|3
1633038590000|2021-09-30 21:49:50|206513.2|206216.2|206471.3|206174.3|206513.2|206216.2|206422.6|206164.8|4
1633038600000|2021-09-30 21:50:00|206471|206174|206473.9|206176.9|206473.9|206176.9|206427|206130|6
1633038610000|2021-09-30 21:50:10|206443.7|206146.7|206432.2|206135.2|206443.7|206146.7|206432.2|206135.2|2
1633038620000|2021-09-30 21:50:20|206440.6|206143.6|206494.7|206197.7|206495.1|206198.1|206440.6|206143.6|4
1633038630000|2021-09-30 21:50:30|206443.2|206146.2|206418|206121|206459.1|206164.8|206418|206121|8
1633038640000|2021-09-30 21:50:40|206440.4|206143.4|206481.8|206184.8|206481.8|206184.8|206440.4|206143.4|4
1633038650000|2021-09-30 21:50:50|206477.5|206180.5|206448.1|206151.1|206481.8|206184.8|206443.8|206146.8|5
1633038660000|2021-09-30 21:51:00|206457.4|206160.4|206463.6|206166.6|206463.6|206166.6|206457.4|206160.4|2
1633038670000|2021-09-30 21:51:10|206453.6|206156.6|206467.7|206170.7|206467.7|206170.7|206421.2|206124.2|5
1633038680000|2021-09-30 21:51:20|206494.7|206197.7|206460.3|206163.3|206494.7|206197.7|206430.3|206133.3|3
1633038690000|2021-09-30 21:51:30|206473.2|206176.2|206441.3|206144.3|206473.2|206176.2|206441.3|206144.3|2
1633038700000|2021-09-30 21:51:40|206416.1|206119.1|206473.9|206176.9|206473.9|206176.9|206416.1|206119.1|5
1633038710000|2021-09-30 21:51:50|206443.7|206146.7|206466.7|206169.7|206466.7|206169.7|206443.7|206146.7|3
1633038720000|2021-09-30 21:52:00|206434.7|206138.2|206422.9|206125.9|206449.2|206152.2|206422.9|206125.9|4
1633038730000|2021-09-30 21:52:10|206466.7|206169.7|206473|206176|206473.5|206176.5|206452.3|206155.3|4
1633038740000|2021-09-30 21:52:20|206443|206146|206465.9|206168.9|206465.9|206168.9|206443|206146|3
1633038750000|2021-09-30 21:52:30|206434.4|206138|206422.6|206125.6|206448.8|206151.8|206422.6|206125.6|3
1633038760000|2021-09-30 21:52:40|206443.4|206146.4|206473|206176|206473|206176|206443.4|206146.4|2
1633038770000|2021-09-30 21:52:50|206451.5|206154.5|206435.5|206138.5|206465.9|206168.9|206426.9|206129.9|5
1633038780000|2021-09-30 21:53:00|206441.6|206144.6|206444.8|206148.4|206444.9|206148.4|206420.3|206144.4|6
1633038790000|2021-09-30 21:53:10|206464.7|206167.7|206447.9|206150.9|206464.7|206167.7|206447.9|206150.9|3
1633038800000|2021-09-30 21:53:20|206456.5|206159.5|206459.1|206162.1|206459.1|206162.1|206453|206156|5
1633038810000|2021-09-30 21:53:30|206458.7|206161.7|206471.4|206174.4|206471.4|206174.4|206419.5|206122.5|6
1633038820000|2021-09-30 21:53:40|206492.6|206195.6|206436|206139|206492.6|206195.6|206436|206139|2
1633038830000|2021-09-30 21:53:50|206458.7|206161.7|206432.5|206135.5|206458.7|206161.7|206417.8|206120.8|8
1633038840000|2021-09-30 21:54:00|206464.7|206167.7|206456.5|206159.5|206466.8|206169.8|206450.9|206153.9|6
1633038850000|2021-09-30 21:54:10|206456.8|206159.8|206435.8|206138.8|206471.6|206174.6|206435.8|206138.8|7
1633038860000|2021-09-30 21:54:20|206441.9|206144.9|206465|206168|206476.1|206179.1|206441.9|206144.9|4
1633038870000|2021-09-30 21:54:30|206462.6|206165.6|206461.8|206164.8|206462.7|206165.7|206461.8|206164.8|3
1633038880000|2021-09-30 21:54:40|206418.6|206121.6|206445.6|206148.6|206445.6|206148.6|206418.6|206121.6|4
1633038890000|2021-09-30 21:54:50|206452.1|206155.1|206481.3|206184.3|206482.7|206185.7|206451.1|206154.1|6
1633038910000|2021-09-30 21:55:10|206426.1|206129.1|206481.3|206184.3|206481.3|206184.3|206401.4|206117|3
1633038920000|2021-09-30 21:55:20|206426.5|206140.8|206455.7|206158.7|206464.4|206167.4|206409.5|206112.5|8
1633038930000|2021-09-30 21:55:30|206473.4|206176.4|206477.5|206180.5|206477.8|206180.8|206473.4|206176.4|5
1633038940000|2021-09-30 21:55:40|206471.1|206174.1|206459.4|206162.4|206481.6|206184.6|206459.4|206162.4|5
1633038950000|2021-09-30 21:55:50|206470.4|206173.4|206474.6|206177.6|206483.2|206186.2|206470.4|206173.4|5
1633038960000|2021-09-30 21:56:00|206476.1|206179.1|206474.8|206177.8|206476.3|206179.3|206474.8|206177.8|6
1633038970000|2021-09-30 21:56:10|206465.6|206168.6|206434.1|206137.1|206478|206181|206434.1|206137.1|7
1633038980000|2021-09-30 21:56:20|206454.9|206157.9|206447.4|206150.4|206464|206167|206433.7|206136.7|6
1633038990000|2021-09-30 21:56:30|206459|206162|206460.5|206163.5|206460.5|206163.5|206450.9|206153.9|3
1633039000000|2021-09-30 21:56:40|206462.6|206165.6|206467|206170|206467.4|206170.4|206462.6|206165.6|5
1633039010000|2021-09-30 21:56:50|206498|206201|206497.9|206200.9|206498|206201|206415.3|206128.4|5
1633039020000|2021-09-30 21:57:00|206446.2|206149.2|206378.6|206081.6|206446.2|206149.2|206378.6|206081.6|2
1633039030000|2021-09-30 21:57:10|206497.7|206200.7|206429.1|206132.1|206497.9|206200.9|206429.1|206132.1|6
1633039040000|2021-09-30 21:57:20|206438.1|206141.1|206449.3|206152.3|206450|206153|206438.1|206141.1|6
1633039050000|2021-09-30 21:57:30|206428.3|206131.3|206447.1|206150.1|206447.1|206150.1|206428.3|206131.3|4
1633039060000|2021-09-30 21:57:40|206460.6|206163.6|206472.3|206175.3|206492.5|206195.5|206460.6|206163.6|3
1633039070000|2021-09-30 21:57:50|206443.7|206146.7|206449|206152|206459.4|206162.4|206436.5|206139.5|5
1633039080000|2021-09-30 21:58:00|206406.6|206109.6|206440.3|206143.3|206440.3|206143.3|206406.6|206109.6|4
1633039090000|2021-09-30 21:58:10|206421.2|206124.2|206428|206131|206441.7|206144.7|206421.2|206124.2|5
1633039100000|2021-09-30 21:58:20|206447|206150|206460.5|206163.5|206460.5|206163.5|206366.4|206069.4|9
1633039110000|2021-09-30 21:58:30|206455.8|206158.8|206436|206139|206464.2|206167.2|206436|206139|7
1633039120000|2021-09-30 21:58:40|206460|206163|206422.2|206125.2|206460.6|206163.6|206401.9|206104.9|6
1633039130000|2021-09-30 21:58:50|206431.6|206134.6|206443.6|206146.6|206456|206159|206379.8|206082.8|17
1633039140000|2021-09-30 21:59:00|206474.6|206177.6|206446.2|206149.2|206474.6|206177.6|206419.6|206122.6|16
1633039150000|2021-09-30 21:59:10|206460.5|206163.5|206451.9|206154.9|206470.4|206173.4|206451.9|206154.9|5
1633039160000|2021-09-30 21:59:20|206455.9|206158.9|206458.7|206161.7|206469.1|206172.1|206455.9|206158.9|6
1633039170000|2021-09-30 21:59:30|206462.5|206165.5|206448.7|206151.7|206473|206176|206438.3|206141.3|6
1633039180000|2021-09-30 21:59:40|206453|206156|206409.9|206112.9|206469.3|206172.3|206405.8|206108.8|10
1633039190000|2021-09-30 21:59:50|206439.4|206142.4|206429.5|206132.5|206439.4|206142.4|206408.7|206111.7|9
1633039200000|2021-09-30 22:00:00|206407.2|206110.2|206459.8|206162.8|206468.2|206171.2|206404.2|206107.2|28
1633039210000|2021-09-30 22:00:10|206464.1|206167.1|206451.9|206154.9|206483.7|206186.7|206447|206150|25
1633039220000|2021-09-30 22:00:20|206448.6|206151.6|206425.4|206128.4|206457.4|206160.4|206412.8|206115.8|30
1633039230000|2021-09-30 22:00:30|206414.7|206117.7|206419.7|206122.7|206434.5|206137.5|206397.2|206100.2|29
1633039240000|2021-09-30 22:00:40|206413.1|206116.1|206405.8|206108.8|206413.1|206116.1|206390.1|206093.1|24
1633039250000|2021-09-30 22:00:50|206399.9|206102.9|206396.9|206099.9|206399.9|206102.9|206375.4|206078.4|23
1633039260000|2021-09-30 22:01:00|206389.3|206092.3|206412.7|206115.7|206412.7|206115.7|206382.8|206085.8|23
1633039270000|2021-09-30 22:01:10|206411.1|206114.1|206413.7|206134.5|206423.6|206134.5|206406.2|206114.1|21
1633039280000|2021-09-30 22:01:20|206402.8|206132|206405.9|206148.8|206406.7|206201.6|206337.6|206127.7|22
1633039290000|2021-09-30 22:01:30|206405.8|206148.9|206362.5|206212.5|206428.1|206212.5|206329.3|206133.9|21
1633039300000|2021-09-30 22:01:40|206358.9|206208.9|206349.2|206052.2|206427|206208.9|206327.2|206052.2|13
1633039310000|2021-09-30 22:01:50|206410.7|206113.7|206383.5|206087.3|206411.2|206125.9|206343.9|206046.9|23
1633039320000|2021-09-30 22:02:00|206385|206089.1|206374.3|206077.3|206385|206089.1|206361.5|206068.1|22
1633039330000|2021-09-30 22:02:10|206376.9|206084.5|206386.2|206089.2|206390.6|206093.6|206367.6|206070.6|13
1633039340000|2021-09-30 22:02:20|206387.8|206090.8|206388.3|206102.9|206390|206102.9|206348.1|206051.1|21
1633039350000|2021-09-30 22:02:30|206368.3|206071.3|206351.8|206054.8|206376.7|206200.6|206340.1|206043.1|15
1633039360000|2021-09-30 22:02:40|206363.7|206070.8|206375.7|206078.7|206375.7|206078.7|206348.6|206051.6|11
1633039370000|2021-09-30 22:02:50|206374.9|206077.9|206384.6|206087.6|206399.5|206102.5|206373.8|206076.8|12
1633039380000|2021-09-30 22:03:00|206379.6|206082.6|206379.7|206082.7|206379.7|206082.7|206364.5|206067.5|10
1633039390000|2021-09-30 22:03:10|206380.8|206083.8|206344|206047|206384.7|206087.8|206344|206047|6
1633039400000|2021-09-30 22:03:20|206357.7|206060.7|206377.1|206081.2|206396.9|206172.2|206320.6|206060.7|23
1633039410000|2021-09-30 22:03:30|206383.3|206094.3|206386.4|206089.4|206388.6|206190.8|206316.1|206078.4|26
1633039420000|2021-09-30 22:03:40|206394.3|206099.1|206358.4|206080.1|206394.3|206109.3|206344.1|206054.6|23
1633039430000|2021-09-30 22:03:50|206358.3|206079.8|206320.7|206067.7|206358.3|206139.6|206266.5|206020.3|21
1633039440000|2021-09-30 22:04:00|206268.2|206118.2|206321.8|206063.7|206321.8|206131.8|206267.2|206045.7|15
1633039450000|2021-09-30 22:04:10|206322.5|206062.1|206318.1|206052|206322.5|206121.6|206268.2|206049.8|12
1633039460000|2021-09-30 22:04:20|206313.3|206050.7|206286.4|206136.4|206313.3|206142.6|206268.5|206050.7|16
1633039470000|2021-09-30 22:04:30|206290.9|206140.9|206296.8|206146.8|206296.8|206146.8|206290.9|206140.9|7
1633039480000|2021-09-30 22:04:40|206294.2|206144.2|206290.6|206140.6|206295.1|206145.1|206288.2|206138.2|8
1633039490000|2021-09-30 22:04:50|206292.7|206142.7|206295.7|206145.7|206295.8|206145.8|206291.5|206141.5|7
1633039500000|2021-09-30 22:05:00|206408.7|206129.2|206282.3|206132.3|206408.7|206181.5|206279.6|206127.6|13
1633039510000|2021-09-30 22:05:10|206280.3|206130.3|206284.6|206134.6|206289|206139|206280.3|206130.3|14
1633039520000|2021-09-30 22:05:20|206286.4|206136.4|206282.9|206132.9|206288.8|206138.8|206281.9|206131.9|13
1633039530000|2021-09-30 22:05:30|206287|206137|206302.7|206152.7|206366.2|206152.7|206285.8|206088|14
1633039540000|2021-09-30 22:05:40|206305|206155|206307|206157|206307.3|206157.3|206300.1|206150.1|15
1633039550000|2021-09-30 22:05:50|206307.2|206157.2|206305.9|206155.9|206308.7|206158.7|206294.4|206144.4|22
1633039560000|2021-09-30 22:06:00|206305.2|206155.2|206280.7|206130.7|206309.1|206159.1|206280.6|206130.6|16
1633039570000|2021-09-30 22:06:10|206278.7|206128.7|206297.9|206147.9|206311.4|206161.4|206277.9|206127.9|25
1633039580000|2021-09-30 22:06:20|206301.8|206151.8|206306.3|206156.3|206311.4|206161.4|206293|206143|17
1633039590000|2021-09-30 22:06:30|206306.7|206156.7|206310.6|206160.6|206311.1|206161.1|206306.7|206156.7|12
1633039600000|2021-09-30 22:06:40|206309.3|206159.3|206295.8|206145.8|206309.3|206159.3|206294.9|206144.9|15
1633039610000|2021-09-30 22:06:50|206298.3|206148.3|206298.2|206148.2|206303.2|206153.2|206297.7|206147.7|14
1633039620000|2021-09-30 22:07:00|206297.4|206147.4|206304.5|206154.5|206315.9|206165.9|206296|206146|18
1633039630000|2021-09-30 22:07:10|206306.9|206156.9|206305|206155|206307.2|206157.2|206301.5|206151.5|12
1633039640000|2021-09-30 22:07:20|206305.9|206155.9|206300.4|206150.4|206310.5|206160.5|206300|206150|15
1633039650000|2021-09-30 22:07:30|206301.2|206151.2|206297|206147|206302.2|206152.2|206296.7|206146.7|8
1633039660000|2021-09-30 22:07:40|206297.9|206147.9|206303.6|206153.6|206303.9|206153.9|206297.4|206147.4|10
1633039670000|2021-09-30 22:07:50|206302.5|206152.5|206299.4|206149.4|206303.8|206153.8|206299.4|206149.4|11
1633039680000|2021-09-30 22:08:00|206300|206150|206295.9|206145.9|206300.4|206150.4|206292.1|206142.1|13
1633039690000|2021-09-30 22:08:10|206296|206146|206292.9|206142.9|206296|206146|206289.6|206139.6|16
1633039700000|2021-09-30 22:08:20|206292.8|206142.8|206295.1|206145.1|206296.2|206146.2|206289.2|206139.2|14
1633039710000|2021-09-30 22:08:30|206295.6|206145.6|206291.5|206141.5|206295.6|206145.6|206289.3|206139.3|19
1633039720000|2021-09-30 22:08:40|206291.2|206141.2|206290.9|206140.9|206294|206144|206290.9|206140.9|14
1633039730000|2021-09-30 22:08:50|206291.5|206141.5|206290|206140|206294.5|206144.5|206290|206140|9
1633039740000|2021-09-30 22:09:00|206289.9|206139.9|206292|206142|206292.1|206142.1|206287.1|206137.1|9
1633039750000|2021-09-30 22:09:10|206291.9|206141.9|206291.9|206141.9|206297.3|206147.3|206291.6|206141.6|8
1633039760000|2021-09-30 22:09:20|206291.6|206141.6|206289.2|206139.2|206291.9|206141.9|206281|206131|8
1633039770000|2021-09-30 22:09:30|206289|206139|206289.9|206139.9|206290.1|206140.1|206288.9|206138.9|9
1633039780000|2021-09-30 22:09:40|206289.1|206139.1|206289.1|206139.1|206289.7|206139.7|206288.6|206138.6|6
1633039790000|2021-09-30 22:09:50|206289.3|206139.3|206293.2|206143.2|206296|206146|206283|206133|13
1633039800000|2021-09-30 22:10:00|206293.5|206143.5|206290.2|206140.2|206293.5|206143.5|206280.9|206130.9|10
1633039810000|2021-09-30 22:10:10|206289.8|206139.8|206269.6|206119.6|206289.8|206139.8|206269.6|206119.6|12
1633039820000|2021-09-30 22:10:20|206270.3|206120.3|206271.9|206121.9|206275.9|206125.9|206269.2|206119.2|15
1633039830000|2021-09-30 22:10:30|206271.3|206121.3|206272.5|206122.5|206274.1|206124.1|206269.8|206119.8|14
1633039840000|2021-09-30 22:10:40|206271.6|206121.6|206272.5|206122.5|206273.1|206123.1|206270.8|206120.8|10
1633039850000|2021-09-30 22:10:50|206272.6|206122.6|206266.4|206116.4|206272.6|206122.6|206266.2|206116.2|8
1633039860000|2021-09-30 22:11:00|206273.2|206123.2|206275.2|206125.2|206285.4|206135.4|206266.5|206116.5|22
1633039870000|2021-09-30 22:11:10|206274.3|206124.3|206273.6|206123.6|206275.9|206125.9|206272.9|206122.9|13
1633039880000|2021-09-30 22:11:20|206274.1|206124.1|206276.1|206126.1|206276.1|206126.1|206272.8|206122.8|5
1633039890000|2021-09-30 22:11:30|206274.7|206124.7|206273.3|206123.3|206278.1|206128.1|206273.3|206123.3|9
1633039900000|2021-09-30 22:11:40|206274.4|206124.4|206288.2|206138.2|206288.2|206138.2|206274.4|206124.4|10
1633039910000|2021-09-30 22:11:50|206285.3|206135.3|206283|206133|206293.4|206143.4|206279.5|206129.5|20
1633039920000|2021-09-30 22:12:00|206281.9|206131.9|206280.4|206130.4|206285.3|206135.3|206280.4|206130.4|22
1633039930000|2021-09-30 22:12:10|206280.1|206130.1|206278.7|206128.7|206280.9|206130.9|206278.7|206128.7|11
1633039940000|2021-09-30 22:12:20|206277.7|206127.7|206283.6|206133.6|206283.6|206133.6|206274.8|206124.8|9
1633039950000|2021-09-30 22:12:30|206280.4|206130.4|206279.8|206129.8|206280.9|206130.9|206277.5|206127.5|10
1633039960000|2021-09-30 22:12:40|206279.5|206129.5|206279.5|206129.5|206280|206130|206279.2|206129.2|9
1633039970000|2021-09-30 22:12:50|206281.1|206131.1|206283.2|206133.2|206284.2|206134.2|206278.7|206128.7|8
1633039980000|2021-09-30 22:13:00|206280.6|206130.6|206274.7|206124.7|206281.3|206131.3|206269.9|206119.9|9
1633039990000|2021-09-30 22:13:10|206276.2|206126.2|206277.3|206127.3|206277.3|206127.3|206275.2|206125.2|8
1633040000000|2021-09-30 22:13:20|206278.6|206128.6|206278.9|206128.9|206279.3|206129.3|206278.6|206128.6|3
1633040010000|2021-09-30 22:13:30|206274.4|206124.4|206279|206129|206279|206129|206272.9|206122.9|7
1633040020000|2021-09-30 22:13:40|206279.4|206129.4|206279.6|206129.6|206279.6|206129.6|206279.3|206129.3|3
1633040030000|2021-09-30 22:13:50|206279.5|206129.5|206270.7|206120.7|206279.5|206129.5|206268.3|206118.3|17
1633040040000|2021-09-30 22:14:00|206270.1|206120.1|206284.6|206134.6|206284.9|206134.9|206269.2|206119.2|14
1633040050000|2021-09-30 22:14:10|206284.7|206134.7|206290.6|206140.6|206290.6|206140.6|206284.4|206134.4|12
1633040060000|2021-09-30 22:14:20|206289|206139|206288.4|206138.4|206289.3|206139.3|206287.5|206137.5|11
1633040070000|2021-09-30 22:14:30|206288.9|206138.9|206283.3|206133.3|206288.9|206138.9|206282.4|206132.4|13
1633040080000|2021-09-30 22:14:40|206288.7|206138.7|206284.8|206134.8|206289.3|206139.3|206280.4|206130.4|15
1633040090000|2021-09-30 22:14:50|206284.9|206134.9|206266.7|206116.7|206289.3|206139.3|206266.7|206116.7|17
1633040100000|2021-09-30 22:15:00|206266.8|206116.8|206266.8|206116.8|206273.2|206123.2|206249.2|206099.2|18
1633040110000|2021-09-30 22:15:10|206264.7|206114.7|206262.4|206112.4|206265.8|206115.8|206250.1|206100.1|19
1633040120000|2021-09-30 22:15:20|206262.1|206112.1|206254.1|206104.1|206262.1|206112.1|206254.1|206104.1|8
1633040130000|2021-09-30 22:15:30|206248.5|206098.5|206262|206112|206262|206112|206245.8|206095.8|10
1633040140000|2021-09-30 22:15:40|206260.7|206110.7|206254.9|206104.9|206264.1|206114.1|206249.2|206099.2|9
1633040150000|2021-09-30 22:15:50|206252.2|206102.2|206256.6|206106.6|206266|206116|206250.7|206100.7|14
1633040160000|2021-09-30 22:16:00|206247|206097|206267.7|206117.7|206268.1|206118.1|206247|206097|19
1633040170000|2021-09-30 22:16:10|206269.3|206119.3|206261.7|206111.7|206271|206121|206256.9|206106.9|12
1633040180000|2021-09-30 22:16:20|206262.6|206112.6|206264.3|206114.3|206269.6|206119.6|206262.6|206112.6|19
1633040190000|2021-09-30 22:16:30|206264.1|206114.1|206268.1|206118.1|206269.4|206119.4|206264.1|206114.1|15
1633040200000|2021-09-30 22:16:40|206268.2|206118.2|206260.9|206110.9|206268.2|206118.2|206258|206108|11
1633040210000|2021-09-30 22:16:50|206261.7|206111.7|206265|206115|206267|206117|206261.7|206111.7|13
1633040220000|2021-09-30 22:17:00|206264.6|206114.6|206269.1|206119.1|206271.1|206121.1|206264.6|206114.6|7
1633040230000|2021-09-30 22:17:10|206265.9|206115.9|206238.3|206088.3|206277.1|206127.1|206234.6|206084.6|16
1633040240000|2021-09-30 22:17:20|206239.3|206089.3|206239.9|206089.9|206245.8|206095.8|206237|206087|11
1633040250000|2021-09-30 22:17:30|206243.9|206093.9|206240.7|206090.7|206243.9|206093.9|206238.5|206088.5|13
1633040260000|2021-09-30 22:17:40|206241.3|206091.3|206255.1|206105.1|206257.9|206107.9|206238|206088|17
1633040270000|2021-09-30 22:17:50|206255.8|206105.8|206252.3|206102.3|206262.2|206112.2|206249.5|206099.5|19
1633040280000|2021-09-30 22:18:00|206252.4|206102.4|206253.2|206103.2|206256.6|206106.6|206251.4|206101.4|15
1633040290000|2021-09-30 22:18:10|206253.9|206103.9|206257.1|206107.1|206257.2|206107.2|206252.3|206102.3|15
1633040300000|2021-09-30 22:18:20|206257.2|206107.2|206253.7|206103.7|206260.5|206110.5|206247.5|206097.5|15
1633040310000|2021-09-30 22:18:30|206256.4|206106.4|206251.2|206101.2|206256.6|206106.6|206251|206101|9
1633040320000|2021-09-30 22:18:40|206253.1|206103.1|206253.1|206103.1|206254.8|206104.8|206244.8|206094.8|10
1633040330000|2021-09-30 22:18:50|206258.2|206108.2|206252.2|206102.2|206258.4|206108.4|206252.2|206102.2|9
1633040340000|2021-09-30 22:19:00|206253.6|206103.6|206259|206109|206259.3|206109.3|206253.1|206103.1|9
1633040350000|2021-09-30 22:19:10|206258.1|206108.1|206250.7|206100.7|206258.1|206108.1|206245.1|206095.1|12
1633040360000|2021-09-30 22:19:20|206250.5|206100.5|206246.4|206096.4|206251.8|206101.8|206245.6|206095.6|11
1633040370000|2021-09-30 22:19:30|206246.6|206096.6|206249|206099|206249.6|206099.6|206246.6|206096.6|10
1633040380000|2021-09-30 22:19:40|206250.7|206100.7|206241.6|206091.6|206250.7|206100.7|206231.4|206081.4|15
1633040390000|2021-09-30 22:19:50|206246.6|206096.6|206237.7|206087.7|206246.6|206096.6|206237.7|206087.7|18
1633040400000|2021-09-30 22:20:00|206237.9|206087.9|206238.3|206088.3|206240.4|206090.4|206236.8|206086.8|10
1633040410000|2021-09-30 22:20:10|206238.1|206088.1|206216.6|206066.6|206239.6|206089.6|206213.7|206063.7|17
1633040420000|2021-09-30 22:20:20|206216|206066|206216.9|206066.9|206217|206067|206213.7|206063.7|9
1633040430000|2021-09-30 22:20:30|206216.2|206066.2|206219.9|206069.9|206222.9|206072.9|206216.2|206066.2|15
1633040440000|2021-09-30 22:20:40|206220.1|206070.1|206220.2|206070.2|206221.4|206071.4|206220.1|206070.1|9
1633040450000|2021-09-30 22:20:50|206220.6|206070.6|206224.1|206074.1|206227.5|206077.5|206217.1|206067.1|12
1633040460000|2021-09-30 22:21:00|206225.8|206075.8|206226.6|206076.6|206226.6|206076.6|206225.5|206075.5|5
1633040470000|2021-09-30 22:21:10|206228|206078|206229.6|206079.6|206229.6|206079.6|206227.8|206077.8|4
1633040480000|2021-09-30 22:21:20|206229.4|206079.4|206227.8|206077.8|206229.4|206079.4|206220|206070|6
1633040490000|2021-09-30 22:21:30|206226.1|206076.1|206226.3|206076.3|206234.2|206084.2|206223.2|206073.2|15
1633040500000|2021-09-30 22:21:40|206227.4|206077.4|206228|206078|206229.6|206079.6|206217.8|206067.8|13
1633040510000|2021-09-30 22:21:50|206228.8|206078.8|206243.9|206093.9|206270.5|206120.5|206227.2|206077.2|21
1633040520000|2021-09-30 22:22:00|206242.8|206092.8|206241.9|206091.9|206246.2|206096.2|206241.9|206091.9|12
1633040530000|2021-09-30 22:22:10|206243.6|206093.6|206241.5|206091.5|206243.6|206093.6|206241.4|206091.4|8
1633040540000|2021-09-30 22:22:20|206240.6|206090.6|206238.9|206088.9|206246|206096|206238.9|206088.9|15
1633040550000|2021-09-30 22:22:30|206239.3|206089.3|206237.5|206087.5|206239.7|206089.7|206235.2|206085.2|10
1633040560000|2021-09-30 22:22:40|206239.7|206089.7|206242|206092|206245.4|206095.4|206239|206089|10
1633040570000|2021-09-30 22:22:50|206242.4|206092.4|206241.9|206091.9|206245.1|206095.1|206239.8|206089.8|13
1633040580000|2021-09-30 22:23:00|206241.8|206091.8|206242.9|206092.9|206244.5|206094.5|206240.6|206090.6|7
1633040590000|2021-09-30 22:23:10|206242|206092|206245.4|206095.4|206248.1|206098.1|206236.4|206086.4|17
1633040600000|2021-09-30 22:23:20|206244.1|206094.1|206267.2|206117.2|206269.5|206119.5|206244.1|206094.1|15
1633040610000|2021-09-30 22:23:30|206266.5|206116.5|206260.2|206110.2|206268.9|206118.9|206259.7|206109.7|20
1633040620000|2021-09-30 22:23:40|206261.1|206111.1|206263.2|206113.2|206263.4|206113.4|206260.5|206110.5|12
1633040630000|2021-09-30 22:23:50|206263.4|206113.4|206265.7|206115.7|206267.3|206117.3|206262.8|206112.8|15
1633040640000|2021-09-30 22:24:00|206265.8|206115.8|206266.5|206116.5|206267.9|206117.9|206264.2|206114.2|10
1633040650000|2021-09-30 22:24:10|206262.6|206112.6|206269.8|206119.8|206270.1|206120.1|206262.6|206112.6|14
1633040660000|2021-09-30 22:24:20|206271.8|206121.8|206303.7|206153.7|206314.5|206164.5|206269.9|206119.9|20
1633040670000|2021-09-30 22:24:30|206298|206148|206317.7|206167.7|206320.3|206170.3|206298|206148|17
1633040680000|2021-09-30 22:24:40|206316.4|206166.4|206312.8|206162.8|206317.4|206167.4|206312.8|206162.8|16
1633040690000|2021-09-30 22:24:50|206313|206163|206313.2|206163.2|206313.4|206163.4|206310.6|206160.6|10
1633040700000|2021-09-30 22:25:00|206313.6|206163.6|206314.2|206164.2|206315.1|206165.1|206313.5|206163.5|11
1633040710000|2021-09-30 22:25:10|206314.4|206164.4|206322.7|206172.7|206325.3|206175.3|206304.5|206154.5|15
1633040720000|2021-09-30 22:25:20|206322.6|206172.6|206317.5|206167.5|206323.9|206173.9|206317.4|206167.4|8
1633040730000|2021-09-30 22:25:30|206317.2|206167.2|206330.1|206180.1|206331|206181|206317.2|206167.2|14
1633040740000|2021-09-30 22:25:40|206328.1|206178.1|206342.5|206192.5|206345.3|206195.3|206328|206178|24
1633040750000|2021-09-30 22:25:50|206342.2|206192.2|206362|206212|206362.3|206212.3|206342|206192|19
1633040760000|2021-09-30 22:26:00|206355.5|206205.5|206358.8|206208.8|206362|206212|206355.5|206205.5|11
1633040770000|2021-09-30 22:26:10|206360|206210|206362.3|206212.3|206362.4|206212.4|206360|206210|12
1633040780000|2021-09-30 22:26:20|206362.2|206212.2|206366.4|206216.4|206372.5|206222.5|206361.9|206211.9|12
1633040790000|2021-09-30 22:26:30|206375|206225|206369.8|206219.8|206380.8|206230.8|206352.7|206202.7|17
1633040800000|2021-09-30 22:26:40|206369.9|206219.9|206369.5|206219.5|206370.9|206220.9|206368.7|206218.7|13
1633040810000|2021-09-30 22:26:50|206369.4|206219.4|206372.4|206222.4|206372.5|206222.5|206369.4|206219.4|15
1633040820000|2021-09-30 22:27:00|206372.3|206222.3|206372.4|206222.4|206375.9|206225.9|206371.8|206221.8|12
1633040830000|2021-09-30 22:27:10|206365.3|206215.3|206366.9|206216.9|206366.9|206216.9|206357|206207|11
1633040840000|2021-09-30 22:27:20|206366.2|206216.2|206367.7|206217.7|206368.3|206218.3|206363|206213|8
1633040850000|2021-09-30 22:27:30|206360.4|206210.4|206367.9|206217.9|206369.8|206219.8|206360.4|206210.4|12
1633040860000|2021-09-30 22:27:40|206367.8|206217.8|206367.5|206217.5|206368.6|206218.6|206367.3|206217.3|5
1633040870000|2021-09-30 22:27:50|206367.4|206217.4|206366.1|206216.1|206367.7|206217.7|206364.2|206214.2|9
1633040880000|2021-09-30 22:28:00|206369.4|206219.4|206363.8|206213.8|206369.7|206219.7|206359.4|206209.4|9
1633040890000|2021-09-30 22:28:10|206363.2|206213.2|206377.3|206227.3|206377.3|206227.3|206363.2|206213.2|10
1633040900000|2021-09-30 22:28:20|206375.9|206225.9|206371.2|206221.2|206375.9|206225.9|206371.2|206221.2|9
1633040910000|2021-09-30 22:28:30|206371.7|206221.7|206373|206223|206377.3|206227.3|206371.2|206221.2|13
1633040920000|2021-09-30 22:28:40|206372.5|206222.5|206372.6|206222.6|206373.4|206223.4|206370.1|206220.1|6
1633040930000|2021-09-30 22:28:50|206372.2|206222.2|206365.6|206215.6|206372.2|206222.2|206364.6|206214.6|7
1633040940000|2021-09-30 22:29:00|206362.8|206212.8|206368.4|206218.4|206368.4|206218.4|206362.8|206212.8|3
1633040950000|2021-09-30 22:29:10|206364.4|206214.4|206366|206216|206368.7|206218.7|206364.4|206214.4|8
1633040960000|2021-09-30 22:29:20|206366.6|206216.6|206352.7|206202.7|206367.8|206217.8|206349.4|206199.4|16
1633040970000|2021-09-30 22:29:30|206353.2|206203.2|206334.6|206184.6|206353.2|206203.2|206330.5|206180.5|20
1633040980000|2021-09-30 22:29:40|206332.5|206182.5|206334.5|206184.5|206334.5|206184.5|206331.9|206181.9|4
1633040990000|2021-09-30 22:29:50|206333.7|206183.7|206331.2|206181.2|206339.3|206189.3|206331.2|206181.2|12
1633041000000|2021-09-30 22:30:00|206329.5|206179.5|206318|206168|206335.1|206185.1|206313.2|206163.2|18
1633041010000|2021-09-30 22:30:10|206318.2|206168.2|206327.7|206177.7|206328.4|206178.4|206318.2|206168.2|18
1633041020000|2021-09-30 22:30:20|206327.8|206177.8|206325.5|206175.5|206330.9|206180.9|206325.4|206175.4|8
1633041030000|2021-09-30 22:30:30|206331.5|206181.5|206330.5|206180.5|206333.6|206183.6|206328.3|206178.3|10
1633041040000|2021-09-30 22:30:40|206330.7|206180.7|206327.9|206177.9|206330.7|206180.7|206327.9|206177.9|6
1633041050000|2021-09-30 22:30:50|206329|206179|206328.3|206178.3|206333.2|206183.2|206328.1|206178.1|11
1633041060000|2021-09-30 22:31:00|206330.2|206180.2|206333.4|206183.4|206338|206188|206327.7|206177.7|18
1633041070000|2021-09-30 22:31:10|206333.3|206183.3|206326.9|206176.9|206334.1|206184.1|206326.9|206176.9|7
1633041080000|2021-09-30 22:31:20|206328.2|206178.2|206331.9|206181.9|206335.7|206185.7|206325.8|206175.8|14
1633041090000|2021-09-30 22:31:30|206338.7|206188.7|206331.7|206181.7|206338.7|206188.7|206331.7|206181.7|9
1633041100000|2021-09-30 22:31:40|206331.6|206181.6|206330.5|206180.5|206335.5|206185.5|206322.2|206172.2|6
1633041110000|2021-09-30 22:31:50|206330.7|206180.7|206331.3|206181.3|206331.3|206181.3|206328.2|206178.2|9
1633041120000|2021-09-30 22:32:00|206325.6|206175.6|206322.1|206172.1|206327.7|206177.7|206319.7|206169.7|6
1633041130000|2021-09-30 22:32:10|206323.2|206173.2|206327.2|206177.2|206327.6|206177.6|206318.3|206168.3|9
1633041140000|2021-09-30 22:32:20|206327.3|206177.3|206323.6|206173.6|206328|206178|206319.4|206169.4|12
1633041150000|2021-09-30 22:32:30|206322.1|206172.1|206328.2|206178.2|206329.8|206179.8|206320.9|206170.9|9
1633041160000|2021-09-30 22:32:40|206327.9|206177.9|206282|206132|206327.9|206177.9|206280|206130|13
1633041170000|2021-09-30 22:32:50|206278|206128|206276.4|206126.4|206282.6|206132.6|206275.2|206125.2|6
1633041180000|2021-09-30 22:33:00|206276|206126|206271.8|206121.8|206277|206127|206271.8|206121.8|6
1633041190000|2021-09-30 22:33:10|206272.2|206122.2|206277.7|206127.7|206277.7|206127.7|206272.2|206122.2|6
1633041200000|2021-09-30 22:33:20|206278|206128|206281.2|206131.2|206287.6|206137.6|206278|206128|6
1633041210000|2021-09-30 22:33:30|206276.7|206126.7|206280|206130|206289.8|206139.8|206276.7|206126.7|8
1633041220000|2021-09-30 22:33:40|206282.2|206132.2|206281.7|206131.7|206283.3|206133.3|206281.7|206131.7|6
1633041230000|2021-09-30 22:33:50|206281|206131|206279.5|206129.5|206282.8|206132.8|206278.1|206128.1|8
1633041240000|2021-09-30 22:34:00|206278.8|206128.8|206287.1|206137.1|206292.1|206142.1|206276.7|206126.7|9
1633041250000|2021-09-30 22:34:10|206286.1|206136.1|206278.8|206128.8|206287.9|206137.9|206278.8|206128.8|14
1633041260000|2021-09-30 22:34:20|206280.1|206130.1|206274.5|206124.5|206280.1|206130.1|206273.7|206123.7|11
1633041270000|2021-09-30 22:34:30|206280.4|206130.4|206281.7|206131.7|206284.2|206134.2|206280.4|206130.4|12
1633041280000|2021-09-30 22:34:40|206281.2|206131.2|206270.1|206120.1|206281.2|206131.2|206268.1|206118.1|5
1633041290000|2021-09-30 22:34:50|206273.1|206123.1|206297.6|206147.6|206305.5|206155.5|206270.1|206120.1|12
1633041300000|2021-09-30 22:35:00|206300.4|206150.4|206290|206140|206305|206155|206278.5|206128.5|19
1633041310000|2021-09-30 22:35:10|206286.4|206136.4|206281.1|206131.1|206286.4|206136.4|206269.7|206119.7|11
1633041320000|2021-09-30 22:35:20|206278.7|206128.7|206295.4|206145.4|206299.5|206149.5|206274.3|206124.3|13
1633041330000|2021-09-30 22:35:30|206300.5|206150.5|206319.6|206169.6|206323.5|206173.5|206300.5|206150.5|20
1633041340000|2021-09-30 22:35:40|206320.6|206170.6|206323.4|206173.4|206323.4|206173.4|206316.6|206166.6|15
1633041350000|2021-09-30 22:35:50|206325.1|206175.1|206322.1|206172.1|206325.1|206175.1|206322|206172|7
1633041360000|2021-09-30 22:36:00|206322.5|206172.5|206319.9|206169.9|206322.5|206172.5|206315.5|206165.5|11
1633041370000|2021-09-30 22:36:10|206319.5|206169.5|206317.3|206167.3|206320.7|206170.7|206316.2|206166.2|6
1633041380000|2021-09-30 22:36:20|206320.1|206170.1|206322.3|206172.3|206327.7|206177.7|206307.7|206157.7|15
1633041390000|2021-09-30 22:36:30|206317.9|206167.9|206315.9|206165.9|206319.5|206169.5|206311.3|206161.3|12
1633041400000|2021-09-30 22:36:40|206315.6|206165.6|206316.2|206166.2|206320.7|206170.7|206315.5|206165.5|7
1633041410000|2021-09-30 22:36:50|206316.3|206166.3|206313.7|206163.7|206316.5|206166.5|206313.5|206163.5|8
1633041420000|2021-09-30 22:37:00|206314.6|206164.6|206315.9|206165.9|206317.6|206167.6|206314.6|206164.6|11
1633041430000|2021-09-30 22:37:10|206315.6|206165.6|206318.4|206168.4|206318.4|206168.4|206315.6|206165.6|10
1633041440000|2021-09-30 22:37:20|206317.8|206167.8|206319.1|206169.1|206325.8|206175.8|206317.7|206167.7|8
1633041450000|2021-09-30 22:37:30|206317.7|206167.7|206318|206168|206319.2|206169.2|206317.2|206167.2|9
1633041460000|2021-09-30 22:37:40|206318.2|206168.2|206318.6|206168.6|206318.7|206168.7|206317.6|206167.6|7
1633041470000|2021-09-30 22:37:50|206318|206168|206311.2|206161.2|206318.4|206168.4|206311.2|206161.2|7
1633041480000|2021-09-30 22:38:00|206313.2|206163.2|206292.9|206142.9|206318.7|206168.7|206292.2|206142.2|13
1633041490000|2021-09-30 22:38:10|206289.2|206139.2|206298.4|206148.4|206304.9|206154.9|206287.2|206137.2|10
1633041500000|2021-09-30 22:38:20|206292.4|206142.4|206293.6|206143.6|206296|206146|206291.5|206141.5|12
1633041510000|2021-09-30 22:38:30|206293.2|206143.2|206295|206145|206298.9|206148.9|206293.2|206143.2|10
1633041520000|2021-09-30 22:38:40|206293.5|206143.5|206299.2|206149.2|206301.9|206151.9|206293.3|206143.3|5
1633041530000|2021-09-30 22:38:50|206298.4|206148.4|206297.5|206147.5|206302.4|206152.4|206294.6|206144.6|9
1633041540000|2021-09-30 22:39:00|206297.1|206147.1|206314.3|206164.3|206323.7|206173.7|206297.1|206147.1|12
1633041550000|2021-09-30 22:39:10|206313.8|206163.8|206311.1|206161.1|206314.6|206164.6|206308.2|206158.2|9
1633041560000|2021-09-30 22:39:20|206311.4|206161.4|206311.7|206161.7|206311.9|206161.9|206311.4|206161.4|4
1633041570000|2021-09-30 22:39:30|206312.4|206162.4|206316.3|206166.3|206316.6|206166.6|206308.9|206158.9|10
1633041580000|2021-09-30 22:39:40|206317.4|206167.4|206313.8|206163.8|206317.4|206167.4|206311|206161|7
1633041590000|2021-09-30 22:39:50|206313.4|206163.4|206317.1|206167.1|206317.1|206167.1|206313.4|206163.4|5
1633041600000|2021-09-30 22:40:00|206316.5|206166.5|206320.1|206170.1|206322.4|206172.4|206312.7|206162.7|8
1633041610000|2021-09-30 22:40:10|206320|206170|206317.8|206167.8|206320|206170|206316.6|206166.6|8
1633041620000|2021-09-30 22:40:20|206318.6|206168.6|206324.4|206174.4|206325.3|206175.3|206318.6|206168.6|6
1633041630000|2021-09-30 22:40:30|206323.3|206173.3|206326.6|206176.6|206340.5|206190.5|206316.3|206166.3|11
1633041640000|2021-09-30 22:40:40|206325.9|206175.9|206320.4|206170.4|206330.3|206180.3|206319.4|206169.4|10
1633041650000|2021-09-30 22:40:50|206320.8|206170.8|206319.6|206169.6|206322.7|206172.7|206318.5|206168.5|10
1633041660000|2021-09-30 22:41:00|206320.3|206170.3|206319.8|206169.8|206321.5|206171.5|206314.6|206164.6|12
1633041670000|2021-09-30 22:41:10|206318.2|206168.2|206320.7|206170.7|206321.9|206171.9|206318.2|206168.2|12
1633041680000|2021-09-30 22:41:20|206317.1|206167.1|206323.2|206173.2|206328.4|206178.4|206317.1|206167.1|8
1633041690000|2021-09-30 22:41:30|206324|206174|206319.6|206169.6|206324.2|206174.2|206317.7|206167.7|8
1633041700000|2021-09-30 22:41:40|206319.3|206169.3|206321.2|206171.2|206321.2|206171.2|206317.2|206167.2|11
1633041710000|2021-09-30 22:41:50|206320.6|206170.6|206322|206172|206322.3|206172.3|206320.6|206170.6|8
1633041720000|2021-09-30 22:42:00|206324.7|206174.7|206321.6|206171.6|206324.7|206174.7|206317.8|206167.8|10
1633041730000|2021-09-30 22:42:10|206320.5|206170.5|206322.4|206172.4|206322.4|206172.4|206320.5|206170.5|6
1633041740000|2021-09-30 22:42:20|206322.1|206172.1|206323.9|206173.9|206325.5|206175.5|206318.3|206168.3|11
1633041750000|2021-09-30 22:42:30|206324.4|206174.4|206325|206175|206325|206175|206324.3|206174.3|5
1633041760000|2021-09-30 22:42:40|206325.2|206175.2|206324|206174|206325.2|206175.2|206322.2|206172.2|8
1633041770000|2021-09-30 22:42:50|206323.3|206173.3|206321.9|206171.9|206324.8|206174.8|206318.6|206168.6|10
1633041780000|2021-09-30 22:43:00|206324.8|206174.8|206324.1|206174.1|206325.3|206175.3|206321.9|206171.9|7
1633041790000|2021-09-30 22:43:10|206323.6|206173.6|206316.6|206166.6|206331.5|206181.5|206310.1|206160.1|15
1633041800000|2021-09-30 22:43:20|206317.2|206167.2|206296.1|206146.1|206317.2|206167.2|206293.7|206143.7|18
1633041810000|2021-09-30 22:43:30|206291|206141|206301.1|206151.1|206304.5|206154.5|206291|206141|14
1633041820000|2021-09-30 22:43:40|206300.5|206150.5|206293.7|206143.7|206300.5|206150.5|206293.7|206143.7|6
1633041830000|2021-09-30 22:43:50|206293.6|206143.6|206300.4|206150.4|206300.4|206150.4|206293.6|206143.6|7
1633041840000|2021-09-30 22:44:00|206298.8|206148.8|206300.2|206150.2|206300.4|206150.4|206296.5|206146.5|8
1633041850000|2021-09-30 22:44:10|206298.7|206148.7|206298.4|206148.4|206298.9|206148.9|206295|206145|8
1633041860000|2021-09-30 22:44:20|206299.8|206149.8|206295.9|206145.9|206299.8|206149.8|206293.8|206143.8|8
1633041870000|2021-09-30 22:44:30|206295|206145|206291.8|206141.8|206295.6|206145.6|206291|206141|7
1633041880000|2021-09-30 22:44:40|206293|206143|206295.1|206145.1|206295.6|206145.6|206292.9|206142.9|7
1633041890000|2021-09-30 22:44:50|206294.5|206144.5|206298.4|206148.4|206301.7|206151.7|206291.9|206141.9|7
1633041900000|2021-09-30 22:45:00|206295.2|206145.2|206295.3|206145.3|206296.8|206146.8|206295.2|206145.2|8
1633041910000|2021-09-30 22:45:10|206294.7|206144.7|206290.5|206140.5|206294.7|206144.7|206288.4|206138.4|5
1633041920000|2021-09-30 22:45:20|206290.3|206140.3|206270.2|206120.2|206290.3|206140.3|206269|206119|13
1633041930000|2021-09-30 22:45:30|206268.1|206118.1|206269|206119|206271.8|206121.8|206268.1|206118.1|5
1633041940000|2021-09-30 22:45:40|206272|206122|206271.8|206121.8|206272|206122|206265.5|206115.5|8
1633041950000|2021-09-30 22:45:50|206272.3|206122.3|206274.5|206124.5|206274.5|206124.5|206272|206122|6
1633041960000|2021-09-30 22:46:00|206282.4|206132.4|206282.3|206132.3|206292|206142|206269.6|206119.6|16
1633041970000|2021-09-30 22:46:10|206275.5|206125.5|206273.4|206123.4|206283.6|206133.6|206273.4|206123.4|15
1633041980000|2021-09-30 22:46:20|206271.9|206121.9|206260.8|206110.8|206272.8|206122.8|206260.8|206110.8|14
1633041990000|2021-09-30 22:46:30|206262.7|206112.7|206268.1|206118.1|206268.5|206118.5|206262.7|206112.7|19
1633042000000|2021-09-30 22:46:40|206267.7|206117.7|206265.8|206115.8|206267.7|206117.7|206259.4|206109.4|13
1633042010000|2021-09-30 22:46:50|206265.7|206115.7|206261.1|206111.1|206265.7|206115.7|206260.2|206110.2|13
1633042020000|2021-09-30 22:47:00|206260.5|206110.5|206263.1|206113.1|206268.5|206118.5|206260.4|206110.4|15
1633042030000|2021-09-30 22:47:10|206262.9|206112.9|206269|206119|206275.1|206125.1|206260.8|206110.8|16
1633042040000|2021-09-30 22:47:20|206269.1|206119.1|206266.6|206116.6|206269.8|206119.8|206266.6|206116.6|11
1633042050000|2021-09-30 22:47:30|206266.7|206116.7|206261.4|206111.4|206266.8|206116.8|206260.6|206110.6|8
1633042060000|2021-09-30 22:47:40|206261.5|206111.5|206268|206118|206269.7|206119.7|206261.5|206111.5|18
1633042070000|2021-09-30 22:47:50|206266.6|206116.6|206274.2|206124.2|206274.2|206124.2|206265.7|206115.7|17
1633042080000|2021-09-30 22:48:00|206272.9|206122.9|206266.5|206116.5|206272.9|206122.9|206266.5|206116.5|7
1633042090000|2021-09-30 22:48:10|206267.4|206117.4|206269|206119|206269.1|206119.1|206267.4|206117.4|7
1633042100000|2021-09-30 22:48:20|206268.9|206118.9|206275.2|206125.2|206282.4|206132.4|206266.1|206116.1|11
1633042110000|2021-09-30 22:48:30|206275.1|206125.1|206271.9|206121.9|206279|206129|206271.3|206121.3|15
1633042120000|2021-09-30 22:48:40|206269.7|206119.7|206262.5|206112.5|206270.6|206120.6|206262.5|206112.5|11
1633042130000|2021-09-30 22:48:50|206263.2|206113.2|206271.5|206121.5|206271.5|206121.5|206263.2|206113.2|14
1633042140000|2021-09-30 22:49:00|206269.8|206119.8|206272.6|206122.6|206274.7|206124.7|206264.6|206114.6|14
1633042150000|2021-09-30 22:49:10|206273.9|206123.9|206270.3|206120.3|206275.3|206125.3|206270.3|206120.3|8
1633042160000|2021-09-30 22:49:20|206270.5|206120.5|206269.9|206119.9|206273.8|206123.8|206268.3|206118.3|11
1633042170000|2021-09-30 22:49:30|206270.9|206120.9|206273.3|206123.3|206275.5|206125.5|206270.8|206120.8|10
1633042180000|2021-09-30 22:49:40|206271.3|206121.3|206263.3|206113.3|206271.3|206121.3|206262.7|206112.7|16
1633042190000|2021-09-30 22:49:50|206263.4|206113.4|206286|206136|206289.6|206139.6|206263.4|206113.4|16
1633042200000|2021-09-30 22:50:00|206286.5|206136.5|206276.1|206126.1|206286.5|206136.5|206276.1|206126.1|11
1633042210000|2021-09-30 22:50:10|206277.8|206127.8|206283.5|206133.5|206285.6|206135.6|206277.8|206127.8|13
1633042220000|2021-09-30 22:50:20|206284|206134|206285.9|206135.9|206286.7|206136.7|206283.4|206133.4|7
1633042230000|2021-09-30 22:50:30|206286|206136|206286.1|206136.1|206287.3|206137.3|206286|206136|5
1633042240000|2021-09-30 22:50:40|206285.9|206135.9|206287|206137|206287|206137|206285.9|206135.9|4
1633042250000|2021-09-30 22:50:50|206286.6|206136.6|206280.7|206130.7|206286.6|206136.6|206276|206126|8
1633042260000|2021-09-30 22:51:00|206280.5|206130.5|206283.5|206133.5|206284.8|206134.8|206280.5|206130.5|8
1633042270000|2021-09-30 22:51:10|206279.6|206129.6|206282|206132|206282.5|206132.5|206279.6|206129.6|4
1633042280000|2021-09-30 22:51:20|206282.7|206132.7|206285.9|206135.9|206286.2|206136.2|206282.7|206132.7|5
1633042290000|2021-09-30 22:51:30|206291.7|206141.7|206287.8|206137.8|206291.7|206141.7|206287.8|206137.8|5
1633042300000|2021-09-30 22:51:40|206287.7|206137.7|206285.1|206135.1|206288.2|206138.2|206283.6|206133.6|7
1633042310000|2021-09-30 22:51:50|206286|206136|206281.2|206131.2|206286|206136|206279.5|206129.5|7
1633042320000|2021-09-30 22:52:00|206282.4|206132.4|206282.6|206132.6|206283.5|206133.5|206281.9|206131.9|5
1633042330000|2021-09-30 22:52:10|206282.4|206132.4|206282.1|206132.1|206285.5|206135.5|206277.4|206127.4|7
1633042340000|2021-09-30 22:52:20|206284.5|206134.5|206281.6|206131.6|206284.7|206134.7|206280|206130|8
1633042350000|2021-09-30 22:52:30|206282.9|206132.9|206286.1|206136.1|206286.7|206136.7|206282.7|206132.7|7
1633042360000|2021-09-30 22:52:40|206286|206136|206285.2|206135.2|206287.8|206137.8|206284.3|206134.3|6
1633042370000|2021-09-30 22:52:50|206286.1|206136.1|206268.4|206118.4|206286.1|206136.1|206265.3|206115.3|7
1633042380000|2021-09-30 22:53:00|206267.8|206117.8|206266.5|206116.5|206273|206123|206266.4|206116.4|11
1633042390000|2021-09-30 22:53:10|206266.6|206116.6|206268.2|206118.2|206268.3|206118.3|206266.6|206116.6|7
1633042400000|2021-09-30 22:53:20|206268.3|206118.3|206255.6|206105.6|206268.3|206118.3|206255.6|206105.6|12
1633042410000|2021-09-30 22:53:30|206260.7|206110.7|206258.6|206108.6|206263.8|206113.8|206239.2|206089.2|17
1633042420000|2021-09-30 22:53:40|206258.8|206108.8|206254.6|206104.6|206259.1|206109.1|206251.1|206101.1|8
1633042430000|2021-09-30 22:53:50|206252.7|206102.7|206257.7|206107.7|206257.7|206107.7|206252.7|206102.7|7
1633042440000|2021-09-30 22:54:00|206255.6|206105.6|206258.2|206108.2|206259.3|206109.3|206252.1|206102.1|6
1633042450000|2021-09-30 22:54:10|206258.6|206108.6|206257.1|206107.1|206258.9|206108.9|206255.8|206105.8|6
1633042460000|2021-09-30 22:54:20|206261.9|206111.9|206258.8|206108.8|206262.8|206112.8|206257.2|206107.2|7
1633042470000|2021-09-30 22:54:30|206255.1|206105.1|206257.6|206107.6|206257.6|206107.6|206255.1|206105.1|5
1633042480000|2021-09-30 22:54:40|206255.5|206105.5|206254.3|206104.3|206255.5|206105.5|206248.1|206098.1|5
1633042490000|2021-09-30 22:54:50|206260.4|206110.4|206256.4|206106.4|206260.4|206110.4|206256.4|206106.4|7
1633042500000|2021-09-30 22:55:00|206259.4|206109.4|206260.5|206110.5|206261.9|206111.9|206254.8|206104.8|10
1633042510000|2021-09-30 22:55:10|206259.6|206109.6|206254.7|206104.7|206259.6|206109.6|206254.3|206104.3|6
1633042520000|2021-09-30 22:55:20|206254.5|206104.5|206257.1|206107.1|206259.4|206109.4|206251.4|206101.4|10
1633042530000|2021-09-30 22:55:30|206262.8|206112.8|206247.7|206097.7|206266.7|206116.7|206247.3|206097.3|16
1633042540000|2021-09-30 22:55:40|206246.3|206096.3|206249.4|206099.4|206249.4|206099.4|206246.3|206096.3|6
1633042550000|2021-09-30 22:55:50|206249.3|206099.3|206247.7|206097.7|206250.3|206100.3|206246.6|206096.6|4
1633042560000|2021-09-30 22:56:00|206249|206099|206243.7|206093.7|206250.3|206100.3|206243.7|206093.7|7
1633042570000|2021-09-30 22:56:10|206247.5|206097.5|206252.9|206102.9|206252.9|206102.9|206247.5|206097.5|4
1633042580000|2021-09-30 22:56:20|206252.3|206102.3|206248.5|206098.5|206254.1|206104.1|206247.6|206097.6|8
1633042590000|2021-09-30 22:56:30|206252|206102|206254.9|206104.9|206255|206105|206249.9|206099.9|13
1633042600000|2021-09-30 22:56:40|206255.1|206105.1|206259.5|206109.5|206264.2|206114.2|206245.7|206095.7|16
1633042610000|2021-09-30 22:56:50|206263.5|206113.5|206259.6|206109.6|206263.5|206113.5|206258.9|206108.9|12
1633042620000|2021-09-30 22:57:00|206259.5|206109.5|206260.7|206110.7|206264.1|206114.1|206259.5|206109.5|9
1633042630000|2021-09-30 22:57:10|206259.3|206109.3|206252.3|206102.3|206259.7|206109.7|206248.2|206098.2|13
1633042640000|2021-09-30 22:57:20|206252.6|206102.6|206249.6|206099.6|206255.2|206105.2|206240.8|206090.8|7
1633042650000|2021-09-30 22:57:30|206250|206100|206253.3|206103.3|206253.3|206103.3|206242.7|206092.7|8
1633042660000|2021-09-30 22:57:40|206252.1|206102.1|206251.3|206101.3|206252.4|206102.4|206249.3|206099.3|7
1633042670000|2021-09-30 22:57:50|206252.1|206102.1|206264.7|206114.7|206268.3|206118.3|206252.1|206102.1|14
1633042680000|2021-09-30 22:58:00|206264.4|206114.4|206260.3|206110.3|206265|206115|206258.5|206108.5|11
1633042690000|2021-09-30 22:58:10|206261.3|206111.3|206263|206113|206263.4|206113.4|206261|206111|10
1633042700000|2021-09-30 22:58:20|206262.8|206112.8|206261.3|206111.3|206262.8|206112.8|206243.4|206093.4|14
1633042710000|2021-09-30 22:58:30|206260.8|206110.8|206261.2|206111.2|206271.5|206121.5|206242.7|206092.7|19
1633042720000|2021-09-30 22:58:40|206260.4|206110.4|206248.2|206098.2|206263.8|206113.8|206248.1|206098.1|15
1633042730000|2021-09-30 22:58:50|206248.6|206098.6|206254.8|206104.8|206259.5|206109.5|206248|206098|18
1633042740000|2021-09-30 22:59:00|206255|206105|206249.7|206099.7|206255.1|206105.1|206249.5|206099.5|7
1633042750000|2021-09-30 22:59:10|206249.9|206099.9|206249.8|206099.8|206249.9|206099.9|206247|206097|7
1633042760000|2021-09-30 22:59:20|206250.3|206100.3|206251.2|206101.2|206251.2|206101.2|206241.6|206091.6|9
1633042770000|2021-09-30 22:59:30|206251.6|206101.6|206251.3|206101.3|206252|206102|206251.3|206101.3|5
1633042780000|2021-09-30 22:59:40|206251.4|206101.4|206248.3|206098.3|206254.6|206104.6|206245.5|206095.5|11
1633042790000|2021-09-30 22:59:50|206247.8|206097.8|206246.5|206096.5|206247.8|206097.8|206245.6|206095.6|6
1633042800000|2021-09-30 23:00:00|206248.7|206098.7|206258.7|206108.7|206262.2|206112.2|206248.7|206098.7|22
1633042810000|2021-09-30 23:00:10|206258.9|206108.9|206262.4|206112.4|206262.7|206112.7|206253.4|206103.4|19
1633042820000|2021-09-30 23:00:20|206260.4|206110.4|206284.1|206134.1|206284.6|206134.6|206257.6|206107.6|17
1633042830000|2021-09-30 23:00:30|206283.6|206133.6|206279.9|206129.9|206284.7|206134.7|206273|206123|20
1633042840000|2021-09-30 23:00:40|206279.2|206129.2|206282.8|206132.8|206283.2|206133.2|206277.8|206127.8|13
1633042850000|2021-09-30 23:00:50|206281.3|206131.3|206279.1|206129.1|206281.3|206131.3|206278.3|206128.3|8
1633042860000|2021-09-30 23:01:00|206279.3|206129.3|206277.4|206127.4|206279.3|206129.3|206276.2|206126.2|6
1633042870000|2021-09-30 23:01:10|206278.9|206128.9|206278.5|206128.5|206278.9|206128.9|206277.3|206127.3|7
1633042880000|2021-09-30 23:01:20|206278.7|206128.7|206268.9|206118.9|206281|206131|206268.8|206118.8|10
1633042890000|2021-09-30 23:01:30|206271.7|206121.7|206277.4|206127.4|206280.1|206130.1|206271.7|206121.7|10
1633042900000|2021-09-30 23:01:40|206278|206128|206276.9|206126.9|206280.9|206130.9|206276.9|206126.9|11
1633042910000|2021-09-30 23:01:50|206277.5|206127.5|206282.4|206132.4|206282.4|206132.4|206277.5|206127.5|4
1633042920000|2021-09-30 23:02:00|206282.6|206132.6|206276.1|206126.1|206283.3|206133.3|206276.1|206126.1|12
1633042930000|2021-09-30 23:02:10|206277.4|206127.4|206270.3|206120.3|206279.4|206129.4|206270.3|206120.3|8
1633042940000|2021-09-30 23:02:20|206271.4|206121.4|206271.9|206121.9|206275.4|206125.4|206271.4|206121.4|7
1633042950000|2021-09-30 23:02:30|206275.4|206125.4|206283.1|206133.1|206283.1|206133.1|206273.6|206123.6|9
1633042960000|2021-09-30 23:02:40|206283.3|206133.3|206280.7|206130.7|206283.5|206133.5|206280.3|206130.3|10
1633042970000|2021-09-30 23:02:50|206281.2|206131.2|206281.1|206131.1|206283.2|206133.2|206279.9|206129.9|9
1633042980000|2021-09-30 23:03:00|206281.7|206131.7|206282.6|206132.6|206283|206133|206281.7|206131.7|5
1633042990000|2021-09-30 23:03:10|206281.3|206131.3|206281.9|206131.9|206282.1|206132.1|206281.3|206131.3|4
1633043000000|2021-09-30 23:03:20|206281.6|206131.6|206281.6|206131.6|206281.6|206131.6|206281.6|206131.6|1
1633043010000|2021-09-30 23:03:30|206280.6|206130.6|206280.1|206130.1|206284|206134|206279.4|206129.4|9
1633043020000|2021-09-30 23:03:40|206280.4|206130.4|206281.2|206131.2|206281.6|206131.6|206279.6|206129.6|6
1633043030000|2021-09-30 23:03:50|206277|206127|206274.9|206124.9|206277.2|206127.2|206271.6|206121.6|15
1633043040000|2021-09-30 23:04:00|206275.6|206125.6|206277.4|206127.4|206277.9|206127.9|206273.4|206123.4|8
1633043050000|2021-09-30 23:04:10|206277.6|206127.6|206277.8|206127.8|206277.8|206127.8|206274.2|206124.2|9
1633043060000|2021-09-30 23:04:20|206276.5|206126.5|206282.2|206132.2|206282.2|206132.2|206276.5|206126.5|7
1633043070000|2021-09-30 23:04:30|206282.1|206132.1|206280.1|206130.1|206282.1|206132.1|206278.1|206128.1|10
1633043080000|2021-09-30 23:04:40|206275.6|206125.6|206275.2|206125.2|206275.8|206125.8|206273.2|206123.2|7
1633043090000|2021-09-30 23:04:50|206276.5|206126.5|206284.7|206134.7|206293.9|206143.9|206276.5|206126.5|15
1633043100000|2021-09-30 23:05:00|206288.1|206138.1|206288.3|206138.3|206290|206140|206278.2|206128.2|14
1633043110000|2021-09-30 23:05:10|206287.7|206137.7|206279.8|206129.8|206287.7|206137.7|206274.5|206124.5|15
1633043120000|2021-09-30 23:05:20|206279.9|206129.9|206280.2|206130.2|206284.4|206134.4|206279.4|206129.4|9
1633043130000|2021-09-30 23:05:30|206281.3|206131.3|206282.3|206132.3|206282.9|206132.9|206280.9|206130.9|12
1633043140000|2021-09-30 23:05:40|206282|206132|206280.8|206130.8|206284.3|206134.3|206280.5|206130.5|7
1633043150000|2021-09-30 23:05:50|206278.5|206128.5|206284|206134|206284.8|206134.8|206278.5|206128.5|8
1633043160000|2021-09-30 23:06:00|206283.1|206133.1|206284.4|206134.4|206284.4|206134.4|206282.2|206132.2|6
1633043170000|2021-09-30 23:06:10|206282.5|206132.5|206283|206133|206283.3|206133.3|206282.3|206132.3|6
1633043180000|2021-09-30 23:06:20|206281.7|206131.7|206277.8|206127.8|206281.8|206131.8|206276.1|206126.1|7
1633043190000|2021-09-30 23:06:30|206278.5|206128.5|206283.3|206133.3|206284.6|206134.6|206278.2|206128.2|9
1633043200000|2021-09-30 23:06:40|206282.2|206132.2|206282.5|206132.5|206282.5|206132.5|206280.5|206130.5|5
1633043210000|2021-09-30 23:06:50|206282.4|206132.4|206280.4|206130.4|206282.4|206132.4|206280.4|206130.4|3
1633043220000|2021-09-30 23:07:00|206280.5|206130.5|206281.5|206131.5|206281.5|206131.5|206280.4|206130.4|3
1633043230000|2021-09-30 23:07:10|206280.8|206130.8|206280.1|206130.1|206281|206131|206276.5|206126.5|8
1633043240000|2021-09-30 23:07:20|206279.9|206129.9|206283|206133|206283.6|206133.6|206274.4|206124.4|6
1633043250000|2021-09-30 23:07:30|206280.9|206130.9|206283|206133|206285.6|206135.6|206280.9|206130.9|5
1633043260000|2021-09-30 23:07:40|206283.7|206133.7|206283.2|206133.2|206283.7|206133.7|206282.6|206132.6|4
1633043270000|2021-09-30 23:07:50|206282.9|206132.9|206281.6|206131.6|206283.2|206133.2|206281.6|206131.6|4
1633043280000|2021-09-30 23:08:00|206280.6|206130.6|206281.3|206131.3|206281.4|206131.4|206276.2|206126.2|8
1633043290000|2021-09-30 23:08:10|206281.1|206131.1|206283.2|206133.2|206283.4|206133.4|206281|206131|7
1633043300000|2021-09-30 23:08:20|206283.3|206133.3|206282.6|206132.6|206285.5|206135.5|206282.6|206132.6|4
1633043310000|2021-09-30 23:08:30|206280.4|206130.4|206279.3|206129.3|206281.3|206131.3|206277.9|206127.9|5
1633043320000|2021-09-30 23:08:40|206280.8|206130.8|206311|206161|206311.3|206161.3|206280.8|206130.8|15
1633043330000|2021-09-30 23:08:50|206310.9|206160.9|206304|206154|206312.8|206162.8|206303.1|206153.1|14
1633043340000|2021-09-30 23:09:00|206303.9|206153.9|206306.2|206156.2|206308.3|206158.3|206303.1|206153.1|18
1633043350000|2021-09-30 23:09:10|206306.5|206156.5|206309.5|206159.5|206311.7|206161.7|206306.2|206156.2|10
1633043360000|2021-09-30 23:09:20|206309.7|206159.7|206302.4|206152.4|206309.7|206159.7|206301.6|206151.6|12
1633043370000|2021-09-30 23:09:30|206303.8|206153.8|206301.3|206151.3|206305.8|206155.8|206301.3|206151.3|13
1633043380000|2021-09-30 23:09:40|206301.1|206151.1|206303.3|206153.3|206305.9|206155.9|206299.7|206149.7|10
1633043390000|2021-09-30 23:09:50|206303.6|206153.6|206306.4|206156.4|206306.4|206156.4|206303.4|206153.4|5
1633043400000|2021-09-30 23:10:00|206306.3|206156.3|206313|206163|206315|206165|206306.3|206156.3|9
1633043410000|2021-09-30 23:10:10|206297.5|206147.5|206281.1|206131.1|206303.7|206153.7|206273.2|206123.2|18
1633043420000|2021-09-30 23:10:20|206280.6|206130.6|206273.3|206123.3|206280.6|206130.6|206270.2|206120.2|11
1633043430000|2021-09-30 23:10:30|206274.3|206124.3|206280.5|206130.5|206282.9|206132.9|206274.3|206124.3|12
1633043440000|2021-09-30 23:10:40|206279.8|206129.8|206275|206125|206282|206132|206261.6|206111.6|15
1633043450000|2021-09-30 23:10:50|206274.7|206124.7|206276.3|206126.3|206278.2|206128.2|206273.7|206123.7|14
1633043460000|2021-09-30 23:11:00|206276.5|206126.5|206278.1|206128.1|206281.4|206131.4|206276.2|206126.2|9
1633043470000|2021-09-30 23:11:10|206277.8|206127.8|206279.3|206129.3|206279.3|206129.3|206276.2|206126.2|9
1633043480000|2021-09-30 23:11:20|206279.2|206129.2|206274.5|206124.5|206282.1|206132.1|206274.5|206124.5|8
1633043490000|2021-09-30 23:11:30|206280.3|206130.3|206299.8|206149.8|206303.7|206153.7|206280.3|206130.3|11
1633043500000|2021-09-30 23:11:40|206300.6|206150.6|206295.1|206145.1|206300.6|206150.6|206295.1|206145.1|10
1633043510000|2021-09-30 23:11:50|206296.6|206146.6|206293.7|206143.7|206297.9|206147.9|206293.2|206143.2|9
1633043520000|2021-09-30 23:12:00|206295.5|206145.5|206300.1|206150.1|206301.1|206151.1|206295.5|206145.5|9
1633043530000|2021-09-30 23:12:10|206300|206150|206299.8|206149.8|206300.5|206150.5|206290.9|206140.9|6
1633043540000|2021-09-30 23:12:20|206305.7|206155.7|206300.6|206150.6|206306.2|206156.2|206298.9|206148.9|10
1633043550000|2021-09-30 23:12:30|206297.7|206147.7|206299|206149|206300.9|206150.9|206294.6|206144.6|19
1633043560000|2021-09-30 23:12:40|206301.6|206151.6|206295.1|206145.1|206302.9|206152.9|206295.1|206145.1|10
1633043570000|2021-09-30 23:12:50|206296.1|206146.1|206296.8|206146.8|206296.8|206146.8|206293.9|206143.9|9
1633043580000|2021-09-30 23:13:00|206297.5|206147.5|206299.1|206149.1|206306.6|206156.6|206297.5|206147.5|18
1633043590000|2021-09-30 23:13:10|206300.1|206150.1|206296.1|206146.1|206300.9|206150.9|206296.1|206146.1|11
1633043600000|2021-09-30 23:13:20|206297.4|206147.4|206299.7|206149.7|206305.1|206155.1|206297.4|206147.4|11
1633043610000|2021-09-30 23:13:30|206299.8|206149.8|206293.8|206143.8|206301.1|206151.1|206293.6|206143.6|6
1633043620000|2021-09-30 23:13:40|206293.6|206143.6|206307.4|206157.4|206312.1|206162.1|206293.6|206143.6|18
1633043630000|2021-09-30 23:13:50|206306.9|206156.9|206307.8|206157.8|206308|206158|206306.9|206156.9|6
1633043640000|2021-09-30 23:14:00|206307.9|206157.9|206306.2|206156.2|206307.9|206157.9|206304|206154|10
1633043650000|2021-09-30 23:14:10|206306.7|206156.7|206311.4|206161.4|206312.2|206162.2|206306.7|206156.7|13
1633043660000|2021-09-30 23:14:20|206310.7|206160.7|206305.4|206155.4|206311|206161|206303|206153|8
1633043670000|2021-09-30 23:14:30|206305.3|206155.3|206306.8|206156.8|206306.8|206156.8|206305.3|206155.3|5
1633043680000|2021-09-30 23:14:40|206306.6|206156.6|206313|206163|206318.5|206168.5|206306.6|206156.6|13
1633043690000|2021-09-30 23:14:50|206313.6|206163.6|206314.2|206164.2|206317.8|206167.8|206312.7|206162.7|10
1633043700000|2021-09-30 23:15:00|206312.1|206162.1|206305.9|206155.9|206312.1|206162.1|206305.9|206155.9|9
1633043710000|2021-09-30 23:15:10|206306.4|206156.4|206303.4|206153.4|206306.4|206156.4|206301.9|206151.9|7
1633043720000|2021-09-30 23:15:20|206304.7|206154.7|206305.5|206155.5|206306.8|206156.8|206302.8|206152.8|8
1633043730000|2021-09-30 23:15:30|206305.9|206155.9|206310|206160|206310|206160|206304.7|206154.7|11
1633043740000|2021-09-30 23:15:40|206309.7|206159.7|206304|206154|206310.1|206160.1|206299.9|206149.9|11
1633043750000|2021-09-30 23:15:50|206297.5|206147.5|206295.6|206145.6|206303.3|206153.3|206294.7|206144.7|15
1633043760000|2021-09-30 23:16:00|206291.9|206141.9|206296.1|206146.1|206309.2|206159.2|206285.7|206135.7|12
1633043770000|2021-09-30 23:16:10|206305.1|206155.1|206305.4|206155.4|206309.3|206159.3|206299|206149|14
1633043780000|2021-09-30 23:16:20|206306|206156|206305.7|206155.7|206306|206156|206304|206154|11
1633043790000|2021-09-30 23:16:30|206305.9|206155.9|206305.1|206155.1|206307.2|206157.2|206305.1|206155.1|9
1633043800000|2021-09-30 23:16:40|206305.5|206155.5|206308.5|206158.5|206308.5|206158.5|206302.4|206152.4|7
1633043810000|2021-09-30 23:16:50|206308.6|206158.6|206309.7|206159.7|206314.2|206164.2|206308.6|206158.6|7
1633043820000|2021-09-30 23:17:00|206309.8|206159.8|206310.1|206160.1|206310.4|206160.4|206309.3|206159.3|9
1633043830000|2021-09-30 23:17:10|206309.8|206159.8|206309.7|206159.7|206310.5|206160.5|206309.3|206159.3|6
1633043840000|2021-09-30 23:17:20|206309.6|206159.6|206311.9|206161.9|206313.1|206163.1|206309.4|206159.4|4
1633043850000|2021-09-30 23:17:30|206312.7|206162.7|206311.8|206161.8|206312.7|206162.7|206311.8|206161.8|2
1633043860000|2021-09-30 23:17:40|206311.7|206161.7|206312.7|206162.7|206313.6|206163.6|206308.4|206158.4|4
1633043870000|2021-09-30 23:17:50|206311.3|206161.3|206324.1|206174.1|206324.1|206174.1|206310.9|206160.9|16
1633043880000|2021-09-30 23:18:00|206324.6|206174.6|206327.2|206177.2|206327.2|206177.2|206322.8|206172.8|16
1633043890000|2021-09-30 23:18:10|206326.6|206176.6|206320|206170|206326.6|206176.6|206319.8|206169.8|8
1633043900000|2021-09-30 23:18:20|206320.3|206170.3|206325.7|206175.7|206325.7|206175.7|206320.3|206170.3|8
1633043910000|2021-09-30 23:18:30|206325.8|206175.8|206324.7|206174.7|206328.3|206178.3|206321.5|206171.5|12
1633043920000|2021-09-30 23:18:40|206324.6|206174.6|206330.6|206180.6|206330.6|206180.6|206324.6|206174.6|5
1633043930000|2021-09-30 23:18:50|206329.4|206179.4|206326|206176|206330.9|206180.9|206324.7|206174.7|11
1633043940000|2021-09-30 23:19:00|206326.2|206176.2|206354.3|206204.3|206355.9|206205.9|206324.4|206174.4|16
1633043950000|2021-09-30 23:19:10|206353.5|206203.5|206330.2|206180.2|206353.5|206203.5|206328.1|206178.1|18
1633043960000|2021-09-30 23:19:20|206330.5|206180.5|206326.6|206176.6|206333.2|206183.2|206326.2|206176.2|13
1633043970000|2021-09-30 23:19:30|206328.1|206178.1|206333.4|206183.4|206333.6|206183.6|206328.1|206178.1|9
1633043980000|2021-09-30 23:19:40|206333.5|206183.5|206325.5|206175.5|206333.9|206183.9|206323.7|206173.7|11
1633043990000|2021-09-30 23:19:50|206330.5|206180.5|206328.1|206178.1|206332.7|206182.7|206327.2|206177.2|11
1633044000000|2021-09-30 23:20:00|206328.8|206178.8|206323|206173|206331.3|206181.3|206321.6|206171.6|15
1633044010000|2021-09-30 23:20:10|206322.2|206172.2|206324.2|206174.2|206325.2|206175.2|206321.9|206171.9|7
1633044020000|2021-09-30 23:20:20|206324.9|206174.9|206322.6|206172.6|206324.9|206174.9|206319.7|206169.7|4
1633044030000|2021-09-30 23:20:30|206316.6|206166.6|206321.2|206171.2|206321.2|206171.2|206316.6|206166.6|2
1633044040000|2021-09-30 23:20:40|206321.3|206171.3|206325.6|206175.6|206325.6|206175.6|206320.9|206170.9|6
1633044050000|2021-09-30 23:20:50|206323.9|206173.9|206328.6|206178.6|206329.2|206179.2|206323.9|206173.9|7
1633044060000|2021-09-30 23:21:00|206328.3|206178.3|206325.6|206175.6|206329.3|206179.3|206322.8|206172.8|6
1633044070000|2021-09-30 23:21:10|206324.7|206174.7|206323.1|206173.1|206324.7|206174.7|206316.7|206166.7|8
1633044080000|2021-09-30 23:21:20|206323.9|206173.9|206325.9|206175.9|206326|206176|206323.9|206173.9|3
1633044090000|2021-09-30 23:21:30|206323.6|206173.6|206326.5|206176.5|206326.9|206176.9|206314.6|206164.6|7
1633044100000|2021-09-30 23:21:40|206325.8|206175.8|206326|206176|206327.8|206177.8|206324.2|206174.2|6
1633044110000|2021-09-30 23:21:50|206325.5|206175.5|206328.3|206178.3|206330.8|206180.8|206325.4|206175.4|7
1633044120000|2021-09-30 23:22:00|206327|206177|206301.8|206151.8|206327|206177|206299.7|206149.7|18
1633044130000|2021-09-30 23:22:10|206298.3|206148.3|206298.6|206148.6|206300.2|206150.2|206296.1|206146.1|15
1633044140000|2021-09-30 23:22:20|206299.3|206149.3|206300.6|206150.6|206300.6|206150.6|206298.9|206148.9|11
1633044150000|2021-09-30 23:22:30|206298|206148|206299.7|206149.7|206299.7|206149.7|206296.3|206146.3|15
1633044160000|2021-09-30 23:22:40|206299.8|206149.8|206299.9|206149.9|206304.3|206154.3|206299.8|206149.8|9
1633044170000|2021-09-30 23:22:50|206300.6|206150.6|206297.4|206147.4|206301.5|206151.5|206296.5|206146.5|7
1633044180000|2021-09-30 23:23:00|206298.2|206148.2|206303.9|206153.9|206308.5|206158.5|206297.8|206147.8|13
1633044190000|2021-09-30 23:23:10|206303.8|206153.8|206320.4|206170.4|206324.7|206174.7|206303.8|206153.8|19
1633044200000|2021-09-30 23:23:20|206320.3|206170.3|206321.4|206171.4|206321.6|206171.6|206320|206170|6
1633044210000|2021-09-30 23:23:30|206318.4|206168.4|206320.9|206170.9|206323.2|206173.2|206313.7|206163.7|8
1633044220000|2021-09-30 23:23:40|206321.4|206171.4|206323.2|206173.2|206324.4|206174.4|206321.2|206171.2|10
1633044230000|2021-09-30 23:23:50|206320.7|206170.7|206326.2|206176.2|206334.3|206184.3|206320.7|206170.7|12
1633044240000|2021-09-30 23:24:00|206324.9|206174.9|206325.8|206175.8|206326.2|206176.2|206324.4|206174.4|7
1633044250000|2021-09-30 23:24:10|206327.7|206177.7|206326.9|206176.9|206333.7|206183.7|206326.9|206176.9|10
1633044260000|2021-09-30 23:24:20|206324.4|206174.4|206326.3|206176.3|206326.3|206176.3|206324.4|206174.4|5
1633044270000|2021-09-30 23:24:30|206321.8|206171.8|206323|206173|206328.4|206178.4|206318.4|206168.4|11
1633044280000|2021-09-30 23:24:40|206323.5|206173.5|206329.3|206179.3|206331.5|206181.5|206323.5|206173.5|7
1633044290000|2021-09-30 23:24:50|206328|206178|206328.5|206178.5|206329.6|206179.6|206327.2|206177.2|6
1633044300000|2021-09-30 23:25:00|206327.2|206177.2|206331.1|206181.1|206331.1|206181.1|206326.7|206176.7|5
1633044310000|2021-09-30 23:25:10|206330|206180|206326.4|206176.4|206330|206180|206324.7|206174.7|6
1633044320000|2021-09-30 23:25:20|206326.8|206176.8|206332.1|206182.1|206332.8|206182.8|206326|206176|8
1633044330000|2021-09-30 23:25:30|206330.1|206180.1|206323.8|206173.8|206330.1|206180.1|206323.8|206173.8|9
1633044340000|2021-09-30 23:25:40|206324.8|206174.8|206326.9|206176.9|206326.9|206176.9|206319|206169|5
1633044350000|2021-09-30 23:25:50|206326.7|206176.7|206323.4|206173.4|206332|206182|206323.2|206173.2|5
1633044360000|2021-09-30 23:26:00|206324.8|206174.8|206321.8|206171.8|206324.8|206174.8|206321.8|206171.8|7
1633044370000|2021-09-30 23:26:10|206323.7|206173.7|206328.2|206178.2|206329.6|206179.6|206320.2|206170.2|7
1633044380000|2021-09-30 23:26:20|206325.1|206175.1|206324.4|206174.4|206325.1|206175.1|206324.1|206174.1|4
1633044390000|2021-09-30 23:26:30|206327|206177|206332.8|206182.8|206334.1|206184.1|206325.9|206175.9|6
1633044400000|2021-09-30 23:26:40|206329.7|206179.7|206326.1|206176.1|206330.4|206180.4|206320.3|206170.3|6
1633044410000|2021-09-30 23:26:50|206324.6|206174.6|206327.4|206177.4|206328|206178|206324.6|206174.6|7
1633044420000|2021-09-30 23:27:00|206324.8|206174.8|206327.1|206177.1|206330.6|206180.6|206324.8|206174.8|7
1633044430000|2021-09-30 23:27:10|206327.3|206177.3|206324.8|206174.8|206327.3|206177.3|206324.8|206174.8|2
1633044440000|2021-09-30 23:27:20|206324.7|206174.7|206324.7|206174.7|206324.7|206174.7|206324.7|206174.7|1
1633044450000|2021-09-30 23:27:30|206324.1|206174.1|206327.7|206177.7|206332.2|206182.2|206318.3|206168.3|10
1633044460000|2021-09-30 23:27:40|206327.9|206177.9|206328|206178|206328.2|206178.2|206326.4|206176.4|5
1633044470000|2021-09-30 23:27:50|206327.9|206177.9|206311.7|206161.7|206329.5|206179.5|206311.7|206161.7|6
1633044480000|2021-09-30 23:28:00|206308.7|206158.7|206299.7|206149.7|206308.7|206158.7|206293.9|206143.9|11
1633044490000|2021-09-30 23:28:10|206299.9|206149.9|206295.7|206145.7|206300.6|206150.6|206295.7|206145.7|11
1633044500000|2021-09-30 23:28:20|206295|206145|206296.6|206146.6|206297.5|206147.5|206293.5|206143.5|12
1633044510000|2021-09-30 23:28:30|206294.9|206144.9|206302|206152|206302.1|206152.1|206290.6|206140.6|7
1633044520000|2021-09-30 23:28:40|206301.1|206151.1|206288.3|206138.3|206301.8|206151.8|206282.1|206132.1|8
1633044530000|2021-09-30 23:28:50|206290.1|206140.1|206298.9|206148.9|206300.4|206150.4|206290.1|206140.1|11
1633044540000|2021-09-30 23:29:00|206298.4|206148.4|206297.1|206147.1|206300|206150|206296.5|206146.5|9
1633044550000|2021-09-30 23:29:10|206297.3|206147.3|206299.8|206149.8|206303.3|206153.3|206294|206144|12
1633044560000|2021-09-30 23:29:20|206301.2|206151.2|206303.3|206153.3|206303.3|206153.3|206295.1|206145.1|12
1633044570000|2021-09-30 23:29:30|206302.8|206152.8|206302.4|206152.4|206303.3|206153.3|206299.4|206149.4|7
1633044580000|2021-09-30 23:29:40|206299.5|206149.5|206305.2|206155.2|206311.2|206161.2|206299|206149|8
1633044590000|2021-09-30 23:29:50|206307.5|206157.5|206309.1|206159.1|206309.1|206159.1|206305.5|206155.5|11
1633044600000|2021-09-30 23:30:00|206309|206159|206300.7|206150.7|206309|206159|206300.2|206150.2|6
1633044610000|2021-09-30 23:30:10|206305.1|206155.1|206322.1|206172.1|206336.3|206186.3|206302.7|206152.7|19
1633044620000|2021-09-30 23:30:20|206321.3|206171.3|206320.8|206170.8|206328.1|206178.1|206319.7|206169.7|14
1633044630000|2021-09-30 23:30:30|206321.3|206171.3|206325.7|206175.7|206329.1|206179.1|206321.3|206171.3|8
1633044640000|2021-09-30 23:30:40|206325.8|206175.8|206326.6|206176.6|206329.2|206179.2|206325.8|206175.8|8
1633044650000|2021-09-30 23:30:50|206324.6|206174.6|206331.2|206181.2|206332.7|206182.7|206324.3|206174.3|8
1633044660000|2021-09-30 23:31:00|206331.6|206181.6|206332|206182|206333.2|206183.2|206330.1|206180.1|10
1633044670000|2021-09-30 23:31:10|206331.8|206181.8|206330.9|206180.9|206332.6|206182.6|206329.4|206179.4|11
1633044680000|2021-09-30 23:31:20|206330.7|206180.7|206326.7|206176.7|206333.4|206183.4|206326.5|206176.5|7
1633044690000|2021-09-30 23:31:30|206327.3|206177.3|206320.3|206170.3|206327.8|206177.8|206320.3|206170.3|8
1633044700000|2021-09-30 23:31:40|206332.3|206182.3|206329.4|206179.4|206335.8|206185.8|206328.2|206178.2|7
1633044710000|2021-09-30 23:31:50|206327.2|206177.2|206329.2|206179.2|206329.2|206179.2|206327.2|206177.2|3
1633044720000|2021-09-30 23:32:00|206327.4|206177.4|206331.5|206181.5|206333.6|206183.6|206327|206177|10
1633044730000|2021-09-30 23:32:10|206329.9|206179.9|206351.7|206201.7|206354.3|206204.3|206325.1|206175.1|19
1633044740000|2021-09-30 23:32:20|206351.9|206201.9|206347.3|206197.3|206353.3|206203.3|206347.3|206197.3|16
1633044750000|2021-09-30 23:32:30|206345.9|206195.9|206351.7|206201.7|206351.7|206201.7|206345.9|206195.9|14
1633044760000|2021-09-30 23:32:40|206350.9|206200.9|206351|206201|206354.1|206204.1|206345.9|206195.9|13
1633044770000|2021-09-30 23:32:50|206349.6|206199.6|206332.7|206182.7|206350.9|206200.9|206331.9|206181.9|19
1633044780000|2021-09-30 23:33:00|206333.8|206183.8|206330.4|206180.4|206334.3|206184.3|206327.3|206177.3|11
1633044790000|2021-09-30 23:33:10|206330|206180|206333.1|206183.1|206337.4|206187.4|206328.6|206178.6|14
1633044800000|2021-09-30 23:33:20|206334.4|206184.4|206332.4|206182.4|206334.4|206184.4|206330.5|206180.5|14
1633044810000|2021-09-30 23:33:30|206332.6|206182.6|206330.9|206180.9|206333.1|206183.1|206330.9|206180.9|10
1633044820000|2021-09-30 23:33:40|206331.8|206181.8|206334.1|206184.1|206334.1|206184.1|206326.2|206176.2|9
1633044830000|2021-09-30 23:33:50|206329.7|206179.7|206329.1|206179.1|206333.6|206183.6|206328.1|206178.1|14
1633044840000|2021-09-30 23:34:00|206329.7|206179.7|206326.3|206176.3|206329.7|206179.7|206326.3|206176.3|5
1633044850000|2021-09-30 23:34:10|206334.3|206184.3|206342.9|206192.9|206351.8|206201.8|206331.7|206181.7|14
1633044860000|2021-09-30 23:34:20|206343.4|206193.4|206347.9|206197.9|206347.9|206197.9|206343|206193|16
1633044870000|2021-09-30 23:34:30|206346.6|206196.6|206348|206198|206352.3|206202.3|206345.1|206195.1|15
1633044880000|2021-09-30 23:34:40|206349.2|206199.2|206351.4|206201.4|206351.4|206201.4|206348.7|206198.7|7
1633044890000|2021-09-30 23:34:50|206347.8|206197.8|206356.3|206206.3|206356.3|206206.3|206347.8|206197.8|11
1633044900000|2021-09-30 23:35:00|206345.8|206195.8|206366.1|206216.1|206367.5|206217.5|206345.8|206195.8|16
1633044910000|2021-09-30 23:35:10|206366.7|206216.7|206368.3|206218.3|206370.1|206220.1|206366.4|206216.4|11
1633044920000|2021-09-30 23:35:20|206367.8|206217.8|206367.1|206217.1|206369|206219|206367.1|206217.1|7
1633044930000|2021-09-30 23:35:30|206365.6|206215.6|206364.5|206214.5|206365.6|206215.6|206361.8|206211.8|8
1633044940000|2021-09-30 23:35:40|206364.4|206214.4|206367.6|206217.6|206369.9|206219.9|206363.1|206213.1|11
1633044950000|2021-09-30 23:35:50|206366.4|206216.4|206365.1|206215.1|206368.2|206218.2|206363.4|206213.4|10
1633044960000|2021-09-30 23:36:00|206365.6|206215.6|206385.6|206235.6|206386.2|206236.2|206364.3|206214.3|24
1633044970000|2021-09-30 23:36:10|206382|206232|206371.2|206221.2|206382|206232|206370.5|206220.5|16
1633044980000|2021-09-30 23:36:20|206371.3|206221.3|206371.1|206221.1|206371.4|206221.4|206368.6|206218.6|10
1633044990000|2021-09-30 23:36:30|206362.8|206212.8|206357.1|206207.1|206367.8|206217.8|206350.1|206200.1|16
1633045000000|2021-09-30 23:36:40|206357.4|206207.4|206360.8|206210.8|206362.5|206212.5|206357.4|206207.4|10
1633045010000|2021-09-30 23:36:50|206361|206211|206364.2|206214.2|206364.2|206214.2|206360.9|206210.9|11
1633045020000|2021-09-30 23:37:00|206364.3|206214.3|206364.9|206214.9|206365.1|206215.1|206362.6|206212.6|10
1633045030000|2021-09-30 23:37:10|206362|206212|206365.7|206215.7|206365.7|206215.7|206362|206212|7
1633045040000|2021-09-30 23:37:20|206364.2|206214.2|206362.7|206212.7|206364.3|206214.3|206360.8|206210.8|12
1633045050000|2021-09-30 23:37:30|206362.6|206212.6|206365|206215|206365.6|206215.6|206362.2|206212.2|12
1633045060000|2021-09-30 23:37:40|206365.4|206215.4|206371.2|206221.2|206372.1|206222.1|206365.4|206215.4|15
1633045070000|2021-09-30 23:37:50|206371.5|206221.5|206371.5|206221.5|206372.5|206222.5|206369.7|206219.7|9
1633045080000|2021-09-30 23:38:00|206371.3|206221.3|206367.6|206217.6|206371.4|206221.4|206366.9|206216.9|11
1633045090000|2021-09-30 23:38:10|206367.7|206217.7|206368.4|206218.4|206371.1|206221.1|206366.8|206216.8|12
1633045100000|2021-09-30 23:38:20|206368|206218|206395.2|206245.2|206395.2|206245.2|206367|206217|21
1633045110000|2021-09-30 23:38:30|206395.6|206245.6|206385.5|206235.5|206395.6|206245.6|206382.8|206232.8|25
1633045120000|2021-09-30 23:38:40|206384.6|206234.6|206390.3|206240.3|206393.8|206243.8|206384.6|206234.6|13
1633045130000|2021-09-30 23:38:50|206389.9|206239.9|206390.4|206240.4|206390.4|206240.4|206389|206239|7
1633045140000|2021-09-30 23:39:00|206390.5|206240.5|206389.7|206239.7|206390.5|206240.5|206381.9|206231.9|12
1633045150000|2021-09-30 23:39:10|206389|206239|206384.8|206234.8|206389|206239|206384.7|206234.7|6
1633045160000|2021-09-30 23:39:20|206385.9|206235.9|206371.5|206221.5|206386.1|206236.1|206370.8|206220.8|13
1633045170000|2021-09-30 23:39:30|206370.7|206220.7|206368|206218|206370.9|206220.9|206362.1|206212.1|19
1633045180000|2021-09-30 23:39:40|206367.6|206217.6|206369.4|206219.4|206370.3|206220.3|206366.4|206216.4|14
1633045190000|2021-09-30 23:39:50|206369|206219|206371.1|206221.1|206373.2|206223.2|206369|206219|14
1633045200000|2021-09-30 23:40:00|206371.2|206221.2|206368.3|206218.3|206371.2|206221.2|206368.3|206218.3|8
1633045210000|2021-09-30 23:40:10|206371.3|206221.3|206371.2|206221.2|206375.4|206225.4|206370.4|206220.4|12
1633045220000|2021-09-30 23:40:20|206373.3|206223.3|206368.2|206218.2|206373.3|206223.3|206367.3|206217.3|10
1633045230000|2021-09-30 23:40:30|206365.7|206215.7|206372.3|206222.3|206372.3|206222.3|206365.7|206215.7|5
1633045240000|2021-09-30 23:40:40|206371.6|206221.6|206367.2|206217.2|206371.6|206221.6|206356.5|206206.5|17
1633045250000|2021-09-30 23:40:50|206362.1|206212.1|206369.1|206219.1|206370.7|206220.7|206362.1|206212.1|12
1633045260000|2021-09-30 23:41:00|206368.7|206218.7|206367.8|206217.8|206371.1|206221.1|206367|206217|10
1633045270000|2021-09-30 23:41:10|206368.1|206218.1|206370.3|206220.3|206370.9|206220.9|206368.1|206218.1|8
1633045280000|2021-09-30 23:41:20|206369.9|206219.9|206379.9|206229.9|206386.2|206236.2|206369.2|206219.2|12
1633045290000|2021-09-30 23:41:30|206380.4|206230.4|206387.8|206237.8|206387.8|206237.8|206378.1|206228.1|11
1633045300000|2021-09-30 23:41:40|206388|206238|206385|206235|206388|206238|206384|206234|11
1633045310000|2021-09-30 23:41:50|206384.7|206234.7|206384.3|206234.3|206389.1|206239.1|206382.3|206232.3|10
1633045320000|2021-09-30 23:42:00|206381.9|206231.9|206383.4|206233.4|206386.2|206236.2|206376|206226|12
1633045330000|2021-09-30 23:42:10|206383.9|206233.9|206379.4|206229.4|206386.3|206236.3|206375.3|206225.3|8
1633045340000|2021-09-30 23:42:20|206382|206232|206384.8|206234.8|206387.8|206237.8|206380.5|206230.5|7
1633045350000|2021-09-30 23:42:30|206383.1|206233.1|206389.3|206239.3|206389.3|206239.3|206381.3|206231.3|8
1633045360000|2021-09-30 23:42:40|206388.2|206238.2|206386|206236|206388.2|206238.2|206383.9|206233.9|8
1633045370000|2021-09-30 23:42:50|206387.7|206237.7|206389.9|206239.9|206389.9|206239.9|206387|206237|7
1633045380000|2021-09-30 23:43:00|206389|206239|206387.4|206237.4|206389|206239|206387|206237|4
1633045390000|2021-09-30 23:43:10|206389.4|206239.4|206379.1|206229.1|206389.6|206239.6|206377.1|206227.1|7
1633045400000|2021-09-30 23:43:20|206380|206230|206389.8|206239.8|206389.8|206239.8|206379.2|206229.2|10
1633045410000|2021-09-30 23:43:30|206389.5|206239.5|206389.4|206239.4|206391.9|206241.9|206383.1|206233.1|10
1633045420000|2021-09-30 23:43:40|206386.6|206236.6|206387.2|206237.2|206388.6|206238.6|206384.3|206234.3|11
1633045430000|2021-09-30 23:43:50|206386.9|206236.9|206384.1|206234.1|206389.4|206239.4|206383|206233|11
1633045440000|2021-09-30 23:44:00|206382.6|206232.6|206387|206237|206388.5|206238.5|206382.5|206232.5|13
1633045450000|2021-09-30 23:44:10|206390.4|206240.4|206384.2|206234.2|206390.6|206240.6|206384.2|206234.2|14
1633045460000|2021-09-30 23:44:20|206384.8|206234.8|206387|206237|206387|206237|206384.4|206234.4|8
1633045470000|2021-09-30 23:44:30|206389|206239|206352.8|206202.8|206389|206239|206352.8|206202.8|16
1633045480000|2021-09-30 23:44:40|206352.5|206202.5|206354.5|206204.5|206364|206214|206351.6|206201.6|26
1633045490000|2021-09-30 23:44:50|206352.9|206202.9|206352|206202|206362.5|206212.5|206351.9|206201.9|18
1633045500000|2021-09-30 23:45:00|206352.3|206202.3|206361.4|206211.4|206362.7|206212.7|206351.6|206201.6|20
1633045510000|2021-09-30 23:45:10|206363.2|206213.2|206369.1|206219.1|206369.6|206219.6|206351|206201|14
1633045520000|2021-09-30 23:45:20|206369.3|206219.3|206370|206220|206370.7|206220.7|206369.3|206219.3|12
1633045530000|2021-09-30 23:45:30|206369.5|206219.5|206372|206222|206374.5|206224.5|206369.5|206219.5|14
1633045540000|2021-09-30 23:45:40|206374.5|206224.5|206374.8|206224.8|206376.1|206226.1|206373.7|206223.7|16
1633045550000|2021-09-30 23:45:50|206374.1|206224.1|206375.1|206225.1|206375.1|206225.1|206374.1|206224.1|10
1633045560000|2021-09-30 23:46:00|206375.2|206225.2|206386.2|206236.2|206388.8|206238.8|206372|206222|13
1633045570000|2021-09-30 23:46:10|206391|206241|206382.6|206232.6|206391|206241|206377.9|206227.9|15
1633045580000|2021-09-30 23:46:20|206380|206230|206385.4|206235.4|206386.6|206236.6|206379.4|206229.4|18
1633045590000|2021-09-30 23:46:30|206383.3|206233.3|206384.9|206234.9|206387|206237|206382.6|206232.6|10
1633045600000|2021-09-30 23:46:40|206385.7|206235.7|206396.1|206246.1|206396.8|206246.8|206380.8|206230.8|21
1633045610000|2021-09-30 23:46:50|206393.4|206243.4|206390.3|206240.3|206393.4|206243.4|206383.1|206233.1|13
1633045620000|2021-09-30 23:47:00|206389.6|206239.6|206390|206240|206394.7|206244.7|206387.5|206237.5|19
1633045630000|2021-09-30 23:47:10|206389.7|206239.7|206386.5|206236.5|206390.7|206240.7|206384.9|206234.9|22
1633045640000|2021-09-30 23:47:20|206387.3|206237.3|206387|206237|206389|206239|206385.6|206235.6|13
1633045650000|2021-09-30 23:47:30|206386.7|206236.7|206392.4|206242.4|206392.4|206242.4|206385.1|206235.1|12
1633045660000|2021-09-30 23:47:40|206391.7|206241.7|206391.2|206241.2|206392.4|206242.4|206388.5|206238.5|16
1633045670000|2021-09-30 23:47:50|206390.7|206240.7|206396.8|206246.8|206398.6|206248.6|206390.7|206240.7|11
1633045680000|2021-09-30 23:48:00|206396.4|206246.4|206433.3|206283.3|206435.3|206285.3|206395.5|206245.5|20
1633045690000|2021-09-30 23:48:10|206432.2|206282.2|206431.6|206281.6|206432.2|206282.2|206429.5|206279.5|14
1633045700000|2021-09-30 23:48:20|206430.4|206280.4|206435.7|206285.7|206435.7|206285.7|206427.2|206277.2|13
1633045710000|2021-09-30 23:48:30|206434|206284|206431.2|206281.2|206434.3|206284.3|206427.4|206277.4|21
1633045720000|2021-09-30 23:48:40|206432.2|206282.2|206427.7|206277.7|206432.8|206282.8|206426.1|206276.1|18
1633045730000|2021-09-30 23:48:50|206429.7|206279.7|206433.6|206283.6|206435.5|206285.5|206428.3|206278.3|12
1633045740000|2021-09-30 23:49:00|206433.5|206283.5|206431.4|206281.4|206433.5|206283.5|206425.7|206275.7|14
1633045750000|2021-09-30 23:49:10|206429|206279|206429.8|206279.8|206433.7|206283.7|206427.6|206277.6|12
1633045760000|2021-09-30 23:49:20|206426.9|206276.9|206425.9|206275.9|206436.7|206286.7|206421.6|206271.6|23
1633045770000|2021-09-30 23:49:30|206426|206276|206431.1|206281.1|206432.6|206282.6|206426|206276|15
1633045780000|2021-09-30 23:49:40|206432.3|206282.3|206428.8|206278.8|206432.3|206282.3|206427.9|206277.9|15
1633045790000|2021-09-30 23:49:50|206428.6|206278.6|206424.8|206274.8|206428.9|206278.9|206424.8|206274.8|8
1633045800000|2021-09-30 23:50:00|206433.5|206283.5|206428.4|206278.4|206433.5|206283.5|206421.6|206271.6|22
1633045810000|2021-09-30 23:50:10|206427.2|206277.2|206425.2|206275.2|206429.9|206279.9|206424.3|206274.3|17
1633045820000|2021-09-30 23:50:20|206426.6|206276.6|206429.5|206279.5|206432.7|206282.7|206425.1|206275.1|20
1633045830000|2021-09-30 23:50:30|206430.2|206280.2|206431.2|206281.2|206431.5|206281.5|206427.3|206277.3|15
1633045840000|2021-09-30 23:50:40|206431.1|206281.1|206423|206273|206431.1|206281.1|206423|206273|15
1633045850000|2021-09-30 23:50:50|206426.5|206276.5|206423.1|206273.1|206433.8|206283.8|206423.1|206273.1|19
1633045860000|2021-09-30 23:51:00|206426.1|206276.1|206428.1|206278.1|206436.1|206286.1|206426.1|206276.1|20
1633045870000|2021-09-30 23:51:10|206427|206277|206425.3|206275.3|206430.2|206280.2|206423.9|206273.9|17
1633045880000|2021-09-30 23:51:20|206424.4|206274.4|206427.2|206277.2|206428.8|206278.8|206422|206272|14
1633045890000|2021-09-30 23:51:30|206428.4|206278.4|206425.2|206275.2|206428.4|206278.4|206419.2|206269.2|6
1633045900000|2021-09-30 23:51:40|206424.7|206274.7|206423.9|206273.9|206425.4|206275.4|206419|206269|10
1633045910000|2021-09-30 23:51:50|206421|206271|206392|206242|206422.8|206272.8|206380.9|206230.9|21
1633045920000|2021-09-30 23:52:00|206397.1|206247.1|206384.1|206234.1|206397.1|206247.1|206378.2|206228.2|17
1633045930000|2021-09-30 23:52:10|206386|206236|206386.8|206236.8|206388|206238|206381.1|206231.1|17
1633045940000|2021-09-30 23:52:20|206386.7|206236.7|206385.9|206235.9|206387|206237|206385.9|206235.9|11
1633045950000|2021-09-30 23:52:30|206386.1|206236.1|206388.2|206238.2|206388.4|206238.4|206384.9|206234.9|11
1633045960000|2021-09-30 23:52:40|206388.1|206238.1|206379.6|206229.6|206388.3|206238.3|206376.1|206226.1|17
1633045970000|2021-09-30 23:52:50|206378.6|206228.6|206380.1|206230.1|206384.1|206234.1|206378.6|206228.6|14
1633045980000|2021-09-30 23:53:00|206381.1|206231.1|206389|206239|206389|206239|206379.9|206229.9|10
1633045990000|2021-09-30 23:53:10|206388.1|206238.1|206385.1|206235.1|206388.1|206238.1|206383.2|206233.2|9
1633046000000|2021-09-30 23:53:20|206385.6|206235.6|206388|206238|206395.6|206245.6|206382.9|206232.9|21
1633046010000|2021-09-30 23:53:30|206391.1|206241.1|206390.2|206240.2|206391.3|206241.3|206379.5|206229.5|12
1633046020000|2021-09-30 23:53:40|206390.1|206240.1|206391|206241|206391.5|206241.5|206387.7|206237.7|8
1633046030000|2021-09-30 23:53:50|206390.1|206240.1|206388.8|206238.8|206392.8|206242.8|206388.8|206238.8|8
1633046040000|2021-09-30 23:54:00|206389.9|206239.9|206391.2|206241.2|206392.5|206242.5|206389.9|206239.9|8
1633046050000|2021-09-30 23:54:10|206391.9|206241.9|206390.8|206240.8|206395.7|206245.7|206389.1|206239.1|13
1633046060000|2021-09-30 23:54:20|206392.5|206242.5|206389.6|206239.6|206394.7|206244.7|206388.8|206238.8|14
1633046070000|2021-09-30 23:54:30|206389.8|206239.8|206390.3|206240.3|206392.4|206242.4|206389.4|206239.4|10
1633046080000|2021-09-30 23:54:40|206391.3|206241.3|206390.2|206240.2|206393.5|206243.5|206380.1|206230.1|19
1633046090000|2021-09-30 23:54:50|206390.3|206240.3|206397.5|206247.5|206398.3|206248.3|206389.8|206239.8|12
1633046100000|2021-09-30 23:55:00|206397.4|206247.4|206387.4|206237.4|206397.4|206247.4|206381.9|206231.9|20
1633046110000|2021-09-30 23:55:10|206387.1|206237.1|206387.9|206237.9|206391.4|206241.4|206385.1|206235.1|10
1633046120000|2021-09-30 23:55:20|206388.1|206238.1|206387|206237|206389.2|206239.2|206385.6|206235.6|14
1633046130000|2021-09-30 23:55:30|206387.4|206237.4|206390.2|206240.2|206392.2|206242.2|206384.8|206234.8|6
1633046140000|2021-09-30 23:55:40|206388.9|206238.9|206392.4|206242.4|206392.4|206242.4|206388.4|206238.4|7
1633046150000|2021-09-30 23:55:50|206392.1|206242.1|206390.6|206240.6|206393.5|206243.5|206389.8|206239.8|10
1633046160000|2021-09-30 23:56:00|206388.8|206238.8|206384.7|206234.7|206392.2|206242.2|206384.2|206234.2|10
1633046170000|2021-09-30 23:56:10|206385.2|206235.2|206387.2|206237.2|206387.2|206237.2|206382.6|206232.6|8
1633046180000|2021-09-30 23:56:20|206387.3|206237.3|206383.7|206233.7|206389.1|206239.1|206383.7|206233.7|7
1633046190000|2021-09-30 23:56:30|206392|206242|206389.2|206239.2|206392|206242|206388.9|206238.9|7
1633046200000|2021-09-30 23:56:40|206387.6|206237.6|206386.2|206236.2|206387.6|206237.6|206385.2|206235.2|7
1633046210000|2021-09-30 23:56:50|206386.9|206236.9|206389.6|206239.6|206392.7|206242.7|206386.4|206236.4|13
1633046220000|2021-09-30 23:57:00|206389.7|206239.7|206388.7|206238.7|206389.7|206239.7|206387.9|206237.9|8
1633046230000|2021-09-30 23:57:10|206388.9|206238.9|206388.5|206238.5|206394.2|206244.2|206383.6|206233.6|16
1633046240000|2021-09-30 23:57:20|206389.4|206239.4|206387.8|206237.8|206391.3|206241.3|206386.8|206236.8|11
1633046250000|2021-09-30 23:57:30|206383.1|206233.1|206387.2|206237.2|206387.2|206237.2|206379.5|206229.5|14
1633046260000|2021-09-30 23:57:40|206386.5|206236.5|206384.3|206234.3|206386.5|206236.5|206382.6|206232.6|8
1633046270000|2021-09-30 23:57:50|206387.9|206237.9|206386.4|206236.4|206390.9|206240.9|206386.4|206236.4|6
1633046280000|2021-09-30 23:58:00|206387.6|206237.6|206387.1|206237.1|206389.7|206239.7|206382.6|206232.6|10
1633046290000|2021-09-30 23:58:10|206385.6|206235.6|206382.5|206232.5|206387.5|206237.5|206381.9|206231.9|12
1633046300000|2021-09-30 23:58:20|206380.3|206230.3|206380.4|206230.4|206383.2|206233.2|206379|206229|11
1633046310000|2021-09-30 23:58:30|206381.7|206231.7|206382.4|206232.4|206384.7|206234.7|206381.7|206231.7|13
1633046320000|2021-09-30 23:58:40|206380|206230|206382.9|206232.9|206382.9|206232.9|206379.2|206229.2|7
1633046330000|2021-09-30 23:58:50|206383.4|206233.4|206383.3|206233.3|206387.6|206237.6|206380.9|206230.9|7
1633046340000|2021-09-30 23:59:00|206384.1|206234.1|206389.8|206239.8|206389.8|206239.8|206380|206230|8
1633046350000|2021-09-30 23:59:10|206386.5|206236.5|206386.7|206236.7|206390.2|206240.2|206386.5|206236.5|8
1633046360000|2021-09-30 23:59:20|206387.2|206237.2|206386.4|206236.4|206388.1|206238.1|206386.4|206236.4|5
1633046370000|2021-09-30 23:59:30|206385.5|206235.5|206381|206231|206388.3|206238.3|206377.9|206227.9|12
1633046380000|2021-09-30 23:59:40|206381.9|206231.9|206381|206231|206382.2|206232.2|206379.1|206229.1|9
1633046390000|2021-09-30 23:59:50|206381.8|206231.8|206379.7|206229.7|206385.1|206235.1|206379.7|206229.7|7
1633046400000|2021-10-01 00:00:00|206380.2|206230.2|206382.8|206232.8|206397.4|206247.4|206380.2|206230.2|32
1633046410000|2021-10-01 00:00:10|206383.3|206233.3|206348|206198|206384.3|206234.3|206340.7|206190.7|25
1633046420000|2021-10-01 00:00:20|206344.7|206194.7|206334.8|206184.8|206349.3|206199.3|206333.5|206183.5|36
1633046430000|2021-10-01 00:00:30|206329.9|206179.9|206346.1|206196.1|206353.4|206203.4|206329.9|206179.9|32
1633046440000|2021-10-01 00:00:40|206348.1|206198.1|206348.5|206198.5|206349.5|206199.5|206342.1|206192.1|24
1633046450000|2021-10-01 00:00:50|206350.4|206200.4|206348.2|206198.2|206350.4|206200.4|206348.1|206198.1|4
1633046460000|2021-10-01 00:01:00|206349.8|206199.8|206350.1|206200.1|206350.1|206200.1|206340.2|206190.2|17
1633046470000|2021-10-01 00:01:10|206350.4|206200.4|206359.1|206209.1|206362.3|206212.3|206350.2|206200.2|29
1633046480000|2021-10-01 00:01:20|206358.1|206208.1|206356.2|206206.2|206359.3|206209.3|206356.2|206206.2|15
1633046490000|2021-10-01 00:01:30|206357|206207|206355.8|206205.8|206357.4|206207.4|206354.5|206204.5|16
1633046500000|2021-10-01 00:01:40|206355|206205|206361.9|206211.9|206363.7|206213.7|206353.3|206203.3|15
1633046510000|2021-10-01 00:01:50|206359.4|206209.4|206386.6|206236.6|206393.7|206243.7|206356.3|206206.3|29
1633046520000|2021-10-01 00:02:00|206384.7|206234.7|206384.7|206234.7|206385.2|206235.2|206378|206228|25
1633046530000|2021-10-01 00:02:10|206378.1|206228.1|206393.3|206243.3|206402.2|206252.2|206378.1|206228.1|29
1633046540000|2021-10-01 00:02:20|206396.1|206246.1|206388|206238|206398|206248|206378.9|206228.9|22
1633046550000|2021-10-01 00:02:30|206391.5|206241.5|206393.5|206243.5|206399.5|206249.5|206390.7|206240.7|18
1633046560000|2021-10-01 00:02:40|206394.2|206244.2|206393.9|206243.9|206394.4|206244.4|206389.9|206239.9|11
1633046570000|2021-10-01 00:02:50|206395.3|206245.3|206381.4|206231.4|206395.3|206245.3|206381.4|206231.4|14
1633046580000|2021-10-01 00:03:00|206377.2|206227.2|206385|206235|206385.9|206235.9|206374.9|206224.9|27
1633046590000|2021-10-01 00:03:10|206385.7|206235.7|206379.3|206229.3|206385.7|206235.7|206376|206226|23
1633046600000|2021-10-01 00:03:20|206376.4|206226.4|206377|206227|206380.7|206230.7|206375.5|206225.5|24
1633046610000|2021-10-01 00:03:30|206377.1|206227.1|206359.2|206209.2|206379.5|206229.5|206354.4|206204.4|17
1633046620000|2021-10-01 00:03:40|206367|206217|206341.1|206191.1|206367|206217|206336|206186|24
1633046630000|2021-10-01 00:03:50|206338.6|206188.6|206337.9|206187.9|206344.2|206194.2|206336.2|206186.2|25
1633046640000|2021-10-01 00:04:00|206337.7|206187.7|206310.6|206160.6|206337.7|206187.7|206297.6|206147.6|30
1633046650000|2021-10-01 00:04:10|206311|206161|206310.5|206160.5|206312.5|206162.5|206306.6|206156.6|21
1633046660000|2021-10-01 00:04:20|206310|206160|206312.4|206162.4|206313.4|206163.4|206302.8|206152.8|20
1633046670000|2021-10-01 00:04:30|206312.5|206162.5|206294.9|206144.9|206312.5|206162.5|206293.1|206143.1|26
1633046680000|2021-10-01 00:04:40|206293|206143|206291.3|206141.3|206299.1|206149.1|206285.5|206135.5|25
1633046690000|2021-10-01 00:04:50|206290.5|206140.5|206310.9|206160.9|206310.9|206160.9|206290.5|206140.5|22
1633046700000|2021-10-01 00:05:00|206309.5|206159.5|206303.1|206153.1|206309.5|206159.5|206293.7|206143.7|28
1633046710000|2021-10-01 00:05:10|206305|206155|206305.3|206155.3|206308.5|206158.5|206297.4|206147.4|23
1633046720000|2021-10-01 00:05:20|206309.6|206159.6|206302.3|206152.3|206309.9|206159.9|206300.6|206150.6|19
1633046730000|2021-10-01 00:05:30|206300.9|206150.9|206300.1|206150.1|206311|206161|206300.1|206150.1|17
1633046740000|2021-10-01 00:05:40|206301.7|206151.7|206301.8|206151.8|206312.2|206162.2|206299.4|206149.4|29
1633046750000|2021-10-01 00:05:50|206306.6|206156.6|206302|206152|206312.4|206162.4|206298.2|206148.2|34
1633046760000|2021-10-01 00:06:00|206301.6|206151.6|206292.1|206142.1|206303.6|206153.6|206283.8|206133.8|22
1633046770000|2021-10-01 00:06:10|206290.8|206140.8|206288.9|206138.9|206292.5|206142.5|206288.8|206138.8|16
1633046780000|2021-10-01 00:06:20|206288.8|206138.8|206284.6|206134.6|206289.8|206139.8|206273.9|206123.9|23
1633046790000|2021-10-01 00:06:30|206285.2|206135.2|206287|206137|206288|206138|206282.5|206132.5|11
1633046800000|2021-10-01 00:06:40|206285.5|206135.5|206284.9|206134.9|206286.6|206136.6|206284.5|206134.5|11
1633046810000|2021-10-01 00:06:50|206287.2|206137.2|206290.2|206140.2|206303.3|206153.3|206286.2|206136.2|18
1633046820000|2021-10-01 00:07:00|206291.2|206141.2|206267.5|206117.5|206293.7|206143.7|206266.4|206116.4|18
1633046830000|2021-10-01 00:07:10|206267.8|206117.8|206268.6|206118.6|206270|206120|206266.4|206116.4|19
1633046840000|2021-10-01 00:07:20|206268|206118|206285|206135|206297.1|206147.1|206267.3|206117.3|29
1633046850000|2021-10-01 00:07:30|206285.1|206135.1|206268.6|206118.6|206285.1|206135.1|206265.5|206115.5|23
1633046860000|2021-10-01 00:07:40|206269.9|206119.9|206295.3|206145.3|206295.4|206145.4|206265.4|206115.4|14
1633046870000|2021-10-01 00:07:50|206299.2|206149.2|206301.7|206151.7|206305.4|206155.4|206294.1|206144.1|23
1633046880000|2021-10-01 00:08:00|206293.4|206143.4|206303.6|206153.6|206312.2|206162.2|206293.4|206143.4|29
1633046890000|2021-10-01 00:08:10|206302.7|206152.7|206313.1|206163.1|206313.1|206163.1|206302.7|206152.7|31
1633046900000|2021-10-01 00:08:20|206311.5|206161.5|206305.8|206155.8|206313.5|206163.5|206302.2|206152.2|23
1633046910000|2021-10-01 00:08:30|206304.7|206154.7|206308.1|206158.1|206309.4|206159.4|206303.7|206153.7|11
1633046920000|2021-10-01 00:08:40|206305.3|206155.3|206299.4|206149.4|206307.3|206157.3|206283.5|206133.5|25
1633046930000|2021-10-01 00:08:50|206304.4|206154.4|206283.7|206133.7|206308.9|206158.9|206283.7|206133.7|31
1633046940000|2021-10-01 00:09:00|206284.1|206134.1|206280.6|206130.6|206285.2|206135.2|206278.4|206128.4|24
1633046950000|2021-10-01 00:09:10|206280.9|206130.9|206283.9|206133.9|206302.3|206152.3|206280.3|206130.3|23
1633046960000|2021-10-01 00:09:20|206285.2|206135.2|206280.8|206130.8|206288.3|206138.3|206279.6|206129.6|11
1633046970000|2021-10-01 00:09:30|206280.6|206130.6|206290.6|206140.6|206290.9|206140.9|206280.6|206130.6|17
1633046980000|2021-10-01 00:09:40|206290.8|206140.8|206288.6|206138.6|206305|206155|206288.6|206138.6|28
1633046990000|2021-10-01 00:09:50|206289.2|206139.2|206291.5|206141.5|206304.3|206154.3|206289.2|206139.2|29
1633047000000|2021-10-01 00:10:00|206288.4|206138.4|206296.5|206146.5|206300.1|206150.1|206283.1|206133.1|21
1633047010000|2021-10-01 00:10:10|206298.3|206148.3|206294.2|206144.2|206302.8|206152.8|206282.7|206132.7|19
1633047020000|2021-10-01 00:10:20|206295.6|206145.6|206287|206137|206295.6|206145.6|206282.6|206132.6|21
1633047030000|2021-10-01 00:10:30|206286.7|206136.7|206287.3|206137.3|206287.4|206137.4|206283.4|206133.4|18
1633047040000|2021-10-01 00:10:40|206285.8|206135.8|206286.2|206136.2|206286.4|206136.4|206284|206134|9
1633047050000|2021-10-01 00:10:50|206286.1|206136.1|206291.2|206141.2|206291.2|206141.2|206286.1|206136.1|7
1633047060000|2021-10-01 00:11:00|206292.2|206142.2|206281.9|206131.9|206298.6|206148.6|206281.5|206131.5|17
1633047070000|2021-10-01 00:11:10|206285.1|206135.1|206265.3|206115.3|206287.1|206137.1|206258.8|206108.8|20
1633047080000|2021-10-01 00:11:20|206266|206116|206259.8|206109.8|206266|206116|206259.6|206109.6|20
1633047090000|2021-10-01 00:11:30|206259.3|206109.3|206256.4|206106.4|206262.5|206112.5|206251.7|206101.7|19
1633047100000|2021-10-01 00:11:40|206256.9|206106.9|206260.5|206110.5|206260.8|206110.8|206251.7|206101.7|18
1633047110000|2021-10-01 00:11:50|206259.2|206109.2|206258|206108|206260.3|206110.3|206257.6|206107.6|8
1633047120000|2021-10-01 00:12:00|206257.7|206107.7|206273.4|206123.4|206278.4|206128.4|206254.5|206104.5|24
1633047130000|2021-10-01 00:12:10|206273.1|206123.1|206272.8|206122.8|206275.9|206125.9|206270.3|206120.3|13
1633047140000|2021-10-01 00:12:20|206272.3|206122.3|206287.6|206137.6|206300.6|206150.6|206265.9|206115.9|14
1633047150000|2021-10-01 00:12:30|206291.4|206141.4|206313.6|206163.6|206313.6|206163.6|206287.8|206137.8|20
1633047160000|2021-10-01 00:12:40|206311.6|206161.6|206305.4|206155.4|206316|206166|206301.1|206151.1|19
1633047170000|2021-10-01 00:12:50|206302|206152|206305.9|206155.9|206308.4|206158.4|206300.5|206150.5|17
1633047180000|2021-10-01 00:13:00|206302.6|206152.6|206303|206153|206308.4|206158.4|206299|206149|15
1633047190000|2021-10-01 00:13:10|206301.5|206151.5|206303|206153|206303|206153|206301.1|206151.1|7
1633047200000|2021-10-01 00:13:20|206304.3|206154.3|206267.3|206117.3|206327.1|206177.1|206263.9|206113.9|28
1633047210000|2021-10-01 00:13:30|206265.7|206115.7|206249.8|206099.8|206267.6|206117.6|206249.8|206099.8|23
1633047220000|2021-10-01 00:13:40|206256|206106|206260|206110|206264.5|206114.5|206256|206106|16
1633047230000|2021-10-01 00:13:50|206262|206112|206254.1|206104.1|206263.7|206113.7|206250.7|206100.7|13
1633047240000|2021-10-01 00:14:00|206257.5|206107.5|206261.7|206111.7|206262.2|206112.2|206251.2|206101.2|21
1633047250000|2021-10-01 00:14:10|206263.3|206113.3|206257.3|206107.3|206263.3|206113.3|206251.9|206101.9|24
1633047260000|2021-10-01 00:14:20|206255.8|206105.8|206259.7|206109.7|206260|206110|206255.4|206105.4|17
1633047270000|2021-10-01 00:14:30|206259.1|206109.1|206261|206111|206261.9|206111.9|206258.6|206108.6|13
1633047280000|2021-10-01 00:14:40|206262.3|206112.3|206263.6|206113.6|206266.1|206116.1|206261.7|206111.7|22
1633047290000|2021-10-01 00:14:50|206258|206108|206261.4|206111.4|206261.5|206111.5|206256.7|206106.7|19
1633047300000|2021-10-01 00:15:00|206261|206111|206264.8|206114.8|206264.8|206114.8|206260.5|206110.5|23
1633047310000|2021-10-01 00:15:10|206264.1|206114.1|206260.3|206110.3|206264.5|206114.5|206257.1|206107.1|21
1633047320000|2021-10-01 00:15:20|206260.1|206110.1|206259.3|206109.3|206262.1|206112.1|206258.6|206108.6|13
1633047330000|2021-10-01 00:15:30|206259.6|206109.6|206251.5|206101.5|206261.1|206111.1|206251.2|206101.2|17
1633047340000|2021-10-01 00:15:40|206255.1|206105.1|206258.9|206108.9|206261.2|206111.2|206250|206100|22
1633047350000|2021-10-01 00:15:50|206258.5|206108.5|206254.8|206104.8|206261.4|206111.4|206253.1|206103.1|21
1633047360000|2021-10-01 00:16:00|206255.5|206105.5|206244.5|206094.5|206256.4|206106.4|206241|206091|27
1633047370000|2021-10-01 00:16:10|206244.3|206094.3|206244.4|206094.4|206246.5|206096.5|206241.8|206091.8|19
1633047380000|2021-10-01 00:16:20|206245.5|206095.5|206216.8|206066.8|206246.2|206096.2|206203.6|206053.6|15
1633047390000|2021-10-01 00:16:30|206212.3|206062.3|206209.8|206059.8|206214.9|206064.9|206205.4|206055.4|16
1633047400000|2021-10-01 00:16:40|206211.7|206061.7|206245.7|206095.7|206249.6|206099.6|206208.9|206058.9|21
1633047410000|2021-10-01 00:16:50|206245.4|206095.4|206248.4|206098.4|206248.7|206098.7|206244.6|206094.6|14
1633047420000|2021-10-01 00:17:00|206249.5|206099.5|206227.7|206077.7|206250.1|206100.1|206226.8|206076.8|26
1633047430000|2021-10-01 00:17:10|206227.3|206077.3|206253.5|206103.5|206258.8|206108.8|206224.3|206074.3|26
1633047440000|2021-10-01 00:17:20|206254.6|206104.6|206256.5|206106.5|206259.8|206109.8|206254|206104|18
1633047450000|2021-10-01 00:17:30|206257.3|206107.3|206250.9|206100.9|206262.3|206112.3|206243.4|206093.4|23
1633047460000|2021-10-01 00:17:40|206251.2|206101.2|206251.4|206101.4|206261.9|206111.9|206248.6|206098.6|27
1633047470000|2021-10-01 00:17:50|206251.3|206101.3|206247.4|206097.4|206251.6|206101.6|206247.4|206097.4|15
1633047480000|2021-10-01 00:18:00|206248.7|206098.7|206255.1|206105.1|206255.1|206105.1|206248.5|206098.5|14
1633047490000|2021-10-01 00:18:10|206255.4|206105.4|206253.2|206103.2|206256.1|206106.1|206246.9|206096.9|15
1633047500000|2021-10-01 00:18:20|206252.8|206102.8|206263.2|206113.2|206263.2|206113.2|206251.4|206101.4|20
1633047510000|2021-10-01 00:18:30|206263|206113|206257.9|206107.9|206263.2|206113.2|206255|206105|18
1633047520000|2021-10-01 00:18:40|206254.2|206104.2|206248.4|206098.4|206254.2|206104.2|206242.2|206092.2|20
1633047530000|2021-10-01 00:18:50|206248.7|206098.7|206248|206098|206249.7|206099.7|206242.9|206092.9|11
1633047540000|2021-10-01 00:19:00|206256.4|206106.4|206260.9|206110.9|206261|206111|206254.4|206104.4|16
1633047550000|2021-10-01 00:19:10|206259.9|206109.9|206259.3|206109.3|206260.3|206110.3|206256.6|206106.6|10
1633047560000|2021-10-01 00:19:20|206259.8|206109.8|206260.6|206110.6|206261|206111|206258.3|206108.3|8
1633047570000|2021-10-01 00:19:30|206263.7|206113.7|206260.6|206110.6|206263.7|206113.7|206259.8|206109.8|5
1633047580000|2021-10-01 00:19:40|206261.7|206111.7|206262.4|206112.4|206270.6|206120.6|206258.8|206108.8|23
1633047590000|2021-10-01 00:19:50|206262.8|206112.8|206263.4|206113.4|206266.2|206116.2|206260.7|206110.7|16
1633047600000|2021-10-01 00:20:00|206262.6|206112.6|206251.4|206101.4|206264.8|206114.8|206251.4|206101.4|6
1633047610000|2021-10-01 00:20:10|206255.9|206105.9|206259.8|206109.8|206259.8|206109.8|206255|206105|7
1633047620000|2021-10-01 00:20:20|206259.3|206109.3|206262.1|206112.1|206272.4|206122.4|206259.3|206109.3|21
1633047630000|2021-10-01 00:20:30|206261.4|206111.4|206297.7|206147.7|206300.5|206150.5|206261.4|206111.4|31
1633047640000|2021-10-01 00:20:40|206298|206148|206303.1|206153.1|206303.3|206153.3|206297.6|206147.6|23
1633047650000|2021-10-01 00:20:50|206304|206154|206308.8|206158.8|206309.9|206159.9|206301.5|206151.5|15
1633047660000|2021-10-01 00:21:00|206309.9|206159.9|206299.7|206149.7|206310.1|206160.1|206297.2|206147.2|16
1633047670000|2021-10-01 00:21:10|206301.5|206151.5|206302.3|206152.3|206302.5|206152.5|206299.2|206149.2|10
1633047680000|2021-10-01 00:21:20|206301.5|206151.5|206303.4|206153.4|206308.2|206158.2|206300.7|206150.7|12
1633047690000|2021-10-01 00:21:30|206304.1|206154.1|206300.5|206150.5|206304.1|206154.1|206300.5|206150.5|9
1633047700000|2021-10-01 00:21:40|206301.2|206151.2|206299.9|206149.9|206308.1|206158.1|206299.2|206149.2|14
1633047710000|2021-10-01 00:21:50|206299.8|206149.8|206315.4|206165.4|206318.3|206168.3|206299.8|206149.8|17
1633047720000|2021-10-01 00:22:00|206312.2|206162.2|206296.2|206146.2|206312.2|206162.2|206296|206146|22
1633047730000|2021-10-01 00:22:10|206299.8|206149.8|206293.6|206143.6|206300.6|206150.6|206290.3|206140.3|19
1633047740000|2021-10-01 00:22:20|206293.2|206143.2|206292.8|206142.8|206296.8|206146.8|206291.4|206141.4|16
1633047750000|2021-10-01 00:22:30|206293.2|206143.2|206305.1|206155.1|206305.1|206155.1|206292|206142|15
1633047760000|2021-10-01 00:22:40|206303.7|206153.7|206300|206150|206303.9|206153.9|206296.3|206146.3|5
1633047770000|2021-10-01 00:22:50|206295|206145|206306.4|206156.4|206306.4|206156.4|206293.8|206143.8|17
1633047780000|2021-10-01 00:23:00|206307.2|206157.2|206291.3|206141.3|206307.2|206157.2|206290.9|206140.9|20
1633047790000|2021-10-01 00:23:10|206291.4|206141.4|206262.7|206112.7|206291.9|206141.9|206254.9|206104.9|23
1633047800000|2021-10-01 00:23:20|206262.6|206112.6|206263.8|206113.8|206265.5|206115.5|206260.7|206110.7|12
1633047810000|2021-10-01 00:23:30|206263|206113|206261.7|206111.7|206263.5|206113.5|206261.3|206111.3|6
1633047820000|2021-10-01 00:23:40|206261.9|206111.9|206259.9|206109.9|206261.9|206111.9|206253.5|206103.5|12
1633047830000|2021-10-01 00:23:50|206262.2|206112.2|206258.2|206108.2|206262.2|206112.2|206256.6|206106.6|7
1633047840000|2021-10-01 00:24:00|206257.8|206107.8|206262.3|206112.3|206262.3|206112.3|206257.8|206107.8|7
1633047850000|2021-10-01 00:24:10|206261.9|206111.9|206255.8|206105.8|206261.9|206111.9|206251.9|206101.9|5
1633047860000|2021-10-01 00:24:20|206254.8|206104.8|206241.3|206091.3|206258.7|206108.7|206237.1|206087.1|18
1633047870000|2021-10-01 00:24:30|206240.9|206090.9|206244.1|206094.1|206244.9|206094.9|206240|206090|16
1633047880000|2021-10-01 00:24:40|206243.7|206093.7|206246.2|206096.2|206248.4|206098.4|206243.7|206093.7|14
1633047890000|2021-10-01 00:24:50|206242.2|206092.2|206243.8|206093.8|206247.9|206097.9|206240.9|206090.9|19
1633047900000|2021-10-01 00:25:00|206246.7|206096.7|206254.6|206104.6|206260.6|206110.6|206241|206091|20
1633047910000|2021-10-01 00:25:10|206258.5|206108.5|206254.4|206104.4|206258.5|206108.5|206251.4|206101.4|15
1633047920000|2021-10-01 00:25:20|206255.3|206105.3|206250.9|206100.9|206257.8|206107.8|206246.9|206096.9|19
1633047930000|2021-10-01 00:25:30|206248.4|206098.4|206257.8|206107.8|206264|206114|206243.3|206093.3|18
1633047940000|2021-10-01 00:25:40|206263.9|206113.9|206248.8|206098.8|206263.9|206113.9|206245.1|206095.1|23
1633047950000|2021-10-01 00:25:50|206249|206099|206246.3|206096.3|206255|206105|206245.4|206095.4|21
1633047960000|2021-10-01 00:26:00|206245.2|206095.2|206253.3|206103.3|206258.3|206108.3|206245.2|206095.2|18
1633047970000|2021-10-01 00:26:10|206254.7|206104.7|206246.4|206096.4|206257|206107|206241.4|206091.4|22
1633047980000|2021-10-01 00:26:20|206247.3|206097.3|206250|206100|206254|206104|206247.3|206097.3|15
1633047990000|2021-10-01 00:26:30|206254.4|206104.4|206249.5|206099.5|206254.8|206104.8|206248.6|206098.6|16
1633048000000|2021-10-01 00:26:40|206249.3|206099.3|206254.5|206104.5|206254.5|206104.5|206249.3|206099.3|20
1633048010000|2021-10-01 00:26:50|206253.1|206103.1|206263.9|206113.9|206263.9|206113.9|206249.3|206099.3|22
1633048020000|2021-10-01 00:27:00|206262.6|206112.6|206258.9|206108.9|206263.9|206113.9|206256.3|206106.3|12
1633048030000|2021-10-01 00:27:10|206258|206108|206259|206109|206261.9|206111.9|206258|206108|10
1633048040000|2021-10-01 00:27:20|206259.4|206109.4|206263.5|206113.5|206263.5|206113.5|206252.8|206102.8|17
1633048050000|2021-10-01 00:27:30|206263.6|206113.6|206259|206109|206266.4|206116.4|206255.9|206105.9|14
1633048060000|2021-10-01 00:27:40|206248.2|206098.2|206253.6|206103.6|206255|206105|206248.2|206098.2|7
1633048070000|2021-10-01 00:27:50|206253.4|206103.4|206257.2|206107.2|206258.2|206108.2|206252.1|206102.1|12
1633048080000|2021-10-01 00:28:00|206257.4|206107.4|206258|206108|206260.9|206110.9|206256.8|206106.8|17
1633048090000|2021-10-01 00:28:10|206266|206116|206272.8|206122.8|206275.5|206125.5|206266|206116|21
1633048100000|2021-10-01 00:28:20|206270.6|206120.6|206275.2|206125.2|206275.2|206125.2|206267.3|206117.3|13
1633048110000|2021-10-01 00:28:30|206273.7|206123.7|206286.6|206136.6|206287.9|206137.9|206271.7|206121.7|15
1633048120000|2021-10-01 00:28:40|206288.8|206138.8|206340.5|206190.5|206340.5|206190.5|206281.3|206131.3|23
1633048130000|2021-10-01 00:28:50|206343.7|206193.7|206335.4|206185.4|206343.7|206193.7|206332.1|206182.1|12
1633048140000|2021-10-01 00:29:00|206335.7|206185.7|206333.1|206183.1|206335.7|206185.7|206330.4|206180.4|12
1633048150000|2021-10-01 00:29:10|206329.1|206179.1|206334.6|206184.6|206335.3|206185.3|206329.1|206179.1|14
1633048160000|2021-10-01 00:29:20|206338.7|206188.7|206338|206188|206338.9|206188.9|206334.8|206184.8|8
1633048170000|2021-10-01 00:29:30|206338.1|206188.1|206306.9|206156.9|206340.2|206190.2|206298.7|206148.7|23
1633048180000|2021-10-01 00:29:40|206301.7|206151.7|206331.8|206181.8|206338|206188|206301.7|206151.7|18
1633048190000|2021-10-01 00:29:50|206332.7|206182.7|206333.6|206183.6|206334.1|206184.1|206332.7|206182.7|11
1633048200000|2021-10-01 00:30:00|206333.9|206183.9|206334.1|206184.1|206335|206185|206333.4|206183.4|12
1633048210000|2021-10-01 00:30:10|206335.2|206185.2|206332|206182|206337.4|206187.4|206330.2|206180.2|13
1633048220000|2021-10-01 00:30:20|206333.8|206183.8|206337.5|206187.5|206339.4|206189.4|206327.9|206177.9|12
1633048230000|2021-10-01 00:30:30|206336.8|206186.8|206334.9|206184.9|206339.9|206189.9|206332.7|206182.7|14
1633048240000|2021-10-01 00:30:40|206334.5|206184.5|206332.7|206182.7|206335.8|206185.8|206330.9|206180.9|7
1633048250000|2021-10-01 00:30:50|206332.5|206182.5|206336|206186|206336.9|206186.9|206332.2|206182.2|11
1633048260000|2021-10-01 00:31:00|206336.6|206186.6|206337.9|206187.9|206338.9|206188.9|206335.9|206185.9|7
1633048270000|2021-10-01 00:31:10|206338.9|206188.9|206340.1|206190.1|206340.1|206190.1|206332.4|206182.4|9
1633048280000|2021-10-01 00:31:20|206340.3|206190.3|206339.6|206189.6|206341.1|206191.1|206337.4|206187.4|10
1633048290000|2021-10-01 00:31:30|206340.3|206190.3|206339.8|206189.8|206340.8|206190.8|206338.3|206188.3|5
1633048300000|2021-10-01 00:31:40|206334.1|206184.1|206334.5|206184.5|206337|206187|206334.1|206184.1|8
1633048310000|2021-10-01 00:31:50|206335|206185|206336.2|206186.2|206340.1|206190.1|206335|206185|9
1633048320000|2021-10-01 00:32:00|206330.6|206180.6|206336.5|206186.5|206336.5|206186.5|206329.4|206179.4|9
1633048330000|2021-10-01 00:32:10|206337.6|206187.6|206351.4|206201.4|206354.9|206204.9|206332.1|206182.1|18
1633048340000|2021-10-01 00:32:20|206350.2|206200.2|206355.4|206205.4|206355.7|206205.7|206348.9|206198.9|12
1633048350000|2021-10-01 00:32:30|206351.2|206201.2|206378.2|206228.2|206378.2|206228.2|206351.2|206201.2|14
1633048360000|2021-10-01 00:32:40|206381.4|206231.4|206375.2|206225.2|206381.4|206231.4|206363.4|206213.4|21
1633048370000|2021-10-01 00:32:50|206377|206227|206371.1|206221.1|206378|206228|206368.7|206218.7|20
1633048380000|2021-10-01 00:33:00|206371.2|206221.2|206372.3|206222.3|206372.4|206222.4|206370.2|206220.2|15
1633048390000|2021-10-01 00:33:10|206373.8|206223.8|206372.7|206222.7|206379.5|206229.5|206362.1|206212.1|19
1633048400000|2021-10-01 00:33:20|206372.8|206222.8|206362.9|206212.9|206373.9|206223.9|206362.9|206212.9|20
1633048410000|2021-10-01 00:33:30|206372.6|206222.6|206364.3|206214.3|206373.6|206223.6|206362.9|206212.9|19
1633048420000|2021-10-01 00:33:40|206361.8|206211.8|206377.6|206227.6|206379.5|206229.5|206361.8|206211.8|15
1633048430000|2021-10-01 00:33:50|206376.8|206226.8|206376.9|206226.9|206378.8|206228.8|206368.7|206218.7|20
1633048440000|2021-10-01 00:34:00|206376.3|206226.3|206377.9|206227.9|206377.9|206227.9|206371.4|206221.4|23
1633048450000|2021-10-01 00:34:10|206377.7|206227.7|206373.1|206223.1|206378|206228|206370.5|206220.5|19
1633048460000|2021-10-01 00:34:20|206371.2|206221.2|206375.6|206225.6|206376.2|206226.2|206371.2|206221.2|17
1633048470000|2021-10-01 00:34:30|206378.5|206228.5|206385.1|206235.1|206390|206240|206375|206225|15
1633048480000|2021-10-01 00:34:40|206384.5|206234.5|206375.4|206225.4|206386.3|206236.3|206374.4|206224.4|22
1633048490000|2021-10-01 00:34:50|206373.9|206223.9|206381.7|206231.7|206381.7|206231.7|206373.9|206223.9|13
1633048500000|2021-10-01 00:35:00|206380.1|206230.1|206375.3|206225.3|206380.1|206230.1|206373.9|206223.9|8
1633048510000|2021-10-01 00:35:10|206376.1|206226.1|206384.1|206234.1|206384.4|206234.4|206376.1|206226.1|16
1633048520000|2021-10-01 00:35:20|206381.1|206231.1|206376.1|206226.1|206382.7|206232.7|206376.1|206226.1|10
1633048530000|2021-10-01 00:35:30|206380.7|206230.7|206379.3|206229.3|206381|206231|206375.8|206225.8|12
1633048540000|2021-10-01 00:35:40|206381|206231|206380|206230|206381.7|206231.7|206379.8|206229.8|7
1633048550000|2021-10-01 00:35:50|206379.1|206229.1|206377.6|206227.6|206383.2|206233.2|206377.6|206227.6|13
1633048560000|2021-10-01 00:36:00|206377.5|206227.5|206380.7|206230.7|206383.8|206233.8|206377.4|206227.4|16
1633048570000|2021-10-01 00:36:10|206380.2|206230.2|206387.6|206237.6|206387.6|206237.6|206377.7|206227.7|8
1633048580000|2021-10-01 00:36:20|206385.5|206235.5|206386|206236|206387.1|206237.1|206385.5|206235.5|5
1633048590000|2021-10-01 00:36:30|206383.7|206233.7|206379.8|206229.8|206384|206234|206379.8|206229.8|8
1633048600000|2021-10-01 00:36:40|206380.4|206230.4|206372.5|206222.5|206383.9|206233.9|206369.4|206219.4|21
1633048610000|2021-10-01 00:36:50|206361.9|206211.9|206348.6|206198.6|206363.2|206213.2|206346.3|206196.3|17
1633048620000|2021-10-01 00:37:00|206354.1|206204.1|206351.7|206201.7|206354.5|206204.5|206349.5|206199.5|14
1633048630000|2021-10-01 00:37:10|206351.6|206201.6|206349|206199|206353.8|206203.8|206349|206199|14
1633048640000|2021-10-01 00:37:20|206348.8|206198.8|206356|206206|206357.1|206207.1|206347.4|206197.4|14
1633048650000|2021-10-01 00:37:30|206356.1|206206.1|206347|206197|206360.7|206210.7|206346.5|206196.5|16
1633048660000|2021-10-01 00:37:40|206347.8|206197.8|206358.6|206208.6|206358.6|206208.6|206347.8|206197.8|10
1633048670000|2021-10-01 00:37:50|206353.2|206203.2|206354.1|206204.1|206355.7|206205.7|206352.9|206202.9|12
1633048680000|2021-10-01 00:38:00|206354.2|206204.2|206380.4|206230.4|206380.8|206230.8|206351.5|206201.5|20
1633048690000|2021-10-01 00:38:10|206380.6|206230.6|206374.8|206224.8|206381.7|206231.7|206374.8|206224.8|19
1633048700000|2021-10-01 00:38:20|206373.2|206223.2|206371.8|206221.8|206376|206226|206371.6|206221.6|14
1633048710000|2021-10-01 00:38:30|206371.6|206221.6|206367.5|206217.5|206375|206225|206366.8|206216.8|10
1633048720000|2021-10-01 00:38:40|206375.8|206225.8|206378.3|206228.3|206380|206230|206375.5|206225.5|13
1633048730000|2021-10-01 00:38:50|206377.5|206227.5|206376.8|206226.8|206378.3|206228.3|206374.4|206224.4|18
1633048740000|2021-10-01 00:39:00|206376|206226|206376.8|206226.8|206379.1|206229.1|206372.6|206222.6|21
1633048750000|2021-10-01 00:39:10|206376.5|206226.5|206377.8|206227.8|206379.2|206229.2|206371.3|206221.3|14
1633048760000|2021-10-01 00:39:20|206377.7|206227.7|206367.1|206217.1|206377.7|206227.7|206365.6|206215.6|15
1633048770000|2021-10-01 00:39:30|206364.5|206214.5|206368.1|206218.1|206368.2|206218.2|206364.3|206214.3|20
1633048780000|2021-10-01 00:39:40|206364.7|206214.7|206349.1|206199.1|206371.5|206221.5|206346.8|206196.8|18
1633048790000|2021-10-01 00:39:50|206347.3|206197.3|206351.3|206201.3|206352.2|206202.2|206344.7|206194.7|13
1633048800000|2021-10-01 00:40:00|206351.5|206201.5|206352.5|206202.5|206353.7|206203.7|206347|206197|19
1633048810000|2021-10-01 00:40:10|206348.6|206198.6|206348.2|206198.2|206354.3|206204.3|206345.3|206195.3|14
1633048820000|2021-10-01 00:40:20|206348.7|206198.7|206352.8|206202.8|206352.8|206202.8|206346.3|206196.3|15
1633048830000|2021-10-01 00:40:30|206352.4|206202.4|206348.2|206198.2|206352.5|206202.5|206346.8|206196.8|11
1633048840000|2021-10-01 00:40:40|206349|206199|206348.6|206198.6|206351.6|206201.6|206346.4|206196.4|10
1633048850000|2021-10-01 00:40:50|206350.6|206200.6|206346.8|206196.8|206350.6|206200.6|206343.5|206193.5|19
1633048860000|2021-10-01 00:41:00|206346.5|206196.5|206345.9|206195.9|206349.6|206199.6|206344.4|206194.4|23
1633048870000|2021-10-01 00:41:10|206345.1|206195.1|206376.6|206226.6|206381.5|206231.5|206345.1|206195.1|24
1633048880000|2021-10-01 00:41:20|206375.5|206225.5|206377.3|206227.3|206382.1|206232.1|206374.2|206224.2|18
1633048890000|2021-10-01 00:41:30|206377.6|206227.6|206376.4|206226.4|206382.5|206232.5|206369.1|206219.1|20
1633048900000|2021-10-01 00:41:40|206375.5|206225.5|206372.8|206222.8|206376.5|206226.5|206371.8|206221.8|10
1633048910000|2021-10-01 00:41:50|206372.7|206222.7|206372.5|206222.5|206377.9|206227.9|206372.5|206222.5|14
1633048920000|2021-10-01 00:42:00|206373|206223|206368.2|206218.2|206373.3|206223.3|206360.2|206210.2|11
1633048930000|2021-10-01 00:42:10|206368.1|206218.1|206371|206221|206371.3|206221.3|206360.1|206210.1|11
1633048940000|2021-10-01 00:42:20|206371.3|206221.3|206380.5|206230.5|206383.9|206233.9|206371.3|206221.3|15
1633048950000|2021-10-01 00:42:30|206381|206231|206383.6|206233.6|206383.7|206233.7|206380.2|206230.2|16
1633048960000|2021-10-01 00:42:40|206374.6|206224.6|206377.7|206227.7|206377.7|206227.7|206374.6|206224.6|12
1633048970000|2021-10-01 00:42:50|206377.2|206227.2|206379.3|206229.3|206381.3|206231.3|206376.1|206226.1|10
1633048980000|2021-10-01 00:43:00|206376.8|206226.8|206388.5|206238.5|206390|206240|206376.8|206226.8|20
1633048990000|2021-10-01 00:43:10|206388.6|206238.6|206389.8|206239.8|206389.8|206239.8|206387.9|206237.9|9
1633049000000|2021-10-01 00:43:20|206389.3|206239.3|206387|206237|206389.6|206239.6|206386.6|206236.6|12
1633049010000|2021-10-01 00:43:30|206386.7|206236.7|206378.6|206228.6|206386.9|206236.9|206376.9|206226.9|8
1633049020000|2021-10-01 00:43:40|206377.9|206227.9|206382.3|206232.3|206382.3|206232.3|206375.2|206225.2|7
1633049030000|2021-10-01 00:43:50|206379.4|206229.4|206381.2|206231.2|206386.6|206236.6|206377.1|206227.1|13
1633049040000|2021-10-01 00:44:00|206380.4|206230.4|206380.1|206230.1|206382.9|206232.9|206379.4|206229.4|12
1633049050000|2021-10-01 00:44:10|206380.6|206230.6|206376.8|206226.8|206380.8|206230.8|206372.8|206222.8|10
1633049060000|2021-10-01 00:44:20|206377.2|206227.2|206378.7|206228.7|206385|206235|206377.2|206227.2|22
1633049070000|2021-10-01 00:44:30|206378.5|206228.5|206387.7|206237.7|206387.7|206237.7|206366.6|206216.6|14
1633049080000|2021-10-01 00:44:40|206385.3|206235.3|206378.2|206228.2|206386.7|206236.7|206378|206228|12
1633049090000|2021-10-01 00:44:50|206379.1|206229.1|206381.6|206231.6|206387.8|206237.8|206377.3|206227.3|24
1633049100000|2021-10-01 00:45:00|206379.2|206229.2|206380.3|206230.3|206383.7|206233.7|206375.7|206225.7|17
1633049110000|2021-10-01 00:45:10|206379.7|206229.7|206378.5|206228.5|206395.9|206245.9|206378.5|206228.5|22
1633049120000|2021-10-01 00:45:20|206382.2|206232.2|206377.8|206227.8|206382.4|206232.4|206375.5|206225.5|19
1633049130000|2021-10-01 00:45:30|206377.5|206227.5|206373.3|206223.3|206378.9|206228.9|206371|206221|21
1633049140000|2021-10-01 00:45:40|206373.5|206223.5|206377|206227|206377|206227|206373.3|206223.3|10
1633049150000|2021-10-01 00:45:50|206376|206226|206379|206229|206382|206232|206371.7|206221.7|24
1633049160000|2021-10-01 00:46:00|206379.1|206229.1|206387.5|206237.5|206388.3|206238.3|206375.3|206225.3|20
1633049170000|2021-10-01 00:46:10|206386.6|206236.6|206382.1|206232.1|206391.3|206241.3|206380.4|206230.4|16
1633049180000|2021-10-01 00:46:20|206382.2|206232.2|206381.9|206231.9|206385.4|206235.4|206381.6|206231.6|17
1633049190000|2021-10-01 00:46:30|206378.1|206228.1|206379|206229|206384.6|206234.6|206378.1|206228.1|19
1633049200000|2021-10-01 00:46:40|206378.6|206228.6|206376.1|206226.1|206379.5|206229.5|206374.1|206224.1|15
1633049210000|2021-10-01 00:46:50|206378.2|206228.2|206379.1|206229.1|206379.7|206229.7|206376.4|206226.4|7
1633049220000|2021-10-01 00:47:00|206379.7|206229.7|206381.8|206231.8|206384.9|206234.9|206377.1|206227.1|19
1633049230000|2021-10-01 00:47:10|206381.7|206231.7|206377.7|206227.7|206390.5|206240.5|206374.5|206224.5|18
1633049240000|2021-10-01 00:47:20|206380|206230|206387.5|206237.5|206388.1|206238.1|206378.3|206228.3|22
1633049250000|2021-10-01 00:47:30|206389.8|206239.8|206385.5|206235.5|206391.3|206241.3|206377.7|206227.7|21
1633049260000|2021-10-01 00:47:40|206387.2|206237.2|206374.7|206224.7|206387.2|206237.2|206374.7|206224.7|16
1633049270000|2021-10-01 00:47:50|206376.9|206226.9|206379.6|206229.6|206380.6|206230.6|206376.4|206226.4|16
1633049280000|2021-10-01 00:48:00|206380.8|206230.8|206382.9|206232.9|206382.9|206232.9|206375.3|206225.3|17
1633049290000|2021-10-01 00:48:10|206382.4|206232.4|206380|206230|206395.5|206245.5|206365.5|206215.5|27
1633049300000|2021-10-01 00:48:20|206379.9|206229.9|206383.5|206233.5|206391.1|206241.1|206374.6|206224.6|23
1633049310000|2021-10-01 00:48:30|206387|206237|206389.6|206239.6|206391.6|206241.6|206383.7|206233.7|17
1633049320000|2021-10-01 00:48:40|206390.1|206240.1|206385.6|206235.6|206390.5|206240.5|206385.1|206235.1|15
1633049330000|2021-10-01 00:48:50|206385.8|206235.8|206391.5|206241.5|206392.9|206242.9|206381.5|206231.5|14
1633049340000|2021-10-01 00:49:00|206395.2|206245.2|206420.8|206270.8|206423.1|206273.1|206395.2|206245.2|23
1633049350000|2021-10-01 00:49:10|206419.8|206269.8|206419.6|206269.6|206422.9|206272.9|206416.8|206266.8|14
1633049360000|2021-10-01 00:49:20|206419.8|206269.8|206417.6|206267.6|206419.8|206269.8|206415.6|206265.6|23
1633049370000|2021-10-01 00:49:30|206414.6|206264.6|206415.1|206265.1|206417.1|206267.1|206411.9|206261.9|23
1633049380000|2021-10-01 00:49:40|206414.6|206264.6|206409.9|206259.9|206419.7|206269.7|206409.9|206259.9|15
1633049390000|2021-10-01 00:49:50|206414|206264|206417.2|206267.2|206422.5|206272.5|206414|206264|16
1633049400000|2021-10-01 00:50:00|206416.4|206266.4|206420.5|206270.5|206430|206280|206416.4|206266.4|21
1633049410000|2021-10-01 00:50:10|206421.4|206271.4|206419.6|206269.6|206421.4|206271.4|206415.2|206265.2|17
1633049420000|2021-10-01 00:50:20|206418.9|206268.9|206414.5|206264.5|206420|206270|206414.5|206264.5|17
1633049430000|2021-10-01 00:50:30|206415|206265|206418.4|206268.4|206418.4|206268.4|206415|206265|19
1633049440000|2021-10-01 00:50:40|206418.2|206268.2|206415.2|206265.2|206429.3|206279.3|206410.4|206260.4|20
1633049450000|2021-10-01 00:50:50|206421.6|206271.6|206430.2|206280.2|206432|206282|206421.3|206271.3|25
1633049460000|2021-10-01 00:51:00|206431.6|206281.6|206429.8|206279.8|206457|206307|206426.1|206276.1|26
1633049470000|2021-10-01 00:51:10|206431.1|206281.1|206430.2|206280.2|206432.8|206282.8|206423.1|206273.1|14
1633049480000|2021-10-01 00:51:20|206433.5|206283.5|206430|206280|206435.1|206285.1|206421.7|206271.7|19
1633049490000|2021-10-01 00:51:30|206429.6|206279.6|206464|206314|206469.7|206319.7|206425.8|206275.8|27
1633049500000|2021-10-01 00:51:40|206463.8|206313.8|206460.8|206310.8|206468|206318|206457.9|206307.9|24
1633049510000|2021-10-01 00:51:50|206461.8|206311.8|206431.4|206281.4|206464.3|206314.3|206424.5|206274.5|25
1633049520000|2021-10-01 00:52:00|206430.9|206280.9|206429.3|206279.3|206431.1|206281.1|206427|206277|21
1633049530000|2021-10-01 00:52:10|206440.4|206290.4|206447.1|206297.1|206447.8|206297.8|206437.4|206287.4|26
1633049540000|2021-10-01 00:52:20|206447.4|206297.4|206445.6|206295.6|206448.2|206298.2|206442.9|206292.9|20
1633049550000|2021-10-01 00:52:30|206446|206296|206457.7|206307.7|206460.9|206310.9|206426.7|206276.7|29
1633049560000|2021-10-01 00:52:40|206456.3|206306.3|206449.4|206299.4|206457.1|206307.1|206449.1|206299.1|16
1633049570000|2021-10-01 00:52:50|206450|206300|206471.8|206321.8|206472.9|206322.9|206447.1|206297.1|26
1633049580000|2021-10-01 00:53:00|206472.1|206322.1|206469.2|206319.2|206473|206323|206464.1|206314.1|19
1633049590000|2021-10-01 00:53:10|206469.1|206319.1|206472.5|206322.5|206480.4|206330.4|206467.6|206317.6|16
1633049600000|2021-10-01 00:53:20|206473|206323|206490.5|206340.5|206490.5|206340.5|206469.7|206319.7|24
1633049610000|2021-10-01 00:53:30|206493.7|206343.7|206469.6|206319.6|206493.7|206343.7|206468.8|206318.8|25
1633049620000|2021-10-01 00:53:40|206470.1|206320.1|206470.5|206320.5|206471.1|206321.1|206468.9|206318.9|12
1633049630000|2021-10-01 00:53:50|206469.9|206319.9|206467|206317|206491.7|206341.7|206463.8|206313.8|25
1633049640000|2021-10-01 00:54:00|206467.5|206317.5|206448.7|206298.7|206467.8|206317.8|206436.9|206286.9|28
1633049650000|2021-10-01 00:54:10|206446.9|206296.9|206466.1|206316.1|206470|206320|206446.6|206296.6|30
1633049660000|2021-10-01 00:54:20|206466.3|206316.3|206471|206321|206471.4|206321.4|206464.7|206314.7|17
1633049670000|2021-10-01 00:54:30|206470.6|206320.6|206463|206313|206471.4|206321.4|206461.9|206311.9|18
1633049680000|2021-10-01 00:54:40|206463.2|206313.2|206459.1|206309.1|206467.6|206317.6|206459|206309|15
1633049690000|2021-10-01 00:54:50|206464.5|206314.5|206468.4|206318.4|206474.9|206324.9|206460.8|206310.8|24
1633049700000|2021-10-01 00:55:00|206468.2|206318.2|206494.6|206344.6|206504|206354|206463.8|206313.8|28
1633049710000|2021-10-01 00:55:10|206494.4|206344.4|206478.9|206328.9|206495.8|206345.8|206472.5|206322.5|29
1633049720000|2021-10-01 00:55:20|206478.3|206328.3|206473.3|206323.3|206479.5|206329.5|206464.6|206314.6|23
1633049730000|2021-10-01 00:55:30|206473.5|206323.5|206470.7|206320.7|206476.8|206326.8|206468.9|206318.9|21
1633049740000|2021-10-01 00:55:40|206472.9|206322.9|206456.2|206306.2|206475.9|206325.9|206456.2|206306.2|16
1633049750000|2021-10-01 00:55:50|206456.1|206306.1|206458|206308|206463.2|206313.2|206453.7|206303.7|23
1633049760000|2021-10-01 00:56:00|206458.7|206308.7|206472.3|206322.3|206478|206328|206458.5|206308.5|21
1633049770000|2021-10-01 00:56:10|206470.4|206320.4|206473.6|206323.6|206474.6|206324.6|206470.4|206320.4|13
1633049780000|2021-10-01 00:56:20|206473.2|206323.2|206477.2|206327.2|206477.2|206327.2|206465.5|206315.5|30
1633049790000|2021-10-01 00:56:30|206477.3|206327.3|206480.6|206330.6|206481.5|206331.5|206473.1|206323.1|23
1633049800000|2021-10-01 00:56:40|206480.9|206330.9|206475.9|206325.9|206480.9|206330.9|206475.2|206325.2|16
1633049810000|2021-10-01 00:56:50|206472.8|206322.8|206473.7|206323.7|206474.9|206324.9|206472.8|206322.8|9
1633049820000|2021-10-01 00:57:00|206474|206324|206476.5|206326.5|206476.5|206326.5|206474|206324|8
1633049830000|2021-10-01 00:57:10|206476.1|206326.1|206479.1|206329.1|206481.6|206331.6|206475.7|206325.7|14
1633049840000|2021-10-01 00:57:20|206479|206329|206435.8|206285.8|206479.3|206329.3|206435.7|206285.7|32
1633049850000|2021-10-01 00:57:30|206437.1|206287.1|206473.2|206323.2|206473.2|206323.2|206437.1|206287.1|30
1633049860000|2021-10-01 00:57:40|206471.1|206321.1|206473.5|206323.5|206477.3|206327.3|206468.4|206318.4|23
1633049870000|2021-10-01 00:57:50|206473.7|206323.7|206471.9|206321.9|206476.3|206326.3|206465.6|206315.6|17
1633049880000|2021-10-01 00:58:00|206476.1|206326.1|206476.4|206326.4|206476.4|206326.4|206472.5|206322.5|19
1633049890000|2021-10-01 00:58:10|206474.3|206324.3|206470.3|206320.3|206476.6|206326.6|206468.7|206318.7|23
1633049900000|2021-10-01 00:58:20|206469.7|206319.7|206482.9|206332.9|206491.6|206341.6|206469.7|206319.7|29
1633049910000|2021-10-01 00:58:30|206483.4|206333.4|206483.7|206333.7|206486.6|206336.6|206481.4|206331.4|21
1633049920000|2021-10-01 00:58:40|206484.6|206334.6|206482.3|206332.3|206484.6|206334.6|206482.3|206332.3|7
1633049930000|2021-10-01 00:58:50|206482.4|206332.4|206512.2|206362.2|206513.8|206363.8|206482.4|206332.4|24
1633049940000|2021-10-01 00:59:00|206511.8|206361.8|206512.1|206362.1|206516|206366|206510.5|206360.5|20
1633049950000|2021-10-01 00:59:10|206520|206370|206518.1|206368.1|206522.8|206372.8|206516.4|206366.4|21
1633049960000|2021-10-01 00:59:20|206518.6|206368.6|206522.7|206372.7|206522.7|206372.7|206514.6|206364.6|15
1633049970000|2021-10-01 00:59:30|206521.5|206371.5|206524.1|206374.1|206524.1|206374.1|206519.7|206369.7|18
1633049980000|2021-10-01 00:59:40|206534.6|206384.6|206553.1|206403.1|206553.1|206403.1|206530.1|206380.1|31
1633049990000|2021-10-01 00:59:50|206553.3|206403.3|206555.9|206405.9|206557.3|206407.3|206551|206401|28
1633050000000|2021-10-01 01:00:00|206552.7|206402.7|206550.9|206400.9|206554.1|206404.1|206546.6|206396.6|31
1633050010000|2021-10-01 01:00:10|206550|206400|206548.9|206398.9|206554.1|206404.1|206548.7|206398.7|17
1633050020000|2021-10-01 01:00:20|206551|206401|206550|206400|206551|206401|206546.1|206396.1|13
1633050030000|2021-10-01 01:00:30|206547.3|206397.3|206526.8|206376.8|206548.5|206398.5|206523.5|206373.5|18
1633050040000|2021-10-01 01:00:40|206526.3|206376.3|206509.7|206359.7|206527.3|206377.3|206508.8|206358.8|22
1633050050000|2021-10-01 01:00:50|206510|206360|206515.1|206365.1|206515.9|206365.9|206510|206360|25
1633050060000|2021-10-01 01:01:00|206515.3|206365.3|206557|206407|206557.4|206407.4|206512.9|206362.9|31
1633050070000|2021-10-01 01:01:10|206557.2|206407.2|206584|206434|206584.8|206434.8|206556.3|206406.3|28
1633050080000|2021-10-01 01:01:20|206583.4|206433.4|206584.8|206434.8|206590.5|206440.5|206579.3|206429.3|28
1633050090000|2021-10-01 01:01:30|206582.7|206432.7|206585.6|206435.6|206592.1|206442.1|206582.7|206432.7|32
1633050100000|2021-10-01 01:01:40|206584.4|206434.4|206554.6|206404.6|206585.9|206435.9|206544.5|206394.5|31
1633050110000|2021-10-01 01:01:50|206555.6|206405.6|206575.1|206425.1|206581.9|206431.9|206555.6|206405.6|28
1633050120000|2021-10-01 01:02:00|206574.4|206424.4|206585.4|206435.4|206588.1|206438.1|206564.5|206414.5|32
1633050130000|2021-10-01 01:02:10|206585.7|206435.7|206638.8|206488.8|206638.9|206488.9|206583.6|206433.6|33
1633050140000|2021-10-01 01:02:20|206637.9|206487.9|206633.1|206483.1|206640.3|206490.3|206630.9|206480.9|32
1633050150000|2021-10-01 01:02:30|206634.6|206484.6|206631.4|206481.4|206637.9|206487.9|206631.2|206481.2|29
1633050160000|2021-10-01 01:02:40|206632.7|206482.7|206630.9|206480.9|206634|206484|206627.7|206477.7|24
1633050170000|2021-10-01 01:02:50|206630.7|206480.7|206609.6|206459.6|206633.4|206483.4|206602.7|206452.7|31
1633050180000|2021-10-01 01:03:00|206610.9|206460.9|206632.9|206482.9|206638|206488|206602.4|206452.4|24
1633050190000|2021-10-01 01:03:10|206633.5|206483.5|206635.1|206485.1|206636.9|206486.9|206624.9|206474.9|28
1633050200000|2021-10-01 01:03:20|206634.3|206484.3|206631|206481|206641.1|206491.1|206624.8|206474.8|35
1633050210000|2021-10-01 01:03:30|206633.1|206483.1|206641.4|206491.4|206649.5|206499.5|206628.8|206478.8|35
1633050220000|2021-10-01 01:03:40|206639.9|206489.9|206637|206487|206644.1|206494.1|206637|206487|24
1633050230000|2021-10-01 01:03:50|206637.6|206487.6|206636.9|206486.9|206637.9|206487.9|206633.5|206483.5|19
1633050240000|2021-10-01 01:04:00|206636.1|206486.1|206609.9|206459.9|206641.3|206491.3|206600.1|206450.1|31
1633050250000|2021-10-01 01:04:10|206609.5|206459.5|206600.4|206450.4|206609.5|206459.5|206593.8|206443.8|29
1633050260000|2021-10-01 01:04:20|206599.6|206449.6|206592.5|206442.5|206600.4|206450.4|206590.8|206440.8|26
1633050270000|2021-10-01 01:04:30|206595.5|206445.5|206589.5|206439.5|206596.3|206446.3|206587.3|206437.3|27
1633050280000|2021-10-01 01:04:40|206588.8|206438.8|206586.2|206436.2|206593.5|206443.5|206582.9|206432.9|21
1633050290000|2021-10-01 01:04:50|206583.5|206433.5|206599.4|206449.4|206599.4|206449.4|206583.5|206433.5|22
1633050300000|2021-10-01 01:05:00|206597.9|206447.9|206591.3|206441.3|206600.2|206450.2|206587.4|206437.4|16
1633050310000|2021-10-01 01:05:10|206586.2|206436.2|206591.4|206441.4|206594.6|206444.6|206585.2|206435.2|14
1633050320000|2021-10-01 01:05:20|206594.5|206444.5|206592.3|206442.3|206594.7|206444.7|206591.6|206441.6|8
1633050330000|2021-10-01 01:05:30|206588.2|206438.2|206592.7|206442.7|206593|206443|206588.2|206438.2|6
1633050340000|2021-10-01 01:05:40|206597.9|206447.9|206589.3|206439.3|206607.8|206457.8|206586.6|206436.6|23
1633050350000|2021-10-01 01:05:50|206590.3|206440.3|206597.6|206447.6|206597.6|206447.6|206584.4|206434.4|15
1633050360000|2021-10-01 01:06:00|206595.3|206445.3|206591.9|206441.9|206595.3|206445.3|206585.7|206435.7|14
1633050370000|2021-10-01 01:06:10|206591.5|206441.5|206591.1|206441.1|206597.5|206447.5|206588.3|206438.3|19
1633050380000|2021-10-01 01:06:20|206591.9|206441.9|206593.2|206443.2|206598.9|206448.9|206591.5|206441.5|28
1633050390000|2021-10-01 01:06:30|206598.4|206448.4|206592.7|206442.7|206601.1|206451.1|206589.2|206439.2|27
1633050400000|2021-10-01 01:06:40|206592.8|206442.8|206594.4|206444.4|206595.5|206445.5|206592|206442|19
1633050410000|2021-10-01 01:06:50|206589.1|206439.1|206592.5|206442.5|206594.6|206444.6|206588.9|206438.9|15
1633050420000|2021-10-01 01:07:00|206592.3|206442.3|206588.8|206438.8|206595.6|206445.6|206585.9|206435.9|19
1633050430000|2021-10-01 01:07:10|206589.2|206439.2|206594.5|206444.5|206600.2|206450.2|206586.7|206436.7|23
1633050440000|2021-10-01 01:07:20|206593.3|206443.3|206592.3|206442.3|206595.1|206445.1|206590.1|206440.1|22
1633050450000|2021-10-01 01:07:30|206591.4|206441.4|206634.5|206484.5|206634.5|206484.5|206591.2|206441.2|26
1633050460000|2021-10-01 01:07:40|206629.8|206479.8|206636.9|206486.9|206640.1|206490.1|206629.8|206479.8|31
1633050470000|2021-10-01 01:07:50|206637.9|206487.9|206636|206486|206642.5|206492.5|206636|206486|26
1633050480000|2021-10-01 01:08:00|206636.1|206486.1|206644.8|206494.8|206646.8|206496.8|206634.8|206484.8|28
1633050490000|2021-10-01 01:08:10|206645.6|206495.6|206655.7|206505.7|206671.5|206521.5|206640.8|206490.8|28
1633050500000|2021-10-01 01:08:20|206657.3|206507.3|206688.7|206538.7|206718.1|206568.1|206640.4|206490.4|26
1633050510000|2021-10-01 01:08:30|206691.3|206541.3|206676.8|206526.8|206691.3|206541.3|206676.8|206526.8|38
1633050520000|2021-10-01 01:08:40|206679.2|206529.2|206675.6|206525.6|206683.1|206533.1|206672.3|206522.3|30
1633050530000|2021-10-01 01:08:50|206674.4|206524.4|206673.7|206523.7|206676.3|206526.3|206673.6|206523.6|11
1633050540000|2021-10-01 01:09:00|206674.2|206524.2|206673.8|206523.8|206674.3|206524.3|206671.1|206521.1|22
1633050550000|2021-10-01 01:09:10|206673.5|206523.5|206673.1|206523.1|206673.9|206523.9|206671.6|206521.6|12
1633050560000|2021-10-01 01:09:20|206671|206521|206674.1|206524.1|206676.4|206526.4|206671|206521|20
1633050570000|2021-10-01 01:09:30|206675|206525|206677.1|206527.1|206677.5|206527.5|206672.1|206522.1|19
1633050580000|2021-10-01 01:09:40|206677.8|206527.8|206678.2|206528.2|206685.9|206535.9|206676.3|206526.3|28
1633050590000|2021-10-01 01:09:50|206678.3|206528.3|206675.7|206525.7|206678.3|206528.3|206672.6|206522.6|26
1633050600000|2021-10-01 01:10:00|206673.8|206523.8|206633.5|206483.5|206675.6|206525.6|206632|206482|24
1633050610000|2021-10-01 01:10:10|206634.6|206484.6|206672.9|206522.9|206672.9|206522.9|206632.1|206482.1|32
1633050620000|2021-10-01 01:10:20|206672.6|206522.6|206674|206524|206689.4|206539.4|206665.1|206515.1|32
1633050630000|2021-10-01 01:10:30|206671.6|206521.6|206682.4|206532.4|206682.8|206532.8|206669|206519|35
1633050640000|2021-10-01 01:10:40|206669.8|206519.8|206640.2|206490.2|206669.8|206519.8|206637.9|206487.9|33
1633050650000|2021-10-01 01:10:50|206638.5|206488.5|206655.3|206505.3|206657.2|206507.2|206634.9|206484.9|27
1633050660000|2021-10-01 01:11:00|206656|206506|206638.2|206488.2|206657.6|206507.6|206636.5|206486.5|38
1633050670000|2021-10-01 01:11:10|206641.8|206491.8|206640.2|206490.2|206643.7|206493.7|206635.6|206485.6|25
1633050680000|2021-10-01 01:11:20|206637.2|206487.2|206672.9|206522.9|206675.2|206525.2|206637.2|206487.2|28
1633050690000|2021-10-01 01:11:30|206673.5|206523.5|206671.5|206521.5|206677.8|206527.8|206665.9|206515.9|25
1633050700000|2021-10-01 01:11:40|206671.2|206521.2|206671.4|206521.4|206672.2|206522.2|206665.9|206515.9|28
1633050710000|2021-10-01 01:11:50|206671.3|206521.3|206643.6|206493.6|206682.1|206532.1|206641.5|206491.5|23
1633050720000|2021-10-01 01:12:00|206641.6|206491.6|206640.4|206490.4|206643.7|206493.7|206638.5|206488.5|28
1633050730000|2021-10-01 01:12:10|206641|206491|206646.2|206496.2|206646.2|206496.2|206637.1|206487.1|17
1633050740000|2021-10-01 01:12:20|206643.4|206493.4|206641.2|206491.2|206643.7|206493.7|206638.1|206488.1|23
1633050750000|2021-10-01 01:12:30|206636.5|206486.5|206637.3|206487.3|206640.3|206490.3|206636.4|206486.4|20
1633050760000|2021-10-01 01:12:40|206637.5|206487.5|206646.2|206496.2|206646.2|206496.2|206637.5|206487.5|14
1633050770000|2021-10-01 01:12:50|206645.7|206495.7|206668.4|206518.4|206674.6|206524.6|206642.2|206492.2|26
1633050780000|2021-10-01 01:13:00|206670.8|206520.8|206673.5|206523.5|206675.2|206525.2|206668.8|206518.8|29
1633050790000|2021-10-01 01:13:10|206673.6|206523.6|206674.9|206524.9|206677.8|206527.8|206671.5|206521.5|24
1633050800000|2021-10-01 01:13:20|206676.6|206526.6|206676.4|206526.4|206676.7|206526.7|206672.6|206522.6|19
1633050810000|2021-10-01 01:13:30|206676.7|206526.7|206671.8|206521.8|206678.5|206528.5|206671.8|206521.8|17
1633050820000|2021-10-01 01:13:40|206672.2|206522.2|206674.8|206524.8|206684|206534|206670.4|206520.4|25
1633050830000|2021-10-01 01:13:50|206677.7|206527.7|206679.2|206529.2|206679.6|206529.6|206674|206524|22
1633050840000|2021-10-01 01:14:00|206680.4|206530.4|206714.3|206564.3|206714.8|206564.8|206677.5|206527.5|21
1633050850000|2021-10-01 01:14:10|206715.7|206565.7|206717.5|206567.5|206718.3|206568.3|206711.2|206561.2|15
1633050860000|2021-10-01 01:14:20|206716.2|206566.2|206720.8|206570.8|206722.1|206572.1|206715.2|206565.2|25
1633050870000|2021-10-01 01:14:30|206716.9|206566.9|206721.3|206571.3|206722|206572|206716.7|206566.7|27
1633050880000|2021-10-01 01:14:40|206717.8|206567.8|206717.8|206567.8|206725|206575|206714.3|206564.3|23
1633050890000|2021-10-01 01:14:50|206721.7|206571.7|206724.3|206574.3|206724.3|206574.3|206717|206567|19
1633050900000|2021-10-01 01:15:00|206723.8|206573.8|206720.4|206570.4|206726.4|206576.4|206719|206569|22
1633050910000|2021-10-01 01:15:10|206720.3|206570.3|206708.9|206558.9|206721.8|206571.8|206695.5|206545.5|24
1633050920000|2021-10-01 01:15:20|206700.6|206550.6|206697.3|206547.3|206702.8|206552.8|206686.9|206536.9|25
1633050930000|2021-10-01 01:15:30|206712.5|206562.5|206724.8|206574.8|206732.7|206582.7|206711.6|206561.6|27
1633050940000|2021-10-01 01:15:40|206723.3|206573.3|206731.1|206581.1|206735.5|206585.5|206720.6|206570.6|25
1633050950000|2021-10-01 01:15:50|206731.8|206581.8|206721.7|206571.7|206731.8|206581.8|206718.8|206568.8|31
1633050960000|2021-10-01 01:16:00|206721.9|206571.9|206724.1|206574.1|206724.5|206574.5|206721|206571|24
1633050970000|2021-10-01 01:16:10|206724.3|206574.3|206725.6|206575.6|206731|206581|206722.7|206572.7|26
1633050980000|2021-10-01 01:16:20|206723.1|206573.1|206688.7|206538.7|206723.1|206573.1|206688.7|206538.7|20
1633050990000|2021-10-01 01:16:30|206695.8|206545.8|206687.3|206537.3|206707.6|206557.6|206683.8|206533.8|32
1633051000000|2021-10-01 01:16:40|206687.2|206537.2|206687.1|206537.1|206688.5|206538.5|206683.3|206533.3|17
1633051010000|2021-10-01 01:16:50|206685.6|206535.6|206683.9|206533.9|206686.6|206536.6|206682.4|206532.4|14
1633051020000|2021-10-01 01:17:00|206686.2|206536.2|206683.6|206533.6|206686.4|206536.4|206682.4|206532.4|20
1633051030000|2021-10-01 01:17:10|206683.2|206533.2|206644.5|206494.5|206683.2|206533.2|206644.5|206494.5|26
1633051040000|2021-10-01 01:17:20|206645.8|206495.8|206647.9|206497.9|206653|206503|206645|206495|31
1633051050000|2021-10-01 01:17:30|206648|206498|206643.8|206493.8|206649|206499|206628.5|206478.5|28
1633051060000|2021-10-01 01:17:40|206644.6|206494.6|206638.9|206488.9|206644.7|206494.7|206638.9|206488.9|25
1633051070000|2021-10-01 01:17:50|206639.4|206489.4|206642.9|206492.9|206647.2|206497.2|206639.4|206489.4|19
1633051080000|2021-10-01 01:18:00|206643.4|206493.4|206642.2|206492.2|206650|206500|206639.8|206489.8|26
1633051090000|2021-10-01 01:18:10|206643.4|206493.4|206647.5|206497.5|206648.6|206498.6|206643.4|206493.4|18
1633051100000|2021-10-01 01:18:20|206645.8|206495.8|206646|206496|206651.2|206501.2|206645.5|206495.5|19
1633051110000|2021-10-01 01:18:30|206646.9|206496.9|206643.6|206493.6|206649.5|206499.5|206640.6|206490.6|26
1633051120000|2021-10-01 01:18:40|206641.7|206491.7|206645.9|206495.9|206651|206501|206640.8|206490.8|24
1633051130000|2021-10-01 01:18:50|206647|206497|206643|206493|206649.2|206499.2|206640.9|206490.9|22
1633051140000|2021-10-01 01:19:00|206642.8|206492.8|206650.2|206500.2|206652|206502|206641.9|206491.9|23
1633051150000|2021-10-01 01:19:10|206650|206500|206644.1|206494.1|206650.6|206500.6|206642.2|206492.2|19
1633051160000|2021-10-01 01:19:20|206643.3|206493.3|206646.5|206496.5|206652.7|206502.7|206643.3|206493.3|20
1633051170000|2021-10-01 01:19:30|206646.8|206496.8|206648.2|206498.2|206650.3|206500.3|206644.3|206494.3|18
1633051180000|2021-10-01 01:19:40|206648.7|206498.7|206649.6|206499.6|206649.8|206499.8|206645.2|206495.2|15
1633051190000|2021-10-01 01:19:50|206650.2|206500.2|206646.5|206496.5|206650.3|206500.3|206641.3|206491.3|17
1633051200000|2021-10-01 01:20:00|206656|206506|206648.4|206498.4|206656|206506|206643|206493|26
1633051210000|2021-10-01 01:20:10|206648.7|206498.7|206643.3|206493.3|206648.7|206498.7|206643|206493|12
1633051220000|2021-10-01 01:20:20|206643.4|206493.4|206646.4|206496.4|206647.5|206497.5|206641.2|206491.2|25
1633051230000|2021-10-01 01:20:30|206646.5|206496.5|206683.9|206533.9|206689.4|206539.4|206646.5|206496.5|29
1633051240000|2021-10-01 01:20:40|206681.3|206531.3|206674.8|206524.8|206689.4|206539.4|206672.8|206522.8|27
1633051250000|2021-10-01 01:20:50|206675.6|206525.6|206676.1|206526.1|206692.2|206542.2|206675.6|206525.6|20
1633051260000|2021-10-01 01:21:00|206674.6|206524.6|206688.3|206538.3|206689.8|206539.8|206669|206519|29
1633051270000|2021-10-01 01:21:10|206688.8|206538.8|206684.2|206534.2|206689.1|206539.1|206682.7|206532.7|17
1633051280000|2021-10-01 01:21:20|206684.3|206534.3|206686|206536|206687.1|206537.1|206683|206533|13
1633051290000|2021-10-01 01:21:30|206686.6|206536.6|206685.3|206535.3|206686.6|206536.6|206682.4|206532.4|16
1633051300000|2021-10-01 01:21:40|206681.9|206531.9|206681.5|206531.5|206686.8|206536.8|206678.6|206528.6|27
1633051310000|2021-10-01 01:21:50|206678.6|206528.6|206643.4|206493.4|206678.6|206528.6|206641.3|206491.3|22
1633051320000|2021-10-01 01:22:00|206643.8|206493.8|206648.4|206498.4|206653.6|206503.6|206642.8|206492.8|25
1633051330000|2021-10-01 01:22:10|206649.7|206499.7|206643.6|206493.6|206649.7|206499.7|206641|206491|16
1633051340000|2021-10-01 01:22:20|206643.5|206493.5|206646.3|206496.3|206647.5|206497.5|206640.6|206490.6|17
1633051350000|2021-10-01 01:22:30|206645.9|206495.9|206643.6|206493.6|206645.9|206495.9|206643.1|206493.1|18
1633051360000|2021-10-01 01:22:40|206643.5|206493.5|206642.6|206492.6|206643.6|206493.6|206641.3|206491.3|18
1633051370000|2021-10-01 01:22:50|206643.8|206493.8|206640.5|206490.5|206643.8|206493.8|206639.9|206489.9|18
1633051380000|2021-10-01 01:23:00|206639.6|206489.6|206642.1|206492.1|206646.8|206496.8|206639.2|206489.2|21
1633051390000|2021-10-01 01:23:10|206641.2|206491.2|206641.8|206491.8|206641.8|206491.8|206640.4|206490.4|6
1633051400000|2021-10-01 01:23:20|206641.6|206491.6|206609.3|206459.3|206647.8|206497.8|206603.7|206453.7|25
1633051410000|2021-10-01 01:23:30|206608.4|206458.4|206594.4|206444.4|206609.7|206459.7|206594.2|206444.2|23
1633051420000|2021-10-01 01:23:40|206594.5|206444.5|206593.3|206443.3|206599.7|206449.7|206593.1|206443.1|19
1633051430000|2021-10-01 01:23:50|206593.6|206443.6|206639|206489|206639|206489|206591|206441|30
1633051440000|2021-10-01 01:24:00|206638.6|206488.6|206678.9|206528.9|206682.3|206532.3|206635.8|206485.8|28
1633051450000|2021-10-01 01:24:10|206677.6|206527.6|206683|206533|206690.6|206540.6|206676|206526|25
1633051460000|2021-10-01 01:24:20|206682.1|206532.1|206678.1|206528.1|206685.6|206535.6|206678.1|206528.1|26
1633051470000|2021-10-01 01:24:30|206678.8|206528.8|206683.1|206533.1|206686.5|206536.5|206676.1|206526.1|26
1633051480000|2021-10-01 01:24:40|206679.9|206529.9|206676.3|206526.3|206680.8|206530.8|206662.9|206512.9|24
1633051490000|2021-10-01 01:24:50|206670.6|206520.6|206728.5|206578.5|206728.5|206578.5|206663.4|206513.4|29
1633051500000|2021-10-01 01:25:00|206724.8|206574.8|206698.2|206548.2|206725.2|206575.2|206693.4|206543.4|28
1633051510000|2021-10-01 01:25:10|206698.5|206548.5|206701.2|206551.2|206703.8|206553.8|206697.3|206547.3|18
1633051520000|2021-10-01 01:25:20|206701.7|206551.7|206703.6|206553.6|206707.6|206557.6|206701.6|206551.6|16
1633051530000|2021-10-01 01:25:30|206704.6|206554.6|206707.6|206557.6|206707.6|206557.6|206703.4|206553.4|10
1633051540000|2021-10-01 01:25:40|206707.9|206557.9|206701.8|206551.8|206707.9|206557.9|206701.8|206551.8|17
1633051550000|2021-10-01 01:25:50|206703.5|206553.5|206707|206557|206707.5|206557.5|206698.8|206548.8|24
1633051560000|2021-10-01 01:26:00|206704.5|206554.5|206688.9|206538.9|206705.1|206555.1|206683.4|206533.4|25
1633051570000|2021-10-01 01:26:10|206688.7|206538.7|206695.1|206545.1|206696.5|206546.5|206688.7|206538.7|14
1633051580000|2021-10-01 01:26:20|206695.2|206545.2|206692.8|206542.8|206695.5|206545.5|206682|206532|24
1633051590000|2021-10-01 01:26:30|206690.8|206540.8|206687.7|206537.7|206692.7|206542.7|206686.7|206536.7|23
1633051600000|2021-10-01 01:26:40|206695.8|206545.8|206686.7|206536.7|206695.8|206545.8|206685.7|206535.7|26
1633051610000|2021-10-01 01:26:50|206687.3|206537.3|206686.7|206536.7|206691.5|206541.5|206685.3|206535.3|27
1633051620000|2021-10-01 01:27:00|206683.9|206533.9|206683.4|206533.4|206686.9|206536.9|206682.7|206532.7|18
1633051630000|2021-10-01 01:27:10|206683.1|206533.1|206689.4|206539.4|206690.8|206540.8|206683.1|206533.1|25
1633051640000|2021-10-01 01:27:20|206689|206539|206690.2|206540.2|206695.8|206545.8|206688.7|206538.7|26
1633051650000|2021-10-01 01:27:30|206689.8|206539.8|206694.1|206544.1|206694.1|206544.1|206689.2|206539.2|29
1633051660000|2021-10-01 01:27:40|206693.8|206543.8|206689.8|206539.8|206693.8|206543.8|206688.3|206538.3|27
1633051670000|2021-10-01 01:27:50|206690|206540|206686.7|206536.7|206690.2|206540.2|206683.5|206533.5|24
1633051680000|2021-10-01 01:28:00|206687|206537|206682.9|206532.9|206687.5|206537.5|206681.6|206531.6|26
1633051690000|2021-10-01 01:28:10|206682.7|206532.7|206686.8|206536.8|206687.8|206537.8|206682.7|206532.7|33
1633051700000|2021-10-01 01:28:20|206686.7|206536.7|206683.2|206533.2|206692.3|206542.3|206681.8|206531.8|19
1633051710000|2021-10-01 01:28:30|206683.1|206533.1|206686.4|206536.4|206692.4|206542.4|206683.1|206533.1|22
1633051720000|2021-10-01 01:28:40|206686.9|206536.9|206688.5|206538.5|206694.3|206544.3|206686.7|206536.7|21
1633051730000|2021-10-01 01:28:50|206688.3|206538.3|206686.5|206536.5|206689.4|206539.4|206682.3|206532.3|24
1633051740000|2021-10-01 01:29:00|206688.2|206538.2|206690.1|206540.1|206691.2|206541.2|206685.1|206535.1|29
1633051750000|2021-10-01 01:29:10|206690.2|206540.2|206688.5|206538.5|206696.4|206546.4|206687.1|206537.1|27
1633051760000|2021-10-01 01:29:20|206688.3|206538.3|206692.4|206542.4|206694.2|206544.2|206687.2|206537.2|18
1633051770000|2021-10-01 01:29:30|206690.7|206540.7|206688.2|206538.2|206690.8|206540.8|206685.6|206535.6|27
1633051780000|2021-10-01 01:29:40|206691|206541|206690.2|206540.2|206695.1|206545.1|206688.2|206538.2|23
1633051790000|2021-10-01 01:29:50|206690.6|206540.6|206692.1|206542.1|206695.5|206545.5|206690.6|206540.6|19
1633051800000|2021-10-01 01:30:00|206692.8|206542.8|206695.8|206545.8|206698.8|206548.8|206692.7|206542.7|28
1633051810000|2021-10-01 01:30:10|206696.4|206546.4|206691.9|206541.9|206697.2|206547.2|206689.7|206539.7|32
1633051820000|2021-10-01 01:30:20|206691.7|206541.7|206692.6|206542.6|206694.5|206544.5|206687.9|206537.9|28
1633051830000|2021-10-01 01:30:30|206691.6|206541.6|206710.2|206560.2|206723.7|206573.7|206691.6|206541.6|33
1633051840000|2021-10-01 01:30:40|206709.5|206559.5|206727.8|206577.8|206732.8|206582.8|206708.8|206558.8|27
1633051850000|2021-10-01 01:30:50|206728|206578|206729.3|206579.3|206731.5|206581.5|206726.2|206576.2|29
1633051860000|2021-10-01 01:31:00|206729.4|206579.4|206727.9|206577.9|206731.1|206581.1|206724.1|206574.1|25
1633051870000|2021-10-01 01:31:10|206706.4|206556.4|206713.9|206563.9|206715|206565|206698.5|206548.5|26
1633051880000|2021-10-01 01:31:20|206713.4|206563.4|206687.2|206537.2|206713.8|206563.8|206687.2|206537.2|24
1633051890000|2021-10-01 01:31:30|206694|206544|206681.9|206531.9|206694|206544|206680.2|206530.2|21
1633051900000|2021-10-01 01:31:40|206682|206532|206683.7|206533.7|206689.2|206539.2|206680.8|206530.8|25
1633051910000|2021-10-01 01:31:50|206684.5|206534.5|206689.7|206539.7|206697.1|206547.1|206684.5|206534.5|24
1633051920000|2021-10-01 01:32:00|206690.4|206540.4|206691.5|206541.5|206691.5|206541.5|206688.4|206538.4|23
1633051930000|2021-10-01 01:32:10|206689.8|206539.8|206687.5|206537.5|206691.2|206541.2|206682.7|206532.7|22
1633051940000|2021-10-01 01:32:20|206687.3|206537.3|206689.8|206539.8|206692|206542|206686|206536|29
1633051950000|2021-10-01 01:32:30|206690.1|206540.1|206688.7|206538.7|206690.1|206540.1|206687.7|206537.7|20
1633051960000|2021-10-01 01:32:40|206686.6|206536.6|206691.4|206541.4|206694.4|206544.4|206686.2|206536.2|18
1633051970000|2021-10-01 01:32:50|206691.5|206541.5|206690.4|206540.4|206691.9|206541.9|206688.2|206538.2|13
1633051980000|2021-10-01 01:33:00|206691.5|206541.5|206689.9|206539.9|206693.8|206543.8|206686|206536|30
1633051990000|2021-10-01 01:33:10|206689.6|206539.6|206692.3|206542.3|206694.9|206544.9|206689.2|206539.2|27
1633052000000|2021-10-01 01:33:20|206691.6|206541.6|206695.1|206545.1|206695.1|206545.1|206691.5|206541.5|17
1633052010000|2021-10-01 01:33:30|206695.3|206545.3|206737.6|206587.6|206741.8|206591.8|206694.7|206544.7|23
1633052020000|2021-10-01 01:33:40|206737|206587|206742.9|206592.9|206742.9|206592.9|206734.4|206584.4|27
1633052030000|2021-10-01 01:33:50|206741.8|206591.8|206739.7|206589.7|206743.8|206593.8|206738.7|206588.7|27
1633052040000|2021-10-01 01:34:00|206740|206590|206740.6|206590.6|206741.1|206591.1|206737.1|206587.1|23
1633052050000|2021-10-01 01:34:10|206740.2|206590.2|206742.3|206592.3|206742.6|206592.6|206736.2|206586.2|24
1633052060000|2021-10-01 01:34:20|206742.2|206592.2|206743.1|206593.1|206743.8|206593.8|206742.2|206592.2|14
1633052070000|2021-10-01 01:34:30|206743.2|206593.2|206743.8|206593.8|206743.8|206593.8|206742.6|206592.6|14
1633052080000|2021-10-01 01:34:40|206741.4|206591.4|206740|206590|206746.4|206596.4|206739|206589|20
1633052090000|2021-10-01 01:34:50|206742.5|206592.5|206743.7|206593.7|206743.7|206593.7|206739.7|206589.7|16
1633052100000|2021-10-01 01:35:00|206743.3|206593.3|206740.1|206590.1|206744.5|206594.5|206738.8|206588.8|26
1633052110000|2021-10-01 01:35:10|206741.6|206591.6|206745|206595|206745|206595|206739.2|206589.2|12
1633052120000|2021-10-01 01:35:20|206744.9|206594.9|206749.6|206599.6|206753.1|206603.1|206744|206594|14
1633052130000|2021-10-01 01:35:30|206749.5|206599.5|206747|206597|206750|206600|206746.6|206596.6|11
1633052140000|2021-10-01 01:35:40|206751.4|206601.4|206758.1|206608.1|206759.7|206609.7|206751.4|206601.4|14
1633052150000|2021-10-01 01:35:50|206758.3|206608.3|206808.8|206658.8|206815.5|206665.5|206757.5|206607.5|25
1633052160000|2021-10-01 01:36:00|206810.3|206660.3|206815.6|206665.6|206815.9|206665.9|206786|206636|30
1633052170000|2021-10-01 01:36:10|206815.3|206665.3|206812.1|206662.1|206821.5|206671.5|206807.6|206657.6|25
1633052180000|2021-10-01 01:36:20|206817.4|206667.4|206814.9|206664.9|206817.4|206667.4|206798.6|206648.6|28
1633052190000|2021-10-01 01:36:30|206824|206674|206814.4|206664.4|206824|206674|206808.8|206658.8|34
1633052200000|2021-10-01 01:36:40|206812.2|206662.2|206806.9|206656.9|206819.3|206669.3|206806.4|206656.4|26
1633052210000|2021-10-01 01:36:50|206808.5|206658.5|206819.5|206669.5|206820.3|206670.3|206806.4|206656.4|23
1633052220000|2021-10-01 01:37:00|206818.9|206668.9|206820.5|206670.5|206822.6|206672.6|206818.6|206668.6|18
1633052230000|2021-10-01 01:37:10|206820.2|206670.2|206823.1|206673.1|206823.4|206673.4|206820|206670|22
1633052240000|2021-10-01 01:37:20|206823.2|206673.2|206813.2|206663.2|206823.2|206673.2|206811.9|206661.9|26
1633052250000|2021-10-01 01:37:30|206812.4|206662.4|206806.4|206656.4|206821.2|206671.2|206806.4|206656.4|23
1633052260000|2021-10-01 01:37:40|206813.5|206663.5|206819.1|206669.1|206820.7|206670.7|206806.2|206656.2|25
1633052270000|2021-10-01 01:37:50|206819.8|206669.8|206822.2|206672.2|206823.3|206673.3|206818.6|206668.6|19
1633052280000|2021-10-01 01:38:00|206821.9|206671.9|206815.1|206665.1|206825.6|206675.6|206812.8|206662.8|26
1633052290000|2021-10-01 01:38:10|206814.9|206664.9|206819.3|206669.3|206822.3|206672.3|206813|206663|23
1633052300000|2021-10-01 01:38:20|206820|206670|206836.1|206686.1|206836.1|206686.1|206819.8|206669.8|26
1633052310000|2021-10-01 01:38:30|206835.3|206685.3|206871.7|206721.7|206875|206725|206830.7|206680.7|23
1633052320000|2021-10-01 01:38:40|206871.8|206721.8|206913.8|206763.8|206922.5|206772.5|206869.1|206719.1|29
1633052330000|2021-10-01 01:38:50|206913.7|206763.7|206923.2|206773.2|206930.1|206780.1|206909.6|206759.6|18
1633052340000|2021-10-01 01:39:00|206921.5|206771.5|206914.4|206764.4|206921.5|206771.5|206913.9|206763.9|20
1633052350000|2021-10-01 01:39:10|206914|206764|206917.5|206767.5|206923|206773|206914|206764|11
1633052360000|2021-10-01 01:39:20|206917.7|206767.7|206915.3|206765.3|206917.8|206767.8|206914.2|206764.2|8
1633052370000|2021-10-01 01:39:30|206907|206757|206911.5|206761.5|206914.6|206764.6|206907|206757|27
1633052380000|2021-10-01 01:39:40|206911.4|206761.4|206871.6|206721.6|206924.3|206774.3|206866.4|206716.4|31
1633052390000|2021-10-01 01:39:50|206870.6|206720.6|206866.7|206716.7|206872.7|206722.7|206852.5|206702.5|33
1633052400000|2021-10-01 01:40:00|206864.4|206714.4|206869.3|206719.3|206872.8|206722.8|206862.4|206712.4|24
1633052410000|2021-10-01 01:40:10|206869.9|206719.9|206865.8|206715.8|206873|206723|206861.3|206711.3|33
1633052420000|2021-10-01 01:40:20|206865.5|206715.5|206875.9|206725.9|206876.7|206726.7|206859|206709|25
1633052430000|2021-10-01 01:40:30|206876.4|206726.4|206874.9|206724.9|206878.6|206728.6|206871.8|206721.8|18
1633052440000|2021-10-01 01:40:40|206875.3|206725.3|206873.9|206723.9|206877.5|206727.5|206869.6|206719.6|16
1633052450000|2021-10-01 01:40:50|206877.1|206727.1|206876.9|206726.9|206877.8|206727.8|206875.7|206725.7|20
1633052460000|2021-10-01 01:41:00|206876.1|206726.1|206901.2|206751.2|206905.8|206755.8|206874.4|206724.4|24
1633052470000|2021-10-01 01:41:10|206900|206750|206899.4|206749.4|206907.5|206757.5|206887.4|206737.4|31
1633052480000|2021-10-01 01:41:20|206901.7|206751.7|206899.5|206749.5|206904.6|206754.6|206890.1|206740.1|28
1633052490000|2021-10-01 01:41:30|206899.1|206749.1|206902.5|206752.5|206904.8|206754.8|206894.4|206744.4|25
1633052500000|2021-10-01 01:41:40|206903|206753|206903.2|206753.2|206906.9|206756.9|206902.6|206752.6|12
1633052510000|2021-10-01 01:41:50|206906|206756|206873.9|206723.9|206908.4|206758.4|206871.6|206721.6|21
1633052520000|2021-10-01 01:42:00|206886.5|206736.5|206884.7|206734.7|206886.9|206736.9|206883.8|206733.8|20
1633052530000|2021-10-01 01:42:10|206878.2|206728.2|206885.3|206735.3|206885.3|206735.3|206870.7|206720.7|23
1633052540000|2021-10-01 01:42:20|206884.9|206734.9|206895.2|206745.2|206903.4|206753.4|206884.9|206734.9|24
1633052550000|2021-10-01 01:42:30|206891.4|206741.4|206884.6|206734.6|206891.4|206741.4|206882.2|206732.2|25
1633052560000|2021-10-01 01:42:40|206884.7|206734.7|206886.9|206736.9|206889.1|206739.1|206884.5|206734.5|23
1633052570000|2021-10-01 01:42:50|206886.6|206736.6|206874.5|206724.5|206888.1|206738.1|206871.1|206721.1|22
1633052580000|2021-10-01 01:43:00|206876.1|206726.1|206880.8|206730.8|206882.6|206732.6|206872.8|206722.8|15
1633052590000|2021-10-01 01:43:10|206879.2|206729.2|206879.8|206729.8|206879.9|206729.9|206875.2|206725.2|18
1633052600000|2021-10-01 01:43:20|206878.3|206728.3|206869.7|206719.7|206879.4|206729.4|206869.7|206719.7|19
1633052610000|2021-10-01 01:43:30|206873.8|206723.8|206871.8|206721.8|206878.1|206728.1|206867.1|206717.1|24
1633052620000|2021-10-01 01:43:40|206865.4|206715.4|206867.1|206717.1|206869.3|206719.3|206864.9|206714.9|27
1633052630000|2021-10-01 01:43:50|206867.2|206717.2|206865.6|206715.6|206868.5|206718.5|206856.7|206706.7|22
1633052640000|2021-10-01 01:44:00|206866.6|206716.6|206859.8|206709.8|206867|206717|206855.5|206705.5|31
1633052650000|2021-10-01 01:44:10|206861.6|206711.6|206861.1|206711.1|206866|206716|206854.2|206704.2|27
1633052660000|2021-10-01 01:44:20|206859.6|206709.6|206841|206691|206864.1|206714.1|206841|206691|24
1633052670000|2021-10-01 01:44:30|206848.2|206698.2|206819.3|206669.3|206848.2|206698.2|206806.1|206656.1|35
1633052680000|2021-10-01 01:44:40|206819.8|206669.8|206813.3|206663.3|206819.8|206669.8|206806.5|206656.5|33
1633052690000|2021-10-01 01:44:50|206814.3|206664.3|206814.5|206664.5|206815.9|206665.9|206810.6|206660.6|25
1633052700000|2021-10-01 01:45:00|206811.3|206661.3|206814.1|206664.1|206817.3|206667.3|206807.5|206657.5|30
1633052710000|2021-10-01 01:45:10|206811.2|206661.2|206811.5|206661.5|206816.3|206666.3|206810.5|206660.5|26
1633052720000|2021-10-01 01:45:20|206812.3|206662.3|206812.7|206662.7|206821.1|206671.1|206810.4|206660.4|16
1633052730000|2021-10-01 01:45:30|206813|206663|206815|206665|206815.9|206665.9|206813|206663|15
1633052740000|2021-10-01 01:45:40|206815.4|206665.4|206819.7|206669.7|206820|206670|206815.4|206665.4|13
1633052750000|2021-10-01 01:45:50|206819.1|206669.1|206819.7|206669.7|206819.7|206669.7|206818.3|206668.3|22
1633052760000|2021-10-01 01:46:00|206819.3|206669.3|206810|206660|206819.3|206669.3|206810|206660|23
1633052770000|2021-10-01 01:46:10|206813.3|206663.3|206815.5|206665.5|206817.9|206667.9|206811.9|206661.9|21
1633052780000|2021-10-01 01:46:20|206815.9|206665.9|206815.2|206665.2|206815.9|206665.9|206811.4|206661.4|18
1633052790000|2021-10-01 01:46:30|206815|206665|206813.7|206663.7|206818.8|206668.8|206810|206660|26
1633052800000|2021-10-01 01:46:40|206812.9|206662.9|206812.6|206662.6|206812.9|206662.9|206811.1|206661.1|13
1633052810000|2021-10-01 01:46:50|206813.2|206663.2|206814.5|206664.5|206817.1|206667.1|206813.2|206663.2|10
1633052820000|2021-10-01 01:47:00|206815.1|206665.1|206814.9|206664.9|206815.2|206665.2|206814.9|206664.9|4
1633052830000|2021-10-01 01:47:10|206819.4|206669.4|206819.1|206669.1|206819.4|206669.4|206817.9|206667.9|11
1633052840000|2021-10-01 01:47:20|206819.5|206669.5|206815.2|206665.2|206819.5|206669.5|206809.6|206659.6|15
1633052850000|2021-10-01 01:47:30|206818.3|206668.3|206818.3|206668.3|206818.4|206668.4|206816.5|206666.5|11
1633052860000|2021-10-01 01:47:40|206817.9|206667.9|206810.8|206660.8|206821|206671|206810.4|206660.4|15
1633052870000|2021-10-01 01:47:50|206811.1|206661.1|206816.4|206666.4|206816.4|206666.4|206810.8|206660.8|20
1633052880000|2021-10-01 01:48:00|206815.9|206665.9|206815.3|206665.3|206817.5|206667.5|206811.1|206661.1|25
1633052890000|2021-10-01 01:48:10|206811.2|206661.2|206815.9|206665.9|206816.4|206666.4|206811.2|206661.2|22
1633052900000|2021-10-01 01:48:20|206816.5|206666.5|206818.6|206668.6|206819.3|206669.3|206815.7|206665.7|16
1633052910000|2021-10-01 01:48:30|206817.6|206667.6|206815.4|206665.4|206817.6|206667.6|206810.5|206660.5|21
1633052920000|2021-10-01 01:48:40|206815.5|206665.5|206817.4|206667.4|206818.3|206668.3|206814.3|206664.3|14
1633052930000|2021-10-01 01:48:50|206817.5|206667.5|206818.2|206668.2|206818.2|206668.2|206816.8|206666.8|17
1633052940000|2021-10-01 01:49:00|206818.4|206668.4|206820.3|206670.3|206821.4|206671.4|206818.1|206668.1|18
1633052950000|2021-10-01 01:49:10|206820.6|206670.6|206817.2|206667.2|206822|206672|206817.2|206667.2|18
1633052960000|2021-10-01 01:49:20|206819.6|206669.6|206857.7|206707.7|206859.5|206709.5|206819.6|206669.6|23
1633052970000|2021-10-01 01:49:30|206857.3|206707.3|206856.8|206706.8|206859.1|206709.1|206854.9|206704.9|15
1633052980000|2021-10-01 01:49:40|206856.7|206706.7|206857|206707|206858.4|206708.4|206855.6|206705.6|18
1633052990000|2021-10-01 01:49:50|206856.7|206706.7|206855.7|206705.7|206856.7|206706.7|206855.7|206705.7|10
1633053000000|2021-10-01 01:50:00|206855.4|206705.4|206834.3|206684.3|206858|206708|206832.4|206682.4|25
1633053010000|2021-10-01 01:50:10|206832.8|206682.8|206836.1|206686.1|206856.9|206706.9|206832.8|206682.8|31
1633053020000|2021-10-01 01:50:20|206834.9|206684.9|206856.9|206706.9|206857.8|206707.8|206834.2|206684.2|21
1633053030000|2021-10-01 01:50:30|206856.6|206706.6|206857.5|206707.5|206858.7|206708.7|206856.1|206706.1|14
1633053040000|2021-10-01 01:50:40|206857.7|206707.7|206857.6|206707.6|206858.6|206708.6|206856.6|206706.6|15
1633053050000|2021-10-01 01:50:50|206857.5|206707.5|206855.3|206705.3|206857.7|206707.7|206854.4|206704.4|17
1633053060000|2021-10-01 01:51:00|206855.4|206705.4|206842.2|206692.2|206862.2|206712.2|206842.2|206692.2|22
1633053070000|2021-10-01 01:51:10|206839.9|206689.9|206855.2|206705.2|206859.4|206709.4|206836.1|206686.1|29
1633053080000|2021-10-01 01:51:20|206855.1|206705.1|206853.6|206703.6|206855.5|206705.5|206852|206702|15
1633053090000|2021-10-01 01:51:30|206853.4|206703.4|206857.3|206707.3|206858.8|206708.8|206853.4|206703.4|10
1633053100000|2021-10-01 01:51:40|206858.3|206708.3|206856.1|206706.1|206858.9|206708.9|206856.1|206706.1|8
1633053110000|2021-10-01 01:51:50|206856.3|206706.3|206823.6|206673.6|206856.3|206706.3|206822.9|206672.9|24
1633053120000|2021-10-01 01:52:00|206824.5|206674.5|206816.7|206666.7|206824.5|206674.5|206814.4|206664.4|21
1633053130000|2021-10-01 01:52:10|206817|206667|206817.1|206667.1|206820.2|206670.2|206816.8|206666.8|18
1633053140000|2021-10-01 01:52:20|206817.9|206667.9|206817.5|206667.5|206818.9|206668.9|206816.9|206666.9|16
1633053150000|2021-10-01 01:52:30|206817.7|206667.7|206820.5|206670.5|206820.5|206670.5|206817.6|206667.6|17
1633053160000|2021-10-01 01:52:40|206820.1|206670.1|206819.2|206669.2|206821|206671|206819|206669|15
1633053170000|2021-10-01 01:52:50|206820.2|206670.2|206820.3|206670.3|206820.4|206670.4|206818.8|206668.8|17
1633053180000|2021-10-01 01:53:00|206821.1|206671.1|206818.3|206668.3|206821.1|206671.1|206818.3|206668.3|15
1633053190000|2021-10-01 01:53:10|206817.8|206667.8|206818|206668|206819.3|206669.3|206816.4|206666.4|12
1633053200000|2021-10-01 01:53:20|206818.1|206668.1|206816.5|206666.5|206819.4|206669.4|206816.1|206666.1|17
1633053210000|2021-10-01 01:53:30|206817.6|206667.6|206816.1|206666.1|206817.6|206667.6|206815.2|206665.2|20
1633053220000|2021-10-01 01:53:40|206816.2|206666.2|206812.8|206662.8|206817.1|206667.1|206810.5|206660.5|18
1633053230000|2021-10-01 01:53:50|206813.6|206663.6|206806.3|206656.3|206814.6|206664.6|206805.4|206655.4|25
1633053240000|2021-10-01 01:54:00|206806.5|206656.5|206799.7|206649.7|206810.5|206660.5|206797.4|206647.4|28
1633053250000|2021-10-01 01:54:10|206799.5|206649.5|206787.7|206637.7|206800.3|206650.3|206784.9|206634.9|14
1633053260000|2021-10-01 01:54:20|206788.7|206638.7|206787.3|206637.3|206788.7|206638.7|206787.2|206637.2|15
1633053270000|2021-10-01 01:54:30|206787|206637|206786.9|206636.9|206787.4|206637.4|206786.5|206636.5|9
1633053280000|2021-10-01 01:54:40|206787.3|206637.3|206786.9|206636.9|206787.3|206637.3|206786.5|206636.5|5
1633053290000|2021-10-01 01:54:50|206786.8|206636.8|206788.1|206638.1|206791.5|206641.5|206786.8|206636.8|8
1633053300000|2021-10-01 01:55:00|206787.5|206637.5|206789.6|206639.6|206792|206642|206787.4|206637.4|20
1633053310000|2021-10-01 01:55:10|206790.1|206640.1|206791.6|206641.6|206791.9|206641.9|206790.1|206640.1|5
1633053320000|2021-10-01 01:55:20|206791.5|206641.5|206783.8|206633.8|206791.5|206641.5|206783.8|206633.8|17
1633053330000|2021-10-01 01:55:30|206783.9|206633.9|206785.5|206635.5|206785.5|206635.5|206783.6|206633.6|13
1633053340000|2021-10-01 01:55:40|206785.6|206635.6|206785.5|206635.5|206785.7|206635.7|206783|206633|10
1633053350000|2021-10-01 01:55:50|206786.1|206636.1|206780.9|206630.9|206786.1|206636.1|206777.3|206627.3|21
1633053360000|2021-10-01 01:56:00|206781.9|206631.9|206782.6|206632.6|206783.7|206633.7|206780.9|206630.9|20
1633053370000|2021-10-01 01:56:10|206782.3|206632.3|206752.2|206602.2|206782.3|206632.3|206746.6|206596.6|19
1633053380000|2021-10-01 01:56:20|206753.5|206603.5|206771.7|206621.7|206773.2|206623.2|206753.5|206603.5|27
1633053390000|2021-10-01 01:56:30|206773.2|206623.2|206772.8|206622.8|206774.8|206624.8|206771.6|206621.6|15
1633053400000|2021-10-01 01:56:40|206772|206622|206771.7|206621.7|206772.9|206622.9|206757.3|206607.3|21
1633053410000|2021-10-01 01:56:50|206768.9|206618.9|206768.5|206618.5|206772.3|206622.3|206767.3|206617.3|13
1633053420000|2021-10-01 01:57:00|206768.8|206618.8|206771.9|206621.9|206774|206624|206764.7|206614.7|25
1633053430000|2021-10-01 01:57:10|206772.5|206622.5|206771.4|206621.4|206773.3|206623.3|206770.5|206620.5|16
1633053440000|2021-10-01 01:57:20|206771.1|206621.1|206773.3|206623.3|206773.3|206623.3|206767.9|206617.9|15
1633053450000|2021-10-01 01:57:30|206772.7|206622.7|206772.5|206622.5|206773.1|206623.1|206772.3|206622.3|12
1633053460000|2021-10-01 01:57:40|206772.4|206622.4|206774.2|206624.2|206774.7|206624.7|206772.1|206622.1|14
1633053470000|2021-10-01 01:57:50|206773.6|206623.6|206772.3|206622.3|206773.6|206623.6|206771.3|206621.3|10
1633053480000|2021-10-01 01:58:00|206772.1|206622.1|206773.6|206623.6|206774.3|206624.3|206772.1|206622.1|10
1633053490000|2021-10-01 01:58:10|206773.8|206623.8|206774.7|206624.7|206775.6|206625.6|206773.7|206623.7|8
1633053500000|2021-10-01 01:58:20|206773.8|206623.8|206774.1|206624.1|206774.2|206624.2|206773.4|206623.4|11
1633053510000|2021-10-01 01:58:30|206773.3|206623.3|206818.5|206668.5|206820.9|206670.9|206773.3|206623.3|19
1633053520000|2021-10-01 01:58:40|206817.6|206667.6|206856|206706|206857.8|206707.8|206813.7|206663.7|29
1633053530000|2021-10-01 01:58:50|206856.1|206706.1|206858.4|206708.4|206860.2|206710.2|206854.3|206704.3|22
1633053540000|2021-10-01 01:59:00|206856.8|206706.8|206855.1|206705.1|206858.7|206708.7|206846.1|206696.1|24
1633053550000|2021-10-01 01:59:10|206855.6|206705.6|206855.3|206705.3|206857.8|206707.8|206853.3|206703.3|24
1633053560000|2021-10-01 01:59:20|206854.1|206704.1|206822.5|206672.5|206857.8|206707.8|206818.8|206668.8|26
1633053570000|2021-10-01 01:59:30|206821|206671|206818.9|206668.9|206822.7|206672.7|206818.8|206668.8|24
1633053580000|2021-10-01 01:59:40|206818.7|206668.7|206820.8|206670.8|206821.8|206671.8|206814.8|206664.8|25
1633053590000|2021-10-01 01:59:50|206820.6|206670.6|206818.1|206668.1|206820.6|206670.6|206814.8|206664.8|22
1633053600000|2021-10-01 02:00:00|206818|206668|206818|206668|206818.9|206668.9|206814.3|206664.3|22
1633053610000|2021-10-01 02:00:10|206818.8|206668.8|206820.4|206670.4|206820.5|206670.5|206816.9|206666.9|22
1633053620000|2021-10-01 02:00:20|206820.1|206670.1|206819.6|206669.6|206820.6|206670.6|206818.6|206668.6|21
1633053630000|2021-10-01 02:00:30|206819.3|206669.3|206818.5|206668.5|206819.8|206669.8|206816.7|206666.7|24
1633053640000|2021-10-01 02:00:40|206821.1|206671.1|206820.1|206670.1|206821.1|206671.1|206818.8|206668.8|20
1633053650000|2021-10-01 02:00:50|206819.8|206669.8|206816.9|206666.9|206820.5|206670.5|206816.9|206666.9|16
1633053660000|2021-10-01 02:01:00|206816.8|206666.8|206820.6|206670.6|206822.7|206672.7|206816.8|206666.8|16
1633053670000|2021-10-01 02:01:10|206819.1|206669.1|206817.2|206667.2|206820.4|206670.4|206816.4|206666.4|22
1633053680000|2021-10-01 02:01:20|206817.6|206667.6|206816.1|206666.1|206820.9|206670.9|206809|206659|18
1633053690000|2021-10-01 02:01:30|206816.2|206666.2|206815.1|206665.1|206818.2|206668.2|206809.4|206659.4|18
1633053700000|2021-10-01 02:01:40|206815.3|206665.3|206815.7|206665.7|206816.2|206666.2|206810.7|206660.7|20
1633053710000|2021-10-01 02:01:50|206815.6|206665.6|206818.2|206668.2|206820.8|206670.8|206815.4|206665.4|13
1633053720000|2021-10-01 02:02:00|206818.5|206668.5|206821|206671|206824.4|206674.4|206807.8|206657.8|27
1633053730000|2021-10-01 02:02:10|206821.8|206671.8|206819.7|206669.7|206821.9|206671.9|206819.2|206669.2|14
1633053740000|2021-10-01 02:02:20|206819|206669|206820.9|206670.9|206823.8|206673.8|206819|206669|14
1633053750000|2021-10-01 02:02:30|206822|206672|206820.5|206670.5|206822.9|206672.9|206820.5|206670.5|17
1633053760000|2021-10-01 02:02:40|206821.6|206671.6|206820.6|206670.6|206824.4|206674.4|206819.6|206669.6|14
1633053770000|2021-10-01 02:02:50|206819.5|206669.5|206822.6|206672.6|206823.4|206673.4|206819.5|206669.5|16
1633053780000|2021-10-01 02:03:00|206823.2|206673.2|206819.5|206669.5|206823.2|206673.2|206816.6|206666.6|20
1633053790000|2021-10-01 02:03:10|206819.4|206669.4|206817.6|206667.6|206821.8|206671.8|206817.6|206667.6|13
1633053800000|2021-10-01 02:03:20|206817.4|206667.4|206817|206667|206817.7|206667.7|206816.5|206666.5|11
1633053810000|2021-10-01 02:03:30|206818|206668|206820.5|206670.5|206824.9|206674.9|206817.3|206667.3|16
1633053820000|2021-10-01 02:03:40|206818.8|206668.8|206818.4|206668.4|206819.7|206669.7|206818.4|206668.4|9
1633053830000|2021-10-01 02:03:50|206818.8|206668.8|206817.1|206667.1|206819.1|206669.1|206817.1|206667.1|11
1633053840000|2021-10-01 02:04:00|206816.3|206666.3|206821.4|206671.4|206821.8|206671.8|206816.3|206666.3|18
1633053850000|2021-10-01 02:04:10|206818.8|206668.8|206817.1|206667.1|206818.8|206668.8|206815.6|206665.6|17
1633053860000|2021-10-01 02:04:20|206817.3|206667.3|206821|206671|206821.7|206671.7|206816.8|206666.8|19
1633053870000|2021-10-01 02:04:30|206820.8|206670.8|206817.7|206667.7|206821.8|206671.8|206817.7|206667.7|23
1633053880000|2021-10-01 02:04:40|206817.9|206667.9|206815.7|206665.7|206817.9|206667.9|206813.6|206663.6|15
1633053890000|2021-10-01 02:04:50|206815.1|206665.1|206816.1|206666.1|206819.6|206669.6|206814.6|206664.6|18
1633053900000|2021-10-01 02:05:00|206817.9|206667.9|206817.1|206667.1|206817.9|206667.9|206815.2|206665.2|19
1633053910000|2021-10-01 02:05:10|206817.3|206667.3|206820.7|206670.7|206821.3|206671.3|206816.5|206666.5|19
1633053920000|2021-10-01 02:05:20|206820.9|206670.9|206820|206670|206822.5|206672.5|206819.8|206669.8|22
1633053930000|2021-10-01 02:05:30|206819.9|206669.9|206817.5|206667.5|206821.3|206671.3|206817.5|206667.5|20
1633053940000|2021-10-01 02:05:40|206817.6|206667.6|206818.1|206668.1|206818.6|206668.6|206815.4|206665.4|17
1633053950000|2021-10-01 02:05:50|206818.2|206668.2|206818.3|206668.3|206821.5|206671.5|206818.2|206668.2|7
1633053960000|2021-10-01 02:06:00|206817|206667|206815.4|206665.4|206817.3|206667.3|206815.2|206665.2|10
1633053970000|2021-10-01 02:06:10|206815.5|206665.5|206818.5|206668.5|206818.6|206668.6|206815.2|206665.2|18
1633053980000|2021-10-01 02:06:20|206818.2|206668.2|206819.7|206669.7|206820.4|206670.4|206818|206668|11
1633053990000|2021-10-01 02:06:30|206820.2|206670.2|206815.5|206665.5|206820.4|206670.4|206815.2|206665.2|17
1633054000000|2021-10-01 02:06:40|206815.6|206665.6|206818.3|206668.3|206818.3|206668.3|206815.5|206665.5|13
1633054010000|2021-10-01 02:06:50|206818.7|206668.7|206821.5|206671.5|206822.2|206672.2|206818.7|206668.7|21
1633054020000|2021-10-01 02:07:00|206820|206670|206827.9|206677.9|206829.6|206679.6|206818.1|206668.1|18
1633054030000|2021-10-01 02:07:10|206827.5|206677.5|206824.2|206674.2|206827.5|206677.5|206823.4|206673.4|9
1633054040000|2021-10-01 02:07:20|206824|206674|206828|206678|206828|206678|206824|206674|12
1633054050000|2021-10-01 02:07:30|206829.4|206679.4|206852|206702|206852|206702|206826.4|206676.4|16
1633054060000|2021-10-01 02:07:40|206852.6|206702.6|206852|206702|206853.5|206703.5|206848.6|206698.6|24
1633054070000|2021-10-01 02:07:50|206852.3|206702.3|206857.6|206707.6|206861.8|206711.8|206852|206702|17
1633054080000|2021-10-01 02:08:00|206857.3|206707.3|206857.8|206707.8|206858|206708|206850.2|206700.2|15
1633054090000|2021-10-01 02:08:10|206857.7|206707.7|206858.5|206708.5|206859.6|206709.6|206857.7|206707.7|15
1633054100000|2021-10-01 02:08:20|206858|206708|206858.3|206708.3|206859.9|206709.9|206857.9|206707.9|8
1633054110000|2021-10-01 02:08:30|206861.1|206711.1|206851.2|206701.2|206861.4|206711.4|206850.6|206700.6|10
1633054120000|2021-10-01 02:08:40|206855.1|206705.1|206858.1|206708.1|206858.8|206708.8|206854.7|206704.7|14
1633054130000|2021-10-01 02:08:50|206858.8|206708.8|206855.8|206705.8|206858.8|206708.8|206855.8|206705.8|9
1633054140000|2021-10-01 02:09:00|206861.8|206711.8|206861.6|206711.6|206863.4|206713.4|206856.3|206706.3|19
1633054150000|2021-10-01 02:09:10|206862|206712|206861.1|206711.1|206863.1|206713.1|206860.5|206710.5|17
1633054160000|2021-10-01 02:09:20|206860.8|206710.8|206862.6|206712.6|206862.6|206712.6|206860.3|206710.3|16
1633054170000|2021-10-01 02:09:30|206862.7|206712.7|206863.2|206713.2|206863.2|206713.2|206860.8|206710.8|12
1633054180000|2021-10-01 02:09:40|206862.4|206712.4|206866.4|206716.4|206866.7|206716.7|206860.4|206710.4|16
1633054190000|2021-10-01 02:09:50|206865.7|206715.7|206872.3|206722.3|206872.3|206722.3|206865.2|206715.2|18
1633054200000|2021-10-01 02:10:00|206873.2|206723.2|206869.1|206719.1|206873.2|206723.2|206866.2|206716.2|16
1633054210000|2021-10-01 02:10:10|206868.2|206718.2|206868|206718|206868.8|206718.8|206866.5|206716.5|17
1633054220000|2021-10-01 02:10:20|206867.3|206717.3|206895.8|206745.8|206898.8|206748.8|206867.3|206717.3|24
1633054230000|2021-10-01 02:10:30|206896.4|206746.4|206900.9|206750.9|206902.1|206752.1|206896.4|206746.4|13
1633054240000|2021-10-01 02:10:40|206900.1|206750.1|206876|206726|206900.1|206750.1|206875|206725|16
1633054250000|2021-10-01 02:10:50|206875.6|206725.6|206869|206719|206875.6|206725.6|206863.9|206713.9|22
1633054260000|2021-10-01 02:11:00|206869.1|206719.1|206869.5|206719.5|206872|206722|206869.1|206719.1|13
1633054270000|2021-10-01 02:11:10|206869.8|206719.8|206869.3|206719.3|206870.1|206720.1|206869|206719|7
1633054280000|2021-10-01 02:11:20|206871.1|206721.1|206862.3|206712.3|206871.1|206721.1|206860.6|206710.6|15
1633054290000|2021-10-01 02:11:30|206862.4|206712.4|206864|206714|206864.9|206714.9|206862.4|206712.4|13
1633054300000|2021-10-01 02:11:40|206864.2|206714.2|206866.6|206716.6|206869.3|206719.3|206858.2|206708.2|19
1633054310000|2021-10-01 02:11:50|206867.2|206717.2|206867.3|206717.3|206869.2|206719.2|206866.4|206716.4|15
1633054320000|2021-10-01 02:12:00|206866.9|206716.9|206868|206718|206884.3|206734.3|206865.9|206715.9|28
1633054330000|2021-10-01 02:12:10|206868.4|206718.4|206870|206720|206870|206720|206867.6|206717.6|16
1633054340000|2021-10-01 02:12:20|206870.2|206720.2|206871.5|206721.5|206872.2|206722.2|206864.9|206714.9|20
1633054350000|2021-10-01 02:12:30|206871.4|206721.4|206870.2|206720.2|206871.5|206721.5|206869.3|206719.3|15
1633054360000|2021-10-01 02:12:40|206870.1|206720.1|206870.2|206720.2|206870.2|206720.2|206869|206719|16
1633054370000|2021-10-01 02:12:50|206870.4|206720.4|206870.1|206720.1|206871.1|206721.1|206869.4|206719.4|11
1633054380000|2021-10-01 02:13:00|206872.1|206722.1|206869.9|206719.9|206872.2|206722.2|206869.8|206719.8|17
1633054390000|2021-10-01 02:13:10|206870.1|206720.1|206870.9|206720.9|206871.5|206721.5|206867.2|206717.2|22
1633054400000|2021-10-01 02:13:20|206870.3|206720.3|206866.4|206716.4|206876.2|206726.2|206862.4|206712.4|26
1633054410000|2021-10-01 02:13:30|206866.5|206716.5|206867.2|206717.2|206870.1|206720.1|206865.3|206715.3|14
1633054420000|2021-10-01 02:13:40|206868.7|206718.7|206868.2|206718.2|206869.7|206719.7|206860.8|206710.8|24
1633054430000|2021-10-01 02:13:50|206867.4|206717.4|206866.7|206716.7|206867.8|206717.8|206866.7|206716.7|16
1633054440000|2021-10-01 02:14:00|206866.1|206716.1|206861.6|206711.6|206867.2|206717.2|206861.4|206711.4|17
1633054450000|2021-10-01 02:14:10|206861.2|206711.2|206859.1|206709.1|206863.5|206713.5|206858.9|206708.9|18
1633054460000|2021-10-01 02:14:20|206859.2|206709.2|206819.2|206669.2|206859.2|206709.2|206819.2|206669.2|30
1633054470000|2021-10-01 02:14:30|206820|206670|206825.3|206675.3|206826.6|206676.6|206820|206670|22
1633054480000|2021-10-01 02:14:40|206825.9|206675.9|206835.7|206685.7|206844.1|206694.1|206825.9|206675.9|19
1633054490000|2021-10-01 02:14:50|206835.8|206685.8|206857.7|206707.7|206858.7|206708.7|206833.6|206683.6|23
1633054500000|2021-10-01 02:15:00|206858.9|206708.9|206857.6|206707.6|206858.9|206708.9|206845.7|206695.7|26
1633054510000|2021-10-01 02:15:10|206857.9|206707.9|206852.5|206702.5|206859.3|206709.3|206850.8|206700.8|20
1633054520000|2021-10-01 02:15:20|206856.6|206706.6|206852.5|206702.5|206857|206707|206850|206700|26
1633054530000|2021-10-01 02:15:30|206849.7|206699.7|206855.9|206705.9|206856.3|206706.3|206837.2|206687.2|24
1633054540000|2021-10-01 02:15:40|206855.6|206705.6|206854|206704|206858.2|206708.2|206854|206704|17
1633054550000|2021-10-01 02:15:50|206853.1|206703.1|206856.3|206706.3|206856.8|206706.8|206853.1|206703.1|14
1633054560000|2021-10-01 02:16:00|206856.2|206706.2|206856.9|206706.9|206857.5|206707.5|206856.1|206706.1|17
1633054570000|2021-10-01 02:16:10|206857.7|206707.7|206858.4|206708.4|206858.6|206708.6|206857.2|206707.2|9
1633054580000|2021-10-01 02:16:20|206859.4|206709.4|206855.2|206705.2|206859.4|206709.4|206855.2|206705.2|9
1633054590000|2021-10-01 02:16:30|206855.3|206705.3|206856.1|206706.1|206858.3|206708.3|206851.6|206701.6|22
1633054600000|2021-10-01 02:16:40|206856.4|206706.4|206856.8|206706.8|206856.9|206706.9|206856.3|206706.3|10
1633054610000|2021-10-01 02:16:50|206856.7|206706.7|206857.1|206707.1|206857.6|206707.6|206855|206705|13
1633054620000|2021-10-01 02:17:00|206857|206707|206859.5|206709.5|206861.2|206711.2|206856.8|206706.8|19
1633054630000|2021-10-01 02:17:10|206860.1|206710.1|206864.5|206714.5|206865.6|206715.6|206860.1|206710.1|20
1633054640000|2021-10-01 02:17:20|206864.2|206714.2|206864.1|206714.1|206866.4|206716.4|206863.7|206713.7|15
1633054650000|2021-10-01 02:17:30|206863.7|206713.7|206860.2|206710.2|206864.2|206714.2|206850.6|206700.6|23
1633054660000|2021-10-01 02:17:40|206860.3|206710.3|206860|206710|206861|206711|206859.1|206709.1|13
1633054670000|2021-10-01 02:17:50|206858.8|206708.8|206860.2|206710.2|206861.3|206711.3|206858.3|206708.3|13
1633054680000|2021-10-01 02:18:00|206858.3|206708.3|206863.2|206713.2|206864.4|206714.4|206858.3|206708.3|21
1633054690000|2021-10-01 02:18:10|206864.9|206714.9|206863.8|206713.8|206864.9|206714.9|206863.8|206713.8|8
1633054700000|2021-10-01 02:18:20|206864.2|206714.2|206862.8|206712.8|206864.2|206714.2|206862.4|206712.4|9
1633054710000|2021-10-01 02:18:30|206863|206713|206861.2|206711.2|206863|206713|206860.4|206710.4|16
1633054720000|2021-10-01 02:18:40|206860.6|206710.6|206861.4|206711.4|206862.8|206712.8|206857|206707|14
1633054730000|2021-10-01 02:18:50|206862.2|206712.2|206863.4|206713.4|206864.7|206714.7|206862.2|206712.2|18
1633054740000|2021-10-01 02:19:00|206863.7|206713.7|206864.5|206714.5|206865.3|206715.3|206863.7|206713.7|15
1633054750000|2021-10-01 02:19:10|206866.6|206716.6|206896.2|206746.2|206899|206749|206866|206716|26
1633054760000|2021-10-01 02:19:20|206898.4|206748.4|206894.9|206744.9|206899.8|206749.8|206894.5|206744.5|25
1633054770000|2021-10-01 02:19:30|206894.5|206744.5|206867.5|206717.5|206894.5|206744.5|206867.5|206717.5|23
1633054780000|2021-10-01 02:19:40|206866.8|206716.8|206865.2|206715.2|206867.1|206717.1|206865.2|206715.2|10
1633054790000|2021-10-01 02:19:50|206865.1|206715.1|206864.9|206714.9|206866.1|206716.1|206864.9|206714.9|8
1633054800000|2021-10-01 02:20:00|206865.2|206715.2|206859.2|206709.2|206869.7|206719.7|206859.2|206709.2|18
1633054810000|2021-10-01 02:20:10|206862.2|206712.2|206866.4|206716.4|206867.5|206717.5|206862.2|206712.2|22
1633054820000|2021-10-01 02:20:20|206866.9|206716.9|206862.5|206712.5|206867|206717|206861.8|206711.8|15
1633054830000|2021-10-01 02:20:30|206862.3|206712.3|206869.1|206719.1|206869.6|206719.6|206862.3|206712.3|18
1633054840000|2021-10-01 02:20:40|206868.3|206718.3|206866.7|206716.7|206869.2|206719.2|206866.7|206716.7|11
1633054850000|2021-10-01 02:20:50|206867.2|206717.2|206869.3|206719.3|206869.3|206719.3|206867.2|206717.2|15
1633054860000|2021-10-01 02:21:00|206869.4|206719.4|206870.8|206720.8|206872|206722|206868.4|206718.4|19
1633054870000|2021-10-01 02:21:10|206869.3|206719.3|206857.6|206707.6|206870.8|206720.8|206854.8|206704.8|18
1633054880000|2021-10-01 02:21:20|206856.2|206706.2|206853.1|206703.1|206857.4|206707.4|206853.1|206703.1|16
1633054890000|2021-10-01 02:21:30|206853.5|206703.5|206854|206704|206861.4|206711.4|206853.4|206703.4|20
1633054900000|2021-10-01 02:21:40|206853.8|206703.8|206859.5|206709.5|206859.5|206709.5|206853.2|206703.2|19
1633054910000|2021-10-01 02:21:50|206859.4|206709.4|206855.3|206705.3|206861.8|206711.8|206851.6|206701.6|20
1633054920000|2021-10-01 02:22:00|206855.2|206705.2|206857|206707|206857|206707|206854.8|206704.8|12
1633054930000|2021-10-01 02:22:10|206857.5|206707.5|206853.2|206703.2|206857.5|206707.5|206851.7|206701.7|17
1633054940000|2021-10-01 02:22:20|206852.6|206702.6|206852.5|206702.5|206856.3|206706.3|206852.5|206702.5|13
1633054950000|2021-10-01 02:22:30|206851.6|206701.6|206856|206706|206857.4|206707.4|206850.5|206700.5|10
1633054960000|2021-10-01 02:22:40|206855.1|206705.1|206852.2|206702.2|206855.2|206705.2|206851.9|206701.9|17
1633054970000|2021-10-01 02:22:50|206852.3|206702.3|206852.4|206702.4|206853.4|206703.4|206850.5|206700.5|14
1633054980000|2021-10-01 02:23:00|206853.3|206703.3|206848.5|206698.5|206853.3|206703.3|206841.5|206691.5|13
1633054990000|2021-10-01 02:23:10|206847.4|206697.4|206843.4|206693.4|206847.7|206697.7|206839.9|206689.9|12
1633055000000|2021-10-01 02:23:20|206843.5|206693.5|206848.5|206698.5|206848.7|206698.7|206843.5|206693.5|14
1633055010000|2021-10-01 02:23:30|206852.5|206702.5|206849.6|206699.6|206852.8|206702.8|206849.6|206699.6|21
1633055020000|2021-10-01 02:23:40|206849.5|206699.5|206847.1|206697.1|206851.4|206701.4|206846.6|206696.6|11
1633055030000|2021-10-01 02:23:50|206847|206697|206822.3|206672.3|206847.4|206697.4|206821.8|206671.8|20
1633055040000|2021-10-01 02:24:00|206822.7|206672.7|206825.1|206675.1|206826.9|206676.9|206822.7|206672.7|19
1633055050000|2021-10-01 02:24:10|206825|206675|206834.6|206684.6|206836.5|206686.5|206824.3|206674.3|22
1633055060000|2021-10-01 02:24:20|206834|206684|206835.4|206685.4|206835.5|206685.5|206833.7|206683.7|15
1633055070000|2021-10-01 02:24:30|206835.6|206685.6|206834.6|206684.6|206836.8|206686.8|206834.1|206684.1|9
1633055080000|2021-10-01 02:24:40|206835.3|206685.3|206826.7|206676.7|206848|206698|206824.7|206674.7|23
1633055090000|2021-10-01 02:24:50|206827.4|206677.4|206826.7|206676.7|206828.2|206678.2|206824.7|206674.7|17
1633055100000|2021-10-01 02:25:00|206826.5|206676.5|206825.3|206675.3|206826.5|206676.5|206824.8|206674.8|13
1633055110000|2021-10-01 02:25:10|206825.4|206675.4|206825.7|206675.7|206826.7|206676.7|206825.4|206675.4|10
1633055120000|2021-10-01 02:25:20|206825.1|206675.1|206823.4|206673.4|206826.6|206676.6|206822.7|206672.7|13
1633055130000|2021-10-01 02:25:30|206824.5|206674.5|206815.8|206665.8|206824.5|206674.5|206812.7|206662.7|28
1633055140000|2021-10-01 02:25:40|206814.8|206664.8|206818.3|206668.3|206819|206669|206813.1|206663.1|16
1633055150000|2021-10-01 02:25:50|206818.2|206668.2|206820.7|206670.7|206822.2|206672.2|206815.8|206665.8|19
1633055160000|2021-10-01 02:26:00|206818.3|206668.3|206821.2|206671.2|206821.7|206671.7|206817.7|206667.7|21
1633055170000|2021-10-01 02:26:10|206821.3|206671.3|206812.4|206662.4|206821.3|206671.3|206812|206662|15
1633055180000|2021-10-01 02:26:20|206812.1|206662.1|206812.7|206662.7|206813.7|206663.7|206811|206661|15
1633055190000|2021-10-01 02:26:30|206812.3|206662.3|206813.8|206663.8|206816.3|206666.3|206811.6|206661.6|25
1633055200000|2021-10-01 02:26:40|206814.3|206664.3|206814.4|206664.4|206816.1|206666.1|206812.8|206662.8|22
1633055210000|2021-10-01 02:26:50|206814.2|206664.2|206815.3|206665.3|206816.4|206666.4|206811.8|206661.8|24
1633055220000|2021-10-01 02:27:00|206815.4|206665.4|206813.6|206663.6|206815.9|206665.9|206812.6|206662.6|24
1633055230000|2021-10-01 02:27:10|206813.5|206663.5|206815.5|206665.5|206816.1|206666.1|206813.5|206663.5|20
1633055240000|2021-10-01 02:27:20|206816.9|206666.9|206814.5|206664.5|206817.2|206667.2|206814.5|206664.5|22
1633055250000|2021-10-01 02:27:30|206814.8|206664.8|206813.6|206663.6|206814.8|206664.8|206812.5|206662.5|19
1633055260000|2021-10-01 02:27:40|206813.9|206663.9|206811.4|206661.4|206813.9|206663.9|206811.4|206661.4|14
1633055270000|2021-10-01 02:27:50|206812.2|206662.2|206814.3|206664.3|206814.4|206664.4|206806.3|206656.3|16
1633055280000|2021-10-01 02:28:00|206814.8|206664.8|206816.8|206666.8|206818|206668|206811.1|206661.1|21
1633055290000|2021-10-01 02:28:10|206816.9|206666.9|206816.9|206666.9|206817.9|206667.9|206816.7|206666.7|12
1633055300000|2021-10-01 02:28:20|206817|206667|206809.5|206659.5|206818.3|206668.3|206806.1|206656.1|19
1633055310000|2021-10-01 02:28:30|206801.3|206651.3|206815.3|206665.3|206815.8|206665.8|206801.1|206651.1|25
1633055320000|2021-10-01 02:28:40|206816.4|206666.4|206813.3|206663.3|206817.7|206667.7|206809.9|206659.9|23
1633055330000|2021-10-01 02:28:50|206813.5|206663.5|206815|206665|206816.1|206666.1|206812.8|206662.8|18
1633055340000|2021-10-01 02:29:00|206814|206664|206816.6|206666.6|206816.6|206666.6|206812.1|206662.1|16
1633055350000|2021-10-01 02:29:10|206816.4|206666.4|206816.9|206666.9|206816.9|206666.9|206816.3|206666.3|7
1633055360000|2021-10-01 02:29:20|206817.5|206667.5|206817.8|206667.8|206818.2|206668.2|206817.3|206667.3|8
1633055370000|2021-10-01 02:29:30|206818.4|206668.4|206815.7|206665.7|206818.4|206668.4|206802.2|206652.2|24
1633055380000|2021-10-01 02:29:40|206815|206665|206808.7|206658.7|206816|206666|206808.1|206658.1|20
1633055390000|2021-10-01 02:29:50|206808.6|206658.6|206816.4|206666.4|206818.5|206668.5|206805.4|206655.4|19
1633055400000|2021-10-01 02:30:00|206816.3|206666.3|206807.5|206657.5|206816.3|206666.3|206806.9|206656.9|31
1633055410000|2021-10-01 02:30:10|206808|206658|206810.6|206660.6|206817.2|206667.2|206807.9|206657.9|21
1633055420000|2021-10-01 02:30:20|206811.2|206661.2|206806.3|206656.3|206811.5|206661.5|206803.4|206653.4|17
1633055430000|2021-10-01 02:30:30|206806.5|206656.5|206804.9|206654.9|206806.8|206656.8|206803.7|206653.7|13
1633055440000|2021-10-01 02:30:40|206804.8|206654.8|206806.6|206656.6|206807|206657|206804.5|206654.5|5
1633055450000|2021-10-01 02:30:50|206806.2|206656.2|206806.8|206656.8|206809.8|206659.8|206801.2|206651.2|15
1633055460000|2021-10-01 02:31:00|206809.5|206659.5|206805.5|206655.5|206810.2|206660.2|206803.8|206653.8|12
1633055470000|2021-10-01 02:31:10|206805.3|206655.3|206820.1|206670.1|206823.5|206673.5|206805.2|206655.2|24
1633055480000|2021-10-01 02:31:20|206820.5|206670.5|206821.1|206671.1|206822.2|206672.2|206820.3|206670.3|17
1633055490000|2021-10-01 02:31:30|206821.6|206671.6|206824.4|206674.4|206827|206677|206821.3|206671.3|16
1633055500000|2021-10-01 02:31:40|206824.6|206674.6|206847|206697|206847|206697|206824.6|206674.6|19
1633055510000|2021-10-01 02:31:50|206847.2|206697.2|206845.3|206695.3|206847.2|206697.2|206843.8|206693.8|26
1633055520000|2021-10-01 02:32:00|206845.6|206695.6|206838.1|206688.1|206845.6|206695.6|206837.9|206687.9|18
1633055530000|2021-10-01 02:32:10|206838|206688|206836.9|206686.9|206838.2|206688.2|206836.8|206686.8|15
1633055540000|2021-10-01 02:32:20|206837.8|206687.8|206837.9|206687.9|206837.9|206687.9|206837.4|206687.4|9
1633055550000|2021-10-01 02:32:30|206837.7|206687.7|206837.8|206687.8|206839.1|206689.1|206837.6|206687.6|8
1633055560000|2021-10-01 02:32:40|206837.6|206687.6|206861.8|206711.8|206876.4|206726.4|206837.6|206687.6|24
1633055570000|2021-10-01 02:32:50|206861.7|206711.7|206897.3|206747.3|206898.8|206748.8|206861.7|206711.7|23
1633055580000|2021-10-01 02:33:00|206897.4|206747.4|206897.1|206747.1|206897.4|206747.4|206895.7|206745.7|13
1633055590000|2021-10-01 02:33:10|206901.6|206751.6|206899.4|206749.4|206904.6|206754.6|206897.6|206747.6|25
1633055600000|2021-10-01 02:33:20|206895.9|206745.9|206897.8|206747.8|206899.4|206749.4|206895.9|206745.9|20
1633055610000|2021-10-01 02:33:30|206899.6|206749.6|206895.8|206745.8|206900.3|206750.3|206894|206744|18
1633055620000|2021-10-01 02:33:40|206896.9|206746.9|206895.7|206745.7|206898.4|206748.4|206895.7|206745.7|19
1633055630000|2021-10-01 02:33:50|206896.1|206746.1|206897.4|206747.4|206898.5|206748.5|206896.1|206746.1|19
1633055640000|2021-10-01 02:34:00|206897.9|206747.9|206896.1|206746.1|206898.4|206748.4|206895.1|206745.1|17
1633055650000|2021-10-01 02:34:10|206896.3|206746.3|206894.5|206744.5|206896.3|206746.3|206892.6|206742.6|16
1633055660000|2021-10-01 02:34:20|206895.3|206745.3|206860.7|206710.7|206895.3|206745.3|206849.9|206699.9|27
1633055670000|2021-10-01 02:34:30|206860.4|206710.4|206859.2|206709.2|206861.5|206711.5|206858.3|206708.3|27
1633055680000|2021-10-01 02:34:40|206858.2|206708.2|206862.2|206712.2|206863|206713|206858.2|206708.2|25
1633055690000|2021-10-01 02:34:50|206860.9|206710.9|206863|206713|206866.3|206716.3|206859.9|206709.9|25
1633055700000|2021-10-01 02:35:00|206863.3|206713.3|206869.8|206719.8|206869.8|206719.8|206862.9|206712.9|17
1633055710000|2021-10-01 02:35:10|206886.7|206736.7|206863.4|206713.4|206892.3|206742.3|206859.1|206709.1|26
1633055720000|2021-10-01 02:35:20|206861.2|206711.2|206867.1|206717.1|206868.6|206718.6|206861.2|206711.2|22
1633055730000|2021-10-01 02:35:30|206866.9|206716.9|206865.9|206715.9|206889.8|206739.8|206863.6|206713.6|20
1633055740000|2021-10-01 02:35:40|206866.7|206716.7|206862.5|206712.5|206870.8|206720.8|206862|206712|21
1633055750000|2021-10-01 02:35:50|206862.4|206712.4|206868.5|206718.5|206868.5|206718.5|206861|206711|14
1633055760000|2021-10-01 02:36:00|206867.6|206717.6|206879.4|206729.4|206879.4|206729.4|206864.5|206714.5|21
1633055770000|2021-10-01 02:36:10|206877.6|206727.6|206893.8|206743.8|206896.4|206746.4|206868.6|206718.6|27
1633055780000|2021-10-01 02:36:20|206894.1|206744.1|206896.1|206746.1|206896.3|206746.3|206893.7|206743.7|24
1633055790000|2021-10-01 02:36:30|206895.9|206745.9|206895|206745|206898|206748|206895|206745|19
1633055800000|2021-10-01 02:36:40|206893.5|206743.5|206883.6|206733.6|206896.9|206746.9|206883.6|206733.6|22
1633055810000|2021-10-01 02:36:50|206882.9|206732.9|206881.1|206731.1|206883.9|206733.9|206880.3|206730.3|14
1633055820000|2021-10-01 02:37:00|206882.5|206732.5|206894.1|206744.1|206897.8|206747.8|206882.5|206732.5|27
1633055830000|2021-10-01 02:37:10|206894|206744|206888.7|206738.7|206896.4|206746.4|206886.9|206736.9|27
1633055840000|2021-10-01 02:37:20|206888.8|206738.8|206892.1|206742.1|206896.4|206746.4|206884.9|206734.9|23
1633055850000|2021-10-01 02:37:30|206890.8|206740.8|206890.6|206740.6|206896.5|206746.5|206890.6|206740.6|23
1633055860000|2021-10-01 02:37:40|206889.9|206739.9|206894.9|206744.9|206895.1|206745.1|206888.6|206738.6|19
1633055870000|2021-10-01 02:37:50|206893.6|206743.6|206892.5|206742.5|206896.2|206746.2|206887.7|206737.7|22
1633055880000|2021-10-01 02:38:00|206894.5|206744.5|206894.1|206744.1|206895|206745|206892.7|206742.7|15
1633055890000|2021-10-01 02:38:10|206890.7|206740.7|206895.6|206745.6|206895.8|206745.8|206890.7|206740.7|13
1633055900000|2021-10-01 02:38:20|206895.9|206745.9|206897|206747|206897|206747|206895.4|206745.4|9
1633055910000|2021-10-01 02:38:30|206896.7|206746.7|206895.2|206745.2|206898.6|206748.6|206895.2|206745.2|11
1633055920000|2021-10-01 02:38:40|206894.7|206744.7|206894.1|206744.1|206897.1|206747.1|206885.4|206735.4|27
1633055930000|2021-10-01 02:38:50|206894|206744|206894.1|206744.1|206894.8|206744.8|206891.9|206741.9|16
1633055940000|2021-10-01 02:39:00|206894.4|206744.4|206894.1|206744.1|206894.9|206744.9|206893.6|206743.6|15
1633055950000|2021-10-01 02:39:10|206894.2|206744.2|206897.7|206747.7|206898.1|206748.1|206894.2|206744.2|16
1633055960000|2021-10-01 02:39:20|206897.4|206747.4|206892.8|206742.8|206897.5|206747.5|206892.2|206742.2|12
1633055970000|2021-10-01 02:39:30|206893.3|206743.3|206892.2|206742.2|206893.3|206743.3|206891.8|206741.8|9
1633055980000|2021-10-01 02:39:40|206892.3|206742.3|206894.2|206744.2|206895|206745|206887|206737|22
1633055990000|2021-10-01 02:39:50|206894.3|206744.3|206871.8|206721.8|206894.5|206744.5|206871.1|206721.1|23
1633056000000|2021-10-01 02:40:00|206871.9|206721.9|206870|206720|206872.6|206722.6|206868.8|206718.8|19
1633056010000|2021-10-01 02:40:10|206870.3|206720.3|206869.7|206719.7|206870.6|206720.6|206869|206719|12
1633056020000|2021-10-01 02:40:20|206869.8|206719.8|206871.3|206721.3|206871.5|206721.5|206867.5|206717.5|17
1633056030000|2021-10-01 02:40:30|206871|206721|206871.1|206721.1|206871.5|206721.5|206869.2|206719.2|12
1633056040000|2021-10-01 02:40:40|206871.4|206721.4|206871.3|206721.3|206871.4|206721.4|206871.1|206721.1|6
1633056050000|2021-10-01 02:40:50|206871.1|206721.1|206868.9|206718.9|206871.5|206721.5|206868.9|206718.9|12
1633056060000|2021-10-01 02:41:00|206868.6|206718.6|206869.9|206719.9|206870.4|206720.4|206867.3|206717.3|13
1633056070000|2021-10-01 02:41:10|206869.5|206719.5|206866.6|206716.6|206871.1|206721.1|206866.3|206716.3|12
1633056080000|2021-10-01 02:41:20|206867.2|206717.2|206867.9|206717.9|206868.6|206718.6|206867.1|206717.1|13
1633056090000|2021-10-01 02:41:30|206868.5|206718.5|206866.8|206716.8|206868.5|206718.5|206866.8|206716.8|11
1633056100000|2021-10-01 02:41:40|206867|206717|206867.3|206717.3|206868.5|206718.5|206858.1|206708.1|13
1633056110000|2021-10-01 02:41:50|206867.9|206717.9|206862.8|206712.8|206869.2|206719.2|206857.4|206707.4|10
1633056120000|2021-10-01 02:42:00|206862.7|206712.7|206867.4|206717.4|206867.6|206717.6|206862.7|206712.7|13
1633056130000|2021-10-01 02:42:10|206863.6|206713.6|206868.7|206718.7|206870.9|206720.9|206863.6|206713.6|16
1633056140000|2021-10-01 02:42:20|206868.8|206718.8|206869|206719|206870.1|206720.1|206868.6|206718.6|11
1633056150000|2021-10-01 02:42:30|206868.3|206718.3|206866.9|206716.9|206870.3|206720.3|206865.9|206715.9|25
1633056160000|2021-10-01 02:42:40|206866.6|206716.6|206869.1|206719.1|206871.3|206721.3|206866.6|206716.6|12
1633056170000|2021-10-01 02:42:50|206868.5|206718.5|206867.7|206717.7|206870.1|206720.1|206864.9|206714.9|26
1633056180000|2021-10-01 02:43:00|206868.8|206718.8|206870.3|206720.3|206870.3|206720.3|206866.6|206716.6|17
1633056190000|2021-10-01 02:43:10|206868.9|206718.9|206871.6|206721.6|206871.6|206721.6|206868.9|206718.9|10
1633056200000|2021-10-01 02:43:20|206871|206721|206869.2|206719.2|206872.5|206722.5|206866.7|206716.7|11
1633056210000|2021-10-01 02:43:30|206868.9|206718.9|206869|206719|206869|206719|206866.6|206716.6|9
1633056220000|2021-10-01 02:43:40|206870.8|206720.8|206871|206721|206872.1|206722.1|206869.1|206719.1|17
1633056230000|2021-10-01 02:43:50|206870.9|206720.9|206871.3|206721.3|206871.5|206721.5|206866.5|206716.5|11
1633056240000|2021-10-01 02:44:00|206870.4|206720.4|206870.9|206720.9|206871.1|206721.1|206870.2|206720.2|12
1633056250000|2021-10-01 02:44:10|206870.4|206720.4|206868|206718|206873|206723|206868|206718|11
1633056260000|2021-10-01 02:44:20|206869.4|206719.4|206871.4|206721.4|206871.8|206721.8|206868.4|206718.4|25
1633056270000|2021-10-01 02:44:30|206872.5|206722.5|206869.5|206719.5|206872.5|206722.5|206867.9|206717.9|14
1633056280000|2021-10-01 02:44:40|206870.5|206720.5|206871.3|206721.3|206871.9|206721.9|206867.5|206717.5|17
1633056290000|2021-10-01 02:44:50|206871.9|206721.9|206872.5|206722.5|206872.7|206722.7|206871.4|206721.4|13
1633056300000|2021-10-01 02:45:00|206869|206719|206870.1|206720.1|206870.4|206720.4|206866.9|206716.9|15
1633056310000|2021-10-01 02:45:10|206869.4|206719.4|206871.9|206721.9|206873.3|206723.3|206869.4|206719.4|10
1633056320000|2021-10-01 02:45:20|206871.8|206721.8|206870|206720|206873.3|206723.3|206870|206720|15
1633056330000|2021-10-01 02:45:30|206870.5|206720.5|206868.2|206718.2|206872.7|206722.7|206868.2|206718.2|8
1633056340000|2021-10-01 02:45:40|206870.7|206720.7|206873.9|206723.9|206873.9|206723.9|206867.2|206717.2|18
1633056350000|2021-10-01 02:45:50|206874.1|206724.1|206870.2|206720.2|206874.9|206724.9|206869.5|206719.5|10
1633056360000|2021-10-01 02:46:00|206870.1|206720.1|206869.4|206719.4|206872.6|206722.6|206866.3|206716.3|14
1633056370000|2021-10-01 02:46:10|206867.2|206717.2|206871.7|206721.7|206871.7|206721.7|206867.2|206717.2|10
1633056380000|2021-10-01 02:46:20|206872.4|206722.4|206868.2|206718.2|206873.5|206723.5|206868.2|206718.2|12
1633056390000|2021-10-01 02:46:30|206872.9|206722.9|206872.4|206722.4|206874.7|206724.7|206869.9|206719.9|11
1633056400000|2021-10-01 02:46:40|206872.6|206722.6|206874.6|206724.6|206874.7|206724.7|206872.6|206722.6|4
1633056410000|2021-10-01 02:46:50|206872.6|206722.6|206899.4|206749.4|206899.4|206749.4|206872.6|206722.6|10
1633056420000|2021-10-01 02:47:00|206899.6|206749.6|206905.8|206755.8|206909.3|206759.3|206899.6|206749.6|18
1633056430000|2021-10-01 02:47:10|206906.6|206756.6|206907.6|206757.6|206907.6|206757.6|206906.6|206756.6|9
1633056440000|2021-10-01 02:47:20|206907.9|206757.9|206905.2|206755.2|206908.1|206758.1|206905.2|206755.2|12
1633056450000|2021-10-01 02:47:30|206905.1|206755.1|206907.7|206757.7|206907.7|206757.7|206904|206754|14
1633056460000|2021-10-01 02:47:40|206907|206757|206909.4|206759.4|206909.7|206759.7|206907|206757|13
1633056470000|2021-10-01 02:47:50|206908.8|206758.8|206905.4|206755.4|206909.2|206759.2|206904.7|206754.7|11
1633056480000|2021-10-01 02:48:00|206905.1|206755.1|206907.9|206757.9|206908|206758|206905.1|206755.1|10
1633056490000|2021-10-01 02:48:10|206906.1|206756.1|206907.1|206757.1|206907.8|206757.8|206905.3|206755.3|19
1633056500000|2021-10-01 02:48:20|206907.8|206757.8|206909.5|206759.5|206909.5|206759.5|206907.5|206757.5|9
1633056510000|2021-10-01 02:48:30|206910|206760|206909.7|206759.7|206910.2|206760.2|206909.2|206759.2|12
1633056520000|2021-10-01 02:48:40|206909.8|206759.8|206909.7|206759.7|206910.3|206760.3|206907.8|206757.8|9
1633056530000|2021-10-01 02:48:50|206909.9|206759.9|206917.7|206767.7|206923.2|206773.2|206907.6|206757.6|14
1633056540000|2021-10-01 02:49:00|206917.6|206767.6|206943.9|206793.9|206945.7|206795.7|206917.2|206767.2|17
1633056550000|2021-10-01 02:49:10|206943.8|206793.8|206945.2|206795.2|206945.9|206795.9|206943.8|206793.8|10
1633056560000|2021-10-01 02:49:20|206945|206795|206946.6|206796.6|206947.2|206797.2|206945|206795|12
1633056570000|2021-10-01 02:49:30|206946.4|206796.4|206949.4|206799.4|206949.4|206799.4|206946.4|206796.4|10
1633056580000|2021-10-01 02:49:40|206949.3|206799.3|206948.2|206798.2|206949.3|206799.3|206947.3|206797.3|10
1633056590000|2021-10-01 02:49:50|206947.9|206797.9|206948.9|206798.9|206949.5|206799.5|206947.9|206797.9|12
1633056600000|2021-10-01 02:50:00|206948.6|206798.6|206950.3|206800.3|206950.7|206800.7|206947.7|206797.7|11
1633056610000|2021-10-01 02:50:10|206950.2|206800.2|206947.1|206797.1|206950.5|206800.5|206945|206795|20
1633056620000|2021-10-01 02:50:20|206949|206799|206948.7|206798.7|206949.8|206799.8|206948.3|206798.3|10
1633056630000|2021-10-01 02:50:30|206949|206799|206948|206798|206950|206800|206945.1|206795.1|11
1633056640000|2021-10-01 02:50:40|206948.1|206798.1|206949.6|206799.6|206950.2|206800.2|206947.8|206797.8|11
1633056650000|2021-10-01 02:50:50|206949.8|206799.8|206949.7|206799.7|206950|206800|206949.2|206799.2|9
1633056660000|2021-10-01 02:51:00|206950|206800|206946.2|206796.2|206950|206800|206945.1|206795.1|12
1633056670000|2021-10-01 02:51:10|206946.1|206796.1|206950.8|206800.8|206950.8|206800.8|206946.1|206796.1|16
1633056680000|2021-10-01 02:51:20|206950.9|206800.9|206945.5|206795.5|206951.6|206801.6|206945.5|206795.5|13
1633056690000|2021-10-01 02:51:30|206948.3|206798.3|206948.6|206798.6|206949.7|206799.7|206948.3|206798.3|19
1633056700000|2021-10-01 02:51:40|206949.1|206799.1|206946|206796|206949.1|206799.1|206945.7|206795.7|14
1633056710000|2021-10-01 02:51:50|206946.4|206796.4|206944.8|206794.8|206946.5|206796.5|206943.5|206793.5|17
1633056720000|2021-10-01 02:52:00|206944.6|206794.6|206944.5|206794.5|206944.8|206794.8|206944.5|206794.5|6
1633056730000|2021-10-01 02:52:10|206945.1|206795.1|206946.7|206796.7|206946.7|206796.7|206944.8|206794.8|9
1633056740000|2021-10-01 02:52:20|206948.6|206798.6|206949.2|206799.2|206949.4|206799.4|206947.5|206797.5|19
1633056750000|2021-10-01 02:52:30|206949.3|206799.3|206946.7|206796.7|206949.3|206799.3|206946.3|206796.3|17
1633056760000|2021-10-01 02:52:40|206947.1|206797.1|206947.6|206797.6|206948.8|206798.8|206947.1|206797.1|7
1633056770000|2021-10-01 02:52:50|206947.7|206797.7|206947.6|206797.6|206948.3|206798.3|206947.5|206797.5|10
1633056780000|2021-10-01 02:53:00|206947.9|206797.9|206947.8|206797.8|206949.1|206799.1|206947.5|206797.5|17
1633056790000|2021-10-01 02:53:10|206947.6|206797.6|206948.2|206798.2|206948.6|206798.6|206945.8|206795.8|16
1633056800000|2021-10-01 02:53:20|206948|206798|206947.9|206797.9|206948.5|206798.5|206947.2|206797.2|13
1633056810000|2021-10-01 02:53:30|206947.6|206797.6|206945.9|206795.9|206947.7|206797.7|206945|206795|8
1633056820000|2021-10-01 02:53:40|206945.8|206795.8|206945|206795|206946.4|206796.4|206943.4|206793.4|21
1633056830000|2021-10-01 02:53:50|206944.8|206794.8|206941.2|206791.2|206945.4|206795.4|206939.9|206789.9|16
1633056840000|2021-10-01 02:54:00|206942.4|206792.4|206944.4|206794.4|206951.5|206801.5|206922.8|206772.8|20
1633056850000|2021-10-01 02:54:10|206944.9|206794.9|206945.3|206795.3|206946.6|206796.6|206944.5|206794.5|11
1633056860000|2021-10-01 02:54:20|206945.5|206795.5|206945.5|206795.5|206945.8|206795.8|206945.3|206795.3|8
1633056870000|2021-10-01 02:54:30|206945.4|206795.4|206948|206798|206948|206798|206945.4|206795.4|11
1633056880000|2021-10-01 02:54:40|206948.4|206798.4|206944.5|206794.5|206948.4|206798.4|206944.5|206794.5|6
1633056890000|2021-10-01 02:54:50|206944.4|206794.4|206945.8|206795.8|206946.1|206796.1|206944.2|206794.2|8
1633056900000|2021-10-01 02:55:00|206947|206797|206947.5|206797.5|206950.4|206800.4|206946.8|206796.8|11
1633056910000|2021-10-01 02:55:10|206947.3|206797.3|206947.2|206797.2|206948.2|206798.2|206946.3|206796.3|12
1633056920000|2021-10-01 02:55:20|206948.2|206798.2|206950|206800|206950.4|206800.4|206948.1|206798.1|13
1633056930000|2021-10-01 02:55:30|206950.2|206800.2|206947.5|206797.5|206950.5|206800.5|206947.4|206797.4|9
1633056940000|2021-10-01 02:55:40|206948|206798|206948|206798|206949|206799|206947.4|206797.4|9
1633056950000|2021-10-01 02:55:50|206947.7|206797.7|206946.9|206796.9|206952|206802|206946.9|206796.9|20
1633056960000|2021-10-01 02:56:00|206946.7|206796.7|206948.7|206798.7|206949.1|206799.1|206945.8|206795.8|17
1633056970000|2021-10-01 02:56:10|206948.8|206798.8|206950.4|206800.4|206950.7|206800.7|206948.2|206798.2|14
1633056980000|2021-10-01 02:56:20|206950.8|206800.8|206950.5|206800.5|206951|206801|206949.9|206799.9|16
1633056990000|2021-10-01 02:56:30|206950.6|206800.6|206951.2|206801.2|206951.2|206801.2|206950.2|206800.2|10
1633057000000|2021-10-01 02:56:40|206951.3|206801.3|206951.8|206801.8|206952.3|206802.3|206949.8|206799.8|16
1633057010000|2021-10-01 02:56:50|206951.6|206801.6|206952.6|206802.6|206952.6|206802.6|206951.3|206801.3|8
1633057020000|2021-10-01 02:57:00|206949.2|206799.2|206947.4|206797.4|206949.9|206799.9|206947.2|206797.2|15
1633057030000|2021-10-01 02:57:10|206947.5|206797.5|206947.3|206797.3|206948.8|206798.8|206947.3|206797.3|19
1633057040000|2021-10-01 02:57:20|206947.4|206797.4|206947.1|206797.1|206948.3|206798.3|206946.1|206796.1|12
1633057050000|2021-10-01 02:57:30|206946.7|206796.7|206946|206796|206947.4|206797.4|206945.5|206795.5|11
1633057060000|2021-10-01 02:57:40|206946.1|206796.1|206947|206797|206947.6|206797.6|206945.7|206795.7|11
1633057070000|2021-10-01 02:57:50|206946.8|206796.8|206948.2|206798.2|206949.2|206799.2|206946.3|206796.3|17
1633057080000|2021-10-01 02:58:00|206948.7|206798.7|206948.3|206798.3|206949.6|206799.6|206946.9|206796.9|13
1633057090000|2021-10-01 02:58:10|206948.5|206798.5|206947.5|206797.5|206948.5|206798.5|206947.2|206797.2|11
1633057100000|2021-10-01 02:58:20|206947.6|206797.6|206945.1|206795.1|206948.9|206798.9|206944.9|206794.9|14
1633057110000|2021-10-01 02:58:30|206945.2|206795.2|206943.6|206793.6|206946.3|206796.3|206943.6|206793.6|18
1633057120000|2021-10-01 02:58:40|206943.7|206793.7|206943.5|206793.5|206945.9|206795.9|206943.5|206793.5|16
1633057130000|2021-10-01 02:58:50|206943.7|206793.7|206947.6|206797.6|206948.7|206798.7|206943.6|206793.6|20
1633057140000|2021-10-01 02:59:00|206948.1|206798.1|206943.8|206793.8|206948.7|206798.7|206943.8|206793.8|15
1633057150000|2021-10-01 02:59:10|206944.7|206794.7|206946.4|206796.4|206947|206797|206942.5|206792.5|11
1633057160000|2021-10-01 02:59:20|206946.1|206796.1|206947.2|206797.2|206947.8|206797.8|206945.4|206795.4|11
1633057170000|2021-10-01 02:59:30|206947.3|206797.3|206943.1|206793.1|206947.3|206797.3|206943.1|206793.1|17
1633057180000|2021-10-01 02:59:40|206943.7|206793.7|206945.4|206795.4|206946|206796|206937.1|206787.1|14
1633057190000|2021-10-01 02:59:50|206945.2|206795.2|206941.8|206791.8|206946.6|206796.6|206938.8|206788.8|20
1633057200000|2021-10-01 03:00:00|206940.9|206790.9|206946.3|206796.3|206946.3|206796.3|206913.5|206763.5|27
1633057210000|2021-10-01 03:00:10|206946.1|206796.1|206947.4|206797.4|206947.5|206797.5|206942.8|206792.8|27
1633057220000|2021-10-01 03:00:20|206947.2|206797.2|206943.2|206793.2|206948.7|206798.7|206942.9|206792.9|21
1633057230000|2021-10-01 03:00:30|206943.4|206793.4|206946.7|206796.7|206947.2|206797.2|206943.4|206793.4|18
1633057240000|2021-10-01 03:00:40|206946.5|206796.5|206933.2|206783.2|206946.9|206796.9|206927.2|206777.2|22
1633057250000|2021-10-01 03:00:50|206928.8|206778.8|206924.9|206774.9|206929.7|206779.7|206923.2|206773.2|20
1633057260000|2021-10-01 03:01:00|206924.8|206774.8|206925.4|206775.4|206926.4|206776.4|206921.5|206771.5|14
1633057270000|2021-10-01 03:01:10|206925.1|206775.1|206928.3|206778.3|206929.1|206779.1|206925.1|206775.1|13
1633057280000|2021-10-01 03:01:20|206928.4|206778.4|206925.1|206775.1|206929.1|206779.1|206923.6|206773.6|13
1633057290000|2021-10-01 03:01:30|206923.4|206773.4|206923.8|206773.8|206926.6|206776.6|206917.7|206767.7|29
1633057300000|2021-10-01 03:01:40|206924.3|206774.3|206921.8|206771.8|206924.7|206774.7|206921.7|206771.7|21
1633057310000|2021-10-01 03:01:50|206922|206772|206905.1|206755.1|206922|206772|206873.3|206723.3|29
1633057320000|2021-10-01 03:02:00|206904.3|206754.3|206896.4|206746.4|206908.6|206758.6|206895.7|206745.7|29
1633057330000|2021-10-01 03:02:10|206895.2|206745.2|206901.5|206751.5|206902.4|206752.4|206895.2|206745.2|33
1633057340000|2021-10-01 03:02:20|206902.6|206752.6|206896.8|206746.8|206903.4|206753.4|206896.8|206746.8|23
1633057350000|2021-10-01 03:02:30|206898.1|206748.1|206901.2|206751.2|206901.2|206751.2|206896.2|206746.2|25
1633057360000|2021-10-01 03:02:40|206900.8|206750.8|206899.5|206749.5|206901.1|206751.1|206896.1|206746.1|26
1633057370000|2021-10-01 03:02:50|206899.7|206749.7|206899.5|206749.5|206903.1|206753.1|206897.6|206747.6|25
1633057380000|2021-10-01 03:03:00|206899.6|206749.6|206902.9|206752.9|206905.4|206755.4|206899.5|206749.5|23
1633057390000|2021-10-01 03:03:10|206902.7|206752.7|206904.3|206754.3|206905.1|206755.1|206902.6|206752.6|13
1633057400000|2021-10-01 03:03:20|206903.9|206753.9|206904.9|206754.9|206906|206756|206903.5|206753.5|16
1633057410000|2021-10-01 03:03:30|206904.2|206754.2|206902.1|206752.1|206906.1|206756.1|206902|206752|17
1633057420000|2021-10-01 03:03:40|206902.2|206752.2|206902.3|206752.3|206903.2|206753.2|206895.9|206745.9|18
1633057430000|2021-10-01 03:03:50|206903.3|206753.3|206906.7|206756.7|206908|206758|206901.8|206751.8|21
1633057440000|2021-10-01 03:04:00|206905.8|206755.8|206904.1|206754.1|206907.3|206757.3|206904.1|206754.1|21
1633057450000|2021-10-01 03:04:10|206905.4|206755.4|206906.3|206756.3|206907.2|206757.2|206904.3|206754.3|19
1633057460000|2021-10-01 03:04:20|206907|206757|206908.5|206758.5|206909.5|206759.5|206906.1|206756.1|23
1633057470000|2021-10-01 03:04:30|206907.5|206757.5|206908.8|206758.8|206909.2|206759.2|206907.5|206757.5|20
1633057480000|2021-10-01 03:04:40|206909.3|206759.3|206906.8|206756.8|206909.3|206759.3|206905.3|206755.3|21
1633057490000|2021-10-01 03:04:50|206906.6|206756.6|206906.9|206756.9|206908.2|206758.2|206905.4|206755.4|28
1633057500000|2021-10-01 03:05:00|206907.9|206757.9|206908.5|206758.5|206908.8|206758.8|206906.6|206756.6|25
1633057510000|2021-10-01 03:05:10|206908.4|206758.4|206910.2|206760.2|206910.4|206760.4|206908.3|206758.3|14
1633057520000|2021-10-01 03:05:20|206909.9|206759.9|206908.4|206758.4|206910.4|206760.4|206908.4|206758.4|7
1633057530000|2021-10-01 03:05:30|206908.8|206758.8|206910.7|206760.7|206911|206761|206908.6|206758.6|18
1633057540000|2021-10-01 03:05:40|206910.3|206760.3|206909.6|206759.6|206912.1|206762.1|206909.6|206759.6|16
1633057550000|2021-10-01 03:05:50|206909.7|206759.7|206909.7|206759.7|206910.2|206760.2|206908.7|206758.7|18
1633057560000|2021-10-01 03:06:00|206908.9|206758.9|206910.5|206760.5|206911.2|206761.2|206908.9|206758.9|13
1633057570000|2021-10-01 03:06:10|206910.8|206760.8|206911.4|206761.4|206911.4|206761.4|206910.5|206760.5|15
1633057580000|2021-10-01 03:06:20|206911.2|206761.2|206908.7|206758.7|206912|206762|206907.9|206757.9|20
1633057590000|2021-10-01 03:06:30|206908.6|206758.6|206910.1|206760.1|206912.2|206762.2|206908.6|206758.6|15
1633057600000|2021-10-01 03:06:40|206910|206760|206909.4|206759.4|206910|206760|206909.3|206759.3|10
1633057610000|2021-10-01 03:06:50|206910.2|206760.2|206907.8|206757.8|206910.2|206760.2|206907.4|206757.4|11
1633057620000|2021-10-01 03:07:00|206908.5|206758.5|206908.7|206758.7|206911.4|206761.4|206908.5|206758.5|20
1633057630000|2021-10-01 03:07:10|206909.1|206759.1|206953.5|206803.5|206955.6|206805.6|206908.5|206758.5|24
1633057640000|2021-10-01 03:07:20|206950.3|206800.3|206956.9|206806.9|206958.4|206808.4|206950.3|206800.3|32
1633057650000|2021-10-01 03:07:30|206956.1|206806.1|206957.1|206807.1|206959.5|206809.5|206953.9|206803.9|24
1633057660000|2021-10-01 03:07:40|206955.4|206805.4|206919.4|206769.4|206958.7|206808.7|206919.4|206769.4|32
1633057670000|2021-10-01 03:07:50|206921.9|206771.9|206921.3|206771.3|206922.4|206772.4|206917.9|206767.9|27
1633057680000|2021-10-01 03:08:00|206921.4|206771.4|206936|206786|206937.9|206787.9|206920.3|206770.3|25
1633057690000|2021-10-01 03:08:10|206933.7|206783.7|206936.3|206786.3|206937|206787|206933.7|206783.7|14
1633057700000|2021-10-01 03:08:20|206936.2|206786.2|206920.8|206770.8|206936.2|206786.2|206919.7|206769.7|24
1633057710000|2021-10-01 03:08:30|206921.4|206771.4|206913.9|206763.9|206922.2|206772.2|206910.5|206760.5|22
1633057720000|2021-10-01 03:08:40|206913.7|206763.7|206913.6|206763.6|206920|206770|206909.9|206759.9|25
1633057730000|2021-10-01 03:08:50|206913.4|206763.4|206913.4|206763.4|206914.8|206764.8|206912.9|206762.9|11
1633057740000|2021-10-01 03:09:00|206915.1|206765.1|206909.4|206759.4|206915.1|206765.1|206908.7|206758.7|20
1633057750000|2021-10-01 03:09:10|206909.6|206759.6|206909.6|206759.6|206909.7|206759.7|206908.5|206758.5|16
1633057760000|2021-10-01 03:09:20|206909.5|206759.5|206908.7|206758.7|206909.6|206759.6|206908.7|206758.7|8
1633057770000|2021-10-01 03:09:30|206909|206759|206907.7|206757.7|206911.7|206761.7|206907.7|206757.7|13
1633057780000|2021-10-01 03:09:40|206908.3|206758.3|206910.4|206760.4|206910.9|206760.9|206907.5|206757.5|16
1633057790000|2021-10-01 03:09:50|206908.6|206758.6|206911|206761|206914.4|206764.4|206902.6|206752.6|30
1633057800000|2021-10-01 03:10:00|206911.8|206761.8|206910.2|206760.2|206912.9|206762.9|206908.9|206758.9|20
1633057810000|2021-10-01 03:10:10|206910.4|206760.4|206909.9|206759.9|206914.7|206764.7|206909.5|206759.5|21
1633057820000|2021-10-01 03:10:20|206909.5|206759.5|206909.2|206759.2|206910.5|206760.5|206907.9|206757.9|12
1633057830000|2021-10-01 03:10:30|206909.1|206759.1|206909.7|206759.7|206912.9|206762.9|206909.1|206759.1|15
1633057840000|2021-10-01 03:10:40|206909.8|206759.8|206911.1|206761.1|206911.3|206761.3|206908.8|206758.8|15
1633057850000|2021-10-01 03:10:50|206911|206761|206909.6|206759.6|206911|206761|206907.4|206757.4|12
1633057860000|2021-10-01 03:11:00|206909.1|206759.1|206908.5|206758.5|206909.1|206759.1|206906.9|206756.9|18
1633057870000|2021-10-01 03:11:10|206908.7|206758.7|206908.3|206758.3|206908.8|206758.8|206907.4|206757.4|14
1633057880000|2021-10-01 03:11:20|206908.7|206758.7|206910.1|206760.1|206910.4|206760.4|206907.8|206757.8|13
1633057890000|2021-10-01 03:11:30|206909.3|206759.3|206906.7|206756.7|206909.3|206759.3|206906.3|206756.3|14
1633057900000|2021-10-01 03:11:40|206909.4|206759.4|206907.5|206757.5|206909.4|206759.4|206906|206756|14
1633057910000|2021-10-01 03:11:50|206908|206758|206898.5|206748.5|206908.6|206758.6|206898.2|206748.2|23
1633057920000|2021-10-01 03:12:00|206898.9|206748.9|206905|206755|206907.5|206757.5|206898.2|206748.2|22
1633057930000|2021-10-01 03:12:10|206906|206756|206901.1|206751.1|206906.5|206756.5|206899.8|206749.8|17
1633057940000|2021-10-01 03:12:20|206901.7|206751.7|206902.7|206752.7|206902.7|206752.7|206901.4|206751.4|10
1633057950000|2021-10-01 03:12:30|206902.4|206752.4|206902.1|206752.1|206903.7|206753.7|206892.9|206742.9|30
1633057960000|2021-10-01 03:12:40|206902.4|206752.4|206900.2|206750.2|206903|206753|206894.8|206744.8|24
1633057970000|2021-10-01 03:12:50|206899.1|206749.1|206905.1|206755.1|206905.7|206755.7|206898.4|206748.4|23
1633057980000|2021-10-01 03:13:00|206905|206755|206904.1|206754.1|206905.7|206755.7|206903.5|206753.5|12
1633057990000|2021-10-01 03:13:10|206904.9|206754.9|206909.9|206759.9|206910.1|206760.1|206904.9|206754.9|19
1633058000000|2021-10-01 03:13:20|206909.5|206759.5|206911|206761|206911|206761|206908.5|206758.5|15
1633058010000|2021-10-01 03:13:30|206909.9|206759.9|206909.2|206759.2|206910.8|206760.8|206907.6|206757.6|18
1633058020000|2021-10-01 03:13:40|206910.5|206760.5|206908.2|206758.2|206910.9|206760.9|206906.8|206756.8|17
1633058030000|2021-10-01 03:13:50|206907.7|206757.7|206906.7|206756.7|206908.5|206758.5|206906|206756|12
1633058040000|2021-10-01 03:14:00|206906.9|206756.9|206909.9|206759.9|206910.5|206760.5|206906.9|206756.9|17
1633058050000|2021-10-01 03:14:10|206908.8|206758.8|206909.7|206759.7|206910.7|206760.7|206907.3|206757.3|15
1633058060000|2021-10-01 03:14:20|206908.1|206758.1|206909.8|206759.8|206914.1|206764.1|206908.1|206758.1|19
1633058070000|2021-10-01 03:14:30|206908.5|206758.5|206909.3|206759.3|206910.1|206760.1|206907.9|206757.9|20
1633058080000|2021-10-01 03:14:40|206909.5|206759.5|206909.6|206759.6|206909.6|206759.6|206909|206759|7
1633058090000|2021-10-01 03:14:50|206909.7|206759.7|206909.7|206759.7|206912.3|206762.3|206908|206758|22
1633058100000|2021-10-01 03:15:00|206909.8|206759.8|206907.4|206757.4|206912.9|206762.9|206906.3|206756.3|23
1633058110000|2021-10-01 03:15:10|206907.3|206757.3|206909.4|206759.4|206913.2|206763.2|206907.3|206757.3|15
1633058120000|2021-10-01 03:15:20|206909.6|206759.6|206913.2|206763.2|206913.5|206763.5|206908.2|206758.2|23
1633058130000|2021-10-01 03:15:30|206913.1|206763.1|206912.8|206762.8|206915.6|206765.6|206911.2|206761.2|17
1633058140000|2021-10-01 03:15:40|206913.1|206763.1|206915.1|206765.1|206915.6|206765.6|206912.6|206762.6|12
1633058150000|2021-10-01 03:15:50|206915.2|206765.2|206914.9|206764.9|206916.1|206766.1|206911.6|206761.6|16
1633058160000|2021-10-01 03:16:00|206913.9|206763.9|206914.1|206764.1|206915.5|206765.5|206912.4|206762.4|15
1633058170000|2021-10-01 03:16:10|206914.9|206764.9|206912|206762|206914.9|206764.9|206908.8|206758.8|27
1633058180000|2021-10-01 03:16:20|206912.1|206762.1|206908.9|206758.9|206914.8|206764.8|206908.9|206758.9|16
1633058190000|2021-10-01 03:16:30|206909.6|206759.6|206909.3|206759.3|206909.9|206759.9|206908.2|206758.2|13
1633058200000|2021-10-01 03:16:40|206910.8|206760.8|206908.8|206758.8|206911.1|206761.1|206908.6|206758.6|14
1633058210000|2021-10-01 03:16:50|206909.5|206759.5|206910.9|206760.9|206914.1|206764.1|206908.7|206758.7|19
1633058220000|2021-10-01 03:17:00|206911.1|206761.1|206911.5|206761.5|206913.8|206763.8|206910.6|206760.6|14
1633058230000|2021-10-01 03:17:10|206911.8|206761.8|206913.5|206763.5|206913.6|206763.6|206911.3|206761.3|11
1633058240000|2021-10-01 03:17:20|206913.7|206763.7|206909.4|206759.4|206915.4|206765.4|206909.4|206759.4|20
1633058250000|2021-10-01 03:17:30|206910.1|206760.1|206918.7|206768.7|206921.2|206771.2|206908|206758|26
1633058260000|2021-10-01 03:17:40|206917.9|206767.9|206906.7|206756.7|206919.2|206769.2|206904.9|206754.9|20
1633058270000|2021-10-01 03:17:50|206908.7|206758.7|206911.4|206761.4|206913.3|206763.3|206908.7|206758.7|14
1633058280000|2021-10-01 03:18:00|206909.1|206759.1|206910.9|206760.9|206914.6|206764.6|206907.8|206757.8|21
1633058290000|2021-10-01 03:18:10|206911.6|206761.6|206913|206763|206913.6|206763.6|206911|206761|15
1633058300000|2021-10-01 03:18:20|206913.8|206763.8|206912.4|206762.4|206913.8|206763.8|206908|206758|22
1633058310000|2021-10-01 03:18:30|206913.5|206763.5|206912.5|206762.5|206913.5|206763.5|206908.5|206758.5|20
1633058320000|2021-10-01 03:18:40|206912.7|206762.7|206908.1|206758.1|206912.7|206762.7|206907|206757|12
1633058330000|2021-10-01 03:18:50|206907.3|206757.3|206910.4|206760.4|206913.4|206763.4|206906.1|206756.1|15
1633058340000|2021-10-01 03:19:00|206910.5|206760.5|206912|206762|206913.8|206763.8|206906.8|206756.8|21
1633058350000|2021-10-01 03:19:10|206911.8|206761.8|206917.6|206767.6|206917.6|206767.6|206911.8|206761.8|17
1633058360000|2021-10-01 03:19:20|206917.3|206767.3|206934.1|206784.1|206940.1|206790.1|206916.2|206766.2|23
1633058370000|2021-10-01 03:19:30|206933.5|206783.5|206910.4|206760.4|206934.3|206784.3|206904.6|206754.6|20
1633058380000|2021-10-01 03:19:40|206908.5|206758.5|206908.3|206758.3|206911.6|206761.6|206906.8|206756.8|20
1633058390000|2021-10-01 03:19:50|206908.8|206758.8|206912.5|206762.5|206913.9|206763.9|206908.4|206758.4|23
1633058400000|2021-10-01 03:20:00|206912.4|206762.4|206909.3|206759.3|206912.4|206762.4|206908.1|206758.1|17
1633058410000|2021-10-01 03:20:10|206909|206759|206910|206760|206910|206760|206909|206759|6
1633058420000|2021-10-01 03:20:20|206908.9|206758.9|206905|206755|206909.2|206759.2|206904.9|206754.9|10
1633058430000|2021-10-01 03:20:30|206904.9|206754.9|206907.7|206757.7|206910|206760|206904.3|206754.3|9
1633058440000|2021-10-01 03:20:40|206904.9|206754.9|206900.2|206750.2|206912.6|206762.6|206900.2|206750.2|13
1633058450000|2021-10-01 03:20:50|206905.7|206755.7|206907.4|206757.4|206910|206760|206905.7|206755.7|16
1633058460000|2021-10-01 03:21:00|206907.8|206757.8|206907.9|206757.9|206911.7|206761.7|206907.8|206757.8|14
1633058470000|2021-10-01 03:21:10|206908|206758|206904.8|206754.8|206909.4|206759.4|206904.6|206754.6|9
1633058480000|2021-10-01 03:21:20|206905|206755|206911.4|206761.4|206912.3|206762.3|206903.7|206753.7|17
1633058490000|2021-10-01 03:21:30|206909.9|206759.9|206909.5|206759.5|206913.4|206763.4|206908.8|206758.8|24
1633058500000|2021-10-01 03:21:40|206910.5|206760.5|206908.9|206758.9|206913|206763|206908.2|206758.2|16
1633058510000|2021-10-01 03:21:50|206908.8|206758.8|206908.4|206758.4|206913.9|206763.9|206907.1|206757.1|20
1633058520000|2021-10-01 03:22:00|206909|206759|206904.1|206754.1|206909|206759|206904.1|206754.1|14
1633058530000|2021-10-01 03:22:10|206904.8|206754.8|206905|206755|206908.9|206758.9|206904.8|206754.8|12
1633058540000|2021-10-01 03:22:20|206905.1|206755.1|206904.8|206754.8|206905.1|206755.1|206902.9|206752.9|12
1633058550000|2021-10-01 03:22:30|206905.2|206755.2|206904.1|206754.1|206905.2|206755.2|206903.6|206753.6|10
1633058560000|2021-10-01 03:22:40|206903.9|206753.9|206899.4|206749.4|206905|206755|206899.3|206749.3|14
1633058570000|2021-10-01 03:22:50|206901.4|206751.4|206905.2|206755.2|206906.1|206756.1|206901.4|206751.4|7
1633058580000|2021-10-01 03:23:00|206906.1|206756.1|206900.7|206750.7|206906.3|206756.3|206900.4|206750.4|13
1633058590000|2021-10-01 03:23:10|206900.9|206750.9|206893.1|206743.1|206903|206753|206893.1|206743.1|15
1633058600000|2021-10-01 03:23:20|206895.9|206745.9|206898.1|206748.1|206900.1|206750.1|206895.9|206745.9|11
1633058610000|2021-10-01 03:23:30|206898.6|206748.6|206897.9|206747.9|206901|206751|206896.4|206746.4|15
1633058620000|2021-10-01 03:23:40|206896.8|206746.8|206897.7|206747.7|206899.8|206749.8|206896.5|206746.5|17
1633058630000|2021-10-01 03:23:50|206898.3|206748.3|206891.1|206741.1|206898.6|206748.6|206889.1|206739.1|23
1633058640000|2021-10-01 03:24:00|206888.1|206738.1|206893.7|206743.7|206893.7|206743.7|206888.1|206738.1|14
1633058650000|2021-10-01 03:24:10|206892.8|206742.8|206890.7|206740.7|206893.4|206743.4|206889.9|206739.9|10
1633058660000|2021-10-01 03:24:20|206891.1|206741.1|206891.5|206741.5|206894.5|206744.5|206883.9|206733.9|14
1633058670000|2021-10-01 03:24:30|206891.1|206741.1|206891|206741|206892.6|206742.6|206884.1|206734.1|13
1633058680000|2021-10-01 03:24:40|206890.9|206740.9|206887.3|206737.3|206890.9|206740.9|206886.7|206736.7|12
1633058690000|2021-10-01 03:24:50|206887.7|206737.7|206892.5|206742.5|206892.6|206742.6|206887.7|206737.7|12
1633058700000|2021-10-01 03:25:00|206891.6|206741.6|206890.5|206740.5|206891.9|206741.9|206884.5|206734.5|18
1633058710000|2021-10-01 03:25:10|206891.5|206741.5|206891.9|206741.9|206892.8|206742.8|206885.2|206735.2|19
1633058720000|2021-10-01 03:25:20|206892.2|206742.2|206889.7|206739.7|206892.7|206742.7|206886.6|206736.6|11
1633058730000|2021-10-01 03:25:30|206890.1|206740.1|206891.7|206741.7|206891.8|206741.8|206888.5|206738.5|9
1633058740000|2021-10-01 03:25:40|206892.1|206742.1|206885.9|206735.9|206892.6|206742.6|206885.9|206735.9|14
1633058750000|2021-10-01 03:25:50|206889.4|206739.4|206889.4|206739.4|206889.9|206739.9|206886.5|206736.5|12
1633058760000|2021-10-01 03:26:00|206889.1|206739.1|206889.2|206739.2|206890.7|206740.7|206886.7|206736.7|9
1633058770000|2021-10-01 03:26:10|206893|206743|206891.8|206741.8|206893.5|206743.5|206888.4|206738.4|10
1633058780000|2021-10-01 03:26:20|206891.7|206741.7|206891.3|206741.3|206893.7|206743.7|206889.5|206739.5|9
1633058790000|2021-10-01 03:26:30|206892.3|206742.3|206893|206743|206893.1|206743.1|206891.5|206741.5|7
1633058800000|2021-10-01 03:26:40|206895.2|206745.2|206897.8|206747.8|206897.8|206747.8|206886.5|206736.5|14
1633058810000|2021-10-01 03:26:50|206896.3|206746.3|206892|206742|206896.3|206746.3|206887.1|206737.1|9
1633058820000|2021-10-01 03:27:00|206892.9|206742.9|206893.3|206743.3|206894.2|206744.2|206892.9|206742.9|6
1633058830000|2021-10-01 03:27:10|206894|206744|206896.6|206746.6|206897.2|206747.2|206894|206744|6
1633058840000|2021-10-01 03:27:20|206895.9|206745.9|206897.8|206747.8|206898|206748|206895.9|206745.9|8
1633058850000|2021-10-01 03:27:30|206897.4|206747.4|206893.3|206743.3|206897.4|206747.4|206890.9|206740.9|14
1633058860000|2021-10-01 03:27:40|206894.1|206744.1|206896.3|206746.3|206911.5|206761.5|206894.1|206744.1|26
1633058870000|2021-10-01 03:27:50|206897.8|206747.8|206896.2|206746.2|206902.6|206752.6|206895.7|206745.7|27
1633058880000|2021-10-01 03:28:00|206897.8|206747.8|206892.1|206742.1|206898.6|206748.6|206890.5|206740.5|21
1633058890000|2021-10-01 03:28:10|206892.8|206742.8|206895.9|206745.9|206898.5|206748.5|206890.4|206740.4|19
1633058900000|2021-10-01 03:28:20|206895.4|206745.4|206896.2|206746.2|206896.8|206746.8|206895.4|206745.4|5
1633058910000|2021-10-01 03:28:30|206897|206747|206887.6|206737.6|206897|206747|206886.5|206736.5|17
1633058920000|2021-10-01 03:28:40|206886.5|206736.5|206894.9|206744.9|206895.6|206745.6|206885.7|206735.7|19
1633058930000|2021-10-01 03:28:50|206893.3|206743.3|206895.3|206745.3|206896.1|206746.1|206892.3|206742.3|18
1633058940000|2021-10-01 03:29:00|206894.9|206744.9|206901.2|206751.2|206904.4|206754.4|206894.9|206744.9|20
1633058950000|2021-10-01 03:29:10|206900.8|206750.8|206899.5|206749.5|206901.1|206751.1|206894.5|206744.5|19
1633058960000|2021-10-01 03:29:20|206900.8|206750.8|206900.6|206750.6|206901.5|206751.5|206900|206750|8
1633058970000|2021-10-01 03:29:30|206899.6|206749.6|206902.1|206752.1|206903.3|206753.3|206896.9|206746.9|17
1633058980000|2021-10-01 03:29:40|206901.2|206751.2|206899.6|206749.6|206901.4|206751.4|206899.3|206749.3|8
1633058990000|2021-10-01 03:29:50|206899.5|206749.5|206902|206752|206903.6|206753.6|206899.1|206749.1|15
1633059000000|2021-10-01 03:30:00|206901.7|206751.7|206905.1|206755.1|206906.9|206756.9|206899.7|206749.7|21
1633059010000|2021-10-01 03:30:10|206904.5|206754.5|206904.8|206754.8|206905.2|206755.2|206900.6|206750.6|13
1633059020000|2021-10-01 03:30:20|206904.4|206754.4|206904.1|206754.1|206905.4|206755.4|206903.5|206753.5|12
1633059030000|2021-10-01 03:30:30|206902.1|206752.1|206902.2|206752.2|206902.5|206752.5|206901.4|206751.4|7
1633059040000|2021-10-01 03:30:40|206903|206753|206904.2|206754.2|206904.5|206754.5|206900.3|206750.3|17
1633059050000|2021-10-01 03:30:50|206903.9|206753.9|206894.4|206744.4|206903.9|206753.9|206894.4|206744.4|17
1633059060000|2021-10-01 03:31:00|206895.6|206745.6|206898.7|206748.7|206899.9|206749.9|206895.6|206745.6|15
1633059070000|2021-10-01 03:31:10|206900.1|206750.1|206898.3|206748.3|206900.1|206750.1|206897.4|206747.4|14
1633059080000|2021-10-01 03:31:20|206898.7|206748.7|206900.5|206750.5|206900.7|206750.7|206891.8|206741.8|20
1633059090000|2021-10-01 03:31:30|206901.3|206751.3|206898.7|206748.7|206901.3|206751.3|206898.7|206748.7|19
1633059100000|2021-10-01 03:31:40|206898.6|206748.6|206892.1|206742.1|206899|206749|206886.9|206736.9|21
1633059110000|2021-10-01 03:31:50|206894.6|206744.6|206896.3|206746.3|206899.9|206749.9|206894.6|206744.6|18
1633059120000|2021-10-01 03:32:00|206896.2|206746.2|206902.1|206752.1|206903.8|206753.8|206895.7|206745.7|18
1633059130000|2021-10-01 03:32:10|206901.6|206751.6|206900.7|206750.7|206902.9|206752.9|206891.4|206741.4|26
1633059140000|2021-10-01 03:32:20|206900.4|206750.4|206897.8|206747.8|206900.4|206750.4|206891.1|206741.1|27
1633059150000|2021-10-01 03:32:30|206897.3|206747.3|206899.3|206749.3|206901.5|206751.5|206897.3|206747.3|13
1633059160000|2021-10-01 03:32:40|206899|206749|206902.6|206752.6|206902.8|206752.8|206898.9|206748.9|19
1633059170000|2021-10-01 03:32:50|206902.4|206752.4|206904.2|206754.2|206907.3|206757.3|206896.9|206746.9|25
1633059180000|2021-10-01 03:33:00|206904.4|206754.4|206897.3|206747.3|206904.8|206754.8|206896.7|206746.7|23
1633059190000|2021-10-01 03:33:10|206897.8|206747.8|206899.1|206749.1|206900.1|206750.1|206892.6|206742.6|15
1633059200000|2021-10-01 03:33:20|206899.3|206749.3|206894.7|206744.7|206899.3|206749.3|206894.1|206744.1|13
1633059210000|2021-10-01 03:33:30|206895|206745|206894.2|206744.2|206895.2|206745.2|206891.4|206741.4|16
1633059220000|2021-10-01 03:33:40|206892.5|206742.5|206896.3|206746.3|206897.3|206747.3|206892.5|206742.5|12
1633059230000|2021-10-01 03:33:50|206896.2|206746.2|206896.8|206746.8|206897.1|206747.1|206895.8|206745.8|17
1633059240000|2021-10-01 03:34:00|206896.9|206746.9|206896.3|206746.3|206897.3|206747.3|206894|206744|21
1633059250000|2021-10-01 03:34:10|206887|206737|206893.5|206743.5|206895.2|206745.2|206887|206737|20
1633059260000|2021-10-01 03:34:20|206896.1|206746.1|206897.8|206747.8|206898.6|206748.6|206894.3|206744.3|14
1633059270000|2021-10-01 03:34:30|206898.4|206748.4|206897.1|206747.1|206901.7|206751.7|206894.1|206744.1|29
1633059280000|2021-10-01 03:34:40|206895.1|206745.1|206899.7|206749.7|206900.1|206750.1|206894.3|206744.3|17
1633059290000|2021-10-01 03:34:50|206900.1|206750.1|206897.8|206747.8|206900.1|206750.1|206893.7|206743.7|14
1633059300000|2021-10-01 03:35:00|206897.3|206747.3|206895.3|206745.3|206897.3|206747.3|206894.1|206744.1|16
1633059310000|2021-10-01 03:35:10|206895.2|206745.2|206895.4|206745.4|206896.3|206746.3|206894.2|206744.2|18
1633059320000|2021-10-01 03:35:20|206894.6|206744.6|206898.2|206748.2|206898.5|206748.5|206892.1|206742.1|25
1633059330000|2021-10-01 03:35:30|206898.3|206748.3|206898.6|206748.6|206898.6|206748.6|206897.1|206747.1|11
1633059340000|2021-10-01 03:35:40|206899.5|206749.5|206894.8|206744.8|206902|206752|206894.8|206744.8|15
1633059350000|2021-10-01 03:35:50|206893.6|206743.6|206894.2|206744.2|206897.3|206747.3|206886.5|206736.5|18
1633059360000|2021-10-01 03:36:00|206892.6|206742.6|206889.7|206739.7|206893.1|206743.1|206888.9|206738.9|10
1633059370000|2021-10-01 03:36:10|206887.2|206737.2|206892.5|206742.5|206893.2|206743.2|206887.2|206737.2|10
1633059380000|2021-10-01 03:36:20|206892.9|206742.9|206894.4|206744.4|206897.9|206747.9|206892.4|206742.4|10
1633059390000|2021-10-01 03:36:30|206894.9|206744.9|206896.2|206746.2|206896.4|206746.4|206889.5|206739.5|13
1633059400000|2021-10-01 03:36:40|206893.2|206743.2|206897|206747|206897.7|206747.7|206893.2|206743.2|5
1633059410000|2021-10-01 03:36:50|206894.7|206744.7|206887.6|206737.6|206896.6|206746.6|206886.6|206736.6|17
1633059420000|2021-10-01 03:37:00|206888.2|206738.2|206887.7|206737.7|206892.7|206742.7|206881.6|206731.6|13
1633059430000|2021-10-01 03:37:10|206883.6|206733.6|206886.6|206736.6|206887.7|206737.7|206883.6|206733.6|9
1633059440000|2021-10-01 03:37:20|206886.9|206736.9|206889.6|206739.6|206889.6|206739.6|206886.9|206736.9|16
1633059450000|2021-10-01 03:37:30|206890.6|206740.6|206892.5|206742.5|206893|206743|206889.4|206739.4|13
1633059460000|2021-10-01 03:37:40|206892.9|206742.9|206891.4|206741.4|206892.9|206742.9|206891.4|206741.4|4
1633059470000|2021-10-01 03:37:50|206891.1|206741.1|206891.1|206741.1|206893.3|206743.3|206890.5|206740.5|14
1633059480000|2021-10-01 03:38:00|206891.5|206741.5|206893.9|206743.9|206894|206744|206891.4|206741.4|10
1633059490000|2021-10-01 03:38:10|206893.7|206743.7|206898.2|206748.2|206900.2|206750.2|206893.7|206743.7|14
1633059500000|2021-10-01 03:38:20|206899.8|206749.8|206892.4|206742.4|206900.6|206750.6|206889.5|206739.5|13
1633059510000|2021-10-01 03:38:30|206893.6|206743.6|206897.1|206747.1|206897.3|206747.3|206893.6|206743.6|10
1633059520000|2021-10-01 03:38:40|206896.6|206746.6|206895.2|206745.2|206896.6|206746.6|206895.1|206745.1|5
1633059530000|2021-10-01 03:38:50|206895.6|206745.6|206894.9|206744.9|206899|206749|206892.9|206742.9|9
1633059540000|2021-10-01 03:39:00|206895.7|206745.7|206903.3|206753.3|206904|206754|206894.3|206744.3|11
1633059550000|2021-10-01 03:39:10|206905.7|206755.7|206907.8|206757.8|206911|206761|206905.7|206755.7|12
1633059560000|2021-10-01 03:39:20|206906.4|206756.4|206905.4|206755.4|206908.2|206758.2|206902.9|206752.9|18
1633059570000|2021-10-01 03:39:30|206905.7|206755.7|206906.5|206756.5|206906.7|206756.7|206905.2|206755.2|9
1633059580000|2021-10-01 03:39:40|206906.2|206756.2|206904|206754|206908.7|206758.7|206904|206754|6
1633059590000|2021-10-01 03:39:50|206906.2|206756.2|206908.8|206758.8|206910.9|206760.9|206906.2|206756.2|14
1633059600000|2021-10-01 03:40:00|206909.8|206759.8|206908.2|206758.2|206910.7|206760.7|206906|206756|15
1633059610000|2021-10-01 03:40:10|206909.1|206759.1|206907.6|206757.6|206911.4|206761.4|206907.6|206757.6|16
1633059620000|2021-10-01 03:40:20|206908.9|206758.9|206910.9|206760.9|206911.3|206761.3|206908.5|206758.5|13
1633059630000|2021-10-01 03:40:30|206910.8|206760.8|206931.7|206781.7|206936|206786|206909.3|206759.3|14
1633059640000|2021-10-01 03:40:40|206931.6|206781.6|206930.7|206780.7|206934.4|206784.4|206930|206780|20
1633059650000|2021-10-01 03:40:50|206930.1|206780.1|206933|206783|206933|206783|206930.1|206780.1|9
1633059660000|2021-10-01 03:41:00|206934.6|206784.6|206933.5|206783.5|206935.1|206785.1|206933.5|206783.5|10
1633059670000|2021-10-01 03:41:10|206933|206783|206936.2|206786.2|206936.2|206786.2|206929.3|206779.3|14
1633059680000|2021-10-01 03:41:20|206934.6|206784.6|206934.3|206784.3|206935.8|206785.8|206926.2|206776.2|18
1633059690000|2021-10-01 03:41:30|206932.7|206782.7|206931.4|206781.4|206933.4|206783.4|206926.6|206776.6|16
1633059700000|2021-10-01 03:41:40|206932.7|206782.7|206936.5|206786.5|206936.5|206786.5|206929.2|206779.2|21
1633059710000|2021-10-01 03:41:50|206936.2|206786.2|206935.1|206785.1|206936.6|206786.6|206934.5|206784.5|13
1633059720000|2021-10-01 03:42:00|206935.2|206785.2|206933.5|206783.5|206936.2|206786.2|206933.4|206783.4|19
1633059730000|2021-10-01 03:42:10|206933.8|206783.8|206935.2|206785.2|206936.1|206786.1|206933.4|206783.4|8
1633059740000|2021-10-01 03:42:20|206934.8|206784.8|206933.8|206783.8|206935.2|206785.2|206927.2|206777.2|18
1633059750000|2021-10-01 03:42:30|206934|206784|206927.2|206777.2|206934.4|206784.4|206923.8|206773.8|15
1633059760000|2021-10-01 03:42:40|206926.7|206776.7|206928.5|206778.5|206928.9|206778.9|206926.2|206776.2|11
1633059770000|2021-10-01 03:42:50|206928|206778|206930.9|206780.9|206930.9|206780.9|206926.7|206776.7|11
1633059780000|2021-10-01 03:43:00|206933.4|206783.4|206928.3|206778.3|206934|206784|206922.8|206772.8|13
1633059790000|2021-10-01 03:43:10|206925.6|206775.6|206929.9|206779.9|206935.1|206785.1|206925.6|206775.6|12
1633059800000|2021-10-01 03:43:20|206931.2|206781.2|206932.4|206782.4|206933.9|206783.9|206930.4|206780.4|13
1633059810000|2021-10-01 03:43:30|206932.8|206782.8|206939|206789|206939|206789|206932.6|206782.6|16
1633059820000|2021-10-01 03:43:40|206938.5|206788.5|206936.7|206786.7|206938.5|206788.5|206936.7|206786.7|6
1633059830000|2021-10-01 03:43:50|206937.3|206787.3|206936.5|206786.5|206937.5|206787.5|206936.2|206786.2|11
1633059840000|2021-10-01 03:44:00|206936.7|206786.7|206938|206788|206939|206789|206934.8|206784.8|15
1633059850000|2021-10-01 03:44:10|206938.5|206788.5|206937.2|206787.2|206938.5|206788.5|206936.8|206786.8|15
1633059860000|2021-10-01 03:44:20|206938.5|206788.5|206937.3|206787.3|206938.6|206788.6|206933.2|206783.2|17
1633059870000|2021-10-01 03:44:30|206937.4|206787.4|206934.7|206784.7|206939.1|206789.1|206933.5|206783.5|13
1633059880000|2021-10-01 03:44:40|206935.8|206785.8|206938.4|206788.4|206938.9|206788.9|206933.1|206783.1|14
1633059890000|2021-10-01 03:44:50|206938|206788|206938.9|206788.9|206939|206789|206938|206788|7
1633059900000|2021-10-01 03:45:00|206937.7|206787.7|206938.5|206788.5|206939.1|206789.1|206934.3|206784.3|13
1633059910000|2021-10-01 03:45:10|206938.8|206788.8|206935.5|206785.5|206938.8|206788.8|206931.3|206781.3|17
1633059920000|2021-10-01 03:45:20|206933.9|206783.9|206935.5|206785.5|206938.9|206788.9|206933.4|206783.4|18
1633059930000|2021-10-01 03:45:30|206938.5|206788.5|206934.3|206784.3|206938.5|206788.5|206930.8|206780.8|16
1633059940000|2021-10-01 03:45:40|206933.9|206783.9|206934.1|206784.1|206935|206785|206931.1|206781.1|10
1633059950000|2021-10-01 03:45:50|206935.9|206785.9|206935.5|206785.5|206937|206787|206935|206785|16
1633059960000|2021-10-01 03:46:00|206935.8|206785.8|206934.4|206784.4|206935.8|206785.8|206929|206779|18
1633059970000|2021-10-01 03:46:10|206934.2|206784.2|206933.5|206783.5|206935.1|206785.1|206929.4|206779.4|14
1633059980000|2021-10-01 03:46:20|206933.9|206783.9|206935|206785|206936|206786|206931.5|206781.5|13
1633059990000|2021-10-01 03:46:30|206935.1|206785.1|206931.8|206781.8|206935.7|206785.7|206929.4|206779.4|20
1633060000000|2021-10-01 03:46:40|206931.6|206781.6|206935.8|206785.8|206935.8|206785.8|206931.5|206781.5|20
1633060010000|2021-10-01 03:46:50|206935.2|206785.2|206938.9|206788.9|206939.5|206789.5|206930|206780|17
1633060020000|2021-10-01 03:47:00|206938.6|206788.6|206937.4|206787.4|206939.6|206789.6|206933.3|206783.3|10
1633060030000|2021-10-01 03:47:10|206938.1|206788.1|206935.7|206785.7|206938.2|206788.2|206935.4|206785.4|16
1633060040000|2021-10-01 03:47:20|206936|206786|206929.7|206779.7|206938.6|206788.6|206929.7|206779.7|20
1633060050000|2021-10-01 03:47:30|206929.5|206779.5|206933.3|206783.3|206934.5|206784.5|206929.5|206779.5|18
1633060060000|2021-10-01 03:47:40|206933|206783|206932|206782|206934.1|206784.1|206931.6|206781.6|14
1633060070000|2021-10-01 03:47:50|206932.3|206782.3|206934.2|206784.2|206934.2|206784.2|206931.8|206781.8|12
1633060080000|2021-10-01 03:48:00|206934.4|206784.4|206935.6|206785.6|206936.2|206786.2|206934.4|206784.4|10
1633060090000|2021-10-01 03:48:10|206935.8|206785.8|206930.9|206780.9|206935.8|206785.8|206930.9|206780.9|15
1633060100000|2021-10-01 03:48:20|206932.6|206782.6|206924.4|206774.4|206932.6|206782.6|206924.4|206774.4|12
1633060110000|2021-10-01 03:48:30|206925.3|206775.3|206925.3|206775.3|206931.3|206781.3|206924.9|206774.9|17
1633060120000|2021-10-01 03:48:40|206925.9|206775.9|206909.2|206759.2|206928.4|206778.4|206905.4|206755.4|24
1633060130000|2021-10-01 03:48:50|206899.3|206749.3|206898.8|206748.8|206904.2|206754.2|206898.8|206748.8|10
1633060140000|2021-10-01 03:49:00|206898.5|206748.5|206902.3|206752.3|206903.4|206753.4|206898|206748|14
1633060150000|2021-10-01 03:49:10|206902|206752|206903.8|206753.8|206911.2|206761.2|206899.8|206749.8|17
1633060160000|2021-10-01 03:49:20|206905.9|206755.9|206907.6|206757.6|206907.8|206757.8|206903.7|206753.7|14
1633060170000|2021-10-01 03:49:30|206907.3|206757.3|206909.9|206759.9|206909.9|206759.9|206902|206752|17
1633060180000|2021-10-01 03:49:40|206909.8|206759.8|206901.9|206751.9|206909.8|206759.8|206901.9|206751.9|16
1633060190000|2021-10-01 03:49:50|206902|206752|206927.6|206777.6|206931.5|206781.5|206901.8|206751.8|32
1633060200000|2021-10-01 03:50:00|206927.2|206777.2|206931.3|206781.3|206933.2|206783.2|206926|206776|24
1633060210000|2021-10-01 03:50:10|206932.3|206782.3|206945.1|206795.1|206950.4|206800.4|206932.3|206782.3|20
1633060220000|2021-10-01 03:50:20|206945.4|206795.4|206946.3|206796.3|206948.3|206798.3|206943.1|206793.1|16
1633060230000|2021-10-01 03:50:30|206946.1|206796.1|206944.6|206794.6|206946.4|206796.4|206942.5|206792.5|12
1633060240000|2021-10-01 03:50:40|206942.4|206792.4|206945.4|206795.4|206946.3|206796.3|206942.4|206792.4|7
1633060250000|2021-10-01 03:50:50|206945.8|206795.8|206939.5|206789.5|206947.4|206797.4|206938.1|206788.1|16
1633060260000|2021-10-01 03:51:00|206941.7|206791.7|206943.6|206793.6|206945|206795|206940.6|206790.6|15
1633060270000|2021-10-01 03:51:10|206942.9|206792.9|206942.7|206792.7|206948.4|206798.4|206942.7|206792.7|17
1633060280000|2021-10-01 03:51:20|206941.7|206791.7|206946.1|206796.1|206946.1|206796.1|206940.5|206790.5|18
1633060290000|2021-10-01 03:51:30|206945.9|206795.9|206942.6|206792.6|206946.1|206796.1|206941.9|206791.9|13
1633060300000|2021-10-01 03:51:40|206940|206790|206941|206791|206947.8|206797.8|206940|206790|15
1633060310000|2021-10-01 03:51:50|206939.8|206789.8|206942.1|206792.1|206942.6|206792.6|206937.6|206787.6|16
1633060320000|2021-10-01 03:52:00|206941.4|206791.4|206944.1|206794.1|206948.2|206798.2|206941.4|206791.4|16
1633060330000|2021-10-01 03:52:10|206947.6|206797.6|206945.9|206795.9|206954.8|206804.8|206935.7|206785.7|13
1633060340000|2021-10-01 03:52:20|206949.4|206799.4|206942.9|206792.9|206950.1|206800.1|206938.2|206788.2|20
1633060350000|2021-10-01 03:52:30|206943|206793|206940.9|206790.9|206943.2|206793.2|206940.3|206790.3|14
1633060360000|2021-10-01 03:52:40|206941.6|206791.6|206938.3|206788.3|206942.1|206792.1|206938.2|206788.2|14
1633060370000|2021-10-01 03:52:50|206938.4|206788.4|206941.8|206791.8|206942.7|206792.7|206938.4|206788.4|14
1633060380000|2021-10-01 03:53:00|206941.3|206791.3|206939.5|206789.5|206945.6|206795.6|206939.5|206789.5|18
1633060390000|2021-10-01 03:53:10|206938.3|206788.3|206929|206779|206941.1|206791.1|206926.9|206776.9|19
1633060400000|2021-10-01 03:53:20|206934.5|206784.5|206932.5|206782.5|206934.9|206784.9|206931|206781|25
1633060410000|2021-10-01 03:53:30|206931.8|206781.8|206930.4|206780.4|206933|206783|206930|206780|13
1633060420000|2021-10-01 03:53:40|206931.2|206781.2|206932.3|206782.3|206934.8|206784.8|206931|206781|13
1633060430000|2021-10-01 03:53:50|206933|206783|206928.8|206778.8|206933|206783|206924.9|206774.9|13
1633060440000|2021-10-01 03:54:00|206926.7|206776.7|206928.9|206778.9|206931.1|206781.1|206926.6|206776.6|23
1633060450000|2021-10-01 03:54:10|206927.9|206777.9|206928.8|206778.8|206929.6|206779.6|206925.9|206775.9|12
1633060460000|2021-10-01 03:54:20|206929.1|206779.1|206932.5|206782.5|206932.5|206782.5|206928.8|206778.8|11
1633060470000|2021-10-01 03:54:30|206932.7|206782.7|206932.6|206782.6|206933.4|206783.4|206928.4|206778.4|22
1633060480000|2021-10-01 03:54:40|206927.7|206777.7|206930.7|206780.7|206932.1|206782.1|206927.5|206777.5|13
1633060490000|2021-10-01 03:54:50|206932.1|206782.1|206922|206772|206932.1|206782.1|206909.1|206759.1|18
1633060500000|2021-10-01 03:55:00|206925|206775|206924.5|206774.5|206925.5|206775.5|206919.3|206769.3|14
1633060510000|2021-10-01 03:55:10|206923.4|206773.4|206923|206773|206925|206775|206922.8|206772.8|7
1633060520000|2021-10-01 03:55:20|206922.1|206772.1|206925.4|206775.4|206927.3|206777.3|206921.8|206771.8|8
1633060530000|2021-10-01 03:55:30|206927.7|206777.7|206927.4|206777.4|206929.7|206779.7|206925.5|206775.5|14
1633060540000|2021-10-01 03:55:40|206928.8|206778.8|206927.3|206777.3|206929.5|206779.5|206923.4|206773.4|20
1633060550000|2021-10-01 03:55:50|206926.9|206776.9|206931|206781|206932.4|206782.4|206924|206774|21
1633060560000|2021-10-01 03:56:00|206937.3|206787.3|206930.3|206780.3|206938.1|206788.1|206930.1|206780.1|22
1633060570000|2021-10-01 03:56:10|206933.3|206783.3|206927|206777|206933.3|206783.3|206927|206777|20
1633060580000|2021-10-01 03:56:20|206929.8|206779.8|206937.4|206787.4|206938.8|206788.8|206928.6|206778.6|16
1633060590000|2021-10-01 03:56:30|206936.6|206786.6|206931.9|206781.9|206938.2|206788.2|206931.7|206781.7|18
1633060600000|2021-10-01 03:56:40|206933.3|206783.3|206934.7|206784.7|206936.2|206786.2|206932.6|206782.6|9
1633060610000|2021-10-01 03:56:50|206935.3|206785.3|206937.9|206787.9|206938.7|206788.7|206935|206785|12
1633060620000|2021-10-01 03:57:00|206936.5|206786.5|206938.5|206788.5|206944.1|206794.1|206932.8|206782.8|20
1633060630000|2021-10-01 03:57:10|206939|206789|206931.8|206781.8|206940.1|206790.1|206931.8|206781.8|14
1633060640000|2021-10-01 03:57:20|206932.3|206782.3|206930.6|206780.6|206932.6|206782.6|206930.6|206780.6|8
1633060650000|2021-10-01 03:57:30|206929.6|206779.6|206938.4|206788.4|206938.4|206788.4|206929.6|206779.6|10
1633060660000|2021-10-01 03:57:40|206937.4|206787.4|206935.6|206785.6|206937.4|206787.4|206933.1|206783.1|13
1633060670000|2021-10-01 03:57:50|206935.7|206785.7|206937.6|206787.6|206937.6|206787.6|206934.7|206784.7|5
1633060680000|2021-10-01 03:58:00|206937.4|206787.4|206934.3|206784.3|206937.4|206787.4|206930.3|206780.3|13
1633060690000|2021-10-01 03:58:10|206934.9|206784.9|206933.1|206783.1|206934.9|206784.9|206931.7|206781.7|6
1633060700000|2021-10-01 03:58:20|206935.8|206785.8|206945.9|206795.9|206947.6|206797.6|206933.3|206783.3|25
1633060710000|2021-10-01 03:58:30|206946|206796|206939.9|206789.9|206946.2|206796.2|206939.7|206789.7|25
1633060720000|2021-10-01 03:58:40|206938.7|206788.7|206942.8|206792.8|206947|206797|206936.7|206786.7|18
1633060730000|2021-10-01 03:58:50|206946.2|206796.2|206932.1|206782.1|206946.2|206796.2|206930.9|206780.9|16
1633060740000|2021-10-01 03:59:00|206933.2|206783.2|206933.5|206783.5|206935.9|206785.9|206932.3|206782.3|15
1633060750000|2021-10-01 03:59:10|206934.1|206784.1|206931|206781|206934.1|206784.1|206927.7|206777.7|15
1633060760000|2021-10-01 03:59:20|206931.2|206781.2|206929.9|206779.9|206932.5|206782.5|206929.3|206779.3|14
1633060770000|2021-10-01 03:59:30|206929.4|206779.4|206933.6|206783.6|206933.6|206783.6|206928.3|206778.3|13
1633060780000|2021-10-01 03:59:40|206934.2|206784.2|206939.4|206789.4|206939.7|206789.7|206934.2|206784.2|10
1633060790000|2021-10-01 03:59:50|206938.9|206788.9|206927.7|206777.7|206938.9|206788.9|206925.9|206775.9|16
1633060800000|2021-10-01 04:00:00|206930.1|206780.1|206932|206782|206932|206782|206926.2|206776.2|20
1633060810000|2021-10-01 04:00:10|206932.5|206782.5|206931.3|206781.3|206932.5|206782.5|206926.9|206776.9|15
1633060820000|2021-10-01 04:00:20|206931.6|206781.6|206929.6|206779.6|206931.6|206781.6|206927.5|206777.5|19
1633060830000|2021-10-01 04:00:30|206927.4|206777.4|206932.3|206782.3|206932.3|206782.3|206926.7|206776.7|20
1633060840000|2021-10-01 04:00:40|206932.9|206782.9|206933|206783|206933.4|206783.4|206932.9|206782.9|6
1633060850000|2021-10-01 04:00:50|206930.8|206780.8|206932.3|206782.3|206932.3|206782.3|206927.6|206777.6|11
1633060860000|2021-10-01 04:01:00|206931.9|206781.9|206929.7|206779.7|206931.9|206781.9|206928.8|206778.8|16
1633060870000|2021-10-01 04:01:10|206931.8|206781.8|206931.9|206781.9|206932.9|206782.9|206930.3|206780.3|13
1633060880000|2021-10-01 04:01:20|206932.1|206782.1|206932.3|206782.3|206932.8|206782.8|206927.6|206777.6|12
1633060890000|2021-10-01 04:01:30|206932.9|206782.9|206933.3|206783.3|206933.3|206783.3|206929.8|206779.8|11
1633060900000|2021-10-01 04:01:40|206933.2|206783.2|206927.5|206777.5|206933.2|206783.2|206927.5|206777.5|10
1633060910000|2021-10-01 04:01:50|206929.3|206779.3|206930.8|206780.8|206931|206781|206929.3|206779.3|5
1633060920000|2021-10-01 04:02:00|206931.9|206781.9|206934.3|206784.3|206934.3|206784.3|206928.3|206778.3|18
1633060930000|2021-10-01 04:02:10|206934.2|206784.2|206932.4|206782.4|206934.6|206784.6|206927.2|206777.2|14
1633060940000|2021-10-01 04:02:20|206932|206782|206933.1|206783.1|206934.1|206784.1|206930.9|206780.9|22
1633060950000|2021-10-01 04:02:30|206932.2|206782.2|206946.3|206796.3|206947|206797|206932.2|206782.2|17
1633060960000|2021-10-01 04:02:40|206947.2|206797.2|206943.4|206793.4|206947.2|206797.2|206939.9|206789.9|18
1633060970000|2021-10-01 04:02:50|206943.7|206793.7|206941.8|206791.8|206943.8|206793.8|206939.7|206789.7|12
1633060980000|2021-10-01 04:03:00|206941.2|206791.2|206934.7|206784.7|206943.3|206793.3|206932.8|206782.8|18
1633060990000|2021-10-01 04:03:10|206934.9|206784.9|206934|206784|206936.6|206786.6|206933.3|206783.3|16
1633061000000|2021-10-01 04:03:20|206934.8|206784.8|206934.6|206784.6|206934.8|206784.8|206931.9|206781.9|15
1633061010000|2021-10-01 04:03:30|206934.1|206784.1|206930.5|206780.5|206936.7|206786.7|206930.5|206780.5|7
1633061020000|2021-10-01 04:03:40|206931|206781|206932.9|206782.9|206933.8|206783.8|206930|206780|8
1633061030000|2021-10-01 04:03:50|206933.6|206783.6|206933.2|206783.2|206934.6|206784.6|206930.7|206780.7|9
1633061040000|2021-10-01 04:04:00|206929.1|206779.1|206934.4|206784.4|206935.6|206785.6|206929.1|206779.1|10
1633061050000|2021-10-01 04:04:10|206935|206785|206931.1|206781.1|206935|206785|206931.1|206781.1|17
1633061060000|2021-10-01 04:04:20|206933.8|206783.8|206933.9|206783.9|206936.5|206786.5|206930.6|206780.6|15
1633061070000|2021-10-01 04:04:30|206930.6|206780.6|206932.7|206782.7|206934.1|206784.1|206930.1|206780.1|12
1633061080000|2021-10-01 04:04:40|206934.1|206784.1|206930.5|206780.5|206935.9|206785.9|206930.3|206780.3|8
1633061090000|2021-10-01 04:04:50|206932.6|206782.6|206932.5|206782.5|206935|206785|206929.8|206779.8|15
1633061100000|2021-10-01 04:05:00|206932.4|206782.4|206930.5|206780.5|206934.4|206784.4|206929.9|206779.9|19
1633061110000|2021-10-01 04:05:10|206931.4|206781.4|206932|206782|206933.3|206783.3|206929.4|206779.4|17
1633061120000|2021-10-01 04:05:20|206930.7|206780.7|206932.2|206782.2|206934.4|206784.4|206930.7|206780.7|7
1633061130000|2021-10-01 04:05:30|206932.5|206782.5|206930|206780|206933.5|206783.5|206928.6|206778.6|16
1633061140000|2021-10-01 04:05:40|206930.9|206780.9|206928|206778|206930.9|206780.9|206927|206777|13
1633061150000|2021-10-01 04:05:50|206928.4|206778.4|206929.5|206779.5|206930.2|206780.2|206925.1|206775.1|23
1633061160000|2021-10-01 04:06:00|206929.7|206779.7|206930.7|206780.7|206932.9|206782.9|206929.7|206779.7|23
1633061170000|2021-10-01 04:06:10|206931.8|206781.8|206931.9|206781.9|206933.2|206783.2|206930.3|206780.3|18
1633061180000|2021-10-01 04:06:20|206932.5|206782.5|206931.5|206781.5|206933.6|206783.6|206930.6|206780.6|15
1633061190000|2021-10-01 04:06:30|206930.9|206780.9|206932.1|206782.1|206932.1|206782.1|206930.2|206780.2|10
1633061200000|2021-10-01 04:06:40|206932.6|206782.6|206933.8|206783.8|206935.6|206785.6|206930|206780|14
1633061210000|2021-10-01 04:06:50|206934.6|206784.6|206934|206784|206934.7|206784.7|206932|206782|15
1633061220000|2021-10-01 04:07:00|206934.9|206784.9|206932.7|206782.7|206934.9|206784.9|206932.7|206782.7|8
1633061230000|2021-10-01 04:07:10|206932.4|206782.4|206933.2|206783.2|206933.2|206783.2|206930.8|206780.8|17
1633061240000|2021-10-01 04:07:20|206933.5|206783.5|206929.1|206779.1|206933.5|206783.5|206929.1|206779.1|13
1633061250000|2021-10-01 04:07:30|206930.3|206780.3|206929.7|206779.7|206932.3|206782.3|206929.6|206779.6|14
1633061260000|2021-10-01 04:07:40|206930.6|206780.6|206933.2|206783.2|206933.7|206783.7|206930.6|206780.6|15
1633061270000|2021-10-01 04:07:50|206932.6|206782.6|206930.2|206780.2|206932.6|206782.6|206929.6|206779.6|13
1633061280000|2021-10-01 04:08:00|206930.8|206780.8|206932.1|206782.1|206932.1|206782.1|206928.7|206778.7|9
1633061290000|2021-10-01 04:08:10|206931.7|206781.7|206927|206777|206931.9|206781.9|206927|206777|12
1633061300000|2021-10-01 04:08:20|206928.7|206778.7|206931.8|206781.8|206931.8|206781.8|206928.7|206778.7|17
1633061310000|2021-10-01 04:08:30|206930.3|206780.3|206933.5|206783.5|206933.5|206783.5|206929.2|206779.2|22
1633061320000|2021-10-01 04:08:40|206937.3|206787.3|206939|206789|206942.1|206792.1|206937.1|206787.1|20
1633061330000|2021-10-01 04:08:50|206938.6|206788.6|206940.6|206790.6|206941.3|206791.3|206936.8|206786.8|16
1633061340000|2021-10-01 04:09:00|206941.2|206791.2|206943.8|206793.8|206943.8|206793.8|206940.5|206790.5|11
1633061350000|2021-10-01 04:09:10|206942.4|206792.4|206946|206796|206946|206796|206942|206792|16
1633061360000|2021-10-01 04:09:20|206945.8|206795.8|206937.3|206787.3|206945.8|206795.8|206937.3|206787.3|9
1633061370000|2021-10-01 04:09:30|206937.8|206787.8|206940.5|206790.5|206940.5|206790.5|206936.7|206786.7|16
1633061380000|2021-10-01 04:09:40|206939.2|206789.2|206931.3|206781.3|206939.2|206789.2|206931.3|206781.3|17
1633061390000|2021-10-01 04:09:50|206933.4|206783.4|206934.9|206784.9|206934.9|206784.9|206931.8|206781.8|7
1633061400000|2021-10-01 04:10:00|206935.8|206785.8|206938.7|206788.7|206939.3|206789.3|206933.7|206783.7|20
1633061410000|2021-10-01 04:10:10|206938.6|206788.6|206937.6|206787.6|206941.3|206791.3|206937.6|206787.6|16
1633061420000|2021-10-01 04:10:20|206938.1|206788.1|206938.2|206788.2|206938.4|206788.4|206937.8|206787.8|4
1633061430000|2021-10-01 04:10:30|206938.7|206788.7|206940.2|206790.2|206941.2|206791.2|206938.4|206788.4|10
1633061440000|2021-10-01 04:10:40|206940.3|206790.3|206939.5|206789.5|206940.9|206790.9|206939.5|206789.5|13
1633061450000|2021-10-01 04:10:50|206939.8|206789.8|206940.2|206790.2|206940.2|206790.2|206938.5|206788.5|4
1633061460000|2021-10-01 04:11:00|206939.8|206789.8|206938.4|206788.4|206939.8|206789.8|206937.2|206787.2|10
1633061470000|2021-10-01 04:11:10|206937.8|206787.8|206933.9|206783.9|206940.3|206790.3|206933.6|206783.6|15
1633061480000|2021-10-01 04:11:20|206934|206784|206930|206780|206935.1|206785.1|206929.6|206779.6|19
1633061490000|2021-10-01 04:11:30|206930.4|206780.4|206934.2|206784.2|206934.6|206784.6|206930.4|206780.4|15
1633061500000|2021-10-01 04:11:40|206931.5|206781.5|206931.1|206781.1|206933.6|206783.6|206930.6|206780.6|12
1633061510000|2021-10-01 04:11:50|206930.9|206780.9|206929.7|206779.7|206934.9|206784.9|206929.2|206779.2|10
1633061520000|2021-10-01 04:12:00|206930|206780|206934.4|206784.4|206935.1|206785.1|206929.9|206779.9|13
1633061530000|2021-10-01 04:12:10|206930.5|206780.5|206936.9|206786.9|206937.8|206787.8|206930.5|206780.5|20
1633061540000|2021-10-01 04:12:20|206936.8|206786.8|206935.6|206785.6|206938.2|206788.2|206935.2|206785.2|7
1633061550000|2021-10-01 04:12:30|206935.3|206785.3|206937.3|206787.3|206937.3|206787.3|206935.1|206785.1|7
1633061560000|2021-10-01 04:12:40|206937.2|206787.2|206935.9|206785.9|206937.4|206787.4|206934.5|206784.5|8
1633061570000|2021-10-01 04:12:50|206936.1|206786.1|206937.1|206787.1|206938.6|206788.6|206936.1|206786.1|8
1633061580000|2021-10-01 04:13:00|206937.4|206787.4|206938.6|206788.6|206939.5|206789.5|206937.4|206787.4|7
1633061590000|2021-10-01 04:13:10|206938.5|206788.5|206938|206788|206939|206789|206938|206788|5
1633061600000|2021-10-01 04:13:20|206938.2|206788.2|206938.8|206788.8|206939.3|206789.3|206936.9|206786.9|15
1633061610000|2021-10-01 04:13:30|206939.8|206789.8|206939.3|206789.3|206940.5|206790.5|206938.7|206788.7|15
1633061620000|2021-10-01 04:13:40|206940.9|206790.9|206940.5|206790.5|206942.1|206792.1|206939.2|206789.2|13
1633061630000|2021-10-01 04:13:50|206940.6|206790.6|206940.2|206790.2|206940.7|206790.7|206937.2|206787.2|11
1633061640000|2021-10-01 04:14:00|206940.3|206790.3|206936.2|206786.2|206941.4|206791.4|206934.7|206784.7|20
1633061650000|2021-10-01 04:14:10|206936.7|206786.7|206937.6|206787.6|206941.2|206791.2|206936.2|206786.2|22
1633061660000|2021-10-01 04:14:20|206935|206785|206936.5|206786.5|206940.9|206790.9|206935|206785|16
1633061670000|2021-10-01 04:14:30|206936|206786|206935.1|206785.1|206936.7|206786.7|206933.5|206783.5|16
1633061680000|2021-10-01 04:14:40|206934.9|206784.9|206936.1|206786.1|206936.5|206786.5|206932.4|206782.4|15
1633061690000|2021-10-01 04:14:50|206935.7|206785.7|206935.8|206785.8|206936.2|206786.2|206931.6|206781.6|10
1633061700000|2021-10-01 04:15:00|206936.1|206786.1|206932.4|206782.4|206936.1|206786.1|206930.9|206780.9|12
1633061710000|2021-10-01 04:15:10|206935.9|206785.9|206932.4|206782.4|206936.9|206786.9|206930.8|206780.8|18
1633061720000|2021-10-01 04:15:20|206932.6|206782.6|206933|206783|206937.2|206787.2|206931.4|206781.4|10
1633061730000|2021-10-01 04:15:30|206933.4|206783.4|206937|206787|206937.4|206787.4|206930.1|206780.1|19
1633061740000|2021-10-01 04:15:40|206936.3|206786.3|206938.3|206788.3|206938.3|206788.3|206928.8|206778.8|12
1633061750000|2021-10-01 04:15:50|206936.8|206786.8|206935.6|206785.6|206936.8|206786.8|206935|206785|7
1633061760000|2021-10-01 04:16:00|206930.6|206780.6|206931.4|206781.4|206936.8|206786.8|206930.6|206780.6|11
1633061770000|2021-10-01 04:16:10|206931.7|206781.7|206930.8|206780.8|206936|206786|206930.8|206780.8|7
1633061780000|2021-10-01 04:16:20|206930.7|206780.7|206934.6|206784.6|206934.7|206784.7|206930.2|206780.2|13
1633061790000|2021-10-01 04:16:30|206934.7|206784.7|206929.4|206779.4|206935.3|206785.3|206929.1|206779.1|12
1633061800000|2021-10-01 04:16:40|206929.7|206779.7|206935|206785|206935.5|206785.5|206929.7|206779.7|12
1633061810000|2021-10-01 04:16:50|206933.2|206783.2|206937.2|206787.2|206939.1|206789.1|206933|206783|18
1633061820000|2021-10-01 04:17:00|206938.3|206788.3|206939.8|206789.8|206940|206790|206936.4|206786.4|22
1633061830000|2021-10-01 04:17:10|206939.6|206789.6|206940.2|206790.2|206941.8|206791.8|206939.6|206789.6|11
1633061840000|2021-10-01 04:17:20|206940.5|206790.5|206940.8|206790.8|206940.8|206790.8|206940.4|206790.4|3
1633061850000|2021-10-01 04:17:30|206940.9|206790.9|206942.8|206792.8|206943.4|206793.4|206940.4|206790.4|11
1633061860000|2021-10-01 04:17:40|206942.6|206792.6|206964.1|206814.1|206970.3|206820.3|206933.2|206783.2|23
1633061870000|2021-10-01 04:17:50|206958|206808|206987.1|206837.1|206990.2|206840.2|206958|206808|30
1633061880000|2021-10-01 04:18:00|206987.6|206837.6|206988.7|206838.7|206999.5|206849.5|206983.3|206833.3|27
1633061890000|2021-10-01 04:18:10|206986.1|206836.1|207033.9|206883.9|207037.3|206887.3|206986.1|206836.1|22
1633061900000|2021-10-01 04:18:20|207033.5|206883.5|207034.7|206884.7|207036.4|206886.4|207030.9|206880.9|29
1633061910000|2021-10-01 04:18:30|207034.4|206884.4|207029.5|206879.5|207034.4|206884.4|207022.5|206872.5|34
1633061920000|2021-10-01 04:18:40|207030|206880|207025|206875|207030.2|206880.2|207024.1|206874.1|31
1633061930000|2021-10-01 04:18:50|207025.1|206875.1|207169.2|207019.2|207170.2|207020.2|207025.1|206875.1|28
1633061940000|2021-10-01 04:19:00|207171.1|207021.1|207164.7|207014.7|207174.8|207024.8|207163.2|207013.2|22
1633061950000|2021-10-01 04:19:10|207164.8|207014.8|207173.3|207023.3|207177|207027|207164.8|207014.8|20
1633061960000|2021-10-01 04:19:20|207171.6|207021.6|207170.2|207020.2|207175|207025|207169.8|207019.8|12
1633061970000|2021-10-01 04:19:30|207171.3|207021.3|207171.3|207021.3|207172.4|207022.4|207170|207020|20
1633061980000|2021-10-01 04:19:40|207171.1|207021.1|207171.3|207021.3|207174.3|207024.3|207170.3|207020.3|7
1633061990000|2021-10-01 04:19:50|207170.6|207020.6|207165.8|207015.8|207179.4|207029.4|207165.8|207015.8|15
1633062000000|2021-10-01 04:20:00|207164.5|207014.5|207158.9|207008.9|207164.8|207014.8|207157.3|207007.3|26
1633062010000|2021-10-01 04:20:10|207158.8|207008.8|207158.5|207008.5|207159.1|207009.1|207157.9|207007.9|10
1633062020000|2021-10-01 04:20:20|207159.5|207009.5|207159.9|207009.9|207159.9|207009.9|207158.8|207008.8|8
1633062030000|2021-10-01 04:20:30|207159.7|207009.7|207168.4|207018.4|207171.4|207021.4|207159.7|207009.7|17
1633062040000|2021-10-01 04:20:40|207167.8|207017.8|207161|207011|207167.8|207017.8|207160.4|207010.4|19
1633062050000|2021-10-01 04:20:50|207156.7|207006.7|207173.5|207023.5|207180.4|207030.4|207156.7|207006.7|22
1633062060000|2021-10-01 04:21:00|207174.1|207024.1|207172.9|207022.9|207178.2|207028.2|207169.1|207019.1|20
1633062070000|2021-10-01 04:21:10|207174.9|207024.9|207171.5|207021.5|207176.6|207026.6|207171.5|207021.5|12
1633062080000|2021-10-01 04:21:20|207171.6|207021.6|207172.4|207022.4|207173.2|207023.2|207170.5|207020.5|7
1633062090000|2021-10-01 04:21:30|207173.7|207023.7|207174.8|207024.8|207177.9|207027.9|207173.7|207023.7|13
1633062100000|2021-10-01 04:21:40|207177.9|207027.9|207180.1|207030.1|207184.7|207034.7|207177.1|207027.1|10
1633062110000|2021-10-01 04:21:50|207178.3|207028.3|207185.4|207035.4|207185.4|207035.4|207174.4|207024.4|11
1633062120000|2021-10-01 04:22:00|207183.8|207033.8|207186.8|207036.8|207192.1|207042.1|207181.1|207031.1|14
1633062130000|2021-10-01 04:22:10|207195.3|207045.3|207188|207038|207195.3|207045.3|207188|207038|11
1633062140000|2021-10-01 04:22:20|207176.4|207026.4|207185.3|207035.3|207187.8|207037.8|207176.4|207026.4|10
1633062150000|2021-10-01 04:22:30|207223.4|207073.4|207220.4|207070.4|207229.1|207079.1|207217.1|207067.1|22
1633062160000|2021-10-01 04:22:40|207222.8|207072.8|207218.3|207068.3|207222.8|207072.8|207218.3|207068.3|14
1633062170000|2021-10-01 04:22:50|207220.2|207070.2|207219.1|207069.1|207221.9|207071.9|207218.5|207068.5|12
1633062180000|2021-10-01 04:23:00|207217.8|207067.8|207256.1|207106.1|207258.9|207108.9|207217.8|207067.8|27
1633062190000|2021-10-01 04:23:10|207254.9|207104.9|207259.7|207109.7|207259.7|207109.7|207251.5|207101.5|15
1633062200000|2021-10-01 04:23:20|207257.3|207107.3|207260.1|207110.1|207261.5|207111.5|207257.3|207107.3|12
1633062210000|2021-10-01 04:23:30|207258.4|207108.4|207257.9|207107.9|207259|207109|207255.8|207105.8|10
1633062220000|2021-10-01 04:23:40|207257|207107|207257.7|207107.7|207260.5|207110.5|207256.7|207106.7|10
1633062230000|2021-10-01 04:23:50|207257.4|207107.4|207256.7|207106.7|207257.5|207107.5|207253.1|207103.1|14
1633062240000|2021-10-01 04:24:00|207255|207105|207256.7|207106.7|207261.6|207111.6|207252.7|207102.7|10
1633062250000|2021-10-01 04:24:10|207255.7|207105.7|207256.7|207106.7|207256.7|207106.7|207251.9|207101.9|9
1633062260000|2021-10-01 04:24:20|207256.2|207106.2|207257|207107|207260.1|207110.1|207254.5|207104.5|13
1633062270000|2021-10-01 04:24:30|207257.4|207107.4|207254.1|207104.1|207257.4|207107.4|207254|207104|13
1633062280000|2021-10-01 04:24:40|207253.9|207103.9|207257.3|207107.3|207260|207110|207253.9|207103.9|7
1633062290000|2021-10-01 04:24:50|207256.8|207106.8|207258.2|207108.2|207259.8|207109.8|207255.8|207105.8|6
1633062300000|2021-10-01 04:25:00|207260.9|207110.9|207256.1|207106.1|207260.9|207110.9|207256.1|207106.1|9
1633062310000|2021-10-01 04:25:10|207257.5|207107.5|207254.4|207104.4|207257.5|207107.5|207253.4|207103.4|8
1633062320000|2021-10-01 04:25:20|207254.3|207104.3|207259.5|207109.5|207259.5|207109.5|207251.5|207101.5|9
1633062330000|2021-10-01 04:25:30|207258.4|207108.4|207253.7|207103.7|207259|207109|207251.8|207101.8|11
1633062340000|2021-10-01 04:25:40|207256|207106|207256.4|207106.4|207256.4|207106.4|207253.2|207103.2|11
1633062350000|2021-10-01 04:25:50|207256.5|207106.5|207252.3|207102.3|207256.5|207106.5|207250.1|207100.1|19
1633062360000|2021-10-01 04:26:00|207250.8|207100.8|207252.8|207102.8|207253.7|207103.7|207250|207100|16
1633062370000|2021-10-01 04:26:10|207252.7|207102.7|207252.2|207102.2|207252.8|207102.8|207250.7|207100.7|14
1633062380000|2021-10-01 04:26:20|207252|207102|207256.5|207106.5|207256.5|207106.5|207252|207102|6
1633062390000|2021-10-01 04:26:30|207255.5|207105.5|207254.3|207104.3|207255.8|207105.8|207254.3|207104.3|5
1633062400000|2021-10-01 04:26:40|207254.2|207104.2|207252.2|207102.2|207254.2|207104.2|207250.7|207100.7|10
1633062410000|2021-10-01 04:26:50|207251.7|207101.7|207316.1|207166.1|207316.1|207166.1|207245.7|207095.7|7
1633062420000|2021-10-01 04:27:00|207273|207123|207252|207102|207273|207123|207247.9|207097.9|26
1633062430000|2021-10-01 04:27:10|207250.9|207100.9|207255|207105|207257|207107|207250.9|207100.9|19
1633062440000|2021-10-01 04:27:20|207254.8|207104.8|207254.3|207104.3|207255.6|207105.6|207254.3|207104.3|11
1633062450000|2021-10-01 04:27:30|207254|207104|207256.3|207106.3|207258.3|207108.3|207251.1|207101.1|14
1633062460000|2021-10-01 04:27:40|207256|207106|207252.3|207102.3|207256.3|207106.3|207248.4|207098.4|17
1633062470000|2021-10-01 04:27:50|207251.7|207101.7|207250.1|207100.1|207252.4|207102.4|207247.3|207097.3|23
1633062480000|2021-10-01 04:28:00|207249.8|207099.8|207250.2|207100.2|207256.5|207106.5|207248.7|207098.7|20
1633062490000|2021-10-01 04:28:10|207251.4|207101.4|207252.9|207102.9|207258.2|207108.2|207250.8|207100.8|17
1633062500000|2021-10-01 04:28:20|207257.9|207107.9|207255.6|207105.6|207257.9|207107.9|207250.8|207100.8|22
1633062510000|2021-10-01 04:28:30|207251.1|207101.1|207252.9|207102.9|207257.3|207107.3|207250.7|207100.7|23
1633062520000|2021-10-01 04:28:40|207256.9|207106.9|207253.1|207103.1|207257.5|207107.5|207251.1|207101.1|12
1633062530000|2021-10-01 04:28:50|207256.2|207106.2|207252.8|207102.8|207257|207107|207250.7|207100.7|12
1633062540000|2021-10-01 04:29:00|207253.4|207103.4|207251.3|207101.3|207259|207109|207249.6|207099.6|17
1633062550000|2021-10-01 04:29:10|207251.6|207101.6|207250.1|207100.1|207253.3|207103.3|207249.6|207099.6|18
1633062560000|2021-10-01 04:29:20|207250.7|207100.7|207256.1|207106.1|207256.5|207106.5|207250.6|207100.6|20
1633062570000|2021-10-01 04:29:30|207255.6|207105.6|207249.8|207099.8|207257.6|207107.6|207249.8|207099.8|18
1633062580000|2021-10-01 04:29:40|207253.7|207103.7|207249.7|207099.7|207253.9|207103.9|207247.8|207097.8|17
1633062590000|2021-10-01 04:29:50|207250|207100|207251.8|207101.8|207252.4|207102.4|207248.8|207098.8|17
1633062600000|2021-10-01 04:30:00|207251.4|207101.4|207275.7|207125.7|207277.7|207127.7|207251.3|207101.3|26
1633062610000|2021-10-01 04:30:10|207262.2|207112.2|207264.2|207114.2|207281.4|207131.4|207255.8|207105.8|25
1633062620000|2021-10-01 04:30:20|207259.3|207109.3|207256.2|207106.2|207261.2|207111.2|207252.4|207102.4|27
1633062630000|2021-10-01 04:30:30|207254.6|207104.6|207252.1|207102.1|207258.7|207108.7|207251.3|207101.3|25
1633062640000|2021-10-01 04:30:40|207253.7|207103.7|207254.7|207104.7|207258.1|207108.1|207252.1|207102.1|17
1633062650000|2021-10-01 04:30:50|207255.2|207105.2|207251.4|207101.4|207255.2|207105.2|207250.3|207100.3|17
1633062660000|2021-10-01 04:31:00|207251.7|207101.7|207214.5|207064.5|207252|207102|207214.5|207064.5|15
1633062670000|2021-10-01 04:31:10|207219.2|207069.2|207220.3|207070.3|207220.3|207070.3|207212.4|207062.4|30
1633062680000|2021-10-01 04:31:20|207218.9|207068.9|207276.6|207126.6|207300.6|207150.6|207216.8|207066.8|29
1633062690000|2021-10-01 04:31:30|207281|207131|207269.7|207119.7|207281.3|207131.3|207257.3|207107.3|22
1633062700000|2021-10-01 04:31:40|207268.1|207118.1|207271.8|207121.8|207273.2|207123.2|207267.3|207117.3|11
1633062710000|2021-10-01 04:31:50|207271.9|207121.9|207256.9|207106.9|207287.2|207137.2|207256.3|207106.3|29
1633062720000|2021-10-01 04:32:00|207256|207106|207256|207106|207260.6|207110.6|207254.8|207104.8|19
1633062730000|2021-10-01 04:32:10|207256.1|207106.1|207259.1|207109.1|207266.1|207116.1|207256.1|207106.1|24
1633062740000|2021-10-01 04:32:20|207257|207107|207261.4|207111.4|207264.5|207114.5|207252.1|207102.1|25
1633062750000|2021-10-01 04:32:30|207257.5|207107.5|207255.4|207105.4|207264.1|207114.1|207253.6|207103.6|25
1633062760000|2021-10-01 04:32:40|207255|207105|207252.2|207102.2|207258.6|207108.6|207247.4|207097.4|21
1633062770000|2021-10-01 04:32:50|207252.3|207102.3|207252.8|207102.8|207254.4|207104.4|207249.4|207099.4|24
1633062780000|2021-10-01 04:33:00|207253.7|207103.7|207248.1|207098.1|207253.7|207103.7|207247|207097|15
1633062790000|2021-10-01 04:33:10|207248.7|207098.7|207249.5|207099.5|207251.9|207101.9|207243.3|207093.3|22
1633062800000|2021-10-01 04:33:20|207249.4|207099.4|207265.1|207115.1|207265.1|207115.1|207247|207097|25
1633062810000|2021-10-01 04:33:30|207264.1|207114.1|207260.7|207110.7|207264.5|207114.5|207260.4|207110.4|18
1633062820000|2021-10-01 04:33:40|207260.4|207110.4|207261.5|207111.5|207275.5|207125.5|207260.2|207110.2|18
1633062830000|2021-10-01 04:33:50|207264.9|207114.9|207264.4|207114.4|207266.1|207116.1|207261.1|207111.1|17
1633062840000|2021-10-01 04:34:00|207263.6|207113.6|207263.2|207113.2|207263.7|207113.7|207260.7|207110.7|15
1633062850000|2021-10-01 04:34:10|207262.2|207112.2|207263.2|207113.2|207270.2|207120.2|207262.2|207112.2|13
1633062860000|2021-10-01 04:34:20|207261.2|207111.2|207261.1|207111.1|207261.7|207111.7|207258|207108|8
1633062870000|2021-10-01 04:34:30|207259.7|207109.7|207258.8|207108.8|207271|207121|207258.3|207108.3|18
1633062880000|2021-10-01 04:34:40|207264.4|207114.4|207276.6|207126.6|207280|207130|207259|207109|17
1633062890000|2021-10-01 04:34:50|207293.7|207143.7|207321.8|207171.8|207339.7|207189.7|207287|207137|30
1633062900000|2021-10-01 04:35:00|207321|207171|207334.7|207184.7|207351.5|207201.5|207318.4|207168.4|30
1633062910000|2021-10-01 04:35:10|207337.7|207187.7|207318.7|207168.7|207339.3|207189.3|207309|207159|29
1633062920000|2021-10-01 04:35:20|207312.8|207162.8|207312|207162|207316.1|207166.1|207311.7|207161.7|20
1633062930000|2021-10-01 04:35:30|207312.5|207162.5|207317.1|207167.1|207318|207168|207312.5|207162.5|21
1633062940000|2021-10-01 04:35:40|207316.7|207166.7|207337.9|207187.9|207339|207189|207316.7|207166.7|25
1633062950000|2021-10-01 04:35:50|207338.3|207188.3|207319.6|207169.6|207338.3|207188.3|207312.3|207162.3|23
1633062960000|2021-10-01 04:36:00|207316.7|207166.7|207321|207171|207322.1|207172.1|207311.9|207161.9|25
1633062970000|2021-10-01 04:36:10|207320.4|207170.4|207335.1|207185.1|207337.7|207187.7|207320.4|207170.4|23
1633062980000|2021-10-01 04:36:20|207336.9|207186.9|207333.7|207183.7|207340.1|207190.1|207333.6|207183.6|24
1633062990000|2021-10-01 04:36:30|207331.2|207181.2|207327.2|207177.2|207334.7|207184.7|207327.2|207177.2|18
1633063000000|2021-10-01 04:36:40|207324.6|207174.6|207340.1|207190.1|207343.9|207193.9|207324.6|207174.6|28
1633063010000|2021-10-01 04:36:50|207340.8|207190.8|207333.2|207183.2|207343.4|207193.4|207332.9|207182.9|24
1633063020000|2021-10-01 04:37:00|207337.9|207187.9|207343|207193|207344.6|207194.6|207337.9|207187.9|24
1633063030000|2021-10-01 04:37:10|207342.9|207192.9|207348.9|207198.9|207350.2|207200.2|207341.5|207191.5|25
1633063040000|2021-10-01 04:37:20|207349.1|207199.1|207349.6|207199.6|207352.2|207202.2|207348|207198|23
1633063050000|2021-10-01 04:37:30|207349.7|207199.7|207351.4|207201.4|207351.4|207201.4|207349|207199|9
1633063060000|2021-10-01 04:37:40|207350.7|207200.7|207353.9|207203.9|207358.3|207208.3|207348.6|207198.6|19
1633063070000|2021-10-01 04:37:50|207355.1|207205.1|207355|207205|207356.6|207206.6|207351|207201|12
1633063080000|2021-10-01 04:38:00|207354.4|207204.4|207356.9|207206.9|207358.9|207208.9|207352.4|207202.4|8
1633063090000|2021-10-01 04:38:10|207358.2|207208.2|207350.3|207200.3|207358.2|207208.2|207350.1|207200.1|15
1633063100000|2021-10-01 04:38:20|207350.1|207200.1|207344|207194|207351.5|207201.5|207344|207194|13
1633063110000|2021-10-01 04:38:30|207345|207195|207346.2|207196.2|207349.9|207199.9|207342.1|207192.1|18
1633063120000|2021-10-01 04:38:40|207346|207196|207347.4|207197.4|207350.1|207200.1|207345|207195|15
1633063130000|2021-10-01 04:38:50|207349|207199|207347.8|207197.8|207349.5|207199.5|207346.3|207196.3|16
1633063140000|2021-10-01 04:39:00|207346.4|207196.4|207350.6|207200.6|207354.7|207204.7|207346.4|207196.4|15
1633063150000|2021-10-01 04:39:10|207350.5|207200.5|207348.8|207198.8|207354.5|207204.5|207348.8|207198.8|18
1633063160000|2021-10-01 04:39:20|207351.8|207201.8|207342.5|207192.5|207353.2|207203.2|207342.5|207192.5|19
1633063170000|2021-10-01 04:39:30|207342.4|207192.4|207342|207192|207342.8|207192.8|207341.5|207191.5|15
1633063180000|2021-10-01 04:39:40|207342.1|207192.1|207347|207197|207348.3|207198.3|207340.5|207190.5|14
1633063190000|2021-10-01 04:39:50|207348.2|207198.2|207347.8|207197.8|207352.6|207202.6|207344.1|207194.1|19
1633063200000|2021-10-01 04:40:00|207347.6|207197.6|207350.4|207200.4|207353.3|207203.3|207346.6|207196.6|23
1633063210000|2021-10-01 04:40:10|207349.5|207199.5|207346.6|207196.6|207350|207200|207346.6|207196.6|15
1633063220000|2021-10-01 04:40:20|207346.9|207196.9|207351.4|207201.4|207352.1|207202.1|207346.8|207196.8|8
1633063230000|2021-10-01 04:40:30|207344.8|207194.8|207349.4|207199.4|207349.4|207199.4|207344.8|207194.8|9
1633063240000|2021-10-01 04:40:40|207346.7|207196.7|207346|207196|207347.2|207197.2|207345.5|207195.5|9
1633063250000|2021-10-01 04:40:50|207346.8|207196.8|207339.2|207189.2|207349.1|207199.1|207337.4|207187.4|22
1633063260000|2021-10-01 04:41:00|207339.1|207189.1|207337.8|207187.8|207344|207194|207337.7|207187.7|16
1633063270000|2021-10-01 04:41:10|207336.8|207186.8|207339.5|207189.5|207341.6|207191.6|207336.8|207186.8|18
1633063280000|2021-10-01 04:41:20|207340|207190|207343.7|207193.7|207343.8|207193.8|207338.3|207188.3|15
1633063290000|2021-10-01 04:41:30|207342.3|207192.3|207340.4|207190.4|207346.7|207196.7|207336.9|207186.9|22
1633063300000|2021-10-01 04:41:40|207340.5|207190.5|207339.7|207189.7|207342.7|207192.7|207336.1|207186.1|18
1633063310000|2021-10-01 04:41:50|207337|207187|207343.7|207193.7|207343.7|207193.7|207335.3|207185.3|16
1633063320000|2021-10-01 04:42:00|207347.8|207197.8|207337.9|207187.9|207347.8|207197.8|207337.1|207187.1|21
1633063330000|2021-10-01 04:42:10|207338.4|207188.4|207324.3|207174.3|207338.6|207188.6|207320.9|207170.9|21
1633063340000|2021-10-01 04:42:20|207324.9|207174.9|207336.5|207186.5|207337.9|207187.9|207324.9|207174.9|13
1633063350000|2021-10-01 04:42:30|207331.5|207181.5|207337.8|207187.8|207339.7|207189.7|207331.5|207181.5|18
1633063360000|2021-10-01 04:42:40|207338.1|207188.1|207335.2|207185.2|207338.1|207188.1|207321.3|207171.3|22
1633063370000|2021-10-01 04:42:50|207335.4|207185.4|207335.2|207185.2|207335.4|207185.4|207333.5|207183.5|7
1633063380000|2021-10-01 04:43:00|207333.5|207183.5|207336.9|207186.9|207340.1|207190.1|207333.5|207183.5|17
1633063390000|2021-10-01 04:43:10|207337.6|207187.6|207337.1|207187.1|207337.6|207187.6|207334.1|207184.1|18
1633063400000|2021-10-01 04:43:20|207337.4|207187.4|207337.3|207187.3|207338.5|207188.5|207336.4|207186.4|11
1633063410000|2021-10-01 04:43:30|207337.7|207187.7|207336.3|207186.3|207341.1|207191.1|207335.2|207185.2|15
1633063420000|2021-10-01 04:43:40|207336.4|207186.4|207343.5|207193.5|207343.5|207193.5|207335.3|207185.3|16
1633063430000|2021-10-01 04:43:50|207342.5|207192.5|207345.2|207195.2|207345.2|207195.2|207338.9|207188.9|13
1633063440000|2021-10-01 04:44:00|207345.4|207195.4|207339.4|207189.4|207345.4|207195.4|207335.6|207185.6|18
1633063450000|2021-10-01 04:44:10|207339.5|207189.5|207338.2|207188.2|207347.7|207197.7|207336.1|207186.1|17
1633063460000|2021-10-01 04:44:20|207346.8|207196.8|207341|207191|207346.8|207196.8|207336.2|207186.2|13
1633063470000|2021-10-01 04:44:30|207341.7|207191.7|207338.3|207188.3|207342.3|207192.3|207338|207188|8
1633063480000|2021-10-01 04:44:40|207338.4|207188.4|207339.9|207189.9|207343|207193|207333.1|207183.1|19
1633063490000|2021-10-01 04:44:50|207339.7|207189.7|207291.7|207141.7|207339.7|207189.7|207277.4|207127.4|24
1633063500000|2021-10-01 04:45:00|207289.7|207139.7|207295.7|207145.7|207295.7|207145.7|207289.7|207139.7|14
1633063510000|2021-10-01 04:45:10|207295.4|207145.4|207305.8|207155.8|207308|207158|207292.1|207142.1|20
1633063520000|2021-10-01 04:45:20|207308.7|207158.7|207304.6|207154.6|207312.3|207162.3|207301.7|207151.7|30
1633063530000|2021-10-01 04:45:30|207302|207152|207307.7|207157.7|207313.5|207163.5|207302|207152|24
1633063540000|2021-10-01 04:45:40|207308.5|207158.5|207296.4|207146.4|207308.7|207158.7|207296|207146|19
1633063550000|2021-10-01 04:45:50|207297.1|207147.1|207295.7|207145.7|207302.5|207152.5|207287.6|207137.6|16
1633063560000|2021-10-01 04:46:00|207291.9|207141.9|207297|207147|207305.1|207155.1|207291.9|207141.9|20
1633063570000|2021-10-01 04:46:10|207296|207146|207296.4|207146.4|207299.5|207149.5|207294.6|207144.6|14
1633063580000|2021-10-01 04:46:20|207296.7|207146.7|207296.2|207146.2|207298.4|207148.4|207295.8|207145.8|14
1633063590000|2021-10-01 04:46:30|207296.1|207146.1|207294.9|207144.9|207299.7|207149.7|207290.4|207140.4|16
1633063600000|2021-10-01 04:46:40|207294.6|207144.6|207294.1|207144.1|207295.6|207145.6|207293.8|207143.8|10
1633063610000|2021-10-01 04:46:50|207294.6|207144.6|207295.6|207145.6|207296.9|207146.9|207294.6|207144.6|7
1633063620000|2021-10-01 04:47:00|207298.9|207148.9|207297.8|207147.8|207299.2|207149.2|207297.8|207147.8|9
1633063630000|2021-10-01 04:47:10|207295.3|207145.3|207276.4|207126.4|207296.3|207146.3|207274.7|207124.7|21
1633063640000|2021-10-01 04:47:20|207275.8|207125.8|207258|207108|207276.6|207126.6|207255.6|207105.6|25
1633063650000|2021-10-01 04:47:30|207258.6|207108.6|207251.7|207101.7|207259.5|207109.5|207249.5|207099.5|24
1633063660000|2021-10-01 04:47:40|207251.2|207101.2|207248.1|207098.1|207252|207102|207248.1|207098.1|12
1633063670000|2021-10-01 04:47:50|207248.4|207098.4|207255.9|207105.9|207255.9|207105.9|207248.4|207098.4|16
1633063680000|2021-10-01 04:48:00|207256.5|207106.5|207252.9|207102.9|207259.8|207109.8|207252.9|207102.9|21
1633063690000|2021-10-01 04:48:10|207255|207105|207248.8|207098.8|207255|207105|207238.5|207088.5|27
1633063700000|2021-10-01 04:48:20|207248.5|207098.5|207243.7|207093.7|207248.5|207098.5|207243.6|207093.6|24
1633063710000|2021-10-01 04:48:30|207244.1|207094.1|207245.8|207095.8|207245.8|207095.8|207243.1|207093.1|13
1633063720000|2021-10-01 04:48:40|207246.1|207096.1|207244.2|207094.2|207246.1|207096.1|207243.1|207093.1|8
1633063730000|2021-10-01 04:48:50|207244.6|207094.6|207241.6|207091.6|207245.3|207095.3|207240.9|207090.9|19
1633063740000|2021-10-01 04:49:00|207238.8|207088.8|207241.7|207091.7|207242.7|207092.7|207237.3|207087.3|20
1633063750000|2021-10-01 04:49:10|207241.2|207091.2|207244.7|207094.7|207244.9|207094.9|207241.2|207091.2|14
1633063760000|2021-10-01 04:49:20|207244.4|207094.4|207245.4|207095.4|207247|207097|207244.4|207094.4|10
1633063770000|2021-10-01 04:49:30|207240.2|207090.2|207243.8|207093.8|207244.2|207094.2|207240.2|207090.2|15
1633063780000|2021-10-01 04:49:40|207247.6|207097.6|207240.7|207090.7|207247.6|207097.6|207240.7|207090.7|10
1633063790000|2021-10-01 04:49:50|207241.1|207091.1|207243.8|207093.8|207243.8|207093.8|207238.9|207088.9|18
1633063800000|2021-10-01 04:50:00|207243.3|207093.3|207215.7|207065.7|207244|207094|207213.2|207063.2|22
1633063810000|2021-10-01 04:50:10|207213.9|207063.9|207213.3|207063.3|207216.3|207066.3|207212.7|207062.7|14
1633063820000|2021-10-01 04:50:20|207212.5|207062.5|207212.8|207062.8|207213.2|207063.2|207212|207062|14
1633063830000|2021-10-01 04:50:30|207213.1|207063.1|207212.1|207062.1|207214|207064|207211.7|207061.7|16
1633063840000|2021-10-01 04:50:40|207213.2|207063.2|207212.8|207062.8|207214.4|207064.4|207211.4|207061.4|16
1633063850000|2021-10-01 04:50:50|207212.6|207062.6|207212.6|207062.6|207213.5|207063.5|207212.6|207062.6|11
1633063860000|2021-10-01 04:51:00|207212.7|207062.7|207214.1|207064.1|207214.5|207064.5|207211.4|207061.4|18
1633063870000|2021-10-01 04:51:10|207214.3|207064.3|207215|207065|207215.2|207065.2|207213|207063|14
1633063880000|2021-10-01 04:51:20|207214.8|207064.8|207213.6|207063.6|207215.2|207065.2|207212.7|207062.7|19
1633063890000|2021-10-01 04:51:30|207213.5|207063.5|207216.7|207066.7|207216.8|207066.8|207213.5|207063.5|15
1633063900000|2021-10-01 04:51:40|207216.5|207066.5|207214.2|207064.2|207216.5|207066.5|207212.8|207062.8|8
1633063910000|2021-10-01 04:51:50|207215|207065|207214.2|207064.2|207215|207065|207213.1|207063.1|16
1633063920000|2021-10-01 04:52:00|207214.1|207064.1|207214|207064|207218.4|207068.4|207213.1|207063.1|19
1633063930000|2021-10-01 04:52:10|207213.4|207063.4|207212.9|207062.9|207215|207065|207211.6|207061.6|17
1633063940000|2021-10-01 04:52:20|207212.7|207062.7|207200.6|207050.6|207212.7|207062.7|207195.8|207045.8|20
1633063950000|2021-10-01 04:52:30|207197.8|207047.8|207176.6|207026.6|207201.4|207051.4|207170.3|207020.3|25
1633063960000|2021-10-01 04:52:40|207176.1|207026.1|207175.9|207025.9|207179.8|207029.8|207173.4|207023.4|17
1633063970000|2021-10-01 04:52:50|207176|207026|207157.4|207007.4|207176|207026|207151.8|207001.8|19
1633063980000|2021-10-01 04:53:00|207157.2|207007.2|207152|207002|207157.2|207007.2|207151|207001|19
1633063990000|2021-10-01 04:53:10|207153.1|207003.1|207133.3|206983.3|207153.7|207003.7|207132|206982|22
1633064000000|2021-10-01 04:53:20|207133.8|206983.8|207139.9|206989.9|207144.2|206994.2|207132.7|206982.7|21
1633064010000|2021-10-01 04:53:30|207138.4|206988.4|207152.5|207002.5|207153|207003|207134.4|206984.4|24
1633064020000|2021-10-01 04:53:40|207154|207004|207149.9|206999.9|207154|207004|207149.7|206999.7|7
1633064030000|2021-10-01 04:53:50|207151.3|207001.3|207139.2|206989.2|207151.4|207001.4|207133.2|206983.2|25
1633064040000|2021-10-01 04:54:00|207140.4|206990.4|207139.3|206989.3|207140.4|206990.4|207136.8|206986.8|19
1633064050000|2021-10-01 04:54:10|207138.6|206988.6|207142.7|206992.7|207143.3|206993.3|207137.2|206987.2|19
1633064060000|2021-10-01 04:54:20|207141.7|206991.7|207134|206984|207152.6|207002.6|207096.9|206946.9|22
1633064070000|2021-10-01 04:54:30|207130|206980|207136|206986|207136.4|206986.4|207130|206980|19
1633064080000|2021-10-01 04:54:40|207135.4|206985.4|207131.6|206981.6|207136|206986|207131.2|206981.2|17
1633064090000|2021-10-01 04:54:50|207131.9|206981.9|207132.1|206982.1|207136.1|206986.1|207131.3|206981.3|17
1633064100000|2021-10-01 04:55:00|207135.1|206985.1|207133.7|206983.7|207136.6|206986.6|207132.1|206982.1|16
1633064110000|2021-10-01 04:55:10|207133.2|206983.2|207135.4|206985.4|207136.2|206986.2|207131.3|206981.3|16
1633064120000|2021-10-01 04:55:20|207135.5|206985.5|207131.4|206981.4|207135.5|206985.5|207128.5|206978.5|17
1633064130000|2021-10-01 04:55:30|207130.8|206980.8|207132.3|206982.3|207133.5|206983.5|207128.9|206978.9|16
1633064140000|2021-10-01 04:55:40|207132.5|206982.5|207156.4|207006.4|207162.6|207012.6|207130.3|206980.3|18
1633064150000|2021-10-01 04:55:50|207161.3|207011.3|207151.1|207001.1|207161.7|207011.7|207150|207000|14
1633064160000|2021-10-01 04:56:00|207152.9|207002.9|207154.9|207004.9|207155.9|207005.9|207149.1|206999.1|17
1633064170000|2021-10-01 04:56:10|207154.8|207004.8|207158.7|207008.7|207159.3|207009.3|207154.8|207004.8|14
1633064180000|2021-10-01 04:56:20|207158.9|207008.9|207153.5|207003.5|207158.9|207008.9|207152.7|207002.7|11
1633064190000|2021-10-01 04:56:30|207154.2|207004.2|207143.8|206993.8|207154.2|207004.2|207132.6|206982.6|19
1633064200000|2021-10-01 04:56:40|207140.5|206990.5|207141.3|206991.3|207143.3|206993.3|207137.3|206987.3|24
1633064210000|2021-10-01 04:56:50|207141.8|206991.8|207133.8|206983.8|207143.2|206993.2|207129.5|206979.5|20
1633064220000|2021-10-01 04:57:00|207136.7|206986.7|207125.1|206975.1|207136.7|206986.7|207125.1|206975.1|23
1633064230000|2021-10-01 04:57:10|207127.4|206977.4|207134|206984|207134|206984|207123.3|206973.3|17
1633064240000|2021-10-01 04:57:20|207132.7|206982.7|207127.4|206977.4|207134.5|206984.5|207120.4|206970.4|29
1633064250000|2021-10-01 04:57:30|207126.8|206976.8|207132|206982|207134.4|206984.4|207121.4|206971.4|23
1633064260000|2021-10-01 04:57:40|207132.6|206982.6|207131.4|206981.4|207133.1|206983.1|207120.3|206970.3|18
1633064270000|2021-10-01 04:57:50|207130.8|206980.8|207125.6|206975.6|207134.1|206984.1|207125.6|206975.6|22
1633064280000|2021-10-01 04:58:00|207126|206976|207127.3|206977.3|207128.6|206978.6|207126|206976|17
1633064290000|2021-10-01 04:58:10|207127.8|206977.8|207123.9|206973.9|207128.5|206978.5|207123.8|206973.8|23
1633064300000|2021-10-01 04:58:20|207121.5|206971.5|207086.8|206936.8|207121.5|206971.5|207080.4|206930.4|27
1633064310000|2021-10-01 04:58:30|207089.1|206939.1|207087.2|206937.2|207092.4|206942.4|207085.8|206935.8|25
1633064320000|2021-10-01 04:58:40|207087.3|206937.3|207091.8|206941.8|207092.3|206942.3|207086.8|206936.8|16
1633064330000|2021-10-01 04:58:50|207091.3|206941.3|207107.2|206957.2|207107.8|206957.8|207084.9|206934.9|26
1633064340000|2021-10-01 04:59:00|207104.5|206954.5|207114.5|206964.5|207118.7|206968.7|207100.8|206950.8|20
1633064350000|2021-10-01 04:59:10|207114.3|206964.3|207115.1|206965.1|207116.1|206966.1|207114.3|206964.3|6
1633064360000|2021-10-01 04:59:20|207115.9|206965.9|207111.5|206961.5|207117|206967|207111.2|206961.2|18
1633064370000|2021-10-01 04:59:30|207114.2|206964.2|207115|206965|207115|206965|207111.4|206961.4|16
1633064380000|2021-10-01 04:59:40|207112.8|206962.8|207111.3|206961.3|207115|206965|207104.3|206954.3|18
1633064390000|2021-10-01 04:59:50|207110.4|206960.4|207108.8|206958.8|207110.5|206960.5|207106.2|206956.2|16
1633064400000|2021-10-01 05:00:00|207108.9|206958.9|207116.1|206966.1|207117.3|206967.3|207106.5|206956.5|26
1633064410000|2021-10-01 05:00:10|207115.9|206965.9|207112.5|206962.5|207115.9|206965.9|207109.5|206959.5|18
1633064420000|2021-10-01 05:00:20|207110.6|206960.6|207112.4|206962.4|207113.3|206963.3|207110.1|206960.1|17
1633064430000|2021-10-01 05:00:30|207113.4|206963.4|207114.3|206964.3|207114.3|206964.3|207110.9|206960.9|12
1633064440000|2021-10-01 05:00:40|207114|206964|207112.5|206962.5|207114.8|206964.8|207112.5|206962.5|9
1633064450000|2021-10-01 05:00:50|207113.5|206963.5|207112.5|206962.5|207115.7|206965.7|207112.2|206962.2|16
1633064460000|2021-10-01 05:01:00|207112.3|206962.3|207113.4|206963.4|207115.9|206965.9|207111|206961|15
1633064470000|2021-10-01 05:01:10|207114.2|206964.2|207116|206966|207117.9|206967.9|207113.4|206963.4|19
1633064480000|2021-10-01 05:01:20|207117.4|206967.4|207117.1|206967.1|207118.5|206968.5|207115.3|206965.3|14
1633064490000|2021-10-01 05:01:30|207117.2|206967.2|207118.5|206968.5|207119.2|206969.2|207116.4|206966.4|19
1633064500000|2021-10-01 05:01:40|207118.4|206968.4|207116.2|206966.2|207120.1|206970.1|207116.2|206966.2|14
1633064510000|2021-10-01 05:01:50|207118.7|206968.7|207120.6|206970.6|207121.4|206971.4|207118.7|206968.7|11
1633064520000|2021-10-01 05:02:00|207120.4|206970.4|207119.4|206969.4|207120.4|206970.4|207118.7|206968.7|7
1633064530000|2021-10-01 05:02:10|207118.9|206968.9|207118.8|206968.8|207120.4|206970.4|207117|206967|16
1633064540000|2021-10-01 05:02:20|207118|206968|207126.7|206976.7|207130|206980|207118|206968|26
1633064550000|2021-10-01 05:02:30|207124.4|206974.4|207133.6|206983.6|207134.4|206984.4|207124.4|206974.4|21
1633064560000|2021-10-01 05:02:40|207133.8|206983.8|207135.6|206985.6|207143.5|206993.5|207128.6|206978.6|29
1633064570000|2021-10-01 05:02:50|207137.1|206987.1|207133.9|206983.9|207138.7|206988.7|207133.5|206983.5|21
1633064580000|2021-10-01 05:03:00|207134.7|206984.7|207128.3|206978.3|207136|206986|207123.7|206973.7|26
1633064590000|2021-10-01 05:03:10|207127.9|206977.9|207132.9|206982.9|207133.3|206983.3|207125.9|206975.9|26
1633064600000|2021-10-01 05:03:20|207134.1|206984.1|207133.5|206983.5|207134.6|206984.6|207124.4|206974.4|29
1633064610000|2021-10-01 05:03:30|207133.3|206983.3|207154.8|207004.8|207160.7|207010.7|207132.1|206982.1|22
1633064620000|2021-10-01 05:03:40|207157.6|207007.6|207161.9|207011.9|207163.6|207013.6|207157.6|207007.6|16
1633064630000|2021-10-01 05:03:50|207161.8|207011.8|207156.2|207006.2|207161.8|207011.8|207156.2|207006.2|20
1633064640000|2021-10-01 05:04:00|207157.9|207007.9|207124.5|206974.5|207157.9|207007.9|207124.5|206974.5|22
1633064650000|2021-10-01 05:04:10|207126.2|206976.2|207135.4|206985.4|207139.9|206989.9|207122.3|206972.3|27
1633064660000|2021-10-01 05:04:20|207135.7|206985.7|207159.9|207009.9|207159.9|207009.9|207130.3|206980.3|21
1633064670000|2021-10-01 05:04:30|207150.1|207000.1|207154.9|207004.9|207162.2|207012.2|207150.1|207000.1|18
1633064680000|2021-10-01 05:04:40|207154.4|207004.4|207161.8|207011.8|207161.8|207011.8|207154.4|207004.4|11
1633064690000|2021-10-01 05:04:50|207161.2|207011.2|207160.7|207010.7|207161.5|207011.5|207158.9|207008.9|15
1633064700000|2021-10-01 05:05:00|207162.1|207012.1|207161.8|207011.8|207164.4|207014.4|207161.7|207011.7|27
1633064710000|2021-10-01 05:05:10|207162.6|207012.6|207174.1|207024.1|207181.1|207031.1|207162.6|207012.6|27
1633064720000|2021-10-01 05:05:20|207198|207048|207204.4|207054.4|207206.2|207056.2|207198|207048|28
1633064730000|2021-10-01 05:05:30|207203.6|207053.6|207204.9|207054.9|207206.9|207056.9|207203.6|207053.6|18
1633064740000|2021-10-01 05:05:40|207204.7|207054.7|207206.6|207056.6|207206.6|207056.6|207204.7|207054.7|15
1633064750000|2021-10-01 05:05:50|207206.2|207056.2|207203.4|207053.4|207209.6|207059.6|207201.2|207051.2|21
1633064760000|2021-10-01 05:06:00|207200.5|207050.5|207205.7|207055.7|207205.7|207055.7|207200.5|207050.5|21
1633064770000|2021-10-01 05:06:10|207205.1|207055.1|207203|207053|207206.6|207056.6|207201.9|207051.9|17
1633064780000|2021-10-01 05:06:20|207203.3|207053.3|207206|207056|207206.3|207056.3|207203.3|207053.3|14
1633064790000|2021-10-01 05:06:30|207206.4|207056.4|207204.1|207054.1|207206.4|207056.4|207203.7|207053.7|13
1633064800000|2021-10-01 05:06:40|207204.4|207054.4|207200.9|207050.9|207204.9|207054.9|207198.8|207048.8|18
1633064810000|2021-10-01 05:06:50|207201.1|207051.1|207203.3|207053.3|207207.3|207057.3|207201.1|207051.1|21
1633064820000|2021-10-01 05:07:00|207204.3|207054.3|207201.8|207051.8|207205.4|207055.4|207201.8|207051.8|22
1633064830000|2021-10-01 05:07:10|207202.5|207052.5|207200.9|207050.9|207202.5|207052.5|207200.3|207050.3|11
1633064840000|2021-10-01 05:07:20|207201.2|207051.2|207201.7|207051.7|207201.7|207051.7|207199.2|207049.2|15
1633064850000|2021-10-01 05:07:30|207200.6|207050.6|207204.6|207054.6|207205.6|207055.6|207200.4|207050.4|22
1633064860000|2021-10-01 05:07:40|207204.7|207054.7|207205.8|207055.8|207206.9|207056.9|207204|207054|18
1633064870000|2021-10-01 05:07:50|207205.6|207055.6|207204.6|207054.6|207207.1|207057.1|207204.6|207054.6|14
1633064880000|2021-10-01 05:08:00|207204.7|207054.7|207205.8|207055.8|207205.9|207055.9|207204.2|207054.2|9
1633064890000|2021-10-01 05:08:10|207204|207054|207202.1|207052.1|207204.6|207054.6|207201|207051|23
1633064900000|2021-10-01 05:08:20|207202.3|207052.3|207199.2|207049.2|207203.8|207053.8|207197.6|207047.6|16
1633064910000|2021-10-01 05:08:30|207199.8|207049.8|207205.3|207055.3|207205.3|207055.3|207199.5|207049.5|14
1633064920000|2021-10-01 05:08:40|207205.5|207055.5|207204.9|207054.9|207207.4|207057.4|207203.4|207053.4|18
1633064930000|2021-10-01 05:08:50|207204.2|207054.2|207204.4|207054.4|207205.6|207055.6|207203.2|207053.2|17
1633064940000|2021-10-01 05:09:00|207205.1|207055.1|207205.4|207055.4|207205.8|207055.8|207205|207055|15
1633064950000|2021-10-01 05:09:10|207205.5|207055.5|207203.7|207053.7|207205.6|207055.6|207203.7|207053.7|14
1633064960000|2021-10-01 05:09:20|207203.6|207053.6|207203|207053|207204.4|207054.4|207203|207053|7
1633064970000|2021-10-01 05:09:30|207203.7|207053.7|207204.6|207054.6|207205.8|207055.8|207202.6|207052.6|16
1633064980000|2021-10-01 05:09:40|207203.3|207053.3|207211.2|207061.2|207211.2|207061.2|207202.5|207052.5|21
1633064990000|2021-10-01 05:09:50|207207.9|207057.9|207207.5|207057.5|207211.9|207061.9|207206.6|207056.6|12
1633065000000|2021-10-01 05:10:00|207207.4|207057.4|207211.2|207061.2|207211.2|207061.2|207207.4|207057.4|14
1633065010000|2021-10-01 05:10:10|207210.8|207060.8|207211.1|207061.1|207211.1|207061.1|207208.5|207058.5|14
1633065020000|2021-10-01 05:10:20|207210.6|207060.6|207207.8|207057.8|207211.2|207061.2|207207.7|207057.7|13
1633065030000|2021-10-01 05:10:30|207209|207059|207208.2|207058.2|207211.5|207061.5|207207.7|207057.7|13
1633065040000|2021-10-01 05:10:40|207210.6|207060.6|207211|207061|207211|207061|207205.8|207055.8|17
1633065050000|2021-10-01 05:10:50|207210.6|207060.6|207213.6|207063.6|207213.6|207063.6|207209.3|207059.3|11
1633065060000|2021-10-01 05:11:00|207214.5|207064.5|207213.1|207063.1|207215|207065|207212|207062|27
1633065070000|2021-10-01 05:11:10|207213.3|207063.3|207213.9|207063.9|207214.4|207064.4|207212.7|207062.7|17
1633065080000|2021-10-01 05:11:20|207214.1|207064.1|207210.3|207060.3|207214.1|207064.1|207210.2|207060.2|12
1633065090000|2021-10-01 05:11:30|207210.6|207060.6|207210.2|207060.2|207210.6|207060.6|207207.6|207057.6|20
1633065100000|2021-10-01 05:11:40|207208.9|207058.9|207210.4|207060.4|207211.6|207061.6|207208.4|207058.4|21
1633065110000|2021-10-01 05:11:50|207210.3|207060.3|207208.7|207058.7|207212.3|207062.3|207208.7|207058.7|17
1633065120000|2021-10-01 05:12:00|207209|207059|207205.9|207055.9|207209|207059|207202.4|207052.4|21
1633065130000|2021-10-01 05:12:10|207206.4|207056.4|207204.6|207054.6|207207|207057|207202.6|207052.6|10
1633065140000|2021-10-01 05:12:20|207205.3|207055.3|207204.3|207054.3|207206|207056|207203.3|207053.3|10
1633065150000|2021-10-01 05:12:30|207208.8|207058.8|207208.5|207058.5|207209|207059|207203.3|207053.3|10
1633065160000|2021-10-01 05:12:40|207210.1|207060.1|207207.7|207057.7|207211.2|207061.2|207204.9|207054.9|15
1633065170000|2021-10-01 05:12:50|207207.9|207057.9|207205.8|207055.8|207210.2|207060.2|207205.4|207055.4|13
1633065180000|2021-10-01 05:13:00|207206.1|207056.1|207206.2|207056.2|207206.2|207056.2|207203.6|207053.6|17
1633065190000|2021-10-01 05:13:10|207206.3|207056.3|207204.5|207054.5|207206.6|207056.6|207204.5|207054.5|6
1633065200000|2021-10-01 05:13:20|207205.1|207055.1|207205.9|207055.9|207206.3|207056.3|207202.4|207052.4|22
1633065210000|2021-10-01 05:13:30|207203.5|207053.5|207206.4|207056.4|207208.3|207058.3|207203.1|207053.1|23
1633065220000|2021-10-01 05:13:40|207204.2|207054.2|207204.6|207054.6|207204.9|207054.9|207203|207053|13
1633065230000|2021-10-01 05:13:50|207204.7|207054.7|207203.3|207053.3|207204.7|207054.7|207202.4|207052.4|15
1633065240000|2021-10-01 05:14:00|207203|207053|207200.8|207050.8|207203.4|207053.4|207200.2|207050.2|15
1633065250000|2021-10-01 05:14:10|207200.7|207050.7|207201.9|207051.9|207202.6|207052.6|207200.6|207050.6|9
1633065260000|2021-10-01 05:14:20|207202|207052|207201.8|207051.8|207203.3|207053.3|207201.1|207051.1|12
1633065270000|2021-10-01 05:14:30|207202.3|207052.3|207199.3|207049.3|207202.4|207052.4|207198.1|207048.1|16
1633065280000|2021-10-01 05:14:40|207199.8|207049.8|207200.5|207050.5|207202|207052|207198.5|207048.5|18
1633065290000|2021-10-01 05:14:50|207200.4|207050.4|207204.5|207054.5|207207.2|207057.2|207200.4|207050.4|19
1633065300000|2021-10-01 05:15:00|207205.7|207055.7|207206.8|207056.8|207209.2|207059.2|207204.2|207054.2|23
1633065310000|2021-10-01 05:15:10|207207.1|207057.1|207207.8|207057.8|207207.8|207057.8|207207|207057|8
1633065320000|2021-10-01 05:15:20|207205.4|207055.4|207204|207054|207207.1|207057.1|207202.5|207052.5|14
1633065330000|2021-10-01 05:15:30|207204.5|207054.5|207198.3|207048.3|207204.5|207054.5|207196.5|207046.5|26
1633065340000|2021-10-01 05:15:40|207199.1|207049.1|207196.4|207046.4|207199.4|207049.4|207194.7|207044.7|15
1633065350000|2021-10-01 05:15:50|207197.7|207047.7|207195.9|207045.9|207197.7|207047.7|207193.7|207043.7|10
1633065360000|2021-10-01 05:16:00|207194.8|207044.8|207200.9|207050.9|207200.9|207050.9|207194.8|207044.8|18
1633065370000|2021-10-01 05:16:10|207200.8|207050.8|207190.4|207040.4|207200.8|207050.8|207184|207034|23
1633065380000|2021-10-01 05:16:20|207190.1|207040.1|207201.9|207051.9|207204.1|207054.1|207189.9|207039.9|20
1633065390000|2021-10-01 05:16:30|207197.9|207047.9|207187|207037|207201|207051|207182.4|207032.4|21
1633065400000|2021-10-01 05:16:40|207187.2|207037.2|207192|207042|207192|207042|207185.6|207035.6|17
1633065410000|2021-10-01 05:16:50|207195.3|207045.3|207192.4|207042.4|207200.1|207050.1|207188.3|207038.3|26
1633065420000|2021-10-01 05:17:00|207189.4|207039.4|207197.6|207047.6|207203|207053|207189.4|207039.4|26
1633065430000|2021-10-01 05:17:10|207197.1|207047.1|207191.3|207041.3|207198.8|207048.8|207183.9|207033.9|28
1633065440000|2021-10-01 05:17:20|207188.5|207038.5|207186|207036|207189|207039|207184.7|207034.7|20
1633065450000|2021-10-01 05:17:30|207188.4|207038.4|207149.2|206999.2|207188.4|207038.4|207147.4|206997.4|22
1633065460000|2021-10-01 05:17:40|207149|206999|207148.3|206998.3|207150.2|207000.2|207144.7|206994.7|11
1633065470000|2021-10-01 05:17:50|207148.5|206998.5|207149.4|206999.4|207149.6|206999.6|207147|206997|13
1633065480000|2021-10-01 05:18:00|207151.5|207001.5|207154.9|207004.9|207156|207006|207149.3|206999.3|20
1633065490000|2021-10-01 05:18:10|207155.3|207005.3|207159.6|207009.6|207161.4|207011.4|207150|207000|21
1633065500000|2021-10-01 05:18:20|207159.9|207009.9|207156.5|207006.5|207159.9|207009.9|207156.4|207006.4|14
1633065510000|2021-10-01 05:18:30|207156.6|207006.6|207156.3|207006.3|207156.7|207006.7|207154.4|207004.4|17
1633065520000|2021-10-01 05:18:40|207154.7|207004.7|207156.9|207006.9|207156.9|207006.9|207154.4|207004.4|16
1633065530000|2021-10-01 05:18:50|207156.7|207006.7|207153.9|207003.9|207156.8|207006.8|207153.9|207003.9|18
1633065540000|2021-10-01 05:19:00|207152.2|207002.2|207156.8|207006.8|207158|207008|207151.7|207001.7|15
1633065550000|2021-10-01 05:19:10|207156.6|207006.6|207156.3|207006.3|207156.9|207006.9|207153.6|207003.6|9
1633065560000|2021-10-01 05:19:20|207156.7|207006.7|207160.5|207010.5|207173.9|207023.9|207153.3|207003.3|24
1633065570000|2021-10-01 05:19:30|207162.4|207012.4|207159.4|207009.4|207164.6|207014.6|207153.2|207003.2|16
1633065580000|2021-10-01 05:19:40|207158.9|207008.9|207157.2|207007.2|207159|207009|207156|207006|11
1633065590000|2021-10-01 05:19:50|207157.5|207007.5|207155.6|207005.6|207158.2|207008.2|207154.6|207004.6|9
1633065600000|2021-10-01 05:20:00|207156|207006|207153.1|207003.1|207157.1|207007.1|207151.5|207001.5|18
1633065610000|2021-10-01 05:20:10|207153.9|207003.9|207155.5|207005.5|207155.7|207005.7|207151.1|207001.1|10
1633065620000|2021-10-01 05:20:20|207155.2|207005.2|207152.8|207002.8|207155.3|207005.3|207152.3|207002.3|6
1633065630000|2021-10-01 05:20:30|207153.6|207003.6|207154.4|207004.4|207156.9|207006.9|207150.9|207000.9|14
1633065640000|2021-10-01 05:20:40|207154.3|207004.3|207155.9|207005.9|207161.2|207011.2|207153.8|207003.8|13
1633065650000|2021-10-01 05:20:50|207157.6|207007.6|207155.5|207005.5|207159.4|207009.4|207152.4|207002.4|26
1633065660000|2021-10-01 05:21:00|207155.8|207005.8|207153.8|207003.8|207156.5|207006.5|207153|207003|15
1633065670000|2021-10-01 05:21:10|207153.7|207003.7|207155.9|207005.9|207155.9|207005.9|207151.4|207001.4|10
1633065680000|2021-10-01 05:21:20|207152.9|207002.9|207153.1|207003.1|207155.3|207005.3|207152.5|207002.5|13
1633065690000|2021-10-01 05:21:30|207153|207003|207154.9|207004.9|207157|207007|207153|207003|15
1633065700000|2021-10-01 05:21:40|207155|207005|207154.8|207004.8|207156.3|207006.3|207152.6|207002.6|20
1633065710000|2021-10-01 05:21:50|207155.7|207005.7|207154.4|207004.4|207156.4|207006.4|207154.4|207004.4|13
1633065720000|2021-10-01 05:22:00|207155.6|207005.6|207157|207007|207157|207007|207151.9|207001.9|11
1633065730000|2021-10-01 05:22:10|207156.4|207006.4|207157.6|207007.6|207161.2|207011.2|207155.5|207005.5|11
1633065740000|2021-10-01 05:22:20|207157.9|207007.9|207149.2|206999.2|207157.9|207007.9|207149.2|206999.2|15
1633065750000|2021-10-01 05:22:30|207153.5|207003.5|207156.8|207006.8|207157.7|207007.7|207151.4|207001.4|16
1633065760000|2021-10-01 05:22:40|207156.3|207006.3|207151|207001|207157.6|207007.6|207151|207001|10
1633065770000|2021-10-01 05:22:50|207151.1|207001.1|207159.2|207009.2|207159.7|207009.7|207151.1|207001.1|11
1633065780000|2021-10-01 05:23:00|207158.1|207008.1|207158|207008|207162.5|207012.5|207158|207008|13
1633065790000|2021-10-01 05:23:10|207158.1|207008.1|207158.9|207008.9|207159.4|207009.4|207154.2|207004.2|19
1633065800000|2021-10-01 05:23:20|207159.3|207009.3|207162.9|207012.9|207163.2|207013.2|207159.3|207009.3|20
1633065810000|2021-10-01 05:23:30|207162.8|207012.8|207161.7|207011.7|207162.8|207012.8|207161.6|207011.6|10
1633065820000|2021-10-01 05:23:40|207157.8|207007.8|207159.8|207009.8|207161.7|207011.7|207157.8|207007.8|8
1633065830000|2021-10-01 05:23:50|207160.5|207010.5|207163.5|207013.5|207163.8|207013.8|207160.5|207010.5|13
1633065840000|2021-10-01 05:24:00|207163.4|207013.4|207152.3|207002.3|207164|207014|207151|207001|21
1633065850000|2021-10-01 05:24:10|207154.5|207004.5|207160.3|207010.3|207160.8|207010.8|207154.5|207004.5|11
1633065860000|2021-10-01 05:24:20|207159.6|207009.6|207164.4|207014.4|207164.4|207014.4|207152.9|207002.9|23
1633065870000|2021-10-01 05:24:30|207164.5|207014.5|207163.2|207013.2|207167.3|207017.3|207163.2|207013.2|18
1633065880000|2021-10-01 05:24:40|207163|207013|207161.9|207011.9|207163.6|207013.6|207160.3|207010.3|14
1633065890000|2021-10-01 05:24:50|207162|207012|207161.7|207011.7|207163.6|207013.6|207161.7|207011.7|12
1633065900000|2021-10-01 05:25:00|207160.9|207010.9|207161.7|207011.7|207164.4|207014.4|207159.2|207009.2|19
1633065910000|2021-10-01 05:25:10|207162|207012|207162.6|207012.6|207166.2|207016.2|207160.7|207010.7|27
1633065920000|2021-10-01 05:25:20|207162.9|207012.9|207171.1|207021.1|207173.6|207023.6|207162.8|207012.8|16
1633065930000|2021-10-01 05:25:30|207170.3|207020.3|207167.3|207017.3|207171.1|207021.1|207164.5|207014.5|16
1633065940000|2021-10-01 05:25:40|207166.9|207016.9|207169|207019|207169.9|207019.9|207165.3|207015.3|20
1633065950000|2021-10-01 05:25:50|207168.6|207018.6|207163.7|207013.7|207169.4|207019.4|207162.4|207012.4|15
1633065960000|2021-10-01 05:26:00|207163.6|207013.6|207159.8|207009.8|207167.7|207017.7|207158.5|207008.5|24
1633065970000|2021-10-01 05:26:10|207160.5|207010.5|207137.2|206987.2|207162|207012|207134.3|206984.3|15
1633065980000|2021-10-01 05:26:20|207135.2|206985.2|207131.7|206981.7|207135.2|206985.2|207127.7|206977.7|20
1633065990000|2021-10-01 05:26:30|207131.9|206981.9|207131.8|206981.8|207132.9|206982.9|207131.2|206981.2|12
1633066000000|2021-10-01 05:26:40|207131.4|206981.4|207127.5|206977.5|207131.4|206981.4|207124.4|206974.4|12
1633066010000|2021-10-01 05:26:50|207127.8|206977.8|207134.7|206984.7|207134.7|206984.7|207125.8|206975.8|20
1633066020000|2021-10-01 05:27:00|207134.6|206984.6|207147.8|206997.8|207147.8|206997.8|207128.6|206978.6|24
1633066030000|2021-10-01 05:27:10|207148.2|206998.2|207157.7|207007.7|207165|207015|207148.2|206998.2|20
1633066040000|2021-10-01 05:27:20|207157.9|207007.9|207157.6|207007.6|207158.9|207008.9|207156.9|207006.9|13
1633066050000|2021-10-01 05:27:30|207157.7|207007.7|207157.1|207007.1|207158.2|207008.2|207154.6|207004.6|17
1633066060000|2021-10-01 05:27:40|207158|207008|207158.8|207008.8|207160.7|207010.7|207157.8|207007.8|13
1633066070000|2021-10-01 05:27:50|207158.6|207008.6|207159.6|207009.6|207160.5|207010.5|207158.5|207008.5|11
1633066080000|2021-10-01 05:28:00|207155|207005|207154.9|207004.9|207156.4|207006.4|207152.9|207002.9|17
1633066090000|2021-10-01 05:28:10|207157|207007|207158.5|207008.5|207161.2|207011.2|207157|207007|17
1633066100000|2021-10-01 05:28:20|207158|207008|207159.6|207009.6|207160.1|207010.1|207157.6|207007.6|10
1633066110000|2021-10-01 05:28:30|207158.6|207008.6|207162.6|207012.6|207163.5|207013.5|207155.9|207005.9|19
1633066120000|2021-10-01 05:28:40|207162.7|207012.7|207162.5|207012.5|207165.8|207015.8|207161.8|207011.8|15
1633066130000|2021-10-01 05:28:50|207163.3|207013.3|207160.8|207010.8|207165.1|207015.1|207160.8|207010.8|18
1633066140000|2021-10-01 05:29:00|207162|207012|207164.6|207014.6|207164.6|207014.6|207161.7|207011.7|15
1633066150000|2021-10-01 05:29:10|207164.3|207014.3|207165.2|207015.2|207165.4|207015.4|207163.6|207013.6|13
1633066160000|2021-10-01 05:29:20|207165.1|207015.1|207163.4|207013.4|207166|207016|207163.4|207013.4|15
1633066170000|2021-10-01 05:29:30|207163.6|207013.6|207160.1|207010.1|207163.8|207013.8|207159.9|207009.9|19
1633066180000|2021-10-01 05:29:40|207161.9|207011.9|207163.6|207013.6|207165.1|207015.1|207160.6|207010.6|21
1633066190000|2021-10-01 05:29:50|207163.8|207013.8|207163.9|207013.9|207164.4|207014.4|207162.4|207012.4|14
1633066200000|2021-10-01 05:30:00|207163.7|207013.7|207163.1|207013.1|207163.7|207013.7|207161|207011|19
1633066210000|2021-10-01 05:30:10|207162.5|207012.5|207162.4|207012.4|207163.4|207013.4|207161.5|207011.5|12
1633066220000|2021-10-01 05:30:20|207162.6|207012.6|207162|207012|207163.4|207013.4|207160.6|207010.6|13
1633066230000|2021-10-01 05:30:30|207161.7|207011.7|207164.4|207014.4|207165|207015|207161.7|207011.7|17
1633066240000|2021-10-01 05:30:40|207165.2|207015.2|207162.5|207012.5|207165.2|207015.2|207162.4|207012.4|10
1633066250000|2021-10-01 05:30:50|207162.4|207012.4|207159.7|207009.7|207163|207013|207159.7|207009.7|13
1633066260000|2021-10-01 05:31:00|207161.7|207011.7|207161.2|207011.2|207162.9|207012.9|207160.3|207010.3|13
1633066270000|2021-10-01 05:31:10|207161.7|207011.7|207161.8|207011.8|207162.6|207012.6|207161.1|207011.1|8
1633066280000|2021-10-01 05:31:20|207161.5|207011.5|207162|207012|207162.6|207012.6|207160.5|207010.5|11
1633066290000|2021-10-01 05:31:30|207162.1|207012.1|207161.4|207011.4|207162.1|207012.1|207161.4|207011.4|5
1633066300000|2021-10-01 05:31:40|207161.6|207011.6|207156.2|207006.2|207162.5|207012.5|207156.2|207006.2|6
1633066310000|2021-10-01 05:31:50|207156.7|207006.7|207162.1|207012.1|207163.2|207013.2|207156.6|207006.6|8
1633066320000|2021-10-01 05:32:00|207162.9|207012.9|207160|207010|207163.1|207013.1|207158.2|207008.2|13
1633066330000|2021-10-01 05:32:10|207162|207012|207160.1|207010.1|207163.6|207013.6|207160.1|207010.1|13
1633066340000|2021-10-01 05:32:20|207160|207010|207161|207011|207161.5|207011.5|207153.7|207003.7|11
1633066350000|2021-10-01 05:32:30|207160.3|207010.3|207159.3|207009.3|207161.2|207011.2|207158.1|207008.1|19
1633066360000|2021-10-01 05:32:40|207158.9|207008.9|207157.5|207007.5|207159.7|207009.7|207157.5|207007.5|11
1633066370000|2021-10-01 05:32:50|207158.2|207008.2|207157.5|207007.5|207160.7|207010.7|207156.5|207006.5|15
1633066380000|2021-10-01 05:33:00|207157.8|207007.8|207160.2|207010.2|207163.6|207013.6|207157.5|207007.5|17
1633066390000|2021-10-01 05:33:10|207159.7|207009.7|207158.3|207008.3|207160|207010|207157.9|207007.9|17
1633066400000|2021-10-01 05:33:20|207158.8|207008.8|207160.9|207010.9|207162.4|207012.4|207158.1|207008.1|17
1633066410000|2021-10-01 05:33:30|207161.4|207011.4|207161.4|207011.4|207163.1|207013.1|207160.7|207010.7|8
1633066420000|2021-10-01 05:33:40|207161.5|207011.5|207157.8|207007.8|207161.5|207011.5|207157.4|207007.4|10
1633066430000|2021-10-01 05:33:50|207160.3|207010.3|207157.1|207007.1|207161.7|207011.7|207157.1|207007.1|13
1633066440000|2021-10-01 05:34:00|207158.2|207008.2|207155.5|207005.5|207158.2|207008.2|207154.7|207004.7|9
1633066450000|2021-10-01 05:34:10|207157.5|207007.5|207157.3|207007.3|207157.7|207007.7|207157.1|207007.1|10
1633066460000|2021-10-01 05:34:20|207155.9|207005.9|207158.5|207008.5|207161.5|207011.5|207153|207003|14
1633066470000|2021-10-01 05:34:30|207158.2|207008.2|207156|207006|207159.9|207009.9|207155.7|207005.7|18
1633066480000|2021-10-01 05:34:40|207156.2|207006.2|207158.4|207008.4|207159|207009|207156.2|207006.2|15
1633066490000|2021-10-01 05:34:50|207158.8|207008.8|207161|207011|207161|207011|207158.1|207008.1|17
1633066500000|2021-10-01 05:35:00|207160.5|207010.5|207163.3|207013.3|207163.3|207013.3|207160.4|207010.4|24
1633066510000|2021-10-01 05:35:10|207161.2|207011.2|207166.7|207016.7|207168.1|207018.1|207161.2|207011.2|13
1633066520000|2021-10-01 05:35:20|207166|207016|207160.4|207010.4|207166.2|207016.2|207159.9|207009.9|13
1633066530000|2021-10-01 05:35:30|207160.5|207010.5|207158.9|207008.9|207161.7|207011.7|207158.4|207008.4|13
1633066540000|2021-10-01 05:35:40|207160.8|207010.8|207159.6|207009.6|207162.2|207012.2|207158.6|207008.6|15
1633066550000|2021-10-01 05:35:50|207159.5|207009.5|207162.9|207012.9|207163.4|207013.4|207159.4|207009.4|17
1633066560000|2021-10-01 05:36:00|207162.2|207012.2|207164.1|207014.1|207164.2|207014.2|207162.2|207012.2|17
1633066570000|2021-10-01 05:36:10|207163.9|207013.9|207163.8|207013.8|207164|207014|207159.3|207009.3|12
1633066580000|2021-10-01 05:36:20|207163|207013|207162|207012|207163|207013|207161.3|207011.3|14
1633066590000|2021-10-01 05:36:30|207161.8|207011.8|207162|207012|207164|207014|207159.9|207009.9|11
1633066600000|2021-10-01 05:36:40|207161.8|207011.8|207159.4|207009.4|207162.2|207012.2|207158.2|207008.2|10
1633066610000|2021-10-01 05:36:50|207159.6|207009.6|207162.3|207012.3|207162.8|207012.8|207159.6|207009.6|7
1633066620000|2021-10-01 05:37:00|207161.6|207011.6|207159.1|207009.1|207163.4|207013.4|207155.8|207005.8|11
1633066630000|2021-10-01 05:37:10|207158.8|207008.8|207158.9|207008.9|207161.9|207011.9|207158.8|207008.8|13
1633066640000|2021-10-01 05:37:20|207158.6|207008.6|207159.1|207009.1|207163.2|207013.2|207156|207006|14
1633066650000|2021-10-01 05:37:30|207161.6|207011.6|207163.2|207013.2|207163.2|207013.2|207160.6|207010.6|12
1633066660000|2021-10-01 05:37:40|207163.3|207013.3|207162.4|207012.4|207163.4|207013.4|207162.4|207012.4|8
1633066670000|2021-10-01 05:37:50|207162.6|207012.6|207162|207012|207162.7|207012.7|207161.8|207011.8|10
1633066680000|2021-10-01 05:38:00|207160.8|207010.8|207161.3|207011.3|207161.4|207011.4|207160|207010|9
1633066690000|2021-10-01 05:38:10|207159|207009|207161.4|207011.4|207161.6|207011.6|207157|207007|20
1633066700000|2021-10-01 05:38:20|207161.6|207011.6|207162.8|207012.8|207162.8|207012.8|207160.7|207010.7|12
1633066710000|2021-10-01 05:38:30|207160.2|207010.2|207162.4|207012.4|207163.8|207013.8|207160.2|207010.2|16
1633066720000|2021-10-01 05:38:40|207162.3|207012.3|207164.8|207014.8|207165.1|207015.1|207162.3|207012.3|14
1633066730000|2021-10-01 05:38:50|207164.5|207014.5|207162.5|207012.5|207165.4|207015.4|207161.2|207011.2|18
1633066740000|2021-10-01 05:39:00|207162.6|207012.6|207162.4|207012.4|207164|207014|207162.4|207012.4|8
1633066750000|2021-10-01 05:39:10|207162.2|207012.2|207162.4|207012.4|207164.3|207014.3|207162.2|207012.2|9
1633066760000|2021-10-01 05:39:20|207164|207014|207161.6|207011.6|207164.6|207014.6|207160.9|207010.9|16
1633066770000|2021-10-01 05:39:30|207161.9|207011.9|207159.4|207009.4|207163.2|207013.2|207158.1|207008.1|19
1633066780000|2021-10-01 05:39:40|207161.5|207011.5|207161.2|207011.2|207161.7|207011.7|207157.8|207007.8|14
1633066790000|2021-10-01 05:39:50|207162.1|207012.1|207160.3|207010.3|207162.1|207012.1|207160.1|207010.1|11
1633066800000|2021-10-01 05:40:00|207160.4|207010.4|207161|207011|207162|207012|207160.4|207010.4|10
1633066810000|2021-10-01 05:40:10|207160.8|207010.8|207161.3|207011.3|207161.3|207011.3|207160.8|207010.8|3
1633066820000|2021-10-01 05:40:20|207161.4|207011.4|207159.1|207009.1|207164|207014|207158.6|207008.6|11
1633066830000|2021-10-01 05:40:30|207158.8|207008.8|207159.4|207009.4|207160.2|207010.2|207158.1|207008.1|15
1633066840000|2021-10-01 05:40:40|207159.6|207009.6|207163.4|207013.4|207164.7|207014.7|207159.6|207009.6|9
1633066850000|2021-10-01 05:40:50|207163.1|207013.1|207157|207007|207163.1|207013.1|207157|207007|15
1633066860000|2021-10-01 05:41:00|207158.2|207008.2|207157.9|207007.9|207160.1|207010.1|207157.5|207007.5|19
1633066870000|2021-10-01 05:41:10|207157.8|207007.8|207159.2|207009.2|207159.7|207009.7|207157.8|207007.8|8
1633066880000|2021-10-01 05:41:20|207159.1|207009.1|207155.9|207005.9|207160.7|207010.7|207155.1|207005.1|13
1633066890000|2021-10-01 05:41:30|207158.1|207008.1|207154.9|207004.9|207159.4|207009.4|207136|206986|26
1633066900000|2021-10-01 05:41:40|207154.3|207004.3|207156.6|207006.6|207157|207007|207152.5|207002.5|24
1633066910000|2021-10-01 05:41:50|207157.3|207007.3|207154.6|207004.6|207157.9|207007.9|207152.5|207002.5|23
1633066920000|2021-10-01 05:42:00|207154.4|207004.4|207155.9|207005.9|207156.8|207006.8|207148.9|206998.9|28
1633066930000|2021-10-01 05:42:10|207155.4|207005.4|207154.6|207004.6|207156.7|207006.7|207152.7|207002.7|15
1633066940000|2021-10-01 05:42:20|207155|207005|207156.5|207006.5|207157|207007|207154.9|207004.9|8
1633066950000|2021-10-01 05:42:30|207156.3|207006.3|207141.7|206991.7|207156.3|207006.3|207139.1|206989.1|18
1633066960000|2021-10-01 05:42:40|207142.2|206992.2|207158.9|207008.9|207159.6|207009.6|207141.9|206991.9|14
1633066970000|2021-10-01 05:42:50|207158.5|207008.5|207158|207008|207158.6|207008.6|207157.6|207007.6|10
1633066980000|2021-10-01 05:43:00|207158.9|207008.9|207162.1|207012.1|207163.3|207013.3|207158.9|207008.9|14
1633066990000|2021-10-01 05:43:10|207161|207011|207160.2|207010.2|207161.9|207011.9|207158.7|207008.7|14
1633067000000|2021-10-01 05:43:20|207159.3|207009.3|207161.6|207011.6|207161.6|207011.6|207157.4|207007.4|10
1633067010000|2021-10-01 05:43:30|207161.2|207011.2|207163.1|207013.1|207163.1|207013.1|207158.2|207008.2|9
1633067020000|2021-10-01 05:43:40|207162.9|207012.9|207159.7|207009.7|207162.9|207012.9|207158.7|207008.7|12
1633067030000|2021-10-01 05:43:50|207159.4|207009.4|207157.5|207007.5|207160.6|207010.6|207155.7|207005.7|23
1633067040000|2021-10-01 05:44:00|207157.3|207007.3|207151.6|207001.6|207157.3|207007.3|207150.5|207000.5|17
1633067050000|2021-10-01 05:44:10|207152.7|207002.7|207155.4|207005.4|207158.3|207008.3|207152.7|207002.7|24
1633067060000|2021-10-01 05:44:20|207155.7|207005.7|207155.7|207005.7|207157.6|207007.6|207154.4|207004.4|15
1633067070000|2021-10-01 05:44:30|207155.5|207005.5|207156|207006|207158.6|207008.6|207154|207004|15
1633067080000|2021-10-01 05:44:40|207154.6|207004.6|207153.8|207003.8|207157.2|207007.2|207153.8|207003.8|20
1633067090000|2021-10-01 05:44:50|207155.1|207005.1|207155.6|207005.6|207159.5|207009.5|207153.5|207003.5|20
1633067100000|2021-10-01 05:45:00|207155.8|207005.8|207154.9|207004.9|207157|207007|207154.6|207004.6|13
1633067110000|2021-10-01 05:45:10|207155.8|207005.8|207158.6|207008.6|207158.6|207008.6|207155.4|207005.4|13
1633067120000|2021-10-01 05:45:20|207157.6|207007.6|207156.6|207006.6|207159.1|207009.1|207156.1|207006.1|13
1633067130000|2021-10-01 05:45:30|207156.4|207006.4|207157.3|207007.3|207157.5|207007.5|207154.9|207004.9|10
1633067140000|2021-10-01 05:45:40|207156.8|207006.8|207156.5|207006.5|207158.6|207008.6|207155.9|207005.9|9
1633067150000|2021-10-01 05:45:50|207156.4|207006.4|207156.8|207006.8|207159.9|207009.9|207156.3|207006.3|16
1633067160000|2021-10-01 05:46:00|207157.6|207007.6|207158.9|207008.9|207161.1|207011.1|207157.6|207007.6|14
1633067170000|2021-10-01 05:46:10|207160.5|207010.5|207156.1|207006.1|207161.1|207011.1|207155.9|207005.9|15
1633067180000|2021-10-01 05:46:20|207156.2|207006.2|207133.8|206983.8|207156.2|207006.2|207128.1|206978.1|28
1633067190000|2021-10-01 05:46:30|207133.7|206983.7|207130.7|206980.7|207134.9|206984.9|207130.2|206980.2|17
1633067200000|2021-10-01 05:46:40|207131|206981|207133.9|206983.9|207135.1|206985.1|207129.8|206979.8|25
1633067210000|2021-10-01 05:46:50|207134.1|206984.1|207143.5|206993.5|207143.5|206993.5|207132.7|206982.7|28
1633067220000|2021-10-01 05:47:00|207143.8|206993.8|207136.5|206986.5|207143.9|206993.9|207130.4|206980.4|28
1633067230000|2021-10-01 05:47:10|207135.3|206985.3|207158.3|207008.3|207160.5|207010.5|207135.3|206985.3|23
1633067240000|2021-10-01 05:47:20|207161.3|207011.3|207157.2|207007.2|207161.3|207011.3|207154.7|207004.7|19
1633067250000|2021-10-01 05:47:30|207157|207007|207159.7|207009.7|207160|207010|207157|207007|17
1633067260000|2021-10-01 05:47:40|207158.1|207008.1|207159.2|207009.2|207159.4|207009.4|207157.4|207007.4|13
1633067270000|2021-10-01 05:47:50|207159.4|207009.4|207153.2|207003.2|207159.9|207009.9|207153.2|207003.2|18
1633067280000|2021-10-01 05:48:00|207154.9|207004.9|207160.1|207010.1|207160.5|207010.5|207154.9|207004.9|16
1633067290000|2021-10-01 05:48:10|207159.6|207009.6|207160.6|207010.6|207160.8|207010.8|207158.9|207008.9|11
1633067300000|2021-10-01 05:48:20|207161.1|207011.1|207157.6|207007.6|207161.1|207011.1|207157.6|207007.6|11
1633067310000|2021-10-01 05:48:30|207157.8|207007.8|207160.1|207010.1|207161.1|207011.1|207157.6|207007.6|13
1633067320000|2021-10-01 05:48:40|207159.9|207009.9|207159.6|207009.6|207161.3|207011.3|207157.6|207007.6|12
1633067330000|2021-10-01 05:48:50|207159.8|207009.8|207161.9|207011.9|207162.8|207012.8|207158.4|207008.4|21
1633067340000|2021-10-01 05:49:00|207161.6|207011.6|207163.9|207013.9|207163.9|207013.9|207160.7|207010.7|16
1633067350000|2021-10-01 05:49:10|207163.3|207013.3|207163.3|207013.3|207165.2|207015.2|207161.8|207011.8|19
1633067360000|2021-10-01 05:49:20|207164.1|207014.1|207167.4|207017.4|207167.4|207017.4|207163.2|207013.2|13
1633067370000|2021-10-01 05:49:30|207166.8|207016.8|207165.1|207015.1|207166.8|207016.8|207164.7|207014.7|14
1633067380000|2021-10-01 05:49:40|207164.7|207014.7|207167.1|207017.1|207168.2|207018.2|207164.6|207014.6|16
1633067390000|2021-10-01 05:49:50|207167|207017|207165.7|207015.7|207168|207018|207165|207015|15
1633067400000|2021-10-01 05:50:00|207165.4|207015.4|207165.3|207015.3|207165.7|207015.7|207165.1|207015.1|11
1633067410000|2021-10-01 05:50:10|207165.1|207015.1|207164.8|207014.8|207167.1|207017.1|207164|207014|19
1633067420000|2021-10-01 05:50:20|207165.6|207015.6|207163.1|207013.1|207165.8|207015.8|207161|207011|20
1633067430000|2021-10-01 05:50:30|207163.2|207013.2|207149.7|206999.7|207163.2|207013.2|207142.6|206992.6|18
1633067440000|2021-10-01 05:50:40|207149.9|206999.9|207148.8|206998.8|207150.4|207000.4|207147.9|206997.9|19
1633067450000|2021-10-01 05:50:50|207148.2|206998.2|207134.1|206984.1|207148.8|206998.8|207129|206979|20
1633067460000|2021-10-01 05:51:00|207134.6|206984.6|207129.1|206979.1|207134.6|206984.6|207128.5|206978.5|17
1633067470000|2021-10-01 05:51:10|207132.9|206982.9|207131.6|206981.6|207134.2|206984.2|207131.6|206981.6|17
1633067480000|2021-10-01 05:51:20|207133.7|206983.7|207131.2|206981.2|207134.4|206984.4|207130.9|206980.9|15
1633067490000|2021-10-01 05:51:30|207131.6|206981.6|207130.9|206980.9|207135.4|206985.4|207129.6|206979.6|18
1633067500000|2021-10-01 05:51:40|207128.8|206978.8|207132.5|206982.5|207134|206984|207128|206978|17
1633067510000|2021-10-01 05:51:50|207132.3|206982.3|207132.6|206982.6|207133.1|206983.1|207132.3|206982.3|10
1633067520000|2021-10-01 05:52:00|207131|206981|207131.5|206981.5|207131.5|206981.5|207128.7|206978.7|15
1633067530000|2021-10-01 05:52:10|207131.2|206981.2|207129|206979|207131.6|206981.6|207129|206979|15
1633067540000|2021-10-01 05:52:20|207129.8|206979.8|207128.6|206978.6|207132.4|206982.4|207128.6|206978.6|18
1633067550000|2021-10-01 05:52:30|207130.8|206980.8|207128.3|206978.3|207130.8|206980.8|207127.5|206977.5|13
1633067560000|2021-10-01 05:52:40|207129.3|206979.3|207130.8|206980.8|207131.4|206981.4|207129.3|206979.3|15
1633067570000|2021-10-01 05:52:50|207131.2|206981.2|207128.1|206978.1|207131.7|206981.7|207126.2|206976.2|18
1633067580000|2021-10-01 05:53:00|207129.9|206979.9|207132.1|206982.1|207132.1|206982.1|207126.2|206976.2|19
1633067590000|2021-10-01 05:53:10|207132.3|206982.3|207131.4|206981.4|207134.8|206984.8|207131.3|206981.3|19
1633067600000|2021-10-01 05:53:20|207132.2|206982.2|207154.4|207004.4|207159|207009|207132.2|206982.2|30
1633067610000|2021-10-01 05:53:30|207153.5|207003.5|207161.1|207011.1|207161.1|207011.1|207153.5|207003.5|20
1633067620000|2021-10-01 05:53:40|207161.2|207011.2|207160.6|207010.6|207162.8|207012.8|207158.7|207008.7|18
1633067630000|2021-10-01 05:53:50|207160.3|207010.3|207154.8|207004.8|207162.5|207012.5|207154.6|207004.6|18
1633067640000|2021-10-01 05:54:00|207153|207003|207153.5|207003.5|207155.9|207005.9|207152.4|207002.4|15
1633067650000|2021-10-01 05:54:10|207153.4|207003.4|207152.1|207002.1|207153.4|207003.4|207150.6|207000.6|15
1633067660000|2021-10-01 05:54:20|207152.3|207002.3|207150.6|207000.6|207152.4|207002.4|207150.6|207000.6|12
1633067670000|2021-10-01 05:54:30|207150.4|207000.4|207149.5|206999.5|207150.6|207000.6|207148.5|206998.5|7
1633067680000|2021-10-01 05:54:40|207149.8|206999.8|207150.5|207000.5|207150.5|207000.5|207149.8|206999.8|8
1633067690000|2021-10-01 05:54:50|207148.5|206998.5|207159.9|207009.9|207159.9|207009.9|207148.5|206998.5|18
1633067700000|2021-10-01 05:55:00|207159.4|207009.4|207153.8|207003.8|207159.5|207009.5|207153.3|207003.3|20
1633067710000|2021-10-01 05:55:10|207153.4|207003.4|207161.9|207011.9|207164.5|207014.5|207150.4|207000.4|20
1633067720000|2021-10-01 05:55:20|207161.7|207011.7|207170.4|207020.4|207172.7|207022.7|207160.8|207010.8|22
1633067730000|2021-10-01 05:55:30|207170.8|207020.8|207170.8|207020.8|207173.2|207023.2|207170.1|207020.1|24
1633067740000|2021-10-01 05:55:40|207170.9|207020.9|207165.5|207015.5|207170.9|207020.9|207165.1|207015.1|16
1633067750000|2021-10-01 05:55:50|207166|207016|207171.3|207021.3|207171.7|207021.7|207165.7|207015.7|13
1633067760000|2021-10-01 05:56:00|207170.9|207020.9|207186.5|207036.5|207187.6|207037.6|207169.8|207019.8|21
1633067770000|2021-10-01 05:56:10|207185.5|207035.5|207184|207034|207187.4|207037.4|207183.9|207033.9|11
1633067780000|2021-10-01 05:56:20|207183.9|207033.9|207197.8|207047.8|207202.5|207052.5|207183.9|207033.9|27
1633067790000|2021-10-01 05:56:30|207197.9|207047.9|207198|207048|207201.4|207051.4|207196.6|207046.6|19
1633067800000|2021-10-01 05:56:40|207198.4|207048.4|207199.2|207049.2|207199.4|207049.4|207198|207048|9
1633067810000|2021-10-01 05:56:50|207199.4|207049.4|207203.4|207053.4|207204.7|207054.7|207198.1|207048.1|18
1633067820000|2021-10-01 05:57:00|207203.5|207053.5|207204.2|207054.2|207204.7|207054.7|207203|207053|20
1633067830000|2021-10-01 05:57:10|207206.2|207056.2|207202.9|207052.9|207206.2|207056.2|207200.7|207050.7|17
1633067840000|2021-10-01 05:57:20|207202.5|207052.5|207214.5|207064.5|207220|207070|207202.5|207052.5|26
1633067850000|2021-10-01 05:57:30|207210.2|207060.2|207202.2|207052.2|207212.8|207062.8|207201.5|207051.5|25
1633067860000|2021-10-01 05:57:40|207202.5|207052.5|207202|207052|207202.7|207052.7|207201|207051|22
1633067870000|2021-10-01 05:57:50|207202.8|207052.8|207194.7|207044.7|207202.9|207052.9|207188.9|207038.9|25
1633067880000|2021-10-01 05:58:00|207195.1|207045.1|207177.7|207027.7|207197.2|207047.2|207176.1|207026.1|20
1633067890000|2021-10-01 05:58:10|207173|207023|207169.2|207019.2|207175.2|207025.2|207167|207017|17
1633067900000|2021-10-01 05:58:20|207169.6|207019.6|207188.4|207038.4|207193.7|207043.7|207169.3|207019.3|16
1633067910000|2021-10-01 05:58:30|207188|207038|207149.9|206999.9|207188.6|207038.6|207149.9|206999.9|29
1633067920000|2021-10-01 05:58:40|207150.1|207000.1|207153.6|207003.6|207154.5|207004.5|207150.1|207000.1|18
1633067930000|2021-10-01 05:58:50|207153.8|207003.8|207152.6|207002.6|207156.3|207006.3|207152.6|207002.6|20
1633067940000|2021-10-01 05:59:00|207152.1|207002.1|207119.6|206969.6|207152.9|207002.9|207115.8|206965.8|29
1633067950000|2021-10-01 05:59:10|207119.4|206969.4|207119.6|206969.6|207120.8|206970.8|207117.1|206967.1|24
1633067960000|2021-10-01 05:59:20|207117.4|206967.4|207118.4|206968.4|207118.4|206968.4|207116.9|206966.9|8
1633067970000|2021-10-01 05:59:30|207118.6|206968.6|207117.9|206967.9|207119.2|206969.2|207114.6|206964.6|26
1633067980000|2021-10-01 05:59:40|207115.4|206965.4|207098.5|206948.5|207115.4|206965.4|207092.7|206942.7|29
1633067990000|2021-10-01 05:59:50|207099.1|206949.1|207119.8|206969.8|207125.2|206975.2|207099.1|206949.1|38
1633068000000|2021-10-01 06:00:00|207118.7|206968.7|207117.5|206967.5|207121.3|206971.3|207115.4|206965.4|37
1633068010000|2021-10-01 06:00:10|207114.5|206964.5|207111.7|206961.7|207119.5|206969.5|207093.7|206943.7|38
1633068020000|2021-10-01 06:00:20|207108.5|206958.5|207051.2|206901.2|207108.5|206958.5|207043.8|206893.8|38
1633068030000|2021-10-01 06:00:30|207052.5|206902.5|207031.4|206881.4|207052.8|206902.8|207030.3|206880.3|31
1633068040000|2021-10-01 06:00:40|207031.8|206881.8|207027.2|206877.2|207070.7|206920.7|207027.2|206877.2|30
1633068050000|2021-10-01 06:00:50|207030.3|206880.3|207036.6|206886.6|207036.6|206886.6|207017.7|206867.7|36
1633068060000|2021-10-01 06:01:00|207034.4|206884.4|207033.5|206883.5|207034.4|206884.4|207007|206857|37
1633068070000|2021-10-01 06:01:10|207033.7|206883.7|207029.1|206879.1|207033.7|206883.7|207015.1|206865.1|36
1633068080000|2021-10-01 06:01:20|207029.4|206879.4|207034.8|206884.8|207035.6|206885.6|207029.3|206879.3|24
1633068090000|2021-10-01 06:01:30|207035.1|206885.1|207035.9|206885.9|207038.1|206888.1|207033.7|206883.7|19
1633068100000|2021-10-01 06:01:40|207035.5|206885.5|207034.9|206884.9|207036.2|206886.2|207034.2|206884.2|13
1633068110000|2021-10-01 06:01:50|207035.7|206885.7|207035.6|206885.6|207036.9|206886.9|207033.3|206883.3|17
1633068120000|2021-10-01 06:02:00|207033.5|206883.5|207027.3|206877.3|207036.2|206886.2|207026.9|206876.9|24
1633068130000|2021-10-01 06:02:10|207027.4|206877.4|207019.5|206869.5|207027.6|206877.6|207010.2|206860.2|28
1633068140000|2021-10-01 06:02:20|207019.3|206869.3|207015.9|206865.9|207022.6|206872.6|207014.8|206864.8|24
1633068150000|2021-10-01 06:02:30|206996.7|206846.7|206999.5|206849.5|207002.2|206852.2|206995.3|206845.3|29
1633068160000|2021-10-01 06:02:40|207000.8|206850.8|206992.9|206842.9|207001.3|206851.3|206990.9|206840.9|28
1633068170000|2021-10-01 06:02:50|206993.1|206843.1|206996.4|206846.4|206998.6|206848.6|206992.2|206842.2|21
1633068180000|2021-10-01 06:03:00|206996.7|206846.7|207001|206851|207001|206851|206995.5|206845.5|21
1633068190000|2021-10-01 06:03:10|206999.8|206849.8|207024.1|206874.1|207026.5|206876.5|206999.3|206849.3|27
1633068200000|2021-10-01 06:03:20|207023.6|206873.6|207028.6|206878.6|207029|206879|207023.5|206873.5|24
1633068210000|2021-10-01 06:03:30|207030.9|206880.9|207027.3|206877.3|207030.9|206880.9|207027|206877|24
1633068220000|2021-10-01 06:03:40|207027.5|206877.5|207028.6|206878.6|207031.3|206881.3|207025.6|206875.6|25
1633068230000|2021-10-01 06:03:50|207029.2|206879.2|207029.9|206879.9|207030.5|206880.5|207026.7|206876.7|24
1633068240000|2021-10-01 06:04:00|207030|206880|207017.4|206867.4|207030|206880|207017.4|206867.4|27
1633068250000|2021-10-01 06:04:10|207022.8|206872.8|207015|206865|207025.4|206875.4|207014.6|206864.6|28
1633068260000|2021-10-01 06:04:20|207015.6|206865.6|207026.2|206876.2|207027.1|206877.1|207015.6|206865.6|27
1633068270000|2021-10-01 06:04:30|207026.5|206876.5|207026.6|206876.6|207027.5|206877.5|207024.4|206874.4|22
1633068280000|2021-10-01 06:04:40|207027.5|206877.5|207023.9|206873.9|207029.9|206879.9|207021.8|206871.8|27
1633068290000|2021-10-01 06:04:50|207023.7|206873.7|207017.4|206867.4|207026.8|206876.8|207016.1|206866.1|30
1633068300000|2021-10-01 06:05:00|207016.7|206866.7|207023.8|206873.8|207026.6|206876.6|207013.7|206863.7|29
1633068310000|2021-10-01 06:05:10|207024.5|206874.5|207021.6|206871.6|207025.1|206875.1|207020|206870|26
1633068320000|2021-10-01 06:05:20|207022.4|206872.4|207024.2|206874.2|207025.7|206875.7|207022.1|206872.1|21
1633068330000|2021-10-01 06:05:30|207024.5|206874.5|207021.3|206871.3|207026.9|206876.9|207019.7|206869.7|28
1633068340000|2021-10-01 06:05:40|207024.2|206874.2|207026.6|206876.6|207026.6|206876.6|207022.5|206872.5|24
1633068350000|2021-10-01 06:05:50|207026.3|206876.3|207034.7|206884.7|207039.3|206889.3|207025|206875|27
1633068360000|2021-10-01 06:06:00|207035.4|206885.4|207026.5|206876.5|207037.1|206887.1|207021.7|206871.7|26
1633068370000|2021-10-01 06:06:10|207026.3|206876.3|207026.9|206876.9|207032.1|206882.1|207021|206871|31
1633068380000|2021-10-01 06:06:20|207024.9|206874.9|207020.3|206870.3|207026|206876|207012.2|206862.2|30
1633068390000|2021-10-01 06:06:30|207020.5|206870.5|207055.9|206905.9|207059.6|206909.6|207020.5|206870.5|22
1633068400000|2021-10-01 06:06:40|207056.7|206906.7|207061|206911|207061|206911|207054|206904|26
1633068410000|2021-10-01 06:06:50|207068.7|206918.7|207066.6|206916.6|207069.7|206919.7|207056.8|206906.8|34
1633068420000|2021-10-01 06:07:00|207066.5|206916.5|207064.4|206914.4|207066.5|206916.5|207061.9|206911.9|28
1633068430000|2021-10-01 06:07:10|207064.2|206914.2|207059.7|206909.7|207067.7|206917.7|207057.5|206907.5|32
1633068440000|2021-10-01 06:07:20|207060|206910|207059.7|206909.7|207060.5|206910.5|207058.6|206908.6|18
1633068450000|2021-10-01 06:07:30|207060|206910|207061.5|206911.5|207070.8|206920.8|207059.2|206909.2|21
1633068460000|2021-10-01 06:07:40|207059.4|206909.4|207065|206915|207065|206915|207056.2|206906.2|19
1633068470000|2021-10-01 06:07:50|207065.5|206915.5|207061.9|206911.9|207065.8|206915.8|207058.5|206908.5|23
1633068480000|2021-10-01 06:08:00|207062|206912|207060.3|206910.3|207062|206912|207059.4|206909.4|13
1633068490000|2021-10-01 06:08:10|207060.6|206910.6|207062.1|206912.1|207065.6|206915.6|207059.1|206909.1|23
1633068500000|2021-10-01 06:08:20|207047.7|206897.7|207054.6|206904.6|207054.9|206904.9|207047.1|206897.1|29
1633068510000|2021-10-01 06:08:30|207054.2|206904.2|207052|206902|207058.7|206908.7|207052|206902|25
1633068520000|2021-10-01 06:08:40|207052.2|206902.2|207062.2|206912.2|207065.8|206915.8|207052|206902|28
1633068530000|2021-10-01 06:08:50|207062.8|206912.8|207069.4|206919.4|207069.4|206919.4|207059.9|206909.9|31
1633068540000|2021-10-01 06:09:00|207070.6|206920.6|207074.1|206924.1|207074.1|206924.1|207066.5|206916.5|32
1633068550000|2021-10-01 06:09:10|207074.5|206924.5|207071.3|206921.3|207074.9|206924.9|207067.4|206917.4|34
1633068560000|2021-10-01 06:09:20|207074.1|206924.1|207072.3|206922.3|207074.5|206924.5|207070.8|206920.8|24
1633068570000|2021-10-01 06:09:30|207071.8|206921.8|207071.1|206921.1|207075.4|206925.4|207070.2|206920.2|21
1633068580000|2021-10-01 06:09:40|207071.5|206921.5|207069.4|206919.4|207071.8|206921.8|207061.1|206911.1|22
1633068590000|2021-10-01 06:09:50|207071.7|206921.7|207068.2|206918.2|207073.8|206923.8|207068|206918|17
1633068600000|2021-10-01 06:10:00|207068.6|206918.6|207062.7|206912.7|207068.8|206918.8|207062.7|206912.7|30
1633068610000|2021-10-01 06:10:10|207066|206916|207065.4|206915.4|207072.1|206922.1|207062.2|206912.2|28
1633068620000|2021-10-01 06:10:20|207064.1|206914.1|207066.1|206916.1|207068.8|206918.8|207058.7|206908.7|29
1633068630000|2021-10-01 06:10:30|207066.5|206916.5|207067.9|206917.9|207070.8|206920.8|207064.1|206914.1|28
1633068640000|2021-10-01 06:10:40|207066.7|206916.7|207066.2|206916.2|207068.1|206918.1|207062.3|206912.3|26
1633068650000|2021-10-01 06:10:50|207065.9|206915.9|207068.1|206918.1|207070|206920|207059.8|206909.8|31
1633068660000|2021-10-01 06:11:00|207065.7|206915.7|207069|206919|207069|206919|207061.9|206911.9|24
1633068670000|2021-10-01 06:11:10|207067.7|206917.7|207061.1|206911.1|207072.1|206922.1|207061.1|206911.1|28
1633068680000|2021-10-01 06:11:20|207061.9|206911.9|207056.9|206906.9|207061.9|206911.9|207053|206903|25
1633068690000|2021-10-01 06:11:30|207057.8|206907.8|207059.9|206909.9|207062.2|206912.2|207056.4|206906.4|21
1633068700000|2021-10-01 06:11:40|207058.7|206908.7|207064.5|206914.5|207067.7|206917.7|207055.1|206905.1|23
1633068710000|2021-10-01 06:11:50|207065.4|206915.4|207063.1|206913.1|207073.1|206923.1|207061.6|206911.6|27
1633068720000|2021-10-01 06:12:00|207062.9|206912.9|207066.3|206916.3|207072.2|206922.2|207058.4|206908.4|32
1633068730000|2021-10-01 06:12:10|207067.8|206917.8|207069.8|206919.8|207071.3|206921.3|207060.6|206910.6|29
1633068740000|2021-10-01 06:12:20|207060.9|206910.9|207107|206957|207111.7|206961.7|207060.9|206910.9|37
1633068750000|2021-10-01 06:12:30|207106.8|206956.8|207110.8|206960.8|207111.3|206961.3|207105.1|206955.1|30
1633068760000|2021-10-01 06:12:40|207111.3|206961.3|207109.5|206959.5|207111.3|206961.3|207106.6|206956.6|25
1633068770000|2021-10-01 06:12:50|207109.4|206959.4|207103.6|206953.6|207110.5|206960.5|207098.3|206948.3|25
1633068780000|2021-10-01 06:13:00|207103.1|206953.1|207105.1|206955.1|207110.9|206960.9|207100.4|206950.4|30
1633068790000|2021-10-01 06:13:10|207108.9|206958.9|207106|206956|207113.1|206963.1|207101.5|206951.5|25
1633068800000|2021-10-01 06:13:20|207105.7|206955.7|207103.1|206953.1|207107|206957|207103.1|206953.1|25
1633068810000|2021-10-01 06:13:30|207104.5|206954.5|207106.1|206956.1|207110.7|206960.7|207100.6|206950.6|28
1633068820000|2021-10-01 06:13:40|207103|206953|207104.6|206954.6|207107|206957|207099.9|206949.9|28
1633068830000|2021-10-01 06:13:50|207105.1|206955.1|207106.6|206956.6|207109.3|206959.3|207102.1|206952.1|33
1633068840000|2021-10-01 06:14:00|207106.1|206956.1|207072|206922|207107.4|206957.4|207068.2|206918.2|30
1633068850000|2021-10-01 06:14:10|207074|206924|207080.8|206930.8|207084.5|206934.5|207070.4|206920.4|22
1633068860000|2021-10-01 06:14:20|207085.6|206935.6|207101.3|206951.3|207101.4|206951.4|207076.9|206926.9|33
1633068870000|2021-10-01 06:14:30|207102.7|206952.7|207118|206968|207118|206968|207102.7|206952.7|23
1633068880000|2021-10-01 06:14:40|207117|206967|207146.1|206996.1|207146.9|206996.9|207116|206966|29
1633068890000|2021-10-01 06:14:50|207148|206998|207158.5|207008.5|207158.9|207008.9|207144.4|206994.4|29
1633068900000|2021-10-01 06:15:00|207156|207006|207155.4|207005.4|207161.8|207011.8|207146.4|206996.4|36
1633068910000|2021-10-01 06:15:10|207153|207003|207188.4|207038.4|207197.5|207047.5|207148.7|206998.7|36
1633068920000|2021-10-01 06:15:20|207190.1|207040.1|207199.1|207049.1|207202.4|207052.4|207185.1|207035.1|38
1633068930000|2021-10-01 06:15:30|207198.4|207048.4|207208.3|207058.3|207225|207075|207198.4|207048.4|27
1633068940000|2021-10-01 06:15:40|207208.4|207058.4|207208.6|207058.6|207214.8|207064.8|207199.4|207049.4|32
1633068950000|2021-10-01 06:15:50|207208.7|207058.7|207183.4|207033.4|207208.7|207058.7|207183.4|207033.4|25
1633068960000|2021-10-01 06:16:00|207183.3|207033.3|207188.9|207038.9|207197.1|207047.1|207182.4|207032.4|32
1633068970000|2021-10-01 06:16:10|207189|207039|207157|207007|207189|207039|207152.8|207002.8|26
1633068980000|2021-10-01 06:16:20|207155.9|207005.9|207159.3|207009.3|207159.3|207009.3|207154.5|207004.5|20
1633068990000|2021-10-01 06:16:30|207156.4|207006.4|207152.2|207002.2|207158.4|207008.4|207150.6|207000.6|23
1633069000000|2021-10-01 06:16:40|207155.6|207005.6|207159.4|207009.4|207160.1|207010.1|207151.6|207001.6|23
1633069010000|2021-10-01 06:16:50|207159.9|207009.9|207158.5|207008.5|207159.9|207009.9|207156.9|207006.9|22
1633069020000|2021-10-01 06:17:00|207158.3|207008.3|207154.9|207004.9|207185.6|207035.6|207154.1|207004.1|31
1633069030000|2021-10-01 06:17:10|207156.5|207006.5|207110|206960|207159.1|207009.1|207109.6|206959.6|34
1633069040000|2021-10-01 06:17:20|207110.8|206960.8|207112.4|206962.4|207114|206964|207109.9|206959.9|20
1633069050000|2021-10-01 06:17:30|207111.9|206961.9|207115.4|206965.4|207115.8|206965.8|207111.7|206961.7|25
1633069060000|2021-10-01 06:17:40|207114.1|206964.1|207140.2|206990.2|207147.8|206997.8|207110.3|206960.3|30
1633069070000|2021-10-01 06:17:50|207140.5|206990.5|207139.7|206989.7|207142.9|206992.9|207132|206982|29
1633069080000|2021-10-01 06:18:00|207138.4|206988.4|207154|207004|207154|207004|207135.1|206985.1|29
1633069090000|2021-10-01 06:18:10|207154.9|207004.9|207157.9|207007.9|207162.7|207012.7|207153.9|207003.9|35
1633069100000|2021-10-01 06:18:20|207157.8|207007.8|207159.7|207009.7|207162.3|207012.3|207157.8|207007.8|22
1633069110000|2021-10-01 06:18:30|207159.1|207009.1|207167.1|207017.1|207167.1|207017.1|207159.1|207009.1|28
1633069120000|2021-10-01 06:18:40|207166.7|207016.7|207197.3|207047.3|207202|207052|207166.6|207016.6|31
1633069130000|2021-10-01 06:18:50|207196.4|207046.4|207218.2|207068.2|207220|207070|207196.4|207046.4|23
1633069140000|2021-10-01 06:19:00|207218.1|207068.1|207225.7|207075.7|207232.4|207082.4|207215.1|207065.1|29
1633069150000|2021-10-01 06:19:10|207227.5|207077.5|207248.7|207098.7|207257.1|207107.1|207227.5|207077.5|35
1633069160000|2021-10-01 06:19:20|207248.6|207098.6|207245|207095|207248.6|207098.6|207243.1|207093.1|19
1633069170000|2021-10-01 06:19:30|207245.6|207095.6|207275.1|207125.1|207283.1|207133.1|207243.5|207093.5|35
1633069180000|2021-10-01 06:19:40|207271.9|207121.9|207249.4|207099.4|207278.8|207128.8|207245.9|207095.9|35
1633069190000|2021-10-01 06:19:50|207247.2|207097.2|207251.9|207101.9|207255.2|207105.2|207247.2|207097.2|27
1633069200000|2021-10-01 06:20:00|207252.8|207102.8|207267.4|207117.4|207275.5|207125.5|207252.8|207102.8|30
1633069210000|2021-10-01 06:20:10|207270.6|207120.6|207277.8|207127.8|207277.9|207127.9|207264.8|207114.8|27
1633069220000|2021-10-01 06:20:20|207278.4|207128.4|207355.7|207205.7|207357.6|207207.6|207278.1|207128.1|37
1633069230000|2021-10-01 06:20:30|207355.2|207205.2|207342.4|207192.4|207355.2|207205.2|207327.4|207177.4|36
1633069240000|2021-10-01 06:20:40|207344.3|207194.3|207308|207158|207347.3|207197.3|207302.1|207152.1|35
1633069250000|2021-10-01 06:20:50|207289|207139|207279.3|207129.3|207289|207139|207277.1|207127.1|32
1633069260000|2021-10-01 06:21:00|207279.5|207129.5|207272.4|207122.4|207279.5|207129.5|207272.4|207122.4|29
1633069270000|2021-10-01 06:21:10|207272.7|207122.7|207277.7|207127.7|207282|207132|207272.7|207122.7|28
1633069280000|2021-10-01 06:21:20|207277.2|207127.2|207278.6|207128.6|207278.6|207128.6|207264.3|207114.3|30
1633069290000|2021-10-01 06:21:30|207278|207128|207273.5|207123.5|207278|207128|207273.2|207123.2|28
1633069300000|2021-10-01 06:21:40|207274.8|207124.8|207275.3|207125.3|207276.5|207126.5|207273.7|207123.7|32
1633069310000|2021-10-01 06:21:50|207275.8|207125.8|207261.5|207111.5|207275.8|207125.8|207260.2|207110.2|27
1633069320000|2021-10-01 06:22:00|207260.5|207110.5|207239.6|207089.6|207261.8|207111.8|207238.4|207088.4|31
1633069330000|2021-10-01 06:22:10|207240.1|207090.1|207238.1|207088.1|207240.1|207090.1|207233|207083|30
1633069340000|2021-10-01 06:22:20|207238.3|207088.3|207239.4|207089.4|207239.4|207089.4|207232.2|207082.2|29
1633069350000|2021-10-01 06:22:30|207240.5|207090.5|207261.1|207111.1|207266.9|207116.9|207238.1|207088.1|29
1633069360000|2021-10-01 06:22:40|207261.2|207111.2|207251.1|207101.1|207261.6|207111.6|207241.1|207091.1|33
1633069370000|2021-10-01 06:22:50|207251.7|207101.7|207270.9|207120.9|207276.6|207126.6|207251.7|207101.7|33
1633069380000|2021-10-01 06:23:00|207270.2|207120.2|207257.6|207107.6|207275.1|207125.1|207255.5|207105.5|36
1633069390000|2021-10-01 06:23:10|207255.7|207105.7|207247.8|207097.8|207258.9|207108.9|207246.5|207096.5|28
1633069400000|2021-10-01 06:23:20|207250|207100|207250.2|207100.2|207257.8|207107.8|207244.7|207094.7|31
1633069410000|2021-10-01 06:23:30|207253.4|207103.4|207242.1|207092.1|207256.1|207106.1|207242.1|207092.1|26
1633069420000|2021-10-01 06:23:40|207242.6|207092.6|207263.5|207113.5|207263.7|207113.7|207242.6|207092.6|30
1633069430000|2021-10-01 06:23:50|207263.4|207113.4|207262.3|207112.3|207263.8|207113.8|207245.1|207095.1|29
1633069440000|2021-10-01 06:24:00|207261.7|207111.7|207308.7|207158.7|207308.9|207158.9|207253.6|207103.6|30
1633069450000|2021-10-01 06:24:10|207305.8|207155.8|207292.4|207142.4|207305.8|207155.8|207292.4|207142.4|31
1633069460000|2021-10-01 06:24:20|207293.1|207143.1|207273.8|207123.8|207294.2|207144.2|207271.9|207121.9|28
1633069470000|2021-10-01 06:24:30|207273.2|207123.2|207266.2|207116.2|207273.5|207123.5|207263.5|207113.5|30
1633069480000|2021-10-01 06:24:40|207266.5|207116.5|207241.4|207091.4|207266.5|207116.5|207240.9|207090.9|23
1633069490000|2021-10-01 06:24:50|207236.7|207086.7|207237.5|207087.5|207239.1|207089.1|207235.4|207085.4|25
1633069500000|2021-10-01 06:25:00|207236.2|207086.2|207243.1|207093.1|207259.1|207109.1|207236|207086|28
1633069510000|2021-10-01 06:25:10|207244.8|207094.8|207284.7|207134.7|207284.7|207134.7|207244.8|207094.8|37
1633069520000|2021-10-01 06:25:20|207284.3|207134.3|207278.3|207128.3|207288|207138|207278.2|207128.2|28
1633069530000|2021-10-01 06:25:30|207277.5|207127.5|207283.3|207133.3|207285.5|207135.5|207272.6|207122.6|27
1633069540000|2021-10-01 06:25:40|207282.1|207132.1|207282.9|207132.9|207287.8|207137.8|207279.6|207129.6|33
1633069550000|2021-10-01 06:25:50|207284.4|207134.4|207284|207134|207286.3|207136.3|207280.2|207130.2|30
1633069560000|2021-10-01 06:26:00|207283.1|207133.1|207320.9|207170.9|207322.5|207172.5|207283.1|207133.1|31
1633069570000|2021-10-01 06:26:10|207317.2|207167.2|207302.7|207152.7|207318.5|207168.5|207302.7|207152.7|32
1633069580000|2021-10-01 06:26:20|207302.1|207152.1|207276.8|207126.8|207302.5|207152.5|207276.8|207126.8|34
1633069590000|2021-10-01 06:26:30|207271.2|207121.2|207260.5|207110.5|207274.9|207124.9|207259.6|207109.6|27
1633069600000|2021-10-01 06:26:40|207260.7|207110.7|207262.4|207112.4|207262.9|207112.9|207260.4|207110.4|16
1633069610000|2021-10-01 06:26:50|207261.8|207111.8|207259.4|207109.4|207262.7|207112.7|207243.6|207093.6|32
1633069620000|2021-10-01 06:27:00|207259.2|207109.2|207277.6|207127.6|207278|207128|207259.2|207109.2|32
1633069630000|2021-10-01 06:27:10|207277.5|207127.5|207276.4|207126.4|207277.8|207127.8|207276.2|207126.2|18
1633069640000|2021-10-01 06:27:20|207276.5|207126.5|207260.2|207110.2|207280|207130|207260.1|207110.1|32
1633069650000|2021-10-01 06:27:30|207260.8|207110.8|207240.4|207090.4|207262.3|207112.3|207240.4|207090.4|32
1633069660000|2021-10-01 06:27:40|207241.7|207091.7|207240.4|207090.4|207247.2|207097.2|207238.6|207088.6|29
1633069670000|2021-10-01 06:27:50|207240.3|207090.3|207264.4|207114.4|207266.8|207116.8|207240.1|207090.1|25
1633069680000|2021-10-01 06:28:00|207265.6|207115.6|207246.2|207096.2|207267|207117|207243|207093|30
1633069690000|2021-10-01 06:28:10|207235.3|207085.3|207240.8|207090.8|207247.1|207097.1|207235.3|207085.3|30
1633069700000|2021-10-01 06:28:20|207239.9|207089.9|207231|207081|207239.9|207089.9|207231|207081|31
1633069710000|2021-10-01 06:28:30|207229.4|207079.4|207229.1|207079.1|207232.8|207082.8|207229.1|207079.1|21
1633069720000|2021-10-01 06:28:40|207228.9|207078.9|207226.9|207076.9|207231.5|207081.5|207224.8|207074.8|27
1633069730000|2021-10-01 06:28:50|207227.5|207077.5|207227.5|207077.5|207231.4|207081.4|207226|207076|18
1633069740000|2021-10-01 06:29:00|207228.7|207078.7|207228.4|207078.4|207231.2|207081.2|207224.4|207074.4|30
1633069750000|2021-10-01 06:29:10|207227.9|207077.9|207229.5|207079.5|207230.9|207080.9|207223.5|207073.5|21
1633069760000|2021-10-01 06:29:20|207229|207079|207227.1|207077.1|207231.6|207081.6|207226.6|207076.6|20
1633069770000|2021-10-01 06:29:30|207227.2|207077.2|207234.1|207084.1|207242.5|207092.5|207226.8|207076.8|28
1633069780000|2021-10-01 06:29:40|207232|207082|207229.9|207079.9|207235.1|207085.1|207229.8|207079.8|23
1633069790000|2021-10-01 06:29:50|207230.9|207080.9|207231.2|207081.2|207232.1|207082.1|207222.2|207072.2|28
1633069800000|2021-10-01 06:30:00|207233.4|207083.4|207245.7|207095.7|207251.9|207101.9|207228.2|207078.2|37
1633069810000|2021-10-01 06:30:10|207245.2|207095.2|207243.9|207093.9|207247.8|207097.8|207238.2|207088.2|25
1633069820000|2021-10-01 06:30:20|207240.3|207090.3|207287.8|207137.8|207287.8|207137.8|207239.3|207089.3|32
1633069830000|2021-10-01 06:30:30|207286|207136|207268.6|207118.6|207288.4|207138.4|207267.4|207117.4|33
1633069840000|2021-10-01 06:30:40|207268.7|207118.7|207268.3|207118.3|207272.1|207122.1|207264.6|207114.6|28
1633069850000|2021-10-01 06:30:50|207267.8|207117.8|207284|207134|207284|207134|207267.2|207117.2|25
1633069860000|2021-10-01 06:31:00|207284.1|207134.1|207291.1|207141.1|207291.1|207141.1|207281.7|207131.7|30
1633069870000|2021-10-01 06:31:10|207288.6|207138.6|207278.6|207128.6|207289.8|207139.8|207276.9|207126.9|29
1633069880000|2021-10-01 06:31:20|207284.1|207134.1|207272.6|207122.6|207285.4|207135.4|207272.2|207122.2|32
1633069890000|2021-10-01 06:31:30|207272.8|207122.8|207265.6|207115.6|207279.7|207129.7|207264.4|207114.4|28
1633069900000|2021-10-01 06:31:40|207266.3|207116.3|207232.4|207082.4|207266.3|207116.3|207229.8|207079.8|30
1633069910000|2021-10-01 06:31:50|207231.4|207081.4|207246.5|207096.5|207247.5|207097.5|207231.4|207081.4|38
1633069920000|2021-10-01 06:32:00|207245.3|207095.3|207240|207090|207248.5|207098.5|207239|207089|30
1633069930000|2021-10-01 06:32:10|207240.6|207090.6|207242.9|207092.9|207247.9|207097.9|207239.7|207089.7|31
1633069940000|2021-10-01 06:32:20|207244.9|207094.9|207239.8|207089.8|207244.9|207094.9|207238.1|207088.1|31
1633069950000|2021-10-01 06:32:30|207240.6|207090.6|207241.7|207091.7|207242.2|207092.2|207236.1|207086.1|23
1633069960000|2021-10-01 06:32:40|207242|207092|207240.6|207090.6|207243.6|207093.6|207238.4|207088.4|28
1633069970000|2021-10-01 06:32:50|207240.7|207090.7|207237.7|207087.7|207242.1|207092.1|207236.6|207086.6|28
1633069980000|2021-10-01 06:33:00|207237.4|207087.4|207275.3|207125.3|207279|207129|207237.4|207087.4|31
1633069990000|2021-10-01 06:33:10|207275.1|207125.1|207267.2|207117.2|207280.4|207130.4|207266.9|207116.9|31
1633070000000|2021-10-01 06:33:20|207269.8|207119.8|207271.1|207121.1|207279.6|207129.6|207267|207117|26
1633070010000|2021-10-01 06:33:30|207274.1|207124.1|207271.7|207121.7|207277.3|207127.3|207269.6|207119.6|32
1633070020000|2021-10-01 06:33:40|207271.3|207121.3|207256.8|207106.8|207276.5|207126.5|207254.3|207104.3|32
1633070030000|2021-10-01 06:33:50|207255.1|207105.1|207262.7|207112.7|207267.5|207117.5|207255.1|207105.1|29
1633070040000|2021-10-01 06:34:00|207272|207122|207262.9|207112.9|207277.9|207127.9|207262.9|207112.9|34
1633070050000|2021-10-01 06:34:10|207263.9|207113.9|207270|207120|207277.1|207127.1|207263.9|207113.9|33
1633070060000|2021-10-01 06:34:20|207270.7|207120.7|207282.1|207132.1|207282.1|207132.1|207268.7|207118.7|28
1633070070000|2021-10-01 06:34:30|207282|207132|207290.9|207140.9|207290.9|207140.9|207278.4|207128.4|30
1633070080000|2021-10-01 06:34:40|207288.9|207138.9|207283.9|207133.9|207289.5|207139.5|207282.4|207132.4|30
1633070090000|2021-10-01 06:34:50|207283.2|207133.2|207278.5|207128.5|207287.2|207137.2|207278|207128|32
1633070100000|2021-10-01 06:35:00|207276.5|207126.5|207268.3|207118.3|207276.5|207126.5|207263|207113|35
1633070110000|2021-10-01 06:35:10|207269.6|207119.6|207267.1|207117.1|207270.4|207120.4|207266.5|207116.5|25
1633070120000|2021-10-01 06:35:20|207263.7|207113.7|207266.5|207116.5|207272.4|207122.4|207263.2|207113.2|29
1633070130000|2021-10-01 06:35:30|207267.2|207117.2|207238.6|207088.6|207270.6|207120.6|207238.6|207088.6|29
1633070140000|2021-10-01 06:35:40|207241.2|207091.2|207227.6|207077.6|207243.2|207093.2|207223.8|207073.8|30
1633070150000|2021-10-01 06:35:50|207227.9|207077.9|207228.4|207078.4|207229.1|207079.1|207222.3|207072.3|31
1633070160000|2021-10-01 06:36:00|207227.3|207077.3|207228.7|207078.7|207228.7|207078.7|207225.4|207075.4|22
1633070170000|2021-10-01 06:36:10|207228.9|207078.9|207235.2|207085.2|207235.2|207085.2|207228.9|207078.9|27
1633070180000|2021-10-01 06:36:20|207236.6|207086.6|207274.4|207124.4|207285.9|207135.9|207236.3|207086.3|29
1633070190000|2021-10-01 06:36:30|207273.9|207123.9|207272.6|207122.6|207275|207125|207267.5|207117.5|27
1633070200000|2021-10-01 06:36:40|207271.4|207121.4|207270.6|207120.6|207273.2|207123.2|207270.4|207120.4|18
1633070210000|2021-10-01 06:36:50|207269.1|207119.1|207230.1|207080.1|207273.2|207123.2|207229|207079|28
1633070220000|2021-10-01 06:37:00|207230.7|207080.7|207225.8|207075.8|207232.2|207082.2|207223.1|207073.1|23
1633070230000|2021-10-01 06:37:10|207227.7|207077.7|207182.7|207032.7|207231|207081|207182.1|207032.1|23
1633070240000|2021-10-01 06:37:20|207183.8|207033.8|207185.5|207035.5|207185.9|207035.9|207178.3|207028.3|28
1633070250000|2021-10-01 06:37:30|207183.9|207033.9|207170.5|207020.5|207185.7|207035.7|207170|207020|32
1633070260000|2021-10-01 06:37:40|207172.2|207022.2|207191.4|207041.4|207191.4|207041.4|207170.6|207020.6|25
1633070270000|2021-10-01 06:37:50|207192.5|207042.5|207204.5|207054.5|207208|207058|207192.5|207042.5|22
1633070280000|2021-10-01 06:38:00|207204.3|207054.3|207199.4|207049.4|207204.5|207054.5|207194.2|207044.2|36
1633070290000|2021-10-01 06:38:10|207199.2|207049.2|207204.1|207054.1|207204.8|207054.8|207199.2|207049.2|26
1633070300000|2021-10-01 06:38:20|207204.2|207054.2|207203.2|207053.2|207205.8|207055.8|207200.9|207050.9|25
1633070310000|2021-10-01 06:38:30|207205.3|207055.3|207202.5|207052.5|207205.8|207055.8|207200.5|207050.5|21
1633070320000|2021-10-01 06:38:40|207203.7|207053.7|207201.4|207051.4|207203.9|207053.9|207201|207051|19
1633070330000|2021-10-01 06:38:50|207201.1|207051.1|207204.5|207054.5|207204.7|207054.7|207201.1|207051.1|21
1633070340000|2021-10-01 06:39:00|207204|207054|207202.7|207052.7|207204|207054|207202.1|207052.1|14
1633070350000|2021-10-01 06:39:10|207204|207054|207214.9|207064.9|207224.6|207074.6|207204|207054|29
1633070360000|2021-10-01 06:39:20|207199.9|207049.9|207203.1|207053.1|207205.6|207055.6|207198.5|207048.5|34
1633070370000|2021-10-01 06:39:30|207198.5|207048.5|207180.1|207030.1|207198.5|207048.5|207179.2|207029.2|34
1633070380000|2021-10-01 06:39:40|207180.7|207030.7|207185.9|207035.9|207190.1|207040.1|207180.3|207030.3|31
1633070390000|2021-10-01 06:39:50|207183|207033|207185.8|207035.8|207191.9|207041.9|207181.4|207031.4|30
1633070400000|2021-10-01 06:40:00|207187.2|207037.2|207185|207035|207188.9|207038.9|207182.8|207032.8|27
1633070410000|2021-10-01 06:40:10|207187.8|207037.8|207188.5|207038.5|207191.8|207041.8|207182.7|207032.7|31
1633070420000|2021-10-01 06:40:20|207188.6|207038.6|207183.8|207033.8|207189.6|207039.6|207183.3|207033.3|25
1633070430000|2021-10-01 06:40:30|207183.9|207033.9|207188.6|207038.6|207188.6|207038.6|207183.3|207033.3|30
1633070440000|2021-10-01 06:40:40|207189.3|207039.3|207190.4|207040.4|207191.7|207041.7|207188|207038|22
1633070450000|2021-10-01 06:40:50|207189.6|207039.6|207234.3|207084.3|207236.1|207086.1|207189.6|207039.6|28
1633070460000|2021-10-01 06:41:00|207231.5|207081.5|207239.9|207089.9|207243.8|207093.8|207228.8|207078.8|28
1633070470000|2021-10-01 06:41:10|207243.7|207093.7|207241|207091|207244.8|207094.8|207241|207091|23
1633070480000|2021-10-01 06:41:20|207241.5|207091.5|207224.5|207074.5|207242.9|207092.9|207223.3|207073.3|29
1633070490000|2021-10-01 06:41:30|207223.8|207073.8|207228.5|207078.5|207228.5|207078.5|207222|207072|23
1633070500000|2021-10-01 06:41:40|207227.2|207077.2|207227.4|207077.4|207229.3|207079.3|207225.9|207075.9|23
1633070510000|2021-10-01 06:41:50|207227|207077|207209.9|207059.9|207228.8|207078.8|207209.4|207059.4|31
1633070520000|2021-10-01 06:42:00|207210.4|207060.4|207208.9|207058.9|207214.7|207064.7|207208.2|207058.2|23
1633070530000|2021-10-01 06:42:10|207209|207059|207206.9|207056.9|207222.4|207072.4|207206.9|207056.9|32
1633070540000|2021-10-01 06:42:20|207204.1|207054.1|207222.7|207072.7|207225.5|207075.5|207203.4|207053.4|26
1633070550000|2021-10-01 06:42:30|207222.6|207072.6|207217.5|207067.5|207222.9|207072.9|207216|207066|27
1633070560000|2021-10-01 06:42:40|207217.2|207067.2|207224.5|207074.5|207230.7|207080.7|207217.2|207067.2|28
1633070570000|2021-10-01 06:42:50|207224|207074|207228.6|207078.6|207229.8|207079.8|207224|207074|24
1633070580000|2021-10-01 06:43:00|207228.3|207078.3|207241.3|207091.3|207242.8|207092.8|207228.3|207078.3|34
1633070590000|2021-10-01 06:43:10|207241.5|207091.5|207244.5|207094.5|207250.1|207100.1|207241.5|207091.5|32
1633070600000|2021-10-01 06:43:20|207246.4|207096.4|207244.5|207094.5|207246.6|207096.6|207242.9|207092.9|25
1633070610000|2021-10-01 06:43:30|207244.7|207094.7|207245.1|207095.1|207245.1|207095.1|207241.9|207091.9|28
1633070620000|2021-10-01 06:43:40|207245.3|207095.3|207245.5|207095.5|207246.1|207096.1|207243.7|207093.7|19
1633070630000|2021-10-01 06:43:50|207245.7|207095.7|207244.5|207094.5|207246.3|207096.3|207243.8|207093.8|20
1633070640000|2021-10-01 06:44:00|207243.6|207093.6|207245|207095|207246.7|207096.7|207240.6|207090.6|25
1633070650000|2021-10-01 06:44:10|207244.6|207094.6|207242.6|207092.6|207248.5|207098.5|207242.6|207092.6|27
1633070660000|2021-10-01 06:44:20|207242.8|207092.8|207242.1|207092.1|207246.7|207096.7|207237.4|207087.4|24
1633070670000|2021-10-01 06:44:30|207242.2|207092.2|207247.3|207097.3|207247.4|207097.4|207238|207088|25
1633070680000|2021-10-01 06:44:40|207246.8|207096.8|207238.1|207088.1|207249.8|207099.8|207235.6|207085.6|32
1633070690000|2021-10-01 06:44:50|207239.2|207089.2|207231.4|207081.4|207239.6|207089.6|207230.9|207080.9|33
1633070700000|2021-10-01 06:45:00|207233.3|207083.3|207243|207093|207247|207097|207233.3|207083.3|34
1633070710000|2021-10-01 06:45:10|207243.3|207093.3|207239|207089|207243.3|207093.3|207238|207088|29
1633070720000|2021-10-01 06:45:20|207238.5|207088.5|207232.7|207082.7|207241.1|207091.1|207232.7|207082.7|29
1633070730000|2021-10-01 06:45:30|207233.2|207083.2|207233.2|207083.2|207234|207084|207230.4|207080.4|27
1633070740000|2021-10-01 06:45:40|207234.2|207084.2|207235.2|207085.2|207235.3|207085.3|207233.2|207083.2|17
1633070750000|2021-10-01 06:45:50|207234.6|207084.6|207231.5|207081.5|207234.6|207084.6|207229.9|207079.9|25
1633070760000|2021-10-01 06:46:00|207230.7|207080.7|207199.4|207049.4|207231.2|207081.2|207198.5|207048.5|31
1633070770000|2021-10-01 06:46:10|207199.3|207049.3|207199.9|207049.9|207201.6|207051.6|207195.3|207045.3|21
1633070780000|2021-10-01 06:46:20|207200.5|207050.5|207197.5|207047.5|207201.6|207051.6|207197.2|207047.2|32
1633070790000|2021-10-01 06:46:30|207196|207046|207202.2|207052.2|207202.2|207052.2|207195.8|207045.8|23
1633070800000|2021-10-01 06:46:40|207200.6|207050.6|207205.6|207055.6|207209.4|207059.4|207194.3|207044.3|35
1633070810000|2021-10-01 06:46:50|207204.7|207054.7|207199.3|207049.3|207205.4|207055.4|207197.8|207047.8|26
1633070820000|2021-10-01 06:47:00|207197.9|207047.9|207195.6|207045.6|207199.3|207049.3|207191.1|207041.1|28
1633070830000|2021-10-01 06:47:10|207195.9|207045.9|207192.9|207042.9|207198.9|207048.9|207191.4|207041.4|17
1633070840000|2021-10-01 06:47:20|207192.6|207042.6|207192.2|207042.2|207196.4|207046.4|207190.2|207040.2|22
1633070850000|2021-10-01 06:47:30|207191.8|207041.8|207190.1|207040.1|207194.2|207044.2|207188.8|207038.8|15
1633070860000|2021-10-01 06:47:40|207190.2|207040.2|207189|207039|207190.2|207040.2|207186.6|207036.6|24
1633070870000|2021-10-01 06:47:50|207185.9|207035.9|207186.3|207036.3|207189.3|207039.3|207185.4|207035.4|20
1633070880000|2021-10-01 06:48:00|207185.9|207035.9|207177.2|207027.2|207186.5|207036.5|207176.1|207026.1|33
1633070890000|2021-10-01 06:48:10|207178.4|207028.4|207196.3|207046.3|207200.5|207050.5|207177.2|207027.2|29
1633070900000|2021-10-01 06:48:20|207194.6|207044.6|207198.7|207048.7|207200.8|207050.8|207194.6|207044.6|30
1633070910000|2021-10-01 06:48:30|207185.3|207035.3|207194|207044|207196.2|207046.2|207180|207030|27
1633070920000|2021-10-01 06:48:40|207193.8|207043.8|207197.2|207047.2|207197.2|207047.2|207184.4|207034.4|28
1633070930000|2021-10-01 06:48:50|207197.1|207047.1|207201.1|207051.1|207201.4|207051.4|207197.1|207047.1|24
1633070940000|2021-10-01 06:49:00|207200.5|207050.5|207199.9|207049.9|207203.1|207053.1|207199.3|207049.3|19
1633070950000|2021-10-01 06:49:10|207200.9|207050.9|207199.3|207049.3|207201.7|207051.7|207199.3|207049.3|19
1633070960000|2021-10-01 06:49:20|207199.6|207049.6|207198.4|207048.4|207201.7|207051.7|207198.4|207048.4|17
1633070970000|2021-10-01 06:49:30|207199.5|207049.5|207179.9|207029.9|207200|207050|207176|207026|30
1633070980000|2021-10-01 06:49:40|207176.7|207026.7|207185.1|207035.1|207185.8|207035.8|207174.8|207024.8|31
1633070990000|2021-10-01 06:49:50|207185|207035|207183.5|207033.5|207185|207035|207177.1|207027.1|34
1633071000000|2021-10-01 06:50:00|207183|207033|207179.5|207029.5|207186.4|207036.4|207178.7|207028.7|26
1633071010000|2021-10-01 06:50:10|207178.8|207028.8|207171.5|207021.5|207180.3|207030.3|207169.5|207019.5|27
1633071020000|2021-10-01 06:50:20|207171.3|207021.3|207160.9|207010.9|207175.8|207025.8|207160.9|207010.9|22
1633071030000|2021-10-01 06:50:30|207163|207013|207160.1|207010.1|207164|207014|207160|207010|25
1633071040000|2021-10-01 06:50:40|207158.1|207008.1|207161.2|207011.2|207162.4|207012.4|207158.1|207008.1|23
1633071050000|2021-10-01 06:50:50|207160.6|207010.6|207158.4|207008.4|207161.5|207011.5|207157.5|207007.5|22
1633071060000|2021-10-01 06:51:00|207158.9|207008.9|207159.3|207009.3|207163.6|207013.6|207155.7|207005.7|39
1633071070000|2021-10-01 06:51:10|207159.5|207009.5|207163.7|207013.7|207164.6|207014.6|207158.1|207008.1|33
1633071080000|2021-10-01 06:51:20|207162.6|207012.6|207188.6|207038.6|207194|207044|207161.4|207011.4|28
1633071090000|2021-10-01 06:51:30|207191.3|207041.3|207194.2|207044.2|207194.9|207044.9|207188.5|207038.5|29
1633071100000|2021-10-01 06:51:40|207194.3|207044.3|207191.2|207041.2|207195.3|207045.3|207188.7|207038.7|27
1633071110000|2021-10-01 06:51:50|207193.5|207043.5|207194.9|207044.9|207195.4|207045.4|207192.1|207042.1|22
1633071120000|2021-10-01 06:52:00|207194.8|207044.8|207193.1|207043.1|207195.2|207045.2|207193.1|207043.1|17
1633071130000|2021-10-01 06:52:10|207193.2|207043.2|207191.2|207041.2|207194|207044|207191.2|207041.2|18
1633071140000|2021-10-01 06:52:20|207191.7|207041.7|207166.9|207016.9|207192.8|207042.8|207166.1|207016.1|32
1633071150000|2021-10-01 06:52:30|207168.6|207018.6|207174.5|207024.5|207177.3|207027.3|207164.3|207014.3|32
1633071160000|2021-10-01 06:52:40|207176.1|207026.1|207177.7|207027.7|207183.7|207033.7|207174.6|207024.6|31
1633071170000|2021-10-01 06:52:50|207178.3|207028.3|207180|207030|207185.8|207035.8|207174.9|207024.9|38
1633071180000|2021-10-01 06:53:00|207180.5|207030.5|207181.5|207031.5|207185.8|207035.8|207179.6|207029.6|28
1633071190000|2021-10-01 06:53:10|207181.8|207031.8|207183.3|207033.3|207184.4|207034.4|207179.8|207029.8|23
1633071200000|2021-10-01 06:53:20|207184.4|207034.4|207187.1|207037.1|207189.3|207039.3|207182.3|207032.3|28
1633071210000|2021-10-01 06:53:30|207187.2|207037.2|207186.6|207036.6|207187.7|207037.7|207181.8|207031.8|21
1633071220000|2021-10-01 06:53:40|207186.1|207036.1|207248.7|207098.7|207249.3|207099.3|207186.1|207036.1|36
1633071230000|2021-10-01 06:53:50|207248.9|207098.9|207247|207097|207254.6|207104.6|207243.6|207093.6|37
1633071240000|2021-10-01 06:54:00|207247.8|207097.8|207261.2|207111.2|207264.5|207114.5|207243.6|207093.6|31
1633071250000|2021-10-01 06:54:10|207261.5|207111.5|207250.7|207100.7|207265.5|207115.5|207250.4|207100.4|29
1633071260000|2021-10-01 06:54:20|207252.2|207102.2|207250.3|207100.3|207253.2|207103.2|207248|207098|26
1633071270000|2021-10-01 06:54:30|207250.7|207100.7|207251.1|207101.1|207251.4|207101.4|207248.6|207098.6|17
1633071280000|2021-10-01 06:54:40|207252.9|207102.9|207274.4|207124.4|207274.4|207124.4|207248.5|207098.5|25
1633071290000|2021-10-01 06:54:50|207278.3|207128.3|207277.4|207127.4|207283.3|207133.3|207277.4|207127.4|29
1633071300000|2021-10-01 06:55:00|207275.6|207125.6|207272.8|207122.8|207276|207126|207270.5|207120.5|20
1633071310000|2021-10-01 06:55:10|207273.5|207123.5|207282.5|207132.5|207282.5|207132.5|207271.6|207121.6|19
1633071320000|2021-10-01 06:55:20|207285.2|207135.2|207283.2|207133.2|207288.3|207138.3|207282.9|207132.9|17
1633071330000|2021-10-01 06:55:30|207285.4|207135.4|207287.7|207137.7|207288.9|207138.9|207284.7|207134.7|22
1633071340000|2021-10-01 06:55:40|207287.4|207137.4|207326.7|207176.7|207328.7|207178.7|207287.4|207137.4|31
1633071350000|2021-10-01 06:55:50|207327.9|207177.9|207311.6|207161.6|207327.9|207177.9|207309.9|207159.9|27
1633071360000|2021-10-01 06:56:00|207310|207160|207307.4|207157.4|207310.4|207160.4|207304.9|207154.9|22
1633071370000|2021-10-01 06:56:10|207307|207157|207306.3|207156.3|207309|207159|207306.2|207156.2|18
1633071380000|2021-10-01 06:56:20|207305.6|207155.6|207296.7|207146.7|207306.4|207156.4|207295.9|207145.9|24
1633071390000|2021-10-01 06:56:30|207296.9|207146.9|207270.6|207120.6|207297|207147|207264.1|207114.1|31
1633071400000|2021-10-01 06:56:40|207270.5|207120.5|207268.1|207118.1|207270.6|207120.6|207268.1|207118.1|18
1633071410000|2021-10-01 06:56:50|207267.7|207117.7|207244.9|207094.9|207267.9|207117.9|207243.9|207093.9|25
1633071420000|2021-10-01 06:57:00|207244.1|207094.1|207242.3|207092.3|207246.7|207096.7|207240.7|207090.7|29
1633071430000|2021-10-01 06:57:10|207242.8|207092.8|207242.8|207092.8|207244.7|207094.7|207240.5|207090.5|22
1633071440000|2021-10-01 06:57:20|207242.5|207092.5|207245.6|207095.6|207248.8|207098.8|207241.6|207091.6|21
1633071450000|2021-10-01 06:57:30|207243.8|207093.8|207246.6|207096.6|207247.3|207097.3|207243.8|207093.8|23
1633071460000|2021-10-01 06:57:40|207245.7|207095.7|207243.8|207093.8|207248.2|207098.2|207242.3|207092.3|26
1633071470000|2021-10-01 06:57:50|207243.2|207093.2|207224|207074|207244.6|207094.6|207223.3|207073.3|31
1633071480000|2021-10-01 06:58:00|207223|207073|207204.4|207054.4|207224.6|207074.6|207203.6|207053.6|33
1633071490000|2021-10-01 06:58:10|207200.3|207050.3|207187.1|207037.1|207200.7|207050.7|207184.8|207034.8|25
1633071500000|2021-10-01 06:58:20|207181.7|207031.7|207166.9|207016.9|207186.8|207036.8|207166.9|207016.9|37
1633071510000|2021-10-01 06:58:30|207167.3|207017.3|207173.9|207023.9|207173.9|207023.9|207159.3|207009.3|32
1633071520000|2021-10-01 06:58:40|207181.9|207031.9|207160.7|207010.7|207181.9|207031.9|207159.7|207009.7|32
1633071530000|2021-10-01 06:58:50|207163.2|207013.2|207160.7|207010.7|207163.5|207013.5|207159.5|207009.5|24
1633071540000|2021-10-01 06:59:00|207160.6|207010.6|207143.2|206993.2|207166.3|207016.3|207139.2|206989.2|28
1633071550000|2021-10-01 06:59:10|207146.9|206996.9|207145|206995|207157.3|207007.3|207138.4|206988.4|24
1633071560000|2021-10-01 06:59:20|207147.2|206997.2|207149.8|206999.8|207149.8|206999.8|207145|206995|26
1633071570000|2021-10-01 06:59:30|207149.9|206999.9|207142.3|206992.3|207149.9|206999.9|207142.3|206992.3|23
1633071580000|2021-10-01 06:59:40|207143.6|206993.6|207132|206982|207144.1|206994.1|207127|206977|30
1633071590000|2021-10-01 06:59:50|207129.1|206979.1|207119|206969|207132.3|206982.3|207116.8|206966.8|35
1633071600000|2021-10-01 07:00:00|207121|206971|207111.8|206961.8|207121|206971|207108.4|206958.4|38
1633071610000|2021-10-01 07:00:10|207112.8|206962.8|207189.2|207039.2|207189.2|207039.2|207112.8|206962.8|38
1633071620000|2021-10-01 07:00:20|207187.4|207037.4|207195.7|207045.7|207195.7|207045.7|207171.1|207021.1|39
1633071630000|2021-10-01 07:00:30|207193.3|207043.3|207198.3|207048.3|207216.2|207066.2|207193.3|207043.3|37
1633071640000|2021-10-01 07:00:40|207202.2|207052.2|207193.4|207043.4|207203.8|207053.8|207192.8|207042.8|36
1633071650000|2021-10-01 07:00:50|207194.7|207044.7|207166.8|207016.8|207195.2|207045.2|207166.8|207016.8|30
1633071660000|2021-10-01 07:01:00|207167.6|207017.6|207157.9|207007.9|207172.2|207022.2|207153.4|207003.4|33
1633071670000|2021-10-01 07:01:10|207157.6|207007.6|207152.5|207002.5|207159.5|207009.5|207152.5|207002.5|31
1633071680000|2021-10-01 07:01:20|207151.1|207001.1|207152.5|207002.5|207154.7|207004.7|207149.9|206999.9|30
1633071690000|2021-10-01 07:01:30|207152.9|207002.9|207148.9|206998.9|207152.9|207002.9|207148.6|206998.6|30
1633071700000|2021-10-01 07:01:40|207148.5|206998.5|207112.8|206962.8|207150.1|207000.1|207112.8|206962.8|31
1633071710000|2021-10-01 07:01:50|207113.5|206963.5|207118.7|206968.7|207119.6|206969.6|207111.8|206961.8|32
1633071720000|2021-10-01 07:02:00|207117.4|206967.4|207107.8|206957.8|207117.7|206967.7|207107.8|206957.8|32
1633071730000|2021-10-01 07:02:10|207108|206958|207112.9|206962.9|207113.1|206963.1|207106.2|206956.2|32
1633071740000|2021-10-01 07:02:20|207112.3|206962.3|207072.8|206922.8|207112.3|206962.3|207069.5|206919.5|37
1633071750000|2021-10-01 07:02:30|207072.7|206922.7|207071.6|206921.6|207073.6|206923.6|207066.1|206916.1|31
1633071760000|2021-10-01 07:02:40|207071.2|206921.2|207110.7|206960.7|207112.3|206962.3|207071.1|206921.1|32
1633071770000|2021-10-01 07:02:50|207110.2|206960.2|207109.9|206959.9|207114.5|206964.5|207109.1|206959.1|32
1633071780000|2021-10-01 07:03:00|207111.5|206961.5|207138|206988|207141|206991|207110.9|206960.9|36
1633071790000|2021-10-01 07:03:10|207136.9|206986.9|207128.4|206978.4|207136.9|206986.9|207125.8|206975.8|24
1633071800000|2021-10-01 07:03:20|207127.7|206977.7|207157.5|207007.5|207159.2|207009.2|207127.7|206977.7|30
1633071810000|2021-10-01 07:03:30|207157.2|207007.2|207174.2|207024.2|207174.2|207024.2|207157.2|207007.2|35
1633071820000|2021-10-01 07:03:40|207177.3|207027.3|207197.8|207047.8|207200.4|207050.4|207172.5|207022.5|33
1633071830000|2021-10-01 07:03:50|207196.5|207046.5|207198.4|207048.4|207200.6|207050.6|207193.3|207043.3|37
1633071840000|2021-10-01 07:04:00|207198.5|207048.5|207247|207097|207247|207097|207198.5|207048.5|36
1633071850000|2021-10-01 07:04:10|207247.3|207097.3|207261.8|207111.8|207263.9|207113.9|207247.1|207097.1|32
1633071860000|2021-10-01 07:04:20|207261.9|207111.9|207256.8|207106.8|207277.7|207127.7|207250|207100|35
1633071870000|2021-10-01 07:04:30|207254.9|207104.9|207277.3|207127.3|207278.8|207128.8|207254.4|207104.4|29
1633071880000|2021-10-01 07:04:40|207274.6|207124.6|207264.7|207114.7|207284.6|207134.6|207264.7|207114.7|36
1633071890000|2021-10-01 07:04:50|207264.4|207114.4|207223.3|207073.3|207268|207118|207223.3|207073.3|36
1633071900000|2021-10-01 07:05:00|207222.1|207072.1|207234.5|207084.5|207240.1|207090.1|207221.4|207071.4|34
1633071910000|2021-10-01 07:05:10|207236.2|207086.2|207249.6|207099.6|207254|207104|207235.2|207085.2|38
1633071920000|2021-10-01 07:05:20|207250.4|207100.4|207239|207089|207251.9|207101.9|207234.6|207084.6|34
1633071930000|2021-10-01 07:05:30|207244|207094|207249.3|207099.3|207253.2|207103.2|207238.2|207088.2|36
1633071940000|2021-10-01 07:05:40|207249.8|207099.8|207240.3|207090.3|207250.7|207100.7|207234.5|207084.5|35
1633071950000|2021-10-01 07:05:50|207238.8|207088.8|207241.9|207091.9|207243.4|207093.4|207234.4|207084.4|38
1633071960000|2021-10-01 07:06:00|207242|207092|207241.3|207091.3|207279.2|207129.2|207238|207088|37
1633071970000|2021-10-01 07:06:10|207240.8|207090.8|207239.4|207089.4|207241.9|207091.9|207238.4|207088.4|34
1633071980000|2021-10-01 07:06:20|207239|207089|207238.9|207088.9|207241.9|207091.9|207236.6|207086.6|29
1633071990000|2021-10-01 07:06:30|207238.5|207088.5|207232|207082|207243.3|207093.3|207231.2|207081.2|32
1633072000000|2021-10-01 07:06:40|207231|207081|207240.5|207090.5|207240.5|207090.5|207230.1|207080.1|29
1633072010000|2021-10-01 07:06:50|207239.5|207089.5|207205.8|207055.8|207239.9|207089.9|207201.1|207051.1|33
1633072020000|2021-10-01 07:07:00|207206|207056|207226.3|207076.3|207227.1|207077.1|207203|207053|33
1633072030000|2021-10-01 07:07:10|207224.7|207074.7|207221.5|207071.5|207225.3|207075.3|207220.7|207070.7|34
1633072040000|2021-10-01 07:07:20|207218.3|207068.3|207211.4|207061.4|207218.8|207068.8|207211.4|207061.4|34
1633072050000|2021-10-01 07:07:30|207213|207063|207176.3|207026.3|207213|207063|207163.2|207013.2|34
1633072060000|2021-10-01 07:07:40|207173.8|207023.8|207189|207039|207191.9|207041.9|207173.8|207023.8|33
1633072070000|2021-10-01 07:07:50|207188.5|207038.5|207188.5|207038.5|207201.3|207051.3|207171|207021|35
1633072080000|2021-10-01 07:08:00|207185.3|207035.3|207189|207039|207200|207050|207185.3|207035.3|36
1633072090000|2021-10-01 07:08:10|207191.3|207041.3|207171.5|207021.5|207192.3|207042.3|207167.3|207017.3|33
1633072100000|2021-10-01 07:08:20|207170|207020|207148.1|206998.1|207172.5|207022.5|207145.9|206995.9|33
1633072110000|2021-10-01 07:08:30|207147.3|206997.3|207144.8|206994.8|207150.2|207000.2|207144.8|206994.8|23
1633072120000|2021-10-01 07:08:40|207145.5|206995.5|207155.2|207005.2|207155.2|207005.2|207144.6|206994.6|29
1633072130000|2021-10-01 07:08:50|207152.2|207002.2|207143.6|206993.6|207154.5|207004.5|207142.3|206992.3|28
1633072140000|2021-10-01 07:09:00|207144.1|206994.1|207150.6|207000.6|207159.5|207009.5|207141.9|206991.9|36
1633072150000|2021-10-01 07:09:10|207150.9|207000.9|207155.7|207005.7|207160.3|207010.3|207150.9|207000.9|33
1633072160000|2021-10-01 07:09:20|207158.7|207008.7|207166.3|207016.3|207168.7|207018.7|207157|207007|32
1633072170000|2021-10-01 07:09:30|207165.4|207015.4|207158.1|207008.1|207169.4|207019.4|207158.1|207008.1|31
1633072180000|2021-10-01 07:09:40|207158.4|207008.4|207155.8|207005.8|207168.9|207018.9|207155.6|207005.6|36
1633072190000|2021-10-01 07:09:50|207155.9|207005.9|207155.4|207005.4|207159.8|207009.8|207148.9|206998.9|37
1633072200000|2021-10-01 07:10:00|207156.3|207006.3|207176.3|207026.3|207176.5|207026.5|207154.3|207004.3|33
1633072210000|2021-10-01 07:10:10|207172.2|207022.2|207197.4|207047.4|207208.5|207058.5|207172.2|207022.2|33
1633072220000|2021-10-01 07:10:20|207198.3|207048.3|207193.7|207043.7|207203.7|207053.7|207191.7|207041.7|35
1633072230000|2021-10-01 07:10:30|207194.1|207044.1|207195.3|207045.3|207198|207048|207194.1|207044.1|27
1633072240000|2021-10-01 07:10:40|207192.8|207042.8|207204.3|207054.3|207206.9|207056.9|207192.5|207042.5|34
1633072250000|2021-10-01 07:10:50|207204.8|207054.8|207189.3|207039.3|207206.2|207056.2|207187.9|207037.9|32
1633072260000|2021-10-01 07:11:00|207188.2|207038.2|207159.3|207009.3|207188.8|207038.8|207147.7|206997.7|36
1633072270000|2021-10-01 07:11:10|207158.7|207008.7|207198.6|207048.6|207200.2|207050.2|207158.7|207008.7|34
1633072280000|2021-10-01 07:11:20|207200.6|207050.6|207203.6|207053.6|207213.9|207063.9|207200|207050|33
1633072290000|2021-10-01 07:11:30|207204|207054|207220.4|207070.4|207220.7|207070.7|207202.9|207052.9|31
1633072300000|2021-10-01 07:11:40|207220.6|207070.6|207226|207076|207230|207080|207213.3|207063.3|25
1633072310000|2021-10-01 07:11:50|207227.6|207077.6|207241.1|207091.1|207251.4|207101.4|207227.6|207077.6|36
1633072320000|2021-10-01 07:12:00|207241.9|207091.9|207245.8|207095.8|207246.8|207096.8|207237|207087|35
1633072330000|2021-10-01 07:12:10|207247.1|207097.1|207239.6|207089.6|207252.8|207102.8|207236.7|207086.7|35
1633072340000|2021-10-01 07:12:20|207235|207085|207245.4|207095.4|207247.4|207097.4|207235|207085|29
1633072350000|2021-10-01 07:12:30|207246.8|207096.8|207206.3|207056.3|207248.1|207098.1|207203.2|207053.2|33
1633072360000|2021-10-01 07:12:40|207203.7|207053.7|207205.2|207055.2|207206.6|207056.6|207200.1|207050.1|31
1633072370000|2021-10-01 07:12:50|207211.3|207061.3|207217.7|207067.7|207225|207075|207211.3|207061.3|37
1633072380000|2021-10-01 07:13:00|207215.6|207065.6|207227|207077|207234.8|207084.8|207211|207061|37
1633072390000|2021-10-01 07:13:10|207225.9|207075.9|207242.6|207092.6|207246.3|207096.3|207225.9|207075.9|36
1633072400000|2021-10-01 07:13:20|207243.2|207093.2|207230.5|207080.5|207243.8|207093.8|207230.5|207080.5|30
1633072410000|2021-10-01 07:13:30|207231|207081|207233.3|207083.3|207235.2|207085.2|207227.2|207077.2|34
1633072420000|2021-10-01 07:13:40|207234.2|207084.2|207236.2|207086.2|207240.7|207090.7|207231.8|207081.8|37
1633072430000|2021-10-01 07:13:50|207237.3|207087.3|207233.4|207083.4|207237.3|207087.3|207222.9|207072.9|32
1633072440000|2021-10-01 07:14:00|207232.2|207082.2|207245.6|207095.6|207247.6|207097.6|207231.6|207081.6|28
1633072450000|2021-10-01 07:14:10|207244.4|207094.4|207236.2|207086.2|207248.4|207098.4|207236.2|207086.2|31
1633072460000|2021-10-01 07:14:20|207236.1|207086.1|207244.3|207094.3|207251.2|207101.2|207226.1|207076.1|35
1633072470000|2021-10-01 07:14:30|207242.8|207092.8|207240.4|207090.4|207249.5|207099.5|207238.6|207088.6|31
1633072480000|2021-10-01 07:14:40|207232|207082|207232.2|207082.2|207235.4|207085.4|207225.5|207075.5|35
1633072490000|2021-10-01 07:14:50|207230.2|207080.2|207235.9|207085.9|207239.8|207089.8|207227.9|207077.9|32
1633072500000|2021-10-01 07:15:00|207237.9|207087.9|207250.2|207100.2|207250.2|207100.2|207225.7|207075.7|36
1633072510000|2021-10-01 07:15:10|207249.7|207099.7|207273.5|207123.5|207293.2|207143.2|207247.2|207097.2|34
1633072520000|2021-10-01 07:15:20|207272.6|207122.6|207278.6|207128.6|207278.6|207128.6|207267.7|207117.7|34
1633072530000|2021-10-01 07:15:30|207280.1|207130.1|207269|207119|207280.1|207130.1|207269|207119|33
1633072540000|2021-10-01 07:15:40|207270.3|207120.3|207280.2|207130.2|207280.2|207130.2|207270.3|207120.3|28
1633072550000|2021-10-01 07:15:50|207279.7|207129.7|207277.8|207127.8|207279.7|207129.7|207272|207122|32
1633072560000|2021-10-01 07:16:00|207277.6|207127.6|207272.6|207122.6|207282|207132|207272.6|207122.6|29
1633072570000|2021-10-01 07:16:10|207275.4|207125.4|207267.4|207117.4|207278.7|207128.7|207267.4|207117.4|28
1633072580000|2021-10-01 07:16:20|207268.9|207118.9|207268.5|207118.5|207269.4|207119.4|207265.2|207115.2|27
1633072590000|2021-10-01 07:16:30|207269|207119|207279.9|207129.9|207281.1|207131.1|207266|207116|30
1633072600000|2021-10-01 07:16:40|207280|207130|207293|207143|207295.2|207145.2|207280|207130|32
1633072610000|2021-10-01 07:16:50|207292.8|207142.8|207330.8|207180.8|207333.5|207183.5|207288.2|207138.2|31
1633072620000|2021-10-01 07:17:00|207332.9|207182.9|207341.5|207191.5|207341.5|207191.5|207331.9|207181.9|39
1633072630000|2021-10-01 07:17:10|207341|207191|207335|207185|207341.7|207191.7|207334.1|207184.1|24
1633072640000|2021-10-01 07:17:20|207335.4|207185.4|207318.7|207168.7|207336.3|207186.3|207317.8|207167.8|36
1633072650000|2021-10-01 07:17:30|207317.7|207167.7|207322.1|207172.1|207325|207175|207313|207163|32
1633072660000|2021-10-01 07:17:40|207322.2|207172.2|207320.6|207170.6|207326.5|207176.5|207319.9|207169.9|26
1633072670000|2021-10-01 07:17:50|207321.6|207171.6|207319.8|207169.8|207322.3|207172.3|207313.9|207163.9|30
1633072680000|2021-10-01 07:18:00|207320.3|207170.3|207315.7|207165.7|207320.7|207170.7|207313.9|207163.9|30
1633072690000|2021-10-01 07:18:10|207316.4|207166.4|207284.2|207134.2|207321.4|207171.4|207275.8|207125.8|34
1633072700000|2021-10-01 07:18:20|207282|207132|207283.9|207133.9|207284.3|207134.3|207273|207123|38
1633072710000|2021-10-01 07:18:30|207281.8|207131.8|207270.2|207120.2|207281.8|207131.8|207268.5|207118.5|36
1633072720000|2021-10-01 07:18:40|207270.1|207120.1|207264.4|207114.4|207270.1|207120.1|207258.7|207108.7|29
1633072730000|2021-10-01 07:18:50|207264.2|207114.2|207277.2|207127.2|207285.9|207135.9|207264.2|207114.2|38
1633072740000|2021-10-01 07:19:00|207275|207125|207227.9|207077.9|207275|207125|207227.9|207077.9|38
1633072750000|2021-10-01 07:19:10|207226.4|207076.4|207215.5|207065.5|207226.4|207076.4|207203.7|207053.7|31
1633072760000|2021-10-01 07:19:20|207234.4|207084.4|207216.6|207066.6|207235.5|207085.5|207210.8|207060.8|31
1633072770000|2021-10-01 07:19:30|207216.5|207066.5|207240.7|207090.7|207244.9|207094.9|207214.6|207064.6|35
1633072780000|2021-10-01 07:19:40|207238.8|207088.8|207229.2|207079.2|207238.8|207088.8|207227|207077|28
1633072790000|2021-10-01 07:19:50|207229|207079|207214.9|207064.9|207230.4|207080.4|207213.9|207063.9|28
1633072800000|2021-10-01 07:20:00|207214.7|207064.7|207233.4|207083.4|207234.6|207084.6|207202.1|207052.1|32
1633072810000|2021-10-01 07:20:10|207232.5|207082.5|207230.1|207080.1|207233.8|207083.8|207227.5|207077.5|31
1633072820000|2021-10-01 07:20:20|207229.7|207079.7|207252.5|207102.5|207253.3|207103.3|207229.7|207079.7|36
1633072830000|2021-10-01 07:20:30|207252|207102|207249.8|207099.8|207256.2|207106.2|207244.8|207094.8|27
1633072840000|2021-10-01 07:20:40|207249.4|207099.4|207247.8|207097.8|207251.8|207101.8|207241.5|207091.5|32
1633072850000|2021-10-01 07:20:50|207246.8|207096.8|207183.4|207033.4|207247.6|207097.6|207180.8|207030.8|37
1633072860000|2021-10-01 07:21:00|207186.6|207036.6|207184.8|207034.8|207187.7|207037.7|207182.4|207032.4|28
1633072870000|2021-10-01 07:21:10|207185.2|207035.2|207178.6|207028.6|207186.8|207036.8|207177.8|207027.8|28
1633072880000|2021-10-01 07:21:20|207167.8|207017.8|207172|207022|207172|207022|207152.4|207002.4|32
1633072890000|2021-10-01 07:21:30|207166.7|207016.7|207165.2|207015.2|207167.8|207017.8|207162.4|207012.4|30
1633072900000|2021-10-01 07:21:40|207165.3|207015.3|207208.3|207058.3|207212.9|207062.9|207165.2|207015.2|31
1633072910000|2021-10-01 07:21:50|207209.9|207059.9|207222.7|207072.7|207227.4|207077.4|207206.1|207056.1|24
1633072920000|2021-10-01 07:22:00|207227.6|207077.6|207241.3|207091.3|207241.9|207091.9|207224.7|207074.7|37
1633072930000|2021-10-01 07:22:10|207246.8|207096.8|207243.4|207093.4|207247.7|207097.7|207238.4|207088.4|34
1633072940000|2021-10-01 07:22:20|207241.1|207091.1|207235.1|207085.1|207242.2|207092.2|207234.6|207084.6|29
1633072950000|2021-10-01 07:22:30|207235.4|207085.4|207243.6|207093.6|207249.2|207099.2|207234.5|207084.5|27
1633072960000|2021-10-01 07:22:40|207242.6|207092.6|207241.3|207091.3|207242.6|207092.6|207234.8|207084.8|32
1633072970000|2021-10-01 07:22:50|207239.3|207089.3|207241.9|207091.9|207242|207092|207236.2|207086.2|37
1633072980000|2021-10-01 07:23:00|207241.7|207091.7|207239.9|207089.9|207243.5|207093.5|207239.5|207089.5|25
1633072990000|2021-10-01 07:23:10|207239.7|207089.7|207202.6|207052.6|207241.5|207091.5|207198|207048|31
1633073000000|2021-10-01 07:23:20|207202.2|207052.2|207219.6|207069.6|207225.2|207075.2|207201.8|207051.8|31
1633073010000|2021-10-01 07:23:30|207224|207074|207221.2|207071.2|207224|207074|207217.7|207067.7|29
1633073020000|2021-10-01 07:23:40|207221.1|207071.1|207236.4|207086.4|207237.1|207087.1|207219|207069|28
1633073030000|2021-10-01 07:23:50|207237.8|207087.8|207229.4|207079.4|207237.8|207087.8|207228.4|207078.4|30
1633073040000|2021-10-01 07:24:00|207229.8|207079.8|207237.4|207087.4|207237.6|207087.6|207229|207079|32
1633073050000|2021-10-01 07:24:10|207236.6|207086.6|207247.3|207097.3|207247.3|207097.3|207236.6|207086.6|31
1633073060000|2021-10-01 07:24:20|207246.2|207096.2|207238.7|207088.7|207246.4|207096.4|207238.5|207088.5|30
1633073070000|2021-10-01 07:24:30|207241.9|207091.9|207240.6|207090.6|207247.9|207097.9|207235|207085|35
1633073080000|2021-10-01 07:24:40|207239.7|207089.7|207244|207094|207248.6|207098.6|207239.7|207089.7|32
1633073090000|2021-10-01 07:24:50|207242.6|207092.6|207236.6|207086.6|207245.5|207095.5|207235.8|207085.8|27
1633073100000|2021-10-01 07:25:00|207236.8|207086.8|207235.1|207085.1|207240.9|207090.9|207235|207085|30
1633073110000|2021-10-01 07:25:10|207235.7|207085.7|207246.3|207096.3|207246.9|207096.9|207235.4|207085.4|32
1633073120000|2021-10-01 07:25:20|207246|207096|207287.9|207137.9|207291|207141|207242.1|207092.1|33
1633073130000|2021-10-01 07:25:30|207287.2|207137.2|207278.5|207128.5|207292.2|207142.2|207278.3|207128.3|31
1633073140000|2021-10-01 07:25:40|207277.7|207127.7|207239.6|207089.6|207281.1|207131.1|207239.6|207089.6|25
1633073150000|2021-10-01 07:25:50|207242.4|207092.4|207237.1|207087.1|207250.4|207100.4|207237.1|207087.1|36
1633073160000|2021-10-01 07:26:00|207239.4|207089.4|207215.4|207065.4|207239.4|207089.4|207215.4|207065.4|34
1633073170000|2021-10-01 07:26:10|207211.6|207061.6|207201.1|207051.1|207211.6|207061.6|207200|207050|27
1633073180000|2021-10-01 07:26:20|207201.6|207051.6|207190.9|207040.9|207201.6|207051.6|207188.7|207038.7|26
1633073190000|2021-10-01 07:26:30|207190.4|207040.4|207201.2|207051.2|207202.5|207052.5|207187.3|207037.3|33
1633073200000|2021-10-01 07:26:40|207197.2|207047.2|207194.9|207044.9|207203.4|207053.4|207190.2|207040.2|32
1633073210000|2021-10-01 07:26:50|207193.3|207043.3|207157|207007|207193.9|207043.9|207155.9|207005.9|34
1633073220000|2021-10-01 07:27:00|207157.3|207007.3|207119.9|206969.9|207157.3|207007.3|207115.8|206965.8|30
1633073230000|2021-10-01 07:27:10|207120.1|206970.1|207074.4|206924.4|207122|206972|207074.4|206924.4|33
1633073240000|2021-10-01 07:27:20|207073.9|206923.9|207064.3|206914.3|207080.4|206930.4|207060.2|206910.2|33
1633073250000|2021-10-01 07:27:30|207064.2|206914.2|207016.5|206866.5|207068.4|206918.4|207016.5|206866.5|31
1633073260000|2021-10-01 07:27:40|207011|206861|207009.6|206859.6|207011.8|206861.8|207007.5|206857.5|27
1633073270000|2021-10-01 07:27:50|207011|206861|207029.1|206879.1|207029.7|206879.7|207011|206861|25
1633073280000|2021-10-01 07:28:00|207028.1|206878.1|207027.5|206877.5|207029.5|206879.5|207020.9|206870.9|30
1633073290000|2021-10-01 07:28:10|207027.1|206877.1|207027|206877|207029.3|206879.3|207025.8|206875.8|21
1633073300000|2021-10-01 07:28:20|207028.2|206878.2|207025.1|206875.1|207028.4|206878.4|207024.7|206874.7|28
1633073310000|2021-10-01 07:28:30|207023.2|206873.2|206987|206837|207025.1|206875.1|206981|206831|35
1633073320000|2021-10-01 07:28:40|206987.7|206837.7|206983.2|206833.2|206987.7|206837.7|206981.2|206831.2|32
1633073330000|2021-10-01 07:28:50|206982.6|206832.6|206976.3|206826.3|206982.6|206832.6|206975.7|206825.7|32
1633073340000|2021-10-01 07:29:00|206977.2|206827.2|206942.9|206792.9|206979.8|206829.8|206938.9|206788.9|30
1633073350000|2021-10-01 07:29:10|206943.2|206793.2|206939|206789|206946|206796|206929.1|206779.1|33
1633073360000|2021-10-01 07:29:20|206942|206792|206936.8|206786.8|206945.8|206795.8|206936.5|206786.5|27
1633073370000|2021-10-01 07:29:30|206937.7|206787.7|206937.4|206787.4|206939.6|206789.6|206933.5|206783.5|32
1633073380000|2021-10-01 07:29:40|206936|206786|206934.1|206784.1|206937.3|206787.3|206918.8|206768.8|31
1633073390000|2021-10-01 07:29:50|206934.4|206784.4|206928.8|206778.8|206934.4|206784.4|206912.2|206762.2|29
1633073400000|2021-10-01 07:30:00|206937.3|206787.3|206931.4|206781.4|206937.7|206787.7|206931.4|206781.4|36
1633073410000|2021-10-01 07:30:10|206931.5|206781.5|206893|206743|206931.5|206781.5|206886.3|206736.3|33
1633073420000|2021-10-01 07:30:20|206893.2|206743.2|206939.5|206789.5|206940.4|206790.4|206889.8|206739.8|32
1633073430000|2021-10-01 07:30:30|206948.7|206798.7|206935.2|206785.2|206952.3|206802.3|206932.2|206782.2|36
1633073440000|2021-10-01 07:30:40|206934.2|206784.2|206935.4|206785.4|206935.7|206785.7|206933.1|206783.1|24
1633073450000|2021-10-01 07:30:50|206934.4|206784.4|206935.5|206785.5|206935.7|206785.7|206929.3|206779.3|31
1633073460000|2021-10-01 07:31:00|206934.2|206784.2|206943.7|206793.7|206947.3|206797.3|206933.9|206783.9|34
1633073470000|2021-10-01 07:31:10|206945.3|206795.3|206939.3|206789.3|206967.7|206817.7|206939.3|206789.3|28
1633073480000|2021-10-01 07:31:20|206938.5|206788.5|206946|206796|206949.1|206799.1|206938.2|206788.2|33
1633073490000|2021-10-01 07:31:30|206946.7|206796.7|206943.7|206793.7|206946.7|206796.7|206943.4|206793.4|26
1633073500000|2021-10-01 07:31:40|206944|206794|206933.4|206783.4|206945.7|206795.7|206922.9|206772.9|33
1633073510000|2021-10-01 07:31:50|206935.2|206785.2|206891.6|206741.6|206935.4|206785.4|206891.6|206741.6|35
1633073520000|2021-10-01 07:32:00|206892.2|206742.2|206898.4|206748.4|206901.7|206751.7|206891.8|206741.8|34
1633073530000|2021-10-01 07:32:10|206898.2|206748.2|206892.4|206742.4|206898.6|206748.6|206890.9|206740.9|27
1633073540000|2021-10-01 07:32:20|206891.8|206741.8|206896.6|206746.6|206899.8|206749.8|206891.8|206741.8|27
1633073550000|2021-10-01 07:32:30|206896.5|206746.5|206902.6|206752.6|206903.6|206753.6|206896.5|206746.5|24
1633073560000|2021-10-01 07:32:40|206901.1|206751.1|206933.6|206783.6|206935.7|206785.7|206898.5|206748.5|26
1633073570000|2021-10-01 07:32:50|206931.8|206781.8|206934.2|206784.2|206937.1|206787.1|206931.8|206781.8|35
1633073580000|2021-10-01 07:33:00|206932.9|206782.9|206891.8|206741.8|206937.5|206787.5|206891.6|206741.6|35
1633073590000|2021-10-01 07:33:10|206893.9|206743.9|206897.9|206747.9|206899.1|206749.1|206892.3|206742.3|26
1633073600000|2021-10-01 07:33:20|206892.7|206742.7|206896|206746|206897.9|206747.9|206891.8|206741.8|21
1633073610000|2021-10-01 07:33:30|206896.1|206746.1|206854.8|206704.8|206896.8|206746.8|206854|206704|28
1633073620000|2021-10-01 07:33:40|206855.6|206705.6|206893.5|206743.5|206895.6|206745.6|206855.6|206705.6|27
1633073630000|2021-10-01 07:33:50|206892.9|206742.9|206933.4|206783.4|206933.4|206783.4|206892.3|206742.3|35
1633073640000|2021-10-01 07:34:00|206930.8|206780.8|206932.2|206782.2|206935.3|206785.3|206930.5|206780.5|27
1633073650000|2021-10-01 07:34:10|206932.4|206782.4|206935.5|206785.5|206937.5|206787.5|206930.9|206780.9|28
1633073660000|2021-10-01 07:34:20|206937.5|206787.5|206932.9|206782.9|206942.6|206792.6|206932.9|206782.9|29
1633073670000|2021-10-01 07:34:30|206930.1|206780.1|206937.6|206787.6|206939.2|206789.2|206926.4|206776.4|31
1633073680000|2021-10-01 07:34:40|206936.3|206786.3|206935.2|206785.2|206938.2|206788.2|206931.8|206781.8|29
1633073690000|2021-10-01 07:34:50|206935.9|206785.9|206937.3|206787.3|206937.6|206787.6|206932.7|206782.7|20
1633073700000|2021-10-01 07:35:00|206938.3|206788.3|206932.9|206782.9|206938.3|206788.3|206930|206780|28
1633073710000|2021-10-01 07:35:10|206933|206783|206938.3|206788.3|206938.6|206788.6|206931.4|206781.4|24
1633073720000|2021-10-01 07:35:20|206938.4|206788.4|206933.2|206783.2|206943.3|206793.3|206929.1|206779.1|30
1633073730000|2021-10-01 07:35:30|206930.2|206780.2|206929.6|206779.6|206933.6|206783.6|206918.5|206768.5|32
1633073740000|2021-10-01 07:35:40|206930.2|206780.2|206914.9|206764.9|206933.3|206783.3|206914.9|206764.9|31
1633073750000|2021-10-01 07:35:50|206919.4|206769.4|206927.6|206777.6|206929.2|206779.2|206916.1|206766.1|24
1633073760000|2021-10-01 07:36:00|206927.7|206777.7|206935.6|206785.6|206941.9|206791.9|206926.7|206776.7|31
1633073770000|2021-10-01 07:36:10|206938.2|206788.2|206935.6|206785.6|206941.3|206791.3|206934.7|206784.7|31
1633073780000|2021-10-01 07:36:20|206935.4|206785.4|206944.6|206794.6|206945.5|206795.5|206935.4|206785.4|23
1633073790000|2021-10-01 07:36:30|206937.7|206787.7|206936.5|206786.5|206942.2|206792.2|206933|206783|35
1633073800000|2021-10-01 07:36:40|206935.9|206785.9|206933.3|206783.3|206939.8|206789.8|206932.3|206782.3|25
1633073810000|2021-10-01 07:36:50|206937.1|206787.1|206930.1|206780.1|206937.1|206787.1|206929.5|206779.5|18
1633073820000|2021-10-01 07:37:00|206930.6|206780.6|206938.6|206788.6|206945.1|206795.1|206930.3|206780.3|33
1633073830000|2021-10-01 07:37:10|206942.4|206792.4|206941.5|206791.5|206944.5|206794.5|206940|206790|16
1633073840000|2021-10-01 07:37:20|206941.9|206791.9|206944.9|206794.9|206947|206797|206940.9|206790.9|27
1633073850000|2021-10-01 07:37:30|206952.9|206802.9|206933.3|206783.3|206972.3|206822.3|206929.1|206779.1|34
1633073860000|2021-10-01 07:37:40|206935.3|206785.3|206932.9|206782.9|206936.6|206786.6|206927.1|206777.1|27
1633073870000|2021-10-01 07:37:50|206936.2|206786.2|206928|206778|206936.7|206786.7|206920.4|206770.4|31
1633073880000|2021-10-01 07:38:00|206928.8|206778.8|206936.8|206786.8|206936.8|206786.8|206927.1|206777.1|30
1633073890000|2021-10-01 07:38:10|206933.4|206783.4|206936.1|206786.1|206938.4|206788.4|206933.4|206783.4|32
1633073900000|2021-10-01 07:38:20|206936.6|206786.6|206937.7|206787.7|206937.7|206787.7|206933.8|206783.8|24
1633073910000|2021-10-01 07:38:30|206938|206788|206933.7|206783.7|206938.3|206788.3|206932.1|206782.1|25
1633073920000|2021-10-01 07:38:40|206931.1|206781.1|206941|206791|206941|206791|206930.5|206780.5|23
1633073930000|2021-10-01 07:38:50|206937.1|206787.1|206935.7|206785.7|206939.7|206789.7|206935|206785|21
1633073940000|2021-10-01 07:39:00|206935.6|206785.6|206932.4|206782.4|206937.7|206787.7|206932.2|206782.2|28
1633073950000|2021-10-01 07:39:10|206934.9|206784.9|206927.1|206777.1|206937.7|206787.7|206927.1|206777.1|20
1633073960000|2021-10-01 07:39:20|206928.7|206778.7|206934.1|206784.1|206934.1|206784.1|206927.9|206777.9|18
1633073970000|2021-10-01 07:39:30|206936.7|206786.7|206976.3|206826.3|206980.5|206830.5|206936.2|206786.2|32
1633073980000|2021-10-01 07:39:40|206976.2|206826.2|206980.7|206830.7|206982.3|206832.3|206973.4|206823.4|28
1633073990000|2021-10-01 07:39:50|206980.5|206830.5|206980.4|206830.4|206980.5|206830.5|206968.9|206818.9|27
1633074000000|2021-10-01 07:40:00|206980.7|206830.7|206968.1|206818.1|206980.7|206830.7|206967.9|206817.9|22
1633074010000|2021-10-01 07:40:10|206964.6|206814.6|206936.3|206786.3|206965.3|206815.3|206932.9|206782.9|32
1633074020000|2021-10-01 07:40:20|206935|206785|206925.7|206775.7|206938.9|206788.9|206923.1|206773.1|26
1633074030000|2021-10-01 07:40:30|206926.7|206776.7|206933.6|206783.6|206937.2|206787.2|206926.7|206776.7|25
1633074040000|2021-10-01 07:40:40|206937.1|206787.1|206935.3|206785.3|206937.1|206787.1|206931.2|206781.2|20
1633074050000|2021-10-01 07:40:50|206934.7|206784.7|206932.4|206782.4|206937.4|206787.4|206927.1|206777.1|22
1633074060000|2021-10-01 07:41:00|206931.9|206781.9|206934.9|206784.9|206934.9|206784.9|206925.3|206775.3|24
1633074070000|2021-10-01 07:41:10|206932.5|206782.5|206934.4|206784.4|206937.6|206787.6|206931.3|206781.3|25
1633074080000|2021-10-01 07:41:20|206935.6|206785.6|206930.5|206780.5|206936|206786|206928.2|206778.2|31
1633074090000|2021-10-01 07:41:30|206930.2|206780.2|206939|206789|206939.4|206789.4|206929.7|206779.7|34
1633074100000|2021-10-01 07:41:40|206936.5|206786.5|206940.8|206790.8|206940.8|206790.8|206936.5|206786.5|16
1633074110000|2021-10-01 07:41:50|206943.1|206793.1|206980.6|206830.6|206982.7|206832.7|206943.1|206793.1|28
1633074120000|2021-10-01 07:42:00|206981|206831|206973.3|206823.3|206981|206831|206973.3|206823.3|27
1633074130000|2021-10-01 07:42:10|206973.7|206823.7|206982.7|206832.7|206982.7|206832.7|206970.6|206820.6|25
1633074140000|2021-10-01 07:42:20|206981.2|206831.2|206972.1|206822.1|206981.2|206831.2|206969.4|206819.4|31
1633074150000|2021-10-01 07:42:30|206971.5|206821.5|206974.5|206824.5|206975.4|206825.4|206968.7|206818.7|30
1633074160000|2021-10-01 07:42:40|206974.7|206824.7|206985.5|206835.5|206995.2|206845.2|206974.5|206824.5|27
1633074170000|2021-10-01 07:42:50|206989.2|206839.2|206980|206830|206989.2|206839.2|206979.9|206829.9|23
1633074180000|2021-10-01 07:43:00|206980.3|206830.3|206980|206830|206986.9|206836.9|206977.8|206827.8|30
1633074190000|2021-10-01 07:43:10|206980.7|206830.7|206983.7|206833.7|206983.7|206833.7|206979.1|206829.1|29
1633074200000|2021-10-01 07:43:20|206984.1|206834.1|207019.4|206869.4|207033.2|206883.2|206984.1|206834.1|35
1633074210000|2021-10-01 07:43:30|207019.8|206869.8|206995.1|206845.1|207019.8|206869.8|206984.4|206834.4|36
1633074220000|2021-10-01 07:43:40|206995.9|206845.9|206988.9|206838.9|207000.1|206850.1|206975|206825|28
1633074230000|2021-10-01 07:43:50|206990.8|206840.8|206961.9|206811.9|206990.8|206840.8|206957|206807|32
1633074240000|2021-10-01 07:44:00|206962.9|206812.9|206965.4|206815.4|206974.1|206824.1|206960.2|206810.2|22
1633074250000|2021-10-01 07:44:10|206965.7|206815.7|206928.3|206778.3|206965.7|206815.7|206907.8|206757.8|33
1633074260000|2021-10-01 07:44:20|206929.7|206779.7|206931.7|206781.7|206934.1|206784.1|206923|206773|24
1633074270000|2021-10-01 07:44:30|206931.1|206781.1|206926.1|206776.1|206935.8|206785.8|206926.1|206776.1|28
1633074280000|2021-10-01 07:44:40|206925.3|206775.3|206929.2|206779.2|206929.6|206779.6|206922.8|206772.8|24
1633074290000|2021-10-01 07:44:50|206929.7|206779.7|206934|206784|206934.2|206784.2|206927.1|206777.1|28
1633074300000|2021-10-01 07:45:00|206934.5|206784.5|206931.9|206781.9|206935.2|206785.2|206928.4|206778.4|24
1633074310000|2021-10-01 07:45:10|206932.8|206782.8|206910.7|206760.7|206947.8|206797.8|206910.7|206760.7|30
1633074320000|2021-10-01 07:45:20|206913.5|206763.5|206888.4|206738.4|206913.5|206763.5|206887.2|206737.2|31
1633074330000|2021-10-01 07:45:30|206890|206740|206893.8|206743.8|206900.5|206750.5|206888.2|206738.2|28
1633074340000|2021-10-01 07:45:40|206895.1|206745.1|206907.3|206757.3|206907.3|206757.3|206890.2|206740.2|31
1633074350000|2021-10-01 07:45:50|206891.1|206741.1|206892.8|206742.8|206896.8|206746.8|206891.1|206741.1|31
1633074360000|2021-10-01 07:46:00|206894.3|206744.3|206895|206745|206904.7|206754.7|206892.5|206742.5|33
1633074370000|2021-10-01 07:46:10|206895.7|206745.7|206891.9|206741.9|206900.1|206750.1|206891.9|206741.9|26
1633074380000|2021-10-01 07:46:20|206892.4|206742.4|206898.5|206748.5|206898.5|206748.5|206892.3|206742.3|23
1633074390000|2021-10-01 07:46:30|206855.4|206705.4|206899|206749|206899.6|206749.6|206854.5|206704.5|33
1633074400000|2021-10-01 07:46:40|206899.2|206749.2|206907|206757|206913.3|206763.3|206897.8|206747.8|30
1633074410000|2021-10-01 07:46:50|206906.1|206756.1|206910.3|206760.3|206913.7|206763.7|206891.9|206741.9|37
1633074420000|2021-10-01 07:47:00|206908.1|206758.1|206929.9|206779.9|206932.5|206782.5|206903.4|206753.4|31
1633074430000|2021-10-01 07:47:10|206936.3|206786.3|206934|206784|206938.8|206788.8|206925.2|206775.2|31
1633074440000|2021-10-01 07:47:20|206933.9|206783.9|206936.2|206786.2|206943.3|206793.3|206930.1|206780.1|29
1633074450000|2021-10-01 07:47:30|206936.5|206786.5|206935.7|206785.7|206939.3|206789.3|206932.5|206782.5|24
1633074460000|2021-10-01 07:47:40|206936.9|206786.9|206937|206787|206938.3|206788.3|206932|206782|35
1633074470000|2021-10-01 07:47:50|206935.5|206785.5|206937.6|206787.6|206938.2|206788.2|206933.9|206783.9|29
1633074480000|2021-10-01 07:48:00|206934.9|206784.9|206934.2|206784.2|206937.4|206787.4|206932.5|206782.5|20
1633074490000|2021-10-01 07:48:10|206934.1|206784.1|206932.7|206782.7|206935.1|206785.1|206932.1|206782.1|17
1633074500000|2021-10-01 07:48:20|206932.8|206782.8|206935|206785|206938.7|206788.7|206932.8|206782.8|28
1633074510000|2021-10-01 07:48:30|206934.4|206784.4|206938.6|206788.6|206938.6|206788.6|206931.8|206781.8|23
1633074520000|2021-10-01 07:48:40|206938.9|206788.9|206936.9|206786.9|206942.8|206792.8|206935.3|206785.3|28
1633074530000|2021-10-01 07:48:50|206937.6|206787.6|206935|206785|206939.2|206789.2|206934.2|206784.2|28
1633074540000|2021-10-01 07:49:00|206935.8|206785.8|206933.2|206783.2|206937.4|206787.4|206933.2|206783.2|32
1633074550000|2021-10-01 07:49:10|206931.5|206781.5|206933|206783|206935.4|206785.4|206931.4|206781.4|26
1633074560000|2021-10-01 07:49:20|206932.8|206782.8|206889.7|206739.7|206933.6|206783.6|206888.5|206738.5|32
1633074570000|2021-10-01 07:49:30|206889.8|206739.8|206893|206743|206893.5|206743.5|206889.4|206739.4|30
1633074580000|2021-10-01 07:49:40|206892.6|206742.6|206891.9|206741.9|206895.9|206745.9|206890.6|206740.6|29
1633074590000|2021-10-01 07:49:50|206892.6|206742.6|206895.4|206745.4|206895.8|206745.8|206892.6|206742.6|27
1633074600000|2021-10-01 07:50:00|206895.6|206745.6|206857.6|206707.6|206895.6|206745.6|206857.6|206707.6|32
1633074610000|2021-10-01 07:50:10|206856.2|206706.2|206841.4|206691.4|206856.2|206706.2|206841.3|206691.3|35
1633074620000|2021-10-01 07:50:20|206843.1|206693.1|206848.7|206698.7|206851|206701|206820.5|206670.5|36
1633074630000|2021-10-01 07:50:30|206848.4|206698.4|206806.1|206656.1|206848.4|206698.4|206802.2|206652.2|36
1633074640000|2021-10-01 07:50:40|206808.2|206658.2|206807.5|206657.5|206809|206659|206805.1|206655.1|29
1633074650000|2021-10-01 07:50:50|206807.6|206657.6|206806.4|206656.4|206808.8|206658.8|206805.9|206655.9|14
1633074660000|2021-10-01 07:51:00|206806.3|206656.3|206806.2|206656.2|206808.2|206658.2|206803.8|206653.8|27
1633074670000|2021-10-01 07:51:10|206805.9|206655.9|206807.5|206657.5|206807.7|206657.7|206804.8|206654.8|18
1633074680000|2021-10-01 07:51:20|206806.9|206656.9|206811.2|206661.2|206811.2|206661.2|206804.8|206654.8|24
1633074690000|2021-10-01 07:51:30|206811.6|206661.6|206850.4|206700.4|206853.5|206703.5|206809.9|206659.9|28
1633074700000|2021-10-01 07:51:40|206849.1|206699.1|206857.1|206707.1|206859.4|206709.4|206848.9|206698.9|33
1633074710000|2021-10-01 07:51:50|206857.3|206707.3|206856.9|206706.9|206878.4|206728.4|206853.4|206703.4|36
1633074720000|2021-10-01 07:52:00|206853.1|206703.1|206885.2|206735.2|206885.6|206735.6|206850.8|206700.8|35
1633074730000|2021-10-01 07:52:10|206882.8|206732.8|206886.8|206736.8|206887.3|206737.3|206880.5|206730.5|31
1633074740000|2021-10-01 07:52:20|206887.4|206737.4|206885.1|206735.1|206889|206739|206885.1|206735.1|29
1633074750000|2021-10-01 07:52:30|206885.4|206735.4|206853.7|206703.7|206885.4|206735.4|206851.7|206701.7|30
1633074760000|2021-10-01 07:52:40|206853.4|206703.4|206853.7|206703.7|206858.9|206708.9|206850.6|206700.6|26
1633074770000|2021-10-01 07:52:50|206853.4|206703.4|206855.7|206705.7|206855.7|206705.7|206852.7|206702.7|18
1633074780000|2021-10-01 07:53:00|206856.2|206706.2|206808.3|206658.3|206857.4|206707.4|206808.3|206658.3|33
1633074790000|2021-10-01 07:53:10|206808.5|206658.5|206807.3|206657.3|206809.1|206659.1|206803.2|206653.2|31
1633074800000|2021-10-01 07:53:20|206807|206657|206807.8|206657.8|206810.7|206660.7|206803.9|206653.9|27
1633074810000|2021-10-01 07:53:30|206808.6|206658.6|206808.7|206658.7|206811.2|206661.2|206806.9|206656.9|21
1633074820000|2021-10-01 07:53:40|206809.8|206659.8|206809.8|206659.8|206809.8|206659.8|206805|206655|22
1633074830000|2021-10-01 07:53:50|206809.6|206659.6|206797.6|206647.6|206809.6|206659.6|206792.2|206642.2|28
1633074840000|2021-10-01 07:54:00|206777.5|206627.5|206770.4|206620.4|206778.3|206628.3|206766.8|206616.8|29
1633074850000|2021-10-01 07:54:10|206770.3|206620.3|206768.9|206618.9|206772|206622|206768.4|206618.4|22
1633074860000|2021-10-01 07:54:20|206769.1|206619.1|206769|206619|206770.4|206620.4|206761|206611|19
1633074870000|2021-10-01 07:54:30|206768.8|206618.8|206767.5|206617.5|206768.8|206618.8|206763.7|206613.7|25
1633074880000|2021-10-01 07:54:40|206767.3|206617.3|206768|206618|206768|206618|206765.7|206615.7|24
1633074890000|2021-10-01 07:54:50|206767.9|206617.9|206767.4|206617.4|206767.9|206617.9|206764.9|206614.9|24
1633074900000|2021-10-01 07:55:00|206765.9|206615.9|206769.9|206619.9|206769.9|206619.9|206763.8|206613.8|27
1633074910000|2021-10-01 07:55:10|206769.7|206619.7|206771|206621|206776|206626|206769.7|206619.7|21
1633074920000|2021-10-01 07:55:20|206771.2|206621.2|206770.8|206620.8|206771.7|206621.7|206768.5|206618.5|24
1633074930000|2021-10-01 07:55:30|206771|206621|206771.9|206621.9|206773.1|206623.1|206769.3|206619.3|22
1633074940000|2021-10-01 07:55:40|206772.1|206622.1|206769.2|206619.2|206772.1|206622.1|206768.8|206618.8|15
1633074950000|2021-10-01 07:55:50|206770.2|206620.2|206765.8|206615.8|206771.9|206621.9|206765.8|206615.8|27
1633074960000|2021-10-01 07:56:00|206766|206616|206760.7|206610.7|206767.7|206617.7|206760.7|206610.7|31
1633074970000|2021-10-01 07:56:10|206761.3|206611.3|206730.2|206580.2|206761.3|206611.3|206727.7|206577.7|35
1633074980000|2021-10-01 07:56:20|206729.3|206579.3|206725.7|206575.7|206731.8|206581.8|206724.7|206574.7|30
1633074990000|2021-10-01 07:56:30|206724.8|206574.8|206724.4|206574.4|206726.7|206576.7|206723.9|206573.9|26
1633075000000|2021-10-01 07:56:40|206724.9|206574.9|206723|206573|206726.9|206576.9|206722.5|206572.5|24
1633075010000|2021-10-01 07:56:50|206723.8|206573.8|206694.4|206544.4|206723.8|206573.8|206689.5|206539.5|28
1633075020000|2021-10-01 07:57:00|206692|206542|206687|206537|206708.2|206558.2|206686.4|206536.4|31
1633075030000|2021-10-01 07:57:10|206687.3|206537.3|206647.8|206497.8|206687.9|206537.9|206647.8|206497.8|20
1633075040000|2021-10-01 07:57:20|206648.4|206498.4|206637.7|206487.7|206652.9|206502.9|206637.7|206487.7|34
1633075050000|2021-10-01 07:57:30|206638.8|206488.8|206630.6|206480.6|206640.7|206490.7|206628.1|206478.1|33
1633075060000|2021-10-01 07:57:40|206629.4|206479.4|206631.4|206481.4|206632.3|206482.3|206617.2|206467.2|28
1633075070000|2021-10-01 07:57:50|206644.2|206494.2|206668.4|206518.4|206668.4|206518.4|206644.2|206494.2|29
1633075080000|2021-10-01 07:58:00|206668.8|206518.8|206679.9|206529.9|206681.4|206531.4|206668.8|206518.8|34
1633075090000|2021-10-01 07:58:10|206680.5|206530.5|206676.5|206526.5|206681|206531|206675.1|206525.1|26
1633075100000|2021-10-01 07:58:20|206676.9|206526.9|206678.4|206528.4|206680.5|206530.5|206673.1|206523.1|34
1633075110000|2021-10-01 07:58:30|206679.2|206529.2|206674.9|206524.9|206679.2|206529.2|206672.7|206522.7|27
1633075120000|2021-10-01 07:58:40|206675|206525|206676.2|206526.2|206678.4|206528.4|206675|206525|25
1633075130000|2021-10-01 07:58:50|206676.8|206526.8|206680.1|206530.1|206681|206531|206675.1|206525.1|22
1633075140000|2021-10-01 07:59:00|206679.6|206529.6|206684.4|206534.4|206685.2|206535.2|206676.5|206526.5|30
1633075150000|2021-10-01 07:59:10|206685.3|206535.3|206707.7|206557.7|206707.7|206557.7|206679|206529|33
1633075160000|2021-10-01 07:59:20|206708.7|206558.7|206713.9|206563.9|206718.2|206568.2|206705.4|206555.4|27
1633075170000|2021-10-01 07:59:30|206712.5|206562.5|206709.2|206559.2|206713.4|206563.4|206706|206556|30
1633075180000|2021-10-01 07:59:40|206709.1|206559.1|206684.5|206534.5|206712.3|206562.3|206684.5|206534.5|27
1633075190000|2021-10-01 07:59:50|206685.3|206535.3|206687.1|206537.1|206690|206540|206682.5|206532.5|31
1633075200000|2021-10-01 08:00:00|206689.5|206539.5|206680.2|206530.2|206698.1|206548.1|206669.3|206519.3|34
1633075210000|2021-10-01 08:00:10|206679.4|206529.4|206675.6|206525.6|206689.7|206539.7|206672.8|206522.8|37
1633075220000|2021-10-01 08:00:20|206676.1|206526.1|206672.5|206522.5|206676.1|206526.1|206667.8|206517.8|31
1633075230000|2021-10-01 08:00:30|206673.3|206523.3|206672.7|206522.7|206678.4|206528.4|206671.8|206521.8|30
1633075240000|2021-10-01 08:00:40|206674.2|206524.2|206679.1|206529.1|206680|206530|206670.3|206520.3|31
1633075250000|2021-10-01 08:00:50|206678|206528|206672.4|206522.4|206683.9|206533.9|206672.4|206522.4|25
1633075260000|2021-10-01 08:01:00|206673.2|206523.2|206671.7|206521.7|206674.6|206524.6|206669.5|206519.5|24
1633075270000|2021-10-01 08:01:10|206672.6|206522.6|206665.9|206515.9|206675.4|206525.4|206664.8|206514.8|27
1633075280000|2021-10-01 08:01:20|206666.7|206516.7|206665.8|206515.8|206668.4|206518.4|206665.1|206515.1|23
1633075290000|2021-10-01 08:01:30|206665.7|206515.7|206684.3|206534.3|206689.7|206539.7|206665.7|206515.7|26
1633075300000|2021-10-01 08:01:40|206687.4|206537.4|206677.2|206527.2|206689.8|206539.8|206670.1|206520.1|33
1633075310000|2021-10-01 08:01:50|206678.1|206528.1|206672.4|206522.4|206680.7|206530.7|206672.4|206522.4|23
1633075320000|2021-10-01 08:02:00|206672.2|206522.2|206680.8|206530.8|206684.6|206534.6|206672.2|206522.2|30
1633075330000|2021-10-01 08:02:10|206680.7|206530.7|206716.7|206566.7|206722.6|206572.6|206680.7|206530.7|31
1633075340000|2021-10-01 08:02:20|206716.2|206566.2|206716.1|206566.1|206721.7|206571.7|206711.4|206561.4|35
1633075350000|2021-10-01 08:02:30|206713.9|206563.9|206706.7|206556.7|206714.2|206564.2|206693.7|206543.7|37
1633075360000|2021-10-01 08:02:40|206706.3|206556.3|206716|206566|206725.9|206575.9|206706.3|206556.3|33
1633075370000|2021-10-01 08:02:50|206716.4|206566.4|206724.8|206574.8|206729.1|206579.1|206716.4|206566.4|28
1633075380000|2021-10-01 08:03:00|206724.7|206574.7|206735.2|206585.2|206736.7|206586.7|206723.8|206573.8|32
1633075390000|2021-10-01 08:03:10|206735.7|206585.7|206742.8|206592.8|206742.8|206592.8|206726.2|206576.2|38
1633075400000|2021-10-01 08:03:20|206742.9|206592.9|206728.5|206578.5|206742.9|206592.9|206724.3|206574.3|27
1633075410000|2021-10-01 08:03:30|206728.2|206578.2|206712.6|206562.6|206728.3|206578.3|206704.2|206554.2|30
1633075420000|2021-10-01 08:03:40|206712.8|206562.8|206720.5|206570.5|206722.1|206572.1|206711.8|206561.8|31
1633075430000|2021-10-01 08:03:50|206720.7|206570.7|206724.1|206574.1|206727.9|206577.9|206720.5|206570.5|33
1633075440000|2021-10-01 08:04:00|206724.3|206574.3|206741.1|206591.1|206744|206594|206721.7|206571.7|33
1633075450000|2021-10-01 08:04:10|206741|206591|206744.1|206594.1|206747.4|206597.4|206737.9|206587.9|32
1633075460000|2021-10-01 08:04:20|206743|206593|206760.6|206610.6|206763.7|206613.7|206743|206593|31
1633075470000|2021-10-01 08:04:30|206760.1|206610.1|206764.6|206614.6|206774.7|206624.7|206757.5|206607.5|23
1633075480000|2021-10-01 08:04:40|206762.7|206612.7|206761.3|206611.3|206765.7|206615.7|206759.3|206609.3|27
1633075490000|2021-10-01 08:04:50|206761|206611|206760.4|206610.4|206763.8|206613.8|206759.2|206609.2|21
1633075500000|2021-10-01 08:05:00|206758.2|206608.2|206753.1|206603.1|206762|206612|206753.1|206603.1|27
1633075510000|2021-10-01 08:05:10|206753.9|206603.9|206747.5|206597.5|206753.9|206603.9|206717.9|206567.9|35
1633075520000|2021-10-01 08:05:20|206745|206595|206746.8|206596.8|206752.7|206602.7|206745|206595|33
1633075530000|2021-10-01 08:05:30|206746.7|206596.7|206735|206585|206752.2|206602.2|206734.8|206584.8|33
1633075540000|2021-10-01 08:05:40|206735.3|206585.3|206740.7|206590.7|206746.9|206596.9|206735.2|206585.2|27
1633075550000|2021-10-01 08:05:50|206741|206591|206762.2|206612.2|206764|206614|206739.1|206589.1|32
1633075560000|2021-10-01 08:06:00|206765|206615|206758.7|206608.7|206765.4|206615.4|206758.1|206608.1|33
1633075570000|2021-10-01 08:06:10|206759.9|206609.9|206761.3|206611.3|206766.3|206616.3|206759|206609|31
1633075580000|2021-10-01 08:06:20|206761.8|206611.8|206785.2|206635.2|206785.7|206635.7|206760|206610|31
1633075590000|2021-10-01 08:06:30|206785.4|206635.4|206801.5|206651.5|206807.2|206657.2|206784.9|206634.9|28
1633075600000|2021-10-01 08:06:40|206800.9|206650.9|206801.8|206651.8|206804.9|206654.9|206797.5|206647.5|26
1633075610000|2021-10-01 08:06:50|206794.7|206644.7|206796.4|206646.4|206800.2|206650.2|206792.4|206642.4|33
1633075620000|2021-10-01 08:07:00|206796.3|206646.3|206797.9|206647.9|206802.7|206652.7|206796.3|206646.3|30
1633075630000|2021-10-01 08:07:10|206798|206648|206803.1|206653.1|206814.3|206664.3|206798|206648|29
1633075640000|2021-10-01 08:07:20|206806.3|206656.3|206809.3|206659.3|206809.3|206659.3|206802.5|206652.5|31
1633075650000|2021-10-01 08:07:30|206809.7|206659.7|206806|206656|206813.1|206663.1|206806|206656|33
1633075660000|2021-10-01 08:07:40|206806.2|206656.2|206795.2|206645.2|206806.7|206656.7|206794.3|206644.3|37
1633075670000|2021-10-01 08:07:50|206796.4|206646.4|206800.4|206650.4|206804.8|206654.8|206796.1|206646.1|31
1633075680000|2021-10-01 08:08:00|206801.4|206651.4|206805|206655|206812.8|206662.8|206801.4|206651.4|31
1633075690000|2021-10-01 08:08:10|206804.6|206654.6|206805.1|206655.1|206807.6|206657.6|206799.5|206649.5|33
1633075700000|2021-10-01 08:08:20|206805|206655|206807.4|206657.4|206813.7|206663.7|206805|206655|27
1633075710000|2021-10-01 08:08:30|206808.7|206658.7|206808.3|206658.3|206817.4|206667.4|206804.9|206654.9|35
1633075720000|2021-10-01 08:08:40|206807.7|206657.7|206824.9|206674.9|206826.7|206676.7|206804.2|206654.2|29
1633075730000|2021-10-01 08:08:50|206825.2|206675.2|206846.4|206696.4|206846.4|206696.4|206825.2|206675.2|17
1633075740000|2021-10-01 08:09:00|206845.1|206695.1|206851.6|206701.6|206851.7|206701.7|206843.3|206693.3|29
1633075750000|2021-10-01 08:09:10|206851.9|206701.9|206853.5|206703.5|206855|206705|206849.1|206699.1|33
1633075760000|2021-10-01 08:09:20|206853.4|206703.4|206852.2|206702.2|206854.2|206704.2|206850.4|206700.4|26
1633075770000|2021-10-01 08:09:30|206852.5|206702.5|206850.4|206700.4|206856.7|206706.7|206845.8|206695.8|34
1633075780000|2021-10-01 08:09:40|206848.6|206698.6|206849.5|206699.5|206854.1|206704.1|206848|206698|34
1633075790000|2021-10-01 08:09:50|206850.5|206700.5|206844.1|206694.1|206850.5|206700.5|206841.5|206691.5|29
1633075800000|2021-10-01 08:10:00|206843.3|206693.3|206800.9|206650.9|206847|206697|206797|206647|29
1633075810000|2021-10-01 08:10:10|206802|206652|206800.6|206650.6|206802|206652|206794.5|206644.5|30
1633075820000|2021-10-01 08:10:20|206800.9|206650.9|206797.2|206647.2|206802.2|206652.2|206795.1|206645.1|21
1633075830000|2021-10-01 08:10:30|206798.7|206648.7|206798.5|206648.5|206798.7|206648.7|206796.2|206646.2|19
1633075840000|2021-10-01 08:10:40|206806.3|206656.3|206801.8|206651.8|206808.9|206658.9|206800.4|206650.4|30
1633075850000|2021-10-01 08:10:50|206801.7|206651.7|206798.9|206648.9|206802.1|206652.1|206797.1|206647.1|18
1633075860000|2021-10-01 08:11:00|206799.6|206649.6|206804.7|206654.7|206807.5|206657.5|206799.6|206649.6|33
1633075870000|2021-10-01 08:11:10|206805|206655|206807.3|206657.3|206808.7|206658.7|206802.6|206652.6|26
1633075880000|2021-10-01 08:11:20|206809.1|206659.1|206858.6|206708.6|206858.9|206708.9|206808.2|206658.2|34
1633075890000|2021-10-01 08:11:30|206852|206702|206842.3|206692.3|206855.2|206705.2|206842.3|206692.3|30
1633075900000|2021-10-01 08:11:40|206843.1|206693.1|206847.9|206697.9|206850|206700|206842.4|206692.4|29
1633075910000|2021-10-01 08:11:50|206848|206698|206841.2|206691.2|206848.6|206698.6|206840.5|206690.5|31
1633075920000|2021-10-01 08:12:00|206840.8|206690.8|206805.1|206655.1|206840.8|206690.8|206803.4|206653.4|26
1633075930000|2021-10-01 08:12:10|206804.6|206654.6|206802.1|206652.1|206805.5|206655.5|206800.3|206650.3|20
1633075940000|2021-10-01 08:12:20|206799.4|206649.4|206802.1|206652.1|206802.1|206652.1|206798.5|206648.5|24
1633075950000|2021-10-01 08:12:30|206800.6|206650.6|206800.5|206650.5|206801.5|206651.5|206799|206649|20
1633075960000|2021-10-01 08:12:40|206800.9|206650.9|206799.7|206649.7|206801.6|206651.6|206798.6|206648.6|18
1633075970000|2021-10-01 08:12:50|206799.9|206649.9|206795.9|206645.9|206802.1|206652.1|206794|206644|25
1633075980000|2021-10-01 08:13:00|206796.8|206646.8|206797.6|206647.6|206799.5|206649.5|206793|206643|20
1633075990000|2021-10-01 08:13:10|206798|206648|206796.6|206646.6|206798.8|206648.8|206794.6|206644.6|17
1633076000000|2021-10-01 08:13:20|206796.3|206646.3|206800.3|206650.3|206800.3|206650.3|206793.5|206643.5|25
1633076010000|2021-10-01 08:13:30|206797.9|206647.9|206800.7|206650.7|206803.8|206653.8|206796.7|206646.7|27
1633076020000|2021-10-01 08:13:40|206797.1|206647.1|206795.1|206645.1|206798.3|206648.3|206793.3|206643.3|29
1633076030000|2021-10-01 08:13:50|206796.1|206646.1|206798.4|206648.4|206798.8|206648.8|206794.4|206644.4|24
1633076040000|2021-10-01 08:14:00|206798.5|206648.5|206802.7|206652.7|206802.8|206652.8|206796.7|206646.7|24
1633076050000|2021-10-01 08:14:10|206799.1|206649.1|206796.1|206646.1|206800|206650|206795.4|206645.4|25
1633076060000|2021-10-01 08:14:20|206796.8|206646.8|206760.4|206610.4|206798.4|206648.4|206757.9|206607.9|30
1633076070000|2021-10-01 08:14:30|206759.9|206609.9|206771.5|206621.5|206775.9|206625.9|206757.5|206607.5|30
1633076080000|2021-10-01 08:14:40|206771|206621|206780.3|206630.3|206782.1|206632.1|206763.5|206613.5|28
1633076090000|2021-10-01 08:14:50|206777|206627|206770.9|206620.9|206780.4|206630.4|206767|206617|33
1633076100000|2021-10-01 08:15:00|206773.1|206623.1|206770.3|206620.3|206773.6|206623.6|206766.7|206616.7|31
1633076110000|2021-10-01 08:15:10|206770.2|206620.2|206769.4|206619.4|206776.8|206626.8|206763.4|206613.4|22
1633076120000|2021-10-01 08:15:20|206770.8|206620.8|206767.1|206617.1|206772.9|206622.9|206765.7|206615.7|27
1633076130000|2021-10-01 08:15:30|206766.3|206616.3|206762.2|206612.2|206767.8|206617.8|206759.9|206609.9|27
1633076140000|2021-10-01 08:15:40|206762.5|206612.5|206763.5|206613.5|206763.7|206613.7|206760|206610|20
1633076150000|2021-10-01 08:15:50|206763.1|206613.1|206790.8|206640.8|206793.5|206643.5|206763.1|206613.1|29
1633076160000|2021-10-01 08:16:00|206790.4|206640.4|206807.9|206657.9|206812.1|206662.1|206790.4|206640.4|33
1633076170000|2021-10-01 08:16:10|206808|206658|206801.8|206651.8|206811.3|206661.3|206801.2|206651.2|32
1633076180000|2021-10-01 08:16:20|206801.6|206651.6|206802.1|206652.1|206805.2|206655.2|206801.4|206651.4|25
1633076190000|2021-10-01 08:16:30|206801.5|206651.5|206800.4|206650.4|206802.8|206652.8|206800.4|206650.4|20
1633076200000|2021-10-01 08:16:40|206800.7|206650.7|206802.4|206652.4|206803|206653|206800.7|206650.7|21
1633076210000|2021-10-01 08:16:50|206802.7|206652.7|206802.3|206652.3|206802.7|206652.7|206801|206651|20
1633076220000|2021-10-01 08:17:00|206802.8|206652.8|206816.8|206666.8|206816.8|206666.8|206801.6|206651.6|25
1633076230000|2021-10-01 08:17:10|206819.6|206669.6|206807.7|206657.7|206819.6|206669.6|206806.9|206656.9|29
1633076240000|2021-10-01 08:17:20|206807.5|206657.5|206805.7|206655.7|206807.5|206657.5|206803.8|206653.8|21
1633076250000|2021-10-01 08:17:30|206805.8|206655.8|206806.8|206656.8|206809.6|206659.6|206805.1|206655.1|24
1633076260000|2021-10-01 08:17:40|206806.9|206656.9|206814.4|206664.4|206814.6|206664.6|206806.9|206656.9|29
1633076270000|2021-10-01 08:17:50|206814.8|206664.8|206814.3|206664.3|206818.5|206668.5|206808.9|206658.9|34
1633076280000|2021-10-01 08:18:00|206812.3|206662.3|206807.9|206657.9|206812.3|206662.3|206807.3|206657.3|24
1633076290000|2021-10-01 08:18:10|206807.7|206657.7|206804.7|206654.7|206808|206658|206803|206653|25
1633076300000|2021-10-01 08:18:20|206804.5|206654.5|206805.5|206655.5|206805.6|206655.6|206803|206653|19
1633076310000|2021-10-01 08:18:30|206805.4|206655.4|206797.6|206647.6|206805.4|206655.4|206793.6|206643.6|24
1633076320000|2021-10-01 08:18:40|206797.2|206647.2|206801.6|206651.6|206802.3|206652.3|206796.4|206646.4|25
1633076330000|2021-10-01 08:18:50|206802.7|206652.7|206800.3|206650.3|206802.7|206652.7|206798.7|206648.7|17
1633076340000|2021-10-01 08:19:00|206800.4|206650.4|206760.9|206610.9|206802.1|206652.1|206760|206610|22
1633076350000|2021-10-01 08:19:10|206757.5|206607.5|206747.9|206597.9|206759.4|206609.4|206747.9|206597.9|28
1633076360000|2021-10-01 08:19:20|206747.8|206597.8|206751|206601|206757.4|206607.4|206747.8|206597.8|25
1633076370000|2021-10-01 08:19:30|206754.6|206604.6|206753.5|206603.5|206755|206605|206749.3|206599.3|25
1633076380000|2021-10-01 08:19:40|206752.2|206602.2|206755.3|206605.3|206757.9|206607.9|206739.2|206589.2|26
1633076390000|2021-10-01 08:19:50|206759.3|206609.3|206741.1|206591.1|206759.3|206609.3|206739.7|206589.7|25
1633076400000|2021-10-01 08:20:00|206740.1|206590.1|206724.1|206574.1|206740.1|206590.1|206724.1|206574.1|31
1633076410000|2021-10-01 08:20:10|206724|206574|206726.2|206576.2|206731.1|206581.1|206723|206573|31
1633076420000|2021-10-01 08:20:20|206729.2|206579.2|206744.9|206594.9|206745|206595|206723.5|206573.5|37
1633076430000|2021-10-01 08:20:30|206744.3|206594.3|206746.8|206596.8|206748.5|206598.5|206743|206593|26
1633076440000|2021-10-01 08:20:40|206744.5|206594.5|206757.7|206607.7|206758.7|206608.7|206744.5|206594.5|28
1633076450000|2021-10-01 08:20:50|206758.1|206608.1|206736.9|206586.9|206759|206609|206725.4|206575.4|34
1633076460000|2021-10-01 08:21:00|206736|206586|206724.2|206574.2|206736|206586|206718.8|206568.8|32
1633076470000|2021-10-01 08:21:10|206722|206572|206725.2|206575.2|206725.9|206575.9|206721.9|206571.9|22
1633076480000|2021-10-01 08:21:20|206725.1|206575.1|206721.6|206571.6|206727.8|206577.8|206718.3|206568.3|24
1633076490000|2021-10-01 08:21:30|206721.4|206571.4|206725.6|206575.6|206726.3|206576.3|206719.8|206569.8|27
1633076500000|2021-10-01 08:21:40|206725.5|206575.5|206725.4|206575.4|206728.4|206578.4|206722.4|206572.4|27
1633076510000|2021-10-01 08:21:50|206724.7|206574.7|206754.2|206604.2|206756.8|206606.8|206724.4|206574.4|26
1633076520000|2021-10-01 08:22:00|206753.6|206603.6|206759.5|206609.5|206765.5|206615.5|206753.6|206603.6|27
1633076530000|2021-10-01 08:22:10|206760.7|206610.7|206766.4|206616.4|206773.1|206623.1|206759.8|206609.8|36
1633076540000|2021-10-01 08:22:20|206765.8|206615.8|206760.7|206610.7|206767|206617|206759.7|206609.7|27
1633076550000|2021-10-01 08:22:30|206760.6|206610.6|206757.6|206607.6|206760.8|206610.8|206755.1|206605.1|25
1633076560000|2021-10-01 08:22:40|206754.8|206604.8|206760.6|206610.6|206760.6|206610.6|206754.6|206604.6|20
1633076570000|2021-10-01 08:22:50|206760.5|206610.5|206757.2|206607.2|206761.1|206611.1|206756.4|206606.4|20
1633076580000|2021-10-01 08:23:00|206729.2|206579.2|206724.5|206574.5|206733.2|206583.2|206723.8|206573.8|34
1633076590000|2021-10-01 08:23:10|206724.6|206574.6|206722.4|206572.4|206724.6|206574.6|206719.5|206569.5|31
1633076600000|2021-10-01 08:23:20|206721.5|206571.5|206721.4|206571.4|206722.4|206572.4|206721|206571|19
1633076610000|2021-10-01 08:23:30|206721.6|206571.6|206719.9|206569.9|206721.6|206571.6|206719.6|206569.6|13
1633076620000|2021-10-01 08:23:40|206718.2|206568.2|206718.6|206568.6|206719.9|206569.9|206716.6|206566.6|20
1633076630000|2021-10-01 08:23:50|206718.8|206568.8|206717.1|206567.1|206719.9|206569.9|206716.8|206566.8|29
1633076640000|2021-10-01 08:24:00|206715.6|206565.6|206717.2|206567.2|206719.3|206569.3|206714.8|206564.8|29
1633076650000|2021-10-01 08:24:10|206717.7|206567.7|206693.1|206543.1|206719.3|206569.3|206688.6|206538.6|31
1633076660000|2021-10-01 08:24:20|206695|206545|206689.8|206539.8|206695|206545|206687.9|206537.9|24
1633076670000|2021-10-01 08:24:30|206690|206540|206684|206534|206694.7|206544.7|206683|206533|26
1633076680000|2021-10-01 08:24:40|206683.9|206533.9|206679.3|206529.3|206685|206535|206678|206528|26
1633076690000|2021-10-01 08:24:50|206678.5|206528.5|206680.7|206530.7|206681.2|206531.2|206678|206528|23
1633076700000|2021-10-01 08:25:00|206680.3|206530.3|206679|206529|206681.8|206531.8|206678|206528|25
1633076710000|2021-10-01 08:25:10|206679.2|206529.2|206681.4|206531.4|206682.6|206532.6|206678.4|206528.4|28
1633076720000|2021-10-01 08:25:20|206680.1|206530.1|206679.4|206529.4|206680.3|206530.3|206677.2|206527.2|21
1633076730000|2021-10-01 08:25:30|206679.2|206529.2|206679.4|206529.4|206685.5|206535.5|206679.1|206529.1|28
1633076740000|2021-10-01 08:25:40|206679.6|206529.6|206686.7|206536.7|206689.4|206539.4|206679.1|206529.1|20
1633076750000|2021-10-01 08:25:50|206685.7|206535.7|206672.6|206522.6|206687.1|206537.1|206672.6|206522.6|28
1633076760000|2021-10-01 08:26:00|206674.9|206524.9|206673.9|206523.9|206675.3|206525.3|206670.8|206520.8|32
1633076770000|2021-10-01 08:26:10|206674.5|206524.5|206665.1|206515.1|206674.5|206524.5|206663.8|206513.8|26
1633076780000|2021-10-01 08:26:20|206665.4|206515.4|206666|206516|206668.4|206518.4|206655.3|206505.3|33
1633076790000|2021-10-01 08:26:30|206665.3|206515.3|206641.3|206491.3|206667.6|206517.6|206638.4|206488.4|29
1633076800000|2021-10-01 08:26:40|206644.3|206494.3|206636|206486|206650.2|206500.2|206636|206486|35
1633076810000|2021-10-01 08:26:50|206635.8|206485.8|206633.2|206483.2|206635.8|206485.8|206632.5|206482.5|28
1633076820000|2021-10-01 08:27:00|206633.5|206483.5|206629.1|206479.1|206633.8|206483.8|206624.4|206474.4|28
1633076830000|2021-10-01 08:27:10|206629|206479|206627.6|206477.6|206631|206481|206627.6|206477.6|20
1633076840000|2021-10-01 08:27:20|206627.4|206477.4|206627.6|206477.6|206629.6|206479.6|206627.2|206477.2|17
1633076850000|2021-10-01 08:27:30|206627.3|206477.3|206610.3|206460.3|206629.2|206479.2|206608.7|206458.7|24
1633076860000|2021-10-01 08:27:40|206610.1|206460.1|206600.3|206450.3|206610.1|206460.1|206596.1|206446.1|23
1633076870000|2021-10-01 08:27:50|206598.2|206448.2|206598|206448|206609.8|206459.8|206593.9|206443.9|29
1633076880000|2021-10-01 08:28:00|206596.6|206446.6|206588.1|206438.1|206602.6|206452.6|206584.6|206434.6|32
1633076890000|2021-10-01 08:28:10|206587.7|206437.7|206589.2|206439.2|206602.5|206452.5|206585.3|206435.3|29
1633076900000|2021-10-01 08:28:20|206588.7|206438.7|206591|206441|206592.3|206442.3|206583.5|206433.5|27
1633076910000|2021-10-01 08:28:30|206590|206440|206589.8|206439.8|206590.7|206440.7|206587.5|206437.5|24
1633076920000|2021-10-01 08:28:40|206589.9|206439.9|206588.8|206438.8|206591|206441|206586.7|206436.7|28
1633076930000|2021-10-01 08:28:50|206587.2|206437.2|206583.1|206433.1|206589.4|206439.4|206577.7|206427.7|30
1633076940000|2021-10-01 08:29:00|206582.7|206432.7|206538.9|206388.9|206584.1|206434.1|206536.2|206386.2|29
1633076950000|2021-10-01 08:29:10|206539.5|206389.5|206540.6|206390.6|206541.5|206391.5|206537.5|206387.5|12
1633076960000|2021-10-01 08:29:20|206540.4|206390.4|206541.2|206391.2|206544|206394|206539.2|206389.2|20
1633076970000|2021-10-01 08:29:30|206539.8|206389.8|206538.9|206388.9|206542.1|206392.1|206538.8|206388.8|19
1633076980000|2021-10-01 08:29:40|206540.1|206390.1|206501.5|206351.5|206540.2|206390.2|206496.3|206346.3|28
1633076990000|2021-10-01 08:29:50|206501.2|206351.2|206502.2|206352.2|206505.1|206355.1|206495.8|206345.8|26
1633077000000|2021-10-01 08:30:00|206499.1|206349.1|206511|206361|206513.5|206363.5|206499.1|206349.1|33
1633077010000|2021-10-01 08:30:10|206512.2|206362.2|206511.5|206361.5|206513.5|206363.5|206511.1|206361.1|27
1633077020000|2021-10-01 08:30:20|206511|206361|206513.7|206363.7|206528|206378|206510.1|206360.1|26
1633077030000|2021-10-01 08:30:30|206514.2|206364.2|206509.3|206359.3|206516.3|206366.3|206505.1|206355.1|28
1633077040000|2021-10-01 08:30:40|206510.2|206360.2|206504.1|206354.1|206529.1|206379.1|206498.8|206348.8|33
1633077050000|2021-10-01 08:30:50|206498.9|206348.9|206506.8|206356.8|206510.3|206360.3|206497.4|206347.4|31
1633077060000|2021-10-01 08:31:00|206507.9|206357.9|206489.7|206339.7|206514.5|206364.5|206482.8|206332.8|32
1633077070000|2021-10-01 08:31:10|206490.1|206340.1|206444.3|206294.3|206490.1|206340.1|206439.8|206289.8|36
1633077080000|2021-10-01 08:31:20|206445.7|206295.7|206445.8|206295.8|206450|206300|206440.6|206290.6|31
1633077090000|2021-10-01 08:31:30|206450.2|206300.2|206453.2|206303.2|206454.4|206304.4|206448.2|206298.2|28
1633077100000|2021-10-01 08:31:40|206453.4|206303.4|206452.2|206302.2|206455.8|206305.8|206451.2|206301.2|29
1633077110000|2021-10-01 08:31:50|206452.5|206302.5|206449.9|206299.9|206454.8|206304.8|206446.6|206296.6|30
1633077120000|2021-10-01 08:32:00|206450|206300|206452.6|206302.6|206453.5|206303.5|206444.5|206294.5|38
1633077130000|2021-10-01 08:32:10|206452.4|206302.4|206414.3|206264.3|206453.5|206303.5|206409.7|206259.7|27
1633077140000|2021-10-01 08:32:20|206413.2|206263.2|206400.5|206250.5|206413.2|206263.2|206398|206248|27
1633077150000|2021-10-01 08:32:30|206399.8|206249.8|206398.3|206248.3|206404|206254|206371.5|206221.5|32
1633077160000|2021-10-01 08:32:40|206399.1|206249.1|206359.7|206209.7|206404.4|206254.4|206357.7|206207.7|38
1633077170000|2021-10-01 08:32:50|206359.6|206209.6|206360.7|206210.7|206364.1|206214.1|206359.1|206209.1|22
1633077180000|2021-10-01 08:33:00|206359.6|206209.6|206358.7|206208.7|206361.3|206211.3|206357.7|206207.7|26
1633077190000|2021-10-01 08:33:10|206359.5|206209.5|206362.2|206212.2|206363|206213|206357.6|206207.6|23
1633077200000|2021-10-01 08:33:20|206361.9|206211.9|206367.6|206217.6|206390.6|206240.6|206361.9|206211.9|30
1633077210000|2021-10-01 08:33:30|206368.2|206218.2|206363.9|206213.9|206387.1|206237.1|206363.9|206213.9|30
1633077220000|2021-10-01 08:33:40|206365.3|206215.3|206359.7|206209.7|206366.6|206216.6|206356.2|206206.2|28
1633077230000|2021-10-01 08:33:50|206359.4|206209.4|206357.5|206207.5|206360|206210|206355.6|206205.6|23
1633077240000|2021-10-01 08:34:00|206358.4|206208.4|206334.8|206184.8|206360.6|206210.6|206334.8|206184.8|33
1633077250000|2021-10-01 08:34:10|206336.5|206186.5|206329|206179|206336.9|206186.9|206328.3|206178.3|31
1633077260000|2021-10-01 08:34:20|206334.9|206184.9|206322|206172|206334.9|206184.9|206321.1|206171.1|31
1633077270000|2021-10-01 08:34:30|206327.9|206177.9|206329.6|206179.6|206330.2|206180.2|206326.4|206176.4|21
1633077280000|2021-10-01 08:34:40|206331.9|206181.9|206368.4|206218.4|206369.2|206219.2|206329.2|206179.2|35
1633077290000|2021-10-01 08:34:50|206368.3|206218.3|206376.4|206226.4|206379.3|206229.3|206368.3|206218.3|36
1633077300000|2021-10-01 08:35:00|206376.8|206226.8|206367.3|206217.3|206377.3|206227.3|206367.3|206217.3|31
1633077310000|2021-10-01 08:35:10|206366.7|206216.7|206369.8|206219.8|206373.6|206223.6|206366.2|206216.2|29
1633077320000|2021-10-01 08:35:20|206370.1|206220.1|206374.4|206224.4|206374.4|206224.4|206364.2|206214.2|36
1633077330000|2021-10-01 08:35:30|206374|206224|206370.2|206220.2|206375.6|206225.6|206367.5|206217.5|32
1633077340000|2021-10-01 08:35:40|206370.1|206220.1|206368.8|206218.8|206370.1|206220.1|206363|206213|26
1633077350000|2021-10-01 08:35:50|206369.6|206219.6|206365.9|206215.9|206369.7|206219.7|206364.9|206214.9|22
1633077360000|2021-10-01 08:36:00|206364.7|206214.7|206341.6|206191.6|206366.2|206216.2|206338|206188|33
1633077370000|2021-10-01 08:36:10|206340|206190|206284.2|206134.2|206341|206191|206280.4|206130.4|33
1633077380000|2021-10-01 08:36:20|206285.3|206135.3|206283.5|206133.5|206285.9|206135.9|206281.9|206131.9|30
1633077390000|2021-10-01 08:36:30|206284.3|206134.3|206282.9|206132.9|206285.8|206135.8|206281.4|206131.4|28
1633077400000|2021-10-01 08:36:40|206283.8|206133.8|206292.9|206142.9|206298.3|206148.3|206283.8|206133.8|33
1633077410000|2021-10-01 08:36:50|206293.3|206143.3|206318.4|206168.4|206320.3|206170.3|206291|206141|30
1633077420000|2021-10-01 08:37:00|206317.4|206167.4|206333.3|206183.3|206350.9|206200.9|206313.7|206163.7|36
1633077430000|2021-10-01 08:37:10|206334.4|206184.4|206331.7|206181.7|206334.4|206184.4|206325.7|206175.7|29
1633077440000|2021-10-01 08:37:20|206332.1|206182.1|206329.7|206179.7|206356.6|206206.6|206328.2|206178.2|25
1633077450000|2021-10-01 08:37:30|206328.4|206178.4|206328.3|206178.3|206328.8|206178.8|206324.5|206174.5|26
1633077460000|2021-10-01 08:37:40|206328.2|206178.2|206327.4|206177.4|206329.6|206179.6|206327|206177|27
1633077470000|2021-10-01 08:37:50|206327.6|206177.6|206340.7|206190.7|206351.7|206201.7|206327.6|206177.6|26
1633077480000|2021-10-01 08:38:00|206339.9|206189.9|206326.6|206176.6|206339.9|206189.9|206323.5|206173.5|28
1633077490000|2021-10-01 08:38:10|206325.5|206175.5|206326.4|206176.4|206327.5|206177.5|206325.2|206175.2|14
1633077500000|2021-10-01 08:38:20|206325.4|206175.4|206324.1|206174.1|206333.2|206183.2|206323.6|206173.6|30
1633077510000|2021-10-01 08:38:30|206324.4|206174.4|206330|206180|206330|206180|206317.8|206167.8|23
1633077520000|2021-10-01 08:38:40|206327.8|206177.8|206324.4|206174.4|206327.8|206177.8|206323.2|206173.2|29
1633077530000|2021-10-01 08:38:50|206324.3|206174.3|206304|206154|206324.6|206174.6|206298.3|206148.3|33
1633077540000|2021-10-01 08:39:00|206304.2|206154.2|206278.3|206128.3|206304.3|206154.3|206278.1|206128.1|29
1633077550000|2021-10-01 08:39:10|206278.4|206128.4|206277.4|206127.4|206280|206130|206271.7|206121.7|31
1633077560000|2021-10-01 08:39:20|206277.7|206127.7|206268.6|206118.6|206277.7|206127.7|206264.1|206114.1|26
1633077570000|2021-10-01 08:39:30|206267|206117|206266.3|206116.3|206269|206119|206261.8|206111.8|28
1633077580000|2021-10-01 08:39:40|206265.1|206115.1|206253.6|206103.6|206265.1|206115.1|206242.9|206092.9|25
1633077590000|2021-10-01 08:39:50|206253.8|206103.8|206195.9|206045.9|206253.8|206103.8|206192.5|206042.5|33
1633077600000|2021-10-01 08:40:00|206195.3|206045.3|206188.1|206038.1|206202.8|206052.8|206187.2|206037.2|31
1633077610000|2021-10-01 08:40:10|206192.1|206042.1|206188|206038|206192.7|206042.7|206188|206038|26
1633077620000|2021-10-01 08:40:20|206188.2|206038.2|206190.2|206040.2|206191.8|206041.8|206188.2|206038.2|21
1633077630000|2021-10-01 08:40:30|206192.3|206042.3|206195.7|206045.7|206196.3|206046.3|206191.9|206041.9|35
1633077640000|2021-10-01 08:40:40|206194.9|206044.9|206191.8|206041.8|206196|206046|206190.9|206040.9|25
1633077650000|2021-10-01 08:40:50|206192.1|206042.1|206198.5|206048.5|206200.4|206050.4|206190.9|206040.9|31
1633077660000|2021-10-01 08:41:00|206196.6|206046.6|206199.2|206049.2|206199.5|206049.5|206193.4|206043.4|26
1633077670000|2021-10-01 08:41:10|206192.4|206042.4|206190.8|206040.8|206195.7|206045.7|206186.9|206036.9|31
1633077680000|2021-10-01 08:41:20|206191.8|206041.8|206210.5|206060.5|206211.3|206061.3|206191.3|206041.3|31
1633077690000|2021-10-01 08:41:30|206210.2|206060.2|206208.5|206058.5|206213.2|206063.2|206205.7|206055.7|29
1633077700000|2021-10-01 08:41:40|206210.4|206060.4|206232.1|206082.1|206235.4|206085.4|206209.7|206059.7|31
1633077710000|2021-10-01 08:41:50|206229|206079|206235.7|206085.7|206239.8|206089.8|206229|206079|31
1633077720000|2021-10-01 08:42:00|206235.4|206085.4|206236.2|206086.2|206238.2|206088.2|206233.2|206083.2|27
1633077730000|2021-10-01 08:42:10|206237.2|206087.2|206233.7|206083.7|206239.5|206089.5|206227.5|206077.5|29
1633077740000|2021-10-01 08:42:20|206234.1|206084.1|206197.1|206047.1|206234.5|206084.5|206195.5|206045.5|30
1633077750000|2021-10-01 08:42:30|206197.4|206047.4|206199.1|206049.1|206199.5|206049.5|206192.6|206042.6|26
1633077760000|2021-10-01 08:42:40|206194.6|206044.6|206194.4|206044.4|206198.6|206048.6|206192.2|206042.2|29
1633077770000|2021-10-01 08:42:50|206195.4|206045.4|206207.1|206057.1|206212.6|206062.6|206194.9|206044.9|35
1633077780000|2021-10-01 08:43:00|206207.8|206057.8|206196.4|206046.4|206207.8|206057.8|206194.2|206044.2|26
1633077790000|2021-10-01 08:43:10|206197.8|206047.8|206198.3|206048.3|206198.3|206048.3|206194.4|206044.4|26
1633077800000|2021-10-01 08:43:20|206197.8|206047.8|206196.4|206046.4|206198.7|206048.7|206193.7|206043.7|28
1633077810000|2021-10-01 08:43:30|206196.3|206046.3|206202.8|206052.8|206203|206053|206194.2|206044.2|31
1633077820000|2021-10-01 08:43:40|206203|206053|206202.3|206052.3|206205.7|206055.7|206202.1|206052.1|32
1633077830000|2021-10-01 08:43:50|206202.6|206052.6|206196.5|206046.5|206202.9|206052.9|206188|206038|29
1633077840000|2021-10-01 08:44:00|206194.6|206044.6|206226.4|206076.4|206226.4|206076.4|206194.6|206044.6|37
1633077850000|2021-10-01 08:44:10|206232.3|206082.3|206227.8|206077.8|206236.6|206086.6|206224.6|206074.6|33
1633077860000|2021-10-01 08:44:20|206226.8|206076.8|206226.3|206076.3|206234.8|206084.8|206221.5|206071.5|36
1633077870000|2021-10-01 08:44:30|206233.4|206083.4|206198.8|206048.8|206233.4|206083.4|206193.7|206043.7|32
1633077880000|2021-10-01 08:44:40|206200.9|206050.9|206191.8|206041.8|206200.9|206050.9|206187.3|206037.3|37
1633077890000|2021-10-01 08:44:50|206192.1|206042.1|206194.2|206044.2|206194.2|206044.2|206189.7|206039.7|28
1633077900000|2021-10-01 08:45:00|206194.3|206044.3|206188.5|206038.5|206198.1|206048.1|206186|206036|32
1633077910000|2021-10-01 08:45:10|206185.9|206035.9|206192.9|206042.9|206192.9|206042.9|206184.2|206034.2|30
1633077920000|2021-10-01 08:45:20|206192.7|206042.7|206186.3|206036.3|206193.8|206043.8|206184.9|206034.9|23
1633077930000|2021-10-01 08:45:30|206192|206042|206192.8|206042.8|206193.9|206043.9|206185.1|206035.1|32
1633077940000|2021-10-01 08:45:40|206191.7|206041.7|206189|206039|206193|206043|206188|206038|21
1633077950000|2021-10-01 08:45:50|206188.3|206038.3|206273.3|206123.3|206273.6|206123.6|206188.3|206038.3|33
1633077960000|2021-10-01 08:46:00|206271.5|206121.5|206274.5|206124.5|206274.5|206124.5|206267.5|206117.5|23
1633077970000|2021-10-01 08:46:10|206266.6|206116.6|206269.3|206119.3|206275.6|206125.6|206245.9|206095.9|33
1633077980000|2021-10-01 08:46:20|206274.8|206124.8|206274.9|206124.9|206279.1|206129.1|206268.9|206118.9|33
1633077990000|2021-10-01 08:46:30|206273.3|206123.3|206275.6|206125.6|206275.9|206125.9|206273.3|206123.3|22
1633078000000|2021-10-01 08:46:40|206283.5|206133.5|206280.4|206130.4|206284.3|206134.3|206272.4|206122.4|31
1633078010000|2021-10-01 08:46:50|206278.5|206128.5|206286.4|206136.4|206292.4|206142.4|206278.5|206128.5|29
1633078020000|2021-10-01 08:47:00|206287.4|206137.4|206269.8|206119.8|206287.7|206137.7|206269.6|206119.6|28
1633078030000|2021-10-01 08:47:10|206274.8|206124.8|206242.6|206092.6|206277.9|206127.9|206242.6|206092.6|35
1633078040000|2021-10-01 08:47:20|206247.5|206097.5|206247.4|206097.4|206255.5|206105.5|206243.9|206093.9|34
1633078050000|2021-10-01 08:47:30|206247.9|206097.9|206269.8|206119.8|206272.9|206122.9|206247.8|206097.8|31
1633078060000|2021-10-01 08:47:40|206269.3|206119.3|206271.6|206121.6|206282.3|206132.3|206264.1|206114.1|24
1633078070000|2021-10-01 08:47:50|206271.7|206121.7|206235.2|206085.2|206280.7|206130.7|206234.2|206084.2|34
1633078080000|2021-10-01 08:48:00|206234.9|206084.9|206232.1|206082.1|206234.9|206084.9|206227.5|206077.5|30
1633078090000|2021-10-01 08:48:10|206231.6|206081.6|206231.3|206081.3|206232.4|206082.4|206227.8|206077.8|28
1633078100000|2021-10-01 08:48:20|206230.7|206080.7|206228.7|206078.7|206233.5|206083.5|206219.2|206069.2|27
1633078110000|2021-10-01 08:48:30|206221.7|206071.7|206197.4|206047.4|206227.3|206077.3|206197.3|206047.3|30
1633078120000|2021-10-01 08:48:40|206200.9|206050.9|206198.4|206048.4|206201.4|206051.4|206195.3|206045.3|30
1633078130000|2021-10-01 08:48:50|206198.9|206048.9|206189.5|206039.5|206201.1|206051.1|206189.5|206039.5|28
1633078140000|2021-10-01 08:49:00|206189.4|206039.4|206186.1|206036.1|206190.8|206040.8|206182.1|206032.1|31
1633078150000|2021-10-01 08:49:10|206186.4|206036.4|206185.9|206035.9|206187.9|206037.9|206183.8|206033.8|29
1633078160000|2021-10-01 08:49:20|206185.6|206035.6|206187.5|206037.5|206188.7|206038.7|206184.4|206034.4|19
1633078170000|2021-10-01 08:49:30|206188.1|206038.1|206189.2|206039.2|206190.2|206040.2|206185.9|206035.9|31
1633078180000|2021-10-01 08:49:40|206188.6|206038.6|206191.1|206041.1|206201.6|206051.6|206186.1|206036.1|34
1633078190000|2021-10-01 08:49:50|206190.1|206040.1|206192.4|206042.4|206196.2|206046.2|206188|206038|35
1633078200000|2021-10-01 08:50:00|206190.1|206040.1|206190.9|206040.9|206193.2|206043.2|206188.7|206038.7|31
1633078210000|2021-10-01 08:50:10|206190.8|206040.8|206191.8|206041.8|206194.5|206044.5|206190.8|206040.8|29
1633078220000|2021-10-01 08:50:20|206190.7|206040.7|206198.2|206048.2|206201.5|206051.5|206190.7|206040.7|35
1633078230000|2021-10-01 08:50:30|206198.1|206048.1|206199.3|206049.3|206200.5|206050.5|206197.6|206047.6|26
1633078240000|2021-10-01 08:50:40|206199.1|206049.1|206204|206054|206207.3|206057.3|206197.9|206047.9|27
1633078250000|2021-10-01 08:50:50|206207|206057|206195.8|206045.8|206207|206057|206194.2|206044.2|30
1633078260000|2021-10-01 08:51:00|206196.9|206046.9|206191.8|206041.8|206196.9|206046.9|206190.7|206040.7|31
1633078270000|2021-10-01 08:51:10|206191.7|206041.7|206193.9|206043.9|206194.7|206044.7|206189.8|206039.8|24
1633078280000|2021-10-01 08:51:20|206193.8|206043.8|206192.8|206042.8|206194.6|206044.6|206192.1|206042.1|30
1633078290000|2021-10-01 08:51:30|206193|206043|206197.4|206047.4|206198.2|206048.2|206193|206043|25
1633078300000|2021-10-01 08:51:40|206199.3|206049.3|206195.6|206045.6|206199.9|206049.9|206194.6|206044.6|25
1633078310000|2021-10-01 08:51:50|206195.9|206045.9|206188.4|206038.4|206195.9|206045.9|206185.4|206035.4|33
1633078320000|2021-10-01 08:52:00|206188.3|206038.3|206194.9|206044.9|206194.9|206044.9|206188|206038|34
1633078330000|2021-10-01 08:52:10|206196|206046|206193.3|206043.3|206196|206046|206192.1|206042.1|31
1633078340000|2021-10-01 08:52:20|206195.2|206045.2|206194|206044|206195.2|206045.2|206191.1|206041.1|34
1633078350000|2021-10-01 08:52:30|206194.1|206044.1|206190|206040|206194.3|206044.3|206187.2|206037.2|24
1633078360000|2021-10-01 08:52:40|206190.5|206040.5|206190.5|206040.5|206193.6|206043.6|206188.6|206038.6|29
1633078370000|2021-10-01 08:52:50|206189.6|206039.6|206192.5|206042.5|206192.9|206042.9|206187.7|206037.7|27
1633078380000|2021-10-01 08:53:00|206192.1|206042.1|206191.3|206041.3|206193.7|206043.7|206190.6|206040.6|27
1633078390000|2021-10-01 08:53:10|206191.5|206041.5|206193.2|206043.2|206194|206044|206191.5|206041.5|23
1633078400000|2021-10-01 08:53:20|206193.5|206043.5|206191.8|206041.8|206194.5|206044.5|206191.8|206041.8|17
1633078410000|2021-10-01 08:53:30|206192|206042|206194.5|206044.5|206196.3|206046.3|206192|206042|29
1633078420000|2021-10-01 08:53:40|206194.2|206044.2|206186.9|206036.9|206195|206045|206176.6|206026.6|32
1633078430000|2021-10-01 08:53:50|206185.4|206035.4|206186.1|206036.1|206187.4|206037.4|206182|206032|28
1633078440000|2021-10-01 08:54:00|206186.5|206036.5|206146.2|205996.2|206186.5|206036.5|206146.2|205996.2|33
1633078450000|2021-10-01 08:54:10|206147.3|205997.3|206149.9|205999.9|206160.3|206010.3|206147.3|205997.3|34
1633078460000|2021-10-01 08:54:20|206150.7|206000.7|206147.2|205997.2|206152.3|206002.3|206144.4|205994.4|30
1633078470000|2021-10-01 08:54:30|206143.8|205993.8|206140.1|205990.1|206148.4|205998.4|206138.5|205988.5|24
1633078480000|2021-10-01 08:54:40|206138.2|205988.2|206137|205987|206140.5|205990.5|206134.9|205984.9|25
1633078490000|2021-10-01 08:54:50|206136.8|205986.8|206145.2|205995.2|206152.6|206002.6|206136.8|205986.8|28
1633078500000|2021-10-01 08:55:00|206147|205997|206156.1|206006.1|206157.1|206007.1|206143.2|205993.2|36
1633078510000|2021-10-01 08:55:10|206157.3|206007.3|206153.5|206003.5|206157.7|206007.7|206149.2|205999.2|22
1633078520000|2021-10-01 08:55:20|206154.5|206004.5|206152.7|206002.7|206154.5|206004.5|206146.7|205996.7|25
1633078530000|2021-10-01 08:55:30|206152.6|206002.6|206109.1|205959.1|206152.6|206002.6|206105.1|205955.1|36
1633078540000|2021-10-01 08:55:40|206104.7|205954.7|206115.8|205965.8|206117.1|205967.1|206104.6|205954.6|35
1633078550000|2021-10-01 08:55:50|206116.1|205966.1|206110.2|205960.2|206124.4|205974.4|206107.5|205957.5|35
1633078560000|2021-10-01 08:56:00|206108.6|205958.6|206111.8|205961.8|206111.8|205961.8|206103.6|205953.6|31
1633078570000|2021-10-01 08:56:10|206112.5|205962.5|206108.7|205958.7|206117.9|205967.9|206104.7|205954.7|29
1633078580000|2021-10-01 08:56:20|206108.9|205958.9|206133.8|205983.8|206136.9|205986.9|206107.9|205957.9|32
1633078590000|2021-10-01 08:56:30|206134.9|205984.9|206136.2|205986.2|206137.6|205987.6|206132.2|205982.2|20
1633078600000|2021-10-01 08:56:40|206135.9|205985.9|206134.3|205984.3|206136.8|205986.8|206132.5|205982.5|21
1633078610000|2021-10-01 08:56:50|206134.5|205984.5|206137.2|205987.2|206138.1|205988.1|206134.3|205984.3|19
1633078620000|2021-10-01 08:57:00|206138|205988|206130.4|205980.4|206138|205988|206130.4|205980.4|13
1633078630000|2021-10-01 08:57:10|206130.3|205980.3|206138.5|205988.5|206139.8|205989.8|206130.3|205980.3|19
1633078640000|2021-10-01 08:57:20|206138.1|205988.1|206134.7|205984.7|206138.3|205988.3|206134.7|205984.7|15
1633078650000|2021-10-01 08:57:30|206135.7|205985.7|206137.8|205987.8|206138.7|205988.7|206132.5|205982.5|17
1633078660000|2021-10-01 08:57:40|206137.7|205987.7|206138.1|205988.1|206138.3|205988.3|206134|205984|17
1633078670000|2021-10-01 08:57:50|206137.6|205987.6|206135.5|205985.5|206139.5|205989.5|206135.5|205985.5|17
1633078680000|2021-10-01 08:58:00|206136.9|205986.9|206136.2|205986.2|206137.1|205987.1|206134.8|205984.8|17
1633078690000|2021-10-01 08:58:10|206136.5|205986.5|206137.2|205987.2|206138.2|205988.2|206135.9|205985.9|15
1633078700000|2021-10-01 08:58:20|206136.7|205986.7|206139|205989|206139|205989|206136.4|205986.4|10
1633078710000|2021-10-01 08:58:30|206139.4|205989.4|206138.4|205988.4|206140.5|205990.5|206138.4|205988.4|7
1633078720000|2021-10-01 08:58:40|206139.3|205989.3|206140.5|205990.5|206141.9|205991.9|206138.4|205988.4|11
1633078730000|2021-10-01 08:58:50|206139.7|205989.7|206142|205992|206142.8|205992.8|206139.6|205989.6|12
1633078740000|2021-10-01 08:59:00|206142.2|205992.2|206141.1|205991.1|206142.5|205992.5|206140.3|205990.3|13
1633078750000|2021-10-01 08:59:10|206140.5|205990.5|206114.7|205964.7|206140.5|205990.5|206107|205957|26
1633078760000|2021-10-01 08:59:20|206115.4|205965.4|206108.1|205958.1|206115.4|205965.4|206106.2|205956.2|21
1633078770000|2021-10-01 08:59:30|206112.2|205962.2|206062.3|205912.3|206114.4|205964.4|206060.8|205910.8|26
1633078780000|2021-10-01 08:59:40|206061.9|205911.9|206060.8|205910.8|206063.8|205913.8|206058.3|205908.3|24
1633078790000|2021-10-01 08:59:50|206061.1|205911.1|206064.9|205914.9|206065.3|205915.3|206060.7|205910.7|33
1633078800000|2021-10-01 09:00:00|206065|205915|206065.9|205915.9|206067.6|205917.6|206057.1|205907.1|32
1633078810000|2021-10-01 09:00:10|206065|205915|206067.3|205917.3|206072.2|205922.2|206061.9|205911.9|32
1633078820000|2021-10-01 09:00:20|206067.6|205917.6|206067|205917|206070|205920|206064.5|205914.5|31
1633078830000|2021-10-01 09:00:30|206066.8|205916.8|206053.2|205903.2|206073.4|205923.4|206052.6|205902.6|32
1633078840000|2021-10-01 09:00:40|206051.6|205901.6|206022.7|205872.7|206065.3|205915.3|206010.2|205860.2|38
1633078850000|2021-10-01 09:00:50|206022.5|205872.5|206024.5|205874.5|206025.8|205875.8|206021.2|205871.2|33
1633078860000|2021-10-01 09:01:00|206026.2|205876.2|206030.9|205880.9|206043.7|205893.7|206025.5|205875.5|24
1633078870000|2021-10-01 09:01:10|206030.1|205880.1|206029.6|205879.6|206036|205886|206027.5|205877.5|28
1633078880000|2021-10-01 09:01:20|206030|205880|206022.9|205872.9|206030.7|205880.7|206020.1|205870.1|32
1633078890000|2021-10-01 09:01:30|206023.7|205873.7|206022.2|205872.2|206027.8|205877.8|206017|205867|32
1633078900000|2021-10-01 09:01:40|206020.9|205870.9|206019.7|205869.7|206020.9|205870.9|206017.9|205867.9|22
1633078910000|2021-10-01 09:01:50|206019.3|205869.3|206023.9|205873.9|206025.2|205875.2|206019.3|205869.3|30
1633078920000|2021-10-01 09:02:00|206024|205874|206021.1|205871.1|206024.4|205874.4|206021.1|205871.1|27
1633078930000|2021-10-01 09:02:10|206020.2|205870.2|206016.7|205866.7|206022.2|205872.2|206014.9|205864.9|32
1633078940000|2021-10-01 09:02:20|206017.2|205867.2|206013|205863|206017.2|205867.2|206011.8|205861.8|23
1633078950000|2021-10-01 09:02:30|206014.5|205864.5|206020.2|205870.2|206020.2|205870.2|206013.6|205863.6|33
1633078960000|2021-10-01 09:02:40|206021.2|205871.2|206020.1|205870.1|206021.3|205871.3|206019.2|205869.2|29
1633078970000|2021-10-01 09:02:50|206020.3|205870.3|206016.5|205866.5|206021.1|205871.1|206016.4|205866.4|21
1633078980000|2021-10-01 09:03:00|206016.6|205866.6|206020.7|205870.7|206022.4|205872.4|206012.5|205862.5|28
1633078990000|2021-10-01 09:03:10|206020.5|205870.5|206018.7|205868.7|206021.3|205871.3|206016.3|205866.3|24
1633079000000|2021-10-01 09:03:20|206017.3|205867.3|206017.8|205867.8|206018.9|205868.9|206015.8|205865.8|18
1633079010000|2021-10-01 09:03:30|206018.1|205868.1|205898|205748|206018.1|205868.1|205892.3|205742.3|34
1633079020000|2021-10-01 09:03:40|205898.4|205748.4|205891.4|205741.4|205899.4|205749.4|205889.7|205739.7|30
1633079030000|2021-10-01 09:03:50|205891.6|205741.6|205889.6|205739.6|205893.5|205743.5|205887.4|205737.4|21
1633079040000|2021-10-01 09:04:00|205886.8|205736.8|205898.7|205748.7|205901.9|205751.9|205886.3|205736.3|35
1633079050000|2021-10-01 09:04:10|205899.7|205749.7|205896.7|205746.7|205902.2|205752.2|205895.5|205745.5|27
1633079060000|2021-10-01 09:04:20|205894.6|205744.6|205890.9|205740.9|205902.1|205752.1|205890.8|205740.8|32
1633079070000|2021-10-01 09:04:30|205891.2|205741.2|205895|205745|205895.3|205745.3|205889.2|205739.2|20
1633079080000|2021-10-01 09:04:40|205894.2|205744.2|205896.5|205746.5|205897.7|205747.7|205894.2|205744.2|27
1633079090000|2021-10-01 09:04:50|205895.6|205745.6|205893.5|205743.5|205904.7|205754.7|205892.5|205742.5|33
1633079100000|2021-10-01 09:05:00|205889.4|205739.4|205919.8|205769.8|205922.5|205772.5|205888.8|205738.8|32
1633079110000|2021-10-01 09:05:10|205921|205771|205921.7|205771.7|205921.7|205771.7|205916.3|205766.3|27
1633079120000|2021-10-01 09:05:20|205921.5|205771.5|205901.2|205751.2|205922.8|205772.8|205899.7|205749.7|26
1633079130000|2021-10-01 09:05:30|205899.6|205749.6|205926.8|205776.8|205928.4|205778.4|205899|205749|28
1633079140000|2021-10-01 09:05:40|205926.9|205776.9|205913.6|205763.6|205927.8|205777.8|205912.3|205762.3|29
1633079150000|2021-10-01 09:05:50|205913.5|205763.5|205902.8|205752.8|205914.1|205764.1|205900.9|205750.9|26
1633079160000|2021-10-01 09:06:00|205903.6|205753.6|205890.5|205740.5|205904.6|205754.6|205882.6|205732.6|30
1633079170000|2021-10-01 09:06:10|205894.3|205744.3|205890|205740|205895.2|205745.2|205888.5|205738.5|30
1633079180000|2021-10-01 09:06:20|205889.9|205739.9|205892.3|205742.3|205893.4|205743.4|205889.9|205739.9|29
1633079190000|2021-10-01 09:06:30|205892.1|205742.1|205891.4|205741.4|205892.6|205742.6|205890.2|205740.2|28
1633079200000|2021-10-01 09:06:40|205891.8|205741.8|205891.1|205741.1|205894.5|205744.5|205889.9|205739.9|36
1633079210000|2021-10-01 09:06:50|205891.4|205741.4|205890.6|205740.6|205899.8|205749.8|205888.3|205738.3|30
1633079220000|2021-10-01 09:07:00|205889.5|205739.5|205892|205742|205892.8|205742.8|205887.7|205737.7|30
1633079230000|2021-10-01 09:07:10|205892.3|205742.3|205894.6|205744.6|205896.2|205746.2|205891.8|205741.8|29
1633079240000|2021-10-01 09:07:20|205893.9|205743.9|205891.2|205741.2|205894.4|205744.4|205890.7|205740.7|27
1633079250000|2021-10-01 09:07:30|205891.7|205741.7|205892.6|205742.6|205895.3|205745.3|205891.6|205741.6|29
1633079260000|2021-10-01 09:07:40|205893.2|205743.2|205890.5|205740.5|205911.4|205761.4|205883.4|205733.4|30
1633079270000|2021-10-01 09:07:50|205889|205739|205888.4|205738.4|205891.3|205741.3|205885.3|205735.3|23
1633079280000|2021-10-01 09:08:00|205886.1|205736.1|205885.4|205735.4|205888.7|205738.7|205883.6|205733.6|20
1633079290000|2021-10-01 09:08:10|205885.7|205735.7|205887.2|205737.2|205888|205738|205882.7|205732.7|22
1633079300000|2021-10-01 09:08:20|205887.4|205737.4|205886.5|205736.5|205887.5|205737.5|205882.5|205732.5|23
1633079310000|2021-10-01 09:08:30|205887.5|205737.5|205889|205739|205890.4|205740.4|205886.1|205736.1|29
1633079320000|2021-10-01 09:08:40|205888.9|205738.9|205885.3|205735.3|205892.9|205742.9|205885.3|205735.3|31
1633079330000|2021-10-01 09:08:50|205886.3|205736.3|205881.9|205731.9|205886.8|205736.8|205881.9|205731.9|21
1633079340000|2021-10-01 09:09:00|205881.6|205731.6|205884.4|205734.4|205887.4|205737.4|205881.4|205731.4|20
1633079350000|2021-10-01 09:09:10|205883.8|205733.8|205882.9|205732.9|205886.2|205736.2|205881.1|205731.1|31
1633079360000|2021-10-01 09:09:20|205883.3|205733.3|205887.2|205737.2|205889|205739|205882.7|205732.7|26
1633079370000|2021-10-01 09:09:30|205887.1|205737.1|205890.2|205740.2|205890.2|205740.2|205885.3|205735.3|24
1633079380000|2021-10-01 09:09:40|205890.3|205740.3|205886|205736|205891.2|205741.2|205885.7|205735.7|23
1633079390000|2021-10-01 09:09:50|205885.5|205735.5|205888.3|205738.3|205889.9|205739.9|205882.3|205732.3|23
1633079400000|2021-10-01 09:10:00|205890.4|205740.4|205889.3|205739.3|205891.8|205741.8|205886.5|205736.5|24
1633079410000|2021-10-01 09:10:10|205890.4|205740.4|205887.8|205737.8|205890.4|205740.4|205886.6|205736.6|17
1633079420000|2021-10-01 09:10:20|205885.6|205735.6|205836.2|205686.2|205886.1|205736.1|205836|205686|27
1633079430000|2021-10-01 09:10:30|205837.2|205687.2|205839.5|205689.5|205844.1|205694.1|205837.2|205687.2|28
1633079440000|2021-10-01 09:10:40|205839.6|205689.6|205838.9|205688.9|205845|205695|205838.9|205688.9|26
1633079450000|2021-10-01 09:10:50|205839.7|205689.7|205838.4|205688.4|205842.8|205692.8|205837|205687|31
1633079460000|2021-10-01 09:11:00|205839.2|205689.2|205842.5|205692.5|205844.4|205694.4|205839.2|205689.2|28
1633079470000|2021-10-01 09:11:10|205843|205693|205850.7|205700.7|205853.1|205703.1|205839.5|205689.5|30
1633079480000|2021-10-01 09:11:20|205846.3|205696.3|205843.8|205693.8|205846.7|205696.7|205843.7|205693.7|22
1633079490000|2021-10-01 09:11:30|205843.9|205693.9|205844.5|205694.5|205848.5|205698.5|205843.3|205693.3|32
1633079500000|2021-10-01 09:11:40|205845.1|205695.1|205840.7|205690.7|205845.1|205695.1|205839.6|205689.6|30
1633079510000|2021-10-01 09:11:50|205840.4|205690.4|205843|205693|205843.9|205693.9|205839.3|205689.3|25
1633079520000|2021-10-01 09:12:00|205843.8|205693.8|205842|205692|205844.5|205694.5|205840.5|205690.5|25
1633079530000|2021-10-01 09:12:10|205842.3|205692.3|205836.8|205686.8|205842.4|205692.4|205834.6|205684.6|25
1633079540000|2021-10-01 09:12:20|205836.9|205686.9|205836|205686|205839|205689|205835|205685|23
1633079550000|2021-10-01 09:12:30|205835|205685|205836.5|205686.5|205839.5|205689.5|205834.8|205684.8|22
1633079560000|2021-10-01 09:12:40|205836.2|205686.2|205839.2|205689.2|205840.6|205690.6|205835.9|205685.9|27
1633079570000|2021-10-01 09:12:50|205841.1|205691.1|205840.8|205690.8|205844.4|205694.4|205835.8|205685.8|21
1633079580000|2021-10-01 09:13:00|205840.9|205690.9|205839.9|205689.9|205844.4|205694.4|205837.9|205687.9|26
1633079590000|2021-10-01 09:13:10|205840.2|205690.2|205841.3|205691.3|205844.1|205694.1|205835.1|205685.1|17
1633079600000|2021-10-01 09:13:20|205842.3|205692.3|205838.3|205688.3|205842.8|205692.8|205837.6|205687.6|20
1633079610000|2021-10-01 09:13:30|205838.9|205688.9|205838.1|205688.1|205839.7|205689.7|205835|205685|22
1633079620000|2021-10-01 09:13:40|205838.3|205688.3|205837.9|205687.9|205839.7|205689.7|205837.8|205687.8|15
1633079630000|2021-10-01 09:13:50|205835.7|205685.7|205834.4|205684.4|205839|205689|205833.2|205683.2|22
1633079640000|2021-10-01 09:14:00|205833.9|205683.9|205836.9|205686.9|205837.6|205687.6|205832.2|205682.2|21
1633079650000|2021-10-01 09:14:10|205833.2|205683.2|205837.5|205687.5|205837.7|205687.7|205832.9|205682.9|14
1633079660000|2021-10-01 09:14:20|205837.4|205687.4|205838.1|205688.1|205841.1|205691.1|205834.2|205684.2|17
1633079670000|2021-10-01 09:14:30|205836.7|205686.7|205836.8|205686.8|205839.8|205689.8|205836.2|205686.2|17
1633079680000|2021-10-01 09:14:40|205838.2|205688.2|205838|205688|205838.8|205688.8|205835.5|205685.5|21
1633079690000|2021-10-01 09:14:50|205837.7|205687.7|205837.8|205687.8|205838.6|205688.6|205836.5|205686.5|14
1633079700000|2021-10-01 09:15:00|205837|205687|205837.4|205687.4|205839.8|205689.8|205836|205686|24
1633079710000|2021-10-01 09:15:10|205837.1|205687.1|205836.5|205686.5|205839.5|205689.5|205835.7|205685.7|23
1633079720000|2021-10-01 09:15:20|205835.7|205685.7|205839.8|205689.8|205841.1|205691.1|205835.7|205685.7|23
1633079730000|2021-10-01 09:15:30|205840.1|205690.1|205836.2|205686.2|205841.6|205691.6|205835|205685|22
1633079740000|2021-10-01 09:15:40|205836.5|205686.5|205837.7|205687.7|205839|205689|205836.5|205686.5|16
1633079750000|2021-10-01 09:15:50|205838.1|205688.1|205837.8|205687.8|205841.1|205691.1|205837.3|205687.3|17
1633079760000|2021-10-01 09:16:00|205838.3|205688.3|205837.9|205687.9|205841.1|205691.1|205835.4|205685.4|24
1633079770000|2021-10-01 09:16:10|205837.8|205687.8|205809.9|205659.9|205838.3|205688.3|205803.3|205653.3|24
1633079780000|2021-10-01 09:16:20|205808.4|205658.4|205806.9|205656.9|205818.5|205668.5|205804.3|205654.3|31
1633079790000|2021-10-01 09:16:30|205807.2|205657.2|205805.2|205655.2|205809.3|205659.3|205801|205651|24
1633079800000|2021-10-01 09:16:40|205806.6|205656.6|205711.4|205561.4|205806.6|205656.6|205706.7|205556.7|30
1633079810000|2021-10-01 09:16:50|205709.5|205559.5|205714.3|205564.3|205716.4|205566.4|205706|205556|31
1633079820000|2021-10-01 09:17:00|205716.1|205566.1|205739.5|205589.5|205741.8|205591.8|205705.2|205555.2|27
1633079830000|2021-10-01 09:17:10|205738.2|205588.2|205743.4|205593.4|205744.6|205594.6|205737.2|205587.2|25
1633079840000|2021-10-01 09:17:20|205719.1|205569.1|205740.2|205590.2|205740.2|205590.2|205717.1|205567.1|28
1633079850000|2021-10-01 09:17:30|205741.3|205591.3|205745.3|205595.3|205756.9|205606.9|205735|205585|30
1633079860000|2021-10-01 09:17:40|205745.7|205595.7|205743.6|205593.6|205747.4|205597.4|205742.4|205592.4|23
1633079870000|2021-10-01 09:17:50|205744.7|205594.7|205744.3|205594.3|205749.3|205599.3|205739|205589|30
1633079880000|2021-10-01 09:18:00|205743.9|205593.9|205749.8|205599.8|205750.4|205600.4|205742.4|205592.4|31
1633079890000|2021-10-01 09:18:10|205748.1|205598.1|205750.2|205600.2|205751.7|205601.7|205748.1|205598.1|25
1633079900000|2021-10-01 09:18:20|205750.5|205600.5|205750.1|205600.1|205751.4|205601.4|205748|205598|19
1633079910000|2021-10-01 09:18:30|205749.5|205599.5|205730|205580|205751.3|205601.3|205726.6|205576.6|20
1633079920000|2021-10-01 09:18:40|205732.9|205582.9|205719.9|205569.9|205735.5|205585.5|205716.8|205566.8|30
1633079930000|2021-10-01 09:18:50|205721.2|205571.2|205712.6|205562.6|205724.6|205574.6|205712.1|205562.1|23
1633079940000|2021-10-01 09:19:00|205715.8|205565.8|205724.6|205574.6|205726.6|205576.6|205715.8|205565.8|25
1633079950000|2021-10-01 09:19:10|205724.7|205574.7|205722|205572|205725.2|205575.2|205718.1|205568.1|22
1633079960000|2021-10-01 09:19:20|205720.2|205570.2|205721.1|205571.1|205721.1|205571.1|205712.5|205562.5|27
1633079970000|2021-10-01 09:19:30|205721.8|205571.8|205725.2|205575.2|205726.9|205576.9|205719.7|205569.7|25
1633079980000|2021-10-01 09:19:40|205727|205577|205719.4|205569.4|205727|205577|205715.3|205565.3|32
1633079990000|2021-10-01 09:19:50|205715.6|205565.6|205721.5|205571.5|205727|205577|205715.6|205565.6|31
1633080000000|2021-10-01 09:20:00|205721|205571|205719.7|205569.7|205727.2|205577.2|205719.2|205569.2|31
1633080010000|2021-10-01 09:20:10|205719|205569|205724.8|205574.8|205726|205576|205717.8|205567.8|33
1633080020000|2021-10-01 09:20:20|205726.6|205576.6|205720.7|205570.7|205726.6|205576.6|205720|205570|26
1633080030000|2021-10-01 09:20:30|205721|205571|205712.4|205562.4|205721.4|205571.4|205711.6|205561.6|28
1633080040000|2021-10-01 09:20:40|205712.3|205562.3|205710.8|205560.8|205713.6|205563.6|205710.8|205560.8|22
1633080050000|2021-10-01 09:20:50|205710.9|205560.9|205712.1|205562.1|205713.3|205563.3|205710.7|205560.7|22
1633080060000|2021-10-01 09:21:00|205712.6|205562.6|205713|205563|205714.4|205564.4|205709.3|205559.3|22
1633080070000|2021-10-01 09:21:10|205713.6|205563.6|205713.8|205563.8|205715.4|205565.4|205710.1|205560.1|26
1633080080000|2021-10-01 09:21:20|205712.6|205562.6|205713|205563|205714.1|205564.1|205710|205560|22
1633080090000|2021-10-01 09:21:30|205712.9|205562.9|205624.7|205474.7|205712.9|205562.9|205616.7|205466.7|30
1633080100000|2021-10-01 09:21:40|205625.8|205475.8|205624.3|205474.3|205626.4|205476.4|205623.2|205473.2|12
1633080110000|2021-10-01 09:21:50|205624.6|205474.6|205624.7|205474.7|205625.5|205475.5|205621.9|205471.9|14
1633080120000|2021-10-01 09:22:00|205624.6|205474.6|205647.2|205497.2|205647.2|205497.2|205624.3|205474.3|28
1633080130000|2021-10-01 09:22:10|205646.9|205496.9|205621.2|205471.2|205646.9|205496.9|205616.7|205466.7|30
1633080140000|2021-10-01 09:22:20|205621.5|205471.5|205628.8|205478.8|205634.3|205484.3|205618.2|205468.2|26
1633080150000|2021-10-01 09:22:30|205629.6|205479.6|205631.7|205481.7|205638.1|205488.1|205629|205479|31
1633080160000|2021-10-01 09:22:40|205632.4|205482.4|205631.5|205481.5|205632.4|205482.4|205626.4|205476.4|18
1633080170000|2021-10-01 09:22:50|205631.9|205481.9|205630.4|205480.4|205631.9|205481.9|205628.1|205478.1|22
1633080180000|2021-10-01 09:23:00|205631.6|205481.6|205633.2|205483.2|205633.4|205483.4|205629.1|205479.1|29
1633080190000|2021-10-01 09:23:10|205633.8|205483.8|205627.7|205477.7|205633.8|205483.8|205627.7|205477.7|18
1633080200000|2021-10-01 09:23:20|205628.1|205478.1|205631.9|205481.9|205639.5|205489.5|205627.6|205477.6|29
1633080210000|2021-10-01 09:23:30|205632.6|205482.6|205633|205483|205634|205484|205630.4|205480.4|28
1633080220000|2021-10-01 09:23:40|205632.9|205482.9|205627.9|205477.9|205632.9|205482.9|205625.3|205475.3|24
1633080230000|2021-10-01 09:23:50|205628.7|205478.7|205628.2|205478.2|205631|205481|205626.8|205476.8|23
1633080240000|2021-10-01 09:24:00|205627.9|205477.9|205630.1|205480.1|205632.2|205482.2|205627.5|205477.5|24
1633080250000|2021-10-01 09:24:10|205629.8|205479.8|205636.5|205486.5|205637.5|205487.5|205629.3|205479.3|27
1633080260000|2021-10-01 09:24:20|205636.7|205486.7|205684.4|205534.4|205687.7|205537.7|205636.7|205486.7|35
1633080270000|2021-10-01 09:24:30|205684.1|205534.1|205700.9|205550.9|205701.7|205551.7|205682.3|205532.3|28
1633080280000|2021-10-01 09:24:40|205700.1|205550.1|205702.2|205552.2|205703.5|205553.5|205699.6|205549.6|22
1633080290000|2021-10-01 09:24:50|205698.6|205548.6|205707.9|205557.9|205714.8|205564.8|205693.3|205543.3|15
1633080300000|2021-10-01 09:25:00|205707.2|205557.2|205701.1|205551.1|205729.1|205579.1|205701.1|205551.1|27
1633080310000|2021-10-01 09:25:10|205703.2|205553.2|205716.7|205566.7|205716.7|205566.7|205700.6|205550.6|28
1633080320000|2021-10-01 09:25:20|205716.8|205566.8|205747.6|205597.6|205749|205599|205715.5|205565.5|30
1633080330000|2021-10-01 09:25:30|205748.2|205598.2|205746.8|205596.8|205750.6|205600.6|205745.2|205595.2|20
1633080340000|2021-10-01 09:25:40|205745.9|205595.9|205742.1|205592.1|205746.3|205596.3|205741.4|205591.4|22
1633080350000|2021-10-01 09:25:50|205742|205592|205732.7|205582.7|205746.7|205596.7|205732.6|205582.6|19
1633080360000|2021-10-01 09:26:00|205732.8|205582.8|205732.7|205582.7|205734.3|205584.3|205732.1|205582.1|12
1633080370000|2021-10-01 09:26:10|205731.2|205581.2|205732.7|205582.7|205732.7|205582.7|205731.2|205581.2|11
1633080380000|2021-10-01 09:26:20|205732.2|205582.2|205735.8|205585.8|205735.8|205585.8|205732.2|205582.2|9
1633080390000|2021-10-01 09:26:30|205732.9|205582.9|205737.2|205587.2|205746.3|205596.3|205732.9|205582.9|19
1633080400000|2021-10-01 09:26:40|205736.7|205586.7|205757.2|205607.2|205761.5|205611.5|205732.1|205582.1|28
1633080410000|2021-10-01 09:26:50|205756.9|205606.9|205748.6|205598.6|205759.2|205609.2|205745.7|205595.7|27
1633080420000|2021-10-01 09:27:00|205748.4|205598.4|205748.6|205598.6|205750.7|205600.7|205746.1|205596.1|28
1633080430000|2021-10-01 09:27:10|205748.7|205598.7|205748.6|205598.6|205754.1|205604.1|205747.1|205597.1|29
1633080440000|2021-10-01 09:27:20|205749.3|205599.3|205743.5|205593.5|205750.4|205600.4|205743.2|205593.2|21
1633080450000|2021-10-01 09:27:30|205743.9|205593.9|205747.6|205597.6|205753.8|205603.8|205743.9|205593.9|26
1633080460000|2021-10-01 09:27:40|205749|205599|205745.3|205595.3|205749.8|205599.8|205744.2|205594.2|18
1633080470000|2021-10-01 09:27:50|205745.8|205595.8|205744.8|205594.8|205750.8|205600.8|205744.5|205594.5|25
1633080480000|2021-10-01 09:28:00|205745.6|205595.6|205747.9|205597.9|205751.9|205601.9|205745.6|205595.6|25
1633080490000|2021-10-01 09:28:10|205747.3|205597.3|205746.4|205596.4|205748.3|205598.3|205741.3|205591.3|21
1633080500000|2021-10-01 09:28:20|205749.5|205599.5|205751.5|205601.5|205753.1|205603.1|205746.6|205596.6|22
1633080510000|2021-10-01 09:28:30|205751.9|205601.9|205748.6|205598.6|205752.9|205602.9|205743.7|205593.7|24
1633080520000|2021-10-01 09:28:40|205751.1|205601.1|205748.8|205598.8|205752.9|205602.9|205748.8|205598.8|24
1633080530000|2021-10-01 09:28:50|205744.9|205594.9|205752.5|205602.5|205752.7|205602.7|205742.6|205592.6|30
1633080540000|2021-10-01 09:29:00|205752.3|205602.3|205754.4|205604.4|205755.1|205605.1|205747.3|205597.3|22
1633080550000|2021-10-01 09:29:10|205754|205604|205749.9|205599.9|205754.7|205604.7|205749.5|205599.5|19
1633080560000|2021-10-01 09:29:20|205750.9|205600.9|205752.3|205602.3|205754.5|205604.5|205750.9|205600.9|19
1633080570000|2021-10-01 09:29:30|205752.1|205602.1|205755.6|205605.6|205756|205606|205745.9|205595.9|22
1633080580000|2021-10-01 09:29:40|205755.9|205605.9|205753.9|205603.9|205756.3|205606.3|205750.8|205600.8|26
1633080590000|2021-10-01 09:29:50|205754.4|205604.4|205748.6|205598.6|205755.5|205605.5|205748.6|205598.6|30
1633080600000|2021-10-01 09:30:00|205751.9|205601.9|205707.7|205557.7|205753|205603|205707.7|205557.7|35
1633080610000|2021-10-01 09:30:10|205716|205566|205708.6|205558.6|205716|205566|205708.6|205558.6|25
1633080620000|2021-10-01 09:30:20|205709.7|205559.7|205709.7|205559.7|205717.2|205567.2|205708.8|205558.8|24
1633080630000|2021-10-01 09:30:30|205710.5|205560.5|205703|205553|205718.3|205568.3|205701|205551|26
1633080640000|2021-10-01 09:30:40|205703.7|205553.7|205702.7|205552.7|205708.9|205558.9|205702.7|205552.7|19
1633080650000|2021-10-01 09:30:50|205703|205553|205701.4|205551.4|205708|205558|205701.4|205551.4|18
1633080660000|2021-10-01 09:31:00|205702.3|205552.3|205697.2|205547.2|205706|205556|205697.2|205547.2|22
1633080670000|2021-10-01 09:31:10|205698|205548|205701.7|205551.7|205704.3|205554.3|205692.3|205542.3|30
1633080680000|2021-10-01 09:31:20|205701.3|205551.3|205699.8|205549.8|205701.6|205551.6|205697.3|205547.3|20
1633080690000|2021-10-01 09:31:30|205699.4|205549.4|205693.7|205543.7|205700.6|205550.6|205687.2|205537.2|27
1633080700000|2021-10-01 09:31:40|205693.1|205543.1|205694.7|205544.7|205701.4|205551.4|205691.8|205541.8|28
1633080710000|2021-10-01 09:31:50|205694|205544|205697.2|205547.2|205698.3|205548.3|205693.2|205543.2|21
1633080720000|2021-10-01 09:32:00|205699.2|205549.2|205710|205560|205716.2|205566.2|205695.5|205545.5|30
1633080730000|2021-10-01 09:32:10|205710.4|205560.4|205704.1|205554.1|205712.8|205562.8|205702.8|205552.8|31
1633080740000|2021-10-01 09:32:20|205702.9|205552.9|205715|205565|205715.5|205565.5|205702.9|205552.9|27
1633080750000|2021-10-01 09:32:30|205718.1|205568.1|205712.5|205562.5|205718.5|205568.5|205707.9|205557.9|21
1633080760000|2021-10-01 09:32:40|205708.8|205558.8|205710.8|205560.8|205712.4|205562.4|205701|205551|34
1633080770000|2021-10-01 09:32:50|205711.2|205561.2|205713.2|205563.2|205713.4|205563.4|205704|205554|31
1633080780000|2021-10-01 09:33:00|205713.8|205563.8|205712|205562|205716.7|205566.7|205711.7|205561.7|17
1633080790000|2021-10-01 09:33:10|205712.4|205562.4|205735.7|205585.7|205739.7|205589.7|205712.4|205562.4|25
1633080800000|2021-10-01 09:33:20|205737.4|205587.4|205726.3|205576.3|205737.4|205587.4|205725.6|205575.6|21
1633080810000|2021-10-01 09:33:30|205724|205574|205723.5|205573.5|205724.7|205574.7|205719.1|205569.1|23
1633080820000|2021-10-01 09:33:40|205723.2|205573.2|205734.6|205584.6|205736.3|205586.3|205721.4|205571.4|29
1633080830000|2021-10-01 09:33:50|205733.9|205583.9|205731|205581|205735.2|205585.2|205729.6|205579.6|17
1633080840000|2021-10-01 09:34:00|205731.2|205581.2|205722|205572|205731.9|205581.9|205717|205567|21
1633080850000|2021-10-01 09:34:10|205720.9|205570.9|205712.5|205562.5|205723.3|205573.3|205712|205562|21
1633080860000|2021-10-01 09:34:20|205712.7|205562.7|205696.4|205546.4|205712.7|205562.7|205691|205541|32
1633080870000|2021-10-01 09:34:30|205660.6|205510.6|205649|205499|205661.6|205511.6|205642.9|205492.9|28
1633080880000|2021-10-01 09:34:40|205649.6|205499.6|205645.2|205495.2|205653.1|205503.1|205645.2|205495.2|25
1633080890000|2021-10-01 09:34:50|205646.7|205496.7|205661.5|205511.5|205661.5|205511.5|205645.8|205495.8|23
1633080900000|2021-10-01 09:35:00|205686.6|205536.6|205671.2|205521.2|205688|205538|205670.7|205520.7|28
1633080910000|2021-10-01 09:35:10|205670.6|205520.6|205677.9|205527.9|205677.9|205527.9|205670.3|205520.3|22
1633080920000|2021-10-01 09:35:20|205679|205529|205723.4|205573.4|205724.2|205574.2|205673.7|205523.7|22
1633080930000|2021-10-01 09:35:30|205723.5|205573.5|205750.3|205600.3|205753.2|205603.2|205721.9|205571.9|27
1633080940000|2021-10-01 09:35:40|205750.4|205600.4|205751.5|205601.5|205756.1|205606.1|205750.4|205600.4|23
1633080950000|2021-10-01 09:35:50|205751.6|205601.6|205746.6|205596.6|205752.6|205602.6|205746.6|205596.6|20
1633080960000|2021-10-01 09:36:00|205746.5|205596.5|205763.9|205613.9|205768|205618|205746.1|205596.1|22
1633080970000|2021-10-01 09:36:10|205764.4|205614.4|205762.3|205612.3|205765.9|205615.9|205758.2|205608.2|27
1633080980000|2021-10-01 09:36:20|205762|205612|205757.6|205607.6|205764.2|205614.2|205753.4|205603.4|22
1633080990000|2021-10-01 09:36:30|205757.7|205607.7|205754|205604|205757.7|205607.7|205749.8|205599.8|27
1633081000000|2021-10-01 09:36:40|205753.4|205603.4|205801.5|205651.5|205801.6|205651.6|205750.4|205600.4|28
1633081010000|2021-10-01 09:36:50|205801.9|205651.9|205773.7|205623.7|205802|205652|205762.4|205612.4|29
1633081020000|2021-10-01 09:37:00|205775.4|205625.4|205784.3|205634.3|205784.3|205634.3|205775.4|205625.4|27
1633081030000|2021-10-01 09:37:10|205784|205634|205781.9|205631.9|205784.7|205634.7|205780.4|205630.4|29
1633081040000|2021-10-01 09:37:20|205782.1|205632.1|205782.4|205632.4|205783.6|205633.6|205781.1|205631.1|18
1633081050000|2021-10-01 09:37:30|205782.7|205632.7|205793|205643|205794.4|205644.4|205781.4|205631.4|19
1633081060000|2021-10-01 09:37:40|205795.1|205645.1|205793.8|205643.8|205798.3|205648.3|205789.1|205639.1|35
1633081070000|2021-10-01 09:37:50|205792.6|205642.6|205797.6|205647.6|205801.9|205651.9|205790.8|205640.8|29
1633081080000|2021-10-01 09:38:00|205796.5|205646.5|205802.8|205652.8|205803.4|205653.4|205792.8|205642.8|31
1633081090000|2021-10-01 09:38:10|205803.9|205653.9|205801|205651|205803.9|205653.9|205795.7|205645.7|24
1633081100000|2021-10-01 09:38:20|205800.9|205650.9|205818.5|205668.5|205822.6|205672.6|205799.9|205649.9|32
1633081110000|2021-10-01 09:38:30|205819.7|205669.7|205802.5|205652.5|205821.1|205671.1|205802.5|205652.5|32
1633081120000|2021-10-01 09:38:40|205798.8|205648.8|205806.2|205656.2|205807.1|205657.1|205795.8|205645.8|28
1633081130000|2021-10-01 09:38:50|205805.5|205655.5|205800.9|205650.9|205806|205656|205797.1|205647.1|31
1633081140000|2021-10-01 09:39:00|205800|205650|205792.9|205642.9|205800|205650|205792.6|205642.6|32
1633081150000|2021-10-01 09:39:10|205793|205643|205799.3|205649.3|205805.4|205655.4|205793|205643|25
1633081160000|2021-10-01 09:39:20|205797.1|205647.1|205799.8|205649.8|205807.2|205657.2|205794.8|205644.8|31
1633081170000|2021-10-01 09:39:30|205801.3|205651.3|205792.2|205642.2|205801.3|205651.3|205792|205642|25
1633081180000|2021-10-01 09:39:40|205792.4|205642.4|205787.4|205637.4|205792.8|205642.8|205787.2|205637.2|30
1633081190000|2021-10-01 09:39:50|205785.9|205635.9|205798.9|205648.9|205809|205659|205785.9|205635.9|31
1633081200000|2021-10-01 09:40:00|205798.8|205648.8|205805.8|205655.8|205817.6|205667.6|205796.9|205646.9|36
1633081210000|2021-10-01 09:40:10|205806.9|205656.9|205804.9|205654.9|205811.2|205661.2|205799.9|205649.9|36
1633081220000|2021-10-01 09:40:20|205805|205655|205804.5|205654.5|205811.6|205661.6|205798.6|205648.6|26
1633081230000|2021-10-01 09:40:30|205804.9|205654.9|205809.6|205659.6|205811.2|205661.2|205799.7|205649.7|30
1633081240000|2021-10-01 09:40:40|205809.2|205659.2|205807.4|205657.4|205810|205660|205801.6|205651.6|25
1633081250000|2021-10-01 09:40:50|205807.5|205657.5|205805.8|205655.8|205811.1|205661.1|205802.9|205652.9|21
1633081260000|2021-10-01 09:41:00|205806.6|205656.6|205804.7|205654.7|205811.7|205661.7|205801.2|205651.2|29
1633081270000|2021-10-01 09:41:10|205808|205658|205800.1|205650.1|205810|205660|205799.4|205649.4|27
1633081280000|2021-10-01 09:41:20|205804.2|205654.2|205799.9|205649.9|205806.1|205656.1|205799.9|205649.9|30
1633081290000|2021-10-01 09:41:30|205800|205650|205803.2|205653.2|205806.9|205656.9|205797.5|205647.5|28
1633081300000|2021-10-01 09:41:40|205803|205653|205800.4|205650.4|205805.5|205655.5|205799.8|205649.8|24
1633081310000|2021-10-01 09:41:50|205798.2|205648.2|205803.3|205653.3|205803.3|205653.3|205797.6|205647.6|31
1633081320000|2021-10-01 09:42:00|205802.9|205652.9|205802.9|205652.9|205806.2|205656.2|205799.4|205649.4|31
1633081330000|2021-10-01 09:42:10|205801.9|205651.9|205800|205650|205804.6|205654.6|205798.6|205648.6|28
1633081340000|2021-10-01 09:42:20|205801.2|205651.2|205804.9|205654.9|205807.3|205657.3|205801.2|205651.2|31
1633081350000|2021-10-01 09:42:30|205805.5|205655.5|205801.6|205651.6|205807.2|205657.2|205801.5|205651.5|28
1633081360000|2021-10-01 09:42:40|205801.1|205651.1|205800.3|205650.3|205803.8|205653.8|205798.8|205648.8|25
1633081370000|2021-10-01 09:42:50|205799.3|205649.3|205798.3|205648.3|205803.7|205653.7|205798.3|205648.3|26
1633081380000|2021-10-01 09:43:00|205799.1|205649.1|205809.2|205659.2|205809.2|205659.2|205798.6|205648.6|30
1633081390000|2021-10-01 09:43:10|205808.4|205658.4|205807.6|205657.6|205810.2|205660.2|205803.5|205653.5|28
1633081400000|2021-10-01 09:43:20|205807.5|205657.5|205805.5|205655.5|205809|205659|205804.6|205654.6|22
1633081410000|2021-10-01 09:43:30|205805.7|205655.7|205805.6|205655.6|205808.5|205658.5|205801.9|205651.9|34
1633081420000|2021-10-01 09:43:40|205805.7|205655.7|205802.5|205652.5|205805.7|205655.7|205800.7|205650.7|18
1633081430000|2021-10-01 09:43:50|205804|205654|205805.1|205655.1|205812|205662|205804|205654|26
1633081440000|2021-10-01 09:44:00|205804.4|205654.4|205807|205657|205809.5|205659.5|205802.6|205652.6|24
1633081450000|2021-10-01 09:44:10|205807.1|205657.1|205806.3|205656.3|205810.5|205660.5|205806|205656|24
1633081460000|2021-10-01 09:44:20|205806.4|205656.4|205803.1|205653.1|205808|205658|205801.9|205651.9|26
1633081470000|2021-10-01 09:44:30|205803.6|205653.6|205806|205656|205806|205656|205801.6|205651.6|25
1633081480000|2021-10-01 09:44:40|205805.4|205655.4|205800.3|205650.3|205805.9|205655.9|205799.4|205649.4|29
1633081490000|2021-10-01 09:44:50|205799.6|205649.6|205798.8|205648.8|205800.8|205650.8|205796.1|205646.1|28
1633081500000|2021-10-01 09:45:00|205798.9|205648.9|205799|205649|205805.7|205655.7|205798.9|205648.9|29
1633081510000|2021-10-01 09:45:10|205797.6|205647.6|205800.7|205650.7|205800.7|205650.7|205795.8|205645.8|30
1633081520000|2021-10-01 09:45:20|205801.9|205651.9|205801.5|205651.5|205803.4|205653.4|205799.1|205649.1|28
1633081530000|2021-10-01 09:45:30|205805.3|205655.3|205799.7|205649.7|205805.3|205655.3|205798|205648|14
1633081540000|2021-10-01 09:45:40|205798.4|205648.4|205798.4|205648.4|205799.6|205649.6|205794|205644|27
1633081550000|2021-10-01 09:45:50|205797.3|205647.3|205801.3|205651.3|205801.3|205651.3|205795.3|205645.3|24
1633081560000|2021-10-01 09:46:00|205800.4|205650.4|205798.8|205648.8|205800.7|205650.7|205798.1|205648.1|27
1633081570000|2021-10-01 09:46:10|205798.4|205648.4|205802|205652|205812.9|205662.9|205797.2|205647.2|30
1633081580000|2021-10-01 09:46:20|205799.4|205649.4|205804|205654|205807.8|205657.8|205799.4|205649.4|25
1633081590000|2021-10-01 09:46:30|205804.2|205654.2|205798.7|205648.7|205804.5|205654.5|205798.7|205648.7|24
1633081600000|2021-10-01 09:46:40|205798.8|205648.8|205801.9|205651.9|205803.1|205653.1|205798.5|205648.5|20
1633081610000|2021-10-01 09:46:50|205803.5|205653.5|205808.3|205658.3|205817.8|205667.8|205802.1|205652.1|28
1633081620000|2021-10-01 09:47:00|205808.6|205658.6|205831.7|205681.7|205834.3|205684.3|205807.6|205657.6|27
1633081630000|2021-10-01 09:47:10|205831.1|205681.1|205836.9|205686.9|205847.3|205697.3|205826.9|205676.9|33
1633081640000|2021-10-01 09:47:20|205833.8|205683.8|205829.9|205679.9|205840.4|205690.4|205826|205676|32
1633081650000|2021-10-01 09:47:30|205829.2|205679.2|205845.7|205695.7|205847.1|205697.1|205826.2|205676.2|29
1633081660000|2021-10-01 09:47:40|205845.9|205695.9|205843|205693|205845.9|205695.9|205842.1|205692.1|26
1633081670000|2021-10-01 09:47:50|205842.9|205692.9|205851.7|205701.7|205851.7|205701.7|205842.9|205692.9|19
1633081680000|2021-10-01 09:48:00|205848.4|205698.4|205844.8|205694.8|205848.4|205698.4|205842.9|205692.9|22
1633081690000|2021-10-01 09:48:10|205844.1|205694.1|205847.3|205697.3|205849.4|205699.4|205843.1|205693.1|24
1633081700000|2021-10-01 09:48:20|205848.5|205698.5|205845.5|205695.5|205848.5|205698.5|205845.5|205695.5|12
1633081710000|2021-10-01 09:48:30|205843.5|205693.5|205845.8|205695.8|205850.1|205700.1|205843.1|205693.1|16
1633081720000|2021-10-01 09:48:40|205844.8|205694.8|205842|205692|205849.8|205699.8|205842|205692|13
1633081730000|2021-10-01 09:48:50|205842.3|205692.3|205839.1|205689.1|205842.8|205692.8|205838.7|205688.7|16
1633081740000|2021-10-01 09:49:00|205838.9|205688.9|205840.2|205690.2|205842.3|205692.3|205838.9|205688.9|15
1633081750000|2021-10-01 09:49:10|205845.6|205695.6|205840.8|205690.8|205845.6|205695.6|205840.8|205690.8|15
1633081760000|2021-10-01 09:49:20|205840.3|205690.3|205844.3|205694.3|205846|205696|205839.9|205689.9|19
1633081770000|2021-10-01 09:49:30|205844|205694|205849.1|205699.1|205849.8|205699.8|205843.1|205693.1|22
1633081780000|2021-10-01 09:49:40|205849.2|205699.2|205845.4|205695.4|205849.2|205699.2|205845.2|205695.2|11
1633081790000|2021-10-01 09:49:50|205845.5|205695.5|205847|205697|205849.5|205699.5|205842.6|205692.6|9
1633081800000|2021-10-01 09:50:00|205848.6|205698.6|205845.2|205695.2|205849.5|205699.5|205844.5|205694.5|22
1633081810000|2021-10-01 09:50:10|205845|205695|205841.7|205691.7|205851.8|205701.8|205841.7|205691.7|20
1633081820000|2021-10-01 09:50:20|205844.7|205694.7|205844.6|205694.6|205846.2|205696.2|205843.1|205693.1|22
1633081830000|2021-10-01 09:50:30|205847.7|205697.7|205886.2|205736.2|205892.8|205742.8|205847.6|205697.6|26
1633081840000|2021-10-01 09:50:40|205886.6|205736.6|205891|205741|205893.7|205743.7|205886.6|205736.6|20
1633081850000|2021-10-01 09:50:50|205889.6|205739.6|205890|205740|205894.1|205744.1|205888.7|205738.7|15
1633081860000|2021-10-01 09:51:00|205889.3|205739.3|205887.5|205737.5|205900.1|205750.1|205883.4|205733.4|28
1633081870000|2021-10-01 09:51:10|205886.9|205736.9|205885.9|205735.9|205890|205740|205883.5|205733.5|29
1633081880000|2021-10-01 09:51:20|205883.1|205733.1|205887.7|205737.7|205887.7|205737.7|205881.1|205731.1|24
1633081890000|2021-10-01 09:51:30|205889|205739|205896.4|205746.4|205896.4|205746.4|205888.3|205738.3|14
1633081900000|2021-10-01 09:51:40|205896.8|205746.8|205880.8|205730.8|205897.6|205747.6|205880.8|205730.8|23
1633081910000|2021-10-01 09:51:50|205881.3|205731.3|205934.4|205784.4|205942.7|205792.7|205881.3|205731.3|25
1633081920000|2021-10-01 09:52:00|205933.8|205783.8|205938.8|205788.8|205940|205790|205933.4|205783.4|16
1633081930000|2021-10-01 09:52:10|205938.3|205788.3|205969.3|205819.3|205970.8|205820.8|205938.3|205788.3|31
1633081940000|2021-10-01 09:52:20|205969.6|205819.6|205956.8|205806.8|205971.9|205821.9|205955.9|205805.9|29
1633081950000|2021-10-01 09:52:30|205957.1|205807.1|205957.9|205807.9|205960.5|205810.5|205957.1|205807.1|27
1633081960000|2021-10-01 09:52:40|205958.7|205808.7|205958.2|205808.2|205959.6|205809.6|205957.3|205807.3|19
1633081970000|2021-10-01 09:52:50|205957.5|205807.5|205963|205813|205963.2|205813.2|205955|205805|16
1633081980000|2021-10-01 09:53:00|205964.3|205814.3|205962.6|205812.6|205965.4|205815.4|205960|205810|32
1633081990000|2021-10-01 09:53:10|205962.5|205812.5|205973.7|205823.7|205977.9|205827.9|205959.7|205809.7|25
1633082000000|2021-10-01 09:53:20|205976.8|205826.8|206019.4|205869.4|206019.4|205869.4|205974.3|205824.3|24
1633082010000|2021-10-01 09:53:30|206019|205869|206018.3|205868.3|206019.2|205869.2|206009.4|205859.4|27
1633082020000|2021-10-01 09:53:40|206018.9|205868.9|206021.4|205871.4|206021.6|205871.6|206013.6|205863.6|33
1633082030000|2021-10-01 09:53:50|206020.5|205870.5|206016.2|205866.2|206020.5|205870.5|206014.7|205864.7|29
1633082040000|2021-10-01 09:54:00|206016|205866|206018|205868|206018|205868|206014.2|205864.2|24
1633082050000|2021-10-01 09:54:10|206017.6|205867.6|206022.9|205872.9|206026.3|205876.3|206017.4|205867.4|24
1633082060000|2021-10-01 09:54:20|206026.4|205876.4|206027|205877|206027.2|205877.2|206021.7|205871.7|31
1633082070000|2021-10-01 09:54:30|206041.9|205891.9|206062.3|205912.3|206064.5|205914.5|206040.2|205890.2|33
1633082080000|2021-10-01 09:54:40|206061.6|205911.6|206062.1|205912.1|206065.8|205915.8|206060.4|205910.4|23
1633082090000|2021-10-01 09:54:50|206063.3|205913.3|206059.1|205909.1|206063.3|205913.3|206058.3|205908.3|19
1633082100000|2021-10-01 09:55:00|206063|205913|206065.6|205915.6|206065.7|205915.7|206060.4|205910.4|13
1633082110000|2021-10-01 09:55:10|206066.5|205916.5|206065.3|205915.3|206072.5|205922.5|206063.1|205913.1|17
1633082120000|2021-10-01 09:55:20|206066.1|205916.1|206065.5|205915.5|206074.3|205924.3|206064|205914|30
1633082130000|2021-10-01 09:55:30|206061.9|205911.9|206060.7|205910.7|206069.7|205919.7|206059.5|205909.5|18
1633082140000|2021-10-01 09:55:40|206060.3|205910.3|206058|205908|206062.1|205912.1|206058|205908|21
1633082150000|2021-10-01 09:55:50|206058.1|205908.1|206060.3|205910.3|206060.9|205910.9|206058|205908|16
1633082160000|2021-10-01 09:56:00|206060|205910|206062.9|205912.9|206064.9|205914.9|206058.6|205908.6|24
1633082170000|2021-10-01 09:56:10|206062.7|205912.7|206062.6|205912.6|206063.8|205913.8|206061.4|205911.4|17
1633082180000|2021-10-01 09:56:20|206062|205912|206026.5|205876.5|206064.4|205914.4|206025|205875|22
1633082190000|2021-10-01 09:56:30|206026|205876|206028.1|205878.1|206032|205882|206026|205876|19
1633082200000|2021-10-01 09:56:40|206030.4|205880.4|206029.3|205879.3|206030.5|205880.5|206029|205879|17
1633082210000|2021-10-01 09:56:50|206029.4|205879.4|206020.2|205870.2|206030|205880|206018.4|205868.4|24
1633082220000|2021-10-01 09:57:00|206019.9|205869.9|206023.8|205873.8|206025.2|205875.2|206019.5|205869.5|20
1633082230000|2021-10-01 09:57:10|206024.7|205874.7|206021.6|205871.6|206025.8|205875.8|206021.6|205871.6|14
1633082240000|2021-10-01 09:57:20|206021.4|205871.4|206025.8|205875.8|206026.7|205876.7|206021.4|205871.4|16
1633082250000|2021-10-01 09:57:30|206023.3|205873.3|206027.5|205877.5|206027.5|205877.5|206022.9|205872.9|23
1633082260000|2021-10-01 09:57:40|206026.8|205876.8|206025.9|205875.9|206032.9|205882.9|206025.1|205875.1|23
1633082270000|2021-10-01 09:57:50|206026|205876|206029.5|205879.5|206031|205881|206026|205876|22
1633082280000|2021-10-01 09:58:00|206030.5|205880.5|206029.5|205879.5|206030.8|205880.8|206026.8|205876.8|22
1633082290000|2021-10-01 09:58:10|206029|205879|206029.3|205879.3|206030.4|205880.4|206025.8|205875.8|17
1633082300000|2021-10-01 09:58:20|206034.4|205884.4|206026.4|205876.4|206035.1|205885.1|206026.4|205876.4|23
1633082310000|2021-10-01 09:58:30|206026.9|205876.9|206027.6|205877.6|206028.1|205878.1|206024.6|205874.6|20
1633082320000|2021-10-01 09:58:40|206027.8|205877.8|206058.1|205908.1|206059.6|205909.6|206026.5|205876.5|38
1633082330000|2021-10-01 09:58:50|206055.4|205905.4|206050.8|205900.8|206056.8|205906.8|206049.8|205899.8|26
1633082340000|2021-10-01 09:59:00|206050.1|205900.1|206052.6|205902.6|206057|205907|206049.9|205899.9|21
1633082350000|2021-10-01 09:59:10|206051.5|205901.5|206031.5|205881.5|206052.7|205902.7|206028.2|205878.2|25
1633082360000|2021-10-01 09:59:20|206027.3|205877.3|206029.8|205879.8|206030.2|205880.2|206025|205875|25
1633082370000|2021-10-01 09:59:30|206030.9|205880.9|206030|205880|206031|205881|206027.7|205877.7|13
1633082380000|2021-10-01 09:59:40|206029.1|205879.1|206029.9|205879.9|206033.6|205883.6|206028.3|205878.3|24
1633082390000|2021-10-01 09:59:50|206030.3|205880.3|206034.3|205884.3|206036.3|205886.3|206027.7|205877.7|24
1633082400000|2021-10-01 10:00:00|206030.7|205880.7|206027.8|205877.8|206031.7|205881.7|206027.7|205877.7|28
1633082410000|2021-10-01 10:00:10|206028.5|205878.5|205988.2|205838.2|206029.7|205879.7|205984.4|205834.4|26
1633082420000|2021-10-01 10:00:20|205989.6|205839.6|205981.2|205831.2|205989.6|205839.6|205977.1|205827.1|35
1633082430000|2021-10-01 10:00:30|205982.5|205832.5|205983.9|205833.9|205984.6|205834.6|205981.5|205831.5|30
1633082440000|2021-10-01 10:00:40|205983.7|205833.7|205986|205836|205990.5|205840.5|205983.7|205833.7|24
1633082450000|2021-10-01 10:00:50|205986.1|205836.1|205975.3|205825.3|205986.1|205836.1|205973.9|205823.9|33
1633082460000|2021-10-01 10:01:00|205974.4|205824.4|205985.6|205835.6|205986|205836|205974.4|205824.4|30
1633082470000|2021-10-01 10:01:10|205984.2|205834.2|205984.5|205834.5|205987.6|205837.6|205981.5|205831.5|24
1633082480000|2021-10-01 10:01:20|205983.9|205833.9|205984.6|205834.6|205986.3|205836.3|205983.1|205833.1|17
1633082490000|2021-10-01 10:01:30|205985|205835|205983.5|205833.5|205989.4|205839.4|205982.6|205832.6|27
1633082500000|2021-10-01 10:01:40|205983.6|205833.6|205982.5|205832.5|205985.9|205835.9|205980.5|205830.5|23
1633082510000|2021-10-01 10:01:50|205981.8|205831.8|205984.6|205834.6|205985.8|205835.8|205981.1|205831.1|26
1633082520000|2021-10-01 10:02:00|205985.5|205835.5|205984.4|205834.4|205988.3|205838.3|205983.6|205833.6|26
1633082530000|2021-10-01 10:02:10|205984.3|205834.3|205982.7|205832.7|205990.4|205840.4|205980.1|205830.1|31
1633082540000|2021-10-01 10:02:20|205982.4|205832.4|205980.1|205830.1|205983|205833|205979.8|205829.8|18
1633082550000|2021-10-01 10:02:30|205981.3|205831.3|205986.1|205836.1|205988.1|205838.1|205980.3|205830.3|21
1633082560000|2021-10-01 10:02:40|205990|205840|205988.2|205838.2|205992.4|205842.4|205988.2|205838.2|29
1633082570000|2021-10-01 10:02:50|205988.4|205838.4|205993.1|205843.1|205994.9|205844.9|205988.1|205838.1|21
1633082580000|2021-10-01 10:03:00|205993.3|205843.3|205994.4|205844.4|205998.6|205848.6|205987.7|205837.7|31
1633082590000|2021-10-01 10:03:10|205993.7|205843.7|205994.8|205844.8|205996.7|205846.7|205992.2|205842.2|30
1633082600000|2021-10-01 10:03:20|205994.2|205844.2|205994|205844|205997.2|205847.2|205992.9|205842.9|21
1633082610000|2021-10-01 10:03:30|205992.9|205842.9|205995.7|205845.7|205998.8|205848.8|205992.9|205842.9|17
1633082620000|2021-10-01 10:03:40|205995.2|205845.2|205995|205845|205996.5|205846.5|205992.4|205842.4|24
1633082630000|2021-10-01 10:03:50|205992.9|205842.9|206026.6|205876.6|206026.6|205876.6|205991.9|205841.9|22
1633082640000|2021-10-01 10:04:00|206022.9|205872.9|206038.1|205888.1|206038.1|205888.1|206022.6|205872.6|32
1633082650000|2021-10-01 10:04:10|206032.4|205882.4|206038.3|205888.3|206038.3|205888.3|206030.4|205880.4|25
1633082660000|2021-10-01 10:04:20|206035.9|205885.9|206036|205886|206038.5|205888.5|206035.3|205885.3|20
1633082670000|2021-10-01 10:04:30|206037|205887|206037.4|205887.4|206038.3|205888.3|206037|205887|5
1633082680000|2021-10-01 10:04:40|206037.3|205887.3|206038.3|205888.3|206039.5|205889.5|206036|205886|15
1633082690000|2021-10-01 10:04:50|206037|205887|206035.7|205885.7|206037|205887|206035.1|205885.1|12
1633082700000|2021-10-01 10:05:00|206035.6|205885.6|206033.5|205883.5|206037.9|205887.9|206033.5|205883.5|20
1633082710000|2021-10-01 10:05:10|206034.1|205884.1|206017.9|205867.9|206036.9|205886.9|206017.5|205867.5|24
1633082720000|2021-10-01 10:05:20|206018.5|205868.5|206023.9|205873.9|206026.7|205876.7|206008.7|205858.7|31
1633082730000|2021-10-01 10:05:30|206023|205873|206028.8|205878.8|206029.3|205879.3|206021.6|205871.6|23
1633082740000|2021-10-01 10:05:40|206028.6|205878.6|206028.2|205878.2|206029.3|205879.3|206027.5|205877.5|17
1633082750000|2021-10-01 10:05:50|206028|205878|206028|205878|206030.5|205880.5|206026.3|205876.3|23
1633082760000|2021-10-01 10:06:00|206028.3|205878.3|206038.1|205888.1|206038.1|205888.1|206027.7|205877.7|26
1633082770000|2021-10-01 10:06:10|206045.9|205895.9|206112.1|205962.1|206112.8|205962.8|206045.9|205895.9|36
1633082780000|2021-10-01 10:06:20|206111.4|205961.4|206106.3|205956.3|206111.4|205961.4|206103.1|205953.1|35
1633082790000|2021-10-01 10:06:30|206103.9|205953.9|206109.9|205959.9|206109.9|205959.9|206102.6|205952.6|26
1633082800000|2021-10-01 10:06:40|206109.2|205959.2|206118|205968|206118|205968|206107.3|205957.3|29
1633082810000|2021-10-01 10:06:50|206117.8|205967.8|206116.4|205966.4|206120.9|205970.9|206112|205962|24
1633082820000|2021-10-01 10:07:00|206117.5|205967.5|206117.3|205967.3|206118.1|205968.1|206115.6|205965.6|21
1633082830000|2021-10-01 10:07:10|206116.9|205966.9|206114|205964|206119.8|205969.8|206109.5|205959.5|30
1633082840000|2021-10-01 10:07:20|206111.8|205961.8|206107.8|205957.8|206111.8|205961.8|206107.2|205957.2|23
1633082850000|2021-10-01 10:07:30|206107.6|205957.6|206115.4|205965.4|206116.5|205966.5|206107.6|205957.6|22
1633082860000|2021-10-01 10:07:40|206115|205965|206113|205963|206116.8|205966.8|206112.5|205962.5|19
1633082870000|2021-10-01 10:07:50|206112.2|205962.2|206118.5|205968.5|206119.3|205969.3|206112.2|205962.2|29
1633082880000|2021-10-01 10:08:00|206115.6|205965.6|206118.2|205968.2|206119|205969|206114.3|205964.3|29
1633082890000|2021-10-01 10:08:10|206119|205969|206157|206007|206162.6|206012.6|206118|205968|26
1633082900000|2021-10-01 10:08:20|206157.2|206007.2|206156.4|206006.4|206160.3|206010.3|206155.1|206005.1|31
1633082910000|2021-10-01 10:08:30|206156.8|206006.8|206158.6|206008.6|206161.8|206011.8|206156.8|206006.8|27
1633082920000|2021-10-01 10:08:40|206158.1|206008.1|206157.9|206007.9|206159.5|206009.5|206157.8|206007.8|17
1633082930000|2021-10-01 10:08:50|206157.6|206007.6|206158.4|206008.4|206160.4|206010.4|206157.6|206007.6|19
1633082940000|2021-10-01 10:09:00|206158.5|206008.5|206159.7|206009.7|206162.7|206012.7|206158.5|206008.5|19
1633082950000|2021-10-01 10:09:10|206159.9|206009.9|206115.6|205965.6|206160.6|206010.6|206114|205964|27
1633082960000|2021-10-01 10:09:20|206113|205963|206121.6|205971.6|206133|205983|206113|205963|27
1633082970000|2021-10-01 10:09:30|206117.1|205967.1|206122.6|205972.6|206123.3|205973.3|206117.1|205967.1|27
1633082980000|2021-10-01 10:09:40|206121.4|205971.4|206120.3|205970.3|206121.4|205971.4|206119.1|205969.1|22
1633082990000|2021-10-01 10:09:50|206123.1|205973.1|206143.4|205993.4|206144.5|205994.5|206123.1|205973.1|33
1633083000000|2021-10-01 10:10:00|206142.8|205992.8|206160.3|206010.3|206161.4|206011.4|206142.7|205992.7|24
1633083010000|2021-10-01 10:10:10|206158.8|206008.8|206173.7|206023.7|206178|206028|206155|206005|26
1633083020000|2021-10-01 10:10:20|206174.3|206024.3|206155.3|206005.3|206174.3|206024.3|206155.3|206005.3|27
1633083030000|2021-10-01 10:10:30|206158|206008|206155.5|206005.5|206160.8|206010.8|206155.3|206005.3|25
1633083040000|2021-10-01 10:10:40|206155.6|206005.6|206154.4|206004.4|206160.1|206010.1|206153.1|206003.1|23
1633083050000|2021-10-01 10:10:50|206155.5|206005.5|206150.7|206000.7|206157.4|206007.4|206148|205998|28
1633083060000|2021-10-01 10:11:00|206149.7|205999.7|206153.1|206003.1|206154.5|206004.5|206147.9|205997.9|33
1633083070000|2021-10-01 10:11:10|206154.2|206004.2|206184.3|206034.3|206186.2|206036.2|206151.3|206001.3|22
1633083080000|2021-10-01 10:11:20|206184.1|206034.1|206191.4|206041.4|206193.8|206043.8|206181.5|206031.5|32
1633083090000|2021-10-01 10:11:30|206190.9|206040.9|206190.7|206040.7|206193.2|206043.2|206189|206039|18
1633083100000|2021-10-01 10:11:40|206191.3|206041.3|206187.2|206037.2|206194.5|206044.5|206186.7|206036.7|17
1633083110000|2021-10-01 10:11:50|206186.5|206036.5|206192|206042|206196|206046|206186|206036|19
1633083120000|2021-10-01 10:12:00|206191.8|206041.8|206192.7|206042.7|206194.4|206044.4|206188.9|206038.9|24
1633083130000|2021-10-01 10:12:10|206191.6|206041.6|206192.8|206042.8|206193.9|206043.9|206190.1|206040.1|19
1633083140000|2021-10-01 10:12:20|206194.5|206044.5|206190.5|206040.5|206194.5|206044.5|206184.6|206034.6|16
1633083150000|2021-10-01 10:12:30|206189.2|206039.2|206194|206044|206194|206044|206184|206034|17
1633083160000|2021-10-01 10:12:40|206192.6|206042.6|206166.5|206016.5|206195.6|206045.6|206164.9|206014.9|21
1633083170000|2021-10-01 10:12:50|206165.8|206015.8|206164.5|206014.5|206170.2|206020.2|206163.5|206013.5|27
1633083180000|2021-10-01 10:13:00|206162.7|206012.7|206126.4|205976.4|206167.9|206017.9|206117.5|205967.5|33
1633083190000|2021-10-01 10:13:10|206120.6|205970.6|206141.2|205991.2|206150.1|206000.1|206120.6|205970.6|35
1633083200000|2021-10-01 10:13:20|206139.8|205989.8|206121.3|205971.3|206147.7|205997.7|206114.1|205964.1|33
1633083210000|2021-10-01 10:13:30|206120.7|205970.7|206126.8|205976.8|206130.1|205980.1|206120.7|205970.7|31
1633083220000|2021-10-01 10:13:40|206123.5|205973.5|206127.2|205977.2|206130.6|205980.6|206120.6|205970.6|28
1633083230000|2021-10-01 10:13:50|206126.5|205976.5|206127.9|205977.9|206133|205983|206123|205973|29
1633083240000|2021-10-01 10:14:00|206128|205978|206122.4|205972.4|206128|205978|206117.6|205967.6|36
1633083250000|2021-10-01 10:14:10|206122.9|205972.9|206108.3|205958.3|206124.3|205974.3|206102.6|205952.6|37
1633083260000|2021-10-01 10:14:20|206113.6|205963.6|206118.3|205968.3|206120.9|205970.9|206112.6|205962.6|26
1633083270000|2021-10-01 10:14:30|206115.9|205965.9|206110.8|205960.8|206115.9|205965.9|206100.5|205950.5|32
1633083280000|2021-10-01 10:14:40|206114.6|205964.6|206110.4|205960.4|206115.8|205965.8|206101.6|205951.6|38
1633083290000|2021-10-01 10:14:50|206109.6|205959.6|206080.8|205930.8|206109.6|205959.6|206079.8|205929.8|29
1633083300000|2021-10-01 10:15:00|206081.2|205931.2|206087.4|205937.4|206087.6|205937.6|206077.5|205927.5|26
1633083310000|2021-10-01 10:15:10|206087.5|205937.5|206083.9|205933.9|206089.6|205939.6|206083.4|205933.4|26
1633083320000|2021-10-01 10:15:20|206080.5|205930.5|206080.1|205930.1|206081.5|205931.5|206078.7|205928.7|15
1633083330000|2021-10-01 10:15:30|206079.4|205929.4|206085|205935|206086.7|205936.7|206079|205929|26
1633083340000|2021-10-01 10:15:40|206084.9|205934.9|206086.1|205936.1|206088.8|205938.8|206084.1|205934.1|31
1633083350000|2021-10-01 10:15:50|206085.5|205935.5|206083.6|205933.6|206089|205939|206082.7|205932.7|28
1633083360000|2021-10-01 10:16:00|206083.5|205933.5|206082.2|205932.2|206083.5|205933.5|206079.8|205929.8|25
1633083370000|2021-10-01 10:16:10|206082.3|205932.3|206079.5|205929.5|206082.9|205932.9|206078.9|205928.9|26
1633083380000|2021-10-01 10:16:20|206078.3|205928.3|206038.6|205888.6|206082.2|205932.2|206038.6|205888.6|23
1633083390000|2021-10-01 10:16:30|206038.4|205888.4|206043.2|205893.2|206049.2|205899.2|206038.4|205888.4|26
1633083400000|2021-10-01 10:16:40|206043.4|205893.4|206044.4|205894.4|206045.9|205895.9|206041.2|205891.2|20
1633083410000|2021-10-01 10:16:50|206044.3|205894.3|206042.8|205892.8|206044.3|205894.3|206039.7|205889.7|19
1633083420000|2021-10-01 10:17:00|206042.9|205892.9|206044|205894|206044|205894|206040.1|205890.1|13
1633083430000|2021-10-01 10:17:10|206043.9|205893.9|206077.7|205927.7|206077.9|205927.9|206043.9|205893.9|31
1633083440000|2021-10-01 10:17:20|206079.2|205929.2|206073.5|205923.5|206080.8|205930.8|206073.3|205923.3|20
1633083450000|2021-10-01 10:17:30|206073.6|205923.6|206074.4|205924.4|206078|205928|206072.8|205922.8|22
1633083460000|2021-10-01 10:17:40|206074.5|205924.5|206074|205924|206075.3|205925.3|206073.8|205923.8|18
1633083470000|2021-10-01 10:17:50|206073.8|205923.8|206075.9|205925.9|206080.4|205930.4|206073.8|205923.8|25
1633083480000|2021-10-01 10:18:00|206075.4|205925.4|206075.6|205925.6|206076.9|205926.9|206075|205925|21
1633083490000|2021-10-01 10:18:10|206077.2|205927.2|206070.1|205920.1|206079.4|205929.4|206070.1|205920.1|26
1633083500000|2021-10-01 10:18:20|206070.8|205920.8|206072.8|205922.8|206075.1|205925.1|206070.6|205920.6|28
1633083510000|2021-10-01 10:18:30|206072|205922|206071.5|205921.5|206072.6|205922.6|206070.9|205920.9|17
1633083520000|2021-10-01 10:18:40|206071.8|205921.8|206077.9|205927.9|206079.1|205929.1|206071.5|205921.5|20
1633083530000|2021-10-01 10:18:50|206077.3|205927.3|206074.3|205924.3|206077.9|205927.9|206073.5|205923.5|13
1633083540000|2021-10-01 10:19:00|206074|205924|206079.7|205929.7|206080.7|205930.7|206071.5|205921.5|28
1633083550000|2021-10-01 10:19:10|206079|205929|206082.5|205932.5|206084|205934|206076.8|205926.8|18
1633083560000|2021-10-01 10:19:20|206082.2|205932.2|206079.3|205929.3|206083.4|205933.4|206078.7|205928.7|16
1633083570000|2021-10-01 10:19:30|206079|205929|206083.3|205933.3|206083.3|205933.3|206078|205928|26
1633083580000|2021-10-01 10:19:40|206080.6|205930.6|206078.9|205928.9|206083.5|205933.5|206078.8|205928.8|15
1633083590000|2021-10-01 10:19:50|206080.4|205930.4|206079.9|205929.9|206082.2|205932.2|206079.9|205929.9|13
1633083600000|2021-10-01 10:20:00|206080.9|205930.9|206079.5|205929.5|206085.6|205935.6|206079|205929|23
1633083610000|2021-10-01 10:20:10|206079.6|205929.6|206076.2|205926.2|206080.6|205930.6|206075.3|205925.3|25
1633083620000|2021-10-01 10:20:20|206076.8|205926.8|206076.4|205926.4|206078.6|205928.6|206074.5|205924.5|29
1633083630000|2021-10-01 10:20:30|206074.2|205924.2|206072.8|205922.8|206075.4|205925.4|206072|205922|27
1633083640000|2021-10-01 10:20:40|206072.1|205922.1|206075.9|205925.9|206078.5|205928.5|206071.8|205921.8|23
1633083650000|2021-10-01 10:20:50|206076.5|205926.5|206077.1|205927.1|206081.8|205931.8|206073.9|205923.9|25
1633083660000|2021-10-01 10:21:00|206076.8|205926.8|206074.5|205924.5|206078.1|205928.1|206073.3|205923.3|26
1633083670000|2021-10-01 10:21:10|206074.3|205924.3|206075.9|205925.9|206076.9|205926.9|206073.5|205923.5|20
1633083680000|2021-10-01 10:21:20|206074.3|205924.3|206077.8|205927.8|206080.1|205930.1|206074.3|205924.3|20
1633083690000|2021-10-01 10:21:30|206078.9|205928.9|206107.7|205957.7|206110.2|205960.2|206077.3|205927.3|27
1633083700000|2021-10-01 10:21:40|206107|205957|206089.3|205939.3|206108.9|205958.9|206086.5|205936.5|28
1633083710000|2021-10-01 10:21:50|206089.7|205939.7|206113.4|205963.4|206117.1|205967.1|206089.7|205939.7|28
1633083720000|2021-10-01 10:22:00|206113.6|205963.6|206099.7|205949.7|206120.5|205970.5|206091.9|205941.9|25
1633083730000|2021-10-01 10:22:10|206100.5|205950.5|206086.1|205936.1|206115.9|205965.9|206086.1|205936.1|29
1633083740000|2021-10-01 10:22:20|206090.8|205940.8|206076.9|205926.9|206095.2|205945.2|206073|205923|24
1633083750000|2021-10-01 10:22:30|206076.5|205926.5|206085|205935|206088.3|205938.3|206074.9|205924.9|26
1633083760000|2021-10-01 10:22:40|206083|205933|206084.6|205934.6|206088.1|205938.1|206083|205933|23
1633083770000|2021-10-01 10:22:50|206086.4|205936.4|206085.3|205935.3|206089.5|205939.5|206084.8|205934.8|22
1633083780000|2021-10-01 10:23:00|206087.3|205937.3|206089.2|205939.2|206090.1|205940.1|206086.2|205936.2|15
1633083790000|2021-10-01 10:23:10|206087.7|205937.7|206084.4|205934.4|206087.7|205937.7|206081.2|205931.2|19
1633083800000|2021-10-01 10:23:20|206084.2|205934.2|206087.2|205937.2|206089.4|205939.4|206081.4|205931.4|19
1633083810000|2021-10-01 10:23:30|206086.1|205936.1|206086|205936|206086.9|205936.9|206081.1|205931.1|26
1633083820000|2021-10-01 10:23:40|206085.8|205935.8|206081.5|205931.5|206087.2|205937.2|206080.5|205930.5|23
1633083830000|2021-10-01 10:23:50|206084.8|205934.8|206081.8|205931.8|206086.1|205936.1|206080.6|205930.6|22
1633083840000|2021-10-01 10:24:00|206081.7|205931.7|206086.9|205936.9|206088.2|205938.2|206081.7|205931.7|25
1633083850000|2021-10-01 10:24:10|206086|205936|206086.4|205936.4|206089.8|205939.8|206085.2|205935.2|17
1633083860000|2021-10-01 10:24:20|206086.7|205936.7|206082.1|205932.1|206086.7|205936.7|206080.7|205930.7|16
1633083870000|2021-10-01 10:24:30|206082.5|205932.5|206126.4|205976.4|206130.6|205980.6|206081.7|205931.7|27
1633083880000|2021-10-01 10:24:40|206121.9|205971.9|206121.3|205971.3|206124.4|205974.4|206112.4|205962.4|29
1633083890000|2021-10-01 10:24:50|206121.4|205971.4|206121.5|205971.5|206123.1|205973.1|206116.6|205966.6|28
1633083900000|2021-10-01 10:25:00|206122.4|205972.4|206140.8|205990.8|206145.3|205995.3|206118.6|205968.6|31
1633083910000|2021-10-01 10:25:10|206141.1|205991.1|206122.4|205972.4|206145.4|205995.4|206117.8|205967.8|26
1633083920000|2021-10-01 10:25:20|206122.5|205972.5|206120.9|205970.9|206123.8|205973.8|206120.2|205970.2|24
1633083930000|2021-10-01 10:25:30|206123.2|205973.2|206119.3|205969.3|206128.1|205978.1|206117|205967|17
1633083940000|2021-10-01 10:25:40|206118.8|205968.8|206122.9|205972.9|206128.4|205978.4|206118.8|205968.8|32
1633083950000|2021-10-01 10:25:50|206123|205973|206139.2|205989.2|206140.9|205990.9|206122.4|205972.4|26
1633083960000|2021-10-01 10:26:00|206137.2|205987.2|206127.9|205977.9|206137.2|205987.2|206122.9|205972.9|32
1633083970000|2021-10-01 10:26:10|206127.8|205977.8|206126.7|205976.7|206136.1|205986.1|206120.7|205970.7|37
1633083980000|2021-10-01 10:26:20|206126.9|205976.9|206140.5|205990.5|206142.1|205992.1|206125|205975|29
1633083990000|2021-10-01 10:26:30|206139.2|205989.2|206139.6|205989.6|206140.2|205990.2|206134.6|205984.6|16
1633084000000|2021-10-01 10:26:40|206137.6|205987.6|206140.5|205990.5|206144.9|205994.9|206136.6|205986.6|21
1633084010000|2021-10-01 10:26:50|206141|205991|206124.3|205974.3|206141.5|205991.5|206123.5|205973.5|26
1633084020000|2021-10-01 10:27:00|206122.7|205972.7|206125.5|205975.5|206133.5|205983.5|206114.2|205964.2|33
1633084030000|2021-10-01 10:27:10|206124.3|205974.3|206137|205987|206147|205997|206124.3|205974.3|31
1633084040000|2021-10-01 10:27:20|206137.9|205987.9|206119.3|205969.3|206137.9|205987.9|206117.4|205967.4|29
1633084050000|2021-10-01 10:27:30|206119|205969|206119|205969|206121.3|205971.3|206114.6|205964.6|26
1633084060000|2021-10-01 10:27:40|206119.5|205969.5|206113|205963|206124.2|205974.2|206112.2|205962.2|24
1633084070000|2021-10-01 10:27:50|206114.1|205964.1|206118.1|205968.1|206124.4|205974.4|206111.9|205961.9|28
1633084080000|2021-10-01 10:28:00|206122.9|205972.9|206127.5|205977.5|206136.1|205986.1|206122.8|205972.8|23
1633084090000|2021-10-01 10:28:10|206125.9|205975.9|206121.3|205971.3|206137.2|205987.2|206120.1|205970.1|27
1633084100000|2021-10-01 10:28:20|206122.6|205972.6|206121.9|205971.9|206124.2|205974.2|206120.4|205970.4|27
1633084110000|2021-10-01 10:28:30|206118.5|205968.5|206118.2|205968.2|206123.8|205973.8|206118.2|205968.2|24
1633084120000|2021-10-01 10:28:40|206120.5|205970.5|206115.6|205965.6|206128.2|205978.2|206114.7|205964.7|36
1633084130000|2021-10-01 10:28:50|206119.8|205969.8|206124.3|205974.3|206125.5|205975.5|206118.2|205968.2|30
1633084140000|2021-10-01 10:29:00|206125.9|205975.9|206113.2|205963.2|206126.7|205976.7|206111.7|205961.7|28
1633084150000|2021-10-01 10:29:10|206112.6|205962.6|206109.3|205959.3|206112.9|205962.9|206105.4|205955.4|27
1633084160000|2021-10-01 10:29:20|206109.5|205959.5|206110.3|205960.3|206112.6|205962.6|206107.4|205957.4|29
1633084170000|2021-10-01 10:29:30|206110.7|205960.7|206111.5|205961.5|206114.7|205964.7|206110.6|205960.6|28
1633084180000|2021-10-01 10:29:40|206111.9|205961.9|206074.5|205924.5|206113.3|205963.3|206072.3|205922.3|28
1633084190000|2021-10-01 10:29:50|206073.6|205923.6|206078.9|205928.9|206079.3|205929.3|206072.3|205922.3|28
1633084200000|2021-10-01 10:30:00|206079.8|205929.8|206074.6|205924.6|206081|205931|206074.3|205924.3|25
1633084210000|2021-10-01 10:30:10|206078.6|205928.6|206077.3|205927.3|206080.6|205930.6|206077.1|205927.1|25
1633084220000|2021-10-01 10:30:20|206077.1|205927.1|206072.6|205922.6|206078.5|205928.5|206069.4|205919.4|28
1633084230000|2021-10-01 10:30:30|206072.7|205922.7|206044.6|205894.6|206074.2|205924.2|206044.3|205894.3|31
1633084240000|2021-10-01 10:30:40|206045.2|205895.2|206018.8|205868.8|206047.7|205897.7|206017.4|205867.4|25
1633084250000|2021-10-01 10:30:50|206019.5|205869.5|206019|205869|206025.3|205875.3|206016.7|205866.7|27
1633084260000|2021-10-01 10:31:00|206014.4|205864.4|206020|205870|206021.4|205871.4|206014.2|205864.2|28
1633084270000|2021-10-01 10:31:10|206019.9|205869.9|205986.2|205836.2|206019.9|205869.9|205985.2|205835.2|30
1633084280000|2021-10-01 10:31:20|205983|205833|205988.9|205838.9|205988.9|205838.9|205982.3|205832.3|18
1633084290000|2021-10-01 10:31:30|205988.3|205838.3|205989.9|205839.9|205992.4|205842.4|205986.7|205836.7|29
1633084300000|2021-10-01 10:31:40|205989.8|205839.8|205997.2|205847.2|205999.3|205849.3|205989.4|205839.4|28
1633084310000|2021-10-01 10:31:50|205996|205846|206006.4|205856.4|206011.5|205861.5|205994.3|205844.3|28
1633084320000|2021-10-01 10:32:00|206008.2|205858.2|206003.2|205853.2|206008.2|205858.2|206002.2|205852.2|23
1633084330000|2021-10-01 10:32:10|206003.3|205853.3|205989.2|205839.2|206003.3|205853.3|205981.8|205831.8|33
1633084340000|2021-10-01 10:32:20|205988.3|205838.3|205991.5|205841.5|205991.5|205841.5|205987.7|205837.7|23
1633084350000|2021-10-01 10:32:30|205991.2|205841.2|205989.5|205839.5|205991.4|205841.4|205989.5|205839.5|18
1633084360000|2021-10-01 10:32:40|205989.6|205839.6|205991.3|205841.3|205995.5|205845.5|205988.7|205838.7|15
1633084370000|2021-10-01 10:32:50|205991.7|205841.7|205991.1|205841.1|205992.2|205842.2|205990.1|205840.1|18
1633084380000|2021-10-01 10:33:00|205988.2|205838.2|205988.2|205838.2|205993.4|205843.4|205983.5|205833.5|32
1633084390000|2021-10-01 10:33:10|205989.1|205839.1|205987.8|205837.8|205989.9|205839.9|205986.6|205836.6|30
1633084400000|2021-10-01 10:33:20|205988.2|205838.2|205986.5|205836.5|205988.2|205838.2|205985.1|205835.1|26
1633084410000|2021-10-01 10:33:30|205987.5|205837.5|205989.1|205839.1|205989.8|205839.8|205979.9|205829.9|29
1633084420000|2021-10-01 10:33:40|205988.7|205838.7|205983.2|205833.2|205990|205840|205983.2|205833.2|30
1633084430000|2021-10-01 10:33:50|205983.6|205833.6|205983.3|205833.3|205986.1|205836.1|205978|205828|23
1633084440000|2021-10-01 10:34:00|205983.9|205833.9|205983.7|205833.7|205986.3|205836.3|205981.7|205831.7|29
1633084450000|2021-10-01 10:34:10|205983.9|205833.9|205987.6|205837.6|205989.4|205839.4|205981.5|205831.5|28
1633084460000|2021-10-01 10:34:20|205989.5|205839.5|205989.8|205839.8|205992.6|205842.6|205986.6|205836.6|28
1633084470000|2021-10-01 10:34:30|205989.4|205839.4|205974.6|205824.6|205990.5|205840.5|205974.6|205824.6|25
1633084480000|2021-10-01 10:34:40|205969.1|205819.1|205982.7|205832.7|205984.8|205834.8|205966.4|205816.4|35
1633084490000|2021-10-01 10:34:50|205983|205833|205984|205834|205985|205835|205980.7|205830.7|35
1633084500000|2021-10-01 10:35:00|205984.4|205834.4|205985.1|205835.1|205985.1|205835.1|205982.2|205832.2|33
1633084510000|2021-10-01 10:35:10|205985.5|205835.5|205993.8|205843.8|205994.3|205844.3|205985.5|205835.5|18
1633084520000|2021-10-01 10:35:20|205992.8|205842.8|205991.7|205841.7|205995.8|205845.8|205990.9|205840.9|25
1633084530000|2021-10-01 10:35:30|205992.4|205842.4|205993.7|205843.7|205994.5|205844.5|205990.4|205840.4|22
1633084540000|2021-10-01 10:35:40|205995.1|205845.1|206012|205862|206012.7|205862.7|205992.5|205842.5|26
1633084550000|2021-10-01 10:35:50|206012.3|205862.3|205999|205849|206018.3|205868.3|205996.5|205846.5|18
1633084560000|2021-10-01 10:36:00|205999.5|205849.5|205997.2|205847.2|206000.6|205850.6|205994.2|205844.2|28
1633084570000|2021-10-01 10:36:10|205998.2|205848.2|206035.7|205885.7|206035.7|205885.7|205997.6|205847.6|27
1633084580000|2021-10-01 10:36:20|206039.6|205889.6|206039.8|205889.8|206039.8|205889.8|206031.8|205881.8|25
1633084590000|2021-10-01 10:36:30|206039.3|205889.3|206040.8|205890.8|206044.2|205894.2|206038.3|205888.3|29
1633084600000|2021-10-01 10:36:40|206042.8|205892.8|206036.4|205886.4|206043|205893|206032.5|205882.5|27
1633084610000|2021-10-01 10:36:50|206038.1|205888.1|206031.7|205881.7|206039.3|205889.3|206030.5|205880.5|29
1633084620000|2021-10-01 10:37:00|206032.3|205882.3|206045.8|205895.8|206045.8|205895.8|206032|205882|30
1633084630000|2021-10-01 10:37:10|206044.8|205894.8|206037.2|205887.2|206046.5|205896.5|206032.4|205882.4|22
1633084640000|2021-10-01 10:37:20|206036.2|205886.2|206044.8|205894.8|206047.6|205897.6|206035.5|205885.5|28
1633084650000|2021-10-01 10:37:30|206042.5|205892.5|206035.5|205885.5|206042.5|205892.5|206034.2|205884.2|23
1633084660000|2021-10-01 10:37:40|206035.2|205885.2|206036.3|205886.3|206037.6|205887.6|206034.9|205884.9|23
1633084670000|2021-10-01 10:37:50|206035.9|205885.9|206041.8|205891.8|206047.6|205897.6|206035.5|205885.5|23
1633084680000|2021-10-01 10:38:00|206042.3|205892.3|206039.7|205889.7|206042.3|205892.3|206036|205886|29
1633084690000|2021-10-01 10:38:10|206039|205889|206045.5|205895.5|206048.3|205898.3|206039|205889|26
1633084700000|2021-10-01 10:38:20|206046.4|205896.4|206037.4|205887.4|206046.6|205896.6|206034.4|205884.4|22
1633084710000|2021-10-01 10:38:30|206036.4|205886.4|206048.7|205898.7|206053.2|205903.2|206036.4|205886.4|36
1633084720000|2021-10-01 10:38:40|206048|205898|206055.6|205905.6|206056.2|205906.2|206044|205894|29
1633084730000|2021-10-01 10:38:50|206055.3|205905.3|206055.9|205905.9|206057.8|205907.8|206055|205905|23
1633084740000|2021-10-01 10:39:00|206057.1|205907.1|206061.3|205911.3|206061.3|205911.3|206057.1|205907.1|13
1633084750000|2021-10-01 10:39:10|206061.1|205911.1|206092.4|205942.4|206097.7|205947.7|206061.1|205911.1|32
1633084760000|2021-10-01 10:39:20|206082.8|205932.8|206084.3|205934.3|206090.4|205940.4|206075.2|205925.2|31
1633084770000|2021-10-01 10:39:30|206084|205934|206088.1|205938.1|206090.4|205940.4|206084|205934|22
1633084780000|2021-10-01 10:39:40|206087.6|205937.6|206114|205964|206115.6|205965.6|206087.6|205937.6|30
1633084790000|2021-10-01 10:39:50|206112.7|205962.7|206113.4|205963.4|206115|205965|206108.5|205958.5|27
1633084800000|2021-10-01 10:40:00|206113.2|205963.2|206114.9|205964.9|206124|205974|206108.7|205958.7|36
1633084810000|2021-10-01 10:40:10|206117.5|205967.5|206124.6|205974.6|206125.6|205975.6|206115.1|205965.1|40
1633084820000|2021-10-01 10:40:20|206122.9|205972.9|206121.2|205971.2|206128.1|205978.1|206113.5|205963.5|25
1633084830000|2021-10-01 10:40:30|206121.4|205971.4|206121.1|205971.1|206130.5|205980.5|206116.1|205966.1|30
1633084840000|2021-10-01 10:40:40|206120.4|205970.4|206134.5|205984.5|206134.5|205984.5|206118.6|205968.6|25
1633084850000|2021-10-01 10:40:50|206134.6|205984.6|206121.4|205971.4|206146.5|205996.5|206119.2|205969.2|37
1633084860000|2021-10-01 10:41:00|206120.6|205970.6|206117|205967|206127.6|205977.6|206116.5|205966.5|36
1633084870000|2021-10-01 10:41:10|206118|205968|206114.4|205964.4|206118|205968|206114.2|205964.2|29
1633084880000|2021-10-01 10:41:20|206114.2|205964.2|206157|206007|206157.6|206007.6|206114.2|205964.2|29
1633084890000|2021-10-01 10:41:30|206156|206006|206157.9|206007.9|206160.5|206010.5|206140.1|205990.1|33
1633084900000|2021-10-01 10:41:40|206157.8|206007.8|206158.8|206008.8|206158.9|206008.9|206154.9|206004.9|21
1633084910000|2021-10-01 10:41:50|206157.9|206007.9|206150.3|206000.3|206157.9|206007.9|206147.8|205997.8|25
1633084920000|2021-10-01 10:42:00|206147.2|205997.2|206147.1|205997.1|206149.3|205999.3|206145.6|205995.6|24
1633084930000|2021-10-01 10:42:10|206147.2|205997.2|206146.9|205996.9|206148.2|205998.2|206143.1|205993.1|24
1633084940000|2021-10-01 10:42:20|206147.9|205997.9|206139.4|205989.4|206147.9|205997.9|206135.1|205985.1|25
1633084950000|2021-10-01 10:42:30|206138.9|205988.9|206139.8|205989.8|206139.8|205989.8|206136.4|205986.4|19
1633084960000|2021-10-01 10:42:40|206139.9|205989.9|206139.7|205989.7|206141.9|205991.9|206139.7|205989.7|11
1633084970000|2021-10-01 10:42:50|206140.6|205990.6|206155.9|206005.9|206157.3|206007.3|206140.1|205990.1|21
1633084980000|2021-10-01 10:43:00|206156.7|206006.7|206155.1|206005.1|206156.7|206006.7|206154.3|206004.3|15
1633084990000|2021-10-01 10:43:10|206155|206005|206168.5|206018.5|206168.6|206018.6|206125.9|205975.9|27
1633085000000|2021-10-01 10:43:20|206168.6|206018.6|206165|206015|206168.6|206018.6|206163.8|206013.8|24
1633085010000|2021-10-01 10:43:30|206165.1|206015.1|206162.5|206012.5|206165.8|206015.8|206161.5|206011.5|22
1633085020000|2021-10-01 10:43:40|206163.6|206013.6|206163|206013|206164.4|206014.4|206163|206013|13
1633085030000|2021-10-01 10:43:50|206163.5|206013.5|206164.2|206014.2|206165|206015|206162.2|206012.2|15
1633085040000|2021-10-01 10:44:00|206164.6|206014.6|206161.8|206011.8|206165.6|206015.6|206158.8|206008.8|21
1633085050000|2021-10-01 10:44:10|206162.7|206012.7|206168.8|206018.8|206169.6|206019.6|206162.1|206012.1|22
1633085060000|2021-10-01 10:44:20|206167.7|206017.7|206167.1|206017.1|206168.2|206018.2|206160.4|206010.4|16
1633085070000|2021-10-01 10:44:30|206167.5|206017.5|206164.8|206014.8|206167.5|206017.5|206156.2|206006.2|26
1633085080000|2021-10-01 10:44:40|206165.2|206015.2|206161.6|206011.6|206165.2|206015.2|206161.3|206011.3|19
1633085090000|2021-10-01 10:44:50|206160.4|206010.4|206160.4|206010.4|206164.7|206014.7|206160|206010|20
1633085100000|2021-10-01 10:45:00|206160.1|206010.1|206161.7|206011.7|206168.9|206018.9|206158.7|206008.7|22
1633085110000|2021-10-01 10:45:10|206161.1|206011.1|206162.1|206012.1|206164.9|206014.9|206159.5|206009.5|23
1633085120000|2021-10-01 10:45:20|206162.8|206012.8|206161.7|206011.7|206163.1|206013.1|206158.9|206008.9|23
1633085130000|2021-10-01 10:45:30|206160.1|206010.1|206163.4|206013.4|206163.4|206013.4|206160.1|206010.1|16
1633085140000|2021-10-01 10:45:40|206163.2|206013.2|206168.3|206018.3|206168.3|206018.3|206159.4|206009.4|27
1633085150000|2021-10-01 10:45:50|206167.2|206017.2|206164.8|206014.8|206168.7|206018.7|206163.3|206013.3|14
1633085160000|2021-10-01 10:46:00|206159.3|206009.3|206163.4|206013.4|206163.5|206013.5|206158.4|206008.4|18
1633085170000|2021-10-01 10:46:10|206164.8|206014.8|206168.9|206018.9|206169.8|206019.8|206164.8|206014.8|17
1633085180000|2021-10-01 10:46:20|206167.6|206017.6|206164.5|206014.5|206167.8|206017.8|206162|206012|21
1633085190000|2021-10-01 10:46:30|206167.3|206017.3|206168.2|206018.2|206169.2|206019.2|206167|206017|17
1633085200000|2021-10-01 10:46:40|206168.1|206018.1|206200.2|206050.2|206200.9|206050.9|206163.4|206013.4|22
1633085210000|2021-10-01 10:46:50|206201.2|206051.2|206196.5|206046.5|206202.2|206052.2|206196.1|206046.1|24
1633085220000|2021-10-01 10:47:00|206198.1|206048.1|206195.9|206045.9|206198.1|206048.1|206195.9|206045.9|10
1633085230000|2021-10-01 10:47:10|206193.9|206043.9|206193.6|206043.6|206194.8|206044.8|206192.8|206042.8|15
1633085240000|2021-10-01 10:47:20|206193.8|206043.8|206193.6|206043.6|206195.5|206045.5|206191.6|206041.6|18
1633085250000|2021-10-01 10:47:30|206193.4|206043.4|206193.5|206043.5|206194.8|206044.8|206193.4|206043.4|7
1633085260000|2021-10-01 10:47:40|206190.9|206040.9|206190.2|206040.2|206194|206044|206173.1|206023.1|19
1633085270000|2021-10-01 10:47:50|206189.3|206039.3|206189.6|206039.6|206191.9|206041.9|206185|206035|18
1633085280000|2021-10-01 10:48:00|206182.7|206032.7|206189.4|206039.4|206189.5|206039.5|206181.4|206031.4|20
1633085290000|2021-10-01 10:48:10|206189.5|206039.5|206187.9|206037.9|206189.5|206039.5|206184.5|206034.5|18
1633085300000|2021-10-01 10:48:20|206188.2|206038.2|206173.3|206023.3|206188.9|206038.9|206171|206021|23
1633085310000|2021-10-01 10:48:30|206171.2|206021.2|206170.5|206020.5|206171.6|206021.6|206168.1|206018.1|15
1633085320000|2021-10-01 10:48:40|206169.4|206019.4|206174.8|206024.8|206176.3|206026.3|206169.3|206019.3|17
1633085330000|2021-10-01 10:48:50|206175|206025|206161.3|206011.3|206175|206025|206159.7|206009.7|23
1633085340000|2021-10-01 10:49:00|206162|206012|206164.8|206014.8|206164.9|206014.9|206160.6|206010.6|21
1633085350000|2021-10-01 10:49:10|206164.3|206014.3|206163.7|206013.7|206164.7|206014.7|206160.6|206010.6|18
1633085360000|2021-10-01 10:49:20|206163.2|206013.2|206161.6|206011.6|206163.2|206013.2|206160.2|206010.2|19
1633085370000|2021-10-01 10:49:30|206160.8|206010.8|206159.2|206009.2|206163|206013|206159.2|206009.2|23
1633085380000|2021-10-01 10:49:40|206159.9|206009.9|206156.4|206006.4|206159.9|206009.9|206153.3|206003.3|19
1633085390000|2021-10-01 10:49:50|206156.2|206006.2|206169.2|206019.2|206169.8|206019.8|206155.7|206005.7|23
1633085400000|2021-10-01 10:50:00|206169|206019|206168|206018|206169.1|206019.1|206166.8|206016.8|18
1633085410000|2021-10-01 10:50:10|206168.4|206018.4|206162.1|206012.1|206168.9|206018.9|206161|206011|24
1633085420000|2021-10-01 10:50:20|206162.7|206012.7|206160.3|206010.3|206170.5|206020.5|206159.3|206009.3|26
1633085430000|2021-10-01 10:50:30|206160.2|206010.2|206163|206013|206163|206013|206160.2|206010.2|29
1633085440000|2021-10-01 10:50:40|206160.7|206010.7|206128.9|205978.9|206160.7|206010.7|206126.9|205976.9|33
1633085450000|2021-10-01 10:50:50|206128.5|205978.5|206128.8|205978.8|206129.6|205979.6|206127.7|205977.7|14
1633085460000|2021-10-01 10:51:00|206129.4|205979.4|206123.8|205973.8|206129.9|205979.9|206123.5|205973.5|22
1633085470000|2021-10-01 10:51:10|206122.6|205972.6|206095.4|205945.4|206122.6|205972.6|206092.2|205942.2|26
1633085480000|2021-10-01 10:51:20|206091.6|205941.6|206110.5|205960.5|206111|205961|206091.6|205941.6|20
1633085490000|2021-10-01 10:51:30|206110.6|205960.6|206107|205957|206110.6|205960.6|206106.6|205956.6|16
1633085500000|2021-10-01 10:51:40|206106.9|205956.9|206106|205956|206109.3|205959.3|206101.2|205951.2|21
1633085510000|2021-10-01 10:51:50|206104.4|205954.4|206113.9|205963.9|206114.2|205964.2|206102.1|205952.1|30
1633085520000|2021-10-01 10:52:00|206114|205964|206113.5|205963.5|206115.6|205965.6|206113.5|205963.5|21
1633085530000|2021-10-01 10:52:10|206114.7|205964.7|206144.3|205994.3|206146.3|205996.3|206114.7|205964.7|30
1633085540000|2021-10-01 10:52:20|206143.9|205993.9|206145.1|205995.1|206145.3|205995.3|206141.6|205991.6|23
1633085550000|2021-10-01 10:52:30|206146.1|205996.1|206163.4|206013.4|206167.8|206017.8|206145.7|205995.7|26
1633085560000|2021-10-01 10:52:40|206163.1|206013.1|206163.5|206013.5|206164.6|206014.6|206160.3|206010.3|19
1633085570000|2021-10-01 10:52:50|206162.6|206012.6|206164.6|206014.6|206167|206017|206162.6|206012.6|19
1633085580000|2021-10-01 10:53:00|206164.9|206014.9|206184.6|206034.6|206184.7|206034.7|206161.9|206011.9|24
1633085590000|2021-10-01 10:53:10|206184.4|206034.4|206180.2|206030.2|206184.4|206034.4|206180|206030|15
1633085600000|2021-10-01 10:53:20|206180.4|206030.4|206179.9|206029.9|206180.9|206030.9|206178.9|206028.9|21
1633085610000|2021-10-01 10:53:30|206179.6|206029.6|206167.8|206017.8|206179.8|206029.8|206165.5|206015.5|17
1633085620000|2021-10-01 10:53:40|206159.4|206009.4|206164.9|206014.9|206164.9|206014.9|206158.6|206008.6|20
1633085630000|2021-10-01 10:53:50|206164.3|206014.3|206174.7|206024.7|206182.2|206032.2|206160.6|206010.6|31
1633085640000|2021-10-01 10:54:00|206174.6|206024.6|206160.7|206010.7|206174.6|206024.6|206158.9|206008.9|28
1633085650000|2021-10-01 10:54:10|206160.5|206010.5|206155|206005|206162.2|206012.2|206152.1|206002.1|27
1633085660000|2021-10-01 10:54:20|206154.7|206004.7|206137.8|205987.8|206156|206006|206134|205984|26
1633085670000|2021-10-01 10:54:30|206134.6|205984.6|206146.1|205996.1|206150.4|206000.4|206133.2|205983.2|30
1633085680000|2021-10-01 10:54:40|206144.8|205994.8|206154|206004|206154|206004|206144.8|205994.8|22
1633085690000|2021-10-01 10:54:50|206153.8|206003.8|206156.1|206006.1|206156.1|206006.1|206151.2|206001.2|17
1633085700000|2021-10-01 10:55:00|206154.2|206004.2|206167.4|206017.4|206169.2|206019.2|206151.3|206001.3|27
1633085710000|2021-10-01 10:55:10|206167.8|206017.8|206159.8|206009.8|206168.7|206018.7|206157.7|206007.7|28
1633085720000|2021-10-01 10:55:20|206159.6|206009.6|206164.1|206014.1|206165.5|206015.5|206159.6|206009.6|25
1633085730000|2021-10-01 10:55:30|206155.4|206005.4|206159|206009|206159.3|206009.3|206149.6|205999.6|29
1633085740000|2021-10-01 10:55:40|206159.7|206009.7|206157.7|206007.7|206161.4|206011.4|206156.1|206006.1|28
1633085750000|2021-10-01 10:55:50|206157.6|206007.6|206157.4|206007.4|206159.2|206009.2|206154.8|206004.8|26
1633085760000|2021-10-01 10:56:00|206157.9|206007.9|206156.3|206006.3|206158.8|206008.8|206156.3|206006.3|22
1633085770000|2021-10-01 10:56:10|206158.2|206008.2|206153.3|206003.3|206160.1|206010.1|206153.1|206003.1|18
1633085780000|2021-10-01 10:56:20|206156|206006|206156.6|206006.6|206158.2|206008.2|206152|206002|32
1633085790000|2021-10-01 10:56:30|206156.1|206006.1|206168.1|206018.1|206171.3|206021.3|206156.1|206006.1|18
1633085800000|2021-10-01 10:56:40|206167.6|206017.6|206169.4|206019.4|206190|206040|206161.5|206011.5|29
1633085810000|2021-10-01 10:56:50|206167.9|206017.9|206170.1|206020.1|206179.3|206029.3|206161.7|206011.7|32
1633085820000|2021-10-01 10:57:00|206168.6|206018.6|206162.7|206012.7|206174.3|206024.3|206161|206011|29
1633085830000|2021-10-01 10:57:10|206162.3|206012.3|206158.2|206008.2|206163.9|206013.9|206155.1|206005.1|30
1633085840000|2021-10-01 10:57:20|206160.6|206010.6|206158|206008|206162.7|206012.7|206154.7|206004.7|31
1633085850000|2021-10-01 10:57:30|206158.4|206008.4|206156.6|206006.6|206158.4|206008.4|206154.5|206004.5|23
1633085860000|2021-10-01 10:57:40|206155.9|206005.9|206154.3|206004.3|206159.9|206009.9|206154.3|206004.3|22
1633085870000|2021-10-01 10:57:50|206157|206007|206192.2|206042.2|206192.9|206042.9|206157|206007|32
1633085880000|2021-10-01 10:58:00|206190.2|206040.2|206194.3|206044.3|206195.3|206045.3|206189.5|206039.5|25
1633085890000|2021-10-01 10:58:10|206194.8|206044.8|206191.6|206041.6|206194.8|206044.8|206191.6|206041.6|19
1633085900000|2021-10-01 10:58:20|206191.5|206041.5|206193.5|206043.5|206194|206044|206191.5|206041.5|16
1633085910000|2021-10-01 10:58:30|206192.7|206042.7|206196.4|206046.4|206197.3|206047.3|206190.1|206040.1|16
1633085920000|2021-10-01 10:58:40|206198|206048|206200.5|206050.5|206203|206053|206197.7|206047.7|25
1633085930000|2021-10-01 10:58:50|206200.1|206050.1|206225.3|206075.3|206230.2|206080.2|206198.2|206048.2|32
1633085940000|2021-10-01 10:59:00|206224.2|206074.2|206224.4|206074.4|206230.1|206080.1|206223.9|206073.9|23
1633085950000|2021-10-01 10:59:10|206224|206074|206219.2|206069.2|206227.4|206077.4|206218.8|206068.8|25
1633085960000|2021-10-01 10:59:20|206218|206068|206208.8|206058.8|206219.3|206069.3|206200.8|206050.8|32
1633085970000|2021-10-01 10:59:30|206208.6|206058.6|206212.2|206062.2|206214|206064|206207.2|206057.2|28
1633085980000|2021-10-01 10:59:40|206212.3|206062.3|206222.6|206072.6|206235.1|206085.1|206209|206059|33
1633085990000|2021-10-01 10:59:50|206224.4|206074.4|206222.9|206072.9|206228.6|206078.6|206222.9|206072.9|20
1633086000000|2021-10-01 11:00:00|206221.2|206071.2|206212.8|206062.8|206221.2|206071.2|206201.7|206051.7|27
1633086010000|2021-10-01 11:00:10|206212.2|206062.2|206203.7|206053.7|206216.4|206066.4|206202.8|206052.8|26
1633086020000|2021-10-01 11:00:20|206204.7|206054.7|206208.7|206058.7|206211|206061|206204.7|206054.7|35
1633086030000|2021-10-01 11:00:30|206207.8|206057.8|206211|206061|206211.2|206061.2|206201.6|206051.6|21
1633086040000|2021-10-01 11:00:40|206206|206056|206209.7|206059.7|206209.7|206059.7|206205.1|206055.1|18
1633086050000|2021-10-01 11:00:50|206205.5|206055.5|206211|206061|206212|206062|206202.8|206052.8|28
1633086060000|2021-10-01 11:01:00|206210|206060|206210|206060|206218|206068|206207.8|206057.8|24
1633086070000|2021-10-01 11:01:10|206210.6|206060.6|206205.4|206055.4|206211.6|206061.6|206203.2|206053.2|26
1633086080000|2021-10-01 11:01:20|206205.9|206055.9|206204.2|206054.2|206211.1|206061.1|206202.7|206052.7|24
1633086090000|2021-10-01 11:01:30|206204.1|206054.1|206204.7|206054.7|206209.1|206059.1|206203|206053|20
1633086100000|2021-10-01 11:01:40|206206.4|206056.4|206201.4|206051.4|206207.7|206057.7|206191.1|206041.1|29
1633086110000|2021-10-01 11:01:50|206200.9|206050.9|206205.6|206055.6|206205.6|206055.6|206198.9|206048.9|31
1633086120000|2021-10-01 11:02:00|206203.8|206053.8|206209.7|206059.7|206210.6|206060.6|206202.1|206052.1|34
1633086130000|2021-10-01 11:02:10|206216.7|206066.7|206202.1|206052.1|206225.9|206075.9|206202.1|206052.1|35
1633086140000|2021-10-01 11:02:20|206203.3|206053.3|206195.3|206045.3|206203.3|206053.3|206194.9|206044.9|23
1633086150000|2021-10-01 11:02:30|206185.5|206035.5|206174.9|206024.9|206188.6|206083.4|206132.1|206015.5|25
1633086160000|2021-10-01 11:02:40|206178.1|206028.1|206175.1|206025.1|206178.1|206028.1|206172.3|206022.3|20
1633086170000|2021-10-01 11:02:50|206175.5|206025.5|206197.5|206047.5|206197.8|206047.8|206174.6|206024.6|22
1633086180000|2021-10-01 11:03:00|206196.6|206046.6|206184.6|206034.6|206197.8|206047.8|206182.1|206032.1|32
1633086190000|2021-10-01 11:03:10|206187.1|206037.1|206188|206038|206193.3|206043.3|206186.2|206036.2|20
1633086200000|2021-10-01 11:03:20|206188.2|206038.2|206188.5|206038.5|206188.8|206038.8|206186.4|206036.4|16
1633086210000|2021-10-01 11:03:30|206188.4|206038.4|206187.5|206037.5|206191|206041|206187.5|206037.5|22
1633086220000|2021-10-01 11:03:40|206188.3|206038.3|206155.1|206005.1|206189.5|206039.5|206153.3|206003.3|23
1633086230000|2021-10-01 11:03:50|206149.6|205999.6|206155.4|206005.4|206160.1|206010.1|206149.6|205999.6|29
1633086240000|2021-10-01 11:04:00|206154.3|206004.3|206154.1|206004.1|206154.6|206004.6|206147|205997|30
1633086250000|2021-10-01 11:04:10|206153.6|206003.6|206153.9|206003.9|206153.9|206003.9|206146.7|205996.7|24
1633086260000|2021-10-01 11:04:20|206153.7|206003.7|206161.3|206011.3|206161.6|206011.6|206153.7|206003.7|28
1633086270000|2021-10-01 11:04:30|206161.4|206011.4|206157.6|206007.6|206162|206012|206153.5|206003.5|28
1633086280000|2021-10-01 11:04:40|206162.9|206012.9|206158.9|206008.9|206163.3|206013.3|206155.7|206005.7|26
1633086290000|2021-10-01 11:04:50|206158.1|206008.1|206151.8|206001.8|206160|206010|206149.2|205999.2|31
1633086300000|2021-10-01 11:05:00|206152.7|206002.7|206160.4|206010.4|206161.3|206011.3|206152.7|206002.7|36
1633086310000|2021-10-01 11:05:10|206160|206010|206152|206002|206160.4|206010.4|206151.3|206001.3|29
1633086320000|2021-10-01 11:05:20|206152.9|206002.9|206155.8|206005.8|206157.7|206007.7|206152.9|206002.9|20
1633086330000|2021-10-01 11:05:30|206155.7|206005.7|206152.5|206002.5|206156.2|206006.2|206152.4|206002.4|23
1633086340000|2021-10-01 11:05:40|206152|206002|206151.8|206001.8|206156.7|206006.7|206148.3|205998.3|24
1633086350000|2021-10-01 11:05:50|206151.9|206001.9|206153.3|206003.3|206158.7|206008.7|206151.7|206001.7|24
1633086360000|2021-10-01 11:06:00|206154.6|206004.6|206137.1|205987.1|206154.6|206004.6|206135|205985|27
1633086370000|2021-10-01 11:06:10|206138|205988|206135.4|205985.4|206139.5|205989.5|206134.1|205984.1|16
1633086380000|2021-10-01 11:06:20|206132.6|205982.6|206106.9|205956.9|206133.4|206035.7|206081.5|205956.3|22
1633086390000|2021-10-01 11:06:30|206105.4|205955.4|206071.9|205921.9|206107.5|205970.8|206020.8|205921.6|32
1633086400000|2021-10-01 11:06:40|206070|205920|206066|205916|206070.2|205920.2|206062.6|205912.6|26
1633086410000|2021-10-01 11:06:50|206065.7|205915.7|206070.2|205920.2|206070.7|205920.7|206062|205912|31
1633086420000|2021-10-01 11:07:00|206070|205920|206073.9|205923.9|206077.1|205927.1|206068.5|205918.5|35
1633086430000|2021-10-01 11:07:10|206059.5|205909.5|206065|205915|206070.1|205920.1|206059.5|205909.5|31
1633086440000|2021-10-01 11:07:20|206065.5|205915.5|206062.4|205912.4|206066.4|205916.4|206062.4|205912.4|30
1633086450000|2021-10-01 11:07:30|206062.5|205912.5|206051.7|205901.7|206063.5|205913.5|206050.4|205900.4|31
1633086460000|2021-10-01 11:07:40|206050|205900|206058.4|205908.4|206058.4|205908.4|206050|205900|16
1633086470000|2021-10-01 11:07:50|206058.7|205908.7|206062.9|205912.9|206066.3|205916.3|206058.4|205908.4|25
1633086480000|2021-10-01 11:08:00|206059.1|205909.1|206061.4|205911.4|206062.2|205912.2|206059.1|205909.1|18
1633086490000|2021-10-01 11:08:10|206060.9|205910.9|206066.1|205916.1|206066.1|205916.1|206059.9|205909.9|20
1633086500000|2021-10-01 11:08:20|206064.9|205914.9|206063|205913|206066.8|205916.8|206062.5|205912.5|21
1633086510000|2021-10-01 11:08:30|206062.9|205912.9|206063.6|205913.6|206065|205915|206062.2|205912.2|23
1633086520000|2021-10-01 11:08:40|206065.1|205915.1|206065.4|205915.4|206065.5|205915.5|206064|205914|12
1633086530000|2021-10-01 11:08:50|206065.3|205915.3|206064.3|205914.3|206065.8|205915.8|206064.3|205914.3|13
1633086540000|2021-10-01 11:09:00|206064.4|205914.4|206070.7|205920.7|206070.7|205920.7|206061.4|205911.4|24
1633086550000|2021-10-01 11:09:10|206070.5|205920.5|206066.8|205916.8|206073.8|205923.8|206066.8|205916.8|26
1633086560000|2021-10-01 11:09:20|206064.6|205914.6|206071.3|205921.3|206071.3|205921.3|206063.7|205913.7|30
1633086570000|2021-10-01 11:09:30|206068.7|205918.7|206065.6|205915.6|206073.1|205923.1|206064.1|205914.1|23
1633086580000|2021-10-01 11:09:40|206066.2|205916.2|206062.8|205912.8|206066.6|205916.6|206062.4|205912.4|24
1633086590000|2021-10-01 11:09:50|206063|205913|206053.5|205903.5|206063.9|205913.9|206047.5|205897.5|26
1633086600000|2021-10-01 11:10:00|206054.2|205904.2|206061.3|205911.3|206061.7|205911.7|206047.5|205897.5|31
1633086610000|2021-10-01 11:10:10|206060.2|205910.2|206063.1|205913.1|206063.1|205913.1|206057.7|205907.7|26
1633086620000|2021-10-01 11:10:20|206062.8|205912.8|206061.8|205911.8|206063.6|205913.6|206061.2|205911.2|21
1633086630000|2021-10-01 11:10:30|206061.9|205911.9|206060.4|205910.4|206062.7|205912.7|206059.9|205909.9|13
1633086640000|2021-10-01 11:10:40|206060.7|205910.7|206057.2|205907.2|206061.3|205911.3|206056.5|205906.5|18
1633086650000|2021-10-01 11:10:50|206057.5|205907.5|206059.6|205909.6|206059.7|205909.7|206057.5|205907.5|18
1633086660000|2021-10-01 11:11:00|206059.7|205909.7|206057.2|205907.2|206060.5|205910.5|206056.9|205906.9|18
1633086670000|2021-10-01 11:11:10|206057.1|205907.1|206051.7|205901.7|206058.1|205908.1|206049.6|205899.6|18
1633086680000|2021-10-01 11:11:20|206052.7|205902.7|206056.3|205906.3|206057.1|205907.1|206052.1|205902.1|22
1633086690000|2021-10-01 11:11:30|206056.4|205906.4|206052.4|205902.4|206056.4|205906.4|206050.4|205900.4|26
1633086700000|2021-10-01 11:11:40|206051.4|205901.4|206051.1|205901.1|206054.1|205904.1|206046.3|205896.3|26
1633086710000|2021-10-01 11:11:50|206048.2|205898.2|206010.1|205860.1|206052.2|205902.2|206010.1|205860.1|29
1633086720000|2021-10-01 11:12:00|206011.2|205861.2|205982.9|205832.9|206015.9|205865.9|205979.1|205829.1|34
1633086730000|2021-10-01 11:12:10|205981.2|205831.2|205969.2|205819.2|205982.9|205832.9|205969.2|205819.2|28
1633086740000|2021-10-01 11:12:20|205970.1|205820.1|205969.4|205819.4|205974.2|205824.2|205969.2|205819.2|34
1633086750000|2021-10-01 11:12:30|205969.6|205819.6|205933.8|205783.8|205969.6|205819.6|205927|205777|35
1633086760000|2021-10-01 11:12:40|205933.6|205783.6|205935.2|205785.2|205939.6|205789.6|205931.2|205781.2|24
1633086770000|2021-10-01 11:12:50|205934.3|205784.3|205934.7|205784.7|205941.3|205791.3|205932.6|205782.6|29
1633086780000|2021-10-01 11:13:00|205936.4|205786.4|205938.9|205788.9|205938.9|205788.9|205928.4|205778.4|29
1633086790000|2021-10-01 11:13:10|205938.5|205788.5|205936.3|205786.3|205939.7|205789.7|205935.5|205785.5|26
1633086800000|2021-10-01 11:13:20|205936|205786|205928.8|205778.8|205936|205786|205928.8|205778.8|29
1633086810000|2021-10-01 11:13:30|205927.5|205777.5|205892.7|205742.7|205927.5|205777.5|205890.6|205740.6|34
1633086820000|2021-10-01 11:13:40|205894.1|205744.1|205899.5|205749.5|205901.2|205751.2|205892|205742|29
1633086830000|2021-10-01 11:13:50|205899.2|205749.2|205893.3|205743.3|205900|205750|205892.8|205742.8|29
1633086840000|2021-10-01 11:14:00|205890.8|205740.8|205891.5|205741.5|205896.8|205746.8|205874|205724|33
1633086850000|2021-10-01 11:14:10|205888.5|205738.5|205895.6|205745.6|205896.8|205746.8|205887.6|205737.6|31
1633086860000|2021-10-01 11:14:20|205890|205740|205808.4|205758.4|205907|205758.4|205808.4|205740|34
1633086870000|2021-10-01 11:14:30|205844.6|205694.6|205817.4|205667.4|205845.5|205726.6|205776.6|205664.2|34
1633086880000|2021-10-01 11:14:40|205820.5|205670.5|205846.8|205696.8|205848.2|205698.2|205819.4|205669.4|32
1633086890000|2021-10-01 11:14:50|205846.4|205696.4|205832|205682|205846.6|205696.6|205815.7|205665.7|29
1633086900000|2021-10-01 11:15:00|205831.8|205681.8|205829|205679|205834.8|205684.8|205821.2|205671.2|32
1633086910000|2021-10-01 11:15:10|205828.8|205678.8|205826.8|205676.8|205829.2|205679.2|205826.1|205676.1|16
1633086920000|2021-10-01 11:15:20|205826.7|205676.7|205832.7|205682.7|205832.7|205731.9|205781.9|205674.2|20
1633086930000|2021-10-01 11:15:30|205832.4|205682.4|205822.4|205672.4|205832.4|205682.4|205821.3|205671.3|13
1633086940000|2021-10-01 11:15:40|205822.5|205672.5|205871.2|205721.2|205871.2|205721.2|205820.6|205670.6|22
1633086950000|2021-10-01 11:15:50|205870.4|205720.4|205853.9|205703.9|205877.8|205727.8|205849.9|205699.9|28
1633086960000|2021-10-01 11:16:00|205852.4|205702.4|205854.2|205704.2|205856.7|205706.7|205849.8|205699.8|28
1633086970000|2021-10-01 11:16:10|205855.2|205705.2|205858.3|205708.3|205862.3|205712.3|205854.5|205704.5|30
1633086980000|2021-10-01 11:16:20|205858.7|205708.7|205852.3|205702.3|205860.6|205710.6|205849.4|205699.4|17
1633086990000|2021-10-01 11:16:30|205853.7|205703.7|205851.8|205701.8|205862|205712|205849.2|205699.2|31
1633087000000|2021-10-01 11:16:40|205851.6|205701.6|205855.2|205705.2|205859.5|205709.5|205851.3|205701.3|28
1633087010000|2021-10-01 11:16:50|205855|205705|205845|205695|205855.2|205705.2|205844.3|205694.3|24
1633087020000|2021-10-01 11:17:00|205845.9|205695.9|205844.2|205694.2|205852.2|205702.2|205830|205680|35
1633087030000|2021-10-01 11:17:10|205843.8|205693.8|205838.6|205688.6|205846.2|205696.2|205838|205688|32
1633087040000|2021-10-01 11:17:20|205839.8|205689.8|205847.1|205697.1|205848.1|205698.1|205839.8|205689.8|30
1633087050000|2021-10-01 11:17:30|205846.5|205696.5|205836.1|205686.1|205848|205698|205836.1|205686.1|31
1633087060000|2021-10-01 11:17:40|205838.5|205688.5|205840.7|205690.7|205841.4|205691.4|205837.6|205687.6|27
1633087070000|2021-10-01 11:17:50|205849.4|205699.4|205857|205707|205858.3|205708.3|205839.5|205689.5|28
1633087080000|2021-10-01 11:18:00|205858.6|205708.6|205849|205699|205858.6|205708.6|205845.9|205695.9|37
1633087090000|2021-10-01 11:18:10|205849.4|205699.4|205849.2|205699.2|205849.8|205699.8|205847.1|205697.1|25
1633087100000|2021-10-01 11:18:20|205849.4|205699.4|205851.2|205701.2|205857|205707|205848.1|205698.1|32
1633087110000|2021-10-01 11:18:30|205851|205701|205857.8|205707.8|205858.9|205708.9|205851|205701|24
1633087120000|2021-10-01 11:18:40|205861|205711|205881.6|205731.6|205884.4|205734.4|205859|205709|32
1633087130000|2021-10-01 11:18:50|205882.7|205732.7|205886.1|205736.1|205895.5|205745.5|205876.4|205726.4|32
1633087140000|2021-10-01 11:19:00|205886.8|205736.8|205884.4|205734.4|205889.2|205739.2|205883.1|205733.1|30
1633087150000|2021-10-01 11:19:10|205882.9|205732.9|205880.6|205730.6|205892.1|205742.1|205878.7|205728.7|30
1633087160000|2021-10-01 11:19:20|205882.2|205732.2|205883.6|205733.6|205885.6|205735.6|205881.4|205731.4|31
1633087170000|2021-10-01 11:19:30|205883.4|205733.4|205878.7|205728.7|205885|205735|205878.4|205728.4|19
1633087180000|2021-10-01 11:19:40|205880.1|205730.1|205884|205734|205887.6|205737.6|205880.1|205730.1|23
1633087190000|2021-10-01 11:19:50|205884.7|205734.7|205886.7|205736.7|205888.9|205738.9|205882.8|205732.8|29
1633087200000|2021-10-01 11:20:00|205888|205738|205883.3|205733.3|205891.8|205741.8|205880.2|205730.2|36
1633087210000|2021-10-01 11:20:10|205882.5|205732.5|205844.5|205694.5|205885.2|205735.2|205843.9|205693.9|31
1633087220000|2021-10-01 11:20:20|205845|205695|205842.5|205692.5|205845.2|205695.2|205842.5|205692.5|20
1633087230000|2021-10-01 11:20:30|205842.9|205692.9|205832.1|205682.1|205842.9|205692.9|205830.4|205680.4|28
1633087240000|2021-10-01 11:20:40|205833.3|205683.3|205839.8|205689.8|205843.8|205693.8|205833|205683|29
1633087250000|2021-10-01 11:20:50|205841.5|205691.5|205849.8|205699.8|205849.8|205699.8|205841.5|205691.5|21
1633087260000|2021-10-01 11:21:00|205849.4|205699.4|205851.8|205701.8|205858.5|205708.5|205842.7|205692.7|32
1633087270000|2021-10-01 11:21:10|205853.3|205703.3|205852.2|205702.2|205853.6|205703.6|205850.7|205700.7|20
1633087280000|2021-10-01 11:21:20|205852.3|205702.3|205845.4|205695.4|205852.9|205702.9|205844.9|205694.9|21
1633087290000|2021-10-01 11:21:30|205847.3|205697.3|205852.5|205702.5|205856.7|205706.7|205847.3|205697.3|23
1633087300000|2021-10-01 11:21:40|205855.6|205705.6|205851|205701|205855.8|205705.8|205846.7|205696.7|27
1633087310000|2021-10-01 11:21:50|205849|205699|205851|205701|205852.7|205702.7|205845.4|205695.4|19
1633087320000|2021-10-01 11:22:00|205849.5|205699.5|205852.1|205702.1|205853.6|205703.6|205844.4|205694.4|27
1633087330000|2021-10-01 11:22:10|205852.2|205702.2|205851.4|205701.4|205854.3|205704.3|205845.2|205695.2|32
1633087340000|2021-10-01 11:22:20|205851.5|205701.5|205854.8|205704.8|205854.8|205704.8|205846.3|205696.3|24
1633087350000|2021-10-01 11:22:30|205854|205704|205842.3|205692.3|205854.1|205704.1|205842.1|205692.1|28
1633087360000|2021-10-01 11:22:40|205842.1|205692.1|205843.6|205693.6|205846.2|205696.2|205842.1|205692.1|23
1633087370000|2021-10-01 11:22:50|205843.2|205693.2|205842.6|205692.6|205844.1|205694.1|205840.4|205690.4|16
1633087380000|2021-10-01 11:23:00|205842.1|205692.1|205838.9|205688.9|205848.3|205698.3|205831.3|205681.3|27
1633087390000|2021-10-01 11:23:10|205839.4|205689.4|205840.3|205690.3|205845.5|205695.5|205835|205685|23
1633087400000|2021-10-01 11:23:20|205836.5|205686.5|205849|205699|205851.6|205701.6|205835.9|205685.9|31
1633087410000|2021-10-01 11:23:30|205848.2|205698.2|205844.1|205694.1|205848.2|205698.2|205842.2|205692.2|24
1633087420000|2021-10-01 11:23:40|205844.4|205694.4|205843.6|205693.6|205845.4|205695.4|205841.9|205691.9|24
1633087430000|2021-10-01 11:23:50|205843.5|205693.5|205841|205691|205844|205694|205841|205691|18
1633087440000|2021-10-01 11:24:00|205840.5|205690.5|205841.1|205691.1|205844.8|205694.8|205839.4|205689.4|24
1633087450000|2021-10-01 11:24:10|205841.8|205691.8|205833|205683|205842.4|205692.4|205833|205683|24
1633087460000|2021-10-01 11:24:20|205820.9|205670.9|205835.9|205685.9|205836.8|205724.9|205774.9|205670.1|34
1633087470000|2021-10-01 11:24:30|205835|205685|205831.5|205681.5|205835|205685|205829.1|205679.1|23
1633087480000|2021-10-01 11:24:40|205831.4|205681.4|205811.9|205661.9|205832.6|205682.6|205809.7|205659.7|30
1633087490000|2021-10-01 11:24:50|205811.4|205661.4|205812.2|205662.2|205812.7|205662.7|205810.3|205660.3|22
1633087500000|2021-10-01 11:25:00|205811.9|205661.9|205807.4|205657.4|205813.5|205663.5|205807|205657|30
1633087510000|2021-10-01 11:25:10|205808.3|205658.3|205795.4|205645.4|205808.5|205658.5|205795.4|205645.4|25
1633087520000|2021-10-01 11:25:20|205795.9|205645.9|205795.2|205645.2|205795.9|205645.9|205792|205642|22
1633087530000|2021-10-01 11:25:30|205794.9|205644.9|205786.2|205636.2|205795.4|205645.4|205786.2|205636.2|33
1633087540000|2021-10-01 11:25:40|205782.3|205632.3|205790.7|205640.7|205797.8|205647.8|205782.3|205632.3|30
1633087550000|2021-10-01 11:25:50|205791|205641|205790.4|205640.4|205791.5|205641.5|205784.2|205634.2|26
1633087560000|2021-10-01 11:26:00|205790.3|205640.3|205804|205654|205818.2|205668.2|205790.3|205640.3|37
1633087570000|2021-10-01 11:26:10|205787.5|205637.5|205790.1|205640.1|205794|205644|205781.3|205631.3|28
1633087580000|2021-10-01 11:26:20|205791|205641|205798.5|205648.5|205801.7|205651.7|205791|205641|31
1633087590000|2021-10-01 11:26:30|205798.8|205648.8|205797.7|205647.7|205803.3|205653.3|205797|205647|32
1633087600000|2021-10-01 11:26:40|205798.4|205648.4|205786.2|205636.2|205798.4|205648.4|205783.2|205633.2|31
1633087610000|2021-10-01 11:26:50|205786.1|205636.1|205787|205637|205789.2|205639.2|205785.1|205635.1|21
1633087620000|2021-10-01 11:27:00|205787.1|205637.1|205786.6|205636.6|205790.1|205640.1|205786.6|205636.6|22
1633087630000|2021-10-01 11:27:10|205786.4|205636.4|205801.7|205651.7|205803.3|205653.3|205786.4|205636.4|35
1633087640000|2021-10-01 11:27:20|205802.2|205652.2|205804.3|205654.3|205805.9|205655.9|205802.2|205652.2|31
1633087650000|2021-10-01 11:27:30|205804.7|205654.7|205799.7|205649.7|205804.9|205654.9|205795.9|205645.9|30
1633087660000|2021-10-01 11:27:40|205800.1|205650.1|205804.4|205654.4|205809.5|205659.5|205793.9|205643.9|28
1633087670000|2021-10-01 11:27:50|205802.5|205652.5|205810.3|205660.3|205810.9|205660.9|205798.7|205648.7|25
1633087680000|2021-10-01 11:28:00|205802.5|205652.5|205796.3|205646.3|205805.1|205655.1|205795.6|205645.6|26
1633087690000|2021-10-01 11:28:10|205795.6|205645.6|205794.6|205644.6|205798.8|205648.8|205794.1|205644.1|23
1633087700000|2021-10-01 11:28:20|205792.6|205642.6|205797.2|205647.2|205798.3|205648.3|205790.2|205640.2|34
1633087710000|2021-10-01 11:28:30|205797.5|205647.5|205795|205645|205798.2|205648.2|205794.9|205644.9|25
1633087720000|2021-10-01 11:28:40|205795.2|205645.2|205796.3|205646.3|205797.4|205647.4|205791.8|205641.8|26
1633087730000|2021-10-01 11:28:50|205795.8|205645.8|205781.3|205631.3|205798.6|205648.6|205780.7|205630.7|26
1633087740000|2021-10-01 11:29:00|205778.8|205628.8|205780.2|205630.2|205781.5|205631.5|205778.8|205628.8|21
1633087750000|2021-10-01 11:29:10|205781.3|205631.3|205788.7|205638.7|205788.9|205638.9|205776.9|205626.9|19
1633087760000|2021-10-01 11:29:20|205782.9|205632.9|205787|205637|205787.8|205637.8|205781.2|205631.2|24
1633087770000|2021-10-01 11:29:30|205783|205633|205777.1|205627.1|205783|205633|205775.5|205625.5|24
1633087780000|2021-10-01 11:29:40|205775.6|205625.6|205780.6|205630.6|205781.7|205631.7|205775.3|205625.3|26
1633087790000|2021-10-01 11:29:50|205780.4|205630.4|205793.4|205643.4|205796.7|205646.7|205780.4|205630.4|26
1633087800000|2021-10-01 11:30:00|205793.6|205643.6|205799.8|205649.8|205799.8|205688|205734.6|205636.3|31
1633087810000|2021-10-01 11:30:10|205796|205646|205805.4|205655.4|205805.4|205655.4|205794.9|205644.9|31
1633087820000|2021-10-01 11:30:20|205805.1|205655.1|205800.8|205650.8|205806|205656|205799|205649|32
1633087830000|2021-10-01 11:30:30|205801.8|205651.8|205758.2|205708.2|205826.2|205708.6|205758.2|205651.8|27
1633087840000|2021-10-01 11:30:40|205758.6|205708.6|205809.7|205659.7|205813.9|205711.6|205757.6|205658.5|30
1633087850000|2021-10-01 11:30:50|205810.2|205660.2|205811.8|205661.8|205812.1|205662.1|205804.3|205654.3|25
1633087860000|2021-10-01 11:31:00|205807.9|205657.9|205838.2|205688.2|205838.8|205688.8|205807.9|205657.9|30
1633087870000|2021-10-01 11:31:10|205838.6|205688.6|205837.7|205687.7|205838.6|205688.6|205836.1|205686.1|21
1633087880000|2021-10-01 11:31:20|205837.1|205687.1|205893.2|205743.2|205893.2|205787.2|205837.1|205687.1|22
1633087890000|2021-10-01 11:31:30|205888.7|205738.7|205884.1|205734.1|205890.3|205740.3|205882|205732|25
1633087900000|2021-10-01 11:31:40|205883.9|205733.9|205885.8|205735.8|205886.1|205736.1|205883.6|205733.6|24
1633087910000|2021-10-01 11:31:50|205887.8|205737.8|205886.8|205736.8|205888.6|205738.6|205883.9|205733.9|19
1633087920000|2021-10-01 11:32:00|205886.5|205736.5|205879.5|205729.5|205886.7|205736.7|205875.9|205725.9|27
1633087930000|2021-10-01 11:32:10|205879.6|205729.6|205916.4|205766.4|205916.4|205766.4|205877.3|205727.3|32
1633087940000|2021-10-01 11:32:20|205863.3|205813.3|205932.8|205782.8|205943.9|205815.1|205863.3|205765.1|29
1633087950000|2021-10-01 11:32:30|205934.1|205784.1|205957.6|205807.6|205957.6|205807.6|205925.5|205775.5|32
1633087960000|2021-10-01 11:32:40|205954.7|205804.7|205955.2|205805.2|205956.7|205806.7|205951.2|205801.2|30
1633087970000|2021-10-01 11:32:50|205955.4|205805.4|205957.2|205807.2|205959.8|205809.8|205954.1|205804.1|16
1633087980000|2021-10-01 11:33:00|205956.8|205806.8|205930.4|205780.4|205957.9|205807.9|205929.7|205779.7|30
1633087990000|2021-10-01 11:33:10|205928.4|205778.4|205938.7|205788.7|205938.7|205788.7|205926.1|205776.1|31
1633088000000|2021-10-01 11:33:20|205886.7|205836.7|205938|205788|205941.8|205836.7|205886.7|205786.4|23
1633088010000|2021-10-01 11:33:30|205939.3|205789.3|205889.3|205739.3|205940.3|205810.9|205860.9|205737.9|26
1633088020000|2021-10-01 11:33:40|205888.4|205738.4|205906.5|205756.5|205908|205758|205885.6|205735.6|21
1633088030000|2021-10-01 11:33:50|205908.6|205758.6|205894.5|205744.5|205909.9|205759.9|205888.5|205738.5|25
1633088040000|2021-10-01 11:34:00|205896.6|205746.6|205887.5|205737.5|205898|205748|205886.6|205736.6|26
1633088050000|2021-10-01 11:34:10|205886.5|205736.5|205893.6|205743.6|205893.6|205743.6|205886.5|205736.5|27
1633088060000|2021-10-01 11:34:20|205892.2|205742.2|205890.2|205740.2|205894.2|205744.2|205888|205738|27
1633088070000|2021-10-01 11:34:30|205892.5|205742.5|205891.6|205741.6|205898.3|205748.3|205888.5|205738.5|32
1633088080000|2021-10-01 11:34:40|205890.8|205740.8|205893.1|205743.1|205893.6|205743.6|205886.6|205736.6|25
1633088090000|2021-10-01 11:34:50|205892.7|205742.7|205887.4|205737.4|205892.8|205742.8|205886.1|205736.1|17
1633088100000|2021-10-01 11:35:00|205891.8|205741.8|205891.4|205741.4|205892.7|205742.7|205888.5|205738.5|21
1633088110000|2021-10-01 11:35:10|205892.1|205742.1|205887.8|205737.8|205893.2|205743.2|205886.1|205736.1|29
1633088120000|2021-10-01 11:35:20|205887.4|205737.4|205888.9|205738.9|205888.9|205738.9|205884.4|205734.4|19
1633088130000|2021-10-01 11:35:30|205886.7|205736.7|205890.1|205740.1|205890.3|205740.3|205886.7|205736.7|19
1633088140000|2021-10-01 11:35:40|205888.5|205738.5|205892.2|205742.2|205892.2|205742.2|205888.3|205738.3|25
1633088150000|2021-10-01 11:35:50|205889|205739|205890.3|205740.3|205896.3|205746.3|205888.6|205738.6|23
1633088160000|2021-10-01 11:36:00|205893.4|205743.4|205886.4|205736.4|205895.6|205745.6|205884|205734|35
1633088170000|2021-10-01 11:36:10|205887|205737|205881.5|205731.5|205887|205737|205880.3|205730.3|32
1633088180000|2021-10-01 11:36:20|205881.8|205731.8|205844.9|205694.9|205882.5|205746.4|205795.5|205690.8|35
1633088190000|2021-10-01 11:36:30|205844.8|205694.8|205830.8|205680.8|205845|205732|205779.7|205680.7|31
1633088200000|2021-10-01 11:36:40|205831|205681|205842.1|205692.1|205845.4|205695.4|205830.8|205680.8|40
1633088210000|2021-10-01 11:36:50|205841|205691|205843.1|205693.1|205843.3|205693.3|205838.9|205688.9|33
1633088220000|2021-10-01 11:37:00|205844.4|205694.4|205842.6|205692.6|205847.1|205697.1|205842.1|205692.1|31
1633088230000|2021-10-01 11:37:10|205841|205691|205755.3|205605.3|205843|205693|205754.8|205604.8|36
1633088240000|2021-10-01 11:37:20|205755.4|205605.4|205725.3|205575.3|205758|205608|205722.9|205572.9|33
1633088250000|2021-10-01 11:37:30|205728.2|205578.2|205723.9|205573.9|205736.3|205586.3|205723.9|205573.9|32
1633088260000|2021-10-01 11:37:40|205726.3|205576.3|205726.3|205576.3|205732.7|205628.6|205676.6|205573.9|33
1633088270000|2021-10-01 11:37:50|205726.9|205576.9|205722.6|205572.6|205727.2|205577.2|205722.1|205572.1|32
1633088280000|2021-10-01 11:38:00|205722.1|205572.1|205726.5|205576.5|205728.8|205578.8|205722|205572|29
1633088290000|2021-10-01 11:38:10|205725.7|205575.7|205727.2|205577.2|205732.5|205582.5|205719.4|205569.4|38
1633088300000|2021-10-01 11:38:20|205727.8|205577.8|205736.5|205586.5|205736.5|205586.5|205722.2|205572.2|32
1633088310000|2021-10-01 11:38:30|205733.8|205583.8|205742.9|205592.9|205742.9|205592.9|205724.7|205574.7|37
1633088320000|2021-10-01 11:38:40|205729|205579|205733.6|205583.6|205735.4|205585.4|205728.6|205578.6|30
1633088330000|2021-10-01 11:38:50|205733.1|205583.1|205727.6|205577.6|205733.1|205583.1|205726.4|205576.4|25
1633088340000|2021-10-01 11:39:00|205714.9|205564.9|205693.2|205543.2|205722.1|205572.1|205683.8|205533.8|34
1633088350000|2021-10-01 11:39:10|205693.7|205543.7|205647.9|205597.9|205697.4|205598.9|205647.9|205536.5|37
1633088360000|2021-10-01 11:39:20|205698.7|205548.7|205729.8|205579.8|205734.2|205584.2|205698|205548|28
1633088370000|2021-10-01 11:39:30|205729.7|205579.7|205728.7|205578.7|205732.7|205582.7|205724.7|205574.7|26
1633088380000|2021-10-01 11:39:40|205727.7|205577.7|205726.4|205576.4|205731|205581|205726.4|205576.4|27
1633088390000|2021-10-01 11:39:50|205726|205576|205730.8|205580.8|205732.8|205582.8|205722.6|205572.6|30
1633088400000|2021-10-01 11:40:00|205729.5|205579.5|205743.5|205593.5|205744.3|205642.6|205692.6|205575.1|33
1633088410000|2021-10-01 11:40:10|205739.4|205589.4|205745|205595|205752.3|205602.3|205736.7|205586.7|30
1633088420000|2021-10-01 11:40:20|205749.2|205599.2|205750.6|205600.6|205760.3|205655.8|205698.9|205596.1|31
1633088430000|2021-10-01 11:40:30|205750.3|205600.3|205750.6|205600.6|205752.1|205642.9|205692.9|205590.2|30
1633088440000|2021-10-01 11:40:40|205749.1|205599.1|205740.8|205590.8|205756.6|205654.5|205704.5|205588|24
1633088450000|2021-10-01 11:40:50|205740.7|205590.7|205750.6|205600.6|205754.6|205604.6|205740.7|205590.7|30
1633088460000|2021-10-01 11:41:00|205750.5|205600.5|205749.5|205599.5|205753.5|205603.5|205749.5|205599.5|21
1633088470000|2021-10-01 11:41:10|205749.6|205599.6|205756.3|205606.3|205758.5|205608.5|205747.7|205597.7|22
1633088480000|2021-10-01 11:41:20|205758|205608|205733.4|205583.4|205758|205608|205725.5|205575.5|29
1633088490000|2021-10-01 11:41:30|205732.1|205582.1|205677.4|205527.4|205735|205585|205676.2|205526.2|28
1633088500000|2021-10-01 11:41:40|205678|205528|205672.3|205522.3|205680.6|205530.6|205672.1|205522.1|27
1633088510000|2021-10-01 11:41:50|205675.5|205525.5|205676.8|205526.8|205678.9|205528.9|205672.5|205522.5|29
1633088520000|2021-10-01 11:42:00|205675.2|205525.2|205661.6|205511.6|205677.1|205527.1|205661.6|205511.6|26
1633088530000|2021-10-01 11:42:10|205661.4|205511.4|205664.3|205514.3|205673.4|205523.4|205661.4|205511.4|32
1633088540000|2021-10-01 11:42:20|205664.8|205514.8|205670.4|205520.4|205670.8|205520.8|205664.8|205514.8|24
1633088550000|2021-10-01 11:42:30|205670.6|205520.6|205667.3|205517.3|205671.2|205521.2|205666.5|205516.5|30
1633088560000|2021-10-01 11:42:40|205668.5|205518.5|205599.7|205449.7|205668.8|205518.8|205599.7|205449.7|31
1633088570000|2021-10-01 11:42:50|205596.4|205446.4|205587.4|205437.4|205598.9|205501|205551|205437.4|37
1633088580000|2021-10-01 11:43:00|205587.1|205437.1|205588.5|205438.5|205596.2|205446.2|205586.1|205436.1|33
1633088590000|2021-10-01 11:43:10|205589.1|205439.1|205583.7|205433.7|205600.6|205450.6|205581|205431|29
1633088600000|2021-10-01 11:43:20|205591.4|205441.4|205591.6|205441.6|205596.6|205446.6|205589.2|205439.2|38
1633088610000|2021-10-01 11:43:30|205591.4|205441.4|205561.6|205411.6|205595.4|205445.4|205558|205408|29
1633088620000|2021-10-01 11:43:40|205555.4|205405.4|205557.8|205407.8|205558.8|205459|205508.5|205402.9|33
1633088630000|2021-10-01 11:43:50|205556.2|205406.2|205566.5|205416.5|205567|205417|205556.2|205406.2|28
1633088640000|2021-10-01 11:44:00|205562.3|205412.3|205586.9|205436.9|205592.4|205442.4|205562.3|205412.3|33
1633088650000|2021-10-01 11:44:10|205586.8|205436.8|205587.6|205437.6|205590.3|205440.3|205583|205433|33
1633088660000|2021-10-01 11:44:20|205586.9|205436.9|205599.6|205449.6|205600.7|205450.7|205586.9|205436.9|31
1633088670000|2021-10-01 11:44:30|205601.8|205451.8|205611.6|205461.6|205633.2|205483.2|205600.9|205450.9|31
1633088680000|2021-10-01 11:44:40|205609.7|205459.7|205604.9|205454.9|205614.4|205464.4|205604.8|205454.8|33
1633088690000|2021-10-01 11:44:50|205604|205454|205606.5|205456.5|205611.6|205461.6|205603.8|205453.8|30
1633088700000|2021-10-01 11:45:00|205606.9|205456.9|205597|205447|205606.9|205456.9|205594.4|205444.4|29
1633088710000|2021-10-01 11:45:10|205601.3|205451.3|205591.3|205441.3|205604.3|205454.3|205590.5|205440.5|32
1633088720000|2021-10-01 11:45:20|205592.9|205442.9|205591.3|205441.3|205598.9|205448.9|205589.7|205439.7|33
1633088730000|2021-10-01 11:45:30|205591.5|205441.5|205620|205470|205620.7|205470.7|205589.9|205439.9|32
1633088740000|2021-10-01 11:45:40|205622.2|205472.2|205606.3|205456.3|205624|205474|205601.4|205451.4|33
1633088750000|2021-10-01 11:45:50|205608.7|205458.7|205601.5|205451.5|205614.4|205464.4|205596.8|205446.8|33
1633088760000|2021-10-01 11:46:00|205603.6|205453.6|205606.6|205456.6|205614.2|205464.2|205597.7|205447.7|36
1633088770000|2021-10-01 11:46:10|205606.5|205456.5|205630.5|205480.5|205631.9|205481.9|205605.2|205455.2|36
1633088780000|2021-10-01 11:46:20|205659.5|205509.5|205645.1|205495.1|205664.5|205514.5|205645.1|205495.1|29
1633088790000|2021-10-01 11:46:30|205646.7|205496.7|205646.1|205496.1|205649.1|205499.1|205643.3|205493.3|32
1633088800000|2021-10-01 11:46:40|205646.5|205496.5|205586.9|205436.9|205646.5|205496.5|205541.4|205436.3|32
1633088810000|2021-10-01 11:46:50|205587.6|205437.6|205609.6|205459.6|205613.1|205509.2|205552.9|205437.6|34
1633088820000|2021-10-01 11:47:00|205611.1|205461.1|205616.1|205466.1|205616.3|205466.3|205609.9|205459.9|36
1633088830000|2021-10-01 11:47:10|205615.8|205465.8|205611.5|205461.5|205615.8|205465.8|205610|205460|30
1633088840000|2021-10-01 11:47:20|205613|205463|205629.3|205479.3|205629.3|205479.3|205612.7|205462.7|19
1633088850000|2021-10-01 11:47:30|205630|205480|205644.5|205494.5|205648.6|205498.6|205630|205480|26
1633088860000|2021-10-01 11:47:40|205647.6|205497.6|205643.2|205493.2|205649.6|205499.6|205642|205492|20
1633088870000|2021-10-01 11:47:50|205643.1|205493.1|205635.5|205485.5|205644.2|205494.2|205635.4|205485.4|23
1633088880000|2021-10-01 11:48:00|205634.2|205484.2|205630.4|205480.4|205635.3|205485.3|205628.9|205478.9|32
1633088890000|2021-10-01 11:48:10|205630.6|205480.6|205630.4|205480.4|205632|205482|205628.5|205478.5|22
1633088900000|2021-10-01 11:48:20|205628.8|205478.8|205631.9|205481.9|205637.5|205487.5|205627.4|205477.4|29
1633088910000|2021-10-01 11:48:30|205632.1|205482.1|205631.7|205481.7|205637.7|205487.7|205631.1|205481.1|30
1633088920000|2021-10-01 11:48:40|205631.8|205481.8|205631.9|205481.9|205632.6|205482.6|205627.9|205477.9|21
1633088930000|2021-10-01 11:48:50|205631|205481|205573.4|205423.4|205631|205481|205558.1|205408.1|34
1633088940000|2021-10-01 11:49:00|205573.5|205423.5|205587.3|205437.3|205598.7|205448.7|205571.7|205421.7|37
1633088950000|2021-10-01 11:49:10|205587.6|205437.6|205589.5|205439.5|205592.3|205442.3|205587.2|205437.2|22
1633088960000|2021-10-01 11:49:20|205586.9|205436.9|205595.9|205445.9|205598|205448|205586.9|205436.9|35
1633088970000|2021-10-01 11:49:30|205594.9|205444.9|205600.3|205450.3|205601.5|205488.1|205538.1|205438.8|36
1633088980000|2021-10-01 11:49:40|205617.4|205467.4|205635.4|205485.4|205635.4|205485.4|205617.4|205467.4|32
1633088990000|2021-10-01 11:49:50|205643.3|205493.3|205649.3|205499.3|205650.9|205544.7|205594.7|205485.9|32
1633089000000|2021-10-01 11:50:00|205648|205498|205680.5|205530.5|205684.3|205534.3|205647.2|205497.2|29
1633089010000|2021-10-01 11:50:10|205679.6|205529.6|205674.3|205524.3|205680.8|205530.8|205671|205521|34
1633089020000|2021-10-01 11:50:20|205674.6|205524.6|205639.2|205489.2|205674.6|205524.6|205638|205488|30
1633089030000|2021-10-01 11:50:30|205639.5|205489.5|205644.1|205494.1|205645.1|205495.1|205639.5|205489.5|31
1633089040000|2021-10-01 11:50:40|205644.2|205494.2|205642.4|205492.4|205645.8|205495.8|205640.9|205490.9|25
1633089050000|2021-10-01 11:50:50|205632.2|205482.2|205632.9|205482.9|205640.4|205490.4|205632.2|205482.2|28
1633089060000|2021-10-01 11:51:00|205631.3|205481.3|205640.1|205490.1|205640.4|205533|205582.2|205480.7|28
1633089070000|2021-10-01 11:51:10|205639.6|205489.6|205648.2|205498.2|205650.6|205500.6|205639.5|205489.5|25
1633089080000|2021-10-01 11:51:20|205648.6|205498.6|205644.3|205494.3|205649.4|205499.4|205641.4|205491.4|31
1633089090000|2021-10-01 11:51:30|205644.4|205494.4|205656.4|205506.4|205662.5|205512.5|205644.4|205494.4|27
1633089100000|2021-10-01 11:51:40|205657.3|205507.3|205643.4|205493.4|205664.1|205514.1|205643.4|205493.4|31
1633089110000|2021-10-01 11:51:50|205643.5|205493.5|205655.9|205505.9|205655.9|205505.9|205640.5|205490.5|36
1633089120000|2021-10-01 11:52:00|205657|205507|205653.4|205503.4|205659.8|205554.5|205601.6|205499.4|30
1633089130000|2021-10-01 11:52:10|205651.4|205501.4|205650.8|205500.8|205653.5|205503.5|205648.2|205498.2|26
1633089140000|2021-10-01 11:52:20|205651|205501|205639.4|205489.4|205654.6|205504.6|205634.7|205484.7|25
1633089150000|2021-10-01 11:52:30|205636.7|205486.7|205629.6|205479.6|205640.5|205490.5|205625.9|205475.9|24
1633089160000|2021-10-01 11:52:40|205629.4|205479.4|205626.3|205476.3|205634.8|205525|205575|205470.8|26
1633089170000|2021-10-01 11:52:50|205626.7|205476.7|205643|205493|205650.2|205500.2|205624.3|205474.3|32
1633089180000|2021-10-01 11:53:00|205642.9|205492.9|205626.6|205476.6|205643.1|205493.1|205624|205474|32
1633089190000|2021-10-01 11:53:10|205627.8|205477.8|205632.1|205482.1|205633.9|205483.9|205622.9|205472.9|31
1633089200000|2021-10-01 11:53:20|205631.5|205481.5|205632.1|205482.1|205632.8|205528|205578|205474.1|28
1633089210000|2021-10-01 11:53:30|205631.2|205481.2|205633.5|205483.5|205637.4|205487.4|205630.3|205480.3|29
1633089220000|2021-10-01 11:53:40|205633|205483|205635.4|205485.4|205637.5|205487.5|205626.4|205476.4|22
1633089230000|2021-10-01 11:53:50|205627.6|205477.6|205636.8|205486.8|205640.9|205490.9|205627.6|205477.6|27
1633089240000|2021-10-01 11:54:00|205639.7|205489.7|205617.2|205567.2|205663.7|205567.2|205610.6|205485.1|33
1633089250000|2021-10-01 11:54:10|205619.9|205569.9|205683.1|205533.1|205691.7|205577|205619.9|205520.2|38
1633089260000|2021-10-01 11:54:20|205683.3|205533.3|205668.6|205518.6|205683.6|205533.6|205667.5|205517.5|30
1633089270000|2021-10-01 11:54:30|205669.7|205519.7|205675|205525|205678.1|205570.6|205618|205517.3|27
1633089280000|2021-10-01 11:54:40|205673.7|205523.7|205672.3|205522.3|205684|205534|205671.6|205521.6|25
1633089290000|2021-10-01 11:54:50|205671.7|205521.7|205672.6|205522.6|205672.8|205522.8|205670.9|205520.9|15
1633089300000|2021-10-01 11:55:00|205672.4|205522.4|205669.9|205519.9|205675.6|205525.6|205668|205518|26
1633089310000|2021-10-01 11:55:10|205670.4|205520.4|205656.8|205506.8|205670.4|205520.4|205653.8|205503.8|27
1633089320000|2021-10-01 11:55:20|205657.6|205507.6|205658.5|205508.5|205659.1|205509.1|205657.6|205507.6|20
1633089330000|2021-10-01 11:55:30|205658.7|205508.7|205660.6|205510.6|205660.8|205510.8|205658.7|205508.7|14
1633089340000|2021-10-01 11:55:40|205660.2|205510.2|205662.1|205512.1|205662.1|205512.1|205659|205509|19
1633089350000|2021-10-01 11:55:50|205661.9|205511.9|205685.2|205535.2|205685.2|205535.2|205661.9|205511.9|18
1633089360000|2021-10-01 11:56:00|205681.5|205531.5|205683.5|205533.5|205691.2|205592|205633.8|205529.4|36
1633089370000|2021-10-01 11:56:10|205683.4|205533.4|205683.6|205533.6|205684.5|205534.5|205680.9|205530.9|27
1633089380000|2021-10-01 11:56:20|205676.9|205526.9|205669|205519|205676.9|205569.5|205617.9|205508.5|21
1633089390000|2021-10-01 11:56:30|205670.8|205520.8|205672.4|205522.4|205673|205523|205669.3|205519.3|22
1633089400000|2021-10-01 11:56:40|205670.7|205520.7|205675.3|205525.3|205675.3|205525.3|205670.7|205520.7|25
1633089410000|2021-10-01 11:56:50|205672.9|205522.9|205669.9|205519.9|205673.9|205523.9|205669.9|205519.9|22
1633089420000|2021-10-01 11:57:00|205668.7|205518.7|205640.6|205490.6|205669.7|205542.2|205592.2|205490.2|28
1633089430000|2021-10-01 11:57:10|205641.2|205491.2|205645.9|205495.9|205649.8|205499.8|205638.6|205488.6|26
1633089440000|2021-10-01 11:57:20|205648|205498|205646.7|205496.7|205651|205501|205643.7|205493.7|23
1633089450000|2021-10-01 11:57:30|205647.3|205497.3|205653|205503|205655|205549.5|205599.5|205488.6|33
1633089460000|2021-10-01 11:57:40|205652.9|205502.9|205652.1|205502.1|205656|205554.3|205604.3|205502|28
1633089470000|2021-10-01 11:57:50|205652.4|205502.4|205652.3|205502.3|205656.5|205506.5|205649.4|205499.4|30
1633089480000|2021-10-01 11:58:00|205653.4|205503.4|205652.5|205502.5|205655.4|205505.4|205648.5|205498.5|33
1633089490000|2021-10-01 11:58:10|205653|205503|205539.2|205489.2|205653|205527|205539.2|205434.4|26
1633089500000|2021-10-01 11:58:20|205590.9|205440.9|205612.5|205462.5|205613.5|205463.5|205584.7|205434.7|33
1633089510000|2021-10-01 11:58:30|205613.2|205463.2|205607.1|205457.1|205613.3|205508.9|205558.9|205450.1|34
1633089520000|2021-10-01 11:58:40|205601.7|205451.7|205589.7|205439.7|205601.7|205451.7|205589.5|205439.5|30
1633089530000|2021-10-01 11:58:50|205589.9|205439.9|205593.8|205443.8|205602.3|205452.3|205589.9|205439.9|34
1633089540000|2021-10-01 11:59:00|205593.6|205443.6|205551.3|205401.3|205594.2|205444.2|205547|205397|32
1633089550000|2021-10-01 11:59:10|205553.2|205403.2|205566.3|205416.3|205571.1|205421.1|205551.3|205401.3|36
1633089560000|2021-10-01 11:59:20|205568.2|205418.2|205552.1|205402.1|205568.2|205418.2|205548.4|205398.4|32
1633089570000|2021-10-01 11:59:30|205550|205400|205531.5|205381.5|205553.9|205403.9|205527.7|205377.7|30
1633089580000|2021-10-01 11:59:40|205528|205378|205533|205383|205533|205383|205523.5|205373.5|26
1633089590000|2021-10-01 11:59:50|205531.5|205381.5|205526.3|205376.3|205531.8|205381.8|205525.2|205375.2|28
1633089600000|2021-10-01 12:00:00|205513.4|205363.4|205544.6|205394.6|205545.1|205441.6|205491.6|205358.4|39
1633089610000|2021-10-01 12:00:10|205544.4|205394.4|205510.4|205360.4|205545|205433.5|205483.5|205355.9|32
1633089620000|2021-10-01 12:00:20|205505.7|205355.7|205500.4|205350.4|205506.4|205398.3|205447|205346.4|35
1633089630000|2021-10-01 12:00:30|205502|205352|205464.1|205314.1|205503.1|205353.1|205462.5|205312.5|31
1633089640000|2021-10-01 12:00:40|205465.3|205315.3|205463.3|205313.3|205474.1|205324.1|205461.2|205311.2|35
1633089650000|2021-10-01 12:00:50|205463.1|205313.1|205461.9|205311.9|205463.1|205313.1|205446|205296|33
1633089660000|2021-10-01 12:01:00|205462.5|205312.5|205458.6|205308.6|205465.7|205366.1|205416.1|205308.6|32
1633089670000|2021-10-01 12:01:10|205458.9|205308.9|205465.8|205315.8|205469.5|205368.4|205418.4|205308.9|26
1633089680000|2021-10-01 12:01:20|205465.3|205315.3|205463|205313|205466.1|205316.1|205455.3|205305.3|28
1633089690000|2021-10-01 12:01:30|205463.1|205313.1|205414.2|205264.2|205463.1|205313.1|205412.3|205262.3|31
1633089700000|2021-10-01 12:01:40|205414.5|205264.5|205412.1|205262.1|205414.8|205264.8|205408.5|205258.5|36
1633089710000|2021-10-01 12:01:50|205409.2|205259.2|205416.9|205266.9|205420.6|205270.6|205409.2|205259.2|34
1633089720000|2021-10-01 12:02:00|205417.3|205267.3|205413.6|205263.6|205422.8|205272.8|205409.2|205259.2|31
1633089730000|2021-10-01 12:02:10|205416.7|205266.7|205409.5|205259.5|205421.9|205271.9|205409.5|205259.5|29
1633089740000|2021-10-01 12:02:20|205409.7|205259.7|205401.6|205251.6|205412.6|205262.6|205400.7|205250.7|30
1633089750000|2021-10-01 12:02:30|205401.3|205251.3|205355.6|205205.6|205406.9|205256.9|205353.6|205203.6|27
1633089760000|2021-10-01 12:02:40|205355.3|205205.3|205366.6|205216.6|205369.5|205219.5|205353.9|205203.9|28
1633089770000|2021-10-01 12:02:50|205366.9|205216.9|205361.9|205211.9|205370.9|205220.9|205331.1|205181.1|32
1633089780000|2021-10-01 12:03:00|205360.9|205210.9|205364.1|205214.1|205364.1|205214.1|205338.5|205188.5|35
1633089790000|2021-10-01 12:03:10|205363.8|205213.8|205337.2|205187.2|205364|205214|205335.3|205185.3|29
1633089800000|2021-10-01 12:03:20|205339.6|205189.6|205313.5|205163.5|205353.3|205226.7|205276.7|205159.1|38
1633089810000|2021-10-01 12:03:30|205311.8|205161.8|205356.2|205206.2|205361.4|205211.4|205311.8|205161.8|34
1633089820000|2021-10-01 12:03:40|205350.1|205200.1|205335.8|205185.8|205353.3|205203.3|205334.9|205184.9|34
1633089830000|2021-10-01 12:03:50|205335.4|205185.4|205365.5|205215.5|205368.6|205260.4|205310.4|205185.4|36
1633089840000|2021-10-01 12:04:00|205371|205221|205393|205243|205398.2|205298.7|205346.7|205217.6|36
1633089850000|2021-10-01 12:04:10|205394.4|205244.4|205393.8|205243.8|205399.6|205296|205344.4|205228.2|35
1633089860000|2021-10-01 12:04:20|205391.5|205241.5|205390.8|205240.8|205394.3|205287.5|205337.5|205223|35
1633089870000|2021-10-01 12:04:30|205391.1|205241.1|205387.3|205237.3|205393.3|205294.9|205344.9|205235.4|27
1633089880000|2021-10-01 12:04:40|205386.8|205236.8|205386.5|205236.5|205388.2|205238.2|205374|205224|34
1633089890000|2021-10-01 12:04:50|205388.6|205238.6|205387.1|205237.1|205388.6|205238.6|205385.8|205235.8|24
1633089900000|2021-10-01 12:05:00|205386.8|205236.8|205393.6|205243.6|205394.9|205244.9|205379.4|205229.4|33
1633089910000|2021-10-01 12:05:10|205393.4|205243.4|205403|205253|205403.7|205253.7|205393.4|205243.4|33
1633089920000|2021-10-01 12:05:20|205402.8|205252.8|205402.6|205252.6|205404.5|205254.5|205401.3|205251.3|24
1633089930000|2021-10-01 12:05:30|205402.7|205252.7|205372.5|205222.5|205402.9|205275.8|205324.8|205219.6|34
1633089940000|2021-10-01 12:05:40|205372.3|205222.3|205316.9|205266.9|205373.7|205267.3|205313|205202.4|27
1633089950000|2021-10-01 12:05:50|205365.6|205215.6|205377.9|205227.9|205383|205281.1|205331.1|205215.2|35
1633089960000|2021-10-01 12:06:00|205376.4|205226.4|205378.9|205228.9|205382.7|205232.7|205367.1|205217.1|32
1633089970000|2021-10-01 12:06:10|205378.1|205228.1|205379.4|205229.4|205381.1|205231.1|205377.1|205227.1|22
1633089980000|2021-10-01 12:06:20|205378.5|205228.5|205378.5|205228.5|205380.3|205230.3|205378|205228|19
1633089990000|2021-10-01 12:06:30|205379.1|205229.1|205380.9|205230.9|205381.3|205231.3|205376.7|205226.7|28
1633090000000|2021-10-01 12:06:40|205366.8|205216.8|205364.9|205214.9|205385.4|205235.4|205360.2|205210.2|35
1633090010000|2021-10-01 12:06:50|205364.7|205214.7|205365.9|205215.9|205368.4|205218.4|205361.5|205211.5|32
1633090020000|2021-10-01 12:07:00|205364.1|205214.1|205300.2|205250.2|205364.1|205250.2|205300.2|205199.5|26
1633090030000|2021-10-01 12:07:10|205303.1|205253.1|205312.3|205162.3|205351.3|205253.1|205281.7|205162.3|32
1633090040000|2021-10-01 12:07:20|205308.2|205158.2|205319.8|205169.8|205319.8|205169.8|205308.2|205158.2|23
1633090050000|2021-10-01 12:07:30|205318|205168|205327.4|205177.4|205330.3|205180.3|205317.2|205167.2|28
1633090060000|2021-10-01 12:07:40|205327.5|205177.5|205325.5|205175.5|205330.5|205180.5|205324.4|205174.4|32
1633090070000|2021-10-01 12:07:50|205325.2|205175.2|205327.1|205177.1|205329.7|205179.7|205325.2|205175.2|31
1633090080000|2021-10-01 12:08:00|205328.9|205178.9|205326.9|205176.9|205328.9|205178.9|205325.8|205175.8|21
1633090090000|2021-10-01 12:08:10|205326.8|205176.8|205327.5|205177.5|205331.5|205181.5|205326.8|205176.8|18
1633090100000|2021-10-01 12:08:20|205327.2|205177.2|205330.1|205180.1|205333.8|205183.8|205326.6|205176.6|28
1633090110000|2021-10-01 12:08:30|205330.3|205180.3|205329|205179|205353.5|205252.6|205302.6|205176.9|33
1633090120000|2021-10-01 12:08:40|205329.1|205179.1|205329.2|205179.2|205334.4|205229.8|205279|205176.7|32
1633090130000|2021-10-01 12:08:50|205329.1|205179.1|205330.5|205180.5|205332.3|205182.3|205327.9|205177.9|27
1633090140000|2021-10-01 12:09:00|205332.3|205182.3|205325.8|205175.8|205332.3|205182.3|205321.6|205171.6|37
1633090150000|2021-10-01 12:09:10|205327.7|205177.7|205328.2|205178.2|205328.2|205178.2|205320.2|205170.2|35
1633090160000|2021-10-01 12:09:20|205326.6|205176.6|205330.4|205180.4|205331.8|205181.8|205318.5|205168.5|31
1633090170000|2021-10-01 12:09:30|205330.1|205180.1|205339.2|205189.2|205343.3|205193.3|205330|205180|23
1633090180000|2021-10-01 12:09:40|205338.6|205188.6|205328.8|205178.8|205342.8|205192.8|205327.2|205177.2|27
1633090190000|2021-10-01 12:09:50|205329|205179|205325.8|205175.8|205333.2|205183.2|205323.8|205173.8|29
1633090200000|2021-10-01 12:10:00|205326|205176|205328.8|205178.8|205331.3|205181.3|205324.2|205174.2|24
1633090210000|2021-10-01 12:10:10|205328|205178|205312.2|205162.2|205347.1|205236.6|205286.6|205157.8|30
1633090220000|2021-10-01 12:10:20|205329.7|205179.7|205322.8|205172.8|205330.6|205180.6|205306.9|205156.9|35
1633090230000|2021-10-01 12:10:30|205322.1|205172.1|205331.2|205181.2|205331.8|205181.8|205315.1|205165.1|29
1633090240000|2021-10-01 12:10:40|205326|205176|205327.4|205177.4|205331.2|205181.2|205322.2|205172.2|31
1633090250000|2021-10-01 12:10:50|205327.5|205177.5|205323.2|205173.2|205333|205183|205321.8|205171.8|28
1633090260000|2021-10-01 12:11:00|205321.3|205171.3|205314.1|205164.1|205322.5|205213.6|205263.6|205161.6|31
1633090270000|2021-10-01 12:11:10|205317.4|205167.4|205328.3|205178.3|205328.3|205213.3|205260|205156.3|32
1633090280000|2021-10-01 12:11:20|205328.4|205178.4|205325.7|205175.7|205331.6|205181.6|205325.3|205175.3|29
1633090290000|2021-10-01 12:11:30|205326.3|205176.3|205272.6|205122.6|205326.3|205216.4|205234.9|205120.6|36
1633090300000|2021-10-01 12:11:40|205270.6|205120.6|205270.2|205120.2|205281.3|205131.3|205268.4|205118.4|34
1633090310000|2021-10-01 12:11:50|205271.1|205121.1|205269.6|205119.6|205272.1|205122.1|205268.9|205118.9|28
1633090320000|2021-10-01 12:12:00|205270.1|205120.1|205278.1|205128.1|205280.2|205130.2|205270.1|205120.1|28
1633090330000|2021-10-01 12:12:10|205278.4|205128.4|205275.8|205125.8|205289.7|205139.7|205274.7|205124.7|33
1633090340000|2021-10-01 12:12:20|205277.4|205127.4|205283.2|205133.2|205284.9|205178.1|205224|205126.7|32
1633090350000|2021-10-01 12:12:30|205283.4|205133.4|205278.6|205128.6|205283.4|205183.4|205226.7|205122.9|38
1633090360000|2021-10-01 12:12:40|205278.4|205128.4|205276.7|205126.7|205281.3|205131.3|205276.3|205126.3|26
1633090370000|2021-10-01 12:12:50|205277.8|205127.8|205280.9|205130.9|205283.7|205133.7|205276.8|205126.8|28
1633090380000|2021-10-01 12:13:00|205280.8|205130.8|205260.4|205110.4|205281|205131|205260.4|205110.4|21
1633090390000|2021-10-01 12:13:10|205262.3|205112.3|205177.6|205127.6|205262.3|205127.7|205177.4|205073.5|37
1633090400000|2021-10-01 12:13:20|205178.3|205128.3|205228|205078|205228|205131|205165.2|205051.3|37
1633090410000|2021-10-01 12:13:30|205222|205072|205196.8|205046.8|205222|205072|205192.1|205042.1|39
1633090420000|2021-10-01 12:13:40|205195.4|205045.4|205199|205049|205202.7|205052.7|205194.3|205044.3|37
1633090430000|2021-10-01 12:13:50|205198.3|205048.3|205193.3|205043.3|205202|205052|205192.1|205042.1|33
1633090440000|2021-10-01 12:14:00|205193|205043|205222.2|205072.2|205222.2|205072.2|205189.7|205039.7|36
1633090450000|2021-10-01 12:14:10|205224.3|205074.3|205223.4|205073.4|205227.4|205077.4|205222.6|205072.6|19
1633090460000|2021-10-01 12:14:20|205222.7|205072.7|205200.9|205050.9|205230.9|205080.9|205200.6|205050.6|29
1633090470000|2021-10-01 12:14:30|205200.4|205050.4|205187.9|205037.9|205218.4|205068.4|205185.6|205035.6|29
1633090480000|2021-10-01 12:14:40|205189.5|205039.5|205188.2|205038.2|205201.8|205051.8|205183.2|205033.2|31
1633090490000|2021-10-01 12:14:50|205187.7|205037.7|205191.1|205041.1|205191.1|205041.1|205185.1|205035.1|27
1633090500000|2021-10-01 12:15:00|205190.2|205040.2|205147.6|204997.6|205190.2|205040.2|205142|204992|37
1633090510000|2021-10-01 12:15:10|205147.4|204997.4|205136.7|204986.7|205150|205043.2|205084.8|204982.7|32
1633090520000|2021-10-01 12:15:20|205138.5|204988.5|205149.2|204999.2|205149.8|204999.8|205138.1|204988.1|23
1633090530000|2021-10-01 12:15:30|205145|204995|205097.6|205047.6|205147|205050|205097.6|204994.5|29
1633090540000|2021-10-01 12:15:40|205099.4|205049.4|205140.1|204990.1|205153.7|205071.9|205098.4|204987.2|24
1633090550000|2021-10-01 12:15:50|205140.5|204990.5|205096.8|204946.8|205140.5|204990.5|205096.3|204946.3|31
1633090560000|2021-10-01 12:16:00|205103.7|204953.7|205105.4|204955.4|205107|204957|205064.9|204914.9|33
1633090570000|2021-10-01 12:16:10|205104.4|204954.4|205139.7|204989.7|205143.6|204993.6|205104.4|204954.4|35
1633090580000|2021-10-01 12:16:20|205139.5|204989.5|205181.8|205031.8|205188.1|205061.3|205106.5|204985.8|38
1633090590000|2021-10-01 12:16:30|205182|205032|205147.9|204997.9|205187.4|205037.4|205144.9|204994.9|31
1633090600000|2021-10-01 12:16:40|205147.4|204997.4|205149.1|204999.1|205154.9|205053.2|205103.2|204993.8|33
1633090610000|2021-10-01 12:16:50|205150.7|205000.7|205148.5|204998.5|205155.7|205005.7|205146.2|204996.2|30
1633090620000|2021-10-01 12:17:00|205148.1|204998.1|205156.5|205006.5|205158.7|205008.7|205147.9|204997.9|36
1633090630000|2021-10-01 12:17:10|205156.4|205006.4|205144.4|204994.4|205158.9|205008.9|205138|204988|34
1633090640000|2021-10-01 12:17:20|205154.3|205004.3|205148.2|204998.2|205158.2|205008.2|205140.5|204990.5|36
1633090650000|2021-10-01 12:17:30|205148.9|204998.9|205147.9|204997.9|205154.6|205004.6|205146.6|204996.6|28
1633090660000|2021-10-01 12:17:40|205148.9|204998.9|205148.9|204998.9|205149.2|204999.2|205145.1|204995.1|20
1633090670000|2021-10-01 12:17:50|205147|204997|205150.3|205000.3|205150.7|205000.7|205146|204996|23
1633090680000|2021-10-01 12:18:00|205149.6|204999.6|205146.6|204996.6|205149.6|204999.6|205143.3|204993.3|24
1633090690000|2021-10-01 12:18:10|205149.9|204999.9|205151.1|205001.1|205162.6|205012.6|205145.7|204995.7|36
1633090700000|2021-10-01 12:18:20|205149.8|204999.8|205149.5|204999.5|205158.7|205008.7|205147.6|204997.6|29
1633090710000|2021-10-01 12:18:30|205149.3|204999.3|205148.7|204998.7|205150.7|205000.7|205148.3|204998.3|21
1633090720000|2021-10-01 12:18:40|205148.6|204998.6|205147.9|204997.9|205149.8|204999.8|205146.6|204996.6|19
1633090730000|2021-10-01 12:18:50|205148|204998|205150.2|205000.2|205158|205008|205144.6|204994.6|21
1633090740000|2021-10-01 12:19:00|205150.8|205000.8|205148.2|204998.2|205154.2|205004.2|205146.5|204996.5|29
1633090750000|2021-10-01 12:19:10|205148.6|204998.6|205183.1|205033.1|205186|205062.1|205110.5|204998.3|32
1633090760000|2021-10-01 12:19:20|205187.3|205037.3|205196.6|205046.6|205197.9|205047.9|205184.3|205034.3|37
1633090770000|2021-10-01 12:19:30|205183.9|205033.9|205189.1|205039.1|205195.8|205045.8|205183.9|205033.9|31
1633090780000|2021-10-01 12:19:40|205188.4|205038.4|205200|205050|205203.2|205053.2|205184.6|205034.6|23
1633090790000|2021-10-01 12:19:50|205200.6|205050.6|205189.6|205039.6|205200.9|205050.9|205186.4|205036.4|30
1633090800000|2021-10-01 12:20:00|205187.5|205037.5|205244.1|205094.1|205244.6|205094.6|205185.3|205035.3|37
1633090810000|2021-10-01 12:20:10|205244|205094|205284.4|205134.4|205288.4|205138.4|205243.8|205093.8|34
1633090820000|2021-10-01 12:20:20|205281.7|205131.7|205286.1|205136.1|205287.6|205137.6|205276.4|205126.4|33
1633090830000|2021-10-01 12:20:30|205285.1|205135.1|205322.4|205172.4|205325.2|205175.2|205285.1|205135.1|33
1633090840000|2021-10-01 12:20:40|205321.6|205171.6|205294.4|205144.4|205321.6|205214.3|205243.7|205126.4|37
1633090850000|2021-10-01 12:20:50|205304.2|205154.2|205292.6|205142.6|205305.4|205155.4|205289.3|205139.3|30
1633090860000|2021-10-01 12:21:00|205292.3|205142.3|205298.7|205148.7|205298.7|205148.7|205282.6|205132.6|31
1633090870000|2021-10-01 12:21:10|205299.2|205149.2|205282.9|205132.9|205299.2|205149.2|205278.2|205128.2|25
1633090880000|2021-10-01 12:21:20|205279.1|205129.1|205278.6|205128.6|205283.7|205133.7|205271.3|205121.3|32
1633090890000|2021-10-01 12:21:30|205277.8|205127.8|205281.5|205131.5|205281.5|205131.5|205274.4|205124.4|27
1633090900000|2021-10-01 12:21:40|205280.6|205130.6|205297.9|205147.9|205297.9|205147.9|205280.6|205130.6|31
1633090910000|2021-10-01 12:21:50|205319.4|205169.4|205318.8|205168.8|205324.8|205174.8|205311|205161|36
1633090920000|2021-10-01 12:22:00|205319.7|205169.7|205311.6|205161.6|205324.3|205174.3|205311.6|205161.6|35
1633090930000|2021-10-01 12:22:10|205311.4|205161.4|205320.3|205170.3|205321.5|205171.5|205309.5|205159.5|23
1633090940000|2021-10-01 12:22:20|205324.2|205174.2|205315.5|205165.5|205325.3|205175.3|205313.4|205163.4|24
1633090950000|2021-10-01 12:22:30|205316.2|205166.2|205322.4|205172.4|205322.6|205172.6|205316.2|205166.2|23
1633090960000|2021-10-01 12:22:40|205320.7|205170.7|205326.5|205176.5|205328.1|205178.1|205319.6|205169.6|24
1633090970000|2021-10-01 12:22:50|205326|205176|205327.7|205177.7|205330.2|205180.2|205322.5|205172.5|28
1633090980000|2021-10-01 12:23:00|205327.8|205177.8|205318.7|205168.7|205328.9|205178.9|205316.6|205166.6|27
1633090990000|2021-10-01 12:23:10|205318.9|205168.9|205318|205168|205322.3|205172.3|205315.8|205165.8|27
1633091000000|2021-10-01 12:23:20|205319.5|205169.5|205325.7|205175.7|205330.5|205180.5|205319.5|205169.5|24
1633091010000|2021-10-01 12:23:30|205326.5|205176.5|205363.7|205213.7|205373.4|205223.4|205323.6|205173.6|22
1633091020000|2021-10-01 12:23:40|205365.5|205215.5|205368.1|205218.1|205368.3|205218.3|205365.5|205215.5|31
1633091030000|2021-10-01 12:23:50|205367|205217|205365.3|205215.3|205367.9|205217.9|205362.5|205212.5|21
1633091040000|2021-10-01 12:24:00|205365.4|205215.4|205399.4|205249.4|205403.3|205253.3|205365.4|205215.4|28
1633091050000|2021-10-01 12:24:10|205399|205249|205379.3|205229.3|205400|205250|205373.3|205223.3|32
1633091060000|2021-10-01 12:24:20|205369.2|205219.2|205370.6|205220.6|205372.4|205222.4|205359.4|205209.4|24
1633091070000|2021-10-01 12:24:30|205371.1|205221.1|205362.2|205212.2|205371.1|205221.1|205361.2|205211.2|22
1633091080000|2021-10-01 12:24:40|205363|205213|205362.5|205212.5|205371.4|205221.4|205359.7|205209.7|31
1633091090000|2021-10-01 12:24:50|205360.2|205210.2|205365.4|205215.4|205365.6|205215.6|205356|205206|31
1633091100000|2021-10-01 12:25:00|205366|205216|205359|205209|205371.7|205221.7|205357.9|205207.9|31
1633091110000|2021-10-01 12:25:10|205358.2|205208.2|205357.7|205207.7|205359.5|205209.5|205357|205207|15
1633091120000|2021-10-01 12:25:20|205357.6|205207.6|205358.5|205208.5|205361.5|205211.5|205353.8|205203.8|22
1633091130000|2021-10-01 12:25:30|205361.4|205211.4|205359.6|205209.6|205364.9|205214.9|205357.4|205207.4|31
1633091140000|2021-10-01 12:25:40|205359.4|205209.4|205336.4|205186.4|205365.6|205268.5|205317.3|205185.4|37
1633091150000|2021-10-01 12:25:50|205338.4|205188.4|205318.7|205168.7|205339.1|205215.9|205265.9|205164.4|25
1633091160000|2021-10-01 12:26:00|205318.1|205168.1|205285.6|205135.6|205318.4|205168.4|205284.3|205134.3|28
1633091170000|2021-10-01 12:26:10|205288.4|205138.4|205282.4|205132.4|205288.4|205138.4|205282.3|205132.3|18
1633091180000|2021-10-01 12:26:20|205283.1|205133.1|205292.3|205142.3|205292.6|205142.6|205282.6|205132.6|28
1633091190000|2021-10-01 12:26:30|205291.9|205141.9|205241.2|205191.2|205293.8|205193.3|205239.9|205141.4|26
1633091200000|2021-10-01 12:26:40|205240.1|205190.1|205290.4|205140.4|205290.8|205190.1|205238.8|205137.8|18
1633091210000|2021-10-01 12:26:50|205292.9|205142.9|205292.3|205142.3|205292.9|205142.9|205288.8|205138.8|22
1633091220000|2021-10-01 12:27:00|205292.2|205142.2|205291.6|205141.6|205295.3|205145.3|205289.5|205139.5|30
1633091230000|2021-10-01 12:27:10|205289.7|205139.7|205287.4|205137.4|205291.2|205141.2|205286.7|205136.7|31
1633091240000|2021-10-01 12:27:20|205287.6|205137.6|205290.1|205140.1|205291.4|205141.4|205285.6|205135.6|30
1633091250000|2021-10-01 12:27:30|205290.3|205140.3|205290.2|205140.2|205292.1|205142.1|205286.3|205136.3|31
1633091260000|2021-10-01 12:27:40|205290.1|205140.1|205286.5|205136.5|205290.1|205140.1|205284.7|205134.7|24
1633091270000|2021-10-01 12:27:50|205286.4|205136.4|205286.2|205136.2|205288.3|205138.3|205286.1|205136.1|16
1633091280000|2021-10-01 12:28:00|205287|205137|205288.1|205138.1|205291.1|205141.1|205286.7|205136.7|32
1633091290000|2021-10-01 12:28:10|205287.4|205137.4|205291.4|205141.4|205291.7|205141.7|205285.3|205135.3|30
1633091300000|2021-10-01 12:28:20|205289.7|205139.7|205319.2|205169.2|205319.2|205169.2|205289.7|205139.7|19
1633091310000|2021-10-01 12:28:30|205319.4|205169.4|205331.3|205181.3|205334.7|205184.7|205318.8|205168.8|28
1633091320000|2021-10-01 12:28:40|205331.7|205181.7|205330.1|205180.1|205332.5|205182.5|205327.4|205177.4|15
1633091330000|2021-10-01 12:28:50|205329.3|205179.3|205334.3|205184.3|205336.7|205186.7|205329.3|205179.3|19
1633091340000|2021-10-01 12:29:00|205335.7|205185.7|205347.4|205197.4|205351.7|205201.7|205335.7|205185.7|23
1633091350000|2021-10-01 12:29:10|205347.3|205197.3|205332.4|205182.4|205347.6|205197.6|205330.1|205180.1|26
1633091360000|2021-10-01 12:29:20|205330.9|205180.9|205343.8|205193.8|205346.4|205196.4|205329.1|205179.1|31
1633091370000|2021-10-01 12:29:30|205343.5|205193.5|205335.9|205185.9|205346.9|205196.9|205332.5|205182.5|28
1633091380000|2021-10-01 12:29:40|205335.7|205185.7|205318.7|205168.7|205336.1|205186.1|205315.4|205165.4|28
1633091390000|2021-10-01 12:29:50|205315.5|205165.5|205240|205090|205315.9|205165.9|205240|205090|37
1633091400000|2021-10-01 12:30:00|205249.3|205099.3|205308.4|205158.4|205308.4|205158.4|205241.6|205091.6|35
1633091410000|2021-10-01 12:30:10|205310.4|205160.4|205308.5|205158.5|205312.5|205162.5|205307.3|205157.3|33
1633091420000|2021-10-01 12:30:20|205308.7|205158.7|205314.2|205164.2|205314.3|205164.3|205287.6|205137.6|28
1633091430000|2021-10-01 12:30:30|205313.6|205163.6|205340.9|205190.9|205341|205191|205313.6|205163.6|37
1633091440000|2021-10-01 12:30:40|205342.6|205192.6|205318.9|205168.9|205342.6|205192.6|205296.3|205146.3|30
1633091450000|2021-10-01 12:30:50|205336.7|205186.7|205311.1|205161.1|205336.7|205186.7|205310.2|205160.2|31
1633091460000|2021-10-01 12:31:00|205309.8|205159.8|205260.4|205110.4|205309.8|205159.8|205260.3|205110.3|28
1633091470000|2021-10-01 12:31:10|205259.4|205109.4|205215.6|205065.6|205260.7|205110.7|205213|205063|33
1633091480000|2021-10-01 12:31:20|205211.2|205061.2|205199.6|205049.6|205218.1|205068.1|205199.3|205049.3|27
1633091490000|2021-10-01 12:31:30|205201.6|205051.6|205204.2|205054.2|205204.2|205054.2|205190.1|205040.1|31
1633091500000|2021-10-01 12:31:40|205203.3|205053.3|205202.7|205052.7|205207.5|205057.5|205197|205047|29
1633091510000|2021-10-01 12:31:50|205202.9|205052.9|205215.8|205065.8|205230|205129.2|205173.6|205052.2|34
1633091520000|2021-10-01 12:32:00|205217.7|205067.7|205244.6|205094.6|205248.3|205134.2|205170.3|205065.3|37
1633091530000|2021-10-01 12:32:10|205244.2|205094.2|205234.7|205084.7|205244.2|205094.2|205234.7|205084.7|29
1633091540000|2021-10-01 12:32:20|205234.6|205084.6|205241.9|205091.9|205249.2|205099.2|205234.6|205084.6|33
1633091550000|2021-10-01 12:32:30|205243.7|205093.7|205242.7|205092.7|205250.4|205144.2|205194.2|205086.1|32
1633091560000|2021-10-01 12:32:40|205237.6|205087.6|205243.1|205093.1|205245.3|205095.3|205236.8|205086.8|33
1633091570000|2021-10-01 12:32:50|205253.9|205103.9|205286.7|205136.7|205288.8|205179.2|205229.2|205103.9|34
1633091580000|2021-10-01 12:33:00|205287.8|205137.8|205286.9|205136.9|205291.3|205141.3|205267.6|205117.6|34
1633091590000|2021-10-01 12:33:10|205285.6|205135.6|205289.8|205139.8|205290.6|205140.6|205280.3|205130.3|35
1633091600000|2021-10-01 12:33:20|205289.5|205139.5|205265.2|205115.2|205291.9|205141.9|205265|205115|31
1633091610000|2021-10-01 12:33:30|205268|205118|205248.8|205098.8|205268|205118|205227.5|205077.5|34
1633091620000|2021-10-01 12:33:40|205252|205102|205275.8|205125.8|205282.8|205176.1|205226.1|205101.7|34
1633091630000|2021-10-01 12:33:50|205275.9|205125.9|205288.3|205138.3|205289.9|205139.9|205275.1|205125.1|31
1633091640000|2021-10-01 12:34:00|205288.1|205138.1|205317.2|205167.2|205321.6|205171.6|205288.1|205138.1|34
1633091650000|2021-10-01 12:34:10|205318.4|205168.4|205291.2|205141.2|205321.6|205171.6|205284.7|205134.7|36
1633091660000|2021-10-01 12:34:20|205288.2|205138.2|205278|205128|205293.4|205143.4|205269.8|205119.8|32
1633091670000|2021-10-01 12:34:30|205275.6|205125.6|205291.4|205141.4|205292.8|205192.5|205242.2|205125.6|35
1633091680000|2021-10-01 12:34:40|205289.2|205139.2|205323.5|205173.5|205323.5|205173.5|205289.2|205139.2|33
1633091690000|2021-10-01 12:34:50|205317.9|205167.9|205303.6|205153.6|205323.3|205218.1|205268.1|205143.4|33
1633091700000|2021-10-01 12:35:00|205303.3|205153.3|205312.2|205162.2|205325.5|205175.5|205301.1|205151.1|36
1633091710000|2021-10-01 12:35:10|205309.9|205159.9|205370.6|205220.6|205371.9|205221.9|205304|205154|34
1633091720000|2021-10-01 12:35:20|205370.4|205220.4|205375.8|205225.8|205380.1|205230.1|205369|205219|34
1633091730000|2021-10-01 12:35:30|205375.9|205225.9|205411.7|205261.7|205411.7|205261.7|205368.5|205218.5|34
1633091740000|2021-10-01 12:35:40|205418.1|205268.1|205442.4|205292.4|205442.4|205292.4|205415.3|205265.3|37
1633091750000|2021-10-01 12:35:50|205444|205294|205389.9|205239.9|205453.5|205303.5|205352.4|205239.9|37
1633091760000|2021-10-01 12:36:00|205392.6|205242.6|205402.3|205252.3|205408|205258|205389.7|205239.7|30
1633091770000|2021-10-01 12:36:10|205402.4|205252.4|205401.8|205251.8|205408|205258|205400.1|205250.1|31
1633091780000|2021-10-01 12:36:20|205401.2|205251.2|205400.7|205250.7|205403.2|205253.2|205396.4|205246.4|30
1633091790000|2021-10-01 12:36:30|205391.2|205241.2|205412.6|205262.6|205414|205264|205391.2|205241.2|35
1633091800000|2021-10-01 12:36:40|205412.8|205262.8|205412.1|205262.1|205419.3|205269.3|205410.6|205260.6|30
1633091810000|2021-10-01 12:36:50|205402.5|205252.5|205402.3|205252.3|205409.7|205259.7|205399.4|205249.4|33
1633091820000|2021-10-01 12:37:00|205399.2|205249.2|205396.1|205246.1|205400|205250|205392.9|205242.9|28
1633091830000|2021-10-01 12:37:10|205393.9|205243.9|205362.6|205212.6|205394.3|205244.3|205361.2|205211.2|28
1633091840000|2021-10-01 12:37:20|205362.4|205212.4|205415.1|205265.1|205417|205267|205358|205208|36
1633091850000|2021-10-01 12:37:30|205415.4|205265.4|205408.5|205258.5|205422.3|205272.3|205405.3|205255.3|32
1633091860000|2021-10-01 12:37:40|205407.8|205257.8|205406.8|205256.8|205407.9|205308.6|205356.2|205252.4|32
1633091870000|2021-10-01 12:37:50|205406.4|205256.4|205420.6|205270.6|205420.6|205270.6|205405.4|205255.4|30
1633091880000|2021-10-01 12:38:00|205417.1|205267.1|205394.4|205344.4|205447|205347.4|205394.3|205267.1|34
1633091890000|2021-10-01 12:38:10|205391.3|205341.3|205433.9|205283.9|205441.7|205347.1|205391.3|205280|28
1633091900000|2021-10-01 12:38:20|205430.2|205280.2|205417.3|205267.3|205430.2|205280.2|205404.6|205254.6|32
1633091910000|2021-10-01 12:38:30|205414.5|205264.5|205404.7|205254.7|205416.2|205266.2|205398.4|205248.4|31
1633091920000|2021-10-01 12:38:40|205403.8|205253.8|205414.3|205264.3|205418.1|205268.1|205403.8|205253.8|34
1633091930000|2021-10-01 12:38:50|205415.4|205265.4|205414.4|205264.4|205418.6|205268.6|205412.3|205262.3|36
1633091940000|2021-10-01 12:39:00|205415.3|205265.3|205407.4|205257.4|205418.9|205309.3|205359.3|205255|34
1633091950000|2021-10-01 12:39:10|205404.5|205254.5|205419.6|205269.6|205419.7|205296.6|205346.6|205243.1|35
1633091960000|2021-10-01 12:39:20|205418.5|205268.5|205479.6|205329.6|205494.1|205344.1|205418.4|205268.4|37
1633091970000|2021-10-01 12:39:30|205480.1|205330.1|205497.6|205347.6|205497.6|205347.6|205439.6|205289.6|36
1633091980000|2021-10-01 12:39:40|205497.1|205347.1|205488.2|205338.2|205497.1|205347.1|205485.8|205335.8|35
1633091990000|2021-10-01 12:39:50|205488.4|205338.4|205510.8|205360.8|205522|205372|205488.4|205338.4|36
1633092000000|2021-10-01 12:40:00|205494.5|205344.5|205514.6|205364.6|205522.6|205383|205433|205333.9|37
1633092010000|2021-10-01 12:40:10|205522.4|205372.4|205527.2|205377.2|205527.2|205377.2|205519.7|205369.7|30
1633092020000|2021-10-01 12:40:20|205521.2|205371.2|205519.1|205369.1|205521.4|205371.4|205514.6|205364.6|27
1633092030000|2021-10-01 12:40:30|205519|205369|205535.5|205385.5|205540.7|205432.5|205482.5|205369|34
1633092040000|2021-10-01 12:40:40|205535.6|205385.6|205535.5|205385.5|205536.9|205386.9|205534.4|205384.4|33
1633092050000|2021-10-01 12:40:50|205534.1|205384.1|205539.2|205389.2|205542.9|205392.9|205534.1|205384.1|29
1633092060000|2021-10-01 12:41:00|205538.6|205388.6|205536.8|205386.8|205539.4|205389.4|205529.7|205379.7|30
1633092070000|2021-10-01 12:41:10|205535.7|205385.7|205538.5|205388.5|205540.8|205390.8|205535.3|205385.3|28
1633092080000|2021-10-01 12:41:20|205538.3|205388.3|205487.1|205437.1|205538.8|205437.5|205484.3|205388|29
1633092090000|2021-10-01 12:41:30|205485|205435|205492.9|205342.9|205534.9|205436.4|205484|205342.9|29
1633092100000|2021-10-01 12:41:40|205500|205350|205498.1|205348.1|205509|205359|205496|205346|34
1633092110000|2021-10-01 12:41:50|205502.5|205352.5|205455.8|205405.8|205507.7|205407.1|205455.8|205348.8|31
1633092120000|2021-10-01 12:42:00|205506.7|205356.7|205505.6|205355.6|205512.2|205411.7|205445.9|205341.9|39
1633092130000|2021-10-01 12:42:10|205506.4|205356.4|205491.4|205341.4|205506.4|205356.4|205484.4|205334.4|35
1633092140000|2021-10-01 12:42:20|205489|205339|205441.8|205291.8|205495.8|205345.8|205437.9|205287.9|38
1633092150000|2021-10-01 12:42:30|205443.6|205293.6|205434.8|205284.8|205456.2|205306.2|205433.8|205283.8|36
1633092160000|2021-10-01 12:42:40|205436.7|205286.7|205393|205243|205436.7|205286.7|205375.9|205225.9|38
1633092170000|2021-10-01 12:42:50|205385.5|205235.5|205405.7|205255.7|205411.5|205261.5|205383.1|205233.1|37
1633092180000|2021-10-01 12:43:00|205406.9|205256.9|205417.9|205267.9|205417.9|205267.9|205404.3|205254.3|37
1633092190000|2021-10-01 12:43:10|205418.1|205268.1|205379|205229|205421.4|205310|205360|205221.6|36
1633092200000|2021-10-01 12:43:20|205376.9|205226.9|205408.3|205258.3|205409.2|205265.1|205315.1|205214.7|39
1633092210000|2021-10-01 12:43:30|205408.6|205258.6|205413.8|205263.8|205415.2|205265.2|205403|205253|35
1633092220000|2021-10-01 12:43:40|205409.5|205259.5|205408.9|205258.9|205411.6|205261.6|205400.2|205250.2|27
1633092230000|2021-10-01 12:43:50|205409.3|205259.3|205418.3|205268.3|205418.3|205268.3|205401.1|205251.1|32
1633092240000|2021-10-01 12:44:00|205417.3|205267.3|205410.9|205260.9|205419|205269|205407.1|205257.1|29
1633092250000|2021-10-01 12:44:10|205409.9|205259.9|205376.5|205226.5|205409.9|205259.9|205374.9|205224.9|32
1633092260000|2021-10-01 12:44:20|205376.8|205226.8|205412.8|205262.8|205413.4|205290|205333|205222.7|35
1633092270000|2021-10-01 12:44:30|205415.2|205265.2|205425.2|205275.2|205430.4|205280.4|205415.2|205265.2|36
1633092280000|2021-10-01 12:44:40|205427|205277|205430.7|205280.7|205441.5|205291.5|205417.5|205267.5|35
1633092290000|2021-10-01 12:44:50|205432.2|205282.2|205401.9|205251.9|205439.5|205289.5|205399.7|205249.7|35
1633092300000|2021-10-01 12:45:00|205403.4|205253.4|205403.8|205253.8|205403.8|205253.8|205397.1|205247.1|36
1633092310000|2021-10-01 12:45:10|205409.6|205259.6|205415.3|205265.3|205416.4|205266.4|205401.8|205251.8|33
1633092320000|2021-10-01 12:45:20|205415.6|205265.6|205421.3|205271.3|205430.1|205280.1|205411.5|205261.5|36
1633092330000|2021-10-01 12:45:30|205370.3|205320.3|205430.6|205280.6|205441.6|205322.5|205366.4|205275.6|31
1633092340000|2021-10-01 12:45:40|205431.7|205281.7|205431.4|205281.4|205432.2|205332.3|205382.3|205263.4|37
1633092350000|2021-10-01 12:45:50|205433.3|205283.3|205458.5|205308.5|205458.7|205337.2|205387.2|205281.4|35
1633092360000|2021-10-01 12:46:00|205461.6|205311.6|205457.2|205307.2|205467|205317|205453.6|205303.6|34
1633092370000|2021-10-01 12:46:10|205457.6|205307.6|205453.8|205303.8|205469.7|205319.7|205453.2|205303.2|32
1633092380000|2021-10-01 12:46:20|205452.9|205302.9|205449|205299|205455.7|205350.3|205398.8|205292.3|34
1633092390000|2021-10-01 12:46:30|205449.5|205299.5|205455.7|205305.7|205458|205308|205448.3|205298.3|31
1633092400000|2021-10-01 12:46:40|205454.4|205304.4|205455.7|205305.7|205459.8|205357.6|205399.7|205300|34
1633092410000|2021-10-01 12:46:50|205455.3|205305.3|205451.5|205301.5|205455.3|205351.2|205399.6|205295.2|35
1633092420000|2021-10-01 12:47:00|205452.3|205302.3|205482.5|205332.5|205482.5|205332.5|205449.5|205299.5|36
1633092430000|2021-10-01 12:47:10|205480.4|205330.4|205504.5|205354.5|205511.8|205361.8|205480.4|205330.4|35
1633092440000|2021-10-01 12:47:20|205504.3|205354.3|205487.7|205337.7|205507.4|205387.2|205436.9|205336.4|34
1633092450000|2021-10-01 12:47:30|205488|205338|205485.4|205335.4|205489.7|205339.7|205484.6|205334.6|19
1633092460000|2021-10-01 12:47:40|205485.2|205335.2|205489.9|205339.9|205489.9|205339.9|205483.7|205333.7|32
1633092470000|2021-10-01 12:47:50|205490.5|205340.5|205454.3|205304.3|205490.5|205340.5|205454.1|205304.1|32
1633092480000|2021-10-01 12:48:00|205454.2|205304.2|205460.6|205410.6|205512.2|205410.6|205419.7|205301.7|38
1633092490000|2021-10-01 12:48:10|205506.8|205356.8|205502.4|205352.4|205507.3|205403.7|205452.7|205351.2|27
1633092500000|2021-10-01 12:48:20|205503.3|205353.3|205450.7|205400.7|205503.3|205401.7|205443.7|205341.2|35
1633092510000|2021-10-01 12:48:30|205450.8|205400.8|205496.9|205346.9|205499.3|205402.6|205445.1|205344.9|33
1633092520000|2021-10-01 12:48:40|205441.8|205391.8|205502.4|205352.4|205502.4|205396.6|205441.8|205340.8|33
1633092530000|2021-10-01 12:48:50|205502.8|205352.8|205501|205351|205510.9|205360.9|205500.9|205350.9|32
1633092540000|2021-10-01 12:49:00|205501.2|205351.2|205448.7|205398.7|205501.4|205399|205448.7|205345.1|29
1633092550000|2021-10-01 12:49:10|205448.5|205398.5|205390.4|205340.4|205468.5|205399|205384.1|205284.8|31
1633092560000|2021-10-01 12:49:20|205440.8|205290.8|205409.1|205359.1|205467.2|205359.1|205401.1|205290.8|30
1633092570000|2021-10-01 12:49:30|205408.7|205358.7|205503.8|205353.8|205505.4|205358.7|205407.8|205304.6|36
1633092580000|2021-10-01 12:49:40|205503.5|205353.5|205434.2|205384.2|205506.9|205390.3|205434.2|205333.7|30
1633092590000|2021-10-01 12:49:50|205432.9|205382.9|205479.7|205329.7|205494.7|205382.9|205430.1|205322.3|36
1633092600000|2021-10-01 12:50:00|205479.5|205329.5|205483.2|205333.2|205488.6|205338.6|205478.7|205328.7|28
1633092610000|2021-10-01 12:50:10|205481.4|205331.4|205477.9|205327.9|205481.4|205331.4|205471.7|205321.7|28
1633092620000|2021-10-01 12:50:20|205479.1|205329.1|205483.5|205333.5|205484.1|205334.1|205477.8|205327.8|29
1633092630000|2021-10-01 12:50:30|205483.4|205333.4|205489.3|205339.3|205494.6|205344.6|205483.2|205333.2|21
1633092640000|2021-10-01 12:50:40|205488.9|205338.9|205482.9|205332.9|205492.2|205342.2|205482.9|205332.9|30
1633092650000|2021-10-01 12:50:50|205483.6|205333.6|205422.9|205372.9|205483.7|205375.4|205422|205322.9|29
1633092660000|2021-10-01 12:51:00|205422.4|205372.4|205479.8|205329.8|205481.3|205380|205422.4|205324.2|27
1633092670000|2021-10-01 12:51:10|205480.4|205330.4|205490|205340|205499.3|205349.3|205474.6|205324.6|30
1633092680000|2021-10-01 12:51:20|205438.1|205388.1|205441.3|205391.3|205491.3|205391.3|205424.2|205325.8|29
1633092690000|2021-10-01 12:51:30|205483.8|205333.8|205482.2|205332.2|205491.3|205341.3|205482.2|205332.2|31
1633092700000|2021-10-01 12:51:40|205484.3|205334.3|205481.1|205331.1|205484.3|205334.3|205481.1|205331.1|26
1633092710000|2021-10-01 12:51:50|205480.8|205330.8|205490|205340|205508|205358|205480.8|205330.8|29
1633092720000|2021-10-01 12:52:00|205488.3|205338.3|205497.4|205347.4|205504.6|205354.6|205488.3|205338.3|36
1633092730000|2021-10-01 12:52:10|205495.8|205345.8|205492.3|205342.3|205499|205349|205491.6|205341.6|29
1633092740000|2021-10-01 12:52:20|205492.2|205342.2|205445.2|205295.2|205492.9|205371.6|205421.6|205294.6|35
1633092750000|2021-10-01 12:52:30|205444.7|205294.7|205452.2|205302.2|205453.6|205303.6|205444.2|205294.2|30
1633092760000|2021-10-01 12:52:40|205451.6|205301.6|205459|205309|205465.5|205315.5|205449.8|205299.8|31
1633092770000|2021-10-01 12:52:50|205459.6|205309.6|205477.7|205327.7|205481.9|205368.5|205417.8|205309.6|31
1633092780000|2021-10-01 12:53:00|205470.6|205320.6|205462.6|205312.6|205471.4|205321.4|205460.6|205310.6|30
1633092790000|2021-10-01 12:53:10|205462.7|205312.7|205471.3|205321.3|205477.4|205327.4|205456.7|205306.7|30
1633092800000|2021-10-01 12:53:20|205473.7|205323.7|205504.9|205354.9|205507.2|205382.7|205429.8|205322.1|29
1633092810000|2021-10-01 12:53:30|205505.2|205355.2|205497.9|205347.9|205505.2|205355.2|205494.7|205344.7|35
1633092820000|2021-10-01 12:53:40|205496.4|205346.4|205498.5|205348.5|205501.3|205351.3|205496|205346|26
1633092830000|2021-10-01 12:53:50|205498.8|205348.8|205499.6|205349.6|205499.6|205349.6|205495.5|205345.5|28
1633092840000|2021-10-01 12:54:00|205497.3|205347.3|205497.2|205347.2|205511.9|205361.9|205497.1|205347.1|34
1633092850000|2021-10-01 12:54:10|205496.8|205346.8|205482.3|205332.3|205497.7|205347.7|205477.7|205327.7|32
1633092860000|2021-10-01 12:54:20|205483.1|205333.1|205458.1|205308.1|205484.4|205334.4|205458.1|205308.1|33
1633092870000|2021-10-01 12:54:30|205459.1|205309.1|205458.1|205308.1|205459.1|205309.1|205450.2|205300.2|32
1633092880000|2021-10-01 12:54:40|205457.6|205307.6|205453.3|205303.3|205458|205354.6|205404.4|205303.1|19
1633092890000|2021-10-01 12:54:50|205456.4|205306.4|205448.8|205298.8|205456.4|205351.7|205399.5|205293.7|26
1633092900000|2021-10-01 12:55:00|205449|205299|205422.7|205272.7|205451.4|205301.4|205422.5|205272.5|34
1633092910000|2021-10-01 12:55:10|205423.8|205273.8|205420.5|205270.5|205426.1|205276.1|205418.3|205268.3|33
1633092920000|2021-10-01 12:55:20|205421.5|205271.5|205421.7|205271.7|205431.9|205330.1|205377.1|205266.2|31
1633092930000|2021-10-01 12:55:30|205419.8|205269.8|205420.7|205270.7|205426.7|205276.7|205417.6|205267.6|27
1633092940000|2021-10-01 12:55:40|205420.9|205270.9|205421.5|205271.5|205426.3|205276.3|205406.7|205256.7|38
1633092950000|2021-10-01 12:55:50|205421.6|205271.6|205422.9|205272.9|205425.6|205275.6|205420.9|205270.9|27
1633092960000|2021-10-01 12:56:00|205424.6|205274.6|205405.4|205255.4|205424.6|205308.7|205358.7|205252.9|31
1633092970000|2021-10-01 12:56:10|205406.2|205256.2|205407.8|205257.8|205408|205258|205404.8|205254.8|22
1633092980000|2021-10-01 12:56:20|205407.7|205257.7|205407.5|205257.5|205409.1|205259.1|205406|205256|21
1633092990000|2021-10-01 12:56:30|205405.6|205255.6|205409|205259|205411.6|205261.6|205402.4|205252.4|24
1633093000000|2021-10-01 12:56:40|205412.3|205262.3|205385.6|205235.6|205414.1|205264.1|205385.6|205235.6|29
1633093010000|2021-10-01 12:56:50|205386.6|205236.6|205395.5|205245.5|205403.1|205253.1|205380.3|205230.3|34
1633093020000|2021-10-01 12:57:00|205395|205245|205399|205249|205400.2|205250.2|205394.3|205244.3|22
1633093030000|2021-10-01 12:57:10|205398.4|205248.4|205399.3|205249.3|205401.3|205251.3|205398.4|205248.4|21
1633093040000|2021-10-01 12:57:20|205399.4|205249.4|205393.1|205243.1|205400.2|205250.2|205383.8|205233.8|29
1633093050000|2021-10-01 12:57:30|205386.8|205236.8|205417.6|205267.6|205420.1|205297.3|205347.3|205236.8|34
1633093060000|2021-10-01 12:57:40|205416.6|205266.6|205414.6|205264.6|205419.9|205269.9|205414.6|205264.6|30
1633093070000|2021-10-01 12:57:50|205414.8|205264.8|205413.9|205263.9|205417.7|205267.7|205411.2|205261.2|28
1633093080000|2021-10-01 12:58:00|205411.5|205261.5|205405|205255|205415.5|205265.5|205405|205255|33
1633093090000|2021-10-01 12:58:10|205406.9|205256.9|205394.6|205244.6|205409.1|205289.7|205339.1|205238.4|29
1633093100000|2021-10-01 12:58:20|205394.1|205244.1|205371.1|205221.1|205394.7|205244.7|205371.1|205221.1|27
1633093110000|2021-10-01 12:58:30|205315.8|205265.8|205374.9|205224.9|205386.8|205265.8|205315.8|205217.1|35
1633093120000|2021-10-01 12:58:40|205372|205222|205372.9|205222.9|205374.8|205224.8|205369.5|205219.5|25
1633093130000|2021-10-01 12:58:50|205370.1|205220.1|205325.6|205175.6|205371.7|205221.7|205319.9|205169.9|37
1633093140000|2021-10-01 12:59:00|205328.3|205178.3|205323.3|205173.3|205328.3|205178.3|205320.9|205170.9|28
1633093150000|2021-10-01 12:59:10|205323.1|205173.1|205283|205233|205334.9|205233|205276.6|205173.1|29
1633093160000|2021-10-01 12:59:20|205285.3|205235.3|205334|205184|205338|205235.3|205285.3|205174.9|30
1633093170000|2021-10-01 12:59:30|205332.2|205182.2|205327.7|205177.7|205335.5|205185.5|205325.9|205175.9|28
1633093180000|2021-10-01 12:59:40|205327.4|205177.4|205324.1|205174.1|205334|205184|205324.1|205174.1|33
1633093190000|2021-10-01 12:59:50|205324.7|205174.7|205301.7|205151.7|205325.7|205175.7|205300|205150|29
1633093200000|2021-10-01 13:00:00|205300.2|205150.2|205236.8|205086.8|205300.5|205150.5|205234.7|205084.7|35
1633093210000|2021-10-01 13:00:10|205235.7|205085.7|205239|205089|205239|205089|205234.6|205084.6|27
1633093220000|2021-10-01 13:00:20|205239.2|205089.2|205242.6|205092.6|205246.2|205096.2|205238.2|205088.2|26
1633093230000|2021-10-01 13:00:30|205242.2|205092.2|205212.6|205062.6|205242.2|205092.2|205203.8|205053.8|28
1633093240000|2021-10-01 13:00:40|205213.8|205063.8|205207|205057|205213.8|205063.8|205205.5|205055.5|24
1633093250000|2021-10-01 13:00:50|205207.6|205057.6|205215.6|205065.6|205215.7|205110|205160|205057.1|34
1633093260000|2021-10-01 13:01:00|205238.4|205088.4|205242.7|205092.7|205252.2|205102.2|205226.9|205076.9|35
1633093270000|2021-10-01 13:01:10|205240.6|205090.6|205242.3|205092.3|205243.5|205093.5|205239.2|205089.2|23
1633093280000|2021-10-01 13:01:20|205242.9|205092.9|205257.6|205107.6|205257.6|205156.2|205195.4|205092.9|31
1633093290000|2021-10-01 13:01:30|205260.9|205110.9|205307.6|205157.6|205317.1|205207.1|205212|205110.9|36
1633093300000|2021-10-01 13:01:40|205300.3|205150.3|205257.8|205107.8|205300.3|205181.1|205231.1|205107.1|33
1633093310000|2021-10-01 13:01:50|205256.6|205106.6|205195.2|205145.2|205256.6|205145.5|205192.7|205089.3|31
1633093320000|2021-10-01 13:02:00|205245.8|205095.8|205249.1|205099.1|205249.1|205148.5|205195.4|205093.4|28
1633093330000|2021-10-01 13:02:10|205250.2|205100.2|205251.6|205101.6|205252.4|205148.7|205195.4|205096.2|32
1633093340000|2021-10-01 13:02:20|205254|205104|205305.2|205155.2|205305.2|205155.2|205252.1|205102.1|24
1633093350000|2021-10-01 13:02:30|205303.4|205153.4|205292.7|205142.7|205305.8|205188.1|205238.1|205135.7|34
1633093360000|2021-10-01 13:02:40|205293.5|205143.5|205292.9|205142.9|205296.9|205146.9|205291.7|205141.7|24
1633093370000|2021-10-01 13:02:50|205289.5|205139.5|205291.8|205141.8|205293.7|205143.7|205289.5|205139.5|22
1633093380000|2021-10-01 13:03:00|205291|205141|205284.6|205134.6|205291.4|205141.4|205277.8|205127.8|35
1633093390000|2021-10-01 13:03:10|205283.7|205133.7|205326.7|205176.7|205331.2|205181.2|205282|205132|33
1633093400000|2021-10-01 13:03:20|205327.9|205177.9|205315.6|205165.6|205328.1|205223.3|205273.3|205153.1|27
1633093410000|2021-10-01 13:03:30|205316|205166|205316.9|205166.9|205318.6|205168.6|205298.2|205148.2|33
1633093420000|2021-10-01 13:03:40|205317.3|205167.3|205316.6|205166.6|205318.8|205168.8|205313.8|205163.8|28
1633093430000|2021-10-01 13:03:50|205315.9|205165.9|205313|205163|205318.5|205168.5|205311.4|205161.4|26
1633093440000|2021-10-01 13:04:00|205312.9|205162.9|205283.7|205233.7|205342.1|205236.4|205282.4|205151.3|34
1633093450000|2021-10-01 13:04:10|205284.4|205234.4|205328.1|205178.1|205333.5|205234.4|205282.5|205178|29
1633093460000|2021-10-01 13:04:20|205329|205179|205357.9|205207.9|205357.9|205256.4|205284.9|205177.2|34
1633093470000|2021-10-01 13:04:30|205354.5|205204.5|205417.2|205267.2|205418.4|205268.4|205312.1|205204.5|33
1633093480000|2021-10-01 13:04:40|205417.9|205267.9|205421.4|205271.4|205423.2|205273.2|205412.1|205262.1|27
1633093490000|2021-10-01 13:04:50|205420.4|205270.4|205418.6|205268.6|205420.8|205270.8|205414.3|205264.3|28
1633093500000|2021-10-01 13:05:00|205415.3|205265.3|205419.7|205269.7|205423.9|205273.9|205409.8|205259.8|29
1633093510000|2021-10-01 13:05:10|205419.5|205269.5|205430.3|205280.3|205430.3|205280.3|205417.6|205267.6|26
1633093520000|2021-10-01 13:05:20|205430.1|205280.1|205419.7|205269.7|205430.1|205280.1|205419.7|205269.7|33
1633093530000|2021-10-01 13:05:30|205421.2|205271.2|205412.5|205262.5|205423.6|205315.5|205365.5|205257.7|35
1633093540000|2021-10-01 13:05:40|205414|205264|205420.6|205270.6|205423.5|205323.2|205373.2|205252.3|36
1633093550000|2021-10-01 13:05:50|205418.3|205268.3|205377.1|205327.1|205431.2|205328.5|205365.6|205268.3|29
1633093560000|2021-10-01 13:06:00|205374.8|205324.8|205377.2|205327.2|205428.6|205329.5|205374.8|205267.4|31
1633093570000|2021-10-01 13:06:10|205379.4|205329.4|205375.7|205325.7|205430.3|205329.4|205375.4|205273.4|32
1633093580000|2021-10-01 13:06:20|205375.3|205325.3|205458.6|205308.6|205458.6|205335.7|205375.3|205276.2|35
1633093590000|2021-10-01 13:06:30|205461.2|205311.2|205473.3|205323.3|205484.3|205381.2|205414|205311.2|34
1633093600000|2021-10-01 13:06:40|205472.5|205322.5|205485.3|205335.3|205485.6|205335.6|205472.4|205322.4|28
1633093610000|2021-10-01 13:06:50|205488.9|205338.9|205503.1|205353.1|205512.8|205408.3|205447.6|205338.9|37
1633093620000|2021-10-01 13:07:00|205501|205351|205469.5|205319.5|205502.9|205352.9|205468|205318|35
1633093630000|2021-10-01 13:07:10|205469.2|205319.2|205467.7|205317.7|205470.8|205320.8|205465.9|205315.9|32
1633093640000|2021-10-01 13:07:20|205466.3|205316.3|205483.8|205333.8|205487.2|205366.8|205415.5|205316.3|28
1633093650000|2021-10-01 13:07:30|205487.5|205337.5|205495.7|205345.7|205496.3|205346.3|205481.3|205331.3|30
1633093660000|2021-10-01 13:07:40|205495.5|205345.5|205487.1|205337.1|205496|205346|205487|205337|28
1633093670000|2021-10-01 13:07:50|205462|205312|205497.8|205347.8|205497.8|205347.8|205461|205311|30
1633093680000|2021-10-01 13:08:00|205499|205349|205499.3|205349.3|205502|205352|205497.4|205347.4|24
1633093690000|2021-10-01 13:08:10|205498.8|205348.8|205497.7|205347.7|205499.9|205349.9|205496.2|205346.2|21
1633093700000|2021-10-01 13:08:20|205497.3|205347.3|205508|205358|205510.9|205409.1|205459.1|205345.1|29
1633093710000|2021-10-01 13:08:30|205521.7|205371.7|205528.8|205378.8|205539.3|205434.1|205484.1|205359.1|33
1633093720000|2021-10-01 13:08:40|205527.7|205377.7|205519.4|205369.4|205527.7|205416.3|205466.3|205361.8|31
1633093730000|2021-10-01 13:08:50|205520.7|205370.7|205576.8|205426.8|205583.8|205485.6|205514.7|205364.7|27
1633093740000|2021-10-01 13:09:00|205576.9|205426.9|205556.5|205406.5|205576.9|205426.9|205555|205405|26
1633093750000|2021-10-01 13:09:10|205557.2|205407.2|205556.7|205406.7|205560|205410|205556.4|205406.4|15
1633093760000|2021-10-01 13:09:20|205556.5|205406.5|205513.4|205363.4|205556.9|205406.9|205511|205361|28
1633093770000|2021-10-01 13:09:30|205514.5|205364.5|205546.1|205396.1|205546.6|205396.6|205512.9|205362.9|27
1633093780000|2021-10-01 13:09:40|205547|205397|205544.6|205394.6|205550.7|205400.7|205542.5|205392.5|29
1633093790000|2021-10-01 13:09:50|205544|205394|205567.2|205417.2|205573.2|205423.2|205543.6|205393.6|28
1633093800000|2021-10-01 13:10:00|205567.6|205417.6|205545.9|205395.9|205567.7|205417.7|205545.9|205395.9|38
1633093810000|2021-10-01 13:10:10|205546|205396|205543.4|205393.4|205548.7|205398.7|205542.6|205392.6|28
1633093820000|2021-10-01 13:10:20|205544.1|205394.1|205455.9|205305.9|205544.3|205394.3|205447|205297|27
1633093830000|2021-10-01 13:10:30|205456.8|205306.8|205479.9|205329.9|205483.1|205333.1|205449.1|205299.1|31
1633093840000|2021-10-01 13:10:40|205479|205329|205443.4|205293.4|205481.5|205331.5|205443.4|205293.4|25
1633093850000|2021-10-01 13:10:50|205443.1|205293.1|205407|205257|205443.1|205293.1|205407|205257|33
1633093860000|2021-10-01 13:11:00|205407.2|205257.2|205380.6|205230.6|205409.6|205259.6|205361.6|205211.6|39
1633093870000|2021-10-01 13:11:10|205380.3|205230.3|205379.7|205229.7|205386.8|205236.8|205377.7|205227.7|30
1633093880000|2021-10-01 13:11:20|205380.9|205230.9|205378.7|205228.7|205380.9|205279.7|205324.4|205221.8|32
1633093890000|2021-10-01 13:11:30|205380.6|205230.6|205380.2|205230.2|205384.2|205278.3|205322.7|205227.7|32
1633093900000|2021-10-01 13:11:40|205387.7|205237.7|205384.5|205234.5|205388.1|205286.6|205331.2|205232.1|32
1633093910000|2021-10-01 13:11:50|205385.1|205235.1|205394.5|205244.5|205427.1|205297.9|205347.9|205235.1|38
1633093920000|2021-10-01 13:12:00|205392.4|205242.4|205329.6|205279.6|205393.7|205286.7|205327.2|205231.3|27
1633093930000|2021-10-01 13:12:10|205329.4|205279.4|205383.9|205233.9|205383.9|205282.9|205328.3|205232.5|23
1633093940000|2021-10-01 13:12:20|205384.3|205234.3|205381.1|205231.1|205384.3|205282.8|205331.3|205230.5|15
1633093950000|2021-10-01 13:12:30|205382.9|205232.9|205332.1|205282.1|205383.7|205284.3|205331.8|205232.1|22
1633093960000|2021-10-01 13:12:40|205331.9|205281.9|205385.9|205235.9|205385.9|205283.7|205324.6|205231.3|20
1633093970000|2021-10-01 13:12:50|205385.8|205235.8|205333.3|205183.3|205386.2|205236.2|205329.3|205179.3|33
1633093980000|2021-10-01 13:13:00|205332.9|205182.9|205283.8|205233.8|205335.2|205235.1|205283.8|205174|35
1633093990000|2021-10-01 13:13:10|205337.2|205187.2|205335.4|205185.4|205338.7|205188.7|205333.9|205183.9|25
1633094000000|2021-10-01 13:13:20|205336.2|205186.2|205340.1|205190.1|205341.7|205191.7|205335.9|205185.9|29
1633094010000|2021-10-01 13:13:30|205339.8|205189.8|205365.8|205215.8|205377.2|205267.3|205317.3|205189.8|29
1633094020000|2021-10-01 13:13:40|205380.7|205230.7|205380.6|205230.6|205381.3|205231.3|205377.9|205227.9|26
1633094030000|2021-10-01 13:13:50|205380.3|205230.3|205342.7|205192.7|205381.7|205231.7|205338.2|205188.2|29
1633094040000|2021-10-01 13:14:00|205341.6|205191.6|205274.8|205124.8|205344.6|205194.6|205274.1|205124.1|34
1633094050000|2021-10-01 13:14:10|205274.5|205124.5|205242.2|205092.2|205275.6|205125.6|205236.3|205086.3|38
1633094060000|2021-10-01 13:14:20|205242.4|205092.4|205213.6|205063.6|205243.6|205093.6|205204.2|205054.2|35
1633094070000|2021-10-01 13:14:30|205211.3|205061.3|205246.4|205096.4|205251.5|205101.5|205211.1|205061.1|26
1633094080000|2021-10-01 13:14:40|205242.8|205092.8|205244|205094|205248|205098|205242.8|205092.8|20
1633094090000|2021-10-01 13:14:50|205243.3|205093.3|205240.6|205090.6|205244.9|205094.9|205239.1|205089.1|28
1633094100000|2021-10-01 13:15:00|205241.6|205091.6|205237.1|205087.1|205243.5|205093.5|205235.7|205085.7|24
1633094110000|2021-10-01 13:15:10|205237.2|205087.2|205200.9|205050.9|205237.2|205126.3|205157.7|205047.3|34
1633094120000|2021-10-01 13:15:20|205200.7|205050.7|205199.3|205049.3|205201.1|205051.1|205198|205048|30
1633094130000|2021-10-01 13:15:30|205199.7|205049.7|205199.4|205049.4|205200.3|205050.3|205196.9|205046.9|28
1633094140000|2021-10-01 13:15:40|205199.1|205049.1|205150.1|205100.1|205213.5|205100.1|205150.1|205046.4|29
1633094150000|2021-10-01 13:15:50|205147.8|205097.8|205195.5|205045.5|205204|205097.8|205147.8|205043.2|29
1633094160000|2021-10-01 13:16:00|205196.2|205046.2|205166|205016|205208.9|205058.9|205164.7|205014.7|31
1633094170000|2021-10-01 13:16:10|205165.4|205015.4|205176.6|205026.6|205181.3|205031.3|205165.4|205015.4|36
1633094180000|2021-10-01 13:16:20|205176.5|205026.5|205180.1|205030.1|205184.5|205034.5|205175.6|205025.6|26
1633094190000|2021-10-01 13:16:30|205181.8|205031.8|205133|204983|205181.8|205031.8|205127.8|204977.8|37
1633094200000|2021-10-01 13:16:40|205133.2|204983.2|205129.6|204979.6|205134.4|204984.4|205129.2|204979.2|22
1633094210000|2021-10-01 13:16:50|205129.7|204979.7|205111.8|204961.8|205129.7|205016.6|205062.5|204961.4|28
1633094220000|2021-10-01 13:17:00|205061.7|205011.7|205084.5|204934.5|205088|205011.7|205055.9|204932.2|29
1633094230000|2021-10-01 13:17:10|205084.1|204934.1|205078.1|204928.1|205084.1|204934.1|205077.6|204927.6|28
1633094240000|2021-10-01 13:17:20|205078.5|204928.5|205084.6|204934.6|205087.1|204937.1|205078.4|204928.4|27
1633094250000|2021-10-01 13:17:30|205083.6|204933.6|205038.6|204888.6|205085.8|204981.6|205025.2|204883.2|32
1633094260000|2021-10-01 13:17:40|205038.2|204888.2|205037.7|204887.7|205042.6|204935|204984.5|204883.5|32
1633094270000|2021-10-01 13:17:50|205036.9|204886.9|205030.9|204880.9|205036.9|204886.9|205026.2|204876.2|29
1633094280000|2021-10-01 13:18:00|205030.1|204880.1|205031.1|204881.1|205038.5|204933.4|204976|204867.8|32
1633094290000|2021-10-01 13:18:10|205031|204881|205030.3|204880.3|205033.3|204883.3|205028.2|204878.2|22
1633094300000|2021-10-01 13:18:20|205030.6|204880.6|205026.5|204876.5|205033.4|204883.4|205026.5|204876.5|14
1633094310000|2021-10-01 13:18:30|205027.4|204877.4|204990.6|204840.6|205027.4|204894.4|204939.9|204834.9|22
1633094320000|2021-10-01 13:18:40|204988.6|204838.6|204960.9|204810.9|204988.6|204886.7|204933.8|204801.2|32
1633094330000|2021-10-01 13:18:50|204989.8|204839.8|205008.1|204858.1|205013.6|204863.6|204989.8|204839.8|25
1633094340000|2021-10-01 13:19:00|205010.3|204860.3|205019.3|204869.3|205039.2|204930|204980|204859.1|35
1633094350000|2021-10-01 13:19:10|205017.8|204867.8|205010.8|204860.8|205017.8|204867.8|204998.8|204848.8|30
1633094360000|2021-10-01 13:19:20|205010.1|204860.1|205004.7|204854.7|205011.2|204861.2|204990.8|204840.8|34
1633094370000|2021-10-01 13:19:30|205008.4|204858.4|205039.1|204889.1|205045.6|204895.6|205007|204857|27
1633094380000|2021-10-01 13:19:40|205035.1|204885.1|205036.3|204886.3|205041.2|204931.6|204981.6|204880.5|33
1633094390000|2021-10-01 13:19:50|205035.7|204885.7|205019.3|204869.3|205036.4|204886.4|205009.5|204859.5|37
1633094400000|2021-10-01 13:20:00|205018.2|204868.2|204992.7|204842.7|205020.5|204914.6|204961.9|204842.7|27
1633094410000|2021-10-01 13:20:10|204995.2|204845.2|204992.9|204842.9|204998|204848|204986.9|204836.9|29
1633094420000|2021-10-01 13:20:20|204991.6|204841.6|204992.7|204842.7|204995.8|204845.8|204980.7|204830.7|36
1633094430000|2021-10-01 13:20:30|204995.2|204845.2|204993.8|204843.8|204998.5|204848.5|204983.7|204833.7|33
1633094440000|2021-10-01 13:20:40|204995.7|204845.7|204950.6|204800.6|204995.7|204845.7|204948.6|204798.6|32
1633094450000|2021-10-01 13:20:50|204947.7|204797.7|204891.7|204741.7|204950.5|204800.5|204891.4|204741.4|32
1633094460000|2021-10-01 13:21:00|204888.3|204738.3|204865.3|204715.3|204888.3|204738.3|204859.3|204709.3|32
1633094470000|2021-10-01 13:21:10|204853.1|204703.1|204874.9|204724.9|204877.7|204727.7|204853.1|204703.1|26
1633094480000|2021-10-01 13:21:20|204876.9|204726.9|204864|204714|204879|204729|204862.6|204712.6|27
1633094490000|2021-10-01 13:21:30|204862.4|204712.4|204869.8|204719.8|204870.9|204720.9|204859.3|204709.3|32
1633094500000|2021-10-01 13:21:40|204870.6|204720.6|204890.2|204740.2|204897.2|204747.2|204866.1|204716.1|27
1633094510000|2021-10-01 13:21:50|204905.7|204755.7|204905.6|204755.6|204908.5|204758.5|204901.2|204751.2|29
1633094520000|2021-10-01 13:22:00|204906.7|204756.7|204911.1|204761.1|204913|204763|204904.8|204754.8|28
1633094530000|2021-10-01 13:22:10|204911.2|204761.2|204942.9|204792.9|204948.1|204798.1|204910.2|204760.2|31
1633094540000|2021-10-01 13:22:20|204942.4|204792.4|204950.2|204800.2|204952.1|204802.1|204934.4|204784.4|31
1633094550000|2021-10-01 13:22:30|204950.9|204800.9|204950.8|204800.8|204951.1|204801.1|204948|204798|18
1633094560000|2021-10-01 13:22:40|204952.3|204802.3|204946.4|204796.4|204952.3|204802.3|204943.2|204793.2|27
1633094570000|2021-10-01 13:22:50|204946.3|204796.3|204935.2|204785.2|204947.6|204838.6|204888.6|204785.2|27
1633094580000|2021-10-01 13:23:00|204934.5|204784.5|204935.4|204785.4|204939|204789|204909.2|204759.2|29
1633094590000|2021-10-01 13:23:10|204934.2|204784.2|204935.5|204785.5|204940.7|204790.7|204933.8|204783.8|28
1633094600000|2021-10-01 13:23:20|204936.3|204786.3|204932.3|204782.3|204936.3|204786.3|204912.2|204762.2|32
1633094610000|2021-10-01 13:23:30|204932|204782|204942.2|204792.2|204947.1|204831.3|204881.3|204782|32
1633094620000|2021-10-01 13:23:40|204942.4|204792.4|204932.2|204782.2|204942.4|204792.4|204909.6|204759.6|37
1633094630000|2021-10-01 13:23:50|204933.5|204783.5|204945.6|204795.6|204954.1|204804.1|204932.6|204782.6|32
1633094640000|2021-10-01 13:24:00|204945.7|204795.7|204946.2|204796.2|204952.2|204802.2|204934.3|204784.3|27
1633094650000|2021-10-01 13:24:10|204945.8|204795.8|204936.7|204786.7|204947.4|204797.4|204934.6|204784.6|25
1633094660000|2021-10-01 13:24:20|204933.8|204783.8|204894|204744|204936.4|204826.7|204850.1|204737.9|25
1633094670000|2021-10-01 13:24:30|204903|204753|204946.4|204796.4|204946.5|204809.4|204853.6|204751.6|39
1633094680000|2021-10-01 13:24:40|204940.3|204790.3|204942.8|204792.8|204948.7|204850.6|204897.1|204781.2|35
1633094690000|2021-10-01 13:24:50|204944|204794|204940.2|204790.2|204954.7|204852.3|204900.7|204786.7|34
1633094700000|2021-10-01 13:25:00|204942.5|204792.5|204939|204789|204951.3|204801.3|204933|204783|37
1633094710000|2021-10-01 13:25:10|204939.7|204789.7|204948|204798|204948|204798|204937.3|204787.3|27
1633094720000|2021-10-01 13:25:20|204945.9|204795.9|204906.3|204856.3|204955.4|204859|204901.6|204779|35
1633094730000|2021-10-01 13:25:30|204908.6|204858.6|204895|204845|204952|204858.6|204891.9|204786.9|36
1633094740000|2021-10-01 13:25:40|204938.3|204788.3|204896.1|204746.1|204938.3|204798.5|204847.7|204744.6|38
1633094750000|2021-10-01 13:25:50|204894.9|204744.9|204894.9|204744.9|204902.5|204752.5|204891.2|204741.2|31
1633094760000|2021-10-01 13:26:00|204894.2|204744.2|204902.8|204752.8|204906.8|204756.8|204889.2|204739.2|34
1633094770000|2021-10-01 13:26:10|204902.2|204752.2|204892.3|204742.3|204902.3|204796.7|204842.9|204739.8|31
1633094780000|2021-10-01 13:26:20|204890.8|204740.8|204856|204706|204893.9|204743.9|204854.5|204704.5|31
1633094790000|2021-10-01 13:26:30|204843.4|204693.4|204848.7|204698.7|204851.1|204753.2|204798.7|204692.6|29
1633094800000|2021-10-01 13:26:40|204848.2|204698.2|204855.1|204705.1|204860|204757.8|204798.5|204698|38
1633094810000|2021-10-01 13:26:50|204854.3|204704.3|204845.6|204695.6|204857.8|204761.4|204799.8|204695.6|29
1633094820000|2021-10-01 13:27:00|204847.1|204697.1|204861|204711|204866.5|204716.5|204844.2|204694.2|28
1633094830000|2021-10-01 13:27:10|204861.4|204711.4|204845.1|204695.1|204862.5|204712.5|204843.1|204693.1|35
1633094840000|2021-10-01 13:27:20|204846.6|204696.6|204881.2|204731.2|204882|204750.4|204795.7|204691.2|34
1633094850000|2021-10-01 13:27:30|204883.6|204733.6|204897.5|204747.5|204899.5|204749.5|204880.6|204730.6|33
1633094860000|2021-10-01 13:27:40|204901.2|204751.2|204880.2|204730.2|204902.1|204791.1|204841.1|204726.4|29
1633094870000|2021-10-01 13:27:50|204887.2|204737.2|204896.6|204746.6|204898.1|204748.1|204886.9|204736.9|29
1633094880000|2021-10-01 13:28:00|204896.5|204746.5|204895.8|204745.8|204899.5|204796.3|204845|204724.3|36
1633094890000|2021-10-01 13:28:10|204894.8|204744.8|204894.3|204744.3|204897.3|204747.3|204879.7|204729.7|39
1633094900000|2021-10-01 13:28:20|204845.3|204795.3|204883.9|204733.9|204903.2|204800.8|204845.3|204733.9|27
1633094910000|2021-10-01 13:28:30|204885.5|204735.5|204895.8|204745.8|204896.4|204783.9|204831.9|204731.9|28
1633094920000|2021-10-01 13:28:40|204896.1|204746.1|204894.3|204744.3|204896.4|204746.4|204881.2|204731.2|32
1633094930000|2021-10-01 13:28:50|204891.9|204741.9|204890.6|204740.6|204904.4|204801.2|204843.6|204740.6|28
1633094940000|2021-10-01 13:29:00|204893.3|204743.3|204899.9|204749.9|204908.6|204806.2|204856.2|204742.7|32
1633094950000|2021-10-01 13:29:10|204899.3|204749.3|204896.8|204746.8|204901.4|204751.4|204892.6|204742.6|32
1633094960000|2021-10-01 13:29:20|204896.7|204746.7|204909.8|204759.8|204914|204807.8|204857.8|204746.7|35
1633094970000|2021-10-01 13:29:30|204908.1|204758.1|204901.1|204751.1|204908.5|204758.5|204896.5|204746.5|31
1633094980000|2021-10-01 13:29:40|204901.7|204751.7|204893.2|204743.2|204901.7|204751.7|204889.5|204739.5|29
1633094990000|2021-10-01 13:29:50|204893.4|204743.4|204898.6|204748.6|204905.6|204755.6|204893.4|204743.4|34
1633095000000|2021-10-01 13:30:00|204898.1|204748.1|204865.1|204715.1|204899.2|204764.9|204814.9|204700.8|38
1633095010000|2021-10-01 13:30:10|204860.3|204710.3|204869.8|204719.8|204876.8|204726.8|204859.9|204709.9|36
1633095020000|2021-10-01 13:30:20|204869.3|204719.3|204858.7|204708.7|204877.8|204727.8|204858.7|204708.7|37
1633095030000|2021-10-01 13:30:30|204858.2|204708.2|204816.9|204766.9|204886.4|204766.9|204816.9|204692.5|38
1633095040000|2021-10-01 13:30:40|204814.1|204764.1|204851.2|204701.2|204874.3|204764.1|204814.1|204699.6|34
1633095050000|2021-10-01 13:30:50|204852.2|204702.2|204858.8|204708.8|204861.2|204711.2|204848.2|204698.2|35
1633095060000|2021-10-01 13:31:00|204861.3|204711.3|204865.8|204715.8|204879.9|204729.9|204860.3|204710.3|38
1633095070000|2021-10-01 13:31:10|204866|204716|204864.7|204714.7|204873.2|204723.2|204856.8|204706.8|39
1633095080000|2021-10-01 13:31:20|204867.5|204717.5|204861.8|204711.8|204872.6|204722.6|204857.4|204707.4|36
1633095090000|2021-10-01 13:31:30|204861.3|204711.3|204902.5|204752.5|204907.2|204757.2|204859.4|204709.4|35
1633095100000|2021-10-01 13:31:40|204905.8|204755.8|204905.1|204755.1|204907.7|204802.6|204852.5|204746.1|39
1633095110000|2021-10-01 13:31:50|204906|204756|204906.1|204756.1|204906.8|204756.8|204901.5|204751.5|31
1633095120000|2021-10-01 13:32:00|204904.5|204754.5|204937.9|204787.9|204937.9|204820.2|204869.3|204751.1|36
1633095130000|2021-10-01 13:32:10|204939.6|204789.6|204944.7|204794.7|204951.3|204801.3|204935.9|204785.9|36
1633095140000|2021-10-01 13:32:20|204939.6|204789.6|204947.8|204797.8|204954.8|204804.8|204939.6|204789.6|38
1633095150000|2021-10-01 13:32:30|204946.5|204796.5|204941.7|204791.7|204947.8|204797.8|204941.7|204791.7|38
1633095160000|2021-10-01 13:32:40|204942.9|204792.9|204944.5|204794.5|204945.3|204795.3|204941|204791|35
1633095170000|2021-10-01 13:32:50|204944.3|204794.3|204942.9|204792.9|204944.6|204794.6|204941.1|204791.1|36
1633095180000|2021-10-01 13:33:00|204943|204793|204900.6|204750.6|204943|204793|204892.4|204742.4|39
1633095190000|2021-10-01 13:33:10|204899.9|204749.9|204851.6|204701.6|204900.5|204750.5|204847.4|204697.4|38
1633095200000|2021-10-01 13:33:20|204850.8|204700.8|204869.4|204719.4|204875.1|204725.1|204836.6|204686.6|39
1633095210000|2021-10-01 13:33:30|204869.1|204719.1|204912.8|204762.8|204928.3|204778.3|204853.9|204703.9|40
1633095220000|2021-10-01 13:33:40|204905.7|204755.7|204881.7|204831.7|204933.1|204831.7|204881.7|204744.4|40
1633095230000|2021-10-01 13:33:50|204929.6|204779.6|204939.7|204789.7|204939.7|204836.5|204886.5|204779.6|30
1633095240000|2021-10-01 13:34:00|204940.5|204790.5|204944.1|204794.1|204953.1|204803.1|204939.2|204789.2|29
1633095250000|2021-10-01 13:34:10|204943.7|204793.7|204942.8|204792.8|204946.7|204796.7|204939.9|204789.9|33
1633095260000|2021-10-01 13:34:20|204943.4|204793.4|204935.5|204785.5|204944.6|204794.6|204931.2|204781.2|39
1633095270000|2021-10-01 13:34:30|204936.4|204786.4|204950.5|204800.5|204957.6|204807.6|204936.1|204786.1|40
1633095280000|2021-10-01 13:34:40|204951|204801|204943|204793|204953.8|204803.8|204941.3|204791.3|35
1633095290000|2021-10-01 13:34:50|204943.2|204793.2|204947.2|204797.2|204947.2|204797.2|204935.1|204785.1|36
1633095300000|2021-10-01 13:35:00|204941|204791|204932.6|204782.6|204941|204791|204932.5|204782.5|36
1633095310000|2021-10-01 13:35:10|204931.7|204781.7|204954.1|204804.1|204955.9|204805.9|204931.7|204781.7|33
1633095320000|2021-10-01 13:35:20|204952.7|204802.7|204908.8|204758.8|204952.7|204802.7|204905.2|204755.2|37
1633095330000|2021-10-01 13:35:30|204907.7|204757.7|204942.5|204792.5|204944.2|204830.5|204876.5|204757.7|36
1633095340000|2021-10-01 13:35:40|204942.9|204792.9|204944.3|204794.3|204947.7|204797.7|204939.6|204789.6|36
1633095350000|2021-10-01 13:35:50|204943.4|204793.4|204968.9|204818.9|204970.8|204866.1|204912.8|204791.7|34
1633095360000|2021-10-01 13:36:00|204972|204822|204919.8|204869.8|204974.7|204873.9|204916.3|204815.1|39
1633095370000|2021-10-01 13:36:10|204920.7|204870.7|204973.1|204823.1|204977.1|204875.4|204916.9|204816.4|40
1633095380000|2021-10-01 13:36:20|204974.2|204824.2|205026.7|204876.7|205027|204914.6|204923.7|204823.7|36
1633095390000|2021-10-01 13:36:30|205028.3|204878.3|205019.9|204869.9|205028.3|204878.3|205014.7|204864.7|37
1633095400000|2021-10-01 13:36:40|205018.4|204868.4|205018|204868|205021|204919.1|204968.6|204861.9|32
1633095410000|2021-10-01 13:36:50|205018.1|204868.1|204960.4|204910.4|205020.7|204918.1|204960.4|204859.3|36
1633095420000|2021-10-01 13:37:00|204958.8|204908.8|204984.8|204834.8|204990|204909.3|204931.3|204824.2|39
1633095430000|2021-10-01 13:37:10|204982.2|204832.2|204988|204838|204994|204844|204978|204828|38
1633095440000|2021-10-01 13:37:20|204988.8|204838.8|205015.5|204865.5|205018.9|204917.5|204966.4|204835.1|33
1633095450000|2021-10-01 13:37:30|205016.4|204866.4|205020.2|204870.2|205022.4|204918.5|204965.4|204865|37
1633095460000|2021-10-01 13:37:40|205021.1|204871.1|205058.5|204908.5|205058.5|204959.9|205009.9|204867.6|32
1633095470000|2021-10-01 13:37:50|205056.5|204906.5|205066.4|204916.4|205066.8|204956.1|205004.4|204905.1|36
1633095480000|2021-10-01 13:38:00|205066.8|204916.8|205060.6|204910.6|205068|204918|205060.6|204910.6|35
1633095490000|2021-10-01 13:38:10|205060.8|204910.8|205061.9|204911.9|205062.6|204912.6|205058.2|204908.2|35
1633095500000|2021-10-01 13:38:20|205062.3|204912.3|205060.8|204910.8|205063.2|204913.2|205056.6|204906.6|38
1633095510000|2021-10-01 13:38:30|205061.7|204911.7|205065.3|204915.3|205069.5|204919.5|205060.6|204910.6|34
1633095520000|2021-10-01 13:38:40|205066.1|204916.1|205120.5|204970.5|205120.5|204970.5|205065.8|204915.8|29
1633095530000|2021-10-01 13:38:50|205119.4|204969.4|205160.2|205010.2|205164.2|205014.2|205113|204963|32
1633095540000|2021-10-01 13:39:00|205161.6|205011.6|205171.9|205021.9|205174.1|205024.1|205160.2|205010.2|27
1633095550000|2021-10-01 13:39:10|205174.4|205024.4|205133.7|205083.7|205192.5|205093.8|205133.7|205019.3|36
1633095560000|2021-10-01 13:39:20|205133.1|205083.1|205136.5|204986.5|205168.1|205083.1|205085.1|204984.3|35
1633095570000|2021-10-01 13:39:30|205136.7|204986.7|205149.3|204999.3|205151.5|205001.5|205133.3|204983.3|34
1633095580000|2021-10-01 13:39:40|205146.5|204996.5|205145.4|204995.4|205153.8|205003.8|205140.8|204990.8|40
1633095590000|2021-10-01 13:39:50|205145.7|204995.7|205185|205035|205188.8|205084.3|205134.3|204995.3|37
1633095600000|2021-10-01 13:40:00|205186.7|205036.7|205159.7|205009.7|205187.1|205037.1|205154.7|205004.7|37
1633095610000|2021-10-01 13:40:10|205154.4|205004.4|205148.8|204998.8|205155.9|205005.9|205143.7|204993.7|38
1633095620000|2021-10-01 13:40:20|205145.4|204995.4|205167.8|205017.8|205179.8|205029.8|205145.4|204995.4|35
1633095630000|2021-10-01 13:40:30|205175.7|205025.7|205187.8|205037.8|205191.3|205041.3|205175.7|205025.7|33
1633095640000|2021-10-01 13:40:40|205188.5|205038.5|205192.9|205042.9|205194.3|205044.3|205185|205035|31
1633095650000|2021-10-01 13:40:50|205192.8|205042.8|205190.2|205040.2|205218.4|205068.4|205184.9|205034.9|34
1633095660000|2021-10-01 13:41:00|205190.1|205040.1|205138|205088|205191.6|205088.3|205137.7|205034.5|36
1633095670000|2021-10-01 13:41:10|205137.5|205087.5|205142.2|204992.2|205182.5|205087.8|205130|204987.1|37
1633095680000|2021-10-01 13:41:20|205144.9|204994.9|205140.7|204990.7|205149.4|204999.4|205137.7|204987.7|34
1633095690000|2021-10-01 13:41:30|205142.3|204992.3|205141.7|204991.7|205143.7|204993.7|205139.5|204989.5|32
1633095700000|2021-10-01 13:41:40|205142.2|204992.2|205158.9|205008.9|205164.9|205014.9|205138.8|204988.8|35
1633095710000|2021-10-01 13:41:50|205158.7|205008.7|205151.9|205001.9|205160.7|205010.7|205151.9|205001.9|30
1633095720000|2021-10-01 13:42:00|205146|204996|205150.1|205000.1|205151.3|205051.5|205098.2|204995.1|28
1633095730000|2021-10-01 13:42:10|205150.4|205000.4|205154.3|205004.3|205154.3|205004.3|205141.9|204991.9|21
1633095740000|2021-10-01 13:42:20|205154|205004|205174|205024|205174.3|205024.3|205152.7|205002.7|26
1633095750000|2021-10-01 13:42:30|205173.7|205023.7|205227.5|205077.5|205227.5|205077.5|205173.7|205023.7|30
1633095760000|2021-10-01 13:42:40|205229.6|205079.6|205240.1|205090.1|205241.8|205091.8|205229.1|205079.1|32
1633095770000|2021-10-01 13:42:50|205252.6|205102.6|205231.2|205081.2|205252.6|205102.6|205231.2|205081.2|24
1633095780000|2021-10-01 13:43:00|205183.8|205133.8|205278.5|205128.5|205278.8|205133.8|205183.5|205079.6|34
1633095790000|2021-10-01 13:43:10|205280.1|205130.1|205264.6|205114.6|205280.1|205164.5|205213.9|205108.2|28
1633095800000|2021-10-01 13:43:20|205265|205115|205265.8|205115.8|205267.3|205117.3|205263.5|205113.5|17
1633095810000|2021-10-01 13:43:30|205265.6|205115.6|205266.9|205116.9|205270.3|205167.6|205214.4|205111.3|23
1633095820000|2021-10-01 13:43:40|205265.2|205115.2|205313.9|205163.9|205318|205168|205260.7|205110.7|32
1633095830000|2021-10-01 13:43:50|205311.6|205161.6|205312.2|205162.2|205315.1|205165.1|205303.6|205153.6|35
1633095840000|2021-10-01 13:44:00|205312|205162|205312.4|205162.4|205317.5|205167.5|205305.6|205155.6|35
1633095850000|2021-10-01 13:44:10|205312|205162|205313|205163|205318.8|205168.8|205311.4|205161.4|29
1633095860000|2021-10-01 13:44:20|205313.2|205163.2|205312.3|205162.3|205317.3|205167.3|205311.2|205161.2|29
1633095870000|2021-10-01 13:44:30|205311.8|205161.8|205315.4|205165.4|205316.1|205166.1|205305|205155|35
1633095880000|2021-10-01 13:44:40|205314.7|205164.7|205309.1|205159.1|205316.4|205166.4|205308|205158|33
1633095890000|2021-10-01 13:44:50|205311|205161|205317.3|205167.3|205336.9|205186.9|205311|205161|33
1633095900000|2021-10-01 13:45:00|205318.7|205168.7|205340.1|205190.1|205371.3|205221.3|205318.7|205168.7|38
1633095910000|2021-10-01 13:45:10|205344.6|205194.6|205348.4|205198.4|205348.8|205198.8|205340.5|205190.5|29
1633095920000|2021-10-01 13:45:20|205348.5|205198.5|205341.2|205191.2|205349.3|205199.3|205324.3|205174.3|38
1633095930000|2021-10-01 13:45:30|205295.4|205245.4|205322.9|205172.9|205326.1|205246|205275.5|205169.3|25
1633095940000|2021-10-01 13:45:40|205323.1|205173.1|205250.6|205200.6|205328.5|205223.1|205250.6|205155.8|35
1633095950000|2021-10-01 13:45:50|205296.5|205146.5|205282.4|205132.4|205296.5|205184.2|205224.1|205122.8|38
1633095960000|2021-10-01 13:46:00|205283.1|205133.1|205307.7|205157.7|205307.7|205157.7|205280.5|205130.5|35
1633095970000|2021-10-01 13:46:10|205308.3|205158.3|205325.4|205175.4|205326.2|205176.2|205308.3|205158.3|38
1633095980000|2021-10-01 13:46:20|205322.8|205172.8|205313|205163|205323|205173|205311.3|205161.3|34
1633095990000|2021-10-01 13:46:30|205313.7|205163.7|205315.6|205165.6|205317.8|205167.8|205306.2|205156.2|32
1633096000000|2021-10-01 13:46:40|205316.1|205166.1|205316.2|205166.2|205317.7|205167.7|205313.6|205163.6|30
1633096010000|2021-10-01 13:46:50|205316.6|205166.6|205315.1|205165.1|205320.5|205210.9|205259.4|205159.1|37
1633096020000|2021-10-01 13:47:00|205314.8|205164.8|205372|205222|205373.9|205247.2|205293.1|205163.7|36
1633096030000|2021-10-01 13:47:10|205370.5|205220.5|205406|205256|205408.1|205258.1|205370.5|205220.5|34
1633096040000|2021-10-01 13:47:20|205407.1|205257.1|205404.7|205254.7|205408.6|205258.6|205400.1|205250.1|35
1633096050000|2021-10-01 13:47:30|205405.7|205255.7|205441.2|205291.2|205447.3|205297.3|205404.5|205254.5|34
1633096060000|2021-10-01 13:47:40|205440.8|205290.8|205452.1|205302.1|205455.6|205305.6|205433.6|205283.6|38
1633096070000|2021-10-01 13:47:50|205452.2|205302.2|205454.4|205304.4|205456.1|205356.6|205403.1|205302.2|31
1633096080000|2021-10-01 13:48:00|205454.5|205304.5|205454.2|205304.2|205456.5|205306.5|205451.2|205301.2|30
1633096090000|2021-10-01 13:48:10|205454.6|205304.6|205449|205299|205454.6|205304.6|205446.8|205296.8|35
1633096100000|2021-10-01 13:48:20|205448.9|205298.9|205437|205287|205449.1|205299.1|205432.3|205282.3|33
1633096110000|2021-10-01 13:48:30|205436.1|205286.1|205433.4|205283.4|205440.7|205290.7|205432.7|205282.7|31
1633096120000|2021-10-01 13:48:40|205433.7|205283.7|205435.7|205285.7|205436.7|205286.7|205426.6|205276.6|33
1633096130000|2021-10-01 13:48:50|205436.2|205286.2|205436.5|205286.5|205439.3|205289.3|205429.1|205279.1|34
1633096140000|2021-10-01 13:49:00|205436.9|205286.9|205431.2|205281.2|205439.5|205289.5|205422|205272|40
1633096150000|2021-10-01 13:49:10|205430.7|205280.7|205410.1|205260.1|205432.2|205282.2|205406.7|205256.7|37
1633096160000|2021-10-01 13:49:20|205411.2|205261.2|205394.1|205244.1|205411.2|205306.5|205346.3|205236.2|36
1633096170000|2021-10-01 13:49:30|205395|205245|205405|205255|205405|205255|205390|205240|31
1633096180000|2021-10-01 13:49:40|205404.1|205254.1|205430.3|205280.3|205431|205322.9|205372.6|205254.1|38
1633096190000|2021-10-01 13:49:50|205429.1|205279.1|205435.8|205285.8|205435.8|205315.8|205365.8|205263.4|32
1633096200000|2021-10-01 13:50:00|205438.3|205288.3|205464|205314|205464|205364.6|205414.6|205285.6|33
1633096210000|2021-10-01 13:50:10|205414.2|205364.2|205453.2|205303.2|205464.1|205364.2|205414.2|205299.3|38
1633096220000|2021-10-01 13:50:20|205453.1|205303.1|205396.6|205246.6|205453.1|205326.6|205339.9|205238.2|36
1633096230000|2021-10-01 13:50:30|205399.7|205249.7|205405.3|205255.3|205412.3|205262.3|205394.8|205244.8|36
1633096240000|2021-10-01 13:50:40|205405.4|205255.4|205404.7|205254.7|205410.6|205260.6|205400.5|205250.5|39
1633096250000|2021-10-01 13:50:50|205404.6|205254.6|205402.9|205252.9|205406.8|205256.8|205398.4|205248.4|38
1633096260000|2021-10-01 13:51:00|205401.5|205251.5|205412.1|205262.1|205412.1|205262.1|205380.2|205230.2|34
1633096270000|2021-10-01 13:51:10|205412.5|205262.5|205448.3|205298.3|205455|205305|205410.7|205260.7|35
1633096280000|2021-10-01 13:51:20|205448.2|205298.2|205439.7|205289.7|205450.9|205300.9|205439.4|205289.4|37
1633096290000|2021-10-01 13:51:30|205440.6|205290.6|205452.4|205302.4|205452.4|205302.4|205438.9|205288.9|37
1633096300000|2021-10-01 13:51:40|205454.5|205304.5|205471.1|205321.1|205471.2|205370.4|205419.1|205293.3|38
1633096310000|2021-10-01 13:51:50|205478.2|205328.2|205470|205320|205478.2|205328.2|205457.8|205307.8|33
1633096320000|2021-10-01 13:52:00|205469.6|205319.6|205467.1|205317.1|205475.3|205325.3|205463.3|205313.3|38
1633096330000|2021-10-01 13:52:10|205465.7|205315.7|205489.9|205339.9|205491.4|205341.4|205465.3|205315.3|37
1633096340000|2021-10-01 13:52:20|205490|205340|205459.3|205309.3|205490.8|205366.4|205414.2|205309.3|36
1633096350000|2021-10-01 13:52:30|205462.5|205312.5|205448.7|205298.7|205466.4|205316.4|205448.7|205298.7|36
1633096360000|2021-10-01 13:52:40|205449.7|205299.7|205404.1|205254.1|205449.7|205352.4|205401.5|205251.5|37
1633096370000|2021-10-01 13:52:50|205405.1|205255.1|205401.4|205251.4|205405.5|205255.5|205400.6|205250.6|37
1633096380000|2021-10-01 13:53:00|205402.3|205252.3|205403.7|205253.7|205407.4|205257.4|205396.3|205246.3|38
1633096390000|2021-10-01 13:53:10|205405|205255|205398.1|205248.1|205405|205255|205394.9|205244.9|37
1633096400000|2021-10-01 13:53:20|205396.4|205246.4|205403.2|205253.2|205406.6|205256.6|205396.4|205246.4|40
1633096410000|2021-10-01 13:53:30|205402.7|205252.7|205403.1|205253.1|205410.8|205306.9|205356.9|205251.9|38
1633096420000|2021-10-01 13:53:40|205403.4|205253.4|205410.5|205260.5|205430.9|205322.2|205360.7|205253.4|39
1633096430000|2021-10-01 13:53:50|205410.7|205260.7|205439.2|205289.2|205449.4|205347.9|205397.9|205258.4|35
1633096440000|2021-10-01 13:54:00|205436.1|205286.1|205467.5|205317.5|205483.2|205348.7|205397.2|205286.1|37
1633096450000|2021-10-01 13:54:10|205469.9|205319.9|205463.1|205313.1|205484.8|205334.8|205462.7|205312.7|38
1633096460000|2021-10-01 13:54:20|205466.3|205316.3|205488.3|205338.3|205488.3|205338.3|205460|205310|38
1633096470000|2021-10-01 13:54:30|205492.7|205342.7|205485.3|205335.3|205496.5|205346.5|205471.9|205321.9|38
1633096480000|2021-10-01 13:54:40|205485.8|205335.8|205482.5|205332.5|205488.7|205338.7|205478.8|205328.8|36
1633096490000|2021-10-01 13:54:50|205482.3|205332.3|205502|205352|205507|205357|205482.2|205332.2|37
1633096500000|2021-10-01 13:55:00|205498.7|205348.7|205519.5|205369.5|205530.7|205422.6|205447.1|205345.3|38
1633096510000|2021-10-01 13:55:10|205519.6|205369.6|205530.8|205380.8|205532.8|205434.2|205484.2|205357.8|36
1633096520000|2021-10-01 13:55:20|205531.4|205381.4|205528.2|205378.2|205531.8|205428.9|205477|205371.9|38
1633096530000|2021-10-01 13:55:30|205528.3|205378.3|205515.9|205365.9|205528.4|205398.7|205448.3|205347.6|37
1633096540000|2021-10-01 13:55:40|205519.8|205369.8|205470.1|205420.1|205521.9|205424.2|205469.7|205365.2|35
1633096550000|2021-10-01 13:55:50|205469.7|205419.7|205486.2|205436.2|205539|205436.8|205469.7|205372.2|34
1633096560000|2021-10-01 13:56:00|205486.8|205436.8|205548.2|205398.2|205550|205443.4|205486.8|205391.7|36
1633096570000|2021-10-01 13:56:10|205548.4|205398.4|205543.8|205393.8|205549.2|205399.2|205538.5|205388.5|28
1633096580000|2021-10-01 13:56:20|205545.4|205395.4|205550.3|205400.3|205551.2|205401.2|205537.1|205387.1|38
1633096590000|2021-10-01 13:56:30|205549.4|205399.4|205537.9|205387.9|205562|205442|205492|205387.1|35
1633096600000|2021-10-01 13:56:40|205538|205388|205539.7|205389.7|205539.7|205389.7|205535.9|205385.9|26
1633096610000|2021-10-01 13:56:50|205538.4|205388.4|205537.7|205387.7|205540.4|205390.4|205534.1|205384.1|28
1633096620000|2021-10-01 13:57:00|205537.8|205387.8|205537.9|205387.9|205538.5|205388.5|205536.1|205386.1|36
1633096630000|2021-10-01 13:57:10|205538.1|205388.1|205536|205386|205540.2|205390.2|205535.1|205385.1|26
1633096640000|2021-10-01 13:57:20|205536.1|205386.1|205535.3|205385.3|205536.4|205386.4|205534.8|205384.8|20
1633096650000|2021-10-01 13:57:30|205535.6|205385.6|205530.9|205380.9|205535.7|205385.7|205530.9|205380.9|29
1633096660000|2021-10-01 13:57:40|205530.6|205380.6|205513.9|205363.9|205533.9|205434.5|205456.8|205357.8|26
1633096670000|2021-10-01 13:57:50|205513.5|205363.5|205513.9|205363.9|205514.9|205411|205456|205355.7|33
1633096680000|2021-10-01 13:58:00|205528.3|205378.3|205515|205365|205536.4|205386.4|205512.9|205362.9|34
1633096690000|2021-10-01 13:58:10|205513.9|205363.9|205522.7|205372.7|205523.9|205373.9|205513.8|205363.8|39
1633096700000|2021-10-01 13:58:20|205523.3|205373.3|205522.6|205372.6|205524.9|205374.9|205520.1|205370.1|28
1633096710000|2021-10-01 13:58:30|205522.9|205372.9|205519.3|205369.3|205525.1|205375.1|205517.6|205367.6|36
1633096720000|2021-10-01 13:58:40|205517.7|205367.7|205523.9|205373.9|205528.4|205378.4|205517.7|205367.7|31
1633096730000|2021-10-01 13:58:50|205527.9|205377.9|205527.8|205377.8|205528.5|205378.5|205523.8|205373.8|34
1633096740000|2021-10-01 13:59:00|205529.9|205379.9|205526|205376|205531.4|205381.4|205521.2|205371.2|33
1633096750000|2021-10-01 13:59:10|205526.6|205376.6|205522.3|205372.3|205527.3|205377.3|205521.7|205371.7|31
1633096760000|2021-10-01 13:59:20|205522.1|205372.1|205521.7|205371.7|205522.8|205372.8|205517.6|205367.6|29
1633096770000|2021-10-01 13:59:30|205525|205375|205508.7|205358.7|205525|205375|205502.9|205352.9|33
1633096780000|2021-10-01 13:59:40|205505.1|205355.1|205507.7|205357.7|205514.1|205364.1|205505.1|205355.1|32
1633096790000|2021-10-01 13:59:50|205494|205344|205462.5|205312.5|205501.8|205351.8|205444.2|205294.2|35
1633096800000|2021-10-01 14:00:00|205462.8|205312.8|205490.1|205340.1|205494.2|205344.2|205457.6|205307.6|35
1633096810000|2021-10-01 14:00:10|205488.7|205338.7|205486.6|205336.6|205488.7|205338.7|205416.5|205266.5|39
1633096820000|2021-10-01 14:00:20|205506.1|205356.1|205461.7|205311.7|205532.2|205382.2|205444|205294|39
1633096830000|2021-10-01 14:00:30|205463|205313|205495.1|205345.1|205496.5|205346.5|205434.8|205284.8|40
1633096840000|2021-10-01 14:00:40|205495.2|205345.2|205447.3|205297.3|205495.2|205354.5|205398.4|205293.8|39
1633096850000|2021-10-01 14:00:50|205453|205303|205449.9|205299.9|205456.5|205348.2|205398.2|205291.8|39
1633096860000|2021-10-01 14:01:00|205457.4|205307.4|205457.5|205307.5|205460.4|205310.4|205450.1|205300.1|34
1633096870000|2021-10-01 14:01:10|205452.8|205302.8|205459|205309|205471.7|205321.7|205452.8|205302.8|36
1633096880000|2021-10-01 14:01:20|205459.8|205309.8|205420.5|205270.5|205462.5|205312.5|205420.5|205270.5|35
1633096890000|2021-10-01 14:01:30|205422|205272|205451.1|205301.1|205451.1|205301.1|205419.9|205269.9|34
1633096900000|2021-10-01 14:01:40|205455.3|205305.3|205459.3|205309.3|205461.4|205362.2|205412.2|205281.8|39
1633096910000|2021-10-01 14:01:50|205460.4|205310.4|205406.3|205356.3|205464|205361.4|205406.2|205302.4|37
1633096920000|2021-10-01 14:02:00|205456|205306|205457.5|205307.5|205459.9|205355.7|205387.1|205285.9|40
1633096930000|2021-10-01 14:02:10|205456|205306|205451.4|205301.4|205456|205306|205448.9|205298.9|34
1633096940000|2021-10-01 14:02:20|205450.2|205300.2|205454.4|205304.4|205455|205353.1|205399.8|205298.9|35
1633096950000|2021-10-01 14:02:30|205454.8|205304.8|205455|205305|205458|205354.4|205404.4|205303.2|32
1633096960000|2021-10-01 14:02:40|205452.7|205302.7|205459.2|205309.2|205459.2|205309.2|205452.7|205302.7|37
1633096970000|2021-10-01 14:02:50|205461.2|205311.2|205481.2|205331.2|205481.2|205331.2|205457.6|205307.6|36
1633096980000|2021-10-01 14:03:00|205485.4|205335.4|205481.5|205331.5|205493|205388.4|205438.4|205316.2|39
1633096990000|2021-10-01 14:03:10|205475.7|205325.7|205437.4|205287.4|205475.7|205325.7|205437.4|205287.4|34
1633097000000|2021-10-01 14:03:20|205439.7|205289.7|205396.9|205246.9|205446.2|205296.2|205394.3|205244.3|38
1633097010000|2021-10-01 14:03:30|205397.3|205247.3|205410.1|205260.1|205427.1|205277.1|205395.7|205245.7|39
1633097020000|2021-10-01 14:03:40|205410.3|205260.3|205416.4|205266.4|205416.7|205266.7|205407.1|205257.1|36
1633097030000|2021-10-01 14:03:50|205416.2|205266.2|205357.6|205207.6|205418|205268|205357.6|205207.6|39
1633097040000|2021-10-01 14:04:00|205363.8|205213.8|205415|205265|205416.2|205266.2|205332.8|205182.8|37
1633097050000|2021-10-01 14:04:10|205418.1|205268.1|205400.1|205250.1|205445.9|205295.9|205390.2|205240.2|40
1633097060000|2021-10-01 14:04:20|205410.5|205260.5|205445.4|205295.4|205462.5|205312.5|205403.1|205253.1|40
1633097070000|2021-10-01 14:04:30|205444.7|205294.7|205499.1|205349.1|205499.1|205349.1|205444.7|205294.7|39
1633097080000|2021-10-01 14:04:40|205502.1|205352.1|205523.8|205373.8|205523.8|205418.2|205445.8|205339|37
1633097090000|2021-10-01 14:04:50|205517.9|205367.9|205538.2|205388.2|205546.4|205396.4|205508.4|205358.4|37
1633097100000|2021-10-01 14:05:00|205537.9|205387.9|205534.9|205384.9|205537.9|205387.9|205512.5|205362.5|37
1633097110000|2021-10-01 14:05:10|205534.1|205384.1|205531.3|205381.3|205541.7|205391.7|205530.2|205380.2|36
1633097120000|2021-10-01 14:05:20|205534|205384|205524.7|205374.7|205535.2|205385.2|205506.6|205356.6|40
1633097130000|2021-10-01 14:05:30|205529.2|205379.2|205483.2|205333.2|205529.2|205384.2|205434.2|205329.8|39
1633097140000|2021-10-01 14:05:40|205483.1|205333.1|205445.6|205295.6|205483.1|205333.1|205445.6|205295.6|39
1633097150000|2021-10-01 14:05:50|205447.2|205297.2|205397.7|205247.7|205449.9|205299.9|205397.7|205247.7|37
1633097160000|2021-10-01 14:06:00|205399.2|205249.2|205365.5|205215.5|205399.2|205249.2|205362.2|205212.2|39
1633097170000|2021-10-01 14:06:10|205367.5|205217.5|205359.6|205209.6|205373.6|205223.6|205353.1|205203.1|39
1633097180000|2021-10-01 14:06:20|205362.6|205212.6|205358.4|205208.4|205375|205225|205351|205201|38
1633097190000|2021-10-01 14:06:30|205359.4|205209.4|205316.1|205166.1|205359.8|205213.8|205261.4|205162.6|36
1633097200000|2021-10-01 14:06:40|205316.3|205166.3|205279.1|205129.1|205317.3|205167.3|205276.1|205126.1|36
1633097210000|2021-10-01 14:06:50|205282.1|205132.1|205242.7|205092.7|205287.7|205184.8|205231.8|205088.9|38
1633097220000|2021-10-01 14:07:00|205244|205094|205189.3|205039.3|205246.6|205096.6|205189.3|205039.3|38
1633097230000|2021-10-01 14:07:10|205194.4|205044.4|205230.8|205080.8|205238.6|205088.6|205189.2|205039.2|33
1633097240000|2021-10-01 14:07:20|205227.2|205077.2|205185.4|205035.4|205234|205120.8|205133.4|205031.4|39
1633097250000|2021-10-01 14:07:30|205186|205036|205187|205037|205196.3|205046.3|205185.9|205035.9|36
1633097260000|2021-10-01 14:07:40|205188.7|205038.7|205194.8|205044.8|205200.9|205050.9|205182.8|205032.8|34
1633097270000|2021-10-01 14:07:50|205197.1|205047.1|205150.8|205000.8|205197.1|205066.5|205116.5|204993.2|36
1633097280000|2021-10-01 14:08:00|205148.6|204998.6|205137.5|204987.5|205158.3|205051|205098.4|204987.5|33
1633097290000|2021-10-01 14:08:10|205127|204977|205118.6|204968.6|205128.2|204978.2|205117.3|204967.3|38
1633097300000|2021-10-01 14:08:20|205118.3|204968.3|205068.8|204918.8|205118.4|204968.4|205014.5|204912.6|29
1633097310000|2021-10-01 14:08:30|205068.7|204918.7|205038.8|204888.8|205074.8|204924.8|205036.4|204886.4|33
1633097320000|2021-10-01 14:08:40|205038.1|204888.1|205078.6|204928.6|205083.9|204933.9|205035.8|204885.8|34
1633097330000|2021-10-01 14:08:50|205073.7|204923.7|205074.8|204924.8|205084.6|204934.6|205064.7|204914.7|36
1633097340000|2021-10-01 14:09:00|205071.8|204921.8|205062.3|204912.3|205077.3|204973.6|205020.9|204906.1|40
1633097350000|2021-10-01 14:09:10|205066.8|204916.8|205118.3|204968.3|205123.1|204973.1|205061.6|204911.6|38
1633097360000|2021-10-01 14:09:20|205121|204971|205102.2|204952.2|205122.8|205018.7|205068.5|204951.3|35
1633097370000|2021-10-01 14:09:30|205100|204950|205035.4|204885.4|205110.7|204960.7|205033.9|204883.9|39
1633097380000|2021-10-01 14:09:40|205038.7|204888.7|205067.7|204917.7|205067.7|204917.7|205037.5|204887.5|39
1633097390000|2021-10-01 14:09:50|205068.5|204918.5|205088.6|204938.6|205089.1|204939.1|205062.2|204912.2|35
1633097400000|2021-10-01 14:10:00|205084.8|204934.8|205075.2|204925.2|205087.1|204937.1|205051.4|204901.4|39
1633097410000|2021-10-01 14:10:10|205078.6|204928.6|205130.5|204980.5|205132.5|204982.5|205077.5|204927.5|37
1633097420000|2021-10-01 14:10:20|205131.9|204981.9|205163.3|205013.3|205174.2|205024.2|205130.1|204980.1|40
1633097430000|2021-10-01 14:10:30|205161.3|205011.3|205154.1|205004.1|205178.6|205070.5|205120.5|204998.5|40
1633097440000|2021-10-01 14:10:40|205151.7|205001.7|205115.7|204965.7|205151.9|205001.9|205109.5|204959.5|39
1633097450000|2021-10-01 14:10:50|205118.2|204968.2|205110.7|204960.7|205145.4|205011.3|205061.1|204959.8|36
1633097460000|2021-10-01 14:11:00|205120.9|204970.9|205109.6|204959.6|205120.9|204970.9|205109.1|204959.1|32
1633097470000|2021-10-01 14:11:10|205109.3|204959.3|205099.5|204949.5|205116.3|204966.3|205093|204943|34
1633097480000|2021-10-01 14:11:20|205109.7|204959.7|205093.2|204943.2|205116.2|204966.2|205090.1|204940.1|39
1633097490000|2021-10-01 14:11:30|205094.4|204944.4|205070.6|204920.6|205097|204947|205063.7|204913.7|40
1633097500000|2021-10-01 14:11:40|205070.3|204920.3|204996.2|204846.2|205070.3|204927.8|204965.7|204815.7|39
1633097510000|2021-10-01 14:11:50|204998.8|204848.8|205033.9|204883.9|205038.7|204935.4|204984.8|204834.8|36
1633097520000|2021-10-01 14:12:00|205033.7|204883.7|205034.8|204884.8|205039.2|204889.2|205018.5|204868.5|39
1633097530000|2021-10-01 14:12:10|205033.9|204883.9|204992.5|204842.5|205033.9|204890.6|204940.6|204833.4|36
1633097540000|2021-10-01 14:12:20|204992.1|204842.1|204977.6|204827.6|205014.8|204893.5|204943.4|204827.6|39
1633097550000|2021-10-01 14:12:30|204980.1|204830.1|204982|204832|204991.8|204881.3|204931.3|204827.1|36
1633097560000|2021-10-01 14:12:40|204976.2|204826.2|204967.7|204817.7|204977.9|204827.9|204964|204814|33
1633097570000|2021-10-01 14:12:50|204967.3|204817.3|204975.3|204825.3|204982.1|204832.1|204943.2|204793.2|37
1633097580000|2021-10-01 14:13:00|204978.7|204828.7|204938.9|204788.9|204978.7|204828.7|204938.9|204788.9|37
1633097590000|2021-10-01 14:13:10|204937.6|204787.6|204950.7|204800.7|204954.7|204804.7|204934.1|204784.1|40
1633097600000|2021-10-01 14:13:20|204950.9|204800.9|204940.7|204790.7|204952.8|204802.8|204935.3|204785.3|35
1633097610000|2021-10-01 14:13:30|204939.8|204789.8|204906.2|204756.2|204945.3|204810.1|204860.1|204756.2|35
1633097620000|2021-10-01 14:13:40|204904.4|204754.4|204927.2|204777.2|204943.6|204810.3|204860.3|204754.4|39
1633097630000|2021-10-01 14:13:50|204926.9|204776.9|204926.2|204776.2|204938.7|204788.7|204923.6|204773.6|33
1633097640000|2021-10-01 14:14:00|204926.8|204776.8|204904.5|204754.5|204927.3|204801.5|204851.3|204750.9|38
1633097650000|2021-10-01 14:14:10|204904.7|204754.7|204937.1|204787.1|204937.9|204787.9|204904.2|204754.2|36
1633097660000|2021-10-01 14:14:20|204931.6|204781.6|204928.7|204778.7|204946.3|204796.3|204924.5|204774.5|39
1633097670000|2021-10-01 14:14:30|204927.4|204777.4|204957.8|204807.8|204960|204838.2|204884.9|204776.6|39
1633097680000|2021-10-01 14:14:40|204955.2|204805.2|204950.2|204800.2|204955.8|204805.8|204943.3|204793.3|37
1633097690000|2021-10-01 14:14:50|204948.6|204798.6|204951.8|204801.8|204954.7|204804.7|204948.2|204798.2|31
1633097700000|2021-10-01 14:15:00|204951.3|204801.3|205005.1|204855.1|205006.4|204890.1|204885.9|204785.9|39
1633097710000|2021-10-01 14:15:10|205007|204857|204987.2|204937.2|205032.7|204937.2|204950.7|204846.9|40
1633097720000|2021-10-01 14:15:20|205034.6|204884.6|205051.9|204901.9|205060.7|204963|205008.4|204884.2|38
1633097730000|2021-10-01 14:15:30|205048.6|204898.6|205051.4|204901.4|205052.9|204902.9|205046|204896|37
1633097740000|2021-10-01 14:15:40|205051.3|204901.3|205062.4|204912.4|205063.3|204921.2|204961.6|204858.9|39
1633097750000|2021-10-01 14:15:50|205058.6|204908.6|205069.5|204919.5|205069.5|204919.5|205030.9|204880.9|37
1633097760000|2021-10-01 14:16:00|205060.3|204910.3|205064.8|204914.8|205075.2|204925.2|205060.3|204910.3|40
1633097770000|2021-10-01 14:16:10|205067.1|204917.1|205073.3|204923.3|205084.5|204934.5|205067.1|204917.1|40
1633097780000|2021-10-01 14:16:20|205072.1|204922.1|205066.7|204916.7|205080.2|204930.2|205061|204911|38
1633097790000|2021-10-01 14:16:30|205066.8|204916.8|205067.9|204917.9|205070.6|204920.6|205063.7|204913.7|38
1633097800000|2021-10-01 14:16:40|205068.3|204918.3|205069.4|204919.4|205073.8|204923.8|205061.3|204911.3|40
1633097810000|2021-10-01 14:16:50|205069|204919|205113.3|204963.3|205114.1|204964.1|205062.6|204912.6|37
1633097820000|2021-10-01 14:17:00|205117|204967|205159|205009|205159|205017.7|205067.7|204961.7|37
1633097830000|2021-10-01 14:17:10|205179.6|205029.6|205184.1|205034.1|205198.1|205048.1|205167.9|205017.9|37
1633097840000|2021-10-01 14:17:20|205185.3|205035.3|205196.9|205046.9|205203.8|205096.4|205146.4|205030.4|37
1633097850000|2021-10-01 14:17:30|205196.6|205046.6|205238.7|205088.7|205240.2|205090.2|205196.2|205046.2|32
1633097860000|2021-10-01 14:17:40|205238.9|205088.9|205282.2|205132.2|205288.2|205138.2|205238.9|205088.9|37
1633097870000|2021-10-01 14:17:50|205282.3|205132.3|205294.4|205144.4|205294.4|205144.4|205275|205125|36
1633097880000|2021-10-01 14:18:00|205294.2|205144.2|205249|205099|205296.5|205146.5|205238.2|205088.2|36
1633097890000|2021-10-01 14:18:10|205249.6|205099.6|205248.4|205098.4|205280.4|205179.1|205228.8|205096.7|35
1633097900000|2021-10-01 14:18:20|205250|205100|205252.4|205102.4|205278.5|205128.5|205250|205100|39
1633097910000|2021-10-01 14:18:30|205250.4|205100.4|205252.8|205102.8|205263.9|205113.9|205234|205084|35
1633097920000|2021-10-01 14:18:40|205253.2|205103.2|205239.4|205089.4|205254.1|205104.1|205238.1|205088.1|36
1633097930000|2021-10-01 14:18:50|205248.6|205098.6|205275.3|205125.3|205275.3|205125.3|205242.3|205092.3|31
1633097940000|2021-10-01 14:19:00|205278.6|205128.6|205249.2|205099.2|205295.7|205186.4|205236.4|205096.8|40
1633097950000|2021-10-01 14:19:10|205251.2|205101.2|205254|205104|205265.9|205115.9|205244.3|205094.3|37
1633097960000|2021-10-01 14:19:20|205256.3|205106.3|205243.6|205093.6|205256.3|205106.3|205238.4|205088.4|33
1633097970000|2021-10-01 14:19:30|205242.3|205092.3|205281.3|205131.3|205285.6|205135.6|205237.7|205087.7|35
1633097980000|2021-10-01 14:19:40|205284|205134|205286.9|205136.9|205288.7|205138.7|205278.8|205128.8|32
1633097990000|2021-10-01 14:19:50|205286.4|205136.4|205278.1|205128.1|205293.9|205194.7|205244.7|205126.4|37
1633098000000|2021-10-01 14:20:00|205276|205126|205250.8|205100.8|205276|205169.7|205206.8|205100.7|33
1633098010000|2021-10-01 14:20:10|205250.6|205100.6|205254.5|205104.5|205257.7|205107.7|205250.4|205100.4|30
1633098020000|2021-10-01 14:20:20|205250.1|205100.1|205252.2|205102.2|205257.2|205107.2|205250|205100|33
1633098030000|2021-10-01 14:20:30|205253|205103|205275.7|205125.7|205277.5|205127.5|205253|205103|36
1633098040000|2021-10-01 14:20:40|205267.5|205117.5|205276.2|205126.2|205281.5|205131.5|205265.9|205115.9|39
1633098050000|2021-10-01 14:20:50|205275.5|205125.5|205250.6|205100.6|205275.8|205125.8|205250.3|205100.3|33
1633098060000|2021-10-01 14:21:00|205250.4|205100.4|205248.5|205098.5|205253.8|205103.8|205246.9|205096.9|37
1633098070000|2021-10-01 14:21:10|205248.8|205098.8|205254.5|205104.5|205255.1|205105.1|205248.1|205098.1|34
1633098080000|2021-10-01 14:21:20|205254.8|205104.8|205277|205127|205279.6|205129.6|205251.9|205101.9|37
1633098090000|2021-10-01 14:21:30|205276.6|205126.6|205271.7|205121.7|205277|205127|205267.8|205117.8|37
1633098100000|2021-10-01 14:21:40|205272.2|205122.2|205278.7|205128.7|205278.7|205128.7|205271.9|205121.9|37
1633098110000|2021-10-01 14:21:50|205277.7|205127.7|205290.1|205140.1|205290.1|205140.1|205277.4|205127.4|31
1633098120000|2021-10-01 14:22:00|205289.1|205139.1|205280|205130|205289.1|205139.1|205274.2|205124.2|31
1633098130000|2021-10-01 14:22:10|205280.5|205130.5|205320.1|205170.1|205323.6|205205.3|205255|205130.5|33
1633098140000|2021-10-01 14:22:20|205321.9|205171.9|205352.6|205202.6|205352.6|205235.3|205282.4|205171.9|37
1633098150000|2021-10-01 14:22:30|205351.6|205201.6|205355.9|205205.9|205358.3|205208.3|205342.9|205192.9|33
1633098160000|2021-10-01 14:22:40|205355.5|205205.5|205374.9|205224.9|205377.1|205227.1|205355.5|205205.5|40
1633098170000|2021-10-01 14:22:50|205371.3|205221.3|205335.4|205185.4|205372.9|205236.6|205284.4|205178.9|37
1633098180000|2021-10-01 14:23:00|205335.5|205185.5|205327.8|205177.8|205340.1|205190.1|205325.1|205175.1|38
1633098190000|2021-10-01 14:23:10|205328|205178|205359.8|205209.8|205360.8|205210.8|205323.1|205173.1|39
1633098200000|2021-10-01 14:23:20|205357.8|205207.8|205359|205209|205361.6|205211.6|205352.5|205202.5|37
1633098210000|2021-10-01 14:23:30|205358.6|205208.6|205352.6|205202.6|205363.4|205213.4|205352.6|205202.6|34
1633098220000|2021-10-01 14:23:40|205353.8|205203.8|205350.5|205200.5|205354.4|205204.4|205349.3|205199.3|31
1633098230000|2021-10-01 14:23:50|205352.6|205202.6|205357.4|205207.4|205362.3|205212.3|205349|205199|37
1633098240000|2021-10-01 14:24:00|205357|205207|205362.6|205212.6|205364.3|205214.3|205355|205205|34
1633098250000|2021-10-01 14:24:10|205362.9|205212.9|205405.1|205255.1|205414.4|205264.4|205361.5|205211.5|30
1633098260000|2021-10-01 14:24:20|205404.6|205254.6|205396.2|205246.2|205405.6|205298.9|205346.8|205239|31
1633098270000|2021-10-01 14:24:30|205396.9|205246.9|205375.8|205225.8|205400.3|205250.3|205360.6|205210.6|34
1633098280000|2021-10-01 14:24:40|205366.7|205216.7|205386.3|205236.3|205386.3|205236.3|205357.1|205207.1|39
1633098290000|2021-10-01 14:24:50|205386.2|205236.2|205373.7|205223.7|205390.5|205240.5|205373.7|205223.7|35
1633098300000|2021-10-01 14:25:00|205374.6|205224.6|205375.9|205225.9|205382.7|205270.8|205310.2|205211.4|39
1633098310000|2021-10-01 14:25:10|205378.7|205228.7|205392.1|205242.1|205392.6|205242.6|205378.7|205228.7|36
1633098320000|2021-10-01 14:25:20|205391.2|205241.2|205373.3|205223.3|205395.8|205245.8|205373.3|205223.3|34
1633098330000|2021-10-01 14:25:30|205373.5|205223.5|205370.9|205220.9|205374.6|205224.6|205368.7|205218.7|33
1633098340000|2021-10-01 14:25:40|205370|205220|205396.7|205246.7|205406.8|205256.8|205363.9|205213.9|35
1633098350000|2021-10-01 14:25:50|205398.9|205248.9|205393.4|205243.4|205398.9|205297.4|205347.4|205237|36
1633098360000|2021-10-01 14:26:00|205394.1|205244.1|205369.5|205219.5|205394.9|205244.9|205362.4|205212.4|37
1633098370000|2021-10-01 14:26:10|205367.2|205217.2|205370.6|205220.6|205371.4|205221.4|205354.2|205204.2|35
1633098380000|2021-10-01 14:26:20|205370|205220|205314|205164|205374.5|205252|205302|205159.2|38
1633098390000|2021-10-01 14:26:30|205315.8|205165.8|205274.9|205124.9|205318.4|205168.4|205274.5|205124.5|36
1633098400000|2021-10-01 14:26:40|205272.9|205122.9|205291.8|205141.8|205293|205143|205272.4|205122.4|37
1633098410000|2021-10-01 14:26:50|205292.5|205142.5|205290.5|205140.5|205294.8|205144.8|205289.6|205139.6|36
1633098420000|2021-10-01 14:27:00|205291.3|205141.3|205237.6|205087.6|205292.7|205142.7|205237.6|205087.6|33
1633098430000|2021-10-01 14:27:10|205242.5|205092.5|205245.4|205095.4|205248.7|205098.7|205232.2|205082.2|37
1633098440000|2021-10-01 14:27:20|205245.3|205095.3|205285.3|205135.3|205287.4|205137.4|205242.2|205092.2|34
1633098450000|2021-10-01 14:27:30|205285.6|205135.6|205240.3|205090.3|205285.6|205152.6|205198.8|205090.3|31
1633098460000|2021-10-01 14:27:40|205241.9|205091.9|205241.3|205091.3|205249.8|205099.8|205236.7|205086.7|37
1633098470000|2021-10-01 14:27:50|205240.7|205090.7|205238.7|205088.7|205250.6|205100.6|205237.3|205087.3|36
1633098480000|2021-10-01 14:28:00|205244.1|205094.1|205177|205027|205250.2|205100.2|205129.2|205027|38
1633098490000|2021-10-01 14:28:10|205177.2|205027.2|205165.8|205015.8|205179.6|205029.6|205163.4|205013.4|33
1633098500000|2021-10-01 14:28:20|205164.3|205014.3|205188.5|205038.5|205193.8|205043.8|205164.3|205014.3|37
1633098510000|2021-10-01 14:28:30|205188.3|205038.3|205184.8|205034.8|205190.3|205082.7|205116.9|205017.3|38
1633098520000|2021-10-01 14:28:40|205185|205035|205168.9|205018.9|205185|205035|205166.5|205016.5|32
1633098530000|2021-10-01 14:28:50|205168.1|205018.1|205156.2|205006.2|205169.9|205019.9|205152.8|205002.8|36
1633098540000|2021-10-01 14:29:00|205154.2|205004.2|205162.4|205012.4|205168.8|205018.8|205153.8|205003.8|29
1633098550000|2021-10-01 14:29:10|205161.6|205011.6|205156.8|205006.8|205167.1|205017.1|205152.3|205002.3|31
1633098560000|2021-10-01 14:29:20|205153.7|205003.7|205158.5|205008.5|205159|205009|205150.2|205000.2|28
1633098570000|2021-10-01 14:29:30|205163.5|205013.5|205163.9|205013.9|205179.5|205029.5|205163.5|205013.5|29
1633098580000|2021-10-01 14:29:40|205164.2|205014.2|205152.8|205002.8|205171.9|205021.9|205152.7|205002.7|39
1633098590000|2021-10-01 14:29:50|205159.3|205009.3|205199.5|205049.5|205199.5|205049.5|205157.2|205007.2|38
1633098600000|2021-10-01 14:30:00|205228.5|205078.5|205233|205083|205246.2|205096.2|205228.5|205078.5|37
1633098610000|2021-10-01 14:30:10|205233.1|205083.1|205239.4|205089.4|205240.9|205090.9|205233.1|205083.1|29
1633098620000|2021-10-01 14:30:20|205238.5|205088.5|205233.1|205083.1|205240.5|205090.5|205231|205081|36
1633098630000|2021-10-01 14:30:30|205232.7|205082.7|205186.5|205036.5|205232.8|205082.8|205183|205033|36
1633098640000|2021-10-01 14:30:40|205186.9|205036.9|205189.8|205039.8|205197|205047|205185.5|205035.5|37
1633098650000|2021-10-01 14:30:50|205189.5|205039.5|205191.9|205041.9|205203.4|205053.4|205184.9|205034.9|35
1633098660000|2021-10-01 14:31:00|205192.6|205042.6|205190.8|205040.8|205209.1|205059.1|205190.8|205040.8|36
1633098670000|2021-10-01 14:31:10|205194.9|205044.9|205206.7|205056.7|205211|205061|205194.5|205044.5|37
1633098680000|2021-10-01 14:31:20|205207.5|205057.5|205200.9|205050.9|205209.3|205059.3|205193.4|205043.4|36
1633098690000|2021-10-01 14:31:30|205200.3|205050.3|205195.2|205045.2|205208|205058|205195.1|205045.1|36
1633098700000|2021-10-01 14:31:40|205198.6|205048.6|205199.5|205049.5|205203.6|205053.6|205194.1|205044.1|33
1633098710000|2021-10-01 14:31:50|205197.2|205047.2|205199.3|205049.3|205204|205054|205195.2|205045.2|33
1633098720000|2021-10-01 14:32:00|205199.1|205049.1|205195.3|205045.3|205203.5|205053.5|205191.5|205041.5|36
1633098730000|2021-10-01 14:32:10|205199.1|205049.1|205197|205047|205207.3|205057.3|205196.1|205046.1|33
1633098740000|2021-10-01 14:32:20|205196.8|205046.8|205195.9|205045.9|205197|205047|205191.6|205041.6|30
1633098750000|2021-10-01 14:32:30|205195.8|205045.8|205199.8|205049.8|205200.3|205050.3|205193.1|205043.1|34
1633098760000|2021-10-01 14:32:40|205198.5|205048.5|205202.7|205052.7|205203.1|205053.1|205196.2|205046.2|33
1633098770000|2021-10-01 14:32:50|205202.3|205052.3|205202.4|205052.4|205203.4|205053.4|205198.5|205048.5|31
1633098780000|2021-10-01 14:33:00|205203|205053|205194.8|205044.8|205204.7|205054.7|205191.1|205041.1|36
1633098790000|2021-10-01 14:33:10|205193.7|205043.7|205192.2|205042.2|205197.7|205047.7|205191.1|205041.1|35
1633098800000|2021-10-01 14:33:20|205193.7|205043.7|205199.5|205049.5|205200.6|205050.6|205193.6|205043.6|25
1633098810000|2021-10-01 14:33:30|205200.1|205050.1|205197.9|205047.9|205200.3|205050.3|205195.9|205045.9|24
1633098820000|2021-10-01 14:33:40|205198.3|205048.3|205189.1|205039.1|205202.1|205052.1|205188.4|205038.4|34
1633098830000|2021-10-01 14:33:50|205190.7|205040.7|205164.5|205014.5|205190.7|205040.7|205163.3|205013.3|34
1633098840000|2021-10-01 14:34:00|205165|205015|205170.7|205020.7|205188.4|205072.1|205122.1|205014.2|38
1633098850000|2021-10-01 14:34:10|205170.3|205020.3|205170.4|205020.4|205176.1|205074.3|205108.2|205008|32
1633098860000|2021-10-01 14:34:20|205169.4|205019.4|205169|205019|205187.8|205037.8|205168.1|205018.1|30
1633098870000|2021-10-01 14:34:30|205165.7|205015.7|205189|205039|205192.7|205073|205121.5|205015.7|34
1633098880000|2021-10-01 14:34:40|205190.3|205040.3|205197.3|205047.3|205198.1|205048.1|205187.2|205037.2|35
1633098890000|2021-10-01 14:34:50|205197.1|205047.1|205196.1|205046.1|205198.8|205048.8|205191.9|205041.9|34
1633098900000|2021-10-01 14:35:00|205194.6|205044.6|205288|205138|205320.5|205195.8|205194.6|205044.6|38
1633098910000|2021-10-01 14:35:10|205283|205133|205235.6|205085.6|205283|205133|205234.1|205084.1|34
1633098920000|2021-10-01 14:35:20|205235.7|205085.7|205229.6|205079.6|205235.8|205085.8|205229.6|205079.6|34
1633098930000|2021-10-01 14:35:30|205231.6|205081.6|205241.6|205091.6|205245.8|205095.8|205231.6|205081.6|34
1633098940000|2021-10-01 14:35:40|205237.3|205087.3|205236.9|205086.9|205286.8|205136.8|205230.8|205080.8|37
1633098950000|2021-10-01 14:35:50|205238.4|205088.4|205183.4|205033.4|205238.4|205108.2|205154|205031.9|38
1633098960000|2021-10-01 14:36:00|205181.9|205031.9|205199|205049|205201.9|205082.1|205132.1|205021.3|34
1633098970000|2021-10-01 14:36:10|205199.2|205049.2|205198.4|205048.4|205202|205097.1|205144.2|205041.9|35
1633098980000|2021-10-01 14:36:20|205198.8|205048.8|205172.7|205022.7|205199.3|205077|205126.6|205021.8|33
1633098990000|2021-10-01 14:36:30|205173.6|205023.6|205159.4|205009.4|205173.6|205074|205103.7|205007.5|36
1633099000000|2021-10-01 14:36:40|205159.2|205009.2|205163.2|205013.2|205168.3|205055|205104.5|205003|38
1633099010000|2021-10-01 14:36:50|205161.8|205011.8|205192.3|205042.3|205199.7|205077.6|205127.6|205011.8|34
1633099020000|2021-10-01 14:37:00|205193|205043|205191.5|205041.5|205193|205090.7|205136.5|205030.7|36
1633099030000|2021-10-01 14:37:10|205190.6|205040.6|205150.4|205000.4|205192.9|205090|205104.8|205000.4|33
1633099040000|2021-10-01 14:37:20|205149.9|204999.9|205179.9|205029.9|205181.7|205078|205100.4|204999.9|32
1633099050000|2021-10-01 14:37:30|205181.5|205031.5|205133.2|205083.2|205206.1|205104.7|205133.1|205029.9|35
1633099060000|2021-10-01 14:37:40|205134.1|205084.1|205130.7|205080.7|205189|205084.1|205130.2|205026.3|32
1633099070000|2021-10-01 14:37:50|205132.5|205082.5|205134.8|204984.8|205181.7|205082.5|205086|204983.7|34
1633099080000|2021-10-01 14:38:00|205134.3|204984.3|205114.7|204964.7|205134.8|204984.8|205107.4|204957.4|33
1633099090000|2021-10-01 14:38:10|205114.1|204964.1|205138.2|204988.2|205154.9|205046.8|205061.5|204962.4|30
1633099100000|2021-10-01 14:38:20|205138.5|204988.5|205134.6|204984.6|205138.5|205032.2|205077.3|204973.7|28
1633099110000|2021-10-01 14:38:30|205137.8|204987.8|205146.6|204996.6|205161|205041.7|205089.1|204986.9|34
1633099120000|2021-10-01 14:38:40|205147.2|204997.2|205156.1|205006.1|205163.8|205061.9|205099.1|204996.9|39
1633099130000|2021-10-01 14:38:50|205156.3|205006.3|205104.2|205054.2|205157.2|205058.3|205102.8|205004.2|35
1633099140000|2021-10-01 14:39:00|205105.8|205055.8|205149.2|204999.2|205158.4|205055.8|205097.2|204996.2|36
1633099150000|2021-10-01 14:39:10|205151.8|205001.8|205076.1|205026.1|205155.7|205042|205076.1|204990.9|34
1633099160000|2021-10-01 14:39:20|205074.4|205024.4|205117.3|204967.3|205119.6|205025.1|205048.5|204954.8|39
1633099170000|2021-10-01 14:39:30|205120.4|204970.4|205123.8|204973.8|205124.1|205025.2|205066.5|204966.5|34
1633099180000|2021-10-01 14:39:40|205124|204974|205139.7|204989.7|205149.6|205054.9|205098.5|204974|39
1633099190000|2021-10-01 14:39:50|205139.1|204989.1|205091.1|205041.1|205146.6|205042.5|205072.7|204983.4|35
1633099200000|2021-10-01 14:40:00|205141.2|204991.2|205143.7|204993.7|205160.6|205057.8|205093.8|204991.2|38
1633099210000|2021-10-01 14:40:10|205145.3|204995.3|205094.2|205044.2|205151.8|205044.6|205090.4|204988.3|39
1633099220000|2021-10-01 14:40:20|205093.6|205043.6|205129.6|204979.6|205144|205043.6|205075.2|204966.3|30
1633099230000|2021-10-01 14:40:30|205130.2|204980.2|205127.8|204977.8|205152.3|205002.3|205127.8|204977.8|38
1633099240000|2021-10-01 14:40:40|205126.8|204976.8|205106|204956|205126.8|205028.8|205062.1|204956|35
1633099250000|2021-10-01 14:40:50|205112.8|204962.8|205116|204966|205117.4|205005.9|205047.4|204947.2|38
1633099260000|2021-10-01 14:41:00|205116.8|204966.8|205117.7|204967.7|205119.8|205016.2|205061.9|204960|37
1633099270000|2021-10-01 14:41:10|205118.1|204968.1|205114.7|204964.7|205119.2|205011.2|205059|204957.2|38
1633099280000|2021-10-01 14:41:20|205116.8|204966.8|205135.3|204985.3|205135.3|204985.3|205111.8|204961.8|38
1633099290000|2021-10-01 14:41:30|205134.7|204984.7|205125.6|204975.6|205153.5|205052.7|205102.7|204975|33
1633099300000|2021-10-01 14:41:40|205129.5|204979.5|205125.3|204975.3|205129.5|204979.5|205120.5|204970.5|31
1633099310000|2021-10-01 14:41:50|205122.6|204972.6|205156.6|205006.6|205158.3|205039.5|205089.5|204972.5|36
1633099320000|2021-10-01 14:42:00|205158.3|205008.3|205161.6|205011.6|205176.9|205026.9|205144.7|204994.7|38
1633099330000|2021-10-01 14:42:10|205111.6|205061.6|205222.2|205072.2|205222.2|205072.2|205111.6|205012.4|39
1633099340000|2021-10-01 14:42:20|205222.5|205072.5|205234.6|205084.6|205235.7|205085.7|205214.4|205064.4|39
1633099350000|2021-10-01 14:42:30|205235|205085|205244.7|205094.7|205249.6|205135.5|205182.9|205072|35
1633099360000|2021-10-01 14:42:40|205244.8|205094.8|205223.7|205073.7|205244.8|205142.3|205167|205065.3|31
1633099370000|2021-10-01 14:42:50|205222.7|205072.7|205236.4|205086.4|205242.4|205092.4|205221.7|205071.7|34
1633099380000|2021-10-01 14:43:00|205236.1|205086.1|205225.2|205075.2|205239|205089|205223.1|205073.1|37
1633099390000|2021-10-01 14:43:10|205232|205082|205237.9|205087.9|205241.1|205091.1|205229|205079|37
1633099400000|2021-10-01 14:43:20|205238.1|205088.1|205244.7|205094.7|205276.5|205126.5|205232.4|205082.4|34
1633099410000|2021-10-01 14:43:30|205246.1|205096.1|205258.4|205108.4|205263.4|205144.9|205194.3|205086.7|39
1633099420000|2021-10-01 14:43:40|205256.4|205106.4|205255.9|205105.9|205256.7|205106.7|205249.8|205099.8|30
1633099430000|2021-10-01 14:43:50|205258.5|205108.5|205234.1|205084.1|205258.5|205150|205200|205084.1|32
1633099440000|2021-10-01 14:44:00|205239.4|205089.4|205305|205155|205311.2|205161.2|205239.4|205089.4|32
1633099450000|2021-10-01 14:44:10|205291.1|205141.1|205338.8|205188.8|205338.8|205188.8|205291.1|205141.1|35
1633099460000|2021-10-01 14:44:20|205342.8|205192.8|205319.2|205169.2|205342.8|205219.9|205268.1|205169.2|33
1633099470000|2021-10-01 14:44:30|205321.8|205171.8|205333.1|205183.1|205334.5|205237.3|205285.6|205169.3|36
1633099480000|2021-10-01 14:44:40|205330.9|205180.9|205331.9|205181.9|205334.6|205184.6|205326.7|205176.7|35
1633099490000|2021-10-01 14:44:50|205333|205183|205369.9|205219.9|205369.9|205219.9|205332.7|205182.7|31
1633099500000|2021-10-01 14:45:00|205369|205219|205366.6|205216.6|205373.6|205270.4|205320.4|205214.5|36
1633099510000|2021-10-01 14:45:10|205366.7|205216.7|205369.8|205219.8|205371.8|205221.8|205366|205216|31
1633099520000|2021-10-01 14:45:20|205369.6|205219.6|205366.6|205216.6|205371.2|205221.2|205360|205210|35
1633099530000|2021-10-01 14:45:30|205366.9|205216.9|205357.4|205207.4|205369.1|205261.6|205309.7|205206.5|28
1633099540000|2021-10-01 14:45:40|205362.2|205212.2|205360.2|205210.2|205364.3|205214.3|205357.7|205207.7|34
1633099550000|2021-10-01 14:45:50|205361.9|205211.9|205358.9|205208.9|205363|205257.8|205306.3|205178.6|37
1633099560000|2021-10-01 14:46:00|205358|205208|205361.9|205211.9|205363.6|205213.6|205356|205206|35
1633099570000|2021-10-01 14:46:10|205362.6|205212.6|205365.1|205215.1|205387.2|205237.2|205359.7|205209.7|35
1633099580000|2021-10-01 14:46:20|205366.6|205216.6|205356.4|205206.4|205366.6|205216.6|205351.5|205201.5|34
1633099590000|2021-10-01 14:46:30|205356.5|205206.5|205318.7|205168.7|205356.5|205206.5|205318.2|205168.2|34
1633099600000|2021-10-01 14:46:40|205320.8|205170.8|205319.2|205169.2|205326|205176|205313.9|205163.9|29
1633099610000|2021-10-01 14:46:50|205318.7|205168.7|205320.3|205170.3|205325.1|205175.1|205315.7|205165.7|24
1633099620000|2021-10-01 14:47:00|205319.2|205169.2|205317.6|205167.6|205324.8|205219.6|205268.9|205164.8|33
1633099630000|2021-10-01 14:47:10|205318.4|205168.4|205314.4|205164.4|205323.8|205173.8|205312.4|205162.4|32
1633099640000|2021-10-01 14:47:20|205315.3|205165.3|205325.3|205175.3|205325.3|205175.3|205314.6|205164.6|29
1633099650000|2021-10-01 14:47:30|205327.7|205177.7|205348.6|205198.6|205353.6|205203.6|205320.6|205170.6|34
1633099660000|2021-10-01 14:47:40|205349.6|205199.6|205342.9|205192.9|205349.6|205219.1|205265.7|205167.2|37
1633099670000|2021-10-01 14:47:50|205347.7|205197.7|205348.5|205198.5|205352.3|205248|205296|205196.8|28
1633099680000|2021-10-01 14:48:00|205353.6|205203.6|205350.4|205200.4|205358.9|205250.5|205297.4|205198.8|31
1633099690000|2021-10-01 14:48:10|205355.7|205205.7|205326.6|205176.6|205357.7|205207.7|205326.6|205176.6|31
1633099700000|2021-10-01 14:48:20|205323.7|205173.7|205317.4|205167.4|205337|205187|205316.1|205166.1|32
1633099710000|2021-10-01 14:48:30|205317.9|205167.9|205316.1|205166.1|205319|205169|205313.8|205163.8|30
1633099720000|2021-10-01 14:48:40|205316.4|205166.4|205282.3|205132.3|205316.4|205166.4|205256.5|205106.5|35
1633099730000|2021-10-01 14:48:50|205276.4|205126.4|205270|205120|205277.9|205127.9|205268.3|205118.3|38
1633099740000|2021-10-01 14:49:00|205270.7|205120.7|205273.8|205123.8|205280.3|205130.3|205269.4|205119.4|29
1633099750000|2021-10-01 14:49:10|205274.5|205124.5|205283|205133|205283.2|205133.2|205270.4|205120.4|32
1633099760000|2021-10-01 14:49:20|205283.2|205133.2|205268.8|205118.8|205285|205135|205268.7|205118.7|34
1633099770000|2021-10-01 14:49:30|205269|205119|205270.3|205120.3|205273.5|205123.5|205269|205119|33
1633099780000|2021-10-01 14:49:40|205270.5|205120.5|205270.3|205120.3|205274.3|205124.3|205267.9|205117.9|33
1633099790000|2021-10-01 14:49:50|205269.7|205119.7|205271.3|205121.3|205272.4|205122.4|205267.6|205117.6|32
1633099800000|2021-10-01 14:50:00|205270.8|205120.8|205238.6|205088.6|205270.8|205120.8|205233.9|205083.9|39
1633099810000|2021-10-01 14:50:10|205239.4|205089.4|205238.9|205088.9|205240.5|205090.5|205232.1|205082.1|34
1633099820000|2021-10-01 14:50:20|205237.9|205087.9|205234.5|205084.5|205239.3|205089.3|205232.4|205082.4|27
1633099830000|2021-10-01 14:50:30|205234.3|205084.3|205171.6|205021.6|205237.5|205102.6|205152.6|205015.9|35
1633099840000|2021-10-01 14:50:40|205165.7|205015.7|205095.7|205045.7|205165.7|205045.7|205089.9|204994.2|34
1633099850000|2021-10-01 14:50:50|205094.9|205044.9|205149.9|204999.9|205150.9|205047.2|205089.8|204993.4|36
1633099860000|2021-10-01 14:51:00|205151.9|205001.9|205155.7|205005.7|205157.7|205007.7|205145.3|204995.3|32
1633099870000|2021-10-01 14:51:10|205155.6|205005.6|205153.3|205003.3|205159.6|205009.6|205150|205000|35
1633099880000|2021-10-01 14:51:20|205153|205003|205149.4|204999.4|205153.7|205003.7|205145.9|204995.9|28
1633099890000|2021-10-01 14:51:30|205151.4|205001.4|205096|205046|205154.6|205046|205095|204995.4|28
1633099900000|2021-10-01 14:51:40|205145.8|204995.8|205150|205000|205155.5|205005.5|205145.8|204995.8|27
1633099910000|2021-10-01 14:51:50|205150.3|205000.3|205148.2|204998.2|205155.3|205005.3|205147.6|204997.6|28
1633099920000|2021-10-01 14:52:00|205151.3|205001.3|205153.5|205003.5|205158.8|205008.8|205151.3|205001.3|27
1633099930000|2021-10-01 14:52:10|205152.8|205002.8|205185|205035|205185|205035|205152.8|205002.8|36
1633099940000|2021-10-01 14:52:20|205188.2|205038.2|205185.9|205035.9|205189.6|205039.6|205170.7|205020.7|36
1633099950000|2021-10-01 14:52:30|205184.6|205034.6|205193.1|205043.1|205193.1|205043.1|205184.6|205034.6|33
1633099960000|2021-10-01 14:52:40|205193.4|205043.4|205192.1|205042.1|205196.2|205096|205144.6|205039.1|35
1633099970000|2021-10-01 14:52:50|205193.7|205043.7|205184.7|205034.7|205193.7|205043.7|205184.5|205034.5|32
1633099980000|2021-10-01 14:53:00|205183.3|205033.3|205190.2|205040.2|205192.8|205042.8|205183.3|205033.3|31
1633099990000|2021-10-01 14:53:10|205190|205040|205182.7|205032.7|205193.8|205043.8|205182.1|205032.1|29
1633100000000|2021-10-01 14:53:20|205182.5|205032.5|205184.1|205034.1|205184.6|205034.6|205181.4|205031.4|30
1633100010000|2021-10-01 14:53:30|205184|205034|205181.8|205031.8|205185.5|205035.5|205178.7|205028.7|33
1633100020000|2021-10-01 14:53:40|205180|205030|205181.9|205031.9|205183.7|205081.2|205128.6|205027.9|32
1633100030000|2021-10-01 14:53:50|205181.6|205031.6|205195.3|205045.3|205195.3|205045.3|205181.3|205031.3|32
1633100040000|2021-10-01 14:54:00|205190.9|205040.9|205198.2|205048.2|205208.8|205097.5|205145.5|205040.1|37
1633100050000|2021-10-01 14:54:10|205198.6|205048.6|205197.6|205047.6|205199.9|205049.9|205192.3|205042.3|33
1633100060000|2021-10-01 14:54:20|205195.7|205045.7|205202.1|205052.1|205202.1|205052.1|205191.2|205041.2|31
1633100070000|2021-10-01 14:54:30|205201.4|205051.4|205235.8|205085.8|205235.8|205085.8|205201.4|205051.4|38
1633100080000|2021-10-01 14:54:40|205232.3|205082.3|205235.7|205085.7|205238|205088|205228.1|205078.1|35
1633100090000|2021-10-01 14:54:50|205238.5|205088.5|205246.1|205096.1|205246.2|205143.3|205191.2|205086.2|36
1633100100000|2021-10-01 14:55:00|205267.3|205117.3|205329.3|205179.3|205332.8|205182.8|205267.3|205117.3|39
1633100110000|2021-10-01 14:55:10|205328.8|205178.8|205311.7|205161.7|205331.9|205181.9|205298.3|205148.3|35
1633100120000|2021-10-01 14:55:20|205310.8|205160.8|205306.9|205156.9|205314.4|205164.4|205306.9|205156.9|35
1633100130000|2021-10-01 14:55:30|205310.9|205160.9|205280.6|205130.6|205311.8|205161.8|205274.5|205124.5|37
1633100140000|2021-10-01 14:55:40|205282|205132|205291.3|205141.3|205297.4|205182.1|205232.1|205131.5|39
1633100150000|2021-10-01 14:55:50|205286.6|205136.6|205312.6|205162.6|205328|205222|205248.8|205136.6|39
1633100160000|2021-10-01 14:56:00|205315.3|205165.3|205309.8|205159.8|205321.7|205171.7|205304.9|205154.9|34
1633100170000|2021-10-01 14:56:10|205310.6|205160.6|205327.9|205177.9|205334.4|205184.4|205308.1|205158.1|36
1633100180000|2021-10-01 14:56:20|205328.5|205178.5|205321|205171|205332.7|205182.7|205318.7|205168.7|37
1633100190000|2021-10-01 14:56:30|205320.1|205170.1|205320.4|205170.4|205324.5|205174.5|205316.1|205166.1|39
1633100200000|2021-10-01 14:56:40|205319.3|205169.3|205330.2|205180.2|205330.8|205180.8|205315|205165|36
1633100210000|2021-10-01 14:56:50|205323.9|205173.9|205315.1|205165.1|205329.9|205179.9|205310.6|205160.6|31
1633100220000|2021-10-01 14:57:00|205314.5|205164.5|205267|205117|205315|205213.6|205213.6|205109.6|35
1633100230000|2021-10-01 14:57:10|205268.9|205118.9|205224.1|205074.1|205269|205143.6|205193.6|205073.1|38
1633100240000|2021-10-01 14:57:20|205224.8|205074.8|205250.3|205100.3|205253.3|205109.5|205159.5|205051.6|37
1633100250000|2021-10-01 14:57:30|205252.7|205102.7|205286.8|205136.8|205295.8|205145.8|205252.6|205102.6|32
1633100260000|2021-10-01 14:57:40|205286.3|205136.3|205288.6|205138.6|205293.5|205143.5|205279.8|205129.8|36
1633100270000|2021-10-01 14:57:50|205289|205139|205250.8|205200.8|205305.9|205202.2|205238.9|205133.3|39
1633100280000|2021-10-01 14:58:00|205298|205148|205307.4|205157.4|205309|205159|205298|205148|31
1633100290000|2021-10-01 14:58:10|205305.7|205155.7|205330.6|205180.6|205330.6|205215.2|205265.2|205155.7|34
1633100300000|2021-10-01 14:58:20|205330.2|205180.2|205287.2|205137.2|205330.2|205233.5|205279.2|205135.4|36
1633100310000|2021-10-01 14:58:30|205287.5|205137.5|205286.8|205136.8|205290.3|205188.7|205237.8|205131.4|38
1633100320000|2021-10-01 14:58:40|205284.4|205134.4|205280.5|205130.5|205285|205178.1|205227.4|205127|37
1633100330000|2021-10-01 14:58:50|205281.2|205131.2|205277.6|205127.6|205283.5|205133.5|205271.4|205121.4|34
1633100340000|2021-10-01 14:59:00|205281.1|205131.1|205283.4|205133.4|205285.2|205135.2|205278.7|205128.7|34
1633100350000|2021-10-01 14:59:10|205281.2|205131.2|205240.9|205090.9|205281.2|205180.3|205205.2|205084.2|35
1633100360000|2021-10-01 14:59:20|205237.4|205087.4|205257.4|205107.4|205259.2|205109.2|205234.4|205084.4|35
1633100370000|2021-10-01 14:59:30|205261.4|205111.4|205208.4|205158.4|205262.1|205159.6|205197.2|205098.2|35
1633100380000|2021-10-01 14:59:40|205208.1|205158.1|205216.5|205166.5|205274.3|205173.5|205208.1|205106|31
1633100390000|2021-10-01 14:59:50|205213.8|205163.8|205236.5|205086.5|205259.6|205164.2|205202.5|205080.6|33
1633100400000|2021-10-01 15:00:00|205236.2|205086.2|205238.9|205088.9|205245.6|205145.5|205188.3|205086.2|34
1633100410000|2021-10-01 15:00:10|205239.1|205089.1|205241.7|205091.7|205242.5|205092.5|205238.2|205088.2|33
1633100420000|2021-10-01 15:00:20|205241.6|205091.6|205203.4|205053.4|205242.4|205124.7|205157.6|205053.4|33
1633100430000|2021-10-01 15:00:30|205210.1|205060.1|205197|205047|205210.1|205097.8|205146.6|205046.2|27
1633100440000|2021-10-01 15:00:40|205196.2|205046.2|205170.2|205020.2|205196.2|205046.2|205163.9|205013.9|35
1633100450000|2021-10-01 15:00:50|205170.7|205020.7|205173.1|205023.1|205173.1|205072.4|205122.4|205014.7|32
1633100460000|2021-10-01 15:01:00|205170.3|205020.3|205188.9|205038.9|205190.2|205074.4|205117.9|205019.2|33
1633100470000|2021-10-01 15:01:10|205188|205038|205172.5|205022.5|205191.1|205041.1|205171.9|205021.9|31
1633100480000|2021-10-01 15:01:20|205172.4|205022.4|205154.7|205004.7|205172.4|205057.5|205104.3|205002.4|31
1633100490000|2021-10-01 15:01:30|205154.5|205004.5|205142.4|204992.4|205160.2|205049.4|205092.7|204990.6|35
1633100500000|2021-10-01 15:01:40|205143.9|204993.9|205071.9|205021.9|205143.9|205042.3|205071.5|204969.3|37
1633100510000|2021-10-01 15:01:50|205071.2|205021.2|205144.4|204994.4|205145.7|205021.6|205064.1|204967.8|28
1633100520000|2021-10-01 15:02:00|205094.1|205044.1|205155|205005|205155|205049.1|205093.4|204996.1|31
1633100530000|2021-10-01 15:02:10|205156.4|205006.4|205161.5|205011.5|205164.1|205057.5|205103.9|205005|33
1633100540000|2021-10-01 15:02:20|205161.7|205011.7|205182.5|205032.5|205183.9|205033.9|205159.8|205009.8|35
1633100550000|2021-10-01 15:02:30|205182.4|205032.4|205117.8|205067.8|205187.1|205078.5|205117.8|205016.8|31
1633100560000|2021-10-01 15:02:40|205120.1|205070.1|205113.1|205063.1|205166.5|205070.1|205112.5|205015.1|32
1633100570000|2021-10-01 15:02:50|205113.6|205063.6|205107.3|205057.3|205166|205063.6|205107.1|205008.1|37
1633100580000|2021-10-01 15:03:00|205106.3|205056.3|205075.5|204925.5|205154.2|205057.8|205032|204920.9|32
1633100590000|2021-10-01 15:03:10|205076.6|204926.6|205072.4|204922.4|205077.6|204927.6|205071.8|204921.8|20
1633100600000|2021-10-01 15:03:20|205086|204936|205100.4|204950.4|205103.2|204989.2|205035.4|204933.1|32
1633100610000|2021-10-01 15:03:30|205101.2|204951.2|205156.6|205006.6|205161.2|205059.4|205061.2|204951.2|37
1633100620000|2021-10-01 15:03:40|205156.3|205006.3|205158.6|205008.6|205161.3|205059.5|205109.5|205002.2|34
1633100630000|2021-10-01 15:03:50|205159.1|205009.1|205113.1|205063.1|205163.2|205063.1|205108.9|205008.5|25
1633100640000|2021-10-01 15:04:00|205112.5|205062.5|205149.4|204999.4|205159.1|205062.5|205107.7|204999.4|36
1633100650000|2021-10-01 15:04:10|205148.4|204998.4|205145.5|204995.5|205148.7|205048.5|205097.4|204991.3|33
1633100660000|2021-10-01 15:04:20|205145|204995|205144.1|204994.1|205145.9|204995.9|205143.1|204993.1|27
1633100670000|2021-10-01 15:04:30|205143.1|204993.1|205143.3|204993.3|205145.3|204995.3|205142.6|204992.6|26
1633100680000|2021-10-01 15:04:40|205143.2|204993.2|205095.5|205045.5|205145.9|205046|205094.9|204993.2|27
1633100690000|2021-10-01 15:04:50|205094.3|205044.3|205105.7|205055.7|205157.3|205058.7|205094.3|205000.8|34
1633100700000|2021-10-01 15:05:00|205106.1|205056.1|205162.7|205012.7|205164.9|205056.1|205105.4|204997.7|35
1633100710000|2021-10-01 15:05:10|205166.8|205016.8|205202.2|205052.2|205205.6|205055.6|205161.4|205011.4|33
1633100720000|2021-10-01 15:05:20|205205.8|205055.8|205201|205051|205206.4|205056.4|205194.5|205044.5|27
1633100730000|2021-10-01 15:05:30|205201.2|205051.2|205206.7|205056.7|205207.6|205057.6|205200.2|205050.2|28
1633100740000|2021-10-01 15:05:40|205206.6|205056.6|205218.7|205068.7|205221.4|205071.4|205205.7|205055.7|25
1633100750000|2021-10-01 15:05:50|205170.7|205120.7|205224.5|205074.5|205226.2|205120.7|205167.3|205062|27
1633100760000|2021-10-01 15:06:00|205223.8|205073.8|205209.8|205059.8|205223.8|205073.8|205209.8|205059.8|27
1633100770000|2021-10-01 15:06:10|205210.2|205060.2|205209.1|205059.1|205210.2|205060.2|205207.3|205057.3|25
1633100780000|2021-10-01 15:06:20|205210.9|205060.9|205221.5|205071.5|205222|205072|205210.9|205060.9|34
1633100790000|2021-10-01 15:06:30|205221.9|205071.9|205168.1|205118.1|205221.9|205124.4|205168.1|205071.9|27
1633100800000|2021-10-01 15:06:40|205217.6|205067.6|205251.1|205101.1|205254.5|205133.7|205183.7|205067.6|33
1633100810000|2021-10-01 15:06:50|205251.6|205101.6|205250.6|205100.6|205252.2|205102.2|205243|205093|31
1633100820000|2021-10-01 15:07:00|205250.7|205100.7|205245.4|205095.4|205254.9|205104.9|205235.8|205085.8|34
1633100830000|2021-10-01 15:07:10|205246|205096|205244.5|205094.5|205249.8|205099.8|205243.9|205093.9|32
1633100840000|2021-10-01 15:07:20|205245.2|205095.2|205270.3|205120.3|205270.3|205120.3|205245|205095|36
1633100850000|2021-10-01 15:07:30|205266|205116|205282.2|205132.2|205284.4|205134.4|205266|205116|33
1633100860000|2021-10-01 15:07:40|205279.3|205129.3|205276.9|205126.9|205280|205180.4|205230.4|205125.9|27
1633100870000|2021-10-01 15:07:50|205276|205126|205277.3|205127.3|205280.3|205130.3|205275.9|205125.9|29
1633100880000|2021-10-01 15:08:00|205277.1|205127.1|205281.7|205131.7|205285.1|205182.5|205232.5|205125.9|34
1633100890000|2021-10-01 15:08:10|205281.6|205131.6|205313.9|205163.9|205313.9|205163.9|205281.2|205131.2|31
1633100900000|2021-10-01 15:08:20|205312.6|205162.6|205300.9|205150.9|205312.6|205162.6|205286.2|205136.2|38
1633100910000|2021-10-01 15:08:30|205299.9|205149.9|205289.1|205139.1|205300.6|205150.6|205284.6|205134.6|34
1633100920000|2021-10-01 15:08:40|205289.2|205139.2|205283.9|205133.9|205298.9|205148.9|205283.2|205133.2|35
1633100930000|2021-10-01 15:08:50|205284.8|205134.8|205288.1|205138.1|205290|205140|205281.6|205131.6|31
1633100940000|2021-10-01 15:09:00|205287.9|205137.9|205281.3|205131.3|205293.9|205143.9|205277.6|205127.6|32
1633100950000|2021-10-01 15:09:10|205281|205131|205286.8|205136.8|205290.6|205140.6|205280.8|205130.8|38
1633100960000|2021-10-01 15:09:20|205285.3|205135.3|205289.8|205139.8|205292.4|205191.2|205240|205135.3|28
1633100970000|2021-10-01 15:09:30|205289.5|205139.5|205289.9|205139.9|205290.4|205140.4|205283.6|205133.6|32
1633100980000|2021-10-01 15:09:40|205290.3|205140.3|205289.9|205139.9|205303.5|205153.5|205287.5|205137.5|31
1633100990000|2021-10-01 15:09:50|205289.8|205139.8|205314.9|205164.9|205314.9|205209.1|205259.1|205137|31
1633101000000|2021-10-01 15:10:00|205315.7|205165.7|205281.4|205131.4|205315.7|205165.7|205281.1|205131.1|37
1633101010000|2021-10-01 15:10:10|205281.9|205131.9|205281|205131|205282.6|205132.6|205279.2|205129.2|22
1633101020000|2021-10-01 15:10:20|205280.3|205130.3|205286.3|205136.3|205286.3|205136.3|205280.3|205130.3|26
1633101030000|2021-10-01 15:10:30|205284.7|205134.7|205286.9|205136.9|205287.1|205137.1|205282.9|205132.9|20
1633101040000|2021-10-01 15:10:40|205286.7|205136.7|205282.8|205132.8|205287.9|205137.9|205281|205131|28
1633101050000|2021-10-01 15:10:50|205281.7|205131.7|205242.3|205092.3|205283.9|205181.7|205204.7|205089.3|35
1633101060000|2021-10-01 15:11:00|205241.2|205091.2|205239.2|205089.2|205242|205092|205234.2|205084.2|28
1633101070000|2021-10-01 15:11:10|205239.1|205089.1|205242|205092|205243.2|205093.2|205239.1|205089.1|22
1633101080000|2021-10-01 15:11:20|205242.1|205092.1|205237.8|205087.8|205242.6|205092.6|205237.8|205087.8|21
1633101090000|2021-10-01 15:11:30|205237.9|205087.9|205240.7|205090.7|205243.9|205093.9|205231.6|205081.6|28
1633101100000|2021-10-01 15:11:40|205240.9|205090.9|205239.1|205089.1|205241.9|205091.9|205238.2|205088.2|27
1633101110000|2021-10-01 15:11:50|205240.6|205090.6|205239.1|205089.1|205241.8|205091.8|205233.9|205083.9|31
1633101120000|2021-10-01 15:12:00|205238.1|205088.1|205242.1|205092.1|205242.3|205092.3|205238.1|205088.1|26
1633101130000|2021-10-01 15:12:10|205242.2|205092.2|205241.9|205091.9|205243.4|205093.4|205237.5|205087.5|22
1633101140000|2021-10-01 15:12:20|205243.1|205093.1|205275.8|205125.8|205283.9|205133.9|205241.6|205091.6|33
1633101150000|2021-10-01 15:12:30|205273.5|205123.5|205245.3|205095.3|205283.4|205133.4|205245.3|205095.3|30
1633101160000|2021-10-01 15:12:40|205247.6|205097.6|205190.4|205040.4|205248|205098|205190.4|205040.4|38
1633101170000|2021-10-01 15:12:50|205188.4|205038.4|205191.6|205041.6|205196.2|205046.2|205183.4|205033.4|35
1633101180000|2021-10-01 15:13:00|205192.3|205042.3|205190.3|205040.3|205193.6|205043.6|205180.7|205030.7|36
1633101190000|2021-10-01 15:13:10|205189.7|205039.7|205157.1|205007.1|205192|205042|205154.4|205004.4|36
1633101200000|2021-10-01 15:13:20|205156.6|205006.6|205158.5|205008.5|205171|205021|205156.6|205006.6|38
1633101210000|2021-10-01 15:13:30|205158.4|205008.4|205155.3|205005.3|205160.1|205010.1|205153|205003|32
1633101220000|2021-10-01 15:13:40|205155.2|205005.2|205156.2|205006.2|205163.6|205057.2|205107.2|205004.2|38
1633101230000|2021-10-01 15:13:50|205153.6|205003.6|205110.2|204960.2|205153.6|205046.2|205096.2|204953.4|37
1633101240000|2021-10-01 15:14:00|205110.3|204960.3|205111.9|204961.9|205111.9|204961.9|205103.4|204953.4|38
1633101250000|2021-10-01 15:14:10|205110.3|204960.3|205121|204971|205125.5|204975.5|205110.3|204960.3|36
1633101260000|2021-10-01 15:14:20|205122.1|204972.1|205115.9|204965.9|205123.4|204973.4|205107.6|204957.6|35
1633101270000|2021-10-01 15:14:30|205116.1|204966.1|205097.8|204947.8|205116.1|204966.1|205096.5|204946.5|35
1633101280000|2021-10-01 15:14:40|205049.7|204999.7|205088.7|204938.7|205098.5|204999.7|205040.9|204890.9|37
1633101290000|2021-10-01 15:14:50|205089.9|204939.9|205114.8|204964.8|205118|204968|205084.1|204934.1|38
1633101300000|2021-10-01 15:15:00|205110.9|204960.9|205088.3|204938.3|205111.3|204961.3|205087.7|204937.7|35
1633101310000|2021-10-01 15:15:10|205082.5|204932.5|205083.1|204933.1|205084.9|204934.9|205079.7|204929.7|31
1633101320000|2021-10-01 15:15:20|205081.7|204931.7|205078.8|204928.8|205083.3|204933.3|205078.8|204928.8|27
1633101330000|2021-10-01 15:15:30|205079|204929|205102.8|204952.8|205105.6|204955.6|205078.2|204928.2|32
1633101340000|2021-10-01 15:15:40|205104.7|204954.7|205066.4|204916.4|205105.7|204955.7|205066.4|204916.4|33
1633101350000|2021-10-01 15:15:50|205066|204916|205075.6|204925.6|205078.4|204928.4|205064.1|204914.1|35
1633101360000|2021-10-01 15:16:00|205078.7|204928.7|205079.7|204929.7|205099.1|204949.1|205072.9|204922.9|35
1633101370000|2021-10-01 15:16:10|205079.8|204929.8|205078.9|204928.9|205086.2|204936.2|205061.5|204911.5|34
1633101380000|2021-10-01 15:16:20|205079.8|204929.8|205079.9|204929.9|205085.5|204935.5|205079.8|204929.8|34
1633101390000|2021-10-01 15:16:30|205078.9|204928.9|205080.6|204930.6|205085.1|204980.4|205026.2|204927.1|29
1633101400000|2021-10-01 15:16:40|205079.8|204929.8|205076.1|204926.1|205079.8|204962.4|205012.4|204912.3|34
1633101410000|2021-10-01 15:16:50|205076.5|204926.5|205108.3|204958.3|205114.8|204964.8|205076.4|204926.4|37
1633101420000|2021-10-01 15:17:00|205112.1|204962.1|205118.3|204968.3|205119.1|204969.1|205112.1|204962.1|32
1633101430000|2021-10-01 15:17:10|205117.8|204967.8|205117.7|204967.7|205121.7|204971.7|205115.6|204965.6|28
1633101440000|2021-10-01 15:17:20|205117.5|204967.5|205106.5|204956.5|205118|204968|205102.4|204952.4|37
1633101450000|2021-10-01 15:17:30|205105.8|204955.8|205065.3|204915.3|205107.7|204957.7|205065.3|204915.3|36
1633101460000|2021-10-01 15:17:40|205064.7|204914.7|205072.7|204922.7|205073.6|204923.6|205059.6|204909.6|30
1633101470000|2021-10-01 15:17:50|205071.2|204921.2|205069.5|204919.5|205072.2|204922.2|205063.6|204913.6|29
1633101480000|2021-10-01 15:18:00|205069.4|204919.4|205067.8|204917.8|205070.7|204920.7|205065.9|204915.9|30
1633101490000|2021-10-01 15:18:10|205067.9|204917.9|205077.3|204927.3|205080.3|204930.3|205060.8|204910.8|31
1633101500000|2021-10-01 15:18:20|205078.7|204928.7|205080.5|204930.5|205082.6|204932.6|205078.3|204928.3|20
1633101510000|2021-10-01 15:18:30|205080.3|204930.3|205029.3|204879.3|205080.3|204979.2|205026.7|204876.7|30
1633101520000|2021-10-01 15:18:40|205029.5|204879.5|205031.4|204881.4|205032.2|204882.2|205028.2|204878.2|31
1633101530000|2021-10-01 15:18:50|205030.1|204880.1|205033.6|204883.6|205035.3|204930|204980|204875.9|31
1633101540000|2021-10-01 15:19:00|205033|204883|205034.8|204884.8|205037.4|204887.4|205032.2|204882.2|30
1633101550000|2021-10-01 15:19:10|205034.2|204884.2|205027.8|204877.8|205034.4|204884.4|205025.6|204875.6|22
1633101560000|2021-10-01 15:19:20|205022.8|204872.8|205025.8|204875.8|205027.6|204877.6|205022.1|204872.1|19
1633101570000|2021-10-01 15:19:30|205026.6|204876.6|205026.4|204876.4|205032.2|204882.2|205023.8|204873.8|29
1633101580000|2021-10-01 15:19:40|205025.7|204875.7|205026.3|204876.3|205028.7|204878.7|205024.7|204874.7|27
1633101590000|2021-10-01 15:19:50|205026.2|204876.2|205026.9|204876.9|205027.6|204877.6|205025.4|204875.4|23
1633101600000|2021-10-01 15:20:00|205027.6|204877.6|205028.1|204878.1|205030.1|204923.1|204972.5|204872.9|30
1633101610000|2021-10-01 15:20:10|205027.7|204877.7|205021.3|204871.3|205029.1|204911.4|204961.4|204857.8|30
1633101620000|2021-10-01 15:20:20|205024.4|204874.4|205020|204870|205025.3|204875.3|205018.8|204868.8|30
1633101630000|2021-10-01 15:20:30|205020.2|204870.2|205021.7|204871.7|205023|204873|205019.2|204869.2|31
1633101640000|2021-10-01 15:20:40|205022.8|204872.8|205013.3|204863.3|205022.8|204872.8|205012.1|204862.1|24
1633101650000|2021-10-01 15:20:50|205012.9|204862.9|205023.5|204873.5|205024|204874|205012.9|204862.9|29
1633101660000|2021-10-01 15:21:00|205022.5|204872.5|205027|204877|205027.3|204877.3|205019.8|204869.8|31
1633101670000|2021-10-01 15:21:10|205024.6|204874.6|205023.8|204873.8|205024.6|204874.6|205018.8|204868.8|36
1633101680000|2021-10-01 15:21:20|205022.9|204872.9|205021|204871|205023.9|204873.9|205019.8|204869.8|26
1633101690000|2021-10-01 15:21:30|205030.7|204880.7|205031.6|204881.6|205032.8|204882.8|205021.2|204871.2|38
1633101700000|2021-10-01 15:21:40|205032.6|204882.6|205032|204882|205032.7|204882.7|205029.9|204879.9|32
1633101710000|2021-10-01 15:21:50|205032.1|204882.1|205019.4|204869.4|205032.1|204882.1|205019.4|204869.4|30
1633101720000|2021-10-01 15:22:00|205016.6|204866.6|205022|204872|205022.3|204872.3|205014.1|204864.1|33
1633101730000|2021-10-01 15:22:10|205024.2|204874.2|205029.5|204879.5|205030.4|204880.4|205023.6|204873.6|33
1633101740000|2021-10-01 15:22:20|205029.6|204879.6|205027.1|204877.1|205029.8|204879.8|205026.7|204876.7|29
1633101750000|2021-10-01 15:22:30|205027.7|204877.7|205025.2|204875.2|205030.6|204880.6|205024.4|204874.4|30
1633101760000|2021-10-01 15:22:40|205026.3|204876.3|205024.1|204874.1|205026.8|204876.8|205019.7|204869.7|28
1633101770000|2021-10-01 15:22:50|205023.5|204873.5|205019.3|204869.3|205024.9|204874.9|205019.3|204869.3|31
1633101780000|2021-10-01 15:23:00|205021|204871|205009.2|204859.2|205025.2|204875.2|205008.9|204858.9|37
1633101790000|2021-10-01 15:23:10|205009.4|204859.4|205024.6|204874.6|205025|204875|205009.4|204859.4|31
1633101800000|2021-10-01 15:23:20|205024|204874|205029.9|204879.9|205031|204881|205023.2|204873.2|29
1633101810000|2021-10-01 15:23:30|205030.7|204880.7|205047.3|204897.3|205050.2|204900.2|205030.2|204880.2|34
1633101820000|2021-10-01 15:23:40|205048.1|204898.1|205050.2|204900.2|205052.2|204902.2|205047.5|204897.5|30
1633101830000|2021-10-01 15:23:50|205050.3|204900.3|205023.7|204873.7|205051.1|204901.1|205022.4|204872.4|28
1633101840000|2021-10-01 15:24:00|205023.4|204873.4|205031.8|204881.8|205035|204885|205023.4|204873.4|34
1633101850000|2021-10-01 15:24:10|205031.7|204881.7|205024|204874|205031.7|204881.7|205023.2|204873.2|26
1633101860000|2021-10-01 15:24:20|205023.7|204873.7|205023.9|204873.9|205026.7|204876.7|205023.2|204873.2|22
1633101870000|2021-10-01 15:24:30|205026.2|204876.2|205023.2|204873.2|205032.1|204882.1|205023.2|204873.2|35
1633101880000|2021-10-01 15:24:40|205023|204873|205024.9|204874.9|205026.3|204876.3|205019|204869|35
1633101890000|2021-10-01 15:24:50|205023.7|204873.7|205028.8|204878.8|205032.8|204882.8|205023.7|204873.7|32
1633101900000|2021-10-01 15:25:00|205031.9|204881.9|205026.6|204876.6|205032.5|204882.5|205019|204869|37
1633101910000|2021-10-01 15:25:10|205025.5|204875.5|205010.8|204860.8|205026.1|204876.1|205009.2|204859.2|27
1633101920000|2021-10-01 15:25:20|205006.6|204856.6|204994.1|204844.1|205006.6|204899.7|204947|204843.9|29
1633101930000|2021-10-01 15:25:30|204993.8|204843.8|205020.4|204870.4|205028.1|204927.9|204957|204843.8|26
1633101940000|2021-10-01 15:25:40|205019.2|204869.2|205028.4|204878.4|205033.9|204883.9|205018.9|204868.9|37
1633101950000|2021-10-01 15:25:50|205026.2|204876.2|205023.2|204873.2|205056|204955.1|205005.1|204873.2|31
1633101960000|2021-10-01 15:26:00|205023.6|204873.6|205027.7|204877.7|205034.4|204884.4|205022.1|204872.1|34
1633101970000|2021-10-01 15:26:10|205027.8|204877.8|205033.3|204883.3|205033.9|204883.9|205027.5|204877.5|32
1633101980000|2021-10-01 15:26:20|205033|204883|205034.1|204884.1|205034.3|204884.3|205033|204883|22
1633101990000|2021-10-01 15:26:30|205034.5|204884.5|205059.8|204909.8|205060.3|204910.3|205034.5|204884.5|31
1633102000000|2021-10-01 15:26:40|205011.3|204961.3|205098.7|204948.7|205100.9|204975.9|205011.3|204909|33
1633102010000|2021-10-01 15:26:50|205098.5|204948.5|205067.7|204917.7|205098.5|204948.5|205067|204917|34
1633102020000|2021-10-01 15:27:00|205066.6|204916.6|205069.9|204919.9|205072.1|204922.1|205059.7|204909.7|32
1633102030000|2021-10-01 15:27:10|205071.1|204921.1|205071.5|204921.5|205071.6|204921.6|205069.3|204919.3|25
1633102040000|2021-10-01 15:27:20|205071.4|204921.4|205029.8|204979.8|205082|204980.3|205029.8|204921.4|24
1633102050000|2021-10-01 15:27:30|205029.5|204979.5|205078.6|204928.6|205083.2|204980.6|205029.5|204922|31
1633102060000|2021-10-01 15:27:40|205077.7|204927.7|205081.6|204931.6|205081.9|204931.9|205074.6|204924.6|27
1633102070000|2021-10-01 15:27:50|205081.7|204931.7|205109.7|204959.7|205112.4|204962.4|205080|204930|24
1633102080000|2021-10-01 15:28:00|205109.5|204959.5|205101.4|204951.4|205109.5|204959.5|205084.8|204934.8|37
1633102090000|2021-10-01 15:28:10|205101.7|204951.7|205114.4|204964.4|205114.6|204964.6|205101.2|204951.2|26
1633102100000|2021-10-01 15:28:20|205112.7|204962.7|205110.2|204960.2|205115.1|204965.1|205110.2|204960.2|20
1633102110000|2021-10-01 15:28:30|205110.1|204960.1|205104.8|204954.8|205110.1|204960.1|205089.4|204939.4|29
1633102120000|2021-10-01 15:28:40|205104.6|204954.6|205120.5|204970.5|205120.5|204970.5|205104.6|204954.6|30
1633102130000|2021-10-01 15:28:50|205121.5|204971.5|205119.4|204969.4|205124.1|204974.1|205119.3|204969.3|29
1633102140000|2021-10-01 15:29:00|205119.8|204969.8|205116.2|204966.2|205119.8|204969.8|205108.7|204958.7|33
1633102150000|2021-10-01 15:29:10|205115.9|204965.9|205163.9|205013.9|205167.2|205017.2|205115.3|204965.3|33
1633102160000|2021-10-01 15:29:20|205159.9|205009.9|205160.8|205010.8|205166.1|205016.1|205156.5|205006.5|37
1633102170000|2021-10-01 15:29:30|205161.6|205011.6|205182.4|205032.4|205187.7|205037.7|205159.1|205009.1|32
1633102180000|2021-10-01 15:29:40|205181.3|205031.3|205244|205094|205246.7|205096.7|205177.8|205027.8|32
1633102190000|2021-10-01 15:29:50|205243.6|205093.6|205245.6|205095.6|205247.2|205097.2|205242|205092|30
1633102200000|2021-10-01 15:30:00|205240.7|205090.7|205228.7|205078.7|205241.6|205091.6|205221.2|205071.2|34
1633102210000|2021-10-01 15:30:10|205230.3|205080.3|205199.7|205049.7|205230.3|205080.3|205194.6|205044.6|31
1633102220000|2021-10-01 15:30:20|205200.6|205050.6|205203.8|205053.8|205205.6|205055.6|205198.6|205048.6|23
1633102230000|2021-10-01 15:30:30|205204.3|205054.3|205198.4|205048.4|205204.3|205054.3|205194.3|205044.3|33
1633102240000|2021-10-01 15:30:40|205193.8|205043.8|205201.8|205051.8|205203.1|205053.1|205193.6|205043.6|25
1633102250000|2021-10-01 15:30:50|205201.9|205051.9|205199.5|205049.5|205202.3|205052.3|205195.4|205045.4|25
1633102260000|2021-10-01 15:31:00|205201.1|205051.1|205199.8|205049.8|205203.2|205053.2|205191.5|205041.5|30
1633102270000|2021-10-01 15:31:10|205201.2|205051.2|205192.7|205042.7|205205.2|205055.2|205192.6|205042.6|32
1633102280000|2021-10-01 15:31:20|205192.5|205042.5|205197.8|205047.8|205198.2|205048.2|205191|205041|29
1633102290000|2021-10-01 15:31:30|205197.4|205047.4|205201.7|205051.7|205203.7|205053.7|205194.5|205044.5|27
1633102300000|2021-10-01 15:31:40|205200.9|205050.9|205200.1|205050.1|205203.7|205053.7|205199.4|205049.4|29
1633102310000|2021-10-01 15:31:50|205199.4|205049.4|205202.9|205052.9|205206.1|205056.1|205199.1|205049.1|26
1633102320000|2021-10-01 15:32:00|205202.4|205052.4|205192.2|205042.2|205202.4|205052.4|205192|205042|37
1633102330000|2021-10-01 15:32:10|205191.5|205041.5|205194.9|205044.9|205199|205049|205168.9|205018.9|34
1633102340000|2021-10-01 15:32:20|205195.9|205045.9|205199.7|205049.7|205205|205055|205195.9|205045.9|28
1633102350000|2021-10-01 15:32:30|205200|205050|205205.9|205055.9|205205.9|205055.9|205198.4|205048.4|27
1633102360000|2021-10-01 15:32:40|205206.1|205056.1|205173.8|205023.8|205206.1|205056.1|205172.9|205022.9|32
1633102370000|2021-10-01 15:32:50|205173.3|205023.3|205143.3|204993.3|205175|205047|205094.6|204992.9|28
1633102380000|2021-10-01 15:33:00|205141.2|204991.2|205113.4|205063.4|205167.8|205063.8|205113.4|204991.2|33
1633102390000|2021-10-01 15:33:10|205113.7|205063.7|205154.8|205004.8|205154.8|205063.7|205113.7|204990.3|30
1633102400000|2021-10-01 15:33:20|205154.5|205004.5|205176.2|205026.2|205176.3|205026.3|205154.2|205004.2|34
1633102410000|2021-10-01 15:33:30|205176.3|205026.3|205161.7|205011.7|205176.8|205026.8|205161|205011|31
1633102420000|2021-10-01 15:33:40|205162.5|205012.5|205163.4|205013.4|205164.1|205014.1|205161.4|205011.4|16
1633102430000|2021-10-01 15:33:50|205164.2|205014.2|205158|205008|205168.7|205018.7|205157.1|205007.1|33
1633102440000|2021-10-01 15:34:00|205150|205000|205149|204999|205150|205000|205139.9|204989.9|37
1633102450000|2021-10-01 15:34:10|205145.9|204995.9|205141.6|204991.6|205148.7|204998.7|205138.8|204988.8|34
1633102460000|2021-10-01 15:34:20|205141.3|204991.3|205145.8|204995.8|205151.9|205001.9|205135.3|204985.3|33
1633102470000|2021-10-01 15:34:30|205147|204997|205122.5|204972.5|205155.7|205005.7|205122.5|204972.5|35
1633102480000|2021-10-01 15:34:40|205122.4|204972.4|205115.3|204965.3|205122.4|204972.4|205114.3|204964.3|31
1633102490000|2021-10-01 15:34:50|205091.6|204941.6|205100.1|204950.1|205107.6|204999.3|205049.2|204941.6|33
1633102500000|2021-10-01 15:35:00|205100|204950|205137.7|204987.7|205138.5|204988.5|205096.9|204946.9|33
1633102510000|2021-10-01 15:35:10|205137.2|204987.2|205148.5|204998.5|205153.4|205003.4|205133.8|204983.8|32
1633102520000|2021-10-01 15:35:20|205144.3|204994.3|205145.4|204995.4|205147.1|204997.1|205140.3|204990.3|30
1633102530000|2021-10-01 15:35:30|205144.9|204994.9|205148.2|204998.2|205149|204999|205142.4|204992.4|32
1633102540000|2021-10-01 15:35:40|205148.3|204998.3|205153.1|205003.1|205154.4|205004.4|205146.2|204996.2|31
1633102550000|2021-10-01 15:35:50|205152.7|205002.7|205152.1|205002.1|205157.8|205007.8|205152.1|205002.1|31
1633102560000|2021-10-01 15:36:00|205151.4|205001.4|205119.6|204969.6|205151.4|205001.4|205119.6|204969.6|37
1633102570000|2021-10-01 15:36:10|205119.4|204969.4|205104.5|204954.5|205120.8|204970.8|205104.3|204954.3|35
1633102580000|2021-10-01 15:36:20|205104.3|204954.3|205097.4|204947.4|205104.3|204998.5|205048.5|204944.5|37
1633102590000|2021-10-01 15:36:30|205098.1|204948.1|205098.9|204948.9|205099.1|204949.1|205086.3|204936.3|24
1633102600000|2021-10-01 15:36:40|205096.3|204946.3|205064.8|204914.8|205096.7|204988.5|205037.1|204904.8|33
1633102610000|2021-10-01 15:36:50|205065.2|204915.2|205038.5|204888.5|205065.7|204915.7|205034.6|204884.6|34
1633102620000|2021-10-01 15:37:00|205038.9|204888.9|205064.3|204914.3|205065.3|204915.3|205037.3|204887.3|35
1633102630000|2021-10-01 15:37:10|205064|204914|205043.1|204893.1|205067.1|204917.1|205042.4|204892.4|22
1633102640000|2021-10-01 15:37:20|205042.8|204892.8|205037.2|204887.2|205043.2|204893.2|205034.5|204884.5|26
1633102650000|2021-10-01 15:37:30|205036.9|204886.9|205037.3|204887.3|205039.9|204889.9|205034.7|204884.7|22
1633102660000|2021-10-01 15:37:40|205037.2|204887.2|205038.3|204888.3|205038.6|204888.6|205035.2|204885.2|19
1633102670000|2021-10-01 15:37:50|205037|204887|205035.9|204885.9|205037.6|204887.6|205034.8|204884.8|24
1633102680000|2021-10-01 15:38:00|205041.8|204891.8|205036.6|204886.6|205041.8|204891.8|205034.1|204884.1|34
1633102690000|2021-10-01 15:38:10|205036|204886|205041|204891|205042.1|204892.1|205036|204886|25
1633102700000|2021-10-01 15:38:20|205039.7|204889.7|205038.5|204888.5|205039.9|204889.9|205037.1|204887.1|16
1633102710000|2021-10-01 15:38:30|205037.6|204887.6|205009.2|204859.2|205039.3|204889.3|205004|204854|33
1633102720000|2021-10-01 15:38:40|205006.5|204856.5|205004.1|204854.1|205006.5|204897.3|204947.3|204846.9|33
1633102730000|2021-10-01 15:38:50|205003.1|204853.1|205001.7|204851.7|205003.1|204853.1|205000.3|204850.3|16
1633102740000|2021-10-01 15:39:00|205001.4|204851.4|205004.3|204854.3|205005.4|204855.4|204998.7|204848.7|28
1633102750000|2021-10-01 15:39:10|205004.2|204854.2|205034.8|204884.8|205038.2|204888.2|205004|204854|30
1633102760000|2021-10-01 15:39:20|205036.3|204886.3|205036.8|204886.8|205039.9|204889.9|205032.7|204882.7|27
1633102770000|2021-10-01 15:39:30|205036.4|204886.4|205036.4|204886.4|205038.7|204888.7|205032.7|204882.7|33
1633102780000|2021-10-01 15:39:40|205036.9|204886.9|205035.3|204885.3|205037.8|204887.8|205033.5|204883.5|24
1633102790000|2021-10-01 15:39:50|205035.1|204885.1|205035.7|204885.7|205037.5|204887.5|205033.4|204883.4|27
1633102800000|2021-10-01 15:40:00|205035.5|204885.5|205027.6|204877.6|205035.5|204885.5|205026.8|204876.8|30
1633102810000|2021-10-01 15:40:10|205027.1|204877.1|205028.1|204878.1|205031.7|204881.7|205027.1|204877.1|28
1633102820000|2021-10-01 15:40:20|205028.2|204878.2|205029.6|204879.6|205033.3|204883.3|205028.2|204878.2|30
1633102830000|2021-10-01 15:40:30|205031.8|204881.8|205030.6|204880.6|205034.6|204884.6|205029.3|204879.3|28
1633102840000|2021-10-01 15:40:40|205032.2|204882.2|205029.9|204879.9|205032.9|204882.9|205029.8|204879.8|21
1633102850000|2021-10-01 15:40:50|205029.8|204879.8|205028.7|204878.7|205029.8|204879.8|205027.3|204877.3|16
1633102860000|2021-10-01 15:41:00|205028.1|204878.1|204997.9|204847.9|205028.7|204878.7|204994.5|204844.5|29
1633102870000|2021-10-01 15:41:10|204993.5|204843.5|204999.1|204849.1|205000|204850|204989.3|204839.3|33
1633102880000|2021-10-01 15:41:20|204998.8|204848.8|204995.8|204845.8|205001.1|204851.1|204995.5|204845.5|27
1633102890000|2021-10-01 15:41:30|204996|204846|204996.4|204846.4|204998|204848|204994.4|204844.4|31
1633102900000|2021-10-01 15:41:40|204995.3|204845.3|204993.3|204843.3|204998.2|204848.2|204993.3|204843.3|22
1633102910000|2021-10-01 15:41:50|204993.5|204843.5|204990.5|204840.5|204993.7|204843.7|204990.5|204840.5|16
1633102920000|2021-10-01 15:42:00|204990.4|204840.4|204988.2|204838.2|204990.5|204840.5|204986.8|204836.8|19
1633102930000|2021-10-01 15:42:10|204988.9|204838.9|204944.6|204794.6|204988.9|204838.9|204943.6|204793.6|24
1633102940000|2021-10-01 15:42:20|204945|204795|204950.4|204800.4|204953.5|204803.5|204942.8|204792.8|27
1633102950000|2021-10-01 15:42:30|204948.6|204798.6|204945.4|204795.4|204954.4|204804.4|204943.5|204793.5|34
1633102960000|2021-10-01 15:42:40|204945.9|204795.9|204945.8|204795.8|204948.8|204798.8|204944.9|204794.9|33
1633102970000|2021-10-01 15:42:50|204945.4|204795.4|204946.7|204796.7|204947.1|204797.1|204943.3|204793.3|27
1633102980000|2021-10-01 15:43:00|204945.9|204795.9|204939.1|204789.1|204946.8|204796.8|204939.1|204789.1|28
1633102990000|2021-10-01 15:43:10|204939.7|204789.7|204935.2|204785.2|204939.7|204838.2|204887.2|204777.4|21
1633103000000|2021-10-01 15:43:20|204934.9|204784.9|204937.1|204787.1|204938.6|204788.6|204924.4|204774.4|29
1633103010000|2021-10-01 15:43:30|204933.8|204783.8|204908.3|204758.3|204933.8|204783.8|204906.4|204756.4|31
1633103020000|2021-10-01 15:43:40|204909.1|204759.1|204901.3|204751.3|204910|204760|204898.5|204748.5|28
1633103030000|2021-10-01 15:43:50|204901.4|204751.4|204900.4|204750.4|204902.3|204752.3|204899.7|204749.7|17
1633103040000|2021-10-01 15:44:00|204900.5|204750.5|204898.2|204748.2|204900.7|204750.7|204892.4|204742.4|25
1633103050000|2021-10-01 15:44:10|204898.1|204748.1|204897.6|204747.6|204900.2|204750.2|204897.5|204747.5|18
1633103060000|2021-10-01 15:44:20|204897.4|204747.4|204875.6|204725.6|204898|204778|204826.1|204722.2|24
1633103070000|2021-10-01 15:44:30|204879|204729|204863.1|204713.1|204880.1|204730.1|204857.9|204707.9|29
1633103080000|2021-10-01 15:44:40|204861.7|204711.7|204892.2|204742.2|204893|204743|204861.7|204711.7|36
1633103090000|2021-10-01 15:44:50|204892.6|204742.6|204899.9|204749.9|204899.9|204749.9|204891.9|204741.9|23
1633103100000|2021-10-01 15:45:00|204899.6|204749.6|204896.1|204746.1|204900.4|204750.4|204894.5|204744.5|34
1633103110000|2021-10-01 15:45:10|204896|204746|204897.5|204747.5|204899.3|204749.3|204894.2|204744.2|25
1633103120000|2021-10-01 15:45:20|204896.5|204746.5|204928.4|204778.4|204948|204845.7|204895.7|204746.5|26
1633103130000|2021-10-01 15:45:30|204927.2|204777.2|204935.9|204785.9|204936.2|204786.2|204927.2|204777.2|34
1633103140000|2021-10-01 15:45:40|204936|204786|204932.2|204782.2|204936|204786|204916.9|204766.9|37
1633103150000|2021-10-01 15:45:50|204931.9|204781.9|204904.9|204754.9|204934.2|204805|204855|204748.7|35
1633103160000|2021-10-01 15:46:00|204906.5|204756.5|204897.6|204747.6|204907.3|204806.5|204855.2|204746.5|35
1633103170000|2021-10-01 15:46:10|204897.8|204747.8|204900.4|204750.4|204902.2|204800|204850|204747.8|24
1633103180000|2021-10-01 15:46:20|204899.5|204749.5|204902.4|204752.4|204903.3|204753.3|204897.7|204747.7|30
1633103190000|2021-10-01 15:46:30|204901.1|204751.1|204857|204807|204917|204812.8|204854.8|204750.7|29
1633103200000|2021-10-01 15:46:40|204857.2|204807.2|204891.4|204741.4|204906|204808.4|204855.3|204741.4|29
1633103210000|2021-10-01 15:46:50|204892.1|204742.1|204896|204746|204898.3|204748.3|204892.1|204742.1|34
1633103220000|2021-10-01 15:47:00|204894.8|204744.8|204893.7|204743.7|204901.5|204751.5|204893.5|204743.5|31
1633103230000|2021-10-01 15:47:10|204893.9|204743.9|204892.9|204742.9|204896.7|204746.7|204888.7|204738.7|33
1633103240000|2021-10-01 15:47:20|204893.4|204743.4|204887.7|204737.7|204895.4|204745.4|204884.5|204734.5|26
1633103250000|2021-10-01 15:47:30|204884.3|204734.3|204884.2|204734.2|204887.3|204737.3|204883.2|204733.2|30
1633103260000|2021-10-01 15:47:40|204882.2|204732.2|204860.3|204710.3|204887.9|204737.9|204856.8|204706.8|29
1633103270000|2021-10-01 15:47:50|204858.6|204708.6|204856.9|204706.9|204860.5|204710.5|204853|204703|31
1633103280000|2021-10-01 15:48:00|204856.7|204706.7|204858.7|204708.7|204860.1|204710.1|204856.4|204706.4|25
1633103290000|2021-10-01 15:48:10|204857.7|204707.7|204859.8|204709.8|204860.3|204710.3|204853.4|204703.4|26
1633103300000|2021-10-01 15:48:20|204860|204710|204852.3|204702.3|204860|204756.9|204806.9|204699.6|34
1633103310000|2021-10-01 15:48:30|204852.1|204702.1|204856.6|204706.6|204857.6|204707.6|204850.6|204700.6|27
1633103320000|2021-10-01 15:48:40|204856.5|204706.5|204856.7|204706.7|204857.4|204707.4|204854.7|204704.7|19
1633103330000|2021-10-01 15:48:50|204856.8|204706.8|204863.2|204713.2|204868.6|204718.6|204856.8|204706.8|24
1633103340000|2021-10-01 15:49:00|204862.5|204712.5|204865.2|204715.2|204865.2|204715.2|204859.3|204709.3|30
1633103350000|2021-10-01 15:49:10|204865.4|204715.4|204901.4|204751.4|204902.2|204752.2|204864.9|204714.9|31
1633103360000|2021-10-01 15:49:20|204902|204752|204899.6|204749.6|204902|204752|204894.6|204744.6|32
1633103370000|2021-10-01 15:49:30|204899.8|204749.8|204898.8|204748.8|204901.8|204751.8|204894.9|204744.9|31
1633103380000|2021-10-01 15:49:40|204899|204749|204900.6|204750.6|204901.4|204751.4|204899|204749|17
1633103390000|2021-10-01 15:49:50|204900.8|204750.8|204901.2|204751.2|204901.8|204751.8|204900.5|204750.5|16
1633103400000|2021-10-01 15:50:00|204901.6|204751.6|204901.7|204751.7|204902.8|204752.8|204896.2|204746.2|27
1633103410000|2021-10-01 15:50:10|204898.7|204748.7|204900.6|204750.6|204904.2|204754.2|204897.4|204747.4|22
1633103420000|2021-10-01 15:50:20|204899.8|204749.8|204908.7|204758.7|204909.8|204759.8|204899.2|204749.2|35
1633103430000|2021-10-01 15:50:30|204908.2|204758.2|204908.2|204758.2|204909.5|204759.5|204906|204756|26
1633103440000|2021-10-01 15:50:40|204907.9|204757.9|204927.6|204777.6|204929.1|204779.1|204906.1|204756.1|30
1633103450000|2021-10-01 15:50:50|204930|204780|204941.2|204791.2|204941.8|204791.8|204930|204780|34
1633103460000|2021-10-01 15:51:00|204941.5|204791.5|204946.2|204796.2|204946.9|204796.9|204941.3|204791.3|38
1633103470000|2021-10-01 15:51:10|204948.3|204798.3|204946.1|204796.1|204948.3|204798.3|204939.3|204789.3|35
1633103480000|2021-10-01 15:51:20|204946.2|204796.2|204971.5|204821.5|204972.3|204822.3|204946.2|204796.2|28
1633103490000|2021-10-01 15:51:30|204969.8|204819.8|204965.8|204815.8|204972.5|204822.5|204955.4|204805.4|33
1633103500000|2021-10-01 15:51:40|204965.5|204815.5|204973.1|204823.1|204973.1|204823.1|204965.5|204815.5|27
1633103510000|2021-10-01 15:51:50|204971|204821|204970.5|204820.5|204972.8|204871.1|204920.2|204819.1|26
1633103520000|2021-10-01 15:52:00|204970.3|204820.3|204968|204818|204970.9|204868.4|204918.2|204807.6|27
1633103530000|2021-10-01 15:52:10|204968.1|204818.1|204944.4|204794.4|204972.8|204822.8|204937.9|204787.9|37
1633103540000|2021-10-01 15:52:20|204943.8|204793.8|204944.7|204794.7|204945.8|204795.8|204934.1|204784.1|30
1633103550000|2021-10-01 15:52:30|204946|204796|204952.8|204802.8|204954.9|204804.9|204946|204796|32
1633103560000|2021-10-01 15:52:40|204962.8|204812.8|204952.5|204802.5|204962.8|204812.8|204947|204797|28
1633103570000|2021-10-01 15:52:50|204951.8|204801.8|204951.7|204801.7|204953.4|204803.4|204948.1|204798.1|28
1633103580000|2021-10-01 15:53:00|204949.2|204799.2|204942.2|204792.2|204949.2|204799.2|204936.1|204786.1|32
1633103590000|2021-10-01 15:53:10|204945.2|204795.2|204946.2|204796.2|204948.4|204798.4|204941.7|204791.7|28
1633103600000|2021-10-01 15:53:20|204947|204797|204947.1|204797.1|204953.5|204803.5|204944.2|204794.2|31
1633103610000|2021-10-01 15:53:30|204946.9|204796.9|204945.1|204795.1|204948.9|204798.9|204944.3|204794.3|27
1633103620000|2021-10-01 15:53:40|204944.7|204794.7|204949.8|204799.8|204953.4|204803.4|204944.7|204794.7|26
1633103630000|2021-10-01 15:53:50|204953.3|204803.3|204949.8|204799.8|204957.5|204807.5|204949.8|204799.8|36
1633103640000|2021-10-01 15:54:00|204946.6|204796.6|204952.8|204802.8|204952.8|204802.8|204943.2|204793.2|41
1633103650000|2021-10-01 15:54:10|204951.8|204801.8|204951.2|204801.2|204953.1|204803.1|204943.8|204793.8|34
1633103660000|2021-10-01 15:54:20|204952|204802|204946|204796|204954.6|204848.8|204898.4|204793.1|33
1633103670000|2021-10-01 15:54:30|204945.6|204795.6|204938.5|204788.5|204946.6|204796.6|204933.1|204783.1|35
1633103680000|2021-10-01 15:54:40|204937.2|204787.2|204942.2|204792.2|204943.1|204839.8|204889.1|204784.7|33
1633103690000|2021-10-01 15:54:50|204941.1|204791.1|204947.2|204797.2|204947.2|204797.2|204937.9|204787.9|36
1633103700000|2021-10-01 15:55:00|204945.8|204795.8|204953.6|204803.6|204962.6|204812.6|204945.1|204795.1|39
1633103710000|2021-10-01 15:55:10|204953.7|204803.7|204951.8|204801.8|204955.5|204805.5|204951.6|204801.6|34
1633103720000|2021-10-01 15:55:20|204952|204802|204952|204802|204954.6|204804.6|204950.8|204800.8|28
1633103730000|2021-10-01 15:55:30|204952.1|204802.1|204955.1|204805.1|204958.2|204808.2|204951.6|204801.6|33
1633103740000|2021-10-01 15:55:40|204956.3|204806.3|204963.7|204813.7|204965.2|204815.2|204951.3|204801.3|35
1633103750000|2021-10-01 15:55:50|204963.8|204813.8|204989.7|204839.7|204991.4|204841.4|204963.8|204813.8|34
1633103760000|2021-10-01 15:56:00|204989.3|204839.3|204986.7|204836.7|204989.3|204839.3|204984.3|204834.3|31
1633103770000|2021-10-01 15:56:10|204987.1|204837.1|204988.4|204838.4|204990.1|204840.1|204986.2|204836.2|24
1633103780000|2021-10-01 15:56:20|204987.6|204837.6|204993.9|204843.9|204995.5|204845.5|204987.5|204837.5|25
1633103790000|2021-10-01 15:56:30|204994.1|204844.1|204992.9|204842.9|204994.1|204844.1|204991.2|204841.2|22
1633103800000|2021-10-01 15:56:40|204993.4|204843.4|204984|204834|204995.3|204845.3|204983.5|204833.5|30
1633103810000|2021-10-01 15:56:50|204987.4|204837.4|204977.7|204827.7|204988.2|204838.2|204977.4|204827.4|24
1633103820000|2021-10-01 15:57:00|204980.7|204830.7|204985.7|204835.7|204988.7|204838.7|204980.7|204830.7|28
1633103830000|2021-10-01 15:57:10|204986.5|204836.5|204985.2|204835.2|204986.7|204836.7|204985|204835|18
1633103840000|2021-10-01 15:57:20|204984.5|204834.5|204987.5|204837.5|204988.3|204838.3|204983.9|204833.9|27
1633103850000|2021-10-01 15:57:30|204987.8|204837.8|204985.1|204835.1|204987.9|204837.9|204984.5|204834.5|26
1633103860000|2021-10-01 15:57:40|204985.3|204835.3|205027|204877|205029.9|204892.7|204942.7|204835.3|35
1633103870000|2021-10-01 15:57:50|205026.8|204876.8|205051.7|204901.7|205051.7|204901.7|205025.2|204875.2|24
1633103880000|2021-10-01 15:58:00|205046.6|204896.6|205029.5|204879.5|205049.7|204899.7|205027.4|204877.4|37
1633103890000|2021-10-01 15:58:10|205029.3|204879.3|205023.3|204873.3|205030.8|204880.8|205022.5|204872.5|30
1633103900000|2021-10-01 15:58:20|205025.3|204875.3|205020.1|204870.1|205025.5|204875.5|205019.6|204869.6|26
1633103910000|2021-10-01 15:58:30|205020.3|204870.3|205019.1|204869.1|205021|204871|205017.3|204867.3|27
1633103920000|2021-10-01 15:58:40|205019|204869|205020.9|204870.9|205024|204874|205017.8|204867.8|19
1633103930000|2021-10-01 15:58:50|205021.4|204871.4|205019.6|204869.6|205021.4|204871.4|205018.3|204868.3|22
1633103940000|2021-10-01 15:59:00|205021.5|204871.5|205027.8|204877.8|205030.5|204880.5|205020|204870|30
1633103950000|2021-10-01 15:59:10|205027.9|204877.9|205030|204880|205031.9|204881.9|205023.4|204873.4|37
1633103960000|2021-10-01 15:59:20|205030.2|204880.2|205032.3|204882.3|205049.2|204899.2|205024.5|204874.5|32
1633103970000|2021-10-01 15:59:30|205028|204878|205019|204869|205035.8|204885.8|205018|204868|30
1633103980000|2021-10-01 15:59:40|205020.3|204870.3|205015.3|204865.3|205022.4|204872.4|205013.3|204863.3|31
1633103990000|2021-10-01 15:59:50|205022.7|204872.7|205020.1|204870.1|205026|204876|205019.4|204869.4|32
1633104000000|2021-10-01 16:00:00|205021.8|204871.8|205014.3|204864.3|205022.5|204872.5|205010.8|204860.8|36
1633104010000|2021-10-01 16:00:10|205016.8|204866.8|205016.6|204866.6|205018.8|204917|204967|204864|33
1633104020000|2021-10-01 16:00:20|205016.2|204866.2|205029.7|204879.7|205037|204887|205016.2|204866.2|35
1633104030000|2021-10-01 16:00:30|205043.5|204893.5|205065.4|204915.4|205066.2|204950.9|205000.9|204893.5|24
1633104040000|2021-10-01 16:00:40|205065.7|204915.7|205066.5|204916.5|205067.6|204917.6|205062.5|204912.5|27
1633104050000|2021-10-01 16:00:50|205066.4|204916.4|205061.3|204911.3|205071|204921|205061.3|204911.3|32
1633104060000|2021-10-01 16:01:00|205063.5|204913.5|205087.3|204937.3|205088.6|204938.6|205061.8|204911.8|35
1633104070000|2021-10-01 16:01:10|205086.6|204936.6|205096.7|204946.7|205100.6|204950.6|205085.4|204935.4|28
1633104080000|2021-10-01 16:01:20|205097.5|204947.5|205103.9|204953.9|205104|204954|205094|204944|22
1633104090000|2021-10-01 16:01:30|205103.6|204953.6|205121.8|204971.8|205121.8|204971.8|205098.1|204948.1|29
1633104100000|2021-10-01 16:01:40|205118.9|204968.9|205120.6|204970.6|205124.1|204974.1|205116.4|204966.4|24
1633104110000|2021-10-01 16:01:50|205121.3|204971.3|205135.5|204985.5|205138.4|204988.4|205120.9|204970.9|31
1633104120000|2021-10-01 16:02:00|205135.7|204985.7|205139.2|204989.2|205141.8|204991.8|205134.5|204984.5|21
1633104130000|2021-10-01 16:02:10|205141.9|204991.9|205176.9|205026.9|205182.1|205032.1|205139.3|204989.3|23
1633104140000|2021-10-01 16:02:20|205176.1|205026.1|205206.2|205056.2|205212.4|205115.1|205157.8|205026.1|29
1633104150000|2021-10-01 16:02:30|205204.4|205054.4|205190.2|205040.2|205205.6|205104.8|205154.8|205038.8|21
1633104160000|2021-10-01 16:02:40|205189.2|205039.2|205191.6|205041.6|205192.3|205042.3|205179|205029|35
1633104170000|2021-10-01 16:02:50|205192.2|205042.2|205193.7|205043.7|205194.2|205044.2|205191.8|205041.8|15
1633104180000|2021-10-01 16:03:00|205195|205045|205191.1|205041.1|205195.7|205045.7|205190.9|205040.9|17
1633104190000|2021-10-01 16:03:10|205189.7|205039.7|205205.3|205055.3|205209|205059|205188.8|205038.8|23
1633104200000|2021-10-01 16:03:20|205208.9|205058.9|205204.5|205054.5|205208.9|205058.9|205204.5|205054.5|17
1633104210000|2021-10-01 16:03:30|205204.6|205054.6|205204.4|205054.4|205207|205057|205203.7|205053.7|18
1633104220000|2021-10-01 16:03:40|205204.7|205054.7|205192.4|205042.4|205204.9|205054.9|205190.8|205040.8|15
1633104230000|2021-10-01 16:03:50|205192.3|205042.3|205193.4|205043.4|205195.3|205045.3|205191.4|205041.4|15
1633104240000|2021-10-01 16:04:00|205194.2|205044.2|205194.1|205044.1|205195.7|205045.7|205192.9|205042.9|18
1633104250000|2021-10-01 16:04:10|205193.6|205043.6|205195|205045|205195.8|205045.8|205193.5|205043.5|20
1633104260000|2021-10-01 16:04:20|205194.8|205044.8|205194.2|205044.2|205196.3|205046.3|205194.1|205044.1|21
1633104270000|2021-10-01 16:04:30|205194.1|205044.1|205196.1|205046.1|205196.1|205046.1|205193.3|205043.3|14
1633104280000|2021-10-01 16:04:40|205195.1|205045.1|205194.2|205044.2|205199.9|205049.9|205193.9|205043.9|23
1633104290000|2021-10-01 16:04:50|205193.9|205043.9|205194|205044|205194.7|205044.7|205193.2|205043.2|12
1633104300000|2021-10-01 16:05:00|205193.6|205043.6|205190.8|205040.8|205193.6|205043.6|205190.7|205040.7|17
1633104310000|2021-10-01 16:05:10|205191.1|205041.1|205149.4|204999.4|205208.4|205058.4|205149.4|204999.4|23
1633104320000|2021-10-01 16:05:20|205150|205000|205153.7|205003.7|205155.2|205005.2|205142.8|204992.8|32
1633104330000|2021-10-01 16:05:30|205153.4|205003.4|205149.8|204999.8|205162.4|205012.4|205148.8|204998.8|32
1633104340000|2021-10-01 16:05:40|205149.6|204999.6|205182.9|205032.9|205183.3|205033.3|205148.4|204998.4|29
1633104350000|2021-10-01 16:05:50|205185.9|205035.9|205182.1|205032.1|205186|205036|205182.1|205032.1|19
1633104360000|2021-10-01 16:06:00|205182.2|205032.2|205181.3|205031.3|205182.2|205032.2|205179.9|205029.9|21
1633104370000|2021-10-01 16:06:10|205181.4|205031.4|205180.5|205030.5|205181.9|205031.9|205178.4|205028.4|24
1633104380000|2021-10-01 16:06:20|205179|205029|205177.5|205027.5|205182|205032|205177.5|205027.5|18
1633104390000|2021-10-01 16:06:30|205177.3|205027.3|205177.7|205027.7|205179.9|205029.9|205176|205026|16
1633104400000|2021-10-01 16:06:40|205177|205027|205138.1|204988.1|205177.7|205027.7|205135.8|204985.8|20
1633104410000|2021-10-01 16:06:50|205134.5|204984.5|205106.8|204956.8|205137.7|204987.7|205105.7|204955.7|35
1633104420000|2021-10-01 16:07:00|205105.8|204955.8|205101.4|204951.4|205105.8|204955.8|205100.6|204950.6|20
1633104430000|2021-10-01 16:07:10|205098.9|204948.9|205098.4|204948.4|205105.8|204955.8|205097.2|204947.2|28
1633104440000|2021-10-01 16:07:20|205099.6|204949.6|205096.2|204946.2|205099.9|204949.9|205095.2|204945.2|23
1633104450000|2021-10-01 16:07:30|205096|204946|205098.1|204948.1|205099.7|204949.7|205095.9|204945.9|24
1633104460000|2021-10-01 16:07:40|205095.6|204945.6|205099.4|204949.4|205099.9|204949.9|205093.4|204943.4|20
1633104470000|2021-10-01 16:07:50|205097.7|204947.7|205093.9|204943.9|205097.7|204947.7|205093|204943|20
1633104480000|2021-10-01 16:08:00|205093.5|204943.5|205094.7|204944.7|205098.3|204948.3|205092.7|204942.7|23
1633104490000|2021-10-01 16:08:10|205095.9|204945.9|205096.6|204946.6|205098.8|204948.8|205093.3|204943.3|21
1633104500000|2021-10-01 16:08:20|205096|204946|205093.4|204943.4|205097.3|204947.3|205092.9|204942.9|25
1633104510000|2021-10-01 16:08:30|205094.1|204944.1|205070.1|204920.1|205094.7|204944.7|205070.1|204920.1|28
1633104520000|2021-10-01 16:08:40|205063.4|204913.4|205057.5|204907.5|205065.5|204915.5|205054|204904|31
1633104530000|2021-10-01 16:08:50|205055.9|204905.9|205053.6|204903.6|205059.3|204909.3|205051.9|204901.9|32
1633104540000|2021-10-01 16:09:00|205055.3|204905.3|205055.3|204905.3|205056.5|204906.5|205052.7|204902.7|28
1633104550000|2021-10-01 16:09:10|205055.4|204905.4|205054|204904|205055.4|204905.4|205051.8|204901.8|18
1633104560000|2021-10-01 16:09:20|205053.7|204903.7|205051.8|204901.8|205054.5|204904.5|205051.7|204901.7|21
1633104570000|2021-10-01 16:09:30|205051.5|204901.5|205052.3|204902.3|205055.1|204905.1|205051.4|204901.4|22
1633104580000|2021-10-01 16:09:40|205052.1|204902.1|205011.5|204861.5|205054|204904|205009.5|204859.5|22
1633104590000|2021-10-01 16:09:50|205013|204863|205008.9|204858.9|205014.4|204864.4|205008.3|204858.3|27
1633104600000|2021-10-01 16:10:00|205009|204859|205012|204862|205015.4|204865.4|205008.5|204858.5|27
1633104610000|2021-10-01 16:10:10|205011.9|204861.9|204971.5|204821.5|205013.5|204895.5|204925.8|204817.4|33
1633104620000|2021-10-01 16:10:20|204969.3|204819.3|204998.8|204848.8|204999.9|204890.3|204936.8|204814.7|34
1633104630000|2021-10-01 16:10:30|204997.8|204847.8|205034.4|204884.4|205046.1|204896.1|204997.8|204847.8|33
1633104640000|2021-10-01 16:10:40|205032.2|204882.2|205040.6|204890.6|205044.8|204894.8|205030|204880|25
1633104650000|2021-10-01 16:10:50|205041.7|204891.7|205015.5|204865.5|205041.8|204891.8|205015.5|204865.5|30
1633104660000|2021-10-01 16:11:00|205015.9|204865.9|204998.5|204948.5|205044.3|204949.3|204995.9|204865.9|26
1633104670000|2021-10-01 16:11:10|204998.2|204948.2|205052.2|204902.2|205064.4|204948.2|204998.2|204895.3|30
1633104680000|2021-10-01 16:11:20|205047.8|204897.8|205055.1|204905.1|205059.2|204909.2|205047|204897|37
1633104690000|2021-10-01 16:11:30|205052.9|204902.9|205060.7|204910.7|205064.3|204914.3|205052.4|204902.4|36
1633104700000|2021-10-01 16:11:40|205060.4|204910.4|205059.7|204909.7|205061.7|204911.7|205057.7|204907.7|28
1633104710000|2021-10-01 16:11:50|205058.9|204908.9|205059.2|204909.2|205062.7|204912.7|205058.1|204908.1|30
1633104720000|2021-10-01 16:12:00|205057.8|204907.8|205063.3|204913.3|205063.4|204913.4|205057.7|204907.7|30
1633104730000|2021-10-01 16:12:10|205060.3|204910.3|205065.9|204915.9|205069|204919|205060.3|204910.3|36
1633104740000|2021-10-01 16:12:20|205067.7|204917.7|205053.5|204903.5|205072.8|204956.6|205006.6|204903.5|35
1633104750000|2021-10-01 16:12:30|205053.1|204903.1|205051.2|204901.2|205057.9|204907.9|205041.1|204891.1|38
1633104760000|2021-10-01 16:12:40|205051.5|204901.5|205068.6|204918.6|205068.6|204918.6|205047.8|204897.8|30
1633104770000|2021-10-01 16:12:50|205070.4|204920.4|205068.9|204918.9|205071.8|204921.8|205066.6|204916.6|15
1633104780000|2021-10-01 16:13:00|205069.5|204919.5|205067|204917|205071.3|204921.3|205065|204915|28
1633104790000|2021-10-01 16:13:10|205069.2|204919.2|205018.2|204968.2|205074.2|204968.2|205014.9|204913.2|31
1633104800000|2021-10-01 16:13:20|205017.3|204967.3|205065.6|204915.6|205068.5|204967.5|205015.5|204915.3|25
1633104810000|2021-10-01 16:13:30|205065.2|204915.2|205048.8|204898.8|205067.6|204946.4|204996.4|204894|25
1633104820000|2021-10-01 16:13:40|205048.2|204898.2|205056.1|204906.1|205056.1|204906.1|205048|204898|26
1633104830000|2021-10-01 16:13:50|205055.6|204905.6|205055.1|204905.1|205058.8|204908.8|205052.7|204902.7|22
1633104840000|2021-10-01 16:14:00|205055.6|204905.6|205053.2|204903.2|205058.3|204908.3|205052.4|204902.4|31
1633104850000|2021-10-01 16:14:10|205053.6|204903.6|205053.1|204903.1|205057.3|204907.3|205048.4|204898.4|30
1633104860000|2021-10-01 16:14:20|205052.4|204902.4|205078.9|204928.9|205085.5|204935.5|205052.4|204902.4|29
1633104870000|2021-10-01 16:14:30|205079.3|204929.3|205086.3|204936.3|205087.5|204987.2|205034.6|204927.4|34
1633104880000|2021-10-01 16:14:40|205086|204936|205082.5|204932.5|205088.3|204938.3|205082.5|204932.5|34
1633104890000|2021-10-01 16:14:50|205082.2|204932.2|205036.4|204986.4|205089.4|204986.4|205036.4|204931.9|24
1633104900000|2021-10-01 16:15:00|205037.5|204987.5|205087.2|204937.2|205089.9|204992.2|205037.4|204933.8|37
1633104910000|2021-10-01 16:15:10|205088.4|204938.4|205112|204962|205112|204993.7|205043.7|204938.3|32
1633104920000|2021-10-01 16:15:20|205109.7|204959.7|205055|204905|205109.7|205004.5|205011.1|204898.7|38
1633104930000|2021-10-01 16:15:30|205055.1|204905.1|205055.9|204905.9|205055.9|204905.9|205052.9|204902.9|25
1633104940000|2021-10-01 16:15:40|205056.1|204906.1|205057.8|204907.8|205057.8|204907.8|205049.4|204899.4|30
1633104950000|2021-10-01 16:15:50|205054.4|204904.4|205060.8|204910.8|205061.5|204911.5|205054.4|204904.4|25
1633104960000|2021-10-01 16:16:00|205060.9|204910.9|205062.4|204912.4|205063.3|204913.3|205060|204910|20
1633104970000|2021-10-01 16:16:10|205063.2|204913.2|205063.5|204913.5|205079.6|204976.3|205026.3|204912.7|32
1633104980000|2021-10-01 16:16:20|205063.3|204913.3|205086.4|204936.4|205087.6|204937.6|205062.5|204912.5|32
1633104990000|2021-10-01 16:16:30|205085.8|204935.8|205096.9|204946.9|205100.9|204950.9|205079.8|204929.8|34
1633105000000|2021-10-01 16:16:40|205096.4|204946.4|205103.6|204953.6|205105.8|204955.8|205096.1|204946.1|26
1633105010000|2021-10-01 16:16:50|205103.9|204953.9|205090.9|204940.9|205104.3|204954.3|205090.2|204940.2|34
1633105020000|2021-10-01 16:17:00|205092|204942|205093.2|204943.2|205096.4|204989.4|205039.4|204937.4|30
1633105030000|2021-10-01 16:17:10|205092.1|204942.1|205101.4|204951.4|205103.7|204953.7|205089.9|204939.9|29
1633105040000|2021-10-01 16:17:20|205102.4|204952.4|205096.6|204946.6|205102.7|204952.7|205096.6|204946.6|27
1633105050000|2021-10-01 16:17:30|205099|204949|205097.8|204947.8|205101.1|204951.1|205096.3|204946.3|31
1633105060000|2021-10-01 16:17:40|205096.3|204946.3|205097|204947|205102.2|204952.2|205093.4|204943.4|31
1633105070000|2021-10-01 16:17:50|205096.5|204946.5|205116.4|204966.4|205116.9|204966.9|205096.5|204946.5|26
1633105080000|2021-10-01 16:18:00|205114.1|204964.1|205122.9|204972.9|205125.8|204975.8|205114.1|204964.1|27
1633105090000|2021-10-01 16:18:10|205123.1|204973.1|205128.7|204978.7|205131.6|204981.6|205122.5|204972.5|26
1633105100000|2021-10-01 16:18:20|205128.2|204978.2|205128.5|204978.5|205132.4|204982.4|205127.5|204977.5|21
1633105110000|2021-10-01 16:18:30|205128.6|204978.6|205132.7|204982.7|205133.3|204983.3|205128.1|204978.1|25
1633105120000|2021-10-01 16:18:40|205132.6|204982.6|205137|204987|205141.6|204991.6|205127.5|204977.5|30
1633105130000|2021-10-01 16:18:50|205122.4|204972.4|205142|204992|205148.5|204998.5|205111.5|204961.5|34
1633105140000|2021-10-01 16:19:00|205140.5|204990.5|205136.7|204986.7|205141.9|204991.9|205134.6|204984.6|32
1633105150000|2021-10-01 16:19:10|205136.8|204986.8|205112.7|204962.7|205138|204988|205112.6|204962.6|36
1633105160000|2021-10-01 16:19:20|205108.8|204958.8|205114.3|204964.3|205115.8|205015.5|205063.1|204958.6|29
1633105170000|2021-10-01 16:19:30|205114|204964|205100.2|204950.2|205115.1|204965.1|205100.2|204950.2|25
1633105180000|2021-10-01 16:19:40|205099.9|204949.9|205098.4|204948.4|205101.9|204951.9|205098.1|204948.1|27
1633105190000|2021-10-01 16:19:50|205098.9|204948.9|205068.2|204918.2|205099.9|204949.9|205067.6|204917.6|27
1633105200000|2021-10-01 16:20:00|205068.3|204918.3|205047.1|204897.1|205069.3|204919.3|205039.3|204889.3|39
1633105210000|2021-10-01 16:20:10|205047.3|204897.3|205061.8|204911.8|205066.6|204916.6|205045.5|204895.5|36
1633105220000|2021-10-01 16:20:20|205064.3|204914.3|205059.5|204909.5|205073.8|204923.8|205059.3|204909.3|30
1633105230000|2021-10-01 16:20:30|205059.4|204909.4|205079.4|204929.4|205079.4|204929.4|205057.6|204907.6|37
1633105240000|2021-10-01 16:20:40|205079.8|204929.8|205066.1|204916.1|205079.8|204929.8|205065.7|204915.7|25
1633105250000|2021-10-01 16:20:50|205065.6|204915.6|205071.2|204921.2|205071.2|204921.2|205063.6|204913.6|24
1633105260000|2021-10-01 16:21:00|205071.3|204921.3|205068.1|204918.1|205071.3|204921.3|205066.9|204916.9|23
1633105270000|2021-10-01 16:21:10|205073.4|204923.4|205067.6|204917.6|205075.7|204925.7|205066.5|204916.5|30
1633105280000|2021-10-01 16:21:20|205068.2|204918.2|205067.1|204917.1|205069.4|204919.4|205066.9|204916.9|22
1633105290000|2021-10-01 16:21:30|205066.8|204916.8|205066.8|204916.8|205067.4|204917.4|205066.3|204916.3|13
1633105300000|2021-10-01 16:21:40|205067.2|204917.2|205066.5|204916.5|205068.3|204918.3|205065.7|204915.7|16
1633105310000|2021-10-01 16:21:50|205066.2|204916.2|205062.8|204912.8|205067.5|204917.5|205059.8|204909.8|25
1633105320000|2021-10-01 16:22:00|205063.2|204913.2|205059.9|204909.9|205063.5|204913.5|205059.6|204909.6|34
1633105330000|2021-10-01 16:22:10|205063.1|204913.1|205061.6|204911.6|205064|204914|205061|204911|18
1633105340000|2021-10-01 16:22:20|205060.9|204910.9|205059.5|204909.5|205067.9|204917.9|205055.2|204905.2|26
1633105350000|2021-10-01 16:22:30|205058.4|204908.4|205060.7|204910.7|205060.9|204910.9|205058.2|204908.2|24
1633105360000|2021-10-01 16:22:40|205061.1|204911.1|205059.7|204909.7|205062.4|204912.4|205058.7|204908.7|21
1633105370000|2021-10-01 16:22:50|205059.3|204909.3|205059.5|204909.5|205060.6|204910.6|205058.7|204908.7|13
1633105380000|2021-10-01 16:23:00|205059.3|204909.3|205069.5|204919.5|205069.5|204966.2|205014.7|204864.7|38
1633105390000|2021-10-01 16:23:10|205068.3|204918.3|205069.9|204919.9|205071.1|204921.1|205068.3|204918.3|20
1633105400000|2021-10-01 16:23:20|205070|204920|205069|204919|205070|204920|205067.7|204917.7|13
1633105410000|2021-10-01 16:23:30|205069.2|204919.2|205063.3|204913.3|205069.2|204964.9|205014.7|204913.3|15
1633105420000|2021-10-01 16:23:40|205063.7|204913.7|205061.8|204911.8|205063.7|204913.7|205061.8|204911.8|13
1633105430000|2021-10-01 16:23:50|205062.1|204912.1|205011.5|204861.5|205066|204916|205008.8|204858.8|37
1633105440000|2021-10-01 16:24:00|205011|204861|205004.8|204854.8|205013.8|204863.8|205002.2|204852.2|33
1633105450000|2021-10-01 16:24:10|205005.7|204855.7|204983.6|204833.6|205008.1|204858.1|204981.2|204831.2|34
1633105460000|2021-10-01 16:24:20|204979.8|204829.8|204986.5|204836.5|204989.9|204839.9|204979.8|204829.8|31
1633105470000|2021-10-01 16:24:30|204986.1|204836.1|204984.5|204834.5|204987.4|204837.4|204979.6|204829.6|33
1633105480000|2021-10-01 16:24:40|204983.9|204833.9|204984.4|204834.4|204986|204836|204981.7|204831.7|30
1633105490000|2021-10-01 16:24:50|204984.1|204834.1|204981.9|204831.9|204986.8|204836.8|204981.9|204831.9|28
1633105500000|2021-10-01 16:25:00|204981.7|204831.7|204981.1|204831.1|204986|204836|204978.1|204828.1|34
1633105510000|2021-10-01 16:25:10|204981.4|204831.4|204975.7|204825.7|204981.4|204831.4|204975.3|204825.3|32
1633105520000|2021-10-01 16:25:20|204976.4|204826.4|204977.1|204827.1|204980.1|204830.1|204976.4|204826.4|22
1633105530000|2021-10-01 16:25:30|204977.3|204827.3|204983.5|204833.5|204983.5|204833.5|204975.7|204825.7|28
1633105540000|2021-10-01 16:25:40|204984.8|204834.8|204981.4|204831.4|204986.3|204836.3|204980.1|204830.1|27
1633105550000|2021-10-01 16:25:50|204980.9|204830.9|205019.2|204869.2|205022.9|204872.9|204980.9|204830.9|28
1633105560000|2021-10-01 16:26:00|205032.2|204882.2|205008.3|204858.3|205032.2|204882.2|205008.3|204858.3|34
1633105570000|2021-10-01 16:26:10|205010.8|204860.8|205006.3|204856.3|205015.6|204865.6|205006.2|204856.2|25
1633105580000|2021-10-01 16:26:20|205005.8|204855.8|204995.6|204845.6|205007.9|204857.9|204994.6|204844.6|19
1633105590000|2021-10-01 16:26:30|204995|204845|204991.4|204841.4|204996.1|204846.1|204991.1|204841.1|21
1633105600000|2021-10-01 16:26:40|204992.1|204842.1|204967.6|204817.6|204992.6|204842.6|204965|204815|27
1633105610000|2021-10-01 16:26:50|204968|204818|204968.3|204818.3|204968.3|204818.3|204957.4|204807.4|35
1633105620000|2021-10-01 16:27:00|204969|204819|204974.6|204824.6|204976.3|204826.3|204968.8|204818.8|36
1633105630000|2021-10-01 16:27:10|204974.7|204824.7|204970.6|204820.6|204975.3|204825.3|204969.2|204819.2|30
1633105640000|2021-10-01 16:27:20|204972.8|204822.8|204972.1|204822.1|204973.2|204823.2|204970.1|204820.1|26
1633105650000|2021-10-01 16:27:30|204971.7|204821.7|204972.7|204822.7|204973.2|204823.2|204971.2|204821.2|21
1633105660000|2021-10-01 16:27:40|204972|204822|204973.9|204823.9|204976.1|204826.1|204968.4|204818.4|29
1633105670000|2021-10-01 16:27:50|204974|204824|204976.3|204826.3|204976.3|204826.3|204969.8|204819.8|35
1633105680000|2021-10-01 16:28:00|204975.7|204825.7|205006.3|204856.3|205006.7|204856.7|204975.7|204825.7|31
1633105690000|2021-10-01 16:28:10|205004.6|204854.6|205006.8|204856.8|205012.1|204862.1|205004.6|204854.6|31
1633105700000|2021-10-01 16:28:20|205007|204857|205001.9|204851.9|205008.3|204858.3|205001.9|204851.9|21
1633105710000|2021-10-01 16:28:30|205003.9|204853.9|205006.4|204856.4|205008.4|204858.4|205000.5|204850.5|29
1633105720000|2021-10-01 16:28:40|205006.5|204856.5|205008.6|204858.6|205009.5|204859.5|205006.5|204856.5|21
1633105730000|2021-10-01 16:28:50|205008.9|204858.9|204986.5|204836.5|205008.9|204858.9|204983.8|204833.8|19
1633105740000|2021-10-01 16:29:00|204986.4|204836.4|204986.7|204836.7|204988.1|204838.1|204984.9|204834.9|23
1633105750000|2021-10-01 16:29:10|204987|204837|204993.7|204843.7|204993.7|204843.7|204976.7|204826.7|31
1633105760000|2021-10-01 16:29:20|204993.5|204843.5|204989|204839|204993.5|204843.5|204985.6|204835.6|33
1633105770000|2021-10-01 16:29:30|204989.3|204839.3|204975.1|204825.1|204992.7|204842.7|204975.1|204825.1|35
1633105780000|2021-10-01 16:29:40|204979.1|204829.1|204973.2|204823.2|204979.3|204829.3|204967.7|204817.7|29
1633105790000|2021-10-01 16:29:50|204973.5|204823.5|204968.5|204818.5|204990.5|204887.1|204934.9|204818.5|31
1633105800000|2021-10-01 16:30:00|204971.1|204821.1|204980.2|204830.2|204980.7|204830.7|204969.5|204819.5|32
1633105810000|2021-10-01 16:30:10|204979.5|204829.5|204983.4|204833.4|204984.9|204834.9|204977.9|204827.9|26
1633105820000|2021-10-01 16:30:20|204983.3|204833.3|204976.3|204826.3|204983.9|204833.9|204976.3|204826.3|29
1633105830000|2021-10-01 16:30:30|204977.8|204827.8|204980|204830|204983.8|204833.8|204970.8|204820.8|36
1633105840000|2021-10-01 16:30:40|204978.9|204828.9|204981.3|204831.3|204985.5|204835.5|204972.2|204822.2|31
1633105850000|2021-10-01 16:30:50|204981.2|204831.2|204984.7|204834.7|204985|204835|204980.2|204830.2|36
1633105860000|2021-10-01 16:31:00|204984.3|204834.3|204988.1|204838.1|204990.3|204887.3|204937.3|204832.7|33
1633105870000|2021-10-01 16:31:10|204988.2|204838.2|204990.2|204840.2|204992.9|204842.9|204988.2|204838.2|30
1633105880000|2021-10-01 16:31:20|204987.1|204837.1|204987.7|204837.7|204987.7|204837.7|204984.6|204834.6|24
1633105890000|2021-10-01 16:31:30|204986.9|204836.9|204990.8|204840.8|204993.4|204843.4|204986.9|204836.9|28
1633105900000|2021-10-01 16:31:40|204993.3|204843.3|205008.6|204858.6|205010.2|204860.2|204991.4|204841.4|33
1633105910000|2021-10-01 16:31:50|205008.9|204858.9|205008.3|204858.3|205009.4|204859.4|205006.4|204856.4|33
1633105920000|2021-10-01 16:32:00|205009.1|204859.1|205011.4|204861.4|205011.6|204861.6|205008.6|204858.6|31
1633105930000|2021-10-01 16:32:10|205010.7|204860.7|205008.6|204858.6|205012.3|204862.3|205004.7|204854.7|33
1633105940000|2021-10-01 16:32:20|205007.9|204857.9|205007.4|204857.4|205010.5|204860.5|205007.1|204857.1|19
1633105950000|2021-10-01 16:32:30|205007|204857|205004.6|204854.6|205007|204857|205003.5|204853.5|26
1633105960000|2021-10-01 16:32:40|205003.4|204853.4|205010.1|204860.1|205011.2|204861.2|205002.8|204852.8|22
1633105970000|2021-10-01 16:32:50|205009.5|204859.5|205011.8|204861.8|205014.4|204864.4|205006.1|204856.1|30
1633105980000|2021-10-01 16:33:00|205011.9|204861.9|205010.9|204860.9|205014.1|204864.1|205009.1|204859.1|26
1633105990000|2021-10-01 16:33:10|205010.8|204860.8|205015.6|204865.6|205015.6|204865.6|205010|204860|27
1633106000000|2021-10-01 16:33:20|205018|204868|205030.2|204880.2|205039.1|204889.1|205018|204868|35
1633106010000|2021-10-01 16:33:30|205027.7|204877.7|205022.9|204872.9|205030.3|204880.3|205022.2|204872.2|33
1633106020000|2021-10-01 16:33:40|205022.1|204872.1|205018.9|204868.9|205024.2|204874.2|205018.7|204868.7|28
1633106030000|2021-10-01 16:33:50|205019.7|204869.7|205019.6|204869.6|205022.1|204872.1|205018.6|204868.6|24
1633106040000|2021-10-01 16:34:00|205019.4|204869.4|205016.4|204866.4|205021.2|204871.2|205015.4|204865.4|27
1633106050000|2021-10-01 16:34:10|205016.9|204866.9|205016.8|204866.8|205016.9|204866.9|205012.4|204862.4|24
1633106060000|2021-10-01 16:34:20|205016.6|204866.6|205023.2|204873.2|205023.4|204873.4|205016.4|204866.4|25
1633106070000|2021-10-01 16:34:30|205024.8|204874.8|205038.5|204888.5|205039.6|204889.6|205023.9|204873.9|32
1633106080000|2021-10-01 16:34:40|205041.7|204891.7|205039.1|204889.1|205041.7|204891.7|205037.8|204887.8|25
1633106090000|2021-10-01 16:34:50|205038.1|204888.1|205022.9|204872.9|205039.6|204889.6|205022|204872|29
1633106100000|2021-10-01 16:35:00|205022.3|204872.3|205014.1|204864.1|205023.9|204873.9|205013.5|204863.5|31
1633106110000|2021-10-01 16:35:10|205012.2|204862.2|205014|204864|205015.1|204865.1|205012.2|204862.2|13
1633106120000|2021-10-01 16:35:20|205014.1|204864.1|205017.7|204867.7|205027.2|204877.2|205014.1|204864.1|24
1633106130000|2021-10-01 16:35:30|205021.1|204871.1|205016.3|204866.3|205021.1|204871.1|205014.5|204864.5|26
1633106140000|2021-10-01 16:35:40|205016.7|204866.7|205016.8|204866.8|205017.3|204867.3|205014.7|204864.7|22
1633106150000|2021-10-01 16:35:50|205016.7|204866.7|205016.6|204866.6|205017.1|204867.1|205016.4|204866.4|17
1633106160000|2021-10-01 16:36:00|205017|204867|205014.5|204864.5|205017.7|204867.7|205014.5|204864.5|15
1633106170000|2021-10-01 16:36:10|205015.3|204865.3|205003.1|204853.1|205039|204889|205001.8|204851.8|30
1633106180000|2021-10-01 16:36:20|205003.9|204853.9|205021.6|204871.6|205024.1|204874.1|205002.3|204852.3|31
1633106190000|2021-10-01 16:36:30|205019.7|204869.7|205016.7|204866.7|205020.8|204870.8|205014.5|204864.5|20
1633106200000|2021-10-01 16:36:40|205017.9|204867.9|205022.3|204872.3|205024|204874|205016.6|204866.6|30
1633106210000|2021-10-01 16:36:50|205022.2|204872.2|205009.6|204859.6|205037.3|204931.5|204981.5|204859.6|29
1633106220000|2021-10-01 16:37:00|205009|204859|205010.8|204860.8|205013.4|204863.4|205008.2|204858.2|23
1633106230000|2021-10-01 16:37:10|205010.1|204860.1|205007.4|204857.4|205010.8|204860.8|205006.9|204856.9|26
1633106240000|2021-10-01 16:37:20|205007|204857|205007.3|204857.3|205008.1|204858.1|205006.9|204856.9|18
1633106250000|2021-10-01 16:37:30|205007.1|204857.1|205006.5|204856.5|205008.4|204858.4|205005.6|204855.6|23
1633106260000|2021-10-01 16:37:40|205005.4|204855.4|205008.8|204858.8|205008.9|204858.9|205005.4|204855.4|14
1633106270000|2021-10-01 16:37:50|205008.7|204858.7|205015.7|204865.7|205019.7|204869.7|205008.6|204858.6|21
1633106280000|2021-10-01 16:38:00|205015.1|204865.1|205014.2|204864.2|205016.8|204866.8|205013.2|204863.2|18
1633106290000|2021-10-01 16:38:10|205014.3|204864.3|205016.3|204866.3|205019|204869|205013|204863|21
1633106300000|2021-10-01 16:38:20|205016.1|204866.1|205017.2|204867.2|205018.3|204868.3|205013.8|204863.8|29
1633106310000|2021-10-01 16:38:30|205017.4|204867.4|205016.7|204866.7|205018|204868|205012.5|204862.5|24
1633106320000|2021-10-01 16:38:40|205016.6|204866.6|205016.8|204866.8|205018.3|204868.3|205013.8|204863.8|27
1633106330000|2021-10-01 16:38:50|205011.8|204861.8|205007.7|204857.7|205012.7|204862.7|205006|204856|26
1633106340000|2021-10-01 16:39:00|205008.1|204858.1|205007.6|204857.6|205010.7|204860.7|205006.2|204856.2|31
1633106350000|2021-10-01 16:39:10|205008.7|204858.7|205007.3|204857.3|205011.5|204861.5|205006|204856|36
1633106360000|2021-10-01 16:39:20|205009.4|204859.4|205009.5|204859.5|205012.9|204862.9|205007.5|204857.5|30
1633106370000|2021-10-01 16:39:30|205008.8|204858.8|205009.6|204859.6|205013.6|204863.6|205007.2|204857.2|29
1633106380000|2021-10-01 16:39:40|205008.9|204858.9|205015.3|204865.3|205016.2|204866.2|205006.9|204856.9|27
1633106390000|2021-10-01 16:39:50|205016.7|204866.7|205014.5|204864.5|205017.9|204917.5|204964.2|204861.6|21
1633106400000|2021-10-01 16:40:00|205016.1|204866.1|205014.6|204864.6|205016.1|204866.1|205008.4|204858.4|31
1633106410000|2021-10-01 16:40:10|205014.5|204864.5|205015.5|204865.5|205015.7|204865.7|205011.9|204861.9|26
1633106420000|2021-10-01 16:40:20|205015.4|204865.4|205010.2|204860.2|205015.4|204865.4|205009.9|204859.9|32
1633106430000|2021-10-01 16:40:30|205010.7|204860.7|205012.7|204862.7|205014.7|204864.7|205002.5|204852.5|24
1633106440000|2021-10-01 16:40:40|205012.8|204862.8|205008.8|204858.8|205012.8|204862.8|205002.2|204852.2|25
1633106450000|2021-10-01 16:40:50|205010.1|204860.1|205009.9|204859.9|205010.8|204860.8|205005.5|204855.5|18
1633106460000|2021-10-01 16:41:00|205012.3|204862.3|205011.1|204861.1|205013.4|204863.4|205010.1|204860.1|19
1633106470000|2021-10-01 16:41:10|205011.4|204861.4|205008.8|204858.8|205014.8|204864.8|205008.1|204858.1|28
1633106480000|2021-10-01 16:41:20|205009.5|204859.5|205017.6|204867.6|205017.6|204912.6|204960.7|204858.6|33
1633106490000|2021-10-01 16:41:30|205017.4|204867.4|204967.8|204917.8|205023.6|204919.3|204967.7|204866.2|34
1633106500000|2021-10-01 16:41:40|204967.7|204917.7|205021.4|204871.4|205022.5|204921.9|204967.7|204867.4|32
1633106510000|2021-10-01 16:41:50|205021.5|204871.5|205016.6|204866.6|205021.5|204871.5|205014.8|204864.8|32
1633106520000|2021-10-01 16:42:00|205016.3|204866.3|205014.4|204864.4|205017.1|204867.1|205013.7|204863.7|22
1633106530000|2021-10-01 16:42:10|205014.6|204864.6|205018.7|204868.7|205023.5|204920.8|204969.9|204863.5|35
1633106540000|2021-10-01 16:42:20|205016.5|204866.5|205016|204866|205019.8|204869.8|205014|204864|28
1633106550000|2021-10-01 16:42:30|205015.3|204865.3|205013.4|204863.4|205016.9|204866.9|205013.4|204863.4|18
1633106560000|2021-10-01 16:42:40|205013.3|204863.3|204988.6|204838.6|205014.1|204896.8|204941|204838.6|30
1633106570000|2021-10-01 16:42:50|204988.9|204838.9|204990|204840|204992.2|204842.2|204986.3|204836.3|25
1633106580000|2021-10-01 16:43:00|204987.7|204837.7|204987.5|204837.5|204988.8|204838.8|204986.7|204836.7|23
1633106590000|2021-10-01 16:43:10|204987|204837|204903.2|204853.2|204988.2|204857|204903.2|204805.5|31
1633106600000|2021-10-01 16:43:20|204904.4|204854.4|204943.7|204793.7|204955.4|204856.2|204891.7|204792.4|23
1633106610000|2021-10-01 16:43:30|204945.3|204795.3|204954.6|204804.6|204955.5|204805.5|204942.7|204792.7|29
1633106620000|2021-10-01 16:43:40|204954.7|204804.7|204953.2|204803.2|204955.1|204805.1|204950.9|204800.9|15
1633106630000|2021-10-01 16:43:50|204953.3|204803.3|204954.5|204804.5|204954.9|204804.9|204952.3|204802.3|18
1633106640000|2021-10-01 16:44:00|204953.7|204803.7|204934.9|204784.9|204954.6|204804.6|204934.9|204784.9|26
1633106650000|2021-10-01 16:44:10|204934|204784|204938.1|204788.1|204938.2|204788.2|204930.7|204780.7|22
1633106660000|2021-10-01 16:44:20|204936.8|204786.8|204944.2|204794.2|204952.9|204845.6|204895.6|204784.1|32
1633106670000|2021-10-01 16:44:30|204942.6|204792.6|204934.9|204784.9|204944.6|204794.6|204934.9|204784.9|26
1633106680000|2021-10-01 16:44:40|204934.5|204784.5|204952.2|204802.2|204955|204805|204934.5|204784.5|19
1633106690000|2021-10-01 16:44:50|204951.3|204801.3|204939.5|204789.5|204951.7|204801.7|204939|204789|31
1633106700000|2021-10-01 16:45:00|204940.4|204790.4|204885.2|204735.2|204940.4|204790.4|204881.7|204731.7|30
1633106710000|2021-10-01 16:45:10|204884.4|204734.4|204877.6|204727.6|204884.4|204734.4|204873.5|204723.5|33
1633106720000|2021-10-01 16:45:20|204881.6|204731.6|204883.1|204733.1|204884.3|204734.3|204880|204730|31
1633106730000|2021-10-01 16:45:30|204883.5|204733.5|204880.3|204730.3|204885.6|204735.6|204879.9|204729.9|22
1633106740000|2021-10-01 16:45:40|204879.8|204729.8|204882|204732|204883.5|204733.5|204878.6|204728.6|32
1633106750000|2021-10-01 16:45:50|204882.9|204732.9|204885.7|204735.7|204886.1|204736.1|204882.4|204732.4|27
1633106760000|2021-10-01 16:46:00|204884.3|204734.3|204881.4|204731.4|204885.8|204735.8|204879|204729|31
1633106770000|2021-10-01 16:46:10|204877.7|204727.7|204871.9|204721.9|204877.7|204727.7|204865.1|204715.1|27
1633106780000|2021-10-01 16:46:20|204872|204722|204873.4|204723.4|204874.2|204724.2|204871.4|204721.4|15
1633106790000|2021-10-01 16:46:30|204874.8|204724.8|204871.6|204721.6|204874.8|204767.6|204815.9|204711.6|28
1633106800000|2021-10-01 16:46:40|204871|204721|204870.5|204720.5|204872.8|204722.8|204870.5|204720.5|15
1633106810000|2021-10-01 16:46:50|204870.6|204720.6|204834.7|204684.7|204870.6|204720.6|204834.7|204684.7|26
1633106820000|2021-10-01 16:47:00|204834|204684|204840|204690|204841.4|204691.4|204828.6|204678.6|26
1633106830000|2021-10-01 16:47:10|204839.7|204689.7|204838.9|204688.9|204842.4|204692.4|204834|204684|28
1633106840000|2021-10-01 16:47:20|204840.2|204690.2|204840.9|204690.9|204843|204693|204836.9|204686.9|28
1633106850000|2021-10-01 16:47:30|204839.2|204689.2|204833.6|204683.6|204839.2|204689.2|204833.6|204683.6|30
1633106860000|2021-10-01 16:47:40|204836.3|204686.3|204821|204671|204837|204687|204821|204671|21
1633106870000|2021-10-01 16:47:50|204821.3|204671.3|204830.5|204680.5|204831.9|204731|204778.7|204667.8|24
1633106880000|2021-10-01 16:48:00|204830.2|204680.2|204828.3|204678.3|204830.2|204680.2|204825.2|204675.2|24
1633106890000|2021-10-01 16:48:10|204828.4|204678.4|204835.4|204685.4|204836.2|204686.2|204828.4|204678.4|20
1633106900000|2021-10-01 16:48:20|204834.8|204684.8|204791.2|204641.2|204836|204686|204790.4|204640.4|35
1633106910000|2021-10-01 16:48:30|204790.6|204640.6|204789|204639|204790.6|204640.6|204783.8|204633.8|19
1633106920000|2021-10-01 16:48:40|204789.3|204639.3|204788.2|204638.2|204789.3|204639.3|204787.3|204637.3|12
1633106930000|2021-10-01 16:48:50|204788.3|204638.3|204788.4|204638.4|204790.1|204640.1|204787.5|204637.5|13
1633106940000|2021-10-01 16:49:00|204787.4|204637.4|204787.7|204637.7|204789.2|204639.2|204787.4|204637.4|14
1633106950000|2021-10-01 16:49:10|204788.5|204638.5|204788.2|204638.2|204789.8|204639.8|204787|204637|14
1633106960000|2021-10-01 16:49:20|204787.5|204637.5|204786.1|204636.1|204790.7|204640.7|204785.7|204635.7|15
1633106970000|2021-10-01 16:49:30|204787.7|204637.7|204790.9|204640.9|204793.5|204643.5|204787|204637|24
1633106980000|2021-10-01 16:49:40|204789.6|204639.6|204787.9|204637.9|204795|204645|204787.9|204637.9|21
1633106990000|2021-10-01 16:49:50|204787.7|204637.7|204792.7|204642.7|204794.5|204644.5|204787.7|204637.7|25
1633107000000|2021-10-01 16:50:00|204791.2|204641.2|204751.4|204601.4|204791.7|204641.7|204750|204600|21
1633107010000|2021-10-01 16:50:10|204749.2|204599.2|204747.3|204597.3|204749.8|204599.8|204743.8|204593.8|32
1633107020000|2021-10-01 16:50:20|204745.3|204595.3|204744.6|204594.6|204750.2|204600.2|204744.6|204594.6|25
1633107030000|2021-10-01 16:50:30|204744.4|204594.4|204746.5|204596.5|204749.1|204599.1|204744|204594|28
1633107040000|2021-10-01 16:50:40|204747.3|204597.3|204750.8|204600.8|204750.8|204600.8|204743.8|204593.8|28
1633107050000|2021-10-01 16:50:50|204750.9|204600.9|204751.9|204601.9|204752.6|204602.6|204749.2|204599.2|20
1633107060000|2021-10-01 16:51:00|204751.5|204601.5|204750.2|204600.2|204751.8|204601.8|204749.4|204599.4|21
1633107070000|2021-10-01 16:51:10|204751.5|204601.5|204751.6|204601.6|204752.6|204602.6|204749|204599|24
1633107080000|2021-10-01 16:51:20|204752.9|204602.9|204749.4|204599.4|204752.9|204602.9|204748.2|204598.2|24
1633107090000|2021-10-01 16:51:30|204748.4|204598.4|204749.7|204599.7|204749.8|204599.8|204747|204597|25
1633107100000|2021-10-01 16:51:40|204749.4|204599.4|204754.1|204604.1|204755.3|204605.3|204749.4|204599.4|26
1633107110000|2021-10-01 16:51:50|204755.2|204605.2|204751|204601|204755.2|204605.2|204749.1|204599.1|28
1633107120000|2021-10-01 16:52:00|204751.7|204601.7|204755.4|204605.4|204756.4|204606.4|204749.6|204599.6|30
1633107130000|2021-10-01 16:52:10|204756.7|204606.7|204787.1|204637.1|204787.9|204664.4|204714.4|204604.8|30
1633107140000|2021-10-01 16:52:20|204787.4|204637.4|204795.5|204645.5|204795.5|204645.5|204784.5|204634.5|31
1633107150000|2021-10-01 16:52:30|204795.2|204645.2|204823.8|204673.8|204828.7|204678.7|204794.9|204644.9|28
1633107160000|2021-10-01 16:52:40|204823.5|204673.5|204792.3|204642.3|204825.7|204675.7|204791|204641|28
1633107170000|2021-10-01 16:52:50|204793.1|204643.1|204783.6|204633.6|204793.1|204643.1|204781.8|204631.8|32
1633107180000|2021-10-01 16:53:00|204781|204631|204742.3|204592.3|204785.7|204674.7|204724.7|204592.3|34
1633107190000|2021-10-01 16:53:10|204739.7|204589.7|204745|204595|204752.3|204602.3|204739.7|204589.7|32
1633107200000|2021-10-01 16:53:20|204742|204592|204750.9|204600.9|204750.9|204600.9|204742|204592|23
1633107210000|2021-10-01 16:53:30|204751.2|204601.2|204743.8|204593.8|204751.8|204601.8|204743.1|204593.1|19
1633107220000|2021-10-01 16:53:40|204742|204592|204742.7|204592.7|204742.7|204592.7|204739.2|204589.2|27
1633107230000|2021-10-01 16:53:50|204742.8|204592.8|204711.1|204561.1|204742.8|204613.5|204660.6|204560.1|26
1633107240000|2021-10-01 16:54:00|204712|204562|204711.6|204561.6|204713.5|204563.5|204711.1|204561.1|27
1633107250000|2021-10-01 16:54:10|204711.8|204561.8|204740.9|204590.9|204746.5|204638.6|204688|204559.5|33
1633107260000|2021-10-01 16:54:20|204740.4|204590.4|204721.9|204571.9|204741.3|204591.3|204721.9|204571.9|24
1633107270000|2021-10-01 16:54:30|204720.4|204570.4|204722.7|204572.7|204723.3|204573.3|204716.8|204566.8|29
1633107280000|2021-10-01 16:54:40|204721.9|204571.9|204726.7|204576.7|204734.6|204584.6|204721.9|204571.9|22
1633107290000|2021-10-01 16:54:50|204726.3|204576.3|204717.4|204567.4|204727.1|204577.1|204715.5|204565.5|11
1633107300000|2021-10-01 16:55:00|204717.6|204567.6|204708.9|204558.9|204717.8|204567.8|204705.6|204555.6|23
1633107310000|2021-10-01 16:55:10|204709|204559|204711.9|204561.9|204711.9|204561.9|204706.8|204556.8|23
1633107320000|2021-10-01 16:55:20|204711|204561|204722.8|204572.8|204726.3|204576.3|204706.2|204556.2|23
1633107330000|2021-10-01 16:55:30|204730.4|204580.4|204732.9|204582.9|204738.6|204588.6|204730.4|204580.4|25
1633107340000|2021-10-01 16:55:40|204731.9|204581.9|204720.1|204570.1|204734.7|204584.7|204719.8|204569.8|29
1633107350000|2021-10-01 16:55:50|204719.9|204569.9|204703.8|204553.8|204719.9|204569.9|204702.6|204552.6|34
1633107360000|2021-10-01 16:56:00|204704.8|204554.8|204704.9|204554.9|204705.5|204555.5|204699.7|204549.7|25
1633107370000|2021-10-01 16:56:10|204704.3|204554.3|204704.4|204554.4|204706.9|204556.9|204702.5|204552.5|19
1633107380000|2021-10-01 16:56:20|204704.6|204554.6|204705.3|204555.3|204705.7|204555.7|204703.5|204553.5|24
1633107390000|2021-10-01 16:56:30|204705|204555|204697.6|204547.6|204706.8|204556.8|204696.6|204546.6|27
1633107400000|2021-10-01 16:56:40|204697.8|204547.8|204687.2|204537.2|204699.3|204549.3|204682.6|204532.6|26
1633107410000|2021-10-01 16:56:50|204689.5|204539.5|204661.5|204511.5|204699|204549|204659.4|204509.4|30
1633107420000|2021-10-01 16:57:00|204662.5|204512.5|204615.1|204565.1|204665|204565.1|204612.3|204508.6|26
1633107430000|2021-10-01 16:57:10|204614.5|204564.5|204663.1|204513.1|204670.2|204564.5|204613.4|204511.9|35
1633107440000|2021-10-01 16:57:20|204665.7|204515.7|204666.3|204516.3|204670.6|204520.6|204663.2|204513.2|33
1633107450000|2021-10-01 16:57:30|204666|204516|204670.2|204520.2|204672.1|204522.1|204665|204515|25
1633107460000|2021-10-01 16:57:40|204670.5|204520.5|204690.8|204540.8|204696|204546|204669.7|204519.7|25
1633107470000|2021-10-01 16:57:50|204691.6|204541.6|204694|204544|204694.5|204544.5|204690.9|204540.9|19
1633107480000|2021-10-01 16:58:00|204694.7|204544.7|204693.9|204543.9|204697.8|204547.8|204692.4|204542.4|26
1633107490000|2021-10-01 16:58:10|204694.1|204544.1|204705.8|204555.8|204705.8|204555.8|204691.8|204541.8|28
1633107500000|2021-10-01 16:58:20|204704.8|204554.8|204705.7|204555.7|204706.8|204556.8|204701.3|204551.3|32
1633107510000|2021-10-01 16:58:30|204704|204554|204704.9|204554.9|204705.1|204555.1|204702.5|204552.5|24
1633107520000|2021-10-01 16:58:40|204705|204555|204747.3|204597.3|204751.4|204601.4|204702.2|204552.2|31
1633107530000|2021-10-01 16:58:50|204747.5|204597.5|204747.1|204597.1|204747.5|204597.5|204739.3|204589.3|33
1633107540000|2021-10-01 16:59:00|204747.3|204597.3|204748.1|204598.1|204755.7|204654.9|204704.9|204593.4|35
1633107550000|2021-10-01 16:59:10|204747|204597|204748|204598|204757.7|204607.7|204744.9|204594.9|28
1633107560000|2021-10-01 16:59:20|204748.2|204598.2|204755.1|204605.1|204757.9|204607.9|204746.3|204596.3|29
1633107570000|2021-10-01 16:59:30|204754.2|204604.2|204749.8|204599.8|204754.6|204604.6|204745.4|204595.4|27
1633107580000|2021-10-01 16:59:40|204749.5|204599.5|204743.9|204593.9|204749.8|204599.8|204743.4|204593.4|23
1633107590000|2021-10-01 16:59:50|204744|204594|204740.4|204590.4|204746|204596|204735.7|204585.7|30
1633107600000|2021-10-01 17:00:00|204741.2|204591.2|204743.9|204593.9|204743.9|204593.9|204715.6|204565.6|40
1633107610000|2021-10-01 17:00:10|204743.8|204593.8|204754|204604|204754|204604|204739.1|204589.1|35
1633107620000|2021-10-01 17:00:20|204754.2|204604.2|204753.4|204603.4|204756.5|204606.5|204748.4|204598.4|33
1633107630000|2021-10-01 17:00:30|204753.2|204603.2|204731.3|204581.3|204754.7|204653.9|204703.9|204579.9|29
1633107640000|2021-10-01 17:00:40|204730.8|204580.8|204747.9|204597.9|204750.8|204600.8|204730.1|204580.1|28
1633107650000|2021-10-01 17:00:50|204746.9|204596.9|204787.9|204637.9|204787.9|204679.4|204729.4|204596.6|30
1633107660000|2021-10-01 17:01:00|204785.2|204635.2|204784.5|204634.5|204788.8|204638.8|204783.3|204633.3|25
1633107670000|2021-10-01 17:01:10|204784.1|204634.1|204753.1|204603.1|204784.1|204674|204724|204603.1|27
1633107680000|2021-10-01 17:01:20|204752.3|204602.3|204752.9|204602.9|204756.2|204606.2|204750.8|204600.8|35
1633107690000|2021-10-01 17:01:30|204753.3|204603.3|204749.4|204599.4|204754.9|204604.9|204745.8|204595.8|29
1633107700000|2021-10-01 17:01:40|204749|204599|204747|204597|204749|204599|204745.3|204595.3|19
1633107710000|2021-10-01 17:01:50|204745.6|204595.6|204738.6|204588.6|204745.6|204595.6|204738.6|204588.6|25
1633107720000|2021-10-01 17:02:00|204737.7|204587.7|204742.5|204592.5|204744.2|204594.2|204737.7|204587.7|36
1633107730000|2021-10-01 17:02:10|204743|204593|204742.4|204592.4|204744.9|204594.9|204739.5|204589.5|30
1633107740000|2021-10-01 17:02:20|204742.3|204592.3|204753.7|204603.7|204754|204604|204742.3|204592.3|32
1633107750000|2021-10-01 17:02:30|204754.7|204604.7|204751.1|204601.1|204759|204609|204751.1|204601.1|32
1633107760000|2021-10-01 17:02:40|204751|204601|204749.3|204599.3|204753.1|204603.1|204748.2|204598.2|28
1633107770000|2021-10-01 17:02:50|204733.6|204583.6|204732.6|204582.6|204735.4|204585.4|204729.3|204579.3|24
1633107780000|2021-10-01 17:03:00|204733.5|204583.5|204739.1|204589.1|204743.6|204593.6|204733.5|204583.5|36
1633107790000|2021-10-01 17:03:10|204739.2|204589.2|204748.5|204598.5|204748.5|204598.5|204738.6|204588.6|27
1633107800000|2021-10-01 17:03:20|204747.9|204597.9|204748.4|204598.4|204748.7|204598.7|204746.6|204596.6|25
1633107810000|2021-10-01 17:03:30|204747.8|204597.8|204740.6|204590.6|204748.7|204598.7|204740.3|204590.3|26
1633107820000|2021-10-01 17:03:40|204738.3|204588.3|204737.4|204587.4|204739.8|204589.8|204733.7|204583.7|12
1633107830000|2021-10-01 17:03:50|204738.3|204588.3|204738.4|204588.4|204738.6|204588.6|204737|204587|17
1633107840000|2021-10-01 17:04:00|204738.6|204588.6|204743.6|204593.6|204743.6|204593.6|204738.5|204588.5|26
1633107850000|2021-10-01 17:04:10|204744.2|204594.2|204740.8|204590.8|204746.7|204596.7|204739.8|204589.8|28
1633107860000|2021-10-01 17:04:20|204741.2|204591.2|204742.8|204592.8|204744.5|204594.5|204739.3|204589.3|22
1633107870000|2021-10-01 17:04:30|204743.6|204593.6|204742|204592|204743.6|204593.6|204740.8|204590.8|15
1633107880000|2021-10-01 17:04:40|204741.7|204591.7|204734|204584|204741.7|204635.7|204685.1|204579.5|31
1633107890000|2021-10-01 17:04:50|204734.3|204584.3|204709.7|204559.7|204734.3|204584.3|204708.2|204558.2|24
1633107900000|2021-10-01 17:05:00|204709.4|204559.4|204709.6|204559.6|204711.5|204561.5|204708.4|204558.4|18
1633107910000|2021-10-01 17:05:10|204710|204560|204705.5|204555.5|204710|204560|204702.8|204552.8|25
1633107920000|2021-10-01 17:05:20|204705.4|204555.4|204695.4|204545.4|204705.8|204555.8|204693.9|204543.9|26
1633107930000|2021-10-01 17:05:30|204695.6|204545.6|204699.5|204549.5|204701.1|204551.1|204694.9|204544.9|21
1633107940000|2021-10-01 17:05:40|204698.7|204548.7|204690|204540|204698.7|204548.7|204683.4|204533.4|21
1633107950000|2021-10-01 17:05:50|204690.4|204540.4|204688.8|204538.8|204692.1|204542.1|204687.6|204537.6|21
1633107960000|2021-10-01 17:06:00|204690|204540|204682.7|204532.7|204690.4|204540.4|204681.6|204531.6|23
1633107970000|2021-10-01 17:06:10|204683.4|204533.4|204681.3|204531.3|204683.4|204533.4|204680|204530|24
1633107980000|2021-10-01 17:06:20|204681.4|204531.4|204681.6|204531.6|204682.3|204532.3|204680.4|204530.4|19
1633107990000|2021-10-01 17:06:30|204682|204532|204671|204521|204682.3|204532.3|204665.4|204515.4|17
1633108000000|2021-10-01 17:06:40|204671.7|204521.7|204667.5|204517.5|204672|204522|204667.5|204517.5|14
1633108010000|2021-10-01 17:06:50|204668.5|204518.5|204667.4|204517.4|204668.6|204518.6|204664.9|204514.9|15
1633108020000|2021-10-01 17:07:00|204667.6|204517.6|204671.8|204521.8|204674|204524|204667.4|204517.4|11
1633108030000|2021-10-01 17:07:10|204624|204574|204671|204521|204671.7|204574|204624|204517.5|27
1633108040000|2021-10-01 17:07:20|204671.1|204521.1|204669|204519|204671.2|204521.2|204668.4|204518.4|12
1633108050000|2021-10-01 17:07:30|204668.7|204518.7|204668.9|204518.9|204669.9|204519.9|204668.5|204518.5|16
1633108060000|2021-10-01 17:07:40|204669.7|204519.7|204668.1|204518.1|204670.2|204520.2|204667.9|204517.9|13
1633108070000|2021-10-01 17:07:50|204668.7|204518.7|204671.7|204521.7|204672|204522|204668.7|204518.7|16
1633108080000|2021-10-01 17:08:00|204671.3|204521.3|204671.4|204521.4|204671.6|204521.6|204669.6|204519.6|18
1633108090000|2021-10-01 17:08:10|204671.2|204521.2|204673|204523|204674.7|204524.7|204669.4|204519.4|26
1633108100000|2021-10-01 17:08:20|204673.2|204523.2|204668.3|204518.3|204675.1|204525.1|204664.5|204514.5|33
1633108110000|2021-10-01 17:08:30|204668.7|204518.7|204672|204522|204672|204522|204666|204516|25
1633108120000|2021-10-01 17:08:40|204670.5|204520.5|204661.3|204511.3|204671.7|204521.7|204660.3|204510.3|24
1633108130000|2021-10-01 17:08:50|204662.2|204512.2|204660.9|204510.9|204663.2|204513.2|204659.4|204509.4|29
1633108140000|2021-10-01 17:09:00|204659.2|204509.2|204659.8|204509.8|204661.2|204511.2|204656.8|204506.8|28
1633108150000|2021-10-01 17:09:10|204660.3|204510.3|204655.3|204505.3|204661|204511|204654.4|204504.4|22
1633108160000|2021-10-01 17:09:20|204655.6|204505.6|204658.3|204508.3|204659.9|204509.9|204652.4|204502.4|21
1633108170000|2021-10-01 17:09:30|204657.2|204507.2|204626.6|204476.6|204658|204508|204626.3|204476.3|33
1633108180000|2021-10-01 17:09:40|204626.5|204476.5|204624.6|204474.6|204627.4|204477.4|204623.8|204473.8|22
1633108190000|2021-10-01 17:09:50|204624.5|204474.5|204618.1|204468.1|204625.7|204475.7|204618.1|204468.1|23
1633108200000|2021-10-01 17:10:00|204617.7|204467.7|204622.8|204472.8|204623|204473|204617.7|204467.7|30
1633108210000|2021-10-01 17:10:10|204619.2|204469.2|204624.9|204474.9|204630.1|204480.1|204618.5|204468.5|31
1633108220000|2021-10-01 17:10:20|204624.5|204474.5|204626.6|204476.6|204627.8|204477.8|204624.5|204474.5|31
1633108230000|2021-10-01 17:10:30|204627.2|204477.2|204628.5|204478.5|204630|204480|204626.4|204476.4|32
1633108240000|2021-10-01 17:10:40|204628.8|204478.8|204624.4|204474.4|204628.9|204478.9|204623.3|204473.3|25
1633108250000|2021-10-01 17:10:50|204622.7|204472.7|204624.1|204474.1|204627.8|204477.8|204622.7|204472.7|32
1633108260000|2021-10-01 17:11:00|204623.9|204473.9|204626.1|204476.1|204628.3|204478.3|204623.4|204473.4|25
1633108270000|2021-10-01 17:11:10|204625.6|204475.6|204625.2|204475.2|204627|204477|204624|204474|32
1633108280000|2021-10-01 17:11:20|204625.3|204475.3|204623.6|204473.6|204627.5|204477.5|204622.1|204472.1|33
1633108290000|2021-10-01 17:11:30|204623|204473|204645.4|204495.4|204649.4|204499.4|204622.8|204472.8|34
1633108300000|2021-10-01 17:11:40|204643.3|204493.3|204661.6|204511.6|204662.5|204512.5|204642.9|204492.9|31
1633108310000|2021-10-01 17:11:50|204661.7|204511.7|204661.6|204511.6|204663.2|204513.2|204659.9|204509.9|32
1633108320000|2021-10-01 17:12:00|204661|204511|204657|204507|204663.6|204513.6|204657|204507|22
1633108330000|2021-10-01 17:12:10|204656.6|204506.6|204661.2|204511.2|204661.2|204511.2|204652.1|204502.1|29
1633108340000|2021-10-01 17:12:20|204662.6|204512.6|204662.2|204512.2|204662.6|204512.6|204656.9|204506.9|28
1633108350000|2021-10-01 17:12:30|204654.2|204504.2|204645.7|204495.7|204654.6|204504.6|204644.8|204494.8|36
1633108360000|2021-10-01 17:12:40|204644.9|204494.9|204642.5|204492.5|204647.1|204497.1|204642.5|204492.5|22
1633108370000|2021-10-01 17:12:50|204645|204495|204651.2|204501.2|204653.9|204503.9|204645|204495|40
1633108380000|2021-10-01 17:13:00|204652.5|204502.5|204647.7|204497.7|204653.5|204503.5|204645|204495|30
1633108390000|2021-10-01 17:13:10|204646.5|204496.5|204642.8|204492.8|204646.5|204496.5|204642|204492|21
1633108400000|2021-10-01 17:13:20|204644.7|204494.7|204629.5|204479.5|204645|204495|204627.2|204477.2|28
1633108410000|2021-10-01 17:13:30|204629.2|204479.2|204622.2|204472.2|204629.2|204479.2|204619.5|204469.5|25
1633108420000|2021-10-01 17:13:40|204622.9|204472.9|204595.1|204445.1|204622.9|204472.9|204591.7|204441.7|27
1633108430000|2021-10-01 17:13:50|204594.2|204444.2|204607.3|204457.3|204607.3|204457.3|204593.2|204443.2|29
1633108440000|2021-10-01 17:14:00|204605|204455|204606.7|204456.7|204608.3|204458.3|204605|204455|31
1633108450000|2021-10-01 17:14:10|204606.5|204456.5|204609.4|204459.4|204609.4|204502|204552|204449.5|34
1633108460000|2021-10-01 17:14:20|204609|204459|204610.7|204460.7|204612.5|204462.5|204608.1|204458.1|26
1633108470000|2021-10-01 17:14:30|204610.4|204460.4|204602.6|204452.6|204614.3|204464.3|204601.9|204451.9|30
1633108480000|2021-10-01 17:14:40|204602.4|204452.4|204606.4|204456.4|204609.5|204459.5|204601.3|204451.3|29
1633108490000|2021-10-01 17:14:50|204609.2|204459.2|204604|204454|204609.9|204459.9|204598.7|204448.7|30
1633108500000|2021-10-01 17:15:00|204601.7|204451.7|204598.1|204448.1|204601.7|204451.7|204596|204446|25
1633108510000|2021-10-01 17:15:10|204598.4|204448.4|204598.1|204448.1|204600.1|204450.1|204597.4|204447.4|22
1633108520000|2021-10-01 17:15:20|204598.7|204448.7|204597.1|204447.1|204599|204449|204597|204447|21
1633108530000|2021-10-01 17:15:30|204597.2|204447.2|204596.5|204446.5|204597.2|204447.2|204594.7|204444.7|23
1633108540000|2021-10-01 17:15:40|204594|204444|204581.9|204431.9|204594.5|204489.1|204538|204431.9|24
1633108550000|2021-10-01 17:15:50|204583.6|204433.6|204588.3|204438.3|204588.7|204438.7|204582.3|204432.3|27
1633108560000|2021-10-01 17:16:00|204588.5|204438.5|204587.7|204437.7|204594.8|204444.8|204586.8|204436.8|26
1633108570000|2021-10-01 17:16:10|204588.9|204438.9|204593.1|204443.1|204593.8|204443.8|204588.9|204438.9|23
1633108580000|2021-10-01 17:16:20|204590|204440|204608.6|204458.6|204611.8|204461.8|204590|204440|32
1633108590000|2021-10-01 17:16:30|204606.4|204456.4|204605.4|204455.4|204608.1|204458.1|204600.4|204450.4|24
1633108600000|2021-10-01 17:16:40|204606.1|204456.1|204614.7|204464.7|204620.9|204470.9|204606.1|204456.1|35
1633108610000|2021-10-01 17:16:50|204614.4|204464.4|204622.5|204472.5|204622.8|204472.8|204610.1|204460.1|24
1633108620000|2021-10-01 17:17:00|204621.8|204471.8|204615.6|204465.6|204624.5|204474.5|204612.6|204462.6|30
1633108630000|2021-10-01 17:17:10|204616.4|204466.4|204619.1|204469.1|204619.3|204469.3|204614|204464|28
1633108640000|2021-10-01 17:17:20|204619|204469|204616.4|204466.4|204619|204469|204613.6|204463.6|24
1633108650000|2021-10-01 17:17:30|204616|204466|204623.7|204473.7|204625.3|204475.3|204616|204466|31
1633108660000|2021-10-01 17:17:40|204624|204474|204622.5|204472.5|204624.2|204474.2|204619.6|204469.6|26
1633108670000|2021-10-01 17:17:50|204622.1|204472.1|204620.9|204470.9|204622.9|204472.9|204620.9|204470.9|23
1633108680000|2021-10-01 17:18:00|204621.2|204471.2|204619.8|204469.8|204621.4|204471.4|204617.2|204467.2|30
1633108690000|2021-10-01 17:18:10|204620|204470|204615.8|204465.8|204620.6|204470.6|204614.5|204464.5|24
1633108700000|2021-10-01 17:18:20|204615.7|204465.7|204618.9|204468.9|204619.7|204469.7|204612.4|204462.4|21
1633108710000|2021-10-01 17:18:30|204618.8|204468.8|204621.7|204471.7|204621.7|204471.7|204615|204465|29
1633108720000|2021-10-01 17:18:40|204620.9|204470.9|204620|204470|204622|204472|204617.8|204467.8|25
1633108730000|2021-10-01 17:18:50|204619.9|204469.9|204620.5|204470.5|204621.3|204471.3|204619.4|204469.4|17
1633108740000|2021-10-01 17:19:00|204620.4|204470.4|204621.2|204471.2|204621.9|204471.9|204620.4|204470.4|18
1633108750000|2021-10-01 17:19:10|204620.9|204470.9|204619.7|204469.7|204620.9|204470.9|204616.8|204466.8|32
1633108760000|2021-10-01 17:19:20|204619.6|204469.6|204620.7|204470.7|204620.7|204470.7|204617.5|204467.5|27
1633108770000|2021-10-01 17:19:30|204618.2|204468.2|204621|204471|204621.6|204471.6|204617|204467|28
1633108780000|2021-10-01 17:19:40|204621.2|204471.2|204619.9|204469.9|204622.2|204472.2|204619.9|204469.9|27
1633108790000|2021-10-01 17:19:50|204620.4|204470.4|204621.3|204471.3|204621.5|204471.5|204620.3|204470.3|13
1633108800000|2021-10-01 17:20:00|204621.6|204471.6|204618.9|204468.9|204621.6|204471.6|204616.6|204466.6|22
1633108810000|2021-10-01 17:20:10|204618.5|204468.5|204619.9|204469.9|204622.3|204472.3|204618.1|204468.1|26
1633108820000|2021-10-01 17:20:20|204620.5|204470.5|204620.5|204470.5|204621.1|204471.1|204618.4|204468.4|19
1633108830000|2021-10-01 17:20:30|204619.9|204469.9|204620.3|204470.3|204620.3|204470.3|204619.4|204469.4|14
1633108840000|2021-10-01 17:20:40|204620.6|204470.6|204618.8|204468.8|204620.9|204470.9|204617.9|204467.9|15
1633108850000|2021-10-01 17:20:50|204619.6|204469.6|204617.2|204467.2|204620.1|204470.1|204613.7|204463.7|22
1633108860000|2021-10-01 17:21:00|204617.7|204467.7|204614.2|204464.2|204618|204468|204612.4|204462.4|23
1633108870000|2021-10-01 17:21:10|204614.6|204464.6|204611.2|204461.2|204615.3|204465.3|204611.2|204461.2|17
1633108880000|2021-10-01 17:21:20|204612.1|204462.1|204613.2|204463.2|204613.2|204463.2|204611.2|204461.2|14
1633108890000|2021-10-01 17:21:30|204618|204468|204613.7|204463.7|204618|204468|204608.6|204458.6|16
1633108900000|2021-10-01 17:21:40|204613.5|204463.5|204613.2|204463.2|204614.8|204464.8|204610.9|204460.9|17
1633108910000|2021-10-01 17:21:50|204614|204464|204596.6|204446.6|204615.6|204465.6|204595.5|204445.5|17
1633108920000|2021-10-01 17:22:00|204595.8|204445.8|204592.8|204442.8|204595.8|204445.8|204592.5|204442.5|22
1633108930000|2021-10-01 17:22:10|204592.7|204442.7|204589.5|204439.5|204593|204443|204588.5|204438.5|22
1633108940000|2021-10-01 17:22:20|204590.8|204440.8|204545.4|204395.4|204591.6|204441.6|204543.9|204393.9|27
1633108950000|2021-10-01 17:22:30|204544.4|204394.4|204540.3|204390.3|204546.1|204440.7|204490.7|204386.9|29
1633108960000|2021-10-01 17:22:40|204541.7|204391.7|204541.3|204391.3|204542.8|204392.8|204538.2|204388.2|31
1633108970000|2021-10-01 17:22:50|204541.4|204391.4|204536.4|204386.4|204542.5|204392.5|204534|204384|19
1633108980000|2021-10-01 17:23:00|204537.7|204387.7|204539.7|204389.7|204540.2|204390.2|204535|204385|23
1633108990000|2021-10-01 17:23:10|204539.4|204389.4|204537|204387|204539.5|204389.5|204533.2|204383.2|16
1633109000000|2021-10-01 17:23:20|204536.7|204386.7|204534.2|204384.2|204536.7|204386.7|204533.3|204383.3|13
1633109010000|2021-10-01 17:23:30|204533.8|204383.8|204536|204386|204537|204387|204533.3|204383.3|19
1633109020000|2021-10-01 17:23:40|204536.4|204386.4|204540.2|204390.2|204540.2|204390.2|204534.8|204384.8|17
1633109030000|2021-10-01 17:23:50|204538.9|204388.9|204539.1|204389.1|204540.9|204390.9|204536.6|204386.6|28
1633109040000|2021-10-01 17:24:00|204538.7|204388.7|204538.5|204388.5|204539.4|204389.4|204536.1|204386.1|15
1633109050000|2021-10-01 17:24:10|204537.9|204387.9|204534.1|204384.1|204538.7|204388.7|204533.4|204383.4|21
1633109060000|2021-10-01 17:24:20|204533.7|204383.7|204532.4|204382.4|204536.7|204386.7|204531.6|204381.6|21
1633109070000|2021-10-01 17:24:30|204531.6|204381.6|204537.2|204387.2|204537.2|204387.2|204531.6|204381.6|29
1633109080000|2021-10-01 17:24:40|204536.3|204386.3|204532.9|204382.9|204537.1|204387.1|204531|204381|25
1633109090000|2021-10-01 17:24:50|204533.9|204383.9|204542.4|204392.4|204543.9|204393.9|204533.9|204383.9|31
1633109100000|2021-10-01 17:25:00|204542.3|204392.3|204543.5|204393.5|204544.8|204394.8|204539.3|204389.3|33
1633109110000|2021-10-01 17:25:10|204543.1|204393.1|204540.9|204390.9|204543.1|204393.1|204539.6|204389.6|28
1633109120000|2021-10-01 17:25:20|204541.1|204391.1|204540.1|204390.1|204541.6|204391.6|204537.9|204387.9|16
1633109130000|2021-10-01 17:25:30|204539.1|204389.1|204530.7|204380.7|204542.6|204392.6|204527.2|204377.2|22
1633109140000|2021-10-01 17:25:40|204530|204380|204503.1|204353.1|204530.3|204380.3|204502.8|204352.8|22
1633109150000|2021-10-01 17:25:50|204503.5|204353.5|204462.8|204312.8|204504.2|204367.9|204417.9|204312.8|33
1633109160000|2021-10-01 17:26:00|204463.2|204313.2|204456.4|204306.4|204471.8|204321.8|204456.4|204306.4|32
1633109170000|2021-10-01 17:26:10|204459.8|204309.8|204458.5|204308.5|204459.8|204309.8|204450.6|204300.6|20
1633109180000|2021-10-01 17:26:20|204458.4|204308.4|204452.4|204302.4|204458.6|204308.6|204452.4|204302.4|21
1633109190000|2021-10-01 17:26:30|204452.1|204302.1|204450.1|204300.1|204452.5|204302.5|204449.4|204299.4|22
1633109200000|2021-10-01 17:26:40|204450.5|204300.5|204454.2|204304.2|204457.3|204307.3|204446.3|204296.3|18
1633109210000|2021-10-01 17:26:50|204457.8|204307.8|204453.8|204303.8|204462.4|204312.4|204437.5|204287.5|24
1633109220000|2021-10-01 17:27:00|204453.9|204303.9|204422.4|204272.4|204453.9|204303.9|204422.4|204272.4|27
1633109230000|2021-10-01 17:27:10|204421.5|204271.5|204421.5|204271.5|204425.2|204275.2|204421.5|204271.5|24
1633109240000|2021-10-01 17:27:20|204422.1|204272.1|204419.5|204269.5|204424.6|204274.6|204417.1|204267.1|24
1633109250000|2021-10-01 17:27:30|204419.6|204269.6|204422|204272|204422|204272|204418.5|204268.5|25
1633109260000|2021-10-01 17:27:40|204421.8|204271.8|204372.5|204222.5|204422|204272|204360.7|204210.7|31
1633109270000|2021-10-01 17:27:50|204372.9|204222.9|204365|204215|204375.5|204225.5|204358.4|204208.4|30
1633109280000|2021-10-01 17:28:00|204365.9|204215.9|204370.5|204220.5|204371.1|204221.1|204349.2|204199.2|26
1633109290000|2021-10-01 17:28:10|204376.9|204226.9|204384.9|204234.9|204388.2|204238.2|204376.9|204226.9|29
1633109300000|2021-10-01 17:28:20|204385.3|204235.3|204381.2|204231.2|204387.6|204237.6|204379.7|204229.7|26
1633109310000|2021-10-01 17:28:30|204381|204231|204369.8|204219.8|204383.7|204233.7|204368.5|204218.5|31
1633109320000|2021-10-01 17:28:40|204369.1|204219.1|204372.1|204222.1|204373.1|204223.1|204367.2|204217.2|29
1633109330000|2021-10-01 17:28:50|204371.9|204221.9|204374.5|204224.5|204374.8|204224.8|204371.6|204221.6|29
1633109340000|2021-10-01 17:29:00|204374.2|204224.2|204375.1|204225.1|204389.3|204239.3|204373.5|204223.5|32
1633109350000|2021-10-01 17:29:10|204375.4|204225.4|204374.2|204224.2|204378.3|204228.3|204372|204222|34
1633109360000|2021-10-01 17:29:20|204374.7|204224.7|204374.4|204224.4|204374.7|204224.7|204368.5|204218.5|21
1633109370000|2021-10-01 17:29:30|204374.5|204224.5|204390|204240|204391.4|204241.4|204374.5|204224.5|32
1633109380000|2021-10-01 17:29:40|204390.3|204240.3|204390.2|204240.2|204391.2|204241.2|204386|204236|26
1633109390000|2021-10-01 17:29:50|204389.6|204239.6|204380.1|204230.1|204389.6|204239.6|204379.9|204229.9|24
1633109400000|2021-10-01 17:30:00|204379.3|204229.3|204380.6|204230.6|204382.2|204232.2|204378.3|204228.3|26
1633109410000|2021-10-01 17:30:10|204380.3|204230.3|204380.6|204230.6|204382|204232|204379.2|204229.2|26
1633109420000|2021-10-01 17:30:20|204381.7|204231.7|204382|204232|204382|204232|204380.3|204230.3|26
1633109430000|2021-10-01 17:30:30|204381.1|204231.1|204373.8|204223.8|204381.4|204231.4|204364.9|204214.9|24
1633109440000|2021-10-01 17:30:40|204372.3|204222.3|204390.4|204240.4|204395.7|204245.7|204372.3|204222.3|30
1633109450000|2021-10-01 17:30:50|204391.5|204241.5|204388.3|204238.3|204392.6|204242.6|204383.4|204233.4|28
1633109460000|2021-10-01 17:31:00|204385.8|204235.8|204388.6|204238.6|204389.3|204239.3|204384.7|204234.7|32
1633109470000|2021-10-01 17:31:10|204389.1|204239.1|204387.4|204237.4|204389.1|204239.1|204385.4|204235.4|27
1633109480000|2021-10-01 17:31:20|204387.2|204237.2|204388.6|204238.6|204390.1|204240.1|204385.8|204235.8|21
1633109490000|2021-10-01 17:31:30|204389.7|204239.7|204351.5|204301.5|204405.9|204301.5|204351|204238.6|19
1633109500000|2021-10-01 17:31:40|204402.4|204252.4|204395|204245|204404.9|204298.4|204338.4|204239.4|32
1633109510000|2021-10-01 17:31:50|204395.3|204245.3|204395.9|204245.9|204397.1|204247.1|204395|204245|15
1633109520000|2021-10-01 17:32:00|204396|204246|204386|204236|204396.4|204246.4|204385.5|204235.5|31
1633109530000|2021-10-01 17:32:10|204386.9|204236.9|204398|204248|204398|204300.9|204350.9|204235.7|25
1633109540000|2021-10-01 17:32:20|204397.7|204247.7|204400.6|204250.6|204402|204252|204397.4|204247.4|30
1633109550000|2021-10-01 17:32:30|204400.5|204250.5|204401.2|204251.2|204402.3|204252.3|204395.7|204245.7|30
1633109560000|2021-10-01 17:32:40|204398.5|204248.5|204400.3|204250.3|204401.8|204251.8|204395.5|204245.5|30
1633109570000|2021-10-01 17:32:50|204397.7|204247.7|204400.4|204250.4|204401.9|204251.9|204395.5|204245.5|32
1633109580000|2021-10-01 17:33:00|204395.7|204245.7|204393.1|204243.1|204398.5|204248.5|204391.2|204241.2|28
1633109590000|2021-10-01 17:33:10|204393.8|204243.8|204371|204221|204394|204244|204370.1|204220.1|24
1633109600000|2021-10-01 17:33:20|204371.3|204221.3|204370.8|204220.8|204372.1|204222.1|204370|204220|19
1633109610000|2021-10-01 17:33:30|204371.4|204221.4|204368.5|204218.5|204372|204222|204367.2|204217.2|23
1633109620000|2021-10-01 17:33:40|204369.2|204219.2|204367.5|204217.5|204371.2|204221.2|204367.3|204217.3|25
1633109630000|2021-10-01 17:33:50|204370|204220|204359|204209|204370|204220|204358.4|204208.4|29
1633109640000|2021-10-01 17:34:00|204359.3|204209.3|204341.9|204191.9|204359.3|204209.3|204340.8|204190.8|33
1633109650000|2021-10-01 17:34:10|204341.6|204191.6|204340|204190|204341.6|204191.6|204339.3|204189.3|30
1633109660000|2021-10-01 17:34:20|204339.7|204189.7|204337.6|204187.6|204340.3|204190.3|204337.3|204187.3|15
1633109670000|2021-10-01 17:34:30|204337.7|204187.7|204358.2|204208.2|204361.1|204211.1|204337.7|204187.7|32
1633109680000|2021-10-01 17:34:40|204358.4|204208.4|204361.9|204211.9|204361.9|204211.9|204357.2|204207.2|31
1633109690000|2021-10-01 17:34:50|204362.3|204212.3|204360.3|204210.3|204362.3|204212.3|204359|204209|31
1633109700000|2021-10-01 17:35:00|204362.1|204212.1|204351.1|204201.1|204367.7|204217.7|204351.1|204201.1|36
1633109710000|2021-10-01 17:35:10|204349.6|204199.6|204347.8|204197.8|204359.1|204209.1|204344.4|204194.4|34
1633109720000|2021-10-01 17:35:20|204347.7|204197.7|204342.7|204192.7|204347.7|204197.7|204341.7|204191.7|21
1633109730000|2021-10-01 17:35:30|204342.8|204192.8|204354.3|204204.3|204355.9|204205.9|204342.8|204192.8|26
1633109740000|2021-10-01 17:35:40|204354.5|204204.5|204357.3|204207.3|204362.3|204212.3|204353.1|204203.1|29
1633109750000|2021-10-01 17:35:50|204357.4|204207.4|204376.1|204226.1|204376.1|204226.1|204356.6|204206.6|20
1633109760000|2021-10-01 17:36:00|204374.3|204224.3|204371.8|204221.8|204374.3|204224.3|204369.1|204219.1|18
1633109770000|2021-10-01 17:36:10|204370.7|204220.7|204371.1|204221.1|204372.6|204222.6|204370.6|204220.6|18
1633109780000|2021-10-01 17:36:20|204371.4|204221.4|204364.2|204214.2|204371.5|204221.5|204360.8|204210.8|19
1633109790000|2021-10-01 17:36:30|204364.7|204214.7|204364.9|204214.9|204365.7|204215.7|204361.6|204211.6|21
1633109800000|2021-10-01 17:36:40|204365.1|204215.1|204362.6|204212.6|204365.1|204215.1|204362.6|204212.6|7
1633109810000|2021-10-01 17:36:50|204358.8|204208.8|204361.6|204211.6|204361.6|204211.6|204358.2|204208.2|19
1633109820000|2021-10-01 17:37:00|204360.9|204210.9|204361.8|204211.8|204364|204214|204359.5|204209.5|23
1633109830000|2021-10-01 17:37:10|204361.6|204211.6|204362.7|204212.7|204362.7|204212.7|204360.1|204210.1|14
1633109840000|2021-10-01 17:37:20|204361.9|204211.9|204358.1|204208.1|204362.2|204212.2|204356.1|204206.1|21
1633109850000|2021-10-01 17:37:30|204357.7|204207.7|204362.4|204212.4|204362.4|204212.4|204357.7|204207.7|14
1633109860000|2021-10-01 17:37:40|204361.7|204211.7|204360.4|204210.4|204361.7|204211.7|204358.6|204208.6|13
1633109870000|2021-10-01 17:37:50|204361.3|204211.3|204363.1|204213.1|204363.1|204213.1|204359.3|204209.3|16
1633109880000|2021-10-01 17:38:00|204362.5|204212.5|204360.8|204210.8|204362.5|204212.5|204359.9|204209.9|27
1633109890000|2021-10-01 17:38:10|204361.1|204211.1|204360.8|204210.8|204361.1|204211.1|204357.7|204207.7|22
1633109900000|2021-10-01 17:38:20|204360.7|204210.7|204363|204213|204363|204213|204360.7|204210.7|9
1633109910000|2021-10-01 17:38:30|204362.5|204212.5|204360.7|204210.7|204362.8|204212.8|204360|204210|13
1633109920000|2021-10-01 17:38:40|204361.3|204211.3|204362.2|204212.2|204362.5|204212.5|204360.8|204210.8|17
1633109930000|2021-10-01 17:38:50|204361.3|204211.3|204361.3|204211.3|204361.9|204211.9|204360.9|204210.9|13
1633109940000|2021-10-01 17:39:00|204348|204198|204344.7|204194.7|204348|204198|204339.7|204189.7|21
1633109950000|2021-10-01 17:39:10|204346|204196|204344|204194|204349.6|204199.6|204341.6|204191.6|30
1633109960000|2021-10-01 17:39:20|204343|204193|204344.8|204194.8|204346.8|204196.8|204342.9|204192.9|30
1633109970000|2021-10-01 17:39:30|204344.9|204194.9|204354.3|204204.3|204355.4|204205.4|204344.9|204194.9|36
1633109980000|2021-10-01 17:39:40|204354.8|204204.8|204352.4|204202.4|204356.8|204246.4|204296.4|204197.7|29
1633109990000|2021-10-01 17:39:50|204352.3|204202.3|204354.8|204204.8|204355.5|204205.5|204351.9|204201.9|19
1633110000000|2021-10-01 17:40:00|204354.5|204204.5|204344.1|204194.1|204355|204205|204341.9|204191.9|31
1633110010000|2021-10-01 17:40:10|204343.2|204193.2|204343.2|204193.2|204343.8|204193.8|204342|204192|22
1633110020000|2021-10-01 17:40:20|204343.4|204193.4|204343.5|204193.5|204347.2|204197.2|204341.1|204191.1|23
1633110030000|2021-10-01 17:40:30|204343.8|204193.8|204343|204193|204344.9|204194.9|204342.4|204192.4|18
1633110040000|2021-10-01 17:40:40|204343.2|204193.2|204342.6|204192.6|204343.3|204193.3|204341.7|204191.7|10
1633110050000|2021-10-01 17:40:50|204342.8|204192.8|204343.8|204193.8|204344.2|204194.2|204342.8|204192.8|16
1633110060000|2021-10-01 17:41:00|204341|204191|204337.5|204187.5|204341.2|204191.2|204336.7|204186.7|16
1633110070000|2021-10-01 17:41:10|204336.8|204186.8|204338.5|204188.5|204341.4|204191.4|204336.5|204186.5|11
1633110080000|2021-10-01 17:41:20|204335.9|204185.9|204339.6|204189.6|204352.8|204202.8|204335.9|204185.9|30
1633110090000|2021-10-01 17:41:30|204340.1|204190.1|204338.7|204188.7|204340.3|204190.3|204336.7|204186.7|16
1633110100000|2021-10-01 17:41:40|204338.6|204188.6|204335.8|204185.8|204338.6|204188.6|204335|204185|18
1633110110000|2021-10-01 17:41:50|204335.4|204185.4|204336.8|204186.8|204341.6|204191.6|204335.4|204185.4|26
1633110120000|2021-10-01 17:42:00|204336.7|204186.7|204333.4|204183.4|204338.4|204188.4|204332.6|204182.6|23
1633110130000|2021-10-01 17:42:10|204334.5|204184.5|204335.4|204185.4|204337.6|204187.6|204334|204184|14
1633110140000|2021-10-01 17:42:20|204335.6|204185.6|204336.8|204186.8|204340|204190|204333.2|204183.2|28
1633110150000|2021-10-01 17:42:30|204335.4|204185.4|204338.3|204188.3|204338.6|204188.6|204335.4|204185.4|10
1633110160000|2021-10-01 17:42:40|204337.3|204187.3|204336.2|204186.2|204338.3|204188.3|204335.8|204185.8|21
1633110170000|2021-10-01 17:42:50|204336.4|204186.4|204340.7|204190.7|204343.1|204193.1|204333.5|204183.5|25
1633110180000|2021-10-01 17:43:00|204340|204190|204337.1|204187.1|204342.2|204192.2|204337.1|204187.1|18
1633110190000|2021-10-01 17:43:10|204338|204188|204324.3|204174.3|204340.1|204190.1|204319|204169|19
1633110200000|2021-10-01 17:43:20|204324.5|204174.5|204325.7|204175.7|204328.4|204178.4|204324.5|204174.5|24
1633110210000|2021-10-01 17:43:30|204325.8|204175.8|204322.2|204172.2|204330.8|204180.8|204319.5|204169.5|25
1633110220000|2021-10-01 17:43:40|204323|204173|204322.1|204172.1|204325.6|204227.3|204277.3|204166.2|25
1633110230000|2021-10-01 17:43:50|204321.2|204171.2|204322.8|204172.8|204324.3|204174.3|204320.1|204170.1|22
1633110240000|2021-10-01 17:44:00|204323.1|204173.1|204328.1|204178.1|204331.6|204181.6|204322.6|204172.6|22
1633110250000|2021-10-01 17:44:10|204329.9|204179.9|204329.2|204179.2|204329.9|204179.9|204326.7|204176.7|22
1633110260000|2021-10-01 17:44:20|204329.3|204179.3|204329.1|204179.1|204329.4|204179.4|204328.3|204178.3|15
1633110270000|2021-10-01 17:44:30|204329.2|204179.2|204322.5|204172.5|204329.2|204179.2|204321.3|204171.3|24
1633110280000|2021-10-01 17:44:40|204322.1|204172.1|204320.9|204170.9|204324.3|204174.3|204318.8|204168.8|20
1633110290000|2021-10-01 17:44:50|204320.8|204170.8|204330.4|204180.4|204330.4|204180.4|204318.1|204168.1|18
1633110300000|2021-10-01 17:45:00|204331.5|204181.5|204332.8|204182.8|204333|204183|204331.2|204181.2|26
1633110310000|2021-10-01 17:45:10|204332.3|204182.3|204337|204187|204340.6|204190.6|204330.4|204180.4|22
1633110320000|2021-10-01 17:45:20|204337.4|204187.4|204334.8|204184.8|204340|204190|204334.8|204184.8|26
1633110330000|2021-10-01 17:45:30|204335.7|204185.7|204336.4|204186.4|204337.5|204187.5|204335.7|204185.7|22
1633110340000|2021-10-01 17:45:40|204336.6|204186.6|204336.6|204186.6|204337|204187|204333.8|204183.8|22
1633110350000|2021-10-01 17:45:50|204336.3|204186.3|204335.2|204185.2|204337|204187|204335.2|204185.2|15
1633110360000|2021-10-01 17:46:00|204333.9|204183.9|204333.9|204183.9|204334.7|204184.7|204331.9|204181.9|22
1633110370000|2021-10-01 17:46:10|204334.1|204184.1|204314.2|204164.2|204335.3|204185.3|204308.5|204158.5|18
1633110380000|2021-10-01 17:46:20|204313.2|204163.2|204317.6|204167.6|204321.5|204171.5|204312.6|204162.6|23
1633110390000|2021-10-01 17:46:30|204317.2|204167.2|204303|204153|204320.1|204170.1|204299.5|204149.5|22
1633110400000|2021-10-01 17:46:40|204302.4|204152.4|204301.6|204151.6|204302.4|204152.4|204299.1|204149.1|24
1633110410000|2021-10-01 17:46:50|204301.8|204151.8|204298|204148|204302.7|204152.7|204297|204147|19
1633110420000|2021-10-01 17:47:00|204299.3|204149.3|204254.7|204104.7|204299.3|204149.3|204249.4|204099.4|26
1633110430000|2021-10-01 17:47:10|204255.1|204105.1|204249.6|204099.6|204255.1|204105.1|204249.5|204099.5|26
1633110440000|2021-10-01 17:47:20|204249.3|204099.3|204239|204089|204251|204101|204237.9|204087.9|26
1633110450000|2021-10-01 17:47:30|204229.9|204079.9|204248.7|204098.7|204248.9|204098.9|204222.5|204072.5|28
1633110460000|2021-10-01 17:47:40|204248.8|204098.8|204249.5|204099.5|204250|204100|204248.2|204098.2|20
1633110470000|2021-10-01 17:47:50|204249.7|204099.7|204204|204054|204250|204100|204203.5|204053.5|31
1633110480000|2021-10-01 17:48:00|204202.1|204052.1|204203.8|204053.8|204207.4|204057.4|204200.8|204050.8|30
1633110490000|2021-10-01 17:48:10|204203.4|204053.4|204214.3|204064.3|204218.6|204068.6|204203.4|204053.4|32
1633110500000|2021-10-01 17:48:20|204214.1|204064.1|204215.2|204065.2|204215.2|204065.2|204212.2|204062.2|30
1633110510000|2021-10-01 17:48:30|204215.6|204065.6|204214.4|204064.4|204218.9|204068.9|204214.4|204064.4|30
1633110520000|2021-10-01 17:48:40|204217.2|204067.2|204232.4|204082.4|204240.4|204090.4|204217.1|204067.1|35
1633110530000|2021-10-01 17:48:50|204232.6|204082.6|204235.4|204085.4|204236.1|204086.1|204232.6|204082.6|17
1633110540000|2021-10-01 17:49:00|204235.1|204085.1|204235.4|204085.4|204237.4|204087.4|204232.9|204082.9|18
1633110550000|2021-10-01 17:49:10|204235.3|204085.3|204237.5|204087.5|204237.8|204087.8|204235.3|204085.3|16
1633110560000|2021-10-01 17:49:20|204238.6|204088.6|204232.3|204082.3|204238.6|204088.6|204218.9|204068.9|23
1633110570000|2021-10-01 17:49:30|204232.5|204082.5|204222.4|204072.4|204235.2|204085.2|204216.6|204066.6|30
1633110580000|2021-10-01 17:49:40|204221.1|204071.1|204233.1|204083.1|204234.2|204084.2|204220.8|204070.8|20
1633110590000|2021-10-01 17:49:50|204230.8|204080.8|204228.8|204078.8|204230.8|204080.8|204226.9|204076.9|21
1633110600000|2021-10-01 17:50:00|204228.9|204078.9|204234.2|204084.2|204234.2|204084.2|204228.9|204078.9|17
1633110610000|2021-10-01 17:50:10|204233.6|204083.6|204242.3|204092.3|204242.3|204092.3|204233.6|204083.6|28
1633110620000|2021-10-01 17:50:20|204240.3|204090.3|204242.5|204092.5|204243.3|204093.3|204238.5|204088.5|32
1633110630000|2021-10-01 17:50:30|204243.4|204093.4|204243.6|204093.6|204243.6|204093.6|204240.3|204090.3|21
1633110640000|2021-10-01 17:50:40|204243.2|204093.2|204238.3|204088.3|204244.5|204094.5|204237|204087|21
1633110650000|2021-10-01 17:50:50|204238.8|204088.8|204234.6|204084.6|204240.5|204090.5|204234.6|204084.6|26
1633110660000|2021-10-01 17:51:00|204235.2|204085.2|204236.2|204086.2|204236.3|204086.3|204233.3|204083.3|26
1633110670000|2021-10-01 17:51:10|204235.7|204085.7|204235.7|204085.7|204236.8|204086.8|204235|204085|16
1633110680000|2021-10-01 17:51:20|204234.8|204084.8|204238.3|204088.3|204238.3|204088.3|204231.9|204081.9|27
1633110690000|2021-10-01 17:51:30|204237.6|204087.6|204236.4|204086.4|204238.6|204088.6|204234.9|204084.9|16
1633110700000|2021-10-01 17:51:40|204238.7|204088.7|204240.5|204090.5|204242.9|204092.9|204238.7|204088.7|27
1633110710000|2021-10-01 17:51:50|204239.9|204089.9|204241.1|204091.1|204242.4|204092.4|204239.9|204089.9|25
1633110720000|2021-10-01 17:52:00|204241|204091|204241.5|204091.5|204241.5|204091.5|204239.3|204089.3|19
1633110730000|2021-10-01 17:52:10|204242.9|204092.9|204241.9|204091.9|204244.4|204094.4|204241.6|204091.6|24
1633110740000|2021-10-01 17:52:20|204241.7|204091.7|204241.2|204091.2|204242.2|204092.2|204236.9|204086.9|22
1633110750000|2021-10-01 17:52:30|204241.1|204091.1|204243.6|204093.6|204243.6|204093.6|204241.1|204091.1|17
1633110760000|2021-10-01 17:52:40|204243.7|204093.7|204275.6|204125.6|204277.3|204127.3|204243.7|204093.7|22
1633110770000|2021-10-01 17:52:50|204275.4|204125.4|204254.2|204104.2|204275.4|204125.4|204251.2|204101.2|29
1633110780000|2021-10-01 17:53:00|204253.7|204103.7|204253.5|204103.5|204258.7|204108.7|204251.5|204101.5|29
1633110790000|2021-10-01 17:53:10|204254.9|204104.9|204254.7|204104.7|204256.6|204106.6|204252.5|204102.5|20
1633110800000|2021-10-01 17:53:20|204254.6|204104.6|204252.7|204102.7|204256|204106|204252.7|204102.7|19
1633110810000|2021-10-01 17:53:30|204252.9|204102.9|204253.5|204103.5|204255|204105|204251.8|204101.8|17
1633110820000|2021-10-01 17:53:40|204253.3|204103.3|204254.2|204104.2|204255.9|204105.9|204251.1|204101.1|20
1633110830000|2021-10-01 17:53:50|204254.5|204104.5|204255.5|204105.5|204257|204107|204252.4|204102.4|24
1633110840000|2021-10-01 17:54:00|204253.1|204103.1|204254.8|204104.8|204256.1|204106.1|204252.1|204102.1|19
1633110850000|2021-10-01 17:54:10|204256.2|204106.2|204256.4|204106.4|204256.4|204106.4|204255.7|204105.7|10
1633110860000|2021-10-01 17:54:20|204258.7|204108.7|204257.6|204107.6|204258.7|204108.7|204256.3|204106.3|13
1633110870000|2021-10-01 17:54:30|204254.7|204104.7|204254.4|204104.4|204258.1|204108.1|204253|204103|19
1633110880000|2021-10-01 17:54:40|204254.6|204104.6|204249.1|204099.1|204255.5|204105.5|204248.9|204098.9|26
1633110890000|2021-10-01 17:54:50|204249.2|204099.2|204249.9|204099.9|204252.9|204102.9|204249.2|204099.2|35
1633110900000|2021-10-01 17:55:00|204252|204102|204251.6|204101.6|204252.3|204102.3|204248.5|204098.5|22
1633110910000|2021-10-01 17:55:10|204252.2|204102.2|204270.3|204120.3|204270.3|204120.3|204250.2|204100.2|25
1633110920000|2021-10-01 17:55:20|204270.9|204120.9|204259.3|204109.3|204271.6|204121.6|204256.6|204106.6|31
1633110930000|2021-10-01 17:55:30|204258.1|204108.1|204257.1|204107.1|204258.5|204108.5|204254.2|204104.2|19
1633110940000|2021-10-01 17:55:40|204256.1|204106.1|204260.6|204110.6|204272|204122|204252.8|204102.8|26
1633110950000|2021-10-01 17:55:50|204260.2|204110.2|204258.5|204108.5|204260.2|204110.2|204251|204101|27
1633110960000|2021-10-01 17:56:00|204258.6|204108.6|204263.4|204113.4|204266.4|204165.3|204215.3|204108.6|22
1633110970000|2021-10-01 17:56:10|204263.8|204113.8|204260.4|204110.4|204263.8|204113.8|204260.4|204110.4|27
1633110980000|2021-10-01 17:56:20|204259.8|204109.8|204253.6|204103.6|204259.8|204109.8|204252.4|204102.4|24
1633110990000|2021-10-01 17:56:30|204253.8|204103.8|204255.7|204105.7|204256.3|204106.3|204251.8|204101.8|23
1633111000000|2021-10-01 17:56:40|204256.3|204106.3|204256.1|204106.1|204257.3|204107.3|204254.7|204104.7|17
1633111010000|2021-10-01 17:56:50|204256.3|204106.3|204255.2|204105.2|204256.9|204106.9|204255.1|204105.1|21
1633111020000|2021-10-01 17:57:00|204255.7|204105.7|204266.3|204116.3|204267.6|204117.6|204255.3|204105.3|24
1633111030000|2021-10-01 17:57:10|204266.5|204116.5|204265.1|204115.1|204267.2|204117.2|204265.1|204115.1|19
1633111040000|2021-10-01 17:57:20|204278.3|204128.3|204294|204144|204295.6|204145.6|204275|204125|27
1633111050000|2021-10-01 17:57:30|204293.9|204143.9|204291.8|204141.8|204295.6|204145.6|204291.8|204141.8|24
1633111060000|2021-10-01 17:57:40|204291.5|204141.5|204289.8|204139.8|204294.1|204144.1|204288.6|204138.6|23
1633111070000|2021-10-01 17:57:50|204289.4|204139.4|204289.1|204139.1|204289.9|204139.9|204287.8|204137.8|24
1633111080000|2021-10-01 17:58:00|204289.9|204139.9|204287.3|204137.3|204289.9|204139.9|204286.2|204136.2|21
1633111090000|2021-10-01 17:58:10|204287|204137|204261.6|204111.6|204287|204137|204258.5|204108.5|23
1633111100000|2021-10-01 17:58:20|204261.4|204111.4|204260.6|204110.6|204261.7|204111.7|204256.5|204106.5|19
1633111110000|2021-10-01 17:58:30|204256.8|204106.8|204257.6|204107.6|204260.6|204110.6|204254.7|204104.7|23
1633111120000|2021-10-01 17:58:40|204256.9|204106.9|204256.4|204106.4|204259|204109|204256.4|204106.4|31
1633111130000|2021-10-01 17:58:50|204258.1|204108.1|204250.9|204100.9|204258.1|204108.1|204249.1|204099.1|29
1633111140000|2021-10-01 17:59:00|204248.3|204098.3|204257.8|204107.8|204258.5|204108.5|204247.8|204097.8|29
1633111150000|2021-10-01 17:59:10|204255.7|204105.7|204254.2|204104.2|204259.7|204109.7|204253.3|204103.3|25
1633111160000|2021-10-01 17:59:20|204254.1|204104.1|204252.8|204102.8|204254.1|204104.1|204252.2|204102.2|17
1633111170000|2021-10-01 17:59:30|204253.3|204103.3|204252.4|204102.4|204254.2|204104.2|204252.3|204102.3|22
1633111180000|2021-10-01 17:59:40|204253.4|204103.4|204250.6|204100.6|204254.2|204104.2|204249.4|204099.4|20
1633111190000|2021-10-01 17:59:50|204249.5|204099.5|204245.3|204095.3|204254.1|204104.1|204244.6|204094.6|35
1633111200000|2021-10-01 18:00:00|204244.5|204094.5|204244.1|204094.1|204246.5|204096.5|204232.9|204082.9|36
1633111210000|2021-10-01 18:00:10|204245.8|204095.8|204250.3|204100.3|204253.4|204103.4|204245.8|204095.8|26
1633111220000|2021-10-01 18:00:20|204250|204100|204257.2|204107.2|204259|204109|204249.4|204099.4|28
1633111230000|2021-10-01 18:00:30|204254.8|204104.8|204292.3|204142.3|204292.3|204142.3|204254.2|204104.2|22
1633111240000|2021-10-01 18:00:40|204292.7|204142.7|204289.4|204139.4|204293.9|204185.3|204235.3|204135.6|24
1633111250000|2021-10-01 18:00:50|204290|204140|204287.4|204137.4|204291|204141|204284.7|204134.7|12
1633111260000|2021-10-01 18:01:00|204288|204138|204284.8|204134.8|204295.1|204145.1|204282.4|204132.4|25
1633111270000|2021-10-01 18:01:10|204284.9|204134.9|204283.2|204133.2|204287.8|204137.8|204283.2|204133.2|29
1633111280000|2021-10-01 18:01:20|204283|204133|204265.3|204115.3|204285.3|204135.3|204265.2|204115.2|28
1633111290000|2021-10-01 18:01:30|204265|204115|204280.8|204130.8|204282.6|204132.6|204264.3|204114.3|27
1633111300000|2021-10-01 18:01:40|204281.5|204131.5|204279.4|204129.4|204281.5|204131.5|204278.5|204128.5|23
1633111310000|2021-10-01 18:01:50|204279.1|204129.1|204261.2|204111.2|204279.5|204129.5|204261.2|204111.2|18
1633111320000|2021-10-01 18:02:00|204259.7|204109.7|204284.5|204134.5|204287|204166.5|204216.5|204109.7|31
1633111330000|2021-10-01 18:02:10|204283.4|204133.4|204279.5|204129.5|204283.4|204133.4|204274.4|204124.4|24
1633111340000|2021-10-01 18:02:20|204279.7|204129.7|204279.7|204129.7|204286.8|204136.8|204274.6|204124.6|26
1633111350000|2021-10-01 18:02:30|204279.8|204129.8|204278|204128|204279.8|204181.1|204231.1|204119.3|30
1633111360000|2021-10-01 18:02:40|204277.3|204127.3|204279.5|204129.5|204279.6|204129.6|204276.4|204126.4|16
1633111370000|2021-10-01 18:02:50|204279.2|204129.2|204280|204130|204282.3|204132.3|204279.1|204129.1|19
1633111380000|2021-10-01 18:03:00|204280.6|204130.6|204275.2|204125.2|204281.3|204131.3|204271.9|204121.9|18
1633111390000|2021-10-01 18:03:10|204277.2|204127.2|204255|204105|204279.3|204129.3|204255|204105|21
1633111400000|2021-10-01 18:03:20|204254.9|204104.9|204254|204104|204255|204105|204251.4|204101.4|21
1633111410000|2021-10-01 18:03:30|204253.8|204103.8|204249.9|204099.9|204254.1|204104.1|204247.3|204097.3|27
1633111420000|2021-10-01 18:03:40|204250|204100|204253|204103|204254.6|204104.6|204247.9|204097.9|20
1633111430000|2021-10-01 18:03:50|204252.9|204102.9|204250|204100|204252.9|204102.9|204249|204099|16
1633111440000|2021-10-01 18:04:00|204249.7|204099.7|204257.7|204107.7|204259|204109|204249.7|204099.7|27
1633111450000|2021-10-01 18:04:10|204257.8|204107.8|204252.9|204102.9|204258.1|204108.1|204250.2|204100.2|31
1633111460000|2021-10-01 18:04:20|204252.6|204102.6|204252|204102|204255.6|204105.6|204251.4|204101.4|19
1633111470000|2021-10-01 18:04:30|204251.5|204101.5|204250.7|204100.7|204255.4|204105.4|204250.6|204100.6|23
1633111480000|2021-10-01 18:04:40|204251.1|204101.1|204240.6|204090.6|204251.1|204101.1|204239|204089|26
1633111490000|2021-10-01 18:04:50|204242.8|204092.8|204256.3|204106.3|204257.5|204107.5|204242.6|204092.6|28
1633111500000|2021-10-01 18:05:00|204256.4|204106.4|204253.2|204103.2|204256.4|204106.4|204248.2|204098.2|23
1633111510000|2021-10-01 18:05:10|204252.6|204102.6|204248|204098|204253.9|204103.9|204247.5|204097.5|22
1633111520000|2021-10-01 18:05:20|204247.2|204097.2|204247|204097|204247.8|204097.8|204242.7|204092.7|10
1633111530000|2021-10-01 18:05:30|204247.7|204097.7|204248.7|204098.7|204248.7|204098.7|204246.9|204096.9|17
1633111540000|2021-10-01 18:05:40|204248.8|204098.8|204253.6|204103.6|204254|204104|204247.5|204097.5|24
1633111550000|2021-10-01 18:05:50|204253.9|204103.9|204251.3|204101.3|204254.4|204104.4|204247.9|204097.9|21
1633111560000|2021-10-01 18:06:00|204253|204103|204251.8|204101.8|204254.3|204104.3|204251.2|204101.2|16
1633111570000|2021-10-01 18:06:10|204251.7|204101.7|204255.8|204105.8|204255.8|204105.8|204251.4|204101.4|20
1633111580000|2021-10-01 18:06:20|204255.5|204105.5|204253.1|204103.1|204255.5|204105.5|204252|204102|16
1633111590000|2021-10-01 18:06:30|204253.2|204103.2|204253.2|204103.2|204253.9|204103.9|204252.2|204102.2|17
1633111600000|2021-10-01 18:06:40|204253.1|204103.1|204249.3|204099.3|204253.6|204103.6|204249.3|204099.3|15
1633111610000|2021-10-01 18:06:50|204249.5|204099.5|204249.5|204099.5|204253.2|204103.2|204249.4|204099.4|19
1633111620000|2021-10-01 18:07:00|204249.8|204099.8|204251.2|204101.2|204251.2|204101.2|204249.2|204099.2|13
1633111630000|2021-10-01 18:07:10|204251.9|204101.9|204253.9|204103.9|204255.1|204105.1|204250.8|204100.8|26
1633111640000|2021-10-01 18:07:20|204252.1|204102.1|204251.8|204101.8|204257.1|204107.1|204250.4|204100.4|26
1633111650000|2021-10-01 18:07:30|204252.5|204102.5|204249.2|204099.2|204254.2|204104.2|204249.1|204099.1|19
1633111660000|2021-10-01 18:07:40|204249.7|204099.7|204252.2|204102.2|204252.2|204102.2|204248.8|204098.8|11
1633111670000|2021-10-01 18:07:50|204252.6|204102.6|204252.8|204102.8|204254.6|204104.6|204252.4|204102.4|14
1633111680000|2021-10-01 18:08:00|204252.7|204102.7|204251.9|204101.9|204252.7|204102.7|204248.5|204098.5|17
1633111690000|2021-10-01 18:08:10|204249.9|204099.9|204253.1|204103.1|204253.1|204103.1|204249.3|204099.3|17
1633111700000|2021-10-01 18:08:20|204253.2|204103.2|204255.1|204105.1|204257.1|204107.1|204252|204102|25
1633111710000|2021-10-01 18:08:30|204254.9|204104.9|204282.7|204132.7|204282.7|204132.7|204254.7|204104.7|14
1633111720000|2021-10-01 18:08:40|204282.9|204132.9|204284.8|204134.8|204287.7|204137.7|204282.7|204132.7|21
1633111730000|2021-10-01 18:08:50|204285.2|204135.2|204284.3|204134.3|204285.6|204135.6|204283.9|204133.9|19
1633111740000|2021-10-01 18:09:00|204283.2|204133.2|204283.1|204133.1|204283.9|204133.9|204281.3|204131.3|18
1633111750000|2021-10-01 18:09:10|204281.8|204131.8|204283.5|204133.5|204283.6|204133.6|204281.8|204131.8|10
1633111760000|2021-10-01 18:09:20|204283.3|204133.3|204284.2|204134.2|204289.2|204139.2|204281.6|204131.6|16
1633111770000|2021-10-01 18:09:30|204283.9|204133.9|204285.2|204135.2|204285.4|204135.4|204283.9|204133.9|13
1633111780000|2021-10-01 18:09:40|204285.6|204135.6|204284.1|204134.1|204285.6|204135.6|204284|204134|13
1633111790000|2021-10-01 18:09:50|204283.4|204133.4|204284.1|204134.1|204284.3|204134.3|204282.3|204132.3|17
1633111800000|2021-10-01 18:10:00|204284.4|204134.4|204280|204130|204284.4|204134.4|204279.5|204129.5|17
1633111810000|2021-10-01 18:10:10|204280.5|204130.5|204265.3|204115.3|204281.1|204131.1|204264.8|204114.8|18
1633111820000|2021-10-01 18:10:20|204265.5|204115.5|204262.3|204112.3|204265.7|204115.7|204259.2|204109.2|19
1633111830000|2021-10-01 18:10:30|204260.9|204110.9|204262.6|204112.6|204265.4|204115.4|204260.9|204110.9|30
1633111840000|2021-10-01 18:10:40|204262.9|204112.9|204260.3|204110.3|204264.4|204114.4|204258.1|204108.1|21
1633111850000|2021-10-01 18:10:50|204260|204110|204260.4|204110.4|204261.6|204111.6|204257.4|204107.4|19
1633111860000|2021-10-01 18:11:00|204261.4|204111.4|204263.4|204113.4|204263.5|204113.5|204257.2|204107.2|21
1633111870000|2021-10-01 18:11:10|204263.5|204113.5|204260.5|204110.5|204263.9|204113.9|204256.9|204106.9|28
1633111880000|2021-10-01 18:11:20|204259.6|204109.6|204258.9|204108.9|204263.1|204113.1|204257.4|204107.4|23
1633111890000|2021-10-01 18:11:30|204258.7|204108.7|204259.3|204109.3|204260.5|204110.5|204257.3|204107.3|15
1633111900000|2021-10-01 18:11:40|204260.9|204110.9|204262.4|204112.4|204262.4|204112.4|204258.7|204108.7|22
1633111910000|2021-10-01 18:11:50|204259.7|204109.7|204256.2|204106.2|204261.6|204111.6|204256|204106|25
1633111920000|2021-10-01 18:12:00|204256.9|204106.9|204256|204106|204257.3|204107.3|204255.5|204105.5|19
1633111930000|2021-10-01 18:12:10|204256.1|204106.1|204270.2|204120.2|204272.6|204122.6|204256.1|204106.1|27
1633111940000|2021-10-01 18:12:20|204270.9|204120.9|204268|204118|204278|204128|204264.8|204114.8|23
1633111950000|2021-10-01 18:12:30|204269|204119|204268.4|204118.4|204269.2|204119.2|204267.6|204117.6|18
1633111960000|2021-10-01 18:12:40|204268.1|204118.1|204261.3|204111.3|204268.1|204118.1|204257.2|204107.2|33
1633111970000|2021-10-01 18:12:50|204261.8|204111.8|204256|204106|204261.8|204111.8|204253.4|204103.4|24
1633111980000|2021-10-01 18:13:00|204258.3|204108.3|204254.6|204104.6|204259.9|204109.9|204254.6|204104.6|16
1633111990000|2021-10-01 18:13:10|204254.4|204104.4|204256.1|204106.1|204257|204107|204252.7|204102.7|23
1633112000000|2021-10-01 18:13:20|204256.2|204106.2|204256.1|204106.1|204257.8|204107.8|204253.1|204103.1|27
1633112010000|2021-10-01 18:13:30|204256.2|204106.2|204256.6|204106.6|204260.7|204110.7|204255.3|204105.3|26
1633112020000|2021-10-01 18:13:40|204258|204108|204256.4|204106.4|204258.5|204108.5|204253.5|204103.5|28
1633112030000|2021-10-01 18:13:50|204255.6|204105.6|204258.1|204108.1|204265.1|204115.1|204255.6|204105.6|23
1633112040000|2021-10-01 18:14:00|204262.3|204112.3|204260.5|204110.5|204263.2|204113.2|204258.2|204108.2|28
1633112050000|2021-10-01 18:14:10|204261.4|204111.4|204260.7|204110.7|204262.4|204112.4|204258.4|204108.4|23
1633112060000|2021-10-01 18:14:20|204261.6|204111.6|204263|204113|204268.9|204118.9|204259.7|204109.7|27
1633112070000|2021-10-01 18:14:30|204263.8|204113.8|204262.4|204112.4|204264.2|204114.2|204258.7|204108.7|25
1633112080000|2021-10-01 18:14:40|204259.8|204109.8|204267.5|204117.5|204271|204170.2|204220.2|204106.8|25
1633112090000|2021-10-01 18:14:50|204268.2|204118.2|204256.5|204106.5|204270.1|204120.1|204256.5|204106.5|27
1633112100000|2021-10-01 18:15:00|204256.7|204106.7|204266|204116|204266|204116|204255|204105|23
1633112110000|2021-10-01 18:15:10|204265.5|204115.5|204257.8|204107.8|204266.1|204116.1|204257.4|204107.4|13
1633112120000|2021-10-01 18:15:20|204258.1|204108.1|204261.9|204111.9|204264.3|204114.3|204258.1|204108.1|20
1633112130000|2021-10-01 18:15:30|204257.6|204107.6|204267.5|204117.5|204267.5|204117.5|204257.6|204107.6|28
1633112140000|2021-10-01 18:15:40|204268.2|204118.2|204268.3|204118.3|204269.5|204119.5|204255.9|204105.9|33
1633112150000|2021-10-01 18:15:50|204268.2|204118.2|204267.5|204117.5|204270.5|204120.5|204266.6|204116.6|26
1633112160000|2021-10-01 18:16:00|204273.3|204123.3|204271.4|204121.4|204273.9|204123.9|204269.5|204119.5|23
1633112170000|2021-10-01 18:16:10|204271.3|204121.3|204270.5|204120.5|204271.9|204121.9|204270.2|204120.2|14
1633112180000|2021-10-01 18:16:20|204270.2|204120.2|204270.6|204120.6|204271.6|204121.6|204270|204120|16
1633112190000|2021-10-01 18:16:30|204270.1|204120.1|204277.7|204127.7|204279.4|204129.4|204269.5|204119.5|26
1633112200000|2021-10-01 18:16:40|204277.4|204127.4|204268.1|204118.1|204279.9|204129.9|204265.9|204115.9|28
1633112210000|2021-10-01 18:16:50|204267.2|204117.2|204271.4|204121.4|204275.6|204125.6|204264|204114|16
1633112220000|2021-10-01 18:17:00|204271.2|204121.2|204277.6|204127.6|204278|204128|204269.7|204119.7|25
1633112230000|2021-10-01 18:17:10|204277.7|204127.7|204278.7|204128.7|204278.7|204128.7|204277.6|204127.6|8
1633112240000|2021-10-01 18:17:20|204278.4|204128.4|204275.1|204125.1|204278.4|204128.4|204274.7|204124.7|9
1633112250000|2021-10-01 18:17:30|204274.4|204124.4|204273.7|204123.7|204275|204125|204272.6|204122.6|18
1633112260000|2021-10-01 18:17:40|204273.6|204123.6|204273.7|204123.7|204273.9|204123.9|204271.4|204121.4|18
1633112270000|2021-10-01 18:17:50|204273.8|204123.8|204277.6|204127.6|204278.2|204128.2|204273.8|204123.8|11
1633112280000|2021-10-01 18:18:00|204278|204128|204275|204125|204278|204128|204274.1|204124.1|15
1633112290000|2021-10-01 18:18:10|204273.2|204123.2|204275.7|204125.7|204278|204128|204273.1|204123.1|24
1633112300000|2021-10-01 18:18:20|204275.4|204125.4|204275.6|204125.6|204276.4|204126.4|204273.8|204123.8|18
1633112310000|2021-10-01 18:18:30|204276.6|204126.6|204276.4|204126.4|204276.6|204126.6|204275.4|204125.4|10
1633112320000|2021-10-01 18:18:40|204274.8|204124.8|204277.3|204127.3|204277.3|204127.3|204274.1|204124.1|14
1633112330000|2021-10-01 18:18:50|204277.5|204127.5|204274.5|204124.5|204277.7|204127.7|204273.6|204123.6|24
1633112340000|2021-10-01 18:19:00|204274.3|204124.3|204274.3|204124.3|204274.8|204124.8|204273.9|204123.9|13
1633112350000|2021-10-01 18:19:10|204274.2|204124.2|204271.7|204121.7|204274.5|204124.5|204270.3|204120.3|17
1633112360000|2021-10-01 18:19:20|204272.8|204122.8|204272.8|204122.8|204273.1|204123.1|204270.2|204120.2|17
1633112370000|2021-10-01 18:19:30|204272.7|204122.7|204278.9|204128.9|204278.9|204128.9|204271.1|204121.1|18
1633112380000|2021-10-01 18:19:40|204277.3|204127.3|204279.9|204129.9|204280.4|204130.4|204276.6|204126.6|24
1633112390000|2021-10-01 18:19:50|204280.5|204130.5|204278.3|204128.3|204282.2|204132.2|204278.3|204128.3|12
1633112400000|2021-10-01 18:20:00|204278.4|204128.4|204275.2|204125.2|204280.2|204130.2|204275.2|204125.2|20
1633112410000|2021-10-01 18:20:10|204274.9|204124.9|204278|204128|204278.3|204128.3|204274.9|204124.9|12
1633112420000|2021-10-01 18:20:20|204279.4|204129.4|204279.2|204129.2|204279.5|204129.5|204272.7|204122.7|22
1633112430000|2021-10-01 18:20:30|204279.9|204129.9|204279.6|204129.6|204279.9|204129.9|204276.8|204126.8|17
1633112440000|2021-10-01 18:20:40|204279|204129|204277.5|204127.5|204279|204129|204275.2|204125.2|22
1633112450000|2021-10-01 18:20:50|204277.8|204127.8|204278.2|204128.2|204279|204129|204276|204126|21
1633112460000|2021-10-01 18:21:00|204276.2|204126.2|204279.6|204129.6|204280.3|204130.3|204276.2|204126.2|21
1633112470000|2021-10-01 18:21:10|204278.8|204128.8|204275.2|204125.2|204285|204135|204273.8|204123.8|26
1633112480000|2021-10-01 18:21:20|204274.1|204124.1|204277.5|204127.5|204277.9|204127.9|204274.1|204124.1|28
1633112490000|2021-10-01 18:21:30|204275.7|204125.7|204278.7|204128.7|204278.7|204128.7|204275.3|204125.3|20
1633112500000|2021-10-01 18:21:40|204279.4|204129.4|204278.4|204128.4|204280.2|204130.2|204277.2|204127.2|21
1633112510000|2021-10-01 18:21:50|204277.1|204127.1|204279.5|204129.5|204279.7|204129.7|204277.1|204127.1|20
1633112520000|2021-10-01 18:22:00|204279.2|204129.2|204276.2|204126.2|204279.6|204129.6|204273.5|204123.5|19
1633112530000|2021-10-01 18:22:10|204274.1|204124.1|204272.1|204122.1|204276.2|204126.2|204272.1|204122.1|27
1633112540000|2021-10-01 18:22:20|204272.8|204122.8|204277.4|204127.4|204277.4|204127.4|204272.3|204122.3|20
1633112550000|2021-10-01 18:22:30|204277.5|204127.5|204278.6|204128.6|204279|204129|204275.7|204125.7|15
1633112560000|2021-10-01 18:22:40|204278.8|204128.8|204278.4|204128.4|204279.1|204129.1|204277.4|204127.4|18
1633112570000|2021-10-01 18:22:50|204279.1|204129.1|204278.6|204128.6|204279.2|204129.2|204278|204128|17
1633112580000|2021-10-01 18:23:00|204278.8|204128.8|204276.9|204126.9|204279.5|204129.5|204276.9|204126.9|20
1633112590000|2021-10-01 18:23:10|204277.8|204127.8|204276.5|204126.5|204278.2|204128.2|204276.4|204126.4|27
1633112600000|2021-10-01 18:23:20|204276.2|204126.2|204275.5|204125.5|204277.9|204127.9|204275.5|204125.5|23
1633112610000|2021-10-01 18:23:30|204275.8|204125.8|204273.6|204123.6|204277.8|204127.8|204273.2|204123.2|25
1633112620000|2021-10-01 18:23:40|204275.1|204125.1|204274.9|204124.9|204276|204126|204273.4|204123.4|22
1633112630000|2021-10-01 18:23:50|204275.7|204125.7|204275.1|204125.1|204277|204127|204273.7|204123.7|20
1633112640000|2021-10-01 18:24:00|204276.6|204126.6|204278.4|204128.4|204279.7|204129.7|204276.6|204126.6|19
1633112650000|2021-10-01 18:24:10|204278.6|204128.6|204279.9|204129.9|204280.3|204130.3|204277.8|204127.8|16
1633112660000|2021-10-01 18:24:20|204279.8|204129.8|204280.3|204130.3|204281.6|204131.6|204276.6|204126.6|13
1633112670000|2021-10-01 18:24:30|204280.1|204130.1|204278.8|204128.8|204280.4|204130.4|204275.9|204125.9|13
1633112680000|2021-10-01 18:24:40|204278.7|204128.7|204277.7|204127.7|204279|204129|204277.3|204127.3|16
1633112690000|2021-10-01 18:24:50|204277.4|204127.4|204274.9|204124.9|204277.6|204127.6|204274.7|204124.7|16
1633112700000|2021-10-01 18:25:00|204273.5|204123.5|204271.2|204121.2|204274.7|204124.7|204270|204120|22
1633112710000|2021-10-01 18:25:10|204271.1|204121.1|204274.9|204124.9|204274.9|204124.9|204269.7|204119.7|17
1633112720000|2021-10-01 18:25:20|204274.4|204124.4|204273.2|204123.2|204274.4|204124.4|204272.5|204122.5|12
1633112730000|2021-10-01 18:25:30|204273.4|204123.4|204274.8|204124.8|204275.5|204125.5|204270.5|204120.5|17
1633112740000|2021-10-01 18:25:40|204275|204125|204275|204125|204275.6|204125.6|204274.5|204124.5|9
1633112750000|2021-10-01 18:25:50|204275.1|204125.1|204275|204125|204275.3|204125.3|204272.7|204122.7|12
1633112760000|2021-10-01 18:26:00|204275.1|204125.1|204275.1|204125.1|204275.8|204125.8|204273.8|204123.8|14
1633112770000|2021-10-01 18:26:10|204274.9|204124.9|204271.7|204121.7|204274.9|204124.9|204270.8|204120.8|17
1633112780000|2021-10-01 18:26:20|204271.8|204121.8|204270.7|204120.7|204271.8|204121.8|204267.7|204117.7|15
1633112790000|2021-10-01 18:26:30|204270.9|204120.9|204265.6|204115.6|204272.4|204122.4|204265.6|204115.6|17
1633112800000|2021-10-01 18:26:40|204270.2|204120.2|204271.9|204121.9|204272.9|204122.9|204268.8|204118.8|22
1633112810000|2021-10-01 18:26:50|204272.8|204122.8|204274.8|204124.8|204274.8|204124.8|204270|204120|20
1633112820000|2021-10-01 18:27:00|204273.4|204123.4|204267.5|204117.5|204273.9|204123.9|204266.8|204116.8|20
1633112830000|2021-10-01 18:27:10|204267.7|204117.7|204265.2|204115.2|204267.7|204117.7|204263.3|204113.3|20
1633112840000|2021-10-01 18:27:20|204265.5|204115.5|204275.1|204125.1|204275.5|204125.5|204263.3|204113.3|11
1633112850000|2021-10-01 18:27:30|204274.9|204124.9|204273.6|204123.6|204275.6|204125.6|204272.1|204122.1|18
1633112860000|2021-10-01 18:27:40|204273.4|204123.4|204274|204124|204276.2|204126.2|204271.9|204121.9|19
1633112870000|2021-10-01 18:27:50|204274.1|204124.1|204274.4|204124.4|204277|204127|204273.1|204123.1|19
1633112880000|2021-10-01 18:28:00|204273.6|204123.6|204274.1|204124.1|204274.6|204124.6|204273.6|204123.6|11
1633112890000|2021-10-01 18:28:10|204274.3|204124.3|204276.1|204126.1|204276.9|204126.9|204274.3|204124.3|13
1633112900000|2021-10-01 18:28:20|204277|204127|204284|204134|204284|204134|204277|204127|32
1633112910000|2021-10-01 18:28:30|204283.6|204133.6|204282.5|204132.5|204285.1|204135.1|204281.2|204131.2|28
1633112920000|2021-10-01 18:28:40|204283.2|204133.2|204281.5|204131.5|204283.5|204133.5|204280.3|204130.3|25
1633112930000|2021-10-01 18:28:50|204281.4|204131.4|204280.1|204130.1|204283.3|204133.3|204280|204130|19
1633112940000|2021-10-01 18:29:00|204279.8|204129.8|204280.8|204130.8|204283|204133|204277.5|204127.5|30
1633112950000|2021-10-01 18:29:10|204280.1|204130.1|204283.6|204133.6|204283.7|204133.7|204280|204130|21
1633112960000|2021-10-01 18:29:20|204283.1|204133.1|204284.2|204134.2|204286.1|204136.1|204283.1|204133.1|23
1633112970000|2021-10-01 18:29:30|204283.4|204133.4|204283.1|204133.1|204285.7|204135.7|204283|204133|20
1633112980000|2021-10-01 18:29:40|204283.2|204133.2|204282.5|204132.5|204283.2|204133.2|204279.9|204129.9|23
1633112990000|2021-10-01 18:29:50|204282.4|204132.4|204282.5|204132.5|204282.5|204132.5|204280.1|204130.1|20
1633113000000|2021-10-01 18:30:00|204282.3|204132.3|204281.2|204131.2|204282.6|204132.6|204280.1|204130.1|26
1633113010000|2021-10-01 18:30:10|204281.1|204131.1|204281.1|204131.1|204283|204133|204280.2|204130.2|16
1633113020000|2021-10-01 18:30:20|204280.1|204130.1|204281.3|204131.3|204282.2|204132.2|204280.1|204130.1|14
1633113030000|2021-10-01 18:30:30|204282|204132|204280.6|204130.6|204282|204132|204280.3|204130.3|13
1633113040000|2021-10-01 18:30:40|204278.3|204128.3|204280|204130|204280.7|204130.7|204277|204127|15
1633113050000|2021-10-01 18:30:50|204280.1|204130.1|204276.1|204126.1|204280.1|204130.1|204270.5|204120.5|17
1633113060000|2021-10-01 18:31:00|204275.9|204125.9|204274.6|204124.6|204277.7|204127.7|204261.8|204111.8|26
1633113070000|2021-10-01 18:31:10|204274.1|204124.1|204273.5|204123.5|204274.3|204124.3|204273.5|204123.5|12
1633113080000|2021-10-01 18:31:20|204273.9|204123.9|204275.2|204125.2|204276.3|204126.3|204273.6|204123.6|13
1633113090000|2021-10-01 18:31:30|204275.3|204125.3|204275.1|204125.1|204275.4|204125.4|204274.8|204124.8|10
1633113100000|2021-10-01 18:31:40|204274.9|204124.9|204273.9|204123.9|204274.9|204124.9|204273.8|204123.8|12
1633113110000|2021-10-01 18:31:50|204274|204124|204276.8|204126.8|204279.6|204129.6|204269.5|204119.5|15
1633113120000|2021-10-01 18:32:00|204277.2|204127.2|204278.5|204128.5|204279.7|204129.7|204275.6|204125.6|16
1633113130000|2021-10-01 18:32:10|204278.6|204128.6|204286.5|204136.5|204286.8|204185|204235|204126.9|20
1633113140000|2021-10-01 18:32:20|204285.3|204135.3|204286.3|204136.3|204289.3|204139.3|204284.9|204134.9|33
1633113150000|2021-10-01 18:32:30|204288|204138|204282.1|204132.1|204288|204138|204282.1|204132.1|26
1633113160000|2021-10-01 18:32:40|204282.5|204132.5|204278.4|204128.4|204284.5|204134.5|204278.4|204128.4|21
1633113170000|2021-10-01 18:32:50|204280.6|204130.6|204282.3|204132.3|204282.8|204132.8|204278.3|204128.3|19
1633113180000|2021-10-01 18:33:00|204281.6|204131.6|204281.3|204131.3|204284.3|204134.3|204281.3|204131.3|13
1633113190000|2021-10-01 18:33:10|204283.8|204133.8|204289.1|204139.1|204290.4|204140.4|204283.8|204133.8|27
1633113200000|2021-10-01 18:33:20|204289.2|204139.2|204285.6|204135.6|204291.5|204141.5|204285.5|204135.5|22
1633113210000|2021-10-01 18:33:30|204285.5|204135.5|204284.4|204134.4|204287.3|204137.3|204283|204133|29
1633113220000|2021-10-01 18:33:40|204284.3|204134.3|204287.4|204137.4|204287.7|204137.7|204284.3|204134.3|21
1633113230000|2021-10-01 18:33:50|204287.2|204137.2|204286.8|204136.8|204287.2|204137.2|204285.2|204135.2|18
1633113240000|2021-10-01 18:34:00|204286.7|204136.7|204286.9|204136.9|204286.9|204136.9|204284.6|204134.6|13
1633113250000|2021-10-01 18:34:10|204286.5|204136.5|204290.7|204140.7|204291.4|204141.4|204285.7|204135.7|23
1633113260000|2021-10-01 18:34:20|204290|204140|204292.5|204142.5|204293.1|204143.1|204289.3|204139.3|23
1633113270000|2021-10-01 18:34:30|204291.8|204141.8|204289.1|204139.1|204291.8|204141.8|204289.1|204139.1|20
1633113280000|2021-10-01 18:34:40|204289.7|204139.7|204288.6|204138.6|204289.7|204139.7|204286.4|204136.4|16
1633113290000|2021-10-01 18:34:50|204285.3|204135.3|204286.7|204136.7|204287.1|204137.1|204285.1|204135.1|24
1633113300000|2021-10-01 18:35:00|204285.2|204135.2|204289.4|204139.4|204290.6|204140.6|204285.2|204135.2|21
1633113310000|2021-10-01 18:35:10|204289.2|204139.2|204289.5|204139.5|204290.3|204140.3|204287.5|204137.5|32
1633113320000|2021-10-01 18:35:20|204289.6|204139.6|204288.7|204138.7|204290.6|204140.6|204287.8|204137.8|20
1633113330000|2021-10-01 18:35:30|204289.1|204139.1|204319.1|204169.1|204323.1|204173.1|204289.1|204139.1|25
1633113340000|2021-10-01 18:35:40|204316.6|204166.6|204321.5|204171.5|204322.7|204172.7|204316.6|204166.6|29
1633113350000|2021-10-01 18:35:50|204320.5|204170.5|204318.8|204168.8|204323.3|204173.3|204318.7|204168.7|27
1633113360000|2021-10-01 18:36:00|204320.7|204170.7|204323.7|204173.7|204325.5|204175.5|204318.6|204168.6|25
1633113370000|2021-10-01 18:36:10|204325.8|204175.8|204323|204173|204326.2|204176.2|204318.2|204168.2|33
1633113380000|2021-10-01 18:36:20|204322.4|204172.4|204331.9|204181.9|204334.9|204184.9|204320.9|204170.9|34
1633113390000|2021-10-01 18:36:30|204331.8|204181.8|204337.7|204187.7|204346.3|204241.7|204291.7|204180.4|35
1633113400000|2021-10-01 18:36:40|204338.7|204188.7|204370.3|204220.3|204370.3|204220.3|204335.8|204185.8|33
1633113410000|2021-10-01 18:36:50|204369.5|204219.5|204372.9|204222.9|204375.4|204278.4|204317.7|204217.3|27
1633113420000|2021-10-01 18:37:00|204373.7|204223.7|204366.4|204216.4|204378|204228|204366.3|204216.3|27
1633113430000|2021-10-01 18:37:10|204368|204218|204364.8|204214.8|204368|204218|204364.7|204214.7|15
1633113440000|2021-10-01 18:37:20|204365.2|204215.2|204366.8|204216.8|204367.4|204217.4|204362.2|204212.2|15
1633113450000|2021-10-01 18:37:30|204366.3|204216.3|204364.1|204214.1|204366.3|204216.3|204363.8|204213.8|15
1633113460000|2021-10-01 18:37:40|204363.9|204213.9|204361.1|204211.1|204365.6|204215.6|204361.1|204211.1|22
1633113470000|2021-10-01 18:37:50|204361.5|204211.5|204368.1|204218.1|204369.4|204219.4|204361.5|204211.5|23
1633113480000|2021-10-01 18:38:00|204365.6|204215.6|204366.6|204216.6|204367.9|204217.9|204364.6|204214.6|32
1633113490000|2021-10-01 18:38:10|204366.9|204216.9|204368.4|204218.4|204368.8|204218.8|204365.4|204215.4|27
1633113500000|2021-10-01 18:38:20|204368.3|204218.3|204371.8|204221.8|204371.8|204221.8|204365.8|204215.8|20
1633113510000|2021-10-01 18:38:30|204372|204222|204372.9|204222.9|204374.2|204224.2|204372|204222|15
1633113520000|2021-10-01 18:38:40|204373.1|204223.1|204370.2|204220.2|204373.1|204223.1|204368.3|204218.3|20
1633113530000|2021-10-01 18:38:50|204370.4|204220.4|204373.1|204223.1|204373.5|204223.5|204370.4|204220.4|16
1633113540000|2021-10-01 18:39:00|204373.5|204223.5|204369.7|204219.7|204373.5|204223.5|204369.6|204219.6|14
1633113550000|2021-10-01 18:39:10|204369.4|204219.4|204365.6|204215.6|204370.1|204220.1|204365.6|204215.6|8
1633113560000|2021-10-01 18:39:20|204366.2|204216.2|204366.4|204216.4|204369.7|204219.7|204366.2|204216.2|17
1633113570000|2021-10-01 18:39:30|204366.2|204216.2|204366.4|204216.4|204368.5|204218.5|204365.1|204215.1|22
1633113580000|2021-10-01 18:39:40|204366.5|204216.5|204368.8|204218.8|204370|204220|204366.5|204216.5|14
1633113590000|2021-10-01 18:39:50|204369.2|204219.2|204371.6|204221.6|204372.7|204222.7|204367.6|204217.6|17
1633113600000|2021-10-01 18:40:00|204371.3|204221.3|204371.1|204221.1|204373.4|204223.4|204371.1|204221.1|16
1633113610000|2021-10-01 18:40:10|204371.3|204221.3|204372.8|204222.8|204373.2|204223.2|204370.9|204220.9|15
1633113620000|2021-10-01 18:40:20|204372.6|204222.6|204372.6|204222.6|204373.2|204223.2|204371.7|204221.7|12
1633113630000|2021-10-01 18:40:30|204371.8|204221.8|204373.7|204223.7|204374.1|204224.1|204371.8|204221.8|13
1633113640000|2021-10-01 18:40:40|204373.9|204223.9|204373.2|204223.2|204373.9|204223.9|204371.8|204221.8|14
1633113650000|2021-10-01 18:40:50|204372.4|204222.4|204372.4|204222.4|204374|204224|204371.4|204221.4|16
1633113660000|2021-10-01 18:41:00|204372.9|204222.9|204372.6|204222.6|204373.2|204223.2|204371.4|204221.4|17
1633113670000|2021-10-01 18:41:10|204371.5|204221.5|204371.8|204221.8|204373.6|204223.6|204371.5|204221.5|14
1633113680000|2021-10-01 18:41:20|204371.9|204221.9|204371.2|204221.2|204372.8|204222.8|204371.2|204221.2|12
1633113690000|2021-10-01 18:41:30|204372.4|204222.4|204372.8|204222.8|204374|204224|204371.5|204221.5|20
1633113700000|2021-10-01 18:41:40|204373.2|204223.2|204371.9|204221.9|204373.2|204223.2|204370.8|204220.8|12
1633113710000|2021-10-01 18:41:50|204372.1|204222.1|204370.4|204220.4|204373.6|204223.6|204362.1|204212.1|24
1633113720000|2021-10-01 18:42:00|204370.7|204220.7|204372|204222|204373.4|204223.4|204370.7|204220.7|23
1633113730000|2021-10-01 18:42:10|204371.5|204221.5|204372.8|204222.8|204373.5|204223.5|204371.4|204221.4|15
1633113740000|2021-10-01 18:42:20|204372.5|204222.5|204372.6|204222.6|204372.6|204222.6|204370.1|204220.1|10
1633113750000|2021-10-01 18:42:30|204371.7|204221.7|204379.5|204229.5|204379.5|204229.5|204371.6|204221.6|16
1633113760000|2021-10-01 18:42:40|204400.6|204250.6|204406.6|204256.6|204408.4|204258.4|204399.8|204249.8|28
1633113770000|2021-10-01 18:42:50|204407|204257|204411.1|204261.1|204412.6|204262.6|204406.9|204256.9|21
1633113780000|2021-10-01 18:43:00|204411|204261|204411.9|204261.9|204412.2|204262.2|204407.8|204257.8|21
1633113790000|2021-10-01 18:43:10|204412.6|204262.6|204412.6|204262.6|204412.8|204262.8|204410.3|204260.3|19
1633113800000|2021-10-01 18:43:20|204411.9|204261.9|204417.6|204267.6|204417.6|204267.6|204410.9|204260.9|19
1633113810000|2021-10-01 18:43:30|204415.2|204265.2|204409.9|204259.9|204415.6|204265.6|204409.9|204259.9|25
1633113820000|2021-10-01 18:43:40|204409.8|204259.8|204411.3|204261.3|204413.1|204263.1|204409.2|204259.2|22
1633113830000|2021-10-01 18:43:50|204410.7|204260.7|204405.1|204255.1|204412.8|204262.8|204401.3|204251.3|18
1633113840000|2021-10-01 18:44:00|204404.3|204254.3|204390.2|204240.2|204405.8|204255.8|204387.1|204237.1|20
1633113850000|2021-10-01 18:44:10|204389.8|204239.8|204400.6|204250.6|204400.6|204250.6|204387.7|204237.7|21
1633113860000|2021-10-01 18:44:20|204399.3|204249.3|204401.9|204251.9|204402.6|204252.6|204399.3|204249.3|14
1633113870000|2021-10-01 18:44:30|204401.3|204251.3|204403.5|204253.5|204403.5|204253.5|204401.3|204251.3|15
1633113880000|2021-10-01 18:44:40|204403.1|204253.1|204403.1|204253.1|204403.4|204253.4|204402.2|204252.2|11
1633113890000|2021-10-01 18:44:50|204403.5|204253.5|204404.8|204254.8|204406.9|204256.9|204403.5|204253.5|14
1633113900000|2021-10-01 18:45:00|204404.3|204254.3|204390.5|204240.5|204404.3|204254.3|204385.3|204235.3|22
1633113910000|2021-10-01 18:45:10|204389.5|204239.5|204394.4|204244.4|204394.5|204244.5|204389.5|204239.5|19
1633113920000|2021-10-01 18:45:20|204392.8|204242.8|204407.1|204257.1|204407.2|204257.2|204390.5|204240.5|22
1633113930000|2021-10-01 18:45:30|204407.4|204257.4|204406.6|204256.6|204408.8|204258.8|204405.6|204255.6|17
1633113940000|2021-10-01 18:45:40|204406.5|204256.5|204409.3|204259.3|204409.4|204259.4|204406.2|204256.2|12
1633113950000|2021-10-01 18:45:50|204409.2|204259.2|204411.1|204261.1|204411.4|204261.4|204408.9|204258.9|14
1633113960000|2021-10-01 18:46:00|204411|204261|204411.5|204261.5|204411.8|204261.8|204409.3|204259.3|16
1633113970000|2021-10-01 18:46:10|204409.7|204259.7|204409.5|204259.5|204410.7|204260.7|204408.4|204258.4|22
1633113980000|2021-10-01 18:46:20|204409.6|204259.6|204410|204260|204410.9|204260.9|204407.4|204257.4|11
1633113990000|2021-10-01 18:46:30|204410.1|204260.1|204409.2|204259.2|204410.1|204260.1|204406.2|204256.2|16
1633114000000|2021-10-01 18:46:40|204409.3|204259.3|204410.4|204260.4|204410.7|204260.7|204409|204259|9
1633114010000|2021-10-01 18:46:50|204410.3|204260.3|204405.4|204255.4|204410.5|204260.5|204405.2|204255.2|13
1633114020000|2021-10-01 18:47:00|204406.9|204256.9|204409.1|204259.1|204409.1|204259.1|204406.5|204256.5|19
1633114030000|2021-10-01 18:47:10|204409.4|204259.4|204408.6|204258.6|204409.4|204259.4|204407.3|204257.3|25
1633114040000|2021-10-01 18:47:20|204408.7|204258.7|204406.6|204256.6|204408.7|204258.7|204404.6|204254.6|19
1633114050000|2021-10-01 18:47:30|204406.5|204256.5|204407.4|204257.4|204407.5|204257.5|204406.4|204256.4|16
1633114060000|2021-10-01 18:47:40|204407.5|204257.5|204408|204258|204408.2|204258.2|204407.1|204257.1|12
1633114070000|2021-10-01 18:47:50|204408.3|204258.3|204407.7|204257.7|204408.3|204258.3|204407.2|204257.2|11
1633114080000|2021-10-01 18:48:00|204407.6|204257.6|204404.5|204254.5|204407.6|204257.6|204404|204254|17
1633114090000|2021-10-01 18:48:10|204404.9|204254.9|204406.1|204256.1|204406.5|204256.5|204404.6|204254.6|21
1633114100000|2021-10-01 18:48:20|204406.3|204256.3|204403.3|204253.3|204406.4|204256.4|204402.8|204252.8|19
1633114110000|2021-10-01 18:48:30|204403.9|204253.9|204405.1|204255.1|204405.5|204255.5|204402.4|204252.4|19
1633114120000|2021-10-01 18:48:40|204405.2|204255.2|204350.1|204200.1|204405.2|204255.2|204348.3|204198.3|25
1633114130000|2021-10-01 18:48:50|204342.8|204192.8|204339.6|204189.6|204350.7|204200.7|204334|204184|26
1633114140000|2021-10-01 18:49:00|204340.5|204190.5|204342.9|204192.9|204342.9|204192.9|204339.2|204189.2|18
1633114150000|2021-10-01 18:49:10|204343.1|204193.1|204344.4|204194.4|204347.1|204197.1|204343|204193|18
1633114160000|2021-10-01 18:49:20|204345|204195|204350.8|204200.8|204356.3|204206.3|204345|204195|20
1633114170000|2021-10-01 18:49:30|204350.7|204200.7|204333.7|204183.7|204353.6|204203.6|204333.7|204183.7|26
1633114180000|2021-10-01 18:49:40|204331.3|204181.3|204283.5|204133.5|204331.3|204181.3|204283.5|204133.5|28
1633114190000|2021-10-01 18:49:50|204283.1|204133.1|204290.6|204140.6|204292.3|204142.3|204278.2|204128.2|33
1633114200000|2021-10-01 18:50:00|204291.1|204141.1|204320.4|204170.4|204323.9|204173.9|204291|204141|22
1633114210000|2021-10-01 18:50:10|204325.4|204175.4|204321.5|204171.5|204331.8|204181.8|204320|204170|24
1633114220000|2021-10-01 18:50:20|204324.2|204174.2|204331.6|204181.6|204332.2|204182.2|204322.1|204172.1|27
1633114230000|2021-10-01 18:50:30|204331.5|204181.5|204330.2|204180.2|204332.8|204232.6|204282.6|204178.6|24
1633114240000|2021-10-01 18:50:40|204328.2|204178.2|204330.4|204180.4|204334|204184|204327.9|204177.9|28
1633114250000|2021-10-01 18:50:50|204331.2|204181.2|204333.7|204183.7|204334.5|204184.5|204326.8|204176.8|27
1633114260000|2021-10-01 18:51:00|204334.3|204184.3|204332.6|204182.6|204334.3|204184.3|204324|204174|25
1633114270000|2021-10-01 18:51:10|204333|204183|204326.4|204176.4|204334.5|204184.5|204325.3|204175.3|27
1633114280000|2021-10-01 18:51:20|204322.2|204172.2|204325.1|204175.1|204325.6|204175.6|204322.2|204172.2|30
1633114290000|2021-10-01 18:51:30|204321|204171|204325.6|204175.6|204328.4|204178.4|204316|204166|28
1633114300000|2021-10-01 18:51:40|204323.4|204173.4|204320|204170|204326.1|204176.1|204320|204170|19
1633114310000|2021-10-01 18:51:50|204322.7|204172.7|204329.7|204179.7|204335.3|204228.9|204277.7|204172.7|20
1633114320000|2021-10-01 18:52:00|204327.1|204177.1|204334.1|204184.1|204334.1|204184.1|204322.6|204172.6|29
1633114330000|2021-10-01 18:52:10|204333|204183|204326.9|204176.9|204333|204183|204325|204175|28
1633114340000|2021-10-01 18:52:20|204328.9|204178.9|204317.9|204167.9|204329.3|204179.3|204317.9|204167.9|31
1633114350000|2021-10-01 18:52:30|204318|204168|204276.2|204126.2|204319.1|204169.1|204276.2|204126.2|24
1633114360000|2021-10-01 18:52:40|204282.9|204132.9|204280|204130|204289.7|204139.7|204280|204130|32
1633114370000|2021-10-01 18:52:50|204279|204129|204279|204129|204284.7|204134.7|204264.8|204114.8|33
1633114380000|2021-10-01 18:53:00|204278.1|204128.1|204279.9|204129.9|204284.5|204134.5|204277.2|204127.2|25
1633114390000|2021-10-01 18:53:10|204280.5|204130.5|204282|204132|204293.8|204143.8|204280.5|204130.5|28
1633114400000|2021-10-01 18:53:20|204281.5|204131.5|204290.1|204140.1|204293.1|204143.1|204281.3|204131.3|15
1633114410000|2021-10-01 18:53:30|204282.7|204132.7|204278.9|204128.9|204282.7|204182.3|204232.3|204127.8|25
1633114420000|2021-10-01 18:53:40|204278.8|204128.8|204289.7|204139.7|204291.5|204191.4|204240.5|204126|26
1633114430000|2021-10-01 18:53:50|204290.3|204140.3|204285.3|204135.3|204290.6|204140.6|204283.8|204133.8|31
1633114440000|2021-10-01 18:54:00|204283.9|204133.9|204265.2|204115.2|204288.4|204164.2|204214.2|204113.3|25
1633114450000|2021-10-01 18:54:10|204265.1|204115.1|204271.2|204121.2|204271.2|204166.3|204216.3|204115.1|33
1633114460000|2021-10-01 18:54:20|204270.2|204120.2|204272.3|204122.3|204274.5|204161.2|204211.2|204114.8|25
1633114470000|2021-10-01 18:54:30|204267.8|204117.8|204273.9|204123.9|204278.2|204173.1|204223.1|204115|30
1633114480000|2021-10-01 18:54:40|204274.2|204124.2|204271.2|204121.2|204274.3|204124.3|204262.7|204112.7|29
1633114490000|2021-10-01 18:54:50|204267.2|204117.2|204267|204117|204270|204120|204259.2|204109.2|30
1633114500000|2021-10-01 18:55:00|204266.5|204116.5|204272.8|204122.8|204275.4|204125.4|204266.5|204116.5|26
1633114510000|2021-10-01 18:55:10|204270.4|204120.4|204277.4|204127.4|204285.7|204135.7|204268.2|204118.2|29
1633114520000|2021-10-01 18:55:20|204272.4|204122.4|204241.2|204091.2|204272.4|204122.4|204240.6|204090.6|30
1633114530000|2021-10-01 18:55:30|204241.9|204091.9|204243.3|204093.3|204244.4|204094.4|204236.5|204086.5|23
1633114540000|2021-10-01 18:55:40|204243.6|204093.6|204242.4|204092.4|204245.2|204095.2|204242.3|204092.3|18
1633114550000|2021-10-01 18:55:50|204243.1|204093.1|204240.9|204090.9|204243.3|204093.3|204240.9|204090.9|10
1633114560000|2021-10-01 18:56:00|204242.7|204092.7|204240.4|204090.4|204244.2|204094.2|204217.6|204067.6|25
1633114570000|2021-10-01 18:56:10|204240.3|204090.3|204237.2|204087.2|204245.6|204095.6|204235.4|204085.4|19
1633114580000|2021-10-01 18:56:20|204238.1|204088.1|204237|204087|204238.3|204088.3|204235.3|204085.3|25
1633114590000|2021-10-01 18:56:30|204236.5|204086.5|204237.8|204087.8|204237.9|204087.9|204235.5|204085.5|14
1633114600000|2021-10-01 18:56:40|204236.7|204086.7|204241.5|204091.5|204242.3|204092.3|204236.7|204086.7|14
1633114610000|2021-10-01 18:56:50|204241.3|204091.3|204240.2|204090.2|204242.8|204092.8|204238.6|204088.6|25
1633114620000|2021-10-01 18:57:00|204239|204089|204241.2|204091.2|204241.6|204091.6|204239|204089|16
1633114630000|2021-10-01 18:57:10|204241.3|204091.3|204277.4|204127.4|204278.1|204128.1|204241.3|204091.3|28
1633114640000|2021-10-01 18:57:20|204278.1|204128.1|204275.8|204125.8|204280.6|204130.6|204275.1|204125.1|31
1633114650000|2021-10-01 18:57:30|204275.1|204125.1|204274.3|204124.3|204280|204130|204273|204123|25
1633114660000|2021-10-01 18:57:40|204274.8|204124.8|204273.6|204123.6|204275.6|204125.6|204271.8|204121.8|30
1633114670000|2021-10-01 18:57:50|204274.7|204124.7|204272.2|204122.2|204275.4|204125.4|204270.7|204120.7|16
1633114680000|2021-10-01 18:58:00|204272|204122|204282.4|204132.4|204287.4|204137.4|204272|204122|21
1633114690000|2021-10-01 18:58:10|204282.3|204132.3|204276.3|204126.3|204282.3|204132.3|204276.3|204126.3|20
1633114700000|2021-10-01 18:58:20|204275.3|204125.3|204279.4|204129.4|204281|204131|204273.4|204123.4|22
1633114710000|2021-10-01 18:58:30|204280|204130|204279.7|204129.7|204280|204130|204274.2|204124.2|20
1633114720000|2021-10-01 18:58:40|204279.1|204129.1|204282.3|204132.3|204285.4|204135.4|204279.1|204129.1|20
1633114730000|2021-10-01 18:58:50|204282.7|204132.7|204281|204131|204284.4|204134.4|204278.6|204128.6|23
1633114740000|2021-10-01 18:59:00|204281.1|204131.1|204220.9|204170.9|204282.9|204171.8|204220.9|204116.6|24
1633114750000|2021-10-01 18:59:10|204219.6|204169.6|204273.3|204123.3|204275.3|204169.6|204218.9|204117.1|33
1633114760000|2021-10-01 18:59:20|204268|204118|204254|204104|204275.4|204178|204227.7|204100.2|29
1633114770000|2021-10-01 18:59:30|204266.5|204116.5|204278|204128|204278.7|204170.6|204220.6|204116.5|32
1633114780000|2021-10-01 18:59:40|204277.8|204127.8|204287.5|204137.5|204293.1|204190.2|204240.2|204127.3|29
1633114790000|2021-10-01 18:59:50|204302.7|204152.7|204286|204136|204302.7|204203|204253|204131.5|34
1633114800000|2021-10-01 19:00:00|204285.3|204135.3|204285|204135|204286.2|204136.2|204283.4|204133.4|19
1633114810000|2021-10-01 19:00:10|204285.4|204135.4|204282.4|204132.4|204286.1|204136.1|204282.4|204132.4|19
1633114820000|2021-10-01 19:00:20|204283.1|204133.1|204284.6|204134.6|204284.7|204134.7|204280.6|204130.6|19
1633114830000|2021-10-01 19:00:30|204285.3|204135.3|204276.2|204126.2|204289|204139|204271|204121|28
1633114840000|2021-10-01 19:00:40|204276.3|204126.3|204278.4|204128.4|204278.6|204128.6|204271.4|204121.4|26
1633114850000|2021-10-01 19:00:50|204278.7|204128.7|204278.4|204128.4|204278.7|204128.7|204276.4|204126.4|17
1633114860000|2021-10-01 19:01:00|204276.1|204126.1|204276.6|204126.6|204278.8|204128.8|204276.1|204126.1|13
1633114870000|2021-10-01 19:01:10|204276.2|204126.2|204275.4|204125.4|204277.2|204127.2|204274.4|204124.4|20
1633114880000|2021-10-01 19:01:20|204272.7|204122.7|204275.7|204125.7|204276.1|204126.1|204270.5|204120.5|21
1633114890000|2021-10-01 19:01:30|204276.2|204126.2|204272.9|204122.9|204277|204127|204272.7|204122.7|19
1633114900000|2021-10-01 19:01:40|204273.6|204123.6|204272.2|204122.2|204275.2|204125.2|204271.2|204121.2|25
1633114910000|2021-10-01 19:01:50|204272.4|204122.4|204272.9|204122.9|204272.9|204122.9|204269|204119|22
1633114920000|2021-10-01 19:02:00|204273.1|204123.1|204275.7|204125.7|204276.4|204126.4|204273.1|204123.1|24
1633114930000|2021-10-01 19:02:10|204276|204126|204275.1|204125.1|204276|204126|204272|204122|25
1633114940000|2021-10-01 19:02:20|204275.9|204125.9|204274.6|204124.6|204276.5|204126.5|204268.8|204118.8|30
1633114950000|2021-10-01 19:02:30|204274.4|204124.4|204254.2|204104.2|204275.1|204125.1|204250.9|204100.9|22
1633114960000|2021-10-01 19:02:40|204253.9|204103.9|204269.7|204119.7|204275.5|204125.5|204252.6|204102.6|23
1633114970000|2021-10-01 19:02:50|204271.2|204121.2|204270.3|204120.3|204272.4|204122.4|204268.4|204118.4|20
1633114980000|2021-10-01 19:03:00|204270.2|204120.2|204275.3|204125.3|204275.3|204125.3|204266.6|204116.6|27
1633114990000|2021-10-01 19:03:10|204275.1|204125.1|204272.5|204122.5|204275.2|204125.2|204269.6|204119.6|17
1633115000000|2021-10-01 19:03:20|204273.4|204123.4|204271.9|204121.9|204274.3|204124.3|204270.9|204120.9|18
1633115010000|2021-10-01 19:03:30|204272.1|204122.1|204262|204112|204272.9|204122.9|204260.4|204110.4|25
1633115020000|2021-10-01 19:03:40|204262.4|204112.4|204254.7|204104.7|204262.4|204112.4|204253.4|204103.4|24
1633115030000|2021-10-01 19:03:50|204252.9|204102.9|204249.3|204099.3|204255.4|204105.4|204249.3|204099.3|21
1633115040000|2021-10-01 19:04:00|204249.8|204099.8|204252.7|204102.7|204253|204103|204248.9|204098.9|16
1633115050000|2021-10-01 19:04:10|204253|204103|204250.9|204100.9|204253.1|204103.1|204249.3|204099.3|15
1633115060000|2021-10-01 19:04:20|204251.4|204101.4|204252|204102|204257.4|204107.4|204250.3|204100.3|22
1633115070000|2021-10-01 19:04:30|204252.1|204102.1|204253.4|204103.4|204254.2|204104.2|204251.7|204101.7|10
1633115080000|2021-10-01 19:04:40|204252|204102|204252.6|204102.6|204252.7|204102.7|204251.2|204101.2|7
1633115090000|2021-10-01 19:04:50|204252.9|204102.9|204252.1|204102.1|204254|204104|204251.9|204101.9|17
1633115100000|2021-10-01 19:05:00|204251.6|204101.6|204254.3|204104.3|204254.7|204104.7|204251.5|204101.5|16
1633115110000|2021-10-01 19:05:10|204254.5|204104.5|204252.3|204102.3|204254.5|204104.5|204251.6|204101.6|16
1633115120000|2021-10-01 19:05:20|204252.1|204102.1|204254.4|204104.4|204254.6|204104.6|204251.7|204101.7|26
1633115130000|2021-10-01 19:05:30|204254.6|204104.6|204254.4|204104.4|204255.9|204105.9|204254.1|204104.1|14
1633115140000|2021-10-01 19:05:40|204254.2|204104.2|204243.1|204093.1|204256.3|204106.3|204240.6|204090.6|19
1633115150000|2021-10-01 19:05:50|204243.2|204093.2|204240.9|204090.9|204243.4|204093.4|204240.9|204090.9|18
1633115160000|2021-10-01 19:06:00|204240.6|204090.6|204242|204092|204242.7|204092.7|204240.6|204090.6|15
1633115170000|2021-10-01 19:06:10|204241.7|204091.7|204245.7|204095.7|204245.7|204095.7|204238.3|204088.3|15
1633115180000|2021-10-01 19:06:20|204245.8|204095.8|204264.4|204114.4|204265.6|204115.6|204244.6|204094.6|26
1633115190000|2021-10-01 19:06:30|204265.2|204115.2|204254.6|204104.6|204265.2|204115.2|204251.8|204101.8|22
1633115200000|2021-10-01 19:06:40|204254.5|204104.5|204253.4|204103.4|204256.3|204106.3|204252.7|204102.7|20
1633115210000|2021-10-01 19:06:50|204255|204105|204252.5|204102.5|204255.8|204105.8|204251.3|204101.3|23
1633115220000|2021-10-01 19:07:00|204252.6|204102.6|204256|204106|204256|204106|204252.2|204102.2|20
1633115230000|2021-10-01 19:07:10|204255.1|204105.1|204255.9|204105.9|204274.7|204124.7|204252.9|204102.9|31
1633115240000|2021-10-01 19:07:20|204254.7|204104.7|204248|204098|204254.7|204104.7|204240.7|204090.7|25
1633115250000|2021-10-01 19:07:30|204248.9|204098.9|204250.2|204100.2|204250.2|204100.2|204246.1|204096.1|20
1633115260000|2021-10-01 19:07:40|204249.9|204099.9|204252|204102|204253.5|204103.5|204248.2|204098.2|19
1633115270000|2021-10-01 19:07:50|204251.3|204101.3|204252.9|204102.9|204254.7|204104.7|204251.3|204101.3|26
1633115280000|2021-10-01 19:08:00|204252.6|204102.6|204252.3|204102.3|204253.4|204103.4|204252|204102|11
1633115290000|2021-10-01 19:08:10|204251.5|204101.5|204251.9|204101.9|204253.6|204103.6|204250.5|204100.5|17
1633115300000|2021-10-01 19:08:20|204257.7|204107.7|204257.6|204107.6|204261|204111|204255.7|204105.7|24
1633115310000|2021-10-01 19:08:30|204256.8|204106.8|204266.3|204116.3|204268.1|204118.1|204256.4|204106.4|22
1633115320000|2021-10-01 19:08:40|204266|204116|204274.2|204124.2|204277.5|204127.5|204265.4|204115.4|19
1633115330000|2021-10-01 19:08:50|204276.7|204126.7|204273.5|204123.5|204276.7|204126.7|204272.5|204122.5|13
1633115340000|2021-10-01 19:09:00|204274.5|204124.5|204272.4|204122.4|204274.8|204124.8|204272.1|204122.1|11
1633115350000|2021-10-01 19:09:10|204272.6|204122.6|204274.7|204124.7|204274.9|204124.9|204272.4|204122.4|11
1633115360000|2021-10-01 19:09:20|204273.5|204123.5|204275.6|204125.6|204278.3|204128.3|204261.8|204111.8|21
1633115370000|2021-10-01 19:09:30|204275.2|204125.2|204278.7|204128.7|204278.7|204128.7|204274.7|204124.7|20
1633115380000|2021-10-01 19:09:40|204278.3|204128.3|204278|204128|204279|204129|204277.7|204127.7|12
1633115390000|2021-10-01 19:09:50|204277.8|204127.8|204281.4|204131.4|204281.6|204131.6|204277.4|204127.4|13
1633115400000|2021-10-01 19:10:00|204281.8|204131.8|204279|204129|204282.3|204132.3|204279|204129|16
1633115410000|2021-10-01 19:10:10|204279.6|204129.6|204280|204130|204280.4|204130.4|204279.2|204129.2|18
1633115420000|2021-10-01 19:10:20|204280.4|204130.4|204285.1|204135.1|204286.4|204136.4|204279.6|204129.6|25
1633115430000|2021-10-01 19:10:30|204285.8|204135.8|204284.7|204134.7|204286|204136|204283.6|204133.6|14
1633115440000|2021-10-01 19:10:40|204286|204136|204286.4|204136.4|204287.2|204137.2|204279.6|204129.6|19
1633115450000|2021-10-01 19:10:50|204288.4|204138.4|204286.5|204136.5|204288.8|204138.8|204286.1|204136.1|19
1633115460000|2021-10-01 19:11:00|204287|204137|204290.9|204140.9|204293.3|204143.3|204286.6|204136.6|20
1633115470000|2021-10-01 19:11:10|204290.8|204140.8|204289.8|204139.8|204293.8|204143.8|204289.7|204139.7|25
1633115480000|2021-10-01 19:11:20|204288.7|204138.7|204286.8|204136.8|204289.9|204139.9|204285.5|204135.5|22
1633115490000|2021-10-01 19:11:30|204285.3|204135.3|204291.8|204141.8|204293.5|204143.5|204285.3|204135.3|22
1633115500000|2021-10-01 19:11:40|204291.1|204141.1|204289.2|204139.2|204292|204142|204288.7|204138.7|27
1633115510000|2021-10-01 19:11:50|204289.5|204139.5|204289.1|204139.1|204290.1|204140.1|204286.5|204136.5|19
1633115520000|2021-10-01 19:12:00|204288.8|204138.8|204288.1|204138.1|204291.5|204141.5|204286.2|204136.2|14
1633115530000|2021-10-01 19:12:10|204288.4|204138.4|204289.8|204139.8|204290.4|204140.4|204287.3|204137.3|18
1633115540000|2021-10-01 19:12:20|204289.4|204139.4|204287.2|204137.2|204289.4|204139.4|204287.2|204137.2|27
1633115550000|2021-10-01 19:12:30|204285.4|204135.4|204289.3|204139.3|204289.3|204139.3|204272.7|204122.7|26
1633115560000|2021-10-01 19:12:40|204288.9|204138.9|204287.3|204137.3|204288.9|204138.9|204280.4|204130.4|19
1633115570000|2021-10-01 19:12:50|204285.6|204135.6|204283.3|204133.3|204285.6|204135.6|204281.6|204131.6|13
1633115580000|2021-10-01 19:13:00|204283.1|204133.1|204289.7|204139.7|204292.4|204142.4|204283.1|204133.1|22
1633115590000|2021-10-01 19:13:10|204290|204140|204288.2|204138.2|204291.9|204141.9|204288.2|204138.2|22
1633115600000|2021-10-01 19:13:20|204289.2|204139.2|204285.7|204135.7|204289.2|204139.2|204285.7|204135.7|15
1633115610000|2021-10-01 19:13:30|204285.5|204135.5|204266.4|204116.4|204287|204137|204263.9|204113.9|29
1633115620000|2021-10-01 19:13:40|204265.1|204115.1|204258.4|204108.4|204265.1|204115.1|204258.2|204108.2|20
1633115630000|2021-10-01 19:13:50|204258.1|204108.1|204259.9|204109.9|204259.9|204109.9|204255.3|204105.3|21
1633115640000|2021-10-01 19:14:00|204258.8|204108.8|204256.4|204106.4|204258.9|204108.9|204256.4|204106.4|15
1633115650000|2021-10-01 19:14:10|204256.7|204106.7|204259.4|204109.4|204260.2|204110.2|204253.6|204103.6|26
1633115660000|2021-10-01 19:14:20|204258.2|204108.2|204207.5|204057.5|204258.3|204108.3|204193.6|204043.6|26
1633115670000|2021-10-01 19:14:30|204206.1|204056.1|204211.5|204061.5|204214.5|204064.5|204193.1|204043.1|25
1633115680000|2021-10-01 19:14:40|204209.6|204059.6|204208|204058|204210.4|204060.4|204206.2|204056.2|14
1633115690000|2021-10-01 19:14:50|204207.7|204057.7|204207.6|204057.6|204208.2|204058.2|204206.4|204056.4|19
1633115700000|2021-10-01 19:15:00|204207.7|204057.7|204204.7|204054.7|204207.7|204057.7|204203.7|204053.7|19
1633115710000|2021-10-01 19:15:10|204206.1|204056.1|204204.3|204054.3|204206.1|204056.1|204202.5|204052.5|13
1633115720000|2021-10-01 19:15:20|204204.4|204054.4|204206.2|204056.2|204208.4|204058.4|204204.4|204054.4|20
1633115730000|2021-10-01 19:15:30|204207.3|204057.3|204207.5|204057.5|204208.2|204058.2|204206|204056|16
1633115740000|2021-10-01 19:15:40|204206.9|204056.9|204206.1|204056.1|204208|204058|204205.9|204055.9|11
1633115750000|2021-10-01 19:15:50|204206.4|204056.4|204206.2|204056.2|204206.6|204056.6|204205.2|204055.2|13
1633115760000|2021-10-01 19:16:00|204206.4|204056.4|204207.8|204057.8|204208.7|204058.7|204205.8|204055.8|14
1633115770000|2021-10-01 19:16:10|204206.8|204056.8|204207.2|204057.2|204208.7|204058.7|204204|204054|16
1633115780000|2021-10-01 19:16:20|204208.2|204058.2|204206.4|204056.4|204208.6|204058.6|204203.5|204053.5|18
1633115790000|2021-10-01 19:16:30|204205.1|204055.1|204206.5|204056.5|204208|204058|204203|204053|23
1633115800000|2021-10-01 19:16:40|204206.4|204056.4|204205.7|204055.7|204206.5|204056.5|204205.1|204055.1|16
1633115810000|2021-10-01 19:16:50|204205.9|204055.9|204206.6|204056.6|204206.9|204056.9|204205.6|204055.6|11
1633115820000|2021-10-01 19:17:00|204207|204057|204243.5|204093.5|204244.8|204094.8|204206.9|204056.9|20
1633115830000|2021-10-01 19:17:10|204246.4|204096.4|204246.6|204096.6|204249.2|204099.2|204245.7|204095.7|18
1633115840000|2021-10-01 19:17:20|204247.4|204097.4|204257|204107|204257|204107|204246.6|204096.6|22
1633115850000|2021-10-01 19:17:30|204253.1|204103.1|204255.4|204105.4|204259.4|204109.4|204246.6|204096.6|30
1633115860000|2021-10-01 19:17:40|204255.2|204105.2|204247.4|204097.4|204257|204107|204243.1|204093.1|26
1633115870000|2021-10-01 19:17:50|204247.2|204097.2|204246.5|204096.5|204247.7|204097.7|204245.7|204095.7|21
1633115880000|2021-10-01 19:18:00|204249.9|204099.9|204251.7|204101.7|204251.7|204101.7|204246.4|204096.4|24
1633115890000|2021-10-01 19:18:10|204251.8|204101.8|204251|204101|204253.4|204103.4|204251|204101|14
1633115900000|2021-10-01 19:18:20|204250.6|204100.6|204258|204108|204258|204108|204250.6|204100.6|10
1633115910000|2021-10-01 19:18:30|204257.4|204107.4|204249.9|204099.9|204257.4|204107.4|204227.6|204077.6|28
1633115920000|2021-10-01 19:18:40|204249.3|204099.3|204249.9|204099.9|204252.1|204102.1|204243.8|204093.8|24
1633115930000|2021-10-01 19:18:50|204249.1|204099.1|204249.8|204099.8|204250.3|204100.3|204247.9|204097.9|22
1633115940000|2021-10-01 19:19:00|204249.7|204099.7|204250|204100|204250|204100|204247.5|204097.5|17
1633115950000|2021-10-01 19:19:10|204251.3|204101.3|204251.5|204101.5|204255.5|204105.5|204249.9|204099.9|26
1633115960000|2021-10-01 19:19:20|204254.4|204104.4|204256.6|204106.6|204256.6|204106.6|204251.7|204101.7|22
1633115970000|2021-10-01 19:19:30|204256.1|204106.1|204248.6|204098.6|204256.1|204106.1|204246|204096|28
1633115980000|2021-10-01 19:19:40|204250.7|204100.7|204249.3|204099.3|204250.9|204100.9|204246.5|204096.5|23
1633115990000|2021-10-01 19:19:50|204249|204099|204249.5|204099.5|204250.4|204100.4|204249|204099|15
1633116000000|2021-10-01 19:20:00|204249.2|204099.2|204244.9|204094.9|204251|204101|204237.9|204087.9|32
1633116010000|2021-10-01 19:20:10|204245|204095|204232.6|204082.6|204245.1|204095.1|204230.2|204080.2|30
1633116020000|2021-10-01 19:20:20|204232.8|204082.8|204233.4|204083.4|204236.8|204086.8|204232.4|204082.4|22
1633116030000|2021-10-01 19:20:30|204234.1|204084.1|204235.8|204085.8|204237.5|204087.5|204234|204084|22
1633116040000|2021-10-01 19:20:40|204237|204087|204239.3|204089.3|204241.3|204091.3|204233|204083|22
1633116050000|2021-10-01 19:20:50|204239.5|204089.5|204239.7|204089.7|204243.6|204093.6|204238.6|204088.6|16
1633116060000|2021-10-01 19:21:00|204239.5|204089.5|204237.5|204087.5|204239.5|204089.5|204237.5|204087.5|21
1633116070000|2021-10-01 19:21:10|204253.4|204103.4|204244.7|204094.7|204256.5|204106.5|204244.3|204094.3|19
1633116080000|2021-10-01 19:21:20|204245.2|204095.2|204246.4|204096.4|204246.9|204096.9|204244.9|204094.9|16
1633116090000|2021-10-01 19:21:30|204246.3|204096.3|204247.6|204097.6|204254.5|204104.5|204246|204096|20
1633116100000|2021-10-01 19:21:40|204247.2|204097.2|204245.4|204095.4|204257.3|204107.3|204245.4|204095.4|26
1633116110000|2021-10-01 19:21:50|204248.8|204098.8|204244.5|204094.5|204250|204100|204244.5|204094.5|22
1633116120000|2021-10-01 19:22:00|204244.3|204094.3|204245.5|204095.5|204253.2|204103.2|204243|204093|29
1633116130000|2021-10-01 19:22:10|204244.2|204094.2|204245.1|204095.1|204246.5|204096.5|204242.2|204092.2|23
1633116140000|2021-10-01 19:22:20|204245.4|204095.4|204243.8|204093.8|204245.4|204095.4|204242.4|204092.4|14
1633116150000|2021-10-01 19:22:30|204243.9|204093.9|204244|204094|204247.9|204097.9|204243.1|204093.1|18
1633116160000|2021-10-01 19:22:40|204245.2|204095.2|204246.8|204096.8|204247.6|204097.6|204244.3|204094.3|19
1633116170000|2021-10-01 19:22:50|204247.1|204097.1|204216.4|204066.4|204247.1|204097.1|204216.4|204066.4|29
1633116180000|2021-10-01 19:23:00|204214.6|204064.6|204215.2|204065.2|204217.2|204067.2|204213.7|204063.7|23
1633116190000|2021-10-01 19:23:10|204215.8|204065.8|204205.7|204055.7|204215.8|204065.8|204204.3|204054.3|21
1633116200000|2021-10-01 19:23:20|204207.4|204057.4|204205.2|204055.2|204207.5|204057.5|204203.9|204053.9|27
1633116210000|2021-10-01 19:23:30|204204.5|204054.5|204206.1|204056.1|204206.3|204056.3|204203.9|204053.9|20
1633116220000|2021-10-01 19:23:40|204206.4|204056.4|204205.7|204055.7|204207.1|204057.1|204205|204055|18
1633116230000|2021-10-01 19:23:50|204206.1|204056.1|204205.2|204055.2|204206.3|204056.3|204204.3|204054.3|17
1633116240000|2021-10-01 19:24:00|204205.4|204055.4|204206.9|204056.9|204206.9|204056.9|204204.7|204054.7|15
1633116250000|2021-10-01 19:24:10|204207.4|204057.4|204206.4|204056.4|204210.4|204060.4|204206.1|204056.1|24
1633116260000|2021-10-01 19:24:20|204206.8|204056.8|204204.3|204054.3|204206.8|204056.8|204202.9|204052.9|26
1633116270000|2021-10-01 19:24:30|204206.4|204056.4|204208.5|204058.5|204208.5|204058.5|204204.3|204054.3|14
1633116280000|2021-10-01 19:24:40|204207.6|204057.6|204205|204055|204207.8|204057.8|204204.7|204054.7|9
1633116290000|2021-10-01 19:24:50|204205.6|204055.6|204223.9|204073.9|204240.3|204090.3|204205.6|204055.6|29
1633116300000|2021-10-01 19:25:00|204224.2|204074.2|204228.7|204078.7|204228.9|204078.9|204221|204071|20
1633116310000|2021-10-01 19:25:10|204231.9|204081.9|204245.1|204095.1|204246.2|204096.2|204229|204079|23
1633116320000|2021-10-01 19:25:20|204244.9|204094.9|204247|204097|204247|204097|204244.7|204094.7|10
1633116330000|2021-10-01 19:25:30|204246|204096|204245.4|204095.4|204251.3|204101.3|204244.7|204094.7|18
1633116340000|2021-10-01 19:25:40|204245.6|204095.6|204246|204096|204247.1|204097.1|204243.2|204093.2|27
1633116350000|2021-10-01 19:25:50|204248.1|204098.1|204247.6|204097.6|204248.1|204098.1|204245.2|204095.2|24
1633116360000|2021-10-01 19:26:00|204248.1|204098.1|204248.4|204098.4|204250.1|204100.1|204246|204096|32
1633116370000|2021-10-01 19:26:10|204247.1|204097.1|204247.1|204097.1|204247.7|204097.7|204245.5|204095.5|18
1633116380000|2021-10-01 19:26:20|204247.2|204097.2|204247.9|204097.9|204248.9|204098.9|204245|204095|18
1633116390000|2021-10-01 19:26:30|204247.7|204097.7|204248.3|204098.3|204250.7|204100.7|204245.2|204095.2|17
1633116400000|2021-10-01 19:26:40|204243.3|204093.3|204249.4|204099.4|204250.6|204100.6|204243.3|204093.3|25
1633116410000|2021-10-01 19:26:50|204249.3|204099.3|204271|204121|204271|204121|204247.8|204097.8|24
1633116420000|2021-10-01 19:27:00|204272.2|204122.2|204281.6|204131.6|204281.6|204131.6|204272.2|204122.2|27
1633116430000|2021-10-01 19:27:10|204280.3|204130.3|204287.6|204137.6|204289.1|204139.1|204280.3|204130.3|23
1633116440000|2021-10-01 19:27:20|204287.7|204137.7|204295.7|204145.7|204295.7|204145.7|204287.3|204137.3|22
1633116450000|2021-10-01 19:27:30|204293.1|204143.1|204295|204145|204296.7|204195.7|204245.7|204141.4|19
1633116460000|2021-10-01 19:27:40|204294.3|204144.3|204294.3|204144.3|204296.7|204146.7|204293.4|204143.4|24
1633116470000|2021-10-01 19:27:50|204292.2|204142.2|204291.2|204141.2|204293.6|204143.6|204289.1|204139.1|17
1633116480000|2021-10-01 19:28:00|204291.4|204141.4|204285.7|204135.7|204291.6|204141.6|204283.3|204133.3|23
1633116490000|2021-10-01 19:28:10|204286.8|204136.8|204289.2|204139.2|204292.8|204142.8|204285.5|204135.5|17
1633116500000|2021-10-01 19:28:20|204290.1|204140.1|204291.5|204141.5|204293.2|204143.2|204287.2|204137.2|18
1633116510000|2021-10-01 19:28:30|204289.8|204139.8|204290.1|204140.1|204293.8|204143.8|204288.9|204138.9|21
1633116520000|2021-10-01 19:28:40|204290.6|204140.6|204293.2|204143.2|204293.2|204143.2|204290.1|204140.1|17
1633116530000|2021-10-01 19:28:50|204292.6|204142.6|204295.1|204145.1|204296|204146|204290.8|204140.8|20
1633116540000|2021-10-01 19:29:00|204295.5|204145.5|204334.2|204184.2|204341.9|204235.1|204285.1|204145.3|27
1633116550000|2021-10-01 19:29:10|204334.8|204184.8|204336.4|204186.4|204338.3|204188.3|204333|204183|19
1633116560000|2021-10-01 19:29:20|204337|204187|204335.5|204185.5|204339.1|204189.1|204333.3|204183.3|20
1633116570000|2021-10-01 19:29:30|204336.2|204186.2|204329.9|204179.9|204336.2|204186.2|204319.6|204169.6|30
1633116580000|2021-10-01 19:29:40|204330.2|204180.2|204329|204179|204334.1|204184.1|204325.8|204175.8|31
1633116590000|2021-10-01 19:29:50|204332|204182|204381.9|204231.9|204381.9|204231.9|204332|204182|35
1633116600000|2021-10-01 19:30:00|204374.6|204224.6|204370|204220|204375.3|204225.3|204369.7|204219.7|25
1633116610000|2021-10-01 19:30:10|204369.7|204219.7|204382|204232|204396.3|204246.3|204369.7|204219.7|29
1633116620000|2021-10-01 19:30:20|204379.4|204229.4|204382.2|204232.2|204383.6|204233.6|204376.7|204226.7|27
1633116630000|2021-10-01 19:30:30|204381.3|204231.3|204383.2|204233.2|204383.7|204233.7|204378|204228|24
1633116640000|2021-10-01 19:30:40|204382.9|204232.9|204370.9|204220.9|204383.2|204233.2|204367.6|204217.6|15
1633116650000|2021-10-01 19:30:50|204370.2|204220.2|204372.3|204222.3|204372.3|204222.3|204367.2|204217.2|27
1633116660000|2021-10-01 19:31:00|204373.3|204223.3|204371.3|204221.3|204373.3|204223.3|204369.7|204219.7|27
1633116670000|2021-10-01 19:31:10|204371.1|204221.1|204374.4|204224.4|204378.1|204228.1|204371.1|204221.1|21
1633116680000|2021-10-01 19:31:20|204373.4|204223.4|204369|204219|204378.5|204228.5|204361.8|204211.8|25
1633116690000|2021-10-01 19:31:30|204366.3|204216.3|204362.1|204212.1|204370.5|204220.5|204357.5|204207.5|25
1633116700000|2021-10-01 19:31:40|204362.8|204212.8|204362.6|204212.6|204363.9|204213.9|204360.7|204210.7|28
1633116710000|2021-10-01 19:31:50|204362.9|204212.9|204362.1|204212.1|204363.6|204213.6|204361.9|204211.9|21
1633116720000|2021-10-01 19:32:00|204362.3|204212.3|204381.5|204231.5|204386.2|204236.2|204361.7|204211.7|32
1633116730000|2021-10-01 19:32:10|204381|204231|204388.1|204238.1|204388.2|204238.2|204381|204231|34
1633116740000|2021-10-01 19:32:20|204386.6|204236.6|204409.4|204259.4|204409.4|204259.4|204385.9|204235.9|28
1633116750000|2021-10-01 19:32:30|204412.4|204262.4|204418.2|204268.2|204420.6|204270.6|204402|204252|32
1633116760000|2021-10-01 19:32:40|204418.3|204268.3|204420|204270|204420|204270|204414.3|204264.3|34
1633116770000|2021-10-01 19:32:50|204417.4|204267.4|204413.9|204263.9|204418.7|204268.7|204413.9|204263.9|33
1633116780000|2021-10-01 19:33:00|204417|204267|204417.3|204267.3|204417.6|204267.6|204413.2|204263.2|33
1633116790000|2021-10-01 19:33:10|204418.5|204268.5|204416.6|204266.6|204421.6|204271.6|204410.9|204260.9|34
1633116800000|2021-10-01 19:33:20|204417.2|204267.2|204393|204243|204419.2|204269.2|204392.6|204242.6|25
1633116810000|2021-10-01 19:33:30|204387.8|204237.8|204391.7|204241.7|204392.3|204242.3|204380|204230|29
1633116820000|2021-10-01 19:33:40|204392.4|204242.4|204391.7|204241.7|204392.4|204242.4|204383.4|204233.4|35
1633116830000|2021-10-01 19:33:50|204391.3|204241.3|204382.7|204232.7|204396.1|204296.8|204343.4|204230.6|21
1633116840000|2021-10-01 19:34:00|204380.7|204230.7|204337.4|204187.4|204383.7|204233.7|204337.4|204187.4|32
1633116850000|2021-10-01 19:34:10|204325.7|204175.7|204291.4|204141.4|204326.6|204176.6|204289.7|204139.7|28
1633116860000|2021-10-01 19:34:20|204291|204141|204292.7|204142.7|204297.1|204147.1|204290.1|204140.1|29
1633116870000|2021-10-01 19:34:30|204292|204142|204291.1|204141.1|204295.1|204145.1|204287.7|204137.7|21
1633116880000|2021-10-01 19:34:40|204290.6|204140.6|204293.1|204143.1|204293.5|204143.5|204289|204139|16
1633116890000|2021-10-01 19:34:50|204289.7|204139.7|204295.1|204145.1|204296.5|204146.5|204289.7|204139.7|16
1633116900000|2021-10-01 19:35:00|204294.4|204144.4|204311.4|204161.4|204313.8|204163.8|204293.3|204143.3|22
1633116910000|2021-10-01 19:35:10|204311.7|204161.7|204305.8|204155.8|204312.4|204162.4|204296.5|204146.5|20
1633116920000|2021-10-01 19:35:20|204307.2|204157.2|204302.6|204152.6|204307.2|204157.2|204296|204146|24
1633116930000|2021-10-01 19:35:30|204302.4|204152.4|204298.4|204148.4|204302.9|204152.9|204296.2|204146.2|21
1633116940000|2021-10-01 19:35:40|204298.9|204148.9|204315.9|204165.9|204315.9|204165.9|204298.9|204148.9|23
1633116950000|2021-10-01 19:35:50|204314.2|204164.2|204313.2|204163.2|204317.7|204167.7|204311.8|204161.8|24
1633116960000|2021-10-01 19:36:00|204315.1|204165.1|204316|204166|204316|204166|204312.5|204162.5|31
1633116970000|2021-10-01 19:36:10|204315.5|204165.5|204316.2|204166.2|204316.2|204166.2|204312.9|204162.9|25
1633116980000|2021-10-01 19:36:20|204316.5|204166.5|204315.8|204165.8|204317.3|204167.3|204313.4|204163.4|24
1633116990000|2021-10-01 19:36:30|204313.6|204163.6|204325|204175|204325|204175|204313.6|204163.6|25
1633117000000|2021-10-01 19:36:40|204322.8|204172.8|204325|204175|204326.3|204176.3|204322.8|204172.8|23
1633117010000|2021-10-01 19:36:50|204326|204176|204317|204167|204326|204176|204316.1|204166.1|26
1633117020000|2021-10-01 19:37:00|204316.4|204166.4|204307.5|204157.5|204322.6|204172.6|204306.9|204156.9|23
1633117030000|2021-10-01 19:37:10|204304.4|204154.4|204311|204161|204311.2|204161.2|204304.3|204154.3|25
1633117040000|2021-10-01 19:37:20|204311.1|204161.1|204308.2|204158.2|204312.4|204162.4|204308.2|204158.2|16
1633117050000|2021-10-01 19:37:30|204308.1|204158.1|204297.7|204147.7|204313.9|204163.9|204292.9|204142.9|35
1633117060000|2021-10-01 19:37:40|204297.6|204147.6|204311.5|204161.5|204312.6|204162.6|204297.6|204147.6|29
1633117070000|2021-10-01 19:37:50|204311.3|204161.3|204323.1|204173.1|204326.5|204176.5|204311.3|204161.3|24
1633117080000|2021-10-01 19:38:00|204323|204173|204327.5|204177.5|204327.5|204177.5|204321.9|204171.9|22
1633117090000|2021-10-01 19:38:10|204327|204177|204327.5|204177.5|204329|204179|204323|204173|17
1633117100000|2021-10-01 19:38:20|204326.9|204176.9|204328.5|204178.5|204329.9|204179.9|204325.8|204175.8|21
1633117110000|2021-10-01 19:38:30|204328.2|204178.2|204329.2|204179.2|204332.5|204182.5|204328.1|204178.1|16
1633117120000|2021-10-01 19:38:40|204330.1|204180.1|204335.4|204185.4|204335.4|204185.4|204328.1|204178.1|22
1633117130000|2021-10-01 19:38:50|204335.2|204185.2|204331.5|204181.5|204335.5|204185.5|204328.2|204178.2|22
1633117140000|2021-10-01 19:39:00|204331.1|204181.1|204334.4|204184.4|204341.1|204191.1|204331.1|204181.1|20
1633117150000|2021-10-01 19:39:10|204334.2|204184.2|204333.7|204183.7|204338.5|204188.5|204331.7|204181.7|17
1633117160000|2021-10-01 19:39:20|204334.8|204184.8|204336.4|204186.4|204337.5|204187.5|204332.6|204182.6|18
1633117170000|2021-10-01 19:39:30|204336.2|204186.2|204335.4|204185.4|204348.5|204198.5|204335.3|204185.3|17
1633117180000|2021-10-01 19:39:40|204335.7|204185.7|204333.5|204183.5|204338.1|204188.1|204332.6|204182.6|28
1633117190000|2021-10-01 19:39:50|204334|204184|204336.5|204186.5|204337.5|204187.5|204333.7|204183.7|20
1633117200000|2021-10-01 19:40:00|204336.3|204186.3|204340.1|204190.1|204340.3|204190.3|204330.9|204180.9|25
1633117210000|2021-10-01 19:40:10|204339.1|204189.1|204335.2|204185.2|204346.3|204196.3|204334.6|204184.6|17
1633117220000|2021-10-01 19:40:20|204338.7|204188.7|204339|204189|204346.8|204196.8|204337|204187|29
1633117230000|2021-10-01 19:40:30|204338.2|204188.2|204335.7|204185.7|204338.6|204188.6|204334.2|204184.2|19
1633117240000|2021-10-01 19:40:40|204335.5|204185.5|204332.8|204182.8|204337.5|204187.5|204332.8|204182.8|11
1633117250000|2021-10-01 19:40:50|204331.1|204181.1|204332.1|204182.1|204335|204185|204327.5|204177.5|21
1633117260000|2021-10-01 19:41:00|204332.3|204182.3|204331.6|204181.6|204332.3|204182.3|204328.9|204178.9|13
1633117270000|2021-10-01 19:41:10|204332.7|204182.7|204335.8|204185.8|204340.4|204190.4|204332.7|204182.7|22
1633117280000|2021-10-01 19:41:20|204333.8|204183.8|204332.6|204182.6|204335.5|204185.5|204330.4|204180.4|25
1633117290000|2021-10-01 19:41:30|204333.4|204183.4|204333.4|204183.4|204334.7|204184.7|204331.2|204181.2|22
1633117300000|2021-10-01 19:41:40|204333.1|204183.1|204334.8|204184.8|204334.8|204184.8|204325.7|204175.7|30
1633117310000|2021-10-01 19:41:50|204334.5|204184.5|204325.1|204175.1|204334.5|204184.5|204324.5|204174.5|24
1633117320000|2021-10-01 19:42:00|204324.1|204174.1|204329.9|204179.9|204331.5|204181.5|204322.5|204172.5|28
1633117330000|2021-10-01 19:42:10|204330.6|204180.6|204336.3|204186.3|204339.5|204189.5|204330.6|204180.6|25
1633117340000|2021-10-01 19:42:20|204335.7|204185.7|204333.4|204183.4|204335.7|204185.7|204333.4|204183.4|14
1633117350000|2021-10-01 19:42:30|204333.5|204183.5|204335.3|204185.3|204336.5|204186.5|204333.3|204183.3|20
1633117360000|2021-10-01 19:42:40|204333.3|204183.3|204330.8|204180.8|204335|204185|204323.4|204173.4|32
1633117370000|2021-10-01 19:42:50|204330.9|204180.9|204330.3|204180.3|204331.8|204181.8|204325.6|204175.6|30
1633117380000|2021-10-01 19:43:00|204331.1|204181.1|204331.5|204181.5|204334.2|204184.2|204330|204180|30
1633117390000|2021-10-01 19:43:10|204331.3|204181.3|204330.2|204180.2|204331.9|204181.9|204324.5|204174.5|28
1633117400000|2021-10-01 19:43:20|204330.4|204180.4|204331|204181|204331.6|204181.6|204328.5|204178.5|31
1633117410000|2021-10-01 19:43:30|204331.3|204181.3|204331|204181|204331.6|204181.6|204324.6|204174.6|25
1633117420000|2021-10-01 19:43:40|204330.5|204180.5|204328.2|204178.2|204332|204182|204325.3|204175.3|23
1633117430000|2021-10-01 19:43:50|204329.1|204179.1|204325.8|204175.8|204329.5|204179.5|204323.5|204173.5|20
1633117440000|2021-10-01 19:44:00|204322.1|204172.1|204324.3|204174.3|204329.3|204179.3|204322.1|204172.1|29
1633117450000|2021-10-01 19:44:10|204324.1|204174.1|204326.4|204176.4|204328.4|204178.4|204322.5|204172.5|31
1633117460000|2021-10-01 19:44:20|204325.5|204175.5|204328.2|204178.2|204328.6|204178.6|204324.4|204174.4|29
1633117470000|2021-10-01 19:44:30|204328.7|204178.7|204328.8|204178.8|204332.5|204182.5|204326.4|204176.4|24
1633117480000|2021-10-01 19:44:40|204324.2|204174.2|204326.3|204176.3|204327.9|204177.9|204321|204171|22
1633117490000|2021-10-01 19:44:50|204326.9|204176.9|204326.6|204176.6|204327.5|204177.5|204322.5|204172.5|24
1633117500000|2021-10-01 19:45:00|204326.8|204176.8|204328.9|204178.9|204331.3|204181.3|204326|204176|31
1633117510000|2021-10-01 19:45:10|204331.2|204181.2|204332|204182|204333.6|204183.6|204329.9|204179.9|21
1633117520000|2021-10-01 19:45:20|204332.2|204182.2|204326|204176|204332.5|204182.5|204326|204176|18
1633117530000|2021-10-01 19:45:30|204327.6|204177.6|204316.5|204166.5|204334.6|204184.6|204306.5|204156.5|16
1633117540000|2021-10-01 19:45:40|204317.3|204167.3|204307.6|204157.6|204317.3|204167.3|204307.3|204157.3|21
1633117550000|2021-10-01 19:45:50|204310.1|204160.1|204307.8|204157.8|204310.1|204160.1|204307.7|204157.7|11
1633117560000|2021-10-01 19:46:00|204309.1|204159.1|204333.1|204183.1|204333.9|204183.9|204307.6|204157.6|25
1633117570000|2021-10-01 19:46:10|204332|204182|204329.6|204179.6|204332.6|204182.6|204327.5|204177.5|32
1633117580000|2021-10-01 19:46:20|204329.8|204179.8|204329.9|204179.9|204330.9|204180.9|204327|204177|22
1633117590000|2021-10-01 19:46:30|204330.9|204180.9|204331.6|204181.6|204333.9|204183.9|204330.3|204180.3|13
1633117600000|2021-10-01 19:46:40|204329.6|204179.6|204333.2|204183.2|204333.2|204183.2|204329.2|204179.2|18
1633117610000|2021-10-01 19:46:50|204333|204183|204356.7|204206.7|204357.8|204207.8|204331.8|204181.8|24
1633117620000|2021-10-01 19:47:00|204356.2|204206.2|204347.7|204197.7|204356.2|204206.2|204339.9|204189.9|28
1633117630000|2021-10-01 19:47:10|204347.3|204197.3|204336.9|204186.9|204347.3|204197.3|204325.5|204175.5|23
1633117640000|2021-10-01 19:47:20|204333.2|204183.2|204329.9|204179.9|204333.6|204183.6|204329.4|204179.4|29
1633117650000|2021-10-01 19:47:30|204330.4|204180.4|204333.6|204183.6|204334.2|204184.2|204329.6|204179.6|18
1633117660000|2021-10-01 19:47:40|204333.9|204183.9|204360.3|204210.3|204364.8|204214.8|204333.9|204183.9|26
1633117670000|2021-10-01 19:47:50|204359.9|204209.9|204414|204264|204418.8|204268.8|204359.9|204209.9|31
1633117680000|2021-10-01 19:48:00|204415|204265|204393.3|204243.3|204416.7|204266.7|204393.3|204243.3|25
1633117690000|2021-10-01 19:48:10|204393.4|204243.4|204382.5|204232.5|204396.6|204246.6|204378.2|204228.2|27
1633117700000|2021-10-01 19:48:20|204380.6|204230.6|204371|204221|204382|204232|204368.5|204218.5|29
1633117710000|2021-10-01 19:48:30|204371.1|204221.1|204369.2|204219.2|204379.4|204229.4|204369.2|204219.2|34
1633117720000|2021-10-01 19:48:40|204369.6|204219.6|204367|204217|204373.5|204223.5|204365.1|204215.1|37
1633117730000|2021-10-01 19:48:50|204365.9|204215.9|204378.7|204228.7|204381.1|204267.7|204317.7|204215.1|35
1633117740000|2021-10-01 19:49:00|204377.6|204227.6|204371.7|204221.7|204379.8|204229.8|204370.4|204220.4|28
1633117750000|2021-10-01 19:49:10|204371.3|204221.3|204374.5|204224.5|204381.9|204231.9|204369.1|204219.1|29
1633117760000|2021-10-01 19:49:20|204373.6|204223.6|204370.1|204220.1|204373.8|204223.8|204368.2|204218.2|27
1633117770000|2021-10-01 19:49:30|204369.9|204219.9|204370.6|204220.6|204372.5|204222.5|204369.4|204219.4|23
1633117780000|2021-10-01 19:49:40|204371.1|204221.1|204370.1|204220.1|204378.1|204228.1|204367.5|204217.5|24
1633117790000|2021-10-01 19:49:50|204369.7|204219.7|204374.1|204224.1|204376.9|204226.9|204368.6|204218.6|27
1633117800000|2021-10-01 19:50:00|204358.7|204208.7|204379.4|204229.4|204384.7|204234.7|204358.7|204208.7|32
1633117810000|2021-10-01 19:50:10|204378.5|204228.5|204372.7|204222.7|204378.5|204228.5|204367.5|204217.5|35
1633117820000|2021-10-01 19:50:20|204374.6|204224.6|204371.7|204221.7|204375.5|204225.5|204366|204216|34
1633117830000|2021-10-01 19:50:30|204371.9|204221.9|204371.8|204221.8|204379.2|204229.2|204369.7|204219.7|37
1633117840000|2021-10-01 19:50:40|204370.2|204220.2|204372|204222|204375.5|204225.5|204364|204214|34
1633117850000|2021-10-01 19:50:50|204371.7|204221.7|204372.1|204222.1|204374.5|204224.5|204367|204217|35
1633117860000|2021-10-01 19:51:00|204374|204224|204372.2|204222.2|204377.5|204227.5|204370.7|204220.7|35
1633117870000|2021-10-01 19:51:10|204371.6|204221.6|204374.9|204224.9|204378.9|204228.9|204371.6|204221.6|23
1633117880000|2021-10-01 19:51:20|204374.5|204224.5|204412.2|204262.2|204418|204268|204371.7|204221.7|27
1633117890000|2021-10-01 19:51:30|204414|204264|204406.1|204256.1|204416.9|204266.9|204400.4|204250.4|35
1633117900000|2021-10-01 19:51:40|204406.4|204256.4|204396.2|204246.2|204407.5|204257.5|204390.5|204240.5|34
1633117910000|2021-10-01 19:51:50|204396.9|204246.9|204371.3|204221.3|204404.2|204254.2|204368.5|204218.5|30
1633117920000|2021-10-01 19:52:00|204370.1|204220.1|204361.5|204211.5|204372.5|204222.5|204356.5|204206.5|27
1633117930000|2021-10-01 19:52:10|204361.1|204211.1|204355.7|204205.7|204361.1|204211.1|204352.7|204202.7|20
1633117940000|2021-10-01 19:52:20|204355.6|204205.6|204352.8|204202.8|204355.7|204205.7|204349.1|204199.1|32
1633117950000|2021-10-01 19:52:30|204353.3|204203.3|204355.6|204205.6|204355.6|204205.6|204348|204198|25
1633117960000|2021-10-01 19:52:40|204339.9|204189.9|204318.6|204168.6|204346.9|204196.9|204316.1|204166.1|32
1633117970000|2021-10-01 19:52:50|204316.6|204166.6|204333.7|204183.7|204335|204185|204314|204164|27
1633117980000|2021-10-01 19:53:00|204334|204184|204336.1|204186.1|204337|204187|204326.5|204176.5|25
1633117990000|2021-10-01 19:53:10|204331.4|204181.4|204329.4|204179.4|204337.7|204187.7|204329.4|204179.4|28
1633118000000|2021-10-01 19:53:20|204329.2|204179.2|204331.9|204181.9|204334.3|204184.3|204325.9|204175.9|30
1633118010000|2021-10-01 19:53:30|204332.1|204182.1|204325.1|204175.1|204332.7|204182.7|204321.6|204171.6|25
1633118020000|2021-10-01 19:53:40|204328.3|204178.3|204312.2|204162.2|204330.4|204180.4|204308.2|204158.2|28
1633118030000|2021-10-01 19:53:50|204309.5|204159.5|204331.9|204181.9|204336.8|204186.8|204309|204159|34
1633118040000|2021-10-01 19:54:00|204329.7|204179.7|204328.3|204178.3|204337.9|204187.9|204319.7|204169.7|21
1633118050000|2021-10-01 19:54:10|204328.4|204178.4|204334.7|204184.7|204334.8|204184.8|204328.4|204178.4|14
1633118060000|2021-10-01 19:54:20|204327.9|204177.9|204337.9|204187.9|204341.9|204191.9|204327.9|204177.9|24
1633118070000|2021-10-01 19:54:30|204338.3|204188.3|204339.5|204189.5|204345.4|204195.4|204334.8|204184.8|25
1633118080000|2021-10-01 19:54:40|204339.1|204189.1|204342.6|204192.6|204344.3|204194.3|204339.1|204189.1|26
1633118090000|2021-10-01 19:54:50|204345.9|204195.9|204342.1|204192.1|204345.9|204195.9|204340.2|204190.2|23
1633118100000|2021-10-01 19:55:00|204344.9|204194.9|204380.6|204230.6|204388.3|204238.3|204338.7|204188.7|36
1633118110000|2021-10-01 19:55:10|204381.2|204231.2|204381.1|204231.1|204383.5|204233.5|204379.4|204229.4|21
1633118120000|2021-10-01 19:55:20|204379.8|204229.8|204381.5|204231.5|204383.3|204233.3|204374.2|204224.2|22
1633118130000|2021-10-01 19:55:30|204378.4|204228.4|204387.8|204237.8|204401.9|204251.9|204378.4|204228.4|29
1633118140000|2021-10-01 19:55:40|204389.6|204239.6|204390.8|204240.8|204392.2|204242.2|204384.6|204234.6|32
1633118150000|2021-10-01 19:55:50|204392.5|204242.5|204388.3|204238.3|204392.5|204242.5|204381.6|204231.6|26
1633118160000|2021-10-01 19:56:00|204387.8|204237.8|204392.4|204242.4|204409.2|204259.2|204382.2|204232.2|33
1633118170000|2021-10-01 19:56:10|204391.3|204241.3|204376.7|204226.7|204402.1|204252.1|204373.1|204223.1|23
1633118180000|2021-10-01 19:56:20|204370.1|204220.1|204394.8|204244.8|204396|204246|204370.1|204220.1|29
1633118190000|2021-10-01 19:56:30|204394.4|204244.4|204421.2|204271.2|204421.2|204271.2|204393.1|204243.1|28
1633118200000|2021-10-01 19:56:40|204417.3|204267.3|204417.7|204267.7|204419.9|204269.9|204398.2|204248.2|33
1633118210000|2021-10-01 19:56:50|204418|204268|204402.8|204252.8|204424.9|204274.9|204400.7|204250.7|35
1633118220000|2021-10-01 19:57:00|204400|204250|204379.9|204229.9|204402|204252|204374.4|204224.4|28
1633118230000|2021-10-01 19:57:10|204381.5|204231.5|204375.6|204225.6|204383|204233|204373.4|204223.4|22
1633118240000|2021-10-01 19:57:20|204375.3|204225.3|204373|204223|204377.1|204227.1|204368.5|204218.5|27
1633118250000|2021-10-01 19:57:30|204376.3|204226.3|204383.2|204233.2|204383.5|204233.5|204370.2|204220.2|32
1633118260000|2021-10-01 19:57:40|204383|204233|204376.2|204226.2|204383.8|204233.8|204374.6|204224.6|22
1633118270000|2021-10-01 19:57:50|204380|204230|204384.1|204234.1|204396.7|204246.7|204377.3|204227.3|31
1633118280000|2021-10-01 19:58:00|204386.8|204236.8|204392.1|204242.1|204395.4|204245.4|204377.6|204227.6|30
1633118290000|2021-10-01 19:58:10|204391.9|204241.9|204422.1|204272.1|204426.6|204276.6|204391.8|204241.8|29
1633118300000|2021-10-01 19:58:20|204420.1|204270.1|204419.8|204269.8|204422.9|204272.9|204412.3|204262.3|32
1633118310000|2021-10-01 19:58:30|204419.6|204269.6|204423.2|204273.2|204425.3|204275.3|204416.1|204266.1|38
1633118320000|2021-10-01 19:58:40|204418.5|204268.5|204418.4|204268.4|204426.2|204276.2|204416.2|204266.2|32
1633118330000|2021-10-01 19:58:50|204417.7|204267.7|204426.4|204276.4|204427.6|204277.6|204413.6|204263.6|35
1633118340000|2021-10-01 19:59:00|204428.7|204278.7|204420.7|204270.7|204428.7|204278.7|204418|204268|25
1633118350000|2021-10-01 19:59:10|204420.2|204270.2|204422.6|204272.6|204425.4|204275.4|204419.5|204269.5|22
1633118360000|2021-10-01 19:59:20|204422.1|204272.1|204419.4|204269.4|204423.2|204273.2|204418.5|204268.5|34
1633118370000|2021-10-01 19:59:30|204418.9|204268.9|204420.5|204270.5|204422.7|204272.7|204417.2|204267.2|32
1633118380000|2021-10-01 19:59:40|204420.2|204270.2|204421|204271|204422.4|204272.4|204418.3|204268.3|38
1633118390000|2021-10-01 19:59:50|204421.2|204271.2|204419.5|204269.5|204422.8|204272.8|204416.8|204266.8|26
1633118400000|2021-10-01 20:00:00|204415.2|204265.2|204374.6|204224.6|204415.2|204265.2|204373.6|204223.6|34
1633118410000|2021-10-01 20:00:10|204373.7|204223.7|204397|204247|204403|204253|204369.5|204219.5|34
1633118420000|2021-10-01 20:00:20|204399.1|204249.1|204406.7|204256.7|204410.7|204260.7|204399|204249|28
1633118430000|2021-10-01 20:00:30|204406.1|204256.1|204411.3|204261.3|204419.9|204269.9|204406.1|204256.1|25
1633118440000|2021-10-01 20:00:40|204412.7|204262.7|204409.5|204259.5|204420.3|204270.3|204405.6|204255.6|20
1633118450000|2021-10-01 20:00:50|204408.7|204258.7|204426.3|204276.3|204434.1|204284.1|204405.5|204255.5|21
1633118460000|2021-10-01 20:01:00|204424.6|204274.6|204430.2|204280.2|204430.5|204280.5|204424.6|204274.6|23
1633118470000|2021-10-01 20:01:10|204429.5|204279.5|204427.9|204277.9|204433.6|204283.6|204426.9|204276.9|12
1633118480000|2021-10-01 20:01:20|204428.8|204278.8|204407.6|204257.6|204428.8|204278.8|204390.9|204240.9|26
1633118490000|2021-10-01 20:01:30|204409|204259|204403.1|204253.1|204409|204259|204392.1|204242.1|20
1633118500000|2021-10-01 20:01:40|204403.2|204253.2|204373.1|204223.1|204419|204269|204371.6|204221.6|27
1633118510000|2021-10-01 20:01:50|204374|204224|204371.1|204221.1|204378|204228|204371.1|204221.1|20
1633118520000|2021-10-01 20:02:00|204371.7|204221.7|204374.6|204224.6|204382.4|204272.8|204322.8|204221.2|22
1633118530000|2021-10-01 20:02:10|204366.5|204216.5|204376.7|204226.7|204387.5|204270.3|204320.3|204213.5|21
1633118540000|2021-10-01 20:02:20|204376.5|204226.5|204368.1|204218.1|204380.3|204230.3|204364.9|204214.9|26
1633118550000|2021-10-01 20:02:30|204373.7|204223.7|204369.9|204219.9|204374.5|204224.5|204365.7|204215.7|20
1633118560000|2021-10-01 20:02:40|204367.6|204217.6|204368.6|204218.6|204377.7|204263.2|204313.2|204215|20
1633118570000|2021-10-01 20:02:50|204366.5|204216.5|204366.8|204216.8|204379.5|204229.5|204364.3|204214.3|22
1633118580000|2021-10-01 20:03:00|204365.9|204215.9|204371.4|204221.4|204372.4|204222.4|204365.4|204215.4|13
1633118590000|2021-10-01 20:03:10|204371.7|204221.7|204370|204220|204382|204232|204364.2|204214.2|18
1633118600000|2021-10-01 20:03:20|204372.5|204222.5|204383.1|204233.1|204389.4|204239.4|204363|204213|19
1633118610000|2021-10-01 20:03:30|204385.2|204235.2|204381|204231|204385.2|204279.4|204329.4|204229.2|16
1633118620000|2021-10-01 20:03:40|204380.6|204230.6|204381.1|204231.1|204385|204235|204380.6|204230.6|17
1633118630000|2021-10-01 20:03:50|204380.1|204230.1|204385.3|204235.3|204388.6|204238.6|204380.1|204230.1|14
1633118640000|2021-10-01 20:04:00|204384.8|204234.8|204386|204236|204394.1|204244.1|204384.5|204234.5|12
1633118650000|2021-10-01 20:04:10|204387.3|204237.3|204388.2|204238.2|204394|204284.7|204334.7|204235.8|18
1633118660000|2021-10-01 20:04:20|204388.9|204238.9|204386.4|204236.4|204397|204247|204372.4|204222.4|23
1633118670000|2021-10-01 20:04:30|204387.4|204237.4|204386.8|204236.8|204393.3|204243.3|204386.8|204236.8|15
1633118680000|2021-10-01 20:04:40|204387.8|204237.8|204416.5|204266.5|204417.7|204267.7|204387.8|204237.8|25
1633118690000|2021-10-01 20:04:50|204416.8|204266.8|204440.4|204290.4|204444|204294|204406.1|204256.1|19
1633118700000|2021-10-01 20:05:00|204436.9|204286.9|204430.9|204280.9|204436.9|204286.9|204429.1|204279.1|16
1633118710000|2021-10-01 20:05:10|204431.2|204281.2|204431.4|204281.4|204437.3|204287.3|204427.3|204277.3|14
1633118720000|2021-10-01 20:05:20|204430.8|204280.8|204430.2|204280.2|204432.9|204282.9|204427|204277|19
1633118730000|2021-10-01 20:05:30|204429.4|204279.4|204434|204284|204438.6|204288.6|204429.4|204279.4|20
1633118740000|2021-10-01 20:05:40|204432.5|204282.5|204430|204280|204452.5|204302.5|204424.4|204274.4|23
1633118750000|2021-10-01 20:05:50|204441.2|204291.2|204437.3|204287.3|204453.6|204303.6|204431.7|204281.7|16
1633118760000|2021-10-01 20:06:00|204436.7|204286.7|204431.4|204281.4|204449.9|204299.9|204431.4|204281.4|9
1633118770000|2021-10-01 20:06:10|204438.6|204288.6|204438.7|204288.7|204440.2|204290.2|204434.1|204284.1|10
1633118780000|2021-10-01 20:06:20|204436.3|204286.3|204431.8|204281.8|204436.3|204286.3|204430.3|204280.3|9
1633118790000|2021-10-01 20:06:30|204430.9|204280.9|204440.4|204290.4|204440.4|204290.4|204429.6|204279.6|7
1633118800000|2021-10-01 20:06:40|204437|204287|204435.7|204285.7|204443.7|204293.7|204435.6|204285.6|10
1633118810000|2021-10-01 20:06:50|204431.8|204281.8|204441.3|204291.3|204443.7|204293.7|204430.1|204280.1|10
1633118820000|2021-10-01 20:07:00|204435.3|204285.3|204431.2|204281.2|204440.2|204290.2|204431.2|204281.2|5
1633118830000|2021-10-01 20:07:10|204431.3|204281.3|204439.5|204289.5|204441.5|204291.5|204428.5|204278.5|10
1633118840000|2021-10-01 20:07:20|204439.3|204289.3|204435.8|204285.8|204440|204290|204435.6|204285.6|12
1633118850000|2021-10-01 20:07:30|204439.9|204289.9|204450.1|204300.1|204472.5|204322.5|204439.9|204289.9|19
1633118860000|2021-10-01 20:07:40|204448.1|204298.1|204453.9|204303.9|204461.9|204311.9|204448|204298|20
1633118870000|2021-10-01 20:07:50|204453.3|204303.3|204453.8|204303.8|204467|204317|204449.8|204299.8|20
1633118880000|2021-10-01 20:08:00|204453.9|204303.9|204452.1|204302.1|204463.2|204313.2|204452.1|204302.1|15
1633118890000|2021-10-01 20:08:10|204452|204302|204450.1|204300.1|204462|204312|204445.4|204295.4|16
1633118900000|2021-10-01 20:08:20|204446.2|204296.2|204452.4|204302.4|204461.8|204311.8|204446.2|204296.2|14
1633118910000|2021-10-01 20:08:30|204454.5|204304.5|204458.5|204308.5|204466.7|204316.7|204439.2|204289.2|10
1633118920000|2021-10-01 20:08:40|204464.6|204314.6|204450.8|204300.8|204470.5|204320.5|204450|204300|12
1633118930000|2021-10-01 20:08:50|204450|204300|204453.9|204303.9|204472.2|204322.2|204450|204300|15
1633118940000|2021-10-01 20:09:00|204441.1|204291.1|204465.4|204315.4|204477|204327|204441.1|204291.1|10
1633118950000|2021-10-01 20:09:10|204455.7|204305.7|204463.3|204313.3|204463.5|204313.5|204452.7|204302.7|9
1633118960000|2021-10-01 20:09:20|204464.3|204314.3|204449.2|204299.2|204468.1|204318.1|204448|204298|18
1633118970000|2021-10-01 20:09:30|204446.2|204296.2|204463.9|204313.9|204468.8|204318.8|204446.2|204296.2|13
1633118980000|2021-10-01 20:09:40|204457.2|204307.2|204453.5|204303.5|204470.1|204320.1|204449|204299|13
1633118990000|2021-10-01 20:09:50|204450.5|204300.5|204455.8|204305.8|204468.4|204318.4|204444.8|204294.8|16
1633119000000|2021-10-01 20:10:00|204458.9|204308.9|204442.1|204292.1|204464.7|204314.7|204437.6|204287.6|22
1633119010000|2021-10-01 20:10:10|204464.6|204314.6|204449.6|204299.6|204468.2|204318.2|204437.2|204287.2|20
1633119020000|2021-10-01 20:10:20|204452.4|204302.4|204448.1|204298.1|204464.4|204314.4|204445.5|204295.5|17
1633119030000|2021-10-01 20:10:30|204448.8|204298.8|204460.3|204310.3|204465|204315|204448|204298|22
1633119040000|2021-10-01 20:10:40|204464.6|204314.6|204464.4|204314.4|204464.6|204314.6|204454.3|204304.3|11
1633119050000|2021-10-01 20:10:50|204464.7|204314.7|204460|204310|204467.1|204317.1|204452.7|204302.7|14
1633119060000|2021-10-01 20:11:00|204452|204302|204453.6|204303.6|204465.9|204315.9|204452|204302|17
1633119070000|2021-10-01 20:11:10|204452.9|204302.9|204465.9|204315.9|204469.7|204319.7|204452.9|204302.9|15
1633119080000|2021-10-01 20:11:20|204461.1|204311.1|204458.6|204308.6|204465.8|204315.8|204456.7|204306.7|15
1633119090000|2021-10-01 20:11:30|204459|204309|204458.6|204308.6|204462.6|204312.6|204448.8|204298.8|19
1633119100000|2021-10-01 20:11:40|204456.6|204306.6|204458.2|204308.2|204458.2|204308.2|204448.1|204298.1|16
1633119110000|2021-10-01 20:11:50|204454.7|204304.7|204450.3|204300.3|204461.2|204311.2|204450.3|204300.3|18
1633119120000|2021-10-01 20:12:00|204450|204300|204439.8|204289.8|204457.5|204307.5|204439.8|204289.8|15
1633119130000|2021-10-01 20:12:10|204456.5|204306.5|204479.7|204329.7|204483.5|204333.5|204450.2|204300.2|26
1633119140000|2021-10-01 20:12:20|204476|204326|204507|204357|204513.8|204363.8|204471.6|204321.6|28
1633119150000|2021-10-01 20:12:30|204506|204356|204516.4|204366.4|204520.7|204370.7|204501.9|204351.9|16
1633119160000|2021-10-01 20:12:40|204514.1|204364.1|204510.5|204360.5|204514.4|204364.4|204506.5|204356.5|16
1633119170000|2021-10-01 20:12:50|204509|204359|204506.5|204356.5|204511.6|204361.6|204502|204352|14
1633119180000|2021-10-01 20:13:00|204508|204358|204512.4|204362.4|204516.2|204366.2|204505.1|204355.1|17
1633119190000|2021-10-01 20:13:10|204512.5|204362.5|204510.7|204360.7|204515.9|204365.9|204501.8|204351.8|14
1633119200000|2021-10-01 20:13:20|204515.5|204365.5|204513.6|204363.6|204517.8|204367.8|204508.3|204358.3|13
1633119210000|2021-10-01 20:13:30|204508.4|204358.4|204516.4|204366.4|204516.5|204366.5|204505.6|204355.6|20
1633119220000|2021-10-01 20:13:40|204515.2|204365.2|204511|204361|204516.3|204366.3|204511|204361|19
1633119230000|2021-10-01 20:13:50|204511.8|204361.8|204514.8|204364.8|204519.8|204369.8|204508.8|204358.8|16
1633119240000|2021-10-01 20:14:00|204514.1|204364.1|204531.9|204381.9|204543.5|204393.5|204509.4|204359.4|17
1633119250000|2021-10-01 20:14:10|204527.8|204377.8|204536.9|204386.9|204540.5|204390.5|204518.4|204368.4|20
1633119260000|2021-10-01 20:14:20|204537.1|204387.1|204540.2|204390.2|204543.8|204393.8|204530|204380|23
1633119270000|2021-10-01 20:14:30|204539.7|204389.7|204541.1|204391.1|204556.4|204406.4|204537.8|204387.8|19
1633119280000|2021-10-01 20:14:40|204541|204391|204543.9|204393.9|204550.8|204400.8|204536.8|204386.8|22
1633119290000|2021-10-01 20:14:50|204532.5|204382.5|204533.1|204383.1|204542.9|204392.9|204532.5|204382.5|8
1633119300000|2021-10-01 20:15:00|204534.9|204384.9|204540|204390|204542.9|204392.9|204532|204382|25
1633119310000|2021-10-01 20:15:10|204535.4|204385.4|204557.7|204407.7|204557.7|204407.7|204532|204382|22
1633119320000|2021-10-01 20:15:20|204541.3|204391.3|204536.4|204386.4|204546|204396|204525.6|204375.6|19
1633119330000|2021-10-01 20:15:30|204535.8|204385.8|204548|204398|204554.7|204404.7|204528.2|204378.2|9
1633119340000|2021-10-01 20:15:40|204539.9|204389.9|204542.2|204392.2|204556.8|204406.8|204539|204389|15
1633119350000|2021-10-01 20:15:50|204532.1|204382.1|204539.7|204389.7|204544|204394|204532.1|204382.1|11
1633119360000|2021-10-01 20:16:00|204535.1|204385.1|204540.1|204390.1|204550|204400|204535.1|204385.1|9
1633119370000|2021-10-01 20:16:10|204532.1|204382.1|204552.2|204402.2|204556.1|204406.1|204532.1|204382.1|14
1633119380000|2021-10-01 20:16:20|204523|204373|204541.2|204391.2|204549.4|204399.4|204523|204373|18
1633119390000|2021-10-01 20:16:30|204539.5|204389.5|204540.2|204390.2|204540.8|204390.8|204529.8|204379.8|13
1633119400000|2021-10-01 20:16:40|204540.1|204390.1|204536.2|204386.2|204541.9|204391.9|204536.1|204386.1|11
1633119410000|2021-10-01 20:16:50|204532.5|204382.5|204514.4|204364.4|204535.9|204385.9|204505.1|204355.1|28
1633119420000|2021-10-01 20:17:00|204530.5|204380.5|204512.5|204362.5|204531.7|204381.7|204509|204359|35
1633119430000|2021-10-01 20:17:10|204516.8|204366.8|204518.8|204368.8|204519.7|204369.7|204510.9|204360.9|23
1633119440000|2021-10-01 20:17:20|204518.2|204368.2|204519.1|204369.1|204525.9|204375.9|204511.3|204361.3|16
1633119450000|2021-10-01 20:17:30|204517.9|204367.9|204522.8|204372.8|204522.8|204372.8|204508.3|204358.3|9
1633119460000|2021-10-01 20:17:40|204518.9|204368.9|204527|204377|204534|204384|204512.3|204362.3|16
1633119470000|2021-10-01 20:17:50|204513.9|204363.9|204521|204371|204526|204376|204510|204360|18
1633119480000|2021-10-01 20:18:00|204518.5|204368.5|204514.7|204364.7|204523.9|204373.9|204514.7|204364.7|18
1633119490000|2021-10-01 20:18:10|204518.9|204368.9|204513.3|204363.3|204523.7|204373.7|204508|204358|20
1633119500000|2021-10-01 20:18:20|204519.1|204369.1|204524.2|204374.2|204552.7|204402.7|204514.4|204364.4|17
1633119510000|2021-10-01 20:18:30|204530.8|204380.8|204521.6|204371.6|204530.8|204380.8|204511.5|204361.5|23
1633119520000|2021-10-01 20:18:40|204521.7|204371.7|204518.4|204368.4|204547|204397|204506.5|204356.5|20
1633119530000|2021-10-01 20:18:50|204514.8|204364.8|204524|204374|204544.4|204394.4|204508.3|204358.3|20
1633119540000|2021-10-01 20:19:00|204521.2|204371.2|204513.5|204363.5|204544.9|204394.9|204506.4|204356.4|16
1633119550000|2021-10-01 20:19:10|204508.4|204358.4|204513.6|204363.6|204522.3|204372.3|204503.1|204353.1|14
1633119560000|2021-10-01 20:19:20|204505|204355|204491.7|204341.7|204519.5|204369.5|204490.4|204340.4|24
1633119570000|2021-10-01 20:19:30|204493.2|204343.2|204495.5|204345.5|204515|204365|204486.4|204336.4|26
1633119580000|2021-10-01 20:19:40|204495|204345|204503.8|204353.8|204519|204369|204485.4|204335.4|20
1633119590000|2021-10-01 20:19:50|204494.8|204344.8|204502.7|204352.7|204502.7|204352.7|204488.5|204338.5|21
1633119600000|2021-10-01 20:20:00|204508.8|204358.8|204497.5|204347.5|204508.8|204358.8|204492.6|204342.6|8
1633119610000|2021-10-01 20:20:10|204505.1|204355.1|204497.1|204347.1|204507.3|204357.3|204487.7|204337.7|10
1633119620000|2021-10-01 20:20:20|204497.6|204347.6|204497.9|204347.9|204506.2|204356.2|204497.3|204347.3|18
1633119630000|2021-10-01 20:20:30|204498.4|204348.4|204503.4|204353.4|204507.8|204357.8|204498.4|204348.4|21
1633119640000|2021-10-01 20:20:40|204503.2|204353.2|204509.2|204359.2|204513.1|204363.1|204498.4|204348.4|16
1633119650000|2021-10-01 20:20:50|204503.8|204353.8|204505|204355|204515.5|204365.5|204502.7|204352.7|9
1633119660000|2021-10-01 20:21:00|204502.3|204352.3|204506.3|204356.3|204506.3|204356.3|204501.7|204351.7|12
1633119670000|2021-10-01 20:21:10|204505.1|204355.1|204512.7|204362.7|204512.7|204362.7|204503.7|204353.7|9
1633119680000|2021-10-01 20:21:20|204507|204357|204501.9|204351.9|204508.6|204358.6|204499.9|204349.9|19
1633119690000|2021-10-01 20:21:30|204502.6|204352.6|204500.8|204350.8|204512.4|204362.4|204497.7|204347.7|15
1633119700000|2021-10-01 20:21:40|204502.3|204352.3|204501.2|204351.2|204507.4|204357.4|204496.7|204346.7|15
1633119710000|2021-10-01 20:21:50|204501.3|204351.3|204498.3|204348.3|204508.7|204358.7|204498|204348|10
1633119720000|2021-10-01 20:22:00|204501.5|204351.5|204503.1|204353.1|204504.2|204354.2|204500.6|204350.6|9
1633119730000|2021-10-01 20:22:10|204501.1|204351.1|204502|204352|204502.4|204352.4|204497.7|204347.7|15
1633119740000|2021-10-01 20:22:20|204501.7|204351.7|204501.4|204351.4|204502.3|204352.3|204495.5|204345.5|11
1633119750000|2021-10-01 20:22:30|204501.8|204351.8|204502.4|204352.4|204503.3|204353.3|204499.7|204349.7|7
1633119760000|2021-10-01 20:22:40|204503.1|204353.1|204502.5|204352.5|204504.4|204354.4|204502.5|204352.5|11
1633119770000|2021-10-01 20:22:50|204501.1|204351.1|204502|204352|204505.6|204355.6|204500.7|204350.7|6
1633119780000|2021-10-01 20:23:00|204501.8|204351.8|204500.8|204350.8|204502.2|204352.2|204500.8|204350.8|6
1633119790000|2021-10-01 20:23:10|204501.9|204351.9|204500.5|204350.5|204502.2|204352.2|204500.5|204350.5|3
1633119800000|2021-10-01 20:23:20|204501.6|204351.6|204502.8|204352.8|204503.4|204353.4|204497.1|204347.1|10
1633119810000|2021-10-01 20:23:30|204502.6|204352.6|204503|204353|204504|204354|204500.8|204350.8|12
1633119820000|2021-10-01 20:23:40|204515.1|204365.1|204501.3|204351.3|204515.1|204365.1|204501.3|204351.3|9
1633119830000|2021-10-01 20:23:50|204502.3|204352.3|204503|204353|204504.4|204354.4|204501.6|204351.6|9
1633119840000|2021-10-01 20:24:00|204502.3|204352.3|204501.8|204351.8|204503.4|204353.4|204501.8|204351.8|5
1633119850000|2021-10-01 20:24:10|204502.8|204352.8|204502.8|204352.8|204504.1|204354.1|204500.4|204350.4|10
1633119860000|2021-10-01 20:24:20|204502.9|204352.9|204501.8|204351.8|204502.9|204352.9|204501.7|204351.7|4
1633119870000|2021-10-01 20:24:30|204501.2|204351.2|204499.6|204349.6|204501.2|204351.2|204499.6|204349.6|5
1633119880000|2021-10-01 20:24:40|204500.1|204350.1|204501.2|204351.2|204501.5|204351.5|204500.1|204350.1|5
1633119890000|2021-10-01 20:24:50|204499.6|204349.6|204499.6|204349.6|204499.6|204349.6|204499.6|204349.6|1
1633119900000|2021-10-01 20:25:00|204499.1|204349.1|204500.8|204350.8|204502.2|204352.2|204497.8|204347.8|6
1633119910000|2021-10-01 20:25:10|204500.4|204350.4|204494.7|204344.7|204502.4|204352.4|204493.7|204343.7|6
1633119920000|2021-10-01 20:25:20|204494.2|204344.2|204497.8|204347.8|204503.4|204353.4|204494.2|204344.2|11
1633119930000|2021-10-01 20:25:30|204498|204348|204500.9|204350.9|204500.9|204350.9|204487.5|204337.5|4
1633119940000|2021-10-01 20:25:40|204500.1|204350.1|204488.8|204338.8|204500.1|204350.1|204488.6|204338.6|7
1633119950000|2021-10-01 20:25:50|204500.5|204350.5|204499.6|204349.6|204504|204354|204499.6|204349.6|8
1633119960000|2021-10-01 20:26:00|204498.8|204348.8|204497|204347|204498.8|204348.8|204496.4|204346.4|4
1633119970000|2021-10-01 20:26:10|204497.4|204347.4|204502.3|204352.3|204502.8|204352.8|204496|204346|9
1633119980000|2021-10-01 20:26:20|204501.8|204351.8|204485.6|204335.6|204501.8|204351.8|204482|204332|15
1633119990000|2021-10-01 20:26:30|204485.1|204335.1|204502|204352|204504.5|204354.5|204485.1|204335.1|12
1633120000000|2021-10-01 20:26:40|204503.4|204353.4|204509|204359|204509|204359|204501.7|204351.7|12
1633120010000|2021-10-01 20:26:50|204504.5|204354.5|204497.8|204347.8|204504.5|204354.5|204488.3|204338.3|12
1633120020000|2021-10-01 20:27:00|204505.1|204355.1|204502.8|204352.8|204505.1|204355.1|204499.7|204349.7|8
1633120030000|2021-10-01 20:27:10|204502.2|204352.2|204502.9|204352.9|204506.8|204356.8|204502.2|204352.2|4
1633120040000|2021-10-01 20:27:20|204502.7|204352.7|204501.4|204351.4|204504.7|204354.7|204501.4|204351.4|6
1633120050000|2021-10-01 20:27:30|204501.5|204351.5|204501|204351|204501.7|204351.7|204500.9|204350.9|6
1633120060000|2021-10-01 20:27:40|204492.4|204342.4|204502.1|204352.1|204513.9|204363.9|204492.3|204342.3|12
1633120070000|2021-10-01 20:27:50|204503.5|204353.5|204505.2|204355.2|204515.5|204365.5|204502.5|204352.5|7
1633120080000|2021-10-01 20:28:00|204506.2|204356.2|204510.4|204360.4|204515.6|204365.6|204499|204349|11
1633120090000|2021-10-01 20:28:10|204510.6|204360.6|204509.2|204359.2|204510.6|204360.6|204503.4|204353.4|7
1633120100000|2021-10-01 20:28:20|204508.9|204358.9|204501.6|204351.6|204508.9|204358.9|204500.7|204350.7|6
1633120110000|2021-10-01 20:28:30|204504|204354|204501.7|204351.7|204512.6|204362.6|204501.7|204351.7|12
1633120120000|2021-10-01 20:28:40|204504.5|204354.5|204508|204358|204510.1|204360.1|204500.7|204350.7|7
1633120130000|2021-10-01 20:28:50|204509.6|204359.6|204503.7|204353.7|204517.7|204367.7|204502.6|204352.6|6
1633120140000|2021-10-01 20:29:00|204509.9|204359.9|204496.7|204346.7|204509.9|204359.9|204496|204346|11
1633120150000|2021-10-01 20:29:10|204496.9|204346.9|204547.2|204397.2|204547.5|204397.5|204496.9|204346.9|30
1633120160000|2021-10-01 20:29:20|204538.7|204388.7|204536.2|204386.2|204563.9|204413.9|204535.5|204385.5|15
1633120170000|2021-10-01 20:29:30|204538|204388|204564.9|204414.9|204567.5|204417.5|204535.8|204385.8|27
1633120180000|2021-10-01 20:29:40|204553.5|204403.5|204552.1|204402.1|204567|204417|204539.7|204389.7|21
1633120190000|2021-10-01 20:29:50|204551.9|204401.9|204545.8|204395.8|204552.1|204402.1|204532.7|204382.7|18
1633120200000|2021-10-01 20:30:00|204536.1|204386.1|204568.5|204418.5|204568.5|204418.5|204531.1|204381.1|23
1633120210000|2021-10-01 20:30:10|204575.5|204425.5|204552.7|204402.7|204575.5|204425.5|204552.7|204402.7|12
1633120220000|2021-10-01 20:30:20|204552.6|204402.6|204557.5|204407.5|204557.5|204407.5|204540.6|204390.6|11
1633120230000|2021-10-01 20:30:30|204556|204406|204556|204406|204556|204406|204556|204406|1
1633120240000|2021-10-01 20:30:40|204554|204404|204553.4|204403.4|204557.8|204407.8|204551.7|204401.7|9
1633120250000|2021-10-01 20:30:50|204553.3|204403.3|204552.7|204402.7|204553.3|204403.3|204550|204400|3
1633120260000|2021-10-01 20:31:00|204552.9|204402.9|204553.6|204403.6|204554.6|204404.6|204552.9|204402.9|5
1633120270000|2021-10-01 20:31:10|204551.2|204401.2|204551.2|204401.2|204551.2|204401.2|204550|204400|4
1633120280000|2021-10-01 20:31:20|204549.8|204399.8|204553.2|204403.2|204553.2|204403.2|204549.8|204399.8|6
1633120290000|2021-10-01 20:31:30|204552.3|204402.3|204564.6|204414.6|204564.8|204414.8|204552.3|204402.3|8
1633120300000|2021-10-01 20:31:40|204561.1|204411.1|204557.5|204407.5|204561.1|204411.1|204557.5|204407.5|2
1633120310000|2021-10-01 20:31:50|204555.5|204405.5|204544.8|204394.8|204555.5|204405.5|204536.6|204386.6|13
1633120320000|2021-10-01 20:32:00|204549.5|204399.5|204551.6|204401.6|204552|204402|204549.5|204399.5|5
1633120330000|2021-10-01 20:32:10|204551.5|204401.5|204541.2|204391.2|204551.5|204401.5|204538|204388|5
1633120340000|2021-10-01 20:32:20|204538.5|204388.5|204547.5|204397.5|204547.5|204397.5|204534.5|204384.5|8
1633120350000|2021-10-01 20:32:30|204541.2|204391.2|204545.2|204395.2|204552|204402|204538.7|204388.7|15
1633120360000|2021-10-01 20:32:40|204546|204396|204548.5|204398.5|204551.2|204401.2|204546|204396|8
1633120370000|2021-10-01 20:32:50|204550.5|204400.5|204544.5|204394.5|204550.5|204400.5|204544.5|204394.5|4
1633120380000|2021-10-01 20:33:00|204544|204394|204543.7|204393.7|204545.8|204395.8|204542.4|204392.4|15
1633120390000|2021-10-01 20:33:10|204545.8|204395.8|204555|204405|204555|204405|204543.6|204393.6|11
1633120400000|2021-10-01 20:33:20|204557.5|204407.5|204564.3|204414.3|204564.3|204414.3|204555.6|204405.6|13
1633120410000|2021-10-01 20:33:30|204565.5|204415.5|204554.4|204404.4|204565.5|204415.5|204554.4|204404.4|4
1633120420000|2021-10-01 20:33:40|204555|204405|204560.9|204410.9|204563.2|204413.2|204554.2|204404.2|9
1633120430000|2021-10-01 20:33:50|204552.5|204402.5|204554.8|204404.8|204554.8|204404.8|204552.5|204402.5|8
1633120440000|2021-10-01 20:34:00|204555.4|204405.4|204567.8|204417.8|204573|204423|204555.4|204405.4|17
1633120450000|2021-10-01 20:34:10|204566.7|204416.7|204560.1|204410.1|204569.9|204419.9|204556.6|204406.6|6
1633120460000|2021-10-01 20:34:20|204571|204421|204562.4|204412.4|204572|204422|204562.4|204412.4|6
1633120470000|2021-10-01 20:34:30|204564.9|204414.9|204570|204420|204570|204420|204561.1|204411.1|5
1633120480000|2021-10-01 20:34:40|204567.6|204417.6|204556.2|204406.2|204567.6|204417.6|204556.2|204406.2|4
1633120490000|2021-10-01 20:34:50|204556.1|204406.1|204560.5|204410.5|204560.5|204410.5|204556.1|204406.1|5
1633120500000|2021-10-01 20:35:00|204562.2|204412.2|204569|204419|204569|204419|204561.7|204411.7|5
1633120510000|2021-10-01 20:35:10|204566|204416|204563.7|204413.7|204566.6|204416.6|204561.9|204411.9|4
1633120520000|2021-10-01 20:35:20|204567.4|204417.4|204563.7|204413.7|204567.4|204417.4|204563.7|204413.7|3
1633120530000|2021-10-01 20:35:30|204567.6|204417.6|204563.4|204413.4|204571.2|204421.2|204561.9|204411.9|5
1633120540000|2021-10-01 20:35:40|204557.4|204407.4|204560.4|204410.4|204560.4|204410.4|204556.7|204406.7|3
1633120550000|2021-10-01 20:35:50|204558.1|204408.1|204571.5|204421.5|204571.5|204421.5|204558.1|204408.1|8
1633120560000|2021-10-01 20:36:00|204568.7|204418.7|204564.7|204414.7|204570.9|204420.9|204564.7|204414.7|3
1633120570000|2021-10-01 20:36:10|204564.5|204414.5|204573|204423|204573|204423|204564.5|204414.5|3
1633120580000|2021-10-01 20:36:20|204574.4|204424.4|204557.8|204407.8|204574.4|204424.4|204556.5|204406.5|6
1633120590000|2021-10-01 20:36:30|204563.3|204413.3|204565.9|204415.9|204568.8|204418.8|204563.3|204413.3|5
1633120600000|2021-10-01 20:36:40|204566.9|204416.9|204572.9|204422.9|204572.9|204422.9|204566.9|204416.9|4
1633120610000|2021-10-01 20:36:50|204570.6|204420.6|204558.5|204408.5|204573.4|204423.4|204556.6|204406.6|7
1633120620000|2021-10-01 20:37:00|204561.2|204411.2|204557.1|204407.1|204567.5|204417.5|204555.2|204405.2|6
1633120630000|2021-10-01 20:37:10|204578|204428|204578|204428|204578|204428|204578|204428|1
1633120640000|2021-10-01 20:37:20|204553.4|204403.4|204558.2|204408.2|204558.2|204408.2|204553.4|204403.4|4
1633120650000|2021-10-01 20:37:30|204575.2|204425.2|204559.5|204409.5|204575.2|204425.2|204556|204406|5
1633120660000|2021-10-01 20:37:40|204564.9|204414.9|204568|204418|204578|204428|204564.9|204414.9|4
1633120670000|2021-10-01 20:37:50|204568.1|204418.1|204570.8|204420.8|204573.2|204423.2|204563.9|204413.9|13
1633120680000|2021-10-01 20:38:00|204570|204420|204589.5|204439.5|204597.2|204447.2|204566.6|204416.6|15
1633120690000|2021-10-01 20:38:10|204572.8|204422.8|204589.5|204439.5|204589.5|204439.5|204572.1|204422.1|6
1633120700000|2021-10-01 20:38:20|204575.3|204425.3|204574.7|204424.7|204577|204427|204571.8|204421.8|7
1633120710000|2021-10-01 20:38:30|204573.2|204423.2|204577.4|204427.4|204577.4|204427.4|204570.8|204420.8|16
1633120720000|2021-10-01 20:38:40|204578.3|204428.3|204577.5|204427.5|204578.3|204428.3|204569.2|204419.2|9
1633120730000|2021-10-01 20:38:50|204584.5|204434.5|204582.4|204432.4|204584.5|204434.5|204573.5|204423.5|7
1633120740000|2021-10-01 20:39:00|204567.5|204417.5|204578.2|204428.2|204578.2|204428.2|204567.5|204417.5|5
1633120750000|2021-10-01 20:39:10|204578.5|204428.5|204570|204420|204585.4|204435.4|204570|204420|4
1633120760000|2021-10-01 20:39:20|204575.1|204425.1|204581.8|204431.8|204581.8|204431.8|204574.5|204424.5|6
1633120770000|2021-10-01 20:39:30|204586.5|204436.5|204571.4|204421.4|204586.5|204436.5|204571.4|204421.4|2
1633120780000|2021-10-01 20:39:40|204577.9|204427.9|204552.3|204402.3|204577.9|204427.9|204540.4|204390.4|26
1633120790000|2021-10-01 20:39:50|204554.1|204404.1|204554.1|204404.1|204557.3|204407.3|204551.3|204401.3|16
1633120800000|2021-10-01 20:40:00|204554.5|204404.5|204560.1|204410.1|204563.6|204413.6|204550.7|204400.7|13
1633120810000|2021-10-01 20:40:10|204563.2|204413.2|204543.6|204393.6|204563.2|204413.2|204538.5|204388.5|16
1633120820000|2021-10-01 20:40:20|204541|204391|204555|204405|204560.7|204410.7|204540.1|204390.1|18
1633120830000|2021-10-01 20:40:30|204552.3|204402.3|204546.6|204396.6|204557.1|204407.1|204546.6|204396.6|13
1633120840000|2021-10-01 20:40:40|204534.5|204384.5|204548.1|204398.1|204548.1|204398.1|204534.5|204384.5|12
1633120850000|2021-10-01 20:40:50|204532.5|204382.5|204544.9|204394.9|204546.8|204396.8|204532.5|204382.5|9
1633120860000|2021-10-01 20:41:00|204547|204397|204548.5|204398.5|204548.9|204398.9|204539.9|204389.9|9
1633120870000|2021-10-01 20:41:10|204545.8|204395.8|204545|204395|204545.8|204395.8|204545|204395|7
1633120880000|2021-10-01 20:41:20|204545.6|204395.6|204541.3|204391.3|204545.6|204395.6|204540.9|204390.9|7
1633120900000|2021-10-01 20:41:40|204537.6|204387.6|204541.3|204391.3|204545.6|204395.6|204537.6|204387.6|3
1633120910000|2021-10-01 20:41:50|204544.4|204394.4|204541.3|204391.3|204544.4|204394.4|204541.3|204391.3|2
1633120920000|2021-10-01 20:42:00|204544.4|204394.4|204545.4|204395.4|204551.3|204401.3|204541.3|204391.3|7
1633120930000|2021-10-01 20:42:10|204545.6|204395.6|204545|204395|204546.4|204396.4|204545|204395|7
1633120940000|2021-10-01 20:42:20|204544.7|204394.7|204580.5|204430.5|204585|204435|204544.7|204394.7|10
1633120950000|2021-10-01 20:42:30|204580.8|204430.8|204578.6|204428.6|204581.6|204431.6|204572.6|204422.6|10
1633120960000|2021-10-01 20:42:40|204575.7|204425.7|204578.5|204428.5|204580.1|204430.1|204572|204422|12
1633120970000|2021-10-01 20:42:50|204578.6|204428.6|204553.6|204403.6|204578.6|204428.6|204544.4|204394.4|18
1633120980000|2021-10-01 20:43:00|204553.4|204403.4|204561.5|204411.5|204567.8|204417.8|204543.7|204393.7|15
1633120990000|2021-10-01 20:43:10|204555.4|204405.4|204553.7|204403.7|204557.9|204407.9|204546.7|204396.7|14
1633121000000|2021-10-01 20:43:20|204552.1|204402.1|204543.4|204393.4|204555.7|204405.7|204531|204381|12
1633121010000|2021-10-01 20:43:30|204551.7|204401.7|204530.2|204380.2|204554.1|204404.1|204530.2|204380.2|13
1633121020000|2021-10-01 20:43:40|204536.9|204386.9|204533.6|204383.6|204540.5|204390.5|204527.6|204377.6|31
1633121030000|2021-10-01 20:43:50|204532.2|204382.2|204527.6|204377.6|204538.2|204388.2|204524.4|204374.4|24
1633121040000|2021-10-01 20:44:00|204525.6|204375.6|204527|204377|204528.4|204378.4|204517.2|204367.2|18
1633121050000|2021-10-01 20:44:10|204523.5|204373.5|204524.4|204374.4|204529.2|204379.2|204520.8|204370.8|17
1633121060000|2021-10-01 20:44:20|204525.5|204375.5|204525|204375|204526.2|204376.2|204520.3|204370.3|17
1633121070000|2021-10-01 20:44:30|204525.8|204375.8|204501|204351|204525.8|204375.8|204497.4|204347.4|18
1633121080000|2021-10-01 20:44:40|204498.7|204348.7|204475.7|204325.7|204498.7|204348.7|204475.7|204325.7|19
1633121090000|2021-10-01 20:44:50|204478.4|204328.4|204481.9|204331.9|204493|204343|204472.6|204322.6|24
1633121100000|2021-10-01 20:45:00|204481.7|204331.7|204480.3|204330.3|204482.5|204332.5|204473.2|204323.2|26
1633121110000|2021-10-01 20:45:10|204482.5|204332.5|204478.7|204328.7|204486.1|204336.1|204475.4|204325.4|19
1633121120000|2021-10-01 20:45:20|204478.3|204328.3|204478.2|204328.2|204482.5|204332.5|204476.1|204326.1|14
1633121130000|2021-10-01 20:45:30|204476.7|204326.7|204479.3|204329.3|204479.3|204329.3|204476.6|204326.6|20
1633121140000|2021-10-01 20:45:40|204477.4|204327.4|204486.9|204336.9|204489.3|204339.3|204476.8|204326.8|11
1633121150000|2021-10-01 20:45:50|204485.7|204335.7|204502.9|204352.9|204502.9|204352.9|204465.5|204315.5|16
1633121160000|2021-10-01 20:46:00|204499.3|204349.3|204501.2|204351.2|204505.1|204355.1|204491.3|204341.3|7
1633121170000|2021-10-01 20:46:10|204478.8|204328.8|204492.8|204342.8|204494.6|204344.6|204478.8|204328.8|12
1633121180000|2021-10-01 20:46:20|204497.6|204347.6|204484.8|204334.8|204506.5|204356.5|204451.1|204301.1|19
1633121190000|2021-10-01 20:46:30|204468.8|204318.8|204454.4|204304.4|204468.8|204318.8|204454.4|204304.4|14
1633121200000|2021-10-01 20:46:40|204451.4|204301.4|204458.3|204308.3|204471.3|204321.3|204447.8|204297.8|14
1633121210000|2021-10-01 20:46:50|204467.8|204317.8|204453.3|204303.3|204467.9|204317.9|204453.3|204303.3|7
1633121220000|2021-10-01 20:47:00|204453.7|204303.7|204467.7|204317.7|204467.7|204317.7|204453.7|204303.7|6
1633121230000|2021-10-01 20:47:10|204462.3|204312.3|204462.9|204312.9|204464.5|204314.5|204462.3|204312.3|7
1633121240000|2021-10-01 20:47:20|204464.4|204314.4|204469.5|204319.5|204469.5|204319.5|204464.4|204314.4|6
1633121250000|2021-10-01 20:47:30|204468|204318|204465.5|204315.5|204468.4|204318.4|204463.9|204313.9|8
1633121260000|2021-10-01 20:47:40|204465.2|204315.2|204462.9|204312.9|204466|204316|204458.3|204308.3|11
1633121270000|2021-10-01 20:47:50|204462.8|204312.8|204454.8|204304.8|204462.8|204312.8|204454.8|204304.8|8
1633121280000|2021-10-01 20:48:00|204454.9|204304.9|204460.1|204310.1|204460.1|204310.1|204454.9|204304.9|8
1633121290000|2021-10-01 20:48:10|204460|204310|204458.5|204308.5|204460|204310|204454.7|204304.7|5
1633121300000|2021-10-01 20:48:20|204464.3|204314.3|204457.2|204307.2|204476.5|204326.5|204454.9|204304.9|13
1633121310000|2021-10-01 20:48:30|204456.3|204306.3|204466.4|204316.4|204466.4|204316.4|204456.3|204306.3|11
1633121320000|2021-10-01 20:48:40|204454.2|204304.2|204464.7|204314.7|204464.7|204314.7|204453.7|204303.7|14
1633121330000|2021-10-01 20:48:50|204463.4|204313.4|204562.5|204265.5|204562.5|204343.9|204457.2|204257.2|15
1633121340000|2021-10-01 20:49:00|204488|204338|204560.3|204263.3|204560.3|204355.3|204475.6|204256.5|14
1633121350000|2021-10-01 20:49:10|204559.1|204262.1|204493.7|204343.7|204565.5|204343.7|204493.7|204257.1|5
1633121360000|2021-10-01 20:49:20|204493.5|204343.5|204486.2|204336.2|204493.8|204343.8|204486.2|204336.2|8
1633121370000|2021-10-01 20:49:30|204486.4|204336.4|204486.5|204336.5|204495.4|204345.4|204486.4|204336.4|9
1633121380000|2021-10-01 20:49:40|204486.3|204336.3|204487.2|204337.2|204487.2|204337.2|204486.3|204336.3|7
1633121390000|2021-10-01 20:49:50|204492.2|204342.2|204479.1|204329.1|204494|204344|204479.1|204329.1|7
1633121400000|2021-10-01 20:50:00|204478.9|204328.9|204484.9|204334.9|204486.6|204336.6|204478.9|204328.9|7
1633121410000|2021-10-01 20:50:10|204487.4|204337.4|204490.6|204340.6|204495|204345|204482|204332|14
1633121420000|2021-10-01 20:50:20|204493.7|204343.7|204518.8|204368.8|204518.8|204368.8|204493.7|204343.7|15
1633121430000|2021-10-01 20:50:30|204519.5|204369.5|204519|204369|204519.9|204369.9|204492.3|204342.3|11
1633121440000|2021-10-01 20:50:40|204519.4|204369.4|204586.8|204289.8|204586.8|204396.5|204499|204287.4|19
1633121450000|2021-10-01 20:50:50|204586.6|204289.6|204553|204256|204586.6|204349.6|204481.6|204256|17
1633121460000|2021-10-01 20:51:00|204472.8|204322.8|204488.6|204338.6|204512.4|204362.4|204472.8|204322.8|12
1633121470000|2021-10-01 20:51:10|204553.6|204256.6|204488.2|204338.2|204553.6|204344|204487.8|204256.6|6
1633121480000|2021-10-01 20:51:20|204501.6|204351.6|204491.7|204341.7|204501.6|204351.6|204489.7|204339.7|8
1633121490000|2021-10-01 20:51:30|204501|204351|204502.3|204352.3|204502.3|204352.3|204499|204349|3
1633121500000|2021-10-01 20:51:40|204484.3|204334.3|204486.8|204336.8|204487.6|204337.6|204484.3|204334.3|4
1633121510000|2021-10-01 20:51:50|204520.3|204370.3|204500|204350|204526.1|204376.1|204489.5|204339.5|11
1633121520000|2021-10-01 20:52:00|204502.1|204352.1|204496.8|204346.8|204568.5|204377.7|204495.5|204271.5|13
1633121530000|2021-10-01 20:52:10|204582.7|204285.7|204496.8|204346.8|204582.8|204355.3|204492.8|204283.1|10
1633121540000|2021-10-01 20:52:20|204575.7|204278.7|204503.1|204353.1|204575.7|204361.6|204494|204278.7|16
1633121550000|2021-10-01 20:52:30|204502.9|204352.9|204568.9|204271.9|204568.9|204355.6|204493.3|204263.5|9
1633121560000|2021-10-01 20:52:40|204567.7|204270.7|204499.2|204349.2|204576.1|204375.5|204499.2|204270.7|10
1633121570000|2021-10-01 20:52:50|204506.5|204356.5|204503.3|204353.3|204507.5|204357.5|204501.8|204351.8|16
1633121580000|2021-10-01 20:53:00|204506.9|204356.9|204504.5|204354.5|204508.4|204358.4|204497.7|204347.7|18
1633121590000|2021-10-01 20:53:10|204503.2|204353.2|204578|204281|204582.5|204357.8|204501.8|204280.9|13
1633121600000|2021-10-01 20:53:20|204579.5|204282.5|204508.8|204358.8|204579.6|204360.2|204498.2|204282.5|18
1633121610000|2021-10-01 20:53:30|204503.8|204353.8|204510|204360|204510.3|204360.3|204498|204348|19
1633121620000|2021-10-01 20:53:40|204508.9|204358.9|204504.6|204354.6|204509|204359|204504.6|204354.6|13
1633121630000|2021-10-01 20:53:50|204501.3|204351.3|204502.1|204352.1|204511.6|204361.6|204500.8|204350.8|17
1633121640000|2021-10-01 20:54:00|204502.2|204352.2|204496.5|204346.5|204569.6|204353.4|204492.4|204272.5|12
1633121650000|2021-10-01 20:54:10|204497.2|204347.2|204507.4|204357.4|204569.6|204361.1|204496.3|204272.6|14
1633121660000|2021-10-01 20:54:20|204503.7|204353.7|204504.2|204354.2|204574.1|204354.6|204501.9|204277.1|10
1633121670000|2021-10-01 20:54:30|204503.6|204353.6|204541.3|204391.3|204552|204402|204498.3|204348.3|17
1633121680000|2021-10-01 20:54:40|204541.8|204391.8|204536.3|204386.3|204593.9|204418.4|204532.2|204293.5|11
1633121690000|2021-10-01 20:54:50|204526.5|204376.5|204541.5|204391.5|204541.5|204391.5|204526.5|204376.5|8
1633121700000|2021-10-01 20:55:00|204544.8|204394.8|204579.9|204429.9|204646.7|204433.2|204544.8|204345.8|25
1633121710000|2021-10-01 20:55:10|204580.3|204430.3|204586.3|204436.3|204586.3|204436.3|204575.3|204425.3|18
1633121720000|2021-10-01 20:55:20|204586.4|204436.4|204582.7|204432.7|204586.6|204436.6|204582.7|204432.7|9
1633121730000|2021-10-01 20:55:30|204581.6|204431.6|204597.4|204447.4|204645.3|204447.4|204581.3|204365.6|13
1633121740000|2021-10-01 20:55:40|204649.5|204499.5|204689.1|204409|204697.6|204499.5|204597|204366|9
1633121750000|2021-10-01 20:55:50|204605.8|204455.8|204595.6|204445.6|204616.7|204466.7|204592.9|204442.9|14
1633121760000|2021-10-01 20:56:00|204590|204440|204593.8|204443.8|204607.7|204457.7|204588.1|204438.1|18
1633121770000|2021-10-01 20:56:10|204593.9|204443.9|204690|204393|204775.3|204478.3|204582.1|204358.6|28
1633121780000|2021-10-01 20:56:20|204684|204387|204684.6|204393.6|204702.2|204465.1|204615.1|204387|23
1633121790000|2021-10-01 20:56:30|204688.1|204391.1|204703.7|204406.7|204744.5|204464.3|204602|204381.5|25
1633121800000|2021-10-01 20:56:40|204700.4|204403.4|204662|204384.5|204726.6|204474.1|204612.9|204384.5|19
1633121810000|2021-10-01 20:56:50|204745.7|204448.7|204688.7|204391.7|204745.7|204466.4|204602.1|204380.3|25
1633121820000|2021-10-01 20:57:00|204778.7|204481.7|204648.9|204351.9|204778.7|204481.7|204572|204338.7|24
1633121830000|2021-10-01 20:57:10|204645|204348|204641.9|204344.9|204660.9|204424.5|204574.5|204344.5|16
1633121840000|2021-10-01 20:57:20|204642.5|204345.5|204647|204350|204647.1|204422.6|204572.5|204345.5|10
1633121850000|2021-10-01 20:57:30|204647.2|204350.2|204647.2|204350.2|204656.4|204359.4|204638|204349.5|16
1633121860000|2021-10-01 20:57:40|204645.6|204348.6|204648.2|204351.2|204652.7|204422.4|204572.4|204347.8|11
1633121870000|2021-10-01 20:57:50|204648.1|204351.1|204644.3|204347.3|204648.1|204359.2|204640|204345.9|10
1633121880000|2021-10-01 20:58:00|204644.2|204347.2|204645.8|204348.8|204655.9|204358.9|204621.8|204326.4|25
1633121890000|2021-10-01 20:58:10|204687.1|204390.1|204618|204321|204736.3|204439.3|204618|204321|16
1633121900000|2021-10-01 20:58:20|204616|204319|204626|204329|204628.8|204331.8|204613.4|204316.4|12
1633121910000|2021-10-01 20:58:30|204631.2|204334.2|204613.8|204316.8|204632.2|204335.2|204609.5|204312.5|6
1633121920000|2021-10-01 20:58:40|204630.6|204333.6|204615.1|204318.1|204653.7|204356.7|204615|204318|8
1633121930000|2021-10-01 20:58:50|204620.1|204323.1|204608.7|204329.1|204620.1|204390.6|204540.6|204320.6|11
1633120310000|2021-10-01 20:31:50|204555.5|204405.5|204544.8|204394.8|204555.5|204405.5|204536.6|204386.6|13
1633120320000|2021-10-01 20:32:00|204549.5|204399.5|204551.6|204401.6|204552|204402|204549.5|204399.5|5
1633120330000|2021-10-01 20:32:10|204551.5|204401.5|204541.2|204391.2|204551.5|204401.5|204538|204388|5
1633120340000|2021-10-01 20:32:20|204538.5|204388.5|204547.5|204397.5|204547.5|204397.5|204534.5|204384.5|8
1633120350000|2021-10-01 20:32:30|204541.2|204391.2|204545.2|204395.2|204552|204402|204538.7|204388.7|15
1633120360000|2021-10-01 20:32:40|204546|204396|204548.5|204398.5|204551.2|204401.2|204546|204396|8
1633120370000|2021-10-01 20:32:50|204550.5|204400.5|204544.5|204394.5|204550.5|204400.5|204544.5|204394.5|4
1633120380000|2021-10-01 20:33:00|204544|204394|204543.7|204393.7|204545.8|204395.8|204542.4|204392.4|15
1633120390000|2021-10-01 20:33:10|204545.8|204395.8|204555|204405|204555|204405|204543.6|204393.6|11
1633120400000|2021-10-01 20:33:20|204557.5|204407.5|204564.3|204414.3|204564.3|204414.3|204555.6|204405.6|13
1633120410000|2021-10-01 20:33:30|204565.5|204415.5|204554.4|204404.4|204565.5|204415.5|204554.4|204404.4|4
1633120420000|2021-10-01 20:33:40|204555|204405|204560.9|204410.9|204563.2|204413.2|204554.2|204404.2|9
1633120430000|2021-10-01 20:33:50|204552.5|204402.5|204554.8|204404.8|204554.8|204404.8|204552.5|204402.5|8
1633120440000|2021-10-01 20:34:00|204555.4|204405.4|204567.8|204417.8|204573|204423|204555.4|204405.4|17
1633120450000|2021-10-01 20:34:10|204566.7|204416.7|204560.1|204410.1|204569.9|204419.9|204556.6|204406.6|6
1633120460000|2021-10-01 20:34:20|204571|204421|204562.4|204412.4|204572|204422|204562.4|204412.4|6
1633120470000|2021-10-01 20:34:30|204564.9|204414.9|204570|204420|204570|204420|204561.1|204411.1|5
1633120480000|2021-10-01 20:34:40|204567.6|204417.6|204556.2|204406.2|204567.6|204417.6|204556.2|204406.2|4
1633120490000|2021-10-01 20:34:50|204556.1|204406.1|204560.5|204410.5|204560.5|204410.5|204556.1|204406.1|5
1633120500000|2021-10-01 20:35:00|204562.2|204412.2|204569|204419|204569|204419|204561.7|204411.7|5
1633120510000|2021-10-01 20:35:10|204566|204416|204563.7|204413.7|204566.6|204416.6|204561.9|204411.9|4
1633120520000|2021-10-01 20:35:20|204567.4|204417.4|204563.7|204413.7|204567.4|204417.4|204563.7|204413.7|3
1633120530000|2021-10-01 20:35:30|204567.6|204417.6|204563.4|204413.4|204571.2|204421.2|204561.9|204411.9|5
1633120540000|2021-10-01 20:35:40|204557.4|204407.4|204560.4|204410.4|204560.4|204410.4|204556.7|204406.7|3
1633120550000|2021-10-01 20:35:50|204558.1|204408.1|204571.5|204421.5|204571.5|204421.5|204558.1|204408.1|8
1633120560000|2021-10-01 20:36:00|204568.7|204418.7|204564.7|204414.7|204570.9|204420.9|204564.7|204414.7|3
1633120570000|2021-10-01 20:36:10|204564.5|204414.5|204573|204423|204573|204423|204564.5|204414.5|3
1633120580000|2021-10-01 20:36:20|204574.4|204424.4|204557.8|204407.8|204574.4|204424.4|204556.5|204406.5|6
1633120590000|2021-10-01 20:36:30|204563.3|204413.3|204565.9|204415.9|204568.8|204418.8|204563.3|204413.3|5
1633120600000|2021-10-01 20:36:40|204566.9|204416.9|204572.9|204422.9|204572.9|204422.9|204566.9|204416.9|4
1633120610000|2021-10-01 20:36:50|204570.6|204420.6|204558.5|204408.5|204573.4|204423.4|204556.6|204406.6|7
1633120620000|2021-10-01 20:37:00|204561.2|204411.2|204557.1|204407.1|204567.5|204417.5|204555.2|204405.2|6
1633120630000|2021-10-01 20:37:10|204578|204428|204578|204428|204578|204428|204578|204428|1
1633120640000|2021-10-01 20:37:20|204553.4|204403.4|204558.2|204408.2|204558.2|204408.2|204553.4|204403.4|4
1633120650000|2021-10-01 20:37:30|204575.2|204425.2|204559.5|204409.5|204575.2|204425.2|204556|204406|5
1633120660000|2021-10-01 20:37:40|204564.9|204414.9|204568|204418|204578|204428|204564.9|204414.9|4
1633120670000|2021-10-01 20:37:50|204568.1|204418.1|204570.8|204420.8|204573.2|204423.2|204563.9|204413.9|13
1633120680000|2021-10-01 20:38:00|204570|204420|204589.5|204439.5|204597.2|204447.2|204566.6|204416.6|15
1633120690000|2021-10-01 20:38:10|204572.8|204422.8|204589.5|204439.5|204589.5|204439.5|204572.1|204422.1|6
1633120700000|2021-10-01 20:38:20|204575.3|204425.3|204574.7|204424.7|204577|204427|204571.8|204421.8|7
1633120710000|2021-10-01 20:38:30|204573.2|204423.2|204577.4|204427.4|204577.4|204427.4|204570.8|204420.8|16
1633120720000|2021-10-01 20:38:40|204578.3|204428.3|204577.5|204427.5|204578.3|204428.3|204569.2|204419.2|9
1633120730000|2021-10-01 20:38:50|204584.5|204434.5|204582.4|204432.4|204584.5|204434.5|204573.5|204423.5|7
1633120740000|2021-10-01 20:39:00|204567.5|204417.5|204578.2|204428.2|204578.2|204428.2|204567.5|204417.5|5
1633120750000|2021-10-01 20:39:10|204578.5|204428.5|204570|204420|204585.4|204435.4|204570|204420|4
1633120760000|2021-10-01 20:39:20|204575.1|204425.1|204581.8|204431.8|204581.8|204431.8|204574.5|204424.5|6
1633120770000|2021-10-01 20:39:30|204586.5|204436.5|204571.4|204421.4|204586.5|204436.5|204571.4|204421.4|2
1633120780000|2021-10-01 20:39:40|204577.9|204427.9|204552.3|204402.3|204577.9|204427.9|204540.4|204390.4|26
1633120790000|2021-10-01 20:39:50|204554.1|204404.1|204554.1|204404.1|204557.3|204407.3|204551.3|204401.3|16
1633120800000|2021-10-01 20:40:00|204554.5|204404.5|204560.1|204410.1|204563.6|204413.6|204550.7|204400.7|13
1633120810000|2021-10-01 20:40:10|204563.2|204413.2|204543.6|204393.6|204563.2|204413.2|204538.5|204388.5|16
1633120820000|2021-10-01 20:40:20|204541|204391|204555|204405|204560.7|204410.7|204540.1|204390.1|18
1633120830000|2021-10-01 20:40:30|204552.3|204402.3|204546.6|204396.6|204557.1|204407.1|204546.6|204396.6|13
1633120840000|2021-10-01 20:40:40|204534.5|204384.5|204548.1|204398.1|204548.1|204398.1|204534.5|204384.5|12
1633120850000|2021-10-01 20:40:50|204532.5|204382.5|204544.9|204394.9|204546.8|204396.8|204532.5|204382.5|9
1633120860000|2021-10-01 20:41:00|204547|204397|204548.5|204398.5|204548.9|204398.9|204539.9|204389.9|9
1633120870000|2021-10-01 20:41:10|204545.8|204395.8|204545|204395|204545.8|204395.8|204545|204395|7
1633120880000|2021-10-01 20:41:20|204545.6|204395.6|204541.3|204391.3|204545.6|204395.6|204540.9|204390.9|7
1633120900000|2021-10-01 20:41:40|204537.6|204387.6|204541.3|204391.3|204545.6|204395.6|204537.6|204387.6|3
1633120910000|2021-10-01 20:41:50|204544.4|204394.4|204541.3|204391.3|204544.4|204394.4|204541.3|204391.3|2
1633120920000|2021-10-01 20:42:00|204544.4|204394.4|204545.4|204395.4|204551.3|204401.3|204541.3|204391.3|7
1633120930000|2021-10-01 20:42:10|204545.6|204395.6|204545|204395|204546.4|204396.4|204545|204395|7
1633120940000|2021-10-01 20:42:20|204544.7|204394.7|204580.5|204430.5|204585|204435|204544.7|204394.7|10
1633120950000|2021-10-01 20:42:30|204580.8|204430.8|204578.6|204428.6|204581.6|204431.6|204572.6|204422.6|10
1633120960000|2021-10-01 20:42:40|204575.7|204425.7|204578.5|204428.5|204580.1|204430.1|204572|204422|12
1633120970000|2021-10-01 20:42:50|204578.6|204428.6|204553.6|204403.6|204578.6|204428.6|204544.4|204394.4|18
1633120980000|2021-10-01 20:43:00|204553.4|204403.4|204561.5|204411.5|204567.8|204417.8|204543.7|204393.7|15
1633120990000|2021-10-01 20:43:10|204555.4|204405.4|204553.7|204403.7|204557.9|204407.9|204546.7|204396.7|14
1633121000000|2021-10-01 20:43:20|204552.1|204402.1|204543.4|204393.4|204555.7|204405.7|204531|204381|12
1633121010000|2021-10-01 20:43:30|204551.7|204401.7|204530.2|204380.2|204554.1|204404.1|204530.2|204380.2|13
1633121020000|2021-10-01 20:43:40|204536.9|204386.9|204533.6|204383.6|204540.5|204390.5|204527.6|204377.6|31
1633121030000|2021-10-01 20:43:50|204532.2|204382.2|204527.6|204377.6|204538.2|204388.2|204524.4|204374.4|24
1633121040000|2021-10-01 20:44:00|204525.6|204375.6|204527|204377|204528.4|204378.4|204517.2|204367.2|18
1633121050000|2021-10-01 20:44:10|204523.5|204373.5|204524.4|204374.4|204529.2|204379.2|204520.8|204370.8|17
1633121060000|2021-10-01 20:44:20|204525.5|204375.5|204525|204375|204526.2|204376.2|204520.3|204370.3|17
1633121070000|2021-10-01 20:44:30|204525.8|204375.8|204501|204351|204525.8|204375.8|204497.4|204347.4|18
1633121080000|2021-10-01 20:44:40|204498.7|204348.7|204475.7|204325.7|204498.7|204348.7|204475.7|204325.7|19
1633121090000|2021-10-01 20:44:50|204478.4|204328.4|204481.9|204331.9|204493|204343|204472.6|204322.6|24
1633121100000|2021-10-01 20:45:00|204481.7|204331.7|204480.3|204330.3|204482.5|204332.5|204473.2|204323.2|26
1633121110000|2021-10-01 20:45:10|204482.5|204332.5|204478.7|204328.7|204486.1|204336.1|204475.4|204325.4|19
1633121120000|2021-10-01 20:45:20|204478.3|204328.3|204478.2|204328.2|204482.5|204332.5|204476.1|204326.1|14
1633121130000|2021-10-01 20:45:30|204476.7|204326.7|204479.3|204329.3|204479.3|204329.3|204476.6|204326.6|20
1633121140000|2021-10-01 20:45:40|204477.4|204327.4|204486.9|204336.9|204489.3|204339.3|204476.8|204326.8|11
1633121150000|2021-10-01 20:45:50|204485.7|204335.7|204502.9|204352.9|204502.9|204352.9|204465.5|204315.5|16
1633121160000|2021-10-01 20:46:00|204499.3|204349.3|204501.2|204351.2|204505.1|204355.1|204491.3|204341.3|7
1633121170000|2021-10-01 20:46:10|204478.8|204328.8|204492.8|204342.8|204494.6|204344.6|204478.8|204328.8|12
1633121180000|2021-10-01 20:46:20|204497.6|204347.6|204484.8|204334.8|204506.5|204356.5|204451.1|204301.1|19
1633121190000|2021-10-01 20:46:30|204468.8|204318.8|204454.4|204304.4|204468.8|204318.8|204454.4|204304.4|14
1633121200000|2021-10-01 20:46:40|204451.4|204301.4|204458.3|204308.3|204471.3|204321.3|204447.8|204297.8|14
1633121210000|2021-10-01 20:46:50|204467.8|204317.8|204453.3|204303.3|204467.9|204317.9|204453.3|204303.3|7
1633121220000|2021-10-01 20:47:00|204453.7|204303.7|204467.7|204317.7|204467.7|204317.7|204453.7|204303.7|6
1633121230000|2021-10-01 20:47:10|204462.3|204312.3|204462.9|204312.9|204464.5|204314.5|204462.3|204312.3|7
1633121240000|2021-10-01 20:47:20|204464.4|204314.4|204469.5|204319.5|204469.5|204319.5|204464.4|204314.4|6
1633121250000|2021-10-01 20:47:30|204468|204318|204465.5|204315.5|204468.4|204318.4|204463.9|204313.9|8
1633121260000|2021-10-01 20:47:40|204465.2|204315.2|204462.9|204312.9|204466|204316|204458.3|204308.3|11
1633121270000|2021-10-01 20:47:50|204462.8|204312.8|204454.8|204304.8|204462.8|204312.8|204454.8|204304.8|8
1633121280000|2021-10-01 20:48:00|204454.9|204304.9|204460.1|204310.1|204460.1|204310.1|204454.9|204304.9|8
1633121290000|2021-10-01 20:48:10|204460|204310|204458.5|204308.5|204460|204310|204454.7|204304.7|5
1633121300000|2021-10-01 20:48:20|204464.3|204314.3|204457.2|204307.2|204476.5|204326.5|204454.9|204304.9|13
1633121310000|2021-10-01 20:48:30|204456.3|204306.3|204466.4|204316.4|204466.4|204316.4|204456.3|204306.3|11
1633121320000|2021-10-01 20:48:40|204454.2|204304.2|204464.7|204314.7|204464.7|204314.7|204453.7|204303.7|14
1633121330000|2021-10-01 20:48:50|204463.4|204313.4|204562.5|204265.5|204562.5|204343.9|204457.2|204257.2|15
1633121340000|2021-10-01 20:49:00|204488|204338|204560.3|204263.3|204560.3|204355.3|204475.6|204256.5|14
1633121350000|2021-10-01 20:49:10|204559.1|204262.1|204493.7|204343.7|204565.5|204343.7|204493.7|204257.1|5
1633121360000|2021-10-01 20:49:20|204493.5|204343.5|204486.2|204336.2|204493.8|204343.8|204486.2|204336.2|8
1633121370000|2021-10-01 20:49:30|204486.4|204336.4|204486.5|204336.5|204495.4|204345.4|204486.4|204336.4|9
1633121380000|2021-10-01 20:49:40|204486.3|204336.3|204487.2|204337.2|204487.2|204337.2|204486.3|204336.3|7
1633121390000|2021-10-01 20:49:50|204492.2|204342.2|204479.1|204329.1|204494|204344|204479.1|204329.1|7
1633121400000|2021-10-01 20:50:00|204478.9|204328.9|204484.9|204334.9|204486.6|204336.6|204478.9|204328.9|7
1633121410000|2021-10-01 20:50:10|204487.4|204337.4|204490.6|204340.6|204495|204345|204482|204332|14
1633121420000|2021-10-01 20:50:20|204493.7|204343.7|204518.8|204368.8|204518.8|204368.8|204493.7|204343.7|15
1633121430000|2021-10-01 20:50:30|204519.5|204369.5|204519|204369|204519.9|204369.9|204492.3|204342.3|11
1633121440000|2021-10-01 20:50:40|204519.4|204369.4|204586.8|204289.8|204586.8|204396.5|204499|204287.4|19
1633121450000|2021-10-01 20:50:50|204586.6|204289.6|204553|204256|204586.6|204349.6|204481.6|204256|17
1633121460000|2021-10-01 20:51:00|204472.8|204322.8|204488.6|204338.6|204512.4|204362.4|204472.8|204322.8|12
1633121470000|2021-10-01 20:51:10|204553.6|204256.6|204488.2|204338.2|204553.6|204344|204487.8|204256.6|6
1633121480000|2021-10-01 20:51:20|204501.6|204351.6|204491.7|204341.7|204501.6|204351.6|204489.7|204339.7|8
1633121490000|2021-10-01 20:51:30|204501|204351|204502.3|204352.3|204502.3|204352.3|204499|204349|3
1633121500000|2021-10-01 20:51:40|204484.3|204334.3|204486.8|204336.8|204487.6|204337.6|204484.3|204334.3|4
1633121510000|2021-10-01 20:51:50|204520.3|204370.3|204500|204350|204526.1|204376.1|204489.5|204339.5|11
1633121520000|2021-10-01 20:52:00|204502.1|204352.1|204496.8|204346.8|204568.5|204377.7|204495.5|204271.5|13
1633121530000|2021-10-01 20:52:10|204582.7|204285.7|204496.8|204346.8|204582.8|204355.3|204492.8|204283.1|10
1633121540000|2021-10-01 20:52:20|204575.7|204278.7|204503.1|204353.1|204575.7|204361.6|204494|204278.7|16
1633121550000|2021-10-01 20:52:30|204502.9|204352.9|204568.9|204271.9|204568.9|204355.6|204493.3|204263.5|9
1633121560000|2021-10-01 20:52:40|204567.7|204270.7|204499.2|204349.2|204576.1|204375.5|204499.2|204270.7|10
1633121570000|2021-10-01 20:52:50|204506.5|204356.5|204503.3|204353.3|204507.5|204357.5|204501.8|204351.8|16
1633121580000|2021-10-01 20:53:00|204506.9|204356.9|204504.5|204354.5|204508.4|204358.4|204497.7|204347.7|18
1633121590000|2021-10-01 20:53:10|204503.2|204353.2|204578|204281|204582.5|204357.8|204501.8|204280.9|13
1633121600000|2021-10-01 20:53:20|204579.5|204282.5|204508.8|204358.8|204579.6|204360.2|204498.2|204282.5|18
1633121610000|2021-10-01 20:53:30|204503.8|204353.8|204510|204360|204510.3|204360.3|204498|204348|19
1633121620000|2021-10-01 20:53:40|204508.9|204358.9|204504.6|204354.6|204509|204359|204504.6|204354.6|13
1633121630000|2021-10-01 20:53:50|204501.3|204351.3|204502.1|204352.1|204511.6|204361.6|204500.8|204350.8|17
1633121640000|2021-10-01 20:54:00|204502.2|204352.2|204496.5|204346.5|204569.6|204353.4|204492.4|204272.5|12
1633121650000|2021-10-01 20:54:10|204497.2|204347.2|204507.4|204357.4|204569.6|204361.1|204496.3|204272.6|14
1633121660000|2021-10-01 20:54:20|204503.7|204353.7|204504.2|204354.2|204574.1|204354.6|204501.9|204277.1|10
1633121670000|2021-10-01 20:54:30|204503.6|204353.6|204541.3|204391.3|204552|204402|204498.3|204348.3|17
1633121680000|2021-10-01 20:54:40|204541.8|204391.8|204536.3|204386.3|204593.9|204418.4|204532.2|204293.5|11
1633121690000|2021-10-01 20:54:50|204526.5|204376.5|204541.5|204391.5|204541.5|204391.5|204526.5|204376.5|8
1633121700000|2021-10-01 20:55:00|204544.8|204394.8|204579.9|204429.9|204646.7|204433.2|204544.8|204345.8|25
1633121710000|2021-10-01 20:55:10|204580.3|204430.3|204586.3|204436.3|204586.3|204436.3|204575.3|204425.3|18
1633121720000|2021-10-01 20:55:20|204586.4|204436.4|204582.7|204432.7|204586.6|204436.6|204582.7|204432.7|9
1633121730000|2021-10-01 20:55:30|204581.6|204431.6|204597.4|204447.4|204645.3|204447.4|204581.3|204365.6|13
1633121740000|2021-10-01 20:55:40|204649.5|204499.5|204689.1|204409|204697.6|204499.5|204597|204366|9
1633121750000|2021-10-01 20:55:50|204605.8|204455.8|204595.6|204445.6|204616.7|204466.7|204592.9|204442.9|14
1633121760000|2021-10-01 20:56:00|204590|204440|204593.8|204443.8|204607.7|204457.7|204588.1|204438.1|18
1633121770000|2021-10-01 20:56:10|204593.9|204443.9|204690|204393|204775.3|204478.3|204582.1|204358.6|28
1633121780000|2021-10-01 20:56:20|204684|204387|204684.6|204393.6|204702.2|204465.1|204615.1|204387|23
1633121790000|2021-10-01 20:56:30|204688.1|204391.1|204703.7|204406.7|204744.5|204464.3|204602|204381.5|25
1633121800000|2021-10-01 20:56:40|204700.4|204403.4|204662|204384.5|204726.6|204474.1|204612.9|204384.5|19
1633121810000|2021-10-01 20:56:50|204745.7|204448.7|204688.7|204391.7|204745.7|204466.4|204602.1|204380.3|25
1633121820000|2021-10-01 20:57:00|204778.7|204481.7|204648.9|204351.9|204778.7|204481.7|204572|204338.7|24
1633121830000|2021-10-01 20:57:10|204645|204348|204641.9|204344.9|204660.9|204424.5|204574.5|204344.5|16
1633121840000|2021-10-01 20:57:20|204642.5|204345.5|204647|204350|204647.1|204422.6|204572.5|204345.5|10
1633121850000|2021-10-01 20:57:30|204647.2|204350.2|204647.2|204350.2|204656.4|204359.4|204638|204349.5|16
1633121860000|2021-10-01 20:57:40|204645.6|204348.6|204648.2|204351.2|204652.7|204422.4|204572.4|204347.8|11
1633121870000|2021-10-01 20:57:50|204648.1|204351.1|204644.3|204347.3|204648.1|204359.2|204640|204345.9|10
1633121880000|2021-10-01 20:58:00|204644.2|204347.2|204645.8|204348.8|204655.9|204358.9|204621.8|204326.4|25
1633121890000|2021-10-01 20:58:10|204687.1|204390.1|204618|204321|204736.3|204439.3|204618|204321|16
1633121900000|2021-10-01 20:58:20|204616|204319|204626|204329|204628.8|204331.8|204613.4|204316.4|12
1633121910000|2021-10-01 20:58:30|204631.2|204334.2|204613.8|204316.8|204632.2|204335.2|204609.5|204312.5|6
1633121920000|2021-10-01 20:58:40|204630.6|204333.6|204615.1|204318.1|204653.7|204356.7|204615|204318|8
1633121930000|2021-10-01 20:58:50|204620.1|204323.1|204608.7|204329.1|204620.1|204390.6|204540.6|204320.6|11
1633291200000|2021-10-03 20:00:00|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633291230000|2021-10-03 20:00:30|204521.8|204179.8|204521.8|204179.8|204521.8|204179.8|204521.8|204179.8|1
1633291240000|2021-10-03 20:00:40|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633291450000|2021-10-03 20:04:10|204522.1|204180.1|204522.1|204180.1|204522.1|204180.1|204522.1|204180.1|1
1633291460000|2021-10-03 20:04:20|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633291720000|2021-10-03 20:08:40|204522.1|204180.1|204522.1|204180.1|204522.1|204180.1|204522.1|204180.1|1
1633291730000|2021-10-03 20:08:50|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633291950000|2021-10-03 20:12:30|204521.8|204179.8|204521.8|204179.8|204521.8|204179.8|204521.8|204179.8|1
1633291960000|2021-10-03 20:12:40|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633292230000|2021-10-03 20:17:10|204591|204249|204591|204249|204591|204249|204591|204249|1
1633292250000|2021-10-03 20:17:30|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633292500000|2021-10-03 20:21:40|204521.8|204179.8|204521.8|204179.8|204521.8|204179.8|204521.8|204179.8|1
1633292510000|2021-10-03 20:21:50|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633292770000|2021-10-03 20:26:10|204521.8|204179.8|204521.8|204179.8|204521.8|204179.8|204521.8|204179.8|1
1633292780000|2021-10-03 20:26:20|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633293080000|2021-10-03 20:31:20|204591|204249|204591|204249|204591|204249|204591|204249|1
1633293120000|2021-10-03 20:32:00|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633293370000|2021-10-03 20:36:10|204522|204180|204522|204180|204522|204180|204522|204180|1
1633293390000|2021-10-03 20:36:30|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633293430000|2021-10-03 20:37:10|204522|204180|204522|204180|204522|204180|204522|204180|1
1633293440000|2021-10-03 20:37:20|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633293530000|2021-10-03 20:38:50|204591|204249|204591|204249|204591|204249|204591|204249|1
1633293620000|2021-10-03 20:40:20|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633294140000|2021-10-03 20:49:00|204521.7|204179.7|204521.7|204179.7|204521.7|204179.7|204521.7|204179.7|1
1633294150000|2021-10-03 20:49:10|204583.4|204241.4|204583.4|204241.4|204583.4|204241.4|204583.4|204241.4|1
1633294160000|2021-10-03 20:49:20|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633294210000|2021-10-03 20:50:10|204591|204249|204584.7|204242.7|204591|204249|204584.7|204242.7|2
1633294220000|2021-10-03 20:50:20|204591|204249|204591|204249|204591|204249|204591|204249|1
1633294240000|2021-10-03 20:50:40|204584.7|204242.7|204584.7|204242.7|204584.7|204242.7|204584.7|204242.7|1
1633294250000|2021-10-03 20:50:50|204591|204249|204521.7|204179.7|204591|204249|204521.7|204179.7|2
1633294270000|2021-10-03 20:51:10|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633294300000|2021-10-03 20:51:40|204587.8|204245.8|204585.8|204243.8|204587.8|204245.8|204585.8|204243.8|2
1633294310000|2021-10-03 20:51:50|204584.3|204242.3|204579.9|204237.9|204584.3|204242.3|204579.9|204237.9|2
1633294320000|2021-10-03 20:52:00|204591|204249|204591|204249|204591|204249|204591|204249|1
1633294460000|2021-10-03 20:54:20|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633294470000|2021-10-03 20:54:30|204591|204249|204521.7|204179.7|204591|204249|204521.7|204179.7|2
1633294480000|2021-10-03 20:54:40|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633294500000|2021-10-03 20:55:00|204591|204249|204584.7|204242.7|204591|204249|204584.7|204242.7|2
1633294510000|2021-10-03 20:55:10|204589.4|204247.4|204591|204249|204591|204249|204589.4|204247.4|2
1633294520000|2021-10-03 20:55:20|204584.7|204242.7|204584.7|204242.7|204584.7|204242.7|204584.7|204242.7|1
1633294530000|2021-10-03 20:55:30|204521.7|204179.7|204521.7|204179.7|204521.7|204179.7|204521.7|204179.7|1
1633294540000|2021-10-03 20:55:40|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633294560000|2021-10-03 20:56:00|204591|204249|204584.7|204242.7|204591|204249|204584.7|204242.7|2
1633294580000|2021-10-03 20:56:20|204521.7|204179.7|204521.7|204179.7|204521.7|204179.7|204521.7|204179.7|1
1633294590000|2021-10-03 20:56:30|204583.4|204241.4|204583.4|204241.4|204583.4|204241.4|204583.4|204241.4|1
1633294600000|2021-10-03 20:56:40|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633294610000|2021-10-03 20:56:50|204591|204249|204585.4|204243.4|204591|204249|204585.4|204243.4|2
1633294620000|2021-10-03 20:57:00|204587.8|204245.8|204591|204249|204591|204249|204587.8|204245.8|2
1633294640000|2021-10-03 20:57:20|204584.3|204242.3|204579.9|204237.9|204584.3|204242.3|204579.9|204237.9|2
1633294660000|2021-10-03 20:57:40|204591|204249|204591|204249|204591|204249|204591|204249|1
1633294670000|2021-10-03 20:57:50|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633294730000|2021-10-03 20:58:50|204591|204249|204584.5|204242.5|204591|204249|204584.5|204242.5|2
1633294750000|2021-10-03 20:59:10|204584.3|204242.3|204579.9|204237.9|204584.3|204242.3|204579.9|204237.9|2
1633294770000|2021-10-03 20:59:30|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633294790000|2021-10-03 20:59:50|204600.7|204258.7|204706.7|204364.7|204706.7|204364.7|204600.7|204258.7|2
1633294800000|2021-10-03 21:00:00|204826.5|204484.5|204587.6|204245.6|204826.5|204484.5|204496.5|204154.5|9
1633294810000|2021-10-03 21:00:10|204609.4|204267.4|204609.4|204267.4|204609.4|204267.4|204534.1|204192.1|6
1633294820000|2021-10-03 21:00:20|204534.5|204192.5|204609.4|204267.4|204609.4|204267.4|204508.4|204166.4|8
1633294830000|2021-10-03 21:00:30|204609.3|204267.3|204535.1|204193.1|204609.4|204267.4|204535.1|204193.1|5
1633294840000|2021-10-03 21:00:40|204572.8|204230.8|204609.4|204267.4|204609.4|204267.4|204572.8|204230.8|3
1633294850000|2021-10-03 21:00:50|204546.8|204204.8|204607|204265|204607|204265|204546.8|204204.8|3
1633294860000|2021-10-03 21:01:00|204609.4|204267.4|204582.4|204240.4|204609.4|204267.4|204496|204154|6
1633294870000|2021-10-03 21:01:10|204609.4|204267.4|204609.4|204267.4|204609.4|204267.4|204518.7|204176.7|5
1633294880000|2021-10-03 21:01:20|204609.3|204267.3|204609.3|204267.3|204609.3|204267.3|204609.3|204267.3|1
1633294890000|2021-10-03 21:01:30|204504.7|204162.7|204609.4|204267.4|204609.4|204267.4|204504.7|204162.7|3
1633294900000|2021-10-03 21:01:40|204609.3|204267.3|204609.3|204267.3|204609.3|204267.3|204609.3|204267.3|1
1633294910000|2021-10-03 21:01:50|204561.1|204219.1|204478.4|204136.4|204561.1|204219.1|204478.4|204136.4|3
1633294920000|2021-10-03 21:02:00|204609.4|204267.4|204487.6|204145.6|204609.4|204267.4|204487.6|204145.6|2
1633294930000|2021-10-03 21:02:10|204557.9|204215.9|204570.7|204228.7|204570.7|204228.7|204448|204106|4
1633294940000|2021-10-03 21:02:20|204487|204145|204496.4|204154.4|204496.4|204154.4|204487|204145|2
1633294950000|2021-10-03 21:02:30|204487|204145|204480|204138|204487|204145|204457.7|204115.7|3
1633294960000|2021-10-03 21:02:40|204584.7|204242.7|204562.7|204220.7|204584.7|204242.7|204562.7|204220.7|2
1633294970000|2021-10-03 21:02:50|204448|204106|204448|204106|204448|204106|204448|204106|1
1633294980000|2021-10-03 21:03:00|204480|204138|204547.7|204205.7|204554.8|204212.8|204480|204138|3
1633294990000|2021-10-03 21:03:10|204556.9|204214.9|204519.4|204177.4|204556.9|204214.9|204519.4|204177.4|2
1633295000000|2021-10-03 21:03:20|204496|204154|204540.4|204198.4|204540.4|204198.4|204496|204154|3
1633295010000|2021-10-03 21:03:30|204500.4|204158.4|204451|204109|204500.4|204158.4|204451|204109|4
1633295020000|2021-10-03 21:03:40|204471.6|204129.6|204548.6|204206.6|204548.6|204206.6|204471.6|204129.6|2
1633295040000|2021-10-03 21:04:00|204487|204145|204487|204145|204487|204145|204487|204145|1
1633295050000|2021-10-03 21:04:10|204557.4|204215.4|204504.4|204162.4|204557.4|204215.4|204504.4|204162.4|2
1633295060000|2021-10-03 21:04:20|204498.3|204156.3|204498.3|204156.3|204498.3|204156.3|204498.3|204156.3|1
1633295070000|2021-10-03 21:04:30|204691.5|204349.5|204691.5|204349.5|204691.5|204349.5|204691.5|204349.5|1
1633295080000|2021-10-03 21:04:40|204566.2|204224.2|204566.2|204224.2|204566.2|204224.2|204566.2|204224.2|1
1633295100000|2021-10-03 21:05:00|204464.8|204122.8|204534.1|204192.1|204534.1|204192.1|204464.8|204122.8|2
1633295110000|2021-10-03 21:05:10|204495.9|204153.9|204495.3|204153.3|204496|204154|204495.3|204153.3|4
1633295120000|2021-10-03 21:05:20|204484.9|204142.9|204478.5|204136.5|204485.7|204143.7|204478.5|204136.5|4
1633295130000|2021-10-03 21:05:30|204493.4|204151.4|204532.9|204190.9|204532.9|204190.9|204490.4|204148.4|3
1633295140000|2021-10-03 21:05:40|204518.6|204176.6|204518.6|204176.6|204518.6|204176.6|204518.6|204176.6|1
1633295150000|2021-10-03 21:05:50|204497.1|204155.1|204531|204189|204541|204199|204491.8|204149.8|12
1633295160000|2021-10-03 21:06:00|204514.4|204172.4|204503.4|204161.4|204679|204337|204483.4|204141.4|16
1633295170000|2021-10-03 21:06:10|204516.2|204174.2|204516.2|204174.2|204516.2|204174.2|204516.2|204174.2|1
1633295180000|2021-10-03 21:06:20|204557.9|204215.9|204557.9|204215.9|204557.9|204215.9|204557.9|204215.9|1
1633295190000|2021-10-03 21:06:30|204556.9|204214.9|204499.5|204157.5|204556.9|204214.9|204499.5|204157.5|2
1633295200000|2021-10-03 21:06:40|204504.8|204162.8|204498.5|204156.5|204504.8|204162.8|204498.5|204156.5|2
1633295210000|2021-10-03 21:06:50|204513.4|204171.4|204518.1|204176.1|204538.6|204196.6|204504.5|204162.5|6
1633295220000|2021-10-03 21:07:00|204518|204176|204498.4|204156.4|204553.4|204211.4|204498.4|204156.4|5
1633295240000|2021-10-03 21:07:20|204495.3|204153.3|204557.8|204215.8|204557.8|204215.8|204491.8|204149.8|3
1633295250000|2021-10-03 21:07:30|204565.7|204223.7|204528.9|204186.9|204565.7|204223.7|204521.5|204179.5|5
1633295260000|2021-10-03 21:07:40|204535.4|204193.4|204531|204189|204535.4|204193.4|204531|204189|2
1633295280000|2021-10-03 21:08:00|204594.1|204252.1|204594.1|204252.1|204594.1|204252.1|204594.1|204252.1|1
1633295300000|2021-10-03 21:08:20|204598.1|204256.1|204598.1|204256.1|204598.1|204256.1|204598.1|204256.1|1
1633295310000|2021-10-03 21:08:30|204535.3|204193.3|204535.3|204193.3|204535.3|204193.3|204535.3|204193.3|1
1633295320000|2021-10-03 21:08:40|204595.3|204253.3|204566.1|204224.1|204595.3|204253.3|204566.1|204224.1|2
1633295330000|2021-10-03 21:08:50|204550.2|204208.2|204550.2|204208.2|204550.2|204208.2|204550.2|204208.2|1
1633295340000|2021-10-03 21:09:00|204591.5|204249.5|204591.5|204249.5|204591.5|204249.5|204591.5|204249.5|1
1633295350000|2021-10-03 21:09:10|204594.1|204252.1|204539.5|204197.5|204594.1|204252.1|204538.9|204196.9|4
1633295360000|2021-10-03 21:09:20|204551.1|204209.1|204547.2|204205.2|204559.8|204217.8|204547.2|204205.2|3
1633295370000|2021-10-03 21:09:30|204542|204200|204542|204200|204542|204200|204542|204200|1
1633295380000|2021-10-03 21:09:40|204563.3|204221.3|204563.3|204221.3|204563.3|204221.3|204563.3|204221.3|1
1633295390000|2021-10-03 21:09:50|204560.5|204218.5|204560.5|204218.5|204560.5|204218.5|204560.5|204218.5|1
1633295400000|2021-10-03 21:10:00|204541.3|204199.3|204505.9|204163.9|204546.8|204204.8|204505.9|204163.9|8
1633295410000|2021-10-03 21:10:10|204519.5|204177.5|204519.5|204177.5|204519.5|204177.5|204519.5|204177.5|1
1633295420000|2021-10-03 21:10:20|204517.5|204175.5|204550.5|204208.5|204551.8|204209.8|204517.5|204175.5|4
1633295430000|2021-10-03 21:10:30|204531|204189|204531|204189|204531|204189|204531|204189|1
1633295440000|2021-10-03 21:10:40|204503.7|204161.7|204502|204160|204503.7|204161.7|204502|204160|2
1633295450000|2021-10-03 21:10:50|204557.5|204215.5|204557.5|204215.5|204557.5|204215.5|204557.5|204215.5|1
1633295460000|2021-10-03 21:11:00|204557.9|204215.9|204498.7|204156.7|204557.9|204215.9|204498.7|204156.7|2
1633295470000|2021-10-03 21:11:10|204501.5|204159.5|204495.6|204153.6|204501.5|204159.5|204495.6|204153.6|3
1633295480000|2021-10-03 21:11:20|204498.5|204156.5|204507.7|204165.7|204521.1|204179.1|204498.5|204156.5|5
1633295490000|2021-10-03 21:11:30|204505.9|204163.9|204506|204164|204506|204164|204505.9|204163.9|2
1633295500000|2021-10-03 21:11:40|204500|204158|204520|204178|204520|204178|204500|204158|4
1633295510000|2021-10-03 21:11:50|204505.8|204163.8|204505.8|204163.8|204505.8|204163.8|204505.8|204163.8|1
1633295520000|2021-10-03 21:12:00|204506.6|204164.6|204519.4|204177.4|204519.4|204177.4|204505.5|204163.5|3
1633295530000|2021-10-03 21:12:10|204521.1|204179.1|204500.3|204158.3|204521.1|204179.1|204496.7|204154.7|6
1633295540000|2021-10-03 21:12:20|204501.3|204159.3|204513|204171|204513.1|204171.1|204501.3|204159.3|5
1633295550000|2021-10-03 21:12:30|204513.1|204171.1|204511.7|204169.7|204513.1|204171.1|204501.8|204159.8|3
1633295560000|2021-10-03 21:12:40|204513.6|204171.6|204513.6|204171.6|204513.6|204171.6|204513.6|204171.6|1
1633295570000|2021-10-03 21:12:50|204505|204163|204516.9|204174.9|204532.9|204190.9|204505|204163|3
1633295580000|2021-10-03 21:13:00|204517.4|204175.4|204505.7|204163.7|204517.4|204175.4|204497.2|204155.2|8
1633295590000|2021-10-03 21:13:10|204517.4|204175.4|204492|204150|204558.5|204216.5|204492|204150|4
1633295600000|2021-10-03 21:13:20|204509.7|204167.7|204518.6|204176.6|204518.6|204176.6|204509.7|204167.7|2
1633295610000|2021-10-03 21:13:30|204556.3|204214.3|204502.6|204160.6|204556.3|204214.3|204495.6|204153.6|3
1633295620000|2021-10-03 21:13:40|204515.9|204173.9|204515.9|204173.9|204515.9|204173.9|204515.9|204173.9|1
1633295630000|2021-10-03 21:13:50|204558.5|204216.5|204556.3|204214.3|204558.5|204216.5|204556.3|204214.3|2
1633295640000|2021-10-03 21:14:00|204544|204202|204536|204194|204544.3|204202.3|204502.8|204160.8|9
1633295650000|2021-10-03 21:14:10|204544.2|204202.2|204536|204194|204544.2|204202.2|204531.6|204189.6|8
1633295660000|2021-10-03 21:14:20|204543.3|204201.3|204536|204194|204543.3|204201.3|204536|204194|5
1633295670000|2021-10-03 21:14:30|204529.5|204187.5|204542.5|204200.5|204554.5|204212.5|204529.5|204187.5|5
1633295680000|2021-10-03 21:14:40|204535.7|204193.7|204535.6|204193.6|204538.7|204196.7|204535.3|204193.3|6
1633295690000|2021-10-03 21:14:50|204541.2|204199.2|204539.1|204197.1|204556.8|204214.8|204536.1|204194.1|8
1633295700000|2021-10-03 21:15:00|204546.4|204204.4|204535.4|204193.4|204546.4|204204.4|204535.4|204193.4|3
1633295710000|2021-10-03 21:15:10|204542.2|204200.2|204556.5|204214.5|204567.8|204225.8|204542.2|204200.2|4
1633295720000|2021-10-03 21:15:20|204551.5|204209.5|204537.2|204195.2|204551.5|204209.5|204537.2|204195.2|4
1633295730000|2021-10-03 21:15:30|204531|204189|204539.2|204197.2|204550.4|204208.4|204531|204189|4
1633295740000|2021-10-03 21:15:40|204539|204197|204542.9|204200.9|204542.9|204200.9|204539|204197|2
1633295750000|2021-10-03 21:15:50|204565.1|204223.1|204549.2|204207.2|204565.1|204223.1|204548.9|204206.9|6
1633295760000|2021-10-03 21:16:00|204538.2|204196.2|204541.3|204199.3|204541.3|204199.3|204538.2|204196.2|2
1633295770000|2021-10-03 21:16:10|204545.5|204203.5|204550.5|204208.5|204556.4|204214.4|204541.3|204199.3|5
1633295780000|2021-10-03 21:16:20|204555.1|204213.1|204541.6|204199.6|204555.1|204213.1|204541.3|204199.3|4
1633295790000|2021-10-03 21:16:30|204555.2|204213.2|204569.2|204227.2|204569.2|204227.2|204555.2|204213.2|3
1633295800000|2021-10-03 21:16:40|204551.6|204209.6|204539.9|204197.9|204551.6|204209.6|204539.9|204197.9|2
1633295810000|2021-10-03 21:16:50|204536.6|204194.6|204537|204195|204537|204195|204536.6|204194.6|2
1633295820000|2021-10-03 21:17:00|204542.5|204200.5|204555.5|204213.5|204559.2|204217.2|204542.5|204200.5|4
1633295830000|2021-10-03 21:17:10|204549.3|204207.3|204544.5|204202.5|204549.3|204207.3|204544.5|204202.5|2
1633295840000|2021-10-03 21:17:20|204533.7|204191.7|204541.8|204199.8|204541.8|204199.8|204533.7|204191.7|3
1633295850000|2021-10-03 21:17:30|204533.7|204191.7|204555.5|204213.5|204559.2|204217.2|204533.7|204191.7|4
1633295860000|2021-10-03 21:17:40|204549.4|204207.4|204544.9|204202.9|204549.4|204207.4|204541.5|204199.5|4
1633295870000|2021-10-03 21:17:50|204539.1|204197.1|204539.1|204197.1|204539.1|204197.1|204539.1|204197.1|1
1633295880000|2021-10-03 21:18:00|204542|204200|204571.8|204229.8|204571.8|204229.8|204542|204200|2
1633295890000|2021-10-03 21:18:10|204561|204219|204561|204219|204561|204219|204561|204219|1
1633295900000|2021-10-03 21:18:20|204541.1|204199.1|204541.1|204199.1|204541.1|204199.1|204541.1|204199.1|1
1633295910000|2021-10-03 21:18:30|204546.9|204204.9|204550.3|204208.3|204559.2|204217.2|204539.9|204197.9|4
1633295920000|2021-10-03 21:18:40|204543.2|204201.2|204547.4|204205.4|204547.4|204205.4|204543.2|204201.2|2
1633295930000|2021-10-03 21:18:50|204543.6|204201.6|204543.6|204201.6|204543.6|204201.6|204543.6|204201.6|1
1633295940000|2021-10-03 21:19:00|204538.9|204196.9|204537.7|204195.7|204560.1|204218.1|204533.2|204191.2|6
1633295950000|2021-10-03 21:19:10|204547.5|204205.5|204531.9|204189.9|204547.5|204205.5|204531.9|204189.9|5
1633295960000|2021-10-03 21:19:20|204536.7|204194.7|204539.2|204197.2|204539.2|204197.2|204536|204194|3
1633295970000|2021-10-03 21:19:30|204591|204249|204553.1|204211.1|204591|204249|204553.1|204211.1|3
1633295980000|2021-10-03 21:19:40|204540.1|204198.1|204537.5|204195.5|204540.1|204198.1|204532.3|204190.3|3
1633295990000|2021-10-03 21:19:50|204540|204198|204540.6|204198.6|204540.6|204198.6|204540|204198|2
1633296000000|2021-10-03 21:20:00|204591.3|204249.3|204560.3|204218.3|204591.3|204249.3|204560.3|204218.3|3
1633296010000|2021-10-03 21:20:10|204547|204205|204547|204205|204547|204205|204547|204205|1
1633296020000|2021-10-03 21:20:20|204580.3|204238.3|204544.5|204202.5|204580.3|204238.3|204544.5|204202.5|2
1633296030000|2021-10-03 21:20:30|204553.7|204211.7|204544.5|204202.5|204553.7|204211.7|204544.5|204202.5|2
1633296040000|2021-10-03 21:20:40|204571.8|204229.8|204577.9|204235.9|204577.9|204235.9|204571.8|204229.8|2
1633296050000|2021-10-03 21:20:50|204558.3|204216.3|204532.8|204190.8|204558.3|204216.3|204532.8|204190.8|3
1633296060000|2021-10-03 21:21:00|204537.4|204195.4|204562|204220|204562|204220|204537.4|204195.4|2
1633296070000|2021-10-03 21:21:10|204544.7|204202.7|204554.6|204212.6|204554.6|204212.6|204544.7|204202.7|2
1633296080000|2021-10-03 21:21:20|204574.3|204232.3|204555.8|204213.8|204574.3|204232.3|204555.8|204213.8|2
1633296090000|2021-10-03 21:21:30|204550|204208|204553.7|204211.7|204553.7|204211.7|204550|204208|2
1633296100000|2021-10-03 21:21:40|204571.8|204229.8|204571.8|204229.8|204571.8|204229.8|204571.8|204229.8|1
1633296110000|2021-10-03 21:21:50|204577.9|204235.9|204543.9|204201.9|204577.9|204235.9|204543.9|204201.9|3
1633296120000|2021-10-03 21:22:00|204536.5|204194.5|204539.4|204197.4|204539.4|204197.4|204536.5|204194.5|2
1633296130000|2021-10-03 21:22:10|204577.8|204235.8|204544|204202|204577.9|204235.9|204544|204202|4
1633296140000|2021-10-03 21:22:20|204542.2|204200.2|204545.9|204203.9|204545.9|204203.9|204542.2|204200.2|2
1633296150000|2021-10-03 21:22:30|204542.7|204200.7|204543.1|204201.1|204543.1|204201.1|204537.8|204195.8|3
1633296160000|2021-10-03 21:22:40|204570.3|204228.3|204570.3|204228.3|204570.3|204228.3|204570.3|204228.3|1
1633296170000|2021-10-03 21:22:50|204558.1|204216.1|204558.1|204216.1|204558.1|204216.1|204558.1|204216.1|1
1633296180000|2021-10-03 21:23:00|204577.9|204235.9|204577.9|204235.9|204577.9|204235.9|204577.9|204235.9|1
1633296190000|2021-10-03 21:23:10|204560.3|204218.3|204544.5|204202.5|204560.3|204218.3|204544.5|204202.5|2
1633296200000|2021-10-03 21:23:20|204571.8|204229.8|204571.8|204229.8|204571.8|204229.8|204571.8|204229.8|1
1633296210000|2021-10-03 21:23:30|204553.7|204211.7|204553.7|204211.7|204553.7|204211.7|204553.7|204211.7|1
1633296220000|2021-10-03 21:23:40|204558.3|204216.3|204577.9|204235.9|204577.9|204235.9|204558.3|204216.3|2
1633296230000|2021-10-03 21:23:50|204558.3|204216.3|204560.3|204218.3|204560.3|204218.3|204558.3|204216.3|2
1633296240000|2021-10-03 21:24:00|204547|204205|204544.5|204202.5|204580.3|204238.3|204544.5|204202.5|4
1633296250000|2021-10-03 21:24:10|204553.7|204211.7|204553.7|204211.7|204553.7|204211.7|204553.7|204211.7|1
1633296260000|2021-10-03 21:24:20|204532.9|204190.9|204546.1|204204.1|204571.8|204229.8|204532.9|204190.9|3
1633296270000|2021-10-03 21:24:30|204531.6|204189.6|204532.3|204190.3|204536.5|204194.5|204527.6|204185.6|4
1633296280000|2021-10-03 21:24:40|204531.5|204189.5|204536|204194|204563.1|204221.1|204531.5|204189.5|5
1633296290000|2021-10-03 21:24:50|204533.3|204191.3|204536.2|204194.2|204536.2|204194.2|204533.3|204191.3|2
1633296300000|2021-10-03 21:25:00|204538.7|204196.7|204546.4|204204.4|204587.2|204245.2|204538.7|204196.7|6
1633296310000|2021-10-03 21:25:10|204532.9|204190.9|204540|204198|204540|204198|204532.9|204190.9|3
1633296320000|2021-10-03 21:25:20|204533.2|204191.2|204533.6|204191.6|204559.1|204217.1|204533.2|204191.2|6
1633296330000|2021-10-03 21:25:30|204536.5|204194.5|204541.6|204199.6|204541.6|204199.6|204536.5|204194.5|3
1633296340000|2021-10-03 21:25:40|204580.8|204238.8|204561.1|204219.1|204580.8|204238.8|204561.1|204219.1|2
1633296350000|2021-10-03 21:25:50|204547.9|204205.9|204538.1|204196.1|204547.9|204205.9|204538.1|204196.1|2
1633296360000|2021-10-03 21:26:00|204577|204235|204559.1|204217.1|204577|204235|204559.1|204217.1|2
1633296370000|2021-10-03 21:26:10|204554.3|204212.3|204547.9|204205.9|204554.3|204212.3|204547.9|204205.9|2
1633296380000|2021-10-03 21:26:20|204591.4|204249.4|204580.8|204238.8|204591.4|204249.4|204580.8|204238.8|2
1633296390000|2021-10-03 21:26:30|204561.1|204219.1|204547.9|204205.9|204561.1|204219.1|204547.9|204205.9|2
1633296400000|2021-10-03 21:26:40|204541.6|204199.6|204541.6|204199.6|204541.6|204199.6|204541.6|204199.6|1
1633296410000|2021-10-03 21:26:50|204591.4|204249.4|204558.1|204216.1|204591.4|204249.4|204557.9|204215.9|3
1633296420000|2021-10-03 21:27:00|204554.3|204212.3|204536.5|204194.5|204554.3|204212.3|204536.5|204194.5|2
1633296430000|2021-10-03 21:27:10|204533.6|204191.6|204541|204199|204541|204199|204533.6|204191.6|3
1633296440000|2021-10-03 21:27:20|204541.6|204199.6|204533.8|204191.8|204559.2|204217.2|204533.3|204191.3|5
1633296450000|2021-10-03 21:27:30|204540.5|204198.5|204540.9|204198.9|204544.8|204202.8|204538|204196|4
1633296460000|2021-10-03 21:27:40|204541.6|204199.6|204538.1|204196.1|204541.6|204199.6|204538.1|204196.1|2
1633296470000|2021-10-03 21:27:50|204577.6|204235.6|204578.3|204236.3|204578.3|204236.3|204577.6|204235.6|2
1633296480000|2021-10-03 21:28:00|204619.7|204277.7|204536|204194|204619.7|204277.7|204529|204187|8
1633296490000|2021-10-03 21:28:10|204566.4|204224.4|204556|204214|204566.4|204224.4|204556|204214|3
1633296500000|2021-10-03 21:28:20|204556.9|204214.9|204542|204200|204556.9|204214.9|204537.6|204195.6|3
1633296510000|2021-10-03 21:28:30|204565.6|204223.6|204558|204216|204576.6|204234.6|204558|204216|3
1633296520000|2021-10-03 21:28:40|204541.3|204199.3|204540.7|204198.7|204544.3|204202.3|204540.7|204198.7|3
1633296530000|2021-10-03 21:28:50|204534.2|204192.2|204556.1|204214.1|204570.3|204228.3|204534.2|204192.2|4
1633296540000|2021-10-03 21:29:00|204567.5|204225.5|204539.6|204197.6|204567.5|204225.5|204536.2|204194.2|3
1633296550000|2021-10-03 21:29:10|204541.5|204199.5|204579.3|204237.3|204579.3|204237.3|204541.5|204199.5|3
1633296560000|2021-10-03 21:29:20|204560.3|204218.3|204549.8|204207.8|204560.3|204218.3|204549.8|204207.8|2
1633296570000|2021-10-03 21:29:30|204540.7|204198.7|204540.7|204198.7|204540.7|204198.7|204540.7|204198.7|1
1633296580000|2021-10-03 21:29:40|204538.8|204196.8|204573|204231|204573|204231|204538.8|204196.8|3
1633296590000|2021-10-03 21:29:50|204547|204205|204548.1|204206.1|204548.3|204206.3|204547|204205|3
1633296600000|2021-10-03 21:30:00|204553.4|204211.4|204531.8|204189.8|204553.4|204211.4|204531.8|204189.8|3
1633296610000|2021-10-03 21:30:10|204536.3|204194.3|204544.8|204202.8|204544.8|204202.8|204532|204190|5
1633296620000|2021-10-03 21:30:20|204536.8|204194.8|204533.7|204191.7|204536.9|204194.9|204533.7|204191.7|3
1633296630000|2021-10-03 21:30:30|204534.2|204192.2|204540.9|204198.9|204542.4|204200.4|204534.2|204192.2|3
1633296640000|2021-10-03 21:30:40|204541.7|204199.7|204536|204194|204541.9|204199.9|204536|204194|3
1633296650000|2021-10-03 21:30:50|204538.1|204196.1|204567.7|204225.7|204575|204233|204538.1|204196.1|10
1633296660000|2021-10-03 21:31:00|204567.1|204225.1|204567.7|204225.7|204568.8|204226.8|204567.1|204225.1|7
1633296670000|2021-10-03 21:31:10|204569.1|204227.1|204572.5|204230.5|204583.5|204241.5|204567.7|204225.7|7
1633296680000|2021-10-03 21:31:20|204572.6|204230.6|204555.2|204213.2|204572.6|204230.6|204555.2|204213.2|6
1633296690000|2021-10-03 21:31:30|204557.1|204215.1|204567.3|204225.3|204567.9|204225.9|204557.1|204215.1|6
1633296700000|2021-10-03 21:31:40|204566.9|204224.9|204583.2|204241.2|204600.8|204258.8|204566.9|204224.9|5
1633296710000|2021-10-03 21:31:50|204580.9|204238.9|204570|204228|204580.9|204238.9|204563.9|204221.9|9
1633296720000|2021-10-03 21:32:00|204570.4|204228.4|204566.5|204224.5|204576.1|204234.1|204564.1|204222.1|10
1633296730000|2021-10-03 21:32:10|204572.9|204230.9|204569.9|204227.9|204572.9|204230.9|204569.9|204227.9|3
1633296740000|2021-10-03 21:32:20|204565.5|204223.5|204565.8|204223.8|204569.7|204227.7|204565.2|204223.2|10
1633296750000|2021-10-03 21:32:30|204565|204223|204571.9|204229.9|204574.8|204232.8|204565|204223|6
1633296760000|2021-10-03 21:32:40|204572.4|204230.4|204572|204230|204572.4|204230.4|204570.6|204228.6|5
1633296770000|2021-10-03 21:32:50|204571|204229|204565.6|204223.6|204571.5|204229.5|204565.6|204223.6|4
1633296780000|2021-10-03 21:33:00|204564.7|204222.7|204579.8|204237.8|204579.8|204237.8|204564.7|204222.7|4
1633296790000|2021-10-03 21:33:10|204574.5|204232.5|204567.1|204225.1|204574.5|204232.5|204566.2|204224.2|8
1633296800000|2021-10-03 21:33:20|204564.7|204222.7|204573.6|204231.6|204574.8|204232.8|204563.9|204221.9|8
1633296810000|2021-10-03 21:33:30|204564|204222|204565.1|204223.1|204565.1|204223.1|204563.8|204221.8|8
1633296820000|2021-10-03 21:33:40|204574.6|204232.6|204571.7|204229.7|204574.6|204232.6|204571.7|204229.7|8
1633296830000|2021-10-03 21:33:50|204571.8|204229.8|204561.6|204219.6|204572.6|204230.6|204561.5|204219.5|7
1633296840000|2021-10-03 21:34:00|204561.2|204219.2|204563.8|204221.8|204577.8|204235.8|204561|204219|10
1633296850000|2021-10-03 21:34:10|204565|204223|204563.9|204221.9|204565.3|204223.3|204563.8|204221.8|6
1633296860000|2021-10-03 21:34:20|204565.1|204223.1|204573.3|204231.3|204573.7|204231.7|204563.9|204221.9|5
1633296870000|2021-10-03 21:34:30|204566.3|204224.3|204566.3|204224.3|204566.3|204224.3|204563.7|204221.7|17
1633296880000|2021-10-03 21:34:40|204566.5|204224.5|204565.2|204223.2|204566.5|204224.5|204565.2|204223.2|4
1633296890000|2021-10-03 21:34:50|204561.5|204219.5|204573.1|204231.1|204574.3|204232.3|204561.5|204219.5|6
1633296900000|2021-10-03 21:35:00|204568.3|204226.3|204563.9|204221.9|204568.3|204226.3|204563.9|204221.9|6
1633296910000|2021-10-03 21:35:10|204565.3|204223.3|204573.5|204231.5|204573.5|204231.5|204563.9|204221.9|4
1633296920000|2021-10-03 21:35:20|204584.3|204242.3|204562.3|204220.3|204584.3|204242.3|204562.3|204220.3|5
1633296930000|2021-10-03 21:35:30|204565.3|204223.3|204561.9|204219.9|204619.3|204277.3|204547|204205|8
1633296940000|2021-10-03 21:35:40|204539|204197|204560.7|204218.7|204560.7|204218.7|204539|204197|4
1633296950000|2021-10-03 21:35:50|204572.1|204230.1|204577.3|204235.3|204627.2|204285.2|204572.1|204230.1|5
1633296960000|2021-10-03 21:36:00|204572.1|204230.1|204560.7|204218.7|204572.1|204230.1|204539.7|204197.7|11
1633296970000|2021-10-03 21:36:10|204565.3|204223.3|204560.7|204218.7|204565.3|204223.3|204557.1|204215.1|6
1633296980000|2021-10-03 21:36:20|204565|204223|204566.2|204224.2|204590.9|204248.9|204565|204223|8
1633296990000|2021-10-03 21:36:30|204538.5|204196.5|204566.3|204224.3|204571.1|204229.1|204538.5|204196.5|7
1633297000000|2021-10-03 21:36:40|204570.1|204228.1|204570.1|204228.1|204613|204271|204565.5|204223.5|7
1633297010000|2021-10-03 21:36:50|204571.8|204229.8|204564|204222|204571.8|204229.8|204546.7|204204.7|7
1633297020000|2021-10-03 21:37:00|204568.8|204226.8|204566.2|204224.2|204599.6|204257.6|204566.2|204224.2|9
1633297030000|2021-10-03 21:37:10|204572|204230|204546.7|204204.7|204572|204230|204546.7|204204.7|4
1633297040000|2021-10-03 21:37:20|204566.4|204224.4|204567.7|204225.7|204616.6|204274.6|204538.5|204196.5|11
1633297050000|2021-10-03 21:37:30|204571.1|204229.1|204555.6|204213.6|204573.8|204231.8|204539|204197|9
1633297060000|2021-10-03 21:37:40|204566.8|204224.8|204562|204220|204629.4|204287.4|204534.5|204192.5|9
1633297070000|2021-10-03 21:37:50|204538|204196|204555|204213|204570.6|204228.6|204538|204196|6
1633297080000|2021-10-03 21:38:00|204539.8|204197.8|204571.1|204229.1|204616.6|204274.6|204539.8|204197.8|10
1633297090000|2021-10-03 21:38:10|204538.6|204196.6|204563.9|204221.9|204568.6|204226.6|204538|204196|11
1633297100000|2021-10-03 21:38:20|204569|204227|204571.1|204229.1|204571.1|204229.1|204569|204227|2
1633297110000|2021-10-03 21:38:30|204546.7|204204.7|204571.1|204229.1|204600.8|204258.8|204546.7|204204.7|8
1633297120000|2021-10-03 21:38:40|204544.7|204202.7|204561.9|204219.9|204569.5|204227.5|204544.7|204202.7|5
1633297130000|2021-10-03 21:38:50|204566.8|204224.8|204570.6|204228.6|204603.9|204261.9|204566.8|204224.8|7
1633297140000|2021-10-03 21:39:00|204562.9|204220.9|204560.2|204218.2|204568.6|204226.6|204560.2|204218.2|9
1633297150000|2021-10-03 21:39:10|204568.6|204226.6|204565.7|204223.7|204570.7|204228.7|204558.6|204216.6|11
1633297160000|2021-10-03 21:39:20|204562.3|204220.3|204571|204229|204618.2|204276.2|204551.2|204209.2|9
1633297170000|2021-10-03 21:39:30|204552.3|204210.3|204566.8|204224.8|204573.1|204231.1|204552.3|204210.3|6
1633297180000|2021-10-03 21:39:40|204538.6|204196.6|204569.9|204227.9|204572.1|204230.1|204538.6|204196.6|12
1633297190000|2021-10-03 21:39:50|204570.8|204228.8|204579.8|204237.8|204595.4|204253.4|204570.8|204228.8|6
1633297200000|2021-10-03 21:40:00|204575.2|204233.2|204571.2|204229.2|204575.2|204233.2|204568.8|204226.8|11
1633297210000|2021-10-03 21:40:10|204562.1|204220.1|204573.2|204231.2|204582.1|204240.1|204562.1|204220.1|7
1633297220000|2021-10-03 21:40:20|204571.1|204229.1|204569.6|204227.6|204571.3|204229.3|204540.1|204198.1|10
1633297230000|2021-10-03 21:40:30|204564.1|204222.1|204573.7|204231.7|204573.7|204231.7|204564.1|204222.1|6
1633297240000|2021-10-03 21:40:40|204572.3|204230.3|204574.8|204232.8|204583.3|204241.3|204550.8|204208.8|8
1633297250000|2021-10-03 21:40:50|204575.8|204233.8|204568.2|204226.2|204575.8|204233.8|204568.2|204226.2|7
1633297260000|2021-10-03 21:41:00|204572.3|204230.3|204573.1|204231.1|204573.3|204231.3|204563.6|204221.6|8
1633297270000|2021-10-03 21:41:10|204632.7|204290.7|204572.9|204230.9|204632.7|204290.7|204560.7|204218.7|6
1633297280000|2021-10-03 21:41:20|204529.7|204187.7|204569|204227|204573.1|204231.1|204529.7|204187.7|6
1633297290000|2021-10-03 21:41:30|204573.1|204231.1|204570.6|204228.6|204588.9|204246.9|204563.4|204221.4|9
1633297300000|2021-10-03 21:41:40|204575.8|204233.8|204570.2|204228.2|204575.8|204233.8|204570.2|204228.2|6
1633297310000|2021-10-03 21:41:50|204571.3|204229.3|204570.1|204228.1|204588.9|204246.9|204570.1|204228.1|8
1633297320000|2021-10-03 21:42:00|204573.4|204231.4|204572.3|204230.3|204573.4|204231.4|204534.5|204192.5|4
1633297330000|2021-10-03 21:42:10|204571.1|204229.1|204556|204214|204615.8|204273.8|204556|204214|6
1633297340000|2021-10-03 21:42:20|204570.8|204228.8|204571.3|204229.3|204573.1|204231.1|204562.7|204220.7|7
1633297350000|2021-10-03 21:42:30|204565.5|204223.5|204571.3|204229.3|204573.1|204231.1|204565.5|204223.5|8
1633297360000|2021-10-03 21:42:40|204601.1|204259.1|204575|204233|204601.1|204259.1|204575|204233|6
1633297370000|2021-10-03 21:42:50|204534.5|204192.5|204569.6|204227.6|204575.2|204233.2|204534.5|204192.5|9
1633297380000|2021-10-03 21:43:00|204573.1|204231.1|204572.3|204230.3|204632.3|204290.3|204554.5|204212.5|7
1633297390000|2021-10-03 21:43:10|204571.1|204229.1|204571.1|204229.1|204571.3|204229.3|204570.2|204228.2|5
1633297400000|2021-10-03 21:43:20|204629.4|204287.4|204588.6|204246.6|204629.4|204287.4|204581.4|204239.4|3
1633297410000|2021-10-03 21:43:30|204571.1|204229.1|204571.1|204229.1|204571.2|204229.2|204546.7|204204.7|5
1633297420000|2021-10-03 21:43:40|204615.8|204273.8|204571.1|204229.1|204615.8|204273.8|204571.1|204229.1|4
1633297430000|2021-10-03 21:43:50|204538.6|204196.6|204571.1|204229.1|204573.1|204231.1|204538.6|204196.6|6
1633297440000|2021-10-03 21:44:00|204534.5|204192.5|204571.1|204229.1|204573.3|204231.3|204534.5|204192.5|7
1633297450000|2021-10-03 21:44:10|204557.5|204215.5|204571.3|204229.3|204573.1|204231.1|204557.5|204215.5|9
1633297460000|2021-10-03 21:44:20|204570.7|204228.7|204571.3|204229.3|204572.1|204230.1|204569.3|204227.3|9
1633297470000|2021-10-03 21:44:30|204572.1|204230.1|204571.3|204229.3|204572.9|204230.9|204570.1|204228.1|6
1633297480000|2021-10-03 21:44:40|204570.7|204228.7|204571.3|204229.3|204572.1|204230.1|204569.3|204227.3|4
1633297490000|2021-10-03 21:44:50|204569.3|204227.3|204569.3|204227.3|204572.1|204230.1|204569.3|204227.3|5
1633297500000|2021-10-03 21:45:00|204572.1|204230.1|204572.1|204230.1|204572.1|204230.1|204569.3|204227.3|4
1633297510000|2021-10-03 21:45:10|204571.1|204229.1|204571.3|204229.3|204572.9|204230.9|204570.1|204228.1|5
1633297520000|2021-10-03 21:45:20|204583.3|204241.3|204534.5|204192.5|204591.3|204249.3|204534.5|204192.5|7
1633297530000|2021-10-03 21:45:30|204570.1|204228.1|204571.3|204229.3|204575.1|204233.1|204534.5|204192.5|9
1633297540000|2021-10-03 21:45:40|204568.8|204231.8|204570.6|204233.6|204570.6|204233.6|204544.2|204207.2|6
1633297550000|2021-10-03 21:45:50|204570.1|204233.1|204536.1|204199.1|204626.9|204289.9|204536.1|204199.1|4
1633297560000|2021-10-03 21:46:00|204567.8|204230.8|204571.2|204234.2|204571.2|204234.2|204561.6|204224.6|7
1633297570000|2021-10-03 21:46:10|204548.3|204211.3|204547.5|204210.5|204570.6|204233.6|204547.5|204210.5|5
1633297580000|2021-10-03 21:46:20|204551.6|204214.6|204558.2|204221.2|204597.9|204260.9|204546.8|204209.8|8
1633297590000|2021-10-03 21:46:30|204563.7|204226.7|204557.9|204220.9|204572.4|204235.4|204557.2|204220.2|7
1633297600000|2021-10-03 21:46:40|204602.2|204265.2|204559.5|204222.5|204602.2|204265.2|204558.9|204221.9|5
1633297610000|2021-10-03 21:46:50|204567.3|204230.3|204572.9|204235.9|204572.9|204235.9|204567.3|204230.3|3
1633297620000|2021-10-03 21:47:00|204593.9|204256.9|204547|204250|204593.9|204256.9|204547|204224.9|6
1633297630000|2021-10-03 21:47:10|204554.7|204257.7|204525.7|204228.7|204554.7|204257.7|204525.7|204228.7|5
1633297640000|2021-10-03 21:47:20|204531.6|204234.6|204532.1|204235.1|204567.6|204270.6|204524.9|204227.9|10
1633297650000|2021-10-03 21:47:30|204535.3|204238.3|204536.5|204239.5|204536.5|204239.5|204535.3|204238.3|2
1633297660000|2021-10-03 21:47:40|204534.6|204237.6|204532.1|204235.1|204536.5|204239.5|204527.9|204230.9|6
1633297670000|2021-10-03 21:47:50|204529.4|204232.4|204542.9|204245.9|204554|204257|204528.4|204231.4|8
1633297680000|2021-10-03 21:48:00|204534.6|204237.6|204532.8|204235.8|204534.6|204237.6|204524.5|204227.5|7
1633297690000|2021-10-03 21:48:10|204537.7|204240.7|204530.2|204233.2|204537.7|204240.7|204528.4|204231.4|7
1633297700000|2021-10-03 21:48:20|204531.8|204234.8|204533.6|204236.6|204579.2|204282.2|204531.8|204234.8|9
1633297710000|2021-10-03 21:48:30|204536.1|204239.1|204530.5|204233.5|204536.1|204239.1|204522.9|204225.9|10
1633297720000|2021-10-03 21:48:40|204532.6|204235.6|204546.9|204249.9|204560.2|204263.2|204526.6|204229.6|7
1633297730000|2021-10-03 21:48:50|204540.6|204243.6|204525.7|204228.7|204543.5|204246.5|204524.3|204227.3|8
1633297740000|2021-10-03 21:49:00|204530.1|204233.1|204534.1|204237.1|204534.1|204237.1|204526.6|204229.6|8
1633297750000|2021-10-03 21:49:10|204601.3|204304.3|204548.3|204251.3|204601.3|204304.3|204548.3|204251.3|7
1633297760000|2021-10-03 21:49:20|204529|204232|204538.2|204241.2|204538.3|204241.3|204529|204232|4
1633297770000|2021-10-03 21:49:30|204537.6|204240.6|204543.9|204246.9|204591.9|204294.9|204537.6|204240.6|8
1633297780000|2021-10-03 21:49:40|204552.1|204255.1|204552.7|204255.7|204552.7|204255.7|204552.1|204255.1|2
1633297790000|2021-10-03 21:49:50|204552.1|204255.1|204525.5|204228.5|204552.1|204255.1|204525.5|204228.5|3
1633297800000|2021-10-03 21:50:00|204531.4|204234.4|204531.7|204234.7|204577.9|204280.9|204524.8|204227.8|8
1633297810000|2021-10-03 21:50:10|204524.3|204227.3|204522|204225|204539.4|204242.4|204522|204225|10
1633297820000|2021-10-03 21:50:20|204528.3|204231.3|204527.5|204230.5|204532.7|204235.7|204527.5|204230.5|9
1633297830000|2021-10-03 21:50:30|204531.8|204234.8|204548.6|204251.6|204553.4|204256.4|204529.6|204232.6|9
1633297840000|2021-10-03 21:50:40|204547.4|204250.4|204530.6|204233.6|204547.4|204250.4|204528.3|204231.3|7
1633297850000|2021-10-03 21:50:50|204532.7|204235.7|204530|204233|204536.2|204239.2|204528.3|204231.3|7
1633297860000|2021-10-03 21:51:00|204532.3|204235.3|204539.6|204242.6|204573.7|204276.7|204532.3|204235.3|8
1633297870000|2021-10-03 21:51:10|204542|204245|204524.1|204227.1|204542.8|204245.8|204524.1|204227.1|8
1633297880000|2021-10-03 21:51:20|204529.5|204232.5|204538.4|204241.4|204564.7|204267.7|204529.5|204232.5|9
1633297890000|2021-10-03 21:51:30|204539.2|204242.2|204533.8|204236.8|204546.9|204249.9|204533.8|204236.8|7
1633297900000|2021-10-03 21:51:40|204538.4|204241.4|204530|204233|204538.4|204241.4|204530|204233|5
1633297910000|2021-10-03 21:51:50|204531.7|204234.7|204568.9|204271.9|204579.3|204282.3|204531.7|204234.7|6
1633297920000|2021-10-03 21:52:00|204562.1|204265.1|204536.3|204239.3|204562.1|204265.1|204526.7|204229.7|7
1633297930000|2021-10-03 21:52:10|204601.3|204304.3|204535.1|204238.1|204601.3|204304.3|204535.1|204238.1|6
1633297940000|2021-10-03 21:52:20|204538.2|204241.2|204537|204240|204543.6|204246.6|204537|204240|4
1633297950000|2021-10-03 21:52:30|204594.7|204297.7|204542.7|204245.7|204594.7|204297.7|204538.9|204241.9|5
1633297960000|2021-10-03 21:52:40|204539|204242|204528.3|204231.3|204542.4|204245.4|204528.3|204231.3|8
1633297970000|2021-10-03 21:52:50|204528.4|204231.4|204531.9|204234.9|204532.1|204235.1|204527.5|204230.5|5
1633297980000|2021-10-03 21:53:00|204573.9|204276.9|204542.9|204245.9|204573.9|204276.9|204542.9|204245.9|6
1633297990000|2021-10-03 21:53:10|204543.6|204246.6|204528.4|204231.4|204543.6|204246.6|204528.4|204231.4|7
1633298000000|2021-10-03 21:53:20|204532.2|204235.2|204538.2|204241.2|204566.1|204269.1|204526.7|204229.7|9
1633298010000|2021-10-03 21:53:30|204544|204247|204531.5|204234.5|204544|204247|204525.6|204228.6|5
1633298020000|2021-10-03 21:53:40|204535.5|204238.5|204534.4|204237.4|204579.2|204282.2|204524.8|204227.8|6
1633298030000|2021-10-03 21:53:50|204537.1|204240.1|204534.5|204237.5|204540.5|204243.5|204534.5|204237.5|4
1633298040000|2021-10-03 21:54:00|204537.7|204240.7|204543.9|204246.9|204585.5|204288.5|204537.7|204240.7|6
1633298050000|2021-10-03 21:54:10|204551.5|204254.5|204555.3|204258.3|204555.3|204258.3|204551.5|204254.5|2
1633298060000|2021-10-03 21:54:20|204572.9|204275.9|204579.1|204282.1|204579.1|204282.1|204572.9|204275.9|2
1633298070000|2021-10-03 21:54:30|204573|204276|204537.2|204240.2|204573|204276|204531.6|204234.6|11
1633298080000|2021-10-03 21:54:40|204539.1|204242.1|204538.4|204241.4|204539.1|204242.1|204529.5|204232.5|5
1633298090000|2021-10-03 21:54:50|204575|204278|204555.1|204258.1|204575|204278|204551.7|204254.7|6
1633298100000|2021-10-03 21:55:00|204546.3|204249.3|204538.4|204241.4|204554.3|204257.3|204538.4|204241.4|5
1633298110000|2021-10-03 21:55:10|204539.7|204242.7|204535.1|204238.1|204541.6|204244.6|204534.8|204237.8|6
1633298120000|2021-10-03 21:55:20|204535.6|204238.6|204555.3|204258.3|204563.5|204266.5|204535|204238|7
1633298130000|2021-10-03 21:55:30|204556.8|204259.8|204546.6|204249.6|204556.8|204259.8|204545.4|204248.4|4
1633298140000|2021-10-03 21:55:40|204550.4|204253.4|204544.3|204247.3|204565.4|204268.4|204542.3|204245.3|9
1633298150000|2021-10-03 21:55:50|204551|204254|204537|204240|204551|204254|204531.7|204234.7|9
1633298160000|2021-10-03 21:56:00|204575.1|204278.1|204548.1|204251.1|204575.1|204278.1|204548.1|204251.1|7
1633298170000|2021-10-03 21:56:10|204551.3|204254.3|204535.7|204238.7|204551.3|204254.3|204535.7|204238.7|3
1633298180000|2021-10-03 21:56:20|204538.8|204241.8|204544.3|204247.3|204594.9|204297.9|204538.8|204241.8|10
1633298190000|2021-10-03 21:56:30|204554.7|204257.7|204539.1|204242.1|204554.7|204257.7|204537.3|204240.3|7
1633298200000|2021-10-03 21:56:40|204541.9|204244.9|204548.2|204251.2|204572.3|204275.3|204541.9|204244.9|6
1633298210000|2021-10-03 21:56:50|204554.9|204257.9|204544.3|204247.3|204554.9|204257.9|204544.3|204247.3|5
1633298220000|2021-10-03 21:57:00|204548.2|204251.2|204535.7|204238.7|204548.2|204251.2|204535.7|204238.7|5
1633298230000|2021-10-03 21:57:10|204538.6|204241.6|204571.2|204274.2|204576.3|204279.3|204538.6|204241.6|3
1633298240000|2021-10-03 21:57:20|204567.7|204270.7|204571.2|204274.2|204571.2|204274.2|204567.7|204270.7|2
1633298250000|2021-10-03 21:57:30|204548.1|204251.1|204538.1|204241.1|204548.3|204251.3|204533|204236|6
1633298260000|2021-10-03 21:57:40|204539.3|204242.3|204543.6|204246.6|204568.9|204271.9|204539.3|204242.3|6
1633298270000|2021-10-03 21:57:50|204554.9|204257.9|204553.9|204256.9|204554.9|204257.9|204553.4|204256.4|4
1633298280000|2021-10-03 21:58:00|204554.2|204257.2|204566.8|204269.8|204574.7|204277.7|204554.2|204257.2|4
1633298290000|2021-10-03 21:58:10|204570.6|204273.6|204571.8|204274.8|204571.8|204274.8|204566.8|204269.8|3
1633298300000|2021-10-03 21:58:20|204594.2|204297.2|204533.6|204236.6|204594.2|204297.2|204533.6|204236.6|6
1633298310000|2021-10-03 21:58:30|204537.5|204240.5|204536.7|204239.7|204546.3|204249.3|204528.1|204231.1|5
1633298320000|2021-10-03 21:58:40|204537.5|204240.5|204550.1|204253.1|204591.9|204294.9|204537.5|204240.5|7
1633298330000|2021-10-03 21:58:50|204533.4|204236.4|204544.3|204247.3|204544.3|204247.3|204533.4|204236.4|6
1633298340000|2021-10-03 21:59:00|204547.9|204250.9|204547.4|204250.4|204547.9|204250.9|204547.4|204250.4|2
1633298350000|2021-10-03 21:59:10|204577.5|204280.5|204544.2|204247.2|204577.5|204280.5|204544.2|204247.2|3
1633298360000|2021-10-03 21:59:20|204546|204249|204547.4|204250.4|204547.5|204250.5|204543.1|204246.1|5
1633298370000|2021-10-03 21:59:30|204538.3|204241.3|204537.1|204240.1|204540|204243|204533.6|204236.6|6
1633298380000|2021-10-03 21:59:40|204538.3|204241.3|204550.5|204253.5|204573.1|204276.1|204538.3|204241.3|6
1633298390000|2021-10-03 21:59:50|204554|204257|204554|204257|204554|204257|204554|204257|1
1633298400000|2021-10-03 22:00:00|204640.9|204343.9|204558|204261|204640.9|204343.9|204552.2|204255.2|13
1633298410000|2021-10-03 22:00:10|204560|204263|204539.3|204242.3|204560|204263|204538|204241|19
1633298420000|2021-10-03 22:00:20|204538.3|204241.3|204537.1|204240.1|204560|204263|204537.1|204240.1|14
1633298430000|2021-10-03 22:00:30|204533.6|204236.6|204557.5|204260.5|204561.7|204264.7|204533.6|204236.6|8
1633298440000|2021-10-03 22:00:40|204552.2|204255.2|204556.1|204259.1|204557.3|204260.3|204551.8|204254.8|10
1633298450000|2021-10-03 22:00:50|204557.7|204260.7|204545.5|204248.5|204557.7|204260.7|204544.6|204247.6|6
1633298460000|2021-10-03 22:01:00|204586.5|204289.5|204591.3|204294.3|204614.8|204317.8|204561.2|204264.2|21
1633298470000|2021-10-03 22:01:10|204591.4|204294.4|204554.6|204257.6|204591.4|204294.4|204534.8|204237.8|20
1633298480000|2021-10-03 22:01:20|204552.2|204255.2|204553.2|204256.2|204562.6|204265.6|204551.8|204254.8|11
1633298490000|2021-10-03 22:01:30|204553.3|204256.3|204544.4|204247.4|204553.3|204256.3|204533.4|204236.4|12
1633298500000|2021-10-03 22:01:40|204544.2|204247.2|204561.4|204264.4|204568.8|204271.8|204544.2|204247.2|15
1633298510000|2021-10-03 22:01:50|204558.4|204261.4|204556.8|204259.8|204571.8|204274.8|204556.8|204259.8|11
1633298520000|2021-10-03 22:02:00|204559.7|204262.7|204596.5|204299.5|204625.4|204328.4|204539.9|204242.9|11
1633298530000|2021-10-03 22:02:10|204584.2|204287.2|204610.8|204313.8|204620.1|204323.1|204564.9|204267.9|9
1633298540000|2021-10-03 22:02:20|204603.1|204306.1|204575.1|204278.1|204610.3|204313.3|204569.3|204272.3|10
1633298550000|2021-10-03 22:02:30|204564.7|204267.7|204538.3|204241.3|204564.7|204267.7|204538.3|204241.3|13
1633298560000|2021-10-03 22:02:40|204511.1|204214.1|204526.4|204229.4|204636.5|204339.5|204491.5|204194.5|16
1633298570000|2021-10-03 22:02:50|204517|204220|204545.2|204248.2|204571.2|204274.2|204517|204220|15
1633298580000|2021-10-03 22:03:00|204503.7|204206.7|204527.2|204230.2|204619.7|204322.7|204462.1|204165.1|13
1633298590000|2021-10-03 22:03:10|204532.6|204235.6|204521.2|204224.2|204535.3|204238.3|204521.2|204224.2|12
1633298600000|2021-10-03 22:03:20|204524.9|204227.9|204517.8|204220.8|204538.9|204241.9|204508.3|204211.3|12
1633298610000|2021-10-03 22:03:30|204516.2|204219.2|204496.9|204199.9|204516.2|204219.2|204496.9|204199.9|13
1633298620000|2021-10-03 22:03:40|204496.5|204199.5|204517.9|204220.9|204517.9|204220.9|204496.5|204199.5|5
1633298630000|2021-10-03 22:03:50|204505.2|204208.2|204525.2|204228.2|204525.2|204228.2|204505.2|204208.2|7
1633298640000|2021-10-03 22:04:00|204515.9|204218.9|204512.3|204215.3|204530.6|204233.6|204510.8|204213.8|9
1633298650000|2021-10-03 22:04:10|204614.4|204317.4|204570.9|204273.9|204614.4|204317.4|204542.5|204245.5|8
1633298660000|2021-10-03 22:04:20|204570.7|204273.7|204566.4|204269.4|204583.8|204286.8|204561.5|204264.5|13
1633298670000|2021-10-03 22:04:30|204541.7|204244.7|204554.8|204257.8|204554.8|204257.8|204541.5|204244.5|8
1633298680000|2021-10-03 22:04:40|204552.8|204255.8|204554.4|204257.4|204557|204260|204552.8|204255.8|6
1633298690000|2021-10-03 22:04:50|204552.1|204255.1|204553.2|204256.2|204560.1|204263.1|204539.4|204242.4|11
1633298700000|2021-10-03 22:05:00|204555.3|204258.3|204553.8|204256.8|204561.3|204264.3|204543.9|204246.9|14
1633298710000|2021-10-03 22:05:10|204554|204257|204577.2|204280.2|204583.5|204286.5|204539.6|204242.6|15
1633298720000|2021-10-03 22:05:20|204577.1|204280.1|204606.6|204309.6|204606.6|204309.6|204577.1|204280.1|15
1633298730000|2021-10-03 22:05:30|204602.5|204305.5|204615.1|204318.1|204617.7|204320.7|204598|204301|10
1633298740000|2021-10-03 22:05:40|204616.6|204319.6|204536.4|204239.4|204616.8|204319.8|204525|204228|14
1633298750000|2021-10-03 22:05:50|204532.8|204235.8|204526.9|204229.9|204534.3|204237.3|204526.9|204229.9|13
1633298760000|2021-10-03 22:06:00|204528.8|204231.8|204544.9|204247.9|204551.6|204254.6|204528.8|204231.8|13
1633298770000|2021-10-03 22:06:10|204537.5|204240.5|204477.8|204192.9|204537.6|204240.6|204457.5|204192.1|14
1633298780000|2021-10-03 22:06:20|204477.9|204180.9|204472.8|204175.8|204480.8|204199.5|204452.4|204175.8|22
1633298790000|2021-10-03 22:06:30|204472.5|204178.7|204461.3|204193.4|204472.5|204256.2|204402.2|204178.7|18
1633298800000|2021-10-03 22:06:40|204458.7|204195.4|204464.8|204206.3|204476.5|204260.8|204404.8|204192.5|19
1633298810000|2021-10-03 22:06:50|204397.7|204247.7|204397|204247|204466.3|204251.7|204397|204176.2|14
1633298820000|2021-10-03 22:07:00|204398.1|204248.1|204476|204179|204476|204260.9|204395.5|204177.7|17
1633298830000|2021-10-03 22:07:10|204478.5|204181.5|204412.2|204262.2|204480.6|204269|204412.2|204181|16
1633298840000|2021-10-03 22:07:20|204464.3|204210.4|204413.7|204263.7|204468.5|204264.3|204409.8|204204.2|13
1633298850000|2021-10-03 22:07:30|204414.2|204264.2|204408.8|204258.8|204414.4|204264.4|204408.8|204258.8|7
1633298860000|2021-10-03 22:07:40|204483.8|204190.9|204411.6|204261.6|204483.8|204263.6|204410|204190.9|7
1633298870000|2021-10-03 22:07:50|204410.5|204260.5|204464.7|204205.2|204464.7|204265.3|204409.9|204205.2|8
1633298880000|2021-10-03 22:08:00|204468.6|204197.5|204409|204259|204468.6|204260.1|204408.2|204197.5|10
1633298890000|2021-10-03 22:08:10|204409.4|204259.4|204413.5|204263.5|204415.2|204265.2|204409.1|204259.1|9
1633298900000|2021-10-03 22:08:20|204413.3|204263.3|204412.3|204262.3|204417.3|204267.3|204406.6|204256.6|8
1633298910000|2021-10-03 22:08:30|204411.7|204261.7|204501.6|204225.7|204501.6|204276.4|204410.5|204205.5|9
1633298920000|2021-10-03 22:08:40|204482.1|204210|204468|204206.9|204483.9|204284|204420.6|204190.4|7
1633298930000|2021-10-03 22:08:50|204481.1|204195.2|204430.9|204280.9|204509.9|204288.1|204415|204195.2|16
1633298940000|2021-10-03 22:09:00|204434.2|204284.2|204429.3|204279.3|204508.8|204284.2|204429.3|204209|6
1633298950000|2021-10-03 22:09:10|204428.8|204278.8|204438.2|204288.2|204479.9|204288.2|204428.8|204229.4|4
1633298960000|2021-10-03 22:09:20|204437.3|204287.3|204434.7|204284.7|204438.7|204288.7|204434.7|204284.7|5
1633298970000|2021-10-03 22:09:30|204436|204286|204429.7|204279.7|204507.8|204286|204429.7|204210.8|5
1633298980000|2021-10-03 22:09:40|204430.7|204280.7|204438|204288|204507.1|204288|204430.7|204210.1|4
1633298990000|2021-10-03 22:09:50|204439.9|204289.9|204435.6|204285.6|204439.9|204289.9|204435.6|204285.6|6
1633299000000|2021-10-03 22:10:00|204505.9|204208.9|204432.3|204282.3|204505.9|204283.3|204430.8|204208.9|6
1633299010000|2021-10-03 22:10:10|204431|204281|204478.3|204223|204502|204283.6|204411.7|204200|10
1633299020000|2021-10-03 22:10:20|204478|204222.7|204414.7|204264.7|204478|204266.7|204411.5|204222.7|9
1633299030000|2021-10-03 22:10:30|204414.1|204264.1|204423.9|204273.9|204438.9|204288.9|204414.1|204264.1|13
1633299040000|2021-10-03 22:10:40|204422.9|204272.9|204418.8|204268.8|204422.9|204272.9|204418.8|204268.8|10
1633299050000|2021-10-03 22:10:50|204437.1|204287.1|204419|204269|204437.1|204287.1|204419|204269|9
1633299060000|2021-10-03 22:11:00|204419.1|204269.1|204415|204265|204474.2|204296.5|204414.2|204205.1|11
1633299070000|2021-10-03 22:11:10|204446.3|204296.3|204417.8|204267.8|204446.3|204296.3|204408.8|204258.8|15
1633299080000|2021-10-03 22:11:20|204425.9|204275.9|204418.2|204268.2|204426.7|204276.7|204418.1|204268.1|10
1633299090000|2021-10-03 22:11:30|204420.1|204270.1|204416.7|204266.7|204442.5|204292.5|204416.6|204266.6|13
1633299100000|2021-10-03 22:11:40|204418.1|204268.1|204436.8|204286.8|204440.9|204290.9|204416.1|204266.1|10
1633299110000|2021-10-03 22:11:50|204434.1|204284.1|204420.9|204270.9|204466.3|204284.1|204420.8|204212.5|7
1633299120000|2021-10-03 22:12:00|204416.4|204266.4|204397.2|204247.2|204483.3|204286.9|204397.2|204186.3|11
1633299130000|2021-10-03 22:12:10|204397.6|204247.6|204399.8|204249.8|204412.5|204262.5|204397|204247|8
1633299140000|2021-10-03 22:12:20|204399.7|204249.7|204409.5|204259.5|204409.5|204259.5|204399.6|204249.6|12
1633299150000|2021-10-03 22:12:30|204409.4|204259.4|204400.2|204250.2|204409.4|204259.4|204400.2|204250.2|8
1633299160000|2021-10-03 22:12:40|204398.1|204248.1|204400.9|204250.9|204400.9|204250.9|204398.1|204248.1|13
1633299170000|2021-10-03 22:12:50|204401.1|204251.1|204404.5|204254.5|204404.8|204254.8|204400.4|204250.4|8
1633299180000|2021-10-03 22:13:00|204400.2|204250.2|204385.2|204235.2|204443.3|204250.2|204383.3|204174.9|11
1633299190000|2021-10-03 22:13:10|204384.8|204234.8|204368.5|204218.5|204388.2|204238.2|204368.5|204218.5|15
1633299200000|2021-10-03 22:13:20|204369|204219|204369.3|204219.3|204369.4|204219.4|204368.2|204218.2|7
1633299210000|2021-10-03 22:13:30|204370.8|204220.8|204370.7|204220.7|204372.7|204222.7|204370.6|204220.6|9
1633299220000|2021-10-03 22:13:40|204370.6|204220.6|204371.3|204221.3|204372.5|204222.5|204370.5|204220.5|8
1633299230000|2021-10-03 22:13:50|204370.3|204220.3|204373.3|204223.3|204429.4|204226|204368.7|204172|13
1633299240000|2021-10-03 22:14:00|204377.5|204227.5|204375.3|204225.3|204377.5|204227.5|204375.3|204225.3|6
1633299250000|2021-10-03 22:14:10|204374.6|204224.6|204378|204228|204379.4|204229.4|204374.6|204224.6|6
1633299260000|2021-10-03 22:14:20|204378.1|204228.1|204373.2|204223.2|204378.1|204228.1|204373.2|204223.2|6
1633299270000|2021-10-03 22:14:30|204375.3|204225.3|204383.4|204233.4|204451.5|204236.8|204371.2|204154.5|18
1633299280000|2021-10-03 22:14:40|204383.3|204233.3|204386.1|204236.1|204448.7|204238.5|204383.3|204173.7|14
1633299290000|2021-10-03 22:14:50|204385.3|204235.3|204387.6|204237.6|204388|204238|204385.3|204235.3|11
1633299300000|2021-10-03 22:15:00|204387.8|204237.8|204385.2|204235.2|204389.2|204239.2|204385.2|204235.2|10
1633299310000|2021-10-03 22:15:10|204386.1|204236.1|204385.9|204235.9|204386.9|204236.9|204385.8|204235.8|10
1633299320000|2021-10-03 22:15:20|204385.8|204235.8|204388.1|204238.1|204390.7|204240.7|204385.8|204235.8|13
1633299330000|2021-10-03 22:15:30|204391.6|204241.6|204388.1|204238.1|204391.6|204241.6|204388|204238|9
1633299340000|2021-10-03 22:15:40|204386|204236|204389.2|204239.2|204389.8|204239.8|204385.5|204235.5|13
1633299350000|2021-10-03 22:15:50|204389.6|204239.6|204389|204239|204390.3|204240.3|204388.9|204238.9|9
1633299360000|2021-10-03 22:16:00|204389.6|204239.6|204388.5|204238.5|204390.8|204240.8|204388|204238|11
1633299370000|2021-10-03 22:16:10|204387.5|204237.5|204367.6|204217.6|204387.8|204237.8|204367.5|204217.5|18
1633299380000|2021-10-03 22:16:20|204366.7|204216.7|204365.1|204215.1|204366.7|204216.7|204364.4|204214.4|14
1633299390000|2021-10-03 22:16:30|204365.2|204215.2|204373.7|204223.7|204374|204224|204363.3|204213.3|14
1633299400000|2021-10-03 22:16:40|204373.8|204223.8|204380.3|204230.3|204380.3|204230.3|204373.7|204223.7|12
1633299410000|2021-10-03 22:16:50|204382|204232|204376.6|204226.6|204382|204232|204376.6|204226.6|10
1633299420000|2021-10-03 22:17:00|204377.1|204227.1|204377.5|204227.5|204377.5|204227.5|204376.4|204226.4|6
1633299430000|2021-10-03 22:17:10|204377.9|204227.9|204378.7|204228.7|204378.7|204228.7|204374.4|204224.4|10
1633299440000|2021-10-03 22:17:20|204378.4|204228.4|204373.8|204223.8|204380|204230|204373.8|204223.8|11
1633299450000|2021-10-03 22:17:30|204375.1|204225.1|204383.1|204233.1|204383.1|204233.1|204374.4|204224.4|11
1633299460000|2021-10-03 22:17:40|204383.5|204233.5|204383.5|204233.5|204383.5|204233.5|204379.4|204229.4|9
1633299470000|2021-10-03 22:17:50|204393|204243|204389|204239|204393|204243|204386.9|204236.9|13
1633299480000|2021-10-03 22:18:00|204389.1|204239.1|204373.8|204223.8|204400.9|204250.9|204368.6|204218.6|13
1633299490000|2021-10-03 22:18:10|204373.3|204223.3|204447.9|204174.8|204447.9|204225.2|204369.7|204174.8|14
1633299500000|2021-10-03 22:18:20|204385.1|204235.1|204381.7|204231.7|204385.1|204235.1|204379.8|204229.8|8
1633299510000|2021-10-03 22:18:30|204381.5|204231.5|204363.7|204213.7|204381.5|204231.5|204363.7|204213.7|12
1633299520000|2021-10-03 22:18:40|204359.6|204209.6|204370.5|204220.5|204371.2|204221.2|204359.6|204209.6|8
1633299530000|2021-10-03 22:18:50|204370.2|204220.2|204370.4|204220.4|204371.7|204221.7|204370.2|204220.2|9
1633299540000|2021-10-03 22:19:00|204370.1|204220.1|204363.3|204213.3|204373|204223|204363.1|204213.1|13
1633299550000|2021-10-03 22:19:10|204363|204213|204352.7|204202.7|204363|204213|204347.2|204197.2|16
1633299560000|2021-10-03 22:19:20|204351.3|204201.3|204351.8|204201.8|204352.7|204202.7|204347.2|204197.2|11
1633299570000|2021-10-03 22:19:30|204353.1|204203.1|204353.3|204203.3|204356.2|204206.2|204350.7|204200.7|11
1633299580000|2021-10-03 22:19:40|204351.7|204201.7|204345.7|204195.7|204354.4|204204.4|204345.7|204195.7|6
1633299590000|2021-10-03 22:19:50|204345.3|204195.3|204345.2|204195.2|204345.8|204195.8|204345.2|204195.2|6
1633299600000|2021-10-03 22:20:00|204345.6|204195.6|204342.2|204192.2|204346.9|204196.9|204341.5|204191.5|14
1633299610000|2021-10-03 22:20:10|204340.2|204190.2|204318.1|204168.1|204350.8|204200.8|204318.1|204168.1|17
1633299620000|2021-10-03 22:20:20|204318.5|204168.5|204306.1|204156.1|204333.8|204183.8|204306.1|204156.1|17
1633299630000|2021-10-03 22:20:30|204306.5|204156.5|204302.6|204152.6|204306.5|204156.5|204301.2|204151.2|13
1633299640000|2021-10-03 22:20:40|204302.8|204152.8|204302.7|204152.7|204302.8|204152.8|204299.2|204149.2|16
1633299650000|2021-10-03 22:20:50|204302.9|204152.9|204302.4|204152.4|204303.2|204153.2|204302.4|204152.4|12
1633299660000|2021-10-03 22:21:00|204302.6|204152.6|204305.7|204155.7|204305.7|204155.7|204302.3|204152.3|12
1633299670000|2021-10-03 22:21:10|204305|204155|204302|204152|204305|204155|204301.2|204151.2|11
1633299680000|2021-10-03 22:21:20|204301.6|204151.6|204300.1|204150.1|204302.9|204152.9|204296|204146|18
1633299690000|2021-10-03 22:21:30|204299.6|204149.6|204300.3|204150.3|204301|204151|204299.6|204149.6|13
1633299700000|2021-10-03 22:21:40|204300.4|204150.4|204301.5|204151.5|204302.2|204152.2|204300.4|204150.4|13
1633299710000|2021-10-03 22:21:50|204301.4|204151.4|204301.6|204151.6|204302.5|204152.5|204300.4|204150.4|11
1633299720000|2021-10-03 22:22:00|204300.3|204150.3|204290.9|204140.9|204300.3|204150.3|204288.3|204138.3|15
1633299730000|2021-10-03 22:22:10|204294|204144|204296|204146|204306.5|204156.5|204294|204144|11
1633299740000|2021-10-03 22:22:20|204295.7|204145.7|204296.8|204146.8|204297.1|204147.1|204295.7|204145.7|10
1633299750000|2021-10-03 22:22:30|204296|204146|204287.8|204137.8|204296.7|204146.7|204285.6|204135.6|14
1633299760000|2021-10-03 22:22:40|204288.3|204138.3|204286.2|204136.2|204288.8|204138.8|204286|204136|14
1633299770000|2021-10-03 22:22:50|204288.1|204138.1|204286.7|204136.7|204288.4|204138.4|204286.7|204136.7|9
1633299780000|2021-10-03 22:23:00|204287|204137|204286.4|204136.4|204289.4|204139.4|204279.7|204129.7|22
1633299790000|2021-10-03 22:23:10|204284.6|204134.6|204283.4|204133.4|204285.2|204135.2|204283.3|204133.3|14
1633299800000|2021-10-03 22:23:20|204283.1|204133.1|204275.2|204125.2|204289.5|204139.5|204275.2|204125.2|15
1633299810000|2021-10-03 22:23:30|204276.9|204126.9|204273.9|204123.9|204282.3|204132.3|204273.9|204123.9|16
1633299820000|2021-10-03 22:23:40|204274|204124|204274.4|204124.4|204275|204125|204274|204124|9
1633299830000|2021-10-03 22:23:50|204274.3|204124.3|204275|204125|204275.8|204125.8|204273.6|204123.6|16
1633299840000|2021-10-03 22:24:00|204276.2|204126.2|204301.3|204151.3|204303.3|204153.3|204276.2|204126.2|25
1633299850000|2021-10-03 22:24:10|204301|204151|204302.4|204152.4|204302.5|204152.5|204300.7|204150.7|16
1633299860000|2021-10-03 22:24:20|204302.1|204152.1|204307.9|204157.9|204309.7|204159.7|204301.2|204151.2|14
1633299870000|2021-10-03 22:24:30|204305.9|204155.9|204303.4|204153.4|204312.5|204162.5|204303.4|204153.4|10
1633299880000|2021-10-03 22:24:40|204302.2|204152.2|204298.9|204148.9|204309.4|204159.4|204289.5|204139.5|13
1633299890000|2021-10-03 22:24:50|204300.8|204150.8|204296.5|204146.5|204302.3|204152.3|204295.4|204145.4|16
1633299900000|2021-10-03 22:25:00|204296.6|204146.6|204301.5|204151.5|204304.9|204154.9|204296.6|204146.6|8
1633299910000|2021-10-03 22:25:10|204300.1|204150.1|204299.9|204149.9|204301|204151|204295.9|204145.9|9
1633299920000|2021-10-03 22:25:20|204299.5|204149.5|204297.9|204147.9|204299.5|204149.5|204296.1|204146.1|7
1633299930000|2021-10-03 22:25:30|204297.7|204147.7|204297.1|204147.1|204299.7|204149.7|204297.1|204147.1|10
1633299940000|2021-10-03 22:25:40|204297.4|204147.4|204292.4|204142.4|204298.3|204148.3|204290.7|204140.7|9
1633299950000|2021-10-03 22:25:50|204294.1|204144.1|204292.4|204142.4|204294.5|204144.5|204290.9|204140.9|11
1633299960000|2021-10-03 22:26:00|204292|204142|204291.5|204141.5|204293.3|204143.3|204286.6|204136.6|14
1633299970000|2021-10-03 22:26:10|204290.4|204140.4|204299.4|204149.4|204300.1|204150.1|204290.4|204140.4|16
1633299980000|2021-10-03 22:26:20|204298.1|204148.1|204300.3|204150.3|204300.4|204150.4|204297.3|204147.3|9
1633299990000|2021-10-03 22:26:30|204304.3|204154.3|204291.2|204141.2|204304.3|204154.3|204283.7|204133.7|17
1633300000000|2021-10-03 22:26:40|204288.7|204138.7|204288|204138|204295.7|204145.7|204283.8|204133.8|17
1633300010000|2021-10-03 22:26:50|204286.6|204136.6|204282.8|204132.8|204286.6|204136.6|204281.8|204131.8|5
1633300020000|2021-10-03 22:27:00|204283.9|204133.9|204278.4|204128.4|204285.4|204135.4|204274.6|204124.6|8
1633300030000|2021-10-03 22:27:10|204273.7|204123.7|204274.8|204124.8|204283.1|204133.1|204273.1|204123.1|18
1633300040000|2021-10-03 22:27:20|204273.9|204123.9|204276.6|204126.6|204277.8|204127.8|204270.7|204120.7|16
1633300050000|2021-10-03 22:27:30|204276.3|204126.3|204277.5|204127.5|204278.6|204128.6|204275.6|204125.6|15
1633300060000|2021-10-03 22:27:40|204270.4|204120.4|204269.2|204119.2|204270.4|204120.4|204265.2|204115.2|12
1633300070000|2021-10-03 22:27:50|204268.1|204118.1|204273.7|204123.7|204273.7|204123.7|204268.1|204118.1|12
1633300080000|2021-10-03 22:28:00|204273.4|204123.4|204269.6|204119.6|204273.7|204123.7|204265.7|204115.7|17
1633300090000|2021-10-03 22:28:10|204269.9|204119.9|204271.4|204121.4|204271.4|204121.4|204264.9|204114.9|11
1633300100000|2021-10-03 22:28:20|204270.9|204120.9|204273.3|204123.3|204273.3|204123.3|204270.9|204120.9|4
1633300110000|2021-10-03 22:28:30|204271.7|204121.7|204268.8|204118.8|204273.1|204123.1|204262.8|204112.8|19
1633300120000|2021-10-03 22:28:40|204273.2|204123.2|204271.3|204121.3|204273.2|204123.2|204261.2|204111.2|12
1633300130000|2021-10-03 22:28:50|204271.6|204121.6|204272.6|204122.6|204274.1|204124.1|204270.5|204120.5|9
1633300140000|2021-10-03 22:29:00|204272.4|204122.4|204271.9|204121.9|204276.4|204126.4|204261.4|204111.4|17
1633300150000|2021-10-03 22:29:10|204273.6|204123.6|204261.3|204111.3|204273.6|204123.6|204261.3|204111.3|19
1633300160000|2021-10-03 22:29:20|204262.2|204112.2|204266.4|204116.4|204266.5|204116.5|204262.2|204112.2|11
1633300170000|2021-10-03 22:29:30|204264.9|204114.9|204267.4|204117.4|204268.2|204118.2|204262.7|204112.7|17
1633300180000|2021-10-03 22:29:40|204267.2|204117.2|204265.3|204115.3|204271.3|204121.3|204265.3|204115.3|22
1633300190000|2021-10-03 22:29:50|204265.8|204115.8|204271.1|204121.1|204271.7|204121.7|204265|204115|16
1633300200000|2021-10-03 22:30:00|204270.6|204120.6|204265|204115|204277.4|204127.4|204263.7|204113.7|20
1633300210000|2021-10-03 22:30:10|204265.1|204115.1|204262.1|204112.1|204267.8|204117.8|204259.8|204109.8|18
1633300220000|2021-10-03 22:30:20|204261.2|204111.2|204265.3|204115.3|204265.3|204115.3|204261.2|204111.2|15
1633300230000|2021-10-03 22:30:30|204264.4|204114.4|204265.3|204115.3|204265.3|204115.3|204258.3|204108.3|17
1633300240000|2021-10-03 22:30:40|204266.1|204116.1|204269.9|204119.9|204272.9|204122.9|204264.8|204114.8|16
1633300250000|2021-10-03 22:30:50|204270.8|204120.8|204269.7|204119.7|204272.2|204122.2|204244.1|204094.1|14
1633300260000|2021-10-03 22:31:00|204267.4|204117.4|204269.7|204119.7|204269.7|204119.7|204267.4|204117.4|13
1633300270000|2021-10-03 22:31:10|204267.8|204117.8|204266.3|204116.3|204268|204118|204253.7|204103.7|13
1633300280000|2021-10-03 22:31:20|204266.8|204116.8|204267.2|204117.2|204269|204119|204266|204116|16
1633300290000|2021-10-03 22:31:30|204266.5|204116.5|204260.2|204110.2|204268.4|204118.4|204257.7|204107.7|13
1633300300000|2021-10-03 22:31:40|204262|204112|204265|204115|204265.1|204115.1|204261.2|204111.2|18
1633300310000|2021-10-03 22:31:50|204263.4|204113.4|204253.5|204103.5|204269.3|204119.3|204253.5|204103.5|10
1633300320000|2021-10-03 22:32:00|204258.7|204108.7|204254|204104|204261.4|204111.4|204249.1|204099.1|22
1633300330000|2021-10-03 22:32:10|204251.7|204101.7|204263.8|204113.8|204264.5|204114.5|204251.7|204101.7|14
1633300340000|2021-10-03 22:32:20|204263.1|204113.1|204263.9|204113.9|204264.8|204114.8|204259.2|204109.2|13
1633300350000|2021-10-03 22:32:30|204263.4|204113.4|204261.3|204111.3|204267.1|204117.1|204261.3|204111.3|14
1633300360000|2021-10-03 22:32:40|204262.1|204112.1|204268.8|204118.8|204270.4|204120.4|204262.1|204112.1|12
1633300370000|2021-10-03 22:32:50|204269.5|204119.5|204268.7|204118.7|204269.5|204119.5|204267.9|204117.9|10
1633300380000|2021-10-03 22:33:00|204268.5|204118.5|204261.1|204111.1|204271.1|204121.1|204260.2|204110.2|12
1633300390000|2021-10-03 22:33:10|204260|204110|204263|204113|204265.9|204115.9|204260|204110|11
1633300400000|2021-10-03 22:33:20|204261.3|204111.3|204258.6|204108.6|204268.1|204118.1|204258.6|204108.6|14
1633300410000|2021-10-03 22:33:30|204262.1|204112.1|204271.9|204121.9|204271.9|204121.9|204262.1|204112.1|15
1633300420000|2021-10-03 22:33:40|204270.4|204120.4|204272|204122|204278.5|204128.5|204253.6|204103.6|14
1633300430000|2021-10-03 22:33:50|204271.3|204121.3|204265.2|204115.2|204271.8|204121.8|204261.7|204111.7|15
1633300440000|2021-10-03 22:34:00|204263.3|204113.3|204289.7|204139.7|204294.9|204144.9|204263.3|204113.3|18
1633300450000|2021-10-03 22:34:10|204289.8|204139.8|204288.4|204138.4|204289.9|204139.9|204287|204137|14
1633300460000|2021-10-03 22:34:20|204288.6|204138.6|204291.7|204141.7|204292.3|204142.3|204288.6|204138.6|8
1633300470000|2021-10-03 22:34:30|204291.3|204141.3|204292.4|204142.4|204308.2|204158.2|204286.9|204136.9|21
1633300480000|2021-10-03 22:34:40|204292.9|204142.9|204288.4|204138.4|204293.9|204143.9|204287.6|204137.6|11
1633300490000|2021-10-03 22:34:50|204289.3|204139.3|204289.3|204139.3|204290|204140|204288.4|204138.4|7
1633300500000|2021-10-03 22:35:00|204289.6|204139.6|204291.3|204141.3|204293.6|204143.6|204289.4|204139.4|16
1633300510000|2021-10-03 22:35:10|204292.3|204142.3|204289.1|204139.1|204295.6|204145.6|204288|204138|14
1633300520000|2021-10-03 22:35:20|204293.5|204143.5|204291.8|204141.8|204295.2|204145.2|204291.4|204141.4|14
1633300530000|2021-10-03 22:35:30|204293|204143|204290.6|204140.6|204294.1|204144.1|204289.4|204139.4|14
1633300540000|2021-10-03 22:35:40|204291.4|204141.4|204293.6|204143.6|204293.7|204143.7|204289.7|204139.7|10
1633300550000|2021-10-03 22:35:50|204291.7|204141.7|204289.4|204139.4|204294.9|204144.9|204288.6|204138.6|9
1633300560000|2021-10-03 22:36:00|204290.2|204140.2|204287.6|204137.6|204290.2|204140.2|204284.3|204134.3|4
1633300570000|2021-10-03 22:36:10|204280.4|204130.4|204293.6|204143.6|204293.9|204143.9|204280.4|204130.4|6
1633300580000|2021-10-03 22:36:20|204298.6|204148.6|204295.1|204145.1|204303.7|204153.7|204295.1|204145.1|9
1633300590000|2021-10-03 22:36:30|204295.7|204145.7|204293.8|204143.8|204297|204147|204291.3|204141.3|13
1633300600000|2021-10-03 22:36:40|204294.3|204144.3|204296.5|204146.5|204296.8|204146.8|204293.5|204143.5|11
1633300610000|2021-10-03 22:36:50|204296.1|204146.1|204295.2|204145.2|204296.1|204146.1|204285.8|204135.8|10
1633300620000|2021-10-03 22:37:00|204293.7|204143.7|204294.8|204144.8|204295.8|204145.8|204293|204143|8
1633300630000|2021-10-03 22:37:10|204294.2|204144.2|204294.2|204144.2|204296.6|204146.6|204293.1|204143.1|8
1633300640000|2021-10-03 22:37:20|204294.3|204144.3|204299.7|204149.7|204300.8|204150.8|204288.4|204138.4|8
1633300650000|2021-10-03 22:37:30|204300|204150|204297.2|204147.2|204300.2|204150.2|204297.1|204147.1|9
1633300660000|2021-10-03 22:37:40|204297.7|204147.7|204295.7|204145.7|204300.5|204150.5|204295.7|204145.7|7
1633300670000|2021-10-03 22:37:50|204297.8|204147.8|204292.8|204142.8|204297.8|204147.8|204291.2|204141.2|8
1633300680000|2021-10-03 22:38:00|204292.2|204142.2|204297.3|204147.3|204298.7|204148.7|204291.7|204141.7|13
1633300690000|2021-10-03 22:38:10|204292.5|204142.5|204294.5|204144.5|204296.2|204146.2|204287.6|204137.6|9
1633300700000|2021-10-03 22:38:20|204293|204143|204295.4|204145.4|204297.3|204147.3|204293|204143|6
1633300710000|2021-10-03 22:38:30|204294.7|204144.7|204299.4|204149.4|204304.4|204154.4|204292.7|204142.7|16
1633300720000|2021-10-03 22:38:40|204299.6|204149.6|204295.9|204145.9|204299.7|204149.7|204294.5|204144.5|9
1633300730000|2021-10-03 22:38:50|204293.9|204143.9|204297.9|204147.9|204299.1|204149.1|204293.9|204143.9|9
1633300740000|2021-10-03 22:39:00|204294.3|204144.3|204295.3|204145.3|204302.2|204152.2|204294.3|204144.3|14
1633300750000|2021-10-03 22:39:10|204295.2|204145.2|204292.7|204142.7|204297|204147|204291.4|204141.4|14
1633300760000|2021-10-03 22:39:20|204292.6|204142.6|204295.4|204145.4|204295.9|204145.9|204290.6|204140.6|9
1633300770000|2021-10-03 22:39:30|204295|204145|204296.5|204146.5|204297.9|204147.9|204293.5|204143.5|6
1633300780000|2021-10-03 22:39:40|204298.3|204148.3|204292.2|204142.2|204298.4|204148.4|204290.3|204140.3|7
1633300790000|2021-10-03 22:39:50|204295|204145|204296|204146|204297.3|204147.3|204293.6|204143.6|5
1633300800000|2021-10-03 22:40:00|204295.2|204145.2|204295.6|204145.6|204298.5|204148.5|204295.2|204145.2|5
1633300810000|2021-10-03 22:40:10|204293.6|204143.6|204292.1|204142.1|204298.9|204148.9|204287.9|204137.9|11
1633300820000|2021-10-03 22:40:20|204292.5|204142.5|204296.9|204146.9|204302.2|204152.2|204292.5|204142.5|12
1633300830000|2021-10-03 22:40:30|204297.4|204147.4|204297.9|204147.9|204299.8|204149.8|204295.4|204145.4|9
1633300840000|2021-10-03 22:40:40|204290.2|204140.2|204294.5|204144.5|204294.7|204144.7|204290.2|204140.2|7
1633300850000|2021-10-03 22:40:50|204295.1|204145.1|204286.3|204136.3|204297.8|204147.8|204281.5|204131.5|16
1633300860000|2021-10-03 22:41:00|204292.4|204142.4|204297.8|204147.8|204298.4|204148.4|204283.4|204133.4|22
1633300870000|2021-10-03 22:41:10|204298.2|204148.2|204294.2|204144.2|204299.4|204149.4|204282.5|204132.5|15
1633300880000|2021-10-03 22:41:20|204293.2|204143.2|204293.7|204143.7|204295.8|204145.8|204293.1|204143.1|8
1633300890000|2021-10-03 22:41:30|204293.6|204143.6|204297.6|204147.6|204299.9|204149.9|204293.5|204143.5|6
1633300900000|2021-10-03 22:41:40|204293.6|204143.6|204291.5|204141.5|204294|204144|204288.3|204138.3|5
1633300910000|2021-10-03 22:41:50|204291|204141|204292.2|204142.2|204293.3|204143.3|204281.9|204131.9|7
1633300920000|2021-10-03 22:42:00|204294.9|204144.9|204293.7|204143.7|204295.7|204145.7|204292.5|204142.5|12
1633300930000|2021-10-03 22:42:10|204292.8|204142.8|204292.9|204142.9|204300.7|204150.7|204292.7|204142.7|11
1633300940000|2021-10-03 22:42:20|204296|204146|204295.3|204145.3|204298.3|204148.3|204295.3|204145.3|4
1633300950000|2021-10-03 22:42:30|204296.4|204146.4|204294.5|204144.5|204296.4|204146.4|204289.9|204139.9|7
1633300960000|2021-10-03 22:42:40|204294.4|204144.4|204293.3|204143.3|204294.4|204144.4|204293.3|204143.3|2
1633300970000|2021-10-03 22:42:50|204294|204144|204299.9|204149.9|204300.1|204150.1|204294|204144|6
1633300980000|2021-10-03 22:43:00|204291.3|204141.3|204296.5|204146.5|204297.1|204147.1|204285.6|204135.6|11
1633300990000|2021-10-03 22:43:10|204289.2|204139.2|204294.4|204144.4|204295.1|204145.1|204289.1|204139.1|12
1633301000000|2021-10-03 22:43:20|204292.2|204142.2|204295.1|204145.1|204295.1|204145.1|204289.1|204139.1|8
1633301010000|2021-10-03 22:43:30|204295.8|204145.8|204292.7|204142.7|204300.3|204150.3|204291|204141|14
1633301020000|2021-10-03 22:43:40|204293.1|204143.1|204291.8|204141.8|204293.1|204143.1|204290.8|204140.8|10
1633301030000|2021-10-03 22:43:50|204292.8|204142.8|204293.3|204143.3|204294.8|204144.8|204292.8|204142.8|7
1633301040000|2021-10-03 22:44:00|204292.7|204142.7|204289.7|204139.7|204292.7|204142.7|204288.2|204138.2|5
1633301050000|2021-10-03 22:44:10|204292.2|204142.2|204298.7|204148.7|204299.7|204149.7|204292.2|204142.2|8
1633301060000|2021-10-03 22:44:20|204298.1|204148.1|204295.9|204145.9|204298.1|204148.1|204295.8|204145.8|9
1633301070000|2021-10-03 22:44:30|204296.1|204146.1|204300.5|204150.5|204300.5|204150.5|204280.8|204130.8|15
1633301080000|2021-10-03 22:44:40|204296.2|204146.2|204296|204146|204296.2|204146.2|204284.1|204134.1|7
1633301090000|2021-10-03 22:44:50|204296.2|204146.2|204297.5|204147.5|204298.1|204148.1|204296.2|204146.2|5
1633301100000|2021-10-03 22:45:00|204297.6|204147.6|204302.2|204152.2|204305.6|204155.6|204291.6|204141.6|23
1633301110000|2021-10-03 22:45:10|204303|204153|204295|204145|204305.7|204155.7|204294.7|204144.7|13
1633301120000|2021-10-03 22:45:20|204290.5|204140.5|204296.1|204146.1|204296.1|204146.1|204290.5|204140.5|9
1633301130000|2021-10-03 22:45:30|204296.3|204146.3|204296.8|204146.8|204297.3|204147.3|204295.2|204145.2|7
1633301140000|2021-10-03 22:45:40|204292.5|204142.5|204292.9|204142.9|204294.9|204144.9|204291|204141|12
1633301150000|2021-10-03 22:45:50|204293.1|204143.1|204293.7|204143.7|204297.5|204147.5|204285.8|204135.8|11
1633301160000|2021-10-03 22:46:00|204293.6|204143.6|204296.3|204146.3|204298.6|204148.6|204293.6|204143.6|8
1633301170000|2021-10-03 22:46:10|204294.6|204144.6|204298.9|204148.9|204298.9|204148.9|204292.8|204142.8|7
1633301180000|2021-10-03 22:46:20|204291.8|204141.8|204293.2|204143.2|204293.2|204143.2|204291.1|204141.1|7
1633301190000|2021-10-03 22:46:30|204293.3|204143.3|204295|204145|204295|204145|204292.8|204142.8|6
1633301200000|2021-10-03 22:46:40|204284.1|204134.1|204299.9|204149.9|204299.9|204149.9|204284.1|204134.1|6
1633301210000|2021-10-03 22:46:50|204295.9|204145.9|204294.9|204144.9|204298.4|204148.4|204293.4|204143.4|14
1633301220000|2021-10-03 22:47:00|204295.6|204145.6|204294.6|204144.6|204297.7|204147.7|204292.4|204142.4|17
1633301230000|2021-10-03 22:47:10|204291.7|204141.7|204290.6|204140.6|204296.2|204146.2|204290.6|204140.6|9
1633301240000|2021-10-03 22:47:20|204291.9|204141.9|204292.4|204142.4|204294.4|204144.4|204290.5|204140.5|9
1633301250000|2021-10-03 22:47:30|204293.1|204143.1|204293.3|204143.3|204293.4|204143.4|204291.9|204141.9|11
1633301260000|2021-10-03 22:47:40|204292|204142|204295.2|204145.2|204295.3|204145.3|204291.8|204141.8|9
1633301270000|2021-10-03 22:47:50|204294|204144|204295.6|204145.6|204299.3|204149.3|204293.9|204143.9|16
1633301280000|2021-10-03 22:48:00|204294.3|204144.3|204294.8|204144.8|204296.8|204146.8|204293.6|204143.6|10
1633301290000|2021-10-03 22:48:10|204293.1|204143.1|204294|204144|204294|204144|204288.7|204138.7|7
1633301300000|2021-10-03 22:48:20|204293.2|204143.2|204294.2|204144.2|204308.1|204158.1|204292.8|204142.8|20
1633301310000|2021-10-03 22:48:30|204295.2|204145.2|204295|204145|204295.2|204145.2|204290.8|204140.8|9
1633301320000|2021-10-03 22:48:40|204294.9|204144.9|204266.1|204116.1|204298.5|204148.5|204264.6|204114.6|13
1633301330000|2021-10-03 22:48:50|204267.9|204117.9|204270.5|204120.5|204270.5|204120.5|204267.5|204117.5|15
1633301340000|2021-10-03 22:49:00|204270.2|204120.2|204269.9|204119.9|204270.5|204120.5|204268.8|204118.8|10
1633301350000|2021-10-03 22:49:10|204266.6|204116.6|204265|204115|204267.9|204117.9|204262.9|204112.9|12
1633301360000|2021-10-03 22:49:20|204264.6|204114.6|204263.3|204113.3|204266.8|204116.8|204261|204111|12
1633301370000|2021-10-03 22:49:30|204264.5|204114.5|204263.2|204113.2|204266.1|204116.1|204262.9|204112.9|10
1633301380000|2021-10-03 22:49:40|204263.3|204113.3|204263.1|204113.1|204266.2|204116.2|204257|204107|10
1633301390000|2021-10-03 22:49:50|204262.4|204112.4|204264.3|204114.3|204268.6|204118.6|204259.2|204109.2|18
1633301400000|2021-10-03 22:50:00|204280.9|204130.9|204282.6|204132.6|204286.3|204136.3|204279.1|204129.1|22
1633301410000|2021-10-03 22:50:10|204280.3|204130.3|204289.2|204139.2|204292.4|204142.4|204280.3|204130.3|15
1633301420000|2021-10-03 22:50:20|204279.2|204129.2|204287.3|204137.3|204287.3|204137.3|204279.2|204129.2|13
1633301430000|2021-10-03 22:50:30|204286.5|204136.5|204282.5|204132.5|204287.4|204137.4|204282.2|204132.2|13
1633301440000|2021-10-03 22:50:40|204281.8|204131.8|204286.1|204136.1|204287|204137|204281.8|204131.8|6
1633301450000|2021-10-03 22:50:50|204286.2|204136.2|204285.3|204135.3|204289|204139|204278.9|204128.9|18
1633301460000|2021-10-03 22:51:00|204284.3|204134.3|204288|204138|204289.8|204139.8|204283.4|204133.4|13
1633301470000|2021-10-03 22:51:10|204277.1|204127.1|204281.5|204131.5|204281.9|204131.9|204275.3|204125.3|8
1633301480000|2021-10-03 22:51:20|204281.7|204131.7|204290.6|204140.6|204291.1|204141.1|204281.7|204131.7|14
1633301490000|2021-10-03 22:51:30|204288.5|204138.5|204284.6|204134.6|204289.9|204139.9|204284.6|204134.6|10
1633301500000|2021-10-03 22:51:40|204284.5|204134.5|204286.8|204136.8|204289|204139|204284.5|204134.5|7
1633301510000|2021-10-03 22:51:50|204286.6|204136.6|204284.9|204134.9|204286.6|204136.6|204282.5|204132.5|11
1633301520000|2021-10-03 22:52:00|204289.5|204139.5|204286.9|204136.9|204289.5|204139.5|204283.5|204133.5|11
1633301530000|2021-10-03 22:52:10|204286.1|204136.1|204285.7|204135.7|204288.4|204138.4|204279.6|204129.6|21
1633301540000|2021-10-03 22:52:20|204286.1|204136.1|204288.6|204138.6|204290.2|204140.2|204284.6|204134.6|13
1633301550000|2021-10-03 22:52:30|204287.5|204137.5|204290.6|204140.6|204290.7|204140.7|204285.4|204135.4|9
1633301560000|2021-10-03 22:52:40|204288.9|204138.9|204292.6|204142.6|204292.6|204142.6|204288.9|204138.9|6
1633301570000|2021-10-03 22:52:50|204292.5|204142.5|204294.1|204144.1|204294.1|204144.1|204290.8|204140.8|7
1633301580000|2021-10-03 22:53:00|204292.4|204142.4|204287.7|204137.7|204293|204143|204279.7|204129.7|11
1633301590000|2021-10-03 22:53:10|204288.6|204138.6|204284.3|204134.3|204292.4|204142.4|204282.2|204132.2|15
1633301600000|2021-10-03 22:53:20|204284|204134|204254.9|204104.9|204285.5|204135.5|204254.2|204104.2|23
1633301610000|2021-10-03 22:53:30|204254|204104|204258|204108|204258.8|204108.8|204254|204104|14
1633301620000|2021-10-03 22:53:40|204257.3|204107.3|204251.5|204101.5|204257.8|204107.8|204251.5|204101.5|13
1633301630000|2021-10-03 22:53:50|204251.3|204101.3|204251.4|204101.4|204254.3|204104.3|204251.3|204101.3|9
1633301640000|2021-10-03 22:54:00|204261.2|204111.2|204250.1|204100.1|204261.2|204111.2|204250.1|204100.1|19
1633301650000|2021-10-03 22:54:10|204248.9|204098.9|204252.9|204102.9|204253.4|204103.4|204248.7|204098.7|13
1633301660000|2021-10-03 22:54:20|204252.7|204102.7|204251.4|204101.4|204255.8|204105.8|204251.4|204101.4|15
1633301670000|2021-10-03 22:54:30|204251|204101|204251.7|204101.7|204252.3|204102.3|204250.5|204100.5|9
1633301680000|2021-10-03 22:54:40|204251.2|204101.2|204250.4|204100.4|204251.2|204101.2|204248.4|204098.4|11
1633301690000|2021-10-03 22:54:50|204252|204102|204252.8|204102.8|204252.8|204102.8|204251.4|204101.4|5
1633301700000|2021-10-03 22:55:00|204253.8|204103.8|204254.3|204104.3|204256.2|204106.2|204253.8|204103.8|14
1633301710000|2021-10-03 22:55:10|204255.1|204105.1|204249.8|204099.8|204255.1|204105.1|204244.9|204094.9|7
1633301720000|2021-10-03 22:55:20|204249.2|204099.2|204251.6|204101.6|204251.9|204101.9|204246.2|204096.2|10
1633301730000|2021-10-03 22:55:30|204251.8|204101.8|204254.2|204104.2|204254.2|204104.2|204250.9|204100.9|17
1633301740000|2021-10-03 22:55:40|204254.8|204104.8|204290.2|204140.2|204290.7|204140.7|204253.3|204103.3|14
1633301750000|2021-10-03 22:55:50|204291|204141|204294|204144|204294|204144|204289.4|204139.4|22
1633301760000|2021-10-03 22:56:00|204293.8|204143.8|204293.7|204143.7|204295.7|204145.7|204291.3|204141.3|19
1633301770000|2021-10-03 22:56:10|204293.6|204143.6|204293.1|204143.1|204298.8|204148.8|204288.6|204138.6|18
1633301780000|2021-10-03 22:56:20|204288.3|204138.3|204293.4|204143.4|204293.4|204143.4|204288.3|204138.3|13
1633301790000|2021-10-03 22:56:30|204292.9|204142.9|204292.3|204142.3|204293.4|204143.4|204292.3|204142.3|8
1633301800000|2021-10-03 22:56:40|204293.2|204143.2|204294.7|204144.7|204295.6|204145.6|204293.2|204143.2|7
1633301810000|2021-10-03 22:56:50|204293.9|204143.9|204292.5|204142.5|204295.3|204145.3|204290.6|204140.6|8
1633301820000|2021-10-03 22:57:00|204292.4|204142.4|204298.4|204148.4|204302.1|204152.1|204292.4|204142.4|8
1633301830000|2021-10-03 22:57:10|204296.6|204146.6|204289.5|204139.5|204301.7|204151.7|204289.5|204139.5|9
1633301840000|2021-10-03 22:57:20|204291.1|204141.1|204293.9|204143.9|204296.7|204146.7|204291.1|204141.1|10
1633301850000|2021-10-03 22:57:30|204294|204144|204298.8|204148.8|204303|204153|204293.7|204143.7|9
1633301860000|2021-10-03 22:57:40|204297.9|204147.9|204296.3|204146.3|204297.9|204147.9|204294.7|204144.7|5
1633301870000|2021-10-03 22:57:50|204297.2|204147.2|204297.5|204147.5|204298.4|204148.4|204296.2|204146.2|6
1633301880000|2021-10-03 22:58:00|204292.8|204142.8|204293.3|204143.3|204293.8|204143.8|204288.7|204138.7|10
1633301890000|2021-10-03 22:58:10|204293|204143|204297.1|204147.1|204298.4|204148.4|204293|204143|10
1633301900000|2021-10-03 22:58:20|204296.6|204146.6|204336.4|204186.4|204339.2|204189.2|204296.6|204146.6|10
1633301910000|2021-10-03 22:58:30|204338.6|204188.6|204336.8|204186.8|204338.8|204188.8|204333.1|204183.1|10
1633301920000|2021-10-03 22:58:40|204336.1|204186.1|204335.6|204185.6|204336.8|204186.8|204335.3|204185.3|7
1633301930000|2021-10-03 22:58:50|204335.1|204185.1|204334.5|204184.5|204335.2|204185.2|204332.5|204182.5|5
1633301940000|2021-10-03 22:59:00|204334.2|204184.2|204294.1|204144.1|204337|204187|204291.1|204141.1|19
1633301950000|2021-10-03 22:59:10|204293.7|204143.7|204292.7|204142.7|204295.8|204145.8|204290.7|204140.7|24
1633301960000|2021-10-03 22:59:20|204292.3|204142.3|204291.7|204141.7|204292.5|204142.5|204288.2|204138.2|14
1633301970000|2021-10-03 22:59:30|204292.1|204142.1|204294.7|204144.7|204294.7|204144.7|204291.5|204141.5|11
1633301980000|2021-10-03 22:59:40|204294.5|204144.5|204293.9|204143.9|204294.5|204144.5|204286.2|204136.2|16
1633301990000|2021-10-03 22:59:50|204293.2|204143.2|204294.7|204144.7|204295.1|204145.1|204291.1|204141.1|16
1633302000000|2021-10-03 23:00:00|204295.6|204145.6|204290.8|204140.8|204295.6|204145.6|204287.4|204137.4|22
1633302010000|2021-10-03 23:00:10|204292.7|204142.7|204292.1|204142.1|204294.2|204144.2|204292|204142|11
1633302020000|2021-10-03 23:00:20|204292|204142|204287.5|204137.5|204292.1|204142.1|204284.8|204134.8|10
1633302030000|2021-10-03 23:00:30|204288.7|204138.7|204302.8|204152.8|204303.4|204153.4|204288.7|204138.7|18
1633302040000|2021-10-03 23:00:40|204303.6|204153.6|204315|204165|204321.4|204171.4|204303.1|204153.1|11
1633302050000|2021-10-03 23:00:50|204313.4|204163.4|204318.3|204168.3|204320.8|204170.8|204313.2|204163.2|11
1633302060000|2021-10-03 23:01:00|204321.1|204171.1|204319.4|204169.4|204321.1|204171.1|204318.7|204168.7|7
1633302070000|2021-10-03 23:01:10|204318.9|204168.9|204317.8|204167.8|204320.7|204170.7|204315.7|204165.7|7
1633302080000|2021-10-03 23:01:20|204317.3|204167.3|204300|204150|204324.7|204174.7|204297.6|204147.6|16
1633302090000|2021-10-03 23:01:30|204298.9|204148.9|204295.9|204145.9|204304.8|204154.8|204294.2|204144.2|23
1633302100000|2021-10-03 23:01:40|204296.3|204146.3|204293.1|204143.1|204296.3|204146.3|204290.7|204140.7|21
1633302110000|2021-10-03 23:01:50|204292.2|204142.2|204268.4|204118.4|204294.6|204144.6|204261.2|204111.2|18
1633302120000|2021-10-03 23:02:00|204268.9|204118.9|204275.1|204125.1|204277.6|204127.6|204265.6|204115.6|18
1633302130000|2021-10-03 23:02:10|204276.4|204126.4|204277.1|204127.1|204277.1|204127.1|204273.6|204123.6|7
1633302140000|2021-10-03 23:02:20|204276.6|204126.6|204276.1|204126.1|204276.6|204126.6|204272.3|204122.3|8
1633302150000|2021-10-03 23:02:30|204274.9|204124.9|204277.3|204127.3|204277.3|204127.3|204273.9|204123.9|8
1633302160000|2021-10-03 23:02:40|204274.7|204124.7|204272.7|204122.7|204278.7|204128.7|204272.5|204122.5|7
1633302170000|2021-10-03 23:02:50|204275.6|204125.6|204272.9|204122.9|204283.4|204133.4|204265.9|204115.9|9
1633302180000|2021-10-03 23:03:00|204270.7|204120.7|204277.7|204127.7|204277.7|204127.7|204270.7|204120.7|8
1633302190000|2021-10-03 23:03:10|204274.8|204124.8|204274.9|204124.9|204276.2|204126.2|204274.7|204124.7|7
1633302200000|2021-10-03 23:03:20|204277.4|204127.4|204297.3|204147.3|204303.4|204153.4|204277.4|204127.4|23
1633302210000|2021-10-03 23:03:30|204297.6|204147.6|204291.9|204141.9|204303.7|204153.7|204291.9|204141.9|20
1633302220000|2021-10-03 23:03:40|204291.7|204141.7|204290.9|204140.9|204293.1|204143.1|204290.4|204140.4|10
1633302230000|2021-10-03 23:03:50|204291.3|204141.3|204284.7|204134.7|204292.2|204142.2|204284.2|204134.2|12
1633302240000|2021-10-03 23:04:00|204284.9|204134.9|204292.3|204142.3|204296.1|204146.1|204284.3|204134.3|23
1633302250000|2021-10-03 23:04:10|204295.6|204145.6|204290.6|204140.6|204297.5|204147.5|204288.5|204138.5|13
1633302260000|2021-10-03 23:04:20|204290.4|204140.4|204291.3|204141.3|204293|204143|204285.9|204135.9|12
1633302270000|2021-10-03 23:04:30|204290.1|204140.1|204291.3|204141.3|204292.6|204142.6|204285.2|204135.2|13
1633302280000|2021-10-03 23:04:40|204290.5|204140.5|204286.9|204136.9|204291.1|204141.1|204286.9|204136.9|9
1633302290000|2021-10-03 23:04:50|204287.6|204137.6|204287.9|204137.9|204291|204141|204287.3|204137.3|9
1633302300000|2021-10-03 23:05:00|204289|204139|204307|204157|204310.7|204160.7|204286.7|204136.7|15
1633302310000|2021-10-03 23:05:10|204298|204148|204323.9|204173.9|204324.3|204174.3|204298|204148|26
1633302320000|2021-10-03 23:05:20|204321|204171|204326.9|204176.9|204331.5|204181.5|204321|204171|20
1633302330000|2021-10-03 23:05:30|204327.1|204177.1|204323.1|204173.1|204327.1|204177.1|204320.7|204170.7|7
1633302340000|2021-10-03 23:05:40|204323.8|204173.8|204321.7|204171.7|204328.6|204178.6|204321.7|204171.7|10
1633302350000|2021-10-03 23:05:50|204322.9|204172.9|204326.3|204176.3|204329.3|204179.3|204322.9|204172.9|16
1633302360000|2021-10-03 23:06:00|204324.5|204174.5|204320.8|204170.8|204324.5|204174.5|204312.6|204162.6|9
1633302370000|2021-10-03 23:06:10|204317.8|204167.8|204319.3|204169.3|204324.1|204174.1|204317.8|204167.8|5
1633302380000|2021-10-03 23:06:20|204317|204167|204325.3|204175.3|204325.3|204175.3|204313.2|204163.2|10
1633302390000|2021-10-03 23:06:30|204323.9|204173.9|204318|204168|204328|204178|204318|204168|9
1633302400000|2021-10-03 23:06:40|204325.9|204175.9|204321|204171|204325.9|204175.9|204321|204171|5
1633302410000|2021-10-03 23:06:50|204318.1|204168.1|204326.6|204176.6|204328.7|204178.7|204318.1|204168.1|9
1633302420000|2021-10-03 23:07:00|204326.4|204176.4|204322.5|204172.5|204329|204179|204322.3|204172.3|8
1633302430000|2021-10-03 23:07:10|204322.4|204172.4|204329.6|204179.6|204329.7|204179.7|204321.3|204171.3|8
1633302440000|2021-10-03 23:07:20|204326.2|204176.2|204331.4|204181.4|204333.2|204183.2|204326.2|204176.2|9
1633302450000|2021-10-03 23:07:30|204322.4|204172.4|204328|204178|204328.2|204178.2|204322.1|204172.1|8
1633302460000|2021-10-03 23:07:40|204327.6|204177.6|204328.3|204178.3|204328.3|204178.3|204323.4|204173.4|6
1633302470000|2021-10-03 23:07:50|204320.9|204170.9|204329.1|204179.1|204329.1|204179.1|204319.8|204169.8|10
1633302480000|2021-10-03 23:08:00|204325|204175|204316.8|204166.8|204330.4|204180.4|204316.8|204166.8|8
1633302490000|2021-10-03 23:08:10|204324.7|204174.7|204323.9|204173.9|204328|204178|204320.5|204170.5|7
1633302500000|2021-10-03 23:08:20|204324.5|204174.5|204320.3|204170.3|204328.8|204178.8|204320.3|204170.3|9
1633302510000|2021-10-03 23:08:30|204318.3|204168.3|204330.7|204180.7|204330.7|204180.7|204315.5|204165.5|15
1633302520000|2021-10-03 23:08:40|204331.9|204181.9|204321|204171|204332.1|204182.1|204312.5|204162.5|10
1633302530000|2021-10-03 23:08:50|204318.9|204168.9|204322.8|204172.8|204329.3|204179.3|204318.9|204168.9|9
1633302540000|2021-10-03 23:09:00|204324.2|204174.2|204324.7|204174.7|204333.3|204183.3|204310.7|204160.7|12
1633302550000|2021-10-03 23:09:10|204327.1|204177.1|204325.2|204175.2|204327.1|204177.1|204323.3|204173.3|11
1633302560000|2021-10-03 23:09:20|204320.9|204170.9|204324.4|204174.4|204324.4|204174.4|204319|204169|10
1633302570000|2021-10-03 23:09:30|204323|204173|204320.3|204170.3|204326|204176|204318.8|204168.8|8
1633302580000|2021-10-03 23:09:40|204315.8|204165.8|204321.7|204171.7|204325.6|204175.6|204315.5|204165.5|8
1633302590000|2021-10-03 23:09:50|204322.6|204172.6|204320.3|204170.3|204322.6|204172.6|204318.5|204168.5|5
1633302600000|2021-10-03 23:10:00|204319|204169|204325.7|204175.7|204327.9|204177.9|204315.1|204165.1|9
1633302610000|2021-10-03 23:10:10|204325.3|204175.3|204321.8|204171.8|204326.4|204176.4|204319.2|204169.2|9
1633302620000|2021-10-03 23:10:20|204321.3|204171.3|204308.3|204158.3|204325.6|204175.6|204308.3|204158.3|10
1633302630000|2021-10-03 23:10:30|204309.3|204159.3|204329.7|204179.7|204329.7|204179.7|204309.3|204159.3|8
1633302640000|2021-10-03 23:10:40|204327.4|204177.4|204322.9|204172.9|204329|204179|204322.4|204172.4|17
1633302650000|2021-10-03 23:10:50|204324.3|204174.3|204320.3|204170.3|204325.4|204175.4|204319.6|204169.6|15
1633302660000|2021-10-03 23:11:00|204320.4|204170.4|204322.7|204172.7|204323.7|204173.7|204315|204165|16
1633302670000|2021-10-03 23:11:10|204322.5|204172.5|204309.1|204159.1|204325.7|204175.7|204309.1|204159.1|5
1633302680000|2021-10-03 23:11:20|204312.3|204162.3|204316.7|204166.7|204320.9|204170.9|204312.3|204162.3|4
1633302690000|2021-10-03 23:11:30|204315.2|204165.2|204289.7|204139.7|204322.6|204172.6|204289.7|204139.7|10
1633302700000|2021-10-03 23:11:40|204290.8|204140.8|204287.2|204137.2|204292.6|204142.6|204282.5|204132.5|18
1633302710000|2021-10-03 23:11:50|204287.4|204137.4|204286.7|204136.7|204289.9|204139.9|204284.9|204134.9|11
1633302720000|2021-10-03 23:12:00|204287.4|204137.4|204284.2|204134.2|204288.9|204138.9|204281.7|204131.7|15
1633302730000|2021-10-03 23:12:10|204280.2|204130.2|204283.8|204133.8|204290.2|204140.2|204280.2|204130.2|13
1633302740000|2021-10-03 23:12:20|204284.6|204134.6|204289.6|204139.6|204291.1|204141.1|204284.2|204134.2|12
1633302750000|2021-10-03 23:12:30|204289.4|204139.4|204283.3|204133.3|204289.4|204139.4|204279.5|204129.5|8
1633302760000|2021-10-03 23:12:40|204282|204132|204274.7|204124.7|204285.1|204135.1|204274|204124|11
1633302770000|2021-10-03 23:12:50|204267.1|204117.1|204287.1|204137.1|204287.6|204137.6|204267.1|204117.1|19
1633302780000|2021-10-03 23:13:00|204289.3|204139.3|204287.5|204137.5|204289.9|204139.9|204285.7|204135.7|13
1633302790000|2021-10-03 23:13:10|204288.4|204138.4|204280.3|204130.3|204290|204140|204279.4|204129.4|17
1633302800000|2021-10-03 23:13:20|204281.7|204131.7|204271.3|204121.3|204281.7|204131.7|204271.3|204121.3|7
1633302810000|2021-10-03 23:13:30|204269.1|204119.1|204279.1|204129.1|204281.6|204131.6|204269.1|204119.1|11
1633302820000|2021-10-03 23:13:40|204281.1|204131.1|204284.4|204134.4|204284.9|204134.9|204278.7|204128.7|9
1633302830000|2021-10-03 23:13:50|204281.8|204131.8|204278.5|204128.5|204281.8|204131.8|204273.9|204123.9|6
1633302840000|2021-10-03 23:14:00|204277.7|204127.7|204278|204128|204283.2|204133.2|204273.5|204123.5|6
1633302850000|2021-10-03 23:14:10|204279.8|204129.8|204283.4|204133.4|204284.8|204134.8|204279.8|204129.8|11
1633302860000|2021-10-03 23:14:20|204276.8|204126.8|204283|204133|204283.4|204133.4|204275.6|204125.6|9
1633302870000|2021-10-03 23:14:30|204280.2|204130.2|204279.9|204129.9|204280.2|204130.2|204278.3|204128.3|4
1633302880000|2021-10-03 23:14:40|204279.6|204129.6|204279.5|204129.5|204285.5|204135.5|204276.9|204126.9|7
1633302890000|2021-10-03 23:14:50|204274.6|204124.6|204286|204136|204287.1|204137.1|204274.6|204124.6|6
1633302900000|2021-10-03 23:15:00|204285.4|204135.4|204275.2|204125.2|204285.4|204135.4|204275.2|204125.2|10
1633302910000|2021-10-03 23:15:10|204275.1|204125.1|204275.3|204125.3|204276.8|204126.8|204271|204121|15
1633302920000|2021-10-03 23:15:20|204274.7|204124.7|204270.6|204120.6|204274.7|204124.7|204270.6|204120.6|8
1633302930000|2021-10-03 23:15:30|204273.4|204123.4|204281.3|204131.3|204281.9|204131.9|204270.9|204120.9|8
1633302940000|2021-10-03 23:15:40|204281.2|204131.2|204275.5|204125.5|204283|204133|204275.5|204125.5|12
1633302950000|2021-10-03 23:15:50|204274.7|204124.7|204281.8|204131.8|204282|204132|204274.7|204124.7|9
1633302960000|2021-10-03 23:16:00|204281.4|204131.4|204269.5|204119.5|204281.4|204131.4|204269.5|204119.5|10
1633302970000|2021-10-03 23:16:10|204277.4|204127.4|204279.2|204129.2|204280.7|204130.7|204271.9|204121.9|13
1633302980000|2021-10-03 23:16:20|204280.5|204130.5|204277.6|204127.6|204280.5|204130.5|204275.7|204125.7|6
1633302990000|2021-10-03 23:16:30|204277.7|204127.7|204274.7|204124.7|204280.1|204130.1|204273.9|204123.9|15
1633303000000|2021-10-03 23:16:40|204274.2|204124.2|204282.5|204132.5|204282.5|204132.5|204274.2|204124.2|13
1633303010000|2021-10-03 23:16:50|204274.4|204124.4|204277.6|204127.6|204279.8|204129.8|204274.4|204124.4|11
1633303020000|2021-10-03 23:17:00|204280.6|204130.6|204294.2|204144.2|204295.4|204145.4|204278.1|204128.1|12
1633303030000|2021-10-03 23:17:10|204288.4|204138.4|204286.4|204136.4|204289.7|204139.7|204275.7|204125.7|16
1633303040000|2021-10-03 23:17:20|204286.6|204136.6|204284.6|204134.6|204289.2|204139.2|204282.9|204132.9|11
1633303050000|2021-10-03 23:17:30|204284.5|204134.5|204287.8|204137.8|204289|204139|204284|204134|10
1633303060000|2021-10-03 23:17:40|204274.4|204124.4|204283.4|204133.4|204287.9|204137.9|204274.4|204124.4|11
1633303070000|2021-10-03 23:17:50|204287.1|204137.1|204295.9|204145.9|204299.7|204149.7|204270.8|204120.8|18
1633303080000|2021-10-03 23:18:00|204294|204144|204283.8|204133.8|204294.7|204144.7|204281.8|204131.8|15
1633303090000|2021-10-03 23:18:10|204289.1|204139.1|204284.1|204134.1|204291.8|204141.8|204283.7|204133.7|12
1633303100000|2021-10-03 23:18:20|204284.3|204134.3|204276.7|204126.7|204287.2|204137.2|204276|204126|18
1633303110000|2021-10-03 23:18:30|204277.4|204127.4|204277.5|204127.5|204283.6|204133.6|204276.5|204126.5|11
1633303120000|2021-10-03 23:18:40|204279.4|204129.4|204278.4|204128.4|204281.1|204131.1|204278.4|204128.4|14
1633303130000|2021-10-03 23:18:50|204277.5|204127.5|204284.3|204134.3|204284.3|204134.3|204277.5|204127.5|7
1633303140000|2021-10-03 23:19:00|204282.2|204132.2|204278.2|204128.2|204284.3|204134.3|204277.4|204127.4|11
1633303150000|2021-10-03 23:19:10|204275.9|204125.9|204282.4|204132.4|204284.3|204134.3|204275.9|204125.9|10
1633303160000|2021-10-03 23:19:20|204282.8|204132.8|204284.8|204134.8|204289.1|204139.1|204268.8|204118.8|16
1633303170000|2021-10-03 23:19:30|204283.1|204133.1|204285.6|204135.6|204287.7|204137.7|204278.5|204128.5|12
1633303180000|2021-10-03 23:19:40|204282.8|204132.8|204291.7|204141.7|204292.2|204142.2|204282|204132|20
1633303190000|2021-10-03 23:19:50|204291.6|204141.6|204294.2|204144.2|204294.7|204144.7|204291.3|204141.3|23
1633303200000|2021-10-03 23:20:00|204293.8|204143.8|204281.2|204131.2|204295.1|204145.1|204281.2|204131.2|24
1633303210000|2021-10-03 23:20:10|204281.3|204131.3|204282.1|204132.1|204282.5|204132.5|204271.6|204121.6|15
1633303220000|2021-10-03 23:20:20|204280.4|204130.4|204282.2|204132.2|204284|204134|204280.4|204130.4|12
1633303230000|2021-10-03 23:20:30|204281.5|204131.5|204283.4|204133.4|204286.5|204136.5|204279.3|204129.3|26
1633303240000|2021-10-03 23:20:40|204284.1|204134.1|204278.6|204128.6|204284.2|204134.2|204275.4|204125.4|21
1633303250000|2021-10-03 23:20:50|204279.1|204129.1|204281.5|204131.5|204291.1|204141.1|204275.3|204125.3|28
1633303260000|2021-10-03 23:21:00|204280.9|204130.9|204288.6|204138.6|204289.2|204139.2|204280|204130|28
1633303270000|2021-10-03 23:21:10|204285.6|204135.6|204288.6|204138.6|204288.7|204138.7|204285.1|204135.1|18
1633303280000|2021-10-03 23:21:20|204288.9|204138.9|204287.1|204137.1|204290.7|204140.7|204286.3|204136.3|19
1633303290000|2021-10-03 23:21:30|204280.8|204130.8|204282|204132|204290|204140|204274.6|204124.6|15
1633303300000|2021-10-03 23:21:40|204284.2|204134.2|204291.7|204141.7|204291.7|204141.7|204281|204131|13
1633303310000|2021-10-03 23:21:50|204290.3|204140.3|204283.7|204133.7|204290.4|204140.4|204279.3|204129.3|13
1633303320000|2021-10-03 23:22:00|204285.3|204135.3|204286.2|204136.2|204288|204138|204284.9|204134.9|13
1633303330000|2021-10-03 23:22:10|204287|204137|204289.6|204139.6|204291|204141|204285.5|204135.5|14
1633303340000|2021-10-03 23:22:20|204289.8|204139.8|204276.9|204126.9|204294.6|204144.6|204275.9|204125.9|15
1633303350000|2021-10-03 23:22:30|204277.3|204127.3|204286.5|204136.5|204286.5|204136.5|204276.7|204126.7|8
1633303360000|2021-10-03 23:22:40|204277.3|204127.3|204272.6|204122.6|204291.8|204141.8|204271.9|204121.9|5
1633303370000|2021-10-03 23:22:50|204275.6|204125.6|204275.9|204125.9|204275.9|204125.9|204275.6|204125.6|3
1633303380000|2021-10-03 23:23:00|204274.7|204124.7|204277.2|204127.2|204290.3|204140.3|204273.5|204123.5|15
1633303390000|2021-10-03 23:23:10|204281.4|204131.4|204287.8|204137.8|204287.8|204137.8|204278.3|204128.3|6
1633303400000|2021-10-03 23:23:20|204284.5|204134.5|204276.7|204126.7|204289.1|204139.1|204270.7|204120.7|15
1633303410000|2021-10-03 23:23:30|204276|204126|204283|204133|204283|204133|204275.6|204125.6|6
1633303420000|2021-10-03 23:23:40|204285.6|204135.6|204284|204134|204290.7|204140.7|204276.1|204126.1|12
1633303430000|2021-10-03 23:23:50|204276|204126|204292.6|204142.6|204295|204145|204272|204122|19
1633303440000|2021-10-03 23:24:00|204289.4|204139.4|204291.3|204141.3|204292.8|204142.8|204273.7|204123.7|12
1633303450000|2021-10-03 23:24:10|204290.2|204140.2|204285.4|204135.4|204292.6|204142.6|204285.4|204135.4|10
1633303460000|2021-10-03 23:24:20|204286.6|204136.6|204289.6|204139.6|204291.1|204141.1|204286.6|204136.6|9
1633303470000|2021-10-03 23:24:30|204290.1|204140.1|204287.9|204137.9|204290.1|204140.1|204283.1|204133.1|15
1633303480000|2021-10-03 23:24:40|204286.5|204136.5|204276.5|204126.5|204286.6|204136.6|204276.5|204126.5|10
1633303490000|2021-10-03 23:24:50|204281.3|204131.3|204282.1|204132.1|204283.9|204133.9|204269.7|204119.7|23
1633303500000|2021-10-03 23:25:00|204289.5|204139.5|204286.9|204136.9|204292.6|204142.6|204284.7|204134.7|12
1633303510000|2021-10-03 23:25:10|204285.7|204135.7|204285.4|204135.4|204287.5|204137.5|204281|204131|8
1633303520000|2021-10-03 23:25:20|204284.7|204134.7|204285.8|204135.8|204288|204138|204282.5|204132.5|7
1633303530000|2021-10-03 23:25:30|204278|204128|204277.3|204127.3|204286.5|204136.5|204277.3|204127.3|6
1633303540000|2021-10-03 23:25:40|204279|204129|204283.3|204133.3|204284.8|204134.8|204279|204129|9
1633303550000|2021-10-03 23:25:50|204280.3|204130.3|204285.8|204135.8|204285.9|204135.9|204275.4|204125.4|11
1633303560000|2021-10-03 23:26:00|204290.2|204140.2|204283.6|204133.6|204292.7|204142.7|204278.6|204128.6|13
1633303570000|2021-10-03 23:26:10|204284.1|204134.1|204285.4|204135.4|204285.8|204135.8|204278.7|204128.7|8
1633303580000|2021-10-03 23:26:20|204286|204136|204269.5|204119.5|204287.5|204137.5|204268.9|204118.9|13
1633303590000|2021-10-03 23:26:30|204291.2|204141.2|204281.1|204131.1|204291.2|204141.2|204281.1|204131.1|7
1633303600000|2021-10-03 23:26:40|204285|204135|204286.1|204136.1|204289.1|204139.1|204285|204135|11
1633303610000|2021-10-03 23:26:50|204283.9|204133.9|204282.2|204132.2|204287.5|204137.5|204280.3|204130.3|6
1633303620000|2021-10-03 23:27:00|204279.6|204129.6|204290|204140|204293|204143|204272.8|204122.8|15
1633303630000|2021-10-03 23:27:10|204276.5|204126.5|204280.3|204130.3|204289.6|204139.6|204276|204126|12
1633303640000|2021-10-03 23:27:20|204278.1|204128.1|204285.7|204135.7|204286.9|204136.9|204278.1|204128.1|12
1633303650000|2021-10-03 23:27:30|204285.9|204135.9|204283.8|204133.8|204291.5|204141.5|204283.8|204133.8|13
1633303660000|2021-10-03 23:27:40|204283|204133|204288.3|204138.3|204288.3|204138.3|204282.8|204132.8|7
1633303670000|2021-10-03 23:27:50|204285.3|204135.3|204278.6|204128.6|204289|204139|204278|204128|13
1633303680000|2021-10-03 23:28:00|204277.8|204127.8|204281.8|204131.8|204282.9|204132.9|204277.6|204127.6|9
1633303690000|2021-10-03 23:28:10|204279.7|204129.7|204282.8|204132.8|204283.2|204133.2|204279.6|204129.6|6
1633303700000|2021-10-03 23:28:20|204282.3|204132.3|204290.6|204140.6|204295.3|204145.3|204282.3|204132.3|10
1633303710000|2021-10-03 23:28:30|204286|204136|204291.5|204141.5|204295.2|204145.2|204286|204136|11
1633303720000|2021-10-03 23:28:40|204288.1|204138.1|204286.9|204136.9|204293.1|204143.1|204283.3|204133.3|9
1633303730000|2021-10-03 23:28:50|204286.8|204136.8|204283|204133|204289.3|204139.3|204275.8|204125.8|21
1633303740000|2021-10-03 23:29:00|204279.6|204129.6|204283.8|204133.8|204288|204138|204275.4|204125.4|16
1633303750000|2021-10-03 23:29:10|204283.6|204133.6|204279.9|204129.9|204286.6|204136.6|204279.9|204129.9|13
1633303760000|2021-10-03 23:29:20|204279.5|204129.5|204285|204135|204287|204137|204279.5|204129.5|13
1633303770000|2021-10-03 23:29:30|204283.1|204133.1|204279.7|204129.7|204285.4|204135.4|204279.7|204129.7|31
1633303780000|2021-10-03 23:29:40|204280|204130|204284.4|204134.4|204286.6|204136.6|204279.6|204129.6|32
1633303790000|2021-10-03 23:29:50|204286.4|204136.4|204284.1|204134.1|204287.3|204137.3|204281.7|204131.7|27
1633303800000|2021-10-03 23:30:00|204283.2|204133.2|204277.2|204127.2|204285.8|204135.8|204273.3|204123.3|31
1633303810000|2021-10-03 23:30:10|204277.3|204127.3|204281.8|204131.8|204282|204132|204277.3|204127.3|21
1633303820000|2021-10-03 23:30:20|204280.9|204130.9|204284.8|204134.8|204284.8|204134.8|204277|204127|26
1633303830000|2021-10-03 23:30:30|204283.5|204133.5|204285.1|204135.1|204285.5|204135.5|204282.8|204132.8|18
1633303840000|2021-10-03 23:30:40|204288.4|204138.4|204287.1|204137.1|204289.4|204139.4|204286.2|204136.2|23
1633303850000|2021-10-03 23:30:50|204286.4|204136.4|204286.1|204136.1|204290.7|204140.7|204277.3|204127.3|20
1633303860000|2021-10-03 23:31:00|204281.2|204131.2|204280.4|204130.4|204287.7|204137.7|204278.4|204128.4|23
1633303870000|2021-10-03 23:31:10|204279.8|204129.8|204283.9|204133.9|204285.4|204135.4|204278.9|204128.9|25
1633303880000|2021-10-03 23:31:20|204288.5|204138.5|204283.6|204133.6|204288.5|204138.5|204274.3|204124.3|15
1633303890000|2021-10-03 23:31:30|204283.9|204133.9|204279.1|204129.1|204283.9|204133.9|204277.1|204127.1|12
1633303900000|2021-10-03 23:31:40|204279.5|204129.5|204281.4|204131.4|204281.5|204131.5|204277.7|204127.7|16
1633303910000|2021-10-03 23:31:50|204280.9|204130.9|204284.8|204134.8|204290.2|204140.2|204274.4|204124.4|18
1633303920000|2021-10-03 23:32:00|204282.3|204132.3|204282.2|204132.2|204284.2|204134.2|204265.1|204115.1|19
1633303930000|2021-10-03 23:32:10|204279.9|204129.9|204279.3|204129.3|204279.9|204129.9|204271.5|204121.5|12
1633303940000|2021-10-03 23:32:20|204281.2|204131.2|204265.2|204115.2|204286.7|204136.7|204261.8|204111.8|22
1633303950000|2021-10-03 23:32:30|204264.3|204114.3|204259.8|204109.8|204269.1|204119.1|204258|204108|20
1633303960000|2021-10-03 23:32:40|204260.4|204110.4|204260.1|204110.1|204262.1|204112.1|204256.8|204106.8|17
1633303970000|2021-10-03 23:32:50|204259.1|204109.1|204256.2|204106.2|204261.8|204111.8|204254.3|204104.3|17
1633303980000|2021-10-03 23:33:00|204259.1|204109.1|204257|204107|204264.6|204114.6|204257|204107|12
1633303990000|2021-10-03 23:33:10|204257.8|204107.8|204261.8|204111.8|204265.1|204115.1|204257.8|204107.8|11
1633304000000|2021-10-03 23:33:20|204259.7|204109.7|204259.1|204109.1|204264.9|204114.9|204255.6|204105.6|15
1633304010000|2021-10-03 23:33:30|204261.2|204111.2|204259|204109|204261.2|204111.2|204259|204109|5
1633304020000|2021-10-03 23:33:40|204258.1|204108.1|204255.8|204105.8|204261.9|204111.9|204254.1|204104.1|8
1633304030000|2021-10-03 23:33:50|204255.7|204105.7|204261.2|204111.2|204261.2|204111.2|204252|204102|7
1633304040000|2021-10-03 23:34:00|204262.2|204112.2|204259.4|204109.4|204262.2|204112.2|204250.6|204100.6|7
1633304050000|2021-10-03 23:34:10|204256|204106|204264.1|204114.1|204264.1|204114.1|204255.9|204105.9|4
1633304060000|2021-10-03 23:34:20|204261.1|204111.1|204250.5|204100.5|204261.1|204111.1|204247.5|204097.5|5
1633304070000|2021-10-03 23:34:30|204253.4|204103.4|204252|204102|204255.6|204105.6|204251.6|204101.6|5
1633304080000|2021-10-03 23:34:40|204251.2|204101.2|204258.3|204108.3|204261.8|204111.8|204251.2|204101.2|6
1633304090000|2021-10-03 23:34:50|204261.6|204111.6|204261.1|204111.1|204265.2|204115.2|204248.4|204098.4|11
1633304100000|2021-10-03 23:35:00|204256.1|204106.1|204262.7|204112.7|204264.3|204114.3|204255.7|204105.7|7
1633304110000|2021-10-03 23:35:10|204264.3|204114.3|204261.6|204111.6|204264.3|204114.3|204249.3|204099.3|9
1633304120000|2021-10-03 23:35:20|204263.8|204113.8|204257.4|204107.4|204263.8|204113.8|204257.4|204107.4|3
1633304130000|2021-10-03 23:35:30|204257.2|204107.2|204258.6|204108.6|204260.7|204110.7|204255.4|204105.4|8
1633304140000|2021-10-03 23:35:40|204258.7|204108.7|204259.1|204109.1|204261|204111|204257.6|204107.6|5
1633304150000|2021-10-03 23:35:50|204260.1|204110.1|204261.4|204111.4|204262.2|204112.2|204259|204109|9
1633304160000|2021-10-03 23:36:00|204262.3|204112.3|204259.8|204109.8|204262.3|204112.3|204251.2|204101.2|13
1633304170000|2021-10-03 23:36:10|204256.2|204106.2|204260.6|204110.6|204262.9|204112.9|204256.2|204106.2|18
1633304180000|2021-10-03 23:36:20|204260.1|204110.1|204262.3|204112.3|204263.1|204113.1|204259.7|204109.7|9
1633304190000|2021-10-03 23:36:30|204262.5|204112.5|204259.3|204109.3|204263.6|204113.6|204253.5|204103.5|8
1633304200000|2021-10-03 23:36:40|204258.7|204108.7|204259.4|204109.4|204259.4|204109.4|204257.3|204107.3|4
1633304210000|2021-10-03 23:36:50|204259.8|204109.8|204265.9|204115.9|204265.9|204115.9|204259.8|204109.8|5
1633304220000|2021-10-03 23:37:00|204265.2|204115.2|204253.7|204103.7|204265.2|204115.2|204253.7|204103.7|10
1633304230000|2021-10-03 23:37:10|204253.2|204103.2|204258.5|204108.5|204263.1|204113.1|204253.2|204103.2|4
1633304240000|2021-10-03 23:37:20|204257.4|204107.4|204260.4|204110.4|204262|204112|204257.4|204107.4|6
1633304250000|2021-10-03 23:37:30|204253|204103|204254.3|204104.3|204255.2|204105.2|204253|204103|3
1633304260000|2021-10-03 23:37:40|204251.9|204101.9|204253.3|204103.3|204256.9|204106.9|204251.9|204101.9|8
1633304270000|2021-10-03 23:37:50|204258.7|204108.7|204253.1|204103.1|204261.1|204111.1|204249.2|204099.2|7
1633304280000|2021-10-03 23:38:00|204254.8|204104.8|204262.8|204112.8|204263.5|204113.5|204254.8|204104.8|10
1633304290000|2021-10-03 23:38:10|204263.6|204113.6|204256.5|204106.5|204263.6|204113.6|204254.5|204104.5|7
1633304300000|2021-10-03 23:38:20|204256.8|204106.8|204260.2|204110.2|204262.8|204112.8|204254.5|204104.5|26
1633304310000|2021-10-03 23:38:30|204260.4|204110.4|204264|204114|204264.2|204114.2|204259.7|204109.7|21
1633304320000|2021-10-03 23:38:40|204263.9|204113.9|204265.1|204115.1|204265.2|204115.2|204263.1|204113.1|21
1633304330000|2021-10-03 23:38:50|204265.2|204115.2|204261.9|204111.9|204265.4|204115.4|204260.1|204110.1|17
1633304340000|2021-10-03 23:39:00|204260.8|204110.8|204258.1|204108.1|204261.5|204111.5|204257.6|204107.6|12
1633304350000|2021-10-03 23:39:10|204259.5|204109.5|204258.6|204108.6|204262.6|204112.6|204258.6|204108.6|9
1633304360000|2021-10-03 23:39:20|204258.5|204108.5|204253.1|204103.1|204258.5|204108.5|204252.5|204102.5|4
1633304370000|2021-10-03 23:39:30|204255.6|204105.6|204256.5|204106.5|204256.6|204106.6|204255.6|204105.6|7
1633304380000|2021-10-03 23:39:40|204248.8|204098.8|204263.3|204113.3|204263.3|204113.3|204248.3|204098.3|8
1633304390000|2021-10-03 23:39:50|204263.2|204113.2|204258.9|204108.9|204263.2|204113.2|204245.6|204095.6|5
1633304400000|2021-10-03 23:40:00|204256|204106|204259.6|204109.6|204264.9|204114.9|204250.7|204100.7|19
1633304410000|2021-10-03 23:40:10|204258.1|204108.1|204257.5|204107.5|204269.1|204119.1|204257.5|204107.5|13
1633304420000|2021-10-03 23:40:20|204257.4|204107.4|204263.1|204113.1|204263.9|204113.9|204257.4|204107.4|22
1633304430000|2021-10-03 23:40:30|204263|204113|204259.4|204109.4|204264|204114|204258.8|204108.8|24
1633304440000|2021-10-03 23:40:40|204259.6|204109.6|204255.2|204105.2|204259.7|204109.7|204255.2|204105.2|23
1633304450000|2021-10-03 23:40:50|204255.1|204105.1|204256.2|204106.2|204257.8|204107.8|204254.6|204104.6|10
1633304460000|2021-10-03 23:41:00|204255.9|204105.9|204259.7|204109.7|204262.6|204112.6|204248.5|204098.5|14
1633304470000|2021-10-03 23:41:10|204255.3|204105.3|204263.8|204113.8|204263.8|204113.8|204255.3|204105.3|12
1633304480000|2021-10-03 23:41:20|204255.3|204105.3|204262.6|204112.6|204262.6|204112.6|204255.3|204105.3|20
1633304490000|2021-10-03 23:41:30|204262.3|204112.3|204257.9|204107.9|204262.3|204112.3|204255.1|204105.1|18
1633304500000|2021-10-03 23:41:40|204256.8|204106.8|204257|204107|204259.6|204109.6|204256.8|204106.8|13
1633304510000|2021-10-03 23:41:50|204262.7|204112.7|204262.9|204112.9|204263.9|204113.9|204261.4|204111.4|6
1633304520000|2021-10-03 23:42:00|204260.4|204110.4|204255.4|204105.4|204262|204112|204255.4|204105.4|8
1633304530000|2021-10-03 23:42:10|204256|204106|204259.8|204109.8|204260.9|204110.9|204256|204106|8
1633304540000|2021-10-03 23:42:20|204260.1|204110.1|204254.3|204104.3|204260.2|204110.2|204254.3|204104.3|10
1633304550000|2021-10-03 23:42:30|204251.1|204101.1|204260|204110|204260.8|204110.8|204251.1|204101.1|12
1633304560000|2021-10-03 23:42:40|204258.9|204108.9|204263.8|204113.8|204265.4|204115.4|204258.6|204108.6|7
1633304570000|2021-10-03 23:42:50|204264.9|204114.9|204249.7|204099.7|204264.9|204114.9|204249.7|204099.7|13
1633304580000|2021-10-03 23:43:00|204247.4|204097.4|204259.1|204109.1|204262.1|204112.1|204239.2|204089.2|6
1633304590000|2021-10-03 23:43:10|204261|204111|204258.7|204108.7|204262|204112|204256.3|204106.3|10
1633304600000|2021-10-03 23:43:20|204260.3|204110.3|204250|204100|204263.5|204113.5|204250|204100|9
1633304610000|2021-10-03 23:43:30|204250.5|204100.5|204252.1|204102.1|204254.2|204104.2|204249.8|204099.8|6
1633304620000|2021-10-03 23:43:40|204260.8|204110.8|204262.2|204112.2|204263.2|204113.2|204257.6|204107.6|8
1633304630000|2021-10-03 23:43:50|204248.4|204098.4|204258.3|204108.3|204262.5|204112.5|204248.4|204098.4|8
1633304640000|2021-10-03 23:44:00|204253.8|204103.8|204252.6|204102.6|204254.2|204104.2|204252.6|204102.6|3
1633304650000|2021-10-03 23:44:10|204262.5|204112.5|204251|204101|204263.4|204113.4|204251|204101|12
1633304660000|2021-10-03 23:44:20|204261|204111|204261.8|204111.8|204262.6|204112.6|204255.4|204105.4|6
1633304670000|2021-10-03 23:44:30|204264.7|204114.7|204254|204104|204264.7|204114.7|204254|204104|9
1633304680000|2021-10-03 23:44:40|204253.4|204103.4|204256.9|204106.9|204259.8|204109.8|204251.4|204101.4|9
1633304690000|2021-10-03 23:44:50|204253.5|204103.5|204261|204111|204261.4|204111.4|204252.8|204102.8|9
1633304700000|2021-10-03 23:45:00|204255.1|204105.1|204282.7|204132.7|204289.9|204139.9|204255.1|204105.1|21
1633304710000|2021-10-03 23:45:10|204283|204133|204286.9|204136.9|204287.9|204137.9|204283|204133|31
1633304720000|2021-10-03 23:45:20|204287.3|204137.3|204288.1|204138.1|204288.4|204138.4|204284.9|204134.9|20
1633304730000|2021-10-03 23:45:30|204287.7|204137.7|204284.1|204134.1|204290.3|204140.3|204284.1|204134.1|28
1633304740000|2021-10-03 23:45:40|204285|204135|204289.6|204139.6|204289.6|204139.6|204281.2|204131.2|28
1633304750000|2021-10-03 23:45:50|204291.7|204141.7|204284.9|204134.9|204291.7|204141.7|204283.8|204133.8|26
1633304760000|2021-10-03 23:46:00|204286.2|204136.2|204288.2|204138.2|204289.4|204139.4|204285|204135|23
1633304770000|2021-10-03 23:46:10|204288|204138|204290|204140|204291|204141|204286.7|204136.7|20
1633304780000|2021-10-03 23:46:20|204291.1|204141.1|204284.8|204134.8|204293.6|204143.6|204284.8|204134.8|17
1633304790000|2021-10-03 23:46:30|204285.6|204135.6|204286.4|204136.4|204290.3|204140.3|204283.9|204133.9|24
1633304800000|2021-10-03 23:46:40|204289.4|204139.4|204291|204141|204291.3|204141.3|204285.9|204135.9|28
1633304810000|2021-10-03 23:46:50|204289.9|204139.9|204286.3|204136.3|204292.7|204142.7|204284.9|204134.9|19
1633304820000|2021-10-03 23:47:00|204286.8|204136.8|204291.1|204141.1|204291.6|204141.6|204285.6|204135.6|26
1633304830000|2021-10-03 23:47:10|204290.3|204140.3|204285.1|204135.1|204291|204141|204285.1|204135.1|20
1633304840000|2021-10-03 23:47:20|204286.3|204136.3|204285.1|204135.1|204292.3|204142.3|204283.7|204133.7|23
1633304850000|2021-10-03 23:47:30|204286|204136|204287.4|204137.4|204291.3|204141.3|204283.4|204133.4|31
1633304860000|2021-10-03 23:47:40|204287.7|204137.7|204281.1|204131.1|204293.5|204143.5|204278.8|204128.8|20
1633304870000|2021-10-03 23:47:50|204291|204141|204292.4|204142.4|204293.2|204143.2|204285|204135|13
1633304880000|2021-10-03 23:48:00|204288.5|204138.5|204290.7|204140.7|204292.6|204142.6|204286.7|204136.7|12
1633304890000|2021-10-03 23:48:10|204290.4|204140.4|204285.4|204135.4|204294.4|204144.4|204285.4|204135.4|11
1633304900000|2021-10-03 23:48:20|204284|204134|204288.4|204138.4|204289.8|204139.8|204284|204134|11
1633304910000|2021-10-03 23:48:30|204283.4|204133.4|204287.8|204137.8|204292.8|204142.8|204283.4|204133.4|12
1633304920000|2021-10-03 23:48:40|204288.5|204138.5|204288.1|204138.1|204290.6|204140.6|204286.2|204136.2|17
1633304930000|2021-10-03 23:48:50|204290.7|204140.7|204286.3|204136.3|204296.6|204146.6|204286.3|204136.3|21
1633304940000|2021-10-03 23:49:00|204289.5|204139.5|204290.7|204140.7|204295.7|204145.7|204285.4|204135.4|21
1633304950000|2021-10-03 23:49:10|204289.3|204139.3|204293.2|204143.2|204293.2|204143.2|204288|204138|16
1633304960000|2021-10-03 23:49:20|204292.4|204142.4|204291.7|204141.7|204292.4|204142.4|204287.1|204137.1|23
1633304970000|2021-10-03 23:49:30|204289|204139|204292.5|204142.5|204294.9|204144.9|204288.4|204138.4|18
1633304980000|2021-10-03 23:49:40|204292.8|204142.8|204288.5|204138.5|204292.8|204142.8|204288.4|204138.4|14
1633304990000|2021-10-03 23:49:50|204288|204138|204290.6|204140.6|204293.3|204143.3|204288|204138|17
1633305000000|2021-10-03 23:50:00|204291|204141|204291.6|204141.6|204296.5|204146.5|204290.7|204140.7|14
1633305010000|2021-10-03 23:50:10|204288.6|204138.6|204296.5|204146.5|204296.5|204146.5|204276.9|204126.9|11
1633305020000|2021-10-03 23:50:20|204294.3|204144.3|204293|204143|204294.7|204144.7|204289.4|204139.4|19
1633305030000|2021-10-03 23:50:30|204292.9|204142.9|204284.5|204134.5|204294.8|204144.8|204284.5|204134.5|16
1633305040000|2021-10-03 23:50:40|204288.5|204138.5|204292.2|204142.2|204294|204144|204285.7|204135.7|14
1633305050000|2021-10-03 23:50:50|204291.9|204141.9|204290.7|204140.7|204292.3|204142.3|204289.2|204139.2|11
1633305060000|2021-10-03 23:51:00|204292.3|204142.3|204290.4|204140.4|204293.7|204143.7|204286.1|204136.1|21
1633305070000|2021-10-03 23:51:10|204295.1|204145.1|204291.1|204141.1|204295.1|204145.1|204289.5|204139.5|16
1633305080000|2021-10-03 23:51:20|204292.9|204142.9|204290.6|204140.6|204294.9|204144.9|204290.4|204140.4|9
1633305090000|2021-10-03 23:51:30|204289.4|204139.4|204287.7|204137.7|204292.8|204142.8|204286.3|204136.3|18
1633305100000|2021-10-03 23:51:40|204289.2|204139.2|204284.3|204134.3|204293.9|204143.9|204283.7|204133.7|17
1633305110000|2021-10-03 23:51:50|204288.6|204138.6|204290.6|204140.6|204294.3|204144.3|204286.4|204136.4|18
1633305120000|2021-10-03 23:52:00|204292.9|204142.9|204291.8|204141.8|204296.5|204146.5|204290.6|204140.6|13
1633305130000|2021-10-03 23:52:10|204289.6|204139.6|204294.2|204144.2|204294.2|204144.2|204289.6|204139.6|12
1633305140000|2021-10-03 23:52:20|204292.8|204142.8|204289.3|204139.3|204293.7|204143.7|204285.3|204135.3|13
1633305150000|2021-10-03 23:52:30|204289.2|204139.2|204287.5|204137.5|204290.1|204140.1|204287.2|204137.2|8
1633305160000|2021-10-03 23:52:40|204285.7|204135.7|204293|204143|204293.5|204143.5|204285.7|204135.7|27
1633305170000|2021-10-03 23:52:50|204292.1|204142.1|204291.3|204141.3|204293|204143|204289.7|204139.7|30
1633305180000|2021-10-03 23:53:00|204291.8|204141.8|204292.5|204142.5|204293|204143|204291.1|204141.1|19
1633305190000|2021-10-03 23:53:10|204291.9|204141.9|204292.6|204142.6|204292.6|204142.6|204289.4|204139.4|26
1633305200000|2021-10-03 23:53:20|204292.9|204142.9|204289.7|204139.7|204292.9|204142.9|204289.7|204139.7|10
1633305210000|2021-10-03 23:53:30|204289.9|204139.9|204290.8|204140.8|204292.7|204142.7|204289.7|204139.7|11
1633305220000|2021-10-03 23:53:40|204287.1|204137.1|204286.2|204136.2|204287.1|204137.1|204286|204136|4
1633305230000|2021-10-03 23:53:50|204285.8|204135.8|204289.3|204139.3|204290.9|204140.9|204285.8|204135.8|7
1633305240000|2021-10-03 23:54:00|204290.4|204140.4|204287.6|204137.6|204291|204141|204286.8|204136.8|10
1633305250000|2021-10-03 23:54:10|204287.8|204137.8|204287.7|204137.7|204288.4|204138.4|204286.4|204136.4|8
1633305260000|2021-10-03 23:54:20|204286.6|204136.6|204290.3|204140.3|204290.3|204140.3|204283.9|204133.9|6
1633305270000|2021-10-03 23:54:30|204289.6|204139.6|204290.8|204140.8|204290.8|204140.8|204286.2|204136.2|8
1633305280000|2021-10-03 23:54:40|204288.7|204138.7|204290|204140|204294.1|204144.1|204288.7|204138.7|10
1633305290000|2021-10-03 23:54:50|204288.1|204138.1|204287.8|204137.8|204296.9|204146.9|204285|204135|9
1633305300000|2021-10-03 23:55:00|204292.8|204142.8|204290.5|204140.5|204292.8|204142.8|204285.2|204135.2|14
1633305310000|2021-10-03 23:55:10|204287.6|204137.6|204287.2|204137.2|204291.7|204141.7|204287|204137|8
1633305320000|2021-10-03 23:55:20|204286.6|204136.6|204289.1|204139.1|204290.8|204140.8|204286.6|204136.6|9
1633305330000|2021-10-03 23:55:30|204289.9|204139.9|204286.2|204136.2|204289.9|204139.9|204286.2|204136.2|7
1633305340000|2021-10-03 23:55:40|204289.4|204139.4|204289|204139|204293.3|204143.3|204279.8|204129.8|33
1633305350000|2021-10-03 23:55:50|204286.4|204136.4|204288.5|204138.5|204290.4|204140.4|204285.2|204135.2|34
1633305360000|2021-10-03 23:56:00|204289.7|204139.7|204290.2|204140.2|204290.2|204140.2|204285.9|204135.9|33
1633305370000|2021-10-03 23:56:10|204290.5|204140.5|204289.8|204139.8|204290.6|204140.6|204283.4|204133.4|30
1633305380000|2021-10-03 23:56:20|204284.6|204134.6|204288.4|204138.4|204294.2|204144.2|204281.8|204131.8|29
1633305390000|2021-10-03 23:56:30|204289.4|204139.4|204284.7|204134.7|204291.5|204141.5|204283.5|204133.5|32
1633305400000|2021-10-03 23:56:40|204283.8|204133.8|204289|204139|204289|204139|204282|204132|34
1633305410000|2021-10-03 23:56:50|204288.1|204138.1|204286.2|204136.2|204289.3|204139.3|204284|204134|33
1633305420000|2021-10-03 23:57:00|204286.9|204136.9|204287.9|204137.9|204288.9|204138.9|204285.3|204135.3|29
1633305430000|2021-10-03 23:57:10|204287.7|204137.7|204282|204132|204288.6|204138.6|204282|204132|26
1633305440000|2021-10-03 23:57:20|204284.7|204134.7|204284|204134|204287.2|204137.2|204281.7|204131.7|28
1633305450000|2021-10-03 23:57:30|204287.3|204137.3|204286.5|204136.5|204288.9|204138.9|204277.3|204127.3|32
1633305460000|2021-10-03 23:57:40|204286.1|204136.1|204285.6|204135.6|204287.5|204137.5|204279.6|204129.6|17
1633305470000|2021-10-03 23:57:50|204287.2|204137.2|204281.2|204131.2|204287.7|204137.7|204277|204127|13
1633305480000|2021-10-03 23:58:00|204281.7|204131.7|204286.3|204136.3|204287.6|204137.6|204278.6|204128.6|23
1633305490000|2021-10-03 23:58:10|204286.2|204136.2|204285.5|204135.5|204287.7|204137.7|204283.8|204133.8|32
1633305500000|2021-10-03 23:58:20|204285.4|204135.4|204285.3|204135.3|204286.5|204136.5|204281.5|204131.5|32
1633305510000|2021-10-03 23:58:30|204285.4|204135.4|204290.9|204140.9|204290.9|204140.9|204283.5|204133.5|32
1633305520000|2021-10-03 23:58:40|204290.5|204140.5|204283.5|204133.5|204292.6|204142.6|204275|204125|29
1633305530000|2021-10-03 23:58:50|204283.3|204133.3|204285.2|204135.2|204290.1|204140.1|204276.6|204126.6|31
1633305540000|2021-10-03 23:59:00|204284.9|204134.9|204295.1|204145.1|204296.7|204146.7|204283.5|204133.5|30
1633305550000|2021-10-03 23:59:10|204294.6|204144.6|204293.4|204143.4|204295.2|204145.2|204290|204140|31
1633305560000|2021-10-03 23:59:20|204293.3|204143.3|204290.8|204140.8|204294.5|204144.5|204287.3|204137.3|30
1633305570000|2021-10-03 23:59:30|204290.3|204140.3|204288.6|204138.6|204294.3|204144.3|204280.8|204130.8|33
1633305580000|2021-10-03 23:59:40|204292.7|204142.7|204281.2|204131.2|204297|204147|204281.2|204131.2|31
1633305590000|2021-10-03 23:59:50|204282.4|204132.4|204287.1|204137.1|204292.5|204142.5|204277.1|204127.1|26
1633305600000|2021-10-04 00:00:00|204281.6|204131.6|204290|204140|204294.1|204144.1|204275|204125|29
1633305610000|2021-10-04 00:00:10|204287.1|204137.1|204296.8|204146.8|204298.6|204148.6|204286.9|204136.9|14
1633305620000|2021-10-04 00:00:20|204296.3|204146.3|204297|204147|204298.4|204148.4|204290.8|204140.8|16
1633305630000|2021-10-04 00:00:30|204298.2|204148.2|204289.6|204139.6|204298.2|204148.2|204286.7|204136.7|11
1633305640000|2021-10-04 00:00:40|204290.2|204140.2|204290.8|204140.8|204291|204141|204289.1|204139.1|13
1633305650000|2021-10-04 00:00:50|204282.8|204132.8|204288|204138|204288|204138|204281.7|204131.7|12
1633305660000|2021-10-04 00:01:00|204286.3|204136.3|204293.4|204143.4|204294.4|204144.4|204286.3|204136.3|22
1633305670000|2021-10-04 00:01:10|204294.2|204144.2|204295.2|204145.2|204299.3|204149.3|204292.5|204142.5|11
1633305680000|2021-10-04 00:01:20|204294.7|204144.7|204294.1|204144.1|204297|204147|204292.3|204142.3|16
1633305690000|2021-10-04 00:01:30|204293.7|204143.7|204295|204145|204295|204145|204293.5|204143.5|8
1633305700000|2021-10-04 00:01:40|204291.6|204141.6|204294.9|204144.9|204296.3|204146.3|204291.4|204141.4|15
1633305710000|2021-10-04 00:01:50|204297.2|204147.2|204292.9|204142.9|204298.3|204148.3|204292.9|204142.9|11
1633305720000|2021-10-04 00:02:00|204292.6|204142.6|204301.1|204151.1|204306.2|204156.2|204292.6|204142.6|17
1633305730000|2021-10-04 00:02:10|204301.2|204151.2|204315.2|204165.2|204317.9|204167.9|204299.4|204149.4|16
1633305740000|2021-10-04 00:02:20|204315|204165|204316.1|204166.1|204319.2|204169.2|204312.1|204162.1|24
1633305750000|2021-10-04 00:02:30|204313.2|204163.2|204336.2|204186.2|204337.1|204187.1|204311.8|204161.8|23
1633305760000|2021-10-04 00:02:40|204336|204186|204335.7|204185.7|204338.9|204188.9|204334.4|204184.4|10
1633305770000|2021-10-04 00:02:50|204336.1|204186.1|204336.5|204186.5|204336.9|204186.9|204335.6|204185.6|6
1633305780000|2021-10-04 00:03:00|204336.8|204186.8|204341.2|204191.2|204342.8|204192.8|204334.8|204184.8|21
1633305790000|2021-10-04 00:03:10|204340.1|204190.1|204331.7|204181.7|204340.1|204190.1|204329.5|204179.5|27
1633305800000|2021-10-04 00:03:20|204331.6|204181.6|204335.3|204185.3|204336.1|204186.1|204329.9|204179.9|20
1633305810000|2021-10-04 00:03:30|204333|204183|204336.8|204186.8|204337.8|204187.8|204331.4|204181.4|23
1633305820000|2021-10-04 00:03:40|204337.5|204187.5|204335.2|204185.2|204338.9|204188.9|204332.9|204182.9|21
1633305830000|2021-10-04 00:03:50|204334.9|204184.9|204334.2|204184.2|204334.9|204184.9|204331.5|204181.5|8
1633305840000|2021-10-04 00:04:00|204335.4|204185.4|204332.4|204182.4|204335.4|204185.4|204329.5|204179.5|16
1633305850000|2021-10-04 00:04:10|204331.7|204181.7|204331.1|204181.1|204333.6|204183.6|204330.7|204180.7|15
1633305860000|2021-10-04 00:04:20|204331.5|204181.5|204331.7|204181.7|204332|204182|204330.2|204180.2|18
1633305870000|2021-10-04 00:04:30|204331.4|204181.4|204330.2|204180.2|204333.3|204183.3|204330.2|204180.2|16
1633305880000|2021-10-04 00:04:40|204330.8|204180.8|204330.5|204180.5|204332.2|204182.2|204330.5|204180.5|15
1633305890000|2021-10-04 00:04:50|204333.4|204183.4|204331.6|204181.6|204333.4|204183.4|204331.2|204181.2|16
1633305900000|2021-10-04 00:05:00|204331.5|204181.5|204331.6|204181.6|204333.5|204183.5|204331.2|204181.2|16
1633305910000|2021-10-04 00:05:10|204331.3|204181.3|204330.9|204180.9|204332.3|204182.3|204328.6|204178.6|24
1633305920000|2021-10-04 00:05:20|204331.4|204181.4|204331.1|204181.1|204331.6|204181.6|204329|204179|18
1633305930000|2021-10-04 00:05:30|204331.4|204181.4|204330.4|204180.4|204332.8|204182.8|204330.2|204180.2|16
1633305940000|2021-10-04 00:05:40|204331.1|204181.1|204330.6|204180.6|204333.6|204183.6|204330.6|204180.6|20
1633305950000|2021-10-04 00:05:50|204331|204181|204329.1|204179.1|204331|204181|204328.2|204178.2|14
1633305960000|2021-10-04 00:06:00|204331.7|204181.7|204330.9|204180.9|204332|204182|204330.2|204180.2|16
1633305970000|2021-10-04 00:06:10|204331.1|204181.1|204331.6|204181.6|204331.9|204181.9|204330.6|204180.6|11
1633305980000|2021-10-04 00:06:20|204331.1|204181.1|204330.6|204180.6|204334.3|204184.3|204330.1|204180.1|15
1633305990000|2021-10-04 00:06:30|204331.7|204181.7|204332|204182|204332.4|204182.4|204329.3|204179.3|17
1633306000000|2021-10-04 00:06:40|204331|204181|204330.3|204180.3|204332|204182|204329.9|204179.9|18
1633306010000|2021-10-04 00:06:50|204329.7|204179.7|204332.7|204182.7|204333.5|204183.5|204329.7|204179.7|11
1633306020000|2021-10-04 00:07:00|204332.6|204182.6|204329.3|204179.3|204332.7|204182.7|204329.3|204179.3|12
1633306030000|2021-10-04 00:07:10|204329.2|204179.2|204330.8|204180.8|204331.3|204181.3|204329.2|204179.2|7
1633306040000|2021-10-04 00:07:20|204330.5|204180.5|204329.4|204179.4|204331.4|204181.4|204329.4|204179.4|9
1633306050000|2021-10-04 00:07:30|204329.7|204179.7|204330.4|204180.4|204331.5|204181.5|204329.7|204179.7|6
1633306060000|2021-10-04 00:07:40|204329.6|204179.6|204329.5|204179.5|204330.4|204180.4|204327.8|204177.8|16
1633306070000|2021-10-04 00:07:50|204329.4|204179.4|204329.4|204179.4|204329.9|204179.9|204328.6|204178.6|7
1633306080000|2021-10-04 00:08:00|204329.6|204179.6|204330|204180|204330.8|204180.8|204328.8|204178.8|11
1633306090000|2021-10-04 00:08:10|204329.2|204179.2|204329.2|204179.2|204329.6|204179.6|204327.8|204177.8|13
1633306100000|2021-10-04 00:08:20|204329.4|204179.4|204330.7|204180.7|204330.7|204180.7|204328.4|204178.4|14
1633306110000|2021-10-04 00:08:30|204331|204181|204328|204178|204331|204181|204327.7|204177.7|14
1633306120000|2021-10-04 00:08:40|204327.8|204177.8|204326.8|204176.8|204327.8|204177.8|204325.2|204175.2|16
1633306130000|2021-10-04 00:08:50|204327|204177|204325.6|204175.6|204328.3|204178.3|204325.1|204175.1|14
1633306140000|2021-10-04 00:09:00|204325.9|204175.9|204326.3|204176.3|204326.7|204176.7|204325.5|204175.5|13
1633306150000|2021-10-04 00:09:10|204328.2|204178.2|204330.9|204180.9|204330.9|204180.9|204323.8|204173.8|13
1633306160000|2021-10-04 00:09:20|204331.2|204181.2|204329.6|204179.6|204332.6|204182.6|204326|204176|14
1633306170000|2021-10-04 00:09:30|204330.8|204180.8|204330.4|204180.4|204331.1|204181.1|204328.3|204178.3|14
1633306180000|2021-10-04 00:09:40|204329.8|204179.8|204323.9|204173.9|204330.8|204180.8|204323.4|204173.4|13
1633306190000|2021-10-04 00:09:50|204325|204175|204324.3|204174.3|204326.6|204176.6|204323.4|204173.4|8
1633306200000|2021-10-04 00:10:00|204324.6|204174.6|204326|204176|204329.9|204179.9|204321.5|204171.5|19
1633306210000|2021-10-04 00:10:10|204326.3|204176.3|204320|204170|204326.9|204176.9|204319.3|204169.3|24
1633306220000|2021-10-04 00:10:20|204320.5|204170.5|204292.6|204142.6|204320.7|204170.7|204292.6|204142.6|24
1633306230000|2021-10-04 00:10:30|204294.2|204144.2|204294.5|204144.5|204294.5|204144.5|204293|204143|13
1633306240000|2021-10-04 00:10:40|204293.7|204143.7|204289.4|204139.4|204293.7|204143.7|204289.3|204139.3|9
1633306250000|2021-10-04 00:10:50|204288.6|204138.6|204292.6|204142.6|204292.6|204142.6|204288.1|204138.1|9
1633306260000|2021-10-04 00:11:00|204291.3|204141.3|204328.8|204178.8|204330.2|204180.2|204291.3|204141.3|16
1633306270000|2021-10-04 00:11:10|204328|204178|204330|204180|204330|204180|204326.5|204176.5|14
1633306280000|2021-10-04 00:11:20|204330.6|204180.6|204326.2|204176.2|204331.6|204181.6|204326.2|204176.2|7
1633306290000|2021-10-04 00:11:30|204327.8|204177.8|204328.4|204178.4|204330.2|204180.2|204325.2|204175.2|22
1633306300000|2021-10-04 00:11:40|204328.7|204178.7|204326.9|204176.9|204329.3|204179.3|204323.9|204173.9|10
1633306310000|2021-10-04 00:11:50|204328.7|204178.7|204328.9|204178.9|204329.3|204179.3|204327.5|204177.5|10
1633306320000|2021-10-04 00:12:00|204329.1|204179.1|204325|204175|204330.4|204180.4|204322.3|204172.3|25
1633306330000|2021-10-04 00:12:10|204324|204174|204309.7|204159.7|204324|204174|204307.8|204157.8|20
1633306340000|2021-10-04 00:12:20|204309.4|204159.4|204302.3|204152.3|204312.3|204162.3|204299.1|204149.1|21
1633306350000|2021-10-04 00:12:30|204304.1|204154.1|204307|204157|204308.6|204158.6|204302.4|204152.4|19
1633306360000|2021-10-04 00:12:40|204306.9|204156.9|204307.9|204157.9|204309|204159|204306.6|204156.6|10
1633306370000|2021-10-04 00:12:50|204306.7|204156.7|204305.9|204155.9|204314.1|204164.1|204298.4|204148.4|12
1633306380000|2021-10-04 00:13:00|204306.1|204156.1|204301.5|204151.5|204306.8|204156.8|204299.1|204149.1|16
1633306390000|2021-10-04 00:13:10|204301.2|204151.2|204302.1|204152.1|204303.3|204153.3|204301.2|204151.2|12
1633306400000|2021-10-04 00:13:20|204301.2|204151.2|204301.5|204151.5|204304.1|204154.1|204296.3|204146.3|8
1633306410000|2021-10-04 00:13:30|204301.4|204151.4|204299.4|204149.4|204301.4|204151.4|204299.4|204149.4|7
1633306420000|2021-10-04 00:13:40|204298.7|204148.7|204297.2|204147.2|204302.7|204152.7|204295.8|204145.8|10
1633306430000|2021-10-04 00:13:50|204297.7|204147.7|204297.6|204147.6|204299.7|204149.7|204293.3|204143.3|15
1633306440000|2021-10-04 00:14:00|204298.1|204148.1|204296.4|204146.4|204299.9|204149.9|204296.3|204146.3|20
1633306450000|2021-10-04 00:14:10|204297.9|204147.9|204299.3|204149.3|204299.3|204149.3|204297.5|204147.5|7
1633306460000|2021-10-04 00:14:20|204299.5|204149.5|204300.7|204150.7|204301.4|204151.4|204299.5|204149.5|9
1633306470000|2021-10-04 00:14:30|204305.2|204155.2|204299.5|204149.5|204305.2|204155.2|204295.7|204145.7|12
1633306480000|2021-10-04 00:14:40|204297|204147|204301.1|204151.1|204301.5|204151.5|204297|204147|9
1633306490000|2021-10-04 00:14:50|204301|204151|204304.2|204154.2|204304.2|204154.2|204296.2|204146.2|16
1633306500000|2021-10-04 00:15:00|204303.9|204153.9|204329|204179|204330.9|204180.9|204303.9|204153.9|22
1633306510000|2021-10-04 00:15:10|204329.7|204179.7|204326.9|204176.9|204329.7|204179.7|204321.7|204171.7|20
1633306520000|2021-10-04 00:15:20|204327.3|204177.3|204328.1|204178.1|204328.4|204178.4|204327|204177|10
1633306530000|2021-10-04 00:15:30|204328.3|204178.3|204328.6|204178.6|204329.3|204179.3|204328.3|204178.3|7
1633306540000|2021-10-04 00:15:40|204328.3|204178.3|204328.6|204178.6|204328.9|204178.9|204326.3|204176.3|9
1633306550000|2021-10-04 00:15:50|204329|204179|204331.4|204181.4|204331.7|204181.7|204329|204179|9
1633306560000|2021-10-04 00:16:00|204331.2|204181.2|204329.7|204179.7|204333.5|204183.5|204329.7|204179.7|13
1633306570000|2021-10-04 00:16:10|204330.2|204180.2|204332.3|204182.3|204333.5|204183.5|204328.4|204178.4|19
1633306580000|2021-10-04 00:16:20|204331.9|204181.9|204334.8|204184.8|204334.8|204184.8|204331.9|204181.9|10
1633306590000|2021-10-04 00:16:30|204335.1|204185.1|204328.7|204178.7|204335.1|204185.1|204328.5|204178.5|10
1633306600000|2021-10-04 00:16:40|204328.8|204178.8|204347|204197|204349.9|204199.9|204328.8|204178.8|16
1633306610000|2021-10-04 00:16:50|204347.3|204197.3|204344.1|204194.1|204347.7|204197.7|204341.8|204191.8|19
1633306620000|2021-10-04 00:17:00|204344.2|204194.2|204339|204189|204344.5|204194.5|204336.9|204186.9|15
1633306630000|2021-10-04 00:17:10|204338.4|204188.4|204341.1|204191.1|204341.8|204191.8|204337.8|204187.8|18
1633306640000|2021-10-04 00:17:20|204341|204191|204339.1|204189.1|204341.1|204191.1|204338.3|204188.3|20
1633306650000|2021-10-04 00:17:30|204338.7|204188.7|204341.6|204191.6|204341.6|204191.6|204338.7|204188.7|16
1633306660000|2021-10-04 00:17:40|204341.1|204191.1|204348|204198|204348|204198|204337.4|204187.4|12
1633306670000|2021-10-04 00:17:50|204348.3|204198.3|204343.3|204193.3|204348.4|204198.4|204339.8|204189.8|24
1633306680000|2021-10-04 00:18:00|204343|204193|204342|204192|204356.4|204206.4|204341.7|204191.7|26
1633306690000|2021-10-04 00:18:10|204352.1|204202.1|204372.4|204222.4|204372.7|204222.7|204347.6|204197.6|30
1633306700000|2021-10-04 00:18:20|204371.4|204221.4|204374.4|204224.4|204375.3|204225.3|204371.4|204221.4|16
1633306710000|2021-10-04 00:18:30|204374|204224|204375.6|204225.6|204375.6|204225.6|204373.4|204223.4|11
1633306720000|2021-10-04 00:18:40|204375.9|204225.9|204367.4|204217.4|204376.1|204226.1|204367.3|204217.3|9
1633306730000|2021-10-04 00:18:50|204369.1|204219.1|204376.4|204226.4|204379.2|204229.2|204369.1|204219.1|18
1633306740000|2021-10-04 00:19:00|204374.5|204224.5|204375.1|204225.1|204375.5|204225.5|204373.5|204223.5|14
1633306750000|2021-10-04 00:19:10|204373.8|204223.8|204375.8|204225.8|204376.3|204226.3|204373.7|204223.7|17
1633306760000|2021-10-04 00:19:20|204376.4|204226.4|204374.9|204224.9|204376.5|204226.5|204374.3|204224.3|15
1633306770000|2021-10-04 00:19:30|204374.7|204224.7|204376.9|204226.9|204376.9|204226.9|204374.4|204224.4|12
1633306780000|2021-10-04 00:19:40|204377.4|204227.4|204378.7|204228.7|204380.4|204230.4|204376.5|204226.5|8
1633306790000|2021-10-04 00:19:50|204378.2|204228.2|204378.7|204228.7|204379|204229|204373.9|204223.9|10
1633306800000|2021-10-04 00:20:00|204377.5|204227.5|204377.4|204227.4|204379.2|204229.2|204375.1|204225.1|15
1633306810000|2021-10-04 00:20:10|204378.1|204228.1|204378.5|204228.5|204379.4|204229.4|204376.2|204226.2|7
1633306820000|2021-10-04 00:20:20|204376.8|204226.8|204377.2|204227.2|204377.4|204227.4|204375.7|204225.7|16
1633306830000|2021-10-04 00:20:30|204377.7|204227.7|204380.2|204230.2|204380.2|204230.2|204376.5|204226.5|11
1633306840000|2021-10-04 00:20:40|204380.4|204230.4|204377.8|204227.8|204380.5|204230.5|204377.8|204227.8|8
1633306850000|2021-10-04 00:20:50|204379|204229|204379.8|204229.8|204380.9|204230.9|204374.7|204224.7|16
1633306860000|2021-10-04 00:21:00|204380.1|204230.1|204378.4|204228.4|204381.4|204231.4|204377.8|204227.8|10
1633306870000|2021-10-04 00:21:10|204378.5|204228.5|204378.9|204228.9|204379.5|204229.5|204376.6|204226.6|9
1633306880000|2021-10-04 00:21:20|204380.1|204230.1|204380.5|204230.5|204380.8|204230.8|204380.1|204230.1|4
1633306890000|2021-10-04 00:21:30|204381|204231|204382.5|204232.5|204382.8|204232.8|204379.5|204229.5|10
1633306900000|2021-10-04 00:21:40|204382.6|204232.6|204380.5|204230.5|204382.6|204232.6|204378.6|204228.6|16
1633306910000|2021-10-04 00:21:50|204381.3|204231.3|204377.6|204227.6|204381.3|204231.3|204377.6|204227.6|9
1633306920000|2021-10-04 00:22:00|204379.5|204229.5|204376.4|204226.4|204379.5|204229.5|204375.5|204225.5|10
1633306930000|2021-10-04 00:22:10|204377.6|204227.6|204379.1|204229.1|204379.1|204229.1|204377|204227|5
1633306940000|2021-10-04 00:22:20|204377.8|204227.8|204381|204231|204382.4|204232.4|204377.8|204227.8|8
1633306950000|2021-10-04 00:22:30|204380.8|204230.8|204379.4|204229.4|204382.5|204232.5|204378|204228|9
1633306960000|2021-10-04 00:22:40|204381.7|204231.7|204377.9|204227.9|204381.7|204231.7|204377.8|204227.8|16
1633306970000|2021-10-04 00:22:50|204379.2|204229.2|204380.4|204230.4|204380.4|204230.4|204377|204227|11
1633306980000|2021-10-04 00:23:00|204379.8|204229.8|204378.6|204228.6|204380.4|204230.4|204378.5|204228.5|12
1633306990000|2021-10-04 00:23:10|204378.2|204228.2|204378|204228|204380.6|204230.6|204376.8|204226.8|13
1633307000000|2021-10-04 00:23:20|204380.1|204230.1|204379.2|204229.2|204380.1|204230.1|204377.4|204227.4|12
1633307010000|2021-10-04 00:23:30|204380.4|204230.4|204378.6|204228.6|204382.5|204232.5|204378.4|204228.4|9
1633307020000|2021-10-04 00:23:40|204376.7|204226.7|204377.6|204227.6|204380.3|204230.3|204376.7|204226.7|7
1633307030000|2021-10-04 00:23:50|204377.7|204227.7|204379.7|204229.7|204379.8|204229.8|204377.7|204227.7|9
1633307040000|2021-10-04 00:24:00|204380.2|204230.2|204378.5|204228.5|204380.2|204230.2|204378|204228|12
1633307050000|2021-10-04 00:24:10|204379.3|204229.3|204379.6|204229.6|204379.9|204229.9|204377.3|204227.3|14
1633307060000|2021-10-04 00:24:20|204379.2|204229.2|204379.1|204229.1|204379.4|204229.4|204377.4|204227.4|9
1633307070000|2021-10-04 00:24:30|204383|204233|204378.4|204228.4|204383|204233|204375.3|204225.3|10
1633307080000|2021-10-04 00:24:40|204376.6|204226.6|204379.2|204229.2|204379.2|204229.2|204376.6|204226.6|7
1633307090000|2021-10-04 00:24:50|204378.4|204228.4|204379.1|204229.1|204379.2|204229.2|204377.6|204227.6|6
1633307100000|2021-10-04 00:25:00|204380.2|204230.2|204379.2|204229.2|204382.2|204232.2|204376.9|204226.9|13
1633307110000|2021-10-04 00:25:10|204382.4|204232.4|204379.2|204229.2|204386.6|204236.6|204378|204228|11
1633307120000|2021-10-04 00:25:20|204378.6|204228.6|204378.5|204228.5|204380.5|204230.5|204378.3|204228.3|10
1633307130000|2021-10-04 00:25:30|204381.2|204231.2|204380.5|204230.5|204381.7|204231.7|204377.9|204227.9|10
1633307140000|2021-10-04 00:25:40|204382|204232|204381|204231|204382|204232|204377.9|204227.9|8
1633307150000|2021-10-04 00:25:50|204378.2|204228.2|204378.9|204228.9|204381.6|204231.6|204378.2|204228.2|12
1633307160000|2021-10-04 00:26:00|204380.5|204230.5|204378.2|204228.2|204381.1|204231.1|204377.5|204227.5|11
1633307170000|2021-10-04 00:26:10|204377.4|204227.4|204378.6|204228.6|204380.7|204230.7|204376.7|204226.7|8
1633307180000|2021-10-04 00:26:20|204377.8|204227.8|204378.4|204228.4|204380.8|204230.8|204377.8|204227.8|16
1633307190000|2021-10-04 00:26:30|204379.7|204229.7|204381.4|204231.4|204381.5|204231.5|204378.7|204228.7|13
1633307200000|2021-10-04 00:26:40|204379.6|204229.6|204378.1|204228.1|204379.8|204229.8|204377.1|204227.1|12
1633307210000|2021-10-04 00:26:50|204380.4|204230.4|204379.7|204229.7|204380.9|204230.9|204377.3|204227.3|13
1633307220000|2021-10-04 00:27:00|204378.8|204228.8|204377.4|204227.4|204381.5|204231.5|204377.2|204227.2|15
1633307230000|2021-10-04 00:27:10|204376.2|204226.2|204379|204229|204379|204229|204376.2|204226.2|7
1633307240000|2021-10-04 00:27:20|204378.8|204228.8|204379.4|204229.4|204381.3|204231.3|204378.8|204228.8|10
1633307250000|2021-10-04 00:27:30|204381.2|204231.2|204378.5|204228.5|204381.4|204231.4|204378.5|204228.5|10
1633307260000|2021-10-04 00:27:40|204378.9|204228.9|204379.9|204229.9|204380.2|204230.2|204377.5|204227.5|8
1633307270000|2021-10-04 00:27:50|204380.7|204230.7|204380.9|204230.9|204381.8|204231.8|204378.9|204228.9|7
1633307280000|2021-10-04 00:28:00|204377.8|204227.8|204380.5|204230.5|204380.5|204230.5|204377.8|204227.8|7
1633307290000|2021-10-04 00:28:10|204379.9|204229.9|204373.9|204223.9|204380.1|204230.1|204373.9|204223.9|14
1633307300000|2021-10-04 00:28:20|204375.1|204225.1|204378.3|204228.3|204378.4|204228.4|204375.1|204225.1|5
1633307310000|2021-10-04 00:28:30|204379.4|204229.4|204378.7|204228.7|204379.4|204229.4|204378.4|204228.4|7
1633307320000|2021-10-04 00:28:40|204379.2|204229.2|204380.9|204230.9|204380.9|204230.9|204378|204228|9
1633307330000|2021-10-04 00:28:50|204380.6|204230.6|204381.8|204231.8|204381.8|204231.8|204378.7|204228.7|10
1633307340000|2021-10-04 00:29:00|204380.2|204230.2|204379.5|204229.5|204382|204232|204377.2|204227.2|12
1633307350000|2021-10-04 00:29:10|204379.1|204229.1|204379.8|204229.8|204379.8|204229.8|204378.1|204228.1|4
1633307360000|2021-10-04 00:29:20|204380.2|204230.2|204379|204229|204380.2|204230.2|204378.6|204228.6|7
1633307370000|2021-10-04 00:29:30|204379.4|204229.4|204381.5|204231.5|204381.5|204231.5|204379.4|204229.4|6
1633307380000|2021-10-04 00:29:40|204379.9|204229.9|204380.7|204230.7|204380.7|204230.7|204379.5|204229.5|6
1633307390000|2021-10-04 00:29:50|204380.4|204230.4|204380.6|204230.6|204381.2|204231.2|204379.1|204229.1|7
1633307400000|2021-10-04 00:30:00|204379.5|204229.5|204379.3|204229.3|204379.5|204229.5|204377.2|204227.2|16
1633307410000|2021-10-04 00:30:10|204379.6|204229.6|204379.1|204229.1|204380.8|204230.8|204379.1|204229.1|5
1633307420000|2021-10-04 00:30:20|204379.2|204229.2|204379.3|204229.3|204379.3|204229.3|204378|204228|7
1633307430000|2021-10-04 00:30:30|204378.6|204228.6|204379.4|204229.4|204380.4|204230.4|204378.4|204228.4|11
1633307440000|2021-10-04 00:30:40|204378.6|204228.6|204379.2|204229.2|204379.4|204229.4|204377.7|204227.7|10
1633307450000|2021-10-04 00:30:50|204380.8|204230.8|204378.1|204228.1|204381|204231|204378.1|204228.1|11
1633307460000|2021-10-04 00:31:00|204378.5|204228.5|204378.6|204228.6|204379.2|204229.2|204378|204228|10
1633307470000|2021-10-04 00:31:10|204378.2|204228.2|204379.9|204229.9|204379.9|204229.9|204378.2|204228.2|7
1633307480000|2021-10-04 00:31:20|204380.7|204230.7|204380.4|204230.4|204380.7|204230.7|204379.8|204229.8|8
1633307490000|2021-10-04 00:31:30|204379.4|204229.4|204380.5|204230.5|204380.5|204230.5|204379.4|204229.4|6
1633307500000|2021-10-04 00:31:40|204380.4|204230.4|204378.1|204228.1|204380.6|204230.6|204378.1|204228.1|4
1633307510000|2021-10-04 00:31:50|204378.5|204228.5|204376.9|204226.9|204386.1|204236.1|204376.9|204226.9|10
1633307520000|2021-10-04 00:32:00|204378|204228|204379.6|204229.6|204379.6|204229.6|204377.9|204227.9|7
1633307530000|2021-10-04 00:32:10|204380.1|204230.1|204380.2|204230.2|204380.2|204230.2|204379|204229|9
1633307540000|2021-10-04 00:32:20|204379.9|204229.9|204378.9|204228.9|204380.3|204230.3|204377.8|204227.8|10
1633307550000|2021-10-04 00:32:30|204377.7|204227.7|204379.5|204229.5|204379.5|204229.5|204377.2|204227.2|5
1633307560000|2021-10-04 00:32:40|204378.7|204228.7|204378.3|204228.3|204378.7|204228.7|204377.6|204227.6|8
1633307570000|2021-10-04 00:32:50|204377.3|204227.3|204379|204229|204379.3|204229.3|204377.1|204227.1|8
1633307580000|2021-10-04 00:33:00|204377.6|204227.6|204379.6|204229.6|204379.6|204229.6|204377.6|204227.6|5
1633307590000|2021-10-04 00:33:10|204378.8|204228.8|204380.3|204230.3|204380.9|204230.9|204378.8|204228.8|7
1633307600000|2021-10-04 00:33:20|204380.7|204230.7|204378|204228|204380.7|204230.7|204378|204228|4
1633307610000|2021-10-04 00:33:30|204379.2|204229.2|204379.6|204229.6|204379.7|204229.7|204378.2|204228.2|13
1633307620000|2021-10-04 00:33:40|204379.2|204229.2|204378.1|204228.1|204379.9|204229.9|204377.2|204227.2|12
1633307630000|2021-10-04 00:33:50|204378.4|204228.4|204379.1|204229.1|204380|204230|204378.4|204228.4|9
1633307640000|2021-10-04 00:34:00|204379.8|204229.8|204378.5|204228.5|204379.8|204229.8|204378|204228|8
1633307650000|2021-10-04 00:34:10|204378|204228|204378.2|204228.2|204378.8|204228.8|204378|204228|7
1633307660000|2021-10-04 00:34:20|204378.3|204228.3|204377.7|204227.7|204379|204229|204377.7|204227.7|6
1633307670000|2021-10-04 00:34:30|204378|204228|204377.4|204227.4|204378.1|204228.1|204375.7|204225.7|11
1633307680000|2021-10-04 00:34:40|204378.6|204228.6|204379|204229|204379|204229|204377.8|204227.8|3
1633307690000|2021-10-04 00:34:50|204379.9|204229.9|204378.9|204228.9|204379.9|204229.9|204378.1|204228.1|9
1633307700000|2021-10-04 00:35:00|204379.2|204229.2|204379.3|204229.3|204379.7|204229.7|204378.7|204228.7|8
1633307710000|2021-10-04 00:35:10|204379|204229|204379.2|204229.2|204379.8|204229.8|204377|204227|11
1633307720000|2021-10-04 00:35:20|204379.3|204229.3|204380|204230|204380.7|204230.7|204378.5|204228.5|9
1633307730000|2021-10-04 00:35:30|204379.8|204229.8|204377.8|204227.8|204380.2|204230.2|204375.3|204225.3|12
1633307740000|2021-10-04 00:35:40|204379.7|204229.7|204415.6|204265.6|204416.8|204266.8|204379.7|204229.7|10
1633307750000|2021-10-04 00:35:50|204413.2|204263.2|204414.6|204264.6|204415.2|204265.2|204411.7|204261.7|8
1633307760000|2021-10-04 00:36:00|204413.7|204263.7|204411.4|204261.4|204413.7|204263.7|204411.4|204261.4|6
1633307770000|2021-10-04 00:36:10|204412.9|204262.9|204412.2|204262.2|204414.1|204264.1|204411.6|204261.6|11
1633307780000|2021-10-04 00:36:20|204412.3|204262.3|204410.2|204260.2|204412.3|204262.3|204410.2|204260.2|6
1633307790000|2021-10-04 00:36:30|204410.6|204260.6|204417.8|204267.8|204418|204268|204410.3|204260.3|9
1633307800000|2021-10-04 00:36:40|204420.1|204270.1|204426.6|204276.6|204426.6|204276.6|204420.1|204270.1|27
1633307810000|2021-10-04 00:36:50|204426.9|204276.9|204425|204275|204427.1|204277.1|204423.7|204273.7|16
1633307820000|2021-10-04 00:37:00|204425.4|204275.4|204425.1|204275.1|204426.8|204276.8|204425.1|204275.1|13
1633307830000|2021-10-04 00:37:10|204426.2|204276.2|204426.4|204276.4|204427.3|204277.3|204424.3|204274.3|10
1633307840000|2021-10-04 00:37:20|204425.5|204275.5|204424.8|204274.8|204426.6|204276.6|204424.4|204274.4|19
1633307850000|2021-10-04 00:37:30|204426.2|204276.2|204423.1|204273.1|204426.2|204276.2|204422.9|204272.9|20
1633307860000|2021-10-04 00:37:40|204423.3|204273.3|204426.3|204276.3|204426.3|204276.3|204423.3|204273.3|14
1633307870000|2021-10-04 00:37:50|204426.4|204276.4|204426.2|204276.2|204426.6|204276.6|204425.8|204275.8|7
1633307880000|2021-10-04 00:38:00|204426.3|204276.3|204424.1|204274.1|204426.8|204276.8|204423.1|204273.1|12
1633307890000|2021-10-04 00:38:10|204424.3|204274.3|204423.7|204273.7|204424.3|204274.3|204421.7|204271.7|17
1633307900000|2021-10-04 00:38:20|204424.3|204274.3|204426.8|204276.8|204428.6|204278.6|204423.9|204273.9|24
1633307910000|2021-10-04 00:38:30|204427.1|204277.1|204425.8|204275.8|204427.3|204277.3|204425.8|204275.8|19
1633307920000|2021-10-04 00:38:40|204425|204275|204425.3|204275.3|204427|204277|204424.6|204274.6|17
1633307930000|2021-10-04 00:38:50|204426|204276|204426.1|204276.1|204427.7|204277.7|204424.3|204274.3|16
1633307940000|2021-10-04 00:39:00|204426.6|204276.6|204458.3|204308.3|204458.3|204308.3|204425.5|204275.5|18
1633307950000|2021-10-04 00:39:10|204457.4|204307.4|204457.4|204307.4|204458.3|204308.3|204457.4|204307.4|10
1633307960000|2021-10-04 00:39:20|204457.7|204307.7|204457.7|204307.7|204457.8|204307.8|204456.5|204306.5|9
1633307970000|2021-10-04 00:39:30|204458.1|204308.1|204460.9|204310.9|204462.7|204312.7|204454.9|204304.9|16
1633307980000|2021-10-04 00:39:40|204460.2|204310.2|204462.1|204312.1|204463.7|204313.7|204460.1|204310.1|14
1633307990000|2021-10-04 00:39:50|204463.4|204313.4|204463.8|204313.8|204464.1|204314.1|204462.3|204312.3|14
1633308000000|2021-10-04 00:40:00|204463.7|204313.7|204463.3|204313.3|204463.7|204313.7|204461.2|204311.2|15
1633308010000|2021-10-04 00:40:10|204462.6|204312.6|204461.7|204311.7|204463.7|204313.7|204460.4|204310.4|16
1633308020000|2021-10-04 00:40:20|204461.4|204311.4|204463.1|204313.1|204464.2|204314.2|204461.2|204311.2|14
1633308030000|2021-10-04 00:40:30|204462.5|204312.5|204454.9|204304.9|204462.8|204312.8|204454.3|204304.3|18
1633308040000|2021-10-04 00:40:40|204457.2|204307.2|204460.7|204310.7|204464.9|204314.9|204457.2|204307.2|27
1633308050000|2021-10-04 00:40:50|204463.4|204313.4|204489.1|204339.1|204489.2|204339.2|204463.4|204313.4|22
1633308060000|2021-10-04 00:41:00|204490.5|204340.5|204495.5|204345.5|204495.5|204345.5|204488.4|204338.4|17
1633308070000|2021-10-04 00:41:10|204495.8|204345.8|204492.2|204342.2|204496.4|204346.4|204491.4|204341.4|26
1633308080000|2021-10-04 00:41:20|204494|204344|204495.6|204345.6|204495.6|204345.6|204494|204344|8
1633308090000|2021-10-04 00:41:30|204496|204346|204491.9|204341.9|204496|204346|204489.7|204339.7|14
1633308100000|2021-10-04 00:41:40|204492.6|204342.6|204493.8|204343.8|204493.9|204343.9|204487.8|204337.8|14
1633308110000|2021-10-04 00:41:50|204494.4|204344.4|204491.7|204341.7|204495.6|204345.6|204489.8|204339.8|18
1633308120000|2021-10-04 00:42:00|204491.4|204341.4|204495|204345|204495.4|204345.4|204490.7|204340.7|21
1633308130000|2021-10-04 00:42:10|204489.6|204339.6|204492.9|204342.9|204492.9|204342.9|204489.6|204339.6|8
1633308140000|2021-10-04 00:42:20|204492.6|204342.6|204491.1|204341.1|204494.4|204344.4|204489.3|204339.3|9
1633308150000|2021-10-04 00:42:30|204492.1|204342.1|204489.4|204339.4|204494|204344|204489.4|204339.4|17
1633308160000|2021-10-04 00:42:40|204491.3|204341.3|204490.1|204340.1|204494.3|204344.3|204490.1|204340.1|9
1633308170000|2021-10-04 00:42:50|204491.4|204341.4|204491.1|204341.1|204495.3|204345.3|204491.1|204341.1|9
1633308180000|2021-10-04 00:43:00|204490.8|204340.8|204487.1|204337.1|204497.3|204347.3|204485.6|204335.6|10
1633308190000|2021-10-04 00:43:10|204484.9|204334.9|204492|204342|204492|204342|204484.9|204334.9|9
1633308200000|2021-10-04 00:43:20|204493.2|204343.2|204493.5|204343.5|204493.7|204343.7|204491|204341|12
1633308210000|2021-10-04 00:43:30|204494.1|204344.1|204490.7|204340.7|204495.5|204345.5|204490.7|204340.7|11
1633308220000|2021-10-04 00:43:40|204491.8|204341.8|204489.2|204339.2|204493.4|204343.4|204485|204335|8
1633308230000|2021-10-04 00:43:50|204492|204342|204491.5|204341.5|204493.7|204343.7|204486.9|204336.9|8
1633308240000|2021-10-04 00:44:00|204491.7|204341.7|204496.2|204346.2|204496.2|204346.2|204491.7|204341.7|8
1633308250000|2021-10-04 00:44:10|204494.5|204344.5|204492.9|204342.9|204495.5|204345.5|204488.2|204338.2|13
1633308260000|2021-10-04 00:44:20|204492.3|204342.3|204497.3|204347.3|204497.3|204347.3|204488.1|204338.1|12
1633308270000|2021-10-04 00:44:30|204496.5|204346.5|204510.7|204360.7|204510.7|204360.7|204496.5|204346.5|12
1633308280000|2021-10-04 00:44:40|204511|204361|204511.2|204361.2|204523.3|204373.3|204510.9|204360.9|21
1633308290000|2021-10-04 00:44:50|204510.6|204360.6|204513.2|204363.2|204514.7|204364.7|204510.5|204360.5|23
1633308300000|2021-10-04 00:45:00|204513.1|204363.1|204522.5|204372.5|204523|204373|204510.3|204360.3|24
1633308310000|2021-10-04 00:45:10|204521.4|204371.4|204524.4|204374.4|204527.3|204377.3|204521.4|204371.4|12
1633308320000|2021-10-04 00:45:20|204523.3|204373.3|204512.4|204362.4|204523.3|204373.3|204512|204362|22
1633308330000|2021-10-04 00:45:30|204512.1|204362.1|204514.4|204364.4|204515|204365|204511.5|204361.5|15
1633308340000|2021-10-04 00:45:40|204516.3|204366.3|204516.1|204366.1|204516.8|204366.8|204513.9|204363.9|6
1633308350000|2021-10-04 00:45:50|204516.3|204366.3|204517.6|204367.6|204517.9|204367.9|204515.2|204365.2|9
1633308360000|2021-10-04 00:46:00|204516.4|204366.4|204514.3|204364.3|204517.4|204367.4|204512|204362|12
1633308370000|2021-10-04 00:46:10|204514.2|204364.2|204510.7|204360.7|204519.3|204369.3|204508.6|204358.6|16
1633308380000|2021-10-04 00:46:20|204510|204360|204511.7|204361.7|204513.6|204363.6|204510|204360|9
1633308390000|2021-10-04 00:46:30|204510.5|204360.5|204511.1|204361.1|204516.6|204366.6|204510.5|204360.5|9
1633308400000|2021-10-04 00:46:40|204512|204362|204512.1|204362.1|204513.3|204363.3|204509.8|204359.8|11
1633308410000|2021-10-04 00:46:50|204510.4|204360.4|204516.3|204366.3|204516.4|204366.4|204510.4|204360.4|8
1633308420000|2021-10-04 00:47:00|204515|204365|204509.8|204359.8|204516.6|204366.6|204507|204357|18
1633308430000|2021-10-04 00:47:10|204512.4|204362.4|204514.8|204364.8|204515.1|204365.1|204510.9|204360.9|10
1633308440000|2021-10-04 00:47:20|204515.1|204365.1|204517.8|204367.8|204517.8|204367.8|204513.7|204363.7|9
1633308450000|2021-10-04 00:47:30|204518.7|204368.7|204521.2|204371.2|204521.3|204371.3|204507|204357|24
1633308460000|2021-10-04 00:47:40|204519.8|204369.8|204515.2|204365.2|204527|204377|204512.2|204362.2|23
1633308470000|2021-10-04 00:47:50|204513.3|204363.3|204513.2|204363.2|204518.6|204368.6|204513.2|204363.2|22
1633308480000|2021-10-04 00:48:00|204513.7|204363.7|204514.7|204364.7|204517.4|204367.4|204513.7|204363.7|19
1633308490000|2021-10-04 00:48:10|204516.6|204366.6|204517.5|204367.5|204519.2|204369.2|204516.6|204366.6|17
1633308500000|2021-10-04 00:48:20|204519.6|204369.6|204521.3|204371.3|204522|204372|204518.4|204368.4|9
1633308510000|2021-10-04 00:48:30|204520.5|204370.5|204515.8|204365.8|204523.2|204373.2|204515|204365|24
1633308520000|2021-10-04 00:48:40|204517.5|204367.5|204519.9|204369.9|204521.2|204371.2|204516.9|204366.9|19
1633308530000|2021-10-04 00:48:50|204519.6|204369.6|204521.7|204371.7|204521.7|204371.7|204519.6|204369.6|7
1633308540000|2021-10-04 00:49:00|204524.3|204374.3|204521|204371|204525.9|204375.9|204520.8|204370.8|6
1633308550000|2021-10-04 00:49:10|204523.3|204373.3|204515.7|204365.7|204526.6|204376.6|204515.7|204365.7|10
1633308560000|2021-10-04 00:49:20|204519|204369|204518.6|204368.6|204520.8|204370.8|204516.9|204366.9|15
1633308570000|2021-10-04 00:49:30|204519.2|204369.2|204521.2|204371.2|204522.3|204372.3|204517.9|204367.9|17
1633308580000|2021-10-04 00:49:40|204521|204371|204521.7|204371.7|204522.5|204372.5|204521|204371|14
1633308590000|2021-10-04 00:49:50|204522.3|204372.3|204520.4|204370.4|204523.7|204373.7|204517.7|204367.7|14
1633308600000|2021-10-04 00:50:00|204520.5|204370.5|204521|204371|204521.1|204371.1|204516.1|204366.1|17
1633308610000|2021-10-04 00:50:10|204518.8|204368.8|204520.2|204370.2|204520.9|204370.9|204518.8|204368.8|6
1633308620000|2021-10-04 00:50:20|204520.9|204370.9|204515.5|204365.5|204524.4|204374.4|204515.5|204365.5|10
1633308630000|2021-10-04 00:50:30|204515|204365|204519.7|204369.7|204524|204374|204515|204365|11
1633308640000|2021-10-04 00:50:40|204520.3|204370.3|204517.6|204367.6|204522.5|204372.5|204515.4|204365.4|9
1633308650000|2021-10-04 00:50:50|204519.3|204369.3|204515.5|204365.5|204519.6|204369.6|204515.1|204365.1|7
1633308660000|2021-10-04 00:51:00|204517.2|204367.2|204516.9|204366.9|204522.6|204372.6|204516.3|204366.3|14
1633308670000|2021-10-04 00:51:10|204517.2|204367.2|204518.1|204368.1|204521.1|204371.1|204515.8|204365.8|24
1633308680000|2021-10-04 00:51:20|204520|204370|204518.5|204368.5|204521.9|204371.9|204515|204365|25
1633308690000|2021-10-04 00:51:30|204518.1|204368.1|204516.4|204366.4|204524.1|204374.1|204516.4|204366.4|13
1633308700000|2021-10-04 00:51:40|204517.6|204367.6|204520.8|204370.8|204522.1|204372.1|204515.4|204365.4|18
1633308710000|2021-10-04 00:51:50|204521.7|204371.7|204526.3|204376.3|204526.8|204376.8|204518.1|204368.1|14
1633308720000|2021-10-04 00:52:00|204525.4|204375.4|204520.3|204370.3|204526.1|204376.1|204519.1|204369.1|16
1633308730000|2021-10-04 00:52:10|204520.1|204370.1|204520.6|204370.6|204521.3|204371.3|204518.7|204368.7|12
1633308740000|2021-10-04 00:52:20|204520.4|204370.4|204523|204373|204530.1|204380.1|204520.4|204370.4|10
1633308750000|2021-10-04 00:52:30|204523.7|204373.7|204527.1|204377.1|204527.1|204377.1|204523.7|204373.7|6
1633308760000|2021-10-04 00:52:40|204526|204376|204532.4|204382.4|204532.4|204382.4|204522.3|204372.3|20
1633308770000|2021-10-04 00:52:50|204531.3|204381.3|204529.8|204379.8|204532.1|204382.1|204524.9|204374.9|25
1633308780000|2021-10-04 00:53:00|204528.5|204378.5|204534.5|204384.5|204542|204392|204525.5|204375.5|22
1633308790000|2021-10-04 00:53:10|204535.5|204385.5|204535|204385|204539.5|204389.5|204532.5|204382.5|23
1633308800000|2021-10-04 00:53:20|204534.4|204384.4|204533.3|204383.3|204536.5|204386.5|204532.4|204382.4|23
1633308810000|2021-10-04 00:53:30|204532.9|204382.9|204532.3|204382.3|204537.4|204387.4|204532|204382|29
1633308820000|2021-10-04 00:53:40|204532.7|204382.7|204530.3|204380.3|204533.7|204383.7|204530.2|204380.2|17
1633308830000|2021-10-04 00:53:50|204531.3|204381.3|204532.4|204382.4|204532.8|204382.8|204529.7|204379.7|14
1633308840000|2021-10-04 00:54:00|204532.6|204382.6|204533.4|204383.4|204541.7|204391.7|204532.6|204382.6|29
1633308850000|2021-10-04 00:54:10|204534.1|204384.1|204535.4|204385.4|204535.7|204385.7|204533.9|204383.9|13
1633308860000|2021-10-04 00:54:20|204535.7|204385.7|204533.2|204383.2|204536.2|204386.2|204533.2|204383.2|14
1633308870000|2021-10-04 00:54:30|204534|204384|204542|204392|204542|204392|204534|204384|8
1633308880000|2021-10-04 00:54:40|204543.4|204393.4|204537.4|204387.4|204543.4|204393.4|204534.9|204384.9|22
1633308890000|2021-10-04 00:54:50|204532|204382|204535.9|204385.9|204540.9|204390.9|204532|204382|22
1633308900000|2021-10-04 00:55:00|204537|204387|204534.7|204384.7|204541.4|204391.4|204534.7|204384.7|19
1633308910000|2021-10-04 00:55:10|204535.8|204385.8|204537.1|204387.1|204537.4|204387.4|204534.2|204384.2|18
1633308920000|2021-10-04 00:55:20|204537.2|204387.2|204530.5|204380.5|204537.2|204387.2|204528.5|204378.5|24
1633308930000|2021-10-04 00:55:30|204533.3|204383.3|204535|204385|204536.4|204386.4|204531.2|204381.2|28
1633308940000|2021-10-04 00:55:40|204536.3|204386.3|204532.2|204382.2|204537.1|204387.1|204531.3|204381.3|14
1633308950000|2021-10-04 00:55:50|204532.3|204382.3|204527.6|204377.6|204532.3|204382.3|204527.6|204377.6|10
1633308960000|2021-10-04 00:56:00|204530|204380|204543.6|204393.6|204543.6|204393.6|204530|204380|29
1633308970000|2021-10-04 00:56:10|204540.7|204390.7|204540.7|204390.7|204542.7|204392.7|204538|204388|13
1633308980000|2021-10-04 00:56:20|204540.1|204390.1|204541.5|204391.5|204541.7|204391.7|204539.6|204389.6|17
1633308990000|2021-10-04 00:56:30|204540.5|204390.5|204540.2|204390.2|204542.5|204392.5|204536.5|204386.5|11
1633309000000|2021-10-04 00:56:40|204542.1|204392.1|204537.7|204387.7|204542.1|204392.1|204536.8|204386.8|15
1633309010000|2021-10-04 00:56:50|204535.7|204385.7|204542.3|204392.3|204542.3|204392.3|204535.7|204385.7|10
1633309020000|2021-10-04 00:57:00|204540.8|204390.8|204544.4|204394.4|204545.3|204395.3|204540.8|204390.8|23
1633309030000|2021-10-04 00:57:10|204544.1|204394.1|204540.8|204390.8|204544.9|204394.9|204540.8|204390.8|13
1633309040000|2021-10-04 00:57:20|204539.5|204389.5|204545.2|204395.2|204545.4|204395.4|204539.5|204389.5|13
1633309050000|2021-10-04 00:57:30|204539.8|204389.8|204539|204389|204539.8|204389.8|204535.8|204385.8|18
1633309060000|2021-10-04 00:57:40|204539.4|204389.4|204538|204388|204539.4|204389.4|204536.1|204386.1|11
1633309070000|2021-10-04 00:57:50|204538.3|204388.3|204535.7|204385.7|204538.3|204388.3|204535.7|204385.7|7
1633309080000|2021-10-04 00:58:00|204536.6|204386.6|204536.6|204386.6|204539.1|204389.1|204533.3|204383.3|12
1633309090000|2021-10-04 00:58:10|204536|204386|204538|204388|204539.5|204389.5|204536|204386|9
1633309100000|2021-10-04 00:58:20|204539.8|204389.8|204539.4|204389.4|204540.3|204390.3|204539.4|204389.4|3
1633309110000|2021-10-04 00:58:30|204539.2|204389.2|204538.7|204388.7|204540.3|204390.3|204532.9|204382.9|19
1633309120000|2021-10-04 00:58:40|204538.3|204388.3|204537|204387|204540.4|204390.4|204535.3|204385.3|11
1633309130000|2021-10-04 00:58:50|204537.8|204387.8|204540.6|204390.6|204540.6|204390.6|204533.1|204383.1|11
1633309140000|2021-10-04 00:59:00|204539.9|204389.9|204540.2|204390.2|204540.4|204390.4|204539.6|204389.6|9
1633309150000|2021-10-04 00:59:10|204540.6|204390.6|204530.6|204380.6|204540.6|204390.6|204530.6|204380.6|8
1633309160000|2021-10-04 00:59:20|204532|204382|204530.5|204380.5|204533.4|204383.4|204529|204379|9
1633309170000|2021-10-04 00:59:30|204533.2|204383.2|204532.3|204382.3|204536.3|204386.3|204528.8|204378.8|15
1633309180000|2021-10-04 00:59:40|204530.7|204380.7|204506.9|204356.9|204536.1|204386.1|204502|204352|18
1633309190000|2021-10-04 00:59:50|204502.9|204352.9|204504.4|204354.4|204515.5|204365.5|204499.2|204349.2|23
1633309200000|2021-10-04 01:00:00|204503.8|204353.8|204500.6|204350.6|204506.4|204356.4|204496.1|204346.1|24
1633309210000|2021-10-04 01:00:10|204494.3|204344.3|204499.8|204349.8|204499.8|204349.8|204494.3|204344.3|18
1633309220000|2021-10-04 01:00:20|204500.2|204350.2|204507.5|204357.5|204507.5|204357.5|204498.4|204348.4|15
1633309230000|2021-10-04 01:00:30|204507.7|204357.7|204491.9|204341.9|204507.8|204357.8|204489.5|204339.5|27
1633309240000|2021-10-04 01:00:40|204492.6|204342.6|204492.9|204342.9|204495.7|204345.7|204491.6|204341.6|24
1633309250000|2021-10-04 01:00:50|204493.2|204343.2|204491.4|204341.4|204497.2|204347.2|204491.4|204341.4|30
1633309260000|2021-10-04 01:01:00|204491.5|204341.5|204498.3|204348.3|204498.5|204348.5|204480.9|204330.9|28
1633309270000|2021-10-04 01:01:10|204488.3|204338.3|204494.2|204344.2|204494.2|204344.2|204465.7|204315.7|27
1633309280000|2021-10-04 01:01:20|204489.4|204339.4|204491.8|204341.8|204496.7|204346.7|204489.4|204339.4|12
1633309290000|2021-10-04 01:01:30|204493.7|204343.7|204495.4|204345.4|204496.2|204346.2|204493.7|204343.7|8
1633309300000|2021-10-04 01:01:40|204494.8|204344.8|204495.8|204345.8|204496.3|204346.3|204492.1|204342.1|10
1633309310000|2021-10-04 01:01:50|204497.3|204347.3|204490.2|204340.2|204500.7|204350.7|204490.2|204340.2|7
1633309320000|2021-10-04 01:02:00|204494.3|204344.3|204512.5|204362.5|204512.5|204362.5|204487.1|204337.1|21
1633309330000|2021-10-04 01:02:10|204510.9|204360.9|204511.9|204361.9|204518.1|204368.1|204508.5|204358.5|19
1633309340000|2021-10-04 01:02:20|204503|204353|204491.7|204341.7|204505.5|204355.5|204474.3|204324.3|26
1633309350000|2021-10-04 01:02:30|204496.8|204346.8|204536.7|204386.7|204546|204396|204496.8|204346.8|23
1633309360000|2021-10-04 01:02:40|204539.3|204389.3|204551.8|204401.8|204555.7|204405.7|204539.3|204389.3|19
1633309370000|2021-10-04 01:02:50|204553.1|204403.1|204536.8|204386.8|204553.5|204403.5|204536.8|204386.8|23
1633309380000|2021-10-04 01:03:00|204536.4|204386.4|204539.7|204389.7|204540.5|204390.5|204536.4|204386.4|15
1633309390000|2021-10-04 01:03:10|204539.3|204389.3|204534.6|204384.6|204539.8|204389.8|204530.6|204380.6|15
1633309400000|2021-10-04 01:03:20|204533.5|204383.5|204541.4|204391.4|204543.2|204393.2|204533.5|204383.5|12
1633309410000|2021-10-04 01:03:30|204541.2|204391.2|204536.8|204386.8|204541.6|204391.6|204535.1|204385.1|14
1633309420000|2021-10-04 01:03:40|204537.2|204387.2|204531.6|204381.6|204537.2|204387.2|204530.8|204380.8|13
1633309430000|2021-10-04 01:03:50|204531.4|204381.4|204549.2|204399.2|204549.6|204399.6|204531.4|204381.4|17
1633309440000|2021-10-04 01:04:00|204549.1|204399.1|204537|204387|204549.1|204399.1|204521.5|204371.5|16
1633309450000|2021-10-04 01:04:10|204532|204382|204535.5|204385.5|204535.5|204385.5|204532|204382|11
1633309460000|2021-10-04 01:04:20|204536.2|204386.2|204536.5|204386.5|204537.2|204387.2|204534.8|204384.8|10
1633309470000|2021-10-04 01:04:30|204536.9|204386.9|204532.5|204382.5|204536.9|204386.9|204532.5|204382.5|15
1633309480000|2021-10-04 01:04:40|204534.3|204384.3|204550.3|204400.3|204552.4|204402.4|204526.8|204376.8|20
1633309490000|2021-10-04 01:04:50|204551.8|204401.8|204580.9|204430.9|204580.9|204430.9|204549.4|204399.4|14
1633309500000|2021-10-04 01:05:00|204583|204433|204579.5|204429.5|204583|204433|204571.3|204421.3|17
1633309510000|2021-10-04 01:05:10|204578.9|204428.9|204587.2|204437.2|204588.1|204438.1|204578.9|204428.9|22
1633309520000|2021-10-04 01:05:20|204583.5|204433.5|204579.7|204429.7|204587|204437|204576.3|204426.3|27
1633309530000|2021-10-04 01:05:30|204581|204431|204580.1|204430.1|204581|204431|204576.4|204426.4|20
1633309540000|2021-10-04 01:05:40|204579.5|204429.5|204580.1|204430.1|204583.3|204433.3|204579.5|204429.5|16
1633309550000|2021-10-04 01:05:50|204581.3|204431.3|204580.6|204430.6|204582.9|204432.9|204579|204429|11
1633309560000|2021-10-04 01:06:00|204582.6|204432.6|204579.1|204429.1|204587.7|204437.7|204579.1|204429.1|24
1633309570000|2021-10-04 01:06:10|204580.5|204430.5|204574.9|204424.9|204582|204432|204574|204424|25
1633309580000|2021-10-04 01:06:20|204575.9|204425.9|204578.4|204428.4|204578.7|204428.7|204575.6|204425.6|14
1633309590000|2021-10-04 01:06:30|204577.6|204427.6|204577.6|204427.6|204579|204429|204576.7|204426.7|14
1633309600000|2021-10-04 01:06:40|204576.8|204426.8|204575.7|204425.7|204584.5|204434.5|204573.1|204423.1|10
1633309610000|2021-10-04 01:06:50|204576.4|204426.4|204578|204428|204578|204428|204576.1|204426.1|12
1633309620000|2021-10-04 01:07:00|204577.3|204427.3|204577.8|204427.8|204582|204432|204574.3|204424.3|14
1633309630000|2021-10-04 01:07:10|204577.4|204427.4|204575.3|204425.3|204577.6|204427.6|204573.7|204423.7|19
1633309640000|2021-10-04 01:07:20|204575.9|204425.9|204571.6|204421.6|204578.5|204428.5|204571.6|204421.6|14
1633309650000|2021-10-04 01:07:30|204573.5|204423.5|204576.1|204426.1|204576.3|204426.3|204572.5|204422.5|9
1633309660000|2021-10-04 01:07:40|204571.3|204421.3|204573|204423|204575.4|204425.4|204568.8|204418.8|13
1633309670000|2021-10-04 01:07:50|204574.2|204424.2|204568.2|204418.2|204575.8|204425.8|204568.2|204418.2|14
1633309680000|2021-10-04 01:08:00|204573.7|204423.7|204581.9|204431.9|204583|204433|204573.7|204423.7|19
1633309690000|2021-10-04 01:08:10|204582.3|204432.3|204577.3|204427.3|204584|204434|204574.8|204424.8|19
1633309700000|2021-10-04 01:08:20|204577.2|204427.2|204579.4|204429.4|204579.4|204429.4|204574.2|204424.2|17
1633309710000|2021-10-04 01:08:30|204579|204429|204575.9|204425.9|204579.2|204429.2|204575.9|204425.9|11
1633309720000|2021-10-04 01:08:40|204576.8|204426.8|204581.2|204431.2|204582.6|204432.6|204576.6|204426.6|13
1633309730000|2021-10-04 01:08:50|204581.8|204431.8|204584.4|204434.4|204584.4|204434.4|204572.5|204422.5|23
1633309740000|2021-10-04 01:09:00|204586|204436|204582.1|204432.1|204586|204436|204576|204426|12
1633309750000|2021-10-04 01:09:10|204580.5|204430.5|204577.9|204427.9|204582|204432|204576.3|204426.3|10
1633309760000|2021-10-04 01:09:20|204575.9|204425.9|204578.8|204428.8|204579.3|204429.3|204575.4|204425.4|9
1633309770000|2021-10-04 01:09:30|204579|204429|204581.7|204431.7|204581.7|204431.7|204576.3|204426.3|7
1633309780000|2021-10-04 01:09:40|204581.4|204431.4|204582.5|204432.5|204582.5|204432.5|204581.2|204431.2|8
1633309790000|2021-10-04 01:09:50|204582.4|204432.4|204579.9|204429.9|204582.7|204432.7|204576|204426|10
1633309800000|2021-10-04 01:10:00|204579.6|204429.6|204576.4|204426.4|204580.5|204430.5|204571.3|204421.3|22
1633309810000|2021-10-04 01:10:10|204574.9|204424.9|204580.2|204430.2|204580.2|204430.2|204574.9|204424.9|13
1633309820000|2021-10-04 01:10:20|204579.6|204429.6|204578.6|204428.6|204580.6|204430.6|204577.7|204427.7|10
1633309830000|2021-10-04 01:10:30|204581.9|204431.9|204582.3|204432.3|204583.2|204433.2|204581.4|204431.4|8
1633309840000|2021-10-04 01:10:40|204582.8|204432.8|204580.1|204430.1|204584.8|204434.8|204579.4|204429.4|10
1633309850000|2021-10-04 01:10:50|204580.4|204430.4|204585.6|204435.6|204585.6|204435.6|204580.4|204430.4|11
1633309860000|2021-10-04 01:11:00|204584.6|204434.6|204575.2|204425.2|204586.1|204436.1|204573.7|204423.7|12
1633309870000|2021-10-04 01:11:10|204576.4|204426.4|204575.6|204425.6|204577.9|204427.9|204572.1|204422.1|15
1633309880000|2021-10-04 01:11:20|204574.4|204424.4|204576.5|204426.5|204577.6|204427.6|204574.4|204424.4|10
1633309890000|2021-10-04 01:11:30|204577|204427|204579.3|204429.3|204582.6|204432.6|204576.3|204426.3|8
1633309900000|2021-10-04 01:11:40|204578.9|204428.9|204581.5|204431.5|204581.5|204431.5|204578.9|204428.9|10
1633309910000|2021-10-04 01:11:50|204582.8|204432.8|204582.3|204432.3|204583.2|204433.2|204580.4|204430.4|10
1633309920000|2021-10-04 01:12:00|204582.9|204432.9|204584.5|204434.5|204584.5|204434.5|204580.4|204430.4|5
1633309930000|2021-10-04 01:12:10|204580.7|204430.7|204578.1|204428.1|204582.2|204432.2|204571.9|204421.9|13
1633309940000|2021-10-04 01:12:20|204577.7|204427.7|204578.5|204428.5|204580|204430|204574.1|204424.1|11
1633309950000|2021-10-04 01:12:30|204578.9|204428.9|204578.1|204428.1|204579.8|204429.8|204573.8|204423.8|16
1633309960000|2021-10-04 01:12:40|204577.7|204427.7|204578.8|204428.8|204579.4|204429.4|204577.7|204427.7|15
1633309970000|2021-10-04 01:12:50|204582.8|204432.8|204581.9|204431.9|204582.8|204432.8|204581.3|204431.3|11
1633309980000|2021-10-04 01:13:00|204580.8|204430.8|204578.3|204428.3|204583.8|204433.8|204578.3|204428.3|12
1633309990000|2021-10-04 01:13:10|204578.6|204428.6|204572.9|204422.9|204580.3|204430.3|204571.4|204421.4|17
1633310000000|2021-10-04 01:13:20|204574.3|204424.3|204577.8|204427.8|204577.8|204427.8|204574.2|204424.2|9
1633310010000|2021-10-04 01:13:30|204576.6|204426.6|204570.3|204420.3|204578.2|204428.2|204570.3|204420.3|15
1633310020000|2021-10-04 01:13:40|204569.1|204419.1|204548.5|204398.5|204569.1|204419.1|204545.2|204395.2|14
1633310030000|2021-10-04 01:13:50|204551.4|204401.4|204579.3|204429.3|204580.4|204430.4|204551.2|204401.2|18
1633310040000|2021-10-04 01:14:00|204575|204425|204573.4|204423.4|204576.5|204426.5|204570.3|204420.3|16
1633310050000|2021-10-04 01:14:10|204573.2|204423.2|204569.6|204419.6|204575.5|204425.5|204568.5|204418.5|11
1633310060000|2021-10-04 01:14:20|204570.2|204420.2|204560.6|204410.6|204572.2|204422.2|204548.3|204398.3|20
1633310070000|2021-10-04 01:14:30|204562.8|204412.8|204566.3|204416.3|204566.3|204416.3|204561|204411|22
1633310080000|2021-10-04 01:14:40|204563.3|204413.3|204565.2|204415.2|204572.3|204422.3|204562.2|204412.2|23
1633310090000|2021-10-04 01:14:50|204564.9|204414.9|204572.7|204422.7|204572.7|204422.7|204564.5|204414.5|17
1633310100000|2021-10-04 01:15:00|204571.7|204421.7|204545.6|204395.6|204572.7|204422.7|204541|204391|30
1633310110000|2021-10-04 01:15:10|204542.4|204392.4|204537.5|204387.5|204544.2|204394.2|204531.7|204381.7|23
1633310120000|2021-10-04 01:15:20|204538.6|204388.6|204526|204376|204538.8|204388.8|204517.4|204367.4|26
1633310130000|2021-10-04 01:15:30|204526.5|204376.5|204525.7|204375.7|204529.6|204379.6|204524.1|204374.1|27
1633310140000|2021-10-04 01:15:40|204525.5|204375.5|204527.5|204377.5|204532.8|204382.8|204520.7|204370.7|28
1633310150000|2021-10-04 01:15:50|204524|204374|204531.8|204381.8|204535.2|204385.2|204524|204374|17
1633310160000|2021-10-04 01:16:00|204532|204382|204531.2|204381.2|204534.2|204384.2|204528|204378|16
1633310170000|2021-10-04 01:16:10|204531.5|204381.5|204527.3|204377.3|204531.8|204381.8|204527.3|204377.3|9
1633310180000|2021-10-04 01:16:20|204526.2|204376.2|204529.8|204379.8|204539.9|204389.9|204525.1|204375.1|14
1633310190000|2021-10-04 01:16:30|204529.2|204379.2|204529.8|204379.8|204533.8|204383.8|204528.4|204378.4|22
1633310200000|2021-10-04 01:16:40|204531.8|204381.8|204547.9|204397.9|204547.9|204397.9|204530.7|204380.7|21
1633310210000|2021-10-04 01:16:50|204547.6|204397.6|204542.2|204392.2|204548.8|204398.8|204541.6|204391.6|9
1633310220000|2021-10-04 01:17:00|204543.8|204393.8|204537.7|204387.7|204543.8|204393.8|204532.7|204382.7|16
1633310230000|2021-10-04 01:17:10|204534.3|204384.3|204538.2|204388.2|204541.1|204391.1|204534.1|204384.1|18
1633310240000|2021-10-04 01:17:20|204536.7|204386.7|204532.7|204382.7|204543.2|204393.2|204528.5|204378.5|8
1633310250000|2021-10-04 01:17:30|204536.4|204386.4|204541.1|204391.1|204541.1|204391.1|204534.9|204384.9|18
1633310260000|2021-10-04 01:17:40|204538.2|204388.2|204537.2|204387.2|204538.2|204388.2|204532|204382|27
1633310270000|2021-10-04 01:17:50|204537.3|204387.3|204534|204384|204537.6|204387.6|204532.5|204382.5|21
1633310280000|2021-10-04 01:18:00|204534.4|204384.4|204532.4|204382.4|204536.9|204386.9|204530.5|204380.5|22
1633310290000|2021-10-04 01:18:10|204533.2|204383.2|204536.3|204386.3|204536.3|204386.3|204531|204381|19
1633310300000|2021-10-04 01:18:20|204536.1|204386.1|204539|204389|204539.6|204389.6|204534.3|204384.3|16
1633310310000|2021-10-04 01:18:30|204534.8|204384.8|204538.7|204388.7|204539.8|204389.8|204533.4|204383.4|22
1633310320000|2021-10-04 01:18:40|204539.2|204389.2|204537.8|204387.8|204540.4|204390.4|204536.1|204386.1|15
1633310330000|2021-10-04 01:18:50|204536.4|204386.4|204539.5|204389.5|204539.5|204389.5|204536.4|204386.4|11
1633310340000|2021-10-04 01:19:00|204540|204390|204534.9|204384.9|204542.4|204392.4|204533.9|204383.9|19
1633310350000|2021-10-04 01:19:10|204534.3|204384.3|204533.7|204383.7|204535.5|204385.5|204530.8|204380.8|16
1633310360000|2021-10-04 01:19:20|204533.2|204383.2|204536.4|204386.4|204537.8|204387.8|204533.2|204383.2|19
1633310370000|2021-10-04 01:19:30|204537.1|204387.1|204537.3|204387.3|204547.9|204397.9|204534.8|204384.8|16
1633310380000|2021-10-04 01:19:40|204539.7|204389.7|204541.2|204391.2|204543.6|204393.6|204539.7|204389.7|6
1633310390000|2021-10-04 01:19:50|204540.9|204390.9|204538.5|204388.5|204542.9|204392.9|204534.3|204384.3|25
1633310400000|2021-10-04 01:20:00|204538.2|204388.2|204544|204394|204544.7|204394.7|204534.2|204384.2|27
1633310410000|2021-10-04 01:20:10|204543.8|204393.8|204538.9|204388.9|204545.2|204395.2|204535|204385|20
1633310420000|2021-10-04 01:20:20|204541.9|204391.9|204535.5|204385.5|204541.9|204391.9|204534.6|204384.6|26
1633310430000|2021-10-04 01:20:30|204534.9|204384.9|204537.2|204387.2|204537.5|204387.5|204534.3|204384.3|18
1633310440000|2021-10-04 01:20:40|204536.9|204386.9|204509.8|204359.8|204536.9|204386.9|204484.5|204334.5|26
1633310450000|2021-10-04 01:20:50|204506.9|204356.9|204492.6|204342.6|204514.7|204364.7|204491.4|204341.4|26
1633310460000|2021-10-04 01:21:00|204492|204342|204530|204380|204530|204380|204484|204334|30
1633310470000|2021-10-04 01:21:10|204526.7|204376.7|204527.7|204377.7|204529.8|204379.8|204525.4|204375.4|18
1633310480000|2021-10-04 01:21:20|204530.1|204380.1|204532.3|204382.3|204533.1|204383.1|204530.1|204380.1|13
1633310490000|2021-10-04 01:21:30|204532.4|204382.4|204534.8|204384.8|204535.2|204385.2|204532.3|204382.3|9
1633310500000|2021-10-04 01:21:40|204534.4|204384.4|204530.9|204380.9|204534.5|204384.5|204530|204380|14
1633310510000|2021-10-04 01:21:50|204530.1|204380.1|204532.2|204382.2|204533.8|204383.8|204530.1|204380.1|18
1633310520000|2021-10-04 01:22:00|204530.4|204380.4|204519|204369|204530.4|204380.4|204518.3|204368.3|26
1633310530000|2021-10-04 01:22:10|204517.5|204367.5|204524|204374|204524|204374|204517.5|204367.5|18
1633310540000|2021-10-04 01:22:20|204524.6|204374.6|204525.1|204375.1|204528.9|204378.9|204522.3|204372.3|25
1633310550000|2021-10-04 01:22:30|204525.4|204375.4|204523.5|204373.5|204528.9|204378.9|204521.1|204371.1|16
1633310560000|2021-10-04 01:22:40|204523.3|204373.3|204527.7|204377.7|204528.2|204378.2|204522.6|204372.6|16
1633310570000|2021-10-04 01:22:50|204529.7|204379.7|204525.9|204375.9|204530.5|204380.5|204523.3|204373.3|10
1633310580000|2021-10-04 01:23:00|204526.8|204376.8|204531.6|204381.6|204533.5|204383.5|204526.1|204376.1|22
1633310590000|2021-10-04 01:23:10|204532.3|204382.3|204527.1|204377.1|204533.8|204383.8|204524.7|204374.7|29
1633310600000|2021-10-04 01:23:20|204525.7|204375.7|204526.2|204376.2|204528.4|204378.4|204525.6|204375.6|8
1633310610000|2021-10-04 01:23:30|204527.2|204377.2|204526.6|204376.6|204528.5|204378.5|204525.4|204375.4|17
1633310620000|2021-10-04 01:23:40|204526.2|204376.2|204520.4|204370.4|204529.3|204379.3|204520.4|204370.4|22
1633310630000|2021-10-04 01:23:50|204522.8|204372.8|204528|204378|204528.1|204378.1|204520.7|204370.7|18
1633310640000|2021-10-04 01:24:00|204527.8|204377.8|204530.5|204380.5|204530.5|204380.5|204526.6|204376.6|18
1633310650000|2021-10-04 01:24:10|204530.3|204380.3|204530.1|204380.1|204532.2|204382.2|204527.1|204377.1|21
1633310660000|2021-10-04 01:24:20|204528|204378|204526.1|204376.1|204528.9|204378.9|204524.5|204374.5|24
1633310670000|2021-10-04 01:24:30|204526.5|204376.5|204523.9|204373.9|204537.1|204387.1|204523.4|204373.4|19
1633310680000|2021-10-04 01:24:40|204521.4|204371.4|204537.5|204387.5|204537.5|204387.5|204521.4|204371.4|23
1633310690000|2021-10-04 01:24:50|204534.7|204384.7|204539.2|204389.2|204539.2|204389.2|204533|204383|7
1633310700000|2021-10-04 01:25:00|204537.3|204387.3|204523.6|204373.6|204537.3|204387.3|204518.5|204368.5|24
1633310710000|2021-10-04 01:25:10|204524.6|204374.6|204531.8|204381.8|204532.6|204382.6|204524.6|204374.6|23
1633310720000|2021-10-04 01:25:20|204532.6|204382.6|204519.8|204369.8|204533.7|204383.7|204517.2|204367.2|28
1633310730000|2021-10-04 01:25:30|204520.6|204370.6|204523.3|204373.3|204523.9|204373.9|204514.9|204364.9|20
1633310740000|2021-10-04 01:25:40|204522.6|204372.6|204526.2|204376.2|204531.3|204381.3|204522.6|204372.6|30
1633310750000|2021-10-04 01:25:50|204526.4|204376.4|204531.8|204381.8|204536|204386|204526.4|204376.4|17
1633310760000|2021-10-04 01:26:00|204533.5|204383.5|204537.3|204387.3|204540|204390|204532.3|204382.3|14
1633310770000|2021-10-04 01:26:10|204538.9|204388.9|204540.7|204390.7|204541.6|204391.6|204537.4|204387.4|16
1633310780000|2021-10-04 01:26:20|204540|204390|204535.6|204385.6|204542.9|204392.9|204535.6|204385.6|17
1633310790000|2021-10-04 01:26:30|204533.9|204383.9|204538.2|204388.2|204539.4|204389.4|204533.9|204383.9|20
1633310800000|2021-10-04 01:26:40|204536.8|204386.8|204534.7|204384.7|204537.1|204387.1|204533.6|204383.6|21
1633310810000|2021-10-04 01:26:50|204534.5|204384.5|204529.4|204379.4|204535.4|204385.4|204529.4|204379.4|20
1633310820000|2021-10-04 01:27:00|204528.7|204378.7|204530.7|204380.7|204533.8|204383.8|204528.7|204378.7|27
1633310830000|2021-10-04 01:27:10|204530.6|204380.6|204529.3|204379.3|204534.3|204384.3|204528.7|204378.7|27
1633310840000|2021-10-04 01:27:20|204530.8|204380.8|204525.9|204375.9|204530.8|204380.8|204523.6|204373.6|30
1633310850000|2021-10-04 01:27:30|204524.8|204374.8|204533|204383|204533|204383|204524|204374|17
1633310860000|2021-10-04 01:27:40|204528.9|204378.9|204523|204373|204528.9|204378.9|204519.7|204369.7|26
1633310870000|2021-10-04 01:27:50|204522.4|204372.4|204520.8|204370.8|204525.1|204375.1|204520.8|204370.8|14
1633310880000|2021-10-04 01:28:00|204521.5|204371.5|204523.6|204373.6|204524.9|204374.9|204520.7|204370.7|24
1633310890000|2021-10-04 01:28:10|204523.5|204373.5|204518.9|204368.9|204523.5|204373.5|204518.9|204368.9|25
1633310900000|2021-10-04 01:28:20|204520|204370|204500.7|204350.7|204524.2|204374.2|204500.7|204350.7|23
1633310910000|2021-10-04 01:28:30|204496.9|204346.9|204509.4|204359.4|204512.5|204362.5|204496.9|204346.9|20
1633310920000|2021-10-04 01:28:40|204507.3|204357.3|204503.9|204353.9|204513.6|204363.6|204497.9|204347.9|20
1633310930000|2021-10-04 01:28:50|204506.5|204356.5|204504.2|204354.2|204510.9|204360.9|204500.3|204350.3|16
1633310940000|2021-10-04 01:29:00|204504|204354|204490.6|204340.6|204505.6|204355.6|204486.9|204336.9|31
1633310950000|2021-10-04 01:29:10|204491|204341|204490.5|204340.5|204494.8|204344.8|204484|204334|21
1633310960000|2021-10-04 01:29:20|204489.8|204339.8|204496.1|204346.1|204497.3|204347.3|204489.8|204339.8|10
1633310970000|2021-10-04 01:29:30|204496.2|204346.2|204499.6|204349.6|204500.5|204350.5|204483|204333|14
1633310980000|2021-10-04 01:29:40|204499.3|204349.3|204499.8|204349.8|204514|204364|204491.8|204341.8|20
1633310990000|2021-10-04 01:29:50|204500.2|204350.2|204495|204345|204500.2|204350.2|204489.2|204339.2|15
1633311000000|2021-10-04 01:30:00|204497.2|204347.2|204505|204355|204505.8|204355.8|204494.3|204344.3|29
1633311010000|2021-10-04 01:30:10|204504.8|204354.8|204513|204363|204517.5|204367.5|204504.4|204354.4|26
1633311020000|2021-10-04 01:30:20|204509.5|204359.5|204514.3|204364.3|204515.5|204365.5|204509.5|204359.5|11
1633311030000|2021-10-04 01:30:30|204514.2|204364.2|204536.7|204386.7|204538|204388|204514.2|204364.2|24
1633311040000|2021-10-04 01:30:40|204537.8|204387.8|204539.1|204389.1|204542.1|204392.1|204533.1|204383.1|20
1633311050000|2021-10-04 01:30:50|204539.3|204389.3|204538.7|204388.7|204539.3|204389.3|204532.8|204382.8|16
1633311060000|2021-10-04 01:31:00|204539.2|204389.2|204534.3|204384.3|204540.9|204390.9|204527|204377|19
1633311070000|2021-10-04 01:31:10|204534.2|204384.2|204498|204348|204534.3|204384.3|204492.9|204342.9|25
1633311080000|2021-10-04 01:31:20|204498.6|204348.6|204491.9|204341.9|204499.1|204349.1|204490.2|204340.2|24
1633311090000|2021-10-04 01:31:30|204494.8|204344.8|204493.5|204343.5|204502.3|204352.3|204489.2|204339.2|20
1633311100000|2021-10-04 01:31:40|204493.3|204343.3|204496.1|204346.1|204512.3|204362.3|204493.3|204343.3|27
1633311110000|2021-10-04 01:31:50|204497.6|204347.6|204502.7|204352.7|204502.7|204352.7|204494.3|204344.3|19
1633311120000|2021-10-04 01:32:00|204504.5|204354.5|204497.6|204347.6|204509.9|204359.9|204497|204347|30
1633311130000|2021-10-04 01:32:10|204497.3|204347.3|204512.3|204362.3|204512.4|204362.4|204494.3|204344.3|22
1633311140000|2021-10-04 01:32:20|204512.5|204362.5|204501|204351|204514.8|204364.8|204495.4|204345.4|17
1633311150000|2021-10-04 01:32:30|204502.2|204352.2|204510.8|204360.8|204510.8|204360.8|204498.9|204348.9|22
1633311160000|2021-10-04 01:32:40|204510|204360|204507.2|204357.2|204511.1|204361.1|204506.9|204356.9|13
1633311170000|2021-10-04 01:32:50|204510.5|204360.5|204510.3|204360.3|204512.2|204362.2|204508.9|204358.9|10
1633311180000|2021-10-04 01:33:00|204510.1|204360.1|204507.5|204357.5|204510.1|204360.1|204505.6|204355.6|10
1633311190000|2021-10-04 01:33:10|204514.2|204364.2|204511.3|204361.3|204515.2|204365.2|204504.1|204354.1|9
1633311200000|2021-10-04 01:33:20|204508.8|204358.8|204498.6|204348.6|204508.8|204358.8|204494.8|204344.8|23
1633311210000|2021-10-04 01:33:30|204499.1|204349.1|204500.8|204350.8|204500.9|204350.9|204494.5|204344.5|16
1633311220000|2021-10-04 01:33:40|204501.9|204351.9|204505.7|204355.7|204505.7|204355.7|204501.9|204351.9|16
1633311230000|2021-10-04 01:33:50|204504.4|204354.4|204505.5|204355.5|204505.7|204355.7|204499.5|204349.5|16
1633311240000|2021-10-04 01:34:00|204507.9|204357.9|204509.7|204359.7|204509.7|204359.7|204506.9|204356.9|12
1633311250000|2021-10-04 01:34:10|204508.7|204358.7|204509.5|204359.5|204509.8|204359.8|204505.5|204355.5|12
1633311260000|2021-10-04 01:34:20|204510.2|204360.2|204521.2|204371.2|204528|204378|204506.9|204356.9|25
1633311270000|2021-10-04 01:34:30|204521.9|204371.9|204522.5|204372.5|204522.8|204372.8|204521.9|204371.9|23
1633311280000|2021-10-04 01:34:40|204522.3|204372.3|204520.8|204370.8|204523.8|204373.8|204520.8|204370.8|27
1633311290000|2021-10-04 01:34:50|204521.5|204371.5|204516.6|204366.6|204523.6|204373.6|204516.6|204366.6|25
1633311300000|2021-10-04 01:35:00|204517.6|204367.6|204539.9|204389.9|204540.8|204390.8|204517.6|204367.6|20
1633311310000|2021-10-04 01:35:10|204535.5|204385.5|204530.5|204380.5|204541.9|204391.9|204529.7|204379.7|25
1633311320000|2021-10-04 01:35:20|204530|204380|204539.1|204389.1|204539.1|204389.1|204530|204380|10
1633311330000|2021-10-04 01:35:30|204539.2|204389.2|204541.2|204391.2|204542.2|204392.2|204534.9|204384.9|21
1633311340000|2021-10-04 01:35:40|204541.7|204391.7|204536.3|204386.3|204541.7|204391.7|204535.9|204385.9|15
1633311350000|2021-10-04 01:35:50|204537.6|204387.6|204537.9|204387.9|204540.4|204390.4|204536|204386|25
1633311360000|2021-10-04 01:36:00|204538.4|204388.4|204541.4|204391.4|204544.4|204394.4|204538.4|204388.4|20
1633311370000|2021-10-04 01:36:10|204541.5|204391.5|204544.3|204394.3|204544.4|204394.4|204541.3|204391.3|10
1633311380000|2021-10-04 01:36:20|204542.2|204392.2|204544.2|204394.2|204544.2|204394.2|204542.2|204392.2|11
1633311390000|2021-10-04 01:36:30|204544.1|204394.1|204552.3|204402.3|204552.4|204402.4|204543.3|204393.3|12
1633311400000|2021-10-04 01:36:40|204549.6|204399.6|204537.6|204387.6|204549.6|204399.6|204536.4|204386.4|21
1633311410000|2021-10-04 01:36:50|204539.8|204389.8|204586.3|204436.3|204587|204437|204539.3|204389.3|15
1633311420000|2021-10-04 01:37:00|204584.8|204434.8|204587.3|204437.3|204587.3|204437.3|204579.9|204429.9|21
1633311430000|2021-10-04 01:37:10|204587.9|204437.9|204580.4|204430.4|204587.9|204437.9|204580|204430|15
1633311440000|2021-10-04 01:37:20|204579.6|204429.6|204580.5|204430.5|204587|204437|204579.2|204429.2|29
1633311450000|2021-10-04 01:37:30|204581.2|204431.2|204581.8|204431.8|204581.9|204431.9|204578.5|204428.5|26
1633311460000|2021-10-04 01:37:40|204581.5|204431.5|204575.4|204425.4|204582.5|204432.5|204574.2|204424.2|17
1633311470000|2021-10-04 01:37:50|204575.7|204425.7|204578.3|204428.3|204578.7|204428.7|204574.8|204424.8|22
1633311480000|2021-10-04 01:38:00|204577.4|204427.4|204572.6|204422.6|204578.2|204428.2|204572.6|204422.6|23
1633311490000|2021-10-04 01:38:10|204573.6|204423.6|204574.6|204424.6|204576.3|204426.3|204568.7|204418.7|24
1633311500000|2021-10-04 01:38:20|204573.7|204423.7|204577.7|204427.7|204587.5|204437.5|204572.9|204422.9|22
1633311510000|2021-10-04 01:38:30|204578.4|204428.4|204573.7|204423.7|204580.7|204430.7|204570.8|204420.8|23
1633311520000|2021-10-04 01:38:40|204575.1|204425.1|204573.5|204423.5|204575.1|204425.1|204571.3|204421.3|6
1633311530000|2021-10-04 01:38:50|204573.6|204423.6|204576.6|204426.6|204576.6|204426.6|204573.6|204423.6|8
1633311540000|2021-10-04 01:39:00|204572.1|204422.1|204573.2|204423.2|204573.2|204423.2|204571.6|204421.6|12
1633311550000|2021-10-04 01:39:10|204573.5|204423.5|204571.3|204421.3|204576.7|204426.7|204571.3|204421.3|17
1633311560000|2021-10-04 01:39:20|204571.9|204421.9|204578.1|204428.1|204580|204430|204570.7|204420.7|28
1633311570000|2021-10-04 01:39:30|204578.3|204428.3|204578.2|204428.2|204579.7|204429.7|204574.9|204424.9|26
1633311580000|2021-10-04 01:39:40|204576.5|204426.5|204578.6|204428.6|204579.7|204429.7|204576.5|204426.5|17
1633311590000|2021-10-04 01:39:50|204577.7|204427.7|204605.9|204455.9|204613.3|204463.3|204577.6|204427.6|22
1633311600000|2021-10-04 01:40:00|204606.3|204456.3|204614.6|204464.6|204614.6|204464.6|204605.4|204455.4|30
1633311610000|2021-10-04 01:40:10|204614.8|204464.8|204620.9|204470.9|204620.9|204470.9|204613.9|204463.9|27
1633311620000|2021-10-04 01:40:20|204620.5|204470.5|204618.9|204468.9|204620.5|204470.5|204618.9|204468.9|18
1633311630000|2021-10-04 01:40:30|204619.2|204469.2|204621|204471|204621.4|204471.4|204617.9|204467.9|9
1633311640000|2021-10-04 01:40:40|204620.2|204470.2|204623.6|204473.6|204624.3|204474.3|204617.6|204467.6|29
1633311650000|2021-10-04 01:40:50|204623.9|204473.9|204618.5|204468.5|204623.9|204473.9|204618.2|204468.2|28
1633311660000|2021-10-04 01:41:00|204619|204469|204615|204465|204620|204470|204614.2|204464.2|18
1633311670000|2021-10-04 01:41:10|204614.7|204464.7|204613.9|204463.9|204617.9|204467.9|204613.7|204463.7|13
1633311680000|2021-10-04 01:41:20|204614.3|204464.3|204615.3|204465.3|204617.4|204467.4|204612.4|204462.4|20
1633311690000|2021-10-04 01:41:30|204613.5|204463.5|204617.9|204467.9|204622|204472|204613.5|204463.5|25
1633311700000|2021-10-04 01:41:40|204616.6|204466.6|204646.2|204496.2|204646.2|204496.2|204616.6|204466.6|29
1633311710000|2021-10-04 01:41:50|204646.1|204496.1|204646.1|204496.1|204647.6|204497.6|204642.8|204492.8|18
1633311720000|2021-10-04 01:42:00|204645.7|204495.7|204645.2|204495.2|204645.7|204495.7|204643.5|204493.5|16
1633311730000|2021-10-04 01:42:10|204643.1|204493.1|204645.6|204495.6|204645.6|204495.6|204643.1|204493.1|12
1633311740000|2021-10-04 01:42:20|204645.5|204495.5|204646.7|204496.7|204646.7|204496.7|204645.5|204495.5|8
1633311750000|2021-10-04 01:42:30|204646.3|204496.3|204644.1|204494.1|204647.6|204497.6|204641.5|204491.5|13
1633311760000|2021-10-04 01:42:40|204643.2|204493.2|204644.3|204494.3|204644.3|204494.3|204641.6|204491.6|19
1633311770000|2021-10-04 01:42:50|204644.2|204494.2|204638.6|204488.6|204644.5|204494.5|204625|204475|24
1633311780000|2021-10-04 01:43:00|204639.1|204489.1|204638.7|204488.7|204640.6|204490.6|204637.5|204487.5|27
1633311790000|2021-10-04 01:43:10|204639.4|204489.4|204639.5|204489.5|204640.7|204490.7|204638.4|204488.4|19
1633311800000|2021-10-04 01:43:20|204639.8|204489.8|204640.8|204490.8|204645.5|204495.5|204637.2|204487.2|14
1633311810000|2021-10-04 01:43:30|204641.8|204491.8|204643.3|204493.3|204643.3|204493.3|204640.1|204490.1|16
1633311820000|2021-10-04 01:43:40|204642.6|204492.6|204642|204492|204642.6|204492.6|204638.3|204488.3|17
1633311830000|2021-10-04 01:43:50|204639.1|204489.1|204642.8|204492.8|204642.8|204492.8|204639.1|204489.1|17
1633311840000|2021-10-04 01:44:00|204641.7|204491.7|204642.8|204492.8|204643|204493|204637.4|204487.4|24
1633311850000|2021-10-04 01:44:10|204642.7|204492.7|204644|204494|204644.3|204494.3|204642.7|204492.7|14
1633311860000|2021-10-04 01:44:20|204646|204496|204644.1|204494.1|204646|204496|204644.1|204494.1|14
1633311870000|2021-10-04 01:44:30|204644.3|204494.3|204647.6|204497.6|204647.6|204497.6|204644.2|204494.2|17
1633311880000|2021-10-04 01:44:40|204647.5|204497.5|204636.6|204486.6|204647.5|204497.5|204634.9|204484.9|14
1633311890000|2021-10-04 01:44:50|204636.7|204486.7|204637.2|204487.2|204641.8|204491.8|204635.9|204485.9|22
1633311900000|2021-10-04 01:45:00|204637.3|204487.3|204616.4|204466.4|204641|204491|204616.4|204466.4|17
1633311910000|2021-10-04 01:45:10|204618.6|204468.6|204617.5|204467.5|204618.6|204468.6|204615.3|204465.3|18
1633311920000|2021-10-04 01:45:20|204619.4|204469.4|204616.7|204466.7|204619.8|204469.8|204616.5|204466.5|25
1633311930000|2021-10-04 01:45:30|204616.6|204466.6|204616.3|204466.3|204620.2|204470.2|204614.6|204464.6|15
1633311940000|2021-10-04 01:45:40|204616.7|204466.7|204610.2|204460.2|204616.7|204466.7|204608.1|204458.1|22
1633311950000|2021-10-04 01:45:50|204610.8|204460.8|204611.8|204461.8|204614|204464|204609.2|204459.2|23
1633311960000|2021-10-04 01:46:00|204609.9|204459.9|204612.1|204462.1|204612.8|204462.8|204608.9|204458.9|17
1633311970000|2021-10-04 01:46:10|204612.3|204462.3|204612.5|204462.5|204612.7|204462.7|204611.3|204461.3|16
1633311980000|2021-10-04 01:46:20|204612.9|204462.9|204613.9|204463.9|204613.9|204463.9|204612.5|204462.5|9
1633311990000|2021-10-04 01:46:30|204610|204460|204613|204463|204613|204463|204610|204460|13
1633312000000|2021-10-04 01:46:40|204612.8|204462.8|204611.5|204461.5|204612.8|204462.8|204608.6|204458.6|8
1633312010000|2021-10-04 01:46:50|204608.8|204458.8|204614.3|204464.3|204614.3|204464.3|204608.8|204458.8|13
1633312020000|2021-10-04 01:47:00|204610.8|204460.8|204609.4|204459.4|204612.9|204462.9|204608.8|204458.8|21
1633312030000|2021-10-04 01:47:10|204610.3|204460.3|204609.6|204459.6|204612.8|204462.8|204609.2|204459.2|17
1633312040000|2021-10-04 01:47:20|204612.8|204462.8|204613.7|204463.7|204613.7|204463.7|204609.2|204459.2|19
1633312050000|2021-10-04 01:47:30|204612.5|204462.5|204612|204462|204612.9|204462.9|204607.6|204457.6|23
1633312060000|2021-10-04 01:47:40|204612.2|204462.2|204609.3|204459.3|204612.7|204462.7|204609.3|204459.3|20
1633312070000|2021-10-04 01:47:50|204610.4|204460.4|204612.3|204462.3|204613.2|204463.2|204609.5|204459.5|20
1633312080000|2021-10-04 01:48:00|204612|204462|204613.7|204463.7|204613.7|204463.7|204611.7|204461.7|19
1633312090000|2021-10-04 01:48:10|204613.9|204463.9|204612.8|204462.8|204613.9|204463.9|204609.9|204459.9|15
1633312100000|2021-10-04 01:48:20|204610.3|204460.3|204610.4|204460.4|204611.6|204461.6|204610.1|204460.1|11
1633312110000|2021-10-04 01:48:30|204608.8|204458.8|204611.6|204461.6|204613.1|204463.1|204608.8|204458.8|17
1633312120000|2021-10-04 01:48:40|204613.3|204463.3|204612.9|204462.9|204613.9|204463.9|204612.7|204462.7|10
1633312130000|2021-10-04 01:48:50|204613.1|204463.1|204610.7|204460.7|204613.1|204463.1|204609.1|204459.1|13
1633312140000|2021-10-04 01:49:00|204610.1|204460.1|204612.6|204462.6|204612.9|204462.9|204610.1|204460.1|7
1633312150000|2021-10-04 01:49:10|204611.6|204461.6|204617.9|204467.9|204618.7|204468.7|204608.3|204458.3|18
1633312160000|2021-10-04 01:49:20|204616.5|204466.5|204615.8|204465.8|204617.5|204467.5|204613.4|204463.4|14
1633312170000|2021-10-04 01:49:30|204615.3|204465.3|204614.2|204464.2|204615.3|204465.3|204613.1|204463.1|15
1633312180000|2021-10-04 01:49:40|204616|204466|204611.9|204461.9|204616|204466|204611.8|204461.8|11
1633312190000|2021-10-04 01:49:50|204612.8|204462.8|204638.2|204488.2|204638.2|204488.2|204608.9|204458.9|14
1633312200000|2021-10-04 01:50:00|204642.6|204492.6|204657.2|204507.2|204658.6|204508.6|204642.6|204492.6|20
1633312210000|2021-10-04 01:50:10|204657.6|204507.6|204658.1|204508.1|204658.1|204508.1|204652|204502|13
1633312220000|2021-10-04 01:50:20|204658|204508|204650.5|204500.5|204658|204508|204649.5|204499.5|24
1633312230000|2021-10-04 01:50:30|204650.1|204500.1|204650.3|204500.3|204652|204502|204647.3|204497.3|25
1633312240000|2021-10-04 01:50:40|204650.5|204500.5|204650.4|204500.4|204651.4|204501.4|204650|204500|19
1633312250000|2021-10-04 01:50:50|204650.1|204500.1|204649.3|204499.3|204652.6|204502.6|204647.7|204497.7|26
1633312260000|2021-10-04 01:51:00|204649.7|204499.7|204702.4|204552.4|204702.5|204552.5|204648.4|204498.4|32
1633312270000|2021-10-04 01:51:10|204701.6|204551.6|204694.6|204544.6|204701.6|204551.6|204690.6|204540.6|26
1633312280000|2021-10-04 01:51:20|204694.8|204544.8|204690.4|204540.4|204697|204547|204690|204540|24
1633312290000|2021-10-04 01:51:30|204689.7|204539.7|204691.1|204541.1|204692.5|204542.5|204686.8|204536.8|30
1633312300000|2021-10-04 01:51:40|204689.3|204539.3|204692.2|204542.2|204693.8|204543.8|204687|204537|18
1633312310000|2021-10-04 01:51:50|204692.7|204542.7|204694|204544|204694.4|204544.4|204692.2|204542.2|19
1633312320000|2021-10-04 01:52:00|204693.2|204543.2|204694.5|204544.5|204696.2|204546.2|204693.2|204543.2|20
1633312330000|2021-10-04 01:52:10|204694.4|204544.4|204693.2|204543.2|204694.8|204544.8|204692.9|204542.9|16
1633312340000|2021-10-04 01:52:20|204693.9|204543.9|204697|204547|204697.8|204547.8|204692|204542|23
1633312350000|2021-10-04 01:52:30|204697.3|204547.3|204702.3|204552.3|204703.5|204553.5|204696.8|204546.8|26
1633312360000|2021-10-04 01:52:40|204704.4|204554.4|204696.1|204546.1|204704.4|204554.4|204695.9|204545.9|20
1633312370000|2021-10-04 01:52:50|204696.4|204546.4|204703.4|204553.4|204703.4|204553.4|204696.4|204546.4|20
1633312380000|2021-10-04 01:53:00|204703.9|204553.9|204693.9|204543.9|204703.9|204553.9|204690.8|204540.8|22
1633312390000|2021-10-04 01:53:10|204693.1|204543.1|204693.2|204543.2|204697.3|204547.3|204693.1|204543.1|19
1633312400000|2021-10-04 01:53:20|204693.4|204543.4|204691.1|204541.1|204694.9|204544.9|204691|204541|12
1633312410000|2021-10-04 01:53:30|204691.8|204541.8|204692.3|204542.3|204694.6|204544.6|204691.6|204541.6|20
1633312420000|2021-10-04 01:53:40|204692.7|204542.7|204694.2|204544.2|204695.4|204545.4|204687.9|204537.9|29
1633312430000|2021-10-04 01:53:50|204694.8|204544.8|204693.4|204543.4|204694.8|204544.8|204688.8|204538.8|17
1633312440000|2021-10-04 01:54:00|204693.7|204543.7|204695.8|204545.8|204699.4|204549.4|204691.6|204541.6|24
1633312450000|2021-10-04 01:54:10|204695.3|204545.3|204695.6|204545.6|204699.5|204549.5|204694.2|204544.2|21
1633312460000|2021-10-04 01:54:20|204697.1|204547.1|204700.5|204550.5|204700.5|204550.5|204696.1|204546.1|19
1633312470000|2021-10-04 01:54:30|204697.4|204547.4|204697|204547|204699.4|204549.4|204694.4|204544.4|26
1633312480000|2021-10-04 01:54:40|204696.3|204546.3|204696.6|204546.6|204699.1|204549.1|204694.6|204544.6|33
1633312490000|2021-10-04 01:54:50|204696.8|204546.8|204694.6|204544.6|204697.6|204547.6|204693.8|204543.8|22
1633312500000|2021-10-04 01:55:00|204695.2|204545.2|204703.1|204553.1|204703.1|204553.1|204695.2|204545.2|24
1633312510000|2021-10-04 01:55:10|204699.5|204549.5|204729.8|204579.8|204732.1|204582.1|204699.5|204549.5|25
1633312520000|2021-10-04 01:55:20|204730.2|204580.2|204720.3|204570.3|204730.2|204580.2|204717.4|204567.4|27
1633312530000|2021-10-04 01:55:30|204719.7|204569.7|204720.3|204570.3|204721.8|204571.8|204719.7|204569.7|17
1633312540000|2021-10-04 01:55:40|204719.7|204569.7|204706|204556|204720.8|204570.8|204702.2|204552.2|18
1633312550000|2021-10-04 01:55:50|204705.5|204555.5|204694.8|204544.8|204706.4|204556.4|204694.8|204544.8|22
1633312560000|2021-10-04 01:56:00|204694.5|204544.5|204688.9|204538.9|204695.6|204545.6|204686.6|204536.6|30
1633312570000|2021-10-04 01:56:10|204688.8|204538.8|204689.3|204539.3|204689.3|204539.3|204686.7|204536.7|14
1633312580000|2021-10-04 01:56:20|204689.1|204539.1|204691.6|204541.6|204699.8|204549.8|204689|204539|22
1633312590000|2021-10-04 01:56:30|204691.3|204541.3|204690.6|204540.6|204692.8|204542.8|204689.8|204539.8|18
1633312600000|2021-10-04 01:56:40|204690.3|204540.3|204691.3|204541.3|204691.5|204541.5|204690|204540|13
1633312610000|2021-10-04 01:56:50|204691|204541|204690.1|204540.1|204692.1|204542.1|204689.8|204539.8|14
1633312620000|2021-10-04 01:57:00|204689.7|204539.7|204682.8|204532.8|204689.8|204539.8|204679.2|204529.2|27
1633312630000|2021-10-04 01:57:10|204682.1|204532.1|204677.5|204527.5|204682.1|204532.1|204673.4|204523.4|20
1633312640000|2021-10-04 01:57:20|204677.4|204527.4|204676.9|204526.9|204678.3|204528.3|204673.4|204523.4|17
1633312650000|2021-10-04 01:57:30|204677|204527|204675.2|204525.2|204677.1|204527.1|204674.7|204524.7|14
1633312660000|2021-10-04 01:57:40|204675.3|204525.3|204652.4|204502.4|204678.5|204528.5|204649.9|204499.9|20
1633312670000|2021-10-04 01:57:50|204653.4|204503.4|204646.4|204496.4|204653.4|204503.4|204645.6|204495.6|22
1633312680000|2021-10-04 01:58:00|204646.9|204496.9|204648.4|204498.4|204653.6|204503.6|204633.6|204483.6|31
1633312690000|2021-10-04 01:58:10|204648|204498|204640.6|204490.6|204649.2|204499.2|204639.5|204489.5|24
1633312700000|2021-10-04 01:58:20|204646.2|204496.2|204643.2|204493.2|204650.1|204500.1|204641.5|204491.5|30
1633312710000|2021-10-04 01:58:30|204643.6|204493.6|204652.4|204502.4|204652.5|204502.5|204643.6|204493.6|26
1633312720000|2021-10-04 01:58:40|204651.4|204501.4|204653|204503|204654|204504|204648.3|204498.3|15
1633312730000|2021-10-04 01:58:50|204653.2|204503.2|204649.8|204499.8|204654.6|204504.6|204649.3|204499.3|21
1633312740000|2021-10-04 01:59:00|204651.7|204501.7|204657.3|204507.3|204658.1|204508.1|204648.4|204498.4|26
1633312750000|2021-10-04 01:59:10|204656|204506|204660.4|204510.4|204661.4|204511.4|204656|204506|18
1633312760000|2021-10-04 01:59:20|204660.3|204510.3|204660.1|204510.1|204661.3|204511.3|204658.6|204508.6|18
1633312770000|2021-10-04 01:59:30|204660.7|204510.7|204659|204509|204660.7|204510.7|204657.5|204507.5|14
1633312780000|2021-10-04 01:59:40|204659.5|204509.5|204659.9|204509.9|204662.6|204512.6|204654|204504|22
1633312790000|2021-10-04 01:59:50|204661.1|204511.1|204657.1|204507.1|204661.1|204511.1|204650.2|204500.2|25
1633312800000|2021-10-04 02:00:00|204658.1|204508.1|204666|204516|204666|204516|204657.7|204507.7|28
1633312810000|2021-10-04 02:00:10|204666.1|204516.1|204665|204515|204666.5|204516.5|204664.6|204514.6|13
1633312820000|2021-10-04 02:00:20|204665.5|204515.5|204674|204524|204683.2|204533.2|204664.7|204514.7|16
1633312830000|2021-10-04 02:00:30|204672|204522|204670.8|204520.8|204672.4|204522.4|204669.8|204519.8|24
1633312840000|2021-10-04 02:00:40|204671.3|204521.3|204671.2|204521.2|204672.5|204522.5|204670.7|204520.7|15
1633312850000|2021-10-04 02:00:50|204671.1|204521.1|204671|204521|204671.2|204521.2|204670.2|204520.2|6
1633312860000|2021-10-04 02:01:00|204670|204520|204670.8|204520.8|204670.9|204520.9|204668.9|204518.9|16
1633312870000|2021-10-04 02:01:10|204670.7|204520.7|204668.5|204518.5|204671.4|204521.4|204668.5|204518.5|8
1633312880000|2021-10-04 02:01:20|204660.1|204510.1|204660.9|204510.9|204661.4|204511.4|204655.3|204505.3|17
1633312890000|2021-10-04 02:01:30|204662.3|204512.3|204662.9|204512.9|204663|204513|204659.2|204509.2|18
1633312900000|2021-10-04 02:01:40|204663|204513|204669.9|204519.9|204673.7|204523.7|204663|204513|15
1633312910000|2021-10-04 02:01:50|204672|204522|204667.3|204517.3|204672.2|204522.2|204667.3|204517.3|14
1633312920000|2021-10-04 02:02:00|204666.9|204516.9|204652.2|204502.2|204667.3|204517.3|204651.6|204501.6|23
1633312930000|2021-10-04 02:02:10|204652.1|204502.1|204652.7|204502.7|204653.7|204503.7|204651.8|204501.8|23
1633312940000|2021-10-04 02:02:20|204653.1|204503.1|204661.5|204511.5|204664.4|204514.4|204652.8|204502.8|25
1633312950000|2021-10-04 02:02:30|204661.4|204511.4|204653.4|204503.4|204663.5|204513.5|204651|204501|19
1633312960000|2021-10-04 02:02:40|204654.1|204504.1|204659.6|204509.6|204662|204512|204654.1|204504.1|20
1633312970000|2021-10-04 02:02:50|204660.7|204510.7|204661.8|204511.8|204662.5|204512.5|204658.8|204508.8|17
1633312980000|2021-10-04 02:03:00|204661.3|204511.3|204653.7|204503.7|204664|204514|204650.4|204500.4|27
1633312990000|2021-10-04 02:03:10|204653.2|204503.2|204659|204509|204659.5|204509.5|204647|204497|26
1633313000000|2021-10-04 02:03:20|204659.2|204509.2|204645.1|204495.1|204659.8|204509.8|204645|204495|23
1633313010000|2021-10-04 02:03:30|204646.3|204496.3|204623.3|204473.3|204646.3|204496.3|204622.1|204472.1|16
1633313020000|2021-10-04 02:03:40|204623.4|204473.4|204625.2|204475.2|204626.1|204476.1|204623.3|204473.3|12
1633313030000|2021-10-04 02:03:50|204621.3|204471.3|204625.9|204475.9|204627.2|204477.2|204609.4|204459.4|22
1633313040000|2021-10-04 02:04:00|204624.2|204474.2|204619.6|204469.6|204624.2|204474.2|204615.6|204465.6|18
1633313050000|2021-10-04 02:04:10|204620.5|204470.5|204612.9|204462.9|204622.8|204472.8|204610.7|204460.7|29
1633313060000|2021-10-04 02:04:20|204612.2|204462.2|204611.2|204461.2|204613.5|204463.5|204610.9|204460.9|15
1633313070000|2021-10-04 02:04:30|204611.5|204461.5|204609.4|204459.4|204611.9|204461.9|204607.9|204457.9|24
1633313080000|2021-10-04 02:04:40|204609.7|204459.7|204610.2|204460.2|204612.4|204462.4|204608.3|204458.3|19
1633313090000|2021-10-04 02:04:50|204609.2|204459.2|204606.7|204456.7|204609.5|204459.5|204604.7|204454.7|16
1633313100000|2021-10-04 02:05:00|204607.1|204457.1|204607.5|204457.5|204611.2|204461.2|204605.6|204455.6|20
1633313110000|2021-10-04 02:05:10|204607.3|204457.3|204622.3|204472.3|204626.6|204476.6|204607.3|204457.3|23
1633313120000|2021-10-04 02:05:20|204622.6|204472.6|204645.8|204495.8|204647.7|204497.7|204618.6|204468.6|29
1633313130000|2021-10-04 02:05:30|204646.5|204496.5|204647.7|204497.7|204648.6|204498.6|204643.5|204493.5|24
1633313140000|2021-10-04 02:05:40|204647|204497|204645|204495|204647|204497|204640.4|204490.4|24
1633313150000|2021-10-04 02:05:50|204645.7|204495.7|204646.1|204496.1|204647.7|204497.7|204645.7|204495.7|18
1633313160000|2021-10-04 02:06:00|204646.8|204496.8|204648.5|204498.5|204648.6|204498.6|204646.8|204496.8|13
1633313170000|2021-10-04 02:06:10|204648.4|204498.4|204654|204504|204658.6|204508.6|204648.4|204498.4|20
1633313180000|2021-10-04 02:06:20|204654.3|204504.3|204646.9|204496.9|204656.5|204506.5|204646.9|204496.9|20
1633313190000|2021-10-04 02:06:30|204648|204498|204648.5|204498.5|204649.1|204499.1|204647.3|204497.3|15
1633313200000|2021-10-04 02:06:40|204649.4|204499.4|204650.1|204500.1|204652.6|204502.6|204646.3|204496.3|15
1633313210000|2021-10-04 02:06:50|204650.9|204500.9|204652.8|204502.8|204655.2|204505.2|204649.1|204499.1|17
1633313220000|2021-10-04 02:07:00|204653.4|204503.4|204647.6|204497.6|204655.5|204505.5|204647.6|204497.6|24
1633313230000|2021-10-04 02:07:10|204646.5|204496.5|204650.5|204500.5|204650.5|204500.5|204645.9|204495.9|13
1633313240000|2021-10-04 02:07:20|204649.2|204499.2|204655.9|204505.9|204656.3|204506.3|204649|204499|19
1633313250000|2021-10-04 02:07:30|204656|204506|204655.7|204505.7|204656.9|204506.9|204655.7|204505.7|22
1633313260000|2021-10-04 02:07:40|204652.4|204502.4|204651.5|204501.5|204652.4|204502.4|204651|204501|12
1633313270000|2021-10-04 02:07:50|204651.9|204501.9|204647.6|204497.6|204654|204504|204645.1|204495.1|14
1633313280000|2021-10-04 02:08:00|204647.3|204497.3|204655|204505|204657.8|204507.8|204645.8|204495.8|17
1633313290000|2021-10-04 02:08:10|204653.9|204503.9|204653.4|204503.4|204657.4|204507.4|204651.4|204501.4|23
1633313300000|2021-10-04 02:08:20|204652.2|204502.2|204658.5|204508.5|204661.3|204511.3|204652.2|204502.2|26
1633313310000|2021-10-04 02:08:30|204658.8|204508.8|204651|204501|204659|204509|204651|204501|26
1633313320000|2021-10-04 02:08:40|204650.9|204500.9|204648.1|204498.1|204652.8|204502.8|204647|204497|24
1633313330000|2021-10-04 02:08:50|204648.2|204498.2|204649.2|204499.2|204650|204500|204647.8|204497.8|20
1633313340000|2021-10-04 02:09:00|204647.9|204497.9|204646.9|204496.9|204648.2|204498.2|204643.8|204493.8|30
1633313350000|2021-10-04 02:09:10|204646.5|204496.5|204649.5|204499.5|204649.5|204499.5|204644.3|204494.3|23
1633313360000|2021-10-04 02:09:20|204649.7|204499.7|204650.3|204500.3|204650.4|204500.4|204649.4|204499.4|12
1633313370000|2021-10-04 02:09:30|204650.5|204500.5|204647|204497|204650.5|204500.5|204645.1|204495.1|26
1633313380000|2021-10-04 02:09:40|204646.9|204496.9|204650.6|204500.6|204650.7|204500.7|204646.8|204496.8|31
1633313390000|2021-10-04 02:09:50|204650.9|204500.9|204650.1|204500.1|204650.9|204500.9|204648.7|204498.7|19
1633313400000|2021-10-04 02:10:00|204653.4|204503.4|204655.8|204505.8|204656.3|204506.3|204652.9|204502.9|23
1633313410000|2021-10-04 02:10:10|204655.9|204505.9|204654.2|204504.2|204655.9|204505.9|204653.8|204503.8|11
1633313420000|2021-10-04 02:10:20|204655.1|204505.1|204649.8|204499.8|204655.2|204505.2|204649.8|204499.8|17
1633313430000|2021-10-04 02:10:30|204650|204500|204647.7|204497.7|204650.5|204500.5|204638|204488|27
1633313440000|2021-10-04 02:10:40|204646.8|204496.8|204650.3|204500.3|204650.6|204500.6|204646.7|204496.7|16
1633313450000|2021-10-04 02:10:50|204651.5|204501.5|204648.9|204498.9|204651.7|204501.7|204641.8|204491.8|20
1633313460000|2021-10-04 02:11:00|204649.2|204499.2|204648.5|204498.5|204650.2|204500.2|204644|204494|24
1633313470000|2021-10-04 02:11:10|204648.1|204498.1|204649.1|204499.1|204649.4|204499.4|204642.6|204492.6|26
1633313480000|2021-10-04 02:11:20|204649.3|204499.3|204650.3|204500.3|204651.6|204501.6|204649.2|204499.2|12
1633313490000|2021-10-04 02:11:30|204650.4|204500.4|204649|204499|204650.4|204500.4|204646.9|204496.9|13
1633313500000|2021-10-04 02:11:40|204649.7|204499.7|204646.4|204496.4|204649.7|204499.7|204639.7|204489.7|21
1633313510000|2021-10-04 02:11:50|204646.7|204496.7|204641.7|204491.7|204647.4|204497.4|204638.1|204488.1|31
1633313520000|2021-10-04 02:12:00|204641.6|204491.6|204619.4|204469.4|204642|204492|204615.6|204465.6|26
1633313530000|2021-10-04 02:12:10|204619.1|204469.1|204617.2|204467.2|204620|204470|204615.8|204465.8|20
1633313540000|2021-10-04 02:12:20|204618.5|204468.5|204615.8|204465.8|204620.7|204470.7|204615.3|204465.3|23
1633313550000|2021-10-04 02:12:30|204615.9|204465.9|204615.5|204465.5|204616.6|204466.6|204614.8|204464.8|18
1633313560000|2021-10-04 02:12:40|204615.9|204465.9|204612.3|204462.3|204615.9|204465.9|204611.5|204461.5|21
1633313570000|2021-10-04 02:12:50|204612|204462|204614.6|204464.6|204614.8|204464.8|204611.2|204461.2|13
1633313580000|2021-10-04 02:13:00|204614|204464|204613.4|204463.4|204614.2|204464.2|204611.5|204461.5|15
1633313590000|2021-10-04 02:13:10|204613.3|204463.3|204594.5|204444.5|204613.3|204463.3|204594.1|204444.1|21
1633313600000|2021-10-04 02:13:20|204596|204446|204594.9|204444.9|204596.1|204446.1|204594.6|204444.6|12
1633313610000|2021-10-04 02:13:30|204594.8|204444.8|204595.9|204445.9|204597.5|204447.5|204594.8|204444.8|7
1633313620000|2021-10-04 02:13:40|204596.3|204446.3|204609.4|204459.4|204610.7|204460.7|204596.2|204446.2|20
1633313630000|2021-10-04 02:13:50|204608.1|204458.1|204609|204459|204609.8|204459.8|204608.1|204458.1|10
1633313640000|2021-10-04 02:14:00|204609.9|204459.9|204609.4|204459.4|204610.1|204460.1|204607.6|204457.6|12
1633313650000|2021-10-04 02:14:10|204609.9|204459.9|204610.2|204460.2|204612.5|204462.5|204608.1|204458.1|17
1633313660000|2021-10-04 02:14:20|204610.8|204460.8|204609.1|204459.1|204610.8|204460.8|204608.1|204458.1|13
1633313670000|2021-10-04 02:14:30|204608.8|204458.8|204600.3|204450.3|204609.1|204459.1|204599.1|204449.1|17
1633313680000|2021-10-04 02:14:40|204600.1|204450.1|204596.8|204446.8|204600.4|204450.4|204596.3|204446.3|17
1633313690000|2021-10-04 02:14:50|204596.9|204446.9|204595.9|204445.9|204598.9|204448.9|204595.8|204445.8|13
1633313700000|2021-10-04 02:15:00|204596|204446|204595.8|204445.8|204596.5|204446.5|204594.8|204444.8|13
1633313710000|2021-10-04 02:15:10|204595.6|204445.6|204611.2|204461.2|204612.3|204462.3|204591|204441|21
1633313720000|2021-10-04 02:15:20|204611|204461|204609.1|204459.1|204611.2|204461.2|204605.2|204455.2|21
1633313730000|2021-10-04 02:15:30|204609.5|204459.5|204599.3|204449.3|204609.5|204459.5|204598.6|204448.6|16
1633313740000|2021-10-04 02:15:40|204596.8|204446.8|204582.2|204432.2|204599.8|204449.8|204573.4|204423.4|26
1633313750000|2021-10-04 02:15:50|204582.1|204432.1|204575.6|204425.6|204582.1|204432.1|204575.6|204425.6|15
1633313760000|2021-10-04 02:16:00|204575.9|204425.9|204573.6|204423.6|204575.9|204425.9|204572.3|204422.3|26
1633313770000|2021-10-04 02:16:10|204573.8|204423.8|204571.2|204421.2|204574.8|204424.8|204570.4|204420.4|28
1633313780000|2021-10-04 02:16:20|204571.4|204421.4|204577.3|204427.3|204577.3|204427.3|204570.9|204420.9|19
1633313790000|2021-10-04 02:16:30|204574.7|204424.7|204574.4|204424.4|204574.8|204424.8|204572.7|204422.7|12
1633313800000|2021-10-04 02:16:40|204576.3|204426.3|204573.7|204423.7|204576.3|204426.3|204571.1|204421.1|21
1633313810000|2021-10-04 02:16:50|204573.9|204423.9|204581.4|204431.4|204582.6|204432.6|204573.9|204423.9|24
1633313820000|2021-10-04 02:17:00|204582|204432|204576.3|204426.3|204583.8|204433.8|204576.3|204426.3|19
1633313830000|2021-10-04 02:17:10|204577.8|204427.8|204584|204434|204584.4|204434.4|204576.8|204426.8|17
1633313840000|2021-10-04 02:17:20|204583.7|204433.7|204593|204443|204593.2|204443.2|204582.5|204432.5|25
1633313850000|2021-10-04 02:17:30|204592.7|204442.7|204591.9|204441.9|204592.7|204442.7|204591.6|204441.6|12
1633313860000|2021-10-04 02:17:40|204592.3|204442.3|204590.1|204440.1|204593|204443|204590.1|204440.1|9
1633313870000|2021-10-04 02:17:50|204590|204440|204580|204430|204590.6|204440.6|204579.2|204429.2|12
1633313880000|2021-10-04 02:18:00|204582.3|204432.3|204583.7|204433.7|204583.7|204433.7|204580.7|204430.7|10
1633313890000|2021-10-04 02:18:10|204582.7|204432.7|204584.4|204434.4|204584.4|204434.4|204582.7|204432.7|11
1633313900000|2021-10-04 02:18:20|204584.2|204434.2|204578.6|204428.6|204584.6|204434.6|204574.7|204424.7|15
1633313910000|2021-10-04 02:18:30|204578.3|204428.3|204577.7|204427.7|204580|204430|204574.1|204424.1|19
1633313920000|2021-10-04 02:18:40|204578.5|204428.5|204578.2|204428.2|204578.7|204428.7|204574.5|204424.5|16
1633313930000|2021-10-04 02:18:50|204577.9|204427.9|204573.1|204423.1|204579|204429|204573.1|204423.1|17
1633313940000|2021-10-04 02:19:00|204574.2|204424.2|204574|204424|204576.3|204426.3|204571.3|204421.3|19
1633313950000|2021-10-04 02:19:10|204573.3|204423.3|204570.9|204420.9|204574.7|204424.7|204565.8|204415.8|24
1633313960000|2021-10-04 02:19:20|204570.8|204420.8|204567.2|204417.2|204572.5|204422.5|204565.8|204415.8|26
1633313970000|2021-10-04 02:19:30|204568.1|204418.1|204572.2|204422.2|204572.7|204422.7|204567.1|204417.1|20
1633313980000|2021-10-04 02:19:40|204571.8|204421.8|204566.1|204416.1|204571.8|204421.8|204566.1|204416.1|15
1633313990000|2021-10-04 02:19:50|204566.4|204416.4|204570.2|204420.2|204570.2|204420.2|204565.2|204415.2|23
1633314000000|2021-10-04 02:20:00|204569|204419|204555.7|204405.7|204569|204419|204550.2|204400.2|26
1633314010000|2021-10-04 02:20:10|204555.8|204405.8|204561.2|204411.2|204561.4|204411.4|204554.6|204404.6|8
1633314020000|2021-10-04 02:20:20|204561.4|204411.4|204560.1|204410.1|204568.7|204418.7|204560.1|204410.1|27
1633314030000|2021-10-04 02:20:30|204559.6|204409.6|204545|204395|204565.7|204415.7|204540.2|204390.2|28
1633314040000|2021-10-04 02:20:40|204545.2|204395.2|204535.1|204385.1|204545.7|204395.7|204529|204379|24
1633314050000|2021-10-04 02:20:50|204535.4|204385.4|204533.6|204383.6|204538.2|204388.2|204530.6|204380.6|27
1633314060000|2021-10-04 02:21:00|204532|204382|204539.2|204389.2|204539.2|204389.2|204532|204382|20
1633314070000|2021-10-04 02:21:10|204539.3|204389.3|204534.5|204384.5|204539.3|204389.3|204533.5|204383.5|31
1633314080000|2021-10-04 02:21:20|204536.1|204386.1|204535.5|204385.5|204537.1|204387.1|204533.9|204383.9|19
1633314090000|2021-10-04 02:21:30|204535.3|204385.3|204540.5|204390.5|204542.2|204392.2|204535.3|204385.3|17
1633314100000|2021-10-04 02:21:40|204541.4|204391.4|204538.7|204388.7|204541.4|204391.4|204537.1|204387.1|13
1633314110000|2021-10-04 02:21:50|204537.9|204387.9|204537.1|204387.1|204537.9|204387.9|204534.7|204384.7|18
1633314120000|2021-10-04 02:22:00|204537|204387|204550.8|204400.8|204550.8|204400.8|204536.7|204386.7|25
1633314130000|2021-10-04 02:22:10|204549.6|204399.6|204547.8|204397.8|204549.6|204399.6|204545.6|204395.6|27
1633314140000|2021-10-04 02:22:20|204548.9|204398.9|204544.4|204394.4|204549.7|204399.7|204541.5|204391.5|28
1633314150000|2021-10-04 02:22:30|204544.7|204394.7|204568.7|204418.7|204568.7|204418.7|204544.2|204394.2|28
1633314160000|2021-10-04 02:22:40|204567.9|204417.9|204566.2|204416.2|204569|204419|204566.2|204416.2|14
1633314170000|2021-10-04 02:22:50|204567.2|204417.2|204570.3|204420.3|204570.3|204420.3|204566.7|204416.7|14
1633314180000|2021-10-04 02:23:00|204578.6|204428.6|204568.1|204418.1|204581.1|204431.1|204564.3|204414.3|31
1633314190000|2021-10-04 02:23:10|204569|204419|204574.2|204424.2|204574.2|204424.2|204568.1|204418.1|19
1633314200000|2021-10-04 02:23:20|204573.8|204423.8|204581.2|204431.2|204581.3|204431.3|204573.8|204423.8|23
1633314210000|2021-10-04 02:23:30|204582.8|204432.8|204581.4|204431.4|204582.8|204432.8|204580.4|204430.4|18
1633314220000|2021-10-04 02:23:40|204581.5|204431.5|204581.6|204431.6|204583.4|204433.4|204581.3|204431.3|10
1633314230000|2021-10-04 02:23:50|204582.2|204432.2|204587.6|204437.6|204587.8|204437.8|204582.2|204432.2|20
1633314240000|2021-10-04 02:24:00|204587|204437|204588.3|204438.3|204589.2|204439.2|204586.3|204436.3|26
1633314250000|2021-10-04 02:24:10|204588.4|204438.4|204589.7|204439.7|204589.7|204439.7|204588.1|204438.1|24
1633314260000|2021-10-04 02:24:20|204589.4|204439.4|204588.2|204438.2|204590.3|204440.3|204584.9|204434.9|14
1633314270000|2021-10-04 02:24:30|204588|204438|204590.8|204440.8|204591.8|204441.8|204588|204438|30
1633314280000|2021-10-04 02:24:40|204591.4|204441.4|204593.4|204443.4|204593.9|204443.9|204590.8|204440.8|17
1633314290000|2021-10-04 02:24:50|204593.5|204443.5|204615.6|204465.6|204616.1|204466.1|204593.5|204443.5|22
1633314300000|2021-10-04 02:25:00|204615.2|204465.2|204623.9|204473.9|204624.7|204474.7|204614.7|204464.7|22
1633314310000|2021-10-04 02:25:10|204623.8|204473.8|204624.9|204474.9|204624.9|204474.9|204623.8|204473.8|7
1633314320000|2021-10-04 02:25:20|204623.9|204473.9|204624.9|204474.9|204625.1|204475.1|204623.8|204473.8|10
1633314330000|2021-10-04 02:25:30|204625|204475|204625.1|204475.1|204626.6|204476.6|204625|204475|10
1633314340000|2021-10-04 02:25:40|204625.3|204475.3|204626.3|204476.3|204626.3|204476.3|204625.3|204475.3|4
1633314350000|2021-10-04 02:25:50|204623.6|204473.6|204621.5|204471.5|204623.6|204473.6|204621.5|204471.5|4
1633314360000|2021-10-04 02:26:00|204622|204472|204623.4|204473.4|204626.7|204476.7|204622|204472|12
1633314370000|2021-10-04 02:26:10|204623.1|204473.1|204622.3|204472.3|204623.1|204473.1|204620.6|204470.6|17
1633314380000|2021-10-04 02:26:20|204622|204472|204619.9|204469.9|204623.5|204473.5|204618|204468|13
1633314390000|2021-10-04 02:26:30|204620.5|204470.5|204620.6|204470.6|204621.4|204471.4|204619.7|204469.7|13
1633314400000|2021-10-04 02:26:40|204620.7|204470.7|204622|204472|204623|204473|204619.6|204469.6|24
1633314410000|2021-10-04 02:26:50|204622.1|204472.1|204620.7|204470.7|204623.2|204473.2|204620.5|204470.5|15
1633314420000|2021-10-04 02:27:00|204621.3|204471.3|204621.1|204471.1|204623.7|204473.7|204619.6|204469.6|24
1633314430000|2021-10-04 02:27:10|204621.7|204471.7|204623|204473|204623.1|204473.1|204620.9|204470.9|15
1633314440000|2021-10-04 02:27:20|204623.3|204473.3|204623|204473|204623.3|204473.3|204621.3|204471.3|12
1633314450000|2021-10-04 02:27:30|204623.2|204473.2|204621.4|204471.4|204623.2|204473.2|204619.9|204469.9|18
1633314460000|2021-10-04 02:27:40|204621|204471|204622.6|204472.6|204622.6|204472.6|204621|204471|6
1633314470000|2021-10-04 02:27:50|204622.7|204472.7|204623.2|204473.2|204623.2|204473.2|204621.7|204471.7|11
1633314480000|2021-10-04 02:28:00|204623.4|204473.4|204623.2|204473.2|204624.4|204474.4|204623.2|204473.2|7
1633314490000|2021-10-04 02:28:10|204623.5|204473.5|204623.5|204473.5|204624.6|204474.6|204623.4|204473.4|10
1633314500000|2021-10-04 02:28:20|204623.8|204473.8|204619|204469|204623.8|204473.8|204616.9|204466.9|11
1633314510000|2021-10-04 02:28:30|204618.7|204468.7|204622.6|204472.6|204622.6|204472.6|204618.7|204468.7|9
1633314520000|2021-10-04 02:28:40|204622.8|204472.8|204621.7|204471.7|204623.7|204473.7|204618.5|204468.5|8
1633314530000|2021-10-04 02:28:50|204619.4|204469.4|204618.4|204468.4|204620.3|204470.3|204617.8|204467.8|23
1633314540000|2021-10-04 02:29:00|204617.8|204467.8|204578.1|204428.1|204618.3|204468.3|204578.1|204428.1|29
1633314550000|2021-10-04 02:29:10|204578.6|204428.6|204580|204430|204582|204432|204576.7|204426.7|26
1633314560000|2021-10-04 02:29:20|204575.2|204425.2|204571.3|204421.3|204577.7|204427.7|204571.2|204421.2|18
1633314570000|2021-10-04 02:29:30|204571.1|204421.1|204572.4|204422.4|204573.4|204423.4|204570.6|204420.6|17
1633314580000|2021-10-04 02:29:40|204572.5|204422.5|204564.8|204414.8|204572.6|204422.6|204555.2|204405.2|26
1633314590000|2021-10-04 02:29:50|204564.7|204414.7|204567.6|204417.6|204567.6|204417.6|204564.2|204414.2|15
1633314600000|2021-10-04 02:30:00|204567.3|204417.3|204566.5|204416.5|204567.6|204417.6|204564.4|204414.4|25
1633314610000|2021-10-04 02:30:10|204566.2|204416.2|204563.6|204413.6|204566.4|204416.4|204558.6|204408.6|23
1633314620000|2021-10-04 02:30:20|204560.9|204410.9|204562.9|204412.9|204565.7|204415.7|204554.6|204404.6|27
1633314630000|2021-10-04 02:30:30|204563.2|204413.2|204555.8|204405.8|204563.2|204413.2|204555.4|204405.4|15
1633314640000|2021-10-04 02:30:40|204557.3|204407.3|204555.5|204405.5|204557.5|204407.5|204555.5|204405.5|13
1633314650000|2021-10-04 02:30:50|204557.1|204407.1|204560|204410|204561.1|204411.1|204556.6|204406.6|11
1633314660000|2021-10-04 02:31:00|204559.6|204409.6|204555.4|204405.4|204561.6|204411.6|204555.3|204405.3|17
1633314670000|2021-10-04 02:31:10|204555.3|204405.3|204558.2|204408.2|204565.8|204415.8|204555.3|204405.3|22
1633314680000|2021-10-04 02:31:20|204557.5|204407.5|204558.2|204408.2|204558.2|204408.2|204557.4|204407.4|9
1633314690000|2021-10-04 02:31:30|204558.1|204408.1|204559.9|204409.9|204559.9|204409.9|204557.9|204407.9|11
1633314700000|2021-10-04 02:31:40|204559.6|204409.6|204558.4|204408.4|204559.6|204409.6|204558.4|204408.4|6
1633314710000|2021-10-04 02:31:50|204558.6|204408.6|204558.7|204408.7|204559.5|204409.5|204557.9|204407.9|5
1633314720000|2021-10-04 02:32:00|204557.6|204407.6|204566.3|204416.3|204568.3|204418.3|204557.6|204407.6|31
1633314730000|2021-10-04 02:32:10|204567.6|204417.6|204568.2|204418.2|204568.6|204418.6|204564.3|204414.3|18
1633314740000|2021-10-04 02:32:20|204567.9|204417.9|204559|204409|204567.9|204417.9|204558.6|204408.6|18
1633314750000|2021-10-04 02:32:30|204558.8|204408.8|204558|204408|204558.8|204408.8|204558|204408|9
1633314760000|2021-10-04 02:32:40|204558.2|204408.2|204565.1|204415.1|204566|204416|204558.2|204408.2|19
1633314770000|2021-10-04 02:32:50|204565.4|204415.4|204562.7|204412.7|204565.5|204415.5|204562|204412|21
1633314780000|2021-10-04 02:33:00|204562.8|204412.8|204565.1|204415.1|204565.8|204415.8|204560.6|204410.6|26
1633314790000|2021-10-04 02:33:10|204565.5|204415.5|204541.1|204391.1|204565.5|204415.5|204537.7|204387.7|16
1633314800000|2021-10-04 02:33:20|204540.4|204390.4|204540.1|204390.1|204540.7|204390.7|204537.4|204387.4|20
1633314810000|2021-10-04 02:33:30|204542.2|204392.2|204550.2|204400.2|204551.2|204401.2|204539|204389|15
1633314820000|2021-10-04 02:33:40|204550.4|204400.4|204550.5|204400.5|204551.5|204401.5|204550.1|204400.1|8
1633314830000|2021-10-04 02:33:50|204550.3|204400.3|204550.7|204400.7|204550.9|204400.9|204550.3|204400.3|4
1633314840000|2021-10-04 02:34:00|204549.9|204399.9|204545.2|204395.2|204550.6|204400.6|204545.2|204395.2|14
1633314850000|2021-10-04 02:34:10|204545.9|204395.9|204549.5|204399.5|204549.8|204399.8|204545.9|204395.9|11
1633314860000|2021-10-04 02:34:20|204549.9|204399.9|204550|204400|204550.5|204400.5|204549.6|204399.6|12
1633314870000|2021-10-04 02:34:30|204549.7|204399.7|204548.2|204398.2|204550.1|204400.1|204547|204397|11
1633314880000|2021-10-04 02:34:40|204548.3|204398.3|204533.5|204383.5|204548.7|204398.7|204532.5|204382.5|14
1633314890000|2021-10-04 02:34:50|204534.2|204384.2|204535.4|204385.4|204536.9|204386.9|204534.2|204384.2|15
1633314900000|2021-10-04 02:35:00|204533.4|204383.4|204535.4|204385.4|204539.6|204389.6|204533.4|204383.4|21
1633314910000|2021-10-04 02:35:10|204536|204386|204537.9|204387.9|204537.9|204387.9|204532.4|204382.4|26
1633314920000|2021-10-04 02:35:20|204537.8|204387.8|204538.5|204388.5|204538.8|204388.8|204536.3|204386.3|15
1633314930000|2021-10-04 02:35:30|204538|204388|204538.9|204388.9|204539.2|204389.2|204538|204388|16
1633314940000|2021-10-04 02:35:40|204539|204389|204539.3|204389.3|204539.6|204389.6|204539|204389|6
1633314950000|2021-10-04 02:35:50|204539.5|204389.5|204539.8|204389.8|204540.7|204390.7|204539.5|204389.5|10
1633314960000|2021-10-04 02:36:00|204540.1|204390.1|204540.3|204390.3|204540.3|204390.3|204539.7|204389.7|6
1633314970000|2021-10-04 02:36:10|204538.8|204388.8|204540.9|204390.9|204540.9|204390.9|204538.8|204388.8|11
1633314980000|2021-10-04 02:36:20|204541.9|204391.9|204540.7|204390.7|204541.9|204391.9|204540.1|204390.1|12
1633314990000|2021-10-04 02:36:30|204538.7|204388.7|204539.5|204389.5|204539.6|204389.6|204538.7|204388.7|10
1633315000000|2021-10-04 02:36:40|204539.1|204389.1|204540|204390|204540.9|204390.9|204539.1|204389.1|14
1633315010000|2021-10-04 02:36:50|204540.2|204390.2|204539.7|204389.7|204542.1|204392.1|204539.3|204389.3|10
1633315020000|2021-10-04 02:37:00|204540.1|204390.1|204549.4|204399.4|204549.5|204399.5|204539.9|204389.9|17
1633315030000|2021-10-04 02:37:10|204548.8|204398.8|204547.1|204397.1|204549.4|204399.4|204546.5|204396.5|16
1633315040000|2021-10-04 02:37:20|204547|204397|204549.7|204399.7|204549.7|204399.7|204547|204397|6
1633315050000|2021-10-04 02:37:30|204549|204399|204549.4|204399.4|204549.4|204399.4|204547.6|204397.6|7
1633315060000|2021-10-04 02:37:40|204551.4|204401.4|204551.1|204401.1|204554.8|204404.8|204551.1|204401.1|6
1633315070000|2021-10-04 02:37:50|204552.6|204402.6|204542.9|204392.9|204553.2|204403.2|204541.1|204391.1|9
1633315080000|2021-10-04 02:38:00|204543.2|204393.2|204544.4|204394.4|204545.8|204395.8|204538.2|204388.2|17
1633315090000|2021-10-04 02:38:10|204544.2|204394.2|204542.3|204392.3|204544.2|204394.2|204541.5|204391.5|13
1633315100000|2021-10-04 02:38:20|204542.2|204392.2|204543.2|204393.2|204543.2|204393.2|204541.6|204391.6|10
1633315110000|2021-10-04 02:38:30|204543|204393|204538.3|204388.3|204543|204393|204537|204387|15
1633315120000|2021-10-04 02:38:40|204537.6|204387.6|204539.6|204389.6|204540|204390|204536.6|204386.6|15
1633315130000|2021-10-04 02:38:50|204538.7|204388.7|204537.5|204387.5|204540.7|204390.7|204537.5|204387.5|9
1633315140000|2021-10-04 02:39:00|204539|204389|204535.1|204385.1|204539|204389|204534.4|204384.4|22
1633315150000|2021-10-04 02:39:10|204534.7|204384.7|204527.3|204377.3|204534.7|204384.7|204520|204370|26
1633315160000|2021-10-04 02:39:20|204526.5|204376.5|204521.4|204371.4|204526.7|204376.7|204520.5|204370.5|15
1633315170000|2021-10-04 02:39:30|204520.7|204370.7|204524.8|204374.8|204530.2|204380.2|204513.1|204363.1|23
1633315180000|2021-10-04 02:39:40|204524.4|204374.4|204496.6|204346.6|204524.8|204374.8|204494.9|204344.9|32
1633315190000|2021-10-04 02:39:50|204496.3|204346.3|204496.2|204346.2|204497|204347|204495.1|204345.1|22
1633315200000|2021-10-04 02:40:00|204498|204348|204500.9|204350.9|204502.6|204352.6|204498|204348|22
1633315210000|2021-10-04 02:40:10|204501.2|204351.2|204501.3|204351.3|204502.5|204352.5|204500.2|204350.2|22
1633315220000|2021-10-04 02:40:20|204501.5|204351.5|204500.4|204350.4|204501.6|204351.6|204498.6|204348.6|15
1633315230000|2021-10-04 02:40:30|204502.7|204352.7|204491.5|204341.5|204502.7|204352.7|204491.5|204341.5|19
1633315240000|2021-10-04 02:40:40|204493|204343|204486.7|204336.7|204493.8|204343.8|204485.1|204335.1|23
1633315250000|2021-10-04 02:40:50|204486.3|204336.3|204491.3|204341.3|204491.5|204341.5|204486.3|204336.3|24
1633315260000|2021-10-04 02:41:00|204492.2|204342.2|204485.8|204335.8|204493.2|204343.2|204480.2|204330.2|17
1633315270000|2021-10-04 02:41:10|204485.9|204335.9|204485.9|204335.9|204487.9|204337.9|204485|204335|13
1633315280000|2021-10-04 02:41:20|204486.3|204336.3|204490.3|204340.3|204492.1|204342.1|204477.6|204327.6|27
1633315290000|2021-10-04 02:41:30|204490.6|204340.6|204483.7|204333.7|204490.6|204340.6|204481.4|204331.4|33
1633315300000|2021-10-04 02:41:40|204484.5|204334.5|204459.7|204309.7|204484.5|204334.5|204458.2|204308.2|26
1633315310000|2021-10-04 02:41:50|204458.9|204308.9|204456.8|204306.8|204459|204309|204456.8|204306.8|20
1633315320000|2021-10-04 02:42:00|204456.5|204306.5|204457.5|204307.5|204457.5|204307.5|204454.8|204304.8|13
1633315330000|2021-10-04 02:42:10|204457.3|204307.3|204455.9|204305.9|204457.4|204307.4|204454.4|204304.4|17
1633315340000|2021-10-04 02:42:20|204456|204306|204460.6|204310.6|204463.8|204313.8|204456|204306|21
1633315350000|2021-10-04 02:42:30|204460.3|204310.3|204459.9|204309.9|204460.3|204310.3|204459.2|204309.2|12
1633315360000|2021-10-04 02:42:40|204460|204310|204457.4|204307.4|204460|204310|204456.5|204306.5|12
1633315370000|2021-10-04 02:42:50|204457.1|204307.1|204457.7|204307.7|204457.7|204307.7|204455.7|204305.7|9
1633315380000|2021-10-04 02:43:00|204455|204305|204456.9|204306.9|204457.6|204307.6|204455|204305|10
1633315390000|2021-10-04 02:43:10|204458.6|204308.6|204460.4|204310.4|204463.2|204313.2|204456.1|204306.1|14
1633315400000|2021-10-04 02:43:20|204460.2|204310.2|204474.1|204324.1|204474.7|204324.7|204456.3|204306.3|27
1633315410000|2021-10-04 02:43:30|204472.7|204322.7|204460.4|204310.4|204474.3|204324.3|204456.5|204306.5|18
1633315420000|2021-10-04 02:43:40|204461.4|204311.4|204458.3|204308.3|204461.4|204311.4|204456.2|204306.2|12
1633315430000|2021-10-04 02:43:50|204458.2|204308.2|204457.7|204307.7|204458.9|204308.9|204457.2|204307.2|14
1633315440000|2021-10-04 02:44:00|204471|204321|204458.4|204308.4|204476.4|204326.4|204457.5|204307.5|26
1633315450000|2021-10-04 02:44:10|204458.8|204308.8|204458.6|204308.6|204458.8|204308.8|204457.4|204307.4|12
1633315460000|2021-10-04 02:44:20|204458.4|204308.4|204456.5|204306.5|204458.7|204308.7|204455.5|204305.5|13
1633315470000|2021-10-04 02:44:30|204463.2|204313.2|204466.9|204316.9|204467.4|204317.4|204461.5|204311.5|9
1633315480000|2021-10-04 02:44:40|204466.6|204316.6|204461.9|204311.9|204466.6|204316.6|204460|204310|7
1633315490000|2021-10-04 02:44:50|204462|204312|204458.7|204308.7|204463.1|204313.1|204458.5|204308.5|9
1633315500000|2021-10-04 02:45:00|204458|204308|204466.2|204316.2|204466.2|204316.2|204458|204308|23
1633315510000|2021-10-04 02:45:10|204465.9|204315.9|204463.5|204313.5|204465.9|204315.9|204460.3|204310.3|12
1633315520000|2021-10-04 02:45:20|204464.8|204314.8|204463.9|204313.9|204466.9|204316.9|204463.4|204313.4|21
1633315530000|2021-10-04 02:45:30|204464.2|204314.2|204476|204326|204483.5|204333.5|204464|204314|27
1633315540000|2021-10-04 02:45:40|204476.4|204326.4|204483.3|204333.3|204483.3|204333.3|204475.5|204325.5|24
1633315550000|2021-10-04 02:45:50|204483.2|204333.2|204481.5|204331.5|204483.7|204333.7|204477.6|204327.6|19
1633315560000|2021-10-04 02:46:00|204480.9|204330.9|204492.5|204342.5|204492.5|204342.5|204476.2|204326.2|32
1633315570000|2021-10-04 02:46:10|204492.1|204342.1|204494.2|204344.2|204495.6|204345.6|204492|204342|22
1633315580000|2021-10-04 02:46:20|204493.3|204343.3|204487.6|204337.6|204496.2|204346.2|204487.5|204337.5|14
1633315590000|2021-10-04 02:46:30|204487.8|204337.8|204486.9|204336.9|204493.5|204343.5|204483.2|204333.2|25
1633315600000|2021-10-04 02:46:40|204487|204337|204487.8|204337.8|204490.8|204340.8|204481.4|204331.4|25
1633315610000|2021-10-04 02:46:50|204487.7|204337.7|204483.8|204333.8|204490.5|204340.5|204483.4|204333.4|22
1633315620000|2021-10-04 02:47:00|204483.3|204333.3|204493.2|204343.2|204494.7|204344.7|204483.3|204333.3|19
1633315630000|2021-10-04 02:47:10|204491.6|204341.6|204491.3|204341.3|204493.9|204343.9|204491.3|204341.3|8
1633315640000|2021-10-04 02:47:20|204494.3|204344.3|204494.7|204344.7|204494.7|204344.7|204492.9|204342.9|10
1633315650000|2021-10-04 02:47:30|204493.3|204343.3|204490.3|204340.3|204493.3|204343.3|204490.3|204340.3|9
1633315660000|2021-10-04 02:47:40|204490.5|204340.5|204493|204343|204497|204347|204490.2|204340.2|13
1633315670000|2021-10-04 02:47:50|204491.2|204341.2|204493.8|204343.8|204501|204351|204490.9|204340.9|10
1633315680000|2021-10-04 02:48:00|204495.8|204345.8|204496.8|204346.8|204498.9|204348.9|204494.7|204344.7|15
1633315690000|2021-10-04 02:48:10|204497.5|204347.5|204497.7|204347.7|204497.7|204347.7|204494.5|204344.5|12
1633315700000|2021-10-04 02:48:20|204497.3|204347.3|204495.5|204345.5|204497.3|204347.3|204493.1|204343.1|12
1633315710000|2021-10-04 02:48:30|204494.7|204344.7|204493.4|204343.4|204495|204345|204492.6|204342.6|10
1633315720000|2021-10-04 02:48:40|204491.8|204341.8|204496.7|204346.7|204497.9|204347.9|204491.8|204341.8|11
1633315730000|2021-10-04 02:48:50|204494.5|204344.5|204495|204345|204495.8|204345.8|204492.4|204342.4|6
1633315740000|2021-10-04 02:49:00|204493.8|204343.8|204493|204343|204496|204346|204492.8|204342.8|10
1633315750000|2021-10-04 02:49:10|204493.4|204343.4|204494|204344|204494.3|204344.3|204493.4|204343.4|8
1633315760000|2021-10-04 02:49:20|204493.6|204343.6|204497.1|204347.1|204497.3|204347.3|204493.2|204343.2|11
1633315770000|2021-10-04 02:49:30|204494.4|204344.4|204496.2|204346.2|204499.5|204349.5|204493|204343|9
1633315780000|2021-10-04 02:49:40|204497.4|204347.4|204495|204345|204497.4|204347.4|204493.2|204343.2|10
1633315790000|2021-10-04 02:49:50|204494.9|204344.9|204494.6|204344.6|204495.6|204345.6|204492.7|204342.7|8
1633315800000|2021-10-04 02:50:00|204494.9|204344.9|204495.6|204345.6|204496.3|204346.3|204494.2|204344.2|11
1633315810000|2021-10-04 02:50:10|204495.1|204345.1|204494.7|204344.7|204495.1|204345.1|204493.6|204343.6|7
1633315820000|2021-10-04 02:50:20|204493.9|204343.9|204492.9|204342.9|204495.6|204345.6|204492|204342|13
1633315830000|2021-10-04 02:50:30|204492.4|204342.4|204494.5|204344.5|204495.3|204345.3|204492.4|204342.4|9
1633315840000|2021-10-04 02:50:40|204495|204345|204495.3|204345.3|204495.3|204345.3|204492.1|204342.1|10
1633315850000|2021-10-04 02:50:50|204497.9|204347.9|204495.4|204345.4|204497.9|204347.9|204494.3|204344.3|12
1633315860000|2021-10-04 02:51:00|204494.8|204344.8|204488.2|204338.2|204495.9|204345.9|204484.8|204334.8|21
1633315870000|2021-10-04 02:51:10|204487.3|204337.3|204487|204337|204487.6|204337.6|204485.9|204335.9|6
1633315880000|2021-10-04 02:51:20|204487.9|204337.9|204491.1|204341.1|204491.1|204341.1|204483.8|204333.8|19
1633315890000|2021-10-04 02:51:30|204491.4|204341.4|204492.2|204342.2|204494.5|204344.5|204486.2|204336.2|27
1633315900000|2021-10-04 02:51:40|204491.7|204341.7|204491.4|204341.4|204492.2|204342.2|204487.5|204337.5|23
1633315910000|2021-10-04 02:51:50|204491|204341|204492.3|204342.3|204492.4|204342.4|204490.4|204340.4|11
1633315920000|2021-10-04 02:52:00|204491.8|204341.8|204490.6|204340.6|204492.3|204342.3|204488.8|204338.8|14
1633315930000|2021-10-04 02:52:10|204490.8|204340.8|204490.8|204340.8|204495.4|204345.4|204487.6|204337.6|19
1633315940000|2021-10-04 02:52:20|204494.1|204344.1|204491.7|204341.7|204494.1|204344.1|204491.3|204341.3|30
1633315950000|2021-10-04 02:52:30|204491.5|204341.5|204490.4|204340.4|204492.8|204342.8|204487.5|204337.5|21
1633315960000|2021-10-04 02:52:40|204490.5|204340.5|204488.1|204338.1|204491.5|204341.5|204488.1|204338.1|13
1633315970000|2021-10-04 02:52:50|204491.1|204341.1|204487.8|204337.8|204491.6|204341.6|204487.8|204337.8|16
1633315980000|2021-10-04 02:53:00|204489.1|204339.1|204490.7|204340.7|204490.7|204340.7|204488.3|204338.3|13
1633315990000|2021-10-04 02:53:10|204490.8|204340.8|204488.6|204338.6|204490.8|204340.8|204487.9|204337.9|14
1633316000000|2021-10-04 02:53:20|204489|204339|204490|204340|204490|204340|204488|204338|16
1633316010000|2021-10-04 02:53:30|204492.6|204342.6|204491.6|204341.6|204493|204343|204491.4|204341.4|9
1633316020000|2021-10-04 02:53:40|204490.3|204340.3|204493.8|204343.8|204495.2|204345.2|204487.1|204337.1|12
1633316030000|2021-10-04 02:53:50|204492.9|204342.9|204491.4|204341.4|204492.9|204342.9|204491.2|204341.2|7
1633316040000|2021-10-04 02:54:00|204490.6|204340.6|204490.9|204340.9|204497.3|204347.3|204489.2|204339.2|14
1633316050000|2021-10-04 02:54:10|204490.1|204340.1|204489.8|204339.8|204490.9|204340.9|204488.4|204338.4|12
1633316060000|2021-10-04 02:54:20|204489.6|204339.6|204489.2|204339.2|204490.8|204340.8|204489.2|204339.2|8
1633316070000|2021-10-04 02:54:30|204489.7|204339.7|204489.7|204339.7|204489.7|204339.7|204487.5|204337.5|11
1633316080000|2021-10-04 02:54:40|204489.9|204339.9|204489.3|204339.3|204492|204342|204488.6|204338.6|12
1633316090000|2021-10-04 02:54:50|204489|204339|204488.9|204338.9|204489|204339|204486.3|204336.3|4
1633316100000|2021-10-04 02:55:00|204488.1|204338.1|204501.6|204351.6|204507.3|204357.3|204488.1|204338.1|23
1633316110000|2021-10-04 02:55:10|204500.5|204350.5|204520.5|204370.5|204526.7|204376.7|204500.5|204350.5|27
1633316120000|2021-10-04 02:55:20|204518.8|204368.8|204518.9|204368.9|204521.6|204371.6|204518.3|204368.3|21
1633316130000|2021-10-04 02:55:30|204518.7|204368.7|204518.8|204368.8|204520.9|204370.9|204517.1|204367.1|11
1633316140000|2021-10-04 02:55:40|204518.7|204368.7|204518.1|204368.1|204518.7|204368.7|204516.9|204366.9|5
1633316150000|2021-10-04 02:55:50|204522|204372|204517.7|204367.7|204522.3|204372.3|204517.7|204367.7|11
1633316160000|2021-10-04 02:56:00|204521.2|204371.2|204520.6|204370.6|204521.7|204371.7|204516.9|204366.9|13
1633316170000|2021-10-04 02:56:10|204521|204371|204521|204371|204522.6|204372.6|204517.7|204367.7|14
1633316180000|2021-10-04 02:56:20|204521.5|204371.5|204520.3|204370.3|204521.9|204371.9|204519.4|204369.4|8
1633316190000|2021-10-04 02:56:30|204522.3|204372.3|204527.8|204377.8|204529|204379|204521.9|204371.9|16
1633316200000|2021-10-04 02:56:40|204528.2|204378.2|204525.7|204375.7|204530.3|204380.3|204525.5|204375.5|20
1633316210000|2021-10-04 02:56:50|204526.7|204376.7|204528.6|204378.6|204528.6|204378.6|204523.4|204373.4|25
1633316220000|2021-10-04 02:57:00|204527.6|204377.6|204535.5|204385.5|204535.9|204385.9|204527.6|204377.6|32
1633316230000|2021-10-04 02:57:10|204535.8|204385.8|204525.8|204375.8|204536|204386|204525.8|204375.8|30
1633316240000|2021-10-04 02:57:20|204526.6|204376.6|204527|204377|204529.5|204379.5|204523.8|204373.8|18
1633316250000|2021-10-04 02:57:30|204525.9|204375.9|204527.3|204377.3|204532|204382|204525.8|204375.8|18
1633316260000|2021-10-04 02:57:40|204527.1|204377.1|204529.1|204379.1|204531.5|204381.5|204527.1|204377.1|34
1633316270000|2021-10-04 02:57:50|204529.2|204379.2|204530.8|204380.8|204533.8|204383.8|204529.2|204379.2|25
1633316280000|2021-10-04 02:58:00|204530.9|204380.9|204527.1|204377.1|204531|204381|204527|204377|20
1633316290000|2021-10-04 02:58:10|204526.8|204376.8|204529.9|204379.9|204529.9|204379.9|204525.9|204375.9|14
1633316300000|2021-10-04 02:58:20|204530.3|204380.3|204524.8|204374.8|204530.3|204380.3|204523.3|204373.3|21
1633316310000|2021-10-04 02:58:30|204527.5|204377.5|204529.3|204379.3|204535.5|204385.5|204527|204377|28
1633316320000|2021-10-04 02:58:40|204529.7|204379.7|204532|204382|204533.9|204383.9|204528.4|204378.4|24
1633316330000|2021-10-04 02:58:50|204531.7|204381.7|204533.8|204383.8|204534.3|204384.3|204529.3|204379.3|27
1633316340000|2021-10-04 02:59:00|204533.9|204383.9|204531.9|204381.9|204536.2|204386.2|204529.6|204379.6|25
1633316350000|2021-10-04 02:59:10|204532.8|204382.8|204530|204380|204533.1|204383.1|204529.6|204379.6|20
1633316360000|2021-10-04 02:59:20|204529.8|204379.8|204527.1|204377.1|204531.6|204381.6|204526.9|204376.9|21
1633316370000|2021-10-04 02:59:30|204526.5|204376.5|204529.7|204379.7|204529.7|204379.7|204525.2|204375.2|13
1633316380000|2021-10-04 02:59:40|204530.7|204380.7|204493.6|204343.6|204531|204381|204493.6|204343.6|22
1633316390000|2021-10-04 02:59:50|204493.7|204343.7|204493.6|204343.6|204494.1|204344.1|204493.5|204343.5|13
1633316400000|2021-10-04 03:00:00|204494.8|204344.8|204495|204345|204495.2|204345.2|204494.4|204344.4|9
1633316410000|2021-10-04 03:00:10|204494.9|204344.9|204495.1|204345.1|204495.4|204345.4|204492.1|204342.1|11
1633316420000|2021-10-04 03:00:20|204494.9|204344.9|204495.6|204345.6|204499.8|204349.8|204494.7|204344.7|13
1633316430000|2021-10-04 03:00:30|204495.7|204345.7|204494.3|204344.3|204495.9|204345.9|204492.2|204342.2|13
1633316440000|2021-10-04 03:00:40|204494.2|204344.2|204498.9|204348.9|204501.2|204351.2|204493.6|204343.6|13
1633316450000|2021-10-04 03:00:50|204498.5|204348.5|204520.2|204370.2|204521.6|204371.6|204498.5|204348.5|15
1633316460000|2021-10-04 03:01:00|204521.8|204371.8|204523.9|204373.9|204523.9|204373.9|204517.9|204367.9|29
1633316470000|2021-10-04 03:01:10|204520.7|204370.7|204520.6|204370.6|204521.8|204371.8|204518.7|204368.7|17
1633316480000|2021-10-04 03:01:20|204520.8|204370.8|204523.3|204373.3|204524.4|204374.4|204519.5|204369.5|19
1633316490000|2021-10-04 03:01:30|204522.8|204372.8|204524.3|204374.3|204524.9|204374.9|204522.8|204372.8|13
1633316500000|2021-10-04 03:01:40|204524.5|204374.5|204529.3|204379.3|204529.3|204379.3|204522.5|204372.5|20
1633316510000|2021-10-04 03:01:50|204527.3|204377.3|204525.9|204375.9|204528.7|204378.7|204523.6|204373.6|14
1633316520000|2021-10-04 03:02:00|204525.6|204375.6|204524.7|204374.7|204527.2|204377.2|204524.6|204374.6|17
1633316530000|2021-10-04 03:02:10|204524.9|204374.9|204525.7|204375.7|204525.7|204375.7|204522.2|204372.2|20
1633316540000|2021-10-04 03:02:20|204526.7|204376.7|204524.7|204374.7|204526.7|204376.7|204523.6|204373.6|11
1633316550000|2021-10-04 03:02:30|204525.8|204375.8|204525.8|204375.8|204526.7|204376.7|204525.1|204375.1|14
1633316560000|2021-10-04 03:02:40|204525.6|204375.6|204497.5|204347.5|204525.6|204375.6|204496.1|204346.1|16
1633316570000|2021-10-04 03:02:50|204498|204348|204504.7|204354.7|204504.8|204354.8|204495|204345|17
1633316580000|2021-10-04 03:03:00|204504.6|204354.6|204507.3|204357.3|204512.2|204362.2|204503.2|204353.2|25
1633316590000|2021-10-04 03:03:10|204508.2|204358.2|204503.9|204353.9|204508.2|204358.2|204501.2|204351.2|17
1633316600000|2021-10-04 03:03:20|204504|204354|204531.5|204381.5|204531.5|204381.5|204504|204354|26
1633316610000|2021-10-04 03:03:30|204530.7|204380.7|204530.4|204380.4|204535.9|204385.9|204529.3|204379.3|18
1633316620000|2021-10-04 03:03:40|204530.9|204380.9|204530.5|204380.5|204531.9|204381.9|204530|204380|14
1633316630000|2021-10-04 03:03:50|204530.4|204380.4|204529.3|204379.3|204531|204381|204529.3|204379.3|15
1633316640000|2021-10-04 03:04:00|204529.9|204379.9|204531.9|204381.9|204531.9|204381.9|204529.3|204379.3|9
1633316650000|2021-10-04 03:04:10|204532.2|204382.2|204532.7|204382.7|204533.2|204383.2|204529.8|204379.8|18
1633316660000|2021-10-04 03:04:20|204532.9|204382.9|204528.2|204378.2|204532.9|204382.9|204527.3|204377.3|21
1633316670000|2021-10-04 03:04:30|204528.7|204378.7|204526.9|204376.9|204529.2|204379.2|204522.4|204372.4|27
1633316680000|2021-10-04 03:04:40|204525.4|204375.4|204523.8|204373.8|204527.1|204377.1|204523.1|204373.1|25
1633316690000|2021-10-04 03:04:50|204524.7|204374.7|204528.6|204378.6|204528.6|204378.6|204524.6|204374.6|16
1633316700000|2021-10-04 03:05:00|204528.4|204378.4|204528.3|204378.3|204528.6|204378.6|204525.4|204375.4|11
1633316710000|2021-10-04 03:05:10|204526.6|204376.6|204527.8|204377.8|204527.8|204377.8|204525.1|204375.1|9
1633316720000|2021-10-04 03:05:20|204528|204378|204529|204379|204529.2|204379.2|204522|204372|13
1633316730000|2021-10-04 03:05:30|204529.5|204379.5|204523.5|204373.5|204530.2|204380.2|204523.1|204373.1|30
1633316740000|2021-10-04 03:05:40|204523.3|204373.3|204527.1|204377.1|204530|204380|204523.3|204373.3|24
1633316750000|2021-10-04 03:05:50|204527.8|204377.8|204530.9|204380.9|204530.9|204380.9|204524.9|204374.9|25
1633316760000|2021-10-04 03:06:00|204530.7|204380.7|204524.1|204374.1|204531.4|204381.4|204523.5|204373.5|18
1633316770000|2021-10-04 03:06:10|204526.7|204376.7|204523.4|204373.4|204528.3|204378.3|204523.4|204373.4|16
1633316780000|2021-10-04 03:06:20|204523.2|204373.2|204523.4|204373.4|204526.3|204376.3|204522.2|204372.2|17
1633316790000|2021-10-04 03:06:30|204524.3|204374.3|204523.8|204373.8|204524.3|204374.3|204519.6|204369.6|21
1633316800000|2021-10-04 03:06:40|204523.7|204373.7|204527.2|204377.2|204528.1|204378.1|204523.7|204373.7|15
1633316810000|2021-10-04 03:06:50|204527.1|204377.1|204526.5|204376.5|204527.2|204377.2|204526.3|204376.3|13
1633316820000|2021-10-04 03:07:00|204526.8|204376.8|204528.4|204378.4|204529|204379|204526.8|204376.8|11
1633316830000|2021-10-04 03:07:10|204530.4|204380.4|204528.6|204378.6|204530.4|204380.4|204526.6|204376.6|10
1633316840000|2021-10-04 03:07:20|204529.3|204379.3|204532.7|204382.7|204533.4|204383.4|204529.1|204379.1|16
1633316850000|2021-10-04 03:07:30|204531.5|204381.5|204528.5|204378.5|204531.9|204381.9|204528.3|204378.3|11
1633316860000|2021-10-04 03:07:40|204529.4|204379.4|204538.3|204388.3|204539.3|204389.3|204528.7|204378.7|14
1633316870000|2021-10-04 03:07:50|204538.4|204388.4|204535.4|204385.4|204538.4|204388.4|204535.1|204385.1|15
1633316880000|2021-10-04 03:08:00|204535.5|204385.5|204536.4|204386.4|204537.5|204387.5|204533.5|204383.5|16
1633316890000|2021-10-04 03:08:10|204536|204386|204536.8|204386.8|204536.8|204386.8|204535.1|204385.1|14
1633316900000|2021-10-04 03:08:20|204534.2|204384.2|204532.7|204382.7|204535.4|204385.4|204531.7|204381.7|15
1633316910000|2021-10-04 03:08:30|204532.3|204382.3|204535.2|204385.2|204535.2|204385.2|204527|204377|14
1633316920000|2021-10-04 03:08:40|204529.3|204379.3|204530.6|204380.6|204535.1|204385.1|204528.1|204378.1|26
1633316930000|2021-10-04 03:08:50|204530.7|204380.7|204530.8|204380.8|204531.3|204381.3|204528.5|204378.5|15
1633316940000|2021-10-04 03:09:00|204531.1|204381.1|204530.7|204380.7|204532.5|204382.5|204529.9|204379.9|14
1633316950000|2021-10-04 03:09:10|204530|204380|204531.4|204381.4|204531.4|204381.4|204529.6|204379.6|11
1633316960000|2021-10-04 03:09:20|204532.8|204382.8|204532.7|204382.7|204533.2|204383.2|204532.4|204382.4|5
1633316970000|2021-10-04 03:09:30|204532.2|204382.2|204530.3|204380.3|204533.4|204383.4|204529.4|204379.4|13
1633316980000|2021-10-04 03:09:40|204530.6|204380.6|204528.1|204378.1|204533.6|204383.6|204522.7|204372.7|17
1633316990000|2021-10-04 03:09:50|204528.2|204378.2|204530.6|204380.6|204530.7|204380.7|204528.2|204378.2|11
1633317000000|2021-10-04 03:10:00|204530.3|204380.3|204530.2|204380.2|204530.4|204380.4|204528.8|204378.8|13
1633317010000|2021-10-04 03:10:10|204530|204380|204528.8|204378.8|204530.2|204380.2|204527.8|204377.8|19
1633317020000|2021-10-04 03:10:20|204529|204379|204531.8|204381.8|204532.3|204382.3|204529|204379|10
1633317030000|2021-10-04 03:10:30|204531.3|204381.3|204532.9|204382.9|204532.9|204382.9|204531.3|204381.3|9
1633317040000|2021-10-04 03:10:40|204531.9|204381.9|204532.8|204382.8|204532.8|204382.8|204531|204381|9
1633317050000|2021-10-04 03:10:50|204532.9|204382.9|204533.8|204383.8|204535.6|204385.6|204532.6|204382.6|12
1633317060000|2021-10-04 03:11:00|204533.7|204383.7|204536|204386|204538|204388|204533.7|204383.7|15
1633317070000|2021-10-04 03:11:10|204537.5|204387.5|204537.5|204387.5|204541.3|204391.3|204537.3|204387.3|22
1633317080000|2021-10-04 03:11:20|204537.6|204387.6|204541.1|204391.1|204541.1|204391.1|204536.4|204386.4|11
1633317090000|2021-10-04 03:11:30|204539.1|204389.1|204550.3|204400.3|204553.3|204403.3|204538.8|204388.8|25
1633317100000|2021-10-04 03:11:40|204550.7|204400.7|204561.3|204411.3|204561.5|204411.5|204549.6|204399.6|21
1633317110000|2021-10-04 03:11:50|204561.7|204411.7|204558.9|204408.9|204561.7|204411.7|204556.8|204406.8|22
1633317120000|2021-10-04 03:12:00|204559.2|204409.2|204560.7|204410.7|204560.9|204410.9|204557.1|204407.1|24
1633317130000|2021-10-04 03:12:10|204560.6|204410.6|204559.2|204409.2|204562|204412|204558.9|204408.9|20
1633317140000|2021-10-04 03:12:20|204559.1|204409.1|204558.6|204408.6|204559.1|204409.1|204558.1|204408.1|10
1633317150000|2021-10-04 03:12:30|204558.8|204408.8|204559.8|204409.8|204560.7|204410.7|204558|204408|20
1633317160000|2021-10-04 03:12:40|204559.4|204409.4|204558.5|204408.5|204559.5|204409.5|204556.7|204406.7|17
1633317170000|2021-10-04 03:12:50|204558|204408|204557.1|204407.1|204558.7|204408.7|204557.1|204407.1|8
1633317180000|2021-10-04 03:13:00|204557.6|204407.6|204548.7|204398.7|204557.6|204407.6|204545.1|204395.1|18
1633317190000|2021-10-04 03:13:10|204548.6|204398.6|204546.9|204396.9|204550.8|204400.8|204546.2|204396.2|22
1633317200000|2021-10-04 03:13:20|204550.1|204400.1|204535.7|204385.7|204551.1|204401.1|204535.1|204385.1|33
1633317210000|2021-10-04 03:13:30|204534.6|204384.6|204532.7|204382.7|204534.6|204384.6|204531.7|204381.7|19
1633317220000|2021-10-04 03:13:40|204533.8|204383.8|204544.8|204394.8|204547.9|204397.9|204531.7|204381.7|21
1633317230000|2021-10-04 03:13:50|204545.2|204395.2|204545.2|204395.2|204546.5|204396.5|204544.3|204394.3|14
1633317240000|2021-10-04 03:14:00|204544.2|204394.2|204534.8|204384.8|204544.2|204394.2|204533.8|204383.8|32
1633317250000|2021-10-04 03:14:10|204537.3|204387.3|204533.7|204383.7|204537.3|204387.3|204531.7|204381.7|21
1633317260000|2021-10-04 03:14:20|204534.3|204384.3|204533.1|204383.1|204534.8|204384.8|204533.1|204383.1|15
1633317270000|2021-10-04 03:14:30|204533.2|204383.2|204534.6|204384.6|204534.8|204384.8|204532.9|204382.9|11
1633317280000|2021-10-04 03:14:40|204534.9|204384.9|204531.1|204381.1|204534.9|204384.9|204530.1|204380.1|17
1633317290000|2021-10-04 03:14:50|204530.5|204380.5|204532.7|204382.7|204534.7|204384.7|204530.5|204380.5|18
1633317300000|2021-10-04 03:15:00|204532.5|204382.5|204528.1|204378.1|204532.8|204382.8|204525.4|204375.4|25
1633317310000|2021-10-04 03:15:10|204527.4|204377.4|204520.9|204370.9|204529.3|204379.3|204518.7|204368.7|21
1633317320000|2021-10-04 03:15:20|204516.9|204366.9|204519.9|204369.9|204521.9|204371.9|204516.9|204366.9|28
1633317330000|2021-10-04 03:15:30|204520.5|204370.5|204521.6|204371.6|204522.4|204372.4|204520.2|204370.2|20
1633317340000|2021-10-04 03:15:40|204521.3|204371.3|204523.7|204373.7|204524.8|204374.8|204520.6|204370.6|26
1633317350000|2021-10-04 03:15:50|204523.4|204373.4|204531.4|204381.4|204531.4|204381.4|204522.5|204372.5|25
1633317360000|2021-10-04 03:16:00|204529.4|204379.4|204522.8|204372.8|204530.7|204380.7|204522.8|204372.8|21
1633317370000|2021-10-04 03:16:10|204524.2|204374.2|204525.6|204375.6|204527.9|204377.9|204523.7|204373.7|23
1633317380000|2021-10-04 03:16:20|204526|204376|204525.7|204375.7|204529.8|204379.8|204524.4|204374.4|22
1633317390000|2021-10-04 03:16:30|204524.8|204374.8|204522|204372|204526.8|204376.8|204522|204372|13
1633317400000|2021-10-04 03:16:40|204522.4|204372.4|204522.9|204372.9|204523.4|204373.4|204521.2|204371.2|22
1633317410000|2021-10-04 03:16:50|204522.8|204372.8|204524|204374|204524.2|204374.2|204521.8|204371.8|15
1633317420000|2021-10-04 03:17:00|204524.1|204374.1|204523.7|204373.7|204529.9|204379.9|204522.1|204372.1|26
1633317430000|2021-10-04 03:17:10|204524|204374|204526.2|204376.2|204526.2|204376.2|204520.4|204370.4|10
1633317440000|2021-10-04 03:17:20|204526.3|204376.3|204525.2|204375.2|204530.2|204380.2|204522.7|204372.7|17
1633317450000|2021-10-04 03:17:30|204524.1|204374.1|204522|204372|204524.5|204374.5|204521.7|204371.7|11
1633317460000|2021-10-04 03:17:40|204529.1|204379.1|204525.3|204375.3|204529.1|204379.1|204524.4|204374.4|13
1633317470000|2021-10-04 03:17:50|204523.8|204373.8|204524|204374|204524.5|204374.5|204522.8|204372.8|10
1633317480000|2021-10-04 03:18:00|204523.6|204373.6|204522.7|204372.7|204523.6|204373.6|204520.1|204370.1|21
1633317490000|2021-10-04 03:18:10|204521.9|204371.9|204528.4|204378.4|204528.4|204378.4|204521.5|204371.5|18
1633317500000|2021-10-04 03:18:20|204527.7|204377.7|204522.3|204372.3|204527.7|204377.7|204521.8|204371.8|22
1633317510000|2021-10-04 03:18:30|204521.5|204371.5|204522.5|204372.5|204526.2|204376.2|204521.1|204371.1|20
1633317520000|2021-10-04 03:18:40|204522.3|204372.3|204522.9|204372.9|204523.3|204373.3|204521.8|204371.8|18
1633317530000|2021-10-04 03:18:50|204522.8|204372.8|204525.6|204375.6|204527|204377|204521.9|204371.9|11
1633317540000|2021-10-04 03:19:00|204524.1|204374.1|204524.9|204374.9|204525.3|204375.3|204523.1|204373.1|9
1633317550000|2021-10-04 03:19:10|204525.3|204375.3|204521.9|204371.9|204525.3|204375.3|204521.9|204371.9|15
1633317560000|2021-10-04 03:19:20|204522.6|204372.6|204525.4|204375.4|204529.9|204379.9|204522.6|204372.6|9
1633317570000|2021-10-04 03:19:30|204524.9|204374.9|204519.6|204369.6|204525.5|204375.5|204519.6|204369.6|13
1633317580000|2021-10-04 03:19:40|204519.5|204369.5|204520.6|204370.6|204520.6|204370.6|204519.5|204369.5|8
1633317590000|2021-10-04 03:19:50|204519.7|204369.7|204521.8|204371.8|204522.7|204372.7|204518.5|204368.5|15
1633317600000|2021-10-04 03:20:00|204522|204372|204524.2|204374.2|204528.7|204378.7|204519|204369|22
1633317610000|2021-10-04 03:20:10|204524.7|204374.7|204521|204371|204524.8|204374.8|204521|204371|17
1633317620000|2021-10-04 03:20:20|204522.1|204372.1|204524.6|204374.6|204524.7|204374.7|204521|204371|10
1633317630000|2021-10-04 03:20:30|204524.2|204374.2|204523.5|204373.5|204526.5|204376.5|204521.7|204371.7|11
1633317640000|2021-10-04 03:20:40|204522|204372|204525.9|204375.9|204526.5|204376.5|204522|204372|14
1633317650000|2021-10-04 03:20:50|204524.8|204374.8|204522|204372|204526.3|204376.3|204521|204371|13
1633317660000|2021-10-04 03:21:00|204520.7|204370.7|204517.9|204367.9|204521.6|204371.6|204516.9|204366.9|12
1633317670000|2021-10-04 03:21:10|204516.9|204366.9|204518.2|204368.2|204518.6|204368.6|204514.4|204364.4|15
1633317680000|2021-10-04 03:21:20|204518|204368|204519.8|204369.8|204521.7|204371.7|204518|204368|15
1633317690000|2021-10-04 03:21:30|204519.5|204369.5|204520.4|204370.4|204520.6|204370.6|204519.5|204369.5|13
1633317700000|2021-10-04 03:21:40|204524.5|204374.5|204522.2|204372.2|204524.7|204374.7|204520.9|204370.9|19
1633317710000|2021-10-04 03:21:50|204521.8|204371.8|204521|204371|204527.2|204377.2|204520.7|204370.7|16
1633317720000|2021-10-04 03:22:00|204518.9|204368.9|204524.2|204374.2|204525.6|204375.6|204518.9|204368.9|17
1633317730000|2021-10-04 03:22:10|204524.3|204374.3|204523.6|204373.6|204524.3|204374.3|204522.9|204372.9|14
1633317740000|2021-10-04 03:22:20|204523.5|204373.5|204519.4|204369.4|204523.5|204373.5|204517.2|204367.2|16
1633317750000|2021-10-04 03:22:30|204518.4|204368.4|204523.1|204373.1|204527.6|204377.6|204518.4|204368.4|11
1633317760000|2021-10-04 03:22:40|204522.7|204372.7|204522.8|204372.8|204523.5|204373.5|204522.7|204372.7|11
1633317770000|2021-10-04 03:22:50|204522.7|204372.7|204522.8|204372.8|204523.1|204373.1|204521.7|204371.7|17
1633317780000|2021-10-04 03:23:00|204522.6|204372.6|204524.9|204374.9|204525.8|204375.8|204522.6|204372.6|9
1633317790000|2021-10-04 03:23:10|204525.2|204375.2|204524|204374|204525.2|204375.2|204523.7|204373.7|9
1633317800000|2021-10-04 03:23:20|204524.4|204374.4|204525.7|204375.7|204527.4|204377.4|204523.1|204373.1|8
1633317810000|2021-10-04 03:23:30|204524.4|204374.4|204533.5|204383.5|204536|204386|204519.5|204369.5|12
1633317820000|2021-10-04 03:23:40|204533.4|204383.4|204527.2|204377.2|204534.5|204384.5|204526|204376|24
1633317830000|2021-10-04 03:23:50|204528.5|204378.5|204527.2|204377.2|204528.5|204378.5|204521.4|204371.4|20
1633317840000|2021-10-04 03:24:00|204526.8|204376.8|204526.2|204376.2|204526.8|204376.8|204523.5|204373.5|17
1633317850000|2021-10-04 03:24:10|204526.5|204376.5|204528.3|204378.3|204531.1|204381.1|204526.5|204376.5|7
1633317860000|2021-10-04 03:24:20|204529.2|204379.2|204526.9|204376.9|204530.5|204380.5|204525.1|204375.1|14
1633317870000|2021-10-04 03:24:30|204526.1|204376.1|204525.8|204375.8|204531.3|204381.3|204524.4|204374.4|26
1633317880000|2021-10-04 03:24:40|204525.5|204375.5|204523.8|204373.8|204526.3|204376.3|204523.8|204373.8|6
1633317890000|2021-10-04 03:24:50|204524.1|204374.1|204527.6|204377.6|204528.9|204378.9|204524.1|204374.1|9
1633317900000|2021-10-04 03:25:00|204527.5|204377.5|204525.7|204375.7|204528|204378|204523.4|204373.4|15
1633317910000|2021-10-04 03:25:10|204525.8|204375.8|204526.3|204376.3|204529.6|204379.6|204524.9|204374.9|13
1633317920000|2021-10-04 03:25:20|204526.2|204376.2|204526.1|204376.1|204531.2|204381.2|204523|204373|19
1633317930000|2021-10-04 03:25:30|204526|204376|204527.7|204377.7|204528.2|204378.2|204525.4|204375.4|12
1633317940000|2021-10-04 03:25:40|204527.9|204377.9|204527.9|204377.9|204528.2|204378.2|204524.6|204374.6|11
1633317950000|2021-10-04 03:25:50|204527.7|204377.7|204529.4|204379.4|204531.1|204381.1|204527.7|204377.7|9
1633317960000|2021-10-04 03:26:00|204525|204375|204523.1|204373.1|204525.2|204375.2|204522.6|204372.6|14
1633317970000|2021-10-04 03:26:10|204523|204373|204522.2|204372.2|204523|204373|204517.9|204367.9|21
1633317980000|2021-10-04 03:26:20|204522.1|204372.1|204519.9|204369.9|204523.9|204373.9|204516.1|204366.1|12
1633317990000|2021-10-04 03:26:30|204517.8|204367.8|204519.9|204369.9|204520.9|204370.9|204517.8|204367.8|8
1633318000000|2021-10-04 03:26:40|204518.4|204368.4|204517.9|204367.9|204520.8|204370.8|204517.9|204367.9|11
1633318010000|2021-10-04 03:26:50|204518|204368|204518.4|204368.4|204520.6|204370.6|204517.9|204367.9|14
1633318020000|2021-10-04 03:27:00|204519.1|204369.1|204519.3|204369.3|204523.5|204373.5|204518.7|204368.7|11
1633318030000|2021-10-04 03:27:10|204519.2|204369.2|204518.6|204368.6|204520.5|204370.5|204518.5|204368.5|14
1633318040000|2021-10-04 03:27:20|204520.3|204370.3|204515.5|204365.5|204521.3|204371.3|204515.5|204365.5|14
1633318050000|2021-10-04 03:27:30|204514.7|204364.7|204521.2|204371.2|204522.3|204372.3|204514.7|204364.7|14
1633318060000|2021-10-04 03:27:40|204520.6|204370.6|204517.4|204367.4|204520.6|204370.6|204513|204363|15
1633318070000|2021-10-04 03:27:50|204518.3|204368.3|204520|204370|204521.2|204371.2|204515.3|204365.3|11
1633318080000|2021-10-04 03:28:00|204526.5|204376.5|204525.1|204375.1|204526.7|204376.7|204523.5|204373.5|14
1633318090000|2021-10-04 03:28:10|204525.5|204375.5|204527.5|204377.5|204527.5|204377.5|204525.4|204375.4|8
1633318100000|2021-10-04 03:28:20|204527.1|204377.1|204531.1|204381.1|204531.7|204381.7|204525.8|204375.8|16
1633318110000|2021-10-04 03:28:30|204530.3|204380.3|204528.2|204378.2|204531|204381|204525.6|204375.6|20
1633318120000|2021-10-04 03:28:40|204528.7|204378.7|204526.5|204376.5|204532.8|204382.8|204525.8|204375.8|24
1633318130000|2021-10-04 03:28:50|204527.3|204377.3|204526.2|204376.2|204527.3|204377.3|204524.8|204374.8|14
1633318140000|2021-10-04 03:29:00|204526|204376|204526.5|204376.5|204527.6|204377.6|204525.8|204375.8|15
1633318150000|2021-10-04 03:29:10|204526.4|204376.4|204525.2|204375.2|204526.4|204376.4|204524.7|204374.7|17
1633318160000|2021-10-04 03:29:20|204525.3|204375.3|204524.8|204374.8|204526.5|204376.5|204523.7|204373.7|17
1633318170000|2021-10-04 03:29:30|204524.6|204374.6|204524.6|204374.6|204525.2|204375.2|204524.2|204374.2|21
1633318180000|2021-10-04 03:29:40|204524.8|204374.8|204523.8|204373.8|204524.8|204374.8|204522.2|204372.2|10
1633318190000|2021-10-04 03:29:50|204523.6|204373.6|204524.3|204374.3|204527.2|204377.2|204523.6|204373.6|16
1633318200000|2021-10-04 03:30:00|204524.8|204374.8|204526.1|204376.1|204526.6|204376.6|204524.2|204374.2|15
1633318210000|2021-10-04 03:30:10|204526.2|204376.2|204528.2|204378.2|204528.5|204378.5|204525.7|204375.7|17
1633318220000|2021-10-04 03:30:20|204527.9|204377.9|204523.8|204373.8|204529.3|204379.3|204523.8|204373.8|26
1633318230000|2021-10-04 03:30:30|204523.7|204373.7|204527.8|204377.8|204527.8|204377.8|204523.6|204373.6|25
1633318240000|2021-10-04 03:30:40|204527.4|204377.4|204528.5|204378.5|204528.5|204378.5|204526.2|204376.2|17
1633318250000|2021-10-04 03:30:50|204528.3|204378.3|204529|204379|204529|204379|204527.6|204377.6|12
1633318260000|2021-10-04 03:31:00|204528.6|204378.6|204528.3|204378.3|204529.3|204379.3|204526|204376|19
1633318270000|2021-10-04 03:31:10|204528.6|204378.6|204528.2|204378.2|204529|204379|204528.2|204378.2|12
1633318280000|2021-10-04 03:31:20|204528.5|204378.5|204525.7|204375.7|204528.8|204378.8|204524.1|204374.1|23
1633318290000|2021-10-04 03:31:30|204525.3|204375.3|204520.8|204370.8|204526.7|204376.7|204520.8|204370.8|19
1633318300000|2021-10-04 03:31:40|204520.7|204370.7|204523.1|204373.1|204525|204375|204520.7|204370.7|25
1633318310000|2021-10-04 03:31:50|204523.2|204373.2|204524.5|204374.5|204525.2|204375.2|204522.3|204372.3|16
1633318320000|2021-10-04 03:32:00|204524.3|204374.3|204526|204376|204526.2|204376.2|204524.3|204374.3|10
1633318330000|2021-10-04 03:32:10|204525.7|204375.7|204526.8|204376.8|204529.1|204379.1|204525.7|204375.7|14
1633318340000|2021-10-04 03:32:20|204526.9|204376.9|204527|204377|204527.4|204377.4|204524.4|204374.4|19
1633318350000|2021-10-04 03:32:30|204527.9|204377.9|204525.1|204375.1|204528.1|204378.1|204524.9|204374.9|24
1633318360000|2021-10-04 03:32:40|204525.2|204375.2|204526.5|204376.5|204528.8|204378.8|204524.8|204374.8|24
1633318370000|2021-10-04 03:32:50|204526.3|204376.3|204524.3|204374.3|204526.8|204376.8|204524.3|204374.3|17
1633318380000|2021-10-04 03:33:00|204524.5|204374.5|204522.2|204372.2|204524.5|204374.5|204521.6|204371.6|14
1633318390000|2021-10-04 03:33:10|204522.3|204372.3|204522.8|204372.8|204524.3|204374.3|204520.7|204370.7|18
1633318400000|2021-10-04 03:33:20|204522.9|204372.9|204525.9|204375.9|204525.9|204375.9|204522.7|204372.7|18
1633318410000|2021-10-04 03:33:30|204525.5|204375.5|204527.6|204377.6|204528.6|204378.6|204523.4|204373.4|27
1633318420000|2021-10-04 03:33:40|204527.1|204377.1|204526.9|204376.9|204527.1|204377.1|204523.8|204373.8|21
1633318430000|2021-10-04 03:33:50|204527.7|204377.7|204524.2|204374.2|204527.7|204377.7|204523.1|204373.1|18
1633318440000|2021-10-04 03:34:00|204524|204374|204521.8|204371.8|204525.3|204375.3|204521.8|204371.8|27
1633318450000|2021-10-04 03:34:10|204522|204372|204524|204374|204525.5|204375.5|204522|204372|20
1633318460000|2021-10-04 03:34:20|204523.9|204373.9|204522.9|204372.9|204524.2|204374.2|204521.2|204371.2|15
1633318470000|2021-10-04 03:34:30|204522.2|204372.2|204524.4|204374.4|204526.3|204376.3|204522.2|204372.2|19
1633318480000|2021-10-04 03:34:40|204524.6|204374.6|204521.3|204371.3|204525.3|204375.3|204521.1|204371.1|19
1633318490000|2021-10-04 03:34:50|204520.3|204370.3|204522.8|204372.8|204524.9|204374.9|204520.2|204370.2|19
1633318500000|2021-10-04 03:35:00|204522.6|204372.6|204525|204375|204527.6|204377.6|204522.4|204372.4|21
1633318510000|2021-10-04 03:35:10|204525.5|204375.5|204527.1|204377.1|204528.9|204378.9|204524.9|204374.9|16
1633318520000|2021-10-04 03:35:20|204527.9|204377.9|204530.3|204380.3|204530.5|204380.5|204525.9|204375.9|17
1633318530000|2021-10-04 03:35:30|204531.6|204381.6|204530.9|204380.9|204531.6|204381.6|204530.2|204380.2|16
1633318540000|2021-10-04 03:35:40|204530.8|204380.8|204525.7|204375.7|204532.6|204382.6|204524.6|204374.6|25
1633318550000|2021-10-04 03:35:50|204525.3|204375.3|204529|204379|204529.1|204379.1|204525.1|204375.1|15
1633318560000|2021-10-04 03:36:00|204529.5|204379.5|204525.7|204375.7|204529.5|204379.5|204525.6|204375.6|20
1633318570000|2021-10-04 03:36:10|204525.9|204375.9|204526.7|204376.7|204526.7|204376.7|204523.8|204373.8|14
1633318580000|2021-10-04 03:36:20|204526.6|204376.6|204528.7|204378.7|204530.2|204380.2|204525.8|204375.8|26
1633318590000|2021-10-04 03:36:30|204528.2|204378.2|204527.1|204377.1|204528.2|204378.2|204526.2|204376.2|13
1633318600000|2021-10-04 03:36:40|204527.4|204377.4|204526.7|204376.7|204527.4|204377.4|204526.5|204376.5|8
1633318610000|2021-10-04 03:36:50|204526.8|204376.8|204527.8|204377.8|204527.8|204377.8|204524.1|204374.1|13
1633318620000|2021-10-04 03:37:00|204527.9|204377.9|204524|204374|204528.4|204378.4|204523.4|204373.4|18
1633318630000|2021-10-04 03:37:10|204523.9|204373.9|204528.3|204378.3|204528.3|204378.3|204523.8|204373.8|20
1633318640000|2021-10-04 03:37:20|204528.7|204378.7|204529.1|204379.1|204529.1|204379.1|204525.7|204375.7|12
1633318650000|2021-10-04 03:37:30|204529|204379|204527.3|204377.3|204529|204379|204527.2|204377.2|11
1633318660000|2021-10-04 03:37:40|204527.5|204377.5|204524.9|204374.9|204527.9|204377.9|204524.5|204374.5|17
1633318670000|2021-10-04 03:37:50|204524.3|204374.3|204524.9|204374.9|204526.8|204376.8|204524.3|204374.3|14
1633318680000|2021-10-04 03:38:00|204527.7|204377.7|204523.6|204373.6|204528|204378|204523.6|204373.6|20
1633318690000|2021-10-04 03:38:10|204523.7|204373.7|204525|204375|204525.6|204375.6|204523.4|204373.4|8
1633318700000|2021-10-04 03:38:20|204527.3|204377.3|204525.6|204375.6|204527.7|204377.7|204525.6|204375.6|14
1633318710000|2021-10-04 03:38:30|204525.7|204375.7|204524.7|204374.7|204525.7|204375.7|204524.7|204374.7|12
1633318720000|2021-10-04 03:38:40|204524.4|204374.4|204523.5|204373.5|204524.6|204374.6|204523.4|204373.4|8
1633318730000|2021-10-04 03:38:50|204523.4|204373.4|204523.9|204373.9|204526.6|204376.6|204523.4|204373.4|9
1633318740000|2021-10-04 03:39:00|204523.5|204373.5|204523.1|204373.1|204526.1|204376.1|204523.1|204373.1|15
1633318750000|2021-10-04 03:39:10|204522.9|204372.9|204524.6|204374.6|204527|204377|204522.9|204372.9|5
1633318760000|2021-10-04 03:39:20|204525.9|204375.9|204524.9|204374.9|204526.1|204376.1|204524.9|204374.9|15
1633318770000|2021-10-04 03:39:30|204524.3|204374.3|204524|204374|204525.5|204375.5|204523.9|204373.9|13
1633318780000|2021-10-04 03:39:40|204524.1|204374.1|204524.6|204374.6|204527.3|204377.3|204524.1|204374.1|12
1633318790000|2021-10-04 03:39:50|204524.7|204374.7|204523.2|204373.2|204524.7|204374.7|204522.7|204372.7|10
1633318800000|2021-10-04 03:40:00|204523.1|204373.1|204525.3|204375.3|204526.4|204376.4|204523|204373|18
1633318810000|2021-10-04 03:40:10|204525.4|204375.4|204527.1|204377.1|204528.7|204378.7|204525.1|204375.1|16
1633318820000|2021-10-04 03:40:20|204526.8|204376.8|204525.3|204375.3|204526.8|204376.8|204524.6|204374.6|8
1633318830000|2021-10-04 03:40:30|204524.6|204374.6|204525.8|204375.8|204528.9|204378.9|204524.5|204374.5|14
1633318840000|2021-10-04 03:40:40|204525.4|204375.4|204525.9|204375.9|204528.1|204378.1|204525.1|204375.1|18
1633318850000|2021-10-04 03:40:50|204526.2|204376.2|204526.3|204376.3|204528.2|204378.2|204525.6|204375.6|10
1633318860000|2021-10-04 03:41:00|204526.4|204376.4|204526.5|204376.5|204526.9|204376.9|204526.1|204376.1|15
1633318870000|2021-10-04 03:41:10|204526.4|204376.4|204526.1|204376.1|204527.4|204377.4|204524.3|204374.3|18
1633318880000|2021-10-04 03:41:20|204525.1|204375.1|204525.9|204375.9|204526.7|204376.7|204523.6|204373.6|17
1633318890000|2021-10-04 03:41:30|204527.2|204377.2|204526.2|204376.2|204527.2|204377.2|204524.9|204374.9|16
1633318900000|2021-10-04 03:41:40|204525.8|204375.8|204524.8|204374.8|204528.3|204378.3|204524.8|204374.8|17
1633318910000|2021-10-04 03:41:50|204524.5|204374.5|204526.7|204376.7|204527.1|204377.1|204523.7|204373.7|16
1633318920000|2021-10-04 03:42:00|204526.8|204376.8|204528.4|204378.4|204529.8|204379.8|204525.1|204375.1|21
1633318930000|2021-10-04 03:42:10|204528.3|204378.3|204526.2|204376.2|204529.4|204379.4|204525.2|204375.2|16
1633318940000|2021-10-04 03:42:20|204526.4|204376.4|204526.5|204376.5|204528.9|204378.9|204526|204376|18
1633318950000|2021-10-04 03:42:30|204526.7|204376.7|204525.3|204375.3|204528.9|204378.9|204525.3|204375.3|13
1633318960000|2021-10-04 03:42:40|204525.8|204375.8|204524.7|204374.7|204525.8|204375.8|204523.5|204373.5|10
1633318970000|2021-10-04 03:42:50|204525|204375|204527.8|204377.8|204530.7|204380.7|204525|204375|11
1633318980000|2021-10-04 03:43:00|204527.6|204377.6|204525.4|204375.4|204529.5|204379.5|204525.4|204375.4|17
1633318990000|2021-10-04 03:43:10|204525.2|204375.2|204525.3|204375.3|204528.9|204378.9|204524.9|204374.9|21
1633319000000|2021-10-04 03:43:20|204527.2|204377.2|204529.4|204379.4|204529.4|204379.4|204526.8|204376.8|4
1633319010000|2021-10-04 03:43:30|204528.8|204378.8|204527.2|204377.2|204530.2|204380.2|204526.9|204376.9|19
1633319020000|2021-10-04 03:43:40|204527.9|204377.9|204528.2|204378.2|204530|204380|204525.9|204375.9|21
1633319030000|2021-10-04 03:43:50|204527.5|204377.5|204525.9|204375.9|204529.3|204379.3|204525.2|204375.2|24
1633319040000|2021-10-04 03:44:00|204525.8|204375.8|204523.7|204373.7|204527.5|204377.5|204523.2|204373.2|18
1633319050000|2021-10-04 03:44:10|204524.5|204374.5|204527|204377|204530.7|204380.7|204524.5|204374.5|8
1633319060000|2021-10-04 03:44:20|204527.3|204377.3|204527.9|204377.9|204527.9|204377.9|204526.4|204376.4|11
1633319070000|2021-10-04 03:44:30|204527.5|204377.5|204527.4|204377.4|204529|204379|204526.6|204376.6|18
1633319080000|2021-10-04 03:44:40|204527.1|204377.1|204527.6|204377.6|204530.5|204380.5|204527.1|204377.1|5
1633319090000|2021-10-04 03:44:50|204527.4|204377.4|204529.9|204379.9|204529.9|204379.9|204527.4|204377.4|9
1633319100000|2021-10-04 03:45:00|204530.1|204380.1|204529.3|204379.3|204534.5|204384.5|204529.3|204379.3|15
1633319110000|2021-10-04 03:45:10|204526.1|204376.1|204526.7|204376.7|204528.3|204378.3|204526.1|204376.1|17
1633319120000|2021-10-04 03:45:20|204527.8|204377.8|204526.8|204376.8|204527.8|204377.8|204525.8|204375.8|13
1633319130000|2021-10-04 03:45:30|204528.7|204378.7|204523.5|204373.5|204528.7|204378.7|204523.5|204373.5|14
1633319140000|2021-10-04 03:45:40|204523.3|204373.3|204528.1|204378.1|204530.1|204380.1|204523|204373|14
1633319150000|2021-10-04 03:45:50|204527.3|204377.3|204526.5|204376.5|204527.3|204377.3|204526.3|204376.3|5
1633319160000|2021-10-04 03:46:00|204526.6|204376.6|204526.1|204376.1|204528.8|204378.8|204523.7|204373.7|11
1633319170000|2021-10-04 03:46:10|204524.8|204374.8|204528.2|204378.2|204529.8|204379.8|204524.1|204374.1|9
1633319180000|2021-10-04 03:46:20|204529.2|204379.2|204524.6|204374.6|204529.2|204379.2|204524.6|204374.6|16
1633319190000|2021-10-04 03:46:30|204524.9|204374.9|204524.3|204374.3|204525.1|204375.1|204524.3|204374.3|7
1633319200000|2021-10-04 03:46:40|204524.2|204374.2|204527.2|204377.2|204529.3|204379.3|204524|204374|8
1633319210000|2021-10-04 03:46:50|204526.7|204376.7|204526.9|204376.9|204526.9|204376.9|204526.1|204376.1|7
1633319220000|2021-10-04 03:47:00|204527.1|204377.1|204525.5|204375.5|204531.2|204381.2|204525.3|204375.3|20
1633319230000|2021-10-04 03:47:10|204525.4|204375.4|204529|204379|204533.2|204383.2|204525|204375|19
1633319240000|2021-10-04 03:47:20|204528.4|204378.4|204529|204379|204532.6|204382.6|204527.2|204377.2|22
1633319250000|2021-10-04 03:47:30|204528.7|204378.7|204527.4|204377.4|204531.6|204381.6|204527.4|204377.4|18
1633319260000|2021-10-04 03:47:40|204527.8|204377.8|204529.5|204379.5|204531.1|204381.1|204527.6|204377.6|12
1633319270000|2021-10-04 03:47:50|204530|204380|204528.8|204378.8|204530.2|204380.2|204528.3|204378.3|12
1633319280000|2021-10-04 03:48:00|204528.9|204378.9|204526.1|204376.1|204529.8|204379.8|204525.4|204375.4|15
1633319290000|2021-10-04 03:48:10|204524.9|204374.9|204519.3|204369.3|204526.5|204376.5|204519.3|204369.3|9
1633319300000|2021-10-04 03:48:20|204525.4|204375.4|204528.1|204378.1|204530.2|204380.2|204525.4|204375.4|8
1633319310000|2021-10-04 03:48:30|204528.3|204378.3|204527.4|204377.4|204528.7|204378.7|204527|204377|6
1633319320000|2021-10-04 03:48:40|204525|204375|204531.1|204381.1|204535|204385|204524.5|204374.5|14
1633319330000|2021-10-04 03:48:50|204530.9|204380.9|204529.4|204379.4|204532.1|204382.1|204528.6|204378.6|18
1633319340000|2021-10-04 03:49:00|204529.7|204379.7|204528.5|204378.5|204529.7|204379.7|204527.7|204377.7|12
1633319350000|2021-10-04 03:49:10|204528.7|204378.7|204527|204377|204529|204379|204527|204377|9
1633319360000|2021-10-04 03:49:20|204527.2|204377.2|204529.3|204379.3|204532.1|204382.1|204526.7|204376.7|7
1633319370000|2021-10-04 03:49:30|204529.1|204379.1|204526.7|204376.7|204529.7|204379.7|204526.7|204376.7|10
1633319380000|2021-10-04 03:49:40|204532.4|204382.4|204525.8|204375.8|204532.4|204382.4|204525.6|204375.6|11
1633319390000|2021-10-04 03:49:50|204526|204376|204526.7|204376.7|204529.1|204379.1|204525.5|204375.5|10
1633319400000|2021-10-04 03:50:00|204526.8|204376.8|204527.3|204377.3|204528.4|204378.4|204526.1|204376.1|13
1633319410000|2021-10-04 03:50:10|204527.1|204377.1|204527.2|204377.2|204531.7|204381.7|204526.5|204376.5|12
1633319420000|2021-10-04 03:50:20|204525.7|204375.7|204529.7|204379.7|204529.7|204379.7|204525.7|204375.7|8
1633319430000|2021-10-04 03:50:30|204528.7|204378.7|204527.8|204377.8|204532.9|204382.9|204527.6|204377.6|14
1633319440000|2021-10-04 03:50:40|204527.9|204377.9|204524.8|204374.8|204528.4|204378.4|204524.5|204374.5|17
1633319450000|2021-10-04 03:50:50|204524.5|204374.5|204527.4|204377.4|204531.6|204381.6|204524.3|204374.3|24
1633319460000|2021-10-04 03:51:00|204528.4|204378.4|204528.6|204378.6|204529.8|204379.8|204527.2|204377.2|21
1633319470000|2021-10-04 03:51:10|204529.1|204379.1|204556.7|204406.7|204561.6|204411.6|204527.3|204377.3|17
1633319480000|2021-10-04 03:51:20|204555.5|204405.5|204558.5|204408.5|204559.1|204409.1|204555.5|204405.5|19
1633319490000|2021-10-04 03:51:30|204558.6|204408.6|204559|204409|204562.5|204412.5|204558.6|204408.6|13
1633319500000|2021-10-04 03:51:40|204559.6|204409.6|204560.2|204410.2|204560.2|204410.2|204559|204409|10
1633319510000|2021-10-04 03:51:50|204560.3|204410.3|204560|204410|204561|204411|204559.5|204409.5|10
1633319520000|2021-10-04 03:52:00|204559.9|204409.9|204557.8|204407.8|204559.9|204409.9|204557.4|204407.4|8
1633319530000|2021-10-04 03:52:10|204558.1|204408.1|204554|204404|204560.2|204410.2|204553.2|204403.2|17
1633319540000|2021-10-04 03:52:20|204555.5|204405.5|204560.8|204410.8|204560.8|204410.8|204552.9|204402.9|11
1633319550000|2021-10-04 03:52:30|204560|204410|204557|204407|204560|204410|204557|204407|11
1633319560000|2021-10-04 03:52:40|204557.2|204407.2|204555|204405|204557.8|204407.8|204555|204405|4
1633319570000|2021-10-04 03:52:50|204556.3|204406.3|204563.5|204413.5|204563.5|204413.5|204555.7|204405.7|7
1633319580000|2021-10-04 03:53:00|204561.2|204411.2|204558|204408|204561.2|204411.2|204557|204407|12
1633319590000|2021-10-04 03:53:10|204557.4|204407.4|204557|204407|204557.4|204407.4|204556.6|204406.6|7
1633319600000|2021-10-04 03:53:20|204557.2|204407.2|204558.9|204408.9|204559.1|204409.1|204556.6|204406.6|7
1633319610000|2021-10-04 03:53:30|204559.3|204409.3|204559.9|204409.9|204559.9|204409.9|204556.1|204406.1|10
1633319620000|2021-10-04 03:53:40|204559.7|204409.7|204563.8|204413.8|204563.8|204413.8|204557.5|204407.5|7
1633319630000|2021-10-04 03:53:50|204561.1|204411.1|204559.1|204409.1|204561.8|204411.8|204559.1|204409.1|6
1633319640000|2021-10-04 03:54:00|204559.8|204409.8|204560.6|204410.6|204562|204412|204559.3|204409.3|13
1633319650000|2021-10-04 03:54:10|204560.9|204410.9|204563|204413|204566.2|204416.2|204560.9|204410.9|14
1633319660000|2021-10-04 03:54:20|204562.7|204412.7|204562.4|204412.4|204562.8|204412.8|204561.6|204411.6|8
1633319670000|2021-10-04 03:54:30|204561.9|204411.9|204563.4|204413.4|204564.2|204414.2|204559.5|204409.5|11
1633319680000|2021-10-04 03:54:40|204562.4|204412.4|204559.3|204409.3|204562.7|204412.7|204558.1|204408.1|16
1633319690000|2021-10-04 03:54:50|204559.5|204409.5|204558.1|204408.1|204559.5|204409.5|204558.1|204408.1|6
1633319700000|2021-10-04 03:55:00|204558.5|204408.5|204558.6|204408.6|204562.3|204412.3|204557.9|204407.9|20
1633319710000|2021-10-04 03:55:10|204558.4|204408.4|204557.4|204407.4|204558.8|204408.8|204557.4|204407.4|11
1633319720000|2021-10-04 03:55:20|204557.2|204407.2|204558.8|204408.8|204558.8|204408.8|204556.7|204406.7|10
1633319730000|2021-10-04 03:55:30|204558.1|204408.1|204557.5|204407.5|204558.9|204408.9|204556.4|204406.4|14
1633319740000|2021-10-04 03:55:40|204557.7|204407.7|204560.7|204410.7|204562.2|204412.2|204555.7|204405.7|14
1633319750000|2021-10-04 03:55:50|204561.2|204411.2|204560.1|204410.1|204564.1|204414.1|204559.3|204409.3|13
1633319760000|2021-10-04 03:56:00|204560|204410|204557.5|204407.5|204560.5|204410.5|204557.3|204407.3|20
1633319770000|2021-10-04 03:56:10|204557.6|204407.6|204559.4|204409.4|204560.6|204410.6|204557.6|204407.6|16
1633319780000|2021-10-04 03:56:20|204559.6|204409.6|204557.7|204407.7|204559.9|204409.9|204556.2|204406.2|23
1633319790000|2021-10-04 03:56:30|204557.9|204407.9|204557.2|204407.2|204558.6|204408.6|204556.9|204406.9|20
1633319800000|2021-10-04 03:56:40|204557|204407|204564|204414|204564|204414|204556.8|204406.8|13
1633319810000|2021-10-04 03:56:50|204563.8|204413.8|204562.4|204412.4|204564.5|204414.5|204560.3|204410.3|12
1633319820000|2021-10-04 03:57:00|204561.9|204411.9|204559.7|204409.7|204562.9|204412.9|204559.7|204409.7|20
1633319830000|2021-10-04 03:57:10|204559.9|204409.9|204562.3|204412.3|204563.5|204413.5|204559.4|204409.4|15
1633319840000|2021-10-04 03:57:20|204562.2|204412.2|204560.9|204410.9|204564|204414|204560.7|204410.7|15
1633319850000|2021-10-04 03:57:30|204562.1|204412.1|204558|204408|204562.4|204412.4|204558|204408|14
1633319860000|2021-10-04 03:57:40|204558.7|204408.7|204560.5|204410.5|204560.5|204410.5|204558|204408|14
1633319870000|2021-10-04 03:57:50|204559.4|204409.4|204562.5|204412.5|204562.5|204412.5|204559.4|204409.4|6
1633319880000|2021-10-04 03:58:00|204563.2|204413.2|204560.1|204410.1|204564.2|204414.2|204559.2|204409.2|16
1633319890000|2021-10-04 03:58:10|204559.5|204409.5|204560.5|204410.5|204562|204412|204559.5|204409.5|11
1633319900000|2021-10-04 03:58:20|204561.1|204411.1|204562.5|204412.5|204563.6|204413.6|204559.5|204409.5|15
1633319910000|2021-10-04 03:58:30|204561.7|204411.7|204560.2|204410.2|204562|204412|204559|204409|13
1633319920000|2021-10-04 03:58:40|204559.6|204409.6|204558.9|204408.9|204561.8|204411.8|204558.9|204408.9|23
1633319930000|2021-10-04 03:58:50|204559.1|204409.1|204567|204417|204567.8|204417.8|204558.8|204408.8|15
1633319940000|2021-10-04 03:59:00|204566.2|204416.2|204563.9|204413.9|204566.2|204416.2|204563.3|204413.3|14
1633319950000|2021-10-04 03:59:10|204563.7|204413.7|204560.3|204410.3|204565.2|204415.2|204559.7|204409.7|14
1633319960000|2021-10-04 03:59:20|204560.6|204410.6|204562.4|204412.4|204563.3|204413.3|204560|204410|6
1633319970000|2021-10-04 03:59:30|204561.7|204411.7|204559.9|204409.9|204562.4|204412.4|204559.2|204409.2|9
1633319980000|2021-10-04 03:59:40|204560.4|204410.4|204560|204410|204561.8|204411.8|204559.1|204409.1|15
1633319990000|2021-10-04 03:59:50|204561|204411|204560|204410|204561|204411|204557.7|204407.7|13
1633320000000|2021-10-04 04:00:00|204559.9|204409.9|204561|204411|204568.3|204418.3|204559.6|204409.6|22
1633320010000|2021-10-04 04:00:10|204561.1|204411.1|204562.4|204412.4|204564|204414|204558.3|204408.3|13
1633320020000|2021-10-04 04:00:20|204562.1|204412.1|204562.7|204412.7|204563.5|204413.5|204561.1|204411.1|9
1633320030000|2021-10-04 04:00:30|204562.2|204412.2|204565.2|204415.2|204567|204417|204559.9|204409.9|17
1633320040000|2021-10-04 04:00:40|204564.4|204414.4|204562|204412|204566.7|204416.7|204560.9|204410.9|9
1633320050000|2021-10-04 04:00:50|204561.8|204411.8|204560.8|204410.8|204562|204412|204559.7|204409.7|12
1633320060000|2021-10-04 04:01:00|204560.4|204410.4|204562.4|204412.4|204563|204413|204559.4|204409.4|12
1633320070000|2021-10-04 04:01:10|204568.2|204418.2|204560.6|204410.6|204568.6|204418.6|204560.3|204410.3|16
1633320080000|2021-10-04 04:01:20|204562|204412|204563.3|204413.3|204567.3|204417.3|204561.1|204411.1|24
1633320090000|2021-10-04 04:01:30|204563.2|204413.2|204610.6|204460.6|204620.8|204470.8|204563.2|204413.2|18
1633320100000|2021-10-04 04:01:40|204612.1|204462.1|204617|204467|204617|204467|204612.1|204462.1|15
1633320110000|2021-10-04 04:01:50|204615|204465|204600.5|204450.5|204615|204465|204600.5|204450.5|9
1633320120000|2021-10-04 04:02:00|204601.2|204451.2|204605.7|204455.7|204608.2|204458.2|204601.2|204451.2|13
1633320130000|2021-10-04 04:02:10|204605.5|204455.5|204608.1|204458.1|204610.1|204460.1|204605.3|204455.3|10
1633320140000|2021-10-04 04:02:20|204608.3|204458.3|204605.8|204455.8|204612.6|204462.6|204605.6|204455.6|16
1633320150000|2021-10-04 04:02:30|204605.3|204455.3|204605.3|204455.3|204606.8|204456.8|204604.1|204454.1|10
1633320160000|2021-10-04 04:02:40|204605.5|204455.5|204606.1|204456.1|204606.1|204456.1|204605.3|204455.3|9
1633320170000|2021-10-04 04:02:50|204606.2|204456.2|204608.3|204458.3|204608.5|204458.5|204605.7|204455.7|8
1633320180000|2021-10-04 04:03:00|204608.4|204458.4|204599.5|204449.5|204608.4|204458.4|204599.5|204449.5|12
1633320190000|2021-10-04 04:03:10|204599.6|204449.6|204599.9|204449.9|204599.9|204449.9|204598.7|204448.7|7
1633320200000|2021-10-04 04:03:20|204600|204450|204607.2|204457.2|204607.8|204457.8|204600|204450|4
1633320210000|2021-10-04 04:03:30|204606|204456|204603.1|204453.1|204606|204456|204597.5|204447.5|14
1633320220000|2021-10-04 04:03:40|204604.2|204454.2|204603.3|204453.3|204608.5|204458.5|204601.7|204451.7|14
1633320230000|2021-10-04 04:03:50|204603.9|204453.9|204603.7|204453.7|204604.9|204454.9|204602.2|204452.2|13
1633320240000|2021-10-04 04:04:00|204603.6|204453.6|204600.1|204450.1|204603.9|204453.9|204598.8|204448.8|14
1633320250000|2021-10-04 04:04:10|204600.5|204450.5|204605.2|204455.2|204607.9|204457.9|204599.6|204449.6|18
1633320260000|2021-10-04 04:04:20|204607|204457|204602.1|204452.1|204607|204457|204599.6|204449.6|19
1633320270000|2021-10-04 04:04:30|204601.9|204451.9|204608.5|204458.5|204608.9|204458.9|204601.3|204451.3|11
1633320280000|2021-10-04 04:04:40|204609.1|204459.1|204605.9|204455.9|204609.1|204459.1|204605.9|204455.9|5
1633320290000|2021-10-04 04:04:50|204606.2|204456.2|204612.8|204462.8|204612.8|204462.8|204602.5|204452.5|11
1633320300000|2021-10-04 04:05:00|204612.6|204462.6|204604.6|204454.6|204612.6|204462.6|204604.6|204454.6|21
1633320310000|2021-10-04 04:05:10|204605.2|204455.2|204605.8|204455.8|204606.1|204456.1|204604.1|204454.1|12
1633320320000|2021-10-04 04:05:20|204605.7|204455.7|204606.1|204456.1|204606.1|204456.1|204603.5|204453.5|16
1633320330000|2021-10-04 04:05:30|204604.8|204454.8|204607.4|204457.4|204609.6|204459.6|204600.4|204450.4|20
1633320340000|2021-10-04 04:05:40|204607.2|204457.2|204599|204449|204607.2|204457.2|204597.5|204447.5|17
1633320350000|2021-10-04 04:05:50|204604.4|204454.4|204603.9|204453.9|204606.7|204456.7|204599.8|204449.8|22
1633320360000|2021-10-04 04:06:00|204603.8|204453.8|204606.1|204456.1|204606.1|204456.1|204600|204450|20
1633320370000|2021-10-04 04:06:10|204606.5|204456.5|204602.7|204452.7|204606.5|204456.5|204600.6|204450.6|10
1633320380000|2021-10-04 04:06:20|204603.5|204453.5|204604.2|204454.2|204608.2|204458.2|204600.7|204450.7|19
1633320390000|2021-10-04 04:06:30|204605.1|204455.1|204603.4|204453.4|204609.2|204459.2|204600.9|204450.9|14
1633320400000|2021-10-04 04:06:40|204606.9|204456.9|204600.1|204450.1|204607.6|204457.6|204600.1|204450.1|23
1633320410000|2021-10-04 04:06:50|204599.5|204449.5|204603.7|204453.7|204606.6|204456.6|204599.3|204449.3|15
1633320420000|2021-10-04 04:07:00|204605.9|204455.9|204602.5|204452.5|204606.8|204456.8|204602.5|204452.5|16
1633320430000|2021-10-04 04:07:10|204602.3|204452.3|204598.2|204448.2|204603.8|204453.8|204598.2|204448.2|9
1633320440000|2021-10-04 04:07:20|204598|204448|204602|204452|204602|204452|204598|204448|10
1633320450000|2021-10-04 04:07:30|204600.7|204450.7|204600.3|204450.3|204601.6|204451.6|204599.4|204449.4|8
1633320460000|2021-10-04 04:07:40|204600.2|204450.2|204601.8|204451.8|204605.1|204455.1|204600.2|204450.2|17
1633320470000|2021-10-04 04:07:50|204603.8|204453.8|204606.9|204456.9|204608.5|204458.5|204602.8|204452.8|13
1633320480000|2021-10-04 04:08:00|204606|204456|204618.2|204468.2|204624.9|204474.9|204606|204456|25
1633320490000|2021-10-04 04:08:10|204616.9|204466.9|204615.9|204465.9|204619.7|204469.7|204615.7|204465.7|17
1633320500000|2021-10-04 04:08:20|204616|204466|204619.7|204469.7|204621.6|204471.6|204616|204466|10
1633320510000|2021-10-04 04:08:30|204618|204468|204621.2|204471.2|204621.2|204471.2|204616.6|204466.6|15
1633320520000|2021-10-04 04:08:40|204620.9|204470.9|204617|204467|204620.9|204470.9|204615.8|204465.8|15
1633320530000|2021-10-04 04:08:50|204619.9|204469.9|204617.3|204467.3|204621.3|204471.3|204614.2|204464.2|15
1633320540000|2021-10-04 04:09:00|204614.7|204464.7|204616.6|204466.6|204619.2|204469.2|204612.1|204462.1|14
1633320550000|2021-10-04 04:09:10|204620.6|204470.6|204617.1|204467.1|204620.7|204470.7|204615.7|204465.7|16
1633320560000|2021-10-04 04:09:20|204617.3|204467.3|204611.6|204461.6|204617.3|204467.3|204611.4|204461.4|15
1633320570000|2021-10-04 04:09:30|204612.9|204462.9|204614.5|204464.5|204615.8|204465.8|204612.4|204462.4|8
1633320580000|2021-10-04 04:09:40|204614.2|204464.2|204614.5|204464.5|204614.6|204464.6|204612.8|204462.8|12
1633320590000|2021-10-04 04:09:50|204615.2|204465.2|204613.2|204463.2|204615.2|204465.2|204612.1|204462.1|15
1633320600000|2021-10-04 04:10:00|204613.7|204463.7|204616|204466|204619.7|204469.7|204613.5|204463.5|14
1633320610000|2021-10-04 04:10:10|204615|204465|204614.1|204464.1|204616.9|204466.9|204614.1|204464.1|18
1633320620000|2021-10-04 04:10:20|204614.6|204464.6|204612.8|204462.8|204616.2|204466.2|204612.8|204462.8|12
1633320630000|2021-10-04 04:10:30|204612.6|204462.6|204612.4|204462.4|204614.2|204464.2|204612.4|204462.4|11
1633320640000|2021-10-04 04:10:40|204612.2|204462.2|204615.6|204465.6|204616.3|204466.3|204612.2|204462.2|13
1633320650000|2021-10-04 04:10:50|204615.5|204465.5|204616.1|204466.1|204616.8|204466.8|204614.2|204464.2|14
1633320660000|2021-10-04 04:11:00|204616.3|204466.3|204620.3|204470.3|204620.8|204470.8|204615.2|204465.2|9
1633320670000|2021-10-04 04:11:10|204618.5|204468.5|204612.9|204462.9|204619.3|204469.3|204612.6|204462.6|11
1633320680000|2021-10-04 04:11:20|204615.8|204465.8|204616.2|204466.2|204617.5|204467.5|204613|204463|16
1633320690000|2021-10-04 04:11:30|204617.1|204467.1|204616.7|204466.7|204619.7|204469.7|204615.6|204465.6|11
1633320700000|2021-10-04 04:11:40|204617|204467|204615.3|204465.3|204618.1|204468.1|204615.3|204465.3|12
1633320710000|2021-10-04 04:11:50|204616.2|204466.2|204617.3|204467.3|204618.1|204468.1|204615|204465|10
1633320720000|2021-10-04 04:12:00|204618.3|204468.3|204614.5|204464.5|204620.9|204470.9|204612.9|204462.9|10
1633320730000|2021-10-04 04:12:10|204614|204464|204613.7|204463.7|204614.1|204464.1|204612.2|204462.2|18
1633320740000|2021-10-04 04:12:20|204613.6|204463.6|204616.2|204466.2|204617.2|204467.2|204613.3|204463.3|10
1633320750000|2021-10-04 04:12:30|204617.6|204467.6|204615.9|204465.9|204618.2|204468.2|204615.2|204465.2|13
1633320760000|2021-10-04 04:12:40|204615.4|204465.4|204615.5|204465.5|204617.8|204467.8|204614.9|204464.9|10
1633320770000|2021-10-04 04:12:50|204615.6|204465.6|204615.3|204465.3|204621.4|204471.4|204614.8|204464.8|12
1633320780000|2021-10-04 04:13:00|204615.2|204465.2|204618.5|204468.5|204621.6|204471.6|204615.2|204465.2|12
1633320790000|2021-10-04 04:13:10|204618.7|204468.7|204618.5|204468.5|204618.7|204468.7|204616.7|204466.7|9
1633320800000|2021-10-04 04:13:20|204621.1|204471.1|204615.4|204465.4|204621.1|204471.1|204615.3|204465.3|17
1633320810000|2021-10-04 04:13:30|204616.1|204466.1|204613.5|204463.5|204625.2|204475.2|204613.5|204463.5|18
1633320820000|2021-10-04 04:13:40|204613.8|204463.8|204621|204471|204621|204471|204613.5|204463.5|16
1633320830000|2021-10-04 04:13:50|204620.2|204470.2|204618.3|204468.3|204622.3|204472.3|204617.8|204467.8|10
1633320840000|2021-10-04 04:14:00|204618.7|204468.7|204613.8|204463.8|204618.7|204468.7|204613.2|204463.2|21
1633320850000|2021-10-04 04:14:10|204614.5|204464.5|204612.2|204462.2|204614.5|204464.5|204612|204462|17
1633320860000|2021-10-04 04:14:20|204611.7|204461.7|204610.8|204460.8|204613|204463|204606.5|204456.5|15
1633320870000|2021-10-04 04:14:30|204610.9|204460.9|204611.2|204461.2|204615.4|204465.4|204610.4|204460.4|14
1633320880000|2021-10-04 04:14:40|204611|204461|204611.4|204461.4|204611.5|204461.5|204607.5|204457.5|19
1633320890000|2021-10-04 04:14:50|204611.8|204461.8|204614.5|204464.5|204614.5|204464.5|204610.8|204460.8|11
1633320900000|2021-10-04 04:15:00|204613.6|204463.6|204610.5|204460.5|204613.6|204463.6|204610.2|204460.2|19
1633320910000|2021-10-04 04:15:10|204610.4|204460.4|204603.2|204453.2|204612.1|204462.1|204603.2|204453.2|21
1633320920000|2021-10-04 04:15:20|204604|204454|204579.9|204429.9|204605.3|204455.3|204579.9|204429.9|25
1633320930000|2021-10-04 04:15:30|204581.5|204431.5|204579.2|204429.2|204581.5|204431.5|204578.2|204428.2|24
1633320940000|2021-10-04 04:15:40|204579.8|204429.8|204578.8|204428.8|204580.3|204430.3|204578.2|204428.2|11
1633320950000|2021-10-04 04:15:50|204578|204428|204580.7|204430.7|204581.2|204431.2|204578|204428|5
1633320960000|2021-10-04 04:16:00|204582.5|204432.5|204578|204428|204584.6|204434.6|204576.5|204426.5|13
1633320970000|2021-10-04 04:16:10|204577.6|204427.6|204581|204431|204582.6|204432.6|204577.6|204427.6|10
1633320980000|2021-10-04 04:16:20|204579.4|204429.4|204579.1|204429.1|204579.4|204429.4|204575.8|204425.8|12
1633320990000|2021-10-04 04:16:30|204580.4|204430.4|204578.7|204428.7|204583.3|204433.3|204578.7|204428.7|17
1633321000000|2021-10-04 04:16:40|204578.1|204428.1|204576.6|204426.6|204581.1|204431.1|204576.4|204426.4|14
1633321010000|2021-10-04 04:16:50|204579.2|204429.2|204576.7|204426.7|204580.5|204430.5|204576.6|204426.6|10
1633321020000|2021-10-04 04:17:00|204576.6|204426.6|204576.5|204426.5|204577.3|204427.3|204576.2|204426.2|11
1633321030000|2021-10-04 04:17:10|204578.4|204428.4|204574.2|204424.2|204590.4|204440.4|204574.2|204424.2|24
1633321040000|2021-10-04 04:17:20|204574|204424|204579.3|204429.3|204580.5|204430.5|204573.9|204423.9|9
1633321050000|2021-10-04 04:17:30|204578.8|204428.8|204575.2|204425.2|204579|204429|204573.8|204423.8|13
1633321060000|2021-10-04 04:17:40|204577.7|204427.7|204573.2|204423.2|204578|204428|204573|204423|13
1633321070000|2021-10-04 04:17:50|204573.3|204423.3|204576.5|204426.5|204578.9|204428.9|204572.4|204422.4|14
1633321080000|2021-10-04 04:18:00|204575|204425|204574.2|204424.2|204593.4|204443.4|204572.1|204422.1|21
1633321090000|2021-10-04 04:18:10|204575.6|204425.6|204571.1|204421.1|204579.3|204429.3|204569.1|204419.1|23
1633321100000|2021-10-04 04:18:20|204571|204421|204572.3|204422.3|204574.3|204424.3|204570.4|204420.4|17
1633321110000|2021-10-04 04:18:30|204572.4|204422.4|204571.7|204421.7|204575.2|204425.2|204571.7|204421.7|10
1633321120000|2021-10-04 04:18:40|204571.6|204421.6|204557|204407|204571.6|204421.6|204557|204407|17
1633321130000|2021-10-04 04:18:50|204559.1|204409.1|204557.5|204407.5|204579.4|204429.4|204557.5|204407.5|29
1633321140000|2021-10-04 04:19:00|204560|204410|204566.7|204416.7|204568.5|204418.5|204560|204410|26
1633321150000|2021-10-04 04:19:10|204566.1|204416.1|204565.6|204415.6|204567.6|204417.6|204563.9|204413.9|10
1633321160000|2021-10-04 04:19:20|204564.9|204414.9|204566.4|204416.4|204566.8|204416.8|204561.8|204411.8|16
1633321170000|2021-10-04 04:19:30|204566.2|204416.2|204565.5|204415.5|204569|204419|204563.5|204413.5|20
1633321180000|2021-10-04 04:19:40|204567.1|204417.1|204568.4|204418.4|204569.2|204419.2|204563.6|204413.6|16
1633321190000|2021-10-04 04:19:50|204568.5|204418.5|204568.5|204418.5|204569.5|204419.5|204566.8|204416.8|15
1633321200000|2021-10-04 04:20:00|204564.3|204414.3|204557.6|204407.6|204564.3|204414.3|204557.6|204407.6|20
1633321210000|2021-10-04 04:20:10|204556.9|204406.9|204557.9|204407.9|204558.2|204408.2|204556.8|204406.8|10
1633321220000|2021-10-04 04:20:20|204557.2|204407.2|204558.4|204408.4|204565.1|204415.1|204557.2|204407.2|27
1633321230000|2021-10-04 04:20:30|204558.1|204408.1|204550.6|204400.6|204558.1|204408.1|204547.3|204397.3|24
1633321240000|2021-10-04 04:20:40|204551.4|204401.4|204555.2|204405.2|204565.1|204415.1|204537.5|204387.5|26
1633321250000|2021-10-04 04:20:50|204554.8|204404.8|204562.4|204412.4|204565.4|204415.4|204554.8|204404.8|18
1633321260000|2021-10-04 04:21:00|204563.2|204413.2|204561|204411|204565.5|204415.5|204557.4|204407.4|16
1633321270000|2021-10-04 04:21:10|204560.7|204410.7|204564.9|204414.9|204571.3|204421.3|204560.7|204410.7|18
1633321280000|2021-10-04 04:21:20|204564.5|204414.5|204566.9|204416.9|204569.6|204419.6|204564.5|204414.5|14
1633321290000|2021-10-04 04:21:30|204567.2|204417.2|204566|204416|204567.4|204417.4|204565.3|204415.3|16
1633321300000|2021-10-04 04:21:40|204566.4|204416.4|204557.1|204407.1|204569|204419|204553.7|204403.7|25
1633321310000|2021-10-04 04:21:50|204558.8|204408.8|204562.8|204412.8|204565.7|204415.7|204558.5|204408.5|12
1633321320000|2021-10-04 04:22:00|204562.7|204412.7|204563.2|204413.2|204563.2|204413.2|204560.6|204410.6|12
1633321330000|2021-10-04 04:22:10|204567.1|204417.1|204560.6|204410.6|204567.1|204417.1|204556.4|204406.4|15
1633321340000|2021-10-04 04:22:20|204559.9|204409.9|204565.2|204415.2|204566.3|204416.3|204559.9|204409.9|8
1633321350000|2021-10-04 04:22:30|204566|204416|204565.6|204415.6|204568.6|204418.6|204565.3|204415.3|14
1633321360000|2021-10-04 04:22:40|204566.5|204416.5|204564.8|204414.8|204566.5|204416.5|204562.7|204412.7|21
1633321370000|2021-10-04 04:22:50|204564.7|204414.7|204567.4|204417.4|204569|204419|204564.7|204414.7|11
1633321380000|2021-10-04 04:23:00|204568|204418|204567.3|204417.3|204568.5|204418.5|204566.6|204416.6|15
1633321390000|2021-10-04 04:23:10|204567.6|204417.6|204575.1|204425.1|204575.1|204425.1|204566.2|204416.2|15
1633321400000|2021-10-04 04:23:20|204572.7|204422.7|204571.6|204421.6|204575.1|204425.1|204571.6|204421.6|4
1633321410000|2021-10-04 04:23:30|204572.5|204422.5|204573|204423|204575.8|204425.8|204572.3|204422.3|8
1633321420000|2021-10-04 04:23:40|204570.4|204420.4|204568.7|204418.7|204570.4|204420.4|204567.6|204417.6|10
1633321430000|2021-10-04 04:23:50|204568.6|204418.6|204565.4|204415.4|204568.8|204418.8|204563|204413|16
1633321440000|2021-10-04 04:24:00|204565.2|204415.2|204565.6|204415.6|204569.8|204419.8|204565.2|204415.2|11
1633321450000|2021-10-04 04:24:10|204565.4|204415.4|204562.6|204412.6|204570.3|204420.3|204550.7|204400.7|21
1633321460000|2021-10-04 04:24:20|204561.6|204411.6|204568.8|204418.8|204568.8|204418.8|204561.2|204411.2|19
1633321470000|2021-10-04 04:24:30|204568.5|204418.5|204566.1|204416.1|204568.5|204418.5|204565.7|204415.7|9
1633321480000|2021-10-04 04:24:40|204565.9|204415.9|204571.2|204421.2|204571.4|204421.4|204565.9|204415.9|10
1633321490000|2021-10-04 04:24:50|204570.3|204420.3|204568.1|204418.1|204570.3|204420.3|204567.7|204417.7|10
1633321500000|2021-10-04 04:25:00|204566.9|204416.9|204567.3|204417.3|204573.5|204423.5|204561.2|204411.2|13
1633321510000|2021-10-04 04:25:10|204565.7|204415.7|204564.8|204414.8|204567|204417|204562|204412|20
1633321520000|2021-10-04 04:25:20|204565.3|204415.3|204564.9|204414.9|204566|204416|204564.9|204414.9|13
1633321530000|2021-10-04 04:25:30|204565.2|204415.2|204564.3|204414.3|204565.2|204415.2|204563.7|204413.7|13
1633321540000|2021-10-04 04:25:40|204564.5|204414.5|204562|204412|204570.3|204420.3|204557.4|204407.4|19
1633321550000|2021-10-04 04:25:50|204561.6|204411.6|204563.2|204413.2|204563.8|204413.8|204560|204410|14
1633321560000|2021-10-04 04:26:00|204567.5|204417.5|204565.1|204415.1|204568.6|204418.6|204564.8|204414.8|17
1633321570000|2021-10-04 04:26:10|204560.3|204410.3|204563.9|204413.9|204563.9|204413.9|204557.9|204407.9|11
1633321580000|2021-10-04 04:26:20|204563.4|204413.4|204560.6|204410.6|204568.9|204418.9|204554|204404|19
1633321590000|2021-10-04 04:26:30|204560.5|204410.5|204565.5|204415.5|204566.1|204416.1|204560.5|204410.5|17
1633321600000|2021-10-04 04:26:40|204566.2|204416.2|204564.9|204414.9|204568.6|204418.6|204564.9|204414.9|16
1633321610000|2021-10-04 04:26:50|204565.1|204415.1|204565.7|204415.7|204566.2|204416.2|204564.8|204414.8|6
1633321620000|2021-10-04 04:27:00|204571.8|204421.8|204567.3|204417.3|204571.8|204421.8|204567.3|204417.3|11
1633321630000|2021-10-04 04:27:10|204567|204417|204566.3|204416.3|204570.5|204420.5|204566.3|204416.3|8
1633321640000|2021-10-04 04:27:20|204567.7|204417.7|204567.5|204417.5|204567.8|204417.8|204563.7|204413.7|10
1633321650000|2021-10-04 04:27:30|204566.8|204416.8|204568.9|204418.9|204572|204422|204566.8|204416.8|16
1633321660000|2021-10-04 04:27:40|204566.5|204416.5|204564.9|204414.9|204566.5|204416.5|204564.9|204414.9|6
1633321670000|2021-10-04 04:27:50|204565.8|204415.8|204562.6|204412.6|204565.8|204415.8|204562.6|204412.6|8
1633321680000|2021-10-04 04:28:00|204577.7|204427.7|204566.9|204416.9|204577.7|204427.7|204563.3|204413.3|12
1633321690000|2021-10-04 04:28:10|204566.1|204416.1|204563.3|204413.3|204566.3|204416.3|204563.3|204413.3|6
1633321700000|2021-10-04 04:28:20|204569|204419|204555.6|204405.6|204569|204419|204550.5|204400.5|16
1633321710000|2021-10-04 04:28:30|204555.5|204405.5|204529.4|204379.4|204555.9|204405.9|204529.3|204379.3|25
1633321720000|2021-10-04 04:28:40|204534.9|204384.9|204565|204415|204567.3|204417.3|204531.1|204381.1|15
1633321730000|2021-10-04 04:28:50|204565.5|204415.5|204569.8|204419.8|204570.7|204420.7|204562.3|204412.3|17
1633321740000|2021-10-04 04:29:00|204570.2|204420.2|204570.1|204420.1|204572|204422|204569.6|204419.6|15
1633321750000|2021-10-04 04:29:10|204570.7|204420.7|204567.3|204417.3|204571.5|204421.5|204567.3|204417.3|12
1633321760000|2021-10-04 04:29:20|204567.7|204417.7|204569.2|204419.2|204570.4|204420.4|204567.4|204417.4|8
1633321770000|2021-10-04 04:29:30|204568.7|204418.7|204608.3|204458.3|204609.5|204459.5|204568.7|204418.7|14
1633321780000|2021-10-04 04:29:40|204611.1|204461.1|204609.1|204459.1|204617.7|204467.7|204606.3|204456.3|20
1633321790000|2021-10-04 04:29:50|204610.2|204460.2|204608.2|204458.2|204610.2|204460.2|204605.4|204455.4|13
1633321800000|2021-10-04 04:30:00|204606.7|204456.7|204594.9|204444.9|204606.8|204456.8|204594.3|204444.3|23
1633321810000|2021-10-04 04:30:10|204594.7|204444.7|204591|204441|204594.7|204444.7|204590.6|204440.6|18
1633321820000|2021-10-04 04:30:20|204590.7|204440.7|204593.2|204443.2|204610.1|204460.1|204590.7|204440.7|22
1633321830000|2021-10-04 04:30:30|204595|204445|204604.5|204454.5|204606.9|204456.9|204591.6|204441.6|21
1633321840000|2021-10-04 04:30:40|204604.3|204454.3|204597.1|204447.1|204607.8|204457.8|204593|204443|20
1633321850000|2021-10-04 04:30:50|204595.5|204445.5|204592.2|204442.2|204596.1|204446.1|204592.2|204442.2|10
1633321860000|2021-10-04 04:31:00|204592.1|204442.1|204593.2|204443.2|204594.6|204444.6|204592.1|204442.1|12
1633321870000|2021-10-04 04:31:10|204593.4|204443.4|204593.9|204443.9|204607.3|204457.3|204590.4|204440.4|21
1633321880000|2021-10-04 04:31:20|204592.8|204442.8|204576|204426|204592.8|204442.8|204572.4|204422.4|22
1633321890000|2021-10-04 04:31:30|204575.9|204425.9|204578.9|204428.9|204580.7|204430.7|204575.9|204425.9|9
1633321900000|2021-10-04 04:31:40|204578.2|204428.2|204561.1|204411.1|204578.2|204428.2|204556.5|204406.5|28
1633321910000|2021-10-04 04:31:50|204570.4|204420.4|204554.4|204404.4|204570.4|204420.4|204553.5|204403.5|24
1633321920000|2021-10-04 04:32:00|204554.5|204404.5|204554.4|204404.4|204569.3|204419.3|204553.5|204403.5|22
1633321930000|2021-10-04 04:32:10|204554|204404|204517.4|204367.4|204554.2|204404.2|204517.4|204367.4|20
1633321940000|2021-10-04 04:32:20|204518.8|204368.8|204530.5|204380.5|204535.8|204385.8|204512.5|204362.5|28
1633321950000|2021-10-04 04:32:30|204530.1|204380.1|204533.7|204383.7|204533.7|204383.7|204523.2|204373.2|24
1633321960000|2021-10-04 04:32:40|204535.4|204385.4|204528.5|204378.5|204535.4|204385.4|204523.4|204373.4|28
1633321970000|2021-10-04 04:32:50|204524.9|204374.9|204529.8|204379.8|204530.5|204380.5|204521.2|204371.2|23
1633321980000|2021-10-04 04:33:00|204530.7|204380.7|204530.4|204380.4|204534.1|204384.1|204526.4|204376.4|19
1633321990000|2021-10-04 04:33:10|204530.5|204380.5|204524.8|204374.8|204530.9|204380.9|204524.8|204374.8|13
1633322000000|2021-10-04 04:33:20|204524.4|204374.4|204523.3|204373.3|204528.6|204378.6|204521.7|204371.7|29
1633322010000|2021-10-04 04:33:30|204523|204373|204522.6|204372.6|204526.2|204376.2|204521.9|204371.9|16
1633322020000|2021-10-04 04:33:40|204522.5|204372.5|204522.8|204372.8|204525|204375|204520.7|204370.7|21
1633322030000|2021-10-04 04:33:50|204522.7|204372.7|204521.1|204371.1|204527.2|204377.2|204518.7|204368.7|24
1633322040000|2021-10-04 04:34:00|204521.5|204371.5|204523|204373|204526.4|204376.4|204520.5|204370.5|21
1633322050000|2021-10-04 04:34:10|204522.8|204372.8|204520.5|204370.5|204526|204376|204520.4|204370.4|20
1633322060000|2021-10-04 04:34:20|204521.4|204371.4|204515.8|204365.8|204526.5|204376.5|204512.9|204362.9|21
1633322070000|2021-10-04 04:34:30|204515.6|204365.6|204516.5|204366.5|204521.5|204371.5|204515|204365|14
1633322080000|2021-10-04 04:34:40|204518.8|204368.8|204514.5|204364.5|204526|204376|204513.3|204363.3|19
1633322090000|2021-10-04 04:34:50|204513.8|204363.8|204516.3|204366.3|204518.2|204368.2|204513.8|204363.8|17
1633322100000|2021-10-04 04:35:00|204515.6|204365.6|204515.1|204365.1|204515.6|204365.6|204513.7|204363.7|19
1633322110000|2021-10-04 04:35:10|204515|204365|204528.7|204378.7|204535.2|204385.2|204514.2|204364.2|14
1633322120000|2021-10-04 04:35:20|204529.2|204379.2|204519.8|204369.8|204529.3|204379.3|204519.8|204369.8|20
1633322130000|2021-10-04 04:35:30|204520.8|204370.8|204520.6|204370.6|204521.8|204371.8|204519.3|204369.3|12
1633322140000|2021-10-04 04:35:40|204519.6|204369.6|204516.3|204366.3|204520|204370|204513.5|204363.5|13
1633322150000|2021-10-04 04:35:50|204516.5|204366.5|204516.3|204366.3|204520.5|204370.5|204515.8|204365.8|10
1633322160000|2021-10-04 04:36:00|204516.1|204366.1|204514.7|204364.7|204516.2|204366.2|204513.7|204363.7|15
1633322170000|2021-10-04 04:36:10|204514.8|204364.8|204512.3|204362.3|204515|204365|204512.3|204362.3|15
1633322180000|2021-10-04 04:36:20|204512.2|204362.2|204516.9|204366.9|204516.9|204366.9|204512.2|204362.2|13
1633322190000|2021-10-04 04:36:30|204516.5|204366.5|204512|204362|204516.5|204366.5|204511.1|204361.1|14
1633322200000|2021-10-04 04:36:40|204512.1|204362.1|204515.1|204365.1|204517.3|204367.3|204511.5|204361.5|12
1633322210000|2021-10-04 04:36:50|204514.4|204364.4|204509.4|204359.4|204514.4|204364.4|204508.5|204358.5|20
1633322220000|2021-10-04 04:37:00|204507.7|204357.7|204508.7|204358.7|204511.8|204361.8|204507.7|204357.7|17
1633322230000|2021-10-04 04:37:10|204508.3|204358.3|204509|204359|204512|204362|204508.3|204358.3|14
1633322240000|2021-10-04 04:37:20|204510.1|204360.1|204507.2|204357.2|204510.1|204360.1|204506.3|204356.3|7
1633322250000|2021-10-04 04:37:30|204513|204363|204510.6|204360.6|204513.3|204363.3|204510.6|204360.6|9
1633322260000|2021-10-04 04:37:40|204510.3|204360.3|204513|204363|204520|204370|204510.3|204360.3|12
1633322270000|2021-10-04 04:37:50|204512.2|204362.2|204524.1|204374.1|204526.8|204376.8|204510.8|204360.8|15
1633322280000|2021-10-04 04:38:00|204524|204374|204512.2|204362.2|204524|204374|204511|204361|16
1633322290000|2021-10-04 04:38:10|204510.1|204360.1|204496.2|204346.2|204510.1|204360.1|204491.3|204341.3|20
1633322300000|2021-10-04 04:38:20|204496|204346|204496.2|204346.2|204496.5|204346.5|204492.1|204342.1|16
1633322310000|2021-10-04 04:38:30|204495.3|204345.3|204495.2|204345.2|204497.3|204347.3|204494.4|204344.4|18
1633322320000|2021-10-04 04:38:40|204494.9|204344.9|204494.3|204344.3|204496.1|204346.1|204494.3|204344.3|10
1633322330000|2021-10-04 04:38:50|204494.2|204344.2|204496.1|204346.1|204498|204348|204494.2|204344.2|14
1633322340000|2021-10-04 04:39:00|204497.4|204347.4|204505.4|204355.4|204506.6|204356.6|204496.7|204346.7|16
1633322350000|2021-10-04 04:39:10|204499.8|204349.8|204502.4|204352.4|204503.7|204353.7|204498.3|204348.3|15
1633322360000|2021-10-04 04:39:20|204502|204352|204490.4|204340.4|204502.3|204352.3|204488.6|204338.6|24
1633322370000|2021-10-04 04:39:30|204490.3|204340.3|204486.5|204336.5|204497.3|204347.3|204482.9|204332.9|22
1633322380000|2021-10-04 04:39:40|204486|204336|204486.8|204336.8|204486.8|204336.8|204481.4|204331.4|15
1633322390000|2021-10-04 04:39:50|204486.7|204336.7|204486.8|204336.8|204487.2|204337.2|204483.4|204333.4|17
1633322400000|2021-10-04 04:40:00|204487.1|204337.1|204481.6|204331.6|204487.2|204337.2|204481.6|204331.6|6
1633322410000|2021-10-04 04:40:10|204482.8|204332.8|204486.1|204336.1|204488.1|204338.1|204481|204331|25
1633322420000|2021-10-04 04:40:20|204482.8|204332.8|204486.3|204336.3|204486.9|204336.9|204482.7|204332.7|20
1633322430000|2021-10-04 04:40:30|204486.1|204336.1|204484.1|204334.1|204486.7|204336.7|204482.3|204332.3|13
1633322440000|2021-10-04 04:40:40|204483.8|204333.8|204486.8|204336.8|204486.8|204336.8|204483.8|204333.8|16
1633322450000|2021-10-04 04:40:50|204486.7|204336.7|204486.9|204336.9|204488.7|204338.7|204486.6|204336.6|16
1633322460000|2021-10-04 04:41:00|204487.9|204337.9|204475.5|204325.5|204494.6|204344.6|204475.5|204325.5|14
1633322470000|2021-10-04 04:41:10|204480.8|204330.8|204481.4|204331.4|204484.3|204334.3|204480.8|204330.8|11
1633322480000|2021-10-04 04:41:20|204483.1|204333.1|204491.5|204341.5|204497|204347|204483.1|204333.1|24
1633322490000|2021-10-04 04:41:30|204493.2|204343.2|204492.2|204342.2|204494.2|204344.2|204490.9|204340.9|10
1633322500000|2021-10-04 04:41:40|204492.1|204342.1|204493.3|204343.3|204495.8|204345.8|204492.1|204342.1|10
1633322510000|2021-10-04 04:41:50|204495|204345|204491|204341|204495.7|204345.7|204491|204341|7
1633322520000|2021-10-04 04:42:00|204490.5|204340.5|204490.4|204340.4|204491.6|204341.6|204489.4|204339.4|7
1633322530000|2021-10-04 04:42:10|204489.9|204339.9|204489.7|204339.7|204489.9|204339.9|204482.8|204332.8|14
1633322540000|2021-10-04 04:42:20|204484.9|204334.9|204486.4|204336.4|204487.7|204337.7|204482.7|204332.7|23
1633322550000|2021-10-04 04:42:30|204489.7|204339.7|204490.5|204340.5|204505.8|204355.8|204488.3|204338.3|8
1633322560000|2021-10-04 04:42:40|204491.6|204341.6|204487.5|204337.5|204494.6|204344.6|204487.5|204337.5|15
1633322570000|2021-10-04 04:42:50|204486.4|204336.4|204479.7|204329.7|204487.2|204337.2|204477.3|204327.3|28
1633322580000|2021-10-04 04:43:00|204480|204330|204482.5|204332.5|204482.9|204332.9|204480|204330|16
1633322590000|2021-10-04 04:43:10|204482.7|204332.7|204479.9|204329.9|204484.7|204334.7|204479.9|204329.9|16
1633322600000|2021-10-04 04:43:20|204480.9|204330.9|204487.1|204337.1|204487.1|204337.1|204479.9|204329.9|17
1633322610000|2021-10-04 04:43:30|204486.7|204336.7|204486|204336|204488.4|204338.4|204485.1|204335.1|12
1633322620000|2021-10-04 04:43:40|204486.2|204336.2|204487.1|204337.1|204489.3|204339.3|204486.1|204336.1|10
1633322630000|2021-10-04 04:43:50|204484.9|204334.9|204481.4|204331.4|204488.4|204338.4|204480.3|204330.3|26
1633322640000|2021-10-04 04:44:00|204481.6|204331.6|204484.3|204334.3|204484.9|204334.9|204481.6|204331.6|19
1633322650000|2021-10-04 04:44:10|204484.6|204334.6|204484.8|204334.8|204486|204336|204483.6|204333.6|9
1633322660000|2021-10-04 04:44:20|204481.5|204331.5|204485.5|204335.5|204485.5|204335.5|204479.8|204329.8|12
1633322670000|2021-10-04 04:44:30|204485.1|204335.1|204483.1|204333.1|204485.1|204335.1|204482.3|204332.3|18
1633322680000|2021-10-04 04:44:40|204481.3|204331.3|204466.5|204316.5|204482.4|204332.4|204466|204316|17
1633322690000|2021-10-04 04:44:50|204465.4|204315.4|204463.8|204313.8|204465.7|204315.7|204463.8|204313.8|9
1633322700000|2021-10-04 04:45:00|204464.3|204314.3|204448.9|204298.9|204467.2|204317.2|204448.9|204298.9|19
1633322710000|2021-10-04 04:45:10|204444.9|204294.9|204447|204297|204451.8|204301.8|204443.4|204293.4|26
1633322720000|2021-10-04 04:45:20|204446.8|204296.8|204445.3|204295.3|204447.2|204297.2|204437.5|204287.5|30
1633322730000|2021-10-04 04:45:30|204445.4|204295.4|204444.7|204294.7|204445.5|204295.5|204444.5|204294.5|7
1633322740000|2021-10-04 04:45:40|204445.2|204295.2|204453|204303|204453.5|204303.5|204444.9|204294.9|12
1633322750000|2021-10-04 04:45:50|204452.8|204302.8|204451.1|204301.1|204452.8|204302.8|204448.9|204298.9|10
1633322760000|2021-10-04 04:46:00|204451.4|204301.4|204450.4|204300.4|204452|204302|204450.4|204300.4|14
1633322770000|2021-10-04 04:46:10|204450.3|204300.3|204451.8|204301.8|204451.9|204301.9|204450.3|204300.3|6
1633322780000|2021-10-04 04:46:20|204453|204303|204450.5|204300.5|204454.4|204304.4|204450.5|204300.5|10
1633322790000|2021-10-04 04:46:30|204451|204301|204448.7|204298.7|204452.8|204302.8|204445.9|204295.9|16
1633322800000|2021-10-04 04:46:40|204447.9|204297.9|204449.3|204299.3|204451.6|204301.6|204447.3|204297.3|11
1633322810000|2021-10-04 04:46:50|204450|204300|204450.1|204300.1|204450.1|204300.1|204448.8|204298.8|9
1633322820000|2021-10-04 04:47:00|204449.7|204299.7|204449.8|204299.8|204451.6|204301.6|204449.2|204299.2|14
1633322830000|2021-10-04 04:47:10|204449.1|204299.1|204450.6|204300.6|204453.7|204303.7|204449.1|204299.1|14
1633322840000|2021-10-04 04:47:20|204450.5|204300.5|204449|204299|204454.3|204304.3|204449|204299|8
1633322850000|2021-10-04 04:47:30|204444|204294|204446|204296|204448.1|204298.1|204441.2|204291.2|25
1633322860000|2021-10-04 04:47:40|204446.1|204296.1|204412.8|204262.8|204447.7|204297.7|204412.8|204262.8|23
1633322870000|2021-10-04 04:47:50|204414.2|204264.2|204440.5|204290.5|204445.4|204295.4|204413.1|204263.1|27
1633322880000|2021-10-04 04:48:00|204443|204293|204411.7|204261.7|204443|204293|204409.1|204259.1|27
1633322890000|2021-10-04 04:48:10|204412.1|204262.1|204410|204260|204412.1|204262.1|204409.9|204259.9|7
1633322900000|2021-10-04 04:48:20|204410.5|204260.5|204417.6|204267.6|204420.4|204270.4|204410.5|204260.5|14
1633322910000|2021-10-04 04:48:30|204418.7|204268.7|204418.2|204268.2|204422.4|204272.4|204415.2|204265.2|18
1633322920000|2021-10-04 04:48:40|204418.4|204268.4|204417.5|204267.5|204418.7|204268.7|204416.9|204266.9|17
1633322930000|2021-10-04 04:48:50|204417.6|204267.6|204416.7|204266.7|204417.8|204267.8|204416.5|204266.5|15
1633322940000|2021-10-04 04:49:00|204416.8|204266.8|204419.3|204269.3|204419.6|204269.6|204416.5|204266.5|17
1633322950000|2021-10-04 04:49:10|204418.2|204268.2|204418.3|204268.3|204422.4|204272.4|204417.8|204267.8|16
1633322960000|2021-10-04 04:49:20|204418.8|204268.8|204417.2|204267.2|204419|204269|204416.7|204266.7|14
1633322970000|2021-10-04 04:49:30|204417.1|204267.1|204418.5|204268.5|204421.1|204271.1|204416.2|204266.2|16
1633322980000|2021-10-04 04:49:40|204419.9|204269.9|204417.8|204267.8|204428.8|204278.8|204415.1|204265.1|14
1633322990000|2021-10-04 04:49:50|204418.3|204268.3|204422.8|204272.8|204423|204273|204415|204265|12
1633323000000|2021-10-04 04:50:00|204420|204270|204421.2|204271.2|204422.2|204272.2|204420|204270|14
1633323010000|2021-10-04 04:50:10|204421.3|204271.3|204419.7|204269.7|204421.5|204271.5|204419.4|204269.4|8
1633323020000|2021-10-04 04:50:20|204419.5|204269.5|204436.8|204286.8|204439.1|204289.1|204419.5|204269.5|7
1633323030000|2021-10-04 04:50:30|204425.2|204275.2|204438|204288|204438|204288|204423|204273|23
1633323040000|2021-10-04 04:50:40|204443.7|204293.7|204439.3|204289.3|204443.7|204293.7|204434.5|204284.5|18
1633323050000|2021-10-04 04:50:50|204438.7|204288.7|204435.5|204285.5|204438.7|204288.7|204433.2|204283.2|12
1633323060000|2021-10-04 04:51:00|204434.8|204284.8|204428.9|204278.9|204440|204290|204428.3|204278.3|14
1633323070000|2021-10-04 04:51:10|204429.2|204279.2|204437.9|204287.9|204437.9|204287.9|204428.4|204278.4|18
1633323080000|2021-10-04 04:51:20|204441.1|204291.1|204441.4|204291.4|204442.5|204292.5|204438.3|204288.3|22
1633323090000|2021-10-04 04:51:30|204440.7|204290.7|204430.8|204280.8|204440.8|204290.8|204430.1|204280.1|15
1633323100000|2021-10-04 04:51:40|204430.3|204280.3|204431.5|204281.5|204431.5|204281.5|204430.3|204280.3|11
1633323110000|2021-10-04 04:51:50|204431.6|204281.6|204435.6|204285.6|204438.1|204288.1|204430.8|204280.8|15
1633323120000|2021-10-04 04:52:00|204435.9|204285.9|204433.7|204283.7|204439.6|204289.6|204431.9|204281.9|19
1633323130000|2021-10-04 04:52:10|204437.3|204287.3|204439.8|204289.8|204440.1|204290.1|204437.2|204287.2|21
1633323140000|2021-10-04 04:52:20|204439.3|204289.3|204438.9|204288.9|204440.8|204290.8|204438.2|204288.2|9
1633323150000|2021-10-04 04:52:30|204439.7|204289.7|204439.2|204289.2|204443|204293|204439.2|204289.2|8
1633323160000|2021-10-04 04:52:40|204439|204289|204436.9|204286.9|204444.4|204294.4|204436.4|204286.4|12
1633323170000|2021-10-04 04:52:50|204437.4|204287.4|204439.1|204289.1|204444|204294|204434.7|204284.7|12
1633323180000|2021-10-04 04:53:00|204439.7|204289.7|204452.7|204302.7|204452.7|204302.7|204438.8|204288.8|17
1633323190000|2021-10-04 04:53:10|204454|204304|204460.9|204310.9|204461.2|204311.2|204454|204304|25
1633323200000|2021-10-04 04:53:20|204460.7|204310.7|204461.2|204311.2|204461.9|204311.9|204460.6|204310.6|10
1633323210000|2021-10-04 04:53:30|204461.1|204311.1|204460.7|204310.7|204461.5|204311.5|204460.4|204310.4|13
1633323220000|2021-10-04 04:53:40|204460.8|204310.8|204460.8|204310.8|204462|204312|204460.4|204310.4|13
1633323230000|2021-10-04 04:53:50|204460.7|204310.7|204459.8|204309.8|204460.7|204310.7|204459.4|204309.4|16
1633323240000|2021-10-04 04:54:00|204460|204310|204458.9|204308.9|204460.7|204310.7|204458.3|204308.3|15
1633323250000|2021-10-04 04:54:10|204459.2|204309.2|204460.7|204310.7|204462.2|204312.2|204459|204309|13
1633323260000|2021-10-04 04:54:20|204461.2|204311.2|204462|204312|204462|204312|204461.2|204311.2|6
1633323270000|2021-10-04 04:54:30|204461.7|204311.7|204460.4|204310.4|204461.9|204311.9|204458.4|204308.4|14
1633323280000|2021-10-04 04:54:40|204460.3|204310.3|204463.4|204313.4|204464.2|204314.2|204460.3|204310.3|6
1633323290000|2021-10-04 04:54:50|204463.8|204313.8|204462|204312|204463.8|204313.8|204461.3|204311.3|14
1633323300000|2021-10-04 04:55:00|204461.6|204311.6|204464.2|204314.2|204464.7|204314.7|204461.6|204311.6|7
1633323310000|2021-10-04 04:55:10|204463.8|204313.8|204466.8|204316.8|204466.8|204316.8|204463.7|204313.7|17
1633323320000|2021-10-04 04:55:20|204467|204317|204467.7|204317.7|204469.8|204319.8|204466.7|204316.7|15
1633323330000|2021-10-04 04:55:30|204471.3|204321.3|204469|204319|204471.9|204321.9|204468.6|204318.6|11
1633323340000|2021-10-04 04:55:40|204469.5|204319.5|204467.8|204317.8|204469.6|204319.6|204467.3|204317.3|11
1633323350000|2021-10-04 04:55:50|204468.4|204318.4|204467.9|204317.9|204469|204319|204467.9|204317.9|6
1633323360000|2021-10-04 04:56:00|204468.1|204318.1|204466.7|204316.7|204471.2|204321.2|204466.3|204316.3|7
1633323370000|2021-10-04 04:56:10|204467.4|204317.4|204470.3|204320.3|204470.3|204320.3|204467.4|204317.4|5
1633323380000|2021-10-04 04:56:20|204471.3|204321.3|204469.6|204319.6|204472.3|204322.3|204469.1|204319.1|7
1633323390000|2021-10-04 04:56:30|204470.2|204320.2|204469.7|204319.7|204471.4|204321.4|204468.2|204318.2|7
1633323400000|2021-10-04 04:56:40|204469.2|204319.2|204467.5|204317.5|204471.5|204321.5|204467.1|204317.1|11
1633323410000|2021-10-04 04:56:50|204469.3|204319.3|204467.4|204317.4|204470.9|204320.9|204465.8|204315.8|7
1633323420000|2021-10-04 04:57:00|204465.9|204315.9|204467.2|204317.2|204467.2|204317.2|204464.3|204314.3|19
1633323430000|2021-10-04 04:57:10|204469.1|204319.1|204467.4|204317.4|204469.8|204319.8|204466.6|204316.6|10
1633323440000|2021-10-04 04:57:20|204467.9|204317.9|204467.9|204317.9|204467.9|204317.9|204467.9|204317.9|1
1633323450000|2021-10-04 04:57:30|204462.4|204312.4|204465.1|204315.1|204466.3|204316.3|204462.4|204312.4|8
1633323460000|2021-10-04 04:57:40|204468.9|204318.9|204461.9|204311.9|204470|204320|204461.9|204311.9|8
1633323470000|2021-10-04 04:57:50|204462.9|204312.9|204463.6|204313.6|204463.6|204313.6|204462|204312|5
1633323480000|2021-10-04 04:58:00|204460.4|204310.4|204464.1|204314.1|204466.2|204316.2|204459.1|204309.1|13
1633323490000|2021-10-04 04:58:10|204463.2|204313.2|204462.9|204312.9|204464.7|204314.7|204462.9|204312.9|8
1633323500000|2021-10-04 04:58:20|204464.2|204314.2|204464.1|204314.1|204464.6|204314.6|204463.2|204313.2|6
1633323510000|2021-10-04 04:58:30|204467.8|204317.8|204474.9|204324.9|204474.9|204324.9|204467.1|204317.1|4
1633323520000|2021-10-04 04:58:40|204467.2|204317.2|204467.2|204317.2|204467.2|204317.2|204467.2|204317.2|1
1633323530000|2021-10-04 04:58:50|204469.4|204319.4|204462.1|204312.1|204469.4|204319.4|204459.5|204309.5|6
1633323540000|2021-10-04 04:59:00|204463.1|204313.1|204464.9|204314.9|204464.9|204314.9|204463.1|204313.1|7
1633323550000|2021-10-04 04:59:10|204463.4|204313.4|204468.1|204318.1|204468.1|204318.1|204463.4|204313.4|7
1633323560000|2021-10-04 04:59:20|204469.1|204319.1|204466.2|204316.2|204469.2|204319.2|204466.2|204316.2|11
1633323570000|2021-10-04 04:59:30|204466.7|204316.7|204467.1|204317.1|204467.1|204317.1|204465.4|204315.4|12
1633323580000|2021-10-04 04:59:40|204467.4|204317.4|204466.7|204316.7|204467.4|204317.4|204466.6|204316.6|5
1633323590000|2021-10-04 04:59:50|204465.8|204315.8|204476.7|204326.7|204479.4|204329.4|204465.8|204315.8|24
1633323600000|2021-10-04 05:00:00|204479.3|204329.3|204479.6|204329.6|204489.8|204339.8|204476.9|204326.9|31
1633323610000|2021-10-04 05:00:10|204478.7|204328.7|204487.7|204337.7|204491.9|204341.9|204478.2|204328.2|30
1633323620000|2021-10-04 05:00:20|204483.9|204333.9|204488.2|204338.2|204488.2|204338.2|204480|204330|30
1633323630000|2021-10-04 05:00:30|204487.3|204337.3|204483.9|204333.9|204487.7|204337.7|204481.2|204331.2|27
1633323640000|2021-10-04 05:00:40|204483.4|204333.4|204487.4|204337.4|204488.9|204338.9|204482.8|204332.8|34
1633323650000|2021-10-04 05:00:50|204486.4|204336.4|204483.2|204333.2|204487.1|204337.1|204481.2|204331.2|28
1633323660000|2021-10-04 05:01:00|204483|204333|204465.3|204315.3|204483|204333|204464.9|204314.9|28
1633323670000|2021-10-04 05:01:10|204464.6|204314.6|204456.6|204306.6|204466.3|204316.3|204454.5|204304.5|22
1633323680000|2021-10-04 05:01:20|204457.3|204307.3|204444.2|204294.2|204460.2|204310.2|204443.9|204293.9|24
1633323690000|2021-10-04 05:01:30|204444.4|204294.4|204450.3|204300.3|204450.3|204300.3|204443.4|204293.4|25
1633323700000|2021-10-04 05:01:40|204450.4|204300.4|204448.2|204298.2|204450.4|204300.4|204445.3|204295.3|23
1633323710000|2021-10-04 05:01:50|204448.6|204298.6|204447.4|204297.4|204448.8|204298.8|204447.2|204297.2|15
1633323720000|2021-10-04 05:02:00|204446.9|204296.9|204445.4|204295.4|204447.5|204297.5|204445.4|204295.4|18
1633323730000|2021-10-04 05:02:10|204445.6|204295.6|204444.8|204294.8|204448.9|204298.9|204443.9|204293.9|18
1633323740000|2021-10-04 05:02:20|204444.6|204294.6|204444.5|204294.5|204445.2|204295.2|204444.2|204294.2|16
1633323750000|2021-10-04 05:02:30|204444.7|204294.7|204444.5|204294.5|204446.6|204296.6|204444.1|204294.1|16
1633323760000|2021-10-04 05:02:40|204446.6|204296.6|204449|204299|204449.3|204299.3|204446.1|204296.1|24
1633323770000|2021-10-04 05:02:50|204448.3|204298.3|204448|204298|204449|204299|204446.8|204296.8|24
1633323780000|2021-10-04 05:03:00|204447.4|204297.4|204447.9|204297.9|204448.4|204298.4|204445.3|204295.3|24
1633323790000|2021-10-04 05:03:10|204447.8|204297.8|204451|204301|204451|204301|204447.8|204297.8|11
1633323800000|2021-10-04 05:03:20|204449.4|204299.4|204456.7|204306.7|204456.7|204306.7|204449.1|204299.1|21
1633323810000|2021-10-04 05:03:30|204456.5|204306.5|204478.8|204328.8|204485.5|204335.5|204456.5|204306.5|26
1633323820000|2021-10-04 05:03:40|204483.3|204333.3|204478.6|204328.6|204483.9|204333.9|204478.6|204328.6|29
1633323830000|2021-10-04 05:03:50|204479.5|204329.5|204479.7|204329.7|204482.1|204332.1|204479.4|204329.4|26
1633323840000|2021-10-04 05:04:00|204481|204331|204478.9|204328.9|204482.7|204332.7|204477.1|204327.1|23
1633323850000|2021-10-04 05:04:10|204479.2|204329.2|204481.3|204331.3|204483.4|204333.4|204479.2|204329.2|19
1633323860000|2021-10-04 05:04:20|204481.2|204331.2|204483.9|204333.9|204484.7|204334.7|204480.5|204330.5|16
1633323870000|2021-10-04 05:04:30|204481.3|204331.3|204479.2|204329.2|204482.9|204332.9|204477.5|204327.5|21
1633323880000|2021-10-04 05:04:40|204479.4|204329.4|204479.1|204329.1|204482.1|204332.1|204477.8|204327.8|24
1633323890000|2021-10-04 05:04:50|204479.5|204329.5|204477.9|204327.9|204482.4|204332.4|204477.8|204327.8|22
1633323900000|2021-10-04 05:05:00|204478.2|204328.2|204478.2|204328.2|204480.8|204330.8|204476.7|204326.7|25
1633323910000|2021-10-04 05:05:10|204478.5|204328.5|204479|204329|204479.3|204329.3|204476|204326|21
1633323920000|2021-10-04 05:05:20|204479.2|204329.2|204479.6|204329.6|204480.9|204330.9|204478.4|204328.4|21
1633323930000|2021-10-04 05:05:30|204478.8|204328.8|204476.2|204326.2|204481.5|204331.5|204476.1|204326.1|23
1633323940000|2021-10-04 05:05:40|204476.3|204326.3|204477.4|204327.4|204479|204329|204475.7|204325.7|21
1633323950000|2021-10-04 05:05:50|204477.7|204327.7|204477.9|204327.9|204478|204328|204476.7|204326.7|16
1633323960000|2021-10-04 05:06:00|204478.1|204328.1|204477.6|204327.6|204478.2|204328.2|204475.6|204325.6|23
1633323970000|2021-10-04 05:06:10|204477.8|204327.8|204477.6|204327.6|204479.4|204329.4|204475.5|204325.5|19
1633323980000|2021-10-04 05:06:20|204477.9|204327.9|204477.9|204327.9|204481|204331|204477.6|204327.6|19
1633323990000|2021-10-04 05:06:30|204478.6|204328.6|204481.4|204331.4|204482.1|204332.1|204477.5|204327.5|21
1633324000000|2021-10-04 05:06:40|204480.8|204330.8|204479.9|204329.9|204481.7|204331.7|204478.1|204328.1|20
1633324010000|2021-10-04 05:06:50|204479.4|204329.4|204482.9|204332.9|204482.9|204332.9|204479.4|204329.4|20
1633324020000|2021-10-04 05:07:00|204483|204333|204482.4|204332.4|204484.8|204334.8|204480.9|204330.9|21
1633324030000|2021-10-04 05:07:10|204482|204332|204483.5|204333.5|204485.4|204335.4|204481|204331|20
1633324040000|2021-10-04 05:07:20|204483.1|204333.1|204481.4|204331.4|204483.6|204333.6|204481.3|204331.3|21
1633324050000|2021-10-04 05:07:30|204478.7|204328.7|204481.7|204331.7|204483.1|204333.1|204478.7|204328.7|23
1633324060000|2021-10-04 05:07:40|204482.1|204332.1|204482.4|204332.4|204482.6|204332.6|204479.3|204329.3|16
1633324070000|2021-10-04 05:07:50|204482.2|204332.2|204481.5|204331.5|204483.6|204333.6|204479.9|204329.9|22
1633324080000|2021-10-04 05:08:00|204481.6|204331.6|204480.9|204330.9|204483.2|204333.2|204480.9|204330.9|17
1633324090000|2021-10-04 05:08:10|204481.4|204331.4|204482.1|204332.1|204483|204333|204480.7|204330.7|24
1633324100000|2021-10-04 05:08:20|204481.7|204331.7|204481.8|204331.8|204482.4|204332.4|204480.4|204330.4|22
1633324110000|2021-10-04 05:08:30|204481.6|204331.6|204482|204332|204482.9|204332.9|204481.2|204331.2|19
1633324120000|2021-10-04 05:08:40|204482.2|204332.2|204481.4|204331.4|204482.8|204332.8|204480|204330|24
1633324130000|2021-10-04 05:08:50|204481.5|204331.5|204482.6|204332.6|204482.6|204332.6|204480.6|204330.6|19
1633324140000|2021-10-04 05:09:00|204483.6|204333.6|204481.6|204331.6|204484.4|204334.4|204479.8|204329.8|21
1633324150000|2021-10-04 05:09:10|204481.8|204331.8|204482|204332|204483|204333|204480.4|204330.4|20
1633324160000|2021-10-04 05:09:20|204481.4|204331.4|204484.5|204334.5|204484.5|204334.5|204480|204330|22
1633324170000|2021-10-04 05:09:30|204484.9|204334.9|204481.3|204331.3|204486.4|204336.4|204480.5|204330.5|17
1633324180000|2021-10-04 05:09:40|204480.2|204330.2|204452.5|204302.5|204481.1|204331.1|204451.8|204301.8|32
1633324190000|2021-10-04 05:09:50|204452.4|204302.4|204446.1|204296.1|204453.3|204303.3|204440.3|204290.3|34
1633324200000|2021-10-04 05:10:00|204445.3|204295.3|204438.5|204288.5|204445.3|204295.3|204426.2|204276.2|33
1633324210000|2021-10-04 05:10:10|204441.9|204291.9|204439.6|204289.6|204442.6|204292.6|204438.2|204288.2|26
1633324220000|2021-10-04 05:10:20|204442.1|204292.1|204442.3|204292.3|204442.8|204292.8|204438.9|204288.9|25
1633324230000|2021-10-04 05:10:30|204442.4|204292.4|204443|204293|204444.2|204294.2|204436.8|204286.8|24
1633324240000|2021-10-04 05:10:40|204442.8|204292.8|204444.1|204294.1|204445.6|204295.6|204440.6|204290.6|25
1633324250000|2021-10-04 05:10:50|204442|204292|204440.9|204290.9|204444.1|204294.1|204439.1|204289.1|26
1633324260000|2021-10-04 05:11:00|204440.8|204290.8|204444.2|204294.2|204445.6|204295.6|204440|204290|21
1633324270000|2021-10-04 05:11:10|204445|204295|204443.8|204293.8|204445.5|204295.5|204442.9|204292.9|25
1633324280000|2021-10-04 05:11:20|204444.1|204294.1|204445.9|204295.9|204446.4|204296.4|204441|204291|25
1633324290000|2021-10-04 05:11:30|204446.3|204296.3|204444.3|204294.3|204446.3|204296.3|204443.4|204293.4|17
1633324300000|2021-10-04 05:11:40|204444.9|204294.9|204444.7|204294.7|204446.4|204296.4|204443.7|204293.7|13
1633324310000|2021-10-04 05:11:50|204446.5|204296.5|204445.8|204295.8|204447.7|204297.7|204444.4|204294.4|15
1633324320000|2021-10-04 05:12:00|204446.9|204296.9|204446.2|204296.2|204447.2|204297.2|204444.9|204294.9|14
1633324330000|2021-10-04 05:12:10|204445.8|204295.8|204446.3|204296.3|204446.8|204296.8|204444.8|204294.8|11
1633324340000|2021-10-04 05:12:20|204449.2|204299.2|204447.6|204297.6|204449.5|204299.5|204444.8|204294.8|16
1633324350000|2021-10-04 05:12:30|204447|204297|204448.1|204298.1|204448.5|204298.5|204447|204297|11
1633324360000|2021-10-04 05:12:40|204447.5|204297.5|204450|204300|204450.2|204300.2|204447.5|204297.5|13
1633324370000|2021-10-04 05:12:50|204449.5|204299.5|204456|204306|204456.5|204306.5|204447.3|204297.3|19
1633324380000|2021-10-04 05:13:00|204454.4|204304.4|204451.5|204301.5|204455|204305|204450.5|204300.5|24
1633324390000|2021-10-04 05:13:10|204451.4|204301.4|204452.5|204302.5|204452.5|204302.5|204450.8|204300.8|12
1633324400000|2021-10-04 05:13:20|204452.3|204302.3|204452|204302|204453.4|204303.4|204451.6|204301.6|12
1633324410000|2021-10-04 05:13:30|204452.1|204302.1|204447.2|204297.2|204452.3|204302.3|204447.2|204297.2|9
1633324420000|2021-10-04 05:13:40|204447|204297|204452.2|204302.2|204453|204303|204447|204297|11
1633324430000|2021-10-04 05:13:50|204453.4|204303.4|204453.5|204303.5|204454.4|204304.4|204450.6|204300.6|16
1633324440000|2021-10-04 05:14:00|204453|204303|204446.5|204296.5|204453|204303|204441|204291|21
1633324450000|2021-10-04 05:14:10|204447.1|204297.1|204450.2|204300.2|204450.2|204300.2|204445.4|204295.4|17
1633324460000|2021-10-04 05:14:20|204449.9|204299.9|204449.1|204299.1|204450.3|204300.3|204448.6|204298.6|13
1633324470000|2021-10-04 05:14:30|204449.2|204299.2|204448.2|204298.2|204449.9|204299.9|204447.4|204297.4|18
1633324480000|2021-10-04 05:14:40|204448.6|204298.6|204445.6|204295.6|204449|204299|204442.8|204292.8|18
1633324490000|2021-10-04 05:14:50|204443.2|204293.2|204446.2|204296.2|204446.4|204296.4|204441.6|204291.6|20
1633324500000|2021-10-04 05:15:00|204445.8|204295.8|204447.6|204297.6|204447.6|204297.6|204442.9|204292.9|15
1633324510000|2021-10-04 05:15:10|204447|204297|204449.2|204299.2|204449.2|204299.2|204447|204297|20
1633324520000|2021-10-04 05:15:20|204448.6|204298.6|204450.2|204300.2|204450.4|204300.4|204448.2|204298.2|17
1633324530000|2021-10-04 05:15:30|204450.4|204300.4|204451.8|204301.8|204451.9|204301.9|204448.8|204298.8|19
1633324540000|2021-10-04 05:15:40|204451.2|204301.2|204452.6|204302.6|204452.6|204302.6|204447.6|204297.6|11
1633324550000|2021-10-04 05:15:50|204451.8|204301.8|204453.3|204303.3|204453.5|204303.5|204451.6|204301.6|13
1633324560000|2021-10-04 05:16:00|204452.4|204302.4|204454.1|204304.1|204454.3|204304.3|204451.7|204301.7|17
1633324570000|2021-10-04 05:16:10|204452.9|204302.9|204445.1|204295.1|204454.5|204304.5|204443.7|204293.7|18
1633324580000|2021-10-04 05:16:20|204444.9|204294.9|204446|204296|204447.2|204297.2|204444.9|204294.9|14
1633324590000|2021-10-04 05:16:30|204449.6|204299.6|204448.7|204298.7|204449.6|204299.6|204444.8|204294.8|22
1633324600000|2021-10-04 05:16:40|204448.8|204298.8|204452.3|204302.3|204452.3|204302.3|204448.6|204298.6|18
1633324610000|2021-10-04 05:16:50|204451.2|204301.2|204449.2|204299.2|204451.2|204301.2|204446.9|204296.9|10
1633324620000|2021-10-04 05:17:00|204449.1|204299.1|204446.7|204296.7|204451|204301|204446.3|204296.3|26
1633324630000|2021-10-04 05:17:10|204447.1|204297.1|204447.5|204297.5|204447.7|204297.7|204445.9|204295.9|16
1633324640000|2021-10-04 05:17:20|204446.8|204296.8|204446.2|204296.2|204447.7|204297.7|204445.4|204295.4|22
1633324650000|2021-10-04 05:17:30|204446.6|204296.6|204446.2|204296.2|204446.9|204296.9|204445.6|204295.6|21
1633324660000|2021-10-04 05:17:40|204445.3|204295.3|204444.3|204294.3|204446|204296|204440.1|204290.1|27
1633324670000|2021-10-04 05:17:50|204444.1|204294.1|204443|204293|204444.8|204294.8|204443|204293|17
1633324680000|2021-10-04 05:18:00|204443.8|204293.8|204443|204293|204443.9|204293.9|204442.1|204292.1|13
1633324690000|2021-10-04 05:18:10|204443.3|204293.3|204404.1|204254.1|204443.3|204293.3|204404|204254|13
1633324700000|2021-10-04 05:18:20|204403|204253|204404.8|204254.8|204425.5|204275.5|204402.7|204252.7|24
1633324710000|2021-10-04 05:18:30|204404.3|204254.3|204403.9|204253.9|204405.8|204255.8|204403.3|204253.3|24
1633324720000|2021-10-04 05:18:40|204404.1|204254.1|204404.3|204254.3|204404.3|204254.3|204403.6|204253.6|9
1633324730000|2021-10-04 05:18:50|204404.2|204254.2|204399.4|204249.4|204404.4|204254.4|204395.8|204245.8|23
1633324740000|2021-10-04 05:19:00|204400.5|204250.5|204398.6|204248.6|204401|204251|204398.4|204248.4|16
1633324750000|2021-10-04 05:19:10|204397.1|204247.1|204398.2|204248.2|204398.6|204248.6|204395.6|204245.6|14
1633324760000|2021-10-04 05:19:20|204398.6|204248.6|204403.8|204253.8|204403.8|204253.8|204397.2|204247.2|20
1633324770000|2021-10-04 05:19:30|204400.4|204250.4|204394.3|204244.3|204400.4|204250.4|204394.1|204244.1|12
1633324780000|2021-10-04 05:19:40|204394.4|204244.4|204394.7|204244.7|204395.6|204245.6|204394.4|204244.4|11
1633324790000|2021-10-04 05:19:50|204395|204245|204398.4|204248.4|204398.8|204248.8|204394.4|204244.4|13
1633324800000|2021-10-04 05:20:00|204397.9|204247.9|204398|204248|204399|204249|204395.8|204245.8|13
1633324810000|2021-10-04 05:20:10|204397.9|204247.9|204394.2|204244.2|204399.9|204249.9|204393.9|204243.9|10
1633324820000|2021-10-04 05:20:20|204394.7|204244.7|204397|204247|204398.6|204248.6|204394.1|204244.1|11
1633324830000|2021-10-04 05:20:30|204397.2|204247.2|204397.4|204247.4|204397.7|204247.7|204394.5|204244.5|13
1633324840000|2021-10-04 05:20:40|204406.8|204256.8|204399.6|204249.6|204406.8|204256.8|204397.9|204247.9|30
1633324850000|2021-10-04 05:20:50|204399.7|204249.7|204402.8|204252.8|204408.2|204258.2|204398.1|204248.1|36
1633324860000|2021-10-04 05:21:00|204399.4|204249.4|204398.9|204248.9|204400.2|204250.2|204397.6|204247.6|30
1633324870000|2021-10-04 05:21:10|204398.2|204248.2|204398.8|204248.8|204402.2|204252.2|204398.2|204248.2|22
1633324880000|2021-10-04 05:21:20|204397.2|204247.2|204398.4|204248.4|204398.9|204248.9|204397|204247|22
1633324890000|2021-10-04 05:21:30|204398.5|204248.5|204399|204249|204399.1|204249.1|204397.8|204247.8|13
1633324900000|2021-10-04 05:21:40|204399.3|204249.3|204399.4|204249.4|204399.8|204249.8|204398.7|204248.7|16
1633324910000|2021-10-04 05:21:50|204398.9|204248.9|204405|204255|204407.9|204257.9|204398.1|204248.1|29
1633324920000|2021-10-04 05:22:00|204403.5|204253.5|204407.7|204257.7|204412.8|204262.8|204402.6|204252.6|32
1633324930000|2021-10-04 05:22:10|204407.9|204257.9|204409.9|204259.9|204409.9|204259.9|204405.2|204255.2|30
1633324940000|2021-10-04 05:22:20|204410.3|204260.3|204408.7|204258.7|204410.7|204260.7|204408.7|204258.7|24
1633324950000|2021-10-04 05:22:30|204409.9|204259.9|204406|204256|204410.6|204260.6|204405.5|204255.5|25
1633324960000|2021-10-04 05:22:40|204407.6|204257.6|204408.6|204258.6|204410.5|204260.5|204405.3|204255.3|30
1633324970000|2021-10-04 05:22:50|204409.4|204259.4|204403.2|204253.2|204412.4|204262.4|204403.2|204253.2|28
1633324980000|2021-10-04 05:23:00|204405.7|204255.7|204409.8|204259.8|204411.7|204261.7|204405.7|204255.7|31
1633324990000|2021-10-04 05:23:10|204410.2|204260.2|204409.2|204259.2|204410.7|204260.7|204407.5|204257.5|24
1633325000000|2021-10-04 05:23:20|204409.4|204259.4|204408.3|204258.3|204411|204261|204407|204257|28
1633325010000|2021-10-04 05:23:30|204407.5|204257.5|204406.2|204256.2|204412|204262|204406.2|204256.2|30
1633325020000|2021-10-04 05:23:40|204406.6|204256.6|204411.7|204261.7|204412.1|204262.1|204405.5|204255.5|28
1633325030000|2021-10-04 05:23:50|204411|204261|204405.6|204255.6|204411.8|204261.8|204404.1|204254.1|31
1633325040000|2021-10-04 05:24:00|204405.8|204255.8|204407.2|204257.2|204411.6|204261.6|204405.1|204255.1|26
1633325050000|2021-10-04 05:24:10|204407|204257|204409.9|204259.9|204412.3|204262.3|204406|204256|27
1633325060000|2021-10-04 05:24:20|204408.9|204258.9|204408.1|204258.1|204413.1|204263.1|204406.8|204256.8|26
1633325070000|2021-10-04 05:24:30|204412.4|204262.4|204412.3|204262.3|204414.2|204264.2|204410|204260|25
1633325080000|2021-10-04 05:24:40|204411.9|204261.9|204414.2|204264.2|204415|204265|204410.1|204260.1|20
1633325090000|2021-10-04 05:24:50|204410.2|204260.2|204412.9|204262.9|204414.4|204264.4|204410|204260|20
1633325100000|2021-10-04 05:25:00|204407.7|204257.7|204412|204262|204413.5|204263.5|204406.6|204256.6|29
1633325110000|2021-10-04 05:25:10|204412.4|204262.4|204406.6|204256.6|204412.8|204262.8|204406.2|204256.2|30
1633325120000|2021-10-04 05:25:20|204406|204256|204408.8|204258.8|204411.2|204261.2|204405.8|204255.8|31
1633325130000|2021-10-04 05:25:30|204408.9|204258.9|204407.4|204257.4|204412.2|204262.2|204407.4|204257.4|33
1633325140000|2021-10-04 05:25:40|204406.9|204256.9|204407.3|204257.3|204409.6|204259.6|204406.2|204256.2|25
1633325150000|2021-10-04 05:25:50|204406.9|204256.9|204404.1|204254.1|204407|204257|204404.1|204254.1|18
1633325160000|2021-10-04 05:26:00|204404.4|204254.4|204404.6|204254.6|204407.1|204257.1|204403.7|204253.7|17
1633325170000|2021-10-04 05:26:10|204404.8|204254.8|204407|204257|204407.5|204257.5|204401.4|204251.4|24
1633325180000|2021-10-04 05:26:20|204403.6|204253.6|204406.2|204256.2|204407.8|204257.8|204403.6|204253.6|28
1633325190000|2021-10-04 05:26:30|204406|204256|204408.3|204258.3|204410.3|204260.3|204404.7|204254.7|30
1633325200000|2021-10-04 05:26:40|204408.5|204258.5|204412|204262|204414.6|204264.6|204407.8|204257.8|22
1633325210000|2021-10-04 05:26:50|204411.8|204261.8|204406.7|204256.7|204414.7|204264.7|204406.2|204256.2|19
1633325220000|2021-10-04 05:27:00|204406.3|204256.3|204407.2|204257.2|204408|204258|204405.9|204255.9|22
1633325230000|2021-10-04 05:27:10|204407.9|204257.9|204405.3|204255.3|204408.3|204258.3|204404.7|204254.7|28
1633325240000|2021-10-04 05:27:20|204405.4|204255.4|204411.4|204261.4|204416|204266|204405.4|204255.4|34
1633325250000|2021-10-04 05:27:30|204411.7|204261.7|204405.9|204255.9|204411.7|204261.7|204405.7|204255.7|23
1633325260000|2021-10-04 05:27:40|204405.7|204255.7|204406.5|204256.5|204415.2|204265.2|204405.1|204255.1|37
1633325270000|2021-10-04 05:27:50|204406.3|204256.3|204411.4|204261.4|204411.4|204261.4|204405.2|204255.2|37
1633325280000|2021-10-04 05:28:00|204407.5|204257.5|204406.2|204256.2|204410.5|204260.5|204406|204256|37
1633325290000|2021-10-04 05:28:10|204405.7|204255.7|204404.5|204254.5|204409.4|204259.4|204404.2|204254.2|27
1633325300000|2021-10-04 05:28:20|204407.6|204257.6|204403.3|204253.3|204408.4|204258.4|204403.3|204253.3|30
1633325310000|2021-10-04 05:28:30|204403.7|204253.7|204404.5|204254.5|204405|204255|204403.3|204253.3|19
1633325320000|2021-10-04 05:28:40|204404.4|204254.4|204405.4|204255.4|204405.9|204255.9|204403.6|204253.6|24
1633325330000|2021-10-04 05:28:50|204404.8|204254.8|204404.6|204254.6|204405.6|204255.6|204404.3|204254.3|19
1633325340000|2021-10-04 05:29:00|204404.8|204254.8|204401.1|204251.1|204404.9|204254.9|204398.5|204248.5|27
1633325350000|2021-10-04 05:29:10|204399.2|204249.2|204404.4|204254.4|204407.2|204257.2|204399.2|204249.2|29
1633325360000|2021-10-04 05:29:20|204405.4|204255.4|204401.3|204251.3|204406.6|204256.6|204400.4|204250.4|34
1633325370000|2021-10-04 05:29:30|204401.2|204251.2|204401.9|204251.9|204406.6|204256.6|204400.9|204250.9|25
1633325380000|2021-10-04 05:29:40|204402.9|204252.9|204405.4|204255.4|204408|204258|204402.6|204252.6|29
1633325390000|2021-10-04 05:29:50|204405.7|204255.7|204402.3|204252.3|204405.8|204255.8|204402.3|204252.3|31
1633325400000|2021-10-04 05:30:00|204404.9|204254.9|204399.9|204249.9|204406.3|204256.3|204399.9|204249.9|31
1633325410000|2021-10-04 05:30:10|204400.3|204250.3|204409.1|204259.1|204409.1|204259.1|204400.3|204250.3|32
1633325420000|2021-10-04 05:30:20|204409|204259|204407.8|204257.8|204409|204259|204404.6|204254.6|23
1633325430000|2021-10-04 05:30:30|204407.7|204257.7|204408.5|204258.5|204409.6|204259.6|204404.4|204254.4|25
1633325440000|2021-10-04 05:30:40|204408.6|204258.6|204408.1|204258.1|204409.4|204259.4|204407.7|204257.7|29
1633325450000|2021-10-04 05:30:50|204408.9|204258.9|204439.5|204289.5|204442.3|204292.3|204406.6|204256.6|36
1633325460000|2021-10-04 05:31:00|204440.9|204290.9|204441.5|204291.5|204441.7|204291.7|204439.6|204289.6|24
1633325470000|2021-10-04 05:31:10|204441.4|204291.4|204445.2|204295.2|204445.2|204295.2|204439.5|204289.5|25
1633325480000|2021-10-04 05:31:20|204445.1|204295.1|204441.5|204291.5|204445.1|204295.1|204440.9|204290.9|25
1633325490000|2021-10-04 05:31:30|204441.2|204291.2|204441.7|204291.7|204443.6|204293.6|204439.3|204289.3|25
1633325500000|2021-10-04 05:31:40|204439.2|204289.2|204441.7|204291.7|204442.1|204292.1|204439|204289|21
1633325510000|2021-10-04 05:31:50|204439.2|204289.2|204443.9|204293.9|204444.5|204294.5|204437.4|204287.4|24
1633325520000|2021-10-04 05:32:00|204443.4|204293.4|204447.6|204297.6|204449.7|204299.7|204443.1|204293.1|26
1633325530000|2021-10-04 05:32:10|204448.8|204298.8|204442.8|204292.8|204448.8|204298.8|204442.8|204292.8|24
1633325540000|2021-10-04 05:32:20|204443.6|204293.6|204444.4|204294.4|204447.2|204297.2|204443.6|204293.6|29
1633325550000|2021-10-04 05:32:30|204444.6|204294.6|204445|204295|204445.9|204295.9|204440.3|204290.3|26
1633325560000|2021-10-04 05:32:40|204445.5|204295.5|204443|204293|204446.4|204296.4|204441.9|204291.9|25
1633325570000|2021-10-04 05:32:50|204442.9|204292.9|204443|204293|204443.3|204293.3|204440|204290|22
1633325580000|2021-10-04 05:33:00|204443.9|204293.9|204438.7|204288.7|204444.2|204294.2|204437|204287|25
1633325590000|2021-10-04 05:33:10|204438|204288|204445.4|204295.4|204445.9|204295.9|204436.4|204286.4|25
1633325600000|2021-10-04 05:33:20|204445.3|204295.3|204446.8|204296.8|204447.3|204297.3|204443.4|204293.4|21
1633325610000|2021-10-04 05:33:30|204446.3|204296.3|204445.5|204295.5|204446.5|204296.5|204444.8|204294.8|23
1633325620000|2021-10-04 05:33:40|204445.1|204295.1|204449.3|204299.3|204449.8|204299.8|204445.1|204295.1|25
1633325630000|2021-10-04 05:33:50|204449|204299|204443.3|204293.3|204449.6|204299.6|204439.7|204289.7|29
1633325640000|2021-10-04 05:34:00|204443|204293|204443.9|204293.9|204444.1|204294.1|204438.6|204288.6|28
1633325650000|2021-10-04 05:34:10|204442.7|204292.7|204439.6|204289.6|204443.6|204293.6|204439.6|204289.6|21
1633325660000|2021-10-04 05:34:20|204439.2|204289.2|204446.3|204296.3|204446.3|204296.3|204438|204288|22
1633325670000|2021-10-04 05:34:30|204446|204296|204441.7|204291.7|204446|204296|204440.2|204290.2|32
1633325680000|2021-10-04 05:34:40|204441.9|204291.9|204441.1|204291.1|204442.1|204292.1|204440.4|204290.4|27
1633325690000|2021-10-04 05:34:50|204441.2|204291.2|204445.1|204295.1|204446.8|204296.8|204440.6|204290.6|21
1633325700000|2021-10-04 05:35:00|204443.7|204293.7|204438.7|204288.7|204445.8|204295.8|204438|204288|23
1633325710000|2021-10-04 05:35:10|204441.5|204291.5|204442.4|204292.4|204445.7|204295.7|204440.2|204290.2|34
1633325720000|2021-10-04 05:35:20|204442.1|204292.1|204443.9|204293.9|204443.9|204293.9|204440.7|204290.7|20
1633325730000|2021-10-04 05:35:30|204442.5|204292.5|204440.3|204290.3|204442.5|204292.5|204438.5|204288.5|22
1633325740000|2021-10-04 05:35:40|204440.4|204290.4|204440.4|204290.4|204441.1|204291.1|204438.8|204288.8|24
1633325750000|2021-10-04 05:35:50|204440.9|204290.9|204439.9|204289.9|204440.9|204290.9|204437.6|204287.6|22
1633325760000|2021-10-04 05:36:00|204439.8|204289.8|204438.9|204288.9|204440.1|204290.1|204437.7|204287.7|18
1633325770000|2021-10-04 05:36:10|204439|204289|204438.6|204288.6|204439.9|204289.9|204437.1|204287.1|28
1633325780000|2021-10-04 05:36:20|204438.9|204288.9|204440.1|204290.1|204442.8|204292.8|204438|204288|23
1633325790000|2021-10-04 05:36:30|204439.8|204289.8|204438.7|204288.7|204439.9|204289.9|204437.7|204287.7|25
1633325800000|2021-10-04 05:36:40|204438.8|204288.8|204439.5|204289.5|204442.5|204292.5|204437.6|204287.6|22
1633325810000|2021-10-04 05:36:50|204437.8|204287.8|204438.8|204288.8|204441.2|204291.2|204432.9|204282.9|23
1633325820000|2021-10-04 05:37:00|204437|204287|204440.4|204290.4|204440.4|204290.4|204435.3|204285.3|27
1633325830000|2021-10-04 05:37:10|204440.3|204290.3|204437.6|204287.6|204440.3|204290.3|204436.1|204286.1|25
1633325840000|2021-10-04 05:37:20|204438|204288|204439.3|204289.3|204439.7|204289.7|204435.8|204285.8|24
1633325850000|2021-10-04 05:37:30|204436.8|204286.8|204439.9|204289.9|204442.9|204292.9|204436.8|204286.8|26
1633325860000|2021-10-04 05:37:40|204440.5|204290.5|204438.5|204288.5|204441.8|204291.8|204436.5|204286.5|26
1633325870000|2021-10-04 05:37:50|204437.5|204287.5|204440.9|204290.9|204443.6|204293.6|204437.5|204287.5|29
1633325880000|2021-10-04 05:38:00|204440.5|204290.5|204440.7|204290.7|204442.7|204292.7|204436.6|204286.6|31
1633325890000|2021-10-04 05:38:10|204440|204290|204439.6|204289.6|204441|204291|204436.9|204286.9|29
1633325900000|2021-10-04 05:38:20|204440|204290|204438.5|204288.5|204440.6|204290.6|204437.6|204287.6|24
1633325910000|2021-10-04 05:38:30|204439.9|204289.9|204441.2|204291.2|204441.2|204291.2|204436.9|204286.9|28
1633325920000|2021-10-04 05:38:40|204438.8|204288.8|204439.3|204289.3|204440.7|204290.7|204436.9|204286.9|25
1633325930000|2021-10-04 05:38:50|204439.9|204289.9|204440.3|204290.3|204444.1|204294.1|204436.3|204286.3|31
1633325940000|2021-10-04 05:39:00|204439.9|204289.9|204442.1|204292.1|204442.7|204292.7|204439.9|204289.9|28
1633325950000|2021-10-04 05:39:10|204441.2|204291.2|204437.2|204287.2|204442.3|204292.3|204436|204286|31
1633325960000|2021-10-04 05:39:20|204436.7|204286.7|204437.9|204287.9|204437.9|204287.9|204435.8|204285.8|27
1633325970000|2021-10-04 05:39:30|204437.4|204287.4|204445.3|204295.3|204445.4|204295.4|204435.7|204285.7|30
1633325980000|2021-10-04 05:39:40|204445.2|204295.2|204439.7|204289.7|204445.2|204295.2|204438.3|204288.3|23
1633325990000|2021-10-04 05:39:50|204440|204290|204441.8|204291.8|204443.1|204293.1|204440|204290|18
1633326000000|2021-10-04 05:40:00|204441.2|204291.2|204440.4|204290.4|204442|204292|204440|204290|24
1633326010000|2021-10-04 05:40:10|204439|204289|204441.3|204291.3|204441.9|204291.9|204438.7|204288.7|31
1633326020000|2021-10-04 05:40:20|204449.4|204299.4|204449.3|204299.3|204452|204302|204446.4|204296.4|23
1633326030000|2021-10-04 05:40:30|204449|204299|204452.3|204302.3|204457|204307|204449|204299|28
1633326040000|2021-10-04 05:40:40|204452.7|204302.7|204478.2|204328.2|204482.9|204332.9|204450.2|204300.2|30
1633326050000|2021-10-04 05:40:50|204476.1|204326.1|204484.3|204334.3|204484.4|204334.4|204474.5|204324.5|28
1633326060000|2021-10-04 05:41:00|204483.3|204333.3|204483.8|204333.8|204484.2|204334.2|204479.9|204329.9|37
1633326070000|2021-10-04 05:41:10|204481|204331|204488.2|204338.2|204491.7|204341.7|204481|204331|28
1633326080000|2021-10-04 05:41:20|204488.5|204338.5|204494|204344|204494.1|204344.1|204488.2|204338.2|23
1633326090000|2021-10-04 05:41:30|204494.1|204344.1|204494.5|204344.5|204495.5|204345.5|204492.8|204342.8|25
1633326100000|2021-10-04 05:41:40|204494.6|204344.6|204494.3|204344.3|204495.4|204345.4|204492.7|204342.7|24
1633326110000|2021-10-04 05:41:50|204494.1|204344.1|204500.3|204350.3|204501.5|204351.5|204493.7|204343.7|22
1633326120000|2021-10-04 05:42:00|204499.9|204349.9|204497.8|204347.8|204501.7|204351.7|204497.2|204347.2|29
1633326130000|2021-10-04 05:42:10|204498.7|204348.7|204498.7|204348.7|204498.9|204348.9|204497.6|204347.6|16
1633326140000|2021-10-04 05:42:20|204498.9|204348.9|204499.5|204349.5|204501.5|204351.5|204498.9|204348.9|22
1633326150000|2021-10-04 05:42:30|204500.5|204350.5|204498|204348|204503.7|204353.7|204496.7|204346.7|30
1633326160000|2021-10-04 05:42:40|204498.3|204348.3|204501.5|204351.5|204502.7|204352.7|204498.3|204348.3|28
1633326170000|2021-10-04 05:42:50|204501.4|204351.4|204498.5|204348.5|204503.3|204353.3|204498.5|204348.5|26
1633326180000|2021-10-04 05:43:00|204500.2|204350.2|204506.6|204356.6|204507.1|204357.1|204500.2|204350.2|33
1633326190000|2021-10-04 05:43:10|204505.9|204355.9|204506.6|204356.6|204507.4|204357.4|204505.2|204355.2|28
1633326200000|2021-10-04 05:43:20|204505.6|204355.6|204506.6|204356.6|204507.6|204357.6|204505.4|204355.4|25
1633326210000|2021-10-04 05:43:30|204506.8|204356.8|204496.2|204346.2|204507.3|204357.3|204496.2|204346.2|24
1633326220000|2021-10-04 05:43:40|204496.1|204346.1|204502.6|204352.6|204504.1|204354.1|204495.9|204345.9|26
1633326230000|2021-10-04 05:43:50|204502.9|204352.9|204504.6|204354.6|204504.9|204354.9|204502.2|204352.2|26
1633326240000|2021-10-04 05:44:00|204504.9|204354.9|204504.9|204354.9|204506.2|204356.2|204503.7|204353.7|21
1633326250000|2021-10-04 05:44:10|204504.8|204354.8|204505.7|204355.7|204505.8|204355.8|204504.5|204354.5|20
1633326260000|2021-10-04 05:44:20|204505.3|204355.3|204506.5|204356.5|204506.5|204356.5|204504.8|204354.8|12
1633326270000|2021-10-04 05:44:30|204506.2|204356.2|204505.2|204355.2|204506.9|204356.9|204505.1|204355.1|20
1633326280000|2021-10-04 05:44:40|204506.2|204356.2|204494.7|204344.7|204507.3|204357.3|204492.8|204342.8|28
1633326290000|2021-10-04 05:44:50|204492.5|204342.5|204491.6|204341.6|204495.3|204345.3|204490.7|204340.7|27
1633326300000|2021-10-04 05:45:00|204494.4|204344.4|204493.2|204343.2|204498.2|204348.2|204493.2|204343.2|36
1633326310000|2021-10-04 05:45:10|204494|204344|204494.3|204344.3|204496.5|204346.5|204491.5|204341.5|32
1633326320000|2021-10-04 05:45:20|204494|204344|204490.6|204340.6|204495.3|204345.3|204490.1|204340.1|32
1633326330000|2021-10-04 05:45:30|204490.7|204340.7|204491.5|204341.5|204494.6|204344.6|204488.6|204338.6|36
1633326340000|2021-10-04 05:45:40|204491.3|204341.3|204491.9|204341.9|204494.7|204344.7|204491.1|204341.1|35
1633326350000|2021-10-04 05:45:50|204492.1|204342.1|204491.4|204341.4|204494.9|204344.9|204487.6|204337.6|35
1633326360000|2021-10-04 05:46:00|204490.5|204340.5|204490.1|204340.1|204492.9|204342.9|204490|204340|30
1633326370000|2021-10-04 05:46:10|204490.3|204340.3|204490|204340|204490.8|204340.8|204488.6|204338.6|29
1633326380000|2021-10-04 05:46:20|204489.5|204339.5|204491.2|204341.2|204495.6|204345.6|204487.3|204337.3|23
1633326390000|2021-10-04 05:46:30|204491.4|204341.4|204490.7|204340.7|204493.7|204343.7|204488.9|204338.9|31
1633326400000|2021-10-04 05:46:40|204490.4|204340.4|204489.7|204339.7|204497.2|204347.2|204489.3|204339.3|32
1633326410000|2021-10-04 05:46:50|204490|204340|204493.9|204343.9|204494.4|204344.4|204489.3|204339.3|24
1633326420000|2021-10-04 05:47:00|204493.6|204343.6|204494.4|204344.4|204497.4|204347.4|204492.9|204342.9|25
1633326430000|2021-10-04 05:47:10|204493.5|204343.5|204494.5|204344.5|204497.6|204347.6|204493.4|204343.4|30
1633326440000|2021-10-04 05:47:20|204494.3|204344.3|204495.1|204345.1|204495.2|204345.2|204493.2|204343.2|24
1633326450000|2021-10-04 05:47:30|204495.2|204345.2|204498.3|204348.3|204498.4|204348.4|204494|204344|22
1633326460000|2021-10-04 05:47:40|204496.6|204346.6|204494.9|204344.9|204497.2|204347.2|204493.2|204343.2|18
1633326470000|2021-10-04 05:47:50|204494.5|204344.5|204496.5|204346.5|204498.3|204348.3|204494.5|204344.5|13
1633326480000|2021-10-04 05:48:00|204496.4|204346.4|204509.2|204359.2|204512.1|204362.1|204496.4|204346.4|22
1633326490000|2021-10-04 05:48:10|204509.4|204359.4|204502|204352|204509.6|204359.6|204498.8|204348.8|28
1633326500000|2021-10-04 05:48:20|204502.6|204352.6|204491.2|204341.2|204504.1|204354.1|204490.9|204340.9|33
1633326510000|2021-10-04 05:48:30|204491.6|204341.6|204495.9|204345.9|204497.1|204347.1|204491.4|204341.4|24
1633326520000|2021-10-04 05:48:40|204495.8|204345.8|204495.8|204345.8|204496.5|204346.5|204495.1|204345.1|21
1633326530000|2021-10-04 05:48:50|204495.7|204345.7|204489.5|204339.5|204495.9|204345.9|204489|204339|24
1633326540000|2021-10-04 05:49:00|204490|204340|204487.2|204337.2|204492.3|204342.3|204484.9|204334.9|26
1633326550000|2021-10-04 05:49:10|204487.5|204337.5|204488|204338|204490.5|204340.5|204483.9|204333.9|25
1633326560000|2021-10-04 05:49:20|204484.9|204334.9|204488.7|204338.7|204489.1|204339.1|204484.4|204334.4|21
1633326570000|2021-10-04 05:49:30|204488.2|204338.2|204487.1|204337.1|204488.7|204338.7|204485.4|204335.4|23
1633326580000|2021-10-04 05:49:40|204487.7|204337.7|204487.4|204337.4|204488.9|204338.9|204486.8|204336.8|21
1633326590000|2021-10-04 05:49:50|204487.9|204337.9|204487.1|204337.1|204488|204338|204486.4|204336.4|20
1633326600000|2021-10-04 05:50:00|204487.5|204337.5|204487.1|204337.1|204487.7|204337.7|204484.6|204334.6|22
1633326610000|2021-10-04 05:50:10|204487.6|204337.6|204487.4|204337.4|204488.5|204338.5|204482.8|204332.8|20
1633326620000|2021-10-04 05:50:20|204487.3|204337.3|204487.4|204337.4|204489|204339|204485.8|204335.8|25
1633326630000|2021-10-04 05:50:30|204488|204338|204487.9|204337.9|204488.3|204338.3|204485.6|204335.6|22
1633326640000|2021-10-04 05:50:40|204487.4|204337.4|204485.2|204335.2|204489.1|204339.1|204484.7|204334.7|21
1633326650000|2021-10-04 05:50:50|204483.8|204333.8|204487.3|204337.3|204488.1|204338.1|204483.8|204333.8|28
1633326660000|2021-10-04 05:51:00|204487.7|204337.7|204487.1|204337.1|204488.1|204338.1|204485.5|204335.5|18
1633326670000|2021-10-04 05:51:10|204487.2|204337.2|204486|204336|204488.8|204338.8|204484.7|204334.7|22
1633326680000|2021-10-04 05:51:20|204485.1|204335.1|204446.3|204296.3|204487.7|204337.7|204439.9|204289.9|27
1633326690000|2021-10-04 05:51:30|204441.4|204291.4|204442.6|204292.6|204447.4|204297.4|204441.3|204291.3|35
1633326700000|2021-10-04 05:51:40|204442.7|204292.7|204445|204295|204447|204297|204441.4|204291.4|32
1633326710000|2021-10-04 05:51:50|204444.1|204294.1|204443.7|204293.7|204448.3|204298.3|204442.5|204292.5|32
1633326720000|2021-10-04 05:52:00|204443.9|204293.9|204441|204291|204445.7|204295.7|204439.5|204289.5|22
1633326730000|2021-10-04 05:52:10|204441.2|204291.2|204441.7|204291.7|204441.7|204291.7|204439.3|204289.3|21
1633326740000|2021-10-04 05:52:20|204441.6|204291.6|204442.5|204292.5|204442.8|204292.8|204439.5|204289.5|23
1633326750000|2021-10-04 05:52:30|204442.7|204292.7|204443.7|204293.7|204444.7|204294.7|204441.6|204291.6|20
1633326760000|2021-10-04 05:52:40|204443.4|204293.4|204442.6|204292.6|204443.4|204293.4|204442.1|204292.1|11
1633326770000|2021-10-04 05:52:50|204441.6|204291.6|204441|204291|204442.6|204292.6|204441|204291|12
1633326780000|2021-10-04 05:53:00|204440.8|204290.8|204442|204292|204444.7|204294.7|204439|204289|25
1633326790000|2021-10-04 05:53:10|204442.1|204292.1|204442.1|204292.1|204442.3|204292.3|204439.3|204289.3|20
1633326800000|2021-10-04 05:53:20|204441.6|204291.6|204442.3|204292.3|204443.5|204293.5|204440.2|204290.2|25
1633326810000|2021-10-04 05:53:30|204442.2|204292.2|204441.1|204291.1|204442.7|204292.7|204439.6|204289.6|24
1633326820000|2021-10-04 05:53:40|204439.4|204289.4|204442.2|204292.2|204444.4|204294.4|204439.4|204289.4|30
1633326830000|2021-10-04 05:53:50|204442.1|204292.1|204442.7|204292.7|204444.5|204294.5|204439.3|204289.3|27
1633326840000|2021-10-04 05:54:00|204442.6|204292.6|204443.4|204293.4|204445.2|204295.2|204440.8|204290.8|26
1633326850000|2021-10-04 05:54:10|204443.1|204293.1|204446.2|204296.2|204447.2|204297.2|204441.1|204291.1|24
1633326860000|2021-10-04 05:54:20|204446.3|204296.3|204446.1|204296.1|204447.3|204297.3|204443.9|204293.9|18
1633326870000|2021-10-04 05:54:30|204446.5|204296.5|204446.8|204296.8|204451.6|204301.6|204445.1|204295.1|20
1633326880000|2021-10-04 05:54:40|204446.6|204296.6|204446.2|204296.2|204447.4|204297.4|204446.2|204296.2|15
1633326890000|2021-10-04 05:54:50|204443.7|204293.7|204442.2|204292.2|204444.7|204294.7|204441.9|204291.9|24
1633326900000|2021-10-04 05:55:00|204442.4|204292.4|204445|204295|204446.8|204296.8|204441.2|204291.2|32
1633326910000|2021-10-04 05:55:10|204444.8|204294.8|204442.2|204292.2|204445.5|204295.5|204442.1|204292.1|24
1633326920000|2021-10-04 05:55:20|204442.4|204292.4|204443|204293|204444.1|204294.1|204441.7|204291.7|20
1633326930000|2021-10-04 05:55:30|204442.1|204292.1|204443.9|204293.9|204445.2|204295.2|204441.8|204291.8|22
1633326940000|2021-10-04 05:55:40|204444.3|204294.3|204444.8|204294.8|204445|204295|204442.5|204292.5|23
1633326950000|2021-10-04 05:55:50|204443.1|204293.1|204444.3|204294.3|204445|204295|204443|204293|23
1633326960000|2021-10-04 05:56:00|204444.6|204294.6|204447.2|204297.2|204453.1|204303.1|204444|204294|29
1633326970000|2021-10-04 05:56:10|204447.4|204297.4|204451|204301|204456|204306|204444.3|204294.3|24
1633326980000|2021-10-04 05:56:20|204451.4|204301.4|204445.6|204295.6|204451.5|204301.5|204445.4|204295.4|21
1633326990000|2021-10-04 05:56:30|204445.8|204295.8|204446|204296|204446.8|204296.8|204445.8|204295.8|7
1633327000000|2021-10-04 05:56:40|204445.7|204295.7|204445.1|204295.1|204445.8|204295.8|204444.8|204294.8|9
1633327010000|2021-10-04 05:56:50|204447.7|204297.7|204447.8|204297.8|204447.8|204297.8|204446.3|204296.3|9
1633327020000|2021-10-04 05:57:00|204446.8|204296.8|204443.7|204293.7|204446.8|204296.8|204442.9|204292.9|13
1633327030000|2021-10-04 05:57:10|204444.8|204294.8|204474.1|204324.1|204474.1|204324.1|204444.8|204294.8|16
1633327040000|2021-10-04 05:57:20|204474.7|204324.7|204483.4|204333.4|204484|204334|204474.7|204324.7|20
1633327050000|2021-10-04 05:57:30|204483.6|204333.6|204482.8|204332.8|204484.3|204334.3|204481.6|204331.6|19
1633327060000|2021-10-04 05:57:40|204483|204333|204492.5|204342.5|204493.2|204343.2|204481.4|204331.4|32
1633327070000|2021-10-04 05:57:50|204492.7|204342.7|204501|204351|204502.2|204352.2|204488.4|204338.4|39
1633327080000|2021-10-04 05:58:00|204505.3|204355.3|204517.9|204367.9|204518.8|204368.8|204503|204353|29
1633327090000|2021-10-04 05:58:10|204517.6|204367.6|204496.8|204346.8|204517.9|204367.9|204495.9|204345.9|25
1633327100000|2021-10-04 05:58:20|204497.6|204347.6|204496.8|204346.8|204498.1|204348.1|204495.6|204345.6|36
1633327110000|2021-10-04 05:58:30|204495.8|204345.8|204496.2|204346.2|204498|204348|204495.8|204345.8|38
1633327120000|2021-10-04 05:58:40|204495.8|204345.8|204527.9|204377.9|204532.9|204382.9|204494.4|204344.4|36
1633327130000|2021-10-04 05:58:50|204528.7|204378.7|204527.7|204377.7|204530|204380|204526.1|204376.1|32
1633327140000|2021-10-04 05:59:00|204527.4|204377.4|204522.8|204372.8|204527.4|204377.4|204521.1|204371.1|26
1633327150000|2021-10-04 05:59:10|204524.4|204374.4|204521.8|204371.8|204524.6|204374.6|204520.5|204370.5|18
1633327160000|2021-10-04 05:59:20|204521.6|204371.6|204519.5|204369.5|204522.5|204372.5|204519.4|204369.4|15
1633327170000|2021-10-04 05:59:30|204519.9|204369.9|204524.4|204374.4|204524.6|204374.6|204519.9|204369.9|18
1633327180000|2021-10-04 05:59:40|204523.9|204373.9|204522.2|204372.2|204524.8|204374.8|204521.3|204371.3|18
1633327190000|2021-10-04 05:59:50|204525.2|204375.2|204522.7|204372.7|204525.2|204375.2|204521.7|204371.7|12
1633327200000|2021-10-04 06:00:00|204524|204374|204529.6|204379.6|204533.1|204383.1|204523|204373|31
1633327210000|2021-10-04 06:00:10|204530|204380|204523.9|204373.9|204531.4|204381.4|204522.8|204372.8|31
1633327220000|2021-10-04 06:00:20|204524.6|204374.6|204522.6|204372.6|204525|204375|204520.7|204370.7|23
1633327230000|2021-10-04 06:00:30|204522.1|204372.1|204519.2|204369.2|204525.6|204375.6|204516.9|204366.9|32
1633327240000|2021-10-04 06:00:40|204519.8|204369.8|204526.3|204376.3|204527.5|204377.5|204519.2|204369.2|30
1633327250000|2021-10-04 06:00:50|204526.5|204376.5|204525.6|204375.6|204527|204377|204522.4|204372.4|33
1633327260000|2021-10-04 06:01:00|204527.4|204377.4|204527.7|204377.7|204527.7|204377.7|204524.1|204374.1|29
1633327270000|2021-10-04 06:01:10|204528.1|204378.1|204524.7|204374.7|204528.2|204378.2|204523.2|204373.2|30
1633327280000|2021-10-04 06:01:20|204526.6|204376.6|204517.7|204367.7|204529.1|204379.1|204515.7|204365.7|28
1633327290000|2021-10-04 06:01:30|204517.8|204367.8|204517.7|204367.7|204520|204370|204515.4|204365.4|13
1633327300000|2021-10-04 06:01:40|204519.9|204369.9|204522.1|204372.1|204522.9|204372.9|204519.5|204369.5|20
1633327310000|2021-10-04 06:01:50|204523.4|204373.4|204529.8|204379.8|204529.8|204379.8|204520.2|204370.2|36
1633327320000|2021-10-04 06:02:00|204531|204381|204527|204377|204532.5|204382.5|204526|204376|37
1633327330000|2021-10-04 06:02:10|204527.7|204377.7|204532.2|204382.2|204537.9|204387.9|204523|204373|38
1633327340000|2021-10-04 06:02:20|204532.3|204382.3|204529.9|204379.9|204532.3|204382.3|204526.2|204376.2|35
1633327350000|2021-10-04 06:02:30|204531.2|204381.2|204526|204376|204532.9|204382.9|204526|204376|32
1633327360000|2021-10-04 06:02:40|204525.8|204375.8|204523.5|204373.5|204535.2|204385.2|204523.3|204373.3|31
1633327370000|2021-10-04 06:02:50|204525.3|204375.3|204521.9|204371.9|204534.6|204384.6|204521.9|204371.9|33
1633327380000|2021-10-04 06:03:00|204524.7|204374.7|204528.2|204378.2|204530.1|204380.1|204524.7|204374.7|30
1633327390000|2021-10-04 06:03:10|204528.8|204378.8|204544.8|204394.8|204555.4|204405.4|204527|204377|32
1633327400000|2021-10-04 06:03:20|204546.8|204396.8|204547.8|204397.8|204553.1|204403.1|204544|204394|37
1633327410000|2021-10-04 06:03:30|204547.6|204397.6|204559.2|204409.2|204561.2|204411.2|204547.6|204397.6|31
1633327420000|2021-10-04 06:03:40|204559.1|204409.1|204558.7|204408.7|204561.6|204411.6|204557.5|204407.5|29
1633327430000|2021-10-04 06:03:50|204552|204402|204546.7|204396.7|204555.3|204405.3|204532.6|204382.6|33
1633327440000|2021-10-04 06:04:00|204547.4|204397.4|204555.8|204405.8|204556.3|204406.3|204547.1|204397.1|35
1633327450000|2021-10-04 06:04:10|204554|204404|204555.1|204405.1|204557.4|204407.4|204550.3|204400.3|29
1633327460000|2021-10-04 06:04:20|204552.7|204402.7|204587.1|204437.1|204590.8|204440.8|204551.9|204401.9|38
1633327470000|2021-10-04 06:04:30|204586.9|204436.9|204581.2|204431.2|204595.4|204445.4|204581.2|204431.2|36
1633327480000|2021-10-04 06:04:40|204587|204437|204593.6|204443.6|204599.1|204449.1|204587|204437|35
1633327490000|2021-10-04 06:04:50|204596.8|204446.8|204595|204445|204598.8|204448.8|204592.1|204442.1|26
1633327500000|2021-10-04 06:05:00|204595.7|204445.7|204595.7|204445.7|204596.4|204446.4|204593.2|204443.2|32
1633327510000|2021-10-04 06:05:10|204596.2|204446.2|204602.2|204452.2|204604.5|204454.5|204593.3|204443.3|25
1633327520000|2021-10-04 06:05:20|204600.2|204450.2|204599.1|204449.1|204601.9|204451.9|204596.3|204446.3|21
1633327530000|2021-10-04 06:05:30|204599.2|204449.2|204600.5|204450.5|204603.2|204453.2|204596.9|204446.9|18
1633327540000|2021-10-04 06:05:40|204600.3|204450.3|204599.9|204449.9|204601.6|204451.6|204599.4|204449.4|25
1633327550000|2021-10-04 06:05:50|204599.3|204449.3|204602.7|204452.7|204604.9|204454.9|204599.3|204449.3|23
1633327560000|2021-10-04 06:06:00|204603.2|204453.2|204596.5|204446.5|204604.4|204454.4|204595.4|204445.4|17
1633327570000|2021-10-04 06:06:10|204596.4|204446.4|204616.9|204466.9|204616.9|204466.9|204595.8|204445.8|31
1633327580000|2021-10-04 06:06:20|204613|204463|204607.9|204457.9|204613|204463|204606.6|204456.6|34
1633327590000|2021-10-04 06:06:30|204607.1|204457.1|204605.7|204455.7|204612.5|204462.5|204600.8|204450.8|24
1633327600000|2021-10-04 06:06:40|204606|204456|204604|204454|204609.8|204459.8|204601.7|204451.7|26
1633327610000|2021-10-04 06:06:50|204604.3|204454.3|204588.3|204438.3|204604.3|204454.3|204586.7|204436.7|28
1633327620000|2021-10-04 06:07:00|204587.9|204437.9|204593.8|204443.8|204600.3|204450.3|204587.1|204437.1|24
1633327630000|2021-10-04 06:07:10|204593.6|204443.6|204591.4|204441.4|204593.8|204443.8|204588.2|204438.2|26
1633327640000|2021-10-04 06:07:20|204591.5|204441.5|204586.9|204436.9|204591.6|204441.6|204585.1|204435.1|21
1633327650000|2021-10-04 06:07:30|204586.1|204436.1|204591.2|204441.2|204591.2|204441.2|204584.7|204434.7|22
1633327660000|2021-10-04 06:07:40|204591.6|204441.6|204588.7|204438.7|204591.7|204441.7|204587.8|204437.8|25
1633327670000|2021-10-04 06:07:50|204589|204439|204598.2|204448.2|204602.3|204452.3|204589|204439|35
1633327680000|2021-10-04 06:08:00|204598.7|204448.7|204600.8|204450.8|204600.8|204450.8|204585.4|204435.4|35
1633327690000|2021-10-04 06:08:10|204596.4|204446.4|204593.1|204443.1|204598.1|204448.1|204593.1|204443.1|31
1633327700000|2021-10-04 06:08:20|204592.6|204442.6|204591.8|204441.8|204599.8|204449.8|204590.8|204440.8|30
1633327710000|2021-10-04 06:08:30|204591.6|204441.6|204593|204443|204599.2|204449.2|204589.6|204439.6|35
1633327720000|2021-10-04 06:08:40|204593.2|204443.2|204594.2|204444.2|204594.7|204444.7|204592.4|204442.4|22
1633327730000|2021-10-04 06:08:50|204594.6|204444.6|204597.2|204447.2|204600.8|204450.8|204591.3|204441.3|31
1633327740000|2021-10-04 06:09:00|204597|204447|204592.5|204442.5|204597.8|204447.8|204591.1|204441.1|31
1633327750000|2021-10-04 06:09:10|204592.3|204442.3|204594.6|204444.6|204597.7|204447.7|204590.8|204440.8|20
1633327760000|2021-10-04 06:09:20|204596.5|204446.5|204591.7|204441.7|204596.5|204446.5|204584.5|204434.5|34
1633327770000|2021-10-04 06:09:30|204590.3|204440.3|204589.7|204439.7|204591.1|204441.1|204588.5|204438.5|29
1633327780000|2021-10-04 06:09:40|204590|204440|204590|204440|204590.7|204440.7|204588.5|204438.5|25
1633327790000|2021-10-04 06:09:50|204600.8|204450.8|204614.1|204464.1|204616.4|204466.4|204596.9|204446.9|29
1633327800000|2021-10-04 06:10:00|204618.4|204468.4|204615.4|204465.4|204618.4|204468.4|204606.3|204456.3|33
1633327810000|2021-10-04 06:10:10|204615.6|204465.6|204615.9|204465.9|204615.9|204465.9|204612.9|204462.9|24
1633327820000|2021-10-04 06:10:20|204614.5|204464.5|204615.5|204465.5|204619|204469|204612.8|204462.8|24
1633327830000|2021-10-04 06:10:30|204614.4|204464.4|204616.5|204466.5|204619.8|204469.8|204604.5|204454.5|31
1633327840000|2021-10-04 06:10:40|204615.5|204465.5|204609.6|204459.6|204616.7|204466.7|204605.7|204455.7|35
1633327850000|2021-10-04 06:10:50|204615.6|204465.6|204597.1|204447.1|204618|204468|204597.1|204447.1|34
1633327860000|2021-10-04 06:11:00|204597.5|204447.5|204607.4|204457.4|204611.8|204461.8|204591.8|204441.8|34
1633327870000|2021-10-04 06:11:10|204608.4|204458.4|204613.7|204463.7|204614.5|204464.5|204604.8|204454.8|35
1633327880000|2021-10-04 06:11:20|204614.5|204464.5|204613|204463|204620.1|204470.1|204603.3|204453.3|34
1633327890000|2021-10-04 06:11:30|204610.1|204460.1|204603.7|204453.7|204610.5|204460.5|204600.5|204450.5|20
1633327900000|2021-10-04 06:11:40|204603.4|204453.4|204603.3|204453.3|204605.1|204455.1|204602.1|204452.1|23
1633327910000|2021-10-04 06:11:50|204603.5|204453.5|204607.7|204457.7|204609.5|204459.5|204603.2|204453.2|28
1633327920000|2021-10-04 06:12:00|204607.5|204457.5|204604.6|204454.6|204607.7|204457.7|204592.9|204442.9|27
1633327930000|2021-10-04 06:12:10|204605.3|204455.3|204605|204455|204605.7|204455.7|204598.7|204448.7|20
1633327940000|2021-10-04 06:12:20|204604.8|204454.8|204603.6|204453.6|204605.1|204455.1|204602.6|204452.6|19
1633327950000|2021-10-04 06:12:30|204603.2|204453.2|204610.2|204460.2|204610.2|204460.2|204603.2|204453.2|16
1633327960000|2021-10-04 06:12:40|204608.4|204458.4|204578.1|204428.1|204608.4|204458.4|204573.4|204423.4|30
1633327970000|2021-10-04 06:12:50|204576.7|204426.7|204572.3|204422.3|204579.2|204429.2|204571.1|204421.1|26
1633327980000|2021-10-04 06:13:00|204572|204422|204571.3|204421.3|204573.6|204423.6|204571.3|204421.3|14
1633327990000|2021-10-04 06:13:10|204572.4|204422.4|204570.7|204420.7|204575.6|204425.6|204570.3|204420.3|24
1633328000000|2021-10-04 06:13:20|204571.5|204421.5|204569.2|204419.2|204572.6|204422.6|204569.2|204419.2|25
1633328010000|2021-10-04 06:13:30|204569.5|204419.5|204569.7|204419.7|204574.8|204424.8|204568.5|204418.5|31
1633328020000|2021-10-04 06:13:40|204570.9|204420.9|204568.1|204418.1|204571.3|204421.3|204568.1|204418.1|28
1633328030000|2021-10-04 06:13:50|204567.7|204417.7|204574.8|204424.8|204574.8|204424.8|204567.5|204417.5|27
1633328040000|2021-10-04 06:14:00|204575.4|204425.4|204568.9|204418.9|204589.3|204439.3|204568.9|204418.9|30
1633328050000|2021-10-04 06:14:10|204569.6|204419.6|204572.1|204422.1|204574.2|204424.2|204569|204419|27
1633328060000|2021-10-04 06:14:20|204572.4|204422.4|204573.5|204423.5|204578.7|204428.7|204570.5|204420.5|24
1633328070000|2021-10-04 06:14:30|204573.9|204423.9|204592.5|204442.5|204593.1|204443.1|204570.1|204420.1|29
1633328080000|2021-10-04 06:14:40|204595.6|204445.6|204629|204479|204633.5|204483.5|204591.5|204441.5|37
1633328090000|2021-10-04 06:14:50|204629.1|204479.1|204628.3|204478.3|204629.6|204479.6|204623.8|204473.8|27
1633328100000|2021-10-04 06:15:00|204627|204477|204626.6|204476.6|204627.3|204477.3|204624.9|204474.9|24
1633328110000|2021-10-04 06:15:10|204627.1|204477.1|204638.4|204488.4|204642.2|204492.2|204627.1|204477.1|37
1633328120000|2021-10-04 06:15:20|204638|204488|204700.2|204550.2|204700.2|204550.2|204635.5|204485.5|31
1633328130000|2021-10-04 06:15:30|204698.8|204548.8|204700.1|204550.1|204703.8|204553.8|204696.4|204546.4|31
1633328140000|2021-10-04 06:15:40|204700.9|204550.9|204706.3|204556.3|204720.9|204570.9|204700.2|204550.2|30
1633328150000|2021-10-04 06:15:50|204707|204557|204716.9|204566.9|204723.2|204573.2|204700.4|204550.4|35
1633328160000|2021-10-04 06:16:00|204700|204550|204716.6|204566.6|204732.4|204582.4|204700|204550|30
1633328170000|2021-10-04 06:16:10|204716.7|204566.7|204720.9|204570.9|204722.5|204572.5|204697.3|204547.3|28
1633328180000|2021-10-04 06:16:20|204720.3|204570.3|204722.1|204572.1|204731.4|204581.4|204712.4|204562.4|29
1633328190000|2021-10-04 06:16:30|204723.2|204573.2|204730.7|204580.7|204732.4|204582.4|204720.4|204570.4|20
1633328200000|2021-10-04 06:16:40|204732.6|204582.6|204705.8|204555.8|204733.8|204583.8|204701.2|204551.2|35
1633328210000|2021-10-04 06:16:50|204711.1|204561.1|204714|204564|204721.4|204571.4|204709.1|204559.1|31
1633328220000|2021-10-04 06:17:00|204714.1|204564.1|204714|204564|204717.5|204567.5|204701.5|204551.5|33
1633328230000|2021-10-04 06:17:10|204714.1|204564.1|204710.9|204560.9|204716.1|204566.1|204706.7|204556.7|29
1633328240000|2021-10-04 06:17:20|204708.9|204558.9|204714.9|204564.9|204715.9|204565.9|204708.9|204558.9|29
1633328250000|2021-10-04 06:17:30|204715.6|204565.6|204718.1|204568.1|204724.7|204574.7|204705.7|204555.7|27
1633328260000|2021-10-04 06:17:40|204718.3|204568.3|204704.6|204554.6|204719.2|204569.2|204704.6|204554.6|30
1633328270000|2021-10-04 06:17:50|204704.2|204554.2|204706.9|204556.9|204712.8|204562.8|204701.8|204551.8|37
1633328280000|2021-10-04 06:18:00|204706|204556|204709.7|204559.7|204710.1|204560.1|204703.2|204553.2|31
1633328290000|2021-10-04 06:18:10|204708.5|204558.5|204710.6|204560.6|204710.6|204560.6|204703.3|204553.3|39
1633328300000|2021-10-04 06:18:20|204708.7|204558.7|204706.3|204556.3|204713.8|204563.8|204697.6|204547.6|35
1633328310000|2021-10-04 06:18:30|204706|204556|204705.9|204555.9|204725.8|204575.8|204702.8|204552.8|35
1633328320000|2021-10-04 06:18:40|204704.6|204554.6|204711.3|204561.3|204715.5|204565.5|204704.1|204554.1|31
1633328330000|2021-10-04 06:18:50|204711.5|204561.5|204708.9|204558.9|204712.9|204562.9|204701.4|204551.4|31
1633328340000|2021-10-04 06:19:00|204710|204560|204700.3|204550.3|204712.5|204562.5|204699.7|204549.7|33
1633328350000|2021-10-04 06:19:10|204700|204550|204701.1|204551.1|204703.2|204553.2|204700|204550|25
1633328360000|2021-10-04 06:19:20|204702.4|204552.4|204704|204554|204706.1|204556.1|204699.5|204549.5|31
1633328370000|2021-10-04 06:19:30|204703.3|204553.3|204701.4|204551.4|204714.1|204564.1|204698.7|204548.7|32
1633328380000|2021-10-04 06:19:40|204705.6|204555.6|204713.2|204563.2|204715.9|204565.9|204699.8|204549.8|35
1633328390000|2021-10-04 06:19:50|204714|204564|204711.7|204561.7|204714.9|204564.9|204702.8|204552.8|24
1633328400000|2021-10-04 06:20:00|204710.3|204560.3|204723.1|204573.1|204723.1|204573.1|204707.6|204557.6|37
1633328410000|2021-10-04 06:20:10|204723.7|204573.7|204730.5|204580.5|204734.5|204584.5|204718.3|204568.3|31
1633328420000|2021-10-04 06:20:20|204732|204582|204730.7|204580.7|204732.8|204582.8|204729.7|204579.7|21
1633328430000|2021-10-04 06:20:30|204731.1|204581.1|204733.3|204583.3|204735.4|204585.4|204730.4|204580.4|13
1633328440000|2021-10-04 06:20:40|204734.6|204584.6|204746.6|204596.6|204746.6|204596.6|204734|204584|21
1633328450000|2021-10-04 06:20:50|204745.5|204595.5|204735.7|204585.7|204745.5|204595.5|204730|204580|26
1633328460000|2021-10-04 06:21:00|204734.9|204584.9|204716.3|204566.3|204736|204586|204709.3|204559.3|31
1633328470000|2021-10-04 06:21:10|204715|204565|204698.5|204548.5|204717.8|204567.8|204691.8|204541.8|33
1633328480000|2021-10-04 06:21:20|204701.2|204551.2|204701.2|204551.2|204712.2|204562.2|204695.7|204545.7|35
1633328490000|2021-10-04 06:21:30|204701|204551|204701.5|204551.5|204702.6|204552.6|204690.1|204540.1|31
1633328500000|2021-10-04 06:21:40|204701.7|204551.7|204712.8|204562.8|204712.8|204562.8|204699.2|204549.2|25
1633328510000|2021-10-04 06:21:50|204706.4|204556.4|204707.8|204557.8|204709.1|204559.1|204702.8|204552.8|24
1633328520000|2021-10-04 06:22:00|204704.9|204554.9|204704.5|204554.5|204711.2|204561.2|204704.5|204554.5|34
1633328530000|2021-10-04 06:22:10|204704.8|204554.8|204703.7|204553.7|204706.3|204556.3|204703.1|204553.1|27
1633328540000|2021-10-04 06:22:20|204703.5|204553.5|204708.2|204558.2|204708.6|204558.6|204702|204552|26
1633328550000|2021-10-04 06:22:30|204714.4|204564.4|204719|204569|204721.9|204571.9|204711.3|204561.3|30
1633328560000|2021-10-04 06:22:40|204717.3|204567.3|204715.2|204565.2|204720.2|204570.2|204715.2|204565.2|14
1633328570000|2021-10-04 06:22:50|204722.3|204572.3|204708|204558|204725|204575|204703.4|204553.4|30
1633328580000|2021-10-04 06:23:00|204707.3|204557.3|204708.4|204558.4|204716.7|204566.7|204706.6|204556.6|25
1633328590000|2021-10-04 06:23:10|204708.6|204558.6|204710.3|204560.3|204711.6|204561.6|204698.9|204548.9|32
1633328600000|2021-10-04 06:23:20|204708.9|204558.9|204713.1|204563.1|204714|204564|204703.5|204553.5|29
1633328610000|2021-10-04 06:23:30|204713|204563|204734.6|204584.6|204736.1|204586.1|204705.3|204555.3|29
1633328620000|2021-10-04 06:23:40|204739.3|204589.3|204723.3|204573.3|204739.3|204589.3|204723.3|204573.3|29
1633328630000|2021-10-04 06:23:50|204722.5|204572.5|204709.3|204559.3|204722.6|204572.6|204704.9|204554.9|30
1633328640000|2021-10-04 06:24:00|204710.6|204560.6|204702.6|204552.6|204710.6|204560.6|204697.5|204547.5|30
1633328650000|2021-10-04 06:24:10|204702|204552|204725|204575|204727.9|204577.9|204699|204549|23
1633328660000|2021-10-04 06:24:20|204718.4|204568.4|204716.7|204566.7|204725.9|204575.9|204716.7|204566.7|24
1633328670000|2021-10-04 06:24:30|204716.8|204566.8|204729.1|204579.1|204729.5|204579.5|204713.8|204563.8|18
1633328680000|2021-10-04 06:24:40|204729.9|204579.9|204727.5|204577.5|204729.9|204579.9|204724.9|204574.9|18
1633328690000|2021-10-04 06:24:50|204726.4|204576.4|204707.6|204557.6|204726.4|204576.4|204701.6|204551.6|27
1633328700000|2021-10-04 06:25:00|204707.8|204557.8|204705.2|204555.2|204714.8|204564.8|204701.9|204551.9|36
1633328710000|2021-10-04 06:25:10|204698.9|204548.9|204695.6|204545.6|204701.9|204551.9|204691.6|204541.6|30
1633328720000|2021-10-04 06:25:20|204694.7|204544.7|204665.7|204515.7|204699.2|204549.2|204665.4|204515.4|35
1633328730000|2021-10-04 06:25:30|204670.5|204520.5|204687.4|204537.4|204690.8|204540.8|204668.4|204518.4|26
1633328740000|2021-10-04 06:25:40|204689.3|204539.3|204703.4|204553.4|204704.8|204554.8|204685.2|204535.2|30
1633328750000|2021-10-04 06:25:50|204706.2|204556.2|204704.1|204554.1|204707.1|204557.1|204703|204553|28
1633328760000|2021-10-04 06:26:00|204703.9|204553.9|204707.8|204557.8|204708|204558|204703.2|204553.2|26
1633328770000|2021-10-04 06:26:10|204706.3|204556.3|204703.5|204553.5|204708.8|204558.8|204702.5|204552.5|29
1633328780000|2021-10-04 06:26:20|204703.9|204553.9|204707.2|204557.2|204709.1|204559.1|204702.9|204552.9|27
1633328790000|2021-10-04 06:26:30|204707.7|204557.7|204692.6|204542.6|204708.3|204558.3|204688.4|204538.4|28
1633328800000|2021-10-04 06:26:40|204693.4|204543.4|204701.3|204551.3|204703.8|204553.8|204670.8|204520.8|27
1633328810000|2021-10-04 06:26:50|204701.7|204551.7|204705|204555|204708.8|204558.8|204699.7|204549.7|36
1633328820000|2021-10-04 06:27:00|204704.9|204554.9|204706.2|204556.2|204708.2|204558.2|204704.4|204554.4|26
1633328830000|2021-10-04 06:27:10|204708|204558|204707|204557|204708.5|204558.5|204702.8|204552.8|22
1633328840000|2021-10-04 06:27:20|204707.3|204557.3|204705.2|204555.2|204708.2|204558.2|204704|204554|23
1633328850000|2021-10-04 06:27:30|204705.7|204555.7|204702.2|204552.2|204707.8|204557.8|204702.2|204552.2|23
1633328860000|2021-10-04 06:27:40|204705.9|204555.9|204679.6|204529.6|204707|204557|204679.6|204529.6|31
1633328870000|2021-10-04 06:27:50|204680.3|204530.3|204659.9|204509.9|204681.3|204531.3|204659.9|204509.9|23
1633328880000|2021-10-04 06:28:00|204660.7|204510.7|204651.4|204501.4|204660.7|204510.7|204650.3|204500.3|20
1633328890000|2021-10-04 06:28:10|204653|204503|204654.5|204504.5|204655.4|204505.4|204652.5|204502.5|19
1633328900000|2021-10-04 06:28:20|204655.4|204505.4|204658.3|204508.3|204660.3|204510.3|204652.7|204502.7|21
1633328910000|2021-10-04 06:28:30|204658.4|204508.4|204658.5|204508.5|204659|204509|204654.5|204504.5|28
1633328920000|2021-10-04 06:28:40|204657.6|204507.6|204657.7|204507.7|204658.1|204508.1|204655.1|204505.1|20
1633328930000|2021-10-04 06:28:50|204657.4|204507.4|204660.9|204510.9|204663.5|204513.5|204655.8|204505.8|19
1633328940000|2021-10-04 06:29:00|204661|204511|204661.2|204511.2|204661.9|204511.9|204657.2|204507.2|25
1633328950000|2021-10-04 06:29:10|204661|204511|204659.8|204509.8|204663.4|204513.4|204658.6|204508.6|19
1633328960000|2021-10-04 06:29:20|204658.9|204508.9|204656.5|204506.5|204660.2|204510.2|204656.5|204506.5|20
1633328970000|2021-10-04 06:29:30|204656.3|204506.3|204661.1|204511.1|204662.3|204512.3|204656|204506|23
1633328980000|2021-10-04 06:29:40|204661.5|204511.5|204660.4|204510.4|204661.8|204511.8|204660|204510|11
1633328990000|2021-10-04 06:29:50|204660.8|204510.8|204640.9|204490.9|204660.8|204510.8|204640.9|204490.9|24
1633329000000|2021-10-04 06:30:00|204641.2|204491.2|204651.8|204501.8|204655.3|204505.3|204641.2|204491.2|28
1633329010000|2021-10-04 06:30:10|204652.3|204502.3|204639.4|204489.4|204660.2|204510.2|204633.8|204483.8|27
1633329020000|2021-10-04 06:30:20|204637|204487|204639.2|204489.2|204641.1|204491.1|204634.8|204484.8|22
1633329030000|2021-10-04 06:30:30|204637.3|204487.3|204633.6|204483.6|204637.3|204487.3|204628.9|204478.9|32
1633329040000|2021-10-04 06:30:40|204631.2|204481.2|204631.3|204481.3|204634.3|204484.3|204630.2|204480.2|28
1633329050000|2021-10-04 06:30:50|204631|204481|204582.1|204432.1|204631.9|204481.9|204579.9|204429.9|31
1633329060000|2021-10-04 06:31:00|204583.7|204433.7|204566.6|204416.6|204583.7|204433.7|204566.6|204416.6|30
1633329070000|2021-10-04 06:31:10|204567|204417|204571|204421|204580.7|204430.7|204565.6|204415.6|36
1633329080000|2021-10-04 06:31:20|204572.8|204422.8|204581.9|204431.9|204586|204436|204572.8|204422.8|25
1633329090000|2021-10-04 06:31:30|204583.5|204433.5|204576.9|204426.9|204583.8|204433.8|204574|204424|24
1633329100000|2021-10-04 06:31:40|204576.2|204426.2|204546.3|204396.3|204578.2|204428.2|204545.9|204395.9|30
1633329110000|2021-10-04 06:31:50|204546.1|204396.1|204538.2|204388.2|204552.1|204402.1|204532.5|204382.5|26
1633329120000|2021-10-04 06:32:00|204538.5|204388.5|204540.4|204390.4|204544.9|204394.9|204522.7|204372.7|23
1633329130000|2021-10-04 06:32:10|204558.3|204408.3|204544|204394|204558.3|204408.3|204541.9|204391.9|19
1633329140000|2021-10-04 06:32:20|204542.9|204392.9|204535.6|204385.6|204542.9|204392.9|204533.1|204383.1|34
1633329150000|2021-10-04 06:32:30|204536|204386|204538|204388|204540.7|204390.7|204533.2|204383.2|33
1633329160000|2021-10-04 06:32:40|204538.3|204388.3|204535.5|204385.5|204538.4|204388.4|204531.7|204381.7|33
1633329170000|2021-10-04 06:32:50|204537.6|204387.6|204535.9|204385.9|204539.1|204389.1|204534.3|204384.3|18
1633329180000|2021-10-04 06:33:00|204534|204384|204532.9|204382.9|204536.1|204386.1|204531|204381|27
1633329190000|2021-10-04 06:33:10|204533.8|204383.8|204535.2|204385.2|204535.2|204385.2|204531.2|204381.2|30
1633329200000|2021-10-04 06:33:20|204535.4|204385.4|204536.7|204386.7|204538|204388|204534.4|204384.4|19
1633329210000|2021-10-04 06:33:30|204534.2|204384.2|204530.8|204380.8|204537.3|204387.3|204526.6|204376.6|26
1633329220000|2021-10-04 06:33:40|204533.5|204383.5|204538.7|204388.7|204538.7|204388.7|204533.4|204383.4|28
1633329230000|2021-10-04 06:33:50|204537.4|204387.4|204528.6|204378.6|204537.4|204387.4|204528.6|204378.6|26
1633329240000|2021-10-04 06:34:00|204533.3|204383.3|204535.4|204385.4|204545.9|204395.9|204533.3|204383.3|35
1633329250000|2021-10-04 06:34:10|204534.1|204384.1|204546|204396|204546|204396|204534.1|204384.1|29
1633329260000|2021-10-04 06:34:20|204545.4|204395.4|204543.6|204393.6|204549.8|204399.8|204541.6|204391.6|30
1633329270000|2021-10-04 06:34:30|204543.9|204393.9|204545.2|204395.2|204545.5|204395.5|204542.8|204392.8|31
1633329280000|2021-10-04 06:34:40|204544.4|204394.4|204538.6|204388.6|204545.9|204395.9|204534.3|204384.3|31
1633329290000|2021-10-04 06:34:50|204538.7|204388.7|204542.2|204392.2|204545.5|204395.5|204536.3|204386.3|33
1633329300000|2021-10-04 06:35:00|204541.3|204391.3|204543.9|204393.9|204543.9|204393.9|204537.1|204387.1|37
1633329310000|2021-10-04 06:35:10|204543.7|204393.7|204544.2|204394.2|204545|204395|204539.7|204389.7|35
1633329320000|2021-10-04 06:35:20|204544.3|204394.3|204538.5|204388.5|204544.8|204394.8|204537.9|204387.9|32
1633329330000|2021-10-04 06:35:30|204538.7|204388.7|204535|204385|204541.7|204391.7|204535|204385|35
1633329340000|2021-10-04 06:35:40|204535.1|204385.1|204543.6|204393.6|204543.6|204393.6|204533.7|204383.7|27
1633329350000|2021-10-04 06:35:50|204540.7|204390.7|204543.7|204393.7|204547.8|204397.8|204539|204389|32
1633329360000|2021-10-04 06:36:00|204541.8|204391.8|204547.3|204397.3|204549|204399|204540.1|204390.1|31
1633329370000|2021-10-04 06:36:10|204549.7|204399.7|204547|204397|204550.3|204400.3|204540.7|204390.7|37
1633329380000|2021-10-04 06:36:20|204546.6|204396.6|204555.2|204405.2|204559|204409|204543.5|204393.5|35
1633329390000|2021-10-04 06:36:30|204554.7|204404.7|204555.6|204405.6|204558|204408|204552.3|204402.3|29
1633329400000|2021-10-04 06:36:40|204554.4|204404.4|204555.2|204405.2|204557.1|204407.1|204553.7|204403.7|22
1633329410000|2021-10-04 06:36:50|204555.5|204405.5|204536.7|204386.7|204555.6|204405.6|204534.8|204384.8|32
1633329420000|2021-10-04 06:37:00|204538.4|204388.4|204542.1|204392.1|204543.9|204393.9|204518.6|204368.6|24
1633329430000|2021-10-04 06:37:10|204547.1|204397.1|204537.8|204387.8|204547.1|204397.1|204535.8|204385.8|36
1633329440000|2021-10-04 06:37:20|204536.9|204386.9|204543|204393|204545.2|204395.2|204536.9|204386.9|33
1633329450000|2021-10-04 06:37:30|204541.1|204391.1|204544.1|204394.1|204547.4|204397.4|204540.6|204390.6|32
1633329460000|2021-10-04 06:37:40|204544.4|204394.4|204543.9|204393.9|204544.4|204394.4|204542.5|204392.5|19
1633329470000|2021-10-04 06:37:50|204543.4|204393.4|204543.4|204393.4|204544.8|204394.8|204543.2|204393.2|17
1633329480000|2021-10-04 06:38:00|204542.9|204392.9|204545.8|204395.8|204547.5|204397.5|204542.9|204392.9|20
1633329490000|2021-10-04 06:38:10|204545.1|204395.1|204545.1|204395.1|204548.9|204398.9|204544.8|204394.8|19
1633329500000|2021-10-04 06:38:20|204545|204395|204544.4|204394.4|204546.1|204396.1|204543|204393|20
1633329510000|2021-10-04 06:38:30|204544.3|204394.3|204543|204393|204544.7|204394.7|204542.1|204392.1|24
1633329520000|2021-10-04 06:38:40|204543.4|204393.4|204540.4|204390.4|204544.5|204394.5|204540.2|204390.2|22
1633329530000|2021-10-04 06:38:50|204540.2|204390.2|204542.4|204392.4|204542.4|204392.4|204538|204388|22
1633329540000|2021-10-04 06:39:00|204542.6|204392.6|204543|204393|204546.2|204396.2|204537.4|204387.4|31
1633329550000|2021-10-04 06:39:10|204543.7|204393.7|204542.4|204392.4|204546|204396|204539.6|204389.6|35
1633329560000|2021-10-04 06:39:20|204542.5|204392.5|204544.2|204394.2|204544.2|204394.2|204541.8|204391.8|27
1633329570000|2021-10-04 06:39:30|204545.1|204395.1|204537.9|204387.9|204545.1|204395.1|204537.9|204387.9|31
1633329580000|2021-10-04 06:39:40|204537|204387|204540.9|204390.9|204541.4|204391.4|204535.4|204385.4|35
1633329590000|2021-10-04 06:39:50|204540.1|204390.1|204540.9|204390.9|204542.9|204392.9|204537.7|204387.7|29
1633329600000|2021-10-04 06:40:00|204540.8|204390.8|204536.4|204386.4|204541.3|204391.3|204535.3|204385.3|29
1633329610000|2021-10-04 06:40:10|204536.7|204386.7|204539.3|204389.3|204539.3|204389.3|204535.8|204385.8|24
1633329620000|2021-10-04 06:40:20|204539.2|204389.2|204536.5|204386.5|204539.2|204389.2|204534.8|204384.8|32
1633329630000|2021-10-04 06:40:30|204535.6|204385.6|204540.2|204390.2|204541.8|204391.8|204535.5|204385.5|22
1633329640000|2021-10-04 06:40:40|204538.7|204388.7|204542|204392|204544.8|204394.8|204538.3|204388.3|25
1633329650000|2021-10-04 06:40:50|204542.7|204392.7|204540.5|204390.5|204545.5|204395.5|204539.7|204389.7|23
1633329660000|2021-10-04 06:41:00|204542.2|204392.2|204542.5|204392.5|204547.2|204397.2|204540.3|204390.3|25
1633329670000|2021-10-04 06:41:10|204543.1|204393.1|204542.7|204392.7|204543.1|204393.1|204538.8|204388.8|20
1633329680000|2021-10-04 06:41:20|204543.9|204393.9|204545.5|204395.5|204546.3|204396.3|204536.7|204386.7|25
1633329690000|2021-10-04 06:41:30|204546.1|204396.1|204543.2|204393.2|204546.4|204396.4|204538.1|204388.1|23
1633329700000|2021-10-04 06:41:40|204543.1|204393.1|204544.3|204394.3|204544.7|204394.7|204542.1|204392.1|20
1633329710000|2021-10-04 06:41:50|204544.1|204394.1|204545.5|204395.5|204545.5|204395.5|204543.5|204393.5|11
1633329720000|2021-10-04 06:42:00|204557.1|204407.1|204564.9|204414.9|204565.7|204415.7|204555.7|204405.7|28
1633329730000|2021-10-04 06:42:10|204565.5|204415.5|204557.7|204407.7|204566.1|204416.1|204557.7|204407.7|27
1633329740000|2021-10-04 06:42:20|204550.9|204400.9|204543.5|204393.5|204550.9|204400.9|204543.5|204393.5|23
1633329750000|2021-10-04 06:42:30|204541.6|204391.6|204542.1|204392.1|204542.1|204392.1|204536.1|204386.1|35
1633329760000|2021-10-04 06:42:40|204542|204392|204543.1|204393.1|204545.1|204395.1|204541.3|204391.3|14
1633329770000|2021-10-04 06:42:50|204544.1|204394.1|204544|204394|204546.7|204396.7|204540.8|204390.8|27
1633329780000|2021-10-04 06:43:00|204540.7|204390.7|204542.7|204392.7|204546.5|204396.5|204539.5|204389.5|34
1633329790000|2021-10-04 06:43:10|204542.1|204392.1|204540.8|204390.8|204544.4|204394.4|204538.4|204388.4|32
1633329800000|2021-10-04 06:43:20|204541.7|204391.7|204537.7|204387.7|204542.3|204392.3|204533.4|204383.4|28
1633329810000|2021-10-04 06:43:30|204536.5|204386.5|204541.7|204391.7|204542.2|204392.2|204535.8|204385.8|22
1633329820000|2021-10-04 06:43:40|204543.2|204393.2|204553.3|204403.3|204556.1|204406.1|204538|204388|34
1633329830000|2021-10-04 06:43:50|204554.6|204404.6|204573.9|204423.9|204577.8|204427.8|204552.1|204402.1|20
1633329840000|2021-10-04 06:44:00|204571.9|204421.9|204573.9|204423.9|204575.4|204425.4|204571.9|204421.9|24
1633329850000|2021-10-04 06:44:10|204574.1|204424.1|204576.9|204426.9|204579|204429|204574.1|204424.1|20
1633329860000|2021-10-04 06:44:20|204577.1|204427.1|204575.9|204425.9|204577.7|204427.7|204575.9|204425.9|15
1633329870000|2021-10-04 06:44:30|204576.4|204426.4|204573.9|204423.9|204577.9|204427.9|204569.3|204419.3|26
1633329880000|2021-10-04 06:44:40|204574.8|204424.8|204573.4|204423.4|204576.8|204426.8|204573.4|204423.4|25
1633329890000|2021-10-04 06:44:50|204575|204425|204579|204429|204579.3|204429.3|204573.5|204423.5|21
1633329900000|2021-10-04 06:45:00|204577.8|204427.8|204582.9|204432.9|204584.5|204434.5|204577.8|204427.8|33
1633329910000|2021-10-04 06:45:10|204583.5|204433.5|204610.3|204460.3|204613.8|204463.8|204582.8|204432.8|25
1633329920000|2021-10-04 06:45:20|204610.8|204460.8|204610.1|204460.1|204612.9|204462.9|204609.7|204459.7|20
1633329930000|2021-10-04 06:45:30|204610.8|204460.8|204588.5|204438.5|204610.8|204460.8|204587.5|204437.5|18
1633329940000|2021-10-04 06:45:40|204585.4|204435.4|204589.3|204439.3|204592.3|204442.3|204583.6|204433.6|17
1633329950000|2021-10-04 06:45:50|204589.5|204439.5|204591|204441|204593.5|204443.5|204588|204438|18
1633329960000|2021-10-04 06:46:00|204591.4|204441.4|204589.1|204439.1|204591.4|204441.4|204588.2|204438.2|19
1633329970000|2021-10-04 06:46:10|204588.7|204438.7|204587.6|204437.6|204590.5|204440.5|204585.9|204435.9|19
1633329980000|2021-10-04 06:46:20|204587.5|204437.5|204587.7|204437.7|204589.3|204439.3|204585.8|204435.8|15
1633329990000|2021-10-04 06:46:30|204586.9|204436.9|204586.2|204436.2|204588.1|204438.1|204585.5|204435.5|13
1633330000000|2021-10-04 06:46:40|204584.3|204434.3|204588.6|204438.6|204592.4|204442.4|204584.2|204434.2|7
1633330010000|2021-10-04 06:46:50|204591.3|204441.3|204637.2|204487.2|204638.3|204488.3|204586|204436|30
1633330020000|2021-10-04 06:47:00|204636.3|204486.3|204626.4|204476.4|204637.2|204487.2|204620.4|204470.4|27
1633330030000|2021-10-04 06:47:10|204623|204473|204643.9|204493.9|204645.4|204495.4|204623|204473|20
1633330040000|2021-10-04 06:47:20|204640.3|204490.3|204640.8|204490.8|204642.5|204492.5|204639.1|204489.1|18
1633330050000|2021-10-04 06:47:30|204641.1|204491.1|204643.6|204493.6|204646.4|204496.4|204640.9|204490.9|28
1633330060000|2021-10-04 06:47:40|204641.4|204491.4|204639.3|204489.3|204641.6|204491.6|204639|204489|29
1633330070000|2021-10-04 06:47:50|204639.7|204489.7|204640.2|204490.2|204641.6|204491.6|204639.5|204489.5|23
1633330080000|2021-10-04 06:48:00|204640.1|204490.1|204655.9|204505.9|204658.2|204508.2|204636.3|204486.3|28
1633330090000|2021-10-04 06:48:10|204655.2|204505.2|204693|204543|204693|204543|204654.2|204504.2|20
1633330100000|2021-10-04 06:48:20|204695|204545|204693.7|204543.7|204700.1|204550.1|204693.7|204543.7|29
1633330110000|2021-10-04 06:48:30|204696.6|204546.6|204696.8|204546.8|204699.1|204549.1|204693.9|204543.9|26
1633330120000|2021-10-04 06:48:40|204697.1|204547.1|204695.3|204545.3|204701.5|204551.5|204695.3|204545.3|25
1633330130000|2021-10-04 06:48:50|204698.9|204548.9|204700.2|204550.2|204702.8|204552.8|204692.7|204542.7|24
1633330140000|2021-10-04 06:49:00|204702.2|204552.2|204694.7|204544.7|204704.5|204554.5|204690.6|204540.6|30
1633330150000|2021-10-04 06:49:10|204696.8|204546.8|204746.4|204596.4|204746.6|204596.6|204696.8|204546.8|27
1633330160000|2021-10-04 06:49:20|204746.3|204596.3|204746.7|204596.7|204749.5|204599.5|204745.9|204595.9|22
1633330170000|2021-10-04 06:49:30|204746.9|204596.9|204742.9|204592.9|204747.4|204597.4|204740.9|204590.9|23
1633330180000|2021-10-04 06:49:40|204742.1|204592.1|204742.3|204592.3|204742.8|204592.8|204740.3|204590.3|22
1633330190000|2021-10-04 06:49:50|204742.1|204592.1|204742.4|204592.4|204742.7|204592.7|204740.6|204590.6|19
1633330200000|2021-10-04 06:50:00|204742.2|204592.2|204744.9|204594.9|204745.3|204595.3|204740.6|204590.6|19
1633330210000|2021-10-04 06:50:10|204744.5|204594.5|204745.2|204595.2|204745.6|204595.6|204743.8|204593.8|15
1633330220000|2021-10-04 06:50:20|204744.9|204594.9|204746.7|204596.7|204746.7|204596.7|204743.6|204593.6|15
1633330230000|2021-10-04 06:50:30|204745.9|204595.9|204744.3|204594.3|204745.9|204595.9|204743.1|204593.1|23
1633330240000|2021-10-04 06:50:40|204744.9|204594.9|204742.1|204592.1|204745.1|204595.1|204740.5|204590.5|25
1633330250000|2021-10-04 06:50:50|204742.3|204592.3|204743.7|204593.7|204745.8|204595.8|204742.3|204592.3|26
1633330260000|2021-10-04 06:51:00|204744|204594|204743.3|204593.3|204744.7|204594.7|204742.7|204592.7|19
1633330270000|2021-10-04 06:51:10|204743.2|204593.2|204747.5|204597.5|204749.1|204599.1|204743.2|204593.2|21
1633330280000|2021-10-04 06:51:20|204747|204597|204745.4|204595.4|204749.7|204599.7|204745.1|204595.1|18
1633330290000|2021-10-04 06:51:30|204745.1|204595.1|204749.7|204599.7|204750.5|204600.5|204745.1|204595.1|16
1633330300000|2021-10-04 06:51:40|204749.8|204599.8|204745.4|204595.4|204749.8|204599.8|204745.2|204595.2|19
1633330310000|2021-10-04 06:51:50|204745|204595|204745|204595|204747.1|204597.1|204744.5|204594.5|23
1633330320000|2021-10-04 06:52:00|204746.2|204596.2|204748.6|204598.6|204752.7|204602.7|204746.2|204596.2|19
1633330330000|2021-10-04 06:52:10|204748.7|204598.7|204746|204596|204752|204602|204746|204596|14
1633330340000|2021-10-04 06:52:20|204746.1|204596.1|204747.6|204597.6|204753.6|204603.6|204746.1|204596.1|15
1633330350000|2021-10-04 06:52:30|204748.8|204598.8|204714.8|204564.8|204748.8|204598.8|204713.4|204563.4|26
1633330360000|2021-10-04 06:52:40|204714.5|204564.5|204734.8|204584.8|204737.4|204587.4|204713.8|204563.8|22
1633330370000|2021-10-04 06:52:50|204735.7|204585.7|204719.4|204569.4|204738.4|204588.4|204713.7|204563.7|25
1633330380000|2021-10-04 06:53:00|204719.8|204569.8|204727.5|204577.5|204728.5|204578.5|204719.8|204569.8|27
1633330390000|2021-10-04 06:53:10|204728.3|204578.3|204726|204576|204728.3|204578.3|204712.3|204562.3|23
1633330400000|2021-10-04 06:53:20|204735.9|204585.9|204834.6|204684.6|204835|204685|204735.9|204585.9|35
1633330410000|2021-10-04 06:53:30|204834.7|204684.7|204869.7|204719.7|204870.7|204720.7|204834.4|204684.4|30
1633330420000|2021-10-04 06:53:40|204869.3|204719.3|204868.1|204718.1|204871.1|204721.1|204867.7|204717.7|20
1633330430000|2021-10-04 06:53:50|204865.4|204715.4|204868.1|204718.1|204868.3|204718.3|204865.2|204715.2|17
1633330440000|2021-10-04 06:54:00|204867.2|204717.2|204875.5|204725.5|204875.7|204725.7|204866.4|204716.4|22
1633330450000|2021-10-04 06:54:10|204874.4|204724.4|204902.8|204752.8|204902.8|204752.8|204873.9|204723.9|20
1633330460000|2021-10-04 06:54:20|204901.6|204751.6|204900|204750|204902.7|204752.7|204896.7|204746.7|28
1633330470000|2021-10-04 06:54:30|204899.4|204749.4|204898.4|204748.4|204902.1|204752.1|204896.5|204746.5|25
1633330480000|2021-10-04 06:54:40|204899.1|204749.1|204900.5|204750.5|204901.8|204751.8|204890.9|204740.9|28
1633330490000|2021-10-04 06:54:50|204898.2|204748.2|204892.8|204742.8|204900.1|204750.1|204889|204739|27
1633330500000|2021-10-04 06:55:00|204899.8|204749.8|204891.2|204741.2|204899.9|204749.9|204891.2|204741.2|31
1633330510000|2021-10-04 06:55:10|204891.5|204741.5|204900|204750|204905|204755|204888.9|204738.9|29
1633330520000|2021-10-04 06:55:20|204899.8|204749.8|204887.3|204737.3|204900.3|204750.3|204883.1|204733.1|16
1633330530000|2021-10-04 06:55:30|204887.2|204737.2|204917.6|204767.6|204919.4|204769.4|204881.9|204731.9|24
1633330540000|2021-10-04 06:55:40|204918.8|204768.8|204918.4|204768.4|204919.2|204769.2|204916.7|204766.7|26
1633330550000|2021-10-04 06:55:50|204918.1|204768.1|204919.1|204769.1|204920.8|204770.8|204918.1|204768.1|19
1633330560000|2021-10-04 06:56:00|204919.7|204769.7|204923.5|204773.5|204923.7|204773.7|204918.5|204768.5|26
1633330570000|2021-10-04 06:56:10|204925|204775|204916.8|204766.8|204925|204775|204916.8|204766.8|27
1633330580000|2021-10-04 06:56:20|204916.4|204766.4|204918.4|204768.4|204921|204771|204915.8|204765.8|14
1633330590000|2021-10-04 06:56:30|204918.6|204768.6|204917.2|204767.2|204919.7|204769.7|204916.4|204766.4|25
1633330600000|2021-10-04 06:56:40|204917.1|204767.1|204952.8|204802.8|204954.9|204804.9|204916.8|204766.8|27
1633330610000|2021-10-04 06:56:50|204952.2|204802.2|204949.5|204799.5|204952.3|204802.3|204947.8|204797.8|27
1633330620000|2021-10-04 06:57:00|204950.2|204800.2|204942.2|204792.2|204954.2|204804.2|204940.4|204790.4|27
1633330630000|2021-10-04 06:57:10|204942.6|204792.6|204936.2|204786.2|204945.5|204795.5|204936.2|204786.2|30
1633330640000|2021-10-04 06:57:20|204936.7|204786.7|204937.1|204787.1|204940|204790|204935.4|204785.4|24
1633330650000|2021-10-04 06:57:30|204936.9|204786.9|204931.4|204781.4|204939.6|204789.6|204926|204776|30
1633330660000|2021-10-04 06:57:40|204931.5|204781.5|204930.3|204780.3|204931.8|204781.8|204927.1|204777.1|25
1633330670000|2021-10-04 06:57:50|204929.3|204779.3|204930.7|204780.7|204930.9|204780.9|204922.9|204772.9|29
1633330680000|2021-10-04 06:58:00|204930.5|204780.5|204923.8|204773.8|204930.7|204780.7|204923.5|204773.5|32
1633330690000|2021-10-04 06:58:10|204924.1|204774.1|204924.8|204774.8|204926|204776|204921.9|204771.9|24
1633330700000|2021-10-04 06:58:20|204925.1|204775.1|204928.5|204778.5|204929.5|204779.5|204925.1|204775.1|24
1633330710000|2021-10-04 06:58:30|204928.7|204778.7|204928.7|204778.7|204929.4|204779.4|204922.4|204772.4|24
1633330720000|2021-10-04 06:58:40|204925.2|204775.2|204928.8|204778.8|204929.6|204779.6|204923|204773|31
1633330730000|2021-10-04 06:58:50|204929.3|204779.3|204928.9|204778.9|204933.2|204783.2|204924.7|204774.7|18
1633330740000|2021-10-04 06:59:00|204928.8|204778.8|204925.2|204775.2|204930.3|204780.3|204922|204772|28
1633330750000|2021-10-04 06:59:10|204925.5|204775.5|204930.6|204780.6|204931.8|204781.8|204922.9|204772.9|21
1633330760000|2021-10-04 06:59:20|204931.1|204781.1|204921.9|204771.9|204931.3|204781.3|204918.9|204768.9|28
1633330770000|2021-10-04 06:59:30|204922|204772|204931.5|204781.5|204931.8|204781.8|204919.7|204769.7|22
1633330780000|2021-10-04 06:59:40|204932.3|204782.3|204942|204792|204942.5|204792.5|204929.5|204779.5|24
1633330790000|2021-10-04 06:59:50|204938.7|204788.7|204938.6|204788.6|204945.6|204795.6|204937|204787|32
1633330800000|2021-10-04 07:00:00|204930.4|204780.4|204990.6|204840.6|204993|204843|204927.3|204777.3|36
1633330810000|2021-10-04 07:00:10|204990.7|204840.7|205020.6|204870.6|205021.1|204871.1|204990.7|204840.7|39
1633330820000|2021-10-04 07:00:20|205022.8|204872.8|205020.6|204870.6|205028.8|204878.8|205006.9|204856.9|36
1633330830000|2021-10-04 07:00:30|205016.2|204866.2|205084.8|204934.8|205098.5|204948.5|205016.2|204866.2|34
1633330840000|2021-10-04 07:00:40|205086|204936|205080.3|204930.3|205095.6|204945.6|205079.3|204929.3|32
1633330850000|2021-10-04 07:00:50|205080.7|204930.7|205081.1|204931.1|205089.2|204939.2|205075.1|204925.1|34
1633330860000|2021-10-04 07:01:00|205077.2|204927.2|205089.1|204939.1|205092.9|204942.9|205072.2|204922.2|35
1633330870000|2021-10-04 07:01:10|205087.3|204937.3|205091.6|204941.6|205092|204942|205086.1|204936.1|31
1633330880000|2021-10-04 07:01:20|205092.2|204942.2|205127.5|204977.5|205127.5|204977.5|205081.9|204931.9|28
1633330890000|2021-10-04 07:01:30|205126|204976|205172.7|205022.7|205175.9|205025.9|205122.6|204972.6|34
1633330900000|2021-10-04 07:01:40|205177|205027|205221.2|205071.2|205232.8|205082.8|205176.6|205026.6|36
1633330910000|2021-10-04 07:01:50|205212.8|205062.8|205256|205106|205263.9|205113.9|205209.5|205059.5|36
1633330920000|2021-10-04 07:02:00|205257.8|205107.8|205244.5|205094.5|205277.2|205127.2|205242.7|205092.7|39
1633330930000|2021-10-04 07:02:10|205243.8|205093.8|205267.3|205117.3|205268.8|205118.8|205243.1|205093.1|34
1633330940000|2021-10-04 07:02:20|205270.1|205120.1|205266.8|205116.8|205271.9|205121.9|205264.2|205114.2|25
1633330950000|2021-10-04 07:02:30|205250.3|205100.3|205248.8|205098.8|205255.3|205105.3|205238.9|205088.9|32
1633330960000|2021-10-04 07:02:40|205249.4|205099.4|205228.9|205078.9|205250.7|205100.7|205223.6|205073.6|34
1633330970000|2021-10-04 07:02:50|205227.8|205077.8|205225.4|205075.4|205229.4|205079.4|205222.6|205072.6|30
1633330980000|2021-10-04 07:03:00|205226.3|205076.3|205225.9|205075.9|205228.3|205078.3|205224|205074|21
1633330990000|2021-10-04 07:03:10|205223.2|205073.2|205226.5|205076.5|205226.5|205076.5|205221.8|205071.8|19
1633331000000|2021-10-04 07:03:20|205225.3|205075.3|205188.6|205038.6|205225.3|205075.3|205185.4|205035.4|30
1633331010000|2021-10-04 07:03:30|205189.7|205039.7|205178.7|205028.7|205189.7|205039.7|205174.2|205024.2|30
1633331020000|2021-10-04 07:03:40|205178.3|205028.3|205176.7|205026.7|205180.5|205030.5|205175.9|205025.9|23
1633331030000|2021-10-04 07:03:50|205177.6|205027.6|205178.3|205028.3|205179.1|205029.1|205176.9|205026.9|22
1633331040000|2021-10-04 07:04:00|205178|205028|205176.4|205026.4|205178|205028|205173.5|205023.5|23
1633331050000|2021-10-04 07:04:10|205176.3|205026.3|205176.2|205026.2|205177.5|205027.5|205173|205023|24
1633331060000|2021-10-04 07:04:20|205174.5|205024.5|205175.4|205025.4|205177.2|205027.2|205173.2|205023.2|19
1633331070000|2021-10-04 07:04:30|205173.4|205023.4|205173.8|205023.8|205174.3|205024.3|205170.8|205020.8|19
1633331080000|2021-10-04 07:04:40|205174.3|205024.3|205208.8|205058.8|205208.9|205058.9|205174.3|205024.3|28
1633331090000|2021-10-04 07:04:50|205215.4|205065.4|205212.3|205062.3|205218.4|205068.4|205208.9|205058.9|27
1633331100000|2021-10-04 07:05:00|205213.6|205063.6|205181.7|205031.7|205215|205065|205180.4|205030.4|31
1633331110000|2021-10-04 07:05:10|205183.7|205033.7|205181.2|205031.2|205184.9|205034.9|205179|205029|20
1633331120000|2021-10-04 07:05:20|205179.9|205029.9|205181.6|205031.6|205183.4|205033.4|205178.7|205028.7|18
1633331130000|2021-10-04 07:05:30|205181.3|205031.3|205182.1|205032.1|205182.6|205032.6|205178.7|205028.7|23
1633331140000|2021-10-04 07:05:40|205180.2|205030.2|205180.2|205030.2|205180.5|205030.5|205175.3|205025.3|22
1633331150000|2021-10-04 07:05:50|205180.4|205030.4|205185.2|205035.2|205185.2|205035.2|205180.1|205030.1|24
1633331160000|2021-10-04 07:06:00|205185|205035|205221.2|205071.2|205230.2|205080.2|205185|205035|31
1633331170000|2021-10-04 07:06:10|205221.9|205071.9|205227.7|205077.7|205227.7|205077.7|205197.9|205047.9|35
1633331180000|2021-10-04 07:06:20|205226|205076|205226.9|205076.9|205228.2|205078.2|205224.9|205074.9|22
1633331190000|2021-10-04 07:06:30|205227.5|205077.5|205231.8|205081.8|205235.6|205085.6|205223.5|205073.5|29
1633331200000|2021-10-04 07:06:40|205232.2|205082.2|205235.6|205085.6|205239.2|205089.2|205221.6|205071.6|32
1633331210000|2021-10-04 07:06:50|205236|205086|205241.4|205091.4|205246.9|205096.9|205227.8|205077.8|33
1633331220000|2021-10-04 07:07:00|205241.5|205091.5|205251|205101|205254.5|205104.5|205241.5|205091.5|33
1633331230000|2021-10-04 07:07:10|205250.4|205100.4|205256.2|205106.2|205258.6|205108.6|205250.1|205100.1|24
1633331240000|2021-10-04 07:07:20|205255.9|205105.9|205148.2|204998.2|205257.5|205107.5|205147.4|204997.4|34
1633331250000|2021-10-04 07:07:30|205148|204998|205122.8|204972.8|205151.5|205001.5|205122.8|204972.8|27
1633331260000|2021-10-04 07:07:40|205118.5|204968.5|205106.1|204956.1|205123.5|204973.5|205102.6|204952.6|33
1633331270000|2021-10-04 07:07:50|205112.5|204962.5|205133|204983|205135.7|204985.7|205109.4|204959.4|31
1633331280000|2021-10-04 07:08:00|205132.4|204982.4|205131.1|204981.1|205135.9|204985.9|205127.6|204977.6|28
1633331290000|2021-10-04 07:08:10|205130.8|204980.8|205128.7|204978.7|205133.7|204983.7|205125.5|204975.5|29
1633331300000|2021-10-04 07:08:20|205128.2|204978.2|205164.1|205014.1|205164.5|205014.5|205125.4|204975.4|31
1633331310000|2021-10-04 07:08:30|205161.3|205011.3|205175.9|205025.9|205179.2|205029.2|205160.6|205010.6|35
1633331320000|2021-10-04 07:08:40|205176.5|205026.5|205193.6|205043.6|205197.6|205047.6|205176.3|205026.3|31
1633331330000|2021-10-04 07:08:50|205194.8|205044.8|205215|205065|205217.8|205067.8|205194.4|205044.4|35
1633331340000|2021-10-04 07:09:00|205215.6|205065.6|205215|205065|205219.8|205069.8|205210|205060|34
1633331350000|2021-10-04 07:09:10|205215.2|205065.2|205212.7|205062.7|205217.5|205067.5|205210|205060|35
1633331360000|2021-10-04 07:09:20|205209.2|205059.2|205194.6|205044.6|205214|205064|205190.8|205040.8|32
1633331370000|2021-10-04 07:09:30|205192.5|205042.5|205178.5|205028.5|205200.4|205050.4|205178.5|205028.5|34
1633331380000|2021-10-04 07:09:40|205181.2|205031.2|205174.3|205024.3|205181.2|205031.2|205173.5|205023.5|24
1633331390000|2021-10-04 07:09:50|205174.8|205024.8|205138.9|204988.9|205175.3|205025.3|205137.4|204987.4|30
1633331400000|2021-10-04 07:10:00|205137.5|204987.5|205141.9|204991.9|205143.9|204993.9|205137.5|204987.5|26
1633331410000|2021-10-04 07:10:10|205144.6|204994.6|205137.1|204987.1|205146|204996|205130.9|204980.9|29
1633331420000|2021-10-04 07:10:20|205136|204986|205131.9|204981.9|205141.3|204991.3|205131.9|204981.9|29
1633331430000|2021-10-04 07:10:30|205129.9|204979.9|205042.9|204892.9|205129.9|204979.9|205042.5|204892.5|33
1633331440000|2021-10-04 07:10:40|205045.8|204895.8|205055.7|204905.7|205072|204922|205045.8|204895.8|32
1633331450000|2021-10-04 07:10:50|205055.2|204905.2|205130.7|204980.7|205133.9|204983.9|205055.2|204905.2|32
1633331460000|2021-10-04 07:11:00|205130.5|204980.5|205088.1|204938.1|205130.5|204980.5|205087|204937|33
1633331470000|2021-10-04 07:11:10|205086.1|204936.1|205086.8|204936.8|205091.7|204941.7|205077.2|204927.2|28
1633331480000|2021-10-04 07:11:20|205083.4|204933.4|205079.1|204929.1|205083.5|204933.5|205077.3|204927.3|31
1633331490000|2021-10-04 07:11:30|205079.3|204929.3|205076.6|204926.6|205089.9|204939.9|205076.2|204926.2|32
1633331500000|2021-10-04 07:11:40|205076.5|204926.5|205077.4|204927.4|205083.2|204933.2|205074.5|204924.5|22
1633331510000|2021-10-04 07:11:50|205076.2|204926.2|205084.3|204934.3|205086.7|204936.7|205064.8|204914.8|33
1633331520000|2021-10-04 07:12:00|205084.5|204934.5|205086.6|204936.6|205087.6|204937.6|205072.7|204922.7|39
1633331530000|2021-10-04 07:12:10|205086|204936|205030.5|204880.5|205088.1|204938.1|205027.4|204877.4|39
1633331540000|2021-10-04 07:12:20|205032.8|204882.8|205029.1|204879.1|205032.8|204882.8|205020.3|204870.3|35
1633331550000|2021-10-04 07:12:30|205029|204879|205040.7|204890.7|205044.6|204894.6|205028.2|204878.2|33
1633331560000|2021-10-04 07:12:40|205041.1|204891.1|205033.2|204883.2|205048.5|204898.5|205033.2|204883.2|36
1633331570000|2021-10-04 07:12:50|205041.1|204891.1|205040.7|204890.7|205043.4|204893.4|205034.1|204884.1|35
1633331580000|2021-10-04 07:13:00|205038|204888|205041.4|204891.4|205043.5|204893.5|205033.4|204883.4|28
1633331590000|2021-10-04 07:13:10|205033.3|204883.3|205042.9|204892.9|205043.8|204893.8|205031.5|204881.5|35
1633331600000|2021-10-04 07:13:20|205041.5|204891.5|205020.6|204870.6|205043.5|204893.5|205018.4|204868.4|34
1633331610000|2021-10-04 07:13:30|205019.7|204869.7|205070.4|204920.4|205073.4|204923.4|205017.7|204867.7|38
1633331620000|2021-10-04 07:13:40|205070.8|204920.8|205065|204915|205073.4|204923.4|205052.8|204902.8|34
1633331630000|2021-10-04 07:13:50|205065.7|204915.7|205081|204931|205083.6|204933.6|205065.1|204915.1|34
1633331640000|2021-10-04 07:14:00|205079.1|204929.1|205075.4|204925.4|205081.6|204931.6|205074.8|204924.8|34
1633331650000|2021-10-04 07:14:10|205074.2|204924.2|205074.6|204924.6|205080.6|204930.6|205072.6|204922.6|27
1633331660000|2021-10-04 07:14:20|205074.9|204924.9|205075.5|204925.5|205079.9|204929.9|205072|204922|23
1633331670000|2021-10-04 07:14:30|205075.8|204925.8|205071|204921|205076.9|204926.9|205070.8|204920.8|26
1633331680000|2021-10-04 07:14:40|205073.6|204923.6|205045|204895|205077.4|204927.4|205044.9|204894.9|28
1633331690000|2021-10-04 07:14:50|205046.2|204896.2|205031|204881|205047.7|204897.7|205031|204881|26
1633331700000|2021-10-04 07:15:00|205032.1|204882.1|205042.5|204892.5|205047|204897|205031.7|204881.7|33
1633331710000|2021-10-04 07:15:10|205042.7|204892.7|205021.2|204871.2|205042.7|204892.7|205019.6|204869.6|29
1633331720000|2021-10-04 07:15:20|205019.9|204869.9|205017.7|204867.7|205020.9|204870.9|205013.2|204863.2|23
1633331730000|2021-10-04 07:15:30|205013.5|204863.5|204991.2|204841.2|205027.7|204877.7|204986.8|204836.8|38
1633331740000|2021-10-04 07:15:40|204989.1|204839.1|204986.3|204836.3|205000.8|204850.8|204984.6|204834.6|34
1633331750000|2021-10-04 07:15:50|204986.1|204836.1|204993.4|204843.4|204998.4|204848.4|204986.1|204836.1|29
1633331760000|2021-10-04 07:16:00|204995.3|204845.3|204996.1|204846.1|204998.4|204848.4|204994.1|204844.1|26
1633331770000|2021-10-04 07:16:10|204994.5|204844.5|204999.1|204849.1|205002.6|204852.6|204993|204843|31
1633331780000|2021-10-04 07:16:20|204998.8|204848.8|204995.3|204845.3|204999.4|204849.4|204995.3|204845.3|22
1633331790000|2021-10-04 07:16:30|204995.5|204845.5|204996|204846|205002.8|204852.8|204995|204845|32
1633331800000|2021-10-04 07:16:40|204995.1|204845.1|204992.3|204842.3|204998|204848|204992.2|204842.2|24
1633331810000|2021-10-04 07:16:50|204993.6|204843.6|204997.2|204847.2|204997.5|204847.5|204993.6|204843.6|24
1633331820000|2021-10-04 07:17:00|204998.6|204848.6|205047.3|204897.3|205047.3|204897.3|204994.6|204844.6|31
1633331830000|2021-10-04 07:17:10|205043.3|204893.3|205120.5|204970.5|205121|204971|205043.3|204893.3|35
1633331840000|2021-10-04 07:17:20|205121.1|204971.1|205134.5|204984.5|205135.2|204985.2|205121.1|204971.1|30
1633331850000|2021-10-04 07:17:30|205135.4|204985.4|205132.8|204982.8|205136.4|204986.4|205130.1|204980.1|32
1633331860000|2021-10-04 07:17:40|205134.7|204984.7|205197.4|205047.4|205200.7|205050.7|205131.5|204981.5|34
1633331870000|2021-10-04 07:17:50|205212.6|205062.6|205208.4|205058.4|205218|205068|205208.4|205058.4|35
1633331880000|2021-10-04 07:18:00|205213.7|205063.7|205211.9|205061.9|205216.5|205066.5|205205.5|205055.5|33
1633331890000|2021-10-04 07:18:10|205211.2|205061.2|205211.2|205061.2|205218.8|205068.8|205203.7|205053.7|29
1633331900000|2021-10-04 07:18:20|205210.9|205060.9|205209|205059|205211.4|205061.4|205207.1|205057.1|21
1633331910000|2021-10-04 07:18:30|205209.5|205059.5|205182.6|205032.6|205209.5|205059.5|205173|205023|27
1633331920000|2021-10-04 07:18:40|205182.8|205032.8|205183.8|205033.8|205184.6|205034.6|205179.8|205029.8|24
1633331930000|2021-10-04 07:18:50|205183.5|205033.5|205217.5|205067.5|205217.5|205067.5|205183.4|205033.4|31
1633331940000|2021-10-04 07:19:00|205216.4|205066.4|205214.1|205064.1|205220|205070|205207.5|205057.5|32
1633331950000|2021-10-04 07:19:10|205215.7|205065.7|205247.6|205097.6|205254.4|205104.4|205215.3|205065.3|34
1633331960000|2021-10-04 07:19:20|205246.7|205096.7|205250.1|205100.1|205252.7|205102.7|205246.7|205096.7|23
1633331970000|2021-10-04 07:19:30|205250.9|205100.9|205269.1|205119.1|205269.2|205119.2|205249.2|205099.2|28
1633331980000|2021-10-04 07:19:40|205268|205118|205265.3|205115.3|205270|205120|205263|205113|25
1633331990000|2021-10-04 07:19:50|205265.4|205115.4|205245|205095|205265.4|205115.4|205238.8|205088.8|37
1633332000000|2021-10-04 07:20:00|205243.7|205093.7|205236.4|205086.4|205246.6|205096.6|205232.2|205082.2|29
1633332010000|2021-10-04 07:20:10|205232.5|205082.5|205242.1|205092.1|205242.1|205092.1|205232.5|205082.5|28
1633332020000|2021-10-04 07:20:20|205242.7|205092.7|205240.4|205090.4|205242.7|205092.7|205225.4|205075.4|31
1633332030000|2021-10-04 07:20:30|205240.3|205090.3|205238.7|205088.7|205241.4|205091.4|205236.9|205086.9|26
1633332040000|2021-10-04 07:20:40|205237.9|205087.9|205293.8|205143.8|205296.4|205146.4|205237.2|205087.2|31
1633332050000|2021-10-04 07:20:50|205293.7|205143.7|205301.9|205151.9|205302.3|205152.3|205291.2|205141.2|30
1633332060000|2021-10-04 07:21:00|205302.4|205152.4|205291.8|205141.8|205303.3|205153.3|205291.8|205141.8|29
1633332070000|2021-10-04 07:21:10|205293.1|205143.1|205292|205142|205293.9|205143.9|205287.7|205137.7|30
1633332080000|2021-10-04 07:21:20|205291.8|205141.8|205280.9|205130.9|205292.1|205142.1|205270|205120|27
1633332090000|2021-10-04 07:21:30|205281.5|205131.5|205286.5|205136.5|205291.2|205141.2|205278.6|205128.6|27
1633332100000|2021-10-04 07:21:40|205286|205136|205290.4|205140.4|205291.1|205141.1|205284.2|205134.2|29
1633332110000|2021-10-04 07:21:50|205289.4|205139.4|205289.5|205139.5|205291.7|205141.7|205287.7|205137.7|29
1633332120000|2021-10-04 07:22:00|205289.4|205139.4|205289.1|205139.1|205292.7|205142.7|205287|205137|30
1633332130000|2021-10-04 07:22:10|205289.2|205139.2|205267.5|205117.5|205291.4|205141.4|205266.1|205116.1|32
1633332140000|2021-10-04 07:22:20|205268.3|205118.3|205271.3|205121.3|205271.4|205121.4|205267|205117|17
1633332150000|2021-10-04 07:22:30|205270.3|205120.3|205300.2|205150.2|205300.2|205150.2|205268.6|205118.6|26
1633332160000|2021-10-04 07:22:40|205299.7|205149.7|205308.1|205158.1|205316.3|205166.3|205298.4|205148.4|28
1633332170000|2021-10-04 07:22:50|205311.2|205161.2|205338.3|205188.3|205338.3|205188.3|205309.5|205159.5|35
1633332180000|2021-10-04 07:23:00|205339.9|205189.9|205342.1|205192.1|205342.7|205192.7|205334.5|205184.5|31
1633332190000|2021-10-04 07:23:10|205343|205193|205347.1|205197.1|205347.9|205197.9|205342.5|205192.5|29
1633332200000|2021-10-04 07:23:20|205346.9|205196.9|205335.5|205185.5|205347.2|205197.2|205328.5|205178.5|20
1633332210000|2021-10-04 07:23:30|205335.1|205185.1|205340|205190|205342.6|205192.6|205334|205184|28
1633332220000|2021-10-04 07:23:40|205339.6|205189.6|205342.2|205192.2|205342.2|205192.2|205337.2|205187.2|26
1633332230000|2021-10-04 07:23:50|205342|205192|205341.5|205191.5|205342.5|205192.5|205339.7|205189.7|22
1633332240000|2021-10-04 07:24:00|205341.6|205191.6|205396.3|205246.3|205404|205254|205341.6|205191.6|37
1633332250000|2021-10-04 07:24:10|205393.1|205243.1|205394.1|205244.1|205399.1|205249.1|205392.2|205242.2|32
1633332260000|2021-10-04 07:24:20|205394.9|205244.9|205413.3|205263.3|205414|205264|205393.8|205243.8|34
1633332270000|2021-10-04 07:24:30|205413|205263|205419.6|205269.6|205421|205271|205411.4|205261.4|27
1633332280000|2021-10-04 07:24:40|205419.3|205269.3|205413|205263|205420.6|205270.6|205413|205263|30
1633332290000|2021-10-04 07:24:50|205415.3|205265.3|205423.4|205273.4|205423.4|205273.4|205414.8|205264.8|28
1633332300000|2021-10-04 07:25:00|205420.9|205270.9|205415.5|205265.5|205425.5|205275.5|205414.7|205264.7|32
1633332310000|2021-10-04 07:25:10|205417.1|205267.1|205420.5|205270.5|205421.1|205271.1|205413|205263|26
1633332320000|2021-10-04 07:25:20|205420.4|205270.4|205424.3|205274.3|205430.1|205280.1|205417.1|205267.1|35
1633332330000|2021-10-04 07:25:30|205426.4|205276.4|205425.2|205275.2|205426.4|205276.4|205417.8|205267.8|25
1633332340000|2021-10-04 07:25:40|205432.5|205282.5|205433.8|205283.8|205476.5|205326.5|205432.4|205282.4|39
1633332350000|2021-10-04 07:25:50|205436.9|205286.9|205442|205292|205443.9|205293.9|205436.2|205286.2|25
1633332360000|2021-10-04 07:26:00|205440.8|205290.8|205443.2|205293.2|205444.6|205294.6|205438.9|205288.9|19
1633332370000|2021-10-04 07:26:10|205442.2|205292.2|205460.9|205310.9|205468.5|205318.5|205442|205292|27
1633332380000|2021-10-04 07:26:20|205461.2|205311.2|205448.3|205298.3|205472.9|205322.9|205440.4|205290.4|29
1633332390000|2021-10-04 07:26:30|205449.2|205299.2|205445.8|205295.8|205449.3|205299.3|205445|205295|28
1633332400000|2021-10-04 07:26:40|205443.2|205293.2|205429.5|205279.5|205443.2|205293.2|205428.9|205278.9|30
1633332410000|2021-10-04 07:26:50|205429.6|205279.6|205435|205285|205438.6|205288.6|205429.6|205279.6|28
1633332420000|2021-10-04 07:27:00|205433.4|205283.4|205436.4|205286.4|205438.4|205288.4|205433.4|205283.4|30
1633332430000|2021-10-04 07:27:10|205437.7|205287.7|205445.3|205295.3|205456.5|205306.5|205437.7|205287.7|27
1633332440000|2021-10-04 07:27:20|205446.7|205296.7|205451.4|205301.4|205456.1|205306.1|205446.7|205296.7|24
1633332450000|2021-10-04 07:27:30|205451.8|205301.8|205446.6|205296.6|205460.7|205310.7|205446|205296|32
1633332460000|2021-10-04 07:27:40|205434.5|205284.5|205436.5|205286.5|205440.9|205290.9|205432.3|205282.3|31
1633332470000|2021-10-04 07:27:50|205438.5|205288.5|205445.1|205295.1|205457.7|205307.7|205437.1|205287.1|28
1633332480000|2021-10-04 07:28:00|205457.9|205307.9|205434.5|205284.5|205458.1|205308.1|205431.8|205281.8|35
1633332490000|2021-10-04 07:28:10|205435|205285|205398.6|205248.6|205437|205287|205389.1|205239.1|31
1633332500000|2021-10-04 07:28:20|205397.3|205247.3|205402|205252|205407.5|205257.5|205392.4|205242.4|26
1633332510000|2021-10-04 07:28:30|205401.8|205251.8|205415.3|205265.3|205429.4|205279.4|205382.9|205232.9|38
1633332520000|2021-10-04 07:28:40|205414.3|205264.3|205414.8|205264.8|205427.9|205277.9|205400.9|205250.9|33
1633332530000|2021-10-04 07:28:50|205414.1|205264.1|205420.7|205270.7|205431.4|205281.4|205390.5|205240.5|33
1633332540000|2021-10-04 07:29:00|205421.5|205271.5|205427.2|205277.2|205440.6|205290.6|205421.5|205271.5|35
1633332550000|2021-10-04 07:29:10|205428.3|205278.3|205445.2|205295.2|205448|205298|205428.3|205278.3|28
1633332560000|2021-10-04 07:29:20|205442.5|205292.5|205422.4|205272.4|205443.2|205293.2|205422.3|205272.3|32
1633332570000|2021-10-04 07:29:30|205422.7|205272.7|205423.7|205273.7|205424.6|205274.6|205410.1|205260.1|27
1633332580000|2021-10-04 07:29:40|205422.6|205272.6|205428.1|205278.1|205433.7|205283.7|205422.4|205272.4|30
1633332590000|2021-10-04 07:29:50|205428.5|205278.5|205428.5|205278.5|205430.7|205280.7|205425.5|205275.5|34
1633332600000|2021-10-04 07:30:00|205432.1|205282.1|205429.1|205279.1|205435.6|205285.6|205426.9|205276.9|29
1633332610000|2021-10-04 07:30:10|205429.3|205279.3|205428.6|205278.6|205439.2|205289.2|205427.9|205277.9|31
1633332620000|2021-10-04 07:30:20|205426.4|205276.4|205437.2|205287.2|205437.2|205287.2|205426.2|205276.2|29
1633332630000|2021-10-04 07:30:30|205436.6|205286.6|205483.7|205333.7|205497.6|205347.6|205436.5|205286.5|33
1633332640000|2021-10-04 07:30:40|205486.2|205336.2|205527.8|205377.8|205531.1|205381.1|205486.2|205336.2|30
1633332650000|2021-10-04 07:30:50|205530.3|205380.3|205528.2|205378.2|205540.3|205390.3|205523.4|205373.4|34
1633332660000|2021-10-04 07:31:00|205529.1|205379.1|205529.7|205379.7|205529.7|205379.7|205521.6|205371.6|28
1633332670000|2021-10-04 07:31:10|205515.9|205365.9|205509.9|205359.9|205515.9|205365.9|205507.9|205357.9|20
1633332680000|2021-10-04 07:31:20|205509.5|205359.5|205528.3|205378.3|205528.4|205378.4|205509.5|205359.5|34
1633332690000|2021-10-04 07:31:30|205527.7|205377.7|205532.4|205382.4|205537.1|205387.1|205524.8|205374.8|32
1633332700000|2021-10-04 07:31:40|205533.6|205383.6|205520.3|205370.3|205536.9|205386.9|205513.5|205363.5|29
1633332710000|2021-10-04 07:31:50|205513.8|205363.8|205511.8|205361.8|205515.7|205365.7|205509.7|205359.7|27
1633332720000|2021-10-04 07:32:00|205510.7|205360.7|205510.3|205360.3|205511.6|205361.6|205508.5|205358.5|26
1633332730000|2021-10-04 07:32:10|205509.6|205359.6|205512.8|205362.8|205512.8|205362.8|205507.9|205357.9|22
1633332740000|2021-10-04 07:32:20|205512.4|205362.4|205517.8|205367.8|205520|205370|205511.3|205361.3|27
1633332750000|2021-10-04 07:32:30|205518|205368|205512.2|205362.2|205518.3|205368.3|205511|205361|33
1633332760000|2021-10-04 07:32:40|205513.1|205363.1|205507.6|205357.6|205516.8|205366.8|205502.8|205352.8|31
1633332770000|2021-10-04 07:32:50|205506.8|205356.8|205513.5|205363.5|205514|205364|205506.6|205356.6|24
1633332780000|2021-10-04 07:33:00|205513.6|205363.6|205505.3|205355.3|205514.3|205364.3|205503.9|205353.9|33
1633332790000|2021-10-04 07:33:10|205505.4|205355.4|205495.1|205345.1|205505.4|205355.4|205492.1|205342.1|23
1633332800000|2021-10-04 07:33:20|205494.8|205344.8|205512.5|205362.5|205513.3|205363.3|205490.8|205340.8|35
1633332810000|2021-10-04 07:33:30|205512.3|205362.3|205535.9|205385.9|205540.3|205390.3|205512.3|205362.3|30
1633332820000|2021-10-04 07:33:40|205535.8|205385.8|205572.2|205422.2|205572.2|205422.2|205535.1|205385.1|33
1633332830000|2021-10-04 07:33:50|205568.4|205418.4|205608.5|205458.5|205610.1|205460.1|205564.1|205414.1|31
1633332840000|2021-10-04 07:34:00|205607.4|205457.4|205610.8|205460.8|205612.6|205462.6|205605.1|205455.1|29
1633332850000|2021-10-04 07:34:10|205629.3|205479.3|205634|205484|205636.3|205486.3|205629.3|205479.3|30
1633332860000|2021-10-04 07:34:20|205633.9|205483.9|205632.7|205482.7|205637.4|205487.4|205631.3|205481.3|25
1633332870000|2021-10-04 07:34:30|205632.6|205482.6|205639.4|205489.4|205643.8|205493.8|205632|205482|20
1633332880000|2021-10-04 07:34:40|205639.3|205489.3|205639.5|205489.5|205644.6|205494.6|205639.3|205489.3|21
1633332890000|2021-10-04 07:34:50|205643.5|205493.5|205644.8|205494.8|205646.9|205496.9|205641.3|205491.3|22
1633332900000|2021-10-04 07:35:00|205644.5|205494.5|205649|205499|205650|205500|205641|205491|31
1633332910000|2021-10-04 07:35:10|205646|205496|205644.4|205494.4|205646.5|205496.5|205642.2|205492.2|24
1633332920000|2021-10-04 07:35:20|205645|205495|205601.9|205451.9|205645|205495|205601.2|205451.2|29
1633332930000|2021-10-04 07:35:30|205602|205452|205606.9|205456.9|205607.2|205457.2|205602|205452|25
1633332940000|2021-10-04 07:35:40|205605.7|205455.7|205589.5|205439.5|205606.1|205456.1|205569.7|205419.7|26
1633332950000|2021-10-04 07:35:50|205594.7|205444.7|205635|205485|205638|205488|205594.2|205444.2|25
1633332960000|2021-10-04 07:36:00|205639.6|205489.6|205648.8|205498.8|205650.1|205500.1|205635.2|205485.2|24
1633332970000|2021-10-04 07:36:10|205648.7|205498.7|205646.4|205496.4|205650.5|205500.5|205644|205494|22
1633332980000|2021-10-04 07:36:20|205647.3|205497.3|205653|205503|205653|205503|205644.5|205494.5|17
1633332990000|2021-10-04 07:36:30|205652.5|205502.5|205653.7|205503.7|205654.5|205504.5|205650.6|205500.6|14
1633333000000|2021-10-04 07:36:40|205652.6|205502.6|205652.6|205502.6|205652.9|205502.9|205650.1|205500.1|12
1633333010000|2021-10-04 07:36:50|205651.8|205501.8|205649.7|205499.7|205652.6|205502.6|205647.2|205497.2|20
1633333020000|2021-10-04 07:37:00|205649.5|205499.5|205656.7|205506.7|205657.7|205507.7|205645.1|205495.1|29
1633333030000|2021-10-04 07:37:10|205654.3|205504.3|205726.8|205576.8|205732.8|205582.8|205653.6|205503.6|29
1633333040000|2021-10-04 07:37:20|205723.2|205573.2|205720|205570|205729.1|205579.1|205714.5|205564.5|28
1633333050000|2021-10-04 07:37:30|205696.6|205546.6|205657.9|205507.9|205697.9|205547.9|205656|205506|28
1633333060000|2021-10-04 07:37:40|205659.3|205509.3|205653.4|205503.4|205659.3|205509.3|205648.9|205498.9|17
1633333070000|2021-10-04 07:37:50|205653.1|205503.1|205644.9|205494.9|205660.7|205510.7|205642.1|205492.1|23
1633333080000|2021-10-04 07:38:00|205646.2|205496.2|205643.5|205493.5|205647.1|205497.1|205641.9|205491.9|17
1633333090000|2021-10-04 07:38:10|205642.2|205492.2|205639.9|205489.9|205644.1|205494.1|205638.2|205488.2|24
1633333100000|2021-10-04 07:38:20|205639.6|205489.6|205595.6|205445.6|205641.6|205491.6|205592.6|205442.6|25
1633333110000|2021-10-04 07:38:30|205595.2|205445.2|205620.2|205470.2|205621.2|205471.2|205594.2|205444.2|24
1633333120000|2021-10-04 07:38:40|205622.5|205472.5|205634.9|205484.9|205639.6|205489.6|205622.5|205472.5|31
1633333130000|2021-10-04 07:38:50|205633.3|205483.3|205596.9|205446.9|205635.2|205485.2|205593|205443|30
1633333140000|2021-10-04 07:39:00|205600|205450|205577.5|205427.5|205600|205450|205562.3|205412.3|26
1633333150000|2021-10-04 07:39:10|205576.8|205426.8|205600.9|205450.9|205601|205451|205576.8|205426.8|19
1633333160000|2021-10-04 07:39:20|205597.3|205447.3|205597.2|205447.2|205598.2|205448.2|205594.4|205444.4|22
1633333170000|2021-10-04 07:39:30|205596.4|205446.4|205598.9|205448.9|205600.5|205450.5|205595.2|205445.2|20
1633333180000|2021-10-04 07:39:40|205598.6|205448.6|205593.7|205443.7|205599|205449|205592.3|205442.3|20
1633333190000|2021-10-04 07:39:50|205594.2|205444.2|205591.6|205441.6|205594.2|205444.2|205585.7|205435.7|28
1633333200000|2021-10-04 07:40:00|205591.2|205441.2|205603.9|205453.9|205607.4|205457.4|205590.1|205440.1|31
1633333210000|2021-10-04 07:40:10|205604.5|205454.5|205613.5|205463.5|205615.5|205465.5|205600|205450|29
1633333220000|2021-10-04 07:40:20|205613.1|205463.1|205618|205468|205621.9|205471.9|205613.1|205463.1|23
1633333230000|2021-10-04 07:40:30|205618.7|205468.7|205614.1|205464.1|205618.9|205468.9|205613.2|205463.2|24
1633333240000|2021-10-04 07:40:40|205614.3|205464.3|205598.6|205448.6|205616.1|205466.1|205591.1|205441.1|30
1633333250000|2021-10-04 07:40:50|205598.8|205448.8|205603.8|205453.8|205604.6|205454.6|205597.3|205447.3|20
1633333260000|2021-10-04 07:41:00|205604.3|205454.3|205600.2|205450.2|205604.4|205454.4|205599.9|205449.9|26
1633333270000|2021-10-04 07:41:10|205604.3|205454.3|205637.4|205487.4|205640.1|205490.1|205602.1|205452.1|27
1633333280000|2021-10-04 07:41:20|205631.1|205481.1|205637.7|205487.7|205644.7|205494.7|205631.1|205481.1|24
1633333290000|2021-10-04 07:41:30|205637.3|205487.3|205643.6|205493.6|205643.6|205493.6|205610.7|205460.7|32
1633333300000|2021-10-04 07:41:40|205642|205492|205685.8|205535.8|205685.8|205535.8|205637.9|205487.9|32
1633333310000|2021-10-04 07:41:50|205683.8|205533.8|205637.3|205487.3|205689.2|205539.2|205636.4|205486.4|33
1633333320000|2021-10-04 07:42:00|205640|205490|205638|205488|205640.3|205490.3|205637.1|205487.1|24
1633333330000|2021-10-04 07:42:10|205637.8|205487.8|205629.6|205479.6|205639.9|205489.9|205624.7|205474.7|23
1633333340000|2021-10-04 07:42:20|205621.6|205471.6|205630.8|205480.8|205630.8|205480.8|205615.6|205465.6|24
1633333350000|2021-10-04 07:42:30|205630.1|205480.1|205632.4|205482.4|205633.8|205483.8|205629.9|205479.9|21
1633333360000|2021-10-04 07:42:40|205632.2|205482.2|205638.9|205488.9|205639.6|205489.6|205631.9|205481.9|32
1633333370000|2021-10-04 07:42:50|205638.2|205488.2|205648.7|205498.7|205653.6|205503.6|205638.2|205488.2|28
1633333380000|2021-10-04 07:43:00|205645.8|205495.8|205679.1|205529.1|205679.2|205529.2|205643.1|205493.1|34
1633333390000|2021-10-04 07:43:10|205677.9|205527.9|205680.9|205530.9|205687.4|205537.4|205677.1|205527.1|26
1633333400000|2021-10-04 07:43:20|205680.8|205530.8|205682.5|205532.5|205686.2|205536.2|205678.1|205528.1|28
1633333410000|2021-10-04 07:43:30|205680|205530|205705|205555|205707|205557|205680|205530|27
1633333420000|2021-10-04 07:43:40|205708.9|205558.9|205726.9|205576.9|205727|205577|205682.1|205532.1|35
1633333430000|2021-10-04 07:43:50|205726.8|205576.8|205727.1|205577.1|205735.4|205585.4|205721.7|205571.7|33
1633333440000|2021-10-04 07:44:00|205698.4|205548.4|205705.3|205555.3|205711.9|205561.9|205692.3|205542.3|27
1633333450000|2021-10-04 07:44:10|205701.5|205551.5|205684.9|205534.9|205701.5|205551.5|205684.9|205534.9|26
1633333460000|2021-10-04 07:44:20|205685.5|205535.5|205687.6|205537.6|205689.2|205539.2|205682.5|205532.5|28
1633333470000|2021-10-04 07:44:30|205689.2|205539.2|205691.3|205541.3|205692.5|205542.5|205684.1|205534.1|28
1633333480000|2021-10-04 07:44:40|205691.2|205541.2|205688.8|205538.8|205693|205543|205688.8|205538.8|14
1633333490000|2021-10-04 07:44:50|205688.6|205538.6|205687.2|205537.2|205689.1|205539.1|205686.4|205536.4|27
1633333500000|2021-10-04 07:45:00|205685.9|205535.9|205692.5|205542.5|205703.5|205553.5|205682.7|205532.7|34
1633333510000|2021-10-04 07:45:10|205694.2|205544.2|205696.7|205546.7|205696.7|205546.7|205683.9|205533.9|35
1633333520000|2021-10-04 07:45:20|205697.7|205547.7|205686.2|205536.2|205697.7|205547.7|205684.2|205534.2|28
1633333530000|2021-10-04 07:45:30|205686.7|205536.7|205695|205545|205695.1|205545.1|205682.5|205532.5|23
1633333540000|2021-10-04 07:45:40|205695.1|205545.1|205724.5|205574.5|205726.4|205576.4|205693.1|205543.1|23
1633333550000|2021-10-04 07:45:50|205725.5|205575.5|205748|205598|205752.7|205602.7|205724.9|205574.9|18
1633333560000|2021-10-04 07:46:00|205745.2|205595.2|205725.4|205575.4|205745.9|205595.9|205724.9|205574.9|27
1633333570000|2021-10-04 07:46:10|205724.9|205574.9|205726.1|205576.1|205729.7|205579.7|205723.5|205573.5|27
1633333580000|2021-10-04 07:46:20|205725.9|205575.9|205725.4|205575.4|205730.9|205580.9|205725.4|205575.4|25
1633333590000|2021-10-04 07:46:30|205725.3|205575.3|205725.3|205575.3|205727.2|205577.2|205721.6|205571.6|25
1633333600000|2021-10-04 07:46:40|205725|205575|205705.8|205555.8|205726.1|205576.1|205697.8|205547.8|26
1633333610000|2021-10-04 07:46:50|205705.2|205555.2|205719.2|205569.2|205724|205574|205702.1|205552.1|31
1633333620000|2021-10-04 07:47:00|205719.3|205569.3|205715.3|205565.3|205723.7|205573.7|205713.1|205563.1|38
1633333630000|2021-10-04 07:47:10|205715|205565|205711.3|205561.3|205715|205565|205706.1|205556.1|33
1633333640000|2021-10-04 07:47:20|205707.7|205557.7|205683.1|205533.1|205711.1|205561.1|205682.9|205532.9|32
1633333650000|2021-10-04 07:47:30|205678.5|205528.5|205681.4|205531.4|205683.7|205533.7|205672.4|205522.4|29
1633333660000|2021-10-04 07:47:40|205680.7|205530.7|205677.2|205527.2|205684.7|205534.7|205673.3|205523.3|29
1633333670000|2021-10-04 07:47:50|205677|205527|205631.8|205481.8|205677|205527|205626.8|205476.8|29
1633333680000|2021-10-04 07:48:00|205633|205483|205623.9|205473.9|205634|205484|205623.2|205473.2|26
1633333690000|2021-10-04 07:48:10|205624.3|205474.3|205590.9|205440.9|205624.9|205474.9|205588.5|205438.5|33
1633333700000|2021-10-04 07:48:20|205590.8|205440.8|205604.6|205454.6|205605.2|205455.2|205587.9|205437.9|24
1633333710000|2021-10-04 07:48:30|205606.7|205456.7|205602.8|205452.8|205606.7|205456.7|205594.7|205444.7|27
1633333720000|2021-10-04 07:48:40|205602.5|205452.5|205608.8|205458.8|205608.8|205458.8|205601.7|205451.7|29
1633333730000|2021-10-04 07:48:50|205608.2|205458.2|205613.3|205463.3|205613.3|205463.3|205602.9|205452.9|23
1633333740000|2021-10-04 07:49:00|205610.7|205460.7|205608.8|205458.8|205613|205463|205608.5|205458.5|25
1633333750000|2021-10-04 07:49:10|205608.4|205458.4|205638.6|205488.6|205641.8|205491.8|205608|205458|24
1633333760000|2021-10-04 07:49:20|205638.3|205488.3|205627.2|205477.2|205638.4|205488.4|205622.1|205472.1|35
1633333770000|2021-10-04 07:49:30|205628.1|205478.1|205627.7|205477.7|205628.7|205478.7|205625.5|205475.5|31
1633333780000|2021-10-04 07:49:40|205627.4|205477.4|205640.2|205490.2|205640.2|205490.2|205626|205476|31
1633333790000|2021-10-04 07:49:50|205633.1|205483.1|205649.5|205499.5|205652.8|205502.8|205633.1|205483.1|27
1633333800000|2021-10-04 07:50:00|205647|205497|205646|205496|205653.3|205503.3|205643.7|205493.7|26
1633333810000|2021-10-04 07:50:10|205646.1|205496.1|205667.5|205517.5|205667.5|205517.5|205644.3|205494.3|23
1633333820000|2021-10-04 07:50:20|205664.8|205514.8|205665.9|205515.9|205668.2|205518.2|205662|205512|26
1633333830000|2021-10-04 07:50:30|205666.6|205516.6|205652.1|205502.1|205668|205518|205648.1|205498.1|24
1633333840000|2021-10-04 07:50:40|205651.8|205501.8|205654.2|205504.2|205655.5|205505.5|205637|205487|32
1633333850000|2021-10-04 07:50:50|205653.7|205503.7|205666.3|205516.3|205666.3|205516.3|205652.9|205502.9|27
1633333860000|2021-10-04 07:51:00|205660.8|205510.8|205661.2|205511.2|205666.7|205516.7|205657.4|205507.4|21
1633333870000|2021-10-04 07:51:10|205660|205510|205677.3|205527.3|205684.6|205534.6|205660|205510|25
1633333880000|2021-10-04 07:51:20|205676.6|205526.6|205687.9|205537.9|205691.3|205541.3|205676.6|205526.6|29
1633333890000|2021-10-04 07:51:30|205685.5|205535.5|205680.7|205530.7|205687.5|205537.5|205676.5|205526.5|22
1633333900000|2021-10-04 07:51:40|205680.6|205530.6|205679.1|205529.1|205682.9|205532.9|205678.2|205528.2|20
1633333910000|2021-10-04 07:51:50|205674|205524|205646.9|205496.9|205674|205524|205637.3|205487.3|33
1633333920000|2021-10-04 07:52:00|205647.9|205497.9|205697.5|205547.5|205699.2|205549.2|205645.5|205495.5|26
1633333930000|2021-10-04 07:52:10|205693.1|205543.1|205715.1|205565.1|205715.1|205565.1|205692|205542|25
1633333940000|2021-10-04 07:52:20|205713.1|205563.1|205731.4|205581.4|205735.5|205585.5|205712.8|205562.8|32
1633333950000|2021-10-04 07:52:30|205731.1|205581.1|205728.9|205578.9|205731.1|205581.1|205724.7|205574.7|28
1633333960000|2021-10-04 07:52:40|205728.8|205578.8|205727.9|205577.9|205729.8|205579.8|205726.7|205576.7|23
1633333970000|2021-10-04 07:52:50|205726.6|205576.6|205724.2|205574.2|205726.6|205576.6|205710.2|205560.2|31
1633333980000|2021-10-04 07:53:00|205723|205573|205713.3|205563.3|205723.9|205573.9|205709.6|205559.6|32
1633333990000|2021-10-04 07:53:10|205713.2|205563.2|205725.2|205575.2|205733.3|205583.3|205709.3|205559.3|30
1633334000000|2021-10-04 07:53:20|205726.5|205576.5|205729.7|205579.7|205733.2|205583.2|205725.5|205575.5|30
1633334010000|2021-10-04 07:53:30|205733.1|205583.1|205728.8|205578.8|205741.9|205591.9|205725.7|205575.7|23
1633334020000|2021-10-04 07:53:40|205728.9|205578.9|205733.8|205583.8|205734.1|205584.1|205727.7|205577.7|24
1633334030000|2021-10-04 07:53:50|205730.4|205580.4|205693.1|205543.1|205732.8|205582.8|205691.8|205541.8|27
1633334040000|2021-10-04 07:54:00|205694.1|205544.1|205687.6|205537.6|205694.9|205544.9|205687.6|205537.6|34
1633334050000|2021-10-04 07:54:10|205692.3|205542.3|205690|205540|205699.2|205549.2|205685|205535|29
1633334060000|2021-10-04 07:54:20|205694.3|205544.3|205695.3|205545.3|205716|205566|205687.9|205537.9|32
1633334070000|2021-10-04 07:54:30|205696.5|205546.5|205701.7|205551.7|205702|205552|205688|205538|31
1633334080000|2021-10-04 07:54:40|205701.2|205551.2|205711.5|205561.5|205712.3|205562.3|205701.2|205551.2|24
1633334090000|2021-10-04 07:54:50|205709.4|205559.4|205709.3|205559.3|205709.7|205559.7|205702.1|205552.1|24
1633334100000|2021-10-04 07:55:00|205712.3|205562.3|205688.4|205538.4|205717.6|205567.6|205688.4|205538.4|31
1633334110000|2021-10-04 07:55:10|205686.1|205536.1|205682.8|205532.8|205693.2|205543.2|205682.8|205532.8|27
1633334120000|2021-10-04 07:55:20|205681|205531|205679.1|205529.1|205681.2|205531.2|205674.8|205524.8|23
1633334130000|2021-10-04 07:55:30|205678.7|205528.7|205679.1|205529.1|205684.6|205534.6|205676.9|205526.9|20
1633334140000|2021-10-04 07:55:40|205681.7|205531.7|205675.3|205525.3|205684|205534|205671|205521|26
1633334150000|2021-10-04 07:55:50|205676.4|205526.4|205682|205532|205691.6|205541.6|205675.5|205525.5|30
1633334160000|2021-10-04 07:56:00|205682.7|205532.7|205683|205533|205686.1|205536.1|205680|205530|31
1633334170000|2021-10-04 07:56:10|205683.9|205533.9|205686|205536|205695.7|205545.7|205681.9|205531.9|31
1633334180000|2021-10-04 07:56:20|205686.6|205536.6|205691.3|205541.3|205691.7|205541.7|205685|205535|18
1633334190000|2021-10-04 07:56:30|205690.5|205540.5|205692.8|205542.8|205694.4|205544.4|205689.8|205539.8|22
1633334200000|2021-10-04 07:56:40|205694.1|205544.1|205696.8|205546.8|205699.7|205549.7|205691|205541|25
1633334210000|2021-10-04 07:56:50|205695.9|205545.9|205689|205539|205696.3|205546.3|205689|205539|27
1633334220000|2021-10-04 07:57:00|205689.1|205539.1|205681.1|205531.1|205689.1|205539.1|205674.6|205524.6|29
1633334230000|2021-10-04 07:57:10|205679.9|205529.9|205680.2|205530.2|205680.5|205530.5|205671.1|205521.1|30
1633334240000|2021-10-04 07:57:20|205680.8|205530.8|205676.5|205526.5|205680.9|205530.9|205674.4|205524.4|32
1633334250000|2021-10-04 07:57:30|205676.7|205526.7|205684.9|205534.9|205688.5|205538.5|205676.7|205526.7|29
1633334260000|2021-10-04 07:57:40|205685.3|205535.3|205683.5|205533.5|205686.1|205536.1|205681.9|205531.9|22
1633334270000|2021-10-04 07:57:50|205686|205536|205694|205544|205700|205550|205681.7|205531.7|19
1633334280000|2021-10-04 07:58:00|205690.1|205540.1|205679.2|205529.2|205695.2|205545.2|205673.5|205523.5|32
1633334290000|2021-10-04 07:58:10|205679.8|205529.8|205643.4|205493.4|205680.2|205530.2|205641|205491|22
1633334300000|2021-10-04 07:58:20|205642|205492|205640.3|205490.3|205642.4|205492.4|205632.9|205482.9|33
1633334310000|2021-10-04 07:58:30|205640.1|205490.1|205641.1|205491.1|205646.5|205496.5|205636.2|205486.2|23
1633334320000|2021-10-04 07:58:40|205639.4|205489.4|205644|205494|205644.5|205494.5|205639.4|205489.4|26
1633334330000|2021-10-04 07:58:50|205643.1|205493.1|205651.4|205501.4|205653.9|205503.9|205641.3|205491.3|28
1633334340000|2021-10-04 07:59:00|205650.7|205500.7|205638.3|205488.3|205652.9|205502.9|205638.3|205488.3|28
1633334350000|2021-10-04 07:59:10|205642.3|205492.3|205588.5|205438.5|205642.3|205492.3|205580.7|205430.7|32
1633334360000|2021-10-04 07:59:20|205591.7|205441.7|205586.6|205436.6|205591.7|205441.7|205583.3|205433.3|22
1633334370000|2021-10-04 07:59:30|205587|205437|205585.3|205435.3|205587.8|205437.8|205577.1|205427.1|25
1633334380000|2021-10-04 07:59:40|205585.6|205435.6|205589.9|205439.9|205589.9|205439.9|205581.2|205431.2|17
1633334390000|2021-10-04 07:59:50|205590.2|205440.2|205591.3|205441.3|205602.2|205452.2|205590.2|205440.2|25
1633334400000|2021-10-04 08:00:00|205591.6|205441.6|205557.1|205407.1|205591.6|205441.6|205556.1|205406.1|35
1633334410000|2021-10-04 08:00:10|205559.6|205409.6|205546.7|205396.7|205559.6|205409.6|205542.5|205392.5|34
1633334420000|2021-10-04 08:00:20|205548.8|205398.8|205531|205381|205550|205400|205530.3|205380.3|29
1633334430000|2021-10-04 08:00:30|205531.7|205381.7|205502.8|205352.8|205542.5|205392.5|205482.8|205332.8|38
1633334440000|2021-10-04 08:00:40|205507.1|205357.1|205493.1|205343.1|205509.1|205359.1|205490.7|205340.7|30
1633334450000|2021-10-04 08:00:50|205494.6|205344.6|205472|205322|205495.1|205345.1|205466.1|205316.1|28
1633334460000|2021-10-04 08:01:00|205476.2|205326.2|205473.7|205323.7|205478.9|205328.9|205459.6|205309.6|34
1633334470000|2021-10-04 08:01:10|205476.1|205326.1|205473.7|205323.7|205476.1|205326.1|205464.7|205314.7|30
1633334480000|2021-10-04 08:01:20|205471|205321|205457.3|205307.3|205471|205321|205456.9|205306.9|32
1633334490000|2021-10-04 08:01:30|205456.7|205306.7|205447.9|205297.9|205459.5|205309.5|205442.9|205292.9|32
1633334500000|2021-10-04 08:01:40|205446.7|205296.7|205450.1|205300.1|205457|205307|205446.7|205296.7|26
1633334510000|2021-10-04 08:01:50|205450.7|205300.7|205444.5|205294.5|205452|205302|205430.1|205280.1|29
1633334520000|2021-10-04 08:02:00|205443.8|205293.8|205441.8|205291.8|205444.3|205294.3|205439.1|205289.1|24
1633334530000|2021-10-04 08:02:10|205441.7|205291.7|205429.7|205279.7|205442.3|205292.3|205422.6|205272.6|33
1633334540000|2021-10-04 08:02:20|205427.6|205277.6|205452.8|205302.8|205458.5|205308.5|205426.4|205276.4|32
1633334550000|2021-10-04 08:02:30|205457.3|205307.3|205473.6|205323.6|205498.1|205348.1|205452.5|205302.5|36
1633334560000|2021-10-04 08:02:40|205473.4|205323.4|205472.8|205322.8|205479|205329|205457.9|205307.9|35
1633334570000|2021-10-04 08:02:50|205473.1|205323.1|205474|205324|205476.2|205326.2|205462.1|205312.1|32
1633334580000|2021-10-04 08:03:00|205473.4|205323.4|205475.2|205325.2|205475.2|205325.2|205464.8|205314.8|30
1633334590000|2021-10-04 08:03:10|205478|205328|205476|205326|205483.2|205333.2|205472.8|205322.8|31
1633334600000|2021-10-04 08:03:20|205475.5|205325.5|205478.7|205328.7|205481|205331|205469.3|205319.3|30
1633334610000|2021-10-04 08:03:30|205481.4|205331.4|205481.3|205331.3|205483.5|205333.5|205476.5|205326.5|27
1633334620000|2021-10-04 08:03:40|205479.5|205329.5|205474.5|205324.5|205479.5|205329.5|205473.6|205323.6|22
1633334630000|2021-10-04 08:03:50|205475.1|205325.1|205476.6|205326.6|205476.6|205326.6|205469|205319|29
1633334640000|2021-10-04 08:04:00|205475.2|205325.2|205479|205329|205479.7|205329.7|205473.9|205323.9|23
1633334650000|2021-10-04 08:04:10|205479.2|205329.2|205468.8|205318.8|205479.2|205329.2|205467.5|205317.5|33
1633334660000|2021-10-04 08:04:20|205467.9|205317.9|205476.9|205326.9|205476.9|205326.9|205467.9|205317.9|32
1633334670000|2021-10-04 08:04:30|205475.6|205325.6|205476.8|205326.8|205479.9|205329.9|205474.8|205324.8|24
1633334680000|2021-10-04 08:04:40|205478.3|205328.3|205481.4|205331.4|205481.9|205331.9|205476.8|205326.8|29
1633334690000|2021-10-04 08:04:50|205480.8|205330.8|205476|205326|205482.7|205332.7|205470.6|205320.6|23
1633334700000|2021-10-04 08:05:00|205475.8|205325.8|205475|205325|205479.2|205329.2|205474.1|205324.1|31
1633334710000|2021-10-04 08:05:10|205475.1|205325.1|205475.7|205325.7|205475.7|205325.7|205470|205320|21
1633334720000|2021-10-04 08:05:20|205476.4|205326.4|205489.9|205339.9|205490.7|205340.7|205475.5|205325.5|29
1633334730000|2021-10-04 08:05:30|205490.3|205340.3|205487.1|205337.1|205492.9|205342.9|205485.5|205335.5|35
1633334740000|2021-10-04 08:05:40|205487.6|205337.6|205489.8|205339.8|205489.8|205339.8|205486.1|205336.1|28
1633334750000|2021-10-04 08:05:50|205488.6|205338.6|205478.5|205328.5|205490.2|205340.2|205478.5|205328.5|28
1633334760000|2021-10-04 08:06:00|205483.5|205333.5|205442.9|205292.9|205483.5|205333.5|205439.4|205289.4|35
1633334770000|2021-10-04 08:06:10|205443.5|205293.5|205435.7|205285.7|205443.5|205293.5|205432.8|205282.8|36
1633334780000|2021-10-04 08:06:20|205437|205287|205438.1|205288.1|205441.4|205291.4|205433.5|205283.5|30
1633334790000|2021-10-04 08:06:30|205438.6|205288.6|205434.8|205284.8|205438.6|205288.6|205430.3|205280.3|26
1633334800000|2021-10-04 08:06:40|205434.1|205284.1|205434.3|205284.3|205436.9|205286.9|205432.4|205282.4|24
1633334810000|2021-10-04 08:06:50|205435.2|205285.2|205436.1|205286.1|205438.1|205288.1|205433.4|205283.4|23
1633334820000|2021-10-04 08:07:00|205435.9|205285.9|205362.3|205212.3|205438.9|205288.9|205355.9|205205.9|36
1633334830000|2021-10-04 08:07:10|205363.2|205213.2|205373.7|205223.7|205377.8|205227.8|205360.3|205210.3|37
1633334840000|2021-10-04 08:07:20|205374.6|205224.6|205381.8|205231.8|205382.7|205232.7|205373.7|205223.7|31
1633334850000|2021-10-04 08:07:30|205383.7|205233.7|205381.3|205231.3|205387.4|205237.4|205376.2|205226.2|38
1633334860000|2021-10-04 08:07:40|205380.1|205230.1|205379.8|205229.8|205402.2|205252.2|205364.8|205214.8|38
1633334870000|2021-10-04 08:07:50|205379.5|205229.5|205371.4|205221.4|205385.5|205235.5|205370.5|205220.5|31
1633334880000|2021-10-04 08:08:00|205374.1|205224.1|205369.6|205219.6|205374.1|205224.1|205367.9|205217.9|33
1633334890000|2021-10-04 08:08:10|205370.4|205220.4|205375.5|205225.5|205375.5|205225.5|205369.9|205219.9|28
1633334900000|2021-10-04 08:08:20|205377.2|205227.2|205378|205228|205378.8|205228.8|205372|205222|29
1633334910000|2021-10-04 08:08:30|205378.6|205228.6|205377.8|205227.8|205379.1|205229.1|205374.9|205224.9|29
1633334920000|2021-10-04 08:08:40|205378.7|205228.7|205375.9|205225.9|205379.1|205229.1|205371.9|205221.9|33
1633334930000|2021-10-04 08:08:50|205377.2|205227.2|205377.7|205227.7|205382.8|205232.8|205375.2|205225.2|34
1633334940000|2021-10-04 08:09:00|205376.5|205226.5|205376.1|205226.1|205378.4|205228.4|205373.8|205223.8|32
1633334950000|2021-10-04 08:09:10|205377.5|205227.5|205378.7|205228.7|205378.7|205228.7|205373|205223|29
1633334960000|2021-10-04 08:09:20|205375.6|205225.6|205379.8|205229.8|205380.2|205230.2|205374.2|205224.2|34
1633334970000|2021-10-04 08:09:30|205380|205230|205375.6|205225.6|205380.1|205230.1|205373.6|205223.6|25
1633334980000|2021-10-04 08:09:40|205375.3|205225.3|205377.1|205227.1|205379.3|205229.3|205373.6|205223.6|35
1633334990000|2021-10-04 08:09:50|205375.7|205225.7|205378.9|205228.9|205381.7|205231.7|205375.7|205225.7|32
1633335000000|2021-10-04 08:10:00|205379.7|205229.7|205377.4|205227.4|205380.5|205230.5|205375.2|205225.2|29
1633335010000|2021-10-04 08:10:10|205378|205228|205374.1|205224.1|205380.1|205230.1|205372.3|205222.3|25
1633335020000|2021-10-04 08:10:20|205374.8|205224.8|205376.6|205226.6|205378.7|205228.7|205374.8|205224.8|29
1633335030000|2021-10-04 08:10:30|205375.3|205225.3|205379.3|205229.3|205379.5|205229.5|205375.3|205225.3|25
1633335040000|2021-10-04 08:10:40|205379.5|205229.5|205378.8|205228.8|205381.3|205231.3|205374.4|205224.4|26
1633335050000|2021-10-04 08:10:50|205379.7|205229.7|205379.8|205229.8|205380.9|205230.9|205377.1|205227.1|27
1633335060000|2021-10-04 08:11:00|205380.1|205230.1|205381.6|205231.6|205382.1|205232.1|205370.2|205220.2|34
1633335070000|2021-10-04 08:11:10|205380|205230|205386.4|205236.4|205387|205237|205380|205230|22
1633335080000|2021-10-04 08:11:20|205386.1|205236.1|205381.6|205231.6|205386.1|205236.1|205377.8|205227.8|25
1633335090000|2021-10-04 08:11:30|205381.5|205231.5|205379.8|205229.8|205382.6|205232.6|205378.4|205228.4|23
1633335100000|2021-10-04 08:11:40|205379.6|205229.6|205378.9|205228.9|205379.6|205229.6|205377.5|205227.5|13
1633335110000|2021-10-04 08:11:50|205371.5|205221.5|205377.2|205227.2|205378.6|205228.6|205371.4|205221.4|18
1633335120000|2021-10-04 08:12:00|205376.2|205226.2|205376.4|205226.4|205378.1|205228.1|205374.7|205224.7|25
1633335130000|2021-10-04 08:12:10|205376.5|205226.5|205376.3|205226.3|205378.7|205228.7|205376.3|205226.3|18
1633335140000|2021-10-04 08:12:20|205376.5|205226.5|205374.1|205224.1|205376.5|205226.5|205372.1|205222.1|19
1633335150000|2021-10-04 08:12:30|205374.3|205224.3|205376.4|205226.4|205377.7|205227.7|205373.8|205223.8|16
1633335160000|2021-10-04 08:12:40|205375.9|205225.9|205377.1|205227.1|205378.5|205228.5|205375.5|205225.5|18
1633335170000|2021-10-04 08:12:50|205374.1|205224.1|205381.4|205231.4|205381.7|205231.7|205374.1|205224.1|22
1633335180000|2021-10-04 08:13:00|205381.5|205231.5|205379.6|205229.6|205382.4|205232.4|205377.1|205227.1|18
1633335190000|2021-10-04 08:13:10|205379.7|205229.7|205382.8|205232.8|205384.5|205234.5|205374.3|205224.3|27
1633335200000|2021-10-04 08:13:20|205383.1|205233.1|205384.1|205234.1|205385|205235|205380.2|205230.2|27
1633335210000|2021-10-04 08:13:30|205384.2|205234.2|205385|205235|205385|205235|205382.3|205232.3|24
1633335220000|2021-10-04 08:13:40|205385.7|205235.7|205386.8|205236.8|205388.6|205238.6|205384.8|205234.8|24
1633335230000|2021-10-04 08:13:50|205386.7|205236.7|205388|205238|205388|205238|205383.8|205233.8|21
1633335240000|2021-10-04 08:14:00|205387.2|205237.2|205387|205237|205387.4|205237.4|205384.8|205234.8|22
1633335250000|2021-10-04 08:14:10|205386.6|205236.6|205384|205234|205389|205239|205381|205231|28
1633335260000|2021-10-04 08:14:20|205383.7|205233.7|205384|205234|205385.1|205235.1|205383.1|205233.1|27
1633335270000|2021-10-04 08:14:30|205383.7|205233.7|205381.8|205231.8|205384.2|205234.2|205381.3|205231.3|22
1633335280000|2021-10-04 08:14:40|205382.1|205232.1|205380.3|205230.3|205384.3|205234.3|205380.3|205230.3|22
1633335290000|2021-10-04 08:14:50|205380.5|205230.5|205381.8|205231.8|205381.8|205231.8|205378.7|205228.7|19
1633335300000|2021-10-04 08:15:00|205382.8|205232.8|205381|205231|205384.2|205234.2|205380.7|205230.7|27
1633335310000|2021-10-04 08:15:10|205380.7|205230.7|205381.1|205231.1|205381.6|205231.6|205380.1|205230.1|17
1633335320000|2021-10-04 08:15:20|205380.6|205230.6|205380.5|205230.5|205383.5|205233.5|205380.4|205230.4|24
1633335330000|2021-10-04 08:15:30|205380.2|205230.2|205381.2|205231.2|205383.2|205233.2|205379.7|205229.7|16
1633335340000|2021-10-04 08:15:40|205381.6|205231.6|205368.9|205218.9|205382.5|205232.5|205365.5|205215.5|30
1633335350000|2021-10-04 08:15:50|205372.4|205222.4|205380.5|205230.5|205384|205234|205372.4|205222.4|34
1633335360000|2021-10-04 08:16:00|205380.2|205230.2|205378|205228|205381.4|205231.4|205375.4|205225.4|26
1633335370000|2021-10-04 08:16:10|205377.6|205227.6|205376.1|205226.1|205378.6|205228.6|205375.2|205225.2|20
1633335380000|2021-10-04 08:16:20|205375.3|205225.3|205374.6|205224.6|205378.9|205228.9|205372.8|205222.8|26
1633335390000|2021-10-04 08:16:30|205374.5|205224.5|205378.4|205228.4|205380|205230|205373.7|205223.7|25
1633335400000|2021-10-04 08:16:40|205378.3|205228.3|205376|205226|205378.4|205228.4|205370.9|205220.9|31
1633335410000|2021-10-04 08:16:50|205376.6|205226.6|205379.6|205229.6|205380.1|205230.1|205375.6|205225.6|26
1633335420000|2021-10-04 08:17:00|205378.7|205228.7|205376.3|205226.3|205379.7|205229.7|205375.1|205225.1|23
1633335430000|2021-10-04 08:17:10|205375.4|205225.4|205379.2|205229.2|205380.5|205230.5|205375.2|205225.2|27
1633335440000|2021-10-04 08:17:20|205379.4|205229.4|205375.1|205225.1|205380.3|205230.3|205373.9|205223.9|28
1633335450000|2021-10-04 08:17:30|205376.7|205226.7|205378.7|205228.7|205380.2|205230.2|205375.4|205225.4|23
1633335460000|2021-10-04 08:17:40|205378.6|205228.6|205371.9|205221.9|205380.9|205230.9|205371.9|205221.9|25
1633335470000|2021-10-04 08:17:50|205371.7|205221.7|205379|205229|205379|205229|205371.7|205221.7|25
1633335480000|2021-10-04 08:18:00|205376.5|205226.5|205379.6|205229.6|205381.4|205231.4|205376.3|205226.3|30
1633335490000|2021-10-04 08:18:10|205380|205230|205378.9|205228.9|205382.4|205232.4|205377.8|205227.8|24
1633335500000|2021-10-04 08:18:20|205379.7|205229.7|205380.9|205230.9|205381.5|205231.5|205378.7|205228.7|22
1633335510000|2021-10-04 08:18:30|205380.4|205230.4|205384.3|205234.3|205386.7|205236.7|205379.6|205229.6|27
1633335520000|2021-10-04 08:18:40|205385.2|205235.2|205380.7|205230.7|205385.2|205235.2|205377|205227|29
1633335530000|2021-10-04 08:18:50|205380.9|205230.9|205383.1|205233.1|205383.1|205233.1|205380.1|205230.1|24
1633335540000|2021-10-04 08:19:00|205383|205233|205382.5|205232.5|205384|205234|205374.1|205224.1|32
1633335550000|2021-10-04 08:19:10|205383.8|205233.8|205381.3|205231.3|205384.7|205234.7|205378.7|205228.7|26
1633335560000|2021-10-04 08:19:20|205381.2|205231.2|205384.6|205234.6|205384.7|205234.7|205378.6|205228.6|25
1633335570000|2021-10-04 08:19:30|205384.4|205234.4|205384.9|205234.9|205385|205235|205382.5|205232.5|23
1633335580000|2021-10-04 08:19:40|205383.8|205233.8|205385.4|205235.4|205385.8|205235.8|205379.6|205229.6|24
1633335590000|2021-10-04 08:19:50|205386.6|205236.6|205384|205234|205386.8|205236.8|205379.4|205229.4|28
1633335600000|2021-10-04 08:20:00|205384.2|205234.2|205382.2|205232.2|205385.9|205235.9|205380.9|205230.9|28
1633335610000|2021-10-04 08:20:10|205382|205232|205378.7|205228.7|205383.2|205233.2|205378.7|205228.7|29
1633335620000|2021-10-04 08:20:20|205377|205227|205376.1|205226.1|205382.3|205232.3|205376.1|205226.1|25
1633335630000|2021-10-04 08:20:30|205374.4|205224.4|205376.9|205226.9|205378.9|205228.9|205374.4|205224.4|25
1633335640000|2021-10-04 08:20:40|205377.1|205227.1|205376.7|205226.7|205378.6|205228.6|205373.9|205223.9|29
1633335650000|2021-10-04 08:20:50|205374.8|205224.8|205378.8|205228.8|205378.8|205228.8|205374.8|205224.8|17
1633335660000|2021-10-04 08:21:00|205378.5|205228.5|205383.6|205233.6|205384.4|205234.4|205374.4|205224.4|28
1633335670000|2021-10-04 08:21:10|205384|205234|205379.5|205229.5|205384.5|205234.5|205374.8|205224.8|31
1633335680000|2021-10-04 08:21:20|205379.7|205229.7|205378.7|205228.7|205381.5|205231.5|205378.7|205228.7|17
1633335690000|2021-10-04 08:21:30|205378.8|205228.8|205381.4|205231.4|205385|205235|205378.2|205228.2|25
1633335700000|2021-10-04 08:21:40|205382.2|205232.2|205384.8|205234.8|205384.8|205234.8|205376|205226|22
1633335710000|2021-10-04 08:21:50|205382.2|205232.2|205381.9|205231.9|205385.7|205235.7|205381.9|205231.9|18
1633335720000|2021-10-04 08:22:00|205382.1|205232.1|205384.6|205234.6|205385.8|205235.8|205379.1|205229.1|26
1633335730000|2021-10-04 08:22:10|205383.6|205233.6|205389|205239|205390.9|205240.9|205381.5|205231.5|22
1633335740000|2021-10-04 08:22:20|205389.4|205239.4|205390.1|205240.1|205393.1|205243.1|205388.9|205238.9|27
1633335750000|2021-10-04 08:22:30|205390.4|205240.4|205388.8|205238.8|205393.7|205243.7|205386.2|205236.2|28
1633335760000|2021-10-04 08:22:40|205388.9|205238.9|205389.4|205239.4|205392.3|205242.3|205388.3|205238.3|23
1633335770000|2021-10-04 08:22:50|205389.3|205239.3|205392.4|205242.4|205393.4|205243.4|205387.2|205237.2|26
1633335780000|2021-10-04 08:23:00|205391.9|205241.9|205398.8|205248.8|205400.7|205250.7|205387.5|205237.5|28
1633335790000|2021-10-04 08:23:10|205399.2|205249.2|205469.6|205319.6|205471.6|205321.6|205399.2|205249.2|33
1633335800000|2021-10-04 08:23:20|205468.6|205318.6|205463.9|205313.9|205468.8|205318.8|205461.4|205311.4|29
1633335810000|2021-10-04 08:23:30|205464.6|205314.6|205504.8|205354.8|205507.2|205357.2|205463.3|205313.3|29
1633335820000|2021-10-04 08:23:40|205504.7|205354.7|205508|205358|205508|205358|205503.3|205353.3|23
1633335830000|2021-10-04 08:23:50|205508.2|205358.2|205509.2|205359.2|205509.6|205359.6|205504.8|205354.8|25
1633335840000|2021-10-04 08:24:00|205506|205356|205512.7|205362.7|205515.7|205365.7|205505.8|205355.8|28
1633335850000|2021-10-04 08:24:10|205512.4|205362.4|205505.6|205355.6|205512.8|205362.8|205504.9|205354.9|25
1633335860000|2021-10-04 08:24:20|205506.9|205356.9|205505.7|205355.7|205507.2|205357.2|205502.9|205352.9|26
1633335870000|2021-10-04 08:24:30|205505|205355|205512.8|205362.8|205512.9|205362.9|205502.8|205352.8|26
1633335880000|2021-10-04 08:24:40|205513|205363|205510.2|205360.2|205514.6|205364.6|205510.2|205360.2|23
1633335890000|2021-10-04 08:24:50|205509.9|205359.9|205497.2|205347.2|205510.6|205360.6|205493.9|205343.9|28
1633335900000|2021-10-04 08:25:00|205508.2|205358.2|205470|205320|205508.2|205358.2|205470|205320|35
1633335910000|2021-10-04 08:25:10|205470.7|205320.7|205463.6|205313.6|205472.8|205322.8|205460.2|205310.2|28
1633335920000|2021-10-04 08:25:20|205464.1|205314.1|205422|205272|205465|205315|205421.9|205271.9|15
1633335930000|2021-10-04 08:25:30|205421.8|205271.8|205461.7|205311.7|205464.1|205314.1|205421.8|205271.8|33
1633335940000|2021-10-04 08:25:40|205461.8|205311.8|205466.9|205316.9|205467.5|205317.5|205461.3|205311.3|27
1633335950000|2021-10-04 08:25:50|205467.2|205317.2|205518.9|205368.9|205518.9|205368.9|205467.2|205317.2|32
1633335960000|2021-10-04 08:26:00|205517.2|205367.2|205511.2|205361.2|205518.3|205368.3|205511.2|205361.2|31
1633335970000|2021-10-04 08:26:10|205512.1|205362.1|205517.4|205367.4|205520.6|205370.6|205511.9|205361.9|35
1633335980000|2021-10-04 08:26:20|205516.8|205366.8|205547.4|205397.4|205551.8|205401.8|205515.4|205365.4|24
1633335990000|2021-10-04 08:26:30|205547.3|205397.3|205548.5|205398.5|205550.9|205400.9|205544.5|205394.5|33
1633336000000|2021-10-04 08:26:40|205548.8|205398.8|205555.4|205405.4|205555.4|205405.4|205546.2|205396.2|33
1633336010000|2021-10-04 08:26:50|205553.6|205403.6|205551.4|205401.4|205555.4|205405.4|205550.8|205400.8|32
1633336020000|2021-10-04 08:27:00|205552.1|205402.1|205513.4|205363.4|205552.1|205402.1|205488|205338|35
1633336030000|2021-10-04 08:27:10|205509.7|205359.7|205505.5|205355.5|205511.9|205361.9|205501.7|205351.7|33
1633336040000|2021-10-04 08:27:20|205506.2|205356.2|205470.8|205320.8|205506.8|205356.8|205461.4|205311.4|32
1633336050000|2021-10-04 08:27:30|205468|205318|205485.6|205335.6|205485.9|205335.9|205465.9|205315.9|31
1633336060000|2021-10-04 08:27:40|205485.7|205335.7|205506.1|205356.1|205507.6|205357.6|205485.7|205335.7|28
1633336070000|2021-10-04 08:27:50|205505.6|205355.6|205507.4|205357.4|205511.2|205361.2|205505.6|205355.6|23
1633336080000|2021-10-04 08:28:00|205507.1|205357.1|205469.9|205319.9|205509.7|205359.7|205460.7|205310.7|34
1633336090000|2021-10-04 08:28:10|205472.7|205322.7|205469.9|205319.9|205474.3|205324.3|205469.9|205319.9|26
1633336100000|2021-10-04 08:28:20|205470.9|205320.9|205483.9|205333.9|205485|205335|205470.9|205320.9|33
1633336110000|2021-10-04 08:28:30|205483.1|205333.1|205480.9|205330.9|205486.4|205336.4|205480.9|205330.9|31
1633336120000|2021-10-04 08:28:40|205482.1|205332.1|205472.6|205322.6|205482.1|205332.1|205470.9|205320.9|25
1633336130000|2021-10-04 08:28:50|205472.3|205322.3|205471.9|205321.9|205472.7|205322.7|205471.1|205321.1|15
1633336140000|2021-10-04 08:29:00|205471.8|205321.8|205473.4|205323.4|205473.4|205323.4|205469.9|205319.9|22
1633336150000|2021-10-04 08:29:10|205472.9|205322.9|205524.7|205374.7|205526.7|205376.7|205472.5|205322.5|29
1633336160000|2021-10-04 08:29:20|205523.8|205373.8|205521.2|205371.2|205525.3|205375.3|205519.6|205369.6|29
1633336170000|2021-10-04 08:29:30|205520.6|205370.6|205543.1|205393.1|205543.1|205393.1|205519.7|205369.7|30
1633336180000|2021-10-04 08:29:40|205541|205391|205544.2|205394.2|205546.3|205396.3|205541|205391|32
1633336190000|2021-10-04 08:29:50|205542.2|205392.2|205579.2|205429.2|205583.5|205433.5|205541.5|205391.5|31
1633336200000|2021-10-04 08:30:00|205586.4|205436.4|205591.3|205441.3|205598.6|205448.6|205586.4|205436.4|32
1633336210000|2021-10-04 08:30:10|205591|205441|205585.9|205435.9|205592.4|205442.4|205585.9|205435.9|32
1633336220000|2021-10-04 08:30:20|205587.2|205437.2|205589.1|205439.1|205590.6|205440.6|205585.2|205435.2|32
1633336230000|2021-10-04 08:30:30|205589.5|205439.5|205554.2|205404.2|205593.8|205443.8|205551.9|205401.9|33
1633336240000|2021-10-04 08:30:40|205554.6|205404.6|205498.9|205348.9|205575.1|205425.1|205495.3|205345.3|32
1633336250000|2021-10-04 08:30:50|205498.5|205348.5|205497.3|205347.3|205499.3|205349.3|205494.9|205344.9|22
1633336260000|2021-10-04 08:31:00|205494.1|205344.1|205505.1|205355.1|205507.8|205357.8|205491.9|205341.9|26
1633336270000|2021-10-04 08:31:10|205504.5|205354.5|205492.4|205342.4|205515.1|205365.1|205492.4|205342.4|30
1633336280000|2021-10-04 08:31:20|205494.8|205344.8|205458.1|205308.1|205496.5|205346.5|205453.7|205303.7|30
1633336290000|2021-10-04 08:31:30|205456.6|205306.6|205462.3|205312.3|205464.1|205314.1|205456.6|205306.6|28
1633336300000|2021-10-04 08:31:40|205462.6|205312.6|205461.9|205311.9|205462.8|205312.8|205454.5|205304.5|33
1633336310000|2021-10-04 08:31:50|205464.1|205314.1|205458.5|205308.5|205464.1|205314.1|205456|205306|25
1633336320000|2021-10-04 08:32:00|205459.2|205309.2|205444.9|205294.9|205459.2|205309.2|205423.5|205273.5|24
1633336330000|2021-10-04 08:32:10|205444|205294|205490.2|205340.2|205493.8|205343.8|205442.4|205292.4|29
1633336340000|2021-10-04 08:32:20|205487.8|205337.8|205484.8|205334.8|205488.9|205338.9|205482.4|205332.4|23
1633336350000|2021-10-04 08:32:30|205484.1|205334.1|205458.6|205308.6|205489.3|205339.3|205457.7|205307.7|34
1633336360000|2021-10-04 08:32:40|205458.8|205308.8|205463.1|205313.1|205466.6|205316.6|205457.4|205307.4|27
1633336370000|2021-10-04 08:32:50|205463.3|205313.3|205478.3|205328.3|205484.9|205334.9|205461.2|205311.2|24
1633336380000|2021-10-04 08:33:00|205479.2|205329.2|205468.5|205318.5|205482.3|205332.3|205468.5|205318.5|34
1633336390000|2021-10-04 08:33:10|205463.5|205313.5|205457.9|205307.9|205465.5|205315.5|205455.5|205305.5|36
1633336400000|2021-10-04 08:33:20|205457.8|205307.8|205477.1|205327.1|205477.1|205327.1|205456.1|205306.1|33
1633336410000|2021-10-04 08:33:30|205475.6|205325.6|205501.2|205351.2|205502.9|205352.9|205472.7|205322.7|30
1633336420000|2021-10-04 08:33:40|205500.5|205350.5|205505|205355|205512.8|205362.8|205500.5|205350.5|24
1633336430000|2021-10-04 08:33:50|205505.6|205355.6|205536.6|205386.6|205538.5|205388.5|205503.2|205353.2|34
1633336440000|2021-10-04 08:34:00|205537|205387|205559.2|205409.2|205563.7|205413.7|205537|205387|31
1633336450000|2021-10-04 08:34:10|205559.4|205409.4|205579.9|205429.9|205580.9|205430.9|205558.4|205408.4|35
1633336460000|2021-10-04 08:34:20|205582.2|205432.2|205593.1|205443.1|205593.6|205443.6|205569.8|205419.8|36
1633336470000|2021-10-04 08:34:30|205592.6|205442.6|205596.6|205446.6|205597.7|205447.7|205589.9|205439.9|32
1633336480000|2021-10-04 08:34:40|205598|205448|205629.3|205479.3|205629.3|205479.3|205595.4|205445.4|28
1633336490000|2021-10-04 08:34:50|205629|205479|205639.5|205489.5|205657.6|205507.6|205629|205479|34
1633336500000|2021-10-04 08:35:00|205640.3|205490.3|205667.8|205517.8|205668.3|205518.3|205640.2|205490.2|33
1633336510000|2021-10-04 08:35:10|205667.4|205517.4|205663.6|205513.6|205668.8|205518.8|205660.3|205510.3|24
1633336520000|2021-10-04 08:35:20|205663.9|205513.9|205665.2|205515.2|205666.7|205516.7|205642.2|205492.2|28
1633336530000|2021-10-04 08:35:30|205666.7|205516.7|205648.2|205498.2|205666.7|205516.7|205647.8|205497.8|32
1633336540000|2021-10-04 08:35:40|205648.7|205498.7|205649.2|205499.2|205651.6|205501.6|205648.2|205498.2|28
1633336550000|2021-10-04 08:35:50|205651.2|205501.2|205657.9|205507.9|205667.3|205517.3|205651.2|205501.2|32
1633336560000|2021-10-04 08:36:00|205657.4|205507.4|205649.9|205499.9|205668.5|205518.5|205647.8|205497.8|32
1633336570000|2021-10-04 08:36:10|205649.6|205499.6|205653.1|205503.1|205653.1|205503.1|205646.9|205496.9|24
1633336580000|2021-10-04 08:36:20|205653.8|205503.8|205662.2|205512.2|205670.6|205520.6|205653.4|205503.4|31
1633336590000|2021-10-04 08:36:30|205661.5|205511.5|205659.3|205509.3|205675.4|205525.4|205658.1|205508.1|29
1633336600000|2021-10-04 08:36:40|205660.8|205510.8|205640.5|205490.5|205661.2|205511.2|205640.5|205490.5|34
1633336610000|2021-10-04 08:36:50|205641.9|205491.9|205646.3|205496.3|205647.6|205497.6|205639|205489|29
1633336620000|2021-10-04 08:37:00|205645.6|205495.6|205652.6|205502.6|205652.6|205502.6|205645|205495|25
1633336630000|2021-10-04 08:37:10|205651.4|205501.4|205651.7|205501.7|205651.7|205501.7|205640|205490|31
1633336640000|2021-10-04 08:37:20|205653.2|205503.2|205666|205516|205686.7|205536.7|205650|205500|32
1633336650000|2021-10-04 08:37:30|205664.6|205514.6|205683.1|205533.1|205683.1|205533.1|205664.6|205514.6|34
1633336660000|2021-10-04 08:37:40|205683.3|205533.3|205690.5|205540.5|205693.1|205543.1|205682.8|205532.8|32
1633336670000|2021-10-04 08:37:50|205690|205540|205718.9|205568.9|205723.5|205573.5|205689.8|205539.8|31
1633336680000|2021-10-04 08:38:00|205716.8|205566.8|205717.1|205567.1|205727.9|205577.9|205714.7|205564.7|33
1633336690000|2021-10-04 08:38:10|205717.3|205567.3|205720.9|205570.9|205730.9|205580.9|205717.3|205567.3|30
1633336700000|2021-10-04 08:38:20|205724|205574|205725.2|205575.2|205736.6|205586.6|205721.4|205571.4|33
1633336710000|2021-10-04 08:38:30|205730.9|205580.9|205720.9|205570.9|205731.9|205581.9|205716.7|205566.7|33
1633336720000|2021-10-04 08:38:40|205720.3|205570.3|205751.4|205601.4|205757.3|205607.3|205718.8|205568.8|36
1633336730000|2021-10-04 08:38:50|205751.2|205601.2|205752.5|205602.5|205764.6|205614.6|205746.2|205596.2|35
1633336740000|2021-10-04 08:39:00|205750.3|205600.3|205760.2|205610.2|205761.7|205611.7|205745.5|205595.5|36
1633336750000|2021-10-04 08:39:10|205759.3|205609.3|205753.2|205603.2|205762.9|205612.9|205753.2|205603.2|30
1633336760000|2021-10-04 08:39:20|205753.1|205603.1|205754.9|205604.9|205759.9|205609.9|205751.7|205601.7|29
1633336770000|2021-10-04 08:39:30|205754.3|205604.3|205753.9|205603.9|205755.9|205605.9|205752|205602|26
1633336780000|2021-10-04 08:39:40|205754.4|205604.4|205755.9|205605.9|205762.1|205612.1|205753.7|205603.7|29
1633336790000|2021-10-04 08:39:50|205756.9|205606.9|205751.4|205601.4|205764|205614|205751.4|205601.4|29
1633336800000|2021-10-04 08:40:00|205751.3|205601.3|205747.1|205597.1|205757|205607|205738.8|205588.8|35
1633336810000|2021-10-04 08:40:10|205755.7|205605.7|205783.1|205633.1|205783.6|205633.6|205753.7|205603.7|37
1633336820000|2021-10-04 08:40:20|205782.3|205632.3|205773.6|205623.6|205783.1|205633.1|205766.8|205616.8|32
1633336830000|2021-10-04 08:40:30|205774.4|205624.4|205769.4|205619.4|205776.4|205626.4|205769.4|205619.4|32
1633336840000|2021-10-04 08:40:40|205769.2|205619.2|205746.4|205596.4|205769.2|205619.2|205741.8|205591.8|24
1633336850000|2021-10-04 08:40:50|205746.9|205596.9|205739.9|205589.9|205751.1|205601.1|205738.5|205588.5|34
1633336860000|2021-10-04 08:41:00|205738.8|205588.8|205748.2|205598.2|205753.1|205603.1|205737.8|205587.8|31
1633336870000|2021-10-04 08:41:10|205748.5|205598.5|205755.8|205605.8|205757|205607|205748.1|205598.1|24
1633336880000|2021-10-04 08:41:20|205755.2|205605.2|205754.1|205604.1|205760.4|205610.4|205750.4|205600.4|29
1633336890000|2021-10-04 08:41:30|205751.7|205601.7|205797.1|205647.1|205800.5|205650.5|205751.2|205601.2|31
1633336900000|2021-10-04 08:41:40|205795.8|205645.8|205797.5|205647.5|205801.4|205651.4|205785.8|205635.8|34
1633336910000|2021-10-04 08:41:50|205800.6|205650.6|205834|205684|205836.8|205686.8|205782.1|205632.1|31
1633336920000|2021-10-04 08:42:00|205838.7|205688.7|205813.6|205663.6|205838.7|205688.7|205808.9|205658.9|36
1633336930000|2021-10-04 08:42:10|205813.7|205663.7|205813.5|205663.5|205816.7|205666.7|205807.7|205657.7|21
1633336940000|2021-10-04 08:42:20|205809.8|205659.8|205793.9|205643.9|205817|205667|205788.4|205638.4|32
1633336950000|2021-10-04 08:42:30|205796.1|205646.1|205785.1|205635.1|205799.1|205649.1|205784.7|205634.7|35
1633336960000|2021-10-04 08:42:40|205784.4|205634.4|205776|205626|205795.1|205645.1|205775.6|205625.6|27
1633336970000|2021-10-04 08:42:50|205776.1|205626.1|205781.3|205631.3|205782.9|205632.9|205774|205624|29
1633336980000|2021-10-04 08:43:00|205780.8|205630.8|205782.5|205632.5|205783.6|205633.6|205780.4|205630.4|23
1633336990000|2021-10-04 08:43:10|205782.8|205632.8|205772.3|205622.3|205789.6|205639.6|205757.9|205607.9|30
1633337000000|2021-10-04 08:43:20|205759.8|205609.8|205740|205590|205760.8|205610.8|205739.5|205589.5|39
1633337010000|2021-10-04 08:43:30|205741.3|205591.3|205725.1|205575.1|205741.5|205591.5|205722.4|205572.4|33
1633337020000|2021-10-04 08:43:40|205722.4|205572.4|205724.8|205574.8|205729.8|205579.8|205722.4|205572.4|20
1633337030000|2021-10-04 08:43:50|205724.5|205574.5|205725|205575|205729.9|205579.9|205723.1|205573.1|29
1633337040000|2021-10-04 08:44:00|205726.1|205576.1|205719.5|205569.5|205727.4|205577.4|205718.8|205568.8|32
1633337050000|2021-10-04 08:44:10|205717.3|205567.3|205728.1|205578.1|205731.8|205581.8|205717.3|205567.3|28
1633337060000|2021-10-04 08:44:20|205728.4|205578.4|205763.1|205613.1|205763.6|205613.6|205727.5|205577.5|34
1633337070000|2021-10-04 08:44:30|205760.7|205610.7|205772.5|205622.5|205776|205626|205754|205604|33
1633337080000|2021-10-04 08:44:40|205772|205622|205775.7|205625.7|205779.6|205629.6|205770.6|205620.6|28
1633337090000|2021-10-04 08:44:50|205776.2|205626.2|205780.9|205630.9|205780.9|205630.9|205774.8|205624.8|22
1633337100000|2021-10-04 08:45:00|205782.9|205632.9|205806.3|205656.3|205819.5|205669.5|205782.9|205632.9|40
1633337110000|2021-10-04 08:45:10|205796.6|205646.6|205786.9|205636.9|205802.2|205652.2|205783.5|205633.5|32
1633337120000|2021-10-04 08:45:20|205783.5|205633.5|205770.2|205620.2|205794.6|205644.6|205765.9|205615.9|35
1633337130000|2021-10-04 08:45:30|205770.3|205620.3|205772.3|205622.3|205774.8|205624.8|205769.1|205619.1|27
1633337140000|2021-10-04 08:45:40|205771.4|205621.4|205769.2|205619.2|205774|205624|205769|205619|27
1633337150000|2021-10-04 08:45:50|205769|205619|205768.2|205618.2|205771.7|205621.7|205767.8|205617.8|23
1633337160000|2021-10-04 08:46:00|205768.4|205618.4|205771.2|205621.2|205773.3|205623.3|205768.1|205618.1|26
1633337170000|2021-10-04 08:46:10|205771.7|205621.7|205767.2|205617.2|205774.1|205624.1|205767.2|205617.2|31
1633337180000|2021-10-04 08:46:20|205767.3|205617.3|205772.8|205622.8|205773|205623|205767.3|205617.3|32
1633337190000|2021-10-04 08:46:30|205773|205623|205772.2|205622.2|205775.2|205625.2|205763.4|205613.4|23
1633337200000|2021-10-04 08:46:40|205771.8|205621.8|205777.2|205627.2|205777.9|205627.9|205770.8|205620.8|26
1633337210000|2021-10-04 08:46:50|205776.9|205626.9|205812.9|205662.9|205819|205669|205775.2|205625.2|26
1633337220000|2021-10-04 08:47:00|205813.8|205663.8|205788|205638|205813.8|205663.8|205783.2|205633.2|31
1633337230000|2021-10-04 08:47:10|205788.2|205638.2|205785.2|205635.2|205809.4|205659.4|205785.1|205635.1|33
1633337240000|2021-10-04 08:47:20|205787.2|205637.2|205779.7|205629.7|205787.5|205637.5|205779.7|205629.7|30
1633337250000|2021-10-04 08:47:30|205777.6|205627.6|205744|205594|205784.5|205634.5|205738.5|205588.5|32
1633337260000|2021-10-04 08:47:40|205741.5|205591.5|205745.3|205595.3|205748.7|205598.7|205741.5|205591.5|25
1633337270000|2021-10-04 08:47:50|205747.8|205597.8|205747.8|205597.8|205752.8|205602.8|205743.8|205593.8|24
1633337280000|2021-10-04 08:48:00|205749.3|205599.3|205748.1|205598.1|205751|205601|205746.4|205596.4|23
1633337290000|2021-10-04 08:48:10|205749|205599|205752.2|205602.2|205756.9|205606.9|205747|205597|23
1633337300000|2021-10-04 08:48:20|205752.3|205602.3|205687|205537|205753.5|205603.5|205687|205537|32
1633337310000|2021-10-04 08:48:30|205688.5|205538.5|205701.7|205551.7|205718.2|205568.2|205683.3|205533.3|39
1633337320000|2021-10-04 08:48:40|205700.9|205550.9|205612|205562|205713.8|205582.8|205612|205516.4|37
1633337330000|2021-10-04 08:48:50|205679.1|205529.1|205672.7|205522.7|205684.8|205578.4|205626.7|205522.7|28
1633337340000|2021-10-04 08:49:00|205671.8|205521.8|205710.1|205560.1|205714.6|205564.6|205671.8|205521.8|29
1633337350000|2021-10-04 08:49:10|205710.2|205560.2|205709.3|205559.3|205713|205563|205699.5|205549.5|20
1633337360000|2021-10-04 08:49:20|205709.6|205559.6|205724.5|205574.5|205728.7|205606.3|205656.3|205555.6|27
1633337370000|2021-10-04 08:49:30|205724.3|205574.3|205720.8|205570.8|205727.7|205577.7|205716.9|205566.9|23
1633337380000|2021-10-04 08:49:40|205720.4|205570.4|205713.2|205563.2|205721.1|205571.1|205709.1|205559.1|28
1633337390000|2021-10-04 08:49:50|205713|205563|205715.5|205565.5|205718.9|205568.9|205705.3|205555.3|26
1633337400000|2021-10-04 08:50:00|205714.4|205564.4|205716.8|205566.8|205734.9|205584.9|205714.4|205564.4|27
1633337410000|2021-10-04 08:50:10|205716.9|205566.9|205720.9|205570.9|205723|205573|205714.9|205564.9|30
1633337420000|2021-10-04 08:50:20|205718.1|205568.1|205726.8|205576.8|205726.9|205576.9|205718.1|205568.1|24
1633337430000|2021-10-04 08:50:30|205726.5|205576.5|205736|205586|205747.2|205597.2|205726.5|205576.5|28
1633337440000|2021-10-04 08:50:40|205736.2|205586.2|205728.4|205578.4|205736.8|205586.8|205712.7|205562.7|36
1633337450000|2021-10-04 08:50:50|205727.2|205577.2|205700.2|205550.2|205730|205580|205696.3|205546.3|29
1633337460000|2021-10-04 08:51:00|205699.8|205549.8|205707.4|205557.4|205710|205560|205698.7|205548.7|25
1633337470000|2021-10-04 08:51:10|205708.6|205558.6|205708.1|205558.1|205709.9|205559.9|205706.8|205556.8|24
1633337480000|2021-10-04 08:51:20|205707.6|205557.6|205698.8|205548.8|205710.1|205560.1|205698.7|205548.7|24
1633337490000|2021-10-04 08:51:30|205699.1|205549.1|205698.3|205548.3|205701.3|205551.3|205694.8|205544.8|31
1633337500000|2021-10-04 08:51:40|205697.5|205547.5|205698.7|205548.7|205701.4|205551.4|205695.9|205545.9|27
1633337510000|2021-10-04 08:51:50|205699|205549|205697.4|205547.4|205700|205550|205697|205547|13
1633337520000|2021-10-04 08:52:00|205694|205544|205690.5|205540.5|205696.4|205546.4|205685.2|205535.2|22
1633337530000|2021-10-04 08:52:10|205688.9|205538.9|205703.8|205553.8|205706.9|205556.9|205688.8|205538.8|29
1633337540000|2021-10-04 08:52:20|205702.4|205552.4|205671.8|205521.8|205704.2|205554.2|205667.7|205517.7|24
1633337550000|2021-10-04 08:52:30|205673.4|205523.4|205671.7|205521.7|205675.6|205525.6|205669.4|205519.4|32
1633337560000|2021-10-04 08:52:40|205672.5|205522.5|205669.6|205519.6|205676|205526|205669.3|205519.3|26
1633337570000|2021-10-04 08:52:50|205669.4|205519.4|205656.8|205506.8|205670.2|205520.2|205654.6|205504.6|26
1633337580000|2021-10-04 08:53:00|205657.1|205507.1|205656.8|205506.8|205659.1|205509.1|205654.7|205504.7|22
1633337590000|2021-10-04 08:53:10|205656.9|205506.9|205674.7|205524.7|205674.7|205524.7|205655.3|205505.3|24
1633337600000|2021-10-04 08:53:20|205674.5|205524.5|205664.2|205514.2|205679.6|205529.6|205664.2|205514.2|34
1633337610000|2021-10-04 08:53:30|205665.6|205515.6|205675|205525|205675|205525|205662.6|205512.6|19
1633337620000|2021-10-04 08:53:40|205677|205527|205625.3|205475.3|205679.7|205529.7|205625.1|205475.1|33
1633337630000|2021-10-04 08:53:50|205627.5|205477.5|205634.7|205484.7|205643.5|205493.5|205623.7|205473.7|32
1633337640000|2021-10-04 08:54:00|205633|205483|205634.4|205484.4|205644.7|205494.7|205630.8|205480.8|35
1633337650000|2021-10-04 08:54:10|205634.8|205484.8|205630.7|205480.7|205639.8|205489.8|205630.3|205480.3|31
1633337660000|2021-10-04 08:54:20|205630|205480|205625.6|205475.6|205632.5|205482.5|205625|205475|30
1633337670000|2021-10-04 08:54:30|205624.7|205474.7|205624.7|205474.7|205626.6|205476.6|205623.3|205473.3|21
1633337680000|2021-10-04 08:54:40|205627.8|205477.8|205629.6|205479.6|205632.2|205482.2|205626.8|205476.8|39
1633337690000|2021-10-04 08:54:50|205630.8|205480.8|205640.9|205490.9|205640.9|205490.9|205629.9|205479.9|27
1633337700000|2021-10-04 08:55:00|205641.7|205491.7|205644.2|205494.2|205650.9|205500.9|205637.2|205487.2|34
1633337710000|2021-10-04 08:55:10|205644.3|205494.3|205646.8|205496.8|205650|205500|205642.7|205492.7|29
1633337720000|2021-10-04 08:55:20|205647.2|205497.2|205649.1|205499.1|205649.7|205499.7|205645.8|205495.8|21
1633337730000|2021-10-04 08:55:30|205647.7|205497.7|205645.1|205495.1|205648.7|205498.7|205644.7|205494.7|25
1633337740000|2021-10-04 08:55:40|205643.9|205493.9|205634.4|205484.4|205644.8|205494.8|205631|205481|33
1633337750000|2021-10-04 08:55:50|205634.2|205484.2|205625.5|205475.5|205635.1|205485.1|205621.3|205471.3|26
1633337760000|2021-10-04 08:56:00|205626|205476|205626.8|205476.8|205631.5|205481.5|205624.9|205474.9|31
1633337770000|2021-10-04 08:56:10|205626.7|205476.7|205626.8|205476.8|205630.6|205480.6|205626.3|205476.3|27
1633337780000|2021-10-04 08:56:20|205627.1|205477.1|205626.5|205476.5|205628.5|205478.5|205622.1|205472.1|23
1633337790000|2021-10-04 08:56:30|205626.6|205476.6|205628.4|205478.4|205628.4|205478.4|205626.6|205476.6|26
1633337800000|2021-10-04 08:56:40|205627.9|205477.9|205630.9|205480.9|205631.9|205481.9|205627.9|205477.9|25
1633337810000|2021-10-04 08:56:50|205631.5|205481.5|205643.7|205493.7|205644.9|205494.9|205630.4|205480.4|28
1633337820000|2021-10-04 08:57:00|205644.5|205494.5|205637.7|205487.7|205644.5|205494.5|205634.5|205484.5|25
1633337830000|2021-10-04 08:57:10|205638.4|205488.4|205631.7|205481.7|205648.6|205498.6|205629.1|205479.1|28
1633337840000|2021-10-04 08:57:20|205631.9|205481.9|205628.4|205478.4|205631.9|205481.9|205626.7|205476.7|15
1633337850000|2021-10-04 08:57:30|205628.5|205478.5|205628.4|205478.4|205629.9|205479.9|205621.6|205471.6|30
1633337860000|2021-10-04 08:57:40|205628.7|205478.7|205625.7|205475.7|205630.5|205480.5|205625.7|205475.7|28
1633337870000|2021-10-04 08:57:50|205626.2|205476.2|205628.3|205478.3|205628.3|205478.3|205624.8|205474.8|22
1633337880000|2021-10-04 08:58:00|205628.6|205478.6|205618.8|205468.8|205628.6|205478.6|205618.8|205468.8|20
1633337890000|2021-10-04 08:58:10|205618.9|205468.9|205613.3|205463.3|205620.1|205470.1|205610.6|205460.6|29
1633337900000|2021-10-04 08:58:20|205613|205463|205619.2|205469.2|205620.9|205470.9|205611.9|205461.9|25
1633337910000|2021-10-04 08:58:30|205619.1|205469.1|205619.7|205469.7|205620.4|205470.4|205618.8|205468.8|11
1633337920000|2021-10-04 08:58:40|205619|205469|205620.1|205470.1|205623.6|205473.6|205618.4|205468.4|25
1633337930000|2021-10-04 08:58:50|205619.8|205469.8|205614|205464|205624.8|205474.8|205612.9|205462.9|22
1633337940000|2021-10-04 08:59:00|205617.3|205467.3|205617.6|205467.6|205622.1|205472.1|205616.3|205466.3|26
1633337950000|2021-10-04 08:59:10|205619.5|205469.5|205618.2|205468.2|205621.7|205471.7|205615.5|205465.5|33
1633337960000|2021-10-04 08:59:20|205614.5|205464.5|205583.8|205433.8|205614.5|205464.5|205583.4|205433.4|29
1633337970000|2021-10-04 08:59:30|205583.6|205433.6|205584.8|205434.8|205591.3|205441.3|205579.4|205429.4|32
1633337980000|2021-10-04 08:59:40|205588|205438|205585.8|205435.8|205601.5|205451.5|205585.8|205435.8|30
1633337990000|2021-10-04 08:59:50|205585.9|205435.9|205586.9|205436.9|205592|205442|205572|205422|33
1633338000000|2021-10-04 09:00:00|205586|205436|205613.6|205463.6|205616.9|205466.9|205583.8|205433.8|34
1633338010000|2021-10-04 09:00:10|205600.3|205450.3|205586.3|205436.3|205608.4|205458.4|205585.9|205435.9|32
1633338020000|2021-10-04 09:00:20|205591|205441|205573.1|205423.1|205591.6|205441.6|205571.8|205421.8|32
1633338030000|2021-10-04 09:00:30|205573|205423|205547.5|205397.5|205581.9|205431.9|205547.3|205397.3|33
1633338040000|2021-10-04 09:00:40|205546.7|205396.7|205544.2|205394.2|205549.3|205399.3|205542.1|205392.1|36
1633338050000|2021-10-04 09:00:50|205543.3|205393.3|205542.3|205392.3|205549.2|205399.2|205542.3|205392.3|28
1633338060000|2021-10-04 09:01:00|205544.1|205394.1|205499.1|205349.1|205544.1|205423.5|205473.5|205340|31
1633338070000|2021-10-04 09:01:10|205499.2|205349.2|205504.6|205354.6|205508.6|205358.6|205497.1|205347.1|30
1633338080000|2021-10-04 09:01:20|205504.3|205354.3|205501.5|205351.5|205506.3|205356.3|205500.8|205350.8|32
1633338090000|2021-10-04 09:01:30|205501.3|205351.3|205488.4|205338.4|205502.1|205352.1|205478.4|205328.4|34
1633338100000|2021-10-04 09:01:40|205487.6|205337.6|205505.8|205355.8|205507|205357|205486.7|205336.7|37
1633338110000|2021-10-04 09:01:50|205505.7|205355.7|205509.2|205359.2|205511|205410.1|205460.1|205339.3|31
1633338120000|2021-10-04 09:02:00|205510.3|205360.3|205503.4|205353.4|205510.3|205360.3|205501.3|205351.3|31
1633338130000|2021-10-04 09:02:10|205503.1|205353.1|205448|205298|205503.1|205353.1|205448|205298|33
1633338140000|2021-10-04 09:02:20|205449.5|205299.5|205447.1|205297.1|205451.5|205301.5|205447.1|205297.1|29
1633338150000|2021-10-04 09:02:30|205450|205300|205441.1|205291.1|205453.3|205303.3|205440.9|205290.9|37
1633338160000|2021-10-04 09:02:40|205441.9|205291.9|205424.9|205274.9|205443.5|205293.5|205417.3|205267.3|36
1633338170000|2021-10-04 09:02:50|205425|205275|205414|205264|205425.1|205275.1|205409|205259|31
1633338180000|2021-10-04 09:03:00|205411.7|205261.7|205425.2|205275.2|205428.1|205278.1|205411.7|205261.7|36
1633338190000|2021-10-04 09:03:10|205425.6|205275.6|205424|205274|205428.7|205278.7|205424|205274|32
1633338200000|2021-10-04 09:03:20|205424.6|205274.6|205417.2|205267.2|205430.8|205280.8|205414.5|205264.5|31
1633338210000|2021-10-04 09:03:30|205418.1|205268.1|205421|205271|205422|205272|205409.8|205259.8|32
1633338220000|2021-10-04 09:03:40|205420.8|205270.8|205390.5|205240.5|205420.8|205270.8|205390.5|205240.5|32
1633338230000|2021-10-04 09:03:50|205391|205241|205361.3|205211.3|205392.1|205242.1|205361.3|205211.3|22
1633338240000|2021-10-04 09:04:00|205343|205193|205349.8|205199.8|205353.8|205203.8|205328.1|205178.1|35
1633338250000|2021-10-04 09:04:10|205348.9|205198.9|205347.4|205197.4|205351.4|205201.4|205340.2|205190.2|36
1633338260000|2021-10-04 09:04:20|205347.2|205197.2|205376.3|205226.3|205377|205227|205343.2|205193.2|34
1633338270000|2021-10-04 09:04:30|205376.6|205226.6|205383.7|205233.7|205393.5|205243.5|205376.6|205226.6|31
1633338280000|2021-10-04 09:04:40|205383.6|205233.6|205379.9|205229.9|205385.8|205235.8|205377.8|205227.8|32
1633338290000|2021-10-04 09:04:50|205379.7|205229.7|205386.6|205236.6|205387.4|205237.4|205376.4|205226.4|36
1633338300000|2021-10-04 09:05:00|205389.1|205239.1|205382|205232|205390.8|205240.8|205378|205228|34
1633338310000|2021-10-04 09:05:10|205380.8|205230.8|205379.5|205229.5|205387.3|205237.3|205379.5|205229.5|32
1633338320000|2021-10-04 09:05:20|205379.7|205229.7|205389.7|205239.7|205389.7|205239.7|205379.6|205229.6|29
1633338330000|2021-10-04 09:05:30|205389.2|205239.2|205378.2|205228.2|205390.2|205240.2|205374.8|205224.8|33
1633338340000|2021-10-04 09:05:40|205374.3|205224.3|205361.9|205211.9|205378.4|205228.4|205360.3|205210.3|37
1633338350000|2021-10-04 09:05:50|205362.6|205212.6|205376.5|205226.5|205378.6|205228.6|205362.6|205212.6|36
1633338360000|2021-10-04 09:06:00|205377.3|205227.3|205377.9|205227.9|205379.7|205229.7|205375.9|205225.9|23
1633338370000|2021-10-04 09:06:10|205378|205228|205387.4|205237.4|205388.3|205238.3|205377.4|205227.4|27
1633338380000|2021-10-04 09:06:20|205386.7|205236.7|205357.8|205207.8|205387.3|205237.3|205356.1|205206.1|32
1633338390000|2021-10-04 09:06:30|205359.7|205209.7|205346.1|205196.1|205361|205211|205340.1|205190.1|35
1633338400000|2021-10-04 09:06:40|205345.5|205195.5|205348.8|205198.8|205349.3|205199.3|205342.4|205192.4|29
1633338410000|2021-10-04 09:06:50|205343.5|205193.5|205368.6|205218.6|205374.2|205224.2|205343.5|205193.5|32
1633338420000|2021-10-04 09:07:00|205361.7|205211.7|205379.5|205229.5|205381.6|205231.6|205359.3|205209.3|31
1633338430000|2021-10-04 09:07:10|205379.8|205229.8|205378.7|205228.7|205390.4|205240.4|205374.7|205224.7|34
1633338440000|2021-10-04 09:07:20|205377.2|205227.2|205381.3|205231.3|205389.8|205239.8|205375.7|205225.7|30
1633338450000|2021-10-04 09:07:30|205385.7|205235.7|205372.7|205222.7|205386.4|205236.4|205367.8|205217.8|38
1633338460000|2021-10-04 09:07:40|205369.9|205219.9|205376|205226|205378.3|205228.3|205368.8|205218.8|28
1633338470000|2021-10-04 09:07:50|205376.2|205226.2|205380.4|205230.4|205383.3|205233.3|205373.7|205223.7|30
1633338480000|2021-10-04 09:08:00|205380.6|205230.6|205381.2|205231.2|205385.9|205235.9|205380|205230|33
1633338490000|2021-10-04 09:08:10|205382.2|205232.2|205369.4|205219.4|205384|205234|205365.5|205215.5|33
1633338500000|2021-10-04 09:08:20|205368.5|205218.5|205367.7|205217.7|205379.1|205229.1|205365.8|205215.8|34
1633338510000|2021-10-04 09:08:30|205369.4|205219.4|205399|205249|205399|205249|205365.3|205215.3|36
1633338520000|2021-10-04 09:08:40|205404.9|205254.9|205405.8|205255.8|205411.7|205261.7|205401.5|205251.5|27
1633338530000|2021-10-04 09:08:50|205406|205256|205434.8|205284.8|205434.8|205284.8|205401.1|205251.1|27
1633338540000|2021-10-04 09:09:00|205434.2|205284.2|205439.4|205289.4|205441.8|205291.8|205434.2|205284.2|29
1633338550000|2021-10-04 09:09:10|205439.5|205289.5|205439.6|205289.6|205441.1|205291.1|205437.9|205287.9|26
1633338560000|2021-10-04 09:09:20|205441.3|205291.3|205481.5|205331.5|205488.4|205338.4|205441.3|205291.3|30
1633338570000|2021-10-04 09:09:30|205483|205333|205440.3|205290.3|205483.2|205333.2|205440.3|205290.3|29
1633338580000|2021-10-04 09:09:40|205440.1|205290.1|205425.7|205275.7|205441|205291|205420.8|205270.8|31
1633338590000|2021-10-04 09:09:50|205427.1|205277.1|205461|205311|205461|205311|205423.6|205273.6|29
1633338600000|2021-10-04 09:10:00|205455.1|205305.1|205448.9|205298.9|205455.1|205305.1|205446.8|205296.8|26
1633338610000|2021-10-04 09:10:10|205447.8|205297.8|205442.4|205292.4|205449.5|205299.5|205427|205277|33
1633338620000|2021-10-04 09:10:20|205444.3|205294.3|205465.6|205315.6|205467.7|205317.7|205442.3|205292.3|27
1633338630000|2021-10-04 09:10:30|205466.6|205316.6|205460.4|205310.4|205472.7|205322.7|205457|205307|28
1633338640000|2021-10-04 09:10:40|205461.2|205311.2|205459.4|205309.4|205461.5|205311.5|205457.5|205307.5|17
1633338650000|2021-10-04 09:10:50|205459.7|205309.7|205458.1|205308.1|205462.2|205312.2|205456.4|205306.4|23
1633338660000|2021-10-04 09:11:00|205457.4|205307.4|205465.6|205315.6|205468.7|205318.7|205457.4|205307.4|24
1633338670000|2021-10-04 09:11:10|205471.1|205321.1|205447.2|205297.2|205473.1|205323.1|205447.2|205297.2|27
1633338680000|2021-10-04 09:11:20|205449.2|205299.2|205432.3|205282.3|205449.2|205299.2|205429.7|205279.7|29
1633338690000|2021-10-04 09:11:30|205431.1|205281.1|205428.8|205278.8|205433.5|205283.5|205428.4|205278.4|29
1633338700000|2021-10-04 09:11:40|205428.7|205278.7|205410.7|205260.7|205428.7|205278.7|205396.5|205246.5|34
1633338710000|2021-10-04 09:11:50|205413.2|205263.2|205380.7|205230.7|205418|205268|205380.7|205230.7|33
1633338720000|2021-10-04 09:12:00|205380.2|205230.2|205382.1|205232.1|205387.8|205237.8|205378.1|205228.1|28
1633338730000|2021-10-04 09:12:10|205383.2|205233.2|205386.1|205236.1|205388|205238|205380.8|205230.8|26
1633338740000|2021-10-04 09:12:20|205385.9|205235.9|205382.9|205232.9|205387.1|205237.1|205382|205232|22
1633338750000|2021-10-04 09:12:30|205383|205233|205383.4|205233.4|205384.3|205234.3|205380|205230|23
1633338760000|2021-10-04 09:12:40|205383.1|205233.1|205387.5|205237.5|205389.5|205239.5|205383|205233|22
1633338770000|2021-10-04 09:12:50|205387.3|205237.3|205383|205233|205389.4|205239.4|205378.5|205228.5|29
1633338780000|2021-10-04 09:13:00|205386.2|205236.2|205378.8|205228.8|205386.2|205236.2|205369.9|205219.9|29
1633338790000|2021-10-04 09:13:10|205379.4|205229.4|205385.2|205235.2|205386.7|205236.7|205379.4|205229.4|22
1633338800000|2021-10-04 09:13:20|205386.2|205236.2|205419.7|205269.7|205420.7|205270.7|205385.5|205235.5|31
1633338810000|2021-10-04 09:13:30|205419.6|205269.6|205416.2|205266.2|205430.8|205280.8|205416.2|205266.2|28
1633338820000|2021-10-04 09:13:40|205413.9|205263.9|205414.7|205264.7|205419|205269|205413.5|205263.5|26
1633338830000|2021-10-04 09:13:50|205416.4|205266.4|205414.7|205264.7|205418.4|205268.4|205414.7|205264.7|18
1633338840000|2021-10-04 09:14:00|205415.3|205265.3|205424.9|205274.9|205424.9|205274.9|205415.2|205265.2|23
1633338850000|2021-10-04 09:14:10|205425|205275|205410.4|205260.4|205426|205276|205409.7|205259.7|33
1633338860000|2021-10-04 09:14:20|205410.3|205260.3|205374.8|205224.8|205410.3|205260.3|205370.3|205220.3|31
1633338870000|2021-10-04 09:14:30|205377.9|205227.9|205373.6|205223.6|205378|205228|205369.7|205219.7|29
1633338880000|2021-10-04 09:14:40|205373|205223|205380.3|205230.3|205380.7|205230.7|205372.8|205222.8|30
1633338890000|2021-10-04 09:14:50|205379.3|205229.3|205384.1|205234.1|205387.3|205237.3|205378.7|205228.7|30
1633338900000|2021-10-04 09:15:00|205385.6|205235.6|205389.7|205239.7|205398.9|205248.9|205383.5|205233.5|31
1633338910000|2021-10-04 09:15:10|205389.3|205239.3|205386.3|205236.3|205392.7|205242.7|205385|205235|31
1633338920000|2021-10-04 09:15:20|205423.4|205273.4|205410.4|205260.4|205423.4|205273.4|205407.8|205257.8|29
1633338930000|2021-10-04 09:15:30|205409.5|205259.5|205411.4|205261.4|205412.1|205262.1|205406.6|205256.6|28
1633338940000|2021-10-04 09:15:40|205415.5|205265.5|205414.6|205264.6|205422.2|205272.2|205411.7|205261.7|26
1633338950000|2021-10-04 09:15:50|205413.7|205263.7|205413.8|205263.8|205423.6|205273.6|205409.3|205259.3|30
1633338960000|2021-10-04 09:16:00|205413.4|205263.4|205407.9|205257.9|205415|205265|205406.7|205256.7|18
1633338970000|2021-10-04 09:16:10|205409.7|205259.7|205384|205234|205412.1|205262.1|205382.1|205232.1|27
1633338980000|2021-10-04 09:16:20|205387.2|205237.2|205385.7|205235.7|205387.2|205237.2|205382.8|205232.8|29
1633338990000|2021-10-04 09:16:30|205385.6|205235.6|205409.7|205259.7|205409.7|205259.7|205380.9|205230.9|26
1633339000000|2021-10-04 09:16:40|205411.5|205261.5|205384.2|205234.2|205411.5|205261.5|205372.7|205222.7|34
1633339010000|2021-10-04 09:16:50|205385.3|205235.3|205392.9|205242.9|205392.9|205242.9|205384.5|205234.5|30
1633339020000|2021-10-04 09:17:00|205392|205242|205392.1|205242.1|205394.6|205244.6|205390.8|205240.8|21
1633339030000|2021-10-04 09:17:10|205389.8|205239.8|205394.7|205244.7|205394.7|205244.7|205379|205229|31
1633339040000|2021-10-04 09:17:20|205394|205244|205404.6|205254.6|205409.4|205259.4|205394|205244|30
1633339050000|2021-10-04 09:17:30|205405|205255|205416|205266|205416.3|205266.3|205403.6|205253.6|30
1633339060000|2021-10-04 09:17:40|205423.2|205273.2|205424.2|205274.2|205426.3|205276.3|205416.6|205266.6|32
1633339070000|2021-10-04 09:17:50|205423.6|205273.6|205425.6|205275.6|205426.9|205276.9|205423.2|205273.2|27
1633339080000|2021-10-04 09:18:00|205425.1|205275.1|205408.3|205258.3|205425.4|205275.4|205407.3|205257.3|29
1633339090000|2021-10-04 09:18:10|205411.5|205261.5|205416|205266|205418.6|205268.6|205411.2|205261.2|37
1633339100000|2021-10-04 09:18:20|205415.9|205265.9|205422.6|205272.6|205426.6|205276.6|205413.3|205263.3|32
1633339110000|2021-10-04 09:18:30|205423.2|205273.2|205448.6|205298.6|205449.5|205299.5|205423.2|205273.2|29
1633339120000|2021-10-04 09:18:40|205447.7|205297.7|205445.7|205295.7|205449.8|205299.8|205445.7|205295.7|23
1633339130000|2021-10-04 09:18:50|205445|205295|205458.7|205308.7|205459.7|205309.7|205443.9|205293.9|22
1633339140000|2021-10-04 09:19:00|205457.8|205307.8|205454.4|205304.4|205460.9|205310.9|205450.5|205300.5|29
1633339150000|2021-10-04 09:19:10|205454.2|205304.2|205420.9|205270.9|205454.3|205304.3|205420.9|205270.9|31
1633339160000|2021-10-04 09:19:20|205421.8|205271.8|205422|205272|205423|205273|205416.6|205266.6|33
1633339170000|2021-10-04 09:19:30|205419.1|205269.1|205435.5|205285.5|205436.7|205286.7|205419.1|205269.1|29
1633339180000|2021-10-04 09:19:40|205435.6|205285.6|205433|205283|205437.1|205287.1|205433|205283|27
1633339190000|2021-10-04 09:19:50|205433.3|205283.3|205433.7|205283.7|205438.2|205288.2|205430.4|205280.4|25
1633339200000|2021-10-04 09:20:00|205433.4|205283.4|205421.1|205271.1|205436|205286|205414.5|205264.5|33
1633339210000|2021-10-04 09:20:10|205422.5|205272.5|205428.5|205278.5|205436.9|205286.9|205421.8|205271.8|36
1633339220000|2021-10-04 09:20:20|205428.6|205278.6|205419.1|205269.1|205428.6|205278.6|205419|205269|28
1633339230000|2021-10-04 09:20:30|205419.3|205269.3|205415.1|205265.1|205421.7|205271.7|205413.1|205263.1|21
1633339240000|2021-10-04 09:20:40|205409.6|205259.6|205410.4|205260.4|205410.7|205260.7|205406.7|205256.7|33
1633339250000|2021-10-04 09:20:50|205412.1|205262.1|205415.6|205265.6|205420.3|205270.3|205411.9|205261.9|30
1633339260000|2021-10-04 09:21:00|205415.7|205265.7|205418.4|205268.4|205418.4|205268.4|205414.9|205264.9|32
1633339270000|2021-10-04 09:21:10|205417.9|205267.9|205421.9|205271.9|205429.5|205279.5|205417.4|205267.4|23
1633339280000|2021-10-04 09:21:20|205420.6|205270.6|205422.8|205272.8|205422.9|205272.9|205418|205268|21
1633339290000|2021-10-04 09:21:30|205422.7|205272.7|205425|205275|205426.9|205276.9|205422.5|205272.5|22
1633339300000|2021-10-04 09:21:40|205425.7|205275.7|205426.9|205276.9|205427.7|205277.7|205423.4|205273.4|27
1633339310000|2021-10-04 09:21:50|205427.4|205277.4|205428.8|205278.8|205430.3|205280.3|205427.2|205277.2|34
1633339320000|2021-10-04 09:22:00|205425.9|205275.9|205419.2|205269.2|205430.3|205280.3|205419.2|205269.2|23
1633339330000|2021-10-04 09:22:10|205419|205269|205415.8|205265.8|205421|205271|205415.1|205265.1|27
1633339340000|2021-10-04 09:22:20|205416.2|205266.2|205418.1|205268.1|205418.1|205268.1|205415.2|205265.2|23
1633339350000|2021-10-04 09:22:30|205415.7|205265.7|205417.8|205267.8|205417.8|205267.8|205415.7|205265.7|17
1633339360000|2021-10-04 09:22:40|205418.9|205268.9|205416.5|205266.5|205419.2|205269.2|205416.2|205266.2|20
1633339370000|2021-10-04 09:22:50|205416.3|205266.3|205419.9|205269.9|205419.9|205269.9|205412.2|205262.2|28
1633339380000|2021-10-04 09:23:00|205420.2|205270.2|205429.1|205279.1|205429.3|205279.3|205415.8|205265.8|34
1633339390000|2021-10-04 09:23:10|205428.7|205278.7|205421.3|205271.3|205430.4|205280.4|205417|205267|31
1633339400000|2021-10-04 09:23:20|205420.9|205270.9|205418.5|205268.5|205420.9|205270.9|205415.7|205265.7|25
1633339410000|2021-10-04 09:23:30|205417|205267|205415.5|205265.5|205418.4|205268.4|205415.4|205265.4|17
1633339420000|2021-10-04 09:23:40|205417.5|205267.5|205414.8|205264.8|205418.1|205268.1|205414.2|205264.2|18
1633339430000|2021-10-04 09:23:50|205415|205265|205414.4|205264.4|205416.3|205266.3|205413.8|205263.8|22
1633339440000|2021-10-04 09:24:00|205414.5|205264.5|205423.4|205273.4|205423.8|205273.8|205414.5|205264.5|22
1633339450000|2021-10-04 09:24:10|205423.5|205273.5|205425.1|205275.1|205427.1|205277.1|205414.8|205264.8|30
1633339460000|2021-10-04 09:24:20|205426.6|205276.6|205464|205314|205469.2|205319.2|205423.7|205273.7|34
1633339470000|2021-10-04 09:24:30|205464.6|205314.6|205462.5|205312.5|205465|205315|205458|205308|30
1633339480000|2021-10-04 09:24:40|205463.2|205313.2|205466.2|205316.2|205472.2|205322.2|205462.4|205312.4|30
1633339490000|2021-10-04 09:24:50|205465.7|205315.7|205460.8|205310.8|205465.8|205315.8|205460.8|205310.8|21
1633339500000|2021-10-04 09:25:00|205461.8|205311.8|205459.5|205309.5|205462.7|205312.7|205458.8|205308.8|21
1633339510000|2021-10-04 09:25:10|205460.1|205310.1|205462.3|205312.3|205462.9|205312.9|205460.1|205310.1|25
1633339520000|2021-10-04 09:25:20|205460.5|205310.5|205452.4|205302.4|205460.5|205310.5|205452.4|205302.4|28
1633339530000|2021-10-04 09:25:30|205455.2|205305.2|205455|205305|205460.2|205310.2|205454.8|205304.8|26
1633339540000|2021-10-04 09:25:40|205454.5|205304.5|205470.9|205320.9|205470.9|205320.9|205454.5|205304.5|30
1633339550000|2021-10-04 09:25:50|205469.8|205319.8|205471.4|205321.4|205471.4|205321.4|205466.7|205316.7|31
1633339560000|2021-10-04 09:26:00|205471.6|205321.6|205460.2|205310.2|205472.7|205322.7|205457.5|205307.5|30
1633339570000|2021-10-04 09:26:10|205461|205311|205454.4|205304.4|205461|205311|205451.3|205301.3|25
1633339580000|2021-10-04 09:26:20|205454.7|205304.7|205423.3|205273.3|205454.7|205304.7|205420.7|205270.7|28
1633339590000|2021-10-04 09:26:30|205424.4|205274.4|205424.4|205274.4|205425.7|205275.7|205423.4|205273.4|19
1633339600000|2021-10-04 09:26:40|205424.2|205274.2|205428.7|205278.7|205431.8|205281.8|205424.2|205274.2|30
1633339610000|2021-10-04 09:26:50|205426|205276|205428.7|205278.7|205428.7|205278.7|205424.7|205274.7|25
1633339620000|2021-10-04 09:27:00|205430.1|205280.1|205442.5|205292.5|205445|205295|205426.9|205276.9|26
1633339630000|2021-10-04 09:27:10|205442.6|205292.6|205437.3|205287.3|205445.3|205295.3|205433.8|205283.8|28
1633339640000|2021-10-04 09:27:20|205436.9|205286.9|205438.2|205288.2|205443.3|205293.3|205433.4|205283.4|28
1633339650000|2021-10-04 09:27:30|205440.2|205290.2|205432.5|205282.5|205441.5|205291.5|205432.5|205282.5|24
1633339660000|2021-10-04 09:27:40|205433.5|205283.5|205450.5|205300.5|205450.5|205300.5|205427.8|205277.8|34
1633339670000|2021-10-04 09:27:50|205451.3|205301.3|205437|205287|205451.3|205301.3|205426.8|205276.8|30
1633339680000|2021-10-04 09:28:00|205432.8|205282.8|205436.6|205286.6|205437.4|205287.4|205428.8|205278.8|29
1633339690000|2021-10-04 09:28:10|205441.6|205291.6|205467.1|205317.1|205471.2|205321.2|205440.7|205290.7|33
1633339700000|2021-10-04 09:28:20|205470.1|205320.1|205487.4|205337.4|205488.3|205338.3|205466.5|205316.5|30
1633339710000|2021-10-04 09:28:30|205488.5|205338.5|205482.3|205332.3|205489.5|205339.5|205481.1|205331.1|29
1633339720000|2021-10-04 09:28:40|205483.6|205333.6|205480.1|205330.1|205483.6|205333.6|205476.5|205326.5|29
1633339730000|2021-10-04 09:28:50|205480.6|205330.6|205477.3|205327.3|205481.7|205331.7|205476.8|205326.8|25
1633339740000|2021-10-04 09:29:00|205477.1|205327.1|205475.1|205325.1|205479.5|205329.5|205458.2|205308.2|33
1633339750000|2021-10-04 09:29:10|205475.2|205325.2|205474.4|205324.4|205476.7|205326.7|205472.8|205322.8|22
1633339760000|2021-10-04 09:29:20|205475.1|205325.1|205460.1|205310.1|205476|205326|205459.7|205309.7|35
1633339770000|2021-10-04 09:29:30|205458.6|205308.6|205472.3|205322.3|205474.5|205324.5|205458.6|205308.6|33
1633339780000|2021-10-04 09:29:40|205470.7|205320.7|205473.5|205323.5|205475.7|205325.7|205470.7|205320.7|17
1633339790000|2021-10-04 09:29:50|205474.2|205324.2|205465.4|205315.4|205477.3|205327.3|205461.4|205311.4|31
1633339800000|2021-10-04 09:30:00|205468.9|205318.9|205465.8|205315.8|205469.5|205319.5|205460.2|205310.2|36
1633339810000|2021-10-04 09:30:10|205466.7|205316.7|205468.1|205318.1|205468.8|205318.8|205464.8|205314.8|32
1633339820000|2021-10-04 09:30:20|205468.4|205318.4|205471.2|205321.2|205473.5|205323.5|205468.4|205318.4|26
1633339830000|2021-10-04 09:30:30|205471.8|205321.8|205475.6|205325.6|205475.6|205325.6|205470.7|205320.7|25
1633339840000|2021-10-04 09:30:40|205475.9|205325.9|205465.9|205315.9|205481.7|205331.7|205465.5|205315.5|29
1633339850000|2021-10-04 09:30:50|205467.7|205317.7|205469.2|205319.2|205471.4|205321.4|205466.3|205316.3|26
1633339860000|2021-10-04 09:31:00|205469.7|205319.7|205472.2|205322.2|205474|205324|205468.7|205318.7|22
1633339870000|2021-10-04 09:31:10|205472.1|205322.1|205475.1|205325.1|205475.4|205325.4|205470.4|205320.4|30
1633339880000|2021-10-04 09:31:20|205474.9|205324.9|205478|205328|205479.8|205329.8|205473|205323|27
1633339890000|2021-10-04 09:31:30|205477.2|205327.2|205479.2|205329.2|205480|205330|205471.2|205321.2|29
1633339900000|2021-10-04 09:31:40|205478|205328|205496.8|205346.8|205508|205358|205471.6|205321.6|26
1633339910000|2021-10-04 09:31:50|205496.1|205346.1|205506.7|205356.7|205509.4|205359.4|205495.9|205345.9|33
1633339920000|2021-10-04 09:32:00|205506.2|205356.2|205506.8|205356.8|205509.7|205359.7|205505.3|205355.3|26
1633339930000|2021-10-04 09:32:10|205506.3|205356.3|205502.4|205352.4|205506.4|205356.4|205501.3|205351.3|30
1633339940000|2021-10-04 09:32:20|205502.8|205352.8|205501.3|205351.3|205505.6|205355.6|205500|205350|33
1633339950000|2021-10-04 09:32:30|205502.7|205352.7|205506.5|205356.5|205508.3|205358.3|205501.1|205351.1|28
1633339960000|2021-10-04 09:32:40|205506|205356|205504.9|205354.9|205506.4|205356.4|205502.5|205352.5|26
1633339970000|2021-10-04 09:32:50|205505|205355|205516.5|205366.5|205516.5|205366.5|205505|205355|20
1633339980000|2021-10-04 09:33:00|205516.3|205366.3|205558.3|205408.3|205563|205413|205511.1|205361.1|36
1633339990000|2021-10-04 09:33:10|205559.1|205409.1|205550.9|205400.9|205559.2|205409.2|205547.2|205397.2|35
1633340000000|2021-10-04 09:33:20|205550|205400|205548.2|205398.2|205555.3|205405.3|205547.8|205397.8|33
1633340010000|2021-10-04 09:33:30|205547|205397|205552.6|205402.6|205554.2|205404.2|205546.4|205396.4|27
1633340020000|2021-10-04 09:33:40|205551.1|205401.1|205561.1|205411.1|205567|205417|205551.1|205401.1|24
1633340030000|2021-10-04 09:33:50|205561.7|205411.7|205548.9|205398.9|205562.4|205412.4|205544.8|205394.8|30
1633340040000|2021-10-04 09:34:00|205549.3|205399.3|205546.6|205396.6|205549.3|205399.3|205545.1|205395.1|23
1633340050000|2021-10-04 09:34:10|205545.4|205395.4|205547.3|205397.3|205550.7|205400.7|205545.1|205395.1|22
1633340060000|2021-10-04 09:34:20|205546.8|205396.8|205536.7|205386.7|205546.8|205396.8|205536.3|205386.3|32
1633340070000|2021-10-04 09:34:30|205537.5|205387.5|205494.1|205344.1|205539.8|205389.8|205494.1|205344.1|34
1633340080000|2021-10-04 09:34:40|205496.4|205346.4|205492.2|205342.2|205497.4|205347.4|205487.4|205337.4|27
1633340090000|2021-10-04 09:34:50|205489.2|205339.2|205494.5|205344.5|205497|205347|205489.2|205339.2|28
1633340100000|2021-10-04 09:35:00|205493.2|205343.2|205505|205355|205510|205360|205493.1|205343.1|33
1633340110000|2021-10-04 09:35:10|205504.7|205354.7|205493.7|205343.7|205506.9|205356.9|205490.8|205340.8|31
1633340120000|2021-10-04 09:35:20|205494|205344|205486.1|205336.1|205497.2|205347.2|205484.3|205334.3|25
1633340130000|2021-10-04 09:35:30|205489.4|205339.4|205503.1|205353.1|205503.2|205353.2|205489.4|205339.4|29
1633340140000|2021-10-04 09:35:40|205502.6|205352.6|205502.4|205352.4|205512.3|205362.3|205501.4|205351.4|19
1633340150000|2021-10-04 09:35:50|205501.1|205351.1|205503|205353|205503.5|205353.5|205499.6|205349.6|17
1633340160000|2021-10-04 09:36:00|205502|205352|205503.6|205353.6|205503.6|205353.6|205500.1|205350.1|23
1633340170000|2021-10-04 09:36:10|205503.3|205353.3|205504|205354|205504.4|205354.4|205496|205346|21
1633340180000|2021-10-04 09:36:20|205503.3|205353.3|205501.4|205351.4|205503.3|205353.3|205499.4|205349.4|18
1633340190000|2021-10-04 09:36:30|205500.8|205350.8|205491.6|205341.6|205501.4|205351.4|205489.6|205339.6|25
1633340200000|2021-10-04 09:36:40|205492.5|205342.5|205495.2|205345.2|205497.5|205347.5|205492.5|205342.5|28
1633340210000|2021-10-04 09:36:50|205494.6|205344.6|205503.6|205353.6|205510.8|205360.8|205494.6|205344.6|33
1633340220000|2021-10-04 09:37:00|205503.4|205353.4|205492.8|205342.8|205504.1|205354.1|205491.6|205341.6|33
1633340230000|2021-10-04 09:37:10|205493.1|205343.1|205505.4|205355.4|205505.4|205355.4|205493.1|205343.1|27
1633340240000|2021-10-04 09:37:20|205504.6|205354.6|205502.5|205352.5|205504.7|205354.7|205502.1|205352.1|20
1633340250000|2021-10-04 09:37:30|205503.4|205353.4|205504.6|205354.6|205505.6|205355.6|205503.2|205353.2|21
1633340260000|2021-10-04 09:37:40|205504.2|205354.2|205499.8|205349.8|205504.6|205354.6|205499.8|205349.8|17
1633340270000|2021-10-04 09:37:50|205500.7|205350.7|205497.3|205347.3|205500.7|205350.7|205496.1|205346.1|27
1633340280000|2021-10-04 09:38:00|205502.5|205352.5|205511|205361|205511|205361|205500.6|205350.6|24
1633340290000|2021-10-04 09:38:10|205510.6|205360.6|205503.8|205353.8|205510.6|205360.6|205501.1|205351.1|25
1633340300000|2021-10-04 09:38:20|205505.5|205355.5|205502.7|205352.7|205505.5|205355.5|205495.6|205345.6|29
1633340310000|2021-10-04 09:38:30|205503.8|205353.8|205503.8|205353.8|205508.3|205358.3|205501.6|205351.6|22
1633340320000|2021-10-04 09:38:40|205504.1|205354.1|205508.9|205358.9|205508.9|205358.9|205503.7|205353.7|11
1633340330000|2021-10-04 09:38:50|205509.1|205359.1|205505.8|205355.8|205509.1|205359.1|205499.3|205349.3|28
1633340340000|2021-10-04 09:39:00|205505.3|205355.3|205504.3|205354.3|205505.3|205355.3|205499.4|205349.4|27
1633340350000|2021-10-04 09:39:10|205504.4|205354.4|205504.1|205354.1|205511.7|205361.7|205503|205353|25
1633340360000|2021-10-04 09:39:20|205503|205353|205506.2|205356.2|205506.2|205356.2|205502|205352|23
1633340370000|2021-10-04 09:39:30|205505.5|205355.5|205503.2|205353.2|205518.7|205368.7|205502.6|205352.6|27
1633340380000|2021-10-04 09:39:40|205503.5|205353.5|205500.4|205350.4|205505.3|205355.3|205500.3|205350.3|20
1633340390000|2021-10-04 09:39:50|205500.5|205350.5|205501.6|205351.6|205503.8|205353.8|205500.5|205350.5|16
1633340400000|2021-10-04 09:40:00|205501.3|205351.3|205500.7|205350.7|205502.9|205352.9|205500.7|205350.7|17
1633340410000|2021-10-04 09:40:10|205500.4|205350.4|205503.2|205353.2|205503.5|205353.5|205500.4|205350.4|14
1633340420000|2021-10-04 09:40:20|205503.3|205353.3|205504.3|205354.3|205504.7|205354.7|205503.1|205353.1|13
1633340430000|2021-10-04 09:40:30|205504.7|205354.7|205490.7|205340.7|205506.5|205356.5|205490.7|205340.7|29
1633340440000|2021-10-04 09:40:40|205489.3|205339.3|205478.2|205328.2|205493.9|205343.9|205476.1|205326.1|28
1633340450000|2021-10-04 09:40:50|205478.9|205328.9|205470.6|205320.6|205479|205329|205469.8|205319.8|26
1633340460000|2021-10-04 09:41:00|205470.2|205320.2|205472.7|205322.7|205472.8|205322.8|205462|205312|28
1633340470000|2021-10-04 09:41:10|205472.6|205322.6|205473.5|205323.5|205473.5|205323.5|205471.1|205321.1|16
1633340480000|2021-10-04 09:41:20|205472.9|205322.9|205470.6|205320.6|205472.9|205322.9|205467.3|205317.3|31
1633340490000|2021-10-04 09:41:30|205467.9|205317.9|205474.1|205324.1|205474.1|205324.1|205466.2|205316.2|23
1633340500000|2021-10-04 09:41:40|205474.2|205324.2|205471.6|205321.6|205474.5|205324.5|205468.9|205318.9|18
1633340510000|2021-10-04 09:41:50|205471.4|205321.4|205474.6|205324.6|205480.9|205330.9|205471.4|205321.4|24
1633340520000|2021-10-04 09:42:00|205474.7|205324.7|205469.4|205319.4|205474.7|205324.7|205465.9|205315.9|25
1633340530000|2021-10-04 09:42:10|205468.7|205318.7|205462.2|205312.2|205468.7|205318.7|205458.7|205308.7|23
1633340540000|2021-10-04 09:42:20|205462.6|205312.6|205464.1|205314.1|205467.3|205317.3|205462.6|205312.6|19
1633340550000|2021-10-04 09:42:30|205464|205314|205463.1|205313.1|205468|205318|205460.6|205310.6|22
1633340560000|2021-10-04 09:42:40|205461.7|205311.7|205465.4|205315.4|205465.4|205315.4|205460.1|205310.1|17
1633340570000|2021-10-04 09:42:50|205465.1|205315.1|205460.3|205310.3|205465.8|205315.8|205460.3|205310.3|22
1633340580000|2021-10-04 09:43:00|205460.4|205310.4|205463.9|205313.9|205464.3|205314.3|205460.4|205310.4|21
1633340590000|2021-10-04 09:43:10|205463.3|205313.3|205465.9|205315.9|205466.2|205316.2|205463.1|205313.1|13
1633340600000|2021-10-04 09:43:20|205465.3|205315.3|205472.6|205322.6|205472.9|205322.9|205465.3|205315.3|27
1633340610000|2021-10-04 09:43:30|205472.8|205322.8|205462|205312|205472.8|205322.8|205461.2|205311.2|29
1633340620000|2021-10-04 09:43:40|205462.3|205312.3|205469.3|205319.3|205469.3|205319.3|205461.5|205311.5|18
1633340630000|2021-10-04 09:43:50|205469.4|205319.4|205473.3|205323.3|205474.5|205324.5|205467.7|205317.7|17
1633340640000|2021-10-04 09:44:00|205474.8|205324.8|205475.6|205325.6|205476.1|205326.1|205469.2|205319.2|34
1633340650000|2021-10-04 09:44:10|205475.7|205325.7|205475|205325|205479.7|205329.7|205475|205325|23
1633340660000|2021-10-04 09:44:20|205474.9|205324.9|205478.1|205328.1|205479|205329|205471|205321|22
1633340670000|2021-10-04 09:44:30|205478.3|205328.3|205509.5|205359.5|205513.1|205363.1|205475.9|205325.9|31
1633340680000|2021-10-04 09:44:40|205509.1|205359.1|205508.6|205358.6|205511.4|205361.4|205507.4|205357.4|14
1633340690000|2021-10-04 09:44:50|205508.8|205358.8|205504.9|205354.9|205508.8|205358.8|205503.4|205353.4|23
1633340700000|2021-10-04 09:45:00|205505.7|205355.7|205501.3|205351.3|205506.3|205356.3|205500.5|205350.5|30
1633340710000|2021-10-04 09:45:10|205502.7|205352.7|205501.7|205351.7|205504.6|205354.6|205501.1|205351.1|20
1633340720000|2021-10-04 09:45:20|205500.6|205350.6|205502.6|205352.6|205502.6|205352.6|205492.5|205342.5|31
1633340730000|2021-10-04 09:45:30|205502.9|205352.9|205504.8|205354.8|205505.1|205355.1|205496.9|205346.9|26
1633340740000|2021-10-04 09:45:40|205503.6|205353.6|205502|205352|205503.9|205353.9|205498.9|205348.9|20
1633340750000|2021-10-04 09:45:50|205501.8|205351.8|205509.5|205359.5|205510.8|205360.8|205500.5|205350.5|26
1633340760000|2021-10-04 09:46:00|205509.1|205359.1|205553.4|205403.4|205555.9|205405.9|205508.9|205358.9|22
1633340770000|2021-10-04 09:46:10|205555|205405|205556.6|205406.6|205559.2|205409.2|205554.5|205404.5|20
1633340780000|2021-10-04 09:46:20|205555.4|205405.4|205513.7|205463.7|205562.1|205464.1|205513.2|205405.4|25
1633340790000|2021-10-04 09:46:30|205563.1|205413.1|205559|205409|205563.1|205413.1|205558.9|205408.9|23
1633340800000|2021-10-04 09:46:40|205558.5|205408.5|205555.1|205405.1|205561.2|205411.2|205555.1|205405.1|23
1633340810000|2021-10-04 09:46:50|205554.9|205404.9|205552.9|205402.9|205558.2|205408.2|205552.6|205402.6|26
1633340820000|2021-10-04 09:47:00|205552.6|205402.6|205545.4|205395.4|205554.4|205404.4|205545.4|205395.4|25
1633340830000|2021-10-04 09:47:10|205556.8|205406.8|205550.4|205400.4|205558.9|205408.9|205550.4|205400.4|28
1633340840000|2021-10-04 09:47:20|205550|205400|205552.5|205402.5|205557|205407|205549.8|205399.8|21
1633340850000|2021-10-04 09:47:30|205552.7|205402.7|205542.6|205392.6|205558.9|205408.9|205542.6|205392.6|28
1633340860000|2021-10-04 09:47:40|205540|205390|205540.7|205390.7|205555.4|205405.4|205537.9|205387.9|35
1633340870000|2021-10-04 09:47:50|205540.5|205390.5|205536.9|205386.9|205542.8|205392.8|205535.9|205385.9|24
1633340880000|2021-10-04 09:48:00|205537.6|205387.6|205499.6|205349.6|205537.6|205387.6|205498.8|205348.8|26
1633340890000|2021-10-04 09:48:10|205499.1|205349.1|205507|205357|205509.3|205359.3|205498.9|205348.9|25
1633340900000|2021-10-04 09:48:20|205506.4|205356.4|205529.7|205379.7|205529.7|205379.7|205505.5|205355.5|22
1633340910000|2021-10-04 09:48:30|205529.3|205379.3|205551.2|205401.2|205551.8|205401.8|205529.3|205379.3|24
1633340920000|2021-10-04 09:48:40|205550.2|205400.2|205539.9|205389.9|205551.7|205401.7|205539.9|205389.9|29
1633340930000|2021-10-04 09:48:50|205539.6|205389.6|205535.5|205385.5|205539.6|205389.6|205529|205379|22
1633340940000|2021-10-04 09:49:00|205536.5|205386.5|205534.4|205384.4|205536.5|205386.5|205534.2|205384.2|20
1633340950000|2021-10-04 09:49:10|205534.1|205384.1|205552.4|205402.4|205552.4|205402.4|205534.1|205384.1|14
1633340960000|2021-10-04 09:49:20|205552.5|205402.5|205552.4|205402.4|205554.3|205404.3|205550.6|205400.6|23
1633340970000|2021-10-04 09:49:30|205552.1|205402.1|205507.5|205357.5|205553.7|205403.7|205505.7|205355.7|22
1633340980000|2021-10-04 09:49:40|205507.4|205357.4|205494.2|205344.2|205534.9|205384.9|205493.4|205343.4|35
1633340990000|2021-10-04 09:49:50|205496.6|205346.6|205512|205362|205515.1|205365.1|205496.6|205346.6|29
1633341000000|2021-10-04 09:50:00|205512.3|205362.3|205495.6|205345.6|205514.2|205364.2|205494.9|205344.9|28
1633341010000|2021-10-04 09:50:10|205494.6|205344.6|205466.6|205316.6|205495.5|205345.5|205463.6|205313.6|28
1633341020000|2021-10-04 09:50:20|205467.1|205317.1|205470.8|205320.8|205472.8|205322.8|205459.3|205309.3|31
1633341030000|2021-10-04 09:50:30|205471|205321|205486.5|205336.5|205489.5|205339.5|205468.5|205318.5|30
1633341040000|2021-10-04 09:50:40|205486.7|205336.7|205472.7|205322.7|205488.7|205338.7|205472.7|205322.7|23
1633341050000|2021-10-04 09:50:50|205476|205326|205488.8|205338.8|205489.1|205339.1|205468.6|205318.6|29
1633341060000|2021-10-04 09:51:00|205482.2|205332.2|205473.4|205323.4|205482.5|205332.5|205473.2|205323.2|26
1633341070000|2021-10-04 09:51:10|205474.9|205324.9|205491.7|205341.7|205493.4|205343.4|205473.5|205323.5|30
1633341080000|2021-10-04 09:51:20|205491.6|205341.6|205490.1|205340.1|205493.9|205343.9|205488.2|205338.2|27
1633341090000|2021-10-04 09:51:30|205490.5|205340.5|205485.7|205335.7|205491.9|205341.9|205483.8|205333.8|24
1633341100000|2021-10-04 09:51:40|205486|205336|205467.7|205317.7|205487.6|205337.6|205465.9|205315.9|22
1633341110000|2021-10-04 09:51:50|205463.8|205313.8|205479.5|205329.5|205479.9|205329.9|205462.7|205312.7|31
1633341120000|2021-10-04 09:52:00|205480.1|205330.1|205467.5|205317.5|205481.9|205331.9|205467.5|205317.5|30
1633341130000|2021-10-04 09:52:10|205468.7|205318.7|205470.4|205320.4|205472.1|205322.1|205468.5|205318.5|24
1633341140000|2021-10-04 09:52:20|205470.9|205320.9|205509.4|205359.4|205510.4|205360.4|205469.8|205319.8|25
1633341150000|2021-10-04 09:52:30|205508.9|205358.9|205516.3|205366.3|205516.8|205366.8|205508.3|205358.3|24
1633341160000|2021-10-04 09:52:40|205516.2|205366.2|205528|205378|205528|205378|205515|205365|19
1633341170000|2021-10-04 09:52:50|205533.2|205383.2|205530.1|205380.1|205533.2|205383.2|205526.5|205376.5|16
1633341180000|2021-10-04 09:53:00|205529.9|205379.9|205515.6|205365.6|205529.9|205379.9|205510.1|205360.1|29
1633341190000|2021-10-04 09:53:10|205515.8|205365.8|205523.4|205373.4|205531.8|205381.8|205513.4|205363.4|28
1633341200000|2021-10-04 09:53:20|205522.1|205372.1|205524.4|205374.4|205527.6|205377.6|205522.1|205372.1|24
1633341210000|2021-10-04 09:53:30|205524.7|205374.7|205554.6|205404.6|205554.6|205404.6|205519.6|205369.6|23
1633341220000|2021-10-04 09:53:40|205554|205404|205553.7|205403.7|205555.2|205405.2|205552.3|205402.3|26
1633341230000|2021-10-04 09:53:50|205553.8|205403.8|205555.8|205405.8|205556.2|205406.2|205553.6|205403.6|16
1633341240000|2021-10-04 09:54:00|205557.3|205407.3|205556.7|205406.7|205557.5|205407.5|205555.4|205405.4|11
1633341250000|2021-10-04 09:54:10|205556.8|205406.8|205564|205414|205565.1|205415.1|205556.8|205406.8|27
1633341260000|2021-10-04 09:54:20|205568.4|205418.4|205594.5|205444.5|205594.6|205444.6|205566.8|205416.8|24
1633341270000|2021-10-04 09:54:30|205593.7|205443.7|205588|205438|205594.4|205444.4|205586|205436|27
1633341280000|2021-10-04 09:54:40|205587.5|205437.5|205592.4|205442.4|205594.5|205444.5|205586.3|205436.3|35
1633341290000|2021-10-04 09:54:50|205592.5|205442.5|205598.1|205448.1|205602|205452|205592.5|205442.5|26
1633341300000|2021-10-04 09:55:00|205597.5|205447.5|205585.6|205435.6|205603.5|205453.5|205585.5|205435.5|34
1633341310000|2021-10-04 09:55:10|205586.7|205436.7|205589.7|205439.7|205589.7|205439.7|205586.3|205436.3|28
1633341320000|2021-10-04 09:55:20|205591.2|205441.2|205586.6|205436.6|205595.6|205445.6|205586.2|205436.2|31
1633341330000|2021-10-04 09:55:30|205586.9|205436.9|205560.4|205410.4|205587.9|205437.9|205558.2|205408.2|31
1633341340000|2021-10-04 09:55:40|205559.6|205409.6|205559|205409|205562.7|205412.7|205557.2|205407.2|23
1633341350000|2021-10-04 09:55:50|205558.1|205408.1|205559.9|205409.9|205561|205411|205557.6|205407.6|19
1633341360000|2021-10-04 09:56:00|205560|205410|205574.3|205424.3|205583.2|205433.2|205559|205409|25
1633341370000|2021-10-04 09:56:10|205573.8|205423.8|205575.1|205425.1|205576.5|205426.5|205573.4|205423.4|24
1633341380000|2021-10-04 09:56:20|205574.8|205424.8|205571.2|205421.2|205584.4|205434.4|205570|205420|32
1633341390000|2021-10-04 09:56:30|205571.8|205421.8|205575.6|205425.6|205575.9|205425.9|205570.6|205420.6|19
1633341400000|2021-10-04 09:56:40|205575.1|205425.1|205570|205420|205575.1|205425.1|205567.1|205417.1|26
1633341410000|2021-10-04 09:56:50|205571|205421|205578.2|205428.2|205579.3|205429.3|205569.2|205419.2|23
1633341420000|2021-10-04 09:57:00|205579.8|205429.8|205597.9|205447.9|205598.3|205448.3|205579.8|205429.8|27
1633341430000|2021-10-04 09:57:10|205598|205448|205596.9|205446.9|205600.1|205450.1|205594.7|205444.7|16
1633341440000|2021-10-04 09:57:20|205596.5|205446.5|205592.6|205442.6|205596.5|205446.5|205583.7|205433.7|30
1633341450000|2021-10-04 09:57:30|205593.4|205443.4|205589.4|205439.4|205595.4|205445.4|205586.4|205436.4|32
1633341460000|2021-10-04 09:57:40|205588.6|205438.6|205594.1|205444.1|205594.5|205444.5|205588.6|205438.6|25
1633341470000|2021-10-04 09:57:50|205596|205446|205598.9|205448.9|205599.1|205449.1|205593.8|205443.8|26
1633341480000|2021-10-04 09:58:00|205598.4|205448.4|205597.8|205447.8|205598.4|205448.4|205577.7|205427.7|22
1633341490000|2021-10-04 09:58:10|205595.6|205445.6|205590.1|205440.1|205596.9|205446.9|205587.2|205437.2|28
1633341500000|2021-10-04 09:58:20|205591.8|205441.8|205587.9|205437.9|205592.8|205442.8|205580.7|205430.7|31
1633341510000|2021-10-04 09:58:30|205587.6|205437.6|205585.6|205435.6|205587.9|205437.9|205584.5|205434.5|29
1633341520000|2021-10-04 09:58:40|205586.2|205436.2|205584.4|205434.4|205586.2|205436.2|205584.3|205434.3|17
1633341530000|2021-10-04 09:58:50|205583.1|205433.1|205585.1|205435.1|205587.3|205437.3|205582.9|205432.9|23
1633341540000|2021-10-04 09:59:00|205584.5|205434.5|205581.9|205431.9|205584.8|205434.8|205578.3|205428.3|27
1633341550000|2021-10-04 09:59:10|205583.3|205433.3|205584.4|205434.4|205591.1|205441.1|205582.3|205432.3|29
1633341560000|2021-10-04 09:59:20|205584.6|205434.6|205583.1|205433.1|205584.6|205434.6|205582.1|205432.1|21
1633341570000|2021-10-04 09:59:30|205583.6|205433.6|205587.1|205437.1|205589.1|205439.1|205578.8|205428.8|24
1633341580000|2021-10-04 09:59:40|205588.8|205438.8|205583.3|205433.3|205592.4|205442.4|205583.3|205433.3|34
1633341590000|2021-10-04 09:59:50|205584.8|205434.8|205572.5|205422.5|205586.3|205436.3|205568.1|205418.1|22
1633341600000|2021-10-04 10:00:00|205571.9|205421.9|205597.5|205447.5|205598.7|205448.7|205571.3|205421.3|31
1633341610000|2021-10-04 10:00:10|205598.6|205448.6|205597|205447|205599.6|205449.6|205593|205443|28
1633341620000|2021-10-04 10:00:20|205600.9|205450.9|205592.3|205442.3|205601|205451|205592.3|205442.3|19
1633341630000|2021-10-04 10:00:30|205592.7|205442.7|205597.6|205447.6|205598.1|205448.1|205592.7|205442.7|24
1633341640000|2021-10-04 10:00:40|205597.5|205447.5|205596.1|205446.1|205597.8|205447.8|205592.8|205442.8|24
1633341650000|2021-10-04 10:00:50|205596.2|205446.2|205597.9|205447.9|205599.2|205449.2|205595.9|205445.9|21
1633341660000|2021-10-04 10:01:00|205597.5|205447.5|205598.5|205448.5|205601.3|205451.3|205596.5|205446.5|24
1633341670000|2021-10-04 10:01:10|205598.8|205448.8|205601.4|205451.4|205601.4|205451.4|205597.8|205447.8|15
1633341680000|2021-10-04 10:01:20|205600.7|205450.7|205603.4|205453.4|205604|205454|205600|205450|18
1633341690000|2021-10-04 10:01:30|205603|205453|205596.4|205446.4|205603.7|205453.7|205596.4|205446.4|18
1633341700000|2021-10-04 10:01:40|205595.8|205445.8|205597.4|205447.4|205597.4|205447.4|205594.1|205444.1|22
1633341710000|2021-10-04 10:01:50|205597.6|205447.6|205591.3|205441.3|205599.7|205449.7|205582.1|205432.1|26
1633341720000|2021-10-04 10:02:00|205591.9|205441.9|205589.1|205439.1|205594.7|205444.7|205586.5|205436.5|36
1633341730000|2021-10-04 10:02:10|205594|205444|205598.4|205448.4|205600.4|205450.4|205594|205444|28
1633341740000|2021-10-04 10:02:20|205598.3|205448.3|205599.9|205449.9|205601.6|205451.6|205588|205438|26
1633341750000|2021-10-04 10:02:30|205598.3|205448.3|205589.7|205439.7|205600.5|205450.5|205588.5|205438.5|30
1633341760000|2021-10-04 10:02:40|205588.9|205438.9|205582.8|205432.8|205593.6|205443.6|205582.7|205432.7|28
1633341770000|2021-10-04 10:02:50|205582.2|205432.2|205583.8|205433.8|205590.8|205440.8|205580.6|205430.6|24
1633341780000|2021-10-04 10:03:00|205584.3|205434.3|205585|205435|205586.7|205436.7|205583.5|205433.5|15
1633341790000|2021-10-04 10:03:10|205585.2|205435.2|205581.9|205431.9|205592.5|205442.5|205581.6|205431.6|24
1633341800000|2021-10-04 10:03:20|205580.1|205430.1|205582.1|205432.1|205582.7|205432.7|205580.1|205430.1|17
1633341810000|2021-10-04 10:03:30|205580.9|205430.9|205594.1|205444.1|205594.2|205444.2|205575.3|205425.3|14
1633341820000|2021-10-04 10:03:40|205594.2|205444.2|205583.7|205433.7|205594.2|205444.2|205583.3|205433.3|12
1633341830000|2021-10-04 10:03:50|205583.4|205433.4|205587|205437|205587.4|205437.4|205583.4|205433.4|15
1633341840000|2021-10-04 10:04:00|205587.5|205437.5|205598.3|205448.3|205600.6|205450.6|205587.5|205437.5|26
1633341850000|2021-10-04 10:04:10|205598.9|205448.9|205591.6|205441.6|205601.8|205451.8|205589.7|205439.7|26
1633341860000|2021-10-04 10:04:20|205590.8|205440.8|205593.5|205443.5|205594.1|205444.1|205586.7|205436.7|27
1633341870000|2021-10-04 10:04:30|205588.7|205438.7|205568.8|205418.8|205591.2|205441.2|205565.4|205415.4|26
1633341880000|2021-10-04 10:04:40|205569.2|205419.2|205569.6|205419.6|205570|205420|205567.1|205417.1|14
1633341890000|2021-10-04 10:04:50|205569.4|205419.4|205593.2|205443.2|205595.3|205445.3|205569.4|205419.4|25
1633341900000|2021-10-04 10:05:00|205594.2|205444.2|205609.8|205459.8|205610.4|205460.4|205594.2|205444.2|26
1633341910000|2021-10-04 10:05:10|205608.1|205458.1|205613.1|205463.1|205613.1|205463.1|205606.5|205456.5|18
1633341920000|2021-10-04 10:05:20|205615.5|205465.5|205636.5|205486.5|205640.5|205490.5|205614.8|205464.8|35
1633341930000|2021-10-04 10:05:30|205636|205486|205633.4|205483.4|205636|205486|205630.4|205480.4|22
1633341940000|2021-10-04 10:05:40|205633.8|205483.8|205633.8|205483.8|205633.8|205483.8|205630.9|205480.9|22
1633341950000|2021-10-04 10:05:50|205633.6|205483.6|205636.4|205486.4|205639.6|205489.6|205632.1|205482.1|26
1633341960000|2021-10-04 10:06:00|205636.5|205486.5|205637.1|205487.1|205638.8|205488.8|205633.2|205483.2|23
1633341970000|2021-10-04 10:06:10|205639|205489|205638.8|205488.8|205640.9|205490.9|205635.7|205485.7|26
1633341980000|2021-10-04 10:06:20|205638.6|205488.6|205642.4|205492.4|205643.6|205493.6|205638.5|205488.5|25
1633341990000|2021-10-04 10:06:30|205642.6|205492.6|205644.7|205494.7|205644.7|205494.7|205640.4|205490.4|24
1633342000000|2021-10-04 10:06:40|205644.3|205494.3|205676.1|205526.1|205677.7|205527.7|205644.3|205494.3|26
1633342010000|2021-10-04 10:06:50|205676.4|205526.4|205679.8|205529.8|205679.8|205529.8|205672|205522|16
1633342020000|2021-10-04 10:07:00|205679.3|205529.3|205683.3|205533.3|205688.3|205538.3|205676.9|205526.9|29
1633342030000|2021-10-04 10:07:10|205684.2|205534.2|205685.5|205535.5|205686.9|205536.9|205683.9|205533.9|16
1633342040000|2021-10-04 10:07:20|205686.2|205536.2|205646.1|205496.1|205686.7|205536.7|205646|205496|32
1633342050000|2021-10-04 10:07:30|205649.7|205499.7|205646.8|205496.8|205649.7|205499.7|205639.5|205489.5|34
1633342060000|2021-10-04 10:07:40|205646.4|205496.4|205639.5|205489.5|205646.4|205496.4|205639.1|205489.1|24
1633342070000|2021-10-04 10:07:50|205638.3|205488.3|205630|205480|205639.6|205489.6|205629.4|205479.4|28
1633342080000|2021-10-04 10:08:00|205630.6|205480.6|205634.4|205484.4|205636.5|205486.5|205630.6|205480.6|21
1633342090000|2021-10-04 10:08:10|205634.1|205484.1|205636.5|205486.5|205637.1|205487.1|205628.6|205478.6|33
1633342100000|2021-10-04 10:08:20|205636.3|205486.3|205633.9|205483.9|205636.3|205486.3|205633.2|205483.2|18
1633342110000|2021-10-04 10:08:30|205633.7|205483.7|205625|205475|205635.3|205485.3|205622.1|205472.1|29
1633342120000|2021-10-04 10:08:40|205625.3|205475.3|205611.4|205461.4|205625.3|205475.3|205610.4|205460.4|18
1633342130000|2021-10-04 10:08:50|205604.4|205454.4|205604.1|205454.1|205607.5|205457.5|205603.2|205453.2|20
1633342140000|2021-10-04 10:09:00|205605.5|205455.5|205610|205460|205610.1|205460.1|205604.4|205454.4|21
1633342150000|2021-10-04 10:09:10|205608.9|205458.9|205608.4|205458.4|205611|205461|205607.2|205457.2|18
1633342160000|2021-10-04 10:09:20|205607.5|205457.5|205608.3|205458.3|205609.4|205459.4|205606.2|205456.2|21
1633342170000|2021-10-04 10:09:30|205609.3|205459.3|205609.8|205459.8|205610.2|205460.2|205608.5|205458.5|17
1633342180000|2021-10-04 10:09:40|205608.9|205458.9|205629.5|205479.5|205631.7|205481.7|205608.7|205458.7|18
1633342190000|2021-10-04 10:09:50|205625.1|205475.1|205632.8|205482.8|205634.5|205484.5|205622.3|205472.3|28
1633342200000|2021-10-04 10:10:00|205631.3|205481.3|205615.9|205465.9|205631.3|205481.3|205615.2|205465.2|32
1633342210000|2021-10-04 10:10:10|205616|205466|205615.2|205465.2|205616.1|205466.1|205611.8|205461.8|27
1633342220000|2021-10-04 10:10:20|205615.3|205465.3|205613|205463|205615.3|205465.3|205611.2|205461.2|25
1633342230000|2021-10-04 10:10:30|205613.3|205463.3|205614.8|205464.8|205615.6|205465.6|205613.1|205463.1|22
1633342240000|2021-10-04 10:10:40|205614.5|205464.5|205617|205467|205617.6|205467.6|205614|205464|22
1633342250000|2021-10-04 10:10:50|205617.5|205467.5|205617.2|205467.2|205618.2|205468.2|205615.9|205465.9|17
1633342260000|2021-10-04 10:11:00|205616.7|205466.7|205614.4|205464.4|205616.7|205466.7|205613.3|205463.3|20
1633342270000|2021-10-04 10:11:10|205614.7|205464.7|205616.7|205466.7|205617.1|205467.1|205613.4|205463.4|16
1633342280000|2021-10-04 10:11:20|205615.9|205465.9|205619.7|205469.7|205621.7|205471.7|205614.7|205464.7|19
1633342290000|2021-10-04 10:11:30|205619.2|205469.2|205639.6|205489.6|205639.6|205489.6|205619|205469|21
1633342300000|2021-10-04 10:11:40|205639.4|205489.4|205638.9|205488.9|205640.8|205490.8|205638.9|205488.9|16
1633342310000|2021-10-04 10:11:50|205638|205488|205636.1|205486.1|205641.2|205491.2|205636.1|205486.1|27
1633342320000|2021-10-04 10:12:00|205634.5|205484.5|205633.6|205483.6|205636.4|205486.4|205631.5|205481.5|23
1633342330000|2021-10-04 10:12:10|205633|205483|205649.8|205499.8|205651.3|205501.3|205631|205481|24
1633342340000|2021-10-04 10:12:20|205648.2|205498.2|205647.5|205497.5|205648.3|205498.3|205642.6|205492.6|10
1633342350000|2021-10-04 10:12:30|205648|205498|205650.2|205500.2|205650.5|205500.5|205647.2|205497.2|13
1633342360000|2021-10-04 10:12:40|205650.5|205500.5|205653.8|205503.8|205653.8|205503.8|205649.7|205499.7|17
1633342370000|2021-10-04 10:12:50|205653|205503|205653.8|205503.8|205654.4|205504.4|205651.8|205501.8|12
1633342380000|2021-10-04 10:13:00|205653.5|205503.5|205648.7|205498.7|205653.5|205503.5|205644|205494|19
1633342390000|2021-10-04 10:13:10|205649.3|205499.3|205651.3|205501.3|205653.1|205503.1|205647.4|205497.4|19
1633342400000|2021-10-04 10:13:20|205650.6|205500.6|205677.5|205527.5|205681.7|205531.7|205650|205500|19
1633342410000|2021-10-04 10:13:30|205678.3|205528.3|205679|205529|205681.3|205531.3|205671.2|205521.2|30
1633342420000|2021-10-04 10:13:40|205677.6|205527.6|205681.7|205531.7|205682|205532|205677.1|205527.1|22
1633342430000|2021-10-04 10:13:50|205680.9|205530.9|205689.9|205539.9|205693.4|205543.4|205680.9|205530.9|18
1633342440000|2021-10-04 10:14:00|205690.5|205540.5|205673.6|205523.6|205692.5|205542.5|205671.4|205521.4|30
1633342450000|2021-10-04 10:14:10|205673.4|205523.4|205669.9|205519.9|205674.5|205524.5|205668.8|205518.8|26
1633342460000|2021-10-04 10:14:20|205669.8|205519.8|205718.1|205568.1|205723.7|205573.7|205669.6|205519.6|26
1633342470000|2021-10-04 10:14:30|205714.8|205564.8|205714.7|205564.7|205716.3|205566.3|205711.6|205561.6|27
1633342480000|2021-10-04 10:14:40|205714.9|205564.9|205712.5|205562.5|205714.9|205564.9|205709.2|205559.2|20
1633342490000|2021-10-04 10:14:50|205714.7|205564.7|205711.2|205561.2|205715|205565|205709.6|205559.6|25
1633342500000|2021-10-04 10:15:00|205711.5|205561.5|205701.5|205551.5|205714.7|205564.7|205695.5|205545.5|23
1633342510000|2021-10-04 10:15:10|205701.1|205551.1|205700.5|205550.5|205703.1|205553.1|205700.3|205550.3|18
1633342520000|2021-10-04 10:15:20|205700.6|205550.6|205700|205550|205700.6|205550.6|205700|205550|8
1633342530000|2021-10-04 10:15:30|205700.3|205550.3|205686.9|205536.9|205702|205552|205684.8|205534.8|21
1633342540000|2021-10-04 10:15:40|205686|205536|205686.7|205536.7|205686.7|205536.7|205681.1|205531.1|22
1633342550000|2021-10-04 10:15:50|205686.3|205536.3|205688.6|205538.6|205689.5|205539.5|205685.5|205535.5|25
1633342560000|2021-10-04 10:16:00|205688.8|205538.8|205687.7|205537.7|205688.8|205538.8|205686.7|205536.7|22
1633342570000|2021-10-04 10:16:10|205687.5|205537.5|205687.7|205537.7|205688.1|205538.1|205685.2|205535.2|16
1633342580000|2021-10-04 10:16:20|205687.6|205537.6|205668.7|205518.7|205688.6|205538.6|205665.7|205515.7|23
1633342590000|2021-10-04 10:16:30|205669.1|205519.1|205668.6|205518.6|205669.2|205519.2|205667.6|205517.6|13
1633342600000|2021-10-04 10:16:40|205666.9|205516.9|205666.6|205516.6|205678.7|205528.7|205665|205515|25
1633342610000|2021-10-04 10:16:50|205660.6|205510.6|205673.1|205523.1|205693.3|205543.3|205660.6|205510.6|27
1633342620000|2021-10-04 10:17:00|205665.5|205515.5|205661.5|205511.5|205682.1|205532.1|205656.9|205506.9|25
1633342630000|2021-10-04 10:17:10|205658.4|205508.4|205760.8|205610.8|205760.8|205610.8|205648.3|205505.4|30
1633342640000|2021-10-04 10:17:20|205767.8|205617.8|205736.1|205586.1|205776|205626|205735.4|205585.4|29
1633342650000|2021-10-04 10:17:30|205737.5|205587.5|205770.8|205620.8|205770.8|205620.8|205737.5|205587.5|34
1633342660000|2021-10-04 10:17:40|205768.4|205618.4|205731.2|205581.2|205769.1|205619.1|205730.5|205580.5|21
1633342670000|2021-10-04 10:17:50|205731.9|205581.9|205729.1|205579.1|205736.6|205586.6|205726.4|205576.4|22
1633342680000|2021-10-04 10:18:00|205728.6|205578.6|205736|205586|205740.6|205641.9|205691.9|205569.3|26
1633342690000|2021-10-04 10:18:10|205735.2|205585.2|205724.2|205574.2|205736.6|205586.6|205723.6|205573.6|17
1633342700000|2021-10-04 10:18:20|205723.9|205573.9|205724.6|205574.6|205726.4|205576.4|205723.9|205573.9|12
1633342710000|2021-10-04 10:18:30|205724.2|205574.2|205725.4|205575.4|205726.7|205576.7|205722.4|205572.4|16
1633342720000|2021-10-04 10:18:40|205725.3|205575.3|205726.6|205576.6|205728|205578|205724.8|205574.8|19
1633342730000|2021-10-04 10:18:50|205726.3|205576.3|205707.3|205557.3|205726.3|205576.3|205707.3|205557.3|25
1633342740000|2021-10-04 10:19:00|205707.7|205557.7|205712.7|205562.7|205713.1|205563.1|205707.7|205557.7|23
1633342750000|2021-10-04 10:19:10|205714.6|205564.6|205706.7|205556.7|205714.6|205564.6|205703.4|205553.4|24
1633342760000|2021-10-04 10:19:20|205707|205557|205714.8|205564.8|205719.8|205569.8|205706|205556|20
1633342770000|2021-10-04 10:19:30|205714.6|205564.6|205730.7|205580.7|205732.1|205582.1|205714|205564|31
1633342780000|2021-10-04 10:19:40|205729.6|205579.6|205728.4|205578.4|205732.3|205582.3|205726.4|205576.4|21
1633342790000|2021-10-04 10:19:50|205728.6|205578.6|205733.8|205583.8|205734.1|205584.1|205727.3|205577.3|19
1633342800000|2021-10-04 10:20:00|205733.9|205583.9|205741.9|205591.9|205741.9|205591.9|205730.8|205580.8|19
1633342810000|2021-10-04 10:20:10|205753.6|205603.6|205788.3|205638.3|205789.9|205639.9|205753.6|205603.6|31
1633342820000|2021-10-04 10:20:20|205787.4|205637.4|205796.3|205646.3|205799.9|205649.9|205787.4|205637.4|32
1633342830000|2021-10-04 10:20:30|205797.3|205647.3|205796.8|205646.8|205798.3|205648.3|205795.8|205645.8|22
1633342840000|2021-10-04 10:20:40|205796.5|205646.5|205810.5|205660.5|205812.4|205662.4|205796.5|205646.5|28
1633342850000|2021-10-04 10:20:50|205809.1|205659.1|205798.2|205648.2|205809.1|205659.1|205796.9|205646.9|26
1633342860000|2021-10-04 10:21:00|205798|205648|205754.1|205604.1|205798.7|205648.7|205752.8|205602.8|31
1633342870000|2021-10-04 10:21:10|205756.5|205606.5|205744.2|205594.2|205756.5|205606.5|205740.1|205590.1|28
1633342880000|2021-10-04 10:21:20|205748.4|205598.4|205749.5|205599.5|205751.6|205601.6|205742.4|205592.4|31
1633342890000|2021-10-04 10:21:30|205749.9|205599.9|205752.9|205602.9|205754.2|205604.2|205749.5|205599.5|27
1633342900000|2021-10-04 10:21:40|205753.2|205603.2|205749.9|205599.9|205753.5|205603.5|205748.6|205598.6|19
1633342910000|2021-10-04 10:21:50|205750.4|205600.4|205751|205601|205751|205601|205749.6|205599.6|14
1633342920000|2021-10-04 10:22:00|205748.1|205598.1|205767.4|205617.4|205769.3|205619.3|205747.6|205597.6|29
1633342930000|2021-10-04 10:22:10|205768.6|205618.6|205766.6|205616.6|205774.7|205624.7|205766.6|205616.6|18
1633342940000|2021-10-04 10:22:20|205769|205619|205768.5|205618.5|205769.6|205619.6|205765.5|205615.5|21
1633342950000|2021-10-04 10:22:30|205766.7|205616.7|205767.4|205617.4|205768.6|205618.6|205765.7|205615.7|18
1633342960000|2021-10-04 10:22:40|205768|205618|205768|205618|205769.1|205619.1|205767.6|205617.6|14
1633342970000|2021-10-04 10:22:50|205767.8|205617.8|205765.8|205615.8|205772.4|205622.4|205764.3|205614.3|25
1633342980000|2021-10-04 10:23:00|205765.2|205615.2|205758.1|205608.1|205765.2|205615.2|205756|205606|28
1633342990000|2021-10-04 10:23:10|205758.7|205608.7|205755.2|205605.2|205759.8|205609.8|205754.7|205604.7|28
1633343000000|2021-10-04 10:23:20|205755.6|205605.6|205763.2|205613.2|205763.2|205613.2|205755.4|205605.4|21
1633343010000|2021-10-04 10:23:30|205763.4|205613.4|205766.2|205616.2|205766.5|205616.5|205759.5|205609.5|28
1633343020000|2021-10-04 10:23:40|205762.2|205612.2|205766.2|205616.2|205767.4|205617.4|205762.2|205612.2|25
1633343030000|2021-10-04 10:23:50|205766.5|205616.5|205765.2|205615.2|205766.5|205616.5|205763.2|205613.2|23
1633343040000|2021-10-04 10:24:00|205763.4|205613.4|205762.2|205612.2|205765.8|205615.8|205761.9|205611.9|16
1633343050000|2021-10-04 10:24:10|205761.9|205611.9|205763.4|205613.4|205767.5|205617.5|205761.8|205611.8|19
1633343060000|2021-10-04 10:24:20|205763.2|205613.2|205758.2|205608.2|205763.5|205613.5|205750.3|205600.3|21
1633343070000|2021-10-04 10:24:30|205752.5|205602.5|205761.6|205611.6|205765.4|205615.4|205752.5|205602.5|20
1633343080000|2021-10-04 10:24:40|205762.3|205612.3|205761.1|205611.1|205763.6|205613.6|205759.9|205609.9|16
1633343090000|2021-10-04 10:24:50|205760.6|205610.6|205764.6|205614.6|205764.8|205614.8|205758.7|205608.7|17
1633343100000|2021-10-04 10:25:00|205763.7|205613.7|205763.6|205613.6|205769.2|205619.2|205762.8|205612.8|28
1633343110000|2021-10-04 10:25:10|205763.5|205613.5|205761.6|205611.6|205765.4|205615.4|205760.9|205610.9|21
1633343120000|2021-10-04 10:25:20|205761|205611|205761|205611|205763|205613|205758.5|205608.5|18
1633343130000|2021-10-04 10:25:30|205760.9|205610.9|205761.5|205611.5|205763.8|205613.8|205759.6|205609.6|18
1633343140000|2021-10-04 10:25:40|205761.3|205611.3|205761.8|205611.8|205763.6|205613.6|205761.3|205611.3|10
1633343150000|2021-10-04 10:25:50|205758.6|205608.6|205759|205609|205762.8|205612.8|205755.3|205605.3|18
1633343160000|2021-10-04 10:26:00|205759.2|205609.2|205764.1|205614.1|205764.1|205614.1|205754.1|205604.1|19
1633343170000|2021-10-04 10:26:10|205765.7|205615.7|205764.2|205614.2|205765.7|205615.7|205759.7|205609.7|20
1633343180000|2021-10-04 10:26:20|205764.3|205614.3|205761.9|205611.9|205764.7|205614.7|205761|205611|17
1633343190000|2021-10-04 10:26:30|205762.1|205612.1|205753.2|205603.2|205762.6|205612.6|205751.8|205601.8|16
1633343200000|2021-10-04 10:26:40|205754.3|205604.3|205765.2|205615.2|205765.5|205615.5|205741.4|205591.4|23
1633343210000|2021-10-04 10:26:50|205765.1|205615.1|205765.6|205615.6|205771.5|205621.5|205763.8|205613.8|28
1633343220000|2021-10-04 10:27:00|205766|205616|205749.7|205599.7|205772.1|205622.1|205749.7|205599.7|30
1633343230000|2021-10-04 10:27:10|205750.6|205600.6|205756.4|205606.4|205760.8|205610.8|205749.2|205599.2|25
1633343240000|2021-10-04 10:27:20|205757.7|205607.7|205774|205624|205776.3|205626.3|205756.3|205606.3|26
1633343250000|2021-10-04 10:27:30|205774.3|205624.3|205765.4|205615.4|205774.3|205624.3|205758.7|205608.7|24
1633343260000|2021-10-04 10:27:40|205769.2|205619.2|205750.3|205600.3|205769.2|205619.2|205748.9|205598.9|23
1633343270000|2021-10-04 10:27:50|205749.1|205599.1|205752.8|205602.8|205752.8|205602.8|205748.5|205598.5|20
1633343280000|2021-10-04 10:28:00|205752.2|205602.2|205750|205600|205753.5|205603.5|205747|205597|10
1633343290000|2021-10-04 10:28:10|205749.9|205599.9|205750.5|205600.5|205751.9|205601.9|205748.6|205598.6|9
1633343300000|2021-10-04 10:28:20|205751.5|205601.5|205750.4|205600.4|205754.2|205604.2|205747.6|205597.6|13
1633343310000|2021-10-04 10:28:30|205749.5|205599.5|205755.5|205605.5|205755.9|205605.9|205749.2|205599.2|15
1633343320000|2021-10-04 10:28:40|205754.7|205604.7|205746.8|205596.8|205755.5|205605.5|205746.3|205596.3|6
1633343330000|2021-10-04 10:28:50|205746.1|205596.1|205749.5|205599.5|205750|205600|205745.3|205595.3|11
1633343340000|2021-10-04 10:29:00|205749.4|205599.4|205754.2|205604.2|205754.2|205604.2|205748.3|205598.3|11
1633343350000|2021-10-04 10:29:10|205751.6|205601.6|205765|205615|205765|205615|205750.9|205600.9|25
1633343360000|2021-10-04 10:29:20|205761.9|205611.9|205763.5|205613.5|205765.5|205615.5|205761.9|205611.9|13
1633343370000|2021-10-04 10:29:30|205763.1|205613.1|205762.7|205612.7|205763.6|205613.6|205757.8|205607.8|11
1633343380000|2021-10-04 10:29:40|205761.4|205611.4|205764.8|205614.8|205765.8|205615.8|205761.4|205611.4|14
1633343390000|2021-10-04 10:29:50|205763.3|205613.3|205765.3|205615.3|205765.9|205615.9|205762.4|205612.4|13
1633343400000|2021-10-04 10:30:00|205764.8|205614.8|205762.1|205612.1|205765.9|205615.9|205753.4|205603.4|25
1633343410000|2021-10-04 10:30:10|205761.7|205611.7|205763.9|205613.9|205765|205615|205761.7|205611.7|13
1633343420000|2021-10-04 10:30:20|205763.3|205613.3|205763.9|205613.9|205764.4|205614.4|205762.7|205612.7|11
1633343430000|2021-10-04 10:30:30|205764.4|205614.4|205764.8|205614.8|205764.8|205614.8|205762.2|205612.2|19
1633343440000|2021-10-04 10:30:40|205765.1|205615.1|205763.6|205613.6|205765.3|205615.3|205762.4|205612.4|16
1633343450000|2021-10-04 10:30:50|205763.3|205613.3|205765|205615|205765.8|205615.8|205758.3|205608.3|20
1633343460000|2021-10-04 10:31:00|205765.2|205615.2|205759.9|205609.9|205765.2|205615.2|205758.6|205608.6|21
1633343470000|2021-10-04 10:31:10|205760.4|205610.4|205761.2|205611.2|205764.7|205614.7|205760.4|205610.4|13
1633343480000|2021-10-04 10:31:20|205762.3|205612.3|205764.3|205614.3|205764.3|205614.3|205761.1|205611.1|17
1633343490000|2021-10-04 10:31:30|205764.5|205614.5|205757.3|205607.3|205764.5|205614.5|205756.5|205606.5|10
1633343500000|2021-10-04 10:31:40|205756.7|205606.7|205756.5|205606.5|205756.9|205606.9|205756|205606|9
1633343510000|2021-10-04 10:31:50|205756.4|205606.4|205760.5|205610.5|205760.5|205610.5|205756.4|205606.4|11
1633343520000|2021-10-04 10:32:00|205760.2|205610.2|205760.7|205610.7|205761.1|205611.1|205760.2|205610.2|9
1633343530000|2021-10-04 10:32:10|205758.3|205608.3|205760|205610|205760|205610|205758.3|205608.3|11
1633343540000|2021-10-04 10:32:20|205759.8|205609.8|205762|205612|205762|205612|205759.8|205609.8|4
1633343550000|2021-10-04 10:32:30|205762.2|205612.2|205756.1|205606.1|205762.2|205612.2|205755|205605|14
1633343560000|2021-10-04 10:32:40|205755.7|205605.7|205760.1|205610.1|205760.1|205610.1|205755.7|205605.7|10
1633343570000|2021-10-04 10:32:50|205759.7|205609.7|205762.7|205612.7|205763.4|205613.4|205759.1|205609.1|12
1633343580000|2021-10-04 10:33:00|205762.6|205612.6|205763.2|205613.2|205763.2|205613.2|205759|205609|12
1633343590000|2021-10-04 10:33:10|205764.1|205614.1|205763.9|205613.9|205766.6|205616.6|205761.6|205611.6|15
1633343600000|2021-10-04 10:33:20|205763.3|205613.3|205762.9|205612.9|205763.5|205613.5|205760.8|205610.8|13
1633343610000|2021-10-04 10:33:30|205761.6|205611.6|205767.4|205617.4|205767.4|205617.4|205761.6|205611.6|17
1633343620000|2021-10-04 10:33:40|205766.2|205616.2|205767|205617|205768.5|205618.5|205765.8|205615.8|13
1633343630000|2021-10-04 10:33:50|205763.9|205613.9|205764.9|205614.9|205766|205616|205763.9|205613.9|12
1633343640000|2021-10-04 10:34:00|205765.3|205615.3|205762.9|205612.9|205765.3|205615.3|205761.2|205611.2|13
1633343650000|2021-10-04 10:34:10|205763.1|205613.1|205762|205612|205763.4|205613.4|205761.7|205611.7|12
1633343660000|2021-10-04 10:34:20|205761.8|205611.8|205761.7|205611.7|205762.7|205612.7|205759.9|205609.9|17
1633343670000|2021-10-04 10:34:30|205761.8|205611.8|205760.4|205610.4|205762.3|205612.3|205758.8|205608.8|16
1633343680000|2021-10-04 10:34:40|205760.9|205610.9|205761|205611|205761|205611|205759.3|205609.3|8
1633343690000|2021-10-04 10:34:50|205760.8|205610.8|205765.1|205615.1|205765.1|205615.1|205758.5|205608.5|13
1633343700000|2021-10-04 10:35:00|205764.3|205614.3|205764.3|205614.3|205764.7|205614.7|205763.1|205613.1|11
1633343710000|2021-10-04 10:35:10|205764.9|205614.9|205764.5|205614.5|205766.3|205616.3|205763.8|205613.8|8
1633343720000|2021-10-04 10:35:20|205764.7|205614.7|205757.7|205607.7|205765.1|205615.1|205757.7|205607.7|20
1633343730000|2021-10-04 10:35:30|205757.3|205607.3|205757.2|205607.2|205758.3|205608.3|205756.3|205606.3|15
1633343740000|2021-10-04 10:35:40|205757.5|205607.5|205763.8|205613.8|205763.8|205613.8|205756|205606|16
1633343750000|2021-10-04 10:35:50|205763.5|205613.5|205763.1|205613.1|205763.8|205613.8|205762.4|205612.4|9
1633343760000|2021-10-04 10:36:00|205762.2|205612.2|205761.6|205611.6|205763.9|205613.9|205760.1|205610.1|14
1633343770000|2021-10-04 10:36:10|205761.1|205611.1|205761.4|205611.4|205762.1|205612.1|205760.2|205610.2|7
1633343780000|2021-10-04 10:36:20|205762.6|205612.6|205762|205612|205763.2|205613.2|205760.2|205610.2|12
1633343790000|2021-10-04 10:36:30|205761.1|205611.1|205761.7|205611.7|205763.2|205613.2|205760.8|205610.8|9
1633343800000|2021-10-04 10:36:40|205761.9|205611.9|205763.1|205613.1|205765.5|205615.5|205761.9|205611.9|6
1633343810000|2021-10-04 10:36:50|205761.8|205611.8|205761.8|205611.8|205762.1|205612.1|205761|205611|7
1633343820000|2021-10-04 10:37:00|205765.5|205615.5|205764.4|205614.4|205765.5|205615.5|205762.6|205612.6|17
1633343830000|2021-10-04 10:37:10|205764.8|205614.8|205759.3|205609.3|205768|205618|205759.3|205609.3|13
1633343840000|2021-10-04 10:37:20|205759.4|205609.4|205761.7|205611.7|205762.4|205612.4|205759.4|205609.4|12
1633343850000|2021-10-04 10:37:30|205760.1|205610.1|205761.3|205611.3|205762|205612|205760.1|205610.1|10
1633343860000|2021-10-04 10:37:40|205761.8|205611.8|205760.9|205610.9|205762.5|205612.5|205760.4|205610.4|7
1633343870000|2021-10-04 10:37:50|205760|205610|205760|205610|205760.6|205610.6|205759.5|205609.5|10
1633343880000|2021-10-04 10:38:00|205759.2|205609.2|205759.9|205609.9|205764.5|205614.5|205759.2|205609.2|14
1633343890000|2021-10-04 10:38:10|205759.1|205609.1|205761.1|205611.1|205761.4|205611.4|205758.7|205608.7|11
1633343900000|2021-10-04 10:38:20|205760.9|205610.9|205762.8|205612.8|205762.8|205612.8|205758.8|205608.8|13
1633343910000|2021-10-04 10:38:30|205763.1|205613.1|205767.4|205617.4|205768|205618|205759.3|205609.3|17
1633343920000|2021-10-04 10:38:40|205759.2|205609.2|205760.5|205610.5|205761.9|205611.9|205756.9|205606.9|23
1633343930000|2021-10-04 10:38:50|205760.2|205610.2|205760|205610|205760.7|205610.7|205755.4|205605.4|5
1633343940000|2021-10-04 10:39:00|205756.9|205606.9|205757.6|205607.6|205761.3|205611.3|205754.3|205604.3|23
1633343950000|2021-10-04 10:39:10|205757.4|205607.4|205760.5|205610.5|205761|205611|205757.4|205607.4|15
1633343960000|2021-10-04 10:39:20|205759.7|205609.7|205757.5|205607.5|205760.6|205610.6|205757|205607|10
1633343970000|2021-10-04 10:39:30|205758.6|205608.6|205758.6|205608.6|205760.2|205610.2|205755.5|205605.5|13
1633343980000|2021-10-04 10:39:40|205759.2|205609.2|205755.4|205605.4|205759.2|205609.2|205753.8|205603.8|9
1633343990000|2021-10-04 10:39:50|205755.6|205605.6|205768.5|205618.5|205780.5|205630.5|205755.6|205605.6|17
1633344000000|2021-10-04 10:40:00|205767.9|205617.9|205768.8|205618.8|205791.6|205641.6|205759.5|205609.5|32
1633344010000|2021-10-04 10:40:10|205780|205630|205815.1|205665.1|205818.4|205668.4|205780|205630|30
1633344020000|2021-10-04 10:40:20|205815.5|205665.5|205815|205665|205817.6|205667.6|205808.9|205658.9|26
1633344030000|2021-10-04 10:40:30|205814.3|205664.3|205819.8|205669.8|205822.1|205672.1|205813.8|205663.8|28
1633344040000|2021-10-04 10:40:40|205819.6|205669.6|205822.9|205672.9|205825.4|205675.4|205819.4|205669.4|30
1633344050000|2021-10-04 10:40:50|205839.2|205689.2|205855.1|205705.1|205860.1|205710.1|205830|205680|36
1633344060000|2021-10-04 10:41:00|205852.3|205702.3|205935.9|205785.9|205939.5|205789.5|205851.1|205701.1|31
1633344070000|2021-10-04 10:41:10|205935.4|205785.4|205932.8|205782.8|205936.5|205786.5|205929.4|205779.4|33
1633344080000|2021-10-04 10:41:20|205932.5|205782.5|205935.3|205785.3|205940.1|205790.1|205929.8|205779.8|22
1633344090000|2021-10-04 10:41:30|205932.3|205782.3|205932|205782|205935.3|205785.3|205929.2|205779.2|17
1633344100000|2021-10-04 10:41:40|205930.2|205780.2|205914.6|205764.6|205931.9|205781.9|205906.8|205756.8|26
1633344110000|2021-10-04 10:41:50|205908.2|205758.2|205884.2|205734.2|205908.2|205758.2|205883.2|205733.2|25
1633344120000|2021-10-04 10:42:00|205888.1|205738.1|205889.5|205739.5|205893.9|205743.9|205883.2|205733.2|24
1633344130000|2021-10-04 10:42:10|205889.8|205739.8|205889.3|205739.3|205890.9|205740.9|205884.5|205734.5|18
1633344140000|2021-10-04 10:42:20|205888.9|205738.9|205864.4|205714.4|205891.9|205741.9|205864.4|205714.4|20
1633344150000|2021-10-04 10:42:30|205875.5|205725.5|205886.2|205736.2|205887.8|205737.8|205870.2|205720.2|32
1633344160000|2021-10-04 10:42:40|205885.4|205735.4|205884.8|205734.8|205888.8|205738.8|205883.1|205733.1|21
1633344170000|2021-10-04 10:42:50|205885.4|205735.4|205873.5|205723.5|205887.1|205737.1|205872.1|205722.1|32
1633344180000|2021-10-04 10:43:00|205878.4|205728.4|205859.9|205709.9|205880.7|205730.7|205851.9|205701.9|32
1633344190000|2021-10-04 10:43:10|205859.8|205709.8|205850.8|205700.8|205862.4|205712.4|205850.8|205700.8|16
1633344200000|2021-10-04 10:43:20|205847.9|205697.9|205862.4|205712.4|205865.5|205715.5|205847.9|205697.9|31
1633344210000|2021-10-04 10:43:30|205864.2|205714.2|205856.1|205706.1|205865.4|205715.4|205856.1|205706.1|21
1633344220000|2021-10-04 10:43:40|205853.6|205703.6|205854.5|205704.5|205857.4|205754.1|205804.1|205699.7|30
1633344230000|2021-10-04 10:43:50|205852|205702|205854|205704|205855|205705|205850.7|205700.7|24
1633344240000|2021-10-04 10:44:00|205851.4|205701.4|205855.4|205705.4|205855.7|205705.7|205851.4|205701.4|16
1633344250000|2021-10-04 10:44:10|205854.8|205704.8|205857|205707|205859|205709|205853.1|205703.1|24
1633344260000|2021-10-04 10:44:20|205856|205706|205858.3|205708.3|205859.6|205709.6|205853.8|205703.8|25
1633344270000|2021-10-04 10:44:30|205858.5|205708.5|205861.4|205711.4|205863.3|205713.3|205857.3|205707.3|17
1633344280000|2021-10-04 10:44:40|205861.9|205711.9|205857.1|205707.1|205861.9|205711.9|205854.3|205704.3|19
1633344290000|2021-10-04 10:44:50|205857.2|205707.2|205857.9|205707.9|205861.1|205711.1|205855.8|205705.8|30
1633344300000|2021-10-04 10:45:00|205859.3|205709.3|205859.9|205709.9|205864.8|205714.8|205857|205707|28
1633344310000|2021-10-04 10:45:10|205860.6|205710.6|205870.2|205720.2|205873.4|205723.4|205859.3|205709.3|31
1633344320000|2021-10-04 10:45:20|205867.2|205717.2|205869|205719|205870.5|205720.5|205867.1|205717.1|15
1633344330000|2021-10-04 10:45:30|205868.8|205718.8|205894.6|205744.6|205913|205763|205867.4|205717.4|38
1633344340000|2021-10-04 10:45:40|205894.7|205744.7|205883.5|205733.5|205894.8|205744.8|205882.3|205732.3|30
1633344350000|2021-10-04 10:45:50|205883.8|205733.8|205889.8|205739.8|205893.7|205743.7|205883.8|205733.8|32
1633344360000|2021-10-04 10:46:00|205888.9|205738.9|205888.8|205738.8|205899.5|205749.5|205885.9|205735.9|32
1633344370000|2021-10-04 10:46:10|205886|205736|205893.9|205743.9|205896.8|205746.8|205884.3|205734.3|24
1633344380000|2021-10-04 10:46:20|205894.1|205744.1|205894.4|205744.4|205895.6|205745.6|205892.7|205742.7|19
1633344390000|2021-10-04 10:46:30|205895|205745|205898.4|205748.4|205899.1|205749.1|205894.5|205744.5|17
1633344400000|2021-10-04 10:46:40|205900|205750|205895.2|205745.2|205904.1|205754.1|205894.6|205744.6|20
1633344410000|2021-10-04 10:46:50|205895.7|205745.7|205890.8|205740.8|205900.4|205750.4|205890.7|205740.7|21
1633344420000|2021-10-04 10:47:00|205891.6|205741.6|205894.4|205744.4|205896|205746|205891.6|205741.6|22
1633344430000|2021-10-04 10:47:10|205893.6|205743.6|205892.4|205742.4|205897.3|205747.3|205890.7|205740.7|22
1633344440000|2021-10-04 10:47:20|205892|205742|205893|205743|205896.4|205746.4|205891.5|205741.5|21
1633344450000|2021-10-04 10:47:30|205893.4|205743.4|205891|205741|205894.1|205744.1|205889.7|205739.7|27
1633344460000|2021-10-04 10:47:40|205890.7|205740.7|205888.4|205738.4|205892.2|205742.2|205887.6|205737.6|25
1633344470000|2021-10-04 10:47:50|205889.6|205739.6|205893|205743|205896.1|205746.1|205889.6|205739.6|24
1633344480000|2021-10-04 10:48:00|205892.2|205742.2|205889.5|205739.5|205892.2|205742.2|205886.8|205736.8|18
1633344490000|2021-10-04 10:48:10|205889.2|205739.2|205894|205744|205894|205744|205888.4|205738.4|21
1633344500000|2021-10-04 10:48:20|205894.3|205744.3|205889.7|205739.7|205894.3|205744.3|205888.5|205738.5|22
1633344510000|2021-10-04 10:48:30|205890.7|205740.7|205886.5|205736.5|205892.9|205742.9|205886.5|205736.5|23
1633344520000|2021-10-04 10:48:40|205886.4|205736.4|205891.2|205741.2|205893.9|205743.9|205882.2|205732.2|23
1633344530000|2021-10-04 10:48:50|205892.6|205742.6|205887.6|205737.6|205892.6|205742.6|205887.6|205737.6|20
1633344540000|2021-10-04 10:49:00|205888.2|205738.2|205893|205743|205893.2|205743.2|205888.2|205738.2|24
1633344550000|2021-10-04 10:49:10|205896.6|205746.6|205891.4|205741.4|205897.2|205747.2|205890.7|205740.7|22
1633344560000|2021-10-04 10:49:20|205890.9|205740.9|205892|205742|205893.1|205743.1|205890|205740|20
1633344570000|2021-10-04 10:49:30|205891.9|205741.9|205889.3|205739.3|205891.9|205741.9|205889.3|205739.3|17
1633344580000|2021-10-04 10:49:40|205888|205738|205878.5|205728.5|205891.1|205741.1|205876.5|205726.5|24
1633344590000|2021-10-04 10:49:50|205879.3|205729.3|205889.2|205739.2|205889.2|205739.2|205878.3|205728.3|22
1633344600000|2021-10-04 10:50:00|205887.7|205737.7|205889.9|205739.9|205896.3|205746.3|205883.8|205733.8|20
1633344610000|2021-10-04 10:50:10|205893.2|205743.2|205889|205739|205895.7|205745.7|205888.2|205738.2|22
1633344620000|2021-10-04 10:50:20|205887.9|205737.9|205770|205620|205887.9|205737.9|205764.4|205614.4|30
1633344630000|2021-10-04 10:50:30|205770.2|205620.2|205782.3|205632.3|205785.7|205635.7|205770.2|205620.2|31
1633344640000|2021-10-04 10:50:40|205782.6|205632.6|205787.6|205637.6|205791|205641|205772.4|205622.4|30
1633344650000|2021-10-04 10:50:50|205789.2|205639.2|205787.5|205637.5|205798.3|205648.3|205787|205637|32
1633344660000|2021-10-04 10:51:00|205784.6|205634.6|205772.1|205622.1|205785|205635|205770.4|205620.4|31
1633344670000|2021-10-04 10:51:10|205771.1|205621.1|205775.2|205625.2|205778.7|205628.7|205771.1|205621.1|25
1633344680000|2021-10-04 10:51:20|205775.8|205625.8|205781.4|205631.4|205782.2|205632.2|205775.8|205625.8|21
1633344690000|2021-10-04 10:51:30|205780.2|205630.2|205769.4|205619.4|205780.2|205630.2|205769|205619|22
1633344700000|2021-10-04 10:51:40|205770.8|205620.8|205770.4|205620.4|205770.8|205620.8|205767.6|205617.6|16
1633344710000|2021-10-04 10:51:50|205770.3|205620.3|205768.2|205618.2|205772.1|205622.1|205766.8|205616.8|22
1633344720000|2021-10-04 10:52:00|205767.9|205617.9|205767.9|205617.9|205768.7|205618.7|205766.1|205616.1|12
1633344730000|2021-10-04 10:52:10|205767.2|205617.2|205766.8|205616.8|205767.4|205617.4|205760.5|205610.5|26
1633344740000|2021-10-04 10:52:20|205764.6|205614.6|205759.1|205609.1|205766.3|205616.3|205753.2|205603.2|27
1633344750000|2021-10-04 10:52:30|205758.8|205608.8|205738.8|205588.8|205762.5|205612.5|205726.4|205576.4|22
1633344760000|2021-10-04 10:52:40|205738.1|205588.1|205741.7|205591.7|205742.5|205592.5|205737.1|205587.1|23
1633344770000|2021-10-04 10:52:50|205741.6|205591.6|205739.4|205589.4|205743.9|205593.9|205738.5|205588.5|19
1633344780000|2021-10-04 10:53:00|205738.7|205588.7|205730.5|205580.5|205743.8|205593.8|205730.5|205580.5|22
1633344790000|2021-10-04 10:53:10|205733|205583|205731.6|205581.6|205738.7|205588.7|205728.1|205578.1|31
1633344800000|2021-10-04 10:53:20|205731.2|205581.2|205728.3|205578.3|205737.1|205587.1|205726.1|205576.1|30
1633344810000|2021-10-04 10:53:30|205728.6|205578.6|205730.1|205580.1|205735.2|205585.2|205727.8|205577.8|24
1633344820000|2021-10-04 10:53:40|205733.4|205583.4|205730.4|205580.4|205746.6|205596.6|205730.4|205580.4|22
1633344830000|2021-10-04 10:53:50|205732.3|205582.3|205734.1|205584.1|205746|205596|205726.2|205576.2|32
1633344840000|2021-10-04 10:54:00|205733.3|205583.3|205732.2|205582.2|205733.3|205583.3|205731.8|205581.8|12
1633344850000|2021-10-04 10:54:10|205732.7|205582.7|205742.5|205592.5|205748.2|205598.2|205732.5|205582.5|23
1633344860000|2021-10-04 10:54:20|205741.9|205591.9|205759.9|205609.9|205761.7|205611.7|205732.5|205582.5|27
1633344870000|2021-10-04 10:54:30|205762.4|205612.4|205782.9|205632.9|205782.9|205632.9|205760.2|205610.2|21
1633344880000|2021-10-04 10:54:40|205783.9|205633.9|205798.1|205648.1|205807.6|205657.6|205781.9|205631.9|29
1633344890000|2021-10-04 10:54:50|205795.6|205645.6|205784|205634|205803.6|205653.6|205782.9|205632.9|35
1633344900000|2021-10-04 10:55:00|205780.1|205630.1|205763.8|205613.8|205780.1|205630.1|205760.3|205610.3|30
1633344910000|2021-10-04 10:55:10|205763.6|205613.6|205752.4|205602.4|205763.9|205613.9|205751.5|205601.5|18
1633344920000|2021-10-04 10:55:20|205747.8|205597.8|205749.4|205599.4|205752.5|205602.5|205747.7|205597.7|18
1633344930000|2021-10-04 10:55:30|205749.2|205599.2|205725.1|205575.1|205749.4|205599.4|205723.6|205573.6|27
1633344940000|2021-10-04 10:55:40|205725.5|205575.5|205725.5|205575.5|205742.4|205592.4|205723.9|205573.9|36
1633344950000|2021-10-04 10:55:50|205725|205575|205736.8|205586.8|205739|205589|205723.7|205573.7|18
1633344960000|2021-10-04 10:56:00|205731.6|205581.6|205733.2|205583.2|205736.1|205586.1|205731.6|205581.6|16
1633344970000|2021-10-04 10:56:10|205733|205583|205725.2|205575.2|205733.9|205583.9|205720.6|205570.6|18
1633344980000|2021-10-04 10:56:20|205727.9|205577.9|205726.6|205576.6|205738.9|205588.9|205722.7|205572.7|29
1633344990000|2021-10-04 10:56:30|205726.4|205576.4|205722.5|205572.5|205727|205577|205722.4|205572.4|21
1633345000000|2021-10-04 10:56:40|205722.4|205572.4|205723.2|205573.2|205723.2|205573.2|205720.8|205570.8|14
1633345010000|2021-10-04 10:56:50|205723|205573|205720.4|205570.4|205723.1|205573.1|205719.2|205569.2|23
1633345020000|2021-10-04 10:57:00|205719.6|205569.6|205729.9|205579.9|205729.9|205579.9|205717.6|205567.6|21
1633345030000|2021-10-04 10:57:10|205728.4|205578.4|205730.6|205580.6|205733.1|205583.1|205728.2|205578.2|22
1633345040000|2021-10-04 10:57:20|205728.8|205578.8|205720.2|205570.2|205728.8|205578.8|205719.9|205569.9|25
1633345050000|2021-10-04 10:57:30|205720.5|205570.5|205719.7|205569.7|205725.5|205575.5|205718.5|205568.5|19
1633345060000|2021-10-04 10:57:40|205720.2|205570.2|205716.3|205566.3|205721.2|205571.2|205715.9|205565.9|28
1633345070000|2021-10-04 10:57:50|205714.6|205564.6|205687.4|205537.4|205715.2|205565.2|205685.2|205535.2|32
1633345080000|2021-10-04 10:58:00|205687.8|205537.8|205714.4|205564.4|205714.8|205564.8|205687.7|205537.7|28
1633345090000|2021-10-04 10:58:10|205714.6|205564.6|205704.2|205554.2|205714.6|205564.6|205691.7|205541.7|27
1633345100000|2021-10-04 10:58:20|205704.3|205554.3|205685.8|205535.8|205704.4|205554.4|205682.5|205532.5|23
1633345110000|2021-10-04 10:58:30|205686.3|205536.3|205682.5|205532.5|205686.3|205536.3|205679.2|205529.2|22
1633345120000|2021-10-04 10:58:40|205684|205534|205679.2|205529.2|205684|205534|205678.2|205528.2|16
1633345130000|2021-10-04 10:58:50|205679.4|205529.4|205677.3|205527.3|205679.4|205529.4|205674.7|205524.7|14
1633345140000|2021-10-04 10:59:00|205678.2|205528.2|205676.9|205526.9|205678.5|205528.5|205676|205526|18
1633345150000|2021-10-04 10:59:10|205676.8|205526.8|205692.7|205542.7|205703.1|205553.1|205676.8|205526.8|23
1633345160000|2021-10-04 10:59:20|205691.9|205541.9|205689.2|205539.2|205706.5|205556.5|205682.6|205532.6|28
1633345170000|2021-10-04 10:59:30|205688.9|205538.9|205688.4|205538.4|205693.6|205543.6|205684.4|205534.4|23
1633345180000|2021-10-04 10:59:40|205689|205539|205692.2|205542.2|205694.9|205544.9|205686.3|205536.3|21
1633345190000|2021-10-04 10:59:50|205692.6|205542.6|205692.4|205542.4|205692.6|205542.6|205678.6|205528.6|25
1633345200000|2021-10-04 11:00:00|205683.4|205533.4|205693.4|205543.4|205695.6|205545.6|205679.6|205529.6|36
1633345210000|2021-10-04 11:00:10|205686.5|205536.5|205693.2|205543.2|205706|205556|205683|205533|34
1633345220000|2021-10-04 11:00:20|205695.1|205545.1|205682.7|205532.7|205695.5|205545.5|205679.7|205529.7|25
1633345230000|2021-10-04 11:00:30|205684.8|205534.8|205680.9|205530.9|205696|205546|205679.7|205529.7|28
1633345240000|2021-10-04 11:00:40|205681.4|205531.4|205680|205530|205681.8|205531.8|205678.6|205528.6|17
1633345250000|2021-10-04 11:00:50|205681.3|205531.3|205680.6|205530.6|205691.5|205541.5|205674.1|205524.1|23
1633345260000|2021-10-04 11:01:00|205678.3|205528.3|205688.3|205538.3|205693.3|205543.3|205678.3|205528.3|29
1633345270000|2021-10-04 11:01:10|205687.2|205537.2|205690.8|205540.8|205698.4|205548.4|205684.7|205534.7|32
1633345280000|2021-10-04 11:01:20|205693.4|205543.4|205728.3|205578.3|205735|205585|205683.7|205533.7|34
1633345290000|2021-10-04 11:01:30|205730.4|205580.4|205736.7|205586.7|205743.9|205593.9|205729.9|205579.9|18
1633345300000|2021-10-04 11:01:40|205736.6|205586.6|205734.5|205584.5|205748.8|205598.8|205726.3|205576.3|21
1633345310000|2021-10-04 11:01:50|205735.4|205585.4|205731.6|205581.6|205743.2|205593.2|205723.7|205573.7|34
1633345320000|2021-10-04 11:02:00|205724|205574|205732|205582|205740.1|205590.1|205724|205574|34
1633345330000|2021-10-04 11:02:10|205731.5|205581.5|205735.7|205585.7|205735.7|205585.7|205718|205568|28
1633345340000|2021-10-04 11:02:20|205730.1|205580.1|205730.2|205580.2|205736.6|205586.6|205726.9|205576.9|25
1633345350000|2021-10-04 11:02:30|205729.1|205579.1|205732.7|205582.7|205733.2|205583.2|205729.1|205579.1|22
1633345360000|2021-10-04 11:02:40|205732.8|205582.8|205730.1|205580.1|205740.2|205590.2|205725.4|205575.4|30
1633345370000|2021-10-04 11:02:50|205730.2|205580.2|205719.2|205569.2|205730.2|205580.2|205716.9|205566.9|19
1633345380000|2021-10-04 11:03:00|205718.7|205568.7|205718.8|205568.8|205721.4|205571.4|205717.1|205567.1|25
1633345390000|2021-10-04 11:03:10|205717.9|205567.9|205723.1|205573.1|205725.5|205575.5|205717.9|205567.9|31
1633345400000|2021-10-04 11:03:20|205720.8|205570.8|205719.3|205569.3|205723.9|205573.9|205717.9|205567.9|30
1633345410000|2021-10-04 11:03:30|205718.7|205568.7|205718.6|205568.6|205719.8|205569.8|205717.1|205567.1|25
1633345420000|2021-10-04 11:03:40|205718.1|205568.1|205717.4|205567.4|205719.4|205569.4|205717.1|205567.1|18
1633345430000|2021-10-04 11:03:50|205719.5|205569.5|205719|205569|205721.9|205571.9|205716.7|205566.7|27
1633345440000|2021-10-04 11:04:00|205716.5|205566.5|205713.9|205563.9|205720.5|205570.5|205713.1|205563.1|25
1633345450000|2021-10-04 11:04:10|205714.1|205564.1|205720.6|205570.6|205723.8|205573.8|205712.5|205562.5|17
1633345460000|2021-10-04 11:04:20|205717.8|205567.8|205720.8|205570.8|205721.6|205571.6|205715.1|205565.1|24
1633345470000|2021-10-04 11:04:30|205717.3|205567.3|205715.3|205565.3|205718.1|205568.1|205714.7|205564.7|23
1633345480000|2021-10-04 11:04:40|205715.7|205565.7|205722.1|205572.1|205738.6|205588.6|205715.7|205565.7|25
1633345490000|2021-10-04 11:04:50|205723.9|205573.9|205721.7|205571.7|205723.9|205573.9|205718.5|205568.5|24
1633345500000|2021-10-04 11:05:00|205720.2|205570.2|205724.6|205574.6|205732.4|205582.4|205717.8|205567.8|35
1633345510000|2021-10-04 11:05:10|205723|205573|205717.6|205567.6|205724.3|205574.3|205715.2|205565.2|23
1633345520000|2021-10-04 11:05:20|205718.4|205568.4|205718.6|205568.6|205720.6|205570.6|205717.5|205567.5|19
1633345530000|2021-10-04 11:05:30|205718.2|205568.2|205731.4|205581.4|205734.3|205584.3|205718|205568|8
1633345540000|2021-10-04 11:05:40|205726.9|205576.9|205751.7|205601.7|205754.5|205604.5|205725.8|205575.8|23
1633345550000|2021-10-04 11:05:50|205753.9|205603.9|205728.1|205578.1|205753.9|205603.9|205711.4|205561.4|37
1633345560000|2021-10-04 11:06:00|205728.4|205578.4|205689.5|205539.5|205728.4|205578.4|205678.7|205528.7|40
1633345570000|2021-10-04 11:06:10|205685|205535|205686.4|205536.4|205697.5|205547.5|205671.5|205521.5|37
1633345580000|2021-10-04 11:06:20|205687.6|205537.6|205682.9|205532.9|205693.9|205543.9|205673.4|205523.4|36
1633345590000|2021-10-04 11:06:30|205682.2|205532.2|205674.9|205524.9|205682.7|205532.7|205669.6|205519.6|35
1633345600000|2021-10-04 11:06:40|205677.2|205527.2|205674.7|205524.7|205680|205530|205669.1|205519.1|35
1633345610000|2021-10-04 11:06:50|205676.2|205526.2|205673.7|205523.7|205679.7|205529.7|205668.7|205518.7|35
1633345620000|2021-10-04 11:07:00|205677.6|205527.6|205669.1|205519.1|205681.2|205531.2|205668.8|205518.8|24
1633345630000|2021-10-04 11:07:10|205669.4|205519.4|205667.4|205517.4|205669.7|205519.7|205664.3|205514.3|26
1633345640000|2021-10-04 11:07:20|205666.5|205516.5|205667.1|205517.1|205667.7|205517.7|205664.9|205514.9|27
1633345650000|2021-10-04 11:07:30|205665.8|205515.8|205665.6|205515.6|205667|205517|205665.6|205515.6|16
1633345660000|2021-10-04 11:07:40|205665.5|205515.5|205666.7|205516.7|205667.7|205517.7|205665.5|205515.5|17
1633345670000|2021-10-04 11:07:50|205665.9|205515.9|205670.2|205520.2|205670.2|205520.2|205662.8|205512.8|16
1633345680000|2021-10-04 11:08:00|205674.5|205524.5|205675.5|205525.5|205679.7|205529.7|205673|205523|19
1633345690000|2021-10-04 11:08:10|205675.3|205525.3|205724.2|205574.2|205736.3|205586.3|205675.3|205525.3|32
1633345700000|2021-10-04 11:08:20|205725.3|205575.3|205725.6|205575.6|205730.6|205580.6|205722.6|205572.6|27
1633345710000|2021-10-04 11:08:30|205725.8|205575.8|205726.4|205576.4|205727.2|205577.2|205725.2|205575.2|19
1633345720000|2021-10-04 11:08:40|205726.6|205576.6|205726.5|205576.5|205730.7|205580.7|205725.5|205575.5|26
1633345730000|2021-10-04 11:08:50|205729.2|205579.2|205724.8|205574.8|205729.8|205579.8|205720.6|205570.6|30
1633345740000|2021-10-04 11:09:00|205728.8|205578.8|205729.4|205579.4|205730.7|205580.7|205715.3|205565.3|32
1633345750000|2021-10-04 11:09:10|205731.4|205581.4|205711|205561|205731.4|205581.4|205711|205561|37
1633345760000|2021-10-04 11:09:20|205712.3|205562.3|205701.9|205551.9|205712.7|205562.7|205700.7|205550.7|25
1633345770000|2021-10-04 11:09:30|205702.7|205552.7|205715.3|205565.3|205716.9|205616.7|205666.7|205551.3|28
1633345780000|2021-10-04 11:09:40|205715.8|205565.8|205709.5|205559.5|205716.1|205566.1|205709.5|205559.5|18
1633345790000|2021-10-04 11:09:50|205710.4|205560.4|205633.4|205483.4|205710.4|205560.4|205633.4|205483.4|31
1633345800000|2021-10-04 11:10:00|205639.1|205489.1|205646.5|205496.5|205648.6|205498.6|205632|205482|33
1633345810000|2021-10-04 11:10:10|205648.2|205498.2|205646.7|205496.7|205649.6|205499.6|205640.7|205490.7|30
1633345820000|2021-10-04 11:10:20|205645.4|205495.4|205665.7|205515.7|205666.9|205516.9|205641.2|205491.2|23
1633345830000|2021-10-04 11:10:30|205679.8|205529.8|205627.8|205477.8|205685.1|205535.1|205627.1|205477.1|32
1633345840000|2021-10-04 11:10:40|205623.8|205473.8|205629|205479|205631|205481|205623.8|205473.8|22
1633345850000|2021-10-04 11:10:50|205627.1|205477.1|205623.3|205473.3|205630.2|205480.2|205623.3|205473.3|19
1633345860000|2021-10-04 11:11:00|205620.4|205470.4|205575.2|205425.2|205620.4|205470.4|205570.7|205420.7|30
1633345870000|2021-10-04 11:11:10|205574.4|205424.4|205597.8|205447.8|205597.8|205447.8|205574.4|205424.4|33
1633345880000|2021-10-04 11:11:20|205598.5|205448.5|205616|205466|205624.1|205474.1|205593.6|205443.6|29
1633345890000|2021-10-04 11:11:30|205616.3|205466.3|205585.6|205435.6|205616.8|205466.8|205583.2|205433.2|31
1633345900000|2021-10-04 11:11:40|205584.7|205434.7|205587.6|205437.6|205595.5|205445.5|205579.3|205429.3|23
1633345910000|2021-10-04 11:11:50|205585.9|205435.9|205586.6|205436.6|205587.5|205437.5|205580.5|205430.5|25
1633345920000|2021-10-04 11:12:00|205589.2|205439.2|205581.2|205431.2|205590.6|205440.6|205580|205430|27
1633345930000|2021-10-04 11:12:10|205581.1|205431.1|205574.3|205424.3|205581.8|205431.8|205573.4|205423.4|25
1633345940000|2021-10-04 11:12:20|205574.1|205424.1|205575.4|205425.4|205576.3|205426.3|205573.2|205423.2|14
1633345950000|2021-10-04 11:12:30|205576|205426|205572.1|205422.1|205576.6|205426.6|205570.4|205420.4|19
1633345960000|2021-10-04 11:12:40|205572|205422|205573.7|205423.7|205576.9|205426.9|205571.4|205421.4|12
1633345970000|2021-10-04 11:12:50|205577.1|205427.1|205579.9|205429.9|205581.4|205431.4|205577.1|205427.1|16
1633345980000|2021-10-04 11:13:00|205589.1|205439.1|205628.1|205478.1|205631.7|205481.7|205589.1|205439.1|36
1633345990000|2021-10-04 11:13:10|205626.8|205476.8|205621.3|205471.3|205629.5|205479.5|205620.7|205470.7|25
1633346000000|2021-10-04 11:13:20|205623.5|205473.5|205621.1|205471.1|205625.4|205475.4|205618.5|205468.5|24
1633346010000|2021-10-04 11:13:30|205621.7|205471.7|205626.1|205476.1|205627.2|205477.2|205618.8|205468.8|29
1633346020000|2021-10-04 11:13:40|205626.2|205476.2|205628.9|205478.9|205629.3|205479.3|205624.8|205474.8|23
1633346030000|2021-10-04 11:13:50|205628.8|205478.8|205660|205510|205661.8|205511.8|205626.6|205476.6|28
1633346040000|2021-10-04 11:14:00|205659.9|205509.9|205663.7|205513.7|205665.6|205515.6|205659.9|205509.9|25
1633346050000|2021-10-04 11:14:10|205663.6|205513.6|205663.5|205513.5|205663.7|205513.7|205663.3|205513.3|7
1633346060000|2021-10-04 11:14:20|205660.4|205510.4|205664.9|205514.9|205665.4|205515.4|205660.4|205510.4|21
1633346070000|2021-10-04 11:14:30|205664.6|205514.6|205665.3|205515.3|205665.3|205515.3|205662.9|205512.9|18
1633346080000|2021-10-04 11:14:40|205666.7|205516.7|205701.8|205551.8|205704.9|205554.9|205666.3|205516.3|26
1633346090000|2021-10-04 11:14:50|205702.8|205552.8|205676.1|205526.1|205704.2|205554.2|205672.1|205522.1|29
1633346100000|2021-10-04 11:15:00|205675.3|205525.3|205684.2|205534.2|205701.4|205551.4|205675.1|205525.1|28
1633346110000|2021-10-04 11:15:10|205684.1|205534.1|205693.4|205543.4|205706.9|205556.9|205684.1|205534.1|28
1633346120000|2021-10-04 11:15:20|205693.6|205543.6|205665.5|205515.5|205694.7|205544.7|205663.4|205513.4|27
1633346130000|2021-10-04 11:15:30|205663.1|205513.1|205667.5|205517.5|205667.5|205517.5|205662|205512|20
1633346140000|2021-10-04 11:15:40|205666.7|205516.7|205664.6|205514.6|205667.1|205517.1|205663.6|205513.6|15
1633346150000|2021-10-04 11:15:50|205664.3|205514.3|205659.7|205509.7|205664.6|205514.6|205655.4|205505.4|27
1633346160000|2021-10-04 11:16:00|205659.8|205509.8|205658|205508|205660.5|205510.5|205655|205505|21
1633346170000|2021-10-04 11:16:10|205658.4|205508.4|205661.9|205511.9|205663.3|205513.3|205648.3|205498.3|27
1633346180000|2021-10-04 11:16:20|205660.9|205510.9|205665.1|205515.1|205665.6|205515.6|205660.9|205510.9|19
1633346190000|2021-10-04 11:16:30|205664.8|205514.8|205665.6|205515.6|205666|205516|205662.9|205512.9|15
1633346200000|2021-10-04 11:16:40|205664.1|205514.1|205657.6|205507.6|205664.1|205514.1|205655.1|205505.1|18
1633346210000|2021-10-04 11:16:50|205658.7|205508.7|205663|205513|205663.2|205513.2|205658.7|205508.7|21
1633346220000|2021-10-04 11:17:00|205662.5|205512.5|205622.1|205472.1|205665.2|205515.2|205621.8|205471.8|28
1633346230000|2021-10-04 11:17:10|205622|205472|205613.3|205463.3|205627.5|205477.5|205595.4|205445.4|28
1633346240000|2021-10-04 11:17:20|205614.8|205464.8|205606.6|205456.6|205627.4|205477.4|205602.8|205452.8|27
1633346250000|2021-10-04 11:17:30|205607|205457|205606.4|205456.4|205622.4|205472.4|205602.8|205452.8|29
1633346260000|2021-10-04 11:17:40|205606.6|205456.6|205609.5|205459.5|205612.6|205462.6|205605.5|205455.5|28
1633346270000|2021-10-04 11:17:50|205610.3|205460.3|205590.8|205440.8|205610.9|205460.9|205590.6|205440.6|21
1633346280000|2021-10-04 11:18:00|205592.6|205442.6|205619.6|205469.6|205619.7|205469.7|205592.6|205442.6|33
1633346290000|2021-10-04 11:18:10|205620.1|205470.1|205624.5|205474.5|205625.8|205475.8|205612.8|205462.8|24
1633346300000|2021-10-04 11:18:20|205625|205475|205620.8|205470.8|205627.3|205477.3|205615.5|205465.5|24
1633346310000|2021-10-04 11:18:30|205620.5|205470.5|205610|205460|205622.2|205472.2|205610|205460|21
1633346320000|2021-10-04 11:18:40|205616.3|205466.3|205610.9|205460.9|205617.8|205467.8|205610.9|205460.9|18
1633346330000|2021-10-04 11:18:50|205594.4|205444.4|205579.9|205429.9|205597.9|205447.9|205572.5|205422.5|32
1633346340000|2021-10-04 11:19:00|205578.6|205428.6|205576.1|205426.1|205587.7|205437.7|205571.9|205421.9|31
1633346350000|2021-10-04 11:19:10|205574.8|205424.8|205573.9|205423.9|205578.8|205428.8|205571.3|205421.3|20
1633346360000|2021-10-04 11:19:20|205574.1|205424.1|205576.4|205426.4|205580.2|205430.2|205574.1|205424.1|30
1633346370000|2021-10-04 11:19:30|205571.6|205421.6|205576.2|205426.2|205582.9|205432.9|205561.2|205411.2|34
1633346380000|2021-10-04 11:19:40|205576.8|205426.8|205580|205430|205580|205430|205575.7|205425.7|24
1633346390000|2021-10-04 11:19:50|205579.9|205429.9|205572.9|205422.9|205579.9|205429.9|205570.3|205420.3|20
1633346400000|2021-10-04 11:20:00|205572.8|205422.8|205569.5|205419.5|205579.8|205429.8|205565.4|205415.4|32
1633346410000|2021-10-04 11:20:10|205568.1|205418.1|205570.5|205420.5|205572.1|205422.1|205568.1|205418.1|18
1633346420000|2021-10-04 11:20:20|205571.1|205421.1|205562.5|205412.5|205571.1|205421.1|205561.2|205411.2|25
1633346430000|2021-10-04 11:20:30|205562.7|205412.7|205564.9|205414.9|205573.2|205423.2|205561.1|205411.1|31
1633346440000|2021-10-04 11:20:40|205563.4|205413.4|205572.3|205422.3|205572.3|205422.3|205563.3|205413.3|25
1633346450000|2021-10-04 11:20:50|205571.3|205421.3|205557.6|205407.6|205575.5|205425.5|205555.3|205405.3|32
1633346460000|2021-10-04 11:21:00|205556.9|205406.9|205525.9|205375.9|205571.6|205421.6|205524.5|205374.5|34
1633346470000|2021-10-04 11:21:10|205527.1|205377.1|205533.6|205383.6|205535.1|205385.1|205525.9|205375.9|29
1633346480000|2021-10-04 11:21:20|205534|205384|205532.6|205382.6|205535.5|205385.5|205531.5|205381.5|25
1633346490000|2021-10-04 11:21:30|205533.2|205383.2|205534|205384|205534.1|205384.1|205531.5|205381.5|22
1633346500000|2021-10-04 11:21:40|205534.1|205384.1|205530.4|205380.4|205539.2|205389.2|205527.4|205377.4|21
1633346510000|2021-10-04 11:21:50|205530.9|205380.9|205528.6|205378.6|205530.9|205380.9|205526.6|205376.6|19
1633346520000|2021-10-04 11:22:00|205528.2|205378.2|205533.5|205383.5|205533.9|205383.9|205527.7|205377.7|29
1633346530000|2021-10-04 11:22:10|205529.7|205379.7|205531.2|205381.2|205532.1|205382.1|205529.1|205379.1|24
1633346540000|2021-10-04 11:22:20|205529.6|205379.6|205532.2|205382.2|205532.8|205382.8|205529.6|205379.6|10
1633346550000|2021-10-04 11:22:30|205532.4|205382.4|205488.3|205338.3|205532.4|205382.4|205464.8|205314.8|29
1633346560000|2021-10-04 11:22:40|205490|205340|205494.5|205344.5|205499.4|205349.4|205486.9|205336.9|29
1633346570000|2021-10-04 11:22:50|205496.4|205346.4|205456.9|205306.9|205496.6|205346.6|205454.6|205304.6|28
1633346580000|2021-10-04 11:23:00|205457.9|205307.9|205475|205325|205480.1|205330.1|205455.6|205305.6|26
1633346590000|2021-10-04 11:23:10|205477.1|205327.1|205496.4|205346.4|205497.6|205347.6|205473.3|205323.3|27
1633346600000|2021-10-04 11:23:20|205494.4|205344.4|205503.2|205353.2|205504.1|205354.1|205494.4|205344.4|26
1633346610000|2021-10-04 11:23:30|205505|205355|205493.8|205343.8|205508.9|205358.9|205493.5|205343.5|28
1633346620000|2021-10-04 11:23:40|205493.6|205343.6|205458.4|205308.4|205497.2|205347.2|205457.4|205307.4|31
1633346630000|2021-10-04 11:23:50|205458|205308|205452.5|205302.5|205459.6|205309.6|205448.5|205298.5|30
1633346640000|2021-10-04 11:24:00|205449.1|205299.1|205449.2|205299.2|205451.7|205301.7|205447.7|205297.7|23
1633346650000|2021-10-04 11:24:10|205449.1|205299.1|205453.7|205303.7|205455|205305|205449.1|205299.1|17
1633346660000|2021-10-04 11:24:20|205453.8|205303.8|205447.4|205297.4|205465.5|205315.5|205445.3|205295.3|25
1633346670000|2021-10-04 11:24:30|205446.9|205296.9|205450.5|205300.5|205452.2|205302.2|205446.2|205296.2|16
1633346680000|2021-10-04 11:24:40|205450.2|205300.2|205448.9|205298.9|205451.6|205301.6|205447.8|205297.8|15
1633346690000|2021-10-04 11:24:50|205447.3|205297.3|205447.3|205297.3|205450|205300|205446.3|205296.3|20
1633346700000|2021-10-04 11:25:00|205443.8|205293.8|205459|205309|205463|205313|205422.2|205272.2|28
1633346710000|2021-10-04 11:25:10|205459.8|205309.8|205461.2|205311.2|205464.5|205314.5|205448.7|205298.7|36
1633346720000|2021-10-04 11:25:20|205462.7|205312.7|205464.6|205314.6|205465.7|205315.7|205461.9|205311.9|31
1633346730000|2021-10-04 11:25:30|205464.2|205314.2|205446.2|205296.2|205466.4|205316.4|205446.2|205296.2|27
1633346740000|2021-10-04 11:25:40|205447.3|205297.3|205461.6|205311.6|205468.4|205318.4|205446.7|205296.7|35
1633346750000|2021-10-04 11:25:50|205462.2|205312.2|205460.9|205310.9|205465.7|205315.7|205460.3|205310.3|31
1633346760000|2021-10-04 11:26:00|205459.6|205309.6|205475.1|205325.1|205475.1|205325.1|205457|205307|34
1633346770000|2021-10-04 11:26:10|205472.9|205322.9|205455.4|205305.4|205474.2|205324.2|205453|205303|33
1633346780000|2021-10-04 11:26:20|205453.5|205303.5|205445.6|205295.6|205456.2|205306.2|205445.6|205295.6|27
1633346790000|2021-10-04 11:26:30|205444.1|205294.1|205444|205294|205446.6|205296.6|205440.6|205290.6|23
1633346800000|2021-10-04 11:26:40|205445|205295|205442.3|205292.3|205449.7|205299.7|205439.7|205289.7|25
1633346810000|2021-10-04 11:26:50|205442.5|205292.5|205446.1|205296.1|205450.7|205300.7|205440.6|205290.6|26
1633346820000|2021-10-04 11:27:00|205443.9|205293.9|205464.8|205314.8|205464.8|205314.8|205443.9|205293.9|25
1633346830000|2021-10-04 11:27:10|205466.4|205316.4|205456.7|205306.7|205466.4|205316.4|205448.6|205298.6|27
1633346840000|2021-10-04 11:27:20|205455.2|205305.2|205454.7|205304.7|205466.4|205316.4|205451|205301|30
1633346850000|2021-10-04 11:27:30|205454.1|205304.1|205401.9|205351.9|205458.9|205351.9|205397.2|205293.5|18
1633346860000|2021-10-04 11:27:40|205455.3|205305.3|205455.8|205305.8|205458.9|205308.9|205454|205304|26
1633346870000|2021-10-04 11:27:50|205455.3|205305.3|205451.8|205301.8|205455.9|205305.9|205448.3|205298.3|20
1633346880000|2021-10-04 11:28:00|205451.3|205301.3|205438.4|205288.4|205457.4|205307.4|205438.4|205288.4|25
1633346890000|2021-10-04 11:28:10|205439|205289|205434.7|205284.7|205440|205290|205434.7|205284.7|11
1633346900000|2021-10-04 11:28:20|205437.2|205287.2|205441.7|205291.7|205445.7|205295.7|205433.3|205283.3|34
1633346910000|2021-10-04 11:28:30|205442.3|205292.3|205437.3|205287.3|205442.3|205292.3|205435.6|205285.6|15
1633346920000|2021-10-04 11:28:40|205437.4|205287.4|205449.7|205299.7|205453.1|205303.1|205435.1|205285.1|24
1633346930000|2021-10-04 11:28:50|205450.4|205300.4|205450.7|205300.7|205450.8|205300.8|205448.4|205298.4|11
1633346940000|2021-10-04 11:29:00|205448.4|205298.4|205440.9|205290.9|205450|205300|205440.5|205290.5|19
1633346950000|2021-10-04 11:29:10|205440.6|205290.6|205440.9|205290.9|205441.8|205291.8|205438.7|205288.7|13
1633346960000|2021-10-04 11:29:20|205441.2|205291.2|205437.8|205287.8|205441.2|205291.2|205437.8|205287.8|11
1633346970000|2021-10-04 11:29:30|205439.7|205289.7|205440.9|205290.9|205442.7|205292.7|205437.7|205287.7|22
1633346980000|2021-10-04 11:29:40|205441.2|205291.2|205439|205289|205447.5|205297.5|205439|205289|16
1633346990000|2021-10-04 11:29:50|205438.1|205288.1|205454.3|205304.3|205459.7|205309.7|205438.1|205288.1|32
1633347000000|2021-10-04 11:30:00|205455.1|205305.1|205455|205305|205461|205311|205450.8|205300.8|36
1633347010000|2021-10-04 11:30:10|205453.6|205303.6|205451.7|205301.7|205455.5|205305.5|205451.2|205301.2|23
1633347020000|2021-10-04 11:30:20|205451.4|205301.4|205452.2|205302.2|205457.8|205307.8|205446.5|205296.5|29
1633347030000|2021-10-04 11:30:30|205452.3|205302.3|205440.4|205290.4|205452.3|205302.3|205439.3|205289.3|19
1633347040000|2021-10-04 11:30:40|205439.9|205289.9|205444.7|205294.7|205446.2|205296.2|205435|205285|15
1633347050000|2021-10-04 11:30:50|205444.5|205294.5|205449.3|205299.3|205457.2|205307.2|205444.5|205294.5|25
1633347060000|2021-10-04 11:31:00|205448.5|205298.5|205445|205295|205448.5|205298.5|205444.1|205294.1|18
1633347070000|2021-10-04 11:31:10|205444.7|205294.7|205442.5|205292.5|205444.7|205294.7|205441.7|205291.7|23
1633347080000|2021-10-04 11:31:20|205442.4|205292.4|205452.4|205302.4|205461.2|205311.2|205441.7|205291.7|24
1633347090000|2021-10-04 11:31:30|205451.9|205301.9|205483.3|205333.3|205483.3|205350.4|205399.4|205299|32
1633347100000|2021-10-04 11:31:40|205429.2|205379.2|205489.2|205339.2|205489.2|205379.2|205429.2|205331.7|24
1633347110000|2021-10-04 11:31:50|205488.1|205338.1|205487.9|205337.9|205493.6|205343.6|205482.7|205332.7|22
1633347120000|2021-10-04 11:32:00|205488|205338|205484.9|205334.9|205493.1|205343.1|205484.5|205334.5|26
1633347130000|2021-10-04 11:32:10|205485.4|205335.4|205494.8|205344.8|205494.8|205344.8|205485.4|205335.4|13
1633347140000|2021-10-04 11:32:20|205494.2|205344.2|205528.2|205378.2|205528.9|205378.9|205494.2|205344.2|23
1633347150000|2021-10-04 11:32:30|205528.1|205378.1|205529.4|205379.4|205533.1|205434.6|205481.2|205378|23
1633347160000|2021-10-04 11:32:40|205530|205380|205529.1|205379.1|205531.5|205381.5|205528.7|205378.7|13
1633347170000|2021-10-04 11:32:50|205529.2|205379.2|205533.7|205383.7|205535.4|205385.4|205529.2|205379.2|16
1633347180000|2021-10-04 11:33:00|205532.7|205382.7|205532|205382|205535|205434.4|205484.2|205379.2|26
1633347190000|2021-10-04 11:33:10|205531.2|205381.2|205530.5|205380.5|205534.8|205384.8|205530.5|205380.5|25
1633347200000|2021-10-04 11:33:20|205531.1|205381.1|205537.2|205387.2|205537.2|205387.2|205531.1|205381.1|22
1633347210000|2021-10-04 11:33:30|205536.6|205386.6|205533.6|205383.6|205536.6|205386.6|205532.4|205382.4|24
1633347220000|2021-10-04 11:33:40|205534.1|205384.1|205534.6|205384.6|205537.4|205387.4|205533|205383|23
1633347230000|2021-10-04 11:33:50|205536|205386|205537.1|205387.1|205538|205388|205534.7|205384.7|15
1633347240000|2021-10-04 11:34:00|205536.3|205386.3|205532.4|205382.4|205538.4|205388.4|205530|205380|17
1633347250000|2021-10-04 11:34:10|205532.3|205382.3|205532.1|205382.1|205533.9|205383.9|205529.7|205379.7|17
1633347260000|2021-10-04 11:34:20|205532.6|205382.6|205536.9|205386.9|205538.3|205388.3|205532.6|205382.6|9
1633347270000|2021-10-04 11:34:30|205533.2|205383.2|205534.3|205384.3|205537.7|205387.7|205532.3|205382.3|23
1633347280000|2021-10-04 11:34:40|205533.3|205383.3|205531.3|205381.3|205534.2|205384.2|205531.3|205381.3|26
1633347290000|2021-10-04 11:34:50|205531.9|205381.9|205536.4|205386.4|205537.1|205387.1|205531.4|205381.4|18
1633347300000|2021-10-04 11:35:00|205537.4|205387.4|205540.5|205390.5|205546.6|205396.6|205537.4|205387.4|25
1633347310000|2021-10-04 11:35:10|205543.5|205393.5|205540.1|205390.1|205543.8|205393.8|205539.4|205389.4|17
1633347320000|2021-10-04 11:35:20|205538.6|205388.6|205542.8|205392.8|205543|205393|205537.9|205387.9|24
1633347330000|2021-10-04 11:35:30|205542.1|205392.1|205483.5|205433.5|205543.1|205433.5|205483.5|205377.7|29
1633347340000|2021-10-04 11:35:40|205483.2|205433.2|205459.4|205309.4|205528.2|205433.2|205438.4|205307.4|33
1633347350000|2021-10-04 11:35:50|205459.8|205309.8|205465.8|205315.8|205466.6|205316.6|205456.6|205306.6|30
1633347360000|2021-10-04 11:36:00|205466.1|205316.1|205450.9|205300.9|205466.9|205316.9|205448.5|205298.5|16
1633347370000|2021-10-04 11:36:10|205450.8|205300.8|205462.3|205312.3|205462.3|205357.2|205407.2|205295.6|26
1633347380000|2021-10-04 11:36:20|205463|205313|205464|205314|205466.2|205316.2|205458.1|205308.1|24
1633347390000|2021-10-04 11:36:30|205464.4|205314.4|205479|205329|205488.1|205338.1|205464.4|205314.4|24
1633347400000|2021-10-04 11:36:40|205478.9|205328.9|205451.7|205301.7|205479.4|205329.4|205449.7|205299.7|29
1633347410000|2021-10-04 11:36:50|205452.2|205302.2|205449.2|205299.2|205455.2|205305.2|205447.1|205297.1|25
1633347420000|2021-10-04 11:37:00|205453.7|205303.7|205444.6|205294.6|205454.2|205347.4|205394.3|205291.2|25
1633347430000|2021-10-04 11:37:10|205444.2|205294.2|205443.7|205293.7|205445.1|205295.1|205440.7|205290.7|17
1633347440000|2021-10-04 11:37:20|205441.7|205291.7|205458.9|205308.9|205459.6|205309.6|205441.7|205291.7|17
1633347450000|2021-10-04 11:37:30|205458.5|205308.5|205458.6|205308.6|205459|205309|205454.7|205304.7|29
1633347460000|2021-10-04 11:37:40|205458.7|205308.7|205454.6|205304.6|205459.6|205309.6|205454.6|205304.6|17
1633347470000|2021-10-04 11:37:50|205455|205305|205440.2|205290.2|205455.6|205341.8|205388|205289.5|23
1633347480000|2021-10-04 11:38:00|205441.1|205291.1|205446.6|205296.6|205446.6|205296.6|205439|205289|21
1633347490000|2021-10-04 11:38:10|205447.4|205297.4|205441.1|205291.1|205450.9|205300.9|205440.7|205290.7|23
1633347500000|2021-10-04 11:38:20|205441.7|205291.7|205441.6|205291.6|205442.8|205292.8|205440.6|205290.6|16
1633347510000|2021-10-04 11:38:30|205443.6|205293.6|205445.4|205295.4|205445.5|205295.5|205441.6|205291.6|15
1633347520000|2021-10-04 11:38:40|205444.4|205294.4|205445.6|205295.6|205446.4|205296.4|205444.2|205294.2|17
1633347530000|2021-10-04 11:38:50|205445.2|205295.2|205448.1|205298.1|205448.4|205298.4|205443|205293|18
1633347540000|2021-10-04 11:39:00|205442.9|205292.9|205440.9|205290.9|205443.6|205293.6|205439.7|205289.7|20
1633347550000|2021-10-04 11:39:10|205443.8|205293.8|205447.3|205297.3|205447.5|205297.5|205443|205293|19
1633347560000|2021-10-04 11:39:20|205446.6|205296.6|205445.8|205295.8|205447.3|205297.3|205444|205294|13
1633347570000|2021-10-04 11:39:30|205446.6|205296.6|205453.3|205303.3|205453.8|205303.8|205446.6|205296.6|17
1633347580000|2021-10-04 11:39:40|205452.3|205302.3|205450.8|205300.8|205453.8|205303.8|205450.8|205300.8|16
1633347590000|2021-10-04 11:39:50|205450.6|205300.6|205449.5|205299.5|205453.9|205303.9|205448.8|205298.8|20
1633347600000|2021-10-04 11:40:00|205450.2|205300.2|205440.9|205290.9|205450.2|205300.2|205439.3|205289.3|24
1633347610000|2021-10-04 11:40:10|205445|205295|205442.1|205292.1|205447.9|205297.9|205440.4|205290.4|23
1633347620000|2021-10-04 11:40:20|205437.6|205287.6|205439.2|205289.2|205440.3|205290.3|205437.2|205287.2|20
1633347630000|2021-10-04 11:40:30|205436.9|205286.9|205406.5|205256.5|205439.1|205289.1|205402.9|205252.9|20
1633347640000|2021-10-04 11:40:40|205407.1|205257.1|205404.2|205254.2|205407.1|205257.1|205403.6|205253.6|10
1633347650000|2021-10-04 11:40:50|205404.5|205254.5|205407.6|205257.6|205407.6|205257.6|205403.6|205253.6|9
1633347660000|2021-10-04 11:41:00|205406|205256|205354.8|205304.8|205406|205304.9|205353.4|205251.6|16
1633347670000|2021-10-04 11:41:10|205355.4|205305.4|205404.2|205254.2|205405.2|205305.8|205351.8|205247.4|21
1633347680000|2021-10-04 11:41:20|205403.2|205253.2|205408|205258|205408|205258|205402.9|205252.9|18
1633347690000|2021-10-04 11:41:30|205407.5|205257.5|205408.6|205258.6|205408.6|205258.6|205405.4|205255.4|19
1633347700000|2021-10-04 11:41:40|205408.4|205258.4|205408.6|205258.6|205408.8|205258.8|205407.2|205257.2|13
1633347710000|2021-10-04 11:41:50|205407.8|205257.8|205407.7|205257.7|205410.6|205260.6|205407.7|205257.7|15
1633347720000|2021-10-04 11:42:00|205408|205258|205408.9|205258.9|205408.9|205258.9|205408|205258|9
1633347730000|2021-10-04 11:42:10|205408.7|205258.7|205407.9|205257.9|205408.7|205258.7|205407.9|205257.9|10
1633347740000|2021-10-04 11:42:20|205407.8|205257.8|205407.7|205257.7|205408.4|205258.4|205405.9|205255.9|9
1633347750000|2021-10-04 11:42:30|205406.9|205256.9|205448.7|205298.7|205451.4|205301.4|205406.6|205256.6|17
1633347760000|2021-10-04 11:42:40|205447.7|205297.7|205484.8|205334.8|205487.6|205337.6|205447.7|205297.7|33
1633347770000|2021-10-04 11:42:50|205485.8|205335.8|205486.6|205336.6|205488.4|205338.4|205485.8|205335.8|22
1633347780000|2021-10-04 11:43:00|205486.7|205336.7|205484.8|205334.8|205490.5|205340.5|205484.8|205334.8|19
1633347790000|2021-10-04 11:43:10|205483.6|205333.6|205482.3|205332.3|205483.6|205333.6|205480.5|205330.5|21
1633347800000|2021-10-04 11:43:20|205481.6|205331.6|205462|205312|205481.6|205331.6|205460.5|205310.5|25
1633347810000|2021-10-04 11:43:30|205462.7|205312.7|205450.4|205300.4|205464.3|205314.3|205441.8|205291.8|29
1633347820000|2021-10-04 11:43:40|205449.3|205299.3|205457.1|205307.1|205458.4|205308.4|205449.3|205299.3|30
1633347830000|2021-10-04 11:43:50|205456.7|205306.7|205444.2|205294.2|205456.9|205306.9|205442.6|205292.6|23
1633347840000|2021-10-04 11:44:00|205445.2|205295.2|205456.7|205306.7|205456.7|205306.7|205445.2|205295.2|27
1633347850000|2021-10-04 11:44:10|205455.1|205305.1|205451.4|205301.4|205455.1|205305.1|205447.5|205297.5|24
1633347860000|2021-10-04 11:44:20|205453|205303|205448.6|205298.6|205454.3|205304.3|205443.8|205293.8|29
1633347870000|2021-10-04 11:44:30|205449.1|205299.1|205442.6|205292.6|205449.1|205299.1|205441.7|205291.7|29
1633347880000|2021-10-04 11:44:40|205442.2|205292.2|205441.6|205291.6|205443.9|205293.9|205440.1|205290.1|12
1633347890000|2021-10-04 11:44:50|205441.8|205291.8|205443.6|205293.6|205445.1|205295.1|205440.2|205290.2|12
1633347900000|2021-10-04 11:45:00|205444.1|205294.1|205447.8|205297.8|205455|205305|205444.1|205294.1|35
1633347910000|2021-10-04 11:45:10|205448.2|205298.2|205444|205294|205448.4|205298.4|205443.1|205293.1|20
1633347920000|2021-10-04 11:45:20|205443.9|205293.9|205442.9|205292.9|205445.8|205295.8|205440.8|205290.8|22
1633347930000|2021-10-04 11:45:30|205442.8|205292.8|205458.2|205308.2|205461|205311|205442.2|205292.2|24
1633347940000|2021-10-04 11:45:40|205460.1|205310.1|205456.7|205306.7|205460.1|205354.4|205404.4|205298.3|34
1633347950000|2021-10-04 11:45:50|205456.9|205306.9|205451.9|205301.9|205463.7|205313.7|205451.9|205301.9|33
1633347960000|2021-10-04 11:46:00|205452.4|205302.4|205444.2|205294.2|205461.6|205311.6|205443.4|205293.4|31
1633347970000|2021-10-04 11:46:10|205445.1|205295.1|205452.8|205302.8|205459.4|205309.4|205445.1|205295.1|29
1633347980000|2021-10-04 11:46:20|205453|205303|205451.5|205301.5|205459.7|205309.7|205451.2|205301.2|22
1633347990000|2021-10-04 11:46:30|205449.9|205299.9|205434.2|205284.2|205450.2|205300.2|205428.9|205278.9|31
1633348000000|2021-10-04 11:46:40|205434|205284|205441.2|205291.2|205442.7|205292.7|205433.3|205283.3|28
1633348010000|2021-10-04 11:46:50|205433.1|205283.1|205433.4|205283.4|205436.6|205286.6|205430.4|205280.4|24
1633348020000|2021-10-04 11:47:00|205433.5|205283.5|205436.1|205286.1|205437.6|205287.6|205433.5|205283.5|21
1633348030000|2021-10-04 11:47:10|205436.6|205286.6|205429.5|205279.5|205438.9|205288.9|205422.4|205272.4|29
1633348040000|2021-10-04 11:47:20|205429|205279|205438|205288|205438.9|205288.9|205427.5|205277.5|23
1633348050000|2021-10-04 11:47:30|205438.2|205288.2|205435.1|205285.1|205442|205292|205433.8|205283.8|26
1633348060000|2021-10-04 11:47:40|205435.8|205285.8|205423.8|205273.8|205442.3|205292.3|205423.5|205273.5|26
1633348070000|2021-10-04 11:47:50|205423.2|205273.2|205430.8|205280.8|205435|205285|205423.2|205273.2|18
1633348080000|2021-10-04 11:48:00|205429.7|205279.7|205430.1|205280.1|205430.7|205280.7|205429.1|205279.1|9
1633348090000|2021-10-04 11:48:10|205429.9|205279.9|205430.3|205280.3|205432.3|205282.3|205428|205278|20
1633348100000|2021-10-04 11:48:20|205430.8|205280.8|205433.4|205283.4|205434.3|205284.3|205429.8|205279.8|13
1633348110000|2021-10-04 11:48:30|205432.8|205282.8|205428.8|205278.8|205433.9|205283.9|205428.8|205278.8|13
1633348120000|2021-10-04 11:48:40|205427.3|205277.3|205432|205282|205433.2|205283.2|205427.1|205277.1|16
1633348130000|2021-10-04 11:48:50|205431.8|205281.8|205438.5|205288.5|205443.2|205341.1|205391.1|205280.7|29
1633348140000|2021-10-04 11:49:00|205440.2|205290.2|205442.4|205292.4|205444.6|205294.6|205438.2|205288.2|24
1633348150000|2021-10-04 11:49:10|205442.8|205292.8|205416.9|205266.9|205466.6|205316.6|205409.5|205259.5|32
1633348160000|2021-10-04 11:49:20|205413.8|205263.8|205410.8|205260.8|205415.4|205308.9|205357.8|205258.4|20
1633348170000|2021-10-04 11:49:30|205407.1|205257.1|205411.1|205261.1|205419.7|205269.7|205407.1|205257.1|23
1633348180000|2021-10-04 11:49:40|205413.9|205263.9|205470.1|205320.1|205470.1|205320.1|205409.1|205259.1|26
1633348190000|2021-10-04 11:49:50|205471.2|205321.2|205483.7|205333.7|205486|205336|205465.7|205315.7|26
1633348200000|2021-10-04 11:50:00|205482.2|205332.2|205512|205362|205515.2|205365.2|205482.1|205332.1|35
1633348210000|2021-10-04 11:50:10|205510.1|205360.1|205512.2|205362.2|205516|205366|205508.9|205358.9|30
1633348220000|2021-10-04 11:50:20|205509.8|205359.8|205500.7|205350.7|205509.8|205392.5|205442.5|205341.3|32
1633348230000|2021-10-04 11:50:30|205502|205352|205509|205359|205512.7|205362.7|205499.8|205349.8|28
1633348240000|2021-10-04 11:50:40|205509.1|205359.1|205512.1|205362.1|205521|205371|205509.1|205359.1|33
1633348250000|2021-10-04 11:50:50|205511.6|205361.6|205511.3|205361.3|205519.4|205369.4|205510.3|205360.3|29
1633348260000|2021-10-04 11:51:00|205515.5|205365.5|205507.4|205357.4|205515.5|205365.5|205505.7|205355.7|26
1633348270000|2021-10-04 11:51:10|205506.9|205356.9|205502.3|205352.3|205506.9|205356.9|205502.3|205352.3|11
1633348280000|2021-10-04 11:51:20|205502.4|205352.4|205503.9|205353.9|205504.7|205354.7|205502.4|205352.4|11
1633348290000|2021-10-04 11:51:30|205503.5|205353.5|205517|205367|205517|205367|205503.5|205353.5|23
1633348300000|2021-10-04 11:51:40|205516.4|205366.4|205555.6|205405.6|205572.5|205468.9|205510.4|205360.4|28
1633348310000|2021-10-04 11:51:50|205556.1|205406.1|205581.5|205431.5|205588.6|205438.6|205554.8|205404.8|28
1633348320000|2021-10-04 11:52:00|205578.6|205428.6|205562.1|205412.1|205581.1|205431.1|205562|205412|30
1633348330000|2021-10-04 11:52:10|205562.6|205412.6|205574.3|205424.3|205581.1|205431.1|205562.6|205412.6|30
1633348340000|2021-10-04 11:52:20|205572.5|205422.5|205578.2|205428.2|205578.3|205428.3|205572.5|205422.5|18
1633348350000|2021-10-04 11:52:30|205578.3|205428.3|205558.7|205408.7|205578.3|205464.3|205514.3|205406.5|14
1633348360000|2021-10-04 11:52:40|205558.6|205408.6|205560.8|205410.8|205564.9|205414.9|205558.1|205408.1|20
1633348370000|2021-10-04 11:52:50|205561.6|205411.6|205555.3|205405.3|205566.5|205416.5|205552.7|205402.7|16
1633348380000|2021-10-04 11:53:00|205557.3|205407.3|205560.8|205410.8|205585.4|205435.4|205535|205385|34
1633348390000|2021-10-04 11:53:10|205560.6|205410.6|205574.6|205424.6|205580.4|205430.4|205555.3|205405.3|35
1633348400000|2021-10-04 11:53:20|205575|205425|205583.8|205433.8|205589|205439|205574.8|205424.8|19
1633348410000|2021-10-04 11:53:30|205582.4|205432.4|205581|205431|205586.3|205483.7|205533.7|205422.8|20
1633348420000|2021-10-04 11:53:40|205582.3|205432.3|205568.6|205418.6|205582.9|205432.9|205568.6|205418.6|17
1633348430000|2021-10-04 11:53:50|205564.7|205414.7|205576.1|205426.1|205579.8|205477.9|205527.4|205414.7|22
1633348440000|2021-10-04 11:54:00|205575.8|205425.8|205576.6|205426.6|205579.2|205429.2|205569.3|205419.3|33
1633348450000|2021-10-04 11:54:10|205577.6|205427.6|205562|205412|205577.6|205427.6|205557.4|205407.4|23
1633348460000|2021-10-04 11:54:20|205559.5|205409.5|205574.4|205424.4|205579.7|205429.7|205559.5|205409.5|30
1633348470000|2021-10-04 11:54:30|205573.8|205423.8|205573.5|205423.5|205577.1|205427.1|205568|205418|27
1633348480000|2021-10-04 11:54:40|205575.7|205425.7|205576.3|205426.3|205579.1|205429.1|205570|205420|34
1633348490000|2021-10-04 11:54:50|205576.7|205426.7|205576|205426|205577.2|205427.2|205556.3|205406.3|33
1633348500000|2021-10-04 11:55:00|205573.8|205423.8|205578.6|205428.6|205580.1|205430.1|205572.8|205422.8|27
1633348510000|2021-10-04 11:55:10|205580.1|205430.1|205578.3|205428.3|205580.1|205430.1|205577.8|205427.8|18
1633348520000|2021-10-04 11:55:20|205578.6|205428.6|205570.6|205420.6|205579|205429|205567.2|205417.2|29
1633348530000|2021-10-04 11:55:30|205570.3|205420.3|205576.6|205426.6|205577.6|205427.6|205565.6|205415.6|27
1633348540000|2021-10-04 11:55:40|205578.9|205428.9|205555|205405|205578.9|205428.9|205552.6|205402.6|27
1633348550000|2021-10-04 11:55:50|205555.4|205405.4|205547.8|205397.8|205556.8|205406.8|205546|205396|26
1633348560000|2021-10-04 11:56:00|205547.7|205397.7|205548.3|205398.3|205560.4|205410.4|205545.5|205395.5|26
1633348570000|2021-10-04 11:56:10|205546.4|205396.4|205541.7|205391.7|205552.3|205402.3|205540.9|205390.9|27
1633348580000|2021-10-04 11:56:20|205540.7|205390.7|205536.6|205386.6|205543|205393|205535|205385|25
1633348590000|2021-10-04 11:56:30|205537.1|205387.1|205534.5|205384.5|205539|205389|205533.3|205383.3|21
1633348600000|2021-10-04 11:56:40|205534|205384|205520.3|205370.3|205534.9|205418.9|205467.9|205364.2|27
1633348610000|2021-10-04 11:56:50|205519.6|205369.6|205519.3|205369.3|205520.8|205370.8|205514.9|205364.9|32
1633348620000|2021-10-04 11:57:00|205520.3|205370.3|205490.8|205340.8|205520.3|205370.3|205480.9|205330.9|28
1633348630000|2021-10-04 11:57:10|205493.2|205343.2|205460|205310|205493.2|205343.2|205460|205310|31
1633348640000|2021-10-04 11:57:20|205462.8|205312.8|205457.3|205307.3|205462.8|205312.8|205445.1|205295.1|30
1633348650000|2021-10-04 11:57:30|205459.3|205309.3|205469.3|205319.3|205469.8|205319.8|205455.3|205305.3|22
1633348660000|2021-10-04 11:57:40|205469.1|205319.1|205427.4|205377.4|205499|205379|205427.4|205307.3|25
1633348670000|2021-10-04 11:57:50|205481.8|205331.8|205465|205315|205481.8|205382.4|205431.5|205312.6|25
1633348680000|2021-10-04 11:58:00|205464.4|205314.4|205466.3|205316.3|205469.2|205319.2|205462.3|205312.3|18
1633348690000|2021-10-04 11:58:10|205464.9|205314.9|205446.9|205296.9|205464.9|205314.9|205442.9|205292.9|24
1633348700000|2021-10-04 11:58:20|205448.2|205298.2|205444.2|205294.2|205448.4|205298.4|205443.5|205293.5|13
1633348710000|2021-10-04 11:58:30|205444.9|205294.9|205456.1|205306.1|205457.3|205307.3|205442.1|205292.1|24
1633348720000|2021-10-04 11:58:40|205453.6|205303.6|205451|205301|205456.6|205306.6|205447.4|205297.4|23
1633348730000|2021-10-04 11:58:50|205451.8|205301.8|205444.5|205294.5|205455|205305|205440.3|205290.3|24
1633348740000|2021-10-04 11:59:00|205441.9|205291.9|205446.5|205296.5|205446.5|205296.5|205441.7|205291.7|22
1633348750000|2021-10-04 11:59:10|205445.8|205295.8|205467.4|205317.4|205468.3|205318.3|205442.7|205292.7|27
1633348760000|2021-10-04 11:59:20|205469.5|205319.5|205468.1|205318.1|205471.2|205321.2|205467.5|205317.5|21
1633348770000|2021-10-04 11:59:30|205468.2|205318.2|205469.6|205319.6|205471.1|205321.1|205468|205318|18
1633348780000|2021-10-04 11:59:40|205468.9|205318.9|205468.7|205318.7|205470.2|205320.2|205467.5|205317.5|12
1633348790000|2021-10-04 11:59:50|205465.8|205315.8|205463|205313|205479.9|205329.9|205462.4|205312.4|27
1633348800000|2021-10-04 12:00:00|205453.5|205303.5|205457.9|205307.9|205460|205310|205449.7|205299.7|32
1633348810000|2021-10-04 12:00:10|205458.1|205308.1|205466.5|205316.5|205466.9|205316.9|205453.5|205303.5|31
1633348820000|2021-10-04 12:00:20|205468.4|205318.4|205450.1|205300.1|205468.7|205318.7|205450.1|205300.1|36
1633348830000|2021-10-04 12:00:30|205451|205301|205443.7|205293.7|205452.3|205338.6|205384.6|205279.6|29
1633348840000|2021-10-04 12:00:40|205445.8|205295.8|205440.1|205290.1|205445.8|205332|205382|205277.4|35
1633348850000|2021-10-04 12:00:50|205440.7|205290.7|205455.2|205305.2|205456.8|205306.8|205425.8|205275.8|31
1633348860000|2021-10-04 12:01:00|205454.2|205304.2|205463.5|205313.5|205466.3|205340.9|205387.8|205285.3|35
1633348870000|2021-10-04 12:01:10|205467.2|205317.2|205459.9|205309.9|205488.8|205380.7|205430.7|205307.3|34
1633348880000|2021-10-04 12:01:20|205458.7|205308.7|205453.7|205303.7|205458.7|205308.7|205450|205300|30
1633348890000|2021-10-04 12:01:30|205453.4|205303.4|205455.3|205305.3|205455.5|205305.5|205451.9|205301.9|35
1633348900000|2021-10-04 12:01:40|205455.6|205305.6|205459.6|205309.6|205466.1|205316.1|205454.5|205304.5|26
1633348910000|2021-10-04 12:01:50|205459.8|205309.8|205450.2|205300.2|205459.8|205309.8|205449.1|205299.1|31
1633348920000|2021-10-04 12:02:00|205451.9|205301.9|205454.6|205304.6|205464|205314|205445.9|205295.9|33
1633348930000|2021-10-04 12:02:10|205457.5|205307.5|205444.3|205294.3|205465.1|205352.3|205402.3|205293.5|33
1633348940000|2021-10-04 12:02:20|205444|205294|205444.9|205294.9|205448.7|205298.7|205443.8|205293.8|25
1633348950000|2021-10-04 12:02:30|205442.8|205292.8|205450.8|205300.8|205451.3|205346.6|205395.3|205292.8|29
1633348960000|2021-10-04 12:02:40|205445.8|205295.8|205362.2|205312.2|205445.8|205312.2|205362.2|205261.9|19
1633348970000|2021-10-04 12:02:50|205361.7|205311.7|205416|205266|205417.5|205311.7|205361.7|205260|31
1633348980000|2021-10-04 12:03:00|205413.5|205263.5|205408.2|205258.2|205417.3|205267.3|205408.2|205258.2|27
1633348990000|2021-10-04 12:03:10|205407.4|205257.4|205407.6|205257.6|205411.7|205261.7|205396.2|205246.2|34
1633349000000|2021-10-04 12:03:20|205405.7|205255.7|205408.5|205258.5|205413.4|205263.4|205403.6|205253.6|25
1633349010000|2021-10-04 12:03:30|205408.2|205258.2|205399.2|205249.2|205409.6|205259.6|205395.2|205245.2|30
1633349020000|2021-10-04 12:03:40|205398.2|205248.2|205395.9|205245.9|205402.6|205252.6|205391.5|205241.5|30
1633349030000|2021-10-04 12:03:50|205396.3|205246.3|205394.9|205244.9|205396.6|205246.6|205368|205218|35
1633349040000|2021-10-04 12:04:00|205396.4|205246.4|205353.3|205203.3|205402.3|205252.3|205353.3|205203.3|27
1633349050000|2021-10-04 12:04:10|205350.2|205200.2|205361.5|205211.5|205363.3|205213.3|205350.2|205200.2|15
1633349060000|2021-10-04 12:04:20|205361|205211|205361.3|205211.3|205373.5|205223.5|205359.8|205209.8|16
1633349070000|2021-10-04 12:04:30|205360.6|205210.6|205361.1|205211.1|205363.9|205213.9|205360.6|205210.6|17
1633349080000|2021-10-04 12:04:40|205361.2|205211.2|205357.4|205207.4|205361.5|205211.5|205355.7|205205.7|20
1633349090000|2021-10-04 12:04:50|205357|205207|205327.2|205177.2|205358.9|205208.9|205325|205175|17
1633349100000|2021-10-04 12:05:00|205324|205174|205347.7|205197.7|205352.4|205202.4|205323.9|205173.9|34
1633349110000|2021-10-04 12:05:10|205343.6|205193.6|205352.7|205202.7|205352.7|205202.7|205331.1|205181.1|28
1633349120000|2021-10-04 12:05:20|205349.7|205199.7|205350.3|205200.3|205358.9|205208.9|205346.5|205196.5|35
1633349130000|2021-10-04 12:05:30|205330.7|205180.7|205314.8|205164.8|205330.7|205180.7|205309.4|205159.4|32
1633349140000|2021-10-04 12:05:40|205313.6|205163.6|205315.4|205165.4|205318.7|205168.7|205299.6|205149.6|24
1633349150000|2021-10-04 12:05:50|205314.1|205164.1|205265.6|205115.6|205314.1|205164.1|205251.9|205101.9|35
1633349160000|2021-10-04 12:06:00|205264.9|205114.9|205269.1|205119.1|205294.9|205144.9|205262.7|205112.7|29
1633349170000|2021-10-04 12:06:10|205268.7|205118.7|205284.4|205134.4|205284.4|205134.4|205268.7|205118.7|22
1633349180000|2021-10-04 12:06:20|205285.5|205135.5|205276.4|205126.4|205285.5|205135.5|205276|205126|23
1633349190000|2021-10-04 12:06:30|205277.6|205127.6|205273.1|205123.1|205292.7|205142.7|205272.9|205122.9|32
1633349200000|2021-10-04 12:06:40|205276.2|205126.2|205274.3|205124.3|205276.2|205126.2|205270.2|205120.2|24
1633349210000|2021-10-04 12:06:50|205273.2|205123.2|205271.7|205121.7|205279.8|205129.8|205269.5|205119.5|27
1633349220000|2021-10-04 12:07:00|205272.2|205122.2|205251.4|205101.4|205272.8|205122.8|205237.5|205087.5|27
1633349230000|2021-10-04 12:07:10|205239.3|205089.3|205201.2|205051.2|205239.3|205089.3|205192.6|205042.6|30
1633349240000|2021-10-04 12:07:20|205201.7|205051.7|205211.9|205061.9|205220|205070|205191.1|205041.1|34
1633349250000|2021-10-04 12:07:30|205211.6|205061.6|205209.4|205059.4|205211.6|205061.6|205202.5|205052.5|28
1633349260000|2021-10-04 12:07:40|205209|205059|205236.2|205086.2|205239.7|205089.7|205205.9|205055.9|29
1633349270000|2021-10-04 12:07:50|205236.1|205086.1|205235.9|205085.9|205237.7|205087.7|205214.6|205064.6|26
1633349280000|2021-10-04 12:08:00|205232.6|205082.6|205228.2|205078.2|205236.7|205086.7|205228.2|205078.2|22
1633349290000|2021-10-04 12:08:10|205229.3|205079.3|205199.1|205049.1|205230.7|205080.7|205192.6|205042.6|31
1633349300000|2021-10-04 12:08:20|205198.7|205048.7|205185.1|205035.1|205220.5|205101.5|205151.5|205034.4|33
1633349310000|2021-10-04 12:08:30|205187.9|205037.9|205197.6|205047.6|205201.4|205088.4|205135.5|205036.2|35
1633349320000|2021-10-04 12:08:40|205198.1|205048.1|205203.2|205053.2|205203.9|205053.9|205198.1|205048.1|24
1633349330000|2021-10-04 12:08:50|205200.3|205050.3|205205.3|205055.3|205206.5|205056.5|205198.8|205048.8|30
1633349340000|2021-10-04 12:09:00|205205.2|205055.2|205213.3|205063.3|205218.8|205068.8|205203.7|205053.7|34
1633349350000|2021-10-04 12:09:10|205215.5|205065.5|205234.2|205084.2|205235.8|205085.8|205209.6|205059.6|34
1633349360000|2021-10-04 12:09:20|205233.4|205083.4|205241.1|205091.1|205241.1|205091.1|205210.5|205060.5|33
1633349370000|2021-10-04 12:09:30|205240.2|205090.2|205236.7|205086.7|205241.4|205091.4|205234.4|205084.4|34
1633349380000|2021-10-04 12:09:40|205236.4|205086.4|205183.5|205033.5|205236.4|205086.4|205183.5|205033.5|23
1633349390000|2021-10-04 12:09:50|205187.7|205037.7|205189.6|205039.6|205196.1|205046.1|205184.9|205034.9|32
1633349400000|2021-10-04 12:10:00|205190.3|205040.3|205191.8|205041.8|205196.1|205046.1|205184.5|205034.5|28
1633349410000|2021-10-04 12:10:10|205191.5|205041.5|205199.4|205049.4|205199.7|205049.7|205188.5|205038.5|29
1633349420000|2021-10-04 12:10:20|205203.2|205053.2|205201.6|205051.6|205205.4|205055.4|205200.2|205050.2|11
1633349430000|2021-10-04 12:10:30|205199.4|205049.4|205196.7|205046.7|205201.4|205051.4|205185.4|205035.4|35
1633349440000|2021-10-04 12:10:40|205198.6|205048.6|205194.4|205044.4|205198.6|205048.6|205185.7|205035.7|28
1633349450000|2021-10-04 12:10:50|205193.1|205043.1|205190.5|205040.5|205196.8|205046.8|205187.7|205037.7|32
1633349460000|2021-10-04 12:11:00|205191|205041|205194.2|205044.2|205201.6|205051.6|205187.9|205037.9|31
1633349470000|2021-10-04 12:11:10|205192.3|205042.3|205141.1|204991.1|205196.6|205046.6|205141.1|204991.1|33
1633349480000|2021-10-04 12:11:20|205140.6|204990.6|205158.5|205008.5|205202.7|205052.7|205140.6|204990.6|28
1633349490000|2021-10-04 12:11:30|205159.1|205009.1|205143.4|204993.4|205162.2|205012.2|205133.3|204983.3|32
1633349500000|2021-10-04 12:11:40|205142.2|204992.2|205146.2|204996.2|205148.9|204998.9|205139.2|204989.2|28
1633349510000|2021-10-04 12:11:50|205147.8|204997.8|205096|204946|205147.8|204997.8|205038.6|204940.2|30
1633349520000|2021-10-04 12:12:00|205090.8|204940.8|205095.3|204945.3|205097.6|204947.6|205090.8|204940.8|25
1633349530000|2021-10-04 12:12:10|205094.1|204944.1|205108.5|204958.5|205109.6|204959.6|205092.8|204942.8|27
1633349540000|2021-10-04 12:12:20|205109.2|204959.2|205093.8|204943.8|205112.3|204962.3|205078.7|204928.7|30
1633349550000|2021-10-04 12:12:30|205095.3|204945.3|205098.4|204948.4|205099.5|204949.5|205091.6|204941.6|32
1633349560000|2021-10-04 12:12:40|205100.2|204950.2|205054.1|204904.1|205102|204952|205049.8|204899.8|32
1633349570000|2021-10-04 12:12:50|205053.5|204903.5|205062.3|204912.3|205064.3|204914.3|205052.2|204902.2|33
1633349580000|2021-10-04 12:13:00|205061.9|204911.9|205062.2|204912.2|205065.4|204915.4|205058.6|204908.6|31
1633349590000|2021-10-04 12:13:10|205061.6|204911.6|205065.3|204915.3|205069.2|204919.2|205060.7|204910.7|26
1633349600000|2021-10-04 12:13:20|205065.6|204915.6|205065.6|204915.6|205067.3|204917.3|205063.6|204913.6|20
1633349610000|2021-10-04 12:13:30|205064.5|204914.5|205069.7|204919.7|205106.6|204956.6|205064.5|204914.5|28
1633349620000|2021-10-04 12:13:40|205068|204918|205072.9|204922.9|205074.8|204924.8|205068|204918|24
1633349630000|2021-10-04 12:13:50|205072.1|204922.1|205071.1|204921.1|205072.1|204922.1|205068.5|204918.5|17
1633349640000|2021-10-04 12:14:00|205071.7|204921.7|205102.1|204952.1|205102.1|204952.1|205071.5|204921.5|31
1633349650000|2021-10-04 12:14:10|205099.9|204949.9|205134.7|204984.7|205134.7|204984.7|205099.9|204949.9|35
1633349660000|2021-10-04 12:14:20|205136.7|204986.7|205147.3|204997.3|205149.1|204999.1|205131.5|204981.5|30
1633349670000|2021-10-04 12:14:30|205135|204985|205101.5|204951.5|205135|204985|205098.5|204948.5|25
1633349680000|2021-10-04 12:14:40|205101.9|204951.9|205121.5|204971.5|205121.5|204971.5|205097.2|204947.2|22
1633349690000|2021-10-04 12:14:50|205120.8|204970.8|205126.1|204976.1|205127.4|205023.5|205073.5|204951|27
1633349700000|2021-10-04 12:15:00|205112.7|204962.7|205131.3|204981.3|205132.8|204982.8|205112.7|204962.7|28
1633349710000|2021-10-04 12:15:10|205128.3|204978.3|205115.4|204965.4|205128.3|204978.3|205106.8|204956.8|29
1633349720000|2021-10-04 12:15:20|205114.1|204964.1|205109.6|204959.6|205116|204966|205109.6|204959.6|23
1633349730000|2021-10-04 12:15:30|205110.8|204960.8|205102.8|204952.8|205112.6|204962.6|205102.8|204952.8|25
1633349740000|2021-10-04 12:15:40|205103.4|204953.4|205119.5|204969.5|205120.5|204970.5|205103.4|204953.4|29
1633349750000|2021-10-04 12:15:50|205117.9|204967.9|205130.2|204980.2|205130.7|204980.7|205117.5|204967.5|21
1633349760000|2021-10-04 12:16:00|205129.9|204979.9|205174.6|205024.6|205178.2|205028.2|205129.4|204979.4|30
1633349770000|2021-10-04 12:16:10|205174.2|205024.2|205168.3|205018.3|205183.6|205033.6|205159.1|205009.1|29
1633349780000|2021-10-04 12:16:20|205167.9|205017.9|205148.7|204998.7|205168.3|205018.3|205138.5|204988.5|25
1633349790000|2021-10-04 12:16:30|205149.6|204999.6|205111.2|204961.2|205153|205003|205104.1|204954.1|30
1633349800000|2021-10-04 12:16:40|205111.6|204961.6|205116.2|204966.2|205116.2|204966.2|205111.3|204961.3|21
1633349810000|2021-10-04 12:16:50|205116.5|204966.5|205137.1|204987.1|205143.1|204993.1|205116.5|204966.5|27
1633349820000|2021-10-04 12:17:00|205139.4|204989.4|205145.8|204995.8|205146.2|204996.2|205139.4|204989.4|24
1633349830000|2021-10-04 12:17:10|205144.7|204994.7|205136.6|204986.6|205146.3|204996.3|205132.2|204982.2|20
1633349840000|2021-10-04 12:17:20|205136.2|204986.2|205144.3|204994.3|205144.3|204994.3|205128.1|204978.1|25
1633349850000|2021-10-04 12:17:30|205144.6|204994.6|205147.7|204997.7|205147.7|204997.7|205144|204994|17
1633349860000|2021-10-04 12:17:40|205147.4|204997.4|205150.2|205000.2|205150.6|205000.6|205146.1|204996.1|27
1633349870000|2021-10-04 12:17:50|205147.9|204997.9|205149.8|204999.8|205150.1|205000.1|205146.2|204996.2|17
1633349880000|2021-10-04 12:18:00|205149.2|204999.2|205164.9|205014.9|205164.9|205014.9|205149.2|204999.2|23
1633349890000|2021-10-04 12:18:10|205164|205014|205162.6|205012.6|205164.4|205014.4|205161.3|205011.3|20
1633349900000|2021-10-04 12:18:20|205147.2|204997.2|205090.6|205040.6|205147.4|205040.6|205090.6|204989.4|28
1633349910000|2021-10-04 12:18:30|205090.2|205040.2|205136.9|204986.9|205143|205041|205090.2|204986.3|27
1633349920000|2021-10-04 12:18:40|205136.7|204986.7|205133.1|204983.1|205138.9|204988.9|205133.1|204983.1|26
1633349930000|2021-10-04 12:18:50|205133.6|204983.6|205138.6|204988.6|205138.6|204988.6|205133.6|204983.6|15
1633349940000|2021-10-04 12:19:00|205138.7|204988.7|205133|204983|205138.7|204988.7|205130.2|204980.2|25
1633349950000|2021-10-04 12:19:10|205132.4|204982.4|205137.3|204987.3|205139.5|204989.5|205131.5|204981.5|16
1633349960000|2021-10-04 12:19:20|205136.9|204986.9|205133.6|204983.6|205139.3|204989.3|205133.3|204983.3|16
1633349970000|2021-10-04 12:19:30|205133.1|204983.1|205135.2|204985.2|205135.2|204985.2|205132.2|204982.2|15
1633349980000|2021-10-04 12:19:40|205135.3|204985.3|205142.1|204992.1|205142.9|204992.9|205135.3|204985.3|23
1633349990000|2021-10-04 12:19:50|205142.3|204992.3|205165.7|205015.7|205168.2|205018.2|205141.9|204991.9|33
1633350000000|2021-10-04 12:20:00|205171.7|205021.7|205196.7|205046.7|205198.1|205048.1|205171.7|205021.7|34
1633350010000|2021-10-04 12:20:10|205197.4|205047.4|205193.5|205043.5|205197.4|205077.8|205127.8|205019.4|25
1633350020000|2021-10-04 12:20:20|205189.4|205039.4|205182.2|205032.2|205189.4|205039.4|205181.6|205031.6|26
1633350030000|2021-10-04 12:20:30|205182.5|205032.5|205143.2|204993.2|205182.5|205032.5|205138.4|204988.4|33
1633350040000|2021-10-04 12:20:40|205143.8|204993.8|205138.6|204988.6|205143.8|204993.8|205128.9|204978.9|26
1633350050000|2021-10-04 12:20:50|205137.1|204987.1|205143.2|204993.2|205147.3|204997.3|205137.1|204987.1|22
1633350060000|2021-10-04 12:21:00|205139.6|204989.6|205142.7|204992.7|205145.1|204995.1|205139.6|204989.6|29
1633350070000|2021-10-04 12:21:10|205142.8|204992.8|205166.1|205016.1|205166.6|205016.6|205142.7|204992.7|27
1633350080000|2021-10-04 12:21:20|205165.7|205015.7|205179.5|205029.5|205180.3|205030.3|205165.1|205015.1|28
1633350090000|2021-10-04 12:21:30|205179.1|205029.1|205187.8|205037.8|205188.5|205038.5|205176.6|205026.6|22
1633350100000|2021-10-04 12:21:40|205188.3|205038.3|205192.5|205042.5|205193.7|205043.7|205183.9|205033.9|29
1633350110000|2021-10-04 12:21:50|205191.2|205041.2|205222.2|205072.2|205227.4|205077.4|205191.2|205041.2|24
1633350120000|2021-10-04 12:22:00|205223.8|205073.8|205223.5|205073.5|205224.1|205074.1|205217.7|205067.7|17
1633350130000|2021-10-04 12:22:10|205223.6|205073.6|205227.2|205077.2|205227.2|205123.1|205173.1|205066.6|25
1633350140000|2021-10-04 12:22:20|205226.7|205076.7|205226|205076|205230.8|205080.8|205222.6|205072.6|23
1633350150000|2021-10-04 12:22:30|205224.8|205074.8|205220.2|205070.2|205235.3|205085.3|205220|205070|26
1633350160000|2021-10-04 12:22:40|205231.5|205081.5|205248.9|205098.9|205249.1|205099.1|205219.8|205069.8|33
1633350170000|2021-10-04 12:22:50|205245.7|205095.7|205242|205092|205245.9|205136|205185.7|205085.5|17
1633350180000|2021-10-04 12:23:00|205240.6|205090.6|205242.5|205092.5|205244.1|205094.1|205234.7|205084.7|26
1633350190000|2021-10-04 12:23:10|205243.8|205093.8|205252.4|205102.4|205260.3|205159.7|205208.2|205093|26
1633350200000|2021-10-04 12:23:20|205252.3|205102.3|205266.3|205116.3|205266.3|205167.7|205216.8|205093|33
1633350210000|2021-10-04 12:23:30|205268|205118|205268.2|205118.2|205270.6|205169.4|205219.4|205116.1|10
1633350220000|2021-10-04 12:23:40|205268.9|205118.9|205264.8|205114.8|205268.9|205118.9|205264.2|205114.2|13
1633350230000|2021-10-04 12:23:50|205266.3|205116.3|205267|205117|205268.1|205118.1|205264.6|205114.6|16
1633350240000|2021-10-04 12:24:00|205266.5|205116.5|205344.1|205194.1|205361|205211|205266.5|205116.5|26
1633350250000|2021-10-04 12:24:10|205345.6|205195.6|205354.7|205204.7|205357.5|205255.5|205305.5|205195.6|24
1633350260000|2021-10-04 12:24:20|205353.2|205203.2|205353.5|205203.5|205355.3|205251.8|205300.8|205200.5|23
1633350270000|2021-10-04 12:24:30|205353.4|205203.4|205364.1|205214.1|205366.5|205216.5|205352|205202|26
1633350280000|2021-10-04 12:24:40|205366.1|205216.1|205365.5|205215.5|205367.8|205217.8|205363.6|205213.6|17
1633350290000|2021-10-04 12:24:50|205365.6|205215.6|205351.7|205201.7|205365.6|205215.6|205351.7|205201.7|23
1633350300000|2021-10-04 12:25:00|205352.2|205202.2|205304.2|205154.2|205352.2|205209.7|205259.7|205152.9|23
1633350310000|2021-10-04 12:25:10|205304.3|205154.3|205275.9|205125.9|205307|205181.3|205231.3|205125.9|22
1633350320000|2021-10-04 12:25:20|205277.2|205127.2|205257.3|205107.3|205277.3|205127.3|205256.2|205106.2|26
1633350330000|2021-10-04 12:25:30|205257.5|205107.5|205235.9|205085.9|205257.5|205136.3|205185|205069.1|22
1633350340000|2021-10-04 12:25:40|205236.9|205086.9|205237.6|205087.6|205237.6|205087.6|205234.7|205084.7|21
1633350350000|2021-10-04 12:25:50|205237.9|205087.9|205204.7|205054.7|205239.9|205089.9|205204.7|205054.7|25
1633350360000|2021-10-04 12:26:00|205206.4|205056.4|205201.7|205051.7|205206.4|205056.4|205201.7|205051.7|14
1633350370000|2021-10-04 12:26:10|205205.1|205055.1|205205.7|205055.7|205218.2|205068.2|205205.1|205055.1|14
1633350380000|2021-10-04 12:26:20|205205.6|205055.6|205211|205061|205212.9|205062.9|205202.4|205052.4|18
1633350390000|2021-10-04 12:26:30|205211.3|205061.3|205215.4|205065.4|205217.1|205067.1|205211.3|205061.3|19
1633350400000|2021-10-04 12:26:40|205214.9|205064.9|205214.3|205064.3|205216.2|205066.2|205212.5|205062.5|22
1633350410000|2021-10-04 12:26:50|205208.1|205058.1|205194.3|205044.3|205208.1|205058.1|205191|205041|16
1633350420000|2021-10-04 12:27:00|205193.4|205043.4|205193.5|205043.5|205196.3|205046.3|205192.3|205042.3|16
1633350430000|2021-10-04 12:27:10|205194|205044|205200.6|205050.6|205200.9|205050.9|205192.1|205042.1|24
1633350440000|2021-10-04 12:27:20|205201.2|205051.2|205200.6|205050.6|205201.9|205051.9|205195.6|205045.6|21
1633350450000|2021-10-04 12:27:30|205200.8|205050.8|205147.7|204997.7|205200.8|205069.4|205119.4|204995.4|35
1633350460000|2021-10-04 12:27:40|205147.2|204997.2|205154.2|205004.2|205154.9|205004.9|205145.9|204995.9|33
1633350470000|2021-10-04 12:27:50|205154.8|205004.8|205147.8|204997.8|205155.1|205005.1|205147.1|204997.1|24
1633350480000|2021-10-04 12:28:00|205148.1|204998.1|205159.2|205009.2|205160.2|205010.2|205145|204995|34
1633350490000|2021-10-04 12:28:10|205158.9|205008.9|205150.9|205000.9|205158.9|205008.9|205143.2|204993.2|31
1633350500000|2021-10-04 12:28:20|205150.6|205000.6|205148.2|204998.2|205151.4|205001.4|205136.2|204986.2|20
1633350510000|2021-10-04 12:28:30|205144.6|204994.6|205146.8|204996.8|205146.8|204996.8|205133.9|204983.9|24
1633350520000|2021-10-04 12:28:40|205146.2|204996.2|205151.6|205001.6|205152.9|205002.9|205146.2|204996.2|22
1633350530000|2021-10-04 12:28:50|205149.9|204999.9|205099.1|205049.1|205151.8|205049.1|205098.4|204998.2|19
1633350540000|2021-10-04 12:29:00|205098.1|205048.1|205150.1|205000.1|205150.3|205049.2|205096.4|204997.5|16
1633350550000|2021-10-04 12:29:10|205150.2|205000.2|205203.6|205053.6|205223.7|205111.4|205149.9|204999.9|30
1633350560000|2021-10-04 12:29:20|205202.9|205052.9|205199.1|205049.1|205204.5|205099.9|205144.5|205046.4|32
1633350570000|2021-10-04 12:29:30|205199.6|205049.6|205183.5|205033.5|205199.6|205049.6|205179.1|205029.1|24
1633350580000|2021-10-04 12:29:40|205183.1|205033.1|205181.7|205031.7|205189.4|205039.4|205181.7|205031.7|12
1633350590000|2021-10-04 12:29:50|205182.1|205032.1|205191.8|205041.8|205194.3|205044.3|205177.5|205027.5|25
1633350600000|2021-10-04 12:30:00|205192|205042|205220.5|205070.5|205220.5|205070.5|205184.6|205034.6|32
1633350610000|2021-10-04 12:30:10|205218.2|205068.2|205162.4|205012.4|205218.2|205084.3|205132.9|205012.4|34
1633350620000|2021-10-04 12:30:20|205163.3|205013.3|205145.3|204995.3|205169.9|205019.9|205141.3|204991.3|27
1633350630000|2021-10-04 12:30:30|205145.8|204995.8|205218.4|205068.4|205221.7|205071.7|205145.8|204995.8|31
1633350640000|2021-10-04 12:30:40|205218.3|205068.3|205242.4|205092.4|205242.9|205092.9|205218.3|205068.3|23
1633350650000|2021-10-04 12:30:50|205242.5|205092.5|205275.3|205125.3|205283.7|205133.7|205242.5|205092.5|33
1633350660000|2021-10-04 12:31:00|205278|205128|205284.5|205134.5|205288|205138|205277.1|205127.1|25
1633350670000|2021-10-04 12:31:10|205282.8|205132.8|205244.2|205094.2|205283.6|205160.8|205209.8|205086.1|25
1633350680000|2021-10-04 12:31:20|205242.9|205092.9|205230.9|205080.9|205242.9|205092.9|205227.2|205077.2|32
1633350690000|2021-10-04 12:31:30|205233.6|205083.6|205238.7|205088.7|205238.8|205088.8|205226.8|205076.8|31
1633350700000|2021-10-04 12:31:40|205239.7|205089.7|205254.7|205104.7|205255.5|205105.5|205237.4|205087.4|22
1633350710000|2021-10-04 12:31:50|205255.2|205105.2|205262.6|205112.6|205264.5|205114.5|205250.1|205100.1|24
1633350720000|2021-10-04 12:32:00|205262.8|205112.8|205269.8|205119.8|205269.8|205119.8|205262.8|205112.8|19
1633350730000|2021-10-04 12:32:10|205277.1|205127.1|205257.7|205107.7|205277.1|205127.1|205254.4|205104.4|25
1633350740000|2021-10-04 12:32:20|205257.4|205107.4|205237.8|205087.8|205263|205113|205227.2|205077.2|30
1633350750000|2021-10-04 12:32:30|205239.8|205089.8|205248|205098|205250.4|205100.4|205239.4|205089.4|31
1633350760000|2021-10-04 12:32:40|205248.1|205098.1|205245.2|205095.2|205248.3|205098.3|205242.2|205092.2|18
1633350770000|2021-10-04 12:32:50|205242.2|205092.2|205252.5|205102.5|205252.5|205102.5|205236.1|205086.1|27
1633350780000|2021-10-04 12:33:00|205252.4|205102.4|205270.8|205120.8|205275.5|205125.5|205250.9|205100.9|33
1633350790000|2021-10-04 12:33:10|205271.9|205121.9|205267.8|205117.8|205273.4|205123.4|205267.8|205117.8|23
1633350800000|2021-10-04 12:33:20|205270.6|205120.6|205303.2|205153.2|205306.4|205208.8|205258.4|205120.6|28
1633350810000|2021-10-04 12:33:30|205303.3|205153.3|205311.2|205161.2|205313|205163|205301.7|205151.7|19
1633350820000|2021-10-04 12:33:40|205312.1|205162.1|205305.3|205155.3|205321.9|205171.9|205304.6|205154.6|25
1633350830000|2021-10-04 12:33:50|205305.7|205155.7|205252.7|205102.7|205306.4|205180.1|205228.8|205102.7|36
1633350840000|2021-10-04 12:34:00|205254|205104|205236.6|205086.6|205255.8|205147.8|205197.8|205084.8|28
1633350850000|2021-10-04 12:34:10|205237.1|205087.1|205234.7|205084.7|205237.1|205087.1|205230.8|205080.8|24
1633350860000|2021-10-04 12:34:20|205234.1|205084.1|205192.7|205042.7|205235.7|205104.4|205154.4|205042.7|31
1633350870000|2021-10-04 12:34:30|205192.9|205042.9|205193.2|205043.2|205206.3|205056.3|205185.9|205035.9|28
1633350880000|2021-10-04 12:34:40|205193.9|205043.9|205190.9|205040.9|205193.9|205043.9|205187.4|205037.4|23
1633350890000|2021-10-04 12:34:50|205190.7|205040.7|205195.2|205045.2|205196.4|205046.4|205188.4|205038.4|27
1633350900000|2021-10-04 12:35:00|205195.7|205045.7|205236.5|205086.5|205236.5|205137.5|205187.5|205045.7|33
1633350910000|2021-10-04 12:35:10|205236.6|205086.6|205215.5|205065.5|205249.4|205099.4|205213.8|205063.8|34
1633350920000|2021-10-04 12:35:20|205215.6|205065.6|205206.8|205056.8|205215.6|205065.6|205194.4|205044.4|31
1633350930000|2021-10-04 12:35:30|205207.6|205057.6|205213.7|205063.7|205214.8|205064.8|205205.8|205055.8|22
1633350940000|2021-10-04 12:35:40|205212.9|205062.9|205223|205073|205223|205073|205211.6|205061.6|19
1633350950000|2021-10-04 12:35:50|205223.6|205073.6|205196.6|205046.6|205226.4|205076.4|205195.7|205045.7|25
1633350960000|2021-10-04 12:36:00|205196.8|205046.8|205217.8|205067.8|205222.6|205072.6|205196.8|205046.8|25
1633350970000|2021-10-04 12:36:10|205217.7|205067.7|205199.8|205049.8|205222.6|205097|205147|205049.8|21
1633350980000|2021-10-04 12:36:20|205210.7|205060.7|205214.7|205064.7|205219.1|205069.1|205208.7|205058.7|29
1633350990000|2021-10-04 12:36:30|205213.7|205063.7|205219.4|205069.4|205219.4|205069.4|205195.3|205045.3|26
1633351000000|2021-10-04 12:36:40|205219.1|205069.1|205154.7|205104.7|205221.4|205105.9|205154.7|205052.8|24
1633351010000|2021-10-04 12:36:50|205154.2|205104.2|205217.8|205067.8|205219.9|205119.5|205153.4|205052.5|22
1633351020000|2021-10-04 12:37:00|205217.2|205067.2|205218.3|205068.3|205218.5|205068.5|205215.8|205065.8|11
1633351030000|2021-10-04 12:37:10|205217.7|205067.7|205220.4|205070.4|205220.9|205070.9|205216.1|205066.1|21
1633351040000|2021-10-04 12:37:20|205220.1|205070.1|205201.6|205051.6|205220.6|205110.9|205157.4|205050.5|28
1633351050000|2021-10-04 12:37:30|205201.5|205051.5|205203.6|205053.6|205210|205060|205184.8|205034.8|32
1633351060000|2021-10-04 12:37:40|205206.5|205056.5|205200.9|205050.9|205206.5|205056.5|205191.4|205041.4|22
1633351070000|2021-10-04 12:37:50|205202.8|205052.8|205225.5|205075.5|205225.6|205100.3|205148.4|205045.7|24
1633351080000|2021-10-04 12:38:00|205227.1|205077.1|205246.3|205096.3|205251|205131.3|205181|205071.8|28
1633351090000|2021-10-04 12:38:10|205243.6|205093.6|205238.4|205088.4|205247.4|205097.4|205231.2|205081.2|27
1633351100000|2021-10-04 12:38:20|205234.9|205084.9|205248.2|205098.2|205250.7|205100.7|205234.9|205084.9|23
1633351110000|2021-10-04 12:38:30|205248.1|205098.1|205248.7|205098.7|205250.4|205100.4|205245.4|205095.4|16
1633351120000|2021-10-04 12:38:40|205246.1|205096.1|205235.4|205085.4|205246.1|205096.1|205217.3|205067.3|29
1633351130000|2021-10-04 12:38:50|205234.2|205084.2|205239.3|205089.3|205247.3|205097.3|205232.9|205082.9|19
1633351140000|2021-10-04 12:39:00|205240.5|205090.5|205193.4|205143.4|205248.1|205143.9|205193.4|205078.4|22
1633351150000|2021-10-04 12:39:10|205193.2|205143.2|205241.8|205091.8|205245|205143.2|205193.2|205090.7|10
1633351160000|2021-10-04 12:39:20|205243|205093|205263.2|205113.2|205263.2|205113.2|205242.6|205092.6|21
1633351170000|2021-10-04 12:39:30|205263.7|205113.7|205239.8|205089.8|205263.7|205113.7|205239.8|205089.8|27
1633351180000|2021-10-04 12:39:40|205239.6|205089.6|205241.1|205091.1|205241.1|205091.1|205235.3|205085.3|24
1633351190000|2021-10-04 12:39:50|205241.3|205091.3|205237.4|205087.4|205244|205094|205235.6|205085.6|24
1633351200000|2021-10-04 12:40:00|205238.6|205088.6|205182.3|205032.3|205238.6|205113.1|205163.1|205032.3|33
1633351210000|2021-10-04 12:40:10|205181.5|205031.5|205126.2|204976.2|205185.4|205035.4|205124.7|204974.7|30
1633351220000|2021-10-04 12:40:20|205129|204979|205115|204965|205129|204979|205110.8|204960.8|29
1633351230000|2021-10-04 12:40:30|205112.9|204962.9|205108.5|204958.5|205113.7|204963.7|205108.5|204958.5|24
1633351240000|2021-10-04 12:40:40|205108.2|204958.2|205111.1|204961.1|205111.1|204961.1|205090|204940|33
1633351250000|2021-10-04 12:40:50|205107.8|204957.8|205106.8|204956.8|205117.7|204967.7|205104.2|204954.2|32
1633351260000|2021-10-04 12:41:00|205105.9|204955.9|205121|204971|205121.5|204971.5|205105.9|204955.9|30
1633351270000|2021-10-04 12:41:10|205120|204970|205131.1|204981.1|205140.1|204990.1|205120|204970|33
1633351280000|2021-10-04 12:41:20|205130.4|204980.4|205121.3|204971.3|205131.7|204981.7|205121|204971|27
1633351290000|2021-10-04 12:41:30|205121.9|204971.9|205165.8|205015.8|205165.8|205015.8|205121.3|204971.3|35
1633351300000|2021-10-04 12:41:40|205167.7|205017.7|205167.3|205017.3|205167.8|205017.8|205157.1|205007.1|29
1633351310000|2021-10-04 12:41:50|205167.8|205017.8|205168|205018|205169.4|205019.4|205165.7|205015.7|17
1633351320000|2021-10-04 12:42:00|205168.5|205018.5|205152.3|205002.3|205168.7|205018.7|205150.1|205000.1|30
1633351330000|2021-10-04 12:42:10|205153.4|205003.4|205146.2|204996.2|205153.4|205003.4|205140.3|204990.3|29
1633351340000|2021-10-04 12:42:20|205154.1|205004.1|205156.3|205006.3|205161.7|205054|205104|205004.1|25
1633351350000|2021-10-04 12:42:30|205156.4|205006.4|205164.8|205014.8|205165.5|205015.5|205153.2|205003.2|19
1633351360000|2021-10-04 12:42:40|205164.7|205014.7|205157.1|205007.1|205167.3|205054.5|205104.5|205002|26
1633351370000|2021-10-04 12:42:50|205157.9|205007.9|205157.8|205007.8|205159.3|205009.3|205155.6|205005.6|21
1633351380000|2021-10-04 12:43:00|205157.6|205007.6|205173.4|205023.4|205181.3|205062.5|205112.5|205007.6|29
1633351390000|2021-10-04 12:43:10|205171.3|205021.3|205185.5|205035.5|205190.3|205078|205126.7|205017.8|29
1633351400000|2021-10-04 12:43:20|205187.8|205037.8|205183|205033|205187.8|205037.8|205147|204997|28
1633351410000|2021-10-04 12:43:30|205183.7|205033.7|205184.9|205034.9|205189|205039|205163.8|205013.8|26
1633351420000|2021-10-04 12:43:40|205184.3|205034.3|205167.3|205017.3|205185|205070|205116.4|205012.6|30
1633351430000|2021-10-04 12:43:50|205167.4|205017.4|205160.5|205010.5|205170.1|205020.1|205159.9|205009.9|24
1633351440000|2021-10-04 12:44:00|205159.5|205009.5|205148.5|204998.5|205160.1|205010.1|205143.2|204993.2|29
1633351450000|2021-10-04 12:44:10|205149.2|204999.2|205150.4|205000.4|205153.5|205003.5|205149|204999|16
1633351460000|2021-10-04 12:44:20|205148.8|204998.8|205148.8|204998.8|205153.5|205003.5|205148.6|204998.6|15
1633351470000|2021-10-04 12:44:30|205150|205000|205149.7|204999.7|205152.4|205002.4|205149.5|204999.5|14
1633351480000|2021-10-04 12:44:40|205150.2|205000.2|205157.3|205007.3|205188.4|205058.4|205108.4|204996.1|33
1633351490000|2021-10-04 12:44:50|205157.5|205007.5|205145.9|204995.9|205157.5|205007.5|205144.3|204994.3|29
1633351500000|2021-10-04 12:45:00|205144.9|204994.9|205156|205006|205160.3|205010.3|205144.9|204994.9|33
1633351510000|2021-10-04 12:45:10|205156.9|205006.9|205168.4|205018.4|205169.4|205019.4|205156.9|205006.9|29
1633351520000|2021-10-04 12:45:20|205168.3|205018.3|205165.9|205015.9|205173.4|205023.4|205159.5|205009.5|24
1633351530000|2021-10-04 12:45:30|205166.3|205016.3|205161.2|205011.2|205167.7|205017.7|205160.8|205010.8|29
1633351540000|2021-10-04 12:45:40|205161.6|205011.6|205174.4|205024.4|205177.4|205027.4|205159.6|205009.6|26
1633351550000|2021-10-04 12:45:50|205174.8|205024.8|205186.8|205036.8|205188|205086.9|205136.9|205009.3|26
1633351560000|2021-10-04 12:46:00|205188.1|205038.1|205173|205023|205190.7|205081.4|205131.4|205023|17
1633351570000|2021-10-04 12:46:10|205174.8|205024.8|205177.4|205027.4|205178.6|205028.6|205174.2|205024.2|14
1633351580000|2021-10-04 12:46:20|205175.3|205025.3|205149|204999|205175.3|205025.3|205143.3|204993.3|31
1633351590000|2021-10-04 12:46:30|205150.8|205000.8|205162|205012|205162|205012|205146.3|204996.3|24
1633351600000|2021-10-04 12:46:40|205159.8|205009.8|205158.3|205008.3|205172.4|205022.4|205149.5|204999.5|31
1633351610000|2021-10-04 12:46:50|205159|205009|205151.6|205001.6|205160.5|205010.5|205151.5|205001.5|21
1633351620000|2021-10-04 12:47:00|205155|205005|205182.2|205032.2|205185|205035|205153.9|205003.9|34
1633351630000|2021-10-04 12:47:10|205182.6|205032.6|205190.2|205040.2|205193.3|205096.5|205136.3|205032.6|24
1633351640000|2021-10-04 12:47:20|205194|205044|205196.6|205046.6|205200.3|205050.3|205180.1|205030.1|23
1633351650000|2021-10-04 12:47:30|205192.2|205042.2|205198.4|205048.4|205201.7|205099.2|205149.2|205042.2|29
1633351660000|2021-10-04 12:47:40|205199.7|205049.7|205156.8|205006.8|205201.4|205080.7|205113.9|204997.7|31
1633351670000|2021-10-04 12:47:50|205156.4|205006.4|205158.4|205008.4|205167.1|205056.3|205106.3|204995.3|35
1633351680000|2021-10-04 12:48:00|205160.4|205010.4|205158.5|205008.5|205161.3|205011.3|205156.9|205006.9|31
1633351690000|2021-10-04 12:48:10|205157.9|205007.9|205117.5|205067.5|205166.2|205067.5|205115.2|205004.5|23
1633351700000|2021-10-04 12:48:20|205117.8|205067.8|205186.4|205036.4|205188.1|205069|205116.8|205016.4|33
1633351710000|2021-10-04 12:48:30|205186.6|205036.6|205184.7|205034.7|205186.6|205085.3|205125.5|205027.7|27
1633351720000|2021-10-04 12:48:40|205184.6|205034.6|205181.3|205031.3|205184.6|205034.6|205176.7|205026.7|23
1633351730000|2021-10-04 12:48:50|205181.4|205031.4|205200.8|205050.8|205202.2|205052.2|205181.4|205031.4|21
1633351740000|2021-10-04 12:49:00|205200.6|205050.6|205218.5|205068.5|205219.6|205118.7|205151.1|205043.2|35
1633351750000|2021-10-04 12:49:10|205219.2|205069.2|205220.7|205070.7|205221.4|205122.2|205169.5|205066.5|15
1633351760000|2021-10-04 12:49:20|205220|205070|205212.7|205062.7|205220|205070|205210|205060|20
1633351770000|2021-10-04 12:49:30|205213.2|205063.2|205215.2|205065.2|205215.8|205065.8|205213|205063|17
1633351780000|2021-10-04 12:49:40|205214.5|205064.5|205251.7|205101.7|205251.7|205144.4|205173|205063.7|25
1633351790000|2021-10-04 12:49:50|205252.4|205102.4|205200.2|205150.2|205255.8|205157.3|205196.3|205100.6|28
1633351800000|2021-10-04 12:50:00|205197.7|205147.7|205249.3|205099.3|205250.1|205154.7|205197.5|205097.2|29
1633351810000|2021-10-04 12:50:10|205249.1|205099.1|205246.5|205096.5|205255|205148.1|205198.1|205095|28
1633351820000|2021-10-04 12:50:20|205246.7|205096.7|205245.5|205095.5|205248.9|205098.9|205243.9|205093.9|26
1633351830000|2021-10-04 12:50:30|205245.1|205095.1|205223.3|205073.3|205249.8|205099.8|205223.3|205073.3|27
1633351840000|2021-10-04 12:50:40|205226.6|205076.6|205225.5|205075.5|205242.2|205092.2|205224.1|205074.1|35
1633351850000|2021-10-04 12:50:50|205227.3|205077.3|205248.6|205098.6|205248.6|205098.6|205222.2|205072.2|27
1633351860000|2021-10-04 12:51:00|205249.1|205099.1|205274.5|205124.5|205275.3|205125.3|205248.6|205098.6|30
1633351870000|2021-10-04 12:51:10|205273|205123|205272.8|205122.8|205275.2|205125.2|205268.8|205118.8|21
1633351880000|2021-10-04 12:51:20|205273.7|205123.7|205273.7|205123.7|205284.9|205179.7|205218.3|205112.1|33
1633351890000|2021-10-04 12:51:30|205274.2|205124.2|205274.6|205124.6|205277.5|205127.5|205274|205124|12
1633351900000|2021-10-04 12:51:40|205270.6|205120.6|205269.6|205119.6|205273.5|205123.5|205268|205118|19
1633351910000|2021-10-04 12:51:50|205269.5|205119.5|205269.3|205119.3|205269.5|205119.5|205266.5|205116.5|18
1633351920000|2021-10-04 12:52:00|205276.1|205126.1|205234.5|205184.5|205287|205186.1|205234.1|205120.8|25
1633351930000|2021-10-04 12:52:10|205235.7|205185.7|205222|205172|205286.6|205185.7|205222|205122|24
1633351940000|2021-10-04 12:52:20|205222.4|205172.4|205252.1|205102.1|205277.9|205173.9|205222.4|205098.2|26
1633351950000|2021-10-04 12:52:30|205247.2|205097.2|205242.8|205092.8|205260.3|205160.7|205202.6|205087.4|32
1633351960000|2021-10-04 12:52:40|205243|205093|205257.3|205107.3|205257.3|205149.2|205198.8|205084.3|37
1633351970000|2021-10-04 12:52:50|205256.1|205106.1|205274.1|205124.1|205274.1|205174.7|205223.8|205106.1|21
1633351980000|2021-10-04 12:53:00|205272.3|205122.3|205221.4|205171.4|205272.3|205171.7|205209.4|205107.8|27
1633351990000|2021-10-04 12:53:10|205220.8|205170.8|205189.6|205139.6|205250.9|205172.9|205185.2|205084.5|34
1633352000000|2021-10-04 12:53:20|205190.2|205140.2|205206.7|205156.7|205256.9|205158.9|205178.8|205075.7|25
1633352010000|2021-10-04 12:53:30|205206.2|205156.2|205203.3|205153.3|205260.9|205158.1|205198.7|205090.2|36
1633352020000|2021-10-04 12:53:40|205203.1|205153.1|205253.1|205103.1|205253.1|205154.5|205193|205096.6|29
1633352030000|2021-10-04 12:53:50|205253.3|205103.3|205258|205108|205260.6|205158.5|205203.1|205101.6|26
1633352040000|2021-10-04 12:54:00|205258.7|205108.7|205267.1|205117.1|205271.4|205172.3|205213.8|205108.5|30
1633352050000|2021-10-04 12:54:10|205264.3|205114.3|205258.2|205108.2|205272.4|205177.6|205214.3|205103.5|31
1633352060000|2021-10-04 12:54:20|205256.8|205106.8|205259.1|205109.1|205260.5|205110.5|205253.4|205103.4|25
1633352070000|2021-10-04 12:54:30|205259|205109|205284.5|205134.5|205285|205135|205252.5|205102.5|32
1633352080000|2021-10-04 12:54:40|205284.6|205134.6|205278.1|205128.1|205285.5|205183.4|205224|205128.1|26
1633352090000|2021-10-04 12:54:50|205278.3|205128.3|205226.8|205176.8|205280.8|205176.8|205226.8|205114.5|24
1633352100000|2021-10-04 12:55:00|205227.4|205177.4|205214.9|205164.9|205276.1|205177.4|205207.1|205113.2|25
1633352110000|2021-10-04 12:55:10|205214.3|205164.3|205220.8|205170.8|205272.5|205172.8|205214.3|205116.1|29
1633352120000|2021-10-04 12:55:20|205219|205169|205274.9|205124.9|205274.9|205174.7|205214.4|205121.3|28
1633352130000|2021-10-04 12:55:30|205274.4|205124.4|205232.9|205182.9|205276.5|205185|205231.7|205122.6|15
1633352140000|2021-10-04 12:55:40|205234|205184|205232.9|205182.9|205234|205184|205228.7|205178.7|15
1633352150000|2021-10-04 12:55:50|205231.6|205181.6|205230.4|205180.4|205232|205182|205228.5|205178.5|18
1633352160000|2021-10-04 12:56:00|205230.1|205180.1|205230.5|205180.5|205231.4|205181.4|205229.6|205179.6|19
1633352170000|2021-10-04 12:56:10|205231.5|205181.5|205335.5|205185.5|205337.8|205213.7|205229.2|205179.2|18
1633352180000|2021-10-04 12:56:20|205334.8|205184.8|205289.1|205239.1|205340.4|205239.1|205276.8|205180.6|25
1633352190000|2021-10-04 12:56:30|205264.8|205214.8|205286.4|205236.4|205333|205237.5|205251.9|205150.8|29
1633352200000|2021-10-04 12:56:40|205287.3|205237.3|205337.9|205187.9|205339.5|205238.9|205287.3|205187.7|21
1633352210000|2021-10-04 12:56:50|205338.6|205188.6|205352.9|205202.9|205355|205254.4|205282.5|205183|24
1633352220000|2021-10-04 12:57:00|205352.8|205202.8|205332.6|205182.6|205352.8|205241.2|205279|205182.6|23
1633352230000|2021-10-04 12:57:10|205333.2|205183.2|205326.3|205176.3|205334|205222.6|205271.3|205164.6|32
1633352240000|2021-10-04 12:57:20|205324.9|205174.9|205319.4|205169.4|205324.9|205174.9|205318.6|205168.6|29
1633352250000|2021-10-04 12:57:30|205318.7|205168.7|205317.8|205167.8|205323|205173|205317.8|205167.8|25
1633352260000|2021-10-04 12:57:40|205320.4|205170.4|205341.6|205191.6|205341.6|205191.6|205320.4|205170.4|35
1633352270000|2021-10-04 12:57:50|205342|205192|205339|205189|205342|205192|205317.9|205167.9|36
1633352280000|2021-10-04 12:58:00|205290.6|205240.6|205320.6|205170.6|205334.6|205240.6|205278|205170.6|34
1633352290000|2021-10-04 12:58:10|205321.9|205171.9|205321|205171|205326|205176|205319.7|205169.7|24
1633352300000|2021-10-04 12:58:20|205321.8|205171.8|205328.3|205178.3|205329.8|205179.8|205316.5|205166.5|25
1633352310000|2021-10-04 12:58:30|205327.9|205177.9|205303.8|205153.8|205328.4|205201.2|205249.8|205147.6|25
1633352320000|2021-10-04 12:58:40|205304.6|205154.6|205306|205156|205309.7|205159.7|205304.6|205154.6|29
1633352330000|2021-10-04 12:58:50|205306.7|205156.7|205307.9|205157.9|205315.5|205165.5|205304.3|205154.3|29
1633352340000|2021-10-04 12:59:00|205308.7|205158.7|205309.1|205159.1|205311.3|205161.3|205305.6|205155.6|24
1633352350000|2021-10-04 12:59:10|205309.5|205159.5|205324.7|205174.7|205325.2|205224.3|205273.2|205159.5|26
1633352360000|2021-10-04 12:59:20|205327.6|205177.6|205336.5|205186.5|205336.5|205186.5|205327.6|205177.6|23
1633352370000|2021-10-04 12:59:30|205336.6|205186.6|205357.4|205207.4|205357.7|205207.7|205336.6|205186.6|30
1633352380000|2021-10-04 12:59:40|205357.5|205207.5|205354.5|205204.5|205359.6|205209.6|205354.5|205204.5|19
1633352390000|2021-10-04 12:59:50|205353.1|205203.1|205335|205185|205353.3|205239.6|205269|205170.1|31
1633352400000|2021-10-04 13:00:00|205334.8|205184.8|205351.1|205201.1|205351.1|205252.4|205285.4|205184.8|36
1633352410000|2021-10-04 13:00:10|205351.9|205201.9|205285.2|205235.2|205353.6|205260.2|205283|205179.5|38
1633352420000|2021-10-04 13:00:20|205286.4|205236.4|205341.3|205191.3|205344.1|205238|205286.4|205186.7|31
1633352430000|2021-10-04 13:00:30|205338|205188|205341.7|205191.7|205342.5|205230.9|205279.3|205178.5|35
1633352440000|2021-10-04 13:00:40|205345.3|205195.3|205345.7|205195.7|205348.7|205244.4|205294.4|205191.5|23
1633352450000|2021-10-04 13:00:50|205344.3|205194.3|205345.5|205195.5|205345.5|205195.5|205338.2|205188.2|24
1633352460000|2021-10-04 13:01:00|205345.6|205195.6|205292.4|205242.4|205352.8|205243.4|205286.2|205185.1|39
1633352470000|2021-10-04 13:01:10|205291.7|205241.7|205293.7|205243.7|205344.1|205243.7|205291.7|205189.5|26
1633352480000|2021-10-04 13:01:20|205293.8|205243.8|205309.1|205259.1|205361.6|205264|205293.8|205203.2|33
1633352490000|2021-10-04 13:01:30|205308.3|205258.3|205313|205263|205313.4|205263.4|205308.3|205258.3|25
1633352500000|2021-10-04 13:01:40|205314.9|205264.9|205351.3|205201.3|205362.7|205264.9|205303|205191.2|29
1633352510000|2021-10-04 13:01:50|205351.7|205201.7|205316.3|205266.3|205356.7|205268.4|205306.8|205201.6|24
1633352520000|2021-10-04 13:02:00|205317|205267|205308.8|205258.8|205363.8|205267|205299.8|205198.6|25
1633352530000|2021-10-04 13:02:10|205306.7|205256.7|205354.9|205204.9|205355.6|205259.3|205304.7|205204.9|27
1633352540000|2021-10-04 13:02:20|205354.7|205204.7|205350.4|205200.4|205354.7|205255.9|205302|205196|24
1633352550000|2021-10-04 13:02:30|205350.2|205200.2|205361|205211|205362.7|205212.7|205350.2|205200.2|27
1633352560000|2021-10-04 13:02:40|205367.7|205217.7|205365.4|205215.4|205372.9|205270.2|205311.1|205211.1|25
1633352570000|2021-10-04 13:02:50|205364.6|205214.6|205420.7|205270.7|205422.1|205272.1|205364.5|205214.5|28
1633352580000|2021-10-04 13:03:00|205419.5|205269.5|205455.7|205305.7|205455.7|205331.3|205375.1|205262.4|36
1633352590000|2021-10-04 13:03:10|205455.2|205305.2|205467.7|205317.7|205489.2|205365.9|205415.9|205305.2|36
1633352600000|2021-10-04 13:03:20|205469.8|205319.8|205465.9|205315.9|205473.6|205323.6|205465.2|205315.2|30
1633352610000|2021-10-04 13:03:30|205466.1|205316.1|205469.3|205319.3|205475.1|205325.1|205466.1|205316.1|22
1633352620000|2021-10-04 13:03:40|205471.4|205321.4|205471|205321|205474.7|205324.7|205468.8|205318.8|21
1633352630000|2021-10-04 13:03:50|205472.1|205322.1|205468.1|205318.1|205472.9|205322.9|205461|205311|29
1633352640000|2021-10-04 13:04:00|205468.3|205318.3|205486.1|205336.1|205491.6|205341.6|205468.3|205318.3|33
1633352650000|2021-10-04 13:04:10|205489.6|205339.6|205500.3|205350.3|205500.3|205397.7|205447.7|205339.6|27
1633352660000|2021-10-04 13:04:20|205500|205350|205487.7|205337.7|205502.1|205391.9|205441.9|205336.9|32
1633352670000|2021-10-04 13:04:30|205488.2|205338.2|205491.8|205341.8|205498.9|205397.9|205445|205337.7|27
1633352680000|2021-10-04 13:04:40|205492.3|205342.3|205484.7|205334.7|205496.1|205396.1|205445.6|205333.7|30
1633352690000|2021-10-04 13:04:50|205435|205385|205427|205377|205491.2|205389.3|205422.6|205325.4|34
1633352700000|2021-10-04 13:05:00|205427.9|205377.9|205472.2|205322.2|205488.7|205379.2|205420.7|205319.9|29
1633352710000|2021-10-04 13:05:10|205473.2|205323.2|205474.6|205324.6|205485.4|205381.6|205424.2|205318.5|29
1633352720000|2021-10-04 13:05:20|205472.7|205322.7|205459.1|205309.1|205473.7|205378.1|205411.9|205306.7|24
1633352730000|2021-10-04 13:05:30|205462.9|205312.9|205450.8|205300.8|205466.7|205366.3|205398.2|205297.9|33
1633352740000|2021-10-04 13:05:40|205450.5|205300.5|205448.6|205298.6|205456.9|205352.1|205398.1|205298.3|26
1633352750000|2021-10-04 13:05:50|205449.6|205299.6|205394.9|205344.9|205449.6|205352.6|205381|205281.1|37
1633352760000|2021-10-04 13:06:00|205395.2|205345.2|205451.3|205301.3|205452|205355|205394.7|205296.4|31
1633352770000|2021-10-04 13:06:10|205397.5|205347.5|205386|205336|205442|205347.5|205386|205276.7|31
1633352780000|2021-10-04 13:06:20|205386.3|205336.3|205380.6|205330.6|205387.3|205337.3|205379.4|205329.4|24
1633352790000|2021-10-04 13:06:30|205377.2|205327.2|205378.6|205328.6|205381.7|205331.7|205377.2|205327.2|12
1633352800000|2021-10-04 13:06:40|205379.3|205329.3|205389.3|205339.3|205438.2|205343.1|205379.3|205288.2|27
1633352810000|2021-10-04 13:06:50|205387.3|205337.3|205441.2|205291.2|205441.2|205340.6|205386.5|205289.9|22
1633352820000|2021-10-04 13:07:00|205437.7|205287.7|205457.6|205307.6|205460.5|205359.8|205387.5|205287.7|24
1633352830000|2021-10-04 13:07:10|205457|205307|205388.6|205338.6|205457|205338.6|205385.1|205284.6|23
1633352840000|2021-10-04 13:07:20|205388.3|205338.3|205461.8|205311.8|205461.8|205351.6|205384.3|205284.5|24
1633352850000|2021-10-04 13:07:30|205412.4|205362.4|205466.4|205416.4|205519.8|205417.7|205412.4|205315.1|28
1633352860000|2021-10-04 13:07:40|205466.5|205416.5|205512.6|205362.6|205515.1|205416.5|205457.5|205351.3|33
1633352870000|2021-10-04 13:07:50|205511.4|205361.4|205477.3|205427.3|205529.7|205429.9|205476.3|205360.6|33
1633352880000|2021-10-04 13:08:00|205478.5|205428.5|205476.3|205426.3|205531.3|205431.1|205472.5|205372.6|30
1633352890000|2021-10-04 13:08:10|205478.1|205428.1|205470.4|205420.4|205531.2|205429.2|205467.8|205369.4|31
1633352900000|2021-10-04 13:08:20|205470.2|205420.2|205477.7|205427.7|205528.6|205427.8|205470.2|205370.9|28
1633352910000|2021-10-04 13:08:30|205477.1|205427.1|205476.3|205426.3|205531.2|205429.2|205472.6|205370.5|31
1633352920000|2021-10-04 13:08:40|205474.5|205424.5|205470|205420|205527.9|205431.1|205470|205368.6|35
1633352930000|2021-10-04 13:08:50|205469.4|205419.4|205475.2|205425.2|205525.7|205430.3|205466.3|205364.7|28
1633352940000|2021-10-04 13:09:00|205474.6|205424.6|205475.6|205425.6|205522.1|205431.4|205470.6|205368.7|35
1633352950000|2021-10-04 13:09:10|205476.1|205426.1|205465.9|205415.9|205526.5|205430.6|205465.8|205365.8|28
1633352960000|2021-10-04 13:09:20|205525.2|205375.2|205520.8|205370.8|205531.5|205431.3|205468.1|205370.8|31
1633352970000|2021-10-04 13:09:30|205471.2|205421.2|205567.3|205417.3|205568.6|205451.7|205471|205378.1|34
1633352980000|2021-10-04 13:09:40|205517.8|205467.8|205577.8|205427.8|205605.8|205497.2|205516.6|205425.9|33
1633352990000|2021-10-04 13:09:50|205576.4|205426.4|205567|205417|205576.4|205426.4|205559.5|205409.5|26
1633353000000|2021-10-04 13:10:00|205571|205421|205560.9|205410.9|205584.7|205482.3|205525.3|205408.4|38
1633353010000|2021-10-04 13:10:10|205561|205411|205559.7|205409.7|205564.1|205414.1|205557.8|205407.8|28
1633353020000|2021-10-04 13:10:20|205560.1|205410.1|205574.6|205424.6|205574.6|205424.6|205560.1|205410.1|28
1633353030000|2021-10-04 13:10:30|205575.6|205425.6|205569.6|205419.6|205580.4|205430.4|205560|205410|31
1633353040000|2021-10-04 13:10:40|205569.5|205419.5|205559.1|205409.1|205569.5|205466.5|205516.5|205406.2|30
1633353050000|2021-10-04 13:10:50|205562|205412|205573.5|205423.5|205583.9|205433.9|205562|205412|33
1633353060000|2021-10-04 13:11:00|205574.3|205424.3|205578|205428|205580.7|205430.7|205557.7|205407.7|35
1633353070000|2021-10-04 13:11:10|205577.8|205427.8|205575.1|205425.1|205582.9|205432.9|205565.3|205415.3|23
1633353080000|2021-10-04 13:11:20|205575|205425|205573.5|205423.5|205586.1|205475.8|205521.7|205413.1|30
1633353090000|2021-10-04 13:11:30|205576.1|205426.1|205500|205450|205576.1|205478.4|205489.7|205389.2|37
1633353100000|2021-10-04 13:11:40|205498.9|205448.9|205551.1|205401.1|205552.8|205448.9|205482.9|205385.3|29
1633353110000|2021-10-04 13:11:50|205498.6|205448.6|205495.9|205445.9|205554.5|205454.1|205495.9|205391.5|34
1633353120000|2021-10-04 13:12:00|205495|205445|205551.2|205401.2|205555.7|205455.7|205488.3|205391.7|38
1633353130000|2021-10-04 13:12:10|205550.4|205400.4|205491.3|205441.3|205550.4|205451.5|205491.3|205392.3|29
1633353140000|2021-10-04 13:12:20|205493.4|205443.4|205543.9|205393.9|205549.9|205447.4|205493.4|205393.6|24
1633353150000|2021-10-04 13:12:30|205543.8|205393.8|205555|205405|205557.9|205464.1|205511.5|205391.5|24
1633353160000|2021-10-04 13:12:40|205556.3|205406.3|205556.5|205406.5|205566|205463.2|205507.5|205406.1|25
1633353170000|2021-10-04 13:12:50|205555.9|205405.9|205561.1|205411.1|205561.1|205411.1|205555.5|205405.5|28
1633353180000|2021-10-04 13:13:00|205560.9|205410.9|205552.7|205402.7|205561.6|205460.6|205509.4|205401.8|30
1633353190000|2021-10-04 13:13:10|205553|205403|205555.6|205405.6|205559|205409|205551.2|205401.2|20
1633353200000|2021-10-04 13:13:20|205555.7|205405.7|205559.2|205409.2|205561.6|205411.6|205555.7|205405.7|24
1633353210000|2021-10-04 13:13:30|205559.4|205409.4|205560.8|205410.8|205563.5|205413.5|205552.3|205402.3|20
1633353220000|2021-10-04 13:13:40|205561.8|205411.8|205567.6|205417.6|205568.1|205468.9|205516.5|205408.5|23
1633353230000|2021-10-04 13:13:50|205567.9|205417.9|205520.1|205470.1|205572.3|205470.1|205520.1|205417.9|21
1633353240000|2021-10-04 13:14:00|205519.8|205469.8|205566.1|205416.1|205573.9|205469.8|205511.8|205413.1|28
1633353250000|2021-10-04 13:14:10|205565.9|205415.9|205562.6|205412.6|205566|205416|205561.5|205411.5|21
1633353260000|2021-10-04 13:14:20|205562.4|205412.4|205559.7|205409.7|205564.4|205414.4|205558.8|205408.8|21
1633353270000|2021-10-04 13:14:30|205559.5|205409.5|205460.7|205310.7|205568.2|205435.9|205439.9|205309.7|32
1633353280000|2021-10-04 13:14:40|205460.3|205310.3|205482.2|205332.2|205495.6|205385.6|205432.4|205310.3|33
1633353290000|2021-10-04 13:14:50|205481.7|205331.7|205485.6|205335.6|205485.7|205388.7|205433.1|205331|18
1633353300000|2021-10-04 13:15:00|205486.1|205336.1|205480.2|205330.2|205487.3|205337.3|205479.3|205329.3|27
1633353310000|2021-10-04 13:15:10|205482.7|205332.7|205492.1|205342.1|205493.3|205343.3|205480.6|205330.6|24
1633353320000|2021-10-04 13:15:20|205492.4|205342.4|205523.8|205373.8|205525.7|205375.7|205491.5|205341.5|26
1633353330000|2021-10-04 13:15:30|205524.5|205374.5|205543.6|205393.6|205545.1|205395.1|205520.5|205370.5|35
1633353340000|2021-10-04 13:15:40|205542.7|205392.7|205530.2|205380.2|205544.9|205394.9|205526.5|205376.5|25
1633353350000|2021-10-04 13:15:50|205530.1|205380.1|205526.4|205376.4|205532.7|205382.7|205524.9|205374.9|21
1633353360000|2021-10-04 13:16:00|205526.2|205376.2|205528.4|205378.4|205528.4|205378.4|205522.2|205372.2|29
1633353370000|2021-10-04 13:16:10|205527.6|205377.6|205560.9|205410.9|205561.3|205440.5|205490.5|205377.6|28
1633353380000|2021-10-04 13:16:20|205559.9|205409.9|205545.1|205395.1|205559.9|205409.9|205545.1|205395.1|24
1633353390000|2021-10-04 13:16:30|205544.9|205394.9|205545.2|205395.2|205546.9|205396.9|205543.5|205393.5|23
1633353400000|2021-10-04 13:16:40|205545|205395|205547.9|205397.9|205550.8|205400.8|205545|205395|21
1633353410000|2021-10-04 13:16:50|205545.2|205395.2|205533.1|205383.1|205545.2|205395.2|205532.1|205382.1|30
1633353420000|2021-10-04 13:17:00|205533.6|205383.6|205517.6|205367.6|205533.6|205383.6|205513.4|205363.4|26
1633353430000|2021-10-04 13:17:10|205516.7|205366.7|205509.1|205359.1|205517.3|205413.5|205463.5|205355.4|16
1633353440000|2021-10-04 13:17:20|205508.3|205358.3|205505.5|205355.5|205509.3|205359.3|205504|205354|29
1633353450000|2021-10-04 13:17:30|205509.7|205359.7|205506.2|205356.2|205509.8|205359.8|205506.2|205356.2|16
1633353460000|2021-10-04 13:17:40|205505.3|205355.3|205507.4|205357.4|205510|205360|205504.3|205354.3|14
1633353470000|2021-10-04 13:17:50|205507.5|205357.5|205507.7|205357.7|205507.7|205357.7|205505.4|205355.4|8
1633353480000|2021-10-04 13:18:00|205509|205359|205504|205354|205512.4|205362.4|205503.6|205353.6|14
1633353490000|2021-10-04 13:18:10|205502.1|205352.1|205501|205351|205506|205356|205500.5|205350.5|21
1633353500000|2021-10-04 13:18:20|205500.7|205350.7|205495|205345|205503.7|205353.7|205494.1|205344.1|28
1633353510000|2021-10-04 13:18:30|205494.5|205344.5|205504.1|205354.1|205506.8|205356.8|205494.5|205344.5|29
1633353520000|2021-10-04 13:18:40|205503.5|205353.5|205497.2|205347.2|205507.3|205357.3|205496.8|205346.8|21
1633353530000|2021-10-04 13:18:50|205495.4|205345.4|205499.5|205349.5|205502.5|205352.5|205495.4|205345.4|16
1633353540000|2021-10-04 13:19:00|205500.3|205350.3|205470.5|205320.5|205504.4|205354.4|205470.5|205320.5|20
1633353550000|2021-10-04 13:19:10|205471.8|205321.8|205470|205320|205471.8|205321.8|205468.6|205318.6|22
1633353560000|2021-10-04 13:19:20|205468.5|205318.5|205477.1|205327.1|205491.3|205386.8|205436.8|205317.3|27
1633353570000|2021-10-04 13:19:30|205476.8|205326.8|205484.6|205334.6|205488.9|205338.9|205474.4|205324.4|27
1633353580000|2021-10-04 13:19:40|205485|205335|205480.4|205330.4|205487.8|205337.8|205479.9|205329.9|21
1633353590000|2021-10-04 13:19:50|205482.6|205332.6|205481|205331|205485.3|205335.3|205479.7|205329.7|21
1633353600000|2021-10-04 13:20:00|205483.7|205333.7|205469.3|205319.3|205487.1|205337.1|205468.8|205318.8|25
1633353610000|2021-10-04 13:20:10|205469.1|205319.1|205503|205353|205507.2|205357.2|205467.6|205317.6|26
1633353620000|2021-10-04 13:20:20|205506.1|205356.1|205503.8|205353.8|205514.8|205364.8|205502.9|205352.9|31
1633353630000|2021-10-04 13:20:30|205504|205354|205520|205370|205530.6|205413.3|205463.3|205353.7|30
1633353640000|2021-10-04 13:20:40|205520.9|205370.9|205515.5|205365.5|205527.6|205377.6|205515.5|205365.5|22
1633353650000|2021-10-04 13:20:50|205520.4|205370.4|205502|205352|205520.4|205370.4|205501.1|205351.1|25
1633353660000|2021-10-04 13:21:00|205501.7|205351.7|205486.7|205336.7|205505.9|205355.9|205486.7|205336.7|25
1633353670000|2021-10-04 13:21:10|205490.8|205340.8|205490.8|205340.8|205491.7|205341.7|205489.2|205339.2|18
1633353680000|2021-10-04 13:21:20|205492.1|205342.1|205477.4|205327.4|205492.1|205377.9|205427.6|205326.8|24
1633353690000|2021-10-04 13:21:30|205477.6|205327.6|205489.9|205339.9|205489.9|205339.9|205477.3|205327.3|23
1633353700000|2021-10-04 13:21:40|205483.7|205333.7|205494.1|205344.1|205508.2|205358.2|205483.7|205333.7|25
1633353710000|2021-10-04 13:21:50|205494.2|205344.2|205482.9|205332.9|205495.7|205383.9|205433.9|205331.7|29
1633353720000|2021-10-04 13:22:00|205483.6|205333.6|205423|205373|205484|205383.5|205421.8|205322|29
1633353730000|2021-10-04 13:22:10|205422.3|205372.3|205452.9|205302.9|205460.8|205373.1|205420.2|205299.9|28
1633353740000|2021-10-04 13:22:20|205453.1|205303.1|205452.4|205302.4|205455.1|205305.1|205451.5|205301.5|21
1633353750000|2021-10-04 13:22:30|205452.5|205302.5|205453.8|205303.8|205459.5|205309.5|205452.3|205302.3|24
1633353760000|2021-10-04 13:22:40|205453.5|205303.5|205452.6|205302.6|205455.5|205354.8|205404.7|205302.2|24
1633353770000|2021-10-04 13:22:50|205453.1|205303.1|205404.9|205354.9|205455.5|205356.3|205404|205302|19
1633353780000|2021-10-04 13:23:00|205404.1|205354.1|205451.4|205301.4|205456.2|205354.1|205402.7|205301|26
1633353790000|2021-10-04 13:23:10|205451.2|205301.2|205432.3|205282.3|205453.9|205303.9|205427.6|205277.6|32
1633353800000|2021-10-04 13:23:20|205431|205281|205415.8|205265.8|205432.9|205282.9|205405|205255|29
1633353810000|2021-10-04 13:23:30|205415.1|205265.1|205421.1|205271.1|205423.3|205273.3|205402.4|205252.4|29
1633353820000|2021-10-04 13:23:40|205426.2|205276.2|205416.9|205266.9|205426.2|205276.2|205415.4|205265.4|26
1633353830000|2021-10-04 13:23:50|205416.8|205266.8|205413.1|205263.1|205417.4|205267.4|205412.8|205262.8|22
1633353840000|2021-10-04 13:24:00|205413.5|205263.5|205413.9|205263.9|205414.6|205264.6|205411.3|205261.3|23
1633353850000|2021-10-04 13:24:10|205413.7|205263.7|205410.3|205260.3|205414.6|205319.9|205350.1|205244.1|35
1633353860000|2021-10-04 13:24:20|205411.2|205261.2|205415.2|205265.2|205420.7|205320.5|205366.7|205261.2|30
1633353870000|2021-10-04 13:24:30|205415.5|205265.5|205410.9|205260.9|205415.5|205265.5|205406.1|205256.1|31
1633353880000|2021-10-04 13:24:40|205416.2|205266.2|205403.2|205253.2|205421.1|205271.1|205403.2|205253.2|28
1633353890000|2021-10-04 13:24:50|205403.3|205253.3|205413.9|205263.9|205434.1|205284.1|205403.3|205253.3|36
1633353900000|2021-10-04 13:25:00|205415.3|205265.3|205414|205264|205417.9|205267.9|205413.1|205263.1|37
1633353910000|2021-10-04 13:25:10|205413.7|205263.7|205412.3|205262.3|205420.8|205270.8|205411.7|205261.7|30
1633353920000|2021-10-04 13:25:20|205412.4|205262.4|205409.5|205259.5|205412.4|205262.4|205408.3|205258.3|32
1633353930000|2021-10-04 13:25:30|205409.6|205259.6|205399.7|205249.7|205409.6|205259.6|205396.9|205246.9|33
1633353940000|2021-10-04 13:25:40|205401|205251|205411.9|205261.9|205413.9|205315|205359.1|205251|25
1633353950000|2021-10-04 13:25:50|205413.7|205263.7|205425.3|205275.3|205430.5|205280.5|205413.1|205263.1|27
1633353960000|2021-10-04 13:26:00|205420.9|205270.9|205417.4|205267.4|205425.6|205316.1|205366.1|205263|31
1633353970000|2021-10-04 13:26:10|205416.9|205266.9|205425.1|205275.1|205425.1|205275.1|205409.4|205259.4|23
1633353980000|2021-10-04 13:26:20|205424.7|205274.7|205384.7|205234.7|205431.3|205281.3|205384.1|205234.1|29
1633353990000|2021-10-04 13:26:30|205385|205235|205380.2|205230.2|205386.5|205281.4|205331|205226.1|27
1633354000000|2021-10-04 13:26:40|205384|205234|205363.9|205213.9|205385.5|205235.5|205357.4|205207.4|25
1633354010000|2021-10-04 13:26:50|205313.1|205263.1|205338.4|205288.4|205389.1|205288.6|205311.6|205235.6|29
1633354020000|2021-10-04 13:27:00|205339.8|205289.8|205375.4|205225.4|205393.6|205293.9|205335|205214.7|33
1633354030000|2021-10-04 13:27:10|205375.1|205225.1|205370.6|205220.6|205376|205257.4|205307.4|205206.2|25
1633354040000|2021-10-04 13:27:20|205317.8|205267.8|205367.1|205217.1|205375.9|205267.8|205317.8|205207.6|33
1633354050000|2021-10-04 13:27:30|205365.8|205215.8|205367.2|205217.2|205368.3|205266.1|205313.6|205213.2|22
1633354060000|2021-10-04 13:27:40|205367.1|205217.1|205403|205253|205403|205296.7|205317.8|205217.1|24
1633354070000|2021-10-04 13:27:50|205401|205251|205398.8|205248.8|205401|205251|205395.2|205245.2|19
1633354080000|2021-10-04 13:28:00|205416.7|205266.7|205410.4|205260.4|205418.8|205268.8|205407.6|205257.6|31
1633354090000|2021-10-04 13:28:10|205410.3|205260.3|205404.3|205254.3|205410.7|205260.7|205404.2|205254.2|23
1633354100000|2021-10-04 13:28:20|205406.8|205256.8|205421.7|205271.7|205422.1|205319.9|205358.7|205256.4|32
1633354110000|2021-10-04 13:28:30|205371.1|205321.1|205374.8|205324.8|205434.4|205332.5|205371.1|205273.2|31
1633354120000|2021-10-04 13:28:40|205375.4|205325.4|205421.2|205271.2|205421.2|205326.4|205369.4|205268.3|25
1633354130000|2021-10-04 13:28:50|205421.4|205271.4|205366.8|205316.8|205422.1|205317|205365.5|205265.2|25
1633354140000|2021-10-04 13:29:00|205365.3|205315.3|205417.6|205267.6|205419.7|205317.7|205365.3|205266.4|27
1633354150000|2021-10-04 13:29:10|205417.8|205267.8|205372.5|205322.5|205418.6|205322.5|205365.6|205267.8|15
1633354160000|2021-10-04 13:29:20|205422.7|205272.7|205419.5|205269.5|205424.2|205274.2|205417.3|205267.3|21
1633354170000|2021-10-04 13:29:30|205419.9|205269.9|205422.3|205272.3|205422.3|205272.3|205415.4|205265.4|12
1633354180000|2021-10-04 13:29:40|205419.7|205269.7|205369.4|205319.4|205421.7|205319.4|205363.8|205267.3|19
1633354190000|2021-10-04 13:29:50|205369.5|205319.5|205426.6|205276.6|205426.6|205322.3|205368.2|205264.8|31
1633354200000|2021-10-04 13:30:00|205423.9|205273.9|205422.3|205272.3|205423.9|205317.4|205361.3|205262.3|36
1633354210000|2021-10-04 13:30:10|205423.8|205273.8|205365.2|205315.2|205423.8|205322.3|205362.9|205264.5|36
1633354220000|2021-10-04 13:30:20|205365.7|205315.7|205400.1|205250.1|205414.6|205315.9|205333|205230.1|37
1633354230000|2021-10-04 13:30:30|205353.1|205303.1|205420.2|205270.2|205425.5|205317.4|205352.9|205259|39
1633354240000|2021-10-04 13:30:40|205368.5|205318.5|205419.3|205269.3|205422.3|205318.7|205358.2|205259.2|38
1633354250000|2021-10-04 13:30:50|205420|205270|205420.6|205270.6|205434.4|205322.2|205368.4|205270|35
1633354260000|2021-10-04 13:31:00|205421.2|205271.2|205428.2|205278.2|205435.1|205285.1|205420.5|205270.5|36
1633354270000|2021-10-04 13:31:10|205427.9|205277.9|205425.8|205275.8|205430.8|205280.8|205420.7|205270.7|33
1633354280000|2021-10-04 13:31:20|205425.4|205275.4|205392|205242|205426.4|205276.4|205379.7|205229.7|37
1633354290000|2021-10-04 13:31:30|205395.2|205245.2|205329.6|205279.6|205410.7|205279.6|205317.4|205216.9|37
1633354300000|2021-10-04 13:31:40|205388.3|205238.3|205378|205228|205388.3|205278.2|205317.6|205218.3|38
1633354310000|2021-10-04 13:31:50|205379.3|205229.3|205381.8|205231.8|205384.4|205234.4|205374.1|205224.1|33
1633354320000|2021-10-04 13:32:00|205386.7|205236.7|205394.8|205244.8|205422.8|205272.8|205385.3|205235.3|39
1633354330000|2021-10-04 13:32:10|205392.1|205242.1|205334.5|205284.5|205401.9|205285.3|205331.2|205237.4|39
1633354340000|2021-10-04 13:32:20|205332|205282|205385.8|205235.8|205389.4|205287.2|205331.1|205233.7|38
1633354350000|2021-10-04 13:32:30|205385.4|205235.4|205413.3|205263.3|205421.9|205271.9|205385.4|205235.4|37
1633354360000|2021-10-04 13:32:40|205412|205262|205427.5|205277.5|205428.2|205278.2|205409.8|205259.8|35
1633354370000|2021-10-04 13:32:50|205425.7|205275.7|205444.7|205294.7|205445.9|205342.5|205386.5|205275.7|27
1633354380000|2021-10-04 13:33:00|205443.3|205293.3|205453.6|205303.6|205469.2|205355.7|205393.2|205293|38
1633354390000|2021-10-04 13:33:10|205453.7|205303.7|205486.8|205336.8|205493.9|205394.4|205419.1|205303.6|36
1633354400000|2021-10-04 13:33:20|205485.9|205335.9|205483.8|205333.8|205494.1|205391.5|205440.4|205332.9|33
1633354410000|2021-10-04 13:33:30|205482.4|205332.4|205489.8|205339.8|205489.9|205386.1|205422.4|205322.4|38
1633354420000|2021-10-04 13:33:40|205489|205339|205442.1|205292.1|205490.1|205368.2|205418.2|205292.1|34
1633354430000|2021-10-04 13:33:50|205393.9|205343.9|205438.1|205288.1|205448.6|205343.9|205393.9|205272|38
1633354440000|2021-10-04 13:34:00|205441.4|205291.4|205409.6|205259.6|205458.9|205308.9|205409.4|205259.4|35
1633354450000|2021-10-04 13:34:10|205409.4|205259.4|205370.1|205220.1|205409.4|205259.4|205367|205217|38
1633354460000|2021-10-04 13:34:20|205372.1|205222.1|205387.5|205237.5|205396.2|205246.2|205370.9|205220.9|33
1633354470000|2021-10-04 13:34:30|205388.6|205238.6|205389.1|205239.1|205390.6|205240.6|205376.6|205226.6|34
1633354480000|2021-10-04 13:34:40|205389|205239|205391.6|205241.6|205391.6|205241.6|205376.2|205226.2|38
1633354490000|2021-10-04 13:34:50|205390.4|205240.4|205393.6|205243.6|205393.6|205243.6|205389|205239|23
1633354500000|2021-10-04 13:35:00|205394|205244|205396.2|205246.2|205410.2|205260.2|205376.3|205226.3|36
1633354510000|2021-10-04 13:35:10|205414.4|205264.4|205420.2|205270.2|205424.4|205308.7|205358.7|205255.1|38
1633354520000|2021-10-04 13:35:20|205418.2|205268.2|205427.2|205277.2|205429.7|205279.7|205406.3|205256.3|37
1633354530000|2021-10-04 13:35:30|205426.4|205276.4|205433.1|205283.1|205436.4|205286.4|205425.6|205275.6|35
1633354540000|2021-10-04 13:35:40|205433.6|205283.6|205463.9|205313.9|205467.9|205365.9|205415.9|205281.4|29
1633354550000|2021-10-04 13:35:50|205464.9|205314.9|205469.1|205319.1|205484.8|205367.4|205410.5|205314.8|34
1633354560000|2021-10-04 13:36:00|205466.8|205316.8|205444.1|205294.1|205476.4|205339.4|205377.4|205277.6|35
1633354570000|2021-10-04 13:36:10|205451|205301|205446.8|205296.8|205453.2|205303.2|205417.4|205267.4|37
1633354580000|2021-10-04 13:36:20|205447.5|205297.5|205424.3|205274.3|205451.6|205301.6|205417.8|205267.8|39
1633354590000|2021-10-04 13:36:30|205424.1|205274.1|205433.3|205283.3|205435.3|205319.2|205369.2|205266.3|33
1633354600000|2021-10-04 13:36:40|205435.2|205285.2|205428.3|205278.3|205439.8|205289.8|205428.3|205278.3|27
1633354610000|2021-10-04 13:36:50|205428.2|205278.2|205443.3|205293.3|205450.6|205300.6|205427.3|205277.3|29
1633354620000|2021-10-04 13:37:00|205442.7|205292.7|205443.3|205293.3|205443.9|205293.9|205441.4|205291.4|31
1633354630000|2021-10-04 13:37:10|205443.5|205293.5|205445.4|205295.4|205445.4|205334.3|205377.3|205277.3|30
1633354640000|2021-10-04 13:37:20|205443.6|205293.6|205447|205297|205447.2|205297.2|205429.6|205279.6|28
1633354650000|2021-10-04 13:37:30|205447.6|205297.6|205433.9|205283.9|205447.6|205332.3|205371.6|205273.2|33
1633354660000|2021-10-04 13:37:40|205434.1|205284.1|205424.4|205274.4|205434.1|205284.1|205423.2|205273.2|37
1633354670000|2021-10-04 13:37:50|205426.6|205276.6|205427|205277|205433.3|205283.3|205424.8|205274.8|35
1633354680000|2021-10-04 13:38:00|205428.8|205278.8|205435.8|205285.8|205435.8|205285.8|205422|205272|34
1633354690000|2021-10-04 13:38:10|205439.5|205289.5|205375.3|205325.3|205441.2|205327.7|205374|205273.7|32
1633354700000|2021-10-04 13:38:20|205375.5|205325.5|205409.2|205259.2|205426.5|205326.6|205365.3|205257.5|28
1633354710000|2021-10-04 13:38:30|205408.4|205258.4|205407.8|205257.8|205408.8|205258.8|205406.3|205256.3|22
1633354720000|2021-10-04 13:38:40|205409.2|205259.2|205415.3|205265.3|205422.5|205272.5|205403.6|205253.6|29
1633354730000|2021-10-04 13:38:50|205416.6|205266.6|205421.8|205271.8|205425.5|205310.4|205360.4|205260.1|35
1633354740000|2021-10-04 13:39:00|205421.1|205271.1|205406.1|205256.1|205426.4|205314.6|205362.5|205253.9|31
1633354750000|2021-10-04 13:39:10|205407|205257|205417.7|205267.7|205420.1|205270.1|205406.5|205256.5|34
1633354760000|2021-10-04 13:39:20|205417.9|205267.9|205422.6|205272.6|205425.3|205275.3|205417.3|205267.3|28
1633354770000|2021-10-04 13:39:30|205422.8|205272.8|205412.6|205262.6|205425|205323.1|205371.3|205260.4|29
1633354780000|2021-10-04 13:39:40|205411.5|205261.5|205416.3|205266.3|205421.4|205271.4|205406.7|205256.7|33
1633354790000|2021-10-04 13:39:50|205415.5|205265.5|205416.1|205266.1|205417.1|205267.1|205406.3|205256.3|30
1633354800000|2021-10-04 13:40:00|205419.5|205269.5|205407.1|205257.1|205420.7|205270.7|205398.8|205248.8|38
1633354810000|2021-10-04 13:40:10|205356.2|205306.2|205371.9|205321.9|205422.1|205322.2|205355.7|205256.4|39
1633354820000|2021-10-04 13:40:20|205422.5|205272.5|205419.7|205269.7|205422.5|205315.6|205362.1|205262.7|34
1633354830000|2021-10-04 13:40:30|205415|205265|205418.9|205268.9|205419.1|205319.1|205364.1|205262.7|39
1633354840000|2021-10-04 13:40:40|205426|205276|205438.7|205288.7|205439.9|205289.9|205426|205276|28
1633354850000|2021-10-04 13:40:50|205438.8|205288.8|205457.5|205307.5|205459.5|205309.5|205438.7|205288.7|34
1633354860000|2021-10-04 13:41:00|205457.6|205307.6|205462.4|205312.4|205462.4|205312.4|205454|205304|37
1633354870000|2021-10-04 13:41:10|205469.9|205319.9|205465.4|205315.4|205469.9|205319.9|205463.2|205313.2|32
1633354880000|2021-10-04 13:41:20|205465.7|205315.7|205465.5|205315.5|205470.7|205320.7|205457.4|205307.4|35
1633354890000|2021-10-04 13:41:30|205465.2|205315.2|205494.2|205344.2|205499.5|205398.6|205414.3|205315.2|35
1633354900000|2021-10-04 13:41:40|205494.4|205344.4|205495|205345|205500.7|205394.4|205434|205331.7|31
1633354910000|2021-10-04 13:41:50|205496.4|205346.4|205459.5|205409.5|205523.5|205422.4|205459.2|205346.2|36
1633354920000|2021-10-04 13:42:00|205459.6|205409.6|205480.7|205430.7|205544.5|205431.7|205459.6|205375.8|35
1633354930000|2021-10-04 13:42:10|205480.3|205430.3|205528.6|205378.6|205529.2|205430.7|205475.7|205375.3|27
1633354940000|2021-10-04 13:42:20|205529.2|205379.2|205542.6|205392.6|205559.1|205443.3|205487.4|205378.6|33
1633354950000|2021-10-04 13:42:30|205547.8|205397.8|205519.7|205469.7|205574.5|205472.1|205505.3|205396.1|33
1633354960000|2021-10-04 13:42:40|205519.5|205469.5|205574.2|205424.2|205576.9|205470.1|205507.1|205407.4|31
1633354970000|2021-10-04 13:42:50|205573|205423|205613.3|205463.3|205617.6|205507.9|205523.9|205423|29
1633354980000|2021-10-04 13:43:00|205621|205471|205623.4|205473.4|205626.8|205529.1|205573.2|205471|28
1633354990000|2021-10-04 13:43:10|205623.3|205473.3|205654.4|205504.4|205672.7|205522.7|205620.7|205470.7|37
1633355000000|2021-10-04 13:43:20|205654.1|205504.1|205591.6|205541.6|205673.2|205558.1|205580.8|205482.5|32
1633355010000|2021-10-04 13:43:30|205591|205541|205650.6|205500.6|205650.8|205541|205585.1|205487.5|30
1633355020000|2021-10-04 13:43:40|205653.4|205503.4|205659.2|205509.2|205659.2|205558.1|205606.3|205502.2|29
1633355030000|2021-10-04 13:43:50|205658.4|205508.4|205630.7|205580.7|205678.8|205580.7|205608.6|205503.9|33
1633355040000|2021-10-04 13:44:00|205680.8|205530.8|205674.4|205524.4|205682.1|205532.1|205662.8|205512.8|37
1633355050000|2021-10-04 13:44:10|205678.7|205528.7|205705.1|205555.1|205705.5|205583.9|205631.8|205520.3|35
1633355060000|2021-10-04 13:44:20|205653|205603|205769|205619|205769|205619|205652.5|205548.7|31
1633355070000|2021-10-04 13:44:30|205772.7|205622.7|205767.8|205617.8|205785|205635|205742.3|205592.3|34
1633355080000|2021-10-04 13:44:40|205768.3|205618.3|205834.3|205684.3|205835|205685|205718.5|205611.7|39
1633355090000|2021-10-04 13:44:50|205833.7|205683.7|205762.8|205612.8|205835.9|205685.9|205757.8|205607.8|38
1633355100000|2021-10-04 13:45:00|205763.9|205613.9|205771.3|205621.3|205773.3|205650.3|205682.7|205586.3|39
1633355110000|2021-10-04 13:45:10|205770.3|205620.3|205801.1|205651.1|205802.9|205688.9|205734.3|205605.4|35
1633355120000|2021-10-04 13:45:20|205801.9|205651.9|205809.6|205659.6|205812.1|205662.1|205792.4|205642.4|37
1633355130000|2021-10-04 13:45:30|205810.1|205660.1|205842.4|205692.4|205843.2|205693.2|205806.8|205656.8|29
1633355140000|2021-10-04 13:45:40|205853.3|205703.3|205844.3|205694.3|205870|205766|205799.6|205693.7|31
1633355150000|2021-10-04 13:45:50|205795.7|205745.7|205805.5|205655.5|205853.9|205745.7|205774.8|205624.8|40
1633355160000|2021-10-04 13:46:00|205804.2|205654.2|205860|205710|205871.2|205763.6|205789.2|205653.2|33
1633355170000|2021-10-04 13:46:10|205841.5|205691.5|205795|205745|205867.3|205747.8|205792.8|205681.7|36
1633355180000|2021-10-04 13:46:20|205847.7|205697.7|205846.1|205696.1|205879.8|205768|205800.8|205688|33
1633355190000|2021-10-04 13:46:30|205846.2|205696.2|205855.7|205705.7|205880|205730|205831.1|205681.1|36
1633355200000|2021-10-04 13:46:40|205844.8|205694.8|205852.2|205702.2|205870.1|205720.1|205843|205693|32
1633355210000|2021-10-04 13:46:50|205854.4|205704.4|205868|205718|205882.2|205732.2|205852.4|205702.4|29
1633355220000|2021-10-04 13:47:00|205850.9|205700.9|205860.5|205710.5|205889|205756.4|205806.4|205690.1|32
1633355230000|2021-10-04 13:47:10|205858.9|205708.9|205867.4|205717.4|205880.4|205778.6|205813.1|205708.9|30
1633355240000|2021-10-04 13:47:20|205871.6|205721.6|205884.9|205734.9|205918.3|205768.3|205869.4|205719.4|34
1633355250000|2021-10-04 13:47:30|205886.2|205736.2|205908.5|205758.5|205908.5|205758.5|205875.2|205725.2|30
1633355260000|2021-10-04 13:47:40|205909.2|205759.2|205938.1|205788.1|205944.2|205794.2|205840.7|205739.1|32
1633355270000|2021-10-04 13:47:50|205906.2|205756.2|205853.8|205703.8|205906.2|205764.7|205803.1|205703.8|33
1633355280000|2021-10-04 13:48:00|205854.5|205704.5|205858.2|205808.2|205908.2|205809|205811.4|205704.3|38
1633355290000|2021-10-04 13:48:10|205907.5|205757.5|205876.3|205726.3|205907.5|205762.5|205812.5|205711|36
1633355300000|2021-10-04 13:48:20|205875.6|205725.6|205858.8|205708.8|205875.6|205761.1|205805.5|205707.1|32
1633355310000|2021-10-04 13:48:30|205858.3|205708.3|205866.8|205716.8|205873.1|205766.4|205812.6|205708.3|26
1633355320000|2021-10-04 13:48:40|205867|205717|205757.1|205707.1|205868.4|205718.4|205757.1|205660.1|30
1633355330000|2021-10-04 13:48:50|205756|205706|205848.4|205698.4|205881.3|205731.3|205756|205655.5|36
1633355340000|2021-10-04 13:49:00|205842.2|205692.2|205819.3|205669.3|205842.6|205740.5|205763.7|205664.9|36
1633355350000|2021-10-04 13:49:10|205830|205680|205830.4|205680.4|205833.5|205724.8|205774.8|205672.7|36
1633355360000|2021-10-04 13:49:20|205830.6|205680.6|205883.3|205733.3|205889.2|205739.2|205830.6|205680.6|36
1633355370000|2021-10-04 13:49:30|205884.2|205734.2|205836.4|205686.4|205891.4|205741.4|205827.8|205677.8|35
1633355380000|2021-10-04 13:49:40|205833.1|205683.1|205832.1|205682.1|205845.1|205695.1|205822.7|205672.7|39
1633355390000|2021-10-04 13:49:50|205833.6|205683.6|205821.9|205671.9|205835|205733.4|205773.6|205667.2|35
1633355400000|2021-10-04 13:50:00|205819.5|205669.5|205856.9|205706.9|205860.9|205744.3|205766.8|205668.1|34
1633355410000|2021-10-04 13:50:10|205857|205707|205811.9|205761.9|205883.5|205775.1|205811.9|205706.5|36
1633355420000|2021-10-04 13:50:20|205813|205763|205859|205709|205882.5|205778.9|205811.9|205709|38
1633355430000|2021-10-04 13:50:30|205861.8|205711.8|205861.1|205711.1|205861.8|205761.9|205809.9|205708.3|36
1633355440000|2021-10-04 13:50:40|205861.4|205711.4|205859.9|205709.9|205871|205758|205803.2|205703.4|33
1633355450000|2021-10-04 13:50:50|205858.8|205708.8|205794.9|205744.9|205861.2|205758.2|205792.9|205695|35
1633355460000|2021-10-04 13:51:00|205793.5|205743.5|205858.7|205708.7|205875.9|205752.1|205792.6|205707.3|34
1633355470000|2021-10-04 13:51:10|205858.4|205708.4|205874.2|205724.2|205885.9|205780.8|205823.8|205705.9|37
1633355480000|2021-10-04 13:51:20|205872.6|205722.6|205948.2|205798.2|205950.7|205842.9|205868.1|205722.6|34
1633355490000|2021-10-04 13:51:30|205948.5|205798.5|205953.7|205803.7|205962.8|205812.8|205947.8|205797.8|32
1633355500000|2021-10-04 13:51:40|205957.6|205807.6|205958|205808|206006.4|205907.9|205951.9|205805.2|35
1633355510000|2021-10-04 13:51:50|205959.4|205809.4|205940.2|205790.2|205959.4|205809.4|205929.6|205779.6|34
1633355520000|2021-10-04 13:52:00|205940.4|205790.4|205916.1|205766.1|205954|205804|205916.1|205766.1|33
1633355530000|2021-10-04 13:52:10|205917.9|205767.9|205940.5|205790.5|205955.3|205805.3|205916.5|205766.5|38
1633355540000|2021-10-04 13:52:20|205944.1|205794.1|205932|205782|205957|205807|205923.2|205773.2|34
1633355550000|2021-10-04 13:52:30|205935.3|205785.3|205937.7|205787.7|205981.6|205846.1|205896.1|205781.5|34
1633355560000|2021-10-04 13:52:40|205939|205789|205952.1|205802.1|205957|205854.9|205884.8|205786.1|35
1633355570000|2021-10-04 13:52:50|205901.6|205851.6|205955.3|205805.3|205961.9|205854.1|205901|205797|27
1633355580000|2021-10-04 13:53:00|205956|205806|205998.5|205848.5|205998.5|205848.5|205956|205806|39
1633355590000|2021-10-04 13:53:10|205996.2|205846.2|205960.9|205810.9|206001.6|205851.6|205960.4|205810.4|33
1633355600000|2021-10-04 13:53:20|205961|205811|205964.3|205814.3|205964.3|205814.3|205956.8|205806.8|28
1633355610000|2021-10-04 13:53:30|205968.8|205818.8|205956.3|205806.3|205997.7|205847.7|205956.3|205806.3|34
1633355620000|2021-10-04 13:53:40|205959.6|205809.6|205953.7|205803.7|205967.9|205817.9|205953.1|205803.1|35
1633355630000|2021-10-04 13:53:50|205953.9|205803.9|205913.6|205763.6|205955|205805|205913.6|205763.6|27
1633355640000|2021-10-04 13:54:00|205904.8|205754.8|205876.1|205826.1|205929|205826.1|205853.7|205746.5|35
1633355650000|2021-10-04 13:54:10|205874.9|205824.9|205923|205773|205935.9|205824.9|205860.2|205758.1|36
1633355660000|2021-10-04 13:54:20|205924|205774|205949.8|205799.8|205964.3|205851.5|205901.5|205771.2|38
1633355670000|2021-10-04 13:54:30|205952.8|205802.8|205891.9|205841.9|205956.7|205843.7|205891.9|205785.4|33
1633355680000|2021-10-04 13:54:40|205940.3|205790.3|205926.6|205776.6|205940.6|205790.6|205903.2|205753.2|33
1633355690000|2021-10-04 13:54:50|205926.9|205776.9|205935.2|205785.2|205938|205788|205923|205773|37
1633355700000|2021-10-04 13:55:00|205947.9|205797.9|205939.3|205789.3|205947.9|205797.9|205939.3|205789.3|31
1633355710000|2021-10-04 13:55:10|205943.6|205793.6|205932.7|205782.7|205944.3|205794.3|205923.5|205773.5|35
1633355720000|2021-10-04 13:55:20|205933|205783|205918|205768|205933|205783|205909.9|205759.9|31
1633355730000|2021-10-04 13:55:30|205917.9|205767.9|205910.8|205760.8|205917.9|205767.9|205900.4|205750.4|35
1633355740000|2021-10-04 13:55:40|205910.2|205760.2|205920.2|205770.2|205931.1|205781.1|205910.2|205760.2|36
1633355750000|2021-10-04 13:55:50|205921.1|205771.1|205917.9|205767.9|205927.3|205777.3|205916|205766|31
1633355760000|2021-10-04 13:56:00|205918.4|205768.4|205889.9|205739.9|205923.7|205773.7|205889.9|205739.9|32
1633355770000|2021-10-04 13:56:10|205891.2|205741.2|205895|205745|205906.8|205756.8|205891.2|205741.2|38
1633355780000|2021-10-04 13:56:20|205895.5|205745.5|205900.2|205750.2|205900.2|205750.2|205891|205741|32
1633355790000|2021-10-04 13:56:30|205900.4|205750.4|205841.4|205791.4|205901.9|205801.3|205841.4|205749.1|37
1633355800000|2021-10-04 13:56:40|205841.6|205791.6|205870.1|205820.1|205920.3|205820.1|205840.4|205749.3|27
1633355810000|2021-10-04 13:56:50|205870.2|205820.2|205909.6|205759.6|205921.9|205820.5|205855|205748.9|39
1633355820000|2021-10-04 13:57:00|205908.3|205758.3|205934.3|205784.3|205934.9|205784.9|205905.1|205755.1|32
1633355830000|2021-10-04 13:57:10|205936|205786|205927.2|205777.2|205939|205789|205927.1|205777.1|37
1633355840000|2021-10-04 13:57:20|205927|205777|205931.7|205781.7|205934.1|205784.1|205926.4|205776.4|29
1633355850000|2021-10-04 13:57:30|205935.5|205785.5|205929|205779|205935.6|205785.6|205927.9|205777.9|33
1633355860000|2021-10-04 13:57:40|205928.3|205778.3|205932.4|205782.4|205932.4|205782.4|205927.8|205777.8|30
1633355870000|2021-10-04 13:57:50|205933.8|205783.8|205933.7|205783.7|205934.2|205784.2|205912|205762|28
1633355880000|2021-10-04 13:58:00|205933.8|205783.8|205957.9|205807.9|205962|205812|205933.8|205783.8|37
1633355890000|2021-10-04 13:58:10|205951.2|205801.2|205957.5|205807.5|205957.8|205807.8|205950.5|205800.5|23
1633355900000|2021-10-04 13:58:20|205957.3|205807.3|205956.5|205806.5|205957.8|205807.8|205950.2|205800.2|17
1633355910000|2021-10-04 13:58:30|205954.7|205804.7|205955.4|205805.4|205955.5|205805.5|205953.5|205803.5|16
1633355920000|2021-10-04 13:58:40|205955.2|205805.2|205966.2|205816.2|205968|205818|205955.2|205805.2|23
1633355930000|2021-10-04 13:58:50|205966.5|205816.5|205948.8|205798.8|205966.5|205816.5|205945.7|205795.7|25
1633355940000|2021-10-04 13:59:00|205949.3|205799.3|205927.2|205777.2|205949.9|205799.9|205927.2|205777.2|34
1633355950000|2021-10-04 13:59:10|205926.5|205776.5|205929.3|205779.3|205931.5|205781.5|205917.6|205767.6|28
1633355960000|2021-10-04 13:59:20|205930.5|205780.5|205926.6|205776.6|205930.5|205780.5|205924.9|205774.9|32
1633355970000|2021-10-04 13:59:30|205926.2|205776.2|205924.1|205774.1|205934.6|205784.6|205922.9|205772.9|31
1633355980000|2021-10-04 13:59:40|205926.9|205776.9|205891.1|205741.1|205927.3|205777.3|205886.4|205736.4|33
1633355990000|2021-10-04 13:59:50|205888.9|205738.9|205900.4|205750.4|205900.4|205750.4|205888.9|205738.9|26
1633356000000|2021-10-04 14:00:00|205899.8|205749.8|205900.9|205750.9|205920|205770|205888.2|205738.2|39
1633356010000|2021-10-04 14:00:10|205889.6|205739.6|205849.5|205699.5|205889.6|205739.6|205837.6|205687.6|38
1633356020000|2021-10-04 14:00:20|205845.6|205695.6|205843|205693|205846.7|205696.7|205831.9|205681.9|38
1633356030000|2021-10-04 14:00:30|205841.1|205691.1|205842.3|205692.3|205850.6|205700.6|205838.8|205688.8|38
1633356040000|2021-10-04 14:00:40|205842.9|205692.9|205846|205696|205846|205696|205838.5|205688.5|37
1633356050000|2021-10-04 14:00:50|205845.5|205695.5|205840.3|205690.3|205853.4|205703.4|205836.7|205686.7|37
1633356060000|2021-10-04 14:01:00|205842.3|205692.3|205839.6|205689.6|205846.9|205696.9|205839.6|205689.6|37
1633356070000|2021-10-04 14:01:10|205840.3|205690.3|205847.4|205697.4|205850.7|205700.7|205839.7|205689.7|36
1633356080000|2021-10-04 14:01:20|205848.4|205698.4|205846|205696|205849|205699|205845.3|205695.3|36
1633356090000|2021-10-04 14:01:30|205845.8|205695.8|205848.4|205698.4|205850.5|205700.5|205842.6|205692.6|36
1633356100000|2021-10-04 14:01:40|205849|205699|205847.4|205697.4|205851.1|205701.1|205844.3|205694.3|38
1633356110000|2021-10-04 14:01:50|205846.9|205696.9|205843.5|205693.5|205846.9|205696.9|205842|205692|31
1633356120000|2021-10-04 14:02:00|205844.2|205694.2|205849|205699|205854.8|205704.8|205839.1|205689.1|36
1633356130000|2021-10-04 14:02:10|205848.2|205698.2|205891.9|205741.9|205891.9|205776.7|205824.5|205694|39
1633356140000|2021-10-04 14:02:20|205888.2|205738.2|205914.7|205764.7|205916.5|205766.5|205884.3|205734.3|31
1633356150000|2021-10-04 14:02:30|205918.2|205768.2|205916.6|205766.6|205925.5|205810.4|205860.4|205759.8|39
1633356160000|2021-10-04 14:02:40|205919.3|205769.3|205889.3|205739.3|205920.1|205770.1|205881.2|205731.2|39
1633356170000|2021-10-04 14:02:50|205888.6|205738.6|205888.1|205738.1|205891.9|205793.4|205835.7|205730.1|33
1633356180000|2021-10-04 14:03:00|205887.9|205737.9|205879.4|205729.4|205889.7|205784.5|205832|205726.7|38
1633356190000|2021-10-04 14:03:10|205879.5|205729.5|205863.9|205713.9|205879.5|205768.7|205808.1|205705.6|38
1633356200000|2021-10-04 14:03:20|205856.1|205706.1|205860.5|205710.5|205863.2|205713.2|205856.1|205706.1|24
1633356210000|2021-10-04 14:03:30|205860.7|205710.7|205856.4|205706.4|205884.8|205734.8|205850.5|205700.5|38
1633356220000|2021-10-04 14:03:40|205855.9|205705.9|205863.4|205713.4|205872.6|205771.1|205819.1|205703.4|33
1633356230000|2021-10-04 14:03:50|205867|205717|205869.7|205719.7|205873|205772.6|205818.8|205717|24
1633356240000|2021-10-04 14:04:00|205872|205722|205881|205731|205881.1|205783.1|205820.9|205721.1|36
1633356250000|2021-10-04 14:04:10|205882.9|205732.9|205809.1|205759.1|205883.2|205781.6|205809.1|205713.8|38
1633356260000|2021-10-04 14:04:20|205809.3|205759.3|205859.2|205709.2|205861.5|205759.6|205805.6|205704.1|38
1633356270000|2021-10-04 14:04:30|205857.8|205707.8|205832.1|205682.1|205857.8|205731.2|205781.1|205677.9|31
1633356280000|2021-10-04 14:04:40|205832.5|205682.5|205843|205693|205847|205741.2|205791.2|205682.5|33
1633356290000|2021-10-04 14:04:50|205835.4|205685.4|205847.1|205697.1|205854.1|205739.8|205784.8|205680.3|35
1633356300000|2021-10-04 14:05:00|205847.3|205697.3|205821.2|205671.2|205848|205698|205819.4|205669.4|32
1633356310000|2021-10-04 14:05:10|205813.5|205663.5|205825.9|205675.9|205825.9|205707|205757|205655.6|35
1633356320000|2021-10-04 14:05:20|205829.6|205679.6|205830.2|205680.2|205834.6|205684.6|205828.5|205678.5|35
1633356330000|2021-10-04 14:05:30|205830.8|205680.8|205800.6|205650.6|205830.8|205706.1|205747.9|205643.3|37
1633356340000|2021-10-04 14:05:40|205798.8|205648.8|205795.5|205645.5|205817.7|205667.7|205791.9|205641.9|34
1633356350000|2021-10-04 14:05:50|205796.8|205646.8|205759.2|205609.2|205798|205648|205755.3|205605.3|32
1633356360000|2021-10-04 14:06:00|205758.7|205608.7|205765.4|205615.4|205771.2|205621.2|205735.7|205585.7|38
1633356370000|2021-10-04 14:06:10|205766.3|205616.3|205783|205633|205784.1|205634.1|205761.2|205611.2|33
1633356380000|2021-10-04 14:06:20|205784.8|205634.8|205790.9|205640.9|205810.5|205660.5|205766.5|205616.5|38
1633356390000|2021-10-04 14:06:30|205790.2|205640.2|205763.2|205613.2|205792.7|205642.7|205762.5|205612.5|35
1633356400000|2021-10-04 14:06:40|205763.1|205613.1|205754.4|205604.4|205768|205618|205748.8|205598.8|38
1633356410000|2021-10-04 14:06:50|205762.9|205612.9|205748|205598|205786.3|205636.3|205743.8|205593.8|38
1633356420000|2021-10-04 14:07:00|205748.9|205598.9|205741.2|205591.2|205753.5|205603.5|205718.6|205568.6|37
1633356430000|2021-10-04 14:07:10|205741.5|205591.5|205718.2|205568.2|205745.3|205644.5|205690.6|205546.8|31
1633356440000|2021-10-04 14:07:20|205724.3|205574.3|205669.8|205519.8|205728.8|205586.7|205636.7|205519.8|32
1633356450000|2021-10-04 14:07:30|205669.5|205519.5|205687.9|205537.9|205691.2|205541.2|205669.3|205519.3|28
1633356460000|2021-10-04 14:07:40|205676.2|205526.2|205679.7|205529.7|205686.4|205536.4|205667.2|205517.2|35
1633356470000|2021-10-04 14:07:50|205681.5|205531.5|205708.7|205558.7|205718.1|205568.1|205681.1|205531.1|35
1633356480000|2021-10-04 14:08:00|205707.5|205557.5|205685.7|205535.7|205718|205568|205685.5|205535.5|40
1633356490000|2021-10-04 14:08:10|205686.5|205536.5|205710.1|205560.1|205714.4|205603.6|205651|205536.5|35
1633356500000|2021-10-04 14:08:20|205710.3|205560.3|205711.8|205561.8|205716.2|205566.2|205701.7|205551.7|35
1633356510000|2021-10-04 14:08:30|205712.3|205562.3|205697.1|205547.1|205712.3|205562.3|205688.3|205538.3|31
1633356520000|2021-10-04 14:08:40|205696.8|205546.8|205715.4|205565.4|205715.4|205565.4|205696.8|205546.8|32
1633356530000|2021-10-04 14:08:50|205714.9|205564.9|205710|205560|205730.8|205580.8|205708.1|205558.1|39
1633356540000|2021-10-04 14:09:00|205709.3|205559.3|205702.2|205552.2|205715.7|205565.7|205700.6|205550.6|30
1633356550000|2021-10-04 14:09:10|205701.1|205551.1|205699.4|205549.4|205706.4|205556.4|205696.3|205546.3|31
1633356560000|2021-10-04 14:09:20|205701.6|205551.6|205714.8|205564.8|205723.4|205573.4|205701.6|205551.6|36
1633356570000|2021-10-04 14:09:30|205715.1|205565.1|205712.9|205562.9|205715.1|205565.1|205703.9|205553.9|31
1633356580000|2021-10-04 14:09:40|205710.3|205560.3|205677.5|205627.5|205728.2|205628.2|205677.5|205556.1|33
1633356590000|2021-10-04 14:09:50|205742|205592|205710.7|205560.7|205742|205607.9|205657.9|205557.4|35
1633356600000|2021-10-04 14:10:00|205711.6|205561.6|205707.3|205557.3|205724.1|205620.4|205656.5|205555.7|35
1633356610000|2021-10-04 14:10:10|205708.3|205558.3|205714.8|205564.8|205725|205620.6|205670.6|205556.6|36
1633356620000|2021-10-04 14:10:20|205715.4|205565.4|205720.1|205570.1|205724.7|205607.5|205657.5|205555.7|36
1633356630000|2021-10-04 14:10:30|205720.8|205570.8|205667|205617|205720.8|205620|205666.6|205568.1|27
1633356640000|2021-10-04 14:10:40|205667.1|205617.1|205667.2|205617.2|205668|205618|205665.9|205615.9|24
1633356650000|2021-10-04 14:10:50|205667.1|205617.1|205730.4|205580.4|205737.8|205635.1|205661.8|205557.2|35
1633356660000|2021-10-04 14:11:00|205740.4|205590.4|205714.8|205564.8|205750.6|205642.6|205692.6|205560.3|36
1633356670000|2021-10-04 14:11:10|205714.3|205564.3|205716.8|205566.8|205722.9|205572.9|205705.2|205555.2|37
1633356680000|2021-10-04 14:11:20|205719.2|205569.2|205746.5|205596.5|205746.5|205618.9|205668.9|205561.9|37
1633356690000|2021-10-04 14:11:30|205750|205600|205699.7|205649.7|205753.3|205653.6|205697.3|205596.5|32
1633356700000|2021-10-04 14:11:40|205699.1|205649.1|205732.4|205582.4|205747.6|205652.4|205674.1|205565.4|38
1633356710000|2021-10-04 14:11:50|205733.3|205583.3|205735.6|205585.6|205736|205586|205715.3|205565.3|36
1633356720000|2021-10-04 14:12:00|205735.1|205585.1|205753.6|205603.6|205753.6|205603.6|205733.4|205583.4|38
1633356730000|2021-10-04 14:12:10|205703.6|205653.6|205753.9|205603.9|205753.9|205654.1|205703.3|205592.3|38
1633356740000|2021-10-04 14:12:20|205753.6|205603.6|205750.7|205600.7|205756.2|205650.7|205696.8|205596.9|37
1633356750000|2021-10-04 14:12:30|205752.5|205602.5|205747.7|205597.7|205753.9|205603.9|205747.1|205597.1|33
1633356760000|2021-10-04 14:12:40|205747.2|205597.2|205753.8|205603.8|205753.8|205650.9|205696.4|205590.4|34
1633356770000|2021-10-04 14:12:50|205755.8|205605.8|205753.7|205603.7|205756.6|205650.5|205700.5|205591.3|39
1633356780000|2021-10-04 14:13:00|205704.2|205654.2|205756.5|205606.5|205758.4|205654.2|205704.2|205598|33
1633356790000|2021-10-04 14:13:10|205756|205606|205747.6|205597.6|205757.1|205607.1|205747.6|205597.6|38
1633356800000|2021-10-04 14:13:20|205747.5|205597.5|205719.9|205569.9|205747.7|205597.7|205715.7|205565.7|33
1633356810000|2021-10-04 14:13:30|205720.3|205570.3|205710.5|205560.5|205723.9|205612.3|205659.9|205549.3|36
1633356820000|2021-10-04 14:13:40|205708|205558|205708.5|205558.5|205718.8|205568.8|205708|205558|36
1633356830000|2021-10-04 14:13:50|205707.7|205557.7|205718.2|205568.2|205718.2|205615.1|205663.5|205557.7|34
1633356840000|2021-10-04 14:14:00|205718.6|205568.6|205712.7|205562.7|205718.8|205568.8|205711.8|205561.8|28
1633356850000|2021-10-04 14:14:10|205713.1|205563.1|205714.6|205564.6|205714.6|205564.6|205711.5|205561.5|25
1633356860000|2021-10-04 14:14:20|205716.3|205566.3|205706.8|205556.8|205716.7|205566.7|205705.8|205555.8|30
1633356870000|2021-10-04 14:14:30|205712.2|205562.2|205709.9|205559.9|205712.2|205562.2|205668.8|205518.8|34
1633356880000|2021-10-04 14:14:40|205714.2|205564.2|205686.4|205536.4|205714.2|205612.2|205662.2|205526.7|29
1633356890000|2021-10-04 14:14:50|205685.3|205535.3|205695|205545|205708.2|205609.3|205645.4|205534.6|33
1633356900000|2021-10-04 14:15:00|205695.7|205545.7|205666.3|205516.3|205716.1|205566.1|205616.1|205515.9|29
1633356910000|2021-10-04 14:15:10|205663.5|205513.5|205653.6|205503.6|205666.4|205564.3|205610.4|205503.6|33
1633356920000|2021-10-04 14:15:20|205655.2|205505.2|205666.1|205516.1|205671.1|205521.1|205654.8|205504.8|32
1633356930000|2021-10-04 14:15:30|205667|205517|205662.9|205512.9|205670.6|205520.6|205661.4|205511.4|34
1633356940000|2021-10-04 14:15:40|205661.6|205511.6|205663.4|205513.4|205667|205517|205661.6|205511.6|28
1633356950000|2021-10-04 14:15:50|205663.6|205513.6|205667|205517|205670.5|205520.5|205655.7|205505.7|34
1633356960000|2021-10-04 14:16:00|205666.9|205516.9|205659.9|205509.9|205691.5|205541.5|205657.9|205507.9|35
1633356970000|2021-10-04 14:16:10|205660|205510|205660.5|205510.5|205665.6|205515.6|205659.9|205509.9|33
1633356980000|2021-10-04 14:16:20|205660.3|205510.3|205657.7|205507.7|205666.9|205516.9|205657.3|205507.3|35
1633356990000|2021-10-04 14:16:30|205658.6|205508.6|205661.6|205511.6|205664.3|205514.3|205657.6|205507.6|26
1633357000000|2021-10-04 14:16:40|205661.5|205511.5|205661.5|205511.5|205667|205517|205660.1|205510.1|27
1633357010000|2021-10-04 14:16:50|205665.3|205515.3|205607|205557|205665.3|205561.4|205605.9|205507.3|33
1633357020000|2021-10-04 14:17:00|205608.1|205558.1|205641.1|205491.1|205650.5|205559.2|205601|205483.3|33
1633357030000|2021-10-04 14:17:10|205639.8|205489.8|205633.9|205483.9|205639.8|205539.7|205577.6|205475.8|36
1633357040000|2021-10-04 14:17:20|205634.5|205484.5|205579.2|205429.2|205640.6|205543|205569|205423.5|38
1633357050000|2021-10-04 14:17:30|205578.9|205428.9|205587.5|205437.5|205596.9|205446.9|205578.9|205428.9|29
1633357060000|2021-10-04 14:17:40|205587.7|205437.7|205586.9|205436.9|205593.6|205443.6|205580.2|205430.2|22
1633357070000|2021-10-04 14:17:50|205587.4|205437.4|205601.8|205451.8|205615.1|205465.1|205586|205436|39
1633357080000|2021-10-04 14:18:00|205597.6|205447.6|205605.2|205455.2|205605.3|205506.7|205547.9|205447.6|29
1633357090000|2021-10-04 14:18:10|205607.3|205457.3|205611.1|205461.1|205622.1|205472.1|205607.3|205457.3|30
1633357100000|2021-10-04 14:18:20|205613.8|205463.8|205617.3|205467.3|205635.1|205485.1|205611.7|205461.7|30
1633357110000|2021-10-04 14:18:30|205618.4|205468.4|205667.1|205517.1|205667.7|205519|205569|205467.1|33
1633357120000|2021-10-04 14:18:40|205668|205518|205670.3|205520.3|205674.3|205524.3|205663.1|205513.1|39
1633357130000|2021-10-04 14:18:50|205669.7|205519.7|205698.8|205548.8|205698.8|205548.8|205659|205509|38
1633357140000|2021-10-04 14:19:00|205698.7|205548.7|205715.2|205565.2|205715.8|205565.8|205695.3|205545.3|35
1633357150000|2021-10-04 14:19:10|205714.2|205564.2|205728.1|205578.1|205746.4|205596.4|205710.8|205560.8|38
1633357160000|2021-10-04 14:19:20|205719.5|205569.5|205716.8|205566.8|205720.1|205616|205664.3|205550|31
1633357170000|2021-10-04 14:19:30|205714.6|205564.6|205710.9|205560.9|205717.4|205603|205652.3|205548|40
1633357180000|2021-10-04 14:19:40|205710.7|205560.7|205704.1|205554.1|205712.7|205562.7|205693.8|205543.8|37
1633357190000|2021-10-04 14:19:50|205707.8|205557.8|205732.1|205582.1|205742.1|205641|205686.9|205555.6|32
1633357200000|2021-10-04 14:20:00|205729.3|205579.3|205720.4|205570.4|205745.8|205614.5|205661.7|205562.5|37
1633357210000|2021-10-04 14:20:10|205726.2|205576.2|205733.7|205583.7|205739.8|205589.8|205716.5|205566.5|32
1633357220000|2021-10-04 14:20:20|205734.7|205584.7|205727.1|205577.1|205736.2|205624.5|205669.5|205563.6|33
1633357230000|2021-10-04 14:20:30|205727.7|205577.7|205702.6|205552.6|205740.9|205626.9|205674.9|205542.1|35
1633357240000|2021-10-04 14:20:40|205702.1|205552.1|205691.5|205541.5|205711.5|205598.9|205632.3|205531.4|36
1633357250000|2021-10-04 14:20:50|205704|205554|205700.8|205550.8|205704.8|205554.8|205693.4|205543.4|36
1633357260000|2021-10-04 14:21:00|205699.9|205549.9|205699.4|205549.4|205710.3|205600.7|205642.5|205541.8|34
1633357270000|2021-10-04 14:21:10|205694.8|205544.8|205678.4|205528.4|205694.8|205544.8|205675.9|205525.9|34
1633357280000|2021-10-04 14:21:20|205678.2|205528.2|205677.3|205527.3|205678.6|205528.6|205673.8|205523.8|23
1633357290000|2021-10-04 14:21:30|205676.8|205526.8|205641|205491|205682.7|205532.7|205634.3|205484.3|32
1633357300000|2021-10-04 14:21:40|205641.2|205491.2|205667.2|205517.2|205669.8|205519.8|205639.6|205489.6|35
1633357310000|2021-10-04 14:21:50|205669.4|205519.4|205637.1|205487.1|205670.5|205520.5|205637.1|205487.1|36
1633357320000|2021-10-04 14:22:00|205642.9|205492.9|205630.8|205480.8|205643.4|205538.9|205574|205469.7|35
1633357330000|2021-10-04 14:22:10|205627.3|205477.3|205650.6|205500.6|205652.9|205502.9|205604.2|205454.2|38
1633357340000|2021-10-04 14:22:20|205649.5|205499.5|205618.3|205468.3|205656.4|205521.7|205571.7|205466.4|37
1633357350000|2021-10-04 14:22:30|205622.7|205472.7|205624.7|205474.7|205627.8|205477.8|205619.3|205469.3|30
1633357360000|2021-10-04 14:22:40|205625.2|205475.2|205629|205479|205633.8|205483.8|205620.7|205470.7|26
1633357370000|2021-10-04 14:22:50|205631.5|205481.5|205626.2|205476.2|205631.5|205481.5|205614.2|205464.2|33
1633357380000|2021-10-04 14:23:00|205639|205489|205647.5|205497.5|205656.3|205506.3|205639|205489|33
1633357390000|2021-10-04 14:23:10|205648.5|205498.5|205592.8|205542.8|205671.3|205549.2|205592.8|205494.2|39
1633357400000|2021-10-04 14:23:20|205643.4|205493.4|205646.6|205496.6|205650.7|205546.7|205592|205493.4|34
1633357410000|2021-10-04 14:23:30|205643.8|205493.8|205648.1|205498.1|205649.4|205545.2|205589.1|205488.9|34
1633357420000|2021-10-04 14:23:40|205648|205498|205658.1|205508.1|205658.6|205553.8|205596.5|205498|36
1633357430000|2021-10-04 14:23:50|205659|205509|205625.9|205475.9|205659|205544.2|205592.4|205466.6|36
1633357440000|2021-10-04 14:24:00|205628.1|205478.1|205563.8|205513.8|205630.6|205517.3|205563.8|205462.8|37
1633357450000|2021-10-04 14:24:10|205563.7|205513.7|205614.7|205464.7|205627.3|205516.1|205563.2|205456.6|34
1633357460000|2021-10-04 14:24:20|205616.4|205466.4|205615.8|205465.8|205622.8|205508.4|205555.4|205456.8|32
1633357470000|2021-10-04 14:24:30|205614.8|205464.8|205599.7|205449.7|205621.3|205520.1|205552.9|205448.9|34
1633357480000|2021-10-04 14:24:40|205598.7|205448.7|205601.6|205551.6|205648.9|205551.6|205552.9|205448.6|32
1633357490000|2021-10-04 14:24:50|205605.1|205555.1|205552.9|205502.9|205660.2|205559.9|205547.6|205455.1|39
1633357500000|2021-10-04 14:25:00|205552.2|205502.2|205603.8|205453.8|205605.2|205507.9|205526.5|205422.6|35
1633357510000|2021-10-04 14:25:10|205554.7|205504.7|205599.1|205449.1|205614.9|205510.2|205554.7|205443.4|32
1633357520000|2021-10-04 14:25:20|205600.7|205450.7|205553|205503|205603.6|205505|205545.6|205446.1|33
1633357530000|2021-10-04 14:25:30|205553.6|205503.6|205562.4|205512.4|205613.5|205514.5|205551.2|205451.4|28
1633357540000|2021-10-04 14:25:40|205562.8|205512.8|205612.5|205462.5|205613.2|205513.3|205546.8|205445.2|34
1633357550000|2021-10-04 14:25:50|205613.1|205463.1|205561.8|205511.8|205615.8|205526.9|205550.2|205457.6|34
1633357560000|2021-10-04 14:26:00|205612.6|205462.6|205640.6|205490.6|205658.5|205552.5|205564.8|205460.4|36
1633357570000|2021-10-04 14:26:10|205634.5|205484.5|205633|205483|205636.1|205538.6|205583|205480.6|23
1633357580000|2021-10-04 14:26:20|205632.5|205482.5|205650.5|205500.5|205650.5|205500.5|205631.3|205481.3|31
1633357590000|2021-10-04 14:26:30|205651|205501|205669|205519|205670.2|205568.7|205616.6|205501|35
1633357600000|2021-10-04 14:26:40|205668.6|205518.6|205709.4|205559.4|205710.8|205560.8|205664|205514|32
1633357610000|2021-10-04 14:26:50|205707.6|205557.6|205699.2|205549.2|205712.1|205562.1|205694.1|205544.1|36
1633357620000|2021-10-04 14:27:00|205701.6|205551.6|205707.7|205557.7|205712.2|205610.6|205659.5|205551.6|32
1633357630000|2021-10-04 14:27:10|205707.8|205557.8|205701.6|205551.6|205721.1|205571.1|205696|205546|36
1633357640000|2021-10-04 14:27:20|205701.3|205551.3|205725.6|205575.6|205725.6|205620.1|205664.1|205550.2|32
1633357650000|2021-10-04 14:27:30|205674|205624|205724.6|205574.6|205725.9|205625.5|205671.5|205572.8|28
1633357660000|2021-10-04 14:27:40|205724.3|205574.3|205705.2|205555.2|205725.9|205575.9|205702|205552|28
1633357670000|2021-10-04 14:27:50|205705.3|205555.3|205710.4|205560.4|205710.4|205560.4|205703.5|205553.5|33
1633357680000|2021-10-04 14:28:00|205725|205575|205723.9|205573.9|205727|205626.4|205672.9|205571.4|34
1633357690000|2021-10-04 14:28:10|205723.7|205573.7|205723.7|205573.7|205726.7|205576.7|205719.2|205569.2|32
1633357700000|2021-10-04 14:28:20|205722.4|205572.4|205726.7|205576.7|205727.3|205577.3|205722.1|205572.1|31
1633357710000|2021-10-04 14:28:30|205724.2|205574.2|205766.5|205616.5|205766.5|205664.9|205706.9|205571.3|40
1633357720000|2021-10-04 14:28:40|205762.4|205612.4|205715.2|205665.2|205766.8|205668.9|205709.3|205599.9|30
1633357730000|2021-10-04 14:28:50|205717.1|205667.1|205733|205683|205783|205683.5|205713.7|205622|28
1633357740000|2021-10-04 14:29:00|205782.7|205632.7|205760.1|205610.1|205786.6|205636.6|205760.1|205610.1|34
1633357750000|2021-10-04 14:29:10|205759.5|205609.5|205818|205668|205829.2|205679.2|205757|205607|38
1633357760000|2021-10-04 14:29:20|205816.3|205666.3|205810.4|205660.4|205819.9|205669.9|205810.4|205660.4|29
1633357770000|2021-10-04 14:29:30|205809|205659|205791.1|205641.1|205809|205659|205784.1|205634.1|35
1633357780000|2021-10-04 14:29:40|205791.7|205641.7|205812.1|205662.1|205812.1|205662.1|205789.8|205639.8|36
1633357790000|2021-10-04 14:29:50|205813.1|205663.1|205837.9|205687.9|205837.9|205687.9|205808.5|205658.5|35
1633357800000|2021-10-04 14:30:00|205838.2|205688.2|205834.4|205684.4|205848.7|205698.7|205834.4|205684.4|37
1633357810000|2021-10-04 14:30:10|205832.5|205682.5|205823.3|205673.3|205838.9|205723.2|205770|205665.4|34
1633357820000|2021-10-04 14:30:20|205823.1|205673.1|205870.8|205720.8|205874.9|205773.1|205822.1|205673.1|38
1633357830000|2021-10-04 14:30:30|205872|205722|205850.3|205700.3|205874.3|205768.4|205799.3|205683.4|34
1633357840000|2021-10-04 14:30:40|205843.9|205693.9|205863.2|205713.2|205865.1|205760.7|205810.2|205689.1|32
1633357850000|2021-10-04 14:30:50|205863.4|205713.4|205842.6|205692.6|205867.7|205717.7|205842.6|205692.6|32
1633357860000|2021-10-04 14:31:00|205784.5|205734.5|205823.4|205673.4|205831.7|205737.3|205784.5|205668.8|30
1633357870000|2021-10-04 14:31:10|205821.3|205671.3|205814.3|205664.3|205824.2|205674.2|205814.3|205664.3|24
1633357880000|2021-10-04 14:31:20|205787.4|205637.4|205791.3|205641.3|205791.3|205641.3|205783.6|205633.6|30
1633357890000|2021-10-04 14:31:30|205792.3|205642.3|205767.7|205717.7|205821.3|205717.7|205765.8|205642.2|30
1633357900000|2021-10-04 14:31:40|205813.7|205663.7|205769.7|205619.7|205816.9|205716.7|205720.6|205619.3|35
1633357910000|2021-10-04 14:31:50|205771.5|205621.5|205758.7|205608.7|205772.1|205660.3|205700.8|205601.2|30
1633357920000|2021-10-04 14:32:00|205758.5|205608.5|205748.4|205598.4|205768.6|205666|205716|205595.1|30
1633357930000|2021-10-04 14:32:10|205747.8|205597.8|205764.7|205614.7|205767.7|205644.7|205692.7|205593.6|34
1633357940000|2021-10-04 14:32:20|205765.4|205615.4|205673.7|205623.7|205765.4|205661.9|205673.7|205565.3|34
1633357950000|2021-10-04 14:32:30|205674.4|205624.4|205698.3|205548.3|205716.5|205624.4|205638.1|205535.4|36
1633357960000|2021-10-04 14:32:40|205702.8|205552.8|205690.9|205540.9|205705.1|205599.2|205636.3|205534.3|38
1633357970000|2021-10-04 14:32:50|205637.7|205587.7|205710.7|205560.7|205711.3|205605.9|205637.7|205533.2|40
1633357980000|2021-10-04 14:33:00|205699.5|205549.5|205714.5|205564.5|205719.4|205620.9|205652.8|205546.3|34
1633357990000|2021-10-04 14:33:10|205662.9|205612.9|205705.3|205555.3|205719.5|205621.9|205649.9|205545.8|28
1633358000000|2021-10-04 14:33:20|205702.2|205552.2|205724.3|205574.3|205724.3|205611.1|205651.1|205549.2|32
1633358010000|2021-10-04 14:33:30|205745.4|205595.4|205684.4|205634.4|205772.9|205674.8|205684.4|205584.9|30
1633358020000|2021-10-04 14:33:40|205684.5|205634.5|205731|205581|205752.3|205647.5|205682.2|205581|38
1633358030000|2021-10-04 14:33:50|205732.4|205582.4|205729.2|205579.2|205733.2|205631|205654.6|205553.4|35
1633358040000|2021-10-04 14:34:00|205727.8|205577.8|205658.3|205508.3|205729.5|205579.5|205617|205467|34
1633358050000|2021-10-04 14:34:10|205659.7|205509.7|205572.6|205522.6|205661.2|205522.6|205572.6|205473.4|34
1633358060000|2021-10-04 14:34:20|205573.3|205523.3|205655.5|205505.5|205655.5|205523.3|205573.3|205461.6|30
1633358070000|2021-10-04 14:34:30|205656.4|205506.4|205651.2|205501.2|205656.4|205506.4|205648.3|205498.3|36
1633358080000|2021-10-04 14:34:40|205649.7|205499.7|205650.3|205500.3|205658.2|205508.2|205645.1|205495.1|28
1633358090000|2021-10-04 14:34:50|205650.5|205500.5|205657|205507|205658.3|205508.3|205647|205497|34
1633358100000|2021-10-04 14:35:00|205655.9|205505.9|205689.1|205539.1|205698.9|205548.9|205653.6|205503.6|37
1633358110000|2021-10-04 14:35:10|205691|205541|205604|205554|205691.5|205554|205603.7|205501.2|34
1633358120000|2021-10-04 14:35:20|205605.6|205555.6|205658.3|205508.3|205660.9|205559.4|205589.5|205498.3|34
1633358130000|2021-10-04 14:35:30|205659.1|205509.1|205701.5|205551.5|205703.6|205553.6|205659.1|205509.1|35
1633358140000|2021-10-04 14:35:40|205696|205546|205687.8|205537.8|205703.3|205553.3|205687.8|205537.8|36
1633358150000|2021-10-04 14:35:50|205686.4|205536.4|205732.6|205582.6|205735.2|205585.2|205616.9|205504.6|38
1633358160000|2021-10-04 14:36:00|205734.3|205584.3|205751.2|205601.2|205755.3|205605.3|205696.1|205546.1|35
1633358170000|2021-10-04 14:36:10|205750.4|205600.4|205737.3|205587.3|205755.9|205605.9|205737.3|205587.3|35
1633358180000|2021-10-04 14:36:20|205737.5|205587.5|205687|205537|205754.9|205604.9|205685.3|205535.3|37
1633358190000|2021-10-04 14:36:30|205686.7|205536.7|205659.8|205509.8|205689.3|205562.9|205603.3|205503.3|30
1633358200000|2021-10-04 14:36:40|205660.6|205510.6|205656.4|205506.4|205670.6|205520.6|205656.4|205506.4|34
1633358210000|2021-10-04 14:36:50|205656.2|205506.2|205661.1|205511.1|205664.6|205514.6|205656.2|205506.2|30
1633358220000|2021-10-04 14:37:00|205661.4|205511.4|205658.2|205508.2|205669.1|205519.1|205652.6|205502.6|35
1633358230000|2021-10-04 14:37:10|205655.3|205505.3|205669|205519|205669|205519|205655.3|205505.3|33
1633358240000|2021-10-04 14:37:20|205670.4|205520.4|205662.8|205512.8|205670.4|205572.2|205622|205510.1|32
1633358250000|2021-10-04 14:37:30|205660.8|205510.8|205652.3|205502.3|205664.6|205514.6|205650.8|205500.8|33
1633358260000|2021-10-04 14:37:40|205655.9|205505.9|205671.8|205521.8|205685.9|205535.9|205653.6|205503.6|34
1633358270000|2021-10-04 14:37:50|205672|205522|205663.5|205513.5|205691.1|205562.8|205609.6|205504.6|38
1633358280000|2021-10-04 14:38:00|205665.1|205515.1|205691.5|205541.5|205703.1|205570.8|205618.4|205514.1|35
1633358290000|2021-10-04 14:38:10|205691|205541|205692.9|205542.9|205692.9|205542.9|205653.6|205503.6|36
1633358300000|2021-10-04 14:38:20|205694.9|205544.9|205659.9|205509.9|205696.8|205546.8|205656.6|205506.6|35
1633358310000|2021-10-04 14:38:30|205660.8|205510.8|205671.6|205521.6|205677.6|205527.6|205653.6|205503.6|39
1633358320000|2021-10-04 14:38:40|205668.6|205518.6|205695.2|205545.2|205698.7|205548.7|205667|205517|33
1633358330000|2021-10-04 14:38:50|205695.7|205545.7|205729|205579|205729|205601.6|205647.9|205544.2|34
1633358340000|2021-10-04 14:39:00|205674.7|205624.7|205684.2|205534.2|205727|205624.7|205646.2|205531.3|40
1633358350000|2021-10-04 14:39:10|205682.5|205532.5|205658.7|205508.7|205686.1|205569.1|205618.2|205501.3|36
1633358360000|2021-10-04 14:39:20|205660.5|205510.5|205652.8|205502.8|205660.5|205510.5|205652.8|205502.8|33
1633358370000|2021-10-04 14:39:30|205651.1|205501.1|205638.2|205488.2|205652.3|205502.3|205621.7|205471.7|38
1633358380000|2021-10-04 14:39:40|205634|205484|205654|205504|205655.9|205505.9|205634|205484|37
1633358390000|2021-10-04 14:39:50|205652.9|205502.9|205670.2|205520.2|205670.2|205520.2|205650.6|205500.6|35
1633358400000|2021-10-04 14:40:00|205662.9|205512.9|205638.6|205488.6|205662.9|205512.9|205631.9|205481.9|38
1633358410000|2021-10-04 14:40:10|205640|205490|205641.7|205491.7|205652|205502|205635.7|205485.7|36
1633358420000|2021-10-04 14:40:20|205642.2|205492.2|205600.8|205550.8|205660.1|205550.9|205597.2|205491.9|34
1633358430000|2021-10-04 14:40:30|205600.3|205550.3|205644.4|205494.4|205647.2|205550.3|205589.9|205484.2|31
1633358440000|2021-10-04 14:40:40|205648.4|205498.4|205660.6|205510.6|205663.7|205563.1|205612.2|205494.6|35
1633358450000|2021-10-04 14:40:50|205660.1|205510.1|205637|205487|205660.1|205561.6|205598.2|205487|36
1633358460000|2021-10-04 14:41:00|205644.4|205494.4|205612.4|205562.4|205661.2|205562.4|205599.1|205494.4|33
1633358470000|2021-10-04 14:41:10|205666|205516|205658.5|205508.5|205669.7|205563.6|205603.9|205502.4|40
1633358480000|2021-10-04 14:41:20|205660.9|205510.9|205644.8|205494.8|205661.7|205560|205601.8|205486.7|35
1633358490000|2021-10-04 14:41:30|205646.5|205496.5|205655.1|205505.1|205656.2|205555.6|205605.6|205490.8|36
1633358500000|2021-10-04 14:41:40|205655.2|205505.2|205658.6|205508.6|205665|205515|205654.4|205504.4|28
1633358510000|2021-10-04 14:41:50|205652.8|205502.8|205657.1|205507.1|205663|205556.3|205606.3|205497.6|36
1633358520000|2021-10-04 14:42:00|205658|205508|205610.7|205560.7|205663.5|205560.7|205610.4|205500.5|33
1633358530000|2021-10-04 14:42:10|205610.4|205560.4|205630.2|205580.2|205688.1|205584.4|205610.4|205530.8|33
1633358540000|2021-10-04 14:42:20|205630.7|205580.7|205620.8|205570.8|205676.6|205583.2|205620.1|205518.9|33
1633358550000|2021-10-04 14:42:30|205620.9|205570.9|205667.7|205517.7|205667.7|205570.9|205617.8|205515.8|26
1633358560000|2021-10-04 14:42:40|205667.6|205517.6|205667.6|205517.6|205668.1|205518.1|205664.7|205514.7|21
1633358570000|2021-10-04 14:42:50|205667.9|205517.9|205618.1|205568.1|205680.1|205582.1|205617.4|205516.9|32
1633358580000|2021-10-04 14:43:00|205618.6|205568.6|205656.2|205506.2|205698.5|205593.7|205618.3|205506|34
1633358590000|2021-10-04 14:43:10|205658.1|205508.1|205704.9|205554.9|205704.9|205600.9|205635.2|205507.4|35
1633358600000|2021-10-04 14:43:20|205700.4|205550.4|205652.8|205602.8|205708.5|205611.2|205651.6|205548.1|37
1633358610000|2021-10-04 14:43:30|205652.6|205602.6|205667.6|205617.6|205722.5|205628.3|205652.6|205560.7|32
1633358620000|2021-10-04 14:43:40|205668.6|205618.6|205662.2|205612.2|205713.5|205618.8|205662.2|205561.9|19
1633358630000|2021-10-04 14:43:50|205663.1|205613.1|205733.3|205583.3|205733.3|205631.3|205663.1|205569.4|26
1633358640000|2021-10-04 14:44:00|205728|205578|205689.4|205639.4|205728|205639.4|205679.3|205578|29
1633358650000|2021-10-04 14:44:10|205689|205639|205678.2|205628.2|205689|205639|205669.5|205619.5|24
1633358660000|2021-10-04 14:44:20|205669|205619|205669.1|205619.1|205678.4|205628.4|205666.1|205616.1|26
1633358670000|2021-10-04 14:44:30|205671.3|205621.3|205663.9|205613.9|205721.1|205623.3|205663.9|205570.9|33
1633358680000|2021-10-04 14:44:40|205663.1|205613.1|205674.2|205624.2|205711.8|205625|205662.4|205561.8|30
1633358690000|2021-10-04 14:44:50|205676.1|205626.1|205697.4|205647.4|205746.6|205651.7|205674.4|205595.5|28
1633358700000|2021-10-04 14:45:00|205698|205648|205751|205601|205765.8|205661.8|205697|205595.9|35
1633358710000|2021-10-04 14:45:10|205752.1|205602.1|205750.6|205600.6|205760.6|205651.3|205698.4|205600.6|33
1633358720000|2021-10-04 14:45:20|205750.7|205600.7|205703.1|205653.1|205751.9|205655.4|205694.5|205595.2|36
1633358730000|2021-10-04 14:45:30|205702|205652|205748.5|205598.5|205753.1|205657|205697.3|205596.3|36
1633358740000|2021-10-04 14:45:40|205748|205598|205748.7|205598.7|205749.9|205650.9|205697.7|205596.2|33
1633358750000|2021-10-04 14:45:50|205749.2|205599.2|205705.1|205655.1|205756.3|205658.2|205697.8|205596.5|35
1633358760000|2021-10-04 14:46:00|205708.4|205658.4|205708.5|205658.5|205764.8|205662.8|205705.7|205603.7|29
1633358770000|2021-10-04 14:46:10|205708.9|205658.9|205700.1|205650.1|205758.1|205662.2|205697.7|205600.5|36
1633358780000|2021-10-04 14:46:20|205699.9|205649.9|205695.7|205645.7|205699.9|205649.9|205695.5|205645.5|32
1633358790000|2021-10-04 14:46:30|205696.1|205646.1|205745.3|205595.3|205748.1|205646.7|205695.1|205594.9|25
1633358800000|2021-10-04 14:46:40|205695.2|205645.2|205745.2|205595.2|205745.2|205645.5|205691.9|205592.8|28
1633358810000|2021-10-04 14:46:50|205745.1|205595.1|205749.3|205599.3|205751.4|205645.3|205691.2|205590|33
1633358820000|2021-10-04 14:47:00|205751.6|205601.6|205750.9|205600.9|205753.2|205603.2|205748.3|205598.3|31
1633358830000|2021-10-04 14:47:10|205749.4|205599.4|205714.1|205664.1|205765.1|205667.6|205698.2|205599|34
1633358840000|2021-10-04 14:47:20|205714.5|205664.5|205751.3|205601.3|205760.6|205664.5|205701.6|205598.9|33
1633358850000|2021-10-04 14:47:30|205751.4|205601.4|205705.8|205655.8|205755.9|205655.8|205699.5|205597.4|32
1633358860000|2021-10-04 14:47:40|205706.8|205656.8|205748.5|205598.5|205754.1|205658.2|205696.7|205596.1|36
1633358870000|2021-10-04 14:47:50|205746.6|205596.6|205746.6|205596.6|205748.9|205647.6|205694.6|205595.7|31
1633358880000|2021-10-04 14:48:00|205746.4|205596.4|205722.8|205572.8|205749.6|205645.7|205693.5|205570.5|33
1633358890000|2021-10-04 14:48:10|205668.4|205618.4|205712.7|205562.7|205717.5|205618.4|205668.4|205544.7|37
1633358900000|2021-10-04 14:48:20|205713.3|205563.3|205715.7|205565.7|205735.6|205627.1|205677.1|205562.9|37
1633358910000|2021-10-04 14:48:30|205716.3|205566.3|205715.3|205565.3|205724|205618.4|205661.8|205563.5|37
1633358920000|2021-10-04 14:48:40|205717.6|205567.6|205703.3|205553.3|205728|205578|205699.6|205549.6|31
1633358930000|2021-10-04 14:48:50|205704.6|205554.6|205701.6|205551.6|205711|205608.9|205657.1|205549.2|33
1633358940000|2021-10-04 14:49:00|205702.7|205552.7|205727.7|205577.7|205729.2|205626.7|205655.5|205551.8|32
1633358950000|2021-10-04 14:49:10|205728|205578|205675.7|205625.7|205728.1|205625.7|205666.8|205569.6|29
1633358960000|2021-10-04 14:49:20|205679.4|205629.4|205722.8|205572.8|205723.4|205629.4|205668.8|205563.7|29
1633358970000|2021-10-04 14:49:30|205721.1|205571.1|205718.9|205568.9|205737.2|205628.6|205669.4|205565|33
1633358980000|2021-10-04 14:49:40|205719.8|205569.8|205663.7|205613.7|205724.4|205616.2|205662.3|205562.7|31
1633358990000|2021-10-04 14:49:50|205663.8|205613.8|205752.4|205602.4|205761.6|205651.2|205663.8|205592|31
1633359000000|2021-10-04 14:50:00|205753.6|205603.6|205761|205611|205761|205659.5|205708.4|205597.5|36
1633359010000|2021-10-04 14:50:10|205760.8|205610.8|205739.9|205589.9|205760.8|205662.7|205689.9|205589.2|35
1633359020000|2021-10-04 14:50:20|205738.7|205588.7|205671.9|205621.9|205738.8|205628.7|205671.7|205568.2|36
1633359030000|2021-10-04 14:50:30|205670.3|205620.3|205726|205576|205726.2|205623.5|205670.3|205569.8|32
1633359040000|2021-10-04 14:50:40|205726.3|205576.3|205730.4|205580.4|205732.7|205629.5|205678.3|205574.5|30
1633359050000|2021-10-04 14:50:50|205730.6|205580.6|205752|205602|205752|205631.8|205681|205580|32
1633359060000|2021-10-04 14:51:00|205758.5|205608.5|205782.5|205632.5|205782.9|205677.6|205705.9|205604.6|38
1633359070000|2021-10-04 14:51:10|205779.5|205629.5|205809.3|205659.3|205811|205713.3|205741.6|205629.5|33
1633359080000|2021-10-04 14:51:20|205812.1|205662.1|205833.4|205683.4|205837.4|205722.6|205771.7|205662.1|32
1633359090000|2021-10-04 14:51:30|205833.3|205683.3|205852.7|205702.7|205852.7|205727.6|205777.6|205671.2|33
1633359100000|2021-10-04 14:51:40|205800.6|205750.6|205839.7|205789.7|205890.6|205789.9|205799.7|205697.8|30
1633359110000|2021-10-04 14:51:50|205837.2|205787.2|205847.3|205797.3|205901.3|205797.3|205837.2|205743.7|19
1633359120000|2021-10-04 14:52:00|205844.5|205794.5|205932.4|205782.4|205932.4|205826.1|205838.7|205742|33
1633359130000|2021-10-04 14:52:10|205933.2|205783.2|205958.8|205808.8|205974.2|205835.1|205883.1|205783.2|35
1633359140000|2021-10-04 14:52:20|205956.7|205806.7|205964|205814|205975.8|205825.8|205956.7|205806.7|34
1633359150000|2021-10-04 14:52:30|205964.5|205814.5|205956.7|205806.7|205967.2|205870.3|205917.8|205806.7|34
1633359160000|2021-10-04 14:52:40|205956.6|205806.6|205957.7|205807.7|205959.2|205809.2|205950.5|205800.5|30
1633359170000|2021-10-04 14:52:50|205959.8|205809.8|205963|205813|205973.1|205861.5|205911.5|205805.3|36
1633359180000|2021-10-04 14:53:00|205964.7|205814.7|205992.4|205842.4|205996.8|205846.8|205964.7|205814.7|38
1633359190000|2021-10-04 14:53:10|205992.6|205842.6|206030.3|205880.3|206031.9|205881.9|205989.8|205839.8|34
1633359200000|2021-10-04 14:53:20|206031.8|205881.8|206024.3|205874.3|206037.2|205887.2|206018.5|205868.5|34
1633359210000|2021-10-04 14:53:30|206026|205876|206058.1|205908.1|206060.5|205910.5|206026|205876|36
1633359220000|2021-10-04 14:53:40|206084.1|205934.1|206106|205956|206106|205956|206084.1|205934.1|32
1633359230000|2021-10-04 14:53:50|206105.7|205955.7|206146|205996|206152.4|206032.6|206082.6|205948.9|33
1633359240000|2021-10-04 14:54:00|206146.3|205996.3|206151.5|206001.5|206154.1|206004.1|206146.3|205996.3|31
1633359250000|2021-10-04 14:54:10|206148.1|205998.1|206145.5|205995.5|206153.7|206003.7|206139.5|205989.5|33
1633359260000|2021-10-04 14:54:20|206144.5|205994.5|206105.7|205955.7|206146.9|205996.9|206091.2|205941.2|33
1633359270000|2021-10-04 14:54:30|206112.3|205962.3|206093.4|205943.4|206112.3|205962.3|206086.7|205936.7|36
1633359280000|2021-10-04 14:54:40|206092.5|205942.5|206100.1|205950.1|206120|205970|206092.3|205942.3|35
1633359290000|2021-10-04 14:54:50|206102|205952|206145.3|205995.3|206147.4|205997.4|206099.7|205949.7|35
1633359300000|2021-10-04 14:55:00|206146.4|205996.4|206179.8|206029.8|206179.8|206047.1|206097.1|205991.8|39
1633359310000|2021-10-04 14:55:10|206173.2|206023.2|206217|206067|206238.5|206088.5|206173.2|206023.2|35
1633359320000|2021-10-04 14:55:20|206222.5|206072.5|206193.2|206043.2|206222.5|206072.5|206192.2|206042.2|32
1633359330000|2021-10-04 14:55:30|206197|206047|206242.8|206092.8|206244|206094|206193.5|206043.5|36
1633359340000|2021-10-04 14:55:40|206243.3|206093.3|206275.3|206125.3|206284.4|206134.4|206242.7|206092.7|32
1633359350000|2021-10-04 14:55:50|206276.2|206126.2|206273.4|206123.4|206277.2|206127.2|206249.6|206099.6|36
1633359360000|2021-10-04 14:56:00|206273.3|206123.3|206262.4|206112.4|206273.3|206165.7|206215.7|206106.4|34
1633359370000|2021-10-04 14:56:10|206256.8|206106.8|206081.7|205931.7|206261.1|206111.1|206071.2|205921.2|38
1633359380000|2021-10-04 14:56:20|206081.1|205931.1|206101.2|205951.2|206125.9|205975.9|206079.3|205929.3|37
1633359390000|2021-10-04 14:56:30|206100.7|205950.7|206075.8|205925.8|206102.5|205952.5|206075.8|205925.8|33
1633359400000|2021-10-04 14:56:40|206080.3|205930.3|206020.8|205870.8|206085.2|205935.2|206020.8|205870.8|38
1633359410000|2021-10-04 14:56:50|206005|205855|206058|205908|206060.1|205910.1|206005|205855|39
1633359420000|2021-10-04 14:57:00|206059.3|205909.3|206053.5|205903.5|206087.4|205937.4|206050.3|205900.3|39
1633359430000|2021-10-04 14:57:10|206051.3|205901.3|206032|205882|206056.4|205937.7|205987.7|205867.1|35
1633359440000|2021-10-04 14:57:20|206038.1|205888.1|206026.5|205876.5|206042.5|205927.6|205973.2|205866|39
1633359450000|2021-10-04 14:57:30|206025.7|205875.7|206028.9|205878.9|206041.5|205891.5|206024|205874|35
1633359460000|2021-10-04 14:57:40|206027.1|205877.1|206007.9|205857.9|206028|205878|206006.2|205856.2|36
1633359470000|2021-10-04 14:57:50|206009.5|205859.5|206001.3|205851.3|206035.5|205885.5|206001.3|205851.3|37
1633359480000|2021-10-04 14:58:00|206005.3|205855.3|206003.8|205853.8|206011.3|205861.3|206003.8|205853.8|34
1633359490000|2021-10-04 14:58:10|206006.1|205856.1|205980.3|205830.3|206010|205860|205967.4|205817.4|36
1633359500000|2021-10-04 14:58:20|205980.6|205830.6|205980.3|205830.3|205980.6|205830.6|205974.3|205824.3|35
1633359510000|2021-10-04 14:58:30|205980.2|205830.2|205989.9|205839.9|206017.1|205910.7|205941.2|205830.2|37
1633359520000|2021-10-04 14:58:40|205939.8|205889.8|205949.4|205799.4|205991.7|205890.5|205932.3|205799.4|35
1633359530000|2021-10-04 14:58:50|205956|205806|205934.9|205784.9|205969.7|205819.7|205932.9|205782.9|39
1633359540000|2021-10-04 14:59:00|205935.5|205785.5|205926.6|205776.6|205941|205791|205925.4|205775.4|36
1633359550000|2021-10-04 14:59:10|205926.9|205776.9|205931.7|205781.7|205935.2|205804|205854|205747.7|33
1633359560000|2021-10-04 14:59:20|205931.3|205781.3|205941.4|205791.4|205948.8|205834|205884|205745.5|39
1633359570000|2021-10-04 14:59:30|205940.7|205790.7|205951.2|205801.2|205951.2|205801.2|205937.5|205787.5|36
1633359580000|2021-10-04 14:59:40|205950.4|205800.4|205941.8|205791.8|205980.8|205830.8|205938.6|205788.6|37
1633359590000|2021-10-04 14:59:50|205952.8|205802.8|205947.1|205897.1|205995.9|205897.1|205942.1|205802.8|36
1633359600000|2021-10-04 15:00:00|206007.4|205857.4|206015.7|205865.7|206030.6|205918.9|205968.9|205857.4|32
1633359610000|2021-10-04 15:00:10|206015.5|205865.5|206015.2|205865.2|206016.1|205866.1|206007.2|205857.2|35
1633359620000|2021-10-04 15:00:20|206015.9|205865.9|206011.7|205861.7|206018.4|205868.4|206009.8|205859.8|31
1633359630000|2021-10-04 15:00:30|206011.8|205861.8|206000.8|205850.8|206012.8|205900.2|205942.5|205843.3|35
1633359640000|2021-10-04 15:00:40|205953.4|205903.4|206007.1|205857.1|206010.2|205903.4|205953.4|205850|37
1633359650000|2021-10-04 15:00:50|206007.9|205857.9|206019.2|205869.2|206019.6|205921.8|205971.8|205854.6|35
1633359660000|2021-10-04 15:01:00|206022.4|205872.4|206019.7|205869.7|206034.3|205884.3|206012.1|205862.1|38
1633359670000|2021-10-04 15:01:10|206020.5|205870.5|206021.8|205871.8|206023.2|205921.5|205967.2|205867.1|34
1633359680000|2021-10-04 15:01:20|205972.2|205922.2|206051.6|205901.6|206051.6|205952.1|205972.2|205882.6|34
1633359690000|2021-10-04 15:01:30|206051.1|205901.1|206019.1|205869.1|206051.1|205926.8|205975.2|205863.9|34
1633359700000|2021-10-04 15:01:40|206017.6|205867.6|206008.9|205858.9|206022.5|205907.1|205956.3|205852.5|33
1633359710000|2021-10-04 15:01:50|206009.4|205859.4|206005.1|205855.1|206019|205912.3|205954|205853.3|35
1633359720000|2021-10-04 15:02:00|206005.7|205855.7|205992.7|205842.7|206006.9|205856.9|205981|205831|32
1633359730000|2021-10-04 15:02:10|205986|205836|205940.9|205890.9|205993.6|205892.4|205939.1|205830.3|38
1633359740000|2021-10-04 15:02:20|205977.4|205827.4|205998.6|205848.6|205998.9|205897.2|205932.9|205822.7|35
1633359750000|2021-10-04 15:02:30|206013.8|205863.8|206037.2|205887.2|206062.7|205952.6|205971.5|205862|39
1633359760000|2021-10-04 15:02:40|206037.3|205887.3|206052.2|205902.2|206072.6|205922.6|206037.3|205887.3|36
1633359770000|2021-10-04 15:02:50|206051.4|205901.4|206051|205901|206056.1|205906.1|206042|205892|36
1633359780000|2021-10-04 15:03:00|206051.7|205901.7|206073.8|205923.8|206073.8|205923.8|206045.4|205895.4|39
1633359790000|2021-10-04 15:03:10|206078.5|205928.5|206085.1|205935.1|206089.3|205939.3|206078.5|205928.5|35
1633359800000|2021-10-04 15:03:20|206084.9|205934.9|206090|205940|206102.2|205952.2|206084.2|205934.2|31
1633359810000|2021-10-04 15:03:30|206090.8|205940.8|206037.2|205887.2|206092.7|205942.7|206036.1|205886.1|32
1633359820000|2021-10-04 15:03:40|206037.9|205887.9|206039.2|205889.2|206045.1|205895.1|206035.1|205885.1|26
1633359830000|2021-10-04 15:03:50|206038.5|205888.5|206051.1|205901.1|206051.1|205901.1|206036.1|205886.1|35
1633359840000|2021-10-04 15:04:00|206048|205898|206038.6|205888.6|206057.2|205907.2|206038.6|205888.6|35
1633359850000|2021-10-04 15:04:10|206039.8|205889.8|205994.9|205844.9|206040.4|205890.4|205991.5|205841.5|36
1633359860000|2021-10-04 15:04:20|205995|205845|205996.9|205846.9|205998|205848|205989.3|205839.3|34
1633359870000|2021-10-04 15:04:30|205996.5|205846.5|205992.5|205842.5|206009|205859|205991.8|205841.8|34
1633359880000|2021-10-04 15:04:40|205993.2|205843.2|205968.4|205818.4|205993.9|205843.9|205955.6|205805.6|35
1633359890000|2021-10-04 15:04:50|205970.4|205820.4|205972.8|205822.8|205977.9|205827.9|205960|205810|35
1633359900000|2021-10-04 15:05:00|205966.6|205816.6|205972|205822|205980.5|205864.7|205914.7|205809.7|38
1633359910000|2021-10-04 15:05:10|205973.2|205823.2|205992.6|205842.6|206003.7|205893.6|205943.6|205823.2|34
1633359920000|2021-10-04 15:05:20|205993|205843|206007.5|205857.5|206014.8|205913.3|205957.3|205839.6|36
1633359930000|2021-10-04 15:05:30|206007.7|205857.7|206003.7|205853.7|206007.7|205909|205956.7|205846|33
1633359940000|2021-10-04 15:05:40|206003|205853|206004.6|205854.6|206016|205911.1|205961.1|205852.4|36
1633359950000|2021-10-04 15:05:50|206005|205855|206010.4|205860.4|206018.5|205919.9|205951.5|205850.5|30
1633359960000|2021-10-04 15:06:00|206010.7|205860.7|206002|205852|206013.4|205863.4|206001.1|205851.1|24
1633359970000|2021-10-04 15:06:10|206001|205851|205957|205807|206001|205858.8|205908|205807|38
1633359980000|2021-10-04 15:06:20|205957.3|205807.3|205963|205813|205970|205820|205953.8|205803.8|37
1633359990000|2021-10-04 15:06:30|205964.1|205814.1|205928|205778|205964.1|205855.6|205881.3|205739.4|35
1633360000000|2021-10-04 15:06:40|205929.2|205779.2|205930.6|205780.6|205936.5|205786.5|205923.9|205773.9|34
1633360010000|2021-10-04 15:06:50|205929.1|205779.1|205988.7|205838.7|205996.5|205846.5|205920.1|205770.1|35
1633360020000|2021-10-04 15:07:00|205988.4|205838.4|205974.5|205824.5|205993.7|205843.7|205972.1|205822.1|29
1633360030000|2021-10-04 15:07:10|205975.6|205825.6|205973.3|205823.3|205977.9|205827.9|205970.7|205820.7|31
1633360040000|2021-10-04 15:07:20|205972.7|205822.7|206014|205864|206014|205913|205963|205822.7|31
1633360050000|2021-10-04 15:07:30|206013.8|205863.8|206055.2|205905.2|206055.2|205907.6|205957.6|205859.9|27
1633360060000|2021-10-04 15:07:40|206052.1|205902.1|206028.7|205878.7|206054.4|205948.4|205992.1|205877.9|36
1633360070000|2021-10-04 15:07:50|206028.8|205878.8|205997.6|205847.6|206028.8|205905.3|205954.5|205847.3|39
1633360080000|2021-10-04 15:08:00|205997.8|205847.8|205988.9|205838.9|206008.2|205858.2|205986.5|205836.5|32
1633360090000|2021-10-04 15:08:10|205986.5|205836.5|205976.9|205826.9|206012.7|205862.7|205972.7|205822.7|36
1633360100000|2021-10-04 15:08:20|205979.3|205829.3|205965.2|205815.2|205979.5|205829.5|205954.7|205804.7|39
1633360110000|2021-10-04 15:08:30|205966.6|205816.6|205957.4|205807.4|205970.9|205820.9|205953|205803|35
1633360120000|2021-10-04 15:08:40|205960.5|205810.5|205961|205811|205963.7|205813.7|205959.8|205809.8|24
1633360130000|2021-10-04 15:08:50|205961.1|205811.1|205977.6|205827.6|205977.9|205827.9|205947.1|205797.1|33
1633360140000|2021-10-04 15:09:00|205978.5|205828.5|205960.8|205810.8|205978.5|205828.5|205948.5|205798.5|35
1633360150000|2021-10-04 15:09:10|205958.8|205808.8|205951.6|205801.6|205964.1|205851.3|205901.3|205800.7|33
1633360160000|2021-10-04 15:09:20|205951.8|205801.8|205945.9|205795.9|205963.5|205843|205892.2|205793.2|30
1633360170000|2021-10-04 15:09:30|205946.1|205796.1|205948.2|205798.2|205963.9|205813.9|205946.1|205796.1|32
1633360180000|2021-10-04 15:09:40|205948.7|205798.7|205973.5|205823.5|205974.1|205866.2|205914.8|205798.2|34
1633360190000|2021-10-04 15:09:50|205963.6|205813.6|205959.1|205809.1|205974.4|205873.1|205913.8|205809.1|36
1633360200000|2021-10-04 15:10:00|205962.3|205812.3|205907.4|205757.4|205972.1|205822.1|205868.2|205748.6|36
1633360210000|2021-10-04 15:10:10|205907.7|205757.7|205856.7|205706.7|205913.9|205808.4|205826.7|205706.7|34
1633360220000|2021-10-04 15:10:20|205868.5|205718.5|205860.3|205710.3|205874.3|205756.5|205805.3|205708|28
1633360230000|2021-10-04 15:10:30|205860.9|205710.9|205862.2|205712.2|205878|205728|205857.5|205707.5|26
1633360240000|2021-10-04 15:10:40|205862.3|205712.3|205867.7|205717.7|205869.3|205719.3|205862.3|205712.3|19
1633360250000|2021-10-04 15:10:50|205868.8|205718.8|205870.5|205720.5|205871.6|205721.6|205864.9|205714.9|33
1633360260000|2021-10-04 15:11:00|205870.4|205720.4|205848.4|205698.4|205870.4|205755.5|205793.4|205696.4|29
1633360270000|2021-10-04 15:11:10|205844.4|205694.4|205833.4|205683.4|205853.4|205751.8|205781.9|205683.4|30
1633360280000|2021-10-04 15:11:20|205821.3|205671.3|205820.1|205670.1|205821.3|205720.2|205760.4|205667.1|22
1633360290000|2021-10-04 15:11:30|205818.8|205668.8|205766.5|205716.5|205820.8|205716.8|205766.5|205663.1|26
1633360300000|2021-10-04 15:11:40|205766.7|205716.7|205816.2|205666.2|205821.4|205717.3|205766.3|205665|28
1633360310000|2021-10-04 15:11:50|205817.1|205667.1|205817.6|205667.6|205817.6|205667.6|205786.5|205636.5|32
1633360320000|2021-10-04 15:12:00|205818.6|205668.6|205799.8|205649.8|205823.7|205697.4|205747.4|205636.5|34
1633360330000|2021-10-04 15:12:10|205799.6|205649.6|205800.9|205650.9|205807|205702.5|205747.8|205641.1|33
1633360340000|2021-10-04 15:12:20|205800.4|205650.4|205845.4|205695.4|205848.9|205698.9|205797.9|205647.9|30
1633360350000|2021-10-04 15:12:30|205843.7|205693.7|205805.4|205655.4|205855.3|205705.3|205805.4|205655.4|36
1633360360000|2021-10-04 15:12:40|205803.9|205653.9|205792|205642|205813.8|205709.2|205745.8|205642|33
1633360370000|2021-10-04 15:12:50|205806.8|205656.8|205761.8|205711.8|205829.2|205726.3|205754.7|205656.8|35
1633360380000|2021-10-04 15:13:00|205762|205712|205821.1|205671.1|205822.5|205718|205762|205660.9|26
1633360390000|2021-10-04 15:13:10|205820.8|205670.8|205765.2|205715.2|205821.2|205717.6|205762.5|205662.2|33
1633360400000|2021-10-04 15:13:20|205766.3|205716.3|205757.3|205707.3|205766.6|205716.6|205750.8|205700.8|27
1633360410000|2021-10-04 15:13:30|205756.1|205706.1|205768.7|205718.7|205814.1|205719.5|205756.1|205656.7|35
1633360420000|2021-10-04 15:13:40|205769.7|205719.7|205800.7|205650.7|205810.3|205719.7|205743.8|205646|33
1633360430000|2021-10-04 15:13:50|205799.4|205649.4|205796.3|205646.3|205800.1|205690.6|205736.5|205640.2|27
1633360440000|2021-10-04 15:14:00|205796.9|205646.9|205795.6|205645.6|205797.5|205693.9|205735.7|205638|34
1633360450000|2021-10-04 15:14:10|205796.4|205646.4|205736|205686|205796.4|205696.9|205728.3|205630.3|27
1633360460000|2021-10-04 15:14:20|205733.2|205683.2|205739.4|205689.4|205795.4|205691.4|205733.2|205634.8|36
1633360470000|2021-10-04 15:14:30|205737.8|205687.8|205713.3|205563.3|205775.5|205692.8|205685.2|205555.2|39
1633360480000|2021-10-04 15:14:40|205711.3|205561.3|205697.6|205547.6|205718|205611.2|205648.3|205547.6|37
1633360490000|2021-10-04 15:14:50|205639.5|205589.5|205668.9|205518.9|205692|205589.5|205617.6|205515.2|35
1633360500000|2021-10-04 15:15:00|205668.1|205518.1|205666.9|205516.9|205677.6|205527.6|205665.4|205515.4|33
1633360510000|2021-10-04 15:15:10|205665.7|205515.7|205666.7|205516.7|205677.5|205527.5|205665|205515|22
1633360520000|2021-10-04 15:15:20|205666.8|205516.8|205668.6|205518.6|205680|205566|205616|205506.8|29
1633360530000|2021-10-04 15:15:30|205663.2|205513.2|205621.8|205571.8|205670.1|205571.8|205621.8|205512.7|26
1633360540000|2021-10-04 15:15:40|205667.4|205517.4|205652.4|205502.4|205668.8|205568.6|205597.5|205499.8|34
1633360550000|2021-10-04 15:15:50|205599.9|205549.9|205654|205504|205656.9|205549.9|205595.7|205493|37
1633360560000|2021-10-04 15:16:00|205653.5|205503.5|205642.7|205492.7|205654.2|205552.2|205602.2|205492.7|30
1633360570000|2021-10-04 15:16:10|205645.5|205495.5|205647.8|205497.8|205650.1|205500.1|205641.2|205491.2|28
1633360580000|2021-10-04 15:16:20|205647.4|205497.4|205647.2|205497.2|205653.8|205552|205588.4|205489.1|35
1633360590000|2021-10-04 15:16:30|205649|205499|205656.9|205506.9|205657.8|205556.8|205594|205496.5|36
1633360600000|2021-10-04 15:16:40|205653.8|205503.8|205657.3|205507.3|205662.8|205556.7|205595.2|205498.9|31
1633360610000|2021-10-04 15:16:50|205656.9|205506.9|205656.5|205506.5|205659.3|205558.1|205603.3|205504.5|34
1633360620000|2021-10-04 15:17:00|205656.7|205506.7|205576.3|205526.3|205656.7|205547.4|205574.7|205475.9|29
1633360630000|2021-10-04 15:17:10|205630|205480|205628.9|205478.9|205630|205526.9|205573.2|205460.7|30
1633360640000|2021-10-04 15:17:20|205628.6|205478.6|205622.2|205472.2|205630.3|205524.5|205566.2|205463.5|31
1633360650000|2021-10-04 15:17:30|205620.2|205470.2|205622.1|205472.1|205622.7|205519.1|205567.7|205467.5|31
1633360660000|2021-10-04 15:17:40|205621.4|205471.4|205616.1|205466.1|205621.4|205519|205565.2|205466.1|27
1633360670000|2021-10-04 15:17:50|205615.6|205465.6|205613.2|205463.2|205619.2|205517.9|205567.9|205463|24
1633360680000|2021-10-04 15:18:00|205613.3|205463.3|205611.8|205461.8|205617.2|205467.2|205611.8|205461.8|25
1633360690000|2021-10-04 15:18:10|205611.7|205461.7|205610|205460|205612.5|205505.9|205552.7|205455.1|24
1633360700000|2021-10-04 15:18:20|205609.2|205459.2|205601.3|205451.3|205612.7|205511.7|205554.5|205449.2|31
1633360710000|2021-10-04 15:18:30|205602.1|205452.1|205605.7|205455.7|205608.2|205500.3|205549.6|205447.4|36
1633360720000|2021-10-04 15:18:40|205606.7|205456.7|205606|205456|205608|205458|205604.9|205454.9|30
1633360730000|2021-10-04 15:18:50|205606.4|205456.4|205557.3|205507.3|205607.3|205507.7|205556.7|205455.1|23
1633360740000|2021-10-04 15:19:00|205557|205507|205606.8|205456.8|205607.7|205507.8|205554.2|205453.1|34
1633360750000|2021-10-04 15:19:10|205600.7|205450.7|205603.5|205453.5|205606|205456|205596.3|205446.3|29
1633360760000|2021-10-04 15:19:20|205606.2|205456.2|205554.6|205504.6|205607|205507.5|205547.9|205450.6|33
1633360770000|2021-10-04 15:19:30|205556.7|205506.7|205631.4|205581.4|205661.8|205581.4|205556.7|205488.9|39
1633360780000|2021-10-04 15:19:40|205637.3|205587.3|205680.5|205530.5|205686.7|205588.4|205629.9|205528.5|38
1633360790000|2021-10-04 15:19:50|205675|205525|205687.4|205537.4|205698.3|205595.4|205644.1|205525|28
1633360800000|2021-10-04 15:20:00|205685.6|205535.6|205709.6|205559.6|205726|205629.3|205640.6|205535.4|36
1633360810000|2021-10-04 15:20:10|205708|205558|205787.2|205637.2|205787.3|205637.3|205664.7|205557.6|33
1633360820000|2021-10-04 15:20:20|205787|205637|205786.4|205636.4|205790|205683.6|205733.6|205624.4|36
1633360830000|2021-10-04 15:20:30|205786.7|205636.7|205752.7|205602.7|205786.8|205636.8|205739.6|205589.6|30
1633360840000|2021-10-04 15:20:40|205752.1|205602.1|205798.6|205648.6|205806.8|205686.7|205729|205601.2|31
1633360850000|2021-10-04 15:20:50|205797.4|205647.4|205754|205704|205802.7|205704.2|205743.8|205633.4|29
1633360860000|2021-10-04 15:21:00|205752.5|205702.5|205825.2|205675.2|205837.6|205734.3|205752.5|205651.6|34
1633360870000|2021-10-04 15:21:10|205826.8|205676.8|205829|205679|205829.4|205679.4|205824.9|205674.9|32
1633360880000|2021-10-04 15:21:20|205828.1|205678.1|205829.9|205679.9|205830.7|205680.7|205827.7|205677.7|28
1633360890000|2021-10-04 15:21:30|205827.6|205677.6|205834.7|205684.7|205834.7|205684.7|205824.5|205674.5|29
1633360900000|2021-10-04 15:21:40|205832.6|205682.6|205855.3|205705.3|205858.6|205760.1|205786.1|205682.3|28
1633360910000|2021-10-04 15:21:50|205855.4|205705.4|205839.2|205689.2|205855.4|205705.4|205839.2|205689.2|31
1633360920000|2021-10-04 15:22:00|205838.8|205688.8|205838.4|205688.4|205841.6|205691.6|205835.1|205685.1|28
1633360930000|2021-10-04 15:22:10|205846.7|205696.7|205914|205764|205914.9|205776.5|205807.4|205696.7|32
1633360940000|2021-10-04 15:22:20|205915.2|205765.2|205911|205761|205915.2|205765.2|205908.5|205758.5|23
1633360950000|2021-10-04 15:22:30|205906.8|205756.8|205913.1|205763.1|205913.8|205763.8|205906.8|205756.8|20
1633360960000|2021-10-04 15:22:40|205911.7|205761.7|205924.1|205774.1|205924.1|205823.7|205872.3|205761.7|26
1633360970000|2021-10-04 15:22:50|205925|205775|205925.9|205775.9|205928.6|205778.6|205913.2|205763.2|36
1633360980000|2021-10-04 15:23:00|205923.1|205773.1|205900.3|205750.3|205923.5|205773.5|205898.9|205748.9|36
1633360990000|2021-10-04 15:23:10|205900|205750|205867.3|205817.3|205915|205819.9|205863.5|205750|37
1633361000000|2021-10-04 15:23:20|205868.2|205818.2|205864.6|205814.6|205868.2|205818.2|205862.8|205812.8|33
1633361010000|2021-10-04 15:23:30|205864.5|205814.5|205874.4|205824.4|205920.8|205824.4|205863.7|205770.8|31
1633361020000|2021-10-04 15:23:40|205873.6|205823.6|205917.1|205767.1|205926.1|205826.4|205870.6|205766.7|30
1633361030000|2021-10-04 15:23:50|205915.5|205765.5|205918.2|205768.2|205919.3|205769.3|205914|205764|31
1633361040000|2021-10-04 15:24:00|205917.5|205767.5|205912.2|205762.2|205917.7|205767.7|205910.9|205760.9|33
1633361050000|2021-10-04 15:24:10|205912.7|205762.7|205881.9|205831.9|205920.4|205831.9|205866.9|205759.4|32
1633361060000|2021-10-04 15:24:20|205879.2|205829.2|205924.4|205774.4|205926.2|205830.6|205879.2|205773.1|26
1633361070000|2021-10-04 15:24:30|205925|205775|205922.9|205772.9|205928.1|205778.1|205921.1|205771.1|28
1633361080000|2021-10-04 15:24:40|205923.1|205773.1|205915.3|205765.3|205923.2|205773.2|205915.3|205765.3|32
1633361090000|2021-10-04 15:24:50|205914.9|205764.9|205861.1|205811.1|205916.6|205812.9|205860.2|205764.9|31
1633361100000|2021-10-04 15:25:00|205862.5|205812.5|205864|205814|205916.2|205814|205858.2|205761.1|35
1633361110000|2021-10-04 15:25:10|205863.3|205813.3|205888.5|205738.5|205903.3|205814.6|205833.6|205736.1|32
1633361120000|2021-10-04 15:25:20|205887.4|205737.4|205899.2|205749.2|205900.5|205750.5|205887.3|205737.3|30
1633361130000|2021-10-04 15:25:30|205899|205749|205838.9|205788.9|205908.6|205808.4|205838.5|205739.1|33
1633361140000|2021-10-04 15:25:40|205846.6|205796.6|205912.2|205762.2|205914.3|205796.6|205846.6|205754.7|32
1633361150000|2021-10-04 15:25:50|205911.6|205761.6|205863.8|205813.8|205914.1|205817.3|205839|205753.3|36
1633361160000|2021-10-04 15:26:00|205862.9|205812.9|205855.7|205805.7|205912.3|205815.4|205851.1|205754.8|30
1633361170000|2021-10-04 15:26:10|205855.1|205805.1|205909.5|205759.5|205909.5|205805.4|205841.1|205747.7|32
1633361180000|2021-10-04 15:26:20|205909.2|205759.2|205885.8|205735.8|205909.2|205809.8|205846.9|205734.9|31
1633361190000|2021-10-04 15:26:30|205887|205737|205905.1|205755.1|205908.9|205808.2|205835|205737|26
1633361200000|2021-10-04 15:26:40|205904.8|205754.8|205884.3|205734.3|205912|205762|205883.1|205733.1|33
1633361210000|2021-10-04 15:26:50|205885.2|205735.2|205797.2|205747.2|205885.2|205754.5|205797.2|205698.8|36
1633361220000|2021-10-04 15:27:00|205849.4|205699.4|205862.1|205712.1|205863.8|205713.8|205848.3|205698.3|29
1633361230000|2021-10-04 15:27:10|205861.9|205711.9|205872|205722|205872|205722|205861.9|205711.9|24
1633361240000|2021-10-04 15:27:20|205871.6|205721.6|205853.6|205703.6|205872.7|205747.8|205796.3|205694.6|36
1633361250000|2021-10-04 15:27:30|205854.1|205704.1|205876.8|205726.8|205880.8|205771.3|205802.7|205697.3|37
1633361260000|2021-10-04 15:27:40|205877.8|205727.8|205823.5|205773.5|205881.6|205778.8|205815.8|205717.4|33
1633361270000|2021-10-04 15:27:50|205873.9|205723.9|205874.2|205724.2|205887.9|205737.9|205870.1|205720.1|35
1633361280000|2021-10-04 15:28:00|205876.5|205726.5|205903.1|205753.1|205904.1|205774|205824|205723.4|33
1633361290000|2021-10-04 15:28:10|205904.5|205754.5|205862.3|205812.3|205919|205812.3|205850|205747|36
1633361300000|2021-10-04 15:28:20|205863.1|205813.1|205918.4|205768.4|205921.4|205822.3|205863.1|205763.8|29
1633361310000|2021-10-04 15:28:30|205866|205816|205894.3|205844.3|205941.2|205844.3|205866|205763.7|31
1633361320000|2021-10-04 15:28:40|205890.4|205840.4|205892.5|205842.5|205894.3|205844.3|205890.4|205840.4|13
1633361330000|2021-10-04 15:28:50|205963.5|205813.5|205956.9|205806.9|205968.1|205866.3|205916.3|205798|34
1633361340000|2021-10-04 15:29:00|205955.9|205805.9|205959.5|205809.5|205968.3|205818.3|205951.1|205801.1|37
1633361350000|2021-10-04 15:29:10|205959.7|205809.7|205941.6|205791.6|205971.4|205821.4|205941.6|205791.6|38
1633361360000|2021-10-04 15:29:20|205946.6|205796.6|205949.1|205799.1|205961.5|205811.5|205939.3|205789.3|38
1633361370000|2021-10-04 15:29:30|205949.5|205799.5|205954.7|205804.7|205964.7|205814.7|205947.8|205797.8|33
1633361380000|2021-10-04 15:29:40|205958.4|205808.4|205955.1|205805.1|205983.7|205833.7|205948.1|205798.1|36
1633361390000|2021-10-04 15:29:50|205953.1|205803.1|205934.8|205784.8|205953.1|205840.9|205890.5|205780.2|36
1633361400000|2021-10-04 15:30:00|205933.6|205783.6|205910.4|205760.4|205948.6|205798.6|205908|205758|38
1633361410000|2021-10-04 15:30:10|205911.1|205761.1|205882.5|205732.5|205918.8|205811|205859.4|205732.5|36
1633361420000|2021-10-04 15:30:20|205883.5|205733.5|205889.3|205739.3|205896.3|205801.5|205841|205733.5|29
1633361430000|2021-10-04 15:30:30|205888.8|205738.8|205907.3|205757.3|205916.4|205806.1|205846.6|205738.8|30
1633361440000|2021-10-04 15:30:40|205914|205764|205960.3|205810.3|205964.2|205814.2|205909.8|205759.8|30
1633361450000|2021-10-04 15:30:50|205958.5|205808.5|205965.9|205815.9|205973.8|205858|205908|205799.9|36
1633361460000|2021-10-04 15:31:00|205964.8|205814.8|205959.4|205809.4|205966.1|205857.1|205906.5|205796.7|32
1633361470000|2021-10-04 15:31:10|205956.2|205806.2|205946.3|205796.3|205968.3|205818.3|205946.3|205796.3|33
1633361480000|2021-10-04 15:31:20|205953.5|205803.5|205922.8|205772.8|205957.5|205807.5|205919.4|205769.4|35
1633361490000|2021-10-04 15:31:30|205921.3|205771.3|205924|205774|205947.2|205843.3|205885.9|205770.6|35
1633361500000|2021-10-04 15:31:40|205917.6|205767.6|205922.1|205772.1|205927.9|205777.9|205917.3|205767.3|28
1633361510000|2021-10-04 15:31:50|205922|205772|205884.6|205734.6|205922.7|205772.7|205880.4|205730.4|34
1633361520000|2021-10-04 15:32:00|205886.5|205736.5|205909.6|205759.6|205924.5|205808.5|205858.5|205733.6|27
1633361530000|2021-10-04 15:32:10|205909.1|205759.1|205914.7|205764.7|205916.1|205766.1|205881.7|205731.7|37
1633361540000|2021-10-04 15:32:20|205915.1|205765.1|205900|205750|205929.8|205779.8|205900|205750|30
1633361550000|2021-10-04 15:32:30|205900.1|205750.1|205857.7|205807.7|205908.2|205807.7|205855|205733.4|36
1633361560000|2021-10-04 15:32:40|205856.5|205806.5|205880.5|205730.5|205907.5|205806.5|205831.6|205727.2|34
1633361570000|2021-10-04 15:32:50|205880.6|205730.6|205882.8|205732.8|205884.2|205734.2|205872|205722|23
1633361580000|2021-10-04 15:33:00|205883.2|205733.2|205876.6|205726.6|205883.2|205733.2|205869.4|205719.4|26
1633361590000|2021-10-04 15:33:10|205877.3|205727.3|205869.5|205719.5|205877.3|205774.4|205824.4|205716.9|24
1633361600000|2021-10-04 15:33:20|205865.6|205715.6|205850.3|205700.3|205868.7|205758.3|205806.8|205699.6|37
1633361610000|2021-10-04 15:33:30|205850.2|205700.2|205866.1|205716.1|205868|205718|205839.6|205689.6|31
1633361620000|2021-10-04 15:33:40|205867.2|205717.2|205873.1|205723.1|205878.9|205728.9|205867.1|205717.1|31
1633361630000|2021-10-04 15:33:50|205871.1|205721.1|205870.5|205720.5|205875.4|205725.4|205869.3|205719.3|32
1633361640000|2021-10-04 15:34:00|205870|205720|205907.5|205757.5|205907.8|205757.8|205870|205720|35
1633361650000|2021-10-04 15:34:10|205907.6|205757.6|205907.4|205757.4|205911.1|205761.1|205905.6|205755.6|24
1633361660000|2021-10-04 15:34:20|205907|205757|205954|205804|205958.7|205808.7|205906.4|205756.4|34
1633361670000|2021-10-04 15:34:30|205953.9|205803.9|205944.8|205794.8|205955.4|205805.4|205936.6|205786.6|30
1633361680000|2021-10-04 15:34:40|205944.7|205794.7|205939.3|205789.3|205944.7|205794.7|205935.4|205785.4|30
1633361690000|2021-10-04 15:34:50|205939.2|205789.2|205955.5|205805.5|205956.5|205806.5|205939.2|205789.2|23
1633361700000|2021-10-04 15:35:00|205955.3|205805.3|205953|205803|205956.2|205806.2|205947.3|205797.3|39
1633361710000|2021-10-04 15:35:10|205952.4|205802.4|205950|205800|205953.8|205803.8|205943.1|205793.1|36
1633361720000|2021-10-04 15:35:20|205950.6|205800.6|205918.7|205768.7|205951.6|205801.6|205912.3|205762.3|39
1633361730000|2021-10-04 15:35:30|205918.9|205768.9|205984|205834|205984|205834|205918.9|205768.9|34
1633361740000|2021-10-04 15:35:40|205986.1|205836.1|205994.1|205844.1|205998.3|205848.3|205959.3|205809.3|37
1633361750000|2021-10-04 15:35:50|205996|205846|205994.3|205844.3|205996|205846|205980.8|205830.8|34
1633361760000|2021-10-04 15:36:00|205992.7|205842.7|206019.6|205869.6|206019.6|205869.6|205992.4|205842.4|34
1633361770000|2021-10-04 15:36:10|206015.2|205865.2|205993.3|205843.3|206016.6|205866.6|205989|205839|33
1633361780000|2021-10-04 15:36:20|205993.4|205843.4|205993.6|205843.6|205993.6|205843.6|205986.6|205836.6|36
1633361790000|2021-10-04 15:36:30|205991.7|205841.7|205992.8|205842.8|205994.8|205844.8|205988.6|205838.6|28
1633361800000|2021-10-04 15:36:40|205990.8|205840.8|205996.2|205846.2|205998.4|205848.4|205990.8|205840.8|31
1633361810000|2021-10-04 15:36:50|205996.1|205846.1|205991.6|205841.6|205996.8|205887.8|205933.7|205834.2|35
1633361820000|2021-10-04 15:37:00|205991.5|205841.5|205996|205846|205999|205849|205985.7|205835.7|35
1633361830000|2021-10-04 15:37:10|205991.4|205841.4|205989.8|205839.8|205999|205849|205975.7|205825.7|32
1633361840000|2021-10-04 15:37:20|205989.5|205839.5|205993.9|205843.9|205995.7|205845.7|205989.5|205839.5|29
1633361850000|2021-10-04 15:37:30|205994.3|205844.3|205981.4|205831.4|205996.3|205881.5|205931.5|205830|30
1633361860000|2021-10-04 15:37:40|205986.8|205836.8|205994|205844|205998.3|205896.2|205946.2|205836.8|26
1633361870000|2021-10-04 15:37:50|205995.3|205845.3|206002.3|205852.3|206003.6|205853.6|205993.4|205843.4|23
1633361880000|2021-10-04 15:38:00|205951.3|205901.3|206003.6|205853.6|206010|205901.3|205951.3|205850.1|26
1633361890000|2021-10-04 15:38:10|206003.2|205853.2|205953.5|205903.5|206004.4|205903.5|205951.2|205848.8|24
1633361900000|2021-10-04 15:38:20|205952.9|205902.9|205993.2|205843.2|206000.7|205903|205952.9|205842.1|33
1633361910000|2021-10-04 15:38:30|205994.1|205844.1|206001.1|205851.1|206001.7|205851.7|205993.8|205843.8|21
1633361920000|2021-10-04 15:38:40|205996.3|205846.3|205963.9|205813.9|205998.6|205848.6|205960.7|205810.7|31
1633361930000|2021-10-04 15:38:50|205961|205811|205943.8|205793.8|205961|205858.5|205905.5|205791.3|23
1633361940000|2021-10-04 15:39:00|205948.2|205798.2|205960|205810|205962.3|205812.3|205945.3|205795.3|37
1633361950000|2021-10-04 15:39:10|205956.8|205806.8|205963.5|205813.5|205964.6|205814.6|205942.1|205792.1|35
1633361960000|2021-10-04 15:39:20|205963.9|205813.9|205945.1|205795.1|205966.6|205816.6|205939.5|205789.5|30
1633361970000|2021-10-04 15:39:30|205895.3|205845.3|205941.8|205791.8|205946.5|205845.3|205895.3|205789.7|30
1633361980000|2021-10-04 15:39:40|205941.5|205791.5|205939.8|205789.8|205947.9|205841.5|205891.5|205785.7|30
1633361990000|2021-10-04 15:39:50|205938.9|205788.9|205941.8|205791.8|205942|205792|205937|205787|27
1633362000000|2021-10-04 15:40:00|205941.7|205791.7|205941.7|205791.7|205945.1|205795.1|205939.9|205789.9|29
1633362010000|2021-10-04 15:40:10|205941.3|205791.3|205951.6|205801.6|205961.7|205811.7|205937.5|205787.5|33
1633362020000|2021-10-04 15:40:20|205952.8|205802.8|205917.1|205767.1|205952.8|205802.8|205917.1|205767.1|33
1633362030000|2021-10-04 15:40:30|205922.5|205772.5|205958.9|205808.9|205961.4|205811.4|205922.5|205772.5|33
1633362040000|2021-10-04 15:40:40|205958.6|205808.6|205959.9|205809.9|205959.9|205809.9|205953|205803|30
1633362050000|2021-10-04 15:40:50|205960.5|205810.5|205963.1|205813.1|205963.9|205813.9|205957|205807|28
1633362060000|2021-10-04 15:41:00|205962.9|205812.9|205965.1|205815.1|205968|205865.4|205915.4|205810.4|26
1633362070000|2021-10-04 15:41:10|205965|205815|205958.5|205808.5|205968.4|205818.4|205952.6|205802.6|32
1633362080000|2021-10-04 15:41:20|205954.7|205804.7|205943.7|205793.7|205959|205846|205894.8|205789.6|36
1633362090000|2021-10-04 15:41:30|205943.1|205793.1|205942.1|205792.1|205943.4|205793.4|205932.9|205782.9|31
1633362100000|2021-10-04 15:41:40|205942.9|205792.9|205942.6|205792.6|205943.8|205793.8|205942|205792|21
1633362110000|2021-10-04 15:41:50|205949.7|205799.7|205908.6|205858.6|205961.7|205859.2|205907.7|205795.8|32
1633362120000|2021-10-04 15:42:00|205958.6|205808.6|205962.2|205812.2|205966.3|205816.3|205956.1|205806.1|35
1633362130000|2021-10-04 15:42:10|205963.6|205813.6|205990.7|205840.7|206004|205854|205962.5|205812.5|30
1633362140000|2021-10-04 15:42:20|205991.5|205841.5|205991.8|205841.8|206003|205853|205988.1|205838.1|33
1633362150000|2021-10-04 15:42:30|205990.7|205840.7|205992.5|205842.5|205994.5|205844.5|205990.7|205840.7|28
1633362160000|2021-10-04 15:42:40|205992.8|205842.8|205997.3|205847.3|206009.8|205859.8|205992|205842|28
1633362170000|2021-10-04 15:42:50|205995|205845|205981.8|205831.8|205995|205845|205973.9|205823.9|28
1633362180000|2021-10-04 15:43:00|205982.4|205832.4|205982.3|205832.3|205992.1|205842.1|205982.3|205832.3|31
1633362190000|2021-10-04 15:43:10|205982|205832|205972.4|205822.4|205983.5|205869|205917.9|205816.7|32
1633362200000|2021-10-04 15:43:20|205972.6|205822.6|205975.6|205825.6|205992.6|205884.9|205934.1|205822.4|31
1633362210000|2021-10-04 15:43:30|205975.8|205825.8|205978|205828|205978.9|205828.9|205973|205823|26
1633362220000|2021-10-04 15:43:40|205978.7|205828.7|205960.6|205810.6|205979.9|205829.9|205959.8|205809.8|28
1633362230000|2021-10-04 15:43:50|205961.3|205811.3|205958.8|205808.8|205962.1|205812.1|205951.1|205801.1|32
1633362240000|2021-10-04 15:44:00|205959.3|205809.3|205950.6|205800.6|205959.7|205809.7|205938.9|205788.9|35
1633362250000|2021-10-04 15:44:10|205950.2|205800.2|205949.4|205799.4|205953.1|205803.1|205949.4|205799.4|29
1633362260000|2021-10-04 15:44:20|205949.5|205799.5|205994.9|205844.9|205994.9|205844.9|205949.5|205799.5|35
1633362270000|2021-10-04 15:44:30|205994|205844|205992.5|205842.5|205994|205844|205982.7|205832.7|36
1633362280000|2021-10-04 15:44:40|205992.6|205842.6|205993.3|205843.3|205996.1|205846.1|205981.8|205831.8|32
1633362290000|2021-10-04 15:44:50|205994|205844|205994.7|205844.7|205998|205848|205988.3|205838.3|33
1633362300000|2021-10-04 15:45:00|205994.8|205844.8|206004.5|205854.5|206016.2|205866.2|205993.2|205843.2|30
1633362310000|2021-10-04 15:45:10|206006.2|205856.2|206001.2|205851.2|206018.9|205868.9|205996.1|205846.1|37
1633362320000|2021-10-04 15:45:20|205991.1|205841.1|206003.5|205853.5|206008.3|205858.3|205990.1|205840.1|33
1633362330000|2021-10-04 15:45:30|206004.3|205854.3|205985.3|205835.3|206004.3|205854.3|205980.2|205830.2|34
1633362340000|2021-10-04 15:45:40|205986.5|205836.5|206001.6|205851.6|206002.9|205852.9|205985.8|205835.8|31
1633362350000|2021-10-04 15:45:50|206002.3|205852.3|205997|205847|206002.8|205852.8|205992.6|205842.6|29
1633362360000|2021-10-04 15:46:00|206001.4|205851.4|205994.5|205844.5|206002.3|205852.3|205993.1|205843.1|31
1633362370000|2021-10-04 15:46:10|205992.1|205842.1|206008.1|205858.1|206009.6|205859.6|205992.1|205842.1|35
1633362380000|2021-10-04 15:46:20|206007|205857|206018.5|205868.5|206031.3|205881.3|206007|205857|34
1633362390000|2021-10-04 15:46:30|206019.4|205869.4|206024.2|205874.2|206031.5|205881.5|206011.6|205861.6|30
1633362400000|2021-10-04 15:46:40|206021.1|205871.1|205992.5|205842.5|206021.1|205871.1|205991|205841|25
1633362410000|2021-10-04 15:46:50|205990.5|205840.5|205991.2|205841.2|205991.9|205841.9|205988.5|205838.5|32
1633362420000|2021-10-04 15:47:00|205991.1|205841.1|205991.9|205841.9|205996.2|205846.2|205989.1|205839.1|29
1633362430000|2021-10-04 15:47:10|205991.3|205841.3|205984.1|205834.1|205992.6|205842.6|205982.3|205832.3|27
1633362440000|2021-10-04 15:47:20|205984|205834|205990.1|205840.1|205990.1|205840.1|205984|205834|22
1633362450000|2021-10-04 15:47:30|205988.9|205838.9|205991.3|205841.3|205992.1|205842.1|205985.3|205835.3|28
1633362460000|2021-10-04 15:47:40|205991.8|205841.8|205997.4|205847.4|206000.6|205850.6|205986.7|205836.7|31
1633362470000|2021-10-04 15:47:50|205998.1|205848.1|205997.8|205847.8|205998.1|205848.1|205989.3|205839.3|29
1633362480000|2021-10-04 15:48:00|205998|205848|205959.1|205809.1|205998|205848|205957|205807|31
1633362490000|2021-10-04 15:48:10|205959.2|205809.2|205948.3|205798.3|205961.3|205811.3|205948.3|205798.3|23
1633362500000|2021-10-04 15:48:20|205950.7|205800.7|205949.2|205799.2|205950.7|205800.7|205938.5|205788.5|30
1633362510000|2021-10-04 15:48:30|205948.3|205798.3|205946.4|205796.4|205948.3|205798.3|205944.2|205794.2|25
1633362520000|2021-10-04 15:48:40|205946.5|205796.5|205946.9|205796.9|205946.9|205796.9|205944.1|205794.1|19
1633362530000|2021-10-04 15:48:50|205947.6|205797.6|205942.6|205792.6|205948.2|205843.8|205893.8|205792.3|21
1633362540000|2021-10-04 15:49:00|205943.8|205793.8|205942.1|205792.1|205945.9|205795.9|205941.5|205791.5|22
1633362550000|2021-10-04 15:49:10|205942.3|205792.3|205944.8|205794.8|205955.8|205805.8|205942.3|205792.3|33
1633362560000|2021-10-04 15:49:20|205945.9|205795.9|205924.7|205774.7|205946.2|205796.2|205924.7|205774.7|31
1633362570000|2021-10-04 15:49:30|205931|205781|205926.8|205776.8|205940.4|205790.4|205916.9|205766.9|36
1633362580000|2021-10-04 15:49:40|205926.2|205776.2|205897|205747|205929.6|205815.4|205865.4|205744.7|35
1633362590000|2021-10-04 15:49:50|205899|205749|205895.6|205745.6|205902.7|205752.7|205894.1|205744.1|32
1633362600000|2021-10-04 15:50:00|205886.2|205736.2|205858.7|205708.7|205895.7|205745.7|205854.5|205704.5|38
1633362610000|2021-10-04 15:50:10|205858.6|205708.6|205860.2|205710.2|205867.8|205717.8|205853.5|205703.5|34
1633362620000|2021-10-04 15:50:20|205858.6|205708.6|205854.1|205704.1|205864.6|205714.6|205853.2|205703.2|33
1633362630000|2021-10-04 15:50:30|205852.8|205702.8|205852.7|205702.7|205857.2|205707.2|205843.3|205693.3|34
1633362640000|2021-10-04 15:50:40|205852|205702|205791.8|205641.8|205852|205702|205787|205637|30
1633362650000|2021-10-04 15:50:50|205792.6|205642.6|205793|205643|205794.1|205644.1|205782.5|205632.5|26
1633362660000|2021-10-04 15:51:00|205782.6|205632.6|205789.2|205639.2|205795|205694.5|205734.8|205630.5|26
1633362670000|2021-10-04 15:51:10|205788.9|205638.9|205781.1|205631.1|205789.8|205639.8|205780.7|205630.7|22
1633362680000|2021-10-04 15:51:20|205781|205631|205728|205578|205783.2|205633.2|205671.8|205573.8|32
1633362690000|2021-10-04 15:51:30|205726.5|205576.5|205743.9|205593.9|205746.1|205596.1|205690.7|205540.7|37
1633362700000|2021-10-04 15:51:40|205745|205595|205739|205589|205751.6|205601.6|205731.9|205581.9|32
1633362710000|2021-10-04 15:51:50|205741.7|205591.7|205764.1|205614.1|205764.1|205614.1|205741.7|205591.7|30
1633362720000|2021-10-04 15:52:00|205763.1|205613.1|205766.9|205616.9|205769.5|205619.5|205762.8|205612.8|21
1633362730000|2021-10-04 15:52:10|205767|205617|205777.1|205627.1|205784.1|205678.3|205727.8|205617|33
1633362740000|2021-10-04 15:52:20|205780.4|205630.4|205784.8|205634.8|205800.1|205650.1|205780.4|205630.4|30
1633362750000|2021-10-04 15:52:30|205782.7|205632.7|205768.1|205618.1|205783.6|205633.6|205767|205617|30
1633362760000|2021-10-04 15:52:40|205768.5|205618.5|205772.4|205622.4|205773.4|205623.4|205765|205615|25
1633362770000|2021-10-04 15:52:50|205775.6|205625.6|205769.5|205619.5|205776.2|205626.2|205769.5|205619.5|34
1633362780000|2021-10-04 15:53:00|205769.8|205619.8|205771.6|205621.6|205775.3|205625.3|205769.8|205619.8|26
1633362790000|2021-10-04 15:53:10|205772|205622|205766.5|205616.5|205780.1|205630.1|205766.5|205616.5|34
1633362800000|2021-10-04 15:53:20|205766.6|205616.6|205764.1|205614.1|205769.1|205619.1|205757.4|205607.4|34
1633362810000|2021-10-04 15:53:30|205759|205609|205749.2|205599.2|205763.1|205651.4|205701.4|205597.4|28
1633362820000|2021-10-04 15:53:40|205752.9|205602.9|205766|205616|205766.1|205616.1|205744.5|205594.5|28
1633362830000|2021-10-04 15:53:50|205765.1|205615.1|205770.3|205620.3|205776.2|205626.2|205764.5|205614.5|34
1633362840000|2021-10-04 15:54:00|205770.2|205620.2|205720.5|205570.5|205773|205623|205720.5|205570.5|29
1633362850000|2021-10-04 15:54:10|205721|205571|205698.8|205548.8|205751.4|205601.4|205698.8|205548.8|38
1633362860000|2021-10-04 15:54:20|205689.1|205539.1|205704.8|205554.8|205708.9|205605.6|205655.6|205530.1|38
1633362870000|2021-10-04 15:54:30|205706.4|205556.4|205697.1|205547.1|205706.9|205556.9|205675|205525|31
1633362880000|2021-10-04 15:54:40|205696|205546|205686.4|205536.4|205707|205606.8|205656.8|205533|35
1633362890000|2021-10-04 15:54:50|205687.3|205537.3|205642.5|205492.5|205687.3|205537.3|205637.5|205487.5|37
1633362900000|2021-10-04 15:55:00|205640.2|205490.2|205636.7|205486.7|205649.7|205499.7|205636.7|205486.7|33
1633362910000|2021-10-04 15:55:10|205636.2|205486.2|205648.7|205498.7|205652.9|205549.9|205596.9|205486.2|33
1633362920000|2021-10-04 15:55:20|205646.3|205496.3|205648.8|205498.8|205656.9|205545.1|205595.1|205490|39
1633362930000|2021-10-04 15:55:30|205648.7|205498.7|205642|205492|205651.8|205501.8|205640.1|205490.1|32
1633362940000|2021-10-04 15:55:40|205643.1|205493.1|205649.1|205499.1|205661.3|205511.3|205640.8|205490.8|29
1633362950000|2021-10-04 15:55:50|205647.6|205497.6|205639.7|205489.7|205664.6|205514.6|205631.4|205481.4|39
1633362960000|2021-10-04 15:56:00|205639.6|205489.6|205605.6|205455.6|205644.8|205514.1|205556.2|205455.6|39
1633362970000|2021-10-04 15:56:10|205600|205450|205594|205444|205600.2|205490.4|205540.4|205431.4|36
1633362980000|2021-10-04 15:56:20|205591.1|205441.1|205591.5|205441.5|205592.5|205442.5|205587.8|205437.8|34
1633362990000|2021-10-04 15:56:30|205591.1|205441.1|205557.6|205407.6|205593|205443|205557.6|205407.6|31
1633363000000|2021-10-04 15:56:40|205560.4|205410.4|205494.3|205444.3|205567.2|205444.3|205492.8|205389.2|38
1633363010000|2021-10-04 15:56:50|205549.5|205399.5|205461.9|205411.9|205551|205412.7|205447|205354.9|28
1633363020000|2021-10-04 15:57:00|205515|205365|205506.2|205356.2|205515|205401.9|205451.6|205349.1|35
1633363030000|2021-10-04 15:57:10|205505.2|205355.2|205532.5|205382.5|205534.6|205384.6|205474.9|205324.9|37
1633363040000|2021-10-04 15:57:20|205532.9|205382.9|205552.1|205402.1|205562.4|205412.4|205528.5|205378.5|33
1633363050000|2021-10-04 15:57:30|205552|205402|205553.4|205403.4|205557.8|205407.8|205547.2|205397.2|31
1633363060000|2021-10-04 15:57:40|205552.8|205402.8|205537.2|205387.2|205553.3|205449.3|205499.3|205382.1|37
1633363070000|2021-10-04 15:57:50|205541|205391|205549|205399|205552.8|205402.8|205538.4|205388.4|34
1633363080000|2021-10-04 15:58:00|205549.2|205399.2|205550.9|205400.9|205560.2|205460.6|205507.8|205396.4|34
1633363090000|2021-10-04 15:58:10|205554.3|205404.3|205552.3|205402.3|205554.3|205404.3|205546.7|205396.7|34
1633363100000|2021-10-04 15:58:20|205552.4|205402.4|205533.7|205383.7|205554.5|205404.5|205525.3|205375.3|32
1633363110000|2021-10-04 15:58:30|205539.9|205389.9|205527.5|205377.5|205541.5|205391.5|205521.3|205371.3|33
1633363120000|2021-10-04 15:58:40|205528.3|205378.3|205473.4|205423.4|205537.6|205423.4|205473.4|205375.6|35
1633363130000|2021-10-04 15:58:50|205515.1|205365.1|205510.9|205360.9|205515.3|205365.3|205506.9|205356.9|35
1633363140000|2021-10-04 15:59:00|205511.1|205361.1|205491.2|205341.2|205513.3|205363.3|205488.5|205338.5|35
1633363150000|2021-10-04 15:59:10|205491.8|205341.8|205452.4|205302.4|205500.1|205350.1|205446.2|205296.2|34
1633363160000|2021-10-04 15:59:20|205452.7|205302.7|205433|205283|205458.1|205308.1|205433|205283|30
1633363170000|2021-10-04 15:59:30|205433.2|205283.2|205437.3|205287.3|205437.3|205331.6|205377.6|205278.5|34
1633363180000|2021-10-04 15:59:40|205436.9|205286.9|205435.9|205285.9|205443.3|205293.3|205435.9|205285.9|28
1633363190000|2021-10-04 15:59:50|205436.5|205286.5|205437.1|205287.1|205442.2|205340.1|205385.4|205282.6|32
1633363200000|2021-10-04 16:00:00|205435.2|205285.2|205432.1|205282.1|205452.1|205302.1|205427.6|205277.6|38
1633363210000|2021-10-04 16:00:10|205436.2|205286.2|205441.8|205291.8|205446.9|205296.9|205436.2|205286.2|25
1633363220000|2021-10-04 16:00:20|205441.6|205291.6|205469.5|205319.5|205469.7|205339.8|205389.3|205290.8|32
1633363230000|2021-10-04 16:00:30|205470.4|205320.4|205466.3|205316.3|205474.6|205370.1|205420.1|205314.2|34
1633363240000|2021-10-04 16:00:40|205466.5|205316.5|205379.9|205329.9|205469.4|205331.3|205377.4|205284.6|36
1633363250000|2021-10-04 16:00:50|205379.1|205329.1|205435.9|205285.9|205440.5|205329.1|205377.2|205280.5|30
1633363260000|2021-10-04 16:01:00|205436.2|205286.2|205464.4|205314.4|205464.4|205314.4|205432.9|205282.9|36
1633363270000|2021-10-04 16:01:10|205462.5|205312.5|205452|205302|205465|205362.1|205412.1|205289.9|31
1633363280000|2021-10-04 16:01:20|205451.6|205301.6|205456.4|205306.4|205463.1|205313.1|205451.4|205301.4|28
1633363290000|2021-10-04 16:01:30|205460.7|205310.7|205461.6|205311.6|205463.2|205313.2|205458.3|205308.3|26
1633363300000|2021-10-04 16:01:40|205461|205311|205466.2|205316.2|205467.2|205317.2|205460.9|205310.9|27
1633363310000|2021-10-04 16:01:50|205465.8|205315.8|205481.8|205331.8|205490.4|205340.4|205465.8|205315.8|31
1633363320000|2021-10-04 16:02:00|205479.8|205329.8|205483.5|205333.5|205486.1|205336.1|205478.4|205328.4|21
1633363330000|2021-10-04 16:02:10|205484.2|205334.2|205477.9|205327.9|205489.6|205339.6|205475.7|205325.7|25
1633363340000|2021-10-04 16:02:20|205477.6|205327.6|205465.6|205315.6|205477.6|205371.2|205420|205312.4|29
1633363350000|2021-10-04 16:02:30|205464.9|205314.9|205463.6|205313.6|205466|205364.9|205414.9|205313.2|18
1633363360000|2021-10-04 16:02:40|205464.5|205314.5|205494.4|205344.4|205494.4|205344.4|205462.7|205312.7|23
1633363370000|2021-10-04 16:02:50|205444.8|205394.8|205448.8|205398.8|205508.5|205403.5|205444.6|205324|30
1633363380000|2021-10-04 16:03:00|205474.3|205324.3|205468.6|205318.6|205474.3|205371.7|205419|205318.2|32
1633363390000|2021-10-04 16:03:10|205468.2|205318.2|205415.4|205365.4|205468.2|205366.1|205411.3|205318.2|33
1633363400000|2021-10-04 16:03:20|205415.1|205365.1|205413.6|205363.6|205468.3|205365.9|205411.9|205315.9|29
1633363410000|2021-10-04 16:03:30|205414.1|205364.1|205383.8|205333.8|205465.2|205365.5|205382.9|205281.3|26
1633363420000|2021-10-04 16:03:40|205381.7|205331.7|205430.1|205280.1|205433.7|205334.4|205380.7|205278.9|24
1633363430000|2021-10-04 16:03:50|205425.7|205275.7|205429.9|205279.9|205432.5|205282.5|205425.7|205275.7|30
1633363440000|2021-10-04 16:04:00|205431.7|205281.7|205389.4|205339.4|205431.7|205339.4|205383|205281.7|34
1633363450000|2021-10-04 16:04:10|205389.2|205339.2|205388.8|205338.8|205390.3|205340.3|205387.7|205337.7|25
1633363460000|2021-10-04 16:04:20|205389.3|205339.3|205388.4|205338.4|205391|205341|205387.9|205337.9|24
1633363470000|2021-10-04 16:04:30|205389.4|205339.4|205437.5|205287.5|205439.9|205339.5|205389.4|205287.5|23
1633363480000|2021-10-04 16:04:40|205437.9|205287.9|205437.5|205287.5|205438.5|205288.5|205435.9|205285.9|16
1633363490000|2021-10-04 16:04:50|205437.7|205287.7|205438.6|205288.6|205439.8|205289.8|205433.2|205283.2|28
1633363500000|2021-10-04 16:05:00|205438|205288|205441.8|205291.8|205441.9|205291.9|205435.6|205285.6|24
1633363510000|2021-10-04 16:05:10|205441.3|205291.3|205442.2|205292.2|205442.7|205292.7|205438.2|205288.2|22
1633363520000|2021-10-04 16:05:20|205441.2|205291.2|205437.7|205287.7|205442.2|205292.2|205435.7|205285.7|22
1633363530000|2021-10-04 16:05:30|205437|205287|205434.9|205284.9|205437.4|205287.4|205434.2|205284.2|27
1633363540000|2021-10-04 16:05:40|205435.2|205285.2|205440.4|205290.4|205441.1|205291.1|205435.2|205285.2|22
1633363550000|2021-10-04 16:05:50|205440.8|205290.8|205451.8|205301.8|205455|205305|205440.4|205290.4|24
1633363560000|2021-10-04 16:06:00|205449.2|205299.2|205388.4|205338.4|205452.8|205350.2|205388.2|205285.9|28
1633363570000|2021-10-04 16:06:10|205388.3|205338.3|205434.6|205284.6|205444.7|205345.7|205377.4|205275.5|27
1633363580000|2021-10-04 16:06:20|205433.9|205283.9|205414.7|205264.7|205444.8|205294.8|205410.6|205260.6|22
1633363590000|2021-10-04 16:06:30|205415.9|205265.9|205376.1|205326.1|205428.9|205328|205376.1|205265.6|24
1633363600000|2021-10-04 16:06:40|205376.3|205326.3|205378.1|205328.1|205380.7|205330.7|205376|205326|28
1633363610000|2021-10-04 16:06:50|205376.6|205326.6|205391.3|205341.3|205441.6|205345|205376.6|205291.6|36
1633363620000|2021-10-04 16:07:00|205391.6|205341.6|205392.2|205342.2|205395.1|205345.1|205390.2|205340.2|21
1633363630000|2021-10-04 16:07:10|205391.9|205341.9|205390.1|205340.1|205397.8|205347.8|205387.3|205337.3|33
1633363640000|2021-10-04 16:07:20|205391.9|205341.9|205399|205249|205405|205341.9|205364.6|205249|33
1633363650000|2021-10-04 16:07:30|205401.1|205251.1|205387.5|205237.5|205402.8|205287.3|205335.1|205234.6|30
1633363660000|2021-10-04 16:07:40|205387.6|205237.6|205387.1|205237.1|205388.3|205238.3|205386.2|205236.2|19
1633363670000|2021-10-04 16:07:50|205386.8|205236.8|205312|205262|205387.2|205262.5|205309.3|205213.4|26
1633363680000|2021-10-04 16:08:00|205311.6|205261.6|205301.8|205251.8|205358.7|205261.6|205300.9|205196.3|31
1633363690000|2021-10-04 16:08:10|205353.6|205203.6|205332.6|205182.6|205353.9|205253|205287.4|205180.9|28
1633363700000|2021-10-04 16:08:20|205332|205182|205318.8|205168.8|205333.7|205231.9|205279.5|205168.8|26
1633363710000|2021-10-04 16:08:30|205320.3|205170.3|205318.8|205168.8|205321.8|205171.8|205316.2|205166.2|27
1633363720000|2021-10-04 16:08:40|205318.2|205168.2|205322|205172|205323.4|205173.4|205318.2|205168.2|18
1633363730000|2021-10-04 16:08:50|205322.2|205172.2|205318.9|205168.9|205322.2|205172.2|205313.1|205163.1|26
1633363740000|2021-10-04 16:09:00|205319.2|205169.2|205341.1|205191.1|205356.4|205257.8|205307.8|205165.5|33
1633363750000|2021-10-04 16:09:10|205341.2|205191.2|205279.4|205229.4|205342|205240.7|205276.7|205176.7|32
1633363760000|2021-10-04 16:09:20|205279.7|205229.7|205340.8|205190.8|205341.2|205242.2|205278.5|205179.6|32
1633363770000|2021-10-04 16:09:30|205341.2|205191.2|205340.1|205190.1|205343.8|205193.8|205340.1|205190.1|27
1633363780000|2021-10-04 16:09:40|205341.6|205191.6|205334.9|205284.9|205393.4|205286.1|205305.4|205190.7|21
1633363790000|2021-10-04 16:09:50|205334.6|205284.6|205347.1|205297.1|205400.5|205297.2|205324.2|205226.7|28
1633363800000|2021-10-04 16:10:00|205347.9|205297.9|205347.5|205297.5|205348.4|205298.4|205346.7|205296.7|19
1633363810000|2021-10-04 16:10:10|205347.7|205297.7|205345.5|205295.5|205347.8|205297.8|205343.7|205293.7|19
1633363820000|2021-10-04 16:10:20|205346.7|205296.7|205396.4|205246.4|205397.1|205296.7|205343.3|205245.6|28
1633363830000|2021-10-04 16:10:30|205396.1|205246.1|205397.6|205247.6|205397.6|205298.1|205345.6|205244.9|21
1633363840000|2021-10-04 16:10:40|205347.4|205297.4|205362.7|205212.7|205396|205298|205345.5|205212.7|26
1633363850000|2021-10-04 16:10:50|205345.7|205195.7|205322.5|205172.5|205346.4|205196.4|205320.9|205170.9|39
1633363860000|2021-10-04 16:11:00|205323.1|205173.1|205344.3|205194.3|205344.5|205240.8|205288.9|205171.9|32
1633363870000|2021-10-04 16:11:10|205344.1|205194.1|205338.4|205188.4|205344.1|205194.1|205338|205188|28
1633363880000|2021-10-04 16:11:20|205338.6|205188.6|205331.3|205181.3|205339.8|205189.8|205307.4|205157.4|30
1633363890000|2021-10-04 16:11:30|205331|205181|205327.9|205177.9|205331.3|205181.3|205327.1|205177.1|24
1633363900000|2021-10-04 16:11:40|205328.2|205178.2|205289.5|205239.5|205342.9|205239.5|205288.5|205178.2|21
1633363910000|2021-10-04 16:11:50|205289.9|205239.9|205343.1|205193.1|205345|205244.2|205289.9|205189.9|26
1633363920000|2021-10-04 16:12:00|205342.7|205192.7|205340.9|205190.9|205343.8|205193.8|205334.3|205184.3|28
1633363930000|2021-10-04 16:12:10|205341|205191|205340.9|205190.9|205342.2|205192.2|205340|205190|20
1633363940000|2021-10-04 16:12:20|205341.7|205191.7|205342.3|205192.3|205345.2|205195.2|205337.1|205187.1|33
1633363950000|2021-10-04 16:12:30|205342.9|205192.9|205347|205197|205347|205197|205340.9|205190.9|25
1633363960000|2021-10-04 16:12:40|205346.5|205196.5|205347.4|205197.4|205347.6|205197.6|205344.1|205194.1|23
1633363970000|2021-10-04 16:12:50|205344.9|205194.9|205340.5|205190.5|205345.5|205195.5|205338.3|205188.3|25
1633363980000|2021-10-04 16:13:00|205340.8|205190.8|205313.3|205163.3|205341.4|205191.4|205311.7|205161.7|25
1633363990000|2021-10-04 16:13:10|205315.6|205165.6|205265.6|205215.6|205319.4|205217.5|205264.2|205163.7|27
1633364000000|2021-10-04 16:13:20|205265.1|205215.1|205316.4|205166.4|205316.9|205215.8|205261.8|205162.9|26
1633364010000|2021-10-04 16:13:30|205315.5|205165.5|205315.4|205165.4|205315.7|205165.7|205313.8|205163.8|18
1633364020000|2021-10-04 16:13:40|205315.3|205165.3|205308.2|205158.2|205315.6|205165.6|205300.1|205150.1|30
1633364030000|2021-10-04 16:13:50|205311.4|205161.4|205312|205162|205313.9|205163.9|205308.2|205158.2|27
1633364040000|2021-10-04 16:14:00|205308.2|205158.2|205312.1|205162.1|205317|205167|205308.2|205158.2|25
1633364050000|2021-10-04 16:14:10|205311.9|205161.9|205264.7|205214.7|205316.2|205216.5|205262.9|205148.8|25
1633364060000|2021-10-04 16:14:20|205258.8|205208.8|205312.9|205162.9|205317.7|205216.3|205252|205152.7|25
1633364070000|2021-10-04 16:14:30|205311.6|205161.6|205315.5|205165.5|205325.9|205220.9|205253.1|205155.5|29
1633364080000|2021-10-04 16:14:40|205316.5|205166.5|205269.7|205219.7|205320.2|205220.3|205267.1|205153.4|36
1633364090000|2021-10-04 16:14:50|205268.7|205218.7|205314.2|205164.2|205317.2|205223.5|205264.4|205158.4|29
1633364100000|2021-10-04 16:15:00|205314.1|205164.1|205317.4|205167.4|205319.3|205218.6|205260.7|205159|30
1633364110000|2021-10-04 16:15:10|205317|205167|205300.5|205150.5|205317.9|205167.9|205289.4|205139.4|29
1633364120000|2021-10-04 16:15:20|205299.8|205149.8|205261.3|205211.3|205313.9|205211.3|205260.2|205149.8|33
1633364130000|2021-10-04 16:15:30|205262.5|205212.5|205314.4|205164.4|205314.4|205215.8|205262.4|205162.7|32
1633364140000|2021-10-04 16:15:40|205314.9|205164.9|205314.4|205164.4|205316.7|205166.7|205313.1|205163.1|26
1633364150000|2021-10-04 16:15:50|205314.3|205164.3|205264|205214|205315.5|205215.4|205264|205162.6|16
1633364160000|2021-10-04 16:16:00|205264.4|205214.4|205280.2|205230.2|205326.6|205235.9|205264.4|205164.7|29
1633364170000|2021-10-04 16:16:10|205280|205230|205331.2|205181.2|205333.8|205230.8|205280|205179.3|31
1633364180000|2021-10-04 16:16:20|205331.4|205181.4|205280.2|205230.2|205331.8|205231.5|205278.4|205180.1|23
1633364190000|2021-10-04 16:16:30|205280.1|205230.1|205315|205165|205317.7|205234.1|205264.4|205165|23
1633364200000|2021-10-04 16:16:40|205315.2|205165.2|205312.8|205162.8|205315.2|205165.2|205312.8|205162.8|15
1633364210000|2021-10-04 16:16:50|205314.5|205164.5|205263.2|205213.2|205317.2|205215.6|205246.6|205145.9|35
1633364220000|2021-10-04 16:17:00|205263.3|205213.3|205268.8|205218.8|205317.6|205218.8|205261.9|205166.7|31
1633364230000|2021-10-04 16:17:10|205268.5|205218.5|205265.2|205215.2|205318.7|205220.4|205264.4|205167|27
1633364240000|2021-10-04 16:17:20|205265.4|205215.4|205299.1|205249.1|205300.2|205250.2|205263.3|205213.3|27
1633364250000|2021-10-04 16:17:30|205299.6|205249.6|205312.8|205262.8|205370.4|205267.1|205299.6|205209.7|31
1633364260000|2021-10-04 16:17:40|205313|205263|205375.6|205225.6|205377.5|205264.6|205311.3|205223.8|25
1633364270000|2021-10-04 16:17:50|205375.5|205225.5|205335.4|205285.4|205380.5|205285.7|205311.7|205210.5|30
1633364280000|2021-10-04 16:18:00|205334.6|205284.6|205331.9|205281.9|205382.8|205288|205331.9|205232.8|23
1633364290000|2021-10-04 16:18:10|205332|205282|205332.9|205282.9|205391.3|205293.8|205331.8|205240.7|28
1633364300000|2021-10-04 16:18:20|205333.6|205283.6|205394.2|205244.2|205394.3|205293.7|205333.6|205242.1|33
1633364310000|2021-10-04 16:18:30|205390.2|205240.2|205390.8|205240.8|205392.2|205242.2|205389.5|205239.5|25
1633364320000|2021-10-04 16:18:40|205390.9|205240.9|205389.5|205239.5|205391.1|205241.1|205389.2|205239.2|19
1633364330000|2021-10-04 16:18:50|205390.9|205240.9|205422.6|205272.6|205422.6|205306|205350.9|205240.9|26
1633364340000|2021-10-04 16:19:00|205370.7|205320.7|205468|205318|205470.1|205353.8|205370.7|205282.2|30
1633364350000|2021-10-04 16:19:10|205469|205319|205471|205321|205473.8|205323.8|205467.9|205317.9|21
1633364360000|2021-10-04 16:19:20|205471.3|205321.3|205470.9|205320.9|205475.2|205373.5|205420.3|205319.8|23
1633364370000|2021-10-04 16:19:30|205470.7|205320.7|205472.8|205322.8|205473.5|205323.5|205470.7|205320.7|22
1633364380000|2021-10-04 16:19:40|205472.9|205322.9|205475.7|205325.7|205475.9|205325.9|205472.9|205322.9|20
1633364390000|2021-10-04 16:19:50|205475.9|205325.9|205470.6|205320.6|205477.3|205327.3|205470.6|205320.6|18
1633364400000|2021-10-04 16:20:00|205420.8|205370.8|205471.8|205321.8|205474.9|205371.7|205420.8|205320.4|21
1633364410000|2021-10-04 16:20:10|205471.1|205321.1|205484.3|205334.3|205487.8|205337.8|205471.1|205321.1|23
1633364420000|2021-10-04 16:20:20|205483.7|205333.7|205487|205337|205487.5|205337.5|205483.4|205333.4|20
1633364430000|2021-10-04 16:20:30|205487.3|205337.3|205497.6|205347.6|205499|205349|205483.8|205333.8|26
1633364440000|2021-10-04 16:20:40|205497.8|205347.8|205518.4|205368.4|205522|205413.2|205463.2|205345.2|33
1633364450000|2021-10-04 16:20:50|205521.6|205371.6|205563.6|205413.6|205565.8|205461.7|205511.7|205368.6|37
1633364460000|2021-10-04 16:21:00|205555.2|205405.2|205547.6|205397.6|205564.1|205452.6|205502.6|205397.6|35
1633364470000|2021-10-04 16:21:10|205499.4|205449.4|205551.7|205401.7|205555.8|205456.7|205499.4|205399.9|29
1633364480000|2021-10-04 16:21:20|205551.6|205401.6|205554.8|205404.8|205558.4|205408.4|205551|205401|29
1633364490000|2021-10-04 16:21:30|205555|205405|205561.3|205411.3|205570.7|205464.8|205514.4|205402.2|26
1633364500000|2021-10-04 16:21:40|205562.2|205412.2|205556.9|205406.9|205565.1|205415.1|205555.4|205405.4|32
1633364510000|2021-10-04 16:21:50|205556|205406|205509.2|205459.2|205563|205462.5|205509.2|205403.9|35
1633364520000|2021-10-04 16:22:00|205550.5|205400.5|205565.1|205415.1|205567.7|205417.7|205550.5|205400.5|33
1633364530000|2021-10-04 16:22:10|205565.9|205415.9|205568.5|205418.5|205568.5|205418.5|205564.1|205414.1|24
1633364540000|2021-10-04 16:22:20|205569|205419|205567.5|205417.5|205569|205419|205562.9|205412.9|28
1633364550000|2021-10-04 16:22:30|205567.4|205417.4|205566.6|205416.6|205568.2|205418.2|205565.9|205415.9|19
1633364560000|2021-10-04 16:22:40|205570.4|205420.4|205570|205420|205572.3|205422.3|205568.9|205418.9|20
1633364570000|2021-10-04 16:22:50|205570.2|205420.2|205568.2|205418.2|205570.4|205420.4|205566.6|205416.6|23
1633364580000|2021-10-04 16:23:00|205569.4|205419.4|205547.8|205497.8|205605.7|205499.1|205547.7|205418.1|27
1633364590000|2021-10-04 16:23:10|205547.3|205497.3|205554.4|205504.4|205600|205504.6|205546.1|205445.9|33
1633364600000|2021-10-04 16:23:20|205602.9|205452.9|205573.3|205523.3|205632.6|205523.3|205557.3|205452.9|37
1633364610000|2021-10-04 16:23:30|205629.2|205479.2|205624.5|205474.5|205630.9|205526.5|205575.2|205463.8|37
1633364620000|2021-10-04 16:23:40|205623.9|205473.9|205642.7|205492.7|205648.8|205536.6|205586.1|205473.4|30
1633364630000|2021-10-04 16:23:50|205643.5|205493.5|205644.7|205494.7|205648.2|205549.5|205597.7|205488.5|32
1633364640000|2021-10-04 16:24:00|205647.3|205497.3|205641.6|205491.6|205647.3|205537.3|205587.3|205486.3|35
1633364650000|2021-10-04 16:24:10|205640.7|205490.7|205644|205494|205645.6|205495.6|205640.7|205490.7|30
1633364660000|2021-10-04 16:24:20|205643.7|205493.7|205632.1|205482.1|205643.8|205493.8|205631.4|205481.4|26
1633364670000|2021-10-04 16:24:30|205632.6|205482.6|205637.5|205487.5|205637.5|205487.5|205632|205482|31
1633364680000|2021-10-04 16:24:40|205638.5|205488.5|205594.1|205544.1|205641.6|205547.1|205591.9|205485|23
1633364690000|2021-10-04 16:24:50|205593.3|205543.3|205644.2|205494.2|205651.9|205546.7|205586|205486.8|33
1633364700000|2021-10-04 16:25:00|205597.2|205547.2|205637.7|205487.7|205648.9|205548|205595.6|205484.4|31
1633364710000|2021-10-04 16:25:10|205637.6|205487.6|205643|205493|205646.5|205544.3|205594.3|205487.6|26
1633364720000|2021-10-04 16:25:20|205643.1|205493.1|205589.4|205539.4|205644|205545.1|205588.6|205487.1|22
1633364730000|2021-10-04 16:25:30|205643.3|205493.3|205644.3|205494.3|205644.8|205494.8|205638.9|205488.9|20
1633364740000|2021-10-04 16:25:40|205644.6|205494.6|205643.4|205493.4|205646.2|205496.2|205643.4|205493.4|18
1633364750000|2021-10-04 16:25:50|205642|205492|205644.3|205494.3|205646.2|205496.2|205638.5|205488.5|29
1633364760000|2021-10-04 16:26:00|205645.9|205495.9|205634.7|205484.7|205645.9|205495.9|205631.9|205481.9|30
1633364770000|2021-10-04 16:26:10|205634|205484|205636.1|205486.1|205638.6|205488.6|205628.2|205478.2|35
1633364780000|2021-10-04 16:26:20|205635.7|205485.7|205646.6|205496.6|205648.5|205498.5|205635|205485|34
1633364790000|2021-10-04 16:26:30|205645.5|205495.5|205653.8|205503.8|205654.1|205545.3|205594.8|205491.1|35
1633364800000|2021-10-04 16:26:40|205653.6|205503.6|205648|205498|205653.6|205503.6|205645.7|205495.7|28
1633364810000|2021-10-04 16:26:50|205647.1|205497.1|205609.6|205559.6|205655.4|205559.6|205606|205493.3|34
1633364820000|2021-10-04 16:27:00|205608.1|205558.1|205611.3|205561.3|205655.4|205561.3|205605.1|205504.2|25
1633364830000|2021-10-04 16:27:10|205610.9|205560.9|205611.6|205561.6|205662.3|205563.5|205606.9|205506.4|31
1633364840000|2021-10-04 16:27:20|205611.3|205561.3|205617.4|205567.4|205617.4|205567.4|205611.3|205561.3|21
1633364850000|2021-10-04 16:27:30|205616.1|205566.1|205690.7|205540.7|205693.1|205567.6|205616.1|205533.2|29
1633364860000|2021-10-04 16:27:40|205690.8|205540.8|205696.1|205546.1|205696.3|205546.3|205690|205540|27
1633364870000|2021-10-04 16:27:50|205696.2|205546.2|205660.8|205510.8|205698.4|205548.4|205660.8|205510.8|27
1633364880000|2021-10-04 16:28:00|205661.2|205511.2|205667.1|205517.1|205668.2|205518.2|205659.9|205509.9|31
1633364890000|2021-10-04 16:28:10|205666.8|205516.8|205685|205535|205686.8|205536.8|205666.8|205516.8|33
1633364900000|2021-10-04 16:28:20|205685.5|205535.5|205696.4|205546.4|205696.4|205546.4|205681.1|205531.1|31
1633364910000|2021-10-04 16:28:30|205688.5|205538.5|205693.9|205543.9|205698.6|205548.6|205686.9|205536.9|24
1633364920000|2021-10-04 16:28:40|205695.3|205545.3|205698.4|205548.4|205700|205550|205694|205544|24
1633364930000|2021-10-04 16:28:50|205698.3|205548.3|205699.2|205549.2|205700.1|205550.1|205697.7|205547.7|17
1633364940000|2021-10-04 16:29:00|205698.8|205548.8|205698.8|205548.8|205704.9|205554.9|205691.1|205541.1|31
1633364950000|2021-10-04 16:29:10|205699.8|205549.8|205709|205559|205710.8|205560.8|205697.2|205547.2|32
1633364960000|2021-10-04 16:29:20|205707|205557|205713.4|205563.4|205714|205564|205707|205557|25
1633364970000|2021-10-04 16:29:30|205714.2|205564.2|205714.8|205564.8|205715.7|205565.7|205713.4|205563.4|18
1633364980000|2021-10-04 16:29:40|205714.5|205564.5|205713.2|205563.2|205717.7|205567.7|205703.3|205553.3|19
1633364990000|2021-10-04 16:29:50|205712.5|205562.5|205725.3|205575.3|205730.6|205626.8|205670.6|205562.1|28
1633365000000|2021-10-04 16:30:00|205724.9|205574.9|205730.2|205580.2|205734.5|205584.5|205721.6|205571.6|25
1633365010000|2021-10-04 16:30:10|205729.2|205579.2|205716.9|205566.9|205732.2|205630.7|205667.7|205558.6|36
1633365020000|2021-10-04 16:30:20|205716.3|205566.3|205731|205581|205731|205625|205674.6|205566.3|31
1633365030000|2021-10-04 16:30:30|205732.5|205582.5|205736.5|205586.5|205755.6|205605.6|205727.7|205577.7|38
1633365040000|2021-10-04 16:30:40|205735.8|205585.8|205748.1|205598.1|205748.9|205598.9|205734.7|205584.7|32
1633365050000|2021-10-04 16:30:50|205748.6|205598.6|205741|205591|205751.3|205601.3|205739.4|205589.4|20
1633365060000|2021-10-04 16:31:00|205740.3|205590.3|205761.4|205611.4|205762.4|205612.4|205740.3|205590.3|33
1633365070000|2021-10-04 16:31:10|205760.7|205610.7|205772.7|205622.7|205773.6|205623.6|205759.3|205609.3|27
1633365080000|2021-10-04 16:31:20|205774.4|205624.4|205768.1|205618.1|205774.4|205624.4|205763.9|205613.9|32
1633365090000|2021-10-04 16:31:30|205768.3|205618.3|205766.9|205616.9|205772.4|205671.8|205718.8|205615.5|35
1633365100000|2021-10-04 16:31:40|205766.8|205616.8|205731.3|205581.3|205769.4|205665.8|205710.8|205572.3|37
1633365110000|2021-10-04 16:31:50|205731.9|205581.9|205732|205582|205736.6|205586.6|205726.1|205576.1|24
1633365120000|2021-10-04 16:32:00|205735.7|205585.7|205738.4|205588.4|205740.7|205590.7|205735.7|205585.7|25
1633365130000|2021-10-04 16:32:10|205739.5|205589.5|205764.7|205614.7|205766.6|205616.6|205739|205589|34
1633365140000|2021-10-04 16:32:20|205765.3|205615.3|205773.6|205623.6|205774|205624|205765.3|205615.3|26
1633365150000|2021-10-04 16:32:30|205773|205623|205771.1|205621.1|205776.8|205626.8|205769.9|205619.9|26
1633365160000|2021-10-04 16:32:40|205770.9|205620.9|205775.8|205625.8|205778|205628|205770.9|205620.9|23
1633365170000|2021-10-04 16:32:50|205776.9|205626.9|205771.2|205621.2|205776.9|205671|205717.7|205616.8|31
1633365180000|2021-10-04 16:33:00|205771.5|205621.5|205767.2|205617.2|205783.9|205669.3|205712.3|205613.8|33
1633365190000|2021-10-04 16:33:10|205767.6|205617.6|205766.4|205616.4|205769.4|205619.4|205761.6|205611.6|30
1633365200000|2021-10-04 16:33:20|205766.6|205616.6|205759.4|205609.4|205767.6|205617.6|205756.9|205606.9|33
1633365210000|2021-10-04 16:33:30|205759.5|205609.5|205760.2|205610.2|205762.7|205612.7|205756.3|205606.3|31
1633365220000|2021-10-04 16:33:40|205759.9|205609.9|205695.3|205545.3|205760.4|205610.4|205695.3|205545.3|32
1633365230000|2021-10-04 16:33:50|205696.4|205546.4|205707.1|205557.1|205712.4|205608.6|205656.5|205540.9|39
1633365240000|2021-10-04 16:34:00|205705.5|205555.5|205708.3|205558.3|205717.8|205567.8|205705.2|205555.2|33
1633365250000|2021-10-04 16:34:10|205709.2|205559.2|205712.9|205562.9|205717.7|205611.5|205659.8|205557.5|32
1633365260000|2021-10-04 16:34:20|205712.8|205562.8|205719.6|205569.6|205719.6|205569.6|205712.8|205562.8|26
1633365270000|2021-10-04 16:34:30|205721.1|205571.1|205713.6|205563.6|205725.1|205575.1|205712.4|205562.4|30
1633365280000|2021-10-04 16:34:40|205713.4|205563.4|205723.9|205573.9|205726.4|205604|205652.1|205554.1|34
1633365290000|2021-10-04 16:34:50|205722.4|205572.4|205725.5|205575.5|205726.5|205576.5|205721|205571|31
1633365300000|2021-10-04 16:35:00|205725.7|205575.7|205726.5|205576.5|205732.1|205582.1|205725.7|205575.7|31
1633365310000|2021-10-04 16:35:10|205726.8|205576.8|205728.8|205578.8|205729.1|205579.1|205725.1|205575.1|30
1633365320000|2021-10-04 16:35:20|205728.9|205578.9|205722.2|205572.2|205730.1|205580.1|205722.2|205572.2|26
1633365330000|2021-10-04 16:35:30|205658.8|205608.8|205713.3|205563.3|205713.3|205608.8|205658.8|205545.7|29
1633365340000|2021-10-04 16:35:40|205711.9|205561.9|205724|205574|205727.1|205577.1|205711.9|205561.9|31
1633365350000|2021-10-04 16:35:50|205721.8|205571.8|205735.3|205585.3|205736|205586|205721.8|205571.8|33
1633365360000|2021-10-04 16:36:00|205731.7|205581.7|205696.8|205546.8|205731.7|205581.7|205696.8|205546.8|31
1633365370000|2021-10-04 16:36:10|205696.5|205546.5|205702.7|205552.7|205705.3|205594.2|205644.2|205543.1|23
1633365380000|2021-10-04 16:36:20|205707.1|205557.1|205699.1|205549.1|205707.1|205557.1|205698.8|205548.8|17
1633365390000|2021-10-04 16:36:30|205700.3|205550.3|205687.2|205537.2|205700.8|205550.8|205686.7|205536.7|30
1633365400000|2021-10-04 16:36:40|205688.5|205538.5|205683.7|205533.7|205690|205583.2|205633.2|205533.3|30
1633365410000|2021-10-04 16:36:50|205682.1|205532.1|205657.5|205507.5|205685.8|205535.8|205654.9|205504.9|31
1633365420000|2021-10-04 16:37:00|205658.6|205508.6|205600.4|205550.4|205658.6|205550.4|205599.2|205501.5|31
1633365430000|2021-10-04 16:37:10|205602.1|205552.1|205639.7|205489.7|205652.8|205552.1|205586.7|205484.8|31
1633365440000|2021-10-04 16:37:20|205639.1|205489.1|205641.2|205491.2|205642.3|205492.3|205638.1|205488.1|22
1633365450000|2021-10-04 16:37:30|205643.4|205493.4|205644.9|205494.9|205645.3|205495.3|205642.4|205492.4|23
1633365460000|2021-10-04 16:37:40|205645.2|205495.2|205645.1|205495.1|205645.9|205495.9|205644.6|205494.6|18
1633365470000|2021-10-04 16:37:50|205644.3|205494.3|205645.4|205495.4|205646.5|205496.5|205641.1|205491.1|28
1633365480000|2021-10-04 16:38:00|205645.6|205495.6|205643.4|205493.4|205646.3|205496.3|205642.4|205492.4|22
1633365490000|2021-10-04 16:38:10|205644.2|205494.2|205628.6|205578.6|205681.9|205582.4|205626.9|205494.1|25
1633365500000|2021-10-04 16:38:20|205627.8|205577.8|205633.4|205583.4|205684.5|205585.6|205627.8|205532.4|19
1633365510000|2021-10-04 16:38:30|205633.2|205583.2|205683.6|205533.6|205684.7|205584.5|205632.3|205532.8|22
1633365520000|2021-10-04 16:38:40|205683.7|205533.7|205637.4|205587.4|205687.6|205587.4|205634.5|205527.7|28
1633365530000|2021-10-04 16:38:50|205636.6|205586.6|205630.2|205580.2|205683.3|205589.6|205630.2|205530.2|20
1633365540000|2021-10-04 16:39:00|205632.3|205582.3|205674.5|205524.5|205676.4|205582.3|205624.7|205523.5|21
1633365550000|2021-10-04 16:39:10|205673.7|205523.7|205677.7|205527.7|205684.5|205582.9|205631.6|205523.7|33
1633365560000|2021-10-04 16:39:20|205677.9|205527.9|205675.8|205525.8|205678.8|205528.8|205674.1|205524.1|20
1633365570000|2021-10-04 16:39:30|205676.5|205526.5|205681.5|205531.5|205682.3|205532.3|205672.8|205522.8|18
1633365580000|2021-10-04 16:39:40|205678.2|205528.2|205628.4|205578.4|205685.2|205578.6|205626.8|205524.4|26
1633365590000|2021-10-04 16:39:50|205627.5|205577.5|205685.7|205535.7|205686.1|205586.1|205626.1|205532.6|16
1633365600000|2021-10-04 16:40:00|205685.1|205535.1|205681.5|205531.5|205685.4|205583.9|205632|205529.9|21
1633365610000|2021-10-04 16:40:10|205679.7|205529.7|205688.1|205538.1|205690.5|205589.4|205638.1|205529.7|21
1633365620000|2021-10-04 16:40:20|205687.6|205537.6|205640|205590|205688.7|205590.2|205638.8|205536.6|13
1633365630000|2021-10-04 16:40:30|205640.8|205590.8|205726.6|205576.6|205726.7|205612|205640.5|205551|26
1633365640000|2021-10-04 16:40:40|205726.8|205576.8|205731.8|205581.8|205732.8|205582.8|205726.2|205576.2|27
1633365650000|2021-10-04 16:40:50|205728.6|205578.6|205729|205579|205730.6|205580.6|205727.5|205577.5|24
1633365660000|2021-10-04 16:41:00|205728.7|205578.7|205749.8|205599.8|205754.9|205604.9|205724.6|205574.6|31
1633365670000|2021-10-04 16:41:10|205749.7|205599.7|205783.1|205633.1|205784|205634|205747.9|205597.9|32
1633365680000|2021-10-04 16:41:20|205781.8|205631.8|205791.7|205641.7|205804.3|205654.3|205780.5|205630.5|31
1633365690000|2021-10-04 16:41:30|205791.6|205641.6|205763.8|205613.8|205791.6|205641.6|205758.8|205608.8|21
1633365700000|2021-10-04 16:41:40|205743.8|205593.8|205761.5|205611.5|205763.7|205637.7|205687.7|205585.3|34
1633365710000|2021-10-04 16:41:50|205761.8|205611.8|205733.4|205583.4|205762.6|205636.2|205686.2|205582.9|34
1633365720000|2021-10-04 16:42:00|205733.2|205583.2|205723.6|205573.6|205733.2|205621.9|205668.6|205570.3|33
1633365730000|2021-10-04 16:42:10|205720.9|205570.9|205719|205569|205722.3|205572.3|205707.1|205557.1|30
1633365740000|2021-10-04 16:42:20|205717.3|205567.3|205721.8|205571.8|205725|205622.1|205670.9|205567.3|29
1633365750000|2021-10-04 16:42:30|205720|205570|205738.6|205588.6|205738.6|205640.2|205687.1|205570|31
1633365760000|2021-10-04 16:42:40|205741.9|205591.9|205730.8|205580.8|205746.9|205596.9|205729.8|205579.8|32
1633365770000|2021-10-04 16:42:50|205731.2|205581.2|205727|205577|205734.2|205584.2|205727|205577|30
1633365780000|2021-10-04 16:43:00|205727.7|205577.7|205725.3|205575.3|205733.8|205626.7|205676.7|205570.6|35
1633365790000|2021-10-04 16:43:10|205725.5|205575.5|205702|205552|205725.5|205612.4|205654.3|205552|30
1633365800000|2021-10-04 16:43:20|205710.1|205560.1|205710.5|205560.5|205711.6|205561.6|205705.7|205555.7|18
1633365810000|2021-10-04 16:43:30|205710.1|205560.1|205655.5|205605.5|205711.1|205609.2|205654.8|205554.8|22
1633365820000|2021-10-04 16:43:40|205652.9|205602.9|205702.3|205552.3|205704|205602.9|205652.5|205546.8|18
1633365830000|2021-10-04 16:43:50|205702.5|205552.5|205700|205550|205702.6|205552.6|205700|205550|15
1633365840000|2021-10-04 16:44:00|205716.7|205566.7|205710|205560|205720.2|205617.6|205660.6|205559.7|26
1633365850000|2021-10-04 16:44:10|205710.5|205560.5|205705.7|205555.7|205719.9|205628.9|205654.3|205555.7|28
1633365860000|2021-10-04 16:44:20|205705.4|205555.4|205721.8|205571.8|205721.8|205571.8|205705.4|205555.4|31
1633365870000|2021-10-04 16:44:30|205721|205571|205680.3|205630.3|205731.1|205631.1|205678.4|205561.9|33
1633365880000|2021-10-04 16:44:40|205731.4|205581.4|205725.6|205575.6|205731.4|205581.4|205725.2|205575.2|20
1633365890000|2021-10-04 16:44:50|205731.5|205581.5|205734.6|205584.6|205734.6|205635.2|205677.8|205575.8|30
1633365900000|2021-10-04 16:45:00|205734.9|205584.9|205723.3|205573.3|205734.9|205584.9|205719.8|205569.8|31
1633365910000|2021-10-04 16:45:10|205672.2|205622.2|205730.5|205580.5|205733.4|205633.4|205672.2|205568.8|30
1633365920000|2021-10-04 16:45:20|205730|205580|205728.4|205578.4|205731.8|205632.7|205682.5|205578|24
1633365930000|2021-10-04 16:45:30|205729.2|205579.2|205736.7|205586.7|205738.1|205588.1|205729.2|205579.2|29
1633365940000|2021-10-04 16:45:40|205736.8|205586.8|205722.8|205672.8|205776.9|205672.8|205706.8|205586.8|30
1633365950000|2021-10-04 16:45:50|205722.3|205672.3|205728.2|205678.2|205779.8|205680.1|205720.1|205627.3|21
1633365960000|2021-10-04 16:46:00|205728.4|205678.4|205721.2|205671.2|205769|205679.1|205720.9|205617.5|18
1633365970000|2021-10-04 16:46:10|205720.5|205670.5|205724.8|205674.8|205728.1|205678.1|205720.1|205670.1|20
1633365980000|2021-10-04 16:46:20|205725.4|205675.4|205776.3|205626.3|205778.5|205675.4|205724.8|205623.3|19
1633365990000|2021-10-04 16:46:30|205777.1|205627.1|205720.2|205670.2|205778.8|205670.6|205720.1|205621.4|23
1633366000000|2021-10-04 16:46:40|205721.1|205671.1|205719.8|205669.8|205721.1|205671.1|205717|205667|19
1633366010000|2021-10-04 16:46:50|205717.4|205667.4|205764.2|205614.2|205769.6|205669.9|205710.8|205610.3|30
1633366020000|2021-10-04 16:47:00|205766.8|205616.8|205735.4|205585.4|205767.9|205668.7|205687.5|205585.3|30
1633366030000|2021-10-04 16:47:10|205735.5|205585.5|205738|205588|205740.5|205636.1|205685.8|205585.4|30
1633366040000|2021-10-04 16:47:20|205688.9|205638.9|205705.3|205555.3|205709.1|205639.4|205684.8|205553.6|28
1633366050000|2021-10-04 16:47:30|205713|205563|205720.1|205570.1|205720.1|205610.1|205660.1|205560.1|30
1633366060000|2021-10-04 16:47:40|205720.3|205570.3|205729.3|205579.3|205735.3|205619.2|205669.2|205565.7|33
1633366070000|2021-10-04 16:47:50|205731.2|205581.2|205733.2|205583.2|205734.3|205584.3|205731.2|205581.2|21
1633366080000|2021-10-04 16:48:00|205732.4|205582.4|205729.5|205579.5|205733.5|205583.5|205728.9|205578.9|21
1633366090000|2021-10-04 16:48:10|205730.7|205580.7|205723.5|205573.5|205735.9|205585.9|205716.8|205566.8|30
1633366100000|2021-10-04 16:48:20|205722.2|205572.2|205721.7|205571.7|205729.1|205579.1|205720.5|205570.5|26
1633366110000|2021-10-04 16:48:30|205720.7|205570.7|205714|205564|205721.7|205617.8|205667.3|205564|25
1633366120000|2021-10-04 16:48:40|205716.8|205566.8|205720.5|205570.5|205721.6|205620.1|205664.5|205565.3|29
1633366130000|2021-10-04 16:48:50|205720.6|205570.6|205729.3|205579.3|205729.3|205579.3|205720.4|205570.4|26
1633366140000|2021-10-04 16:49:00|205729.2|205579.2|205722.3|205572.3|205731.6|205581.6|205720.2|205570.2|28
1633366150000|2021-10-04 16:49:10|205719.8|205569.8|205717.4|205567.4|205726|205622.7|205672.7|205561.2|34
1633366160000|2021-10-04 16:49:20|205717|205567|205711.2|205561.2|205717.2|205567.2|205709.9|205559.9|21
1633366170000|2021-10-04 16:49:30|205711.9|205561.9|205679.1|205529.1|205715.7|205565.7|205674.4|205524.4|29
1633366180000|2021-10-04 16:49:40|205680.7|205530.7|205672|205522|205680.9|205530.9|205669.2|205519.2|25
1633366190000|2021-10-04 16:49:50|205671.6|205521.6|205637.4|205487.4|205674|205553.6|205597.7|205487.4|22
1633366200000|2021-10-04 16:50:00|205636.4|205486.4|205637.2|205487.2|205638.9|205488.9|205632.1|205482.1|29
1633366210000|2021-10-04 16:50:10|205639|205489|205633|205483|205643.4|205493.4|205631|205481|32
1633366220000|2021-10-04 16:50:20|205634.3|205484.3|205630.7|205480.7|205639|205489|205630.5|205480.5|28
1633366230000|2021-10-04 16:50:30|205631.8|205481.8|205640.7|205490.7|205644.3|205494.3|205631.8|205481.8|32
1633366240000|2021-10-04 16:50:40|205642.6|205492.6|205635.6|205485.6|205643.7|205493.7|205635.6|205485.6|29
1633366250000|2021-10-04 16:50:50|205636.2|205486.2|205632.5|205482.5|205636.2|205486.2|205631.3|205481.3|29
1633366260000|2021-10-04 16:51:00|205632|205482|205634.2|205484.2|205640.7|205490.7|205630.3|205480.3|31
1633366270000|2021-10-04 16:51:10|205634.1|205484.1|205640.5|205490.5|205643.5|205493.5|205632|205482|27
1633366280000|2021-10-04 16:51:20|205640.3|205490.3|205639.4|205489.4|205641.6|205491.6|205637.1|205487.1|31
1633366290000|2021-10-04 16:51:30|205639.3|205489.3|205651.7|205501.7|205657.1|205552.6|205602.4|205487.2|31
1633366300000|2021-10-04 16:51:40|205651.5|205501.5|205655.1|205505.1|205656.9|205506.9|205651.5|205501.5|25
1633366310000|2021-10-04 16:51:50|205653.8|205503.8|205649.5|205499.5|205655.1|205505.1|205646.5|205496.5|24
1633366320000|2021-10-04 16:52:00|205652.8|205502.8|205653.3|205503.3|205655.9|205505.9|205652|205502|25
1633366330000|2021-10-04 16:52:10|205653.1|205503.1|205677.6|205527.6|205677.6|205527.6|205651.7|205501.7|25
1633366340000|2021-10-04 16:52:20|205676.9|205526.9|205676.3|205526.3|205678.4|205528.4|205675.6|205525.6|16
1633366350000|2021-10-04 16:52:30|205676.1|205526.1|205674.1|205524.1|205684.8|205534.8|205671.5|205521.5|27
1633366360000|2021-10-04 16:52:40|205672.5|205522.5|205678.6|205528.6|205679.2|205529.2|205672.2|205522.2|28
1633366370000|2021-10-04 16:52:50|205675.5|205525.5|205675.8|205525.8|205678.5|205528.5|205674|205524|23
1633366380000|2021-10-04 16:53:00|205675.6|205525.6|205643.2|205493.2|205678.2|205547.5|205597.5|205492|29
1633366390000|2021-10-04 16:53:10|205641.2|205491.2|205638.5|205488.5|205644.4|205494.4|205638|205488|18
1633366400000|2021-10-04 16:53:20|205639.6|205489.6|205637.6|205487.6|205643.4|205493.4|205637|205487|25
1633366410000|2021-10-04 16:53:30|205637.4|205487.4|205588.8|205438.8|205637.6|205487.6|205585.8|205435.8|29
1633366420000|2021-10-04 16:53:40|205588.4|205438.4|205556.3|205406.3|205588.4|205485.7|205535.7|205398.4|33
1633366430000|2021-10-04 16:53:50|205556.6|205406.6|205592.2|205442.2|205593.4|205443.4|205556.6|205406.6|36
1633366440000|2021-10-04 16:54:00|205588.7|205438.7|205598.3|205448.3|205599.7|205449.7|205587.8|205437.8|37
1633366450000|2021-10-04 16:54:10|205597.3|205447.3|205601.2|205451.2|205602.6|205452.6|205591.9|205441.9|31
1633366460000|2021-10-04 16:54:20|205600.2|205450.2|205550.8|205500.8|205603|205501.5|205550.8|205442.6|23
1633366470000|2021-10-04 16:54:30|205605.5|205455.5|205601.1|205451.1|205605.5|205503.2|205553.2|205446.7|22
1633366480000|2021-10-04 16:54:40|205595.1|205445.1|205601.4|205451.4|205602.9|205452.9|205592.4|205442.4|28
1633366490000|2021-10-04 16:54:50|205601.7|205451.7|205591.9|205441.9|205607.3|205499.7|205549.7|205440.8|30
1633366500000|2021-10-04 16:55:00|205596.4|205446.4|205604.6|205454.6|205606.1|205501.2|205550.6|205446.4|36
1633366510000|2021-10-04 16:55:10|205604.4|205454.4|205606.3|205456.3|205608.7|205505.6|205550.4|205442.6|29
1633366520000|2021-10-04 16:55:20|205604.4|205454.4|205547.2|205497.2|205604.8|205497.2|205547.2|205441.3|37
1633366530000|2021-10-04 16:55:30|205547.8|205497.8|205602.3|205452.3|205605.4|205497.8|205545.7|205443.5|36
1633366540000|2021-10-04 16:55:40|205602.7|205452.7|205613.4|205463.4|205613.7|205495.3|205542.6|205442.2|34
1633366550000|2021-10-04 16:55:50|205612.5|205462.5|205616.2|205466.2|205623.6|205519.2|205559.5|205459.3|30
1633366560000|2021-10-04 16:56:00|205616.1|205466.1|205574.5|205524.5|205619.7|205524.5|205573.3|205464.8|25
1633366570000|2021-10-04 16:56:10|205619.9|205469.9|205623.6|205473.6|205623.9|205521.8|205566.8|205467.9|27
1633366580000|2021-10-04 16:56:20|205623.7|205473.7|205620|205470|205626.6|205525.7|205568.1|205460|28
1633366590000|2021-10-04 16:56:30|205620.8|205470.8|205619.5|205469.5|205622.2|205472.2|205619|205469|21
1633366600000|2021-10-04 16:56:40|205621.3|205471.3|205619.9|205469.9|205621.6|205471.6|205618.7|205468.7|20
1633366610000|2021-10-04 16:56:50|205636.7|205486.7|205648.8|205498.8|205650.3|205550|205598.5|205485.9|32
1633366620000|2021-10-04 16:57:00|205650.4|205500.4|205637|205487|205654.3|205552.7|205600.5|205486.8|25
1633366630000|2021-10-04 16:57:10|205636.5|205486.5|205636.9|205486.9|205637.1|205487.1|205635.6|205485.6|13
1633366640000|2021-10-04 16:57:20|205637.1|205487.1|205639.3|205489.3|205641.6|205491.6|205633.8|205483.8|23
1633366650000|2021-10-04 16:57:30|205639.2|205489.2|205616|205466|205639.2|205524.9|205564.2|205462.9|26
1633366660000|2021-10-04 16:57:40|205616.2|205466.2|205615.5|205465.5|205622.5|205521.5|205563.5|205461|27
1633366670000|2021-10-04 16:57:50|205613.5|205463.5|205614.4|205464.4|205616|205466|205610|205460|25
1633366680000|2021-10-04 16:58:00|205612.8|205462.8|205612.8|205462.8|205613.3|205512.6|205561.2|205460.6|23
1633366690000|2021-10-04 16:58:10|205613.6|205463.6|205613.4|205463.4|205613.8|205512.9|205560.3|205460.7|23
1633366700000|2021-10-04 16:58:20|205612.9|205462.9|205624.8|205474.8|205625.2|205514.1|205562.4|205461.6|28
1633366710000|2021-10-04 16:58:30|205624.4|205474.4|205620.9|205470.9|205624.4|205474.4|205619.7|205469.7|25
1633366720000|2021-10-04 16:58:40|205621.5|205471.5|205567.5|205517.5|205622.3|205517.5|205567.5|205465.7|17
1633366730000|2021-10-04 16:58:50|205563.6|205513.6|205565.6|205515.6|205614.6|205519.8|205560.3|205459.2|25
1633366740000|2021-10-04 16:59:00|205620.9|205470.9|205621.8|205471.8|205623.1|205473.1|205620.4|205470.4|26
1633366750000|2021-10-04 16:59:10|205621.3|205471.3|205633.8|205483.8|205634.3|205484.3|205620.8|205470.8|34
1633366760000|2021-10-04 16:59:20|205635|205485|205640.4|205490.4|205653.3|205542.4|205586.1|205484.8|34
1633366770000|2021-10-04 16:59:30|205639.7|205489.7|205645.5|205495.5|205646.5|205496.5|205639.7|205489.7|31
1633366780000|2021-10-04 16:59:40|205645.6|205495.6|205638.6|205488.6|205645.6|205495.6|205636.3|205486.3|32
1633366790000|2021-10-04 16:59:50|205636.6|205486.6|205640|205490|205640|205490|205633.4|205483.4|25
1633366800000|2021-10-04 17:00:00|205647.5|205497.5|205637.3|205487.3|205647.5|205497.5|205637.3|205487.3|36
1633366810000|2021-10-04 17:00:10|205639.7|205489.7|205643.4|205493.4|205643.9|205493.9|205631|205481|35
1633366820000|2021-10-04 17:00:20|205644|205494|205641.8|205491.8|205646.9|205496.9|205638.5|205488.5|29
1633366830000|2021-10-04 17:00:30|205641.9|205491.9|205641.8|205491.8|205644.1|205494.1|205640.5|205490.5|21
1633366840000|2021-10-04 17:00:40|205646.1|205496.1|205682.3|205532.3|205689|205539|205646.1|205496.1|28
1633366850000|2021-10-04 17:00:50|205682.1|205532.1|205688.3|205538.3|205688.4|205538.4|205681.8|205531.8|27
1633366860000|2021-10-04 17:01:00|205687.7|205537.7|205687.3|205537.3|205693.9|205543.9|205686.7|205536.7|30
1633366870000|2021-10-04 17:01:10|205687.1|205537.1|205688.2|205538.2|205688.8|205538.8|205685.6|205535.6|23
1633366880000|2021-10-04 17:01:20|205687.9|205537.9|205685.7|205535.7|205688.9|205538.9|205680.6|205530.6|25
1633366890000|2021-10-04 17:01:30|205685.8|205535.8|205641.2|205591.2|205689.3|205591.2|205638.7|205532.8|28
1633366900000|2021-10-04 17:01:40|205640.7|205590.7|205682.7|205532.7|205687.4|205590.7|205639.6|205532.7|31
1633366910000|2021-10-04 17:01:50|205683.3|205533.3|205683.3|205533.3|205687.5|205537.5|205682.9|205532.9|23
1633366920000|2021-10-04 17:02:00|205685.3|205535.3|205620.4|205570.4|205685.4|205575|205617.6|205508.3|33
1633366930000|2021-10-04 17:02:10|205618.8|205568.8|205675.9|205525.9|205681.8|205569.1|205618.8|205515.6|34
1633366940000|2021-10-04 17:02:20|205675.8|205525.8|205672.2|205522.2|205675.8|205525.8|205670.2|205520.2|26
1633366950000|2021-10-04 17:02:30|205673|205523|205673.7|205523.7|205680.9|205530.9|205671.1|205521.1|28
1633366960000|2021-10-04 17:02:40|205672.5|205522.5|205679.4|205529.4|205682.4|205532.4|205672|205522|28
1633366970000|2021-10-04 17:02:50|205680|205530|205686|205536|205686.7|205583.5|205630.7|205530|21
1633366980000|2021-10-04 17:03:00|205688.1|205538.1|205678.7|205528.7|205688.1|205579.4|205622.5|205523.2|34
1633366990000|2021-10-04 17:03:10|205679|205529|205678.5|205528.5|205685|205535|205674.9|205524.9|24
1633367000000|2021-10-04 17:03:20|205678.4|205528.4|205674.8|205524.8|205679.9|205529.9|205674.6|205524.6|33
1633367010000|2021-10-04 17:03:30|205675.2|205525.2|205685.1|205535.1|205687.6|205578.3|205626.1|205523.8|33
1633367020000|2021-10-04 17:03:40|205684.1|205534.1|205688.6|205538.6|205690.9|205540.9|205684.1|205534.1|22
1633367030000|2021-10-04 17:03:50|205689.2|205539.2|205689|205539|205689.7|205539.7|205687.9|205537.9|23
1633367040000|2021-10-04 17:04:00|205650.5|205600.5|205704.9|205554.9|205711.4|205600.5|205650.5|205554.9|29
1633367050000|2021-10-04 17:04:10|205683.6|205533.6|205701.5|205551.5|205704|205554|205678.6|205528.6|31
1633367060000|2021-10-04 17:04:20|205702.2|205552.2|205679.2|205529.2|205708.4|205593.1|205635.9|205529.2|29
1633367070000|2021-10-04 17:04:30|205678.5|205528.5|205629.4|205579.4|205692.4|205584.7|205619|205518.5|29
1633367080000|2021-10-04 17:04:40|205627.8|205577.8|205675.2|205525.2|205687.7|205578.6|205627.3|205524|28
1633367090000|2021-10-04 17:04:50|205675.5|205525.5|205690.8|205540.8|205691.8|205587.6|205637.6|205524.7|31
1633367100000|2021-10-04 17:05:00|205639|205589|205687.8|205537.8|205692.9|205589|205636.1|205529|26
1633367110000|2021-10-04 17:05:10|205687.9|205537.9|205687.8|205537.8|205690.5|205590.2|205638.3|205536.4|32
1633367120000|2021-10-04 17:05:20|205688.1|205538.1|205689.6|205539.6|205700.5|205550.5|205682.2|205532.2|31
1633367130000|2021-10-04 17:05:30|205691.2|205541.2|205691.8|205541.8|205692.7|205590.5|205639.4|205539.6|26
1633367140000|2021-10-04 17:05:40|205692.2|205542.2|205688.9|205538.9|205694.8|205544.8|205683.4|205533.4|31
1633367150000|2021-10-04 17:05:50|205689|205539|205635.6|205585.6|205689.1|205586.3|205635.6|205532.7|21
1633367160000|2021-10-04 17:06:00|205685.7|205535.7|205629.7|205579.7|205687.9|205585.6|205629.7|205530.2|31
1633367170000|2021-10-04 17:06:10|205630.6|205580.6|205684.8|205534.8|205687.7|205582.2|205628.6|205531.2|31
1633367180000|2021-10-04 17:06:20|205678.3|205528.3|205629.3|205579.3|205691|205582.2|205628.2|205528.2|31
1633367190000|2021-10-04 17:06:30|205629|205579|205678.6|205528.6|205691.4|205590.1|205629|205528.6|35
1633367200000|2021-10-04 17:06:40|205676.7|205526.7|205641.3|205591.3|205691.3|205591.3|205641.3|205526.7|30
1633367210000|2021-10-04 17:06:50|205691.9|205541.9|205687.1|205537.1|205691.9|205590.4|205634.7|205535.9|32
1633367220000|2021-10-04 17:07:00|205690.4|205540.4|205633.1|205583.1|205693.1|205591.7|205631.9|205531.4|32
1633367230000|2021-10-04 17:07:10|205634.4|205584.4|205681.7|205531.7|205689.8|205592.3|205629.9|205529|35
1633367240000|2021-10-04 17:07:20|205681.5|205531.5|205632.9|205582.9|205687.8|205586.6|205631.9|205530.9|28
1633367250000|2021-10-04 17:07:30|205633.1|205583.1|205711.9|205561.9|205716|205586.9|205626.2|205526.5|30
1633367260000|2021-10-04 17:07:40|205710.9|205560.9|205680.5|205630.5|205728.6|205630.5|205660.5|205560|28
1633367270000|2021-10-04 17:07:50|205680.8|205630.8|205723.8|205573.8|205732.3|205630.8|205667.5|205566.3|32
1633367280000|2021-10-04 17:08:00|205723.3|205573.3|205731.4|205581.4|205731.4|205581.4|205721.2|205571.2|25
1633367290000|2021-10-04 17:08:10|205727.7|205577.7|205702.4|205652.4|205755.2|205653.5|205699.7|205576.1|31
1633367300000|2021-10-04 17:08:20|205701.8|205651.8|205768.5|205618.5|205769.6|205667.8|205701.8|205615.8|21
1633367310000|2021-10-04 17:08:30|205768|205618|205756.7|205606.7|205771.4|205621.4|205756.5|205606.5|29
1633367320000|2021-10-04 17:08:40|205757.2|205607.2|205709.8|205659.8|205759.4|205661.7|205709.3|205606.7|19
1633367330000|2021-10-04 17:08:50|205710.3|205660.3|205732.7|205582.7|205761.5|205660.3|205709.5|205582.7|28
1633367340000|2021-10-04 17:09:00|205736.1|205586.1|205722.9|205572.9|205737.1|205587.1|205719.6|205569.6|23
1633367350000|2021-10-04 17:09:10|205717.5|205567.5|205706.6|205556.6|205729.7|205579.7|205706.4|205556.4|30
1633367360000|2021-10-04 17:09:20|205707|205557|205627.8|205577.8|205707.7|205577.8|205625.7|205526.7|32
1633367370000|2021-10-04 17:09:30|205627.7|205577.7|205636.8|205586.8|205690.8|205588.3|205627.1|205531.9|29
1633367380000|2021-10-04 17:09:40|205636.5|205586.5|205673.8|205523.8|205679.5|205586.5|205626.6|205522.7|28
1633367390000|2021-10-04 17:09:50|205672.2|205522.2|205660.6|205510.6|205679.4|205580.9|205612.5|205510.1|16
1633367400000|2021-10-04 17:10:00|205660.8|205510.8|205670.6|205520.6|205673.7|205565.1|205612.2|205509.7|29
1633367410000|2021-10-04 17:10:10|205670.5|205520.5|205677|205527|205680|205579.3|205628.3|205520.5|32
1633367420000|2021-10-04 17:10:20|205677.2|205527.2|205673.6|205523.6|205679.2|205529.2|205673.6|205523.6|22
1633367430000|2021-10-04 17:10:30|205673.7|205523.7|205673.8|205523.8|205675.4|205525.4|205672.8|205522.8|27
1633367440000|2021-10-04 17:10:40|205674.5|205524.5|205672.7|205522.7|205674.5|205524.5|205668.9|205518.9|26
1633367450000|2021-10-04 17:10:50|205673|205523|205651.1|205501.1|205674.5|205524.5|205650.9|205500.9|26
1633367460000|2021-10-04 17:11:00|205652|205502|205627.2|205477.2|205652|205530.2|205574.5|205477|32
1633367470000|2021-10-04 17:11:10|205627.7|205477.7|205617.9|205467.9|205639.3|205519.5|205569.5|205467.6|30
1633367480000|2021-10-04 17:11:20|205618.4|205468.4|205607.5|205457.5|205621|205491.5|205541.5|205443.9|31
1633367490000|2021-10-04 17:11:30|205610.7|205460.7|205607.1|205457.1|205610.7|205460.7|205605.4|205455.4|26
1633367500000|2021-10-04 17:11:40|205607|205457|205602.5|205452.5|205609.1|205459.1|205602.5|205452.5|22
1633367510000|2021-10-04 17:11:50|205605.3|205455.3|205610.3|205460.3|205610.3|205460.3|205605.3|205455.3|23
1633367520000|2021-10-04 17:12:00|205610.6|205460.6|205609.3|205459.3|205612.6|205510.7|205555.4|205454.1|31
1633367530000|2021-10-04 17:12:10|205611|205461|205613.6|205463.6|205620.8|205470.8|205608.8|205458.8|24
1633367540000|2021-10-04 17:12:20|205613.5|205463.5|205611.3|205461.3|205614.5|205464.5|205608.3|205458.3|19
1633367550000|2021-10-04 17:12:30|205610.9|205460.9|205597.9|205447.9|205614.2|205509.1|205545.8|205441.2|29
1633367560000|2021-10-04 17:12:40|205597.7|205447.7|205576.8|205426.8|205597.7|205447.7|205572.3|205422.3|27
1633367570000|2021-10-04 17:12:50|205576.4|205426.4|205563.8|205413.8|205596.4|205500.8|205520.8|205411.4|33
1633367580000|2021-10-04 17:13:00|205565.9|205415.9|205558.9|205408.9|205565.9|205463.9|205498.5|205384.1|29
1633367590000|2021-10-04 17:13:10|205503.8|205453.8|205548.7|205398.7|205551.4|205453.8|205497.7|205395.6|30
1633367600000|2021-10-04 17:13:20|205548.4|205398.4|205541|205391|205550.1|205400.1|205540.7|205390.7|18
1633367610000|2021-10-04 17:13:30|205540.8|205390.8|205542.8|205392.8|205550.9|205445.4|205492.1|205390.4|28
1633367620000|2021-10-04 17:13:40|205546.4|205396.4|205561.3|205411.3|205562.7|205412.7|205546.4|205396.4|31
1633367630000|2021-10-04 17:13:50|205561.2|205411.2|205558.2|205408.2|205561.5|205411.5|205557.6|205407.6|25
1633367640000|2021-10-04 17:14:00|205558.6|205408.6|205569|205419|205572|205422|205557.9|205407.9|26
1633367650000|2021-10-04 17:14:10|205569.1|205419.1|205573.8|205423.8|205574.6|205471.3|205521.3|205419.1|19
1633367660000|2021-10-04 17:14:20|205522.7|205472.7|205520.8|205470.8|205572.4|205476.4|205519|205417.2|30
1633367670000|2021-10-04 17:14:30|205520.9|205470.9|205518.6|205468.6|205522.6|205472.6|205518.6|205468.6|24
1633367680000|2021-10-04 17:14:40|205519.3|205469.3|205568.7|205418.7|205569.1|205470.7|205514.9|205414.2|18
1633367690000|2021-10-04 17:14:50|205568.4|205418.4|205508.5|205458.5|205569.7|205469.5|205508.5|205414.6|21
1633367700000|2021-10-04 17:15:00|205510.5|205460.5|205559.6|205409.6|205563|205464|205505.2|205401.8|32
1633367710000|2021-10-04 17:15:10|205560.1|205410.1|205559.6|205409.6|205562.5|205412.5|205559|205409|22
1633367720000|2021-10-04 17:15:20|205559.5|205409.5|205561.3|205411.3|205564.6|205414.6|205559.5|205409.5|30
1633367730000|2021-10-04 17:15:30|205563.6|205413.6|205564.6|205414.6|205565.7|205415.7|205562.8|205412.8|24
1633367740000|2021-10-04 17:15:40|205565.6|205415.6|205569.4|205419.4|205569.5|205419.5|205565|205415|18
1633367750000|2021-10-04 17:15:50|205569.5|205419.5|205567.9|205417.9|205569.5|205419.5|205566.3|205416.3|19
1633367760000|2021-10-04 17:16:00|205568|205418|205564.7|205414.7|205568|205418|205562.2|205412.2|25
1633367770000|2021-10-04 17:16:10|205564.9|205414.9|205570.6|205420.6|205570.6|205420.6|205561.7|205411.7|16
1633367780000|2021-10-04 17:16:20|205570.9|205420.9|205571.7|205421.7|205572.3|205422.3|205566.1|205416.1|22
1633367790000|2021-10-04 17:16:30|205571|205421|205583.4|205433.4|205590.8|205440.8|205571|205421|34
1633367800000|2021-10-04 17:16:40|205585.7|205435.7|205594.2|205444.2|205597.9|205447.9|205585.7|205435.7|29
1633367810000|2021-10-04 17:16:50|205592.6|205442.6|205597.5|205447.5|205598.2|205448.2|205592.1|205442.1|16
1633367820000|2021-10-04 17:17:00|205595.6|205445.6|205602|205452|205606.2|205456.2|205595.3|205445.3|24
1633367830000|2021-10-04 17:17:10|205601.3|205451.3|205598.8|205448.8|205603.7|205453.7|205598.8|205448.8|20
1633367840000|2021-10-04 17:17:20|205595.8|205445.8|205557.3|205407.3|205596.9|205461.4|205508.9|205406.5|32
1633367850000|2021-10-04 17:17:30|205558.6|205408.6|205562|205412|205563|205413|205554.6|205404.6|25
1633367860000|2021-10-04 17:17:40|205567.5|205417.5|205563.3|205413.3|205570.1|205420.1|205559.2|205409.2|22
1633367870000|2021-10-04 17:17:50|205578.4|205428.4|205580.7|205430.7|205580.8|205430.8|205575.4|205425.4|24
1633367880000|2021-10-04 17:18:00|205585.3|205435.3|205562.9|205412.9|205589.5|205462.4|205511.7|205403.3|37
1633367890000|2021-10-04 17:18:10|205562.4|205412.4|205561|205411|205567.2|205462.1|205508.7|205409.4|23
1633367900000|2021-10-04 17:18:20|205560.7|205410.7|205562.2|205412.2|205563.1|205413.1|205547.5|205397.5|33
1633367910000|2021-10-04 17:18:30|205562.7|205412.7|205562.1|205412.1|205564.1|205414.1|205553.6|205403.6|27
1633367920000|2021-10-04 17:18:40|205562|205412|205560.6|205410.6|205565.2|205415.2|205559.1|205409.1|27
1633367930000|2021-10-04 17:18:50|205560.7|205410.7|205567|205417|205567.2|205417.2|205560.7|205410.7|24
1633367940000|2021-10-04 17:19:00|205567.2|205417.2|205566|205416|205568.5|205418.5|205565.2|205415.2|24
1633367950000|2021-10-04 17:19:10|205565.4|205415.4|205564.6|205414.6|205566.9|205416.9|205564.3|205414.3|15
1633367960000|2021-10-04 17:19:20|205566.8|205416.8|205564.3|205414.3|205571|205421|205560.7|205410.7|22
1633367970000|2021-10-04 17:19:30|205564.8|205414.8|205564.4|205414.4|205567|205417|205563.3|205413.3|28
1633367980000|2021-10-04 17:19:40|205564.1|205414.1|205568.8|205418.8|205568.9|205418.9|205563.1|205413.1|33
1633367990000|2021-10-04 17:19:50|205569.8|205419.8|205552.7|205402.7|205570.2|205451|205501|205398.3|25
1633368000000|2021-10-04 17:20:00|205551.6|205401.6|205549.8|205399.8|205562.7|205412.7|205549.8|205399.8|24
1633368010000|2021-10-04 17:20:10|205550|205400|205559.3|205409.3|205565.3|205415.3|205550|205400|36
1633368020000|2021-10-04 17:20:20|205560.3|205410.3|205566|205416|205568.8|205460.8|205510.7|205408.3|29
1633368030000|2021-10-04 17:20:30|205564.7|205414.7|205580.5|205430.5|205591.5|205441.5|205563.4|205413.4|25
1633368040000|2021-10-04 17:20:40|205584.5|205434.5|205594.9|205444.9|205597.3|205447.3|205583.5|205433.5|28
1633368050000|2021-10-04 17:20:50|205595.3|205445.3|205591.4|205441.4|205603.7|205498.2|205547|205438.8|25
1633368060000|2021-10-04 17:21:00|205591.7|205441.7|205587.4|205437.4|205591.7|205441.7|205571|205421|25
1633368070000|2021-10-04 17:21:10|205588.1|205438.1|205598.2|205448.2|205598.2|205448.2|205587.8|205437.8|25
1633368080000|2021-10-04 17:21:20|205597.6|205447.6|205552|205502|205602.2|205502.2|205548.7|205446.6|27
1633368090000|2021-10-04 17:21:30|205551.6|205501.6|205544.4|205494.4|205551.8|205501.8|205543.7|205493.7|20
1633368100000|2021-10-04 17:21:40|205600.2|205450.2|205601.1|205451.1|205602|205452|205599|205449|17
1633368110000|2021-10-04 17:21:50|205601.4|205451.4|205634.5|205484.5|205638.3|205526.3|205572.3|205451.3|26
1633368120000|2021-10-04 17:22:00|205636.4|205486.4|205636.7|205486.7|205638.5|205488.5|205627|205477|31
1633368130000|2021-10-04 17:22:10|205636.6|205486.6|205589.8|205539.8|205642.7|205539.8|205589.8|205480|27
1633368140000|2021-10-04 17:22:20|205588.5|205538.5|205630.6|205480.6|205641.1|205541.3|205588.5|205479.6|36
1633368150000|2021-10-04 17:22:30|205631.8|205481.8|205583.3|205533.3|205641.9|205533.3|205581.7|205479.4|34
1633368160000|2021-10-04 17:22:40|205582.7|205532.7|205633.4|205483.4|205640.9|205534.6|205582.5|205481.1|34
1633368170000|2021-10-04 17:22:50|205630.9|205480.9|205613.8|205463.8|205630.9|205531.5|205580.2|205460.1|30
1633368180000|2021-10-04 17:23:00|205614.6|205464.6|205614.1|205464.1|205615.9|205465.9|205613.1|205463.1|21
1633368190000|2021-10-04 17:23:10|205615.4|205465.4|205598.1|205448.1|205617.1|205467.1|205598.1|205448.1|20
1633368200000|2021-10-04 17:23:20|205595.5|205445.5|205593.3|205443.3|205596.2|205446.2|205577.7|205427.7|34
1633368210000|2021-10-04 17:23:30|205594.2|205444.2|205590.6|205440.6|205595|205445|205588.5|205438.5|25
1633368220000|2021-10-04 17:23:40|205589|205439|205596|205446|205597.1|205447.1|205589|205439|25
1633368230000|2021-10-04 17:23:50|205595.5|205445.5|205595.6|205445.6|205603.9|205453.9|205594.8|205444.8|25
1633368240000|2021-10-04 17:24:00|205595.7|205445.7|205593.9|205443.9|205598.9|205448.9|205591|205441|30
1633368250000|2021-10-04 17:24:10|205593.4|205443.4|205588.1|205438.1|205594|205444|205587.9|205437.9|24
1633368260000|2021-10-04 17:24:20|205589|205439|205582.8|205432.8|205589.8|205439.8|205580.7|205430.7|20
1633368270000|2021-10-04 17:24:30|205582.5|205432.5|205562.2|205412.2|205583.9|205433.9|205556.6|205406.6|29
1633368280000|2021-10-04 17:24:40|205561.9|205411.9|205560.4|205410.4|205562.5|205412.5|205547.5|205397.5|28
1633368290000|2021-10-04 17:24:50|205560.1|205410.1|205559.6|205409.6|205561|205411|205555.8|205405.8|22
1633368300000|2021-10-04 17:25:00|205560.4|205410.4|205552.6|205402.6|205565.9|205415.9|205551|205401|33
1633368310000|2021-10-04 17:25:10|205551.6|205401.6|205544|205394|205555.5|205405.5|205540.2|205390.2|34
1633368320000|2021-10-04 17:25:20|205545.2|205395.2|205551.1|205401.1|205556.3|205406.3|205543.8|205393.8|29
1633368330000|2021-10-04 17:25:30|205550.2|205400.2|205563.2|205413.2|205565.1|205415.1|205549.3|205399.3|27
1633368340000|2021-10-04 17:25:40|205566.1|205416.1|205564.4|205414.4|205566.1|205416.1|205562.4|205412.4|20
1633368350000|2021-10-04 17:25:50|205562.7|205412.7|205561.6|205411.6|205566.6|205416.6|205561.6|205411.6|22
1633368360000|2021-10-04 17:26:00|205559.9|205409.9|205561.3|205411.3|205562|205412|205559|205409|24
1633368370000|2021-10-04 17:26:10|205561.1|205411.1|205561.3|205411.3|205562.2|205412.2|205559.5|205409.5|22
1633368380000|2021-10-04 17:26:20|205561.2|205411.2|205563.1|205413.1|205563.1|205413.1|205560.3|205410.3|25
1633368390000|2021-10-04 17:26:30|205564.3|205414.3|205512.6|205462.6|205564.6|205463.2|205511.9|205408.6|19
1633368400000|2021-10-04 17:26:40|205562.4|205412.4|205564|205414|205564.4|205414.4|205561.7|205411.7|22
1633368410000|2021-10-04 17:26:50|205562.8|205412.8|205557.4|205407.4|205564|205461.2|205510.3|205405.1|28
1633368420000|2021-10-04 17:27:00|205556.5|205406.5|205561.2|205411.2|205561.2|205411.2|205556.2|205406.2|19
1633368430000|2021-10-04 17:27:10|205561.4|205411.4|205580.1|205430.1|205582.3|205432.3|205561.4|205411.4|24
1633368440000|2021-10-04 17:27:20|205579.9|205429.9|205602.7|205452.7|205604.3|205454.3|205579.9|205429.9|31
1633368450000|2021-10-04 17:27:30|205603.3|205453.3|205598.6|205448.6|205603.3|205499.6|205549.2|205446|19
1633368460000|2021-10-04 17:27:40|205598.7|205448.7|205605.9|205455.9|205610.2|205508.8|205548.4|205445.8|31
1633368470000|2021-10-04 17:27:50|205605.4|205455.4|205602.2|205452.2|205607.1|205501.2|205551.2|205443.6|28
1633368480000|2021-10-04 17:28:00|205601.1|205451.1|205606.9|205456.9|205606.9|205508|205556.2|205450.9|29
1633368490000|2021-10-04 17:28:10|205604|205454|205638.8|205488.8|205641.1|205517.5|205567.2|205454|32
1633368500000|2021-10-04 17:28:20|205638.4|205488.4|205637|205487|205641.8|205533.4|205581.3|205481.3|31
1633368510000|2021-10-04 17:28:30|205637.6|205487.6|205637.8|205487.8|205637.9|205487.9|205631.7|205481.7|29
1633368520000|2021-10-04 17:28:40|205638.2|205488.2|205637.4|205487.4|205638.6|205488.6|205634.8|205484.8|24
1633368530000|2021-10-04 17:28:50|205637.5|205487.5|205639.6|205489.6|205642.5|205492.5|205633.8|205483.8|29
1633368540000|2021-10-04 17:29:00|205639.5|205489.5|205639.6|205489.6|205639.9|205489.9|205634.5|205484.5|31
1633368550000|2021-10-04 17:29:10|205638.7|205488.7|205642.1|205492.1|205643.8|205493.8|205638.2|205488.2|26
1633368560000|2021-10-04 17:29:20|205641.6|205491.6|205638.2|205488.2|205641.7|205491.7|205636.4|205486.4|32
1633368570000|2021-10-04 17:29:30|205638|205488|205640.7|205490.7|205649.2|205549.1|205599.1|205487.8|32
1633368580000|2021-10-04 17:29:40|205642.5|205492.5|205644.1|205494.1|205651.3|205501.3|205637.4|205487.4|35
1633368590000|2021-10-04 17:29:50|205638.5|205488.5|205639.8|205489.8|205648.5|205545|205591.4|205485.7|29
1633368600000|2021-10-04 17:30:00|205643.7|205493.7|205632.8|205482.8|205643.7|205493.7|205629.8|205479.8|34
1633368610000|2021-10-04 17:30:10|205633.7|205483.7|205632.5|205482.5|205633.7|205483.7|205625.4|205475.4|26
1633368620000|2021-10-04 17:30:20|205582.8|205532.8|205580.2|205530.2|205632.3|205532.8|205579.8|205463.9|32
1633368630000|2021-10-04 17:30:30|205629.1|205479.1|205638.6|205488.6|205641.5|205491.5|205628.6|205478.6|35
1633368640000|2021-10-04 17:30:40|205637|205487|205616.5|205466.5|205637.9|205536.5|205586.5|205465.3|29
1633368650000|2021-10-04 17:30:50|205618.3|205468.3|205617.5|205467.5|205618.6|205468.6|205615.1|205465.1|25
1633368660000|2021-10-04 17:31:00|205616.5|205466.5|205669.3|205519.3|205674.1|205535.7|205578.3|205466.5|31
1633368670000|2021-10-04 17:31:10|205673.4|205523.4|205599.2|205549.2|205674.8|205553.2|205598|205487.6|33
1633368680000|2021-10-04 17:31:20|205598.9|205548.9|205666.7|205516.7|205670.5|205548.9|205598.9|205497.2|26
1633368690000|2021-10-04 17:31:30|205666.6|205516.6|205641.2|205491.2|205670.6|205520.6|205641.2|205491.2|29
1633368700000|2021-10-04 17:31:40|205638.8|205488.8|205640.1|205490.1|205643.9|205493.9|205638.8|205488.8|35
1633368710000|2021-10-04 17:31:50|205646|205496|205639.2|205489.2|205652|205550.6|205589.5|205485.5|30
1633368720000|2021-10-04 17:32:00|205638.5|205488.5|205599.4|205449.4|205638.5|205530.1|205547.3|205438.6|28
1633368730000|2021-10-04 17:32:10|205599.7|205449.7|205595|205445|205600.9|205450.9|205572.2|205422.2|31
1633368740000|2021-10-04 17:32:20|205595.2|205445.2|205608.4|205458.4|205611.4|205461.4|205592.6|205442.6|35
1633368750000|2021-10-04 17:32:30|205609.5|205459.5|205609.7|205459.7|205615.2|205465.2|205605.1|205455.1|35
1633368760000|2021-10-04 17:32:40|205608.4|205458.4|205611.4|205461.4|205612.9|205462.9|205606.7|205456.7|35
1633368770000|2021-10-04 17:32:50|205611.3|205461.3|205612.6|205462.6|205612.9|205504.2|205554.2|205453.3|34
1633368780000|2021-10-04 17:33:00|205611.8|205461.8|205608.1|205458.1|205613.1|205512.9|205557.7|205456.3|32
1633368790000|2021-10-04 17:33:10|205608.9|205458.9|205608|205458|205611.2|205461.2|205603|205453|34
1633368800000|2021-10-04 17:33:20|205607.2|205457.2|205605.4|205455.4|205610.2|205460.2|205605.4|205455.4|31
1633368810000|2021-10-04 17:33:30|205605.8|205455.8|205611.8|205461.8|205613|205463|205605.8|205455.8|28
1633368820000|2021-10-04 17:33:40|205610.9|205460.9|205613.3|205463.3|205613.7|205513.7|205563.6|205458.6|30
1633368830000|2021-10-04 17:33:50|205613.1|205463.1|205559.3|205509.3|205613.5|205510.5|205540.6|205438.2|33
1633368840000|2021-10-04 17:34:00|205558.7|205508.7|205576.7|205426.7|205600.4|205508.7|205518.1|205416.3|32
1633368850000|2021-10-04 17:34:10|205576.4|205426.4|205580.2|205430.2|205587.6|205480.7|205530.7|205426.4|24
1633368860000|2021-10-04 17:34:20|205568.3|205418.3|205559.1|205409.1|205568.3|205469.1|205509.6|205409.1|35
1633368870000|2021-10-04 17:34:30|205562.8|205412.8|205570.3|205420.3|205570.3|205463.3|205509.9|205409.3|28
1633368880000|2021-10-04 17:34:40|205520.6|205470.6|205486.2|205436.2|205554.6|205470.6|205486.2|205389.8|34
1633368890000|2021-10-04 17:34:50|205539.4|205389.4|205508.5|205358.5|205542.3|205439.9|205442.8|205345.4|31
1633368900000|2021-10-04 17:35:00|205516.8|205366.8|205527.9|205377.9|205528.2|205378.2|205513.7|205363.7|34
1633368910000|2021-10-04 17:35:10|205527.3|205377.3|205525.3|205375.3|205531.9|205421.7|205470.2|205365.7|35
1633368920000|2021-10-04 17:35:20|205526.8|205376.8|205534.5|205384.5|205538|205432.5|205482.5|205375.2|30
1633368930000|2021-10-04 17:35:30|205534.3|205384.3|205501.8|205351.8|205534.3|205410|205457.1|205349.8|32
1633368940000|2021-10-04 17:35:40|205501.1|205351.1|205501|205351|205504.1|205354.1|205498.5|205348.5|22
1633368950000|2021-10-04 17:35:50|205499.8|205349.8|205501.6|205351.6|205504.3|205354.3|205499|205349|22
1633368960000|2021-10-04 17:36:00|205502.8|205352.8|205502.9|205352.9|205504.7|205354.7|205500.7|205350.7|34
1633368970000|2021-10-04 17:36:10|205504.7|205354.7|205511.6|205361.6|205516.1|205366.1|205504.7|205354.7|28
1633368980000|2021-10-04 17:36:20|205510.7|205360.7|205511.8|205361.8|205513.8|205408.6|205455.8|205358.3|29
1633368990000|2021-10-04 17:36:30|205510.7|205360.7|205508.2|205358.2|205514.2|205364.2|205508.2|205358.2|29
1633369000000|2021-10-04 17:36:40|205507.6|205357.6|205502.3|205352.3|205512.2|205409.9|205450.2|205347.4|34
1633369010000|2021-10-04 17:36:50|205499.5|205349.5|205510.8|205360.8|205511.4|205361.4|205499.5|205349.5|33
1633369020000|2021-10-04 17:37:00|205511.3|205361.3|205511.5|205361.5|205511.5|205361.5|205502.2|205352.2|27
1633369030000|2021-10-04 17:37:10|205510.7|205360.7|205502.1|205352.1|205511.2|205405.7|205452.2|205351.7|29
1633369040000|2021-10-04 17:37:20|205454.6|205404.6|205503.3|205353.3|205511.3|205410.3|205452.9|205351.6|29
1633369050000|2021-10-04 17:37:30|205502.8|205352.8|205498.2|205348.2|205504.8|205406.9|205456|205346.8|29
1633369060000|2021-10-04 17:37:40|205499.2|205349.2|205498.6|205348.6|205503.7|205405.1|205453|205346|33
1633369070000|2021-10-04 17:37:50|205499.5|205349.5|205498.6|205348.6|205504.6|205354.6|205496.3|205346.3|35
1633369080000|2021-10-04 17:38:00|205499.6|205349.6|205501.9|205351.9|205505.5|205406.3|205452.6|205347.9|32
1633369090000|2021-10-04 17:38:10|205501.6|205351.6|205501.7|205351.7|205503.3|205353.3|205501.2|205351.2|19
1633369100000|2021-10-04 17:38:20|205501.6|205351.6|205499.3|205349.3|205505.4|205406.4|205456.4|205347.7|27
1633369110000|2021-10-04 17:38:30|205500.8|205350.8|205498.5|205348.5|205501.4|205351.4|205497.2|205347.2|28
1633369120000|2021-10-04 17:38:40|205498.4|205348.4|205499.5|205349.5|205500.3|205350.3|205498.4|205348.4|19
1633369130000|2021-10-04 17:38:50|205499.8|205349.8|205497.8|205347.8|205500.2|205350.2|205496.9|205346.9|22
1633369140000|2021-10-04 17:39:00|205497.6|205347.6|205481.7|205331.7|205499.6|205349.6|205476|205326|26
1633369150000|2021-10-04 17:39:10|205480.6|205330.6|205474.3|205324.3|205481.6|205331.6|205465.1|205315.1|31
1633369160000|2021-10-04 17:39:20|205422.9|205372.9|205473.8|205323.8|205476.1|205377|205419|205316.7|33
1633369170000|2021-10-04 17:39:30|205421.8|205371.8|205464|205314|205471|205371.8|205409.6|205307.3|29
1633369180000|2021-10-04 17:39:40|205463.9|205313.9|205466.5|205316.5|205468.9|205370.9|205416.5|205312.6|31
1633369190000|2021-10-04 17:39:50|205464.1|205314.1|205460.2|205310.2|205465.3|205315.3|205456.6|205306.6|27
1633369200000|2021-10-04 17:40:00|205461.7|205311.7|205468.6|205318.6|205470.8|205320.8|205461.7|205311.7|28
1633369210000|2021-10-04 17:40:10|205468.9|205318.9|205468.7|205318.7|205470.5|205366.7|205416.6|205316|30
1633369220000|2021-10-04 17:40:20|205469.3|205319.3|205470.1|205320.1|205472.4|205322.4|205468|205318|36
1633369230000|2021-10-04 17:40:30|205468.3|205318.3|205485.6|205335.6|205487.2|205378.1|205422.1|205316.5|31
1633369240000|2021-10-04 17:40:40|205475.2|205325.2|205472|205322|205475.2|205325.2|205465.6|205315.6|32
1633369250000|2021-10-04 17:40:50|205474.3|205324.3|205477.9|205327.9|205478.2|205367.5|205415.7|205318.5|36
1633369260000|2021-10-04 17:41:00|205478.1|205328.1|205496.4|205346.4|205497.5|205347.5|205475.8|205325.8|27
1633369270000|2021-10-04 17:41:10|205496.5|205346.5|205504|205354|205505.6|205355.6|205493.8|205343.8|17
1633369280000|2021-10-04 17:41:20|205504.7|205354.7|205503.4|205353.4|205507.4|205357.4|205503|205353|28
1633369290000|2021-10-04 17:41:30|205502.5|205352.5|205508.4|205358.4|205509.7|205359.7|205501.4|205351.4|25
1633369300000|2021-10-04 17:41:40|205508.5|205358.5|205456.3|205406.3|205508.8|205406.5|205456.3|205348.7|22
1633369310000|2021-10-04 17:41:50|205456.2|205406.2|205501.5|205351.5|205503.4|205407.5|205455.7|205346.8|22
1633369320000|2021-10-04 17:42:00|205499.9|205349.9|205498.6|205348.6|205505.9|205355.9|205498.6|205348.6|29
1633369330000|2021-10-04 17:42:10|205498.3|205348.3|205494.5|205344.5|205498.6|205348.6|205493|205343|21
1633369340000|2021-10-04 17:42:20|205494.4|205344.4|205491.3|205341.3|205498.2|205348.2|205491|205341|24
1633369350000|2021-10-04 17:42:30|205491.9|205341.9|205429.4|205379.4|205498.7|205396.4|205429.4|205326.9|24
1633369360000|2021-10-04 17:42:40|205477.3|205327.3|205444.4|205394.4|205497|205396.1|205444.4|205327.3|22
1633369370000|2021-10-04 17:42:50|205445.3|205395.3|205431.2|205381.2|205502.7|205395.3|205429.9|205329.5|29
1633369380000|2021-10-04 17:43:00|205428.6|205378.6|205478.8|205328.8|205483.2|205382.9|205428.6|205328.8|20
1633369390000|2021-10-04 17:43:10|205478.9|205328.9|205416.1|205366.1|205481|205369.3|205415.2|205317.1|29
1633369400000|2021-10-04 17:43:20|205415.5|205365.5|205470.5|205320.5|205471.4|205365.5|205415.5|205313.2|29
1633369410000|2021-10-04 17:43:30|205470.6|205320.6|205459|205309|205470.6|205360.9|205408.3|205306.7|22
1633369420000|2021-10-04 17:43:40|205459.3|205309.3|205456.5|205306.5|205459.3|205309.3|205455.9|205305.9|17
1633369430000|2021-10-04 17:43:50|205455.8|205305.8|205464|205314|205469.5|205372.1|205409.5|205305.8|29
1633369440000|2021-10-04 17:44:00|205465.1|205315.1|205465.3|205315.3|205471.8|205321.8|205464.9|205314.9|25
1633369450000|2021-10-04 17:44:10|205464.9|205314.9|205463.5|205313.5|205471.7|205321.7|205463.5|205313.5|19
1633369460000|2021-10-04 17:44:20|205466.5|205316.5|205462.7|205312.7|205466.5|205316.5|205460.8|205310.8|21
1633369470000|2021-10-04 17:44:30|205461.4|205311.4|205464.5|205314.5|205470.8|205320.8|205457.8|205307.8|25
1633369480000|2021-10-04 17:44:40|205464.1|205314.1|205469.7|205319.7|205473.3|205323.3|205464.1|205314.1|22
1633369490000|2021-10-04 17:44:50|205469.5|205319.5|205469.1|205319.1|205469.8|205319.8|205464.8|205314.8|27
1633369500000|2021-10-04 17:45:00|205469.7|205319.7|205466.5|205316.5|205471.8|205367|205414.6|205315.8|24
1633369510000|2021-10-04 17:45:10|205466.8|205316.8|205469.9|205319.9|205469.9|205319.9|205464.9|205314.9|25
1633369520000|2021-10-04 17:45:20|205469.8|205319.8|205466.7|205316.7|205471.1|205367.5|205414.2|205315.8|27
1633369530000|2021-10-04 17:45:30|205465.9|205315.9|205464.8|205314.8|205474.2|205324.2|205464.7|205314.7|30
1633369540000|2021-10-04 17:45:40|205416.3|205366.3|205468.4|205318.4|205471.4|205367.3|205416.3|205316.3|25
1633369550000|2021-10-04 17:45:50|205467|205317|205475.4|205325.4|205476|205371.4|205421.4|205316.5|21
1633369560000|2021-10-04 17:46:00|205473.9|205323.9|205467.5|205317.5|205473.9|205323.9|205466.7|205316.7|23
1633369570000|2021-10-04 17:46:10|205467.9|205317.9|205471|205321|205472.8|205322.8|205466.5|205316.5|24
1633369580000|2021-10-04 17:46:20|205471.4|205321.4|205469.6|205319.6|205471.4|205321.4|205465.3|205315.3|28
1633369590000|2021-10-04 17:46:30|205469.8|205319.8|205468|205318|205470.2|205320.2|205467.3|205317.3|22
1633369600000|2021-10-04 17:46:40|205468.2|205318.2|205466.7|205316.7|205472.2|205322.2|205466.7|205316.7|23
1633369610000|2021-10-04 17:46:50|205466.5|205316.5|205469.8|205319.8|205474.6|205369.2|205419.2|205316.1|24
1633369620000|2021-10-04 17:47:00|205469.7|205319.7|205469.7|205319.7|205470.7|205320.7|205467.4|205317.4|22
1633369630000|2021-10-04 17:47:10|205468.8|205318.8|205468.8|205318.8|205472.7|205322.7|205466.9|205316.9|23
1633369640000|2021-10-04 17:47:20|205469.3|205319.3|205466.8|205316.8|205470.5|205320.5|205464.7|205314.7|23
1633369650000|2021-10-04 17:47:30|205466.9|205316.9|205466.8|205316.8|205468.5|205318.5|205465.1|205315.1|25
1633369660000|2021-10-04 17:47:40|205467.8|205317.8|205464.4|205314.4|205467.8|205317.8|205463.7|205313.7|26
1633369670000|2021-10-04 17:47:50|205464.6|205314.6|205468.8|205318.8|205468.8|205318.8|205460.6|205310.6|15
1633369680000|2021-10-04 17:48:00|205465.5|205315.5|205468.8|205318.8|205468.9|205318.9|205464.9|205314.9|19
1633369690000|2021-10-04 17:48:10|205468.4|205318.4|205467.5|205317.5|205470.9|205370.4|205419.3|205315.9|22
1633369700000|2021-10-04 17:48:20|205467.8|205317.8|205468.1|205318.1|205471.5|205366.8|205415.5|205314.9|25
1633369710000|2021-10-04 17:48:30|205468.9|205318.9|205466.2|205316.2|205469|205319|205458.2|205308.2|30
1633369720000|2021-10-04 17:48:40|205465.9|205315.9|205462.2|205312.2|205467.4|205317.4|205460.7|205310.7|30
1633369730000|2021-10-04 17:48:50|205462.1|205312.1|205374.3|205324.3|205462.1|205336.8|205370.6|205262.2|33
1633369740000|2021-10-04 17:49:00|205372.9|205322.9|205422|205272|205425.1|205323|205370.4|205267.9|33
1633369750000|2021-10-04 17:49:10|205422.3|205272.3|205366.5|205316.5|205422.9|205318.7|205366.5|205259.8|32
1633369760000|2021-10-04 17:49:20|205366.6|205316.6|205425.4|205275.4|205427.1|205317.9|205366.4|205270.9|27
1633369770000|2021-10-04 17:49:30|205426|205276|205424.4|205274.4|205426.4|205276.4|205422.9|205272.9|30
1633369780000|2021-10-04 17:49:40|205425.2|205275.2|205422.6|205272.6|205427.9|205277.9|205422|205272|37
1633369790000|2021-10-04 17:49:50|205423.9|205273.9|205427.1|205277.1|205430.1|205328.2|205376.6|205273.9|37
1633369800000|2021-10-04 17:50:00|205426.2|205276.2|205431.2|205281.2|205432|205282|205425.7|205275.7|32
1633369810000|2021-10-04 17:50:10|205430.2|205280.2|205424.9|205274.9|205432.2|205282.2|205424.9|205274.9|27
1633369820000|2021-10-04 17:50:20|205416.9|205266.9|205416.5|205266.5|205416.9|205266.9|205411|205261|20
1633369830000|2021-10-04 17:50:30|205416.2|205266.2|205413.6|205263.6|205416.7|205266.7|205413.6|205263.6|15
1633369840000|2021-10-04 17:50:40|205413.8|205263.8|205417.2|205267.2|205417.2|205301.6|205350|205247.7|33
1633369850000|2021-10-04 17:50:50|205417.3|205267.3|205396.6|205246.6|205417.8|205267.8|205392.8|205242.8|28
1633369860000|2021-10-04 17:51:00|205398.8|205248.8|205411.6|205261.6|205416.5|205266.5|205398.8|205248.8|24
1633369870000|2021-10-04 17:51:10|205411.2|205261.2|205412.4|205262.4|205417.5|205310.4|205356.6|205257.2|31
1633369880000|2021-10-04 17:51:20|205412.1|205262.1|205411.9|205261.9|205417.5|205267.5|205411.9|205261.9|22
1633369890000|2021-10-04 17:51:30|205413.8|205263.8|205419.5|205269.5|205419.6|205269.6|205413.5|205263.5|20
1633369900000|2021-10-04 17:51:40|205419.6|205269.6|205410.9|205260.9|205419.9|205312.3|205362|205259.4|24
1633369910000|2021-10-04 17:51:50|205411.2|205261.2|205399.2|205249.2|205417.7|205312.7|205358|205246.2|28
1633369920000|2021-10-04 17:52:00|205398|205248|205410.4|205260.4|205415.6|205311.5|205352.4|205248|33
1633369930000|2021-10-04 17:52:10|205409.8|205259.8|205419.8|205269.8|205420|205270|205409.8|205259.8|31
1633369940000|2021-10-04 17:52:20|205419.2|205269.2|205418.3|205268.3|205423.1|205273.1|205417.5|205267.5|21
1633369950000|2021-10-04 17:52:30|205418.1|205268.1|205418.1|205268.1|205419.5|205269.5|205417.2|205267.2|18
1633369960000|2021-10-04 17:52:40|205418.2|205268.2|205418.4|205268.4|205421.5|205321.4|205371.4|205264.2|27
1633369970000|2021-10-04 17:52:50|205367.7|205317.7|205416.5|205266.5|205418.5|205318.1|205366.3|205266.5|30
1633369980000|2021-10-04 17:53:00|205417.1|205267.1|205412.9|205262.9|205417.1|205317.7|205359.6|205250.6|30
1633369990000|2021-10-04 17:53:10|205412.4|205262.4|205364.3|205314.3|205415.5|205314.8|205364.3|205262.3|20
1633370000000|2021-10-04 17:53:20|205364.8|205314.8|205354.5|205304.5|205406.2|205315.3|205352.7|205251.1|24
1633370010000|2021-10-04 17:53:30|205353.5|205303.5|205335.8|205285.8|205403.8|205306.3|205331.4|205230.7|34
1633370020000|2021-10-04 17:53:40|205335.6|205285.6|205341.6|205291.6|205393.6|205294.2|205330.6|205232.3|32
1633370030000|2021-10-04 17:53:50|205345|205295|205335|205285|205386|205295|205333.3|205235|31
1633370040000|2021-10-04 17:54:00|205335.7|205285.7|205344.8|205294.8|205392.3|205295.1|205334.2|205233|30
1633370050000|2021-10-04 17:54:10|205343.9|205293.9|205400.9|205250.9|205402.4|205296.8|205340.7|205238.8|26
1633370060000|2021-10-04 17:54:20|205397.9|205247.9|205400.4|205250.4|205401.5|205251.5|205396.6|205246.6|26
1633370070000|2021-10-04 17:54:30|205397.4|205247.4|205399|205249|205400.8|205250.8|205397.4|205247.4|15
1633370080000|2021-10-04 17:54:40|205399.5|205249.5|205387.2|205237.2|205400.1|205291|205338.4|205234.2|21
1633370090000|2021-10-04 17:54:50|205387.5|205237.5|205337.3|205287.3|205387.5|205288.9|205337.3|205231.4|19
1633370100000|2021-10-04 17:55:00|205337|205287|205386.5|205236.5|205388.9|205288.2|205337|205234.6|19
1633370110000|2021-10-04 17:55:10|205386.2|205236.2|205389.8|205239.8|205389.8|205288.1|205334.4|205234.7|18
1633370120000|2021-10-04 17:55:20|205339|205289|205391.1|205241.1|205393.3|205289|205336.8|205234.9|29
1633370130000|2021-10-04 17:55:30|205389.7|205239.7|205389.6|205239.6|205391.6|205241.6|205387.3|205237.3|27
1633370140000|2021-10-04 17:55:40|205389.8|205239.8|205390.3|205240.3|205391.3|205241.3|205385.9|205235.9|26
1633370150000|2021-10-04 17:55:50|205389.6|205239.6|205390.2|205240.2|205390.6|205240.6|205387.9|205237.9|21
1633370160000|2021-10-04 17:56:00|205388.1|205238.1|205338.4|205288.4|205389|205288.4|205337.2|205234.9|19
1633370170000|2021-10-04 17:56:10|205388.5|205238.5|205386.8|205236.8|205388.5|205238.5|205385.1|205235.1|20
1633370180000|2021-10-04 17:56:20|205385.1|205235.1|205387.4|205237.4|205390|205240|205384.5|205234.5|16
1633370190000|2021-10-04 17:56:30|205387.7|205237.7|205385.6|205235.6|205387.9|205237.9|205382.7|205232.7|19
1633370200000|2021-10-04 17:56:40|205385.7|205235.7|205385.8|205235.8|205386.4|205236.4|205383.8|205233.8|19
1633370210000|2021-10-04 17:56:50|205385.7|205235.7|205385.7|205235.7|205385.8|205235.8|205384.2|205234.2|16
1633370220000|2021-10-04 17:57:00|205385.6|205235.6|205385|205235|205386.6|205236.6|205383.2|205233.2|17
1633370230000|2021-10-04 17:57:10|205385.1|205235.1|205383.2|205233.2|205385.5|205235.5|205382.1|205232.1|17
1633370240000|2021-10-04 17:57:20|205383.4|205233.4|205384.3|205234.3|205385.1|205235.1|205382.3|205232.3|19
1633370250000|2021-10-04 17:57:30|205384.1|205234.1|205338.5|205288.5|205388.9|205289|205336.5|205232.7|16
1633370260000|2021-10-04 17:57:40|205338.4|205288.4|205336.8|205286.8|205338.6|205288.6|205335.9|205285.9|16
1633370270000|2021-10-04 17:57:50|205337.2|205287.2|205386.6|205236.6|205388.3|205287.2|205337.1|205235.3|19
1633370280000|2021-10-04 17:58:00|205387|205237|205384.2|205234.2|205388.8|205238.8|205382.2|205232.2|30
1633370290000|2021-10-04 17:58:10|205383.3|205233.3|205390.1|205240.1|205390.1|205240.1|205383.1|205233.1|25
1633370300000|2021-10-04 17:58:20|205387.3|205237.3|205390.1|205240.1|205391.6|205241.6|205385.5|205235.5|21
1633370310000|2021-10-04 17:58:30|205389.8|205239.8|205337.2|205287.2|205389.8|205287.2|205334.5|205233.9|21
1633370320000|2021-10-04 17:58:40|205338.1|205288.1|205341.1|205291.1|205392.4|205295.2|205338.1|205241.3|20
1633370330000|2021-10-04 17:58:50|205341.9|205291.9|205339.8|205289.8|205341.9|205291.9|205339.3|205289.3|16
1633370340000|2021-10-04 17:59:00|205339.6|205289.6|205339|205289|205340.8|205290.8|205338.2|205288.2|25
1633370350000|2021-10-04 17:59:10|205340.9|205290.9|205388.9|205238.9|205389.5|205291.7|205338.9|205238.9|16
1633370360000|2021-10-04 17:59:20|205388.5|205238.5|205389.5|205239.5|205390.3|205240.3|205388.5|205238.5|17
1633370370000|2021-10-04 17:59:30|205389|205239|205390|205240|205390.6|205240.6|205389|205239|19
1633370380000|2021-10-04 17:59:40|205390.2|205240.2|205390.9|205240.9|205392.2|205242.2|205387.6|205237.6|29
1633370390000|2021-10-04 17:59:50|205362.9|205312.9|205466.7|205316.7|205469.2|205337.4|205362.9|205264.2|26
1633370400000|2021-10-04 18:00:00|205467.4|205317.4|205459|205309|205473.5|205374.7|205421.9|205302.5|25
1633370410000|2021-10-04 18:00:10|205459.6|205309.6|205429.5|205279.5|205465.5|205315.5|205429.5|205279.5|37
1633370420000|2021-10-04 18:00:20|205429.4|205279.4|205424.1|205274.1|205429.4|205279.4|205417.6|205267.6|34
1633370430000|2021-10-04 18:00:30|205423.6|205273.6|205432.8|205282.8|205434.5|205284.5|205423.2|205273.2|37
1633370440000|2021-10-04 18:00:40|205436.7|205286.7|205431.7|205281.7|205436.7|205286.7|205430.5|205280.5|36
1633370450000|2021-10-04 18:00:50|205431.5|205281.5|205432.6|205282.6|205433.9|205283.9|205429.9|205279.9|32
1633370460000|2021-10-04 18:01:00|205429.4|205279.4|205466.7|205316.7|205473|205323|205429.4|205279.4|37
1633370470000|2021-10-04 18:01:10|205469.8|205319.8|205473.5|205323.5|205475.2|205325.2|205469.8|205319.8|31
1633370480000|2021-10-04 18:01:20|205474.3|205324.3|205475.6|205325.6|205480.4|205380|205428.2|205316.9|32
1633370490000|2021-10-04 18:01:30|205472.8|205322.8|205443.2|205293.2|205475.2|205325.2|205441.5|205291.5|37
1633370500000|2021-10-04 18:01:40|205443.3|205293.3|205424.6|205274.6|205444.2|205327.4|205377.4|205274.6|35
1633370510000|2021-10-04 18:01:50|205426.1|205276.1|205429.9|205279.9|205435.8|205332.1|205382.1|205274.5|31
1633370520000|2021-10-04 18:02:00|205431.5|205281.5|205430.2|205280.2|205437.6|205287.6|205430.2|205280.2|25
1633370530000|2021-10-04 18:02:10|205435.9|205285.9|205436.1|205286.1|205438.2|205336.1|205385.6|205276.8|36
1633370540000|2021-10-04 18:02:20|205435.8|205285.8|205406.6|205356.6|205470.3|205364|205395|205285.8|39
1633370550000|2021-10-04 18:02:30|205458.6|205308.6|205461.7|205311.7|205464.3|205356.2|205405.7|205293.8|28
1633370560000|2021-10-04 18:02:40|205462|205312|205471.7|205321.7|205471.7|205321.7|205456.7|205306.7|31
1633370570000|2021-10-04 18:02:50|205469.8|205319.8|205412.9|205362.9|205471.6|205367.9|205411.4|205310.4|38
1633370580000|2021-10-04 18:03:00|205416|205366|205465.5|205315.5|205471|205368.1|205413.7|205310.2|38
1633370590000|2021-10-04 18:03:10|205468.5|205318.5|205471.2|205321.2|205474.9|205324.9|205460.6|205310.6|33
1633370600000|2021-10-04 18:03:20|205469.5|205319.5|205471|205321|205476.1|205373|205416.3|205319.5|32
1633370610000|2021-10-04 18:03:30|205471.2|205321.2|205466.6|205316.6|205475.3|205375.2|205418.8|205316.6|37
1633370620000|2021-10-04 18:03:40|205472.2|205322.2|205463.7|205313.7|205473.9|205370.8|205408.2|205305.5|36
1633370630000|2021-10-04 18:03:50|205464.1|205314.1|205473.1|205323.1|205473.1|205323.1|205461.8|205311.8|30
1633370640000|2021-10-04 18:04:00|205465.1|205315.1|205463.7|205313.7|205467.7|205363.7|205412.6|205310.3|36
1633370650000|2021-10-04 18:04:10|205414.9|205364.9|205415.5|205365.5|205472.4|205372.3|205411.5|205312|36
1633370660000|2021-10-04 18:04:20|205465.8|205315.8|205468.2|205318.2|205468.2|205362.1|205409.4|205309.7|34
1633370670000|2021-10-04 18:04:30|205463.2|205313.2|205469.8|205319.8|205474|205365.8|205412.7|205310.8|34
1633370680000|2021-10-04 18:04:40|205469.9|205319.9|205469.7|205319.7|205471.5|205365.7|205415.2|205313.1|34
1633370690000|2021-10-04 18:04:50|205469.2|205319.2|205467.9|205317.9|205472.3|205322.3|205466.7|205316.7|27
1633370700000|2021-10-04 18:05:00|205463|205313|205441.7|205291.7|205463.3|205352.2|205397.8|205287.7|30
1633370710000|2021-10-04 18:05:10|205441.1|205291.1|205433.9|205283.9|205453.7|205303.7|205425.3|205275.3|34
1633370720000|2021-10-04 18:05:20|205435.3|205285.3|205409.5|205259.5|205436.9|205286.9|205407.8|205257.8|35
1633370730000|2021-10-04 18:05:30|205408.6|205258.6|205437.4|205287.4|205437.4|205337.2|205387.2|205258.2|35
1633370740000|2021-10-04 18:05:40|205437|205287|205434.8|205284.8|205437|205287|205428|205278|23
1633370750000|2021-10-04 18:05:50|205427.3|205277.3|205427.3|205277.3|205436.1|205286.1|205426.7|205276.7|36
1633370760000|2021-10-04 18:06:00|205428.1|205278.1|205429.6|205279.6|205431.3|205281.3|205426.2|205276.2|30
1633370770000|2021-10-04 18:06:10|205431.2|205281.2|205419|205269|205431.2|205281.2|205418.5|205268.5|25
1633370780000|2021-10-04 18:06:20|205419.1|205269.1|205425.1|205275.1|205427.7|205277.7|205410.5|205260.5|35
1633370790000|2021-10-04 18:06:30|205422.6|205272.6|205411.9|205261.9|205422.7|205272.7|205407.7|205257.7|25
1633370800000|2021-10-04 18:06:40|205411.2|205261.2|205411.4|205261.4|205411.8|205261.8|205409.1|205259.1|19
1633370810000|2021-10-04 18:06:50|205411.1|205261.1|205417.6|205267.6|205417.8|205267.8|205409.8|205259.8|27
1633370820000|2021-10-04 18:07:00|205417.3|205267.3|205412.9|205262.9|205418.6|205268.6|205410.1|205260.1|30
1633370830000|2021-10-04 18:07:10|205409.6|205259.6|205391|205241|205409.6|205259.6|205390.2|205240.2|28
1633370840000|2021-10-04 18:07:20|205390.6|205240.6|205362.2|205212.2|205396.1|205246.1|205361.4|205211.4|29
1633370850000|2021-10-04 18:07:30|205361.9|205211.9|205371.8|205221.8|205380.4|205230.4|205361.3|205211.3|23
1633370860000|2021-10-04 18:07:40|205375.2|205225.2|205365.7|205215.7|205375.2|205271.4|205320.3|205203.8|36
1633370870000|2021-10-04 18:07:50|205365.1|205215.1|205366.8|205216.8|205378.3|205228.3|205365.1|205215.1|29
1633370880000|2021-10-04 18:08:00|205370.9|205220.9|205379.5|205229.5|205380.5|205262.7|205311.6|205211.1|34
1633370890000|2021-10-04 18:08:10|205378.2|205228.2|205319.9|205269.9|205378.7|205269.9|205319.9|205217.4|31
1633370900000|2021-10-04 18:08:20|205321.4|205271.4|205359.9|205209.9|205381.9|205271.7|205317|205209.9|31
1633370910000|2021-10-04 18:08:30|205308.8|205258.8|205357.1|205207.1|205361|205258.8|205304.1|205206.2|27
1633370920000|2021-10-04 18:08:40|205357.6|205207.6|205343.6|205193.6|205358.3|205208.3|205332.6|205182.6|31
1633370930000|2021-10-04 18:08:50|205343.5|205193.5|205343.7|205193.7|205352.7|205244|205294|205193|31
1633370940000|2021-10-04 18:09:00|205343.6|205193.6|205342.2|205192.2|205346.4|205248.2|205296.3|205184.8|33
1633370950000|2021-10-04 18:09:10|205343.6|205193.6|205345.6|205195.6|205346.6|205196.6|205341.4|205191.4|31
1633370960000|2021-10-04 18:09:20|205345.8|205195.8|205340.1|205190.1|205345.9|205195.9|205335.9|205185.9|29
1633370970000|2021-10-04 18:09:30|205341.3|205191.3|205335.4|205185.4|205341.9|205234.3|205282.7|205181.6|28
1633370980000|2021-10-04 18:09:40|205335|205185|205343.1|205193.1|205343.2|205218.7|205268.7|205167.4|32
1633370990000|2021-10-04 18:09:50|205342.1|205192.1|205345.4|205195.4|205346.2|205196.2|205332.1|205182.1|22
1633371000000|2021-10-04 18:10:00|205347.1|205197.1|205340.9|205190.9|205347.1|205244.2|205293.4|205186.9|33
1633371010000|2021-10-04 18:10:10|205339.1|205189.1|205340.9|205190.9|205341.9|205239.2|205289.1|205184.8|34
1633371020000|2021-10-04 18:10:20|205340.4|205190.4|205338.4|205188.4|205342.5|205239.7|205288.4|205187.9|25
1633371030000|2021-10-04 18:10:30|205338.7|205188.7|205343.5|205193.5|205344.5|205243.9|205292.7|205188.7|22
1633371040000|2021-10-04 18:10:40|205343.1|205193.1|205343.7|205193.7|205345.5|205195.5|205342.1|205192.1|21
1633371050000|2021-10-04 18:10:50|205343.5|205193.5|205336.2|205186.2|205349.2|205199.2|205334.7|205184.7|27
1633371060000|2021-10-04 18:11:00|205334.2|205184.2|205338.1|205188.1|205341|205191|205333.3|205183.3|34
1633371070000|2021-10-04 18:11:10|205339.7|205189.7|205343.1|205193.1|205343.8|205193.8|205338.3|205188.3|32
1633371080000|2021-10-04 18:11:20|205343.2|205193.2|205350.9|205200.9|205353.8|205203.8|205339.5|205189.5|20
1633371090000|2021-10-04 18:11:30|205351.7|205201.7|205353.7|205203.7|205354.9|205251.6|205294.9|205193.3|30
1633371100000|2021-10-04 18:11:40|205348.7|205198.7|205345.9|205195.9|205348.7|205198.7|205341.4|205191.4|30
1633371110000|2021-10-04 18:11:50|205345.7|205195.7|205348.4|205198.4|205352.7|205202.7|205337.2|205187.2|34
1633371120000|2021-10-04 18:12:00|205346.7|205196.7|205346|205196|205348.2|205198.2|205344.8|205194.8|24
1633371130000|2021-10-04 18:12:10|205345.5|205195.5|205346|205196|205346.2|205196.2|205345|205195|18
1633371140000|2021-10-04 18:12:20|205346.2|205196.2|205347.5|205197.5|205348.1|205198.1|205346.2|205196.2|15
1633371150000|2021-10-04 18:12:30|205347|205197|205382.4|205232.4|205388.4|205238.4|205346.5|205196.5|34
1633371160000|2021-10-04 18:12:40|205383.2|205233.2|205389.8|205239.8|205392.3|205242.3|205383.2|205233.2|34
1633371170000|2021-10-04 18:12:50|205391.6|205241.6|205414|205264|205414|205264|205384.5|205234.5|33
1633371180000|2021-10-04 18:13:00|205416.3|205266.3|205413.8|205263.8|205419.9|205269.9|205411.2|205261.2|34
1633371190000|2021-10-04 18:13:10|205412.7|205262.7|205411.8|205261.8|205423.2|205273.2|205409.2|205259.2|34
1633371200000|2021-10-04 18:13:20|205413.2|205263.2|205361.8|205311.8|205424.7|205320.8|205361.4|205257.4|34
1633371210000|2021-10-04 18:13:30|205359.9|205309.9|205377.5|205327.5|205428.1|205328.1|205359.9|205277.1|20
1633371220000|2021-10-04 18:13:40|205377.4|205327.4|205424.3|205274.3|205438.5|205329.1|205376|205274.3|24
1633371230000|2021-10-04 18:13:50|205423.7|205273.7|205429.8|205279.8|205429.8|205332.2|205363.1|205264.2|32
1633371240000|2021-10-04 18:14:00|205427.9|205277.9|205375.3|205325.3|205427.9|205326.7|205367.1|205267.3|31
1633371250000|2021-10-04 18:14:10|205376.3|205326.3|205430.9|205280.9|205433.3|205329.2|205375.9|205273.7|35
1633371260000|2021-10-04 18:14:20|205430.5|205280.5|205429.9|205279.9|205440|205290|205429.1|205279.1|33
1633371270000|2021-10-04 18:14:30|205428.6|205278.6|205369.9|205319.9|205429.9|205324|205367.9|205266|38
1633371280000|2021-10-04 18:14:40|205411|205261|205362.8|205312.8|205430.1|205330.3|205361.9|205261|33
1633371290000|2021-10-04 18:14:50|205361.2|205311.2|205363.1|205313.1|205417.4|205314.3|205361.2|205255.2|29
1633371300000|2021-10-04 18:15:00|205407.8|205257.8|205397.6|205247.6|205416.2|205310|205357.6|205247.6|34
1633371310000|2021-10-04 18:15:10|205348|205298|205399.6|205249.6|205407|205303.6|205348|205246.9|32
1633371320000|2021-10-04 18:15:20|205402.1|205252.1|205422.8|205272.8|205427.8|205277.8|205401.5|205251.5|34
1633371330000|2021-10-04 18:15:30|205417.4|205267.4|205420.2|205270.2|205425.8|205310.4|205360.4|205262.8|33
1633371340000|2021-10-04 18:15:40|205419.8|205269.8|205422.3|205272.3|205428.5|205278.5|205419|205269|25
1633371350000|2021-10-04 18:15:50|205421.7|205271.7|205415.6|205265.6|205424.3|205274.3|205412.4|205262.4|28
1633371360000|2021-10-04 18:16:00|205418.7|205268.7|205422.7|205272.7|205423.3|205273.3|205416.2|205266.2|34
1633371370000|2021-10-04 18:16:10|205422.5|205272.5|205420.2|205270.2|205424.9|205274.9|205419|205269|28
1633371380000|2021-10-04 18:16:20|205419.4|205269.4|205401.9|205251.9|205421.6|205299|205349|205247.6|30
1633371390000|2021-10-04 18:16:30|205403|205253|205399.4|205249.4|205405.1|205255.1|205398.9|205248.9|23
1633371400000|2021-10-04 18:16:40|205399.7|205249.7|205398.3|205248.3|205401.1|205251.1|205397.4|205247.4|20
1633371410000|2021-10-04 18:16:50|205399.4|205249.4|205400.5|205250.5|205400.5|205250.5|205398.5|205248.5|21
1633371420000|2021-10-04 18:17:00|205400.6|205250.6|205397.3|205247.3|205400.6|205250.6|205396.1|205246.1|20
1633371430000|2021-10-04 18:17:10|205397.4|205247.4|205421.1|205271.1|205425.6|205275.6|205397.3|205247.3|29
1633371440000|2021-10-04 18:17:20|205421.4|205271.4|205421.7|205271.7|205426.4|205276.4|205420.7|205270.7|30
1633371450000|2021-10-04 18:17:30|205421.3|205271.3|205415.2|205265.2|205425.8|205275.8|205414.4|205264.4|29
1633371460000|2021-10-04 18:17:40|205415.3|205265.3|205423.2|205273.2|205423.3|205273.3|205414.1|205264.1|30
1633371470000|2021-10-04 18:17:50|205423.3|205273.3|205424.9|205274.9|205427.1|205277.1|205421.5|205271.5|25
1633371480000|2021-10-04 18:18:00|205424.8|205274.8|205428.4|205278.4|205429|205279|205422.8|205272.8|27
1633371490000|2021-10-04 18:18:10|205425.6|205275.6|205425.9|205275.9|205429.1|205279.1|205423.5|205273.5|31
1633371500000|2021-10-04 18:18:20|205427.6|205277.6|205427.7|205277.7|205428.5|205278.5|205423.6|205273.6|29
1633371510000|2021-10-04 18:18:30|205426.7|205276.7|205424.3|205274.3|205427.5|205277.5|205422.3|205272.3|24
1633371520000|2021-10-04 18:18:40|205424.5|205274.5|205424.2|205274.2|205426.1|205276.1|205422.5|205272.5|31
1633371530000|2021-10-04 18:18:50|205423.4|205273.4|205428.2|205278.2|205428.4|205278.4|205423|205273|35
1633371540000|2021-10-04 18:19:00|205427.6|205277.6|205425.9|205275.9|205428.3|205278.3|205423.9|205273.9|27
1633371550000|2021-10-04 18:19:10|205426.4|205276.4|205425.4|205275.4|205426.4|205276.4|205417.4|205267.4|26
1633371560000|2021-10-04 18:19:20|205422.9|205272.9|205423.8|205273.8|205424|205274|205418.4|205268.4|29
1633371570000|2021-10-04 18:19:30|205423.6|205273.6|205423.3|205273.3|205425.2|205275.2|205423.3|205273.3|21
1633371580000|2021-10-04 18:19:40|205423|205273|205424.7|205274.7|205426.7|205276.7|205420.8|205270.8|25
1633371590000|2021-10-04 18:19:50|205424.6|205274.6|205422.5|205272.5|205425.7|205275.7|205416.6|205266.6|31
1633371600000|2021-10-04 18:20:00|205422.9|205272.9|205423.2|205273.2|205424.8|205274.8|205419|205269|31
1633371610000|2021-10-04 18:20:10|205408.7|205258.7|205381.4|205231.4|205408.7|205258.7|205374.3|205224.3|28
1633371620000|2021-10-04 18:20:20|205381.8|205231.8|205380.3|205230.3|205384|205282.9|205332.9|205228.8|27
1633371630000|2021-10-04 18:20:30|205380.2|205230.2|205338.7|205188.7|205380.7|205230.7|205337.9|205187.9|36
1633371640000|2021-10-04 18:20:40|205339|205189|205334.2|205184.2|205340.8|205190.8|205329.9|205179.9|36
1633371650000|2021-10-04 18:20:50|205334|205184|205332.7|205182.7|205335.3|205185.3|205327.8|205177.8|28
1633371660000|2021-10-04 18:21:00|205332.9|205182.9|205334.1|205184.1|205340.9|205190.9|205332.5|205182.5|34
1633371670000|2021-10-04 18:21:10|205334.3|205184.3|205323.4|205173.4|205334.5|205184.5|205321|205171|37
1633371680000|2021-10-04 18:21:20|205324.1|205174.1|205334.3|205184.3|205334.6|205184.6|205323.1|205173.1|33
1633371690000|2021-10-04 18:21:30|205334.4|205184.4|205330.8|205180.8|205341.1|205239.6|205286.6|205180.8|31
1633371700000|2021-10-04 18:21:40|205331.7|205181.7|205310.1|205160.1|205331.8|205218.3|205268.3|205159.7|30
1633371710000|2021-10-04 18:21:50|205309.7|205159.7|205306|205156|205311.9|205205.7|205249.5|205153|29
1633371720000|2021-10-04 18:22:00|205305.9|205155.9|205292.1|205142.1|205308.8|205158.8|205291.5|205141.5|31
1633371730000|2021-10-04 18:22:10|205295.3|205145.3|205260.2|205110.2|205295.3|205145.3|205254.4|205104.4|36
1633371740000|2021-10-04 18:22:20|205258.5|205108.5|205257.2|205107.2|205260.7|205110.7|205256.2|205106.2|30
1633371750000|2021-10-04 18:22:30|205257.6|205107.6|205257.8|205107.8|205258.9|205108.9|205256.4|205106.4|22
1633371760000|2021-10-04 18:22:40|205258.7|205108.7|205219.5|205069.5|205259.1|205109.1|205219.5|205069.5|35
1633371770000|2021-10-04 18:22:50|205221.5|205071.5|205218.7|205068.7|205221.5|205071.5|205216.6|205066.6|27
1633371780000|2021-10-04 18:23:00|205218.8|205068.8|205206.2|205056.2|205219.3|205069.3|205206.2|205056.2|27
1633371790000|2021-10-04 18:23:10|205206.8|205056.8|205218|205068|205224.1|205108.3|205156.7|205056.8|32
1633371800000|2021-10-04 18:23:20|205217.6|205067.6|205217|205067|205221.5|205117.3|205163.4|205064.3|35
1633371810000|2021-10-04 18:23:30|205217.1|205067.1|205233.2|205083.2|205236.3|205086.3|205216.7|205066.7|27
1633371820000|2021-10-04 18:23:40|205233.1|205083.1|205231.8|205081.8|205233.6|205083.6|205228.6|205078.6|30
1633371830000|2021-10-04 18:23:50|205231.2|205081.2|205219.8|205069.8|205232|205082|205219.8|205069.8|21
1633371840000|2021-10-04 18:24:00|205221.3|205071.3|205224.7|205074.7|205224.8|205074.8|205220.7|205070.7|25
1633371850000|2021-10-04 18:24:10|205225.1|205075.1|205223.1|205073.1|205225.1|205075.1|205222.3|205072.3|16
1633371860000|2021-10-04 18:24:20|205221.7|205071.7|205227.1|205077.1|205227.1|205077.1|205217.4|205067.4|31
1633371870000|2021-10-04 18:24:30|205226.7|205076.7|205233|205083|205240.7|205090.7|205224.9|205074.9|29
1633371880000|2021-10-04 18:24:40|205232.8|205082.8|205253.1|205103.1|205256.1|205106.1|205231.2|205081.2|25
1633371890000|2021-10-04 18:24:50|205253.7|205103.7|205253.5|205103.5|205257.6|205107.6|205247.1|205097.1|29
1633371900000|2021-10-04 18:25:00|205253.4|205103.4|205263.3|205113.3|205273.7|205176.4|205211.1|205101|38
1633371910000|2021-10-04 18:25:10|205261.3|205111.3|205209.5|205159.5|205266.9|205161.2|205209.4|205106.2|40
1633371920000|2021-10-04 18:25:20|205208.6|205158.6|205263.9|205113.9|205264.6|205160.1|205207.9|205102.1|33
1633371930000|2021-10-04 18:25:30|205263.6|205113.6|205278|205128|205280.6|205173.3|205222.7|205110.8|27
1633371940000|2021-10-04 18:25:40|205278.2|205128.2|205271.4|205121.4|205291.4|205177.2|205222.7|205119.8|33
1633371950000|2021-10-04 18:25:50|205271.8|205121.8|205273.8|205123.8|205276.2|205180.2|205225.1|205113.5|27
1633371960000|2021-10-04 18:26:00|205275|205125|205274.4|205124.4|205276.5|205126.5|205272.7|205122.7|22
1633371970000|2021-10-04 18:26:10|205274.5|205124.5|205271.5|205121.5|205275.6|205125.6|205264.8|205114.8|25
1633371980000|2021-10-04 18:26:20|205268|205118|205268.3|205118.3|205269.8|205119.8|205260.3|205110.3|25
1633371990000|2021-10-04 18:26:30|205259.2|205109.2|205266.8|205116.8|205270.5|205163.9|205210|205108.4|35
1633372000000|2021-10-04 18:26:40|205268.3|205118.3|205236.3|205186.3|205288.7|205186.4|205236|205117.7|34
1633372010000|2021-10-04 18:26:50|205236|205186|205295.9|205145.9|205298.8|205187.4|205233.9|205134.1|32
1633372020000|2021-10-04 18:27:00|205296.2|205146.2|205311|205161|205319.2|205199.2|205248.8|205142.6|37
1633372030000|2021-10-04 18:27:10|205312.8|205162.8|205310.1|205160.1|205325.5|205175.5|205308.5|205158.5|36
1633372040000|2021-10-04 18:27:20|205310.3|205160.3|205302.1|205152.1|205313|205163|205296.1|205146.1|34
1633372050000|2021-10-04 18:27:30|205301.7|205151.7|205249|205199|205303.3|205200.7|205249|205146.8|27
1633372060000|2021-10-04 18:27:40|205250.3|205200.3|205296.5|205146.5|205303.4|205202.2|205249.1|205146.5|30
1633372070000|2021-10-04 18:27:50|205296.3|205146.3|205301.1|205151.1|205301.1|205151.1|205286.3|205136.3|36
1633372080000|2021-10-04 18:28:00|205304.3|205154.3|205255.3|205205.3|205308.5|205207.7|205249.7|205150.6|27
1633372090000|2021-10-04 18:28:10|205254.2|205204.2|205301.8|205151.8|205307.1|205204.4|205253.5|205149.8|27
1633372100000|2021-10-04 18:28:20|205301.2|205151.2|205300.8|205150.8|205308.4|205158.4|205297.7|205147.7|31
1633372110000|2021-10-04 18:28:30|205298.5|205148.5|205289.6|205139.6|205299.1|205186.4|205236.4|205135.2|29
1633372120000|2021-10-04 18:28:40|205288|205138|205291.1|205141.1|205291.3|205141.3|205288|205138|23
1633372130000|2021-10-04 18:28:50|205291.5|205141.5|205293|205143|205300|205191.7|205240.1|205140.2|29
1633372140000|2021-10-04 18:29:00|205279.4|205129.4|205275.3|205125.3|205283.2|205188.3|205234.5|205121.5|28
1633372150000|2021-10-04 18:29:10|205275|205125|205285.1|205135.1|205288.1|205187.3|205234.7|205125|27
1633372160000|2021-10-04 18:29:20|205283.2|205133.2|205284.6|205134.6|205285.4|205135.4|205283.2|205133.2|18
1633372170000|2021-10-04 18:29:30|205285.5|205135.5|205265.2|205115.2|205286.3|205164.6|205214.6|205112.6|30
1633372180000|2021-10-04 18:29:40|205267.2|205117.2|205265.9|205115.9|205267.5|205153.3|205203.3|205101.6|32
1633372190000|2021-10-04 18:29:50|205265|205115|205255.8|205105.8|205265.2|205165.6|205209.3|205105.8|36
1633372200000|2021-10-04 18:30:00|205264.3|205114.3|205256.7|205106.7|205269.4|205166.3|205209.6|205103.7|38
1633372210000|2021-10-04 18:30:10|205258.7|205108.7|205190.6|205140.6|205262.9|205163.6|205189.3|205086.7|36
1633372220000|2021-10-04 18:30:20|205191.3|205141.3|205247.7|205097.7|205248.1|205141.3|205190.9|205091.8|30
1633372230000|2021-10-04 18:30:30|205247.1|205097.1|205224.1|205074.1|205247.1|205097.1|205217.3|205067.3|29
1633372240000|2021-10-04 18:30:40|205222.5|205072.5|205225.3|205075.3|205226.3|205076.3|205219.6|205069.6|30
1633372250000|2021-10-04 18:30:50|205225|205075|205215.2|205065.2|205225.2|205075.2|205213.1|205063.1|22
1633372260000|2021-10-04 18:31:00|205214.1|205064.1|205217.2|205067.2|205221.6|205071.6|205214.1|205064.1|32
1633372270000|2021-10-04 18:31:10|205217|205067|205222.8|205072.8|205224.5|205074.5|205215.8|205065.8|29
1633372280000|2021-10-04 18:31:20|205224.1|205074.1|205217.5|205067.5|205226.7|205117.8|205167.8|205065.2|31
1633372290000|2021-10-04 18:31:30|205217|205067|205221.1|205071.1|205227|205126.7|205175.1|205066.7|32
1633372300000|2021-10-04 18:31:40|205221.4|205071.4|205224.6|205074.6|205226.9|205076.9|205221.1|205071.1|31
1633372310000|2021-10-04 18:31:50|205225|205075|205174.2|205124.2|205225|205125.3|205171.1|205071.8|33
1633372320000|2021-10-04 18:32:00|205174.5|205124.5|205258.4|205108.4|205260.1|205124.6|205157.3|205050|35
1633372330000|2021-10-04 18:32:10|205257.8|205107.8|205263|205113|205273.1|205170.7|205213.1|205105.6|28
1633372340000|2021-10-04 18:32:20|205263.2|205113.2|205260.7|205110.7|205267.3|205117.3|205259|205109|30
1633372350000|2021-10-04 18:32:30|205261|205111|205211.5|205161.5|205262.2|205162.5|205207|205105.4|24
1633372360000|2021-10-04 18:32:40|205259.8|205109.8|205201.4|205151.4|205260.7|205167.4|205199|205100.5|29
1633372370000|2021-10-04 18:32:50|205201|205151|205251.6|205101.6|205252.4|205154|205200.7|205099.4|34
1633372380000|2021-10-04 18:33:00|205252.2|205102.2|205256.7|205106.7|205259.6|205109.6|205247.1|205097.1|38
1633372390000|2021-10-04 18:33:10|205255.6|205105.6|205201.9|205151.9|205256.1|205155.8|205201.9|205100.8|27
1633372400000|2021-10-04 18:33:20|205202.2|205152.2|205236.2|205086.2|205240.9|205155|205188.7|205086.2|26
1633372410000|2021-10-04 18:33:30|205229.7|205079.7|205180.2|205130.2|205232.5|205133.7|205177.4|205078.3|27
1633372420000|2021-10-04 18:33:40|205231.6|205081.6|205218.1|205068.1|205234.4|205116.7|205166.7|205060.7|23
1633372430000|2021-10-04 18:33:50|205216.5|205066.5|205218.3|205068.3|205220.6|205121.2|205169.8|205065.8|36
1633372440000|2021-10-04 18:34:00|205218.4|205068.4|205219.3|205069.3|205223.8|205073.8|205218.4|205068.4|37
1633372450000|2021-10-04 18:34:10|205222.9|205072.9|205202.4|205052.4|205223.6|205073.6|205202.4|205052.4|31
1633372460000|2021-10-04 18:34:20|205204.6|205054.6|205184.7|205034.7|205205.9|205103.8|205140.8|205029.4|29
1633372470000|2021-10-04 18:34:30|205185.3|205035.3|205185.3|205035.3|205187|205037|205174.9|205024.9|32
1633372480000|2021-10-04 18:34:40|205183.9|205033.9|205189|205039|205194.1|205093.7|205142.5|205030.8|33
1633372490000|2021-10-04 18:34:50|205190.3|205040.3|205213.5|205063.5|205213.5|205102.3|205146.5|205039.8|22
1633372500000|2021-10-04 18:35:00|205213|205063|205195.4|205045.4|205213.5|205063.5|205195.4|205045.4|20
1633372510000|2021-10-04 18:35:10|205195.2|205045.2|205192.2|205042.2|205203.6|205053.6|205192.2|205042.2|28
1633372520000|2021-10-04 18:35:20|205193.2|205043.2|205193.2|205043.2|205198.8|205048.8|205189.3|205039.3|35
1633372530000|2021-10-04 18:35:30|205195.9|205045.9|205202.1|205052.1|205208.1|205058.1|205195.9|205045.9|31
1633372540000|2021-10-04 18:35:40|205202.2|205052.2|205206.7|205056.7|205207.7|205057.7|205202.2|205052.2|28
1633372550000|2021-10-04 18:35:50|205209|205059|205150.4|205100.4|205209|205104.3|205150.4|205051.7|27
1633372560000|2021-10-04 18:36:00|205150.2|205100.2|205202.9|205052.9|205202.9|205100.9|205150.2|205049.2|30
1633372570000|2021-10-04 18:36:10|205203.6|205053.6|205203.8|205053.8|205206.1|205056.1|205200.1|205050.1|21
1633372580000|2021-10-04 18:36:20|205203.7|205053.7|205200.5|205050.5|205206.2|205056.2|205199.9|205049.9|28
1633372590000|2021-10-04 18:36:30|205201.1|205051.1|205108.5|205058.5|205201.9|205086.6|205108.5|205020.6|34
1633372600000|2021-10-04 18:36:40|205166.5|205016.5|205125|205075|205179.1|205078.7|205123.6|205016.5|34
1633372610000|2021-10-04 18:36:50|205126.9|205076.9|205169.3|205019.3|205172.8|205076.9|205122.6|205016|27
1633372620000|2021-10-04 18:37:00|205166.9|205016.9|205117.8|205067.8|205167.3|205069.2|205115.7|205015|35
1633372630000|2021-10-04 18:37:10|205119.9|205069.9|205122.1|205072.1|205174.8|205076.1|205116.6|205020.9|29
1633372640000|2021-10-04 18:37:20|205121.8|205071.8|205115.6|205065.6|205124.3|205074.3|205115.6|205065.6|25
1633372650000|2021-10-04 18:37:30|205120.4|205070.4|205163.6|205013.6|205175.4|205073.3|205116.6|205013.6|34
1633372660000|2021-10-04 18:37:40|205165.2|205015.2|205164.7|205014.7|205165.4|205015.4|205163.3|205013.3|26
1633372670000|2021-10-04 18:37:50|205163.4|205013.4|205165.3|205015.3|205167.6|205017.6|205161.6|205011.6|30
1633372680000|2021-10-04 18:38:00|205165.7|205015.7|205120.9|205070.9|205174.8|205073.7|205115.1|205014.6|31
1633372690000|2021-10-04 18:38:10|205121|205071|205160.2|205010.2|205170.2|205076.4|205120.8|204988.4|32
1633372700000|2021-10-04 18:38:20|205161.9|205011.9|205152.3|205002.3|205168.2|205057.4|205107.4|204998|32
1633372710000|2021-10-04 18:38:30|205152.2|205002.2|205127|204977|205152.8|205002.8|205121.6|204971.6|27
1633372720000|2021-10-04 18:38:40|205127.5|204977.5|205150.4|205000.4|205156.3|205006.3|205124.1|204974.1|27
1633372730000|2021-10-04 18:38:50|205158.3|205008.3|205107.5|205057.5|205158.3|205057.6|205107.5|204999.8|24
1633372740000|2021-10-04 18:39:00|205155.9|205005.9|205093.4|205043.4|205158.3|205057.5|205091.6|204988.3|31
1633372750000|2021-10-04 18:39:10|205093.6|205043.6|205139.1|204989.1|205144.7|205045.8|205090.6|204987.3|30
1633372760000|2021-10-04 18:39:20|205139.2|204989.2|205150.1|205000.1|205159.6|205045.6|205085.6|204981.5|31
1633372770000|2021-10-04 18:39:30|205149.4|204999.4|205145.4|204995.4|205149.6|204999.6|205144.5|204994.5|22
1633372780000|2021-10-04 18:39:40|205144.7|204994.7|205147.9|204997.9|205148|204998|205144.2|204994.2|16
1633372790000|2021-10-04 18:39:50|205147.7|204997.7|205148.3|204998.3|205149.4|204999.4|205147.7|204997.7|23
1633372800000|2021-10-04 18:40:00|205148.1|204998.1|205161.8|205011.8|205165.8|205066.7|205102.6|204994.4|32
1633372810000|2021-10-04 18:40:10|205159.1|205009.1|205157.2|205007.2|205173.6|205077.2|205111.5|205007.2|31
1633372820000|2021-10-04 18:40:20|205119.1|205069.1|205176.1|205026.1|205176.4|205069.1|205111.9|205012.5|33
1633372830000|2021-10-04 18:40:30|205175|205025|205175.7|205025.7|205176|205026|205174.6|205024.6|12
1633372840000|2021-10-04 18:40:40|205174.9|205024.9|205176.8|205026.8|205177.8|205027.8|205170.6|205020.6|14
1633372850000|2021-10-04 18:40:50|205177.8|205027.8|205176.7|205026.7|205179.3|205029.3|205172.5|205022.5|18
1633372860000|2021-10-04 18:41:00|205175.3|205025.3|205175.5|205025.5|205176.9|205026.9|205165.6|205015.6|30
1633372870000|2021-10-04 18:41:10|205172.7|205022.7|205163.9|205013.9|205177.3|205027.3|205163.9|205013.9|25
1633372880000|2021-10-04 18:41:20|205161.8|205011.8|205063|205013|205164.2|205016.2|205060.3|204961.2|36
1633372890000|2021-10-04 18:41:30|205063.5|205013.5|205109.4|204959.4|205110.9|205013.5|205061|204956.8|27
1633372900000|2021-10-04 18:41:40|205107.5|204957.5|205094.1|204944.1|205111|204961|205092.8|204942.8|24
1633372910000|2021-10-04 18:41:50|205098.3|204948.3|205101.1|204951.1|205101.7|204951.7|205095.7|204945.7|19
1633372920000|2021-10-04 18:42:00|205101.5|204951.5|205091.5|204941.5|205104|204991|205039.4|204940.3|28
1633372930000|2021-10-04 18:42:10|205091.7|204941.7|205086.6|204936.6|205092.9|204942.9|205085|204935|33
1633372940000|2021-10-04 18:42:20|205092.8|204942.8|205095.6|204945.6|205098.6|204948.6|205087.9|204937.9|30
1633372950000|2021-10-04 18:42:30|205094.6|204944.6|205080.4|204930.4|205098.2|204948.2|205079.5|204929.5|35
1633372960000|2021-10-04 18:42:40|205080.5|204930.5|205080.7|204930.7|205082.9|204932.9|205079.5|204929.5|28
1633372970000|2021-10-04 18:42:50|205079.3|204929.3|204996|204946|205079.3|204971.7|204996|204894.5|33
1633372980000|2021-10-04 18:43:00|204996.1|204946.1|205044.2|204894.2|205048.2|204946.1|204994.6|204880|32
1633372990000|2021-10-04 18:43:10|205043.5|204893.5|205050.4|204900.4|205054.9|204904.9|205043.5|204893.5|26
1633373000000|2021-10-04 18:43:20|205050.2|204900.2|205052.2|204902.2|205057.6|204954.4|204994.1|204899.3|26
1633373010000|2021-10-04 18:43:30|205051.5|204901.5|205044.5|204894.5|205052.8|204951.6|204988.9|204890.2|34
1633373020000|2021-10-04 18:43:40|205042.4|204892.4|204987|204937|205049|204947.7|204987|204888.6|27
1633373030000|2021-10-04 18:43:50|205043|204893|205034.7|204884.7|205045|204895|205032.7|204882.7|27
1633373040000|2021-10-04 18:44:00|205034.1|204884.1|204988.2|204938.2|205049.1|204948.6|204988.1|204884.1|34
1633373050000|2021-10-04 18:44:10|204988.4|204938.4|205052.7|204902.7|205052.7|204940.5|204988.4|204889.5|22
1633373060000|2021-10-04 18:44:20|205050.9|204900.9|205050.6|204900.6|205059|204960|205002.2|204899.4|34
1633373070000|2021-10-04 18:44:30|205050.4|204900.4|205055.7|204905.7|205058.8|204908.8|205050.4|204900.4|33
1633373080000|2021-10-04 18:44:40|205055.1|204905.1|205051.2|204901.2|205055.1|204954.5|204997.5|204897.7|26
1633373090000|2021-10-04 18:44:50|205050.9|204900.9|205048.2|204898.2|205051.5|204901.5|205048.2|204898.2|24
1633373100000|2021-10-04 18:45:00|205048.6|204898.6|205051|204901|205054.3|204904.3|205048.5|204898.5|26
1633373110000|2021-10-04 18:45:10|205051.2|204901.2|205004.4|204954.4|205057.8|204954.4|205002.2|204895.5|32
1633373120000|2021-10-04 18:45:20|205003.9|204953.9|205055.5|204905.5|205056.9|204956.8|205001.3|204904|22
1633373130000|2021-10-04 18:45:30|205059.3|204909.3|205002.4|204952.4|205059.3|204956.9|204997.5|204895.6|26
1633373140000|2021-10-04 18:45:40|205001.7|204951.7|205074.1|204924.1|205074.1|204955.5|205001.7|204896.9|33
1633373150000|2021-10-04 18:45:50|205078.4|204928.4|205061.2|204911.2|205085.5|204978.3|205026.5|204909.4|31
1633373160000|2021-10-04 18:46:00|205061.7|204911.7|205052.4|204902.4|205070.2|204920.2|205047.6|204897.6|20
1633373170000|2021-10-04 18:46:10|205054.3|204904.3|205056.8|204906.8|205056.8|204906.8|205052|204902|18
1633373180000|2021-10-04 18:46:20|205056.9|204906.9|205048.8|204898.8|205056.9|204906.9|205044.7|204894.7|17
1633373190000|2021-10-04 18:46:30|205044.8|204894.8|205050.9|204900.9|205051.9|204901.9|205043.6|204893.6|26
1633373200000|2021-10-04 18:46:40|205052|204902|205047.9|204897.9|205052|204902|205042.3|204892.3|21
1633373210000|2021-10-04 18:46:50|205046.8|204896.8|205012.5|204862.5|205049.3|204899.3|205007.8|204857.8|26
1633373220000|2021-10-04 18:47:00|205010.9|204860.9|205003.5|204853.5|205014.3|204911.9|204961.9|204851|24
1633373230000|2021-10-04 18:47:10|205003.2|204853.2|205011.3|204861.3|205012.5|204911.8|204961.8|204852.2|29
1633373240000|2021-10-04 18:47:20|205013.7|204863.7|204955.7|204905.7|205017.3|204913.1|204955.7|204858|22
1633373250000|2021-10-04 18:47:30|204957.6|204907.6|204915.7|204865.7|205014.5|204907.6|204914.3|204811.2|27
1633373260000|2021-10-04 18:47:40|204965.1|204815.1|204974|204824|204984.2|204885.9|204929|204813.1|29
1633373270000|2021-10-04 18:47:50|204923.7|204873.7|204964.7|204814.7|204968.5|204873.7|204923.7|204813.7|32
1633373280000|2021-10-04 18:48:00|204965.4|204815.4|204974.4|204824.4|204984.1|204877.4|204923.8|204815.4|29
1633373290000|2021-10-04 18:48:10|204976|204826|204934.2|204884.2|204985.9|204885.6|204931.1|204814|31
1633373300000|2021-10-04 18:48:20|204932.7|204882.7|204903.2|204853.2|204980|204886.8|204903.2|204806|28
1633373310000|2021-10-04 18:48:30|204961|204811|204952.2|204802.2|204962.3|204850.5|204898.5|204799.2|26
1633373320000|2021-10-04 18:48:40|204953.5|204803.5|204951.7|204801.7|204954.1|204851.6|204901.5|204796.9|31
1633373330000|2021-10-04 18:48:50|204952.3|204802.3|204954.4|204804.4|204955|204805|204951.1|204801.1|26
1633373340000|2021-10-04 18:49:00|204952.5|204802.5|204953.8|204803.8|204958.3|204859.1|204907.1|204802.3|32
1633373350000|2021-10-04 18:49:10|204950.7|204800.7|204920.8|204770.8|204950.7|204851|204896.5|204769.8|29
1633373360000|2021-10-04 18:49:20|204920.1|204770.1|204922.2|204772.2|204922.6|204772.6|204917|204767|29
1633373370000|2021-10-04 18:49:30|204922.1|204772.1|204874.6|204824.6|204927.4|204826.2|204874.6|204770|20
1633373380000|2021-10-04 18:49:40|204876.1|204826.1|204922.2|204772.2|204924.3|204826.1|204867.8|204766.7|25
1633373390000|2021-10-04 18:49:50|204920.3|204770.3|204873.8|204823.8|204923.6|204823.8|204871.7|204767.6|27
1633373400000|2021-10-04 18:50:00|204871.3|204821.3|204913.1|204763.1|204928.3|204829.5|204859.6|204759.3|31
1633373410000|2021-10-04 18:50:10|204914|204764|204923.3|204773.3|204933.8|204828.4|204867.3|204760.4|29
1633373420000|2021-10-04 18:50:20|204920.1|204770.1|204875.6|204825.6|204926.3|204831.4|204867.5|204765.2|31
1633373430000|2021-10-04 18:50:30|204875.2|204825.2|204872.4|204822.4|204923.1|204826.1|204869|204769.6|30
1633373440000|2021-10-04 18:50:40|204874.4|204824.4|204922.6|204772.6|204929.6|204825.1|204869|204769.7|24
1633373450000|2021-10-04 18:50:50|204921.6|204771.6|204870.5|204820.5|204924.7|204826.7|204869.8|204769.7|35
1633373460000|2021-10-04 18:51:00|204869.7|204819.7|204874.6|204824.6|204926.5|204828.4|204869.7|204771.2|33
1633373470000|2021-10-04 18:51:10|204874.7|204824.7|204927.3|204777.3|204927.3|204824.7|204871.6|204766.9|26
1633373480000|2021-10-04 18:51:20|204926.4|204776.4|204921.1|204771.1|204926.6|204776.6|204919.4|204769.4|20
1633373490000|2021-10-04 18:51:30|204918.6|204768.6|204925.9|204775.9|204925.9|204775.9|204918.6|204768.6|27
1633373500000|2021-10-04 18:51:40|204923.7|204773.7|204927.1|204777.1|204936|204786|204918.1|204768.1|29
1633373510000|2021-10-04 18:51:50|204927.5|204777.5|204871.9|204821.9|204929.5|204823.7|204871.8|204772.9|18
1633373520000|2021-10-04 18:52:00|204872.8|204822.8|204866.2|204816.2|204919.9|204824.5|204851.6|204765.2|34
1633373530000|2021-10-04 18:52:10|204866.7|204816.7|204864.5|204814.5|204915.9|204826.7|204864.5|204765.8|30
1633373540000|2021-10-04 18:52:20|204865.4|204815.4|204870.5|204820.5|204928.4|204821.5|204861.7|204771.9|31
1633373550000|2021-10-04 18:52:30|204870.2|204820.2|204862.8|204812.8|204873.8|204823.8|204862.5|204812.5|31
1633373560000|2021-10-04 18:52:40|204862.6|204812.6|204850.3|204800.3|204907.9|204817.1|204839.1|204741.3|31
1633373570000|2021-10-04 18:52:50|204850.6|204800.6|204862.1|204812.1|204913.8|204813.1|204844|204744.8|31
1633373580000|2021-10-04 18:53:00|204862.8|204812.8|204864.7|204814.7|204864.8|204814.8|204854.9|204804.9|30
1633373590000|2021-10-04 18:53:10|204863.6|204813.6|204875.4|204825.4|204934.8|204831.9|204863|204784.8|25
1633373600000|2021-10-04 18:53:20|204875.6|204825.6|204871.8|204821.8|204877.8|204827.8|204865.7|204815.7|23
1633373610000|2021-10-04 18:53:30|204871.3|204821.3|204874.9|204824.9|204926.4|204825.6|204871.3|204770.9|25
1633373620000|2021-10-04 18:53:40|204874.6|204824.6|204851.2|204801.2|204904.7|204825.3|204851.2|204754.7|30
1633373630000|2021-10-04 18:53:50|204850.1|204800.1|204843.7|204793.7|204897.1|204800.3|204842.9|204747.1|25
1633373640000|2021-10-04 18:54:00|204843.5|204793.5|204851.9|204801.9|204906.6|204803.7|204843.5|204754.4|23
1633373650000|2021-10-04 18:54:10|204853.6|204803.6|204875.6|204825.6|204928.5|204835.9|204853.4|204758.5|33
1633373660000|2021-10-04 18:54:20|204874|204824|204927.8|204777.8|204929.7|204826.1|204872.8|204771.4|31
1633373670000|2021-10-04 18:54:30|204922.2|204772.2|204872.4|204822.4|204928.3|204828.2|204866.9|204767.6|34
1633373680000|2021-10-04 18:54:40|204872.7|204822.7|204866.9|204816.9|204920.1|204825.3|204863.5|204765.9|20
1633373690000|2021-10-04 18:54:50|204867.9|204817.9|204872.2|204822.2|204926.1|204823.3|204866.5|204771|26
1633373700000|2021-10-04 18:55:00|204871.8|204821.8|204905.2|204755.2|204919.3|204823.6|204865.1|204752.8|30
1633373710000|2021-10-04 18:55:10|204905.6|204755.6|204907.5|204757.5|204911.9|204807.9|204857.3|204755|23
1633373720000|2021-10-04 18:55:20|204910.4|204760.4|204923.1|204773.1|204925.6|204810.4|204854.4|204756.5|27
1633373730000|2021-10-04 18:55:30|204921.5|204771.5|204905.1|204755.1|204923|204773|204905.1|204755.1|19
1633373740000|2021-10-04 18:55:40|204907.4|204757.4|204915.3|204765.3|204919.6|204809.3|204852.9|204754.1|27
1633373750000|2021-10-04 18:55:50|204916.8|204766.8|204923.5|204773.5|204923.5|204773.5|204915.7|204765.7|26
1633373760000|2021-10-04 18:56:00|204921.2|204771.2|204922.2|204772.2|204924.8|204774.8|204918.1|204768.1|15
1633373770000|2021-10-04 18:56:10|204920.9|204770.9|204927.9|204777.9|204931.5|204781.5|204920.9|204770.9|27
1633373780000|2021-10-04 18:56:20|204927.6|204777.6|204927.6|204777.6|204930.9|204780.9|204925.3|204775.3|25
1633373790000|2021-10-04 18:56:30|204926.9|204776.9|204912.1|204762.1|204927.9|204777.9|204912.1|204762.1|18
1633373800000|2021-10-04 18:56:40|204913.2|204763.2|204916.3|204766.3|204918|204816.3|204865.9|204763.2|18
1633373810000|2021-10-04 18:56:50|204916.5|204766.5|204864.8|204814.8|204920.1|204814.8|204863.4|204766.5|21
1633373820000|2021-10-04 18:57:00|204864.3|204814.3|204918.9|204768.9|204925.1|204823.6|204864.3|204765.1|34
1633373830000|2021-10-04 18:57:10|204917.8|204767.8|204919.6|204769.6|204920.3|204770.3|204916.1|204766.1|23
1633373840000|2021-10-04 18:57:20|204918.1|204768.1|204918.8|204768.8|204919.3|204769.3|204916.7|204766.7|18
1633373850000|2021-10-04 18:57:30|204917.5|204767.5|204873.2|204823.2|204917.5|204824.1|204868.2|204767.4|27
1633373860000|2021-10-04 18:57:40|204873.1|204823.1|204873.2|204823.2|204874.8|204824.8|204872.4|204822.4|18
1633373870000|2021-10-04 18:57:50|204873.3|204823.3|204925.9|204775.9|204925.9|204826.6|204872.4|204775.6|24
1633373880000|2021-10-04 18:58:00|204927|204777|204976.9|204826.9|204976.9|204826.9|204925.9|204775.9|32
1633373890000|2021-10-04 18:58:10|204978|204828|204976.8|204826.8|204985.1|204835.1|204976.1|204826.1|29
1633373900000|2021-10-04 18:58:20|204977.4|204827.4|204980.7|204830.7|204982.3|204832.3|204975.8|204825.8|28
1633373910000|2021-10-04 18:58:30|204980.5|204830.5|204983.2|204833.2|204985|204835|204979.6|204829.6|19
1633373920000|2021-10-04 18:58:40|204983.4|204833.4|205012.5|204862.5|205017.3|204867.3|204982.8|204832.8|29
1633373930000|2021-10-04 18:58:50|205011.9|204861.9|205018.5|204868.5|205020|204870|205011.9|204861.9|27
1633373940000|2021-10-04 18:59:00|205015.9|204865.9|205058.5|204908.5|205064.8|204914.8|205015.4|204865.4|38
1633373950000|2021-10-04 18:59:10|205058.7|204908.7|205059|204909|205060.9|204910.9|205057|204907|30
1633373960000|2021-10-04 18:59:20|205059.6|204909.6|205062.5|204912.5|205082.4|204932.4|205059.6|204909.6|35
1633373970000|2021-10-04 18:59:30|205063.7|204913.7|205105.2|204955.2|205107.2|204957.2|205062.1|204912.1|31
1633373980000|2021-10-04 18:59:40|205105|204955|205154.1|205004.1|205154.5|205004.5|205103.8|204953.8|33
1633373990000|2021-10-04 18:59:50|205154.7|205004.7|205147.1|204997.1|205154.7|205004.7|205144.2|204994.2|30
1633374000000|2021-10-04 19:00:00|205147.2|204997.2|205143.3|204993.3|205155.3|205005.3|205143.3|204993.3|32
1633374010000|2021-10-04 19:00:10|205140.7|204990.7|205146.1|204996.1|205151.1|205001.1|205140.7|204990.7|33
1633374020000|2021-10-04 19:00:20|205146.3|204996.3|205165.6|205015.6|205165.6|205015.6|205144.2|204994.2|31
1633374030000|2021-10-04 19:00:30|205166.1|205016.1|205190.6|205040.6|205192.9|205042.9|205164.7|205014.7|35
1633374040000|2021-10-04 19:00:40|205190.2|205040.2|205174.3|205024.3|205190.2|205040.2|205157.9|205007.9|28
1633374050000|2021-10-04 19:00:50|205175.4|205025.4|205179.7|205029.7|205181.3|205031.3|205174.4|205024.4|31
1633374060000|2021-10-04 19:01:00|205181.2|205031.2|205187.5|205037.5|205190.7|205040.7|205177.5|205027.5|30
1633374070000|2021-10-04 19:01:10|205186.9|205036.9|205190.4|205040.4|205193.6|205043.6|205177.6|205027.6|25
1633374080000|2021-10-04 19:01:20|205191|205041|205182.5|205032.5|205195.6|205045.6|205180.7|205030.7|35
1633374090000|2021-10-04 19:01:30|205182.7|205032.7|205177.8|205027.8|205182.7|205032.7|205176.4|205026.4|27
1633374100000|2021-10-04 19:01:40|205177.3|205027.3|205183.3|205033.3|205187.2|205037.2|205177.3|205027.3|32
1633374110000|2021-10-04 19:01:50|205181.7|205031.7|205186.9|205036.9|205186.9|205036.9|205176.6|205026.6|34
1633374120000|2021-10-04 19:02:00|205185|205035|205196.5|205046.5|205196.5|205046.5|205185|205035|32
1633374130000|2021-10-04 19:02:10|205196.4|205046.4|205189.2|205039.2|205198.4|205048.4|205186.7|205036.7|34
1633374140000|2021-10-04 19:02:20|205188.6|205038.6|205182.2|205032.2|205189.3|205039.3|205180.2|205030.2|34
1633374150000|2021-10-04 19:02:30|205181.8|205031.8|205183|205033|205183.9|205033.9|205181.6|205031.6|24
1633374160000|2021-10-04 19:02:40|205183.2|205033.2|205182.3|205032.3|205184.6|205034.6|205175.9|205025.9|26
1633374170000|2021-10-04 19:02:50|205181.8|205031.8|205181.6|205031.6|205181.8|205031.8|205178.1|205028.1|33
1633374180000|2021-10-04 19:03:00|205181.2|205031.2|205180.2|205030.2|205183.5|205033.5|205175.7|205025.7|29
1633374190000|2021-10-04 19:03:10|205177.7|205027.7|205186.8|205036.8|205186.8|205036.8|205177.7|205027.7|28
1633374200000|2021-10-04 19:03:20|205184.9|205034.9|205182.6|205032.6|205186.7|205036.7|205181.7|205031.7|33
1633374210000|2021-10-04 19:03:30|205182.4|205032.4|205181.3|205031.3|205184.6|205034.6|205180.8|205030.8|23
1633374220000|2021-10-04 19:03:40|205182.1|205032.1|205187|205037|205189.3|205039.3|205180.3|205030.3|30
1633374230000|2021-10-04 19:03:50|205188.1|205038.1|205184.8|205034.8|205192.2|205042.2|205184.6|205034.6|29
1633374240000|2021-10-04 19:04:00|205181.2|205031.2|205186.2|205036.2|205187.9|205037.9|205181.2|205031.2|31
1633374250000|2021-10-04 19:04:10|205185.9|205035.9|205186.8|205036.8|205202.9|205052.9|205185.4|205035.4|32
1633374260000|2021-10-04 19:04:20|205188.1|205038.1|205186.1|205036.1|205188.7|205038.7|205183.9|205033.9|34
1633374270000|2021-10-04 19:04:30|205185.5|205035.5|205189.3|205039.3|205191.8|205041.8|205184.3|205034.3|25
1633374280000|2021-10-04 19:04:40|205185.9|205035.9|205188|205038|205190.6|205040.6|205182|205032|32
1633374290000|2021-10-04 19:04:50|205189|205039|205188.8|205038.8|205195.4|205045.4|205182|205032|28
1633374300000|2021-10-04 19:05:00|205189.9|205039.9|205183.6|205033.6|205189.9|205039.9|205180.5|205030.5|18
1633374310000|2021-10-04 19:05:10|205183.5|205033.5|205185.7|205035.7|205185.7|205035.7|205181.2|205031.2|19
1633374320000|2021-10-04 19:05:20|205186.1|205036.1|205185.7|205035.7|205189.9|205039.9|205184.8|205034.8|20
1633374330000|2021-10-04 19:05:30|205186.1|205036.1|205182.6|205032.6|205187.4|205037.4|205180.6|205030.6|23
1633374340000|2021-10-04 19:05:40|205182.7|205032.7|205181.4|205031.4|205190.1|205040.1|205179.5|205029.5|27
1633374350000|2021-10-04 19:05:50|205182|205032|205184.1|205034.1|205187.6|205037.6|205180.6|205030.6|17
1633374360000|2021-10-04 19:06:00|205185.4|205035.4|205185.4|205035.4|205186.2|205036.2|205184.8|205034.8|14
1633374370000|2021-10-04 19:06:10|205184.8|205034.8|205184.1|205034.1|205184.8|205034.8|205182.5|205032.5|14
1633374380000|2021-10-04 19:06:20|205184.9|205034.9|205186.4|205036.4|205190|205040|205178.7|205028.7|22
1633374390000|2021-10-04 19:06:30|205185.3|205035.3|205184.4|205034.4|205186.2|205036.2|205182.7|205032.7|25
1633374400000|2021-10-04 19:06:40|205183.9|205033.9|205183.9|205033.9|205185.3|205035.3|205181.2|205031.2|27
1633374410000|2021-10-04 19:06:50|205184.3|205034.3|205186.6|205036.6|205190|205040|205183.6|205033.6|24
1633374420000|2021-10-04 19:07:00|205186.5|205036.5|205190.1|205040.1|205190.1|205040.1|205183.8|205033.8|22
1633374430000|2021-10-04 19:07:10|205190.9|205040.9|205187.6|205037.6|205190.9|205040.9|205185.2|205035.2|29
1633374440000|2021-10-04 19:07:20|205184.1|205034.1|205185.2|205035.2|205187.9|205037.9|205183.4|205033.4|30
1633374450000|2021-10-04 19:07:30|205185.5|205035.5|205190.4|205040.4|205195.8|205045.8|205182.6|205032.6|37
1633374460000|2021-10-04 19:07:40|205190|205040|205189.9|205039.9|205196.7|205046.7|205189.9|205039.9|34
1633374470000|2021-10-04 19:07:50|205191.6|205041.6|205189.9|205039.9|205195.8|205045.8|205189.1|205039.1|33
1633374480000|2021-10-04 19:08:00|205190.1|205040.1|205192.9|205042.9|205193.2|205043.2|205185.8|205035.8|32
1633374490000|2021-10-04 19:08:10|205191.9|205041.9|205187.5|205037.5|205192.2|205042.2|205187.5|205037.5|29
1633374500000|2021-10-04 19:08:20|205188.4|205038.4|205190|205040|205191.7|205041.7|205182.2|205032.2|32
1633374510000|2021-10-04 19:08:30|205188.6|205038.6|205190.7|205040.7|205192.7|205042.7|205187.7|205037.7|29
1633374520000|2021-10-04 19:08:40|205189.6|205039.6|205191.8|205041.8|205194.7|205044.7|205189.4|205039.4|31
1633374530000|2021-10-04 19:08:50|205191.2|205041.2|205235.7|205085.7|205236.7|205086.7|205189.4|205039.4|34
1633374540000|2021-10-04 19:09:00|205235.5|205085.5|205253.9|205103.9|205254.7|205104.7|205233.1|205083.1|32
1633374550000|2021-10-04 19:09:10|205253.1|205103.1|205254.3|205104.3|205254.9|205104.9|205250.2|205100.2|29
1633374560000|2021-10-04 19:09:20|205254.6|205104.6|205254.2|205104.2|205255.1|205105.1|205251.2|205101.2|27
1633374570000|2021-10-04 19:09:30|205253.2|205103.2|205260.9|205110.9|205262.3|205112.3|205253.2|205103.2|22
1633374580000|2021-10-04 19:09:40|205261.8|205111.8|205264.2|205114.2|205265.4|205115.4|205259.5|205109.5|18
1633374590000|2021-10-04 19:09:50|205265.1|205115.1|205265.6|205115.6|205268.8|205118.8|205264.3|205114.3|28
1633374600000|2021-10-04 19:10:00|205265.1|205115.1|205268.1|205118.1|205269.1|205119.1|205264.4|205114.4|26
1633374610000|2021-10-04 19:10:10|205267.8|205117.8|205260.7|205110.7|205269.3|205119.3|205260.7|205110.7|32
1633374620000|2021-10-04 19:10:20|205264.3|205114.3|205343.6|205193.6|205347.7|205197.7|205260.5|205110.5|35
1633374630000|2021-10-04 19:10:30|205343.3|205193.3|205348.4|205198.4|205349|205199|205342|205192|25
1633374640000|2021-10-04 19:10:40|205349.1|205199.1|205345.6|205195.6|205349.2|205199.2|205345.2|205195.2|27
1633374650000|2021-10-04 19:10:50|205346.2|205196.2|205345.9|205195.9|205351.6|205201.6|205345.6|205195.6|30
1633374660000|2021-10-04 19:11:00|205346.4|205196.4|205345.8|205195.8|205347.5|205197.5|205345.7|205195.7|17
1633374670000|2021-10-04 19:11:10|205344.5|205194.5|205349.9|205199.9|205352.9|205202.9|205344.5|205194.5|24
1633374680000|2021-10-04 19:11:20|205349.4|205199.4|205344|205194|205349.4|205199.4|205342.6|205192.6|32
1633374690000|2021-10-04 19:11:30|205343.8|205193.8|205343.8|205193.8|205349.7|205199.7|205343.3|205193.3|32
1633374700000|2021-10-04 19:11:40|205343|205193|205343.9|205193.9|205344.2|205194.2|205330.8|205180.8|28
1633374710000|2021-10-04 19:11:50|205342|205192|205332.7|205182.7|205349.3|205199.3|205331.6|205181.6|34
1633374720000|2021-10-04 19:12:00|205332.2|205182.2|205331.5|205181.5|205343.1|205193.1|205329.2|205179.2|30
1633374730000|2021-10-04 19:12:10|205331.6|205181.6|205344.3|205194.3|205348.3|205198.3|205329.7|205179.7|35
1633374740000|2021-10-04 19:12:20|205342.4|205192.4|205335.5|205185.5|205343.2|205193.2|205309|205159|29
1633374750000|2021-10-04 19:12:30|205337|205187|205322.3|205172.3|205343.8|205193.8|205314.9|205164.9|36
1633374760000|2021-10-04 19:12:40|205322.7|205172.7|205323.9|205173.9|205347.3|205197.3|205322.7|205172.7|30
1633374770000|2021-10-04 19:12:50|205325.6|205175.6|205346|205196|205346|205227.2|205273.9|205173.8|33
1633374780000|2021-10-04 19:13:00|205322.2|205172.2|205337.4|205187.4|205337.4|205223|205270.7|205169.2|23
1633374790000|2021-10-04 19:13:10|205338.1|205188.1|205328.3|205178.3|205340.1|205190.1|205324.3|205174.3|32
1633374800000|2021-10-04 19:13:20|205338.8|205188.8|205329.2|205179.2|205343.9|205193.9|205326.6|205176.6|32
1633374810000|2021-10-04 19:13:30|205330.8|205180.8|205266.9|205216.9|205330.8|205218.4|205263.3|205164.7|22
1633374820000|2021-10-04 19:13:40|205266.7|205216.7|205320.9|205170.9|205324.2|205220.3|205266.7|205170.9|17
1633374830000|2021-10-04 19:13:50|205321.7|205171.7|205312.3|205162.3|205321.7|205218.6|205260.1|205158.6|32
1633374840000|2021-10-04 19:14:00|205311.3|205161.3|205266.1|205216.1|205319.6|205216.4|205264.3|205161.3|34
1633374850000|2021-10-04 19:14:10|205266.7|205216.7|205316.7|205166.7|205318.4|205217.1|205266.7|205164.1|30
1633374860000|2021-10-04 19:14:20|205317|205167|205318.5|205168.5|205320.5|205170.5|205314.7|205164.7|24
1633374870000|2021-10-04 19:14:30|205317.4|205167.4|205309.7|205159.7|205318.5|205216.4|205265.7|205159.7|30
1633374880000|2021-10-04 19:14:40|205313.9|205163.9|205260.9|205210.9|205315.4|205211.2|205257.9|205157.2|20
1633374890000|2021-10-04 19:14:50|205260.5|205210.5|205300.1|205150.1|205302.1|205210.5|205260.5|205140.3|28
1633374900000|2021-10-04 19:15:00|205301.6|205151.6|205206.2|205156.2|205303.2|205156.2|205205|205104.2|36
1633374910000|2021-10-04 19:15:10|205257.8|205107.8|205251.4|205101.4|205257.8|205107.8|205251.4|205101.4|29
1633374920000|2021-10-04 19:15:20|205252.4|205102.4|205233.6|205083.6|205252.9|205102.9|205230.9|205080.9|32
1633374930000|2021-10-04 19:15:30|205234|205084|205231.9|205081.9|205234.4|205084.4|205230.2|205080.2|23
1633374940000|2021-10-04 19:15:40|205231.5|205081.5|205226.6|205076.6|205232.2|205082.2|205223.1|205073.1|34
1633374950000|2021-10-04 19:15:50|205226.9|205076.9|205223.2|205073.2|205230.4|205080.4|205216|205066|31
1633374960000|2021-10-04 19:16:00|205220.9|205070.9|205224|205074|205226.4|205076.4|205220.1|205070.1|28
1633374970000|2021-10-04 19:16:10|205224.3|205074.3|205216.5|205066.5|205224.3|205074.3|205212.7|205062.7|38
1633374980000|2021-10-04 19:16:20|205215|205065|205217.6|205067.6|205223.1|205073.1|205215|205065|26
1633374990000|2021-10-04 19:16:30|205219.3|205069.3|205224.8|205074.8|205225|205075|205219.3|205069.3|35
1633375000000|2021-10-04 19:16:40|205223.8|205073.8|205227.2|205077.2|205227.6|205077.6|205223|205073|27
1633375010000|2021-10-04 19:16:50|205227.1|205077.1|205225|205075|205227.3|205077.3|205222.2|205072.2|31
1633375020000|2021-10-04 19:17:00|205225.1|205075.1|205230.1|205080.1|205230.1|205080.1|205221.6|205071.6|35
1633375030000|2021-10-04 19:17:10|205231.5|205081.5|205248.7|205098.7|205248.7|205098.7|205229.2|205079.2|29
1633375040000|2021-10-04 19:17:20|205247.5|205097.5|205252.4|205102.4|205253.2|205103.2|205235|205085|28
1633375050000|2021-10-04 19:17:30|205253.1|205103.1|205264.8|205114.8|205267.2|205117.2|205252.4|205102.4|30
1633375060000|2021-10-04 19:17:40|205264.6|205114.6|205264.3|205114.3|205266.9|205116.9|205261.4|205111.4|32
1633375070000|2021-10-04 19:17:50|205264|205114|205264.2|205114.2|205265.6|205115.6|205259.6|205109.6|31
1633375080000|2021-10-04 19:18:00|205262.9|205112.9|205263.3|205113.3|205264.2|205114.2|205261.2|205111.2|23
1633375090000|2021-10-04 19:18:10|205261.2|205111.2|205261.1|205111.1|205263.2|205113.2|205254|205104|32
1633375100000|2021-10-04 19:18:20|205261.6|205111.6|205261.3|205111.3|205263.5|205113.5|205258.1|205108.1|34
1633375110000|2021-10-04 19:18:30|205263|205113|205263.4|205113.4|205264.5|205114.5|205262.2|205112.2|27
1633375120000|2021-10-04 19:18:40|205262.9|205112.9|205309.4|205159.4|205310.3|205160.3|205261.9|205111.9|27
1633375130000|2021-10-04 19:18:50|205315.6|205165.6|205347.6|205197.6|205348.9|205198.9|205313.6|205163.6|29
1633375140000|2021-10-04 19:19:00|205346.3|205196.3|205341.3|205191.3|205351.3|205201.3|205337.5|205187.5|35
1633375150000|2021-10-04 19:19:10|205344.1|205194.1|205343.8|205193.8|205344.3|205194.3|205338.3|205188.3|33
1633375160000|2021-10-04 19:19:20|205344.1|205194.1|205344.4|205194.4|205346.7|205196.7|205339.7|205189.7|28
1633375170000|2021-10-04 19:19:30|205343.4|205193.4|205362.7|205212.7|205362.7|205212.7|205333.9|205183.9|32
1633375180000|2021-10-04 19:19:40|205361.6|205211.6|205340.8|205190.8|205361.6|205211.6|205340.4|205190.4|32
1633375190000|2021-10-04 19:19:50|205340.6|205190.6|205342.5|205192.5|205346.5|205241.8|205291.8|205188.3|33
1633375200000|2021-10-04 19:20:00|205342.4|205192.4|205352|205202|205352|205202|205338.2|205188.2|32
1633375210000|2021-10-04 19:20:10|205351.6|205201.6|205345.9|205195.9|205363.1|205213.1|205343.5|205193.5|37
1633375220000|2021-10-04 19:20:20|205345.3|205195.3|205350.6|205200.6|205350.7|205200.7|205343.3|205193.3|30
1633375230000|2021-10-04 19:20:30|205350.4|205200.4|205390.8|205240.8|205395.4|205269.5|205317.1|205200.4|31
1633375240000|2021-10-04 19:20:40|205389.4|205239.4|205345.5|205295.5|205395.8|205295.5|205345.5|205239.4|27
1633375250000|2021-10-04 19:20:50|205414.4|205264.4|205432.4|205282.4|205440.8|205290.8|205414.4|205264.4|37
1633375260000|2021-10-04 19:21:00|205431|205281|205418.3|205268.3|205431|205281|205416.5|205266.5|39
1633375270000|2021-10-04 19:21:10|205420.9|205270.9|205428.6|205278.6|205432.1|205282.1|205418.7|205268.7|29
1633375280000|2021-10-04 19:21:20|205429.4|205279.4|205429.7|205279.7|205432.2|205282.2|205426.3|205276.3|31
1633375290000|2021-10-04 19:21:30|205430.4|205280.4|205429.7|205279.7|205434.2|205284.2|205425.1|205275.1|36
1633375300000|2021-10-04 19:21:40|205432.5|205282.5|205424.2|205274.2|205432.9|205282.9|205422.1|205272.1|31
1633375310000|2021-10-04 19:21:50|205425.6|205275.6|205431|205281|205431.2|205281.2|205424.4|205274.4|35
1633375320000|2021-10-04 19:22:00|205431.2|205281.2|205427.7|205277.7|205431.2|205281.2|205420.4|205270.4|32
1633375330000|2021-10-04 19:22:10|205428.9|205278.9|205426.3|205276.3|205431.4|205281.4|205422.9|205272.9|31
1633375340000|2021-10-04 19:22:20|205427.4|205277.4|205390.5|205240.5|205428.6|205278.6|205372.1|205222.1|35
1633375350000|2021-10-04 19:22:30|205390.9|205240.9|205382.6|205232.6|205391.6|205241.6|205381.4|205231.4|27
1633375360000|2021-10-04 19:22:40|205388.7|205238.7|205387.3|205237.3|205392|205242|205382.7|205232.7|30
1633375370000|2021-10-04 19:22:50|205383.8|205233.8|205392.4|205242.4|205394.7|205244.7|205380.5|205230.5|34
1633375380000|2021-10-04 19:23:00|205388.5|205238.5|205387|205237|205393|205243|205375.9|205225.9|35
1633375390000|2021-10-04 19:23:10|205387.4|205237.4|205390|205240|205394.2|205244.2|205387.4|205237.4|32
1633375400000|2021-10-04 19:23:20|205389.8|205239.8|205389.2|205239.2|205392.2|205242.2|205386.2|205236.2|32
1633375410000|2021-10-04 19:23:30|205389.1|205239.1|205386.1|205236.1|205389.9|205239.9|205385.7|205235.7|28
1633375420000|2021-10-04 19:23:40|205388.6|205238.6|205389.9|205239.9|205391.7|205241.7|205384.7|205234.7|37
1633375430000|2021-10-04 19:23:50|205389.8|205239.8|205385.8|205235.8|205390.2|205240.2|205384.1|205234.1|37
1633375440000|2021-10-04 19:24:00|205386.3|205236.3|205386.8|205236.8|205389.1|205239.1|205384.2|205234.2|35
1633375450000|2021-10-04 19:24:10|205386.1|205236.1|205340.4|205190.4|205386.7|205251|205301|205190.4|34
1633375460000|2021-10-04 19:24:20|205340|205190|205343.1|205193.1|205353|205246.8|205293.5|205190|37
1633375470000|2021-10-04 19:24:30|205345.2|205195.2|205342.9|205192.9|205347.6|205237.1|205287.1|205190.5|26
1633375480000|2021-10-04 19:24:40|205341.9|205191.9|205335.8|205185.8|205345|205195|205335.8|205185.8|30
1633375490000|2021-10-04 19:24:50|205341|205191|205342.6|205192.6|205346.3|205248.2|205294.7|205188.4|28
1633375500000|2021-10-04 19:25:00|205342.1|205192.1|205332.5|205182.5|205344.8|205194.8|205331.3|205181.3|30
1633375510000|2021-10-04 19:25:10|205333.3|205183.3|205342|205192|205344.4|205194.4|205333.3|205183.3|29
1633375520000|2021-10-04 19:25:20|205340.9|205190.9|205341.5|205191.5|205343.6|205193.6|205339.6|205189.6|20
1633375530000|2021-10-04 19:25:30|205341.9|205191.9|205340.5|205190.5|205343.3|205193.3|205339.8|205189.8|27
1633375540000|2021-10-04 19:25:40|205342.8|205192.8|205301.7|205151.7|205348.7|205198.7|205295.3|205145.3|36
1633375550000|2021-10-04 19:25:50|205302.2|205152.2|205302.5|205152.5|205303.9|205153.9|205294.5|205144.5|23
1633375560000|2021-10-04 19:26:00|205303.1|205153.1|205306.2|205156.2|205308.2|205158.2|205302.4|205152.4|31
1633375570000|2021-10-04 19:26:10|205308.5|205158.5|205324.4|205174.4|205327.7|205177.7|205304.3|205154.3|35
1633375580000|2021-10-04 19:26:20|205325.6|205175.6|205336.8|205186.8|205347.1|205197.1|205325.2|205175.2|31
1633375590000|2021-10-04 19:26:30|205337.7|205187.7|205341.3|205191.3|205343.5|205193.5|205331.5|205181.5|34
1633375600000|2021-10-04 19:26:40|205343.2|205193.2|205344.1|205194.1|205346.7|205196.7|205338.9|205188.9|32
1633375610000|2021-10-04 19:26:50|205342.5|205192.5|205338.7|205188.7|205344.8|205194.8|205337.9|205187.9|29
1633375620000|2021-10-04 19:27:00|205338.5|205188.5|205344.3|205194.3|205344.5|205194.5|205338.5|205188.5|25
1633375630000|2021-10-04 19:27:10|205345.4|205195.4|205345.8|205195.8|205346.7|205196.7|205344.2|205194.2|26
1633375640000|2021-10-04 19:27:20|205345.2|205195.2|205342.8|205192.8|205346|205196|205342.2|205192.2|27
1633375650000|2021-10-04 19:27:30|205343.3|205193.3|205339.6|205189.6|205344.5|205194.5|205337.6|205187.6|38
1633375660000|2021-10-04 19:27:40|205339.5|205189.5|205345|205195|205346.4|205196.4|205338.1|205188.1|36
1633375670000|2021-10-04 19:27:50|205342.5|205192.5|205344.7|205194.7|205346|205196|205341.7|205191.7|36
1633375680000|2021-10-04 19:28:00|205344.2|205194.2|205344.8|205194.8|205346.1|205196.1|205342.7|205192.7|31
1633375690000|2021-10-04 19:28:10|205344.5|205194.5|205344.4|205194.4|205346.9|205196.9|205341.2|205191.2|30
1633375700000|2021-10-04 19:28:20|205344|205194|205341.8|205191.8|205345.1|205195.1|205337.9|205187.9|35
1633375710000|2021-10-04 19:28:30|205342|205192|205333|205183|205344|205194|205332.3|205182.3|31
1633375720000|2021-10-04 19:28:40|205332.7|205182.7|205305.6|205155.6|205337.8|205187.8|205305.1|205155.1|30
1633375730000|2021-10-04 19:28:50|205308.3|205158.3|205303.1|205153.1|205308.3|205158.3|205302.6|205152.6|26
1633375740000|2021-10-04 19:29:00|205302.6|205152.6|205304.3|205154.3|205304.3|205154.3|205301.6|205151.6|25
1633375750000|2021-10-04 19:29:10|205304.5|205154.5|205301.7|205151.7|205305.1|205155.1|205301.5|205151.5|26
1633375760000|2021-10-04 19:29:20|205302.8|205152.8|205249.7|205199.7|205303.3|205201.5|205249.7|205151|20
1633375770000|2021-10-04 19:29:30|205251.5|205201.5|205307.8|205157.8|205310|205206.8|205249.9|205150.6|29
1633375780000|2021-10-04 19:29:40|205307.6|205157.6|205308|205158|205309|205159|205306.6|205156.6|29
1633375790000|2021-10-04 19:29:50|205308.2|205158.2|205305.9|205155.9|205308.2|205204.6|205252.6|205153.4|36
1633375800000|2021-10-04 19:30:00|205305.7|205155.7|205302.1|205152.1|205309.4|205159.4|205302|205152|28
1633375810000|2021-10-04 19:30:10|205304|205154|205300.2|205150.2|205304.4|205154.4|205299.8|205149.8|28
1633375820000|2021-10-04 19:30:20|205300.6|205150.6|205299.5|205149.5|205302.5|205152.5|205297.7|205147.7|26
1633375830000|2021-10-04 19:30:30|205299.9|205149.9|205261.4|205111.4|205301|205193.1|205243.1|205109.9|24
1633375840000|2021-10-04 19:30:40|205255.6|205105.6|205256.7|205106.7|205258.3|205108.3|205253.2|205103.2|18
1633375850000|2021-10-04 19:30:50|205256.8|205106.8|205254|205104|205256.8|205106.8|205250|205100|24
1633375860000|2021-10-04 19:31:00|205253.8|205103.8|205250.9|205100.9|205254.1|205104.1|205247.8|205097.8|29
1633375870000|2021-10-04 19:31:10|205251.1|205101.1|205254.7|205104.7|205254.7|205104.7|205250.7|205100.7|32
1633375880000|2021-10-04 19:31:20|205254.8|205104.8|205254.9|205104.9|205255|205105|205251.1|205101.1|28
1633375890000|2021-10-04 19:31:30|205253|205103|205243.8|205093.8|205253.8|205103.8|205242.8|205092.8|32
1633375900000|2021-10-04 19:31:40|205241.2|205091.2|205240.4|205090.4|205247.8|205097.8|205239.8|205089.8|32
1633375910000|2021-10-04 19:31:50|205240.6|205090.6|205245.3|205095.3|205246.9|205096.9|205227|205077|25
1633375920000|2021-10-04 19:32:00|205247|205097|205249.7|205099.7|205253.3|205149.9|205198.3|205090.8|34
1633375930000|2021-10-04 19:32:10|205251.2|205101.2|205238.6|205088.6|205252.2|205147.1|205197.1|205088.6|26
1633375940000|2021-10-04 19:32:20|205237.8|205087.8|205232|205082|205237.8|205087.8|205228.5|205078.5|26
1633375950000|2021-10-04 19:32:30|205227.9|205077.9|205243.3|205093.3|205247.3|205097.3|205227.9|205077.9|31
1633375960000|2021-10-04 19:32:40|205239.7|205089.7|205206.2|205156.2|205254.4|205159.5|205205.9|205089.7|24
1633375970000|2021-10-04 19:32:50|205256.1|205106.1|205254|205104|205257.3|205107.3|205250.3|205100.3|22
1633375980000|2021-10-04 19:33:00|205251.6|205101.6|205184|205134|205251.6|205135.5|205183.3|205082.7|34
1633375990000|2021-10-04 19:33:10|205184.3|205134.3|205217.8|205067.8|205232.9|205134.3|205169.9|205066.3|33
1633376000000|2021-10-04 19:33:20|205217.9|205067.9|205219.8|205069.8|205224.8|205074.8|205212.4|205062.4|33
1633376010000|2021-10-04 19:33:30|205220.3|205070.3|205220.1|205070.1|205223.1|205073.1|205213.9|205063.9|39
1633376020000|2021-10-04 19:33:40|205215.1|205065.1|205223.5|205073.5|205232.8|205082.8|205215.1|205065.1|30
1633376030000|2021-10-04 19:33:50|205223.8|205073.8|205205.2|205055.2|205224.3|205074.3|205202.2|205052.2|33
1633376040000|2021-10-04 19:34:00|205207.3|205057.3|205202.4|205052.4|205207.4|205057.4|205199.4|205049.4|31
1633376050000|2021-10-04 19:34:10|205203.7|205053.7|205152.4|205002.4|205204.2|205054.2|205102.7|205001|30
1633376060000|2021-10-04 19:34:20|205157.3|205007.3|205125.4|204975.4|205159|205053|205072.8|204975.4|34
1633376070000|2021-10-04 19:34:30|205123.5|204973.5|205137.3|204987.3|205139.7|204989.7|205123.5|204973.5|33
1633376080000|2021-10-04 19:34:40|205137|204987|205142|204992|205150.7|205000.7|205137|204987|27
1633376090000|2021-10-04 19:34:50|205142.8|204992.8|205131.6|204981.6|205142.8|204992.8|205128.8|204978.8|30
1633376100000|2021-10-04 19:35:00|205135.4|204985.4|205136.7|204986.7|205144.3|204994.3|205127.6|204977.6|36
1633376110000|2021-10-04 19:35:10|205137.1|204987.1|205136.5|204986.5|205137.9|204987.9|205130.8|204980.8|26
1633376120000|2021-10-04 19:35:20|205137|204987|205138.3|204988.3|205141.5|204991.5|205133.9|204983.9|28
1633376130000|2021-10-04 19:35:30|205137.9|204987.9|205131.6|204981.6|205141.5|205034.1|205077.4|204976.7|29
1633376140000|2021-10-04 19:35:40|205131.7|204981.7|205127.9|204977.9|205134.1|205028|205075.8|204974|30
1633376150000|2021-10-04 19:35:50|205127.3|204977.3|205126.6|204976.6|205132.2|204982.2|205123.7|204973.7|28
1633376160000|2021-10-04 19:36:00|205122.9|204972.9|205129.4|204979.4|205130|204980|205122.7|204972.7|24
1633376170000|2021-10-04 19:36:10|205129.2|204979.2|205075.3|205025.3|205129.2|205025.3|205075.3|204971.8|19
1633376180000|2021-10-04 19:36:20|205078.1|205028.1|205128.7|204978.7|205131|205028.1|205077.6|204976.9|24
1633376190000|2021-10-04 19:36:30|205128.8|204978.8|205124|204974|205129.4|204979.4|205123.8|204973.8|26
1633376200000|2021-10-04 19:36:40|205124.9|204974.9|205123.1|204973.1|205129|204979|205121.6|204971.6|30
1633376210000|2021-10-04 19:36:50|205123.5|204973.5|205126.7|204976.7|205128.6|204978.6|205121.6|204971.6|25
1633376220000|2021-10-04 19:37:00|205127.4|204977.4|205127.4|204977.4|205129.7|204979.7|205124.8|204974.8|29
1633376230000|2021-10-04 19:37:10|205127.7|204977.7|205129.9|204979.9|205130.8|204980.8|205125.9|204975.9|24
1633376240000|2021-10-04 19:37:20|205129.4|204979.4|205126.5|204976.5|205129.6|204979.6|205124.8|204974.8|25
1633376250000|2021-10-04 19:37:30|205126.9|204976.9|205128.2|204978.2|205129.4|204979.4|205126.9|204976.9|23
1633376260000|2021-10-04 19:37:40|205129|204979|205127|204977|205129.5|204979.5|205126.7|204976.7|14
1633376270000|2021-10-04 19:37:50|205125.6|204975.6|205133.9|204983.9|205133.9|204983.9|205125.6|204975.6|26
1633376280000|2021-10-04 19:38:00|205133.4|204983.4|205131.1|204981.1|205134|204984|205128.5|204978.5|34
1633376290000|2021-10-04 19:38:10|205130.8|204980.8|205133.5|204983.5|205133.6|204983.6|205128.9|204978.9|26
1633376300000|2021-10-04 19:38:20|205133.6|204983.6|205154.4|205004.4|205157.3|205007.3|205131.6|204981.6|27
1633376310000|2021-10-04 19:38:30|205154.7|205004.7|205152.8|205002.8|205155.4|205005.4|205138|204988|32
1633376320000|2021-10-04 19:38:40|205153.4|205003.4|205147.5|204997.5|205156|205006|205144.6|204994.6|30
1633376330000|2021-10-04 19:38:50|205147.6|204997.6|205155.3|205005.3|205156|205006|205145.6|204995.6|32
1633376340000|2021-10-04 19:39:00|205154.7|205004.7|205155.5|205005.5|205157.7|205007.7|205148.5|204998.5|29
1633376350000|2021-10-04 19:39:10|205155.9|205005.9|205147.1|204997.1|205156.4|205006.4|205141.5|204991.5|24
1633376360000|2021-10-04 19:39:20|205151.6|205001.6|205145.4|204995.4|205157.3|205007.3|205145.4|204995.4|35
1633376370000|2021-10-04 19:39:30|205150.9|205000.9|205150.9|205000.9|205152.3|205048.8|205096.8|204996.7|25
1633376380000|2021-10-04 19:39:40|205149.7|204999.7|205154.7|205004.7|205155.5|205005.5|205148.5|204998.5|25
1633376390000|2021-10-04 19:39:50|205154.8|205004.8|205152.6|205002.6|205155.4|205005.4|205151.4|205001.4|25
1633376400000|2021-10-04 19:40:00|205152.7|205002.7|205133.9|204983.9|205155.3|205005.3|205124.5|204974.5|39
1633376410000|2021-10-04 19:40:10|205136.7|204986.7|205127.5|204977.5|205136.7|204986.7|205126.4|204976.4|29
1633376420000|2021-10-04 19:40:20|205128.4|204978.4|205128.5|204978.5|205132.4|204982.4|205127.7|204977.7|34
1633376430000|2021-10-04 19:40:30|205128.8|204978.8|205130.7|204980.7|205141.9|204991.9|205128.8|204978.8|33
1633376440000|2021-10-04 19:40:40|205128.9|204978.9|205131.2|204981.2|205132.6|204982.6|205128.9|204978.9|31
1633376450000|2021-10-04 19:40:50|205130.5|204980.5|205129.2|204979.2|205132.8|204982.8|205127.5|204977.5|25
1633376460000|2021-10-04 19:41:00|205129|204979|205087.3|204937.3|205129|204979|205078.9|204928.9|34
1633376470000|2021-10-04 19:41:10|205091.5|204941.5|205090.5|204940.5|205094|204944|205086.8|204936.8|36
1633376480000|2021-10-04 19:41:20|205089.1|204939.1|205091.9|204941.9|205093.3|204943.3|205087.9|204937.9|36
1633376490000|2021-10-04 19:41:30|205092.4|204942.4|205087|204937|205093.2|204943.2|205086.5|204936.5|32
1633376500000|2021-10-04 19:41:40|205087.3|204937.3|205089.5|204939.5|205094.7|204944.7|205085.2|204935.2|33
1633376510000|2021-10-04 19:41:50|205090.5|204940.5|205086.8|204936.8|205098.2|204948.2|205084.7|204934.7|29
1633376520000|2021-10-04 19:42:00|205087.2|204937.2|205087.2|204937.2|205088.5|204938.5|205085|204935|29
1633376530000|2021-10-04 19:42:10|205086.9|204936.9|205080.8|204930.8|205087.8|204937.8|205078.5|204928.5|28
1633376540000|2021-10-04 19:42:20|205078.5|204928.5|205078.7|204928.7|205082.6|204932.6|205074.6|204924.6|29
1633376550000|2021-10-04 19:42:30|205081.2|204931.2|205076.2|204926.2|205088.6|204938.6|205075.2|204925.2|37
1633376560000|2021-10-04 19:42:40|205076.3|204926.3|205046.2|204896.2|205076.6|204926.6|205046.1|204896.1|36
1633376570000|2021-10-04 19:42:50|205046.5|204896.5|205004.3|204854.3|205048.4|204898.4|205003.7|204853.7|31
1633376580000|2021-10-04 19:43:00|205002.4|204852.4|205007|204857|205017.7|204867.7|205002.4|204852.4|32
1633376590000|2021-10-04 19:43:10|205007.6|204857.6|205005.4|204855.4|205009.2|204859.2|204997|204847|32
1633376600000|2021-10-04 19:43:20|205007.2|204857.2|204998.5|204848.5|205008.8|204858.8|204998.5|204848.5|36
1633376610000|2021-10-04 19:43:30|204997|204847|204958.7|204808.7|204997.7|204847.7|204956.7|204806.7|30
1633376620000|2021-10-04 19:43:40|204959.5|204809.5|204962.5|204812.5|204965.6|204815.6|204959|204809|29
1633376630000|2021-10-04 19:43:50|204964|204814|204962|204812|204967.3|204817.3|204958.8|204808.8|33
1633376640000|2021-10-04 19:44:00|204965.5|204815.5|204968.1|204818.1|204979.7|204829.7|204963.5|204813.5|38
1633376650000|2021-10-04 19:44:10|204974.5|204824.5|204983.2|204833.2|204985.8|204835.8|204971.7|204821.7|32
1633376660000|2021-10-04 19:44:20|204982.9|204832.9|204974.8|204824.8|204982.9|204832.9|204973.4|204823.4|32
1633376670000|2021-10-04 19:44:30|204975.4|204825.4|204968.5|204818.5|204977.5|204827.5|204962.9|204812.9|33
1633376680000|2021-10-04 19:44:40|204965.4|204815.4|204977.6|204827.6|204978.8|204828.8|204963.8|204813.8|34
1633376690000|2021-10-04 19:44:50|204976.3|204826.3|204979.1|204829.1|204989.1|204839.1|204976.3|204826.3|26
1633376700000|2021-10-04 19:45:00|204980.1|204830.1|204955.4|204805.4|204981.2|204831.2|204955.4|204805.4|34
1633376710000|2021-10-04 19:45:10|204951.5|204801.5|204970|204820|204972.9|204822.9|204950.8|204800.8|34
1633376720000|2021-10-04 19:45:20|204970.7|204820.7|204973|204823|204973.4|204823.4|204970.4|204820.4|21
1633376730000|2021-10-04 19:45:30|204973.3|204823.3|204958|204808|204973.6|204823.6|204956.2|204806.2|24
1633376740000|2021-10-04 19:45:40|204958.2|204808.2|204964.7|204814.7|204972.7|204822.7|204955.9|204805.9|30
1633376750000|2021-10-04 19:45:50|204968.4|204818.4|204968|204818|204971.6|204821.6|204965.7|204815.7|30
1633376760000|2021-10-04 19:46:00|204968.7|204818.7|204963.3|204813.3|204973.3|204823.3|204960|204810|32
1633376770000|2021-10-04 19:46:10|204971.2|204821.2|204972|204822|204973.1|204823.1|204960.5|204810.5|34
1633376780000|2021-10-04 19:46:20|204975.3|204825.3|204964.9|204814.9|204975.3|204825.3|204961.9|204811.9|20
1633376790000|2021-10-04 19:46:30|204963.9|204813.9|204964.2|204814.2|204976.7|204826.7|204961.4|204811.4|36
1633376800000|2021-10-04 19:46:40|204975.3|204825.3|204975.2|204825.2|204977.2|204827.2|204971.9|204821.9|26
1633376810000|2021-10-04 19:46:50|204975.4|204825.4|205016.9|204866.9|205019.4|204869.4|204971.3|204821.3|26
1633376820000|2021-10-04 19:47:00|205013.9|204863.9|205018.6|204868.6|205020.2|204870.2|205010.2|204860.2|35
1633376830000|2021-10-04 19:47:10|205018.2|204868.2|205016.2|204866.2|205023.7|204873.7|205013.7|204863.7|24
1633376840000|2021-10-04 19:47:20|205015.9|204865.9|205014.2|204864.2|205015.9|204865.9|205013.4|204863.4|18
1633376850000|2021-10-04 19:47:30|205014.4|204864.4|205012.3|204862.3|205015.9|204865.9|205011.4|204861.4|21
1633376860000|2021-10-04 19:47:40|205011.4|204861.4|205004.6|204854.6|205014.6|204864.6|204998|204848|22
1633376870000|2021-10-04 19:47:50|205008.8|204858.8|205013.8|204863.8|205019.9|204869.9|205005.3|204855.3|35
1633376880000|2021-10-04 19:48:00|205014.7|204864.7|205015.8|204865.8|205015.8|204865.8|205012.9|204862.9|23
1633376890000|2021-10-04 19:48:10|205016.4|204866.4|205013.2|204863.2|205016.4|204866.4|205012.8|204862.8|24
1633376900000|2021-10-04 19:48:20|205013|204863|205028.4|204878.4|205031|204881|205011.6|204861.6|21
1633376910000|2021-10-04 19:48:30|205015.4|204865.4|205015.3|204865.3|205017.8|204867.8|205013.3|204863.3|31
1633376920000|2021-10-04 19:48:40|205015.6|204865.6|205046.3|204896.3|205047.2|204897.2|205012.5|204862.5|36
1633376930000|2021-10-04 19:48:50|205047.4|204897.4|205035|204885|205048.2|204898.2|205030.9|204880.9|38
1633376940000|2021-10-04 19:49:00|205037.7|204887.7|205035.7|204885.7|205042.9|204892.9|205033.3|204883.3|32
1633376950000|2021-10-04 19:49:10|205030.5|204880.5|205002.1|204852.1|205037.3|204887.3|205001.5|204851.5|36
1633376960000|2021-10-04 19:49:20|205000.7|204850.7|204994|204844|205002.9|204852.9|204981.3|204831.3|31
1633376970000|2021-10-04 19:49:30|205000.1|204850.1|205001.2|204851.2|205001.2|204851.2|204997.6|204847.6|34
1633376980000|2021-10-04 19:49:40|205001.1|204851.1|204997.9|204847.9|205001.1|204851.1|204997.3|204847.3|26
1633376990000|2021-10-04 19:49:50|204997.8|204847.8|204999|204849|204999.6|204849.6|204997.1|204847.1|30
1633377000000|2021-10-04 19:50:00|204999.2|204849.2|205017.9|204867.9|205021.9|204871.9|204998.8|204848.8|35
1633377010000|2021-10-04 19:50:10|205019.5|204869.5|205043.4|204893.4|205068.5|204918.5|205019.5|204869.5|36
1633377020000|2021-10-04 19:50:20|205044.5|204894.5|204999.7|204849.7|205044.9|204894.9|204996.8|204846.8|36
1633377030000|2021-10-04 19:50:30|205001.1|204851.1|205001.9|204851.9|205003.8|204853.8|204993.2|204843.2|33
1633377040000|2021-10-04 19:50:40|205002.2|204852.2|205023.3|204873.3|205030.3|204880.3|204999|204849|32
1633377050000|2021-10-04 19:50:50|205028.8|204878.8|205018|204868|205030.2|204880.2|205016.6|204866.6|34
1633377060000|2021-10-04 19:51:00|205015.7|204865.7|205018.1|204868.1|205023|204915.5|204965.5|204861.9|30
1633377070000|2021-10-04 19:51:10|205018.4|204868.4|205088.9|204938.9|205090.6|204940.6|205015.8|204865.8|31
1633377080000|2021-10-04 19:51:20|205088.4|204938.4|205107.9|204957.9|205114.2|204964.2|205088.4|204938.4|32
1633377090000|2021-10-04 19:51:30|205108.6|204958.6|205135.6|204985.6|205135.6|204985.6|205108.6|204958.6|37
1633377100000|2021-10-04 19:51:40|205133.6|204983.6|205145|204995|205152.9|205002.9|205133.6|204983.6|26
1633377110000|2021-10-04 19:51:50|205144.9|204994.9|205163.6|205013.6|205163.6|205013.6|205139.5|204989.5|28
1633377120000|2021-10-04 19:52:00|205163.7|205013.7|205160.1|205010.1|205167.5|205017.5|205156.5|205006.5|32
1633377130000|2021-10-04 19:52:10|205160.2|205010.2|205165.2|205015.2|205174.5|205024.5|205160.2|205010.2|34
1633377140000|2021-10-04 19:52:20|205164.5|205014.5|205176.7|205026.7|205179|205029|205163.6|205013.6|33
1633377150000|2021-10-04 19:52:30|205176.5|205026.5|205173.9|205023.9|205180|205030|205173.1|205023.1|26
1633377160000|2021-10-04 19:52:40|205175|205025|205177.8|205027.8|205177.8|205027.8|205155.8|205005.8|33
1633377170000|2021-10-04 19:52:50|205177.6|205027.6|205179.6|205029.6|205180|205030|205171.8|205021.8|26
1633377180000|2021-10-04 19:53:00|205179.8|205029.8|205178.9|205028.9|205180.5|205030.5|205175.9|205025.9|29
1633377190000|2021-10-04 19:53:10|205178.8|205028.8|205179.9|205029.9|205180|205030|205174.3|205024.3|34
1633377200000|2021-10-04 19:53:20|205179.2|205029.2|205177.9|205027.9|205180|205030|205170.8|205020.8|26
1633377210000|2021-10-04 19:53:30|205178|205028|205175.4|205025.4|205178.4|205028.4|205171.5|205021.5|28
1633377220000|2021-10-04 19:53:40|205177.6|205027.6|205173.7|205023.7|205179.4|205029.4|205171|205021|31
1633377230000|2021-10-04 19:53:50|205175.6|205025.6|205195|205045|205195.2|205045.2|205171.9|205021.9|31
1633377240000|2021-10-04 19:54:00|205193|205043|205191.4|205041.4|205198|205048|205184.8|205034.8|29
1633377250000|2021-10-04 19:54:10|205189.6|205039.6|205182.6|205032.6|205190.9|205040.9|205178.2|205028.2|37
1633377260000|2021-10-04 19:54:20|205182.7|205032.7|205183.3|205033.3|205186.2|205036.2|205180.7|205030.7|30
1633377270000|2021-10-04 19:54:30|205182.1|205032.1|205126.4|204976.4|205182.4|205032.4|205123.2|204973.2|23
1633377280000|2021-10-04 19:54:40|205126.5|204976.5|205131.7|204981.7|205133.6|204983.6|205125.6|204975.6|28
1633377290000|2021-10-04 19:54:50|205132.3|204982.3|205152.8|205002.8|205162.5|205012.5|205132.3|204982.3|31
1633377300000|2021-10-04 19:55:00|205152.1|205002.1|205086.1|204936.1|205156.4|205006.4|205085.5|204935.5|31
1633377310000|2021-10-04 19:55:10|205081.6|204931.6|205038.4|204888.4|205081.9|204931.9|205038.4|204888.4|37
1633377320000|2021-10-04 19:55:20|205037.3|204887.3|205062.4|204912.4|205063.7|204913.7|205037.1|204887.1|34
1633377330000|2021-10-04 19:55:30|205063.2|204913.2|205042.5|204892.5|205074.4|204924.4|205039.9|204889.9|33
1633377340000|2021-10-04 19:55:40|205043|204893|205070.5|204920.5|205073.4|204923.4|205036.5|204886.5|32
1633377350000|2021-10-04 19:55:50|205073.3|204923.3|205088.1|204938.1|205095|204945|205072.1|204922.1|34
1633377360000|2021-10-04 19:56:00|205086.4|204936.4|205111.2|204961.2|205117|204967|205086.4|204936.4|35
1633377370000|2021-10-04 19:56:10|205108.1|204958.1|205128.4|204978.4|205133.1|204983.1|205108.1|204958.1|36
1633377380000|2021-10-04 19:56:20|205128.3|204978.3|205119.3|204969.3|205155.7|205005.7|205116|204966|32
1633377390000|2021-10-04 19:56:30|205120.2|204970.2|205117|204967|205127.4|204977.4|205112.1|204962.1|32
1633377400000|2021-10-04 19:56:40|205114.6|204964.6|205111.7|204961.7|205116.8|204966.8|205109|204959|27
1633377410000|2021-10-04 19:56:50|205111.2|204961.2|205063|204913|205114|204964|205063|204913|28
1633377420000|2021-10-04 19:57:00|205057.8|204907.8|205073.9|204923.9|205082.1|204932.1|205052|204902|36
1633377430000|2021-10-04 19:57:10|205075.2|204925.2|205041.9|204891.9|205079.3|204929.3|205041.9|204891.9|37
1633377440000|2021-10-04 19:57:20|205039.4|204889.4|205056.7|204906.7|205058.8|204908.8|205039.4|204889.4|38
1633377450000|2021-10-04 19:57:30|205055.9|204905.9|205079.3|204929.3|205079.3|204929.3|205052.5|204902.5|33
1633377460000|2021-10-04 19:57:40|205078.2|204928.2|205105.8|204955.8|205107.5|204957.5|205078.1|204928.1|35
1633377470000|2021-10-04 19:57:50|205108.9|204958.9|205081.5|204931.5|205108.9|204958.9|205076.9|204926.9|34
1633377480000|2021-10-04 19:58:00|205083.2|204933.2|205081.3|204931.3|205090.6|204940.6|205073.8|204923.8|36
1633377490000|2021-10-04 19:58:10|205076.5|204926.5|205078.5|204928.5|205092.4|204942.4|205070.7|204920.7|36
1633377500000|2021-10-04 19:58:20|205079.6|204929.6|205092|204942|205092|204942|205066.1|204916.1|36
1633377510000|2021-10-04 19:58:30|205091.5|204941.5|205089.7|204939.7|205093.2|204943.2|205086.7|204936.7|26
1633377520000|2021-10-04 19:58:40|205092|204942|205090.2|204940.2|205094.5|204944.5|205088.9|204938.9|18
1633377530000|2021-10-04 19:58:50|205087.6|204937.6|205083|204933|205093.3|204943.3|205077.6|204927.6|32
1633377540000|2021-10-04 19:59:00|205088.2|204938.2|205080.7|204930.7|205092.6|204942.6|205077.2|204927.2|38
1633377550000|2021-10-04 19:59:10|205080.8|204930.8|205086|204936|205086|204977.3|205027.3|204923.6|35
1633377560000|2021-10-04 19:59:20|205085.9|204935.9|205091.9|204941.9|205094.6|204944.6|205083.7|204933.7|37
1633377570000|2021-10-04 19:59:30|205091.8|204941.8|205093.2|204943.2|205094.7|204944.7|205085|204935|33
1633377580000|2021-10-04 19:59:40|205093.3|204943.3|205102.4|204952.4|205102.4|204952.4|205083.4|204933.4|37
1633377590000|2021-10-04 19:59:50|205097.3|204947.3|204998.1|204848.1|205114.2|204964.2|204998.1|204848.1|37
1633377600000|2021-10-04 20:00:00|204998.6|204848.6|204992.9|204842.9|205003|204853|204991.7|204841.7|29
1633377610000|2021-10-04 20:00:10|204996.3|204846.3|204977.9|204827.9|204997.5|204847.5|204961.7|204811.7|28
1633377620000|2021-10-04 20:00:20|204977.6|204827.6|204926.3|204776.3|204978.6|204828.6|204924|204774|24
1633377630000|2021-10-04 20:00:30|204926.9|204776.9|204930.5|204780.5|204931.5|204781.5|204905.4|204755.4|35
1633377640000|2021-10-04 20:00:40|204929.7|204779.7|204928.8|204778.8|204936.2|204786.2|204923.7|204773.7|37
1633377650000|2021-10-04 20:00:50|204930.7|204780.7|204920.1|204770.1|204933.6|204783.6|204917.3|204767.3|32
1633377660000|2021-10-04 20:01:00|204922.3|204772.3|204941.6|204791.6|204945.8|204795.8|204918.1|204768.1|33
1633377670000|2021-10-04 20:01:10|204941.9|204791.9|204922.7|204772.7|204950|204800|204922.7|204772.7|23
1633377680000|2021-10-04 20:01:20|204923.2|204773.2|204915.1|204765.1|204927.2|204777.2|204912|204762|27
1633377690000|2021-10-04 20:01:30|204913.5|204763.5|204916.4|204766.4|204917.1|204767.1|204913.5|204763.5|23
1633377700000|2021-10-04 20:01:40|204916.5|204766.5|204925.9|204775.9|204933.4|204783.4|204916.5|204766.5|25
1633377710000|2021-10-04 20:01:50|204925.4|204775.4|204930.1|204780.1|204931.6|204781.6|204925.4|204775.4|21
1633377720000|2021-10-04 20:02:00|204929.9|204779.9|204930.1|204780.1|204930.2|204780.2|204929.6|204779.6|11
1633377730000|2021-10-04 20:02:10|204929.9|204779.9|204921.5|204771.5|204948.7|204798.7|204915.3|204765.3|30
1633377740000|2021-10-04 20:02:20|204921.8|204771.8|204913.9|204763.9|204921.9|204771.9|204899.4|204749.4|28
1633377750000|2021-10-04 20:02:30|204913|204763|204912.2|204762.2|204915.9|204765.9|204907.2|204757.2|23
1633377760000|2021-10-04 20:02:40|204912|204762|204912.7|204762.7|204913.9|204763.9|204911.9|204761.9|13
1633377770000|2021-10-04 20:02:50|204912.9|204762.9|204908.7|204758.7|204915.1|204765.1|204908.6|204758.6|25
1633377780000|2021-10-04 20:03:00|204908.3|204758.3|204910.6|204760.6|204912.7|204762.7|204907.6|204757.6|19
1633377790000|2021-10-04 20:03:10|204909.4|204759.4|204916.7|204766.7|204917|204767|204909.4|204759.4|23
1633377800000|2021-10-04 20:03:20|204915.9|204765.9|204856.9|204706.9|204916.7|204770.4|204820.4|204706.4|26
1633377810000|2021-10-04 20:03:30|204849.8|204699.8|204861.1|204711.1|204866.1|204716.1|204848.4|204698.4|27
1633377820000|2021-10-04 20:03:40|204859.6|204709.6|204872.1|204722.1|204872.2|204722.2|204857.9|204707.9|29
1633377830000|2021-10-04 20:03:50|204873.7|204723.7|204871.8|204721.8|204878.5|204728.5|204869.7|204719.7|23
1633377840000|2021-10-04 20:04:00|204872.7|204722.7|204872.4|204722.4|204878|204728|204872.4|204722.4|23
1633377850000|2021-10-04 20:04:10|204875|204725|204879.3|204729.3|204880.1|204730.1|204874|204724|21
1633377860000|2021-10-04 20:04:20|204879|204729|204877|204727|204891.2|204741.2|204875.5|204725.5|25
1633377870000|2021-10-04 20:04:30|204876.7|204726.7|204874.6|204724.6|204877.7|204727.7|204874.6|204724.6|21
1633377880000|2021-10-04 20:04:40|204874.4|204724.4|204904.9|204754.9|204905.5|204755.5|204874.4|204724.4|25
1633377890000|2021-10-04 20:04:50|204905.8|204755.8|204906|204756|204907.4|204757.4|204903.7|204753.7|15
1633377900000|2021-10-04 20:05:00|204905.8|204755.8|204900.9|204750.9|204905.8|204755.8|204900.9|204750.9|13
1633377910000|2021-10-04 20:05:10|204901.6|204751.6|204903.3|204753.3|204905.3|204755.3|204901.4|204751.4|16
1633377920000|2021-10-04 20:05:20|204903|204753|204901.4|204751.4|204904.3|204754.3|204901.4|204751.4|17
1633377930000|2021-10-04 20:05:30|204901.6|204751.6|204896.8|204746.8|204902.3|204752.3|204896.4|204746.4|12
1633377940000|2021-10-04 20:05:40|204895.9|204745.9|204895|204745|204900.2|204750.2|204894.6|204744.6|10
1633377950000|2021-10-04 20:05:50|204895.5|204745.5|204898.4|204748.4|204902.9|204752.9|204895.5|204745.5|15
1633377960000|2021-10-04 20:06:00|204897.8|204747.8|204900.6|204750.6|204900.8|204750.8|204897.3|204747.3|22
1633377970000|2021-10-04 20:06:10|204900.4|204750.4|204901.4|204751.4|204902|204752|204899.9|204749.9|14
1633377980000|2021-10-04 20:06:20|204901.9|204751.9|204899.9|204749.9|204901.9|204751.9|204897.8|204747.8|17
1633377990000|2021-10-04 20:06:30|204899.7|204749.7|204899.5|204749.5|204905.6|204755.6|204898.6|204748.6|12
1633378000000|2021-10-04 20:06:40|204900.1|204750.1|204900|204750|204901.2|204751.2|204898.2|204748.2|9
1633378010000|2021-10-04 20:06:50|204897.5|204747.5|204884.1|204734.1|204897.5|204747.5|204876.9|204726.9|20
1633378020000|2021-10-04 20:07:00|204882.5|204732.5|204883.7|204733.7|204885.1|204735.1|204879.2|204729.2|19
1633378030000|2021-10-04 20:07:10|204884.7|204734.7|204882.8|204732.8|204884.7|204734.7|204880.4|204730.4|23
1633378040000|2021-10-04 20:07:20|204883.2|204733.2|204879.5|204729.5|204884.7|204734.7|204879.5|204729.5|16
1633378050000|2021-10-04 20:07:30|204881.3|204731.3|204881.7|204731.7|204884.6|204734.6|204879|204729|18
1633378060000|2021-10-04 20:07:40|204881.9|204731.9|204883.6|204733.6|204883.6|204733.6|204880|204730|12
1633378070000|2021-10-04 20:07:50|204884.6|204734.6|204881.5|204731.5|204884.6|204734.6|204879.1|204729.1|22
1633378080000|2021-10-04 20:08:00|204880.7|204730.7|204881|204731|204882.1|204732.1|204878.1|204728.1|24
1633378090000|2021-10-04 20:08:10|204881.9|204731.9|204882.1|204732.1|204882.5|204732.5|204880.3|204730.3|19
1633378100000|2021-10-04 20:08:20|204882|204732|204880.4|204730.4|204882.7|204732.7|204878.9|204728.9|21
1633378110000|2021-10-04 20:08:30|204880|204730|204880.1|204730.1|204880.1|204730.1|204878.4|204728.4|16
1633378120000|2021-10-04 20:08:40|204880.2|204730.2|204898.5|204748.5|204899.1|204749.1|204879|204729|21
1633378130000|2021-10-04 20:08:50|204899.6|204749.6|204898.6|204748.6|204899.6|204749.6|204894.1|204744.1|22
1633378140000|2021-10-04 20:09:00|204897|204747|204873.6|204723.6|204899.9|204749.9|204872.2|204722.2|19
1633378150000|2021-10-04 20:09:10|204873.2|204723.2|204882.6|204732.6|204882.9|204732.9|204871.9|204721.9|31
1633378160000|2021-10-04 20:09:20|204882.8|204732.8|204889.5|204739.5|204893.2|204743.2|204878.9|204728.9|31
1633378170000|2021-10-04 20:09:30|204891.4|204741.4|204890.7|204740.7|204892.5|204742.5|204887.4|204737.4|26
1633378180000|2021-10-04 20:09:40|204891.4|204741.4|204887.8|204737.8|204891.6|204741.6|204884.5|204734.5|18
1633378190000|2021-10-04 20:09:50|204886.8|204736.8|204884.8|204734.8|204888.7|204738.7|204883.4|204733.4|21
1633378200000|2021-10-04 20:10:00|204884|204734|204915.2|204765.2|204915.3|204765.3|204881.8|204731.8|34
1633378210000|2021-10-04 20:10:10|204915.1|204765.1|204934.7|204784.7|204937.1|204787.1|204914.8|204764.8|32
1633378220000|2021-10-04 20:10:20|204936.2|204786.2|204924.6|204774.6|204942.1|204792.1|204924.6|204774.6|33
1633378230000|2021-10-04 20:10:30|204923.9|204773.9|204926.3|204776.3|204927.5|204777.5|204923.9|204773.9|30
1633378240000|2021-10-04 20:10:40|204926.1|204776.1|204927.3|204777.3|204927.6|204777.6|204925.1|204775.1|18
1633378250000|2021-10-04 20:10:50|204927.6|204777.6|204929.6|204779.6|204944.4|204794.4|204922|204772|32
1633378260000|2021-10-04 20:11:00|204929.8|204779.8|204930|204780|204931|204781|204927.5|204777.5|19
1633378270000|2021-10-04 20:11:10|204929.9|204779.9|204944.2|204794.2|204944.6|204794.6|204926.3|204776.3|27
1633378280000|2021-10-04 20:11:20|204944.1|204794.1|204944.8|204794.8|204945.7|204795.7|204933|204783|22
1633378290000|2021-10-04 20:11:30|204945|204795|204943.7|204793.7|204945.2|204795.2|204943.4|204793.4|8
1633378300000|2021-10-04 20:11:40|204940|204790|204941.5|204791.5|204944.5|204794.5|204934.5|204784.5|24
1633378310000|2021-10-04 20:11:50|204939.1|204789.1|204947.2|204797.2|204947.2|204797.2|204938.3|204788.3|13
1633378320000|2021-10-04 20:12:00|204947.1|204797.1|204939.9|204789.9|204947.1|204797.1|204939.8|204789.8|12
1633378330000|2021-10-04 20:12:10|204940.8|204790.8|204924.6|204774.6|204963.5|204813.5|204922|204772|27
1633378340000|2021-10-04 20:12:20|204926.9|204776.9|204926.9|204776.9|204929.9|204779.9|204926.2|204776.2|19
1633378350000|2021-10-04 20:12:30|204926.6|204776.6|204946.1|204796.1|204949.3|204799.3|204926.2|204776.2|14
1633378360000|2021-10-04 20:12:40|204946|204796|204960.4|204810.4|204964|204814|204946|204796|16
1633378370000|2021-10-04 20:12:50|204963.4|204813.4|204980.5|204830.5|204982.6|204832.6|204963.4|204813.4|31
1633378380000|2021-10-04 20:13:00|204981.4|204831.4|204965.5|204815.5|204981.4|204831.4|204962.5|204812.5|25
1633378390000|2021-10-04 20:13:10|204965.2|204815.2|204964.3|204814.3|204967|204817|204961.9|204811.9|17
1633378400000|2021-10-04 20:13:20|204964|204814|204947.1|204797.1|204964.6|204814.6|204944.8|204794.8|16
1633378410000|2021-10-04 20:13:30|204947.9|204797.9|204952|204802|204954.4|204804.4|204947.9|204797.9|23
1633378420000|2021-10-04 20:13:40|204951.8|204801.8|204954|204804|204955.2|204805.2|204951.8|204801.8|13
1633378430000|2021-10-04 20:13:50|204954.6|204804.6|204950.8|204800.8|204954.7|204804.7|204950.4|204800.4|14
1633378440000|2021-10-04 20:14:00|204951.4|204801.4|204950.7|204800.7|204952.1|204802.1|204948.4|204798.4|22
1633378450000|2021-10-04 20:14:10|204951.1|204801.1|204950.5|204800.5|204952.3|204802.3|204948.5|204798.5|16
1633378460000|2021-10-04 20:14:20|204950.7|204800.7|204954.3|204804.3|204957.5|204807.5|204947.7|204797.7|18
1633378470000|2021-10-04 20:14:30|204954.6|204804.6|204924.6|204774.6|204954.8|204804.8|204917.3|204767.3|26
1633378480000|2021-10-04 20:14:40|204921.8|204771.8|204923.7|204773.7|204924.5|204774.5|204921.8|204771.8|19
1633378490000|2021-10-04 20:14:50|204926.1|204776.1|204925|204775|204927.3|204777.3|204920.4|204770.4|20
1633378500000|2021-10-04 20:15:00|204924.9|204774.9|204929.1|204779.1|204929.1|204779.1|204924.7|204774.7|15
1633378510000|2021-10-04 20:15:10|204924.8|204774.8|204924|204774|204925|204775|204921.5|204771.5|16
1633378520000|2021-10-04 20:15:20|204923.9|204773.9|204924.5|204774.5|204934|204784|204920.3|204770.3|19
1633378530000|2021-10-04 20:15:30|204924.3|204774.3|204923.1|204773.1|204926.6|204776.6|204921.9|204771.9|25
1633378540000|2021-10-04 20:15:40|204923.3|204773.3|204940.3|204790.3|204941.2|204791.2|204923.2|204773.2|21
1633378550000|2021-10-04 20:15:50|204943.1|204793.1|204943.4|204793.4|204943.5|204793.5|204943.1|204793.1|6
1633378560000|2021-10-04 20:16:00|204942.8|204792.8|204940.4|204790.4|204946.2|204796.2|204939.4|204789.4|12
1633378570000|2021-10-04 20:16:10|204940.2|204790.2|204900|204750|204941.2|204791.2|204897.8|204747.8|16
1633378580000|2021-10-04 20:16:20|204899.9|204749.9|204903|204753|204903.5|204753.5|204889.2|204739.2|32
1633378590000|2021-10-04 20:16:30|204902.4|204752.4|204897.3|204747.3|204902.7|204752.7|204896.8|204746.8|12
1633378600000|2021-10-04 20:16:40|204898.9|204748.9|204898.1|204748.1|204902.3|204752.3|204897.8|204747.8|14
1633378610000|2021-10-04 20:16:50|204898|204748|204896.1|204746.1|204898.7|204748.7|204894.8|204744.8|12
1633378620000|2021-10-04 20:17:00|204895.1|204745.1|204918.8|204768.8|204918.8|204768.8|204894.6|204744.6|15
1633378630000|2021-10-04 20:17:10|204917|204767|204902.4|204752.4|204917|204767|204901.7|204751.7|24
1633378640000|2021-10-04 20:17:20|204902.6|204752.6|204902.3|204752.3|204902.7|204752.7|204902|204752|9
1633378650000|2021-10-04 20:17:30|204902.2|204752.2|204900.4|204750.4|204902.5|204752.5|204900.2|204750.2|19
1633378660000|2021-10-04 20:17:40|204900.3|204750.3|204899.1|204749.1|204900.7|204750.7|204899|204749|9
1633378670000|2021-10-04 20:17:50|204898.8|204748.8|204898.7|204748.7|204900|204750|204897.7|204747.7|19
1633378680000|2021-10-04 20:18:00|204897.5|204747.5|204888.5|204738.5|204901.8|204751.8|204882.5|204732.5|22
1633378690000|2021-10-04 20:18:10|204882.2|204732.2|204881.1|204731.1|204883.5|204733.5|204880.5|204730.5|22
1633378700000|2021-10-04 20:18:20|204881.2|204731.2|204880.9|204730.9|204882|204732|204880.9|204730.9|11
1633378710000|2021-10-04 20:18:30|204881.1|204731.1|204880.4|204730.4|204881.7|204731.7|204880.3|204730.3|7
1633378720000|2021-10-04 20:18:40|204880.9|204730.9|204882.2|204732.2|204882.5|204732.5|204880|204730|12
1633378730000|2021-10-04 20:18:50|204881.9|204731.9|204881.2|204731.2|204882|204732|204880.6|204730.6|9
1633378740000|2021-10-04 20:19:00|204881.3|204731.3|204881|204731|204882.6|204732.6|204880.5|204730.5|12
1633378750000|2021-10-04 20:19:10|204880.8|204730.8|204881.6|204731.6|204881.6|204731.6|204879.5|204729.5|12
1633378760000|2021-10-04 20:19:20|204880.9|204730.9|204881.6|204731.6|204881.6|204731.6|204880.9|204730.9|2
1633378770000|2021-10-04 20:19:30|204881.3|204731.3|204879.9|204729.9|204881.4|204731.4|204878.1|204728.1|16
1633378780000|2021-10-04 20:19:40|204880.2|204730.2|204880.7|204730.7|204880.8|204730.8|204879.8|204729.8|9
1633378790000|2021-10-04 20:19:50|204880.5|204730.5|204879.6|204729.6|204880.9|204730.9|204879.6|204729.6|7
1633378800000|2021-10-04 20:20:00|204879.7|204729.7|204877|204727|204880.2|204730.2|204872.6|204722.6|20
1633378810000|2021-10-04 20:20:10|204872|204722|204870.9|204720.9|204873.9|204723.9|204869.8|204719.8|22
1633378820000|2021-10-04 20:20:20|204870.2|204720.2|204868.1|204718.1|204871.5|204721.5|204867.7|204717.7|17
1633378830000|2021-10-04 20:20:30|204868.3|204718.3|204871.9|204721.9|204871.9|204721.9|204868.3|204718.3|19
1633378840000|2021-10-04 20:20:40|204870.7|204720.7|204872.6|204722.6|204873|204723|204869.5|204719.5|15
1633378850000|2021-10-04 20:20:50|204872.2|204722.2|204875|204725|204876.3|204726.3|204870.9|204720.9|16
1633378860000|2021-10-04 20:21:00|204876.4|204726.4|204873.9|204723.9|204878.3|204728.3|204873.9|204723.9|17
1633378870000|2021-10-04 20:21:10|204874.1|204724.1|204874.7|204724.7|204876.5|204726.5|204872.2|204722.2|16
1633378880000|2021-10-04 20:21:20|204874.2|204724.2|204875|204725|204875.4|204725.4|204873.9|204723.9|9
1633378890000|2021-10-04 20:21:30|204874.7|204724.7|204880|204730|204882.6|204732.6|204872.5|204722.5|16
1633378900000|2021-10-04 20:21:40|204879.7|204729.7|204884.1|204734.1|204885.6|204735.6|204879.7|204729.7|8
1633378910000|2021-10-04 20:21:50|204882.9|204732.9|204880.5|204730.5|204883|204733|204880.3|204730.3|6
1633378920000|2021-10-04 20:22:00|204880.9|204730.9|204881.7|204731.7|204883.2|204733.2|204880.7|204730.7|13
1633378930000|2021-10-04 20:22:10|204879.2|204729.2|204878.9|204728.9|204879.3|204729.3|204878.9|204728.9|5
1633378940000|2021-10-04 20:22:20|204878.8|204728.8|204881.9|204731.9|204881.9|204731.9|204878.8|204728.8|7
1633378950000|2021-10-04 20:22:30|204881.7|204731.7|204879.2|204729.2|204881.7|204731.7|204878.9|204728.9|10
1633378960000|2021-10-04 20:22:40|204879.3|204729.3|204880.6|204730.6|204882|204732|204877.6|204727.6|13
1633378970000|2021-10-04 20:22:50|204881.7|204731.7|204880.1|204730.1|204881.9|204731.9|204878.6|204728.6|13
1633378980000|2021-10-04 20:23:00|204880.4|204730.4|204866.8|204716.8|204881.7|204731.7|204866.3|204716.3|19
1633378990000|2021-10-04 20:23:10|204867.3|204717.3|204868.3|204718.3|204868.4|204718.4|204867|204717|19
1633379000000|2021-10-04 20:23:20|204867.5|204717.5|204846.1|204696.1|204868.5|204718.5|204844.1|204694.1|14
1633379010000|2021-10-04 20:23:30|204847.3|204697.3|204853|204703|204855.1|204755.6|204805.6|204689.1|16
1633379020000|2021-10-04 20:23:40|204850.4|204700.4|204853.3|204703.3|204854.2|204704.2|204850.4|204700.4|10
1633379030000|2021-10-04 20:23:50|204853.5|204703.5|204852.4|204702.4|204854.4|204704.4|204851.8|204701.8|7
1633379040000|2021-10-04 20:24:00|204852.1|204702.1|204851.1|204701.1|204856.7|204706.7|204851|204701|16
1633379050000|2021-10-04 20:24:10|204847.8|204697.8|204850|204700|204850.1|204700.1|204847.8|204697.8|6
1633379060000|2021-10-04 20:24:20|204851|204701|204854.4|204704.4|204857.6|204707.6|204851|204701|8
1633379070000|2021-10-04 20:24:30|204854.6|204704.6|204853.7|204703.7|204854.6|204704.6|204853|204703|5
1633379080000|2021-10-04 20:24:40|204850.4|204700.4|204852.1|204702.1|204853.3|204703.3|204847.9|204697.9|8
1633379090000|2021-10-04 20:24:50|204851.7|204701.7|204852.4|204702.4|204852.4|204702.4|204851.7|204701.7|5
1633379100000|2021-10-04 20:25:00|204849.2|204699.2|204850.8|204700.8|204851.7|204701.7|204846.1|204696.1|21
1633379110000|2021-10-04 20:25:10|204852.4|204702.4|204846.9|204696.9|204853.9|204703.9|204846.9|204696.9|12
1633379120000|2021-10-04 20:25:20|204850.2|204700.2|204849.6|204699.6|204850.3|204700.3|204848.2|204698.2|7
1633379130000|2021-10-04 20:25:30|204848.2|204698.2|204842.1|204692.1|204848.2|204698.2|204842.1|204692.1|15
1633379140000|2021-10-04 20:25:40|204842.8|204692.8|204842.8|204692.8|204844.8|204694.8|204842.4|204692.4|8
1633379150000|2021-10-04 20:25:50|204842.7|204692.7|204842.9|204692.9|204843.5|204693.5|204842.7|204692.7|5
1633379160000|2021-10-04 20:26:00|204846.5|204696.5|204845.7|204695.7|204850.2|204700.2|204841.7|204691.7|15
1633379170000|2021-10-04 20:26:10|204839.7|204689.7|204843.1|204693.1|204843.1|204693.1|204839.7|204689.7|5
1633379180000|2021-10-04 20:26:20|204844.9|204694.9|204844|204694|204844.9|204694.9|204844|204694|2
1633379190000|2021-10-04 20:26:30|204844.1|204694.1|204842.1|204692.1|204844.6|204694.6|204841.6|204691.6|6
1633379200000|2021-10-04 20:26:40|204842.5|204692.5|204844.3|204694.3|204844.3|204694.3|204842.5|204692.5|4
1633379210000|2021-10-04 20:26:50|204843.8|204693.8|204841.6|204691.6|204844.6|204694.6|204840.7|204690.7|12
1633379220000|2021-10-04 20:27:00|204840.2|204690.2|204842.5|204692.5|204843.5|204693.5|204839.7|204689.7|14
1633379230000|2021-10-04 20:27:10|204842|204692|204844|204694|204844|204694|204841.1|204691.1|13
1633379240000|2021-10-04 20:27:20|204845.3|204695.3|204842.2|204692.2|204845.3|204695.3|204841.9|204691.9|11
1633379250000|2021-10-04 20:27:30|204842.4|204692.4|204842.4|204692.4|204844.3|204694.3|204841.8|204691.8|12
1633379260000|2021-10-04 20:27:40|204842.6|204692.6|204845.8|204695.8|204845.8|204695.8|204840.7|204690.7|5
1633379270000|2021-10-04 20:27:50|204846.1|204696.1|204844|204694|204847.7|204697.7|204838.4|204688.4|19
1633379280000|2021-10-04 20:28:00|204845.1|204695.1|204843.6|204693.6|204845.4|204695.4|204840|204690|16
1633379290000|2021-10-04 20:28:10|204841.8|204691.8|204841.2|204691.2|204844.2|204694.2|204838.4|204688.4|13
1633379300000|2021-10-04 20:28:20|204841.6|204691.6|204840.7|204690.7|204841.6|204691.6|204840.6|204690.6|6
1633379310000|2021-10-04 20:28:30|204840.5|204690.5|204843.9|204693.9|204843.9|204693.9|204840.5|204690.5|10
1633379320000|2021-10-04 20:28:40|204843.8|204693.8|204833.4|204683.4|204843.9|204693.9|204833|204683|11
1633379330000|2021-10-04 20:28:50|204835.4|204685.4|204794.5|204644.5|204837.4|204687.4|204791.3|204641.3|17
1633379340000|2021-10-04 20:29:00|204796.4|204646.4|204796.5|204646.5|204797.6|204647.6|204793.4|204643.4|21
1633379350000|2021-10-04 20:29:10|204794.1|204644.1|204797.3|204647.3|204797.9|204647.9|204793.6|204643.6|16
1633379360000|2021-10-04 20:29:20|204798.1|204648.1|204794.1|204644.1|204798.1|204648.1|204792.7|204642.7|10
1633379370000|2021-10-04 20:29:30|204797.8|204647.8|204795.2|204645.2|204797.8|204647.8|204793.1|204643.1|15
1633379380000|2021-10-04 20:29:40|204794.8|204644.8|204793|204643|204795.8|204645.8|204791.6|204641.6|16
1633379390000|2021-10-04 20:29:50|204791.5|204641.5|204796.8|204646.8|204799|204649|204791|204641|18
1633379400000|2021-10-04 20:30:00|204797.2|204647.2|204793.2|204643.2|204797.2|204647.2|204789|204639|22
1633379410000|2021-10-04 20:30:10|204792.8|204642.8|204798.2|204648.2|204798.2|204648.2|204789|204639|15
1633379420000|2021-10-04 20:30:20|204800.2|204650.2|204798.3|204648.3|204800.9|204650.9|204793.8|204643.8|17
1633379430000|2021-10-04 20:30:30|204798.8|204648.8|204800.5|204650.5|204800.6|204650.6|204791.3|204641.3|8
1633379440000|2021-10-04 20:30:40|204801.3|204651.3|204807.9|204657.9|204807.9|204657.9|204798.4|204648.4|17
1633379450000|2021-10-04 20:30:50|204802.9|204652.9|204803.8|204653.8|204806.8|204656.8|204802.3|204652.3|19
1633379460000|2021-10-04 20:31:00|204803.2|204653.2|204808|204658|204809.7|204659.7|204802.2|204652.2|13
1633379470000|2021-10-04 20:31:10|204808.6|204658.6|204804.8|204654.8|204808.6|204658.6|204804.4|204654.4|14
1633379480000|2021-10-04 20:31:20|204806.9|204656.9|204807|204657|204807.5|204657.5|204803.7|204653.7|10
1633379490000|2021-10-04 20:31:30|204806.9|204656.9|204803.5|204653.5|204810.4|204660.4|204803.2|204653.2|21
1633379500000|2021-10-04 20:31:40|204806.7|204656.7|204806.5|204656.5|204809.5|204659.5|204801.8|204651.8|21
1633379510000|2021-10-04 20:31:50|204807.4|204657.4|204805.9|204655.9|204808.7|204658.7|204802.9|204652.9|20
1633379520000|2021-10-04 20:32:00|204806.9|204656.9|204806.5|204656.5|204808|204658|204805|204655|18
1633379530000|2021-10-04 20:32:10|204806.2|204656.2|204811.9|204661.9|204811.9|204661.9|204803.3|204653.3|17
1633379540000|2021-10-04 20:32:20|204812.2|204662.2|204833.6|204683.6|204839.8|204689.8|204803.4|204653.4|28
1633379550000|2021-10-04 20:32:30|204832.7|204682.7|204839.7|204689.7|204840.2|204690.2|204829.5|204679.5|23
1633379560000|2021-10-04 20:32:40|204840.3|204690.3|204840.3|204690.3|204844.1|204694.1|204839.2|204689.2|19
1633379570000|2021-10-04 20:32:50|204841.2|204691.2|204841.8|204691.8|204841.8|204691.8|204840|204690|18
1633379580000|2021-10-04 20:33:00|204839.8|204689.8|204838.5|204688.5|204840.2|204690.2|204838.1|204688.1|17
1633379590000|2021-10-04 20:33:10|204838.3|204688.3|204887.7|204737.7|204889.3|204739.3|204838.3|204688.3|19
1633379600000|2021-10-04 20:33:20|204888.7|204738.7|204887.9|204737.9|204889.1|204739.1|204884.6|204734.6|18
1633379610000|2021-10-04 20:33:30|204899|204749|204913.7|204763.7|204917.2|204767.2|204899|204749|24
1633379620000|2021-10-04 20:33:40|204911.8|204761.8|204913.4|204763.4|204915.4|204765.4|204911.7|204761.7|15
1633379630000|2021-10-04 20:33:50|204913.2|204763.2|204914.1|204764.1|204914.5|204764.5|204911.3|204761.3|18
1633379640000|2021-10-04 20:34:00|204913.5|204763.5|204916.8|204766.8|204923.8|204773.8|204910.9|204760.9|16
1633379650000|2021-10-04 20:34:10|204916.5|204766.5|204916.8|204766.8|204919.1|204769.1|204915.9|204765.9|16
1633379660000|2021-10-04 20:34:20|204915.6|204765.6|204915.2|204765.2|204915.9|204765.9|204913.5|204763.5|10
1633379670000|2021-10-04 20:34:30|204921.7|204771.7|204916.4|204766.4|204921.7|204771.7|204916.4|204766.4|11
1633379680000|2021-10-04 20:34:40|204915.1|204765.1|204913.4|204763.4|204918.4|204768.4|204913.4|204763.4|11
1633379690000|2021-10-04 20:34:50|204914.5|204764.5|204914.9|204764.9|204916.3|204766.3|204914.5|204764.5|9
1633379700000|2021-10-04 20:35:00|204914.5|204764.5|204914.4|204764.4|204918.5|204768.5|204912.5|204762.5|18
1633379710000|2021-10-04 20:35:10|204912.9|204762.9|204917.3|204767.3|204917.3|204767.3|204912.1|204762.1|14
1633379720000|2021-10-04 20:35:20|204917.6|204767.6|204920|204770|204920.9|204770.9|204915.4|204765.4|9
1633379730000|2021-10-04 20:35:30|204919.1|204769.1|204914.4|204764.4|204919.5|204769.5|204913.5|204763.5|8
1633379740000|2021-10-04 20:35:40|204912|204762|204917.8|204767.8|204920.3|204770.3|204912|204762|11
1633379750000|2021-10-04 20:35:50|204916.5|204766.5|204916.4|204766.4|204920|204770|204915.9|204765.9|6
1633379760000|2021-10-04 20:36:00|204916.6|204766.6|204916.4|204766.4|204917.7|204767.7|204914.8|204764.8|15
1633379770000|2021-10-04 20:36:10|204916.6|204766.6|204914.7|204764.7|204922.1|204772.1|204914.1|204764.1|13
1633379780000|2021-10-04 20:36:20|204916.6|204766.6|204911.1|204761.1|204916.6|204766.6|204911|204761|5
1633379790000|2021-10-04 20:36:30|204911|204761|204916.6|204766.6|204920.3|204770.3|204911|204761|6
1633379800000|2021-10-04 20:36:40|204918.8|204768.8|204911|204761|204918.8|204768.8|204911|204761|3
1633379810000|2021-10-04 20:36:50|204925.1|204775.1|204917.7|204767.7|204929.4|204779.4|204916.2|204766.2|16
1633379820000|2021-10-04 20:37:00|204915.6|204765.6|204922.1|204772.1|204925.4|204775.4|204915.6|204765.6|28
1633379830000|2021-10-04 20:37:10|204913.9|204763.9|204927.8|204777.8|204927.9|204777.9|204913.9|204763.9|22
1633379840000|2021-10-04 20:37:20|204928.4|204778.4|204920.2|204770.2|204928.4|204778.4|204918.7|204768.7|27
1633379850000|2021-10-04 20:37:30|204921.1|204771.1|204920.4|204770.4|204921.6|204771.6|204917.5|204767.5|25
1633379860000|2021-10-04 20:37:40|204920.9|204770.9|204929.1|204779.1|204929.1|204779.1|204919.9|204769.9|21
1633379870000|2021-10-04 20:37:50|204941.4|204791.4|204922.9|204772.9|204941.4|204791.4|204919.9|204769.9|32
1633379880000|2021-10-04 20:38:00|204922.4|204772.4|204921.9|204771.9|204925.7|204775.7|204916.6|204766.6|35
1633379890000|2021-10-04 20:38:10|204920|204770|204919.5|204769.5|204924.4|204774.4|204916|204766|36
1633379900000|2021-10-04 20:38:20|204920.4|204770.4|204927.4|204777.4|204933.4|204783.4|204918|204768|36
1633379910000|2021-10-04 20:38:30|204927.6|204777.6|204932.6|204782.6|204932.6|204782.6|204924.6|204774.6|20
1633379920000|2021-10-04 20:38:40|204932.5|204782.5|204931.3|204781.3|204932.5|204782.5|204928.8|204778.8|19
1633379930000|2021-10-04 20:38:50|204931.1|204781.1|204923.7|204773.7|204931.1|204781.1|204923.7|204773.7|16
1633379940000|2021-10-04 20:39:00|204923.8|204773.8|204927.5|204777.5|204931.8|204781.8|204922.5|204772.5|20
1633379950000|2021-10-04 20:39:10|204927.6|204777.6|204929|204779|204929.4|204779.4|204926|204776|23
1633379960000|2021-10-04 20:39:20|204929.1|204779.1|204927.1|204777.1|204929.8|204779.8|204926.8|204776.8|22
1633379970000|2021-10-04 20:39:30|204928.5|204778.5|204929.4|204779.4|204929.8|204779.8|204928.5|204778.5|8
1633379980000|2021-10-04 20:39:40|204929.2|204779.2|204926.2|204776.2|204931.3|204781.3|204920.3|204770.3|20
1633379990000|2021-10-04 20:39:50|204925.5|204775.5|204928.9|204778.9|204931.6|204781.6|204923.6|204773.6|25
1633380000000|2021-10-04 20:40:00|204925.6|204775.6|204929.7|204779.7|204930|204780|204924.1|204774.1|13
1633380010000|2021-10-04 20:40:10|204924.3|204774.3|204921.3|204771.3|204926.9|204776.9|204919.8|204769.8|31
1633380020000|2021-10-04 20:40:20|204922.6|204772.6|204921.4|204771.4|204927|204777|204921.1|204771.1|21
1633380030000|2021-10-04 20:40:30|204921.3|204771.3|204922.9|204772.9|204925|204775|204920.2|204770.2|12
1633380040000|2021-10-04 20:40:40|204922.5|204772.5|204922.8|204772.8|204924|204774|204920.9|204770.9|21
1633380050000|2021-10-04 20:40:50|204926.6|204776.6|204926.6|204776.6|204929.8|204779.8|204922.6|204772.6|24
1633380060000|2021-10-04 20:41:00|204926.9|204776.9|204931|204781|204931|204781|204919.1|204769.1|23
1633380070000|2021-10-04 20:41:10|204932.1|204782.1|204929.7|204779.7|204932.1|204782.1|204929.3|204779.3|11
1633380080000|2021-10-04 20:41:20|204930.2|204780.2|204931.8|204781.8|204932|204782|204929.1|204779.1|11
1633380090000|2021-10-04 20:41:30|204930.2|204780.2|204933.8|204783.8|204934.8|204784.8|204929.8|204779.8|15
1633380100000|2021-10-04 20:41:40|204932.8|204782.8|204929.6|204779.6|204933|204783|204927.3|204777.3|16
1633380110000|2021-10-04 20:41:50|204929|204779|204929.9|204779.9|204929.9|204779.9|204927.3|204777.3|6
1633380120000|2021-10-04 20:42:00|204931.5|204781.5|204928.2|204778.2|204932.4|204782.4|204926.7|204776.7|16
1633380130000|2021-10-04 20:42:10|204929.6|204779.6|204931.8|204781.8|204934.9|204784.9|204928.9|204778.9|13
1633380140000|2021-10-04 20:42:20|204932.6|204782.6|204932.6|204782.6|204932.6|204782.6|204931.8|204781.8|6
1633380150000|2021-10-04 20:42:30|204931.5|204781.5|204924.5|204774.5|204936.6|204786.6|204922.4|204772.4|16
1633380160000|2021-10-04 20:42:40|204923.3|204773.3|204927.3|204777.3|204929.4|204779.4|204920.7|204770.7|25
1633380170000|2021-10-04 20:42:50|204926.7|204776.7|204934.3|204784.3|204934.3|204784.3|204925.5|204775.5|8
1633380180000|2021-10-04 20:43:00|204933|204783|204930.5|204780.5|204936|204786|204914.9|204764.9|19
1633380190000|2021-10-04 20:43:10|204930|204780|204928.2|204778.2|204930.9|204780.9|204927.5|204777.5|18
1633380200000|2021-10-04 20:43:20|204930|204780|204932.7|204782.7|204932.7|204782.7|204930|204780|7
1633380210000|2021-10-04 20:43:30|204932.6|204782.6|204932.3|204782.3|204936|204786|204931.5|204781.5|15
1633380220000|2021-10-04 20:43:40|204931|204781|204928.4|204778.4|204932.7|204782.7|204928.4|204778.4|8
1633380230000|2021-10-04 20:43:50|204928.5|204778.5|204929|204779|204935.6|204785.6|204927.5|204777.5|13
1633380240000|2021-10-04 20:44:00|204928.8|204778.8|204927.2|204777.2|204928.8|204778.8|204926.5|204776.5|15
1633380250000|2021-10-04 20:44:10|204930.3|204780.3|204928.4|204778.4|204930.3|204780.3|204927.9|204777.9|8
1633380260000|2021-10-04 20:44:20|204928.2|204778.2|204929.4|204779.4|204934.8|204784.8|204928.2|204778.2|10
1633380270000|2021-10-04 20:44:30|204929.8|204779.8|204932.7|204782.7|204932.7|204782.7|204928.5|204778.5|7
1633380280000|2021-10-04 20:44:40|204928.9|204778.9|204928.6|204778.6|204935.3|204785.3|204928.6|204778.6|14
1633380290000|2021-10-04 20:44:50|204929.4|204779.4|204930.1|204780.1|204930.1|204780.1|204929.4|204779.4|2
1633380300000|2021-10-04 20:45:00|204930.4|204780.4|204935.7|204785.7|204943.4|204793.4|204924.2|204774.2|16
1633380310000|2021-10-04 20:45:10|204936.7|204786.7|204933.1|204783.1|204936.7|204786.7|204926.9|204776.9|7
1633380320000|2021-10-04 20:45:20|204929.4|204779.4|204936.4|204786.4|204939.7|204789.7|204928.2|204778.2|12
1633380330000|2021-10-04 20:45:30|204935.1|204785.1|204931.1|204781.1|204936.6|204786.6|204930.7|204780.7|6
1633380340000|2021-10-04 20:45:40|204928.7|204778.7|204925|204775|204928.7|204778.7|204925|204775|7
1633380350000|2021-10-04 20:45:50|204925.2|204775.2|204933.4|204783.4|204933.4|204783.4|204922.7|204772.7|10
1633380360000|2021-10-04 20:46:00|204931.5|204781.5|204928.5|204778.5|204931.5|204781.5|204925|204775|12
1633380370000|2021-10-04 20:46:10|204929|204779|204933|204783|204933|204783|204925.3|204775.3|10
1633380380000|2021-10-04 20:46:20|204932.5|204782.5|204928|204778|204933.8|204783.8|204928|204778|9
1633380390000|2021-10-04 20:46:30|204929.7|204779.7|204928.3|204778.3|204930.9|204780.9|204927.8|204777.8|9
1633380400000|2021-10-04 20:46:40|204929.1|204779.1|204937.6|204787.6|204937.6|204787.6|204928|204778|9
1633380410000|2021-10-04 20:46:50|204936.2|204786.2|204930.5|204780.5|204936.2|204786.2|204928.9|204778.9|15
1633380420000|2021-10-04 20:47:00|204931.2|204781.2|204930.7|204780.7|204932.3|204782.3|204930.7|204780.7|7
1633380430000|2021-10-04 20:47:10|204930.1|204780.1|204932.5|204782.5|204933.6|204783.6|204930.1|204780.1|17
1633380440000|2021-10-04 20:47:20|204931.8|204781.8|204930.8|204780.8|204933|204783|204929.7|204779.7|9
1633380450000|2021-10-04 20:47:30|204937.4|204787.4|204931.2|204781.2|204937.4|204787.4|204931.2|204781.2|12
1633380460000|2021-10-04 20:47:40|204931|204781|204927.7|204777.7|204931.5|204781.5|204927.7|204777.7|11
1633380470000|2021-10-04 20:47:50|204937.5|204787.5|204957.3|204807.3|204965.6|204815.6|204930.2|204780.2|21
1633380480000|2021-10-04 20:48:00|204957.8|204807.8|204963.5|204813.5|204964.3|204814.3|204957.8|204807.8|19
1633380490000|2021-10-04 20:48:10|204964.9|204814.9|204965.5|204815.5|204965.5|204815.5|204962.4|204812.4|9
1633380500000|2021-10-04 20:48:20|204965.2|204815.2|204968.9|204818.9|204969|204819|204964.5|204814.5|10
1633380510000|2021-10-04 20:48:30|204967.9|204817.9|204965.3|204815.3|204968.7|204818.7|204962|204812|13
1633380520000|2021-10-04 20:48:40|204964.9|204814.9|204968.7|204818.7|204968.8|204818.8|204961.8|204811.8|16
1633380530000|2021-10-04 20:48:50|204969.2|204819.2|204968.9|204818.9|204973.2|204823.2|204968.1|204818.1|14
1633380540000|2021-10-04 20:49:00|204969|204819|204971.3|204821.3|204971.3|204821.3|204968.1|204818.1|6
1633380550000|2021-10-04 20:49:10|204971.5|204821.5|204971.9|204821.9|204974.1|204824.1|204970|204820|8
1633380560000|2021-10-04 20:49:20|204971.6|204821.6|204971.9|204821.9|204973.6|204823.6|204971.6|204821.6|5
1633380570000|2021-10-04 20:49:30|204970|204820|204959.5|204809.5|204970|204820|204955.8|204805.8|18
1633380580000|2021-10-04 20:49:40|204957.9|204807.9|204962.7|204812.7|204963.7|204813.7|204957.7|204807.7|15
1633380590000|2021-10-04 20:49:50|204964.5|204814.5|204961.3|204811.3|204964.5|204814.5|204961.3|204811.3|5
1633380600000|2021-10-04 20:50:00|204965.2|204815.2|204968.2|204818.2|204970.7|204820.7|204963.5|204813.5|16
1633380610000|2021-10-04 20:50:10|204967.8|204817.8|204966.5|204816.5|204967.8|204817.8|204963.7|204813.7|8
1633380620000|2021-10-04 20:50:20|204970.5|204820.5|204965.1|204815.1|204972.3|204822.3|204965.1|204815.1|8
1633380630000|2021-10-04 20:50:30|204963.9|204813.9|204963|204813|204967.3|204817.3|204961.7|204811.7|6
1633380640000|2021-10-04 20:50:40|204963.6|204813.6|204968.8|204818.8|204968.8|204818.8|204963.6|204813.6|4
1633380650000|2021-10-04 20:50:50|204976.3|204826.3|204966.6|204816.6|204978.6|204828.6|204964.5|204814.5|17
1633380660000|2021-10-04 20:51:00|204966.7|204816.7|204964.2|204814.2|204966.7|204816.7|204961.7|204811.7|22
1633380670000|2021-10-04 20:51:10|204964|204814|204965.2|204815.2|204965.8|204815.8|204964|204814|14
1633380680000|2021-10-04 20:51:20|204965.1|204815.1|204962.4|204812.4|204969.6|204819.6|204961.6|204811.6|13
1633380690000|2021-10-04 20:51:30|204962|204812|204960.2|204810.2|204962.6|204812.6|204960.2|204810.2|9
1633380700000|2021-10-04 20:51:40|204964.5|204814.5|204962.4|204812.4|204964.9|204814.9|204962.4|204812.4|5
1633380710000|2021-10-04 20:51:50|204971|204821|204973.1|204823.1|204974|204824|204971|204821|3
1633380720000|2021-10-04 20:52:00|204973.7|204823.7|204969.4|204819.4|204973.7|204823.7|204967.8|204817.8|5
1633380730000|2021-10-04 20:52:10|204971.6|204821.6|204967.1|204817.1|204975.6|204825.6|204964.1|204814.1|11
1633380740000|2021-10-04 20:52:20|204969.1|204819.1|204966.3|204816.3|204969.1|204819.1|204955.8|204805.8|18
1633380750000|2021-10-04 20:52:30|204967.5|204817.5|204967.2|204817.2|204968.9|204818.9|204964.3|204814.3|20
1633380760000|2021-10-04 20:52:40|204966.6|204816.6|204968.1|204818.1|204968.6|204818.6|204965.4|204815.4|17
1633380770000|2021-10-04 20:52:50|204968.3|204818.3|204965.8|204815.8|204972.8|204822.8|204965.8|204815.8|13
1633380780000|2021-10-04 20:53:00|204965.6|204815.6|204968.9|204818.9|204974.6|204824.6|204965.6|204815.6|11
1633380790000|2021-10-04 20:53:10|204972.6|204822.6|204974.1|204824.1|204975.7|204825.7|204968.5|204818.5|12
1633380800000|2021-10-04 20:53:20|204967.6|204817.6|204970.1|204820.1|204975.8|204825.8|204967.3|204817.3|9
1633380810000|2021-10-04 20:53:30|204969|204819|204974.4|204824.4|204976.1|204826.1|204969|204819|13
1633380820000|2021-10-04 20:53:40|204971.6|204821.6|204971.6|204821.6|204982.7|204832.7|204970.7|204820.7|10
1633380830000|2021-10-04 20:53:50|204982.4|204832.4|204977.4|204827.4|204982.4|204832.4|204975.4|204825.4|9
1633380840000|2021-10-04 20:54:00|204975.7|204825.7|204968.6|204818.6|204978.8|204828.8|204966.8|204816.8|15
1633380850000|2021-10-04 20:54:10|204968.4|204818.4|204967.9|204817.9|204971|204821|204967.9|204817.9|4
1633380860000|2021-10-04 20:54:20|204970.5|204820.5|204978.2|204828.2|204978.2|204828.2|204970.5|204820.5|8
1633380870000|2021-10-04 20:54:30|204957.8|204807.8|204926.7|204776.7|204957.8|204807.8|204924.3|204774.3|24
1633380880000|2021-10-04 20:54:40|204928.5|204778.5|204930.4|204780.4|204930.6|204780.6|204927.4|204777.4|13
1633380890000|2021-10-04 20:54:50|204936.1|204786.1|204931.5|204781.5|204936.8|204786.8|204931.5|204781.5|8
1633380900000|2021-10-04 20:55:00|204929.5|204779.5|204930.5|204780.5|204931.5|204781.5|204926.9|204776.9|18
1633380910000|2021-10-04 20:55:10|204929.8|204779.8|204932.8|204782.8|204969.9|204819.9|204929.2|204779.2|26
1633380920000|2021-10-04 20:55:20|204932.2|204782.2|204931.5|204781.5|204932.2|204782.2|204921|204771|5
1633380930000|2021-10-04 20:55:30|204929.7|204779.7|204927.9|204777.9|204934.3|204784.3|204927.9|204777.9|9
1633380940000|2021-10-04 20:55:40|204927.8|204777.8|204931|204781|204932.2|204782.2|204927.8|204777.8|5
1633380950000|2021-10-04 20:55:50|204930.9|204780.9|204932.2|204782.2|204936.8|204786.8|204927.5|204777.5|13
1633380960000|2021-10-04 20:56:00|204929.8|204779.8|204948.9|204798.9|204957.5|204807.5|204929.8|204779.8|17
1633380970000|2021-10-04 20:56:10|204947.2|204797.2|204974.7|204824.7|204985.4|204835.4|204940.1|204790.1|23
1633380980000|2021-10-04 20:56:20|204976.4|204826.4|204976.4|204826.4|204976.4|204826.4|204976.4|204826.4|1
1633380990000|2021-10-04 20:56:30|204976.3|204826.3|204975.4|204825.4|204978.7|204828.7|204975.4|204825.4|4
1633381000000|2021-10-04 20:56:40|204975.3|204825.3|204976.8|204826.8|204987.3|204837.3|204975.1|204825.1|7
1633381010000|2021-10-04 20:56:50|204977|204827|204985.4|204835.4|204986.8|204836.8|204976.7|204826.7|8
1633381020000|2021-10-04 20:57:00|204987|204837|204978.3|204828.3|205042.7|204847.1|204975.9|204767.4|18
1633381030000|2021-10-04 20:57:10|205038.4|204767.2|204970.4|204820.4|205038.4|204826.6|204968.1|204767.2|15
1633381040000|2021-10-04 20:57:20|204969.4|204819.4|204962.5|204812.5|205042.4|204826.1|204962.5|204765.3|9
1633381050000|2021-10-04 20:57:30|204969.3|204819.3|205028.3|204771.5|205028.3|204839.9|204962.5|204771.5|18
1633381060000|2021-10-04 20:57:40|204974.9|204824.9|205065.7|204768.7|205065.7|204834.8|204974.9|204768.7|4
1633381070000|2021-10-04 20:57:50|204972.4|204822.4|205047.2|204755.4|205047.2|204824.1|204972.4|204755.4|13
1633381080000|2021-10-04 20:58:00|205034.7|204762.2|205023|204759.6|205041.7|204828.4|204978.4|204751.1|14
1633381090000|2021-10-04 20:58:10|205029.9|204755.1|205020.8|204765.1|205041.6|204829|204974.3|204755.1|14
1633381100000|2021-10-04 20:58:20|205026.8|204763.6|205041.4|204768.7|205042.2|204768.7|205026.1|204742.5|9
1633381110000|2021-10-04 20:58:30|205042.2|204762.7|205025.7|204759.7|205042.2|204818.4|204968.4|204756.3|13
1633381120000|2021-10-04 20:58:40|205026.7|204762.3|205044.9|204747.9|205059.3|204827.6|204977.6|204747.9|15
1633381130000|2021-10-04 20:58:50|205075.7|204778.7|205021.8|204749.7|205075.7|204816.3|204953.3|204748.2|9
1633381140000|2021-10-04 20:59:00|205006.1|204751.2|204919.9|204769.9|205006.1|204778.6|204919.9|204722.6|11
1633381150000|2021-10-04 20:59:10|204978.5|204722.4|204964.1|204700.1|204989.5|204772.8|204896.4|204692.5|16
1633381160000|2021-10-04 20:59:20|204976.9|204705|204990.2|204693.2|204999.7|204705|204959.9|204662.9|13
1633381170000|2021-10-04 20:59:30|204980.1|204699.8|204988.6|204704.7|204988.6|204707.3|204980.1|204699.8|7
1633381180000|2021-10-04 20:59:40|204989|204704.9|205000.9|204705.6|205021.9|204724.9|204989|204701.6|10
1633381190000|2021-10-04 20:59:50|204993.9|204702.3|205034.3|204737.3|205034.3|204737.3|204992.7|204701.2|13
1633381200000|2021-10-04 21:00:00|205046.3|204749.3|205043.1|204746.1|205046.3|204749.3|205043.1|204746.1|2
1633381210000|2021-10-04 21:00:10|205032.4|204735.4|205032.4|204735.4|205032.4|204735.4|205032.4|204735.4|1
1633381220000|2021-10-04 21:00:20|205148.7|204851.7|205148.7|204851.7|205148.7|204851.7|205148.7|204851.7|1
1633381230000|2021-10-04 21:00:30|205198|204901|205187.2|204890.2|205198|204901|205187.2|204890.2|3
1633381240000|2021-10-04 21:00:40|205170.9|204873.9|205160.7|204863.7|205171.9|204874.9|205160.5|204863.5|5
1633381250000|2021-10-04 21:00:50|205179.8|204882.8|205171.1|204874.1|205179.8|204882.8|205171.1|204874.1|2
1633381260000|2021-10-04 21:01:00|205166|204869|205147.3|204850.3|205166|204869|205147.3|204850.3|2
1633381270000|2021-10-04 21:01:10|205146.3|204849.3|205146.3|204849.3|205146.3|204849.3|205146.3|204849.3|1
1633381280000|2021-10-04 21:01:20|205163.3|204866.3|205170.2|204873.2|205170.2|204873.2|205163.3|204866.3|2
1633381290000|2021-10-04 21:01:30|205164.1|204867.1|205170.1|204873.1|205170.1|204873.1|205164.1|204867.1|2
1633381300000|2021-10-04 21:01:40|205166.5|204869.5|205169.1|204872.1|205169.1|204872.1|205166.5|204869.5|2
1633381310000|2021-10-04 21:01:50|205168.3|204871.3|205169.4|204872.4|205169.5|204872.5|205168.3|204871.3|3
1633381320000|2021-10-04 21:02:00|205177.7|204880.7|205178.9|204881.9|205178.9|204881.9|205177.7|204880.7|2
1633381350000|2021-10-04 21:02:30|205178.7|204881.7|205178.7|204881.7|205178.7|204881.7|205178.7|204881.7|1
1633381360000|2021-10-04 21:02:40|205177.7|204880.7|205177.7|204880.7|205177.7|204880.7|205177.7|204880.7|1
1633381380000|2021-10-04 21:03:00|205177.5|204880.5|205178.6|204881.6|205178.6|204881.6|205177.5|204880.5|2
1633381390000|2021-10-04 21:03:10|205178.8|204881.8|205178.8|204881.8|205178.8|204881.8|205178.8|204881.8|1
1633381400000|2021-10-04 21:03:20|205178.9|204881.9|205178.9|204881.9|205178.9|204881.9|205178.9|204881.9|1
1633381410000|2021-10-04 21:03:30|205178.8|204881.8|205170.4|204873.4|205178.8|204881.8|205170.4|204873.4|2
1633381440000|2021-10-04 21:04:00|205166.9|204869.9|205166.9|204869.9|205166.9|204869.9|205166.9|204869.9|1
1633381450000|2021-10-04 21:04:10|205169.9|204872.9|205211.9|204914.9|205211.9|204914.9|205169.9|204872.9|2
1633381460000|2021-10-04 21:04:20|205217.3|204920.3|205215.3|204918.3|205223.5|204926.5|205215.3|204918.3|3
1633381480000|2021-10-04 21:04:40|205216.8|204919.8|205216.8|204919.8|205216.8|204919.8|205216.8|204919.8|1
1633381500000|2021-10-04 21:05:00|205143.5|204846.5|205247.9|204950.9|205247.9|204950.9|205143.5|204846.5|2
1633381530000|2021-10-04 21:05:30|205307.7|205010.7|205307.7|205010.7|205307.7|205010.7|205307.7|205010.7|1
1633381540000|2021-10-04 21:05:40|205323.1|205026.1|205323.1|205026.1|205323.1|205026.1|205323.1|205026.1|1
1633381550000|2021-10-04 21:05:50|205169.4|204872.4|205143.5|204846.5|205169.4|204872.4|205143.5|204846.5|2
1633381560000|2021-10-04 21:06:00|205141.1|204844.1|205141.1|204844.1|205141.1|204844.1|205141.1|204844.1|1
1633381570000|2021-10-04 21:06:10|205142.3|204845.3|205147.1|204850.1|205181.9|204884.9|205142.3|204845.3|4
1633381580000|2021-10-04 21:06:20|205189.1|204892.1|205169.4|204872.4|205189.1|204892.1|205169.4|204872.4|4
1633381590000|2021-10-04 21:06:30|205165.2|204868.2|205144.9|204847.9|205165.2|204868.2|205144.9|204847.9|2
1633381600000|2021-10-04 21:06:40|205200.8|204903.8|205145.2|204848.2|205200.8|204903.8|205145.2|204848.2|5
1633381610000|2021-10-04 21:06:50|205144.4|204847.4|205145|204848|205145|204848|205144.4|204847.4|3
1633381620000|2021-10-04 21:07:00|205144.4|204847.4|205144.9|204847.9|205144.9|204847.9|205144.4|204847.4|2
1633381630000|2021-10-04 21:07:10|205220.2|204923.2|205179.5|204882.5|205220.2|204923.2|205171|204874|4
1633381640000|2021-10-04 21:07:20|205147|204850|205147|204850|205147|204850|205147|204850|1
1633381650000|2021-10-04 21:07:30|205144.2|204847.2|205144.9|204847.9|205144.9|204847.9|205144.2|204847.2|2
1633381660000|2021-10-04 21:07:40|205192.5|204895.5|205184|204887|205192.5|204895.5|205182.3|204885.3|3
1633381680000|2021-10-04 21:08:00|205143.5|204846.5|205147.9|204850.9|205229.1|204932.1|205143.5|204846.5|6
1633381690000|2021-10-04 21:08:10|205124.9|204827.9|205124.9|204827.9|205127.2|204830.2|205124.9|204827.9|3
1633381700000|2021-10-04 21:08:20|205182|204885|205119.4|204822.4|205182|204885|205119.4|204822.4|5
1633381710000|2021-10-04 21:08:30|205133.8|204836.8|205122.8|204825.8|205133.8|204836.8|205122.8|204825.8|3
1633381720000|2021-10-04 21:08:40|205131.5|204834.5|205119.4|204822.4|205143.5|204846.5|205119.4|204822.4|3
1633381730000|2021-10-04 21:08:50|205133.9|204836.9|205119.4|204822.4|205133.9|204836.9|205119.4|204822.4|3
1633381740000|2021-10-04 21:09:00|205143.9|204846.9|205143.9|204846.9|205143.9|204846.9|205143.9|204846.9|1
1633381750000|2021-10-04 21:09:10|205142.8|204845.8|205142.8|204845.8|205142.8|204845.8|205142.8|204845.8|1
1633381760000|2021-10-04 21:09:20|205142.7|204845.7|205143.9|204846.9|205143.9|204846.9|205142.7|204845.7|3
1633381790000|2021-10-04 21:09:50|205212.3|204915.3|205143.9|204846.9|205235.1|204938.1|205143.9|204846.9|3
1633381810000|2021-10-04 21:10:10|205112.6|204815.6|205112.6|204815.6|205112.6|204815.6|205112.6|204815.6|1
1633381820000|2021-10-04 21:10:20|205219.3|204922.3|205117|204820|205219.3|204922.3|205117|204820|6
1633381830000|2021-10-04 21:10:30|205112.6|204815.6|205118.7|204821.7|205131.2|204834.2|205112.6|204815.6|6
1633381840000|2021-10-04 21:10:40|205188.6|204891.6|205145.7|204848.7|205188.6|204891.6|205137.4|204840.4|5
1633381850000|2021-10-04 21:10:50|205152.3|204855.3|205140.5|204843.5|205161.5|204864.5|205140.5|204843.5|8
1633381860000|2021-10-04 21:11:00|205170.3|204873.3|205151.4|204854.4|205177.8|204880.8|205144.9|204847.9|4
1633381870000|2021-10-04 21:11:10|205136.5|204839.5|205150.4|204853.4|205150.4|204853.4|205136.5|204839.5|3
1633381880000|2021-10-04 21:11:20|205182.4|204885.4|205156.3|204859.3|205182.4|204885.4|205156.3|204859.3|3
1633381890000|2021-10-04 21:11:30|205143.5|204846.5|205120.3|204823.3|205143.5|204846.5|205118.7|204821.7|3
1633381900000|2021-10-04 21:11:40|205182.9|204885.9|205166.2|204869.2|205182.9|204885.9|205122.9|204825.9|6
1633381910000|2021-10-04 21:11:50|205145.8|204848.8|205126|204829|205145.8|204848.8|205120.3|204823.3|3
1633381920000|2021-10-04 21:12:00|205130.5|204833.5|205170.5|204873.5|205183.8|204886.8|205130.5|204833.5|3
1633381930000|2021-10-04 21:12:10|205162.3|204865.3|205128.6|204831.6|205173|204876|205128.6|204831.6|6
1633381940000|2021-10-04 21:12:20|205137.9|204840.9|205125.9|204828.9|205137.9|204840.9|205125|204828|4
1633381950000|2021-10-04 21:12:30|205122.9|204825.9|205216.9|204919.9|205256.4|204959.4|205122.9|204825.9|5
1633381960000|2021-10-04 21:12:40|205203|204906|205145.8|204848.8|205203|204906|205123.4|204826.4|6
1633381970000|2021-10-04 21:12:50|205145.3|204848.3|205142.5|204845.5|205145.3|204848.3|205142.5|204845.5|3
1633381980000|2021-10-04 21:13:00|205142.6|204845.6|205142.6|204845.6|205142.9|204845.9|205142.5|204845.5|4
1633381990000|2021-10-04 21:13:10|205142.5|204845.5|205142.3|204845.3|205142.5|204845.5|205142.3|204845.3|2
1633382000000|2021-10-04 21:13:20|205142.4|204845.4|205142.3|204845.3|205142.4|204845.4|205142.3|204845.3|2
1633382010000|2021-10-04 21:13:30|205156.7|204859.7|205166.2|204869.2|205166.2|204869.2|205156.7|204859.7|2
1633382020000|2021-10-04 21:13:40|205145.7|204848.7|205099.2|204802.2|205145.7|204848.7|205099.2|204802.2|4
1633382030000|2021-10-04 21:13:50|205104|204807|205142.3|204845.3|205142.3|204845.3|205104|204807|2
1633382050000|2021-10-04 21:14:10|205142.9|204845.9|205142.8|204845.8|205142.9|204845.9|205142.8|204845.8|2
1633382060000|2021-10-04 21:14:20|205143.5|204846.5|205153.7|204856.7|205170.8|204873.8|205143.5|204846.5|4
1633382070000|2021-10-04 21:14:30|205159.7|204862.7|205176.6|204879.6|205176.6|204879.6|205159.7|204862.7|2
1633382090000|2021-10-04 21:14:50|205146.8|204849.8|205155.8|204858.8|205155.8|204858.8|205146.8|204849.8|3
1633382100000|2021-10-04 21:15:00|205153.9|204856.9|205143.5|204846.5|205153.9|204856.9|205143.2|204846.2|3
1633382120000|2021-10-04 21:15:20|205187.7|204890.7|205187.7|204890.7|205187.7|204890.7|205187.7|204890.7|1
1633382130000|2021-10-04 21:15:30|205253.8|204956.8|205143.5|204846.5|205253.8|204956.8|205143.5|204846.5|3
1633382140000|2021-10-04 21:15:40|205187.7|204890.7|205187.7|204890.7|205187.7|204890.7|205187.7|204890.7|1
1633382160000|2021-10-04 21:16:00|205253.8|204956.8|205168.8|204871.8|205253.8|204956.8|205143.5|204846.5|4
1633382170000|2021-10-04 21:16:10|205187.7|204890.7|205143.5|204846.5|205187.7|204890.7|205143.5|204846.5|2
1633382180000|2021-10-04 21:16:20|205154.8|204857.8|205154.3|204857.3|205154.8|204857.8|205152.9|204855.9|3
1633382190000|2021-10-04 21:16:30|205152.9|204855.9|205252.1|204955.1|205252.1|204955.1|205152.9|204855.9|2
1633382200000|2021-10-04 21:16:40|205177.7|204880.7|205180.3|204883.3|205180.3|204883.3|205177.7|204880.7|2
1633382210000|2021-10-04 21:16:50|205187.7|204890.7|205252.1|204955.1|205252.1|204955.1|205151.1|204854.1|4
1633382230000|2021-10-04 21:17:10|205174.2|204877.2|205174.2|204877.2|205174.2|204877.2|205174.2|204877.2|1
1633382240000|2021-10-04 21:17:20|205162.4|204865.4|205197.8|204900.8|205197.8|204900.8|205162.4|204865.4|2
1633382260000|2021-10-04 21:17:40|205143.5|204846.5|205143.5|204846.5|205143.5|204846.5|205143.5|204846.5|1
1633382270000|2021-10-04 21:17:50|205179.4|204882.4|205179.4|204882.4|205179.4|204882.4|205179.4|204882.4|1
1633382280000|2021-10-04 21:18:00|205191.4|204894.4|205191.4|204894.4|205191.4|204894.4|205191.4|204894.4|1
1633382290000|2021-10-04 21:18:10|205151.6|204854.6|205197.8|204900.8|205197.8|204900.8|205151.6|204854.6|5
1633382300000|2021-10-04 21:18:20|205162.7|204865.7|205227.5|204930.5|205227.5|204930.5|205162.7|204865.7|4
1633382310000|2021-10-04 21:18:30|205220.8|204923.8|205219.9|204922.9|205224.9|204927.9|205219.9|204922.9|3
1633382320000|2021-10-04 21:18:40|205252.1|204955.1|205252.1|204955.1|205252.1|204955.1|205252.1|204955.1|1
1633382350000|2021-10-04 21:19:10|205251|204954|205251|204954|205251|204954|205251|204954|1
1633382490000|2021-10-04 21:21:30|205202.9|204905.9|205178.6|204881.6|205202.9|204905.9|205173.9|204876.9|5
1633382500000|2021-10-04 21:21:40|205174.7|204877.7|205125|204828|205174.7|204877.7|205122.9|204825.9|10
1633382510000|2021-10-04 21:21:50|205123.5|204826.5|205215.5|204918.5|205215.5|204918.5|205123.4|204826.4|10
1633382520000|2021-10-04 21:22:00|205202.3|204905.3|205168.4|204871.4|205202.3|204905.3|205168.4|204871.4|7
1633382530000|2021-10-04 21:22:10|205163.9|204866.9|205161.3|204864.3|205163.9|204866.9|205137.5|204840.5|8
1633382540000|2021-10-04 21:22:20|205185.2|204888.2|205141.9|204844.9|205185.2|204888.2|205141.9|204844.9|9
1633382550000|2021-10-04 21:22:30|205124.6|204827.6|205151.8|204854.8|205151.8|204854.8|205124.6|204827.6|5
1633382560000|2021-10-04 21:22:40|205192.1|204895.1|205177.7|204880.7|205192.1|204895.1|205158.8|204861.8|6
1633382570000|2021-10-04 21:22:50|205179.9|204882.9|205149.2|204852.2|205179.9|204882.9|205135.2|204838.2|5
1633382580000|2021-10-04 21:23:00|205153.7|204856.7|205145.2|204848.2|205153.7|204856.7|205133.1|204836.1|7
1633382590000|2021-10-04 21:23:10|205176.3|204879.3|205172.3|204875.3|205184.6|204887.6|205166.4|204869.4|4
1633382600000|2021-10-04 21:23:20|205168.2|204871.2|205149.8|204852.8|205172.2|204875.2|205148.1|204851.1|6
1633382610000|2021-10-04 21:23:30|205155.6|204858.6|205155|204858|205155.6|204858.6|205147.9|204850.9|6
1633382620000|2021-10-04 21:23:40|205217.5|204920.5|205159.3|204862.3|205217.5|204920.5|205159.3|204862.3|8
1633382630000|2021-10-04 21:23:50|205162.3|204865.3|205152.7|204855.7|205165.2|204868.2|205152.6|204855.6|6
1633382640000|2021-10-04 21:24:00|205160.9|204863.9|205177.7|204880.7|205202|204905|205160.9|204863.9|7
1633382650000|2021-10-04 21:24:10|205182.6|204885.6|205163.2|204866.2|205182.6|204885.6|205152.1|204855.1|4
1633382660000|2021-10-04 21:24:20|205228.3|204931.3|205193|204896|205231.9|204934.9|205184.6|204887.6|6
1633382670000|2021-10-04 21:24:30|205172.4|204875.4|205150.6|204853.6|205182.9|204885.9|205150.6|204853.6|4
1633382680000|2021-10-04 21:24:40|205151.2|204854.2|205164.7|204867.7|205164.7|204867.7|205151.2|204854.2|4
1633382690000|2021-10-04 21:24:50|205234.5|204937.5|205269|204972|205269|204972|205234.5|204937.5|3
1633382700000|2021-10-04 21:25:00|205172.4|204875.4|205228.2|204931.2|205228.2|204931.2|205172.4|204875.4|4
1633382710000|2021-10-04 21:25:10|205269.1|204972.1|205247.8|204950.8|205271.4|204974.4|205237.7|204940.7|4
1633382720000|2021-10-04 21:25:20|205258.6|204961.6|205244.7|204947.7|205258.6|204961.6|205221.8|204924.8|4
1633382730000|2021-10-04 21:25:30|205289.2|204992.2|205269|204972|205289.2|204992.2|205269|204972|3
1633382740000|2021-10-04 21:25:40|205163.6|204866.6|205161.5|204864.5|205183.7|204886.7|205151.5|204854.5|5
1633382750000|2021-10-04 21:25:50|205155|204858|205163.7|204866.7|205163.7|204866.7|205155|204858|3
1633382760000|2021-10-04 21:26:00|205164.1|204867.1|205232.6|204935.6|205244.2|204947.2|205164.1|204867.1|5
1633382770000|2021-10-04 21:26:10|205269|204972|205269|204972|205269|204972|205269|204972|1
1633382840000|2021-10-04 21:27:20|205147.3|204850.3|205138.1|204841.1|205147.3|204850.3|205138.1|204841.1|3
1633382850000|2021-10-04 21:27:30|205174.1|204877.1|205160.2|204863.2|205174.1|204877.1|205160.2|204863.2|5
1633382860000|2021-10-04 21:27:40|205166.3|204869.3|205158.7|204861.7|205166.3|204869.3|205158.7|204861.7|3
1633382870000|2021-10-04 21:27:50|205152.1|204855.1|205138.7|204841.7|205152.1|204855.1|205137.7|204840.7|3
1633382880000|2021-10-04 21:28:00|205137.1|204840.1|205136.3|204839.3|205175.3|204878.3|205136.3|204839.3|4
1633382890000|2021-10-04 21:28:10|205133.9|204836.9|205130.5|204833.5|205133.9|204836.9|205126.9|204829.9|6
1633382900000|2021-10-04 21:28:20|205127.1|204830.1|205145.9|204848.9|205161.1|204864.1|205127.1|204830.1|13
1633382910000|2021-10-04 21:28:30|205145.5|204848.5|205128.7|204831.7|205145.5|204848.5|205122|204825|10
1633382920000|2021-10-04 21:28:40|205132.1|204835.1|205118|204821|205186.5|204889.5|205117.9|204820.9|11
1633382930000|2021-10-04 21:28:50|205128.3|204831.3|205128.5|204831.5|205128.5|204831.5|205121.7|204824.7|7
1633382940000|2021-10-04 21:29:00|205125.2|204828.2|205129.3|204832.3|205129.3|204832.3|205123|204826|6
1633382950000|2021-10-04 21:29:10|205125.3|204828.3|205141.2|204844.2|205187.2|204890.2|205125.3|204828.3|6
1633382960000|2021-10-04 21:29:20|205119.1|204822.1|205129|204832|205129|204832|205119|204822|4
1633382970000|2021-10-04 21:29:30|205122.8|204825.8|205124.7|204827.7|205129.1|204832.1|205122.7|204825.7|6
1633382980000|2021-10-04 21:29:40|205175.4|204878.4|205140.9|204843.9|205175.4|204878.4|205138.2|204841.2|3
1633382990000|2021-10-04 21:29:50|205138.4|204841.4|205128.6|204831.6|205138.7|204841.7|205106.1|204809.1|4
1633383000000|2021-10-04 21:30:00|205132.1|204835.1|205109.7|204812.7|205176.4|204879.4|205101.2|204804.2|18
1633383010000|2021-10-04 21:30:10|205109|204812|205115.3|204818.3|205122.7|204825.7|205107.6|204810.6|19
1633383020000|2021-10-04 21:30:20|205118.8|204821.8|205117.9|204820.9|205122.7|204825.7|205114.1|204817.1|15
1633383030000|2021-10-04 21:30:30|205118|204821|205136.2|204839.2|205179.2|204882.2|205117.9|204820.9|15
1633383040000|2021-10-04 21:30:40|205136.1|204839.1|205121.5|204824.5|205136.1|204839.1|205119|204822|15
1633383050000|2021-10-04 21:30:50|205123.4|204826.4|205125.9|204828.9|205127|204830|205119.2|204822.2|18
1633383060000|2021-10-04 21:31:00|205155.8|204858.8|205131|204834|205155.8|204858.8|205125.6|204828.6|16
1633383070000|2021-10-04 21:31:10|205132.4|204835.4|205124.6|204827.6|205135.6|204838.6|205120.2|204823.2|14
1633383080000|2021-10-04 21:31:20|205122.1|204825.1|205126.9|204829.9|205126.9|204829.9|205119.6|204822.6|11
1633383090000|2021-10-04 21:31:30|205121.2|204824.2|205126.2|204829.2|205148.5|204851.5|205121.1|204824.1|15
1633383100000|2021-10-04 21:31:40|205117|204820|205115.2|204818.2|205130.4|204833.4|205112.6|204815.6|14
1633383110000|2021-10-04 21:31:50|205115.4|204818.4|205121|204824|205125.1|204828.1|205115.1|204818.1|11
1633383120000|2021-10-04 21:32:00|205124.5|204827.5|205131.7|204834.7|205151.7|204854.7|205121.9|204824.9|9
1633383130000|2021-10-04 21:32:10|205129.5|204832.5|205115|204818|205131.7|204834.7|205115|204818|12
1633383140000|2021-10-04 21:32:20|205118.1|204821.1|205112.3|204815.3|205118.1|204821.1|205106.9|204809.9|7
1633383150000|2021-10-04 21:32:30|205116.3|204819.3|205120.1|204823.1|205133.6|204836.6|205113.1|204816.1|15
1633383160000|2021-10-04 21:32:40|205123.4|204826.4|205045.2|204748.2|205123.4|204826.4|205028.5|204731.5|23
1633383170000|2021-10-04 21:32:50|205042.4|204745.4|205065.2|204768.2|205065.2|204768.2|205038.8|204741.8|18
1633383180000|2021-10-04 21:33:00|205061.5|204764.5|205026.2|204729.2|205065.8|204768.8|205019.4|204722.4|25
1633383190000|2021-10-04 21:33:10|205027.6|204730.6|205029.6|204732.6|205037.3|204740.3|205023.4|204726.4|20
1633383200000|2021-10-04 21:33:20|205030.6|204733.6|205090.4|204793.4|205125.6|204828.6|205009.7|204712.7|20
1633383210000|2021-10-04 21:33:30|205105.6|204808.6|205086.7|204789.7|205105.6|204808.6|205086.7|204789.7|10
1633383220000|2021-10-04 21:33:40|205088.6|204791.6|205152.2|204855.2|205170.9|204873.9|205088.6|204791.6|10
1633383230000|2021-10-04 21:33:50|205156.2|204859.2|205103.8|204806.8|205156.2|204859.2|205103.8|204806.8|10
1633383240000|2021-10-04 21:34:00|205107.1|204810.1|205149.8|204852.8|205190.7|204893.7|205098.5|204801.5|14
1633383250000|2021-10-04 21:34:10|205154.4|204857.4|205109.4|204812.4|205154.4|204857.4|205109.4|204812.4|8
1633383260000|2021-10-04 21:34:20|205104.3|204807.3|205158.7|204861.7|205175.9|204878.9|205099.8|204802.8|8
1633383270000|2021-10-04 21:34:30|205154.5|204857.5|205176.2|204879.2|205193.2|204896.2|205154.5|204857.5|9
1633383280000|2021-10-04 21:34:40|205177.7|204880.7|205149.4|204852.4|205177.7|204880.7|205143.5|204846.5|7
1633383290000|2021-10-04 21:34:50|205142.4|204845.4|205191.6|204894.6|205221|204924|205142.4|204845.4|9
1633383300000|2021-10-04 21:35:00|205171.2|204874.2|205168.7|204871.7|205180.7|204883.7|205161.4|204864.4|10
1633383310000|2021-10-04 21:35:10|205172.2|204875.2|205162|204865|205233.9|204936.9|205151.8|204854.8|6
1633383320000|2021-10-04 21:35:20|205175.5|204878.5|205144.7|204847.7|205199.8|204902.8|205123.6|204826.6|7
1633383330000|2021-10-04 21:35:30|205132|204835|205148|204851|205156.2|204859.2|205132|204835|8
1633383340000|2021-10-04 21:35:40|205141.6|204844.6|205177.1|204880.1|205239.1|204942.1|205141.6|204844.6|11
1633383350000|2021-10-04 21:35:50|205169.1|204872.1|205171.6|204874.6|205183.1|204886.1|205165.2|204868.2|11
1633383360000|2021-10-04 21:36:00|205164.1|204867.1|205165.5|204868.5|205204.1|204907.1|205163.4|204866.4|7
1633383370000|2021-10-04 21:36:10|205176.2|204879.2|205165.2|204868.2|205181.9|204884.9|205156.7|204859.7|8
1633383380000|2021-10-04 21:36:20|205176|204879|205131.5|204834.5|205176|204879|205131.5|204834.5|7
1633383390000|2021-10-04 21:36:30|205129.1|204832.1|205121|204824|205160.9|204863.9|205121|204824|7
1633383400000|2021-10-04 21:36:40|205118.4|204821.4|205139.3|204842.3|205151.7|204854.7|205118.4|204821.4|4
1633383410000|2021-10-04 21:36:50|205139|204842|205101.2|204804.2|205139|204842|205101.2|204804.2|9
1633383420000|2021-10-04 21:37:00|205100.8|204803.8|205160.4|204863.4|205162.4|204865.4|205100.8|204803.8|9
1633383430000|2021-10-04 21:37:10|205175.6|204878.6|205149.2|204852.2|205175.6|204878.6|205149.2|204852.2|4
1633383440000|2021-10-04 21:37:20|205146.2|204849.2|205129.9|204832.9|205157.2|204860.2|205119.8|204822.8|6
1633383450000|2021-10-04 21:37:30|205122.9|204825.9|205192.3|204895.3|205214.1|204917.1|205122.9|204825.9|3
1633383460000|2021-10-04 21:37:40|205129.5|204832.5|205104.9|204807.9|205129.5|204832.5|205104.9|204807.9|3
1633383470000|2021-10-04 21:37:50|205152.6|204855.6|205125.8|204828.8|205152.6|204855.6|205125.8|204828.8|7
1633383480000|2021-10-04 21:38:00|205112.8|204815.8|205104.2|204807.2|205112.8|204815.8|205095.2|204798.2|3
1633383490000|2021-10-04 21:38:10|205081.6|204784.6|205091.6|204794.6|205109.1|204812.1|205081.6|204784.6|7
1633383500000|2021-10-04 21:38:20|205087.9|204790.9|205109|204812|205136.8|204839.8|205083.4|204786.4|5
1633383510000|2021-10-04 21:38:30|205102.8|204805.8|205102.8|204805.8|205102.8|204805.8|205102.8|204805.8|1
1633383520000|2021-10-04 21:38:40|205103.1|204806.1|205109.9|204812.9|205123.2|204826.2|205092.2|204795.2|8
1633383530000|2021-10-04 21:38:50|205110.2|204813.2|205100.9|204803.9|205117.5|204820.5|205097.2|204800.2|5
1633383540000|2021-10-04 21:39:00|205095.1|204798.1|205095.1|204798.1|205104.1|204807.1|205095.1|204798.1|3
1633383550000|2021-10-04 21:39:10|205133.9|204836.9|205131.4|204834.4|205138.5|204841.5|205100.2|204803.2|8
1633383560000|2021-10-04 21:39:20|205120.4|204823.4|205112.5|204815.5|205120.4|204823.4|205112.5|204815.5|2
1633383570000|2021-10-04 21:39:30|205136.5|204839.5|205103.6|204806.6|205142.4|204845.4|205103.6|204806.6|6
1633383580000|2021-10-04 21:39:40|205126.2|204829.2|205077|204780|205126.2|204829.2|205077|204780|3
1633383590000|2021-10-04 21:39:50|205114|204817|205103.6|204806.6|205114.3|204817.3|205090.3|204793.3|4
1633383600000|2021-10-04 21:40:00|205097.7|204800.7|205134.7|204837.7|205149.2|204852.2|205081.9|204784.9|8
1633383610000|2021-10-04 21:40:10|205140.1|204843.1|205124.8|204827.8|205140.1|204843.1|205122.1|204825.1|5
1633383620000|2021-10-04 21:40:20|205121.6|204824.6|205130.1|204833.1|205145.3|204848.3|205121.6|204824.6|5
1633383630000|2021-10-04 21:40:30|205111.7|204814.7|205120.6|204823.6|205120.6|204823.6|205098.9|204801.9|3
1633383640000|2021-10-04 21:40:40|205116.2|204819.2|205115|204818|205124.2|204827.2|205115|204818|3
1633383650000|2021-10-04 21:40:50|205105.8|204808.8|205081.7|204784.7|205105.8|204808.8|205081.7|204784.7|3
1633383660000|2021-10-04 21:41:00|205083.1|204786.1|205126.5|204829.5|205141|204844|205082.4|204785.4|8
1633383670000|2021-10-04 21:41:10|205131.5|204834.5|205112.3|204815.3|205131.5|204834.5|205112.3|204815.3|2
1633383680000|2021-10-04 21:41:20|205138.1|204841.1|205133|204836|205153.1|204856.1|205133|204836|4
1633383690000|2021-10-04 21:41:30|205113.2|204816.2|205054.5|204757.5|205113.2|204816.2|205054.5|204757.5|2
1633383710000|2021-10-04 21:41:50|205099.1|204802.1|205114.5|204817.5|205138.4|204841.4|205090.1|204793.1|7
1633383720000|2021-10-04 21:42:00|205104.3|204807.3|205104.4|204807.4|205130.5|204833.5|205104.3|204807.3|7
1633383730000|2021-10-04 21:42:10|205141.3|204844.3|205153.4|204856.4|205155.4|204858.4|205130.9|204833.9|4
1633383740000|2021-10-04 21:42:20|205155.4|204858.4|205133.2|204836.2|205155.4|204858.4|205129.2|204832.2|7
1633383750000|2021-10-04 21:42:30|205126.7|204829.7|205113.1|204816.1|205152.2|204855.2|205113.1|204816.1|6
1633383760000|2021-10-04 21:42:40|205129.9|204832.9|205123.4|204826.4|205129.9|204832.9|205115.5|204818.5|3
1633383770000|2021-10-04 21:42:50|205098.3|204801.3|205101.2|204804.2|205113.8|204816.8|205073.7|204776.7|6
1633383780000|2021-10-04 21:43:00|205103|204806|205099.7|204802.7|205116.4|204819.4|205097.4|204800.4|4
1633383790000|2021-10-04 21:43:10|205110|204813|205110|204813|205110|204813|205110|204813|1
1633383800000|2021-10-04 21:43:20|205099.5|204802.5|205106|204809|205133.2|204836.2|205098.7|204801.7|6
1633383810000|2021-10-04 21:43:30|205098|204801|205097.1|204800.1|205141.5|204844.5|205097.1|204800.1|4
1633383820000|2021-10-04 21:43:40|205135|204838|205094.5|204797.5|205135|204838|205094.5|204797.5|3
1633383830000|2021-10-04 21:43:50|205096.1|204799.1|205077.2|204780.2|205096.1|204799.1|205073.5|204776.5|6
1633383840000|2021-10-04 21:44:00|205073.8|204776.8|205097.1|204800.1|205132.5|204835.5|205073.8|204776.8|5
1633383850000|2021-10-04 21:44:10|205101.2|204804.2|205067.9|204770.9|205101.2|204804.2|205067.5|204770.5|5
1633383860000|2021-10-04 21:44:20|205065.6|204768.6|205119.1|204822.1|205119.1|204822.1|205064.7|204767.7|12
1633383870000|2021-10-04 21:44:30|205121.7|204824.7|205121.4|204824.4|205134.8|204837.8|205115.1|204818.1|13
1633383880000|2021-10-04 21:44:40|205127.2|204830.2|205131.6|204834.6|205131.6|204834.6|205117.1|204820.1|14
1633383890000|2021-10-04 21:44:50|205118.3|204821.3|205120.2|204823.2|205121.8|204824.8|205092|204795|10
1633383900000|2021-10-04 21:45:00|205135.4|204838.4|205145.9|204848.9|205158.7|204861.7|205135.4|204838.4|16
1633383910000|2021-10-04 21:45:10|205153|204856|205143.8|204846.8|205153|204856|205134.6|204837.6|11
1633383920000|2021-10-04 21:45:20|205143.3|204846.3|205150.2|204853.2|205173|204876|205143.3|204846.3|11
1633383930000|2021-10-04 21:45:30|205165.5|204868.5|205118.8|204821.8|205173.3|204876.3|205118.8|204821.8|12
1633383940000|2021-10-04 21:45:40|205119.6|204822.6|205146.5|204849.5|205156.5|204859.5|205119.6|204822.6|10
1633383950000|2021-10-04 21:45:50|205155.1|204858.1|205143.1|204846.1|205168.8|204871.8|205135.3|204838.3|7
1633383960000|2021-10-04 21:46:00|205123.1|204826.1|205138.8|204841.8|205156.5|204859.5|205123.1|204826.1|8
1633383970000|2021-10-04 21:46:10|205154.7|204857.7|205147.6|204850.6|205161.7|204864.7|205115.9|204818.9|8
1633383980000|2021-10-04 21:46:20|205146.6|204849.6|205114.6|204817.6|205159|204862|205114.6|204817.6|7
1633383990000|2021-10-04 21:46:30|205103.1|204806.1|205161.6|204864.6|205178.2|204881.2|205103.1|204806.1|8
1633384000000|2021-10-04 21:46:40|205139.9|204842.9|205140.8|204843.8|205167.1|204870.1|205139.9|204842.9|8
1633384010000|2021-10-04 21:46:50|205131.1|204834.1|205148.6|204851.6|205149.9|204852.9|205131.1|204834.1|7
1633384020000|2021-10-04 21:47:00|205151.8|204854.8|205131.5|204834.5|205163.4|204866.4|205131.5|204834.5|5
1633384030000|2021-10-04 21:47:10|205116|204819|205116|204819|205136.1|204839.1|205116|204819|3
1633384040000|2021-10-04 21:47:20|205185.2|204888.2|205150.9|204853.9|205185.2|204888.2|205150.9|204853.9|6
1633384050000|2021-10-04 21:47:30|205035.3|204738.3|205035.3|204738.3|205035.3|204738.3|205035.3|204738.3|1
1633384060000|2021-10-04 21:47:40|205195.7|204898.7|205169|204872|205195.7|204898.7|205169|204872|2
1633384070000|2021-10-04 21:47:50|205149.9|204852.9|205035.3|204738.3|205149.9|204852.9|205035.3|204738.3|2
1633384080000|2021-10-04 21:48:00|205033.9|204736.9|205173.7|204876.7|205173.7|204876.7|205033.9|204736.9|3
1633384090000|2021-10-04 21:48:10|205235.9|204938.9|205032.4|204735.4|205235.9|204938.9|205032.4|204735.4|3
1633384100000|2021-10-04 21:48:20|205182.1|204885.1|205119.8|204822.8|205182.1|204885.1|205119.8|204822.8|3
1633384110000|2021-10-04 21:48:30|205161.7|204864.7|205100.6|204803.6|205192.1|204895.1|205100.6|204803.6|10
1633384120000|2021-10-04 21:48:40|205177.9|204880.9|205120.4|204823.4|205177.9|204880.9|205107.5|204810.5|5
1633384130000|2021-10-04 21:48:50|205163.5|204866.5|205130.3|204833.3|205163.5|204866.5|205130.3|204833.3|5
1633384140000|2021-10-04 21:49:00|205105.8|204808.8|205032.4|204735.4|205130.3|204833.3|205032.4|204735.4|4
1633384150000|2021-10-04 21:49:10|205155.7|204858.7|205098.2|204801.2|205155.7|204858.7|205098.2|204801.2|3
1633384160000|2021-10-04 21:49:20|205114.6|204817.6|205141.6|204844.6|205141.6|204844.6|205032.4|204735.4|3
1633384170000|2021-10-04 21:49:30|205097.9|204800.9|205134.6|204837.6|205134.6|204837.6|205029.5|204732.5|5
1633384180000|2021-10-04 21:49:40|205109.2|204812.2|205109.8|204812.8|205152.2|204855.2|205109.2|204812.2|13
1633384190000|2021-10-04 21:49:50|205105.8|204808.8|205124.6|204827.6|205133|204836|205105.8|204808.8|14
1633384200000|2021-10-04 21:50:00|205121.7|204824.7|205131.3|204834.3|205140.6|204843.6|205112.8|204815.8|16
1633384210000|2021-10-04 21:50:10|205129|204832|205137.2|204840.2|205161.8|204864.8|205128.9|204831.9|13
1633384220000|2021-10-04 21:50:20|205124.8|204827.8|205134|204837|205153.9|204856.9|205063.8|204766.8|10
1633384230000|2021-10-04 21:50:30|205097.1|204800.1|205097.1|204800.1|205097.1|204800.1|205096.9|204799.9|6
1633384240000|2021-10-04 21:50:40|205104.6|204807.6|205052.3|204755.3|205106.6|204809.6|205052.1|204755.1|7
1633384250000|2021-10-04 21:50:50|205052.1|204755.1|205160|204863|205160|204863|205048.2|204751.2|7
1633384260000|2021-10-04 21:51:00|205103.3|204806.3|205108.2|204811.2|205117|204820|205101.2|204804.2|5
1633384270000|2021-10-04 21:51:10|205076.7|204779.7|205114.8|204817.8|205150.6|204853.6|205076.7|204779.7|9
1633384280000|2021-10-04 21:51:20|205163.8|204866.8|205108.5|204811.5|205163.8|204866.8|205108.1|204811.1|7
1633384290000|2021-10-04 21:51:30|205152.2|204855.2|205131.1|204834.1|205155.2|204858.2|205131.1|204834.1|9
1633384300000|2021-10-04 21:51:40|205155.2|204858.2|205128.9|204831.9|205161.7|204864.7|205128.9|204831.9|8
1633384310000|2021-10-04 21:51:50|205122.1|204825.1|205128.1|204831.1|205157.5|204860.5|205106.5|204809.5|8
1633384320000|2021-10-04 21:52:00|205142|204845|205150.5|204853.5|205162.7|204865.7|205135.3|204838.3|7
1633384330000|2021-10-04 21:52:10|205150.2|204853.2|205137.3|204840.3|205162|204865|205137.3|204840.3|5
1633384340000|2021-10-04 21:52:20|205146.4|204849.4|205155.8|204858.8|205155.8|204858.8|205128.6|204831.6|3
1633384350000|2021-10-04 21:52:30|205162.2|204865.2|205100.5|204803.5|205162.2|204865.2|205100.5|204803.5|3
1633384360000|2021-10-04 21:52:40|205150.8|204853.8|205129.7|204832.7|205167.6|204870.6|205129.7|204832.7|5
1633384370000|2021-10-04 21:52:50|205039.6|204742.6|205039.6|204742.6|205039.6|204742.6|205039.6|204742.6|1
1633384380000|2021-10-04 21:53:00|205102|204805|205126.8|204829.8|205158.1|204861.1|205102|204805|6
1633384390000|2021-10-04 21:53:10|205153.5|204856.5|205106.6|204809.6|205153.5|204856.5|205106.6|204809.6|6
1633384400000|2021-10-04 21:53:20|205115.8|204818.8|205109.5|204812.5|205115.8|204818.8|205109.5|204812.5|3
1633384410000|2021-10-04 21:53:30|205120.5|204823.5|205099.3|204802.3|205152.3|204855.3|205099.3|204802.3|4
1633384420000|2021-10-04 21:53:40|205140.3|204843.3|205151.1|204854.1|205160.6|204863.6|205140.3|204843.3|5
1633384430000|2021-10-04 21:53:50|205099.3|204802.3|205141.7|204844.7|205141.7|204844.7|205099.3|204802.3|3
1633384440000|2021-10-04 21:54:00|205116.7|204819.7|205142.5|204845.5|205154.3|204857.3|205109.5|204812.5|4
1633384450000|2021-10-04 21:54:10|205143.4|204846.4|205156.6|204859.6|205159|204862|205099.3|204802.3|6
1633384460000|2021-10-04 21:54:20|205132.8|204835.8|205127.6|204830.6|205159.1|204862.1|205127.6|204830.6|4
1633384470000|2021-10-04 21:54:30|205100.7|204803.7|205128.6|204831.6|205142.8|204845.8|205100.7|204803.7|5
1633384480000|2021-10-04 21:54:40|205133.6|204836.6|205103.7|204806.7|205133.6|204836.6|205103.7|204806.7|3
1633384490000|2021-10-04 21:54:50|205101|204804|205128.7|204831.7|205155.6|204858.6|205101|204804|5
1633384500000|2021-10-04 21:55:00|205107.6|204810.6|205121.3|204824.3|205121.3|204824.3|205107.6|204810.6|2
1633384510000|2021-10-04 21:55:10|205039.4|204742.4|205100.6|204803.6|205100.6|204803.6|205037.8|204740.8|3
1633384520000|2021-10-04 21:55:20|205138.6|204841.6|205094.6|204797.6|205170.7|204873.7|205086.9|204789.9|12
1633384530000|2021-10-04 21:55:30|205110.1|204813.1|205102.3|204805.3|205140.4|204843.4|205059.7|204762.7|11
1633384540000|2021-10-04 21:55:40|205140.5|204843.5|205122.8|204825.8|205140.5|204843.5|205092.5|204795.5|18
1633384550000|2021-10-04 21:55:50|205125.4|204828.4|205142.8|204845.8|205142.8|204845.8|205108.8|204811.8|16
1633384560000|2021-10-04 21:56:00|205131.5|204834.5|205124.3|204827.3|205135.4|204838.4|205118.2|204821.2|10
1633384570000|2021-10-04 21:56:10|205113.3|204816.3|205119|204822|205128.6|204831.6|205113.3|204816.3|12
1633384580000|2021-10-04 21:56:20|205112.1|204815.1|205119.6|204822.6|205138|204841|205106|204809|16
1633384590000|2021-10-04 21:56:30|205102.4|204805.4|205103.9|204806.9|205116.8|204819.8|205097.9|204800.9|7
1633384600000|2021-10-04 21:56:40|205108.8|204811.8|205115.8|204818.8|205134.4|204837.4|205108.8|204811.8|10
1633384610000|2021-10-04 21:56:50|205116.5|204819.5|205118.9|204821.9|205125.6|204828.6|205095.1|204798.1|6
1633384620000|2021-10-04 21:57:00|205148.7|204851.7|205113.9|204816.9|205148.7|204851.7|205113.9|204816.9|5
1633384630000|2021-10-04 21:57:10|205084.1|204787.1|205084.1|204787.1|205084.1|204787.1|205084.1|204787.1|1
1633384640000|2021-10-04 21:57:20|205143.6|204846.6|205072.4|204775.4|205143.6|204846.6|205072.4|204775.4|6
1633384650000|2021-10-04 21:57:30|205094|204797|205128.6|204831.6|205143.8|204846.8|205015.6|204718.6|11
1633384660000|2021-10-04 21:57:40|205129|204832|205129.3|204832.3|205143.5|204846.5|205116|204819|20
1633384670000|2021-10-04 21:57:50|205137.5|204840.5|205133.3|204836.3|205142.6|204845.6|205109.6|204812.6|6
1633384680000|2021-10-04 21:58:00|205122.7|204825.7|205111.4|204814.4|205138.3|204841.3|205103|204806|7
1633384690000|2021-10-04 21:58:10|205117.6|204820.6|205167.6|204870.6|205167.6|204870.6|205110.5|204813.5|7
1633384700000|2021-10-04 21:58:20|205159.6|204862.6|205132.6|204835.6|205159.6|204862.6|205132.6|204835.6|7
1633384710000|2021-10-04 21:58:30|205102.5|204805.5|205095.2|204798.2|205139.2|204842.2|205095.2|204798.2|5
1633384720000|2021-10-04 21:58:40|205127|204830|205171|204874|205171|204874|205114.7|204817.7|5
1633384730000|2021-10-04 21:58:50|205144.1|204847.1|205134.4|204837.4|205146.5|204849.5|205132.5|204835.5|5
1633384740000|2021-10-04 21:59:00|205129.5|204832.5|205129.1|204832.1|205137.1|204840.1|205102.3|204805.3|6
1633384750000|2021-10-04 21:59:10|205132.7|204835.7|205187.8|204890.8|205187.8|204890.8|205116.1|204819.1|3
1633384760000|2021-10-04 21:59:20|205177.4|204880.4|205141.7|204844.7|205177.4|204880.4|205112.4|204815.4|25
1633384770000|2021-10-04 21:59:30|205147.9|204850.9|205125.1|204828.1|205147.9|204850.9|205114.9|204817.9|14
1633384780000|2021-10-04 21:59:40|205132.3|204835.3|205126.6|204829.6|205141.5|204844.5|205106.6|204809.6|15
1633384790000|2021-10-04 21:59:50|205130.7|204833.7|205124.2|204827.2|205137.2|204840.2|205105.2|204808.2|11
1633384800000|2021-10-04 22:00:00|205128.1|204831.1|205200.9|204903.9|205205|204908|205128.1|204831.1|32
1633384810000|2021-10-04 22:00:10|205199.4|204902.4|205145.5|204848.5|205211.2|204914.2|205145.5|204848.5|31
1633384820000|2021-10-04 22:00:20|205145|204848|205053.6|204756.6|205145|204848|205051.7|204754.7|34
1633384830000|2021-10-04 22:00:30|205051.1|204754.1|205060.9|204763.9|205069.2|204772.2|205046.5|204749.5|22
1633384840000|2021-10-04 22:00:40|205062.6|204765.6|205073|204776|205082.3|204785.3|205054.5|204757.5|15
1633384850000|2021-10-04 22:00:50|205070|204773|205080.3|204783.3|205082.8|204785.8|205070|204773|11
1633384860000|2021-10-04 22:01:00|205090.6|204793.6|205084.8|204787.8|205101.4|204804.4|205079.6|204782.6|19
1633384870000|2021-10-04 22:01:10|205085.2|204788.2|205088.8|204791.8|205104.9|204807.9|205083.6|204786.6|32
1633384880000|2021-10-04 22:01:20|205088|204791|205074.7|204780.6|205094.5|204797.5|205074.7|204780.6|31
1633384890000|2021-10-04 22:01:30|205076.1|204779.1|205056.6|204785.5|205078.4|204851.8|204998.1|204767.1|33
1633384900000|2021-10-04 22:01:40|205063.7|204786.1|205062.4|204800.9|205070.6|204804.7|205051.2|204774|40
1633384910000|2021-10-04 22:01:50|205062.6|204801.4|205052.3|204794.9|205063.3|204855.8|205000.9|204788.5|40
1633384920000|2021-10-04 22:02:00|205052.1|204797.6|205009.1|204859.1|205062.9|204859.1|204988.5|204789.9|39
1633384930000|2021-10-04 22:02:10|205015.1|204865.1|205015.6|204865.6|205022.5|204872.5|205012.1|204862.1|25
1633384940000|2021-10-04 22:02:20|205017.1|204867.1|205018.8|204868.8|205022|204872|205014.4|204864.4|21
1633384950000|2021-10-04 22:02:30|205018.6|204868.6|205013.7|204863.7|205020|204870|205012|204862|16
1633384960000|2021-10-04 22:02:40|205001.4|204851.4|205022.9|204872.9|205025.7|204875.7|205001|204851|14
1633384970000|2021-10-04 22:02:50|205019.8|204869.8|205012.7|204862.7|205025.6|204875.6|205001.1|204851.1|20
1633384980000|2021-10-04 22:03:00|205011.4|204861.4|205024.8|204874.8|205025|204875|205006.7|204856.7|18
1633384990000|2021-10-04 22:03:10|205023.9|204873.9|205014.6|204864.6|205025.9|204875.9|205014.2|204864.2|18
1633385000000|2021-10-04 22:03:20|205013.6|204863.6|205004.9|204854.9|205018.8|204868.8|205004.9|204854.9|11
1633385010000|2021-10-04 22:03:30|205004.3|204854.3|205010|204860|205042.4|204892.4|204997.6|204847.6|15
1633385020000|2021-10-04 22:03:40|205013|204863|205036.6|204886.6|205056|204906|205013|204863|12
1633385030000|2021-10-04 22:03:50|205047.3|204897.3|205014.6|204864.6|205047.3|204897.3|205014.6|204864.6|6
1633385040000|2021-10-04 22:04:00|205016.1|204866.1|205025.3|204875.3|205030.4|204880.4|205013|204863|16
1633385050000|2021-10-04 22:04:10|205027.2|204877.2|205028.4|204878.4|205028.4|204878.4|205023.7|204873.7|12
1633385060000|2021-10-04 22:04:20|205023.1|204873.1|205020.3|204870.3|205034.7|204884.7|205017.9|204867.9|12
1633385070000|2021-10-04 22:04:30|205018.9|204868.9|205038.3|204888.3|205046.1|204896.1|205018.9|204868.9|14
1633385080000|2021-10-04 22:04:40|205040.3|204890.3|205031.1|204881.1|205040.3|204890.3|205028.3|204878.3|11
1633385090000|2021-10-04 22:04:50|205041|204891|205026.7|204876.7|205041|204891|205026.7|204876.7|8
1633385100000|2021-10-04 22:05:00|205028.6|204878.6|205020.8|204870.8|205036.7|204886.7|205020.8|204870.8|19
1633385110000|2021-10-04 22:05:10|205017.4|204867.4|205018.5|204868.5|205024.1|204874.1|205010.8|204860.8|17
1633385120000|2021-10-04 22:05:20|205020.8|204870.8|205002.5|204852.5|205020.8|204870.8|205002.5|204852.5|20
1633385130000|2021-10-04 22:05:30|205002.7|204852.7|205003.7|204853.7|205004.3|204854.3|205002.1|204852.1|10
1633385140000|2021-10-04 22:05:40|205002.6|204852.6|205018.4|204868.4|205028.2|204878.2|205000|204850|20
1633385150000|2021-10-04 22:05:50|205013.9|204863.9|205029.3|204879.3|205039.2|204889.2|205013.9|204863.9|25
1633385160000|2021-10-04 22:06:00|205030.8|204880.8|205024|204874|205037|204887|205022.4|204872.4|13
1633385170000|2021-10-04 22:06:10|205024.7|204874.7|205036.4|204886.4|205037|204887|205022.3|204872.3|10
1633385180000|2021-10-04 22:06:20|205035.1|204885.1|205028.1|204878.1|205035.1|204885.1|205023.3|204873.3|10
1633385190000|2021-10-04 22:06:30|205024.3|204874.3|205028.6|204878.6|205028.6|204878.6|205022.3|204872.3|14
1633385200000|2021-10-04 22:06:40|205028.4|204878.4|205029.9|204879.9|205050.4|204900.4|205026.3|204876.3|12
1633385210000|2021-10-04 22:06:50|205029.6|204879.6|205028.5|204878.5|205032.2|204882.2|205028|204878|9
1633385220000|2021-10-04 22:07:00|205031|204881|205027.1|204877.1|205032.5|204882.5|205026.4|204876.4|7
1633385230000|2021-10-04 22:07:10|205025.7|204875.7|205034.3|204884.3|205036.3|204886.3|205024.3|204874.3|11
1633385240000|2021-10-04 22:07:20|205033.1|204883.1|205034.9|204884.9|205036.2|204886.2|205031.6|204881.6|8
1633385250000|2021-10-04 22:07:30|205037.9|204887.9|205029.2|204879.2|205037.9|204887.9|205026.2|204876.2|11
1633385260000|2021-10-04 22:07:40|205031.6|204881.6|205025.4|204875.4|205031.6|204881.6|205018.7|204868.7|6
1633385270000|2021-10-04 22:07:50|205023.6|204873.6|205022.6|204872.6|205023.6|204873.6|205022.4|204872.4|4
1633385280000|2021-10-04 22:08:00|205021.3|204871.3|205039.5|204889.5|205046.6|204896.6|205021.3|204871.3|11
1633385290000|2021-10-04 22:08:10|205035.6|204885.6|205030.3|204880.3|205035.6|204885.6|205026|204876|14
1633385300000|2021-10-04 22:08:20|205029|204879|205033|204883|205046.2|204896.2|205027.5|204877.5|7
1633385310000|2021-10-04 22:08:30|205033.6|204883.6|205033.7|204883.7|205038.7|204888.7|205032.6|204882.6|11
1633385320000|2021-10-04 22:08:40|205025.8|204875.8|205042.8|204892.8|205046|204896|205025.8|204875.8|9
1633385330000|2021-10-04 22:08:50|205040|204890|205031.2|204881.2|205040|204890|205028.7|204878.7|8
1633385340000|2021-10-04 22:09:00|205030.5|204880.5|205038.9|204888.9|205059.8|204909.8|205026.5|204876.5|12
1633385350000|2021-10-04 22:09:10|205040.6|204890.6|205039.4|204889.4|205045.1|204895.1|205030.2|204880.2|8
1633385360000|2021-10-04 22:09:20|205036.5|204886.5|205038.4|204888.4|205048.5|204898.5|205036.5|204886.5|8
1633385370000|2021-10-04 22:09:30|205037.1|204887.1|205030.5|204880.5|205037.9|204887.9|205030.5|204880.5|9
1633385380000|2021-10-04 22:09:40|205028.7|204878.7|205033.6|204883.6|205051.1|204901.1|205028.7|204878.7|7
1633385390000|2021-10-04 22:09:50|205037.2|204887.2|205030.3|204880.3|205038.9|204888.9|205027.8|204877.8|5
1633385400000|2021-10-04 22:10:00|205031.5|204881.5|205022.7|204872.7|205033.5|204883.5|205013.9|204863.9|23
1633385410000|2021-10-04 22:10:10|205022.6|204872.6|205033.3|204883.3|205034.9|204884.9|205015.3|204865.3|16
1633385420000|2021-10-04 22:10:20|205032.4|204882.4|205023|204873|205035.9|204885.9|205023|204873|10
1633385430000|2021-10-04 22:10:30|205009.6|204859.6|205032.1|204882.1|205032.1|204882.1|205009.4|204859.4|11
1633385440000|2021-10-04 22:10:40|205031|204881|205030.9|204880.9|205031.8|204881.8|205029.4|204879.4|6
1633385450000|2021-10-04 22:10:50|205026.7|204876.7|205036.1|204886.1|205036.1|204886.1|205020.2|204870.2|7
1633385460000|2021-10-04 22:11:00|205036|204886|205035.9|204885.9|205038.9|204888.9|205028.9|204878.9|8
1633385470000|2021-10-04 22:11:10|205047.2|204897.2|205032.6|204882.6|205047.2|204897.2|205032.6|204882.6|5
1633385480000|2021-10-04 22:11:20|205033.1|204883.1|205023.9|204873.9|205033.1|204883.1|205020.8|204870.8|8
1633385490000|2021-10-04 22:11:30|205021|204871|205022.5|204872.5|205026.9|204876.9|205019.6|204869.6|8
1633385500000|2021-10-04 22:11:40|205041.3|204891.3|205028.7|204878.7|205041.3|204891.3|205028.7|204878.7|6
1633385510000|2021-10-04 22:11:50|205034|204884|205028.3|204878.3|205038.4|204888.4|205028.3|204878.3|7
1633385520000|2021-10-04 22:12:00|205028.6|204878.6|205036.4|204886.4|205045.8|204895.8|205027.2|204877.2|7
1633385530000|2021-10-04 22:12:10|205031.9|204881.9|205029|204879|205032.6|204882.6|205029|204879|4
1633385540000|2021-10-04 22:12:20|205029.2|204879.2|205026.3|204876.3|205035.4|204885.4|205026.3|204876.3|6
1633385550000|2021-10-04 22:12:30|205016.8|204866.8|205027|204877|205048.2|204898.2|205016.8|204866.8|10
1633385560000|2021-10-04 22:12:40|205004|204854|205009.3|204859.3|205027.8|204877.8|205004|204854|11
1633385570000|2021-10-04 22:12:50|205009.2|204859.2|205027.1|204877.1|205031.9|204881.9|205005.3|204855.3|13
1633385580000|2021-10-04 22:13:00|205029|204879|205030.6|204880.6|205034.3|204884.3|205029|204879|6
1633385590000|2021-10-04 22:13:10|205028.3|204878.3|205018.8|204868.8|205030.6|204880.6|205003.4|204853.4|15
1633385600000|2021-10-04 22:13:20|205016.1|204866.1|205024.9|204874.9|205029.3|204879.3|205011.8|204861.8|34
1633385610000|2021-10-04 22:13:30|205023.5|204873.5|205028.8|204878.8|205034.5|204884.5|205015.8|204865.8|25
1633385620000|2021-10-04 22:13:40|205028.3|204878.3|205031.1|204881.1|205032.5|204882.5|205027.2|204877.2|17
1633385630000|2021-10-04 22:13:50|205023|204873|205028.7|204878.7|205041.8|204891.8|205023|204873|14
1633385640000|2021-10-04 22:14:00|205029.8|204879.8|205040.1|204890.1|205045.9|204895.9|205029.5|204879.5|10
1633385650000|2021-10-04 22:14:10|205038.2|204888.2|205033.1|204883.1|205039.9|204889.9|205033.1|204883.1|5
1633385660000|2021-10-04 22:14:20|205035.2|204885.2|205019.4|204869.4|205035.2|204885.2|205014.7|204864.7|20
1633385670000|2021-10-04 22:14:30|205013.8|204863.8|205027.9|204877.9|205028.8|204878.8|205012.7|204862.7|16
1633385680000|2021-10-04 22:14:40|205031.8|204881.8|205017.4|204867.4|205040.6|204890.6|205009.1|204859.1|21
1633385690000|2021-10-04 22:14:50|205024.2|204874.2|205031.8|204881.8|205031.8|204881.8|205017.2|204867.2|18
1633385700000|2021-10-04 22:15:00|205031.3|204881.3|205010.6|204860.6|205039.1|204889.1|205007.8|204857.8|31
1633385710000|2021-10-04 22:15:10|205009.1|204859.1|205007.7|204857.7|205010.6|204860.6|205006.4|204856.4|15
1633385720000|2021-10-04 22:15:20|205008.2|204858.2|205008.6|204858.6|205010.4|204860.4|205008.2|204858.2|10
1633385730000|2021-10-04 22:15:30|205011.4|204861.4|205010.3|204860.3|205011.9|204861.9|205008.6|204858.6|14
1633385740000|2021-10-04 22:15:40|205008.4|204858.4|205009|204859|205011.3|204861.3|205000.7|204850.7|11
1633385750000|2021-10-04 22:15:50|205009.2|204859.2|205003.4|204853.4|205011.4|204861.4|205002.1|204852.1|9
1633385760000|2021-10-04 22:16:00|205001.8|204851.8|205009.2|204859.2|205017|204867|204996.9|204846.9|15
1633385770000|2021-10-04 22:16:10|205010.2|204860.2|204999.4|204849.4|205012.7|204862.7|204999.4|204849.4|7
1633385780000|2021-10-04 22:16:20|205005.6|204855.6|205017.9|204867.9|205021.3|204871.3|205005.6|204855.6|12
1633385790000|2021-10-04 22:16:30|205015.1|204865.1|205011.4|204861.4|205015.1|204865.1|205010.7|204860.7|6
1633385800000|2021-10-04 22:16:40|205009.4|204859.4|205010.9|204860.9|205010.9|204860.9|205009.4|204859.4|2
1633385810000|2021-10-04 22:16:50|204998.6|204848.6|205022.3|204872.3|205022.3|204872.3|204998.6|204848.6|7
1633385820000|2021-10-04 22:17:00|205018|204868|205019.1|204869.1|205026.4|204876.4|205006|204856|13
1633385830000|2021-10-04 22:17:10|205017.5|204867.5|205011|204861|205023|204873|205010.8|204860.8|12
1633385840000|2021-10-04 22:17:20|205013.3|204863.3|205018.4|204868.4|205019|204869|205013.3|204863.3|4
1633385850000|2021-10-04 22:17:30|205016.8|204866.8|205015.2|204865.2|205020.9|204870.9|205008.2|204858.2|8
1633385860000|2021-10-04 22:17:40|205013.9|204863.9|205006.9|204856.9|205020.1|204870.1|205006.9|204856.9|8
1633385870000|2021-10-04 22:17:50|205009.2|204859.2|205021.9|204871.9|205021.9|204871.9|205006.8|204856.8|12
1633385880000|2021-10-04 22:18:00|205022.9|204872.9|205022.8|204872.8|205026.5|204876.5|204997.6|204847.6|9
1633385890000|2021-10-04 22:18:10|205007.4|204857.4|204999.9|204849.9|205007.4|204857.4|204999.6|204849.6|5
1633385900000|2021-10-04 22:18:20|204999.6|204849.6|205019.2|204869.2|205019.2|204869.2|204999.3|204849.3|10
1633385910000|2021-10-04 22:18:30|205022.7|204872.7|204999.8|204849.8|205022.7|204872.7|204998.2|204848.2|8
1633385920000|2021-10-04 22:18:40|204997.3|204847.3|205009.5|204859.5|205011|204861|204997.3|204847.3|9
1633385930000|2021-10-04 22:18:50|205008.7|204858.7|205003.3|204853.3|205011.9|204861.9|205003.2|204853.2|7
1633385940000|2021-10-04 22:19:00|205010|204860|205008.9|204858.9|205016.7|204866.7|205008|204858|10
1633385950000|2021-10-04 22:19:10|205008.5|204858.5|205006.3|204856.3|205015.7|204865.7|205001|204851|10
1633385960000|2021-10-04 22:19:20|205016.7|204866.7|205014.2|204864.2|205018.3|204868.3|205012.7|204862.7|5
1633385970000|2021-10-04 22:19:30|205011|204861|205017.8|204867.8|205017.8|204867.8|205011|204861|6
1633385980000|2021-10-04 22:19:40|205024.7|204874.7|205003.6|204853.6|205024.7|204874.7|205003.6|204853.6|4
1633385990000|2021-10-04 22:19:50|205015.2|204865.2|205029.7|204879.7|205029.7|204879.7|205002.8|204852.8|6
1633386000000|2021-10-04 22:20:00|205019.1|204869.1|205006.8|204856.8|205022.7|204872.7|205003.9|204853.9|8
1633386010000|2021-10-04 22:20:10|205022.2|204872.2|205017.4|204867.4|205022.2|204872.2|204998.7|204848.7|7
1633386020000|2021-10-04 22:20:20|205018.1|204868.1|204995.1|204845.1|205018.1|204868.1|204995.1|204845.1|3
1633386030000|2021-10-04 22:20:30|204997.6|204847.6|205014.9|204864.9|205020.2|204870.2|204997.6|204847.6|12
1633386040000|2021-10-04 22:20:40|205010.2|204860.2|204993.5|204843.5|205010.2|204860.2|204992.4|204842.4|6
1633386050000|2021-10-04 22:20:50|205001.6|204851.6|205004.5|204854.5|205011.1|204861.1|204999.3|204849.3|8
1633386060000|2021-10-04 22:21:00|205003.8|204853.8|205018|204868|205019.1|204869.1|205001.4|204851.4|9
1633386070000|2021-10-04 22:21:10|205015|204865|205009.1|204859.1|205015|204865|205008.9|204858.9|5
1633386080000|2021-10-04 22:21:20|205017.6|204867.6|205027.3|204877.3|205027.3|204877.3|205001.7|204851.7|4
1633386090000|2021-10-04 22:21:30|205032.5|204882.5|205001.6|204851.6|205032.5|204882.5|204997.9|204847.9|4
1633386100000|2021-10-04 22:21:40|204994|204844|205002|204852|205005.4|204855.4|204993.1|204843.1|7
1633386110000|2021-10-04 22:21:50|205001.6|204851.6|205013.4|204863.4|205016.5|204866.5|205000.8|204850.8|8
1633386120000|2021-10-04 22:22:00|205012|204862|205007.3|204857.3|205013.1|204863.1|205006.5|204856.5|10
1633386130000|2021-10-04 22:22:10|205015.3|204865.3|205010.6|204860.6|205017|204867|204994.4|204844.4|7
1633386140000|2021-10-04 22:22:20|205001.8|204851.8|205007.8|204857.8|205016.4|204866.4|205001.8|204851.8|7
1633386150000|2021-10-04 22:22:30|204999.2|204849.2|205005.5|204855.5|205005.5|204855.5|204997.8|204847.8|7
1633386160000|2021-10-04 22:22:40|205006.9|204856.9|205010.4|204860.4|205017.4|204867.4|204999.4|204849.4|8
1633386170000|2021-10-04 22:22:50|205006.3|204856.3|205011.5|204861.5|205019.5|204869.5|205006.3|204856.3|7
1633386180000|2021-10-04 22:23:00|205012|204862|205014.9|204864.9|205016.1|204866.1|205009.1|204859.1|6
1633386190000|2021-10-04 22:23:10|205013.2|204863.2|205011.1|204861.1|205024.5|204874.5|205006.9|204856.9|4
1633386200000|2021-10-04 22:23:20|205021.9|204871.9|205001.1|204851.1|205035|204885|205000.3|204850.3|5
1633386210000|2021-10-04 22:23:30|205000|204850|205015.4|204865.4|205026.2|204876.2|205000|204850|6
1633386220000|2021-10-04 22:23:40|205011.7|204861.7|205003|204853|205011.7|204861.7|204998.9|204848.9|8
1633386230000|2021-10-04 22:23:50|205002.2|204852.2|205007.2|204857.2|205010.2|204860.2|205001.5|204851.5|9
1633386240000|2021-10-04 22:24:00|205010.2|204860.2|205010.5|204860.5|205010.9|204860.9|205006|204856|10
1633386250000|2021-10-04 22:24:10|205010.4|204860.4|204999.5|204849.5|205010.4|204860.4|204999.5|204849.5|6
1633386260000|2021-10-04 22:24:20|205010.3|204860.3|205011.5|204861.5|205016.5|204866.5|205005.2|204855.2|5
1633386270000|2021-10-04 22:24:30|205012.8|204862.8|205005.6|204855.6|205018.2|204868.2|205005.3|204855.3|10
1633386280000|2021-10-04 22:24:40|205007.3|204857.3|205009|204859|205014.5|204864.5|205006.3|204856.3|7
1633386290000|2021-10-04 22:24:50|205005.3|204855.3|205006|204856|205010.3|204860.3|205005.3|204855.3|8
1633386300000|2021-10-04 22:25:00|205005.6|204855.6|205000.4|204850.4|205022.3|204872.3|205000|204850|13
1633386310000|2021-10-04 22:25:10|205015.5|204865.5|205001.4|204851.4|205015.8|204865.8|205001.4|204851.4|12
1633386320000|2021-10-04 22:25:20|205002|204852|205007.1|204857.1|205010.1|204860.1|205002|204852|9
1633386330000|2021-10-04 22:25:30|205020|204870|205008.3|204858.3|205020|204870|205008.3|204858.3|8
1633386340000|2021-10-04 22:25:40|205009.8|204859.8|205008.4|204858.4|205016.7|204866.7|205007.9|204857.9|8
1633386350000|2021-10-04 22:25:50|205001|204851|205001.3|204851.3|205009.4|204859.4|205001|204851|6
1633386360000|2021-10-04 22:26:00|205021.1|204871.1|205009|204859|205022.8|204872.8|205009|204859|7
1633386370000|2021-10-04 22:26:10|205000.6|204850.6|205003.5|204853.5|205008.6|204858.6|205000.6|204850.6|6
1633386380000|2021-10-04 22:26:20|205019.7|204869.7|205011.1|204861.1|205019.7|204869.7|205011|204861|8
1633386390000|2021-10-04 22:26:30|205011.2|204861.2|205000.4|204850.4|205011.2|204861.2|205000.4|204850.4|9
1633386400000|2021-10-04 22:26:40|205025.3|204875.3|205010.5|204860.5|205027.7|204877.7|205010.5|204860.5|6
1633386410000|2021-10-04 22:26:50|205014.7|204864.7|204996.9|204846.9|205014.7|204864.7|204996.9|204846.9|10
1633386420000|2021-10-04 22:27:00|205011.8|204861.8|204995.6|204845.6|205017.6|204867.6|204995.6|204845.6|6
1633386430000|2021-10-04 22:27:10|204995.2|204845.2|205004.9|204854.9|205012.2|204862.2|204995.2|204845.2|9
1633386440000|2021-10-04 22:27:20|205014.3|204864.3|205011.2|204861.2|205017.2|204867.2|205011.2|204861.2|5
1633386450000|2021-10-04 22:27:30|205007.9|204857.9|205001.2|204851.2|205010.3|204860.3|204997.6|204847.6|7
1633386460000|2021-10-04 22:27:40|205000.6|204850.6|205003.8|204853.8|205003.8|204853.8|204998|204848|6
1633386470000|2021-10-04 22:27:50|205029.8|204879.8|205017.4|204867.4|205029.8|204879.8|205015.7|204865.7|7
1633386480000|2021-10-04 22:28:00|205022.1|204872.1|204981.3|204831.3|205022.6|204872.6|204977.3|204827.3|20
1633386490000|2021-10-04 22:28:10|204981.8|204831.8|204989.2|204839.2|204989.9|204839.9|204970.5|204820.5|16
1633386500000|2021-10-04 22:28:20|204988.6|204838.6|204987.5|204837.5|204992.3|204842.3|204985.7|204835.7|11
1633386510000|2021-10-04 22:28:30|204987.4|204837.4|204988.5|204838.5|204991.4|204841.4|204984.8|204834.8|10
1633386520000|2021-10-04 22:28:40|204985|204835|204985.1|204835.1|204987.2|204837.2|204984.2|204834.2|8
1633386530000|2021-10-04 22:28:50|204985|204835|204987.4|204837.4|204987.4|204837.4|204980.9|204830.9|6
1633386540000|2021-10-04 22:29:00|204986.6|204836.6|204983|204833|205002.5|204852.5|204976.3|204826.3|12
1633386550000|2021-10-04 22:29:10|204980.3|204830.3|204985.8|204835.8|204985.8|204835.8|204965.3|204815.3|13
1633386560000|2021-10-04 22:29:20|204984.3|204834.3|204978.9|204828.9|204986.8|204836.8|204978.8|204828.8|13
1633386570000|2021-10-04 22:29:30|204975.1|204825.1|204979.7|204829.7|204982.1|204832.1|204973.7|204823.7|14
1633386580000|2021-10-04 22:29:40|204984.5|204834.5|204980.8|204830.8|204985.7|204835.7|204976.3|204826.3|11
1633386590000|2021-10-04 22:29:50|204982|204832|204985|204835|204993.4|204843.4|204980.9|204830.9|24
1633386600000|2021-10-04 22:30:00|204983.5|204833.5|204986.8|204836.8|204988.3|204838.3|204981|204831|19
1633386610000|2021-10-04 22:30:10|205009.6|204859.6|204999.2|204849.2|205010.6|204860.6|204989.5|204839.5|18
1633386620000|2021-10-04 22:30:20|204995.8|204845.8|205003.8|204853.8|205003.9|204853.9|204992|204842|14
1633386630000|2021-10-04 22:30:30|205002.8|204852.8|205007.6|204857.6|205015.9|204865.9|205002.8|204852.8|19
1633386640000|2021-10-04 22:30:40|205006.1|204856.1|205005.5|204855.5|205006.3|204856.3|205002.9|204852.9|11
1633386650000|2021-10-04 22:30:50|205006.3|204856.3|205011.9|204861.9|205013.2|204863.2|204992.8|204842.8|18
1633386660000|2021-10-04 22:31:00|205003.5|204853.5|205003.8|204853.8|205018.7|204868.7|204991|204841|24
1633386670000|2021-10-04 22:31:10|204998.1|204848.1|205006.4|204856.4|205010.5|204860.5|204997.5|204847.5|12
1633386680000|2021-10-04 22:31:20|205006|204856|205005.1|204855.1|205010.4|204860.4|205003.9|204853.9|12
1633386690000|2021-10-04 22:31:30|205006.3|204856.3|204999.5|204849.5|205006.7|204856.7|204999.5|204849.5|14
1633386700000|2021-10-04 22:31:40|205001.4|204851.4|205016.1|204866.1|205016.8|204866.8|205001.2|204851.2|9
1633386710000|2021-10-04 22:31:50|205014.9|204864.9|205004.1|204854.1|205015|204865|205004.1|204854.1|15
1633386720000|2021-10-04 22:32:00|205000.7|204850.7|204993.9|204843.9|205011.3|204861.3|204993.9|204843.9|16
1633386730000|2021-10-04 22:32:10|204996.9|204846.9|204994.8|204844.8|205008.3|204858.3|204994|204844|10
1633386740000|2021-10-04 22:32:20|204997.1|204847.1|204995.6|204845.6|205013.7|204863.7|204992|204842|18
1633386750000|2021-10-04 22:32:30|204997.8|204847.8|205003.6|204853.6|205008.9|204858.9|204997.8|204847.8|8
1633386760000|2021-10-04 22:32:40|205003.7|204853.7|205005.6|204855.6|205008.3|204858.3|205003.7|204853.7|5
1633386770000|2021-10-04 22:32:50|205011.7|204861.7|205004.6|204854.6|205016.1|204866.1|205004.6|204854.6|5
1633386780000|2021-10-04 22:33:00|205002.7|204852.7|205003.3|204853.3|205004.4|204854.4|204992.8|204842.8|13
1633386790000|2021-10-04 22:33:10|205007.3|204857.3|205003.8|204853.8|205027|204877|204986.9|204836.9|19
1633386800000|2021-10-04 22:33:20|205000.6|204850.6|205002.3|204852.3|205008.4|204858.4|204999.7|204849.7|21
1633386810000|2021-10-04 22:33:30|205000.4|204850.4|205000|204850|205007.5|204857.5|205000|204850|15
1633386820000|2021-10-04 22:33:40|205001.1|204851.1|205006|204856|205011.4|204861.4|205001.1|204851.1|16
1633386830000|2021-10-04 22:33:50|204998.1|204848.1|205009.1|204859.1|205016.6|204866.6|204998.1|204848.1|14
1633386840000|2021-10-04 22:34:00|205009.9|204859.9|205009|204859|205011.8|204861.8|205006.9|204856.9|7
1633386850000|2021-10-04 22:34:10|205008.7|204858.7|204993.3|204843.3|205009.6|204859.6|204974.9|204824.9|16
1633386860000|2021-10-04 22:34:20|204977.3|204827.3|204981.1|204831.1|204994.3|204844.3|204972.4|204822.4|20
1633386870000|2021-10-04 22:34:30|204976.6|204826.6|204986.9|204836.9|204994.2|204844.2|204976.6|204826.6|18
1633386880000|2021-10-04 22:34:40|204981|204831|204988.7|204838.7|204990.3|204840.3|204979.7|204829.7|19
1633386890000|2021-10-04 22:34:50|204987.3|204837.3|204997.8|204847.8|205017.5|204867.5|204976.8|204826.8|27
1633386900000|2021-10-04 22:35:00|204998.1|204848.1|205008.6|204858.6|205020.7|204870.7|204998.1|204848.1|20
1633386910000|2021-10-04 22:35:10|205007.7|204857.7|205010.6|204860.6|205017.4|204867.4|205004.1|204854.1|20
1633386920000|2021-10-04 22:35:20|205010.1|204860.1|205008.2|204858.2|205013.6|204863.6|205005.3|204855.3|12
1633386930000|2021-10-04 22:35:30|205005.1|204855.1|205007.6|204857.6|205017|204867|205000.1|204850.1|21
1633386940000|2021-10-04 22:35:40|205015.4|204865.4|205009.8|204859.8|205015.5|204865.5|205006.9|204856.9|15
1633386950000|2021-10-04 22:35:50|205011.4|204861.4|205010.7|204860.7|205011.9|204861.9|205006.6|204856.6|12
1633386960000|2021-10-04 22:36:00|205012.7|204862.7|205007.3|204857.3|205012.7|204862.7|205005.5|204855.5|9
1633386970000|2021-10-04 22:36:10|205007.1|204857.1|205006.9|204856.9|205011.9|204861.9|205006.2|204856.2|6
1633386980000|2021-10-04 22:36:20|205019.6|204869.6|205005.3|204855.3|205019.6|204869.6|205005.2|204855.2|9
1633386990000|2021-10-04 22:36:30|205009.7|204859.7|205010|204860|205013|204863|205004.9|204854.9|19
1633387000000|2021-10-04 22:36:40|205011.8|204861.8|205005.2|204855.2|205011.8|204861.8|205003.6|204853.6|11
1633387010000|2021-10-04 22:36:50|205009.5|204859.5|205005.2|204855.2|205009.5|204859.5|205001.6|204851.6|11
1633387020000|2021-10-04 22:37:00|205006|204856|205003.7|204853.7|205013.2|204863.2|205003.7|204853.7|20
1633387030000|2021-10-04 22:37:10|205003.4|204853.4|205008.7|204858.7|205014.1|204864.1|205003.4|204853.4|15
1633387040000|2021-10-04 22:37:20|205008.9|204858.9|205012.5|204862.5|205014.3|204864.3|205008.9|204858.9|11
1633387050000|2021-10-04 22:37:30|205012.4|204862.4|205008.3|204858.3|205014.9|204864.9|205006.3|204856.3|14
1633387060000|2021-10-04 22:37:40|205010.1|204860.1|205012.1|204862.1|205015|204865|205010.1|204860.1|15
1633387070000|2021-10-04 22:37:50|205008.5|204858.5|205001.4|204851.4|205012.4|204862.4|205001.4|204851.4|17
1633387080000|2021-10-04 22:38:00|204999.4|204849.4|205011.3|204861.3|205012.8|204862.8|204996.1|204846.1|17
1633387090000|2021-10-04 22:38:10|205006.5|204856.5|205005.1|204855.1|205008.2|204858.2|205002.9|204852.9|11
1633387100000|2021-10-04 22:38:20|205001.3|204851.3|205005.1|204855.1|205011.6|204861.6|205001.2|204851.2|14
1633387110000|2021-10-04 22:38:30|205006.8|204856.8|205006|204856|205015.6|204865.6|205006|204856|15
1633387120000|2021-10-04 22:38:40|205007.7|204857.7|204995.9|204845.9|205008.1|204858.1|204995.7|204845.7|8
1633387130000|2021-10-04 22:38:50|205000.9|204850.9|204996.1|204846.1|205001.5|204851.5|204996.1|204846.1|8
1633387140000|2021-10-04 22:39:00|204998|204848|205005.2|204855.2|205011.5|204861.5|204998|204848|16
1633387150000|2021-10-04 22:39:10|205006|204856|205005.8|204855.8|205009.5|204859.5|205004|204854|8
1633387160000|2021-10-04 22:39:20|205007|204857|205011.2|204861.2|205012.6|204862.6|205006|204856|10
1633387170000|2021-10-04 22:39:30|205010.5|204860.5|205005.8|204855.8|205010.6|204860.6|205005.3|204855.3|12
1633387180000|2021-10-04 22:39:40|205007.1|204857.1|205008|204858|205014.4|204864.4|205005.5|204855.5|18
1633387190000|2021-10-04 22:39:50|205008.8|204858.8|205012.9|204862.9|205015.4|204865.4|205005.8|204855.8|8
1633387200000|2021-10-04 22:40:00|205013.7|204863.7|205006.9|204856.9|205016.6|204866.6|205004.3|204854.3|15
1633387210000|2021-10-04 22:40:10|205007.4|204857.4|205007.9|204857.9|205011.4|204861.4|205003.5|204853.5|11
1633387220000|2021-10-04 22:40:20|205009.1|204859.1|205008.3|204858.3|205014.6|204864.6|205002.8|204852.8|14
1633387230000|2021-10-04 22:40:30|205005.5|204855.5|205008|204858|205008.7|204858.7|205005.5|204855.5|9
1633387240000|2021-10-04 22:40:40|205007.7|204857.7|205012|204862|205014.6|204864.6|205006.3|204856.3|7
1633387250000|2021-10-04 22:40:50|205009.5|204859.5|205009.1|204859.1|205014.9|204864.9|205009.1|204859.1|6
1633387260000|2021-10-04 22:41:00|205002.6|204852.6|205001.5|204851.5|205003.3|204853.3|204996.4|204846.4|7
1633387270000|2021-10-04 22:41:10|205001.4|204851.4|204998.3|204848.3|205002.6|204852.6|204997.6|204847.6|10
1633387280000|2021-10-04 22:41:20|205003.1|204853.1|204996|204846|205003.5|204853.5|204996|204846|8
1633387290000|2021-10-04 22:41:30|205006.6|204856.6|205002.6|204852.6|205008.4|204858.4|205001.2|204851.2|11
1633387300000|2021-10-04 22:41:40|205003.8|204853.8|204995.6|204845.6|205010.1|204860.1|204995.6|204845.6|6
1633387310000|2021-10-04 22:41:50|205025.3|204875.3|205005.6|204855.6|205025.3|204875.3|205003.2|204853.2|14
1633387320000|2021-10-04 22:42:00|205006|204856|205003.8|204853.8|205007.6|204857.6|205003.8|204853.8|12
1633387330000|2021-10-04 22:42:10|205000|204850|205012|204862|205012|204862|204987.8|204837.8|19
1633387340000|2021-10-04 22:42:20|205011.5|204861.5|205014.3|204864.3|205014.3|204864.3|205004.5|204854.5|16
1633387350000|2021-10-04 22:42:30|205014.1|204864.1|205009.4|204859.4|205014.1|204864.1|205005.8|204855.8|12
1633387360000|2021-10-04 22:42:40|205009.8|204859.8|205001.9|204851.9|205013.4|204863.4|205001.9|204851.9|9
1633387370000|2021-10-04 22:42:50|205000.9|204850.9|205016.6|204866.6|205016.6|204866.6|205000.9|204850.9|6
1633387380000|2021-10-04 22:43:00|205020.9|204870.9|205015.3|204865.3|205020.9|204870.9|205003.5|204853.5|16
1633387390000|2021-10-04 22:43:10|205010.6|204860.6|204996.1|204846.1|205010.6|204860.6|204996.1|204846.1|12
1633387400000|2021-10-04 22:43:20|204996.4|204846.4|204999.7|204849.7|205009|204859|204996.4|204846.4|11
1633387410000|2021-10-04 22:43:30|204999.9|204849.9|205004|204854|205004.6|204854.6|204999.7|204849.7|8
1633387420000|2021-10-04 22:43:40|205009.1|204859.1|205007.5|204857.5|205012.4|204862.4|205007.3|204857.3|8
1633387430000|2021-10-04 22:43:50|205005.8|204855.8|205012.2|204862.2|205013.6|204863.6|205001.2|204851.2|7
1633387440000|2021-10-04 22:44:00|205013.1|204863.1|205007.9|204857.9|205019.2|204869.2|205007.9|204857.9|17
1633387450000|2021-10-04 22:44:10|205007.1|204857.1|205014|204864|205014|204864|205002.8|204852.8|9
1633387460000|2021-10-04 22:44:20|205011.7|204861.7|205011.3|204861.3|205011.7|204861.7|205008.7|204858.7|6
1633387470000|2021-10-04 22:44:30|205005.9|204855.9|205009.9|204859.9|205019.2|204869.2|205005|204855|9
1633387480000|2021-10-04 22:44:40|205010.1|204860.1|205009|204859|205012.5|204862.5|205002.4|204852.4|14
1633387490000|2021-10-04 22:44:50|205008|204858|205002.8|204852.8|205008|204858|205002.8|204852.8|11
1633387500000|2021-10-04 22:45:00|205004.8|204854.8|205002.3|204852.3|205010.2|204860.2|205002.2|204852.2|8
1633387510000|2021-10-04 22:45:10|205001.8|204851.8|204999.4|204849.4|205002.4|204852.4|204999.3|204849.3|5
1633387520000|2021-10-04 22:45:20|205002.2|204852.2|205002.2|204852.2|205002.2|204852.2|205002.2|204852.2|1
1633387530000|2021-10-04 22:45:30|204997|204847|205002.3|204852.3|205012|204862|204997|204847|8
1633387540000|2021-10-04 22:45:40|205001.5|204851.5|204997.2|204847.2|205001.5|204851.5|204991|204841|8
1633387550000|2021-10-04 22:45:50|204996.6|204846.6|205008.2|204858.2|205016.4|204866.4|204996.6|204846.6|8
1633387560000|2021-10-04 22:46:00|205018.2|204868.2|205002.7|204852.7|205018.2|204868.2|205002.4|204852.4|4
1633387570000|2021-10-04 22:46:10|205004.8|204854.8|205010.7|204860.7|205017.3|204867.3|205002.5|204852.5|7
1633387580000|2021-10-04 22:46:20|205002.6|204852.6|204997.2|204847.2|205002.6|204852.6|204997.1|204847.1|8
1633387590000|2021-10-04 22:46:30|204997.7|204847.7|204999.6|204849.6|204999.9|204849.9|204997.7|204847.7|5
1633387600000|2021-10-04 22:46:40|205003.2|204853.2|205007.4|204857.4|205012.1|204862.1|204996.9|204846.9|6
1633387610000|2021-10-04 22:46:50|205006.4|204856.4|205003.9|204853.9|205007.1|204857.1|205003.3|204853.3|4
1633387620000|2021-10-04 22:47:00|205002.1|204852.1|204997.3|204847.3|205002.1|204852.1|204997.3|204847.3|3
1633387630000|2021-10-04 22:47:10|204993.9|204843.9|205006.7|204856.7|205008.1|204858.1|204993|204843|6
1633387640000|2021-10-04 22:47:20|205011.9|204861.9|205004.4|204854.4|205011.9|204861.9|205003.5|204853.5|3
1633387650000|2021-10-04 22:47:30|205002.1|204852.1|205013.3|204863.3|205013.3|204863.3|205002.1|204852.1|10
1633387660000|2021-10-04 22:47:40|205014.3|204864.3|205048.5|204898.5|205053|204903|205014.3|204864.3|14
1633387670000|2021-10-04 22:47:50|205052|204902|205058.2|204908.2|205063.7|204913.7|205041.7|204891.7|18
1633387680000|2021-10-04 22:48:00|205056.8|204906.8|205057.3|204907.3|205065.1|204915.1|205053.2|204903.2|14
1633387690000|2021-10-04 22:48:10|205056.4|204906.4|205059.5|204909.5|205059.5|204909.5|205056.2|204906.2|13
1633387700000|2021-10-04 22:48:20|205062.6|204912.6|205054.9|204904.9|205062.6|204912.6|205054.9|204904.9|14
1633387710000|2021-10-04 22:48:30|205054.6|204904.6|205047.5|204897.5|205057.8|204907.8|205047.5|204897.5|11
1633387720000|2021-10-04 22:48:40|205047.2|204897.2|205045.6|204895.6|205047.5|204897.5|205041.9|204891.9|10
1633387730000|2021-10-04 22:48:50|205045.3|204895.3|205058.4|204908.4|205062.4|204912.4|205045.3|204895.3|9
1633387740000|2021-10-04 22:49:00|205059.7|204909.7|205063.1|204913.1|205066.5|204916.5|205059.7|204909.7|5
1633387750000|2021-10-04 22:49:10|205061.6|204911.6|205065.6|204915.6|205065.6|204915.6|205058.2|204908.2|7
1633387760000|2021-10-04 22:49:20|205062.3|204912.3|205048.1|204898.1|205062.3|204912.3|205048.1|204898.1|8
1633387770000|2021-10-04 22:49:30|205047.3|204897.3|205047.4|204897.4|205051.4|204901.4|205043.1|204893.1|8
1633387780000|2021-10-04 22:49:40|205054.1|204904.1|205060.8|204910.8|205061.1|204911.1|205051.4|204901.4|10
1633387790000|2021-10-04 22:49:50|205058.7|204908.7|205052.1|204902.1|205058.9|204908.9|205052.1|204902.1|8
1633387800000|2021-10-04 22:50:00|205050.4|204900.4|205053.7|204903.7|205065.7|204915.7|205050.4|204900.4|7
1633387810000|2021-10-04 22:50:10|205050.2|204900.2|205047.1|204897.1|205050.2|204900.2|205044.9|204894.9|7
1633387820000|2021-10-04 22:50:20|205046.4|204896.4|205046.7|204896.7|205046.7|204896.7|205046.4|204896.4|2
1633387830000|2021-10-04 22:50:30|205039.2|204889.2|205056.6|204906.6|205061.1|204911.1|205039.2|204889.2|8
1633387840000|2021-10-04 22:50:40|205056.5|204906.5|205058.8|204908.8|205067.8|204917.8|205051.8|204901.8|8
1633387850000|2021-10-04 22:50:50|205056.7|204906.7|205041.9|204891.9|205056.7|204906.7|205041.9|204891.9|5
1633387860000|2021-10-04 22:51:00|205043.2|204893.2|205050.8|204900.8|205055.1|204905.1|205042.7|204892.7|8
1633387870000|2021-10-04 22:51:10|205049.2|204899.2|205046|204896|205050.3|204900.3|205045.7|204895.7|7
1633387880000|2021-10-04 22:51:20|205038.5|204888.5|205053.9|204903.9|205056.2|204906.2|205038.5|204888.5|6
1633387890000|2021-10-04 22:51:30|205060.1|204910.1|205053.3|204903.3|205062|204912|205052.7|204902.7|14
1633387900000|2021-10-04 22:51:40|205053.4|204903.4|205051.1|204901.1|205057|204907|205051.1|204901.1|13
1633387910000|2021-10-04 22:51:50|205052|204902|205056|204906|205058.5|204908.5|205051.7|204901.7|8
1633387920000|2021-10-04 22:52:00|205054.9|204904.9|205064.7|204914.7|205067.4|204917.4|205054.9|204904.9|7
1633387930000|2021-10-04 22:52:10|205065.1|204915.1|205054.6|204904.6|205065.1|204915.1|205054.6|204904.6|7
1633387940000|2021-10-04 22:52:20|205054.5|204904.5|205046.3|204896.3|205055.5|204905.5|205045.3|204895.3|11
1633387950000|2021-10-04 22:52:30|205048.6|204898.6|205058.6|204908.6|205059.5|204909.5|205047.7|204897.7|10
1633387960000|2021-10-04 22:52:40|205052.8|204902.8|205045.5|204895.5|205052.8|204902.8|205045.5|204895.5|3
1633387970000|2021-10-04 22:52:50|205046.5|204896.5|205050.7|204900.7|205056.2|204906.2|205046.1|204896.1|8
1633387980000|2021-10-04 22:53:00|205048.1|204898.1|205048.8|204898.8|205055.2|204905.2|205040.1|204890.1|9
1633387990000|2021-10-04 22:53:10|205048.4|204898.4|205053.5|204903.5|205062.5|204912.5|205047.6|204897.6|13
1633388000000|2021-10-04 22:53:20|205059.6|204909.6|205055.6|204905.6|205059.6|204909.6|205052.2|204902.2|10
1633388010000|2021-10-04 22:53:30|205054.7|204904.7|205060.9|204910.9|205068.2|204918.2|205053.6|204903.6|8
1633388020000|2021-10-04 22:53:40|205060.5|204910.5|205063.9|204913.9|205064|204914|205055.6|204905.6|8
1633388030000|2021-10-04 22:53:50|205058.7|204908.7|205050.9|204900.9|205062.7|204912.7|205050.9|204900.9|14
1633388040000|2021-10-04 22:54:00|205052.2|204902.2|205052.5|204902.5|205058.5|204908.5|205050.3|204900.3|9
1633388050000|2021-10-04 22:54:10|205053.3|204903.3|205055.3|204905.3|205055.3|204905.3|205048.6|204898.6|9
1633388060000|2021-10-04 22:54:20|205051.8|204901.8|205058.8|204908.8|205063|204913|205051.8|204901.8|7
1633388070000|2021-10-04 22:54:30|205055.5|204905.5|205050.2|204900.2|205064.7|204914.7|205050.2|204900.2|5
1633388080000|2021-10-04 22:54:40|205050.3|204900.3|205043.8|204893.8|205052.1|204902.1|205043.8|204893.8|7
1633388090000|2021-10-04 22:54:50|205051.2|204901.2|205056.3|204906.3|205068.5|204918.5|205051.2|204901.2|10
1633388100000|2021-10-04 22:55:00|205055.5|204905.5|205050|204900|205062.5|204912.5|205050|204900|12
1633388110000|2021-10-04 22:55:10|205053.3|204903.3|205060.3|204910.3|205060.7|204910.7|205052.1|204902.1|8
1633388120000|2021-10-04 22:55:20|205057.2|204907.2|205049.3|204899.3|205057.2|204907.2|205049.3|204899.3|7
1633388130000|2021-10-04 22:55:30|205050.6|204900.6|205061|204911|205061|204911|205050.2|204900.2|7
1633388140000|2021-10-04 22:55:40|205054.9|204904.9|205052|204902|205058.5|204908.5|205049.2|204899.2|7
1633388150000|2021-10-04 22:55:50|205051.5|204901.5|205054.7|204904.7|205057.6|204907.6|205049.6|204899.6|7
1633388160000|2021-10-04 22:56:00|205058.7|204908.7|205051.5|204901.5|205059.4|204909.4|205051.5|204901.5|11
1633388170000|2021-10-04 22:56:10|205050.7|204900.7|205047.2|204897.2|205050.7|204900.7|205045.8|204895.8|6
1633388180000|2021-10-04 22:56:20|205047.6|204897.6|205051.2|204901.2|205051.2|204901.2|205034.5|204884.5|7
1633388190000|2021-10-04 22:56:30|205057.9|204907.9|205055.3|204905.3|205060|204910|205051.1|204901.1|8
1633388200000|2021-10-04 22:56:40|205060.4|204910.4|205051|204901|205065.1|204915.1|205051|204901|7
1633388210000|2021-10-04 22:56:50|205051.2|204901.2|205050.9|204900.9|205054.6|204904.6|205040|204890|7
1633388220000|2021-10-04 22:57:00|205055.7|204905.7|205054.1|204904.1|205061.8|204911.8|205050.5|204900.5|11
1633388230000|2021-10-04 22:57:10|205053.9|204903.9|205057.7|204907.7|205057.7|204907.7|205049.5|204899.5|9
1633388240000|2021-10-04 22:57:20|205061.1|204911.1|205055.1|204905.1|205061.1|204911.1|205055.1|204905.1|8
1633388250000|2021-10-04 22:57:30|205054.8|204904.8|205041.2|204891.2|205057.5|204907.5|205041.2|204891.2|10
1633388260000|2021-10-04 22:57:40|205054.5|204904.5|205047.4|204897.4|205054.5|204904.5|205047.2|204897.2|8
1633388270000|2021-10-04 22:57:50|205055|204905|205053.4|204903.4|205057.5|204907.5|205050.7|204900.7|12
1633388280000|2021-10-04 22:58:00|205052.4|204902.4|205056.1|204906.1|205060.3|204910.3|205050.7|204900.7|10
1633388290000|2021-10-04 22:58:10|205061.2|204911.2|205058.1|204908.1|205064.3|204914.3|205058.1|204908.1|7
1633388300000|2021-10-04 22:58:20|205062.8|204912.8|205047.9|204897.9|205062.8|204912.8|205047.8|204897.8|6
1633388310000|2021-10-04 22:58:30|205053.7|204903.7|205048.6|204898.6|205061.8|204911.8|205048.6|204898.6|10
1633388320000|2021-10-04 22:58:40|205058.6|204908.6|205042.9|204892.9|205058.6|204908.6|205042.9|204892.9|4
1633388330000|2021-10-04 22:58:50|205056.6|204906.6|205051.6|204901.6|205057.5|204907.5|205048.3|204898.3|10
1633388340000|2021-10-04 22:59:00|205056.1|204906.1|205048.9|204898.9|205059.6|204909.6|205048.9|204898.9|12
1633388350000|2021-10-04 22:59:10|205051.2|204901.2|205051.4|204901.4|205056.5|204906.5|205050.4|204900.4|9
1633388360000|2021-10-04 22:59:20|205045|204895|205044.8|204894.8|205046.6|204896.6|205044.8|204894.8|5
1633388370000|2021-10-04 22:59:30|205058|204908|205047.2|204897.2|205061|204911|205047.2|204897.2|6
1633388380000|2021-10-04 22:59:40|205063.8|204913.8|205043.8|204893.8|205063.8|204913.8|205040.5|204890.5|7
1633388390000|2021-10-04 22:59:50|205043.9|204893.9|205050.1|204900.1|205061.3|204911.3|205043.9|204893.9|9
1633388400000|2021-10-04 23:00:00|205050.3|204900.3|205049.7|204899.7|205050.3|204900.3|205045.4|204895.4|14
1633388410000|2021-10-04 23:00:10|205049.2|204899.2|205042.6|204892.6|205049.3|204899.3|205040.1|204890.1|7
1633388420000|2021-10-04 23:00:20|205059.8|204909.8|205043.2|204893.2|205059.8|204909.8|205043.2|204893.2|11
1633388430000|2021-10-04 23:00:30|205042.4|204892.4|205036.7|204886.7|205043.9|204893.9|205034.8|204884.8|8
1633388440000|2021-10-04 23:00:40|205037.3|204887.3|205049.2|204899.2|205059.6|204909.6|205033.5|204883.5|9
1633388450000|2021-10-04 23:00:50|205029.4|204879.4|205037.5|204887.5|205037.6|204887.6|205029.4|204879.4|9
1633388460000|2021-10-04 23:01:00|205046.5|204896.5|205045.6|204895.6|205051.8|204901.8|205045.6|204895.6|8
1633388470000|2021-10-04 23:01:10|205050.9|204900.9|205052.8|204902.8|205056.7|204906.7|205040.7|204890.7|9
1633388480000|2021-10-04 23:01:20|205051.7|204901.7|205052.2|204902.2|205057|204907|205046.6|204896.6|8
1633388490000|2021-10-04 23:01:30|205053.9|204903.9|205042.8|204892.8|205053.9|204903.9|205042.2|204892.2|8
1633388500000|2021-10-04 23:01:40|205043.2|204893.2|205041.7|204891.7|205043.2|204893.2|205039|204889|3
1633388510000|2021-10-04 23:01:50|205040.6|204890.6|205053.7|204903.7|205062.2|204912.2|205038.5|204888.5|8
1633388520000|2021-10-04 23:02:00|205053.4|204903.4|205047.9|204897.9|205055.5|204905.5|205047.9|204897.9|8
1633388530000|2021-10-04 23:02:10|205048.8|204898.8|205045.9|204895.9|205048.8|204898.8|205045.9|204895.9|6
1633388540000|2021-10-04 23:02:20|205045.8|204895.8|205053.5|204903.5|205059.8|204909.8|205040.5|204890.5|14
1633388550000|2021-10-04 23:02:30|205051.2|204901.2|205044|204894|205055.9|204905.9|205043.6|204893.6|8
1633388560000|2021-10-04 23:02:40|205044.7|204894.7|205042.9|204892.9|205044.7|204894.7|205040.7|204890.7|8
1633388570000|2021-10-04 23:02:50|205044.1|204894.1|205041.5|204891.5|205060.7|204910.7|205041.5|204891.5|11
1633388580000|2021-10-04 23:03:00|205043.6|204893.6|205049.8|204899.8|205065.3|204915.3|205037.9|204887.9|11
1633388590000|2021-10-04 23:03:10|205047.7|204897.7|205046.3|204896.3|205047.7|204897.7|205044.9|204894.9|5
1633388600000|2021-10-04 23:03:20|205044.2|204894.2|205049.4|204899.4|205054.4|204904.4|205043.8|204893.8|9
1633388610000|2021-10-04 23:03:30|205057.6|204907.6|205038.7|204888.7|205057.6|204907.6|205038.2|204888.2|16
1633388620000|2021-10-04 23:03:40|205037.3|204887.3|205038|204888|205039.2|204889.2|205035.2|204885.2|8
1633388630000|2021-10-04 23:03:50|205037.9|204887.9|205046.5|204896.5|205057.4|204907.4|205036.9|204886.9|5
1633388640000|2021-10-04 23:04:00|205047.5|204897.5|205043.4|204893.4|205053|204903|205043.4|204893.4|9
1633388650000|2021-10-04 23:04:10|205044.3|204894.3|205038.4|204888.4|205046|204896|205038.4|204888.4|7
1633388660000|2021-10-04 23:04:20|205035.8|204885.8|205051|204901|205051|204901|205035.8|204885.8|6
1633388670000|2021-10-04 23:04:30|205047.7|204897.7|205042.6|204892.6|205055.4|204905.4|205040.5|204890.5|15
1633388680000|2021-10-04 23:04:40|205042.8|204892.8|205047.7|204897.7|205053.8|204903.8|205041.4|204891.4|7
1633388690000|2021-10-04 23:04:50|205046.6|204896.6|205043.4|204893.4|205046.6|204896.6|205043.4|204893.4|6
1633388700000|2021-10-04 23:05:00|205043.5|204893.5|205050.4|204900.4|205050.4|204900.4|205035.3|204885.3|11
1633388710000|2021-10-04 23:05:10|205048.4|204898.4|205042.5|204892.5|205048.4|204898.4|205042.5|204892.5|8
1633388720000|2021-10-04 23:05:20|205037.6|204887.6|205055.9|204905.9|205055.9|204905.9|205037.6|204887.6|7
1633388730000|2021-10-04 23:05:30|205049.6|204899.6|205046.9|204896.9|205058.8|204908.8|205039.5|204889.5|13
1633388740000|2021-10-04 23:05:40|205045.4|204895.4|205043.6|204893.6|205045.4|204895.4|205041.1|204891.1|8
1633388750000|2021-10-04 23:05:50|205043.5|204893.5|205051.4|204901.4|205053.7|204903.7|205042.6|204892.6|11
1633388760000|2021-10-04 23:06:00|205052.5|204902.5|205046.1|204896.1|205052.5|204902.5|205046.1|204896.1|10
1633388770000|2021-10-04 23:06:10|205044.9|204894.9|205055.4|204905.4|205058.4|204908.4|205044.9|204894.9|5
1633388780000|2021-10-04 23:06:20|205050.6|204900.6|205052|204902|205053|204903|205047.7|204897.7|9
1633388790000|2021-10-04 23:06:30|205054.4|204904.4|205058.4|204908.4|205058.4|204908.4|205050.1|204900.1|9
1633388800000|2021-10-04 23:06:40|205056.8|204906.8|205047.7|204897.7|205056.8|204906.8|205044.8|204894.8|5
1633388810000|2021-10-04 23:06:50|205047.5|204897.5|205045.1|204895.1|205052.1|204902.1|205045.1|204895.1|6
1633388820000|2021-10-04 23:07:00|205042|204892|205057.4|204907.4|205063|204913|205041.8|204891.8|10
1633388830000|2021-10-04 23:07:10|205056.8|204906.8|205056.6|204906.6|205056.8|204906.8|205039.5|204889.5|5
1633388840000|2021-10-04 23:07:20|205050.4|204900.4|205066.6|204916.6|205066.6|204916.6|205042.7|204892.7|6
1633388850000|2021-10-04 23:07:30|205051.4|204901.4|205050|204900|205051.4|204901.4|205047.4|204897.4|6
1633388860000|2021-10-04 23:07:40|205048.7|204898.7|205046.5|204896.5|205048.7|204898.7|205046.5|204896.5|2
1633388870000|2021-10-04 23:07:50|205033.5|204883.5|205061.1|204911.1|205061.1|204911.1|205033.5|204883.5|6
1633388880000|2021-10-04 23:08:00|205059|204909|205042.2|204892.2|205059|204909|205042.2|204892.2|8
1633388890000|2021-10-04 23:08:10|205040.4|204890.4|205058.6|204908.6|205062.5|204912.5|205038.6|204888.6|7
1633388900000|2021-10-04 23:08:20|205053.9|204903.9|205051.9|204901.9|205056.1|204906.1|205047.7|204897.7|5
1633388910000|2021-10-04 23:08:30|205053.2|204903.2|205054.2|204904.2|205060.1|204910.1|205046.5|204896.5|9
1633388920000|2021-10-04 23:08:40|205057.5|204907.5|205046.2|204896.2|205057.5|204907.5|205046.2|204896.2|6
1633388930000|2021-10-04 23:08:50|205041.6|204891.6|205063.4|204913.4|205063.4|204913.4|205041.4|204891.4|9
1633388940000|2021-10-04 23:09:00|205062.5|204912.5|205048.7|204898.7|205062.5|204912.5|205034.9|204884.9|9
1633388950000|2021-10-04 23:09:10|205043|204893|205052.8|204902.8|205052.8|204902.8|205043|204893|3
1633388960000|2021-10-04 23:09:20|205048.9|204898.9|205064.1|204914.1|205064.1|204914.1|205046.9|204896.9|5
1633388970000|2021-10-04 23:09:30|205060.2|204910.2|205039.9|204889.9|205060.2|204910.2|205039.9|204889.9|5
1633388980000|2021-10-04 23:09:40|205037.2|204887.2|205039.4|204889.4|205039.4|204889.4|205036.7|204886.7|4
1633388990000|2021-10-04 23:09:50|205038|204888|205052.6|204902.6|205058.9|204908.9|205038|204888|6
1633389000000|2021-10-04 23:10:00|205057.7|204907.7|205051.9|204901.9|205058.3|204908.3|205049.4|204899.4|9
1633389010000|2021-10-04 23:10:10|205045|204895|205042.9|204892.9|205047.1|204897.1|205042.9|204892.9|4
1633389020000|2021-10-04 23:10:20|205041|204891|205057.5|204907.5|205057.5|204907.5|205041|204891|4
1633389030000|2021-10-04 23:10:30|205052.4|204902.4|205046.2|204896.2|205052.4|204902.4|205046.2|204896.2|6
1633389040000|2021-10-04 23:10:40|205048.4|204898.4|205053|204903|205068.8|204918.8|205038.3|204888.3|6
1633389050000|2021-10-04 23:10:50|205050.1|204900.1|205054.6|204904.6|205054.6|204904.6|205038.9|204888.9|7
1633389060000|2021-10-04 23:11:00|205048.6|204898.6|205048.8|204898.8|205054.2|204904.2|205047.3|204897.3|7
1633389070000|2021-10-04 23:11:10|205044.7|204894.7|205050.4|204900.4|205052|204902|205041.6|204891.6|7
1633389080000|2021-10-04 23:11:20|205053.2|204903.2|205040.7|204890.7|205053.2|204903.2|205039.9|204889.9|10
1633389090000|2021-10-04 23:11:30|205041.6|204891.6|205043.6|204893.6|205047|204897|205041.6|204891.6|9
1633389100000|2021-10-04 23:11:40|205044.6|204894.6|205055.1|204905.1|205057.9|204907.9|205044.6|204894.6|9
1633389110000|2021-10-04 23:11:50|205053.9|204903.9|205049.1|204899.1|205053.9|204903.9|205048.2|204898.2|8
1633389120000|2021-10-04 23:12:00|205048.2|204898.2|205059.1|204909.1|205059.1|204909.1|205039|204889|10
1633389130000|2021-10-04 23:12:10|205053.7|204903.7|205044.1|204894.1|205053.7|204903.7|205044.1|204894.1|8
1633389140000|2021-10-04 23:12:20|205053.6|204903.6|205053.8|204903.8|205063.2|204913.2|205030.3|204880.3|15
1633389150000|2021-10-04 23:12:30|205039.5|204889.5|205048.2|204898.2|205053.1|204903.1|205039.5|204889.5|8
1633389160000|2021-10-04 23:12:40|205050.5|204900.5|205046.8|204896.8|205051.3|204901.3|205046.8|204896.8|7
1633389170000|2021-10-04 23:12:50|205046.4|204896.4|205035.8|204885.8|205061.4|204911.4|205030.8|204880.8|11
1633389180000|2021-10-04 23:13:00|205032.9|204882.9|205041.2|204891.2|205041.6|204891.6|205032.9|204882.9|10
1633389190000|2021-10-04 23:13:10|205041.9|204891.9|205047.7|204897.7|205063|204913|205033.1|204883.1|17
1633389200000|2021-10-04 23:13:20|205044.8|204894.8|205047.2|204897.2|205057.6|204907.6|205033.7|204883.7|19
1633389210000|2021-10-04 23:13:30|205048.8|204898.8|205046.5|204896.5|205056|204906|205040.6|204890.6|20
1633389220000|2021-10-04 23:13:40|205051.1|204901.1|205043.6|204893.6|205051.1|204901.1|205028.9|204878.9|21
1633389230000|2021-10-04 23:13:50|205042.4|204892.4|205049.7|204899.7|205059.7|204909.7|205042.4|204892.4|7
1633389240000|2021-10-04 23:14:00|205049.5|204899.5|205054.8|204904.8|205057.8|204907.8|205047.7|204897.7|12
1633389250000|2021-10-04 23:14:10|205053|204903|205042.6|204892.6|205053|204903|205042.2|204892.2|10
1633389260000|2021-10-04 23:14:20|205046.4|204896.4|205054.8|204904.8|205057.8|204907.8|205042.5|204892.5|9
1633389270000|2021-10-04 23:14:30|205052.4|204902.4|205049.4|204899.4|205054.6|204904.6|205049.4|204899.4|9
1633389280000|2021-10-04 23:14:40|205046.7|204896.7|205045.5|204895.5|205051.9|204901.9|205044.7|204894.7|10
1633389290000|2021-10-04 23:14:50|205044.4|204894.4|205052.8|204902.8|205060.2|204910.2|205044.4|204894.4|9
1633389300000|2021-10-04 23:15:00|205054.9|204904.9|205051.9|204901.9|205055|204905|205050.7|204900.7|9
1633389310000|2021-10-04 23:15:10|205046.6|204896.6|205047|204897|205055.3|204905.3|205046.6|204896.6|7
1633389320000|2021-10-04 23:15:20|205051.3|204901.3|205063.9|204913.9|205063.9|204913.9|205046.5|204896.5|7
1633389330000|2021-10-04 23:15:30|205053.3|204903.3|205050.4|204900.4|205053.3|204903.3|205047.5|204897.5|9
1633389340000|2021-10-04 23:15:40|205051.4|204901.4|205051.2|204901.2|205051.5|204901.5|205049.2|204899.2|8
1633389350000|2021-10-04 23:15:50|205045.8|204895.8|205055.9|204905.9|205061.3|204911.3|205045.8|204895.8|8
1633389360000|2021-10-04 23:16:00|205056.1|204906.1|205048.6|204898.6|205059.2|204909.2|205048.6|204898.6|6
1633389370000|2021-10-04 23:16:10|205046.5|204896.5|205056.2|204906.2|205060.5|204910.5|205046.5|204896.5|6
1633389380000|2021-10-04 23:16:20|205060|204910|205041.2|204891.2|205060|204910|205038.7|204888.7|7
1633389390000|2021-10-04 23:16:30|205039.9|204889.9|205049|204899|205054.6|204904.6|205039.5|204889.5|8
1633389400000|2021-10-04 23:16:40|205049.5|204899.5|205045.7|204895.7|205049.5|204899.5|205045.7|204895.7|6
1633389410000|2021-10-04 23:16:50|205045.9|204895.9|205052|204902|205055.9|204905.9|205045.9|204895.9|7
1633389420000|2021-10-04 23:17:00|205062.2|204912.2|205039.4|204889.4|205062.2|204912.2|205039.4|204889.4|6
1633389430000|2021-10-04 23:17:10|205039|204889|205045.3|204895.3|205046.6|204896.6|205039|204889|7
1633389440000|2021-10-04 23:17:20|205043.2|204893.2|205051.5|204901.5|205055.6|204905.6|205041.6|204891.6|6
1633389450000|2021-10-04 23:17:30|205046.6|204896.6|205050.9|204900.9|205050.9|204900.9|205045.2|204895.2|7
1633389460000|2021-10-04 23:17:40|205051.2|204901.2|205056.6|204906.6|205058.6|204908.6|205044.6|204894.6|8
1633389470000|2021-10-04 23:17:50|205049.8|204899.8|205048.2|204898.2|205058.7|204908.7|205047.3|204897.3|7
1633389480000|2021-10-04 23:18:00|205047.6|204897.6|205051|204901|205055.8|204905.8|205047.6|204897.6|8
1633389490000|2021-10-04 23:18:10|205049.9|204899.9|205058.7|204908.7|205059.8|204909.8|205049.9|204899.9|8
1633389500000|2021-10-04 23:18:20|205057.4|204907.4|205053.2|204903.2|205057.4|204907.4|205053.2|204903.2|5
1633389510000|2021-10-04 23:18:30|205055.1|204905.1|205060.1|204910.1|205062.5|204912.5|205048.2|204898.2|9
1633389520000|2021-10-04 23:18:40|205058|204908|205041.5|204891.5|205058.5|204908.5|205041.3|204891.3|13
1633389530000|2021-10-04 23:18:50|205041.8|204891.8|205041.9|204891.9|205042.5|204892.5|205041.8|204891.8|3
1633389540000|2021-10-04 23:19:00|205041.7|204891.7|205058.1|204908.1|205058.1|204908.1|205041.7|204891.7|8
1633389550000|2021-10-04 23:19:10|205056.4|204906.4|205060.8|204910.8|205064.9|204914.9|205056.4|204906.4|12
1633389560000|2021-10-04 23:19:20|205063.4|204913.4|205057.6|204907.6|205063.4|204913.4|205055.9|204905.9|12
1633389570000|2021-10-04 23:19:30|205061.1|204911.1|205054.8|204904.8|205061.1|204911.1|205054.8|204904.8|7
1633389580000|2021-10-04 23:19:40|205055.8|204905.8|205052.1|204902.1|205062.1|204912.1|205042.4|204892.4|13
1633389590000|2021-10-04 23:19:50|205053.1|204903.1|205062.4|204912.4|205062.4|204912.4|205051.6|204901.6|11
1633389600000|2021-10-04 23:20:00|205068.9|204918.9|205059.2|204909.2|205068.9|204918.9|205055|204905|13
1633389610000|2021-10-04 23:20:10|205060.5|204910.5|205065.9|204915.9|205067.4|204917.4|205057.8|204907.8|9
1633389620000|2021-10-04 23:20:20|205059.8|204909.8|205053.5|204903.5|205059.8|204909.8|205053.4|204903.4|6
1633389630000|2021-10-04 23:20:30|205055.2|204905.2|205046.1|204896.1|205055.2|204905.2|205045.7|204895.7|9
1633389640000|2021-10-04 23:20:40|205052.3|204902.3|205062.2|204912.2|205065.2|204915.2|205052.3|204902.3|11
1633389650000|2021-10-04 23:20:50|205060.6|204910.6|205054.1|204904.1|205060.6|204910.6|205049.9|204899.9|8
1633389660000|2021-10-04 23:21:00|205054.2|204904.2|205056.1|204906.1|205060|204910|205052.5|204902.5|8
1633389670000|2021-10-04 23:21:10|205055.6|204905.6|205057.6|204907.6|205057.6|204907.6|205046.5|204896.5|7
1633389680000|2021-10-04 23:21:20|205056.2|204906.2|205059.5|204909.5|205064.1|204914.1|205053.4|204903.4|6
1633389690000|2021-10-04 23:21:30|205058.2|204908.2|205050.7|204900.7|205058.2|204908.2|205045.9|204895.9|7
1633389700000|2021-10-04 23:21:40|205051.6|204901.6|205059.2|204909.2|205062.6|204912.6|205048.8|204898.8|8
1633389710000|2021-10-04 23:21:50|205054.6|204904.6|205092|204942|205101.4|204951.4|205054.3|204904.3|15
1633389720000|2021-10-04 23:22:00|205093.4|204943.4|205098.6|204948.6|205102.9|204952.9|205091.3|204941.3|15
1633389730000|2021-10-04 23:22:10|205104.1|204954.1|205100.6|204950.6|205104.1|204954.1|205098.5|204948.5|14
1633389740000|2021-10-04 23:22:20|205100.7|204950.7|205100.1|204950.1|205102.9|204952.9|205099.8|204949.8|10
1633389750000|2021-10-04 23:22:30|205105.8|204955.8|205093|204943|205105.8|204955.8|205093|204943|8
1633389760000|2021-10-04 23:22:40|205094.6|204944.6|205087.2|204937.2|205094.6|204944.6|205087.2|204937.2|5
1633389770000|2021-10-04 23:22:50|205091.2|204941.2|205097.2|204947.2|205098.8|204948.8|205090|204940|9
1633389780000|2021-10-04 23:23:00|205108|204958|205100.9|204950.9|205108|204958|205100.9|204950.9|13
1633389790000|2021-10-04 23:23:10|205099.5|204949.5|205098.2|204948.2|205099.9|204949.9|205097|204947|12
1633389800000|2021-10-04 23:23:20|205098.3|204948.3|205090.6|204940.6|205098.3|204948.3|205089.9|204939.9|8
1633389810000|2021-10-04 23:23:30|205101.9|204951.9|205096.4|204946.4|205103|204953|205096.4|204946.4|13
1633389820000|2021-10-04 23:23:40|205097.2|204947.2|205093|204943|205097.2|204947.2|205092|204942|8
1633389830000|2021-10-04 23:23:50|205092.7|204942.7|205096.6|204946.6|205096.7|204946.7|205089.5|204939.5|9
1633389840000|2021-10-04 23:24:00|205098.4|204948.4|205093.5|204943.5|205103.7|204953.7|205092.3|204942.3|15
1633389850000|2021-10-04 23:24:10|205094.6|204944.6|205099.1|204949.1|205099.5|204949.5|205094.5|204944.5|10
1633389860000|2021-10-04 23:24:20|205096.7|204946.7|205096.2|204946.2|205096.7|204946.7|205093.8|204943.8|7
1633389870000|2021-10-04 23:24:30|205096|204946|205087.6|204937.6|205096|204946|205086.4|204936.4|11
1633389880000|2021-10-04 23:24:40|205088.5|204938.5|205102.5|204952.5|205102.5|204952.5|205088.5|204938.5|7
1633389890000|2021-10-04 23:24:50|205098.3|204948.3|205097.5|204947.5|205098.4|204948.4|205097.5|204947.5|5
1633389900000|2021-10-04 23:25:00|205097.8|204947.8|205086.8|204936.8|205102.9|204952.9|205086.7|204936.7|8
1633389910000|2021-10-04 23:25:10|205095.1|204945.1|205097.6|204947.6|205103|204953|205095.1|204945.1|9
1633389920000|2021-10-04 23:25:20|205098.2|204948.2|205099.2|204949.2|205099.2|204949.2|205098.2|204948.2|6
1633389930000|2021-10-04 23:25:30|205100.1|204950.1|205100|204950|205110.3|204960.3|205098.4|204948.4|9
1633389940000|2021-10-04 23:25:40|205087.5|204937.5|205093.8|204943.8|205102|204952|205087.5|204937.5|5
1633389950000|2021-10-04 23:25:50|205092.7|204942.7|205105.2|204955.2|205105.2|204955.2|205092.7|204942.7|5
1633389960000|2021-10-04 23:26:00|205104|204954|205096.4|204946.4|205104|204954|205096.4|204946.4|10
1633389970000|2021-10-04 23:26:10|205097.1|204947.1|205105|204955|205105.3|204955.3|205097.1|204947.1|8
1633389980000|2021-10-04 23:26:20|205105.1|204955.1|205094.7|204944.7|205105.1|204955.1|205094.7|204944.7|13
1633389990000|2021-10-04 23:26:30|205094|204944|205101.3|204951.3|205106.7|204956.7|205094|204944|15
1633390000000|2021-10-04 23:26:40|205100.5|204950.5|205101.9|204951.9|205102.4|204952.4|205100.5|204950.5|12
1633390010000|2021-10-04 23:26:50|205101.5|204951.5|205101.7|204951.7|205102.6|204952.6|205101.5|204951.5|6
1633390020000|2021-10-04 23:27:00|205105.9|204955.9|205098.4|204948.4|205105.9|204955.9|205098.3|204948.3|12
1633390030000|2021-10-04 23:27:10|205097.1|204947.1|205101.9|204951.9|205102.6|204952.6|205097.1|204947.1|11
1633390040000|2021-10-04 23:27:20|205101.5|204951.5|205101.6|204951.6|205112.7|204962.7|205098.3|204948.3|8
1633390050000|2021-10-04 23:27:30|205102.2|204952.2|205098|204948|205102.2|204952.2|205097.4|204947.4|8
1633390060000|2021-10-04 23:27:40|205104.9|204954.9|205100.7|204950.7|205110.4|204960.4|205100.5|204950.5|8
1633390070000|2021-10-04 23:27:50|205100.8|204950.8|205101.8|204951.8|205103.6|204953.6|205093.8|204943.8|10
1633390080000|2021-10-04 23:28:00|205089.5|204939.5|205107.1|204957.1|205112.5|204962.5|205089.5|204939.5|11
1633390090000|2021-10-04 23:28:10|205105.6|204955.6|205099.9|204949.9|205106.8|204956.8|205099.9|204949.9|7
1633390100000|2021-10-04 23:28:20|205102.4|204952.4|205101.1|204951.1|205106.3|204956.3|205099.6|204949.6|12
1633390110000|2021-10-04 23:28:30|205101.6|204951.6|205096.7|204946.7|205102.2|204952.2|205093|204943|7
1633390120000|2021-10-04 23:28:40|205098.7|204948.7|205104.9|204954.9|205110.7|204960.7|205098.7|204948.7|5
1633390130000|2021-10-04 23:28:50|205106|204956|205104|204954|205106.3|204956.3|205102.7|204952.7|6
1633390140000|2021-10-04 23:29:00|205101.9|204951.9|205109.8|204959.8|205109.9|204959.9|205101.9|204951.9|10
1633390150000|2021-10-04 23:29:10|205103.2|204953.2|205104.4|204954.4|205107.2|204957.2|205103.2|204953.2|4
1633390160000|2021-10-04 23:29:20|205106.8|204956.8|205115.6|204965.6|205115.6|204965.6|205099.4|204949.4|8
1633390170000|2021-10-04 23:29:30|205106.2|204956.2|205107.7|204957.7|205109.5|204959.5|205104.2|204954.2|8
1633390180000|2021-10-04 23:29:40|205107.6|204957.6|205103.9|204953.9|205107.6|204957.6|205103.9|204953.9|6
1633390190000|2021-10-04 23:29:50|205104.2|204954.2|205098.7|204948.7|205109.8|204959.8|205094.7|204944.7|14
1633390200000|2021-10-04 23:30:00|205102.1|204952.1|205103.8|204953.8|205106.2|204956.2|205097.9|204947.9|15
1633390210000|2021-10-04 23:30:10|205103.7|204953.7|205106.4|204956.4|205106.4|204956.4|205101.7|204951.7|11
1633390220000|2021-10-04 23:30:20|205105.9|204955.9|205109.2|204959.2|205119.9|204969.9|205101|204951|11
1633390230000|2021-10-04 23:30:30|205108.6|204958.6|205135.3|204985.3|205142.8|204992.8|205108.6|204958.6|24
1633390240000|2021-10-04 23:30:40|205133.4|204983.4|205129.1|204979.1|205135.8|204985.8|205118.9|204968.9|19
1633390250000|2021-10-04 23:30:50|205127.5|204977.5|205127.3|204977.3|205133|204983|205127|204977|6
1633390260000|2021-10-04 23:31:00|205127.8|204977.8|205133.9|204983.9|205137.8|204987.8|205125.1|204975.1|13
1633390270000|2021-10-04 23:31:10|205134.5|204984.5|205114|204964|205146.4|204996.4|205114|204964|13
1633390280000|2021-10-04 23:31:20|205114.5|204964.5|205129.5|204979.5|205137.2|204987.2|205114.5|204964.5|22
1633390290000|2021-10-04 23:31:30|205130.4|204980.4|205124.1|204974.1|205132.2|204982.2|205122.5|204972.5|15
1633390300000|2021-10-04 23:31:40|205127.1|204977.1|205123.8|204973.8|205135.9|204985.9|205119.8|204969.8|14
1633390310000|2021-10-04 23:31:50|205134.8|204984.8|205125.9|204975.9|205135.8|204985.8|205125.9|204975.9|16
1633390320000|2021-10-04 23:32:00|205130.2|204980.2|205126.2|204976.2|205135.5|204985.5|205126|204976|11
1633390330000|2021-10-04 23:32:10|205125.2|204975.2|205125.4|204975.4|205138.1|204988.1|205125.2|204975.2|10
1633390340000|2021-10-04 23:32:20|205128.2|204978.2|205130.2|204980.2|205137.5|204987.5|205124.5|204974.5|19
1633390350000|2021-10-04 23:32:30|205127.4|204977.4|205134.4|204984.4|205134.4|204984.4|205127.4|204977.4|11
1633390360000|2021-10-04 23:32:40|205136.4|204986.4|205129.9|204979.9|205136.4|204986.4|205128|204978|18
1633390370000|2021-10-04 23:32:50|205131|204981|205128.9|204978.9|205141.4|204991.4|205127|204977|17
1633390380000|2021-10-04 23:33:00|205130.1|204980.1|205139.9|204989.9|205145.8|204995.8|205130.1|204980.1|6
1633390390000|2021-10-04 23:33:10|205141.5|204991.5|205136.4|204986.4|205141.5|204991.5|205114.5|204964.5|17
1633390400000|2021-10-04 23:33:20|205136.3|204986.3|205131.1|204981.1|205136.3|204986.3|205120.6|204970.6|14
1633390410000|2021-10-04 23:33:30|205129.3|204979.3|205124.9|204974.9|205132.1|204982.1|205121.2|204971.2|13
1633390420000|2021-10-04 23:33:40|205125.3|204975.3|205138.2|204988.2|205138.6|204988.6|205125.3|204975.3|14
1633390430000|2021-10-04 23:33:50|205138.5|204988.5|205126.3|204976.3|205138.5|204988.5|205126.3|204976.3|13
1633390440000|2021-10-04 23:34:00|205127.7|204977.7|205129.9|204979.9|205139.8|204989.8|205119.4|204969.4|18
1633390450000|2021-10-04 23:34:10|205125.7|204975.7|205126.1|204976.1|205131.4|204981.4|205122.2|204972.2|11
1633390460000|2021-10-04 23:34:20|205123.4|204973.4|205134.4|204984.4|205134.4|204984.4|205122.3|204972.3|9
1633390470000|2021-10-04 23:34:30|205133.4|204983.4|205138.1|204988.1|205140.6|204990.6|205127|204977|14
1633390480000|2021-10-04 23:34:40|205138.7|204988.7|205136.7|204986.7|205141.5|204991.5|205123.2|204973.2|11
1633390490000|2021-10-04 23:34:50|205136.3|204986.3|205136|204986|205139.5|204989.5|205133.1|204983.1|15
1633390500000|2021-10-04 23:35:00|205138.1|204988.1|205135.5|204985.5|205140.5|204990.5|205133.1|204983.1|17
1633390510000|2021-10-04 23:35:10|205134.1|204984.1|205126|204976|205140.1|204990.1|205125.4|204975.4|18
1633390520000|2021-10-04 23:35:20|205127.7|204977.7|205130.4|204980.4|205133.3|204983.3|205118.2|204968.2|12
1633390530000|2021-10-04 23:35:30|205128.7|204978.7|205127.4|204977.4|205131.3|204981.3|205126.9|204976.9|11
1633390540000|2021-10-04 23:35:40|205127.1|204977.1|205130.2|204980.2|205132.9|204982.9|205125.1|204975.1|8
1633390550000|2021-10-04 23:35:50|205129.9|204979.9|205127.2|204977.2|205131.8|204981.8|205127.2|204977.2|8
1633390560000|2021-10-04 23:36:00|205125.8|204975.8|205127.3|204977.3|205132.5|204982.5|205125.1|204975.1|13
1633390570000|2021-10-04 23:36:10|205126.1|204976.1|205136.4|204986.4|205136.4|204986.4|205126.1|204976.1|11
1633390580000|2021-10-04 23:36:20|205136.3|204986.3|205132.7|204982.7|205137.4|204987.4|205132.7|204982.7|7
1633390590000|2021-10-04 23:36:30|205132.9|204982.9|205131.2|204981.2|205137.4|204987.4|205125.4|204975.4|12
1633390600000|2021-10-04 23:36:40|205133|204983|205139.7|204989.7|205142.5|204992.5|205132.5|204982.5|8
1633390610000|2021-10-04 23:36:50|205141.1|204991.1|205135.8|204985.8|205141.1|204991.1|205130.6|204980.6|8
1633390620000|2021-10-04 23:37:00|205135.9|204985.9|205141.9|204991.9|205141.9|204991.9|205134.4|204984.4|16
1633390630000|2021-10-04 23:37:10|205139.1|204989.1|205133.9|204983.9|205139.1|204989.1|205133.9|204983.9|8
1633390640000|2021-10-04 23:37:20|205133|204983|205137.2|204987.2|205138.8|204988.8|205133|204983|12
1633390650000|2021-10-04 23:37:30|205138|204988|205138.2|204988.2|205141.2|204991.2|205133|204983|11
1633390660000|2021-10-04 23:37:40|205141.2|204991.2|205138.7|204988.7|205141.4|204991.4|205134.8|204984.8|5
1633390670000|2021-10-04 23:37:50|205145.4|204995.4|205144.2|204994.2|205145.5|204995.5|205140.8|204990.8|10
1633390680000|2021-10-04 23:38:00|205143.9|204993.9|205137|204987|205143.9|204993.9|205136.7|204986.7|7
1633390690000|2021-10-04 23:38:10|205138.2|204988.2|205138.6|204988.6|205139.4|204989.4|205137.3|204987.3|6
1633390700000|2021-10-04 23:38:20|205145.9|204995.9|205130|204980|205146.1|204996.1|205124|204974|12
1633390710000|2021-10-04 23:38:30|205120.2|204970.2|205125.1|204975.1|205131.5|204981.5|205119.6|204969.6|12
1633390720000|2021-10-04 23:38:40|205124|204974|205134.6|204984.6|205138.6|204988.6|205124|204974|15
1633390730000|2021-10-04 23:38:50|205136.8|204986.8|205128.4|204978.4|205136.8|204986.8|205127.4|204977.4|13
1633390740000|2021-10-04 23:39:00|205128.2|204978.2|205137.8|204987.8|205141.2|204991.2|205127.1|204977.1|11
1633390750000|2021-10-04 23:39:10|205138.5|204988.5|205139.1|204989.1|205139.1|204989.1|205136.6|204986.6|10
1633390760000|2021-10-04 23:39:20|205134.1|204984.1|205139.8|204989.8|205144.3|204994.3|205134.1|204984.1|11
1633390770000|2021-10-04 23:39:30|205140.1|204990.1|205135.5|204985.5|205140.2|204990.2|205134.5|204984.5|12
1633390780000|2021-10-04 23:39:40|205135.1|204985.1|205120|204970|205136.7|204986.7|205120|204970|15
1633390790000|2021-10-04 23:39:50|205128.4|204978.4|205128.4|204978.4|205139.6|204989.6|205127|204977|16
1633390800000|2021-10-04 23:40:00|205140.9|204990.9|205133|204983|205141.5|204991.5|205131.7|204981.7|19
1633390810000|2021-10-04 23:40:10|205132.3|204982.3|205133.7|204983.7|205134.2|204984.2|205131.8|204981.8|10
1633390820000|2021-10-04 23:40:20|205132.9|204982.9|205142.6|204992.6|205142.6|204992.6|205132.5|204982.5|9
1633390830000|2021-10-04 23:40:30|205147.9|204997.9|205136.3|204986.3|205147.9|204997.9|205131.2|204981.2|17
1633390840000|2021-10-04 23:40:40|205135.7|204985.7|205139.5|204989.5|205140.6|204990.6|205135.6|204985.6|17
1633390850000|2021-10-04 23:40:50|205139.2|204989.2|205144.8|204994.8|205152.3|205002.3|205137.9|204987.9|12
1633390860000|2021-10-04 23:41:00|205144.9|204994.9|205146.2|204996.2|205148.5|204998.5|205135|204985|16
1633390870000|2021-10-04 23:41:10|205146.3|204996.3|205148.7|204998.7|205151.9|205001.9|205146.3|204996.3|10
1633390880000|2021-10-04 23:41:20|205149|204999|205172.6|205022.6|205174.7|205024.7|205149|204999|18
1633390890000|2021-10-04 23:41:30|205167.8|205017.8|205178.5|205028.5|205187.6|205037.6|205166.6|205016.6|22
1633390900000|2021-10-04 23:41:40|205172.4|205022.4|205176.4|205026.4|205184.2|205034.2|205172.4|205022.4|14
1633390910000|2021-10-04 23:41:50|205176|205026|205174.3|205024.3|205176.8|205026.8|205174.3|205024.3|9
1633390920000|2021-10-04 23:42:00|205175.5|205025.5|205180.8|205030.8|205186.6|205036.6|205175.5|205025.5|9
1633390930000|2021-10-04 23:42:10|205182.9|205032.9|205182.5|205032.5|205184|205034|205180.1|205030.1|10
1633390940000|2021-10-04 23:42:20|205182.3|205032.3|205182.8|205032.8|205185.7|205035.7|205180|205030|11
1633390950000|2021-10-04 23:42:30|205182|205032|205178|205028|205183.3|205033.3|205178|205028|9
1633390960000|2021-10-04 23:42:40|205179.6|205029.6|205181.2|205031.2|205183.2|205033.2|205178.5|205028.5|10
1633390970000|2021-10-04 23:42:50|205178.4|205028.4|205179.9|205029.9|205180.6|205030.6|205178.4|205028.4|6
1633390980000|2021-10-04 23:43:00|205182|205032|205179.8|205029.8|205183.3|205033.3|205179.6|205029.6|7
1633390990000|2021-10-04 23:43:10|205178.8|205028.8|205180.1|205030.1|205186.8|205036.8|205175.1|205025.1|10
1633391000000|2021-10-04 23:43:20|205179.4|205029.4|205177|205027|205179.4|205029.4|205175.7|205025.7|13
1633391010000|2021-10-04 23:43:30|205176.2|205026.2|205173.1|205023.1|205180.4|205030.4|205158.5|205008.5|20
1633391020000|2021-10-04 23:43:40|205172.3|205022.3|205177.4|205027.4|205181.6|205031.6|205172.3|205022.3|14
1633391030000|2021-10-04 23:43:50|205174.6|205024.6|205174.3|205024.3|205176.3|205026.3|205172|205022|10
1633391040000|2021-10-04 23:44:00|205175.5|205025.5|205172.1|205022.1|205175.5|205025.5|205171.4|205021.4|19
1633391050000|2021-10-04 23:44:10|205172.8|205022.8|205178.4|205028.4|205178.4|205028.4|205172.2|205022.2|7
1633391060000|2021-10-04 23:44:20|205178.1|205028.1|205172.8|205022.8|205178.1|205028.1|205172.3|205022.3|6
1633391070000|2021-10-04 23:44:30|205172.9|205022.9|205181.8|205031.8|205181.8|205031.8|205172.3|205022.3|7
1633391080000|2021-10-04 23:44:40|205182|205032|205193.2|205043.2|205193.2|205043.2|205179.6|205029.6|6
1633391090000|2021-10-04 23:44:50|205185.5|205035.5|205175.4|205025.4|205185.5|205035.5|205175.2|205025.2|10
1633391100000|2021-10-04 23:45:00|205177.6|205027.6|205178.7|205028.7|205178.7|205028.7|205173.8|205023.8|11
1633391110000|2021-10-04 23:45:10|205177.4|205027.4|205172.8|205022.8|205177.4|205027.4|205170.9|205020.9|13
1633391120000|2021-10-04 23:45:20|205172.4|205022.4|205170.8|205020.8|205172.8|205022.8|205166.3|205016.3|20
1633391130000|2021-10-04 23:45:30|205167.3|205017.3|205175.7|205025.7|205178.9|205028.9|205166.2|205016.2|13
1633391140000|2021-10-04 23:45:40|205174.9|205024.9|205172.2|205022.2|205176.8|205026.8|205171.8|205021.8|10
1633391150000|2021-10-04 23:45:50|205173.5|205023.5|205170.4|205020.4|205173.5|205023.5|205169|205019|17
1633391160000|2021-10-04 23:46:00|205181.8|205031.8|205170.3|205020.3|205181.8|205031.8|205163.9|205013.9|13
1633391170000|2021-10-04 23:46:10|205171.8|205021.8|205174.3|205024.3|205175.8|205025.8|205164.8|205014.8|16
1633391180000|2021-10-04 23:46:20|205172.3|205022.3|205177.5|205027.5|205177.5|205027.5|205172.2|205022.2|11
1633391190000|2021-10-04 23:46:30|205180|205030|205160.8|205010.8|205180|205030|205159.7|205009.7|9
1633391200000|2021-10-04 23:46:40|205188.4|205038.4|205173.9|205023.9|205188.4|205038.4|205173.4|205023.4|11
1633391210000|2021-10-04 23:46:50|205175.1|205025.1|205168|205018|205178|205028|205167.7|205017.7|9
1633391220000|2021-10-04 23:47:00|205163.6|205013.6|205172|205022|205177|205027|205163.6|205013.6|10
1633391230000|2021-10-04 23:47:10|205184.4|205034.4|205169.8|205019.8|205184.4|205034.4|205169.8|205019.8|13
1633391240000|2021-10-04 23:47:20|205170.1|205020.1|205174.7|205024.7|205175.7|205025.7|205167.5|205017.5|13
1633391250000|2021-10-04 23:47:30|205174.4|205024.4|205169.9|205019.9|205174.4|205024.4|205167.1|205017.1|14
1633391260000|2021-10-04 23:47:40|205169.1|205019.1|205169.5|205019.5|205179.3|205029.3|205159.6|205009.6|17
1633391270000|2021-10-04 23:47:50|205167.7|205017.7|205169.1|205019.1|205171.9|205021.9|205166.5|205016.5|9
1633391280000|2021-10-04 23:48:00|205167.8|205017.8|205152.1|205002.1|205168.7|205018.7|205150.4|205000.4|20
1633391290000|2021-10-04 23:48:10|205161.1|205011.1|205169.1|205019.1|205171.1|205021.1|205157|205007|14
1633391300000|2021-10-04 23:48:20|205167.6|205017.6|205158.2|205008.2|205167.6|205017.6|205158.2|205008.2|10
1633391310000|2021-10-04 23:48:30|205158.3|205008.3|205163.6|205013.6|205168.8|205018.8|205157.7|205007.7|12
1633391320000|2021-10-04 23:48:40|205163.7|205013.7|205173|205023|205174.9|205024.9|205158|205008|13
1633391330000|2021-10-04 23:48:50|205173.2|205023.2|205167.8|205017.8|205186.6|205036.6|205153.7|205003.7|11
1633391340000|2021-10-04 23:49:00|205171.2|205021.2|205169.6|205019.6|205181.6|205031.6|205167.4|205017.4|19
1633391350000|2021-10-04 23:49:10|205168.2|205018.2|205180|205030|205184.6|205034.6|205163.8|205013.8|18
1633391360000|2021-10-04 23:49:20|205181.4|205031.4|205180.6|205030.6|205181.4|205031.4|205175.2|205025.2|10
1633391370000|2021-10-04 23:49:30|205180|205030|205178.3|205028.3|205183.3|205033.3|205178.3|205028.3|23
1633391380000|2021-10-04 23:49:40|205178.2|205028.2|205179|205029|205179|205029|205171.6|205021.6|13
1633391390000|2021-10-04 23:49:50|205176.8|205026.8|205169.9|205019.9|205184.4|205034.4|205166.6|205016.6|20
1633391400000|2021-10-04 23:50:00|205169|205019|205169.7|205019.7|205175.4|205025.4|205169|205019|17
1633391410000|2021-10-04 23:50:10|205168.9|205018.9|205160.5|205010.5|205171.7|205021.7|205160.5|205010.5|18
1633391420000|2021-10-04 23:50:20|205162.1|205012.1|205141|204991|205169.3|205019.3|205127.1|204977.1|24
1633391430000|2021-10-04 23:50:30|205141.8|204991.8|205132.7|204982.7|205142.7|204992.7|205129.3|204979.3|25
1633391440000|2021-10-04 23:50:40|205132.4|204982.4|205140.7|204990.7|205140.8|204990.8|205131.4|204981.4|14
1633391450000|2021-10-04 23:50:50|205140.3|204990.3|205137.7|204987.7|205140.3|204990.3|205136.6|204986.6|10
1633391460000|2021-10-04 23:51:00|205136.9|204986.9|205138.5|204988.5|205141.4|204991.4|205132.2|204982.2|21
1633391470000|2021-10-04 23:51:10|205139.4|204989.4|205132.4|204982.4|205143.1|204993.1|205131.3|204981.3|17
1633391480000|2021-10-04 23:51:20|205131.8|204981.8|205140.1|204990.1|205144.4|204994.4|205131.3|204981.3|16
1633391490000|2021-10-04 23:51:30|205139.9|204989.9|205138.3|204988.3|205141.9|204991.9|205135.2|204985.2|16
1633391500000|2021-10-04 23:51:40|205137.8|204987.8|205141.3|204991.3|205142.1|204992.1|205136.1|204986.1|11
1633391510000|2021-10-04 23:51:50|205140.3|204990.3|205139.5|204989.5|205141.2|204991.2|205137.5|204987.5|15
1633391520000|2021-10-04 23:52:00|205139.4|204989.4|205134.3|204984.3|205142.8|204992.8|205134.3|204984.3|15
1633391530000|2021-10-04 23:52:10|205135.4|204985.4|205135.8|204985.8|205140.5|204990.5|205132.1|204982.1|12
1633391540000|2021-10-04 23:52:20|205136.5|204986.5|205136.2|204986.2|205137.4|204987.4|205135.7|204985.7|12
1633391550000|2021-10-04 23:52:30|205135.2|204985.2|205132.3|204982.3|205136.7|204986.7|205132.3|204982.3|14
1633391560000|2021-10-04 23:52:40|205135.9|204985.9|205132|204982|205135.9|204985.9|205132|204982|10
1633391570000|2021-10-04 23:52:50|205132.2|204982.2|205140.1|204990.1|205146.4|204996.4|205132.2|204982.2|7
1633391580000|2021-10-04 23:53:00|205139.1|204989.1|205143.3|204993.3|205143.3|204993.3|205134.4|204984.4|19
1633391590000|2021-10-04 23:53:10|205140.8|204990.8|205143|204993|205143|204993|205137.9|204987.9|14
1633391600000|2021-10-04 23:53:20|205140.7|204990.7|205137.7|204987.7|205140.7|204990.7|205136.6|204986.6|8
1633391610000|2021-10-04 23:53:30|205139.7|204989.7|205142|204992|205149.7|204999.7|205138.7|204988.7|11
1633391620000|2021-10-04 23:53:40|205142.9|204992.9|205141|204991|205142.9|204992.9|205140.3|204990.3|6
1633391630000|2021-10-04 23:53:50|205141.6|204991.6|205139.9|204989.9|205142.2|204992.2|205138.6|204988.6|14
1633391640000|2021-10-04 23:54:00|205139.4|204989.4|205141.6|204991.6|205143|204993|205137.3|204987.3|15
1633391650000|2021-10-04 23:54:10|205141.9|204991.9|205144.4|204994.4|205144.9|204994.9|205140.9|204990.9|17
1633391660000|2021-10-04 23:54:20|205145|204995|205137.1|204987.1|205145|204995|205136.2|204986.2|15
1633391670000|2021-10-04 23:54:30|205136.6|204986.6|205136|204986|205138.8|204988.8|205135.8|204985.8|7
1633391680000|2021-10-04 23:54:40|205136.7|204986.7|205137.8|204987.8|205140.4|204990.4|205135.8|204985.8|8
1633391690000|2021-10-04 23:54:50|205138.1|204988.1|205135.4|204985.4|205140|204990|205135.4|204985.4|6
1633391700000|2021-10-04 23:55:00|205138.3|204988.3|205132.4|204982.4|205147|204997|205120.5|204970.5|23
1633391710000|2021-10-04 23:55:10|205130.1|204980.1|205133.1|204983.1|205138.4|204988.4|205130.1|204980.1|23
1633391720000|2021-10-04 23:55:20|205133|204983|205125.8|204975.8|205135.8|204985.8|205117.3|204967.3|23
1633391730000|2021-10-04 23:55:30|205120.2|204970.2|205121.8|204971.8|205126.1|204976.1|205117.9|204967.9|20
1633391740000|2021-10-04 23:55:40|205120.7|204970.7|205123.5|204973.5|205126.6|204976.6|205120.7|204970.7|5
1633391750000|2021-10-04 23:55:50|205131.2|204981.2|205129.4|204979.4|205131.2|204981.2|205126|204976|10
1633391760000|2021-10-04 23:56:00|205127.6|204977.6|205123.8|204973.8|205133.5|204983.5|205123|204973|19
1633391770000|2021-10-04 23:56:10|205122.6|204972.6|205127.6|204977.6|205133.8|204983.8|205122.6|204972.6|18
1633391780000|2021-10-04 23:56:20|205127.4|204977.4|205132.4|204982.4|205132.9|204982.9|205127.3|204977.3|13
1633391790000|2021-10-04 23:56:30|205128.5|204978.5|205130.9|204980.9|205134.3|204984.3|205128.5|204978.5|9
1633391800000|2021-10-04 23:56:40|205130.8|204980.8|205124.7|204974.7|205130.8|204980.8|205122.3|204972.3|8
1633391810000|2021-10-04 23:56:50|205135.5|204985.5|205130.8|204980.8|205136.4|204986.4|205129.8|204979.8|10
1633391820000|2021-10-04 23:57:00|205134.3|204984.3|205135.8|204985.8|205137.6|204987.6|205118.7|204968.7|15
1633391830000|2021-10-04 23:57:10|205135.1|204985.1|205119.1|204969.1|205145.4|204995.4|205118.4|204968.4|20
1633391840000|2021-10-04 23:57:20|205118.7|204968.7|205125.7|204975.7|205134.7|204984.7|205118.7|204968.7|22
1633391850000|2021-10-04 23:57:30|205124.4|204974.4|205124.9|204974.9|205135.2|204985.2|205124.1|204974.1|16
1633391860000|2021-10-04 23:57:40|205124.8|204974.8|205130.9|204980.9|205132.1|204982.1|205122.2|204972.2|20
1633391870000|2021-10-04 23:57:50|205128.3|204978.3|205131.3|204981.3|205133.7|204983.7|205125.1|204975.1|19
1633391880000|2021-10-04 23:58:00|205129.8|204979.8|205134.4|204984.4|205134.9|204984.9|205127.7|204977.7|23
1633391890000|2021-10-04 23:58:10|205134.9|204984.9|205128.6|204978.6|205134.9|204984.9|205128.6|204978.6|17
1633391900000|2021-10-04 23:58:20|205129.8|204979.8|205128.4|204978.4|205129.8|204979.8|205128.4|204978.4|3
1633391910000|2021-10-04 23:58:30|205125.7|204975.7|205125.5|204975.5|205131.4|204981.4|205123|204973|8
1633391920000|2021-10-04 23:58:40|205124.9|204974.9|205119.7|204969.7|205124.9|204974.9|205118.1|204968.1|4
1633391930000|2021-10-04 23:58:50|205124.8|204974.8|205125.2|204975.2|205128.6|204978.6|205124|204974|8
1633391940000|2021-10-04 23:59:00|205124|204974|205126.4|204976.4|205131.1|204981.1|205124|204974|10
1633391950000|2021-10-04 23:59:10|205126.2|204976.2|205134.1|204984.1|205135.1|204985.1|205123.3|204973.3|19
1633391960000|2021-10-04 23:59:20|205128|204978|205133.1|204983.1|205137.4|204987.4|205126.4|204976.4|17
1633391970000|2021-10-04 23:59:30|205132.9|204982.9|205130.3|204980.3|205139.1|204989.1|205130.1|204980.1|8
1633391980000|2021-10-04 23:59:40|205129.1|204979.1|205136.2|204986.2|205140.3|204990.3|205128.1|204978.1|16
1633391990000|2021-10-04 23:59:50|205143.2|204993.2|205135.9|204985.9|205143.6|204993.6|205130.3|204980.3|21
1633392000000|2021-10-05 00:00:00|205135.2|204985.2|205127.3|204977.3|205135.2|204985.2|205125.1|204975.1|33
1633392010000|2021-10-05 00:00:10|205125.1|204975.1|205129.1|204979.1|205130.6|204980.6|205121.2|204971.2|17
1633392020000|2021-10-05 00:00:20|205126.6|204976.6|205120.7|204970.7|205127.2|204977.2|205114.6|204964.6|21
1633392030000|2021-10-05 00:00:30|205120.8|204970.8|205137.9|204987.9|205140.8|204990.8|205118.1|204968.1|20
1633392040000|2021-10-05 00:00:40|205137.6|204987.6|205137|204987|205137.6|204987.6|205134.2|204984.2|18
1633392050000|2021-10-05 00:00:50|205135.9|204985.9|205139.5|204989.5|205141.9|204991.9|205133.2|204983.2|14
1633392060000|2021-10-05 00:01:00|205140.2|204990.2|205139.4|204989.4|205141.1|204991.1|205134.8|204984.8|26
1633392070000|2021-10-05 00:01:10|205136.9|204986.9|205122.2|204972.2|205137.4|204987.4|205120.4|204970.4|26
1633392080000|2021-10-05 00:01:20|205127.2|204977.2|205116.9|204966.9|205130|204980|205116.9|204966.9|25
1633392090000|2021-10-05 00:01:30|205125.1|204975.1|205119.2|204969.2|205126.4|204976.4|205116.6|204966.6|22
1633392100000|2021-10-05 00:01:40|205120|204970|205125.9|204975.9|205127.3|204977.3|205119.3|204969.3|12
1633392110000|2021-10-05 00:01:50|205125.1|204975.1|205122.7|204972.7|205125.1|204975.1|205122|204972|8
1633392120000|2021-10-05 00:02:00|205113.7|204963.7|205109.2|204959.2|205116.7|204966.7|205106.7|204956.7|25
1633392130000|2021-10-05 00:02:10|205107.3|204957.3|205098.4|204948.4|205113.6|204963.6|205096.1|204946.1|18
1633392140000|2021-10-05 00:02:20|205104.8|204954.8|205084.4|204934.4|205107.6|204957.6|205071.7|204921.7|27
1633392150000|2021-10-05 00:02:30|205076|204926|205057.6|204907.6|205083.7|204933.7|205057.6|204907.6|22
1633392160000|2021-10-05 00:02:40|205055.9|204905.9|205058.1|204908.1|205062.5|204912.5|205053.2|204903.2|19
1633392170000|2021-10-05 00:02:50|205056.3|204906.3|205057.9|204907.9|205059.2|204909.2|205055.7|204905.7|17
1633392180000|2021-10-05 00:03:00|205057.6|204907.6|205060.2|204910.2|205062.6|204912.6|205048.3|204898.3|17
1633392190000|2021-10-05 00:03:10|205060.4|204910.4|205057.2|204907.2|205061.4|204911.4|205054.4|204904.4|17
1633392200000|2021-10-05 00:03:20|205053.6|204903.6|205056|204906|205056|204906|205051.9|204901.9|26
1633392210000|2021-10-05 00:03:30|205054|204904|205050.9|204900.9|205059.1|204909.1|205050.9|204900.9|22
1633392220000|2021-10-05 00:03:40|205047.7|204897.7|205058.8|204908.8|205058.8|204908.8|205045.7|204895.7|18
1633392230000|2021-10-05 00:03:50|205058.5|204908.5|205052.2|204902.2|205062.1|204912.1|205052.2|204902.2|14
1633392240000|2021-10-05 00:04:00|205050.5|204900.5|205058.1|204908.1|205059.3|204909.3|205050.5|204900.5|24
1633392250000|2021-10-05 00:04:10|205058.3|204908.3|205059.7|204909.7|205061.3|204911.3|205056.7|204906.7|17
1633392260000|2021-10-05 00:04:20|205057.9|204907.9|205053|204903|205061.9|204911.9|205051.8|204901.8|19
1633392270000|2021-10-05 00:04:30|205056.4|204906.4|205054.2|204904.2|205058.1|204908.1|205053.4|204903.4|11
1633392280000|2021-10-05 00:04:40|205055.1|204905.1|205054|204904|205056.2|204906.2|205053.3|204903.3|13
1633392290000|2021-10-05 00:04:50|205054.7|204904.7|205061|204911|205062|204912|205054.7|204904.7|14
1633392300000|2021-10-05 00:05:00|205062|204912|205057.6|204907.6|205074.3|204924.3|205052.9|204902.9|23
1633392310000|2021-10-05 00:05:10|205058.9|204908.9|205055.5|204905.5|205059.6|204909.6|205055.5|204905.5|20
1633392320000|2021-10-05 00:05:20|205055.6|204905.6|205065.8|204915.8|205076.7|204926.7|205055.6|204905.6|29
1633392330000|2021-10-05 00:05:30|205065.5|204915.5|205056.8|204906.8|205071|204921|205052|204902|26
1633392340000|2021-10-05 00:05:40|205055.5|204905.5|205059.7|204909.7|205061.5|204911.5|205055.5|204905.5|14
1633392350000|2021-10-05 00:05:50|205059.6|204909.6|205056|204906|205059.6|204909.6|205049.5|204899.5|14
1633392360000|2021-10-05 00:06:00|205056.2|204906.2|205078.8|204928.8|205081.2|204931.2|205053.1|204903.1|30
1633392370000|2021-10-05 00:06:10|205074.2|204924.2|205084|204934|205085.3|204935.3|205074.2|204924.2|25
1633392380000|2021-10-05 00:06:20|205083.3|204933.3|205084.3|204934.3|205087.5|204937.5|205079.8|204929.8|25
1633392390000|2021-10-05 00:06:30|205085.3|204935.3|205083.8|204933.8|205086|204936|205077.6|204927.6|21
1633392400000|2021-10-05 00:06:40|205082.8|204932.8|205086.3|204936.3|205118.5|204968.5|205082.8|204932.8|34
1633392410000|2021-10-05 00:06:50|205086|204936|205083.3|204933.3|205091.3|204941.3|205081.3|204931.3|21
1633392420000|2021-10-05 00:07:00|205084.6|204934.6|205091.5|204941.5|205093.8|204943.8|205083|204933|27
1633392430000|2021-10-05 00:07:10|205092|204942|205086.9|204936.9|205092|204942|205083.9|204933.9|27
1633392440000|2021-10-05 00:07:20|205085.4|204935.4|205086.8|204936.8|205088.8|204938.8|205084.1|204934.1|24
1633392450000|2021-10-05 00:07:30|205086.2|204936.2|205087.9|204937.9|205088.7|204938.7|205084.9|204934.9|25
1633392460000|2021-10-05 00:07:40|205088.1|204938.1|205083.6|204933.6|205088.1|204938.1|205082.1|204932.1|25
1633392470000|2021-10-05 00:07:50|205084.3|204934.3|205065.9|204915.9|205085.9|204935.9|205065.8|204915.8|26
1633392480000|2021-10-05 00:08:00|205066|204916|205086|204936|205086|204936|205066|204916|26
1633392490000|2021-10-05 00:08:10|205085.4|204935.4|205087.7|204937.7|205089.1|204939.1|205079.7|204929.7|26
1633392500000|2021-10-05 00:08:20|205087.9|204937.9|205086|204936|205089.9|204939.9|205085.7|204935.7|23
1633392510000|2021-10-05 00:08:30|205086.5|204936.5|205081.6|204931.6|205089.9|204939.9|205080.1|204930.1|26
1633392520000|2021-10-05 00:08:40|205081.9|204931.9|205085|204935|205085.4|204935.4|205081.3|204931.3|26
1633392530000|2021-10-05 00:08:50|205083|204933|205081.6|204931.6|205083.1|204933.1|205078.1|204928.1|27
1633392540000|2021-10-05 00:09:00|205080.4|204930.4|205081.2|204931.2|205083|204933|205079.8|204929.8|28
1633392550000|2021-10-05 00:09:10|205080.9|204930.9|205081.5|204931.5|205083.2|204933.2|205067.8|204917.8|29
1633392560000|2021-10-05 00:09:20|205082.3|204932.3|205081.4|204931.4|205084.1|204934.1|205078|204928|24
1633392570000|2021-10-05 00:09:30|205081.5|204931.5|205084.2|204934.2|205085.7|204935.7|205080.7|204930.7|24
1633392580000|2021-10-05 00:09:40|205084.1|204934.1|205081.9|204931.9|205086.1|204936.1|205081.9|204931.9|27
1633392590000|2021-10-05 00:09:50|205086.9|204936.9|205087.6|204937.6|205089.8|204939.8|205080.9|204930.9|24
1633392600000|2021-10-05 00:10:00|205087.8|204937.8|205090.5|204940.5|205090.5|204940.5|205086.1|204936.1|25
1633392610000|2021-10-05 00:10:10|205090.7|204940.7|205088.3|204938.3|205091.6|204941.6|205078.2|204928.2|23
1633392620000|2021-10-05 00:10:20|205088.9|204938.9|205086.8|204936.8|205088.9|204938.9|205081.5|204931.5|20
1633392630000|2021-10-05 00:10:30|205086.7|204936.7|205088.8|204938.8|205089.1|204939.1|205086.7|204936.7|14
1633392640000|2021-10-05 00:10:40|205088.5|204938.5|205090.3|204940.3|205090.5|204940.5|205075.6|204925.6|10
1633392650000|2021-10-05 00:10:50|205089.7|204939.7|205092.5|204942.5|205092.5|204942.5|205085.3|204935.3|9
1633392660000|2021-10-05 00:11:00|205092.2|204942.2|205092.5|204942.5|205093.1|204943.1|205090.8|204940.8|17
1633392670000|2021-10-05 00:11:10|205092.4|204942.4|205085.2|204935.2|205092.7|204942.7|205079.4|204929.4|12
1633392680000|2021-10-05 00:11:20|205086.4|204936.4|205083.4|204933.4|205087|204937|205081.5|204931.5|18
1633392690000|2021-10-05 00:11:30|205085.4|204935.4|205085.4|204935.4|205087.9|204937.9|205082.6|204932.6|22
1633392700000|2021-10-05 00:11:40|205085.5|204935.5|205083.5|204933.5|205087|204937|205081.9|204931.9|27
1633392710000|2021-10-05 00:11:50|205083.3|204933.3|205083.5|204933.5|205086.4|204936.4|205080.6|204930.6|23
1633392720000|2021-10-05 00:12:00|205085|204935|205080.8|204930.8|205087.3|204937.3|205077.2|204927.2|23
1633392730000|2021-10-05 00:12:10|205079|204929|205082.5|204932.5|205083.2|204933.2|205079|204929|18
1633392740000|2021-10-05 00:12:20|205082.4|204932.4|205083|204933|205086.1|204936.1|205069.3|204919.3|26
1633392750000|2021-10-05 00:12:30|205085.4|204935.4|205082.8|204932.8|205086.4|204936.4|205078.3|204928.3|17
1633392760000|2021-10-05 00:12:40|205081.2|204931.2|205080.8|204930.8|205082.3|204932.3|205078.1|204928.1|12
1633392770000|2021-10-05 00:12:50|205080.6|204930.6|205080.2|204930.2|205085.7|204935.7|205079.2|204929.2|25
1633392780000|2021-10-05 00:13:00|205081.6|204931.6|205082.4|204932.4|205082.9|204932.9|205081.2|204931.2|16
1633392790000|2021-10-05 00:13:10|205082.8|204932.8|205084.8|204934.8|205085|204935|205081.6|204931.6|18
1633392800000|2021-10-05 00:13:20|205085.2|204935.2|205088.7|204938.7|205090.7|204940.7|205083.6|204933.6|13
1633392810000|2021-10-05 00:13:30|205089|204939|205086.3|204936.3|205090.9|204940.9|205082.4|204932.4|19
1633392820000|2021-10-05 00:13:40|205087|204937|205086.5|204936.5|205088.6|204938.6|205086.5|204936.5|9
1633392830000|2021-10-05 00:13:50|205088.3|204938.3|205086.7|204936.7|205088.6|204938.6|205086.7|204936.7|13
1633392840000|2021-10-05 00:14:00|205086.1|204936.1|205080.9|204930.9|205087.5|204937.5|205079.7|204929.7|21
1633392850000|2021-10-05 00:14:10|205078.8|204928.8|205083.6|204933.6|205084.4|204934.4|205078.3|204928.3|24
1633392860000|2021-10-05 00:14:20|205083.8|204933.8|205086.4|204936.4|205086.4|204936.4|205083.1|204933.1|21
1633392870000|2021-10-05 00:14:30|205085|204935|205081.7|204931.7|205085.1|204935.1|205081.2|204931.2|21
1633392880000|2021-10-05 00:14:40|205083.5|204933.5|205088.7|204938.7|205091.6|204941.6|205078|204928|25
1633392890000|2021-10-05 00:14:50|205088.2|204938.2|205086.9|204936.9|205089.4|204939.4|205081.8|204931.8|21
1633392900000|2021-10-05 00:15:00|205085.9|204935.9|205083.3|204933.3|205087.1|204937.1|205079.3|204929.3|22
1633392910000|2021-10-05 00:15:10|205081.9|204931.9|205088.6|204938.6|205092.2|204942.2|205081.1|204931.1|25
1633392920000|2021-10-05 00:15:20|205089.3|204939.3|205080.5|204930.5|205090|204940|205079.8|204929.8|18
1633392930000|2021-10-05 00:15:30|205083.5|204933.5|205081.7|204931.7|205083.7|204933.7|205081.4|204931.4|20
1633392940000|2021-10-05 00:15:40|205081.9|204931.9|205087.9|204937.9|205088.2|204938.2|205075.7|204925.7|21
1633392950000|2021-10-05 00:15:50|205086.5|204936.5|205086.7|204936.7|205087.6|204937.6|205085.2|204935.2|15
1633392960000|2021-10-05 00:16:00|205087.2|204937.2|205084.9|204934.9|205088.1|204938.1|205082.5|204932.5|26
1633392970000|2021-10-05 00:16:10|205084.2|204934.2|205083.7|204933.7|205086.5|204936.5|205083.4|204933.4|23
1633392980000|2021-10-05 00:16:20|205082.7|204932.7|205081.8|204931.8|205086.9|204936.9|205078.9|204928.9|27
1633392990000|2021-10-05 00:16:30|205081.7|204931.7|205082|204932|205083.4|204933.4|205081.7|204931.7|23
1633393000000|2021-10-05 00:16:40|205085.3|204935.3|205087.8|204937.8|205088.9|204938.9|205083.9|204933.9|16
1633393010000|2021-10-05 00:16:50|205088.1|204938.1|205086.5|204936.5|205088.6|204938.6|205083.2|204933.2|25
1633393020000|2021-10-05 00:17:00|205086.8|204936.8|205083.6|204933.6|205086.8|204936.8|205081.3|204931.3|21
1633393030000|2021-10-05 00:17:10|205084.5|204934.5|205086.2|204936.2|205086.4|204936.4|205081|204931|28
1633393040000|2021-10-05 00:17:20|205088.2|204938.2|205082.2|204932.2|205093.2|204943.2|205077.3|204927.3|26
1633393050000|2021-10-05 00:17:30|205085.6|204935.6|205085.7|204935.7|205090|204940|205080|204930|29
1633393060000|2021-10-05 00:17:40|205086|204936|205085.7|204935.7|205086.2|204936.2|205080.2|204930.2|22
1633393070000|2021-10-05 00:17:50|205086.5|204936.5|205084.4|204934.4|205088.3|204938.3|205071.6|204921.6|19
1633393080000|2021-10-05 00:18:00|205086.6|204936.6|205084.9|204934.9|205086.7|204936.7|205082.7|204932.7|27
1633393090000|2021-10-05 00:18:10|205084.8|204934.8|205084.6|204934.6|205086.9|204936.9|205083.7|204933.7|23
1633393100000|2021-10-05 00:18:20|205084.3|204934.3|205086.5|204936.5|205087.8|204937.8|205081.7|204931.7|23
1633393110000|2021-10-05 00:18:30|205085.8|204935.8|205085.5|204935.5|205089.9|204939.9|205081.5|204931.5|32
1633393120000|2021-10-05 00:18:40|205085.7|204935.7|205085.1|204935.1|205091.2|204941.2|205082.8|204932.8|29
1633393130000|2021-10-05 00:18:50|205085.5|204935.5|205085.6|204935.6|205090.4|204940.4|205082.6|204932.6|21
1633393140000|2021-10-05 00:19:00|205086.5|204936.5|205084.4|204934.4|205088.2|204938.2|205079.7|204929.7|29
1633393150000|2021-10-05 00:19:10|205084.1|204934.1|205088.5|204938.5|205092|204942|205084.1|204934.1|25
1633393160000|2021-10-05 00:19:20|205087.9|204937.9|205085.5|204935.5|205090|204940|205085.5|204935.5|23
1633393170000|2021-10-05 00:19:30|205085.4|204935.4|205085.9|204935.9|205090|204940|205085.1|204935.1|23
1633393180000|2021-10-05 00:19:40|205086|204936|205084|204934|205086.9|204936.9|205083.5|204933.5|25
1633393190000|2021-10-05 00:19:50|205084.1|204934.1|205087.7|204937.7|205090.1|204940.1|205082.8|204932.8|24
1633393200000|2021-10-05 00:20:00|205086|204936|205089.7|204939.7|205089.7|204939.7|205079.6|204929.6|26
1633393210000|2021-10-05 00:20:10|205088.9|204938.9|205087.9|204937.9|205092.1|204942.1|205085.2|204935.2|17
1633393220000|2021-10-05 00:20:20|205087.3|204937.3|205090.1|204940.1|205090.4|204940.4|205083.6|204933.6|25
1633393230000|2021-10-05 00:20:30|205089.9|204939.9|205087.4|204937.4|205089.9|204939.9|205084.6|204934.6|26
1633393240000|2021-10-05 00:20:40|205087.3|204937.3|205086.8|204936.8|205090.8|204940.8|205084.4|204934.4|23
1633393250000|2021-10-05 00:20:50|205087.3|204937.3|205085.3|204935.3|205091.5|204941.5|205080.5|204930.5|26
1633393260000|2021-10-05 00:21:00|205087.3|204937.3|205085|204935|205087.5|204937.5|205082.3|204932.3|22
1633393270000|2021-10-05 00:21:10|205085.9|204935.9|205084.8|204934.8|205090|204940|205084|204934|31
1633393280000|2021-10-05 00:21:20|205086|204936|205087.3|204937.3|205089.1|204939.1|205086|204936|29
1633393290000|2021-10-05 00:21:30|205087.4|204937.4|205085.9|204935.9|205091.3|204941.3|205085.9|204935.9|24
1633393300000|2021-10-05 00:21:40|205086.1|204936.1|205089.1|204939.1|205089.1|204939.1|205086.1|204936.1|13
1633393310000|2021-10-05 00:21:50|205089|204939|205089.8|204939.8|205090.9|204940.9|205087.9|204937.9|17
1633393320000|2021-10-05 00:22:00|205089|204939|205088.4|204938.4|205091|204941|205082.8|204932.8|24
1633393330000|2021-10-05 00:22:10|205087.1|204937.1|205086.5|204936.5|205092.8|204942.8|205084.5|204934.5|22
1633393340000|2021-10-05 00:22:20|205087.9|204937.9|205088.6|204938.6|205090|204940|205087.3|204937.3|17
1633393350000|2021-10-05 00:22:30|205088.9|204938.9|205087|204937|205089.6|204939.6|205084.5|204934.5|20
1633393360000|2021-10-05 00:22:40|205087.9|204937.9|205084.6|204934.6|205088.1|204938.1|205083.2|204933.2|18
1633393370000|2021-10-05 00:22:50|205084.2|204934.2|205080.9|204930.9|205088.8|204938.8|205075.8|204925.8|14
1633393380000|2021-10-05 00:23:00|205082.1|204932.1|205088.4|204938.4|205089.3|204939.3|205082.1|204932.1|21
1633393390000|2021-10-05 00:23:10|205088.6|204938.6|205088.5|204938.5|205089.2|204939.2|205085.4|204935.4|19
1633393400000|2021-10-05 00:23:20|205091.9|204941.9|205093.6|204943.6|205093.6|204943.6|205083.3|204933.3|24
1633393410000|2021-10-05 00:23:30|205086.5|204936.5|205092.1|204942.1|205092.1|204942.1|205086.5|204936.5|19
1633393420000|2021-10-05 00:23:40|205092.3|204942.3|205091.3|204941.3|205092.4|204942.4|205089.8|204939.8|17
1633393430000|2021-10-05 00:23:50|205090.8|204940.8|205088.7|204938.7|205091.5|204941.5|205088.2|204938.2|22
1633393440000|2021-10-05 00:24:00|205086.5|204936.5|205089.1|204939.1|205090|204940|205085.8|204935.8|18
1633393450000|2021-10-05 00:24:10|205088.8|204938.8|205091.7|204941.7|205091.7|204941.7|205088.2|204938.2|22
1633393460000|2021-10-05 00:24:20|205087|204937|205090.5|204940.5|205091.9|204941.9|205086.7|204936.7|16
1633393470000|2021-10-05 00:24:30|205091.1|204941.1|205125.1|204975.1|205126.5|204976.5|205089.6|204939.6|25
1633393480000|2021-10-05 00:24:40|205125.8|204975.8|205131.6|204981.6|205133.3|204983.3|205125.8|204975.8|28
1633393490000|2021-10-05 00:24:50|205131.7|204981.7|205127.7|204977.7|205131.8|204981.8|205127.7|204977.7|24
1633393500000|2021-10-05 00:25:00|205127.3|204977.3|205132.7|204982.7|205151.5|205001.5|205127.3|204977.3|28
1633393510000|2021-10-05 00:25:10|205133.2|204983.2|205135.3|204985.3|205136.4|204986.4|205131.8|204981.8|26
1633393520000|2021-10-05 00:25:20|205135.5|204985.5|205131.4|204981.4|205135.6|204985.6|205131|204981|22
1633393530000|2021-10-05 00:25:30|205131.3|204981.3|205130.3|204980.3|205132.1|204982.1|205130.3|204980.3|15
1633393540000|2021-10-05 00:25:40|205131.4|204981.4|205133.4|204983.4|205134.2|204984.2|205130.9|204980.9|20
1633393550000|2021-10-05 00:25:50|205133.7|204983.7|205131.9|204981.9|205133.7|204983.7|205130|204980|13
1633393560000|2021-10-05 00:26:00|205132.5|204982.5|205132.8|204982.8|205134.8|204984.8|205131.7|204981.7|23
1633393570000|2021-10-05 00:26:10|205132.7|204982.7|205131.5|204981.5|205133.5|204983.5|205130.5|204980.5|17
1633393580000|2021-10-05 00:26:20|205131.2|204981.2|205132.1|204982.1|205132.2|204982.2|205130.9|204980.9|17
1633393590000|2021-10-05 00:26:30|205132.2|204982.2|205131|204981|205133.8|204983.8|205128.3|204978.3|14
1633393600000|2021-10-05 00:26:40|205132.3|204982.3|205132.7|204982.7|205133.2|204983.2|205130.9|204980.9|14
1633393610000|2021-10-05 00:26:50|205133|204983|205132.8|204982.8|205133.6|204983.6|205126.9|204976.9|14
1633393620000|2021-10-05 00:27:00|205130.7|204980.7|205130.2|204980.2|205130.7|204980.7|205128.3|204978.3|20
1633393630000|2021-10-05 00:27:10|205129.6|204979.6|205128.8|204978.8|205130.5|204980.5|205127.3|204977.3|16
1633393640000|2021-10-05 00:27:20|205129.5|204979.5|205129.2|204979.2|205129.5|204979.5|205128.3|204978.3|8
1633393650000|2021-10-05 00:27:30|205130.4|204980.4|205127|204977|205130.5|204980.5|205125.9|204975.9|12
1633393660000|2021-10-05 00:27:40|205126.7|204976.7|205129|204979|205131.1|204981.1|205126.7|204976.7|16
1633393670000|2021-10-05 00:27:50|205129.3|204979.3|205129.7|204979.7|205130|204980|205126.6|204976.6|12
1633393680000|2021-10-05 00:28:00|205131|204981|205133.2|204983.2|205133.6|204983.6|205128.6|204978.6|17
1633393690000|2021-10-05 00:28:10|205132.9|204982.9|205130.3|204980.3|205132.9|204982.9|205128.7|204978.7|10
1633393700000|2021-10-05 00:28:20|205130.7|204980.7|205129.5|204979.5|205131.2|204981.2|205127.3|204977.3|19
1633393710000|2021-10-05 00:28:30|205129.2|204979.2|205129.4|204979.4|205129.9|204979.9|205128.8|204978.8|16
1633393720000|2021-10-05 00:28:40|205131.7|204981.7|205124.8|204974.8|205131.7|204981.7|205123.7|204973.7|14
1633393730000|2021-10-05 00:28:50|205124.7|204974.7|205128.1|204978.1|205128.2|204978.2|205124.2|204974.2|11
1633393740000|2021-10-05 00:29:00|205127.7|204977.7|205128.7|204978.7|205128.7|204978.7|205122.9|204972.9|18
1633393750000|2021-10-05 00:29:10|205128.4|204978.4|205127|204977|205128.4|204978.4|205125.5|204975.5|12
1633393760000|2021-10-05 00:29:20|205126.8|204976.8|205127|204977|205127.7|204977.7|205125.6|204975.6|14
1633393770000|2021-10-05 00:29:30|205126.9|204976.9|205127.7|204977.7|205128.1|204978.1|205124.6|204974.6|14
1633393780000|2021-10-05 00:29:40|205127.6|204977.6|205125.2|204975.2|205128.1|204978.1|205123.9|204973.9|17
1633393790000|2021-10-05 00:29:50|205125.5|204975.5|205123.9|204973.9|205125.7|204975.7|205123.3|204973.3|17
1633393800000|2021-10-05 00:30:00|205124.2|204974.2|205126.1|204976.1|205126.1|204976.1|205123.9|204973.9|12
1633393810000|2021-10-05 00:30:10|205126.4|204976.4|205128.3|204978.3|205128.7|204978.7|205121|204971|18
1633393820000|2021-10-05 00:30:20|205127.4|204977.4|205127.8|204977.8|205128.6|204978.6|205126.4|204976.4|15
1633393830000|2021-10-05 00:30:30|205130.7|204980.7|205126.8|204976.8|205131.1|204981.1|205126.3|204976.3|19
1633393840000|2021-10-05 00:30:40|205126.5|204976.5|205135.9|204985.9|205135.9|204985.9|205126.5|204976.5|17
1633393850000|2021-10-05 00:30:50|205132.9|204982.9|205131.2|204981.2|205133|204983|205128|204978|24
1633393860000|2021-10-05 00:31:00|205131.5|204981.5|205132.9|204982.9|205132.9|204982.9|205130.6|204980.6|10
1633393870000|2021-10-05 00:31:10|205129.7|204979.7|205131.8|204981.8|205132|204982|205129.1|204979.1|15
1633393880000|2021-10-05 00:31:20|205131.5|204981.5|205139.8|204989.8|205139.8|204989.8|205129.1|204979.1|14
1633393890000|2021-10-05 00:31:30|205138.8|204988.8|205138.2|204988.2|205141.3|204991.3|205137.1|204987.1|18
1633393900000|2021-10-05 00:31:40|205139.3|204989.3|205139|204989|205140.2|204990.2|205138.2|204988.2|16
1633393910000|2021-10-05 00:31:50|205140.7|204990.7|205136.4|204986.4|205141.2|204991.2|205136.4|204986.4|20
1633393920000|2021-10-05 00:32:00|205135.8|204985.8|205136|204986|205142.2|204992.2|205135.8|204985.8|27
1633393930000|2021-10-05 00:32:10|205135.6|204985.6|205158.3|205008.3|205167.9|205017.9|205132|204982|29
1633393940000|2021-10-05 00:32:20|205158.9|205008.9|205170.7|205020.7|205173.6|205023.6|205158.9|205008.9|29
1633393950000|2021-10-05 00:32:30|205170.8|205020.8|205174.2|205024.2|205177.7|205027.7|205168.8|205018.8|24
1633393960000|2021-10-05 00:32:40|205175|205025|205174.9|205024.9|205177.4|205027.4|205172.7|205022.7|23
1633393970000|2021-10-05 00:32:50|205175.9|205025.9|205175.6|205025.6|205177.5|205027.5|205173.7|205023.7|14
1633393980000|2021-10-05 00:33:00|205175.7|205025.7|205175|205025|205178.3|205028.3|205175|205025|17
1633393990000|2021-10-05 00:33:10|205175.6|205025.6|205174.5|205024.5|205177|205027|205171.7|205021.7|25
1633394000000|2021-10-05 00:33:20|205174|205024|205170.3|205020.3|205175.5|205025.5|205170.3|205020.3|23
1633394010000|2021-10-05 00:33:30|205170.8|205020.8|205167.8|205017.8|205175|205025|205167.8|205017.8|19
1633394020000|2021-10-05 00:33:40|205168.4|205018.4|205169.9|205019.9|205170.5|205020.5|205168.2|205018.2|23
1633394030000|2021-10-05 00:33:50|205170.1|205020.1|205169.3|205019.3|205171.2|205021.2|205168.3|205018.3|12
1633394040000|2021-10-05 00:34:00|205169.1|205019.1|205169.5|205019.5|205176|205026|205167.9|205017.9|18
1633394050000|2021-10-05 00:34:10|205169.8|205019.8|205167.4|205017.4|205174.1|205024.1|205167.4|205017.4|23
1633394060000|2021-10-05 00:34:20|205167.5|205017.5|205167.7|205017.7|205167.9|205017.9|205163.4|205013.4|16
1633394070000|2021-10-05 00:34:30|205167.6|205017.6|205172.3|205022.3|205173.4|205023.4|205165.4|205015.4|26
1633394080000|2021-10-05 00:34:40|205171.7|205021.7|205173.8|205023.8|205175|205025|205169.2|205019.2|18
1633394090000|2021-10-05 00:34:50|205173.1|205023.1|205173|205023|205175.1|205025.1|205167.7|205017.7|23
1633394100000|2021-10-05 00:35:00|205176.6|205026.6|205180.2|205030.2|205180.5|205030.5|205174.1|205024.1|24
1633394110000|2021-10-05 00:35:10|205177.7|205027.7|205178.3|205028.3|205179.7|205029.7|205174.8|205024.8|20
1633394120000|2021-10-05 00:35:20|205177.3|205027.3|205175.8|205025.8|205179.7|205029.7|205170.1|205020.1|23
1633394130000|2021-10-05 00:35:30|205176.6|205026.6|205171|205021|205182.1|205032.1|205168.2|205018.2|26
1633394140000|2021-10-05 00:35:40|205170.5|205020.5|205166.7|205016.7|205175.5|205025.5|205166.1|205016.1|24
1633394150000|2021-10-05 00:35:50|205168.5|205018.5|205170.9|205020.9|205177.1|205027.1|205166.9|205016.9|19
1633394160000|2021-10-05 00:36:00|205171.4|205021.4|205173.9|205023.9|205174.4|205024.4|205171.1|205021.1|25
1633394170000|2021-10-05 00:36:10|205175.1|205025.1|205172.1|205022.1|205178.3|205028.3|205169.6|205019.6|23
1633394180000|2021-10-05 00:36:20|205170.8|205020.8|205169.9|205019.9|205177.6|205027.6|205168.7|205018.7|26
1633394190000|2021-10-05 00:36:30|205169.7|205019.7|205167.6|205017.6|205171|205021|205166.2|205016.2|25
1633394200000|2021-10-05 00:36:40|205166.2|205016.2|205171.7|205021.7|205173.3|205023.3|205166|205016|19
1633394210000|2021-10-05 00:36:50|205170.5|205020.5|205172.2|205022.2|205174.6|205024.6|205169.5|205019.5|12
1633394220000|2021-10-05 00:37:00|205171.2|205021.2|205176.9|205026.9|205176.9|205026.9|205166.7|205016.7|18
1633394230000|2021-10-05 00:37:10|205176|205026|205171.1|205021.1|205176|205026|205170.6|205020.6|18
1633394240000|2021-10-05 00:37:20|205170.8|205020.8|205174.3|205024.3|205175.2|205025.2|205169.5|205019.5|20
1633394250000|2021-10-05 00:37:30|205175.1|205025.1|205172.9|205022.9|205175.8|205025.8|205172|205022|25
1633394260000|2021-10-05 00:37:40|205174.6|205024.6|205171.2|205021.2|205178.7|205028.7|205171.2|205021.2|19
1633394270000|2021-10-05 00:37:50|205171.5|205021.5|205174.1|205024.1|205178.4|205028.4|205170.6|205020.6|18
1633394280000|2021-10-05 00:38:00|205174.3|205024.3|205172|205022|205178.8|205028.8|205169|205019|25
1633394290000|2021-10-05 00:38:10|205175|205025|205176.4|205026.4|205184.3|205034.3|205163|205013|34
1633394300000|2021-10-05 00:38:20|205176.3|205026.3|205172.6|205022.6|205176.9|205026.9|205165.8|205015.8|29
1633394310000|2021-10-05 00:38:30|205171.3|205021.3|205173.9|205023.9|205175.6|205025.6|205170.7|205020.7|26
1633394320000|2021-10-05 00:38:40|205174.5|205024.5|205171.7|205021.7|205175.2|205025.2|205171.2|205021.2|13
1633394330000|2021-10-05 00:38:50|205174.1|205024.1|205171.7|205021.7|205174.1|205024.1|205171.6|205021.6|8
1633394340000|2021-10-05 00:39:00|205170.9|205020.9|205176.8|205026.8|205177|205027|205170.3|205020.3|35
1633394350000|2021-10-05 00:39:10|205176|205026|205179.5|205029.5|205187.2|205037.2|205174.2|205024.2|23
1633394360000|2021-10-05 00:39:20|205178.7|205028.7|205182|205032|205183|205033|205178.7|205028.7|16
1633394370000|2021-10-05 00:39:30|205181.2|205031.2|205184.5|205034.5|205187.6|205037.6|205180.1|205030.1|28
1633394380000|2021-10-05 00:39:40|205184.7|205034.7|205200.4|205050.4|205204.6|205054.6|205184.7|205034.7|23
1633394390000|2021-10-05 00:39:50|205199.8|205049.8|205198.1|205048.1|205203.1|205053.1|205196.9|205046.9|11
1633394400000|2021-10-05 00:40:00|205197.8|205047.8|205196.7|205046.7|205201.1|205051.1|205196.7|205046.7|17
1633394410000|2021-10-05 00:40:10|205196.6|205046.6|205198.6|205048.6|205198.7|205048.7|205193.7|205043.7|12
1633394420000|2021-10-05 00:40:20|205202.4|205052.4|205218|205068|205219.3|205069.3|205197.1|205047.1|20
1633394430000|2021-10-05 00:40:30|205215.3|205065.3|205216.5|205066.5|205218.5|205068.5|205213.5|205063.5|19
1633394440000|2021-10-05 00:40:40|205220.3|205070.3|205220.3|205070.3|205221.3|205071.3|205217.1|205067.1|19
1633394450000|2021-10-05 00:40:50|205220.6|205070.6|205220.2|205070.2|205224.8|205074.8|205220.2|205070.2|28
1633394460000|2021-10-05 00:41:00|205220|205070|205242.3|205092.3|205253.3|205103.3|205217.8|205067.8|22
1633394470000|2021-10-05 00:41:10|205242|205092|205254.8|205104.8|205256.1|205106.1|205242|205092|18
1633394480000|2021-10-05 00:41:20|205254.4|205104.4|205254.5|205104.5|205254.5|205104.5|205251.8|205101.8|23
1633394490000|2021-10-05 00:41:30|205254.3|205104.3|205253.8|205103.8|205256|205106|205251.8|205101.8|15
1633394500000|2021-10-05 00:41:40|205253.3|205103.3|205253.6|205103.6|205254.1|205104.1|205245.8|205095.8|16
1633394510000|2021-10-05 00:41:50|205254.6|205104.6|205259.5|205109.5|205265.5|205115.5|205252.9|205102.9|31
1633394520000|2021-10-05 00:42:00|205260.5|205110.5|205258.6|205108.6|205264.5|205114.5|205258.2|205108.2|28
1633394530000|2021-10-05 00:42:10|205259.2|205109.2|205256.3|205106.3|205259.5|205109.5|205255.7|205105.7|16
1633394540000|2021-10-05 00:42:20|205256.9|205106.9|205254.4|205104.4|205257.2|205107.2|205254.4|205104.4|11
1633394550000|2021-10-05 00:42:30|205255.9|205105.9|205263.4|205113.4|205266.7|205116.7|205253.6|205103.6|29
1633394560000|2021-10-05 00:42:40|205263.7|205113.7|205260|205110|205265.8|205115.8|205259.8|205109.8|23
1633394570000|2021-10-05 00:42:50|205260.9|205110.9|205253.7|205103.7|205260.9|205110.9|205252.4|205102.4|11
1633394580000|2021-10-05 00:43:00|205246.4|205096.4|205252.7|205102.7|205253.9|205103.9|205246.4|205096.4|17
1633394590000|2021-10-05 00:43:10|205252.5|205102.5|205251.8|205101.8|205253.2|205103.2|205250.3|205100.3|13
1633394600000|2021-10-05 00:43:20|205252.8|205102.8|205257.3|205107.3|205259|205109|205250.9|205100.9|18
1633394610000|2021-10-05 00:43:30|205256.7|205106.7|205256.2|205106.2|205258.3|205108.3|205255.8|205105.8|26
1633394620000|2021-10-05 00:43:40|205257.8|205107.8|205258.6|205108.6|205260.1|205110.1|205256.3|205106.3|27
1633394630000|2021-10-05 00:43:50|205258|205108|205258.7|205108.7|205259.4|205109.4|205257.3|205107.3|25
1633394640000|2021-10-05 00:44:00|205256.7|205106.7|205249.6|205099.6|205258.9|205108.9|205249.6|205099.6|10
1633394650000|2021-10-05 00:44:10|205250.6|205100.6|205262.4|205112.4|205265.8|205115.8|205250.6|205100.6|14
1633394660000|2021-10-05 00:44:20|205262|205112|205256|205106|205262|205112|205254.5|205104.5|10
1633394670000|2021-10-05 00:44:30|205256.3|205106.3|205254.5|205104.5|205256.4|205106.4|205251.5|205101.5|17
1633394680000|2021-10-05 00:44:40|205254.8|205104.8|205258|205108|205258.8|205108.8|205254.8|205104.8|11
1633394690000|2021-10-05 00:44:50|205258.1|205108.1|205260|205110|205260|205110|205254.7|205104.7|10
1633394700000|2021-10-05 00:45:00|205263.3|205113.3|205260.9|205110.9|205263.3|205113.3|205257.5|205107.5|25
1633394710000|2021-10-05 00:45:10|205261.7|205111.7|205260.9|205110.9|205261.8|205111.8|205259.9|205109.9|12
1633394720000|2021-10-05 00:45:20|205257.1|205107.1|205255.7|205105.7|205260.4|205110.4|205254.8|205104.8|13
1633394730000|2021-10-05 00:45:30|205255.4|205105.4|205253.4|205103.4|205255.4|205105.4|205252.4|205102.4|7
1633394740000|2021-10-05 00:45:40|205254.4|205104.4|205256.1|205106.1|205260.6|205110.6|205254.4|205104.4|13
1633394750000|2021-10-05 00:45:50|205255.4|205105.4|205257.4|205107.4|205259.8|205109.8|205255.4|205105.4|8
1633394760000|2021-10-05 00:46:00|205254.2|205104.2|205255.8|205105.8|205257.4|205107.4|205251.6|205101.6|14
1633394770000|2021-10-05 00:46:10|205256.1|205106.1|205254.5|205104.5|205256.1|205106.1|205254.5|205104.5|5
1633394780000|2021-10-05 00:46:20|205253.5|205103.5|205249.7|205099.7|205253.9|205103.9|205248.5|205098.5|7
1633394790000|2021-10-05 00:46:30|205249.6|205099.6|205249.7|205099.7|205251.8|205101.8|205249.6|205099.6|9
1633394800000|2021-10-05 00:46:40|205250.1|205100.1|205250.2|205100.2|205251|205101|205249.9|205099.9|9
1633394810000|2021-10-05 00:46:50|205249.6|205099.6|205249.7|205099.7|205254.3|205104.3|205248.3|205098.3|10
1633394820000|2021-10-05 00:47:00|205250.1|205100.1|205249.3|205099.3|205256.2|205106.2|205248.7|205098.7|10
1633394830000|2021-10-05 00:47:10|205249.9|205099.9|205251.4|205101.4|205252.1|205102.1|205249.2|205099.2|7
1633394840000|2021-10-05 00:47:20|205250.2|205100.2|205260.3|205110.3|205261.4|205111.4|205250.2|205100.2|13
1633394850000|2021-10-05 00:47:30|205260.4|205110.4|205259.2|205109.2|205267.5|205117.5|205258.2|205108.2|11
1633394860000|2021-10-05 00:47:40|205258.9|205108.9|205258.3|205108.3|205259.5|205109.5|205258.3|205108.3|9
1633394870000|2021-10-05 00:47:50|205259|205109|205261.4|205111.4|205261.4|205111.4|205256.7|205106.7|13
1633394880000|2021-10-05 00:48:00|205271.6|205121.6|205259.9|205109.9|205271.6|205121.6|205259.9|205109.9|9
1633394890000|2021-10-05 00:48:10|205258.9|205108.9|205265.9|205115.9|205269.5|205119.5|205258.9|205108.9|18
1633394900000|2021-10-05 00:48:20|205266.5|205116.5|205258.8|205108.8|205268.4|205118.4|205258.7|205108.7|20
1633394910000|2021-10-05 00:48:30|205261|205111|205266.5|205116.5|205266.5|205116.5|205247.2|205097.2|20
1633394920000|2021-10-05 00:48:40|205266.9|205116.9|205285.9|205135.9|205296.6|205146.6|205265.2|205115.2|28
1633394930000|2021-10-05 00:48:50|205286.1|205136.1|205288.4|205138.4|205288.4|205138.4|205285.3|205135.3|15
1633394940000|2021-10-05 00:49:00|205288.1|205138.1|205286.8|205136.8|205288.1|205138.1|205286.6|205136.6|8
1633394950000|2021-10-05 00:49:10|205287|205137|205294.5|205144.5|205294.5|205144.5|205287|205137|17
1633394960000|2021-10-05 00:49:20|205293.4|205143.4|205286.2|205136.2|205293.4|205143.4|205286.2|205136.2|11
1633394970000|2021-10-05 00:49:30|205286.4|205136.4|205290.9|205140.9|205296.6|205146.6|205285.2|205135.2|17
1633394980000|2021-10-05 00:49:40|205291.2|205141.2|205288.1|205138.1|205292|205142|205286.8|205136.8|14
1633394990000|2021-10-05 00:49:50|205288.3|205138.3|205287.3|205137.3|205289.5|205139.5|205286.9|205136.9|13
1633395000000|2021-10-05 00:50:00|205287.7|205137.7|205287.6|205137.6|205287.8|205137.8|205286.6|205136.6|11
1633395010000|2021-10-05 00:50:10|205286.8|205136.8|205265.3|205115.3|205289.6|205139.6|205265.3|205115.3|19
1633395020000|2021-10-05 00:50:20|205268.1|205118.1|205256.9|205106.9|205271|205121|205252.7|205102.7|27
1633395030000|2021-10-05 00:50:30|205254.7|205104.7|205263.7|205113.7|205267.1|205117.1|205253.6|205103.6|20
1633395040000|2021-10-05 00:50:40|205262.9|205112.9|205262.7|205112.7|205268.3|205118.3|205251.8|205101.8|21
1633395050000|2021-10-05 00:50:50|205260.7|205110.7|205258.1|205108.1|205268.9|205118.9|205253.5|205103.5|22
1633395060000|2021-10-05 00:51:00|205257.4|205107.4|205257.8|205107.8|205259.2|205109.2|205256.3|205106.3|17
1633395070000|2021-10-05 00:51:10|205258.2|205108.2|205258|205108|205259.3|205109.3|205257.6|205107.6|16
1633395080000|2021-10-05 00:51:20|205257.7|205107.7|205253.1|205103.1|205264|205114|205252.7|205102.7|19
1633395090000|2021-10-05 00:51:30|205255.1|205105.1|205256.7|205106.7|205264.8|205114.8|205252.7|205102.7|17
1633395100000|2021-10-05 00:51:40|205257.3|205107.3|205262.8|205112.8|205269.3|205119.3|205257.3|205107.3|24
1633395110000|2021-10-05 00:51:50|205263.2|205113.2|205257.6|205107.6|205263.5|205113.5|205252.1|205102.1|29
1633395120000|2021-10-05 00:52:00|205258.2|205108.2|205256|205106|205258.2|205108.2|205255.3|205105.3|25
1633395130000|2021-10-05 00:52:10|205256.4|205106.4|205266.8|205116.8|205268.4|205118.4|205255.3|205105.3|19
1633395140000|2021-10-05 00:52:20|205267.2|205117.2|205282.4|205132.4|205291.7|205141.7|205266|205116|24
1633395150000|2021-10-05 00:52:30|205278.8|205128.8|205282.7|205132.7|205286.1|205136.1|205277.4|205127.4|22
1633395160000|2021-10-05 00:52:40|205283.5|205133.5|205284|205134|205288.9|205138.9|205282.4|205132.4|16
1633395170000|2021-10-05 00:52:50|205283.8|205133.8|205295.3|205145.3|205297.1|205147.1|205283.8|205133.8|20
1633395180000|2021-10-05 00:53:00|205295|205145|205295.6|205145.6|205296.5|205146.5|205290.8|205140.8|27
1633395190000|2021-10-05 00:53:10|205295.1|205145.1|205299.6|205149.6|205301.5|205151.5|205291.8|205141.8|24
1633395200000|2021-10-05 00:53:20|205297.4|205147.4|205297.1|205147.1|205299.7|205149.7|205294.7|205144.7|29
1633395210000|2021-10-05 00:53:30|205296.7|205146.7|205299.3|205149.3|205300.8|205150.8|205296.2|205146.2|21
1633395220000|2021-10-05 00:53:40|205299.5|205149.5|205300.3|205150.3|205300.6|205150.6|205290.3|205140.3|34
1633395230000|2021-10-05 00:53:50|205299.9|205149.9|205294.9|205144.9|205300.1|205150.1|205294.8|205144.8|23
1633395240000|2021-10-05 00:54:00|205295.3|205145.3|205297.6|205147.6|205300.8|205150.8|205294.8|205144.8|20
1633395250000|2021-10-05 00:54:10|205297.8|205147.8|205300.8|205150.8|205303.1|205153.1|205297.4|205147.4|9
1633395260000|2021-10-05 00:54:20|205300.3|205150.3|205297.4|205147.4|205300.3|205150.3|205296.4|205146.4|15
1633395270000|2021-10-05 00:54:30|205298.1|205148.1|205301.7|205151.7|205301.7|205151.7|205291.8|205141.8|12
1633395280000|2021-10-05 00:54:40|205299.2|205149.2|205293|205143|205299.5|205149.5|205292.1|205142.1|20
1633395290000|2021-10-05 00:54:50|205291.7|205141.7|205288.9|205138.9|205295|205145|205282.2|205132.2|19
1633395300000|2021-10-05 00:55:00|205288.3|205138.3|205294|205144|205304.9|205154.9|205288.3|205138.3|26
1633395310000|2021-10-05 00:55:10|205305.6|205155.6|205300.4|205150.4|205305.6|205155.6|205293.5|205143.5|20
1633395320000|2021-10-05 00:55:20|205296.7|205146.7|205296.7|205146.7|205299.2|205149.2|205295.1|205145.1|23
1633395330000|2021-10-05 00:55:30|205296.6|205146.6|205295.1|205145.1|205296.9|205146.9|205294.9|205144.9|21
1633395340000|2021-10-05 00:55:40|205295.3|205145.3|205297.3|205147.3|205301.6|205151.6|205295.3|205145.3|14
1633395350000|2021-10-05 00:55:50|205298|205148|205339.5|205189.5|205340.2|205190.2|205295|205145|24
1633395360000|2021-10-05 00:56:00|205336.9|205186.9|205328.6|205178.6|205337.9|205187.9|205328.6|205178.6|21
1633395370000|2021-10-05 00:56:10|205328.8|205178.8|205334.3|205184.3|205336.4|205186.4|205328.8|205178.8|26
1633395380000|2021-10-05 00:56:20|205332.9|205182.9|205338.3|205188.3|205343.6|205193.6|205329.1|205179.1|21
1633395390000|2021-10-05 00:56:30|205336.3|205186.3|205338.5|205188.5|205342.1|205192.1|205333.4|205183.4|14
1633395400000|2021-10-05 00:56:40|205338.1|205188.1|205329.3|205179.3|205339.2|205189.2|205326.4|205176.4|20
1633395410000|2021-10-05 00:56:50|205330.5|205180.5|205329.3|205179.3|205332.4|205182.4|205328.1|205178.1|23
1633395420000|2021-10-05 00:57:00|205329|205179|205329|205179|205330.3|205180.3|205327.2|205177.2|23
1633395430000|2021-10-05 00:57:10|205329.7|205179.7|205333.3|205183.3|205333.9|205183.9|205329.7|205179.7|14
1633395440000|2021-10-05 00:57:20|205333.8|205183.8|205333.8|205183.8|205338.4|205188.4|205329.2|205179.2|20
1633395450000|2021-10-05 00:57:30|205334|205184|205330|205180|205334|205184|205326.4|205176.4|19
1633395460000|2021-10-05 00:57:40|205328.4|205178.4|205329.1|205179.1|205330|205180|205327.8|205177.8|23
1633395470000|2021-10-05 00:57:50|205330|205180|205305.7|205155.7|205334.1|205184.1|205300|205150|17
1633395480000|2021-10-05 00:58:00|205307.7|205157.7|205304.2|205154.2|205312.3|205162.3|205303.9|205153.9|12
1633395490000|2021-10-05 00:58:10|205303.9|205153.9|205313.4|205163.4|205314.7|205164.7|205301.8|205151.8|20
1633395500000|2021-10-05 00:58:20|205313.7|205163.7|205307.4|205157.4|205313.7|205163.7|205304.2|205154.2|19
1633395510000|2021-10-05 00:58:30|205307.3|205157.3|205306.4|205156.4|205308.5|205158.5|205305|205155|14
1633395520000|2021-10-05 00:58:40|205307.9|205157.9|205305.9|205155.9|205308.2|205158.2|205304.5|205154.5|10
1633395530000|2021-10-05 00:58:50|205307.6|205157.6|205305.7|205155.7|205310.1|205160.1|205305|205155|21
1633395540000|2021-10-05 00:59:00|205306.4|205156.4|205306.1|205156.1|205308.2|205158.2|205306|205156|14
1633395550000|2021-10-05 00:59:10|205306.9|205156.9|205330.3|205180.3|205334.8|205184.8|205304.8|205154.8|20
1633395560000|2021-10-05 00:59:20|205330.4|205180.4|205328.8|205178.8|205331.5|205181.5|205327.6|205177.6|17
1633395570000|2021-10-05 00:59:30|205328.3|205178.3|205302.7|205152.7|205329.8|205179.8|205302.7|205152.7|19
1633395580000|2021-10-05 00:59:40|205305.4|205155.4|205313.2|205163.2|205322.5|205172.5|205304.2|205154.2|14
1633395590000|2021-10-05 00:59:50|205318.5|205168.5|205310.9|205160.9|205318.5|205168.5|205310.2|205160.2|11
1633395600000|2021-10-05 01:00:00|205311.6|205161.6|205335.7|205185.7|205341.3|205191.3|205308|205158|25
1633395610000|2021-10-05 01:00:10|205335.5|205185.5|205333.5|205183.5|205337.1|205187.1|205330.1|205180.1|20
1633395620000|2021-10-05 01:00:20|205332.9|205182.9|205330.4|205180.4|205333.9|205183.9|205330.4|205180.4|12
1633395630000|2021-10-05 01:00:30|205312.7|205162.7|205304.9|205154.9|205312.7|205162.7|205304.9|205154.9|28
1633395640000|2021-10-05 01:00:40|205305.6|205155.6|205303.4|205153.4|205306.8|205156.8|205302.6|205152.6|13
1633395650000|2021-10-05 01:00:50|205303.5|205153.5|205306.6|205156.6|205306.6|205156.6|205303.5|205153.5|20
1633395660000|2021-10-05 01:01:00|205306.5|205156.5|205305.7|205155.7|205306.5|205156.5|205302.6|205152.6|23
1633395670000|2021-10-05 01:01:10|205305.5|205155.5|205304.8|205154.8|205306.7|205156.7|205304.6|205154.6|17
1633395680000|2021-10-05 01:01:20|205304.9|205154.9|205302.9|205152.9|205307.1|205157.1|205302.9|205152.9|17
1633395690000|2021-10-05 01:01:30|205303.1|205153.1|205303.6|205153.6|205304.3|205154.3|205300.6|205150.6|20
1633395700000|2021-10-05 01:01:40|205303.5|205153.5|205304.3|205154.3|205304.5|205154.5|205301.1|205151.1|15
1633395710000|2021-10-05 01:01:50|205304.1|205154.1|205305.3|205155.3|205308.3|205158.3|205303.6|205153.6|22
1633395720000|2021-10-05 01:02:00|205306.1|205156.1|205302.6|205152.6|205306.4|205156.4|205301.5|205151.5|24
1633395730000|2021-10-05 01:02:10|205303|205153|205309|205159|205311.5|205161.5|205303|205153|27
1633395740000|2021-10-05 01:02:20|205308.7|205158.7|205307.7|205157.7|205310|205160|205305.8|205155.8|20
1633395750000|2021-10-05 01:02:30|205308|205158|205301.7|205151.7|205308.8|205158.8|205301.5|205151.5|16
1633395760000|2021-10-05 01:02:40|205304.4|205154.4|205305|205155|205310.9|205160.9|205303.2|205153.2|31
1633395770000|2021-10-05 01:02:50|205305.6|205155.6|205307.2|205157.2|205313.1|205163.1|205303.7|205153.7|20
1633395780000|2021-10-05 01:03:00|205307.4|205157.4|205309|205159|205311.1|205161.1|205306.6|205156.6|28
1633395790000|2021-10-05 01:03:10|205309.5|205159.5|205307.3|205157.3|205313|205163|205304.8|205154.8|28
1633395800000|2021-10-05 01:03:20|205309.1|205159.1|205333|205183|205334|205184|205305.9|205155.9|26
1633395810000|2021-10-05 01:03:30|205333.1|205183.1|205329.4|205179.4|205334.1|205184.1|205329.4|205179.4|17
1633395820000|2021-10-05 01:03:40|205330.6|205180.6|205331.4|205181.4|205335|205185|205329.2|205179.2|21
1633395830000|2021-10-05 01:03:50|205331.6|205181.6|205332.4|205182.4|205334.3|205184.3|205331.5|205181.5|15
1633395840000|2021-10-05 01:04:00|205329.6|205179.6|205328.9|205178.9|205332.1|205182.1|205328.8|205178.8|13
1633395850000|2021-10-05 01:04:10|205328.5|205178.5|205309.5|205159.5|205328.5|205178.5|205306.7|205156.7|26
1633395860000|2021-10-05 01:04:20|205310.3|205160.3|205329.4|205179.4|205335.8|205185.8|205310.3|205160.3|25
1633395870000|2021-10-05 01:04:30|205328.3|205178.3|205330.2|205180.2|205331.3|205181.3|205328.3|205178.3|16
1633395880000|2021-10-05 01:04:40|205330.4|205180.4|205329|205179|205330.4|205180.4|205328|205178|11
1633395890000|2021-10-05 01:04:50|205336.8|205186.8|205339.7|205189.7|205344.7|205194.7|205330.3|205180.3|18
1633395900000|2021-10-05 01:05:00|205339.1|205189.1|205330.8|205180.8|205339.4|205189.4|205329.8|205179.8|20
1633395910000|2021-10-05 01:05:10|205331.1|205181.1|205331.6|205181.6|205331.6|205181.6|205330.2|205180.2|13
1633395920000|2021-10-05 01:05:20|205332|205182|205332.7|205182.7|205332.7|205182.7|205331.2|205181.2|11
1633395930000|2021-10-05 01:05:30|205330.8|205180.8|205335.9|205185.9|205337|205187|205330.8|205180.8|22
1633395940000|2021-10-05 01:05:40|205335.7|205185.7|205335.5|205185.5|205336|205186|205333.6|205183.6|13
1633395950000|2021-10-05 01:05:50|205333.4|205183.4|205334.6|205184.6|205335|205185|205333.3|205183.3|11
1633395960000|2021-10-05 01:06:00|205334.9|205184.9|205331.7|205181.7|205336|205186|205331.7|205181.7|11
1633395970000|2021-10-05 01:06:10|205332.1|205182.1|205331|205181|205335.1|205185.1|205330.9|205180.9|14
1633395980000|2021-10-05 01:06:20|205332.9|205182.9|205336.5|205186.5|205339|205189|205331.4|205181.4|13
1633395990000|2021-10-05 01:06:30|205335.7|205185.7|205336.7|205186.7|205336.7|205186.7|205334.5|205184.5|19
1633396000000|2021-10-05 01:06:40|205335.8|205185.8|205347.8|205197.8|205350.2|205200.2|205335.1|205185.1|21
1633396010000|2021-10-05 01:06:50|205348.1|205198.1|205423.6|205273.6|205425.8|205275.8|205345|205195|30
1633396020000|2021-10-05 01:07:00|205420|205270|205424.2|205274.2|205449.8|205299.8|205419|205269|37
1633396030000|2021-10-05 01:07:10|205421.9|205271.9|205442|205292|205461.9|205311.9|205421.7|205271.7|34
1633396040000|2021-10-05 01:07:20|205441.5|205291.5|205444.9|205294.9|205447|205297|205422.5|205272.5|34
1633396050000|2021-10-05 01:07:30|205446.7|205296.7|205449|205299|205449|205299|205440.1|205290.1|23
1633396060000|2021-10-05 01:07:40|205447.1|205297.1|205444.3|205294.3|205447.6|205297.6|205424.7|205274.7|24
1633396070000|2021-10-05 01:07:50|205440.4|205290.4|205426|205276|205440.4|205290.4|205424|205274|27
1633396080000|2021-10-05 01:08:00|205423.6|205273.6|205424.8|205274.8|205429.8|205279.8|205423.2|205273.2|26
1633396090000|2021-10-05 01:08:10|205424.9|205274.9|205424.7|205274.7|205424.9|205274.9|205422.9|205272.9|14
1633396100000|2021-10-05 01:08:20|205424.9|205274.9|205439.6|205289.6|205443.3|205293.3|205423.8|205273.8|19
1633396110000|2021-10-05 01:08:30|205439|205289|205437.9|205287.9|205443.6|205293.6|205424.2|205274.2|26
1633396120000|2021-10-05 01:08:40|205439.4|205289.4|205441.1|205291.1|205443.9|205293.9|205437.4|205287.4|20
1633396130000|2021-10-05 01:08:50|205440.8|205290.8|205459.8|205309.8|205462.5|205312.5|205437.9|205287.9|20
1633396140000|2021-10-05 01:09:00|205459.7|205309.7|205425.1|205275.1|205462.2|205312.2|205424.5|205274.5|23
1633396150000|2021-10-05 01:09:10|205425.5|205275.5|205439.3|205289.3|205442.9|205292.9|205423.1|205273.1|25
1633396160000|2021-10-05 01:09:20|205436.9|205286.9|205427.9|205277.9|205436.9|205286.9|205421.4|205271.4|29
1633396170000|2021-10-05 01:09:30|205428.6|205278.6|205425.9|205275.9|205428.6|205278.6|205423.4|205273.4|17
1633396180000|2021-10-05 01:09:40|205423.4|205273.4|205425|205275|205434|205284|205422.7|205272.7|27
1633396190000|2021-10-05 01:09:50|205429.5|205279.5|205428|205278|205435.2|205285.2|205423|205273|22
1633396200000|2021-10-05 01:10:00|205427.2|205277.2|205425.1|205275.1|205438.3|205288.3|205420|205270|18
1633396210000|2021-10-05 01:10:10|205437.1|205287.1|205447.1|205297.1|205447.6|205297.6|205431.9|205281.9|26
1633396220000|2021-10-05 01:10:20|205442.6|205292.6|205445.9|205295.9|205447.5|205297.5|205430.5|205280.5|30
1633396230000|2021-10-05 01:10:30|205446.7|205296.7|205447.8|205297.8|205448.6|205298.6|205446.7|205296.7|25
1633396240000|2021-10-05 01:10:40|205447.4|205297.4|205430|205280|205448|205298|205429.2|205279.2|25
1633396250000|2021-10-05 01:10:50|205428.5|205278.5|205425.5|205275.5|205430.5|205280.5|205425.5|205275.5|19
1633396260000|2021-10-05 01:11:00|205425.6|205275.6|205424.1|205274.1|205425.6|205275.6|205422.7|205272.7|13
1633396270000|2021-10-05 01:11:10|205424.2|205274.2|205420.3|205270.3|205424.2|205274.2|205418.9|205268.9|14
1633396280000|2021-10-05 01:11:20|205418.2|205268.2|205420.7|205270.7|205421.6|205271.6|205418.2|205268.2|18
1633396290000|2021-10-05 01:11:30|205420.8|205270.8|205419.4|205269.4|205421.7|205271.7|205415|205265|21
1633396300000|2021-10-05 01:11:40|205419|205269|205425.8|205275.8|205426.9|205276.9|205418.8|205268.8|22
1633396310000|2021-10-05 01:11:50|205424.3|205274.3|205421.2|205271.2|205424.5|205274.5|205420.9|205270.9|14
1633396320000|2021-10-05 01:12:00|205421.4|205271.4|205418.1|205268.1|205421.7|205271.7|205418.1|205268.1|11
1633396330000|2021-10-05 01:12:10|205418.2|205268.2|205431|205281|205434.8|205284.8|205417.3|205267.3|28
1633396340000|2021-10-05 01:12:20|205430.7|205280.7|205427.2|205277.2|205431.5|205281.5|205425.6|205275.6|17
1633396350000|2021-10-05 01:12:30|205426.7|205276.7|205425.2|205275.2|205438.3|205288.3|205422.8|205272.8|22
1633396360000|2021-10-05 01:12:40|205425.8|205275.8|205425.9|205275.9|205427.9|205277.9|205425.1|205275.1|13
1633396370000|2021-10-05 01:12:50|205422.6|205272.6|205428.5|205278.5|205437.7|205287.7|205421.4|205271.4|23
1633396380000|2021-10-05 01:13:00|205431.1|205281.1|205422.9|205272.9|205435.8|205285.8|205422.6|205272.6|28
1633396390000|2021-10-05 01:13:10|205423.4|205273.4|205427.2|205277.2|205433.9|205283.9|205422.9|205272.9|12
1633396400000|2021-10-05 01:13:20|205426.8|205276.8|205436.8|205286.8|205437.8|205287.8|205425.1|205275.1|19
1633396410000|2021-10-05 01:13:30|205437.1|205287.1|205430.3|205280.3|205437.1|205287.1|205424.8|205274.8|29
1633396420000|2021-10-05 01:13:40|205431.5|205281.5|205425.5|205275.5|205435|205285|205422.8|205272.8|22
1633396430000|2021-10-05 01:13:50|205424.2|205274.2|205426.2|205276.2|205435.1|205285.1|205424.2|205274.2|22
1633396440000|2021-10-05 01:14:00|205426|205276|205426.4|205276.4|205430.6|205280.6|205425.7|205275.7|23
1633396450000|2021-10-05 01:14:10|205426.5|205276.5|205423.4|205273.4|205426.5|205276.5|205419|205269|16
1633396460000|2021-10-05 01:14:20|205423.6|205273.6|205421.1|205271.1|205423.6|205273.6|205419|205269|17
1633396470000|2021-10-05 01:14:30|205420.7|205270.7|205422.1|205272.1|205429.1|205279.1|205418.8|205268.8|17
1633396480000|2021-10-05 01:14:40|205428.7|205278.7|205419.6|205269.6|205428.7|205278.7|205419.3|205269.3|22
1633396490000|2021-10-05 01:14:50|205419.2|205269.2|205419.1|205269.1|205420.4|205270.4|205419.1|205269.1|9
1633396500000|2021-10-05 01:15:00|205419|205269|205422.1|205272.1|205429|205279|205419|205269|21
1633396510000|2021-10-05 01:15:10|205421.9|205271.9|205424.4|205274.4|205426.1|205276.1|205415.9|205265.9|25
1633396520000|2021-10-05 01:15:20|205424.6|205274.6|205429.8|205279.8|205438.2|205288.2|205424.6|205274.6|31
1633396530000|2021-10-05 01:15:30|205431.8|205281.8|205433.7|205283.7|205434.8|205284.8|205431.8|205281.8|20
1633396540000|2021-10-05 01:15:40|205432.9|205282.9|205434.9|205284.9|205435.3|205285.3|205428.4|205278.4|27
1633396550000|2021-10-05 01:15:50|205434.4|205284.4|205435.4|205285.4|205435.6|205285.6|205434.1|205284.1|24
1633396560000|2021-10-05 01:16:00|205434.9|205284.9|205432.2|205282.2|205436.1|205286.1|205423.6|205273.6|27
1633396570000|2021-10-05 01:16:10|205434|205284|205435.8|205285.8|205438.4|205288.4|205433.2|205283.2|21
1633396580000|2021-10-05 01:16:20|205437.6|205287.6|205447.7|205297.7|205448.7|205298.7|205437.6|205287.6|26
1633396590000|2021-10-05 01:16:30|205447.6|205297.6|205468.8|205318.8|205470.8|205320.8|205445.4|205295.4|23
1633396600000|2021-10-05 01:16:40|205468.4|205318.4|205469.9|205319.9|205471.5|205321.5|205468.2|205318.2|11
1633396610000|2021-10-05 01:16:50|205470.5|205320.5|205465.7|205315.7|205470.5|205320.5|205464.8|205314.8|17
1633396620000|2021-10-05 01:17:00|205468.2|205318.2|205467|205317|205468.4|205318.4|205466.8|205316.8|20
1633396630000|2021-10-05 01:17:10|205466.7|205316.7|205461.4|205311.4|205467.4|205317.4|205461.4|205311.4|27
1633396640000|2021-10-05 01:17:20|205461|205311|205462.5|205312.5|205463.3|205313.3|205458.3|205308.3|23
1633396650000|2021-10-05 01:17:30|205464.2|205314.2|205461.5|205311.5|205464.3|205314.3|205461.3|205311.3|20
1633396660000|2021-10-05 01:17:40|205461.2|205311.2|205458.8|205308.8|205461.4|205311.4|205457.3|205307.3|17
1633396670000|2021-10-05 01:17:50|205458.5|205308.5|205459.9|205309.9|205459.9|205309.9|205456.1|205306.1|21
1633396680000|2021-10-05 01:18:00|205460|205310|205459.7|205309.7|205461.4|205311.4|205459.6|205309.6|20
1633396690000|2021-10-05 01:18:10|205460.7|205310.7|205460.7|205310.7|205462.3|205312.3|205460.1|205310.1|16
1633396700000|2021-10-05 01:18:20|205460.8|205310.8|205482.8|205332.8|205482.8|205332.8|205460.8|205310.8|25
1633396710000|2021-10-05 01:18:30|205483.2|205333.2|205483.3|205333.3|205484|205334|205480.7|205330.7|22
1633396720000|2021-10-05 01:18:40|205483|205333|205474.7|205324.7|205496|205346|205473.2|205323.2|30
1633396730000|2021-10-05 01:18:50|205475.5|205325.5|205505.8|205355.8|205506.2|205356.2|205474.7|205324.7|34
1633396740000|2021-10-05 01:19:00|205504.5|205354.5|205492.5|205342.5|205505.1|205355.1|205486.8|205336.8|32
1633396750000|2021-10-05 01:19:10|205492.3|205342.3|205494.2|205344.2|205498.5|205348.5|205491.1|205341.1|31
1633396760000|2021-10-05 01:19:20|205494.4|205344.4|205493.1|205343.1|205496.7|205346.7|205493.1|205343.1|29
1633396770000|2021-10-05 01:19:30|205492.8|205342.8|205494.2|205344.2|205494.7|205344.7|205492.8|205342.8|30
1633396780000|2021-10-05 01:19:40|205494.4|205344.4|205496.1|205346.1|205496.9|205346.9|205494|205344|31
1633396790000|2021-10-05 01:19:50|205496.4|205346.4|205479|205329|205496.7|205346.7|205476.5|205326.5|23
1633396800000|2021-10-05 01:20:00|205478.2|205328.2|205478|205328|205481|205331|205476|205326|19
1633396810000|2021-10-05 01:20:10|205478.2|205328.2|205505.2|205355.2|205506.8|205356.8|205478.2|205328.2|25
1633396820000|2021-10-05 01:20:20|205507.3|205357.3|205506.5|205356.5|205509.5|205359.5|205502.6|205352.6|23
1633396830000|2021-10-05 01:20:30|205503.8|205353.8|205505.7|205355.7|205505.7|205355.7|205498.7|205348.7|27
1633396840000|2021-10-05 01:20:40|205505|205355|205504.2|205354.2|205508.1|205358.1|205501.9|205351.9|23
1633396850000|2021-10-05 01:20:50|205504|205354|205508.8|205358.8|205508.8|205358.8|205503.4|205353.4|26
1633396860000|2021-10-05 01:21:00|205508.6|205358.6|205504.7|205354.7|205508.6|205358.6|205504.7|205354.7|21
1633396870000|2021-10-05 01:21:10|205505.2|205355.2|205507.3|205357.3|205508|205358|205504.3|205354.3|24
1633396880000|2021-10-05 01:21:20|205507.7|205357.7|205505|205355|205507.7|205357.7|205502.7|205352.7|17
1633396890000|2021-10-05 01:21:30|205506.2|205356.2|205505.4|205355.4|205509.2|205359.2|205505.4|205355.4|19
1633396900000|2021-10-05 01:21:40|205506.4|205356.4|205505.8|205355.8|205506.4|205356.4|205503.2|205353.2|19
1633396910000|2021-10-05 01:21:50|205505.3|205355.3|205505.5|205355.5|205510|205360|205504.4|205354.4|12
1633396920000|2021-10-05 01:22:00|205505.3|205355.3|205509.1|205359.1|205510.5|205360.5|205500.1|205350.1|20
1633396930000|2021-10-05 01:22:10|205508.9|205358.9|205506.9|205356.9|205511.6|205361.6|205505.7|205355.7|15
1633396940000|2021-10-05 01:22:20|205506.8|205356.8|205541.8|205391.8|205544.7|205394.7|205506.8|205356.8|28
1633396950000|2021-10-05 01:22:30|205541.9|205391.9|205542.5|205392.5|205542.5|205392.5|205540|205390|14
1633396960000|2021-10-05 01:22:40|205542.3|205392.3|205513.6|205363.6|205542.3|205392.3|205508.1|205358.1|30
1633396970000|2021-10-05 01:22:50|205508.2|205358.2|205521.8|205371.8|205521.8|205371.8|205507.1|205357.1|31
1633396980000|2021-10-05 01:23:00|205523.3|205373.3|205502.8|205352.8|205523.3|205373.3|205500.2|205350.2|28
1633396990000|2021-10-05 01:23:10|205504.5|205354.5|205505.4|205355.4|205505.4|205355.4|205499.7|205349.7|25
1633397000000|2021-10-05 01:23:20|205505|205355|205500.1|205350.1|205505|205355|205498.7|205348.7|20
1633397010000|2021-10-05 01:23:30|205500.5|205350.5|205501.1|205351.1|205503|205353|205498.9|205348.9|17
1633397020000|2021-10-05 01:23:40|205501.5|205351.5|205500.8|205350.8|205501.6|205351.6|205497.6|205347.6|19
1633397030000|2021-10-05 01:23:50|205501.1|205351.1|205501.5|205351.5|205503|205353|205499|205349|23
1633397040000|2021-10-05 01:24:00|205498.1|205348.1|205502.9|205352.9|205504.1|205354.1|205498.1|205348.1|23
1633397050000|2021-10-05 01:24:10|205503.7|205353.7|205520.9|205370.9|205520.9|205370.9|205502.5|205352.5|25
1633397060000|2021-10-05 01:24:20|205520.5|205370.5|205509.4|205359.4|205528.2|205378.2|205506.5|205356.5|28
1633397070000|2021-10-05 01:24:30|205507.5|205357.5|205507.8|205357.8|205521.9|205371.9|205504.5|205354.5|24
1633397080000|2021-10-05 01:24:40|205511.5|205361.5|205505.8|205355.8|205517|205367|205504.1|205354.1|24
1633397090000|2021-10-05 01:24:50|205506|205356|205505.2|205355.2|205506.6|205356.6|205502.8|205352.8|23
1633397100000|2021-10-05 01:25:00|205505.7|205355.7|205498.6|205348.6|205505.7|205355.7|205498|205348|22
1633397110000|2021-10-05 01:25:10|205496.3|205346.3|205516.5|205366.5|205516.5|205366.5|205496.3|205346.3|26
1633397120000|2021-10-05 01:25:20|205518.1|205368.1|205507.6|205357.6|205519.5|205369.5|205506.9|205356.9|32
1633397130000|2021-10-05 01:25:30|205505.4|205355.4|205508.8|205358.8|205512.7|205362.7|205505.3|205355.3|21
1633397140000|2021-10-05 01:25:40|205509.1|205359.1|205516.5|205366.5|205519.1|205369.1|205508.7|205358.7|30
1633397150000|2021-10-05 01:25:50|205517.3|205367.3|205520.5|205370.5|205521.5|205371.5|205515.5|205365.5|27
1633397160000|2021-10-05 01:26:00|205521.2|205371.2|205510.2|205360.2|205521.2|205371.2|205509.6|205359.6|29
1633397170000|2021-10-05 01:26:10|205510|205360|205510.3|205360.3|205514.3|205364.3|205506.9|205356.9|28
1633397180000|2021-10-05 01:26:20|205507.3|205357.3|205506.8|205356.8|205514.8|205364.8|205506.8|205356.8|29
1633397190000|2021-10-05 01:26:30|205506.1|205356.1|205517.3|205367.3|205519.1|205369.1|205505.8|205355.8|26
1633397200000|2021-10-05 01:26:40|205518.7|205368.7|205509.6|205359.6|205518.9|205368.9|205504.3|205354.3|25
1633397210000|2021-10-05 01:26:50|205510.1|205360.1|205509.8|205359.8|205518.5|205368.5|205508.4|205358.4|29
1633397220000|2021-10-05 01:27:00|205509.1|205359.1|205506.4|205356.4|205517.1|205367.1|205502.9|205352.9|22
1633397230000|2021-10-05 01:27:10|205507.7|205357.7|205507|205357|205507.9|205357.9|205505.1|205355.1|21
1633397240000|2021-10-05 01:27:20|205507.2|205357.2|205510.1|205360.1|205521.6|205371.6|205506.2|205356.2|30
1633397250000|2021-10-05 01:27:30|205514.7|205364.7|205512.9|205362.9|205519.3|205369.3|205510|205360|28
1633397260000|2021-10-05 01:27:40|205512.7|205362.7|205512.5|205362.5|205513.7|205363.7|205510|205360|25
1633397270000|2021-10-05 01:27:50|205511.1|205361.1|205510.7|205360.7|205512.2|205362.2|205509.5|205359.5|17
1633397280000|2021-10-05 01:28:00|205510.4|205360.4|205511.2|205361.2|205512|205362|205507.6|205357.6|21
1633397290000|2021-10-05 01:28:10|205509.4|205359.4|205527.6|205377.6|205529.2|205379.2|205509.4|205359.4|23
1633397300000|2021-10-05 01:28:20|205527.9|205377.9|205524.3|205374.3|205530.4|205380.4|205517.9|205367.9|29
1633397310000|2021-10-05 01:28:30|205526.1|205376.1|205527.6|205377.6|205528.9|205378.9|205525.6|205375.6|24
1633397320000|2021-10-05 01:28:40|205527.5|205377.5|205520.9|205370.9|205528.5|205378.5|205514.5|205364.5|28
1633397330000|2021-10-05 01:28:50|205521|205371|205513.7|205363.7|205525.1|205375.1|205511.8|205361.8|28
1633397340000|2021-10-05 01:29:00|205514.8|205364.8|205515|205365|205523.6|205373.6|205510.9|205360.9|31
1633397350000|2021-10-05 01:29:10|205515.4|205365.4|205524.3|205374.3|205524.3|205374.3|205510.7|205360.7|24
1633397360000|2021-10-05 01:29:20|205524.9|205374.9|205513|205363|205524.9|205374.9|205512.7|205362.7|24
1633397370000|2021-10-05 01:29:30|205512.9|205362.9|205513.6|205363.6|205514.2|205364.2|205511.2|205361.2|25
1633397380000|2021-10-05 01:29:40|205513.2|205363.2|205514.7|205364.7|205515.6|205365.6|205513.2|205363.2|26
1633397390000|2021-10-05 01:29:50|205514.4|205364.4|205523.6|205373.6|205525|205375|205513.8|205363.8|26
1633397400000|2021-10-05 01:30:00|205524.1|205374.1|205541.7|205391.7|205545.7|205395.7|205524.1|205374.1|27
1633397410000|2021-10-05 01:30:10|205541.2|205391.2|205539.5|205389.5|205542.2|205392.2|205539.1|205389.1|34
1633397420000|2021-10-05 01:30:20|205539|205389|205539.9|205389.9|205539.9|205389.9|205537.4|205387.4|24
1633397430000|2021-10-05 01:30:30|205540|205390|205537.8|205387.8|205540.2|205390.2|205537.3|205387.3|22
1633397440000|2021-10-05 01:30:40|205538.1|205388.1|205539.3|205389.3|205542.8|205392.8|205538.1|205388.1|27
1633397450000|2021-10-05 01:30:50|205537.5|205387.5|205538.3|205388.3|205540.5|205390.5|205536.8|205386.8|22
1633397460000|2021-10-05 01:31:00|205538|205388|205542|205392|205542.6|205392.6|205537.3|205387.3|18
1633397470000|2021-10-05 01:31:10|205542.8|205392.8|205541|205391|205543.1|205393.1|205540.4|205390.4|15
1633397480000|2021-10-05 01:31:20|205541.3|205391.3|205542.6|205392.6|205542.9|205392.9|205541.3|205391.3|13
1633397490000|2021-10-05 01:31:30|205541.7|205391.7|205543.8|205393.8|205543.8|205393.8|205539.1|205389.1|15
1633397500000|2021-10-05 01:31:40|205543.3|205393.3|205544.9|205394.9|205548.3|205398.3|205542.2|205392.2|18
1633397510000|2021-10-05 01:31:50|205551.3|205401.3|205547.9|205397.9|205551.3|205401.3|205546.3|205396.3|25
1633397520000|2021-10-05 01:32:00|205548.1|205398.1|205542.7|205392.7|205548.8|205398.8|205542.5|205392.5|22
1633397530000|2021-10-05 01:32:10|205542.4|205392.4|205543.8|205393.8|205544.2|205394.2|205542|205392|20
1633397540000|2021-10-05 01:32:20|205544.4|205394.4|205545.2|205395.2|205547.4|205397.4|205544.4|205394.4|17
1633397550000|2021-10-05 01:32:30|205545.3|205395.3|205542.3|205392.3|205548.5|205398.5|205542.3|205392.3|22
1633397560000|2021-10-05 01:32:40|205543.8|205393.8|205545|205395|205548.3|205398.3|205542.1|205392.1|17
1633397570000|2021-10-05 01:32:50|205544|205394|205545.6|205395.6|205545.6|205395.6|205542|205392|14
1633397580000|2021-10-05 01:33:00|205543.9|205393.9|205545.7|205395.7|205546|205396|205542.9|205392.9|16
1633397590000|2021-10-05 01:33:10|205546.6|205396.6|205548|205398|205548|205398|205544.1|205394.1|15
1633397600000|2021-10-05 01:33:20|205550.4|205400.4|205545.4|205395.4|205550.4|205400.4|205544.6|205394.6|16
1633397610000|2021-10-05 01:33:30|205545.7|205395.7|205547.4|205397.4|205547.7|205397.7|205544.3|205394.3|16
1633397620000|2021-10-05 01:33:40|205547.7|205397.7|205546.4|205396.4|205547.7|205397.7|205543.4|205393.4|17
1633397630000|2021-10-05 01:33:50|205543.3|205393.3|205549.3|205399.3|205549.4|205399.4|205541.7|205391.7|19
1633397640000|2021-10-05 01:34:00|205550.3|205400.3|205547.3|205397.3|205550.3|205400.3|205544.2|205394.2|23
1633397650000|2021-10-05 01:34:10|205546.5|205396.5|205547.9|205397.9|205547.9|205397.9|205546.5|205396.5|10
1633397660000|2021-10-05 01:34:20|205548.2|205398.2|205548.1|205398.1|205551.1|205401.1|205546.3|205396.3|21
1633397670000|2021-10-05 01:34:30|205548.4|205398.4|205546.1|205396.1|205551.1|205401.1|205544.8|205394.8|12
1633397680000|2021-10-05 01:34:40|205545.5|205395.5|205543.5|205393.5|205545.5|205395.5|205540.4|205390.4|14
1633397690000|2021-10-05 01:34:50|205547.6|205397.6|205542.1|205392.1|205548|205398|205539.4|205389.4|15
1633397700000|2021-10-05 01:35:00|205541.9|205391.9|205546.1|205396.1|205547.9|205397.9|205541|205391|23
1633397710000|2021-10-05 01:35:10|205547.5|205397.5|205547.3|205397.3|205547.7|205397.7|205544.5|205394.5|23
1633397720000|2021-10-05 01:35:20|205546.8|205396.8|205547.9|205397.9|205553.1|205403.1|205546.7|205396.7|19
1633397730000|2021-10-05 01:35:30|205547.2|205397.2|205554.8|205404.8|205556.6|205406.6|205547.2|205397.2|18
1633397740000|2021-10-05 01:35:40|205554.9|205404.9|205553.7|205403.7|205568.8|205418.8|205553.6|205403.6|28
1633397750000|2021-10-05 01:35:50|205553.6|205403.6|205553|205403|205555|205405|205552.8|205402.8|18
1633397760000|2021-10-05 01:36:00|205553.6|205403.6|205555.3|205405.3|205555.3|205405.3|205552.2|205402.2|20
1633397770000|2021-10-05 01:36:10|205555.8|205405.8|205554.2|205404.2|205555.8|205405.8|205554.2|205404.2|9
1633397780000|2021-10-05 01:36:20|205554.9|205404.9|205555.2|205405.2|205555.7|205405.7|205553.3|205403.3|18
1633397790000|2021-10-05 01:36:30|205559.1|205409.1|205554.2|205404.2|205559.1|205409.1|205554.2|205404.2|17
1633397800000|2021-10-05 01:36:40|205554.8|205404.8|205554|205404|205556.4|205406.4|205552.5|205402.5|20
1633397810000|2021-10-05 01:36:50|205554.2|205404.2|205562.6|205412.6|205569.8|205419.8|205554.2|205404.2|22
1633397820000|2021-10-05 01:37:00|205562.5|205412.5|205566.7|205416.7|205575.9|205425.9|205562.5|205412.5|25
1633397830000|2021-10-05 01:37:10|205566.5|205416.5|205562.6|205412.6|205569.2|205419.2|205562.2|205412.2|17
1633397840000|2021-10-05 01:37:20|205561.5|205411.5|205563|205413|205564.7|205414.7|205560|205410|20
1633397850000|2021-10-05 01:37:30|205562.1|205412.1|205558.9|205408.9|205563.2|205413.2|205557.9|205407.9|20
1633397860000|2021-10-05 01:37:40|205558.8|205408.8|205557.5|205407.5|205559.1|205409.1|205557.5|205407.5|11
1633397870000|2021-10-05 01:37:50|205557.6|205407.6|205559.1|205409.1|205561.2|205411.2|205557.6|205407.6|10
1633397880000|2021-10-05 01:38:00|205559.2|205409.2|205560.6|205410.6|205560.6|205410.6|205558.6|205408.6|12
1633397890000|2021-10-05 01:38:10|205559.7|205409.7|205560.4|205410.4|205563.2|205413.2|205559.7|205409.7|13
1633397900000|2021-10-05 01:38:20|205560.2|205410.2|205560.5|205410.5|205561.2|205411.2|205559.9|205409.9|15
1633397910000|2021-10-05 01:38:30|205560|205410|205559.7|205409.7|205567.9|205417.9|205559.7|205409.7|18
1633397920000|2021-10-05 01:38:40|205560.2|205410.2|205555.5|205405.5|205560.2|205410.2|205554.2|205404.2|12
1633397930000|2021-10-05 01:38:50|205554.8|205404.8|205554.9|205404.9|205556.9|205406.9|205554|205404|14
1633397940000|2021-10-05 01:39:00|205555.4|205405.4|205560.1|205410.1|205560.8|205410.8|205552.9|205402.9|25
1633397950000|2021-10-05 01:39:10|205559.1|205409.1|205556.8|205406.8|205559.1|205409.1|205556.4|205406.4|12
1633397960000|2021-10-05 01:39:20|205555.7|205405.7|205555.9|205405.9|205558.5|205408.5|205555.7|205405.7|19
1633397970000|2021-10-05 01:39:30|205555.8|205405.8|205555.4|205405.4|205556.3|205406.3|205553.4|205403.4|13
1633397980000|2021-10-05 01:39:40|205555.3|205405.3|205557.8|205407.8|205559.8|205409.8|205555.2|205405.2|16
1633397990000|2021-10-05 01:39:50|205558.8|205408.8|205559.5|205409.5|205561.9|205411.9|205557|205407|20
1633398000000|2021-10-05 01:40:00|205559.6|205409.6|205558.3|205408.3|205563.8|205413.8|205557.6|205407.6|14
1633398010000|2021-10-05 01:40:10|205558.1|205408.1|205557.3|205407.3|205558.8|205408.8|205555.8|205405.8|15
1633398020000|2021-10-05 01:40:20|205557.1|205407.1|205554.6|205404.6|205557.7|205407.7|205554.3|205404.3|20
1633398030000|2021-10-05 01:40:30|205554.9|205404.9|205556.1|205406.1|205556.5|205406.5|205554.7|205404.7|20
1633398040000|2021-10-05 01:40:40|205555.6|205405.6|205553.6|205403.6|205555.6|205405.6|205553.2|205403.2|10
1633398050000|2021-10-05 01:40:50|205553.5|205403.5|205552.4|205402.4|205555|205405|205552.4|205402.4|12
1633398060000|2021-10-05 01:41:00|205553.1|205403.1|205575.7|205425.7|205592.7|205442.7|205552.8|205402.8|24
1633398070000|2021-10-05 01:41:10|205577.3|205427.3|205561.2|205411.2|205577.3|205427.3|205558.9|205408.9|27
1633398080000|2021-10-05 01:41:20|205562.4|205412.4|205560.3|205410.3|205565.4|205415.4|205559.7|205409.7|24
1633398090000|2021-10-05 01:41:30|205560.6|205410.6|205559.7|205409.7|205560.9|205410.9|205559|205409|21
1633398100000|2021-10-05 01:41:40|205557.4|205407.4|205560.4|205410.4|205560.4|205410.4|205556.1|205406.1|18
1633398110000|2021-10-05 01:41:50|205560.6|205410.6|205555.7|205405.7|205560.7|205410.7|205555.7|205405.7|21
1633398120000|2021-10-05 01:42:00|205556.3|205406.3|205557.3|205407.3|205558.1|205408.1|205554.5|205404.5|26
1633398130000|2021-10-05 01:42:10|205557.9|205407.9|205555.5|205405.5|205558.3|205408.3|205555.2|205405.2|26
1633398140000|2021-10-05 01:42:20|205555.1|205405.1|205558.3|205408.3|205559.4|205409.4|205555.1|205405.1|22
1633398150000|2021-10-05 01:42:30|205558.7|205408.7|205558.5|205408.5|205560.7|205410.7|205557.7|205407.7|22
1633398160000|2021-10-05 01:42:40|205559.3|205409.3|205557.1|205407.1|205561.2|205411.2|205557.1|205407.1|19
1633398170000|2021-10-05 01:42:50|205557.2|205407.2|205564.1|205414.1|205565.9|205415.9|205557.2|205407.2|21
1633398180000|2021-10-05 01:43:00|205563.8|205413.8|205562.6|205412.6|205586|205436|205559.1|205409.1|31
1633398190000|2021-10-05 01:43:10|205563.1|205413.1|205561.2|205411.2|205564.3|205414.3|205558.1|205408.1|23
1633398200000|2021-10-05 01:43:20|205561.4|205411.4|205560.9|205410.9|205565.8|205415.8|205558|205408|19
1633398210000|2021-10-05 01:43:30|205560.6|205410.6|205560.6|205410.6|205576.3|205426.3|205558|205408|31
1633398220000|2021-10-05 01:43:40|205561.2|205411.2|205561.1|205411.1|205564.9|205414.9|205558|205408|20
1633398230000|2021-10-05 01:43:50|205560.8|205410.8|205562.2|205412.2|205563.4|205413.4|205558.4|205408.4|28
1633398240000|2021-10-05 01:44:00|205561|205411|205560.7|205410.7|205568.1|205418.1|205558|205408|26
1633398250000|2021-10-05 01:44:10|205563.9|205413.9|205550.8|205400.8|205563.9|205413.9|205550.8|205400.8|8
1633398260000|2021-10-05 01:44:20|205554|205404|205575.9|205425.9|205580.2|205430.2|205554|205404|28
1633398270000|2021-10-05 01:44:30|205576.9|205426.9|205573.3|205423.3|205578.4|205428.4|205569.1|205419.1|25
1633398280000|2021-10-05 01:44:40|205571.5|205421.5|205579.8|205429.8|205590.1|205440.1|205570.9|205420.9|31
1633398290000|2021-10-05 01:44:50|205581|205431|205586.2|205436.2|205586.2|205436.2|205579.6|205429.6|21
1633398300000|2021-10-05 01:45:00|205586.8|205436.8|205576.9|205426.9|205587.3|205437.3|205557.7|205407.7|25
1633398310000|2021-10-05 01:45:10|205577.4|205427.4|205586.6|205436.6|205588.5|205438.5|205577.4|205427.4|32
1633398320000|2021-10-05 01:45:20|205586.2|205436.2|205587.3|205437.3|205589.9|205439.9|205586.1|205436.1|17
1633398330000|2021-10-05 01:45:30|205586.8|205436.8|205590.5|205440.5|205590.8|205440.8|205582.2|205432.2|24
1633398340000|2021-10-05 01:45:40|205590.2|205440.2|205592.3|205442.3|205593.1|205443.1|205588.2|205438.2|17
1633398350000|2021-10-05 01:45:50|205592.5|205442.5|205589.4|205439.4|205592.6|205442.6|205588.4|205438.4|13
1633398360000|2021-10-05 01:46:00|205586.9|205436.9|205588.4|205438.4|205590.6|205440.6|205586.2|205436.2|22
1633398370000|2021-10-05 01:46:10|205587.4|205437.4|205558.6|205408.6|205590.3|205440.3|205555.9|205405.9|21
1633398380000|2021-10-05 01:46:20|205558|205408|205558.7|205408.7|205559.2|205409.2|205557.4|205407.4|22
1633398390000|2021-10-05 01:46:30|205558.2|205408.2|205561.2|205411.2|205563.5|205413.5|205558.2|205408.2|25
1633398400000|2021-10-05 01:46:40|205561.1|205411.1|205576.6|205426.6|205578.7|205428.7|205557.3|205407.3|29
1633398410000|2021-10-05 01:46:50|205573.3|205423.3|205560.6|205410.6|205577.3|205427.3|205555.8|205405.8|26
1633398420000|2021-10-05 01:47:00|205560.3|205410.3|205587.7|205437.7|205589|205439|205559.9|205409.9|26
1633398430000|2021-10-05 01:47:10|205588.9|205438.9|205591.8|205441.8|205591.8|205441.8|205583.9|205433.9|28
1633398440000|2021-10-05 01:47:20|205591.9|205441.9|205587.2|205437.2|205592.7|205442.7|205587|205437|23
1633398450000|2021-10-05 01:47:30|205588.3|205438.3|205587.6|205437.6|205588.6|205438.6|205586.5|205436.5|25
1633398460000|2021-10-05 01:47:40|205587.5|205437.5|205586.9|205436.9|205588.8|205438.8|205585.5|205435.5|17
1633398470000|2021-10-05 01:47:50|205585.5|205435.5|205590.5|205440.5|205590.5|205440.5|205582.6|205432.6|19
1633398480000|2021-10-05 01:48:00|205591.2|205441.2|205592.9|205442.9|205600|205450|205590.6|205440.6|23
1633398490000|2021-10-05 01:48:10|205593.8|205443.8|205597.9|205447.9|205598.1|205448.1|205593.5|205443.5|17
1633398500000|2021-10-05 01:48:20|205597.5|205447.5|205592.3|205442.3|205597.9|205447.9|205592.3|205442.3|17
1633398510000|2021-10-05 01:48:30|205592.4|205442.4|205590.9|205440.9|205594.6|205444.6|205589.5|205439.5|17
1633398520000|2021-10-05 01:48:40|205593.1|205443.1|205593.9|205443.9|205597.7|205447.7|205590.9|205440.9|21
1633398530000|2021-10-05 01:48:50|205593.7|205443.7|205596.3|205446.3|205598.8|205448.8|205592.8|205442.8|19
1633398540000|2021-10-05 01:49:00|205596.5|205446.5|205594.9|205444.9|205597.4|205447.4|205589.3|205439.3|20
1633398550000|2021-10-05 01:49:10|205594.3|205444.3|205596.9|205446.9|205597.7|205447.7|205594.2|205444.2|19
1633398560000|2021-10-05 01:49:20|205597.1|205447.1|205596.1|205446.1|205597.1|205447.1|205594.1|205444.1|18
1633398570000|2021-10-05 01:49:30|205595.6|205445.6|205599.2|205449.2|205600.5|205450.5|205595.6|205445.6|18
1633398580000|2021-10-05 01:49:40|205591.8|205441.8|205594.1|205444.1|205596|205446|205591.4|205441.4|20
1633398590000|2021-10-05 01:49:50|205593.7|205443.7|205594.5|205444.5|205595.9|205445.9|205592|205442|21
1633398600000|2021-10-05 01:50:00|205591.7|205441.7|205586.8|205436.8|205592.6|205442.6|205586.4|205436.4|29
1633398610000|2021-10-05 01:50:10|205587.3|205437.3|205587.4|205437.4|205590.1|205440.1|205586.3|205436.3|22
1633398620000|2021-10-05 01:50:20|205586.9|205436.9|205589.4|205439.4|205589.6|205439.6|205586.2|205436.2|16
1633398630000|2021-10-05 01:50:30|205589|205439|205587.4|205437.4|205589.7|205439.7|205585.5|205435.5|23
1633398640000|2021-10-05 01:50:40|205586.8|205436.8|205589.2|205439.2|205589.7|205439.7|205582.9|205432.9|30
1633398650000|2021-10-05 01:50:50|205590|205440|205583.1|205433.1|205590|205440|205581.9|205431.9|22
1633398660000|2021-10-05 01:51:00|205585.1|205435.1|205574.2|205424.2|205585.1|205435.1|205572.4|205422.4|23
1633398670000|2021-10-05 01:51:10|205574.1|205424.1|205574.9|205424.9|205575.7|205425.7|205573.7|205423.7|18
1633398680000|2021-10-05 01:51:20|205574.7|205424.7|205563.6|205413.6|205575.3|205425.3|205562.3|205412.3|21
1633398690000|2021-10-05 01:51:30|205563.8|205413.8|205567.4|205417.4|205567.8|205417.8|205563.4|205413.4|18
1633398700000|2021-10-05 01:51:40|205567.7|205417.7|205567.5|205417.5|205568.7|205418.7|205567.3|205417.3|15
1633398710000|2021-10-05 01:51:50|205567.8|205417.8|205564|205414|205568.3|205418.3|205564|205414|19
1633398720000|2021-10-05 01:52:00|205564.5|205414.5|205535.5|205385.5|205565.3|205415.3|205532.5|205382.5|25
1633398730000|2021-10-05 01:52:10|205535|205385|205532.7|205382.7|205536|205386|205527.6|205377.6|19
1633398740000|2021-10-05 01:52:20|205533.8|205383.8|205549.3|205399.3|205550.2|205400.2|205533.8|205383.8|20
1633398750000|2021-10-05 01:52:30|205548.9|205398.9|205544.5|205394.5|205548.9|205398.9|205541.7|205391.7|19
1633398760000|2021-10-05 01:52:40|205543.7|205393.7|205543|205393|205544.1|205394.1|205539.9|205389.9|21
1633398770000|2021-10-05 01:52:50|205544.2|205394.2|205545.1|205395.1|205545.4|205395.4|205543.7|205393.7|30
1633398780000|2021-10-05 01:53:00|205545.5|205395.5|205544.6|205394.6|205545.8|205395.8|205543.2|205393.2|22
1633398790000|2021-10-05 01:53:10|205544.3|205394.3|205547.6|205397.6|205548.8|205398.8|205543.4|205393.4|23
1633398800000|2021-10-05 01:53:20|205546.9|205396.9|205561.6|205411.6|205567.3|205417.3|205546.9|205396.9|25
1633398810000|2021-10-05 01:53:30|205562.3|205412.3|205564.8|205414.8|205564.8|205414.8|205561.3|205411.3|17
1633398820000|2021-10-05 01:53:40|205564.4|205414.4|205564.3|205414.3|205567.6|205417.6|205563.6|205413.6|18
1633398830000|2021-10-05 01:53:50|205564.5|205414.5|205565.7|205415.7|205567.4|205417.4|205564.5|205414.5|16
1633398840000|2021-10-05 01:54:00|205562.7|205412.7|205562.3|205412.3|205563.6|205413.6|205561.3|205411.3|18
1633398850000|2021-10-05 01:54:10|205562.1|205412.1|205563.3|205413.3|205564.2|205414.2|205559.4|205409.4|20
1633398860000|2021-10-05 01:54:20|205563.9|205413.9|205562.1|205412.1|205566.5|205416.5|205561.4|205411.4|21
1633398870000|2021-10-05 01:54:30|205561.7|205411.7|205562.8|205412.8|205563.1|205413.1|205560.2|205410.2|15
1633398880000|2021-10-05 01:54:40|205563.4|205413.4|205562.1|205412.1|205565.9|205415.9|205562.1|205412.1|21
1633398890000|2021-10-05 01:54:50|205561.8|205411.8|205560.9|205410.9|205562.6|205412.6|205560|205410|8
1633398900000|2021-10-05 01:55:00|205561.6|205411.6|205556.9|205406.9|205561.6|205411.6|205555|205405|22
1633398910000|2021-10-05 01:55:10|205556.6|205406.6|205555.8|205405.8|205558.6|205408.6|205555.4|205405.4|13
1633398920000|2021-10-05 01:55:20|205556.9|205406.9|205555.8|205405.8|205556.9|205406.9|205555.7|205405.7|12
1633398930000|2021-10-05 01:55:30|205555.6|205405.6|205558.2|205408.2|205558.2|205408.2|205554.5|205404.5|16
1633398940000|2021-10-05 01:55:40|205557.4|205407.4|205554|205404|205557.9|205407.9|205554|205404|21
1633398950000|2021-10-05 01:55:50|205550.9|205400.9|205551.8|205401.8|205553.9|205403.9|205547.7|205397.7|25
1633398960000|2021-10-05 01:56:00|205552.2|205402.2|205555.4|205405.4|205558.6|205408.6|205552.2|205402.2|21
1633398970000|2021-10-05 01:56:10|205556|205406|205556.3|205406.3|205557.2|205407.2|205554.6|205404.6|19
1633398980000|2021-10-05 01:56:20|205556.1|205406.1|205559.6|205409.6|205560.3|205410.3|205556.1|205406.1|13
1633398990000|2021-10-05 01:56:30|205560.5|205410.5|205558.3|205408.3|205560.5|205410.5|205558.2|205408.2|18
1633399000000|2021-10-05 01:56:40|205559.5|205409.5|205561.4|205411.4|205562.2|205412.2|205558.6|205408.6|16
1633399010000|2021-10-05 01:56:50|205561.3|205411.3|205560.6|205410.6|205562.1|205412.1|205559.9|205409.9|10
1633399020000|2021-10-05 01:57:00|205559.3|205409.3|205567.3|205417.3|205570|205420|205558.7|205408.7|23
1633399030000|2021-10-05 01:57:10|205568.7|205418.7|205567.4|205417.4|205569.9|205419.9|205564.9|205414.9|17
1633399040000|2021-10-05 01:57:20|205567.6|205417.6|205573.4|205423.4|205574.8|205424.8|205565.6|205415.6|24
1633399050000|2021-10-05 01:57:30|205572.9|205422.9|205567.4|205417.4|205572.9|205422.9|205563|205413|28
1633399060000|2021-10-05 01:57:40|205566.4|205416.4|205566.5|205416.5|205569.6|205419.6|205563.7|205413.7|30
1633399070000|2021-10-05 01:57:50|205565.2|205415.2|205566.9|205416.9|205568.1|205418.1|205565|205415|25
1633399080000|2021-10-05 01:58:00|205567.8|205417.8|205566.5|205416.5|205567.8|205417.8|205566.1|205416.1|18
1633399090000|2021-10-05 01:58:10|205566.9|205416.9|205565.1|205415.1|205566.9|205416.9|205565.1|205415.1|15
1633399100000|2021-10-05 01:58:20|205564.9|205414.9|205563.3|205413.3|205567.7|205417.7|205562.7|205412.7|26
1633399110000|2021-10-05 01:58:30|205563.4|205413.4|205565.5|205415.5|205567.6|205417.6|205563.2|205413.2|20
1633399120000|2021-10-05 01:58:40|205565.9|205415.9|205566.2|205416.2|205566.6|205416.6|205564.2|205414.2|16
1633399130000|2021-10-05 01:58:50|205565.9|205415.9|205565.3|205415.3|205566.3|205416.3|205564.6|205414.6|19
1633399140000|2021-10-05 01:59:00|205564.7|205414.7|205564.5|205414.5|205565.1|205415.1|205563.9|205413.9|10
1633399150000|2021-10-05 01:59:10|205564.4|205414.4|205563.2|205413.2|205565.4|205415.4|205563.1|205413.1|19
1633399160000|2021-10-05 01:59:20|205562.9|205412.9|205563.6|205413.6|205563.8|205413.8|205562.5|205412.5|7
1633399170000|2021-10-05 01:59:30|205564.9|205414.9|205572.1|205422.1|205576.4|205426.4|205563.7|205413.7|24
1633399180000|2021-10-05 01:59:40|205573.8|205423.8|205572.2|205422.2|205575.3|205425.3|205571.2|205421.2|22
1633399190000|2021-10-05 01:59:50|205573.1|205423.1|205568.9|205418.9|205575.5|205425.5|205568.3|205418.3|24
1633399200000|2021-10-05 02:00:00|205569.1|205419.1|205572.2|205422.2|205574.7|205424.7|205565|205415|29
1633399210000|2021-10-05 02:00:10|205572.6|205422.6|205584.7|205434.7|205588.8|205438.8|205571.7|205421.7|35
1633399220000|2021-10-05 02:00:20|205583|205433|205593.9|205443.9|205593.9|205443.9|205581.6|205431.6|30
1633399230000|2021-10-05 02:00:30|205595|205445|205596.8|205446.8|205599|205449|205587.6|205437.6|33
1633399240000|2021-10-05 02:00:40|205596.5|205446.5|205594|205444|205596.8|205446.8|205591.2|205441.2|34
1633399250000|2021-10-05 02:00:50|205593.7|205443.7|205599.7|205449.7|205599.9|205449.9|205593.1|205443.1|27
1633399260000|2021-10-05 02:01:00|205600|205450|205597.2|205447.2|205600|205450|205596.2|205446.2|18
1633399270000|2021-10-05 02:01:10|205597.7|205447.7|205600.6|205450.6|205600.6|205450.6|205595.4|205445.4|14
1633399280000|2021-10-05 02:01:20|205601|205451|205597.6|205447.6|205602.8|205452.8|205595.5|205445.5|24
1633399290000|2021-10-05 02:01:30|205598.4|205448.4|205600.4|205450.4|205603.2|205453.2|205598.4|205448.4|23
1633399300000|2021-10-05 02:01:40|205601.5|205451.5|205600.5|205450.5|205602.9|205452.9|205600.5|205450.5|17
1633399310000|2021-10-05 02:01:50|205600.3|205450.3|205611.8|205461.8|205616.6|205466.6|205600.3|205450.3|25
1633399320000|2021-10-05 02:02:00|205611.2|205461.2|205615.9|205465.9|205616.8|205466.8|205609.9|205459.9|26
1633399330000|2021-10-05 02:02:10|205617.2|205467.2|205622.6|205472.6|205624.8|205474.8|205610.5|205460.5|27
1633399340000|2021-10-05 02:02:20|205622.4|205472.4|205619.7|205469.7|205623.6|205473.6|205611.4|205461.4|30
1633399350000|2021-10-05 02:02:30|205618.6|205468.6|205613.7|205463.7|205618.9|205468.9|205613.7|205463.7|26
1633399360000|2021-10-05 02:02:40|205613.3|205463.3|205615.6|205465.6|205616.6|205466.6|205612.4|205462.4|16
1633399370000|2021-10-05 02:02:50|205614.3|205464.3|205615.4|205465.4|205618.5|205468.5|205614.3|205464.3|22
1633399380000|2021-10-05 02:03:00|205615.6|205465.6|205614.4|205464.4|205617.9|205467.9|205614.4|205464.4|22
1633399390000|2021-10-05 02:03:10|205614.9|205464.9|205618.2|205468.2|205618.4|205468.4|205614.3|205464.3|21
1633399400000|2021-10-05 02:03:20|205617.5|205467.5|205617|205467|205618.2|205468.2|205615.5|205465.5|24
1633399410000|2021-10-05 02:03:30|205616.4|205466.4|205612.8|205462.8|205618.3|205468.3|205612.4|205462.4|20
1633399420000|2021-10-05 02:03:40|205613.2|205463.2|205613.4|205463.4|205617.3|205467.3|205613|205463|20
1633399430000|2021-10-05 02:03:50|205614.1|205464.1|205615.1|205465.1|205616.2|205466.2|205612.8|205462.8|24
1633399440000|2021-10-05 02:04:00|205615.6|205465.6|205611.3|205461.3|205616.9|205466.9|205610.9|205460.9|18
1633399450000|2021-10-05 02:04:10|205611.5|205461.5|205613.6|205463.6|205616.4|205466.4|205610.1|205460.1|21
1633399460000|2021-10-05 02:04:20|205613.3|205463.3|205608|205458|205613.3|205463.3|205603.9|205453.9|15
1633399470000|2021-10-05 02:04:30|205607.5|205457.5|205605.3|205455.3|205610.6|205460.6|205604.9|205454.9|14
1633399480000|2021-10-05 02:04:40|205605.1|205455.1|205605.8|205455.8|205606.2|205456.2|205604.5|205454.5|20
1633399490000|2021-10-05 02:04:50|205606|205456|205602.5|205452.5|205606|205456|205602.2|205452.2|18
1633399500000|2021-10-05 02:05:00|205603|205453|205597.3|205447.3|205603|205453|205597.3|205447.3|22
1633399510000|2021-10-05 02:05:10|205599.1|205449.1|205597.7|205447.7|205602|205452|205583.9|205433.9|31
1633399520000|2021-10-05 02:05:20|205597|205447|205594.9|205444.9|205597|205447|205590.5|205440.5|25
1633399530000|2021-10-05 02:05:30|205592.4|205442.4|205591.1|205441.1|205594.6|205444.6|205591.1|205441.1|16
1633399540000|2021-10-05 02:05:40|205590.9|205440.9|205591.7|205441.7|205593.2|205443.2|205575.2|205425.2|28
1633399550000|2021-10-05 02:05:50|205589.6|205439.6|205592.5|205442.5|205594.3|205444.3|205581|205431|25
1633399560000|2021-10-05 02:06:00|205592.9|205442.9|205593.2|205443.2|205597.3|205447.3|205579|205429|32
1633399570000|2021-10-05 02:06:10|205592.7|205442.7|205570.3|205420.3|205592.8|205442.8|205567.9|205417.9|23
1633399580000|2021-10-05 02:06:20|205569.6|205419.6|205574|205424|205574.6|205424.6|205568.8|205418.8|25
1633399590000|2021-10-05 02:06:30|205574.1|205424.1|205572.4|205422.4|205591.2|205441.2|205572.4|205422.4|28
1633399600000|2021-10-05 02:06:40|205571.8|205421.8|205573.6|205423.6|205575|205425|205571.8|205421.8|30
1633399610000|2021-10-05 02:06:50|205573.9|205423.9|205578.3|205428.3|205578.4|205428.4|205573.9|205423.9|25
1633399620000|2021-10-05 02:07:00|205578.2|205428.2|205566.9|205416.9|205578.2|205428.2|205566.9|205416.9|16
1633399630000|2021-10-05 02:07:10|205567.7|205417.7|205589.7|205439.7|205594.2|205444.2|205567.3|205417.3|20
1633399640000|2021-10-05 02:07:20|205589.9|205439.9|205594|205444|205597.2|205447.2|205589.3|205439.3|18
1633399650000|2021-10-05 02:07:30|205593.7|205443.7|205596.4|205446.4|205597.9|205447.9|205590.7|205440.7|15
1633399660000|2021-10-05 02:07:40|205596|205446|205596.6|205446.6|205599.6|205449.6|205594.2|205444.2|24
1633399670000|2021-10-05 02:07:50|205597|205447|205594.2|205444.2|205598.2|205448.2|205594.2|205444.2|15
1633399680000|2021-10-05 02:08:00|205593.9|205443.9|205596.5|205446.5|205598.9|205448.9|205593.9|205443.9|14
1633399690000|2021-10-05 02:08:10|205596.7|205446.7|205594.2|205444.2|205596.7|205446.7|205591.2|205441.2|29
1633399700000|2021-10-05 02:08:20|205594.9|205444.9|205593|205443|205597.9|205447.9|205593|205443|17
1633399710000|2021-10-05 02:08:30|205593.1|205443.1|205597.5|205447.5|205598|205448|205593.1|205443.1|13
1633399720000|2021-10-05 02:08:40|205597.7|205447.7|205596.7|205446.7|205597.7|205447.7|205592.2|205442.2|12
1633399730000|2021-10-05 02:08:50|205596.9|205446.9|205598.3|205448.3|205598.3|205448.3|205594.9|205444.9|14
1633399740000|2021-10-05 02:09:00|205598|205448|205596.7|205446.7|205599.8|205449.8|205594.8|205444.8|18
1633399750000|2021-10-05 02:09:10|205594.5|205444.5|205597|205447|205597.5|205447.5|205593.3|205443.3|25
1633399760000|2021-10-05 02:09:20|205596.7|205446.7|205594.8|205444.8|205596.7|205446.7|205592|205442|16
1633399770000|2021-10-05 02:09:30|205594.7|205444.7|205595.4|205445.4|205597.6|205447.6|205593.9|205443.9|29
1633399780000|2021-10-05 02:09:40|205595|205445|205595.2|205445.2|205595.9|205445.9|205592.2|205442.2|26
1633399790000|2021-10-05 02:09:50|205595|205445|205596.5|205446.5|205597.7|205447.7|205594.9|205444.9|18
1633399800000|2021-10-05 02:10:00|205597.1|205447.1|205597.7|205447.7|205598.6|205448.6|205594.6|205444.6|21
1633399810000|2021-10-05 02:10:10|205597.3|205447.3|205594.4|205444.4|205597.8|205447.8|205593.5|205443.5|23
1633399820000|2021-10-05 02:10:20|205595|205445|205596.4|205446.4|205597.4|205447.4|205591.4|205441.4|20
1633399830000|2021-10-05 02:10:30|205595.9|205445.9|205593|205443|205595.9|205445.9|205591.6|205441.6|22
1633399840000|2021-10-05 02:10:40|205594.2|205444.2|205592.9|205442.9|205595.3|205445.3|205592|205442|13
1633399850000|2021-10-05 02:10:50|205591.2|205441.2|205592.1|205442.1|205598.7|205448.7|205566.4|205416.4|20
1633399860000|2021-10-05 02:11:00|205592.7|205442.7|205591.3|205441.3|205595.7|205445.7|205589.2|205439.2|29
1633399870000|2021-10-05 02:11:10|205590.4|205440.4|205595|205445|205595|205445|205590.4|205440.4|20
1633399880000|2021-10-05 02:11:20|205594.2|205444.2|205601|205451|205603.8|205453.8|205594.2|205444.2|20
1633399890000|2021-10-05 02:11:30|205601.9|205451.9|205599.9|205449.9|205603.1|205453.1|205596.4|205446.4|22
1633399900000|2021-10-05 02:11:40|205600.9|205450.9|205599.4|205449.4|205603|205453|205599.4|205449.4|10
1633399910000|2021-10-05 02:11:50|205601.9|205451.9|205598.2|205448.2|205601.9|205451.9|205596.2|205446.2|16
1633399920000|2021-10-05 02:12:00|205598.3|205448.3|205598.9|205448.9|205602.3|205452.3|205596.9|205446.9|19
1633399930000|2021-10-05 02:12:10|205598.7|205448.7|205594.5|205444.5|205599.9|205449.9|205594.3|205444.3|25
1633399940000|2021-10-05 02:12:20|205591.7|205441.7|205596.4|205446.4|205596.4|205446.4|205591.7|205441.7|19
1633399950000|2021-10-05 02:12:30|205596|205446|205597.2|205447.2|205599|205449|205594.8|205444.8|10
1633399960000|2021-10-05 02:12:40|205596.5|205446.5|205597|205447|205598.4|205448.4|205594.9|205444.9|18
1633399970000|2021-10-05 02:12:50|205597.2|205447.2|205600.3|205450.3|205600.4|205450.4|205597|205447|15
1633399980000|2021-10-05 02:13:00|205600.2|205450.2|205599.3|205449.3|205600.7|205450.7|205598.2|205448.2|11
1633399990000|2021-10-05 02:13:10|205600|205450|205600.6|205450.6|205601.2|205451.2|205597|205447|14
1633400000000|2021-10-05 02:13:20|205600.3|205450.3|205598.6|205448.6|205600.3|205450.3|205592.9|205442.9|22
1633400010000|2021-10-05 02:13:30|205598.9|205448.9|205595.6|205445.6|205598.9|205448.9|205594.1|205444.1|18
1633400020000|2021-10-05 02:13:40|205596.9|205446.9|205590.8|205440.8|205597.2|205447.2|205589.4|205439.4|15
1633400030000|2021-10-05 02:13:50|205591.4|205441.4|205589.3|205439.3|205591.8|205441.8|205589.3|205439.3|7
1633400040000|2021-10-05 02:14:00|205588.9|205438.9|205594|205444|205596.9|205446.9|205588.9|205438.9|19
1633400050000|2021-10-05 02:14:10|205593|205443|205596.8|205446.8|205597.2|205447.2|205591.5|205441.5|17
1633400060000|2021-10-05 02:14:20|205596.5|205446.5|205594.7|205444.7|205599.6|205449.6|205593.5|205443.5|21
1633400070000|2021-10-05 02:14:30|205596.6|205446.6|205598.1|205448.1|205601.8|205451.8|205594.1|205444.1|20
1633400080000|2021-10-05 02:14:40|205599.2|205449.2|205601.5|205451.5|205602.2|205452.2|205598.5|205448.5|12
1633400090000|2021-10-05 02:14:50|205601.3|205451.3|205599.7|205449.7|205601.6|205451.6|205599.7|205449.7|9
1633400100000|2021-10-05 02:15:00|205599.8|205449.8|205600|205450|205601.8|205451.8|205599|205449|15
1633400110000|2021-10-05 02:15:10|205600.5|205450.5|205600.9|205450.9|205602|205452|205598.7|205448.7|23
1633400120000|2021-10-05 02:15:20|205601.6|205451.6|205601.1|205451.1|205601.6|205451.6|205600.2|205450.2|11
1633400130000|2021-10-05 02:15:30|205601.7|205451.7|205600.9|205450.9|205603.7|205453.7|205600.9|205450.9|14
1633400140000|2021-10-05 02:15:40|205610.4|205460.4|205610.5|205460.5|205613.7|205463.7|205608.4|205458.4|20
1633400150000|2021-10-05 02:15:50|205610.2|205460.2|205612.3|205462.3|205612.3|205462.3|205607.9|205457.9|23
1633400160000|2021-10-05 02:16:00|205611.5|205461.5|205632.1|205482.1|205636|205486|205611.5|205461.5|24
1633400170000|2021-10-05 02:16:10|205631.9|205481.9|205631.9|205481.9|205632.1|205482.1|205630.5|205480.5|14
1633400180000|2021-10-05 02:16:20|205632.3|205482.3|205636.5|205486.5|205637.4|205487.4|205629.3|205479.3|19
1633400190000|2021-10-05 02:16:30|205636.3|205486.3|205633.3|205483.3|205636.8|205486.8|205633.3|205483.3|21
1633400200000|2021-10-05 02:16:40|205632.8|205482.8|205635.9|205485.9|205635.9|205485.9|205630.9|205480.9|11
1633400210000|2021-10-05 02:16:50|205636.1|205486.1|205631.7|205481.7|205636.1|205486.1|205628.4|205478.4|22
1633400220000|2021-10-05 02:17:00|205631.6|205481.6|205614.1|205464.1|205635.8|205485.8|205611.4|205461.4|25
1633400230000|2021-10-05 02:17:10|205614.3|205464.3|205623.8|205473.8|205624.3|205474.3|205614.3|205464.3|13
1633400240000|2021-10-05 02:17:20|205623.6|205473.6|205622.9|205472.9|205623.6|205473.6|205622.4|205472.4|14
1633400250000|2021-10-05 02:17:30|205622.4|205472.4|205622.5|205472.5|205623.1|205473.1|205614|205464|20
1633400260000|2021-10-05 02:17:40|205622.4|205472.4|205622.1|205472.1|205623.2|205473.2|205620.7|205470.7|12
1633400270000|2021-10-05 02:17:50|205623.3|205473.3|205635.4|205485.4|205639.2|205489.2|205623.2|205473.2|24
1633400280000|2021-10-05 02:18:00|205635.9|205485.9|205637.5|205487.5|205638|205488|205633.9|205483.9|28
1633400290000|2021-10-05 02:18:10|205638|205488|205637.6|205487.6|205638.1|205488.1|205636.5|205486.5|21
1633400300000|2021-10-05 02:18:20|205637.9|205487.9|205635.4|205485.4|205638.5|205488.5|205635.3|205485.3|14
1633400310000|2021-10-05 02:18:30|205636.4|205486.4|205635.3|205485.3|205637.2|205487.2|205634.4|205484.4|18
1633400320000|2021-10-05 02:18:40|205635.5|205485.5|205635.6|205485.6|205636.6|205486.6|205633.3|205483.3|26
1633400330000|2021-10-05 02:18:50|205637.2|205487.2|205637.7|205487.7|205638.1|205488.1|205636.4|205486.4|12
1633400340000|2021-10-05 02:19:00|205636.8|205486.8|205637.3|205487.3|205639.4|205489.4|205636.8|205486.8|18
1633400350000|2021-10-05 02:19:10|205637.8|205487.8|205640.3|205490.3|205641|205491|205637.8|205487.8|18
1633400360000|2021-10-05 02:19:20|205640.5|205490.5|205638.1|205488.1|205641|205491|205636.9|205486.9|20
1633400370000|2021-10-05 02:19:30|205638.6|205488.6|205638.2|205488.2|205639.9|205489.9|205637.6|205487.6|15
1633400380000|2021-10-05 02:19:40|205638.5|205488.5|205641.3|205491.3|205641.3|205491.3|205637.6|205487.6|19
1633400390000|2021-10-05 02:19:50|205640.1|205490.1|205640.2|205490.2|205642|205492|205638.1|205488.1|22
1633400400000|2021-10-05 02:20:00|205639.7|205489.7|205640.6|205490.6|205643|205493|205639.1|205489.1|15
1633400410000|2021-10-05 02:20:10|205640.5|205490.5|205641|205491|205642.2|205492.2|205638.8|205488.8|18
1633400420000|2021-10-05 02:20:20|205641.2|205491.2|205642.1|205492.1|205642.5|205492.5|205640.6|205490.6|18
1633400430000|2021-10-05 02:20:30|205640.8|205490.8|205639.8|205489.8|205641.4|205491.4|205638|205488|20
1633400440000|2021-10-05 02:20:40|205639.2|205489.2|205641.6|205491.6|205642.5|205492.5|205639.2|205489.2|20
1633400450000|2021-10-05 02:20:50|205640.9|205490.9|205642.8|205492.8|205642.9|205492.9|205640.9|205490.9|16
1633400460000|2021-10-05 02:21:00|205642.6|205492.6|205641.8|205491.8|205644.5|205494.5|205640.5|205490.5|21
1633400470000|2021-10-05 02:21:10|205642.1|205492.1|205639.5|205489.5|205642.2|205492.2|205639.5|205489.5|14
1633400480000|2021-10-05 02:21:20|205641.3|205491.3|205640.8|205490.8|205641.3|205491.3|205637.8|205487.8|24
1633400490000|2021-10-05 02:21:30|205639.7|205489.7|205637.8|205487.8|205642.1|205492.1|205636.1|205486.1|24
1633400500000|2021-10-05 02:21:40|205638.2|205488.2|205635.7|205485.7|205638.2|205488.2|205635.1|205485.1|25
1633400510000|2021-10-05 02:21:50|205635.5|205485.5|205633.6|205483.6|205635.8|205485.8|205631.9|205481.9|21
1633400520000|2021-10-05 02:22:00|205632.2|205482.2|205634.4|205484.4|205638.4|205488.4|205632.2|205482.2|19
1633400530000|2021-10-05 02:22:10|205633.9|205483.9|205638.2|205488.2|205641.7|205491.7|205633.4|205483.4|20
1633400540000|2021-10-05 02:22:20|205637.8|205487.8|205638.5|205488.5|205640.2|205490.2|205637.6|205487.6|25
1633400550000|2021-10-05 02:22:30|205638.9|205488.9|205640.9|205490.9|205641.4|205491.4|205638.9|205488.9|18
1633400560000|2021-10-05 02:22:40|205640.8|205490.8|205642.5|205492.5|205643.3|205493.3|205640.5|205490.5|15
1633400570000|2021-10-05 02:22:50|205642.8|205492.8|205644.1|205494.1|205644.5|205494.5|205641.6|205491.6|18
1633400580000|2021-10-05 02:23:00|205643.5|205493.5|205684.7|205534.7|205684.7|205534.7|205642.6|205492.6|18
1633400590000|2021-10-05 02:23:10|205686.1|205536.1|205692.1|205542.1|205693.5|205543.5|205686|205536|28
1633400600000|2021-10-05 02:23:20|205690.4|205540.4|205691.8|205541.8|205694.9|205544.9|205690.4|205540.4|16
1633400610000|2021-10-05 02:23:30|205690.1|205540.1|205690.3|205540.3|205693.6|205543.6|205688.6|205538.6|21
1633400620000|2021-10-05 02:23:40|205690.2|205540.2|205687.6|205537.6|205691.2|205541.2|205687.6|205537.6|16
1633400630000|2021-10-05 02:23:50|205687.8|205537.8|205688.6|205538.6|205689.4|205539.4|205687.4|205537.4|21
1633400640000|2021-10-05 02:24:00|205688.8|205538.8|205689.9|205539.9|205690.2|205540.2|205686.7|205536.7|19
1633400650000|2021-10-05 02:24:10|205689.8|205539.8|205688.6|205538.6|205689.8|205539.8|205686.9|205536.9|18
1633400660000|2021-10-05 02:24:20|205688|205538|205689.2|205539.2|205689.8|205539.8|205687.4|205537.4|15
1633400670000|2021-10-05 02:24:30|205686|205536|205686.9|205536.9|205690.1|205540.1|205685.7|205535.7|20
1633400680000|2021-10-05 02:24:40|205686.1|205536.1|205683|205533|205687.7|205537.7|205682.2|205532.2|17
1633400690000|2021-10-05 02:24:50|205683.5|205533.5|205685.5|205535.5|205688.7|205538.7|205682.7|205532.7|18
1633400700000|2021-10-05 02:25:00|205686|205536|205687|205537|205688.7|205538.7|205685.3|205535.3|17
1633400710000|2021-10-05 02:25:10|205686.8|205536.8|205689.9|205539.9|205691.2|205541.2|205685.8|205535.8|20
1633400720000|2021-10-05 02:25:20|205690.2|205540.2|205689|205539|205690.2|205540.2|205683.9|205533.9|22
1633400730000|2021-10-05 02:25:30|205687.8|205537.8|205683.8|205533.8|205688|205538|205683.8|205533.8|17
1633400740000|2021-10-05 02:25:40|205684.4|205534.4|205682.2|205532.2|205684.4|205534.4|205680.1|205530.1|19
1633400750000|2021-10-05 02:25:50|205680.7|205530.7|205683.7|205533.7|205686.3|205536.3|205680.3|205530.3|24
1633400760000|2021-10-05 02:26:00|205683.9|205533.9|205683.6|205533.6|205685.2|205535.2|205682.7|205532.7|31
1633400770000|2021-10-05 02:26:10|205683.9|205533.9|205684.4|205534.4|205684.4|205534.4|205682.6|205532.6|21
1633400780000|2021-10-05 02:26:20|205684.1|205534.1|205681.9|205531.9|205684.4|205534.4|205681.7|205531.7|14
1633400790000|2021-10-05 02:26:30|205682.1|205532.1|205679.3|205529.3|205682.1|205532.1|205678.1|205528.1|22
1633400800000|2021-10-05 02:26:40|205679.4|205529.4|205677.1|205527.1|205680.8|205530.8|205675.7|205525.7|27
1633400810000|2021-10-05 02:26:50|205676.9|205526.9|205658.5|205508.5|205676.9|205526.9|205653.8|205503.8|24
1633400820000|2021-10-05 02:27:00|205658.3|205508.3|205655.9|205505.9|205658.3|205508.3|205655.2|205505.2|19
1633400830000|2021-10-05 02:27:10|205655.7|205505.7|205658.1|205508.1|205658.1|205508.1|205655.3|205505.3|19
1633400840000|2021-10-05 02:27:20|205657.5|205507.5|205656.1|205506.1|205657.7|205507.7|205655.6|205505.6|15
1633400850000|2021-10-05 02:27:30|205656.7|205506.7|205655.5|205505.5|205657.7|205507.7|205654.9|205504.9|19
1633400860000|2021-10-05 02:27:40|205658.8|205508.8|205654.7|205504.7|205658.8|205508.8|205654.7|205504.7|13
1633400870000|2021-10-05 02:27:50|205655.7|205505.7|205655.9|205505.9|205656.2|205506.2|205654.4|205504.4|14
1633400880000|2021-10-05 02:28:00|205657.4|205507.4|205654.5|205504.5|205657.4|205507.4|205654.2|205504.2|16
1633400890000|2021-10-05 02:28:10|205654.4|205504.4|205654.2|205504.2|205656.9|205506.9|205654.1|205504.1|13
1633400900000|2021-10-05 02:28:20|205654|205504|205653.3|205503.3|205654|205504|205652|205502|14
1633400910000|2021-10-05 02:28:30|205653.1|205503.1|205654.7|205504.7|205655.7|205505.7|205653.1|205503.1|18
1633400920000|2021-10-05 02:28:40|205654.6|205504.6|205655|205505|205655|205505|205653.3|205503.3|14
1633400930000|2021-10-05 02:28:50|205654.8|205504.8|205653.5|205503.5|205654.8|205504.8|205652.7|205502.7|14
1633400940000|2021-10-05 02:29:00|205653.7|205503.7|205654.6|205504.6|205655.5|205505.5|205653.2|205503.2|20
1633400950000|2021-10-05 02:29:10|205653.3|205503.3|205651.2|205501.2|205653.8|205503.8|205651.2|205501.2|14
1633400960000|2021-10-05 02:29:20|205651.1|205501.1|205651.4|205501.4|205652|205502|205650.9|205500.9|9
1633400970000|2021-10-05 02:29:30|205651.7|205501.7|205651.7|205501.7|205651.8|205501.8|205649.2|205499.2|17
1633400980000|2021-10-05 02:29:40|205651.1|205501.1|205650.6|205500.6|205651.4|205501.4|205650.6|205500.6|6
1633400990000|2021-10-05 02:29:50|205652.5|205502.5|205650.7|205500.7|205653.7|205503.7|205649.3|205499.3|16
1633401000000|2021-10-05 02:30:00|205650.6|205500.6|205650.3|205500.3|205651.8|205501.8|205647.8|205497.8|22
1633401010000|2021-10-05 02:30:10|205649.2|205499.2|205651.3|205501.3|205652.5|205502.5|205649.2|205499.2|12
1633401020000|2021-10-05 02:30:20|205651|205501|205649.8|205499.8|205651.1|205501.1|205648.1|205498.1|10
1633401030000|2021-10-05 02:30:30|205650|205500|205652.5|205502.5|205653.7|205503.7|205649.2|205499.2|20
1633401040000|2021-10-05 02:30:40|205652.1|205502.1|205561.4|205411.4|205652.4|205502.4|205560.7|205410.7|30
1633401050000|2021-10-05 02:30:50|205561.6|205411.6|205550.3|205400.3|205561.7|205411.7|205538.7|205388.7|30
1633401060000|2021-10-05 02:31:00|205550.1|205400.1|205543.5|205393.5|205556|205406|205543.5|205393.5|25
1633401070000|2021-10-05 02:31:10|205543.8|205393.8|205546.3|205396.3|205546.9|205396.9|205543.8|205393.8|15
1633401080000|2021-10-05 02:31:20|205546.5|205396.5|205516|205366|205547.6|205397.6|205515.9|205365.9|30
1633401090000|2021-10-05 02:31:30|205516.8|205366.8|205517.1|205367.1|205519.3|205369.3|205515|205365|20
1633401100000|2021-10-05 02:31:40|205517.5|205367.5|205537.4|205387.4|205538.4|205388.4|205514.4|205364.4|30
1633401110000|2021-10-05 02:31:50|205538.7|205388.7|205545|205395|205545.5|205395.5|205538.3|205388.3|28
1633401120000|2021-10-05 02:32:00|205545.3|205395.3|205515.7|205365.7|205545.3|205395.3|205513.2|205363.2|27
1633401130000|2021-10-05 02:32:10|205515.4|205365.4|205514.4|205364.4|205515.4|205365.4|205514.1|205364.1|20
1633401140000|2021-10-05 02:32:20|205514.7|205364.7|205517|205367|205518.5|205368.5|205514.7|205364.7|23
1633401150000|2021-10-05 02:32:30|205537.2|205387.2|205533.6|205383.6|205542.8|205392.8|205518.6|205368.6|27
1633401160000|2021-10-05 02:32:40|205532.9|205382.9|205517.8|205367.8|205533|205383|205516.1|205366.1|19
1633401170000|2021-10-05 02:32:50|205518.8|205368.8|205522.4|205372.4|205522.4|205372.4|205513.3|205363.3|20
1633401180000|2021-10-05 02:33:00|205519.4|205369.4|205516.5|205366.5|205525.3|205375.3|205515.6|205365.6|24
1633401190000|2021-10-05 02:33:10|205517|205367|205517|205367|205517.1|205367.1|205515.4|205365.4|9
1633401200000|2021-10-05 02:33:20|205516.8|205366.8|205521.7|205371.7|205523.1|205373.1|205516.8|205366.8|25
1633401210000|2021-10-05 02:33:30|205521.2|205371.2|205518.4|205368.4|205522.1|205372.1|205516.4|205366.4|24
1633401220000|2021-10-05 02:33:40|205518.1|205368.1|205524.4|205374.4|205524.6|205374.6|205517|205367|31
1633401230000|2021-10-05 02:33:50|205524.2|205374.2|205522|205372|205527.7|205377.7|205515.1|205365.1|20
1633401240000|2021-10-05 02:34:00|205522.5|205372.5|205516|205366|205523|205373|205513.2|205363.2|25
1633401250000|2021-10-05 02:34:10|205517.2|205367.2|205520.9|205370.9|205521.8|205371.8|205515.7|205365.7|20
1633401260000|2021-10-05 02:34:20|205516.9|205366.9|205516.6|205366.6|205522.7|205372.7|205516.6|205366.6|16
1633401270000|2021-10-05 02:34:30|205516.4|205366.4|205519.4|205369.4|205520.4|205370.4|205515.2|205365.2|20
1633401280000|2021-10-05 02:34:40|205519.1|205369.1|205518.2|205368.2|205521.3|205371.3|205518.1|205368.1|19
1633401290000|2021-10-05 02:34:50|205518.3|205368.3|205521.1|205371.1|205521.1|205371.1|205517.8|205367.8|22
1633401300000|2021-10-05 02:35:00|205526.1|205376.1|205514.8|205364.8|205526.1|205376.1|205513|205363|28
1633401310000|2021-10-05 02:35:10|205514.5|205364.5|205513.1|205363.1|205515.5|205365.5|205511.7|205361.7|15
1633401320000|2021-10-05 02:35:20|205513.4|205363.4|205511.8|205361.8|205513.5|205363.5|205511.8|205361.8|12
1633401330000|2021-10-05 02:35:30|205512.3|205362.3|205506.3|205356.3|205512.3|205362.3|205506.3|205356.3|20
1633401340000|2021-10-05 02:35:40|205509.1|205359.1|205507.3|205357.3|205513.6|205363.6|205506.3|205356.3|22
1633401350000|2021-10-05 02:35:50|205507.4|205357.4|205510.1|205360.1|205511.3|205361.3|205507.4|205357.4|13
1633401360000|2021-10-05 02:36:00|205510.5|205360.5|205507.4|205357.4|205510.5|205360.5|205503.9|205353.9|18
1633401370000|2021-10-05 02:36:10|205509.4|205359.4|205505.7|205355.7|205516.9|205366.9|205503.8|205353.8|22
1633401380000|2021-10-05 02:36:20|205510|205360|205509.7|205359.7|205510.6|205360.6|205506.2|205356.2|16
1633401390000|2021-10-05 02:36:30|205509.5|205359.5|205509.2|205359.2|205510.5|205360.5|205507.4|205357.4|16
1633401400000|2021-10-05 02:36:40|205509.6|205359.6|205504.7|205354.7|205509.8|205359.8|205503.8|205353.8|11
1633401410000|2021-10-05 02:36:50|205504.5|205354.5|205507.7|205357.7|205511.9|205361.9|205504.5|205354.5|23
1633401420000|2021-10-05 02:37:00|205507.8|205357.8|205505.9|205355.9|205509.1|205359.1|205504.2|205354.2|12
1633401430000|2021-10-05 02:37:10|205507.9|205357.9|205508.2|205358.2|205508.5|205358.5|205506.5|205356.5|21
1633401440000|2021-10-05 02:37:20|205508.3|205358.3|205507.6|205357.6|205508.3|205358.3|205505.3|205355.3|18
1633401450000|2021-10-05 02:37:30|205507.8|205357.8|205473.6|205323.6|205507.8|205357.8|205470.5|205320.5|22
1633401460000|2021-10-05 02:37:40|205473.3|205323.3|205470.8|205320.8|205473.3|205323.3|205470.3|205320.3|19
1633401470000|2021-10-05 02:37:50|205470.7|205320.7|205470.6|205320.6|205474.7|205324.7|205468.7|205318.7|22
1633401480000|2021-10-05 02:38:00|205470.1|205320.1|205469.7|205319.7|205470.1|205320.1|205463.9|205313.9|17
1633401490000|2021-10-05 02:38:10|205469.6|205319.6|205466.5|205316.5|205469.6|205319.6|205460.4|205310.4|18
1633401500000|2021-10-05 02:38:20|205466.4|205316.4|205467.3|205317.3|205467.9|205317.9|205466.4|205316.4|17
1633401510000|2021-10-05 02:38:30|205467.4|205317.4|205463.2|205313.2|205467.4|205317.4|205463.2|205313.2|17
1633401520000|2021-10-05 02:38:40|205461.2|205311.2|205464.3|205314.3|205468.1|205318.1|205461.2|205311.2|19
1633401530000|2021-10-05 02:38:50|205465.2|205315.2|205468|205318|205468.8|205318.8|205464.7|205314.7|19
1633401540000|2021-10-05 02:39:00|205468.2|205318.2|205474.1|205324.1|205474.2|205324.2|205467.7|205317.7|17
1633401550000|2021-10-05 02:39:10|205473.6|205323.6|205471.4|205321.4|205474.1|205324.1|205470.5|205320.5|15
1633401560000|2021-10-05 02:39:20|205471.6|205321.6|205472.3|205322.3|205472.7|205322.7|205471.6|205321.6|9
1633401570000|2021-10-05 02:39:30|205472.2|205322.2|205465.7|205315.7|205472.2|205322.2|205463.9|205313.9|16
1633401580000|2021-10-05 02:39:40|205463.1|205313.1|205466.1|205316.1|205467.1|205317.1|205463.1|205313.1|21
1633401590000|2021-10-05 02:39:50|205466.5|205316.5|205463.9|205313.9|205467.4|205317.4|205463.9|205313.9|17
1633401600000|2021-10-05 02:40:00|205462.9|205312.9|205466|205316|205466|205316|205462.2|205312.2|20
1633401610000|2021-10-05 02:40:10|205466.3|205316.3|205423.4|205273.4|205467.5|205317.5|205417.8|205267.8|26
1633401620000|2021-10-05 02:40:20|205422.2|205272.2|205421.4|205271.4|205434.5|205284.5|205419.5|205269.5|19
1633401630000|2021-10-05 02:40:30|205415.6|205265.6|205418.2|205268.2|205418.7|205268.7|205415.6|205265.6|14
1633401640000|2021-10-05 02:40:40|205417.2|205267.2|205432.2|205282.2|205434.2|205284.2|205417.2|205267.2|23
1633401650000|2021-10-05 02:40:50|205433.2|205283.2|205431.3|205281.3|205433.5|205283.5|205428.8|205278.8|20
1633401660000|2021-10-05 02:41:00|205431|205281|205428.3|205278.3|205431.6|205281.6|205428|205278|21
1633401670000|2021-10-05 02:41:10|205428.4|205278.4|205433.3|205283.3|205443.4|205293.4|205428.4|205278.4|21
1633401680000|2021-10-05 02:41:20|205432.6|205282.6|205428.3|205278.3|205433.9|205283.9|205428.3|205278.3|11
1633401690000|2021-10-05 02:41:30|205428.9|205278.9|205427.2|205277.2|205428.9|205278.9|205425.9|205275.9|10
1633401700000|2021-10-05 02:41:40|205426.5|205276.5|205432|205282|205436.7|205286.7|205426.5|205276.5|25
1633401710000|2021-10-05 02:41:50|205431.3|205281.3|205436.4|205286.4|205438.2|205288.2|205429.5|205279.5|13
1633401720000|2021-10-05 02:42:00|205436.8|205286.8|205433.3|205283.3|205436.8|205286.8|205432.6|205282.6|14
1633401730000|2021-10-05 02:42:10|205432.4|205282.4|205434.2|205284.2|205435.4|205285.4|205432.4|205282.4|10
1633401740000|2021-10-05 02:42:20|205434|205284|205427.7|205277.7|205434.6|205284.6|205427.7|205277.7|17
1633401750000|2021-10-05 02:42:30|205427.4|205277.4|205436.3|205286.3|205438.7|205288.7|205427.4|205277.4|21
1633401760000|2021-10-05 02:42:40|205436.2|205286.2|205435.7|205285.7|205441|205291|205430.1|205280.1|19
1633401770000|2021-10-05 02:42:50|205436|205286|205458.4|205308.4|205468.7|205318.7|205429.8|205279.8|26
1633401780000|2021-10-05 02:43:00|205459.8|205309.8|205464.9|205314.9|205467|205317|205455.2|205305.2|19
1633401790000|2021-10-05 02:43:10|205464.8|205314.8|205467.8|205317.8|205467.8|205317.8|205463.7|205313.7|7
1633401800000|2021-10-05 02:43:20|205467.7|205317.7|205468|205318|205468|205318|205464.3|205314.3|15
1633401810000|2021-10-05 02:43:30|205467.8|205317.8|205460.6|205310.6|205467.8|205317.8|205453.7|205303.7|21
1633401820000|2021-10-05 02:43:40|205460.9|205310.9|205458.3|205308.3|205461.5|205311.5|205447.4|205297.4|20
1633401830000|2021-10-05 02:43:50|205467.9|205317.9|205459.9|205309.9|205467.9|205317.9|205454.6|205304.6|18
1633401840000|2021-10-05 02:44:00|205458.5|205308.5|205458.4|205308.4|205471.2|205321.2|205456.3|205306.3|15
1633401850000|2021-10-05 02:44:10|205458.3|205308.3|205433|205283|205458.4|205308.4|205429.3|205279.3|18
1633401860000|2021-10-05 02:44:20|205431.4|205281.4|205431.2|205281.2|205432.5|205282.5|205430.7|205280.7|15
1633401870000|2021-10-05 02:44:30|205430.7|205280.7|205431.4|205281.4|205431.7|205281.7|205430.7|205280.7|9
1633401880000|2021-10-05 02:44:40|205429.9|205279.9|205429.3|205279.3|205432.2|205282.2|205428.2|205278.2|12
1633401890000|2021-10-05 02:44:50|205429.5|205279.5|205432.8|205282.8|205434.6|205284.6|205429.5|205279.5|20
1633401900000|2021-10-05 02:45:00|205432.6|205282.6|205429.6|205279.6|205433|205283|205429.6|205279.6|15
1633401910000|2021-10-05 02:45:10|205430.5|205280.5|205431.5|205281.5|205432.7|205282.7|205430.5|205280.5|11
1633401920000|2021-10-05 02:45:20|205431.6|205281.6|205429.2|205279.2|205434.5|205284.5|205429|205279|11
1633401930000|2021-10-05 02:45:30|205429.5|205279.5|205422.6|205272.6|205429.7|205279.7|205422.6|205272.6|17
1633401940000|2021-10-05 02:45:40|205416|205266|205423.8|205273.8|205432.7|205282.7|205408.6|205258.6|31
1633401950000|2021-10-05 02:45:50|205424.2|205274.2|205421.7|205271.7|205430.3|205280.3|205421.7|205271.7|24
1633401960000|2021-10-05 02:46:00|205420.9|205270.9|205415.6|205265.6|205427.8|205277.8|205413|205263|24
1633401970000|2021-10-05 02:46:10|205415.7|205265.7|205411.7|205261.7|205416.5|205266.5|205409.9|205259.9|17
1633401980000|2021-10-05 02:46:20|205412.3|205262.3|205410.7|205260.7|205412.3|205262.3|205407.5|205257.5|14
1633401990000|2021-10-05 02:46:30|205410.6|205260.6|205434.6|205284.6|205436.7|205286.7|205410.4|205260.4|20
1633402000000|2021-10-05 02:46:40|205435|205285|205434.1|205284.1|205435.6|205285.6|205431.5|205281.5|29
1633402010000|2021-10-05 02:46:50|205434.2|205284.2|205434.2|205284.2|205439.7|205289.7|205433.8|205283.8|25
1633402020000|2021-10-05 02:47:00|205434.1|205284.1|205427.2|205277.2|205438.2|205288.2|205424.9|205274.9|27
1633402030000|2021-10-05 02:47:10|205428.5|205278.5|205436|205286|205438.2|205288.2|205426.4|205276.4|28
1633402040000|2021-10-05 02:47:20|205436.6|205286.6|205432.1|205282.1|205436.6|205286.6|205429.8|205279.8|21
1633402050000|2021-10-05 02:47:30|205431.8|205281.8|205432.9|205282.9|205433.3|205283.3|205430.6|205280.6|21
1633402060000|2021-10-05 02:47:40|205433|205283|205432.9|205282.9|205435.3|205285.3|205432.9|205282.9|16
1633402070000|2021-10-05 02:47:50|205433|205283|205434.6|205284.6|205436.3|205286.3|205431.8|205281.8|18
1633402080000|2021-10-05 02:48:00|205434.5|205284.5|205437.9|205287.9|205441.7|205291.7|205432.6|205282.6|20
1633402090000|2021-10-05 02:48:10|205436.9|205286.9|205429.2|205279.2|205438|205288|205428.5|205278.5|21
1633402100000|2021-10-05 02:48:20|205429.5|205279.5|205435.6|205285.6|205438.3|205288.3|205429.4|205279.4|24
1633402110000|2021-10-05 02:48:30|205437|205287|205415.9|205265.9|205437.1|205287.1|205414.5|205264.5|20
1633402120000|2021-10-05 02:48:40|205418|205268|205415.4|205265.4|205418|205268|205414|205264|18
1633402130000|2021-10-05 02:48:50|205415|205265|205388.9|205238.9|205415.3|205265.3|205383|205233|23
1633402140000|2021-10-05 02:49:00|205388.3|205238.3|205394.2|205244.2|205397.4|205247.4|205387.5|205237.5|15
1633402150000|2021-10-05 02:49:10|205395.3|205245.3|205392.5|205242.5|205398.5|205248.5|205392.1|205242.1|15
1633402160000|2021-10-05 02:49:20|205392.7|205242.7|205395.6|205245.6|205397|205247|205392|205242|23
1633402170000|2021-10-05 02:49:30|205395.8|205245.8|205391.1|205241.1|205395.8|205245.8|205391.1|205241.1|21
1633402180000|2021-10-05 02:49:40|205391.4|205241.4|205435.7|205285.7|205436.9|205286.9|205391|205241|29
1633402190000|2021-10-05 02:49:50|205435.6|205285.6|205432.7|205282.7|205435.8|205285.8|205432.2|205282.2|19
1633402200000|2021-10-05 02:50:00|205432.5|205282.5|205435.8|205285.8|205436.8|205286.8|205430.2|205280.2|16
1633402210000|2021-10-05 02:50:10|205435.9|205285.9|205437.1|205287.1|205438.4|205288.4|205435.2|205285.2|19
1633402220000|2021-10-05 02:50:20|205436.9|205286.9|205444.6|205294.6|205447.2|205297.2|205434.8|205284.8|23
1633402230000|2021-10-05 02:50:30|205443|205293|205443.3|205293.3|205443.3|205293.3|205438.1|205288.1|20
1633402240000|2021-10-05 02:50:40|205441.2|205291.2|205437.4|205287.4|205441.2|205291.2|205436.4|205286.4|13
1633402250000|2021-10-05 02:50:50|205437.1|205287.1|205431.1|205281.1|205437.9|205287.9|205430.8|205280.8|18
1633402260000|2021-10-05 02:51:00|205431.4|205281.4|205432.4|205282.4|205432.6|205282.6|205431.3|205281.3|15
1633402270000|2021-10-05 02:51:10|205432.3|205282.3|205437.5|205287.5|205444.8|205294.8|205432.3|205282.3|16
1633402280000|2021-10-05 02:51:20|205436.4|205286.4|205421.2|205271.2|205436.4|205286.4|205418.6|205268.6|20
1633402290000|2021-10-05 02:51:30|205421.5|205271.5|205424.5|205274.5|205430.8|205280.8|205419.6|205269.6|20
1633402300000|2021-10-05 02:51:40|205423.8|205273.8|205427.1|205277.1|205427.5|205277.5|205423.8|205273.8|13
1633402310000|2021-10-05 02:51:50|205427|205277|205424.5|205274.5|205427.5|205277.5|205422.2|205272.2|16
1633402320000|2021-10-05 02:52:00|205424.7|205274.7|205429.2|205279.2|205431.6|205281.6|205424.5|205274.5|17
1633402330000|2021-10-05 02:52:10|205429.3|205279.3|205427.2|205277.2|205429.3|205279.3|205425.6|205275.6|20
1633402340000|2021-10-05 02:52:20|205426.9|205276.9|205427.2|205277.2|205427.2|205277.2|205424.3|205274.3|17
1633402350000|2021-10-05 02:52:30|205427.7|205277.7|205429.3|205279.3|205429.5|205279.5|205427.3|205277.3|13
1633402360000|2021-10-05 02:52:40|205429.9|205279.9|205435.8|205285.8|205443.5|205293.5|205429.9|205279.9|24
1633402370000|2021-10-05 02:52:50|205436.4|205286.4|205437.7|205287.7|205441.5|205291.5|205434.3|205284.3|27
1633402380000|2021-10-05 02:53:00|205439.7|205289.7|205434.7|205284.7|205443.8|205293.8|205434.6|205284.6|24
1633402390000|2021-10-05 02:53:10|205434.5|205284.5|205442.3|205292.3|205442.3|205292.3|205433.5|205283.5|25
1633402400000|2021-10-05 02:53:20|205441.1|205291.1|205437.9|205287.9|205441.5|205291.5|205437.8|205287.8|23
1633402410000|2021-10-05 02:53:30|205437.6|205287.6|205441|205291|205442.9|205292.9|205435.5|205285.5|25
1633402420000|2021-10-05 02:53:40|205442.3|205292.3|205437.8|205287.8|205444.1|205294.1|205433.3|205283.3|17
1633402430000|2021-10-05 02:53:50|205438.8|205288.8|205441.8|205291.8|205443.6|205293.6|205432.8|205282.8|14
1633402440000|2021-10-05 02:54:00|205441.3|205291.3|205441.1|205291.1|205442|205292|205439.8|205289.8|15
1633402450000|2021-10-05 02:54:10|205442.5|205292.5|205440.3|205290.3|205442.5|205292.5|205438|205288|15
1633402460000|2021-10-05 02:54:20|205440.5|205290.5|205432.5|205282.5|205440.5|205290.5|205432.5|205282.5|17
1633402470000|2021-10-05 02:54:30|205432.9|205282.9|205430.2|205280.2|205436.6|205286.6|205427.9|205277.9|13
1633402480000|2021-10-05 02:54:40|205430.4|205280.4|205438.6|205288.6|205441.4|205291.4|205430|205280|22
1633402490000|2021-10-05 02:54:50|205437.4|205287.4|205438.9|205288.9|205441.1|205291.1|205436.9|205286.9|18
1633402500000|2021-10-05 02:55:00|205438.6|205288.6|205434.7|205284.7|205439.6|205289.6|205434.1|205284.1|21
1633402510000|2021-10-05 02:55:10|205434.6|205284.6|205436.6|205286.6|205439.9|205289.9|205434.6|205284.6|24
1633402520000|2021-10-05 02:55:20|205436.5|205286.5|205438.6|205288.6|205442.7|205292.7|205432.5|205282.5|26
1633402530000|2021-10-05 02:55:30|205439.8|205289.8|205440.4|205290.4|205440.5|205290.5|205438.9|205288.9|15
1633402540000|2021-10-05 02:55:40|205440.6|205290.6|205443.5|205293.5|205443.5|205293.5|205436.3|205286.3|25
1633402550000|2021-10-05 02:55:50|205444|205294|205438.2|205288.2|205444.4|205294.4|205433.4|205283.4|31
1633402560000|2021-10-05 02:56:00|205438.8|205288.8|205437.8|205287.8|205439.6|205289.6|205436.6|205286.6|17
1633402570000|2021-10-05 02:56:10|205438.6|205288.6|205440.7|205290.7|205445.3|205295.3|205437|205287|18
1633402580000|2021-10-05 02:56:20|205440.3|205290.3|205437.1|205287.1|205440.3|205290.3|205434.8|205284.8|26
1633402590000|2021-10-05 02:56:30|205437.5|205287.5|205437.7|205287.7|205438.3|205288.3|205436.2|205286.2|23
1633402600000|2021-10-05 02:56:40|205437.4|205287.4|205437.7|205287.7|205438.6|205288.6|205435.4|205285.4|20
1633402610000|2021-10-05 02:56:50|205438.1|205288.1|205439.8|205289.8|205441|205291|205437.7|205287.7|21
1633402620000|2021-10-05 02:57:00|205439.9|205289.9|205438.3|205288.3|205440.3|205290.3|205437.7|205287.7|16
1633402630000|2021-10-05 02:57:10|205438.7|205288.7|205440|205290|205440.1|205290.1|205438.1|205288.1|18
1633402640000|2021-10-05 02:57:20|205439.9|205289.9|205438.6|205288.6|205440.6|205290.6|205437.1|205287.1|18
1633402650000|2021-10-05 02:57:30|205438.3|205288.3|205437.6|205287.6|205439.5|205289.5|205437.2|205287.2|16
1633402660000|2021-10-05 02:57:40|205437.7|205287.7|205440.2|205290.2|205440.3|205290.3|205437.3|205287.3|16
1633402670000|2021-10-05 02:57:50|205440.1|205290.1|205439.4|205289.4|205440.3|205290.3|205438.6|205288.6|19
1633402680000|2021-10-05 02:58:00|205439.1|205289.1|205440.8|205290.8|205443.3|205293.3|205438.3|205288.3|22
1633402690000|2021-10-05 02:58:10|205440.4|205290.4|205439.4|205289.4|205441.5|205291.5|205439.4|205289.4|17
1633402700000|2021-10-05 02:58:20|205439.7|205289.7|205440.5|205290.5|205444.4|205294.4|205436.1|205286.1|14
1633402710000|2021-10-05 02:58:30|205441|205291|205437.3|205287.3|205441|205291|205433.7|205283.7|23
1633402720000|2021-10-05 02:58:40|205437.8|205287.8|205440.2|205290.2|205440.8|205290.8|205436.4|205286.4|20
1633402730000|2021-10-05 02:58:50|205440.3|205290.3|205436|205286|205442.1|205292.1|205434.2|205284.2|21
1633402740000|2021-10-05 02:59:00|205436.1|205286.1|205437|205287|205437.1|205287.1|205431.8|205281.8|22
1633402750000|2021-10-05 02:59:10|205437.1|205287.1|205438.7|205288.7|205440.1|205290.1|205433.8|205283.8|15
1633402760000|2021-10-05 02:59:20|205439.5|205289.5|205436.8|205286.8|205439.7|205289.7|205436.8|205286.8|22
1633402770000|2021-10-05 02:59:30|205436.7|205286.7|205440.5|205290.5|205442.2|205292.2|205436.7|205286.7|19
1633402780000|2021-10-05 02:59:40|205441|205291|205440.4|205290.4|205442.5|205292.5|205436.7|205286.7|23
1633402790000|2021-10-05 02:59:50|205439.3|205289.3|205436.9|205286.9|205439.6|205289.6|205436.1|205286.1|19
1633402800000|2021-10-05 03:00:00|205437.6|205287.6|205429.1|205279.1|205437.6|205287.6|205427.5|205277.5|18
1633402810000|2021-10-05 03:00:10|205428.3|205278.3|205429.3|205279.3|205431.3|205281.3|205428.3|205278.3|14
1633402820000|2021-10-05 03:00:20|205429.4|205279.4|205422.7|205272.7|205429.5|205279.5|205419.1|205269.1|21
1633402830000|2021-10-05 03:00:30|205422.8|205272.8|205423.5|205273.5|205424.8|205274.8|205422.5|205272.5|17
1633402840000|2021-10-05 03:00:40|205422.9|205272.9|205410.5|205260.5|205423.2|205273.2|205409.3|205259.3|17
1633402850000|2021-10-05 03:00:50|205410.3|205260.3|205387.4|205237.4|205415.2|205265.2|205386.3|205236.3|21
1633402860000|2021-10-05 03:01:00|205386.7|205236.7|205388.8|205238.8|205395.8|205245.8|205386.7|205236.7|18
1633402870000|2021-10-05 03:01:10|205388.5|205238.5|205390.7|205240.7|205392.3|205242.3|205386.1|205236.1|15
1633402880000|2021-10-05 03:01:20|205390.2|205240.2|205389.6|205239.6|205390.2|205240.2|205388.2|205238.2|10
1633402890000|2021-10-05 03:01:30|205390.1|205240.1|205390.7|205240.7|205394.1|205244.1|205383|205233|18
1633402900000|2021-10-05 03:01:40|205388.3|205238.3|205394.9|205244.9|205398.6|205248.6|205388.3|205238.3|18
1633402910000|2021-10-05 03:01:50|205395|205245|205401.2|205251.2|205410.8|205260.8|205393.6|205243.6|17
1633402920000|2021-10-05 03:02:00|205400.8|205250.8|205398.9|205248.9|205407.2|205257.2|205398.3|205248.3|13
1633402930000|2021-10-05 03:02:10|205400.1|205250.1|205411.2|205261.2|205414.1|205264.1|205400.1|205250.1|24
1633402940000|2021-10-05 03:02:20|205410.8|205260.8|205430.8|205280.8|205434.1|205284.1|205408.9|205258.9|24
1633402950000|2021-10-05 03:02:30|205432.2|205282.2|205423.8|205273.8|205432.2|205282.2|205423.3|205273.3|18
1633402960000|2021-10-05 03:02:40|205424.1|205274.1|205422.9|205272.9|205425.5|205275.5|205422.4|205272.4|14
1633402970000|2021-10-05 03:02:50|205422.8|205272.8|205424.9|205274.9|205426.7|205276.7|205422.7|205272.7|13
1633402980000|2021-10-05 03:03:00|205425.6|205275.6|205422.8|205272.8|205425.9|205275.9|205422.8|205272.8|10
1633402990000|2021-10-05 03:03:10|205422.1|205272.1|205423.1|205273.1|205426.4|205276.4|205421.7|205271.7|19
1633403000000|2021-10-05 03:03:20|205423.2|205273.2|205424|205274|205425.9|205275.9|205423|205273|9
1633403010000|2021-10-05 03:03:30|205426.4|205276.4|205427.6|205277.6|205428.4|205278.4|205425.8|205275.8|22
1633403020000|2021-10-05 03:03:40|205427.2|205277.2|205439.4|205289.4|205443.1|205293.1|205427.2|205277.2|20
1633403030000|2021-10-05 03:03:50|205438.1|205288.1|205437.1|205287.1|205443.6|205293.6|205437.1|205287.1|15
1633403040000|2021-10-05 03:04:00|205437.5|205287.5|205438.3|205288.3|205441|205291|205437.2|205287.2|16
1633403050000|2021-10-05 03:04:10|205438.4|205288.4|205446.1|205296.1|205446.1|205296.1|205436.6|205286.6|13
1633403060000|2021-10-05 03:04:20|205445.9|205295.9|205454.3|205304.3|205455.9|205305.9|205442.7|205292.7|20
1633403070000|2021-10-05 03:04:30|205455.9|205305.9|205468.1|205318.1|205468.2|205318.2|205445.7|205295.7|20
1633403080000|2021-10-05 03:04:40|205466.3|205316.3|205472.6|205322.6|205475.8|205325.8|205466.3|205316.3|21
1633403090000|2021-10-05 03:04:50|205472.3|205322.3|205478.9|205328.9|205482.7|205332.7|205471.6|205321.6|14
1633403100000|2021-10-05 03:05:00|205478.6|205328.6|205472.6|205322.6|205478.6|205328.6|205471.1|205321.1|18
1633403110000|2021-10-05 03:05:10|205473.2|205323.2|205476.3|205326.3|205476.4|205326.4|205471.7|205321.7|8
1633403120000|2021-10-05 03:05:20|205476.5|205326.5|205476.7|205326.7|205478.9|205328.9|205474.6|205324.6|20
1633403130000|2021-10-05 03:05:30|205476.8|205326.8|205479.4|205329.4|205480.6|205330.6|205475.4|205325.4|15
1633403140000|2021-10-05 03:05:40|205480.7|205330.7|205478.2|205328.2|205480.7|205330.7|205478.2|205328.2|22
1633403150000|2021-10-05 03:05:50|205478.7|205328.7|205476|205326|205479.4|205329.4|205475.6|205325.6|19
1633403160000|2021-10-05 03:06:00|205476.2|205326.2|205478.7|205328.7|205478.7|205328.7|205475.8|205325.8|17
1633403170000|2021-10-05 03:06:10|205478.8|205328.8|205478.8|205328.8|205479.5|205329.5|205476.2|205326.2|24
1633403180000|2021-10-05 03:06:20|205479.1|205329.1|205479.1|205329.1|205479.3|205329.3|205476.7|205326.7|13
1633403190000|2021-10-05 03:06:30|205478.9|205328.9|205477|205327|205479.3|205329.3|205475.7|205325.7|7
1633403200000|2021-10-05 03:06:40|205476.4|205326.4|205476.6|205326.6|205477|205327|205476.1|205326.1|9
1633403210000|2021-10-05 03:06:50|205476.4|205326.4|205477.6|205327.6|205480.2|205330.2|205476.4|205326.4|12
1633403220000|2021-10-05 03:07:00|205477.4|205327.4|205478|205328|205478.4|205328.4|205477.4|205327.4|6
1633403230000|2021-10-05 03:07:10|205475.8|205325.8|205482.1|205332.1|205482.4|205332.4|205475.8|205325.8|9
1633403240000|2021-10-05 03:07:20|205483.2|205333.2|205474.5|205324.5|205483.2|205333.2|205473.4|205323.4|17
1633403250000|2021-10-05 03:07:30|205474.9|205324.9|205477.2|205327.2|205480.2|205330.2|205474.5|205324.5|15
1633403260000|2021-10-05 03:07:40|205475.4|205325.4|205478.2|205328.2|205483.2|205333.2|205474.5|205324.5|17
1633403270000|2021-10-05 03:07:50|205479|205329|205478.3|205328.3|205479.3|205329.3|205477.2|205327.2|10
1633403280000|2021-10-05 03:08:00|205478.4|205328.4|205479.5|205329.5|205490.6|205340.6|205477.7|205327.7|15
1633403290000|2021-10-05 03:08:10|205479.9|205329.9|205479.4|205329.4|205482.1|205332.1|205479.2|205329.2|13
1633403300000|2021-10-05 03:08:20|205480.3|205330.3|205483.6|205333.6|205485.9|205335.9|205480.1|205330.1|9
1633403310000|2021-10-05 03:08:30|205483.7|205333.7|205483.6|205333.6|205483.7|205333.7|205482.1|205332.1|9
1633403320000|2021-10-05 03:08:40|205483.9|205333.9|205478.5|205328.5|205484|205334|205477.9|205327.9|7
1633403330000|2021-10-05 03:08:50|205478.8|205328.8|205478.9|205328.9|205479.1|205329.1|205478.8|205328.8|8
1633403340000|2021-10-05 03:09:00|205478.5|205328.5|205481|205331|205484.1|205334.1|205478.5|205328.5|17
1633403350000|2021-10-05 03:09:10|205481.1|205331.1|205482.7|205332.7|205482.7|205332.7|205480.2|205330.2|10
1633403360000|2021-10-05 03:09:20|205480.8|205330.8|205511.9|205361.9|205521.4|205371.4|205480.8|205330.8|27
1633403370000|2021-10-05 03:09:30|205511.6|205361.6|205501.4|205351.4|205511.6|205361.6|205500.3|205350.3|22
1633403380000|2021-10-05 03:09:40|205501.5|205351.5|205504.4|205354.4|205507.1|205357.1|205501.5|205351.5|16
1633403390000|2021-10-05 03:09:50|205504|205354|205502.3|205352.3|205504|205354|205502.3|205352.3|9
1633403400000|2021-10-05 03:10:00|205503.9|205353.9|205516.6|205366.6|205520.6|205370.6|205502.9|205352.9|19
1633403410000|2021-10-05 03:10:10|205517.5|205367.5|205513.7|205363.7|205517.5|205367.5|205509.6|205359.6|19
1633403420000|2021-10-05 03:10:20|205514.6|205364.6|205510.9|205360.9|205515.8|205365.8|205510.9|205360.9|16
1633403430000|2021-10-05 03:10:30|205513.2|205363.2|205507|205357|205513.2|205363.2|205507|205357|12
1633403440000|2021-10-05 03:10:40|205506.3|205356.3|205512.1|205362.1|205512.1|205362.1|205504.2|205354.2|11
1633403450000|2021-10-05 03:10:50|205512.4|205362.4|205510.1|205360.1|205512.4|205362.4|205510.1|205360.1|6
1633403460000|2021-10-05 03:11:00|205511.4|205361.4|205501.9|205351.9|205511.4|205361.4|205501.5|205351.5|18
1633403470000|2021-10-05 03:11:10|205500.4|205350.4|205502|205352|205503.8|205353.8|205500.1|205350.1|10
1633403480000|2021-10-05 03:11:20|205502.1|205352.1|205504.3|205354.3|205504.3|205354.3|205500.5|205350.5|10
1633403490000|2021-10-05 03:11:30|205505.1|205355.1|205476.6|205326.6|205505.1|205355.1|205476.6|205326.6|17
1633403500000|2021-10-05 03:11:40|205479.4|205329.4|205479.8|205329.8|205480.4|205330.4|205477.3|205327.3|16
1633403510000|2021-10-05 03:11:50|205479.7|205329.7|205481|205331|205482.3|205332.3|205476.9|205326.9|16
1633403520000|2021-10-05 03:12:00|205480.9|205330.9|205477.1|205327.1|205480.9|205330.9|205475.7|205325.7|20
1633403530000|2021-10-05 03:12:10|205479.5|205329.5|205476.5|205326.5|205479.6|205329.6|205474.1|205324.1|14
1633403540000|2021-10-05 03:12:20|205477.5|205327.5|205480.9|205330.9|205483.9|205333.9|205477.5|205327.5|15
1633403550000|2021-10-05 03:12:30|205481.6|205331.6|205480.3|205330.3|205481.6|205331.6|205477.4|205327.4|20
1633403560000|2021-10-05 03:12:40|205479.4|205329.4|205478.9|205328.9|205479.8|205329.8|205478.9|205328.9|8
1633403570000|2021-10-05 03:12:50|205478.4|205328.4|205480.3|205330.3|205481.4|205331.4|205478.4|205328.4|10
1633403580000|2021-10-05 03:13:00|205479.5|205329.5|205482.6|205332.6|205482.6|205332.6|205479|205329|17
1633403590000|2021-10-05 03:13:10|205482.3|205332.3|205482.8|205332.8|205483.1|205333.1|205480.8|205330.8|9
1633403600000|2021-10-05 03:13:20|205482.6|205332.6|205490|205340|205491.6|205341.6|205481|205331|16
1633403610000|2021-10-05 03:13:30|205490.8|205340.8|205487.7|205337.7|205490.8|205340.8|205487|205337|11
1633403620000|2021-10-05 03:13:40|205490.2|205340.2|205483.6|205333.6|205490.2|205340.2|205483|205333|9
1633403630000|2021-10-05 03:13:50|205483.2|205333.2|205490.7|205340.7|205492.1|205342.1|205483.1|205333.1|8
1633403640000|2021-10-05 03:14:00|205491.7|205341.7|205489|205339|205491.7|205341.7|205487.8|205337.8|11
1633403650000|2021-10-05 03:14:10|205483.7|205333.7|205484.1|205334.1|205484.4|205334.4|205482.2|205332.2|14
1633403660000|2021-10-05 03:14:20|205483.5|205333.5|205482.4|205332.4|205484.5|205334.5|205481.1|205331.1|19
1633403670000|2021-10-05 03:14:30|205482.2|205332.2|205484.4|205334.4|205484.6|205334.6|205481|205331|10
1633403680000|2021-10-05 03:14:40|205483.6|205333.6|205482.1|205332.1|205483.7|205333.7|205481.1|205331.1|15
1633403690000|2021-10-05 03:14:50|205481.7|205331.7|205479.4|205329.4|205481.7|205331.7|205478.6|205328.6|12
1633403700000|2021-10-05 03:15:00|205479.2|205329.2|205478.4|205328.4|205479.2|205329.2|205476.1|205326.1|20
1633403710000|2021-10-05 03:15:10|205478.1|205328.1|205479.1|205329.1|205480.3|205330.3|205478.1|205328.1|16
1633403720000|2021-10-05 03:15:20|205478.7|205328.7|205478.6|205328.6|205480.4|205330.4|205478.4|205328.4|13
1633403730000|2021-10-05 03:15:30|205478.8|205328.8|205481.6|205331.6|205482.6|205332.6|205477.8|205327.8|14
1633403740000|2021-10-05 03:15:40|205481|205331|205481.2|205331.2|205481.3|205331.3|205479.2|205329.2|18
1633403750000|2021-10-05 03:15:50|205481.4|205331.4|205479.4|205329.4|205481.4|205331.4|205479.4|205329.4|12
1633403760000|2021-10-05 03:16:00|205478.8|205328.8|205478|205328|205479.3|205329.3|205478|205328|10
1633403770000|2021-10-05 03:16:10|205478.3|205328.3|205477.1|205327.1|205481.3|205331.3|205476.7|205326.7|12
1633403780000|2021-10-05 03:16:20|205477.4|205327.4|205478.2|205328.2|205478.8|205328.8|205475.7|205325.7|13
1633403790000|2021-10-05 03:16:30|205477|205327|205478|205328|205478.5|205328.5|205476.8|205326.8|12
1633403800000|2021-10-05 03:16:40|205478.4|205328.4|205479.3|205329.3|205479.6|205329.6|205476.6|205326.6|8
1633403810000|2021-10-05 03:16:50|205479.5|205329.5|205476.7|205326.7|205480.9|205330.9|205476.7|205326.7|10
1633403820000|2021-10-05 03:17:00|205476.6|205326.6|205477.5|205327.5|205477.6|205327.6|205476.6|205326.6|11
1633403830000|2021-10-05 03:17:10|205476.9|205326.9|205478.5|205328.5|205480.4|205330.4|205476.7|205326.7|13
1633403840000|2021-10-05 03:17:20|205479.1|205329.1|205482.8|205332.8|205487.1|205337.1|205478|205328|19
1633403850000|2021-10-05 03:17:30|205482.7|205332.7|205481.2|205331.2|205482.7|205332.7|205475.8|205325.8|19
1633403860000|2021-10-05 03:17:40|205480.9|205330.9|205483.3|205333.3|205483.3|205333.3|205480|205330|9
1633403870000|2021-10-05 03:17:50|205482.9|205332.9|205489.6|205339.6|205490.5|205340.5|205481.7|205331.7|14
1633403880000|2021-10-05 03:18:00|205489.3|205339.3|205486.5|205336.5|205489.6|205339.6|205485.7|205335.7|16
1633403890000|2021-10-05 03:18:10|205488.5|205338.5|205511.5|205361.5|205523.1|205373.1|205488.2|205338.2|31
1633403900000|2021-10-05 03:18:20|205513.2|205363.2|205513.2|205363.2|205513.6|205363.6|205511.3|205361.3|10
1633403910000|2021-10-05 03:18:30|205514.4|205364.4|205512.3|205362.3|205515.7|205365.7|205510.8|205360.8|21
1633403920000|2021-10-05 03:18:40|205511.5|205361.5|205507.7|205357.7|205511.5|205361.5|205505|205355|16
1633403930000|2021-10-05 03:18:50|205507|205357|205507.9|205357.9|205508.2|205358.2|205506|205356|20
1633403940000|2021-10-05 03:19:00|205508|205358|205510.9|205360.9|205515.6|205365.6|205507.8|205357.8|26
1633403950000|2021-10-05 03:19:10|205510.5|205360.5|205518.6|205368.6|205519.3|205369.3|205510.5|205360.5|22
1633403960000|2021-10-05 03:19:20|205518.3|205368.3|205515.7|205365.7|205518.7|205368.7|205513.6|205363.6|24
1633403970000|2021-10-05 03:19:30|205515.9|205365.9|205509.9|205359.9|205515.9|205365.9|205509.3|205359.3|17
1633403980000|2021-10-05 03:19:40|205509.2|205359.2|205511.9|205361.9|205511.9|205361.9|205508.9|205358.9|13
1633403990000|2021-10-05 03:19:50|205512|205362|205520.4|205370.4|205522.1|205372.1|205511.2|205361.2|14
1633404000000|2021-10-05 03:20:00|205520.3|205370.3|205509.9|205359.9|205521|205371|205509.9|205359.9|23
1633404010000|2021-10-05 03:20:10|205511.8|205361.8|205512|205362|205513.7|205363.7|205509.4|205359.4|15
1633404020000|2021-10-05 03:20:20|205511.1|205361.1|205508.6|205358.6|205514.1|205364.1|205508.6|205358.6|11
1633404030000|2021-10-05 03:20:30|205508.2|205358.2|205503|205353|205509.5|205359.5|205503|205353|15
1633404040000|2021-10-05 03:20:40|205503.4|205353.4|205505|205355|205505.6|205355.6|205501.5|205351.5|8
1633404050000|2021-10-05 03:20:50|205504.5|205354.5|205510.7|205360.7|205517.3|205367.3|205504.5|205354.5|17
1633404060000|2021-10-05 03:21:00|205511.5|205361.5|205518.4|205368.4|205518.7|205368.7|205510.9|205360.9|15
1633404070000|2021-10-05 03:21:10|205518.2|205368.2|205515.9|205365.9|205518.2|205368.2|205515.3|205365.3|24
1633404080000|2021-10-05 03:21:20|205516.1|205366.1|205518.2|205368.2|205518.2|205368.2|205511.9|205361.9|21
1633404090000|2021-10-05 03:21:30|205519.8|205369.8|205515.6|205365.6|205519.8|205369.8|205515.4|205365.4|16
1633404100000|2021-10-05 03:21:40|205515.9|205365.9|205514.3|205364.3|205515.9|205365.9|205510.1|205360.1|11
1633404110000|2021-10-05 03:21:50|205513.9|205363.9|205520|205370|205521.5|205371.5|205513.7|205363.7|20
1633404120000|2021-10-05 03:22:00|205520.3|205370.3|205513.2|205363.2|205520.3|205370.3|205512.9|205362.9|20
1633404130000|2021-10-05 03:22:10|205513.5|205363.5|205511.3|205361.3|205515|205365|205510.7|205360.7|26
1633404140000|2021-10-05 03:22:20|205512.4|205362.4|205509.7|205359.7|205512.5|205362.5|205509.5|205359.5|25
1633404150000|2021-10-05 03:22:30|205510.3|205360.3|205515.9|205365.9|205516.6|205366.6|205509.9|205359.9|19
1633404160000|2021-10-05 03:22:40|205514.9|205364.9|205511.1|205361.1|205515|205365|205510.8|205360.8|25
1633404170000|2021-10-05 03:22:50|205510.9|205360.9|205520.8|205370.8|205520.8|205370.8|205510.9|205360.9|22
1633404180000|2021-10-05 03:23:00|205517.8|205367.8|205517.9|205367.9|205518.4|205368.4|205511.4|205361.4|25
1633404190000|2021-10-05 03:23:10|205518.9|205368.9|205521.4|205371.4|205521.7|205371.7|205516.1|205366.1|13
1633404200000|2021-10-05 03:23:20|205521.7|205371.7|205512.4|205362.4|205521.7|205371.7|205510.8|205360.8|26
1633404210000|2021-10-05 03:23:30|205512|205362|205515.9|205365.9|205516.6|205366.6|205512|205362|14
1633404220000|2021-10-05 03:23:40|205515.5|205365.5|205514.1|205364.1|205515.9|205365.9|205514.1|205364.1|15
1633404230000|2021-10-05 03:23:50|205515.2|205365.2|205510.1|205360.1|205515.2|205365.2|205509.8|205359.8|21
1633404240000|2021-10-05 03:24:00|205510.2|205360.2|205512|205362|205515.4|205365.4|205509.5|205359.5|20
1633404250000|2021-10-05 03:24:10|205511.5|205361.5|205504.1|205354.1|205514.4|205364.4|205503.1|205353.1|26
1633404260000|2021-10-05 03:24:20|205505.3|205355.3|205502.7|205352.7|205505.3|205355.3|205502.4|205352.4|16
1633404270000|2021-10-05 03:24:30|205502.3|205352.3|205478.5|205328.5|205505.6|205355.6|205478.5|205328.5|14
1633404280000|2021-10-05 03:24:40|205476.7|205326.7|205481.3|205331.3|205482|205332|205476.4|205326.4|18
1633404290000|2021-10-05 03:24:50|205481.8|205331.8|205478.5|205328.5|205481.8|205331.8|205478.5|205328.5|9
1633404300000|2021-10-05 03:25:00|205479|205329|205478.6|205328.6|205482.2|205332.2|205478.6|205328.6|15
1633404310000|2021-10-05 03:25:10|205478.8|205328.8|205479.4|205329.4|205481.4|205331.4|205477.5|205327.5|15
1633404320000|2021-10-05 03:25:20|205479.3|205329.3|205480.9|205330.9|205481.3|205331.3|205479.3|205329.3|9
1633404330000|2021-10-05 03:25:30|205481.6|205331.6|205480.1|205330.1|205481.6|205331.6|205479.1|205329.1|13
1633404340000|2021-10-05 03:25:40|205480.5|205330.5|205483|205333|205484|205334|205479.8|205329.8|11
1633404350000|2021-10-05 03:25:50|205481.6|205331.6|205479.9|205329.9|205481.8|205331.8|205477.8|205327.8|10
1633404360000|2021-10-05 03:26:00|205479.3|205329.3|205479.9|205329.9|205481|205331|205479.3|205329.3|4
1633404370000|2021-10-05 03:26:10|205480|205330|205480.5|205330.5|205483.5|205333.5|205480|205330|7
1633404380000|2021-10-05 03:26:20|205480.9|205330.9|205480.6|205330.6|205483.3|205333.3|205479.5|205329.5|10
1633404390000|2021-10-05 03:26:30|205480.2|205330.2|205476.1|205326.1|205480.2|205330.2|205476.1|205326.1|8
1633404400000|2021-10-05 03:26:40|205479.1|205329.1|205481.5|205331.5|205481.9|205331.9|205478.1|205328.1|8
1633404410000|2021-10-05 03:26:50|205481.1|205331.1|205480.9|205330.9|205481.3|205331.3|205480|205330|9
1633404420000|2021-10-05 03:27:00|205481.4|205331.4|205491.2|205341.2|205491.7|205341.7|205480.9|205330.9|14
1633404430000|2021-10-05 03:27:10|205491.3|205341.3|205484.5|205334.5|205491.3|205341.3|205482.9|205332.9|17
1633404440000|2021-10-05 03:27:20|205483.4|205333.4|205483.6|205333.6|205483.6|205333.6|205482.8|205332.8|7
1633404450000|2021-10-05 03:27:30|205484.1|205334.1|205487.2|205337.2|205493|205343|205484.1|205334.1|12
1633404460000|2021-10-05 03:27:40|205487.7|205337.7|205487.4|205337.4|205494|205344|205486.7|205336.7|20
1633404470000|2021-10-05 03:27:50|205487.8|205337.8|205487.8|205337.8|205489.2|205339.2|205484.7|205334.7|17
1633404480000|2021-10-05 03:28:00|205487.5|205337.5|205485.7|205335.7|205492.3|205342.3|205484.8|205334.8|18
1633404490000|2021-10-05 03:28:10|205485.1|205335.1|205484.7|205334.7|205485.8|205335.8|205483.1|205333.1|15
1633404500000|2021-10-05 03:28:20|205484.8|205334.8|205484.4|205334.4|205484.9|205334.9|205484.2|205334.2|9
1633404510000|2021-10-05 03:28:30|205483.9|205333.9|205482.5|205332.5|205487.8|205337.8|205479.8|205329.8|12
1633404520000|2021-10-05 03:28:40|205482.1|205332.1|205482|205332|205483.6|205333.6|205481.9|205331.9|9
1633404530000|2021-10-05 03:28:50|205482.7|205332.7|205481.5|205331.5|205482.7|205332.7|205481.4|205331.4|4
1633404540000|2021-10-05 03:29:00|205481.4|205331.4|205481.6|205331.6|205482.5|205332.5|205480|205330|13
1633404550000|2021-10-05 03:29:10|205481.1|205331.1|205480.8|205330.8|205482.6|205332.6|205480.4|205330.4|8
1633404560000|2021-10-05 03:29:20|205481.2|205331.2|205479.6|205329.6|205481.2|205331.2|205477.9|205327.9|17
1633404570000|2021-10-05 03:29:30|205478.9|205328.9|205487.3|205337.3|205489.7|205339.7|205478.9|205328.9|13
1633404580000|2021-10-05 03:29:40|205487.5|205337.5|205486.9|205336.9|205488|205338|205485.6|205335.6|17
1633404590000|2021-10-05 03:29:50|205494.1|205344.1|205489.6|205339.6|205494.6|205344.6|205487.8|205337.8|23
1633404600000|2021-10-05 03:30:00|205490|205340|205490.2|205340.2|205514|205364|205486.9|205336.9|28
1633404610000|2021-10-05 03:30:10|205489.3|205339.3|205496.4|205346.4|205500.6|205350.6|205489.3|205339.3|24
1633404620000|2021-10-05 03:30:20|205497.4|205347.4|205504.5|205354.5|205504.5|205354.5|205491.3|205341.3|15
1633404630000|2021-10-05 03:30:30|205504.1|205354.1|205502.3|205352.3|205505.8|205355.8|205501.1|205351.1|25
1633404640000|2021-10-05 03:30:40|205501.4|205351.4|205519.6|205369.6|205523.1|205373.1|205501.2|205351.2|29
1633404650000|2021-10-05 03:30:50|205520.1|205370.1|205535.2|205385.2|205542.7|205392.7|205519.7|205369.7|26
1633404660000|2021-10-05 03:31:00|205535|205385|205527.2|205377.2|205544.6|205394.6|205527.2|205377.2|26
1633404670000|2021-10-05 03:31:10|205523.1|205373.1|205527.4|205377.4|205532.4|205382.4|205522.6|205372.6|23
1633404680000|2021-10-05 03:31:20|205527.1|205377.1|205522.7|205372.7|205527.1|205377.1|205521.9|205371.9|17
1633404690000|2021-10-05 03:31:30|205522.5|205372.5|205517.2|205367.2|205522.7|205372.7|205515.3|205365.3|20
1633404700000|2021-10-05 03:31:40|205516.5|205366.5|205497.6|205347.6|205517|205367|205493.4|205343.4|19
1633404710000|2021-10-05 03:31:50|205497.4|205347.4|205483.1|205333.1|205498|205348|205476|205326|24
1633404720000|2021-10-05 03:32:00|205482.9|205332.9|205494.7|205344.7|205504|205354|205482.4|205332.4|18
1633404730000|2021-10-05 03:32:10|205496.1|205346.1|205499|205349|205503.7|205353.7|205481.2|205331.2|28
1633404740000|2021-10-05 03:32:20|205501.3|205351.3|205502.8|205352.8|205505.9|205355.9|205495.7|205345.7|20
1633404750000|2021-10-05 03:32:30|205502.9|205352.9|205532.4|205382.4|205545|205395|205502.9|205352.9|26
1633404760000|2021-10-05 03:32:40|205533.4|205383.4|205544.4|205394.4|205544.6|205394.6|205521.7|205371.7|35
1633404770000|2021-10-05 03:32:50|205544.6|205394.6|205563.7|205413.7|205566.6|205416.6|205544.6|205394.6|27
1633404780000|2021-10-05 03:33:00|205563.8|205413.8|205591.1|205441.1|205600.3|205450.3|205563.8|205413.8|30
1633404790000|2021-10-05 03:33:10|205590.2|205440.2|205590.8|205440.8|205592.8|205442.8|205589.6|205439.6|21
1633404800000|2021-10-05 03:33:20|205590.7|205440.7|205590.4|205440.4|205591.9|205441.9|205586.7|205436.7|22
1633404810000|2021-10-05 03:33:30|205590|205440|205590.1|205440.1|205590.1|205440.1|205588.6|205438.6|17
1633404820000|2021-10-05 03:33:40|205589.3|205439.3|205596|205446|205599.5|205449.5|205573.8|205423.8|24
1633404830000|2021-10-05 03:33:50|205598.8|205448.8|205600.1|205450.1|205612.6|205462.6|205595.1|205445.1|22
1633404840000|2021-10-05 03:34:00|205600.8|205450.8|205601.1|205451.1|205602.7|205452.7|205597.4|205447.4|24
1633404850000|2021-10-05 03:34:10|205598.8|205448.8|205597|205447|205600.9|205450.9|205595.4|205445.4|19
1633404860000|2021-10-05 03:34:20|205596.5|205446.5|205601.6|205451.6|205603.3|205453.3|205594.5|205444.5|15
1633404870000|2021-10-05 03:34:30|205601.7|205451.7|205600.5|205450.5|205604.1|205454.1|205600.5|205450.5|10
1633404880000|2021-10-05 03:34:40|205600.6|205450.6|205622.8|205472.8|205622.8|205472.8|205599|205449|24
1633404890000|2021-10-05 03:34:50|205619.5|205469.5|205629.4|205479.4|205641.5|205491.5|205619.5|205469.5|25
1633404900000|2021-10-05 03:35:00|205629.2|205479.2|205626.9|205476.9|205633.5|205483.5|205626.1|205476.1|29
1633404910000|2021-10-05 03:35:10|205627.7|205477.7|205638.6|205488.6|205640.9|205490.9|205624.5|205474.5|21
1633404920000|2021-10-05 03:35:20|205638.4|205488.4|205609.4|205459.4|205639.7|205489.7|205605.3|205455.3|30
1633404930000|2021-10-05 03:35:30|205608.5|205458.5|205600.2|205450.2|205611.4|205461.4|205600.1|205450.1|27
1633404940000|2021-10-05 03:35:40|205601.6|205451.6|205601.4|205451.4|205607.1|205457.1|205598.9|205448.9|24
1633404950000|2021-10-05 03:35:50|205599.5|205449.5|205595.9|205445.9|205602.5|205452.5|205595.9|205445.9|19
1633404960000|2021-10-05 03:36:00|205599|205449|205598.8|205448.8|205599|205449|205596|205446|12
1633404970000|2021-10-05 03:36:10|205600.4|205450.4|205561.5|205411.5|205600.4|205450.4|205560.7|205410.7|24
1633404980000|2021-10-05 03:36:20|205561.7|205411.7|205562.3|205412.3|205564.8|205414.8|205560.8|205410.8|16
1633404990000|2021-10-05 03:36:30|205562.4|205412.4|205565.3|205415.3|205578.8|205428.8|205562.4|205412.4|21
1633405000000|2021-10-05 03:36:40|205565.7|205415.7|205564.7|205414.7|205566.1|205416.1|205563.3|205413.3|14
1633405010000|2021-10-05 03:36:50|205564.9|205414.9|205563.9|205413.9|205565.1|205415.1|205563.8|205413.8|12
1633405020000|2021-10-05 03:37:00|205563.8|205413.8|205554.6|205404.6|205564.4|205414.4|205554.6|205404.6|21
1633405030000|2021-10-05 03:37:10|205554.4|205404.4|205561.9|205411.9|205565|205415|205553.8|205403.8|20
1633405040000|2021-10-05 03:37:20|205562.1|205412.1|205559.6|205409.6|205562.1|205412.1|205559.1|205409.1|19
1633405050000|2021-10-05 03:37:30|205559.9|205409.9|205558.5|205408.5|205565.6|205415.6|205556.8|205406.8|20
1633405060000|2021-10-05 03:37:40|205558.6|205408.6|205554.1|205404.1|205561.1|205411.1|205554.1|205404.1|13
1633405070000|2021-10-05 03:37:50|205554.3|205404.3|205569.6|205419.6|205569.7|205419.7|205554.3|205404.3|17
1633405080000|2021-10-05 03:38:00|205568.6|205418.6|205569.8|205419.8|205572.6|205422.6|205560.9|205410.9|17
1633405090000|2021-10-05 03:38:10|205568.6|205418.6|205569.8|205419.8|205571.6|205421.6|205562.4|205412.4|21
1633405100000|2021-10-05 03:38:20|205568.7|205418.7|205566.8|205416.8|205572.7|205422.7|205563.3|205413.3|30
1633405110000|2021-10-05 03:38:30|205567.1|205417.1|205571.8|205421.8|205573.4|205423.4|205566|205416|19
1633405120000|2021-10-05 03:38:40|205568.8|205418.8|205573|205423|205573.9|205423.9|205565.1|205415.1|22
1633405130000|2021-10-05 03:38:50|205573.2|205423.2|205573.4|205423.4|205574|205424|205562.5|205412.5|26
1633405140000|2021-10-05 03:39:00|205572.5|205422.5|205567.3|205417.3|205574.6|205424.6|205566.8|205416.8|18
1633405150000|2021-10-05 03:39:10|205566.9|205416.9|205561.6|205411.6|205567.7|205417.7|205561.6|205411.6|18
1633405160000|2021-10-05 03:39:20|205561.5|205411.5|205556.5|205406.5|205561.9|205411.9|205552.9|205402.9|17
1633405170000|2021-10-05 03:39:30|205558|205408|205560.2|205410.2|205562|205412|205556|205406|17
1633405180000|2021-10-05 03:39:40|205560.1|205410.1|205514.3|205364.3|205560.1|205410.1|205514.3|205364.3|24
1633405190000|2021-10-05 03:39:50|205513.6|205363.6|205513.4|205363.4|205514.4|205364.4|205512.1|205362.1|23
1633405200000|2021-10-05 03:40:00|205513.9|205363.9|205524.2|205374.2|205524.2|205374.2|205512.9|205362.9|22
1633405210000|2021-10-05 03:40:10|205524.1|205374.1|205524.2|205374.2|205531.4|205381.4|205523.3|205373.3|18
1633405220000|2021-10-05 03:40:20|205525.2|205375.2|205551.4|205401.4|205557.1|205407.1|205525.2|205375.2|23
1633405230000|2021-10-05 03:40:30|205551.6|205401.6|205547.9|205397.9|205551.6|205401.6|205544.5|205394.5|24
1633405240000|2021-10-05 03:40:40|205547.7|205397.7|205554.2|205404.2|205556|205406|205547|205397|15
1633405250000|2021-10-05 03:40:50|205554.4|205404.4|205554.2|205404.2|205556.6|205406.6|205554.2|205404.2|8
1633405260000|2021-10-05 03:41:00|205553.9|205403.9|205522.3|205372.3|205553.9|205403.9|205522.3|205372.3|29
1633405270000|2021-10-05 03:41:10|205521.9|205371.9|205525.4|205375.4|205527.4|205377.4|205520.7|205370.7|22
1633405280000|2021-10-05 03:41:20|205524.5|205374.5|205523.1|205373.1|205525.3|205375.3|205522.2|205372.2|18
1633405290000|2021-10-05 03:41:30|205522.5|205372.5|205525.1|205375.1|205525.1|205375.1|205521.1|205371.1|20
1633405300000|2021-10-05 03:41:40|205523.8|205373.8|205520.7|205370.7|205523.8|205373.8|205520.4|205370.4|14
1633405310000|2021-10-05 03:41:50|205521|205371|205520.8|205370.8|205521.4|205371.4|205520.1|205370.1|13
1633405320000|2021-10-05 03:42:00|205521.2|205371.2|205557.9|205407.9|205557.9|205407.9|205520.5|205370.5|12
1633405330000|2021-10-05 03:42:10|205562.2|205412.2|205556.3|205406.3|205562.2|205412.2|205553.5|205403.5|27
1633405340000|2021-10-05 03:42:20|205556.9|205406.9|205556.7|205406.7|205557.9|205407.9|205549.6|205399.6|24
1633405350000|2021-10-05 03:42:30|205556.6|205406.6|205554.6|205404.6|205557|205407|205554.6|205404.6|13
1633405360000|2021-10-05 03:42:40|205555.6|205405.6|205555.1|205405.1|205565.7|205415.7|205553.5|205403.5|13
1633405370000|2021-10-05 03:42:50|205555.7|205405.7|205561|205411|205564.2|205414.2|205554.7|205404.7|27
1633405380000|2021-10-05 03:43:00|205562|205412|205565.6|205415.6|205569.2|205419.2|205560|205410|17
1633405390000|2021-10-05 03:43:10|205565.7|205415.7|205563.6|205413.6|205565.9|205415.9|205558.7|205408.7|19
1633405400000|2021-10-05 03:43:20|205563.8|205413.8|205562.2|205412.2|205563.8|205413.8|205561.5|205411.5|11
1633405410000|2021-10-05 03:43:30|205561.8|205411.8|205561.2|205411.2|205565.2|205415.2|205560.7|205410.7|18
1633405420000|2021-10-05 03:43:40|205559.4|205409.4|205568.1|205418.1|205568.1|205418.1|205557.2|205407.2|20
1633405430000|2021-10-05 03:43:50|205564.9|205414.9|205559.1|205409.1|205570.5|205420.5|205558.9|205408.9|20
1633405440000|2021-10-05 03:44:00|205559.4|205409.4|205561.5|205411.5|205565.9|205415.9|205559|205409|24
1633405450000|2021-10-05 03:44:10|205560.4|205410.4|205561.1|205411.1|205562.6|205412.6|205558.7|205408.7|25
1633405460000|2021-10-05 03:44:20|205560.1|205410.1|205559.1|205409.1|205561.3|205411.3|205557.8|205407.8|21
1633405470000|2021-10-05 03:44:30|205559|205409|205558.6|205408.6|205559.8|205409.8|205557.6|205407.6|18
1633405480000|2021-10-05 03:44:40|205558.9|205408.9|205558.1|205408.1|205560|205410|205555.5|205405.5|16
1633405490000|2021-10-05 03:44:50|205558.2|205408.2|205564.7|205414.7|205566.9|205416.9|205557.3|205407.3|17
1633405500000|2021-10-05 03:45:00|205571.2|205421.2|205577.4|205427.4|205586.4|205436.4|205571.2|205421.2|32
1633405510000|2021-10-05 03:45:10|205578.2|205428.2|205573|205423|205581.5|205431.5|205569.9|205419.9|19
1633405520000|2021-10-05 03:45:20|205574.2|205424.2|205566.1|205416.1|205574.2|205424.2|205564.2|205414.2|19
1633405530000|2021-10-05 03:45:30|205564.2|205414.2|205564.8|205414.8|205565.4|205415.4|205564.2|205414.2|13
1633405540000|2021-10-05 03:45:40|205569.8|205419.8|205567.4|205417.4|205569.8|205419.8|205566.8|205416.8|16
1633405550000|2021-10-05 03:45:50|205569.8|205419.8|205565.9|205415.9|205569.8|205419.8|205565.7|205415.7|17
1633405560000|2021-10-05 03:46:00|205566.4|205416.4|205563|205413|205570.5|205420.5|205563|205413|14
1633405570000|2021-10-05 03:46:10|205558.3|205408.3|205562.6|205412.6|205564.4|205414.4|205552.8|205402.8|29
1633405580000|2021-10-05 03:46:20|205568.7|205418.7|205577|205427|205584.7|205434.7|205563.9|205413.9|23
1633405590000|2021-10-05 03:46:30|205589.7|205439.7|205594.9|205444.9|205599|205449|205584.2|205434.2|24
1633405600000|2021-10-05 03:46:40|205595.1|205445.1|205593.7|205443.7|205597.1|205447.1|205590.5|205440.5|13
1633405610000|2021-10-05 03:46:50|205592.8|205442.8|205585|205435|205595|205445|205584|205434|10
1633405620000|2021-10-05 03:47:00|205583|205433|205589|205439|205595.8|205445.8|205583|205433|24
1633405630000|2021-10-05 03:47:10|205588.8|205438.8|205587.5|205437.5|205590.6|205440.6|205586.4|205436.4|15
1633405640000|2021-10-05 03:47:20|205589.1|205439.1|205598.3|205448.3|205602.1|205452.1|205586.2|205436.2|21
1633405650000|2021-10-05 03:47:30|205601.9|205451.9|205597.7|205447.7|205601.9|205451.9|205597.3|205447.3|17
1633405660000|2021-10-05 03:47:40|205598|205448|205594.7|205444.7|205599.3|205449.3|205593.4|205443.4|14
1633405670000|2021-10-05 03:47:50|205594.3|205444.3|205590.9|205440.9|205594.3|205444.3|205589.4|205439.4|20
1633405680000|2021-10-05 03:48:00|205590.3|205440.3|205564|205414|205594.7|205444.7|205563.5|205413.5|24
1633405690000|2021-10-05 03:48:10|205564.2|205414.2|205566|205416|205568.3|205418.3|205558|205408|27
1633405700000|2021-10-05 03:48:20|205570.1|205420.1|205565.6|205415.6|205570.1|205420.1|205564.5|205414.5|16
1633405710000|2021-10-05 03:48:30|205564.7|205414.7|205562.3|205412.3|205564.7|205414.7|205561.5|205411.5|8
1633405720000|2021-10-05 03:48:40|205561.7|205411.7|205555.8|205405.8|205562.1|205412.1|205555.3|205405.3|22
1633405730000|2021-10-05 03:48:50|205554.9|205404.9|205557.2|205407.2|205557.2|205407.2|205550.3|205400.3|34
1633405740000|2021-10-05 03:49:00|205554.7|205404.7|205556.6|205406.6|205562.6|205412.6|205554|205404|32
1633405750000|2021-10-05 03:49:10|205555.7|205405.7|205555.7|205405.7|205557|205407|205551.3|205401.3|33
1633405760000|2021-10-05 03:49:20|205555.8|205405.8|205554.6|205404.6|205557.7|205407.7|205553.1|205403.1|27
1633405770000|2021-10-05 03:49:30|205554.7|205404.7|205555.5|205405.5|205563.2|205413.2|205552.8|205402.8|34
1633405780000|2021-10-05 03:49:40|205556.2|205406.2|205557.5|205407.5|205564.6|205414.6|205556.2|205406.2|32
1633405790000|2021-10-05 03:49:50|205557.9|205407.9|205553.9|205403.9|205565|205415|205553.9|205403.9|31
1633405800000|2021-10-05 03:50:00|205554|205404|205551.4|205401.4|205554.9|205404.9|205549|205399|34
1633405810000|2021-10-05 03:50:10|205561|205411|205556|205406|205563.8|205413.8|205553.2|205403.2|32
1633405820000|2021-10-05 03:50:20|205555.4|205405.4|205553.7|205403.7|205555.5|205405.5|205549.7|205399.7|27
1633405830000|2021-10-05 03:50:30|205552.6|205402.6|205517.1|205367.1|205552.6|205402.6|205513.7|205363.7|34
1633405840000|2021-10-05 03:50:40|205515|205365|205513.2|205363.2|205518.8|205368.8|205513.2|205363.2|25
1633405850000|2021-10-05 03:50:50|205515.8|205365.8|205518.2|205368.2|205526.5|205376.5|205515.5|205365.5|35
1633405860000|2021-10-05 03:51:00|205518.4|205368.4|205529.6|205379.6|205532|205382|205513.3|205363.3|38
1633405870000|2021-10-05 03:51:10|205529.7|205379.7|205506.5|205356.5|205536.1|205386.1|205503.1|205353.1|30
1633405880000|2021-10-05 03:51:20|205506.7|205356.7|205506.9|205356.9|205507.2|205357.2|205503|205353|14
1633405890000|2021-10-05 03:51:30|205506.2|205356.2|205506.3|205356.3|205508.7|205358.7|205502.9|205352.9|19
1633405900000|2021-10-05 03:51:40|205508.2|205358.2|205503.7|205353.7|205513|205363|205502.9|205352.9|14
1633405910000|2021-10-05 03:51:50|205505.4|205355.4|205506.6|205356.6|205508.8|205358.8|205505.1|205355.1|15
1633405920000|2021-10-05 03:52:00|205506.4|205356.4|205506|205356|205507.1|205357.1|205505.3|205355.3|16
1633405930000|2021-10-05 03:52:10|205506.7|205356.7|205506.9|205356.9|205507.8|205357.8|205505.4|205355.4|10
1633405940000|2021-10-05 03:52:20|205506|205356|205506.2|205356.2|205508.9|205358.9|205502.1|205352.1|16
1633405950000|2021-10-05 03:52:30|205506.1|205356.1|205503.9|205353.9|205507.4|205357.4|205502.1|205352.1|17
1633405960000|2021-10-05 03:52:40|205505.1|205355.1|205505.9|205355.9|205505.9|205355.9|205504.3|205354.3|10
1633405970000|2021-10-05 03:52:50|205506|205356|205506.8|205356.8|205509|205359|205505.5|205355.5|10
1633405980000|2021-10-05 03:53:00|205507|205357|205507.2|205357.2|205508.7|205358.7|205506.3|205356.3|16
1633405990000|2021-10-05 03:53:10|205507.3|205357.3|205507.2|205357.2|205508.3|205358.3|205504.6|205354.6|9
1633406000000|2021-10-05 03:53:20|205506.4|205356.4|205509.4|205359.4|205510.2|205360.2|205506.4|205356.4|17
1633406010000|2021-10-05 03:53:30|205505.5|205355.5|205507.5|205357.5|205509.7|205359.7|205505.5|205355.5|13
1633406020000|2021-10-05 03:53:40|205507.9|205357.9|205510.2|205360.2|205511.2|205361.2|205507.9|205357.9|10
1633406030000|2021-10-05 03:53:50|205509.8|205359.8|205507|205357|205509.8|205359.8|205507|205357|6
1633406040000|2021-10-05 03:54:00|205506.9|205356.9|205507.2|205357.2|205510.3|205360.3|205505.3|205355.3|11
1633406050000|2021-10-05 03:54:10|205507.1|205357.1|205508.1|205358.1|205508.1|205358.1|205504.2|205354.2|22
1633406060000|2021-10-05 03:54:20|205507.4|205357.4|205507.5|205357.5|205510.4|205360.4|205506.7|205356.7|20
1633406070000|2021-10-05 03:54:30|205507.7|205357.7|205508.3|205358.3|205509.4|205359.4|205506.3|205356.3|18
1633406080000|2021-10-05 03:54:40|205508.4|205358.4|205507|205357|205508.4|205358.4|205505.7|205355.7|22
1633406090000|2021-10-05 03:54:50|205507.2|205357.2|205505.4|205355.4|205507.9|205357.9|205504.1|205354.1|18
1633406100000|2021-10-05 03:55:00|205503.8|205353.8|205510.2|205360.2|205513.2|205363.2|205503.8|205353.8|14
1633406110000|2021-10-05 03:55:10|205511.3|205361.3|205511.2|205361.2|205512.3|205362.3|205509.1|205359.1|14
1633406120000|2021-10-05 03:55:20|205510.9|205360.9|205510.2|205360.2|205516|205366|205509.2|205359.2|11
1633406130000|2021-10-05 03:55:30|205509.5|205359.5|205510.7|205360.7|205511.4|205361.4|205509.5|205359.5|7
1633406140000|2021-10-05 03:55:40|205510.4|205360.4|205510.9|205360.9|205512.8|205362.8|205510.1|205360.1|13
1633406150000|2021-10-05 03:55:50|205511.8|205361.8|205512.7|205362.7|205512.7|205362.7|205510.7|205360.7|9
1633406160000|2021-10-05 03:56:00|205512.3|205362.3|205510.4|205360.4|205512.3|205362.3|205510.2|205360.2|14
1633406170000|2021-10-05 03:56:10|205512.4|205362.4|205508.8|205358.8|205512.6|205362.6|205508.8|205358.8|16
1633406180000|2021-10-05 03:56:20|205508.9|205358.9|205508.7|205358.7|205511.4|205361.4|205508.7|205358.7|9
1633406190000|2021-10-05 03:56:30|205509.2|205359.2|205510|205360|205510|205360|205508.7|205358.7|11
1633406200000|2021-10-05 03:56:40|205510.1|205360.1|205508.6|205358.6|205511.1|205361.1|205506|205356|27
1633406210000|2021-10-05 03:56:50|205507.9|205357.9|205510.4|205360.4|205510.4|205360.4|205506.2|205356.2|18
1633406220000|2021-10-05 03:57:00|205510.2|205360.2|205508.9|205358.9|205510.2|205360.2|205508.1|205358.1|22
1633406230000|2021-10-05 03:57:10|205507.4|205357.4|205509.9|205359.9|205509.9|205359.9|205505.1|205355.1|12
1633406240000|2021-10-05 03:57:20|205508.7|205358.7|205507.2|205357.2|205508.7|205358.7|205507.2|205357.2|7
1633406250000|2021-10-05 03:57:30|205507.3|205357.3|205506.7|205356.7|205508.3|205358.3|205505.9|205355.9|7
1633406260000|2021-10-05 03:57:40|205506.6|205356.6|205511.1|205361.1|205511.3|205361.3|205506.5|205356.5|10
1633406270000|2021-10-05 03:57:50|205509.5|205359.5|205505.3|205355.3|205510|205360|205504|205354|11
1633406280000|2021-10-05 03:58:00|205506.1|205356.1|205503.7|205353.7|205510.4|205360.4|205503.7|205353.7|14
1633406290000|2021-10-05 03:58:10|205504.1|205354.1|205510.5|205360.5|205514.2|205364.2|205504|205354|30
1633406300000|2021-10-05 03:58:20|205509.6|205359.6|205510.5|205360.5|205512.9|205362.9|205509.6|205359.6|19
1633406310000|2021-10-05 03:58:30|205510.8|205360.8|205512.4|205362.4|205513.1|205363.1|205510.2|205360.2|16
1633406320000|2021-10-05 03:58:40|205512.2|205362.2|205508.4|205358.4|205512.5|205362.5|205507.8|205357.8|12
1633406330000|2021-10-05 03:58:50|205508.7|205358.7|205510.4|205360.4|205510.7|205360.7|205506.1|205356.1|23
1633406340000|2021-10-05 03:59:00|205503.3|205353.3|205488.7|205338.7|205503.3|205353.3|205484.7|205334.7|37
1633406350000|2021-10-05 03:59:10|205489.9|205339.9|205490.4|205340.4|205490.7|205340.7|205483.6|205333.6|36
1633406360000|2021-10-05 03:59:20|205490.6|205340.6|205475.2|205325.2|205491|205341|205473.4|205323.4|36
1633406370000|2021-10-05 03:59:30|205474.1|205324.1|205473.9|205323.9|205475.7|205325.7|205472|205322|30
1633406380000|2021-10-05 03:59:40|205474.3|205324.3|205473.9|205323.9|205475.6|205325.6|205472.5|205322.5|16
1633406390000|2021-10-05 03:59:50|205469.8|205319.8|205472.3|205322.3|205472.8|205322.8|205469.1|205319.1|17
1633406400000|2021-10-05 04:00:00|205472.1|205322.1|205478.2|205328.2|205482.1|205332.1|205470.6|205320.6|26
1633406410000|2021-10-05 04:00:10|205481.2|205331.2|205475.2|205325.2|205482.7|205332.7|205475.1|205325.1|28
1633406420000|2021-10-05 04:00:20|205474.8|205324.8|205476.4|205326.4|205478.1|205328.1|205473.3|205323.3|34
1633406430000|2021-10-05 04:00:30|205475.8|205325.8|205477.6|205327.6|205478.4|205328.4|205475.8|205325.8|19
1633406440000|2021-10-05 04:00:40|205476.4|205326.4|205480|205330|205480|205330|205475.7|205325.7|23
1633406450000|2021-10-05 04:00:50|205478.8|205328.8|205478.5|205328.5|205480.8|205330.8|205477.1|205327.1|24
1633406460000|2021-10-05 04:01:00|205480.1|205330.1|205478.4|205328.4|205483|205333|205478.4|205328.4|27
1633406470000|2021-10-05 04:01:10|205478|205328|205480.7|205330.7|205480.8|205330.8|205475.4|205325.4|28
1633406480000|2021-10-05 04:01:20|205480.5|205330.5|205477.2|205327.2|205480.5|205330.5|205475.6|205325.6|28
1633406490000|2021-10-05 04:01:30|205476.3|205326.3|205477|205327|205479.4|205329.4|205474.8|205324.8|34
1633406500000|2021-10-05 04:01:40|205475|205325|205476.3|205326.3|205478.5|205328.5|205473.6|205323.6|30
1633406510000|2021-10-05 04:01:50|205475.5|205325.5|205507.2|205357.2|205510.5|205360.5|205475.4|205325.4|27
1633406520000|2021-10-05 04:02:00|205507.9|205357.9|205507.6|205357.6|205508.9|205358.9|205507.4|205357.4|27
1633406530000|2021-10-05 04:02:10|205508.5|205358.5|205508.6|205358.6|205509.2|205359.2|205506.1|205356.1|18
1633406540000|2021-10-05 04:02:20|205507.3|205357.3|205487.1|205337.1|205509.2|205359.2|205478.7|205328.7|24
1633406550000|2021-10-05 04:02:30|205484.4|205334.4|205477.3|205327.3|205484.4|205334.4|205473.1|205323.1|30
1633406560000|2021-10-05 04:02:40|205475.7|205325.7|205473.1|205323.1|205475.7|205325.7|205472.6|205322.6|20
1633406570000|2021-10-05 04:02:50|205473.2|205323.2|205512|205362|205512|205362|205472.8|205322.8|17
1633406580000|2021-10-05 04:03:00|205511.6|205361.6|205509.9|205359.9|205511.6|205361.6|205508.7|205358.7|24
1633406590000|2021-10-05 04:03:10|205510.6|205360.6|205512.6|205362.6|205513.9|205363.9|205509.1|205359.1|24
1633406600000|2021-10-05 04:03:20|205512.1|205362.1|205514.1|205364.1|205516.8|205366.8|205511.2|205361.2|23
1633406610000|2021-10-05 04:03:30|205513.7|205363.7|205516.5|205366.5|205520.7|205370.7|205512.6|205362.6|24
1633406620000|2021-10-05 04:03:40|205516.1|205366.1|205516.5|205366.5|205520|205370|205514.2|205364.2|31
1633406630000|2021-10-05 04:03:50|205518.8|205368.8|205519.7|205369.7|205522.9|205372.9|205517.2|205367.2|26
1633406640000|2021-10-05 04:04:00|205519.8|205369.8|205519.6|205369.6|205519.8|205369.8|205519.3|205369.3|16
1633406650000|2021-10-05 04:04:10|205519.5|205369.5|205520.3|205370.3|205520.6|205370.6|205517.6|205367.6|24
1633406660000|2021-10-05 04:04:20|205519.9|205369.9|205520.2|205370.2|205520.6|205370.6|205518.8|205368.8|18
1633406670000|2021-10-05 04:04:30|205521.7|205371.7|205522.4|205372.4|205522.7|205372.7|205520|205370|23
1633406680000|2021-10-05 04:04:40|205522.3|205372.3|205522.8|205372.8|205522.8|205372.8|205518.1|205368.1|13
1633406690000|2021-10-05 04:04:50|205523|205373|205519.1|205369.1|205523|205373|205517.4|205367.4|18
1633406700000|2021-10-05 04:05:00|205517.4|205367.4|205514|205364|205519.3|205369.3|205513.7|205363.7|18
1633406710000|2021-10-05 04:05:10|205514.1|205364.1|205514.6|205364.6|205515.2|205365.2|205512|205362|13
1633406720000|2021-10-05 04:05:20|205514.8|205364.8|205517.6|205367.6|205518.2|205368.2|205512.8|205362.8|22
1633406730000|2021-10-05 04:05:30|205517.9|205367.9|205516.3|205366.3|205518.3|205368.3|205514.8|205364.8|21
1633406740000|2021-10-05 04:05:40|205516.4|205366.4|205511.8|205361.8|205516.6|205366.6|205511.8|205361.8|26
1633406750000|2021-10-05 04:05:50|205511.7|205361.7|205512.3|205362.3|205512.6|205362.6|205510.6|205360.6|19
1633406760000|2021-10-05 04:06:00|205511.9|205361.9|205509.7|205359.7|205512.5|205362.5|205509.5|205359.5|18
1633406770000|2021-10-05 04:06:10|205510.1|205360.1|205504.6|205354.6|205515.7|205365.7|205504.6|205354.6|19
1633406780000|2021-10-05 04:06:20|205499.4|205349.4|205509.9|205359.9|205515.9|205365.9|205486.1|205336.1|27
1633406790000|2021-10-05 04:06:30|205510.6|205360.6|205508.1|205358.1|205511.7|205361.7|205503.4|205353.4|17
1633406800000|2021-10-05 04:06:40|205508.2|205358.2|205509.2|205359.2|205509.2|205359.2|205505.8|205355.8|14
1633406810000|2021-10-05 04:06:50|205508.3|205358.3|205508.2|205358.2|205510.1|205360.1|205508.2|205358.2|10
1633406820000|2021-10-05 04:07:00|205508.3|205358.3|205508.9|205358.9|205509|205359|205508.1|205358.1|14
1633406830000|2021-10-05 04:07:10|205509.3|205359.3|205510.2|205360.2|205511.5|205361.5|205507.2|205357.2|22
1633406840000|2021-10-05 04:07:20|205510.5|205360.5|205508.2|205358.2|205510.5|205360.5|205507.6|205357.6|17
1633406850000|2021-10-05 04:07:30|205507.9|205357.9|205508.1|205358.1|205509.5|205359.5|205507.9|205357.9|14
1633406860000|2021-10-05 04:07:40|205511.6|205361.6|205474.4|205324.4|205512.8|205362.8|205474.4|205324.4|27
1633406870000|2021-10-05 04:07:50|205474.6|205324.6|205472.8|205322.8|205477.2|205327.2|205472.2|205322.2|20
1633406880000|2021-10-05 04:08:00|205471.9|205321.9|205472.6|205322.6|205473.6|205323.6|205471.4|205321.4|13
1633406890000|2021-10-05 04:08:10|205473.3|205323.3|205475|205325|205475|205325|205470.3|205320.3|28
1633406900000|2021-10-05 04:08:20|205473.9|205323.9|205473.4|205323.4|205475.3|205325.3|205470.1|205320.1|30
1633406910000|2021-10-05 04:08:30|205473|205323|205474|205324|205476.4|205326.4|205471.5|205321.5|25
1633406920000|2021-10-05 04:08:40|205465.7|205315.7|205472.9|205322.9|205476.8|205326.8|205465.7|205315.7|23
1633406930000|2021-10-05 04:08:50|205474.5|205324.5|205476.1|205326.1|205479.3|205329.3|205474.5|205324.5|27
1633406940000|2021-10-05 04:09:00|205475.9|205325.9|205475.4|205325.4|205477.1|205327.1|205473.8|205323.8|23
1633406950000|2021-10-05 04:09:10|205475.5|205325.5|205474.1|205324.1|205479.9|205329.9|205469.8|205319.8|23
1633406960000|2021-10-05 04:09:20|205473|205323|205466.1|205316.1|205474|205324|205459.4|205309.4|23
1633406970000|2021-10-05 04:09:30|205467|205317|205468.6|205318.6|205469.4|205319.4|205465.4|205315.4|23
1633406980000|2021-10-05 04:09:40|205467.5|205317.5|205466.7|205316.7|205469.3|205319.3|205465.9|205315.9|18
1633406990000|2021-10-05 04:09:50|205466.3|205316.3|205432.2|205282.2|205466.3|205316.3|205428.5|205278.5|26
1633407000000|2021-10-05 04:10:00|205431.8|205281.8|205432.1|205282.1|205432.9|205282.9|205424.7|205274.7|22
1633407010000|2021-10-05 04:10:10|205432.3|205282.3|205430.5|205280.5|205432.7|205282.7|205430.5|205280.5|18
1633407020000|2021-10-05 04:10:20|205431.1|205281.1|205432.8|205282.8|205433.4|205283.4|205428.6|205278.6|23
1633407030000|2021-10-05 04:10:30|205431.5|205281.5|205433.6|205283.6|205437.3|205287.3|205431.5|205281.5|26
1633407040000|2021-10-05 04:10:40|205434.5|205284.5|205432.7|205282.7|205434.5|205284.5|205431.2|205281.2|17
1633407050000|2021-10-05 04:10:50|205431.5|205281.5|205432.2|205282.2|205432.6|205282.6|205430.9|205280.9|22
1633407060000|2021-10-05 04:11:00|205431.2|205281.2|205433.2|205283.2|205434.2|205284.2|205431.1|205281.1|19
1633407070000|2021-10-05 04:11:10|205432.8|205282.8|205432.8|205282.8|205433.3|205283.3|205431.5|205281.5|12
1633407080000|2021-10-05 04:11:20|205432.4|205282.4|205432.2|205282.2|205435.7|205285.7|205432.2|205282.2|14
1633407090000|2021-10-05 04:11:30|205432|205282|205433.3|205283.3|205434|205284|205432|205282|12
1633407100000|2021-10-05 04:11:40|205432.8|205282.8|205431.3|205281.3|205432.8|205282.8|205429.4|205279.4|9
1633407110000|2021-10-05 04:11:50|205430.2|205280.2|205431.8|205281.8|205431.8|205281.8|205430|205280|10
1633407120000|2021-10-05 04:12:00|205430.5|205280.5|205430.5|205280.5|205431.2|205281.2|205430.5|205280.5|6
1633407130000|2021-10-05 04:12:10|205428.3|205278.3|205429.7|205279.7|205432.8|205282.8|205428.3|205278.3|7
1633407140000|2021-10-05 04:12:20|205429.6|205279.6|205433.8|205283.8|205433.8|205283.8|205429.6|205279.6|5
1633407150000|2021-10-05 04:12:30|205431.7|205281.7|205430.9|205280.9|205431.7|205281.7|205428.4|205278.4|11
1633407160000|2021-10-05 04:12:40|205430.5|205280.5|205430.1|205280.1|205430.7|205280.7|205429.3|205279.3|5
1633407170000|2021-10-05 04:12:50|205428.4|205278.4|205431.3|205281.3|205431.3|205281.3|205428.4|205278.4|7
1633407180000|2021-10-05 04:13:00|205428.9|205278.9|205428|205278|205429.1|205279.1|205426.5|205276.5|15
1633407190000|2021-10-05 04:13:10|205427.9|205277.9|205433.8|205283.8|205433.8|205283.8|205427.4|205277.4|10
1633407200000|2021-10-05 04:13:20|205434|205284|205434.7|205284.7|205436.9|205286.9|205434|205284|22
1633407210000|2021-10-05 04:13:30|205434.9|205284.9|205442.2|205292.2|205443.3|205293.3|205431.1|205281.1|24
1633407220000|2021-10-05 04:13:40|205443|205293|205442.7|205292.7|205444.3|205294.3|205442|205292|26
1633407230000|2021-10-05 04:13:50|205442|205292|205435.8|205285.8|205442.4|205292.4|205432.5|205282.5|23
1633407240000|2021-10-05 04:14:00|205439.7|205289.7|205436.5|205286.5|205441.7|205291.7|205436.4|205286.4|21
1633407250000|2021-10-05 04:14:10|205436.8|205286.8|205439.3|205289.3|205443|205293|205435|205285|27
1633407260000|2021-10-05 04:14:20|205439.6|205289.6|205471.7|205321.7|205475.4|205325.4|205438.2|205288.2|27
1633407270000|2021-10-05 04:14:30|205471.6|205321.6|205469.7|205319.7|205471.7|205321.7|205468.9|205318.9|21
1633407280000|2021-10-05 04:14:40|205469.5|205319.5|205471|205321|205474.6|205324.6|205469.3|205319.3|20
1633407290000|2021-10-05 04:14:50|205471.4|205321.4|205469|205319|205473.1|205323.1|205469|205319|25
1633407300000|2021-10-05 04:15:00|205469.1|205319.1|205471.6|205321.6|205471.6|205321.6|205466.2|205316.2|19
1633407310000|2021-10-05 04:15:10|205470.6|205320.6|205469.6|205319.6|205470.9|205320.9|205469.3|205319.3|15
1633407320000|2021-10-05 04:15:20|205472|205322|205480.5|205330.5|205481.7|205331.7|205470.7|205320.7|24
1633407330000|2021-10-05 04:15:30|205479.1|205329.1|205478.7|205328.7|205479.6|205329.6|205478|205328|21
1633407340000|2021-10-05 04:15:40|205478.9|205328.9|205476.9|205326.9|205478.9|205328.9|205475.9|205325.9|16
1633407350000|2021-10-05 04:15:50|205476.7|205326.7|205477.9|205327.9|205480.2|205330.2|205464.4|205314.4|19
1633407360000|2021-10-05 04:16:00|205478.5|205328.5|205479.5|205329.5|205481.3|205331.3|205478.3|205328.3|19
1633407370000|2021-10-05 04:16:10|205479.6|205329.6|205476|205326|205480.1|205330.1|205473.2|205323.2|24
1633407380000|2021-10-05 04:16:20|205475|205325|205477.7|205327.7|205477.9|205327.9|205475|205325|21
1633407390000|2021-10-05 04:16:30|205477.6|205327.6|205478.6|205328.6|205478.6|205328.6|205476.9|205326.9|19
1633407400000|2021-10-05 04:16:40|205477.6|205327.6|205474.3|205324.3|205477.8|205327.8|205472.5|205322.5|22
1633407410000|2021-10-05 04:16:50|205474.8|205324.8|205476.5|205326.5|205478.6|205328.6|205474.3|205324.3|29
1633407420000|2021-10-05 04:17:00|205476.8|205326.8|205475.7|205325.7|205477.1|205327.1|205473.9|205323.9|18
1633407430000|2021-10-05 04:17:10|205476.2|205326.2|205476.4|205326.4|205477.1|205327.1|205476|205326|12
1633407440000|2021-10-05 04:17:20|205476.3|205326.3|205476.7|205326.7|205477.8|205327.8|205475.7|205325.7|22
1633407450000|2021-10-05 04:17:30|205477.1|205327.1|205478.3|205328.3|205480.6|205330.6|205475.7|205325.7|24
1633407460000|2021-10-05 04:17:40|205478.5|205328.5|205479|205329|205482.5|205332.5|205478|205328|26
1633407470000|2021-10-05 04:17:50|205479.1|205329.1|205477.8|205327.8|205479.1|205329.1|205477.8|205327.8|10
1633407480000|2021-10-05 04:18:00|205478|205328|205477.9|205327.9|205481.1|205331.1|205474.1|205324.1|21
1633407490000|2021-10-05 04:18:10|205478.4|205328.4|205480.1|205330.1|205481.5|205331.5|205477.5|205327.5|19
1633407500000|2021-10-05 04:18:20|205480.5|205330.5|205481|205331|205483.8|205333.8|205479.3|205329.3|18
1633407510000|2021-10-05 04:18:30|205480.2|205330.2|205480.5|205330.5|205481|205331|205480.2|205330.2|9
1633407520000|2021-10-05 04:18:40|205480.3|205330.3|205479.9|205329.9|205482.3|205332.3|205479.9|205329.9|13
1633407530000|2021-10-05 04:18:50|205479.8|205329.8|205480.7|205330.7|205480.7|205330.7|205478|205328|9
1633407540000|2021-10-05 04:19:00|205479.6|205329.6|205479.3|205329.3|205480.4|205330.4|205479.3|205329.3|7
1633407550000|2021-10-05 04:19:10|205479.7|205329.7|205480.6|205330.6|205480.6|205330.6|205478.7|205328.7|18
1633407560000|2021-10-05 04:19:20|205480.3|205330.3|205480.9|205330.9|205482.7|205332.7|205479.9|205329.9|15
1633407570000|2021-10-05 04:19:30|205480.4|205330.4|205483.5|205333.5|205484.2|205334.2|205480.4|205330.4|16
1633407580000|2021-10-05 04:19:40|205482.1|205332.1|205486|205336|205491.1|205341.1|205481|205331|20
1633407590000|2021-10-05 04:19:50|205487.3|205337.3|205480.5|205330.5|205487.3|205337.3|205480.5|205330.5|21
1633407600000|2021-10-05 04:20:00|205480.3|205330.3|205483.2|205333.2|205484.8|205334.8|205479.4|205329.4|22
1633407610000|2021-10-05 04:20:10|205483|205333|205481.3|205331.3|205484.5|205334.5|205481.3|205331.3|21
1633407620000|2021-10-05 04:20:20|205482|205332|205482|205332|205482.3|205332.3|205480.6|205330.6|17
1633407630000|2021-10-05 04:20:30|205481.7|205331.7|205479.5|205329.5|205483.5|205333.5|205479.1|205329.1|22
1633407640000|2021-10-05 04:20:40|205479.4|205329.4|205476.8|205326.8|205480.5|205330.5|205476.2|205326.2|19
1633407650000|2021-10-05 04:20:50|205477.4|205327.4|205477.5|205327.5|205478.4|205328.4|205476.4|205326.4|15
1633407660000|2021-10-05 04:21:00|205478|205328|205478|205328|205479.8|205329.8|205477.4|205327.4|17
1633407670000|2021-10-05 04:21:10|205477.5|205327.5|205477|205327|205479.4|205329.4|205477|205327|8
1633407680000|2021-10-05 04:21:20|205477.3|205327.3|205477.2|205327.2|205478.4|205328.4|205476.8|205326.8|13
1633407690000|2021-10-05 04:21:30|205478.2|205328.2|205477.3|205327.3|205479.1|205329.1|205477.3|205327.3|17
1633407700000|2021-10-05 04:21:40|205477.9|205327.9|205478.9|205328.9|205481.2|205331.2|205475.8|205325.8|15
1633407710000|2021-10-05 04:21:50|205480|205330|205481.5|205331.5|205487.4|205337.4|205480|205330|32
1633407720000|2021-10-05 04:22:00|205481.4|205331.4|205482.9|205332.9|205483.1|205333.1|205480.1|205330.1|24
1633407730000|2021-10-05 04:22:10|205482.5|205332.5|205480.4|205330.4|205482.5|205332.5|205480.4|205330.4|11
1633407740000|2021-10-05 04:22:20|205481|205331|205483.9|205333.9|205483.9|205333.9|205480.5|205330.5|17
1633407750000|2021-10-05 04:22:30|205484|205334|205481.5|205331.5|205484|205334|205481.5|205331.5|17
1633407760000|2021-10-05 04:22:40|205481.6|205331.6|205498|205348|205501.1|205351.1|205481.6|205331.6|30
1633407770000|2021-10-05 04:22:50|205498.1|205348.1|205499|205349|205499|205349|205495.9|205345.9|36
1633407780000|2021-10-05 04:23:00|205497.1|205347.1|205494.9|205344.9|205498.9|205348.9|205494.9|205344.9|30
1633407790000|2021-10-05 04:23:10|205495.2|205345.2|205476|205326|205495.2|205345.2|205475.7|205325.7|25
1633407800000|2021-10-05 04:23:20|205474.5|205324.5|205481.5|205331.5|205482.2|205332.2|205474.5|205324.5|19
1633407810000|2021-10-05 04:23:30|205481.9|205331.9|205479.7|205329.7|205481.9|205331.9|205479.7|205329.7|20
1633407820000|2021-10-05 04:23:40|205479.1|205329.1|205472.4|205322.4|205479.1|205329.1|205466.4|205316.4|20
1633407830000|2021-10-05 04:23:50|205472.7|205322.7|205472.6|205322.6|205475|205325|205471.6|205321.6|16
1633407840000|2021-10-05 04:24:00|205473.5|205323.5|205471.9|205321.9|205473.5|205323.5|205471.9|205321.9|11
1633407850000|2021-10-05 04:24:10|205472.2|205322.2|205471.1|205321.1|205474.7|205324.7|205470.9|205320.9|18
1633407860000|2021-10-05 04:24:20|205471.8|205321.8|205468.9|205318.9|205472.1|205322.1|205468.9|205318.9|12
1633407870000|2021-10-05 04:24:30|205469.2|205319.2|205471.3|205321.3|205474.3|205324.3|205469.2|205319.2|14
1633407880000|2021-10-05 04:24:40|205471.2|205321.2|205463.1|205313.1|205471.9|205321.9|205462.4|205312.4|19
1633407890000|2021-10-05 04:24:50|205467|205317|205465.1|205315.1|205467.5|205317.5|205464.9|205314.9|11
1633407900000|2021-10-05 04:25:00|205465.6|205315.6|205465.5|205315.5|205467.1|205317.1|205465.1|205315.1|9
1633407910000|2021-10-05 04:25:10|205465.9|205315.9|205471.5|205321.5|205473.1|205323.1|205465.8|205315.8|17
1633407920000|2021-10-05 04:25:20|205472|205322|205472.8|205322.8|205473.1|205323.1|205470.2|205320.2|16
1633407930000|2021-10-05 04:25:30|205471.9|205321.9|205470.5|205320.5|205472.5|205322.5|205470.4|205320.4|11
1633407940000|2021-10-05 04:25:40|205470|205320|205471.8|205321.8|205474.1|205324.1|205469.9|205319.9|18
1633407950000|2021-10-05 04:25:50|205472.4|205322.4|205470.6|205320.6|205472.4|205322.4|205470.1|205320.1|11
1633407960000|2021-10-05 04:26:00|205471|205321|205473.6|205323.6|205474.7|205324.7|205470.9|205320.9|15
1633407970000|2021-10-05 04:26:10|205473.7|205323.7|205470.8|205320.8|205473.7|205323.7|205470.2|205320.2|15
1633407980000|2021-10-05 04:26:20|205472.6|205322.6|205470.5|205320.5|205474|205324|205470.5|205320.5|14
1633407990000|2021-10-05 04:26:30|205469.8|205319.8|205470.5|205320.5|205473.4|205323.4|205469.8|205319.8|14
1633408000000|2021-10-05 04:26:40|205471|205321|205472.3|205322.3|205472.3|205322.3|205468.9|205318.9|10
1633408010000|2021-10-05 04:26:50|205470.6|205320.6|205472.4|205322.4|205472.8|205322.8|205470.6|205320.6|14
1633408020000|2021-10-05 04:27:00|205472.1|205322.1|205474.6|205324.6|205475.2|205325.2|205472.1|205322.1|14
1633408030000|2021-10-05 04:27:10|205474|205324|205473.5|205323.5|205474.5|205324.5|205471.9|205321.9|11
1633408040000|2021-10-05 04:27:20|205474.3|205324.3|205473.6|205323.6|205476.2|205326.2|205471.2|205321.2|6
1633408050000|2021-10-05 04:27:30|205473.1|205323.1|205469.1|205319.1|205473.3|205323.3|205469.1|205319.1|11
1633408060000|2021-10-05 04:27:40|205470.3|205320.3|205469.5|205319.5|205472.7|205322.7|205469.5|205319.5|7
1633408070000|2021-10-05 04:27:50|205472.8|205322.8|205476.3|205326.3|205479.2|205329.2|205471.9|205321.9|19
1633408080000|2021-10-05 04:28:00|205477|205327|205477.3|205327.3|205479.7|205329.7|205475.6|205325.6|24
1633408090000|2021-10-05 04:28:10|205477.9|205327.9|205476.7|205326.7|205477.9|205327.9|205476.2|205326.2|21
1633408100000|2021-10-05 04:28:20|205476.5|205326.5|205476.4|205326.4|205477.7|205327.7|205475.3|205325.3|21
1633408110000|2021-10-05 04:28:30|205476.5|205326.5|205476.9|205326.9|205477.3|205327.3|205473.5|205323.5|22
1633408120000|2021-10-05 04:28:40|205479.6|205329.6|205477.3|205327.3|205479.6|205329.6|205475.1|205325.1|17
1633408130000|2021-10-05 04:28:50|205475.1|205325.1|205475.4|205325.4|205478.4|205328.4|205475.1|205325.1|18
1633408140000|2021-10-05 04:29:00|205474.7|205324.7|205475.4|205325.4|205475.9|205325.9|205474.4|205324.4|17
1633408150000|2021-10-05 04:29:10|205473.8|205323.8|205473.9|205323.9|205473.9|205323.9|205471.4|205321.4|17
1633408160000|2021-10-05 04:29:20|205474.7|205324.7|205476.1|205326.1|205478.4|205328.4|205473|205323|23
1633408170000|2021-10-05 04:29:30|205475.8|205325.8|205476|205326|205477.2|205327.2|205474.4|205324.4|16
1633408180000|2021-10-05 04:29:40|205476.1|205326.1|205478|205328|205479.9|205329.9|205474.7|205324.7|24
1633408190000|2021-10-05 04:29:50|205477.9|205327.9|205478.1|205328.1|205479.8|205329.8|205476.9|205326.9|17
1633408200000|2021-10-05 04:30:00|205477.9|205327.9|205478.4|205328.4|205481|205331|205476.8|205326.8|27
1633408210000|2021-10-05 04:30:10|205478.5|205328.5|205479.3|205329.3|205480.8|205330.8|205477.9|205327.9|14
1633408220000|2021-10-05 04:30:20|205480|205330|205479.2|205329.2|205482.8|205332.8|205477|205327|21
1633408230000|2021-10-05 04:30:30|205478.2|205328.2|205477.4|205327.4|205480.2|205330.2|205477.2|205327.2|21
1633408240000|2021-10-05 04:30:40|205478.3|205328.3|205476.9|205326.9|205478.3|205328.3|205476|205326|19
1633408250000|2021-10-05 04:30:50|205477.6|205327.6|205479.3|205329.3|205480.7|205330.7|205477.3|205327.3|21
1633408260000|2021-10-05 04:31:00|205479.4|205329.4|205479.6|205329.6|205484.2|205334.2|205479|205329|21
1633408270000|2021-10-05 04:31:10|205479.5|205329.5|205480.2|205330.2|205483.3|205333.3|205478.3|205328.3|20
1633408280000|2021-10-05 04:31:20|205479.1|205329.1|205480.6|205330.6|205482.1|205332.1|205477.5|205327.5|23
1633408290000|2021-10-05 04:31:30|205480.1|205330.1|205479.3|205329.3|205480.1|205330.1|205476.4|205326.4|13
1633408300000|2021-10-05 04:31:40|205479|205329|205478.6|205328.6|205481.6|205331.6|205477.8|205327.8|20
1633408310000|2021-10-05 04:31:50|205478.3|205328.3|205488.8|205338.8|205488.8|205338.8|205478|205328|23
1633408320000|2021-10-05 04:32:00|205482.4|205332.4|205477.1|205327.1|205489|205339|205475.8|205325.8|23
1633408330000|2021-10-05 04:32:10|205477.3|205327.3|205478.5|205328.5|205480.1|205330.1|205477.3|205327.3|22
1633408340000|2021-10-05 04:32:20|205478.8|205328.8|205484|205334|205487.4|205337.4|205478.8|205328.8|22
1633408350000|2021-10-05 04:32:30|205485.2|205335.2|205486.7|205336.7|205488.8|205338.8|205477.7|205327.7|26
1633408360000|2021-10-05 04:32:40|205486|205336|205523.5|205373.5|205529|205379|205484.7|205334.7|26
1633408370000|2021-10-05 04:32:50|205523.4|205373.4|205524.3|205374.3|205526.3|205376.3|205522.9|205372.9|22
1633408380000|2021-10-05 04:33:00|205523.3|205373.3|205526.7|205376.7|205535.3|205385.3|205522.7|205372.7|27
1633408390000|2021-10-05 04:33:10|205525.3|205375.3|205524.6|205374.6|205532.2|205382.2|205523.1|205373.1|23
1633408400000|2021-10-05 04:33:20|205521.9|205371.9|205528.8|205378.8|205529.2|205379.2|205518.1|205368.1|18
1633408410000|2021-10-05 04:33:30|205529|205379|205524.3|205374.3|205529|205379|205516.4|205366.4|23
1633408420000|2021-10-05 04:33:40|205523.9|205373.9|205523.6|205373.6|205526.2|205376.2|205521.3|205371.3|26
1633408430000|2021-10-05 04:33:50|205523.4|205373.4|205521.7|205371.7|205525.8|205375.8|205515.7|205365.7|28
1633408440000|2021-10-05 04:34:00|205521|205371|205522|205372|205528.8|205378.8|205515|205365|28
1633408450000|2021-10-05 04:34:10|205521.5|205371.5|205522.5|205372.5|205529.7|205379.7|205521.1|205371.1|26
1633408460000|2021-10-05 04:34:20|205524.2|205374.2|205553.8|205403.8|205562.2|205412.2|205520.4|205370.4|23
1633408470000|2021-10-05 04:34:30|205553.3|205403.3|205552.6|205402.6|205562.9|205412.9|205550.5|205400.5|21
1633408480000|2021-10-05 04:34:40|205553|205403|205559.1|205409.1|205559.3|205409.3|205549.9|205399.9|21
1633408490000|2021-10-05 04:34:50|205551.3|205401.3|205542.7|205392.7|205556.5|205406.5|205533.4|205383.4|33
1633408500000|2021-10-05 04:35:00|205541.1|205391.1|205548.4|205398.4|205550.6|205400.6|205541.1|205391.1|20
1633408510000|2021-10-05 04:35:10|205548.9|205398.9|205552.6|205402.6|205552.6|205402.6|205545.4|205395.4|15
1633408520000|2021-10-05 04:35:20|205549.2|205399.2|205551.5|205401.5|205555.4|205405.4|205546.7|205396.7|24
1633408530000|2021-10-05 04:35:30|205550.5|205400.5|205548.7|205398.7|205556.5|205406.5|205548.5|205398.5|27
1633408540000|2021-10-05 04:35:40|205549.1|205399.1|205518.2|205368.2|205557.5|205407.5|205518.2|205368.2|20
1633408550000|2021-10-05 04:35:50|205517.1|205367.1|205525.4|205375.4|205527.3|205377.3|205516.1|205366.1|26
1633408560000|2021-10-05 04:36:00|205524.3|205374.3|205525.5|205375.5|205528.3|205378.3|205516.7|205366.7|25
1633408570000|2021-10-05 04:36:10|205525.9|205375.9|205519.8|205369.8|205527.1|205377.1|205519.1|205369.1|20
1633408580000|2021-10-05 04:36:20|205520.3|205370.3|205523|205373|205528.4|205378.4|205520.2|205370.2|18
1633408590000|2021-10-05 04:36:30|205522.5|205372.5|205525.8|205375.8|205528.4|205378.4|205519.6|205369.6|20
1633408600000|2021-10-05 04:36:40|205526.1|205376.1|205513.1|205363.1|205527.4|205377.4|205508.6|205358.6|24
1633408610000|2021-10-05 04:36:50|205513.7|205363.7|205514.6|205364.6|205515|205365|205512.3|205362.3|16
1633408620000|2021-10-05 04:37:00|205514.4|205364.4|205517|205367|205518.6|205368.6|205512.9|205362.9|24
1633408630000|2021-10-05 04:37:10|205517.6|205367.6|205508.8|205358.8|205517.6|205367.6|205508.8|205358.8|25
1633408640000|2021-10-05 04:37:20|205508.6|205358.6|205509.9|205359.9|205521.4|205371.4|205504.9|205354.9|18
1633408650000|2021-10-05 04:37:30|205511.9|205361.9|205519.4|205369.4|205526.7|205376.7|205511.9|205361.9|27
1633408660000|2021-10-05 04:37:40|205519.7|205369.7|205501.7|205351.7|205519.7|205369.7|205500|205350|17
1633408670000|2021-10-05 04:37:50|205499.2|205349.2|205501.1|205351.1|205502.1|205352.1|205499.2|205349.2|20
1633408680000|2021-10-05 04:38:00|205504.1|205354.1|205516.1|205366.1|205516.1|205366.1|205493.9|205343.9|20
1633408690000|2021-10-05 04:38:10|205515.7|205365.7|205503.4|205353.4|205515.7|205365.7|205500.5|205350.5|27
1633408700000|2021-10-05 04:38:20|205501.4|205351.4|205495.4|205345.4|205510.8|205360.8|205483.4|205333.4|25
1633408710000|2021-10-05 04:38:30|205484.5|205334.5|205489.6|205339.6|205491.3|205341.3|205484.5|205334.5|18
1633408720000|2021-10-05 04:38:40|205490.3|205340.3|205497.7|205347.7|205501.4|205351.4|205488.8|205338.8|19
1633408730000|2021-10-05 04:38:50|205498|205348|205493.9|205343.9|205501.6|205351.6|205493.9|205343.9|19
1633408740000|2021-10-05 04:39:00|205499.2|205349.2|205492.3|205342.3|205499.2|205349.2|205492.3|205342.3|10
1633408750000|2021-10-05 04:39:10|205493.3|205343.3|205513.6|205363.6|205513.6|205363.6|205493.3|205343.3|24
1633408760000|2021-10-05 04:39:20|205512.1|205362.1|205520.3|205370.3|205521.2|205371.2|205511.5|205361.5|25
1633408770000|2021-10-05 04:39:30|205520.9|205370.9|205528.7|205378.7|205530|205380|205520.9|205370.9|31
1633408780000|2021-10-05 04:39:40|205528|205378|205526.6|205376.6|205532.3|205382.3|205526.5|205376.5|22
1633408790000|2021-10-05 04:39:50|205526.8|205376.8|205526.9|205376.9|205532.9|205382.9|205522.4|205372.4|21
1633408800000|2021-10-05 04:40:00|205527.1|205377.1|205531.7|205381.7|205532.4|205382.4|205526.5|205376.5|23
1633408810000|2021-10-05 04:40:10|205530.9|205380.9|205523.2|205373.2|205530.9|205380.9|205522.8|205372.8|25
1633408820000|2021-10-05 04:40:20|205523.3|205373.3|205523.1|205373.1|205531.3|205381.3|205516.8|205366.8|20
1633408830000|2021-10-05 04:40:30|205522.6|205372.6|205524.5|205374.5|205526.1|205376.1|205522.6|205372.6|26
1633408840000|2021-10-05 04:40:40|205525.5|205375.5|205526.4|205376.4|205529.1|205379.1|205521.7|205371.7|22
1633408850000|2021-10-05 04:40:50|205527.5|205377.5|205522.1|205372.1|205527.7|205377.7|205520.6|205370.6|19
1633408860000|2021-10-05 04:41:00|205522.3|205372.3|205525.7|205375.7|205530.5|205380.5|205521.7|205371.7|27
1633408870000|2021-10-05 04:41:10|205526.5|205376.5|205526.1|205376.1|205527.5|205377.5|205526|205376|17
1633408880000|2021-10-05 04:41:20|205526.3|205376.3|205530.2|205380.2|205530.2|205380.2|205523|205373|15
1633408890000|2021-10-05 04:41:30|205528.2|205378.2|205513.1|205363.1|205531.2|205381.2|205513.1|205363.1|19
1633408900000|2021-10-05 04:41:40|205514.9|205364.9|205521|205371|205522.3|205372.3|205513.8|205363.8|18
1633408910000|2021-10-05 04:41:50|205519|205369|205518.7|205368.7|205520.4|205370.4|205516.5|205366.5|16
1633408920000|2021-10-05 04:42:00|205517.6|205367.6|205515.2|205365.2|205519.6|205369.6|205515.2|205365.2|16
1633408930000|2021-10-05 04:42:10|205515.4|205365.4|205521|205371|205521.6|205371.6|205515.4|205365.4|14
1633408940000|2021-10-05 04:42:20|205520.2|205370.2|205513.4|205363.4|205523.6|205373.6|205506.6|205356.6|14
1633408950000|2021-10-05 04:42:30|205513|205363|205514.3|205364.3|205518.9|205368.9|205510.5|205360.5|18
1633408960000|2021-10-05 04:42:40|205517.1|205367.1|205509.6|205359.6|205517.1|205367.1|205507.4|205357.4|14
1633408970000|2021-10-05 04:42:50|205509.3|205359.3|205508.8|205358.8|205509.5|205359.5|205507.2|205357.2|13
1633408980000|2021-10-05 04:43:00|205508.3|205358.3|205506.9|205356.9|205509.4|205359.4|205506.9|205356.9|13
1633408990000|2021-10-05 04:43:10|205507.2|205357.2|205509.6|205359.6|205513.7|205363.7|205507.2|205357.2|12
1633409000000|2021-10-05 04:43:20|205510.2|205360.2|205508.1|205358.1|205510.2|205360.2|205507.6|205357.6|8
1633409010000|2021-10-05 04:43:30|205517.3|205367.3|205507.6|205357.6|205517.3|205367.3|205507.6|205357.6|10
1633409020000|2021-10-05 04:43:40|205509.5|205359.5|205509.3|205359.3|205509.5|205359.5|205508.8|205358.8|9
1633409030000|2021-10-05 04:43:50|205510.2|205360.2|205509|205359|205510.6|205360.6|205507.3|205357.3|8
1633409040000|2021-10-05 04:44:00|205509.7|205359.7|205505.7|205355.7|205509.7|205359.7|205505.7|205355.7|12
1633409050000|2021-10-05 04:44:10|205506|205356|205508.1|205358.1|205509.5|205359.5|205505|205355|7
1633409060000|2021-10-05 04:44:20|205507.4|205357.4|205506.3|205356.3|205508.2|205358.2|205506.3|205356.3|13
1633409070000|2021-10-05 04:44:30|205510.8|205360.8|205507.7|205357.7|205511.5|205361.5|205507.2|205357.2|18
1633409080000|2021-10-05 04:44:40|205507.6|205357.6|205506.7|205356.7|205507.8|205357.8|205506.7|205356.7|7
1633409090000|2021-10-05 04:44:50|205506|205356|205508.1|205358.1|205508.6|205358.6|205506|205356|11
1633409100000|2021-10-05 04:45:00|205506.4|205356.4|205505.6|205355.6|205513|205363|205505.2|205355.2|16
1633409110000|2021-10-05 04:45:10|205506.1|205356.1|205506.4|205356.4|205506.5|205356.5|205504.7|205354.7|12
1633409120000|2021-10-05 04:45:20|205505|205355|205507.3|205357.3|205509.4|205359.4|205505|205355|12
1633409130000|2021-10-05 04:45:30|205507.5|205357.5|205501.1|205351.1|205513.1|205363.1|205501.1|205351.1|20
1633409140000|2021-10-05 04:45:40|205501.5|205351.5|205495|205345|205502.8|205352.8|205494.9|205344.9|29
1633409150000|2021-10-05 04:45:50|205497.4|205347.4|205497.5|205347.5|205500.4|205350.4|205494.4|205344.4|12
1633409160000|2021-10-05 04:46:00|205500.7|205350.7|205497.4|205347.4|205501.2|205351.2|205494.3|205344.3|21
1633409170000|2021-10-05 04:46:10|205496.4|205346.4|205496.7|205346.7|205499.4|205349.4|205495.8|205345.8|20
1633409180000|2021-10-05 04:46:20|205497.1|205347.1|205501.3|205351.3|205501.3|205351.3|205494|205344|14
1633409190000|2021-10-05 04:46:30|205496.2|205346.2|205497.1|205347.1|205500.8|205350.8|205493.9|205343.9|20
1633409200000|2021-10-05 04:46:40|205497.4|205347.4|205494.4|205344.4|205498.4|205348.4|205494.4|205344.4|17
1633409210000|2021-10-05 04:46:50|205494.2|205344.2|205488.6|205338.6|205494.2|205344.2|205487.6|205337.6|18
1633409220000|2021-10-05 04:47:00|205488.9|205338.9|205493.3|205343.3|205493.9|205343.9|205481.9|205331.9|15
1633409230000|2021-10-05 04:47:10|205490.1|205340.1|205493.9|205343.9|205493.9|205343.9|205486.5|205336.5|17
1633409240000|2021-10-05 04:47:20|205492.6|205342.6|205492.5|205342.5|205494.6|205344.6|205492.3|205342.3|8
1633409250000|2021-10-05 04:47:30|205493.2|205343.2|205487.9|205337.9|205499.8|205349.8|205483.5|205333.5|14
1633409260000|2021-10-05 04:47:40|205486.7|205336.7|205491.2|205341.2|205495.4|205345.4|205486.5|205336.5|8
1633409270000|2021-10-05 04:47:50|205491.8|205341.8|205482.6|205332.6|205493.4|205343.4|205482.6|205332.6|12
1633409280000|2021-10-05 04:48:00|205483|205333|205485.4|205335.4|205486.6|205336.6|205483|205333|10
1633409290000|2021-10-05 04:48:10|205485.3|205335.3|205490.5|205340.5|205493.7|205343.7|205485.3|205335.3|10
1633409300000|2021-10-05 04:48:20|205490.9|205340.9|205493.2|205343.2|205495.7|205345.7|205490.9|205340.9|9
1633409310000|2021-10-05 04:48:30|205492.6|205342.6|205490.4|205340.4|205493.5|205343.5|205486.1|205336.1|19
1633409320000|2021-10-05 04:48:40|205490.7|205340.7|205497.7|205347.7|205500.7|205350.7|205487.1|205337.1|21
1633409330000|2021-10-05 04:48:50|205496.1|205346.1|205499.2|205349.2|205500.4|205350.4|205495|205345|14
1633409340000|2021-10-05 04:49:00|205497.6|205347.6|205502|205352|205506|205356|205492.7|205342.7|12
1633409350000|2021-10-05 04:49:10|205501|205351|205499.1|205349.1|205501|205351|205495.5|205345.5|10
1633409360000|2021-10-05 04:49:20|205498.8|205348.8|205499.2|205349.2|205500.3|205350.3|205497.1|205347.1|7
1633409370000|2021-10-05 04:49:30|205497.3|205347.3|205497.3|205347.3|205514.2|205364.2|205492|205342|20
1633409380000|2021-10-05 04:49:40|205499.1|205349.1|205496.8|205346.8|205500.9|205350.9|205495.1|205345.1|28
1633409390000|2021-10-05 04:49:50|205499.2|205349.2|205497.1|205347.1|205502.2|205352.2|205497.1|205347.1|15
1633409400000|2021-10-05 04:50:00|205497.4|205347.4|205503.2|205353.2|205504.8|205354.8|205497.4|205347.4|24
1633409410000|2021-10-05 04:50:10|205501.6|205351.6|205501.2|205351.2|205501.6|205351.6|205499.9|205349.9|17
1633409420000|2021-10-05 04:50:20|205500.7|205350.7|205505.1|205355.1|205508.1|205358.1|205499.4|205349.4|21
1633409430000|2021-10-05 04:50:30|205506|205356|205504|205354|205511.4|205361.4|205504|205354|13
1633409440000|2021-10-05 04:50:40|205504.8|205354.8|205505.8|205355.8|205507.6|205357.6|205504.8|205354.8|12
1633409450000|2021-10-05 04:50:50|205506.3|205356.3|205510.5|205360.5|205510.5|205360.5|205502.7|205352.7|15
1633409460000|2021-10-05 04:51:00|205510.3|205360.3|205485.9|205335.9|205510.3|205360.3|205479.5|205329.5|18
1633409470000|2021-10-05 04:51:10|205486.5|205336.5|205492|205342|205494.9|205344.9|205483.8|205333.8|15
1633409480000|2021-10-05 04:51:20|205491.2|205341.2|205494.2|205344.2|205496.1|205346.1|205490.9|205340.9|14
1633409490000|2021-10-05 04:51:30|205494.5|205344.5|205498.9|205348.9|205498.9|205348.9|205492.9|205342.9|22
1633409500000|2021-10-05 04:51:40|205497.8|205347.8|205498.2|205348.2|205509.8|205359.8|205492.9|205342.9|17
1633409510000|2021-10-05 04:51:50|205500.1|205350.1|205495.4|205345.4|205500.1|205350.1|205492.7|205342.7|18
1633409520000|2021-10-05 04:52:00|205496.3|205346.3|205489.6|205339.6|205505.4|205355.4|205489.6|205339.6|15
1633409530000|2021-10-05 04:52:10|205490.1|205340.1|205497.1|205347.1|205502|205352|205489.8|205339.8|19
1633409540000|2021-10-05 04:52:20|205495.9|205345.9|205494.8|205344.8|205496.2|205346.2|205494.4|205344.4|8
1633409550000|2021-10-05 04:52:30|205495.6|205345.6|205498|205348|205502.1|205352.1|205495.2|205345.2|20
1633409560000|2021-10-05 04:52:40|205498.2|205348.2|205501.4|205351.4|205501.4|205351.4|205496|205346|8
1633409570000|2021-10-05 04:52:50|205492.5|205342.5|205501.5|205351.5|205503.8|205353.8|205491.5|205341.5|19
1633409580000|2021-10-05 04:53:00|205504.1|205354.1|205501.2|205351.2|205504.1|205354.1|205498|205348|19
1633409590000|2021-10-05 04:53:10|205498.2|205348.2|205495.1|205345.1|205501.7|205351.7|205494|205344|9
1633409600000|2021-10-05 04:53:20|205495|205345|205499.1|205349.1|205502|205352|205493.7|205343.7|16
1633409610000|2021-10-05 04:53:30|205493.5|205343.5|205492.7|205342.7|205503.1|205353.1|205491.7|205341.7|17
1633409620000|2021-10-05 04:53:40|205491.8|205341.8|205493|205343|205501.8|205351.8|205491.6|205341.6|17
1633409630000|2021-10-05 04:53:50|205492.1|205342.1|205494.2|205344.2|205508|205358|205492.1|205342.1|13
1633409640000|2021-10-05 04:54:00|205493.6|205343.6|205501.4|205351.4|205502.3|205352.3|205492|205342|15
1633409650000|2021-10-05 04:54:10|205492.4|205342.4|205491.7|205341.7|205506.7|205356.7|205491.7|205341.7|21
1633409660000|2021-10-05 04:54:20|205497.4|205347.4|205488.9|205338.9|205500.4|205350.4|205488.9|205338.9|18
1633409670000|2021-10-05 04:54:30|205488.8|205338.8|205492.4|205342.4|205493.8|205343.8|205488.8|205338.8|19
1633409680000|2021-10-05 04:54:40|205501.1|205351.1|205490.7|205340.7|205501.1|205351.1|205490.7|205340.7|14
1633409690000|2021-10-05 04:54:50|205491.2|205341.2|205498.7|205348.7|205499.6|205349.6|205488.8|205338.8|9
1633409700000|2021-10-05 04:55:00|205499.1|205349.1|205500.2|205350.2|205500.2|205350.2|205494|205344|16
1633409710000|2021-10-05 04:55:10|205497.1|205347.1|205491.4|205341.4|205503.1|205353.1|205491.3|205341.3|11
1633409720000|2021-10-05 04:55:20|205491.9|205341.9|205490.6|205340.6|205492.5|205342.5|205490.6|205340.6|6
1633409730000|2021-10-05 04:55:30|205490.7|205340.7|205491.3|205341.3|205492.6|205342.6|205490.5|205340.5|10
1633409740000|2021-10-05 04:55:40|205491.2|205341.2|205491.3|205341.3|205493.2|205343.2|205490.8|205340.8|10
1633409750000|2021-10-05 04:55:50|205491.1|205341.1|205491.8|205341.8|205491.8|205341.8|205490.8|205340.8|6
1633409760000|2021-10-05 04:56:00|205491.5|205341.5|205492.2|205342.2|205493.5|205343.5|205490.4|205340.4|13
1633409770000|2021-10-05 04:56:10|205491.2|205341.2|205491.5|205341.5|205493.7|205343.7|205491|205341|9
1633409780000|2021-10-05 04:56:20|205490.9|205340.9|205492.8|205342.8|205492.8|205342.8|205489.6|205339.6|11
1633409790000|2021-10-05 04:56:30|205492.5|205342.5|205508|205358|205508.4|205358.4|205483.6|205333.6|15
1633409800000|2021-10-05 04:56:40|205499.6|205349.6|205489.3|205339.3|205499.6|205349.6|205488.9|205338.9|20
1633409810000|2021-10-05 04:56:50|205489.5|205339.5|205491.4|205341.4|205491.4|205341.4|205489|205339|8
1633409820000|2021-10-05 04:57:00|205490|205340|205492.9|205342.9|205495.9|205345.9|205486.6|205336.6|9
1633409830000|2021-10-05 04:57:10|205491.2|205341.2|205488.6|205338.6|205497.3|205347.3|205488.6|205338.6|15
1633409840000|2021-10-05 04:57:20|205488.5|205338.5|205488.6|205338.6|205493.8|205343.8|205486.5|205336.5|16
1633409850000|2021-10-05 04:57:30|205488.1|205338.1|205485.8|205335.8|205494|205344|205485.7|205335.7|18
1633409860000|2021-10-05 04:57:40|205486.1|205336.1|205487.1|205337.1|205487.1|205337.1|205482.6|205332.6|10
1633409870000|2021-10-05 04:57:50|205487.9|205337.9|205494.7|205344.7|205495.1|205345.1|205484.9|205334.9|13
1633409880000|2021-10-05 04:58:00|205493.1|205343.1|205495.3|205345.3|205495.3|205345.3|205491.5|205341.5|9
1633409890000|2021-10-05 04:58:10|205495|205345|205489.8|205339.8|205495.6|205345.6|205488.6|205338.6|17
1633409900000|2021-10-05 04:58:20|205489.5|205339.5|205500.9|205350.9|205501.4|205351.4|205489.5|205339.5|23
1633409910000|2021-10-05 04:58:30|205501|205351|205495.5|205345.5|205505.1|205355.1|205495.2|205345.2|19
1633409920000|2021-10-05 04:58:40|205497|205347|205496.4|205346.4|205497.3|205347.3|205495|205345|19
1633409930000|2021-10-05 04:58:50|205496|205346|205495.7|205345.7|205496.3|205346.3|205494.1|205344.1|19
1633409940000|2021-10-05 04:59:00|205496.5|205346.5|205502.6|205352.6|205502.6|205352.6|205493.3|205343.3|16
1633409950000|2021-10-05 04:59:10|205496.4|205346.4|205493.8|205343.8|205501.6|205351.6|205493.8|205343.8|14
1633409960000|2021-10-05 04:59:20|205493.9|205343.9|205500.9|205350.9|205501.8|205351.8|205493.9|205343.9|20
1633409970000|2021-10-05 04:59:30|205500.6|205350.6|205500|205350|205501|205351|205499|205349|25
1633409980000|2021-10-05 04:59:40|205500.1|205350.1|205499.8|205349.8|205500.1|205350.1|205499.2|205349.2|8
1633409990000|2021-10-05 04:59:50|205499.9|205349.9|205499.8|205349.8|205500.8|205350.8|205499|205349|19
1633410000000|2021-10-05 05:00:00|205499.4|205349.4|205511.4|205361.4|205514.6|205364.6|205499.4|205349.4|24
1633410010000|2021-10-05 05:00:10|205509.8|205359.8|205496.7|205346.7|205512.7|205362.7|205492.9|205342.9|23
1633410020000|2021-10-05 05:00:20|205496.8|205346.8|205499.7|205349.7|205499.7|205349.7|205496.6|205346.6|17
1633410030000|2021-10-05 05:00:30|205499.3|205349.3|205495.5|205345.5|205503.7|205353.7|205495.5|205345.5|19
1633410040000|2021-10-05 05:00:40|205498.6|205348.6|205490|205340|205498.6|205348.6|205488.7|205338.7|19
1633410050000|2021-10-05 05:00:50|205488.8|205338.8|205494.2|205344.2|205494.2|205344.2|205488.5|205338.5|18
1633410060000|2021-10-05 05:01:00|205494|205344|205499.2|205349.2|205505.3|205355.3|205493.2|205343.2|21
1633410070000|2021-10-05 05:01:10|205498|205348|205507.1|205357.1|205507.1|205357.1|205498|205348|28
1633410080000|2021-10-05 05:01:20|205507.7|205357.7|205489.9|205339.9|205509.1|205359.1|205488.3|205338.3|25
1633410090000|2021-10-05 05:01:30|205489.4|205339.4|205492.7|205342.7|205494.3|205344.3|205486.5|205336.5|14
1633410100000|2021-10-05 05:01:40|205493.3|205343.3|205510.1|205360.1|205516.9|205366.9|205491|205341|16
1633410110000|2021-10-05 05:01:50|205510.6|205360.6|205510.1|205360.1|205514.1|205364.1|205506.6|205356.6|21
1633410120000|2021-10-05 05:02:00|205505.7|205355.7|205491.1|205341.1|205509.3|205359.3|205489.3|205339.3|22
1633410130000|2021-10-05 05:02:10|205490.2|205340.2|205487.2|205337.2|205491|205341|205484.8|205334.8|17
1633410140000|2021-10-05 05:02:20|205487.1|205337.1|205489.1|205339.1|205490|205340|205484.6|205334.6|18
1633410150000|2021-10-05 05:02:30|205489.5|205339.5|205492.7|205342.7|205502.9|205352.9|205489.5|205339.5|24
1633410160000|2021-10-05 05:02:40|205496.5|205346.5|205505.7|205355.7|205507.1|205357.1|205493.1|205343.1|36
1633410170000|2021-10-05 05:02:50|205505.5|205355.5|205515.9|205365.9|205516.7|205366.7|205503.4|205353.4|39
1633410180000|2021-10-05 05:03:00|205515.3|205365.3|205497.3|205347.3|205515.3|205365.3|205492.2|205342.2|22
1633410190000|2021-10-05 05:03:10|205496.2|205346.2|205494.7|205344.7|205502.1|205352.1|205494.1|205344.1|23
1633410200000|2021-10-05 05:03:20|205518.1|205368.1|205494.2|205344.2|205518.1|205368.1|205492.6|205342.6|17
1633410210000|2021-10-05 05:03:30|205494.1|205344.1|205490|205340|205499.1|205349.1|205490|205340|18
1633410220000|2021-10-05 05:03:40|205490.3|205340.3|205490.4|205340.4|205491.8|205341.8|205488.2|205338.2|14
1633410230000|2021-10-05 05:03:50|205490.9|205340.9|205490|205340|205490.9|205340.9|205489.6|205339.6|13
1633410240000|2021-10-05 05:04:00|205490.3|205340.3|205494.1|205344.1|205498.3|205348.3|205487.6|205337.6|18
1633410250000|2021-10-05 05:04:10|205494.3|205344.3|205491.6|205341.6|205495.4|205345.4|205491.1|205341.1|18
1633410260000|2021-10-05 05:04:20|205491.3|205341.3|205497.3|205347.3|205497.3|205347.3|205489.6|205339.6|18
1633410270000|2021-10-05 05:04:30|205497.7|205347.7|205493.1|205343.1|205500.4|205350.4|205491.8|205341.8|22
1633410280000|2021-10-05 05:04:40|205490.4|205340.4|205491.3|205341.3|205492.1|205342.1|205489.6|205339.6|16
1633410290000|2021-10-05 05:04:50|205494.3|205344.3|205494.3|205344.3|205495.5|205345.5|205492.1|205342.1|14
1633410300000|2021-10-05 05:05:00|205494.4|205344.4|205511|205361|205511|205361|205494.4|205344.4|29
1633410310000|2021-10-05 05:05:10|205510.9|205360.9|205515.5|205365.5|205524.9|205374.9|205510.9|205360.9|27
1633410320000|2021-10-05 05:05:20|205516|205366|205516|205366|205521.4|205371.4|205515.9|205365.9|24
1633410330000|2021-10-05 05:05:30|205515.8|205365.8|205528.3|205378.3|205533.4|205383.4|205515.7|205365.7|25
1633410340000|2021-10-05 05:05:40|205527.7|205377.7|205531.4|205381.4|205533.7|205383.7|205527.7|205377.7|18
1633410350000|2021-10-05 05:05:50|205531.3|205381.3|205529.1|205379.1|205531.5|205381.5|205529.1|205379.1|19
1633410360000|2021-10-05 05:06:00|205530|205380|205526|205376|205530.9|205380.9|205526|205376|19
1633410370000|2021-10-05 05:06:10|205525.8|205375.8|205528.8|205378.8|205529.4|205379.4|205525.8|205375.8|21
1633410380000|2021-10-05 05:06:20|205528.5|205378.5|205527.5|205377.5|205528.5|205378.5|205523.1|205373.1|21
1633410390000|2021-10-05 05:06:30|205527.3|205377.3|205523|205373|205529.3|205379.3|205522|205372|31
1633410400000|2021-10-05 05:06:40|205523.7|205373.7|205514.2|205364.2|205525.4|205375.4|205513.7|205363.7|28
1633410410000|2021-10-05 05:06:50|205514.7|205364.7|205505.5|205355.5|205514.7|205364.7|205501.5|205351.5|27
1633410420000|2021-10-05 05:07:00|205505.2|205355.2|205505.5|205355.5|205507.8|205357.8|205504.5|205354.5|30
1633410430000|2021-10-05 05:07:10|205505.2|205355.2|205505.5|205355.5|205505.5|205355.5|205503.7|205353.7|14
1633410440000|2021-10-05 05:07:20|205504.9|205354.9|205501.7|205351.7|205504.9|205354.9|205495|205345|25
1633410450000|2021-10-05 05:07:30|205500|205350|205488.8|205338.8|205501|205351|205486.9|205336.9|23
1633410460000|2021-10-05 05:07:40|205486.2|205336.2|205488.7|205338.7|205493.3|205343.3|205486.2|205336.2|32
1633410470000|2021-10-05 05:07:50|205488.5|205338.5|205489|205339|205489.7|205339.7|205486.4|205336.4|22
1633410480000|2021-10-05 05:08:00|205489.7|205339.7|205486.6|205336.6|205490.4|205340.4|205485|205335|27
1633410490000|2021-10-05 05:08:10|205485.4|205335.4|205471.1|205321.1|205485.9|205335.9|205469.7|205319.7|26
1633410500000|2021-10-05 05:08:20|205470.9|205320.9|205472.1|205322.1|205472.3|205322.3|205469.5|205319.5|20
1633410510000|2021-10-05 05:08:30|205472.3|205322.3|205470|205320|205472.3|205322.3|205469.7|205319.7|13
1633410520000|2021-10-05 05:08:40|205470.4|205320.4|205470.3|205320.3|205470.9|205320.9|205468.3|205318.3|14
1633410530000|2021-10-05 05:08:50|205468.7|205318.7|205467.2|205317.2|205469.6|205319.6|205466.3|205316.3|10
1633410540000|2021-10-05 05:09:00|205468.4|205318.4|205471.4|205321.4|205472.7|205322.7|205468.4|205318.4|13
1633410550000|2021-10-05 05:09:10|205470.6|205320.6|205470|205320|205472.3|205322.3|205470|205320|19
1633410560000|2021-10-05 05:09:20|205471.3|205321.3|205470.8|205320.8|205471.5|205321.5|205470.3|205320.3|11
1633410570000|2021-10-05 05:09:30|205470.1|205320.1|205470.8|205320.8|205470.8|205320.8|205469.5|205319.5|8
1633410580000|2021-10-05 05:09:40|205469.8|205319.8|205468.6|205318.6|205470.9|205320.9|205468.6|205318.6|8
1633410590000|2021-10-05 05:09:50|205469.8|205319.8|205490.6|205340.6|205492|205342|205468.5|205318.5|15
1633410600000|2021-10-05 05:10:00|205490.5|205340.5|205491.1|205341.1|205491.1|205341.1|205487.9|205337.9|25
1633410610000|2021-10-05 05:10:10|205491.6|205341.6|205479.7|205329.7|205491.7|205341.7|205478.4|205328.4|26
1633410620000|2021-10-05 05:10:20|205478.7|205328.7|205483.2|205333.2|205483.4|205333.4|205476.4|205326.4|21
1633410630000|2021-10-05 05:10:30|205481.4|205331.4|205490.1|205340.1|205495.3|205345.3|205481.4|205331.4|21
1633410640000|2021-10-05 05:10:40|205489|205339|205493|205343|205493|205343|205487.9|205337.9|19
1633410650000|2021-10-05 05:10:50|205493.4|205343.4|205495.3|205345.3|205497.1|205347.1|205492.8|205342.8|16
1633410660000|2021-10-05 05:11:00|205496.9|205346.9|205493.8|205343.8|205497|205347|205493.4|205343.4|12
1633410670000|2021-10-05 05:11:10|205493.6|205343.6|205493.6|205343.6|205494.7|205344.7|205493.6|205343.6|6
1633410680000|2021-10-05 05:11:20|205493.4|205343.4|205493.7|205343.7|205497.5|205347.5|205492.7|205342.7|13
1633410690000|2021-10-05 05:11:30|205492.5|205342.5|205503.8|205353.8|205508.6|205358.6|205492|205342|22
1633410700000|2021-10-05 05:11:40|205509.8|205359.8|205531.2|205381.2|205541|205391|205509.8|205359.8|30
1633410710000|2021-10-05 05:11:50|205532.7|205382.7|205533.8|205383.8|205534.1|205384.1|205529.1|205379.1|24
1633410720000|2021-10-05 05:12:00|205534.3|205384.3|205530.6|205380.6|205534.3|205384.3|205528.9|205378.9|21
1633410730000|2021-10-05 05:12:10|205530.2|205380.2|205530.4|205380.4|205530.4|205380.4|205527|205377|18
1633410740000|2021-10-05 05:12:20|205530.5|205380.5|205529.5|205379.5|205530.5|205380.5|205528.9|205378.9|15
1633410750000|2021-10-05 05:12:30|205529.6|205379.6|205527.9|205377.9|205529.9|205379.9|205527.9|205377.9|14
1633410760000|2021-10-05 05:12:40|205528.1|205378.1|205530.3|205380.3|205530.6|205380.6|205527.7|205377.7|17
1633410770000|2021-10-05 05:12:50|205531.8|205381.8|205532.7|205382.7|205532.7|205382.7|205530|205380|12
1633410780000|2021-10-05 05:13:00|205532.9|205382.9|205535.5|205385.5|205535.8|205385.8|205532.3|205382.3|17
1633410790000|2021-10-05 05:13:10|205534.3|205384.3|205529.1|205379.1|205534.4|205384.4|205528.1|205378.1|19
1633410800000|2021-10-05 05:13:20|205529.2|205379.2|205520.3|205370.3|205530.1|205380.1|205519.9|205369.9|15
1633410810000|2021-10-05 05:13:30|205520.7|205370.7|205518.6|205368.6|205522.3|205372.3|205517.4|205367.4|20
1633410820000|2021-10-05 05:13:40|205518.1|205368.1|205517.2|205367.2|205520|205370|205517.2|205367.2|16
1633410830000|2021-10-05 05:13:50|205517.6|205367.6|205520|205370|205520|205370|205517.6|205367.6|13
1633410840000|2021-10-05 05:14:00|205519.2|205369.2|205519.9|205369.9|205520.8|205370.8|205518.3|205368.3|16
1633410850000|2021-10-05 05:14:10|205519.5|205369.5|205519.8|205369.8|205520.3|205370.3|205518.4|205368.4|11
1633410860000|2021-10-05 05:14:20|205519.5|205369.5|205533.2|205383.2|205536.2|205386.2|205519.4|205369.4|31
1633410870000|2021-10-05 05:14:30|205533.1|205383.1|205538.7|205388.7|205540.3|205390.3|205533.1|205383.1|19
1633410880000|2021-10-05 05:14:40|205539|205389|205535.6|205385.6|205539.1|205389.1|205535.6|205385.6|14
1633410890000|2021-10-05 05:14:50|205535.3|205385.3|205535.3|205385.3|205536.9|205386.9|205535|205385|15
1633410900000|2021-10-05 05:15:00|205536.3|205386.3|205525.5|205375.5|205536.3|205386.3|205521.4|205371.4|25
1633410910000|2021-10-05 05:15:10|205526.3|205376.3|205525.5|205375.5|205526.5|205376.5|205524|205374|20
1633410920000|2021-10-05 05:15:20|205525.9|205375.9|205522.1|205372.1|205526.4|205376.4|205522.1|205372.1|14
1633410930000|2021-10-05 05:15:30|205522|205372|205522.5|205372.5|205523.1|205373.1|205521|205371|14
1633410940000|2021-10-05 05:15:40|205522.4|205372.4|205527.1|205377.1|205528.9|205378.9|205521.8|205371.8|21
1633410950000|2021-10-05 05:15:50|205527.4|205377.4|205524|205374|205527.7|205377.7|205524|205374|15
1633410960000|2021-10-05 05:16:00|205524.8|205374.8|205527|205377|205529.5|205379.5|205524.8|205374.8|17
1633410970000|2021-10-05 05:16:10|205526.8|205376.8|205520.4|205370.4|205527.4|205377.4|205517.2|205367.2|21
1633410980000|2021-10-05 05:16:20|205521.1|205371.1|205520.9|205370.9|205522.8|205372.8|205520.4|205370.4|12
1633410990000|2021-10-05 05:16:30|205519.2|205369.2|205503.3|205353.3|205519.2|205369.2|205496.4|205346.4|27
1633411000000|2021-10-05 05:16:40|205505.5|205355.5|205503.7|205353.7|205510.5|205360.5|205503.5|205353.5|21
1633411010000|2021-10-05 05:16:50|205502.9|205352.9|205506.6|205356.6|205513.8|205363.8|205501.9|205351.9|23
1633411020000|2021-10-05 05:17:00|205506|205356|205496.1|205346.1|205510.7|205360.7|205496.1|205346.1|21
1633411030000|2021-10-05 05:17:10|205500.8|205350.8|205496.2|205346.2|205509.7|205359.7|205495.5|205345.5|13
1633411040000|2021-10-05 05:17:20|205501.7|205351.7|205510.2|205360.2|205515.5|205365.5|205501.6|205351.6|24
1633411050000|2021-10-05 05:17:30|205511.2|205361.2|205514.3|205364.3|205518.5|205368.5|205509.8|205359.8|24
1633411060000|2021-10-05 05:17:40|205514.1|205364.1|205513.4|205363.4|205514.7|205364.7|205512.8|205362.8|15
1633411070000|2021-10-05 05:17:50|205513.3|205363.3|205514.3|205364.3|205515.7|205365.7|205513.3|205363.3|11
1633411080000|2021-10-05 05:18:00|205513.7|205363.7|205514.2|205364.2|205514.8|205364.8|205512.9|205362.9|12
1633411090000|2021-10-05 05:18:10|205513.4|205363.4|205511.7|205361.7|205513.6|205363.6|205510.1|205360.1|9
1633411100000|2021-10-05 05:18:20|205511.9|205361.9|205533.9|205383.9|205536.7|205386.7|205510.2|205360.2|23
1633411110000|2021-10-05 05:18:30|205533.8|205383.8|205535.8|205385.8|205537.1|205387.1|205533|205383|24
1633411120000|2021-10-05 05:18:40|205535.7|205385.7|205550.7|205400.7|205550.8|205400.8|205535.7|205385.7|28
1633411130000|2021-10-05 05:18:50|205550.9|205400.9|205547.9|205397.9|205551.4|205401.4|205547.9|205397.9|12
1633411140000|2021-10-05 05:19:00|205549.1|205399.1|205521.2|205371.2|205549.4|205399.4|205518.8|205368.8|31
1633411150000|2021-10-05 05:19:10|205521.8|205371.8|205519.5|205369.5|205521.8|205371.8|205518.4|205368.4|19
1633411160000|2021-10-05 05:19:20|205519.4|205369.4|205521.5|205371.5|205521.5|205371.5|205518.1|205368.1|24
1633411170000|2021-10-05 05:19:30|205520.9|205370.9|205521.5|205371.5|205521.5|205371.5|205519.3|205369.3|13
1633411180000|2021-10-05 05:19:40|205521|205371|205521.3|205371.3|205521.8|205371.8|205519|205369|16
1633411190000|2021-10-05 05:19:50|205521.7|205371.7|205519.3|205369.3|205522.6|205372.6|205519|205369|12
1633411200000|2021-10-05 05:20:00|205518.7|205368.7|205520.1|205370.1|205522.3|205372.3|205518.7|205368.7|15
1633411210000|2021-10-05 05:20:10|205520.5|205370.5|205517.7|205367.7|205520.5|205370.5|205516.3|205366.3|15
1633411220000|2021-10-05 05:20:20|205517.8|205367.8|205517.6|205367.6|205519.3|205369.3|205517.6|205367.6|16
1633411230000|2021-10-05 05:20:30|205516.4|205366.4|205525.1|205375.1|205525.1|205375.1|205516.2|205366.2|19
1633411240000|2021-10-05 05:20:40|205523.4|205373.4|205525.4|205375.4|205530.1|205380.1|205523.4|205373.4|30
1633411250000|2021-10-05 05:20:50|205525.3|205375.3|205524|205374|205525.8|205375.8|205523|205373|18
1633411260000|2021-10-05 05:21:00|205524.4|205374.4|205525.2|205375.2|205526.7|205376.7|205524.1|205374.1|21
1633411270000|2021-10-05 05:21:10|205524.9|205374.9|205525.4|205375.4|205525.4|205375.4|205523.2|205373.2|15
1633411280000|2021-10-05 05:21:20|205525.6|205375.6|205521.1|205371.1|205525.6|205375.6|205518.8|205368.8|17
1633411290000|2021-10-05 05:21:30|205519.5|205369.5|205519.2|205369.2|205521.4|205371.4|205519.2|205369.2|10
1633411300000|2021-10-05 05:21:40|205519.3|205369.3|205517.1|205367.1|205520.4|205370.4|205517.1|205367.1|11
1633411310000|2021-10-05 05:21:50|205517.7|205367.7|205520.3|205370.3|205521.4|205371.4|205517.2|205367.2|18
1633411320000|2021-10-05 05:22:00|205519.9|205369.9|205517.7|205367.7|205519.9|205369.9|205515.8|205365.8|14
1633411330000|2021-10-05 05:22:10|205517.9|205367.9|205518.4|205368.4|205520.5|205370.5|205517.9|205367.9|18
1633411340000|2021-10-05 05:22:20|205519|205369|205518.3|205368.3|205519.6|205369.6|205517|205367|22
1633411350000|2021-10-05 05:22:30|205518.1|205368.1|205534.7|205384.7|205537.8|205387.8|205518.1|205368.1|18
1633411360000|2021-10-05 05:22:40|205534.9|205384.9|205533.2|205383.2|205537.4|205387.4|205532.3|205382.3|21
1633411370000|2021-10-05 05:22:50|205533.6|205383.6|205533|205383|205534.9|205384.9|205531.4|205381.4|16
1633411380000|2021-10-05 05:23:00|205533.8|205383.8|205535.6|205385.6|205536.6|205386.6|205533|205383|16
1633411390000|2021-10-05 05:23:10|205536.4|205386.4|205553.9|205403.9|205560.8|205410.8|205536.4|205386.4|17
1633411400000|2021-10-05 05:23:20|205554.6|205404.6|205553.7|205403.7|205554.6|205404.6|205553.7|205403.7|5
1633411410000|2021-10-05 05:23:30|205553.6|205403.6|205538.3|205388.3|205554.1|205404.1|205535.2|205385.2|21
1633411420000|2021-10-05 05:23:40|205538.8|205388.8|205543.2|205393.2|205543.8|205393.8|205537.7|205387.7|16
1633411430000|2021-10-05 05:23:50|205543.3|205393.3|205540.5|205390.5|205543.3|205393.3|205539.5|205389.5|19
1633411440000|2021-10-05 05:24:00|205541.1|205391.1|205538.2|205388.2|205544.3|205394.3|205531.7|205381.7|22
1633411450000|2021-10-05 05:24:10|205540.7|205390.7|205549.9|205399.9|205552.9|205402.9|205539.7|205389.7|28
1633411460000|2021-10-05 05:24:20|205547.3|205397.3|205548.3|205398.3|205551.7|205401.7|205547.3|205397.3|12
1633411470000|2021-10-05 05:24:30|205548.7|205398.7|205541.2|205391.2|205548.7|205398.7|205537.7|205387.7|25
1633411480000|2021-10-05 05:24:40|205540.9|205390.9|205552.6|205402.6|205557.8|205407.8|205540.9|205390.9|23
1633411490000|2021-10-05 05:24:50|205552.1|205402.1|205552.4|205402.4|205552.8|205402.8|205551.8|205401.8|10
1633411500000|2021-10-05 05:25:00|205552.5|205402.5|205553.8|205403.8|205553.8|205403.8|205552.5|205402.5|10
1633411510000|2021-10-05 05:25:10|205559.7|205409.7|205557.4|205407.4|205561.7|205411.7|205557.4|205407.4|19
1633411520000|2021-10-05 05:25:20|205558.2|205408.2|205565.4|205415.4|205566.6|205416.6|205554.7|205404.7|16
1633411530000|2021-10-05 05:25:30|205563.7|205413.7|205559.9|205409.9|205563.7|205413.7|205557|205407|17
1633411540000|2021-10-05 05:25:40|205562.6|205412.6|205568.6|205418.6|205568.6|205418.6|205562.6|205412.6|23
1633411550000|2021-10-05 05:25:50|205567.9|205417.9|205565.9|205415.9|205568.1|205418.1|205564|205414|21
1633411560000|2021-10-05 05:26:00|205565.5|205415.5|205563.1|205413.1|205565.5|205415.5|205562.9|205412.9|15
1633411570000|2021-10-05 05:26:10|205562.7|205412.7|205562.1|205412.1|205563|205413|205560.9|205410.9|13
1633411580000|2021-10-05 05:26:20|205563.9|205413.9|205562.1|205412.1|205564|205414|205562.1|205412.1|8
1633411590000|2021-10-05 05:26:30|205561.5|205411.5|205561.3|205411.3|205562.8|205412.8|205561|205411|5
1633411600000|2021-10-05 05:26:40|205562.5|205412.5|205561.1|205411.1|205562.5|205412.5|205559.4|205409.4|10
1633411610000|2021-10-05 05:26:50|205560.9|205410.9|205562.4|205412.4|205562.4|205412.4|205559.4|205409.4|12
1633411620000|2021-10-05 05:27:00|205561.1|205411.1|205538.5|205388.5|205561.1|205411.1|205536.3|205386.3|25
1633411630000|2021-10-05 05:27:10|205538.2|205388.2|205534.6|205384.6|205538.5|205388.5|205534|205384|23
1633411640000|2021-10-05 05:27:20|205535|205385|205532|205382|205535|205385|205531.3|205381.3|19
1633411650000|2021-10-05 05:27:30|205531.1|205381.1|205529.3|205379.3|205532.6|205382.6|205529.3|205379.3|16
1633411660000|2021-10-05 05:27:40|205530.4|205380.4|205528.4|205378.4|205530.4|205380.4|205527.7|205377.7|15
1633411670000|2021-10-05 05:27:50|205528.1|205378.1|205528.2|205378.2|205528.7|205378.7|205527.8|205377.8|5
1633411680000|2021-10-05 05:28:00|205527.6|205377.6|205527.8|205377.8|205528.9|205378.9|205526.7|205376.7|7
1633411690000|2021-10-05 05:28:10|205526.4|205376.4|205528.8|205378.8|205529.6|205379.6|205526.4|205376.4|11
1633411700000|2021-10-05 05:28:20|205529.1|205379.1|205526.5|205376.5|205529.1|205379.1|205526.2|205376.2|12
1633411710000|2021-10-05 05:28:30|205526.4|205376.4|205531.4|205381.4|205533.8|205383.8|205526.4|205376.4|18
1633411720000|2021-10-05 05:28:40|205530.5|205380.5|205530.9|205380.9|205534.5|205384.5|205530.2|205380.2|12
1633411730000|2021-10-05 05:28:50|205530.1|205380.1|205539.1|205389.1|205539.1|205389.1|205527.1|205377.1|26
1633411740000|2021-10-05 05:29:00|205540.4|205390.4|205528.8|205378.8|205540.9|205390.9|205528.2|205378.2|25
1633411750000|2021-10-05 05:29:10|205529.7|205379.7|205529|205379|205532|205382|205528.9|205378.9|14
1633411760000|2021-10-05 05:29:20|205528.7|205378.7|205529.2|205379.2|205530|205380|205527.9|205377.9|9
1633411770000|2021-10-05 05:29:30|205527.9|205377.9|205528.9|205378.9|205528.9|205378.9|205527|205377|8
1633411780000|2021-10-05 05:29:40|205529.8|205379.8|205535.8|205385.8|205537.2|205387.2|205529.1|205379.1|18
1633411790000|2021-10-05 05:29:50|205533.5|205383.5|205536.2|205386.2|205537.8|205387.8|205533.5|205383.5|18
1633411800000|2021-10-05 05:30:00|205536.1|205386.1|205537.3|205387.3|205539.6|205389.6|205536.1|205386.1|21
1633411810000|2021-10-05 05:30:10|205537.8|205387.8|205537.1|205387.1|205543.4|205393.4|205536.1|205386.1|26
1633411820000|2021-10-05 05:30:20|205535.3|205385.3|205536.6|205386.6|205538.7|205388.7|205532.1|205382.1|22
1633411830000|2021-10-05 05:30:30|205528|205378|205539.2|205389.2|205539.3|205389.3|205528|205378|22
1633411840000|2021-10-05 05:30:40|205536.3|205386.3|205553.4|205403.4|205553.8|205403.8|205536.3|205386.3|25
1633411850000|2021-10-05 05:30:50|205553.7|205403.7|205550.7|205400.7|205553.7|205403.7|205550.7|205400.7|11
1633411860000|2021-10-05 05:31:00|205551|205401|205570.3|205420.3|205577.9|205427.9|205551|205401|16
1633411870000|2021-10-05 05:31:10|205570.7|205420.7|205608.7|205458.7|205609|205459|205568|205418|24
1633411880000|2021-10-05 05:31:20|205605|205455|205608.1|205458.1|205608.3|205458.3|205601.6|205451.6|20
1633411890000|2021-10-05 05:31:30|205606.8|205456.8|205620.9|205470.9|205627.1|205477.1|205606.4|205456.4|29
1633411900000|2021-10-05 05:31:40|205621.6|205471.6|205622.1|205472.1|205623.4|205473.4|205621.5|205471.5|19
1633411910000|2021-10-05 05:31:50|205620.8|205470.8|205626.2|205476.2|205626.5|205476.5|205620|205470|19
1633411920000|2021-10-05 05:32:00|205627.4|205477.4|205626.7|205476.7|205628.1|205478.1|205625.5|205475.5|23
1633411930000|2021-10-05 05:32:10|205626.1|205476.1|205624.4|205474.4|205626.9|205476.9|205621.5|205471.5|19
1633411940000|2021-10-05 05:32:20|205626|205476|205622.7|205472.7|205626|205476|205620|205470|16
1633411950000|2021-10-05 05:32:30|205622.5|205472.5|205620.5|205470.5|205622.9|205472.9|205620.5|205470.5|13
1633411960000|2021-10-05 05:32:40|205620.1|205470.1|205622.2|205472.2|205623.3|205473.3|205619.9|205469.9|12
1633411970000|2021-10-05 05:32:50|205621.7|205471.7|205621.6|205471.6|205625.7|205475.7|205612.1|205462.1|24
1633411980000|2021-10-05 05:33:00|205622.3|205472.3|205625.3|205475.3|205626.5|205476.5|205621.4|205471.4|13
1633411990000|2021-10-05 05:33:10|205624.2|205474.2|205629.3|205479.3|205629.6|205479.6|205624|205474|15
1633412000000|2021-10-05 05:33:20|205636.3|205486.3|205636.2|205486.2|205639.9|205489.9|205622.9|205472.9|27
1633412010000|2021-10-05 05:33:30|205636.8|205486.8|205641.7|205491.7|205645.7|205495.7|205636.4|205486.4|20
1633412020000|2021-10-05 05:33:40|205641.4|205491.4|205640.8|205490.8|205643|205493|205638.6|205488.6|23
1633412030000|2021-10-05 05:33:50|205641.2|205491.2|205646.7|205496.7|205647.8|205497.8|205639.3|205489.3|15
1633412040000|2021-10-05 05:34:00|205646.9|205496.9|205643.9|205493.9|205648|205498|205643.9|205493.9|13
1633412050000|2021-10-05 05:34:10|205644.6|205494.6|205646.6|205496.6|205650.7|205500.7|205643.4|205493.4|21
1633412060000|2021-10-05 05:34:20|205645.7|205495.7|205653.3|205503.3|205654.1|205504.1|205642|205492|18
1633412070000|2021-10-05 05:34:30|205651.2|205501.2|205663.2|205513.2|205670.4|205520.4|205651|205501|32
1633412080000|2021-10-05 05:34:40|205663.3|205513.3|205666.6|205516.6|205666.9|205516.9|205663.3|205513.3|20
1633412090000|2021-10-05 05:34:50|205665.4|205515.4|205666.1|205516.1|205667.6|205517.6|205665.1|205515.1|21
1633412100000|2021-10-05 05:35:00|205665.5|205515.5|205670.5|205520.5|205670.5|205520.5|205665.1|205515.1|20
1633412110000|2021-10-05 05:35:10|205670.2|205520.2|205666.4|205516.4|205670.2|205520.2|205664.3|205514.3|21
1633412120000|2021-10-05 05:35:20|205666.6|205516.6|205670.4|205520.4|205670.4|205520.4|205665.2|205515.2|17
1633412130000|2021-10-05 05:35:30|205669.5|205519.5|205664.3|205514.3|205669.6|205519.6|205663.1|205513.1|24
1633412140000|2021-10-05 05:35:40|205665.9|205515.9|205666.8|205516.8|205667.7|205517.7|205662.7|205512.7|23
1633412150000|2021-10-05 05:35:50|205666.7|205516.7|205668.5|205518.5|205668.5|205518.5|205665.1|205515.1|20
1633412160000|2021-10-05 05:36:00|205668.6|205518.6|205663.6|205513.6|205668.6|205518.6|205663.3|205513.3|17
1633412170000|2021-10-05 05:36:10|205663.7|205513.7|205665.8|205515.8|205666.5|205516.5|205663.5|205513.5|18
1633412180000|2021-10-05 05:36:20|205665.4|205515.4|205669.9|205519.9|205669.9|205519.9|205663.9|205513.9|10
1633412190000|2021-10-05 05:36:30|205669.4|205519.4|205681.7|205531.7|205686|205536|205664.1|205514.1|16
1633412200000|2021-10-05 05:36:40|205687.7|205537.7|205684.4|205534.4|205688.9|205538.9|205683.8|205533.8|19
1633412210000|2021-10-05 05:36:50|205684.6|205534.6|205687.1|205537.1|205691.8|205541.8|205683.4|205533.4|20
1633412220000|2021-10-05 05:37:00|205686.2|205536.2|205684|205534|205686.5|205536.5|205683.5|205533.5|19
1633412230000|2021-10-05 05:37:10|205684.2|205534.2|205680.7|205530.7|205686.3|205536.3|205679.5|205529.5|13
1633412240000|2021-10-05 05:37:20|205681|205531|205689.7|205539.7|205690.7|205540.7|205680.4|205530.4|14
1633412250000|2021-10-05 05:37:30|205690.2|205540.2|205686.1|205536.1|205690.2|205540.2|205685.6|205535.6|17
1633412260000|2021-10-05 05:37:40|205687.6|205537.6|205685.3|205535.3|205688.2|205538.2|205684.5|205534.5|23
1633412270000|2021-10-05 05:37:50|205685.4|205535.4|205665.7|205515.7|205685.8|205535.8|205654.1|205504.1|23
1633412280000|2021-10-05 05:38:00|205660.2|205510.2|205660.5|205510.5|205665.3|205515.3|205653.2|205503.2|28
1633412290000|2021-10-05 05:38:10|205658.5|205508.5|205662.6|205512.6|205666.7|205516.7|205658.5|205508.5|27
1633412300000|2021-10-05 05:38:20|205663.2|205513.2|205660|205510|205668.8|205518.8|205660|205510|10
1633412310000|2021-10-05 05:38:30|205662.2|205512.2|205664.5|205514.5|205665.4|205515.4|205662.2|205512.2|24
1633412320000|2021-10-05 05:38:40|205663.1|205513.1|205663.5|205513.5|205667.5|205517.5|205662.3|205512.3|17
1633412330000|2021-10-05 05:38:50|205662.8|205512.8|205663.2|205513.2|205671.2|205521.2|205662.8|205512.8|19
1633412340000|2021-10-05 05:39:00|205662|205512|205662.2|205512.2|205663.6|205513.6|205661.6|205511.6|15
1633412350000|2021-10-05 05:39:10|205662.6|205512.6|205665.1|205515.1|205675.1|205525.1|205662.6|205512.6|13
1633412360000|2021-10-05 05:39:20|205660.8|205510.8|205672.9|205522.9|205675.9|205525.9|205660.5|205510.5|20
1633412370000|2021-10-05 05:39:30|205672.5|205522.5|205676.9|205526.9|205681|205531|205672|205522|21
1633412380000|2021-10-05 05:39:40|205677.3|205527.3|205678.1|205528.1|205679.3|205529.3|205676.9|205526.9|14
1633412390000|2021-10-05 05:39:50|205679.3|205529.3|205671.2|205521.2|205681.2|205531.2|205664.1|205514.1|22
1633412400000|2021-10-05 05:40:00|205671.5|205521.5|205681.5|205531.5|205684.9|205534.9|205671.5|205521.5|25
1633412410000|2021-10-05 05:40:10|205679.4|205529.4|205690.7|205540.7|205693.1|205543.1|205679.4|205529.4|25
1633412420000|2021-10-05 05:40:20|205690.5|205540.5|205688.3|205538.3|205692.6|205542.6|205688|205538|22
1633412430000|2021-10-05 05:40:30|205688.6|205538.6|205691.5|205541.5|205693.8|205543.8|205688.5|205538.5|13
1633412440000|2021-10-05 05:40:40|205690.9|205540.9|205694.7|205544.7|205700.9|205550.9|205688.6|205538.6|12
1633412450000|2021-10-05 05:40:50|205696|205546|205692.5|205542.5|205700.8|205550.8|205692.1|205542.1|28
1633412460000|2021-10-05 05:41:00|205692.1|205542.1|205694.3|205544.3|205695.6|205545.6|205692.1|205542.1|19
1633412470000|2021-10-05 05:41:10|205694.1|205544.1|205697.4|205547.4|205698.4|205548.4|205693|205543|12
1633412480000|2021-10-05 05:41:20|205697.6|205547.6|205695.2|205545.2|205697.6|205547.6|205694.3|205544.3|10
1633412490000|2021-10-05 05:41:30|205694.5|205544.5|205689.2|205539.2|205695.5|205545.5|205688.8|205538.8|21
1633412500000|2021-10-05 05:41:40|205689.4|205539.4|205696|205546|205696.8|205546.8|205689.4|205539.4|21
1633412510000|2021-10-05 05:41:50|205695.3|205545.3|205693.5|205543.5|205695.6|205545.6|205693.1|205543.1|16
1633412520000|2021-10-05 05:42:00|205693.3|205543.3|205694.8|205544.8|205696.1|205546.1|205693.2|205543.2|10
1633412530000|2021-10-05 05:42:10|205695.1|205545.1|205691.1|205541.1|205696.7|205546.7|205690.1|205540.1|17
1633412540000|2021-10-05 05:42:20|205690.7|205540.7|205692.2|205542.2|205693.5|205543.5|205690.2|205540.2|14
1633412550000|2021-10-05 05:42:30|205692.3|205542.3|205688.1|205538.1|205692.3|205542.3|205684.4|205534.4|19
1633412560000|2021-10-05 05:42:40|205688.6|205538.6|205688|205538|205689.8|205539.8|205687.3|205537.3|12
1633412570000|2021-10-05 05:42:50|205688.4|205538.4|205701.5|205551.5|205702.2|205552.2|205688.4|205538.4|27
1633412580000|2021-10-05 05:43:00|205701.6|205551.6|205704|205554|205706.7|205556.7|205699.7|205549.7|26
1633412590000|2021-10-05 05:43:10|205704.3|205554.3|205702.2|205552.2|205704.5|205554.5|205701.4|205551.4|18
1633412600000|2021-10-05 05:43:20|205701.9|205551.9|205698.9|205548.9|205707.9|205557.9|205697.7|205547.7|24
1633412610000|2021-10-05 05:43:30|205698.4|205548.4|205700.5|205550.5|205702.9|205552.9|205697.7|205547.7|22
1633412620000|2021-10-05 05:43:40|205700.8|205550.8|205697.3|205547.3|205701.3|205551.3|205696.4|205546.4|18
1633412630000|2021-10-05 05:43:50|205697.2|205547.2|205696.5|205546.5|205697.5|205547.5|205696.4|205546.4|14
1633412640000|2021-10-05 05:44:00|205696.4|205546.4|205697.5|205547.5|205702.2|205552.2|205694.2|205544.2|20
1633412650000|2021-10-05 05:44:10|205699.7|205549.7|205699.1|205549.1|205700.5|205550.5|205696.1|205546.1|11
1633412660000|2021-10-05 05:44:20|205700.7|205550.7|205697|205547|205700.7|205550.7|205695.5|205545.5|20
1633412670000|2021-10-05 05:44:30|205698.5|205548.5|205696.5|205546.5|205703.7|205553.7|205696.5|205546.5|9
1633412680000|2021-10-05 05:44:40|205696.6|205546.6|205697.5|205547.5|205698.1|205548.1|205695.8|205545.8|18
1633412690000|2021-10-05 05:44:50|205697|205547|205700.8|205550.8|205703.4|205553.4|205696.6|205546.6|13
1633412700000|2021-10-05 05:45:00|205697.1|205547.1|205697.3|205547.3|205697.6|205547.6|205696.5|205546.5|16
1633412710000|2021-10-05 05:45:10|205697.5|205547.5|205691.8|205541.8|205697.5|205547.5|205691.8|205541.8|11
1633412720000|2021-10-05 05:45:20|205692.2|205542.2|205699.2|205549.2|205700|205550|205691.8|205541.8|11
1633412730000|2021-10-05 05:45:30|205697.2|205547.2|205694.5|205544.5|205697.2|205547.2|205691.7|205541.7|19
1633412740000|2021-10-05 05:45:40|205694.1|205544.1|205696.5|205546.5|205696.5|205546.5|205693.9|205543.9|16
1633412750000|2021-10-05 05:45:50|205695.7|205545.7|205688.2|205538.2|205695.7|205545.7|205688.2|205538.2|19
1633412760000|2021-10-05 05:46:00|205690.5|205540.5|205691.9|205541.9|205692.5|205542.5|205690.5|205540.5|8
1633412770000|2021-10-05 05:46:10|205691.4|205541.4|205698.8|205548.8|205699.5|205549.5|205690.6|205540.6|22
1633412780000|2021-10-05 05:46:20|205698.9|205548.9|205696.8|205546.8|205698.9|205548.9|205695.4|205545.4|20
1633412790000|2021-10-05 05:46:30|205696.9|205546.9|205699.7|205549.7|205700.5|205550.5|205696.8|205546.8|18
1633412800000|2021-10-05 05:46:40|205699.4|205549.4|205694.3|205544.3|205699.4|205549.4|205694.2|205544.2|20
1633412810000|2021-10-05 05:46:50|205694.4|205544.4|205692.8|205542.8|205695.4|205545.4|205691.2|205541.2|14
1633412820000|2021-10-05 05:47:00|205691.7|205541.7|205696|205546|205696.5|205546.5|205688.5|205538.5|19
1633412830000|2021-10-05 05:47:10|205694.8|205544.8|205690.5|205540.5|205696|205546|205690.1|205540.1|14
1633412840000|2021-10-05 05:47:20|205690.1|205540.1|205691.7|205541.7|205693.1|205543.1|205690.1|205540.1|8
1633412850000|2021-10-05 05:47:30|205691.4|205541.4|205691.3|205541.3|205694.2|205544.2|205690.8|205540.8|13
1633412860000|2021-10-05 05:47:40|205691.6|205541.6|205691.9|205541.9|205693.4|205543.4|205689.6|205539.6|18
1633412870000|2021-10-05 05:47:50|205692|205542|205673.9|205523.9|205692|205542|205667.9|205517.9|24
1633412880000|2021-10-05 05:48:00|205674.8|205524.8|205676.6|205526.6|205678|205528|205672.1|205522.1|16
1633412890000|2021-10-05 05:48:10|205676.4|205526.4|205681|205531|205682.8|205532.8|205676.4|205526.4|21
1633412900000|2021-10-05 05:48:20|205681.3|205531.3|205678.5|205528.5|205682|205532|205678.5|205528.5|17
1633412910000|2021-10-05 05:48:30|205678.7|205528.7|205679.7|205529.7|205680.1|205530.1|205678.7|205528.7|14
1633412920000|2021-10-05 05:48:40|205680.5|205530.5|205681.8|205531.8|205683.3|205533.3|205679.1|205529.1|16
1633412930000|2021-10-05 05:48:50|205681.4|205531.4|205676.2|205526.2|205681.4|205531.4|205676.2|205526.2|13
1633412940000|2021-10-05 05:49:00|205677|205527|205687.7|205537.7|205689.4|205539.4|205675.7|205525.7|27
1633412950000|2021-10-05 05:49:10|205687.5|205537.5|205686.9|205536.9|205690.4|205540.4|205686.9|205536.9|13
1633412960000|2021-10-05 05:49:20|205686.8|205536.8|205686.9|205536.9|205688.2|205538.2|205685.8|205535.8|15
1633412970000|2021-10-05 05:49:30|205687.8|205537.8|205690.5|205540.5|205693.1|205543.1|205686.8|205536.8|15
1633412980000|2021-10-05 05:49:40|205693.2|205543.2|205690.5|205540.5|205693.2|205543.2|205689.1|205539.1|14
1633412990000|2021-10-05 05:49:50|205690|205540|205690.7|205540.7|205695.6|205545.6|205688.3|205538.3|15
1633413000000|2021-10-05 05:50:00|205691.7|205541.7|205695.6|205545.6|205700.5|205550.5|205691.6|205541.6|26
1633413010000|2021-10-05 05:50:10|205695.5|205545.5|205696.4|205546.4|205700.1|205550.1|205693.5|205543.5|21
1633413020000|2021-10-05 05:50:20|205696|205546|205695.7|205545.7|205699.7|205549.7|205693.1|205543.1|18
1633413030000|2021-10-05 05:50:30|205695.6|205545.6|205694.9|205544.9|205699.3|205549.3|205693.3|205543.3|15
1633413040000|2021-10-05 05:50:40|205696.4|205546.4|205696.8|205546.8|205697.8|205547.8|205695.2|205545.2|19
1633413050000|2021-10-05 05:50:50|205693.9|205543.9|205693|205543|205695.3|205545.3|205692.8|205542.8|16
1633413060000|2021-10-05 05:51:00|205693.6|205543.6|205694.4|205544.4|205698.9|205548.9|205693.6|205543.6|24
1633413070000|2021-10-05 05:51:10|205694.3|205544.3|205695|205545|205701.9|205551.9|205694.3|205544.3|18
1633413080000|2021-10-05 05:51:20|205701.6|205551.6|205698.6|205548.6|205702.1|205552.1|205693|205543|18
1633413090000|2021-10-05 05:51:30|205699.1|205549.1|205704.7|205554.7|205707.7|205557.7|205696.5|205546.5|18
1633413100000|2021-10-05 05:51:40|205697.8|205547.8|205695.5|205545.5|205704.8|205554.8|205695.3|205545.3|17
1633413110000|2021-10-05 05:51:50|205696.4|205546.4|205694.8|205544.8|205697|205547|205694|205544|13
1633413120000|2021-10-05 05:52:00|205694.9|205544.9|205697.2|205547.2|205698.3|205548.3|205694.5|205544.5|13
1633413130000|2021-10-05 05:52:10|205697.1|205547.1|205692.2|205542.2|205697.7|205547.7|205692.2|205542.2|20
1633413140000|2021-10-05 05:52:20|205692.4|205542.4|205693|205543|205697.2|205547.2|205692.4|205542.4|14
1633413150000|2021-10-05 05:52:30|205694.1|205544.1|205697.1|205547.1|205697.8|205547.8|205691.8|205541.8|10
1633413160000|2021-10-05 05:52:40|205697.9|205547.9|205693.8|205543.8|205701.7|205551.7|205693.5|205543.5|18
1633413170000|2021-10-05 05:52:50|205698.4|205548.4|205697|205547|205699.6|205549.6|205694.7|205544.7|22
1633413180000|2021-10-05 05:53:00|205697.3|205547.3|205695.3|205545.3|205697.3|205547.3|205695.3|205545.3|16
1633413190000|2021-10-05 05:53:10|205695.1|205545.1|205696.5|205546.5|205696.5|205546.5|205693.4|205543.4|13
1633413200000|2021-10-05 05:53:20|205695.5|205545.5|205704|205554|205705.1|205555.1|205695.5|205545.5|17
1633413210000|2021-10-05 05:53:30|205703.9|205553.9|205698.1|205548.1|205704.9|205554.9|205696.9|205546.9|19
1633413220000|2021-10-05 05:53:40|205699.1|205549.1|205694.5|205544.5|205702.8|205552.8|205694.5|205544.5|18
1633413230000|2021-10-05 05:53:50|205695.2|205545.2|205692.6|205542.6|205697.5|205547.5|205692.6|205542.6|18
1633413240000|2021-10-05 05:54:00|205693.3|205543.3|205693.7|205543.7|205696|205546|205692.4|205542.4|20
1633413250000|2021-10-05 05:54:10|205693.6|205543.6|205687.3|205537.3|205695.6|205545.6|205687.3|205537.3|18
1633413260000|2021-10-05 05:54:20|205687.7|205537.7|205687.9|205537.9|205690.4|205540.4|205686.9|205536.9|19
1633413270000|2021-10-05 05:54:30|205687.4|205537.4|205689.3|205539.3|205694|205544|205687.2|205537.2|22
1633413280000|2021-10-05 05:54:40|205689.2|205539.2|205668.1|205518.1|205695.4|205545.4|205667.5|205517.5|21
1633413290000|2021-10-05 05:54:50|205670.4|205520.4|205677.8|205527.8|205678.2|205528.2|205661|205511|17
1633413300000|2021-10-05 05:55:00|205676.1|205526.1|205681.3|205531.3|205687.5|205537.5|205675.4|205525.4|19
1633413310000|2021-10-05 05:55:10|205680.4|205530.4|205679.3|205529.3|205682.7|205532.7|205678.2|205528.2|16
1633413320000|2021-10-05 05:55:20|205678.4|205528.4|205681.3|205531.3|205683.2|205533.2|205675|205525|28
1633413330000|2021-10-05 05:55:30|205680|205530|205686.3|205536.3|205687.8|205537.8|205678.9|205528.9|24
1633413340000|2021-10-05 05:55:40|205686.7|205536.7|205691.7|205541.7|205696.3|205546.3|205684.8|205534.8|25
1633413350000|2021-10-05 05:55:50|205691.5|205541.5|205689.5|205539.5|205697.4|205547.4|205678.6|205528.6|20
1633413360000|2021-10-05 05:56:00|205688.9|205538.9|205690.3|205540.3|205693.2|205543.2|205688.9|205538.9|22
1633413370000|2021-10-05 05:56:10|205691.8|205541.8|205697|205547|205697|205547|205691.2|205541.2|25
1633413380000|2021-10-05 05:56:20|205696.7|205546.7|205699.6|205549.6|205700.3|205550.3|205695.6|205545.6|23
1633413390000|2021-10-05 05:56:30|205699.4|205549.4|205697.5|205547.5|205701.7|205551.7|205696.1|205546.1|27
1633413400000|2021-10-05 05:56:40|205696.3|205546.3|205697.1|205547.1|205705.5|205555.5|205696.2|205546.2|28
1633413410000|2021-10-05 05:56:50|205703.1|205553.1|205699.1|205549.1|205703.8|205553.8|205696.7|205546.7|24
1633413420000|2021-10-05 05:57:00|205698.7|205548.7|205697.9|205547.9|205701.5|205551.5|205696.6|205546.6|22
1633413430000|2021-10-05 05:57:10|205697.7|205547.7|205697.6|205547.6|205701.2|205551.2|205695.8|205545.8|18
1633413440000|2021-10-05 05:57:20|205698.8|205548.8|205700.8|205550.8|205700.8|205550.8|205696.6|205546.6|13
1633413450000|2021-10-05 05:57:30|205693.7|205543.7|205687.7|205537.7|205693.7|205543.7|205682.8|205532.8|23
1633413460000|2021-10-05 05:57:40|205686.8|205536.8|205693.7|205543.7|205693.7|205543.7|205686.7|205536.7|16
1633413470000|2021-10-05 05:57:50|205694.5|205544.5|205669.3|205519.3|205697.6|205547.6|205667.3|205517.3|16
1633413480000|2021-10-05 05:58:00|205668.4|205518.4|205690.3|205540.3|205690.5|205540.5|205667.6|205517.6|31
1633413490000|2021-10-05 05:58:10|205686.4|205536.4|205693.8|205543.8|205695.2|205545.2|205669.8|205519.8|20
1633413500000|2021-10-05 05:58:20|205692.6|205542.6|205668.1|205518.1|205695.3|205545.3|205665.3|205515.3|27
1633413510000|2021-10-05 05:58:30|205668|205518|205668.9|205518.9|205675.2|205525.2|205668|205518|16
1633413520000|2021-10-05 05:58:40|205671.6|205521.6|205670.8|205520.8|205672.6|205522.6|205670.6|205520.6|13
1633413530000|2021-10-05 05:58:50|205671.1|205521.1|205671.9|205521.9|205673.1|205523.1|205670.4|205520.4|9
1633413540000|2021-10-05 05:59:00|205672.1|205522.1|205672|205522|205677|205527|205669|205519|17
1633413550000|2021-10-05 05:59:10|205669.9|205519.9|205674|205524|205675.8|205525.8|205669.1|205519.1|17
1633413560000|2021-10-05 05:59:20|205668.8|205518.8|205673.1|205523.1|205674.3|205524.3|205666.5|205516.5|20
1633413570000|2021-10-05 05:59:30|205672.1|205522.1|205674.6|205524.6|205676.4|205526.4|205669.2|205519.2|20
1633413580000|2021-10-05 05:59:40|205675.1|205525.1|205672.1|205522.1|205675.1|205525.1|205668.7|205518.7|18
1633413590000|2021-10-05 05:59:50|205670.9|205520.9|205668.2|205518.2|205674.3|205524.3|205668.2|205518.2|12
1633413600000|2021-10-05 06:00:00|205672.7|205522.7|205672.3|205522.3|205682.3|205532.3|205660|205510|31
1633413610000|2021-10-05 06:00:10|205667.2|205517.2|205618.7|205468.7|205670.3|205520.3|205614.4|205464.4|27
1633413620000|2021-10-05 06:00:20|205616.3|205466.3|205551.9|205401.9|205619.2|205469.2|205550.6|205400.6|37
1633413630000|2021-10-05 06:00:30|205553|205403|205580.5|205430.5|205582.5|205432.5|205547.5|205397.5|32
1633413640000|2021-10-05 06:00:40|205580.1|205430.1|205569|205419|205580.9|205430.9|205556.3|205406.3|31
1633413650000|2021-10-05 06:00:50|205569.9|205419.9|205561.5|205411.5|205588|205438|205561.5|205411.5|27
1633413660000|2021-10-05 06:01:00|205573|205423|205573.2|205423.2|205580.3|205430.3|205564.2|205414.2|29
1633413670000|2021-10-05 06:01:10|205571.8|205421.8|205572.3|205422.3|205584.1|205434.1|205561.1|205411.1|31
1633413680000|2021-10-05 06:01:20|205571.5|205421.5|205577.5|205427.5|205577.5|205427.5|205571.5|205421.5|31
1633413690000|2021-10-05 06:01:30|205576.2|205426.2|205591.5|205441.5|205592.7|205442.7|205575.6|205425.6|21
1633413700000|2021-10-05 06:01:40|205593.3|205443.3|205597.3|205447.3|205597.5|205447.5|205590.6|205440.6|21
1633413710000|2021-10-05 06:01:50|205596.3|205446.3|205569.9|205419.9|205598.8|205448.8|205569.9|205419.9|19
1633413720000|2021-10-05 06:02:00|205571.5|205421.5|205570.9|205420.9|205571.7|205421.7|205567.9|205417.9|21
1633413730000|2021-10-05 06:02:10|205570.6|205420.6|205587.3|205437.3|205592.9|205442.9|205552.4|205402.4|32
1633413740000|2021-10-05 06:02:20|205587.6|205437.6|205588.2|205438.2|205590.6|205440.6|205581.1|205431.1|25
1633413750000|2021-10-05 06:02:30|205586.7|205436.7|205571.4|205421.4|205586.7|205436.7|205568.8|205418.8|31
1633413760000|2021-10-05 06:02:40|205572.7|205422.7|205561.5|205411.5|205572.7|205422.7|205546.4|205396.4|34
1633413770000|2021-10-05 06:02:50|205561.1|205411.1|205563.8|205413.8|205564.6|205414.6|205558.4|205408.4|25
1633413780000|2021-10-05 06:03:00|205563.2|205413.2|205562.2|205412.2|205573.5|205423.5|205561.2|205411.2|19
1633413790000|2021-10-05 06:03:10|205561.4|205411.4|205575.3|205425.3|205575.3|205425.3|205559.6|205409.6|22
1633413800000|2021-10-05 06:03:20|205574.6|205424.6|205585|205435|205590.2|205440.2|205573.9|205423.9|22
1633413810000|2021-10-05 06:03:30|205584.7|205434.7|205593.8|205443.8|205594.7|205444.7|205583.1|205433.1|22
1633413820000|2021-10-05 06:03:40|205594.2|205444.2|205606.6|205456.6|205606.6|205456.6|205590.8|205440.8|25
1633413830000|2021-10-05 06:03:50|205606.5|205456.5|205603.6|205453.6|205609.6|205459.6|205603.6|205453.6|24
1633413840000|2021-10-05 06:04:00|205604.4|205454.4|205602.6|205452.6|205610.7|205460.7|205601.8|205451.8|26
1633413850000|2021-10-05 06:04:10|205603.1|205453.1|205605.5|205455.5|205605.5|205455.5|205602.5|205452.5|20
1633413860000|2021-10-05 06:04:20|205602|205452|205576.9|205426.9|205602|205452|205575.5|205425.5|33
1633413870000|2021-10-05 06:04:30|205567.1|205417.1|205565.9|205415.9|205570.6|205420.6|205563.5|205413.5|28
1633413880000|2021-10-05 06:04:40|205565.6|205415.6|205564|205414|205567.4|205417.4|205562.9|205412.9|20
1633413890000|2021-10-05 06:04:50|205564.6|205414.6|205577.5|205427.5|205578|205428|205564.5|205414.5|24
1633413900000|2021-10-05 06:05:00|205578|205428|205579|205429|205579|205429|205576.2|205426.2|24
1633413910000|2021-10-05 06:05:10|205579.1|205429.1|205578.9|205428.9|205579.2|205429.2|205576.3|205426.3|20
1633413920000|2021-10-05 06:05:20|205579|205429|205622.2|205472.2|205625.1|205475.1|205578.8|205428.8|31
1633413930000|2021-10-05 06:05:30|205622.9|205472.9|205656.9|205506.9|205657.5|205507.5|205622.4|205472.4|29
1633413940000|2021-10-05 06:05:40|205656.2|205506.2|205650.9|205500.9|205656.2|205506.2|205642.9|205492.9|26
1633413950000|2021-10-05 06:05:50|205651.3|205501.3|205650.1|205500.1|205653.5|205503.5|205647.9|205497.9|28
1633413960000|2021-10-05 06:06:00|205650.2|205500.2|205652.4|205502.4|205653.2|205503.2|205649.7|205499.7|22
1633413970000|2021-10-05 06:06:10|205652.6|205502.6|205654|205504|205654.2|205504.2|205650.2|205500.2|22
1633413980000|2021-10-05 06:06:20|205653.6|205503.6|205739.2|205589.2|205744.3|205594.3|205653.3|205503.3|28
1633413990000|2021-10-05 06:06:30|205736.8|205586.8|205743|205593|205743.4|205593.4|205735.5|205585.5|23
1633414000000|2021-10-05 06:06:40|205737.9|205587.9|205747.8|205597.8|205757.6|205607.6|205734.3|205584.3|26
1633414010000|2021-10-05 06:06:50|205748.9|205598.9|205757.4|205607.4|205759.5|205609.5|205748|205598|28
1633414020000|2021-10-05 06:07:00|205756.3|205606.3|205780.2|205630.2|205780.2|205630.2|205752.5|205602.5|17
1633414030000|2021-10-05 06:07:10|205780.6|205630.6|205786.1|205636.1|205791.3|205641.3|205775.3|205625.3|16
1633414040000|2021-10-05 06:07:20|205786.3|205636.3|205779.9|205629.9|205793.8|205643.8|205779.6|205629.6|20
1633414050000|2021-10-05 06:07:30|205779.4|205629.4|205787.2|205637.2|205791.4|205641.4|205779.2|205629.2|33
1633414060000|2021-10-05 06:07:40|205788.5|205638.5|205784.6|205634.6|205792.3|205642.3|205777.1|205627.1|26
1633414070000|2021-10-05 06:07:50|205781.5|205631.5|205774|205624|205784.1|205634.1|205762.4|205612.4|26
1633414080000|2021-10-05 06:08:00|205778.4|205628.4|205779.1|205629.1|205784.2|205634.2|205773.5|205623.5|25
1633414090000|2021-10-05 06:08:10|205774.2|205624.2|205795.4|205645.4|205800.7|205650.7|205774.2|205624.2|22
1633414100000|2021-10-05 06:08:20|205796.6|205646.6|205792.9|205642.9|205806.2|205656.2|205792.7|205642.7|26
1633414110000|2021-10-05 06:08:30|205793.3|205643.3|205797.1|205647.1|205801.1|205651.1|205791.4|205641.4|17
1633414120000|2021-10-05 06:08:40|205796.9|205646.9|205791.7|205641.7|205799.1|205649.1|205791.7|205641.7|16
1633414130000|2021-10-05 06:08:50|205794.5|205644.5|205786.1|205636.1|205795.1|205645.1|205783.6|205633.6|26
1633414140000|2021-10-05 06:09:00|205784.8|205634.8|205802.1|205652.1|205806.3|205656.3|205783.6|205633.6|27
1633414150000|2021-10-05 06:09:10|205797.3|205647.3|205797.9|205647.9|205799.9|205649.9|205792.3|205642.3|27
1633414160000|2021-10-05 06:09:20|205796.6|205646.6|205793.5|205643.5|205798.8|205648.8|205791|205641|21
1633414170000|2021-10-05 06:09:30|205795.4|205645.4|205794|205644|205796|205646|205790.3|205640.3|19
1633414180000|2021-10-05 06:09:40|205792.5|205642.5|205793|205643|205798.9|205648.9|205791.6|205641.6|20
1633414190000|2021-10-05 06:09:50|205793.3|205643.3|205795.8|205645.8|205806.9|205656.9|205793.3|205643.3|31
1633414200000|2021-10-05 06:10:00|205796.3|205646.3|205801.9|205651.9|205804.5|205654.5|205796.3|205646.3|24
1633414210000|2021-10-05 06:10:10|205802|205652|205831.6|205681.6|205838.6|205688.6|205798.2|205648.2|27
1633414220000|2021-10-05 06:10:20|205831.7|205681.7|205826.6|205676.6|205835.2|205685.2|205825.4|205675.4|28
1633414230000|2021-10-05 06:10:30|205826.7|205676.7|205828.1|205678.1|205830.4|205680.4|205826|205676|29
1633414240000|2021-10-05 06:10:40|205828.8|205678.8|205833.3|205683.3|205834.2|205684.2|205828.4|205678.4|28
1633414250000|2021-10-05 06:10:50|205831.8|205681.8|205872.3|205722.3|205872.3|205722.3|205827.4|205677.4|31
1633414260000|2021-10-05 06:11:00|205869|205719|205867.6|205717.6|205877.7|205727.7|205866.6|205716.6|26
1633414270000|2021-10-05 06:11:10|205866|205716|205870.9|205720.9|205870.9|205720.9|205860.5|205710.5|26
1633414280000|2021-10-05 06:11:20|205867.4|205717.4|205955.5|205805.5|205960.9|205810.9|205866.5|205716.5|33
1633414290000|2021-10-05 06:11:30|205955.8|205805.8|205885.5|205735.5|205959|205809|205883.7|205733.7|35
1633414300000|2021-10-05 06:11:40|205882.1|205732.1|205903.3|205753.3|205948.3|205798.3|205882.1|205732.1|28
1633414310000|2021-10-05 06:11:50|205897.6|205747.6|205921.7|205771.7|205930.2|205780.2|205873.1|205723.1|30
1633414320000|2021-10-05 06:12:00|205929.9|205779.9|205881.6|205731.6|205935.1|205785.1|205878.1|205728.1|28
1633414330000|2021-10-05 06:12:10|205879.7|205729.7|205895.2|205745.2|205904.1|205754.1|205866.6|205716.6|29
1633414340000|2021-10-05 06:12:20|205895.8|205745.8|205891.1|205741.1|205912.3|205762.3|205889.3|205739.3|26
1633414350000|2021-10-05 06:12:30|205893.4|205743.4|205903.4|205753.4|205909|205759|205892.9|205742.9|24
1633414360000|2021-10-05 06:12:40|205904.1|205754.1|205922.8|205772.8|205926.1|205776.1|205900.8|205750.8|29
1633414370000|2021-10-05 06:12:50|205918|205768|205915.2|205765.2|205925|205775|205915.2|205765.2|24
1633414380000|2021-10-05 06:13:00|205915.1|205765.1|205928.3|205778.3|205935.5|205785.5|205902.5|205752.5|32
1633414390000|2021-10-05 06:13:10|205928.9|205778.9|205941.3|205791.3|205941.3|205791.3|205928.9|205778.9|23
1633414400000|2021-10-05 06:13:20|205940.7|205790.7|205937.1|205787.1|205941.3|205791.3|205935.1|205785.1|22
1633414410000|2021-10-05 06:13:30|205936.5|205786.5|205919.9|205769.9|205936.5|205786.5|205919|205769|30
1633414420000|2021-10-05 06:13:40|205923.5|205773.5|205927.2|205777.2|205930.2|205780.2|205910.9|205760.9|28
1633414430000|2021-10-05 06:13:50|205927.9|205777.9|205921.6|205771.6|205931.3|205781.3|205921.1|205771.1|29
1633414440000|2021-10-05 06:14:00|205917|205767|205926.6|205776.6|205928.3|205778.3|205917|205767|34
1633414450000|2021-10-05 06:14:10|205926.4|205776.4|205959.9|205809.9|205965.2|205815.2|205926.4|205776.4|27
1633414460000|2021-10-05 06:14:20|205959.5|205809.5|205949.4|205799.4|205960.2|205810.2|205949.4|205799.4|19
1633414470000|2021-10-05 06:14:30|205952|205802|205958.4|205808.4|205959.3|205809.3|205951.5|205801.5|27
1633414480000|2021-10-05 06:14:40|205958.8|205808.8|205954.3|205804.3|205958.8|205808.8|205953.1|205803.1|12
1633414490000|2021-10-05 06:14:50|205954.5|205804.5|205933.9|205783.9|205955.1|205805.1|205932.6|205782.6|23
1633414500000|2021-10-05 06:15:00|205935.8|205785.8|205969.2|205819.2|205969.7|205819.7|205935.8|205785.8|27
1633414510000|2021-10-05 06:15:10|205968.9|205818.9|205970.9|205820.9|205973.9|205823.9|205967.3|205817.3|20
1633414520000|2021-10-05 06:15:20|205971.8|205821.8|205966.6|205816.6|205972.9|205822.9|205964.4|205814.4|21
1633414530000|2021-10-05 06:15:30|205966.9|205816.9|205961.8|205811.8|205966.9|205816.9|205961.1|205811.1|20
1633414540000|2021-10-05 06:15:40|205962.2|205812.2|205969.6|205819.6|205971.4|205821.4|205962.2|205812.2|22
1633414550000|2021-10-05 06:15:50|205969.5|205819.5|205968.6|205818.6|205969.7|205819.7|205968.4|205818.4|15
1633414560000|2021-10-05 06:16:00|205972.9|205822.9|206006.9|205856.9|206006.9|205856.9|205968.5|205818.5|23
1633414570000|2021-10-05 06:16:10|206006.1|205856.1|206007.8|205857.8|206014.4|205864.4|206006.1|205856.1|32
1633414580000|2021-10-05 06:16:20|206007.7|205857.7|206007.4|205857.4|206009.8|205859.8|206006.9|205856.9|21
1633414590000|2021-10-05 06:16:30|206007.6|205857.6|206003.5|205853.5|206007.7|205857.7|205998|205848|27
1633414600000|2021-10-05 06:16:40|206005.5|205855.5|206004.1|205854.1|206006.1|205856.1|206003.9|205853.9|21
1633414610000|2021-10-05 06:16:50|206004.2|205854.2|206006.5|205856.5|206007|205857|205997.7|205847.7|18
1633414620000|2021-10-05 06:17:00|206006.3|205856.3|206012.7|205862.7|206013.7|205863.7|206005.5|205855.5|26
1633414630000|2021-10-05 06:17:10|206011.5|205861.5|206048.4|205898.4|206048.4|205898.4|206011.5|205861.5|26
1633414640000|2021-10-05 06:17:20|206045|205895|206048.7|205898.7|206054.4|205904.4|206045|205895|24
1633414650000|2021-10-05 06:17:30|206047.6|205897.6|206000.2|205850.2|206048.9|205898.9|205997.8|205847.8|25
1633414660000|2021-10-05 06:17:40|205998.9|205848.9|206010.7|205860.7|206012.8|205862.8|205998.9|205848.9|25
1633414670000|2021-10-05 06:17:50|206011.5|205861.5|206000.5|205850.5|206011.5|205861.5|205995.2|205845.2|29
1633414680000|2021-10-05 06:18:00|206000.1|205850.1|206002.9|205852.9|206005.3|205855.3|205995.5|205845.5|27
1633414690000|2021-10-05 06:18:10|206001.8|205851.8|205996|205846|206002.4|205852.4|205992.8|205842.8|23
1633414700000|2021-10-05 06:18:20|205995.8|205845.8|205967|205817|205995.8|205845.8|205964.6|205814.6|24
1633414710000|2021-10-05 06:18:30|205966.9|205816.9|205970.7|205820.7|205971.6|205821.6|205963.6|205813.6|16
1633414720000|2021-10-05 06:18:40|205971|205821|205988.5|205838.5|205992.1|205842.1|205970.7|205820.7|17
1633414730000|2021-10-05 06:18:50|205990.9|205840.9|206007.9|205857.9|206009.9|205859.9|205987.2|205837.2|23
1633414740000|2021-10-05 06:19:00|206007.4|205857.4|206007.4|205857.4|206010.2|205860.2|206006.8|205856.8|26
1633414750000|2021-10-05 06:19:10|206007.6|205857.6|206007.4|205857.4|206009.1|205859.1|206007.1|205857.1|13
1633414760000|2021-10-05 06:19:20|206006.7|205856.7|206004.6|205854.6|206006.7|205856.7|206004.1|205854.1|12
1633414770000|2021-10-05 06:19:30|206004.1|205854.1|205999.9|205849.9|206005.9|205855.9|205999.9|205849.9|12
1633414780000|2021-10-05 06:19:40|206000.8|205850.8|206006.3|205856.3|206006.3|205856.3|206000.1|205850.1|15
1633414790000|2021-10-05 06:19:50|206006.8|205856.8|206002.9|205852.9|206006.8|205856.8|206002.9|205852.9|15
1633414800000|2021-10-05 06:20:00|205992.4|205842.4|205971.7|205821.7|205992.4|205842.4|205969.5|205819.5|28
1633414810000|2021-10-05 06:20:10|205971.9|205821.9|205988.6|205838.6|206008|205858|205971.9|205821.9|34
1633414820000|2021-10-05 06:20:20|205990.5|205840.5|206000.8|205850.8|206006.1|205856.1|205986.8|205836.8|25
1633414830000|2021-10-05 06:20:30|206000.6|205850.6|206001.7|205851.7|206003.6|205853.6|206000.4|205850.4|19
1633414840000|2021-10-05 06:20:40|206001.5|205851.5|206000|205850|206007.8|205857.8|205995.7|205845.7|16
1633414850000|2021-10-05 06:20:50|206000.8|205850.8|206000.2|205850.2|206002.6|205852.6|205999.4|205849.4|19
1633414860000|2021-10-05 06:21:00|206002.8|205852.8|206000.8|205850.8|206002.8|205852.8|205998.5|205848.5|18
1633414870000|2021-10-05 06:21:10|206001.9|205851.9|205977.9|205827.9|206001.9|205851.9|205973.6|205823.6|28
1633414880000|2021-10-05 06:21:20|205979.2|205829.2|205968.4|205818.4|205979.2|205829.2|205964.9|205814.9|26
1633414890000|2021-10-05 06:21:30|205967.2|205817.2|205968.6|205818.6|205968.6|205818.6|205963.9|205813.9|23
1633414900000|2021-10-05 06:21:40|205963.7|205813.7|205891.6|205741.6|205963.7|205813.7|205891.6|205741.6|34
1633414910000|2021-10-05 06:21:50|205891.5|205741.5|205893.2|205743.2|205895.3|205745.3|205889.9|205739.9|22
1633414920000|2021-10-05 06:22:00|205893.5|205743.5|205921.5|205771.5|205924.4|205774.4|205893.5|205743.5|24
1633414930000|2021-10-05 06:22:10|205921.8|205771.8|205923.1|205773.1|205923.1|205773.1|205921.2|205771.2|16
1633414940000|2021-10-05 06:22:20|205923.7|205773.7|205921.6|205771.6|205923.7|205773.7|205921.4|205771.4|16
1633414950000|2021-10-05 06:22:30|205921.4|205771.4|205922.4|205772.4|205923.8|205773.8|205919.5|205769.5|15
1633414960000|2021-10-05 06:22:40|205922.1|205772.1|205921.9|205771.9|205925.1|205775.1|205921.4|205771.4|18
1633414970000|2021-10-05 06:22:50|205922.3|205772.3|205918.5|205768.5|205922.5|205772.5|205918.5|205768.5|15
1633414980000|2021-10-05 06:23:00|205919.6|205769.6|205917.3|205767.3|205919.6|205769.6|205916.3|205766.3|16
1633414990000|2021-10-05 06:23:10|205917.2|205767.2|205922.4|205772.4|205924.1|205774.1|205916.6|205766.6|17
1633415000000|2021-10-05 06:23:20|205922|205772|205943.1|205793.1|205951.8|205801.8|205922|205772|23
1633415010000|2021-10-05 06:23:30|205945.2|205795.2|205949.3|205799.3|205950.7|205800.7|205943.3|205793.3|29
1633415020000|2021-10-05 06:23:40|205949.1|205799.1|205941.2|205791.2|205949.1|205799.1|205938.1|205788.1|24
1633415030000|2021-10-05 06:23:50|205940.4|205790.4|205946.2|205796.2|205946.2|205796.2|205940.4|205790.4|16
1633415040000|2021-10-05 06:24:00|205943.7|205793.7|205954.1|205804.1|205957.9|205807.9|205943.7|205793.7|23
1633415050000|2021-10-05 06:24:10|205952.6|205802.6|205971.2|205821.2|205973.6|205823.6|205947.7|205797.7|16
1633415060000|2021-10-05 06:24:20|205975.2|205825.2|205969.9|205819.9|205975.2|205825.2|205965|205815|18
1633415070000|2021-10-05 06:24:30|205970.5|205820.5|205971.6|205821.6|205973.2|205823.2|205968.6|205818.6|13
1633415080000|2021-10-05 06:24:40|205972|205822|205971.2|205821.2|205972.1|205822.1|205967.1|205817.1|21
1633415090000|2021-10-05 06:24:50|205971.4|205821.4|205971.8|205821.8|205972.4|205822.4|205970|205820|9
1633415100000|2021-10-05 06:25:00|205971.2|205821.2|205966.1|205816.1|205972.3|205822.3|205963|205813|21
1633415110000|2021-10-05 06:25:10|205966.2|205816.2|205971.2|205821.2|205971.2|205821.2|205965.1|205815.1|13
1633415120000|2021-10-05 06:25:20|205967.7|205817.7|205969|205819|205970.7|205820.7|205965.8|205815.8|17
1633415130000|2021-10-05 06:25:30|205968.8|205818.8|205970.8|205820.8|205974|205824|205968.3|205818.3|22
1633415140000|2021-10-05 06:25:40|205970.1|205820.1|205968.4|205818.4|205973.1|205823.1|205968.3|205818.3|16
1633415150000|2021-10-05 06:25:50|205966.8|205816.8|205966.3|205816.3|205967.1|205817.1|205965.4|205815.4|18
1633415160000|2021-10-05 06:26:00|205967.4|205817.4|205968.8|205818.8|205970.4|205820.4|205966.4|205816.4|16
1633415170000|2021-10-05 06:26:10|205968.1|205818.1|205967.1|205817.1|205968.7|205818.7|205966.9|205816.9|12
1633415180000|2021-10-05 06:26:20|205966.9|205816.9|205976.3|205826.3|205990.8|205840.8|205966.9|205816.9|19
1633415190000|2021-10-05 06:26:30|205975.6|205825.6|205978.9|205828.9|205982|205832|205975.6|205825.6|16
1633415200000|2021-10-05 06:26:40|205979.3|205829.3|205942.8|205792.8|205979.3|205829.3|205941.6|205791.6|26
1633415210000|2021-10-05 06:26:50|205942.9|205792.9|205934.1|205784.1|205942.9|205792.9|205932.3|205782.3|29
1633415220000|2021-10-05 06:27:00|205934.2|205784.2|205934.3|205784.3|205937.6|205787.6|205929.4|205779.4|23
1633415230000|2021-10-05 06:27:10|205933.3|205783.3|205903.6|205753.6|205933.3|205783.3|205901.8|205751.8|29
1633415240000|2021-10-05 06:27:20|205904.3|205754.3|205926.1|205776.1|205932.4|205782.4|205901.2|205751.2|23
1633415250000|2021-10-05 06:27:30|205927.5|205777.5|205925.7|205775.7|205934.1|205784.1|205924.2|205774.2|20
1633415260000|2021-10-05 06:27:40|205935|205785|205956.6|205806.6|205956.6|205806.6|205932.8|205782.8|24
1633415270000|2021-10-05 06:27:50|205952.7|205802.7|205958|205808|205958.1|205808.1|205946.9|205796.9|27
1633415280000|2021-10-05 06:28:00|205958.1|205808.1|205958.9|205808.9|205959.7|205809.7|205956.5|205806.5|14
1633415290000|2021-10-05 06:28:10|205956.6|205806.6|205960.7|205810.7|205967|205817|205955.8|205805.8|19
1633415300000|2021-10-05 06:28:20|205960.6|205810.6|205928.1|205778.1|205960.6|205810.6|205919.2|205769.2|31
1633415310000|2021-10-05 06:28:30|205931.1|205781.1|205920.6|205770.6|205931.1|205781.1|205920.6|205770.6|23
1633415320000|2021-10-05 06:28:40|205922|205772|205889.9|205739.9|205924.2|205774.2|205889.9|205739.9|35
1633415330000|2021-10-05 06:28:50|205889.6|205739.6|205889.2|205739.2|205890.5|205740.5|205887.5|205737.5|25
1633415340000|2021-10-05 06:29:00|205889.4|205739.4|205903.1|205753.1|205904.3|205754.3|205888.7|205738.7|24
1633415350000|2021-10-05 06:29:10|205902.2|205752.2|205901.5|205751.5|205903.6|205753.6|205901.2|205751.2|24
1633415360000|2021-10-05 06:29:20|205901.2|205751.2|205900|205750|205902.6|205752.6|205900|205750|25
1633415370000|2021-10-05 06:29:30|205900.9|205750.9|205900.2|205750.2|205902|205752|205899|205749|28
1633415380000|2021-10-05 06:29:40|205900.1|205750.1|205925.1|205775.1|205927.2|205777.2|205898.9|205748.9|27
1633415390000|2021-10-05 06:29:50|205926.5|205776.5|205914.1|205764.1|205927|205777|205914.1|205764.1|17
1633415400000|2021-10-05 06:30:00|205918.3|205768.3|205924.4|205774.4|205927.4|205777.4|205917.7|205767.7|30
1633415410000|2021-10-05 06:30:10|205925.4|205775.4|205927|205777|205928.7|205778.7|205923.9|205773.9|27
1633415420000|2021-10-05 06:30:20|205927.1|205777.1|205900.9|205750.9|205927.4|205777.4|205900.9|205750.9|17
1633415430000|2021-10-05 06:30:30|205899.6|205749.6|205900|205750|205903.2|205753.2|205897.9|205747.9|29
1633415440000|2021-10-05 06:30:40|205899.3|205749.3|205904.2|205754.2|205910.2|205760.2|205899.3|205749.3|33
1633415450000|2021-10-05 06:30:50|205904.5|205754.5|205905.5|205755.5|205905.6|205755.6|205902.5|205752.5|18
1633415460000|2021-10-05 06:31:00|205907.5|205757.5|205905.3|205755.3|205907.5|205757.5|205902.1|205752.1|25
1633415470000|2021-10-05 06:31:10|205905|205755|205904.6|205754.6|205906|205756|205901.9|205751.9|22
1633415480000|2021-10-05 06:31:20|205905.1|205755.1|205901.3|205751.3|205907.1|205757.1|205901.3|205751.3|21
1633415490000|2021-10-05 06:31:30|205901.5|205751.5|205905.4|205755.4|205905.4|205755.4|205900.7|205750.7|20
1633415500000|2021-10-05 06:31:40|205905.8|205755.8|205909.5|205759.5|205918.8|205768.8|205905.4|205755.4|29
1633415510000|2021-10-05 06:31:50|205907.9|205757.9|205908|205758|205911.5|205761.5|205903.4|205753.4|31
1633415520000|2021-10-05 06:32:00|205910.8|205760.8|205914.4|205764.4|205917.1|205767.1|205906.4|205756.4|22
1633415530000|2021-10-05 06:32:10|205913.9|205763.9|205931.2|205781.2|205931.5|205781.5|205913.9|205763.9|24
1633415540000|2021-10-05 06:32:20|205930|205780|205930.5|205780.5|205932.6|205782.6|205929.2|205779.2|26
1633415550000|2021-10-05 06:32:30|205931.5|205781.5|205922.7|205772.7|205931.5|205781.5|205920.2|205770.2|21
1633415560000|2021-10-05 06:32:40|205921.5|205771.5|205924.6|205774.6|205925.2|205775.2|205920.6|205770.6|18
1633415570000|2021-10-05 06:32:50|205924.8|205774.8|205927.3|205777.3|205928.2|205778.2|205924.6|205774.6|19
1633415580000|2021-10-05 06:33:00|205925.7|205775.7|205923|205773|205926.1|205776.1|205922.3|205772.3|25
1633415590000|2021-10-05 06:33:10|205923.9|205773.9|205925.5|205775.5|205928.2|205778.2|205922.5|205772.5|21
1633415600000|2021-10-05 06:33:20|205924.8|205774.8|205923|205773|205925.1|205775.1|205922.3|205772.3|18
1633415610000|2021-10-05 06:33:30|205923.5|205773.5|205926|205776|205928.5|205778.5|205923.3|205773.3|23
1633415620000|2021-10-05 06:33:40|205926.2|205776.2|205925.7|205775.7|205926.4|205776.4|205925.7|205775.7|17
1633415630000|2021-10-05 06:33:50|205925.2|205775.2|205926.4|205776.4|205926.6|205776.6|205923.4|205773.4|18
1633415640000|2021-10-05 06:34:00|205926.9|205776.9|205924.7|205774.7|205926.9|205776.9|205924.7|205774.7|8
1633415650000|2021-10-05 06:34:10|205925.4|205775.4|205925.4|205775.4|205927.5|205777.5|205925.4|205775.4|13
1633415660000|2021-10-05 06:34:20|205926.1|205776.1|205936.5|205786.5|205936.8|205786.8|205924.8|205774.8|29
1633415670000|2021-10-05 06:34:30|205935.3|205785.3|205929.4|205779.4|205937|205787|205927|205777|22
1633415680000|2021-10-05 06:34:40|205929.5|205779.5|205968.2|205818.2|205970.1|205820.1|205929.5|205779.5|25
1633415690000|2021-10-05 06:34:50|205971.3|205821.3|205967.6|205817.6|205973|205823|205967.6|205817.6|23
1633415700000|2021-10-05 06:35:00|205967.2|205817.2|205968.2|205818.2|205970.7|205820.7|205963.8|205813.8|31
1633415710000|2021-10-05 06:35:10|205967.4|205817.4|205973.6|205823.6|205975.6|205825.6|205967|205817|20
1633415720000|2021-10-05 06:35:20|205972.3|205822.3|205969.6|205819.6|205973.6|205823.6|205969.6|205819.6|14
1633415730000|2021-10-05 06:35:30|205969.8|205819.8|205965.9|205815.9|205971.6|205821.6|205962.6|205812.6|21
1633415740000|2021-10-05 06:35:40|205965.8|205815.8|205983.5|205833.5|205991.6|205841.6|205961.4|205811.4|19
1633415750000|2021-10-05 06:35:50|205984.4|205834.4|205985.6|205835.6|205986.5|205836.5|205981.7|205831.7|16
1633415760000|2021-10-05 06:36:00|205975.8|205825.8|205968.4|205818.4|205976.3|205826.3|205967.4|205817.4|29
1633415770000|2021-10-05 06:36:10|205969.1|205819.1|205967.6|205817.6|205969.2|205819.2|205966.6|205816.6|19
1633415780000|2021-10-05 06:36:20|205964.8|205814.8|205966.3|205816.3|205971.1|205821.1|205964.8|205814.8|17
1633415790000|2021-10-05 06:36:30|205965.9|205815.9|205961.1|205811.1|205965.9|205815.9|205959.4|205809.4|25
1633415800000|2021-10-05 06:36:40|205961.3|205811.3|205945.8|205795.8|205961.3|205811.3|205942.7|205792.7|22
1633415810000|2021-10-05 06:36:50|205947.1|205797.1|205952|205802|205962|205812|205946.1|205796.1|24
1633415820000|2021-10-05 06:37:00|205952.8|205802.8|205933.6|205783.6|205957.8|205807.8|205933.6|205783.6|31
1633415830000|2021-10-05 06:37:10|205934.5|205784.5|205926.5|205776.5|205934.5|205784.5|205921.9|205771.9|28
1633415840000|2021-10-05 06:37:20|205921.7|205771.7|205918.8|205768.8|205930.5|205780.5|205916.1|205766.1|27
1633415850000|2021-10-05 06:37:30|205918.4|205768.4|205903.1|205753.1|205918.4|205768.4|205902.8|205752.8|22
1633415860000|2021-10-05 06:37:40|205903.7|205753.7|205901.5|205751.5|205905.6|205755.6|205900.7|205750.7|13
1633415870000|2021-10-05 06:37:50|205900.5|205750.5|205900.3|205750.3|205903.3|205753.3|205899.2|205749.2|15
1633415880000|2021-10-05 06:38:00|205900.5|205750.5|205881.8|205731.8|205903.4|205753.4|205879|205729|27
1633415890000|2021-10-05 06:38:10|205880.9|205730.9|205866.8|205716.8|205883.9|205733.9|205865.4|205715.4|28
1633415900000|2021-10-05 06:38:20|205867.8|205717.8|205866.2|205716.2|205869.5|205719.5|205864.5|205714.5|24
1633415910000|2021-10-05 06:38:30|205867.5|205717.5|205864.7|205714.7|205867.8|205717.8|205864.3|205714.3|20
1633415920000|2021-10-05 06:38:40|205865.7|205715.7|205862.9|205712.9|205865.7|205715.7|205860.8|205710.8|22
1633415930000|2021-10-05 06:38:50|205861.1|205711.1|205822.8|205672.8|205861.1|205711.1|205820.8|205670.8|20
1633415940000|2021-10-05 06:39:00|205823|205673|205825.1|205675.1|205825.6|205675.6|205823|205673|15
1633415950000|2021-10-05 06:39:10|205825.5|205675.5|205817.2|205667.2|205826.5|205676.5|205812|205662|27
1633415960000|2021-10-05 06:39:20|205816.8|205666.8|205812.6|205662.6|205826.8|205676.8|205809|205659|29
1633415970000|2021-10-05 06:39:30|205813.3|205663.3|205813.8|205663.8|205815.7|205665.7|205811.1|205661.1|19
1633415980000|2021-10-05 06:39:40|205814.1|205664.1|205810.9|205660.9|205815.1|205665.1|205810.3|205660.3|12
1633415990000|2021-10-05 06:39:50|205810.6|205660.6|205813.2|205663.2|205813.8|205663.8|205810.6|205660.6|15
1633416000000|2021-10-05 06:40:00|205811.1|205661.1|205794.6|205644.6|205811.1|205661.1|205793.9|205643.9|31
1633416010000|2021-10-05 06:40:10|205794.2|205644.2|205788|205638|205795.2|205645.2|205779.9|205629.9|20
1633416020000|2021-10-05 06:40:20|205786.4|205636.4|205792.6|205642.6|205793.7|205643.7|205784.4|205634.4|19
1633416030000|2021-10-05 06:40:30|205792.5|205642.5|205789.9|205639.9|205796.9|205646.9|205789.9|205639.9|27
1633416040000|2021-10-05 06:40:40|205790.6|205640.6|205791|205641|205792.8|205642.8|205787.6|205637.6|20
1633416050000|2021-10-05 06:40:50|205791.1|205641.1|205789.3|205639.3|205793.7|205643.7|205788.1|205638.1|28
1633416060000|2021-10-05 06:41:00|205789|205639|205793.6|205643.6|205796.4|205646.4|205788.3|205638.3|23
1633416070000|2021-10-05 06:41:10|205794.1|205644.1|205808.3|205658.3|205808.3|205658.3|205791.5|205641.5|24
1633416080000|2021-10-05 06:41:20|205807.8|205657.8|205806|205656|205807.8|205657.8|205804.9|205654.9|17
1633416090000|2021-10-05 06:41:30|205806.9|205656.9|205804.6|205654.6|205806.9|205656.9|205803.1|205653.1|18
1633416100000|2021-10-05 06:41:40|205803.7|205653.7|205794.6|205644.6|205803.7|205653.7|205788.3|205638.3|17
1633416110000|2021-10-05 06:41:50|205794.9|205644.9|205782.6|205632.6|205794.9|205644.9|205781.9|205631.9|34
1633416120000|2021-10-05 06:42:00|205778.8|205628.8|205786.1|205636.1|205790.1|205640.1|205778.8|205628.8|34
1633416130000|2021-10-05 06:42:10|205785.8|205635.8|205787.8|205637.8|205788.4|205638.4|205785.3|205635.3|32
1633416140000|2021-10-05 06:42:20|205787.7|205637.7|205788.7|205638.7|205789.7|205639.7|205785|205635|23
1633416150000|2021-10-05 06:42:30|205788.9|205638.9|205783.4|205633.4|205788.9|205638.9|205776.5|205626.5|19
1633416160000|2021-10-05 06:42:40|205783.1|205633.1|205782.6|205632.6|205785.5|205635.5|205779.3|205629.3|11
1633416170000|2021-10-05 06:42:50|205782.9|205632.9|205782.3|205632.3|205784.3|205634.3|205777.4|205627.4|27
1633416180000|2021-10-05 06:43:00|205782.6|205632.6|205786.6|205636.6|205790.6|205640.6|205781.9|205631.9|24
1633416190000|2021-10-05 06:43:10|205783.7|205633.7|205782.1|205632.1|205783.9|205633.9|205778.6|205628.6|20
1633416200000|2021-10-05 06:43:20|205780.9|205630.9|205781.6|205631.6|205783.8|205633.8|205777.9|205627.9|27
1633416210000|2021-10-05 06:43:30|205782.1|205632.1|205780|205630|205787.8|205637.8|205777.3|205627.3|29
1633416220000|2021-10-05 06:43:40|205778.7|205628.7|205784.9|205634.9|205785|205635|205777.1|205627.1|22
1633416230000|2021-10-05 06:43:50|205784.5|205634.5|205781.7|205631.7|205785.6|205635.6|205777|205627|28
1633416240000|2021-10-05 06:44:00|205780|205630|205797.2|205647.2|205804.3|205654.3|205779.2|205629.2|33
1633416250000|2021-10-05 06:44:10|205796.1|205646.1|205789.5|205639.5|205797.9|205647.9|205779.7|205629.7|27
1633416260000|2021-10-05 06:44:20|205789.3|205639.3|205787.1|205637.1|205791.6|205641.6|205785.9|205635.9|19
1633416270000|2021-10-05 06:44:30|205789.6|205639.6|205793.9|205643.9|205793.9|205643.9|205789.4|205639.4|14
1633416280000|2021-10-05 06:44:40|205793.6|205643.6|205792.8|205642.8|205794.8|205644.8|205791.7|205641.7|25
1633416290000|2021-10-05 06:44:50|205793.7|205643.7|205794.4|205644.4|205795.2|205645.2|205793.3|205643.3|18
1633416300000|2021-10-05 06:45:00|205795|205645|205790.1|205640.1|205795|205645|205790.1|205640.1|17
1633416310000|2021-10-05 06:45:10|205791.3|205641.3|205790.8|205640.8|205791.5|205641.5|205787.4|205637.4|16
1633416320000|2021-10-05 06:45:20|205791.5|205641.5|205782.2|205632.2|205791.5|205641.5|205777.5|205627.5|24
1633416330000|2021-10-05 06:45:30|205781.9|205631.9|205788.2|205638.2|205788.2|205638.2|205781.4|205631.4|27
1633416340000|2021-10-05 06:45:40|205786.8|205636.8|205791.8|205641.8|205801.9|205651.9|205775.2|205625.2|30
1633416350000|2021-10-05 06:45:50|205794.2|205644.2|205791|205641|205794.8|205644.8|205791|205641|20
1633416360000|2021-10-05 06:46:00|205792.7|205642.7|205789.1|205639.1|205792.7|205642.7|205787.3|205637.3|27
1633416370000|2021-10-05 06:46:10|205790.6|205640.6|205789.2|205639.2|205790.8|205640.8|205789.1|205639.1|17
1633416380000|2021-10-05 06:46:20|205790.7|205640.7|205792|205642|205792.6|205642.6|205789|205639|14
1633416390000|2021-10-05 06:46:30|205791.6|205641.6|205790.4|205640.4|205792.7|205642.7|205790.4|205640.4|16
1633416400000|2021-10-05 06:46:40|205790.5|205640.5|205794.7|205644.7|205796.1|205646.1|205790.2|205640.2|14
1633416410000|2021-10-05 06:46:50|205796.1|205646.1|205792.5|205642.5|205816.6|205666.6|205783.2|205633.2|31
1633416420000|2021-10-05 06:47:00|205790.1|205640.1|205793.7|205643.7|205802.1|205652.1|205788.5|205638.5|26
1633416430000|2021-10-05 06:47:10|205788.4|205638.4|205774.7|205624.7|205788.4|205638.4|205774.2|205624.2|32
1633416440000|2021-10-05 06:47:20|205774.4|205624.4|205782|205632|205796.4|205646.4|205773.4|205623.4|31
1633416450000|2021-10-05 06:47:30|205781|205631|205792.9|205642.9|205795|205645|205771.9|205621.9|27
1633416460000|2021-10-05 06:47:40|205792.4|205642.4|205791.5|205641.5|205793.5|205643.5|205788.2|205638.2|21
1633416470000|2021-10-05 06:47:50|205791.9|205641.9|205798|205648|205798|205648|205791.1|205641.1|26
1633416480000|2021-10-05 06:48:00|205798.2|205648.2|205797.7|205647.7|205798.2|205648.2|205792.6|205642.6|20
1633416490000|2021-10-05 06:48:10|205797.5|205647.5|205795.9|205645.9|205797.6|205647.6|205795.1|205645.1|24
1633416500000|2021-10-05 06:48:20|205795.5|205645.5|205795.3|205645.3|205796.2|205646.2|205793.4|205643.4|21
1633416510000|2021-10-05 06:48:30|205794.9|205644.9|205750.8|205600.8|205795.6|205646.8|205696.8|205591.7|24
1633416520000|2021-10-05 06:48:40|205754.6|205604.6|205755.8|205605.8|205758.1|205608.1|205750.9|205600.9|18
1633416530000|2021-10-05 06:48:50|205754.8|205604.8|205754.9|205604.9|205757.4|205607.4|205752.5|205602.5|19
1633416540000|2021-10-05 06:49:00|205755|205605|205773|205623|205778.2|205628.2|205753.6|205603.6|30
1633416550000|2021-10-05 06:49:10|205773.6|205623.6|205773.2|205623.2|205779.9|205629.9|205772.6|205622.6|18
1633416560000|2021-10-05 06:49:20|205774.3|205624.3|205776.9|205626.9|205776.9|205626.9|205768.5|205618.5|31
1633416570000|2021-10-05 06:49:30|205775.8|205625.8|205770.5|205620.5|205775.8|205625.8|205770.5|205620.5|20
1633416580000|2021-10-05 06:49:40|205770.6|205620.6|205788.4|205638.4|205788.4|205638.4|205770.2|205620.2|21
1633416590000|2021-10-05 06:49:50|205777.5|205627.5|205788|205638|205788|205638|205777.5|205627.5|30
1633416600000|2021-10-05 06:50:00|205786.7|205636.7|205794.6|205644.6|205797.7|205647.7|205785.4|205635.4|22
1633416610000|2021-10-05 06:50:10|205795.3|205645.3|205795.7|205645.7|205796.8|205646.8|205794.6|205644.6|15
1633416620000|2021-10-05 06:50:20|205795.4|205645.4|205792.4|205642.4|205797|205647|205792.1|205642.1|15
1633416630000|2021-10-05 06:50:30|205792.1|205642.1|205790.1|205640.1|205792.9|205642.9|205790.1|205640.1|11
1633416640000|2021-10-05 06:50:40|205790.4|205640.4|205792.6|205642.6|205793.8|205643.8|205790.4|205640.4|20
1633416650000|2021-10-05 06:50:50|205795.3|205645.3|205796|205646|205796|205646|205792.6|205642.6|15
1633416660000|2021-10-05 06:51:00|205794.2|205644.2|205789.9|205639.9|205794.7|205644.7|205789.8|205639.8|19
1633416670000|2021-10-05 06:51:10|205789.4|205639.4|205785.9|205635.9|205792.5|205642.5|205785.9|205635.9|16
1633416680000|2021-10-05 06:51:20|205788.1|205638.1|205786.6|205636.6|205790.7|205640.7|205785.1|205635.1|22
1633416690000|2021-10-05 06:51:30|205784.6|205634.6|205792|205642|205792|205642|205784.6|205634.6|19
1633416700000|2021-10-05 06:51:40|205791.8|205641.8|205749.2|205599.2|205792.2|205642.2|205746.9|205596.9|25
1633416710000|2021-10-05 06:51:50|205749|205599|205740.4|205590.4|205754.3|205604.3|205735|205585|32
1633416720000|2021-10-05 06:52:00|205739.8|205589.8|205735.3|205585.3|205744|205594|205734|205584|29
1633416730000|2021-10-05 06:52:10|205734.9|205584.9|205737.4|205587.4|205738.5|205588.5|205733.6|205583.6|20
1633416740000|2021-10-05 06:52:20|205736.9|205586.9|205735.2|205585.2|205737.5|205587.5|205732.1|205582.1|18
1633416750000|2021-10-05 06:52:30|205734.3|205584.3|205711.1|205561.1|205735.2|205585.2|205707.8|205557.8|23
1633416760000|2021-10-05 06:52:40|205711.6|205561.6|205717.6|205567.6|205720.3|205570.3|205711.3|205561.3|27
1633416770000|2021-10-05 06:52:50|205717.7|205567.7|205715.2|205565.2|205718.1|205568.1|205711.2|205561.2|27
1633416780000|2021-10-05 06:53:00|205715|205565|205739.3|205589.3|205739.3|205589.3|205714.3|205564.3|20
1633416790000|2021-10-05 06:53:10|205737.1|205587.1|205743.8|205593.8|205745.7|205595.7|205736.9|205586.9|29
1633416800000|2021-10-05 06:53:20|205744.6|205594.6|205737.6|205587.6|205750.2|205600.2|205733.2|205583.2|29
1633416810000|2021-10-05 06:53:30|205737.5|205587.5|205707.6|205557.6|205737.5|205587.5|205705.7|205555.7|28
1633416820000|2021-10-05 06:53:40|205705.3|205555.3|205695.7|205545.7|205708.6|205558.6|205689.1|205539.1|29
1633416830000|2021-10-05 06:53:50|205694.9|205544.9|205692.9|205542.9|205694.9|205544.9|205690.4|205540.4|13
1633416840000|2021-10-05 06:54:00|205693.4|205543.4|205694.6|205544.6|205709.4|205559.4|205685.9|205535.9|33
1633416850000|2021-10-05 06:54:10|205693.8|205543.8|205698.8|205548.8|205703.9|205553.9|205686.9|205536.9|30
1633416860000|2021-10-05 06:54:20|205699.6|205549.6|205708.5|205558.5|205712.8|205562.8|205699.6|205549.6|24
1633416870000|2021-10-05 06:54:30|205707.5|205557.5|205707.6|205557.6|205709.5|205559.5|205706.1|205556.1|22
1633416880000|2021-10-05 06:54:40|205705.7|205555.7|205702.3|205552.3|205707.7|205557.7|205701.7|205551.7|19
1633416890000|2021-10-05 06:54:50|205704.4|205554.4|205704.7|205554.7|205711.8|205561.8|205702.3|205552.3|21
1633416900000|2021-10-05 06:55:00|205709.1|205559.1|205706.5|205556.5|205709.1|205559.1|205704.4|205554.4|27
1633416910000|2021-10-05 06:55:10|205706.4|205556.4|205702.6|205552.6|205706.8|205556.8|205699.2|205549.2|21
1633416920000|2021-10-05 06:55:20|205701.9|205551.9|205715.5|205565.5|205717.7|205567.7|205700|205550|29
1633416930000|2021-10-05 06:55:30|205717.2|205567.2|205718.2|205568.2|205719.3|205569.3|205716.2|205566.2|22
1633416940000|2021-10-05 06:55:40|205717.1|205567.1|205716.7|205566.7|205719.2|205569.2|205715.5|205565.5|21
1633416950000|2021-10-05 06:55:50|205717.3|205567.3|205701.8|205551.8|205717.3|205567.3|205693.4|205543.4|26
1633416960000|2021-10-05 06:56:00|205700.9|205550.9|205701.3|205551.3|205704.2|205554.2|205690.3|205540.3|33
1633416970000|2021-10-05 06:56:10|205697.3|205547.3|205693.5|205543.5|205702.4|205552.4|205690.9|205540.9|30
1633416980000|2021-10-05 06:56:20|205693.6|205543.6|205705.7|205555.7|205707.1|205557.1|205693.6|205543.6|21
1633416990000|2021-10-05 06:56:30|205703|205553|205706.8|205556.8|205712.2|205562.2|205703|205553|24
1633417000000|2021-10-05 06:56:40|205706.9|205556.9|205709.5|205559.5|205710.6|205560.6|205706.9|205556.9|20
1633417010000|2021-10-05 06:56:50|205709|205559|205708.4|205558.4|205711.8|205561.8|205707|205557|25
1633417020000|2021-10-05 06:57:00|205708.5|205558.5|205714.6|205564.6|205714.6|205564.6|205707.9|205557.9|23
1633417030000|2021-10-05 06:57:10|205713.1|205563.1|205748.9|205598.9|205749.5|205599.5|205712.9|205562.9|30
1633417040000|2021-10-05 06:57:20|205749|205599|205748.3|205598.3|205750.3|205600.3|205737|205587|16
1633417050000|2021-10-05 06:57:30|205749.1|205599.1|205802.6|205652.6|205803.9|205653.9|205749.1|205599.1|27
1633417060000|2021-10-05 06:57:40|205801.8|205651.8|205790.4|205640.4|205803.6|205653.6|205785.8|205635.8|29
1633417070000|2021-10-05 06:57:50|205787.1|205637.1|205757.4|205607.4|205790.5|205640.5|205755.3|205605.3|27
1633417080000|2021-10-05 06:58:00|205756.5|205606.5|205762.8|205612.8|205765.2|205615.2|205755.2|205605.2|21
1633417090000|2021-10-05 06:58:10|205763.7|205613.7|205773|205623|205776.7|205626.7|205759|205609|30
1633417100000|2021-10-05 06:58:20|205772.7|205622.7|205756.1|205606.1|205772.7|205622.7|205754.6|205604.6|21
1633417110000|2021-10-05 06:58:30|205758.4|205608.4|205758.4|205608.4|205760.9|205610.9|205755.8|205605.8|21
1633417120000|2021-10-05 06:58:40|205756.6|205606.6|205761.6|205611.6|205762.9|205612.9|205755.8|205605.8|20
1633417130000|2021-10-05 06:58:50|205764|205614|205761.5|205611.5|205768|205618|205757.1|205607.1|31
1633417140000|2021-10-05 06:59:00|205763.2|205613.2|205783.5|205633.5|205785.4|205635.4|205763.2|205613.2|30
1633417150000|2021-10-05 06:59:10|205783|205633|205785.6|205635.6|205788.4|205638.4|205781.9|205631.9|26
1633417160000|2021-10-05 06:59:20|205785.8|205635.8|205782.3|205632.3|205787.2|205637.2|205782.3|205632.3|14
1633417170000|2021-10-05 06:59:30|205784.3|205634.3|205785.8|205635.8|205793.2|205643.2|205778.2|205628.2|28
1633417180000|2021-10-05 06:59:40|205784.7|205634.7|205785.2|205635.2|205787.9|205637.9|205778.8|205628.8|21
1633417190000|2021-10-05 06:59:50|205785.4|205635.4|205784.5|205634.5|205788.4|205638.4|205770.5|205620.5|26
1633417200000|2021-10-05 07:00:00|205781.3|205631.3|205812|205662|205812|205662|205781.3|205631.3|38
1633417210000|2021-10-05 07:00:10|205815.4|205665.4|205801.4|205651.4|205822.9|205672.9|205799.1|205649.1|39
1633417220000|2021-10-05 07:00:20|205800.8|205650.8|205822.7|205672.7|205836.8|205686.8|205788|205638|38
1633417230000|2021-10-05 07:00:30|205826.1|205676.1|205795|205645|205829|205679|205793.5|205643.5|35
1633417240000|2021-10-05 07:00:40|205785.8|205635.8|205776.8|205626.8|205785.8|205635.8|205770.5|205620.5|31
1633417250000|2021-10-05 07:00:50|205778.1|205628.1|205760|205610|205778.1|205628.1|205758.6|205608.6|24
1633417260000|2021-10-05 07:01:00|205758.8|205608.8|205758.6|205608.6|205776.5|205626.5|205747.8|205597.8|34
1633417270000|2021-10-05 07:01:10|205758.3|205608.3|205753.9|205603.9|205759.4|205609.4|205753.3|205603.3|29
1633417280000|2021-10-05 07:01:20|205753.8|205603.8|205765.5|205615.5|205768.9|205618.9|205753.4|205603.4|29
1633417290000|2021-10-05 07:01:30|205769.6|205619.6|205776.3|205626.3|205777|205627|205763.6|205613.6|38
1633417300000|2021-10-05 07:01:40|205779.2|205629.2|205791|205641|205793.7|205643.7|205778.9|205628.9|36
1633417310000|2021-10-05 07:01:50|205791.6|205641.6|205829.8|205679.8|205837|205687|205791.6|205641.6|30
1633417320000|2021-10-05 07:02:00|205830.7|205680.7|205861.9|205711.9|205861.9|205711.9|205829.7|205679.7|35
1633417330000|2021-10-05 07:02:10|205863.5|205713.5|205857.6|205707.6|205866.8|205716.8|205857.6|205707.6|32
1633417340000|2021-10-05 07:02:20|205858.2|205708.2|205842.2|205692.2|205867.2|205717.2|205842.2|205692.2|32
1633417350000|2021-10-05 07:02:30|205838.5|205688.5|205822.7|205672.7|205846.4|205696.4|205817.7|205667.7|35
1633417360000|2021-10-05 07:02:40|205825.2|205675.2|205797|205647|205826.4|205676.4|205797|205647|36
1633417370000|2021-10-05 07:02:50|205798.3|205648.3|205781|205631|205798.3|205648.3|205780.5|205630.5|30
1633417380000|2021-10-05 07:03:00|205782.7|205632.7|205784.7|205634.7|205797.9|205647.9|205782.1|205632.1|31
1633417390000|2021-10-05 07:03:10|205784.3|205634.3|205753.6|205603.6|205787|205637|205753.6|205603.6|32
1633417400000|2021-10-05 07:03:20|205752.6|205602.6|205774.8|205624.8|205783.4|205633.4|205752.6|205602.6|29
1633417410000|2021-10-05 07:03:30|205772.5|205622.5|205772.4|205622.4|205775.3|205625.3|205771.8|205621.8|23
1633417420000|2021-10-05 07:03:40|205771.8|205621.8|205785.4|205635.4|205792|205642|205771.8|205621.8|32
1633417430000|2021-10-05 07:03:50|205787.6|205637.6|205743.8|205593.8|205790|205640|205742.1|205592.1|32
1633417440000|2021-10-05 07:04:00|205741|205591|205758.9|205608.9|205758.9|205608.9|205741|205591|30
1633417450000|2021-10-05 07:04:10|205758.1|205608.1|205793.1|205643.1|205797|205647|205755.3|205605.3|35
1633417460000|2021-10-05 07:04:20|205788.5|205638.5|205774.6|205624.6|205789|205639|205773.4|205623.4|32
1633417470000|2021-10-05 07:04:30|205775.6|205625.6|205771.5|205621.5|205775.8|205625.8|205769.7|205619.7|31
1633417480000|2021-10-05 07:04:40|205770.9|205620.9|205798.6|205648.6|205801.1|205651.1|205770.9|205620.9|29
1633417490000|2021-10-05 07:04:50|205801.3|205651.3|205797.9|205647.9|205801.3|205651.3|205794.5|205644.5|24
1633417500000|2021-10-05 07:05:00|205799|205649|205802.1|205652.1|205802.1|205652.1|205797.9|205647.9|24
1633417510000|2021-10-05 07:05:10|205801.9|205651.9|205799|205649|205801.9|205651.9|205795.5|205645.5|23
1633417520000|2021-10-05 07:05:20|205799.1|205649.1|205801.2|205651.2|205801.2|205651.2|205797.3|205647.3|16
1633417530000|2021-10-05 07:05:30|205798.9|205648.9|205797.2|205647.2|205801.1|205651.1|205797.2|205647.2|31
1633417540000|2021-10-05 07:05:40|205796.8|205646.8|205794.1|205644.1|205802.5|205652.5|205794.1|205644.1|27
1633417550000|2021-10-05 07:05:50|205795.4|205645.4|205794.3|205644.3|205806|205656|205792.7|205642.7|31
1633417560000|2021-10-05 07:06:00|205793.4|205643.4|205796.1|205646.1|205797.3|205647.3|205785.5|205635.5|39
1633417570000|2021-10-05 07:06:10|205795|205645|205778.5|205628.5|205795.2|205645.2|205778.5|205628.5|26
1633417580000|2021-10-05 07:06:20|205777.7|205627.7|205794.2|205644.2|205795.5|205645.5|205776|205626|29
1633417590000|2021-10-05 07:06:30|205793.1|205643.1|205793.2|205643.2|205797|205647|205793|205643|26
1633417600000|2021-10-05 07:06:40|205793|205643|205800.5|205650.5|205800.6|205650.6|205793|205643|25
1633417610000|2021-10-05 07:06:50|205798.5|205648.5|205798.4|205648.4|205800.4|205650.4|205797.4|205647.4|16
1633417620000|2021-10-05 07:07:00|205800.9|205650.9|205796.3|205646.3|205801.1|205651.1|205792.3|205642.3|26
1633417630000|2021-10-05 07:07:10|205792.3|205642.3|205795.4|205645.4|205798.4|205648.4|205792.3|205642.3|27
1633417640000|2021-10-05 07:07:20|205794.9|205644.9|205784.9|205634.9|205797.1|205647.1|205782.1|205632.1|31
1633417650000|2021-10-05 07:07:30|205783.4|205633.4|205797|205647|205798.8|205648.8|205780.6|205630.6|25
1633417660000|2021-10-05 07:07:40|205797.7|205647.7|205794.2|205644.2|205798.4|205648.4|205793.6|205643.6|17
1633417670000|2021-10-05 07:07:50|205794.8|205644.8|205794.7|205644.7|205796.8|205646.8|205791.5|205641.5|22
1633417680000|2021-10-05 07:08:00|205795.4|205645.4|205817.4|205667.4|205818.8|205668.8|205795.4|205645.4|25
1633417690000|2021-10-05 07:08:10|205816|205666|205837.3|205687.3|205841.1|205691.1|205815.7|205665.7|32
1633417700000|2021-10-05 07:08:20|205835.5|205685.5|205855.1|205705.1|205863.1|205713.1|205833.5|205683.5|33
1633417710000|2021-10-05 07:08:30|205853.6|205703.6|205847|205697|205855|205705|205839.9|205689.9|25
1633417720000|2021-10-05 07:08:40|205847.2|205697.2|205846.6|205696.6|205848.3|205698.3|205839.9|205689.9|27
1633417730000|2021-10-05 07:08:50|205847.4|205697.4|205849.3|205699.3|205850.5|205700.5|205846.3|205696.3|18
1633417740000|2021-10-05 07:09:00|205848.7|205698.7|205848.2|205698.2|205849.5|205699.5|205845.3|205695.3|14
1633417750000|2021-10-05 07:09:10|205849|205699|205802.3|205652.3|205849.8|205699.8|205799.5|205649.5|29
1633417760000|2021-10-05 07:09:20|205799.5|205649.5|205808.8|205658.8|205809.1|205659.1|205799|205649|26
1633417770000|2021-10-05 07:09:30|205809.6|205659.6|205808.5|205658.5|205813.7|205663.7|205803.2|205653.2|26
1633417780000|2021-10-05 07:09:40|205808.9|205658.9|205813.3|205663.3|205814.8|205664.8|205808.9|205658.9|20
1633417790000|2021-10-05 07:09:50|205813.5|205663.5|205824.9|205674.9|205824.9|205674.9|205812.8|205662.8|15
1633417800000|2021-10-05 07:10:00|205822.2|205672.2|205818.3|205668.3|205822.4|205672.4|205807.9|205657.9|33
1633417810000|2021-10-05 07:10:10|205819.9|205669.9|205813.4|205663.4|205820.6|205670.6|205813.2|205663.2|23
1633417820000|2021-10-05 07:10:20|205813.9|205663.9|205823.8|205673.8|205824.8|205674.8|205813.9|205663.9|30
1633417830000|2021-10-05 07:10:30|205825.1|205675.1|205822.9|205672.9|205826.9|205676.9|205822.1|205672.1|25
1633417840000|2021-10-05 07:10:40|205823|205673|205862.3|205712.3|205863.9|205713.9|205823|205673|31
1633417850000|2021-10-05 07:10:50|205863.6|205713.6|205863.6|205713.6|205865.4|205715.4|205862.4|205712.4|19
1633417860000|2021-10-05 07:11:00|205863.7|205713.7|205856.6|205706.6|205863.7|205713.7|205854.4|205704.4|29
1633417870000|2021-10-05 07:11:10|205857.6|205707.6|205782.6|205632.6|205857.6|205707.6|205777.4|205627.4|35
1633417880000|2021-10-05 07:11:20|205782.3|205632.3|205749|205599|205785.9|205635.9|205744.7|205594.7|32
1633417890000|2021-10-05 07:11:30|205751.8|205601.8|205724.8|205574.8|205751.8|205601.8|205724.8|205574.8|38
1633417900000|2021-10-05 07:11:40|205729.5|205579.5|205728.1|205578.1|205730|205580|205724|205574|33
1633417910000|2021-10-05 07:11:50|205727|205577|205728.7|205578.7|205736.1|205586.1|205723.2|205573.2|28
1633417920000|2021-10-05 07:12:00|205731.9|205581.9|205750.6|205600.6|205753.4|205603.4|205724.2|205574.2|31
1633417930000|2021-10-05 07:12:10|205752.1|205602.1|205776.3|205626.3|205776.3|205626.3|205746.8|205596.8|29
1633417940000|2021-10-05 07:12:20|205771.8|205621.8|205780.7|205630.7|205788|205638|205771.8|205621.8|34
1633417950000|2021-10-05 07:12:30|205779.5|205629.5|205781.4|205631.4|205782.9|205632.9|205778.4|205628.4|23
1633417960000|2021-10-05 07:12:40|205781.9|205631.9|205779.4|205629.4|205784.2|205634.2|205779.4|205629.4|27
1633417970000|2021-10-05 07:12:50|205779.7|205629.7|205783.9|205633.9|205785.2|205635.2|205779.7|205629.7|25
1633417980000|2021-10-05 07:13:00|205782.5|205632.5|205816.4|205666.4|205818.6|205668.6|205778.7|205628.7|34
1633417990000|2021-10-05 07:13:10|205819|205669|205823.3|205673.3|205826.1|205676.1|205818.7|205668.7|30
1633418000000|2021-10-05 07:13:20|205825|205675|205826.9|205676.9|205831.1|205681.1|205822.6|205672.6|31
1633418010000|2021-10-05 07:13:30|205826.4|205676.4|205824|205674|205827.9|205677.9|205822.4|205672.4|22
1633418020000|2021-10-05 07:13:40|205842|205692|205882.8|205732.8|205882.8|205732.8|205842|205692|27
1633418030000|2021-10-05 07:13:50|205882.6|205732.6|205905.2|205755.2|205914.3|205764.3|205881.3|205731.3|32
1633418040000|2021-10-05 07:14:00|205905.4|205755.4|205886.8|205736.8|205906|205756|205884|205734|29
1633418050000|2021-10-05 07:14:10|205886.6|205736.6|205887.1|205737.1|205888.2|205738.2|205881.5|205731.5|33
1633418060000|2021-10-05 07:14:20|205887.5|205737.5|205878.8|205728.8|205887.5|205737.5|205877.2|205727.2|23
1633418070000|2021-10-05 07:14:30|205879.5|205729.5|205875.9|205725.9|205880.9|205730.9|205875.4|205725.4|26
1633418080000|2021-10-05 07:14:40|205875.7|205725.7|205876.9|205726.9|205879.9|205729.9|205875.6|205725.6|25
1633418090000|2021-10-05 07:14:50|205876.5|205726.5|205856.1|205706.1|205877.2|205727.2|205856.1|205706.1|27
1633418100000|2021-10-05 07:15:00|205800|205750|205856.8|205706.8|205861|205750|205800|205694.4|31
1633418110000|2021-10-05 07:15:10|205856.3|205706.3|205838.5|205688.5|205857.6|205707.6|205835.3|205685.3|27
1633418120000|2021-10-05 07:15:20|205838.8|205688.8|205784.6|205634.6|205838.8|205688.8|205776.3|205626.3|27
1633418130000|2021-10-05 07:15:30|205782.3|205632.3|205786.3|205636.3|205799.2|205649.2|205780.9|205630.9|35
1633418140000|2021-10-05 07:15:40|205785.6|205635.6|205796.6|205646.6|205796.6|205646.6|205780.4|205630.4|26
1633418150000|2021-10-05 07:15:50|205796|205646|205792.5|205642.5|205796.8|205646.8|205787.3|205637.3|33
1633418160000|2021-10-05 07:16:00|205792.3|205642.3|205778|205628|205793|205643|205777.1|205627.1|31
1633418170000|2021-10-05 07:16:10|205779.7|205629.7|205778.6|205628.6|205780.4|205630.4|205777.8|205627.8|28
1633418180000|2021-10-05 07:16:20|205778.8|205628.8|205749.7|205599.7|205779.7|205629.7|205742.2|205592.2|31
1633418190000|2021-10-05 07:16:30|205750.1|205600.1|205747.9|205597.9|205754.5|205604.5|205746.6|205596.6|27
1633418200000|2021-10-05 07:16:40|205750.6|205600.6|205749.3|205599.3|205752.2|205602.2|205746.6|205596.6|28
1633418210000|2021-10-05 07:16:50|205749.8|205599.8|205746.9|205596.9|205749.8|205599.8|205740.3|205590.3|34
1633418220000|2021-10-05 07:17:00|205747.1|205597.1|205748.8|205598.8|205749.2|205599.2|205741.5|205591.5|29
1633418230000|2021-10-05 07:17:10|205748.7|205598.7|205748.7|205598.7|205751.4|205601.4|205746.6|205596.6|31
1633418240000|2021-10-05 07:17:20|205748.4|205598.4|205741.9|205591.9|205749.8|205599.8|205741.1|205591.1|23
1633418250000|2021-10-05 07:17:30|205736.9|205586.9|205732.2|205582.2|205738.1|205588.1|205728.6|205578.6|36
1633418260000|2021-10-05 07:17:40|205732|205582|205737.4|205587.4|205737.4|205587.4|205731.1|205581.1|25
1633418270000|2021-10-05 07:17:50|205736.9|205586.9|205743|205593|205743.1|205593.1|205735.6|205585.6|26
1633418280000|2021-10-05 07:18:00|205740.8|205590.8|205741.1|205591.1|205744|205594|205737|205587|29
1633418290000|2021-10-05 07:18:10|205741.5|205591.5|205731.8|205581.8|205741.5|205591.5|205731.8|205581.8|34
1633418300000|2021-10-05 07:18:20|205732.7|205582.7|205690.8|205540.8|205735.6|205585.6|205687|205537|38
1633418310000|2021-10-05 07:18:30|205691.2|205541.2|205696.6|205546.6|205702.8|205552.8|205688.1|205538.1|37
1633418320000|2021-10-05 07:18:40|205695.3|205545.3|205744.8|205594.8|205745.7|205595.7|205695.3|205545.3|35
1633418330000|2021-10-05 07:18:50|205745.9|205595.9|205763.8|205613.8|205766.6|205616.6|205744.5|205594.5|28
1633418340000|2021-10-05 07:19:00|205765.1|205615.1|205769.2|205619.2|205771.3|205621.3|205765|205615|37
1633418350000|2021-10-05 07:19:10|205769.7|205619.7|205766.5|205616.5|205769.7|205619.7|205766.5|205616.5|22
1633418360000|2021-10-05 07:19:20|205766.6|205616.6|205797|205647|205797.7|205647.7|205766.6|205616.6|32
1633418370000|2021-10-05 07:19:30|205796.8|205646.8|205822.2|205672.2|205834.2|205684.2|205796|205646|34
1633418380000|2021-10-05 07:19:40|205819.7|205669.7|205855.2|205705.2|205874.2|205724.2|205819.7|205669.7|30
1633418390000|2021-10-05 07:19:50|205856.9|205706.9|205873.9|205723.9|205873.9|205723.9|205856.9|205706.9|32
1633418400000|2021-10-05 07:20:00|205872.9|205722.9|205867.5|205717.5|205874.6|205724.6|205866.3|205716.3|36
1633418410000|2021-10-05 07:20:10|205867.6|205717.6|205869.4|205719.4|205887.6|205737.6|205863.6|205713.6|31
1633418420000|2021-10-05 07:20:20|205870.6|205720.6|205903.4|205753.4|205905.6|205755.6|205867.3|205717.3|33
1633418430000|2021-10-05 07:20:30|205900.9|205750.9|205910.5|205760.5|205912.3|205762.3|205900.9|205750.9|30
1633418440000|2021-10-05 07:20:40|205909.6|205759.6|205910.7|205760.7|205912.8|205762.8|205907.3|205757.3|27
1633418450000|2021-10-05 07:20:50|205911|205761|205904.6|205754.6|205911|205761|205901.7|205751.7|30
1633418460000|2021-10-05 07:21:00|205904.3|205754.3|205907.3|205757.3|205907.3|205757.3|205902|205752|27
1633418470000|2021-10-05 07:21:10|205908.4|205758.4|205908.3|205758.3|205908.5|205758.5|205901.3|205751.3|24
1633418480000|2021-10-05 07:21:20|205908.1|205758.1|205919.8|205769.8|205921.1|205771.1|205908.1|205758.1|28
1633418490000|2021-10-05 07:21:30|205919.2|205769.2|205902.1|205752.1|205919.7|205769.7|205901|205751|31
1633418500000|2021-10-05 07:21:40|205901.2|205751.2|205909.5|205759.5|205909.7|205759.7|205901.2|205751.2|29
1633418510000|2021-10-05 07:21:50|205910.4|205760.4|205908.5|205758.5|205911.8|205761.8|205904.1|205754.1|29
1633418520000|2021-10-05 07:22:00|205908.9|205758.9|205881|205731|205909.3|205759.3|205874.8|205724.8|34
1633418530000|2021-10-05 07:22:10|205880.9|205730.9|205876.8|205726.8|205882.7|205732.7|205876.8|205726.8|24
1633418540000|2021-10-05 07:22:20|205878.9|205728.9|205874.2|205724.2|205879.4|205729.4|205873.8|205723.8|31
1633418550000|2021-10-05 07:22:30|205873.8|205723.8|205875.6|205725.6|205877.5|205727.5|205872.6|205722.6|24
1633418560000|2021-10-05 07:22:40|205875.7|205725.7|205844.6|205694.6|205876.7|205726.7|205844.3|205694.3|27
1633418570000|2021-10-05 07:22:50|205845.1|205695.1|205845.5|205695.5|205845.5|205695.5|205841.2|205691.2|24
1633418580000|2021-10-05 07:23:00|205846|205696|205877.5|205727.5|205877.5|205727.5|205844.3|205694.3|32
1633418590000|2021-10-05 07:23:10|205877.2|205727.2|205870.6|205720.6|205877.2|205727.2|205866.6|205716.6|30
1633418600000|2021-10-05 07:23:20|205870.9|205720.9|205872.9|205722.9|205877.4|205727.4|205870.9|205720.9|26
1633418610000|2021-10-05 07:23:30|205875.3|205725.3|205869.2|205719.2|205877.5|205727.5|205869.2|205719.2|25
1633418620000|2021-10-05 07:23:40|205870.5|205720.5|205821.9|205671.9|205872.2|205722.2|205817|205667|32
1633418630000|2021-10-05 07:23:50|205821.1|205671.1|205819.2|205669.2|205821.2|205671.2|205817.2|205667.2|31
1633418640000|2021-10-05 07:24:00|205819.5|205669.5|205824.7|205674.7|205828.3|205678.3|205817.9|205667.9|30
1633418650000|2021-10-05 07:24:10|205825.2|205675.2|205822.9|205672.9|205825.9|205675.9|205819.6|205669.6|29
1633418660000|2021-10-05 07:24:20|205822.2|205672.2|205813.8|205663.8|205823.2|205673.2|205813.8|205663.8|26
1633418670000|2021-10-05 07:24:30|205813.6|205663.6|205747.8|205597.8|205813.6|205663.6|205747.8|205597.8|30
1633418680000|2021-10-05 07:24:40|205748.5|205598.5|205752.6|205602.6|205752.6|205602.6|205743.9|205593.9|29
1633418690000|2021-10-05 07:24:50|205751.4|205601.4|205791|205641|205795|205645|205751.4|205601.4|31
1633418700000|2021-10-05 07:25:00|205789.8|205639.8|205794.7|205644.7|205795.8|205645.8|205789.8|205639.8|29
1633418710000|2021-10-05 07:25:10|205795.3|205645.3|205786.5|205636.5|205795.9|205645.9|205786.5|205636.5|24
1633418720000|2021-10-05 07:25:20|205787.3|205637.3|205793.5|205643.5|205799|205649|205784.9|205634.9|22
1633418730000|2021-10-05 07:25:30|205796|205646|205830.2|205680.2|205830.9|205680.9|205793.3|205643.3|27
1633418740000|2021-10-05 07:25:40|205830.6|205680.6|205836.3|205686.3|205838.3|205688.3|205829.1|205679.1|26
1633418750000|2021-10-05 07:25:50|205836.2|205686.2|205896.8|205746.8|205899.9|205749.9|205836.2|205686.2|32
1633418760000|2021-10-05 07:26:00|205897.5|205747.5|205891.9|205741.9|205899.8|205749.8|205890.6|205740.6|31
1633418770000|2021-10-05 07:26:10|205889.9|205739.9|205907.4|205757.4|205911.4|205761.4|205889.9|205739.9|29
1633418780000|2021-10-05 07:26:20|205907.2|205757.2|205908.4|205758.4|205909.7|205759.7|205900.3|205750.3|33
1633418790000|2021-10-05 07:26:30|205908.1|205758.1|205908.9|205758.9|205912|205762|205906.5|205756.5|35
1633418800000|2021-10-05 07:26:40|205909.2|205759.2|205910.4|205760.4|205910.8|205760.8|205907.4|205757.4|34
1633418810000|2021-10-05 07:26:50|205911|205761|205912|205762|205912.8|205762.8|205909.8|205759.8|35
1633418820000|2021-10-05 07:27:00|205911.3|205761.3|205911.2|205761.2|205911.3|205761.3|205908.1|205758.1|32
1633418830000|2021-10-05 07:27:10|205910.6|205760.6|205912.1|205762.1|205913.7|205763.7|205908.6|205758.6|34
1633418840000|2021-10-05 07:27:20|205912.5|205762.5|205910.3|205760.3|205912.6|205762.6|205909|205759|31
1633418850000|2021-10-05 07:27:30|205910.8|205760.8|205913.4|205763.4|205913.4|205763.4|205906.8|205756.8|33
1633418860000|2021-10-05 07:27:40|205912.3|205762.3|205913.3|205763.3|205914.2|205764.2|205912.2|205762.2|25
1633418870000|2021-10-05 07:27:50|205913.9|205763.9|205911.5|205761.5|205914.4|205764.4|205910.6|205760.6|29
1633418880000|2021-10-05 07:28:00|205909.3|205759.3|205899.3|205749.3|205911.8|205761.8|205895.5|205745.5|28
1633418890000|2021-10-05 07:28:10|205895.6|205745.6|205899.5|205749.5|205899.5|205749.5|205891.2|205741.2|24
1633418900000|2021-10-05 07:28:20|205897.6|205747.6|205898.1|205748.1|205899.1|205749.1|205895.2|205745.2|24
1633418910000|2021-10-05 07:28:30|205900.4|205750.4|205890.9|205740.9|205900.4|205750.4|205890|205740|27
1633418920000|2021-10-05 07:28:40|205891|205741|205891.8|205741.8|205892.6|205742.6|205890.6|205740.6|21
1633418930000|2021-10-05 07:28:50|205894.6|205744.6|205893.8|205743.8|205894.6|205744.6|205889.5|205739.5|30
1633418940000|2021-10-05 07:29:00|205893.9|205743.9|205878.4|205728.4|205893.9|205743.9|205878.4|205728.4|33
1633418950000|2021-10-05 07:29:10|205878.7|205728.7|205874.3|205724.3|205878.9|205728.9|205873.6|205723.6|30
1633418960000|2021-10-05 07:29:20|205874.2|205724.2|205875.7|205725.7|205875.7|205725.7|205869.6|205719.6|28
1633418970000|2021-10-05 07:29:30|205877.1|205727.1|205873.2|205723.2|205877.1|205727.1|205873.2|205723.2|21
1633418980000|2021-10-05 07:29:40|205872.4|205722.4|205865.3|205715.3|205873.3|205723.3|205859.4|205709.4|30
1633418990000|2021-10-05 07:29:50|205866.4|205716.4|205878.6|205728.6|205878.6|205728.6|205865.5|205715.5|28
1633419000000|2021-10-05 07:30:00|205876.9|205726.9|205880|205730|205880|205730|205875|205725|30
1633419010000|2021-10-05 07:30:10|205880.1|205730.1|205879.4|205729.4|205880.1|205730.1|205874|205724|25
1633419020000|2021-10-05 07:30:20|205879.2|205729.2|205899.5|205749.5|205905.5|205755.5|205878.9|205728.9|32
1633419030000|2021-10-05 07:30:30|205901|205751|205907.6|205757.6|205909.7|205759.7|205898.3|205748.3|38
1633419040000|2021-10-05 07:30:40|205908.1|205758.1|205910.5|205760.5|205910.7|205760.7|205905.1|205755.1|31
1633419050000|2021-10-05 07:30:50|205910.6|205760.6|205945.6|205795.6|205947.2|205797.2|205908.7|205758.7|36
1633419060000|2021-10-05 07:31:00|205945.4|205795.4|205952.1|205802.1|205955.1|205805.1|205936.6|205786.6|33
1633419070000|2021-10-05 07:31:10|205951.6|205801.6|205974.3|205824.3|205974.9|205824.9|205951.5|205801.5|32
1633419080000|2021-10-05 07:31:20|205976.8|205826.8|206001.8|205851.8|206001.8|205851.8|205974.7|205824.7|30
1633419090000|2021-10-05 07:31:30|206002.5|205852.5|206004.7|205854.7|206004.7|205854.7|205999.8|205849.8|27
1633419100000|2021-10-05 07:31:40|206005.7|205855.7|206001.2|205851.2|206007.4|205857.4|206001.2|205851.2|33
1633419110000|2021-10-05 07:31:50|206001.1|205851.1|205997.5|205847.5|206002.8|205852.8|205993.8|205843.8|27
1633419120000|2021-10-05 07:32:00|205997.7|205847.7|206003.1|205853.1|206005.4|205855.4|205989.9|205839.9|30
1633419130000|2021-10-05 07:32:10|206002.9|205852.9|205996.2|205846.2|206005.2|205855.2|205995.6|205845.6|24
1633419140000|2021-10-05 07:32:20|205995.6|205845.6|205915.9|205765.9|205997.8|205847.8|205899.9|205749.9|31
1633419150000|2021-10-05 07:32:30|205915.8|205765.8|205916.9|205766.9|205918.3|205768.3|205913.9|205763.9|25
1633419160000|2021-10-05 07:32:40|205915.8|205765.8|205941|205791|205942.7|205792.7|205915.8|205765.8|31
1633419170000|2021-10-05 07:32:50|205939.7|205789.7|205953.1|205803.1|205954.8|205804.8|205936.6|205786.6|25
1633419180000|2021-10-05 07:33:00|205951.3|205801.3|205954.7|205804.7|205957.9|205807.9|205951.3|205801.3|27
1633419190000|2021-10-05 07:33:10|205954.1|205804.1|205951.5|205801.5|205954.1|205804.1|205946.8|205796.8|27
1633419200000|2021-10-05 07:33:20|205952.7|205802.7|205951.1|205801.1|205953.4|205803.4|205948.5|205798.5|23
1633419210000|2021-10-05 07:33:30|205950.8|205800.8|205970.7|205820.7|205970.7|205820.7|205941.6|205791.6|29
1633419220000|2021-10-05 07:33:40|205969|205819|205955.1|205805.1|205970.2|205820.2|205955|205805|22
1633419230000|2021-10-05 07:33:50|205955.6|205805.6|205947.5|205797.5|205955.6|205805.6|205946.9|205796.9|29
1633419240000|2021-10-05 07:34:00|205947.6|205797.6|205949.6|205799.6|205951.6|205801.6|205941.4|205791.4|31
1633419250000|2021-10-05 07:34:10|205951.9|205801.9|205954.4|205804.4|205954.4|205804.4|205947.8|205797.8|29
1633419260000|2021-10-05 07:34:20|205954.6|205804.6|205957.1|205807.1|205961.1|205811.1|205954.4|205804.4|24
1633419270000|2021-10-05 07:34:30|205956.9|205806.9|205950.6|205800.6|205957|205807|205949.7|205799.7|28
1633419280000|2021-10-05 07:34:40|205950.5|205800.5|205945.2|205795.2|205954.7|205804.7|205943.1|205793.1|21
1633419290000|2021-10-05 07:34:50|205943.4|205793.4|205896.4|205746.4|205945.1|205795.1|205889.9|205739.9|34
1633419300000|2021-10-05 07:35:00|205899.2|205749.2|205901.2|205751.2|205905.6|205755.6|205898.3|205748.3|33
1633419310000|2021-10-05 07:35:10|205903.3|205753.3|205905.6|205755.6|205908.6|205758.6|205901.3|205751.3|25
1633419320000|2021-10-05 07:35:20|205907.7|205757.7|205907.4|205757.4|205910.4|205760.4|205905.4|205755.4|28
1633419330000|2021-10-05 07:35:30|205907.8|205757.8|205900.2|205750.2|205907.8|205757.8|205898.7|205748.7|27
1633419340000|2021-10-05 07:35:40|205900.4|205750.4|205899|205749|205906.4|205756.4|205899|205749|23
1633419350000|2021-10-05 07:35:50|205899.9|205749.9|205909|205759|205909.6|205759.6|205896.5|205746.5|30
1633419360000|2021-10-05 07:36:00|205908.5|205758.5|205906|205756|205910.7|205760.7|205905.7|205755.7|25
1633419370000|2021-10-05 07:36:10|205905.6|205755.6|205907.4|205757.4|205907.4|205757.4|205903.4|205753.4|26
1633419380000|2021-10-05 07:36:20|205907.6|205757.6|205902.2|205752.2|205907.8|205757.8|205898.4|205748.4|30
1633419390000|2021-10-05 07:36:30|205902|205752|205903.9|205753.9|205908.9|205758.9|205895.9|205745.9|35
1633419400000|2021-10-05 07:36:40|205904|205754|205909.6|205759.6|205911.4|205761.4|205897.2|205747.2|36
1633419410000|2021-10-05 07:36:50|205910.8|205760.8|205911.6|205761.6|205913.3|205763.3|205908.5|205758.5|27
1633419420000|2021-10-05 07:37:00|205911|205761|205912.3|205762.3|205915.1|205765.1|205909.8|205759.8|26
1633419430000|2021-10-05 07:37:10|205911.9|205761.9|205916.5|205766.5|205917|205767|205904.7|205754.7|25
1633419440000|2021-10-05 07:37:20|205918.3|205768.3|205960.7|205810.7|205960.7|205810.7|205916|205766|32
1633419450000|2021-10-05 07:37:30|205959|205809|205966.6|205816.6|205968.4|205818.4|205959|205809|29
1633419460000|2021-10-05 07:37:40|205965.9|205815.9|205983.3|205833.3|205983.3|205833.3|205962.7|205812.7|23
1633419470000|2021-10-05 07:37:50|205979.1|205829.1|205986.5|205836.5|205997.4|205847.4|205978.3|205828.3|38
1633419480000|2021-10-05 07:38:00|205986.9|205836.9|205989.3|205839.3|206004.5|205854.5|205986.9|205836.9|38
1633419490000|2021-10-05 07:38:10|205988.9|205838.9|205985.8|205835.8|205989|205839|205983.2|205833.2|30
1633419500000|2021-10-05 07:38:20|205986.6|205836.6|205987.2|205837.2|205988.4|205838.4|205984.7|205834.7|25
1633419510000|2021-10-05 07:38:30|205989.1|205839.1|205994.2|205844.2|205997.5|205847.5|205983.6|205833.6|33
1633419520000|2021-10-05 07:38:40|205994.1|205844.1|206010.7|205860.7|206013|205863|205989.9|205839.9|36
1633419530000|2021-10-05 07:38:50|206016.4|205866.4|206013.1|205863.1|206028.6|205878.6|206010|205860|29
1633419540000|2021-10-05 07:39:00|206012.7|205862.7|206018.4|205868.4|206032.7|205882.7|206012.5|205862.5|33
1633419550000|2021-10-05 07:39:10|206014.9|205864.9|206014.3|205864.3|206021.7|205871.7|206005.4|205855.4|33
1633419560000|2021-10-05 07:39:20|206017.2|205867.2|206020.1|205870.1|206022.2|205872.2|206014.7|205864.7|25
1633419570000|2021-10-05 07:39:30|206018.8|205868.8|206019.1|205869.1|206019.7|205869.7|206015.9|205865.9|27
1633419580000|2021-10-05 07:39:40|206017.5|205867.5|206009.4|205859.4|206018.4|205868.4|206008.1|205858.1|33
1633419590000|2021-10-05 07:39:50|206008.8|205858.8|206011.3|205861.3|206011.8|205861.8|206008.7|205858.7|26
1633419600000|2021-10-05 07:40:00|206011.5|205861.5|206009.6|205859.6|206014.3|205864.3|206008.7|205858.7|29
1633419610000|2021-10-05 07:40:10|206010.1|205860.1|206015.1|205865.1|206015.8|205865.8|206006.2|205856.2|30
1633419620000|2021-10-05 07:40:20|206015.3|205865.3|206013.5|205863.5|206015.4|205865.4|206010.4|205860.4|31
1633419630000|2021-10-05 07:40:30|206013.7|205863.7|206013.4|205863.4|206016.3|205866.3|206011.2|205861.2|22
1633419640000|2021-10-05 07:40:40|206014|205864|206011|205861|206014|205864|206008.5|205858.5|23
1633419650000|2021-10-05 07:40:50|206010.8|205860.8|206013.5|205863.5|206013.5|205863.5|206009.2|205859.2|29
1633419660000|2021-10-05 07:41:00|206012.7|205862.7|206011.3|205861.3|206018.2|205868.2|206009.8|205859.8|28
1633419670000|2021-10-05 07:41:10|206012.6|205862.6|206014.4|205864.4|206021.6|205871.6|206010.4|205860.4|28
1633419680000|2021-10-05 07:41:20|206016.7|205866.7|206028.6|205878.6|206029.9|205879.9|206014.8|205864.8|34
1633419690000|2021-10-05 07:41:30|206029.2|205879.2|206030.4|205880.4|206031.8|205881.8|206024.3|205874.3|27
1633419700000|2021-10-05 07:41:40|206030.5|205880.5|206036.3|205886.3|206037.2|205887.2|206027.6|205877.6|30
1633419710000|2021-10-05 07:41:50|206033.6|205883.6|206034.6|205884.6|206037.6|205887.6|206033.6|205883.6|24
1633419720000|2021-10-05 07:42:00|206035.1|205885.1|206033.3|205883.3|206039.4|205889.4|206031.2|205881.2|24
1633419730000|2021-10-05 07:42:10|206033|205883|206015.7|205865.7|206033.2|205883.2|206015.7|205865.7|35
1633419740000|2021-10-05 07:42:20|206014.7|205864.7|206005.7|205855.7|206014.7|205864.7|206002|205852|29
1633419750000|2021-10-05 07:42:30|206004.4|205854.4|206003.9|205853.9|206010.3|205860.3|206000.2|205850.2|34
1633419760000|2021-10-05 07:42:40|206003.1|205853.1|206000.4|205850.4|206004.5|205854.5|205996.8|205846.8|30
1633419770000|2021-10-05 07:42:50|206000.6|205850.6|206008.4|205858.4|206010.8|205860.8|205998.3|205848.3|28
1633419780000|2021-10-05 07:43:00|206009.3|205859.3|206021.7|205871.7|206023.5|205873.5|206005|205855|29
1633419790000|2021-10-05 07:43:10|206022|205872|206013.3|205863.3|206023.5|205873.5|206002.1|205852.1|34
1633419800000|2021-10-05 07:43:20|206010.1|205860.1|206000.7|205850.7|206014.6|205864.6|206000.7|205850.7|29
1633419810000|2021-10-05 07:43:30|206001.4|205851.4|206004.1|205854.1|206007.4|205857.4|205999.6|205849.6|32
1633419820000|2021-10-05 07:43:40|206004.6|205854.6|206006.6|205856.6|206007.5|205857.5|206004.3|205854.3|26
1633419830000|2021-10-05 07:43:50|206006.8|205856.8|206016.8|205866.8|206016.8|205866.8|206003.9|205853.9|21
1633419840000|2021-10-05 07:44:00|206013.8|205863.8|206038.4|205888.4|206039.5|205889.5|206006.4|205856.4|36
1633419850000|2021-10-05 07:44:10|206042.8|205892.8|206043.5|205893.5|206047.1|205897.1|206039.5|205889.5|31
1633419860000|2021-10-05 07:44:20|206043|205893|206045.1|205895.1|206045.1|205895.1|206040.9|205890.9|28
1633419870000|2021-10-05 07:44:30|206045|205895|206063|205913|206063.5|205913.5|206045|205895|33
1633419880000|2021-10-05 07:44:40|206062.8|205912.8|206063.4|205913.4|206066.3|205916.3|206060.4|205910.4|28
1633419890000|2021-10-05 07:44:50|206063.7|205913.7|206064.8|205914.8|206065.3|205915.3|206062.8|205912.8|24
1633419900000|2021-10-05 07:45:00|206065.8|205915.8|206067.7|205917.7|206068.4|205918.4|206065.3|205915.3|22
1633419910000|2021-10-05 07:45:10|206069.7|205919.7|206072.1|205922.1|206074.6|205924.6|206069.4|205919.4|23
1633419920000|2021-10-05 07:45:20|206072.3|205922.3|206078.9|205928.9|206083.8|205933.8|206066.9|205916.9|28
1633419930000|2021-10-05 07:45:30|206077.9|205927.9|206084.8|205934.8|206088.1|205938.1|206076.1|205926.1|34
1633419940000|2021-10-05 07:45:40|206085.4|205935.4|206089.5|205939.5|206092.3|205942.3|206085.4|205935.4|27
1633419950000|2021-10-05 07:45:50|206089.4|205939.4|206096.5|205946.5|206098|205948|206088.1|205938.1|29
1633419960000|2021-10-05 07:46:00|206100.5|205950.5|206086.8|205936.8|206100.5|205950.5|206085.5|205935.5|28
1633419970000|2021-10-05 07:46:10|206086.2|205936.2|206092.2|205942.2|206092.2|205942.2|206085.9|205935.9|26
1633419980000|2021-10-05 07:46:20|206093.1|205943.1|206085.8|205935.8|206093.9|205943.9|206085.1|205935.1|25
1633419990000|2021-10-05 07:46:30|206086.3|205936.3|206086.9|205936.9|206094.7|205944.7|206086.1|205936.1|30
1633420000000|2021-10-05 07:46:40|206087.4|205937.4|206091.6|205941.6|206093.8|205943.8|206087.3|205937.3|30
1633420010000|2021-10-05 07:46:50|206091|205941|206095.2|205945.2|206097.7|205947.7|206089.4|205939.4|31
1633420020000|2021-10-05 07:47:00|206095.5|205945.5|206094.4|205944.4|206095.5|205945.5|206085.5|205935.5|32
1633420030000|2021-10-05 07:47:10|206094.5|205944.5|206094|205944|206097.2|205947.2|206089.7|205939.7|26
1633420040000|2021-10-05 07:47:20|206093.6|205943.6|206092.6|205942.6|206094.5|205944.5|206087.6|205937.6|24
1633420050000|2021-10-05 07:47:30|206092.5|205942.5|206092.4|205942.4|206093.3|205943.3|206090.1|205940.1|16
1633420060000|2021-10-05 07:47:40|206088.3|205938.3|206091.3|205941.3|206098.8|205948.8|206088.3|205938.3|22
1633420070000|2021-10-05 07:47:50|206091|205941|206090.5|205940.5|206092|205942|206086.8|205936.8|20
1633420080000|2021-10-05 07:48:00|206089.9|205939.9|206096|205946|206097.3|205947.3|206088.4|205938.4|34
1633420090000|2021-10-05 07:48:10|206095.6|205945.6|206090.2|205940.2|206097.1|205947.1|206089|205939|22
1633420100000|2021-10-05 07:48:20|206088.1|205938.1|206087.9|205937.9|206090.9|205940.9|206087|205937|26
1633420110000|2021-10-05 07:48:30|206088.8|205938.8|206087.2|205937.2|206092.4|205942.4|206085.1|205935.1|32
1633420120000|2021-10-05 07:48:40|206087.3|205937.3|206097.2|205947.2|206097.2|205947.2|206086.8|205936.8|24
1633420130000|2021-10-05 07:48:50|206088.5|205938.5|206091|205941|206091|205941|206087.1|205937.1|19
1633420140000|2021-10-05 07:49:00|206090.5|205940.5|206095.8|205945.8|206098|205948|206090.2|205940.2|27
1633420150000|2021-10-05 07:49:10|206095.6|205945.6|206090.6|205940.6|206096.2|205946.2|206085.1|205935.1|27
1633420160000|2021-10-05 07:49:20|206088.6|205938.6|206058.2|205908.2|206088.7|205938.7|206057.9|205907.9|28
1633420170000|2021-10-05 07:49:30|206058.7|205908.7|206057.8|205907.8|206059.2|205909.2|206054.1|205904.1|27
1633420180000|2021-10-05 07:49:40|206059.1|205909.1|206059.5|205909.5|206062.4|205912.4|206058.7|205908.7|27
1633420190000|2021-10-05 07:49:50|206060.7|205910.7|206064.4|205914.4|206064.4|205914.4|206056.1|205906.1|22
1633420200000|2021-10-05 07:50:00|206064.6|205914.6|206078.1|205928.1|206084.5|205934.5|206064.6|205914.6|36
1633420210000|2021-10-05 07:50:10|206079.4|205929.4|206081.4|205931.4|206082.9|205932.9|206077.3|205927.3|32
1633420220000|2021-10-05 07:50:20|206080.8|205930.8|206080.2|205930.2|206081.3|205931.3|206068.7|205918.7|29
1633420230000|2021-10-05 07:50:30|206079.5|205929.5|206087.7|205937.7|206087.7|205937.7|206079.5|205929.5|32
1633420240000|2021-10-05 07:50:40|206087.1|205937.1|206087.7|205937.7|206088.4|205938.4|206083.4|205933.4|23
1633420250000|2021-10-05 07:50:50|206089|205939|206100.6|205950.6|206101|205951|206088.9|205938.9|33
1633420260000|2021-10-05 07:51:00|206118.1|205968.1|206126.2|205976.2|206130|205980|206118.1|205968.1|33
1633420270000|2021-10-05 07:51:10|206126.9|205976.9|206132.9|205982.9|206134.1|205984.1|206125.4|205975.4|28
1633420280000|2021-10-05 07:51:20|206133.2|205983.2|206140.8|205990.8|206140.8|205990.8|206129|205979|31
1633420290000|2021-10-05 07:51:30|206141.2|205991.2|206142.4|205992.4|206142.5|205992.5|206139.3|205989.3|16
1633420300000|2021-10-05 07:51:40|206142.3|205992.3|206130.6|205980.6|206143.2|205993.2|206130.6|205980.6|26
1633420310000|2021-10-05 07:51:50|206131.4|205981.4|206135.4|205985.4|206135.4|205985.4|206129.6|205979.6|23
1633420320000|2021-10-05 07:52:00|206136.8|205986.8|206137.3|205987.3|206138.3|205988.3|206135|205985|23
1633420330000|2021-10-05 07:52:10|206138.1|205988.1|206129|205979|206138.1|205988.1|206123.4|205973.4|28
1633420340000|2021-10-05 07:52:20|206128.3|205978.3|206133.1|205983.1|206133.2|205983.2|206125.1|205975.1|35
1633420350000|2021-10-05 07:52:30|206133|205983|206133.4|205983.4|206135|205985|206132|205982|26
1633420360000|2021-10-05 07:52:40|206133.9|205983.9|206139.4|205989.4|206140.8|205990.8|206133.1|205983.1|27
1633420370000|2021-10-05 07:52:50|206139.8|205989.8|206138.5|205988.5|206140.8|205990.8|206138.1|205988.1|22
1633420380000|2021-10-05 07:53:00|206138.6|205988.6|206139.3|205989.3|206139.3|205989.3|206136.5|205986.5|25
1633420390000|2021-10-05 07:53:10|206139.2|205989.2|206133.2|205983.2|206139.3|205989.3|206130.7|205980.7|29
1633420400000|2021-10-05 07:53:20|206132.5|205982.5|206131.5|205981.5|206132.5|205982.5|206128.3|205978.3|24
1633420410000|2021-10-05 07:53:30|206130.5|205980.5|206133|205983|206133|205983|206129.9|205979.9|26
1633420420000|2021-10-05 07:53:40|206132.5|205982.5|206132.1|205982.1|206134.3|205984.3|206130.2|205980.2|25
1633420430000|2021-10-05 07:53:50|206131.2|205981.2|206133.3|205983.3|206133.9|205983.9|206128.6|205978.6|28
1633420440000|2021-10-05 07:54:00|206132.6|205982.6|206133.7|205983.7|206135.3|205985.3|206131|205981|27
1633420450000|2021-10-05 07:54:10|206134.1|205984.1|206134|205984|206136.1|205986.1|206132|205982|28
1633420460000|2021-10-05 07:54:20|206135.4|205985.4|206124.9|205974.9|206135.4|205985.4|206118.3|205968.3|31
1633420470000|2021-10-05 07:54:30|206125.1|205975.1|206119|205969|206126.7|205976.7|206115.5|205965.5|28
1633420480000|2021-10-05 07:54:40|206117.9|205967.9|206119.2|205969.2|206119.8|205969.8|206115.7|205965.7|25
1633420490000|2021-10-05 07:54:50|206118.6|205968.6|206117.8|205967.8|206119.1|205969.1|206117.2|205967.2|24
1633420500000|2021-10-05 07:55:00|206117.6|205967.6|206092.2|205942.2|206120.4|205970.4|206092.2|205942.2|25
1633420510000|2021-10-05 07:55:10|206088.2|205938.2|206087.4|205937.4|206098.1|205948.1|206083.5|205933.5|38
1633420520000|2021-10-05 07:55:20|206086.1|205936.1|206090.3|205940.3|206091.5|205941.5|206084.1|205934.1|33
1633420530000|2021-10-05 07:55:30|206090.5|205940.5|206086.5|205936.5|206091.7|205941.7|206083.8|205933.8|30
1633420540000|2021-10-05 07:55:40|206087.4|205937.4|206086.1|205936.1|206087.8|205937.8|206083.1|205933.1|25
1633420550000|2021-10-05 07:55:50|206086.3|205936.3|206084.6|205934.6|206087.2|205937.2|206083.7|205933.7|22
1633420560000|2021-10-05 07:56:00|206081.9|205931.9|206081|205931|206089.5|205939.5|206081|205931|31
1633420570000|2021-10-05 07:56:10|206083.2|205933.2|206087.4|205937.4|206090|205940|206081.8|205931.8|28
1633420580000|2021-10-05 07:56:20|206086.7|205936.7|206090.1|205940.1|206093.7|205943.7|206086.7|205936.7|27
1633420590000|2021-10-05 07:56:30|206089.9|205939.9|206081|205931|206089.9|205939.9|206077.8|205927.8|31
1633420600000|2021-10-05 07:56:40|206081.1|205931.1|206086.1|205936.1|206086.1|205936.1|206077.9|205927.9|24
1633420610000|2021-10-05 07:56:50|206085.5|205935.5|206082.1|205932.1|206087|205937|206081.7|205931.7|22
1633420620000|2021-10-05 07:57:00|206081.4|205931.4|206082.2|205932.2|206086.1|205936.1|206067.1|205917.1|29
1633420630000|2021-10-05 07:57:10|206081.6|205931.6|206090|205940|206091.4|205941.4|206078.8|205928.8|26
1633420640000|2021-10-05 07:57:20|206089.9|205939.9|206084.9|205934.9|206092.1|205942.1|206082.4|205932.4|29
1633420650000|2021-10-05 07:57:30|206085.4|205935.4|206089.1|205939.1|206092.1|205942.1|206085|205935|32
1633420660000|2021-10-05 07:57:40|206088.9|205938.9|206088.8|205938.8|206090.1|205940.1|206088|205938|15
1633420670000|2021-10-05 07:57:50|206089|205939|206089.8|205939.8|206092|205942|206088.9|205938.9|16
1633420680000|2021-10-05 07:58:00|206089.1|205939.1|206081.5|205931.5|206089.4|205939.4|206079.9|205929.9|27
1633420690000|2021-10-05 07:58:10|206077.3|205927.3|206087.2|205937.2|206087.3|205937.3|206077.3|205927.3|29
1633420700000|2021-10-05 07:58:20|206088|205938|206089.5|205939.5|206093.1|205943.1|206085.4|205935.4|34
1633420710000|2021-10-05 07:58:30|206088.3|205938.3|206087.7|205937.7|206089.6|205939.6|206082.8|205932.8|30
1633420720000|2021-10-05 07:58:40|206088.2|205938.2|206086.2|205936.2|206093.6|205943.6|206083.3|205933.3|31
1633420730000|2021-10-05 07:58:50|206086.1|205936.1|206089.8|205939.8|206089.8|205939.8|206082.5|205932.5|28
1633420740000|2021-10-05 07:59:00|206089.5|205939.5|206086.2|205936.2|206091.8|205941.8|206084|205934|30
1633420750000|2021-10-05 07:59:10|206086.7|205936.7|206084.4|205934.4|206092.7|205942.7|206081.5|205931.5|35
1633420760000|2021-10-05 07:59:20|206082|205932|206092.6|205942.6|206095.4|205945.4|206079.4|205929.4|32
1633420770000|2021-10-05 07:59:30|206093.6|205943.6|206106.9|205956.9|206115.4|205965.4|206093.6|205943.6|32
1633420780000|2021-10-05 07:59:40|206102.7|205952.7|206109.1|205959.1|206114.2|205964.2|206100.9|205950.9|29
1633420790000|2021-10-05 07:59:50|206115.5|205965.5|206136.4|205986.4|206137.2|205987.2|206115.5|205965.5|35
1633420800000|2021-10-05 08:00:00|206136.1|205986.1|206139.2|205989.2|206139.2|205989.2|206132.4|205982.4|32
1633420810000|2021-10-05 08:00:10|206139.3|205989.3|206132.6|205982.6|206140.1|205990.1|206131.1|205981.1|28
1633420820000|2021-10-05 08:00:20|206131.1|205981.1|206134.6|205984.6|206136|205986|206131.1|205981.1|27
1633420830000|2021-10-05 08:00:30|206134.2|205984.2|206137.8|205987.8|206140.2|205990.2|206134.2|205984.2|24
1633420840000|2021-10-05 08:00:40|206137.7|205987.7|206144.9|205994.9|206149.7|205999.7|206137.7|205987.7|28
1633420850000|2021-10-05 08:00:50|206146.3|205996.3|206145.6|205995.6|206146.7|205996.7|206135.9|205985.9|33
1633420860000|2021-10-05 08:01:00|206146.1|205996.1|206131.7|205981.7|206146.1|205996.1|206130.1|205980.1|32
1633420870000|2021-10-05 08:01:10|206134.5|205984.5|206130.6|205980.6|206135.2|205985.2|206130.6|205980.6|27
1633420880000|2021-10-05 08:01:20|206130.3|205980.3|206125.8|205975.8|206132.4|205982.4|206123.6|205973.6|35
1633420890000|2021-10-05 08:01:30|206127.1|205977.1|206124.8|205974.8|206127.8|205977.8|206116.2|205966.2|34
1633420900000|2021-10-05 08:01:40|206125.5|205975.5|206124.1|205974.1|206125.9|205975.9|206118.6|205968.6|30
1633420910000|2021-10-05 08:01:50|206127.3|205977.3|206122.2|205972.2|206127.4|205977.4|206120.4|205970.4|27
1633420920000|2021-10-05 08:02:00|206122.5|205972.5|206126.5|205976.5|206129.1|205979.1|206122.5|205972.5|27
1633420930000|2021-10-05 08:02:10|206127.1|205977.1|206126.5|205976.5|206128.5|205978.5|206123.2|205973.2|31
1633420940000|2021-10-05 08:02:20|206126.4|205976.4|206126.5|205976.5|206128.7|205978.7|206123.1|205973.1|35
1633420950000|2021-10-05 08:02:30|206130.9|205980.9|206132.4|205982.4|206134.9|205984.9|206128.6|205978.6|31
1633420960000|2021-10-05 08:02:40|206132.7|205982.7|206141.8|205991.8|206143.8|205993.8|206131.3|205981.3|29
1633420970000|2021-10-05 08:02:50|206141.4|205991.4|206160.8|206010.8|206160.8|206010.8|206138.8|205988.8|30
1633420980000|2021-10-05 08:03:00|206161.5|206011.5|206156.4|206006.4|206164.7|206014.7|206155.5|206005.5|22
1633420990000|2021-10-05 08:03:10|206156.6|206006.6|206153.6|206003.6|206157.8|206007.8|206152.5|206002.5|22
1633421000000|2021-10-05 08:03:20|206153.5|206003.5|206158.1|206008.1|206158.7|206008.7|206151|206001|20
1633421010000|2021-10-05 08:03:30|206158.3|206008.3|206161.3|206011.3|206162.4|206012.4|206158|206008|20
1633421020000|2021-10-05 08:03:40|206161|206011|206111.7|205961.7|206161|206011|206108.9|205958.9|28
1633421030000|2021-10-05 08:03:50|206107.3|205957.3|206111.4|205961.4|206111.6|205961.6|206107.3|205957.3|27
1633421040000|2021-10-05 08:04:00|206110.1|205960.1|206114.8|205964.8|206115.5|205965.5|206103.7|205953.7|25
1633421050000|2021-10-05 08:04:10|206116.3|205966.3|206122.5|205972.5|206130|205980|206111.4|205961.4|35
1633421060000|2021-10-05 08:04:20|206121.3|205971.3|206130.8|205980.8|206132.8|205982.8|206121.3|205971.3|31
1633421070000|2021-10-05 08:04:30|206132.1|205982.1|206131.1|205981.1|206132.4|205982.4|206129|205979|32
1633421080000|2021-10-05 08:04:40|206130.9|205980.9|206120.9|205970.9|206131.5|205981.5|206120.9|205970.9|27
1633421090000|2021-10-05 08:04:50|206121.4|205971.4|206117.3|205967.3|206121.5|205971.5|206115.1|205965.1|32
1633421100000|2021-10-05 08:05:00|206117.8|205967.8|206123.9|205973.9|206130.8|205980.8|206117.1|205967.1|28
1633421110000|2021-10-05 08:05:10|206123.5|205973.5|206113.2|205963.2|206123.5|205973.5|206111.8|205961.8|32
1633421120000|2021-10-05 08:05:20|206115.1|205965.1|206092.6|205942.6|206115.1|205965.1|206083.9|205933.9|33
1633421130000|2021-10-05 08:05:30|206091.3|205941.3|206084|205934|206091.3|205941.3|206080.7|205930.7|28
1633421140000|2021-10-05 08:05:40|206084.4|205934.4|206074.3|205924.3|206084.6|205966.1|206016.1|205919|31
1633421150000|2021-10-05 08:05:50|206074.8|205924.8|206072.5|205922.5|206075.9|205925.9|206067.3|205917.3|26
1633421160000|2021-10-05 08:06:00|206071.9|205921.9|206070.3|205920.3|206074.7|205924.7|206068.6|205918.6|26
1633421170000|2021-10-05 08:06:10|206069.7|205919.7|206080|205930|206084|205934|206068.7|205918.7|25
1633421180000|2021-10-05 08:06:20|206081.7|205931.7|206082.2|205932.2|206083.2|205933.2|206076.5|205926.5|23
1633421190000|2021-10-05 08:06:30|206082.3|205932.3|206081.8|205931.8|206086.2|205936.2|206081.4|205931.4|33
1633421200000|2021-10-05 08:06:40|206082.2|205932.2|206078.5|205928.5|206086.6|205936.6|206078.5|205928.5|16
1633421210000|2021-10-05 08:06:50|206080.4|205930.4|206073.3|205923.3|206083.4|205933.4|206073|205923|30
1633421220000|2021-10-05 08:07:00|206074|205924|206075.3|205925.3|206075.7|205925.7|206071.6|205921.6|30
1633421230000|2021-10-05 08:07:10|206075.6|205925.6|206071.8|205921.8|206075.7|205925.7|206071.1|205921.1|28
1633421240000|2021-10-05 08:07:20|206071.3|205921.3|206078.9|205928.9|206084.3|205934.3|206069.3|205919.3|28
1633421250000|2021-10-05 08:07:30|206077.4|205927.4|206075.3|205925.3|206078.2|205928.2|206072.2|205922.2|25
1633421260000|2021-10-05 08:07:40|206075.1|205925.1|206036.8|205886.8|206075.5|205925.5|206035.2|205885.2|32
1633421270000|2021-10-05 08:07:50|206037.9|205887.9|205992.6|205842.6|206037.9|205887.9|205990|205840|31
1633421280000|2021-10-05 08:08:00|205994.4|205844.4|205989.8|205839.8|205994.4|205844.4|205986.3|205836.3|31
1633421290000|2021-10-05 08:08:10|205989.1|205839.1|205987.5|205837.5|205989.4|205839.4|205986.3|205836.3|30
1633421300000|2021-10-05 08:08:20|205987.6|205837.6|205958.8|205808.8|205992|205842|205956.8|205806.8|32
1633421310000|2021-10-05 08:08:30|205960|205810|205969.5|205819.5|205969.5|205819.5|205957.7|205807.7|33
1633421320000|2021-10-05 08:08:40|205969.6|205819.6|205962.1|205812.1|205969.6|205819.6|205955.7|205805.7|25
1633421330000|2021-10-05 08:08:50|205959.9|205809.9|205958.6|205808.6|205962.2|205812.2|205955.3|205805.3|29
1633421340000|2021-10-05 08:09:00|205956|205806|205948.6|205798.6|205962|205812|205946.1|205796.1|32
1633421350000|2021-10-05 08:09:10|205949.8|205799.8|205922.9|205772.9|205949.8|205799.8|205913.9|205763.9|35
1633421360000|2021-10-05 08:09:20|205922.6|205772.6|205923.8|205773.8|205931|205781|205919.5|205769.5|34
1633421370000|2021-10-05 08:09:30|205924.5|205774.5|205924|205774|205926.7|205776.7|205921.3|205771.3|30
1633421380000|2021-10-05 08:09:40|205923.9|205773.9|205920.9|205770.9|205924.6|205774.6|205918.6|205768.6|29
1633421390000|2021-10-05 08:09:50|205921.5|205771.5|205918.4|205768.4|205923.8|205773.8|205917.3|205767.3|21
1633421400000|2021-10-05 08:10:00|205917|205767|205928.3|205778.3|205930.1|205780.1|205917|205767|22
1633421410000|2021-10-05 08:10:10|205928.6|205778.6|205969.5|205819.5|205972.4|205822.4|205928.3|205778.3|30
1633421420000|2021-10-05 08:10:20|205972.7|205822.7|205976|205826|205976.9|205826.9|205968.1|205818.1|31
1633421430000|2021-10-05 08:10:30|205975.8|205825.8|205961.9|205811.9|205975.8|205825.8|205959.8|205809.8|29
1633421440000|2021-10-05 08:10:40|205963|205813|205956.9|205806.9|205965.3|205815.3|205953.5|205803.5|26
1633421450000|2021-10-05 08:10:50|205957.1|205807.1|205966.9|205816.9|205967.6|205817.6|205955.1|205805.1|27
1633421460000|2021-10-05 08:11:00|205968.5|205818.5|205959.2|205809.2|205968.5|205818.5|205954.3|205804.3|23
1633421470000|2021-10-05 08:11:10|205958.9|205808.9|205965.1|205815.1|205965.5|205815.5|205953.5|205803.5|36
1633421480000|2021-10-05 08:11:20|205964.4|205814.4|205958.9|205808.9|205970|205820|205950.8|205800.8|37
1633421490000|2021-10-05 08:11:30|205959.4|205809.4|205963.1|205813.1|205970.9|205820.9|205956.5|205806.5|29
1633421500000|2021-10-05 08:11:40|205963.3|205813.3|205949.7|205799.7|205963.3|205813.3|205935.9|205785.9|29
1633421510000|2021-10-05 08:11:50|205949.3|205799.3|205946.1|205796.1|205957.9|205807.9|205944.5|205794.5|33
1633421520000|2021-10-05 08:12:00|205946.3|205796.3|205947.7|205797.7|205948.3|205798.3|205943.7|205793.7|31
1633421530000|2021-10-05 08:12:10|205946.5|205796.5|205930.8|205780.8|205948.5|205798.5|205916.1|205766.1|33
1633421540000|2021-10-05 08:12:20|205928|205778|205920.9|205770.9|205934.7|205784.7|205919.6|205769.6|34
1633421550000|2021-10-05 08:12:30|205921.4|205771.4|205922.3|205772.3|205924.2|205774.2|205921.4|205771.4|22
1633421560000|2021-10-05 08:12:40|205922.7|205772.7|205950.8|205800.8|205950.8|205800.8|205921.7|205771.7|28
1633421570000|2021-10-05 08:12:50|205949.9|205799.9|205918.5|205768.5|205950.4|205800.4|205918.5|205768.5|36
1633421580000|2021-10-05 08:13:00|205918.1|205768.1|205914.6|205764.6|205918.7|205768.7|205907.6|205757.6|33
1633421590000|2021-10-05 08:13:10|205914.8|205764.8|205914|205764|205918.6|205768.6|205907.2|205757.2|35
1633421600000|2021-10-05 08:13:20|205913.9|205763.9|205931.6|205781.6|205934.2|205784.2|205912.1|205762.1|31
1633421610000|2021-10-05 08:13:30|205931.8|205781.8|205894.5|205744.5|205931.8|205781.8|205894.5|205744.5|24
1633421620000|2021-10-05 08:13:40|205896|205746|205903.9|205753.9|205906.5|205756.5|205896|205746|27
1633421630000|2021-10-05 08:13:50|205905.2|205755.2|205900.7|205750.7|205905.2|205755.2|205895.8|205745.8|28
1633421640000|2021-10-05 08:14:00|205899.1|205749.1|205900.6|205750.6|205904.5|205754.5|205899.1|205749.1|31
1633421650000|2021-10-05 08:14:10|205900.7|205750.7|205866.1|205716.1|205900.7|205750.7|205861.9|205711.9|31
1633421660000|2021-10-05 08:14:20|205864.6|205714.6|205857|205707|205871|205721|205856.5|205706.5|36
1633421670000|2021-10-05 08:14:30|205862.5|205712.5|205858|205708|205862.5|205712.5|205851.6|205701.6|31
1633421680000|2021-10-05 08:14:40|205858.8|205708.8|205833.6|205683.6|205859|205709|205831.6|205681.6|36
1633421690000|2021-10-05 08:14:50|205832.9|205682.9|205835|205685|205835|205685|205828.6|205678.6|25
1633421700000|2021-10-05 08:15:00|205833.7|205683.7|205836.1|205686.1|205860.4|205710.4|205832.3|205682.3|32
1633421710000|2021-10-05 08:15:10|205837.1|205687.1|205838|205688|205838.2|205688.2|205835.2|205685.2|25
1633421720000|2021-10-05 08:15:20|205837.7|205687.7|205833.7|205683.7|205837.7|205687.7|205830.9|205680.9|35
1633421730000|2021-10-05 08:15:30|205834.9|205684.9|205835.7|205685.7|205835.7|205685.7|205828.4|205678.4|29
1633421740000|2021-10-05 08:15:40|205836.2|205686.2|205826.1|205676.1|205836.2|205686.2|205825.1|205675.1|26
1633421750000|2021-10-05 08:15:50|205826|205676|205826.5|205676.5|205826.8|205676.8|205821.2|205671.2|28
1633421760000|2021-10-05 08:16:00|205826.1|205676.1|205817.8|205667.8|205829|205679|205817.8|205667.8|24
1633421770000|2021-10-05 08:16:10|205821|205671|205815.3|205665.3|205821|205671|205811.1|205661.1|27
1633421780000|2021-10-05 08:16:20|205810|205660|205790.2|205640.2|205822.9|205672.9|205790.2|205640.2|30
1633421790000|2021-10-05 08:16:30|205790.8|205640.8|205822.2|205672.2|205822.9|205672.9|205790.7|205640.7|28
1633421800000|2021-10-05 08:16:40|205823.4|205673.4|205816.7|205666.7|205823.6|205673.6|205815.4|205665.4|33
1633421810000|2021-10-05 08:16:50|205815.8|205665.8|205797.7|205647.7|205817|205667|205796.8|205646.8|28
1633421820000|2021-10-05 08:17:00|205798|205648|205802.6|205652.6|205812.1|205662.1|205798|205648|30
1633421830000|2021-10-05 08:17:10|205802.4|205652.4|205798.3|205648.3|205804.1|205654.1|205792.9|205642.9|23
1633421840000|2021-10-05 08:17:20|205799.3|205649.3|205802|205652|205810.2|205660.2|205799.3|205649.3|24
1633421850000|2021-10-05 08:17:30|205803.2|205653.2|205813.6|205663.6|205813.6|205663.6|205802.7|205652.7|20
1633421860000|2021-10-05 08:17:40|205819|205669|205815.3|205665.3|205821.5|205671.5|205811.7|205661.7|27
1633421870000|2021-10-05 08:17:50|205814.9|205664.9|205778|205628|205814.9|205664.9|205773.8|205623.8|34
1633421880000|2021-10-05 08:18:00|205779.2|205629.2|205777.8|205627.8|205781.4|205631.4|205775.4|205625.4|22
1633421890000|2021-10-05 08:18:10|205776.8|205626.8|205778.6|205628.6|205779.4|205629.4|205776.7|205626.7|20
1633421900000|2021-10-05 08:18:20|205778.5|205628.5|205782.5|205632.5|205782.5|205632.5|205778.5|205628.5|10
1633421910000|2021-10-05 08:18:30|205782.3|205632.3|205782.4|205632.4|205784.8|205634.8|205781.5|205631.5|23
1633421920000|2021-10-05 08:18:40|205782.2|205632.2|205735|205585|205782.6|205632.6|205730.2|205580.2|28
1633421930000|2021-10-05 08:18:50|205735.5|205585.5|205694.4|205544.4|205736.4|205586.4|205691.6|205541.6|27
1633421940000|2021-10-05 08:19:00|205692|205542|205684.9|205534.9|205697.9|205547.9|205673.3|205523.3|35
1633421950000|2021-10-05 08:19:10|205681.9|205531.9|205705.7|205555.7|205709.3|205559.3|205681.9|205531.9|27
1633421960000|2021-10-05 08:19:20|205706.9|205556.9|205724.3|205574.3|205731.4|205581.4|205705.4|205555.4|24
1633421970000|2021-10-05 08:19:30|205725.2|205575.2|205734.9|205584.9|205734.9|205584.9|205723.9|205573.9|31
1633421980000|2021-10-05 08:19:40|205734.6|205584.6|205731.6|205581.6|205734.6|205584.6|205728|205578|21
1633421990000|2021-10-05 08:19:50|205731.4|205581.4|205731.4|205581.4|205732.3|205582.3|205728|205578|27
1633422000000|2021-10-05 08:20:00|205731.8|205581.8|205695.2|205545.2|205732.5|205582.5|205693.3|205543.3|28
1633422010000|2021-10-05 08:20:10|205696.2|205546.2|205699.6|205549.6|205699.6|205549.6|205694.4|205544.4|27
1633422020000|2021-10-05 08:20:20|205699.7|205549.7|205699.8|205549.8|205701.5|205551.5|205696|205546|23
1633422030000|2021-10-05 08:20:30|205699.4|205549.4|205750|205600|205750|205600|205699.4|205549.4|38
1633422040000|2021-10-05 08:20:40|205749.8|205599.8|205752.1|205602.1|205754|205604|205748.3|205598.3|30
1633422050000|2021-10-05 08:20:50|205752|205602|205755.7|205605.7|205755.7|205605.7|205750.3|205600.3|32
1633422060000|2021-10-05 08:21:00|205755.8|205605.8|205751.9|205601.9|205757.5|205607.5|205751.9|205601.9|27
1633422070000|2021-10-05 08:21:10|205756.8|205606.8|205758.1|205608.1|205759.4|205609.4|205756.1|205606.1|26
1633422080000|2021-10-05 08:21:20|205757.4|205607.4|205786.6|205636.6|205787.2|205637.2|205757.4|205607.4|34
1633422090000|2021-10-05 08:21:30|205785.9|205635.9|205787.5|205637.5|205787.5|205637.5|205783.1|205633.1|29
1633422100000|2021-10-05 08:21:40|205789.6|205639.6|205785.1|205635.1|205789.6|205639.6|205784.2|205634.2|22
1633422110000|2021-10-05 08:21:50|205785|205635|205781.6|205631.6|205785|205635|205776.1|205626.1|27
1633422120000|2021-10-05 08:22:00|205781.2|205631.2|205785.8|205635.8|205786.2|205636.2|205776.6|205626.6|28
1633422130000|2021-10-05 08:22:10|205785|205635|205789.5|205639.5|205798.3|205648.3|205782.8|205632.8|23
1633422140000|2021-10-05 08:22:20|205787.8|205637.8|205797|205647|205797|205647|205786|205636|36
1633422150000|2021-10-05 08:22:30|205798|205648|205787.9|205637.9|205800.3|205650.3|205785.4|205635.4|26
1633422160000|2021-10-05 08:22:40|205785.7|205635.7|205787.2|205637.2|205792.2|205642.2|205784.3|205634.3|32
1633422170000|2021-10-05 08:22:50|205787.5|205637.5|205796.7|205646.7|205797.4|205647.4|205787.5|205637.5|30
1633422180000|2021-10-05 08:23:00|205796.9|205646.9|205788.6|205638.6|205797.2|205647.2|205787.4|205637.4|30
1633422190000|2021-10-05 08:23:10|205787|205637|205790.8|205640.8|205791.3|205641.3|205786.4|205636.4|23
1633422200000|2021-10-05 08:23:20|205790.7|205640.7|205788.7|205638.7|205792.4|205642.4|205788|205638|17
1633422210000|2021-10-05 08:23:30|205782.2|205632.2|205790.1|205640.1|205791|205641|205782.2|205632.2|26
1633422220000|2021-10-05 08:23:40|205789.6|205639.6|205784|205634|205790.3|205640.3|205779.1|205629.1|29
1633422230000|2021-10-05 08:23:50|205785.3|205635.3|205777.6|205627.6|205785.3|205635.3|205772.1|205622.1|31
1633422240000|2021-10-05 08:24:00|205778.4|205628.4|205781.8|205631.8|205782.1|205632.1|205777.5|205627.5|26
1633422250000|2021-10-05 08:24:10|205781.4|205631.4|205739.1|205589.1|205782.2|205632.2|205720.7|205570.7|32
1633422260000|2021-10-05 08:24:20|205738.7|205588.7|205738.7|205588.7|205739.2|205589.2|205736.7|205586.7|20
1633422270000|2021-10-05 08:24:30|205737.7|205587.7|205739.4|205589.4|205742|205592|205735.8|205585.8|17
1633422280000|2021-10-05 08:24:40|205741.2|205591.2|205742.6|205592.6|205743.4|205593.4|205737.7|205587.7|33
1633422290000|2021-10-05 08:24:50|205741.2|205591.2|205739.2|205589.2|205743|205593|205739.2|205589.2|32
1633422300000|2021-10-05 08:25:00|205740.4|205590.4|205739.9|205589.9|205744.8|205594.8|205738.1|205588.1|33
1633422310000|2021-10-05 08:25:10|205740.1|205590.1|205741.4|205591.4|205743.5|205593.5|205739.9|205589.9|34
1633422320000|2021-10-05 08:25:20|205742.3|205592.3|205745|205595|205745|205595|205741.2|205591.2|24
1633422330000|2021-10-05 08:25:30|205744.4|205594.4|205748.9|205598.9|205749.2|205599.2|205741.1|205591.1|28
1633422340000|2021-10-05 08:25:40|205749.4|205599.4|205750.3|205600.3|205751.8|205601.8|205747|205597|35
1633422350000|2021-10-05 08:25:50|205750.2|205600.2|205750.3|205600.3|205752.8|205602.8|205748.7|205598.7|20
1633422360000|2021-10-05 08:26:00|205750|205600|205784.2|205634.2|205788.4|205638.4|205749.6|205599.6|36
1633422370000|2021-10-05 08:26:10|205783.3|205633.3|205783.8|205633.8|205784.2|205634.2|205780.3|205630.3|27
1633422380000|2021-10-05 08:26:20|205784.1|205634.1|205779.2|205629.2|205784.4|205634.4|205777.2|205627.2|22
1633422390000|2021-10-05 08:26:30|205783.5|205633.5|205786.9|205636.9|205791.2|205641.2|205782.2|205632.2|37
1633422400000|2021-10-05 08:26:40|205785.2|205635.2|205784.9|205634.9|205786.9|205636.9|205782.9|205632.9|25
1633422410000|2021-10-05 08:26:50|205785.1|205635.1|205782.2|205632.2|205785.1|205635.1|205781|205631|19
1633422420000|2021-10-05 08:27:00|205746.2|205596.2|205724.1|205574.1|205746.2|205596.2|205722.1|205572.1|32
1633422430000|2021-10-05 08:27:10|205722.5|205572.5|205711.4|205561.4|205726|205576|205709.8|205559.8|24
1633422440000|2021-10-05 08:27:20|205711.6|205561.6|205719.6|205569.6|205719.6|205569.6|205706.1|205556.1|25
1633422450000|2021-10-05 08:27:30|205718|205568|205719.5|205569.5|205720.3|205570.3|205718|205568|16
1633422460000|2021-10-05 08:27:40|205719.3|205569.3|205719.3|205569.3|205720.3|205570.3|205716.7|205566.7|18
1633422470000|2021-10-05 08:27:50|205719.2|205569.2|205719.6|205569.6|205724.2|205574.2|205715.6|205565.6|29
1633422480000|2021-10-05 08:28:00|205719.8|205569.8|205719.7|205569.7|205720.5|205570.5|205717.6|205567.6|25
1633422490000|2021-10-05 08:28:10|205719.6|205569.6|205721.1|205571.1|205722.3|205572.3|205719.6|205569.6|25
1633422500000|2021-10-05 08:28:20|205721.4|205571.4|205718.8|205568.8|205721.4|205571.4|205717.8|205567.8|33
1633422510000|2021-10-05 08:28:30|205719.7|205569.7|205720.8|205570.8|205721.6|205571.6|205718.8|205568.8|21
1633422520000|2021-10-05 08:28:40|205720.6|205570.6|205720.3|205570.3|205722.9|205572.9|205717.7|205567.7|27
1633422530000|2021-10-05 08:28:50|205719.3|205569.3|205717.8|205567.8|205720.5|205570.5|205716.3|205566.3|25
1633422540000|2021-10-05 08:29:00|205716.9|205566.9|205682.5|205532.5|205718.9|205568.9|205680.5|205530.5|32
1633422550000|2021-10-05 08:29:10|205681.1|205531.1|205683.3|205533.3|205683.3|205533.3|205680.4|205530.4|28
1633422560000|2021-10-05 08:29:20|205683.2|205533.2|205678.4|205528.4|205685.1|205535.1|205675.9|205525.9|20
1633422570000|2021-10-05 08:29:30|205683|205533|205653.5|205503.5|205683|205533|205651.4|205501.4|33
1633422580000|2021-10-05 08:29:40|205655.1|205505.1|205653|205503|205655.3|205505.3|205651.2|205501.2|31
1633422590000|2021-10-05 08:29:50|205652.4|205502.4|205650.6|205500.6|205652.6|205502.6|205649.1|205499.1|25
1633422600000|2021-10-05 08:30:00|205652.6|205502.6|205654.5|205504.5|205656.5|205506.5|205651.7|205501.7|26
1633422610000|2021-10-05 08:30:10|205653.9|205503.9|205655.9|205505.9|205655.9|205505.9|205651.1|205501.1|22
1633422620000|2021-10-05 08:30:20|205655.7|205505.7|205650.4|205500.4|205655.9|205505.9|205649.5|205499.5|27
1633422630000|2021-10-05 08:30:30|205650.9|205500.9|205623|205473|205650.9|205500.9|205621.4|205471.4|28
1633422640000|2021-10-05 08:30:40|205622.7|205472.7|205615.1|205465.1|205629.4|205479.4|205613.2|205463.2|30
1633422650000|2021-10-05 08:30:50|205616|205466|205615.9|205465.9|205617|205467|205613.7|205463.7|23
1633422660000|2021-10-05 08:31:00|205616|205466|205617|205467|205619|205469|205616|205466|22
1633422670000|2021-10-05 08:31:10|205617.7|205467.7|205617.6|205467.6|205618.3|205468.3|205615.8|205465.8|18
1633422680000|2021-10-05 08:31:20|205617.5|205467.5|205618.3|205468.3|205618.7|205468.7|205616.3|205466.3|16
1633422690000|2021-10-05 08:31:30|205618.7|205468.7|205616.1|205466.1|205622.2|205472.2|205614.9|205464.9|26
1633422700000|2021-10-05 08:31:40|205617.3|205467.3|205623.7|205473.7|205632.3|205482.3|205614.8|205464.8|29
1633422710000|2021-10-05 08:31:50|205623.3|205473.3|205623.2|205473.2|205624.3|205474.3|205617.4|205467.4|31
1633422720000|2021-10-05 08:32:00|205623.9|205473.9|205623|205473|205637.9|205487.9|205617.1|205467.1|34
1633422730000|2021-10-05 08:32:10|205622|205472|205610.2|205460.2|205622|205472|205609.4|205459.4|28
1633422740000|2021-10-05 08:32:20|205610.1|205460.1|205624|205474|205625.6|205475.6|205608.1|205458.1|25
1633422750000|2021-10-05 08:32:30|205622.4|205472.4|205619.4|205469.4|205624.2|205474.2|205619.4|205469.4|17
1633422760000|2021-10-05 08:32:40|205619.2|205469.2|205619.4|205469.4|205622.6|205472.6|205618.4|205468.4|16
1633422770000|2021-10-05 08:32:50|205619.3|205469.3|205619.6|205469.6|205621.2|205471.2|205619.1|205469.1|12
1633422780000|2021-10-05 08:33:00|205619.9|205469.9|205620.6|205470.6|205622.6|205472.6|205614.7|205464.7|25
1633422790000|2021-10-05 08:33:10|205620.3|205470.3|205615.9|205465.9|205620.7|205470.7|205610.1|205460.1|31
1633422800000|2021-10-05 08:33:20|205616.3|205466.3|205616.2|205466.2|205624.6|205474.6|205615.7|205465.7|29
1633422810000|2021-10-05 08:33:30|205614.9|205464.9|205615.2|205465.2|205618.3|205468.3|205610.7|205460.7|22
1633422820000|2021-10-05 08:33:40|205615.3|205465.3|205623.2|205473.2|205626.4|205476.4|205613.3|205463.3|17
1633422830000|2021-10-05 08:33:50|205627.3|205477.3|205628.4|205478.4|205639.4|205489.4|205623.9|205473.9|36
1633422840000|2021-10-05 08:34:00|205626.3|205476.3|205631.2|205481.2|205632.4|205482.4|205626.3|205476.3|27
1633422850000|2021-10-05 08:34:10|205629.2|205479.2|205620.5|205470.5|205631.1|205481.1|205617.6|205467.6|27
1633422860000|2021-10-05 08:34:20|205621.2|205471.2|205617.2|205467.2|205621.3|205471.3|205616.6|205466.6|26
1633422870000|2021-10-05 08:34:30|205617.6|205467.6|205620.9|205470.9|205622|205472|205616.3|205466.3|24
1633422880000|2021-10-05 08:34:40|205621.2|205471.2|205621.7|205471.7|205621.7|205471.7|205616.9|205466.9|23
1633422890000|2021-10-05 08:34:50|205619.7|205469.7|205579.2|205429.2|205619.7|205469.7|205576.8|205426.8|25
1633422900000|2021-10-05 08:35:00|205579.4|205429.4|205584.4|205434.4|205586.6|205436.6|205576.8|205426.8|28
1633422910000|2021-10-05 08:35:10|205584.8|205434.8|205574.5|205424.5|205584.8|205434.8|205574.5|205424.5|25
1633422920000|2021-10-05 08:35:20|205574.8|205424.8|205567.4|205417.4|205580.6|205430.6|205566.7|205416.7|30
1633422930000|2021-10-05 08:35:30|205566.6|205416.6|205569.1|205419.1|205572.9|205422.9|205566.6|205416.6|24
1633422940000|2021-10-05 08:35:40|205569|205419|205566.9|205416.9|205570.8|205420.8|205566.5|205416.5|24
1633422950000|2021-10-05 08:35:50|205568.5|205418.5|205571.9|205421.9|205579.5|205429.5|205568|205418|28
1633422960000|2021-10-05 08:36:00|205571|205421|205578.4|205428.4|205582.8|205432.8|205569.6|205419.6|25
1633422970000|2021-10-05 08:36:10|205578.7|205428.7|205563.6|205413.6|205578.7|205428.7|205563.6|205413.6|25
1633422980000|2021-10-05 08:36:20|205564.6|205414.6|205524|205374|205565.1|205415.1|205522.6|205372.6|33
1633422990000|2021-10-05 08:36:30|205524.8|205374.8|205532.1|205382.1|205532.1|205382.1|205520.5|205370.5|29
1633423000000|2021-10-05 08:36:40|205532.9|205382.9|205530.7|205380.7|205537.8|205387.8|205526.4|205376.4|35
1633423010000|2021-10-05 08:36:50|205530.6|205380.6|205530.8|205380.8|205531.5|205381.5|205530|205380|23
1633423020000|2021-10-05 08:37:00|205530.7|205380.7|205534|205384|205538|205388|205528.5|205378.5|26
1633423030000|2021-10-05 08:37:10|205530.8|205380.8|205530.7|205380.7|205532.8|205382.8|205529.8|205379.8|27
1633423040000|2021-10-05 08:37:20|205530.8|205380.8|205522.9|205372.9|205534.7|205384.7|205522.1|205372.1|28
1633423050000|2021-10-05 08:37:30|205522.5|205372.5|205530.1|205380.1|205536.6|205386.6|205522.5|205372.5|36
1633423060000|2021-10-05 08:37:40|205530.4|205380.4|205526.3|205376.3|205537|205387|205525.9|205375.9|30
1633423070000|2021-10-05 08:37:50|205527.4|205377.4|205528.6|205378.6|205528.6|205378.6|205522.8|205372.8|27
1633423080000|2021-10-05 08:38:00|205528.1|205378.1|205529.6|205379.6|205533|205383|205528|205378|30
1633423090000|2021-10-05 08:38:10|205529.7|205379.7|205582.5|205432.5|205582.8|205432.8|205529.7|205379.7|35
1633423100000|2021-10-05 08:38:20|205583|205433|205579.7|205429.7|205589.7|205439.7|205571.3|205421.3|30
1633423110000|2021-10-05 08:38:30|205579.5|205429.5|205578.8|205428.8|205582.7|205432.7|205577.7|205427.7|25
1633423120000|2021-10-05 08:38:40|205575.9|205425.9|205581.1|205431.1|205581.5|205431.5|205571.7|205421.7|27
1633423130000|2021-10-05 08:38:50|205580.6|205430.6|205572.2|205422.2|205580.7|205430.7|205570.6|205420.6|22
1633423140000|2021-10-05 08:39:00|205571.6|205421.6|205580|205430|205582.2|205432.2|205569|205419|23
1633423150000|2021-10-05 08:39:10|205578.7|205428.7|205570.9|205420.9|205579.4|205429.4|205570.7|205420.7|23
1633423160000|2021-10-05 08:39:20|205569.2|205419.2|205569.2|205419.2|205569.4|205419.4|205567.8|205417.8|16
1633423170000|2021-10-05 08:39:30|205568.9|205418.9|205565.9|205415.9|205575|205425|205563.5|205413.5|24
1633423180000|2021-10-05 08:39:40|205564.1|205414.1|205568.6|205418.6|205568.6|205418.6|205562.4|205412.4|16
1633423190000|2021-10-05 08:39:50|205568.7|205418.7|205566.1|205416.1|205569.3|205419.3|205561.1|205411.1|20
1633423200000|2021-10-05 08:40:00|205567|205417|205568.9|205418.9|205570.4|205420.4|205565.3|205415.3|18
1633423210000|2021-10-05 08:40:10|205569.9|205419.9|205566.9|205416.9|205572.2|205422.2|205566.6|205416.6|22
1633423220000|2021-10-05 08:40:20|205567.5|205417.5|205566.5|205416.5|205569.9|205419.9|205566.2|205416.2|24
1633423230000|2021-10-05 08:40:30|205566.2|205416.2|205573.9|205423.9|205575|205425|205566.2|205416.2|29
1633423240000|2021-10-05 08:40:40|205571.5|205421.5|205572.7|205422.7|205574.1|205424.1|205571.1|205421.1|21
1633423250000|2021-10-05 08:40:50|205571|205421|205616.6|205466.6|205616.9|205466.9|205571|205421|25
1633423260000|2021-10-05 08:41:00|205614.7|205464.7|205621.1|205471.1|205626.4|205476.4|205614.7|205464.7|20
1633423270000|2021-10-05 08:41:10|205621.5|205471.5|205617.1|205467.1|205621.9|205471.9|205617.1|205467.1|17
1633423280000|2021-10-05 08:41:20|205609.5|205459.5|205615.1|205465.1|205615.7|205465.7|205609.5|205459.5|26
1633423290000|2021-10-05 08:41:30|205614.7|205464.7|205614.3|205464.3|205616.9|205466.9|205605|205455|23
1633423300000|2021-10-05 08:41:40|205611.7|205461.7|205614|205464|205615.3|205465.3|205608.4|205458.4|28
1633423310000|2021-10-05 08:41:50|205614.2|205464.2|205625.7|205475.7|205626.4|205476.4|205613.4|205463.4|19
1633423320000|2021-10-05 08:42:00|205624.9|205474.9|205611.6|205461.6|205626.5|205476.5|205609|205459|22
1633423330000|2021-10-05 08:42:10|205611.1|205461.1|205610.9|205460.9|205614.4|205464.4|205607|205457|27
1633423340000|2021-10-05 08:42:20|205611.1|205461.1|205608.5|205458.5|205614.2|205464.2|205606.4|205456.4|32
1633423350000|2021-10-05 08:42:30|205608.7|205458.7|205605.2|205455.2|205610.5|205460.5|205597|205447|20
1633423360000|2021-10-05 08:42:40|205603.8|205453.8|205604.3|205454.3|205607.2|205457.2|205601.7|205451.7|28
1633423370000|2021-10-05 08:42:50|205604.2|205454.2|205609.2|205459.2|205610|205460|205604.2|205454.2|21
1633423380000|2021-10-05 08:43:00|205609.9|205459.9|205609.5|205459.5|205612.8|205462.8|205608.5|205458.5|29
1633423390000|2021-10-05 08:43:10|205608.3|205458.3|205612.1|205462.1|205612.6|205462.6|205607.4|205457.4|25
1633423400000|2021-10-05 08:43:20|205612.2|205462.2|205606.7|205456.7|205614|205464|205606|205456|17
1633423410000|2021-10-05 08:43:30|205607.7|205457.7|205609.1|205459.1|205610.5|205460.5|205602.3|205452.3|24
1633423420000|2021-10-05 08:43:40|205609.6|205459.6|205609.2|205459.2|205614.9|205464.9|205608.4|205458.4|25
1633423430000|2021-10-05 08:43:50|205611.8|205461.8|205605.7|205455.7|205611.8|205461.8|205602.3|205452.3|32
1633423440000|2021-10-05 08:44:00|205606|205456|205601.7|205451.7|205608.7|205458.7|205596.6|205446.6|29
1633423450000|2021-10-05 08:44:10|205602|205452|205611.5|205461.5|205614.2|205464.2|205601.4|205451.4|23
1633423460000|2021-10-05 08:44:20|205612.4|205462.4|205574.8|205424.8|205612.8|205462.8|205572.7|205422.7|19
1633423470000|2021-10-05 08:44:30|205574.9|205424.9|205568.6|205418.6|205576.8|205426.8|205560.5|205410.5|30
1633423480000|2021-10-05 08:44:40|205568.3|205418.3|205571.2|205421.2|205572.7|205422.7|205561.1|205411.1|33
1633423490000|2021-10-05 08:44:50|205570.8|205420.8|205580.6|205430.6|205581.3|205431.3|205569.6|205419.6|32
1633423500000|2021-10-05 08:45:00|205580.2|205430.2|205578.8|205428.8|205581.2|205431.2|205575.6|205425.6|27
1633423510000|2021-10-05 08:45:10|205580.2|205430.2|205580.6|205430.6|205582.5|205432.5|205577.1|205427.1|28
1633423520000|2021-10-05 08:45:20|205581.2|205431.2|205589.1|205439.1|205591|205441|205579.3|205429.3|31
1633423530000|2021-10-05 08:45:30|205589.3|205439.3|205591.9|205441.9|205593.4|205443.4|205584.7|205434.7|26
1633423540000|2021-10-05 08:45:40|205593.1|205443.1|205620.6|205470.6|205621.5|205471.5|205589.2|205439.2|29
1633423550000|2021-10-05 08:45:50|205619.8|205469.8|205617.5|205467.5|205621.3|205471.3|205617.4|205467.4|21
1633423560000|2021-10-05 08:46:00|205617.4|205467.4|205621.3|205471.3|205621.3|205471.3|205616.9|205466.9|17
1633423570000|2021-10-05 08:46:10|205619.9|205469.9|205627.5|205477.5|205633.6|205483.6|205619.9|205469.9|29
1633423580000|2021-10-05 08:46:20|205628|205478|205637|205487|205639.2|205489.2|205628|205478|17
1633423590000|2021-10-05 08:46:30|205636.6|205486.6|205635.3|205485.3|205636.9|205486.9|205633.4|205483.4|29
1633423600000|2021-10-05 08:46:40|205634.3|205484.3|205622.2|205472.2|205643.7|205493.7|205618.6|205468.6|26
1633423610000|2021-10-05 08:46:50|205622.7|205472.7|205616.2|205466.2|205622.7|205472.7|205616|205466|23
1633423620000|2021-10-05 08:47:00|205616.5|205466.5|205621|205471|205622.4|205472.4|205616.5|205466.5|21
1633423630000|2021-10-05 08:47:10|205619.8|205469.8|205620.2|205470.2|205622.3|205472.3|205615.9|205465.9|26
1633423640000|2021-10-05 08:47:20|205621.2|205471.2|205622.3|205472.3|205625.2|205475.2|205619.3|205469.3|27
1633423650000|2021-10-05 08:47:30|205621.8|205471.8|205623.2|205473.2|205623.4|205473.4|205620.2|205470.2|20
1633423660000|2021-10-05 08:47:40|205623.5|205473.5|205642.3|205492.3|205645.3|205495.3|205621.9|205471.9|23
1633423670000|2021-10-05 08:47:50|205642.1|205492.1|205665.9|205515.9|205667.5|205517.5|205641.9|205491.9|25
1633423680000|2021-10-05 08:48:00|205666.2|205516.2|205662.3|205512.3|205667.1|205517.1|205662.3|205512.3|24
1633423690000|2021-10-05 08:48:10|205662.2|205512.2|205663|205513|205666|205516|205661.5|205511.5|25
1633423700000|2021-10-05 08:48:20|205663.1|205513.1|205671.7|205521.7|205672.2|205522.2|205662.8|205512.8|26
1633423710000|2021-10-05 08:48:30|205671.4|205521.4|205664.2|205514.2|205671.6|205521.6|205663.3|205513.3|26
1633423720000|2021-10-05 08:48:40|205663.4|205513.4|205657.6|205507.6|205664.6|205514.6|205655.5|205505.5|35
1633423730000|2021-10-05 08:48:50|205655.7|205505.7|205656.7|205506.7|205657.3|205507.3|205653.8|205503.8|29
1633423740000|2021-10-05 08:49:00|205656.2|205506.2|205659.5|205509.5|205660.6|205510.6|205656.2|205506.2|19
1633423750000|2021-10-05 08:49:10|205659.8|205509.8|205645.5|205495.5|205659.8|205509.8|205645.1|205495.1|23
1633423760000|2021-10-05 08:49:20|205646.2|205496.2|205648.5|205498.5|205650.2|205500.2|205644.9|205494.9|27
1633423770000|2021-10-05 08:49:30|205646.6|205496.6|205644.6|205494.6|205648.1|205498.1|205643.8|205493.8|23
1633423780000|2021-10-05 08:49:40|205644.7|205494.7|205655.5|205505.5|205659|205509|205644.7|205494.7|29
1633423790000|2021-10-05 08:49:50|205654.9|205504.9|205660.8|205510.8|205663.9|205513.9|205654.9|205504.9|31
1633423800000|2021-10-05 08:50:00|205658.9|205508.9|205659.7|205509.7|205662.5|205512.5|205657.7|205507.7|35
1633423810000|2021-10-05 08:50:10|205661|205511|205657.1|205507.1|205661|205511|205656.9|205506.9|28
1633423820000|2021-10-05 08:50:20|205657.2|205507.2|205648.2|205498.2|205660.6|205510.6|205645.4|205495.4|27
1633423830000|2021-10-05 08:50:30|205648.7|205498.7|205641.8|205491.8|205649.4|205499.4|205641.5|205491.5|33
1633423840000|2021-10-05 08:50:40|205641.6|205491.6|205642.3|205492.3|205642.3|205492.3|205638.4|205488.4|16
1633423850000|2021-10-05 08:50:50|205643|205493|205643.1|205493.1|205643.1|205493.1|205641.8|205491.8|15
1633423860000|2021-10-05 08:51:00|205642.1|205492.1|205611.7|205461.7|205642.9|205492.9|205608.6|205458.6|22
1633423870000|2021-10-05 08:51:10|205609.2|205459.2|205598.8|205448.8|205609.2|205459.2|205596.9|205446.9|32
1633423880000|2021-10-05 08:51:20|205599.4|205449.4|205600.4|205450.4|205604.2|205454.2|205599.4|205449.4|35
1633423890000|2021-10-05 08:51:30|205600.3|205450.3|205600.1|205450.1|205604.4|205454.4|205598.1|205448.1|36
1633423900000|2021-10-05 08:51:40|205599.9|205449.9|205598.1|205448.1|205601.2|205451.2|205596.5|205446.5|39
1633423910000|2021-10-05 08:51:50|205598.8|205448.8|205598.4|205448.4|205599.4|205449.4|205595.5|205445.5|28
1633423920000|2021-10-05 08:52:00|205597.9|205447.9|205592.2|205442.2|205598.6|205448.6|205586.5|205436.5|33
1633423930000|2021-10-05 08:52:10|205592.1|205442.1|205592.9|205442.9|205594.2|205444.2|205590|205440|27
1633423940000|2021-10-05 08:52:20|205593|205443|205609.7|205459.7|205610.3|205460.3|205592.4|205442.4|27
1633423950000|2021-10-05 08:52:30|205609.2|205459.2|205614.4|205464.4|205616.5|205466.5|205607.4|205457.4|33
1633423960000|2021-10-05 08:52:40|205614.1|205464.1|205616.5|205466.5|205616.8|205466.8|205611.7|205461.7|31
1633423970000|2021-10-05 08:52:50|205618.5|205468.5|205616.6|205466.6|205620.2|205470.2|205609.9|205459.9|25
1633423980000|2021-10-05 08:53:00|205616.1|205466.1|205611.4|205461.4|205618.2|205468.2|205608.3|205458.3|30
1633423990000|2021-10-05 08:53:10|205611.6|205461.6|205605.1|205455.1|205611.6|205461.6|205602.6|205452.6|31
1633424000000|2021-10-05 08:53:20|205606.7|205456.7|205580.4|205430.4|205607.8|205457.8|205580.4|205430.4|24
1633424010000|2021-10-05 08:53:30|205579.5|205429.5|205582.2|205432.2|205584.4|205434.4|205578.5|205428.5|33
1633424020000|2021-10-05 08:53:40|205582.3|205432.3|205585.8|205435.8|205586.2|205436.2|205582|205432|26
1633424030000|2021-10-05 08:53:50|205586.1|205436.1|205576.6|205426.6|205586.1|205436.1|205575.6|205425.6|34
1633424040000|2021-10-05 08:54:00|205578.2|205428.2|205573.7|205423.7|205580.4|205430.4|205573.7|205423.7|33
1633424050000|2021-10-05 08:54:10|205575.5|205425.5|205581.3|205431.3|205583.6|205433.6|205573.5|205423.5|32
1633424060000|2021-10-05 08:54:20|205581.5|205431.5|205584.5|205434.5|205585|205435|205579.8|205429.8|34
1633424070000|2021-10-05 08:54:30|205584.9|205434.9|205599.2|205449.2|205615.1|205465.1|205584.6|205434.6|34
1633424080000|2021-10-05 08:54:40|205601.2|205451.2|205605.6|205455.6|205608.5|205458.5|205601.2|205451.2|30
1633424090000|2021-10-05 08:54:50|205605.4|205455.4|205604.9|205454.9|205609.5|205459.5|205604|205454|29
1633424100000|2021-10-05 08:55:00|205605.1|205455.1|205574|205424|205606.7|205456.7|205574|205424|34
1633424110000|2021-10-05 08:55:10|205573.2|205423.2|205576.5|205426.5|205578.4|205428.4|205572.3|205422.3|32
1633424120000|2021-10-05 08:55:20|205576|205426|205575.9|205425.9|205577.4|205427.4|205573.6|205423.6|33
1633424130000|2021-10-05 08:55:30|205575.7|205425.7|205575.6|205425.6|205576.3|205426.3|205574.7|205424.7|28
1633424140000|2021-10-05 08:55:40|205575.8|205425.8|205581.2|205431.2|205588.6|205438.6|205575.4|205425.4|31
1633424150000|2021-10-05 08:55:50|205582.5|205432.5|205581.7|205431.7|205584.8|205434.8|205579.8|205429.8|29
1633424160000|2021-10-05 08:56:00|205579.7|205429.7|205580.6|205430.6|205585.3|205435.3|205579.2|205429.2|30
1633424170000|2021-10-05 08:56:10|205581.2|205431.2|205582.9|205432.9|205582.9|205432.9|205580.5|205430.5|22
1633424180000|2021-10-05 08:56:20|205583.3|205433.3|205582.6|205432.6|205585.6|205435.6|205580.5|205430.5|31
1633424190000|2021-10-05 08:56:30|205583|205433|205580.5|205430.5|205583.5|205433.5|205578.6|205428.6|31
1633424200000|2021-10-05 08:56:40|205581.1|205431.1|205580.7|205430.7|205582.8|205432.8|205577.8|205427.8|28
1633424210000|2021-10-05 08:56:50|205579.4|205429.4|205578|205428|205581|205431|205575.4|205425.4|27
1633424220000|2021-10-05 08:57:00|205577.3|205427.3|205578.9|205428.9|205580.4|205430.4|205576.3|205426.3|30
1633424230000|2021-10-05 08:57:10|205578.5|205428.5|205580|205430|205581.2|205431.2|205576.9|205426.9|25
1633424240000|2021-10-05 08:57:20|205580.8|205430.8|205580.4|205430.4|205584|205434|205579.3|205429.3|34
1633424250000|2021-10-05 08:57:30|205578.1|205428.1|205575.5|205425.5|205578.1|205428.1|205573.2|205423.2|29
1633424260000|2021-10-05 08:57:40|205575.2|205425.2|205580.4|205430.4|205581.6|205431.6|205573.6|205423.6|22
1633424270000|2021-10-05 08:57:50|205580.8|205430.8|205585|205435|205585|205435|205579.8|205429.8|26
1633424280000|2021-10-05 08:58:00|205588.9|205438.9|205581.1|205431.1|205588.9|205438.9|205580.7|205430.7|30
1633424290000|2021-10-05 08:58:10|205596.9|205446.9|205580.6|205430.6|205596.9|205446.9|205577.8|205427.8|27
1633424300000|2021-10-05 08:58:20|205581|205431|205574.6|205424.6|205586|205436|205574.6|205424.6|33
1633424310000|2021-10-05 08:58:30|205580.7|205430.7|205580.4|205430.4|205585.1|205435.1|205577|205427|30
1633424320000|2021-10-05 08:58:40|205580.3|205430.3|205580.9|205430.9|205582|205432|205579|205429|24
1633424330000|2021-10-05 08:58:50|205581.2|205431.2|205575.2|205425.2|205583.3|205433.3|205575.2|205425.2|18
1633424340000|2021-10-05 08:59:00|205575.7|205425.7|205574.8|205424.8|205582.5|205432.5|205574.4|205424.4|31
1633424350000|2021-10-05 08:59:10|205575.6|205425.6|205577.7|205427.7|205579.3|205429.3|205574.9|205424.9|28
1633424360000|2021-10-05 08:59:20|205576.4|205426.4|205577.1|205427.1|205578.1|205428.1|205575.7|205425.7|21
1633424370000|2021-10-05 08:59:30|205575.7|205425.7|205577.5|205427.5|205580|205430|205575.7|205425.7|29
1633424380000|2021-10-05 08:59:40|205578.9|205428.9|205579.8|205429.8|205580.8|205430.8|205577.6|205427.6|36
1633424390000|2021-10-05 08:59:50|205581.1|205431.1|205579.1|205429.1|205581.1|205431.1|205578.2|205428.2|21
1633424400000|2021-10-05 09:00:00|205578.1|205428.1|205584.3|205434.3|205587.9|205437.9|205577.2|205427.2|32
1633424410000|2021-10-05 09:00:10|205585.3|205435.3|205581.7|205431.7|205587.5|205437.5|205578.2|205428.2|24
1633424420000|2021-10-05 09:00:20|205583.2|205433.2|205577.4|205427.4|205583.5|205433.5|205577.4|205427.4|22
1633424430000|2021-10-05 09:00:30|205576.7|205426.7|205580.4|205430.4|205582.5|205432.5|205576.7|205426.7|33
1633424440000|2021-10-05 09:00:40|205580.5|205430.5|205580.6|205430.6|205581.6|205431.6|205577.1|205427.1|25
1633424450000|2021-10-05 09:00:50|205580.2|205430.2|205577.6|205427.6|205580.2|205430.2|205577.2|205427.2|15
1633424460000|2021-10-05 09:01:00|205578|205428|205577.3|205427.3|205580|205430|205576|205426|20
1633424470000|2021-10-05 09:01:10|205577.4|205427.4|205577.7|205427.7|205578.1|205428.1|205577.4|205427.4|5
1633424480000|2021-10-05 09:01:20|205577.4|205427.4|205574.9|205424.9|205577.8|205427.8|205574.3|205424.3|10
1633424490000|2021-10-05 09:01:30|205574.5|205424.5|205571.9|205421.9|205579.1|205429.1|205571.3|205421.3|20
1633424500000|2021-10-05 09:01:40|205572.8|205422.8|205573.8|205423.8|205576.3|205426.3|205572.1|205422.1|27
1633424510000|2021-10-05 09:01:50|205573.1|205423.1|205573.3|205423.3|205573.3|205423.3|205569.3|205419.3|32
1633424520000|2021-10-05 09:02:00|205571.3|205421.3|205572.2|205422.2|205574.6|205424.6|205568.9|205418.9|37
1633424530000|2021-10-05 09:02:10|205571.3|205421.3|205574|205424|205575.3|205425.3|205568.1|205418.1|26
1633424540000|2021-10-05 09:02:20|205574.2|205424.2|205571.2|205421.2|205580.3|205430.3|205569.2|205419.2|23
1633424550000|2021-10-05 09:02:30|205572.6|205422.6|205576.2|205426.2|205582.2|205432.2|205572.6|205422.6|26
1633424560000|2021-10-05 09:02:40|205576.4|205426.4|205577.9|205427.9|205578.7|205428.7|205575.2|205425.2|21
1633424570000|2021-10-05 09:02:50|205578.3|205428.3|205583.3|205433.3|205587.2|205437.2|205578.3|205428.3|25
1633424580000|2021-10-05 09:03:00|205583.2|205433.2|205580.2|205430.2|205583.2|205433.2|205574.7|205424.7|29
1633424590000|2021-10-05 09:03:10|205580.8|205430.8|205580.6|205430.6|205584.2|205434.2|205578.6|205428.6|16
1633424600000|2021-10-05 09:03:20|205580.7|205430.7|205574.6|205424.6|205580.7|205430.7|205573.3|205423.3|19
1633424610000|2021-10-05 09:03:30|205574.8|205424.8|205576.7|205426.7|205577.6|205427.6|205573.5|205423.5|28
1633424620000|2021-10-05 09:03:40|205577.6|205427.6|205495.9|205345.9|205577.6|205427.6|205490.9|205340.9|35
1633424630000|2021-10-05 09:03:50|205495.8|205345.8|205502.8|205352.8|205505.1|205355.1|205494.9|205344.9|30
1633424640000|2021-10-05 09:04:00|205503.1|205353.1|205542|205392|205549.4|205399.4|205501.9|205351.9|25
1633424650000|2021-10-05 09:04:10|205540.7|205390.7|205534.1|205384.1|205541|205391|205528.7|205378.7|28
1633424660000|2021-10-05 09:04:20|205536.7|205386.7|205532.6|205382.6|205539.4|205389.4|205528.9|205378.9|28
1633424670000|2021-10-05 09:04:30|205532.4|205382.4|205536.4|205386.4|205540.4|205390.4|205531.8|205381.8|31
1633424680000|2021-10-05 09:04:40|205536.1|205386.1|205541.1|205391.1|205543|205393|205531.5|205381.5|25
1633424690000|2021-10-05 09:04:50|205540.9|205390.9|205578.9|205428.9|205582.8|205432.8|205540.9|205390.9|30
1633424700000|2021-10-05 09:05:00|205579.5|205429.5|205582.7|205432.7|205582.7|205432.7|205572.2|205422.2|27
1633424710000|2021-10-05 09:05:10|205583.1|205433.1|205579.4|205429.4|205585.3|205435.3|205578.6|205428.6|27
1633424720000|2021-10-05 09:05:20|205580.3|205430.3|205579.2|205429.2|205584.4|205434.4|205575.2|205425.2|28
1633424730000|2021-10-05 09:05:30|205579.9|205429.9|205575.5|205425.5|205579.9|205429.9|205573|205423|35
1633424740000|2021-10-05 09:05:40|205576|205426|205576|205426|205584|205434|205572.8|205422.8|36
1633424750000|2021-10-05 09:05:50|205573.6|205423.6|205571.5|205421.5|205580.1|205430.1|205568.4|205418.4|36
1633424760000|2021-10-05 09:06:00|205571.3|205421.3|205576.3|205426.3|205578.9|205428.9|205570.7|205420.7|24
1633424770000|2021-10-05 09:06:10|205576|205426|205572.5|205422.5|205577.1|205427.1|205569.9|205419.9|37
1633424780000|2021-10-05 09:06:20|205571.8|205421.8|205578.9|205428.9|205580.1|205430.1|205571.2|205421.2|30
1633424790000|2021-10-05 09:06:30|205579.4|205429.4|205578.3|205428.3|205585.7|205435.7|205570.4|205420.4|32
1633424800000|2021-10-05 09:06:40|205578.9|205428.9|205576.7|205426.7|205580.2|205430.2|205572.1|205422.1|22
1633424810000|2021-10-05 09:06:50|205575.5|205425.5|205570.6|205420.6|205581.6|205431.6|205570.6|205420.6|19
1633424820000|2021-10-05 09:07:00|205572.6|205422.6|205573.5|205423.5|205577.9|205427.9|205570.1|205420.1|32
1633424830000|2021-10-05 09:07:10|205574.5|205424.5|205572.5|205422.5|205577.1|205427.1|205569.9|205419.9|31
1633424840000|2021-10-05 09:07:20|205573|205423|205570.1|205420.1|205576.7|205426.7|205566.4|205416.4|27
1633424850000|2021-10-05 09:07:30|205570.7|205420.7|205569.5|205419.5|205574.2|205424.2|205569.3|205419.3|28
1633424860000|2021-10-05 09:07:40|205575.6|205425.6|205571.5|205421.5|205575.6|205425.6|205563.9|205413.9|23
1633424870000|2021-10-05 09:07:50|205570|205420|205571.7|205421.7|205572.5|205422.5|205568.4|205418.4|20
1633424880000|2021-10-05 09:08:00|205572.2|205422.2|205572.8|205422.8|205580.2|205430.2|205572.1|205422.1|29
1633424890000|2021-10-05 09:08:10|205571.6|205421.6|205574.7|205424.7|205574.8|205424.8|205568.7|205418.7|26
1633424900000|2021-10-05 09:08:20|205574.9|205424.9|205564.8|205414.8|205576.7|205426.7|205564.8|205414.8|25
1633424910000|2021-10-05 09:08:30|205569.1|205419.1|205572.8|205422.8|205576.2|205426.2|205567.8|205417.8|25
1633424920000|2021-10-05 09:08:40|205572.6|205422.6|205577.1|205427.1|205579.7|205429.7|205569.7|205419.7|27
1633424930000|2021-10-05 09:08:50|205576.4|205426.4|205578.5|205428.5|205581.2|205431.2|205575.7|205425.7|25
1633424940000|2021-10-05 09:09:00|205577.4|205427.4|205572.9|205422.9|205580|205430|205572.9|205422.9|26
1633424950000|2021-10-05 09:09:10|205573.3|205423.3|205575.2|205425.2|205577.2|205427.2|205571.8|205421.8|24
1633424960000|2021-10-05 09:09:20|205575.6|205425.6|205577.4|205427.4|205577.7|205427.7|205571.2|205421.2|21
1633424970000|2021-10-05 09:09:30|205577.6|205427.6|205572.3|205422.3|205577.6|205427.6|205572|205422|17
1633424980000|2021-10-05 09:09:40|205573.1|205423.1|205572.3|205422.3|205575.3|205425.3|205565.2|205415.2|29
1633424990000|2021-10-05 09:09:50|205575.8|205425.8|205574.7|205424.7|205581.2|205431.2|205572.7|205422.7|30
1633425000000|2021-10-05 09:10:00|205576.6|205426.6|205574.2|205424.2|205577.5|205427.5|205569.7|205419.7|26
1633425010000|2021-10-05 09:10:10|205578.9|205428.9|205581.7|205431.7|205581.7|205431.7|205568.6|205418.6|32
1633425020000|2021-10-05 09:10:20|205581.2|205431.2|205577.1|205427.1|205581.8|205431.8|205575.3|205425.3|23
1633425030000|2021-10-05 09:10:30|205577.4|205427.4|205576.7|205426.7|205579.2|205429.2|205576.3|205426.3|14
1633425040000|2021-10-05 09:10:40|205577.6|205427.6|205575.7|205425.7|205578.8|205428.8|205572.3|205422.3|24
1633425050000|2021-10-05 09:10:50|205576.9|205426.9|205565.7|205415.7|205580.9|205430.9|205565.7|205415.7|26
1633425060000|2021-10-05 09:11:00|205568.2|205418.2|205562.2|205412.2|205572.3|205422.3|205562.2|205412.2|27
1633425070000|2021-10-05 09:11:10|205566.2|205416.2|205566.1|205416.1|205566.2|205416.2|205563.3|205413.3|10
1633425080000|2021-10-05 09:11:20|205567.4|205417.4|205563.8|205413.8|205574.1|205424.1|205562.3|205412.3|21
1633425090000|2021-10-05 09:11:30|205561|205411|205565.6|205415.6|205565.6|205415.6|205560.8|205410.8|12
1633425100000|2021-10-05 09:11:40|205561.7|205411.7|205563.4|205413.4|205564.7|205414.7|205561.5|205411.5|13
1633425110000|2021-10-05 09:11:50|205562.5|205412.5|205561|205411|205562.5|205412.5|205559.2|205409.2|9
1633425120000|2021-10-05 09:12:00|205561.2|205411.2|205542.4|205392.4|205568.4|205418.4|205540.9|205390.9|25
1633425130000|2021-10-05 09:12:10|205541.7|205391.7|205539.9|205389.9|205546.3|205396.3|205536.7|205386.7|26
1633425140000|2021-10-05 09:12:20|205539.5|205389.5|205544.2|205394.2|205546.2|205396.2|205539.1|205389.1|22
1633425150000|2021-10-05 09:12:30|205544|205394|205538.4|205388.4|205547.6|205397.6|205537.8|205387.8|21
1633425160000|2021-10-05 09:12:40|205539.7|205389.7|205544.1|205394.1|205546.1|205396.1|205537.1|205387.1|16
1633425170000|2021-10-05 09:12:50|205543.3|205393.3|205493.6|205343.6|205543.3|205393.3|205491.9|205341.9|27
1633425180000|2021-10-05 09:13:00|205493.9|205343.9|205499.4|205349.4|205501.2|205351.2|205492.9|205342.9|24
1633425190000|2021-10-05 09:13:10|205498.8|205348.8|205501.7|205351.7|205502.4|205352.4|205497.6|205347.6|16
1633425200000|2021-10-05 09:13:20|205502.4|205352.4|205492.2|205342.2|205502.4|205352.4|205490.9|205340.9|31
1633425210000|2021-10-05 09:13:30|205493.7|205343.7|205498.3|205348.3|205498.4|205348.4|205481.2|205331.2|34
1633425220000|2021-10-05 09:13:40|205501.2|205351.2|205487.7|205337.7|205501.2|205351.2|205487.7|205337.7|30
1633425230000|2021-10-05 09:13:50|205494.4|205344.4|205493.5|205343.5|205495.3|205345.3|205493.1|205343.1|13
1633425240000|2021-10-05 09:14:00|205492.5|205342.5|205496.5|205346.5|205498.2|205348.2|205492.2|205342.2|19
1633425250000|2021-10-05 09:14:10|205493.7|205343.7|205497.7|205347.7|205503.1|205353.1|205493.7|205343.7|27
1633425260000|2021-10-05 09:14:20|205496.5|205346.5|205498.7|205348.7|205500.7|205350.7|205491|205341|27
1633425270000|2021-10-05 09:14:30|205499.6|205349.6|205503.5|205353.5|205503.7|205353.7|205499.1|205349.1|15
1633425280000|2021-10-05 09:14:40|205502.3|205352.3|205498|205348|205504.8|205354.8|205497.3|205347.3|16
1633425290000|2021-10-05 09:14:50|205497.9|205347.9|205543.5|205393.5|205543.5|205393.5|205496.5|205346.5|23
1633425300000|2021-10-05 09:15:00|205544.2|205394.2|205544|205394|205546.9|205396.9|205538.9|205388.9|29
1633425310000|2021-10-05 09:15:10|205544.5|205394.5|205546|205396|205548.8|205398.8|205544.5|205394.5|29
1633425320000|2021-10-05 09:15:20|205546.2|205396.2|205545.8|205395.8|205547|205397|205543.8|205393.8|30
1633425330000|2021-10-05 09:15:30|205545.7|205395.7|205548|205398|205548.5|205398.5|205544.9|205394.9|21
1633425340000|2021-10-05 09:15:40|205547|205397|205544.9|205394.9|205547.5|205397.5|205544.3|205394.3|25
1633425350000|2021-10-05 09:15:50|205544.1|205394.1|205541.7|205391.7|205549.8|205399.8|205541.7|205391.7|32
1633425360000|2021-10-05 09:16:00|205542|205392|205527.1|205377.1|205547.7|205397.7|205526.2|205376.2|34
1633425370000|2021-10-05 09:16:10|205527.3|205377.3|205536.7|205386.7|205539.6|205389.6|205526.8|205376.8|26
1633425380000|2021-10-05 09:16:20|205539.5|205389.5|205537.4|205387.4|205541.4|205391.4|205537.4|205387.4|23
1633425390000|2021-10-05 09:16:30|205538.6|205388.6|205545.7|205395.7|205550.8|205400.8|205538.6|205388.6|33
1633425400000|2021-10-05 09:16:40|205545.5|205395.5|205537.1|205387.1|205547.1|205397.1|205533.8|205383.8|25
1633425410000|2021-10-05 09:16:50|205536.6|205386.6|205540|205390|205544.8|205394.8|205536.3|205386.3|29
1633425420000|2021-10-05 09:17:00|205540.1|205390.1|205541.3|205391.3|205547.2|205397.2|205536.2|205386.2|24
1633425430000|2021-10-05 09:17:10|205541.5|205391.5|205540.8|205390.8|205541.5|205391.5|205537.4|205387.4|36
1633425440000|2021-10-05 09:17:20|205540.1|205390.1|205540.3|205390.3|205541.8|205391.8|205537|205387|23
1633425450000|2021-10-05 09:17:30|205540|205390|205544.1|205394.1|205546.2|205396.2|205539.7|205389.7|24
1633425460000|2021-10-05 09:17:40|205543.5|205393.5|205543.7|205393.7|205544.6|205394.6|205542.3|205392.3|20
1633425470000|2021-10-05 09:17:50|205543.3|205393.3|205538.1|205388.1|205544.3|205394.3|205534.8|205384.8|23
1633425480000|2021-10-05 09:18:00|205533|205383|205539.2|205389.2|205539.2|205389.2|205531.9|205381.9|20
1633425490000|2021-10-05 09:18:10|205540.8|205390.8|205543.7|205393.7|205545.2|205395.2|205537.7|205387.7|23
1633425500000|2021-10-05 09:18:20|205545.2|205395.2|205536.1|205386.1|205545.2|205395.2|205536.1|205386.1|22
1633425510000|2021-10-05 09:18:30|205534.3|205384.3|205534.9|205384.9|205538.8|205388.8|205531.3|205381.3|22
1633425520000|2021-10-05 09:18:40|205535.6|205385.6|205541.5|205391.5|205543.6|205393.6|205531.4|205381.4|18
1633425530000|2021-10-05 09:18:50|205540.7|205390.7|205540.9|205390.9|205542.9|205392.9|205537|205387|23
1633425540000|2021-10-05 09:19:00|205538.8|205388.8|205544.2|205394.2|205547.1|205397.1|205536|205386|35
1633425550000|2021-10-05 09:19:10|205544.3|205394.3|205543.1|205393.1|205544.3|205394.3|205537.7|205387.7|33
1633425560000|2021-10-05 09:19:20|205545.1|205395.1|205535.7|205385.7|205545.1|205395.1|205529.2|205379.2|28
1633425570000|2021-10-05 09:19:30|205536.4|205386.4|205533.5|205383.5|205538.5|205388.5|205531.7|205381.7|13
1633425580000|2021-10-05 09:19:40|205534|205384|205525|205375|205534.7|205384.7|205523.2|205373.2|33
1633425590000|2021-10-05 09:19:50|205524.1|205374.1|205529.5|205379.5|205529.6|205379.6|205522.6|205372.6|29
1633425600000|2021-10-05 09:20:00|205528.9|205378.9|205531.7|205381.7|205532.1|205382.1|205527.1|205377.1|27
1633425610000|2021-10-05 09:20:10|205531.3|205381.3|205528.8|205378.8|205531.9|205381.9|205528.4|205378.4|27
1633425620000|2021-10-05 09:20:20|205529|205379|205529.3|205379.3|205530.4|205380.4|205524.8|205374.8|25
1633425630000|2021-10-05 09:20:30|205529.5|205379.5|205530.3|205380.3|205533.8|205383.8|205528.6|205378.6|29
1633425640000|2021-10-05 09:20:40|205531.1|205381.1|205530.4|205380.4|205532.2|205382.2|205529.3|205379.3|30
1633425650000|2021-10-05 09:20:50|205529.8|205379.8|205532.1|205382.1|205533.3|205383.3|205529.5|205379.5|25
1633425660000|2021-10-05 09:21:00|205532|205382|205529.1|205379.1|205536.9|205386.9|205527.2|205377.2|35
1633425670000|2021-10-05 09:21:10|205530.4|205380.4|205529.8|205379.8|205532.4|205382.4|205528.4|205378.4|14
1633425680000|2021-10-05 09:21:20|205530.5|205380.5|205530.8|205380.8|205533.8|205383.8|205529.6|205379.6|12
1633425690000|2021-10-05 09:21:30|205531.5|205381.5|205527.5|205377.5|205532.6|205382.6|205526.6|205376.6|14
1633425700000|2021-10-05 09:21:40|205529.2|205379.2|205530.7|205380.7|205531.1|205381.1|205527.3|205377.3|8
1633425710000|2021-10-05 09:21:50|205531.1|205381.1|205528|205378|205533.8|205383.8|205527.3|205377.3|13
1633425720000|2021-10-05 09:22:00|205527.1|205377.1|205527.3|205377.3|205528.7|205378.7|205526.2|205376.2|23
1633425730000|2021-10-05 09:22:10|205528|205378|205504.7|205354.7|205530.7|205380.7|205504.7|205354.7|19
1633425740000|2021-10-05 09:22:20|205500.4|205350.4|205495.4|205345.4|205500.5|205350.5|205490.8|205340.8|30
1633425750000|2021-10-05 09:22:30|205493.8|205343.8|205496|205346|205496.1|205346.1|205491.1|205341.1|17
1633425760000|2021-10-05 09:22:40|205493.7|205343.7|205492.2|205342.2|205494.6|205344.6|205491.3|205341.3|12
1633425770000|2021-10-05 09:22:50|205496.4|205346.4|205491.1|205341.1|205496.6|205346.6|205486.5|205336.5|10
1633425780000|2021-10-05 09:23:00|205490.9|205340.9|205450|205300|205493.8|205343.8|205445.1|205295.1|31
1633425790000|2021-10-05 09:23:10|205449.8|205299.8|205457.1|205307.1|205457.1|205307.1|205446.6|205296.6|31
1633425800000|2021-10-05 09:23:20|205455.7|205305.7|205463.5|205313.5|205463.5|205313.5|205452.9|205302.9|34
1633425810000|2021-10-05 09:23:30|205452.6|205302.6|205453|205303|205460|205310|205447.8|205297.8|29
1633425820000|2021-10-05 09:23:40|205453.4|205303.4|205451.3|205301.3|205461.3|205311.3|205446.9|205296.9|28
1633425830000|2021-10-05 09:23:50|205448.6|205298.6|205452.1|205302.1|205454.3|205304.3|205446.6|205296.6|35
1633425840000|2021-10-05 09:24:00|205450.9|205300.9|205451.7|205301.7|205452.6|205302.6|205446.7|205296.7|35
1633425850000|2021-10-05 09:24:10|205450.8|205300.8|205453.6|205303.6|205455.4|205305.4|205449.8|205299.8|34
1633425860000|2021-10-05 09:24:20|205452.1|205302.1|205449.9|205299.9|205459.6|205309.6|205449.5|205299.5|26
1633425870000|2021-10-05 09:24:30|205449.7|205299.7|205448.3|205298.3|205458.8|205308.8|205446.2|205296.2|32
1633425880000|2021-10-05 09:24:40|205447.7|205297.7|205449.3|205299.3|205449.5|205299.5|205446.1|205296.1|21
1633425890000|2021-10-05 09:24:50|205448.2|205298.2|205453.2|205303.2|205457.3|205307.3|205448|205298|22
1633425900000|2021-10-05 09:25:00|205450.8|205300.8|205461.8|205311.8|205461.8|205311.8|205447.3|205297.3|39
1633425910000|2021-10-05 09:25:10|205454.4|205304.4|205456.1|205306.1|205459.7|205309.7|205454.3|205304.3|18
1633425920000|2021-10-05 09:25:20|205457.9|205307.9|205482.9|205332.9|205486.7|205386.8|205407.4|205306.7|23
1633425930000|2021-10-05 09:25:30|205482.4|205332.4|205482.6|205332.6|205484.2|205334.2|205477.5|205327.5|17
1633425940000|2021-10-05 09:25:40|205484.3|205334.3|205487|205337|205493.9|205343.9|205483.8|205333.8|32
1633425950000|2021-10-05 09:25:50|205487.5|205337.5|205487.2|205337.2|205490.1|205340.1|205484.4|205334.4|32
1633425960000|2021-10-05 09:26:00|205487.9|205337.9|205487.1|205337.1|205488.7|205338.7|205485.1|205335.1|32
1633425970000|2021-10-05 09:26:10|205487.7|205337.7|205489.9|205339.9|205491.4|205341.4|205484|205334|32
1633425980000|2021-10-05 09:26:20|205490.3|205340.3|205491.1|205341.1|205493.3|205343.3|205489.3|205339.3|23
1633425990000|2021-10-05 09:26:30|205491.4|205341.4|205506.2|205356.2|205507.9|205357.9|205488.4|205338.4|28
1633426000000|2021-10-05 09:26:40|205504.4|205354.4|205502.8|205352.8|205509.9|205359.9|205502.8|205352.8|28
1633426010000|2021-10-05 09:26:50|205503.5|205353.5|205504.4|205354.4|205508.1|205358.1|205501.4|205351.4|31
1633426020000|2021-10-05 09:27:00|205504.1|205354.1|205504.7|205354.7|205506|205356|205503.3|205353.3|30
1633426030000|2021-10-05 09:27:10|205504.8|205354.8|205503.8|205353.8|205506|205356|205503.6|205353.6|25
1633426040000|2021-10-05 09:27:20|205504.3|205354.3|205499.5|205349.5|205504.7|205354.7|205498.8|205348.8|26
1633426050000|2021-10-05 09:27:30|205500|205350|205495.3|205345.3|205500|205350|205488.8|205338.8|32
1633426060000|2021-10-05 09:27:40|205496.2|205346.2|205496.1|205346.1|205497.6|205347.6|205493.8|205343.8|24
1633426070000|2021-10-05 09:27:50|205493.4|205343.4|205493|205343|205497.1|205347.1|205490.9|205340.9|27
1633426080000|2021-10-05 09:28:00|205494.8|205344.8|205494.5|205344.5|205495.5|205345.5|205491.3|205341.3|32
1633426090000|2021-10-05 09:28:10|205494.2|205344.2|205489.9|205339.9|205495.7|205345.7|205485.9|205335.9|28
1633426100000|2021-10-05 09:28:20|205490.8|205340.8|205491.6|205341.6|205493.6|205343.6|205488|205338|30
1633426110000|2021-10-05 09:28:30|205490.8|205340.8|205490.4|205340.4|205493.5|205343.5|205488.2|205338.2|27
1633426120000|2021-10-05 09:28:40|205490.1|205340.1|205492.1|205342.1|205493.7|205343.7|205485.8|205335.8|24
1633426130000|2021-10-05 09:28:50|205491|205341|205491.5|205341.5|205495.7|205345.7|205489.6|205339.6|33
1633426140000|2021-10-05 09:29:00|205491.3|205341.3|205506.9|205356.9|205511|205361|205490.7|205340.7|27
1633426150000|2021-10-05 09:29:10|205505.9|205355.9|205506.1|205356.1|205511.6|205361.6|205505.1|205355.1|19
1633426160000|2021-10-05 09:29:20|205507.4|205357.4|205505.7|205355.7|205510.4|205360.4|205500.3|205350.3|31
1633426170000|2021-10-05 09:29:30|205506|205356|205501.1|205351.1|205512.3|205362.3|205499.7|205349.7|30
1633426180000|2021-10-05 09:29:40|205502|205352|205488.9|205338.9|205502|205352|205487.5|205337.5|31
1633426190000|2021-10-05 09:29:50|205489.5|205339.5|205498.1|205348.1|205500.8|205350.8|205487.8|205337.8|27
1633426200000|2021-10-05 09:30:00|205499|205349|205504.2|205354.2|205507.5|205357.5|205498.9|205348.9|27
1633426210000|2021-10-05 09:30:10|205504.3|205354.3|205536.9|205386.9|205536.9|205386.9|205502.8|205352.8|28
1633426220000|2021-10-05 09:30:20|205536.7|205386.7|205540.7|205390.7|205540.7|205390.7|205535.2|205385.2|26
1633426230000|2021-10-05 09:30:30|205540.4|205390.4|205540.3|205390.3|205541.2|205391.2|205536.8|205386.8|17
1633426240000|2021-10-05 09:30:40|205540.5|205390.5|205536.1|205386.1|205540.5|205390.5|205531.6|205381.6|14
1633426250000|2021-10-05 09:30:50|205543.1|205393.1|205538.6|205388.6|205555.2|205405.2|205538.6|205388.6|30
1633426260000|2021-10-05 09:31:00|205538.8|205388.8|205543.5|205393.5|205543.5|205393.5|205536.7|205386.7|24
1633426270000|2021-10-05 09:31:10|205542.8|205392.8|205551.6|205401.6|205558.1|205408.1|205541.2|205391.2|31
1633426280000|2021-10-05 09:31:20|205550.9|205400.9|205552.7|205402.7|205553.2|205403.2|205550.9|205400.9|15
1633426290000|2021-10-05 09:31:30|205552.4|205402.4|205545.7|205395.7|205555.7|205405.7|205545.7|205395.7|27
1633426300000|2021-10-05 09:31:40|205542.9|205392.9|205548.9|205398.9|205552.8|205402.8|205542.1|205392.1|39
1633426310000|2021-10-05 09:31:50|205547.9|205397.9|205546.2|205396.2|205550.7|205400.7|205545.5|205395.5|34
1633426320000|2021-10-05 09:32:00|205546.5|205396.5|205549.6|205399.6|205550.1|205400.1|205545.6|205395.6|34
1633426330000|2021-10-05 09:32:10|205550.2|205400.2|205540.9|205390.9|205550.2|205400.2|205540|205390|32
1633426340000|2021-10-05 09:32:20|205539.8|205389.8|205539.9|205389.9|205544.3|205394.3|205537.4|205387.4|34
1633426350000|2021-10-05 09:32:30|205543.5|205393.5|205533.9|205383.9|205546.8|205396.8|205527.6|205377.6|34
1633426360000|2021-10-05 09:32:40|205535.7|205385.7|205535.3|205385.3|205537.6|205387.6|205534.2|205384.2|15
1633426370000|2021-10-05 09:32:50|205536.4|205386.4|205537.3|205387.3|205537.9|205387.9|205535.4|205385.4|17
1633426380000|2021-10-05 09:33:00|205537.9|205387.9|205532.5|205382.5|205537.9|205387.9|205529.6|205379.6|31
1633426390000|2021-10-05 09:33:10|205533.1|205383.1|205535.7|205385.7|205538.1|205388.1|205532.9|205382.9|29
1633426400000|2021-10-05 09:33:20|205531.4|205381.4|205534.5|205384.5|205536.6|205386.6|205531.1|205381.1|25
1633426410000|2021-10-05 09:33:30|205533.8|205383.8|205530.1|205380.1|205537.6|205387.6|205530.1|205380.1|27
1633426420000|2021-10-05 09:33:40|205529.7|205379.7|205528.4|205378.4|205535|205385|205528.4|205378.4|28
1633426430000|2021-10-05 09:33:50|205528.6|205378.6|205527.7|205377.7|205531.8|205381.8|205527.5|205377.5|32
1633426440000|2021-10-05 09:34:00|205527.3|205377.3|205526.3|205376.3|205529.9|205379.9|205523.3|205373.3|29
1633426450000|2021-10-05 09:34:10|205526|205376|205507.5|205357.5|205527.8|205377.8|205502.9|205352.9|31
1633426460000|2021-10-05 09:34:20|205507.8|205357.8|205510.6|205360.6|205510.9|205360.9|205504.7|205354.7|22
1633426470000|2021-10-05 09:34:30|205510.9|205360.9|205511.9|205361.9|205512.8|205362.8|205509.9|205359.9|19
1633426480000|2021-10-05 09:34:40|205511.2|205361.2|205505.1|205355.1|205512|205362|205505.1|205355.1|21
1633426490000|2021-10-05 09:34:50|205504.8|205354.8|205503.3|205353.3|205506.7|205356.7|205502.3|205352.3|28
1633426500000|2021-10-05 09:35:00|205504.2|205354.2|205486.8|205336.8|205506.3|205356.3|205481.9|205331.9|31
1633426510000|2021-10-05 09:35:10|205486.5|205336.5|205486.7|205336.7|205487.4|205337.4|205483.6|205333.6|27
1633426520000|2021-10-05 09:35:20|205487.4|205337.4|205500.2|205350.2|205500.2|205350.2|205487.2|205337.2|29
1633426530000|2021-10-05 09:35:30|205499.7|205349.7|205495.7|205345.7|205500.9|205350.9|205493.2|205343.2|33
1633426540000|2021-10-05 09:35:40|205495.5|205345.5|205489.5|205339.5|205497.1|205347.1|205487.6|205337.6|25
1633426550000|2021-10-05 09:35:50|205492|205342|205484.1|205334.1|205495.6|205345.6|205482.9|205332.9|33
1633426560000|2021-10-05 09:36:00|205486.6|205336.6|205487.4|205337.4|205488.3|205338.3|205486.2|205336.2|31
1633426570000|2021-10-05 09:36:10|205487.3|205337.3|205487|205337|205488.3|205338.3|205483.2|205333.2|29
1633426580000|2021-10-05 09:36:20|205487.5|205337.5|205487.5|205337.5|205489.6|205339.6|205487.2|205337.2|25
1633426590000|2021-10-05 09:36:30|205487.9|205337.9|205489.4|205339.4|205490|205340|205487.9|205337.9|18
1633426600000|2021-10-05 09:36:40|205489.5|205339.5|205486.9|205336.9|205490.3|205340.3|205484.6|205334.6|12
1633426610000|2021-10-05 09:36:50|205487.4|205337.4|205489.8|205339.8|205493.2|205343.2|205486.6|205336.6|28
1633426620000|2021-10-05 09:37:00|205490.3|205340.3|205498.9|205348.9|205498.9|205348.9|205488.7|205338.7|31
1633426630000|2021-10-05 09:37:10|205498.5|205348.5|205490.6|205340.6|205503.5|205353.5|205488.1|205338.1|34
1633426640000|2021-10-05 09:37:20|205490.5|205340.5|205489.6|205339.6|205494.7|205344.7|205488.7|205338.7|26
1633426650000|2021-10-05 09:37:30|205490.4|205340.4|205492.7|205342.7|205492.8|205342.8|205488.1|205338.1|31
1633426660000|2021-10-05 09:37:40|205492|205342|205486.2|205336.2|205495.2|205345.2|205484.6|205334.6|29
1633426670000|2021-10-05 09:37:50|205484.6|205334.6|205480|205330|205484.6|205334.6|205478.2|205328.2|20
1633426680000|2021-10-05 09:38:00|205480.3|205330.3|205484.8|205334.8|205485.1|205335.1|205476.6|205326.6|27
1633426690000|2021-10-05 09:38:10|205483.5|205333.5|205484.6|205334.6|205484.8|205334.8|205482.9|205332.9|15
1633426700000|2021-10-05 09:38:20|205483.1|205333.1|205481.1|205331.1|205484.3|205334.3|205481.1|205331.1|24
1633426710000|2021-10-05 09:38:30|205483.6|205333.6|205480|205330|205484.3|205334.3|205479.7|205329.7|26
1633426720000|2021-10-05 09:38:40|205480.6|205330.6|205479.5|205329.5|205481.9|205331.9|205479.1|205329.1|23
1633426730000|2021-10-05 09:38:50|205480|205330|205480.1|205330.1|205480.2|205330.2|205479.1|205329.1|20
1633426740000|2021-10-05 09:39:00|205480|205330|205483.6|205333.6|205486.1|205336.1|205479.3|205329.3|30
1633426750000|2021-10-05 09:39:10|205484.4|205334.4|205480.6|205330.6|205484.7|205334.7|205479.2|205329.2|26
1633426760000|2021-10-05 09:39:20|205480.1|205330.1|205479.9|205329.9|205484.1|205334.1|205477.2|205327.2|17
1633426770000|2021-10-05 09:39:30|205478.8|205328.8|205476.9|205326.9|205478.8|205328.8|205476.5|205326.5|12
1633426780000|2021-10-05 09:39:40|205477.1|205327.1|205447.3|205297.3|205477.1|205327.1|205444.1|205294.1|28
1633426790000|2021-10-05 09:39:50|205447.2|205297.2|205446.2|205296.2|205448.7|205298.7|205445.5|205295.5|25
1633426800000|2021-10-05 09:40:00|205446.7|205296.7|205448.3|205298.3|205451.7|205301.7|205445.6|205295.6|26
1633426810000|2021-10-05 09:40:10|205450.7|205300.7|205446.9|205296.9|205451.4|205301.4|205445.7|205295.7|31
1633426820000|2021-10-05 09:40:20|205446.5|205296.5|205435.5|205285.5|205446.6|205296.6|205431.3|205281.3|19
1633426830000|2021-10-05 09:40:30|205435.8|205285.8|205438.6|205288.6|205438.6|205288.6|205433.7|205283.7|14
1633426840000|2021-10-05 09:40:40|205438.8|205288.8|205438.2|205288.2|205441.1|205291.1|205436.7|205286.7|27
1633426850000|2021-10-05 09:40:50|205439.2|205289.2|205434.9|205284.9|205439.2|205289.2|205434.2|205284.2|15
1633426860000|2021-10-05 09:41:00|205434.2|205284.2|205438.1|205288.1|205439.2|205289.2|205434.2|205284.2|21
1633426870000|2021-10-05 09:41:10|205437.5|205287.5|205436.2|205286.2|205439.5|205289.5|205436.2|205286.2|21
1633426880000|2021-10-05 09:41:20|205436.3|205286.3|205436.5|205286.5|205437.9|205287.9|205436|205286|13
1633426890000|2021-10-05 09:41:30|205437.4|205287.4|205436.6|205286.6|205439.1|205289.1|205436.6|205286.6|16
1633426900000|2021-10-05 09:41:40|205436.4|205286.4|205438|205288|205440.2|205290.2|205434|205284|16
1633426910000|2021-10-05 09:41:50|205437.9|205287.9|205437.6|205287.6|205439.5|205289.5|205436.1|205286.1|17
1633426920000|2021-10-05 09:42:00|205437.3|205287.3|205442.2|205292.2|205443.8|205293.8|205435.9|205285.9|26
1633426930000|2021-10-05 09:42:10|205443.8|205293.8|205438.8|205288.8|205443.8|205293.8|205438.6|205288.6|19
1633426940000|2021-10-05 09:42:20|205439|205289|205449.4|205299.4|205451.1|205301.1|205438.9|205288.9|32
1633426950000|2021-10-05 09:42:30|205448.4|205298.4|205447.6|205297.6|205449.3|205299.3|205446|205296|25
1633426960000|2021-10-05 09:42:40|205447.9|205297.9|205446.6|205296.6|205448.3|205298.3|205445.4|205295.4|27
1633426970000|2021-10-05 09:42:50|205447.2|205297.2|205441.3|205291.3|205448.9|205298.9|205440|205290|28
1633426980000|2021-10-05 09:43:00|205440.5|205290.5|205440.5|205290.5|205443.4|205293.4|205440.5|205290.5|14
1633426990000|2021-10-05 09:43:10|205441.7|205291.7|205444.1|205294.1|205446.2|205296.2|205440.5|205290.5|22
1633427000000|2021-10-05 09:43:20|205444.4|205294.4|205443.8|205293.8|205444.4|205294.4|205442.5|205292.5|16
1633427010000|2021-10-05 09:43:30|205443.2|205293.2|205439.6|205289.6|205444.1|205294.1|205439.3|205289.3|22
1633427020000|2021-10-05 09:43:40|205440.2|205290.2|205442|205292|205445.1|205295.1|205440.2|205290.2|18
1633427030000|2021-10-05 09:43:50|205442.3|205292.3|205444.1|205294.1|205445.2|205295.2|205437.5|205287.5|22
1633427040000|2021-10-05 09:44:00|205445.1|205295.1|205446|205296|205446|205296|205440.2|205290.2|20
1633427050000|2021-10-05 09:44:10|205446.2|205296.2|205441.5|205291.5|205446.2|205296.2|205439.3|205289.3|17
1633427060000|2021-10-05 09:44:20|205442|205292|205441.1|205291.1|205443.9|205293.9|205438.1|205288.1|25
1633427070000|2021-10-05 09:44:30|205440.9|205290.9|205446.4|205296.4|205448|205298|205439.5|205289.5|19
1633427080000|2021-10-05 09:44:40|205446|205296|205441.5|205291.5|205448.2|205298.2|205441.3|205291.3|26
1633427090000|2021-10-05 09:44:50|205442.8|205292.8|205446.3|205296.3|205447.5|205297.5|205442.2|205292.2|14
1633427100000|2021-10-05 09:45:00|205443.4|205293.4|205441.3|205291.3|205444.2|205294.2|205440.7|205290.7|12
1633427110000|2021-10-05 09:45:10|205441.1|205291.1|205439.2|205289.2|205441.1|205291.1|205435.1|205285.1|15
1633427120000|2021-10-05 09:45:20|205438.1|205288.1|205392.2|205242.2|205441.2|205291.2|205391.4|205241.4|28
1633427130000|2021-10-05 09:45:30|205389.1|205239.1|205405.6|205255.6|205405.6|205255.6|205386.6|205236.6|27
1633427140000|2021-10-05 09:45:40|205403.2|205253.2|205410.5|205260.5|205412|205262|205403.2|205253.2|28
1633427150000|2021-10-05 09:45:50|205410|205260|205451.4|205301.4|205451.4|205301.4|205409.3|205259.3|30
1633427160000|2021-10-05 09:46:00|205452.2|205302.2|205452|205302|205453.7|205303.7|205445.2|205295.2|31
1633427170000|2021-10-05 09:46:10|205452.4|205302.4|205458|205308|205460.3|205310.3|205451.3|205301.3|24
1633427180000|2021-10-05 09:46:20|205457.3|205307.3|205449.1|205299.1|205460.3|205310.3|205449.1|205299.1|30
1633427190000|2021-10-05 09:46:30|205446.8|205296.8|205445.8|205295.8|205447.3|205297.3|205443.9|205293.9|29
1633427200000|2021-10-05 09:46:40|205446.5|205296.5|205446.8|205296.8|205447.1|205297.1|205444.2|205294.2|29
1633427210000|2021-10-05 09:46:50|205447.3|205297.3|205444.4|205294.4|205447.4|205297.4|205444.1|205294.1|23
1633427220000|2021-10-05 09:47:00|205444.8|205294.8|205447|205297|205453.9|205303.9|205444.5|205294.5|29
1633427230000|2021-10-05 09:47:10|205447.8|205297.8|205452.7|205302.7|205453.4|205303.4|205445.8|205295.8|23
1633427240000|2021-10-05 09:47:20|205450.5|205300.5|205457.5|205307.5|205457.5|205307.5|205448.6|205298.6|33
1633427250000|2021-10-05 09:47:30|205456.4|205306.4|205439.8|205289.8|205456.5|205306.5|205439.2|205289.2|30
1633427260000|2021-10-05 09:47:40|205439.3|205289.3|205432.2|205282.2|205443|205293|205430.2|205280.2|23
1633427270000|2021-10-05 09:47:50|205435.5|205285.5|205438|205288|205443.4|205293.4|205432.3|205282.3|24
1633427280000|2021-10-05 09:48:00|205440.8|205290.8|205445.7|205295.7|205452.1|205302.1|205438.9|205288.9|28
1633427290000|2021-10-05 09:48:10|205447.7|205297.7|205447.7|205297.7|205453.3|205303.3|205446.9|205296.9|27
1633427300000|2021-10-05 09:48:20|205447.5|205297.5|205449.7|205299.7|205458.2|205308.2|205440.9|205290.9|35
1633427310000|2021-10-05 09:48:30|205453.4|205303.4|205450.3|205300.3|205453.4|205303.4|205446.5|205296.5|39
1633427320000|2021-10-05 09:48:40|205447.5|205297.5|205453.1|205303.1|205454|205304|205447.1|205297.1|34
1633427330000|2021-10-05 09:48:50|205453.4|205303.4|205453.3|205303.3|205455.5|205305.5|205447.6|205297.6|32
1633427340000|2021-10-05 09:49:00|205454.3|205304.3|205457.9|205307.9|205467.5|205317.5|205453|205303|32
1633427350000|2021-10-05 09:49:10|205457.4|205307.4|205487.1|205337.1|205491.6|205341.6|205457.4|205307.4|37
1633427360000|2021-10-05 09:49:20|205489|205339|205488.2|205338.2|205489.8|205339.8|205485.5|205335.5|19
1633427370000|2021-10-05 09:49:30|205488.9|205338.9|205481.7|205331.7|205488.9|205338.9|205471.1|205321.1|34
1633427380000|2021-10-05 09:49:40|205482.2|205332.2|205478.9|205328.9|205482.2|205332.2|205475.8|205325.8|27
1633427390000|2021-10-05 09:49:50|205480.2|205330.2|205468.3|205318.3|205482.5|205332.5|205466.8|205316.8|31
1633427400000|2021-10-05 09:50:00|205468|205318|205465.4|205315.4|205468.4|205318.4|205463.6|205313.6|32
1633427410000|2021-10-05 09:50:10|205465.2|205315.2|205464.7|205314.7|205466.3|205316.3|205462.9|205312.9|25
1633427420000|2021-10-05 09:50:20|205465.5|205315.5|205468.2|205318.2|205468.2|205318.2|205462|205312|21
1633427430000|2021-10-05 09:50:30|205468.9|205318.9|205465.6|205315.6|205469.5|205319.5|205462.8|205312.8|32
1633427440000|2021-10-05 09:50:40|205465.1|205315.1|205445.5|205295.5|205465.1|205315.1|205440.5|205290.5|36
1633427450000|2021-10-05 09:50:50|205445.4|205295.4|205457.8|205307.8|205459.1|205309.1|205444.9|205294.9|29
1633427460000|2021-10-05 09:51:00|205451.3|205301.3|205448.2|205298.2|205455.5|205305.5|205448.2|205298.2|33
1633427470000|2021-10-05 09:51:10|205449|205299|205448.9|205298.9|205449.4|205299.4|205446.6|205296.6|29
1633427480000|2021-10-05 09:51:20|205448.7|205298.7|205460|205310|205467.9|205317.9|205448.4|205298.4|24
1633427490000|2021-10-05 09:51:30|205460.5|205310.5|205446.6|205296.6|205461.8|205311.8|205446.1|205296.1|33
1633427500000|2021-10-05 09:51:40|205448.8|205298.8|205448.9|205298.9|205454.7|205304.7|205446.6|205296.6|37
1633427510000|2021-10-05 09:51:50|205451|205301|205453.7|205303.7|205453.8|205303.8|205449|205299|29
1633427520000|2021-10-05 09:52:00|205453.5|205303.5|205448.4|205298.4|205456.9|205306.9|205442.4|205292.4|33
1633427530000|2021-10-05 09:52:10|205448.9|205298.9|205441.8|205291.8|205451|205301|205439.4|205289.4|36
1633427540000|2021-10-05 09:52:20|205441.9|205291.9|205442.9|205292.9|205449.8|205299.8|205441.9|205291.9|33
1633427550000|2021-10-05 09:52:30|205442.5|205292.5|205444.9|205294.9|205447.6|205297.6|205442.1|205292.1|31
1633427560000|2021-10-05 09:52:40|205444.6|205294.6|205448|205298|205449.6|205299.6|205442.6|205292.6|32
1633427570000|2021-10-05 09:52:50|205448.3|205298.3|205447.7|205297.7|205448.3|205298.3|205445.4|205295.4|20
1633427580000|2021-10-05 09:53:00|205447.3|205297.3|205447.4|205297.4|205453.2|205303.2|205444.7|205294.7|33
1633427590000|2021-10-05 09:53:10|205447.2|205297.2|205449.6|205299.6|205451.6|205301.6|205446.1|205296.1|28
1633427600000|2021-10-05 09:53:20|205448.7|205298.7|205447.4|205297.4|205450.4|205300.4|205445.7|205295.7|31
1633427610000|2021-10-05 09:53:30|205447.2|205297.2|205449.6|205299.6|205457.6|205307.6|205444.7|205294.7|32
1633427620000|2021-10-05 09:53:40|205446.8|205296.8|205445.9|205295.9|205449|205299|205442.6|205292.6|26
1633427630000|2021-10-05 09:53:50|205445.6|205295.6|205456.3|205306.3|205456.4|205306.4|205443.3|205293.3|35
1633427640000|2021-10-05 09:54:00|205456.5|205306.5|205451.9|205301.9|205456.5|205306.5|205447.4|205297.4|30
1633427650000|2021-10-05 09:54:10|205451.8|205301.8|205447.7|205297.7|205452.9|205302.9|205447.3|205297.3|32
1633427660000|2021-10-05 09:54:20|205446.8|205296.8|205451.8|205301.8|205457.3|205307.3|205446.8|205296.8|26
1633427670000|2021-10-05 09:54:30|205451.9|205301.9|205462.2|205312.2|205462.2|205312.2|205449.5|205299.5|33
1633427680000|2021-10-05 09:54:40|205462.6|205312.6|205462.4|205312.4|205465|205315|205459.6|205309.6|18
1633427690000|2021-10-05 09:54:50|205462.1|205312.1|205455.1|205305.1|205463.2|205313.2|205452.1|205302.1|25
1633427700000|2021-10-05 09:55:00|205456|205306|205453.1|205303.1|205459.2|205309.2|205451.5|205301.5|30
1633427710000|2021-10-05 09:55:10|205453.2|205303.2|205452.9|205302.9|205454.5|205304.5|205450.4|205300.4|27
1633427720000|2021-10-05 09:55:20|205453.1|205303.1|205450|205300|205456.4|205306.4|205450|205300|24
1633427730000|2021-10-05 09:55:30|205451.4|205301.4|205451.1|205301.1|205457.7|205307.7|205450.5|205300.5|24
1633427740000|2021-10-05 09:55:40|205451.5|205301.5|205457.2|205307.2|205457.2|205307.2|205450|205300|25
1633427750000|2021-10-05 09:55:50|205454.6|205304.6|205451.7|205301.7|205456.6|205306.6|205450.9|205300.9|24
1633427760000|2021-10-05 09:56:00|205451.4|205301.4|205456.5|205306.5|205456.5|205306.5|205450.8|205300.8|27
1633427770000|2021-10-05 09:56:10|205458.1|205308.1|205455.6|205305.6|205460|205310|205454.7|205304.7|31
1633427780000|2021-10-05 09:56:20|205456.2|205306.2|205453.9|205303.9|205457.3|205307.3|205450.9|205300.9|34
1633427790000|2021-10-05 09:56:30|205452.3|205302.3|205464.9|205314.9|205466.9|205316.9|205452.3|205302.3|28
1633427800000|2021-10-05 09:56:40|205465.9|205315.9|205468.8|205318.8|205469.5|205319.5|205465|205315|28
1633427810000|2021-10-05 09:56:50|205460.4|205310.4|205456.3|205306.3|205468.2|205318.2|205455.7|205305.7|31
1633427820000|2021-10-05 09:57:00|205456.5|205306.5|205455.4|205305.4|205456.5|205306.5|205449.5|205299.5|26
1633427830000|2021-10-05 09:57:10|205456.2|205306.2|205455.9|205305.9|205456.2|205306.2|205451.7|205301.7|24
1633427840000|2021-10-05 09:57:20|205454.8|205304.8|205453.1|205303.1|205456.9|205306.9|205449.8|205299.8|27
1633427850000|2021-10-05 09:57:30|205455.4|205305.4|205454.6|205304.6|205458.3|205308.3|205449.1|205299.1|32
1633427860000|2021-10-05 09:57:40|205453.8|205303.8|205452.2|205302.2|205454|205304|205450.2|205300.2|24
1633427870000|2021-10-05 09:57:50|205452.3|205302.3|205451.9|205301.9|205452.9|205302.9|205451.5|205301.5|12
1633427880000|2021-10-05 09:58:00|205452|205302|205451.5|205301.5|205454.7|205304.7|205451.1|205301.1|24
1633427890000|2021-10-05 09:58:10|205451.6|205301.6|205440.1|205290.1|205455.1|205305.1|205440|205290|32
1633427900000|2021-10-05 09:58:20|205440.7|205290.7|205444.8|205294.8|205444.8|205294.8|205439.2|205289.2|26
1633427910000|2021-10-05 09:58:30|205444.4|205294.4|205443.5|205293.5|205444.7|205294.7|205439|205289|20
1633427920000|2021-10-05 09:58:40|205443.1|205293.1|205445.6|205295.6|205446.5|205296.5|205442.2|205292.2|26
1633427930000|2021-10-05 09:58:50|205445.7|205295.7|205442.5|205292.5|205447.7|205297.7|205441.3|205291.3|25
1633427940000|2021-10-05 09:59:00|205442.9|205292.9|205399.9|205249.9|205442.9|205292.9|205398.7|205248.7|24
1633427950000|2021-10-05 09:59:10|205400|205250|205402.4|205252.4|205402.4|205252.4|205399.1|205249.1|34
1633427960000|2021-10-05 09:59:20|205400.9|205250.9|205403|205253|205403|205253|205399.9|205249.9|27
1633427970000|2021-10-05 09:59:30|205402.7|205252.7|205402.8|205252.8|205402.9|205252.9|205401.4|205251.4|28
1633427980000|2021-10-05 09:59:40|205401.4|205251.4|205401.4|205251.4|205402.9|205252.9|205400.6|205250.6|26
1633427990000|2021-10-05 09:59:50|205401.3|205251.3|205396|205246|205402|205252|205395.7|205245.7|30
1633428000000|2021-10-05 10:00:00|205396.9|205246.9|205407.1|205257.1|205412|205262|205396.4|205246.4|36
1633428010000|2021-10-05 10:00:10|205407.5|205257.5|205409.2|205259.2|205409.2|205259.2|205402.1|205252.1|38
1633428020000|2021-10-05 10:00:20|205410|205260|205398.7|205248.7|205410|205260|205396.4|205246.4|33
1633428030000|2021-10-05 10:00:30|205398.2|205248.2|205402.3|205252.3|205408.2|205258.2|205398.2|205248.2|37
1633428040000|2021-10-05 10:00:40|205402.2|205252.2|205406.9|205256.9|205409.4|205259.4|205401.8|205251.8|29
1633428050000|2021-10-05 10:00:50|205410|205260|205457|205307|205457|205307|205404.2|205254.2|36
1633428060000|2021-10-05 10:01:00|205457.5|205307.5|205453.2|205303.2|205461.1|205311.1|205450.8|205300.8|31
1633428070000|2021-10-05 10:01:10|205451.6|205301.6|205455.6|205305.6|205457.3|205307.3|205451.6|205301.6|34
1633428080000|2021-10-05 10:01:20|205455.3|205305.3|205453.1|205303.1|205465|205315|205451.2|205301.2|36
1633428090000|2021-10-05 10:01:30|205454.9|205304.9|205454.7|205304.7|205456.9|205306.9|205451.9|205301.9|25
1633428100000|2021-10-05 10:01:40|205455.2|205305.2|205454.7|205304.7|205457.7|205307.7|205449.5|205299.5|35
1633428110000|2021-10-05 10:01:50|205447.7|205297.7|205458.4|205308.4|205460|205310|205443.3|205293.3|29
1633428120000|2021-10-05 10:02:00|205458.3|205308.3|205457.9|205307.9|205459.2|205309.2|205451.3|205301.3|33
1633428130000|2021-10-05 10:02:10|205455.2|205305.2|205450.8|205300.8|205457.9|205307.9|205450.1|205300.1|24
1633428140000|2021-10-05 10:02:20|205448.6|205298.6|205442.4|205292.4|205450.9|205300.9|205442.4|205292.4|31
1633428150000|2021-10-05 10:02:30|205442.2|205292.2|205438.4|205288.4|205443|205293|205438.4|205288.4|15
1633428160000|2021-10-05 10:02:40|205438.1|205288.1|205434.6|205284.6|205439.6|205289.6|205434.1|205284.1|25
1633428170000|2021-10-05 10:02:50|205433.5|205283.5|205433.1|205283.1|205434.1|205284.1|205432.4|205282.4|21
1633428180000|2021-10-05 10:03:00|205433.5|205283.5|205431.2|205281.2|205434|205284|205431.2|205281.2|18
1633428190000|2021-10-05 10:03:10|205431.4|205281.4|205444.9|205294.9|205444.9|205294.9|205427.8|205277.8|18
1633428200000|2021-10-05 10:03:20|205443.7|205293.7|205436.1|205286.1|205447.6|205297.6|205435.5|205285.5|34
1633428210000|2021-10-05 10:03:30|205435.4|205285.4|205436|205286|205437.7|205287.7|205435.4|205285.4|25
1633428220000|2021-10-05 10:03:40|205435.8|205285.8|205439.9|205289.9|205440.9|205290.9|205435.2|205285.2|23
1633428230000|2021-10-05 10:03:50|205440.2|205290.2|205441.2|205291.2|205441.7|205291.7|205439.1|205289.1|21
1633428240000|2021-10-05 10:04:00|205441|205291|205431.6|205281.6|205441.4|205291.4|205430.9|205280.9|20
1633428250000|2021-10-05 10:04:10|205431.7|205281.7|205459.7|205309.7|205461.6|205311.6|205431.1|205281.1|24
1633428260000|2021-10-05 10:04:20|205459.5|205309.5|205507.4|205357.4|205514.2|205364.2|205458.5|205308.5|31
1633428270000|2021-10-05 10:04:30|205513.7|205363.7|205495.8|205345.8|205515.9|205365.9|205490.3|205340.3|35
1633428280000|2021-10-05 10:04:40|205494.8|205344.8|205488.8|205338.8|205494.8|205344.8|205488.8|205338.8|23
1633428290000|2021-10-05 10:04:50|205489.3|205339.3|205474.4|205324.4|205489.6|205339.6|205473.4|205323.4|25
1633428300000|2021-10-05 10:05:00|205475.8|205325.8|205474.9|205324.9|205476.4|205326.4|205473.2|205323.2|21
1633428310000|2021-10-05 10:05:10|205475.2|205325.2|205474.3|205324.3|205476.7|205326.7|205473.5|205323.5|16
1633428320000|2021-10-05 10:05:20|205474.9|205324.9|205472.2|205322.2|205475.2|205325.2|205471.9|205321.9|19
1633428330000|2021-10-05 10:05:30|205472.5|205322.5|205485.8|205335.8|205491.3|205341.3|205472.5|205322.5|35
1633428340000|2021-10-05 10:05:40|205486.6|205336.6|205524.4|205374.4|205526.4|205376.4|205486.6|205336.6|33
1633428350000|2021-10-05 10:05:50|205523.4|205373.4|205521.6|205371.6|205526.6|205376.6|205518.1|205368.1|25
1633428360000|2021-10-05 10:06:00|205523.3|205373.3|205529.1|205379.1|205530.2|205380.2|205520.3|205370.3|36
1633428370000|2021-10-05 10:06:10|205529.5|205379.5|205530.6|205380.6|205533.7|205383.7|205524.1|205374.1|25
1633428380000|2021-10-05 10:06:20|205530.9|205380.9|205533.2|205383.2|205533.3|205383.3|205530.7|205380.7|19
1633428390000|2021-10-05 10:06:30|205533.4|205383.4|205532.6|205382.6|205534.9|205384.9|205532.5|205382.5|24
1633428400000|2021-10-05 10:06:40|205534.5|205384.5|205530.2|205380.2|205536.3|205386.3|205529.6|205379.6|27
1633428410000|2021-10-05 10:06:50|205528.8|205378.8|205522.5|205372.5|205531.4|205381.4|205518.5|205368.5|23
1633428420000|2021-10-05 10:07:00|205523.7|205373.7|205522.4|205372.4|205523.7|205373.7|205518.2|205368.2|26
1633428430000|2021-10-05 10:07:10|205521.3|205371.3|205529.8|205379.8|205530.6|205380.6|205519.8|205369.8|25
1633428440000|2021-10-05 10:07:20|205529|205379|205526.8|205376.8|205530.1|205380.1|205525.7|205375.7|25
1633428450000|2021-10-05 10:07:30|205526.7|205376.7|205525.3|205375.3|205527.2|205377.2|205519.6|205369.6|33
1633428460000|2021-10-05 10:07:40|205524.6|205374.6|205548.6|205398.6|205552.2|205402.2|205524.6|205374.6|33
1633428470000|2021-10-05 10:07:50|205546.9|205396.9|205573|205423|205579.5|205429.5|205544.7|205394.7|32
1633428480000|2021-10-05 10:08:00|205574.2|205424.2|205576.2|205426.2|205578.5|205428.5|205571.4|205421.4|30
1633428490000|2021-10-05 10:08:10|205573|205423|205593.8|205443.8|205594.9|205444.9|205573|205423|30
1633428500000|2021-10-05 10:08:20|205589.2|205439.2|205589.4|205439.4|205592.6|205442.6|205588.6|205438.6|23
1633428510000|2021-10-05 10:08:30|205590.6|205440.6|205599|205449|205601.7|205451.7|205586.7|205436.7|29
1633428520000|2021-10-05 10:08:40|205603.2|205453.2|205611|205461|205611.7|205461.7|205602.6|205452.6|31
1633428530000|2021-10-05 10:08:50|205611.5|205461.5|205617.8|205467.8|205625|205475|205608.9|205458.9|25
1633428540000|2021-10-05 10:09:00|205615.5|205465.5|205607.6|205457.6|205615.5|205465.5|205605.2|205455.2|36
1633428550000|2021-10-05 10:09:10|205607.5|205457.5|205600.7|205450.7|205607.5|205457.5|205600.5|205450.5|30
1633428560000|2021-10-05 10:09:20|205600.2|205450.2|205601.8|205451.8|205603.1|205453.1|205600.2|205450.2|13
1633428570000|2021-10-05 10:09:30|205601.1|205451.1|205575.2|205425.2|205601.1|205451.1|205561.6|205411.6|33
1633428580000|2021-10-05 10:09:40|205574|205424|205595.1|205445.1|205596.1|205446.1|205574|205424|35
1633428590000|2021-10-05 10:09:50|205593.5|205443.5|205607.2|205457.2|205612|205462|205591.8|205441.8|38
1633428600000|2021-10-05 10:10:00|205609.1|205459.1|205604.5|205454.5|205609.1|205459.1|205595|205445|35
1633428610000|2021-10-05 10:10:10|205602.7|205452.7|205603|205453|205606.4|205456.4|205601.7|205451.7|35
1633428620000|2021-10-05 10:10:20|205601.9|205451.9|205615.7|205465.7|205617.7|205467.7|205601.6|205451.6|36
1633428630000|2021-10-05 10:10:30|205613.7|205463.7|205611.7|205461.7|205616|205466|205610.4|205460.4|35
1633428640000|2021-10-05 10:10:40|205613.5|205463.5|205609.2|205459.2|205613.6|205463.6|205606.4|205456.4|33
1633428650000|2021-10-05 10:10:50|205609.8|205459.8|205613.2|205463.2|205618.1|205468.1|205608.4|205458.4|33
1633428660000|2021-10-05 10:11:00|205616.1|205466.1|205619|205469|205620.3|205470.3|205611.7|205461.7|32
1633428670000|2021-10-05 10:11:10|205622.1|205472.1|205616.1|205466.1|205622.5|205472.5|205613.3|205463.3|33
1633428680000|2021-10-05 10:11:20|205616|205466|205614.5|205464.5|205617.8|205467.8|205610|205460|33
1633428690000|2021-10-05 10:11:30|205614.2|205464.2|205617.2|205467.2|205619.7|205469.7|205613.4|205463.4|33
1633428700000|2021-10-05 10:11:40|205617|205467|205623.7|205473.7|205625|205475|205614.3|205464.3|28
1633428710000|2021-10-05 10:11:50|205613.5|205463.5|205617.6|205467.6|205620.8|205470.8|205613.5|205463.5|25
1633428720000|2021-10-05 10:12:00|205617.7|205467.7|205618|205468|205619.6|205469.6|205615.1|205465.1|30
1633428730000|2021-10-05 10:12:10|205616.8|205466.8|205617.4|205467.4|205618.3|205468.3|205612|205462|31
1633428740000|2021-10-05 10:12:20|205618.1|205468.1|205619.3|205469.3|205620.9|205470.9|205617.1|205467.1|32
1633428750000|2021-10-05 10:12:30|205619.7|205469.7|205625.1|205475.1|205626.7|205476.7|205619.7|205469.7|28
1633428760000|2021-10-05 10:12:40|205627.8|205477.8|205611.2|205461.2|205627.8|205477.8|205607.1|205457.1|35
1633428770000|2021-10-05 10:12:50|205611.3|205461.3|205602.6|205452.6|205614.1|205464.1|205602.6|205452.6|31
1633428780000|2021-10-05 10:13:00|205604.4|205454.4|205606.4|205456.4|205607.9|205457.9|205604.4|205454.4|28
1633428790000|2021-10-05 10:13:10|205606.1|205456.1|205606.3|205456.3|205608.4|205458.4|205604.5|205454.5|26
1633428800000|2021-10-05 10:13:20|205605.7|205455.7|205602.5|205452.5|205608|205458|205602.5|205452.5|25
1633428810000|2021-10-05 10:13:30|205602.4|205452.4|205610.5|205460.5|205613.2|205463.2|205601.4|205451.4|30
1633428820000|2021-10-05 10:13:40|205610.7|205460.7|205609.8|205459.8|205610.9|205460.9|205607.1|205457.1|27
1633428830000|2021-10-05 10:13:50|205610.5|205460.5|205608.9|205458.9|205610.8|205460.8|205607.3|205457.3|31
1633428840000|2021-10-05 10:14:00|205609.5|205459.5|205597.4|205447.4|205609.5|205459.5|205597.4|205447.4|29
1633428850000|2021-10-05 10:14:10|205597.6|205447.6|205600.9|205450.9|205600.9|205450.9|205596.5|205446.5|25
1633428860000|2021-10-05 10:14:20|205601.4|205451.4|205599.2|205449.2|205601.5|205451.5|205598.6|205448.6|24
1633428870000|2021-10-05 10:14:30|205599.1|205449.1|205603.7|205453.7|205605.6|205455.6|205598.7|205448.7|35
1633428880000|2021-10-05 10:14:40|205605.4|205455.4|205605.1|205455.1|205607.8|205457.8|205604.3|205454.3|28
1633428890000|2021-10-05 10:14:50|205606.3|205456.3|205605.5|205455.5|205607.2|205457.2|205605.2|205455.2|26
1633428900000|2021-10-05 10:15:00|205606.2|205456.2|205604.1|205454.1|205606.3|205456.3|205602.5|205452.5|31
1633428910000|2021-10-05 10:15:10|205602.2|205452.2|205604.8|205454.8|205606.8|205456.8|205602.2|205452.2|31
1633428920000|2021-10-05 10:15:20|205605.3|205455.3|205604.1|205454.1|205605.7|205455.7|205602.9|205452.9|29
1633428930000|2021-10-05 10:15:30|205603.5|205453.5|205606|205456|205606|205456|205603|205453|22
1633428940000|2021-10-05 10:15:40|205605.5|205455.5|205615.9|205465.9|205622|205472|205604.7|205454.7|27
1633428950000|2021-10-05 10:15:50|205613.8|205463.8|205611|205461|205616.9|205466.9|205608.4|205458.4|25
1633428960000|2021-10-05 10:16:00|205611.5|205461.5|205608.8|205458.8|205612.3|205462.3|205607.5|205457.5|33
1633428970000|2021-10-05 10:16:10|205609.7|205459.7|205609.6|205459.6|205611.3|205461.3|205606.8|205456.8|32
1633428980000|2021-10-05 10:16:20|205610.7|205460.7|205606.6|205456.6|205611.1|205461.1|205602.1|205452.1|33
1633428990000|2021-10-05 10:16:30|205606.7|205456.7|205602.8|205452.8|205606.7|205456.7|205601.1|205451.1|29
1633429000000|2021-10-05 10:16:40|205604|205454|205602.4|205452.4|205605.7|205455.7|205601.1|205451.1|26
1633429010000|2021-10-05 10:16:50|205602.5|205452.5|205602.7|205452.7|205604.9|205454.9|205599.4|205449.4|28
1633429020000|2021-10-05 10:17:00|205602.8|205452.8|205606.9|205456.9|205608.2|205458.2|205578.9|205428.9|36
1633429030000|2021-10-05 10:17:10|205605.3|205455.3|205612.1|205462.1|205615.1|205465.1|205605.3|205455.3|29
1633429040000|2021-10-05 10:17:20|205612.5|205462.5|205616.9|205466.9|205616.9|205466.9|205609.5|205459.5|27
1633429050000|2021-10-05 10:17:30|205616.6|205466.6|205617.8|205467.8|205619.6|205469.6|205616.6|205466.6|23
1633429060000|2021-10-05 10:17:40|205618|205468|205615.2|205465.2|205619.3|205469.3|205613.8|205463.8|23
1633429070000|2021-10-05 10:17:50|205615.5|205465.5|205581.9|205431.9|205615.5|205465.5|205581|205431|37
1633429080000|2021-10-05 10:18:00|205582|205432|205600|205450|205602.4|205452.4|205581.6|205431.6|29
1633429090000|2021-10-05 10:18:10|205602.7|205452.7|205606.7|205456.7|205609.9|205459.9|205599.7|205449.7|33
1633429100000|2021-10-05 10:18:20|205607.4|205457.4|205609.2|205459.2|205610.8|205460.8|205605.5|205455.5|29
1633429110000|2021-10-05 10:18:30|205607.9|205457.9|205607.5|205457.5|205608.5|205458.5|205605.8|205455.8|16
1633429120000|2021-10-05 10:18:40|205607.7|205457.7|205597|205447|205610.6|205460.6|205593.3|205443.3|28
1633429130000|2021-10-05 10:18:50|205597.2|205447.2|205605.3|205455.3|205607.8|205457.8|205595.7|205445.7|33
1633429140000|2021-10-05 10:19:00|205605.2|205455.2|205600.8|205450.8|205605.2|205455.2|205597.8|205447.8|32
1633429150000|2021-10-05 10:19:10|205600.9|205450.9|205597.4|205447.4|205600.9|205450.9|205594.8|205444.8|29
1633429160000|2021-10-05 10:19:20|205598.4|205448.4|205610.2|205460.2|205610.2|205460.2|205595.4|205445.4|20
1633429170000|2021-10-05 10:19:30|205609.4|205459.4|205609.5|205459.5|205614.8|205464.8|205608.4|205458.4|22
1633429180000|2021-10-05 10:19:40|205611.3|205461.3|205604.4|205454.4|205611.4|205461.4|205601|205451|18
1633429190000|2021-10-05 10:19:50|205601.9|205451.9|205604.5|205454.5|205606.5|205456.5|205600.6|205450.6|24
1633429200000|2021-10-05 10:20:00|205604.6|205454.6|205600.3|205450.3|205605.8|205455.8|205598.2|205448.2|33
1633429210000|2021-10-05 10:20:10|205600.8|205450.8|205604.2|205454.2|205605.8|205455.8|205600.4|205450.4|35
1633429220000|2021-10-05 10:20:20|205604|205454|205603.6|205453.6|205604.2|205454.2|205599.5|205449.5|35
1633429230000|2021-10-05 10:20:30|205604.8|205454.8|205604.2|205454.2|205607.2|205457.2|205602.9|205452.9|20
1633429240000|2021-10-05 10:20:40|205604.9|205454.9|205604.1|205454.1|205607.4|205457.4|205598.4|205448.4|34
1633429250000|2021-10-05 10:20:50|205603.1|205453.1|205604.7|205454.7|205604.9|205454.9|205601.7|205451.7|26
1633429260000|2021-10-05 10:21:00|205604.8|205454.8|205605.2|205455.2|205606.6|205456.6|205603.6|205453.6|20
1633429270000|2021-10-05 10:21:10|205605.5|205455.5|205603.6|205453.6|205606.2|205456.2|205602.1|205452.1|19
1633429280000|2021-10-05 10:21:20|205604.2|205454.2|205604.1|205454.1|205604.7|205454.7|205603|205453|17
1633429290000|2021-10-05 10:21:30|205609.7|205459.7|205611.3|205461.3|205613.8|205463.8|205607|205457|28
1633429300000|2021-10-05 10:21:40|205611.2|205461.2|205611.9|205461.9|205613.5|205463.5|205611.2|205461.2|26
1633429310000|2021-10-05 10:21:50|205612.3|205462.3|205609|205459|205612.3|205462.3|205605.7|205455.7|27
1633429320000|2021-10-05 10:22:00|205608.7|205458.7|205609.1|205459.1|205610.5|205460.5|205608.4|205458.4|21
1633429330000|2021-10-05 10:22:10|205609.4|205459.4|205610.7|205460.7|205613.1|205463.1|205605.3|205455.3|28
1633429340000|2021-10-05 10:22:20|205609.5|205459.5|205611.7|205461.7|205612.1|205462.1|205608|205458|29
1633429350000|2021-10-05 10:22:30|205609.8|205459.8|205612.3|205462.3|205612.5|205462.5|205609.3|205459.3|27
1633429360000|2021-10-05 10:22:40|205611|205461|205610.6|205460.6|205612.4|205462.4|205608|205458|27
1633429370000|2021-10-05 10:22:50|205610.4|205460.4|205610.4|205460.4|205611|205461|205608.8|205458.8|23
1633429380000|2021-10-05 10:23:00|205611.1|205461.1|205610.4|205460.4|205612|205462|205606|205456|25
1633429390000|2021-10-05 10:23:10|205610.3|205460.3|205611|205461|205613.4|205463.4|205608.3|205458.3|30
1633429400000|2021-10-05 10:23:20|205611.3|205461.3|205608.6|205458.6|205611.6|205461.6|205606.8|205456.8|28
1633429410000|2021-10-05 10:23:30|205607.9|205457.9|205605|205455|205608.8|205458.8|205604|205454|25
1633429420000|2021-10-05 10:23:40|205605.5|205455.5|205609.3|205459.3|205610.6|205460.6|205605|205455|32
1633429430000|2021-10-05 10:23:50|205610|205460|205609.2|205459.2|205610.9|205460.9|205608.9|205458.9|26
1633429440000|2021-10-05 10:24:00|205610.1|205460.1|205607.2|205457.2|205610.2|205460.2|205604.5|205454.5|31
1633429450000|2021-10-05 10:24:10|205607.9|205457.9|205605.4|205455.4|205610.7|205460.7|205605.2|205455.2|32
1633429460000|2021-10-05 10:24:20|205603.6|205453.6|205607.2|205457.2|205607.3|205457.3|205603.6|205453.6|26
1633429470000|2021-10-05 10:24:30|205603.2|205453.2|205604.5|205454.5|205609.4|205459.4|205603|205453|30
1633429480000|2021-10-05 10:24:40|205605.3|205455.3|205607.5|205457.5|205607.5|205457.5|205603.4|205453.4|32
1633429490000|2021-10-05 10:24:50|205606.1|205456.1|205611.2|205461.2|205612.6|205462.6|205606.1|205456.1|26
1633429500000|2021-10-05 10:25:00|205611.8|205461.8|205611.2|205461.2|205612|205462|205610.5|205460.5|26
1633429510000|2021-10-05 10:25:10|205611|205461|205611.1|205461.1|205613.8|205463.8|205607.4|205457.4|32
1633429520000|2021-10-05 10:25:20|205609.3|205459.3|205609.3|205459.3|205611.1|205461.1|205608.2|205458.2|26
1633429530000|2021-10-05 10:25:30|205610.1|205460.1|205609.2|205459.2|205611|205461|205607.1|205457.1|31
1633429540000|2021-10-05 10:25:40|205605.8|205455.8|205562.2|205412.2|205609.3|205459.3|205559.3|205409.3|29
1633429550000|2021-10-05 10:25:50|205562|205412|205539.8|205389.8|205564.3|205414.3|205537.2|205387.2|32
1633429560000|2021-10-05 10:26:00|205538.2|205388.2|205535.5|205385.5|205542.7|205392.7|205534.1|205384.1|26
1633429570000|2021-10-05 10:26:10|205536.3|205386.3|205528.4|205378.4|205536.6|205386.6|205526.8|205376.8|28
1633429580000|2021-10-05 10:26:20|205527.3|205377.3|205528.1|205378.1|205528.1|205378.1|205525.1|205375.1|26
1633429590000|2021-10-05 10:26:30|205528.5|205378.5|205523.3|205373.3|205528.7|205378.7|205521.9|205371.9|26
1633429600000|2021-10-05 10:26:40|205522.7|205372.7|205523.4|205373.4|205523.9|205373.9|205520.6|205370.6|17
1633429610000|2021-10-05 10:26:50|205523.6|205373.6|205524.2|205374.2|205524.2|205374.2|205521.4|205371.4|22
1633429620000|2021-10-05 10:27:00|205523.9|205373.9|205524.1|205374.1|205525.4|205375.4|205523.5|205373.5|19
1633429630000|2021-10-05 10:27:10|205523.3|205373.3|205523.2|205373.2|205524|205374|205522.2|205372.2|23
1633429640000|2021-10-05 10:27:20|205523.4|205373.4|205527.5|205377.5|205527.5|205377.5|205522.3|205372.3|22
1633429650000|2021-10-05 10:27:30|205525.1|205375.1|205522.8|205372.8|205527.8|205377.8|205522.8|205372.8|24
1633429660000|2021-10-05 10:27:40|205524.4|205374.4|205524.3|205374.3|205526.5|205376.5|205523.8|205373.8|17
1633429670000|2021-10-05 10:27:50|205525|205375|205522.9|205372.9|205525.3|205375.3|205519.9|205369.9|28
1633429680000|2021-10-05 10:28:00|205524.7|205374.7|205523.3|205373.3|205524.7|205374.7|205521.8|205371.8|25
1633429690000|2021-10-05 10:28:10|205523.7|205373.7|205524.1|205374.1|205525|205375|205520.7|205370.7|20
1633429700000|2021-10-05 10:28:20|205523.9|205373.9|205525.4|205375.4|205525.8|205375.8|205523.6|205373.6|13
1633429710000|2021-10-05 10:28:30|205525.7|205375.7|205527.9|205377.9|205529.2|205379.2|205524.4|205374.4|25
1633429720000|2021-10-05 10:28:40|205528|205378|205528.7|205378.7|205528.8|205378.8|205525.1|205375.1|29
1633429730000|2021-10-05 10:28:50|205527.5|205377.5|205532.8|205382.8|205533.9|205383.9|205525.8|205375.8|25
1633429740000|2021-10-05 10:29:00|205533.8|205383.8|205529.1|205379.1|205534.1|205384.1|205527.4|205377.4|28
1633429750000|2021-10-05 10:29:10|205529|205379|205529.4|205379.4|205529.4|205379.4|205526.3|205376.3|19
1633429760000|2021-10-05 10:29:20|205528.5|205378.5|205526.6|205376.6|205528.5|205378.5|205526.3|205376.3|26
1633429770000|2021-10-05 10:29:30|205526.9|205376.9|205528|205378|205528.5|205378.5|205525.4|205375.4|22
1633429780000|2021-10-05 10:29:40|205528.1|205378.1|205527.8|205377.8|205529.6|205379.6|205527.4|205377.4|25
1633429790000|2021-10-05 10:29:50|205528|205378|205572|205422|205573.6|205423.6|205524.8|205374.8|29
1633429800000|2021-10-05 10:30:00|205571.9|205421.9|205573.8|205423.8|205573.9|205423.9|205563.3|205413.3|30
1633429810000|2021-10-05 10:30:10|205573.6|205423.6|205572.2|205422.2|205573.8|205423.8|205562.7|205412.7|28
1633429820000|2021-10-05 10:30:20|205571.9|205421.9|205568.5|205418.5|205571.9|205421.9|205567.2|205417.2|24
1633429830000|2021-10-05 10:30:30|205568.7|205418.7|205572.1|205422.1|205572.1|205422.1|205567.4|205417.4|29
1633429840000|2021-10-05 10:30:40|205572.4|205422.4|205571.5|205421.5|205573|205423|205571.2|205421.2|22
1633429850000|2021-10-05 10:30:50|205571.2|205421.2|205567.8|205417.8|205572.3|205422.3|205565|205415|19
1633429860000|2021-10-05 10:31:00|205567.9|205417.9|205565.6|205415.6|205567.9|205417.9|205563.7|205413.7|27
1633429870000|2021-10-05 10:31:10|205566.1|205416.1|205569.1|205419.1|205570.3|205420.3|205563.9|205413.9|29
1633429880000|2021-10-05 10:31:20|205568.9|205418.9|205567.1|205417.1|205570.5|205420.5|205565.6|205415.6|28
1633429890000|2021-10-05 10:31:30|205566.5|205416.5|205529.6|205379.6|205566.5|205416.5|205527.1|205377.1|35
1633429900000|2021-10-05 10:31:40|205529.9|205379.9|205524.4|205374.4|205529.9|205379.9|205523.3|205373.3|26
1633429910000|2021-10-05 10:31:50|205524.9|205374.9|205563|205413|205566.5|205416.5|205522.7|205372.7|28
1633429920000|2021-10-05 10:32:00|205564.9|205414.9|205563.1|205413.1|205564.9|205414.9|205561.9|205411.9|18
1633429930000|2021-10-05 10:32:10|205562.9|205412.9|205563.5|205413.5|205564.5|205414.5|205562.7|205412.7|20
1633429940000|2021-10-05 10:32:20|205562.6|205412.6|205570.6|205420.6|205571|205421|205561.4|205411.4|20
1633429950000|2021-10-05 10:32:30|205570.8|205420.8|205565.6|205415.6|205595.8|205445.8|205565.6|205415.6|26
1633429960000|2021-10-05 10:32:40|205569.4|205419.4|205565.2|205415.2|205572.3|205422.3|205564.7|205414.7|27
1633429970000|2021-10-05 10:32:50|205565.3|205415.3|205565.9|205415.9|205565.9|205415.9|205562.2|205412.2|33
1633429980000|2021-10-05 10:33:00|205565.6|205415.6|205560.4|205410.4|205565.6|205415.6|205557.3|205407.3|33
1633429990000|2021-10-05 10:33:10|205558.3|205408.3|205561.9|205411.9|205563.3|205413.3|205555.7|205405.7|34
1633430000000|2021-10-05 10:33:20|205560.6|205410.6|205556.7|205406.7|205560.6|205410.6|205556.5|205406.5|25
1633430010000|2021-10-05 10:33:30|205556.6|205406.6|205528.2|205378.2|205556.6|205406.6|205526.1|205376.1|32
1633430020000|2021-10-05 10:33:40|205527.9|205377.9|205535.4|205385.4|205535.4|205385.4|205527.3|205377.3|20
1633430030000|2021-10-05 10:33:50|205535.1|205385.1|205530.5|205380.5|205535.1|205385.1|205529.2|205379.2|27
1633430040000|2021-10-05 10:34:00|205530.6|205380.6|205531.8|205381.8|205532.6|205382.6|205525|205375|29
1633430050000|2021-10-05 10:34:10|205533.2|205383.2|205533.8|205383.8|205534.8|205384.8|205528.9|205378.9|27
1633430060000|2021-10-05 10:34:20|205532.9|205382.9|205524.6|205374.6|205533.3|205383.3|205524.2|205374.2|26
1633430070000|2021-10-05 10:34:30|205524.9|205374.9|205521|205371|205525.6|205375.6|205521|205371|29
1633430080000|2021-10-05 10:34:40|205519.9|205369.9|205519|205369|205521.2|205371.2|205516.8|205366.8|24
1633430090000|2021-10-05 10:34:50|205518.7|205368.7|205520.9|205370.9|205522|205372|205518.7|205368.7|19
1633430100000|2021-10-05 10:35:00|205520.5|205370.5|205521.1|205371.1|205521.3|205371.3|205518.7|205368.7|29
1633430110000|2021-10-05 10:35:10|205521|205371|205530.2|205380.2|205533.1|205383.1|205520.3|205370.3|33
1633430120000|2021-10-05 10:35:20|205530.5|205380.5|205529.9|205379.9|205531.2|205381.2|205528.6|205378.6|22
1633430130000|2021-10-05 10:35:30|205530.1|205380.1|205536.8|205386.8|205537.1|205387.1|205525.3|205375.3|27
1633430140000|2021-10-05 10:35:40|205536.5|205386.5|205530.1|205380.1|205540.3|205390.3|205529.2|205379.2|24
1633430150000|2021-10-05 10:35:50|205529.6|205379.6|205529.4|205379.4|205530.1|205380.1|205528.8|205378.8|18
1633430160000|2021-10-05 10:36:00|205529.3|205379.3|205524.9|205374.9|205534.6|205384.6|205524.7|205374.7|22
1633430170000|2021-10-05 10:36:10|205524.4|205374.4|205522.7|205372.7|205525.1|205375.1|205522.2|205372.2|18
1633430180000|2021-10-05 10:36:20|205522.3|205372.3|205524.9|205374.9|205524.9|205374.9|205520.4|205370.4|23
1633430190000|2021-10-05 10:36:30|205525.1|205375.1|205519.4|205369.4|205530.2|205380.2|205519.2|205369.2|29
1633430200000|2021-10-05 10:36:40|205518.9|205368.9|205516.2|205366.2|205519.2|205369.2|205513.7|205363.7|28
1633430210000|2021-10-05 10:36:50|205516.1|205366.1|205518.1|205368.1|205518.5|205368.5|205515.8|205365.8|15
1633430220000|2021-10-05 10:37:00|205518.3|205368.3|205511.4|205361.4|205519.3|205369.3|205511.4|205361.4|20
1633430230000|2021-10-05 10:37:10|205512.2|205362.2|205513|205363|205513|205363|205511.3|205361.3|8
1633430240000|2021-10-05 10:37:20|205512.2|205362.2|205469.9|205319.9|205512.2|205362.2|205467.3|205317.3|23
1633430250000|2021-10-05 10:37:30|205469.7|205319.7|205469.6|205319.6|205470.2|205320.2|205468.1|205318.1|16
1633430260000|2021-10-05 10:37:40|205470.8|205320.8|205470.4|205320.4|205470.8|205320.8|205468.4|205318.4|6
1633430270000|2021-10-05 10:37:50|205470.7|205320.7|205472|205322|205473.1|205323.1|205470.7|205320.7|6
1633430280000|2021-10-05 10:38:00|205475.6|205325.6|205474.3|205324.3|205477.7|205327.7|205473.5|205323.5|29
1633430290000|2021-10-05 10:38:10|205473.9|205323.9|205474|205324|205474.5|205324.5|205471.2|205321.2|19
1633430300000|2021-10-05 10:38:20|205473.7|205323.7|205475.4|205325.4|205476.6|205326.6|205471.6|205321.6|15
1633430310000|2021-10-05 10:38:30|205475.5|205325.5|205474.1|205324.1|205478.6|205328.6|205472|205322|31
1633430320000|2021-10-05 10:38:40|205473.1|205323.1|205471.3|205321.3|205474.3|205324.3|205471.3|205321.3|18
1633430330000|2021-10-05 10:38:50|205471.2|205321.2|205471.9|205321.9|205472.6|205322.6|205469.9|205319.9|13
1633430340000|2021-10-05 10:39:00|205472.9|205322.9|205451.8|205301.8|205476.7|205326.7|205445.8|205295.8|24
1633430350000|2021-10-05 10:39:10|205452.1|205302.1|205442.1|205292.1|205453.5|205303.5|205441.1|205291.1|28
1633430360000|2021-10-05 10:39:20|205440.9|205290.9|205430.7|205280.7|205441.5|205291.5|205430.2|205280.2|20
1633430370000|2021-10-05 10:39:30|205430.5|205280.5|205419|205269|205431.7|205281.7|205415.9|205265.9|24
1633430380000|2021-10-05 10:39:40|205436.3|205286.3|205444.5|205294.5|205448|205298|205435.5|205285.5|23
1633430390000|2021-10-05 10:39:50|205444.8|205294.8|205436.2|205286.2|205445|205295|205433.3|205283.3|29
1633430400000|2021-10-05 10:40:00|205435.5|205285.5|205410.2|205260.2|205438|205288|205404.9|205254.9|36
1633430410000|2021-10-05 10:40:10|205410.6|205260.6|205422.8|205272.8|205425.2|205275.2|205410.1|205260.1|31
1633430420000|2021-10-05 10:40:20|205425.2|205275.2|205422|205272|205433.3|205283.3|205419.5|205269.5|36
1633430430000|2021-10-05 10:40:30|205422.2|205272.2|205430.8|205280.8|205436.5|205286.5|205420.7|205270.7|29
1633430440000|2021-10-05 10:40:40|205430.3|205280.3|205434.5|205284.5|205437.1|205287.1|205429.8|205279.8|24
1633430450000|2021-10-05 10:40:50|205434.3|205284.3|205431|205281|205434.3|205284.3|205429.3|205279.3|35
1633430460000|2021-10-05 10:41:00|205431.1|205281.1|205438.8|205288.8|205439.1|205289.1|205430.1|205280.1|31
1633430470000|2021-10-05 10:41:10|205437.5|205287.5|205431.6|205281.6|205438.7|205288.7|205430.8|205280.8|32
1633430480000|2021-10-05 10:41:20|205431.2|205281.2|205431|205281|205432.6|205282.6|205427.1|205277.1|30
1633430490000|2021-10-05 10:41:30|205430.8|205280.8|205433.4|205283.4|205434|205284|205430.8|205280.8|25
1633430500000|2021-10-05 10:41:40|205434.3|205284.3|205433.9|205283.9|205436.5|205286.5|205431.8|205281.8|30
1633430510000|2021-10-05 10:41:50|205433.6|205283.6|205434|205284|205434.8|205284.8|205433|205283|21
1633430520000|2021-10-05 10:42:00|205434.6|205284.6|205436.9|205286.9|205437.5|205287.5|205432.9|205282.9|25
1633430530000|2021-10-05 10:42:10|205437.4|205287.4|205455.4|205305.4|205460.8|205310.8|205436.2|205286.2|32
1633430540000|2021-10-05 10:42:20|205453.2|205303.2|205464.7|205314.7|205464.9|205314.9|205453.2|205303.2|32
1633430550000|2021-10-05 10:42:30|205462.9|205312.9|205480|205330|205482.6|205332.6|205462.9|205312.9|29
1633430560000|2021-10-05 10:42:40|205480.5|205330.5|205506.5|205356.5|205506.5|205356.5|205480.5|205330.5|31
1633430570000|2021-10-05 10:42:50|205505.1|205355.1|205502.4|205352.4|205512.3|205362.3|205500.6|205350.6|35
1633430580000|2021-10-05 10:43:00|205502.6|205352.6|205485.7|205335.7|205502.6|205352.6|205483.7|205333.7|31
1633430590000|2021-10-05 10:43:10|205486.4|205336.4|205483.5|205333.5|205486.4|205336.4|205478.7|205328.7|33
1633430600000|2021-10-05 10:43:20|205483.8|205333.8|205479|205329|205483.8|205333.8|205477.4|205327.4|33
1633430610000|2021-10-05 10:43:30|205478.6|205328.6|205481.5|205331.5|205482.3|205332.3|205477.7|205327.7|22
1633430620000|2021-10-05 10:43:40|205481.4|205331.4|205479.6|205329.6|205481.9|205331.9|205477.9|205327.9|24
1633430630000|2021-10-05 10:43:50|205479.7|205329.7|205489.1|205339.1|205489.1|205339.1|205478.5|205328.5|29
1633430640000|2021-10-05 10:44:00|205487.4|205337.4|205487.4|205337.4|205489.7|205339.7|205484.2|205334.2|33
1633430650000|2021-10-05 10:44:10|205487.2|205337.2|205483.9|205333.9|205490.9|205340.9|205483.9|205333.9|31
1633430660000|2021-10-05 10:44:20|205484|205334|205481.4|205331.4|205484.8|205334.8|205478.9|205328.9|31
1633430670000|2021-10-05 10:44:30|205481.3|205331.3|205486.8|205336.8|205488.2|205338.2|205480.2|205330.2|29
1633430680000|2021-10-05 10:44:40|205486.6|205336.6|205482.6|205332.6|205487.3|205337.3|205482.6|205332.6|33
1633430690000|2021-10-05 10:44:50|205482.8|205332.8|205483.6|205333.6|205483.9|205333.9|205482.3|205332.3|26
1633430700000|2021-10-05 10:45:00|205482.7|205332.7|205488.1|205338.1|205493.4|205343.4|205482.5|205332.5|35
1633430710000|2021-10-05 10:45:10|205488.8|205338.8|205489.7|205339.7|205495.5|205345.5|205488.2|205338.2|29
1633430720000|2021-10-05 10:45:20|205489.5|205339.5|205490.4|205340.4|205493.6|205343.6|205488.7|205338.7|30
1633430730000|2021-10-05 10:45:30|205490.8|205340.8|205488.9|205338.9|205492.4|205342.4|205487.4|205337.4|25
1633430740000|2021-10-05 10:45:40|205488.6|205338.6|205486.1|205336.1|205488.8|205338.8|205484.7|205334.7|29
1633430750000|2021-10-05 10:45:50|205486.3|205336.3|205485.7|205335.7|205486.6|205336.6|205484.5|205334.5|33
1633430760000|2021-10-05 10:46:00|205485.4|205335.4|205483.4|205333.4|205485.8|205335.8|205483.4|205333.4|19
1633430770000|2021-10-05 10:46:10|205483.8|205333.8|205485.1|205335.1|205488.5|205338.5|205483.4|205333.4|17
1633430780000|2021-10-05 10:46:20|205484.1|205334.1|205488.1|205338.1|205489.6|205339.6|205484.1|205334.1|27
1633430790000|2021-10-05 10:46:30|205488.2|205338.2|205489.6|205339.6|205491.6|205341.6|205484.9|205334.9|31
1633430800000|2021-10-05 10:46:40|205490.3|205340.3|205522.4|205372.4|205523.1|205373.1|205489.8|205339.8|36
1633430810000|2021-10-05 10:46:50|205525.7|205375.7|205521.1|205371.1|205527|205377|205521.1|205371.1|23
1633430820000|2021-10-05 10:47:00|205521|205371|205520.3|205370.3|205523.8|205373.8|205519.4|205369.4|26
1633430830000|2021-10-05 10:47:10|205520.6|205370.6|205518.1|205368.1|205526.7|205376.7|205518.1|205368.1|36
1633430840000|2021-10-05 10:47:20|205517.3|205367.3|205522.1|205372.1|205525.5|205375.5|205517|205367|34
1633430850000|2021-10-05 10:47:30|205521.9|205371.9|205527.4|205377.4|205527.6|205377.6|205521.9|205371.9|28
1633430860000|2021-10-05 10:47:40|205528.1|205378.1|205530|205380|205532.4|205382.4|205528.1|205378.1|29
1633430870000|2021-10-05 10:47:50|205530.3|205380.3|205530|205380|205530.9|205380.9|205528.9|205378.9|24
1633430880000|2021-10-05 10:48:00|205529.7|205379.7|205528.3|205378.3|205529.7|205379.7|205528.2|205378.2|18
1633430890000|2021-10-05 10:48:10|205528.1|205378.1|205579.9|205429.9|205586.1|205436.1|205528|205378|30
1633430900000|2021-10-05 10:48:20|205579.8|205429.8|205576.7|205426.7|205598.8|205448.8|205575.4|205425.4|34
1633430910000|2021-10-05 10:48:30|205576.2|205426.2|205569.6|205419.6|205578.5|205428.5|205566.5|205416.5|35
1633430920000|2021-10-05 10:48:40|205569.2|205419.2|205574.3|205424.3|205574.4|205424.4|205569|205419|33
1633430930000|2021-10-05 10:48:50|205592.2|205442.2|205593.8|205443.8|205600|205450|205581.6|205431.6|36
1633430940000|2021-10-05 10:49:00|205594.1|205444.1|205576.4|205426.4|205595.3|205445.3|205575.5|205425.5|33
1633430950000|2021-10-05 10:49:10|205577.9|205427.9|205568.4|205418.4|205578.7|205428.7|205564.5|205414.5|33
1633430960000|2021-10-05 10:49:20|205569|205419|205572.8|205422.8|205574.1|205424.1|205567.5|205417.5|30
1633430970000|2021-10-05 10:49:30|205573.1|205423.1|205577.8|205427.8|205580.3|205430.3|205572.7|205422.7|30
1633430980000|2021-10-05 10:49:40|205578.2|205428.2|205591.1|205441.1|205605.8|205455.8|205574.3|205424.3|35
1633430990000|2021-10-05 10:49:50|205589.8|205439.8|205607.5|205457.5|205607.5|205457.5|205588.8|205438.8|32
1633431000000|2021-10-05 10:50:00|205608.7|205458.7|205603|205453|205608.7|205458.7|205603|205453|36
1633431010000|2021-10-05 10:50:10|205603.7|205453.7|205619.9|205469.9|205625.1|205475.1|205602.1|205452.1|34
1633431020000|2021-10-05 10:50:20|205618.3|205468.3|205622.1|205472.1|205624.7|205474.7|205618.3|205468.3|33
1633431030000|2021-10-05 10:50:30|205621.5|205471.5|205626.1|205476.1|205626.1|205476.1|205620.7|205470.7|30
1633431040000|2021-10-05 10:50:40|205625.5|205475.5|205620.1|205470.1|205625.5|205475.5|205614.3|205464.3|30
1633431050000|2021-10-05 10:50:50|205620.2|205470.2|205624.5|205474.5|205627.8|205477.8|205620.2|205470.2|31
1633431060000|2021-10-05 10:51:00|205624|205474|205625.7|205475.7|205627.4|205477.4|205620.1|205470.1|29
1633431070000|2021-10-05 10:51:10|205626.5|205476.5|205625.5|205475.5|205629.2|205479.2|205625.3|205475.3|28
1633431080000|2021-10-05 10:51:20|205624.7|205474.7|205626.3|205476.3|205627.2|205477.2|205617.3|205467.3|35
1633431090000|2021-10-05 10:51:30|205626.5|205476.5|205624|205474|205626.5|205476.5|205623.2|205473.2|30
1633431100000|2021-10-05 10:51:40|205624.2|205474.2|205624|205474|205628.2|205478.2|205618.9|205468.9|30
1633431110000|2021-10-05 10:51:50|205623|205473|205637.1|205487.1|205646.7|205496.7|205622.2|205472.2|31
1633431120000|2021-10-05 10:52:00|205637.2|205487.2|205642.4|205492.4|205645.3|205495.3|205635.7|205485.7|30
1633431130000|2021-10-05 10:52:10|205642|205492|205654.7|205504.7|205654.7|205504.7|205641.1|205491.1|34
1633431140000|2021-10-05 10:52:20|205653.8|205503.8|205645.2|205495.2|205657.2|205507.2|205645.2|205495.2|26
1633431150000|2021-10-05 10:52:30|205645|205495|205653.3|205503.3|205657.7|205507.7|205645|205495|36
1633431160000|2021-10-05 10:52:40|205652.6|205502.6|205656.4|205506.4|205660.2|205510.2|205651.4|205501.4|29
1633431170000|2021-10-05 10:52:50|205655.8|205505.8|205657|205507|205662.1|205512.1|205655.4|205505.4|36
1633431180000|2021-10-05 10:53:00|205657.6|205507.6|205698.3|205548.3|205705.7|205555.7|205656.2|205506.2|30
1633431190000|2021-10-05 10:53:10|205698.9|205548.9|205690.2|205540.2|205702.1|205552.1|205686|205536|35
1633431200000|2021-10-05 10:53:20|205690|205540|205706.7|205556.7|205707.4|205557.4|205685.1|205535.1|37
1633431210000|2021-10-05 10:53:30|205706.4|205556.4|205705.6|205555.6|205706.9|205556.9|205698.4|205548.4|35
1633431220000|2021-10-05 10:53:40|205705.4|205555.4|205696.7|205546.7|205705.5|205555.5|205696.7|205546.7|36
1633431230000|2021-10-05 10:53:50|205696.5|205546.5|205696.1|205546.1|205697.7|205547.7|205695.1|205545.1|30
1633431240000|2021-10-05 10:54:00|205696.5|205546.5|205701.8|205551.8|205721|205571|205691.7|205541.7|37
1633431250000|2021-10-05 10:54:10|205700.7|205550.7|205701.6|205551.6|205704.4|205554.4|205699.8|205549.8|30
1633431260000|2021-10-05 10:54:20|205704.3|205554.3|205704.2|205554.2|205706.2|205556.2|205701.4|205551.4|26
1633431270000|2021-10-05 10:54:30|205706.2|205556.2|205701.8|205551.8|205713.7|205563.7|205700.4|205550.4|37
1633431280000|2021-10-05 10:54:40|205702.9|205552.9|205705.2|205555.2|205705.5|205555.5|205698.4|205548.4|33
1633431290000|2021-10-05 10:54:50|205704.4|205554.4|205699.8|205549.8|205707.4|205557.4|205698.1|205548.1|35
1633431300000|2021-10-05 10:55:00|205699.4|205549.4|205696.4|205546.4|205699.4|205549.4|205693.8|205543.8|31
1633431310000|2021-10-05 10:55:10|205696.5|205546.5|205698.1|205548.1|205709.1|205559.1|205696.3|205546.3|35
1633431320000|2021-10-05 10:55:20|205698.4|205548.4|205709.3|205559.3|205710.7|205560.7|205695.6|205545.6|31
1633431330000|2021-10-05 10:55:30|205709.7|205559.7|205699.3|205549.3|205714.3|205564.3|205695.3|205545.3|36
1633431340000|2021-10-05 10:55:40|205701.8|205551.8|205696.9|205546.9|205712.6|205562.6|205696.6|205546.6|26
1633431350000|2021-10-05 10:55:50|205697.6|205547.6|205691.5|205541.5|205698.5|205548.5|205691|205541|30
1633431360000|2021-10-05 10:56:00|205690.8|205540.8|205696.4|205546.4|205700.4|205550.4|205690.8|205540.8|34
1633431370000|2021-10-05 10:56:10|205696.2|205546.2|205694.4|205544.4|205709.7|205559.7|205694.4|205544.4|33
1633431380000|2021-10-05 10:56:20|205694.6|205544.6|205699.2|205549.2|205700.8|205550.8|205681.9|205531.9|27
1633431390000|2021-10-05 10:56:30|205698|205548|205691.4|205541.4|205699.1|205549.1|205689.9|205539.9|24
1633431400000|2021-10-05 10:56:40|205691.3|205541.3|205683.1|205533.1|205691.3|205541.3|205674.2|205524.2|24
1633431410000|2021-10-05 10:56:50|205682.1|205532.1|205695.1|205545.1|205695.1|205545.1|205680.5|205530.5|35
1633431420000|2021-10-05 10:57:00|205694|205544|205691.6|205541.6|205694.3|205544.3|205689.8|205539.8|31
1633431430000|2021-10-05 10:57:10|205691.9|205541.9|205695|205545|205698.7|205548.7|205690.1|205540.1|32
1633431440000|2021-10-05 10:57:20|205695.4|205545.4|205696.6|205546.6|205704.6|205554.6|205693.3|205543.3|27
1633431450000|2021-10-05 10:57:30|205696.1|205546.1|205695.6|205545.6|205703.2|205553.2|205694.6|205544.6|33
1633431460000|2021-10-05 10:57:40|205697.2|205547.2|205698.4|205548.4|205699.3|205549.3|205695.1|205545.1|36
1633431470000|2021-10-05 10:57:50|205699.8|205549.8|205694.9|205544.9|205700.1|205550.1|205694.2|205544.2|29
1633431480000|2021-10-05 10:58:00|205694.7|205544.7|205698.9|205548.9|205704.7|205554.7|205694.3|205544.3|38
1633431490000|2021-10-05 10:58:10|205696.8|205546.8|205713.9|205563.9|205722.5|205572.5|205694.7|205544.7|36
1633431500000|2021-10-05 10:58:20|205712.5|205562.5|205705.4|205555.4|205717.1|205567.1|205702.5|205552.5|32
1633431510000|2021-10-05 10:58:30|205705.6|205555.6|205711.9|205561.9|205724.1|205574.1|205697.6|205547.6|33
1633431520000|2021-10-05 10:58:40|205711.4|205561.4|205716.5|205566.5|205720.2|205570.2|205703.6|205553.6|31
1633431530000|2021-10-05 10:58:50|205714.8|205564.8|205709.3|205559.3|205715.8|205565.8|205706.9|205556.9|29
1633431540000|2021-10-05 10:59:00|205710.5|205560.5|205712.8|205562.8|205717.3|205567.3|205709.2|205559.2|23
1633431550000|2021-10-05 10:59:10|205712.5|205562.5|205708.4|205558.4|205714.1|205564.1|205708.2|205558.2|29
1633431560000|2021-10-05 10:59:20|205711.1|205561.1|205706.6|205556.6|205711.2|205561.2|205705.7|205555.7|24
1633431570000|2021-10-05 10:59:30|205708.8|205558.8|205707.1|205557.1|205709.6|205559.6|205705.7|205555.7|34
1633431580000|2021-10-05 10:59:40|205705.6|205555.6|205697.8|205547.8|205705.6|205555.6|205691.3|205541.3|33
1633431590000|2021-10-05 10:59:50|205697.3|205547.3|205657.9|205507.9|205698.9|205548.9|205643.9|205493.9|32
1633431600000|2021-10-05 11:00:00|205656.7|205506.7|205684.8|205534.8|205684.8|205534.8|205655.4|205505.4|28
1633431610000|2021-10-05 11:00:10|205686.3|205536.3|205682|205532|205687.5|205537.5|205669.7|205519.7|21
1633431620000|2021-10-05 11:00:20|205681|205531|205682.6|205532.6|205682.9|205532.9|205666.5|205516.5|25
1633431630000|2021-10-05 11:00:30|205682.4|205532.4|205681.4|205531.4|205682.7|205532.7|205679|205529|20
1633431640000|2021-10-05 11:00:40|205681.2|205531.2|205677.2|205527.2|205682.4|205532.4|205677.1|205527.1|19
1633431650000|2021-10-05 11:00:50|205674.5|205524.5|205677.4|205527.4|205679.4|205529.4|205674.2|205524.2|22
1633431660000|2021-10-05 11:01:00|205678.1|205528.1|205679.2|205529.2|205679.7|205529.7|205676.8|205526.8|20
1633431670000|2021-10-05 11:01:10|205677.3|205527.3|205681.9|205531.9|205681.9|205531.9|205677|205527|18
1633431680000|2021-10-05 11:01:20|205682|205532|205670.4|205520.4|205684.2|205534.2|205665|205515|24
1633431690000|2021-10-05 11:01:30|205671.6|205521.6|205679.6|205529.6|205681|205531|205670.9|205520.9|29
1633431700000|2021-10-05 11:01:40|205679.7|205529.7|205681.2|205531.2|205681.2|205531.2|205678.9|205528.9|13
1633431710000|2021-10-05 11:01:50|205681|205531|205673.1|205523.1|205681|205531|205670.5|205520.5|16
1633431720000|2021-10-05 11:02:00|205674|205524|205614.6|205464.6|205676.9|205526.9|205613.7|205463.7|32
1633431730000|2021-10-05 11:02:10|205614.9|205464.9|205606.8|205456.8|205614.9|205464.9|205602.6|205452.6|33
1633431740000|2021-10-05 11:02:20|205610.4|205460.4|205608.5|205458.5|205610.8|205460.8|205605.2|205455.2|20
1633431750000|2021-10-05 11:02:30|205607.6|205457.6|205616.6|205466.6|205618.7|205468.7|205607.6|205457.6|21
1633431760000|2021-10-05 11:02:40|205617.4|205467.4|205604.6|205454.6|205617.4|205467.4|205600.4|205450.4|25
1633431770000|2021-10-05 11:02:50|205605.7|205455.7|205613.8|205463.8|205617|205467|205604.3|205454.3|30
1633431780000|2021-10-05 11:03:00|205618|205468|205611.6|205461.6|205618|205468|205602|205452|23
1633431790000|2021-10-05 11:03:10|205612.1|205462.1|205607.1|205457.1|205612.8|205462.8|205601.3|205451.3|24
1633431800000|2021-10-05 11:03:20|205606.6|205456.6|205608.9|205458.9|205614.6|205464.6|205604.4|205454.4|26
1633431810000|2021-10-05 11:03:30|205612.2|205462.2|205605|205455|205614.6|205464.6|205602.4|205452.4|28
1633431820000|2021-10-05 11:03:40|205604|205454|205604.4|205454.4|205604.6|205454.6|205597.8|205447.8|20
1633431830000|2021-10-05 11:03:50|205604.6|205454.6|205599.4|205449.4|205605.3|205455.3|205596.2|205446.2|23
1633431840000|2021-10-05 11:04:00|205599.5|205449.5|205596.1|205446.1|205599.5|205449.5|205574.1|205424.1|27
1633431850000|2021-10-05 11:04:10|205594.7|205444.7|205598.1|205448.1|205614.4|205464.4|205593.5|205443.5|29
1633431860000|2021-10-05 11:04:20|205599.3|205449.3|205595.2|205445.2|205600.9|205450.9|205594.8|205444.8|24
1633431870000|2021-10-05 11:04:30|205595.4|205445.4|205597.9|205447.9|205597.9|205447.9|205595.1|205445.1|8
1633431880000|2021-10-05 11:04:40|205597.4|205447.4|205609.7|205459.7|205609.7|205459.7|205597.2|205447.2|28
1633431890000|2021-10-05 11:04:50|205603.2|205453.2|205593.2|205443.2|205614.6|205464.6|205585.6|205435.6|31
1633431900000|2021-10-05 11:05:00|205592.9|205442.9|205590.1|205440.1|205593.7|205443.7|205590.1|205440.1|23
1633431910000|2021-10-05 11:05:10|205590.5|205440.5|205597.3|205447.3|205599.8|205449.8|205590.5|205440.5|21
1633431920000|2021-10-05 11:05:20|205596.6|205446.6|205595.1|205445.1|205596.6|205446.6|205594.3|205444.3|23
1633431930000|2021-10-05 11:05:30|205595.3|205445.3|205597.9|205447.9|205597.9|205447.9|205595.1|205445.1|16
1633431940000|2021-10-05 11:05:40|205598.5|205448.5|205600.6|205450.6|205600.8|205450.8|205596.7|205446.7|11
1633431950000|2021-10-05 11:05:50|205600.9|205450.9|205604.3|205454.3|205606.6|205456.6|205600.9|205450.9|21
1633431960000|2021-10-05 11:06:00|205604.2|205454.2|205603.2|205453.2|205605.4|205455.4|205602.4|205452.4|17
1633431970000|2021-10-05 11:06:10|205595.2|205445.2|205568.3|205418.3|205595.2|205445.2|205568.3|205418.3|30
1633431980000|2021-10-05 11:06:20|205567.1|205417.1|205567.5|205417.5|205569.7|205419.7|205559.7|205409.7|31
1633431990000|2021-10-05 11:06:30|205567.7|205417.7|205566.9|205416.9|205570.4|205420.4|205562.6|205412.6|32
1633432000000|2021-10-05 11:06:40|205565.7|205415.7|205519.4|205369.4|205566.1|205416.1|205519.4|205369.4|34
1633432010000|2021-10-05 11:06:50|205522.1|205372.1|205509.8|205359.8|205522.6|205372.6|205509.8|205359.8|32
1633432020000|2021-10-05 11:07:00|205510.7|205360.7|205515.6|205365.6|205522.2|205372.2|205497.7|205347.7|34
1633432030000|2021-10-05 11:07:10|205518.5|205368.5|205520.5|205370.5|205520.5|205370.5|205515.2|205365.2|20
1633432040000|2021-10-05 11:07:20|205520.3|205370.3|205515.3|205365.3|205520.5|205370.5|205514.3|205364.3|26
1633432050000|2021-10-05 11:07:30|205516.1|205366.1|205517.8|205367.8|205518.6|205368.6|205514|205364|24
1633432060000|2021-10-05 11:07:40|205517.9|205367.9|205517.6|205367.6|205518|205368|205516|205366|17
1633432070000|2021-10-05 11:07:50|205517.5|205367.5|205517|205367|205517.5|205367.5|205515.1|205365.1|23
1633432080000|2021-10-05 11:08:00|205516.4|205366.4|205515.3|205365.3|205517.9|205367.9|205514.9|205364.9|25
1633432090000|2021-10-05 11:08:10|205516.3|205366.3|205520.7|205370.7|205525.3|205375.3|205514.6|205364.6|29
1633432100000|2021-10-05 11:08:20|205520.9|205370.9|205514.4|205364.4|205551|205401|205513.2|205363.2|23
1633432110000|2021-10-05 11:08:30|205514.3|205364.3|205516.8|205366.8|205521.2|205371.2|205509.9|205359.9|28
1633432120000|2021-10-05 11:08:40|205516.3|205366.3|205485.8|205335.8|205517.9|205367.9|205484.9|205334.9|18
1633432130000|2021-10-05 11:08:50|205489.4|205339.4|205494.1|205344.1|205496|205346|205488.2|205338.2|30
1633432140000|2021-10-05 11:09:00|205493.9|205343.9|205490.7|205340.7|205497.5|205347.5|205480.7|205330.7|30
1633432150000|2021-10-05 11:09:10|205478.3|205328.3|205475.7|205325.7|205478.3|205328.3|205469.5|205319.5|27
1633432160000|2021-10-05 11:09:20|205475|205325|205467.7|205317.7|205481.1|205331.1|205467.7|205317.7|32
1633432170000|2021-10-05 11:09:30|205471.5|205321.5|205486.8|205336.8|205487.1|205337.1|205468|205318|31
1633432180000|2021-10-05 11:09:40|205487.3|205337.3|205478.3|205328.3|205492.7|205342.7|205478.3|205328.3|24
1633432190000|2021-10-05 11:09:50|205481.3|205331.3|205481.7|205331.7|205486.9|205336.9|205469.8|205319.8|32
1633432200000|2021-10-05 11:10:00|205475.8|205325.8|205472.5|205322.5|205481.4|205331.4|205472.5|205322.5|22
1633432210000|2021-10-05 11:10:10|205472.4|205322.4|205478.4|205328.4|205479|205329|205471.4|205321.4|19
1633432220000|2021-10-05 11:10:20|205477.7|205327.7|205476.5|205326.5|205483.3|205333.3|205474.9|205324.9|30
1633432230000|2021-10-05 11:10:30|205476.8|205326.8|205478|205328|205485.9|205335.9|205476.8|205326.8|21
1633432240000|2021-10-05 11:10:40|205478.2|205328.2|205473.8|205323.8|205487.9|205337.9|205473.1|205323.1|26
1633432250000|2021-10-05 11:10:50|205475.1|205325.1|205475.2|205325.2|205482.8|205332.8|205473.6|205323.6|25
1633432260000|2021-10-05 11:11:00|205476.6|205326.6|205478.6|205328.6|205478.8|205328.8|205476.6|205326.6|20
1633432270000|2021-10-05 11:11:10|205481.1|205331.1|205485.1|205335.1|205488.2|205338.2|205476.1|205326.1|39
1633432280000|2021-10-05 11:11:20|205484.8|205334.8|205479.3|205329.3|205491.2|205341.2|205477.4|205327.4|35
1633432290000|2021-10-05 11:11:30|205479.7|205329.7|205479.6|205329.6|205482.7|205332.7|205478.6|205328.6|23
1633432300000|2021-10-05 11:11:40|205479|205329|205475.9|205325.9|205490.9|205340.9|205473.7|205323.7|30
1633432310000|2021-10-05 11:11:50|205475.7|205325.7|205483.9|205333.9|205484.1|205334.1|205474.8|205324.8|25
1633432320000|2021-10-05 11:12:00|205484.8|205334.8|205480.5|205330.5|205484.8|205334.8|205474.9|205324.9|28
1633432330000|2021-10-05 11:12:10|205481|205331|205476.9|205326.9|205490.8|205340.8|205476.6|205326.6|30
1633432340000|2021-10-05 11:12:20|205476.8|205326.8|205481.4|205331.4|205483.7|205333.7|205476.6|205326.6|21
1633432350000|2021-10-05 11:12:30|205481.9|205331.9|205489.5|205339.5|205494.8|205344.8|205480|205330|22
1633432360000|2021-10-05 11:12:40|205489.4|205339.4|205484|205334|205489.4|205339.4|205480.6|205330.6|18
1633432370000|2021-10-05 11:12:50|205484.5|205334.5|205493.5|205343.5|205495.9|205345.9|205483.2|205333.2|26
1633432380000|2021-10-05 11:13:00|205494|205344|205492.8|205342.8|205494.3|205344.3|205492.2|205342.2|22
1633432390000|2021-10-05 11:13:10|205492.4|205342.4|205484.3|205334.3|205492.4|205342.4|205477.1|205327.1|35
1633432400000|2021-10-05 11:13:20|205484|205334|205472.8|205322.8|205484.6|205334.6|205472.8|205322.8|28
1633432410000|2021-10-05 11:13:30|205472.2|205322.2|205473.1|205323.1|205475.9|205325.9|205471.3|205321.3|24
1633432420000|2021-10-05 11:13:40|205473|205323|205474.8|205324.8|205480.5|205330.5|205472.8|205322.8|23
1633432430000|2021-10-05 11:13:50|205472.2|205322.2|205484.1|205334.1|205485|205335|205472.2|205322.2|28
1633432440000|2021-10-05 11:14:00|205483.7|205333.7|205476.3|205326.3|205484|205334|205475.3|205325.3|26
1633432450000|2021-10-05 11:14:10|205476|205326|205476.3|205326.3|205476.9|205326.9|205471.4|205321.4|21
1633432460000|2021-10-05 11:14:20|205476.6|205326.6|205479|205329|205479|205329|205473.9|205323.9|18
1633432470000|2021-10-05 11:14:30|205478.8|205328.8|205477.4|205327.4|205480.5|205330.5|205473.8|205323.8|23
1633432480000|2021-10-05 11:14:40|205477.1|205327.1|205482.1|205332.1|205487.1|205337.1|205477.1|205327.1|20
1633432490000|2021-10-05 11:14:50|205478.5|205328.5|205470.8|205320.8|205481.2|205331.2|205470.4|205320.4|29
1633432500000|2021-10-05 11:15:00|205470.5|205320.5|205451.9|205301.9|205470.5|205320.5|205441.4|205291.4|34
1633432510000|2021-10-05 11:15:10|205449.3|205299.3|205452.1|205302.1|205453.8|205303.8|205449.3|205299.3|20
1633432520000|2021-10-05 11:15:20|205452.7|205302.7|205462.9|205312.9|205467.6|205317.6|205452.3|205302.3|21
1633432530000|2021-10-05 11:15:30|205463.5|205313.5|205439.6|205289.6|205463.6|205313.6|205437.8|205287.8|36
1633432540000|2021-10-05 11:15:40|205440.1|205290.1|205441.2|205291.2|205445.9|205295.9|205437.5|205287.5|25
1633432550000|2021-10-05 11:15:50|205440.9|205290.9|205434.6|205284.6|205441.1|205291.1|205433.8|205283.8|18
1633432560000|2021-10-05 11:16:00|205435.2|205285.2|205437.8|205287.8|205441.3|205291.3|205434.6|205284.6|19
1633432570000|2021-10-05 11:16:10|205438.9|205288.9|205445.3|205295.3|205447.9|205297.9|205437.9|205287.9|30
1633432580000|2021-10-05 11:16:20|205443.2|205293.2|205443.7|205293.7|205448|205298|205443.2|205293.2|17
1633432590000|2021-10-05 11:16:30|205444.7|205294.7|205455.2|205305.2|205456.9|205306.9|205440.5|205290.5|25
1633432600000|2021-10-05 11:16:40|205455.3|205305.3|205438|205288|205456.8|205306.8|205437.6|205287.6|29
1633432610000|2021-10-05 11:16:50|205437.7|205287.7|205438.2|205288.2|205442.4|205292.4|205437.7|205287.7|23
1633432620000|2021-10-05 11:17:00|205438.1|205288.1|205437.6|205287.6|205438.9|205288.9|205437.5|205287.5|19
1633432630000|2021-10-05 11:17:10|205436|205286|205436|205286|205439.3|205289.3|205435.4|205285.4|22
1633432640000|2021-10-05 11:17:20|205435.4|205285.4|205446.7|205296.7|205447.1|205297.1|205433.9|205283.9|25
1633432650000|2021-10-05 11:17:30|205446.4|205296.4|205449.9|205299.9|205449.9|205299.9|205441.7|205291.7|27
1633432660000|2021-10-05 11:17:40|205454.1|205304.1|205448.7|205298.7|205455.9|205305.9|205447.9|205297.9|23
1633432670000|2021-10-05 11:17:50|205449.5|205299.5|205465.3|205315.3|205470.2|205320.2|205449.5|205299.5|32
1633432680000|2021-10-05 11:18:00|205467.1|205317.1|205450|205300|205467.5|205317.5|205440.2|205290.2|31
1633432690000|2021-10-05 11:18:10|205450.5|205300.5|205442.9|205292.9|205450.5|205300.5|205442.5|205292.5|23
1633432700000|2021-10-05 11:18:20|205443|205293|205453.7|205303.7|205459.2|205309.2|205442|205292|30
1633432710000|2021-10-05 11:18:30|205453.5|205303.5|205453|205303|205454.5|205304.5|205444.6|205294.6|20
1633432720000|2021-10-05 11:18:40|205451.8|205301.8|205449.5|205299.5|205453|205303|205444|205294|29
1633432730000|2021-10-05 11:18:50|205451.6|205301.6|205444.3|205294.3|205451.6|205301.6|205442.4|205292.4|28
1633432740000|2021-10-05 11:19:00|205444|205294|205453.3|205303.3|205459.1|205309.1|205444|205294|33
1633432750000|2021-10-05 11:19:10|205453.5|205303.5|205458.4|205308.4|205460.6|205310.6|205452.9|205302.9|22
1633432760000|2021-10-05 11:19:20|205458.7|205308.7|205458.8|205308.8|205460.6|205310.6|205457.7|205307.7|15
1633432770000|2021-10-05 11:19:30|205459.2|205309.2|205464.2|205314.2|205464.2|205314.2|205458.9|205308.9|17
1633432780000|2021-10-05 11:19:40|205462.4|205312.4|205465.5|205315.5|205465.9|205315.9|205461.6|205311.6|19
1633432790000|2021-10-05 11:19:50|205464.9|205314.9|205457.6|205307.6|205466.9|205316.9|205443.7|205293.7|23
1633432800000|2021-10-05 11:20:00|205457.5|205307.5|205452.8|205302.8|205458.8|205308.8|205452.8|205302.8|24
1633432810000|2021-10-05 11:20:10|205452.5|205302.5|205442.5|205292.5|205452.8|205302.8|205433.8|205283.8|27
1633432820000|2021-10-05 11:20:20|205443|205293|205430.4|205280.4|205443|205293|205420.4|205270.4|31
1633432830000|2021-10-05 11:20:30|205426.3|205276.3|205430.5|205280.5|205436.3|205286.3|205426.3|205276.3|26
1633432840000|2021-10-05 11:20:40|205430.9|205280.9|205437.5|205287.5|205438.4|205288.4|205428.3|205278.3|20
1633432850000|2021-10-05 11:20:50|205437.4|205287.4|205437.4|205287.4|205438.8|205288.8|205428.7|205278.7|31
1633432860000|2021-10-05 11:21:00|205437.2|205287.2|205446.4|205296.4|205452.2|205302.2|205433|205283|33
1633432870000|2021-10-05 11:21:10|205445.9|205295.9|205463|205313|205471.3|205321.3|205444.4|205294.4|26
1633432880000|2021-10-05 11:21:20|205454.3|205304.3|205462.9|205312.9|205463.9|205313.9|205453.3|205303.3|22
1633432890000|2021-10-05 11:21:30|205461.5|205311.5|205466.2|205316.2|205468.1|205318.1|205460.5|205310.5|21
1633432900000|2021-10-05 11:21:40|205465.5|205315.5|205462.3|205312.3|205468.3|205318.3|205462.2|205312.2|19
1633432910000|2021-10-05 11:21:50|205464.4|205314.4|205466.1|205316.1|205466.1|205316.1|205463.7|205313.7|16
1633432920000|2021-10-05 11:22:00|205466.4|205316.4|205467.3|205317.3|205467.3|205317.3|205460.1|205310.1|20
1633432930000|2021-10-05 11:22:10|205466.8|205316.8|205467.3|205317.3|205468.2|205318.2|205466.5|205316.5|12
1633432940000|2021-10-05 11:22:20|205466.8|205316.8|205448.4|205298.4|205467.9|205317.9|205444.8|205294.8|21
1633432950000|2021-10-05 11:22:30|205448.2|205298.2|205456|205306|205457.2|205307.2|205445|205295|22
1633432960000|2021-10-05 11:22:40|205456.1|205306.1|205456.5|205306.5|205457.4|205307.4|205454.6|205304.6|12
1633432970000|2021-10-05 11:22:50|205460.6|205310.6|205457.9|205307.9|205463.5|205313.5|205457.9|205307.9|16
1633432980000|2021-10-05 11:23:00|205457.8|205307.8|205450.1|205300.1|205458.1|205308.1|205447.7|205297.7|23
1633432990000|2021-10-05 11:23:10|205451.1|205301.1|205451.1|205301.1|205451.4|205301.4|205450.2|205300.2|16
1633433000000|2021-10-05 11:23:20|205452.4|205302.4|205462.5|205312.5|205463.3|205313.3|205449.3|205299.3|17
1633433010000|2021-10-05 11:23:30|205464.8|205314.8|205465.6|205315.6|205468.1|205318.1|205460.4|205310.4|16
1633433020000|2021-10-05 11:23:40|205466.1|205316.1|205462.2|205312.2|205466.3|205316.3|205462.2|205312.2|12
1633433030000|2021-10-05 11:23:50|205462|205312|205463.2|205313.2|205464.2|205314.2|205460.6|205310.6|13
1633433040000|2021-10-05 11:24:00|205463.3|205313.3|205468.1|205318.1|205468.1|205318.1|205462.7|205312.7|14
1633433050000|2021-10-05 11:24:10|205492.1|205342.1|205501.9|205351.9|205511.8|205361.8|205491.6|205341.6|26
1633433060000|2021-10-05 11:24:20|205501.8|205351.8|205514.2|205364.2|205520.9|205370.9|205501.7|205351.7|32
1633433070000|2021-10-05 11:24:30|205511.5|205361.5|205514.3|205364.3|205514.6|205364.6|205508.8|205358.8|19
1633433080000|2021-10-05 11:24:40|205514.2|205364.2|205510.3|205360.3|205515.7|205365.7|205509.8|205359.8|24
1633433090000|2021-10-05 11:24:50|205511.6|205361.6|205511.7|205361.7|205518.6|205368.6|205510.6|205360.6|20
1633433100000|2021-10-05 11:25:00|205512.2|205362.2|205512.1|205362.1|205513|205363|205510.3|205360.3|15
1633433110000|2021-10-05 11:25:10|205511.8|205361.8|205477.6|205327.6|205514.2|205364.2|205476.7|205326.7|27
1633433120000|2021-10-05 11:25:20|205479.3|205329.3|205476.9|205326.9|205481.2|205331.2|205474.5|205324.5|17
1633433130000|2021-10-05 11:25:30|205476.2|205326.2|205471.2|205321.2|205477.4|205327.4|205468.1|205318.1|18
1633433140000|2021-10-05 11:25:40|205471.4|205321.4|205471.1|205321.1|205473.2|205323.2|205469.3|205319.3|17
1633433150000|2021-10-05 11:25:50|205470.6|205320.6|205477.8|205327.8|205477.8|205327.8|205469.8|205319.8|17
1633433160000|2021-10-05 11:26:00|205478.3|205328.3|205449.7|205299.7|205481|205331|205449.7|205299.7|25
1633433170000|2021-10-05 11:26:10|205450.4|205300.4|205443.2|205293.2|205450.4|205300.4|205439.3|205289.3|34
1633433180000|2021-10-05 11:26:20|205444.4|205294.4|205438.9|205288.9|205450.8|205300.8|205437.8|205287.8|32
1633433190000|2021-10-05 11:26:30|205439.3|205289.3|205440.8|205290.8|205445.8|205295.8|205435.5|205285.5|21
1633433200000|2021-10-05 11:26:40|205441.3|205291.3|205435.9|205285.9|205441.3|205291.3|205435.7|205285.7|23
1633433210000|2021-10-05 11:26:50|205436.7|205286.7|205420.9|205270.9|205437.6|205287.6|205397.6|205247.6|23
1633433220000|2021-10-05 11:27:00|205421.7|205271.7|205421|205271|205425.5|205275.5|205419.6|205269.6|25
1633433230000|2021-10-05 11:27:10|205420.9|205270.9|205410.3|205260.3|205420.9|205270.9|205398.4|205248.4|33
1633433240000|2021-10-05 11:27:20|205400.4|205250.4|205394.3|205244.3|205400.4|205250.4|205388.6|205238.6|22
1633433250000|2021-10-05 11:27:30|205392.4|205242.4|205389.4|205239.4|205392.4|205242.4|205387|205237|22
1633433260000|2021-10-05 11:27:40|205388.4|205238.4|205387.5|205237.5|205388.6|205238.6|205385.4|205235.4|20
1633433270000|2021-10-05 11:27:50|205387.7|205237.7|205390.1|205240.1|205393.7|205243.7|205387.7|205237.7|21
1633433280000|2021-10-05 11:28:00|205390|205240|205386.7|205236.7|205392.5|205242.5|205386.7|205236.7|14
1633433290000|2021-10-05 11:28:10|205386.3|205236.3|205386.5|205236.5|205390|205240|205386.2|205236.2|21
1633433300000|2021-10-05 11:28:20|205386.1|205236.1|205382.8|205232.8|205387.9|205237.9|205380.6|205230.6|26
1633433310000|2021-10-05 11:28:30|205382.5|205232.5|205366.6|205216.6|205391.6|205241.6|205362.9|205212.9|26
1633433320000|2021-10-05 11:28:40|205368.7|205218.7|205368.6|205218.6|205376.9|205226.9|205363.6|205213.6|22
1633433330000|2021-10-05 11:28:50|205368.7|205218.7|205364.4|205214.4|205371|205221|205350.5|205200.5|27
1633433340000|2021-10-05 11:29:00|205364.3|205214.3|205377.9|205227.9|205383.5|205233.5|205364.3|205214.3|33
1633433350000|2021-10-05 11:29:10|205378.9|205228.9|205337.3|205187.3|205378.9|205228.9|205337.3|205187.3|29
1633433360000|2021-10-05 11:29:20|205342.8|205192.8|205358.1|205208.1|205369.7|205219.7|205339|205189|32
1633433370000|2021-10-05 11:29:30|205357.7|205207.7|205367.3|205217.3|205368.2|205218.2|205351.8|205201.8|21
1633433380000|2021-10-05 11:29:40|205369.5|205219.5|205363|205213|205369.5|205219.5|205361.4|205211.4|27
1633433390000|2021-10-05 11:29:50|205373.5|205223.5|205388|205238|205393.6|205243.6|205373.4|205223.4|30
1633433400000|2021-10-05 11:30:00|205391.3|205241.3|205387.6|205237.6|205400.4|205298.2|205338.7|205237|34
1633433410000|2021-10-05 11:30:10|205387.5|205237.5|205398.4|205248.4|205399|205289.1|205337.6|205234.2|25
1633433420000|2021-10-05 11:30:20|205388.9|205238.9|205419.3|205269.3|205419.3|205269.3|205388.9|205238.9|32
1633433430000|2021-10-05 11:30:30|205422|205272|205390.5|205240.5|205439.9|205309.5|205359.5|205240.5|34
1633433440000|2021-10-05 11:30:40|205391.4|205241.4|205388.9|205238.9|205395.2|205245.2|205388.6|205238.6|26
1633433450000|2021-10-05 11:30:50|205390|205240|205401.1|205251.1|205403.6|205253.6|205388.9|205238.9|25
1633433460000|2021-10-05 11:31:00|205402.3|205252.3|205394|205244|205402.3|205252.3|205389.8|205239.8|25
1633433470000|2021-10-05 11:31:10|205394.7|205244.7|205385.4|205235.4|205394.7|205244.7|205385.4|205235.4|26
1633433480000|2021-10-05 11:31:20|205385.7|205235.7|205388.6|205238.6|205399.8|205249.8|205385.7|205235.7|27
1633433490000|2021-10-05 11:31:30|205388.9|205238.9|205399.6|205249.6|205399.6|205249.6|205388.8|205238.8|21
1633433500000|2021-10-05 11:31:40|205400.6|205250.6|205389.1|205239.1|205400.6|205289.7|205339.7|205237.8|23
1633433510000|2021-10-05 11:31:50|205389|205239|205392.2|205242.2|205392.2|205242.2|205389|205239|14
1633433520000|2021-10-05 11:32:00|205391.5|205241.5|205395.3|205245.3|205397.5|205299.8|205344.3|205238.4|24
1633433530000|2021-10-05 11:32:10|205395.9|205245.9|205395.4|205245.4|205399.1|205249.1|205389.6|205239.6|23
1633433540000|2021-10-05 11:32:20|205395.7|205245.7|205395|205245|205395.7|205245.7|205389.7|205239.7|28
1633433550000|2021-10-05 11:32:30|205394.6|205244.6|205397.1|205247.1|205399|205249|205392.6|205242.6|28
1633433560000|2021-10-05 11:32:40|205394.7|205244.7|205393.5|205243.5|205401.6|205251.6|205388.5|205238.5|29
1633433570000|2021-10-05 11:32:50|205391.8|205241.8|205395.5|205245.5|205397|205247|205386.5|205236.5|23
1633433580000|2021-10-05 11:33:00|205393|205243|205390|205240|205398.2|205248.2|205390|205240|25
1633433590000|2021-10-05 11:33:10|205390.6|205240.6|205388.1|205238.1|205391.9|205241.9|205387.8|205237.8|21
1633433600000|2021-10-05 11:33:20|205388.6|205238.6|205392.4|205242.4|205392.5|205242.5|205388.5|205238.5|18
1633433610000|2021-10-05 11:33:30|205388.9|205238.9|205357.8|205207.8|205391.9|205291.6|205341.5|205207.8|26
1633433620000|2021-10-05 11:33:40|205358.1|205208.1|205363.2|205213.2|205364.8|205214.8|205358.1|205208.1|23
1633433630000|2021-10-05 11:33:50|205363.9|205213.9|205372.4|205222.4|205374.6|205268.2|205318.2|205210.9|22
1633433640000|2021-10-05 11:34:00|205371.7|205221.7|205393.7|205243.7|205393.7|205243.7|205353.6|205203.6|34
1633433650000|2021-10-05 11:34:10|205340.8|205290.8|205391.7|205241.7|205392.4|205290.8|205340.8|205237.3|27
1633433660000|2021-10-05 11:34:20|205391.1|205241.1|205391.7|205241.7|205395.7|205245.7|205383.1|205233.1|30
1633433670000|2021-10-05 11:34:30|205390.2|205240.2|205333.3|205283.3|205390.3|205284.8|205333.3|205228.5|21
1633433680000|2021-10-05 11:34:40|205379.3|205229.3|205376.6|205226.6|205381.4|205231.4|205376.6|205226.6|21
1633433690000|2021-10-05 11:34:50|205376.3|205226.3|205375.1|205225.1|205377.4|205278.2|205327.4|205224.7|14
1633433700000|2021-10-05 11:35:00|205375.8|205225.8|205355.2|205205.2|205376.4|205276.1|205326.1|205205.2|21
1633433710000|2021-10-05 11:35:10|205352.3|205202.3|205373|205223|205375.4|205271.7|205321.7|205202.3|28
1633433720000|2021-10-05 11:35:20|205373.7|205223.7|205351.9|205201.9|205376.3|205264.5|205309.9|205200|28
1633433730000|2021-10-05 11:35:30|205348.8|205198.8|205327.9|205177.9|205348.8|205226.5|205275.1|205177.9|27
1633433740000|2021-10-05 11:35:40|205328|205178|205325.1|205175.1|205330.3|205180.3|205322.2|205172.2|27
1633433750000|2021-10-05 11:35:50|205324.8|205174.8|205329.6|205179.6|205340|205232.6|205272.8|205172.5|28
1633433760000|2021-10-05 11:36:00|205327.5|205177.5|205321.7|205171.7|205327.5|205177.5|205319.8|205169.8|24
1633433770000|2021-10-05 11:36:10|205320.5|205170.5|205313.5|205163.5|205320.6|205170.6|205308.7|205158.7|19
1633433780000|2021-10-05 11:36:20|205313|205163|205324.1|205174.1|205328.3|205221.3|205270.1|205159.2|33
1633433790000|2021-10-05 11:36:30|205325.5|205175.5|205306.4|205156.4|205325.5|205221.8|205271.8|205152.1|34
1633433800000|2021-10-05 11:36:40|205306.7|205156.7|205294.8|205144.8|205317.3|205193.5|205238.1|205139.6|34
1633433810000|2021-10-05 11:36:50|205296.7|205146.7|205302.8|205152.8|205304.1|205203.2|205253|205143.5|32
1633433820000|2021-10-05 11:37:00|205298.7|205148.7|205293.9|205143.9|205299.8|205149.8|205292.4|205142.4|28
1633433830000|2021-10-05 11:37:10|205294|205144|205256.7|205206.7|205307.5|205207.7|205254.7|205142.4|27
1633433840000|2021-10-05 11:37:20|205257.3|205207.3|205307.2|205157.2|205307.2|205207.3|205255.6|205153.5|22
1633433850000|2021-10-05 11:37:30|205300.6|205150.6|205298.3|205148.3|205300.6|205150.6|205297.4|205147.4|27
1633433860000|2021-10-05 11:37:40|205298.6|205148.6|205304.4|205154.4|205304.4|205154.4|205298.4|205148.4|25
1633433870000|2021-10-05 11:37:50|205306.2|205156.2|205312|205162|205319.1|205169.1|205306.2|205156.2|32
1633433880000|2021-10-05 11:38:00|205312.2|205162.2|205317.5|205167.5|205317.9|205167.9|205311.7|205161.7|22
1633433890000|2021-10-05 11:38:10|205317.7|205167.7|205319.4|205169.4|205319.5|205169.5|205316.6|205166.6|17
1633433900000|2021-10-05 11:38:20|205343.8|205193.8|205349.9|205199.9|205351.1|205245.4|205295.4|205190.8|26
1633433910000|2021-10-05 11:38:30|205349.6|205199.6|205346.6|205196.6|205350.4|205200.4|205346.6|205196.6|17
1633433920000|2021-10-05 11:38:40|205347.9|205197.9|205358.7|205208.7|205358.9|205208.9|205339.1|205189.1|22
1633433930000|2021-10-05 11:38:50|205360.1|205210.1|205380.2|205230.2|205395.9|205245.9|205357.4|205207.4|33
1633433940000|2021-10-05 11:39:00|205379.6|205229.6|205391.7|205241.7|205394.8|205283.4|205333|205229.6|24
1633433950000|2021-10-05 11:39:10|205392.2|205242.2|205386.5|205236.5|205396|205246|205386.5|205236.5|30
1633433960000|2021-10-05 11:39:20|205387.7|205237.7|205389.3|205239.3|205389.3|205239.3|205387|205237|24
1633433970000|2021-10-05 11:39:30|205389.2|205239.2|205390.3|205240.3|205390.3|205240.3|205386|205236|26
1633433980000|2021-10-05 11:39:40|205387.2|205237.2|205341.2|205191.2|205393.4|205290.6|205340.6|205191|36
1633433990000|2021-10-05 11:39:50|205341.7|205191.7|205360.7|205210.7|205363.6|205213.6|205340|205190|31
1633434000000|2021-10-05 11:40:00|205361.6|205211.6|205362.4|205212.4|205366.8|205248.3|205298.3|205202.4|33
1633434010000|2021-10-05 11:40:10|205362.6|205212.6|205364.9|205214.9|205365.7|205215.7|205360.5|205210.5|24
1633434020000|2021-10-05 11:40:20|205364.6|205214.6|205350|205200|205377.6|205227.6|205350|205200|28
1633434030000|2021-10-05 11:40:30|205350.4|205200.4|205364.1|205214.1|205364.3|205214.3|205350.3|205200.3|21
1633434040000|2021-10-05 11:40:40|205364.7|205214.7|205342.7|205192.7|205364.7|205214.7|205342|205192|28
1633434050000|2021-10-05 11:40:50|205343.1|205193.1|205352.9|205202.9|205357.6|205207.6|205342.4|205192.4|27
1633434060000|2021-10-05 11:41:00|205353.3|205203.3|205359|205209|205359.7|205209.7|205353.3|205203.3|23
1633434070000|2021-10-05 11:41:10|205358.7|205208.7|205360.8|205210.8|205362.2|205212.2|205358.3|205208.3|21
1633434080000|2021-10-05 11:41:20|205353.4|205203.4|205371.7|205221.7|205372.4|205222.4|205353.4|205203.4|26
1633434090000|2021-10-05 11:41:30|205371.4|205221.4|205383.4|205233.4|205398.5|205248.5|205370.2|205220.2|31
1633434100000|2021-10-05 11:41:40|205383.2|205233.2|205379.3|205229.3|205384|205234|205377.9|205227.9|23
1633434110000|2021-10-05 11:41:50|205378.9|205228.9|205377.4|205227.4|205380.4|205230.4|205377.4|205227.4|24
1633434120000|2021-10-05 11:42:00|205379.5|205229.5|205380.9|205230.9|205381|205231|205378.6|205228.6|21
1633434130000|2021-10-05 11:42:10|205381.1|205231.1|205391.7|205241.7|205397.1|205247.1|205376.7|205226.7|32
1633434140000|2021-10-05 11:42:20|205391.9|205241.9|205397|205247|205398.9|205248.9|205388|205238|28
1633434150000|2021-10-05 11:42:30|205396.6|205246.6|205395.4|205245.4|205400.4|205250.4|205386.7|205236.7|29
1633434160000|2021-10-05 11:42:40|205396|205246|205391.1|205241.1|205400.7|205250.7|205391.1|205241.1|17
1633434170000|2021-10-05 11:42:50|205391.2|205241.2|205380.1|205230.1|205393.4|205243.4|205375.7|205225.7|14
1633434180000|2021-10-05 11:43:00|205373.3|205223.3|205389.9|205239.9|205391.5|205241.5|205373.3|205223.3|22
1633434190000|2021-10-05 11:43:10|205389.5|205239.5|205394.8|205244.8|205394.8|205244.8|205389.5|205239.5|20
1633434200000|2021-10-05 11:43:20|205394.5|205244.5|205394.1|205244.1|205397.3|205247.3|205390.2|205240.2|24
1633434210000|2021-10-05 11:43:30|205394.5|205244.5|205390.4|205240.4|205399.4|205249.4|205388.4|205238.4|29
1633434220000|2021-10-05 11:43:40|205391.5|205241.5|205390.9|205240.9|205391.5|205241.5|205388.3|205238.3|23
1633434230000|2021-10-05 11:43:50|205391.4|205241.4|205396.9|205246.9|205399.1|205249.1|205391.4|205241.4|24
1633434240000|2021-10-05 11:44:00|205396.7|205246.7|205404|205254|205406|205256|205396.4|205246.4|24
1633434250000|2021-10-05 11:44:10|205404.6|205254.6|205399.1|205249.1|205404.6|205254.6|205399.1|205249.1|22
1633434260000|2021-10-05 11:44:20|205400.5|205250.5|205400.4|205250.4|205408.7|205258.7|205386.1|205236.1|26
1633434270000|2021-10-05 11:44:30|205400.7|205250.7|205401.4|205251.4|205401.4|205298.7|205348.7|205238.5|26
1633434280000|2021-10-05 11:44:40|205397.9|205247.9|205391|205241|205399.9|205289.7|205339.7|205237.4|28
1633434290000|2021-10-05 11:44:50|205390.6|205240.6|205399.2|205249.2|205404.1|205254.1|205388.8|205238.8|33
1633434300000|2021-10-05 11:45:00|205400.3|205250.3|205405.1|205255.1|205410.6|205309.1|205351.9|205237.2|33
1633434310000|2021-10-05 11:45:10|205403.5|205253.5|205436.7|205286.7|205440|205330.5|205380.5|205251.4|35
1633434320000|2021-10-05 11:45:20|205437.3|205287.3|205431.2|205281.2|205442.1|205334|205384|205276.8|27
1633434330000|2021-10-05 11:45:30|205431|205281|205386.5|205336.5|205440.4|205336.5|205386|205279.4|22
1633434340000|2021-10-05 11:45:40|205387.3|205337.3|205438.4|205288.4|205442.1|205338.5|205386.2|205281.8|27
1633434350000|2021-10-05 11:45:50|205438.6|205288.6|205435.8|205285.8|205440.1|205290.1|205432.6|205282.6|24
1633434360000|2021-10-05 11:46:00|205434.3|205284.3|205432.3|205282.3|205435.4|205285.4|205427.8|205277.8|24
1633434370000|2021-10-05 11:46:10|205434.1|205284.1|205431.6|205281.6|205434.7|205284.7|205426.7|205276.7|30
1633434380000|2021-10-05 11:46:20|205378.7|205328.7|205432|205282|205434.1|205331.6|205378.7|205280.7|26
1633434390000|2021-10-05 11:46:30|205431.8|205281.8|205435.5|205285.5|205437|205287|205430.7|205280.7|23
1633434400000|2021-10-05 11:46:40|205435.1|205285.1|205435.8|205285.8|205438.5|205288.5|205432.8|205282.8|30
1633434410000|2021-10-05 11:46:50|205435.9|205285.9|205436.1|205286.1|205438.6|205288.6|205435.3|205285.3|27
1633434420000|2021-10-05 11:47:00|205436.6|205286.6|205436.8|205286.8|205438.3|205288.3|205434.2|205284.2|29
1633434430000|2021-10-05 11:47:10|205437.2|205287.2|205430.3|205280.3|205437.2|205287.2|205425.7|205275.7|26
1633434440000|2021-10-05 11:47:20|205430.4|205280.4|205431.9|205281.9|205432.7|205282.7|205429.6|205279.6|26
1633434450000|2021-10-05 11:47:30|205432|205282|205384.3|205234.3|205432.7|205282.7|205382.3|205232.3|28
1633434460000|2021-10-05 11:47:40|205384.1|205234.1|205384.8|205234.8|205384.8|205234.8|205378.6|205228.6|29
1633434470000|2021-10-05 11:47:50|205385.3|205235.3|205387.5|205237.5|205388.3|205238.3|205383.1|205233.1|20
1633434480000|2021-10-05 11:48:00|205386.3|205236.3|205383.4|205233.4|205386.4|205236.4|205381.4|205231.4|26
1633434490000|2021-10-05 11:48:10|205383.6|205233.6|205383.6|205233.6|205385.6|205235.6|205382.4|205232.4|21
1633434500000|2021-10-05 11:48:20|205383.5|205233.5|205383.4|205233.4|205384.1|205234.1|205381|205231|13
1633434510000|2021-10-05 11:48:30|205383.5|205233.5|205388.4|205238.4|205388.4|205238.4|205383.5|205233.5|20
1633434520000|2021-10-05 11:48:40|205387.5|205237.5|205379.4|205229.4|205387.5|205237.5|205379.4|205229.4|19
1633434530000|2021-10-05 11:48:50|205381.5|205231.5|205379.4|205229.4|205384.1|205234.1|205379.4|205229.4|15
1633434540000|2021-10-05 11:49:00|205379.7|205229.7|205384.7|205234.7|205384.7|205234.7|205374.1|205224.1|25
1633434550000|2021-10-05 11:49:10|205385.1|205235.1|205388.1|205238.1|205390.3|205285.1|205335.1|205233|29
1633434560000|2021-10-05 11:49:20|205387.7|205237.7|205386.9|205236.9|205389.7|205239.7|205386.3|205236.3|19
1633434570000|2021-10-05 11:49:30|205387.3|205237.3|205387.7|205237.7|205387.9|205237.9|205387.3|205237.3|8
1633434580000|2021-10-05 11:49:40|205386.6|205236.6|205387.1|205237.1|205388.5|205238.5|205385.9|205235.9|30
1633434590000|2021-10-05 11:49:50|205386.9|205236.9|205388.9|205238.9|205390.1|205240.1|205385.9|205235.9|26
1633434600000|2021-10-05 11:50:00|205390.4|205240.4|205389|205239|205390.4|205240.4|205384.4|205234.4|23
1633434610000|2021-10-05 11:50:10|205387.5|205237.5|205389.5|205239.5|205390.1|205240.1|205386.9|205236.9|25
1633434620000|2021-10-05 11:50:20|205389.2|205239.2|205388.8|205238.8|205389.5|205239.5|205387.2|205237.2|18
1633434630000|2021-10-05 11:50:30|205389.1|205239.1|205386.9|205236.9|205389.1|205239.1|205386.3|205236.3|17
1633434640000|2021-10-05 11:50:40|205388.5|205238.5|205387.9|205237.9|205388.8|205238.8|205386.6|205236.6|16
1633434650000|2021-10-05 11:50:50|205387|205237|205385.7|205235.7|205388.9|205238.9|205383.5|205233.5|24
1633434660000|2021-10-05 11:51:00|205383.2|205233.2|205385.1|205235.1|205385.6|205235.6|205382.3|205232.3|16
1633434670000|2021-10-05 11:51:10|205384.7|205234.7|205387.4|205237.4|205387.9|205237.9|205384.6|205234.6|20
1633434680000|2021-10-05 11:51:20|205388.3|205238.3|205388.9|205238.9|205389.2|205239.2|205385.9|205235.9|27
1633434690000|2021-10-05 11:51:30|205388.7|205238.7|205390.2|205240.2|205392.3|205242.3|205388.7|205238.7|19
1633434700000|2021-10-05 11:51:40|205391.3|205241.3|205387.8|205237.8|205391.3|205241.3|205387.7|205237.7|21
1633434710000|2021-10-05 11:51:50|205387.6|205237.6|205387.2|205237.2|205390.8|205240.8|205387|205237|28
1633434720000|2021-10-05 11:52:00|205387.7|205237.7|205388.2|205238.2|205389.8|205239.8|205387.3|205237.3|27
1633434730000|2021-10-05 11:52:10|205387.8|205237.8|205389.3|205239.3|205393.2|205243.2|205387.3|205237.3|27
1633434740000|2021-10-05 11:52:20|205390|205240|205387.8|205237.8|205390.9|205240.9|205384.8|205234.8|23
1633434750000|2021-10-05 11:52:30|205388.4|205238.4|205421.7|205271.7|205423.9|205273.9|205388.4|205238.4|29
1633434760000|2021-10-05 11:52:40|205421.8|205271.8|205429.2|205279.2|205432.6|205282.6|205421.8|205271.8|26
1633434770000|2021-10-05 11:52:50|205431|205281|205433.4|205283.4|205433.4|205283.4|205427.2|205277.2|32
1633434780000|2021-10-05 11:53:00|205433.5|205283.5|205435.2|205285.2|205435.4|205285.4|205431.3|205281.3|21
1633434790000|2021-10-05 11:53:10|205435.8|205285.8|205440.9|205290.9|205440.9|205290.9|205434.4|205284.4|19
1633434800000|2021-10-05 11:53:20|205437.9|205287.9|205435|205285|205440.4|205290.4|205432.9|205282.9|21
1633434810000|2021-10-05 11:53:30|205435.8|205285.8|205429.6|205279.6|205437|205332.1|205375.7|205276.7|23
1633434820000|2021-10-05 11:53:40|205430.5|205280.5|205389.8|205239.8|205430.5|205291.3|205341.3|205236.7|27
1633434830000|2021-10-05 11:53:50|205389.7|205239.7|205390.1|205240.1|205391|205241|205388.3|205238.3|25
1633434840000|2021-10-05 11:54:00|205390|205240|205382.9|205232.9|205390.3|205240.3|205363.9|205213.9|32
1633434850000|2021-10-05 11:54:10|205376.2|205226.2|205359.3|205209.3|205378|205228|205349|205199|34
1633434860000|2021-10-05 11:54:20|205358.3|205208.3|205354|205204|205358.3|205208.3|205352.8|205202.8|24
1633434870000|2021-10-05 11:54:30|205353.7|205203.7|205362.4|205212.4|205364.2|205214.2|205353.7|205203.7|30
1633434880000|2021-10-05 11:54:40|205361.9|205211.9|205361.5|205211.5|205366.4|205216.4|205359.2|205209.2|29
1633434890000|2021-10-05 11:54:50|205362.6|205212.6|205355.5|205205.5|205366.2|205216.2|205354.2|205204.2|32
1633434900000|2021-10-05 11:55:00|205355.4|205205.4|205349.5|205199.5|205356.9|205206.9|205348.3|205198.3|22
1633434910000|2021-10-05 11:55:10|205349.7|205199.7|205356.7|205206.7|205357.6|205207.6|205347|205197|28
1633434920000|2021-10-05 11:55:20|205356.6|205206.6|205360.3|205210.3|205360.6|205253.9|205303.9|205202.3|30
1633434930000|2021-10-05 11:55:30|205359.9|205209.9|205350.5|205200.5|205359.9|205209.9|205348.9|205198.9|24
1633434940000|2021-10-05 11:55:40|205354.1|205204.1|205353.1|205203.1|205357.6|205207.6|205348.9|205198.9|22
1633434950000|2021-10-05 11:55:50|205354.3|205204.3|205353.8|205203.8|205356.2|205206.2|205352.1|205202.1|31
1633434960000|2021-10-05 11:56:00|205354.1|205204.1|205353.3|205203.3|205358.7|205208.7|205352.9|205202.9|27
1633434970000|2021-10-05 11:56:10|205357.8|205207.8|205351.7|205201.7|205358.8|205208.8|205349.6|205199.6|26
1633434980000|2021-10-05 11:56:20|205349.5|205199.5|205344.9|205194.9|205349.5|205199.5|205343.5|205193.5|22
1633434990000|2021-10-05 11:56:30|205343.2|205193.2|205359.2|205209.2|205359.2|205209.2|205343.2|205193.2|20
1633435000000|2021-10-05 11:56:40|205358.5|205208.5|205368.4|205218.4|205368.4|205218.4|205352|205202|32
1633435010000|2021-10-05 11:56:50|205373.2|205223.2|205351.2|205201.2|205379.7|205275.8|205325.8|205192.3|37
1633435020000|2021-10-05 11:57:00|205351|205201|205346.8|205196.8|205365.2|205215.2|205345.9|205195.9|37
1633435030000|2021-10-05 11:57:10|205346.2|205196.2|205353.3|205203.3|205353.3|205203.3|205346.2|205196.2|30
1633435040000|2021-10-05 11:57:20|205353.1|205203.1|205357.3|205207.3|205359.7|205209.7|205351.7|205201.7|29
1633435050000|2021-10-05 11:57:30|205357|205207|205359.4|205209.4|205361.3|205211.3|205357|205207|26
1633435060000|2021-10-05 11:57:40|205359.3|205209.3|205358.7|205208.7|205359.7|205209.7|205355.1|205205.1|28
1633435070000|2021-10-05 11:57:50|205358.6|205208.6|205340.4|205190.4|205358.9|205208.9|205340.4|205190.4|26
1633435080000|2021-10-05 11:58:00|205340.7|205190.7|205340|205190|205341.7|205191.7|205335|205185|23
1633435090000|2021-10-05 11:58:10|205338.2|205188.2|205345.7|205195.7|205349.8|205199.8|205337.6|205187.6|23
1633435100000|2021-10-05 11:58:20|205345.2|205195.2|205339.8|205189.8|205346|205196|205339.8|205189.8|30
1633435110000|2021-10-05 11:58:30|205339.5|205189.5|205308|205158|205339.6|205189.6|205308|205158|33
1633435120000|2021-10-05 11:58:40|205308.6|205158.6|205310.2|205160.2|205312.2|205162.2|205307.3|205157.3|22
1633435130000|2021-10-05 11:58:50|205310|205160|205309.3|205159.3|205313.4|205163.4|205306|205156|25
1633435140000|2021-10-05 11:59:00|205309.6|205159.6|205319.3|205169.3|205321.7|205171.7|205309.2|205159.2|26
1633435150000|2021-10-05 11:59:10|205320.6|205170.6|205321.9|205171.9|205324.9|205174.9|205314.3|205164.3|35
1633435160000|2021-10-05 11:59:20|205322.6|205172.6|205339.1|205189.1|205339.2|205189.2|205322.6|205172.6|32
1633435170000|2021-10-05 11:59:30|205339.3|205189.3|205347.8|205197.8|205351.7|205201.7|205339.3|205189.3|34
1633435180000|2021-10-05 11:59:40|205348.9|205198.9|205357.5|205207.5|205357.7|205207.7|205347.1|205197.1|26
1633435190000|2021-10-05 11:59:50|205359|205209|205359.3|205209.3|205361|205211|205356.4|205206.4|29
1633435200000|2021-10-05 12:00:00|205359.7|205209.7|205311.3|205161.3|205359.7|205209.7|205305.6|205155.6|37
1633435210000|2021-10-05 12:00:10|205311.6|205161.6|205313.4|205163.4|205314.9|205164.9|205309.7|205159.7|26
1633435220000|2021-10-05 12:00:20|205313.1|205163.1|205335.1|205185.1|205338.1|205188.1|205308.6|205158.6|31
1633435230000|2021-10-05 12:00:30|205335.3|205185.3|205361.2|205211.2|205361.2|205211.2|205332.8|205182.8|29
1633435240000|2021-10-05 12:00:40|205348.1|205198.1|205315.2|205165.2|205348.4|205198.4|205307.9|205157.9|37
1633435250000|2021-10-05 12:00:50|205315.4|205165.4|205318.4|205168.4|205323|205173|205314.4|205164.4|26
1633435260000|2021-10-05 12:01:00|205298.7|205148.7|205297.1|205147.1|205301|205151|205283.6|205133.6|31
1633435270000|2021-10-05 12:01:10|205298.3|205148.3|205272.3|205122.3|205299|205149|205261.7|205111.7|36
1633435280000|2021-10-05 12:01:20|205271.7|205121.7|205288.3|205138.3|205288.3|205138.3|205253.8|205103.8|31
1633435290000|2021-10-05 12:01:30|205288.8|205138.8|205294.6|205144.6|205296.7|205146.7|205284.7|205134.7|28
1633435300000|2021-10-05 12:01:40|205295.6|205145.6|205274|205124|205296.9|205146.9|205273.2|205123.2|35
1633435310000|2021-10-05 12:01:50|205281.8|205131.8|205246.1|205096.1|205281.8|205131.8|205242.7|205092.7|36
1633435320000|2021-10-05 12:02:00|205247.8|205097.8|205211.4|205061.4|205247.8|205097.8|205211.4|205061.4|34
1633435330000|2021-10-05 12:02:10|205213.7|205063.7|205163.3|205013.3|205213.9|205063.9|205161.5|205011.5|38
1633435340000|2021-10-05 12:02:20|205164.5|205014.5|205171.7|205021.7|205174.4|205024.4|205159.8|205009.8|36
1633435350000|2021-10-05 12:02:30|205172.6|205022.6|205196.5|205046.5|205205|205103.2|205151.1|205021.3|31
1633435360000|2021-10-05 12:02:40|205195.9|205045.9|205153.3|205103.3|205207.9|205103.3|205153.3|205045.8|27
1633435370000|2021-10-05 12:02:50|205203.7|205053.7|205156|205106|205207.8|205108.6|205154.4|205051.1|33
1633435380000|2021-10-05 12:03:00|205156.2|205106.2|205213.1|205063.1|205214.2|205108.1|205155.9|205056.2|29
1633435390000|2021-10-05 12:03:10|205214.3|205064.3|205208.3|205058.3|205214.3|205064.3|205202.4|205052.4|27
1633435400000|2021-10-05 12:03:20|205208.6|205058.6|205208.5|205058.5|205218.7|205068.7|205208.3|205058.3|35
1633435410000|2021-10-05 12:03:30|205209.2|205059.2|205250.5|205100.5|205252.1|205102.1|205208.2|205058.2|35
1633435420000|2021-10-05 12:03:40|205251.3|205101.3|205254.7|205104.7|205256.1|205106.1|205241.8|205091.8|33
1633435430000|2021-10-05 12:03:50|205253.7|205103.7|205257.8|205107.8|205257.8|205107.8|205250.5|205100.5|30
1633435440000|2021-10-05 12:04:00|205258.1|205108.1|205305.3|205155.3|205307.5|205157.5|205256.3|205106.3|37
1633435450000|2021-10-05 12:04:10|205305.4|205155.4|205301.6|205151.6|205305.4|205155.4|205298.6|205148.6|29
1633435460000|2021-10-05 12:04:20|205299.8|205149.8|205300.4|205150.4|205306.6|205156.6|205296|205146|37
1633435470000|2021-10-05 12:04:30|205300.6|205150.6|205297.6|205147.6|205309.7|205159.7|205289.1|205139.1|34
1633435480000|2021-10-05 12:04:40|205295.5|205145.5|205299|205149|205308.5|205158.5|205289.1|205139.1|30
1633435490000|2021-10-05 12:04:50|205297.3|205147.3|205305.1|205155.1|205313|205163|205283.7|205133.7|30
1633435500000|2021-10-05 12:05:00|205304.3|205154.3|205290.6|205140.6|205308.5|205158.5|205286.9|205136.9|31
1633435510000|2021-10-05 12:05:10|205290.9|205140.9|205301.6|205151.6|205309.2|205159.2|205290.9|205140.9|31
1633435520000|2021-10-05 12:05:20|205306.7|205156.7|205309.9|205159.9|205312.4|205162.4|205304.4|205154.4|27
1633435530000|2021-10-05 12:05:30|205310.7|205160.7|205282.8|205132.8|205311|205161|205281|205131|33
1633435540000|2021-10-05 12:05:40|205283.1|205133.1|205290.6|205140.6|205292.4|205142.4|205283.1|205133.1|30
1633435550000|2021-10-05 12:05:50|205290.9|205140.9|205289.9|205139.9|205299.8|205149.8|205287.7|205137.7|32
1633435560000|2021-10-05 12:06:00|205290.1|205140.1|205253.9|205103.9|205290.1|205140.1|205245.8|205095.8|32
1633435570000|2021-10-05 12:06:10|205255.6|205105.6|205250.3|205100.3|205259.3|205109.3|205247.6|205097.6|30
1633435580000|2021-10-05 12:06:20|205247.4|205097.4|205255.3|205105.3|205259.5|205109.5|205247.1|205097.1|27
1633435590000|2021-10-05 12:06:30|205254.2|205104.2|205250.2|205100.2|205254.2|205104.2|205249|205099|25
1633435600000|2021-10-05 12:06:40|205251.5|205101.5|205248.1|205098.1|205253.4|205103.4|205243.9|205093.9|32
1633435610000|2021-10-05 12:06:50|205246|205096|205236.1|205086.1|205250.7|205100.7|205218.1|205068.1|30
1633435620000|2021-10-05 12:07:00|205236.4|205086.4|205236.2|205086.2|205240.5|205090.5|205226|205076|33
1633435630000|2021-10-05 12:07:10|205233.3|205083.3|205245.7|205095.7|205250.6|205100.6|205221|205071|30
1633435640000|2021-10-05 12:07:20|205246.2|205096.2|205257.1|205107.1|205262.9|205112.9|205245.3|205095.3|31
1633435650000|2021-10-05 12:07:30|205256.6|205106.6|205256.8|205106.8|205256.8|205106.8|205243.1|205093.1|27
1633435660000|2021-10-05 12:07:40|205257.7|205107.7|205255.3|205105.3|205262.4|205112.4|205254|205104|25
1633435670000|2021-10-05 12:07:50|205254.9|205104.9|205254.3|205104.3|205255.4|205105.4|205253|205103|18
1633435680000|2021-10-05 12:08:00|205254.2|205104.2|205258.6|205108.6|205260.5|205110.5|205254.2|205104.2|24
1633435690000|2021-10-05 12:08:10|205263.5|205113.5|205260.8|205110.8|205263.5|205113.5|205258.9|205108.9|24
1633435700000|2021-10-05 12:08:20|205261.2|205111.2|205255.9|205105.9|205261.4|205111.4|205255.5|205105.5|27
1633435710000|2021-10-05 12:08:30|205255.8|205105.8|205209|205059|205256|205106|205206.7|205056.7|23
1633435720000|2021-10-05 12:08:40|205210.2|205060.2|205185.2|205035.2|205210.2|205060.2|205180.1|205030.1|33
1633435730000|2021-10-05 12:08:50|205183.5|205033.5|205177.3|205027.3|205183.5|205033.5|205173.2|205023.2|29
1633435740000|2021-10-05 12:09:00|205177.7|205027.7|205171.6|205021.6|205181.6|205031.6|205168.8|205018.8|30
1633435750000|2021-10-05 12:09:10|205171.5|205021.5|205176.5|205026.5|205177.3|205027.3|205171.5|205021.5|22
1633435760000|2021-10-05 12:09:20|205175.8|205025.8|205177.5|205027.5|205181.4|205031.4|205174.9|205024.9|32
1633435770000|2021-10-05 12:09:30|205177.4|205027.4|205180.1|205030.1|205181.4|205031.4|205171.5|205021.5|34
1633435780000|2021-10-05 12:09:40|205180.3|205030.3|205178.7|205028.7|205181.1|205031.1|205177.9|205027.9|25
1633435790000|2021-10-05 12:09:50|205180.2|205030.2|205171.7|205021.7|205180.2|205030.2|205170.8|205020.8|31
1633435800000|2021-10-05 12:10:00|205174.9|205024.9|205170.5|205020.5|205177.4|205027.4|205170.5|205020.5|28
1633435810000|2021-10-05 12:10:10|205172.7|205022.7|205183.6|205033.6|205183.6|205033.6|205170.9|205020.9|28
1633435820000|2021-10-05 12:10:20|205184.8|205034.8|205179|205029|205186.4|205036.4|205175.9|205025.9|26
1633435830000|2021-10-05 12:10:30|205178.9|205028.9|205172.8|205022.8|205178.9|205028.9|205168.1|205018.1|22
1633435840000|2021-10-05 12:10:40|205181|205031|205179.7|205029.7|205196.7|205084.6|205130.6|205027.1|26
1633435850000|2021-10-05 12:10:50|205180.1|205030.1|205174.3|205024.3|205185.2|205035.2|205172.3|205022.3|30
1633435860000|2021-10-05 12:11:00|205174.8|205024.8|205179.3|205029.3|205188|205038|205174.8|205024.8|36
1633435870000|2021-10-05 12:11:10|205179.1|205029.1|205181.2|205031.2|205188|205038|205178|205028|31
1633435880000|2021-10-05 12:11:20|205181.4|205031.4|205181.5|205031.5|205183.2|205033.2|205178.1|205028.1|35
1633435890000|2021-10-05 12:11:30|205179.2|205029.2|205166|205016|205186.6|205036.6|205165.2|205015.2|35
1633435900000|2021-10-05 12:11:40|205165.4|205015.4|205120.7|204970.7|205169.7|205019.7|205113.1|204963.1|38
1633435910000|2021-10-05 12:11:50|205119.9|204969.9|205127|204977|205127.4|204977.4|205114.3|204964.3|30
1633435920000|2021-10-05 12:12:00|205122.3|204972.3|205145.7|204995.7|205152.7|205027.7|205070.5|204972.3|35
1633435930000|2021-10-05 12:12:10|205148.3|204998.3|205141.2|204991.2|205166.7|205016.7|205132.5|204982.5|38
1633435940000|2021-10-05 12:12:20|205139.6|204989.6|205177.5|205027.5|205182.4|205032.4|205139.6|204989.6|36
1633435950000|2021-10-05 12:12:30|205175.3|205025.3|205133.1|204983.1|205183.5|205033.5|205122.8|204972.8|38
1633435960000|2021-10-05 12:12:40|205132.9|204982.9|205132.6|204982.6|205145.4|204995.4|205132.6|204982.6|33
1633435970000|2021-10-05 12:12:50|205132.9|204982.9|205123.5|204973.5|205140.5|204990.5|205120.5|204970.5|36
1633435980000|2021-10-05 12:13:00|205133.8|204983.8|205156.5|205006.5|205162.5|205012.5|205131.4|204981.4|34
1633435990000|2021-10-05 12:13:10|205155.3|205005.3|205122.7|204972.7|205164.6|205014.6|205122.1|204972.1|36
1633436000000|2021-10-05 12:13:20|205119.1|204969.1|205117.8|204967.8|205121|204971|205113.2|204963.2|25
1633436010000|2021-10-05 12:13:30|205112.9|204962.9|205163.6|205013.6|205165.1|205015.1|205112.3|204962.3|29
1633436020000|2021-10-05 12:13:40|205164.2|205014.2|205164.3|205014.3|205164.3|205014.3|205157.6|205007.6|21
1633436030000|2021-10-05 12:13:50|205164.5|205014.5|205161.5|205011.5|205176.2|205026.2|205161.5|205011.5|24
1633436040000|2021-10-05 12:14:00|205161.7|205011.7|205162.8|205012.8|205164.5|205014.5|205161.1|205011.1|22
1633436050000|2021-10-05 12:14:10|205164.4|205014.4|205169.3|205019.3|205173.8|205023.8|205162|205012|32
1633436060000|2021-10-05 12:14:20|205169.7|205019.7|205168.7|205018.7|205169.7|205019.7|205167.8|205017.8|17
1633436070000|2021-10-05 12:14:30|205168.9|205018.9|205171.2|205021.2|205171.2|205021.2|205168.2|205018.2|25
1633436080000|2021-10-05 12:14:40|205171.5|205021.5|205170.3|205020.3|205171.8|205021.8|205169.7|205019.7|24
1633436090000|2021-10-05 12:14:50|205170|205020|205168.7|205018.7|205205.5|205055.5|205165.9|205015.9|36
1633436100000|2021-10-05 12:15:00|205171|205021|205173.2|205023.2|205180.6|205030.6|205169.8|205019.8|29
1633436110000|2021-10-05 12:15:10|205172.9|205022.9|205173.1|205023.1|205185.5|205035.5|205169.7|205019.7|22
1633436120000|2021-10-05 12:15:20|205173.9|205023.9|205176.3|205026.3|205183.1|205033.1|205169.2|205019.2|22
1633436130000|2021-10-05 12:15:30|205175.7|205025.7|205191.3|205041.3|205208.5|205058.5|205172.8|205022.8|27
1633436140000|2021-10-05 12:15:40|205190.9|205040.9|205193|205043|205200.6|205050.6|205185.9|205035.9|26
1633436150000|2021-10-05 12:15:50|205194.2|205044.2|205165.6|205015.6|205194.3|205044.3|205164.9|205014.9|30
1633436160000|2021-10-05 12:16:00|205167.6|205017.6|205169.7|205019.7|205171.3|205021.3|205167.6|205017.6|17
1633436170000|2021-10-05 12:16:10|205169.9|205019.9|205181.8|205031.8|205181.8|205031.8|205165.4|205015.4|13
1633436180000|2021-10-05 12:16:20|205195.5|205045.5|205150.8|205100.8|205204.4|205100.8|205149.9|205040.9|32
1633436190000|2021-10-05 12:16:30|205150.3|205100.3|205185.2|205035.2|205201.7|205101.9|205150.3|205016.4|30
1633436200000|2021-10-05 12:16:40|205182.6|205032.6|205175.1|205025.1|205188.1|205038.1|205167.5|205017.5|31
1633436210000|2021-10-05 12:16:50|205173.7|205023.7|205168.5|205018.5|205177.6|205027.6|205165.5|205015.5|31
1633436220000|2021-10-05 12:17:00|205169.4|205019.4|205173.9|205023.9|205173.9|205023.9|205166.2|205016.2|17
1633436230000|2021-10-05 12:17:10|205174.4|205024.4|205169.9|205019.9|205174.4|205024.4|205162.7|205012.7|17
1633436240000|2021-10-05 12:17:20|205168.5|205018.5|205179.6|205029.6|205189.6|205039.6|205168.3|205018.3|28
1633436250000|2021-10-05 12:17:30|205168|205018|205168.7|205018.7|205168.7|205018.7|205158.8|205008.8|28
1633436260000|2021-10-05 12:17:40|205167.1|205017.1|205161.5|205011.5|205172.9|205060.8|205107.7|205006|22
1633436270000|2021-10-05 12:17:50|205161.3|205011.3|205123.5|204973.5|205161.3|205054.6|205101|204968.3|28
1633436280000|2021-10-05 12:18:00|205122.5|204972.5|205155.6|205005.6|205163.2|205013.2|205122.5|204972.5|34
1633436290000|2021-10-05 12:18:10|205156.1|205006.1|205166.8|205016.8|205189.3|205039.3|205155.3|205005.3|36
1633436300000|2021-10-05 12:18:20|205176.1|205026.1|205179|205029|205179.8|205029.8|205170.9|205020.9|19
1633436310000|2021-10-05 12:18:30|205170.9|205020.9|205169.4|205019.4|205172.5|205022.5|205165.2|205015.2|21
1633436320000|2021-10-05 12:18:40|205169|205019|205173.9|205023.9|205174.4|205024.4|205158.5|205008.5|24
1633436330000|2021-10-05 12:18:50|205172.6|205022.6|205155.9|205005.9|205173.2|205023.2|205149.5|204999.5|28
1633436340000|2021-10-05 12:19:00|205158.5|205008.5|205158|205008|205159.9|205009.9|205156.6|205006.6|22
1633436350000|2021-10-05 12:19:10|205158.5|205008.5|205174.6|205024.6|205176|205026|205158.4|205008.4|24
1633436360000|2021-10-05 12:19:20|205166|205016|205162.4|205012.4|205172|205022|205159.2|205009.2|25
1633436370000|2021-10-05 12:19:30|205164.6|205014.6|205158.5|205008.5|205164.6|205014.6|205129.6|204979.6|28
1633436380000|2021-10-05 12:19:40|205156.3|205006.3|205158.5|205008.5|205159.3|205009.3|205156.3|205006.3|25
1633436390000|2021-10-05 12:19:50|205158.3|205008.3|205142.1|204992.1|205178.6|205028.6|205141.7|204991.7|33
1633436400000|2021-10-05 12:20:00|205140.8|204990.8|205159.5|205009.5|205159.5|205009.5|205136.1|204986.1|34
1633436410000|2021-10-05 12:20:10|205159.1|205009.1|205164.7|205014.7|205164.7|205014.7|205159|205009|34
1633436420000|2021-10-05 12:20:20|205164.6|205014.6|205160|205010|205164.6|205014.6|205159.4|205009.4|19
1633436430000|2021-10-05 12:20:30|205159.6|205009.6|205159|205009|205160.6|205010.6|205158.2|205008.2|21
1633436440000|2021-10-05 12:20:40|205159.1|205009.1|205160|205010|205160.8|205010.8|205153.3|205003.3|30
1633436450000|2021-10-05 12:20:50|205160.1|205010.1|205159.1|205009.1|205162.2|205012.2|205157.7|205007.7|19
1633436460000|2021-10-05 12:21:00|205158.8|205008.8|205158.9|205008.9|205160.1|205010.1|205157.7|205007.7|18
1633436470000|2021-10-05 12:21:10|205158.8|205008.8|205133.5|204983.5|205159.4|205009.4|205132.2|204982.2|29
1633436480000|2021-10-05 12:21:20|205132.6|204982.6|205137.1|204987.1|205141.7|204991.7|205130.1|204980.1|30
1633436490000|2021-10-05 12:21:30|205137.4|204987.4|205135.5|204985.5|205138.7|204988.7|205135.2|204985.2|19
1633436500000|2021-10-05 12:21:40|205135.2|204985.2|205159.5|205009.5|205159.5|205009.5|205132.7|204982.7|29
1633436510000|2021-10-05 12:21:50|205158.8|205008.8|205162.9|205012.9|205174.2|205024.2|205158.8|205008.8|27
1633436520000|2021-10-05 12:22:00|205163.1|205013.1|205144|204994|205163.3|205043.5|205093.5|204984.7|27
1633436530000|2021-10-05 12:22:10|205143.6|204993.6|205160.7|205010.7|205174|205065.5|205114.3|204993.6|34
1633436540000|2021-10-05 12:22:20|205159.2|205009.2|205117.3|205067.3|205184|205068.8|205117.3|205008.5|24
1633436550000|2021-10-05 12:22:30|205162.6|205012.6|205167|205017|205167.1|205063|205113|205010.9|34
1633436560000|2021-10-05 12:22:40|205167.1|205017.1|205126.5|205076.5|205176.2|205076.5|205121.8|205016.8|28
1633436570000|2021-10-05 12:22:50|205126.8|205076.8|205149.4|205099.4|205197.7|205099.4|205121.4|205021.6|21
1633436580000|2021-10-05 12:23:00|205152|205102|205192.8|205042.8|205206.3|205102|205148.9|205016.6|32
1633436590000|2021-10-05 12:23:10|205192.4|205042.4|205188.3|205038.3|205192.4|205042.4|205184.6|205034.6|35
1633436600000|2021-10-05 12:23:20|205188.6|205038.6|205180.3|205030.3|205188.8|205072|205117.3|205017.9|34
1633436610000|2021-10-05 12:23:30|205181.5|205031.5|205172.4|205022.4|205181.6|205031.6|205171.2|205021.2|31
1633436620000|2021-10-05 12:23:40|205170.9|205020.9|205162.9|205012.9|205171.4|205021.4|205159.4|205009.4|32
1633436630000|2021-10-05 12:23:50|205162.5|205012.5|205161.6|205011.6|205164.5|205014.5|205160.7|205010.7|19
1633436640000|2021-10-05 12:24:00|205161.8|205011.8|205157|205007|205162|205012|205157|205007|27
1633436650000|2021-10-05 12:24:10|205157.6|205007.6|205086.6|205036.6|205160.9|205037.8|205086.3|204983.9|28
1633436660000|2021-10-05 12:24:20|205126.8|204976.8|205120.1|204970.1|205133|205028.9|205071.3|204969.7|23
1633436670000|2021-10-05 12:24:30|205120.8|204970.8|205121|204971|205124.3|204974.3|205119.7|204969.7|25
1633436680000|2021-10-05 12:24:40|205121.1|204971.1|205124.7|204974.7|205124.7|204974.7|205121|204971|22
1633436690000|2021-10-05 12:24:50|205124.3|204974.3|205123.5|204973.5|205124.9|204974.9|205121.6|204971.6|26
1633436700000|2021-10-05 12:25:00|205119.4|204969.4|205080.4|205030.4|205132|205032.1|205080.4|204965.3|28
1633436710000|2021-10-05 12:25:10|205081.5|205031.5|205115.3|204965.3|205117.2|205031.6|205079.2|204962.7|25
1633436720000|2021-10-05 12:25:20|205115.1|204965.1|205094.6|204944.6|205115.6|204965.6|205094.6|204944.6|28
1633436730000|2021-10-05 12:25:30|205096.1|204946.1|205091.6|204941.6|205096.5|204946.5|205091.6|204941.6|22
1633436740000|2021-10-05 12:25:40|205091.3|204941.3|205096.7|204946.7|205107.5|204957.5|205091.3|204941.3|33
1633436750000|2021-10-05 12:25:50|205092|204942|205096.2|204946.2|205098.1|204948.1|205091.3|204941.3|32
1633436760000|2021-10-05 12:26:00|205098.2|204948.2|205095.7|204945.7|205113.3|205014.9|205064.9|204945.7|32
1633436770000|2021-10-05 12:26:10|205100.4|204950.4|205096|204946|205102.7|204952.7|205092.1|204942.1|20
1633436780000|2021-10-05 12:26:20|205097.7|204947.7|205094.2|204944.2|205099.9|204949.9|205092.8|204942.8|34
1633436790000|2021-10-05 12:26:30|205094.6|204944.6|205076.5|204926.5|205094.6|204944.6|205076.5|204926.5|28
1633436800000|2021-10-05 12:26:40|205077.6|204927.6|205081.5|204931.5|205081.5|204931.5|205077.2|204927.2|20
1633436810000|2021-10-05 12:26:50|205083.2|204933.2|205082.4|204932.4|205083.5|204933.5|205081.8|204931.8|21
1633436820000|2021-10-05 12:27:00|205081|204931|205073.8|204923.8|205083|204976.8|205021.8|204921.4|24
1633436830000|2021-10-05 12:27:10|205073.4|204923.4|205080.1|204930.1|205080.3|204930.3|205069.9|204919.9|16
1633436840000|2021-10-05 12:27:20|205079.7|204929.7|205079.1|204929.1|205080.7|204930.7|205078.5|204928.5|19
1633436850000|2021-10-05 12:27:30|205079.5|204929.5|205081.2|204931.2|205081.2|204931.2|205079.5|204929.5|10
1633436860000|2021-10-05 12:27:40|205081.5|204931.5|205073.3|204923.3|205081.8|204931.8|205072.6|204922.6|13
1633436870000|2021-10-05 12:27:50|205076.7|204926.7|205077.5|204927.5|205077.5|204927.5|205075.8|204925.8|12
1633436880000|2021-10-05 12:28:00|205071.4|204921.4|205071.9|204921.9|205075.4|204925.4|205071.4|204921.4|11
1633436890000|2021-10-05 12:28:10|205071.2|204921.2|205053|204903|205075.4|204925.4|205050|204900|25
1633436900000|2021-10-05 12:28:20|205052.8|204902.8|205048.7|204898.7|205053.2|204903.2|205048.6|204898.6|15
1633436910000|2021-10-05 12:28:30|205051.9|204901.9|205000.9|204950.9|205053|204950.9|205000.9|204899.9|15
1633436920000|2021-10-05 12:28:40|205000.2|204950.2|205050.8|204900.8|205051.9|204950.2|205000.2|204898.7|13
1633436930000|2021-10-05 12:28:50|205050.5|204900.5|205051.2|204901.2|205058.9|204948.5|204998.5|204896.3|18
1633436940000|2021-10-05 12:29:00|205050.7|204900.7|205000.7|204950.7|205052.8|204951.1|205000.5|204899.7|14
1633436950000|2021-10-05 12:29:10|205053.1|204903.1|205047.8|204897.8|205053.1|204947.5|204994.7|204890.1|26
1633436960000|2021-10-05 12:29:20|205047.5|204897.5|205086.5|204936.5|205086.5|204936.5|205047|204897|27
1633436970000|2021-10-05 12:29:30|205086.7|204936.7|205087.5|204937.5|205088.3|204938.3|205085.3|204935.3|30
1633436980000|2021-10-05 12:29:40|205087.3|204937.3|205113.1|204963.1|205118|204968|205086.5|204936.5|39
1633436990000|2021-10-05 12:29:50|205112.1|204962.1|205120.5|204970.5|205122.5|204972.5|205112.1|204962.1|36
1633437000000|2021-10-05 12:30:00|205121.2|204971.2|205122.1|204972.1|205126.8|205023.9|205073.9|204965.7|31
1633437010000|2021-10-05 12:30:10|205123.1|204973.1|205121|204971|205125.4|204975.4|205118.7|204968.7|33
1633437020000|2021-10-05 12:30:20|205120.4|204970.4|205143.8|204993.8|205145.5|204995.5|205120.4|204970.4|34
1633437030000|2021-10-05 12:30:30|205143.5|204993.5|205143.4|204993.4|205145.2|204995.2|205140|204990|22
1633437040000|2021-10-05 12:30:40|205143.2|204993.2|205142.6|204992.6|205144.5|204994.5|205141.8|204991.8|26
1633437050000|2021-10-05 12:30:50|205142.3|204992.3|205138.5|204988.5|205143.2|204993.2|205138.5|204988.5|21
1633437060000|2021-10-05 12:31:00|205138.4|204988.4|205121.9|204971.9|205138.4|204988.4|205121.9|204971.9|26
1633437070000|2021-10-05 12:31:10|205122.5|204972.5|205096.1|204946.1|205122.5|205008.8|205057.9|204945|25
1633437080000|2021-10-05 12:31:20|205095.4|204945.4|205095.4|204945.4|205101.5|204951.5|205095.4|204945.4|17
1633437090000|2021-10-05 12:31:30|205095.2|204945.2|205059.1|204909.1|205096.8|204946.8|205054.5|204904.5|23
1633437100000|2021-10-05 12:31:40|205073.4|204923.4|205074.4|204924.4|205078|204972.4|205022.4|204923.4|23
1633437110000|2021-10-05 12:31:50|205072.6|204922.6|205082.4|204932.4|205083.7|204933.7|205072|204922|24
1633437120000|2021-10-05 12:32:00|205073.1|204923.1|205046|204896|205077.3|204949.2|204999.2|204893.5|34
1633437130000|2021-10-05 12:32:10|205045|204895|205048.9|204898.9|205049.1|204899.1|205042.3|204892.3|26
1633437140000|2021-10-05 12:32:20|205049.1|204899.1|205044.6|204894.6|205049.1|204899.1|205040.6|204890.6|25
1633437150000|2021-10-05 12:32:30|205045.3|204895.3|205081.9|204931.9|205082.4|204932.4|205038.5|204888.5|37
1633437160000|2021-10-05 12:32:40|205078|204928|205040.6|204890.6|205082.2|204932.2|205040.6|204890.6|32
1633437170000|2021-10-05 12:32:50|205040.2|204890.2|205047.5|204897.5|205047.5|204897.5|205038.8|204888.8|28
1633437180000|2021-10-05 12:33:00|205047.1|204897.1|205044.2|204894.2|205047.3|204897.3|205037.2|204887.2|31
1633437190000|2021-10-05 12:33:10|205042.8|204892.8|205142.2|204992.2|205142.2|204994.3|205038.2|204888.2|37
1633437200000|2021-10-05 12:33:20|205142|204992|205128.8|204978.8|205156.7|205006.7|205114.1|204964.1|34
1633437210000|2021-10-05 12:33:30|205133.8|204983.8|205123.7|204973.7|205147.2|204997.2|205123.7|204973.7|31
1633437220000|2021-10-05 12:33:40|205123.9|204973.9|205118|204968|205149.3|205022|205072|204964.1|33
1633437230000|2021-10-05 12:33:50|205117.7|204967.7|205145.2|204995.2|205145.2|204995.2|205113.5|204963.5|27
1633437240000|2021-10-05 12:34:00|205143.1|204993.1|205112.7|204962.7|205143.1|204993.1|205112.7|204962.7|27
1633437250000|2021-10-05 12:34:10|205120.2|204970.2|205121.8|204971.8|205123.1|204973.1|205117.4|204967.4|20
1633437260000|2021-10-05 12:34:20|205121|204971|205119.4|204969.4|205121.3|204971.3|205117.8|204967.8|21
1633437270000|2021-10-05 12:34:30|205121.1|204971.1|205134.8|204984.8|205136|205025.7|205075.1|204941.5|33
1633437280000|2021-10-05 12:34:40|205133|204983|205130.9|204980.9|205140.7|204990.7|205130.9|204980.9|21
1633437290000|2021-10-05 12:34:50|205132.4|204982.4|205113|204963|205132.4|205006.8|205056.8|204940.8|30
1633437300000|2021-10-05 12:35:00|205110.1|204960.1|205112.8|204962.8|205120.5|204970.5|205092.5|204942.5|35
1633437310000|2021-10-05 12:35:10|205109.7|204959.7|205094.6|204944.6|205117|204967|205093.8|204943.8|33
1633437320000|2021-10-05 12:35:20|205095.8|204945.8|205094.4|204944.4|205096.6|204946.6|205092.9|204942.9|32
1633437330000|2021-10-05 12:35:30|205094.5|204944.5|205086.5|204936.5|205096.2|204946.2|205082.7|204932.7|31
1633437340000|2021-10-05 12:35:40|205085.9|204935.9|205099.9|204949.9|205118.9|204968.9|205085.9|204935.9|38
1633437350000|2021-10-05 12:35:50|205101.5|204951.5|205117.4|204967.4|205118.4|204968.4|205096.7|204946.7|32
1633437360000|2021-10-05 12:36:00|205118.7|204968.7|205124.2|204974.2|205125.4|204975.4|205115.4|204965.4|26
1633437370000|2021-10-05 12:36:10|205125.3|204975.3|205143.2|204993.2|205143.9|204993.9|205122.2|204972.2|27
1633437380000|2021-10-05 12:36:20|205144.6|204994.6|205126.5|204976.5|205144.6|204994.6|205126.5|204976.5|31
1633437390000|2021-10-05 12:36:30|205125.6|204975.6|205139.7|204989.7|205141.7|204991.7|205118.3|204968.3|29
1633437400000|2021-10-05 12:36:40|205140.1|204990.1|205137.2|204987.2|205140.1|205038.8|205078.9|204979.4|28
1633437410000|2021-10-05 12:36:50|205136.2|204986.2|205133.3|204983.3|205145.2|205041.2|205091.2|204983.3|28
1633437420000|2021-10-05 12:37:00|205131.4|204981.4|205136.7|204986.7|205136.7|204986.7|205126.9|204976.9|27
1633437430000|2021-10-05 12:37:10|205138.5|204988.5|205091.9|205041.9|205145.8|205041.9|205089.6|204987.6|22
1633437440000|2021-10-05 12:37:20|205092.3|205042.3|205159.4|205009.4|205163.9|205042.3|205092.3|205004.6|20
1633437450000|2021-10-05 12:37:30|205158.9|205008.9|205131.1|204981.1|205160.2|205010.2|205130.7|204980.7|23
1633437460000|2021-10-05 12:37:40|205131.2|204981.2|205137.8|204987.8|205148.5|204998.5|205123.5|204973.5|29
1633437470000|2021-10-05 12:37:50|205137.7|204987.7|205084.4|204934.4|205139.1|204989.1|205084.4|204934.4|17
1633437480000|2021-10-05 12:38:00|205086.7|204936.7|205091.5|204941.5|205100.7|204995.1|205044.9|204935.9|35
1633437490000|2021-10-05 12:38:10|205107.8|204957.8|205083.1|204933.1|205107.8|204957.8|205081.2|204931.2|30
1633437500000|2021-10-05 12:38:20|205081.5|204931.5|205120.2|204970.2|205123.1|204973.1|205081.5|204931.5|31
1633437510000|2021-10-05 12:38:30|205120.9|204970.9|205143.8|204993.8|205145.4|204995.4|205116.5|204966.5|26
1633437520000|2021-10-05 12:38:40|205141.5|204991.5|205141.9|204991.9|205141.9|205036.5|205086.5|204987.3|23
1633437530000|2021-10-05 12:38:50|205140.5|204990.5|205145.5|204995.5|205146.9|204996.9|205140.5|204990.5|22
1633437540000|2021-10-05 12:39:00|205145.7|204995.7|205125|204975|205145.7|205023.5|205073.5|204964|29
1633437550000|2021-10-05 12:39:10|205123.7|204973.7|205135.2|204985.2|205136.8|204986.8|205121.7|204971.7|25
1633437560000|2021-10-05 12:39:20|205135.7|204985.7|205130.2|204980.2|205141.8|205038.4|205074.1|204976.8|29
1633437570000|2021-10-05 12:39:30|205132|204982|205155.1|205005.1|205168|205068.9|205114.9|204981.8|27
1633437580000|2021-10-05 12:39:40|205156.4|205006.4|205156.4|205006.4|205164.8|205014.8|205156.4|205006.4|31
1633437590000|2021-10-05 12:39:50|205156.9|205006.9|205175.7|205025.7|205177.4|205027.4|205154.6|205004.6|29
1633437600000|2021-10-05 12:40:00|205176.4|205026.4|205172.7|205022.7|205176.6|205026.6|205169.6|205019.6|23
1633437610000|2021-10-05 12:40:10|205181.6|205031.6|205175.7|205025.7|205181.6|205031.6|205174.1|205024.1|22
1633437620000|2021-10-05 12:40:20|205175.2|205025.2|205179.5|205029.5|205179.5|205075.1|205118.6|205018.4|26
1633437630000|2021-10-05 12:40:30|205128.7|205078.7|205171.9|205021.9|205182.1|205082|205121.6|205021.9|21
1633437640000|2021-10-05 12:40:40|205173.2|205023.2|205154|205004|205179.6|205071|205113.8|205001.6|30
1633437650000|2021-10-05 12:40:50|205154.4|205004.4|205168.8|205018.8|205178.1|205028.1|205152.4|205002.4|21
1633437660000|2021-10-05 12:41:00|205166.1|205016.1|205166.8|205016.8|205179.7|205066.8|205114.8|205012.6|35
1633437670000|2021-10-05 12:41:10|205166.5|205016.5|205178.2|205028.2|205179.1|205029.1|205166.2|205016.2|24
1633437680000|2021-10-05 12:41:20|205178.4|205028.4|205182|205032|205182|205082.7|205131.4|205026.7|24
1633437690000|2021-10-05 12:41:30|205182.6|205032.6|205169.3|205019.3|205185.8|205075.7|205123.2|205018.9|23
1633437700000|2021-10-05 12:41:40|205175.7|205025.7|205163.5|205013.5|205178.1|205028.1|205161.3|205011.3|28
1633437710000|2021-10-05 12:41:50|205162.3|205012.3|205169.3|205019.3|205176.8|205026.8|205161.9|205011.9|30
1633437720000|2021-10-05 12:42:00|205168.2|205018.2|205173.2|205023.2|205180|205030|205164|205014|32
1633437730000|2021-10-05 12:42:10|205174.3|205024.3|205161.5|205011.5|205177.8|205058.6|205105.7|205006.6|26
1633437740000|2021-10-05 12:42:20|205163.7|205013.7|205163.1|205013.1|205164.8|205014.8|205159.9|205009.9|32
1633437750000|2021-10-05 12:42:30|205160.1|205010.1|205106.9|204956.9|205160.1|205059.1|205104.6|204954.6|34
1633437760000|2021-10-05 12:42:40|205106.5|204956.5|205105.8|204955.8|205108.7|205004.2|205053.4|204952.6|24
1633437770000|2021-10-05 12:42:50|205106.2|204956.2|205128.2|204978.2|205129.2|205018|205058.5|204956.2|23
1633437780000|2021-10-05 12:43:00|205130.7|204980.7|205148.4|204998.4|205149.6|205045.4|205094|204979.6|34
1633437790000|2021-10-05 12:43:10|205148.8|204998.8|205087.8|205037.8|205150.7|205041.4|205087.8|204989.4|21
1633437800000|2021-10-05 12:43:20|205088.5|205038.5|205134.6|204984.6|205143.1|205040.6|205088.3|204984.6|24
1633437810000|2021-10-05 12:43:30|205133.2|204983.2|205090.2|205040.2|205137|205040.5|205087.2|204978.8|33
1633437820000|2021-10-05 12:43:40|205087.5|205037.5|205140.5|204990.5|205144.7|205040.8|205086.4|204990.5|27
1633437830000|2021-10-05 12:43:50|205140.7|204990.7|205136.3|204986.3|205140.7|205039.6|205086.6|204985.1|29
1633437840000|2021-10-05 12:44:00|205136.6|204986.6|205089.2|205039.2|205146.4|205042.1|205088.3|204986.6|31
1633437850000|2021-10-05 12:44:10|205090.5|205040.5|205142.4|204992.4|205143.4|205042.8|205090.4|204987|29
1633437860000|2021-10-05 12:44:20|205142.6|204992.6|205174.6|205024.6|205177.2|205045.4|205095|204992.4|29
1633437870000|2021-10-05 12:44:30|205175.1|205025.1|205178.7|205028.7|205184|205081.4|205131.4|205024.4|28
1633437880000|2021-10-05 12:44:40|205178.6|205028.6|205179.2|205029.2|205193.3|205090.8|205140.8|205026.9|32
1633437890000|2021-10-05 12:44:50|205179|205029|205179.9|205029.9|205183|205033|205175.8|205025.8|29
1633437900000|2021-10-05 12:45:00|205180.2|205030.2|205184.1|205034.1|205189|205085.6|205135.5|205026.1|31
1633437910000|2021-10-05 12:45:10|205183.8|205033.8|205142.8|205092.8|205190.5|205092.8|205139.2|205033.2|26
1633437920000|2021-10-05 12:45:20|205142|205092|205142.1|205092.1|205197.2|205094.1|205136.7|205026.2|29
1633437930000|2021-10-05 12:45:30|205142.8|205092.8|205144.3|205094.3|205145.4|205095.4|205142.1|205092.1|15
1633437940000|2021-10-05 12:45:40|205144.5|205094.5|205213.8|205063.8|205218|205115.7|205144.5|205061.5|33
1633437950000|2021-10-05 12:45:50|205214.5|205064.5|205207.5|205057.5|205222.8|205121.6|205163.5|205055.9|36
1633437960000|2021-10-05 12:46:00|205210.7|205060.7|205213.5|205063.5|205214.3|205112.4|205161.7|205060.2|34
1633437970000|2021-10-05 12:46:10|205213.9|205063.9|205159.6|205109.6|205220|205117.3|205141.4|205056.2|35
1633437980000|2021-10-05 12:46:20|205159.9|205109.9|205170.6|205120.6|205230.1|205131.9|205159.4|205066.7|38
1633437990000|2021-10-05 12:46:30|205170.7|205120.7|205170.2|205120.2|205176.6|205126.6|205168.4|205118.4|29
1633438000000|2021-10-05 12:46:40|205168.3|205118.3|205162.2|205112.2|205215.3|205118.3|205138.1|205033.3|33
1633438010000|2021-10-05 12:46:50|205161.7|205111.7|205221.7|205071.7|205231.8|205111.7|205159.4|205069.6|37
1633438020000|2021-10-05 12:47:00|205224|205074|205224.4|205074.4|205225.2|205075.2|205221.3|205071.3|37
1633438030000|2021-10-05 12:47:10|205224.5|205074.5|205224.8|205074.8|205227.5|205077.5|205223.4|205073.4|38
1633438040000|2021-10-05 12:47:20|205223.4|205073.4|205227|205077|205229.9|205079.9|205223.4|205073.4|23
1633438050000|2021-10-05 12:47:30|205226.5|205076.5|205228|205078|205228.2|205078.2|205224.8|205074.8|14
1633438060000|2021-10-05 12:47:40|205227.3|205077.3|205226.3|205076.3|205231.1|205081.1|205223.2|205073.2|33
1633438070000|2021-10-05 12:47:50|205226.2|205076.2|205226.3|205076.3|205227.2|205077.2|205223.9|205073.9|22
1633438080000|2021-10-05 12:48:00|205225.5|205075.5|205223.5|205073.5|205225.5|205075.5|205215.1|205065.1|37
1633438090000|2021-10-05 12:48:10|205221.5|205071.5|205216.6|205066.6|205223.7|205073.7|205211|205061|35
1633438100000|2021-10-05 12:48:20|205216.8|205066.8|205197.8|205047.8|205216.8|205066.8|205184|205034|30
1633438110000|2021-10-05 12:48:30|205197.4|205047.4|205196.1|205046.1|205198.2|205048.2|205194|205044|24
1633438120000|2021-10-05 12:48:40|205196.5|205046.5|205195.7|205045.7|205199.8|205049.8|205194.5|205044.5|21
1633438130000|2021-10-05 12:48:50|205192.4|205042.4|205219.8|205069.8|205224.4|205074.4|205191|205041|29
1633438140000|2021-10-05 12:49:00|205221.6|205071.6|205219.9|205069.9|205221.6|205071.6|205216.7|205066.7|20
1633438150000|2021-10-05 12:49:10|205219.7|205069.7|205176.1|205126.1|205234.4|205135.8|205176.1|205069.7|40
1633438160000|2021-10-05 12:49:20|205176|205126|205232.4|205082.4|205234.3|205126.6|205176|205072.5|37
1633438170000|2021-10-05 12:49:30|205230.1|205080.1|205234|205084|205235.9|205130|205177.9|205077.9|36
1633438180000|2021-10-05 12:49:40|205233.3|205083.3|205237.9|205087.9|205238.6|205134.8|205184|205079.2|34
1633438190000|2021-10-05 12:49:50|205261.8|205111.8|205265.6|205115.6|205266|205116|205260.2|205110.2|23
1633438200000|2021-10-05 12:50:00|205264|205114|205302.9|205152.9|205302.9|205200.5|205249.7|205113.9|24
1633438210000|2021-10-05 12:50:10|205251.5|205201.5|205251.1|205201.1|205306.6|205201.9|205251.1|205140.7|30
1633438220000|2021-10-05 12:50:20|205251.7|205201.7|205304.6|205154.6|205308.2|205207.6|205251.7|205148.3|28
1633438230000|2021-10-05 12:50:30|205305.6|205155.6|205306.6|205156.6|205306.6|205156.6|205302.6|205152.6|20
1633438240000|2021-10-05 12:50:40|205306.5|205156.5|205297.2|205147.2|205306.6|205197.9|205242|205141.9|20
1633438250000|2021-10-05 12:50:50|205296.7|205146.7|205306.1|205156.1|205306.1|205156.1|205287.7|205137.7|30
1633438260000|2021-10-05 12:51:00|205306.2|205156.2|205298.7|205148.7|205306.2|205156.2|205296.1|205146.1|22
1633438270000|2021-10-05 12:51:10|205296.5|205146.5|205286|205136|205296.5|205146.5|205274.7|205124.7|32
1633438280000|2021-10-05 12:51:20|205285.7|205135.7|205298.5|205148.5|205303.9|205153.9|205285.7|205135.7|31
1633438290000|2021-10-05 12:51:30|205298.4|205148.4|205303.4|205153.4|205305.6|205155.6|205297.4|205147.4|19
1633438300000|2021-10-05 12:51:40|205302.6|205152.6|205305.4|205155.4|205306.2|205156.2|205302.6|205152.6|19
1633438310000|2021-10-05 12:51:50|205304.6|205154.6|205301.2|205151.2|205304.7|205154.7|205300.7|205150.7|16
1633438320000|2021-10-05 12:52:00|205301.1|205151.1|205300.4|205150.4|205302.7|205152.7|205300.4|205150.4|19
1633438330000|2021-10-05 12:52:10|205300.2|205150.2|205300.5|205150.5|205300.5|205150.5|205298.2|205148.2|18
1633438340000|2021-10-05 12:52:20|205300|205150|205295.5|205145.5|205300.1|205150.1|205295.5|205145.5|12
1633438350000|2021-10-05 12:52:30|205295.2|205145.2|205305.1|205155.1|205307.3|205157.3|205294.8|205144.8|28
1633438360000|2021-10-05 12:52:40|205305.7|205155.7|205303|205153|205305.9|205155.9|205301.8|205151.8|31
1633438370000|2021-10-05 12:52:50|205302.3|205152.3|205300.2|205150.2|205302.5|205152.5|205297.9|205147.9|31
1633438380000|2021-10-05 12:53:00|205300.3|205150.3|205307.2|205157.2|205312.1|205162.1|205298|205148|34
1633438390000|2021-10-05 12:53:10|205308.6|205158.6|205306.4|205156.4|205315.2|205165.2|205306.4|205156.4|25
1633438400000|2021-10-05 12:53:20|205259.4|205209.4|205304.2|205154.2|205307|205209.4|205259.4|205151.2|27
1633438410000|2021-10-05 12:53:30|205303.7|205153.7|205315|205165|205315.9|205211.4|205260.5|205150.1|34
1633438420000|2021-10-05 12:53:40|205315.2|205165.2|205305.1|205155.1|205317.6|205167.6|205304.6|205154.6|29
1633438430000|2021-10-05 12:53:50|205304.6|205154.6|205313.4|205163.4|205314.4|205164.4|205304.6|205154.6|30
1633438440000|2021-10-05 12:54:00|205312.9|205162.9|205315.5|205165.5|205315.5|205165.5|205312.1|205162.1|20
1633438450000|2021-10-05 12:54:10|205313.4|205163.4|205313.5|205163.5|205314|205164|205311.2|205161.2|29
1633438460000|2021-10-05 12:54:20|205312.1|205162.1|205330.7|205180.7|205330.7|205180.7|205311.4|205161.4|16
1633438470000|2021-10-05 12:54:30|205334.6|205184.6|205325.2|205175.2|205334.6|205184.6|205317.8|205167.8|30
1633438480000|2021-10-05 12:54:40|205325.7|205175.7|205343|205193|205343|205193|205322.5|205172.5|22
1633438490000|2021-10-05 12:54:50|205342.9|205192.9|205341.8|205191.8|205344|205194|205339.4|205189.4|16
1633438500000|2021-10-05 12:55:00|205341.7|205191.7|205341.2|205191.2|205342|205192|205340.1|205190.1|12
1633438510000|2021-10-05 12:55:10|205341.1|205191.1|205340.4|205190.4|205342.3|205192.3|205339.6|205189.6|12
1633438520000|2021-10-05 12:55:20|205339.9|205189.9|205352|205202|205352|205202|205339.6|205189.6|11
1633438530000|2021-10-05 12:55:30|205354.1|205204.1|205344.6|205194.6|205354.1|205204.1|205340.4|205190.4|26
1633438540000|2021-10-05 12:55:40|205344.4|205194.4|205342.6|205192.6|205344.9|205194.9|205339.4|205189.4|17
1633438550000|2021-10-05 12:55:50|205342.9|205192.9|205311.6|205161.6|205343.6|205223.1|205263.2|205149.4|26
1633438560000|2021-10-05 12:56:00|205312.4|205162.4|205309.7|205159.7|205312.4|205162.4|205307.3|205157.3|27
1633438570000|2021-10-05 12:56:10|205309.8|205159.8|205308.8|205158.8|205311.3|205161.3|205308.8|205158.8|14
1633438580000|2021-10-05 12:56:20|205309.1|205159.1|205307.9|205157.9|205312.8|205162.8|205305|205155|30
1633438590000|2021-10-05 12:56:30|205307.7|205157.7|205306.9|205156.9|205307.8|205157.8|205305.9|205155.9|18
1633438600000|2021-10-05 12:56:40|205307|205157|205304.3|205154.3|205310.9|205160.9|205303.7|205153.7|16
1633438610000|2021-10-05 12:56:50|205304.5|205154.5|205308.7|205158.7|205310.4|205160.4|205303.6|205153.6|22
1633438620000|2021-10-05 12:57:00|205306.7|205156.7|205318.1|205168.1|205320.7|205170.7|205300.3|205150.3|34
1633438630000|2021-10-05 12:57:10|205317.7|205167.7|205329|205179|205329|205179|205302.8|205152.8|27
1633438640000|2021-10-05 12:57:20|205329.4|205179.4|205326|205176|205330.9|205180.9|205326|205176|26
1633438650000|2021-10-05 12:57:30|205325.7|205175.7|205297.7|205247.7|205349.1|205247.7|205297.7|205175.7|24
1633438660000|2021-10-05 12:57:40|205298.3|205248.3|205344.7|205194.7|205349.2|205248.3|205298.2|205194.7|18
1633438670000|2021-10-05 12:57:50|205345|205195|205341.9|205191.9|205347.2|205241.3|205291.3|205190|23
1633438680000|2021-10-05 12:58:00|205341.6|205191.6|205344.5|205194.5|205347.5|205244.9|205294|205191.6|22
1633438690000|2021-10-05 12:58:10|205345|205195|205342.8|205192.8|205345|205195|205341.4|205191.4|15
1633438700000|2021-10-05 12:58:20|205342|205192|205340.6|205190.6|205347|205197|205340.6|205190.6|15
1633438710000|2021-10-05 12:58:30|205340.4|205190.4|205298.6|205148.6|205342.6|205192.6|205295.9|205145.9|26
1633438720000|2021-10-05 12:58:40|205298.5|205148.5|205304.6|205154.6|205308.4|205158.4|205295.5|205145.5|28
1633438730000|2021-10-05 12:58:50|205304.1|205154.1|205304.9|205154.9|205306.4|205156.4|205303.9|205153.9|23
1633438740000|2021-10-05 12:59:00|205305.3|205155.3|205307|205157|205307|205157|205302.3|205152.3|18
1633438750000|2021-10-05 12:59:10|205307.6|205157.6|205310.7|205160.7|205312.8|205162.8|205307.6|205157.6|29
1633438760000|2021-10-05 12:59:20|205309.9|205159.9|205309|205159|205312|205162|205308.3|205158.3|25
1633438770000|2021-10-05 12:59:30|205309.2|205159.2|205307.9|205157.9|205310.1|205160.1|205307.8|205157.8|21
1633438780000|2021-10-05 12:59:40|205307.8|205157.8|205304.8|205154.8|205310.1|205160.1|205304.5|205154.5|23
1633438790000|2021-10-05 12:59:50|205305.3|205155.3|205305.8|205155.8|205307|205157|205303|205153|30
1633438800000|2021-10-05 13:00:00|205306.8|205156.8|205319.9|205169.9|205320.5|205170.5|205306.5|205156.5|32
1633438810000|2021-10-05 13:00:10|205320.2|205170.2|205309.5|205159.5|205322.7|205172.7|205308.5|205158.5|33
1633438820000|2021-10-05 13:00:20|205308.7|205158.7|205315.3|205165.3|205315.3|205165.3|205308.3|205158.3|28
1633438830000|2021-10-05 13:00:30|205309.4|205159.4|205307.9|205157.9|205309.4|205159.4|205304.8|205154.8|30
1633438840000|2021-10-05 13:00:40|205307.8|205157.8|205309.1|205159.1|205314.2|205164.2|205306.4|205156.4|27
1633438850000|2021-10-05 13:00:50|205310.2|205160.2|205313.9|205163.9|205317.4|205212|205261.2|205160.2|33
1633438860000|2021-10-05 13:01:00|205314.6|205164.6|205329.3|205179.3|205335.3|205185.3|205314.6|205164.6|28
1633438870000|2021-10-05 13:01:10|205329.4|205179.4|205350|205200|205350.2|205200.2|205329.4|205179.4|27
1633438880000|2021-10-05 13:01:20|205350.1|205200.1|205359.2|205209.2|205363.6|205262.6|205312.2|205200|29
1633438890000|2021-10-05 13:01:30|205359.1|205209.1|205308.9|205258.9|205363.4|205261.8|205308.4|205208.6|23
1633438900000|2021-10-05 13:01:40|205309.1|205259.1|205359.6|205209.6|205360.5|205259.3|205308.8|205209|25
1633438910000|2021-10-05 13:01:50|205357.2|205207.2|205356.6|205206.6|205361.3|205259.3|205306.1|205203.8|26
1633438920000|2021-10-05 13:02:00|205355.4|205205.4|205319.4|205169.4|205355.4|205226.8|205274|205169.4|23
1633438930000|2021-10-05 13:02:10|205316.6|205166.6|205294|205244|205341.4|205245.2|205267.3|205166.6|30
1633438940000|2021-10-05 13:02:20|205295.1|205245.1|205291.5|205241.5|205340.4|205245.1|205273.4|205172.1|26
1633438950000|2021-10-05 13:02:30|205290.4|205240.4|205349.9|205199.9|205352.5|205247.5|205288.5|205185.6|26
1633438960000|2021-10-05 13:02:40|205348.1|205198.1|205361.9|205211.9|205361.9|205211.9|205348.1|205198.1|17
1633438970000|2021-10-05 13:02:50|205360|205210|205356.4|205206.4|205361.2|205254.6|205304.6|205201|35
1633438980000|2021-10-05 13:03:00|205355.9|205205.9|205359.8|205209.8|205384.2|205283.4|205308.2|205205.2|31
1633438990000|2021-10-05 13:03:10|205359.4|205209.4|205377.1|205227.1|205379.5|205274.9|205324.9|205209.4|27
1633439000000|2021-10-05 13:03:20|205377.7|205227.7|205331|205281|205382.4|205281|205329.9|205227.7|28
1633439010000|2021-10-05 13:03:30|205330.4|205280.4|205385|205235|205387.1|205285.6|205330.2|205233.1|32
1633439020000|2021-10-05 13:03:40|205384.8|205234.8|205334.6|205284.6|205392.8|205293.1|205334.6|205233.3|22
1633439030000|2021-10-05 13:03:50|205335.2|205285.2|205337.7|205287.7|205389.9|205288.9|205334.6|205236.1|19
1633439040000|2021-10-05 13:04:00|205337.5|205287.5|205393.9|205243.9|205397|205287.7|205337.4|205241.1|29
1633439050000|2021-10-05 13:04:10|205391.4|205241.4|205396.7|205246.7|205398.2|205292.6|205342.6|205239.3|19
1633439060000|2021-10-05 13:04:20|205348.7|205298.7|205405.3|205255.3|205418|205298.7|205347.4|205247.1|27
1633439070000|2021-10-05 13:04:30|205405.2|205255.2|205346.8|205296.8|205409.8|205296.9|205346.8|205247.1|28
1633439080000|2021-10-05 13:04:40|205349.2|205299.2|205395.9|205245.9|205399.2|205299.2|205333.3|205232.7|29
1633439090000|2021-10-05 13:04:50|205397.2|205247.2|205393.6|205243.6|205403.7|205253.7|205393.1|205243.1|27
1633439100000|2021-10-05 13:05:00|205393.1|205243.1|205396.1|205246.1|205397.4|205247.4|205392.7|205242.7|28
1633439110000|2021-10-05 13:05:10|205396.6|205246.6|205396.3|205246.3|205397.4|205247.4|205395.5|205245.5|19
1633439120000|2021-10-05 13:05:20|205396|205246|205397.7|205247.7|205398.6|205248.6|205396|205246|14
1633439130000|2021-10-05 13:05:30|205398.4|205248.4|205396.1|205246.1|205399.5|205249.5|205393.6|205243.6|29
1633439140000|2021-10-05 13:05:40|205396.2|205246.2|205382.3|205232.3|205397.7|205247.7|205379|205229|29
1633439150000|2021-10-05 13:05:50|205383|205233|205380.7|205230.7|205386.3|205277.7|205327.7|205228.1|23
1633439160000|2021-10-05 13:06:00|205381.2|205231.2|205397|205247|205398.9|205248.9|205378.9|205228.9|27
1633439170000|2021-10-05 13:06:10|205392.8|205242.8|205394.3|205244.3|205397.3|205247.3|205386.9|205236.9|30
1633439180000|2021-10-05 13:06:20|205393.7|205243.7|205396.1|205246.1|205399|205249|205392.8|205242.8|23
1633439190000|2021-10-05 13:06:30|205398.7|205248.7|205434|205284|205434|205284|205397.3|205247.3|36
1633439200000|2021-10-05 13:06:40|205433.6|205283.6|205432.8|205282.8|205434.1|205284.1|205430.7|205280.7|27
1633439210000|2021-10-05 13:06:50|205432.9|205282.9|205436|205286|205436|205286|205430.1|205280.1|27
1633439220000|2021-10-05 13:07:00|205436.5|205286.5|205437.8|205287.8|205446.4|205346.8|205396.5|205284|32
1633439230000|2021-10-05 13:07:10|205439.1|205289.1|205462.6|205312.6|205462.6|205312.6|205438.8|205288.8|29
1633439240000|2021-10-05 13:07:20|205461.3|205311.3|205481.5|205331.5|205486.6|205336.6|205461.3|205311.3|27
1633439250000|2021-10-05 13:07:30|205481.9|205331.9|205461.6|205411.6|205511.6|205411.6|205439.7|205325.2|34
1633439260000|2021-10-05 13:07:40|205461.4|205411.4|205526.7|205376.7|205526.8|205411.4|205461.4|205363|34
1633439270000|2021-10-05 13:07:50|205527.8|205377.8|205532.4|205382.4|205542.3|205392.3|205524.2|205374.2|39
1633439280000|2021-10-05 13:08:00|205530|205380|205526.3|205376.3|205543.3|205393.3|205524.2|205374.2|37
1633439290000|2021-10-05 13:08:10|205527.3|205377.3|205536.9|205386.9|205547.4|205397.4|205521.7|205371.7|37
1633439300000|2021-10-05 13:08:20|205537.5|205387.5|205524.2|205374.2|205539.9|205435|205480.3|205372.8|36
1633439310000|2021-10-05 13:08:30|205529|205379|205561.8|205411.8|205564|205414|205525.2|205375.2|31
1633439320000|2021-10-05 13:08:40|205561.7|205411.7|205598.5|205448.5|205599.3|205498.2|205543.5|205411.7|32
1633439330000|2021-10-05 13:08:50|205606.6|205456.6|205605.1|205455.1|205608.4|205458.4|205604.2|205454.2|25
1633439340000|2021-10-05 13:09:00|205604.3|205454.3|205573.7|205423.7|205606.9|205456.9|205571.5|205421.5|24
1633439350000|2021-10-05 13:09:10|205576.6|205426.6|205580.2|205430.2|205587.1|205437.1|205576.6|205426.6|38
1633439360000|2021-10-05 13:09:20|205580.5|205430.5|205600|205450|205600.9|205450.9|205571.7|205421.7|35
1633439370000|2021-10-05 13:09:30|205601.6|205451.6|205604.5|205454.5|205607.7|205506.9|205555.3|205426.2|37
1633439380000|2021-10-05 13:09:40|205604.9|205454.9|205596.2|205446.2|205604.9|205454.9|205574.8|205424.8|31
1633439390000|2021-10-05 13:09:50|205596.6|205446.6|205609.6|205459.6|205611.8|205461.8|205596.6|205446.6|27
1633439400000|2021-10-05 13:10:00|205609.9|205459.9|205598.2|205448.2|205617.1|205515.9|205559.8|205446.9|32
1633439410000|2021-10-05 13:10:10|205598.1|205448.1|205621|205471|205623.7|205521.9|205567.3|205433.8|29
1633439420000|2021-10-05 13:10:20|205624|205474|205611.4|205461.4|205646.8|205541.9|205559|205460|27
1633439430000|2021-10-05 13:10:30|205612.8|205462.8|205598.3|205448.3|205620.4|205470.4|205594.6|205444.6|30
1633439440000|2021-10-05 13:10:40|205598.6|205448.6|205611.1|205461.1|205612.6|205462.6|205596.1|205446.1|30
1633439450000|2021-10-05 13:10:50|205561.1|205511.1|205612.7|205462.7|205619.3|205511.1|205561.1|205459.4|31
1633439460000|2021-10-05 13:11:00|205610.5|205460.5|205610.5|205460.5|205612.9|205462.9|205610.5|205460.5|29
1633439470000|2021-10-05 13:11:10|205611.6|205461.6|205586.3|205436.3|205611.6|205461.6|205586.3|205436.3|31
1633439480000|2021-10-05 13:11:20|205586.2|205436.2|205598.3|205448.3|205600.3|205486.5|205536.5|205436.2|28
1633439490000|2021-10-05 13:11:30|205596.9|205446.9|205596.4|205446.4|205613.6|205463.6|205595.8|205445.8|26
1633439500000|2021-10-05 13:11:40|205595.6|205445.6|205607.7|205457.7|205611.9|205461.9|205595.6|205445.6|23
1633439510000|2021-10-05 13:11:50|205608.2|205458.2|205614.9|205464.9|205616.1|205466.1|205608.2|205458.2|25
1633439520000|2021-10-05 13:12:00|205615.3|205465.3|205609.2|205459.2|205615.3|205465.3|205598.3|205448.3|26
1633439530000|2021-10-05 13:12:10|205610.2|205460.2|205609.2|205459.2|205611.2|205461.2|205609.2|205459.2|14
1633439540000|2021-10-05 13:12:20|205609.5|205459.5|205599.1|205449.1|205609.5|205459.5|205597.4|205447.4|29
1633439550000|2021-10-05 13:12:30|205598.2|205448.2|205599.2|205449.2|205600.5|205450.5|205598|205448|33
1633439560000|2021-10-05 13:12:40|205600.1|205450.1|205611.5|205461.5|205612.6|205510.7|205547.3|205450.1|30
1633439570000|2021-10-05 13:12:50|205611.7|205461.7|205609.9|205459.9|205619.3|205518.3|205567.9|205450.7|31
1633439580000|2021-10-05 13:13:00|205561.3|205511.3|205612|205462|205612.1|205511.3|205553.3|205445.5|29
1633439590000|2021-10-05 13:13:10|205611.7|205461.7|205604.5|205454.5|205611.7|205509.5|205558.1|205448.2|27
1633439600000|2021-10-05 13:13:20|205601|205451|205554|205404|205602.6|205501|205514.3|205401.6|29
1633439610000|2021-10-05 13:13:30|205549.5|205399.5|205552.7|205402.7|205568.8|205437.4|205487.4|205384.6|37
1633439620000|2021-10-05 13:13:40|205556.9|205406.9|205490.4|205340.4|205559.6|205439.8|205456.6|205332|36
1633439630000|2021-10-05 13:13:50|205486.2|205336.2|205481.8|205331.8|205488.5|205338.5|205480.3|205330.3|38
1633439640000|2021-10-05 13:14:00|205482.6|205332.6|205516.8|205366.8|205516.8|205406.4|205455.5|205329.1|34
1633439650000|2021-10-05 13:14:10|205521.2|205371.2|205535|205385|205535|205432.3|205482.3|205364.9|33
1633439660000|2021-10-05 13:14:20|205531.8|205381.8|205532|205382|205540.6|205390.6|205523.7|205373.7|35
1633439670000|2021-10-05 13:14:30|205535|205385|205520.4|205370.4|205536.3|205386.3|205515.4|205365.4|37
1633439680000|2021-10-05 13:14:40|205522.3|205372.3|205505.3|205355.3|205522.3|205372.3|205496.9|205346.9|38
1633439690000|2021-10-05 13:14:50|205501.8|205351.8|205492|205342|205501.8|205389.3|205436.8|205336.8|38
1633439700000|2021-10-05 13:15:00|205488.5|205338.5|205481.9|205331.9|205488.5|205338.5|205466.7|205316.7|36
1633439710000|2021-10-05 13:15:10|205488|205338|205484.3|205334.3|205488|205338|205483.5|205333.5|27
1633439720000|2021-10-05 13:15:20|205483.9|205333.9|205480.1|205330.1|205485.7|205335.7|205478.8|205328.8|21
1633439730000|2021-10-05 13:15:30|205481.2|205331.2|205485.6|205335.6|205493.6|205390.7|205438.6|205330.8|30
1633439740000|2021-10-05 13:15:40|205484.9|205334.9|205493.2|205343.2|205494.9|205344.9|205484.1|205334.1|34
1633439750000|2021-10-05 13:15:50|205493.6|205343.6|205488.3|205338.3|205495.3|205388.3|205433.9|205336.1|25
1633439760000|2021-10-05 13:16:00|205487.4|205337.4|205489.1|205339.1|205491.9|205341.9|205486.1|205336.1|29
1633439770000|2021-10-05 13:16:10|205489.5|205339.5|205495.9|205345.9|205501.5|205351.5|205489.1|205339.1|25
1633439780000|2021-10-05 13:16:20|205477.1|205327.1|205478|205328|205484.5|205384.2|205398.9|205294.3|33
1633439790000|2021-10-05 13:16:30|205475.6|205325.6|205466.5|205316.5|205477.8|205373.7|205423.7|205311.6|28
1633439800000|2021-10-05 13:16:40|205465.8|205315.8|205446.4|205296.4|205465.9|205359.6|205396.7|205291.6|24
1633439810000|2021-10-05 13:16:50|205446.9|205296.9|205468.7|205318.7|205471.5|205321.5|205442.6|205292.6|34
1633439820000|2021-10-05 13:17:00|205465.2|205315.2|205438.1|205288.1|205465.2|205337.5|205387.5|205285.4|25
1633439830000|2021-10-05 13:17:10|205436.4|205286.4|205437.4|205287.4|205449.5|205340.7|205387.8|205286.4|27
1633439840000|2021-10-05 13:17:20|205437.5|205287.5|205439.9|205289.9|205443.6|205343|205387.9|205286.5|23
1633439850000|2021-10-05 13:17:30|205439|205289|205443|205293|205450.4|205300.4|205435.5|205285.5|27
1633439860000|2021-10-05 13:17:40|205441.7|205291.7|205435.2|205285.2|205449.5|205299.5|205434.2|205284.2|26
1633439870000|2021-10-05 13:17:50|205434.2|205284.2|205440.1|205290.1|205441.8|205291.8|205433.9|205283.9|24
1633439880000|2021-10-05 13:18:00|205437.5|205287.5|205360.5|205310.5|205437.5|205333.7|205359.3|205259|30
1633439890000|2021-10-05 13:18:10|205410.4|205260.4|205374.4|205324.4|205430.5|205324.4|205372|205255.3|25
1633439900000|2021-10-05 13:18:20|205415.4|205265.4|205409.7|205259.7|205432.1|205327|205377|205256.5|35
1633439910000|2021-10-05 13:18:30|205409.1|205259.1|205422.5|205272.5|205424.1|205274.1|205409.1|205259.1|25
1633439920000|2021-10-05 13:18:40|205422.1|205272.1|205397|205247|205422.1|205272.1|205395.4|205245.4|32
1633439930000|2021-10-05 13:18:50|205402.9|205252.9|205358.7|205208.7|205405.4|205255.4|205357.6|205207.6|34
1633439940000|2021-10-05 13:19:00|205358.8|205208.8|205363.7|205213.7|205365.2|205215.2|205352.6|205202.6|31
1633439950000|2021-10-05 13:19:10|205357.9|205207.9|205376.9|205226.9|205377.9|205227.9|205357.2|205207.2|34
1633439960000|2021-10-05 13:19:20|205369.8|205219.8|205348.9|205198.9|205371.7|205221.7|205348.6|205198.6|36
1633439970000|2021-10-05 13:19:30|205348.7|205198.7|205345.7|205195.7|205351.2|205201.2|205340.3|205190.3|31
1633439980000|2021-10-05 13:19:40|205346|205196|205355.7|205205.7|205355.7|205248.9|205298.9|205194.5|24
1633439990000|2021-10-05 13:19:50|205356.3|205206.3|205359.4|205209.4|205360.4|205210.4|205348.6|205198.6|33
1633440000000|2021-10-05 13:20:00|205358.4|205208.4|205371.7|205221.7|205371.7|205221.7|205352.6|205202.6|34
1633440010000|2021-10-05 13:20:10|205365.4|205215.4|205373.3|205223.3|205374|205224|205365.4|205215.4|22
1633440020000|2021-10-05 13:20:20|205372.5|205222.5|205364.9|205214.9|205375|205225|205362.5|205212.5|30
1633440030000|2021-10-05 13:20:30|205366.1|205216.1|205390.1|205240.1|205391.1|205241.1|205363.3|205213.3|33
1633440040000|2021-10-05 13:20:40|205390.2|205240.2|205398|205248|205399.1|205249.1|205386.8|205236.8|28
1633440050000|2021-10-05 13:20:50|205397.9|205247.9|205405.5|205255.5|205408.9|205258.9|205391.6|205241.6|30
1633440060000|2021-10-05 13:21:00|205407.2|205257.2|205410.4|205260.4|205410.4|205260.4|205390.8|205240.8|34
1633440070000|2021-10-05 13:21:10|205410.6|205260.6|205406|205256|205411.9|205304.3|205354.3|205242.4|32
1633440080000|2021-10-05 13:21:20|205406.7|205256.7|205394.3|205244.3|205407.9|205293.7|205343.7|205241|21
1633440090000|2021-10-05 13:21:30|205392.5|205242.5|205388.5|205238.5|205401.8|205251.8|205386|205236|31
1633440100000|2021-10-05 13:21:40|205388.6|205238.6|205392.6|205242.6|205399.9|205249.9|205387.3|205237.3|34
1633440110000|2021-10-05 13:21:50|205387.5|205237.5|205393.8|205243.8|205394.9|205244.9|205387.1|205237.1|30
1633440120000|2021-10-05 13:22:00|205394.5|205244.5|205392.8|205242.8|205397.5|205293.9|205342.9|205240.7|25
1633440130000|2021-10-05 13:22:10|205384.7|205234.7|205393.7|205243.7|205396.7|205287.1|205333.4|205234.7|26
1633440140000|2021-10-05 13:22:20|205393.6|205243.6|205444.3|205294.3|205444.3|205294.7|205330.2|205233.8|30
1633440150000|2021-10-05 13:22:30|205443.2|205293.2|205446|205296|205450.3|205300.3|205442.5|205292.5|26
1633440160000|2021-10-05 13:22:40|205444.8|205294.8|205446.8|205296.8|205446.8|205296.8|205431.2|205281.2|33
1633440170000|2021-10-05 13:22:50|205447.2|205297.2|205439.6|205289.6|205447.2|205297.2|205439.4|205289.4|24
1633440180000|2021-10-05 13:23:00|205439.7|205289.7|205443.2|205293.2|205443.2|205293.2|205439.6|205289.6|24
1633440190000|2021-10-05 13:23:10|205443.6|205293.6|205444|205294|205446.9|205296.9|205433.2|205283.2|30
1633440200000|2021-10-05 13:23:20|205444.3|205294.3|205426.2|205276.2|205444.3|205294.3|205426.2|205276.2|27
1633440210000|2021-10-05 13:23:30|205429.1|205279.1|205437.6|205287.6|205437.9|205287.9|205415.9|205265.9|37
1633440220000|2021-10-05 13:23:40|205437.5|205287.5|205434.8|205284.8|205438.2|205288.2|205433.5|205283.5|28
1633440230000|2021-10-05 13:23:50|205435.1|205285.1|205433.9|205283.9|205437.3|205287.3|205432.8|205282.8|29
1633440240000|2021-10-05 13:24:00|205435.7|205285.7|205433.4|205283.4|205437.4|205287.4|205433.2|205283.2|35
1633440250000|2021-10-05 13:24:10|205433.6|205283.6|205433.9|205283.9|205436.9|205332.7|205380.8|205277.6|35
1633440260000|2021-10-05 13:24:20|205433|205283|205437.5|205287.5|205438|205288|205432.3|205282.3|32
1633440270000|2021-10-05 13:24:30|205433.7|205283.7|205440.1|205290.1|205441.2|205291.2|205428.8|205278.8|34
1633440280000|2021-10-05 13:24:40|205440.3|205290.3|205435.3|205285.3|205441.4|205291.4|205435.3|205285.3|28
1633440290000|2021-10-05 13:24:50|205434.9|205284.9|205442.4|205292.4|205442.6|205343.9|205383.3|205283.6|34
1633440300000|2021-10-05 13:25:00|205392.4|205342.4|205437.1|205287.1|205447|205342.4|205392.2|205280.7|38
1633440310000|2021-10-05 13:25:10|205439.3|205289.3|205436.7|205286.7|205446.3|205337.1|205387.1|205279|31
1633440320000|2021-10-05 13:25:20|205437|205287|205443.5|205293.5|205444|205294|205432.8|205282.8|34
1633440330000|2021-10-05 13:25:30|205441.3|205291.3|205441|205291|205451|205301|205434.5|205284.5|34
1633440340000|2021-10-05 13:25:40|205441.9|205291.9|205444.7|205294.7|205448.5|205298.5|205433.9|205283.9|25
1633440350000|2021-10-05 13:25:50|205445|205295|205455.6|205305.6|205460.8|205310.8|205442.9|205292.9|30
1633440360000|2021-10-05 13:26:00|205455.4|205305.4|205485.4|205335.4|205485.4|205335.4|205449.8|205299.8|37
1633440370000|2021-10-05 13:26:10|205484.7|205334.7|205499.8|205349.8|205504.5|205382.3|205431.7|205329.3|30
1633440380000|2021-10-05 13:26:20|205502.7|205352.7|205517.2|205367.2|205521.2|205421.4|205460.6|205351.2|27
1633440390000|2021-10-05 13:26:30|205517.4|205367.4|205516.7|205366.7|205525.2|205375.2|205516.7|205366.7|32
1633440400000|2021-10-05 13:26:40|205516.4|205366.4|205514.8|205364.8|205516.5|205366.5|205513.1|205363.1|25
1633440410000|2021-10-05 13:26:50|205516.2|205366.2|205502.1|205352.1|205520.2|205417.8|205443.6|205340.8|30
1633440420000|2021-10-05 13:27:00|205500.5|205350.5|205456.3|205406.3|205510.4|205407.5|205456.3|205341|28
1633440430000|2021-10-05 13:27:10|205456.8|205406.8|205423.4|205373.4|205516.5|205406.8|205423.4|205334.1|29
1633440440000|2021-10-05 13:27:20|205424.2|205374.2|205469.4|205319.4|205478.1|205375.7|205423.4|205316.7|29
1633440450000|2021-10-05 13:27:30|205469.5|205319.5|205475.9|205325.9|205476.9|205368|205418|205293.2|33
1633440460000|2021-10-05 13:27:40|205473.4|205323.4|205468.8|205318.8|205479|205329|205441.4|205291.4|35
1633440470000|2021-10-05 13:27:50|205469.4|205319.4|205491.1|205341.1|205497.6|205372.5|205422.5|205318.2|37
1633440480000|2021-10-05 13:28:00|205492.5|205342.5|205494.6|205344.6|205497|205347|205487.6|205337.6|28
1633440490000|2021-10-05 13:28:10|205492.3|205342.3|205448.9|205398.9|205504.4|205399.6|205448.9|205342.3|23
1633440500000|2021-10-05 13:28:20|205450.6|205400.6|205493.3|205343.3|205519.3|205400.6|205449.4|205336.5|32
1633440510000|2021-10-05 13:28:30|205493.6|205343.6|205511.3|205361.3|205518.1|205368.1|205485.7|205335.7|35
1633440520000|2021-10-05 13:28:40|205507.9|205357.9|205539.4|205389.4|205542.6|205425.1|205475.1|205357.9|28
1633440530000|2021-10-05 13:28:50|205538.6|205388.6|205601.8|205451.8|205601.8|205451.8|205536.9|205386.9|36
1633440540000|2021-10-05 13:29:00|205598.2|205448.2|205623.8|205473.8|205626.6|205476.6|205589|205439|37
1633440550000|2021-10-05 13:29:10|205624.1|205474.1|205611.3|205461.3|205627.1|205477.1|205609.2|205459.2|35
1633440560000|2021-10-05 13:29:20|205611.7|205461.7|205626.5|205476.5|205626.5|205476.5|205600|205450|31
1633440570000|2021-10-05 13:29:30|205640.5|205490.5|205658.9|205508.9|205668.8|205518.8|205639.2|205489.2|28
1633440580000|2021-10-05 13:29:40|205658.7|205508.7|205699.9|205549.9|205699.9|205561.7|205608.8|205488.2|31
1633440590000|2021-10-05 13:29:50|205697.9|205547.9|205691.7|205541.7|205708|205558|205690.3|205540.3|29
1633440600000|2021-10-05 13:30:00|205690.4|205540.4|205709.3|205559.3|205736.9|205586.9|205690.4|205540.4|38
1633440610000|2021-10-05 13:30:10|205709.5|205559.5|205701|205551|205713.2|205563.2|205694.1|205544.1|37
1633440620000|2021-10-05 13:30:20|205701.4|205551.4|205736.8|205586.8|205757.9|205607.9|205648.3|205511.4|40
1633440630000|2021-10-05 13:30:30|205736.4|205586.4|205733.3|205583.3|205737.3|205628.7|205678.7|205567.2|36
1633440640000|2021-10-05 13:30:40|205735|205585|205692|205542|205738.4|205610.8|205660|205539.9|37
1633440650000|2021-10-05 13:30:50|205692.1|205542.1|205672|205522|205694.6|205544.6|205671.5|205521.5|38
1633440660000|2021-10-05 13:31:00|205670.8|205520.8|205708.8|205558.8|205726.6|205576.6|205670.8|205520.8|40
1633440670000|2021-10-05 13:31:10|205711.7|205561.7|205697.9|205547.9|205711.7|205561.7|205695|205545|40
1633440680000|2021-10-05 13:31:20|205697.4|205547.4|205695.6|205545.6|205703.7|205553.7|205695.2|205545.2|33
1633440690000|2021-10-05 13:31:30|205700.2|205550.2|205643.4|205593.4|205703|205604|205643.4|205543.2|33
1633440700000|2021-10-05 13:31:40|205644.4|205594.4|205701.7|205551.7|205701.7|205598.1|205639.3|205540.8|29
1633440710000|2021-10-05 13:31:50|205702.3|205552.3|205692.9|205542.9|205703.9|205553.9|205692|205542|33
1633440720000|2021-10-05 13:32:00|205692.6|205542.6|205717.8|205567.8|205717.8|205567.8|205692.6|205542.6|36
1633440730000|2021-10-05 13:32:10|205716.2|205566.2|205736.5|205586.5|205736.5|205586.5|205706.9|205556.9|35
1633440740000|2021-10-05 13:32:20|205737.6|205587.6|205734.2|205584.2|205737.6|205587.6|205733.2|205583.2|37
1633440750000|2021-10-05 13:32:30|205733.3|205583.3|205703.2|205553.2|205734.1|205584.1|205694.8|205544.8|37
1633440760000|2021-10-05 13:32:40|205702.6|205552.6|205707.8|205557.8|205710.1|205597.9|205647.9|205547.8|33
1633440770000|2021-10-05 13:32:50|205707.9|205557.9|205709.1|205559.1|205711.4|205599.7|205649.7|205548.2|33
1633440780000|2021-10-05 13:33:00|205704.8|205554.8|205737.9|205587.9|205740|205590|205704.8|205554.8|35
1633440790000|2021-10-05 13:33:10|205737.7|205587.7|205695.1|205545.1|205741.8|205609|205659|205545.1|34
1633440800000|2021-10-05 13:33:20|205647.3|205597.3|205701.2|205551.2|205701.2|205597.3|205634.8|205533.9|39
1633440810000|2021-10-05 13:33:30|205700.7|205550.7|205698.8|205548.8|205702.3|205599.4|205646.6|205543.3|37
1633440820000|2021-10-05 13:33:40|205698|205548|205652.9|205502.9|205698.2|205585.3|205608|205502.9|39
1633440830000|2021-10-05 13:33:50|205653.4|205503.4|205644|205494|205661.3|205511.3|205641.5|205491.5|36
1633440840000|2021-10-05 13:34:00|205643.2|205493.2|205630.8|205480.8|205643.5|205525|205568|205455.9|39
1633440850000|2021-10-05 13:34:10|205623.9|205473.9|205670.3|205520.3|205670.3|205531.8|205580|205470.7|39
1633440860000|2021-10-05 13:34:20|205667.6|205517.6|205708.7|205558.7|205709.3|205559.3|205667|205517|33
1633440870000|2021-10-05 13:34:30|205711.3|205561.3|205702.6|205552.6|205711.3|205561.3|205697.1|205547.1|32
1633440880000|2021-10-05 13:34:40|205704|205554|205740.2|205590.2|205760.2|205610.2|205704|205554|34
1633440890000|2021-10-05 13:34:50|205738.8|205588.8|205751.8|205601.8|205753.6|205603.6|205732.4|205582.4|37
1633440900000|2021-10-05 13:35:00|205751.7|205601.7|205741.2|205591.2|205763.6|205613.6|205738.2|205588.2|37
1633440910000|2021-10-05 13:35:10|205746.7|205596.7|205729.2|205579.2|205746.7|205596.7|205677.7|205527.7|39
1633440920000|2021-10-05 13:35:20|205729.5|205579.5|205676.8|205526.8|205729.5|205579.5|205661|205511|36
1633440930000|2021-10-05 13:35:30|205675.6|205525.6|205677.7|205527.7|205698.3|205548.3|205667.2|205517.2|38
1633440940000|2021-10-05 13:35:40|205678.2|205528.2|205659|205509|205684.5|205534.5|205633.5|205483.5|39
1633440950000|2021-10-05 13:35:50|205662.6|205512.6|205643.4|205493.4|205678.8|205561.9|205611.4|205493.4|37
1633440960000|2021-10-05 13:36:00|205643.2|205493.2|205667.3|205517.3|205667.3|205517.3|205627|205477|38
1633440970000|2021-10-05 13:36:10|205664.9|205514.9|205624.7|205474.7|205664.9|205514.9|205564.8|205414.8|39
1633440980000|2021-10-05 13:36:20|205629|205479|205639.9|205489.9|205654.1|205529.2|205579.2|205472.2|40
1633440990000|2021-10-05 13:36:30|205640.4|205490.4|205576.1|205526.1|205642.1|205533|205562.6|205464.9|38
1633441000000|2021-10-05 13:36:40|205622.4|205472.4|205628.6|205478.6|205645.9|205515|205563.1|205445.8|40
1633441010000|2021-10-05 13:36:50|205632.3|205482.3|205685.5|205535.5|205685.5|205535.5|205617.1|205467.1|34
1633441020000|2021-10-05 13:37:00|205685.9|205535.9|205740.3|205590.3|205754.6|205604.6|205684.9|205534.9|40
1633441030000|2021-10-05 13:37:10|205734.2|205584.2|205830.4|205680.4|205832.9|205682.9|205734.2|205584.2|40
1633441040000|2021-10-05 13:37:20|205825.8|205675.8|205862.5|205712.5|205874.5|205724.5|205825.8|205675.8|39
1633441050000|2021-10-05 13:37:30|205861.5|205711.5|205809.2|205659.2|205865.8|205715.8|205808.8|205658.8|39
1633441060000|2021-10-05 13:37:40|205806.6|205656.6|205823|205673|205825.3|205675.3|205805|205655|36
1633441070000|2021-10-05 13:37:50|205821.8|205671.8|205817.9|205667.9|205823.7|205673.7|205813.1|205663.1|35
1633441080000|2021-10-05 13:38:00|205818.2|205668.2|205791.3|205641.3|205829.1|205679.1|205790.1|205640.1|39
1633441090000|2021-10-05 13:38:10|205791.9|205641.9|205780.3|205630.3|205791.9|205641.9|205743.6|205593.6|36
1633441100000|2021-10-05 13:38:20|205780.7|205630.7|205836.5|205686.5|205837.6|205687.6|205765.2|205615.2|37
1633441110000|2021-10-05 13:38:30|205839.7|205689.7|205756.6|205606.6|205839.7|205689.7|205749|205599|39
1633441120000|2021-10-05 13:38:40|205753|205603|205779.6|205629.6|205779.6|205629.6|205728.3|205578.3|38
1633441130000|2021-10-05 13:38:50|205784.8|205634.8|205784.8|205634.8|205785.5|205635.5|205770.3|205620.3|37
1633441140000|2021-10-05 13:39:00|205783.8|205633.8|205709.3|205559.3|205786.8|205654.9|205704.9|205559.3|38
1633441150000|2021-10-05 13:39:10|205705.8|205555.8|205728.4|205578.4|205730|205580|205705.8|205555.8|36
1633441160000|2021-10-05 13:39:20|205728.5|205578.5|205730|205580|205736.9|205586.9|205727.5|205577.5|27
1633441170000|2021-10-05 13:39:30|205727.6|205577.6|205764.7|205614.7|205766.1|205616.1|205678.3|205528.3|36
1633441180000|2021-10-05 13:39:40|205767.8|205617.8|205690.8|205540.8|205770.3|205620.3|205689|205539|38
1633441190000|2021-10-05 13:39:50|205690.4|205540.4|205750.7|205600.7|205766.3|205617.5|205667.5|205539.4|34
1633441200000|2021-10-05 13:40:00|205748.6|205598.6|205745.8|205595.8|205750.9|205600.9|205727.8|205577.8|33
1633441210000|2021-10-05 13:40:10|205746.7|205596.7|205758.5|205608.5|205770|205620|205742.4|205592.4|40
1633441220000|2021-10-05 13:40:20|205762.4|205612.4|205772.9|205622.9|205774.9|205624.9|205749.2|205599.2|37
1633441230000|2021-10-05 13:40:30|205773.4|205623.4|205733.5|205583.5|205773.4|205623.4|205729.6|205579.6|38
1633441240000|2021-10-05 13:40:40|205732.8|205582.8|205702.5|205552.5|205735.6|205585.6|205702.5|205552.5|27
1633441250000|2021-10-05 13:40:50|205692.9|205542.9|205697|205547|205715.8|205593.6|205642.6|205522.6|39
1633441260000|2021-10-05 13:41:00|205694.7|205544.7|205706.7|205556.7|205729.3|205579.3|205651.5|205501.5|39
1633441270000|2021-10-05 13:41:10|205706.5|205556.5|205694|205544|205722.7|205572.7|205694|205544|39
1633441280000|2021-10-05 13:41:20|205695.4|205545.4|205697.1|205547.1|205745.6|205595.6|205685.5|205535.5|34
1633441290000|2021-10-05 13:41:30|205700.8|205550.8|205706.5|205556.5|205721.6|205571.6|205695.1|205545.1|35
1633441300000|2021-10-05 13:41:40|205705.1|205555.1|205721.4|205571.4|205738.6|205588.6|205705.1|205555.1|35
1633441310000|2021-10-05 13:41:50|205720.6|205570.6|205835.4|205685.4|205841.7|205691.7|205718.2|205568.2|38
1633441320000|2021-10-05 13:42:00|205835|205685|205856.2|205706.2|205863.3|205713.3|205829.1|205679.1|38
1633441330000|2021-10-05 13:42:10|205856.4|205706.4|205843.2|205693.2|205860.8|205710.8|205838.9|205688.9|34
1633441340000|2021-10-05 13:42:20|205845.7|205695.7|205840.4|205690.4|205860.7|205710.7|205824.4|205674.4|35
1633441350000|2021-10-05 13:42:30|205841.1|205691.1|205794.4|205644.4|205848.2|205726.2|205770|205632.3|37
1633441360000|2021-10-05 13:42:40|205794.3|205644.3|205790.4|205640.4|205796|205646|205789|205639|29
1633441370000|2021-10-05 13:42:50|205790.1|205640.1|205778.9|205628.9|205793|205674.1|205722.3|205615.9|36
1633441380000|2021-10-05 13:43:00|205779.9|205629.9|205792|205642|205792.5|205692.7|205736.3|205628.4|33
1633441390000|2021-10-05 13:43:10|205792.9|205642.9|205797.1|205647.1|205798.2|205648.2|205786.3|205636.3|34
1633441400000|2021-10-05 13:43:20|205795.4|205645.4|205793.2|205643.2|205817.8|205715.7|205740.3|205642.8|31
1633441410000|2021-10-05 13:43:30|205793.5|205643.5|205795.3|205645.3|205798.4|205648.4|205793.5|205643.5|33
1633441420000|2021-10-05 13:43:40|205745.4|205695.4|205821|205671|205821|205713.5|205743.4|205646.3|35
1633441430000|2021-10-05 13:43:50|205768.5|205718.5|205837.2|205687.2|205847.6|205718.5|205768.5|205666.8|28
1633441440000|2021-10-05 13:44:00|205832.8|205682.8|205829.6|205679.6|205839.2|205689.2|205828.9|205678.9|37
1633441450000|2021-10-05 13:44:10|205829.5|205679.5|205893.6|205743.6|205896.3|205746.3|205828.1|205678.1|36
1633441460000|2021-10-05 13:44:20|205895.4|205745.4|205949.3|205799.3|205955.3|205805.3|205895.4|205745.4|37
1633441470000|2021-10-05 13:44:30|205955.6|205805.6|205999.1|205849.1|206000.1|205850.1|205951.3|205801.3|35
1633441480000|2021-10-05 13:44:40|206006.8|205856.8|205965.3|205815.3|206008.7|205858.7|205963.4|205813.4|36
1633441490000|2021-10-05 13:44:50|205968.6|205818.6|205972.8|205822.8|205987.1|205837.1|205954.8|205804.8|35
1633441500000|2021-10-05 13:45:00|205952.6|205802.6|205962.1|205812.1|205970.7|205820.7|205947|205797|35
1633441510000|2021-10-05 13:45:10|205959.7|205809.7|205966.1|205816.1|205968.4|205818.4|205951.3|205801.3|37
1633441520000|2021-10-05 13:45:20|205963.6|205813.6|205952.5|205802.5|205976.6|205826.6|205952.5|205802.5|40
1633441530000|2021-10-05 13:45:30|205952.9|205802.9|205989.8|205839.8|205989.8|205839.8|205952.9|205802.9|37
1633441540000|2021-10-05 13:45:40|205988.3|205838.3|206001.8|205851.8|206007.3|205857.3|205985.9|205835.9|36
1633441550000|2021-10-05 13:45:50|205999.2|205849.2|205931|205781|206006.4|205856.4|205931|205781|36
1633441560000|2021-10-05 13:46:00|205932|205782|205948.1|205798.1|205961.6|205811.6|205932|205782|36
1633441570000|2021-10-05 13:46:10|205948.7|205798.7|205954.8|205804.8|205967.5|205817.5|205948.2|205798.2|39
1633441580000|2021-10-05 13:46:20|205955|205805|205953.8|205803.8|205959|205809|205948.8|205798.8|40
1633441590000|2021-10-05 13:46:30|205953.4|205803.4|205953.7|205803.7|205957.3|205807.3|205951.7|205801.7|36
1633441600000|2021-10-05 13:46:40|205954.2|205804.2|205948.9|205798.9|205963.7|205813.7|205948.9|205798.9|36
1633441610000|2021-10-05 13:46:50|205950|205800|205961.4|205811.4|205964.4|205865.3|205913.2|205797.7|36
1633441620000|2021-10-05 13:47:00|205956.8|205806.8|205953.7|205803.7|205969.6|205819.6|205952.2|205802.2|36
1633441630000|2021-10-05 13:47:10|205952.1|205802.1|205952.1|205802.1|205961.2|205811.2|205951|205801|38
1633441640000|2021-10-05 13:47:20|205951.9|205801.9|205933.9|205783.9|205952.5|205802.5|205915.7|205765.7|36
1633441650000|2021-10-05 13:47:30|205933.8|205783.8|205932.1|205782.1|205934.4|205784.4|205911.3|205761.3|27
1633441660000|2021-10-05 13:47:40|205922.2|205772.2|205912.2|205762.2|205922.2|205772.2|205865.3|205715.3|39
1633441670000|2021-10-05 13:47:50|205907.7|205757.7|205862.5|205712.5|205907.7|205773.2|205823.2|205712.5|38
1633441680000|2021-10-05 13:48:00|205861.4|205711.4|205832|205682|205866.7|205716.7|205832|205682|38
1633441690000|2021-10-05 13:48:10|205832.7|205682.7|205806.8|205656.8|205834.2|205684.2|205792.7|205642.7|40
1633441700000|2021-10-05 13:48:20|205802|205652|205813.1|205663.1|205822.8|205672.8|205802|205652|34
1633441710000|2021-10-05 13:48:30|205814.6|205664.6|205826.1|205676.1|205831.7|205681.7|205814.6|205664.6|37
1633441720000|2021-10-05 13:48:40|205827.4|205677.4|205802.7|205652.7|205836.1|205730.4|205778.5|205651.1|40
1633441730000|2021-10-05 13:48:50|205804|205654|205792.9|205642.9|205804|205691|205741|205635.8|34
1633441740000|2021-10-05 13:49:00|205792.6|205642.6|205781.9|205631.9|205796.8|205646.8|205781.9|205631.9|28
1633441750000|2021-10-05 13:49:10|205770.9|205620.9|205787|205637|205791.1|205679.6|205728.5|205612.8|34
1633441760000|2021-10-05 13:49:20|205791.2|205641.2|205786.1|205636.1|205793.5|205689.7|205739.7|205633.7|34
1633441770000|2021-10-05 13:49:30|205786.2|205636.2|205746.9|205596.9|205787.3|205637.3|205744.9|205594.9|31
1633441780000|2021-10-05 13:49:40|205747.1|205597.1|205782.7|205632.7|205786.2|205636.2|205743.9|205593.9|36
1633441790000|2021-10-05 13:49:50|205782.8|205632.8|205744.3|205594.3|205786.4|205636.4|205723.7|205573.7|38
1633441800000|2021-10-05 13:50:00|205731.5|205581.5|205775.1|205625.1|205781.7|205631.7|205731.5|205581.5|38
1633441810000|2021-10-05 13:50:10|205777.4|205627.4|205746|205696|205794.7|205696|205746|205621.2|40
1633441820000|2021-10-05 13:50:20|205746.5|205696.5|205840.8|205690.8|205845.2|205720.4|205746.5|205638.6|39
1633441830000|2021-10-05 13:50:30|205836|205686|205835.6|205685.6|205840.4|205690.4|205832.6|205682.6|30
1633441840000|2021-10-05 13:50:40|205836.5|205686.5|205790.7|205640.7|205836.5|205686.5|205786|205636|38
1633441850000|2021-10-05 13:50:50|205790.2|205640.2|205754.2|205604.2|205793.2|205643.2|205754.2|205604.2|36
1633441860000|2021-10-05 13:51:00|205755.8|205605.8|205784.3|205634.3|205785.9|205635.9|205754.5|205604.5|38
1633441870000|2021-10-05 13:51:10|205784.1|205634.1|205821.3|205671.3|205828.8|205678.8|205784.1|205634.1|34
1633441880000|2021-10-05 13:51:20|205821.9|205671.9|205790.2|205640.2|205823.8|205673.8|205782|205632|38
1633441890000|2021-10-05 13:51:30|205787.6|205637.6|205789.8|205639.8|205791.2|205678.2|205722.2|205618.2|38
1633441900000|2021-10-05 13:51:40|205791.4|205641.4|205784.2|205634.2|205791.4|205641.4|205774.2|205624.2|33
1633441910000|2021-10-05 13:51:50|205782.9|205632.9|205787.4|205637.4|205789.2|205639.2|205770.9|205620.9|37
1633441920000|2021-10-05 13:52:00|205788.2|205638.2|205794.7|205644.7|205801.5|205689.2|205739.2|205637.5|35
1633441930000|2021-10-05 13:52:10|205794|205644|205784.5|205634.5|205796.7|205646.7|205783.6|205633.6|35
1633441940000|2021-10-05 13:52:20|205784.1|205634.1|205773.1|205623.1|205796.5|205672.5|205722.5|205619.3|37
1633441950000|2021-10-05 13:52:30|205773.2|205623.2|205791.2|205641.2|205792.6|205642.6|205769.2|205619.2|35
1633441960000|2021-10-05 13:52:40|205791|205641|205788.2|205638.2|205797.7|205647.7|205782.8|205632.8|38
1633441970000|2021-10-05 13:52:50|205791.3|205641.3|205773.6|205623.6|205795.1|205645.1|205772.5|205622.5|37
1633441980000|2021-10-05 13:53:00|205770.9|205620.9|205760.5|205610.5|205788.6|205638.6|205760.5|205610.5|36
1633441990000|2021-10-05 13:53:10|205759.6|205609.6|205788.4|205638.4|205790.2|205640.2|205757.5|205607.5|38
1633442000000|2021-10-05 13:53:20|205787.3|205637.3|205793.3|205643.3|205800.8|205650.8|205781.9|205631.9|38
1633442010000|2021-10-05 13:53:30|205789.6|205639.6|205800.5|205650.5|205804.3|205654.3|205785.7|205635.7|37
1633442020000|2021-10-05 13:53:40|205800.8|205650.8|205780.7|205630.7|205810.7|205660.7|205780.7|205630.7|35
1633442030000|2021-10-05 13:53:50|205780.5|205630.5|205788.6|205638.6|205795.2|205645.2|205780.5|205630.5|35
1633442040000|2021-10-05 13:54:00|205783.8|205633.8|205783|205633|205790.3|205640.3|205783|205633|35
1633442050000|2021-10-05 13:54:10|205784.6|205634.6|205823|205673|205824.7|205674.7|205784.6|205634.6|38
1633442060000|2021-10-05 13:54:20|205823.5|205673.5|205822.6|205672.6|205828.4|205678.4|205820.1|205670.1|36
1633442070000|2021-10-05 13:54:30|205822|205672|205845.7|205695.7|205846|205696|205802.8|205652.8|38
1633442080000|2021-10-05 13:54:40|205845.8|205695.8|205845.9|205695.9|205846|205696|205842.6|205692.6|25
1633442090000|2021-10-05 13:54:50|205845.6|205695.6|205838.3|205688.3|205845.9|205695.9|205831.6|205681.6|29
1633442100000|2021-10-05 13:55:00|205833.7|205683.7|205836.4|205686.4|205839.7|205689.7|205818.5|205668.5|35
1633442110000|2021-10-05 13:55:10|205836.9|205686.9|205826.1|205676.1|205838.1|205688.1|205824.6|205674.6|26
1633442120000|2021-10-05 13:55:20|205826|205676|205766.5|205616.5|205826|205676|205766.5|205616.5|27
1633442130000|2021-10-05 13:55:30|205766.6|205616.6|205706.6|205656.6|205776.7|205660.9|205706.6|205603.4|39
1633442140000|2021-10-05 13:55:40|205708.7|205658.7|205788|205638|205798|205658.7|205706.3|205602.6|38
1633442150000|2021-10-05 13:55:50|205786.2|205636.2|205759.3|205609.3|205786.2|205636.2|205753.5|205603.5|37
1633442160000|2021-10-05 13:56:00|205760.1|205610.1|205801.1|205651.1|205801.1|205687|205709.9|205610.1|39
1633442170000|2021-10-05 13:56:10|205801.5|205651.5|205773.2|205723.2|205826.3|205727.5|205766.4|205651.5|37
1633442180000|2021-10-05 13:56:20|205767|205717|205861.5|205711.5|205867.2|205756.8|205767|205668.2|36
1633442190000|2021-10-05 13:56:30|205860|205710|205832.9|205682.9|205860.9|205762.6|205785.8|205682.4|29
1633442200000|2021-10-05 13:56:40|205829.6|205679.6|205851.6|205701.6|205861.8|205742.3|205792|205679.6|33
1633442210000|2021-10-05 13:56:50|205810.8|205760.8|205862.3|205712.3|205867.5|205766.6|205805.8|205693.4|37
1633442220000|2021-10-05 13:57:00|205858.6|205708.6|205847.9|205697.9|205858.6|205760.3|205798.9|205696|33
1633442230000|2021-10-05 13:57:10|205848|205698|205846.3|205696.3|205848|205698|205836.8|205686.8|32
1633442240000|2021-10-05 13:57:20|205847.6|205697.6|205846.2|205696.2|205847.6|205747.5|205797.5|205693.6|31
1633442250000|2021-10-05 13:57:30|205845|205695|205834.1|205684.1|205846.6|205696.6|205831.2|205681.2|36
1633442260000|2021-10-05 13:57:40|205833.2|205683.2|205831.8|205681.8|205837.8|205687.8|205829.9|205679.9|36
1633442270000|2021-10-05 13:57:50|205832.8|205682.8|205816.8|205666.8|205838.9|205731.3|205775.6|205666.1|36
1633442280000|2021-10-05 13:58:00|205809.6|205659.6|205830.4|205680.4|205840.4|205690.4|205807.3|205657.3|39
1633442290000|2021-10-05 13:58:10|205831|205681|205807.2|205657.2|205831|205681|205807|205657|30
1633442300000|2021-10-05 13:58:20|205807.9|205657.9|205807|205657|205808.6|205658.6|205806.9|205656.9|19
1633442310000|2021-10-05 13:58:30|205806.9|205656.9|205817.6|205667.6|205817.6|205667.6|205806.9|205656.9|24
1633442320000|2021-10-05 13:58:40|205814.1|205664.1|205819|205669|205823.5|205673.5|205811.9|205661.9|30
1633442330000|2021-10-05 13:58:50|205817|205667|205826.1|205676.1|205832.4|205682.4|205815.3|205665.3|34
1633442340000|2021-10-05 13:59:00|205823.3|205673.3|205821.9|205671.9|205823.3|205673.3|205817.2|205667.2|25
1633442350000|2021-10-05 13:59:10|205819.2|205669.2|205825.7|205675.7|205837.5|205687.5|205819.2|205669.2|36
1633442360000|2021-10-05 13:59:20|205825.5|205675.5|205819.4|205669.4|205826.8|205676.8|205819.4|205669.4|31
1633442370000|2021-10-05 13:59:30|205820.9|205670.9|205801.7|205651.7|205825.1|205675.1|205799.5|205649.5|39
1633442380000|2021-10-05 13:59:40|205798.8|205648.8|205782.5|205632.5|205799.5|205649.5|205782.2|205632.2|31
1633442390000|2021-10-05 13:59:50|205787.8|205637.8|205787.7|205637.7|205793.2|205643.2|205786.2|205636.2|34
1633442400000|2021-10-05 14:00:00|205798.6|205648.6|205783.5|205633.5|205805.4|205655.4|205782|205632|39
1633442410000|2021-10-05 14:00:10|205781.9|205631.9|205750.2|205600.2|205781.9|205631.9|205749.2|205599.2|40
1633442420000|2021-10-05 14:00:20|205751|205601|205749.9|205599.9|205765.1|205615.1|205737.3|205587.3|37
1633442430000|2021-10-05 14:00:30|205751.4|205601.4|205751.4|205601.4|205754.7|205604.7|205742.3|205592.3|40
1633442440000|2021-10-05 14:00:40|205752.9|205602.9|205750.9|205600.9|205762.4|205612.4|205747.1|205597.1|35
1633442450000|2021-10-05 14:00:50|205751.4|205601.4|205767.9|205617.9|205780.4|205630.4|205749|205599|36
1633442460000|2021-10-05 14:01:00|205769.5|205619.5|205749.4|205599.4|205769.5|205644.4|205694.1|205592.9|35
1633442470000|2021-10-05 14:01:10|205746.9|205596.9|205774.6|205624.6|205776.9|205626.9|205745.1|205595.1|40
1633442480000|2021-10-05 14:01:20|205753.1|205603.1|205727.2|205577.2|205753.1|205639.7|205689.7|205574.2|32
1633442490000|2021-10-05 14:01:30|205691.7|205641.7|205736.8|205586.8|205747|205641.7|205691.7|205568.8|38
1633442500000|2021-10-05 14:01:40|205737.1|205587.1|205723.1|205573.1|205742.2|205592.2|205720.8|205570.8|36
1633442510000|2021-10-05 14:01:50|205722.7|205572.7|205740.5|205590.5|205740.5|205590.5|205722.7|205572.7|33
1633442520000|2021-10-05 14:02:00|205742|205592|205768.4|205618.4|205768.4|205664.3|205714.3|205585.3|36
1633442530000|2021-10-05 14:02:10|205771.7|205621.7|205779.4|205629.4|205784|205674.8|205724.8|205614.7|32
1633442540000|2021-10-05 14:02:20|205779.5|205629.5|205803.5|205653.5|205803.7|205690.9|205723.5|205621.8|30
1633442550000|2021-10-05 14:02:30|205804.7|205654.7|205809.9|205659.9|205811.8|205661.8|205797|205647|34
1633442560000|2021-10-05 14:02:40|205809.4|205659.4|205811.6|205661.6|205816.2|205666.2|205808.9|205658.9|30
1633442570000|2021-10-05 14:02:50|205814.7|205664.7|205807.9|205657.9|205814.7|205713.3|205752.6|205652.2|29
1633442580000|2021-10-05 14:03:00|205805.3|205655.3|205744|205694|205818.6|205706.4|205743.4|205644.8|36
1633442590000|2021-10-05 14:03:10|205743.5|205693.5|205734.6|205684.6|205796.4|205693.5|205712|205608.4|37
1633442600000|2021-10-05 14:03:20|205746.1|205696.1|205784.3|205634.3|205815.9|205715.2|205746.1|205633.3|39
1633442610000|2021-10-05 14:03:30|205784.9|205634.9|205840.2|205690.2|205841.5|205741.7|205784.9|205634.9|38
1633442620000|2021-10-05 14:03:40|205840.5|205690.5|205788|205738|205840.5|205738.3|205755.8|205654.5|33
1633442630000|2021-10-05 14:03:50|205786.5|205736.5|205862.8|205712.8|205868.3|205766.6|205786|205677.8|38
1633442640000|2021-10-05 14:04:00|205860.9|205710.9|205818.1|205768.1|205866.8|205768.8|205795.7|205690|37
1633442650000|2021-10-05 14:04:10|205817.8|205767.8|205816.5|205766.5|205871.1|205770|205811.2|205710.3|34
1633442660000|2021-10-05 14:04:20|205816.2|205766.2|205858.8|205708.8|205867.4|205770|205815.6|205708.8|32
1633442670000|2021-10-05 14:04:30|205805.7|205755.7|205901.8|205751.8|205908.5|205807|205805.5|205705.3|38
1633442680000|2021-10-05 14:04:40|205917.4|205767.4|205944|205794|205944|205817.6|205865.5|205763.6|39
1633442690000|2021-10-05 14:04:50|205963.9|205813.9|205959.4|205809.4|205970.7|205852.2|205902.2|205798.5|38
1633442700000|2021-10-05 14:05:00|205958.9|205808.9|205930.7|205780.7|205965.7|205815.7|205929|205779|39
1633442710000|2021-10-05 14:05:10|205933.8|205783.8|205965.5|205815.5|205968.8|205818.8|205931.3|205781.3|40
1633442720000|2021-10-05 14:05:20|205966.9|205816.9|205964.5|205914.5|206024.8|205917.4|205956.8|205806.8|32
1633442730000|2021-10-05 14:05:30|205965.9|205915.9|206048.8|205898.8|206061.9|205916.3|205962.2|205863|33
1633442740000|2021-10-05 14:05:40|206048.1|205898.1|206048.3|205898.3|206050|205900|206037.2|205887.2|38
1633442750000|2021-10-05 14:05:50|206048.6|205898.6|206056.2|205906.2|206075.4|205925.4|206048.5|205898.5|35
1633442760000|2021-10-05 14:06:00|206055.2|205905.2|206045.1|205895.1|206055.2|205905.2|206042.1|205892.1|36
1633442770000|2021-10-05 14:06:10|206046.9|205896.9|206043.7|205893.7|206051.7|205901.7|206041|205891|31
1633442780000|2021-10-05 14:06:20|206043.2|205893.2|206045.9|205895.9|206049.4|205899.4|206042.4|205892.4|30
1633442790000|2021-10-05 14:06:30|206047|205897|205956.1|205806.1|206049.4|205899.4|205906.6|205803.9|36
1633442800000|2021-10-05 14:06:40|205955.7|205805.7|205932|205782|205956.1|205806.1|205915.5|205765.5|35
1633442810000|2021-10-05 14:06:50|205922.6|205772.6|205897.9|205747.9|205925.8|205775.8|205897.9|205747.9|36
1633442820000|2021-10-05 14:07:00|205892.3|205742.3|205937.9|205787.9|205957.4|205807.4|205889.3|205739.3|37
1633442830000|2021-10-05 14:07:10|205937.1|205787.1|205946.8|205796.8|205955.2|205805.2|205936.7|205786.7|38
1633442840000|2021-10-05 14:07:20|205950.3|205800.3|205922.1|205772.1|205954.4|205804.4|205915.8|205765.8|36
1633442850000|2021-10-05 14:07:30|205925.5|205775.5|205916.1|205766.1|205930.2|205812.3|205860.4|205755.3|39
1633442860000|2021-10-05 14:07:40|205893.4|205743.4|205881.6|205731.6|205908.1|205758.1|205876.8|205726.8|37
1633442870000|2021-10-05 14:07:50|205879.7|205729.7|205914.3|205764.3|205917.9|205767.9|205876|205726|40
1633442880000|2021-10-05 14:08:00|205912|205762|205898.7|205748.7|205918.8|205768.8|205891.6|205741.6|37
1633442890000|2021-10-05 14:08:10|205885.5|205735.5|205912.6|205762.6|205917.5|205783.1|205830.6|205727.5|39
1633442900000|2021-10-05 14:08:20|205911.5|205761.5|205916.6|205766.6|205917.4|205767.4|205905.1|205755.1|33
1633442910000|2021-10-05 14:08:30|205917.1|205767.1|205922.4|205772.4|205929.8|205779.8|205911|205761|37
1633442920000|2021-10-05 14:08:40|205922.5|205772.5|205887.6|205737.6|205923.2|205773.2|205885.3|205735.3|36
1633442930000|2021-10-05 14:08:50|205877.7|205727.7|205856.7|205706.7|205877.7|205727.7|205855.3|205705.3|31
1633442940000|2021-10-05 14:09:00|205854.6|205704.6|205865.7|205715.7|205866.8|205716.8|205842.8|205692.8|31
1633442950000|2021-10-05 14:09:10|205866.1|205716.1|205887.3|205737.3|205888.8|205781.2|205830.9|205716.1|34
1633442960000|2021-10-05 14:09:20|205887.5|205737.5|205886.7|205736.7|205890.7|205740.7|205885.4|205735.4|32
1633442970000|2021-10-05 14:09:30|205884.9|205734.9|205873.1|205723.1|205898.3|205748.3|205872.7|205722.7|36
1633442980000|2021-10-05 14:09:40|205873.8|205723.8|205864.2|205714.2|205877.6|205727.6|205861.5|205711.5|34
1633442990000|2021-10-05 14:09:50|205865.1|205715.1|205870.7|205720.7|205871.3|205760.4|205806.2|205699.5|36
1633443000000|2021-10-05 14:10:00|205869.9|205719.9|205885.6|205735.6|205890.7|205782.1|205832.1|205719.9|27
1633443010000|2021-10-05 14:10:10|205885.2|205735.2|205889.7|205739.7|205889.7|205739.7|205877.8|205727.8|25
1633443020000|2021-10-05 14:10:20|205885.4|205735.4|205886.3|205736.3|205891.7|205784.5|205834.5|205732.8|35
1633443030000|2021-10-05 14:10:30|205889.2|205739.2|205891|205741|205891.9|205790.5|205839.4|205737.2|35
1633443040000|2021-10-05 14:10:40|205890.2|205740.2|205925.5|205775.5|205928.9|205778.9|205890.2|205740.2|37
1633443050000|2021-10-05 14:10:50|205927.6|205777.6|205875|205725|205931.3|205781.3|205871.4|205721.4|32
1633443060000|2021-10-05 14:11:00|205874.7|205724.7|205886.3|205736.3|205887.5|205737.5|205865.5|205715.5|25
1633443070000|2021-10-05 14:11:10|205886.2|205736.2|205863.1|205713.1|205887|205737|205863.1|205713.1|21
1633443080000|2021-10-05 14:11:20|205859.2|205709.2|205878|205728|205878.1|205728.1|205842.6|205692.6|35
1633443090000|2021-10-05 14:11:30|205879.2|205729.2|205871.2|205721.2|205881.7|205778.7|205828.6|205718.5|33
1633443100000|2021-10-05 14:11:40|205873.5|205723.5|205878.2|205728.2|205884.1|205734.1|205873.5|205723.5|30
1633443110000|2021-10-05 14:11:50|205878.1|205728.1|205877.2|205727.2|205878.4|205728.4|205867.4|205717.4|27
1633443120000|2021-10-05 14:12:00|205877.6|205727.6|205864.6|205714.6|205884|205782.3|205813|205713.6|33
1633443130000|2021-10-05 14:12:10|205861.2|205711.2|205889.3|205739.3|205892.7|205788.6|205835.4|205705.7|28
1633443140000|2021-10-05 14:12:20|205885.3|205735.3|205881.5|205731.5|205885.3|205780.9|205830.9|205728.3|25
1633443150000|2021-10-05 14:12:30|205880.9|205730.9|205881.8|205731.8|205889|205739|205879.5|205729.5|34
1633443160000|2021-10-05 14:12:40|205882.4|205732.4|205887.2|205737.2|205887.2|205737.2|205875.5|205725.5|27
1633443170000|2021-10-05 14:12:50|205886.7|205736.7|205819.1|205769.1|205886.7|205771.3|205816.9|205715.6|32
1633443180000|2021-10-05 14:13:00|205816.8|205766.8|205870|205720|205872.7|205767.3|205816.8|205713.3|29
1633443190000|2021-10-05 14:13:10|205870.1|205720.1|205874.6|205724.6|205876.2|205726.2|205853.3|205703.3|34
1633443200000|2021-10-05 14:13:20|205873.1|205723.1|205872.5|205722.5|205878.9|205777.8|205823.6|205722.5|30
1633443210000|2021-10-05 14:13:30|205872.9|205722.9|205870.4|205720.4|205872.9|205722.9|205865.2|205715.2|36
1633443220000|2021-10-05 14:13:40|205870.3|205720.3|205871.9|205721.9|205872.8|205722.8|205868.8|205718.8|25
1633443230000|2021-10-05 14:13:50|205872|205722|205871.2|205721.2|205875.4|205725.4|205868|205718|35
1633443240000|2021-10-05 14:14:00|205871.6|205721.6|205872.8|205722.8|205872.8|205772.4|205820.3|205720.3|30
1633443250000|2021-10-05 14:14:10|205872.1|205722.1|205874.9|205724.9|205874.9|205724.9|205872|205722|26
1633443260000|2021-10-05 14:14:20|205874.5|205724.5|205919.4|205769.4|205919.4|205769.4|205873.1|205723.1|31
1633443270000|2021-10-05 14:14:30|205921.5|205771.5|205907|205757|205921.5|205771.5|205904.5|205754.5|34
1633443280000|2021-10-05 14:14:40|205906.9|205756.9|205902.7|205752.7|205909.6|205808.2|205856.2|205752.6|30
1633443290000|2021-10-05 14:14:50|205902.6|205752.6|205883|205733|205902.6|205786.2|205836.2|205732.2|29
1633443300000|2021-10-05 14:15:00|205882.1|205732.1|205913.3|205763.3|205914.9|205764.9|205882.1|205732.1|29
1633443310000|2021-10-05 14:15:10|205915.2|205765.2|205933.6|205783.6|205933.6|205783.6|205910.5|205760.5|33
1633443320000|2021-10-05 14:15:20|205934.5|205784.5|205920.7|205770.7|205934.5|205784.5|205907.3|205757.3|35
1633443330000|2021-10-05 14:15:30|205921.6|205771.6|205960.4|205810.4|205960.4|205810.4|205859|205763.6|36
1633443340000|2021-10-05 14:15:40|205909.3|205859.3|205915.5|205765.5|205948.5|205859.7|205871.2|205765.5|39
1633443350000|2021-10-05 14:15:50|205920.6|205770.6|205925.7|205775.7|205925.7|205775.7|205916|205766|33
1633443360000|2021-10-05 14:16:00|205926.5|205776.5|205929|205779|205941.3|205838.8|205871.9|205772.9|34
1633443370000|2021-10-05 14:16:10|205929.5|205779.5|205955.5|205805.5|205957.3|205807.3|205929.1|205779.1|33
1633443380000|2021-10-05 14:16:20|205957.5|205807.5|205960.7|205810.7|205961.8|205811.8|205955.7|205805.7|22
1633443390000|2021-10-05 14:16:30|205961.6|205811.6|205951.3|205801.3|205961.6|205840.1|205886.7|205787.2|36
1633443400000|2021-10-05 14:16:40|205949.5|205799.5|205934.2|205784.2|205951.3|205824.7|205874.7|205771.3|31
1633443410000|2021-10-05 14:16:50|205933.8|205783.8|205930.2|205780.2|205934.8|205784.8|205930.1|205780.1|21
1633443420000|2021-10-05 14:17:00|205930.5|205780.5|205928.5|205778.5|205930.8|205780.8|205922.1|205772.1|28
1633443430000|2021-10-05 14:17:10|205929.1|205779.1|205907.8|205757.8|205929.2|205779.2|205907.8|205757.8|28
1633443440000|2021-10-05 14:17:20|205907.2|205757.2|205918.5|205768.5|205920.1|205800.5|205849.3|205750.3|35
1633443450000|2021-10-05 14:17:30|205917.8|205767.8|205918.2|205768.2|205921.7|205771.7|205917.3|205767.3|33
1633443460000|2021-10-05 14:17:40|205918.3|205768.3|205928.6|205778.6|205951|205801|205918.2|205768.2|37
1633443470000|2021-10-05 14:17:50|205932.6|205782.6|205871.9|205821.9|205933|205821.9|205860.7|205759|30
1633443480000|2021-10-05 14:18:00|205872.8|205822.8|205873.4|205823.4|205928|205824|205870.9|205765.6|33
1633443490000|2021-10-05 14:18:10|205870.3|205820.3|205962|205812|205962|205831.1|205870.3|205780.3|24
1633443500000|2021-10-05 14:18:20|205962.7|205812.7|205910.1|205860.1|205967.2|205860.1|205889.6|205792.4|37
1633443510000|2021-10-05 14:18:30|205909.5|205859.5|205992.2|205842.2|205993.4|205865.7|205909.5|205814.1|30
1633443520000|2021-10-05 14:18:40|205992|205842|206004.5|205854.5|206012.1|205899.9|205949.9|205842|35
1633443530000|2021-10-05 14:18:50|206002.2|205852.2|205995.9|205845.9|206003.4|205896.1|205942.7|205843.9|37
1633443540000|2021-10-05 14:19:00|205996.4|205846.4|205996.5|205846.5|206011.4|205861.4|205985.5|205835.5|33
1633443550000|2021-10-05 14:19:10|205996.9|205846.9|205996.1|205846.1|206006.4|205901.8|205938.9|205832.2|36
1633443560000|2021-10-05 14:19:20|205994.4|205844.4|206004.7|205854.7|206010.8|205860.8|205994.4|205844.4|36
1633443570000|2021-10-05 14:19:30|206007.3|205857.3|206002.3|205852.3|206007.3|205898.9|205948.9|205841.9|37
1633443580000|2021-10-05 14:19:40|206001.8|205851.8|206011.8|205861.8|206014.7|205909.8|205959.8|205845|40
1633443590000|2021-10-05 14:19:50|206010.8|205860.8|205942.1|205892.1|206011.5|205906.4|205940.4|205839.9|39
1633443600000|2021-10-05 14:20:00|205985.7|205835.7|205990.7|205840.7|205990.7|205840.7|205985.7|205835.7|33
1633443610000|2021-10-05 14:20:10|205991.9|205841.9|205976.5|205826.5|205993|205843|205974.7|205824.7|39
1633443620000|2021-10-05 14:20:20|205978.1|205828.1|205989.3|205839.3|205994.3|205844.3|205977.6|205827.6|30
1633443630000|2021-10-05 14:20:30|205988.8|205838.8|205962.8|205812.8|205988.8|205838.8|205960|205810|36
1633443640000|2021-10-05 14:20:40|205961.3|205811.3|205949.3|205799.3|205963.4|205813.4|205948.7|205798.7|33
1633443650000|2021-10-05 14:20:50|205949.7|205799.7|205943.8|205793.8|205954.1|205848.4|205898.4|205791.9|32
1633443660000|2021-10-05 14:21:00|205944.6|205794.6|205921.4|205771.4|205944.6|205794.6|205913.7|205763.7|37
1633443670000|2021-10-05 14:21:10|205919.4|205769.4|205925.4|205775.4|205944.3|205794.3|205919.4|205769.4|35
1633443680000|2021-10-05 14:21:20|205927.3|205777.3|205934.4|205784.4|205946.4|205796.4|205927.3|205777.3|38
1633443690000|2021-10-05 14:21:30|205935|205785|205924.5|205774.5|205935.8|205785.8|205922|205772|31
1633443700000|2021-10-05 14:21:40|205924.4|205774.4|205926.3|205776.3|205930.9|205780.9|205923.9|205773.9|27
1633443710000|2021-10-05 14:21:50|205926.2|205776.2|205926.1|205776.1|205927.2|205777.2|205925.1|205775.1|21
1633443720000|2021-10-05 14:22:00|205925.5|205775.5|205922.3|205772.3|205925.5|205821.4|205865|205765.6|35
1633443730000|2021-10-05 14:22:10|205921.5|205771.5|205869.1|205719.1|205924.6|205818.9|205850|205718.4|29
1633443740000|2021-10-05 14:22:20|205868.7|205718.7|205869.5|205719.5|205873.9|205723.9|205868.2|205718.2|34
1633443750000|2021-10-05 14:22:30|205868.8|205718.8|205872.8|205722.8|205875.1|205725.1|205864.1|205714.1|34
1633443760000|2021-10-05 14:22:40|205872.3|205722.3|205869.2|205719.2|205874|205724|205868.8|205718.8|19
1633443770000|2021-10-05 14:22:50|205871.1|205721.1|205878.1|205728.1|205884.4|205734.4|205870.4|205720.4|30
1633443780000|2021-10-05 14:23:00|205877.4|205727.4|205901.3|205751.3|205923.6|205773.6|205877.4|205727.4|23
1633443790000|2021-10-05 14:23:10|205901.5|205751.5|205925.1|205775.1|205926.8|205789.4|205839.4|205744.1|35
1633443800000|2021-10-05 14:23:20|205926.3|205776.3|205922.3|205772.3|205929.7|205779.7|205914.2|205764.2|32
1633443810000|2021-10-05 14:23:30|205923.8|205773.8|205927.8|205777.8|205927.8|205824.8|205874.8|205765.9|25
1633443820000|2021-10-05 14:23:40|205929.6|205779.6|205926.8|205776.8|205949.8|205799.8|205918.4|205768.4|29
1633443830000|2021-10-05 14:23:50|205880.2|205830.2|205936.1|205786.1|205937.6|205830.2|205879.7|205781.4|33
1633443840000|2021-10-05 14:24:00|205934|205784|205957.6|205807.6|205959.3|205809.3|205919.2|205769.2|36
1633443850000|2021-10-05 14:24:10|205957.8|205807.8|205957.6|205807.6|205961.7|205811.7|205957.3|205807.3|22
1633443860000|2021-10-05 14:24:20|205966.2|205816.2|205969.8|205819.8|205976|205870.2|205919.1|205813|27
1633443870000|2021-10-05 14:24:30|205969.2|205819.2|205967.7|205817.7|205972.1|205822.1|205967.2|205817.2|27
1633443880000|2021-10-05 14:24:40|205968.1|205818.1|205969|205819|205971.5|205821.5|205967.4|205817.4|22
1633443890000|2021-10-05 14:24:50|205969.5|205819.5|205971.6|205821.6|205971.6|205821.6|205966.7|205816.7|24
1633443900000|2021-10-05 14:25:00|205970.9|205820.9|205961.4|205811.4|205970.9|205820.9|205949.8|205799.8|37
1633443910000|2021-10-05 14:25:10|205959.8|205809.8|205908.3|205758.3|205960.7|205827.7|205876.2|205753.8|39
1633443920000|2021-10-05 14:25:20|205907.1|205757.1|205919.7|205769.7|205919.9|205769.9|205888.5|205738.5|32
1633443930000|2021-10-05 14:25:30|205926.8|205776.8|205894.8|205744.8|205926.8|205820.7|205866.2|205722.5|39
1633443940000|2021-10-05 14:25:40|205897.3|205747.3|205899.2|205749.2|205906.2|205756.2|205889|205739|35
1633443950000|2021-10-05 14:25:50|205898.8|205748.8|205894.3|205744.3|205900.9|205750.9|205878.5|205728.5|34
1633443960000|2021-10-05 14:26:00|205882.4|205732.4|205867.4|205717.4|205891.3|205741.3|205862.6|205712.6|38
1633443970000|2021-10-05 14:26:10|205868.6|205718.6|205864.6|205714.6|205874.8|205775.1|205810.6|205710.9|38
1633443980000|2021-10-05 14:26:20|205865.3|205715.3|205879.9|205729.9|205882.6|205732.6|205865.3|205715.3|36
1633443990000|2021-10-05 14:26:30|205879|205729|205862.9|205712.9|205880.1|205730.1|205862.9|205712.9|33
1633444000000|2021-10-05 14:26:40|205863|205713|205863.9|205713.9|205866|205716|205859.2|205709.2|30
1633444010000|2021-10-05 14:26:50|205863.7|205713.7|205864.9|205714.9|205866.3|205716.3|205831.3|205681.3|30
1633444020000|2021-10-05 14:27:00|205864.5|205714.5|205882.5|205732.5|205891.7|205741.7|205864.5|205714.5|35
1633444030000|2021-10-05 14:27:10|205883|205733|205916.8|205766.8|205918.3|205768.3|205883|205733|32
1633444040000|2021-10-05 14:27:20|205915.6|205765.6|205923.1|205773.1|205949.9|205799.9|205909.6|205759.6|35
1633444050000|2021-10-05 14:27:30|205920|205770|205914.6|205764.6|205936.4|205786.4|205905.9|205755.9|37
1633444060000|2021-10-05 14:27:40|205913.4|205763.4|205929.4|205779.4|205944.2|205838.1|205888|205763.4|36
1633444070000|2021-10-05 14:27:50|205929.8|205779.8|205944.3|205794.3|205960|205810|205927.8|205777.8|36
1633444080000|2021-10-05 14:28:00|205945.7|205795.7|205941|205791|205967.5|205817.5|205941|205791|30
1633444090000|2021-10-05 14:28:10|205943.3|205793.3|205928.6|205778.6|205949.9|205852.9|205877.3|205777.2|31
1633444100000|2021-10-05 14:28:20|205928|205778|205914.4|205764.4|205928|205778|205910.6|205760.6|35
1633444110000|2021-10-05 14:28:30|205914.9|205764.9|205927.6|205777.6|205927.6|205823.1|205865.9|205760|34
1633444120000|2021-10-05 14:28:40|205926.6|205776.6|205928.3|205778.3|205929.8|205826.5|205872.9|205770.2|32
1633444130000|2021-10-05 14:28:50|205928|205778|205929.2|205779.2|205931.6|205781.6|205926.1|205776.1|30
1633444140000|2021-10-05 14:29:00|205930.9|205780.9|205948.6|205798.6|205949.3|205799.3|205930.9|205780.9|34
1633444150000|2021-10-05 14:29:10|205946.9|205796.9|205952.3|205802.3|205959.5|205809.5|205946.3|205796.3|37
1633444160000|2021-10-05 14:29:20|205952.1|205802.1|205962.9|205812.9|205962.9|205812.9|205952.1|205802.1|32
1633444170000|2021-10-05 14:29:30|205961.2|205811.2|205963.4|205813.4|205967.3|205817.3|205958.8|205808.8|31
1633444180000|2021-10-05 14:29:40|205962.6|205812.6|205953.6|205803.6|205964.8|205814.8|205948.1|205798.1|24
1633444190000|2021-10-05 14:29:50|205953.2|205803.2|205961.4|205811.4|205964.2|205814.2|205948.3|205798.3|37
1633444200000|2021-10-05 14:30:00|205962|205812|205944.8|205794.8|205964.7|205861.8|205907.8|205794.5|38
1633444210000|2021-10-05 14:30:10|205942.9|205792.9|205920.6|205770.6|205942.9|205792.9|205911.8|205761.8|33
1633444220000|2021-10-05 14:30:20|205921.5|205771.5|205910.8|205760.8|205923.9|205814.6|205863.9|205755.6|40
1633444230000|2021-10-05 14:30:30|205910.2|205760.2|205915.8|205765.8|205921.5|205771.5|205909.5|205759.5|39
1633444240000|2021-10-05 14:30:40|205917.1|205767.1|205911.4|205761.4|205918.7|205768.7|205909.6|205759.6|35
1633444250000|2021-10-05 14:30:50|205911.6|205761.6|205883.7|205733.7|205911.6|205761.6|205881.7|205731.7|36
1633444260000|2021-10-05 14:31:00|205883.3|205733.3|205861.8|205711.8|205885.5|205735.5|205856.8|205706.8|34
1633444270000|2021-10-05 14:31:10|205862.2|205712.2|205844.6|205694.6|205873.8|205766.7|205790.4|205675.1|38
1633444280000|2021-10-05 14:31:20|205843.4|205693.4|205871.2|205721.2|205876.4|205726.4|205841.1|205691.1|36
1633444290000|2021-10-05 14:31:30|205865.5|205715.5|205825.7|205675.7|205868.2|205718.2|205821.9|205671.9|34
1633444300000|2021-10-05 14:31:40|205830.9|205680.9|205847.9|205697.9|205847.9|205697.9|205822|205672|31
1633444310000|2021-10-05 14:31:50|205834.1|205684.1|205832.4|205682.4|205834.1|205729.6|205779.6|205674.8|32
1633444320000|2021-10-05 14:32:00|205831.4|205681.4|205824.6|205674.6|205864.4|205714.4|205819.4|205669.4|38
1633444330000|2021-10-05 14:32:10|205821.4|205671.4|205844.3|205694.3|205844.6|205728.8|205777.5|205671.3|38
1633444340000|2021-10-05 14:32:20|205846.7|205696.7|205846.8|205696.8|205848.9|205698.9|205829.4|205679.4|40
1633444350000|2021-10-05 14:32:30|205848.8|205698.8|205826.3|205676.3|205852.5|205702.5|205822.6|205672.6|38
1633444360000|2021-10-05 14:32:40|205828.1|205678.1|205872.1|205722.1|205872.1|205722.1|205825.4|205675.4|32
1633444370000|2021-10-05 14:32:50|205880.2|205730.2|205876.5|205726.5|205880.2|205730.2|205874.9|205724.9|25
1633444380000|2021-10-05 14:33:00|205873.7|205723.7|205842.7|205692.7|205876.8|205726.8|205836.9|205686.9|39
1633444390000|2021-10-05 14:33:10|205844.7|205694.7|205849.9|205699.9|205870.1|205720.1|205842|205692|31
1633444400000|2021-10-05 14:33:20|205849.4|205699.4|205857|205707|205863.2|205713.2|205849.4|205699.4|37
1633444410000|2021-10-05 14:33:30|205858.5|205708.5|205860.6|205710.6|205865|205715|205857.3|205707.3|33
1633444420000|2021-10-05 14:33:40|205857.7|205707.7|205844.7|205694.7|205861|205711|205842.7|205692.7|29
1633444430000|2021-10-05 14:33:50|205843.8|205693.8|205803.8|205653.8|205843.8|205693.8|205801.3|205651.3|38
1633444440000|2021-10-05 14:34:00|205804.2|205654.2|205801.5|205651.5|205807.3|205657.3|205801.1|205651.1|28
1633444450000|2021-10-05 14:34:10|205798.1|205648.1|205821.5|205671.5|205824.4|205674.4|205798.1|205648.1|30
1633444460000|2021-10-05 14:34:20|205823.4|205673.4|205801.9|205651.9|205823.4|205673.4|205792|205642|31
1633444470000|2021-10-05 14:34:30|205801.2|205651.2|205822.5|205672.5|205826.9|205676.9|205801.2|205651.2|34
1633444480000|2021-10-05 14:34:40|205820.6|205670.6|205821.9|205671.9|205823|205673|205813.7|205663.7|27
1633444490000|2021-10-05 14:34:50|205825.5|205675.5|205831.2|205681.2|205841.8|205729.1|205778.2|205674.7|34
1633444500000|2021-10-05 14:35:00|205827.2|205677.2|205820.2|205670.2|205827.2|205677.2|205811.2|205661.2|34
1633444510000|2021-10-05 14:35:10|205822|205672|205827.7|205677.7|205831.8|205681.8|205816.4|205666.4|36
1633444520000|2021-10-05 14:35:20|205828|205678|205831.6|205681.6|205844.2|205694.2|205823|205673|36
1633444530000|2021-10-05 14:35:30|205830.5|205680.5|205830.8|205680.8|205833.1|205727|205777|205678|36
1633444540000|2021-10-05 14:35:40|205830.6|205680.6|205829|205679|205833.5|205683.5|205816.2|205666.2|28
1633444550000|2021-10-05 14:35:50|205832|205682|205815.3|205665.3|205832|205682|205815|205665|29
1633444560000|2021-10-05 14:36:00|205813.9|205663.9|205807|205657|205822.1|205701.5|205750|205648.2|39
1633444570000|2021-10-05 14:36:10|205803.6|205653.6|205812.9|205662.9|205827.9|205677.9|205800.6|205650.6|36
1633444580000|2021-10-05 14:36:20|205817.5|205667.5|205820.8|205670.8|205829.6|205679.6|205817|205667|33
1633444590000|2021-10-05 14:36:30|205821.5|205671.5|205817.5|205667.5|205822.2|205672.2|205813.9|205663.9|36
1633444600000|2021-10-05 14:36:40|205815.7|205665.7|205861.7|205711.7|205861.7|205711.7|205814.7|205664.7|36
1633444610000|2021-10-05 14:36:50|205862.3|205712.3|205847.2|205697.2|205878.7|205728.7|205847.2|205697.2|32
1633444620000|2021-10-05 14:37:00|205847.3|205697.3|205855.4|205705.4|205856.4|205706.4|205845.3|205695.3|30
1633444630000|2021-10-05 14:37:10|205854.4|205704.4|205856.2|205706.2|205866.4|205716.4|205849.1|205699.1|33
1633444640000|2021-10-05 14:37:20|205858.1|205708.1|205903.1|205753.1|205903.1|205777.6|205827.6|205708.1|30
1633444650000|2021-10-05 14:37:30|205892.6|205742.6|205901.3|205751.3|205908.3|205758.3|205892.6|205742.6|32
1633444660000|2021-10-05 14:37:40|205893|205743|205905.6|205755.6|205905.6|205806.5|205836.2|205737|35
1633444670000|2021-10-05 14:37:50|205903.9|205753.9|205922.2|205772.2|205927.1|205777.1|205903.9|205753.9|30
1633444680000|2021-10-05 14:38:00|205922.1|205772.1|205869.3|205819.3|205923.5|205819.3|205869.3|205735|33
1633444690000|2021-10-05 14:38:10|205872|205822|205897.3|205747.3|205924.7|205822|205845.8|205744.9|32
1633444700000|2021-10-05 14:38:20|205894.4|205744.4|205844.1|205794.1|205896|205797.2|205841|205740.2|30
1633444710000|2021-10-05 14:38:30|205844.5|205794.5|205916.2|205766.2|205919.8|205797.6|205844.5|205747.3|26
1633444720000|2021-10-05 14:38:40|205925.4|205775.4|205939.1|205789.1|205947.2|205839.7|205882.5|205775.4|32
1633444730000|2021-10-05 14:38:50|205939.9|205789.9|205924.3|205774.3|205949.2|205799.2|205924.3|205774.3|30
1633444740000|2021-10-05 14:39:00|205918.4|205768.4|205922|205772|205938.4|205818.6|205867.9|205759.2|31
1633444750000|2021-10-05 14:39:10|205927.8|205777.8|205937|205787|205937|205828.7|205858.2|205756.6|36
1633444760000|2021-10-05 14:39:20|205926.3|205776.3|205932|205782|205932.9|205837.2|205882.1|205774.3|29
1633444770000|2021-10-05 14:39:30|205932.9|205782.9|205901.3|205851.3|205951.1|205854.5|205885.5|205781.5|25
1633444780000|2021-10-05 14:39:40|205948.6|205798.6|205950.6|205800.6|205952.4|205802.4|205947.7|205797.7|24
1633444790000|2021-10-05 14:39:50|205951.2|205801.2|205898.9|205848.9|205952.4|205848.9|205898.4|205800.1|19
1633444800000|2021-10-05 14:40:00|205898.2|205848.2|205921.2|205771.2|205950.6|205849.9|205898.2|205768.8|40
1633444810000|2021-10-05 14:40:10|205922.1|205772.1|205910.1|205760.1|205930.4|205823.9|205872.6|205753.5|37
1633444820000|2021-10-05 14:40:20|205910.3|205760.3|205907.9|205757.9|205910.3|205760.3|205903|205753|34
1633444830000|2021-10-05 14:40:30|205908.6|205758.6|205921.8|205771.8|205923.3|205773.3|205904.4|205754.4|35
1633444840000|2021-10-05 14:40:40|205922.2|205772.2|205906.3|205756.3|205924.1|205774.1|205906.3|205756.3|38
1633444850000|2021-10-05 14:40:50|205906.5|205756.5|205924|205774|205924|205774|205902.5|205752.5|32
1633444860000|2021-10-05 14:41:00|205924.1|205774.1|205906.1|205756.1|205924.1|205774.1|205906.1|205756.1|31
1633444870000|2021-10-05 14:41:10|205907.7|205757.7|205908.4|205758.4|205916.1|205766.1|205901.8|205751.8|29
1633444880000|2021-10-05 14:41:20|205911.4|205761.4|205900.5|205750.5|205911.4|205761.4|205893.8|205743.8|35
1633444890000|2021-10-05 14:41:30|205900.7|205750.7|205910.4|205760.4|205911.2|205761.2|205900.5|205750.5|30
1633444900000|2021-10-05 14:41:40|205910.6|205760.6|205907.3|205757.3|205911.8|205761.8|205906.4|205756.4|34
1633444910000|2021-10-05 14:41:50|205907|205757|205910.6|205760.6|205911|205761|205906.2|205756.2|27
1633444920000|2021-10-05 14:42:00|205909.5|205759.5|205882.2|205732.2|205909.5|205759.5|205882.2|205732.2|37
1633444930000|2021-10-05 14:42:10|205877.5|205727.5|205882.7|205732.7|205885.7|205735.7|205877|205727|34
1633444940000|2021-10-05 14:42:20|205882.5|205732.5|205886.4|205736.4|205890.3|205740.3|205882.5|205732.5|29
1633444950000|2021-10-05 14:42:30|205888|205738|205888.6|205738.6|205895.9|205745.9|205886|205736|25
1633444960000|2021-10-05 14:42:40|205886|205736|205886.9|205736.9|205890.8|205740.8|205886|205736|29
1633444970000|2021-10-05 14:42:50|205886.8|205736.8|205886.7|205736.7|205888.2|205738.2|205886.4|205736.4|21
1633444980000|2021-10-05 14:43:00|205886.8|205736.8|205885|205735|205887.4|205737.4|205884.5|205734.5|20
1633444990000|2021-10-05 14:43:10|205884.6|205734.6|205871.2|205721.2|205886.2|205736.2|205869.2|205719.2|20
1633445000000|2021-10-05 14:43:20|205871.9|205721.9|205856.5|205706.5|205873.7|205723.7|205855.9|205705.9|33
1633445010000|2021-10-05 14:43:30|205856.6|205706.6|205861.8|205711.8|205865|205715|205856.6|205706.6|26
1633445020000|2021-10-05 14:43:40|205861.7|205711.7|205873.6|205723.6|205878.4|205728.4|205860.1|205710.1|36
1633445030000|2021-10-05 14:43:50|205875.5|205725.5|205846.9|205696.9|205875.5|205725.5|205845.2|205695.2|37
1633445040000|2021-10-05 14:44:00|205846.5|205696.5|205843.4|205693.4|205852.1|205702.1|205842.2|205692.2|36
1633445050000|2021-10-05 14:44:10|205842.7|205692.7|205863.7|205713.7|205874.3|205724.3|205842.4|205692.4|34
1633445060000|2021-10-05 14:44:20|205864.2|205714.2|205884.8|205734.8|205884.8|205734.8|205864.2|205714.2|38
1633445070000|2021-10-05 14:44:30|205883|205733|205905.1|205755.1|205908.8|205758.8|205882.9|205732.9|29
1633445080000|2021-10-05 14:44:40|205905.7|205755.7|205909.2|205759.2|205910.5|205760.5|205899.6|205749.6|26
1633445090000|2021-10-05 14:44:50|205910.2|205760.2|205910.1|205760.1|205910.2|205760.2|205901.8|205751.8|32
1633445100000|2021-10-05 14:45:00|205907.7|205757.7|205873.1|205723.1|205918.8|205768.8|205866.9|205716.9|35
1633445110000|2021-10-05 14:45:10|205871.6|205721.6|205902|205752|205902|205763.6|205813.6|205701.9|34
1633445120000|2021-10-05 14:45:20|205898.9|205748.9|205922.2|205772.2|205930.2|205817.9|205866|205745.6|33
1633445130000|2021-10-05 14:45:30|205922.8|205772.8|205930.3|205780.3|205930.5|205780.5|205922.6|205772.6|31
1633445140000|2021-10-05 14:45:40|205929.2|205779.2|205931|205781|205937.3|205787.3|205928.2|205778.2|32
1633445150000|2021-10-05 14:45:50|205930.4|205780.4|205929.9|205779.9|205930.4|205780.4|205926.9|205776.9|35
1633445160000|2021-10-05 14:46:00|205930.1|205780.1|205951.9|205801.9|205954.6|205804.6|205929.5|205779.5|32
1633445170000|2021-10-05 14:46:10|205952|205802|205949.4|205799.4|205953.6|205803.6|205944.5|205794.5|36
1633445180000|2021-10-05 14:46:20|205949.8|205799.8|205941.2|205791.2|205950.6|205800.6|205938.5|205788.5|32
1633445190000|2021-10-05 14:46:30|205941.8|205791.8|205926.4|205776.4|205941.8|205791.8|205925.3|205775.3|32
1633445200000|2021-10-05 14:46:40|205926.2|205776.2|205924.9|205774.9|205926.4|205776.4|205923.9|205773.9|27
1633445210000|2021-10-05 14:46:50|205921.2|205771.2|205916.9|205766.9|205925.3|205775.3|205908.3|205758.3|31
1633445220000|2021-10-05 14:47:00|205916.8|205766.8|205915.8|205765.8|205916.8|205766.8|205912.9|205762.9|33
1633445230000|2021-10-05 14:47:10|205917.6|205767.6|205916.9|205766.9|205920.2|205770.2|205915.3|205765.3|20
1633445240000|2021-10-05 14:47:20|205917.3|205767.3|205816|205766|205917.5|205767.5|205812.8|205699.2|35
1633445250000|2021-10-05 14:47:30|205865.1|205715.1|205863.2|205713.2|205870.5|205720.5|205862.4|205712.4|23
1633445260000|2021-10-05 14:47:40|205871.5|205721.5|205826|205776|205877.6|205779.6|205821.7|205721.5|26
1633445270000|2021-10-05 14:47:50|205825.1|205775.1|205825.2|205775.2|205827.7|205777.7|205821.7|205771.7|27
1633445280000|2021-10-05 14:48:00|205826.2|205776.2|205883.4|205733.4|205885.4|205777.4|205822.7|205733.4|31
1633445290000|2021-10-05 14:48:10|205887.6|205737.6|205848.2|205798.2|205897|205798.2|205848.2|205735.2|31
1633445300000|2021-10-05 14:48:20|205848.4|205798.4|205922.2|205772.2|205926.3|205805.4|205848.4|205747.5|27
1633445310000|2021-10-05 14:48:30|205922.3|205772.3|205922.7|205772.7|205927|205777|205920.6|205770.6|18
1633445320000|2021-10-05 14:48:40|205922.2|205772.2|205925.9|205775.9|205930.4|205780.4|205914.3|205764.3|30
1633445330000|2021-10-05 14:48:50|205925.7|205775.7|205925.3|205775.3|205933.5|205830.9|205878.7|205775.3|29
1633445340000|2021-10-05 14:49:00|205925.2|205775.2|205923.5|205773.5|205932|205820.8|205868.9|205771.4|31
1633445350000|2021-10-05 14:49:10|205923.9|205773.9|205925.1|205775.1|205927.3|205777.3|205921.7|205771.7|20
1633445360000|2021-10-05 14:49:20|205925.6|205775.6|205881.3|205831.3|205933.3|205831.6|205880|205775.6|28
1633445370000|2021-10-05 14:49:30|205881.2|205831.2|205928.9|205778.9|205936.6|205831.2|205881.2|205778.1|27
1633445380000|2021-10-05 14:49:40|205928.3|205778.3|205948.7|205798.7|205953.1|205849.9|205883.5|205776.6|33
1633445390000|2021-10-05 14:49:50|205944.9|205794.9|205949|205799|205949|205852.9|205898.5|205789.2|29
1633445400000|2021-10-05 14:50:00|205949.3|205799.3|205951.8|205801.8|205952.7|205802.7|205949|205799|21
1633445410000|2021-10-05 14:50:10|205951.1|205801.1|205952.3|205802.3|205953|205803|205951.1|205801.1|16
1633445420000|2021-10-05 14:50:20|205951.7|205801.7|205951.4|205801.4|205952|205802|205949.6|205799.6|15
1633445430000|2021-10-05 14:50:30|205951|205801|205948.6|205798.6|205952.3|205802.3|205945|205795|28
1633445440000|2021-10-05 14:50:40|205943.9|205793.9|205925.8|205775.8|205943.9|205793.9|205925.1|205775.1|30
1633445450000|2021-10-05 14:50:50|205926.4|205776.4|205945.6|205795.6|205947|205797|205925.7|205775.7|24
1633445460000|2021-10-05 14:51:00|205946.3|205796.3|205940.9|205790.9|205946.5|205796.5|205937.8|205787.8|19
1633445470000|2021-10-05 14:51:10|205940.3|205790.3|205941|205791|205941.8|205791.8|205939.7|205789.7|18
1633445480000|2021-10-05 14:51:20|205941.1|205791.1|205955.4|205805.4|205955.9|205805.9|205941|205791|20
1633445490000|2021-10-05 14:51:30|205954.6|205804.6|206003.8|205853.8|206005|205891.4|205940.9|205804.4|34
1633445500000|2021-10-05 14:51:40|206005|205855|206012.7|205862.7|206013.5|205906.9|205956.9|205854.5|25
1633445510000|2021-10-05 14:51:50|206012.5|205862.5|206009.5|205859.5|206013.4|205863.4|206009.5|205859.5|15
1633445520000|2021-10-05 14:52:00|206014.3|205864.3|206018|205868|206019|205869|206004.1|205854.1|31
1633445530000|2021-10-05 14:52:10|206018.5|205868.5|206015.7|205865.7|206018.5|205868.5|206010.8|205860.8|23
1633445540000|2021-10-05 14:52:20|206015.5|205865.5|206009.8|205859.8|206021.8|205871.8|206008.5|205858.5|27
1633445550000|2021-10-05 14:52:30|206012.8|205862.8|206010.5|205860.5|206015.3|205910.6|205956.9|205856.5|36
1633445560000|2021-10-05 14:52:40|206010.8|205860.8|206010.3|205860.3|206016.2|205866.2|206000.3|205850.3|29
1633445570000|2021-10-05 14:52:50|206011.6|205861.6|206025.8|205875.8|206026.6|205876.6|206001.2|205851.2|32
1633445580000|2021-10-05 14:53:00|206018.5|205868.5|206019.8|205869.8|206030.1|205880.1|206018.5|205868.5|32
1633445590000|2021-10-05 14:53:10|206021.7|205871.7|206044.5|205894.5|206047.4|205922.4|205971.3|205871.2|34
1633445600000|2021-10-05 14:53:20|206044.1|205894.1|206003.2|205853.2|206044.1|205937.4|205987.4|205853.2|30
1633445610000|2021-10-05 14:53:30|206004.3|205854.3|206026.4|205876.4|206027.4|205877.4|206003.2|205853.2|26
1633445620000|2021-10-05 14:53:40|206027.9|205877.9|206006.2|205856.2|206028.3|205878.3|206002.4|205852.4|28
1633445630000|2021-10-05 14:53:50|206006.4|205856.4|206004.9|205854.9|206006.5|205856.5|206001.6|205851.6|21
1633445640000|2021-10-05 14:54:00|206005.6|205855.6|206032.2|205882.2|206033|205926.4|205975.9|205855.5|33
1633445650000|2021-10-05 14:54:10|206032.7|205882.7|205998.8|205948.8|206049.8|205948.8|205998.8|205877.3|34
1633445660000|2021-10-05 14:54:20|205998.4|205948.4|206029.2|205879.2|206051.3|205948.4|205998.4|205878.1|22
1633445670000|2021-10-05 14:54:30|206027.7|205877.7|206009.2|205859.2|206029.8|205929.2|205977.8|205855.3|30
1633445680000|2021-10-05 14:54:40|206008.6|205858.6|206007.9|205857.9|206009.4|205859.4|206006.7|205856.7|26
1633445690000|2021-10-05 14:54:50|206009.6|205859.6|206008.9|205858.9|206009.6|205859.6|206002.5|205852.5|26
1633445700000|2021-10-05 14:55:00|205957|205907|205995.1|205845.1|206003|205907|205942.8|205843.9|31
1633445710000|2021-10-05 14:55:10|205942.8|205892.8|206022|205872|206024.3|205922.4|205942.8|205848.3|30
1633445720000|2021-10-05 14:55:20|206020.9|205870.9|206024.3|205874.3|206027.9|205924.2|205968.9|205865.2|35
1633445730000|2021-10-05 14:55:30|205974.2|205924.2|206006.1|205856.1|206030.7|205930|205970.7|205853.7|27
1633445740000|2021-10-05 14:55:40|206006|205856|206013.3|205863.3|206016.5|205915.9|205962.3|205852.6|32
1633445750000|2021-10-05 14:55:50|206016|205866|205955.1|205905.1|206018|205918.3|205954.2|205852.1|34
1633445760000|2021-10-05 14:56:00|205955.2|205905.2|206035.5|205885.5|206037|205916.1|205955.2|205858.6|24
1633445770000|2021-10-05 14:56:10|205988.1|205938.1|206046.8|205896.8|206048.5|205938.1|205984.8|205890.1|23
1633445780000|2021-10-05 14:56:20|206040|205890|206025|205875|206041.3|205941.9|205988|205872.1|27
1633445790000|2021-10-05 14:56:30|206029.9|205879.9|205984.1|205934.1|206038.1|205935.9|205979.2|205879.9|27
1633445800000|2021-10-05 14:56:40|205986.4|205936.4|205985.7|205935.7|206045.2|205936.4|205984.5|205882.4|28
1633445810000|2021-10-05 14:56:50|205984.2|205934.2|206107.9|205957.9|206107.9|205967.7|205984.2|205887.8|39
1633445820000|2021-10-05 14:57:00|206108.9|205958.9|206094.9|205944.9|206108.9|205984.2|206034.2|205934.8|35
1633445830000|2021-10-05 14:57:10|206092.1|205942.1|206084.5|205934.5|206105.7|205955.7|206084.5|205934.5|28
1633445840000|2021-10-05 14:57:20|206084.9|205934.9|206083.3|205933.3|206088.9|205938.9|206081.3|205931.3|36
1633445850000|2021-10-05 14:57:30|206086.4|205936.4|206099.5|205949.5|206111.3|205989.4|206037.8|205932.7|37
1633445860000|2021-10-05 14:57:40|206098.6|205948.6|206109.9|205959.9|206111.9|206009.5|206056.5|205948.6|29
1633445870000|2021-10-05 14:57:50|206110.2|205960.2|206083.9|205933.9|206110.2|205992.8|206024.8|205917.4|34
1633445880000|2021-10-05 14:58:00|206085.3|205935.3|206040.1|205990.1|206100.7|205990.1|206038.3|205920.3|30
1633445890000|2021-10-05 14:58:10|206088.9|205938.9|206089.1|205939.1|206094.7|205987|206035.6|205929.4|37
1633445900000|2021-10-05 14:58:20|206088.8|205938.8|206104.6|205954.6|206104.6|205954.6|206086.8|205936.8|30
1633445910000|2021-10-05 14:58:30|206104.5|205954.5|206122|205972|206122|206009.2|206055.8|205951.7|28
1633445920000|2021-10-05 14:58:40|206122.4|205972.4|206140.4|205990.4|206142.2|206039.9|206064.1|205965.2|33
1633445930000|2021-10-05 14:58:50|206132.9|205982.9|206140.2|205990.2|206144.1|205994.1|206131.9|205981.9|34
1633445940000|2021-10-05 14:59:00|206139.6|205989.6|206172.4|206022.4|206173.6|206023.6|206135.3|205985.3|31
1633445950000|2021-10-05 14:59:10|206171.2|206021.2|206173|206023|206173|206023|206159.7|206009.7|29
1633445960000|2021-10-05 14:59:20|206172.1|206022.1|206164.7|206014.7|206172.1|206022.1|206154.9|206004.9|29
1633445970000|2021-10-05 14:59:30|206164.9|206014.9|206165.6|206015.6|206172.1|206022.1|206159.5|206009.5|25
1633445980000|2021-10-05 14:59:40|206160.9|206010.9|206170.1|206020.1|206170.4|206069.4|206119.4|206006.1|27
1633445990000|2021-10-05 14:59:50|206170|206020|206102.1|206052.1|206170|206061.9|206102.1|206003|30
1633446000000|2021-10-05 15:00:00|206100.5|206050.5|206148.3|205998.3|206153.2|206050.5|206088.5|205988.6|38
1633446010000|2021-10-05 15:00:10|206149|205999|206143.3|205993.3|206153.5|206003.5|206140.7|205990.7|34
1633446020000|2021-10-05 15:00:20|206142.4|205992.4|206143|205993|206144.5|206045.1|206087.3|205986.7|36
1633446030000|2021-10-05 15:00:30|206143.5|205993.5|206090.8|206040.8|206143.5|206042.1|206084.8|205985.2|34
1633446040000|2021-10-05 15:00:40|206088.8|206038.8|206055.8|206005.8|206137.5|206039.2|206055.8|205956.2|32
1633446050000|2021-10-05 15:00:50|206091.5|205941.5|206090.1|205940.1|206095|205993.2|206035.7|205940.1|28
1633446060000|2021-10-05 15:01:00|206089.4|205939.4|206063|205913|206089.4|205960|206002.7|205902.8|39
1633446070000|2021-10-05 15:01:10|206062.2|205912.2|206071.7|205921.7|206073.9|205923.9|206061.8|205911.8|33
1633446080000|2021-10-05 15:01:20|206071.3|205921.3|206062.6|205912.6|206071.7|205955.2|206005.2|205908.5|33
1633446090000|2021-10-05 15:01:30|206012.8|205962.8|206064.9|205914.9|206081.2|205975.8|206012.8|205913.4|33
1633446100000|2021-10-05 15:01:40|206066.2|205916.2|206094.7|205944.7|206094.7|205995.4|206016.2|205912.1|28
1633446110000|2021-10-05 15:01:50|206095.1|205945.1|206063.2|205913.2|206097.2|205947.2|206058.6|205908.6|34
1633446120000|2021-10-05 15:02:00|206062.9|205912.9|206073.9|205923.9|206085|205935|206058.1|205908.1|39
1633446130000|2021-10-05 15:02:10|206073.5|205923.5|206086.5|205936.5|206087.2|205937.2|206069.4|205919.4|30
1633446140000|2021-10-05 15:02:20|206085.9|205935.9|206088.6|205938.6|206099.8|205986.8|206036.4|205934.1|30
1633446150000|2021-10-05 15:02:30|206090.3|205940.3|206059.8|205909.8|206090.3|205979.4|206029.4|205908.1|35
1633446160000|2021-10-05 15:02:40|206059.5|205909.5|206063.3|205913.3|206072.3|205922.3|206059.4|205909.4|34
1633446170000|2021-10-05 15:02:50|206063.7|205913.7|206060.4|205910.4|206063.8|205913.8|206051.2|205901.2|37
1633446180000|2021-10-05 15:03:00|206061.8|205911.8|206052.2|205902.2|206062.2|205912.2|206051.7|205901.7|29
1633446190000|2021-10-05 15:03:10|206051.4|205901.4|206055.9|205905.9|206063.9|205913.9|206051|205901|34
1633446200000|2021-10-05 15:03:20|206055.8|205905.8|206055.1|205905.1|206057|205907|206054.5|205904.5|31
1633446210000|2021-10-05 15:03:30|206055.5|205905.5|206050.8|205900.8|206056.1|205906.1|206050.8|205900.8|29
1633446220000|2021-10-05 15:03:40|206050.6|205900.6|206060.9|205910.9|206064.1|205914.1|206050.2|205900.2|27
1633446230000|2021-10-05 15:03:50|206074.6|205924.6|206127.9|205977.9|206129.5|205979.5|206074.6|205924.6|37
1633446240000|2021-10-05 15:04:00|206131|205981|206108.8|205958.8|206133.2|205983.2|206107.9|205957.9|35
1633446250000|2021-10-05 15:04:10|206109.7|205959.7|206120.2|205970.2|206120.2|205970.2|206108.7|205958.7|30
1633446260000|2021-10-05 15:04:20|206114.5|205964.5|206109.1|205959.1|206115.3|205965.3|206107.8|205957.8|29
1633446270000|2021-10-05 15:04:30|206109.2|205959.2|206111|205961|206111.4|205961.4|206105.1|205955.1|27
1633446280000|2021-10-05 15:04:40|206110.8|205960.8|206110.9|205960.9|206129.9|205979.9|206108.1|205958.1|31
1633446290000|2021-10-05 15:04:50|206113.1|205963.1|206121.6|205971.6|206130.7|205980.7|206110.6|205960.6|31
1633446300000|2021-10-05 15:05:00|206121.8|205971.8|206107.6|205957.6|206128.5|205978.5|206107.3|205957.3|35
1633446310000|2021-10-05 15:05:10|206109.6|205959.6|206105.7|205955.7|206116.3|205966.3|206105.2|205955.2|29
1633446320000|2021-10-05 15:05:20|206103.8|205953.8|206108.9|205958.9|206113.6|205963.6|206103.8|205953.8|31
1633446330000|2021-10-05 15:05:30|206110.2|205960.2|206109.3|205959.3|206117|205967|206108.8|205958.8|28
1633446340000|2021-10-05 15:05:40|206110.4|205960.4|206122.7|205972.7|206122.7|205972.7|206107.8|205957.8|32
1633446350000|2021-10-05 15:05:50|206120.5|205970.5|206117.7|205967.7|206120.5|205970.5|206113.7|205963.7|18
1633446360000|2021-10-05 15:06:00|206117.4|205967.4|206118.7|205968.7|206119.9|205969.9|206115.7|205965.7|22
1633446370000|2021-10-05 15:06:10|206120.1|205970.1|206055.8|206005.8|206120.3|206015.5|206055.8|205956|32
1633446380000|2021-10-05 15:06:20|206107.2|205957.2|206106.3|205956.3|206107.2|205957.2|206104.5|205954.5|23
1633446390000|2021-10-05 15:06:30|206107.3|205957.3|206121.8|205971.8|206123.9|206015.3|206065.3|205955.3|20
1633446400000|2021-10-05 15:06:40|206120.6|205970.6|206132.7|205982.7|206134.3|205984.3|206116.8|205966.8|25
1633446410000|2021-10-05 15:06:50|206132.6|205982.6|206120.9|205970.9|206132.6|205982.6|206120.2|205970.2|27
1633446420000|2021-10-05 15:07:00|206123.7|205973.7|206122|205972|206124.5|205974.5|206118.5|205968.5|31
1633446430000|2021-10-05 15:07:10|206121.5|205971.5|206118.6|205968.6|206123.6|205973.6|206114.7|205964.7|23
1633446440000|2021-10-05 15:07:20|206118|205968|206119.7|205969.7|206123.5|206020.7|206070.7|205965.1|34
1633446450000|2021-10-05 15:07:30|206119.5|205969.5|206063|206013|206121.2|206013|206063|205963.7|32
1633446460000|2021-10-05 15:07:40|206062.2|206012.2|206116.1|205966.1|206116.8|206013.2|206061.1|205964.2|26
1633446470000|2021-10-05 15:07:50|206115.8|205965.8|206114.2|205964.2|206116.4|205966.4|206113.4|205963.4|22
1633446480000|2021-10-05 15:08:00|206116|205966|206122.2|205972.2|206127.1|206030.4|206072.6|205963.6|24
1633446490000|2021-10-05 15:08:10|206123.2|205973.2|206123.3|205973.3|206127.7|205977.7|206122.3|205972.3|22
1633446500000|2021-10-05 15:08:20|206123.5|205973.5|206071.5|206021.5|206125.9|206025.7|206071.4|205973.5|26
1633446510000|2021-10-05 15:08:30|206072.1|206022.1|206067.6|206017.6|206118.3|206027.8|206065.9|205968.3|32
1633446520000|2021-10-05 15:08:40|206113.3|205963.3|206110.6|205960.6|206123.9|206026.1|206063.6|205959.6|34
1633446530000|2021-10-05 15:08:50|206110.4|205960.4|206058.3|206008.3|206111.2|206013.1|206058.3|205959.4|26
1633446540000|2021-10-05 15:09:00|206058.1|206008.1|206111.6|205961.6|206113.9|206008.7|206057.6|205961|32
1633446550000|2021-10-05 15:09:10|206112.9|205962.9|206110.6|205960.6|206123|206015.1|206065.1|205959.8|36
1633446560000|2021-10-05 15:09:20|206110.4|205960.4|206067.5|205917.5|206110.7|205982.3|206032.3|205910.9|34
1633446570000|2021-10-05 15:09:30|206066.4|205916.4|206055.7|205905.7|206067.1|205917.1|206053.6|205903.6|38
1633446580000|2021-10-05 15:09:40|206054.7|205904.7|206044.7|205894.7|206056|205906|206041.8|205891.8|33
1633446590000|2021-10-05 15:09:50|206041.8|205891.8|206006.9|205856.9|206045.1|205895.1|206003.2|205853.2|27
1633446600000|2021-10-05 15:10:00|206005.8|205855.8|206001.8|205851.8|206009.4|205859.4|205982.7|205832.7|37
1633446610000|2021-10-05 15:10:10|206004.2|205854.2|206009.9|205859.9|206027.1|205877.1|205988.5|205838.5|37
1633446620000|2021-10-05 15:10:20|206009.5|205859.5|206013.5|205863.5|206017.2|205867.2|206009.3|205859.3|31
1633446630000|2021-10-05 15:10:30|206013.7|205863.7|205983.7|205833.7|206013.7|205863.7|205980.3|205830.3|27
1633446640000|2021-10-05 15:10:40|205980.1|205830.1|205988.8|205838.8|206019.7|205887.6|205937.6|205830.1|30
1633446650000|2021-10-05 15:10:50|205989.2|205839.2|205966.6|205816.6|205993.3|205843.3|205966.6|205816.6|34
1633446660000|2021-10-05 15:11:00|205957.9|205807.9|205976.4|205826.4|205976.4|205826.4|205957.9|205807.9|33
1633446670000|2021-10-05 15:11:10|205975.9|205825.9|205974.1|205824.1|205980|205830|205969.4|205819.4|33
1633446680000|2021-10-05 15:11:20|205974.7|205824.7|205964.3|205814.3|205976.4|205826.4|205961.3|205811.3|29
1633446690000|2021-10-05 15:11:30|205964.8|205814.8|205989.8|205839.8|205990.1|205868.6|205918.6|205810.1|33
1633446700000|2021-10-05 15:11:40|205989|205839|205966.9|205816.9|205989|205839|205962.3|205812.3|36
1633446710000|2021-10-05 15:11:50|205966.5|205816.5|205967|205817|205992|205842|205957.9|205807.9|31
1633446720000|2021-10-05 15:12:00|205974.6|205824.6|205974.3|205824.3|205993.2|205889|205916.3|205817.1|35
1633446730000|2021-10-05 15:12:10|205982.3|205832.3|205973.3|205823.3|205988.7|205838.7|205966.2|205816.2|36
1633446740000|2021-10-05 15:12:20|205975.2|205825.2|205910.4|205860.4|205975.9|205863.1|205908.6|205805.9|30
1633446750000|2021-10-05 15:12:30|205967.5|205817.5|205972|205822|205981|205862.3|205906.9|205809.8|39
1633446760000|2021-10-05 15:12:40|205969.9|205819.9|205898.5|205848.5|205971|205856.4|205898.5|205803|24
1633446770000|2021-10-05 15:12:50|205897.9|205847.9|205967.9|205817.9|205987.9|205848.5|205897.7|205801.2|31
1633446780000|2021-10-05 15:13:00|205966|205816|205972.3|205822.3|205980.8|205878.7|205919.3|205811.5|29
1633446790000|2021-10-05 15:13:10|205970.8|205820.8|205931.6|205881.6|205979|205882.4|205915.3|205810.9|31
1633446800000|2021-10-05 15:13:20|205985.1|205835.1|205979.1|205829.1|205987.2|205887.7|205928.6|205822.6|35
1633446810000|2021-10-05 15:13:30|205975.2|205825.2|205970.7|205820.7|205978.6|205875.8|205924.3|205819|33
1633446820000|2021-10-05 15:13:40|205969.9|205819.9|205971|205821|205973|205823|205967.8|205817.8|27
1633446830000|2021-10-05 15:13:50|205972.1|205822.1|205971.2|205821.2|205972.6|205822.6|205967.4|205817.4|31
1633446840000|2021-10-05 15:14:00|205968.8|205818.8|205991.7|205841.7|205991.7|205841.7|205967.6|205817.6|32
1633446850000|2021-10-05 15:14:10|205993.5|205843.5|206011|205861|206012.9|205884.4|205934.2|205827.3|33
1633446860000|2021-10-05 15:14:20|206010.6|205860.6|206006.1|205856.1|206021|205922.4|205972.4|205848.9|33
1633446870000|2021-10-05 15:14:30|206005.3|205855.3|205996|205846|206007.5|205857.5|205996|205846|25
1633446880000|2021-10-05 15:14:40|206002.4|205852.4|205973.6|205823.6|206002.4|205876.4|205926.4|205821.6|33
1633446890000|2021-10-05 15:14:50|205972.1|205822.1|205975.6|205825.6|205980.3|205830.3|205972.1|205822.1|25
1633446900000|2021-10-05 15:15:00|205975.3|205825.3|205981.3|205831.3|205982.7|205832.7|205969.7|205819.7|34
1633446910000|2021-10-05 15:15:10|205979.9|205829.9|205982.6|205832.6|205985.5|205878.9|205928.5|205823.2|39
1633446920000|2021-10-05 15:15:20|205981.9|205831.9|205894.3|205844.3|205983.4|205844.3|205886.9|205790.8|38
1633446930000|2021-10-05 15:15:30|205894|205844|205970.4|205820.4|205975.4|205876.4|205894|205794.5|35
1633446940000|2021-10-05 15:15:40|205970|205820|205967|205817|205971.9|205821.9|205965.1|205815.1|28
1633446950000|2021-10-05 15:15:50|205967.4|205817.4|205963.1|205813.1|205968.3|205818.3|205962.8|205812.8|27
1633446960000|2021-10-05 15:16:00|205962.8|205812.8|205967.4|205817.4|205967.9|205869.7|205917.2|205801.2|29
1633446970000|2021-10-05 15:16:10|205967.9|205817.9|205950.5|205800.5|205968.4|205818.4|205950.5|205800.5|26
1633446980000|2021-10-05 15:16:20|205949.5|205799.5|205966.4|205816.4|205967.6|205866.8|205895.4|205798.5|29
1633446990000|2021-10-05 15:16:30|205965.9|205815.9|205965.9|205815.9|205967.9|205865.7|205899.7|205795.8|28
1633447000000|2021-10-05 15:16:40|205964.4|205814.4|205916.9|205866.9|205968.6|205869.8|205907.5|205808.1|25
1633447010000|2021-10-05 15:16:50|205917.2|205867.2|205917.1|205867.1|205967.3|205871.3|205915.1|205802.5|25
1633447020000|2021-10-05 15:17:00|205917.6|205867.6|205981.9|205831.9|205985.1|205884.3|205914.8|205808.1|32
1633447030000|2021-10-05 15:17:10|205982.4|205832.4|205972.5|205822.5|205987.4|205887.5|205917.5|205811.9|31
1633447040000|2021-10-05 15:17:20|205969.6|205819.6|206009|205859|206009.8|205886.8|205933.9|205813|35
1633447050000|2021-10-05 15:17:30|205997.1|205847.1|205983.8|205833.8|205997.3|205891.1|205936.7|205831|31
1633447060000|2021-10-05 15:17:40|205933.5|205883.5|205988.4|205838.4|205992|205892.6|205933.5|205834.7|36
1633447070000|2021-10-05 15:17:50|205989.4|205839.4|205984.8|205834.8|205989.4|205839.4|205982.8|205832.8|33
1633447080000|2021-10-05 15:18:00|205973.3|205823.3|205983.5|205833.5|205983.5|205883.4|205920.8|205820.1|27
1633447090000|2021-10-05 15:18:10|205983.7|205833.7|205985.2|205835.2|205990.3|205882.9|205932.3|205831|38
1633447100000|2021-10-05 15:18:20|205984.9|205834.9|205981.3|205831.3|205985.5|205835.5|205980.3|205830.3|20
1633447110000|2021-10-05 15:18:30|205981.1|205831.1|205974.6|205824.6|205981.6|205831.6|205973.2|205823.2|25
1633447120000|2021-10-05 15:18:40|205973.7|205823.7|205930|205880|205980.5|205880.3|205928.5|205823.5|30
1633447130000|2021-10-05 15:18:50|205929.9|205879.9|205981.2|205831.2|205990.1|205879.9|205929.8|205826.6|31
1633447140000|2021-10-05 15:19:00|205981.9|205831.9|205978.5|205828.5|205982.3|205832.3|205977.9|205827.9|17
1633447150000|2021-10-05 15:19:10|205978.7|205828.7|205974.6|205824.6|205981.3|205831.3|205965.7|205815.7|34
1633447160000|2021-10-05 15:19:20|205975.6|205825.6|205971.4|205821.4|205975.6|205825.6|205968.1|205818.1|24
1633447170000|2021-10-05 15:19:30|205970.9|205820.9|205970|205820|205971.2|205821.2|205967.5|205817.5|20
1633447180000|2021-10-05 15:19:40|205969.9|205819.9|205957.9|205807.9|205969.9|205819.9|205956.4|205806.4|26
1633447190000|2021-10-05 15:19:50|205959.3|205809.3|205958.2|205808.2|205959.5|205809.5|205957.6|205807.6|20
1633447200000|2021-10-05 15:20:00|205958.1|205808.1|205948.7|205798.7|205963.6|205813.6|205947.3|205797.3|31
1633447210000|2021-10-05 15:20:10|205951.1|205801.1|205958.3|205808.3|205958.3|205808.3|205951.1|205801.1|21
1633447220000|2021-10-05 15:20:20|205963.3|205813.3|205943.6|205793.6|205964.6|205859.6|205908.7|205792.5|31
1633447230000|2021-10-05 15:20:30|205945.1|205795.1|205927.3|205777.3|205948.7|205798.7|205927.2|205777.2|21
1633447240000|2021-10-05 15:20:40|205928.1|205778.1|205929.1|205779.1|205932.5|205782.5|205927.5|205777.5|25
1633447250000|2021-10-05 15:20:50|205929.4|205779.4|205934.4|205784.4|205934.7|205784.7|205928.1|205778.1|20
1633447260000|2021-10-05 15:21:00|205934.3|205784.3|205926.1|205776.1|205934.3|205784.3|205911.5|205761.5|31
1633447270000|2021-10-05 15:21:10|205925.5|205775.5|205922.2|205772.2|205925.9|205775.9|205912.6|205762.6|30
1633447280000|2021-10-05 15:21:20|205922.7|205772.7|205927.3|205777.3|205928.3|205778.3|205921.8|205771.8|29
1633447290000|2021-10-05 15:21:30|205927.4|205777.4|205905.3|205755.3|205929.5|205811.3|205857.1|205755.3|33
1633447300000|2021-10-05 15:21:40|205905.5|205755.5|205856.8|205706.8|205905.5|205804.7|205850.4|205705.1|34
1633447310000|2021-10-05 15:21:50|205857|205707|205850.6|205700.6|205857|205707|205846.7|205696.7|26
1633447320000|2021-10-05 15:22:00|205853.7|205703.7|205845.7|205695.7|205853.7|205703.7|205842.9|205692.9|32
1633447330000|2021-10-05 15:22:10|205845.2|205695.2|205833.2|205683.2|205847|205736.7|205786.4|205683.2|34
1633447340000|2021-10-05 15:22:20|205782.5|205732.5|205774.5|205724.5|205828.3|205732.5|205774.5|205666|28
1633447350000|2021-10-05 15:22:30|205774.9|205724.9|205837.5|205687.5|205846.1|205744.3|205772.8|205683.8|30
1633447360000|2021-10-05 15:22:40|205837.6|205687.6|205745.9|205695.9|205841.4|205717.9|205745.9|205647.6|31
1633447370000|2021-10-05 15:22:50|205745.3|205695.3|205767.8|205617.8|205774.7|205696.8|205744.7|205613.3|35
1633447380000|2021-10-05 15:23:00|205766.6|205616.6|205767.5|205617.5|205773.5|205669.9|205719.3|205603.2|34
1633447390000|2021-10-05 15:23:10|205767.3|205617.3|205771.9|205621.9|205774.9|205624.9|205749.7|205599.7|28
1633447400000|2021-10-05 15:23:20|205770.4|205620.4|205756.9|205606.9|205780.8|205677.4|205718.8|205606.9|30
1633447410000|2021-10-05 15:23:30|205763.8|205613.8|205752.7|205602.7|205766.4|205616.4|205750.1|205600.1|33
1633447420000|2021-10-05 15:23:40|205752.4|205602.4|205757.4|205607.4|205757.9|205607.9|205752.4|205602.4|23
1633447430000|2021-10-05 15:23:50|205756.4|205606.4|205756.6|205606.6|205759|205609|205754.3|205604.3|23
1633447440000|2021-10-05 15:24:00|205757.7|205607.7|205758|205608|205761.4|205611.4|205757.3|205607.3|28
1633447450000|2021-10-05 15:24:10|205757.9|205607.9|205769.3|205619.3|205772.4|205622.4|205756.5|205606.5|15
1633447460000|2021-10-05 15:24:20|205758.9|205608.9|205755.1|205605.1|205759.4|205609.4|205752.4|205602.4|30
1633447470000|2021-10-05 15:24:30|205759.1|205609.1|205756.8|205606.8|205775.3|205625.3|205755.2|205605.2|34
1633447480000|2021-10-05 15:24:40|205756|205606|205759.3|205609.3|205760|205610|205754|205604|27
1633447490000|2021-10-05 15:24:50|205768.4|205618.4|205759|205609|205777.1|205671.3|205718.8|205605.1|36
1633447500000|2021-10-05 15:25:00|205708.9|205658.9|205769.7|205619.7|205779.7|205660.8|205708.9|205603.3|35
1633447510000|2021-10-05 15:25:10|205769.5|205619.5|205765.1|205615.1|205771|205621|205756.6|205606.6|32
1633447520000|2021-10-05 15:25:20|205764.1|205614.1|205764.9|205614.9|205767.2|205617.2|205761.7|205611.7|34
1633447530000|2021-10-05 15:25:30|205764.3|205614.3|205767.7|205617.7|205767.7|205617.7|205763.3|205613.3|24
1633447540000|2021-10-05 15:25:40|205767.4|205617.4|205766.9|205616.9|205769.9|205668.3|205717.9|205615.9|29
1633447550000|2021-10-05 15:25:50|205764.6|205614.6|205769.4|205619.4|205770.6|205670.6|205716.4|205607.7|32
1633447560000|2021-10-05 15:26:00|205769|205619|205768.9|205618.9|205784.4|205667.2|205717.2|205615.2|34
1633447570000|2021-10-05 15:26:10|205769.3|205619.3|205768.6|205618.6|205769.9|205619.9|205765.6|205615.6|26
1633447580000|2021-10-05 15:26:20|205768.8|205618.8|205767.4|205617.4|205769.2|205658.2|205703.2|205607|31
1633447590000|2021-10-05 15:26:30|205769.4|205619.4|205762.5|205612.5|205780.6|205657.3|205706.2|205605.9|32
1633447600000|2021-10-05 15:26:40|205761.5|205611.5|205761.3|205611.3|205764|205614|205759.6|205609.6|24
1633447610000|2021-10-05 15:26:50|205761.7|205611.7|205763.6|205613.6|205765|205615|205761.6|205611.6|28
1633447620000|2021-10-05 15:27:00|205763.4|205613.4|205763.2|205613.2|205764.2|205614.2|205761.2|205611.2|20
1633447630000|2021-10-05 15:27:10|205763.1|205613.1|205762.2|205612.2|205764.8|205614.8|205760.3|205610.3|28
1633447640000|2021-10-05 15:27:20|205761.4|205611.4|205761.5|205611.5|205764.9|205614.9|205756.6|205606.6|30
1633447650000|2021-10-05 15:27:30|205762.5|205612.5|205757.2|205607.2|205762.6|205612.6|205755.5|205605.5|26
1633447660000|2021-10-05 15:27:40|205755.4|205605.4|205731.8|205581.8|205756.3|205643|205677.7|205572.5|26
1633447670000|2021-10-05 15:27:50|205731.2|205581.2|205718.5|205568.5|205736.6|205586.6|205718.5|205568.5|32
1633447680000|2021-10-05 15:28:00|205718.7|205568.7|205722|205572|205743.3|205593.3|205718.7|205568.7|32
1633447690000|2021-10-05 15:28:10|205721.1|205571.1|205718.2|205568.2|205722|205622.7|205671.9|205565.7|32
1633447700000|2021-10-05 15:28:20|205718.4|205568.4|205709|205559|205719.5|205617.5|205661.1|205554.7|35
1633447710000|2021-10-05 15:28:30|205711.4|205561.4|205718.8|205568.8|205720|205570|205710|205560|26
1633447720000|2021-10-05 15:28:40|205718.4|205568.4|205717.2|205567.2|205721.8|205571.8|205714.8|205564.8|32
1633447730000|2021-10-05 15:28:50|205717.6|205567.6|205745.4|205595.4|205759|205609|205717.4|205567.4|28
1633447740000|2021-10-05 15:29:00|205696.4|205646.4|205743.2|205593.2|205744.5|205648.1|205692|205577.6|37
1633447750000|2021-10-05 15:29:10|205736.3|205586.3|205744.7|205594.7|205747.1|205597.1|205725.1|205575.1|38
1633447760000|2021-10-05 15:29:20|205743.9|205593.9|205758.6|205608.6|205767.1|205617.1|205743.7|205593.7|30
1633447770000|2021-10-05 15:29:30|205756.6|205606.6|205750.3|205600.3|205759|205609|205750.2|205600.2|25
1633447780000|2021-10-05 15:29:40|205749.6|205599.6|205754.7|205604.7|205756|205606|205749.6|205599.6|27
1633447790000|2021-10-05 15:29:50|205753.6|205603.6|205692.7|205642.7|205755|205642.7|205690.1|205586|22
1633447800000|2021-10-05 15:30:00|205691.3|205641.3|205758.5|205608.5|205762.6|205641.3|205691.3|205598.1|34
1633447810000|2021-10-05 15:30:10|205759.8|205609.8|205772.7|205622.7|205775.3|205625.3|205757.3|205607.3|32
1633447820000|2021-10-05 15:30:20|205770.5|205620.5|205711.4|205661.4|205774.4|205667.8|205711.4|205592.5|29
1633447830000|2021-10-05 15:30:30|205756.9|205606.9|205761.5|205611.5|205764.8|205662|205707.9|205598.2|34
1633447840000|2021-10-05 15:30:40|205761.4|205611.4|205752|205602|205762.2|205612.2|205745.7|205595.7|26
1633447850000|2021-10-05 15:30:50|205751.6|205601.6|205753.1|205603.1|205753.9|205603.9|205749.3|205599.3|25
1633447860000|2021-10-05 15:31:00|205752.6|205602.6|205758.7|205608.7|205766.8|205616.8|205751.5|205601.5|29
1633447870000|2021-10-05 15:31:10|205758.9|205608.9|205804.2|205654.2|205809|205659|205757|205607|28
1633447880000|2021-10-05 15:31:20|205804.5|205654.5|205791.7|205641.7|205805.5|205655.5|205789.3|205639.3|28
1633447890000|2021-10-05 15:31:30|205789.7|205639.7|205780.3|205630.3|205789.7|205639.7|205778.5|205628.5|25
1633447900000|2021-10-05 15:31:40|205784.4|205634.4|205827.1|205677.1|205835.4|205731.9|205774.7|205634.2|37
1633447910000|2021-10-05 15:31:50|205829.4|205679.4|205812.5|205662.5|205830.2|205680.2|205805.5|205655.5|31
1633447920000|2021-10-05 15:32:00|205806.2|205656.2|205797.8|205647.8|205809.4|205659.4|205792.5|205642.5|27
1633447930000|2021-10-05 15:32:10|205797.7|205647.7|205791.6|205641.6|205799|205692.3|205742.3|205638.5|28
1633447940000|2021-10-05 15:32:20|205790.4|205640.4|205796.1|205646.1|205798.8|205648.8|205790.4|205640.4|34
1633447950000|2021-10-05 15:32:30|205799.3|205649.3|205848.9|205698.9|205848.9|205736.9|205783.5|205646.9|30
1633447960000|2021-10-05 15:32:40|205845.4|205695.4|205858.2|205708.2|205861.6|205711.6|205834.2|205684.2|28
1633447970000|2021-10-05 15:32:50|205847.5|205697.5|205856.5|205706.5|205866.1|205755.3|205805.3|205693.1|37
1633447980000|2021-10-05 15:33:00|205856|205706|205839.9|205689.9|205857.2|205742.8|205792.8|205683.1|30
1633447990000|2021-10-05 15:33:10|205840|205690|205843.2|205693.2|205843.8|205693.8|205839.8|205689.8|34
1633448000000|2021-10-05 15:33:20|205842.6|205692.6|205847.5|205697.5|205878.8|205773.4|205823.4|205691.4|32
1633448010000|2021-10-05 15:33:30|205843.6|205693.6|205852.6|205702.6|205852.6|205702.6|205841.5|205691.5|28
1633448020000|2021-10-05 15:33:40|205853.4|205703.4|205859.5|205709.5|205861.3|205711.3|205853.4|205703.4|25
1633448030000|2021-10-05 15:33:50|205858.8|205708.8|205844.1|205694.1|205860.7|205757|205807|205693.5|29
1633448040000|2021-10-05 15:34:00|205843.7|205693.7|205838.7|205688.7|205853.7|205703.7|205838.7|205688.7|30
1633448050000|2021-10-05 15:34:10|205840.7|205690.7|205838.5|205688.5|205843.4|205693.4|205838.1|205688.1|26
1633448060000|2021-10-05 15:34:20|205838.3|205688.3|205845.4|205695.4|205849.5|205699.5|205837.6|205687.6|30
1633448070000|2021-10-05 15:34:30|205844.2|205694.2|205789|205739|205844.2|205740.1|205789|205690.3|31
1633448080000|2021-10-05 15:34:40|205788.7|205738.7|205775.8|205725.8|205829.8|205739.5|205771.8|205674.2|30
1633448090000|2021-10-05 15:34:50|205776.3|205726.3|205748.8|205698.8|205827.9|205731.3|205748.8|205652.1|26
1633448100000|2021-10-05 15:35:00|205776.6|205626.6|205750|205600|205776.6|205626.6|205748.6|205598.6|32
1633448110000|2021-10-05 15:35:10|205751.2|205601.2|205752|205602|205753.9|205603.9|205748.5|205598.5|31
1633448120000|2021-10-05 15:35:20|205746.5|205596.5|205727.7|205577.7|205754|205646.7|205695.9|205564.3|37
1633448130000|2021-10-05 15:35:30|205718|205568|205722.6|205572.6|205739.9|205622.1|205668.3|205565.7|35
1633448140000|2021-10-05 15:35:40|205723.6|205573.6|205696|205546|205723.6|205613.9|205654.7|205540.9|35
1633448150000|2021-10-05 15:35:50|205696.8|205546.8|205665.5|205515.5|205736.5|205615.3|205663.4|205513.4|35
1633448160000|2021-10-05 15:36:00|205615|205565|205707.1|205557.1|205707.1|205565|205615|205501.6|29
1633448170000|2021-10-05 15:36:10|205702.4|205552.4|205691.3|205541.3|205702.4|205587.4|205637.4|205532.2|27
1633448180000|2021-10-05 15:36:20|205691.2|205541.2|205714.1|205564.1|205728.1|205578.1|205690.6|205540.6|25
1633448190000|2021-10-05 15:36:30|205715.7|205565.7|205721.8|205571.8|205724|205574|205693.6|205543.6|32
1633448200000|2021-10-05 15:36:40|205721.3|205571.3|205723.4|205573.4|205730|205629.8|205667.5|205567.4|25
1633448210000|2021-10-05 15:36:50|205725.1|205575.1|205682.3|205632.3|205733.3|205634.9|205680.5|205575.1|26
1633448220000|2021-10-05 15:37:00|205682.1|205632.1|205745.2|205595.2|205760.7|205632.8|205680.5|205581.8|25
1633448230000|2021-10-05 15:37:10|205744.9|205594.9|205752.4|205602.4|205752.4|205602.4|205741.6|205591.6|28
1633448240000|2021-10-05 15:37:20|205752|205602|205764.4|205614.4|205769|205619|205751.3|205601.3|32
1633448250000|2021-10-05 15:37:30|205765|205615|205776|205626|205776.1|205675.9|205710.5|205610.4|31
1633448260000|2021-10-05 15:37:40|205776.3|205626.3|205787.1|205637.1|205789.1|205682|205723.9|205625.6|28
1633448270000|2021-10-05 15:37:50|205787.4|205637.4|205782.6|205632.6|205788.3|205638.3|205780.1|205630.1|30
1633448280000|2021-10-05 15:38:00|205783.4|205633.4|205782.9|205632.9|205783.7|205682.9|205731.9|205631.7|28
1633448290000|2021-10-05 15:38:10|205782.8|205632.8|205784.1|205634.1|205784.7|205684.6|205726.6|205628.2|30
1633448300000|2021-10-05 15:38:20|205784.6|205634.6|205763|205613|205785.4|205635.4|205763|205613|32
1633448310000|2021-10-05 15:38:30|205763.5|205613.5|205761.2|205611.2|205766.6|205616.6|205754.8|205604.8|31
1633448320000|2021-10-05 15:38:40|205760.7|205610.7|205756.3|205606.3|205760.8|205610.8|205755.9|205605.9|24
1633448330000|2021-10-05 15:38:50|205756.6|205606.6|205764.2|205614.2|205764.2|205614.2|205755.6|205605.6|32
1633448340000|2021-10-05 15:39:00|205763.9|205613.9|205765.2|205615.2|205768.7|205618.7|205758.2|205608.2|28
1633448350000|2021-10-05 15:39:10|205766.3|205616.3|205770.5|205620.5|205770.5|205620.5|205764.3|205614.3|23
1633448360000|2021-10-05 15:39:20|205769.4|205619.4|205769.2|205619.2|205770.4|205620.4|205768|205618|25
1633448370000|2021-10-05 15:39:30|205769|205619|205769.3|205619.3|205769.6|205619.6|205761.2|205611.2|31
1633448380000|2021-10-05 15:39:40|205769.4|205619.4|205765.2|205615.2|205771.6|205621.6|205763.2|205613.2|28
1633448390000|2021-10-05 15:39:50|205761.8|205611.8|205762.1|205612.1|205771.6|205621.6|205755.9|205605.9|31
1633448400000|2021-10-05 15:40:00|205770.4|205620.4|205764.1|205614.1|205778.9|205628.9|205759.2|205609.2|37
1633448410000|2021-10-05 15:40:10|205764.6|205614.6|205770.9|205620.9|205772|205622|205763.8|205613.8|35
1633448420000|2021-10-05 15:40:20|205772.2|205622.2|205768.5|205618.5|205772.2|205622.2|205761.7|205611.7|39
1633448430000|2021-10-05 15:40:30|205768.3|205618.3|205727.1|205677.1|205797.3|205692.2|205726.2|205618.3|32
1633448440000|2021-10-05 15:40:40|205729.5|205679.5|205739.9|205589.9|205762.9|205679.7|205702.5|205570.6|34
1633448450000|2021-10-05 15:40:50|205742.8|205592.8|205754.3|205604.3|205763|205654.1|205704.1|205587.3|34
1633448460000|2021-10-05 15:41:00|205755.5|205605.5|205741.5|205591.5|205755.8|205605.8|205736.7|205586.7|32
1633448470000|2021-10-05 15:41:10|205737.7|205587.7|205745.8|205595.8|205758.5|205608.5|205737.7|205587.7|32
1633448480000|2021-10-05 15:41:20|205745|205595|205749.7|205599.7|205750.9|205600.9|205744.9|205594.9|31
1633448490000|2021-10-05 15:41:30|205748.6|205598.6|205727.3|205577.3|205748.6|205598.6|205722.3|205572.3|28
1633448500000|2021-10-05 15:41:40|205726.7|205576.7|205724.8|205574.8|205728.6|205578.6|205723.4|205573.4|25
1633448510000|2021-10-05 15:41:50|205724.7|205574.7|205726|205576|205727.9|205577.9|205724.7|205574.7|28
1633448520000|2021-10-05 15:42:00|205727.6|205577.6|205728.1|205578.1|205732.1|205582.1|205725.8|205575.8|33
1633448530000|2021-10-05 15:42:10|205728.6|205578.6|205727.7|205577.7|205733.5|205583.5|205726.7|205576.7|20
1633448540000|2021-10-05 15:42:20|205727.2|205577.2|205725.6|205575.6|205727.5|205577.5|205724.2|205574.2|24
1633448550000|2021-10-05 15:42:30|205730.1|205580.1|205746.8|205596.8|205750.9|205600.9|205730|205580|19
1633448560000|2021-10-05 15:42:40|205746.6|205596.6|205734.6|205584.6|205747.3|205597.3|205732.6|205582.6|13
1633448570000|2021-10-05 15:42:50|205734.3|205584.3|205745.2|205595.2|205751.4|205640.2|205690.2|205584.3|22
1633448580000|2021-10-05 15:43:00|205745.6|205595.6|205753.6|205603.6|205754.7|205604.7|205745|205595|29
1633448590000|2021-10-05 15:43:10|205753.5|205603.5|205752.2|205602.2|205754|205604|205749.9|205599.9|23
1633448600000|2021-10-05 15:43:20|205751.6|205601.6|205733.3|205583.3|205753.1|205603.1|205732.8|205582.8|26
1633448610000|2021-10-05 15:43:30|205732.6|205582.6|205735.2|205585.2|205736.4|205586.4|205731.9|205581.9|21
1633448620000|2021-10-05 15:43:40|205735.4|205585.4|205743.5|205593.5|205743.9|205593.9|205735.4|205585.4|21
1633448630000|2021-10-05 15:43:50|205742.6|205592.6|205749.1|205599.1|205749.6|205599.6|205741.6|205591.6|12
1633448640000|2021-10-05 15:44:00|205749.9|205599.9|205753.8|205603.8|205754.6|205604.6|205746.5|205596.5|26
1633448650000|2021-10-05 15:44:10|205753|205603|205757.1|205607.1|205757.5|205607.5|205753|205603|20
1633448660000|2021-10-05 15:44:20|205756.8|205606.8|205758.1|205608.1|205761.5|205611.5|205754.8|205604.8|23
1633448670000|2021-10-05 15:44:30|205758.5|205608.5|205767.6|205617.6|205768.8|205618.8|205758.5|205608.5|24
1633448680000|2021-10-05 15:44:40|205767.1|205617.1|205772.5|205622.5|205774.5|205624.5|205767.1|205617.1|21
1633448690000|2021-10-05 15:44:50|205772.8|205622.8|205773|205623|205776.1|205626.1|205772.1|205622.1|24
1633448700000|2021-10-05 15:45:00|205773.9|205623.9|205771|205621|205775.5|205625.5|205766.2|205616.2|30
1633448710000|2021-10-05 15:45:10|205764.7|205614.7|205746.8|205596.8|205764.7|205614.7|205745.9|205595.9|30
1633448720000|2021-10-05 15:45:20|205747.5|205597.5|205748.7|205598.7|205750.8|205600.8|205747.5|205597.5|19
1633448730000|2021-10-05 15:45:30|205749|205599|205747.6|205597.6|205749.7|205599.7|205746.9|205596.9|17
1633448740000|2021-10-05 15:45:40|205749.2|205599.2|205752.1|205602.1|205752.8|205602.8|205749.2|205599.2|29
1633448750000|2021-10-05 15:45:50|205750.3|205600.3|205749.9|205599.9|205752.6|205602.6|205749.1|205599.1|23
1633448760000|2021-10-05 15:46:00|205750.2|205600.2|205753.7|205603.7|205754.2|205604.2|205749.8|205599.8|18
1633448770000|2021-10-05 15:46:10|205753.9|205603.9|205754.3|205604.3|205755.3|205605.3|205752.5|205602.5|22
1633448780000|2021-10-05 15:46:20|205754.2|205604.2|205758.6|205608.6|205758.6|205608.6|205754.2|205604.2|35
1633448790000|2021-10-05 15:46:30|205709.3|205659.3|205799.3|205649.3|205802.5|205697.4|205707.5|205644.3|32
1633448800000|2021-10-05 15:46:40|205800.9|205650.9|205799.4|205649.4|205805|205655|205799.4|205649.4|24
1633448810000|2021-10-05 15:46:50|205799.6|205649.6|205798.7|205648.7|205799.8|205649.8|205782.8|205632.8|33
1633448820000|2021-10-05 15:47:00|205797.4|205647.4|205832|205682|205834|205730.2|205780.2|205647.4|31
1633448830000|2021-10-05 15:47:10|205831.6|205681.6|205839.5|205689.5|205847.3|205746.8|205789|205665.9|32
1633448840000|2021-10-05 15:47:20|205839.2|205689.2|205844.2|205694.2|205845.3|205695.3|205833.9|205683.9|27
1633448850000|2021-10-05 15:47:30|205846.9|205696.9|205840.8|205690.8|205856.8|205706.8|205836.7|205686.7|34
1633448860000|2021-10-05 15:47:40|205844.6|205694.6|205847.1|205697.1|205875.1|205769.5|205791.7|205690.6|31
1633448870000|2021-10-05 15:47:50|205848.2|205698.2|205846.4|205696.4|205848.2|205735.8|205785.8|205677.6|35
1633448880000|2021-10-05 15:48:00|205844.3|205694.3|205858.7|205708.7|205859.4|205709.4|205843.4|205693.4|31
1633448890000|2021-10-05 15:48:10|205858.1|205708.1|205851.1|205701.1|205858.2|205708.2|205845|205695|26
1633448900000|2021-10-05 15:48:20|205850.1|205700.1|205851.9|205701.9|205855|205753|205799.6|205698.4|18
1633448910000|2021-10-05 15:48:30|205851.7|205701.7|205848.5|205698.5|205853.6|205703.6|205846.1|205696.1|28
1633448920000|2021-10-05 15:48:40|205850.5|205700.5|205852.7|205702.7|205854.6|205755.8|205799.9|205698.3|22
1633448930000|2021-10-05 15:48:50|205854.5|205704.5|205800.6|205750.6|205856.4|205751.2|205796.4|205696.8|23
1633448940000|2021-10-05 15:49:00|205801.6|205751.6|205864.1|205714.1|205893.1|205752.7|205801.4|205701.8|37
1633448950000|2021-10-05 15:49:10|205859.8|205709.8|205801.6|205751.6|205889.3|205786.7|205800.9|205709.8|33
1633448960000|2021-10-05 15:49:20|205804.8|205754.8|205872.8|205722.8|205876.5|205766.4|205803.3|205697.4|29
1633448970000|2021-10-05 15:49:30|205874.1|205724.1|205800.2|205750.2|205874.1|205768.7|205800.2|205691.4|32
1633448980000|2021-10-05 15:49:40|205796.1|205746.1|205851.5|205701.5|205854|205749.9|205796.1|205692.7|33
1633448990000|2021-10-05 15:49:50|205851.2|205701.2|205870.2|205720.2|205873.6|205766.6|205816.6|205698.6|29
1633449000000|2021-10-05 15:50:00|205870.1|205720.1|205876.9|205726.9|205878.4|205728.4|205868.3|205718.3|25
1633449010000|2021-10-05 15:50:10|205877.7|205727.7|205852.3|205702.3|205877.7|205727.7|205852.1|205702.1|25
1633449020000|2021-10-05 15:50:20|205851.6|205701.6|205839.4|205689.4|205854.9|205704.9|205838.2|205688.2|29
1633449030000|2021-10-05 15:50:30|205841.3|205691.3|205838.3|205688.3|205842.9|205692.9|205835.5|205685.5|31
1633449040000|2021-10-05 15:50:40|205842|205692|205842.2|205692.2|205844.6|205694.6|205839.5|205689.5|26
1633449050000|2021-10-05 15:50:50|205841.4|205691.4|205844.5|205694.5|205846.7|205696.7|205841.4|205691.4|31
1633449060000|2021-10-05 15:51:00|205844.6|205694.6|205843.6|205693.6|205847.7|205697.7|205842.3|205692.3|26
1633449070000|2021-10-05 15:51:10|205845.5|205695.5|205843.4|205693.4|205845.5|205695.5|205843.4|205693.4|18
1633449080000|2021-10-05 15:51:20|205843.5|205693.5|205839.3|205689.3|205848.9|205698.9|205839.3|205689.3|23
1633449090000|2021-10-05 15:51:30|205840.5|205690.5|205868.5|205718.5|205883.2|205783|205832.7|205689.6|29
1633449100000|2021-10-05 15:51:40|205868.8|205718.8|205853.2|205703.2|205873.2|205723.2|205850.1|205700.1|21
1633449110000|2021-10-05 15:51:50|205851.9|205701.9|205846.4|205696.4|205853|205703|205841.2|205691.2|22
1633449120000|2021-10-05 15:52:00|205845.8|205695.8|205838.8|205688.8|205849.5|205699.5|205836.8|205686.8|24
1633449130000|2021-10-05 15:52:10|205838.9|205688.9|205839.8|205689.8|205840.8|205690.8|205836.2|205686.2|25
1633449140000|2021-10-05 15:52:20|205835.9|205685.9|205838.2|205688.2|205839.5|205689.5|205834.3|205684.3|22
1633449150000|2021-10-05 15:52:30|205838.3|205688.3|205838.2|205688.2|205840.1|205690.1|205833.5|205683.5|20
1633449160000|2021-10-05 15:52:40|205838.1|205688.1|205837.2|205687.2|205840.5|205690.5|205835.5|205685.5|24
1633449170000|2021-10-05 15:52:50|205837.4|205687.4|205837|205687|205843.5|205693.5|205835.6|205685.6|23
1633449180000|2021-10-05 15:53:00|205838.1|205688.1|205834.5|205684.5|205838.5|205688.5|205834.5|205684.5|13
1633449190000|2021-10-05 15:53:10|205834.8|205684.8|205837|205687|205837.8|205687.8|205834.6|205684.6|19
1633449200000|2021-10-05 15:53:20|205837.3|205687.3|205843.4|205693.4|205845.9|205695.9|205835.5|205685.5|24
1633449210000|2021-10-05 15:53:30|205844.4|205694.4|205834.2|205684.2|205844.4|205738.2|205787|205683.5|28
1633449220000|2021-10-05 15:53:40|205834.1|205684.1|205833.6|205683.6|205835.7|205685.7|205833.5|205683.5|14
1633449230000|2021-10-05 15:53:50|205834.1|205684.1|205831.6|205681.6|205836.1|205686.1|205827.1|205677.1|29
1633449240000|2021-10-05 15:54:00|205832|205682|205831.9|205681.9|205837.1|205687.1|205827.6|205677.6|24
1633449250000|2021-10-05 15:54:10|205831.1|205681.1|205829.8|205679.8|205831.1|205681.1|205828.4|205678.4|18
1633449260000|2021-10-05 15:54:20|205831.4|205681.4|205834.1|205684.1|205834.1|205684.1|205827.3|205677.3|20
1633449270000|2021-10-05 15:54:30|205833.4|205683.4|205839.2|205689.2|205841.2|205691.2|205832.5|205682.5|22
1633449280000|2021-10-05 15:54:40|205842.3|205692.3|205836.8|205686.8|205842.3|205692.3|205835.8|205685.8|17
1633449290000|2021-10-05 15:54:50|205836.6|205686.6|205838.4|205688.4|205844.3|205740.1|205789.8|205686|27
1633449300000|2021-10-05 15:55:00|205837.6|205687.6|205836.7|205686.7|205840.2|205742.4|205790.9|205686.7|23
1633449310000|2021-10-05 15:55:10|205836.2|205686.2|205844.8|205694.8|205845.5|205695.5|205835.8|205685.8|25
1633449320000|2021-10-05 15:55:20|205846|205696|205833.1|205683.1|205846|205696|205830.5|205680.5|31
1633449330000|2021-10-05 15:55:30|205833.7|205683.7|205831.6|205681.6|205834.5|205684.5|205831.6|205681.6|27
1633449340000|2021-10-05 15:55:40|205833.9|205683.9|205830.2|205680.2|205834.8|205684.8|205830.2|205680.2|26
1633449350000|2021-10-05 15:55:50|205830.6|205680.6|205831.3|205681.3|205831.4|205681.4|205827.6|205677.6|16
1633449360000|2021-10-05 15:56:00|205829.1|205679.1|205840.9|205690.9|205842.4|205692.4|205826.8|205676.8|30
1633449370000|2021-10-05 15:56:10|205841|205691|205830.5|205680.5|205843.1|205693.1|205830.5|205680.5|30
1633449380000|2021-10-05 15:56:20|205782.5|205732.5|205834.3|205684.3|205836.3|205732.5|205782.5|205681.9|21
1633449390000|2021-10-05 15:56:30|205834.1|205684.1|205815.5|205665.5|205834.1|205684.1|205814.7|205664.7|33
1633449400000|2021-10-05 15:56:40|205815.4|205665.4|205818.3|205668.3|205819.8|205669.8|205814.6|205664.6|24
1633449410000|2021-10-05 15:56:50|205819.3|205669.3|205818.8|205668.8|205820.8|205670.8|205818.1|205668.1|23
1633449420000|2021-10-05 15:57:00|205819|205669|205819.7|205669.7|205825|205675|205818.9|205668.9|27
1633449430000|2021-10-05 15:57:10|205820.2|205670.2|205819.4|205669.4|205820.2|205670.2|205818.1|205668.1|14
1633449440000|2021-10-05 15:57:20|205818.5|205668.5|205781.3|205631.3|205820.3|205670.3|205772.5|205622.5|31
1633449450000|2021-10-05 15:57:30|205783.6|205633.6|205780.7|205630.7|205794.6|205644.6|205777.4|205627.4|37
1633449460000|2021-10-05 15:57:40|205780.2|205630.2|205757.9|205607.9|205781.2|205631.2|205756.2|205606.2|33
1633449470000|2021-10-05 15:57:50|205758.1|205608.1|205761.1|205611.1|205762.2|205612.2|205754.7|205604.7|29
1633449480000|2021-10-05 15:58:00|205760.5|205610.5|205769.6|205619.6|205771.2|205673.8|205723.8|205604.2|24
1633449490000|2021-10-05 15:58:10|205769.4|205619.4|205761.2|205611.2|205774.8|205624.8|205761.2|205611.2|29
1633449500000|2021-10-05 15:58:20|205761.1|205611.1|205760.1|205610.1|205761.4|205611.4|205756.5|205606.5|21
1633449510000|2021-10-05 15:58:30|205760.3|205610.3|205758.8|205608.8|205761.7|205611.7|205758.8|205608.8|19
1633449520000|2021-10-05 15:58:40|205757.9|205607.9|205717.2|205567.2|205758.9|205608.9|205716.1|205566.1|27
1633449530000|2021-10-05 15:58:50|205717.4|205567.4|205717.4|205567.4|205721.6|205571.6|205715.9|205565.9|33
1633449540000|2021-10-05 15:59:00|205717.9|205567.9|205693|205543|205717.9|205567.9|205693|205543|32
1633449550000|2021-10-05 15:59:10|205689.7|205539.7|205684.4|205534.4|205699|205588.6|205638.6|205530.2|31
1633449560000|2021-10-05 15:59:20|205684.3|205534.3|205683.8|205533.8|205685.8|205535.8|205679.8|205529.8|31
1633449570000|2021-10-05 15:59:30|205684.1|205534.1|205708.3|205558.3|205714.9|205564.9|205683.2|205533.2|32
1633449580000|2021-10-05 15:59:40|205708|205558|205715|205565|205720.9|205570.9|205707.7|205557.7|36
1633449590000|2021-10-05 15:59:50|205715.9|205565.9|205707.3|205557.3|205715.9|205606.6|205653.8|205550.3|30
1633449600000|2021-10-05 16:00:00|205703.6|205553.6|205705.5|205555.5|205707|205607.2|205650.5|205544.1|29
1633449610000|2021-10-05 16:00:10|205700.7|205550.7|205717.9|205567.9|205730.2|205623.8|205648.6|205546|29
1633449620000|2021-10-05 16:00:20|205719.2|205569.2|205756.1|205606.1|205760.1|205625|205670.7|205562.5|35
1633449630000|2021-10-05 16:00:30|205755|205605|205706.6|205656.6|205757.1|205656.9|205706.4|205603.6|20
1633449640000|2021-10-05 16:00:40|205707.2|205657.2|205795.9|205645.9|205795.9|205658.8|205706.8|205607.1|25
1633449650000|2021-10-05 16:00:50|205745.5|205695.5|205766.6|205616.6|205794.9|205695.5|205721.3|205608|31
1633449660000|2021-10-05 16:01:00|205766.2|205616.2|205760.1|205610.1|205767.1|205617.1|205755.8|205605.8|33
1633449670000|2021-10-05 16:01:10|205760.5|205610.5|205757.4|205607.4|205760.6|205610.6|205757.3|205607.3|15
1633449680000|2021-10-05 16:01:20|205758.1|205608.1|205758|205608|205760.8|205655.4|205702.7|205602.3|28
1633449690000|2021-10-05 16:01:30|205757.6|205607.6|205760.5|205610.5|205761.5|205611.5|205754.6|205604.6|22
1633449700000|2021-10-05 16:01:40|205761.4|205611.4|205757.3|205607.3|205761.4|205611.4|205754.6|205604.6|22
1633449710000|2021-10-05 16:01:50|205756.8|205606.8|205754.1|205604.1|205757.6|205607.6|205752|205602|26
1633449720000|2021-10-05 16:02:00|205754|205604|205754.9|205604.9|205757.6|205607.6|205752.4|205602.4|27
1633449730000|2021-10-05 16:02:10|205757.3|205607.3|205746.3|205596.3|205761.2|205611.2|205746.3|205596.3|31
1633449740000|2021-10-05 16:02:20|205746.4|205596.4|205749.5|205599.5|205752.9|205602.9|205745.9|205595.9|31
1633449750000|2021-10-05 16:02:30|205755.6|205605.6|205745.2|205595.2|205755.6|205643.7|205692.9|205593.9|33
1633449760000|2021-10-05 16:02:40|205745.6|205595.6|205748.1|205598.1|205749.8|205648.4|205693.5|205595.6|29
1633449770000|2021-10-05 16:02:50|205747.8|205597.8|205678.3|205528.3|205750.5|205648|205638.3|205524.4|28
1633449780000|2021-10-05 16:03:00|205678.5|205528.5|205679.5|205529.5|205681.8|205531.8|205671.4|205521.4|28
1633449790000|2021-10-05 16:03:10|205679.6|205529.6|205709.3|205559.3|205717|205567|205678.4|205528.4|32
1633449800000|2021-10-05 16:03:20|205709.6|205559.6|205708.6|205558.6|205712.1|205612.1|205659|205558.6|30
1633449810000|2021-10-05 16:03:30|205661|205611|205704.1|205554.1|205709.4|205611|205661|205538.8|37
1633449820000|2021-10-05 16:03:40|205703.2|205553.2|205675.2|205525.2|205705.3|205555.3|205673.4|205523.4|24
1633449830000|2021-10-05 16:03:50|205682.5|205532.5|205705|205555|205714.7|205564.7|205676.6|205526.6|29
1633449840000|2021-10-05 16:04:00|205699.9|205549.9|205712.9|205562.9|205715.6|205565.6|205674.2|205524.2|35
1633449850000|2021-10-05 16:04:10|205715.7|205565.7|205717|205567|205723.7|205573.7|205715.6|205565.6|31
1633449860000|2021-10-05 16:04:20|205716.5|205566.5|205716.3|205566.3|205717.5|205567.5|205714.6|205564.6|27
1633449870000|2021-10-05 16:04:30|205714.7|205564.7|205717.3|205567.3|205723.4|205573.4|205713.7|205563.7|26
1633449880000|2021-10-05 16:04:40|205715.2|205565.2|205724.6|205574.6|205732.1|205582.1|205705.8|205555.8|27
1633449890000|2021-10-05 16:04:50|205723.5|205573.5|205720.4|205570.4|205723.7|205609.1|205656.4|205558.7|27
1633449900000|2021-10-05 16:05:00|205720.7|205570.7|205714.4|205564.4|205720.7|205570.7|205710.8|205560.8|28
1633449910000|2021-10-05 16:05:10|205714.5|205564.5|205713.6|205563.6|205724.1|205574.1|205712.8|205562.8|28
1633449920000|2021-10-05 16:05:20|205713|205563|205711.3|205561.3|205721.1|205571.1|205708|205558|26
1633449930000|2021-10-05 16:05:30|205711.2|205561.2|205713.3|205563.3|205715.6|205614.2|205664.2|205554.5|32
1633449940000|2021-10-05 16:05:40|205713.9|205563.9|205712.7|205562.7|205715.3|205565.3|205712.7|205562.7|28
1633449950000|2021-10-05 16:05:50|205712.9|205562.9|205714.1|205564.1|205723.5|205573.5|205709.9|205559.9|30
1633449960000|2021-10-05 16:06:00|205715.1|205565.1|205721.7|205571.7|205725.2|205618.6|205668.6|205558|37
1633449970000|2021-10-05 16:06:10|205721.8|205571.8|205713.3|205563.3|205722.2|205572.2|205709.7|205559.7|30
1633449980000|2021-10-05 16:06:20|205713|205563|205710|205560|205718.4|205568.4|205708.6|205558.6|32
1633449990000|2021-10-05 16:06:30|205709.8|205559.8|205707.5|205557.5|205713.1|205563.1|205707.5|205557.5|30
1633450000000|2021-10-05 16:06:40|205710.4|205560.4|205716.3|205566.3|205719.1|205569.1|205709.5|205559.5|27
1633450010000|2021-10-05 16:06:50|205716.2|205566.2|205714|205564|205720.5|205570.5|205713.4|205563.4|28
1633450020000|2021-10-05 16:07:00|205714.4|205564.4|205718.9|205568.9|205718.9|205568.9|205714.4|205564.4|21
1633450030000|2021-10-05 16:07:10|205716.1|205566.1|205717.2|205567.2|205718.5|205568.5|205715.8|205565.8|28
1633450040000|2021-10-05 16:07:20|205716.5|205566.5|205715.8|205565.8|205717.4|205567.4|205713.5|205563.5|24
1633450050000|2021-10-05 16:07:30|205715.7|205565.7|205715.8|205565.8|205715.8|205565.8|205713.9|205563.9|24
1633450060000|2021-10-05 16:07:40|205715.9|205565.9|205714|205564|205715.9|205565.9|205713.9|205563.9|22
1633450070000|2021-10-05 16:07:50|205712.7|205562.7|205716.8|205566.8|205721.3|205571.3|205696.6|205546.6|32
1633450080000|2021-10-05 16:08:00|205719.2|205569.2|205710.9|205560.9|205719.2|205569.2|205710.6|205560.6|24
1633450090000|2021-10-05 16:08:10|205710.4|205560.4|205714.2|205564.2|205714.4|205564.4|205710.4|205560.4|16
1633450100000|2021-10-05 16:08:20|205713.9|205563.9|205662.7|205512.7|205713.9|205563.9|205649.6|205499.6|32
1633450110000|2021-10-05 16:08:30|205661.7|205511.7|205669|205519|205669.5|205519.5|205659.8|205509.8|30
1633450120000|2021-10-05 16:08:40|205665.5|205515.5|205672.2|205522.2|205672.5|205522.5|205663.2|205513.2|34
1633450130000|2021-10-05 16:08:50|205670.2|205520.2|205669.6|205519.6|205673.3|205523.3|205668|205518|28
1633450140000|2021-10-05 16:09:00|205670|205520|205675.4|205525.4|205675.4|205525.4|205664.5|205514.5|35
1633450150000|2021-10-05 16:09:10|205674.5|205524.5|205676.2|205526.2|205678|205528|205673.8|205523.8|29
1633450160000|2021-10-05 16:09:20|205675.5|205525.5|205676.2|205526.2|205680.1|205530.1|205674.9|205524.9|31
1633450170000|2021-10-05 16:09:30|205677.8|205527.8|205685.5|205535.5|205685.7|205535.7|205676.6|205526.6|24
1633450180000|2021-10-05 16:09:40|205685.4|205535.4|205682.5|205532.5|205686.4|205536.4|205682.1|205532.1|12
1633450190000|2021-10-05 16:09:50|205680.3|205530.3|205681.3|205531.3|205684.3|205534.3|205673.2|205523.2|24
1633450200000|2021-10-05 16:10:00|205684.2|205534.2|205675.6|205525.6|205686.5|205573.5|205623.5|205523.5|31
1633450210000|2021-10-05 16:10:10|205674.5|205524.5|205636.1|205486.1|205676.6|205526.6|205636.1|205486.1|27
1633450220000|2021-10-05 16:10:20|205637.4|205487.4|205624.2|205474.2|205640.2|205490.2|205609.2|205459.2|33
1633450230000|2021-10-05 16:10:30|205624.9|205474.9|205616.3|205466.3|205624.9|205474.9|205614.6|205464.6|31
1633450240000|2021-10-05 16:10:40|205615.3|205465.3|205597.7|205447.7|205615.3|205465.3|205593.4|205443.4|31
1633450250000|2021-10-05 16:10:50|205598.9|205448.9|205627.6|205477.6|205633.5|205483.5|205598.9|205448.9|30
1633450260000|2021-10-05 16:11:00|205627.7|205477.7|205622.2|205472.2|205631.3|205481.3|205622.2|205472.2|30
1633450270000|2021-10-05 16:11:10|205623.8|205473.8|205628.1|205478.1|205628.1|205522.8|205572.8|205469|31
1633450280000|2021-10-05 16:11:20|205626.6|205476.6|205628.3|205478.3|205630.2|205480.2|205626.2|205476.2|15
1633450290000|2021-10-05 16:11:30|205628.5|205478.5|205636|205486|205636|205486|205628.5|205478.5|21
1633450300000|2021-10-05 16:11:40|205635.7|205485.7|205636.5|205486.5|205643.8|205493.8|205630.6|205480.6|32
1633450310000|2021-10-05 16:11:50|205637|205487|205638|205488|205638.6|205488.6|205633.5|205483.5|21
1633450320000|2021-10-05 16:12:00|205637.8|205487.8|205633.7|205483.7|205643.1|205493.1|205630.1|205480.1|31
1633450330000|2021-10-05 16:12:10|205635.6|205485.6|205632.9|205482.9|205644.4|205541.1|205590|205482.4|24
1633450340000|2021-10-05 16:12:20|205635.3|205485.3|205595|205445|205636.5|205486.5|205592.6|205442.6|31
1633450350000|2021-10-05 16:12:30|205589.2|205439.2|205591.3|205441.3|205597.1|205447.1|205589.2|205439.2|23
1633450360000|2021-10-05 16:12:40|205592|205442|205597.8|205447.8|205598|205448|205589.3|205439.3|28
1633450370000|2021-10-05 16:12:50|205597.5|205447.5|205598.2|205448.2|205603.9|205453.9|205594|205444|32
1633450380000|2021-10-05 16:13:00|205598.1|205448.1|205599.6|205449.6|205599.7|205449.7|205593.6|205443.6|27
1633450390000|2021-10-05 16:13:10|205599.5|205449.5|205618.9|205468.9|205626.9|205476.9|205598.2|205448.2|26
1633450400000|2021-10-05 16:13:20|205618.8|205468.8|205599.7|205449.7|205624.5|205474.5|205598.7|205448.7|30
1633450410000|2021-10-05 16:13:30|205600.2|205450.2|205620.3|205470.3|205628.4|205478.4|205600.2|205450.2|34
1633450420000|2021-10-05 16:13:40|205619.4|205469.4|205627.9|205477.9|205634.1|205535.2|205580.1|205469.4|33
1633450430000|2021-10-05 16:13:50|205627.1|205477.1|205633.7|205483.7|205637.6|205487.6|205627.1|205477.1|27
1633450440000|2021-10-05 16:14:00|205633.9|205483.9|205631.4|205481.4|205637.6|205487.6|205624.1|205474.1|31
1633450450000|2021-10-05 16:14:10|205631.1|205481.1|205584.9|205534.9|205644.9|205536.6|205584.9|205476.9|36
1633450460000|2021-10-05 16:14:20|205584.5|205534.5|205635.7|205485.7|205643.4|205543.9|205584.5|205480.8|29
1633450470000|2021-10-05 16:14:30|205648.5|205498.5|205639.9|205489.9|205648.5|205547.6|205597.6|205481.9|29
1633450480000|2021-10-05 16:14:40|205640.2|205490.2|205644.3|205494.3|205650.8|205545.3|205595.3|205489.9|19
1633450490000|2021-10-05 16:14:50|205644.9|205494.9|205642.7|205492.7|205647|205497|205641.4|205491.4|17
1633450500000|2021-10-05 16:15:00|205642.2|205492.2|205632.6|205482.6|205642.2|205492.2|205630.2|205480.2|32
1633450510000|2021-10-05 16:15:10|205633.9|205483.9|205626.3|205476.3|205635.2|205485.2|205625.8|205475.8|29
1633450520000|2021-10-05 16:15:20|205626.7|205476.7|205629.9|205479.9|205630.6|205480.6|205626.7|205476.7|30
1633450530000|2021-10-05 16:15:30|205629.4|205479.4|205626|205476|205631|205481|205626|205476|26
1633450540000|2021-10-05 16:15:40|205626.1|205476.1|205626.3|205476.3|205631.2|205529.4|205579.2|205471.7|24
1633450550000|2021-10-05 16:15:50|205625.9|205475.9|205625.2|205475.2|205629.5|205531.1|205578.7|205473.6|33
1633450560000|2021-10-05 16:16:00|205625.4|205475.4|205626.6|205476.6|205628.8|205478.8|205624.4|205474.4|29
1633450570000|2021-10-05 16:16:10|205626.5|205476.5|205599.2|205449.2|205626.5|205476.5|205593.1|205443.1|31
1633450580000|2021-10-05 16:16:20|205598.7|205448.7|205591.6|205441.6|205601.1|205451.1|205577.5|205427.5|24
1633450590000|2021-10-05 16:16:30|205592.6|205442.6|205587.9|205437.9|205592.7|205442.7|205585.4|205435.4|26
1633450600000|2021-10-05 16:16:40|205587.5|205437.5|205598|205448|205599.3|205449.3|205587.5|205437.5|22
1633450610000|2021-10-05 16:16:50|205598.2|205448.2|205592.6|205442.6|205604.5|205454.5|205592|205442|24
1633450620000|2021-10-05 16:17:00|205593.7|205443.7|205596.1|205446.1|205598.7|205448.7|205588.3|205438.3|30
1633450630000|2021-10-05 16:17:10|205596.5|205446.5|205593.8|205443.8|205597.3|205447.3|205591.2|205441.2|20
1633450640000|2021-10-05 16:17:20|205596.3|205446.3|205593.6|205443.6|205596.8|205494.3|205542|205440.1|32
1633450650000|2021-10-05 16:17:30|205592.9|205442.9|205596.9|205446.9|205598.8|205448.8|205589.8|205439.8|26
1633450660000|2021-10-05 16:17:40|205597.5|205447.5|205592.9|205442.9|205602.9|205497.2|205543.3|205435.6|25
1633450670000|2021-10-05 16:17:50|205593.3|205443.3|205589.9|205439.9|205598|205491.5|205541.5|205439.2|27
1633450680000|2021-10-05 16:18:00|205590.9|205440.9|205586.1|205436.1|205590.9|205440.9|205584.2|205434.2|28
1633450690000|2021-10-05 16:18:10|205587.3|205437.3|205553.5|205403.5|205587.3|205437.3|205552|205402|32
1633450700000|2021-10-05 16:18:20|205553.7|205403.7|205557.5|205407.5|205557.5|205407.5|205553.1|205403.1|23
1633450710000|2021-10-05 16:18:30|205557.8|205407.8|205586.5|205436.5|205592.3|205475.2|205524.9|205402.7|35
1633450720000|2021-10-05 16:18:40|205588.4|205438.4|205546.6|205496.6|205596.5|205497.4|205542|205427.4|34
1633450730000|2021-10-05 16:18:50|205547.5|205497.5|205626.7|205476.7|205627.4|205527.6|205542.3|205445.2|36
1633450740000|2021-10-05 16:19:00|205625.5|205475.5|205614.1|205464.1|205635.2|205524.2|205572.9|205462.2|35
1633450750000|2021-10-05 16:19:10|205614.8|205464.8|205599.9|205449.9|205615.1|205465.1|205590|205440|30
1633450760000|2021-10-05 16:19:20|205599.7|205449.7|205639.9|205489.9|205640.6|205540.6|205590.6|205447.5|26
1633450770000|2021-10-05 16:19:30|205639.7|205489.7|205672.6|205522.6|205672.6|205545|205587.9|205489.5|38
1633450780000|2021-10-05 16:19:40|205672.4|205522.4|205656.1|205506.1|205672.4|205522.4|205654|205504|32
1633450790000|2021-10-05 16:19:50|205655.4|205505.4|205655.3|205505.3|205667.4|205517.4|205653.7|205503.7|36
1633450800000|2021-10-05 16:20:00|205656.1|205506.1|205656.6|205506.6|205670.1|205520.1|205653.9|205503.9|34
1633450810000|2021-10-05 16:20:10|205654.9|205504.9|205661.6|205511.6|205662|205512|205654.9|205504.9|26
1633450820000|2021-10-05 16:20:20|205661.5|205511.5|205675|205525|205675|205525|205661.5|205511.5|35
1633450830000|2021-10-05 16:20:30|205676.1|205526.1|205697.2|205547.2|205700.9|205550.9|205675.3|205525.3|38
1633450840000|2021-10-05 16:20:40|205698.1|205548.1|205722.5|205572.5|205722.5|205572.5|205694.6|205544.6|37
1633450850000|2021-10-05 16:20:50|205720.9|205570.9|205745.5|205595.5|205747.6|205649.2|205699.2|205570.9|37
1633450860000|2021-10-05 16:21:00|205748.6|205598.6|205776.7|205626.7|205781.5|205631.5|205739.7|205589.7|38
1633450870000|2021-10-05 16:21:10|205774.5|205624.5|205776.4|205626.4|205779.9|205677.8|205727.8|205622.1|32
1633450880000|2021-10-05 16:21:20|205775.8|205625.8|205773.5|205623.5|205778.4|205628.4|205771.8|205621.8|24
1633450890000|2021-10-05 16:21:30|205773.4|205623.4|205806.3|205656.3|205810.3|205660.3|205770.6|205620.6|35
1633450900000|2021-10-05 16:21:40|205805.5|205655.5|205816.2|205666.2|205816.2|205666.2|205794.6|205644.6|36
1633450910000|2021-10-05 16:21:50|205815|205665|205809.9|205659.9|205816.9|205666.9|205809.6|205659.6|26
1633450920000|2021-10-05 16:22:00|205809.4|205659.4|205799.3|205649.3|205813|205713.3|205758.8|205641.9|36
1633450930000|2021-10-05 16:22:10|205796.9|205646.9|205771.5|205621.5|205800|205650|205771.5|205621.5|35
1633450940000|2021-10-05 16:22:20|205772.8|205622.8|205772.4|205622.4|205774.4|205624.4|205766.6|205616.6|27
1633450950000|2021-10-05 16:22:30|205773.1|205623.1|205770.3|205620.3|205776.9|205626.9|205767.7|205617.7|30
1633450960000|2021-10-05 16:22:40|205720.6|205670.6|205766.1|205616.1|205774.7|205670.6|205720.6|205616.1|25
1633450970000|2021-10-05 16:22:50|205766.7|205616.7|205768.5|205618.5|205773.7|205623.7|205766.7|205616.7|21
1633450980000|2021-10-05 16:23:00|205768.2|205618.2|205715.7|205665.7|205773.9|205666.1|205713.7|205609.6|32
1633450990000|2021-10-05 16:23:10|205715|205665|205767.7|205617.7|205769.6|205668.7|205714.4|205617.5|15
1633451000000|2021-10-05 16:23:20|205767.9|205617.9|205769.2|205619.2|205770.3|205669.7|205714.1|205609.7|32
1633451010000|2021-10-05 16:23:30|205769.3|205619.3|205771.7|205621.7|205774.3|205675.8|205725.8|205615.1|29
1633451020000|2021-10-05 16:23:40|205771.9|205621.9|205771|205621|205771.9|205621.9|205766.7|205616.7|27
1633451030000|2021-10-05 16:23:50|205771.2|205621.2|205777.2|205627.2|205787.3|205688.1|205735.9|205621|30
1633451040000|2021-10-05 16:24:00|205776.5|205626.5|205773.6|205623.6|205786.9|205676.6|205726.2|205622|33
1633451050000|2021-10-05 16:24:10|205773.5|205623.5|205788|205638|205789.5|205639.5|205773.5|205623.5|26
1633451060000|2021-10-05 16:24:20|205787.2|205637.2|205803.9|205653.9|205809.9|205707.1|205745|205637.1|27
1633451070000|2021-10-05 16:24:30|205804.1|205654.1|205793.3|205643.3|205805.3|205655.3|205787.6|205637.6|34
1633451080000|2021-10-05 16:24:40|205792.5|205642.5|205795.4|205645.4|205801|205651|205786.7|205636.7|30
1633451090000|2021-10-05 16:24:50|205796.1|205646.1|205794.3|205644.3|205800.4|205650.4|205788|205638|36
1633451100000|2021-10-05 16:25:00|205792.8|205642.8|205792.1|205642.1|205794.2|205644.2|205786.9|205636.9|35
1633451110000|2021-10-05 16:25:10|205794|205644|205797.6|205647.6|205799.3|205695.3|205745.3|205642.7|33
1633451120000|2021-10-05 16:25:20|205799.9|205649.9|205794.4|205644.4|205799.9|205701.5|205740.3|205640.2|25
1633451130000|2021-10-05 16:25:30|205795.6|205645.6|205748.8|205698.8|205799.7|205699.9|205744.7|205644.6|27
1633451140000|2021-10-05 16:25:40|205748.3|205698.3|205799.4|205649.4|205799.4|205699.3|205745.8|205646.7|24
1633451150000|2021-10-05 16:25:50|205799|205649|205752.6|205702.6|205802.6|205703.2|205747.1|205647.1|39
1633451160000|2021-10-05 16:26:00|205752.5|205702.5|205748.6|205698.6|205796|205703.2|205745|205644.2|23
1633451170000|2021-10-05 16:26:10|205748.3|205698.3|205791.2|205641.2|205791.9|205698.5|205740.9|205639.8|28
1633451180000|2021-10-05 16:26:20|205791.3|205641.3|205792.5|205642.5|205796.5|205646.5|205790.3|205640.3|25
1633451190000|2021-10-05 16:26:30|205792.3|205642.3|205794.8|205644.8|205797.9|205647.9|205791.5|205641.5|27
1633451200000|2021-10-05 16:26:40|205795.4|205645.4|205796.6|205646.6|205796.6|205646.6|205789.8|205639.8|34
1633451210000|2021-10-05 16:26:50|205798.2|205648.2|205783.4|205633.4|205805.1|205655.1|205782.4|205632.4|28
1633451220000|2021-10-05 16:27:00|205782.9|205632.9|205767.3|205717.3|205816.5|205717.3|205747|205632.9|28
1633451230000|2021-10-05 16:27:10|205766.9|205716.9|205828.7|205678.7|205831.7|205716.9|205765|205673.7|28
1633451240000|2021-10-05 16:27:20|205829.4|205679.4|205814|205664|205829.8|205679.8|205814|205664|27
1633451250000|2021-10-05 16:27:30|205815.8|205665.8|205811.7|205661.7|205818.9|205668.9|205804.4|205654.4|34
1633451260000|2021-10-05 16:27:40|205812.3|205662.3|205801.2|205651.2|205814|205664|205799.8|205649.8|31
1633451270000|2021-10-05 16:27:50|205802|205652|205801.7|205651.7|205803.9|205653.9|205800.8|205650.8|23
1633451280000|2021-10-05 16:28:00|205801.8|205651.8|205802.8|205652.8|205803.3|205653.3|205801.5|205651.5|24
1633451290000|2021-10-05 16:28:10|205802.6|205652.6|205802.1|205652.1|205803.8|205653.8|205800.6|205650.6|19
1633451300000|2021-10-05 16:28:20|205801.8|205651.8|205795.1|205645.1|205802.9|205652.9|205795.1|205645.1|19
1633451310000|2021-10-05 16:28:30|205795.6|205645.6|205803.4|205653.4|205805.1|205655.1|205793.2|205643.2|38
1633451320000|2021-10-05 16:28:40|205801.4|205651.4|205799.2|205649.2|205805.9|205655.9|205797.3|205647.3|40
1633451330000|2021-10-05 16:28:50|205797.9|205647.9|205802.3|205652.3|205804.4|205654.4|205796.7|205646.7|38
1633451340000|2021-10-05 16:29:00|205802.5|205652.5|205847.1|205697.1|205849.7|205722.9|205772.2|205652.5|33
1633451350000|2021-10-05 16:29:10|205846.9|205696.9|205844.3|205694.3|205851.2|205750|205799.4|205694.3|28
1633451360000|2021-10-05 16:29:20|205843.2|205693.2|205820.6|205670.6|205843.6|205693.6|205815|205665|27
1633451370000|2021-10-05 16:29:30|205818.5|205668.5|205814.6|205664.6|205821.9|205671.9|205811|205661|27
1633451380000|2021-10-05 16:29:40|205814.3|205664.3|205814.3|205664.3|205814.7|205664.7|205809.9|205659.9|23
1633451390000|2021-10-05 16:29:50|205814.4|205664.4|205806.9|205656.9|205814.4|205664.4|205804.3|205654.3|25
1633451400000|2021-10-05 16:30:00|205806.8|205656.8|205803.9|205653.9|205809.2|205659.2|205789.7|205639.7|26
1633451410000|2021-10-05 16:30:10|205804|205654|205806.6|205656.6|205815.9|205665.9|205804|205654|35
1633451420000|2021-10-05 16:30:20|205807.5|205657.5|205810.6|205660.6|205811.9|205661.9|205803.5|205653.5|33
1633451430000|2021-10-05 16:30:30|205811|205661|205811.3|205661.3|205814.6|205664.6|205808.7|205658.7|28
1633451440000|2021-10-05 16:30:40|205811.2|205661.2|205810.9|205660.9|205812.7|205662.7|205809.4|205659.4|27
1633451450000|2021-10-05 16:30:50|205810.8|205660.8|205808.9|205658.9|205813.7|205663.7|205807.1|205657.1|28
1633451460000|2021-10-05 16:31:00|205806.1|205656.1|205803.4|205653.4|205807.3|205657.3|205791.9|205641.9|33
1633451470000|2021-10-05 16:31:10|205799.8|205649.8|205802.9|205652.9|205805.7|205655.7|205794|205644|32
1633451480000|2021-10-05 16:31:20|205802.4|205652.4|205805.8|205655.8|205806|205656|205801.6|205651.6|31
1633451490000|2021-10-05 16:31:30|205805.3|205655.3|205804.9|205654.9|205811.2|205661.2|205798.2|205648.2|30
1633451500000|2021-10-05 16:31:40|205805.1|205655.1|205787.5|205637.5|205805.1|205655.1|205784|205634|35
1633451510000|2021-10-05 16:31:50|205787.9|205637.9|205794.5|205644.5|205795.9|205645.9|205779|205629|33
1633451520000|2021-10-05 16:32:00|205793.9|205643.9|205801.2|205651.2|205801.4|205651.4|205793.4|205643.4|32
1633451530000|2021-10-05 16:32:10|205801.3|205651.3|205791|205641|205808.4|205658.4|205789.9|205639.9|33
1633451540000|2021-10-05 16:32:20|205791.4|205641.4|205798|205648|205803.2|205653.2|205785.2|205635.2|36
1633451550000|2021-10-05 16:32:30|205768.8|205618.8|205770|205620|205770.8|205620.8|205762.3|205612.3|31
1633451560000|2021-10-05 16:32:40|205766.7|205616.7|205760|205610|205769.8|205619.8|205755.9|205605.9|35
1633451570000|2021-10-05 16:32:50|205759.8|205609.8|205744|205594|205760.3|205610.3|205735.5|205585.5|38
1633451580000|2021-10-05 16:33:00|205743.5|205593.5|205717|205567|205743.5|205593.5|205709.7|205559.7|35
1633451590000|2021-10-05 16:33:10|205717.6|205567.6|205717.1|205567.1|205720|205570|205714.9|205564.9|33
1633451600000|2021-10-05 16:33:20|205717.6|205567.6|205717.5|205567.5|205719.7|205569.7|205714.8|205564.8|32
1633451610000|2021-10-05 16:33:30|205716.9|205566.9|205723.4|205573.4|205726.9|205576.9|205715.2|205565.2|32
1633451620000|2021-10-05 16:33:40|205724.2|205574.2|205749.2|205599.2|205753.6|205603.6|205724.2|205574.2|36
1633451630000|2021-10-05 16:33:50|205747.2|205597.2|205750.1|205600.1|205750.1|205600.1|205735.5|205585.5|26
1633451640000|2021-10-05 16:34:00|205751.5|205601.5|205761.6|205611.6|205765.8|205615.8|205749.3|205599.3|29
1633451650000|2021-10-05 16:34:10|205762.7|205612.7|205760.6|205610.6|205767.8|205617.8|205760.3|205610.3|34
1633451660000|2021-10-05 16:34:20|205761|205611|205725.8|205575.8|205761|205611|205712.6|205562.6|35
1633451670000|2021-10-05 16:34:30|205725.5|205575.5|205733.7|205583.7|205741.7|205591.7|205720.7|205570.7|28
1633451680000|2021-10-05 16:34:40|205733.9|205583.9|205730.6|205580.6|205734.6|205584.6|205730.6|205580.6|27
1633451690000|2021-10-05 16:34:50|205732.6|205582.6|205724.7|205574.7|205732.6|205582.6|205719|205569|31
1633451700000|2021-10-05 16:35:00|205722.7|205572.7|205717.1|205567.1|205730.7|205580.7|205712.4|205562.4|33
1633451710000|2021-10-05 16:35:10|205717.7|205567.7|205722.9|205572.9|205728.8|205578.8|205714.6|205564.6|33
1633451720000|2021-10-05 16:35:20|205723|205573|205723.5|205573.5|205725.7|205575.7|205722.4|205572.4|28
1633451730000|2021-10-05 16:35:30|205723.8|205573.8|205720.3|205570.3|205727.1|205577.1|205711.7|205561.7|22
1633451740000|2021-10-05 16:35:40|205716.1|205566.1|205714.5|205564.5|205718.7|205568.7|205706.9|205556.9|39
1633451750000|2021-10-05 16:35:50|205712.9|205562.9|205713.8|205563.8|205715.2|205565.2|205708|205558|35
1633451760000|2021-10-05 16:36:00|205712.5|205562.5|205718.8|205568.8|205720.7|205570.7|205712.3|205562.3|37
1633451770000|2021-10-05 16:36:10|205719.7|205569.7|205724.6|205574.6|205724.7|205574.7|205714.1|205564.1|31
1633451780000|2021-10-05 16:36:20|205724.8|205574.8|205716|205566|205724.8|205574.8|205710.9|205560.9|33
1633451790000|2021-10-05 16:36:30|205716.3|205566.3|205718.2|205568.2|205718.4|205568.4|205713.6|205563.6|26
1633451800000|2021-10-05 16:36:40|205717.6|205567.6|205716|205566|205720.6|205570.6|205715.8|205565.8|26
1633451810000|2021-10-05 16:36:50|205716.7|205566.7|205713.9|205563.9|205719.5|205569.5|205713.9|205563.9|30
1633451820000|2021-10-05 16:37:00|205713.8|205563.8|205710.3|205560.3|205716.5|205566.5|205704.6|205554.6|37
1633451830000|2021-10-05 16:37:10|205710.8|205560.8|205711.3|205561.3|205716.1|205566.1|205710.1|205560.1|37
1633451840000|2021-10-05 16:37:20|205712.2|205562.2|205710.4|205560.4|205713.1|205563.1|205705.8|205555.8|28
1633451850000|2021-10-05 16:37:30|205712.1|205562.1|205711.2|205561.2|205713.3|205563.3|205706.9|205556.9|33
1633451860000|2021-10-05 16:37:40|205711.9|205561.9|205709.4|205559.4|205712.4|205562.4|205703.6|205553.6|37
1633451870000|2021-10-05 16:37:50|205709.6|205559.6|205683.3|205533.3|205710.6|205560.6|205679.8|205529.8|34
1633451880000|2021-10-05 16:38:00|205682.7|205532.7|205689.3|205539.3|205689.3|205539.3|205682.7|205532.7|12
1633451890000|2021-10-05 16:38:10|205689|205539|205679.4|205529.4|205689|205539|205679.4|205529.4|20
1633451900000|2021-10-05 16:38:20|205681.7|205531.7|205663.3|205513.3|205681.7|205531.7|205655.3|205505.3|34
1633451910000|2021-10-05 16:38:30|205662.9|205512.9|205660|205510|205664.4|205514.4|205657.1|205507.1|24
1633451920000|2021-10-05 16:38:40|205659.5|205509.5|205660.6|205510.6|205664|205514|205657.4|205507.4|32
1633451930000|2021-10-05 16:38:50|205660.8|205510.8|205660.2|205510.2|205662.9|205512.9|205660.2|205510.2|20
1633451940000|2021-10-05 16:39:00|205660.8|205510.8|205661.2|205511.2|205663.4|205513.4|205659.3|205509.3|23
1633451950000|2021-10-05 16:39:10|205661.6|205511.6|205661.3|205511.3|205662.9|205512.9|205659.9|205509.9|24
1633451960000|2021-10-05 16:39:20|205661.5|205511.5|205661.8|205511.8|205663.1|205513.1|205660.3|205510.3|22
1633451970000|2021-10-05 16:39:30|205662.1|205512.1|205661.7|205511.7|205662.1|205512.1|205659.9|205509.9|20
1633451980000|2021-10-05 16:39:40|205660.7|205510.7|205660.2|205510.2|205662.4|205512.4|205659.7|205509.7|16
1633451990000|2021-10-05 16:39:50|205660.9|205510.9|205660.2|205510.2|205663|205513|205658.4|205508.4|24
1633452000000|2021-10-05 16:40:00|205659.5|205509.5|205659.9|205509.9|205660.4|205510.4|205658.5|205508.5|23
1633452010000|2021-10-05 16:40:10|205659.6|205509.6|205660|205510|205663.1|205513.1|205659.6|205509.6|28
1633452020000|2021-10-05 16:40:20|205659.9|205509.9|205661.1|205511.1|205662.8|205512.8|205658.2|205508.2|27
1633452030000|2021-10-05 16:40:30|205661.6|205511.6|205609|205559|205663.3|205559|205609|205505|28
1633452040000|2021-10-05 16:40:40|205609.7|205559.7|205614.2|205564.2|205663.9|205565|205609.7|205508|33
1633452050000|2021-10-05 16:40:50|205614.6|205564.6|205662.3|205512.3|205664.6|205564.6|205613.3|205509.9|28
1633452060000|2021-10-05 16:41:00|205662.1|205512.1|205669.5|205519.5|205671.3|205521.3|205662.1|205512.1|20
1633452070000|2021-10-05 16:41:10|205669.6|205519.6|205662.3|205512.3|205669.6|205563.4|205612.2|205511|20
1633452080000|2021-10-05 16:41:20|205662.2|205512.2|205661.9|205511.9|205663.4|205513.4|205656.5|205506.5|21
1633452090000|2021-10-05 16:41:30|205658.3|205508.3|205659.8|205509.8|205662.9|205512.9|205656.8|205506.8|23
1633452100000|2021-10-05 16:41:40|205660.6|205510.6|205659.1|205509.1|205661.3|205511.3|205657.3|205507.3|21
1633452110000|2021-10-05 16:41:50|205660|205510|205658.3|205508.3|205661.9|205511.9|205656.1|205506.1|23
1633452120000|2021-10-05 16:42:00|205658.5|205508.5|205657|205507|205661.1|205561.9|205610.7|205504.7|24
1633452130000|2021-10-05 16:42:10|205656.8|205506.8|205622.3|205472.3|205661.3|205511.3|205618.9|205468.9|35
1633452140000|2021-10-05 16:42:20|205622.8|205472.8|205625.3|205475.3|205628.5|205478.5|205620|205470|32
1633452150000|2021-10-05 16:42:30|205627.3|205477.3|205627.7|205477.7|205630.7|205480.7|205621.9|205471.9|29
1633452160000|2021-10-05 16:42:40|205627.4|205477.4|205631|205481|205632.8|205482.8|205625.5|205475.5|29
1633452170000|2021-10-05 16:42:50|205631.3|205481.3|205636|205486|205639|205489|205625.8|205475.8|25
1633452180000|2021-10-05 16:43:00|205634.4|205484.4|205638.1|205488.1|205639.4|205489.4|205634.4|205484.4|25
1633452190000|2021-10-05 16:43:10|205638.2|205488.2|205645.6|205495.6|205646.9|205496.9|205637.8|205487.8|21
1633452200000|2021-10-05 16:43:20|205646.4|205496.4|205653|205503|205656.6|205557.9|205607.5|205493.8|36
1633452210000|2021-10-05 16:43:30|205651.9|205501.9|205654.6|205504.6|205656.1|205506.1|205649.3|205499.3|19
1633452220000|2021-10-05 16:43:40|205653.5|205503.5|205582.7|205532.7|205655.1|205532.7|205580|205480.4|18
1633452230000|2021-10-05 16:43:50|205583.6|205533.6|205633.9|205483.9|205634|205533.6|205580.6|205479.6|23
1633452240000|2021-10-05 16:44:00|205630.1|205480.1|205630.5|205480.5|205631.8|205481.8|205628.2|205478.2|17
1633452250000|2021-10-05 16:44:10|205630.1|205480.1|205634.3|205484.3|205634.3|205484.3|205626.1|205476.1|24
1633452260000|2021-10-05 16:44:20|205634.2|205484.2|205637.5|205487.5|205638.1|205488.1|205628.4|205478.4|22
1633452270000|2021-10-05 16:44:30|205637.7|205487.7|205643.9|205493.9|205644|205494|205635.2|205485.2|21
1633452280000|2021-10-05 16:44:40|205640.5|205490.5|205643.6|205493.6|205646.6|205496.6|205638.8|205488.8|25
1633452290000|2021-10-05 16:44:50|205656.8|205506.8|205674.8|205524.8|205675.7|205562|205609.5|205506.8|25
1633452300000|2021-10-05 16:45:00|205675|205525|205670.9|205520.9|205675|205525|205665.2|205515.2|26
1633452310000|2021-10-05 16:45:10|205669.8|205519.8|205664.7|205514.7|205670.2|205568.1|205618.1|205513.6|30
1633452320000|2021-10-05 16:45:20|205662.5|205512.5|205660.1|205510.1|205666|205516|205659.3|205509.3|32
1633452330000|2021-10-05 16:45:30|205662.1|205512.1|205647.1|205497.1|205668.7|205518.7|205646.4|205496.4|30
1633452340000|2021-10-05 16:45:40|205648.4|205498.4|205660.5|205510.5|205663.2|205513.2|205644.4|205494.4|22
1633452350000|2021-10-05 16:45:50|205661.2|205511.2|205662.9|205512.9|205665|205515|205649.5|205499.5|31
1633452360000|2021-10-05 16:46:00|205662.7|205512.7|205647.1|205497.1|205663.9|205513.9|205647.1|205497.1|29
1633452370000|2021-10-05 16:46:10|205649|205499|205643.6|205493.6|205649|205547.3|205597.3|205490.8|27
1633452380000|2021-10-05 16:46:20|205640.6|205490.6|205649.6|205499.6|205649.6|205549.9|205599.9|205486|33
1633452390000|2021-10-05 16:46:30|205648.8|205498.8|205646.2|205496.2|205651|205501|205642.7|205492.7|29
1633452400000|2021-10-05 16:46:40|205646.8|205496.8|205639.4|205489.4|205647.8|205497.8|205635.3|205485.3|30
1633452410000|2021-10-05 16:46:50|205641.2|205491.2|205640.7|205490.7|205652.4|205543.8|205590.6|205488.2|32
1633452420000|2021-10-05 16:47:00|205641.3|205491.3|205653.6|205503.6|205653.9|205503.9|205638.3|205488.3|26
1633452430000|2021-10-05 16:47:10|205654.7|205504.7|205652.4|205502.4|205662.6|205559.2|205609.2|205501.9|30
1633452440000|2021-10-05 16:47:20|205651.2|205501.2|205643.5|205493.5|205651.2|205550.4|205600.4|205493.3|32
1633452450000|2021-10-05 16:47:30|205647|205497|205651.9|205501.9|205652.1|205502.1|205643.6|205493.6|33
1633452460000|2021-10-05 16:47:40|205652|205502|205621.5|205471.5|205652|205502|205621.5|205471.5|30
1633452470000|2021-10-05 16:47:50|205621.4|205471.4|205613.9|205463.9|205621.4|205471.4|205613|205463|24
1633452480000|2021-10-05 16:48:00|205615.7|205465.7|205615.9|205465.9|205626.4|205476.4|205615.7|205465.7|25
1633452490000|2021-10-05 16:48:10|205616.7|205466.7|205571.8|205521.8|205625.5|205524.2|205571.8|205463|28
1633452500000|2021-10-05 16:48:20|205572.6|205522.6|205617.4|205467.4|205626.4|205525.4|205572.6|205461.9|25
1633452510000|2021-10-05 16:48:30|205616.2|205466.2|205619.3|205469.3|205622.8|205472.8|205614.7|205464.7|28
1633452520000|2021-10-05 16:48:40|205619.6|205469.6|205593.6|205443.6|205620.1|205470.1|205590.7|205440.7|23
1633452530000|2021-10-05 16:48:50|205594|205444|205587.6|205437.6|205594|205444|205584.4|205434.4|31
1633452540000|2021-10-05 16:49:00|205588.3|205438.3|205589.3|205439.3|205590.3|205440.3|205587.6|205437.6|10
1633452550000|2021-10-05 16:49:10|205589.4|205439.4|205597.5|205447.5|205604.5|205454.5|205585.3|205435.3|22
1633452560000|2021-10-05 16:49:20|205592.7|205442.7|205595.7|205445.7|205598.8|205448.8|205592.3|205442.3|20
1633452570000|2021-10-05 16:49:30|205595.6|205445.6|205582.5|205432.5|205595.7|205445.7|205581.5|205431.5|19
1633452580000|2021-10-05 16:49:40|205581.6|205431.6|205581.1|205431.1|205585.1|205435.1|205578.7|205428.7|27
1633452590000|2021-10-05 16:49:50|205580.8|205430.8|205578|205428|205582.1|205432.1|205576.8|205426.8|21
1633452600000|2021-10-05 16:50:00|205577.8|205427.8|205576.3|205426.3|205577.8|205427.8|205573.7|205423.7|24
1633452610000|2021-10-05 16:50:10|205593.1|205443.1|205602|205452|205604.7|205502.5|205552.5|205443.1|30
1633452620000|2021-10-05 16:50:20|205602.2|205452.2|205605.8|205455.8|205613.8|205463.8|205602.2|205452.2|27
1633452630000|2021-10-05 16:50:30|205582.8|205432.8|205604.3|205454.3|205607|205457|205582.8|205432.8|28
1633452640000|2021-10-05 16:50:40|205601.5|205451.5|205592.5|205442.5|205606.4|205500.9|205550.9|205442.4|28
1633452650000|2021-10-05 16:50:50|205594.1|205444.1|205593|205443|205594.3|205444.3|205592.4|205442.4|15
1633452660000|2021-10-05 16:51:00|205592.6|205442.6|205585.3|205435.3|205594|205444|205585.3|205435.3|14
1633452670000|2021-10-05 16:51:10|205582.6|205432.6|205581.3|205431.3|205582.6|205486.1|205528.5|205429.3|21
1633452680000|2021-10-05 16:51:20|205580.1|205430.1|205593.8|205443.8|205595|205445|205580.1|205430.1|25
1633452690000|2021-10-05 16:51:30|205594.2|205444.2|205598.3|205448.3|205604.9|205454.9|205588|205438|28
1633452700000|2021-10-05 16:51:40|205599.8|205449.8|205582.9|205432.9|205599.8|205496.7|205528|205431|27
1633452710000|2021-10-05 16:51:50|205582.5|205432.5|205540.1|205490.1|205599.1|205493.1|205538|205430.9|28
1633452720000|2021-10-05 16:52:00|205540.4|205490.4|205588.9|205438.9|205592.9|205491.5|205540.4|205428.6|30
1633452730000|2021-10-05 16:52:10|205588.8|205438.8|205592.1|205442.1|205593.4|205494|205544|205432.7|21
1633452740000|2021-10-05 16:52:20|205591.7|205441.7|205593.5|205443.5|205593.7|205494|205540.7|205440|20
1633452750000|2021-10-05 16:52:30|205593.6|205443.6|205590|205440|205596.2|205446.2|205586|205436|29
1633452760000|2021-10-05 16:52:40|205590.6|205440.6|205591.8|205441.8|205592.9|205442.9|205587.3|205437.3|33
1633452770000|2021-10-05 16:52:50|205590.8|205440.8|205586.2|205436.2|205592.3|205442.3|205586.2|205436.2|31
1633452780000|2021-10-05 16:53:00|205584.8|205434.8|205581.3|205431.3|205584.8|205434.8|205578.3|205428.3|29
1633452790000|2021-10-05 16:53:10|205581.6|205431.6|205591.7|205441.7|205594.8|205444.8|205572.9|205422.9|29
1633452800000|2021-10-05 16:53:20|205591.2|205441.2|205580.6|205430.6|205591.3|205441.3|205579.2|205429.2|31
1633452810000|2021-10-05 16:53:30|205580.5|205430.5|205585.4|205435.4|205585.6|205435.6|205579.2|205429.2|21
1633452820000|2021-10-05 16:53:40|205585.2|205435.2|205582.5|205432.5|205585.2|205435.2|205580.5|205430.5|23
1633452830000|2021-10-05 16:53:50|205582.8|205432.8|205584.7|205434.7|205585|205435|205581.5|205431.5|28
1633452840000|2021-10-05 16:54:00|205584.3|205434.3|205599|205449|205600.6|205497.1|205539.8|205431.7|35
1633452850000|2021-10-05 16:54:10|205597.2|205447.2|205599.2|205449.2|205599.6|205449.6|205595.4|205445.4|28
1633452860000|2021-10-05 16:54:20|205605.9|205455.9|205611.7|205461.7|205613.9|205508.3|205556.2|205455.9|18
1633452870000|2021-10-05 16:54:30|205611.1|205461.1|205616.3|205466.3|205643.1|205543.9|205587.5|205460.9|33
1633452880000|2021-10-05 16:54:40|205617.1|205467.1|205620.3|205470.3|205621.2|205471.2|205615|205465|26
1633452890000|2021-10-05 16:54:50|205618.8|205468.8|205614.6|205464.6|205620.1|205470.1|205614.6|205464.6|20
1633452900000|2021-10-05 16:55:00|205614.5|205464.5|205617.7|205467.7|205623|205473|205610.7|205460.7|22
1633452910000|2021-10-05 16:55:10|205617.8|205467.8|205610.6|205460.6|205617.8|205467.8|205610.6|205460.6|27
1633452920000|2021-10-05 16:55:20|205610.8|205460.8|205613.5|205463.5|205613.5|205511.3|205560.9|205458.9|27
1633452930000|2021-10-05 16:55:30|205613.7|205463.7|205614.9|205464.9|205614.9|205464.9|205610.9|205460.9|23
1633452940000|2021-10-05 16:55:40|205614.8|205464.8|205597.7|205447.7|205615.2|205465.2|205596.2|205446.2|21
1633452950000|2021-10-05 16:55:50|205595.8|205445.8|205598.6|205448.6|205601.2|205451.2|205595.8|205445.8|28
1633452960000|2021-10-05 16:56:00|205598.3|205448.3|205594.5|205444.5|205609.2|205501.2|205551.2|205439.6|32
1633452970000|2021-10-05 16:56:10|205594.7|205444.7|205597.4|205447.4|205597.4|205447.4|205593.2|205443.2|22
1633452980000|2021-10-05 16:56:20|205597|205447|205596.7|205446.7|205597.2|205447.2|205594.3|205444.3|14
1633452990000|2021-10-05 16:56:30|205596.3|205446.3|205595.9|205445.9|205597.2|205447.2|205595.9|205445.9|17
1633453000000|2021-10-05 16:56:40|205596.1|205446.1|205597.1|205447.1|205597.1|205447.1|205594.9|205444.9|15
1633453010000|2021-10-05 16:56:50|205598.4|205448.4|205602.1|205452.1|205602.1|205452.1|205596.9|205446.9|20
1633453020000|2021-10-05 16:57:00|205601.6|205451.6|205598.1|205448.1|205601.8|205451.8|205597.3|205447.3|16
1633453030000|2021-10-05 16:57:10|205598|205448|205598.1|205448.1|205598.5|205448.5|205597|205447|22
1633453040000|2021-10-05 16:57:20|205598|205448|205595.9|205445.9|205598.7|205448.7|205593.6|205443.6|26
1633453050000|2021-10-05 16:57:30|205596.3|205446.3|205600.1|205450.1|205600.7|205450.7|205593.5|205443.5|19
1633453060000|2021-10-05 16:57:40|205600.4|205450.4|205570.8|205420.8|205600.4|205472.9|205522.6|205417.5|27
1633453070000|2021-10-05 16:57:50|205570.3|205420.3|205549.7|205399.7|205570.7|205420.7|205543.6|205393.6|25
1633453080000|2021-10-05 16:58:00|205555.5|205405.5|205516.8|205366.8|205559.5|205409.5|205516.4|205366.4|33
1633453090000|2021-10-05 16:58:10|205517|205367|205518.7|205368.7|205519.7|205369.7|205513.4|205363.4|15
1633453100000|2021-10-05 16:58:20|205517.8|205367.8|205519.6|205369.6|205522.6|205372.6|205517.8|205367.8|15
1633453110000|2021-10-05 16:58:30|205519.9|205369.9|205505|205355|205519.9|205369.9|205502.9|205352.9|19
1633453120000|2021-10-05 16:58:40|205505.1|205355.1|205483|205333|205505.6|205355.6|205483|205333|15
1633453130000|2021-10-05 16:58:50|205483.7|205333.7|205497.7|205347.7|205497.7|205347.7|205481.3|205331.3|14
1633453140000|2021-10-05 16:59:00|205498.3|205348.3|205496|205346|205501|205393|205443|205329|29
1633453150000|2021-10-05 16:59:10|205495.8|205345.8|205498.4|205348.4|205498.8|205348.8|205494.9|205344.9|27
1633453160000|2021-10-05 16:59:20|205497.9|205347.9|205456.4|205406.4|205504.7|205406.4|205456.4|205347.1|17
1633453170000|2021-10-05 16:59:30|205455|205405|205496.1|205346.1|205506.5|205405|205455|205346.1|24
1633453180000|2021-10-05 16:59:40|205495.9|205345.9|205496.4|205346.4|205497.3|205347.3|205495.3|205345.3|15
1633453190000|2021-10-05 16:59:50|205505.5|205355.5|205507|205357|205508.7|205358.7|205505.2|205355.2|28
1633453200000|2021-10-05 17:00:00|205509.4|205359.4|205493.3|205343.3|205513|205363|205490.8|205340.8|27
1633453210000|2021-10-05 17:00:10|205496.2|205346.2|205503.3|205353.3|205508.4|205358.4|205492.9|205342.9|26
1633453220000|2021-10-05 17:00:20|205502.4|205352.4|205504.2|205354.2|205504.5|205354.5|205500.5|205350.5|17
1633453230000|2021-10-05 17:00:30|205503.9|205353.9|205504.3|205354.3|205505.2|205355.2|205501.9|205351.9|24
1633453240000|2021-10-05 17:00:40|205503|205353|205499.2|205349.2|205507.8|205357.8|205498.7|205348.7|31
1633453250000|2021-10-05 17:00:50|205499.7|205349.7|205509.9|205359.9|205511.8|205361.8|205492.9|205342.9|26
1633453260000|2021-10-05 17:01:00|205508.7|205358.7|205463.5|205413.5|205516.5|205414.8|205460.1|205358.7|32
1633453270000|2021-10-05 17:01:10|205462.5|205412.5|205549.2|205399.2|205549.2|205415.5|205462.5|205366.4|28
1633453280000|2021-10-05 17:01:20|205550.9|205400.9|205575.3|205425.3|205581.7|205431.7|205550.5|205400.5|33
1633453290000|2021-10-05 17:01:30|205576.5|205426.5|205560.3|205410.3|205583.6|205483.2|205532.4|205410.3|34
1633453300000|2021-10-05 17:01:40|205560.9|205410.9|205560|205410|205563|205413|205559.4|205409.4|23
1633453310000|2021-10-05 17:01:50|205560.1|205410.1|205559.7|205409.7|205560.4|205410.4|205558.6|205408.6|14
1633453320000|2021-10-05 17:02:00|205559.9|205409.9|205542.7|205392.7|205559.9|205409.9|205537.7|205387.7|26
1633453330000|2021-10-05 17:02:10|205542.8|205392.8|205554|205404|205555.9|205456.5|205506.5|205391.4|27
1633453340000|2021-10-05 17:02:20|205552.9|205402.9|205551.3|205401.3|205555.3|205405.3|205549.9|205399.9|20
1633453350000|2021-10-05 17:02:30|205551|205401|205549.9|205399.9|205552.3|205402.3|205549.1|205399.1|21
1633453360000|2021-10-05 17:02:40|205550|205400|205550.4|205400.4|205551.4|205401.4|205550|205400|11
1633453370000|2021-10-05 17:02:50|205550|205400|205547.9|205397.9|205550.9|205400.9|205547.9|205397.9|18
1633453380000|2021-10-05 17:03:00|205548.4|205398.4|205548.6|205398.6|205551.1|205401.1|205546|205396|21
1633453390000|2021-10-05 17:03:10|205548.5|205398.5|205488.5|205438.5|205548.5|205440.9|205483.7|205387.2|16
1633453400000|2021-10-05 17:03:20|205540.1|205390.1|205549.7|205399.7|205550.8|205400.8|205538.1|205388.1|26
1633453410000|2021-10-05 17:03:30|205548.9|205398.9|205550.3|205400.3|205550.3|205450.2|205498.6|205397.5|24
1633453420000|2021-10-05 17:03:40|205550.4|205400.4|205535.5|205385.5|205550.4|205400.4|205535.5|205385.5|23
1633453430000|2021-10-05 17:03:50|205534|205384|205539.2|205389.2|205539.2|205389.2|205534|205384|23
1633453440000|2021-10-05 17:04:00|205539.3|205389.3|205539.4|205389.4|205539.6|205389.6|205538.4|205388.4|15
1633453450000|2021-10-05 17:04:10|205536.3|205386.3|205538.2|205388.2|205539.3|205389.3|205536.3|205386.3|12
1633453460000|2021-10-05 17:04:20|205537.6|205387.6|205538.7|205388.7|205539.5|205389.5|205537.6|205387.6|10
1633453470000|2021-10-05 17:04:30|205539|205389|205539.7|205389.7|205540.9|205390.9|205538|205388|14
1633453480000|2021-10-05 17:04:40|205539.4|205389.4|205542.9|205392.9|205543.5|205442.4|205491.6|205389.4|13
1633453490000|2021-10-05 17:04:50|205542.5|205392.5|205547.5|205397.5|205550.2|205400.2|205541|205391|24
1633453500000|2021-10-05 17:05:00|205548.7|205398.7|205549.7|205399.7|205550.8|205400.8|205545.6|205395.6|21
1633453510000|2021-10-05 17:05:10|205550.3|205400.3|205537.2|205387.2|205550.3|205400.3|205537.2|205387.2|24
1633453520000|2021-10-05 17:05:20|205539|205389|205538.9|205388.9|205540.9|205390.9|205538.3|205388.3|18
1633453530000|2021-10-05 17:05:30|205538.8|205388.8|205540.5|205390.5|205540.7|205390.7|205538.8|205388.8|12
1633453540000|2021-10-05 17:05:40|205540.1|205390.1|205524.7|205374.7|205541.1|205391.1|205509.1|205359.1|21
1633453550000|2021-10-05 17:05:50|205514.6|205364.6|205511.8|205361.8|205516.9|205366.9|205510.1|205360.1|31
1633453560000|2021-10-05 17:06:00|205510.8|205360.8|205509.7|205359.7|205515.6|205365.6|205508.3|205358.3|32
1633453570000|2021-10-05 17:06:10|205510.1|205360.1|205510.2|205360.2|205511.3|205361.3|205504.7|205354.7|28
1633453580000|2021-10-05 17:06:20|205510.1|205360.1|205506.8|205356.8|205510.1|205404|205454|205352.1|29
1633453590000|2021-10-05 17:06:30|205507.5|205357.5|205508.3|205358.3|205508.3|205358.3|205504.3|205354.3|31
1633453600000|2021-10-05 17:06:40|205508.4|205358.4|205503.8|205353.8|205508.7|205404.4|205454.4|205351.8|23
1633453610000|2021-10-05 17:06:50|205504.7|205354.7|205508.8|205358.8|205513.2|205363.2|205504.6|205354.6|27
1633453620000|2021-10-05 17:07:00|205508.1|205358.1|205510.8|205360.8|205511|205361|205498.3|205348.3|30
1633453630000|2021-10-05 17:07:10|205512|205362|205471.8|205421.8|205528.1|205423.2|205471|205361.4|24
1633453640000|2021-10-05 17:07:20|205474.4|205424.4|205499.1|205349.1|205502.4|205424.4|205469.9|205347|27
1633453650000|2021-10-05 17:07:30|205501.8|205351.8|205501.1|205351.1|205507.4|205357.4|205498.8|205348.8|23
1633453660000|2021-10-05 17:07:40|205501.3|205351.3|205510.6|205360.6|205511.9|205361.9|205501.3|205351.3|32
1633453670000|2021-10-05 17:07:50|205510.7|205360.7|205504.8|205354.8|205511.4|205405.4|205454.2|205352.5|24
1633453680000|2021-10-05 17:08:00|205504.7|205354.7|205490.2|205340.2|205505.3|205355.3|205484|205334|31
1633453690000|2021-10-05 17:08:10|205489.3|205339.3|205496.1|205346.1|205496.9|205346.9|205488.6|205338.6|20
1633453700000|2021-10-05 17:08:20|205494.3|205344.3|205504.3|205354.3|205515.6|205365.6|205494.3|205344.3|17
1633453710000|2021-10-05 17:08:30|205504.9|205354.9|205505.9|205355.9|205506.1|205356.1|205504|205354|16
1633453720000|2021-10-05 17:08:40|205505.5|205355.5|205501.8|205351.8|205505.5|205355.5|205501.1|205351.1|16
1633453730000|2021-10-05 17:08:50|205502.2|205352.2|205500.2|205350.2|205502.2|205400.1|205449.4|205348.5|18
1633453740000|2021-10-05 17:09:00|205499.9|205349.9|205500|205350|205500.6|205350.6|205498.7|205348.7|15
1633453750000|2021-10-05 17:09:10|205499.7|205349.7|205498.4|205348.4|205499.9|205349.9|205497.3|205347.3|14
1633453760000|2021-10-05 17:09:20|205497.4|205347.4|205500.2|205350.2|205500.6|205350.6|205497.4|205347.4|12
1633453770000|2021-10-05 17:09:30|205500|205350|205496.2|205346.2|205500.7|205384.7|205433.2|205333|17
1633453780000|2021-10-05 17:09:40|205495.3|205345.3|205497.8|205347.8|205499.6|205349.6|205494.3|205344.3|26
1633453790000|2021-10-05 17:09:50|205499.6|205349.6|205490.7|205340.7|205506.3|205356.3|205490.7|205340.7|32
1633453800000|2021-10-05 17:10:00|205491.1|205341.1|205491.8|205341.8|205495.4|205345.4|205488.6|205338.6|23
1633453810000|2021-10-05 17:10:10|205492.4|205342.4|205496.5|205346.5|205499.2|205349.2|205492.1|205342.1|19
1633453820000|2021-10-05 17:10:20|205496.4|205346.4|205490.2|205340.2|205506|205385.8|205435.8|205332.6|22
1633453830000|2021-10-05 17:10:30|205490.1|205340.1|205493.8|205343.8|205493.8|205343.8|205482.1|205332.1|27
1633453840000|2021-10-05 17:10:40|205493.9|205343.9|205493.1|205343.1|205505.3|205391.4|205441.4|205339.9|21
1633453850000|2021-10-05 17:10:50|205493.6|205343.6|205500.7|205350.7|205501.6|205351.6|205487.9|205337.9|25
1633453860000|2021-10-05 17:11:00|205498.4|205348.4|205497.8|205347.8|205501.5|205351.5|205497.6|205347.6|27
1633453870000|2021-10-05 17:11:10|205497.5|205347.5|205417.5|205367.5|205497.5|205381.4|205416.8|205319|25
1633453880000|2021-10-05 17:11:20|205417.8|205367.8|205465.6|205315.6|205468.6|205367.8|205417.6|205313.9|28
1633453890000|2021-10-05 17:11:30|205465.2|205315.2|205431.5|205281.5|205465.2|205351.8|205401.3|205275.6|35
1633453900000|2021-10-05 17:11:40|205431.9|205281.9|205426.4|205276.4|205431.9|205281.9|205419.8|205269.8|25
1633453910000|2021-10-05 17:11:50|205425.8|205275.8|205426.1|205276.1|205427.4|205277.4|205425.5|205275.5|19
1633453920000|2021-10-05 17:12:00|205426.2|205276.2|205425.5|205275.5|205427.9|205277.9|205425.4|205275.4|25
1633453930000|2021-10-05 17:12:10|205425.8|205275.8|205424.8|205274.8|205425.8|205275.8|205423.3|205273.3|19
1633453940000|2021-10-05 17:12:20|205424.4|205274.4|205426|205276|205426|205276|205424|205274|17
1633453950000|2021-10-05 17:12:30|205427.6|205277.6|205436.7|205286.7|205437.4|205287.4|205425.3|205275.3|28
1633453960000|2021-10-05 17:12:40|205436.9|205286.9|205437.2|205287.2|205451.5|205301.5|205436.7|205286.7|33
1633453970000|2021-10-05 17:12:50|205435.9|205285.9|205434.5|205284.5|205437.5|205287.5|205432.7|205282.7|27
1633453980000|2021-10-05 17:13:00|205435.1|205285.1|205437|205287|205439.6|205289.6|205433.3|205283.3|26
1633453990000|2021-10-05 17:13:10|205436.9|205286.9|205439.8|205289.8|205439.8|205289.8|205434.2|205284.2|32
1633454000000|2021-10-05 17:13:20|205438|205288|205438.8|205288.8|205453.5|205303.5|205437.9|205287.9|36
1633454010000|2021-10-05 17:13:30|205438.7|205288.7|205461.2|205311.2|205463.2|205313.2|205438.7|205288.7|26
1633454020000|2021-10-05 17:13:40|205460.9|205310.9|205465.8|205315.8|205467.3|205317.3|205456.8|205306.8|29
1633454030000|2021-10-05 17:13:50|205465.5|205315.5|205463.4|205313.4|205467|205317|205443.8|205293.8|30
1633454040000|2021-10-05 17:14:00|205463.7|205313.7|205440|205290|205470.8|205320.8|205439.5|205289.5|29
1633454050000|2021-10-05 17:14:10|205440.8|205290.8|205455.9|205305.9|205464.9|205350.4|205400.4|205288.6|25
1633454060000|2021-10-05 17:14:20|205456.9|205306.9|205472.4|205322.4|205475.8|205325.8|205456.9|205306.9|34
1633454070000|2021-10-05 17:14:30|205471.6|205321.6|205476.3|205326.3|205479.2|205383.7|205433.7|205321.6|32
1633454080000|2021-10-05 17:14:40|205476.1|205326.1|205466.2|205316.2|205476.6|205326.6|205465|205315|19
1633454090000|2021-10-05 17:14:50|205468.4|205318.4|205470.9|205320.9|205472.4|205322.4|205463.4|205313.4|32
1633454100000|2021-10-05 17:15:00|205472.3|205322.3|205470|205320|205473.1|205323.1|205466.6|205316.6|32
1633454110000|2021-10-05 17:15:10|205468.7|205318.7|205477.4|205327.4|205478.1|205328.1|205468|205318|30
1633454120000|2021-10-05 17:15:20|205476.6|205326.6|205484.9|205334.9|205495|205345|205476.4|205326.4|32
1633454130000|2021-10-05 17:15:30|205474.2|205324.2|205474.8|205324.8|205474.8|205324.8|205465|205315|28
1633454140000|2021-10-05 17:15:40|205474.7|205324.7|205478.6|205328.6|205479.6|205329.6|205463.8|205313.8|32
1633454150000|2021-10-05 17:15:50|205479.9|205329.9|205472.4|205322.4|205479.9|205329.9|205471.5|205321.5|26
1633454160000|2021-10-05 17:16:00|205472.7|205322.7|205471|205321|205472.9|205322.9|205470.3|205320.3|28
1633454170000|2021-10-05 17:16:10|205471.1|205321.1|205473.4|205323.4|205473.5|205323.5|205467.4|205317.4|24
1633454180000|2021-10-05 17:16:20|205473.8|205323.8|205473.5|205323.5|205476.9|205326.9|205472.7|205322.7|32
1633454190000|2021-10-05 17:16:30|205472.2|205322.2|205471.4|205321.4|205472.5|205322.5|205470.8|205320.8|22
1633454200000|2021-10-05 17:16:40|205471.3|205321.3|205438.5|205288.5|205471.9|205335.1|205385.1|205284.4|28
1633454210000|2021-10-05 17:16:50|205436.6|205286.6|205436.2|205286.2|205439.8|205289.8|205435.9|205285.9|25
1633454220000|2021-10-05 17:17:00|205436.3|205286.3|205432.3|205282.3|205436.3|205286.3|205426.2|205276.2|19
1633454230000|2021-10-05 17:17:10|205432.7|205282.7|205454.2|205304.2|205460.6|205354.4|205404.4|205282.7|29
1633454240000|2021-10-05 17:17:20|205451.9|205301.9|205470.6|205320.6|205472.3|205322.3|205440.4|205290.4|28
1633454250000|2021-10-05 17:17:30|205471.8|205321.8|205473.2|205323.2|205473.7|205323.7|205471.7|205321.7|21
1633454260000|2021-10-05 17:17:40|205471.6|205321.6|205470.4|205320.4|205471.6|205321.6|205469.3|205319.3|22
1633454270000|2021-10-05 17:17:50|205472.1|205322.1|205483.4|205333.4|205485.3|205335.3|205472.1|205322.1|29
1633454280000|2021-10-05 17:18:00|205483.8|205333.8|205439.1|205389.1|205483.8|205389.1|205428.4|205327|24
1633454290000|2021-10-05 17:18:10|205435.2|205385.2|205438.5|205388.5|205489.4|205390|205435.2|205326.7|30
1633454300000|2021-10-05 17:18:20|205439.5|205389.5|205475|205325|205492.1|205389.5|205426.7|205323.8|27
1633454310000|2021-10-05 17:18:30|205427.1|205377.1|205475.6|205325.6|205480.4|205379|205424.4|205325.3|25
1633454320000|2021-10-05 17:18:40|205475.5|205325.5|205481.6|205331.6|205484.1|205385.1|205432.2|205325.2|29
1633454330000|2021-10-05 17:18:50|205482.4|205332.4|205475|205325|205484.7|205377.1|205424.8|205323.9|30
1633454340000|2021-10-05 17:19:00|205475.1|205325.1|205471.5|205321.5|205476.5|205372.7|205421.9|205320.3|21
1633454350000|2021-10-05 17:19:10|205471.8|205321.8|205430.2|205280.2|205475.5|205376.7|205424.3|205279.6|27
1633454360000|2021-10-05 17:19:20|205428.5|205278.5|205380|205330|205428.6|205330.3|205379.6|205278.3|13
1633454370000|2021-10-05 17:19:30|205379.7|205329.7|205383.3|205333.3|205384.2|205334.2|205379.7|205329.7|12
1633454380000|2021-10-05 17:19:40|205383.4|205333.4|205430.1|205280.1|205432.6|205333.4|205383.4|205276.4|17
1633454390000|2021-10-05 17:19:50|205430.2|205280.2|205427|205277|205430.6|205280.6|205427|205277|8
1633454400000|2021-10-05 17:20:00|205426.5|205276.5|205436.1|205286.1|205436.9|205286.9|205426.5|205276.5|26
1633454410000|2021-10-05 17:20:10|205436.3|205286.3|205427.1|205277.1|205436.4|205286.4|205424.4|205274.4|23
1633454420000|2021-10-05 17:20:20|205427|205277|205423.2|205273.2|205430|205328.8|205377.4|205272.5|28
1633454430000|2021-10-05 17:20:30|205423|205273|205424.1|205274.1|205425.2|205275.2|205422.5|205272.5|30
1633454440000|2021-10-05 17:20:40|205424.6|205274.6|205405.9|205255.9|205427.9|205314.8|205355.3|205248.3|30
1633454450000|2021-10-05 17:20:50|205403.9|205253.9|205428.8|205278.8|205430.2|205325.8|205375.8|205253.4|24
1633454460000|2021-10-05 17:21:00|205428.3|205278.3|205425.2|205275.2|205428.8|205278.8|205420.5|205270.5|18
1633454470000|2021-10-05 17:21:10|205424.6|205274.6|205426.9|205276.9|205429.9|205279.9|205424.5|205274.5|30
1633454480000|2021-10-05 17:21:20|205426.6|205276.6|205427.9|205277.9|205430.3|205280.3|205426.6|205276.6|13
1633454490000|2021-10-05 17:21:30|205427.5|205277.5|205425.1|205275.1|205429.8|205279.8|205424.8|205274.8|28
1633454500000|2021-10-05 17:21:40|205425.2|205275.2|205427.1|205277.1|205427.5|205277.5|205424.4|205274.4|25
1633454510000|2021-10-05 17:21:50|205424.6|205274.6|205425.6|205275.6|205427.4|205277.4|205424.4|205274.4|18
1633454520000|2021-10-05 17:22:00|205425.7|205275.7|205425|205275|205426.6|205276.6|205424.4|205274.4|17
1633454530000|2021-10-05 17:22:10|205425.2|205275.2|205423|205273|205426.9|205276.9|205422.7|205272.7|23
1633454540000|2021-10-05 17:22:20|205423.1|205273.1|205425|205275|205427.7|205277.7|205422.7|205272.7|27
1633454550000|2021-10-05 17:22:30|205425.1|205275.1|205423.5|205273.5|205425.2|205275.2|205423.4|205273.4|27
1633454560000|2021-10-05 17:22:40|205424.2|205274.2|205423.4|205273.4|205425.4|205275.4|205423.2|205273.2|26
1633454570000|2021-10-05 17:22:50|205424.1|205274.1|205425.5|205275.5|205427.3|205277.3|205423.3|205273.3|26
1633454580000|2021-10-05 17:23:00|205426.4|205276.4|205439|205289|205447.3|205297.3|205424.3|205274.3|30
1633454590000|2021-10-05 17:23:10|205440.5|205290.5|205438.5|205288.5|205443.1|205293.1|205438|205288|23
1633454600000|2021-10-05 17:23:20|205439.1|205289.1|205428.2|205278.2|205439.1|205289.1|205424.9|205274.9|29
1633454610000|2021-10-05 17:23:30|205425.6|205275.6|205430.6|205280.6|205430.8|205280.8|205425.2|205275.2|23
1633454620000|2021-10-05 17:23:40|205427.4|205277.4|205422.4|205272.4|205427.4|205277.4|205419.5|205269.5|19
1633454630000|2021-10-05 17:23:50|205421.1|205271.1|205425.8|205275.8|205427.7|205277.7|205421.1|205271.1|25
1633454640000|2021-10-05 17:24:00|205425.1|205275.1|205423.1|205273.1|205427.8|205277.8|205422.4|205272.4|25
1633454650000|2021-10-05 17:24:10|205422.9|205272.9|205422.5|205272.5|205424|205274|205422.5|205272.5|14
1633454660000|2021-10-05 17:24:20|205423.8|205273.8|205421.9|205271.9|205423.8|205273.8|205420.6|205270.6|16
1633454670000|2021-10-05 17:24:30|205422|205272|205421.9|205271.9|205422.6|205272.6|205420.5|205270.5|26
1633454680000|2021-10-05 17:24:40|205421.6|205271.6|205420.6|205270.6|205422.5|205272.5|205420.6|205270.6|15
1633454690000|2021-10-05 17:24:50|205420.4|205270.4|205420.7|205270.7|205422.6|205272.6|205420.4|205270.4|17
1633454700000|2021-10-05 17:25:00|205420.3|205270.3|205420|205270|205422.4|205272.4|205419.1|205269.1|23
1633454710000|2021-10-05 17:25:10|205420.1|205270.1|205425.6|205275.6|205427.7|205277.7|205420|205270|25
1633454720000|2021-10-05 17:25:20|205425.1|205275.1|205423.7|205273.7|205428.5|205278.5|205423.1|205273.1|19
1633454730000|2021-10-05 17:25:30|205424.4|205274.4|205429|205279|205429|205279|205423.1|205273.1|18
1633454740000|2021-10-05 17:25:40|205430|205280|205428.7|205278.7|205433.3|205283.3|205428|205278|22
1633454750000|2021-10-05 17:25:50|205430|205280|205433.4|205283.4|205434.2|205284.2|205427.8|205277.8|27
1633454760000|2021-10-05 17:26:00|205431.8|205281.8|205433.8|205283.8|205459.8|205357.5|205407.5|205281.8|30
1633454770000|2021-10-05 17:26:10|205432.6|205282.6|205436.3|205286.3|205436.9|205286.9|205432.1|205282.1|27
1633454780000|2021-10-05 17:26:20|205437.8|205287.8|205434.8|205284.8|205437.8|205287.8|205433.3|205283.3|25
1633454790000|2021-10-05 17:26:30|205434.2|205284.2|205434|205284|205434.4|205284.4|205432.1|205282.1|17
1633454800000|2021-10-05 17:26:40|205432.7|205282.7|205435.1|205285.1|205435.8|205285.8|205432.7|205282.7|20
1633454810000|2021-10-05 17:26:50|205436.4|205286.4|205435.7|205285.7|205436.4|205286.4|205433.2|205283.2|21
1633454820000|2021-10-05 17:27:00|205436|205286|205433.9|205283.9|205436|205286|205433.9|205283.9|18
1633454830000|2021-10-05 17:27:10|205433.7|205283.7|205432.8|205282.8|205434|205284|205432.8|205282.8|6
1633454840000|2021-10-05 17:27:20|205433.1|205283.1|205433.3|205283.3|205433.5|205283.5|205431|205281|22
1633454850000|2021-10-05 17:27:30|205433.6|205283.6|205433.8|205283.8|205434.7|205284.7|205433.2|205283.2|12
1633454860000|2021-10-05 17:27:40|205433.5|205283.5|205433.4|205283.4|205434.4|205284.4|205431.7|205281.7|25
1633454870000|2021-10-05 17:27:50|205432.8|205282.8|205433.3|205283.3|205433.3|205283.3|205430.5|205280.5|21
1633454880000|2021-10-05 17:28:00|205432.9|205282.9|205433.4|205283.4|205433.4|205283.4|205431.3|205281.3|28
1633454890000|2021-10-05 17:28:10|205433|205283|205450.5|205300.5|205452.5|205345.9|205381.5|205282.9|18
1633454900000|2021-10-05 17:28:20|205451.4|205301.4|205455.2|205305.2|205458.9|205308.9|205451.4|205301.4|29
1633454910000|2021-10-05 17:28:30|205455.1|205305.1|205432.6|205282.6|205455.1|205305.1|205432.6|205282.6|22
1633454920000|2021-10-05 17:28:40|205433.9|205283.9|205432.2|205282.2|205435.4|205285.4|205432.1|205282.1|27
1633454930000|2021-10-05 17:28:50|205432.4|205282.4|205432.9|205282.9|205436|205286|205431.9|205281.9|22
1633454940000|2021-10-05 17:29:00|205438.1|205288.1|205435.5|205285.5|205438.1|205288.1|205431.3|205281.3|25
1633454950000|2021-10-05 17:29:10|205435.2|205285.2|205450.3|205300.3|205451.5|205301.5|205435.2|205285.2|23
1633454960000|2021-10-05 17:29:20|205450.4|205300.4|205433.1|205283.1|205451.8|205338.7|205387.1|205281.3|28
1633454970000|2021-10-05 17:29:30|205431|205281|205433|205283|205434.9|205284.9|205429.2|205279.2|32
1633454980000|2021-10-05 17:29:40|205431.9|205281.9|205428.4|205278.4|205432.3|205282.3|205410.7|205260.7|26
1633454990000|2021-10-05 17:29:50|205427.8|205277.8|205395.2|205245.2|205428.7|205278.7|205393.4|205243.4|26
1633455000000|2021-10-05 17:30:00|205395.1|205245.1|205395|205245|205397.6|205247.6|205393.6|205243.6|15
1633455010000|2021-10-05 17:30:10|205386.8|205236.8|205386.5|205236.5|205392|205242|205385.4|205235.4|17
1633455020000|2021-10-05 17:30:20|205387.9|205237.9|205385.8|205235.8|205387.9|205237.9|205384.1|205234.1|12
1633455030000|2021-10-05 17:30:30|205385|205235|205388.3|205238.3|205389.1|205239.1|205384.6|205234.6|19
1633455040000|2021-10-05 17:30:40|205388.1|205238.1|205391.1|205241.1|205391.1|205241.1|205386.1|205236.1|24
1633455050000|2021-10-05 17:30:50|205391.3|205241.3|205387.9|205237.9|205395.7|205288.8|205338.1|205236.9|22
1633455060000|2021-10-05 17:31:00|205388.1|205238.1|205386|205236|205388.1|205238.1|205385.9|205235.9|13
1633455070000|2021-10-05 17:31:10|205385|205235|205392.5|205242.5|205394.4|205244.4|205385|205235|22
1633455080000|2021-10-05 17:31:20|205393.7|205243.7|205348.3|205198.3|205393.7|205285.7|205298.6|205198.3|19
1633455090000|2021-10-05 17:31:30|205302.1|205252.1|205392|205242|205392.8|205264.3|205302.1|205206.2|25
1633455100000|2021-10-05 17:31:40|205391|205241|205345|205295|205396.6|205300|205344.9|205240.9|18
1633455110000|2021-10-05 17:31:50|205346.7|205296.7|205345.9|205295.9|205348.5|205298.5|205345.1|205295.1|15
1633455120000|2021-10-05 17:32:00|205345.6|205295.6|205422.3|205272.3|205422.9|205295.6|205345.6|205267.9|19
1633455130000|2021-10-05 17:32:10|205422.2|205272.2|205419|205269|205423.1|205316.4|205366.4|205268.9|16
1633455140000|2021-10-05 17:32:20|205419.5|205269.5|205416.4|205266.4|205423.6|205317.4|205367.4|205265.8|25
1633455150000|2021-10-05 17:32:30|205416.8|205266.8|205415|205265|205416.9|205266.9|205414|205264|22
1633455160000|2021-10-05 17:32:40|205415.3|205265.3|205415.4|205265.4|205415.8|205265.8|205414|205264|14
1633455170000|2021-10-05 17:32:50|205414.7|205264.7|205423.5|205273.5|205424.2|205322.6|205372.6|205263.9|29
1633455180000|2021-10-05 17:33:00|205423.4|205273.4|205424.1|205274.1|205424.8|205274.8|205420.6|205270.6|23
1633455190000|2021-10-05 17:33:10|205423.3|205273.3|205426.8|205276.8|205428|205278|205423.3|205273.3|18
1633455200000|2021-10-05 17:33:20|205426.6|205276.6|205425.9|205275.9|205428|205278|205422.8|205272.8|19
1633455210000|2021-10-05 17:33:30|205426.1|205276.1|205425.3|205275.3|205428|205278|205423.7|205273.7|16
1633455220000|2021-10-05 17:33:40|205425.1|205275.1|205424.6|205274.6|205425.7|205275.7|205423.6|205273.6|19
1633455230000|2021-10-05 17:33:50|205425.8|205275.8|205419.4|205269.4|205425.8|205275.8|205419.1|205269.1|21
1633455240000|2021-10-05 17:34:00|205422.3|205272.3|205418.3|205268.3|205424.5|205274.5|205418.2|205268.2|22
1633455250000|2021-10-05 17:34:10|205416.5|205266.5|205423.9|205273.9|205425.8|205275.8|205416.5|205266.5|21
1633455260000|2021-10-05 17:34:20|205423.4|205273.4|205421.6|205271.6|205425.4|205275.4|205421.1|205271.1|25
1633455270000|2021-10-05 17:34:30|205423.1|205273.1|205422.6|205272.6|205424.6|205274.6|205421.9|205271.9|27
1633455280000|2021-10-05 17:34:40|205423.3|205273.3|205422.3|205272.3|205423.5|205273.5|205420.5|205270.5|17
1633455290000|2021-10-05 17:34:50|205422.4|205272.4|205419.4|205269.4|205423.9|205273.9|205419.3|205269.3|16
1633455300000|2021-10-05 17:35:00|205421.1|205271.1|205422|205272|205422.8|205272.8|205418.5|205268.5|25
1633455310000|2021-10-05 17:35:10|205421.9|205271.9|205428.6|205278.6|205430.3|205280.3|205420.8|205270.8|17
1633455320000|2021-10-05 17:35:20|205430.4|205280.4|205429.1|205279.1|205431.2|205281.2|205428.8|205278.8|21
1633455330000|2021-10-05 17:35:30|205429.9|205279.9|205427.6|205277.6|205432.3|205282.3|205427.4|205277.4|23
1633455340000|2021-10-05 17:35:40|205427.4|205277.4|205430.9|205280.9|205433.2|205283.2|205427.4|205277.4|18
1633455350000|2021-10-05 17:35:50|205430.8|205280.8|205429.3|205279.3|205434|205284|205429.3|205279.3|20
1633455360000|2021-10-05 17:36:00|205433.1|205283.1|205422.2|205272.2|205434.1|205284.1|205422.2|205272.2|18
1633455370000|2021-10-05 17:36:10|205422.4|205272.4|205435.7|205285.7|205436.7|205286.7|205422.4|205272.4|18
1633455380000|2021-10-05 17:36:20|205435.8|205285.8|205426|205276|205435.8|205285.8|205425.1|205275.1|27
1633455390000|2021-10-05 17:36:30|205425.9|205275.9|205431.6|205281.6|205441.3|205335.7|205385.7|205275.2|27
1633455400000|2021-10-05 17:36:40|205431.8|205281.8|205428.6|205278.6|205431.8|205281.8|205425.6|205275.6|26
1633455410000|2021-10-05 17:36:50|205429.2|205279.2|205425.8|205275.8|205429.2|205279.2|205425.3|205275.3|19
1633455420000|2021-10-05 17:37:00|205426|205276|205440.2|205290.2|205442.4|205292.4|205425.8|205275.8|20
1633455430000|2021-10-05 17:37:10|205439.9|205289.9|205438.3|205288.3|205439.9|205289.9|205431.5|205281.5|19
1633455440000|2021-10-05 17:37:20|205438|205288|205450.8|205300.8|205453.9|205355.7|205402.9|205286.7|24
1633455450000|2021-10-05 17:37:30|205446.7|205296.7|205432.8|205282.8|205446.7|205333|205379.7|205280.2|27
1633455460000|2021-10-05 17:37:40|205431.8|205281.8|205426.6|205276.6|205433.8|205283.8|205426.6|205276.6|22
1633455470000|2021-10-05 17:37:50|205373.9|205323.9|205432|205282|205434.5|205328.1|205373.9|205275.1|23
1633455480000|2021-10-05 17:38:00|205432.2|205282.2|205393.1|205343.1|205441|205344.3|205392.1|205281.6|18
1633455490000|2021-10-05 17:38:10|205390.1|205340.1|205441.5|205291.5|205442.7|205340.1|205390.1|205286.3|12
1633455500000|2021-10-05 17:38:20|205442.2|205292.2|205456.3|205306.3|205457.3|205338.7|205388.7|205287.6|26
1633455510000|2021-10-05 17:38:30|205457.1|205307.1|205466.2|205316.2|205469.5|205319.5|205457.1|205307.1|26
1633455520000|2021-10-05 17:38:40|205466.9|205316.9|205465.3|205315.3|205468.6|205318.6|205465.3|205315.3|27
1633455530000|2021-10-05 17:38:50|205466|205316|205463.5|205313.5|205466|205316|205463.1|205313.1|23
1633455540000|2021-10-05 17:39:00|205463.4|205313.4|205489.7|205339.7|205506.8|205395.2|205426.1|205313.4|32
1633455550000|2021-10-05 17:39:10|205489.4|205339.4|205464.3|205314.3|205491.6|205341.6|205463.1|205313.1|27
1633455560000|2021-10-05 17:39:20|205464|205314|205461.4|205311.4|205466.9|205316.9|205460.3|205310.3|31
1633455570000|2021-10-05 17:39:30|205461.2|205311.2|205461.1|205311.1|205462.3|205312.3|205460|205310|26
1633455580000|2021-10-05 17:39:40|205461.6|205311.6|205461.7|205311.7|205462.8|205312.8|205461|205311|28
1633455590000|2021-10-05 17:39:50|205461.1|205311.1|205461.2|205311.2|205462.1|205312.1|205460.7|205310.7|27
1633455600000|2021-10-05 17:40:00|205462.4|205312.4|205436.8|205286.8|205462.4|205312.4|205436.8|205286.8|34
1633455610000|2021-10-05 17:40:10|205436.7|205286.7|205432.8|205282.8|205436.7|205286.7|205431|205281|24
1633455620000|2021-10-05 17:40:20|205435.5|205285.5|205441.5|205291.5|205452.5|205302.5|205435|205285|28
1633455630000|2021-10-05 17:40:30|205442|205292|205453|205303|205453|205303|205442|205292|27
1633455640000|2021-10-05 17:40:40|205452.1|205302.1|205438.7|205288.7|205454.7|205304.7|205438.3|205288.3|28
1633455650000|2021-10-05 17:40:50|205437.6|205287.6|205440.9|205290.9|205441.3|205291.3|205427.9|205277.9|28
1633455660000|2021-10-05 17:41:00|205439.6|205289.6|205458.2|205308.2|205461.3|205311.3|205438.1|205288.1|27
1633455670000|2021-10-05 17:41:10|205458.8|205308.8|205460.5|205310.5|205461.4|205311.4|205457.9|205307.9|15
1633455680000|2021-10-05 17:41:20|205461|205311|205440.2|205290.2|205464.4|205314.4|205436.4|205286.4|27
1633455690000|2021-10-05 17:41:30|205440.4|205290.4|205441.3|205291.3|205443.4|205293.4|205440.3|205290.3|24
1633455700000|2021-10-05 17:41:40|205440.7|205290.7|205428.8|205278.8|205440.7|205290.7|205427.4|205277.4|28
1633455710000|2021-10-05 17:41:50|205430.6|205280.6|205431.4|205281.4|205432.1|205282.1|205426.6|205276.6|23
1633455720000|2021-10-05 17:42:00|205430.5|205280.5|205430|205280|205432.5|205282.5|205429.4|205279.4|11
1633455730000|2021-10-05 17:42:10|205429.9|205279.9|205430.2|205280.2|205432.1|205282.1|205429.4|205279.4|13
1633455740000|2021-10-05 17:42:20|205431.2|205281.2|205392.2|205342.2|205446.3|205343|205389.8|205278.9|29
1633455750000|2021-10-05 17:42:30|205391.3|205341.3|205467.2|205317.2|205473.7|205371.6|205391.3|205313.9|35
1633455760000|2021-10-05 17:42:40|205467.5|205317.5|205465|205315|205469.1|205319.1|205465|205315|23
1633455770000|2021-10-05 17:42:50|205464.2|205314.2|205465.6|205315.6|205465.9|205315.9|205462.4|205312.4|21
1633455780000|2021-10-05 17:43:00|205464.9|205314.9|205468.8|205318.8|205470|205320|205464.8|205314.8|21
1633455790000|2021-10-05 17:43:10|205468.2|205318.2|205470.5|205320.5|205470.6|205320.6|205467.7|205317.7|24
1633455800000|2021-10-05 17:43:20|205469.8|205319.8|205475.1|205325.1|205476.1|205326.1|205468.7|205318.7|19
1633455810000|2021-10-05 17:43:30|205474.8|205324.8|205472.8|205322.8|205476|205326|205472.8|205322.8|13
1633455820000|2021-10-05 17:43:40|205472.6|205322.6|205473.6|205323.6|205475.9|205325.9|205472.4|205322.4|16
1633455830000|2021-10-05 17:43:50|205472.8|205322.8|205476.9|205326.9|205476.9|205326.9|205472.8|205322.8|14
1633455840000|2021-10-05 17:44:00|205476.3|205326.3|205472.9|205322.9|205477.4|205327.4|205472.1|205322.1|9
1633455850000|2021-10-05 17:44:10|205472.4|205322.4|205474.7|205324.7|205475.2|205325.2|205472.4|205322.4|13
1633455860000|2021-10-05 17:44:20|205473.9|205323.9|205475.8|205325.8|205475.8|205325.8|205473.9|205323.9|7
1633455870000|2021-10-05 17:44:30|205476|205326|205459.7|205409.7|205517.8|205419.1|205459.7|205325.1|29
1633455880000|2021-10-05 17:44:40|205460.3|205410.3|205507.1|205357.1|205511.8|205416|205458.2|205354.5|20
1633455890000|2021-10-05 17:44:50|205505.9|205355.9|205524.1|205374.1|205527.3|205377.3|205502.6|205352.6|25
1633455900000|2021-10-05 17:45:00|205525.1|205375.1|205524|205374|205525.3|205418.4|205468.4|205367.1|20
1633455910000|2021-10-05 17:45:10|205521.3|205371.3|205466.5|205416.5|205521.3|205416.5|205464.5|205360.4|32
1633455920000|2021-10-05 17:45:20|205466.9|205416.9|205515.8|205365.8|205517.7|205416.9|205465.2|205364.8|18
1633455930000|2021-10-05 17:45:30|205515.9|205365.9|205524.4|205374.4|205525.9|205428.8|205474.5|205365.2|26
1633455940000|2021-10-05 17:45:40|205525.7|205375.7|205516.2|205366.2|205528.1|205420.9|205467.2|205366.2|22
1633455950000|2021-10-05 17:45:50|205517.7|205367.7|205515.2|205365.2|205519.4|205369.4|205515.2|205365.2|28
1633455960000|2021-10-05 17:46:00|205519.4|205369.4|205470.4|205420.4|205523.2|205420.4|205470.4|205368.3|27
1633455970000|2021-10-05 17:46:10|205471.4|205421.4|205522.7|205372.7|205522.7|205421.4|205469.9|205369.6|22
1633455980000|2021-10-05 17:46:20|205522.3|205372.3|205472.8|205422.8|205527.1|205423.1|205472.2|205371.8|19
1633455990000|2021-10-05 17:46:30|205473|205423|205486.1|205436.1|205538.6|205436.3|205470.5|205373.8|29
1633456000000|2021-10-05 17:46:40|205487.3|205437.3|205482.5|205432.5|205534.7|205437.3|205479.2|205373.8|28
1633456010000|2021-10-05 17:46:50|205482.1|205432.1|205547.1|205397.1|205554.8|205434.8|205472.2|205370.6|28
1633456020000|2021-10-05 17:47:00|205542|205392|205548.7|205398.7|205548.7|205447|205478.9|205370.6|32
1633456030000|2021-10-05 17:47:10|205549|205399|205545.7|205395.7|205549.1|205399.1|205545.1|205395.1|16
1633456040000|2021-10-05 17:47:20|205546|205396|205549|205399|205552.8|205402.8|205545.9|205395.9|14
1633456050000|2021-10-05 17:47:30|205548.9|205398.9|205550.4|205400.4|205550.4|205400.4|205547.9|205397.9|6
1633456060000|2021-10-05 17:47:40|205550.6|205400.6|205558.4|205408.4|205558.4|205457|205504.7|205400.1|20
1633456070000|2021-10-05 17:47:50|205556.5|205406.5|205555|205405|205557.6|205463.3|205506.2|205405|19
1633456080000|2021-10-05 17:48:00|205556.5|205406.5|205555.3|205405.3|205557.5|205407.5|205554.3|205404.3|20
1633456090000|2021-10-05 17:48:10|205555.1|205405.1|205552.2|205402.2|205557.1|205407.1|205552|205402|11
1633456100000|2021-10-05 17:48:20|205551.7|205401.7|205554.3|205404.3|205554.8|205404.8|205551.5|205401.5|11
1633456110000|2021-10-05 17:48:30|205554.6|205404.6|205554.9|205404.9|205555.4|205405.4|205552.1|205402.1|24
1633456120000|2021-10-05 17:48:40|205554.7|205404.7|205555.1|205405.1|205558.7|205456.8|205506.6|205401.6|20
1633456130000|2021-10-05 17:48:50|205554.9|205404.9|205555.5|205405.5|205556.4|205406.4|205554.4|205404.4|26
1633456140000|2021-10-05 17:49:00|205556|205406|205551.3|205401.3|205556.6|205406.6|205551.3|205401.3|17
1633456150000|2021-10-05 17:49:10|205551|205401|205547.9|205397.9|205553.7|205403.7|205536.3|205386.3|22
1633456160000|2021-10-05 17:49:20|205547.7|205397.7|205552.4|205402.4|205552.4|205402.4|205543.3|205393.3|18
1633456170000|2021-10-05 17:49:30|205552.8|205402.8|205554.9|205404.9|205554.9|205404.9|205552.3|205402.3|15
1633456180000|2021-10-05 17:49:40|205554.3|205404.3|205558.6|205408.6|205559.8|205409.8|205554.3|205404.3|19
1633456190000|2021-10-05 17:49:50|205558.8|205408.8|205555.8|205405.8|205558.9|205408.9|205554.7|205404.7|14
1633456200000|2021-10-05 17:50:00|205555.6|205405.6|205554|205404|205555.6|205451.7|205499.6|205400|28
1633456210000|2021-10-05 17:50:10|205553.3|205403.3|205552|205402|205553.9|205403.9|205551.9|205401.9|14
1633456220000|2021-10-05 17:50:20|205552.1|205402.1|205524.8|205374.8|205553.8|205403.8|205521.9|205371.9|25
1633456230000|2021-10-05 17:50:30|205517.5|205367.5|205515.1|205365.1|205518|205368|205514.1|205364.1|18
1633456240000|2021-10-05 17:50:40|205515.4|205365.4|205514.2|205364.2|205516|205366|205514.2|205364.2|12
1633456250000|2021-10-05 17:50:50|205513.4|205363.4|205520.3|205370.3|205520.3|205370.3|205513.4|205363.4|29
1633456260000|2021-10-05 17:51:00|205519.8|205369.8|205514.2|205364.2|205526.8|205376.8|205510.9|205360.9|31
1633456270000|2021-10-05 17:51:10|205512.4|205362.4|205523.7|205373.7|205524.4|205374.4|205511.6|205361.6|22
1633456280000|2021-10-05 17:51:20|205523.8|205373.8|205519.6|205369.6|205526.8|205376.8|205519.6|205369.6|24
1633456290000|2021-10-05 17:51:30|205519.3|205369.3|205512.8|205362.8|205519.3|205412.5|205462.5|205359.5|22
1633456300000|2021-10-05 17:51:40|205512.3|205362.3|205519.7|205369.7|205519.7|205369.7|205506.6|205356.6|26
1633456310000|2021-10-05 17:51:50|205522.4|205372.4|205521.9|205371.9|205525.8|205375.8|205520.8|205370.8|26
1633456320000|2021-10-05 17:52:00|205521.2|205371.2|205517.3|205367.3|205522.9|205372.9|205515|205365|17
1633456330000|2021-10-05 17:52:10|205517.4|205367.4|205521.4|205371.4|205521.5|205371.5|205516.4|205366.4|18
1633456340000|2021-10-05 17:52:20|205522|205372|205516.7|205366.7|205522.8|205372.8|205516.5|205366.5|24
1633456350000|2021-10-05 17:52:30|205516.9|205366.9|205511.9|205361.9|205516.9|205366.9|205510.6|205360.6|25
1633456360000|2021-10-05 17:52:40|205515.1|205365.1|205512.2|205362.2|205515.3|205365.3|205511.6|205361.6|20
1633456370000|2021-10-05 17:52:50|205512.4|205362.4|205509.2|205359.2|205514.3|205364.3|205509.1|205359.1|14
1633456380000|2021-10-05 17:53:00|205509|205359|205506.6|205356.6|205509.9|205359.9|205506.2|205356.2|16
1633456390000|2021-10-05 17:53:10|205508.4|205358.4|205470|205420|205518.3|205420|205466.5|205356.5|21
1633456400000|2021-10-05 17:53:20|205470.4|205420.4|205519.6|205369.6|205520.9|205420.4|205468.3|205368.8|23
1633456410000|2021-10-05 17:53:30|205519.8|205369.8|205518.5|205368.5|205521.9|205371.9|205518.5|205368.5|10
1633456420000|2021-10-05 17:53:40|205518.9|205368.9|205522.8|205372.8|205522.9|205372.9|205518.9|205368.9|19
1633456430000|2021-10-05 17:53:50|205522.7|205372.7|205520.2|205370.2|205522.8|205372.8|205514.6|205364.6|23
1633456440000|2021-10-05 17:54:00|205520.4|205370.4|205520|205370|205522|205372|205516.5|205366.5|22
1633456450000|2021-10-05 17:54:10|205520.1|205370.1|205522.5|205372.5|205523|205373|205518.6|205368.6|25
1633456460000|2021-10-05 17:54:20|205522|205372|205520.3|205370.3|205522|205372|205519.3|205369.3|17
1633456470000|2021-10-05 17:54:30|205521.3|205371.3|205520.2|205370.2|205521.7|205371.7|205518.1|205368.1|12
1633456480000|2021-10-05 17:54:40|205520|205370|205522.6|205372.6|205523.3|205373.3|205518.5|205368.5|24
1633456490000|2021-10-05 17:54:50|205522.3|205372.3|205470.8|205420.8|205523.2|205420.8|205470.8|205371.4|20
1633456500000|2021-10-05 17:55:00|205470.9|205420.9|205518.9|205368.9|205521.8|205420.9|205470.9|205368.3|18
1633456510000|2021-10-05 17:55:10|205519.1|205369.1|205519.3|205369.3|205519.6|205369.6|205511.1|205361.1|21
1633456520000|2021-10-05 17:55:20|205519.8|205369.8|205519.8|205369.8|205521.3|205371.3|205517|205367|20
1633456530000|2021-10-05 17:55:30|205519.7|205369.7|205514|205364|205521.3|205371.3|205513.5|205363.5|20
1633456540000|2021-10-05 17:55:40|205514.5|205364.5|205509.8|205359.8|205514.5|205364.5|205509.7|205359.7|27
1633456550000|2021-10-05 17:55:50|205509.5|205359.5|205509.9|205359.9|205511.7|205361.7|205509.4|205359.4|18
1633456560000|2021-10-05 17:56:00|205510.6|205360.6|205511.5|205361.5|205511.8|205409.4|205459.4|205357.5|14
1633456570000|2021-10-05 17:56:10|205507.6|205357.6|205514.5|205364.5|205514.5|205410.5|205458.9|205357.6|20
1633456580000|2021-10-05 17:56:20|205512.4|205362.4|205513.2|205363.2|205513.8|205363.8|205510.3|205360.3|22
1633456590000|2021-10-05 17:56:30|205513.4|205363.4|205522.2|205372.2|205523.8|205373.8|205513.4|205363.4|31
1633456600000|2021-10-05 17:56:40|205522|205372|205517.2|205367.2|205524.1|205374.1|205517.2|205367.2|19
1633456610000|2021-10-05 17:56:50|205517.5|205367.5|205514.5|205364.5|205517.5|205367.5|205513.1|205363.1|12
1633456620000|2021-10-05 17:57:00|205512.2|205362.2|205464|205314|205512.9|205403.5|205453.5|205309.2|28
1633456630000|2021-10-05 17:57:10|205464.2|205314.2|205426.1|205276.1|205464.2|205314.2|205425.8|205275.8|25
1633456640000|2021-10-05 17:57:20|205426.4|205276.4|205454.1|205304.1|205456.6|205336.8|205378.9|205276.4|32
1633456650000|2021-10-05 17:57:30|205454.9|205304.9|205385.9|205335.9|205454.9|205335.9|205385.9|205279.1|29
1633456660000|2021-10-05 17:57:40|205433.2|205283.2|205435.5|205285.5|205438.4|205288.4|205431.2|205281.2|20
1633456670000|2021-10-05 17:57:50|205435.7|205285.7|205432.7|205282.7|205445|205343.9|205393.9|205282.1|31
1633456680000|2021-10-05 17:58:00|205433|205283|205431|205281|205433.2|205283.2|205428.6|205278.6|27
1633456690000|2021-10-05 17:58:10|205431.5|205281.5|205437.1|205287.1|205438.3|205288.3|205429.3|205279.3|27
1633456700000|2021-10-05 17:58:20|205436.9|205286.9|205463.3|205313.3|205465.5|205365.6|205415.6|205286.3|26
1633456710000|2021-10-05 17:58:30|205464.6|205314.6|205432.2|205282.2|205464.6|205314.6|205429.1|205279.1|25
1633456720000|2021-10-05 17:58:40|205432|205282|205462.6|205312.6|205462.6|205361.3|205408.4|205280.3|23
1633456730000|2021-10-05 17:58:50|205458.1|205308.1|205454.5|205304.5|205459.3|205357.6|205407.2|205281.9|26
1633456740000|2021-10-05 17:59:00|205442.5|205292.5|205448|205298|205452.9|205352.7|205402.7|205292.5|23
1633456750000|2021-10-05 17:59:10|205447.1|205297.1|205447|205297|205449|205299|205447|205297|21
1633456760000|2021-10-05 17:59:20|205447.6|205297.6|205447.6|205297.6|205447.8|205297.8|205446.8|205296.8|14
1633456770000|2021-10-05 17:59:30|205447.7|205297.7|205447.2|205297.2|205447.7|205297.7|205428.9|205278.9|27
1633456780000|2021-10-05 17:59:40|205447.1|205297.1|205435.1|205285.1|205447.2|205333.3|205383.1|205281.6|25
1633456790000|2021-10-05 17:59:50|205434|205284|205416.2|205266.2|205434.6|205284.6|205415.2|205265.2|31
1633456800000|2021-10-05 18:00:00|205419.2|205269.2|205435.7|205285.7|205435.7|205285.7|205419.2|205269.2|37
1633456810000|2021-10-05 18:00:10|205433.3|205283.3|205432.3|205282.3|205435|205331.9|205381.9|205278.2|32
1633456820000|2021-10-05 18:00:20|205432.7|205282.7|205428.2|205278.2|205434.6|205284.6|205428.2|205278.2|19
1633456830000|2021-10-05 18:00:30|205425.1|205275.1|205421.9|205271.9|205425.1|205323.7|205369.7|205269.7|23
1633456840000|2021-10-05 18:00:40|205421.6|205271.6|205389.8|205239.8|205422.1|205272.1|205389.8|205239.8|17
1633456850000|2021-10-05 18:00:50|205383.7|205233.7|205389.8|205239.8|205390.6|205240.6|205379.2|205229.2|24
1633456860000|2021-10-05 18:01:00|205387.7|205237.7|205377.1|205227.1|205389.1|205287.9|205336.3|205226.8|23
1633456870000|2021-10-05 18:01:10|205382.4|205232.4|205386.3|205236.3|205387.8|205237.8|205377.5|205227.5|27
1633456880000|2021-10-05 18:01:20|205386|205236|205375.2|205225.2|205387.6|205237.6|205375.2|205225.2|28
1633456890000|2021-10-05 18:01:30|205375.7|205225.7|205376.5|205226.5|205378.8|205228.8|205375.2|205225.2|17
1633456900000|2021-10-05 18:01:40|205376.8|205226.8|205382.8|205232.8|205384.2|205234.2|205376.8|205226.8|25
1633456910000|2021-10-05 18:01:50|205382.6|205232.6|205381.5|205231.5|205383.3|205233.3|205379.5|205229.5|21
1633456920000|2021-10-05 18:02:00|205381.6|205231.6|205374.5|205224.5|205381.6|205231.6|205371.3|205221.3|29
1633456930000|2021-10-05 18:02:10|205372|205222|205374.6|205224.6|205374.7|205224.7|205370.5|205220.5|24
1633456940000|2021-10-05 18:02:20|205374|205224|205380.6|205230.6|205381.2|205231.2|205373.5|205223.5|26
1633456950000|2021-10-05 18:02:30|205381|205231|205381.4|205231.4|205382|205232|205378.1|205228.1|25
1633456960000|2021-10-05 18:02:40|205381.2|205231.2|205381.2|205231.2|205383.1|205233.1|205380.4|205230.4|27
1633456970000|2021-10-05 18:02:50|205383.1|205233.1|205376.2|205226.2|205383.1|205233.1|205375.4|205225.4|18
1633456980000|2021-10-05 18:03:00|205376.6|205226.6|205381.2|205231.2|205381.2|205231.2|205375.7|205225.7|17
1633456990000|2021-10-05 18:03:10|205381.1|205231.1|205376|205226|205381.8|205231.8|205376|205226|18
1633457000000|2021-10-05 18:03:20|205375.8|205225.8|205379.6|205229.6|205380|205230|205374.8|205224.8|30
1633457010000|2021-10-05 18:03:30|205381.4|205231.4|205379.5|205229.5|205381.4|205231.4|205377.7|205227.7|25
1633457020000|2021-10-05 18:03:40|205379.2|205229.2|205375.2|205225.2|205380.1|205230.1|205374.2|205224.2|28
1633457030000|2021-10-05 18:03:50|205375|205225|205377.6|205227.6|205379|205229|205374.2|205224.2|22
1633457040000|2021-10-05 18:04:00|205377.8|205227.8|205380.6|205230.6|205381.3|205231.3|205377.1|205227.1|18
1633457050000|2021-10-05 18:04:10|205380.4|205230.4|205380.9|205230.9|205380.9|205230.9|205377.3|205227.3|16
1633457060000|2021-10-05 18:04:20|205381.4|205231.4|205382.3|205232.3|205382.4|205232.4|205378.4|205228.4|28
1633457070000|2021-10-05 18:04:30|205381.3|205231.3|205382.1|205232.1|205384.8|205234.8|205380.5|205230.5|33
1633457080000|2021-10-05 18:04:40|205382.4|205232.4|205380.4|205230.4|205382.4|205232.4|205376.4|205226.4|25
1633457090000|2021-10-05 18:04:50|205379|205229|205381.7|205231.7|205383.7|205233.7|205379|205229|33
1633457100000|2021-10-05 18:05:00|205380.9|205230.9|205379.7|205229.7|205381.4|205231.4|205376.2|205226.2|24
1633457110000|2021-10-05 18:05:10|205378.6|205228.6|205375.3|205225.3|205379.2|205229.2|205374.5|205224.5|21
1633457120000|2021-10-05 18:05:20|205375.4|205225.4|205383.3|205233.3|205383.3|205233.3|205374.8|205224.8|23
1633457130000|2021-10-05 18:05:30|205383|205233|205381.3|205231.3|205383.5|205233.5|205380|205230|21
1633457140000|2021-10-05 18:05:40|205381.1|205231.1|205379.9|205229.9|205382.3|205232.3|205379.9|205229.9|22
1633457150000|2021-10-05 18:05:50|205380.3|205230.3|205378.6|205228.6|205381.1|205231.1|205378.2|205228.2|22
1633457160000|2021-10-05 18:06:00|205377.5|205227.5|205376.7|205226.7|205380|205230|205375.1|205225.1|30
1633457170000|2021-10-05 18:06:10|205377.4|205227.4|205371.6|205221.6|205377.4|205227.4|205364.6|205214.6|26
1633457180000|2021-10-05 18:06:20|205373.4|205223.4|205369.2|205219.2|205373.4|205223.4|205366.5|205216.5|22
1633457190000|2021-10-05 18:06:30|205369.7|205219.7|205370.4|205220.4|205373.2|205274.5|205323.2|205219.4|36
1633457200000|2021-10-05 18:06:40|205370.9|205220.9|205370.7|205220.7|205371.6|205221.6|205368.5|205218.5|22
1633457210000|2021-10-05 18:06:50|205370.4|205220.4|205378.7|205228.7|205381.4|205231.4|205369.5|205219.5|23
1633457220000|2021-10-05 18:07:00|205380.5|205230.5|205377.6|205227.6|205383.3|205233.3|205377.6|205227.6|16
1633457230000|2021-10-05 18:07:10|205377.3|205227.3|205377.9|205227.9|205378.6|205228.6|205375.4|205225.4|25
1633457240000|2021-10-05 18:07:20|205377.8|205227.8|205378.9|205228.9|205381.8|205231.8|205376.4|205226.4|30
1633457250000|2021-10-05 18:07:30|205378.7|205228.7|205376.8|205226.8|205380.7|205230.7|205375.6|205225.6|26
1633457260000|2021-10-05 18:07:40|205376.5|205226.5|205379.9|205229.9|205380.5|205230.5|205376.2|205226.2|27
1633457270000|2021-10-05 18:07:50|205379.1|205229.1|205382.2|205232.2|205382.2|205232.2|205378.6|205228.6|23
1633457280000|2021-10-05 18:08:00|205382.3|205232.3|205380.1|205230.1|205382.4|205232.4|205379.2|205229.2|29
1633457290000|2021-10-05 18:08:10|205379.9|205229.9|205377.2|205227.2|205381|205231|205374.3|205224.3|25
1633457300000|2021-10-05 18:08:20|205379.1|205229.1|205377.2|205227.2|205379.1|205229.1|205375.8|205225.8|25
1633457310000|2021-10-05 18:08:30|205377.1|205227.1|205377.4|205227.4|205379.7|205229.7|205376.7|205226.7|25
1633457320000|2021-10-05 18:08:40|205378.1|205228.1|205379|205229|205380.1|205230.1|205376.9|205226.9|15
1633457330000|2021-10-05 18:08:50|205379.8|205229.8|205378.9|205228.9|205380.6|205230.6|205377.1|205227.1|24
1633457340000|2021-10-05 18:09:00|205375.4|205225.4|205382|205232|205382.5|205232.5|205375.4|205225.4|17
1633457350000|2021-10-05 18:09:10|205381.3|205231.3|205374.5|205224.5|205383.6|205233.6|205374.5|205224.5|26
1633457360000|2021-10-05 18:09:20|205375.5|205225.5|205378.4|205228.4|205379.4|205229.4|205375|205225|20
1633457370000|2021-10-05 18:09:30|205378|205228|205375.9|205225.9|205378.9|205228.9|205374.6|205224.6|25
1633457380000|2021-10-05 18:09:40|205375.3|205225.3|205375.4|205225.4|205376.8|205226.8|205374.5|205224.5|19
1633457390000|2021-10-05 18:09:50|205376.8|205226.8|205378.1|205228.1|205385.8|205235.8|205374.6|205224.6|27
1633457400000|2021-10-05 18:10:00|205377.6|205227.6|205374.6|205224.6|205379|205280.1|205330.1|205224.6|18
1633457410000|2021-10-05 18:10:10|205375|205225|205374.8|205224.8|205377.5|205227.5|205374.2|205224.2|16
1633457420000|2021-10-05 18:10:20|205374.4|205224.4|205377.1|205227.1|205377.1|205227.1|205373.1|205223.1|19
1633457430000|2021-10-05 18:10:30|205377.9|205227.9|205378.3|205228.3|205378.3|205228.3|205374.9|205224.9|14
1633457440000|2021-10-05 18:10:40|205371.3|205221.3|205370.2|205220.2|205374.5|205224.5|205368.8|205218.8|21
1633457450000|2021-10-05 18:10:50|205369.9|205219.9|205373.5|205223.5|205375.1|205225.1|205368.9|205218.9|20
1633457460000|2021-10-05 18:11:00|205373.9|205223.9|205375|205225|205375.7|205225.7|205372.9|205222.9|19
1633457470000|2021-10-05 18:11:10|205374.7|205224.7|205371.9|205221.9|205374.8|205224.8|205369.3|205219.3|18
1633457480000|2021-10-05 18:11:20|205373|205223|205384.6|205234.6|205385.3|205235.3|205372.3|205222.3|24
1633457490000|2021-10-05 18:11:30|205386.4|205236.4|205383.5|205233.5|205389.8|205286.3|205336.3|205233.5|16
1633457500000|2021-10-05 18:11:40|205385.6|205235.6|205387.6|205237.6|205387.6|205237.6|205382.9|205232.9|15
1633457510000|2021-10-05 18:11:50|205386.1|205236.1|205389|205239|205389.2|205239.2|205386.1|205236.1|15
1633457520000|2021-10-05 18:12:00|205388.9|205238.9|205388.5|205238.5|205389.6|205239.6|205388.5|205238.5|6
1633457530000|2021-10-05 18:12:10|205388.3|205238.3|205388.9|205238.9|205389.8|205239.8|205388.3|205238.3|12
1633457540000|2021-10-05 18:12:20|205388.5|205238.5|205386.4|205236.4|205389.2|205239.2|205382.1|205232.1|18
1633457550000|2021-10-05 18:12:30|205387.6|205237.6|205424|205274|205427.5|205277.5|205386.1|205236.1|19
1633457560000|2021-10-05 18:12:40|205422.9|205272.9|205420.4|205270.4|205424.1|205274.1|205416.8|205266.8|26
1633457570000|2021-10-05 18:12:50|205420.1|205270.1|205422|205272|205426.1|205276.1|205419.9|205269.9|20
1633457580000|2021-10-05 18:13:00|205423.2|205273.2|205423.8|205273.8|205424.8|205274.8|205423.2|205273.2|20
1633457590000|2021-10-05 18:13:10|205423.2|205273.2|205466.8|205316.8|205468.1|205368.6|205418.5|205273.2|27
1633457600000|2021-10-05 18:13:20|205467|205317|205464.7|205314.7|205467|205317|205464.2|205314.2|29
1633457610000|2021-10-05 18:13:30|205464.5|205314.5|205462.1|205312.1|205470.7|205320.7|205460.1|205310.1|21
1633457620000|2021-10-05 18:13:40|205464.3|205314.3|205474.3|205324.3|205474.5|205371.1|205416.2|205314.3|29
1633457630000|2021-10-05 18:13:50|205473.5|205323.5|205472.3|205322.3|205474.5|205324.5|205470.8|205320.8|21
1633457640000|2021-10-05 18:14:00|205472.1|205322.1|205472.4|205322.4|205478.4|205376|205426|205321.9|24
1633457650000|2021-10-05 18:14:10|205473.4|205323.4|205472|205322|205474|205324|205471.6|205321.6|22
1633457660000|2021-10-05 18:14:20|205471.8|205321.8|205473.2|205323.2|205473.5|205323.5|205471.3|205321.3|15
1633457670000|2021-10-05 18:14:30|205473.3|205323.3|205475.4|205325.4|205477.6|205327.6|205473.3|205323.3|20
1633457680000|2021-10-05 18:14:40|205488.6|205338.6|205497.3|205347.3|205502.2|205352.2|205488.6|205338.6|29
1633457690000|2021-10-05 18:14:50|205496.9|205346.9|205527.7|205377.7|205527.7|205398.2|205446.1|205343.2|34
1633457700000|2021-10-05 18:15:00|205535.2|205385.2|205551.6|205401.6|205555.5|205405.5|205535.2|205385.2|33
1633457710000|2021-10-05 18:15:10|205551.9|205401.9|205542.2|205392.2|205551.9|205442.2|205490.8|205388.2|34
1633457720000|2021-10-05 18:15:20|205541.9|205391.9|205544.9|205394.9|205550.1|205449|205492.4|205390.2|25
1633457730000|2021-10-05 18:15:30|205492.9|205442.9|205548.8|205398.8|205551.7|205444|205492.9|205393.5|21
1633457740000|2021-10-05 18:15:40|205546.1|205396.1|205496.3|205446.3|205546.8|205447.5|205495.5|205394.9|23
1633457750000|2021-10-05 18:15:50|205496.8|205446.8|205547.2|205397.2|205548.1|205446.8|205495.8|205395|23
1633457760000|2021-10-05 18:16:00|205547.1|205397.1|205542.5|205392.5|205549.4|205399.4|205536.7|205386.7|26
1633457770000|2021-10-05 18:16:10|205542.3|205392.3|205556|205406|205558.3|205408.3|205541.2|205391.2|34
1633457780000|2021-10-05 18:16:20|205556.4|205406.4|205555.8|205405.8|205556.4|205406.4|205551.1|205401.1|23
1633457790000|2021-10-05 18:16:30|205555.1|205405.1|205551.8|205401.8|205555.4|205405.4|205551.1|205401.1|28
1633457800000|2021-10-05 18:16:40|205551.7|205401.7|205552.6|205402.6|205553.3|205403.3|205550.9|205400.9|18
1633457810000|2021-10-05 18:16:50|205552.8|205402.8|205587.3|205437.3|205588.8|205438.8|205552.5|205402.5|22
1633457820000|2021-10-05 18:17:00|205586|205436|205586.7|205436.7|205588.3|205438.3|205585.5|205435.5|21
1633457830000|2021-10-05 18:17:10|205586.6|205436.6|205588|205438|205589|205439|205585.2|205435.2|23
1633457840000|2021-10-05 18:17:20|205588.7|205438.7|205565.1|205415.1|205594.2|205444.2|205565.1|205415.1|34
1633457850000|2021-10-05 18:17:30|205573.7|205423.7|205588.4|205438.4|205589.6|205439.6|205573.7|205423.7|18
1633457860000|2021-10-05 18:17:40|205588.6|205438.6|205585.1|205435.1|205588.6|205438.6|205584.7|205434.7|9
1633457870000|2021-10-05 18:17:50|205584.5|205434.5|205578.9|205428.9|205587|205437|205576.3|205426.3|17
1633457880000|2021-10-05 18:18:00|205582.7|205432.7|205579.5|205429.5|205582.9|205432.9|205577.9|205427.9|16
1633457890000|2021-10-05 18:18:10|205578.9|205428.9|205579.7|205429.7|205582.6|205432.6|205578.9|205428.9|19
1633457900000|2021-10-05 18:18:20|205579.9|205429.9|205579.8|205429.8|205591.1|205441.1|205569.9|205419.9|26
1633457910000|2021-10-05 18:18:30|205580.2|205430.2|205583.6|205433.6|205588.6|205438.6|205577.3|205427.3|31
1633457920000|2021-10-05 18:18:40|205582.2|205432.2|205582.6|205432.6|205588.6|205438.6|205582.1|205432.1|21
1633457930000|2021-10-05 18:18:50|205579.4|205429.4|205582.3|205432.3|205585.1|205435.1|205579.4|205429.4|13
1633457940000|2021-10-05 18:19:00|205582.8|205432.8|205580.4|205430.4|205585.4|205435.4|205580.3|205430.3|18
1633457950000|2021-10-05 18:19:10|205577.2|205427.2|205587.6|205437.6|205588.4|205438.4|205577.2|205427.2|24
1633457960000|2021-10-05 18:19:20|205585.9|205435.9|205585.6|205435.6|205587|205437|205584.1|205434.1|16
1633457970000|2021-10-05 18:19:30|205586.6|205436.6|205584.8|205434.8|205586.9|205436.9|205583.7|205433.7|14
1633457980000|2021-10-05 18:19:40|205586.8|205436.8|205585.8|205435.8|205589.6|205439.6|205585.7|205435.7|24
1633457990000|2021-10-05 18:19:50|205586.6|205436.6|205584.8|205434.8|205589.8|205439.8|205582.4|205432.4|21
1633458000000|2021-10-05 18:20:00|205583.8|205433.8|205583.3|205433.3|205584.5|205434.5|205581.5|205431.5|18
1633458010000|2021-10-05 18:20:10|205585.4|205435.4|205592.6|205442.6|205594.4|205444.4|205585.4|205435.4|21
1633458020000|2021-10-05 18:20:20|205593.6|205443.6|205588.6|205438.6|205593.6|205443.6|205588.3|205438.3|21
1633458030000|2021-10-05 18:20:30|205588.7|205438.7|205584.7|205434.7|205592.8|205484.6|205534.6|205434.7|21
1633458040000|2021-10-05 18:20:40|205582.5|205432.5|205589.9|205439.9|205591.9|205441.9|205582.3|205432.3|18
1633458050000|2021-10-05 18:20:50|205589.6|205439.6|205592.6|205442.6|205593.7|205443.7|205589.6|205439.6|18
1633458060000|2021-10-05 18:21:00|205593.6|205443.6|205590.5|205440.5|205593.8|205443.8|205587|205437|21
1633458070000|2021-10-05 18:21:10|205591.7|205441.7|205592.1|205442.1|205598.7|205497.4|205544.4|205434.3|29
1633458080000|2021-10-05 18:21:20|205585.2|205435.2|205593|205443|205593|205443|205585.2|205435.2|18
1633458090000|2021-10-05 18:21:30|205592.4|205442.4|205584.8|205434.8|205592.9|205442.9|205581.8|205431.8|24
1633458100000|2021-10-05 18:21:40|205584.6|205434.6|205590.9|205440.9|205598.1|205448.1|205582.4|205432.4|27
1633458110000|2021-10-05 18:21:50|205591.7|205441.7|205590|205440|205593.1|205443.1|205590|205440|19
1633458120000|2021-10-05 18:22:00|205590.8|205440.8|205592.5|205442.5|205593.3|205443.3|205589.9|205439.9|20
1633458130000|2021-10-05 18:22:10|205592.7|205442.7|205635.4|205485.4|205638.2|205488.2|205592.7|205442.7|31
1633458140000|2021-10-05 18:22:20|205635.9|205485.9|205634.8|205484.8|205638.4|205488.4|205633.9|205483.9|21
1633458150000|2021-10-05 18:22:30|205634.4|205484.4|205635.3|205485.3|205636|205486|205633.7|205483.7|28
1633458160000|2021-10-05 18:22:40|205635.8|205485.8|205627.9|205477.9|205635.8|205485.8|205627.9|205477.9|25
1633458170000|2021-10-05 18:22:50|205628.4|205478.4|205612.6|205462.6|205628.4|205478.4|205608.4|205458.4|33
1633458180000|2021-10-05 18:23:00|205613|205463|205603|205453|205613|205463|205602.3|205452.3|22
1633458190000|2021-10-05 18:23:10|205603.4|205453.4|205609.8|205459.8|205609.9|205459.9|205601.8|205451.8|25
1633458200000|2021-10-05 18:23:20|205610|205460|205609.4|205459.4|205610|205460|205604.6|205454.6|14
1633458210000|2021-10-05 18:23:30|205609.3|205459.3|205600.3|205450.3|205610.4|205460.4|205600.3|205450.3|25
1633458220000|2021-10-05 18:23:40|205600.8|205450.8|205605.1|205455.1|205608.3|205458.3|205600.8|205450.8|27
1633458230000|2021-10-05 18:23:50|205605|205455|205605.6|205455.6|205606.6|205456.6|205597.3|205447.3|28
1633458240000|2021-10-05 18:24:00|205605.1|205455.1|205600.9|205450.9|205606.6|205456.6|205600.9|205450.9|21
1633458250000|2021-10-05 18:24:10|205601.8|205451.8|205602.6|205452.6|205604.4|205454.4|205601.8|205451.8|22
1633458260000|2021-10-05 18:24:20|205601.6|205451.6|205603.4|205453.4|205612.6|205462.6|205601.6|205451.6|23
1633458270000|2021-10-05 18:24:30|205603.8|205453.8|205604.9|205454.9|205607.8|205457.8|205602.5|205452.5|24
1633458280000|2021-10-05 18:24:40|205603.5|205453.5|205606.9|205456.9|205606.9|205456.9|205603.5|205453.5|15
1633458290000|2021-10-05 18:24:50|205606.7|205456.7|205604|205454|205606.7|205456.7|205603.5|205453.5|16
1633458300000|2021-10-05 18:25:00|205604.6|205454.6|205605.1|205455.1|205606.7|205456.7|205604.1|205454.1|17
1633458310000|2021-10-05 18:25:10|205601.9|205451.9|205606.7|205456.7|205607.6|205457.6|205599.7|205449.7|17
1633458320000|2021-10-05 18:25:20|205606.9|205456.9|205602.6|205452.6|205609.1|205459.1|205602.1|205452.1|13
1633458330000|2021-10-05 18:25:30|205602.9|205452.9|205606.9|205456.9|205607.2|205457.2|205599.6|205449.6|20
1633458340000|2021-10-05 18:25:40|205608.9|205458.9|205603.9|205453.9|205608.9|205458.9|205600.9|205450.9|32
1633458350000|2021-10-05 18:25:50|205603.3|205453.3|205599.6|205449.6|205603.3|205453.3|205597.2|205447.2|20
1633458360000|2021-10-05 18:26:00|205598.6|205448.6|205597.9|205447.9|205599.9|205449.9|205597.4|205447.4|17
1633458370000|2021-10-05 18:26:10|205599.2|205449.2|205612.6|205462.6|205612.6|205462.6|205597.1|205447.1|16
1633458380000|2021-10-05 18:26:20|205611.9|205461.9|205605.8|205455.8|205612.8|205462.8|205605.8|205455.8|19
1633458390000|2021-10-05 18:26:30|205602.9|205452.9|205621.5|205471.5|205633.2|205483.2|205602.9|205452.9|29
1633458400000|2021-10-05 18:26:40|205622|205472|205643.8|205493.8|205646|205496|205605.8|205455.8|36
1633458410000|2021-10-05 18:26:50|205644.6|205494.6|205642.6|205492.6|205654.8|205504.8|205639.9|205489.9|29
1633458420000|2021-10-05 18:27:00|205644.4|205494.4|205646.3|205496.3|205651.6|205501.6|205644.2|205494.2|25
1633458430000|2021-10-05 18:27:10|205645.6|205495.6|205647.9|205497.9|205648.4|205498.4|205644.9|205494.9|23
1633458440000|2021-10-05 18:27:20|205647.1|205497.1|205654.3|205504.3|205654.3|205504.3|205633|205483|23
1633458450000|2021-10-05 18:27:30|205652.6|205502.6|205655.3|205505.3|205657.1|205543.1|205589.7|205488.9|27
1633458460000|2021-10-05 18:27:40|205654.4|205504.4|205657.2|205507.2|205658.9|205508.9|205654.1|205504.1|18
1633458470000|2021-10-05 18:27:50|205684.6|205534.6|205680.5|205530.5|205685.3|205581.5|205628|205513.9|30
1633458480000|2021-10-05 18:28:00|205679.3|205529.3|205669.9|205519.9|205680.1|205530.1|205669.9|205519.9|26
1633458490000|2021-10-05 18:28:10|205665.9|205515.9|205685.3|205535.3|205685.3|205535.3|205665.9|205515.9|30
1633458500000|2021-10-05 18:28:20|205684.7|205534.7|205663.8|205513.8|205685.8|205535.8|205660.4|205510.4|33
1633458510000|2021-10-05 18:28:30|205663.7|205513.7|205678|205528|205680.4|205530.4|205656.5|205506.5|33
1633458520000|2021-10-05 18:28:40|205677.8|205527.8|205678.8|205528.8|205682.7|205578.7|205628.7|205520.5|25
1633458530000|2021-10-05 18:28:50|205679.1|205529.1|205678.1|205528.1|205682.7|205532.7|205677.5|205527.5|25
1633458540000|2021-10-05 18:29:00|205678.9|205528.9|205678.8|205528.8|205680.4|205530.4|205677.6|205527.6|30
1633458550000|2021-10-05 18:29:10|205679.5|205529.5|205677.3|205527.3|205679.8|205529.8|205672.8|205522.8|22
1633458560000|2021-10-05 18:29:20|205676.9|205526.9|205660.8|205510.8|205677|205527|205659.6|205509.6|25
1633458570000|2021-10-05 18:29:30|205663.7|205513.7|205662|205512|205664.7|205514.7|205661.1|205511.1|28
1633458580000|2021-10-05 18:29:40|205661.8|205511.8|205663.4|205513.4|205663.5|205513.5|205659.8|205509.8|16
1633458590000|2021-10-05 18:29:50|205663.3|205513.3|205652.6|205502.6|205663.7|205513.7|205652.6|205502.6|23
1633458600000|2021-10-05 18:30:00|205653.2|205503.2|205643.7|205493.7|205653.2|205503.2|205641.9|205491.9|30
1633458610000|2021-10-05 18:30:10|205644.2|205494.2|205619.4|205469.4|205645.6|205519|205569|205468.4|31
1633458620000|2021-10-05 18:30:20|205615.3|205465.3|205639.4|205489.4|205642.3|205492.3|205615.3|205465.3|26
1633458630000|2021-10-05 18:30:30|205639.7|205489.7|205635.9|205485.9|205639.7|205489.7|205633.8|205483.8|25
1633458640000|2021-10-05 18:30:40|205636.1|205486.1|205641.1|205491.1|205641.1|205491.1|205624.8|205474.8|30
1633458650000|2021-10-05 18:30:50|205640|205490|205642.6|205492.6|205642.6|205492.6|205637.9|205487.9|24
1633458660000|2021-10-05 18:31:00|205641.8|205491.8|205651.3|205501.3|205658.2|205549.4|205599.1|205491.4|27
1633458670000|2021-10-05 18:31:10|205649.6|205499.6|205650.3|205500.3|205654.7|205504.7|205648.6|205498.6|27
1633458680000|2021-10-05 18:31:20|205644.7|205494.7|205592.6|205542.6|205644.7|205544.3|205591.9|205494.6|26
1633458690000|2021-10-05 18:31:30|205592.4|205542.4|205641.7|205491.7|205642.4|205542.4|205591.6|205490.3|22
1633458700000|2021-10-05 18:31:40|205639.6|205489.6|205629|205479|205640.9|205530.8|205580.7|205466|30
1633458710000|2021-10-05 18:31:50|205629.3|205479.3|205630.4|205480.4|205630.8|205480.8|205628.9|205478.9|20
1633458720000|2021-10-05 18:32:00|205630.1|205480.1|205631.6|205481.6|205632.5|205534.9|205584.9|205476.1|24
1633458730000|2021-10-05 18:32:10|205629.7|205479.7|205632|205482|205632.5|205482.5|205627.7|205477.7|30
1633458740000|2021-10-05 18:32:20|205636.4|205486.4|205632.4|205482.4|205638.9|205534.7|205584.7|205482|25
1633458750000|2021-10-05 18:32:30|205633.1|205483.1|205635.8|205485.8|205636.3|205486.3|205631.2|205481.2|16
1633458760000|2021-10-05 18:32:40|205635.9|205485.9|205633.6|205483.6|205637.7|205487.7|205632.2|205482.2|27
1633458770000|2021-10-05 18:32:50|205635.6|205485.6|205637|205487|205637|205487|205633.3|205483.3|23
1633458780000|2021-10-05 18:33:00|205636.1|205486.1|205629.1|205479.1|205636.1|205486.1|205628.2|205478.2|20
1633458790000|2021-10-05 18:33:10|205639.8|205489.8|205583.9|205533.9|205639.8|205539.5|205582.2|205474.4|30
1633458800000|2021-10-05 18:33:20|205583.6|205533.6|205587.5|205537.5|205639.4|205538.6|205576.7|205474.4|30
1633458810000|2021-10-05 18:33:30|205587.8|205537.8|205638.2|205488.2|205638.2|205540.1|205586.2|205488.2|20
1633458820000|2021-10-05 18:33:40|205638.7|205488.7|205631.5|205481.5|205639.4|205489.4|205631.5|205481.5|25
1633458830000|2021-10-05 18:33:50|205632.9|205482.9|205612.6|205462.6|205635.5|205485.5|205608.6|205458.6|28
1633458840000|2021-10-05 18:34:00|205611.9|205461.9|205612.4|205462.4|205617.2|205467.2|205611.8|205461.8|22
1633458850000|2021-10-05 18:34:10|205612.6|205462.6|205614|205464|205617.7|205467.7|205604.4|205454.4|25
1633458860000|2021-10-05 18:34:20|205614.9|205464.9|205640|205490|205640.4|205490.4|205614.9|205464.9|21
1633458870000|2021-10-05 18:34:30|205639|205489|205653.7|205503.7|205657.2|205507.2|205633.2|205483.2|29
1633458880000|2021-10-05 18:34:40|205654.4|205504.4|205657.1|205507.1|205657.8|205507.8|205654.4|205504.4|16
1633458890000|2021-10-05 18:34:50|205656.1|205506.1|205625.6|205575.6|205676.6|205576.6|205621.9|205505.5|15
1633458900000|2021-10-05 18:35:00|205674.8|205524.8|205671.7|205521.7|205674.8|205572.3|205622.3|205520.9|15
1633458910000|2021-10-05 18:35:10|205671.4|205521.4|205671.6|205521.6|205673.6|205569.7|205619.7|205518|15
1633458920000|2021-10-05 18:35:20|205671.9|205521.9|205669.3|205519.3|205671.9|205521.9|205668.8|205518.8|14
1633458930000|2021-10-05 18:35:30|205669.4|205519.4|205691.1|205541.1|205693.2|205543.2|205669.4|205519.4|22
1633458940000|2021-10-05 18:35:40|205691.2|205541.2|205686.5|205536.5|205691.2|205541.2|205685.6|205535.6|20
1633458950000|2021-10-05 18:35:50|205687.8|205537.8|205693.8|205543.8|205697.9|205547.9|205687.8|205537.8|27
1633458960000|2021-10-05 18:36:00|205694.3|205544.3|205696.6|205546.6|205697.2|205597|205644.6|205544.3|25
1633458970000|2021-10-05 18:36:10|205696.7|205546.7|205694.2|205544.2|205696.7|205546.7|205694.2|205544.2|21
1633458980000|2021-10-05 18:36:20|205694|205544|205694.6|205544.6|205694.6|205544.6|205690|205540|24
1633458990000|2021-10-05 18:36:30|205692.7|205542.7|205690|205540|205692.7|205542.7|205689.7|205539.7|20
1633459000000|2021-10-05 18:36:40|205690.5|205540.5|205691.3|205541.3|205692.2|205542.2|205690.5|205540.5|19
1633459010000|2021-10-05 18:36:50|205691.4|205541.4|205691.1|205541.1|205692.1|205542.1|205690.8|205540.8|16
1633459020000|2021-10-05 18:37:00|205690.8|205540.8|205695.8|205545.8|205700.5|205600.3|205649.4|205540.8|26
1633459030000|2021-10-05 18:37:10|205694.5|205544.5|205698.6|205548.6|205700.2|205550.2|205694.2|205544.2|22
1633459040000|2021-10-05 18:37:20|205698.4|205548.4|205691.9|205541.9|205700.1|205550.1|205691.2|205541.2|16
1633459050000|2021-10-05 18:37:30|205693|205543|205720|205570|205722.7|205619.4|205669.4|205542.4|25
1633459060000|2021-10-05 18:37:40|205721.6|205571.6|205720.7|205570.7|205722|205572|205719.2|205569.2|21
1633459070000|2021-10-05 18:37:50|205722.9|205572.9|205717.4|205567.4|205722.9|205572.9|205716.8|205566.8|24
1633459080000|2021-10-05 18:38:00|205717.5|205567.5|205725.5|205575.5|205725.9|205575.9|205717.5|205567.5|19
1633459090000|2021-10-05 18:38:10|205726.4|205576.4|205721.6|205571.6|205727.1|205577.1|205720.2|205570.2|33
1633459100000|2021-10-05 18:38:20|205721.5|205571.5|205720.2|205570.2|205723.3|205573.3|205718.8|205568.8|28
1633459110000|2021-10-05 18:38:30|205720.3|205570.3|205723.2|205573.2|205723.5|205573.5|205718.5|205568.5|25
1633459120000|2021-10-05 18:38:40|205722.9|205572.9|205722.8|205572.8|205723.6|205573.6|205722.7|205572.7|19
1633459130000|2021-10-05 18:38:50|205721|205571|205726.9|205576.9|205726.9|205576.9|205721|205571|34
1633459140000|2021-10-05 18:39:00|205727|205577|205720.4|205570.4|205727|205577|205719.9|205569.9|30
1633459150000|2021-10-05 18:39:10|205720.9|205570.9|205697.7|205547.7|205721.2|205571.2|205687.4|205537.4|38
1633459160000|2021-10-05 18:39:20|205695.2|205545.2|205694.6|205544.6|205702.6|205552.6|205694.6|205544.6|25
1633459170000|2021-10-05 18:39:30|205694.8|205544.8|205696.1|205546.1|205696.1|205546.1|205689.7|205539.7|22
1633459180000|2021-10-05 18:39:40|205696.7|205546.7|205694.9|205544.9|205696.7|205546.7|205693.6|205543.6|19
1633459190000|2021-10-05 18:39:50|205694.5|205544.5|205694.8|205544.8|205694.8|205544.8|205693.8|205543.8|12
1633459200000|2021-10-05 18:40:00|205694.3|205544.3|205694.3|205544.3|205694.3|205544.3|205690.3|205540.3|22
1633459210000|2021-10-05 18:40:10|205694.4|205544.4|205695.1|205545.1|205695.7|205545.7|205694|205544|18
1633459220000|2021-10-05 18:40:20|205695.2|205545.2|205696.6|205546.6|205697.1|205547.1|205692.8|205542.8|13
1633459230000|2021-10-05 18:40:30|205696.7|205546.7|205701.7|205551.7|205701.8|205551.8|205695.3|205545.3|24
1633459240000|2021-10-05 18:40:40|205700.6|205550.6|205691.5|205541.5|205702.2|205552.2|205691.5|205541.5|15
1633459250000|2021-10-05 18:40:50|205693.4|205543.4|205689.6|205539.6|205694.8|205544.8|205689.3|205539.3|16
1633459260000|2021-10-05 18:41:00|205688.6|205538.6|205693|205543|205693|205543|205687|205537|13
1633459270000|2021-10-05 18:41:10|205693.3|205543.3|205696.8|205546.8|205699.4|205549.4|205692.7|205542.7|19
1633459280000|2021-10-05 18:41:20|205697.1|205547.1|205693|205543|205699.6|205549.6|205692.3|205542.3|22
1633459290000|2021-10-05 18:41:30|205693.2|205543.2|205694.7|205544.7|205695.4|205545.4|205693|205543|24
1633459300000|2021-10-05 18:41:40|205694.6|205544.6|205686.8|205536.8|205694.6|205544.6|205686.3|205536.3|21
1633459310000|2021-10-05 18:41:50|205693.9|205543.9|205695.8|205545.8|205698|205548|205693.9|205543.9|17
1633459320000|2021-10-05 18:42:00|205697.3|205547.3|205679.2|205529.2|205697.3|205547.3|205679.1|205529.1|19
1633459330000|2021-10-05 18:42:10|205677.8|205527.8|205680.2|205530.2|205681|205531|205677.5|205527.5|19
1633459340000|2021-10-05 18:42:20|205680.7|205530.7|205722.1|205572.1|205723.7|205573.7|205679.9|205529.9|34
1633459350000|2021-10-05 18:42:30|205721.1|205571.1|205715.1|205565.1|205721.6|205571.6|205714.8|205564.8|13
1633459360000|2021-10-05 18:42:40|205714.5|205564.5|205715|205565|205716|205566|205714.5|205564.5|10
1633459370000|2021-10-05 18:42:50|205715.1|205565.1|205691.6|205541.6|205715.1|205565.1|205691.2|205541.2|26
1633459380000|2021-10-05 18:43:00|205692|205542|205691.3|205541.3|205693.9|205543.9|205690.4|205540.4|21
1633459390000|2021-10-05 18:43:10|205691.4|205541.4|205688.4|205538.4|205691.8|205541.8|205687.5|205537.5|15
1633459400000|2021-10-05 18:43:20|205688.6|205538.6|205688.4|205538.4|205691|205541|205688.4|205538.4|23
1633459410000|2021-10-05 18:43:30|205688.6|205538.6|205687.8|205537.8|205690.5|205540.5|205685.4|205535.4|22
1633459420000|2021-10-05 18:43:40|205687.5|205537.5|205685|205535|205687.9|205537.9|205683.6|205533.6|12
1633459430000|2021-10-05 18:43:50|205685.1|205535.1|205684.5|205534.5|205686|205536|205683.6|205533.6|16
1633459440000|2021-10-05 18:44:00|205684.2|205534.2|205689.6|205539.6|205693|205543|205660.8|205510.8|16
1633459450000|2021-10-05 18:44:10|205690.6|205540.6|205692.4|205542.4|205701.9|205551.9|205689.5|205539.5|30
1633459460000|2021-10-05 18:44:20|205693.2|205543.2|205682.8|205532.8|205693.5|205543.5|205680.8|205530.8|26
1633459470000|2021-10-05 18:44:30|205684.1|205534.1|205689.4|205539.4|205695.5|205545.5|205680.3|205530.3|33
1633459480000|2021-10-05 18:44:40|205689.3|205539.3|205703.5|205553.5|205703.6|205553.6|205689.3|205539.3|31
1633459490000|2021-10-05 18:44:50|205702.1|205552.1|205697.7|205547.7|205702.1|205552.1|205695.9|205545.9|22
1633459500000|2021-10-05 18:45:00|205695.6|205545.6|205693|205543|205699|205549|205691.6|205541.6|30
1633459510000|2021-10-05 18:45:10|205693.7|205543.7|205683.2|205533.2|205694.1|205544.1|205681.2|205531.2|23
1633459520000|2021-10-05 18:45:20|205684.6|205534.6|205642.6|205492.6|205684.6|205534.6|205635.6|205485.6|30
1633459530000|2021-10-05 18:45:30|205640.7|205490.7|205637|205487|205643.7|205493.7|205635|205485|25
1633459540000|2021-10-05 18:45:40|205637.2|205487.2|205641.3|205491.3|205641.6|205491.6|205633.5|205483.5|26
1633459550000|2021-10-05 18:45:50|205637.7|205487.7|205637.4|205487.4|205638.2|205488.2|205634.9|205484.9|23
1633459560000|2021-10-05 18:46:00|205636.3|205486.3|205629.2|205479.2|205637.1|205487.1|205629.2|205479.2|25
1633459570000|2021-10-05 18:46:10|205630.2|205480.2|205630.2|205480.2|205632.4|205482.4|205628.4|205478.4|21
1633459580000|2021-10-05 18:46:20|205631.9|205481.9|205632.3|205482.3|205636|205486|205624.8|205474.8|27
1633459590000|2021-10-05 18:46:30|205632.7|205482.7|205638.7|205488.7|205640.9|205490.9|205632.7|205482.7|23
1633459600000|2021-10-05 18:46:40|205638.9|205488.9|205639.3|205489.3|205639.4|205489.4|205635.8|205485.8|28
1633459610000|2021-10-05 18:46:50|205639.2|205489.2|205640.1|205490.1|205640.1|205490.1|205638.2|205488.2|13
1633459620000|2021-10-05 18:47:00|205640.4|205490.4|205638.6|205488.6|205640.7|205490.7|205636.8|205486.8|22
1633459630000|2021-10-05 18:47:10|205638.2|205488.2|205628.3|205478.3|205640.1|205490.1|205617.2|205467.2|23
1633459640000|2021-10-05 18:47:20|205631.9|205481.9|205614.9|205464.9|205632.9|205482.9|205614.9|205464.9|31
1633459650000|2021-10-05 18:47:30|205618.4|205468.4|205602.9|205452.9|205620.9|205470.9|205600.2|205450.2|37
1633459660000|2021-10-05 18:47:40|205604.5|205454.5|205600.3|205450.3|205608.2|205458.2|205598.2|205448.2|31
1633459670000|2021-10-05 18:47:50|205601.5|205451.5|205596.6|205446.6|205602.4|205452.4|205596.1|205446.1|22
1633459680000|2021-10-05 18:48:00|205597.2|205447.2|205601.9|205451.9|205601.9|205451.9|205594.6|205444.6|30
1633459690000|2021-10-05 18:48:10|205602|205452|205599.6|205449.6|205602.6|205452.6|205597.6|205447.6|22
1633459700000|2021-10-05 18:48:20|205600.1|205450.1|205602.6|205452.6|205603.2|205453.2|205595.3|205445.3|13
1633459710000|2021-10-05 18:48:30|205602.7|205452.7|205564.2|205414.2|205602.7|205452.7|205564.2|205414.2|25
1633459720000|2021-10-05 18:48:40|205563.4|205413.4|205557.2|205407.2|205563.4|205413.4|205547.8|205397.8|26
1633459730000|2021-10-05 18:48:50|205557.5|205407.5|205579.9|205429.9|205580.8|205430.8|205557.5|205407.5|25
1633459740000|2021-10-05 18:49:00|205576.4|205426.4|205600.4|205450.4|205604.1|205454.1|205576|205426|27
1633459750000|2021-10-05 18:49:10|205600.7|205450.7|205641.8|205491.8|205643.4|205522|205572|205449.9|34
1633459760000|2021-10-05 18:49:20|205640.2|205490.2|205645.5|205495.5|205648.6|205498.6|205640|205490|21
1633459770000|2021-10-05 18:49:30|205645.6|205495.6|205653|205503|205656|205554.7|205602.5|205495.6|22
1633459780000|2021-10-05 18:49:40|205653.7|205503.7|205654.5|205504.5|205654.5|205504.5|205650.6|205500.6|18
1633459790000|2021-10-05 18:49:50|205655.9|205505.9|205645.3|205495.3|205657.4|205507.4|205644.7|205494.7|35
1633459800000|2021-10-05 18:50:00|205644.9|205494.9|205643.9|205493.9|205645|205495|205642.7|205492.7|26
1633459810000|2021-10-05 18:50:10|205643.3|205493.3|205641.3|205491.3|205643.3|205493.3|205633.2|205483.2|34
1633459820000|2021-10-05 18:50:20|205641.2|205491.2|205602|205452|205642.2|205492.2|205598.6|205448.6|30
1633459830000|2021-10-05 18:50:30|205601.2|205451.2|205606.3|205456.3|205610.8|205460.8|205600.7|205450.7|27
1633459840000|2021-10-05 18:50:40|205607.7|205457.7|205611|205461|205611|205461|205605.3|205455.3|17
1633459850000|2021-10-05 18:50:50|205606.7|205456.7|205606.5|205456.5|205610.5|205460.5|205606.5|205456.5|22
1633459860000|2021-10-05 18:51:00|205605.2|205455.2|205600.9|205450.9|205605.9|205455.9|205598.2|205448.2|25
1633459870000|2021-10-05 18:51:10|205600.2|205450.2|205597.8|205447.8|205600.7|205450.7|205596.2|205446.2|29
1633459880000|2021-10-05 18:51:20|205597.9|205447.9|205598.7|205448.7|205600.1|205450.1|205596.8|205446.8|29
1633459890000|2021-10-05 18:51:30|205597.4|205447.4|205596.3|205446.3|205598|205448|205596|205446|26
1633459900000|2021-10-05 18:51:40|205596.8|205446.8|205561.6|205411.6|205596.8|205446.8|205553.4|205403.4|28
1633459910000|2021-10-05 18:51:50|205561.4|205411.4|205564|205414|205564.8|205414.8|205558.7|205408.7|23
1633459920000|2021-10-05 18:52:00|205560.4|205410.4|205557.5|205407.5|205560.4|205410.4|205552.5|205402.5|27
1633459930000|2021-10-05 18:52:10|205557.7|205407.7|205558.7|205408.7|205558.7|205408.7|205555.7|205405.7|20
1633459940000|2021-10-05 18:52:20|205559.4|205409.4|205557.1|205407.1|205560.1|205410.1|205556.3|205406.3|20
1633459950000|2021-10-05 18:52:30|205556.3|205406.3|205559|205409|205560.8|205410.8|205553.3|205403.3|28
1633459960000|2021-10-05 18:52:40|205559.2|205409.2|205559.1|205409.1|205559.6|205409.6|205556.2|205406.2|25
1633459970000|2021-10-05 18:52:50|205559.3|205409.3|205557|205407|205559.5|205409.5|205556.2|205406.2|22
1633459980000|2021-10-05 18:53:00|205556.7|205406.7|205557.1|205407.1|205559|205409|205556.5|205406.5|25
1633459990000|2021-10-05 18:53:10|205529.8|205379.8|205522.6|205372.6|205529.8|205379.8|205518.8|205368.8|31
1633460000000|2021-10-05 18:53:20|205522.8|205372.8|205519.1|205369.1|205522.8|205372.8|205516.8|205366.8|26
1633460010000|2021-10-05 18:53:30|205518.8|205368.8|205519|205369|205520.4|205370.4|205517.3|205367.3|17
1633460020000|2021-10-05 18:53:40|205518.6|205368.6|205525.1|205375.1|205525.1|205375.1|205518.6|205368.6|21
1633460030000|2021-10-05 18:53:50|205524.9|205374.9|205523.8|205373.8|205525.8|205375.8|205520.7|205370.7|20
1633460040000|2021-10-05 18:54:00|205523.9|205373.9|205522.9|205372.9|205524.5|205374.5|205521.8|205371.8|19
1633460050000|2021-10-05 18:54:10|205523.1|205373.1|205522.1|205372.1|205528.5|205378.5|205517.8|205367.8|21
1633460060000|2021-10-05 18:54:20|205522.4|205372.4|205526.3|205376.3|205526.3|205424.9|205474.9|205371.4|22
1633460070000|2021-10-05 18:54:30|205521.5|205371.5|205562.2|205412.2|205564.5|205414.5|205521.5|205371.5|28
1633460080000|2021-10-05 18:54:40|205562.1|205412.1|205566.5|205416.5|205566.5|205416.5|205562.1|205412.1|26
1633460090000|2021-10-05 18:54:50|205564.1|205414.1|205564.1|205414.1|205566.4|205416.4|205562.1|205412.1|25
1633460100000|2021-10-05 18:55:00|205563.9|205413.9|205562.2|205412.2|205564.9|205414.9|205560|205410|20
1633460110000|2021-10-05 18:55:10|205563.8|205413.8|205507.3|205457.3|205568.6|205469.8|205504.1|205403.4|33
1633460120000|2021-10-05 18:55:20|205507|205457|205562.8|205412.8|205563.6|205457|205507|205405.6|31
1633460130000|2021-10-05 18:55:30|205563.3|205413.3|205561.8|205411.8|205563.4|205413.4|205553.6|205403.6|27
1633460140000|2021-10-05 18:55:40|205560.7|205410.7|205564.9|205414.9|205565.7|205415.7|205560.7|205410.7|15
1633460150000|2021-10-05 18:55:50|205565.4|205415.4|205565.5|205415.5|205566.5|205416.5|205564|205414|18
1633460160000|2021-10-05 18:56:00|205570.7|205420.7|205574|205424|205578.6|205474.2|205522.6|205420.7|18
1633460170000|2021-10-05 18:56:10|205573.8|205423.8|205574.6|205424.6|205579.7|205478.3|205524.2|205422.2|29
1633460180000|2021-10-05 18:56:20|205574.2|205424.2|205576.1|205426.1|205577.9|205427.9|205573.9|205423.9|21
1633460190000|2021-10-05 18:56:30|205581|205431|205645.5|205495.5|205647.3|205504.3|205553.1|205431|29
1633460200000|2021-10-05 18:56:40|205645.3|205495.3|205640.2|205490.2|205645.3|205495.3|205635.2|205485.2|28
1633460210000|2021-10-05 18:56:50|205640.5|205490.5|205643.7|205493.7|205645.9|205495.9|205640.5|205490.5|18
1633460220000|2021-10-05 18:57:00|205643.5|205493.5|205637|205487|205644.8|205494.8|205636.7|205486.7|16
1633460230000|2021-10-05 18:57:10|205636.5|205486.5|205636.4|205486.4|205642.8|205492.8|205634.4|205484.4|30
1633460240000|2021-10-05 18:57:20|205637.1|205487.1|205634.8|205484.8|205638|205488|205632.6|205482.6|28
1633460250000|2021-10-05 18:57:30|205633.5|205483.5|205635.7|205485.7|205635.7|205485.7|205631.6|205481.6|29
1633460260000|2021-10-05 18:57:40|205637.3|205487.3|205637.9|205487.9|205640.5|205490.5|205636.4|205486.4|27
1633460270000|2021-10-05 18:57:50|205637.6|205487.6|205637.1|205487.1|205640.1|205490.1|205634.8|205484.8|23
1633460280000|2021-10-05 18:58:00|205638.1|205488.1|205643.5|205493.5|205643.5|205493.5|205634.7|205484.7|26
1633460290000|2021-10-05 18:58:10|205644.8|205494.8|205641.5|205491.5|205648.8|205498.8|205639.1|205489.1|26
1633460300000|2021-10-05 18:58:20|205637.6|205487.6|205644.6|205494.6|205644.7|205494.7|205637.6|205487.6|26
1633460310000|2021-10-05 18:58:30|205644.8|205494.8|205642.3|205492.3|205645|205495|205642.1|205492.1|23
1633460320000|2021-10-05 18:58:40|205641.6|205491.6|205641.2|205491.2|205643|205493|205640.2|205490.2|21
1633460330000|2021-10-05 18:58:50|205640.8|205490.8|205637.9|205487.9|205644.4|205494.4|205637.1|205487.1|31
1633460340000|2021-10-05 18:59:00|205635.7|205485.7|205637.2|205487.2|205639.4|205489.4|205635.7|205485.7|26
1633460350000|2021-10-05 18:59:10|205636.2|205486.2|205636.8|205486.8|205639.4|205489.4|205636.2|205486.2|23
1633460360000|2021-10-05 18:59:20|205637.1|205487.1|205639.9|205489.9|205642.4|205492.4|205636.2|205486.2|26
1633460370000|2021-10-05 18:59:30|205640.2|205490.2|205640.7|205490.7|205643.6|205493.6|205639.4|205489.4|22
1633460380000|2021-10-05 18:59:40|205640.8|205490.8|205636.4|205486.4|205640.8|205490.8|205630.9|205480.9|34
1633460390000|2021-10-05 18:59:50|205637.9|205487.9|205648.1|205498.1|205648.1|205498.1|205637.9|205487.9|28
1633460400000|2021-10-05 19:00:00|205649.1|205499.1|205643.9|205493.9|205649.6|205499.6|205641.5|205491.5|32
1633460410000|2021-10-05 19:00:10|205643.5|205493.5|205645.9|205495.9|205646|205496|205643.3|205493.3|20
1633460420000|2021-10-05 19:00:20|205645.7|205495.7|205650.3|205500.3|205650.6|205500.6|205644.5|205494.5|19
1633460430000|2021-10-05 19:00:30|205650|205500|205678.2|205528.2|205683.8|205533.8|205650|205500|32
1633460440000|2021-10-05 19:00:40|205679|205529|205679.8|205529.8|205679.9|205529.9|205676.9|205526.9|29
1633460450000|2021-10-05 19:00:50|205679.4|205529.4|205679.7|205529.7|205680.4|205530.4|205677.8|205527.8|23
1633460460000|2021-10-05 19:01:00|205679.9|205529.9|205687.4|205537.4|205687.7|205537.7|205675.4|205525.4|35
1633460470000|2021-10-05 19:01:10|205695.5|205545.5|205714.2|205564.2|205714.4|205564.4|205692|205542|32
1633460480000|2021-10-05 19:01:20|205715.4|205565.4|205692.6|205542.6|205715.6|205565.6|205692.2|205542.2|32
1633460490000|2021-10-05 19:01:30|205693.6|205543.6|205696.5|205546.5|205697.9|205547.9|205691.7|205541.7|29
1633460500000|2021-10-05 19:01:40|205696.1|205546.1|205707.2|205557.2|205709|205559|205695.1|205545.1|32
1633460510000|2021-10-05 19:01:50|205709.1|205559.1|205693.1|205543.1|205709.5|205559.5|205693.1|205543.1|26
1633460520000|2021-10-05 19:02:00|205696.1|205546.1|205701.8|205551.8|205702.1|205552.1|205693.7|205543.7|28
1633460530000|2021-10-05 19:02:10|205700.4|205550.4|205690.1|205540.1|205701.1|205551.1|205690.1|205540.1|22
1633460540000|2021-10-05 19:02:20|205689.8|205539.8|205696.7|205546.7|205696.7|205546.7|205689.5|205539.5|22
1633460550000|2021-10-05 19:02:30|205694.7|205544.7|205695|205545|205696.4|205546.4|205692.7|205542.7|29
1633460560000|2021-10-05 19:02:40|205690.3|205540.3|205641|205491|205691.4|205541.4|205638.7|205488.7|26
1633460570000|2021-10-05 19:02:50|205641.4|205491.4|205646.5|205496.5|205646.5|205496.5|205638.9|205488.9|30
1633460580000|2021-10-05 19:03:00|205646.7|205496.7|205644.7|205494.7|205646.7|205496.7|205643.2|205493.2|14
1633460590000|2021-10-05 19:03:10|205644.5|205494.5|205647|205497|205647.4|205497.4|205644.5|205494.5|20
1633460600000|2021-10-05 19:03:20|205644.7|205494.7|205637.2|205487.2|205645.7|205495.7|205636.7|205486.7|18
1633460610000|2021-10-05 19:03:30|205638.9|205488.9|205635|205485|205639.1|205489.1|205626.5|205476.5|36
1633460620000|2021-10-05 19:03:40|205634|205484|205632.9|205482.9|205638.3|205488.3|205630.4|205480.4|34
1633460630000|2021-10-05 19:03:50|205633.1|205483.1|205625.5|205475.5|205633.9|205483.9|205624.4|205474.4|30
1633460640000|2021-10-05 19:04:00|205629.7|205479.7|205624|205474|205633.1|205483.1|205620.3|205470.3|33
1633460650000|2021-10-05 19:04:10|205624.2|205474.2|205632.8|205482.8|205634.2|205484.2|205613.8|205463.8|37
1633460660000|2021-10-05 19:04:20|205632.5|205482.5|205615|205465|205637.4|205487.4|205615|205465|30
1633460670000|2021-10-05 19:04:30|205615.9|205465.9|205616.2|205466.2|205617.4|205467.4|205611.1|205461.1|36
1633460680000|2021-10-05 19:04:40|205616.5|205466.5|205594.7|205444.7|205617|205467|205592.5|205442.5|27
1633460690000|2021-10-05 19:04:50|205595.6|205445.6|205599.5|205449.5|205600.1|205450.1|205595|205445|29
1633460700000|2021-10-05 19:05:00|205599.4|205449.4|205599.3|205449.3|205599.9|205449.9|205597.8|205447.8|18
1633460710000|2021-10-05 19:05:10|205599.2|205449.2|205599.8|205449.8|205604.2|205454.2|205596.6|205446.6|27
1633460720000|2021-10-05 19:05:20|205597.7|205447.7|205594.7|205444.7|205605.3|205455.3|205594|205444|25
1633460730000|2021-10-05 19:05:30|205593.4|205443.4|205598.6|205448.6|205600.6|205450.6|205593.4|205443.4|31
1633460740000|2021-10-05 19:05:40|205598.9|205448.9|205597.3|205447.3|205599.4|205449.4|205593.5|205443.5|26
1633460750000|2021-10-05 19:05:50|205597.5|205447.5|205597.7|205447.7|205600.5|205450.5|205597.3|205447.3|26
1633460760000|2021-10-05 19:06:00|205597.6|205447.6|205591.7|205441.7|205598.1|205448.1|205590.7|205440.7|24
1633460770000|2021-10-05 19:06:10|205592.3|205442.3|205599.5|205449.5|205599.6|205449.6|205592.3|205442.3|31
1633460780000|2021-10-05 19:06:20|205598.8|205448.8|205593.4|205443.4|205598.8|205448.8|205591.4|205441.4|25
1633460790000|2021-10-05 19:06:30|205593.6|205443.6|205594.1|205444.1|205594.5|205444.5|205592|205442|13
1633460800000|2021-10-05 19:06:40|205601.2|205451.2|205600.8|205450.8|205602.4|205452.4|205599.8|205449.8|18
1633460810000|2021-10-05 19:06:50|205602.3|205452.3|205599.9|205449.9|205602.3|205452.3|205599|205449|20
1633460820000|2021-10-05 19:07:00|205599.6|205449.6|205595.5|205445.5|205599.6|205449.6|205591.6|205441.6|21
1633460830000|2021-10-05 19:07:10|205595.2|205445.2|205596|205446|205600.5|205450.5|205594.4|205444.4|24
1633460840000|2021-10-05 19:07:20|205597.4|205447.4|205599.5|205449.5|205599.7|205449.7|205593.3|205443.3|26
1633460850000|2021-10-05 19:07:30|205599.4|205449.4|205592.4|205442.4|205599.4|205449.4|205591.4|205441.4|27
1633460860000|2021-10-05 19:07:40|205592.6|205442.6|205593.6|205443.6|205594.2|205444.2|205590.3|205440.3|23
1633460870000|2021-10-05 19:07:50|205590.9|205440.9|205595.6|205445.6|205595.6|205445.6|205590.4|205440.4|28
1633460880000|2021-10-05 19:08:00|205595.2|205445.2|205588.6|205438.6|205598.1|205448.1|205588.3|205438.3|25
1633460890000|2021-10-05 19:08:10|205589.5|205439.5|205589.5|205439.5|205590.2|205440.2|205588.4|205438.4|18
1633460900000|2021-10-05 19:08:20|205589.1|205439.1|205589.8|205439.8|205590.4|205440.4|205588|205438|12
1633460910000|2021-10-05 19:08:30|205590.4|205440.4|205555.2|205405.2|205590.4|205440.4|205551.5|205401.5|18
1633460920000|2021-10-05 19:08:40|205551.9|205401.9|205556.6|205406.6|205557.1|205407.1|205548.2|205398.2|34
1633460930000|2021-10-05 19:08:50|205557.4|205407.4|205552.6|205402.6|205557.4|205407.4|205550.7|205400.7|29
1633460940000|2021-10-05 19:09:00|205552.7|205402.7|205552.8|205402.8|205553.9|205403.9|205548.3|205398.3|28
1633460950000|2021-10-05 19:09:10|205552.9|205402.9|205551.7|205401.7|205553.9|205403.9|205550.4|205400.4|22
1633460960000|2021-10-05 19:09:20|205554.1|205404.1|205554.5|205404.5|205556.4|205406.4|205542.6|205392.6|29
1633460970000|2021-10-05 19:09:30|205554.8|205404.8|205559.3|205409.3|205559.3|205409.3|205553.6|205403.6|18
1633460980000|2021-10-05 19:09:40|205559.7|205409.7|205554.5|205404.5|205559.7|205409.7|205554.1|205404.1|11
1633460990000|2021-10-05 19:09:50|205554.7|205404.7|205552.2|205402.2|205556.1|205406.1|205551.8|205401.8|10
1633461000000|2021-10-05 19:10:00|205552.4|205402.4|205551.3|205401.3|205553.7|205403.7|205551.3|205401.3|19
1633461010000|2021-10-05 19:10:10|205551.4|205401.4|205555|205405|205555.5|205405.5|205548.4|205398.4|23
1633461020000|2021-10-05 19:10:20|205554.6|205404.6|205554.1|205404.1|205554.6|205404.6|205551.9|205401.9|17
1633461030000|2021-10-05 19:10:30|205553.5|205403.5|205595.6|205445.6|205601.5|205451.5|205552.6|205402.6|28
1633461040000|2021-10-05 19:10:40|205592.5|205442.5|205593.8|205443.8|205606|205456|205592|205442|24
1633461050000|2021-10-05 19:10:50|205593.5|205443.5|205595.7|205445.7|205606.8|205490.8|205539.3|205437.5|33
1633461060000|2021-10-05 19:11:00|205597.3|205447.3|205596.9|205446.9|205598.3|205448.3|205595|205445|24
1633461070000|2021-10-05 19:11:10|205597.3|205447.3|205600.5|205450.5|205601.8|205451.8|205597.2|205447.2|16
1633461080000|2021-10-05 19:11:20|205599.9|205449.9|205600.5|205450.5|205603.3|205453.3|205599.6|205449.6|30
1633461090000|2021-10-05 19:11:30|205602.8|205452.8|205602.7|205452.7|205602.8|205452.8|205600.5|205450.5|25
1633461100000|2021-10-05 19:11:40|205602.5|205452.5|205599.7|205449.7|205602.9|205452.9|205599.7|205449.7|21
1633461110000|2021-10-05 19:11:50|205600.1|205450.1|205634.9|205484.9|205636.9|205486.9|205600.1|205450.1|30
1633461120000|2021-10-05 19:12:00|205638.6|205488.6|205627|205477|205639.4|205489.4|205627|205477|27
1633461130000|2021-10-05 19:12:10|205628|205478|205638.1|205488.1|205643.2|205493.2|205627.4|205477.4|29
1633461140000|2021-10-05 19:12:20|205639.7|205489.7|205634.8|205484.8|205642|205492|205632.7|205482.7|18
1633461150000|2021-10-05 19:12:30|205634.5|205484.5|205650.5|205500.5|205653.6|205503.6|205634.5|205484.5|32
1633461160000|2021-10-05 19:12:40|205650.2|205500.2|205648.5|205498.5|205651|205501|205636.5|205486.5|24
1633461170000|2021-10-05 19:12:50|205648.3|205498.3|205635.5|205485.5|205650.3|205500.3|205635.5|205485.5|16
1633461180000|2021-10-05 19:13:00|205636|205486|205644.6|205494.6|205647.7|205497.7|205634.1|205484.1|26
1633461190000|2021-10-05 19:13:10|205640.4|205490.4|205636.3|205486.3|205648.7|205498.7|205634.5|205484.5|25
1633461200000|2021-10-05 19:13:20|205640.7|205490.7|205627|205477|205641.7|205491.7|205626.1|205476.1|27
1633461210000|2021-10-05 19:13:30|205627.5|205477.5|205601.2|205451.2|205627.5|205477.5|205596.8|205446.8|30
1633461220000|2021-10-05 19:13:40|205605.1|205455.1|205608.5|205458.5|205609.5|205459.5|205604.2|205454.2|18
1633461230000|2021-10-05 19:13:50|205607.9|205457.9|205638.4|205488.4|205648.5|205498.5|205607.8|205457.8|26
1633461240000|2021-10-05 19:14:00|205638.3|205488.3|205631.4|205481.4|205638.3|205488.3|205627|205477|24
1633461250000|2021-10-05 19:14:10|205631.1|205481.1|205644.3|205494.3|205645.2|205495.2|205630|205480|22
1633461260000|2021-10-05 19:14:20|205648.2|205498.2|205650.5|205500.5|205657.1|205507.1|205648.2|205498.2|16
1633461270000|2021-10-05 19:14:30|205650.7|205500.7|205651.4|205501.4|205652.8|205553.4|205601.2|205495.2|20
1633461280000|2021-10-05 19:14:40|205652|205502|205656.1|205506.1|205656.1|205506.1|205649.4|205499.4|11
1633461290000|2021-10-05 19:14:50|205655.8|205505.8|205654.6|205504.6|205658.5|205508.5|205651.7|205501.7|26
1633461300000|2021-10-05 19:15:00|205654|205504|205656.2|205506.2|205658.2|205508.2|205652.8|205502.8|28
1633461310000|2021-10-05 19:15:10|205656|205506|205645|205495|205658.1|205508.1|205641.4|205491.4|28
1633461320000|2021-10-05 19:15:20|205646.3|205496.3|205658.5|205508.5|205658.5|205508.5|205646.3|205496.3|19
1633461330000|2021-10-05 19:15:30|205657.5|205507.5|205646|205496|205660.1|205552|205599.3|205496|28
1633461340000|2021-10-05 19:15:40|205644|205494|205650.5|205500.5|205651.2|205501.2|205644|205494|26
1633461350000|2021-10-05 19:15:50|205649|205499|205647.1|205497.1|205654.6|205504.6|205645.1|205495.1|32
1633461360000|2021-10-05 19:16:00|205645.6|205495.6|205640.8|205490.8|205652.7|205502.7|205635.3|205485.3|30
1633461370000|2021-10-05 19:16:10|205640.4|205490.4|205642|205492|205642.2|205492.2|205636.2|205486.2|27
1633461380000|2021-10-05 19:16:20|205642.5|205492.5|205641.5|205491.5|205642.5|205492.5|205640.2|205490.2|15
1633461390000|2021-10-05 19:16:30|205641.6|205491.6|205643.3|205493.3|205645.5|205495.5|205640.3|205490.3|21
1633461400000|2021-10-05 19:16:40|205641.5|205491.5|205641.8|205491.8|205642.3|205492.3|205641.4|205491.4|6
1633461410000|2021-10-05 19:16:50|205640.1|205490.1|205644.5|205494.5|205646.3|205496.3|205640.1|205490.1|23
1633461420000|2021-10-05 19:17:00|205644.3|205494.3|205645|205495|205646.3|205496.3|205643|205493|18
1633461430000|2021-10-05 19:17:10|205645.2|205495.2|205643.7|205493.7|205657.1|205507.1|205643.7|205493.7|18
1633461440000|2021-10-05 19:17:20|205644.1|205494.1|205646.2|205496.2|205649.9|205499.9|205643.7|205493.7|27
1633461450000|2021-10-05 19:17:30|205646.7|205496.7|205652.3|205502.3|205652.4|205502.4|205644.5|205494.5|27
1633461460000|2021-10-05 19:17:40|205652.1|205502.1|205649.4|205499.4|205652.1|205502.1|205649.4|205499.4|20
1633461470000|2021-10-05 19:17:50|205651.6|205501.6|205655.3|205505.3|205658.8|205508.8|205651.6|205501.6|34
1633461480000|2021-10-05 19:18:00|205655.2|205505.2|205659.9|205509.9|205659.9|205509.9|205655.2|205505.2|24
1633461490000|2021-10-05 19:18:10|205663.3|205513.3|205673.3|205523.3|205673.3|205523.3|205661.8|205511.8|26
1633461500000|2021-10-05 19:18:20|205672.4|205522.4|205672.4|205522.4|205677.8|205527.8|205669.3|205519.3|23
1633461510000|2021-10-05 19:18:30|205672.3|205522.3|205671.2|205521.2|205673.4|205523.4|205669.4|205519.4|21
1633461520000|2021-10-05 19:18:40|205674.2|205524.2|205674.8|205524.8|205674.8|205524.8|205671.8|205521.8|25
1633461530000|2021-10-05 19:18:50|205674.9|205524.9|205669|205519|205674.9|205524.9|205668.6|205518.6|23
1633461540000|2021-10-05 19:19:00|205669.7|205519.7|205667.8|205517.8|205672.3|205522.3|205658|205508|30
1633461550000|2021-10-05 19:19:10|205668.5|205518.5|205669.3|205519.3|205670|205520|205667|205517|18
1633461560000|2021-10-05 19:19:20|205669.6|205519.6|205673.5|205523.5|205674.6|205524.6|205669.6|205519.6|23
1633461570000|2021-10-05 19:19:30|205673.7|205523.7|205669.6|205519.6|205673.7|205523.7|205666.9|205516.9|27
1633461580000|2021-10-05 19:19:40|205669.1|205519.1|205666.8|205516.8|205670.1|205520.1|205664.9|205514.9|22
1633461590000|2021-10-05 19:19:50|205667.1|205517.1|205711|205561|205711.2|205561.2|205665.3|205515.3|32
1633461600000|2021-10-05 19:20:00|205710.9|205560.9|205712|205562|205713.6|205563.6|205709.8|205559.8|19
1633461610000|2021-10-05 19:20:10|205711.9|205561.9|205700|205550|205712.4|205562.4|205699.7|205549.7|22
1633461620000|2021-10-05 19:20:20|205701.5|205551.5|205709.1|205559.1|205711.9|205561.9|205699.9|205549.9|21
1633461630000|2021-10-05 19:20:30|205710|205560|205716.1|205566.1|205716.1|205566.1|205708.5|205558.5|17
1633461640000|2021-10-05 19:20:40|205715.3|205565.3|205715.4|205565.4|205716.4|205566.4|205713|205563|20
1633461650000|2021-10-05 19:20:50|205715.1|205565.1|205711.7|205561.7|205715.1|205565.1|205705.2|205555.2|21
1633461660000|2021-10-05 19:21:00|205711.6|205561.6|205715.2|205565.2|205715.8|205565.8|205710.1|205560.1|27
1633461670000|2021-10-05 19:21:10|205716.2|205566.2|205707.2|205557.2|205716.2|205566.2|205706.7|205556.7|29
1633461680000|2021-10-05 19:21:20|205707|205557|205709.9|205559.9|205710.7|205560.7|205705.3|205555.3|22
1633461690000|2021-10-05 19:21:30|205710.2|205560.2|205711.1|205561.1|205713.3|205563.3|205709.6|205559.6|17
1633461700000|2021-10-05 19:21:40|205710.9|205560.9|205711.2|205561.2|205711.2|205561.2|205705.4|205555.4|25
1633461710000|2021-10-05 19:21:50|205710.8|205560.8|205712.2|205562.2|205712.2|205616.8|205664|205559.7|18
1633461720000|2021-10-05 19:22:00|205711.2|205561.2|205708.6|205558.6|205714.1|205564.1|205705.4|205555.4|24
1633461730000|2021-10-05 19:22:10|205709.8|205559.8|205708.3|205558.3|205716.3|205614.4|205662.5|205557.3|22
1633461740000|2021-10-05 19:22:20|205708.5|205558.5|205710.2|205560.2|205712.1|205562.1|205708.1|205558.1|22
1633461750000|2021-10-05 19:22:30|205710.4|205560.4|205713.3|205563.3|205717.4|205567.4|205708.5|205558.5|19
1633461760000|2021-10-05 19:22:40|205715.5|205565.5|205708.5|205558.5|205715.5|205565.5|205707.1|205557.1|24
1633461770000|2021-10-05 19:22:50|205707.6|205557.6|205708.5|205558.5|205711.1|205561.1|205707.4|205557.4|17
1633461780000|2021-10-05 19:23:00|205708.3|205558.3|205711|205561|205714.9|205612.5|205662|205558.3|26
1633461790000|2021-10-05 19:23:10|205712.1|205562.1|205713.9|205563.9|205718.5|205568.5|205712.1|205562.1|30
1633461800000|2021-10-05 19:23:20|205714|205564|205708.7|205558.7|205714.4|205564.4|205708.3|205558.3|25
1633461810000|2021-10-05 19:23:30|205709.3|205559.3|205687.8|205537.8|205709.9|205559.9|205678.6|205528.6|30
1633461820000|2021-10-05 19:23:40|205687.6|205537.6|205694.9|205544.9|205697.8|205547.8|205686.1|205536.1|28
1633461830000|2021-10-05 19:23:50|205695.2|205545.2|205712.6|205562.6|205713.1|205563.1|205694.7|205544.7|29
1633461840000|2021-10-05 19:24:00|205712.1|205562.1|205714.3|205564.3|205714.9|205564.9|205708.9|205558.9|22
1633461850000|2021-10-05 19:24:10|205714|205564|205714.6|205564.6|205715.8|205565.8|205707.6|205557.6|22
1633461860000|2021-10-05 19:24:20|205714.5|205564.5|205714.6|205564.6|205715.6|205565.6|205713.5|205563.5|21
1633461870000|2021-10-05 19:24:30|205714.7|205564.7|205706.2|205556.2|205714.8|205564.8|205705|205555|28
1633461880000|2021-10-05 19:24:40|205706.8|205556.8|205710|205560|205717.9|205567.9|205705.2|205555.2|28
1633461890000|2021-10-05 19:24:50|205709.3|205559.3|205715.3|205565.3|205717.1|205567.1|205708.9|205558.9|29
1633461900000|2021-10-05 19:25:00|205715.4|205565.4|205718.9|205568.9|205721.1|205571.1|205714.4|205564.4|30
1633461910000|2021-10-05 19:25:10|205720.5|205570.5|205719.6|205569.6|205720.5|205570.5|205716|205566|28
1633461920000|2021-10-05 19:25:20|205717|205567|205720|205570|205720.2|205570.2|205716.9|205566.9|20
1633461930000|2021-10-05 19:25:30|205720.4|205570.4|205710.8|205560.8|205722.6|205616.3|205664.5|205560.8|23
1633461940000|2021-10-05 19:25:40|205715.7|205565.7|205726.6|205576.6|205729.2|205622.2|205669.5|205565.4|23
1633461950000|2021-10-05 19:25:50|205726.2|205576.2|205726.8|205576.8|205728.4|205627.7|205674.9|205574.1|25
1633461960000|2021-10-05 19:26:00|205725.9|205575.9|205726.3|205576.3|205727.6|205577.6|205719.2|205569.2|28
1633461970000|2021-10-05 19:26:10|205726.2|205576.2|205680.5|205630.5|205729.5|205630.5|205678.3|205574.6|24
1633461980000|2021-10-05 19:26:20|205729.2|205579.2|205710|205560|205731.8|205581.8|205710|205560|33
1633461990000|2021-10-05 19:26:30|205710.1|205560.1|205757.3|205607.3|205758.2|205655.4|205704|205559.1|32
1633462000000|2021-10-05 19:26:40|205756|205606|205755.8|205605.8|205758.2|205659|205704.3|205604.8|24
1633462010000|2021-10-05 19:26:50|205755.5|205605.5|205738.3|205588.3|205755.5|205605.5|205736.9|205586.9|32
1633462020000|2021-10-05 19:27:00|205739.4|205589.4|205742.4|205592.4|205743.8|205593.8|205739.3|205589.3|33
1633462030000|2021-10-05 19:27:10|205741.9|205591.9|205743|205593|205744.9|205594.9|205741.9|205591.9|22
1633462040000|2021-10-05 19:27:20|205743.3|205593.3|205741.9|205591.9|205744.7|205594.7|205741.6|205591.6|25
1633462050000|2021-10-05 19:27:30|205742.1|205592.1|205742.8|205592.8|205743.8|205593.8|205741.3|205591.3|20
1633462060000|2021-10-05 19:27:40|205742|205592|205743.3|205593.3|205744.3|205594.3|205741.8|205591.8|20
1633462070000|2021-10-05 19:27:50|205742.2|205592.2|205744.1|205594.1|205745.7|205595.7|205742.2|205592.2|27
1633462080000|2021-10-05 19:28:00|205742.2|205592.2|205747.4|205597.4|205751.9|205601.9|205742.2|205592.2|30
1633462090000|2021-10-05 19:28:10|205747.7|205597.7|205748.2|205598.2|205748.7|205598.7|205745.9|205595.9|22
1633462100000|2021-10-05 19:28:20|205748.3|205598.3|205744.8|205594.8|205749.8|205599.8|205744.3|205594.3|21
1633462110000|2021-10-05 19:28:30|205744.9|205594.9|205737|205587|205746.6|205596.6|205737|205587|28
1633462120000|2021-10-05 19:28:40|205740.2|205590.2|205743.9|205593.9|205744.4|205594.4|205739.6|205589.6|31
1633462130000|2021-10-05 19:28:50|205743.5|205593.5|205746.1|205596.1|205746.5|205596.5|205742.5|205592.5|29
1633462140000|2021-10-05 19:29:00|205745.8|205595.8|205743.7|205593.7|205746.3|205596.3|205743.2|205593.2|26
1633462150000|2021-10-05 19:29:10|205743.6|205593.6|205770.5|205620.5|205778.4|205628.4|205743.6|205593.6|35
1633462160000|2021-10-05 19:29:20|205770.7|205620.7|205771.6|205621.6|205775.8|205625.8|205767.5|205617.5|29
1633462170000|2021-10-05 19:29:30|205773.5|205623.5|205770.2|205620.2|205774.5|205624.5|205769|205619|32
1633462180000|2021-10-05 19:29:40|205770.1|205620.1|205771.9|205621.9|205777.6|205627.6|205768.1|205618.1|29
1633462190000|2021-10-05 19:29:50|205772.9|205622.9|205774.1|205624.1|205776.4|205626.4|205766.8|205616.8|32
1633462200000|2021-10-05 19:30:00|205773.9|205623.9|205770.6|205620.6|205782.3|205683.3|205732.7|205617|32
1633462210000|2021-10-05 19:30:10|205771.2|205621.2|205770.3|205620.3|205771.6|205621.6|205769.3|205619.3|29
1633462220000|2021-10-05 19:30:20|205770.7|205620.7|205761.7|205611.7|205770.7|205620.7|205756.9|205606.9|21
1633462230000|2021-10-05 19:30:30|205761.1|205611.1|205739.2|205589.2|205761.1|205646.4|205688.8|205587.2|23
1633462240000|2021-10-05 19:30:40|205739.9|205589.9|205762.8|205612.8|205766.2|205662|205709.8|205589.9|33
1633462250000|2021-10-05 19:30:50|205764|205614|205760.7|205610.7|205765.6|205615.6|205759.4|205609.4|29
1633462260000|2021-10-05 19:31:00|205765.2|205615.2|205763|205613|205770.5|205620.5|205763|205613|29
1633462270000|2021-10-05 19:31:10|205762.5|205612.5|205760.8|205610.8|205769.5|205619.5|205760.8|205610.8|31
1633462280000|2021-10-05 19:31:20|205760.9|205610.9|205770.1|205620.1|205771.3|205621.3|205760.9|205610.9|26
1633462290000|2021-10-05 19:31:30|205771.2|205621.2|205764.8|205614.8|205774|205624|205764.8|205614.8|28
1633462300000|2021-10-05 19:31:40|205764.9|205614.9|205767.1|205617.1|205768.4|205618.4|205762.6|205612.6|31
1633462310000|2021-10-05 19:31:50|205767.4|205617.4|205766.3|205616.3|205769|205619|205766.1|205616.1|21
1633462320000|2021-10-05 19:32:00|205766.4|205616.4|205765.5|205615.5|205766.4|205616.4|205764.8|205614.8|14
1633462330000|2021-10-05 19:32:10|205767.2|205617.2|205765.4|205615.4|205769.1|205619.1|205763|205613|19
1633462340000|2021-10-05 19:32:20|205764.9|205614.9|205765.2|205615.2|205766.2|205616.2|205764.9|205614.9|21
1633462350000|2021-10-05 19:32:30|205764.9|205614.9|205765.8|205615.8|205767.5|205617.5|205764.9|205614.9|29
1633462360000|2021-10-05 19:32:40|205765.9|205615.9|205767.1|205617.1|205767.1|205617.1|205765.6|205615.6|24
1633462370000|2021-10-05 19:32:50|205767.2|205617.2|205763.6|205613.6|205767.7|205617.7|205763.5|205613.5|18
1633462380000|2021-10-05 19:33:00|205763.7|205613.7|205765.8|205615.8|205766.3|205616.3|205763.2|205613.2|13
1633462390000|2021-10-05 19:33:10|205766.6|205616.6|205765.6|205615.6|205767.5|205617.5|205763.6|205613.6|27
1633462400000|2021-10-05 19:33:20|205767|205617|205773.3|205623.3|205773.3|205623.3|205766.2|205616.2|24
1633462410000|2021-10-05 19:33:30|205771.6|205621.6|205767.7|205617.7|205773.8|205623.8|205767.1|205617.1|18
1633462420000|2021-10-05 19:33:40|205768|205618|205711.8|205561.8|205770.8|205620.8|205711.4|205561.4|22
1633462430000|2021-10-05 19:33:50|205708.9|205558.9|205685.4|205535.4|205708.9|205558.9|205676.4|205526.4|26
1633462440000|2021-10-05 19:34:00|205685.1|205535.1|205692|205542|205693.4|205543.4|205683.1|205533.1|16
1633462450000|2021-10-05 19:34:10|205689.5|205539.5|205721.6|205571.6|205724.2|205574.2|205689.5|205539.5|20
1633462460000|2021-10-05 19:34:20|205721.1|205571.1|205725.2|205575.2|205725.4|205575.4|205721.1|205571.1|24
1633462470000|2021-10-05 19:34:30|205724.5|205574.5|205720.3|205570.3|205725.2|205575.2|205720.2|205570.2|18
1633462480000|2021-10-05 19:34:40|205714.1|205564.1|205720.8|205570.8|205722.6|205572.6|205714.1|205564.1|23
1633462490000|2021-10-05 19:34:50|205720.7|205570.7|205720.6|205570.6|205721.9|205571.9|205720|205570|22
1633462500000|2021-10-05 19:35:00|205721.1|205571.1|205732.3|205582.3|205735.6|205585.6|205720.8|205570.8|22
1633462510000|2021-10-05 19:35:10|205731.7|205581.7|205735|205585|205741.6|205591.6|205731.4|205581.4|21
1633462520000|2021-10-05 19:35:20|205735.1|205585.1|205735.4|205585.4|205735.9|205585.9|205734.3|205584.3|15
1633462530000|2021-10-05 19:35:30|205732.7|205582.7|205732.8|205582.8|205734.6|205584.6|205732.1|205582.1|28
1633462540000|2021-10-05 19:35:40|205733|205583|205732.1|205582.1|205733.7|205583.7|205732.1|205582.1|12
1633462550000|2021-10-05 19:35:50|205732.3|205582.3|205680.4|205530.4|205732.3|205582.3|205679.4|205529.4|29
1633462560000|2021-10-05 19:36:00|205680.7|205530.7|205679.5|205529.5|205681.3|205531.3|205676.7|205526.7|32
1633462570000|2021-10-05 19:36:10|205678.1|205528.1|205678.6|205528.6|205679.9|205529.9|205677.3|205527.3|23
1633462580000|2021-10-05 19:36:20|205676.7|205526.7|205684.5|205534.5|205685.8|205535.8|205676.6|205526.6|19
1633462590000|2021-10-05 19:36:30|205684.7|205534.7|205688.2|205538.2|205689|205539|205683.8|205533.8|30
1633462600000|2021-10-05 19:36:40|205688.3|205538.3|205684|205534|205691.1|205541.1|205682.3|205532.3|29
1633462610000|2021-10-05 19:36:50|205684.1|205534.1|205685|205535|205686.4|205536.4|205684.1|205534.1|21
1633462620000|2021-10-05 19:37:00|205686.1|205536.1|205680|205530|205690.1|205540.1|205678.6|205528.6|20
1633462630000|2021-10-05 19:37:10|205678|205528|205676.1|205526.1|205684|205534|205674|205524|31
1633462640000|2021-10-05 19:37:20|205675.6|205525.6|205679.9|205529.9|205681.2|205531.2|205675.6|205525.6|23
1633462650000|2021-10-05 19:37:30|205680.5|205530.5|205679.6|205529.6|205681.7|205531.7|205677.2|205527.2|28
1633462660000|2021-10-05 19:37:40|205680.3|205530.3|205681.1|205531.1|205681.4|205531.4|205679.3|205529.3|24
1633462670000|2021-10-05 19:37:50|205681.3|205531.3|205683.7|205533.7|205688|205538|205681.3|205531.3|27
1633462680000|2021-10-05 19:38:00|205684.4|205534.4|205687|205537|205687.3|205537.3|205684.4|205534.4|21
1633462690000|2021-10-05 19:38:10|205687.3|205537.3|205680.1|205530.1|205687.3|205537.3|205679.6|205529.6|32
1633462700000|2021-10-05 19:38:20|205679.3|205529.3|205680.8|205530.8|205683|205533|205679.3|205529.3|26
1633462710000|2021-10-05 19:38:30|205680.5|205530.5|205688.7|205538.7|205689.5|205539.5|205680.2|205530.2|25
1633462720000|2021-10-05 19:38:40|205688.3|205538.3|205685.9|205535.9|205688.3|205538.3|205685.1|205535.1|26
1633462730000|2021-10-05 19:38:50|205685.5|205535.5|205687.8|205537.8|205689.5|205539.5|205685.1|205535.1|23
1633462740000|2021-10-05 19:39:00|205687.4|205537.4|205688.3|205538.3|205691|205541|205682.3|205532.3|22
1633462750000|2021-10-05 19:39:10|205687.3|205537.3|205721|205571|205722.9|205572.9|205687.3|205537.3|27
1633462760000|2021-10-05 19:39:20|205720.5|205570.5|205711.1|205561.1|205720.6|205570.6|205708|205558|27
1633462770000|2021-10-05 19:39:30|205711.3|205561.3|205711.4|205561.4|205712.4|205562.4|205709|205559|24
1633462780000|2021-10-05 19:39:40|205711.1|205561.1|205715.5|205565.5|205717.6|205567.6|205710.7|205560.7|19
1633462790000|2021-10-05 19:39:50|205716.1|205566.1|205717.3|205567.3|205718.7|205568.7|205712.9|205562.9|31
1633462800000|2021-10-05 19:40:00|205712.5|205562.5|205681|205531|205715.7|205565.7|205680.6|205530.6|34
1633462810000|2021-10-05 19:40:10|205680.4|205530.4|205680.8|205530.8|205685.3|205535.3|205678.4|205528.4|27
1633462820000|2021-10-05 19:40:20|205680.7|205530.7|205677.7|205527.7|205683.2|205533.2|205677.4|205527.4|26
1633462830000|2021-10-05 19:40:30|205676.1|205526.1|205678.6|205528.6|205679.8|205529.8|205676.1|205526.1|16
1633462840000|2021-10-05 19:40:40|205677.2|205527.2|205681.1|205531.1|205681.1|205531.1|205674.9|205524.9|25
1633462850000|2021-10-05 19:40:50|205679.3|205529.3|205679.2|205529.2|205681.1|205531.1|205677.7|205527.7|26
1633462860000|2021-10-05 19:41:00|205679|205529|205677.3|205527.3|205679.9|205529.9|205676.3|205526.3|26
1633462870000|2021-10-05 19:41:10|205678.1|205528.1|205677.9|205527.9|205679|205529|205677.1|205527.1|29
1633462880000|2021-10-05 19:41:20|205677.3|205527.3|205678.6|205528.6|205678.7|205528.7|205674.1|205524.1|27
1633462890000|2021-10-05 19:41:30|205678.4|205528.4|205681|205531|205682.2|205532.2|205677.5|205527.5|29
1633462900000|2021-10-05 19:41:40|205681.8|205531.8|205681.9|205531.9|205681.9|205531.9|205680|205530|20
1633462910000|2021-10-05 19:41:50|205680.4|205530.4|205677.7|205527.7|205680.8|205530.8|205674.8|205524.8|23
1633462920000|2021-10-05 19:42:00|205678.4|205528.4|205677.9|205527.9|205680.5|205530.5|205676.5|205526.5|23
1633462930000|2021-10-05 19:42:10|205678|205528|205675.7|205525.7|205681.7|205531.7|205675.7|205525.7|30
1633462940000|2021-10-05 19:42:20|205676.9|205526.9|205680.2|205530.2|205681.5|205531.5|205676.8|205526.8|28
1633462950000|2021-10-05 19:42:30|205681.5|205531.5|205679.4|205529.4|205682.9|205532.9|205679.4|205529.4|32
1633462960000|2021-10-05 19:42:40|205679.2|205529.2|205678.4|205528.4|205680.3|205530.3|205677.6|205527.6|31
1633462970000|2021-10-05 19:42:50|205679.3|205529.3|205675.9|205525.9|205679.3|205529.3|205672.7|205522.7|25
1633462980000|2021-10-05 19:43:00|205675.6|205525.6|205675.9|205525.9|205676.5|205526.5|205670.7|205520.7|21
1633462990000|2021-10-05 19:43:10|205676.4|205526.4|205670.1|205520.1|205677.4|205568.6|205618.2|205515.9|22
1633463000000|2021-10-05 19:43:20|205670.2|205520.2|205666.1|205516.1|205671.5|205521.5|205664.2|205514.2|28
1633463010000|2021-10-05 19:43:30|205667.3|205517.3|205666.3|205516.3|205667.3|205562.6|205604.4|205505.7|30
1633463020000|2021-10-05 19:43:40|205666.8|205516.8|205665.4|205515.4|205666.8|205516.8|205661.6|205511.6|20
1633463030000|2021-10-05 19:43:50|205665.9|205515.9|205665.6|205515.6|205667.6|205517.6|205665.3|205515.3|18
1633463040000|2021-10-05 19:44:00|205663.9|205513.9|205662.5|205512.5|205667.8|205517.8|205661.5|205511.5|28
1633463050000|2021-10-05 19:44:10|205663.9|205513.9|205662.3|205512.3|205665|205515|205659.4|205509.4|21
1633463060000|2021-10-05 19:44:20|205660.9|205510.9|205660.8|205510.8|205663.3|205513.3|205659.7|205509.7|25
1633463070000|2021-10-05 19:44:30|205660.7|205510.7|205690.3|205540.3|205692.2|205542.2|205660.2|205510.2|33
1633463080000|2021-10-05 19:44:40|205689.5|205539.5|205691.5|205541.5|205693.6|205543.6|205688.6|205538.6|26
1633463090000|2021-10-05 19:44:50|205686.1|205536.1|205689.3|205539.3|205690.7|205540.7|205684.9|205534.9|33
1633463100000|2021-10-05 19:45:00|205689.5|205539.5|205717.7|205567.7|205719.4|205569.4|205689.5|205539.5|31
1633463110000|2021-10-05 19:45:10|205717.5|205567.5|205719.3|205569.3|205719.9|205569.9|205716|205566|21
1633463120000|2021-10-05 19:45:20|205719.2|205569.2|205711|205561|205719.2|205569.2|205711|205561|26
1633463130000|2021-10-05 19:45:30|205711.1|205561.1|205715.5|205565.5|205716.8|205566.8|205710.5|205560.5|22
1633463140000|2021-10-05 19:45:40|205719.4|205569.4|205721|205571|205722.7|205572.7|205715.9|205565.9|23
1633463150000|2021-10-05 19:45:50|205720.8|205570.8|205716.1|205566.1|205721|205571|205716|205566|26
1633463160000|2021-10-05 19:46:00|205719.3|205569.3|205719.5|205569.5|205720.1|205570.1|205713.1|205563.1|25
1633463170000|2021-10-05 19:46:10|205719.6|205569.6|205719.6|205569.6|205719.6|205569.6|205718.2|205568.2|8
1633463180000|2021-10-05 19:46:20|205719.8|205569.8|205714.9|205564.9|205721|205571|205713.3|205563.3|26
1633463190000|2021-10-05 19:46:30|205715.1|205565.1|205713.8|205563.8|205719.9|205569.9|205712.8|205562.8|27
1633463200000|2021-10-05 19:46:40|205714.3|205564.3|205721.9|205571.9|205723|205573|205707.7|205557.7|25
1633463210000|2021-10-05 19:46:50|205722.1|205572.1|205716.6|205566.6|205722.1|205572.1|205715.4|205565.4|23
1633463220000|2021-10-05 19:47:00|205716.2|205566.2|205718.9|205568.9|205720.5|205570.5|205715.2|205565.2|26
1633463230000|2021-10-05 19:47:10|205719.6|205569.6|205720.8|205570.8|205723.2|205573.2|205719.5|205569.5|22
1633463240000|2021-10-05 19:47:20|205721.4|205571.4|205722.8|205572.8|205724.6|205574.6|205720.5|205570.5|20
1633463250000|2021-10-05 19:47:30|205722.9|205572.9|205760|205610|205761.2|205611.2|205722.7|205572.7|22
1633463260000|2021-10-05 19:47:40|205759.9|205609.9|205757.1|205607.1|205765.6|205615.6|205750.4|205600.4|23
1633463270000|2021-10-05 19:47:50|205756.3|205606.3|205759|205609|205762|205612|205755.1|205605.1|23
1633463280000|2021-10-05 19:48:00|205758.7|205608.7|205759.1|205609.1|205762|205612|205757.1|205607.1|26
1633463290000|2021-10-05 19:48:10|205758.4|205608.4|205753.7|205603.7|205759.2|205609.2|205743.2|205593.2|28
1633463300000|2021-10-05 19:48:20|205753.5|205603.5|205750.4|205600.4|205760.9|205610.9|205747.6|205597.6|27
1633463310000|2021-10-05 19:48:30|205751.5|205601.5|205758.7|205608.7|205759.8|205657.3|205707.3|205601.5|25
1633463320000|2021-10-05 19:48:40|205758.2|205608.2|205753.4|205603.4|205758.3|205608.3|205751.3|205601.3|30
1633463330000|2021-10-05 19:48:50|205751.9|205601.9|205756.8|205606.8|205756.8|205606.8|205751.1|205601.1|21
1633463340000|2021-10-05 19:49:00|205756.7|205606.7|205752.7|205602.7|205759.6|205609.6|205750.8|205600.8|27
1633463350000|2021-10-05 19:49:10|205753.4|205603.4|205756.9|205606.9|205758|205608|205752.7|205602.7|26
1633463360000|2021-10-05 19:49:20|205756.4|205606.4|205750.6|205600.6|205758.4|205608.4|205750|205600|13
1633463370000|2021-10-05 19:49:30|205753.3|205603.3|205756.2|205606.2|205756.2|205606.2|205751.2|205601.2|23
1633463380000|2021-10-05 19:49:40|205756.3|205606.3|205736.6|205586.6|205756.3|205606.3|205733.9|205583.9|31
1633463390000|2021-10-05 19:49:50|205737|205587|205756.6|205606.6|205758.9|205608.9|205736.4|205586.4|28
1633463400000|2021-10-05 19:50:00|205749.4|205599.4|205760.3|205610.3|205763|205613|205749.4|205599.4|28
1633463410000|2021-10-05 19:50:10|205762.2|205612.2|205785.1|205635.1|205800.9|205650.9|205761.6|205611.6|21
1633463420000|2021-10-05 19:50:20|205765|205615|205775.4|205625.4|205788.8|205638.8|205765|205615|25
1633463430000|2021-10-05 19:50:30|205773.9|205623.9|205775|205625|205776.5|205626.5|205771.5|205621.5|22
1633463440000|2021-10-05 19:50:40|205774.7|205624.7|205770.8|205620.8|205774.7|205624.7|205758.8|205608.8|27
1633463450000|2021-10-05 19:50:50|205771.4|205621.4|205772.8|205622.8|205795.4|205645.4|205767.8|205617.8|29
1633463460000|2021-10-05 19:51:00|205773.3|205623.3|205775.6|205625.6|205780.1|205630.1|205773.3|205623.3|28
1633463470000|2021-10-05 19:51:10|205776.8|205626.8|205763.1|205613.1|205777.6|205627.6|205763.1|205613.1|27
1633463480000|2021-10-05 19:51:20|205766.4|205616.4|205799.9|205649.9|205806.7|205656.7|205765.8|205615.8|31
1633463490000|2021-10-05 19:51:30|205799.6|205649.6|205726.2|205676.2|205801.2|205680.4|205726.2|205625.3|29
1633463500000|2021-10-05 19:51:40|205729.2|205679.2|205792.5|205642.5|205795.5|205679.2|205729.2|205634.1|26
1633463510000|2021-10-05 19:51:50|205792.9|205642.9|205791.5|205641.5|205804.1|205654.1|205791.5|205641.5|25
1633463520000|2021-10-05 19:52:00|205793|205643|205795.3|205645.3|205797.6|205647.6|205791.8|205641.8|25
1633463530000|2021-10-05 19:52:10|205795.6|205645.6|205806.5|205656.5|205806.5|205656.5|205793.3|205643.3|27
1633463540000|2021-10-05 19:52:20|205804.1|205654.1|205803.2|205653.2|205806.3|205656.3|205801.9|205651.9|26
1633463550000|2021-10-05 19:52:30|205808.2|205658.2|205808.7|205658.7|205809.2|205659.2|205805.1|205655.1|24
1633463560000|2021-10-05 19:52:40|205808.6|205658.6|205825.6|205675.6|205828.2|205678.2|205808.6|205658.6|28
1633463570000|2021-10-05 19:52:50|205825.7|205675.7|205827.6|205677.6|205829.1|205679.1|205824.5|205674.5|24
1633463580000|2021-10-05 19:53:00|205827.3|205677.3|205822.2|205672.2|205827.7|205677.7|205812.8|205662.8|33
1633463590000|2021-10-05 19:53:10|205822.7|205672.7|205820.3|205670.3|205824|205674|205818.4|205668.4|22
1633463600000|2021-10-05 19:53:20|205820.6|205670.6|205819.8|205669.8|205821|205671|205818.7|205668.7|15
1633463610000|2021-10-05 19:53:30|205818.5|205668.5|205815.6|205665.6|205820.8|205670.8|205813.5|205663.5|19
1633463620000|2021-10-05 19:53:40|205815.9|205665.9|205853.1|205703.1|205854|205704|205813.9|205663.9|32
1633463630000|2021-10-05 19:53:50|205853|205703|205855.7|205705.7|205859.3|205709.3|205851.3|205701.3|27
1633463640000|2021-10-05 19:54:00|205856.5|205706.5|205855|205705|205857.7|205707.7|205850.9|205700.9|25
1633463650000|2021-10-05 19:54:10|205865.8|205715.8|205834|205784|205885.3|205784|205831.2|205705.9|29
1633463660000|2021-10-05 19:54:20|205878.5|205728.5|205908.4|205758.4|205913.8|205763.8|205878.5|205728.5|33
1633463670000|2021-10-05 19:54:30|205908.5|205758.5|205933|205783|205936.4|205786.4|205908.4|205758.4|31
1633463680000|2021-10-05 19:54:40|205938.6|205788.6|205939.8|205789.8|205944.8|205794.8|205936.7|205786.7|26
1633463690000|2021-10-05 19:54:50|205940.1|205790.1|205930.1|205780.1|205940.1|205790.1|205927.2|205777.2|37
1633463700000|2021-10-05 19:55:00|205927.7|205777.7|205896|205746|205935|205785|205894.1|205744.1|35
1633463710000|2021-10-05 19:55:10|205895.5|205745.5|205895.5|205745.5|205895.8|205745.8|205889.6|205739.6|27
1633463720000|2021-10-05 19:55:20|205894.9|205744.9|205885.5|205735.5|205898|205748|205883.8|205733.8|26
1633463730000|2021-10-05 19:55:30|205886.7|205736.7|205885|205735|205886.7|205736.7|205883.4|205733.4|14
1633463740000|2021-10-05 19:55:40|205884.9|205734.9|205884.8|205734.8|205885.5|205735.5|205884.4|205734.4|11
1633463750000|2021-10-05 19:55:50|205885.1|205735.1|205888.5|205738.5|205889.9|205739.9|205884.7|205734.7|19
1633463760000|2021-10-05 19:56:00|205888.2|205738.2|205891.1|205741.1|205898.7|205748.7|205887.6|205737.6|31
1633463770000|2021-10-05 19:56:10|205890.7|205740.7|205894.2|205744.2|205894.5|205744.5|205888.3|205738.3|30
1633463780000|2021-10-05 19:56:20|205893.3|205743.3|205848.7|205698.7|205893.9|205743.9|205848.1|205698.1|36
1633463790000|2021-10-05 19:56:30|205845.2|205695.2|205842.5|205692.5|205846.7|205696.7|205841.1|205691.1|31
1633463800000|2021-10-05 19:56:40|205840.3|205690.3|205877.3|205727.3|205898.7|205748.7|205840.3|205690.3|28
1633463810000|2021-10-05 19:56:50|205877.5|205727.5|205848.8|205698.8|205878.6|205728.6|205846.6|205696.6|24
1633463820000|2021-10-05 19:57:00|205848.4|205698.4|205833.3|205683.3|205850.4|205700.4|205833|205683|31
1633463830000|2021-10-05 19:57:10|205835.4|205685.4|205855.3|205705.3|205855.3|205705.3|205834.9|205684.9|29
1633463840000|2021-10-05 19:57:20|205859.3|205709.3|205858.8|205708.8|205860.2|205710.2|205856.8|205706.8|26
1633463850000|2021-10-05 19:57:30|205861.6|205711.6|205861.5|205711.5|205863.9|205713.9|205858.9|205708.9|21
1633463860000|2021-10-05 19:57:40|205859.3|205709.3|205852.1|205702.1|205860.4|205710.4|205849.9|205699.9|29
1633463870000|2021-10-05 19:57:50|205853|205703|205828.9|205678.9|205853|205703|205827.7|205677.7|24
1633463880000|2021-10-05 19:58:00|205827.5|205677.5|205853.4|205703.4|205854.7|205704.7|205827.5|205677.5|36
1633463890000|2021-10-05 19:58:10|205853.8|205703.8|205845.5|205695.5|205857.3|205707.3|205843.1|205693.1|32
1633463900000|2021-10-05 19:58:20|205845.4|205695.4|205840.9|205690.9|205846.4|205696.4|205840.1|205690.1|26
1633463910000|2021-10-05 19:58:30|205841.1|205691.1|205839.4|205689.4|205842.3|205692.3|205839.1|205689.1|23
1633463920000|2021-10-05 19:58:40|205839.5|205689.5|205843|205693|205843|205693|205838.5|205688.5|26
1633463930000|2021-10-05 19:58:50|205842.2|205692.2|205839.4|205689.4|205844.8|205694.8|205838.5|205688.5|27
1633463940000|2021-10-05 19:59:00|205839.5|205689.5|205839.4|205689.4|205842.3|205692.3|205837.2|205687.2|25
1633463950000|2021-10-05 19:59:10|205838.5|205688.5|205841.5|205691.5|205841.5|205691.5|205837.5|205687.5|21
1633463960000|2021-10-05 19:59:20|205844.4|205694.4|205843.8|205693.8|205846.8|205696.8|205842.8|205692.8|24
1633463970000|2021-10-05 19:59:30|205844.4|205694.4|205802.7|205652.7|205844.4|205694.4|205798.6|205648.6|28
1633463980000|2021-10-05 19:59:40|205802.5|205652.5|205814.4|205664.4|205816.7|205666.7|205801|205651|33
1633463990000|2021-10-05 19:59:50|205811.5|205661.5|205825.6|205675.6|205836|205686|205807.3|205657.3|31
1633464000000|2021-10-05 20:00:00|205823|205673|205845.4|205695.4|205851|205701|205823|205673|37
1633464010000|2021-10-05 20:00:10|205844.7|205694.7|205805.4|205655.4|205844.7|205694.7|205800.2|205650.2|36
1633464020000|2021-10-05 20:00:20|205808.1|205658.1|205807.8|205657.8|205811.4|205661.4|205806.9|205656.9|19
1633464030000|2021-10-05 20:00:30|205809.3|205659.3|205807.4|205657.4|205813.6|205663.6|205805.9|205655.9|27
1633464040000|2021-10-05 20:00:40|205808.7|205658.7|205805.8|205655.8|205809.6|205659.6|205802.2|205652.2|30
1633464050000|2021-10-05 20:00:50|205805.7|205655.7|205805.2|205655.2|205806.7|205656.7|205803.6|205653.6|34
1633464060000|2021-10-05 20:01:00|205805|205655|205798|205648|205805.7|205655.7|205795.8|205645.8|29
1633464070000|2021-10-05 20:01:10|205798.7|205648.7|205797.7|205647.7|205802.3|205652.3|205796|205646|36
1633464080000|2021-10-05 20:01:20|205798|205648|205791.1|205641.1|205802.2|205652.2|205788|205638|34
1633464090000|2021-10-05 20:01:30|205790.6|205640.6|205794.5|205644.5|205798.7|205648.7|205790.6|205640.6|35
1633464100000|2021-10-05 20:01:40|205794.1|205644.1|205787.9|205637.9|205796.6|205646.6|205785.8|205635.8|30
1633464110000|2021-10-05 20:01:50|205788.9|205638.9|205788.4|205638.4|205790|205640|205786|205636|17
1633464120000|2021-10-05 20:02:00|205788.2|205638.2|205771.9|205621.9|205789.3|205639.3|205770.6|205620.6|27
1633464130000|2021-10-05 20:02:10|205771.7|205621.7|205774.1|205624.1|205775.8|205625.8|205769.8|205619.8|29
1633464140000|2021-10-05 20:02:20|205773|205623|205772.3|205622.3|205782|205632|205772.3|205622.3|29
1633464150000|2021-10-05 20:02:30|205768.3|205618.3|205775.8|205625.8|205775.8|205625.8|205765.2|205615.2|27
1633464160000|2021-10-05 20:02:40|205776.3|205626.3|205773.1|205623.1|205777.2|205627.2|205767.6|205617.6|33
1633464170000|2021-10-05 20:02:50|205775|205625|205771.4|205621.4|205775|205625|205767.2|205617.2|19
1633464180000|2021-10-05 20:03:00|205770.7|205620.7|205778.9|205628.9|205780.8|205630.8|205770.7|205620.7|31
1633464190000|2021-10-05 20:03:10|205780|205630|205779.6|205629.6|205782.1|205632.1|205778.5|205628.5|18
1633464200000|2021-10-05 20:03:20|205779.3|205629.3|205781.8|205631.8|205790.3|205640.3|205774.5|205624.5|26
1633464210000|2021-10-05 20:03:30|205782.1|205632.1|205776.7|205626.7|205783.1|205633.1|205776.7|205626.7|23
1633464220000|2021-10-05 20:03:40|205778.2|205628.2|205776.8|205626.8|205781.1|205631.1|205773.8|205623.8|26
1633464230000|2021-10-05 20:03:50|205777.2|205627.2|205771.8|205621.8|205777.4|205627.4|205765.4|205615.4|25
1633464240000|2021-10-05 20:04:00|205771.5|205621.5|205771.1|205621.1|205773.9|205623.9|205767.7|205617.7|22
1633464250000|2021-10-05 20:04:10|205771.2|205621.2|205771.8|205621.8|205771.8|205621.8|205768.8|205618.8|19
1633464260000|2021-10-05 20:04:20|205771.5|205621.5|205767.4|205617.4|205775.2|205625.2|205766.1|205616.1|22
1633464270000|2021-10-05 20:04:30|205770.8|205620.8|205773.1|205623.1|205773.2|205623.2|205769.4|205619.4|18
1633464280000|2021-10-05 20:04:40|205773.4|205623.4|205772.2|205622.2|205773.4|205623.4|205771.8|205621.8|16
1633464290000|2021-10-05 20:04:50|205772.4|205622.4|205763.7|205613.7|205773.6|205623.6|205761.1|205611.1|17
1633464300000|2021-10-05 20:05:00|205763.6|205613.6|205770.4|205620.4|205785.6|205635.6|205763.3|205613.3|28
1633464310000|2021-10-05 20:05:10|205770.3|205620.3|205770.6|205620.6|205774.3|205624.3|205770.1|205620.1|23
1633464320000|2021-10-05 20:05:20|205771.3|205621.3|205767.1|205617.1|205771.3|205621.3|205765.1|205615.1|25
1633464330000|2021-10-05 20:05:30|205767.2|205617.2|205769.1|205619.1|205770.1|205620.1|205764.5|205614.5|20
1633464340000|2021-10-05 20:05:40|205769.2|205619.2|205768.8|205618.8|205769.2|205619.2|205768.7|205618.7|12
1633464350000|2021-10-05 20:05:50|205768.9|205618.9|205793.2|205643.2|205794.5|205644.5|205768.7|205618.7|23
1633464360000|2021-10-05 20:06:00|205793.1|205643.1|205798.6|205648.6|205799.9|205649.9|205793.1|205643.1|29
1633464370000|2021-10-05 20:06:10|205798.7|205648.7|205795.8|205645.8|205798.9|205648.9|205794.9|205644.9|20
1633464380000|2021-10-05 20:06:20|205795.5|205645.5|205800.7|205650.7|205802.1|205652.1|205795.5|205645.5|22
1633464390000|2021-10-05 20:06:30|205801|205651|205799.4|205649.4|205802.6|205652.6|205798.7|205648.7|20
1633464400000|2021-10-05 20:06:40|205799.7|205649.7|205799.1|205649.1|205799.8|205649.8|205796.4|205646.4|22
1633464410000|2021-10-05 20:06:50|205799|205649|205799.3|205649.3|205801.1|205651.1|205799|205649|15
1633464420000|2021-10-05 20:07:00|205799.6|205649.6|205797.6|205647.6|205799.6|205649.6|205795.4|205645.4|14
1633464430000|2021-10-05 20:07:10|205796.9|205646.9|205796.9|205646.9|205797.4|205647.4|205796.9|205646.9|9
1633464440000|2021-10-05 20:07:20|205796.4|205646.4|205797.5|205647.5|205797.5|205647.5|205796.4|205646.4|11
1633464450000|2021-10-05 20:07:30|205798.3|205648.3|205798|205648|205798.6|205648.6|205798|205648|8
1633464460000|2021-10-05 20:07:40|205796|205646|205796.7|205646.7|205797.3|205647.3|205794.6|205644.6|13
1633464470000|2021-10-05 20:07:50|205796.9|205646.9|205812|205662|205814.9|205664.9|205793.7|205643.7|15
1633464480000|2021-10-05 20:08:00|205811.5|205661.5|205815|205665|205816.7|205666.7|205809.1|205659.1|14
1633464490000|2021-10-05 20:08:10|205814.4|205664.4|205811.6|205661.6|205814.7|205664.7|205808.4|205658.4|17
1633464500000|2021-10-05 20:08:20|205812.1|205662.1|205813.5|205663.5|205814.6|205664.6|205811.8|205661.8|11
1633464510000|2021-10-05 20:08:30|205815.1|205665.1|205810.7|205660.7|205815.2|205665.2|205810.2|205660.2|9
1633464520000|2021-10-05 20:08:40|205811.1|205661.1|205809.1|205659.1|205816.9|205666.9|205808.6|205658.6|12
1633464530000|2021-10-05 20:08:50|205808.4|205658.4|205813.1|205663.1|205816.1|205666.1|205808.4|205658.4|17
1633464540000|2021-10-05 20:09:00|205812.6|205662.6|205812.8|205662.8|205814.2|205664.2|205812|205662|12
1633464550000|2021-10-05 20:09:10|205814.3|205664.3|205812.7|205662.7|205814.3|205664.3|205811.6|205661.6|10
1633464560000|2021-10-05 20:09:20|205812.1|205662.1|205814.5|205664.5|205814.6|205664.6|205812.1|205662.1|10
1633464570000|2021-10-05 20:09:30|205811.3|205661.3|205811.3|205661.3|205812.6|205662.6|205810.3|205660.3|14
1633464580000|2021-10-05 20:09:40|205813|205663|205812.8|205662.8|205813.1|205663.1|205810.1|205660.1|11
1633464590000|2021-10-05 20:09:50|205809|205659|205809.2|205659.2|205810.5|205660.5|205807.4|205657.4|15
1633464600000|2021-10-05 20:10:00|205808.9|205658.9|205809.6|205659.6|205811.1|205661.1|205807|205657|10
1633464610000|2021-10-05 20:10:10|205810.3|205660.3|205809.9|205659.9|205810.6|205660.6|205809.9|205659.9|4
1633464620000|2021-10-05 20:10:20|205811.4|205661.4|205806.2|205656.2|205813.5|205663.5|205805.7|205655.7|7
1633464630000|2021-10-05 20:10:30|205807.4|205657.4|205813.9|205663.9|205813.9|205663.9|205807.4|205657.4|13
1633464640000|2021-10-05 20:10:40|205812.8|205662.8|205813.7|205663.7|205818.8|205668.8|205812.8|205662.8|10
1633464650000|2021-10-05 20:10:50|205812.9|205662.9|205813.8|205663.8|205813.8|205663.8|205812.9|205662.9|10
1633464660000|2021-10-05 20:11:00|205814.1|205664.1|205807.6|205657.6|205822|205672|205806.9|205656.9|12
1633464670000|2021-10-05 20:11:10|205807.1|205657.1|205807.6|205657.6|205809.8|205659.8|205806.5|205656.5|14
1633464680000|2021-10-05 20:11:20|205808.1|205658.1|205805.8|205655.8|205809.6|205659.6|205800.1|205650.1|15
1633464690000|2021-10-05 20:11:30|205808|205658|205805.2|205655.2|205808.1|205658.1|205803.3|205653.3|19
1633464700000|2021-10-05 20:11:40|205805.3|205655.3|205803.1|205653.1|205807.2|205657.2|205803.1|205653.1|12
1633464710000|2021-10-05 20:11:50|205803.2|205653.2|205804.4|205654.4|205805|205655|205803.2|205653.2|13
1633464720000|2021-10-05 20:12:00|205804.5|205654.5|205803.7|205653.7|205806.4|205656.4|205803.6|205653.6|8
1633464730000|2021-10-05 20:12:10|205804.2|205654.2|205803.3|205653.3|205806.8|205656.8|205802.6|205652.6|16
1633464740000|2021-10-05 20:12:20|205803.2|205653.2|205805.8|205655.8|205805.9|205655.9|205803.2|205653.2|15
1633464750000|2021-10-05 20:12:30|205805.4|205655.4|205803.6|205653.6|205805.4|205655.4|205803.6|205653.6|7
1633464760000|2021-10-05 20:12:40|205804|205654|205802.2|205652.2|205804.4|205654.4|205800.8|205650.8|14
1633464770000|2021-10-05 20:12:50|205802.4|205652.4|205776.5|205626.5|205802.4|205652.4|205776.3|205626.3|18
1633464780000|2021-10-05 20:13:00|205771.8|205621.8|205772.9|205622.9|205775.1|205625.1|205771|205621|14
1633464790000|2021-10-05 20:13:10|205773.3|205623.3|205774.8|205624.8|205776.7|205626.7|205773.3|205623.3|16
1633464800000|2021-10-05 20:13:20|205774.4|205624.4|205774.1|205624.1|205774.9|205624.9|205773|205623|13
1633464810000|2021-10-05 20:13:30|205774|205624|205770.2|205620.2|205774|205624|205770|205620|25
1633464820000|2021-10-05 20:13:40|205770.1|205620.1|205769.8|205619.8|205774.9|205624.9|205768|205618|27
1633464830000|2021-10-05 20:13:50|205769|205619|205793.2|205643.2|205793.2|205643.2|205767.4|205617.4|23
1633464840000|2021-10-05 20:14:00|205793|205643|205791.2|205641.2|205793|205643|205786.4|205636.4|22
1633464850000|2021-10-05 20:14:10|205791.1|205641.1|205790.8|205640.8|205791.2|205641.2|205787.2|205637.2|20
1633464860000|2021-10-05 20:14:20|205790.3|205640.3|205789.3|205639.3|205790.5|205640.5|205787.1|205637.1|20
1633464870000|2021-10-05 20:14:30|205789.1|205639.1|205788.8|205638.8|205790.5|205640.5|205788|205638|18
1633464880000|2021-10-05 20:14:40|205788.5|205638.5|205790.4|205640.4|205791.5|205641.5|205787.5|205637.5|21
1633464890000|2021-10-05 20:14:50|205790.3|205640.3|205791.9|205641.9|205792.4|205642.4|205790.3|205640.3|17
1633464900000|2021-10-05 20:15:00|205792|205642|205788.8|205638.8|205792|205642|205788.8|205638.8|15
1633464910000|2021-10-05 20:15:10|205789.4|205639.4|205788.1|205638.1|205790.3|205640.3|205787.6|205637.6|12
1633464920000|2021-10-05 20:15:20|205788.8|205638.8|205788.7|205638.7|205789|205639|205788.1|205638.1|10
1633464930000|2021-10-05 20:15:30|205788.6|205638.6|205789.6|205639.6|205790.3|205640.3|205788.6|205638.6|15
1633464940000|2021-10-05 20:15:40|205789.9|205639.9|205788.7|205638.7|205790|205640|205788.5|205638.5|14
1633464950000|2021-10-05 20:15:50|205789.2|205639.2|205788.8|205638.8|205789.2|205639.2|205786.1|205636.1|17
1633464960000|2021-10-05 20:16:00|205789.8|205639.8|205789.7|205639.7|205790|205640|205787.6|205637.6|13
1633464970000|2021-10-05 20:16:10|205789.3|205639.3|205788.4|205638.4|205789.3|205639.3|205788.2|205638.2|6
1633464980000|2021-10-05 20:16:20|205788.2|205638.2|205790.3|205640.3|205790.6|205640.6|205788.2|205638.2|11
1633464990000|2021-10-05 20:16:30|205790|205640|205791.7|205641.7|205792.6|205642.6|205789.4|205639.4|24
1633465000000|2021-10-05 20:16:40|205791.5|205641.5|205791.2|205641.2|205791.5|205641.5|205791.1|205641.1|5
1633465010000|2021-10-05 20:16:50|205791.1|205641.1|205791.3|205641.3|205791.8|205641.8|205791.1|205641.1|10
1633465020000|2021-10-05 20:17:00|205790.1|205640.1|205791.1|205641.1|205791.2|205641.2|205790.1|205640.1|8
1633465030000|2021-10-05 20:17:10|205790.5|205640.5|205797.9|205647.9|205799.2|205649.2|205789.7|205639.7|20
1633465040000|2021-10-05 20:17:20|205797.3|205647.3|205798|205648|205798.7|205648.7|205796.5|205646.5|11
1633465050000|2021-10-05 20:17:30|205796.5|205646.5|205793.6|205643.6|205799.2|205649.2|205793.6|205643.6|15
1633465060000|2021-10-05 20:17:40|205793|205643|205799.3|205649.3|205799.9|205649.9|205792.6|205642.6|14
1633465070000|2021-10-05 20:17:50|205799.1|205649.1|205793.4|205643.4|205799.1|205649.1|205793.4|205643.4|17
1633465080000|2021-10-05 20:18:00|205794.6|205644.6|205797.2|205647.2|205798.6|205648.6|205794.6|205644.6|13
1633465090000|2021-10-05 20:18:10|205796.4|205646.4|205774.1|205624.1|205796.4|205646.4|205771.6|205621.6|28
1633465100000|2021-10-05 20:18:20|205773.6|205623.6|205779.7|205629.7|205783|205633|205773.6|205623.6|21
1633465110000|2021-10-05 20:18:30|205779.1|205629.1|205781.7|205631.7|205784.8|205634.8|205776.1|205626.1|22
1633465120000|2021-10-05 20:18:40|205781.9|205631.9|205774.7|205624.7|205781.9|205631.9|205773.8|205623.8|21
1633465130000|2021-10-05 20:18:50|205774.5|205624.5|205773|205623|205774.9|205624.9|205772.5|205622.5|7
1633465140000|2021-10-05 20:19:00|205772.7|205622.7|205770|205620|205772.7|205622.7|205769.3|205619.3|16
1633465150000|2021-10-05 20:19:10|205771.3|205621.3|205770.7|205620.7|205771.6|205621.6|205770.5|205620.5|12
1633465160000|2021-10-05 20:19:20|205769.8|205619.8|205774.7|205624.7|205774.8|205624.8|205769.8|205619.8|22
1633465170000|2021-10-05 20:19:30|205772.4|205622.4|205772.2|205622.2|205773.2|205623.2|205771.8|205621.8|16
1633465180000|2021-10-05 20:19:40|205772|205622|205772.9|205622.9|205773|205623|205772|205622|17
1633465190000|2021-10-05 20:19:50|205773.1|205623.1|205772.7|205622.7|205773.1|205623.1|205772.2|205622.2|8
1633465200000|2021-10-05 20:20:00|205772.5|205622.5|205766.5|205616.5|205772.8|205622.8|205764.8|205614.8|18
1633465210000|2021-10-05 20:20:10|205766.1|205616.1|205766.3|205616.3|205768.3|205618.3|205762.2|205612.2|23
1633465220000|2021-10-05 20:20:20|205766.4|205616.4|205765.7|205615.7|205767.4|205617.4|205764.1|205614.1|14
1633465230000|2021-10-05 20:20:30|205764.6|205614.6|205764.9|205614.9|205767.2|205617.2|205764.6|205614.6|16
1633465240000|2021-10-05 20:20:40|205765.2|205615.2|205762.7|205612.7|205765.2|205615.2|205762.3|205612.3|10
1633465250000|2021-10-05 20:20:50|205763.5|205613.5|205764.1|205614.1|205766.2|205616.2|205763.4|205613.4|16
1633465260000|2021-10-05 20:21:00|205765.2|205615.2|205764.2|205614.2|205766.7|205616.7|205763.9|205613.9|11
1633465270000|2021-10-05 20:21:10|205764.9|205614.9|205765.3|205615.3|205765.5|205615.5|205764.9|205614.9|3
1633465280000|2021-10-05 20:21:20|205765.1|205615.1|205765.1|205615.1|205765.7|205615.7|205762.8|205612.8|11
1633465290000|2021-10-05 20:21:30|205765.8|205615.8|205766|205616|205766.2|205616.2|205765.1|205615.1|11
1633465300000|2021-10-05 20:21:40|205766.1|205616.1|205767.2|205617.2|205768|205618|205765.8|205615.8|11
1633465310000|2021-10-05 20:21:50|205767.3|205617.3|205764.6|205614.6|205768.1|205618.1|205763.5|205613.5|13
1633465320000|2021-10-05 20:22:00|205764.2|205614.2|205767.2|205617.2|205768.2|205618.2|205764.2|205614.2|18
1633465330000|2021-10-05 20:22:10|205768.6|205618.6|205758.6|205608.6|205769.3|205619.3|205758.2|205608.2|13
1633465340000|2021-10-05 20:22:20|205758.1|205608.1|205764.4|205614.4|205767.5|205617.5|205755.7|205605.7|15
1633465350000|2021-10-05 20:22:30|205764.3|205614.3|205764|205614|205765.1|205615.1|205764|205614|9
1633465360000|2021-10-05 20:22:40|205764.2|205614.2|205765|205615|205765|205615|205764|205614|7
1633465370000|2021-10-05 20:22:50|205764.1|205614.1|205764.5|205614.5|205764.6|205614.6|205764.1|205614.1|8
1633465380000|2021-10-05 20:23:00|205764.1|205614.1|205762.8|205612.8|205765.6|205615.6|205762.8|205612.8|10
1633465390000|2021-10-05 20:23:10|205762.9|205612.9|205764.3|205614.3|205764.9|205614.9|205761.8|205611.8|13
1633465400000|2021-10-05 20:23:20|205764.4|205614.4|205764.9|205614.9|205764.9|205614.9|205764.4|205614.4|2
1633465410000|2021-10-05 20:23:30|205765.4|205615.4|205765.5|205615.5|205765.5|205615.5|205765|205615|10
1633465420000|2021-10-05 20:23:40|205765.4|205615.4|205765.4|205615.4|205765.9|205615.9|205765.4|205615.4|8
1633465430000|2021-10-05 20:23:50|205764|205614|205766.2|205616.2|205766.2|205616.2|205764|205614|10
1633465440000|2021-10-05 20:24:00|205765.8|205615.8|205768.2|205618.2|205769.8|205619.8|205765.3|205615.3|17
1633465450000|2021-10-05 20:24:10|205768.9|205618.9|205769.2|205619.2|205769.6|205619.6|205768.1|205618.1|12
1633465460000|2021-10-05 20:24:20|205769.1|205619.1|205767.8|205617.8|205769.1|205619.1|205766.5|205616.5|16
1633465470000|2021-10-05 20:24:30|205767.7|205617.7|205770.5|205620.5|205771.2|205621.2|205766.5|205616.5|13
1633465480000|2021-10-05 20:24:40|205770.2|205620.2|205771.9|205621.9|205772.5|205622.5|205769.6|205619.6|15
1633465490000|2021-10-05 20:24:50|205771.2|205621.2|205772.1|205622.1|205774.8|205624.8|205771.1|205621.1|12
1633465500000|2021-10-05 20:25:00|205772.2|205622.2|205770.8|205620.8|205772.3|205622.3|205770.8|205620.8|9
1633465510000|2021-10-05 20:25:10|205771.1|205621.1|205771.8|205621.8|205772.7|205622.7|205770.2|205620.2|14
1633465520000|2021-10-05 20:25:20|205772.7|205622.7|205777.7|205627.7|205780.5|205630.5|205771.8|205621.8|11
1633465530000|2021-10-05 20:25:30|205779.6|205629.6|205777.8|205627.8|205781|205631|205776.8|205626.8|15
1633465540000|2021-10-05 20:25:40|205777.9|205627.9|205778|205628|205778.9|205628.9|205776.3|205626.3|18
1633465550000|2021-10-05 20:25:50|205778.1|205628.1|205776.8|205626.8|205778.1|205628.1|205776.8|205626.8|7
1633465560000|2021-10-05 20:26:00|205777|205627|205776.7|205626.7|205777.3|205627.3|205776.7|205626.7|8
1633465570000|2021-10-05 20:26:10|205775.5|205625.5|205776.2|205626.2|205776.2|205626.2|205774.2|205624.2|4
1633465580000|2021-10-05 20:26:20|205775.8|205625.8|205777.4|205627.4|205777.4|205627.4|205775.4|205625.4|10
1633465590000|2021-10-05 20:26:30|205779|205629|205778.7|205628.7|205779.8|205629.8|205776.6|205626.6|10
1633465600000|2021-10-05 20:26:40|205779.2|205629.2|205778|205628|205779.2|205629.2|205777|205627|8
1633465610000|2021-10-05 20:26:50|205778.1|205628.1|205776.7|205626.7|205778.1|205628.1|205775.9|205625.9|5
1633465620000|2021-10-05 20:27:00|205777.1|205627.1|205777.1|205627.1|205777.3|205627.3|205776.9|205626.9|6
1633465630000|2021-10-05 20:27:10|205780.5|205630.5|205777.3|205627.3|205780.5|205630.5|205776.1|205626.1|7
1633465640000|2021-10-05 20:27:20|205777.8|205627.8|205768.4|205618.4|205778.3|205628.3|205766.8|205616.8|10
1633465650000|2021-10-05 20:27:30|205767.7|205617.7|205764.5|205614.5|205773.3|205623.3|205763.6|205613.6|16
1633465660000|2021-10-05 20:27:40|205764.4|205614.4|205764.9|205614.9|205765.3|205615.3|205764.3|205614.3|11
1633465670000|2021-10-05 20:27:50|205764.7|205614.7|205764.7|205614.7|205764.9|205614.9|205763.2|205613.2|9
1633465680000|2021-10-05 20:28:00|205766.8|205616.8|205766|205616|205766.8|205616.8|205763.7|205613.7|12
1633465690000|2021-10-05 20:28:10|205764.4|205614.4|205765.2|205615.2|205766.3|205616.3|205764.1|205614.1|12
1633465700000|2021-10-05 20:28:20|205764.7|205614.7|205763.4|205613.4|205764.7|205614.7|205762.8|205612.8|7
1633465710000|2021-10-05 20:28:30|205764|205614|205763.2|205613.2|205764.9|205614.9|205762.9|205612.9|10
1633465720000|2021-10-05 20:28:40|205763.7|205613.7|205763.8|205613.8|205764.9|205614.9|205763.3|205613.3|8
1633465730000|2021-10-05 20:28:50|205764.2|205614.2|205763.2|205613.2|205764.2|205614.2|205761.9|205611.9|9
1633465740000|2021-10-05 20:29:00|205763.1|205613.1|205766|205616|205768.9|205618.9|205763.1|205613.1|18
1633465750000|2021-10-05 20:29:10|205769.3|205619.3|205777.5|205627.5|205784.3|205634.3|205762|205612|27
1633465760000|2021-10-05 20:29:20|205776.3|205626.3|205775.8|205625.8|205781.3|205631.3|205775.7|205625.7|13
1633465770000|2021-10-05 20:29:30|205775.9|205625.9|205777.8|205627.8|205786.1|205636.1|205775.9|205625.9|16
1633465780000|2021-10-05 20:29:40|205778.7|205628.7|205774.3|205624.3|205781.2|205631.2|205774.3|205624.3|14
1633465790000|2021-10-05 20:29:50|205774.6|205624.6|205758|205608|205776.2|205626.2|205756.6|205606.6|27
1633465800000|2021-10-05 20:30:00|205758.8|205608.8|205758.2|205608.2|205760.3|205610.3|205756|205606|33
1633465810000|2021-10-05 20:30:10|205756.4|205606.4|205762.5|205612.5|205762.8|205612.8|205756.4|205606.4|25
1633465820000|2021-10-05 20:30:20|205763|205613|205761.8|205611.8|205763|205613|205761.8|205611.8|8
1633465830000|2021-10-05 20:30:30|205762|205612|205771.7|205621.7|205775.1|205625.1|205762|205612|16
1633465840000|2021-10-05 20:30:40|205772.1|205622.1|205771.8|205621.8|205772.4|205622.4|205771.6|205621.6|5
1633465850000|2021-10-05 20:30:50|205771.9|205621.9|205771.9|205621.9|205771.9|205621.9|205771|205621|4
1633465860000|2021-10-05 20:31:00|205771.1|205621.1|205770.3|205620.3|205771.1|205621.1|205770.2|205620.2|8
1633465870000|2021-10-05 20:31:10|205771.6|205621.6|205770.9|205620.9|205771.8|205621.8|205770.9|205620.9|6
1633465880000|2021-10-05 20:31:20|205770.8|205620.8|205770.9|205620.9|205771.8|205621.8|205770.8|205620.8|8
1633465890000|2021-10-05 20:31:30|205768.7|205618.7|205768.9|205618.9|205769.7|205619.7|205767.8|205617.8|25
1633465900000|2021-10-05 20:31:40|205767.9|205617.9|205769.2|205619.2|205769.6|205619.6|205762.2|205612.2|23
1633465910000|2021-10-05 20:31:50|205769.6|205619.6|205768.8|205618.8|205770.5|205620.5|205765.5|205615.5|31
1633465920000|2021-10-05 20:32:00|205768.7|205618.7|205770.4|205620.4|205770.7|205620.7|205768.7|205618.7|21
1633465930000|2021-10-05 20:32:10|205770.3|205620.3|205771|205621|205771|205621|205769.8|205619.8|6
1633465940000|2021-10-05 20:32:20|205770.6|205620.6|205771.1|205621.1|205772.1|205622.1|205770.5|205620.5|6
1633465950000|2021-10-05 20:32:30|205771.3|205621.3|205770.1|205620.1|205771.8|205621.8|205770.1|205620.1|8
1633465960000|2021-10-05 20:32:40|205769.7|205619.7|205770.4|205620.4|205770.4|205620.4|205769.7|205619.7|11
1633465970000|2021-10-05 20:32:50|205770.3|205620.3|205769.7|205619.7|205770.3|205620.3|205769|205619|9
1633465980000|2021-10-05 20:33:00|205769.4|205619.4|205770.8|205620.8|205771.1|205621.1|205767.8|205617.8|19
1633465990000|2021-10-05 20:33:10|205770.7|205620.7|205770.5|205620.5|205771.2|205621.2|205770.2|205620.2|9
1633466000000|2021-10-05 20:33:20|205770.6|205620.6|205766.2|205616.2|205771.2|205621.2|205766.2|205616.2|13
1633466010000|2021-10-05 20:33:30|205771.5|205621.5|205762.2|205612.2|205771.5|205621.5|205762.2|205612.2|15
1633466020000|2021-10-05 20:33:40|205766|205616|205765.4|205615.4|205766.8|205616.8|205763.7|205613.7|16
1633466030000|2021-10-05 20:33:50|205766|205616|205763.2|205613.2|205766|205616|205760.4|205610.4|12
1633466040000|2021-10-05 20:34:00|205762.5|205612.5|205746.3|205596.3|205764.5|205614.5|205745.3|205595.3|23
1633466050000|2021-10-05 20:34:10|205745.9|205595.9|205747.9|205597.9|205748.5|205598.5|205745.9|205595.9|21
1633466060000|2021-10-05 20:34:20|205747.4|205597.4|205749.2|205599.2|205749.9|205599.9|205746.9|205596.9|17
1633466070000|2021-10-05 20:34:30|205748.7|205598.7|205750.3|205600.3|205750.3|205600.3|205748.4|205598.4|14
1633466080000|2021-10-05 20:34:40|205750.4|205600.4|205750|205600|205754.2|205604.2|205750|205600|16
1633466090000|2021-10-05 20:34:50|205750.3|205600.3|205750.8|205600.8|205752.2|205602.2|205749.9|205599.9|14
1633466100000|2021-10-05 20:35:00|205752.7|205602.7|205752.6|205602.6|205756|205606|205751.1|205601.1|20
1633466110000|2021-10-05 20:35:10|205751.4|205601.4|205753.2|205603.2|205754.6|205604.6|205751|205601|12
1633466120000|2021-10-05 20:35:20|205752.8|205602.8|205757.2|205607.2|205759.3|205609.3|205752.4|205602.4|12
1633466130000|2021-10-05 20:35:30|205756.8|205606.8|205756.2|205606.2|205757.1|205607.1|205755.9|205605.9|7
1633466140000|2021-10-05 20:35:40|205757|205607|205754.9|205604.9|205758.1|205608.1|205752.6|205602.6|23
1633466150000|2021-10-05 20:35:50|205755.6|205605.6|205754.7|205604.7|205756.7|205606.7|205753.5|205603.5|24
1633466160000|2021-10-05 20:36:00|205754.6|205604.6|205755|205605|205755.6|205605.6|205754.2|205604.2|7
1633466170000|2021-10-05 20:36:10|205755.1|205605.1|205753.6|205603.6|205756.6|205606.6|205749.1|205599.1|19
1633466180000|2021-10-05 20:36:20|205756.9|205606.9|205756|205606|205757.7|205607.7|205755.2|205605.2|20
1633466190000|2021-10-05 20:36:30|205755.8|205605.8|205756.1|205606.1|205757.1|205607.1|205755.4|205605.4|11
1633466200000|2021-10-05 20:36:40|205755.9|205605.9|205756.9|205606.9|205757.2|205607.2|205755.9|205605.9|10
1633466210000|2021-10-05 20:36:50|205756.7|205606.7|205754.4|205604.4|205757.3|205607.3|205754.1|205604.1|7
1633466220000|2021-10-05 20:37:00|205755|205605|205748.3|205598.3|205756.6|205606.6|205747.1|205597.1|19
1633466230000|2021-10-05 20:37:10|205748|205598|205745.9|205595.9|205748|205598|205745|205595|21
1633466240000|2021-10-05 20:37:20|205745.7|205595.7|205746.3|205596.3|205746.3|205596.3|205745.2|205595.2|9
1633466250000|2021-10-05 20:37:30|205746.1|205596.1|205745.5|205595.5|205746.2|205596.2|205744.7|205594.7|9
1633466260000|2021-10-05 20:37:40|205745.6|205595.6|205746.7|205596.7|205747.5|205597.5|205745.6|205595.6|11
1633466270000|2021-10-05 20:37:50|205747.4|205597.4|205745.5|205595.5|205747.4|205597.4|205745.5|205595.5|9
1633466280000|2021-10-05 20:38:00|205746|205596|205746|205596|205747.3|205597.3|205745.9|205595.9|9
1633466290000|2021-10-05 20:38:10|205747|205597|205751.7|205601.7|205754.4|205604.4|205744.5|205594.5|22
1633466300000|2021-10-05 20:38:20|205750|205600|205752.3|205602.3|205755.5|205605.5|205748.9|205598.9|23
1633466310000|2021-10-05 20:38:30|205754.5|205604.5|205747.2|205597.2|205754.5|205604.5|205746.2|205596.2|19
1633466320000|2021-10-05 20:38:40|205750.1|205600.1|205747.3|205597.3|205750.4|205600.4|205747.3|205597.3|16
1633466330000|2021-10-05 20:38:50|205747.4|205597.4|205745.5|205595.5|205747.8|205597.8|205745.5|205595.5|10
1633466340000|2021-10-05 20:39:00|205745|205595|205745.5|205595.5|205749.5|205599.5|205742.3|205592.3|24
1633466350000|2021-10-05 20:39:10|205745.9|205595.9|205746.4|205596.4|205748|205598|205745.3|205595.3|6
1633466360000|2021-10-05 20:39:20|205748.1|205598.1|205748.9|205598.9|205751.6|205601.6|205745.9|205595.9|27
1633466370000|2021-10-05 20:39:30|205748.2|205598.2|205748.1|205598.1|205750.5|205600.5|205748|205598|20
1633466380000|2021-10-05 20:39:40|205748.5|205598.5|205750.7|205600.7|205757.2|205607.2|205747.4|205597.4|22
1633466390000|2021-10-05 20:39:50|205751.4|205601.4|205752.8|205602.8|205755.2|205605.2|205748.5|205598.5|21
1633466400000|2021-10-05 20:40:00|205752.7|205602.7|205751.1|205601.1|205753.5|205603.5|205750.4|205600.4|19
1633466410000|2021-10-05 20:40:10|205751.9|205601.9|205764.1|205614.1|205770.2|205620.2|205750.8|205600.8|29
1633466420000|2021-10-05 20:40:20|205764|205614|205766.6|205616.6|205767.5|205617.5|205763.3|205613.3|25
1633466430000|2021-10-05 20:40:30|205766.7|205616.7|205767|205617|205769.2|205619.2|205766.5|205616.5|18
1633466440000|2021-10-05 20:40:40|205766.6|205616.6|205768.5|205618.5|205768.5|205618.5|205766.6|205616.6|13
1633466450000|2021-10-05 20:40:50|205767.8|205617.8|205769.5|205619.5|205770.7|205620.7|205767.8|205617.8|11
1633466460000|2021-10-05 20:41:00|205769.2|205619.2|205764.2|205614.2|205769.2|205619.2|205762.6|205612.6|27
1633466470000|2021-10-05 20:41:10|205764.3|205614.3|205763.1|205613.1|205765.7|205615.7|205762.6|205612.6|14
1633466480000|2021-10-05 20:41:20|205763.3|205613.3|205766.4|205616.4|205766.7|205616.7|205763.2|205613.2|14
1633466490000|2021-10-05 20:41:30|205765.5|205615.5|205762.5|205612.5|205765.5|205615.5|205751.7|205601.7|21
1633466500000|2021-10-05 20:41:40|205761.3|205611.3|205762.4|205612.4|205762.8|205612.8|205759.5|205609.5|12
1633466510000|2021-10-05 20:41:50|205763.7|205613.7|205760.3|205610.3|205764.5|205614.5|205760.2|205610.2|17
1633466520000|2021-10-05 20:42:00|205759.9|205609.9|205752.4|205602.4|205760.3|205610.3|205749.8|205599.8|20
1633466530000|2021-10-05 20:42:10|205757.3|205607.3|205765|205615|205765|205615|205757.3|205607.3|19
1633466540000|2021-10-05 20:42:20|205763|205613|205759.5|205609.5|205764.7|205614.7|205758.9|205608.9|18
1633466550000|2021-10-05 20:42:30|205761.5|205611.5|205745.3|205595.3|205761.5|205611.5|205744|205594|19
1633466560000|2021-10-05 20:42:40|205745|205595|205738.2|205588.2|205745|205595|205738.2|205588.2|18
1633466570000|2021-10-05 20:42:50|205738|205588|205739.1|205589.1|205740.5|205590.5|205737|205587|21
1633466580000|2021-10-05 20:43:00|205739|205589|205743.7|205593.7|205744.9|205594.9|205736.9|205586.9|26
1633466590000|2021-10-05 20:43:10|205743.3|205593.3|205738.4|205588.4|205744.3|205594.3|205736.7|205586.7|24
1633466600000|2021-10-05 20:43:20|205737.5|205587.5|205739|205589|205742.5|205592.5|205737.5|205587.5|26
1633466610000|2021-10-05 20:43:30|205738.7|205588.7|205738.9|205588.9|205739.8|205589.8|205738.1|205588.1|26
1633466620000|2021-10-05 20:43:40|205738.8|205588.8|205703.2|205553.2|205738.8|205588.8|205701.2|205551.2|17
1633466630000|2021-10-05 20:43:50|205726.7|205576.7|205729.4|205579.4|205730.7|205580.7|205726.7|205576.7|19
1633466640000|2021-10-05 20:44:00|205728.8|205578.8|205731.5|205581.5|205733.7|205583.7|205728.8|205578.8|17
1633466650000|2021-10-05 20:44:10|205731|205581|205731.6|205581.6|205731.7|205581.7|205730.5|205580.5|21
1633466660000|2021-10-05 20:44:20|205731.2|205581.2|205733.5|205583.5|205733.5|205583.5|205731.1|205581.1|5
1633466670000|2021-10-05 20:44:30|205733.6|205583.6|205733.7|205583.7|205737|205587|205731.5|205581.5|24
1633466680000|2021-10-05 20:44:40|205732.5|205582.5|205732.1|205582.1|205733.9|205583.9|205731|205581|25
1633466690000|2021-10-05 20:44:50|205731.9|205581.9|205732.2|205582.2|205734|205584|205731.4|205581.4|16
1633466700000|2021-10-05 20:45:00|205737.3|205587.3|205740.7|205590.7|205741.5|205591.5|205734.1|205584.1|18
1633466710000|2021-10-05 20:45:10|205740.8|205590.8|205736.8|205586.8|205743.5|205593.5|205736.3|205586.3|17
1633466720000|2021-10-05 20:45:20|205734.5|205584.5|205740|205590|205741|205591|205734.5|205584.5|12
1633466730000|2021-10-05 20:45:30|205744|205594|205737.7|205587.7|205744|205594|205737.3|205587.3|11
1633466740000|2021-10-05 20:45:40|205737.4|205587.4|205733.8|205583.8|205737.4|205587.4|205733.8|205583.8|11
1633466750000|2021-10-05 20:45:50|205733.1|205583.1|205733.6|205583.6|205734.6|205584.6|205732.4|205582.4|14
1633466760000|2021-10-05 20:46:00|205734.4|205584.4|205734.7|205584.7|205735.7|205585.7|205733.2|205583.2|8
1633466770000|2021-10-05 20:46:10|205734.3|205584.3|205736|205586|205736.2|205586.2|205734.3|205584.3|6
1633466780000|2021-10-05 20:46:20|205737|205587|205734.6|205584.6|205737|205587|205734.6|205584.6|9
1633466790000|2021-10-05 20:46:30|205735.8|205585.8|205736.5|205586.5|205736.6|205586.6|205735.8|205585.8|6
1633466800000|2021-10-05 20:46:40|205736.4|205586.4|205734.1|205584.1|205737|205587|205733.4|205583.4|10
1633466810000|2021-10-05 20:46:50|205736.8|205586.8|205736.1|205586.1|205736.8|205586.8|205736.1|205586.1|3
1633466820000|2021-10-05 20:47:00|205735.6|205585.6|205737.5|205587.5|205739.9|205589.9|205734.3|205584.3|11
1633466830000|2021-10-05 20:47:10|205737.8|205587.8|205736|205586|205737.8|205587.8|205733.1|205583.1|8
1633466840000|2021-10-05 20:47:20|205735.4|205585.4|205735.2|205585.2|205735.7|205585.7|205735.2|205585.2|3
1633466850000|2021-10-05 20:47:30|205735.9|205585.9|205737.8|205587.8|205737.8|205587.8|205730|205580|11
1633466860000|2021-10-05 20:47:40|205734.2|205584.2|205736.2|205586.2|205736.2|205586.2|205734.2|205584.2|3
1633466870000|2021-10-05 20:47:50|205731.9|205581.9|205736.1|205586.1|205736.8|205586.8|205731.8|205581.8|12
1633466880000|2021-10-05 20:48:00|205736|205586|205740.7|205590.7|205741.4|205591.4|205735.7|205585.7|17
1633466890000|2021-10-05 20:48:10|205740.9|205590.9|205739.1|205589.1|205741|205591|205739.1|205589.1|7
1633466900000|2021-10-05 20:48:20|205736.8|205586.8|205739.6|205589.6|205739.6|205589.6|205736.1|205586.1|17
1633466910000|2021-10-05 20:48:30|205738.4|205588.4|205739.3|205589.3|205740|205590|205738.4|205588.4|6
1633466920000|2021-10-05 20:48:40|205740.9|205590.9|205737.8|205587.8|205742.2|205592.2|205735.4|205585.4|12
1633466930000|2021-10-05 20:48:50|205738.6|205588.6|205741.1|205591.1|205741.1|205591.1|205738.6|205588.6|13
1633466940000|2021-10-05 20:49:00|205742.6|205592.6|205749.1|205599.1|205749.1|205599.1|205740.3|205590.3|13
1633466950000|2021-10-05 20:49:10|205754.6|205604.6|205752.3|205602.3|205761.3|205611.3|205749.9|205599.9|26
1633466960000|2021-10-05 20:49:20|205740.3|205590.3|205749.7|205599.7|205750.1|205600.1|205739.8|205589.8|14
1633466970000|2021-10-05 20:49:30|205750|205600|205750.1|205600.1|205750.4|205600.4|205749.8|205599.8|11
1633466980000|2021-10-05 20:49:40|205750.3|205600.3|205754|205604|205755.1|205605.1|205750.1|205600.1|16
1633466990000|2021-10-05 20:49:50|205754.5|205604.5|205755.5|205605.5|205756.1|205606.1|205752.7|205602.7|11
1633467000000|2021-10-05 20:50:00|205756.5|205606.5|205756.8|205606.8|205757.3|205607.3|205746.9|205596.9|16
1633467010000|2021-10-05 20:50:10|205746|205596|205749.6|205599.6|205755.5|205605.5|205746|205596|9
1633467020000|2021-10-05 20:50:20|205749.7|205599.7|205750.5|205600.5|205753.5|205603.5|205749.7|205599.7|9
1633467030000|2021-10-05 20:50:30|205749.1|205599.1|205751.3|205601.3|205752.4|205602.4|205749.1|205599.1|5
1633467040000|2021-10-05 20:50:40|205750.8|205600.8|205749.5|205599.5|205751.3|205601.3|205749.3|205599.3|14
1633467050000|2021-10-05 20:50:50|205749.7|205599.7|205752.4|205602.4|205752.5|205602.5|205748.8|205598.8|7
1633467060000|2021-10-05 20:51:00|205753.1|205603.1|205751.9|205601.9|205753.1|205603.1|205751.3|205601.3|8
1633467070000|2021-10-05 20:51:10|205750.8|205600.8|205749|205599|205750.8|205600.8|205748.2|205598.2|7
1633467080000|2021-10-05 20:51:20|205749.2|205599.2|205741.6|205591.6|205753.2|205603.2|205741.6|205591.6|17
1633467090000|2021-10-05 20:51:30|205741.8|205591.8|205743.7|205593.7|205746.8|205596.8|205735.7|205585.7|16
1633467100000|2021-10-05 20:51:40|205744|205594|205745.4|205595.4|205746.1|205596.1|205742.6|205592.6|10
1633467110000|2021-10-05 20:51:50|205744.7|205594.7|205743.5|205593.5|205744.7|205594.7|205743.2|205593.2|8
1633467120000|2021-10-05 20:52:00|205744.5|205594.5|205744.4|205594.4|205745.2|205595.2|205743.4|205593.4|8
1633467130000|2021-10-05 20:52:10|205744.6|205594.6|205742.6|205592.6|205744.6|205594.6|205742.6|205592.6|8
1633467140000|2021-10-05 20:52:20|205742.2|205592.2|205742.8|205592.8|205742.8|205592.8|205741.5|205591.5|9
1633467150000|2021-10-05 20:52:30|205742.6|205592.6|205740.8|205590.8|205743.8|205593.8|205740.2|205590.2|11
1633467160000|2021-10-05 20:52:40|205740.6|205590.6|205740.7|205590.7|205741.5|205591.5|205740.2|205590.2|8
1633467170000|2021-10-05 20:52:50|205741.6|205591.6|205742.6|205592.6|205742.9|205592.9|205740.9|205590.9|11
1633467180000|2021-10-05 20:53:00|205742.9|205592.9|205745.4|205595.4|205745.4|205595.4|205741.3|205591.3|5
1633467190000|2021-10-05 20:53:10|205745|205595|205743.2|205593.2|205745.1|205595.1|205742.7|205592.7|6
1633467200000|2021-10-05 20:53:20|205742.7|205592.7|205734.5|205584.5|205742.7|205592.7|205734.4|205584.4|18
1633467210000|2021-10-05 20:53:30|205736.3|205586.3|205732.1|205582.1|205737.8|205587.8|205732.1|205582.1|17
1633467220000|2021-10-05 20:53:40|205733.7|205583.7|205732.6|205582.6|205734|205584|205732.5|205582.5|10
1633467230000|2021-10-05 20:53:50|205732.4|205582.4|205731.1|205581.1|205732.9|205582.9|205731.1|205581.1|6
1633467240000|2021-10-05 20:54:00|205731.3|205581.3|205724.4|205574.4|205732.4|205582.4|205724.4|205574.4|11
1633467250000|2021-10-05 20:54:10|205727.3|205577.3|205728.7|205578.7|205729.5|205579.5|205726.8|205576.8|10
1633467260000|2021-10-05 20:54:20|205729.9|205579.9|205727.2|205577.2|205730.2|205580.2|205727.2|205577.2|15
1633467270000|2021-10-05 20:54:30|205727.1|205577.1|205733.2|205583.2|205733.2|205583.2|205726.8|205576.8|18
1633467280000|2021-10-05 20:54:40|205733.5|205583.5|205730.1|205580.1|205733.5|205583.5|205729.5|205579.5|19
1633467290000|2021-10-05 20:54:50|205730.9|205580.9|205727.4|205577.4|205732.5|205582.5|205727.4|205577.4|17
1633467300000|2021-10-05 20:55:00|205724.5|205574.5|205721.7|205571.7|205724.5|205574.5|205719.5|205569.5|17
1633467310000|2021-10-05 20:55:10|205721.9|205571.9|205719.9|205569.9|205721.9|205571.9|205719.8|205569.8|8
1633467320000|2021-10-05 20:55:20|205717.9|205567.9|205718.8|205568.8|205718.8|205568.8|205717.9|205567.9|6
1633467330000|2021-10-05 20:55:30|205718.9|205568.9|205723.9|205573.9|205726|205576|205718.9|205568.9|9
1633467340000|2021-10-05 20:55:40|205719.6|205569.6|205721.5|205571.5|205723.3|205573.3|205719.6|205569.6|10
1633467350000|2021-10-05 20:55:50|205719.3|205569.3|205721|205571|205721|205571|205718.8|205568.8|10
1633467360000|2021-10-05 20:56:00|205720.8|205570.8|205713.3|205563.3|205720.8|205570.8|205712.8|205562.8|9
1633467370000|2021-10-05 20:56:10|205713.6|205563.6|205712.8|205562.8|205714.1|205564.1|205712.7|205562.7|7
1633467380000|2021-10-05 20:56:20|205713.2|205563.2|205724.7|205574.7|205725.3|205575.3|205713.2|205563.2|12
1633467390000|2021-10-05 20:56:30|205723.1|205573.1|205721.2|205571.2|205723.1|205573.1|205720|205570|10
1633467400000|2021-10-05 20:56:40|205721.4|205571.4|205720.7|205570.7|205721.9|205571.9|205720.7|205570.7|9
1633467410000|2021-10-05 20:56:50|205719.7|205569.7|205722.7|205572.7|205722.7|205572.7|205716|205566|9
1633467420000|2021-10-05 20:57:00|205726|205576|205725.4|205575.4|205728.5|205578.5|205724.5|205574.5|11
1633467430000|2021-10-05 20:57:10|205720.7|205570.7|205722.4|205572.4|205722.7|205572.7|205720.7|205570.7|10
1633467440000|2021-10-05 20:57:20|205722.2|205572.2|205722|205572|205722.2|205572.2|205722|205572|2
1633467450000|2021-10-05 20:57:30|205722.6|205572.6|205725.6|205575.6|205727|205577|205722.1|205572.1|10
1633467460000|2021-10-05 20:57:40|205722|205572|205721|205571|205731.1|205581.1|205719.9|205569.9|17
1633467470000|2021-10-05 20:57:50|205720.2|205570.2|205721.9|205571.9|205722.8|205572.8|205719.8|205569.8|8
1633467480000|2021-10-05 20:58:00|205723.4|205573.4|205724.8|205574.8|205724.9|205574.9|205722|205572|10
1633467490000|2021-10-05 20:58:10|205724.9|205574.9|205722|205572|205724.9|205574.9|205717.3|205567.3|14
1633467500000|2021-10-05 20:58:20|205718.7|205568.7|205725.2|205575.2|205728.2|205578.2|205718.7|205568.7|17
1633467510000|2021-10-05 20:58:30|205724.5|205574.5|205722.8|205572.8|205724.6|205574.6|205718.5|205568.5|14
1633467520000|2021-10-05 20:58:40|205722.9|205572.9|205720.9|205570.9|205722.9|205572.9|205720.2|205570.2|13
1633467530000|2021-10-05 20:58:50|205721.7|205571.7|205716.5|205566.5|205721.7|205571.7|205716.2|205566.2|12
1633467540000|2021-10-05 20:59:00|205715.7|205565.7|205715.8|205565.8|205717.9|205567.9|205714.7|205564.7|13
1633467550000|2021-10-05 20:59:10|205715.6|205565.6|205711.3|205561.3|205715.6|205565.6|205704.4|205554.4|14
1633467560000|2021-10-05 20:59:20|205711.1|205561.1|205717.7|205567.7|205721.7|205571.7|205709.3|205559.3|13
1633467570000|2021-10-05 20:59:30|205720.5|205570.5|205718.9|205568.9|205721|205571|205718.9|205568.9|8
1633467580000|2021-10-05 20:59:40|205718.6|205568.6|205729.5|205579.5|205730.2|205580.2|205718.6|205568.6|8
1633467590000|2021-10-05 20:59:50|205721.6|205571.6|205730.1|205580.1|205790.2|205640.2|205721|205571|20
1633467600000|2021-10-05 21:00:00|205755.5|205605.5|205770|205620|205777.9|205627.9|205755.5|205605.5|5
1633467610000|2021-10-05 21:00:10|205754.6|205604.6|205754.6|205604.6|205754.6|205604.6|205754.6|205604.6|1
1633467620000|2021-10-05 21:00:20|205760.9|205610.9|205760.9|205610.9|205760.9|205610.9|205760.9|205610.9|1
1633467640000|2021-10-05 21:00:40|205754.6|205604.6|205876.6|205579.6|205876.6|205604.6|205754.6|205578.9|3
1633467650000|2021-10-05 21:00:50|205874.9|205577.9|205866.8|205569.8|205874.9|205577.9|205866.8|205569.8|4
1633467660000|2021-10-05 21:01:00|205866.6|205569.6|205866.8|205569.8|205866.8|205569.8|205865.5|205568.5|5
1633467680000|2021-10-05 21:01:20|205864.5|205567.5|205864.4|205567.4|205864.5|205567.5|205864.4|205567.4|2
1633467690000|2021-10-05 21:01:30|205864.3|205567.3|205864.5|205567.5|205864.5|205567.5|205864.3|205567.3|2
1633467700000|2021-10-05 21:01:40|205864.4|205567.4|205866.2|205569.2|205866.7|205569.7|205864.4|205567.4|5
1633467710000|2021-10-05 21:01:50|205852.3|205593.9|205852.3|205593.9|205852.3|205593.9|205852.3|205593.9|1
1633467720000|2021-10-05 21:02:00|205857.6|205600.2|205857.1|205600|205857.6|205600.2|205857.1|205600|2
1633467770000|2021-10-05 21:02:50|205866.3|205569.3|205859.2|205562.2|205866.3|205569.3|205859.2|205562.2|2
1633467780000|2021-10-05 21:03:00|205859|205562|205858.9|205561.9|205859|205562|205858.9|205561.9|2
1633467810000|2021-10-05 21:03:30|205859.9|205562.9|205859.9|205562.9|205859.9|205562.9|205859.9|205562.9|1
1633467820000|2021-10-05 21:03:40|205862.1|205565.1|205860.3|205563.3|205862.1|205565.1|205860.3|205563.3|2
1633467830000|2021-10-05 21:03:50|205862.3|205565.3|205862.8|205565.8|205862.8|205565.8|205862.3|205565.3|2
1633467840000|2021-10-05 21:04:00|205862.9|205565.9|205864.4|205567.4|205864.4|205567.4|205862.9|205565.9|3
1633467850000|2021-10-05 21:04:10|205864.6|205567.6|205866.7|205569.7|205866.7|205569.7|205864.2|205567.2|3
1633467860000|2021-10-05 21:04:20|205866.6|205569.6|205866.6|205569.6|205866.6|205569.6|205866.6|205569.6|1
1633467880000|2021-10-05 21:04:40|205868.1|205571.1|205865.6|205568.6|205868.1|205571.1|205865.6|205568.6|3
1633467890000|2021-10-05 21:04:50|205865.3|205568.3|205865.3|205568.3|205865.3|205568.3|205865.3|205568.3|1
1633467900000|2021-10-05 21:05:00|205881.2|205584.2|205867.2|205570.2|205881.2|205584.2|205845.1|205548.1|7
1633467910000|2021-10-05 21:05:10|205877|205580|205865.2|205568.2|205877|205580|205865.2|205568.2|3
1633467920000|2021-10-05 21:05:20|205865.8|205568.8|205842.6|205545.6|205865.8|205568.8|205842.6|205545.6|3
1633467930000|2021-10-05 21:05:30|205816|205519|205848.9|205551.9|205848.9|205551.9|205816|205519|4
1633467940000|2021-10-05 21:05:40|205848.5|205551.5|205846.8|205549.8|205853.6|205556.6|205846.8|205549.8|3
1633467950000|2021-10-05 21:05:50|205855.8|205558.8|205856.6|205559.6|205856.6|205559.6|205855.8|205558.8|2
1633467960000|2021-10-05 21:06:00|205851.3|205554.3|205860.7|205563.7|205860.7|205563.7|205851.3|205554.3|5
1633467970000|2021-10-05 21:06:10|205880.7|205583.7|205887|205590|205908.3|205611.3|205876.2|205579.2|9
1633467980000|2021-10-05 21:06:20|205884.3|205587.3|205862|205565|205884.3|205587.3|205862|205565|5
1633467990000|2021-10-05 21:06:30|205860|205563|205866.6|205569.6|205875.8|205578.8|205859.7|205562.7|7
1633468000000|2021-10-05 21:06:40|205862.3|205565.3|205851.7|205554.7|205862.3|205565.3|205851.7|205554.7|4
1633468010000|2021-10-05 21:06:50|205853.4|205556.4|205851.4|205554.4|205853.4|205556.4|205851.4|205554.4|2
1633468020000|2021-10-05 21:07:00|205844.3|205547.3|205867.2|205570.2|205875.8|205578.8|205844.3|205547.3|5
1633468030000|2021-10-05 21:07:10|205844.3|205547.3|205844.3|205547.3|205844.3|205547.3|205844.3|205547.3|1
1633468050000|2021-10-05 21:07:30|205851.4|205554.4|205861.9|205564.9|205861.9|205564.9|205851.4|205554.4|2
1633468060000|2021-10-05 21:07:40|205849.5|205552.5|205850.4|205553.4|205862.7|205565.7|205849.5|205552.5|5
1633468070000|2021-10-05 21:07:50|205869|205572|205869|205572|205869|205572|205869|205572|1
1633468080000|2021-10-05 21:08:00|205894.5|205597.5|205854.7|205557.7|205894.5|205597.5|205854.7|205557.7|3
1633468090000|2021-10-05 21:08:10|205851.5|205554.5|205850.9|205553.9|205857.5|205560.5|205850.9|205553.9|6
1633468100000|2021-10-05 21:08:20|205849.8|205552.8|205850.4|205553.4|205850.4|205553.4|205846|205549|5
1633468110000|2021-10-05 21:08:30|205849.7|205552.7|205853.2|205556.2|205861.9|205564.9|205849.7|205552.7|8
1633468120000|2021-10-05 21:08:40|205849.5|205552.5|205856.1|205559.1|205883.9|205586.9|205849.5|205552.5|9
1633468130000|2021-10-05 21:08:50|205864.3|205567.3|205876.3|205579.3|205879.4|205582.4|205862.6|205565.6|4
1633468140000|2021-10-05 21:09:00|205862.6|205565.6|205851.8|205554.8|205862.6|205565.6|205851.8|205554.8|4
1633468150000|2021-10-05 21:09:10|205850.3|205553.3|205848.3|205551.3|205850.3|205553.3|205848.3|205551.3|2
1633468160000|2021-10-05 21:09:20|205838.9|205541.9|205858.9|205561.9|205861.5|205564.5|205838.9|205541.9|3
1633468170000|2021-10-05 21:09:30|205856.1|205559.1|205838.9|205541.9|205856.1|205559.1|205838.9|205541.9|3
1633468180000|2021-10-05 21:09:40|205840.9|205543.9|205846|205549|205848.6|205551.6|205840.9|205543.9|4
1633468190000|2021-10-05 21:09:50|205844.3|205547.3|205863.2|205566.2|205868.8|205571.8|205844.3|205547.3|7
1633468200000|2021-10-05 21:10:00|205858.7|205561.7|205855.6|205558.6|205858.7|205561.7|205855.2|205558.2|12
1633468210000|2021-10-05 21:10:10|205847.7|205550.7|205862.5|205565.5|205880.2|205583.2|205847.7|205550.7|10
1633468220000|2021-10-05 21:10:20|205861.8|205564.8|205849.6|205552.6|205862.1|205565.1|205848.2|205551.2|10
1633468230000|2021-10-05 21:10:30|205853.3|205556.3|205851.1|205554.1|205853.3|205556.3|205848.3|205551.3|12
1633468240000|2021-10-05 21:10:40|205849.7|205552.7|205888.1|205591.1|205888.1|205591.1|205843.4|205546.4|13
1633468250000|2021-10-05 21:10:50|205873.5|205576.5|205859.5|205562.5|205873.5|205576.5|205858.9|205561.9|9
1633468260000|2021-10-05 21:11:00|205858.1|205561.1|205846.1|205549.1|205859|205562|205839.4|205542.4|7
1633468270000|2021-10-05 21:11:10|205843.5|205546.5|205852.7|205555.7|205855.6|205558.6|205841.7|205544.7|7
1633468280000|2021-10-05 21:11:20|205849.6|205552.6|205835|205538|205851.4|205554.4|205835|205538|5
1633468290000|2021-10-05 21:11:30|205864.3|205567.3|205860|205563|205869.9|205572.9|205857.3|205560.3|8
1633468300000|2021-10-05 21:11:40|205858.1|205561.1|205861.2|205564.2|205877.3|205580.3|205857.8|205560.8|13
1633468310000|2021-10-05 21:11:50|205860.1|205563.1|205859.9|205562.9|205862.5|205565.5|205859.9|205562.9|9
1633468320000|2021-10-05 21:12:00|205860.1|205563.1|205852.2|205555.2|205860.1|205563.1|205852.2|205555.2|10
1633468330000|2021-10-05 21:12:10|205852.9|205555.9|205844.4|205547.4|205852.9|205555.9|205835.2|205538.2|7
1633468340000|2021-10-05 21:12:20|205838.5|205541.5|205849.6|205552.6|205859.8|205562.8|205835.2|205538.2|9
1633468350000|2021-10-05 21:12:30|205845.6|205548.6|205858.7|205561.7|205868|205571|205845.5|205548.5|8
1633468360000|2021-10-05 21:12:40|205850.7|205553.7|205862|205565|205874.2|205577.2|205850.7|205553.7|6
1633468370000|2021-10-05 21:12:50|205864.2|205567.2|205859.4|205562.4|205864.2|205567.2|205859.4|205562.4|5
1633468380000|2021-10-05 21:13:00|205859.8|205562.8|205842.1|205545.1|205860.3|205563.3|205842.1|205545.1|5
1633468390000|2021-10-05 21:13:10|205842.2|205545.2|205852.5|205555.5|205857.6|205560.6|205842.2|205545.2|8
1633468400000|2021-10-05 21:13:20|205856.4|205559.4|205857.5|205560.5|205859.5|205562.5|205856.4|205559.4|16
1633468410000|2021-10-05 21:13:30|205857.7|205560.7|205863.1|205566.1|205866.8|205569.8|205857.7|205560.7|17
1633468420000|2021-10-05 21:13:40|205863.6|205566.6|205862.8|205565.8|205863.6|205566.6|205862|205565|10
1633468430000|2021-10-05 21:13:50|205862.7|205565.7|205848.2|205551.2|205862.8|205565.8|205848.2|205551.2|8
1633468440000|2021-10-05 21:14:00|205845.4|205548.4|205870.1|205573.1|205875.6|205578.6|205844.9|205547.9|5
1633468450000|2021-10-05 21:14:10|205874.8|205577.8|205871.6|205574.6|205879.4|205582.4|205871.6|205574.6|4
1633468460000|2021-10-05 21:14:20|205864.1|205567.1|205868.9|205571.9|205872.8|205575.8|205864.1|205567.1|3
1633468470000|2021-10-05 21:14:30|205898.9|205601.9|205861.7|205564.7|205898.9|205601.9|205861.7|205564.7|8
1633468480000|2021-10-05 21:14:40|205860.4|205563.4|205860.4|205563.4|205860.4|205563.4|205860.3|205563.3|3
1633468490000|2021-10-05 21:14:50|205837.9|205540.9|205837.9|205540.9|205837.9|205540.9|205837.9|205540.9|1
1633468500000|2021-10-05 21:15:00|205841.6|205544.6|205855.8|205558.8|205860.3|205563.3|205841.6|205544.6|6
1633468510000|2021-10-05 21:15:10|205855.7|205558.7|205853.4|205556.4|205856.7|205559.7|205849.8|205552.8|7
1633468520000|2021-10-05 21:15:20|205851.1|205554.1|205862.9|205565.9|205872.7|205575.7|205851.1|205554.1|4
1633468530000|2021-10-05 21:15:30|205860.4|205563.4|205858.8|205561.8|205861.9|205564.9|205858.8|205561.8|5
1633468540000|2021-10-05 21:15:40|205857.6|205560.6|205856.6|205559.6|205857.8|205560.8|205856|205559|5
1633468550000|2021-10-05 21:15:50|205856.3|205559.3|205896.7|205599.7|205905.1|205608.1|205856.3|205559.3|4
1633468560000|2021-10-05 21:16:00|205890.7|205593.7|205858.9|205561.9|205890.7|205593.7|205858.9|205561.9|6
1633468570000|2021-10-05 21:16:10|205857.5|205560.5|205869.3|205572.3|205872.3|205575.3|205854.7|205557.7|5
1633468580000|2021-10-05 21:16:20|205847.4|205550.4|205855.9|205558.9|205859.8|205562.8|205846|205549|6
1633468590000|2021-10-05 21:16:30|205848.2|205551.2|205850.7|205553.7|205852.1|205555.1|205848.2|205551.2|5
1633468600000|2021-10-05 21:16:40|205851.2|205554.2|205850|205553|205852.6|205555.6|205850|205553|4
1633468610000|2021-10-05 21:16:50|205849.2|205552.2|205862.4|205565.4|205862.4|205565.4|205849.2|205552.2|5
1633468620000|2021-10-05 21:17:00|205855.3|205558.3|205853|205556|205855.3|205558.3|205853|205556|2
1633468630000|2021-10-05 21:17:10|205874.8|205577.8|205865.8|205568.8|205874.8|205577.8|205865.8|205568.8|4
1633468640000|2021-10-05 21:17:20|205860|205563|205852.8|205555.8|205860|205563|205852.8|205555.8|5
1633468650000|2021-10-05 21:17:30|205859|205562|205859|205562|205859|205562|205859|205562|1
1633468660000|2021-10-05 21:17:40|205854.1|205557.1|205851.1|205554.1|205854.1|205557.1|205851.1|205554.1|2
1633468670000|2021-10-05 21:17:50|205839.2|205542.2|205860.4|205563.4|205860.4|205563.4|205839|205542|4
1633468680000|2021-10-05 21:18:00|205852.8|205555.8|205881.8|205584.8|205881.8|205584.8|205839.1|205542.1|3
1633468690000|2021-10-05 21:18:10|205856.9|205559.9|205862.3|205565.3|205866.6|205569.6|205856.9|205559.9|5
1633468700000|2021-10-05 21:18:20|205861.6|205564.6|205855.5|205558.5|205861.6|205564.6|205855.5|205558.5|4
1633468710000|2021-10-05 21:18:30|205854.3|205557.3|205858.9|205561.9|205858.9|205561.9|205854.3|205557.3|5
1633468720000|2021-10-05 21:18:40|205852.3|205555.3|205852.3|205555.3|205856.7|205559.7|205852.3|205555.3|3
1633468730000|2021-10-05 21:18:50|205861.5|205564.5|205859|205562|205861.5|205564.5|205859|205562|2
1633468740000|2021-10-05 21:19:00|205857|205560|205857.2|205560.2|205879.5|205582.5|205857|205560|5
1633468750000|2021-10-05 21:19:10|205865|205568|205856.6|205559.6|205865|205568|205856.6|205559.6|4
1633468760000|2021-10-05 21:19:20|205854.7|205557.7|205854.9|205557.9|205854.9|205557.9|205852.3|205555.3|3
1633468770000|2021-10-05 21:19:30|205839.1|205542.1|205856.2|205559.2|205861.5|205564.5|205839.1|205542.1|3
1633468780000|2021-10-05 21:19:40|205854|205557|205839.1|205542.1|205854|205557|205839.1|205542.1|2
1633468790000|2021-10-05 21:19:50|205892.5|205595.5|205874.6|205577.6|205892.5|205595.5|205874.6|205577.6|2
1633468800000|2021-10-05 21:20:00|205858.9|205561.9|205851.2|205554.2|205859.8|205562.8|205851.2|205554.2|6
1633468810000|2021-10-05 21:20:10|205849.9|205552.9|205849.8|205552.8|205850.6|205553.6|205849.8|205552.8|3
1633468820000|2021-10-05 21:20:20|205894.7|205597.7|205858.6|205561.6|205904.2|205607.2|205858.6|205561.6|8
1633468830000|2021-10-05 21:20:30|205862.6|205565.6|205856.3|205559.3|205862.6|205565.6|205856.3|205559.3|4
1633468840000|2021-10-05 21:20:40|205853.9|205556.9|205853.4|205556.4|205855.4|205558.4|205853.1|205556.1|5
1633468850000|2021-10-05 21:20:50|205851.8|205554.8|205851.2|205554.2|205851.8|205554.8|205849.2|205552.2|3
1633468860000|2021-10-05 21:21:00|205849.9|205552.9|205863.4|205566.4|205863.4|205566.4|205845.8|205548.8|9
1633468870000|2021-10-05 21:21:10|205861.8|205564.8|205857.2|205560.2|205875.4|205578.4|205857.2|205560.2|4
1633468880000|2021-10-05 21:21:20|205860.1|205563.1|205857.6|205560.6|205860.1|205563.1|205857.4|205560.4|3
1633468890000|2021-10-05 21:21:30|205858|205561|205857.7|205560.7|205861.2|205564.2|205857.4|205560.4|4
1633468900000|2021-10-05 21:21:40|205853.8|205556.8|205846.3|205549.3|205853.8|205556.8|205846.3|205549.3|3
1633468910000|2021-10-05 21:21:50|205844.6|205547.6|205857.9|205560.9|205860.4|205563.4|205844.6|205547.6|3
1633468920000|2021-10-05 21:22:00|205855.5|205558.5|205854.1|205557.1|205856.8|205559.8|205854.1|205557.1|4
1633468930000|2021-10-05 21:22:10|205847.5|205550.5|205857.5|205560.5|205862.3|205565.3|205847.5|205550.5|3
1633468940000|2021-10-05 21:22:20|205852.8|205555.8|205852.8|205555.8|205852.8|205555.8|205852.8|205555.8|1
1633468950000|2021-10-05 21:22:30|205842.1|205545.1|205852.8|205555.8|205865.2|205568.2|205842.1|205545.1|3
1633468960000|2021-10-05 21:22:40|205859.3|205562.3|205850.7|205553.7|205859.3|205562.3|205850.7|205553.7|4
1633468970000|2021-10-05 21:22:50|205849.6|205552.6|205858.3|205561.3|205862.5|205565.5|205849.6|205552.6|5
1633468980000|2021-10-05 21:23:00|205853.8|205556.8|205851|205554|205853.8|205556.8|205851|205554|3
1633468990000|2021-10-05 21:23:10|205851.9|205554.9|205857|205560|205859.4|205562.4|205851.9|205554.9|3
1633469000000|2021-10-05 21:23:20|205853.6|205556.6|205853.6|205556.6|205853.6|205556.6|205853.6|205556.6|1
1633469010000|2021-10-05 21:23:30|205852.6|205555.6|205852.6|205555.6|205859.9|205562.9|205852.6|205555.6|5
1633469020000|2021-10-05 21:23:40|205841.7|205544.7|205841.7|205544.7|205841.7|205544.7|205841.7|205544.7|1
1633469030000|2021-10-05 21:23:50|205865.1|205568.1|205857.3|205560.3|205865.1|205568.1|205857.3|205560.3|2
1633469040000|2021-10-05 21:24:00|205852.6|205555.6|205841.7|205544.7|205852.6|205555.6|205841.7|205544.7|2
1633469050000|2021-10-05 21:24:10|205869|205572|205869|205572|205869|205572|205869|205572|1
1633469070000|2021-10-05 21:24:30|205863.2|205566.2|205863.2|205566.2|205863.2|205566.2|205863.2|205566.2|1
1633469080000|2021-10-05 21:24:40|205856.7|205559.7|205865.2|205568.2|205866.1|205569.1|205856.7|205559.7|3
1633469090000|2021-10-05 21:24:50|205865.5|205568.5|205853.8|205556.8|205865.5|205568.5|205853.8|205556.8|3
1633469100000|2021-10-05 21:25:00|205915.4|205618.4|205877.1|205580.1|205915.4|205618.4|205877.1|205580.1|4
1633469110000|2021-10-05 21:25:10|205876.4|205579.4|205852.4|205555.4|205876.4|205579.4|205852.4|205555.4|3
1633469120000|2021-10-05 21:25:20|205841.3|205544.3|205872.4|205575.4|205876.8|205579.8|205841.3|205544.3|4
1633469130000|2021-10-05 21:25:30|205868.9|205571.9|205841.3|205544.3|205868.9|205571.9|205841.3|205544.3|2
1633469150000|2021-10-05 21:25:50|205849.9|205552.9|205861.3|205564.3|205861.3|205564.3|205849.9|205552.9|2
1633469160000|2021-10-05 21:26:00|205853.4|205556.4|205841.3|205544.3|205853.4|205556.4|205841.3|205544.3|3
1633469170000|2021-10-05 21:26:10|205851.6|205554.6|205848.2|205551.2|205851.6|205554.6|205848.2|205551.2|3
1633469180000|2021-10-05 21:26:20|205848.7|205551.7|205868.9|205571.9|205878.6|205581.6|205848.7|205551.7|4
1633469190000|2021-10-05 21:26:30|205863|205566|205862|205565|205866.2|205569.2|205862|205565|4
1633469200000|2021-10-05 21:26:40|205841.3|205544.3|205841.3|205544.3|205841.3|205544.3|205841.3|205544.3|1
1633469210000|2021-10-05 21:26:50|205865|205568|205857.1|205560.1|205865|205568|205857.1|205560.1|2
1633469220000|2021-10-05 21:27:00|205852.4|205555.4|205841.3|205544.3|205852.4|205555.4|205841.3|205544.3|2
1633469230000|2021-10-05 21:27:10|205862.1|205565.1|205859|205562|205890.5|205593.5|205859|205562|4
1633469240000|2021-10-05 21:27:20|205841.3|205544.3|205841.3|205544.3|205841.3|205544.3|205841.3|205544.3|1
1633469260000|2021-10-05 21:27:40|205859.8|205562.8|205859.8|205562.8|205859.8|205562.8|205859.8|205562.8|1
1633469270000|2021-10-05 21:27:50|205852.4|205555.4|205841.3|205544.3|205852.4|205555.4|205841.3|205544.3|2
1633469280000|2021-10-05 21:28:00|205852.8|205555.8|205848.2|205551.2|205852.8|205555.8|205848.2|205551.2|2
1633469290000|2021-10-05 21:28:10|205883|205586|205855.7|205558.7|205883|205586|205855.7|205558.7|5
1633469300000|2021-10-05 21:28:20|205853.4|205556.4|205857.5|205560.5|205857.5|205560.5|205853.4|205556.4|3
1633469310000|2021-10-05 21:28:30|205853.4|205556.4|205858.5|205561.5|205862.7|205565.7|205853.4|205556.4|3
1633469320000|2021-10-05 21:28:40|205869|205572|205869|205572|205869|205572|205869|205572|1
1633469350000|2021-10-05 21:29:10|205858.5|205561.5|205858.5|205561.5|205858.5|205561.5|205858.5|205561.5|1
1633469370000|2021-10-05 21:29:30|205869|205572|205859.8|205562.8|205869|205572|205859.8|205562.8|2
1633469380000|2021-10-05 21:29:40|205852.4|205555.4|205845.6|205548.6|205854.2|205557.2|205845.6|205548.6|3
1633469390000|2021-10-05 21:29:50|205852.8|205555.8|205848.2|205551.2|205852.8|205555.8|205848.2|205551.2|2
1633469400000|2021-10-05 21:30:00|205864.2|205567.2|205843|205546|205864.2|205567.2|205840.6|205543.6|18
1633469410000|2021-10-05 21:30:10|205847.2|205550.2|205847|205550|205862.1|205565.1|205846.4|205549.4|14
1633469420000|2021-10-05 21:30:20|205853.2|205556.2|205849.8|205552.8|205854|205557|205848.7|205551.7|13
1633469430000|2021-10-05 21:30:30|205849.2|205552.2|205846.4|205549.4|205849.8|205552.8|205845.7|205548.7|10
1633469440000|2021-10-05 21:30:40|205845.8|205548.8|205844|205547|205851.6|205554.6|205844|205547|13
1633469450000|2021-10-05 21:30:50|205838.2|205541.2|205857.7|205560.7|205857.7|205560.7|205838.2|205541.2|7
1633469460000|2021-10-05 21:31:00|205854.2|205557.2|205850.5|205553.5|205854.5|205557.5|205846.4|205549.4|9
1633469470000|2021-10-05 21:31:10|205857.4|205560.4|205857.8|205560.8|205868.7|205571.7|205855.1|205558.1|7
1633469480000|2021-10-05 21:31:20|205857.7|205560.7|205846.3|205549.3|205857.7|205560.7|205841.8|205544.8|6
1633469490000|2021-10-05 21:31:30|205843.9|205546.9|205842.9|205545.9|205848|205551|205837.1|205540.1|9
1633469500000|2021-10-05 21:31:40|205853.4|205556.4|205843.5|205546.5|205853.4|205556.4|205843.5|205546.5|7
1633469510000|2021-10-05 21:31:50|205864.1|205567.1|205859.3|205562.3|205864.1|205567.1|205857.1|205560.1|3
1633469520000|2021-10-05 21:32:00|205864.2|205567.2|205862.2|205565.2|205874.5|205577.5|205854.2|205557.2|9
1633469530000|2021-10-05 21:32:10|205858.7|205561.7|205847.5|205550.5|205858.7|205561.7|205847.5|205550.5|5
1633469540000|2021-10-05 21:32:20|205854.8|205557.8|205833.1|205536.1|205854.8|205557.8|205831|205534|8
1633469550000|2021-10-05 21:32:30|205834.3|205537.3|205828.7|205531.7|205835.7|205538.7|205828.7|205531.7|5
1633469560000|2021-10-05 21:32:40|205826.6|205529.6|205834.1|205537.1|205837|205540|205824.9|205527.9|5
1633469570000|2021-10-05 21:32:50|205853.9|205556.9|205847.6|205550.6|205853.9|205556.9|205845.1|205548.1|4
1633469580000|2021-10-05 21:33:00|205842|205545|205862.2|205565.2|205873.8|205576.8|205835.6|205538.6|8
1633469590000|2021-10-05 21:33:10|205867.4|205570.4|205853.4|205556.4|205867.4|205570.4|205853.4|205556.4|4
1633469600000|2021-10-05 21:33:20|205855.2|205558.2|205826.3|205529.3|205855.2|205558.2|205826.3|205529.3|4
1633469610000|2021-10-05 21:33:30|205854.1|205557.1|205864|205567|205898|205601|205845.3|205548.3|9
1633469620000|2021-10-05 21:33:40|205901.1|205604.1|205879.4|205582.4|205901.1|205604.1|205839.2|205542.2|12
1633469630000|2021-10-05 21:33:50|205875.6|205578.6|205893.9|205596.9|205893.9|205596.9|205875.6|205578.6|14
1633469640000|2021-10-05 21:34:00|205891.9|205594.9|205892|205595|205898.3|205601.3|205884.6|205587.6|11
1633469650000|2021-10-05 21:34:10|205888.8|205591.8|205887.6|205590.6|205903.1|205606.1|205887.6|205590.6|11
1633469660000|2021-10-05 21:34:20|205888.4|205591.4|205883.1|205586.1|205900.5|205603.5|205883.1|205586.1|11
1633469670000|2021-10-05 21:34:30|205895.4|205598.4|205907.5|205610.5|205908.5|205611.5|205881.2|205584.2|7
1633469680000|2021-10-05 21:34:40|205898.1|205601.1|205897.8|205600.8|205908.2|205611.2|205893.6|205596.6|16
1633469690000|2021-10-05 21:34:50|205893.7|205596.7|205890.9|205593.9|205896.6|205599.6|205884|205587|9
1633469700000|2021-10-05 21:35:00|205892|205595|205861.9|205564.9|205909.5|205612.5|205861.9|205564.9|9
1633469710000|2021-10-05 21:35:10|205903.9|205606.9|205880.7|205583.7|205903.9|205606.9|205875.1|205578.1|5
1633469720000|2021-10-05 21:35:20|205887|205590|205877|205580|205901.8|205604.8|205872.2|205575.2|8
1633469730000|2021-10-05 21:35:30|205896.5|205599.5|205882.7|205585.7|205896.5|205599.5|205882.7|205585.7|6
1633469740000|2021-10-05 21:35:40|205897.5|205600.5|205873.5|205576.5|205897.5|205600.5|205873.5|205576.5|4
1633469750000|2021-10-05 21:35:50|205872.2|205575.2|205900.2|205603.2|205902|205605|205872.2|205575.2|4
1633469760000|2021-10-05 21:36:00|205892.2|205595.2|205898.8|205601.8|205911.4|205614.4|205888.7|205591.7|7
1633469770000|2021-10-05 21:36:10|205888.1|205591.1|205857.1|205560.1|205894|205597|205857.1|205560.1|5
1633469780000|2021-10-05 21:36:20|205851.5|205554.5|205884.7|205587.7|205892.8|205595.8|205851.5|205554.5|3
1633469790000|2021-10-05 21:36:30|205877|205580|205876.7|205579.7|205900.3|205603.3|205876.7|205579.7|6
1633469800000|2021-10-05 21:36:40|205891.1|205594.1|205877.9|205580.9|205894.5|205597.5|205877.9|205580.9|5
1633469810000|2021-10-05 21:36:50|205890.5|205593.5|205883.1|205586.1|205895.4|205598.4|205878.5|205581.5|10
1633469820000|2021-10-05 21:37:00|205878|205581|205884.4|205587.4|205893.8|205596.8|205877.9|205580.9|12
1633469830000|2021-10-05 21:37:10|205879.1|205582.1|205869.3|205572.3|205890.8|205593.8|205865.3|205568.3|10
1633469840000|2021-10-05 21:37:20|205865.4|205568.4|205877.9|205580.9|205891.9|205594.9|205865.4|205568.4|13
1633469850000|2021-10-05 21:37:30|205876.7|205579.7|205869.3|205572.3|205897.2|205600.2|205869.3|205572.3|15
1633469860000|2021-10-05 21:37:40|205868.7|205571.7|205872.9|205575.9|205877.8|205580.8|205866.2|205569.2|12
1633469870000|2021-10-05 21:37:50|205870.6|205573.6|205870.7|205573.7|205873.8|205576.8|205864.3|205567.3|9
1633469880000|2021-10-05 21:38:00|205869.3|205572.3|205865.9|205568.9|205884.5|205587.5|205863.7|205566.7|11
1633469890000|2021-10-05 21:38:10|205869.5|205572.5|205876.2|205579.2|205880|205583|205864.5|205567.5|8
1633469900000|2021-10-05 21:38:20|205874.3|205577.3|205871.4|205574.4|205885|205588|205870.4|205573.4|7
1633469910000|2021-10-05 21:38:30|205866.9|205569.9|205869.9|205572.9|205879.1|205582.1|205866.7|205569.7|8
1633469920000|2021-10-05 21:38:40|205867.8|205570.8|205868.7|205571.7|205871.7|205574.7|205867.8|205570.8|5
1633469930000|2021-10-05 21:38:50|205863.7|205566.7|205863.2|205566.2|205883.6|205586.6|205861.5|205564.5|8
1633469940000|2021-10-05 21:39:00|205860|205563|205859.4|205562.4|205863.5|205566.5|205856.6|205559.6|6
1633469950000|2021-10-05 21:39:10|205852.6|205555.6|205866.8|205569.8|205874.4|205577.4|205852.6|205555.6|6
1633469960000|2021-10-05 21:39:20|205887.6|205590.6|205879.2|205582.2|205887.6|205590.6|205879.2|205582.2|3
1633469970000|2021-10-05 21:39:30|205863.1|205566.1|205861.5|205564.5|205865.9|205568.9|205861.5|205564.5|5
1633469980000|2021-10-05 21:39:40|205861.6|205564.6|205837.9|205540.9|205865.8|205568.8|205837.9|205540.9|4
1633469990000|2021-10-05 21:39:50|205852.7|205555.7|205866.5|205569.5|205896.7|205599.7|205852.7|205555.7|6
1633470000000|2021-10-05 21:40:00|205858.3|205561.3|205867.9|205570.9|205885.3|205588.3|205847.4|205550.4|4
1633470010000|2021-10-05 21:40:10|205862|205565|205855.4|205558.4|205863.4|205566.4|205855.4|205558.4|3
1633470020000|2021-10-05 21:40:20|205855.5|205558.5|205869.5|205572.5|205890.7|205593.7|205855.5|205558.5|7
1633470030000|2021-10-05 21:40:30|205861.8|205564.8|205852.3|205555.3|205861.8|205564.8|205819|205522|5
1633470040000|2021-10-05 21:40:40|205857.8|205560.8|205882.6|205585.6|205893.8|205596.8|205845.3|205548.3|9
1633470050000|2021-10-05 21:40:50|205873.3|205576.3|205867.5|205570.5|205895|205598|205867.5|205570.5|5
1633470060000|2021-10-05 21:41:00|205865.1|205568.1|205876.2|205579.2|205894.3|205597.3|205865.1|205568.1|6
1633470070000|2021-10-05 21:41:10|205874.8|205577.8|205867.3|205570.3|205890.8|205593.8|205867.3|205570.3|8
1633470080000|2021-10-05 21:41:20|205869.3|205572.3|205867.4|205570.4|205869.3|205572.3|205864.5|205567.5|5
1633470090000|2021-10-05 21:41:30|205866.2|205569.2|205858.4|205561.4|205887|205590|205858.4|205561.4|5
1633470100000|2021-10-05 21:41:40|205858.3|205561.3|205852.9|205555.9|205858.3|205561.3|205852.9|205555.9|4
1633470110000|2021-10-05 21:41:50|205889.1|205592.1|205873|205576|205903.7|205606.7|205870.6|205573.6|5
1633470120000|2021-10-05 21:42:00|205842.3|205545.3|205842.3|205545.3|205842.3|205545.3|205842.3|205545.3|1
1633470140000|2021-10-05 21:42:20|205852.5|205555.5|205872.2|205575.2|205889.1|205592.1|205852.5|205555.5|4
1633470150000|2021-10-05 21:42:30|205857.3|205560.3|205831|205534|205862.6|205565.6|205831|205534|4
1633470160000|2021-10-05 21:42:40|205893.8|205596.8|205863.4|205566.4|205894.9|205597.9|205863.4|205566.4|4
1633470170000|2021-10-05 21:42:50|205900|205603|205878.3|205581.3|205900|205603|205878.3|205581.3|4
1633470180000|2021-10-05 21:43:00|205871.8|205574.8|205853|205556|205871.8|205574.8|205853|205556|2
1633470190000|2021-10-05 21:43:10|205879.7|205582.7|205872.4|205575.4|205887.6|205590.6|205872.4|205575.4|4
1633470200000|2021-10-05 21:43:20|205863.5|205566.5|205847.3|205550.3|205872.2|205575.2|205847.2|205550.2|5
1633470210000|2021-10-05 21:43:30|205833.2|205536.2|205833.2|205536.2|205833.2|205536.2|205833.2|205536.2|1
1633470220000|2021-10-05 21:43:40|205879.9|205582.9|205883.3|205586.3|205896|205599|205869.9|205572.9|6
1633470230000|2021-10-05 21:43:50|205876.2|205579.2|205860.3|205563.3|205880.3|205583.3|205852|205555|8
1633470240000|2021-10-05 21:44:00|205855.2|205558.2|205852.3|205555.3|205855.4|205558.4|205852.3|205555.3|5
1633470250000|2021-10-05 21:44:10|205833.6|205536.6|205858.4|205561.4|205878.8|205581.8|205833.6|205536.6|3
1633470260000|2021-10-05 21:44:20|205812.3|205515.3|205812.3|205515.3|205812.3|205515.3|205812.3|205515.3|1
1633470270000|2021-10-05 21:44:30|205812.5|205515.5|205850.6|205553.6|205850.6|205553.6|205812.5|205515.5|4
1633470280000|2021-10-05 21:44:40|205840.1|205543.1|205862.1|205565.1|205892.4|205595.4|205840.1|205543.1|9
1633470290000|2021-10-05 21:44:50|205847.6|205550.6|205866.3|205569.3|205871.5|205574.5|205847.6|205550.6|6
1633470300000|2021-10-05 21:45:00|205841.1|205544.1|205820.1|205523.1|205841.1|205544.1|205820.1|205523.1|4
1633470310000|2021-10-05 21:45:10|205822|205525|205820.1|205523.1|205822|205525|205820.1|205523.1|2
1633470320000|2021-10-05 21:45:20|205823.8|205526.8|205820.1|205523.1|205823.8|205526.8|205820.1|205523.1|3
1633470330000|2021-10-05 21:45:30|205816|205519|205859.1|205562.1|205891.8|205594.8|205816|205519|5
1633470340000|2021-10-05 21:45:40|205850.8|205553.8|205886.8|205589.8|205892.3|205595.3|205850.8|205553.8|5
1633470350000|2021-10-05 21:45:50|205870.6|205573.6|205878.2|205581.2|205878.2|205581.2|205870.6|205573.6|2
1633470360000|2021-10-05 21:46:00|205870.6|205573.6|205852.2|205555.2|205887.8|205590.8|205852.2|205555.2|5
1633470370000|2021-10-05 21:46:10|205852.3|205555.3|205845.4|205548.4|205866.9|205569.9|205845.4|205548.4|4
1633470380000|2021-10-05 21:46:20|205855.9|205558.9|205842.8|205545.8|205855.9|205558.9|205842.8|205545.8|2
1633470390000|2021-10-05 21:46:30|205834.8|205537.8|205855.4|205558.4|205880.2|205583.2|205834.8|205537.8|5
1633470400000|2021-10-05 21:46:40|205854.4|205557.4|205846.2|205549.2|205862.9|205565.9|205846.2|205549.2|7
1633470410000|2021-10-05 21:46:50|205841.9|205544.9|205849|205552|205849|205552|205841.9|205544.9|6
1633470420000|2021-10-05 21:47:00|205846.1|205549.1|205862.1|205565.1|205862.1|205565.1|205842.4|205545.4|14
1633470430000|2021-10-05 21:47:10|205847|205550|205856.6|205559.6|205856.7|205559.7|205847|205550|12
1633470440000|2021-10-05 21:47:20|205853|205556|205875.1|205578.1|205875.2|205578.2|205852.9|205555.9|13
1633470450000|2021-10-05 21:47:30|205868|205571|205864|205567|205868|205571|205862.2|205565.2|10
1633470460000|2021-10-05 21:47:40|205854.2|205557.2|205854.3|205557.3|205859.2|205562.2|205854.2|205557.2|11
1633470470000|2021-10-05 21:47:50|205859.2|205562.2|205879.3|205582.3|205883.5|205586.5|205859|205562|9
1633470480000|2021-10-05 21:48:00|205877.8|205580.8|205859.2|205562.2|205879.3|205582.3|205854.3|205557.3|12
1633470490000|2021-10-05 21:48:10|205855.2|205558.2|205872.4|205575.4|205883.4|205586.4|205851.5|205554.5|10
1633470500000|2021-10-05 21:48:20|205869.9|205572.9|205877.3|205580.3|205889.6|205592.6|205869.9|205572.9|8
1633470510000|2021-10-05 21:48:30|205869.9|205572.9|205866.7|205569.7|205873.1|205576.1|205863.4|205566.4|8
1633470520000|2021-10-05 21:48:40|205866|205569|205873.9|205576.9|205896.9|205599.9|205866|205569|6
1633470530000|2021-10-05 21:48:50|205870.1|205573.1|205859.9|205562.9|205870.1|205573.1|205845.3|205548.3|6
1633470540000|2021-10-05 21:49:00|205856|205559|205851.8|205554.8|205856|205559|205851.8|205554.8|3
1633470550000|2021-10-05 21:49:10|205883.1|205586.1|205870.4|205573.4|205883.1|205586.1|205858.3|205561.3|7
1633470560000|2021-10-05 21:49:20|205873.1|205576.1|205861.4|205564.4|205877.2|205580.2|205859.2|205562.2|8
1633470570000|2021-10-05 21:49:30|205857.6|205560.6|205857.8|205560.8|205858.5|205561.5|205856|205559|4
1633470580000|2021-10-05 21:49:40|205857.5|205560.5|205857.8|205560.8|205857.8|205560.8|205850|205553|4
1633470590000|2021-10-05 21:49:50|205852.1|205555.1|205843.3|205546.3|205852.1|205555.1|205843.3|205546.3|3
1633470600000|2021-10-05 21:50:00|205841.8|205544.8|205850.2|205553.2|205854.9|205557.9|205841.8|205544.8|4
1633470610000|2021-10-05 21:50:10|205839.4|205542.4|205851|205554|205858.7|205561.7|205839.4|205542.4|6
1633470620000|2021-10-05 21:50:20|205863.8|205566.8|205893|205596|205893|205596|205846.1|205549.1|5
1633470630000|2021-10-05 21:50:30|205876.3|205579.3|205864.6|205567.6|205876.3|205579.3|205864.6|205567.6|7
1633470640000|2021-10-05 21:50:40|205864.2|205567.2|205859.9|205562.9|205864.5|205567.5|205859.2|205562.2|6
1633470650000|2021-10-05 21:50:50|205858.3|205561.3|205861.3|205564.3|205863.6|205566.6|205858.3|205561.3|7
1633470660000|2021-10-05 21:51:00|205856.5|205559.5|205861.6|205564.6|205874.4|205577.4|205856.5|205559.5|6
1633470670000|2021-10-05 21:51:10|205859.4|205562.4|205864.5|205567.5|205874.1|205577.1|205859.4|205562.4|4
1633470680000|2021-10-05 21:51:20|205862.6|205565.6|205855.4|205558.4|205862.6|205565.6|205851.4|205554.4|5
1633470690000|2021-10-05 21:51:30|205855.8|205558.8|205861.6|205564.6|205861.6|205564.6|205855.5|205558.5|4
1633470700000|2021-10-05 21:51:40|205858|205561|205850|205553|205858|205561|205850|205553|3
1633470710000|2021-10-05 21:51:50|205846.7|205549.7|205861.1|205564.1|205876.9|205579.9|205846.7|205549.7|5
1633470720000|2021-10-05 21:52:00|205886.1|205589.1|205865.6|205568.6|205886.1|205589.1|205865.6|205568.6|8
1633470730000|2021-10-05 21:52:10|205860.6|205563.6|205870.6|205573.6|205874.5|205577.5|205859.9|205562.9|6
1633470740000|2021-10-05 21:52:20|205867.6|205570.6|205870.8|205573.8|205877.5|205580.5|205867.6|205570.6|3
1633470750000|2021-10-05 21:52:30|205869.2|205572.2|205860.6|205563.6|205870.4|205573.4|205860.6|205563.6|4
1633470760000|2021-10-05 21:52:40|205856.1|205559.1|205864.5|205567.5|205866.3|205569.3|205856.1|205559.1|3
1633470770000|2021-10-05 21:52:50|205863|205566|205861.7|205564.7|205885.9|205588.9|205861.7|205564.7|6
1633470780000|2021-10-05 21:53:00|205859.3|205562.3|205864.6|205567.6|205874.9|205577.9|205859.3|205562.3|13
1633470790000|2021-10-05 21:53:10|205866.9|205569.9|205868|205571|205869.6|205572.6|205864.9|205567.9|10
1633470800000|2021-10-05 21:53:20|205867.9|205570.9|205859.9|205562.9|205867.9|205570.9|205859.9|205562.9|9
1633470810000|2021-10-05 21:53:30|205856.6|205559.6|205862.4|205565.4|205868.4|205571.4|205854.6|205557.6|10
1633470820000|2021-10-05 21:53:40|205860.8|205563.8|205872.5|205575.5|205888.6|205591.6|205854.1|205557.1|7
1633470830000|2021-10-05 21:53:50|205885.2|205588.2|205880.1|205583.1|205904.8|205607.8|205876.3|205579.3|8
1633470840000|2021-10-05 21:54:00|205877.7|205580.7|205873.5|205576.5|205885.7|205588.7|205873.5|205576.5|6
1633470850000|2021-10-05 21:54:10|205871|205574|205874.8|205577.8|205879.6|205582.6|205868|205571|6
1633470860000|2021-10-05 21:54:20|205868|205571|205866.7|205569.7|205875|205578|205862.3|205565.3|10
1633470870000|2021-10-05 21:54:30|205885.4|205588.4|205882.2|205585.2|205886.4|205589.4|205866.2|205569.2|9
1633470880000|2021-10-05 21:54:40|205870.6|205573.6|205883.4|205586.4|205885.1|205588.1|205869.5|205572.5|8
1633470890000|2021-10-05 21:54:50|205872.7|205575.7|205879.1|205582.1|205882.9|205585.9|205872.7|205575.7|4
1633470900000|2021-10-05 21:55:00|205868|205571|205873.8|205576.8|205882.9|205585.9|205839.2|205542.2|11
1633470910000|2021-10-05 21:55:10|205851.6|205554.6|205870.2|205573.2|205870.2|205573.2|205846.8|205549.8|7
1633470920000|2021-10-05 21:55:20|205858.9|205561.9|205865.8|205568.8|205865.8|205568.8|205830.5|205533.5|10
1633470930000|2021-10-05 21:55:30|205869.7|205572.7|205863|205566|205869.7|205572.7|205850.8|205553.8|30
1633470940000|2021-10-05 21:55:40|205859.8|205562.8|205860.7|205563.7|205871.1|205574.1|205850|205553|15
1633470950000|2021-10-05 21:55:50|205877.5|205580.5|205865.5|205568.5|205877.5|205580.5|205860.9|205563.9|6
1633470960000|2021-10-05 21:56:00|205863.3|205566.3|205870.4|205573.4|205876.5|205579.5|205863.3|205566.3|8
1633470970000|2021-10-05 21:56:10|205867|205570|205879.8|205582.8|205879.8|205582.8|205861|205564|7
1633470980000|2021-10-05 21:56:20|205881.7|205584.7|205850.3|205553.3|205881.7|205584.7|205850.3|205553.3|6
1633470990000|2021-10-05 21:56:30|205846.2|205549.2|205875.3|205578.3|205875.3|205578.3|205845.8|205548.8|7
1633471000000|2021-10-05 21:56:40|205870|205573|205869.2|205572.2|205877.9|205580.9|205869.2|205572.2|9
1633471010000|2021-10-05 21:56:50|205869.8|205572.8|205869.8|205572.8|205869.8|205572.8|205869.8|205572.8|1
1633471020000|2021-10-05 21:57:00|205869.9|205572.9|205886.4|205589.4|205892.8|205595.8|205869.9|205572.9|8
1633471030000|2021-10-05 21:57:10|205883.7|205586.7|205876.3|205579.3|205890.7|205593.7|205874.2|205577.2|6
1633471040000|2021-10-05 21:57:20|205871.2|205574.2|205882.8|205585.8|205882.8|205585.8|205871.1|205574.1|7
1633471050000|2021-10-05 21:57:30|205876.5|205579.5|205891.6|205594.6|205891.6|205594.6|205873|205576|5
1633471060000|2021-10-05 21:57:40|205875.5|205578.5|205874|205577|205875.5|205578.5|205858.6|205561.6|5
1633471070000|2021-10-05 21:57:50|205861.3|205564.3|205867.7|205570.7|205873.8|205576.8|205861.3|205564.3|7
1633471080000|2021-10-05 21:58:00|205864.2|205567.2|205864.9|205567.9|205864.9|205567.9|205862.8|205565.8|4
1633471090000|2021-10-05 21:58:10|205891.2|205594.2|205884.3|205587.3|205894.6|205597.6|205875.6|205578.6|6
1633471100000|2021-10-05 21:58:20|205871.7|205574.7|205880.5|205583.5|205886.7|205589.7|205861.6|205564.6|12
1633471110000|2021-10-05 21:58:30|205874.3|205577.3|205871.5|205574.5|205884.3|205587.3|205870.9|205573.9|6
1633471120000|2021-10-05 21:58:40|205864.9|205567.9|205864.7|205567.7|205864.9|205567.9|205863.6|205566.6|3
1633471130000|2021-10-05 21:58:50|205868.1|205571.1|205846.9|205549.9|205868.1|205571.1|205846.9|205549.9|3
1633471140000|2021-10-05 21:59:00|205839.1|205542.1|205864.8|205567.8|205877.8|205580.8|205839.1|205542.1|3
1633471150000|2021-10-05 21:59:10|205855.9|205558.9|205864.8|205567.8|205877.8|205580.8|205855.9|205558.9|5
1633471160000|2021-10-05 21:59:20|205855.3|205558.3|205878.1|205581.1|205890.8|205593.8|205855.3|205558.3|5
1633471170000|2021-10-05 21:59:30|205861.8|205564.8|205882.8|205585.8|205890.5|205593.5|205861.8|205564.8|7
1633471180000|2021-10-05 21:59:40|205875.4|205578.4|205864.4|205567.4|205875.4|205578.4|205864.4|205567.4|2
1633471190000|2021-10-05 21:59:50|205872|205575|205881.6|205584.6|205881.6|205584.6|205864.4|205567.4|3
1633471200000|2021-10-05 22:00:00|205863|205566|205887.5|205590.5|205887.5|205590.5|205858.8|205561.8|25
1633471210000|2021-10-05 22:00:10|205890.7|205593.7|205885|205601|205917.5|205620.5|205882.9|205589|32
1633471220000|2021-10-05 22:00:20|205889.6|205608.2|205911|205630.7|205911.2|205630.7|205882.5|205603|25
1633471230000|2021-10-05 22:00:30|205909.9|205632.5|205845.4|205695.4|205909.9|205708.7|205842.8|205632.5|22
1633471240000|2021-10-05 22:00:40|205844.2|205694.2|205827.7|205677.7|205901.3|205696.1|205824.2|205612.3|24
1633471250000|2021-10-05 22:00:50|205826.2|205676.2|205826.5|205676.5|205831.6|205681.6|205822.3|205672.3|21
1633471260000|2021-10-05 22:01:00|205825.3|205675.3|205877.9|205609|205884.4|205683|205816.7|205606.5|22
1633471270000|2021-10-05 22:01:10|205876.1|205614.4|205878.6|205627.1|205887.9|205677.1|205820.8|205606.8|19
1633471280000|2021-10-05 22:01:20|205880.7|205626.3|205821.4|205671.4|205880.7|205719.1|205819.8|205621.6|17
1633471290000|2021-10-05 22:01:30|205821.3|205671.3|205846.8|205696.8|205857.6|205707.6|205820.8|205670.8|26
1633471300000|2021-10-05 22:01:40|205852.9|205702.9|205858.6|205708.6|205858.9|205708.9|205840.2|205690.2|22
1633471310000|2021-10-05 22:01:50|205858.5|205708.5|205846.8|205696.8|205859.2|205709.2|205844.9|205694.9|16
1633471320000|2021-10-05 22:02:00|205848|205698|205824.1|205674.1|205848|205698|205824.1|205674.1|14
1633471330000|2021-10-05 22:02:10|205824.2|205674.2|205825.7|205675.7|205831.1|205681.1|205823.9|205673.9|14
1633471340000|2021-10-05 22:02:20|205827.6|205677.6|205830.7|205680.7|205831.1|205681.1|205827|205677|16
1633471350000|2021-10-05 22:02:30|205827.1|205677.1|205821.2|205671.2|205827.2|205677.2|205821.2|205671.2|11
1633471360000|2021-10-05 22:02:40|205821.3|205671.3|205821.5|205671.5|205822|205672|205821.2|205671.2|9
1633471370000|2021-10-05 22:02:50|205821.4|205671.4|205871.7|205721.7|205871.7|205721.7|205821.2|205671.2|11
1633471380000|2021-10-05 22:03:00|205863.2|205713.2|205839.5|205689.5|205863.2|205713.2|205839.5|205689.5|15
1633471390000|2021-10-05 22:03:10|205838|205688|205818.2|205668.2|205838|205688|205815.3|205665.3|22
1633471400000|2021-10-05 22:03:20|205818.8|205668.8|205819.3|205669.3|205827.3|205677.3|205817.2|205667.2|13
1633471410000|2021-10-05 22:03:30|205821.4|205671.4|205813.3|205663.3|205829.5|205679.5|205812.8|205662.8|15
1633471420000|2021-10-05 22:03:40|205815.1|205665.1|205808.6|205658.6|205836.5|205686.5|205804.6|205654.6|15
1633471430000|2021-10-05 22:03:50|205807.8|205657.8|205830.5|205680.5|205843.1|205693.1|205804.4|205654.4|11
1633471440000|2021-10-05 22:04:00|205829.2|205679.2|205828.8|205678.8|205845.1|205695.1|205823.2|205673.2|21
1633471450000|2021-10-05 22:04:10|205833.5|205683.5|205824.1|205674.1|205844.5|205694.5|205824.1|205674.1|18
1633471460000|2021-10-05 22:04:20|205823.2|205673.2|205819.8|205669.8|205823.2|205673.2|205817.6|205667.6|11
1633471470000|2021-10-05 22:04:30|205817.9|205667.9|205808.1|205658.1|205819.8|205669.8|205808.1|205658.1|10
1633471480000|2021-10-05 22:04:40|205807.7|205657.7|205809|205659|205812.6|205662.6|205807.3|205657.3|9
1633471490000|2021-10-05 22:04:50|205809.3|205659.3|205815.1|205665.1|205815.5|205665.5|205806.3|205656.3|14
1633471500000|2021-10-05 22:05:00|205816.1|205666.1|205822|205672|205840.6|205690.6|205815.8|205665.8|15
1633471510000|2021-10-05 22:05:10|205820.6|205670.6|205825.5|205675.5|205832.9|205682.9|205807.8|205657.8|14
1633471520000|2021-10-05 22:05:20|205838.4|205688.4|205820.4|205670.4|205838.4|205688.4|205820.4|205670.4|15
1633471530000|2021-10-05 22:05:30|205821.1|205671.1|205812.4|205662.4|205821.1|205671.1|205810.7|205660.7|10
1633471540000|2021-10-05 22:05:40|205810.8|205660.8|205809.4|205659.4|205812|205662|205808.9|205658.9|11
1633471550000|2021-10-05 22:05:50|205809.8|205659.8|205817|205667|205823.3|205673.3|205809.1|205659.1|12
1633471560000|2021-10-05 22:06:00|205835.7|205685.7|205822.1|205672.1|205835.7|205685.7|205821.6|205671.6|13
1633471570000|2021-10-05 22:06:10|205821.3|205671.3|205824.6|205674.6|205834.3|205684.3|205821.3|205671.3|7
1633471580000|2021-10-05 22:06:20|205819.3|205669.3|205814.6|205664.6|205820.7|205670.7|205813.2|205663.2|10
1633471590000|2021-10-05 22:06:30|205815.7|205665.7|205812.1|205662.1|205815.9|205665.9|205810.4|205660.4|7
1633471600000|2021-10-05 22:06:40|205814.6|205664.6|205819.6|205669.6|205819.6|205669.6|205808|205658|9
1633471610000|2021-10-05 22:06:50|205816.4|205666.4|205814.4|205664.4|205817.5|205667.5|205814.4|205664.4|8
1633471620000|2021-10-05 22:07:00|205813.4|205663.4|205813.7|205663.7|205815.3|205665.3|205806.4|205656.4|7
1633471630000|2021-10-05 22:07:10|205810.5|205660.5|205811.6|205661.6|205815.3|205665.3|205810.4|205660.4|5
1633471640000|2021-10-05 22:07:20|205813|205663|205825.2|205675.2|205833.8|205683.8|205813|205663|20
1633471650000|2021-10-05 22:07:30|205826.8|205676.8|205826.5|205676.5|205829.2|205679.2|205826.1|205676.1|12
1633471660000|2021-10-05 22:07:40|205826.1|205676.1|205826.3|205676.3|205827.6|205677.6|205824.4|205674.4|15
1633471670000|2021-10-05 22:07:50|205826.2|205676.2|205829.5|205679.5|205829.6|205679.6|205825.2|205675.2|15
1633471680000|2021-10-05 22:08:00|205829.2|205679.2|205827.5|205677.5|205832.7|205682.7|205827.5|205677.5|15
1633471690000|2021-10-05 22:08:10|205828|205678|205832.6|205682.6|205832.6|205682.6|205825.1|205675.1|14
1633471700000|2021-10-05 22:08:20|205832.1|205682.1|205830.4|205680.4|205832.6|205682.6|205829|205679|13
1633471710000|2021-10-05 22:08:30|205830.5|205680.5|205825.5|205675.5|205831.5|205681.5|205825.5|205675.5|4
1633471720000|2021-10-05 22:08:40|205826.6|205676.6|205824.2|205674.2|205829.3|205679.3|205823.6|205673.6|8
1633471730000|2021-10-05 22:08:50|205823.5|205673.5|205825.5|205675.5|205827.7|205677.7|205816.8|205666.8|8
1633471740000|2021-10-05 22:09:00|205824.9|205674.9|205822.3|205672.3|205824.9|205674.9|205822.3|205672.3|8
1633471750000|2021-10-05 22:09:10|205825.3|205675.3|205826.6|205676.6|205826.8|205676.8|205825.3|205675.3|5
1633471760000|2021-10-05 22:09:20|205826.1|205676.1|205824.2|205674.2|205826.1|205676.1|205817|205667|7
1633471770000|2021-10-05 22:09:30|205825.6|205675.6|205834.4|205684.4|205834.4|205684.4|205822.6|205672.6|12
1633471780000|2021-10-05 22:09:40|205832.9|205682.9|205834.8|205684.8|205835.9|205685.9|205832.9|205682.9|14
1633471790000|2021-10-05 22:09:50|205829.1|205679.1|205834.6|205684.6|205835.6|205685.6|205829.1|205679.1|12
1633471800000|2021-10-05 22:10:00|205834.7|205684.7|205836.3|205686.3|205836.3|205686.3|205834.7|205684.7|11
1633471810000|2021-10-05 22:10:10|205834|205684|205835.5|205685.5|205841.1|205691.1|205834|205684|10
1633471820000|2021-10-05 22:10:20|205831.5|205681.5|205831.3|205681.3|205833.1|205683.1|205828.5|205678.5|11
1633471830000|2021-10-05 22:10:30|205831.5|205681.5|205833.7|205683.7|205835.1|205685.1|205831.4|205681.4|11
1633471840000|2021-10-05 22:10:40|205833.5|205683.5|205835.2|205685.2|205836|205686|205832.9|205682.9|6
1633471850000|2021-10-05 22:10:50|205828.7|205678.7|205831|205681|205831.5|205681.5|205828.7|205678.7|9
1633471860000|2021-10-05 22:11:00|205831.2|205681.2|205851.7|205701.7|205851.7|205701.7|205831.2|205681.2|23
1633471870000|2021-10-05 22:11:10|205847.1|205697.1|205849.7|205699.7|205852.7|205702.7|205847.1|205697.1|10
1633471880000|2021-10-05 22:11:20|205848.7|205698.7|205845.2|205695.2|205851|205701|205845.2|205695.2|8
1633471890000|2021-10-05 22:11:30|205848.8|205698.8|205848.5|205698.5|205851.8|205701.8|205839.8|205689.8|10
1633471900000|2021-10-05 22:11:40|205850.4|205700.4|205849.2|205699.2|205851.2|205701.2|205845.5|205695.5|8
1633471910000|2021-10-05 22:11:50|205850.4|205700.4|205844.7|205694.7|205850.4|205700.4|205839.8|205689.8|10
1633471920000|2021-10-05 22:12:00|205842.8|205692.8|205848.9|205698.9|205851.4|205701.4|205842.8|205692.8|9
1633471930000|2021-10-05 22:12:10|205848.1|205698.1|205847.5|205697.5|205849.3|205699.3|205845.9|205695.9|6
1633471940000|2021-10-05 22:12:20|205841|205691|205844.5|205694.5|205846|205696|205841|205691|8
1633471950000|2021-10-05 22:12:30|205846.9|205696.9|205851.4|205701.4|205851.4|205701.4|205846.9|205696.9|9
1633471960000|2021-10-05 22:12:40|205853.1|205703.1|205849.2|205699.2|205853.1|205703.1|205848.4|205698.4|5
1633471970000|2021-10-05 22:12:50|205853.6|205703.6|205854|205704|205861.7|205711.7|205842.5|205692.5|13
1633471980000|2021-10-05 22:13:00|205854.1|205704.1|205856.8|205706.8|205858.5|205708.5|205853.6|205703.6|13
1633471990000|2021-10-05 22:13:10|205856.3|205706.3|205806|205656|205856.3|205706.3|205804.7|205654.7|22
1633472000000|2021-10-05 22:13:20|205805.6|205655.6|205807.4|205657.4|205810|205660|205805.6|205655.6|16
1633472010000|2021-10-05 22:13:30|205808.1|205658.1|205810.9|205660.9|205812.1|205662.1|205807.9|205657.9|15
1633472020000|2021-10-05 22:13:40|205811.7|205661.7|205806.4|205656.4|205812.8|205662.8|205805.9|205655.9|10
1633472030000|2021-10-05 22:13:50|205806.6|205656.6|205809.6|205659.6|205809.7|205659.7|205806.6|205656.6|7
1633472040000|2021-10-05 22:14:00|205809.9|205659.9|205802.7|205652.7|205809.9|205659.9|205801.3|205651.3|13
1633472050000|2021-10-05 22:14:10|205802.8|205652.8|205788|205638|205805.9|205655.9|205788|205638|16
1633472060000|2021-10-05 22:14:20|205788.3|205638.3|205782.6|205632.6|205788.3|205638.3|205782.4|205632.4|9
1633472070000|2021-10-05 22:14:30|205783.5|205633.5|205777.2|205627.2|205802.1|205652.1|205777.2|205627.2|12
1633472080000|2021-10-05 22:14:40|205778.1|205628.1|205781.2|205631.2|205781.2|205631.2|205778.1|205628.1|10
1633472090000|2021-10-05 22:14:50|205780.3|205630.3|205806.3|205656.3|205806.5|205656.5|205780.3|205630.3|13
1633472100000|2021-10-05 22:15:00|205806.6|205656.6|205809.8|205659.8|205812.8|205662.8|205806|205656|20
1633472110000|2021-10-05 22:15:10|205809|205659|205807|205657|205809.6|205659.6|205805.7|205655.7|12
1633472120000|2021-10-05 22:15:20|205807.3|205657.3|205807.4|205657.4|205811.1|205661.1|205804.7|205654.7|14
1633472130000|2021-10-05 22:15:30|205807.6|205657.6|205808.5|205658.5|205809.5|205659.5|205807.4|205657.4|12
1633472140000|2021-10-05 22:15:40|205809.5|205659.5|205810.4|205660.4|205812.6|205662.6|205807.2|205657.2|15
1633472150000|2021-10-05 22:15:50|205811.1|205661.1|205790.1|205640.1|205812.5|205662.5|205784.3|205634.3|25
1633472160000|2021-10-05 22:16:00|205788.4|205638.4|205792.8|205642.8|205793.9|205643.9|205787.9|205637.9|12
1633472170000|2021-10-05 22:16:10|205790.8|205640.8|205804.9|205654.9|205804.9|205654.9|205783|205633|13
1633472180000|2021-10-05 22:16:20|205808.1|205658.1|205806.8|205656.8|205810|205660|205801|205651|18
1633472190000|2021-10-05 22:16:30|205805.9|205655.9|205801.4|205651.4|205809.2|205659.2|205801.4|205651.4|17
1633472200000|2021-10-05 22:16:40|205801.5|205651.5|205802|205652|205803.3|205653.3|205799.3|205649.3|10
1633472210000|2021-10-05 22:16:50|205801.4|205651.4|205798.6|205648.6|205801.7|205651.7|205795.6|205645.6|7
1633472220000|2021-10-05 22:17:00|205799.2|205649.2|205804.7|205654.7|205810.7|205660.7|205799.2|205649.2|14
1633472230000|2021-10-05 22:17:10|205803.4|205653.4|205803.7|205653.7|205805.3|205655.3|205803.4|205653.4|5
1633472240000|2021-10-05 22:17:20|205803.4|205653.4|205805.3|205655.3|205806.2|205656.2|205803.4|205653.4|9
1633472250000|2021-10-05 22:17:30|205806.2|205656.2|205795.7|205645.7|205806.2|205656.2|205795.7|205645.7|7
1633472260000|2021-10-05 22:17:40|205797.5|205647.5|205797.6|205647.6|205801.5|205651.5|205797.5|205647.5|9
1633472270000|2021-10-05 22:17:50|205802.2|205652.2|205803.4|205653.4|205806|205656|205801.2|205651.2|6
1633472280000|2021-10-05 22:18:00|205803.8|205653.8|205812.5|205662.5|205812.5|205662.5|205799|205649|8
1633472290000|2021-10-05 22:18:10|205806|205656|205800.8|205650.8|205818.9|205668.9|205797.1|205647.1|20
1633472300000|2021-10-05 22:18:20|205795.5|205645.5|205798.8|205648.8|205803.9|205653.9|205793.3|205643.3|30
1633472310000|2021-10-05 22:18:30|205795.1|205645.1|205805.6|205655.6|205808.5|205658.5|205786.2|205636.2|21
1633472320000|2021-10-05 22:18:40|205805.4|205655.4|205806|205656|205806.8|205656.8|205804.9|205654.9|12
1633472330000|2021-10-05 22:18:50|205806.5|205656.5|205806.7|205656.7|205808.2|205658.2|205805.5|205655.5|9
1633472340000|2021-10-05 22:19:00|205806.2|205656.2|205802.4|205652.4|205806.2|205656.2|205802.4|205652.4|4
1633472350000|2021-10-05 22:19:10|205802.8|205652.8|205800.4|205650.4|205802.8|205652.8|205800.4|205650.4|4
1633472360000|2021-10-05 22:19:20|205801.7|205651.7|205800.5|205650.5|205801.9|205651.9|205797.4|205647.4|6
1633472370000|2021-10-05 22:19:30|205800.7|205650.7|205796.2|205646.2|205805.1|205655.1|205793.7|205643.7|22
1633472380000|2021-10-05 22:19:40|205798.5|205648.5|205795|205645|205798.5|205648.5|205792.9|205642.9|8
1633472390000|2021-10-05 22:19:50|205796|205646|205796|205646|205796.1|205646.1|205796|205646|3
1633472400000|2021-10-05 22:20:00|205799.1|205649.1|205798.1|205648.1|205806.5|205656.5|205796.4|205646.4|11
1633472410000|2021-10-05 22:20:10|205794.3|205644.3|205798.8|205648.8|205799.4|205649.4|205794.3|205644.3|12
1633472420000|2021-10-05 22:20:20|205798.6|205648.6|205799.3|205649.3|205800.8|205650.8|205796.2|205646.2|13
1633472430000|2021-10-05 22:20:30|205800.1|205650.1|205795.9|205645.9|205800.1|205650.1|205794.7|205644.7|9
1633472440000|2021-10-05 22:20:40|205796.2|205646.2|205792.6|205642.6|205796.2|205646.2|205788.3|205638.3|9
1633472450000|2021-10-05 22:20:50|205794.2|205644.2|205794.4|205644.4|205794.4|205644.4|205791.1|205641.1|7
1633472460000|2021-10-05 22:21:00|205791.1|205641.1|205795.6|205645.6|205795.6|205645.6|205790.4|205640.4|12
1633472470000|2021-10-05 22:21:10|205796.4|205646.4|205798.7|205648.7|205799.4|205649.4|205796.4|205646.4|5
1633472480000|2021-10-05 22:21:20|205798.4|205648.4|205796.1|205646.1|205798.4|205648.4|205793.5|205643.5|7
1633472490000|2021-10-05 22:21:30|205790.4|205640.4|205798.9|205648.9|205799.1|205649.1|205790.4|205640.4|11
1633472500000|2021-10-05 22:21:40|205798.5|205648.5|205795.8|205645.8|205798.5|205648.5|205789.3|205639.3|13
1633472510000|2021-10-05 22:21:50|205796.7|205646.7|205797.1|205647.1|205797.9|205647.9|205796.2|205646.2|9
1633472520000|2021-10-05 22:22:00|205797|205647|205797.3|205647.3|205797.3|205647.3|205794|205644|13
1633472530000|2021-10-05 22:22:10|205795.4|205645.4|205793.8|205643.8|205795.4|205645.4|205790.7|205640.7|9
1633472540000|2021-10-05 22:22:20|205795.6|205645.6|205789.6|205639.6|205795.6|205645.6|205787.7|205637.7|6
1633472550000|2021-10-05 22:22:30|205790|205640|205792.4|205642.4|205792.4|205642.4|205789.5|205639.5|9
1633472560000|2021-10-05 22:22:40|205791.3|205641.3|205790.4|205640.4|205792.1|205642.1|205790.1|205640.1|5
1633472570000|2021-10-05 22:22:50|205790|205640|205791.8|205641.8|205794.9|205644.9|205790|205640|5
1633472580000|2021-10-05 22:23:00|205794.6|205644.6|205788.6|205638.6|205794.6|205644.6|205787|205637|11
1633472590000|2021-10-05 22:23:10|205785.9|205635.9|205799|205649|205799|205649|205785.9|205635.9|12
1633472600000|2021-10-05 22:23:20|205794.2|205644.2|205792.7|205642.7|205795|205645|205792.1|205642.1|9
1633472610000|2021-10-05 22:23:30|205792.3|205642.3|205793.2|205643.2|205793.7|205643.7|205792.2|205642.2|6
1633472620000|2021-10-05 22:23:40|205790.8|205640.8|205785.1|205635.1|205793|205643|205784.4|205634.4|6
1633472630000|2021-10-05 22:23:50|205784.5|205634.5|205788|205638|205788|205638|205783.1|205633.1|6
1633472640000|2021-10-05 22:24:00|205787.7|205637.7|205789.4|205639.4|205790.2|205640.2|205785.4|205635.4|9
1633472650000|2021-10-05 22:24:10|205783|205633|205791.2|205641.2|205795.7|205645.7|205783|205633|6
1633472660000|2021-10-05 22:24:20|205792.5|205642.5|205789|205639|205792.5|205642.5|205786|205636|4
1633472670000|2021-10-05 22:24:30|205788.4|205638.4|205784.4|205634.4|205790.2|205640.2|205782.4|205632.4|5
1633472680000|2021-10-05 22:24:40|205785.7|205635.7|205793|205643|205793|205643|205783.3|205633.3|12
1633472690000|2021-10-05 22:24:50|205780.6|205630.6|205788.5|205638.5|205790.5|205640.5|205780.6|205630.6|7
1633472700000|2021-10-05 22:25:00|205788.9|205638.9|205806.9|205656.9|205806.9|205656.9|205788.9|205638.9|18
1633472710000|2021-10-05 22:25:10|205809.6|205659.6|205799.7|205649.7|205809.6|205659.6|205791.8|205641.8|9
1633472720000|2021-10-05 22:25:20|205799|205649|205798.9|205648.9|205802|205652|205798.8|205648.8|7
1633472730000|2021-10-05 22:25:30|205798.8|205648.8|205793.8|205643.8|205801|205651|205790.9|205640.9|9
1633472740000|2021-10-05 22:25:40|205797.8|205647.8|205798.1|205648.1|205798.5|205648.5|205797.8|205647.8|3
1633472750000|2021-10-05 22:25:50|205798.5|205648.5|205789.7|205639.7|205798.5|205648.5|205787.5|205637.5|7
1633472760000|2021-10-05 22:26:00|205793.7|205643.7|205800|205650|205800|205650|205793.7|205643.7|7
1633472770000|2021-10-05 22:26:10|205796.8|205646.8|205796|205646|205797.9|205647.9|205789.2|205639.2|9
1633472780000|2021-10-05 22:26:20|205795.4|205645.4|205792.4|205642.4|205795.4|205645.4|205791.6|205641.6|5
1633472790000|2021-10-05 22:26:30|205791.2|205641.2|205800.1|205650.1|205806.2|205656.2|205791.2|205641.2|17
1633472800000|2021-10-05 22:26:40|205801.8|205651.8|205798.8|205648.8|205802.7|205652.7|205798.8|205648.8|11
1633472810000|2021-10-05 22:26:50|205798.7|205648.7|205801.2|205651.2|205801.2|205651.2|205796.4|205646.4|11
1633472820000|2021-10-05 22:27:00|205804.3|205654.3|205801.6|205651.6|205811|205661|205800.5|205650.5|16
1633472830000|2021-10-05 22:27:10|205801.9|205651.9|205790.3|205640.3|205802.9|205652.9|205786.7|205636.7|11
1633472840000|2021-10-05 22:27:20|205803.7|205653.7|205797.7|205647.7|205803.7|205653.7|205792.1|205642.1|8
1633472850000|2021-10-05 22:27:30|205792|205642|205792.1|205642.1|205795|205645|205792|205642|7
1633472860000|2021-10-05 22:27:40|205792.7|205642.7|205788.3|205638.3|205795.3|205645.3|205786.4|205636.4|7
1633472870000|2021-10-05 22:27:50|205793.9|205643.9|205790.1|205640.1|205793.9|205643.9|205789.6|205639.6|10
1633472880000|2021-10-05 22:28:00|205791.9|205641.9|205790|205640|205795.6|205645.6|205784.6|205634.6|6
1633472890000|2021-10-05 22:28:10|205789.8|205639.8|205795|205645|205795.4|205645.4|205788.9|205638.9|9
1633472900000|2021-10-05 22:28:20|205792.7|205642.7|205792.3|205642.3|205796.3|205646.3|205791|205641|5
1633472910000|2021-10-05 22:28:30|205793.5|205643.5|205789.6|205639.6|205793.5|205643.5|205782.6|205632.6|6
1633472920000|2021-10-05 22:28:40|205789.2|205639.2|205791.8|205641.8|205792.8|205642.8|205787.3|205637.3|9
1633472930000|2021-10-05 22:28:50|205791.4|205641.4|205789.6|205639.6|205791.4|205641.4|205776.6|205626.6|7
1633472940000|2021-10-05 22:29:00|205792|205642|205793.2|205643.2|205793.3|205643.3|205789.1|205639.1|11
1633472950000|2021-10-05 22:29:10|205792.6|205642.6|205794.7|205644.7|205794.7|205644.7|205791.4|205641.4|4
1633472960000|2021-10-05 22:29:20|205782.3|205632.3|205791.1|205641.1|205791.1|205641.1|205782|205632|10
1633472970000|2021-10-05 22:29:30|205791.5|205641.5|205788.4|205638.4|205792.5|205642.5|205788.4|205638.4|7
1633472980000|2021-10-05 22:29:40|205782.2|205632.2|205791.6|205641.6|205791.6|205641.6|205782.2|205632.2|9
1633472990000|2021-10-05 22:29:50|205790.5|205640.5|205793.3|205643.3|205795.7|205645.7|205789|205639|9
1633473000000|2021-10-05 22:30:00|205795.4|205645.4|205786.8|205636.8|205799.1|205649.1|205785.8|205635.8|7
1633473010000|2021-10-05 22:30:10|205787.3|205637.3|205786.9|205636.9|205790|205640|205780.6|205630.6|10
1633473020000|2021-10-05 22:30:20|205786.8|205636.8|205789|205639|205791.4|205641.4|205786.8|205636.8|3
1633473030000|2021-10-05 22:30:30|205788.9|205638.9|205790.7|205640.7|205795.9|205645.9|205788.9|205638.9|9
1633473040000|2021-10-05 22:30:40|205791.7|205641.7|205792.6|205642.6|205792.8|205642.8|205781.4|205631.4|8
1633473050000|2021-10-05 22:30:50|205790.6|205640.6|205784.3|205634.3|205796.5|205646.5|205784.3|205634.3|8
1633473060000|2021-10-05 22:31:00|205788.6|205638.6|205788.2|205638.2|205791.9|205641.9|205784.3|205634.3|12
1633473070000|2021-10-05 22:31:10|205787|205637|205787.5|205637.5|205790.4|205640.4|205786|205636|6
1633473080000|2021-10-05 22:31:20|205781.3|205631.3|205788.6|205638.6|205789.4|205639.4|205780.6|205630.6|10
1633473090000|2021-10-05 22:31:30|205787.2|205637.2|205797|205647|205797|205647|205787.2|205637.2|3
1633473100000|2021-10-05 22:31:40|205791.8|205641.8|205794|205644|205794.5|205644.5|205790|205640|9
1633473110000|2021-10-05 22:31:50|205792.7|205642.7|205784|205634|205792.7|205642.7|205772.4|205622.4|16
1633473120000|2021-10-05 22:32:00|205782.6|205632.6|205801.9|205651.9|205808.7|205658.7|205781.9|205631.9|16
1633473130000|2021-10-05 22:32:10|205800.5|205650.5|205798.2|205648.2|205800.5|205650.5|205787.6|205637.6|9
1633473140000|2021-10-05 22:32:20|205799.4|205649.4|205800.3|205650.3|205800.3|205650.3|205798|205648|7
1633473150000|2021-10-05 22:32:30|205799.7|205649.7|205807|205657|205812.1|205662.1|205781.9|205631.9|14
1633473160000|2021-10-05 22:32:40|205810.5|205660.5|205809.4|205659.4|205812.5|205662.5|205802.1|205652.1|16
1633473170000|2021-10-05 22:32:50|205812.8|205662.8|205809.6|205659.6|205813.6|205663.6|205806.2|205656.2|19
1633473180000|2021-10-05 22:33:00|205808.9|205658.9|205808.4|205658.4|205809.6|205659.6|205803.6|205653.6|17
1633473190000|2021-10-05 22:33:10|205808.9|205658.9|205825.6|205675.6|205826.7|205676.7|205808|205658|17
1633473200000|2021-10-05 22:33:20|205824.6|205674.6|205819|205669|205824.9|205674.9|205809.6|205659.6|15
1633473210000|2021-10-05 22:33:30|205820.1|205670.1|205824.7|205674.7|205824.7|205674.7|205818.7|205668.7|14
1633473220000|2021-10-05 22:33:40|205824.1|205674.1|205821|205671|205824.1|205674.1|205815.8|205665.8|12
1633473230000|2021-10-05 22:33:50|205820.2|205670.2|205819.2|205669.2|205825.2|205675.2|205808.9|205658.9|13
1633473240000|2021-10-05 22:34:00|205819.6|205669.6|205815.9|205665.9|205821.2|205671.2|205813.9|205663.9|16
1633473250000|2021-10-05 22:34:10|205815.2|205665.2|205814.8|205664.8|205817.8|205667.8|205814.8|205664.8|10
1633473260000|2021-10-05 22:34:20|205819.6|205669.6|205817.8|205667.8|205828.2|205678.2|205814.8|205664.8|22
1633473270000|2021-10-05 22:34:30|205818.8|205668.8|205815|205665|205818.8|205668.8|205813.8|205663.8|15
1633473280000|2021-10-05 22:34:40|205814.4|205664.4|205822.1|205672.1|205822.1|205672.1|205812.9|205662.9|14
1633473290000|2021-10-05 22:34:50|205823|205673|205814.3|205664.3|205826.2|205676.2|205813.5|205663.5|16
1633473300000|2021-10-05 22:35:00|205813.9|205663.9|205812.2|205662.2|205814.3|205664.3|205812.2|205662.2|15
1633473310000|2021-10-05 22:35:10|205810.1|205660.1|205812.2|205662.2|205812.3|205662.3|205810.1|205660.1|8
1633473320000|2021-10-05 22:35:20|205811.1|205661.1|205800.7|205650.7|205814.8|205664.8|205794.1|205644.1|19
1633473330000|2021-10-05 22:35:30|205801|205651|205809.1|205659.1|205824.8|205674.8|205801|205651|16
1633473340000|2021-10-05 22:35:40|205808.4|205658.4|205812.1|205662.1|205812.4|205662.4|205807.3|205657.3|13
1633473350000|2021-10-05 22:35:50|205806.1|205656.1|205811.5|205661.5|205811.5|205661.5|205805.9|205655.9|9
1633473360000|2021-10-05 22:36:00|205811.3|205661.3|205808.9|205658.9|205811.5|205661.5|205808.9|205658.9|8
1633473370000|2021-10-05 22:36:10|205801.3|205651.3|205808.4|205658.4|205812|205662|205801.3|205651.3|15
1633473380000|2021-10-05 22:36:20|205808.7|205658.7|205819.6|205669.6|205820.5|205670.5|205808.7|205658.7|8
1633473390000|2021-10-05 22:36:30|205817.1|205667.1|205810|205660|205817.6|205667.6|205807.3|205657.3|9
1633473400000|2021-10-05 22:36:40|205809.2|205659.2|205814.9|205664.9|205815.3|205665.3|205809|205659|10
1633473410000|2021-10-05 22:36:50|205813|205663|205817|205667|205817|205667|205805.3|205655.3|14
1633473420000|2021-10-05 22:37:00|205809.2|205659.2|205815.5|205665.5|205815.5|205665.5|205806.1|205656.1|12
1633473430000|2021-10-05 22:37:10|205812.9|205662.9|205813.9|205663.9|205820.3|205670.3|205810.9|205660.9|11
1633473440000|2021-10-05 22:37:20|205816|205666|205819.9|205669.9|205820.3|205670.3|205816|205666|7
1633473450000|2021-10-05 22:37:30|205820.8|205670.8|205800.4|205650.4|205820.8|205670.8|205800.4|205650.4|14
1633473460000|2021-10-05 22:37:40|205801|205651|205797.8|205647.8|205801|205651|205794.2|205644.2|15
1633473470000|2021-10-05 22:37:50|205797.9|205647.9|205798.5|205648.5|205798.5|205648.5|205797.3|205647.3|6
1633473480000|2021-10-05 22:38:00|205800.6|205650.6|205797.2|205647.2|205800.6|205650.6|205794.6|205644.6|7
1633473490000|2021-10-05 22:38:10|205797.3|205647.3|205799.6|205649.6|205806.8|205656.8|205794.2|205644.2|15
1633473500000|2021-10-05 22:38:20|205800.9|205650.9|205800.7|205650.7|205802.2|205652.2|205796.8|205646.8|13
1633473510000|2021-10-05 22:38:30|205800.2|205650.2|205801.2|205651.2|205801.2|205651.2|205796.9|205646.9|5
1633473520000|2021-10-05 22:38:40|205791.5|205641.5|205792.9|205642.9|205792.9|205642.9|205788|205638|8
1633473530000|2021-10-05 22:38:50|205797.3|205647.3|205799.2|205649.2|205799.2|205649.2|205794.5|205644.5|6
1633473540000|2021-10-05 22:39:00|205799.5|205649.5|205794.6|205644.6|205799.5|205649.5|205786.7|205636.7|17
1633473550000|2021-10-05 22:39:10|205794.1|205644.1|205794.5|205644.5|205795.5|205645.5|205788.8|205638.8|7
1633473560000|2021-10-05 22:39:20|205795.2|205645.2|205794.8|205644.8|205797.7|205647.7|205794.3|205644.3|7
1633473570000|2021-10-05 22:39:30|205795|205645|205787.1|205637.1|205797.7|205647.7|205787.1|205637.1|5
1633473580000|2021-10-05 22:39:40|205787.9|205637.9|205793.4|205643.4|205798.5|205648.5|205787.9|205637.9|10
1633473590000|2021-10-05 22:39:50|205793.6|205643.6|205795.7|205645.7|205795.7|205645.7|205793.3|205643.3|4
1633473600000|2021-10-05 22:40:00|205793.6|205643.6|205795.2|205645.2|205804.4|205654.4|205793.2|205643.2|12
1633473610000|2021-10-05 22:40:10|205795.1|205645.1|205790.7|205640.7|205797.4|205647.4|205790.7|205640.7|6
1633473620000|2021-10-05 22:40:20|205791.6|205641.6|205794.5|205644.5|205796.9|205646.9|205791|205641|13
1633473630000|2021-10-05 22:40:30|205795.2|205645.2|205795.1|205645.1|205795.8|205645.8|205793.1|205643.1|9
1633473640000|2021-10-05 22:40:40|205795.5|205645.5|205794.5|205644.5|205798.3|205648.3|205794.5|205644.5|6
1633473650000|2021-10-05 22:40:50|205794.8|205644.8|205796.1|205646.1|205797.2|205647.2|205792.1|205642.1|14
1633473660000|2021-10-05 22:41:00|205785.7|205635.7|205796|205646|205797.2|205647.2|205781.2|205631.2|6
1633473670000|2021-10-05 22:41:10|205795.4|205645.4|205788|205638|205813.3|205663.3|205788|205638|18
1633473680000|2021-10-05 22:41:20|205788.6|205638.6|205793.4|205643.4|205795.4|205645.4|205788.6|205638.6|8
1633473690000|2021-10-05 22:41:30|205791.9|205641.9|205794.4|205644.4|205797.4|205647.4|205791.6|205641.6|7
1633473700000|2021-10-05 22:41:40|205798|205648|205788.1|205638.1|205798|205648|205782.3|205632.3|19
1633473710000|2021-10-05 22:41:50|205786.2|205636.2|205783.6|205633.6|205803.4|205653.4|205782.3|205632.3|12
1633473720000|2021-10-05 22:42:00|205784.6|205634.6|205779.5|205629.5|205784.6|205634.6|205776.5|205626.5|6
1633473730000|2021-10-05 22:42:10|205781.9|205631.9|205783.7|205633.7|205786.5|205636.5|205779.5|205629.5|11
1633473740000|2021-10-05 22:42:20|205780.8|205630.8|205789.3|205639.3|205789.3|205639.3|205778.6|205628.6|14
1633473750000|2021-10-05 22:42:30|205783.7|205633.7|205785.3|205635.3|205789.7|205639.7|205773.1|205623.1|14
1633473760000|2021-10-05 22:42:40|205785.1|205635.1|205781|205631|205787.2|205637.2|205779.3|205629.3|14
1633473770000|2021-10-05 22:42:50|205781.8|205631.8|205783.1|205633.1|205783.2|205633.2|205781.8|205631.8|7
1633473780000|2021-10-05 22:43:00|205782.5|205632.5|205779.2|205629.2|205782.6|205632.6|205779.2|205629.2|5
1633473790000|2021-10-05 22:43:10|205770.2|205620.2|205785.8|205635.8|205786.5|205636.5|205770.2|205620.2|12
1633473800000|2021-10-05 22:43:20|205788.9|205638.9|205786.6|205636.6|205788.9|205638.9|205784.8|205634.8|7
1633473810000|2021-10-05 22:43:30|205787.2|205637.2|205783.7|205633.7|205787.2|205637.2|205777.6|205627.6|10
1633473820000|2021-10-05 22:43:40|205785.6|205635.6|205787.7|205637.7|205789.8|205639.8|205782.2|205632.2|13
1633473830000|2021-10-05 22:43:50|205786.5|205636.5|205778.4|205628.4|205786.6|205636.6|205778.4|205628.4|6
1633473840000|2021-10-05 22:44:00|205781.4|205631.4|205783.1|205633.1|205784.1|205634.1|205779.9|205629.9|11
1633473850000|2021-10-05 22:44:10|205781.9|205631.9|205782|205632|205783.1|205633.1|205777.3|205627.3|9
1633473860000|2021-10-05 22:44:20|205776|205626|205780.2|205630.2|205784.2|205634.2|205776|205626|7
1633473870000|2021-10-05 22:44:30|205780.6|205630.6|205779.3|205629.3|205780.6|205630.6|205779.3|205629.3|4
1633473880000|2021-10-05 22:44:40|205783.7|205633.7|205789|205639|205791.4|205641.4|205782.4|205632.4|9
1633473890000|2021-10-05 22:44:50|205779.7|205629.7|205787.2|205637.2|205787.7|205637.7|205779.7|205629.7|10
1633473900000|2021-10-05 22:45:00|205785.2|205635.2|205786|205636|205786.7|205636.7|205784.9|205634.9|7
1633473910000|2021-10-05 22:45:10|205779.8|205629.8|205780.9|205630.9|205780.9|205630.9|205778.3|205628.3|6
1633473920000|2021-10-05 22:45:20|205781.4|205631.4|205783.7|205633.7|205787.2|205637.2|205781.4|205631.4|7
1633473930000|2021-10-05 22:45:30|205784.1|205634.1|205783.4|205633.4|205786.4|205636.4|205781|205631|9
1633473940000|2021-10-05 22:45:40|205786.6|205636.6|205787.6|205637.6|205788.3|205638.3|205786.5|205636.5|9
1633473950000|2021-10-05 22:45:50|205787.5|205637.5|205786.3|205636.3|205787.7|205637.7|205785.3|205635.3|6
1633473960000|2021-10-05 22:46:00|205786.8|205636.8|205781.6|205631.6|205786.8|205636.8|205779.8|205629.8|5
1633473970000|2021-10-05 22:46:10|205783.1|205633.1|205785.1|205635.1|205785.1|205635.1|205777.5|205627.5|6
1633473980000|2021-10-05 22:46:20|205788.9|205638.9|205785.3|205635.3|205788.9|205638.9|205783|205633|7
1633473990000|2021-10-05 22:46:30|205786.1|205636.1|205784|205634|205786.1|205636.1|205779.1|205629.1|6
1633474000000|2021-10-05 22:46:40|205782.9|205632.9|205781.7|205631.7|205784.1|205634.1|205780.1|205630.1|6
1633474010000|2021-10-05 22:46:50|205782.3|205632.3|205777.9|205627.9|205782.3|205632.3|205774.5|205624.5|5
1633474020000|2021-10-05 22:47:00|205780.4|205630.4|205785|205635|205785|205635|205776.5|205626.5|5
1633474030000|2021-10-05 22:47:10|205795.3|205645.3|205787.1|205637.1|205799.3|205649.3|205774.9|205624.9|14
1633474040000|2021-10-05 22:47:20|205787.7|205637.7|205788|205638|205788.1|205638.1|205787.7|205637.7|5
1633474050000|2021-10-05 22:47:30|205787.3|205637.3|205786.9|205636.9|205787.3|205637.3|205784.7|205634.7|5
1633474060000|2021-10-05 22:47:40|205787.1|205637.1|205781.3|205631.3|205787.8|205637.8|205781.3|205631.3|5
1633474070000|2021-10-05 22:47:50|205781.1|205631.1|205786.5|205636.5|205787|205637|205780.9|205630.9|7
1633474080000|2021-10-05 22:48:00|205787.3|205637.3|205788.8|205638.8|205789.9|205639.9|205784.8|205634.8|6
1633474090000|2021-10-05 22:48:10|205779.9|205629.9|205779.1|205629.1|205781.4|205631.4|205779.1|205629.1|3
1633474100000|2021-10-05 22:48:20|205782.5|205632.5|205784.3|205634.3|205785.4|205635.4|205782.5|205632.5|6
1633474110000|2021-10-05 22:48:30|205783.2|205633.2|205778.6|205628.6|205783.3|205633.3|205777.9|205627.9|6
1633474120000|2021-10-05 22:48:40|205774.7|205624.7|205781.8|205631.8|205782.2|205632.2|205774.7|205624.7|5
1633474130000|2021-10-05 22:48:50|205785.6|205635.6|205783.6|205633.6|205785.6|205635.6|205777.6|205627.6|4
1633474140000|2021-10-05 22:49:00|205776.8|205626.8|205788|205638|205789|205639|205776.8|205626.8|9
1633474150000|2021-10-05 22:49:10|205788.3|205638.3|205782.8|205632.8|205788.3|205638.3|205776.6|205626.6|6
1633474160000|2021-10-05 22:49:20|205780.2|205630.2|205780|205630|205781.4|205631.4|205780|205630|5
1633474170000|2021-10-05 22:49:30|205780.7|205630.7|205783.6|205633.6|205784.7|205634.7|205779.9|205629.9|4
1633474180000|2021-10-05 22:49:40|205779.3|205629.3|205799.5|205649.5|205799.5|205649.5|205776.6|205626.6|7
1633474190000|2021-10-05 22:49:50|205795.4|205645.4|205792.1|205642.1|205796|205646|205787|205637|12
1633474200000|2021-10-05 22:50:00|205792.7|205642.7|205790.8|205640.8|205797.1|205647.1|205790.2|205640.2|11
1633474210000|2021-10-05 22:50:10|205791.9|205641.9|205791.4|205641.4|205791.9|205641.9|205787|205637|7
1633474220000|2021-10-05 22:50:20|205790.4|205640.4|205791.1|205641.1|205793.1|205643.1|205790.4|205640.4|7
1633474230000|2021-10-05 22:50:30|205791.7|205641.7|205790.1|205640.1|205791.7|205641.7|205789.7|205639.7|8
1633474240000|2021-10-05 22:50:40|205790.6|205640.6|205786.6|205636.6|205790.6|205640.6|205783.2|205633.2|4
1633474250000|2021-10-05 22:50:50|205788.9|205638.9|205790.6|205640.6|205794.5|205644.5|205788.9|205638.9|10
1633474260000|2021-10-05 22:51:00|205791|205641|205794.8|205644.8|205794.8|205644.8|205789.8|205639.8|7
1633474270000|2021-10-05 22:51:10|205791.7|205641.7|205790.9|205640.9|205791.7|205641.7|205785.5|205635.5|7
1633474280000|2021-10-05 22:51:20|205791.3|205641.3|205791.8|205641.8|205792.9|205642.9|205791.3|205641.3|4
1633474290000|2021-10-05 22:51:30|205792.6|205642.6|205788.4|205638.4|205794.2|205644.2|205784.3|205634.3|8
1633474300000|2021-10-05 22:51:40|205787|205637|205791.5|205641.5|205793.6|205643.6|205787|205637|8
1633474310000|2021-10-05 22:51:50|205790.6|205640.6|205802|205652|205805.4|205655.4|205790.6|205640.6|17
1633474320000|2021-10-05 22:52:00|205800.8|205650.8|205801.6|205651.6|205805.8|205655.8|205800.8|205650.8|15
1633474330000|2021-10-05 22:52:10|205802.2|205652.2|205797.6|205647.6|205804.3|205654.3|205797.5|205647.5|13
1633474340000|2021-10-05 22:52:20|205798.6|205648.6|205801.7|205651.7|205803.6|205653.6|205796.3|205646.3|16
1633474350000|2021-10-05 22:52:30|205800.4|205650.4|205800.6|205650.6|205801.8|205651.8|205800.4|205650.4|10
1633474360000|2021-10-05 22:52:40|205799.2|205649.2|205799.2|205649.2|205806.3|205656.3|205799.2|205649.2|9
1633474370000|2021-10-05 22:52:50|205798.3|205648.3|205805.7|205655.7|205807.2|205657.2|205798.3|205648.3|14
1633474380000|2021-10-05 22:53:00|205804.6|205654.6|205795.5|205645.5|205806.8|205656.8|205795.5|205645.5|10
1633474390000|2021-10-05 22:53:10|205796|205646|205800.3|205650.3|205800.3|205650.3|205795.7|205645.7|6
1633474400000|2021-10-05 22:53:20|205799.4|205649.4|205795.7|205645.7|205806.9|205656.9|205795.7|205645.7|13
1633474410000|2021-10-05 22:53:30|205795.9|205645.9|205800.4|205650.4|205800.4|205650.4|205795.9|205645.9|5
1633474420000|2021-10-05 22:53:40|205797.9|205647.9|205792.7|205642.7|205798.4|205648.4|205792.7|205642.7|7
1633474430000|2021-10-05 22:53:50|205794.7|205644.7|205809.2|205659.2|205809.2|205659.2|205793.8|205643.8|8
1633474440000|2021-10-05 22:54:00|205810.4|205660.4|205808.8|205658.8|205810.4|205660.4|205805.7|205655.7|10
1633474450000|2021-10-05 22:54:10|205808.5|205658.5|205800.3|205650.3|205811.1|205661.1|205800.3|205650.3|7
1633474460000|2021-10-05 22:54:20|205799.2|205649.2|205801.9|205651.9|205805|205655|205799.2|205649.2|9
1633474470000|2021-10-05 22:54:30|205811.7|205661.7|205799.6|205649.6|205811.7|205661.7|205799.4|205649.4|11
1633474480000|2021-10-05 22:54:40|205800.3|205650.3|205803.7|205653.7|205803.7|205653.7|205794|205644|10
1633474490000|2021-10-05 22:54:50|205803.4|205653.4|205804.9|205654.9|205804.9|205654.9|205803.4|205653.4|6
1633474500000|2021-10-05 22:55:00|205805.1|205655.1|205799.4|205649.4|205805.2|205655.2|205797.3|205647.3|10
1633474510000|2021-10-05 22:55:10|205800.1|205650.1|205800.4|205650.4|205803|205653|205799|205649|9
1633474520000|2021-10-05 22:55:20|205801.5|205651.5|205805.2|205655.2|205813.9|205663.9|205799.2|205649.2|7
1633474530000|2021-10-05 22:55:30|205803.8|205653.8|205803.5|205653.5|205810.2|205660.2|205796.6|205646.6|8
1633474540000|2021-10-05 22:55:40|205802.3|205652.3|205801.1|205651.1|205802.3|205652.3|205801.1|205651.1|3
1633474550000|2021-10-05 22:55:50|205799.2|205649.2|205800.8|205650.8|205800.9|205650.9|205791.8|205641.8|8
1633474560000|2021-10-05 22:56:00|205800|205650|205805.3|205655.3|205805.3|205655.3|205800|205650|7
1633474570000|2021-10-05 22:56:10|205806|205656|205802|205652|205808.2|205658.2|205801.5|205651.5|13
1633474580000|2021-10-05 22:56:20|205799|205649|205801.1|205651.1|205803.6|205653.6|205799|205649|8
1633474590000|2021-10-05 22:56:30|205800.8|205650.8|205800.4|205650.4|205802.6|205652.6|205800.3|205650.3|6
1633474600000|2021-10-05 22:56:40|205803.8|205653.8|205803.7|205653.7|205806.5|205656.5|205803.7|205653.7|6
1633474610000|2021-10-05 22:56:50|205795.5|205645.5|205804.8|205654.8|205804.8|205654.8|205795.5|205645.5|10
1633474620000|2021-10-05 22:57:00|205803.8|205653.8|205805|205655|205806.2|205656.2|205803.2|205653.2|8
1633474630000|2021-10-05 22:57:10|205797.5|205647.5|205802.5|205652.5|205802.5|205652.5|205797.5|205647.5|4
1633474640000|2021-10-05 22:57:20|205801.5|205651.5|205801.1|205651.1|205801.5|205651.5|205800.9|205650.9|3
1633474650000|2021-10-05 22:57:30|205793.4|205643.4|205799.5|205649.5|205799.7|205649.7|205793.4|205643.4|8
1633474660000|2021-10-05 22:57:40|205801.5|205651.5|205806.5|205656.5|205810.5|205660.5|205801.5|205651.5|10
1633474670000|2021-10-05 22:57:50|205805.8|205655.8|205799.6|205649.6|205807.9|205657.9|205798.3|205648.3|10
1633474680000|2021-10-05 22:58:00|205800.7|205650.7|205801.5|205651.5|205802.2|205652.2|205799.2|205649.2|13
1633474690000|2021-10-05 22:58:10|205801.3|205651.3|205799.7|205649.7|205803.5|205653.5|205796.7|205646.7|12
1633474700000|2021-10-05 22:58:20|205799.5|205649.5|205800.8|205650.8|205804.2|205654.2|205799.5|205649.5|10
1633474710000|2021-10-05 22:58:30|205800.2|205650.2|205797|205647|205805.3|205655.3|205797|205647|10
1633474720000|2021-10-05 22:58:40|205796.5|205646.5|205800.7|205650.7|205801.3|205651.3|205796.4|205646.4|9
1633474730000|2021-10-05 22:58:50|205790.6|205640.6|205798.9|205648.9|205798.9|205648.9|205790.6|205640.6|5
1633474740000|2021-10-05 22:59:00|205797.9|205647.9|205802.8|205652.8|205805.2|205655.2|205797.9|205647.9|10
1633474750000|2021-10-05 22:59:10|205801.5|205651.5|205798.9|205648.9|205801.5|205651.5|205793.5|205643.5|7
1633474760000|2021-10-05 22:59:20|205798.2|205648.2|205801.6|205651.6|205801.6|205651.6|205795.8|205645.8|4
1633474770000|2021-10-05 22:59:30|205798.9|205648.9|205799.4|205649.4|205804.2|205654.2|205786.6|205636.6|12
1633474780000|2021-10-05 22:59:40|205798|205648|205802.2|205652.2|205803|205653|205798|205648|7
1633474790000|2021-10-05 22:59:50|205802|205652|205808|205658|205808|205658|205802|205652|4
1633474800000|2021-10-05 23:00:00|205809.4|205659.4|205803.7|205653.7|205809.4|205659.4|205800.3|205650.3|24
1633474810000|2021-10-05 23:00:10|205803.9|205653.9|205796.9|205646.9|205805.7|205655.7|205795.6|205645.6|16
1633474820000|2021-10-05 23:00:20|205796.6|205646.6|205796.2|205646.2|205801|205651|205795.9|205645.9|17
1633474830000|2021-10-05 23:00:30|205796.3|205646.3|205801.8|205651.8|205803.4|205653.4|205796|205646|22
1633474840000|2021-10-05 23:00:40|205801.2|205651.2|205802.1|205652.1|205803.3|205653.3|205801.2|205651.2|6
1633474850000|2021-10-05 23:00:50|205802.6|205652.6|205804.7|205654.7|205804.7|205654.7|205802.1|205652.1|12
1633474860000|2021-10-05 23:01:00|205804.4|205654.4|205804.3|205654.3|205805.5|205655.5|205804.3|205654.3|4
1633474870000|2021-10-05 23:01:10|205804.1|205654.1|205800.1|205650.1|205804.3|205654.3|205795.6|205645.6|7
1633474880000|2021-10-05 23:01:20|205800.8|205650.8|205802.7|205652.7|205804.7|205654.7|205795.4|205645.4|12
1633474890000|2021-10-05 23:01:30|205803.3|205653.3|205800.3|205650.3|205805|205655|205795.5|205645.5|19
1633474900000|2021-10-05 23:01:40|205802|205652|205801.3|205651.3|205803.6|205653.6|205799.6|205649.6|6
1633474910000|2021-10-05 23:01:50|205799.1|205649.1|205794.8|205644.8|205799.9|205649.9|205792.8|205642.8|8
1633474920000|2021-10-05 23:02:00|205792.9|205642.9|205796.9|205646.9|205806.7|205656.7|205792.9|205642.9|11
1633474930000|2021-10-05 23:02:10|205801.6|205651.6|205801.9|205651.9|205803.4|205653.4|205797|205647|21
1633474940000|2021-10-05 23:02:20|205801.6|205651.6|205797.8|205647.8|205810.7|205660.7|205796.6|205646.6|12
1633474950000|2021-10-05 23:02:30|205799.9|205649.9|205797.9|205647.9|205799.9|205649.9|205797.4|205647.4|7
1633474960000|2021-10-05 23:02:40|205797.2|205647.2|205795.9|205645.9|205800.2|205650.2|205793.6|205643.6|10
1633474970000|2021-10-05 23:02:50|205790.4|205640.4|205796.3|205646.3|205799.2|205649.2|205789.7|205639.7|10
1633474980000|2021-10-05 23:03:00|205796.1|205646.1|205801.8|205651.8|205802.9|205652.9|205790.4|205640.4|20
1633474990000|2021-10-05 23:03:10|205797|205647|205794.3|205644.3|205797.4|205647.4|205791.1|205641.1|7
1633475000000|2021-10-05 23:03:20|205795|205645|205805|205655|205805.8|205655.8|205795|205645|16
1633475010000|2021-10-05 23:03:30|205804.4|205654.4|205796.7|205646.7|205809.7|205659.7|205796|205646|22
1633475020000|2021-10-05 23:03:40|205798.8|205648.8|205804|205654|205806.4|205656.4|205797.6|205647.6|13
1633475030000|2021-10-05 23:03:50|205803.8|205653.8|205802|205652|205808.2|205658.2|205796.7|205646.7|25
1633475040000|2021-10-05 23:04:00|205802.6|205652.6|205807|205657|205807|205657|205797.2|205647.2|19
1633475050000|2021-10-05 23:04:10|205801.7|205651.7|205800.4|205650.4|205801.8|205651.8|205797.9|205647.9|9
1633475060000|2021-10-05 23:04:20|205799.8|205649.8|205803|205653|205804.7|205654.7|205794.7|205644.7|13
1633475070000|2021-10-05 23:04:30|205803.1|205653.1|205802.2|205652.2|205804.4|205654.4|205800.6|205650.6|15
1633475080000|2021-10-05 23:04:40|205801.8|205651.8|205800.7|205650.7|205806.7|205656.7|205794|205644|22
1633475090000|2021-10-05 23:04:50|205800.8|205650.8|205806.5|205656.5|205814|205664|205799.3|205649.3|11
1633475100000|2021-10-05 23:05:00|205803.3|205653.3|205798.3|205648.3|205804.2|205654.2|205797|205647|18
1633475110000|2021-10-05 23:05:10|205796.5|205646.5|205797.4|205647.4|205797.6|205647.6|205796.5|205646.5|8
1633475120000|2021-10-05 23:05:20|205797.2|205647.2|205801|205651|205801|205651|205793.5|205643.5|6
1633475130000|2021-10-05 23:05:30|205801.7|205651.7|205808|205658|205808.2|205658.2|205798.7|205648.7|10
1633475140000|2021-10-05 23:05:40|205807.6|205657.6|205805.5|205655.5|205807.7|205657.7|205805.4|205655.4|7
1633475150000|2021-10-05 23:05:50|205805.8|205655.8|205806.7|205656.7|205806.7|205656.7|205803.2|205653.2|12
1633475160000|2021-10-05 23:06:00|205806.5|205656.5|205803.6|205653.6|205807.1|205657.1|205801.2|205651.2|12
1633475170000|2021-10-05 23:06:10|205798.2|205648.2|205798.6|205648.6|205799|205649|205798.1|205648.1|5
1633475180000|2021-10-05 23:06:20|205799.3|205649.3|205811.5|205661.5|205818.5|205668.5|205799.3|205649.3|19
1633475190000|2021-10-05 23:06:30|205811.7|205661.7|205813.5|205663.5|205814|205664|205811.7|205661.7|17
1633475200000|2021-10-05 23:06:40|205813.3|205663.3|205812.5|205662.5|205813.5|205663.5|205809|205659|12
1633475210000|2021-10-05 23:06:50|205812.1|205662.1|205807.7|205657.7|205812.1|205662.1|205807.7|205657.7|11
1633475220000|2021-10-05 23:07:00|205808|205658|205807.8|205657.8|205813.6|205663.6|205802.6|205652.6|7
1633475230000|2021-10-05 23:07:10|205821.5|205671.5|205815|205665|205821.5|205671.5|205813|205663|15
1633475240000|2021-10-05 23:07:20|205814.8|205664.8|205810.4|205660.4|205815.2|205665.2|205806.6|205656.6|18
1633475250000|2021-10-05 23:07:30|205810.7|205660.7|205812.3|205662.3|205813.3|205663.3|205807.6|205657.6|14
1633475260000|2021-10-05 23:07:40|205812.5|205662.5|205811.1|205661.1|205813.9|205663.9|205808.4|205658.4|13
1633475270000|2021-10-05 23:07:50|205817.4|205667.4|205845.8|205695.8|205846.8|205696.8|205817.4|205667.4|21
1633475280000|2021-10-05 23:08:00|205843.1|205693.1|205840.9|205690.9|205844.8|205694.8|205835.7|205685.7|15
1633475290000|2021-10-05 23:08:10|205840.7|205690.7|205842.9|205692.9|205842.9|205692.9|205839.8|205689.8|9
1633475300000|2021-10-05 23:08:20|205842.6|205692.6|205834.9|205684.9|205842.8|205692.8|205832.1|205682.1|14
1633475310000|2021-10-05 23:08:30|205835.9|205685.9|205841.2|205691.2|205843.2|205693.2|205835.5|205685.5|16
1633475320000|2021-10-05 23:08:40|205839.7|205689.7|205841.4|205691.4|205846.7|205696.7|205830.7|205680.7|16
1633475330000|2021-10-05 23:08:50|205840.1|205690.1|205846.3|205696.3|205846.3|205696.3|205834.2|205684.2|16
1633475340000|2021-10-05 23:09:00|205846.2|205696.2|205838|205688|205849.4|205699.4|205838|205688|18
1633475350000|2021-10-05 23:09:10|205839.4|205689.4|205839|205689|205841.7|205691.7|205839|205689|9
1633475360000|2021-10-05 23:09:20|205839.6|205689.6|205842.3|205692.3|205842.9|205692.9|205839.6|205689.6|14
1633475370000|2021-10-05 23:09:30|205842.4|205692.4|205831.5|205681.5|205844.6|205694.6|205831.5|205681.5|8
1633475380000|2021-10-05 23:09:40|205833.9|205683.9|205839.6|205689.6|205840|205690|205833.8|205683.8|13
1633475390000|2021-10-05 23:09:50|205839.5|205689.5|205837.1|205687.1|205839.5|205689.5|205835|205685|9
1633475400000|2021-10-05 23:10:00|205838.1|205688.1|205836.7|205686.7|205838.1|205688.1|205836.6|205686.6|10
1633475410000|2021-10-05 23:10:10|205845|205695|205840.1|205690.1|205845|205695|205839.8|205689.8|11
1633475420000|2021-10-05 23:10:20|205840.8|205690.8|205845.5|205695.5|205846.1|205696.1|205840.8|205690.8|9
1633475430000|2021-10-05 23:10:30|205844.5|205694.5|205843.4|205693.4|205844.9|205694.9|205843|205693|8
1633475440000|2021-10-05 23:10:40|205835.6|205685.6|205836.5|205686.5|205836.5|205686.5|205833.9|205683.9|7
1633475450000|2021-10-05 23:10:50|205832.2|205682.2|205830.8|205680.8|205832.2|205682.2|205830.8|205680.8|2
1633475460000|2021-10-05 23:11:00|205827.7|205677.7|205842.5|205692.5|205842.5|205692.5|205827.7|205677.7|4
1633475470000|2021-10-05 23:11:10|205847.5|205697.5|205844.9|205694.9|205849.1|205699.1|205844.4|205694.4|9
1633475480000|2021-10-05 23:11:20|205833|205683|205828.1|205678.1|205833|205683|205828.1|205678.1|2
1633475490000|2021-10-05 23:11:30|205837.1|205687.1|205838.5|205688.5|205840.5|205690.5|205836.4|205686.4|5
1633475500000|2021-10-05 23:11:40|205841|205691|205842.4|205692.4|205842.8|205692.8|205833.4|205683.4|10
1633475510000|2021-10-05 23:11:50|205843.6|205693.6|205845.3|205695.3|205846|205696|205842.4|205692.4|7
1633475520000|2021-10-05 23:12:00|205846.3|205696.3|205842.9|205692.9|205846.3|205696.3|205841.1|205691.1|11
1633475530000|2021-10-05 23:12:10|205844.9|205694.9|205846.4|205696.4|205846.5|205696.5|205839.3|205689.3|10
1633475540000|2021-10-05 23:12:20|205846.2|205696.2|205842.9|205692.9|205846.2|205696.2|205839.5|205689.5|11
1633475550000|2021-10-05 23:12:30|205839.7|205689.7|205841.4|205691.4|205847.7|205697.7|205838.7|205688.7|8
1633475560000|2021-10-05 23:12:40|205848.7|205698.7|205847.8|205697.8|205848.7|205698.7|205844|205694|8
1633475570000|2021-10-05 23:12:50|205846.8|205696.8|205839.6|205689.6|205847.6|205697.6|205835.4|205685.4|8
1633475580000|2021-10-05 23:13:00|205838.1|205688.1|205846.3|205696.3|205847.1|205697.1|205838.1|205688.1|9
1633475590000|2021-10-05 23:13:10|205847.4|205697.4|205847.6|205697.6|205851.2|205701.2|205845.5|205695.5|17
1633475600000|2021-10-05 23:13:20|205839|205689|205840.9|205690.9|205841.2|205691.2|205835.7|205685.7|8
1633475610000|2021-10-05 23:13:30|205841.5|205691.5|205848.9|205698.9|205848.9|205698.9|205841.5|205691.5|17
1633475620000|2021-10-05 23:13:40|205849.1|205699.1|205839.8|205689.8|205849.1|205699.1|205834.1|205684.1|11
1633475630000|2021-10-05 23:13:50|205840.3|205690.3|205841.7|205691.7|205843.3|205693.3|205840|205690|12
1633475640000|2021-10-05 23:14:00|205840.6|205690.6|205839.5|205689.5|205842.9|205692.9|205838.6|205688.6|12
1633475650000|2021-10-05 23:14:10|205839.6|205689.6|205850.5|205700.5|205850.7|205700.7|205839.6|205689.6|12
1633475660000|2021-10-05 23:14:20|205847.6|205697.6|205847.8|205697.8|205850.4|205700.4|205834.5|205684.5|11
1633475670000|2021-10-05 23:14:30|205846.3|205696.3|205846.1|205696.1|205847.5|205697.5|205844.4|205694.4|10
1633475680000|2021-10-05 23:14:40|205846|205696|205845.4|205695.4|205846.8|205696.8|205845|205695|14
1633475690000|2021-10-05 23:14:50|205845.3|205695.3|205840.6|205690.6|205846|205696|205838.7|205688.7|18
1633475700000|2021-10-05 23:15:00|205841|205691|205845|205695|205847.5|205697.5|205841|205691|16
1633475710000|2021-10-05 23:15:10|205846.2|205696.2|205846.3|205696.3|205846.4|205696.4|205844.2|205694.2|12
1633475720000|2021-10-05 23:15:20|205845|205695|205851.1|205701.1|205851.1|205701.1|205836.8|205686.8|14
1633475730000|2021-10-05 23:15:30|205851|205701|205839.8|205689.8|205851|205701|205839.8|205689.8|12
1633475740000|2021-10-05 23:15:40|205840.2|205690.2|205843.8|205693.8|205845.7|205695.7|205840.2|205690.2|15
1633475750000|2021-10-05 23:15:50|205842.9|205692.9|205845.7|205695.7|205846.4|205696.4|205842.6|205692.6|13
1633475760000|2021-10-05 23:16:00|205846.2|205696.2|205845.3|205695.3|205846.8|205696.8|205837.7|205687.7|17
1633475770000|2021-10-05 23:16:10|205845.1|205695.1|205844.4|205694.4|205845.1|205695.1|205844.3|205694.3|8
1633475780000|2021-10-05 23:16:20|205841.4|205691.4|205847.2|205697.2|205847.2|205697.2|205838.3|205688.3|9
1633475790000|2021-10-05 23:16:30|205846.6|205696.6|205847|205697|205851.2|205701.2|205843.4|205693.4|14
1633475800000|2021-10-05 23:16:40|205845.7|205695.7|205845.6|205695.6|205849.8|205699.8|205844.9|205694.9|15
1633475810000|2021-10-05 23:16:50|205847.3|205697.3|205841.5|205691.5|205847.7|205697.7|205836.4|205686.4|12
1633475820000|2021-10-05 23:17:00|205843.2|205693.2|205847.2|205697.2|205847.2|205697.2|205843.1|205693.1|16
1633475830000|2021-10-05 23:17:10|205845.2|205695.2|205845.6|205695.6|205847.6|205697.6|205835.9|205685.9|15
1633475840000|2021-10-05 23:17:20|205846.4|205696.4|205848.2|205698.2|205848.7|205698.7|205845.8|205695.8|12
1633475850000|2021-10-05 23:17:30|205848.5|205698.5|205843.4|205693.4|205849.7|205699.7|205841|205691|12
1633475860000|2021-10-05 23:17:40|205842|205692|205845.5|205695.5|205846|205696|205842|205692|14
1633475870000|2021-10-05 23:17:50|205845.6|205695.6|205846.6|205696.6|205846.6|205696.6|205842.9|205692.9|17
1633475880000|2021-10-05 23:18:00|205846.4|205696.4|205847.9|205697.9|205851.7|205701.7|205845|205695|15
1633475890000|2021-10-05 23:18:10|205848.5|205698.5|205848.6|205698.6|205849.8|205699.8|205846.6|205696.6|17
1633475900000|2021-10-05 23:18:20|205850.9|205700.9|205845.6|205695.6|205851.6|205701.6|205845.6|205695.6|10
1633475910000|2021-10-05 23:18:30|205846.7|205696.7|205842.3|205692.3|205850.2|205700.2|205839.7|205689.7|11
1633475920000|2021-10-05 23:18:40|205843.3|205693.3|205843.6|205693.6|205843.6|205693.6|205839.7|205689.7|7
1633475930000|2021-10-05 23:18:50|205841.6|205691.6|205844.9|205694.9|205848.7|205698.7|205841.6|205691.6|17
1633475940000|2021-10-05 23:19:00|205845.1|205695.1|205836.8|205686.8|205845.7|205695.7|205836.8|205686.8|13
1633475950000|2021-10-05 23:19:10|205841|205691|205842.8|205692.8|205843.5|205693.5|205827.6|205677.6|12
1633475960000|2021-10-05 23:19:20|205842.5|205692.5|205841.1|205691.1|205843.1|205693.1|205840.7|205690.7|7
1633475970000|2021-10-05 23:19:30|205842.6|205692.6|205839.6|205689.6|205845.8|205695.8|205838|205688|11
1633475980000|2021-10-05 23:19:40|205841.5|205691.5|205849.2|205699.2|205849.2|205699.2|205840.9|205690.9|10
1633475990000|2021-10-05 23:19:50|205844.8|205694.8|205842.7|205692.7|205851.8|205701.8|205842.7|205692.7|10
1633476000000|2021-10-05 23:20:00|205843.7|205693.7|205842.2|205692.2|205844.8|205694.8|205837.3|205687.3|11
1633476010000|2021-10-05 23:20:10|205842.1|205692.1|205842.4|205692.4|205845.1|205695.1|205841.4|205691.4|11
1633476020000|2021-10-05 23:20:20|205841.9|205691.9|205848.6|205698.6|205851|205701|205836.6|205686.6|18
1633476030000|2021-10-05 23:20:30|205849.5|205699.5|205848.1|205698.1|205851.1|205701.1|205846.3|205696.3|11
1633476040000|2021-10-05 23:20:40|205849.1|205699.1|205841.3|205691.3|205851.8|205701.8|205839.2|205689.2|9
1633476050000|2021-10-05 23:20:50|205842.4|205692.4|205848.3|205698.3|205849.3|205699.3|205841.8|205691.8|16
1633476060000|2021-10-05 23:21:00|205835.5|205685.5|205847.9|205697.9|205849.6|205699.6|205835.5|205685.5|15
1633476070000|2021-10-05 23:21:10|205847.2|205697.2|205844.1|205694.1|205852.1|205702.1|205838.1|205688.1|21
1633476080000|2021-10-05 23:21:20|205843.4|205693.4|205844.5|205694.5|205850.1|205700.1|205843.2|205693.2|16
1633476090000|2021-10-05 23:21:30|205844.9|205694.9|205845.2|205695.2|205846.3|205696.3|205844.5|205694.5|5
1633476100000|2021-10-05 23:21:40|205844.9|205694.9|205839.3|205689.3|205846.3|205696.3|205835.6|205685.6|12
1633476110000|2021-10-05 23:21:50|205835.5|205685.5|205846.3|205696.3|205846.8|205696.8|205835.5|205685.5|7
1633476120000|2021-10-05 23:22:00|205844.9|205694.9|205840.5|205690.5|205851.3|205701.3|205833.6|205683.6|8
1633476130000|2021-10-05 23:22:10|205840.9|205690.9|205844.8|205694.8|205847.1|205697.1|205832.2|205682.2|12
1633476140000|2021-10-05 23:22:20|205847.5|205697.5|205853|205703|205853.2|205703.2|205846.7|205696.7|6
1633476150000|2021-10-05 23:22:30|205853.3|205703.3|205837.6|205687.6|205853.3|205703.3|205835.3|205685.3|9
1633476160000|2021-10-05 23:22:40|205839.9|205689.9|205830.5|205680.5|205851.5|205701.5|205828.5|205678.5|13
1633476170000|2021-10-05 23:22:50|205829.3|205679.3|205835.8|205685.8|205835.8|205685.8|205829.3|205679.3|10
1633476180000|2021-10-05 23:23:00|205836.4|205686.4|205831.3|205681.3|205836.8|205686.8|205830|205680|8
1633476190000|2021-10-05 23:23:10|205832.3|205682.3|205843.3|205693.3|205849.6|205699.6|205832.3|205682.3|14
1633476200000|2021-10-05 23:23:20|205850.2|205700.2|205848.5|205698.5|205852|205702|205843.4|205693.4|9
1633476210000|2021-10-05 23:23:30|205847.7|205697.7|205844.1|205694.1|205855.1|205705.1|205844.1|205694.1|9
1633476220000|2021-10-05 23:23:40|205845.5|205695.5|205849.2|205699.2|205849.9|205699.9|205844.5|205694.5|15
1633476230000|2021-10-05 23:23:50|205850.9|205700.9|205849.1|205699.1|205852.3|205702.3|205848.4|205698.4|8
1633476240000|2021-10-05 23:24:00|205850.1|205700.1|205834.9|205684.9|205850.3|205700.3|205826.4|205676.4|8
1633476250000|2021-10-05 23:24:10|205840.1|205690.1|205854|205704|205859.5|205709.5|205839|205689|15
1633476260000|2021-10-05 23:24:20|205846.7|205696.7|205842.5|205692.5|205849.3|205699.3|205837|205687|18
1633476270000|2021-10-05 23:24:30|205843.1|205693.1|205846.2|205696.2|205846.5|205696.5|205843.1|205693.1|10
1633476280000|2021-10-05 23:24:40|205847|205697|205843.4|205693.4|205847|205697|205841.5|205691.5|8
1633476290000|2021-10-05 23:24:50|205842.7|205692.7|205848.1|205698.1|205852.3|205702.3|205842.7|205692.7|5
1633476300000|2021-10-05 23:25:00|205850.3|205700.3|205844.4|205694.4|205850.3|205700.3|205841.6|205691.6|14
1633476310000|2021-10-05 23:25:10|205845.5|205695.5|205846.6|205696.6|205847.7|205697.7|205844|205694|10
1633476320000|2021-10-05 23:25:20|205847.4|205697.4|205848.3|205698.3|205848.5|205698.5|205846.2|205696.2|8
1633476330000|2021-10-05 23:25:30|205848.7|205698.7|205849.1|205699.1|205849.4|205699.4|205848.6|205698.6|8
1633476340000|2021-10-05 23:25:40|205846.3|205696.3|205847.4|205697.4|205847.5|205697.5|205844.4|205694.4|12
1633476350000|2021-10-05 23:25:50|205848.1|205698.1|205848.2|205698.2|205849.6|205699.6|205844.4|205694.4|14
1633476360000|2021-10-05 23:26:00|205847.4|205697.4|205850.8|205700.8|205852.5|205702.5|205847.4|205697.4|14
1633476370000|2021-10-05 23:26:10|205851|205701|205847.8|205697.8|205851.2|205701.2|205845.7|205695.7|10
1633476380000|2021-10-05 23:26:20|205847|205697|205843.7|205693.7|205850.3|205700.3|205843.7|205693.7|12
1633476390000|2021-10-05 23:26:30|205847.6|205697.6|205846.3|205696.3|205853.5|205703.5|205846.3|205696.3|21
1633476400000|2021-10-05 23:26:40|205846.1|205696.1|205848.3|205698.3|205848.3|205698.3|205844.8|205694.8|16
1633476410000|2021-10-05 23:26:50|205848.2|205698.2|205847.2|205697.2|205848.2|205698.2|205846.5|205696.5|16
1633476420000|2021-10-05 23:27:00|205850.3|205700.3|205848.6|205698.6|205850.3|205700.3|205842.3|205692.3|14
1633476430000|2021-10-05 23:27:10|205848.5|205698.5|205849.6|205699.6|205849.7|205699.7|205845|205695|8
1633476440000|2021-10-05 23:27:20|205849|205699|205850.6|205700.6|205850.6|205700.6|205849|205699|5
1633476450000|2021-10-05 23:27:30|205844.1|205694.1|205844|205694|205844.1|205694.1|205842.5|205692.5|9
1633476460000|2021-10-05 23:27:40|205841.6|205691.6|205838.1|205688.1|205841.6|205691.6|205837.5|205687.5|3
1633476470000|2021-10-05 23:27:50|205838|205688|205842.8|205692.8|205844|205694|205838|205688|17
1633476480000|2021-10-05 23:28:00|205842.6|205692.6|205842.1|205692.1|205842.7|205692.7|205840.2|205690.2|14
1633476490000|2021-10-05 23:28:10|205840|205690|205839.2|205689.2|205840.3|205690.3|205839.1|205689.1|11
1633476500000|2021-10-05 23:28:20|205839.3|205689.3|205842.4|205692.4|205843.1|205693.1|205839.3|205689.3|11
1633476510000|2021-10-05 23:28:30|205840.9|205690.9|205846|205696|205848|205698|205840.7|205690.7|16
1633476520000|2021-10-05 23:28:40|205846.9|205696.9|205844|205694|205850.6|205700.6|205841.9|205691.9|10
1633476530000|2021-10-05 23:28:50|205845.2|205695.2|205852.7|205702.7|205853.6|205703.6|205845.2|205695.2|7
1633476540000|2021-10-05 23:29:00|205849.8|205699.8|205843.5|205693.5|205849.8|205699.8|205843.5|205693.5|14
1633476550000|2021-10-05 23:29:10|205844.9|205694.9|205852.5|205702.5|205852.5|205702.5|205841.8|205691.8|11
1633476560000|2021-10-05 23:29:20|205849.8|205699.8|205869.5|205719.5|205874.4|205724.4|205848.2|205698.2|27
1633476570000|2021-10-05 23:29:30|205869.6|205719.6|205870.2|205720.2|205871.6|205721.6|205869.4|205719.4|9
1633476580000|2021-10-05 23:29:40|205870.6|205720.6|205871.7|205721.7|205875|205725|205870.6|205720.6|11
1633476590000|2021-10-05 23:29:50|205872.5|205722.5|205867.8|205717.8|205872.8|205722.8|205867.8|205717.8|10
1633476600000|2021-10-05 23:30:00|205870|205720|205871.6|205721.6|205878.1|205728.1|205870|205720|12
1633476610000|2021-10-05 23:30:10|205872.5|205722.5|205869.7|205719.7|205873.7|205723.7|205866.9|205716.9|13
1633476620000|2021-10-05 23:30:20|205872|205722|205872.8|205722.8|205873.2|205723.2|205870.7|205720.7|11
1633476630000|2021-10-05 23:30:30|205871.9|205721.9|205874.1|205724.1|205874.1|205724.1|205871.5|205721.5|6
1633476640000|2021-10-05 23:30:40|205873.4|205723.4|205873.7|205723.7|205874.9|205724.9|205871.6|205721.6|10
1633476650000|2021-10-05 23:30:50|205872|205722|205872.1|205722.1|205873.3|205723.3|205870.5|205720.5|12
1633476660000|2021-10-05 23:31:00|205873|205723|205875.6|205725.6|205875.9|205725.9|205872.8|205722.8|12
1633476670000|2021-10-05 23:31:10|205875.4|205725.4|205876.4|205726.4|205876.4|205726.4|205874|205724|10
1633476680000|2021-10-05 23:31:20|205877.8|205727.8|205874.1|205724.1|205879.6|205729.6|205873.9|205723.9|10
1633476690000|2021-10-05 23:31:30|205873.6|205723.6|205877|205727|205877|205727|205872|205722|14
1633476700000|2021-10-05 23:31:40|205876.2|205726.2|205874.3|205724.3|205876.2|205726.2|205874.3|205724.3|5
1633476710000|2021-10-05 23:31:50|205874.4|205724.4|205873.5|205723.5|205874.6|205724.6|205872.3|205722.3|10
1633476720000|2021-10-05 23:32:00|205873.8|205723.8|205877.9|205727.9|205878.4|205728.4|205872.4|205722.4|11
1633476730000|2021-10-05 23:32:10|205877|205727|205877.5|205727.5|205878.5|205728.5|205877|205727|9
1633476740000|2021-10-05 23:32:20|205877.3|205727.3|205878.9|205728.9|205879.4|205729.4|205877.3|205727.3|9
1633476750000|2021-10-05 23:32:30|205878.8|205728.8|205879|205729|205879.9|205729.9|205878.8|205728.8|7
1633476760000|2021-10-05 23:32:40|205878.9|205728.9|205880.9|205730.9|205881.1|205731.1|205878.7|205728.7|8
1633476770000|2021-10-05 23:32:50|205881.9|205731.9|205880.9|205730.9|205883.4|205733.4|205880.2|205730.2|7
1633476780000|2021-10-05 23:33:00|205881.4|205731.4|205873.8|205723.8|205881.4|205731.4|205873|205723|9
1633476790000|2021-10-05 23:33:10|205873.7|205723.7|205872.8|205722.8|205873.7|205723.7|205872.1|205722.1|11
1633476800000|2021-10-05 23:33:20|205872.9|205722.9|205873.6|205723.6|205874.8|205724.8|205872.9|205722.9|10
1633476810000|2021-10-05 23:33:30|205873.9|205723.9|205875.4|205725.4|205876.2|205726.2|205872.4|205722.4|10
1633476820000|2021-10-05 23:33:40|205875.2|205725.2|205875.3|205725.3|205875.3|205725.3|205874.5|205724.5|8
1633476830000|2021-10-05 23:33:50|205877.3|205727.3|205872.9|205722.9|205877.3|205727.3|205872.8|205722.8|7
1633476840000|2021-10-05 23:34:00|205870.5|205720.5|205874.1|205724.1|205876.4|205726.4|205870.3|205720.3|13
1633476850000|2021-10-05 23:34:10|205874.7|205724.7|205874.5|205724.5|205874.8|205724.8|205873.3|205723.3|8
1633476860000|2021-10-05 23:34:20|205874.9|205724.9|205874.3|205724.3|205874.9|205724.9|205873.6|205723.6|7
1633476870000|2021-10-05 23:34:30|205873.9|205723.9|205870.3|205720.3|205875.9|205725.9|205870.3|205720.3|8
1633476880000|2021-10-05 23:34:40|205870.8|205720.8|205870.9|205720.9|205871|205721|205870.8|205720.8|5
1633476890000|2021-10-05 23:34:50|205870|205720|205874|205724|205875.2|205725.2|205869.5|205719.5|9
1633476900000|2021-10-05 23:35:00|205874.8|205724.8|205872.8|205722.8|205875.2|205725.2|205872.8|205722.8|9
1633476910000|2021-10-05 23:35:10|205872.5|205722.5|205878.3|205728.3|205878.3|205728.3|205872.5|205722.5|10
1633476920000|2021-10-05 23:35:20|205876.5|205726.5|205878.9|205728.9|205878.9|205728.9|205876.5|205726.5|4
1633476930000|2021-10-05 23:35:30|205878.7|205728.7|205877.7|205727.7|205879.1|205729.1|205877.7|205727.7|7
1633476940000|2021-10-05 23:35:40|205878.3|205728.3|205871.6|205721.6|205878.3|205728.3|205871.6|205721.6|7
1633476950000|2021-10-05 23:35:50|205871.3|205721.3|205872.6|205722.6|205872.6|205722.6|205871.3|205721.3|7
1633476960000|2021-10-05 23:36:00|205872.9|205722.9|205874.1|205724.1|205874.1|205724.1|205872.9|205722.9|4
1633476970000|2021-10-05 23:36:10|205874|205724|205877.5|205727.5|205878.1|205728.1|205874|205724|10
1633476980000|2021-10-05 23:36:20|205878|205728|205878.3|205728.3|205879.3|205729.3|205877.6|205727.6|8
1633476990000|2021-10-05 23:36:30|205877.9|205727.9|205873|205723|205878.5|205728.5|205873|205723|15
1633477000000|2021-10-05 23:36:40|205876.6|205726.6|205877.2|205727.2|205878.1|205728.1|205876.6|205726.6|10
1633477010000|2021-10-05 23:36:50|205876.8|205726.8|205873.5|205723.5|205876.9|205726.9|205873.2|205723.2|9
1633477020000|2021-10-05 23:37:00|205873.3|205723.3|205873.4|205723.4|205873.6|205723.6|205873.3|205723.3|4
1633477030000|2021-10-05 23:37:10|205873.5|205723.5|205874.5|205724.5|205874.5|205724.5|205871.9|205721.9|5
1633477040000|2021-10-05 23:37:20|205875.2|205725.2|205876.6|205726.6|205877.5|205727.5|205872.9|205722.9|11
1633477050000|2021-10-05 23:37:30|205877|205727|205879.7|205729.7|205879.7|205729.7|205876.7|205726.7|9
1633477060000|2021-10-05 23:37:40|205879.3|205729.3|205879.5|205729.5|205879.8|205729.8|205879|205729|7
1633477070000|2021-10-05 23:37:50|205879.1|205729.1|205880.9|205730.9|205880.9|205730.9|205879|205729|7
1633477080000|2021-10-05 23:38:00|205880.5|205730.5|205879.7|205729.7|205880.5|205730.5|205879.7|205729.7|5
1633477090000|2021-10-05 23:38:10|205879.9|205729.9|205880.1|205730.1|205880.3|205730.3|205878.3|205728.3|7
1633477100000|2021-10-05 23:38:20|205881.4|205731.4|205880.3|205730.3|205881.4|205731.4|205880.2|205730.2|6
1633477110000|2021-10-05 23:38:30|205880.6|205730.6|205881|205731|205881|205731|205879|205729|7
1633477120000|2021-10-05 23:38:40|205880.6|205730.6|205876.8|205726.8|205880.6|205730.6|205876.6|205726.6|7
1633477130000|2021-10-05 23:38:50|205876.3|205726.3|205877.5|205727.5|205877.6|205727.6|205870|205720|17
1633477140000|2021-10-05 23:39:00|205877.6|205727.6|205871.3|205721.3|205877.6|205727.6|205870.7|205720.7|11
1633477150000|2021-10-05 23:39:10|205873.7|205723.7|205873.4|205723.4|205873.8|205723.8|205870.1|205720.1|9
1633477160000|2021-10-05 23:39:20|205872.6|205722.6|205879.6|205729.6|205879.6|205729.6|205872.6|205722.6|9
1633477170000|2021-10-05 23:39:30|205879.1|205729.1|205877.5|205727.5|205879.1|205729.1|205876.3|205726.3|7
1633477180000|2021-10-05 23:39:40|205879.2|205729.2|205871.3|205721.3|205879.2|205729.2|205870|205720|10
1633477190000|2021-10-05 23:39:50|205871.1|205721.1|205871.5|205721.5|205872.9|205722.9|205871.1|205721.1|6
1633477200000|2021-10-05 23:40:00|205871.6|205721.6|205885.9|205735.9|205885.9|205735.9|205871.2|205721.2|8
1633477210000|2021-10-05 23:40:10|205881|205731|205878.7|205728.7|205881.7|205731.7|205877.5|205727.5|11
1633477220000|2021-10-05 23:40:20|205879.1|205729.1|205878.8|205728.8|205880.6|205730.6|205878.8|205728.8|5
1633477230000|2021-10-05 23:40:30|205879.1|205729.1|205881.5|205731.5|205881.5|205731.5|205878.8|205728.8|7
1633477240000|2021-10-05 23:40:40|205881.1|205731.1|205881.1|205731.1|205881.1|205731.1|205879.9|205729.9|4
1633477250000|2021-10-05 23:40:50|205881.9|205731.9|205879.7|205729.7|205886.6|205736.6|205879.7|205729.7|6
1633477260000|2021-10-05 23:41:00|205882.9|205732.9|205886.4|205736.4|205886.4|205736.4|205881.5|205731.5|9
1633477270000|2021-10-05 23:41:10|205885.1|205735.1|205882.1|205732.1|205886.2|205736.2|205882|205732|9
1633477280000|2021-10-05 23:41:20|205882.7|205732.7|205883.7|205733.7|205884.2|205734.2|205881.4|205731.4|4
1633477290000|2021-10-05 23:41:30|205882.7|205732.7|205881.1|205731.1|205882.7|205732.7|205881.1|205731.1|3
1633477300000|2021-10-05 23:41:40|205880.3|205730.3|205883.1|205733.1|205883.1|205733.1|205879.2|205729.2|6
1633477310000|2021-10-05 23:41:50|205886.6|205736.6|205882.7|205732.7|205886.9|205736.9|205880.2|205730.2|11
1633477320000|2021-10-05 23:42:00|205882.4|205732.4|205883.3|205733.3|205883.8|205733.8|205882|205732|6
1633477330000|2021-10-05 23:42:10|205880|205730|205883.6|205733.6|205885.1|205735.1|205880|205730|8
1633477340000|2021-10-05 23:42:20|205883.2|205733.2|205882|205732|205883.2|205733.2|205882|205732|3
1633477350000|2021-10-05 23:42:30|205882.2|205732.2|205878.3|205728.3|205882.2|205732.2|205877.3|205727.3|10
1633477360000|2021-10-05 23:42:40|205879.1|205729.1|205880.2|205730.2|205880.6|205730.6|205877.8|205727.8|6
1633477370000|2021-10-05 23:42:50|205878.6|205728.6|205878|205728|205879.7|205729.7|205874.2|205724.2|14
1633477380000|2021-10-05 23:43:00|205877.7|205727.7|205873.2|205723.2|205880.1|205730.1|205873.2|205723.2|16
1633477390000|2021-10-05 23:43:10|205873.7|205723.7|205873.1|205723.1|205873.7|205723.7|205873.1|205723.1|7
1633477400000|2021-10-05 23:43:20|205873|205723|205871.8|205721.8|205873.3|205723.3|205871.8|205721.8|8
1633477410000|2021-10-05 23:43:30|205872|205722|205873.1|205723.1|205873.1|205723.1|205872|205722|7
1633477420000|2021-10-05 23:43:40|205873.7|205723.7|205871|205721|205873.7|205723.7|205871|205721|5
1633477430000|2021-10-05 23:43:50|205874.4|205724.4|205874.8|205724.8|205874.8|205724.8|205872.5|205722.5|7
1633477440000|2021-10-05 23:44:00|205874.7|205724.7|205873|205723|205875.5|205725.5|205872.9|205722.9|10
1633477450000|2021-10-05 23:44:10|205872.8|205722.8|205871.4|205721.4|205875|205725|205869.4|205719.4|6
1633477460000|2021-10-05 23:44:20|205872.7|205722.7|205870.9|205720.9|205872.7|205722.7|205870.9|205720.9|6
1633477470000|2021-10-05 23:44:30|205871.4|205721.4|205871.3|205721.3|205871.4|205721.4|205870.7|205720.7|5
1633477480000|2021-10-05 23:44:40|205873.1|205723.1|205870.7|205720.7|205875|205725|205870.7|205720.7|7
1633477490000|2021-10-05 23:44:50|205870.9|205720.9|205872.9|205722.9|205873.8|205723.8|205869.6|205719.6|5
1633477500000|2021-10-05 23:45:00|205872.4|205722.4|205873.7|205723.7|205874|205724|205871.2|205721.2|10
1633477510000|2021-10-05 23:45:10|205873.4|205723.4|205872.4|205722.4|205873.4|205723.4|205872.1|205722.1|6
1633477520000|2021-10-05 23:45:20|205874.3|205724.3|205872.1|205722.1|205874.3|205724.3|205872.1|205722.1|3
1633477530000|2021-10-05 23:45:30|205873.5|205723.5|205868.9|205718.9|205873.5|205723.5|205868.5|205718.5|5
1633477540000|2021-10-05 23:45:40|205870.8|205720.8|205884.5|205734.5|205884.5|205734.5|205870.6|205720.6|9
1633477550000|2021-10-05 23:45:50|205897|205747|205880.9|205730.9|205897|205747|205880.2|205730.2|13
1633477560000|2021-10-05 23:46:00|205905.5|205755.5|205923.4|205773.4|205931.7|205781.7|205905.5|205755.5|17
1633477570000|2021-10-05 23:46:10|205923.2|205773.2|205921.4|205771.4|205925.8|205775.8|205914.1|205764.1|22
1633477580000|2021-10-05 23:46:20|205920.8|205770.8|205921.4|205771.4|205922.7|205772.7|205920.8|205770.8|11
1633477590000|2021-10-05 23:46:30|205921.7|205771.7|205921.4|205771.4|205922.1|205772.1|205921|205771|9
1633477600000|2021-10-05 23:46:40|205921.8|205771.8|205922.4|205772.4|205922.4|205772.4|205921.2|205771.2|8
1633477610000|2021-10-05 23:46:50|205925.5|205775.5|205919.8|205769.8|205925.5|205775.5|205915.6|205765.6|14
1633477620000|2021-10-05 23:47:00|205920.7|205770.7|205916.5|205766.5|205922.2|205772.2|205915.9|205765.9|19
1633477630000|2021-10-05 23:47:10|205915.9|205765.9|205915.6|205765.6|205916|205766|205914.9|205764.9|8
1633477640000|2021-10-05 23:47:20|205916.2|205766.2|205917.1|205767.1|205917.5|205767.5|205916.1|205766.1|8
1633477650000|2021-10-05 23:47:30|205916.8|205766.8|205922|205772|205922.3|205772.3|205916.8|205766.8|16
1633477660000|2021-10-05 23:47:40|205921.6|205771.6|205925.3|205775.3|205925.3|205775.3|205920|205770|12
1633477670000|2021-10-05 23:47:50|205925.2|205775.2|205925.4|205775.4|205927.2|205777.2|205924.7|205774.7|6
1633477680000|2021-10-05 23:48:00|205927.3|205777.3|205928.1|205778.1|205929.8|205779.8|205926.7|205776.7|17
1633477690000|2021-10-05 23:48:10|205928.5|205778.5|205928.7|205778.7|205929.4|205779.4|205928.5|205778.5|6
1633477700000|2021-10-05 23:48:20|205929.4|205779.4|205929.2|205779.2|205930.2|205780.2|205928.3|205778.3|10
1633477710000|2021-10-05 23:48:30|205928.9|205778.9|205929.2|205779.2|205929.7|205779.7|205927.5|205777.5|11
1633477720000|2021-10-05 23:48:40|205929.3|205779.3|205928.3|205778.3|205930.1|205780.1|205927.5|205777.5|5
1633477730000|2021-10-05 23:48:50|205927.2|205777.2|205928.6|205778.6|205928.6|205778.6|205927.2|205777.2|5
1633477740000|2021-10-05 23:49:00|205927.5|205777.5|205930.4|205780.4|205930.9|205780.9|205927.2|205777.2|10
1633477750000|2021-10-05 23:49:10|205930.6|205780.6|205929.5|205779.5|205930.6|205780.6|205929.5|205779.5|6
1633477760000|2021-10-05 23:49:20|205928|205778|205925.2|205775.2|205930.8|205780.8|205925.2|205775.2|8
1633477770000|2021-10-05 23:49:30|205926.1|205776.1|205927.9|205777.9|205928.5|205778.5|205926.1|205776.1|10
1633477780000|2021-10-05 23:49:40|205928.2|205778.2|205928.5|205778.5|205928.5|205778.5|205925.7|205775.7|4
1633477790000|2021-10-05 23:49:50|205930.1|205780.1|205928.8|205778.8|205931.2|205781.2|205928.8|205778.8|8
1633477800000|2021-10-05 23:50:00|205929.2|205779.2|205930.3|205780.3|205930.9|205780.9|205929.2|205779.2|9
1633477810000|2021-10-05 23:50:10|205929.8|205779.8|205927.3|205777.3|205929.8|205779.8|205927.1|205777.1|9
1633477820000|2021-10-05 23:50:20|205926|205776|205924.5|205774.5|205926.7|205776.7|205924.3|205774.3|8
1633477830000|2021-10-05 23:50:30|205924.3|205774.3|205928.1|205778.1|205929.3|205779.3|205923|205773|14
1633477840000|2021-10-05 23:50:40|205927.3|205777.3|205931.7|205781.7|205931.7|205781.7|205927.3|205777.3|3
1633477850000|2021-10-05 23:50:50|205923.7|205773.7|205928.3|205778.3|205928.3|205778.3|205923.7|205773.7|7
1633477860000|2021-10-05 23:51:00|205928.5|205778.5|205927.1|205777.1|205928.5|205778.5|205926.8|205776.8|4
1633477870000|2021-10-05 23:51:10|205926.3|205776.3|205929.6|205779.6|205929.6|205779.6|205926.3|205776.3|5
1633477880000|2021-10-05 23:51:20|205927.8|205777.8|205928.8|205778.8|205931.3|205781.3|205927.8|205777.8|8
1633477890000|2021-10-05 23:51:30|205928|205778|205930.7|205780.7|205930.8|205780.8|205926.8|205776.8|8
1633477900000|2021-10-05 23:51:40|205930.8|205780.8|205932|205782|205932|205782|205930.8|205780.8|2
1633477910000|2021-10-05 23:51:50|205932.8|205782.8|205928.8|205778.8|205932.8|205782.8|205928.8|205778.8|5
1633477920000|2021-10-05 23:52:00|205928.5|205778.5|205926.2|205776.2|205928.8|205778.8|205925.6|205775.6|12
1633477930000|2021-10-05 23:52:10|205926.1|205776.1|205929.7|205779.7|205930.7|205780.7|205925|205775|9
1633477940000|2021-10-05 23:52:20|205927.9|205777.9|205925.9|205775.9|205930.4|205780.4|205924.8|205774.8|16
1633477950000|2021-10-05 23:52:30|205924.9|205774.9|205927|205777|205927|205777|205923.1|205773.1|18
1633477960000|2021-10-05 23:52:40|205926.1|205776.1|205925.8|205775.8|205927.8|205777.8|205925.8|205775.8|9
1633477970000|2021-10-05 23:52:50|205926.2|205776.2|205923.3|205773.3|205927.8|205777.8|205923.3|205773.3|10
1633477980000|2021-10-05 23:53:00|205923.2|205773.2|205931.5|205781.5|205932.3|205782.3|205923.2|205773.2|16
1633477990000|2021-10-05 23:53:10|205924.4|205774.4|205926.8|205776.8|205929.6|205779.6|205924.4|205774.4|18
1633478000000|2021-10-05 23:53:20|205929.9|205779.9|205925.6|205775.6|205929.9|205779.9|205925.1|205775.1|9
1633478010000|2021-10-05 23:53:30|205926.3|205776.3|205925.9|205775.9|205927.2|205777.2|205924.8|205774.8|13
1633478020000|2021-10-05 23:53:40|205929|205779|205927.6|205777.6|205929.4|205779.4|205927.6|205777.6|5
1633478030000|2021-10-05 23:53:50|205928.6|205778.6|205928.9|205778.9|205930.4|205780.4|205928.1|205778.1|7
1633478040000|2021-10-05 23:54:00|205929|205779|205928|205778|205929|205779|205926.8|205776.8|8
1633478050000|2021-10-05 23:54:10|205927.1|205777.1|205928.4|205778.4|205928.9|205778.9|205926.5|205776.5|11
1633478060000|2021-10-05 23:54:20|205930|205780|205926|205776|205930|205780|205924.7|205774.7|17
1633478070000|2021-10-05 23:54:30|205926.3|205776.3|205927|205777|205927.9|205777.9|205926.3|205776.3|10
1633478080000|2021-10-05 23:54:40|205929.4|205779.4|205925.2|205775.2|205929.4|205779.4|205924.7|205774.7|5
1633478090000|2021-10-05 23:54:50|205924.8|205774.8|205926|205776|205926.5|205776.5|205924.8|205774.8|5
1633478100000|2021-10-05 23:55:00|205925.6|205775.6|205925.9|205775.9|205925.9|205775.9|205922.4|205772.4|14
1633478110000|2021-10-05 23:55:10|205927.1|205777.1|205925|205775|205927.1|205777.1|205923.1|205773.1|13
1633478120000|2021-10-05 23:55:20|205925.8|205775.8|205922.2|205772.2|205926.1|205776.1|205922.2|205772.2|10
1633478130000|2021-10-05 23:55:30|205923|205773|205919.9|205769.9|205923.5|205773.5|205919.9|205769.9|5
1633478140000|2021-10-05 23:55:40|205920.8|205770.8|205925.4|205775.4|205925.4|205775.4|205920.8|205770.8|10
1633478150000|2021-10-05 23:55:50|205924.3|205774.3|205926.1|205776.1|205928|205778|205923.9|205773.9|15
1633478160000|2021-10-05 23:56:00|205926.8|205776.8|205922.5|205772.5|205926.8|205776.8|205922|205772|8
1633478170000|2021-10-05 23:56:10|205923.4|205773.4|205925.2|205775.2|205928.2|205778.2|205923.4|205773.4|11
1633478180000|2021-10-05 23:56:20|205925.7|205775.7|205927.3|205777.3|205927.5|205777.5|205925.7|205775.7|6
1633478190000|2021-10-05 23:56:30|205926.9|205776.9|205927.3|205777.3|205927.8|205777.8|205926.4|205776.4|8
1633478200000|2021-10-05 23:56:40|205927.5|205777.5|205924.1|205774.1|205927.5|205777.5|205924.1|205774.1|4
1633478210000|2021-10-05 23:56:50|205923.6|205773.6|205922.8|205772.8|205924.1|205774.1|205922.8|205772.8|3
1633478220000|2021-10-05 23:57:00|205923.4|205773.4|205926.8|205776.8|205927.8|205777.8|205923.4|205773.4|8
1633478230000|2021-10-05 23:57:10|205927.7|205777.7|205927.4|205777.4|205930|205780|205927.4|205777.4|5
1633478240000|2021-10-05 23:57:20|205928.8|205778.8|205926.8|205776.8|205928.8|205778.8|205926.8|205776.8|5
1633478250000|2021-10-05 23:57:30|205926.9|205776.9|205927.5|205777.5|205928|205778|205926.1|205776.1|8
1633478260000|2021-10-05 23:57:40|205928.6|205778.6|205927.3|205777.3|205929|205779|205924.8|205774.8|11
1633478270000|2021-10-05 23:57:50|205926.3|205776.3|205929|205779|205929.3|205779.3|205926|205776|8
1633478280000|2021-10-05 23:58:00|205928.1|205778.1|205929.8|205779.8|205931.9|205781.9|205927.7|205777.7|11
1633478290000|2021-10-05 23:58:10|205929.9|205779.9|205928.8|205778.8|205929.9|205779.9|205928.2|205778.2|5
1633478300000|2021-10-05 23:58:20|205926.7|205776.7|205925.6|205775.6|205926.7|205776.7|205923.6|205773.6|12
1633478310000|2021-10-05 23:58:30|205925.3|205775.3|205924.6|205774.6|205929|205779|205924.6|205774.6|6
1633478320000|2021-10-05 23:58:40|205925|205775|205927.8|205777.8|205927.8|205777.8|205925|205775|3
1633478330000|2021-10-05 23:58:50|205926.2|205776.2|205922|205772|205927.3|205777.3|205922|205772|4
1633478340000|2021-10-05 23:59:00|205925.4|205775.4|205929.8|205779.8|205929.8|205779.8|205925.4|205775.4|7
1633478350000|2021-10-05 23:59:10|205927.3|205777.3|205919.9|205769.9|205927.3|205777.3|205919.9|205769.9|10
1633478360000|2021-10-05 23:59:20|205920.3|205770.3|205923.3|205773.3|205928.3|205778.3|205920.3|205770.3|18
1633478370000|2021-10-05 23:59:30|205925.2|205775.2|205923.4|205773.4|205925.7|205775.7|205922.2|205772.2|14
1633478380000|2021-10-05 23:59:40|205926.1|205776.1|205925.9|205775.9|205928.1|205778.1|205921.7|205771.7|7
1633478390000|2021-10-05 23:59:50|205924.9|205774.9|205925.5|205775.5|205928|205778|205924.9|205774.9|15
1633478400000|2021-10-06 00:00:00|205925.4|205775.4|205934|205784|205934|205784|205924.2|205774.2|28
1633478410000|2021-10-06 00:00:10|205933.1|205783.1|205957.3|205807.3|205957.3|205807.3|205931.2|205781.2|23
1633478420000|2021-10-06 00:00:20|205961.4|205811.4|205935.8|205785.8|205961.4|205811.4|205934.3|205784.3|24
1633478430000|2021-10-06 00:00:30|205938.8|205788.8|205936.9|205786.9|205940|205790|205935.1|205785.1|24
1633478440000|2021-10-06 00:00:40|205937.9|205787.9|205929.1|205779.1|205938.7|205788.7|205926.1|205776.1|21
1633478450000|2021-10-06 00:00:50|205926.4|205776.4|205928.2|205778.2|205933.2|205783.2|205923.1|205773.1|22
1633478460000|2021-10-06 00:01:00|205932.3|205782.3|205939.9|205789.9|205948|205798|205929.7|205779.7|26
1633478470000|2021-10-06 00:01:10|205939.5|205789.5|205942.5|205792.5|205943.8|205793.8|205937.5|205787.5|16
1633478480000|2021-10-06 00:01:20|205941.8|205791.8|205959.1|205809.1|205959.9|205809.9|205941.8|205791.8|25
1633478490000|2021-10-06 00:01:30|205959|205809|205960.9|205810.9|205962.4|205812.4|205958.3|205808.3|17
1633478500000|2021-10-06 00:01:40|205960|205810|205961.6|205811.6|205964.3|205814.3|205957.7|205807.7|17
1633478510000|2021-10-06 00:01:50|205961.9|205811.9|205960.5|205810.5|205961.9|205811.9|205959.2|205809.2|16
1633478520000|2021-10-06 00:02:00|205958.8|205808.8|205960.8|205810.8|205960.8|205810.8|205958.8|205808.8|12
1633478530000|2021-10-06 00:02:10|205961|205811|205961.6|205811.6|205965.1|205815.1|205957.8|205807.8|15
1633478540000|2021-10-06 00:02:20|205962.4|205812.4|205960.4|205810.4|205962.7|205812.7|205959.4|205809.4|15
1633478550000|2021-10-06 00:02:30|205960.8|205810.8|205960.3|205810.3|205960.8|205810.8|205959.5|205809.5|6
1633478560000|2021-10-06 00:02:40|205960.2|205810.2|205962.5|205812.5|205963.8|205813.8|205959.6|205809.6|17
1633478570000|2021-10-06 00:02:50|205962.7|205812.7|205961.1|205811.1|205962.7|205812.7|205960.2|205810.2|14
1633478580000|2021-10-06 00:03:00|205961.9|205811.9|205929.9|205779.9|205961.9|205811.9|205928.9|205778.9|28
1633478590000|2021-10-06 00:03:10|205928.6|205778.6|205925.2|205775.2|205930.5|205780.5|205922.5|205772.5|20
1633478600000|2021-10-06 00:03:20|205926.5|205776.5|205924.3|205774.3|205926.9|205776.9|205923.8|205773.8|12
1633478610000|2021-10-06 00:03:30|205924.1|205774.1|205923.6|205773.6|205925.9|205775.9|205923.2|205773.2|15
1633478620000|2021-10-06 00:03:40|205922.1|205772.1|205924.8|205774.8|205929.1|205779.1|205921.9|205771.9|18
1633478630000|2021-10-06 00:03:50|205924.5|205774.5|205926.3|205776.3|205928.3|205778.3|205924.3|205774.3|16
1633478640000|2021-10-06 00:04:00|205925.9|205775.9|205927.1|205777.1|205927.6|205777.6|205925.3|205775.3|16
1633478650000|2021-10-06 00:04:10|205926.5|205776.5|205925.8|205775.8|205926.5|205776.5|205925.8|205775.8|2
1633478660000|2021-10-06 00:04:20|205925.6|205775.6|205923.9|205773.9|205927.1|205777.1|205923.9|205773.9|8
1633478670000|2021-10-06 00:04:30|205923.7|205773.7|205921.5|205771.5|205926.4|205776.4|205920.9|205770.9|15
1633478680000|2021-10-06 00:04:40|205921.7|205771.7|205902.1|205752.1|205926.5|205776.5|205902.1|205752.1|15
1633478690000|2021-10-06 00:04:50|205912.2|205762.2|205926.3|205776.3|205930.6|205780.6|205911.9|205761.9|31
1633478700000|2021-10-06 00:05:00|205927|205777|205924.1|205774.1|205928.7|205778.7|205920.8|205770.8|22
1633478710000|2021-10-06 00:05:10|205921.2|205771.2|205924.2|205774.2|205924.6|205774.6|205919.7|205769.7|19
1633478720000|2021-10-06 00:05:20|205921.9|205771.9|205921.5|205771.5|205925|205775|205921.1|205771.1|22
1633478730000|2021-10-06 00:05:30|205921.4|205771.4|205921.9|205771.9|205924.4|205774.4|205921|205771|17
1633478740000|2021-10-06 00:05:40|205922.6|205772.6|205918.6|205768.6|205923.3|205773.3|205918.5|205768.5|13
1633478750000|2021-10-06 00:05:50|205918.2|205768.2|205918.9|205768.9|205918.9|205768.9|205917.8|205767.8|9
1633478760000|2021-10-06 00:06:00|205919|205769|205923.4|205773.4|205923.4|205773.4|205919|205769|10
1633478770000|2021-10-06 00:06:10|205924.6|205774.6|205921.5|205771.5|205925.6|205775.6|205920.1|205770.1|15
1633478780000|2021-10-06 00:06:20|205921.7|205771.7|205922.3|205772.3|205924.5|205774.5|205919.2|205769.2|12
1633478790000|2021-10-06 00:06:30|205922.1|205772.1|205923.4|205773.4|205926.9|205776.9|205922.1|205772.1|24
1633478800000|2021-10-06 00:06:40|205923.1|205773.1|205924.8|205774.8|205925.1|205775.1|205923.1|205773.1|12
1633478810000|2021-10-06 00:06:50|205924|205774|205926.8|205776.8|205926.8|205776.8|205924|205774|20
1633478820000|2021-10-06 00:07:00|205926.6|205776.6|205927.1|205777.1|205927.5|205777.5|205926.4|205776.4|13
1633478830000|2021-10-06 00:07:10|205927.2|205777.2|205926.8|205776.8|205927.3|205777.3|205926.8|205776.8|7
1633478840000|2021-10-06 00:07:20|205926.2|205776.2|205926.4|205776.4|205927.2|205777.2|205923.1|205773.1|18
1633478850000|2021-10-06 00:07:30|205926.2|205776.2|205927.4|205777.4|205928|205778|205926|205776|21
1633478860000|2021-10-06 00:07:40|205927.6|205777.6|205926.4|205776.4|205927.6|205777.6|205924.7|205774.7|23
1633478870000|2021-10-06 00:07:50|205925.9|205775.9|205927.2|205777.2|205928.2|205778.2|205925.7|205775.7|18
1633478880000|2021-10-06 00:08:00|205927.8|205777.8|205928.6|205778.6|205928.9|205778.9|205927|205777|17
1633478890000|2021-10-06 00:08:10|205928.4|205778.4|205925.4|205775.4|205928.9|205778.9|205925.4|205775.4|11
1633478900000|2021-10-06 00:08:20|205925.7|205775.7|205926.8|205776.8|205926.9|205776.9|205925.4|205775.4|15
1633478910000|2021-10-06 00:08:30|205926.6|205776.6|205925.3|205775.3|205926.6|205776.6|205923.7|205773.7|21
1633478920000|2021-10-06 00:08:40|205925.1|205775.1|205926|205776|205926.2|205776.2|205924.7|205774.7|23
1633478930000|2021-10-06 00:08:50|205925.6|205775.6|205925.8|205775.8|205926.3|205776.3|205925.6|205775.6|6
1633478940000|2021-10-06 00:09:00|205927.6|205777.6|205926.4|205776.4|205927.7|205777.7|205925.7|205775.7|14
1633478950000|2021-10-06 00:09:10|205926|205776|205926.2|205776.2|205926.4|205776.4|205926|205776|11
1633478960000|2021-10-06 00:09:20|205924.2|205774.2|205928.5|205778.5|205928.5|205778.5|205924.1|205774.1|14
1633478970000|2021-10-06 00:09:30|205928.4|205778.4|205925.2|205775.2|205930.6|205780.6|205924.6|205774.6|22
1633478980000|2021-10-06 00:09:40|205925.8|205775.8|205931.4|205781.4|205931.4|205781.4|205925|205775|16
1633478990000|2021-10-06 00:09:50|205930|205780|205927.8|205777.8|205932.2|205782.2|205927.7|205777.7|15
1633479000000|2021-10-06 00:10:00|205929.3|205779.3|205927.1|205777.1|205930|205780|205926.5|205776.5|14
1633479010000|2021-10-06 00:10:10|205927.4|205777.4|205928.2|205778.2|205930.5|205780.5|205926.5|205776.5|12
1633479020000|2021-10-06 00:10:20|205926.7|205776.7|205931|205781|205934.1|205784.1|205926.3|205776.3|10
1633479030000|2021-10-06 00:10:30|205930.8|205780.8|205928.3|205778.3|205931.3|205781.3|205928|205778|9
1633479040000|2021-10-06 00:10:40|205928.6|205778.6|205935.1|205785.1|205936.2|205786.2|205928.6|205778.6|12
1633479050000|2021-10-06 00:10:50|205935.5|205785.5|205932.7|205782.7|205936.3|205786.3|205932|205782|8
1633479060000|2021-10-06 00:11:00|205933.5|205783.5|205933.3|205783.3|205933.6|205783.6|205932.5|205782.5|8
1633479070000|2021-10-06 00:11:10|205931|205781|205932.9|205782.9|205935.1|205785.1|205931|205781|15
1633479080000|2021-10-06 00:11:20|205928.3|205778.3|205933.9|205783.9|205933.9|205783.9|205928.3|205778.3|11
1633479090000|2021-10-06 00:11:30|205935|205785|205960.7|205810.7|205964.6|205814.6|205932.9|205782.9|13
1633479100000|2021-10-06 00:11:40|205961.1|205811.1|205960.6|205810.6|205961.8|205811.8|205959.8|205809.8|11
1633479110000|2021-10-06 00:11:50|205960.8|205810.8|205951.4|205801.4|205960.8|205810.8|205951.4|205801.4|15
1633479120000|2021-10-06 00:12:00|205951.3|205801.3|205941.2|205791.2|205951.3|205801.3|205931.5|205781.5|20
1633479130000|2021-10-06 00:12:10|205940.9|205790.9|205940.4|205790.4|205943.4|205793.4|205938.9|205788.9|19
1633479140000|2021-10-06 00:12:20|205938.2|205788.2|205969.1|205819.1|205969.1|205819.1|205932.7|205782.7|27
1633479150000|2021-10-06 00:12:30|205967.5|205817.5|205965.4|205815.4|205967.5|205817.5|205962.9|205812.9|23
1633479160000|2021-10-06 00:12:40|205966.4|205816.4|205964.3|205814.3|205966.4|205816.4|205963.3|205813.3|14
1633479170000|2021-10-06 00:12:50|205963.2|205813.2|205968|205818|205968|205818|205963.1|205813.1|17
1633479180000|2021-10-06 00:13:00|205970.6|205820.6|205964.6|205814.6|205970.6|205820.6|205963.6|205813.6|21
1633479190000|2021-10-06 00:13:10|205964.9|205814.9|205964.8|205814.8|205966.5|205816.5|205963.3|205813.3|32
1633479200000|2021-10-06 00:13:20|205964.7|205814.7|205966.1|205816.1|205966.5|205816.5|205963.9|205813.9|17
1633479210000|2021-10-06 00:13:30|205966.8|205816.8|205965.3|205815.3|205970.6|205820.6|205964.8|205814.8|18
1633479220000|2021-10-06 00:13:40|205965.1|205815.1|205963.6|205813.6|205966|205816|205963.2|205813.2|15
1633479230000|2021-10-06 00:13:50|205964.5|205814.5|205966.4|205816.4|205966.7|205816.7|205963.4|205813.4|20
1633479240000|2021-10-06 00:14:00|205965.8|205815.8|205966.7|205816.7|205967|205817|205963.6|205813.6|18
1633479250000|2021-10-06 00:14:10|205966.9|205816.9|205968.6|205818.6|205970.3|205820.3|205966.9|205816.9|10
1633479260000|2021-10-06 00:14:20|205968.4|205818.4|205973.7|205823.7|205975.4|205825.4|205967.3|205817.3|9
1633479270000|2021-10-06 00:14:30|205972.7|205822.7|205971.4|205821.4|205972.7|205822.7|205967|205817|8
1633479280000|2021-10-06 00:14:40|205967.8|205817.8|205967.8|205817.8|205975|205825|205967|205817|22
1633479290000|2021-10-06 00:14:50|205965.9|205815.9|205968.4|205818.4|205972.3|205822.3|205965.9|205815.9|16
1633479300000|2021-10-06 00:15:00|205968|205818|205963.9|205813.9|205968.8|205818.8|205961.1|205811.1|28
1633479310000|2021-10-06 00:15:10|205963.7|205813.7|205959.7|205809.7|205964.6|205814.6|205959.5|205809.5|24
1633479320000|2021-10-06 00:15:20|205959.6|205809.6|205957.7|205807.7|205959.6|205809.6|205957.7|205807.7|18
1633479330000|2021-10-06 00:15:30|205957.6|205807.6|205962.3|205812.3|205965.2|205815.2|205957.6|205807.6|17
1633479340000|2021-10-06 00:15:40|205962.4|205812.4|205963.6|205813.6|205966|205816|205961.1|205811.1|10
1633479350000|2021-10-06 00:15:50|205963.7|205813.7|205963.4|205813.4|205969.7|205819.7|205963.4|205813.4|14
1633479360000|2021-10-06 00:16:00|205966.9|205816.9|205967.8|205817.8|205967.8|205817.8|205965.8|205815.8|18
1633479370000|2021-10-06 00:16:10|205968.2|205818.2|205966.9|205816.9|205968.2|205818.2|205965.8|205815.8|12
1633479380000|2021-10-06 00:16:20|205966.6|205816.6|205967.8|205817.8|205969.1|205819.1|205966.6|205816.6|16
1633479390000|2021-10-06 00:16:30|205967.7|205817.7|205960.5|205810.5|205967.7|205817.7|205960.5|205810.5|17
1633479400000|2021-10-06 00:16:40|205960.4|205810.4|205961.4|205811.4|205966.6|205816.6|205960.4|205810.4|16
1633479410000|2021-10-06 00:16:50|205961.5|205811.5|205969.2|205819.2|205969.5|205819.5|205961.5|205811.5|21
1633479420000|2021-10-06 00:17:00|205969.8|205819.8|205966.4|205816.4|205970.4|205820.4|205966.4|205816.4|16
1633479430000|2021-10-06 00:17:10|205966.7|205816.7|205968|205818|205968|205818|205966.7|205816.7|17
1633479440000|2021-10-06 00:17:20|205968.2|205818.2|205966.4|205816.4|205968.2|205818.2|205965.4|205815.4|18
1633479450000|2021-10-06 00:17:30|205966.9|205816.9|205970.4|205820.4|205972.3|205822.3|205966.5|205816.5|17
1633479460000|2021-10-06 00:17:40|205970|205820|205970.9|205820.9|205970.9|205820.9|205968.6|205818.6|10
1633479470000|2021-10-06 00:17:50|205971.2|205821.2|205966.7|205816.7|205971.2|205821.2|205966.7|205816.7|18
1633479480000|2021-10-06 00:18:00|205966.9|205816.9|205973.6|205823.6|205975.8|205825.8|205966.9|205816.9|18
1633479490000|2021-10-06 00:18:10|205973.1|205823.1|205971.7|205821.7|205974.8|205824.8|205971.7|205821.7|11
1633479500000|2021-10-06 00:18:20|205971.2|205821.2|205971.1|205821.1|205972.3|205822.3|205969.9|205819.9|8
1633479510000|2021-10-06 00:18:30|205971.2|205821.2|205968.3|205818.3|205971.2|205821.2|205968.2|205818.2|9
1633479520000|2021-10-06 00:18:40|205967.8|205817.8|205965.3|205815.3|205971.6|205821.6|205965.3|205815.3|5
1633479530000|2021-10-06 00:18:50|205966.3|205816.3|205969.3|205819.3|205971|205821|205965.6|205815.6|9
1633479540000|2021-10-06 00:19:00|205973.1|205823.1|205969.5|205819.5|205973.1|205823.1|205969.3|205819.3|14
1633479550000|2021-10-06 00:19:10|205969.2|205819.2|205969.1|205819.1|205969.8|205819.8|205966.3|205816.3|21
1633479560000|2021-10-06 00:19:20|205969.4|205819.4|205969.7|205819.7|205969.8|205819.8|205968.8|205818.8|15
1633479570000|2021-10-06 00:19:30|205969.3|205819.3|205970.7|205820.7|205970.9|205820.9|205968.7|205818.7|17
1633479580000|2021-10-06 00:19:40|205970.1|205820.1|205971.7|205821.7|205971.7|205821.7|205969.9|205819.9|12
1633479590000|2021-10-06 00:19:50|205971.8|205821.8|205972.5|205822.5|205974.6|205824.6|205969.8|205819.8|17
1633479600000|2021-10-06 00:20:00|205971.7|205821.7|205971.2|205821.2|205983.2|205833.2|205971.1|205821.1|12
1633479610000|2021-10-06 00:20:10|205970.6|205820.6|205970.3|205820.3|205973.8|205823.8|205969.5|205819.5|7
1633479620000|2021-10-06 00:20:20|205970.9|205820.9|205969.7|205819.7|205970.9|205820.9|205969.3|205819.3|11
1633479630000|2021-10-06 00:20:30|205967.4|205817.4|205968.6|205818.6|205971|205821|205967.4|205817.4|9
1633479640000|2021-10-06 00:20:40|205968.5|205818.5|205968.2|205818.2|205971.2|205821.2|205967.8|205817.8|9
1633479650000|2021-10-06 00:20:50|205972.9|205822.9|205972.1|205822.1|205973.3|205823.3|205970.8|205820.8|12
1633479660000|2021-10-06 00:21:00|205972.7|205822.7|205971.3|205821.3|205973.3|205823.3|205971.3|205821.3|7
1633479670000|2021-10-06 00:21:10|205971.2|205821.2|205971|205821|205971.2|205821.2|205970.1|205820.1|3
1633479680000|2021-10-06 00:21:20|205970.2|205820.2|205976.5|205826.5|205977.5|205827.5|205968.1|205818.1|16
1633479690000|2021-10-06 00:21:30|205975|205825|205971.7|205821.7|205975|205825|205971.1|205821.1|17
1633479700000|2021-10-06 00:21:40|205972.2|205822.2|205971.5|205821.5|205972.2|205822.2|205970.7|205820.7|8
1633479710000|2021-10-06 00:21:50|205973.9|205823.9|205973|205823|205977.3|205827.3|205971.8|205821.8|10
1633479720000|2021-10-06 00:22:00|205973.1|205823.1|205972.7|205822.7|205974.4|205824.4|205972.3|205822.3|17
1633479730000|2021-10-06 00:22:10|205972|205822|205931.7|205781.7|205972|205822|205929.7|205779.7|14
1633479740000|2021-10-06 00:22:20|205930.3|205780.3|205929.5|205779.5|205930.3|205780.3|205928|205778|9
1633479750000|2021-10-06 00:22:30|205930.3|205780.3|205928.1|205778.1|205931.2|205781.2|205926|205776|16
1633479760000|2021-10-06 00:22:40|205926.6|205776.6|205928.4|205778.4|205928.4|205778.4|205925.3|205775.3|11
1633479770000|2021-10-06 00:22:50|205928.8|205778.8|205926.9|205776.9|205929.1|205779.1|205926.6|205776.6|12
1633479780000|2021-10-06 00:23:00|205926.7|205776.7|205926.6|205776.6|205929.9|205779.9|205926.3|205776.3|16
1633479790000|2021-10-06 00:23:10|205926.8|205776.8|205884.2|205734.2|205927.4|205777.4|205884.2|205734.2|19
1633479800000|2021-10-06 00:23:20|205886|205736|205884.3|205734.3|205888.5|205738.5|205881.8|205731.8|18
1633479810000|2021-10-06 00:23:30|205887.6|205737.6|205885.7|205735.7|205888|205738|205885|205735|10
1633479820000|2021-10-06 00:23:40|205886|205736|205886.2|205736.2|205886.7|205736.7|205884.8|205734.8|8
1633479830000|2021-10-06 00:23:50|205886|205736|205882.2|205732.2|205886|205736|205880.7|205730.7|9
1633479840000|2021-10-06 00:24:00|205882|205732|205843.4|205693.4|205886.6|205736.6|205842.8|205692.8|20
1633479850000|2021-10-06 00:24:10|205844.1|205694.1|205855.1|205705.1|205855.3|205705.3|205844.1|205694.1|31
1633479860000|2021-10-06 00:24:20|205854.9|205704.9|205885.2|205735.2|205887.3|205737.3|205853.4|205703.4|28
1633479870000|2021-10-06 00:24:30|205885.9|205735.9|205867.6|205717.6|205885.9|205735.9|205864.7|205714.7|25
1633479880000|2021-10-06 00:24:40|205866.2|205716.2|205866|205716|205867.3|205717.3|205864.9|205714.9|25
1633479890000|2021-10-06 00:24:50|205865.5|205715.5|205865.5|205715.5|205866.7|205716.7|205865|205715|18
1633479900000|2021-10-06 00:25:00|205864.8|205714.8|205867|205717|205868.5|205718.5|205864.8|205714.8|22
1633479910000|2021-10-06 00:25:10|205866.8|205716.8|205878.4|205728.4|205880.4|205730.4|205866.1|205716.1|21
1633479920000|2021-10-06 00:25:20|205879|205729|205878.4|205728.4|205879.6|205729.6|205877.6|205727.6|15
1633479930000|2021-10-06 00:25:30|205878.3|205728.3|205876.4|205726.4|205879.6|205729.6|205876.4|205726.4|13
1633479940000|2021-10-06 00:25:40|205876.2|205726.2|205878.6|205728.6|205878.8|205728.8|205876.2|205726.2|11
1633479950000|2021-10-06 00:25:50|205880.1|205730.1|205889|205739|205890.4|205740.4|205878.7|205728.7|16
1633479960000|2021-10-06 00:26:00|205888.4|205738.4|205890.1|205740.1|205892.4|205742.4|205888|205738|18
1633479970000|2021-10-06 00:26:10|205890.4|205740.4|205891|205741|205891|205741|205888.9|205738.9|12
1633479980000|2021-10-06 00:26:20|205890.7|205740.7|205891.8|205741.8|205891.8|205741.8|205890.1|205740.1|10
1633479990000|2021-10-06 00:26:30|205890.9|205740.9|205891.2|205741.2|205891.7|205741.7|205890.9|205740.9|6
1633480000000|2021-10-06 00:26:40|205891.1|205741.1|205888.3|205738.3|205891.3|205741.3|205887.9|205737.9|15
1633480010000|2021-10-06 00:26:50|205888.2|205738.2|205893.4|205743.4|205894.3|205744.3|205888.2|205738.2|11
1633480020000|2021-10-06 00:27:00|205892.4|205742.4|205891.6|205741.6|205896.4|205746.4|205888.8|205738.8|17
1633480030000|2021-10-06 00:27:10|205892.5|205742.5|205892.5|205742.5|205893.4|205743.4|205891.9|205741.9|14
1633480040000|2021-10-06 00:27:20|205892.8|205742.8|205892.3|205742.3|205893.5|205743.5|205890.8|205740.8|17
1633480050000|2021-10-06 00:27:30|205891.9|205741.9|205894.2|205744.2|205894.2|205744.2|205889.3|205739.3|17
1633480060000|2021-10-06 00:27:40|205894.3|205744.3|205894|205744|205897|205747|205890.4|205740.4|22
1633480070000|2021-10-06 00:27:50|205890.9|205740.9|205894.3|205744.3|205895.9|205745.9|205890.9|205740.9|11
1633480080000|2021-10-06 00:28:00|205895.1|205745.1|205896.1|205746.1|205896.3|205746.3|205893|205743|15
1633480090000|2021-10-06 00:28:10|205894.9|205744.9|205919.4|205769.4|205927|205777|205893.5|205743.5|20
1633480100000|2021-10-06 00:28:20|205919.3|205769.3|205911.4|205761.4|205919.3|205769.3|205911.1|205761.1|19
1633480110000|2021-10-06 00:28:30|205911.7|205761.7|205910.1|205760.1|205912|205762|205909.8|205759.8|17
1633480120000|2021-10-06 00:28:40|205910.3|205760.3|205907.3|205757.3|205910.9|205760.9|205907.1|205757.1|16
1633480130000|2021-10-06 00:28:50|205907.2|205757.2|205926.2|205776.2|205930.9|205780.9|205907.2|205757.2|16
1633480140000|2021-10-06 00:29:00|205927.7|205777.7|205926.2|205776.2|205928.5|205778.5|205926.2|205776.2|15
1633480150000|2021-10-06 00:29:10|205925.8|205775.8|205910|205760|205925.8|205775.8|205909.8|205759.8|18
1633480160000|2021-10-06 00:29:20|205909.7|205759.7|205907.5|205757.5|205910.3|205760.3|205906|205756|16
1633480170000|2021-10-06 00:29:30|205906.6|205756.6|205906.1|205756.1|205906.6|205756.6|205891.4|205741.4|22
1633480180000|2021-10-06 00:29:40|205906.7|205756.7|205893.5|205743.5|205906.7|205756.7|205892.3|205742.3|8
1633480190000|2021-10-06 00:29:50|205893|205743|205894.2|205744.2|205896.4|205746.4|205892.7|205742.7|15
1633480200000|2021-10-06 00:30:00|205894|205744|205892.1|205742.1|205895.6|205745.6|205892.1|205742.1|8
1633480210000|2021-10-06 00:30:10|205892.9|205742.9|205889.1|205739.1|205893.9|205743.9|205887.4|205737.4|15
1633480220000|2021-10-06 00:30:20|205883.3|205733.3|205886|205736|205888.5|205738.5|205883.3|205733.3|27
1633480230000|2021-10-06 00:30:30|205885.5|205735.5|205877.9|205727.9|205887|205737|205877.9|205727.9|23
1633480240000|2021-10-06 00:30:40|205877|205727|205876|205726|205880.3|205730.3|205875.6|205725.6|19
1633480250000|2021-10-06 00:30:50|205875.5|205725.5|205876.2|205726.2|205882.6|205732.6|205874.5|205724.5|19
1633480260000|2021-10-06 00:31:00|205875.9|205725.9|205878|205728|205880.9|205730.9|205875.9|205725.9|17
1633480270000|2021-10-06 00:31:10|205884.3|205734.3|205876.3|205726.3|205887.5|205737.5|205874.1|205724.1|22
1633480280000|2021-10-06 00:31:20|205877.1|205727.1|205876.9|205726.9|205877.1|205727.1|205875.6|205725.6|9
1633480290000|2021-10-06 00:31:30|205877|205727|205876.2|205726.2|205877.2|205727.2|205876.2|205726.2|4
1633480300000|2021-10-06 00:31:40|205876|205726|205877.3|205727.3|205877.5|205727.5|205874.1|205724.1|16
1633480310000|2021-10-06 00:31:50|205877|205727|205883.4|205733.4|205883.6|205733.6|205872|205722|29
1633480320000|2021-10-06 00:32:00|205884.7|205734.7|205885.4|205735.4|205887.9|205737.9|205882.9|205732.9|18
1633480330000|2021-10-06 00:32:10|205889.4|205739.4|205887.1|205737.1|205890|205740|205882.4|205732.4|14
1633480340000|2021-10-06 00:32:20|205886.9|205736.9|205886.7|205736.7|205886.9|205736.9|205886.2|205736.2|4
1633480350000|2021-10-06 00:32:30|205886.8|205736.8|205888.1|205738.1|205888.6|205738.6|205885.7|205735.7|14
1633480360000|2021-10-06 00:32:40|205887.6|205737.6|205888.6|205738.6|205889.9|205739.9|205884.3|205734.3|19
1633480370000|2021-10-06 00:32:50|205887.8|205737.8|205876.5|205726.5|205887.8|205737.8|205874.5|205724.5|19
1633480380000|2021-10-06 00:33:00|205876.6|205726.6|205887.1|205737.1|205888|205738|205876.6|205726.6|17
1633480390000|2021-10-06 00:33:10|205887.4|205737.4|205886.8|205736.8|205888.3|205738.3|205884.4|205734.4|10
1633480400000|2021-10-06 00:33:20|205887.1|205737.1|205886.5|205736.5|205887.8|205737.8|205886|205736|11
1633480410000|2021-10-06 00:33:30|205888|205738|205888|205738|205888.7|205738.7|205886.8|205736.8|11
1633480420000|2021-10-06 00:33:40|205885.3|205735.3|205885.4|205735.4|205886.5|205736.5|205882.9|205732.9|8
1633480430000|2021-10-06 00:33:50|205883.1|205733.1|205891.4|205741.4|205894.1|205744.1|205882.2|205732.2|18
1633480440000|2021-10-06 00:34:00|205892.5|205742.5|205891|205741|205894.2|205744.2|205890.4|205740.4|19
1633480450000|2021-10-06 00:34:10|205891.2|205741.2|205891.5|205741.5|205892.5|205742.5|205890.5|205740.5|11
1633480460000|2021-10-06 00:34:20|205891.9|205741.9|205891.9|205741.9|205898.5|205748.5|205891.7|205741.7|13
1633480470000|2021-10-06 00:34:30|205895.7|205745.7|205894.3|205744.3|205895.7|205745.7|205893.1|205743.1|13
1633480480000|2021-10-06 00:34:40|205894.1|205744.1|205892.8|205742.8|205902.3|205752.3|205892|205742|15
1633480490000|2021-10-06 00:34:50|205892.9|205742.9|205892.2|205742.2|205892.9|205742.9|205888.8|205738.8|9
1633480500000|2021-10-06 00:35:00|205891.9|205741.9|205889|205739|205893.5|205743.5|205889|205739|14
1633480510000|2021-10-06 00:35:10|205889.1|205739.1|205890.7|205740.7|205891.2|205741.2|205888.9|205738.9|12
1633480520000|2021-10-06 00:35:20|205890.5|205740.5|205881|205731|205890.9|205740.9|205877.6|205727.6|16
1633480530000|2021-10-06 00:35:30|205879.8|205729.8|205877.4|205727.4|205882.6|205732.6|205872.7|205722.7|29
1633480540000|2021-10-06 00:35:40|205877.1|205727.1|205884.1|205734.1|205884.9|205734.9|205876.7|205726.7|22
1633480550000|2021-10-06 00:35:50|205884.9|205734.9|205888.7|205738.7|205889.1|205739.1|205882.7|205732.7|14
1633480560000|2021-10-06 00:36:00|205889.2|205739.2|205888.6|205738.6|205893.7|205743.7|205886.8|205736.8|22
1633480570000|2021-10-06 00:36:10|205888.4|205738.4|205896.2|205746.2|205898.4|205748.4|205888.4|205738.4|14
1633480580000|2021-10-06 00:36:20|205895.3|205745.3|205892.9|205742.9|205901.1|205751.1|205892.6|205742.6|15
1633480590000|2021-10-06 00:36:30|205895.1|205745.1|205895.2|205745.2|205908.6|205758.6|205893.6|205743.6|28
1633480600000|2021-10-06 00:36:40|205895.5|205745.5|205900.2|205750.2|205901.3|205751.3|205895.5|205745.5|26
1633480610000|2021-10-06 00:36:50|205899.6|205749.6|205899.3|205749.3|205907.1|205757.1|205897.4|205747.4|26
1633480620000|2021-10-06 00:37:00|205899.4|205749.4|205900.8|205750.8|205900.8|205750.8|205896.6|205746.6|27
1633480630000|2021-10-06 00:37:10|205900.7|205750.7|205899|205749|205900.8|205750.8|205899|205749|26
1633480640000|2021-10-06 00:37:20|205899.2|205749.2|205899.5|205749.5|205899.5|205749.5|205898|205748|5
1633480650000|2021-10-06 00:37:30|205899.6|205749.6|205894.8|205744.8|205899.6|205749.6|205891.8|205741.8|17
1633480660000|2021-10-06 00:37:40|205895.1|205745.1|205894.8|205744.8|205895.9|205745.9|205894.1|205744.1|14
1633480670000|2021-10-06 00:37:50|205895.6|205745.6|205896.2|205746.2|205897|205747|205892.4|205742.4|13
1633480680000|2021-10-06 00:38:00|205896.3|205746.3|205895.1|205745.1|205896.5|205746.5|205894.8|205744.8|12
1633480690000|2021-10-06 00:38:10|205890.9|205740.9|205895.1|205745.1|205895.3|205745.3|205887.8|205737.8|10
1633480700000|2021-10-06 00:38:20|205893.9|205743.9|205894.7|205744.7|205895.5|205745.5|205890.6|205740.6|10
1633480710000|2021-10-06 00:38:30|205894.2|205744.2|205895.8|205745.8|205896.7|205746.7|205893.2|205743.2|13
1633480720000|2021-10-06 00:38:40|205891.6|205741.6|205893.6|205743.6|205894.2|205744.2|205884.4|205734.4|14
1633480730000|2021-10-06 00:38:50|205894.2|205744.2|205891.8|205741.8|205895|205745|205891.8|205741.8|11
1633480740000|2021-10-06 00:39:00|205892.3|205742.3|205891.7|205741.7|205894.7|205744.7|205885.8|205735.8|14
1633480750000|2021-10-06 00:39:10|205891.3|205741.3|205892.4|205742.4|205894.9|205744.9|205888.4|205738.4|13
1633480760000|2021-10-06 00:39:20|205892.1|205742.1|205893|205743|205893.2|205743.2|205891.7|205741.7|14
1633480770000|2021-10-06 00:39:30|205892.7|205742.7|205895.5|205745.5|205897.5|205747.5|205891.5|205741.5|12
1633480780000|2021-10-06 00:39:40|205898.1|205748.1|205895.2|205745.2|205898.6|205748.6|205892.4|205742.4|6
1633480790000|2021-10-06 00:39:50|205895.4|205745.4|205894.9|205744.9|205895.9|205745.9|205894.4|205744.4|8
1633480800000|2021-10-06 00:40:00|205893.9|205743.9|205891.5|205741.5|205894.4|205744.4|205891.4|205741.4|5
1633480810000|2021-10-06 00:40:10|205892.4|205742.4|205892.8|205742.8|205895.6|205745.6|205892.2|205742.2|19
1633480820000|2021-10-06 00:40:20|205892.7|205742.7|205893.6|205743.6|205896.4|205746.4|205892.5|205742.5|8
1633480830000|2021-10-06 00:40:30|205895.5|205745.5|205892|205742|205897|205747|205890.7|205740.7|9
1633480840000|2021-10-06 00:40:40|205892.4|205742.4|205915.9|205765.9|205916.5|205766.5|205892.4|205742.4|19
1633480850000|2021-10-06 00:40:50|205917.3|205767.3|205916.9|205766.9|205917.9|205767.9|205915.9|205765.9|20
1633480860000|2021-10-06 00:41:00|205917.8|205767.8|205916.3|205766.3|205917.8|205767.8|205910.2|205760.2|13
1633480870000|2021-10-06 00:41:10|205917.5|205767.5|205919.2|205769.2|205924.4|205774.4|205917.2|205767.2|20
1633480880000|2021-10-06 00:41:20|205919.6|205769.6|205916|205766|205919.6|205769.6|205915.4|205765.4|7
1633480890000|2021-10-06 00:41:30|205916.4|205766.4|205916.7|205766.7|205917.5|205767.5|205916.2|205766.2|11
1633480900000|2021-10-06 00:41:40|205916.9|205766.9|205915|205765|205916.9|205766.9|205912.9|205762.9|8
1633480910000|2021-10-06 00:41:50|205914.5|205764.5|205916.8|205766.8|205925.5|205775.5|205913.4|205763.4|13
1633480920000|2021-10-06 00:42:00|205921.7|205771.7|205919.4|205769.4|205924.3|205774.3|205916.3|205766.3|18
1633480930000|2021-10-06 00:42:10|205918.7|205768.7|205912.9|205762.9|205932.4|205782.4|205912.9|205762.9|27
1633480940000|2021-10-06 00:42:20|205912.3|205762.3|205928.4|205778.4|205928.8|205778.8|205912.3|205762.3|30
1633480950000|2021-10-06 00:42:30|205927.9|205777.9|205928.4|205778.4|205930.5|205780.5|205920.9|205770.9|31
1633480960000|2021-10-06 00:42:40|205928.8|205778.8|205930.8|205780.8|205940|205790|205928.8|205778.8|11
1633480970000|2021-10-06 00:42:50|205930.6|205780.6|205925.7|205775.7|205932.3|205782.3|205919.5|205769.5|17
1633480980000|2021-10-06 00:43:00|205925.9|205775.9|205917.2|205767.2|205931.2|205781.2|205917.2|205767.2|22
1633480990000|2021-10-06 00:43:10|205918.3|205768.3|205909.2|205759.2|205918.9|205768.9|205907.1|205757.1|24
1633481000000|2021-10-06 00:43:20|205907.4|205757.4|205891|205741|205913.7|205763.7|205887.6|205737.6|29
1633481010000|2021-10-06 00:43:30|205893|205743|205890.6|205740.6|205895.3|205745.3|205887.9|205737.9|22
1633481020000|2021-10-06 00:43:40|205891.2|205741.2|205890.1|205740.1|205891.3|205741.3|205887.6|205737.6|13
1633481030000|2021-10-06 00:43:50|205889.7|205739.7|205893.9|205743.9|205895.6|205745.6|205888.7|205738.7|25
1633481040000|2021-10-06 00:44:00|205895.7|205745.7|205893.4|205743.4|205897.6|205747.6|205892.7|205742.7|21
1633481050000|2021-10-06 00:44:10|205890.3|205740.3|205891.9|205741.9|205897.4|205747.4|205890.3|205740.3|19
1633481060000|2021-10-06 00:44:20|205892.7|205742.7|205897.2|205747.2|205897.2|205747.2|205892.7|205742.7|16
1633481070000|2021-10-06 00:44:30|205896.4|205746.4|205892.3|205742.3|205896.4|205746.4|205892.1|205742.1|15
1633481080000|2021-10-06 00:44:40|205890.8|205740.8|205893.8|205743.8|205895.9|205745.9|205886.2|205736.2|18
1633481090000|2021-10-06 00:44:50|205894.4|205744.4|205894.3|205744.3|205895.1|205745.1|205893.7|205743.7|9
1633481100000|2021-10-06 00:45:00|205895.9|205745.9|205894.4|205744.4|205895.9|205745.9|205889.3|205739.3|21
1633481110000|2021-10-06 00:45:10|205894.8|205744.8|205893.5|205743.5|205895.1|205745.1|205891|205741|15
1633481120000|2021-10-06 00:45:20|205894.5|205744.5|205893.4|205743.4|205894.5|205744.5|205892.7|205742.7|13
1633481130000|2021-10-06 00:45:30|205893.2|205743.2|205893.9|205743.9|205897|205747|205893.2|205743.2|11
1633481140000|2021-10-06 00:45:40|205893.8|205743.8|205893|205743|205894.5|205744.5|205893|205743|10
1633481150000|2021-10-06 00:45:50|205895.7|205745.7|205875.7|205725.7|205896.3|205746.3|205875.7|205725.7|18
1633481160000|2021-10-06 00:46:00|205875.9|205725.9|205877|205727|205878.2|205728.2|205874.7|205724.7|23
1633481170000|2021-10-06 00:46:10|205877.3|205727.3|205875.2|205725.2|205877.4|205727.4|205874.8|205724.8|14
1633481180000|2021-10-06 00:46:20|205876.1|205726.1|205872.3|205722.3|205876.5|205726.5|205872.3|205722.3|9
1633481190000|2021-10-06 00:46:30|205872.5|205722.5|205872.2|205722.2|205879.9|205729.9|205872.2|205722.2|11
1633481200000|2021-10-06 00:46:40|205875.3|205725.3|205875.7|205725.7|205879.4|205729.4|205871.4|205721.4|16
1633481210000|2021-10-06 00:46:50|205877.8|205727.8|205880|205730|205880.7|205730.7|205876.5|205726.5|15
1633481220000|2021-10-06 00:47:00|205880.2|205730.2|205881.5|205731.5|205881.5|205731.5|205879.5|205729.5|9
1633481230000|2021-10-06 00:47:10|205881.6|205731.6|205887.5|205737.5|205890.8|205740.8|205880.5|205730.5|21
1633481240000|2021-10-06 00:47:20|205888.4|205738.4|205890|205740|205892.5|205742.5|205886.5|205736.5|17
1633481250000|2021-10-06 00:47:30|205890.3|205740.3|205891.6|205741.6|205891.6|205741.6|205887.4|205737.4|13
1633481260000|2021-10-06 00:47:40|205891.8|205741.8|205889.5|205739.5|205891.9|205741.9|205889.5|205739.5|5
1633481270000|2021-10-06 00:47:50|205890|205740|205885.6|205735.6|205892.8|205742.8|205882.6|205732.6|16
1633481280000|2021-10-06 00:48:00|205886.1|205736.1|205886.6|205736.6|205887.1|205737.1|205884.2|205734.2|17
1633481290000|2021-10-06 00:48:10|205885.5|205735.5|205886.1|205736.1|205891.5|205741.5|205885.5|205735.5|14
1633481300000|2021-10-06 00:48:20|205886|205736|205888|205738|205888|205738|205886|205736|7
1633481310000|2021-10-06 00:48:30|205888.5|205738.5|205889.1|205739.1|205892.9|205742.9|205888.5|205738.5|15
1633481320000|2021-10-06 00:48:40|205890.8|205740.8|205896.2|205746.2|205896.2|205746.2|205890.8|205740.8|26
1633481330000|2021-10-06 00:48:50|205895.8|205745.8|205896.1|205746.1|205896.1|205746.1|205894.7|205744.7|23
1633481340000|2021-10-06 00:49:00|205895.6|205745.6|205893.4|205743.4|205896.1|205746.1|205893.4|205743.4|21
1633481350000|2021-10-06 00:49:10|205894.3|205744.3|205926.7|205776.7|205928|205778|205893.9|205743.9|21
1633481360000|2021-10-06 00:49:20|205917.6|205767.6|205919.9|205769.9|205922.6|205772.6|205917.6|205767.6|20
1633481370000|2021-10-06 00:49:30|205918.4|205768.4|205921.1|205771.1|205922.5|205772.5|205918.2|205768.2|15
1633481380000|2021-10-06 00:49:40|205921.5|205771.5|205921.8|205771.8|205928.3|205778.3|205921.1|205771.1|15
1633481390000|2021-10-06 00:49:50|205922.4|205772.4|205922.1|205772.1|205925.2|205775.2|205921.2|205771.2|17
1633481400000|2021-10-06 00:50:00|205921.6|205771.6|205922.3|205772.3|205923.7|205773.7|205921.6|205771.6|6
1633481410000|2021-10-06 00:50:10|205922.9|205772.9|205925.6|205775.6|205928.2|205778.2|205919.1|205769.1|15
1633481420000|2021-10-06 00:50:20|205926|205776|205930.7|205780.7|205931.6|205781.6|205924.4|205774.4|14
1633481430000|2021-10-06 00:50:30|205928.3|205778.3|205931.7|205781.7|205931.7|205781.7|205927.6|205777.6|12
1633481440000|2021-10-06 00:50:40|205931.1|205781.1|205932.4|205782.4|205934.1|205784.1|205931.1|205781.1|16
1633481450000|2021-10-06 00:50:50|205932.2|205782.2|205932.7|205782.7|205933|205783|205931.4|205781.4|13
1633481460000|2021-10-06 00:51:00|205931.1|205781.1|205930.2|205780.2|205932.9|205782.9|205930.2|205780.2|17
1633481470000|2021-10-06 00:51:10|205933.9|205783.9|205933.1|205783.1|205934.8|205784.8|205932.1|205782.1|16
1633481480000|2021-10-06 00:51:20|205934|205784|205935.7|205785.7|205935.7|205785.7|205932.6|205782.6|8
1633481490000|2021-10-06 00:51:30|205936.7|205786.7|205933.6|205783.6|205936.7|205786.7|205933.2|205783.2|13
1633481500000|2021-10-06 00:51:40|205933.8|205783.8|205924.7|205774.7|205933.8|205783.8|205924.5|205774.5|11
1633481510000|2021-10-06 00:51:50|205924.8|205774.8|205930.5|205780.5|205930.9|205780.9|205924.2|205774.2|14
1633481520000|2021-10-06 00:52:00|205929.6|205779.6|205928.3|205778.3|205931.9|205781.9|205923.9|205773.9|19
1633481530000|2021-10-06 00:52:10|205927.8|205777.8|205929.8|205779.8|205930.4|205780.4|205926.1|205776.1|16
1633481540000|2021-10-06 00:52:20|205930.1|205780.1|205931|205781|205932.7|205782.7|205924.4|205774.4|20
1633481550000|2021-10-06 00:52:30|205929.5|205779.5|205926.6|205776.6|205929.7|205779.7|205924.9|205774.9|9
1633481560000|2021-10-06 00:52:40|205921.9|205771.9|205926.6|205776.6|205926.6|205776.6|205920.9|205770.9|11
1633481570000|2021-10-06 00:52:50|205926|205776|205922.2|205772.2|205930.8|205780.8|205922.2|205772.2|14
1633481580000|2021-10-06 00:53:00|205921.9|205771.9|205929.3|205779.3|205929.3|205779.3|205921.9|205771.9|14
1633481590000|2021-10-06 00:53:10|205929.4|205779.4|205927.2|205777.2|205929.4|205779.4|205926.1|205776.1|9
1633481600000|2021-10-06 00:53:20|205926.3|205776.3|205926.8|205776.8|205927.3|205777.3|205925.9|205775.9|11
1633481610000|2021-10-06 00:53:30|205927.2|205777.2|205920.4|205770.4|205927.2|205777.2|205919.1|205769.1|14
1633481620000|2021-10-06 00:53:40|205920.5|205770.5|205917.6|205767.6|205924.4|205774.4|205917.6|205767.6|23
1633481630000|2021-10-06 00:53:50|205918.4|205768.4|205917|205767|205918.4|205768.4|205917|205767|14
1633481640000|2021-10-06 00:54:00|205916.7|205766.7|205918.3|205768.3|205919.6|205769.6|205916.6|205766.6|21
1633481650000|2021-10-06 00:54:10|205918.9|205768.9|205920.2|205770.2|205921.7|205771.7|205914.6|205764.6|23
1633481660000|2021-10-06 00:54:20|205920.5|205770.5|205921.7|205771.7|205923.3|205773.3|205920.5|205770.5|10
1633481670000|2021-10-06 00:54:30|205921.8|205771.8|205920.2|205770.2|205923.7|205773.7|205919.7|205769.7|9
1633481680000|2021-10-06 00:54:40|205919.7|205769.7|205924.7|205774.7|205925|205775|205919.2|205769.2|20
1633481690000|2021-10-06 00:54:50|205923.1|205773.1|205919.9|205769.9|205923.9|205773.9|205919.9|205769.9|18
1633481700000|2021-10-06 00:55:00|205919.6|205769.6|205924.9|205774.9|205930.8|205780.8|205919.6|205769.6|25
1633481710000|2021-10-06 00:55:10|205924.2|205774.2|205925.2|205775.2|205925.9|205775.9|205921.8|205771.8|16
1633481720000|2021-10-06 00:55:20|205923.8|205773.8|205924.6|205774.6|205925.5|205775.5|205922|205772|10
1633481730000|2021-10-06 00:55:30|205924.2|205774.2|205930.7|205780.7|205930.7|205780.7|205923.3|205773.3|10
1633481740000|2021-10-06 00:55:40|205929.4|205779.4|205935.5|205785.5|205936.5|205786.5|205928.9|205778.9|16
1633481750000|2021-10-06 00:55:50|205936.7|205786.7|205936.7|205786.7|205937.6|205787.6|205936|205786|15
1633481760000|2021-10-06 00:56:00|205937.1|205787.1|205937.8|205787.8|205939.3|205789.3|205937.1|205787.1|12
1633481770000|2021-10-06 00:56:10|205937.4|205787.4|205936.3|205786.3|205938|205788|205936.2|205786.2|11
1633481780000|2021-10-06 00:56:20|205936.4|205786.4|205937.9|205787.9|205937.9|205787.9|205935.7|205785.7|7
1633481790000|2021-10-06 00:56:30|205937.7|205787.7|205936.3|205786.3|205938.4|205788.4|205936.3|205786.3|12
1633481800000|2021-10-06 00:56:40|205938.2|205788.2|205939.3|205789.3|205940.8|205790.8|205937.7|205787.7|11
1633481810000|2021-10-06 00:56:50|205939.9|205789.9|205938.5|205788.5|205940.9|205790.9|205938.2|205788.2|16
1633481820000|2021-10-06 00:57:00|205938.9|205788.9|205968.2|205818.2|205972.6|205822.6|205938.9|205788.9|20
1633481830000|2021-10-06 00:57:10|205970.2|205820.2|205971.9|205821.9|205974.2|205824.2|205970.2|205820.2|14
1633481840000|2021-10-06 00:57:20|205972|205822|205969.8|205819.8|205972.8|205822.8|205969.8|205819.8|13
1633481850000|2021-10-06 00:57:30|205969.9|205819.9|205971.4|205821.4|205972.3|205822.3|205967.2|205817.2|12
1633481860000|2021-10-06 00:57:40|205971.1|205821.1|205968.7|205818.7|205971.1|205821.1|205964.4|205814.4|21
1633481870000|2021-10-06 00:57:50|205968|205818|205971.6|205821.6|205974.4|205824.4|205968|205818|15
1633481880000|2021-10-06 00:58:00|205971.8|205821.8|205970.7|205820.7|205971.8|205821.8|205969.7|205819.7|16
1633481890000|2021-10-06 00:58:10|205970.6|205820.6|205964.1|205814.1|205970.6|205820.6|205964.1|205814.1|20
1633481900000|2021-10-06 00:58:20|205965.9|205815.9|205967.5|205817.5|205969.3|205819.3|205964.2|205814.2|16
1633481910000|2021-10-06 00:58:30|205968|205818|205970|205820|205971.2|205821.2|205968|205818|14
1633481920000|2021-10-06 00:58:40|205970.4|205820.4|205964.4|205814.4|205970.4|205820.4|205963.1|205813.1|17
1633481930000|2021-10-06 00:58:50|205964.3|205814.3|205961.9|205811.9|205964.8|205814.8|205960.5|205810.5|22
1633481940000|2021-10-06 00:59:00|205960.9|205810.9|205966.4|205816.4|205967.6|205817.6|205958.8|205808.8|19
1633481950000|2021-10-06 00:59:10|205966.3|205816.3|205960.9|205810.9|205966.3|205816.3|205960|205810|20
1633481960000|2021-10-06 00:59:20|205960.3|205810.3|205961.8|205811.8|205967.2|205817.2|205959.4|205809.4|25
1633481970000|2021-10-06 00:59:30|205961.9|205811.9|205971.8|205821.8|205972.3|205822.3|205961.9|205811.9|20
1633481980000|2021-10-06 00:59:40|205970.8|205820.8|205965.8|205815.8|205973.4|205823.4|205961.8|205811.8|24
1633481990000|2021-10-06 00:59:50|205966|205816|205962.1|205812.1|205971.3|205821.3|205961.2|205811.2|23
1633482000000|2021-10-06 01:00:00|205964.2|205814.2|205938.1|205788.1|205967.8|205817.8|205938.1|205788.1|31
1633482010000|2021-10-06 01:00:10|205939.3|205789.3|205924.6|205774.6|205941|205791|205892.9|205742.9|30
1633482020000|2021-10-06 01:00:20|205928.4|205778.4|205931.5|205781.5|205935.2|205785.2|205912.7|205762.7|30
1633482030000|2021-10-06 01:00:30|205931.9|205781.9|205938.6|205788.6|205971|205821|205931.9|205781.9|31
1633482040000|2021-10-06 01:00:40|205938.2|205788.2|205940.1|205790.1|205941.9|205791.9|205931.2|205781.2|20
1633482050000|2021-10-06 01:00:50|205940.2|205790.2|205964|205814|205966.6|205816.6|205937.4|205787.4|22
1633482060000|2021-10-06 01:01:00|205963|205813|205972.1|205822.1|205973.6|205823.6|205962.8|205812.8|26
1633482070000|2021-10-06 01:01:10|205972.4|205822.4|205965.5|205815.5|205975.3|205825.3|205965.5|205815.5|20
1633482080000|2021-10-06 01:01:20|205962.7|205812.7|205951.3|205801.3|205974.5|205824.5|205934.4|205784.4|34
1633482090000|2021-10-06 01:01:30|205948.4|205798.4|205967.5|205817.5|205969.4|205819.4|205948|205798|27
1633482100000|2021-10-06 01:01:40|205965|205815|205969.5|205819.5|205969.9|205819.9|205954.7|205804.7|29
1633482110000|2021-10-06 01:01:50|205973|205823|205971.2|205821.2|205973|205823|205955.7|205805.7|26
1633482120000|2021-10-06 01:02:00|205971.6|205821.6|205972|205822|205984.8|205834.8|205968.2|205818.2|35
1633482130000|2021-10-06 01:02:10|205974.1|205824.1|205974.3|205824.3|205974.8|205824.8|205969.9|205819.9|28
1633482140000|2021-10-06 01:02:20|205974.2|205824.2|205974.2|205824.2|205977|205827|205972.5|205822.5|30
1633482150000|2021-10-06 01:02:30|205974.1|205824.1|205971.9|205821.9|205974.1|205824.1|205969.9|205819.9|23
1633482160000|2021-10-06 01:02:40|205972|205822|205969.6|205819.6|205974.7|205824.7|205968.4|205818.4|25
1633482170000|2021-10-06 01:02:50|205971.9|205821.9|205939.4|205789.4|205971.9|205821.9|205931.4|205781.4|27
1633482180000|2021-10-06 01:03:00|205960.1|205810.1|205972.3|205822.3|205972.3|205822.3|205960.1|205810.1|32
1633482190000|2021-10-06 01:03:10|205971.7|205821.7|205972.8|205822.8|205974.5|205824.5|205970.4|205820.4|26
1633482200000|2021-10-06 01:03:20|205971.6|205821.6|205971.6|205821.6|205973.2|205823.2|205971|205821|17
1633482210000|2021-10-06 01:03:30|205971.7|205821.7|205970.1|205820.1|205971.8|205821.8|205966.8|205816.8|21
1633482220000|2021-10-06 01:03:40|205970.5|205820.5|205968.6|205818.6|205970.5|205820.5|205968.1|205818.1|16
1633482230000|2021-10-06 01:03:50|205969|205819|205969.6|205819.6|205970|205820|205954.9|205804.9|30
1633482240000|2021-10-06 01:04:00|205969.8|205819.8|205950.1|205800.1|205970.7|205820.7|205949|205799|31
1633482250000|2021-10-06 01:04:10|205949.2|205799.2|205942.2|205792.2|205949.7|205799.7|205942.2|205792.2|19
1633482260000|2021-10-06 01:04:20|205942.6|205792.6|205941|205791|205943.1|205793.1|205940.2|205790.2|19
1633482270000|2021-10-06 01:04:30|205941.2|205791.2|205955.4|205805.4|205957.9|205807.9|205940.1|205790.1|20
1633482280000|2021-10-06 01:04:40|205966.8|205816.8|205952|205802|205966.8|205816.8|205952|205802|23
1633482290000|2021-10-06 01:04:50|205961.5|205811.5|205954.7|205804.7|205961.5|205811.5|205953.2|205803.2|14
1633482300000|2021-10-06 01:05:00|205955.6|205805.6|205969.3|205819.3|205971.3|205821.3|205952.1|205802.1|30
1633482310000|2021-10-06 01:05:10|205970|205820|205967.8|205817.8|205973.3|205823.3|205967.8|205817.8|20
1633482320000|2021-10-06 01:05:20|205970.4|205820.4|205972|205822|205972.5|205822.5|205969.6|205819.6|23
1633482330000|2021-10-06 01:05:30|205971.7|205821.7|206003|205853|206003|205853|205970.8|205820.8|28
1633482340000|2021-10-06 01:05:40|206002.8|205852.8|205999.4|205849.4|206004.7|205854.7|205991.7|205841.7|26
1633482350000|2021-10-06 01:05:50|205999.3|205849.3|205998.5|205848.5|206002.1|205852.1|205997.7|205847.7|15
1633482360000|2021-10-06 01:06:00|205997.9|205847.9|206001.2|205851.2|206001.4|205851.4|205997.9|205847.9|18
1633482370000|2021-10-06 01:06:10|206001.1|205851.1|205999.2|205849.2|206003.7|205853.7|205998.2|205848.2|16
1633482380000|2021-10-06 01:06:20|205998.1|205848.1|205998.6|205848.6|205998.6|205848.6|205998.1|205848.1|5
1633482390000|2021-10-06 01:06:30|205996.5|205846.5|206000.3|205850.3|206002.3|205852.3|205990.6|205840.6|18
1633482400000|2021-10-06 01:06:40|205998.6|205848.6|206010|205860|206010.8|205860.8|205998.1|205848.1|23
1633482410000|2021-10-06 01:06:50|206009.9|205859.9|206010.8|205860.8|206014.7|205864.7|206005|205855|27
1633482420000|2021-10-06 01:07:00|206011.6|205861.6|206012.4|205862.4|206015|205865|206010|205860|11
1633482430000|2021-10-06 01:07:10|206011.1|205861.1|206011.3|205861.3|206011.9|205861.9|206009.9|205859.9|22
1633482440000|2021-10-06 01:07:20|206011.6|205861.6|206013.3|205863.3|206013.8|205863.8|206011.1|205861.1|12
1633482450000|2021-10-06 01:07:30|206013|205863|206015.1|205865.1|206015.1|205865.1|206011|205861|18
1633482460000|2021-10-06 01:07:40|206010.6|205860.6|206011.2|205861.2|206011.2|205861.2|206008.2|205858.2|12
1633482470000|2021-10-06 01:07:50|206008.9|205858.9|206009.6|205859.6|206011.8|205861.8|206008.4|205858.4|12
1633482480000|2021-10-06 01:08:00|206009.7|205859.7|206010.7|205860.7|206010.8|205860.8|206009.2|205859.2|7
1633482490000|2021-10-06 01:08:10|206011|205861|206053.4|205903.4|206055.5|205905.5|206009.1|205859.1|28
1633482500000|2021-10-06 01:08:20|206053.3|205903.3|206053.2|205903.2|206056.6|205906.6|206052.3|205902.3|21
1633482510000|2021-10-06 01:08:30|206053.4|205903.4|206057.6|205907.6|206058.7|205908.7|206052.9|205902.9|21
1633482520000|2021-10-06 01:08:40|206057.9|205907.9|206052.4|205902.4|206059.8|205909.8|206052.4|205902.4|26
1633482530000|2021-10-06 01:08:50|206051.9|205901.9|206049.6|205899.6|206052.7|205902.7|206047|205897|24
1633482540000|2021-10-06 01:09:00|206050.6|205900.6|206050|205900|206050.6|205900.6|206047.3|205897.3|18
1633482550000|2021-10-06 01:09:10|206049.6|205899.6|206054.6|205904.6|206055.4|205905.4|206047.8|205897.8|12
1633482560000|2021-10-06 01:09:20|206054.9|205904.9|206054.9|205904.9|206058.8|205908.8|206054.1|205904.1|14
1633482570000|2021-10-06 01:09:30|206058.4|205908.4|206057.2|205907.2|206058.4|205908.4|206054.1|205904.1|14
1633482580000|2021-10-06 01:09:40|206057.3|205907.3|206058.2|205908.2|206075.8|205925.8|206055.5|205905.5|18
1633482590000|2021-10-06 01:09:50|206057.4|205907.4|206055.6|205905.6|206057.4|205907.4|206054.8|205904.8|14
1633482600000|2021-10-06 01:10:00|206056|205906|206131.5|205981.5|206136.8|205986.8|206056|205906|34
1633482610000|2021-10-06 01:10:10|206133.8|205983.8|206132.7|205982.7|206134.7|205984.7|206129.6|205979.6|28
1633482620000|2021-10-06 01:10:20|206133.2|205983.2|206113.6|205963.6|206133.2|205983.2|206098.2|205948.2|28
1633482630000|2021-10-06 01:10:30|206113.4|205963.4|206120.1|205970.1|206123.3|205973.3|206110.9|205960.9|19
1633482640000|2021-10-06 01:10:40|206117.9|205967.9|206121|205971|206121|205971|206113.6|205963.6|23
1633482650000|2021-10-06 01:10:50|206120.9|205970.9|206124.5|205974.5|206130.4|205980.4|206120.9|205970.9|23
1633482660000|2021-10-06 01:11:00|206125.3|205975.3|206126.5|205976.5|206128.1|205978.1|206118.1|205968.1|24
1633482670000|2021-10-06 01:11:10|206127|205977|206125.7|205975.7|206134|205984|206125.1|205975.1|25
1633482680000|2021-10-06 01:11:20|206125.9|205975.9|206114|205964|206128|205978|206113.8|205963.8|23
1633482690000|2021-10-06 01:11:30|206112.7|205962.7|206129.4|205979.4|206135.9|205985.9|206111.6|205961.6|28
1633482700000|2021-10-06 01:11:40|206134|205984|206128.7|205978.7|206140.3|205990.3|206128.7|205978.7|29
1633482710000|2021-10-06 01:11:50|206127.3|205977.3|206139.8|205989.8|206139.8|205989.8|206126.8|205976.8|26
1633482720000|2021-10-06 01:12:00|206134.3|205984.3|206135.8|205985.8|206139.6|205989.6|206133.5|205983.5|22
1633482730000|2021-10-06 01:12:10|206136.6|205986.6|206139.2|205989.2|206144.2|205994.2|206133|205983|29
1633482740000|2021-10-06 01:12:20|206140.5|205990.5|206141.4|205991.4|206143.4|205993.4|206137.1|205987.1|29
1633482750000|2021-10-06 01:12:30|206140.7|205990.7|206138.6|205988.6|206140.7|205990.7|206138|205988|20
1633482760000|2021-10-06 01:12:40|206140.9|205990.9|206141|205991|206144|205994|206137.9|205987.9|25
1633482770000|2021-10-06 01:12:50|206140.6|205990.6|206141.4|205991.4|206141.8|205991.8|206138.4|205988.4|21
1633482780000|2021-10-06 01:13:00|206142.8|205992.8|206141.7|205991.7|206145|205995|206135.8|205985.8|21
1633482790000|2021-10-06 01:13:10|206141.9|205991.9|206137.2|205987.2|206145.2|205995.2|206137.2|205987.2|22
1633482800000|2021-10-06 01:13:20|206136.6|205986.6|206159.3|206009.3|206159.6|206009.6|206136.1|205986.1|25
1633482810000|2021-10-06 01:13:30|206158.5|206008.5|206150.6|206000.6|206160.7|206010.7|206150.6|206000.6|20
1633482820000|2021-10-06 01:13:40|206150.4|206000.4|206140.4|205990.4|206153.5|206003.5|206140.4|205990.4|24
1633482830000|2021-10-06 01:13:50|206139.2|205989.2|206139.5|205989.5|206141.5|205991.5|206138|205988|25
1633482840000|2021-10-06 01:14:00|206139.7|205989.7|206136.9|205986.9|206139.8|205989.8|206136.3|205986.3|19
1633482850000|2021-10-06 01:14:10|206139.8|205989.8|206142.6|205992.6|206145.5|205995.5|206138.1|205988.1|18
1633482860000|2021-10-06 01:14:20|206144.1|205994.1|206143.4|205993.4|206146.1|205996.1|206143.4|205993.4|7
1633482870000|2021-10-06 01:14:30|206144.1|205994.1|206144.9|205994.9|206145.9|205995.9|206144.1|205994.1|5
1633482880000|2021-10-06 01:14:40|206144.7|205994.7|206144|205994|206144.7|205994.7|206142.6|205992.6|11
1633482890000|2021-10-06 01:14:50|206148.2|205998.2|206144.3|205994.3|206149.5|205999.5|206139|205989|24
1633482900000|2021-10-06 01:15:00|206142.7|205992.7|206143.1|205993.1|206151.5|206001.5|206140|205990|27
1633482910000|2021-10-06 01:15:10|206142.1|205992.1|206151.7|206001.7|206152.2|206002.2|206138.7|205988.7|29
1633482920000|2021-10-06 01:15:20|206153.9|206003.9|206147.5|205997.5|206158.7|206008.7|206146.7|205996.7|21
1633482930000|2021-10-06 01:15:30|206147|205997|206144.4|205994.4|206148.1|205998.1|206139.1|205989.1|27
1633482940000|2021-10-06 01:15:40|206142.3|205992.3|206144.4|205994.4|206145.3|205995.3|206141.2|205991.2|26
1633482950000|2021-10-06 01:15:50|206143.9|205993.9|206145|205995|206145.3|205995.3|206140.9|205990.9|19
1633482960000|2021-10-06 01:16:00|206145.4|205995.4|206133|205983|206145.4|205995.4|206129.5|205979.5|20
1633482970000|2021-10-06 01:16:10|206129.8|205979.8|206135.2|205985.2|206136.3|205986.3|206129.8|205979.8|17
1633482980000|2021-10-06 01:16:20|206135.1|205985.1|206135.3|205985.3|206139.5|205989.5|206133.5|205983.5|19
1633482990000|2021-10-06 01:16:30|206138|205988|206136.5|205986.5|206138.2|205988.2|206135|205985|16
1633483000000|2021-10-06 01:16:40|206139.8|205989.8|206134.1|205984.1|206139.8|205989.8|206134.1|205984.1|17
1633483010000|2021-10-06 01:16:50|206133.3|205983.3|206139.7|205989.7|206147.1|205997.1|206133.3|205983.3|26
1633483020000|2021-10-06 01:17:00|206144.7|205994.7|206144.9|205994.9|206149.6|205999.6|206141|205991|20
1633483030000|2021-10-06 01:17:10|206144.8|205994.8|206147.3|205997.3|206147.3|205997.3|206142.2|205992.2|26
1633483040000|2021-10-06 01:17:20|206147.6|205997.6|206145.7|205995.7|206151.2|206001.2|206144.8|205994.8|20
1633483050000|2021-10-06 01:17:30|206143.2|205993.2|206134|205984|206143.8|205993.8|206134|205984|25
1633483060000|2021-10-06 01:17:40|206133.8|205983.8|206126|205976|206134.8|205984.8|206126|205976|24
1633483070000|2021-10-06 01:17:50|206125.8|205975.8|206125.7|205975.7|206129.7|205979.7|206125.6|205975.6|17
1633483080000|2021-10-06 01:18:00|206126.4|205976.4|206125.9|205975.9|206126.5|205976.5|206125.4|205975.4|13
1633483090000|2021-10-06 01:18:10|206125.6|205975.6|206124.7|205974.7|206126.5|205976.5|206124.5|205974.5|13
1633483100000|2021-10-06 01:18:20|206124.6|205974.6|206124.3|205974.3|206126.7|205976.7|206124.3|205974.3|10
1633483110000|2021-10-06 01:18:30|206124.2|205974.2|206126.2|205976.2|206127.3|205977.3|206121.8|205971.8|20
1633483120000|2021-10-06 01:18:40|206124.3|205974.3|206119.2|205969.2|206128.8|205978.8|206119.1|205969.1|15
1633483130000|2021-10-06 01:18:50|206119.7|205969.7|206119.1|205969.1|206120.1|205970.1|206118.8|205968.8|12
1633483140000|2021-10-06 01:19:00|206117.5|205967.5|206121.4|205971.4|206129.3|205979.3|206117.5|205967.5|27
1633483150000|2021-10-06 01:19:10|206121.5|205971.5|206118.4|205968.4|206126.1|205976.1|206118.4|205968.4|23
1633483160000|2021-10-06 01:19:20|206119.3|205969.3|206118.7|205968.7|206120.1|205970.1|206118.1|205968.1|12
1633483170000|2021-10-06 01:19:30|206100.3|205950.3|206103.4|205953.4|206106.4|205956.4|206100.3|205950.3|25
1633483180000|2021-10-06 01:19:40|206104.7|205954.7|206103.4|205953.4|206107.1|205957.1|206103.2|205953.2|29
1633483190000|2021-10-06 01:19:50|206104.2|205954.2|206100|205950|206106.9|205956.9|206098.8|205948.8|25
1633483200000|2021-10-06 01:20:00|206099.4|205949.4|206102.1|205952.1|206104.1|205954.1|206096.2|205946.2|23
1633483210000|2021-10-06 01:20:10|206103.5|205953.5|206085.5|205935.5|206104.1|205954.1|206082.5|205932.5|29
1633483220000|2021-10-06 01:20:20|206085.1|205935.1|206084.8|205934.8|206086.2|205936.2|206083.6|205933.6|18
1633483230000|2021-10-06 01:20:30|206085.5|205935.5|206086.7|205936.7|206087.2|205937.2|206084.5|205934.5|14
1633483240000|2021-10-06 01:20:40|206088.3|205938.3|206086.3|205936.3|206088.6|205938.6|206085.8|205935.8|19
1633483250000|2021-10-06 01:20:50|206088.6|205938.6|206090.5|205940.5|206090.5|205940.5|206088.1|205938.1|16
1633483260000|2021-10-06 01:21:00|206090.3|205940.3|206095.8|205945.8|206099|205949|206090.2|205940.2|24
1633483270000|2021-10-06 01:21:10|206097.9|205947.9|206095.2|205945.2|206099.2|205949.2|206095.1|205945.1|24
1633483280000|2021-10-06 01:21:20|206095.3|205945.3|206102.5|205952.5|206104.3|205954.3|206095.3|205945.3|21
1633483290000|2021-10-06 01:21:30|206101.4|205951.4|206121.6|205971.6|206122.9|205972.9|206100.8|205950.8|26
1633483300000|2021-10-06 01:21:40|206122.6|205972.6|206123.7|205973.7|206124.8|205974.8|206121.5|205971.5|12
1633483310000|2021-10-06 01:21:50|206121.7|205971.7|206099.8|205949.8|206121.7|205971.7|206097.4|205947.4|28
1633483320000|2021-10-06 01:22:00|206101|205951|206097.7|205947.7|206103.5|205953.5|206094.1|205944.1|29
1633483330000|2021-10-06 01:22:10|206095.3|205945.3|206083.5|205933.5|206095.3|205945.3|206083.4|205933.4|26
1633483340000|2021-10-06 01:22:20|206083.6|205933.6|206090.7|205940.7|206093.5|205943.5|206082.6|205932.6|21
1633483350000|2021-10-06 01:22:30|206089.5|205939.5|206091.4|205941.4|206092.3|205942.3|206087.9|205937.9|21
1633483360000|2021-10-06 01:22:40|206090.2|205940.2|206086.4|205936.4|206090.4|205940.4|206083|205933|22
1633483370000|2021-10-06 01:22:50|206085.9|205935.9|206086.9|205936.9|206087.1|205937.1|206084.6|205934.6|15
1633483380000|2021-10-06 01:23:00|206086.2|205936.2|206088.3|205938.3|206090.9|205940.9|206085.9|205935.9|21
1633483390000|2021-10-06 01:23:10|206088.8|205938.8|206091.7|205941.7|206096.6|205946.6|206088|205938|30
1633483400000|2021-10-06 01:23:20|206091.3|205941.3|206090.7|205940.7|206091.4|205941.4|206089.9|205939.9|14
1633483410000|2021-10-06 01:23:30|206091|205941|206093.5|205943.5|206094.3|205944.3|206091|205941|26
1633483420000|2021-10-06 01:23:40|206093.1|205943.1|206095.1|205945.1|206095.5|205945.5|206092.7|205942.7|15
1633483430000|2021-10-06 01:23:50|206094.2|205944.2|206096.9|205946.9|206097.3|205947.3|206094.2|205944.2|25
1633483440000|2021-10-06 01:24:00|206096.6|205946.6|206094.4|205944.4|206096.8|205946.8|206089.1|205939.1|24
1633483450000|2021-10-06 01:24:10|206092.3|205942.3|206090.5|205940.5|206096.2|205946.2|206090.5|205940.5|11
1633483460000|2021-10-06 01:24:20|206088.6|205938.6|206090.5|205940.5|206090.5|205940.5|206088|205938|16
1633483470000|2021-10-06 01:24:30|206089.7|205939.7|206090.3|205940.3|206094|205944|206089.2|205939.2|23
1633483480000|2021-10-06 01:24:40|206090.2|205940.2|206089.8|205939.8|206094.1|205944.1|206089.7|205939.7|22
1633483490000|2021-10-06 01:24:50|206092.4|205942.4|206097.5|205947.5|206097.5|205947.5|206091.8|205941.8|30
1633483500000|2021-10-06 01:25:00|206097.2|205947.2|206098.8|205948.8|206104.8|205954.8|206096.5|205946.5|25
1633483510000|2021-10-06 01:25:10|206100.5|205950.5|206080.4|205930.4|206100.5|205950.5|206079.2|205929.2|18
1633483520000|2021-10-06 01:25:20|206079.3|205929.3|206085.2|205935.2|206085.8|205935.8|206079.3|205929.3|15
1633483530000|2021-10-06 01:25:30|206084.7|205934.7|206084.4|205934.4|206085.4|205935.4|206084|205934|15
1633483540000|2021-10-06 01:25:40|206084.2|205934.2|206087.1|205937.1|206088.1|205938.1|206084|205934|18
1633483550000|2021-10-06 01:25:50|206087.4|205937.4|206087.4|205937.4|206089|205939|206086.1|205936.1|17
1633483560000|2021-10-06 01:26:00|206087.2|205937.2|206086.4|205936.4|206088|205938|206086.3|205936.3|17
1633483570000|2021-10-06 01:26:10|206086.3|205936.3|206094.7|205944.7|206100.7|205950.7|206085.9|205935.9|24
1633483580000|2021-10-06 01:26:20|206095.5|205945.5|206099.7|205949.7|206100|205950|206094.4|205944.4|19
1633483590000|2021-10-06 01:26:30|206099.8|205949.8|206103.2|205953.2|206105.4|205955.4|206099.3|205949.3|22
1633483600000|2021-10-06 01:26:40|206100.6|205950.6|206105.2|205955.2|206105.2|205955.2|206100.6|205950.6|14
1633483610000|2021-10-06 01:26:50|206104.2|205954.2|206103.4|205953.4|206104.2|205954.2|206100.6|205950.6|17
1633483620000|2021-10-06 01:27:00|206104|205954|206104.1|205954.1|206104.1|205954.1|206102.2|205952.2|19
1633483630000|2021-10-06 01:27:10|206104.6|205954.6|206103.4|205953.4|206104.6|205954.6|206101.2|205951.2|21
1633483640000|2021-10-06 01:27:20|206103.5|205953.5|206100.6|205950.6|206103.5|205953.5|206099.3|205949.3|9
1633483650000|2021-10-06 01:27:30|206103|205953|206135.2|205985.2|206135.2|205985.2|206102.4|205952.4|20
1633483660000|2021-10-06 01:27:40|206135.5|205985.5|206136.2|205986.2|206147.5|205997.5|206131.2|205981.2|28
1633483670000|2021-10-06 01:27:50|206133.1|205983.1|206145|205995|206145.7|205995.7|206131.4|205981.4|25
1633483680000|2021-10-06 01:28:00|206145.2|205995.2|206144.9|205994.9|206147.3|205997.3|206144.3|205994.3|23
1633483690000|2021-10-06 01:28:10|206145.2|205995.2|206146.7|205996.7|206147|205997|206143.3|205993.3|24
1633483700000|2021-10-06 01:28:20|206146.1|205996.1|206146.2|205996.2|206148.9|205998.9|206145.8|205995.8|23
1633483710000|2021-10-06 01:28:30|206147.2|205997.2|206145.2|205995.2|206148.5|205998.5|206143.3|205993.3|20
1633483720000|2021-10-06 01:28:40|206144.3|205994.3|206140.9|205990.9|206148.4|205998.4|206137|205987|24
1633483730000|2021-10-06 01:28:50|206140|205990|206138.9|205988.9|206143|205993|206137.6|205987.6|22
1633483740000|2021-10-06 01:29:00|206138.7|205988.7|206138.1|205988.1|206138.7|205988.7|206135.1|205985.1|17
1633483750000|2021-10-06 01:29:10|206137|205987|206139|205989|206140.8|205990.8|206136.8|205986.8|30
1633483760000|2021-10-06 01:29:20|206139.5|205989.5|206143.8|205993.8|206143.8|205993.8|206138|205988|16
1633483770000|2021-10-06 01:29:30|206142.6|205992.6|206147.4|205997.4|206153.5|206003.5|206142.4|205992.4|21
1633483780000|2021-10-06 01:29:40|206146.7|205996.7|206147.7|205997.7|206148.4|205998.4|206145.5|205995.5|17
1633483790000|2021-10-06 01:29:50|206147.4|205997.4|206146.9|205996.9|206147.6|205997.6|206145.8|205995.8|6
1633483800000|2021-10-06 01:30:00|206147.9|205997.9|206139.9|205989.9|206154|206004|206136|205986|30
1633483810000|2021-10-06 01:30:10|206141.2|205991.2|206148.6|205998.6|206153.9|206003.9|206141.2|205991.2|27
1633483820000|2021-10-06 01:30:20|206148.7|205998.7|206148.9|205998.9|206152.6|206002.6|206148.2|205998.2|23
1633483830000|2021-10-06 01:30:30|206148.6|205998.6|206149.7|205999.7|206151.7|206001.7|206148.6|205998.6|23
1633483840000|2021-10-06 01:30:40|206150|206000|206146.9|205996.9|206151.4|206001.4|206146.7|205996.7|18
1633483850000|2021-10-06 01:30:50|206147.3|205997.3|206148.1|205998.1|206149.5|205999.5|206145.2|205995.2|17
1633483860000|2021-10-06 01:31:00|206148.2|205998.2|206147.9|205997.9|206148.6|205998.6|206147.6|205997.6|16
1633483870000|2021-10-06 01:31:10|206148|205998|206147.9|205997.9|206165.7|206015.7|206147.5|205997.5|28
1633483880000|2021-10-06 01:31:20|206149.8|205999.8|206147.2|205997.2|206152|206002|206146.2|205996.2|18
1633483890000|2021-10-06 01:31:30|206148.1|205998.1|206148.6|205998.6|206149.4|205999.4|206148.1|205998.1|12
1633483900000|2021-10-06 01:31:40|206149|205999|206151.9|206001.9|206164.4|206014.4|206149|205999|20
1633483910000|2021-10-06 01:31:50|206152|206002|206151.1|206001.1|206153.6|206003.6|206148.8|205998.8|22
1633483920000|2021-10-06 01:32:00|206150.4|206000.4|206149.7|205999.7|206151.6|206001.6|206148.8|205998.8|24
1633483930000|2021-10-06 01:32:10|206150.1|206000.1|206148.4|205998.4|206151.1|206001.1|206148.4|205998.4|10
1633483940000|2021-10-06 01:32:20|206149.8|205999.8|206148.5|205998.5|206150.5|206000.5|206148.2|205998.2|12
1633483950000|2021-10-06 01:32:30|206149|205999|206148.7|205998.7|206149.4|205999.4|206147.2|205997.2|18
1633483960000|2021-10-06 01:32:40|206147.5|205997.5|206150.6|206000.6|206153.4|206003.4|206143.3|205993.3|18
1633483970000|2021-10-06 01:32:50|206149.8|205999.8|206185.2|206035.2|206188.9|206038.9|206148.5|205998.5|29
1633483980000|2021-10-06 01:33:00|206187.5|206037.5|206182.9|206032.9|206189.2|206039.2|206182.9|206032.9|22
1633483990000|2021-10-06 01:33:10|206182|206032|206177.1|206027.1|206184.4|206034.4|206175.4|206025.4|32
1633484000000|2021-10-06 01:33:20|206176.8|206026.8|206171.2|206021.2|206182.2|206032.2|206170.6|206020.6|35
1633484010000|2021-10-06 01:33:30|206172.2|206022.2|206181.4|206031.4|206182.5|206032.5|206171.8|206021.8|23
1633484020000|2021-10-06 01:33:40|206181.1|206031.1|206183.7|206033.7|206185.5|206035.5|206176.1|206026.1|31
1633484030000|2021-10-06 01:33:50|206183.5|206033.5|206183.9|206033.9|206188.3|206038.3|206181.4|206031.4|29
1633484040000|2021-10-06 01:34:00|206186.4|206036.4|206189.8|206039.8|206192.1|206042.1|206183.3|206033.3|27
1633484050000|2021-10-06 01:34:10|206189.9|206039.9|206173.8|206023.8|206189.9|206039.9|206172.6|206022.6|29
1633484060000|2021-10-06 01:34:20|206174.1|206024.1|206179.2|206029.2|206179.2|206029.2|206173.8|206023.8|21
1633484070000|2021-10-06 01:34:30|206178.4|206028.4|206180.9|206030.9|206183.2|206033.2|206177.2|206027.2|28
1633484080000|2021-10-06 01:34:40|206180.5|206030.5|206177.6|206027.6|206184.1|206034.1|206177.4|206027.4|34
1633484090000|2021-10-06 01:34:50|206177.9|206027.9|206182.8|206032.8|206182.8|206032.8|206177.3|206027.3|36
1633484100000|2021-10-06 01:35:00|206184.5|206034.5|206180.4|206030.4|206184.9|206034.9|206178.2|206028.2|31
1633484110000|2021-10-06 01:35:10|206180.2|206030.2|206184.9|206034.9|206184.9|206034.9|206177.1|206027.1|29
1633484120000|2021-10-06 01:35:20|206186.2|206036.2|206189|206039|206190.3|206040.3|206185.8|206035.8|21
1633484130000|2021-10-06 01:35:30|206188.8|206038.8|206187.6|206037.6|206188.8|206038.8|206186.8|206036.8|16
1633484140000|2021-10-06 01:35:40|206187.5|206037.5|206212.1|206062.1|206218.6|206068.6|206187.5|206037.5|26
1633484150000|2021-10-06 01:35:50|206213.5|206063.5|206217.1|206067.1|206217.1|206067.1|206212|206062|19
1633484160000|2021-10-06 01:36:00|206216.8|206066.8|206213.9|206063.9|206216.8|206066.8|206213.9|206063.9|15
1633484170000|2021-10-06 01:36:10|206214.2|206064.2|206214.2|206064.2|206215.5|206065.5|206213.1|206063.1|10
1633484180000|2021-10-06 01:36:20|206213.7|206063.7|206215.7|206065.7|206216.8|206066.8|206212.9|206062.9|13
1633484190000|2021-10-06 01:36:30|206215.6|206065.6|206227.3|206077.3|206227.3|206077.3|206198.6|206048.6|25
1633484200000|2021-10-06 01:36:40|206226.6|206076.6|206228.6|206078.6|206230.1|206080.1|206223.7|206073.7|34
1633484210000|2021-10-06 01:36:50|206227.8|206077.8|206221.2|206071.2|206227.9|206077.9|206218.8|206068.8|28
1633484220000|2021-10-06 01:37:00|206224.6|206074.6|206221.4|206071.4|206226.9|206076.9|206220.2|206070.2|27
1633484230000|2021-10-06 01:37:10|206220.8|206070.8|206227.6|206077.6|206231.9|206081.9|206220.8|206070.8|34
1633484240000|2021-10-06 01:37:20|206226.8|206076.8|206228.8|206078.8|206242.5|206092.5|206224.6|206074.6|26
1633484250000|2021-10-06 01:37:30|206229.1|206079.1|206256.2|206106.2|206256.2|206106.2|206225.9|206075.9|29
1633484260000|2021-10-06 01:37:40|206254|206104|206247.5|206097.5|206257.4|206107.4|206232.2|206082.2|22
1633484270000|2021-10-06 01:37:50|206247.1|206097.1|206249.9|206099.9|206253.7|206103.7|206247.1|206097.1|20
1633484280000|2021-10-06 01:38:00|206249.2|206099.2|206232.8|206082.8|206249.9|206099.9|206232.8|206082.8|18
1633484290000|2021-10-06 01:38:10|206232.6|206082.6|206229.4|206079.4|206240.1|206090.1|206228.3|206078.3|35
1633484300000|2021-10-06 01:38:20|206230.4|206080.4|206227.4|206077.4|206238.4|206088.4|206225.4|206075.4|34
1633484310000|2021-10-06 01:38:30|206228.3|206078.3|206229.2|206079.2|206229.2|206079.2|206222.7|206072.7|35
1633484320000|2021-10-06 01:38:40|206229.1|206079.1|206223.8|206073.8|206229.1|206079.1|206219.4|206069.4|36
1633484330000|2021-10-06 01:38:50|206225.4|206075.4|206226.9|206076.9|206228.5|206078.5|206224|206074|30
1633484340000|2021-10-06 01:39:00|206226.5|206076.5|206227.8|206077.8|206228.4|206078.4|206218.6|206068.6|28
1633484350000|2021-10-06 01:39:10|206224.4|206074.4|206225.2|206075.2|206228|206078|206218.6|206068.6|35
1633484360000|2021-10-06 01:39:20|206227.1|206077.1|206223|206073|206229.5|206079.5|206220.7|206070.7|33
1633484370000|2021-10-06 01:39:30|206224.1|206074.1|206228.2|206078.2|206230.9|206080.9|206222.9|206072.9|28
1633484380000|2021-10-06 01:39:40|206228|206078|206232.8|206082.8|206234.7|206084.7|206223.2|206073.2|38
1633484390000|2021-10-06 01:39:50|206232.2|206082.2|206231.7|206081.7|206235.6|206085.6|206230.7|206080.7|32
1633484400000|2021-10-06 01:40:00|206231.8|206081.8|206233|206083|206234.9|206084.9|206231.3|206081.3|28
1633484410000|2021-10-06 01:40:10|206232.9|206082.9|206232.4|206082.4|206236.3|206086.3|206226.4|206076.4|36
1633484420000|2021-10-06 01:40:20|206233.7|206083.7|206229.6|206079.6|206234.5|206084.5|206228|206078|27
1633484430000|2021-10-06 01:40:30|206229.2|206079.2|206230.4|206080.4|206233.5|206083.5|206228.6|206078.6|32
1633484440000|2021-10-06 01:40:40|206229.2|206079.2|206232.6|206082.6|206232.6|206082.6|206225.2|206075.2|34
1633484450000|2021-10-06 01:40:50|206231|206081|206243.2|206093.2|206252|206102|206230.7|206080.7|30
1633484460000|2021-10-06 01:41:00|206247.8|206097.8|206247.9|206097.9|206250|206100|206244.3|206094.3|23
1633484470000|2021-10-06 01:41:10|206247.5|206097.5|206251.9|206101.9|206252.7|206102.7|206246.4|206096.4|22
1633484480000|2021-10-06 01:41:20|206252.2|206102.2|206251.6|206101.6|206256|206106|206250.6|206100.6|29
1633484490000|2021-10-06 01:41:30|206252.2|206102.2|206248|206098|206252.2|206102.2|206248|206098|17
1633484500000|2021-10-06 01:41:40|206248.5|206098.5|206250.7|206100.7|206258.7|206108.7|206245.4|206095.4|19
1633484510000|2021-10-06 01:41:50|206251.2|206101.2|206251.1|206101.1|206252.4|206102.4|206249.1|206099.1|24
1633484520000|2021-10-06 01:42:00|206250.5|206100.5|206227.1|206077.1|206250.5|206100.5|206225.9|206075.9|31
1633484530000|2021-10-06 01:42:10|206229.4|206079.4|206230.5|206080.5|206231.2|206081.2|206226.8|206076.8|21
1633484540000|2021-10-06 01:42:20|206229.5|206079.5|206228|206078|206229.6|206079.6|206226.4|206076.4|17
1633484550000|2021-10-06 01:42:30|206227.9|206077.9|206220.3|206070.3|206231.5|206081.5|206218.1|206068.1|29
1633484560000|2021-10-06 01:42:40|206222.2|206072.2|206226.3|206076.3|206226.3|206076.3|206222.2|206072.2|19
1633484570000|2021-10-06 01:42:50|206227.5|206077.5|206227.4|206077.4|206230|206080|206225.8|206075.8|19
1633484580000|2021-10-06 01:43:00|206231.1|206081.1|206247.2|206097.2|206251.6|206101.6|206228.4|206078.4|22
1633484590000|2021-10-06 01:43:10|206247.3|206097.3|206246.7|206096.7|206251.8|206101.8|206242.7|206092.7|22
1633484600000|2021-10-06 01:43:20|206246.5|206096.5|206248.3|206098.3|206251.2|206101.2|206245.9|206095.9|30
1633484610000|2021-10-06 01:43:30|206248.7|206098.7|206248.3|206098.3|206248.9|206098.9|206247.1|206097.1|17
1633484620000|2021-10-06 01:43:40|206249.5|206099.5|206247.4|206097.4|206251.1|206101.1|206245.9|206095.9|18
1633484630000|2021-10-06 01:43:50|206249.5|206099.5|206247.5|206097.5|206250.7|206100.7|206246.9|206096.9|16
1633484640000|2021-10-06 01:44:00|206248.7|206098.7|206247.1|206097.1|206248.7|206098.7|206246.1|206096.1|14
1633484650000|2021-10-06 01:44:10|206247.5|206097.5|206243.4|206093.4|206247.6|206097.6|206242.4|206092.4|12
1633484660000|2021-10-06 01:44:20|206243.7|206093.7|206244.9|206094.9|206247.3|206097.3|206243.7|206093.7|17
1633484670000|2021-10-06 01:44:30|206245.5|206095.5|206305.6|206155.6|206305.6|206155.6|206241.6|206091.6|27
1633484680000|2021-10-06 01:44:40|206304.7|206154.7|206307.5|206157.5|206308.8|206158.8|206302.8|206152.8|27
1633484690000|2021-10-06 01:44:50|206309.4|206159.4|206309.2|206159.2|206310.1|206160.1|206307.1|206157.1|24
1633484700000|2021-10-06 01:45:00|206309.4|206159.4|206310.1|206160.1|206311.3|206161.3|206308.8|206158.8|30
1633484710000|2021-10-06 01:45:10|206310.4|206160.4|206311.4|206161.4|206313.7|206163.7|206310|206160|29
1633484720000|2021-10-06 01:45:20|206311.3|206161.3|206310.4|206160.4|206311.3|206161.3|206310|206160|16
1633484730000|2021-10-06 01:45:30|206310.6|206160.6|206308.8|206158.8|206310.8|206160.8|206305.8|206155.8|24
1633484740000|2021-10-06 01:45:40|206308.3|206158.3|206307.3|206157.3|206309.3|206159.3|206306.3|206156.3|26
1633484750000|2021-10-06 01:45:50|206307.1|206157.1|206306.8|206156.8|206309.6|206159.6|206306.8|206156.8|26
1633484760000|2021-10-06 01:46:00|206306.9|206156.9|206312.3|206162.3|206314.1|206164.1|206306.9|206156.9|11
1633484770000|2021-10-06 01:46:10|206311.7|206161.7|206309.5|206159.5|206311.7|206161.7|206309.5|206159.5|20
1633484780000|2021-10-06 01:46:20|206310.3|206160.3|206310|206160|206310.3|206160.3|206309.3|206159.3|12
1633484790000|2021-10-06 01:46:30|206309.9|206159.9|206311.4|206161.4|206312.2|206162.2|206309|206159|21
1633484800000|2021-10-06 01:46:40|206310.9|206160.9|206311.3|206161.3|206312.6|206162.6|206309.3|206159.3|22
1633484810000|2021-10-06 01:46:50|206312|206162|206312.7|206162.7|206314|206164|206311.2|206161.2|29
1633484820000|2021-10-06 01:47:00|206312|206162|206310|206160|206313.7|206163.7|206310|206160|25
1633484830000|2021-10-06 01:47:10|206310.1|206160.1|206312.4|206162.4|206315.4|206165.4|206310.1|206160.1|30
1633484840000|2021-10-06 01:47:20|206312.5|206162.5|206315.5|206165.5|206315.5|206165.5|206312.5|206162.5|26
1633484850000|2021-10-06 01:47:30|206315.2|206165.2|206310.4|206160.4|206315.9|206165.9|206310.3|206160.3|25
1633484860000|2021-10-06 01:47:40|206310.2|206160.2|206312.1|206162.1|206313.2|206163.2|206308.4|206158.4|24
1633484870000|2021-10-06 01:47:50|206312.7|206162.7|206313.2|206163.2|206315.8|206165.8|206310.9|206160.9|24
1633484880000|2021-10-06 01:48:00|206311.9|206161.9|206348.5|206198.5|206350.2|206200.2|206311.8|206161.8|30
1633484890000|2021-10-06 01:48:10|206348.4|206198.4|206347.2|206197.2|206348.4|206198.4|206343.7|206193.7|24
1633484900000|2021-10-06 01:48:20|206347.3|206197.3|206347.1|206197.1|206348.8|206198.8|206346.8|206196.8|22
1633484910000|2021-10-06 01:48:30|206347.2|206197.2|206351.2|206201.2|206352|206202|206346.6|206196.6|30
1633484920000|2021-10-06 01:48:40|206350.3|206200.3|206351.9|206201.9|206352.8|206202.8|206349.5|206199.5|28
1633484930000|2021-10-06 01:48:50|206351.7|206201.7|206353.7|206203.7|206356|206206|206351.7|206201.7|20
1633484940000|2021-10-06 01:49:00|206354.5|206204.5|206352.4|206202.4|206355.3|206205.3|206352.4|206202.4|21
1633484950000|2021-10-06 01:49:10|206352.7|206202.7|206351|206201|206354.1|206204.1|206351|206201|15
1633484960000|2021-10-06 01:49:20|206351.1|206201.1|206347.8|206197.8|206351.5|206201.5|206344.9|206194.9|20
1633484970000|2021-10-06 01:49:30|206347.1|206197.1|206349.4|206199.4|206349.9|206199.9|206345.8|206195.8|30
1633484980000|2021-10-06 01:49:40|206355|206205|206348.4|206198.4|206355|206205|206347.9|206197.9|27
1633484990000|2021-10-06 01:49:50|206348.8|206198.8|206349.5|206199.5|206352.5|206202.5|206348.7|206198.7|19
1633485000000|2021-10-06 01:50:00|206349.9|206199.9|206351.2|206201.2|206352.1|206202.1|206349.6|206199.6|16
1633485010000|2021-10-06 01:50:10|206350.7|206200.7|206352.1|206202.1|206353.1|206203.1|206350.7|206200.7|20
1633485020000|2021-10-06 01:50:20|206352.2|206202.2|206351.7|206201.7|206352.5|206202.5|206350.5|206200.5|17
1633485030000|2021-10-06 01:50:30|206352|206202|206349.6|206199.6|206353.8|206203.8|206349.6|206199.6|15
1633485040000|2021-10-06 01:50:40|206350.7|206200.7|206352|206202|206353.8|206203.8|206350.7|206200.7|18
1633485050000|2021-10-06 01:50:50|206351.6|206201.6|206348.6|206198.6|206351.9|206201.9|206348.2|206198.2|17
1633485060000|2021-10-06 01:51:00|206349.6|206199.6|206350.3|206200.3|206350.8|206200.8|206348.8|206198.8|22
1633485070000|2021-10-06 01:51:10|206350.2|206200.2|206350.2|206200.2|206351.6|206201.6|206349.4|206199.4|15
1633485080000|2021-10-06 01:51:20|206350.4|206200.4|206346.5|206196.5|206350.4|206200.4|206346.4|206196.4|23
1633485090000|2021-10-06 01:51:30|206346.6|206196.6|206349.6|206199.6|206349.9|206199.9|206344.5|206194.5|26
1633485100000|2021-10-06 01:51:40|206349.9|206199.9|206349.8|206199.8|206350.5|206200.5|206348|206198|18
1633485110000|2021-10-06 01:51:50|206349.7|206199.7|206350.7|206200.7|206351.3|206201.3|206348.4|206198.4|21
1633485120000|2021-10-06 01:52:00|206350.3|206200.3|206353.6|206203.6|206353.8|206203.8|206349.6|206199.6|25
1633485130000|2021-10-06 01:52:10|206353.7|206203.7|206354.6|206204.6|206355.7|206205.7|206352.7|206202.7|17
1633485140000|2021-10-06 01:52:20|206354.1|206204.1|206355.3|206205.3|206356.1|206206.1|206353.5|206203.5|15
1633485150000|2021-10-06 01:52:30|206355.4|206205.4|206352.4|206202.4|206356.8|206206.8|206352.4|206202.4|17
1633485160000|2021-10-06 01:52:40|206352.2|206202.2|206352.7|206202.7|206352.7|206202.7|206350|206200|21
1633485170000|2021-10-06 01:52:50|206353.1|206203.1|206350.7|206200.7|206354.5|206204.5|206350.5|206200.5|17
1633485180000|2021-10-06 01:53:00|206354|206204|206352.9|206202.9|206354.2|206204.2|206352.5|206202.5|14
1633485190000|2021-10-06 01:53:10|206352.8|206202.8|206350.3|206200.3|206353.1|206203.1|206350.3|206200.3|24
1633485200000|2021-10-06 01:53:20|206351.9|206201.9|206393.6|206243.6|206398.4|206248.4|206350.9|206200.9|31
1633485210000|2021-10-06 01:53:30|206393.2|206243.2|206397.3|206247.3|206397.9|206247.9|206392.6|206242.6|27
1633485220000|2021-10-06 01:53:40|206396.9|206246.9|206395.6|206245.6|206398.1|206248.1|206395.5|206245.5|22
1633485230000|2021-10-06 01:53:50|206395.5|206245.5|206395.8|206245.8|206396.1|206246.1|206394.5|206244.5|21
1633485240000|2021-10-06 01:54:00|206396|206246|206397.9|206247.9|206399|206249|206395.5|206245.5|23
1633485250000|2021-10-06 01:54:10|206397.6|206247.6|206398.1|206248.1|206399.3|206249.3|206397.2|206247.2|26
1633485260000|2021-10-06 01:54:20|206398|206248|206394.6|206244.6|206398.2|206248.2|206392.9|206242.9|25
1633485270000|2021-10-06 01:54:30|206394.5|206244.5|206396.3|206246.3|206398.5|206248.5|206393.8|206243.8|23
1633485280000|2021-10-06 01:54:40|206396.8|206246.8|206394.2|206244.2|206397.3|206247.3|206393.4|206243.4|20
1633485290000|2021-10-06 01:54:50|206394.1|206244.1|206392.5|206242.5|206395.6|206245.6|206391.9|206241.9|20
1633485300000|2021-10-06 01:55:00|206391.8|206241.8|206391.8|206241.8|206393.4|206243.4|206391.8|206241.8|14
1633485310000|2021-10-06 01:55:10|206391.9|206241.9|206392.2|206242.2|206392.6|206242.6|206390.8|206240.8|15
1633485320000|2021-10-06 01:55:20|206392.3|206242.3|206357|206207|206392.3|206242.3|206352.8|206202.8|24
1633485330000|2021-10-06 01:55:30|206356.8|206206.8|206357.6|206207.6|206358.8|206208.8|206355.1|206205.1|17
1633485340000|2021-10-06 01:55:40|206357|206207|206353.6|206203.6|206357|206207|206351.2|206201.2|24
1633485350000|2021-10-06 01:55:50|206352.3|206202.3|206355|206205|206355.6|206205.6|206352.3|206202.3|31
1633485360000|2021-10-06 01:56:00|206356.6|206206.6|206356|206206|206357.6|206207.6|206355.1|206205.1|30
1633485370000|2021-10-06 01:56:10|206355.8|206205.8|206356.5|206206.5|206357.8|206207.8|206355.1|206205.1|23
1633485380000|2021-10-06 01:56:20|206356.2|206206.2|206357.7|206207.7|206359.2|206209.2|206356.2|206206.2|21
1633485390000|2021-10-06 01:56:30|206358.7|206208.7|206358.5|206208.5|206358.7|206208.7|206356.6|206206.6|28
1633485400000|2021-10-06 01:56:40|206358.7|206208.7|206359.5|206209.5|206359.5|206209.5|206357.8|206207.8|20
1633485410000|2021-10-06 01:56:50|206362.9|206212.9|206356|206206|206363.6|206213.6|206355.9|206205.9|25
1633485420000|2021-10-06 01:57:00|206356.6|206206.6|206353.7|206203.7|206356.9|206206.9|206353.6|206203.6|24
1633485430000|2021-10-06 01:57:10|206354.3|206204.3|206357.3|206207.3|206357.8|206207.8|206353.3|206203.3|22
1633485440000|2021-10-06 01:57:20|206356.2|206206.2|206354.5|206204.5|206357|206207|206353.4|206203.4|25
1633485450000|2021-10-06 01:57:30|206354.7|206204.7|206354.5|206204.5|206354.7|206204.7|206353|206203|13
1633485460000|2021-10-06 01:57:40|206354.7|206204.7|206355.2|206205.2|206356.1|206206.1|206354.3|206204.3|18
1633485470000|2021-10-06 01:57:50|206355.3|206205.3|206351.4|206201.4|206356.5|206206.5|206351.4|206201.4|21
1633485480000|2021-10-06 01:58:00|206352.3|206202.3|206352|206202|206357|206207|206350.5|206200.5|15
1633485490000|2021-10-06 01:58:10|206351.8|206201.8|206357.3|206207.3|206358.5|206208.5|206351.8|206201.8|19
1633485500000|2021-10-06 01:58:20|206357.5|206207.5|206356.7|206206.7|206360.3|206210.3|206356.7|206206.7|20
1633485510000|2021-10-06 01:58:30|206357.5|206207.5|206358.1|206208.1|206359.8|206209.8|206356.4|206206.4|16
1633485520000|2021-10-06 01:58:40|206353.2|206203.2|206358.1|206208.1|206361.4|206211.4|206353|206203|17
1633485530000|2021-10-06 01:58:50|206357.4|206207.4|206356.5|206206.5|206357.6|206207.6|206355.5|206205.5|23
1633485540000|2021-10-06 01:59:00|206356.9|206206.9|206357.3|206207.3|206359.6|206209.6|206352.5|206202.5|19
1633485550000|2021-10-06 01:59:10|206358.3|206208.3|206356.1|206206.1|206358.3|206208.3|206353.9|206203.9|24
1633485560000|2021-10-06 01:59:20|206356.3|206206.3|206357.2|206207.2|206357.7|206207.7|206352.7|206202.7|23
1633485570000|2021-10-06 01:59:30|206357.1|206207.1|206354.8|206204.8|206359.3|206209.3|206354.7|206204.7|24
1633485580000|2021-10-06 01:59:40|206355.3|206205.3|206352.2|206202.2|206355.3|206205.3|206350.7|206200.7|15
1633485590000|2021-10-06 01:59:50|206352|206202|206352.9|206202.9|206353.2|206203.2|206350.4|206200.4|27
1633485600000|2021-10-06 02:00:00|206354|206204|206356.7|206206.7|206360.4|206210.4|206349.9|206199.9|28
1633485610000|2021-10-06 02:00:10|206357.4|206207.4|206360.2|206210.2|206365|206215|206354.7|206204.7|20
1633485620000|2021-10-06 02:00:20|206359.8|206209.8|206357.1|206207.1|206363.1|206213.1|206357.1|206207.1|19
1633485630000|2021-10-06 02:00:30|206357.5|206207.5|206360.4|206210.4|206361.6|206211.6|206356.7|206206.7|27
1633485640000|2021-10-06 02:00:40|206360.6|206210.6|206358.4|206208.4|206361.1|206211.1|206358.1|206208.1|19
1633485650000|2021-10-06 02:00:50|206358.2|206208.2|206359.4|206209.4|206360.5|206210.5|206355|206205|28
1633485660000|2021-10-06 02:01:00|206361.2|206211.2|206354.1|206204.1|206361.2|206211.2|206352.3|206202.3|22
1633485670000|2021-10-06 02:01:10|206354.5|206204.5|206359.7|206209.7|206359.8|206209.8|206354|206204|22
1633485680000|2021-10-06 02:01:20|206358.3|206208.3|206355.7|206205.7|206359.4|206209.4|206355.7|206205.7|13
1633485690000|2021-10-06 02:01:30|206355.6|206205.6|206357.7|206207.7|206360|206210|206355.6|206205.6|23
1633485700000|2021-10-06 02:01:40|206356.2|206206.2|206372.5|206222.5|206375.4|206225.4|206356.2|206206.2|18
1633485710000|2021-10-06 02:01:50|206371.8|206221.8|206348.9|206198.9|206371.8|206221.8|206348.9|206198.9|22
1633485720000|2021-10-06 02:02:00|206351.7|206201.7|206351|206201|206353.6|206203.6|206350.6|206200.6|16
1633485730000|2021-10-06 02:02:10|206350.5|206200.5|206351.4|206201.4|206354.1|206204.1|206350.3|206200.3|14
1633485740000|2021-10-06 02:02:20|206351.5|206201.5|206350.2|206200.2|206352.3|206202.3|206350.2|206200.2|18
1633485750000|2021-10-06 02:02:30|206350.5|206200.5|206352.2|206202.2|206352.5|206202.5|206349.5|206199.5|15
1633485760000|2021-10-06 02:02:40|206352.7|206202.7|206351.2|206201.2|206354.1|206204.1|206350.6|206200.6|19
1633485770000|2021-10-06 02:02:50|206351.4|206201.4|206359.5|206209.5|206359.5|206209.5|206349.5|206199.5|22
1633485780000|2021-10-06 02:03:00|206359.7|206209.7|206358.9|206208.9|206359.7|206209.7|206357.6|206207.6|14
1633485790000|2021-10-06 02:03:10|206358.6|206208.6|206357.2|206207.2|206358.9|206208.9|206354.9|206204.9|13
1633485800000|2021-10-06 02:03:20|206357.6|206207.6|206357.1|206207.1|206357.9|206207.9|206356.9|206206.9|9
1633485810000|2021-10-06 02:03:30|206359.9|206209.9|206363.7|206213.7|206364.1|206214.1|206355|206205|14
1633485820000|2021-10-06 02:03:40|206360.5|206210.5|206355.5|206205.5|206361.1|206211.1|206354.7|206204.7|19
1633485830000|2021-10-06 02:03:50|206355.3|206205.3|206356.8|206206.8|206360.1|206210.1|206354.2|206204.2|18
1633485840000|2021-10-06 02:04:00|206357|206207|206355.4|206205.4|206363.4|206213.4|206353.4|206203.4|22
1633485850000|2021-10-06 02:04:10|206356|206206|206359.2|206209.2|206364.9|206214.9|206356|206206|18
1633485860000|2021-10-06 02:04:20|206358.7|206208.7|206363.4|206213.4|206365.7|206215.7|206358.7|206208.7|20
1633485870000|2021-10-06 02:04:30|206363.5|206213.5|206357.1|206207.1|206368.5|206218.5|206354.7|206204.7|20
1633485880000|2021-10-06 02:04:40|206357.4|206207.4|206356|206206|206359.3|206209.3|206352.2|206202.2|21
1633485890000|2021-10-06 02:04:50|206357.4|206207.4|206358.7|206208.7|206358.7|206208.7|206354.7|206204.7|16
1633485900000|2021-10-06 02:05:00|206357.3|206207.3|206356.4|206206.4|206359.6|206209.6|206356.4|206206.4|14
1633485910000|2021-10-06 02:05:10|206356.2|206206.2|206388.2|206238.2|206389.6|206239.6|206356.2|206206.2|20
1633485920000|2021-10-06 02:05:20|206393.6|206243.6|206394.2|206244.2|206394.5|206244.5|206390.3|206240.3|16
1633485930000|2021-10-06 02:05:30|206393.4|206243.4|206390.1|206240.1|206393.4|206243.4|206388.2|206238.2|11
1633485940000|2021-10-06 02:05:40|206391.4|206241.4|206390.7|206240.7|206392.1|206242.1|206389.3|206239.3|15
1633485950000|2021-10-06 02:05:50|206390.1|206240.1|206394.1|206244.1|206397.1|206247.1|206388.1|206238.1|14
1633485960000|2021-10-06 02:06:00|206391.4|206241.4|206393.3|206243.3|206394.3|206244.3|206370.6|206220.6|28
1633485970000|2021-10-06 02:06:10|206392.5|206242.5|206389.6|206239.6|206396.7|206246.7|206389.6|206239.6|18
1633485980000|2021-10-06 02:06:20|206390.8|206240.8|206393.2|206243.2|206393.2|206243.2|206388.8|206238.8|14
1633485990000|2021-10-06 02:06:30|206392.7|206242.7|206393.1|206243.1|206396.1|206246.1|206386.8|206236.8|16
1633486000000|2021-10-06 02:06:40|206394.9|206244.9|206386.3|206236.3|206394.9|206244.9|206384.7|206234.7|19
1633486010000|2021-10-06 02:06:50|206385.6|206235.6|206381.7|206231.7|206385.6|206235.6|206370.7|206220.7|23
1633486020000|2021-10-06 02:07:00|206381|206231|206383.7|206233.7|206385.9|206235.9|206379.4|206229.4|16
1633486030000|2021-10-06 02:07:10|206382.1|206232.1|206357.5|206207.5|206382.1|206232.1|206357.5|206207.5|18
1633486040000|2021-10-06 02:07:20|206357.7|206207.7|206360.3|206210.3|206361.4|206211.4|206357.6|206207.6|18
1633486050000|2021-10-06 02:07:30|206359.8|206209.8|206356.9|206206.9|206361|206211|206356.2|206206.2|25
1633486060000|2021-10-06 02:07:40|206357.7|206207.7|206357.1|206207.1|206361|206211|206355.7|206205.7|26
1633486070000|2021-10-06 02:07:50|206357.2|206207.2|206357|206207|206359|206209|206356|206206|23
1633486080000|2021-10-06 02:08:00|206357.1|206207.1|206357.9|206207.9|206361.7|206211.7|206354.7|206204.7|20
1633486090000|2021-10-06 02:08:10|206358.4|206208.4|206364.4|206214.4|206364.8|206214.8|206357.3|206207.3|19
1633486100000|2021-10-06 02:08:20|206364.2|206214.2|206355.3|206205.3|206364.2|206214.2|206355.2|206205.2|19
1633486110000|2021-10-06 02:08:30|206354.7|206204.7|206357.5|206207.5|206363.2|206213.2|206354.7|206204.7|17
1633486120000|2021-10-06 02:08:40|206358|206208|206357.1|206207.1|206359.7|206209.7|206356.3|206206.3|17
1633486130000|2021-10-06 02:08:50|206356.8|206206.8|206388.1|206238.1|206393.3|206243.3|206356.6|206206.6|21
1633486140000|2021-10-06 02:09:00|206391|206241|206386.5|206236.5|206392|206242|206381.4|206231.4|33
1633486150000|2021-10-06 02:09:10|206387.3|206237.3|206384.6|206234.6|206388.6|206238.6|206384.5|206234.5|22
1633486160000|2021-10-06 02:09:20|206385.7|206235.7|206382|206232|206386.8|206236.8|206382|206232|18
1633486170000|2021-10-06 02:09:30|206382.2|206232.2|206357.9|206207.9|206382.4|206232.4|206357.1|206207.1|14
1633486180000|2021-10-06 02:09:40|206357.8|206207.8|206357.6|206207.6|206358.4|206208.4|206357.1|206207.1|19
1633486190000|2021-10-06 02:09:50|206356.5|206206.5|206356.8|206206.8|206358.5|206208.5|206355.7|206205.7|20
1633486200000|2021-10-06 02:10:00|206357.3|206207.3|206358.7|206208.7|206360.5|206210.5|206357|206207|20
1633486210000|2021-10-06 02:10:10|206358.5|206208.5|206358.7|206208.7|206359.4|206209.4|206357.8|206207.8|17
1633486220000|2021-10-06 02:10:20|206358.5|206208.5|206358|206208|206362.9|206212.9|206358|206208|13
1633486230000|2021-10-06 02:10:30|206358.4|206208.4|206361.3|206211.3|206361.3|206211.3|206358.4|206208.4|17
1633486240000|2021-10-06 02:10:40|206360.1|206210.1|206359.9|206209.9|206361.3|206211.3|206359.9|206209.9|13
1633486250000|2021-10-06 02:10:50|206360.8|206210.8|206360.3|206210.3|206360.8|206210.8|206359.9|206209.9|8
1633486260000|2021-10-06 02:11:00|206360.2|206210.2|206354.9|206204.9|206360.2|206210.2|206352.3|206202.3|22
1633486270000|2021-10-06 02:11:10|206354.1|206204.1|206354.6|206204.6|206355.4|206205.4|206351.9|206201.9|23
1633486280000|2021-10-06 02:11:20|206354.8|206204.8|206356.8|206206.8|206356.8|206206.8|206354.1|206204.1|26
1633486290000|2021-10-06 02:11:30|206356.1|206206.1|206355.4|206205.4|206356.4|206206.4|206353.5|206203.5|20
1633486300000|2021-10-06 02:11:40|206354.9|206204.9|206355.3|206205.3|206357.5|206207.5|206354.2|206204.2|19
1633486310000|2021-10-06 02:11:50|206354.8|206204.8|206357.7|206207.7|206357.9|206207.9|206354.8|206204.8|15
1633486320000|2021-10-06 02:12:00|206356.8|206206.8|206355.6|206205.6|206357.1|206207.1|206354.1|206204.1|26
1633486330000|2021-10-06 02:12:10|206355.3|206205.3|206357.3|206207.3|206357.8|206207.8|206355.1|206205.1|15
1633486340000|2021-10-06 02:12:20|206356.4|206206.4|206358|206208|206358|206208|206355.1|206205.1|19
1633486350000|2021-10-06 02:12:30|206356.3|206206.3|206356.9|206206.9|206358|206208|206355.6|206205.6|20
1633486360000|2021-10-06 02:12:40|206357|206207|206355.5|206205.5|206357.3|206207.3|206354.7|206204.7|22
1633486370000|2021-10-06 02:12:50|206356|206206|206356.9|206206.9|206357.8|206207.8|206356|206206|19
1633486380000|2021-10-06 02:13:00|206356.7|206206.7|206357|206207|206358|206208|206355.7|206205.7|23
1633486390000|2021-10-06 02:13:10|206356.7|206206.7|206357.2|206207.2|206358.3|206208.3|206356.5|206206.5|13
1633486400000|2021-10-06 02:13:20|206356.9|206206.9|206355.6|206205.6|206357|206207|206355.3|206205.3|17
1633486410000|2021-10-06 02:13:30|206356.8|206206.8|206357.2|206207.2|206357.7|206207.7|206353.3|206203.3|21
1633486420000|2021-10-06 02:13:40|206356.5|206206.5|206355|206205|206356.5|206206.5|206354|206204|13
1633486430000|2021-10-06 02:13:50|206356|206206|206356.5|206206.5|206357.9|206207.9|206356|206206|5
1633486440000|2021-10-06 02:14:00|206355.4|206205.4|206357.4|206207.4|206358.8|206208.8|206355.4|206205.4|18
1633486450000|2021-10-06 02:14:10|206357.3|206207.3|206358.9|206208.9|206359|206209|206356.1|206206.1|19
1633486460000|2021-10-06 02:14:20|206358|206208|206354.9|206204.9|206358|206208|206354.8|206204.8|13
1633486470000|2021-10-06 02:14:30|206355|206205|206354.1|206204.1|206355.8|206205.8|206351.3|206201.3|15
1633486480000|2021-10-06 02:14:40|206354.5|206204.5|206359.4|206209.4|206374.8|206224.8|206354.5|206204.5|24
1633486490000|2021-10-06 02:14:50|206360.4|206210.4|206359.8|206209.8|206360.4|206210.4|206359.3|206209.3|15
1633486500000|2021-10-06 02:15:00|206359.9|206209.9|206359|206209|206359.9|206209.9|206356.3|206206.3|19
1633486510000|2021-10-06 02:15:10|206359.1|206209.1|206361.2|206211.2|206363|206213|206359.1|206209.1|9
1633486520000|2021-10-06 02:15:20|206361.8|206211.8|206363|206213|206363.1|206213.1|206361|206211|20
1633486530000|2021-10-06 02:15:30|206362.9|206212.9|206363.1|206213.1|206363.7|206213.7|206361.4|206211.4|23
1633486540000|2021-10-06 02:15:40|206362.7|206212.7|206360.8|206210.8|206362.7|206212.7|206358.7|206208.7|15
1633486550000|2021-10-06 02:15:50|206360.4|206210.4|206359.3|206209.3|206360.4|206210.4|206357.1|206207.1|9
1633486560000|2021-10-06 02:16:00|206359.4|206209.4|206356.5|206206.5|206359.4|206209.4|206356.5|206206.5|14
1633486570000|2021-10-06 02:16:10|206356.4|206206.4|206358.1|206208.1|206359.9|206209.9|206356.4|206206.4|12
1633486580000|2021-10-06 02:16:20|206358.3|206208.3|206358.7|206208.7|206359|206209|206357|206207|21
1633486590000|2021-10-06 02:16:30|206360.2|206210.2|206360|206210|206362|206212|206358.6|206208.6|19
1633486600000|2021-10-06 02:16:40|206359.9|206209.9|206361.9|206211.9|206362.5|206212.5|206359.6|206209.6|22
1633486610000|2021-10-06 02:16:50|206361.5|206211.5|206357.8|206207.8|206361.8|206211.8|206357.8|206207.8|16
1633486620000|2021-10-06 02:17:00|206357.7|206207.7|206358.9|206208.9|206358.9|206208.9|206356.4|206206.4|19
1633486630000|2021-10-06 02:17:10|206359|206209|206358.3|206208.3|206360.1|206210.1|206358|206208|15
1633486640000|2021-10-06 02:17:20|206357.8|206207.8|206360.4|206210.4|206361.7|206211.7|206357.8|206207.8|16
1633486650000|2021-10-06 02:17:30|206360.5|206210.5|206381.5|206231.5|206387.7|206237.7|206359.3|206209.3|25
1633486660000|2021-10-06 02:17:40|206381.6|206231.6|206385.6|206235.6|206386.2|206236.2|206381.4|206231.4|16
1633486670000|2021-10-06 02:17:50|206386|206236|206385.5|206235.5|206386.3|206236.3|206384.3|206234.3|7
1633486680000|2021-10-06 02:18:00|206386.1|206236.1|206387.9|206237.9|206388.8|206238.8|206385.8|206235.8|16
1633486690000|2021-10-06 02:18:10|206387.8|206237.8|206361.2|206211.2|206387.8|206237.8|206361.2|206211.2|12
1633486700000|2021-10-06 02:18:20|206360.8|206210.8|206371.8|206221.8|206373.7|206223.7|206359.5|206209.5|21
1633486710000|2021-10-06 02:18:30|206373.6|206223.6|206361.8|206211.8|206373.6|206223.6|206357.7|206207.7|22
1633486720000|2021-10-06 02:18:40|206361.6|206211.6|206361.5|206211.5|206365|206215|206360.2|206210.2|15
1633486730000|2021-10-06 02:18:50|206362.6|206212.6|206361.8|206211.8|206378.2|206228.2|206359.3|206209.3|24
1633486740000|2021-10-06 02:19:00|206361.7|206211.7|206363.5|206213.5|206364.8|206214.8|206360.7|206210.7|22
1633486750000|2021-10-06 02:19:10|206362.8|206212.8|206362.7|206212.7|206365.7|206215.7|206361.7|206211.7|8
1633486760000|2021-10-06 02:19:20|206362.5|206212.5|206362.4|206212.4|206362.6|206212.6|206360.7|206210.7|14
1633486770000|2021-10-06 02:19:30|206362|206212|206363.2|206213.2|206363.2|206213.2|206361.7|206211.7|9
1633486780000|2021-10-06 02:19:40|206364.4|206214.4|206364|206214|206364.5|206214.5|206363.7|206213.7|6
1633486790000|2021-10-06 02:19:50|206363.7|206213.7|206365.5|206215.5|206365.5|206215.5|206361.2|206211.2|14
1633486800000|2021-10-06 02:20:00|206365.6|206215.6|206363.3|206213.3|206366.3|206216.3|206362.4|206212.4|17
1633486810000|2021-10-06 02:20:10|206362.7|206212.7|206365.6|206215.6|206366.4|206216.4|206362.7|206212.7|18
1633486820000|2021-10-06 02:20:20|206366|206216|206396.5|206246.5|206408|206258|206362.7|206212.7|22
1633486830000|2021-10-06 02:20:30|206396.3|206246.3|206398.9|206248.9|206401.4|206251.4|206395.6|206245.6|15
1633486840000|2021-10-06 02:20:40|206399.1|206249.1|206399.2|206249.2|206401.1|206251.1|206396|206246|17
1633486850000|2021-10-06 02:20:50|206398.9|206248.9|206399.7|206249.7|206399.9|206249.9|206396.4|206246.4|11
1633486860000|2021-10-06 02:21:00|206400.2|206250.2|206402.2|206252.2|206404.3|206254.3|206398.4|206248.4|13
1633486870000|2021-10-06 02:21:10|206400|206250|206392.1|206242.1|206400|206250|206386.5|206236.5|23
1633486880000|2021-10-06 02:21:20|206389.6|206239.6|206391.4|206241.4|206405.2|206255.2|206384.4|206234.4|18
1633486890000|2021-10-06 02:21:30|206392.6|206242.6|206397|206247|206404.5|206254.5|206384.7|206234.7|21
1633486900000|2021-10-06 02:21:40|206395.8|206245.8|206382|206232|206396.1|206246.1|206381.8|206231.8|16
1633486910000|2021-10-06 02:21:50|206381.8|206231.8|206397.4|206247.4|206397.4|206247.4|206381.8|206231.8|16
1633486920000|2021-10-06 02:22:00|206396.9|206246.9|206388.3|206238.3|206396.9|206246.9|206386|206236|15
1633486930000|2021-10-06 02:22:10|206387.7|206237.7|206388.7|206238.7|206388.7|206238.7|206386.9|206236.9|5
1633486940000|2021-10-06 02:22:20|206387.8|206237.8|206390|206240|206391.3|206241.3|206387.2|206237.2|12
1633486950000|2021-10-06 02:22:30|206389.7|206239.7|206386.4|206236.4|206398.2|206248.2|206386.4|206236.4|15
1633486960000|2021-10-06 02:22:40|206387.5|206237.5|206386.1|206236.1|206389.1|206239.1|206381.1|206231.1|18
1633486970000|2021-10-06 02:22:50|206386.2|206236.2|206386.4|206236.4|206387.5|206237.5|206385.3|206235.3|10
1633486980000|2021-10-06 02:23:00|206388|206238|206362.9|206212.9|206389.8|206239.8|206362.3|206212.3|11
1633486990000|2021-10-06 02:23:10|206362.1|206212.1|206362.8|206212.8|206364|206214|206360.9|206210.9|19
1633487000000|2021-10-06 02:23:20|206364.4|206214.4|206363.1|206213.1|206364.4|206214.4|206362.1|206212.1|13
1633487010000|2021-10-06 02:23:30|206362.9|206212.9|206363.3|206213.3|206363.9|206213.9|206362.9|206212.9|11
1633487020000|2021-10-06 02:23:40|206363.7|206213.7|206364.5|206214.5|206398.8|206248.8|206363.7|206213.7|20
1633487030000|2021-10-06 02:23:50|206362.6|206212.6|206377.4|206227.4|206377.9|206227.9|206362.6|206212.6|24
1633487040000|2021-10-06 02:24:00|206376.1|206226.1|206374.4|206224.4|206378.7|206228.7|206372.8|206222.8|25
1633487050000|2021-10-06 02:24:10|206374|206224|206362.8|206212.8|206374.5|206224.5|206361|206211|21
1633487060000|2021-10-06 02:24:20|206361.9|206211.9|206362|206212|206366.1|206216.1|206361.6|206211.6|19
1633487070000|2021-10-06 02:24:30|206360.7|206210.7|206363.5|206213.5|206364.6|206214.6|206359.9|206209.9|14
1633487080000|2021-10-06 02:24:40|206363.2|206213.2|206363.7|206213.7|206364.3|206214.3|206361.6|206211.6|12
1633487090000|2021-10-06 02:24:50|206363.3|206213.3|206364.6|206214.6|206367|206217|206363.3|206213.3|8
1633487100000|2021-10-06 02:25:00|206364.9|206214.9|206362.8|206212.8|206364.9|206214.9|206362|206212|12
1633487110000|2021-10-06 02:25:10|206362.6|206212.6|206367.1|206217.1|206369|206219|206359.7|206209.7|19
1633487120000|2021-10-06 02:25:20|206366.5|206216.5|206364.8|206214.8|206366.5|206216.5|206363.3|206213.3|13
1633487130000|2021-10-06 02:25:30|206365.5|206215.5|206365.6|206215.6|206365.9|206215.9|206364.2|206214.2|12
1633487140000|2021-10-06 02:25:40|206363.2|206213.2|206365.8|206215.8|206367.4|206217.4|206363.2|206213.2|6
1633487150000|2021-10-06 02:25:50|206368|206218|206393|206243|206395|206245|206368|206218|20
1633487160000|2021-10-06 02:26:00|206393.6|206243.6|206366|206216|206394.2|206244.2|206363.9|206213.9|17
1633487170000|2021-10-06 02:26:10|206368.9|206218.9|206367.8|206217.8|206368.9|206218.9|206367.3|206217.3|16
1633487180000|2021-10-06 02:26:20|206367.7|206217.7|206369.7|206219.7|206370|206220|206367.7|206217.7|12
1633487190000|2021-10-06 02:26:30|206369.6|206219.6|206394|206244|206394.6|206244.6|206369.6|206219.6|24
1633487200000|2021-10-06 02:26:40|206394.5|206244.5|206391.6|206241.6|206394.5|206244.5|206388.5|206238.5|32
1633487210000|2021-10-06 02:26:50|206391.4|206241.4|206390.6|206240.6|206393.9|206243.9|206389.1|206239.1|24
1633487220000|2021-10-06 02:27:00|206391.7|206241.7|206396|206246|206396|206246|206391.7|206241.7|20
1633487230000|2021-10-06 02:27:10|206397.5|206247.5|206396.2|206246.2|206397.5|206247.5|206395.9|206245.9|9
1633487240000|2021-10-06 02:27:20|206395.7|206245.7|206398.7|206248.7|206398.7|206248.7|206395.5|206245.5|10
1633487250000|2021-10-06 02:27:30|206401.1|206251.1|206398.1|206248.1|206401.1|206251.1|206389.2|206239.2|23
1633487260000|2021-10-06 02:27:40|206397.7|206247.7|206398.8|206248.8|206401.8|206251.8|206397.7|206247.7|11
1633487270000|2021-10-06 02:27:50|206399.6|206249.6|206388.8|206238.8|206400.5|206250.5|206388.8|206238.8|13
1633487280000|2021-10-06 02:28:00|206385.7|206235.7|206387.4|206237.4|206394|206244|206385.7|206235.7|18
1633487290000|2021-10-06 02:28:10|206391.7|206241.7|206393|206243|206393|206243|206389|206239|20
1633487300000|2021-10-06 02:28:20|206392.8|206242.8|206394|206244|206395.4|206245.4|206392.3|206242.3|11
1633487310000|2021-10-06 02:28:30|206394.5|206244.5|206396.6|206246.6|206396.9|206246.9|206393.6|206243.6|15
1633487320000|2021-10-06 02:28:40|206396.7|206246.7|206398.6|206248.6|206399.3|206249.3|206396.4|206246.4|12
1633487330000|2021-10-06 02:28:50|206398.9|206248.9|206393.1|206243.1|206399.1|206249.1|206389.4|206239.4|12
1633487340000|2021-10-06 02:29:00|206394.1|206244.1|206395.7|206245.7|206397|206247|206393.8|206243.8|17
1633487350000|2021-10-06 02:29:10|206395.8|206245.8|206395.8|206245.8|206397.5|206247.5|206394.5|206244.5|12
1633487360000|2021-10-06 02:29:20|206395.9|206245.9|206396.2|206246.2|206398.5|206248.5|206394.9|206244.9|13
1633487370000|2021-10-06 02:29:30|206395.6|206245.6|206396.4|206246.4|206398.3|206248.3|206394.6|206244.6|11
1633487380000|2021-10-06 02:29:40|206395.6|206245.6|206396.7|206246.7|206400.3|206250.3|206395.6|206245.6|16
1633487390000|2021-10-06 02:29:50|206396.6|206246.6|206396.7|206246.7|206398.6|206248.6|206396.2|206246.2|18
1633487400000|2021-10-06 02:30:00|206396.8|206246.8|206397.3|206247.3|206398.2|206248.2|206396.6|206246.6|17
1633487410000|2021-10-06 02:30:10|206398.2|206248.2|206383|206233|206400.9|206250.9|206382.8|206232.8|18
1633487420000|2021-10-06 02:30:20|206384|206234|206399.7|206249.7|206399.7|206249.7|206382.2|206232.2|29
1633487430000|2021-10-06 02:30:30|206399.2|206249.2|206396.7|206246.7|206399.2|206249.2|206396.3|206246.3|17
1633487440000|2021-10-06 02:30:40|206398.6|206248.6|206400.3|206250.3|206400.9|206250.9|206398.6|206248.6|13
1633487450000|2021-10-06 02:30:50|206400.1|206250.1|206398.1|206248.1|206400.6|206250.6|206398|206248|14
1633487460000|2021-10-06 02:31:00|206398|206248|206396.6|206246.6|206401.5|206251.5|206396.3|206246.3|18
1633487470000|2021-10-06 02:31:10|206396.5|206246.5|206396.5|206246.5|206398.6|206248.6|206396.5|206246.5|14
1633487480000|2021-10-06 02:31:20|206396.8|206246.8|206397.4|206247.4|206399.4|206249.4|206396.8|206246.8|8
1633487490000|2021-10-06 02:31:30|206397.2|206247.2|206395.9|206245.9|206400.4|206250.4|206395.5|206245.5|16
1633487500000|2021-10-06 02:31:40|206395.8|206245.8|206397.7|206247.7|206398.9|206248.9|206395.8|206245.8|11
1633487510000|2021-10-06 02:31:50|206398.2|206248.2|206400.4|206250.4|206400.4|206250.4|206397.6|206247.6|10
1633487520000|2021-10-06 02:32:00|206398.6|206248.6|206404|206254|206404.9|206254.9|206396.9|206246.9|18
1633487530000|2021-10-06 02:32:10|206404.1|206254.1|206403.8|206253.8|206405.4|206255.4|206403.6|206253.6|8
1633487540000|2021-10-06 02:32:20|206403.3|206253.3|206404.8|206254.8|206404.9|206254.9|206402.9|206252.9|5
1633487550000|2021-10-06 02:32:30|206404.5|206254.5|206406.5|206256.5|206407|206257|206404.4|206254.4|9
1633487560000|2021-10-06 02:32:40|206424.4|206274.4|206436.7|206286.7|206444.1|206294.1|206424.4|206274.4|16
1633487570000|2021-10-06 02:32:50|206436.8|206286.8|206401.6|206251.6|206436.8|206286.8|206401.5|206251.5|26
1633487580000|2021-10-06 02:33:00|206402|206252|206403.6|206253.6|206404.7|206254.7|206401.7|206251.7|22
1633487590000|2021-10-06 02:33:10|206403.9|206253.9|206404.1|206254.1|206404.2|206254.2|206401.7|206251.7|12
1633487600000|2021-10-06 02:33:20|206404.6|206254.6|206406.9|206256.9|206406.9|206256.9|206401.4|206251.4|20
1633487610000|2021-10-06 02:33:30|206406.4|206256.4|206404.9|206254.9|206406.4|206256.4|206403.1|206253.1|12
1633487620000|2021-10-06 02:33:40|206405.1|206255.1|206404.9|206254.9|206407.6|206257.6|206403.1|206253.1|16
1633487630000|2021-10-06 02:33:50|206405|206255|206399.1|206249.1|206405|206255|206398.8|206248.8|14
1633487640000|2021-10-06 02:34:00|206399.4|206249.4|206403.3|206253.3|206404.4|206254.4|206399.4|206249.4|21
1633487650000|2021-10-06 02:34:10|206403.7|206253.7|206400.5|206250.5|206403.7|206253.7|206400.5|206250.5|20
1633487660000|2021-10-06 02:34:20|206400.6|206250.6|206399.8|206249.8|206401|206251|206399.8|206249.8|11
1633487670000|2021-10-06 02:34:30|206400.4|206250.4|206397.4|206247.4|206400.6|206250.6|206397.4|206247.4|12
1633487680000|2021-10-06 02:34:40|206397.6|206247.6|206399|206249|206399|206249|206397.5|206247.5|10
1633487690000|2021-10-06 02:34:50|206403|206253|206398.9|206248.9|206403|206253|206398.9|206248.9|9
1633487700000|2021-10-06 02:35:00|206400.4|206250.4|206399.8|206249.8|206400.9|206250.9|206394.7|206244.7|13
1633487710000|2021-10-06 02:35:10|206399.4|206249.4|206398.3|206248.3|206399.4|206249.4|206398.2|206248.2|10
1633487720000|2021-10-06 02:35:20|206399.1|206249.1|206399.1|206249.1|206404|206254|206395.6|206245.6|10
1633487730000|2021-10-06 02:35:30|206400.3|206250.3|206388.4|206238.4|206400.6|206250.6|206388.4|206238.4|8
1633487740000|2021-10-06 02:35:40|206388.7|206238.7|206392.6|206242.6|206397.3|206247.3|206388.1|206238.1|20
1633487750000|2021-10-06 02:35:50|206392.9|206242.9|206383.2|206233.2|206394.9|206244.9|206382.6|206232.6|11
1633487760000|2021-10-06 02:36:00|206382.2|206232.2|206397.7|206247.7|206397.7|206247.7|206382.2|206232.2|14
1633487770000|2021-10-06 02:36:10|206397.1|206247.1|206392.8|206242.8|206397.1|206247.1|206390.9|206240.9|18
1633487780000|2021-10-06 02:36:20|206393|206243|206395.3|206245.3|206396.4|206246.4|206379.3|206229.3|23
1633487790000|2021-10-06 02:36:30|206395.1|206245.1|206394.7|206244.7|206398|206248|206389.7|206239.7|14
1633487800000|2021-10-06 02:36:40|206394.6|206244.6|206395.6|206245.6|206395.7|206245.7|206394|206244|8
1633487810000|2021-10-06 02:36:50|206395.3|206245.3|206398|206248|206398.4|206248.4|206394.5|206244.5|15
1633487820000|2021-10-06 02:37:00|206398.1|206248.1|206405.2|206255.2|206405.2|206255.2|206397.3|206247.3|26
1633487830000|2021-10-06 02:37:10|206405|206255|206405.5|206255.5|206407|206257|206404.3|206254.3|30
1633487840000|2021-10-06 02:37:20|206404.6|206254.6|206403.2|206253.2|206406.7|206256.7|206403|206253|27
1633487850000|2021-10-06 02:37:30|206403.4|206253.4|206403.1|206253.1|206406.1|206256.1|206403.1|206253.1|26
1633487860000|2021-10-06 02:37:40|206403.2|206253.2|206403.9|206253.9|206406|206256|206403.2|206253.2|26
1633487870000|2021-10-06 02:37:50|206403.2|206253.2|206403.2|206253.2|206404.6|206254.6|206402.4|206252.4|19
1633487880000|2021-10-06 02:38:00|206404.4|206254.4|206405.3|206255.3|206406.6|206256.6|206402.7|206252.7|25
1633487890000|2021-10-06 02:38:10|206404.8|206254.8|206443.7|206293.7|206447.5|206297.5|206404.3|206254.3|35
1633487900000|2021-10-06 02:38:20|206443.2|206293.2|206442.7|206292.7|206444.7|206294.7|206441.4|206291.4|28
1633487910000|2021-10-06 02:38:30|206442.9|206292.9|206439.4|206289.4|206444|206294|206439.4|206289.4|34
1633487920000|2021-10-06 02:38:40|206440.6|206290.6|206438.8|206288.8|206445.6|206295.6|206437.3|206287.3|33
1633487930000|2021-10-06 02:38:50|206438.4|206288.4|206440.7|206290.7|206441.5|206291.5|206438.4|206288.4|13
1633487940000|2021-10-06 02:39:00|206440.3|206290.3|206438.4|206288.4|206443.7|206293.7|206438.4|206288.4|26
1633487950000|2021-10-06 02:39:10|206440.1|206290.1|206439|206289|206442.6|206292.6|206437.6|206287.6|34
1633487960000|2021-10-06 02:39:20|206440.5|206290.5|206440|206290|206440.7|206290.7|206438.4|206288.4|22
1633487970000|2021-10-06 02:39:30|206439|206289|206441.2|206291.2|206443.9|206293.9|206438.9|206288.9|31
1633487980000|2021-10-06 02:39:40|206442|206292|206442.7|206292.7|206442.9|206292.9|206440.8|206290.8|16
1633487990000|2021-10-06 02:39:50|206443.3|206293.3|206441.6|206291.6|206444.7|206294.7|206441|206291|31
1633488000000|2021-10-06 02:40:00|206441.2|206291.2|206443.8|206293.8|206444|206294|206438.6|206288.6|34
1633488010000|2021-10-06 02:40:10|206441.6|206291.6|206445.8|206295.8|206447.7|206297.7|206441.6|206291.6|34
1633488020000|2021-10-06 02:40:20|206445.7|206295.7|206446.3|206296.3|206447.6|206297.6|206444.4|206294.4|30
1633488030000|2021-10-06 02:40:30|206446.2|206296.2|206447.1|206297.1|206447.6|206297.6|206445.9|206295.9|27
1633488040000|2021-10-06 02:40:40|206447.2|206297.2|206447.3|206297.3|206447.7|206297.7|206444.9|206294.9|32
1633488050000|2021-10-06 02:40:50|206448.9|206298.9|206445.5|206295.5|206449.6|206299.6|206445.5|206295.5|31
1633488060000|2021-10-06 02:41:00|206446.4|206296.4|206444.8|206294.8|206447.6|206297.6|206442.8|206292.8|29
1633488070000|2021-10-06 02:41:10|206444.2|206294.2|206443|206293|206445.1|206295.1|206441.8|206291.8|28
1633488080000|2021-10-06 02:41:20|206443.7|206293.7|206449.7|206299.7|206451.3|206301.3|206443.7|206293.7|34
1633488090000|2021-10-06 02:41:30|206449.3|206299.3|206448.2|206298.2|206450.4|206300.4|206447.9|206297.9|13
1633488100000|2021-10-06 02:41:40|206448.1|206298.1|206446.6|206296.6|206448.1|206298.1|206443.9|206293.9|20
1633488110000|2021-10-06 02:41:50|206446.8|206296.8|206448|206298|206449.1|206299.1|206446|206296|19
1633488120000|2021-10-06 02:42:00|206448.3|206298.3|206448.1|206298.1|206449.6|206299.6|206447.5|206297.5|18
1633488130000|2021-10-06 02:42:10|206448|206298|206448.6|206298.6|206448.6|206298.6|206447.8|206297.8|8
1633488140000|2021-10-06 02:42:20|206448.5|206298.5|206446.6|206296.6|206449.7|206299.7|206446.3|206296.3|25
1633488150000|2021-10-06 02:42:30|206446.4|206296.4|206446.3|206296.3|206448|206298|206445.5|206295.5|32
1633488160000|2021-10-06 02:42:40|206446.5|206296.5|206444.8|206294.8|206446.6|206296.6|206443.9|206293.9|13
1633488170000|2021-10-06 02:42:50|206445.2|206295.2|206446.2|206296.2|206447.2|206297.2|206443.7|206293.7|32
1633488180000|2021-10-06 02:43:00|206446.5|206296.5|206449.1|206299.1|206449.2|206299.2|206445.6|206295.6|20
1633488190000|2021-10-06 02:43:10|206448.4|206298.4|206448.7|206298.7|206449.5|206299.5|206447.8|206297.8|19
1633488200000|2021-10-06 02:43:20|206451.9|206301.9|206450|206300|206451.9|206301.9|206449.9|206299.9|16
1633488210000|2021-10-06 02:43:30|206450.1|206300.1|206447.8|206297.8|206450.3|206300.3|206447.4|206297.4|22
1633488220000|2021-10-06 02:43:40|206447.3|206297.3|206450.8|206300.8|206450.9|206300.9|206447.2|206297.2|24
1633488230000|2021-10-06 02:43:50|206450|206300|206450.4|206300.4|206450.8|206300.8|206448.6|206298.6|30
1633488240000|2021-10-06 02:44:00|206449.9|206299.9|206453.2|206303.2|206454.4|206304.4|206448.5|206298.5|34
1633488250000|2021-10-06 02:44:10|206453.4|206303.4|206461.5|206311.5|206466.9|206316.9|206451.4|206301.4|26
1633488260000|2021-10-06 02:44:20|206461.4|206311.4|206458.6|206308.6|206476.4|206326.4|206458.4|206308.4|27
1633488270000|2021-10-06 02:44:30|206458.5|206308.5|206458.1|206308.1|206467.1|206317.1|206458.1|206308.1|29
1633488280000|2021-10-06 02:44:40|206459.5|206309.5|206451.5|206301.5|206467.8|206317.8|206447.8|206297.8|27
1633488290000|2021-10-06 02:44:50|206451.4|206301.4|206453.8|206303.8|206454.7|206304.7|206450.8|206300.8|23
1633488300000|2021-10-06 02:45:00|206453.9|206303.9|206454.2|206304.2|206454.2|206304.2|206451.3|206301.3|27
1633488310000|2021-10-06 02:45:10|206454.1|206304.1|206460.4|206310.4|206460.4|206310.4|206453.2|206303.2|19
1633488320000|2021-10-06 02:45:20|206455.1|206305.1|206455.5|206305.5|206457.9|206307.9|206451.5|206301.5|27
1633488330000|2021-10-06 02:45:30|206453.1|206303.1|206468.9|206318.9|206468.9|206318.9|206452.3|206302.3|23
1633488340000|2021-10-06 02:45:40|206467.9|206317.9|206464.9|206314.9|206468.2|206318.2|206451.6|206301.6|27
1633488350000|2021-10-06 02:45:50|206465.4|206315.4|206459.7|206309.7|206465.4|206315.4|206457.5|206307.5|16
1633488360000|2021-10-06 02:46:00|206460|206310|206456.8|206306.8|206460.8|206310.8|206454.4|206304.4|24
1633488370000|2021-10-06 02:46:10|206457.4|206307.4|206470.2|206320.2|206471.8|206321.8|206457.3|206307.3|26
1633488380000|2021-10-06 02:46:20|206470|206320|206471.7|206321.7|206472.1|206322.1|206463.6|206313.6|27
1633488390000|2021-10-06 02:46:30|206472.2|206322.2|206471.8|206321.8|206473.7|206323.7|206471.3|206321.3|17
1633488400000|2021-10-06 02:46:40|206472.4|206322.4|206487.9|206337.9|206492.7|206342.7|206472.4|206322.4|34
1633488410000|2021-10-06 02:46:50|206487.7|206337.7|206489.4|206339.4|206489.9|206339.9|206486.3|206336.3|34
1633488420000|2021-10-06 02:47:00|206488.2|206338.2|206488.8|206338.8|206490.1|206340.1|206485.8|206335.8|29
1633488430000|2021-10-06 02:47:10|206488.7|206338.7|206485.2|206335.2|206488.7|206338.7|206485.2|206335.2|17
1633488440000|2021-10-06 02:47:20|206485.3|206335.3|206486.4|206336.4|206486.4|206336.4|206478.9|206328.9|26
1633488450000|2021-10-06 02:47:30|206485.4|206335.4|206486.1|206336.1|206486.7|206336.7|206483.4|206333.4|27
1633488460000|2021-10-06 02:47:40|206485.6|206335.6|206483.9|206333.9|206486.1|206336.1|206482.5|206332.5|31
1633488470000|2021-10-06 02:47:50|206482.9|206332.9|206482.8|206332.8|206486.3|206336.3|206481.8|206331.8|28
1633488480000|2021-10-06 02:48:00|206482.6|206332.6|206477.6|206327.6|206483.6|206333.6|206477.6|206327.6|20
1633488490000|2021-10-06 02:48:10|206476.5|206326.5|206475.9|206325.9|206479.3|206329.3|206475.1|206325.1|28
1633488500000|2021-10-06 02:48:20|206476.1|206326.1|206476.5|206326.5|206477.4|206327.4|206473.9|206323.9|27
1633488510000|2021-10-06 02:48:30|206475.8|206325.8|206475.3|206325.3|206479.5|206329.5|206475.1|206325.1|27
1633488520000|2021-10-06 02:48:40|206474.8|206324.8|206473.6|206323.6|206476.2|206326.2|206471.9|206321.9|22
1633488530000|2021-10-06 02:48:50|206474.3|206324.3|206473.9|206323.9|206478.3|206328.3|206472.9|206322.9|20
1633488540000|2021-10-06 02:49:00|206473.4|206323.4|206483.8|206333.8|206484|206334|206473.4|206323.4|29
1633488550000|2021-10-06 02:49:10|206483.6|206333.6|206477.3|206327.3|206483.9|206333.9|206476.9|206326.9|25
1633488560000|2021-10-06 02:49:20|206476.8|206326.8|206483.8|206333.8|206484.1|206334.1|206476.5|206326.5|21
1633488570000|2021-10-06 02:49:30|206483.5|206333.5|206471.9|206321.9|206484.6|206334.6|206471.6|206321.6|23
1633488580000|2021-10-06 02:49:40|206472.9|206322.9|206470.1|206320.1|206473.3|206323.3|206467.4|206317.4|17
1633488590000|2021-10-06 02:49:50|206470.9|206320.9|206472|206322|206472.1|206322.1|206468.9|206318.9|11
1633488600000|2021-10-06 02:50:00|206469.2|206319.2|206471.2|206321.2|206471.6|206321.6|206469.2|206319.2|10
1633488610000|2021-10-06 02:50:10|206475.4|206325.4|206473.6|206323.6|206476.1|206326.1|206473.6|206323.6|18
1633488620000|2021-10-06 02:50:20|206474.5|206324.5|206474.2|206324.2|206474.5|206324.5|206471.6|206321.6|8
1633488630000|2021-10-06 02:50:30|206475.1|206325.1|206472.7|206322.7|206476.3|206326.3|206469.8|206319.8|16
1633488640000|2021-10-06 02:50:40|206472.5|206322.5|206483.8|206333.8|206483.9|206333.9|206471.8|206321.8|23
1633488650000|2021-10-06 02:50:50|206484.6|206334.6|206484.6|206334.6|206484.6|206334.6|206482.1|206332.1|24
1633488660000|2021-10-06 02:51:00|206485.1|206335.1|206486.2|206336.2|206487.7|206337.7|206482.1|206332.1|25
1633488670000|2021-10-06 02:51:10|206486.3|206336.3|206483.5|206333.5|206486.3|206336.3|206481.9|206331.9|20
1633488680000|2021-10-06 02:51:20|206484|206334|206482.2|206332.2|206484.4|206334.4|206480.8|206330.8|24
1633488690000|2021-10-06 02:51:30|206482.4|206332.4|206482.5|206332.5|206484.3|206334.3|206481.4|206331.4|26
1633488700000|2021-10-06 02:51:40|206483.3|206333.3|206485.5|206335.5|206485.8|206335.8|206482|206332|23
1633488710000|2021-10-06 02:51:50|206486|206336|206459.9|206309.9|206489.9|206339.9|206459.9|206309.9|21
1633488720000|2021-10-06 02:52:00|206463|206313|206454.7|206304.7|206466|206316|206454.6|206304.6|23
1633488730000|2021-10-06 02:52:10|206452.8|206302.8|206451.8|206301.8|206454.9|206304.9|206447.2|206297.2|17
1633488740000|2021-10-06 02:52:20|206452.1|206302.1|206452.5|206302.5|206453.1|206303.1|206449.2|206299.2|27
1633488750000|2021-10-06 02:52:30|206453.5|206303.5|206459|206309|206462.8|206312.8|206452|206302|23
1633488760000|2021-10-06 02:52:40|206458.3|206308.3|206451.2|206301.2|206458.8|206308.8|206450.1|206300.1|26
1633488770000|2021-10-06 02:52:50|206451.3|206301.3|206451.5|206301.5|206454|206304|206451|206301|17
1633488780000|2021-10-06 02:53:00|206452.1|206302.1|206463.8|206313.8|206464.4|206314.4|206451.8|206301.8|21
1633488790000|2021-10-06 02:53:10|206461.9|206311.9|206468|206318|206469.3|206319.3|206458.4|206308.4|22
1633488800000|2021-10-06 02:53:20|206468.3|206318.3|206465.1|206315.1|206468.8|206318.8|206465|206315|21
1633488810000|2021-10-06 02:53:30|206464.7|206314.7|206466.8|206316.8|206468.3|206318.3|206463.9|206313.9|19
1633488820000|2021-10-06 02:53:40|206466.2|206316.2|206465.6|206315.6|206466.8|206316.8|206460.6|206310.6|21
1633488830000|2021-10-06 02:53:50|206467.5|206317.5|206466.3|206316.3|206469.2|206319.2|206465.8|206315.8|21
1633488840000|2021-10-06 02:54:00|206465.7|206315.7|206467.5|206317.5|206471.2|206321.2|206465.5|206315.5|18
1633488850000|2021-10-06 02:54:10|206468|206318|206466.3|206316.3|206468|206318|206465.2|206315.2|13
1633488860000|2021-10-06 02:54:20|206465.2|206315.2|206466.4|206316.4|206469.4|206319.4|206464.6|206314.6|17
1633488870000|2021-10-06 02:54:30|206464.6|206314.6|206468.9|206318.9|206469.6|206319.6|206464.1|206314.1|16
1633488880000|2021-10-06 02:54:40|206468.7|206318.7|206466.5|206316.5|206469.8|206319.8|206465.4|206315.4|17
1633488890000|2021-10-06 02:54:50|206467.5|206317.5|206465.8|206315.8|206468.4|206318.4|206465.8|206315.8|17
1633488900000|2021-10-06 02:55:00|206465.6|206315.6|206466.1|206316.1|206467.9|206317.9|206465.1|206315.1|18
1633488910000|2021-10-06 02:55:10|206465.8|206315.8|206465.3|206315.3|206466.5|206316.5|206464|206314|16
1633488920000|2021-10-06 02:55:20|206466.5|206316.5|206464.8|206314.8|206468|206318|206464.8|206314.8|15
1633488930000|2021-10-06 02:55:30|206464.3|206314.3|206464.3|206314.3|206467.1|206317.1|206464.2|206314.2|13
1633488940000|2021-10-06 02:55:40|206464.4|206314.4|206465.6|206315.6|206466.6|206316.6|206464.4|206314.4|8
1633488950000|2021-10-06 02:55:50|206465.9|206315.9|206466.3|206316.3|206466.4|206316.4|206464.8|206314.8|7
1633488960000|2021-10-06 02:56:00|206466.1|206316.1|206477.3|206327.3|206477.3|206327.3|206465.4|206315.4|26
1633488970000|2021-10-06 02:56:10|206476.9|206326.9|206474.4|206324.4|206478.1|206328.1|206473.5|206323.5|22
1633488980000|2021-10-06 02:56:20|206474.3|206324.3|206474.6|206324.6|206475.8|206325.8|206474.1|206324.1|23
1633488990000|2021-10-06 02:56:30|206474.3|206324.3|206475.2|206325.2|206475.2|206325.2|206473.8|206323.8|16
1633489000000|2021-10-06 02:56:40|206474.6|206324.6|206474.8|206324.8|206475.3|206325.3|206474|206324|12
1633489010000|2021-10-06 02:56:50|206475|206325|206473.6|206323.6|206475.1|206325.1|206473.4|206323.4|14
1633489020000|2021-10-06 02:57:00|206473.7|206323.7|206471.5|206321.5|206475|206325|206470.5|206320.5|15
1633489030000|2021-10-06 02:57:10|206471.9|206321.9|206472.4|206322.4|206473.9|206323.9|206471.5|206321.5|16
1633489040000|2021-10-06 02:57:20|206472.3|206322.3|206473.1|206323.1|206475.7|206325.7|206472.3|206322.3|13
1633489050000|2021-10-06 02:57:30|206473.2|206323.2|206478.7|206328.7|206483.5|206333.5|206473.2|206323.2|24
1633489060000|2021-10-06 02:57:40|206478.4|206328.4|206477|206327|206478.4|206328.4|206476.3|206326.3|15
1633489070000|2021-10-06 02:57:50|206476.2|206326.2|206476.2|206326.2|206477.2|206327.2|206475.5|206325.5|18
1633489080000|2021-10-06 02:58:00|206476.6|206326.6|206476|206326|206477.4|206327.4|206475.2|206325.2|22
1633489090000|2021-10-06 02:58:10|206475.2|206325.2|206474.8|206324.8|206476|206326|206473.2|206323.2|16
1633489100000|2021-10-06 02:58:20|206475.7|206325.7|206476.7|206326.7|206478.2|206328.2|206475.6|206325.6|22
1633489110000|2021-10-06 02:58:30|206475.2|206325.2|206476|206326|206477.8|206327.8|206475.2|206325.2|23
1633489120000|2021-10-06 02:58:40|206476.6|206326.6|206477.7|206327.7|206478.4|206328.4|206476.2|206326.2|25
1633489130000|2021-10-06 02:58:50|206476.7|206326.7|206477.3|206327.3|206477.4|206327.4|206476.2|206326.2|12
1633489140000|2021-10-06 02:59:00|206477.4|206327.4|206474.9|206324.9|206477.4|206327.4|206474.3|206324.3|18
1633489150000|2021-10-06 02:59:10|206473.6|206323.6|206468|206318|206475.1|206325.1|206464.1|206314.1|22
1633489160000|2021-10-06 02:59:20|206467.6|206317.6|206464.2|206314.2|206467.6|206317.6|206463.4|206313.4|19
1633489170000|2021-10-06 02:59:30|206465|206315|206465.2|206315.2|206465.5|206315.5|206462.3|206312.3|20
1633489180000|2021-10-06 02:59:40|206464.9|206314.9|206465.2|206315.2|206465.9|206315.9|206464.2|206314.2|21
1633489190000|2021-10-06 02:59:50|206464.3|206314.3|206464.1|206314.1|206464.3|206314.3|206459.5|206309.5|19
1633489200000|2021-10-06 03:00:00|206463.7|206313.7|206472.8|206322.8|206477.1|206327.1|206462.9|206312.9|24
1633489210000|2021-10-06 03:00:10|206473.6|206323.6|206473.6|206323.6|206473.8|206323.8|206472.1|206322.1|16
1633489220000|2021-10-06 03:00:20|206473.7|206323.7|206473.6|206323.6|206474.7|206324.7|206472.2|206322.2|14
1633489230000|2021-10-06 03:00:30|206473.7|206323.7|206475.6|206325.6|206475.7|206325.7|206473|206323|17
1633489240000|2021-10-06 03:00:40|206475.4|206325.4|206476.7|206326.7|206476.7|206326.7|206475.4|206325.4|19
1633489250000|2021-10-06 03:00:50|206476.5|206326.5|206471.2|206321.2|206477.9|206327.9|206470.1|206320.1|20
1633489260000|2021-10-06 03:01:00|206469|206319|206472.7|206322.7|206472.7|206322.7|206469|206319|21
1633489270000|2021-10-06 03:01:10|206473.7|206323.7|206469.3|206319.3|206473.7|206323.7|206469.3|206319.3|20
1633489280000|2021-10-06 03:01:20|206470.3|206320.3|206472.1|206322.1|206472.1|206322.1|206468.7|206318.7|15
1633489290000|2021-10-06 03:01:30|206471.1|206321.1|206472.6|206322.6|206472.6|206322.6|206467.6|206317.6|24
1633489300000|2021-10-06 03:01:40|206474.2|206324.2|206473.5|206323.5|206475.3|206325.3|206472.1|206322.1|22
1633489310000|2021-10-06 03:01:50|206472.9|206322.9|206472.3|206322.3|206473.8|206323.8|206471|206321|18
1633489320000|2021-10-06 03:02:00|206472.4|206322.4|206471.7|206321.7|206472.4|206322.4|206470.5|206320.5|23
1633489330000|2021-10-06 03:02:10|206472|206322|206473|206323|206473.4|206323.4|206470.1|206320.1|21
1633489340000|2021-10-06 03:02:20|206472|206322|206472.5|206322.5|206475.8|206325.8|206471.9|206321.9|20
1633489350000|2021-10-06 03:02:30|206473.2|206323.2|206473.3|206323.3|206473.4|206323.4|206471.4|206321.4|17
1633489360000|2021-10-06 03:02:40|206472.7|206322.7|206472|206322|206473.4|206323.4|206470.8|206320.8|26
1633489370000|2021-10-06 03:02:50|206471.4|206321.4|206473.6|206323.6|206473.6|206323.6|206469.5|206319.5|19
1633489380000|2021-10-06 03:03:00|206473.7|206323.7|206473|206323|206473.7|206323.7|206471.4|206321.4|18
1633489390000|2021-10-06 03:03:10|206472.7|206322.7|206472.7|206322.7|206472.8|206322.8|206470.1|206320.1|19
1633489400000|2021-10-06 03:03:20|206472.8|206322.8|206476.6|206326.6|206476.6|206326.6|206471.9|206321.9|18
1633489410000|2021-10-06 03:03:30|206476.4|206326.4|206477|206327|206477.7|206327.7|206475.1|206325.1|17
1633489420000|2021-10-06 03:03:40|206477.5|206327.5|206477.2|206327.2|206477.5|206327.5|206476.5|206326.5|22
1633489430000|2021-10-06 03:03:50|206477.7|206327.7|206477|206327|206478.8|206328.8|206476.9|206326.9|20
1633489440000|2021-10-06 03:04:00|206477.3|206327.3|206476.6|206326.6|206477.9|206327.9|206476.2|206326.2|16
1633489450000|2021-10-06 03:04:10|206477.1|206327.1|206478.1|206328.1|206479.3|206329.3|206476.7|206326.7|16
1633489460000|2021-10-06 03:04:20|206478|206328|206482.8|206332.8|206486.8|206336.8|206478|206328|29
1633489470000|2021-10-06 03:04:30|206482.6|206332.6|206483.3|206333.3|206484.1|206334.1|206480.9|206330.9|20
1633489480000|2021-10-06 03:04:40|206483.1|206333.1|206485.3|206335.3|206485.5|206335.5|206482.7|206332.7|15
1633489490000|2021-10-06 03:04:50|206485.4|206335.4|206484.5|206334.5|206485.5|206335.5|206483.3|206333.3|30
1633489500000|2021-10-06 03:05:00|206484.8|206334.8|206482.6|206332.6|206485.1|206335.1|206482|206332|18
1633489510000|2021-10-06 03:05:10|206483.3|206333.3|206482.2|206332.2|206483.3|206333.3|206481.4|206331.4|16
1633489520000|2021-10-06 03:05:20|206482.6|206332.6|206478.3|206328.3|206482.8|206332.8|206478.3|206328.3|15
1633489530000|2021-10-06 03:05:30|206479.6|206329.6|206480.9|206330.9|206481|206331|206478.8|206328.8|18
1633489540000|2021-10-06 03:05:40|206481.3|206331.3|206480.4|206330.4|206481.3|206331.3|206480.1|206330.1|15
1633489550000|2021-10-06 03:05:50|206480.9|206330.9|206480.4|206330.4|206481.4|206331.4|206479.7|206329.7|21
1633489560000|2021-10-06 03:06:00|206479.6|206329.6|206480.3|206330.3|206481.2|206331.2|206479.6|206329.6|14
1633489570000|2021-10-06 03:06:10|206479.8|206329.8|206479|206329|206481.1|206331.1|206479|206329|17
1633489580000|2021-10-06 03:06:20|206478.5|206328.5|206473.9|206323.9|206478.5|206328.5|206472.4|206322.4|23
1633489590000|2021-10-06 03:06:30|206473.8|206323.8|206474.4|206324.4|206476.1|206326.1|206473.2|206323.2|22
1633489600000|2021-10-06 03:06:40|206475.2|206325.2|206474.9|206324.9|206475.9|206325.9|206474.4|206324.4|20
1633489610000|2021-10-06 03:06:50|206475.2|206325.2|206473.8|206323.8|206475.9|206325.9|206473.7|206323.7|17
1633489620000|2021-10-06 03:07:00|206474.4|206324.4|206475.6|206325.6|206475.9|206325.9|206473.2|206323.2|20
1633489630000|2021-10-06 03:07:10|206475.2|206325.2|206475.9|206325.9|206475.9|206325.9|206473.9|206323.9|15
1633489640000|2021-10-06 03:07:20|206475.5|206325.5|206476.2|206326.2|206476.3|206326.3|206473.7|206323.7|20
1633489650000|2021-10-06 03:07:30|206475.7|206325.7|206475.5|206325.5|206476.5|206326.5|206473.3|206323.3|21
1633489660000|2021-10-06 03:07:40|206475.2|206325.2|206473.4|206323.4|206476|206326|206472.7|206322.7|21
1633489670000|2021-10-06 03:07:50|206473.2|206323.2|206467|206317|206474.5|206324.5|206464.1|206314.1|23
1633489680000|2021-10-06 03:08:00|206465.2|206315.2|206470.5|206320.5|206475.3|206325.3|206463.9|206313.9|29
1633489690000|2021-10-06 03:08:10|206473.6|206323.6|206471.3|206321.3|206474.8|206324.8|206470.1|206320.1|23
1633489700000|2021-10-06 03:08:20|206472.3|206322.3|206470.8|206320.8|206472.3|206322.3|206470|206320|29
1633489710000|2021-10-06 03:08:30|206470.7|206320.7|206471.5|206321.5|206472.5|206322.5|206470.7|206320.7|20
1633489720000|2021-10-06 03:08:40|206471.4|206321.4|206473.7|206323.7|206478.3|206328.3|206471.4|206321.4|22
1633489730000|2021-10-06 03:08:50|206473.5|206323.5|206473.5|206323.5|206474.6|206324.6|206472.2|206322.2|23
1633489740000|2021-10-06 03:09:00|206474|206324|206471.9|206321.9|206474.1|206324.1|206471.5|206321.5|21
1633489750000|2021-10-06 03:09:10|206472.6|206322.6|206472.5|206322.5|206473.5|206323.5|206472|206322|17
1633489760000|2021-10-06 03:09:20|206472.6|206322.6|206477.2|206327.2|206477.8|206327.8|206472.6|206322.6|23
1633489770000|2021-10-06 03:09:30|206476.3|206326.3|206475.7|206325.7|206476.8|206326.8|206474.6|206324.6|24
1633489780000|2021-10-06 03:09:40|206475.8|206325.8|206473.6|206323.6|206476.3|206326.3|206471.9|206321.9|19
1633489790000|2021-10-06 03:09:50|206472.7|206322.7|206474.5|206324.5|206474.8|206324.8|206472.7|206322.7|18
1633489800000|2021-10-06 03:10:00|206475.2|206325.2|206478.1|206328.1|206478.7|206328.7|206475.2|206325.2|26
1633489810000|2021-10-06 03:10:10|206478|206328|206482|206332|206482.2|206332.2|206476.8|206326.8|22
1633489820000|2021-10-06 03:10:20|206482.1|206332.1|206482.3|206332.3|206482.5|206332.5|206479.5|206329.5|26
1633489830000|2021-10-06 03:10:30|206482.5|206332.5|206480.4|206330.4|206482.7|206332.7|206479.4|206329.4|15
1633489840000|2021-10-06 03:10:40|206480.8|206330.8|206482.3|206332.3|206482.3|206332.3|206478.8|206328.8|26
1633489850000|2021-10-06 03:10:50|206482.1|206332.1|206480.4|206330.4|206482.3|206332.3|206479.9|206329.9|19
1633489860000|2021-10-06 03:11:00|206480.5|206330.5|206481.5|206331.5|206482.9|206332.9|206480.4|206330.4|23
1633489870000|2021-10-06 03:11:10|206481.7|206331.7|206477.6|206327.6|206481.8|206331.8|206477.5|206327.5|23
1633489880000|2021-10-06 03:11:20|206477.5|206327.5|206479.6|206329.6|206481.1|206331.1|206477|206327|25
1633489890000|2021-10-06 03:11:30|206479|206329|206480.8|206330.8|206481.6|206331.6|206479|206329|15
1633489900000|2021-10-06 03:11:40|206481.1|206331.1|206477.2|206327.2|206481.1|206331.1|206477.2|206327.2|17
1633489910000|2021-10-06 03:11:50|206477.9|206327.9|206480.6|206330.6|206481.4|206331.4|206477.9|206327.9|16
1633489920000|2021-10-06 03:12:00|206480.5|206330.5|206478.9|206328.9|206481.4|206331.4|206478.9|206328.9|24
1633489930000|2021-10-06 03:12:10|206478.1|206328.1|206477.5|206327.5|206478.6|206328.6|206476.2|206326.2|27
1633489940000|2021-10-06 03:12:20|206477.4|206327.4|206473.8|206323.8|206477.4|206327.4|206473.6|206323.6|23
1633489950000|2021-10-06 03:12:30|206475.1|206325.1|206475.7|206325.7|206476.1|206326.1|206474.2|206324.2|18
1633489960000|2021-10-06 03:12:40|206474.6|206324.6|206474.1|206324.1|206475.1|206325.1|206473.8|206323.8|15
1633489970000|2021-10-06 03:12:50|206474.3|206324.3|206472.5|206322.5|206476|206326|206471.8|206321.8|20
1633489980000|2021-10-06 03:13:00|206471.2|206321.2|206466.2|206316.2|206471.2|206321.2|206464.6|206314.6|21
1633489990000|2021-10-06 03:13:10|206465.4|206315.4|206465.5|206315.5|206467.5|206317.5|206464.6|206314.6|18
1633490000000|2021-10-06 03:13:20|206466.4|206316.4|206465.5|206315.5|206466.7|206316.7|206464.6|206314.6|13
1633490010000|2021-10-06 03:13:30|206467.1|206317.1|206462.7|206312.7|206467.1|206317.1|206462.7|206312.7|14
1633490020000|2021-10-06 03:13:40|206463|206313|206464.1|206314.1|206464.4|206314.4|206462.9|206312.9|15
1633490030000|2021-10-06 03:13:50|206463.9|206313.9|206469.6|206319.6|206473.7|206323.7|206463.4|206313.4|16
1633490040000|2021-10-06 03:14:00|206471.1|206321.1|206473.6|206323.6|206474.6|206324.6|206468.9|206318.9|21
1633490050000|2021-10-06 03:14:10|206473.8|206323.8|206470.9|206320.9|206473.8|206323.8|206470.9|206320.9|16
1633490060000|2021-10-06 03:14:20|206471.9|206321.9|206472.6|206322.6|206474.2|206324.2|206471.7|206321.7|15
1633490070000|2021-10-06 03:14:30|206473.3|206323.3|206476.7|206326.7|206478.5|206328.5|206471.8|206321.8|15
1633490080000|2021-10-06 03:14:40|206476.6|206326.6|206482.2|206332.2|206483.8|206333.8|206476.6|206326.6|17
1633490090000|2021-10-06 03:14:50|206480.9|206330.9|206477.9|206327.9|206481.9|206331.9|206477.9|206327.9|22
1633490100000|2021-10-06 03:15:00|206478.1|206328.1|206476|206326|206479.8|206329.8|206476|206326|23
1633490110000|2021-10-06 03:15:10|206479.1|206329.1|206480.2|206330.2|206482|206332|206479.1|206329.1|18
1633490120000|2021-10-06 03:15:20|206480.1|206330.1|206480|206330|206480.5|206330.5|206478.4|206328.4|18
1633490130000|2021-10-06 03:15:30|206480.4|206330.4|206482.3|206332.3|206483.3|206333.3|206480.1|206330.1|21
1633490140000|2021-10-06 03:15:40|206482.5|206332.5|206480.5|206330.5|206482.5|206332.5|206478.4|206328.4|19
1633490150000|2021-10-06 03:15:50|206480.4|206330.4|206474.3|206324.3|206480.7|206330.7|206474.3|206324.3|16
1633490160000|2021-10-06 03:16:00|206474.5|206324.5|206474.4|206324.4|206475.2|206325.2|206473.3|206323.3|19
1633490170000|2021-10-06 03:16:10|206474.5|206324.5|206475.4|206325.4|206476.9|206326.9|206474.5|206324.5|15
1633490180000|2021-10-06 03:16:20|206474.5|206324.5|206481.6|206331.6|206481.6|206331.6|206474.5|206324.5|24
1633490190000|2021-10-06 03:16:30|206481.5|206331.5|206483.4|206333.4|206483.7|206333.7|206481.5|206331.5|18
1633490200000|2021-10-06 03:16:40|206483.7|206333.7|206482.6|206332.6|206483.7|206333.7|206482|206332|17
1633490210000|2021-10-06 03:16:50|206482.8|206332.8|206481.3|206331.3|206482.9|206332.9|206476.7|206326.7|20
1633490220000|2021-10-06 03:17:00|206479.3|206329.3|206474.8|206324.8|206479.3|206329.3|206473.3|206323.3|20
1633490230000|2021-10-06 03:17:10|206474.3|206324.3|206474.5|206324.5|206474.7|206324.7|206473.2|206323.2|15
1633490240000|2021-10-06 03:17:20|206474.7|206324.7|206472.6|206322.6|206474.7|206324.7|206472.4|206322.4|14
1633490250000|2021-10-06 03:17:30|206472.8|206322.8|206465.8|206315.8|206473.2|206323.2|206465.8|206315.8|20
1633490260000|2021-10-06 03:17:40|206466.6|206316.6|206456.9|206306.9|206466.6|206316.6|206456.6|206306.6|27
1633490270000|2021-10-06 03:17:50|206456.7|206306.7|206457.1|206307.1|206458|206308|206456.7|206306.7|17
1633490280000|2021-10-06 03:18:00|206457.2|206307.2|206455.2|206305.2|206458.1|206308.1|206455.2|206305.2|19
1633490290000|2021-10-06 03:18:10|206455.1|206305.1|206457.1|206307.1|206457.2|206307.2|206455.1|206305.1|18
1633490300000|2021-10-06 03:18:20|206457.2|206307.2|206456.3|206306.3|206457.2|206307.2|206456|206306|12
1633490310000|2021-10-06 03:18:30|206456.2|206306.2|206457.4|206307.4|206457.9|206307.9|206456.2|206306.2|13
1633490320000|2021-10-06 03:18:40|206457.5|206307.5|206459.1|206309.1|206459.9|206309.9|206456.6|206306.6|15
1633490330000|2021-10-06 03:18:50|206459|206309|206457.8|206307.8|206459.5|206309.5|206457.6|206307.6|14
1633490340000|2021-10-06 03:19:00|206458|206308|206470.4|206320.4|206470.4|206320.4|206457|206307|8
1633490350000|2021-10-06 03:19:10|206467.8|206317.8|206444.5|206294.5|206470.8|206320.8|206439.6|206289.6|22
1633490360000|2021-10-06 03:19:20|206442.7|206292.7|206447.5|206297.5|206448.1|206298.1|206442.5|206292.5|18
1633490370000|2021-10-06 03:19:30|206447.9|206297.9|206440.6|206290.6|206448.2|206298.2|206438.6|206288.6|23
1633490380000|2021-10-06 03:19:40|206440.2|206290.2|206443.8|206293.8|206443.8|206293.8|206440.2|206290.2|20
1633490390000|2021-10-06 03:19:50|206443.6|206293.6|206389.7|206239.7|206443.8|206293.8|206384.4|206234.4|31
1633490400000|2021-10-06 03:20:00|206389.4|206239.4|206403.6|206253.6|206406.4|206256.4|206389.4|206239.4|28
1633490410000|2021-10-06 03:20:10|206402.6|206252.6|206401.1|206251.1|206404.4|206254.4|206398.9|206248.9|26
1633490420000|2021-10-06 03:20:20|206400.6|206250.6|206409.7|206259.7|206412.6|206262.6|206399.6|206249.6|31
1633490430000|2021-10-06 03:20:30|206410.8|206260.8|206409.6|206259.6|206412.4|206262.4|206408.6|206258.6|27
1633490440000|2021-10-06 03:20:40|206410.3|206260.3|206411.7|206261.7|206411.7|206261.7|206406.2|206256.2|23
1633490450000|2021-10-06 03:20:50|206411.3|206261.3|206411.7|206261.7|206413.6|206263.6|206404.4|206254.4|24
1633490460000|2021-10-06 03:21:00|206412.8|206262.8|206421.2|206271.2|206435.1|206285.1|206411.4|206261.4|26
1633490470000|2021-10-06 03:21:10|206423.2|206273.2|206426.3|206276.3|206427|206277|206421.2|206271.2|19
1633490480000|2021-10-06 03:21:20|206425.8|206275.8|206403.7|206253.7|206426.1|206276.1|206397.1|206247.1|19
1633490490000|2021-10-06 03:21:30|206404.3|206254.3|206403.1|206253.1|206405.3|206255.3|206392|206242|18
1633490500000|2021-10-06 03:21:40|206402.9|206252.9|206406|206256|206406|206256|206402.8|206252.8|12
1633490510000|2021-10-06 03:21:50|206401.4|206251.4|206401.2|206251.2|206401.4|206251.4|206396.1|206246.1|23
1633490520000|2021-10-06 03:22:00|206401|206251|206395.3|206245.3|206402.5|206252.5|206394.3|206244.3|29
1633490530000|2021-10-06 03:22:10|206394.7|206244.7|206390.8|206240.8|206394.7|206244.7|206388.9|206238.9|22
1633490540000|2021-10-06 03:22:20|206390.4|206240.4|206393|206243|206394.2|206244.2|206388.5|206238.5|17
1633490550000|2021-10-06 03:22:30|206393.6|206243.6|206390.1|206240.1|206393.6|206243.6|206386.1|206236.1|16
1633490560000|2021-10-06 03:22:40|206389.3|206239.3|206391|206241|206391.3|206241.3|206389.3|206239.3|10
1633490570000|2021-10-06 03:22:50|206391.1|206241.1|206389.8|206239.8|206393.5|206243.5|206389.8|206239.8|8
1633490580000|2021-10-06 03:23:00|206390.3|206240.3|206388.9|206238.9|206391|206241|206385.4|206235.4|16
1633490590000|2021-10-06 03:23:10|206388.6|206238.6|206393.2|206243.2|206393.2|206243.2|206388.6|206238.6|11
1633490600000|2021-10-06 03:23:20|206393.4|206243.4|206388|206238|206393.5|206243.5|206384.7|206234.7|22
1633490610000|2021-10-06 03:23:30|206388.8|206238.8|206344.8|206194.8|206389.1|206239.1|206340.9|206190.9|16
1633490620000|2021-10-06 03:23:40|206340|206190|206342.4|206192.4|206348.7|206198.7|206335.4|206185.4|25
1633490630000|2021-10-06 03:23:50|206344.3|206194.3|206345.9|206195.9|206345.9|206195.9|206340.1|206190.1|11
1633490640000|2021-10-06 03:24:00|206345.1|206195.1|206345.3|206195.3|206345.3|206195.3|206344.7|206194.7|5
1633490650000|2021-10-06 03:24:10|206345.2|206195.2|206336.7|206186.7|206347.1|206197.1|206336.7|206186.7|13
1633490660000|2021-10-06 03:24:20|206339.7|206189.7|206343.2|206193.2|206344.3|206194.3|206339.7|206189.7|9
1633490670000|2021-10-06 03:24:30|206342.9|206192.9|206344.2|206194.2|206344.3|206194.3|206339.1|206189.1|11
1633490680000|2021-10-06 03:24:40|206339.6|206189.6|206344.7|206194.7|206344.8|206194.8|206339.3|206189.3|13
1633490690000|2021-10-06 03:24:50|206343.5|206193.5|206314.8|206164.8|206344.9|206194.9|206314.8|206164.8|22
1633490700000|2021-10-06 03:25:00|206315.4|206165.4|206319.4|206169.4|206320.5|206170.5|206315.4|206165.4|14
1633490710000|2021-10-06 03:25:10|206320.7|206170.7|206334|206184|206334.7|206184.7|206319.1|206169.1|18
1633490720000|2021-10-06 03:25:20|206333.1|206183.1|206330.7|206180.7|206333.5|206183.5|206328.6|206178.6|16
1633490730000|2021-10-06 03:25:30|206330|206180|206324.7|206174.7|206330.4|206180.4|206323.1|206173.1|18
1633490740000|2021-10-06 03:25:40|206326.2|206176.2|206332.3|206182.3|206337.1|206187.1|206325.8|206175.8|21
1633490750000|2021-10-06 03:25:50|206331.5|206181.5|206333|206183|206333.5|206183.5|206331.2|206181.2|22
1633490760000|2021-10-06 03:26:00|206332.8|206182.8|206332.1|206182.1|206333.1|206183.1|206329|206179|15
1633490770000|2021-10-06 03:26:10|206332.5|206182.5|206344.5|206194.5|206347|206197|206331.5|206181.5|15
1633490780000|2021-10-06 03:26:20|206344.2|206194.2|206344.8|206194.8|206344.8|206194.8|206343|206193|14
1633490790000|2021-10-06 03:26:30|206343.9|206193.9|206365.9|206215.9|206367.7|206217.7|206343.4|206193.4|19
1633490800000|2021-10-06 03:26:40|206364.4|206214.4|206364.9|206214.9|206366|206216|206364|206214|16
1633490810000|2021-10-06 03:26:50|206365.3|206215.3|206355|206205|206365.3|206215.3|206353.6|206203.6|12
1633490820000|2021-10-06 03:27:00|206358.5|206208.5|206365.5|206215.5|206365.5|206215.5|206355.2|206205.2|19
1633490830000|2021-10-06 03:27:10|206364.7|206214.7|206363.7|206213.7|206366.2|206216.2|206363.7|206213.7|10
1633490840000|2021-10-06 03:27:20|206363.6|206213.6|206361.5|206211.5|206365|206215|206358.9|206208.9|9
1633490850000|2021-10-06 03:27:30|206360.6|206210.6|206361.4|206211.4|206362.9|206212.9|206350.1|206200.1|20
1633490860000|2021-10-06 03:27:40|206364.6|206214.6|206362.2|206212.2|206364.6|206214.6|206362.2|206212.2|9
1633490870000|2021-10-06 03:27:50|206364.7|206214.7|206362.1|206212.1|206367.4|206217.4|206360.3|206210.3|13
1633490880000|2021-10-06 03:28:00|206362|206212|206365.3|206215.3|206365.8|206215.8|206362|206212|13
1633490890000|2021-10-06 03:28:10|206362.4|206212.4|206359|206209|206362.4|206212.4|206358.1|206208.1|11
1633490900000|2021-10-06 03:28:20|206358.7|206208.7|206365|206215|206365.3|206215.3|206358.7|206208.7|13
1633490910000|2021-10-06 03:28:30|206364.6|206214.6|206358.6|206208.6|206364.9|206214.9|206355.1|206205.1|10
1633490920000|2021-10-06 03:28:40|206359|206209|206365.9|206215.9|206365.9|206215.9|206359|206209|17
1633490930000|2021-10-06 03:28:50|206365.8|206215.8|206365.1|206215.1|206365.8|206215.8|206360.7|206210.7|8
1633490940000|2021-10-06 03:29:00|206365|206215|206364.8|206214.8|206365.3|206215.3|206364.7|206214.7|10
1633490950000|2021-10-06 03:29:10|206363.7|206213.7|206364|206214|206364.4|206214.4|206361.3|206211.3|13
1633490960000|2021-10-06 03:29:20|206364.6|206214.6|206356.4|206206.4|206365.4|206215.4|206355.6|206205.6|11
1633490970000|2021-10-06 03:29:30|206357.1|206207.1|206367.2|206217.2|206367.2|206217.2|206357.1|206207.1|22
1633490980000|2021-10-06 03:29:40|206365|206215|206363.7|206213.7|206365|206215|206362.9|206212.9|6
1633490990000|2021-10-06 03:29:50|206363.5|206213.5|206356.7|206206.7|206364|206214|206356.5|206206.5|15
1633491000000|2021-10-06 03:30:00|206355.9|206205.9|206358.5|206208.5|206359.4|206209.4|206355.9|206205.9|27
1633491010000|2021-10-06 03:30:10|206358.7|206208.7|206358|206208|206358.8|206208.8|206354.5|206204.5|29
1633491020000|2021-10-06 03:30:20|206357.5|206207.5|206345.6|206195.6|206358.3|206208.3|206342.3|206192.3|25
1633491030000|2021-10-06 03:30:30|206344.9|206194.9|206345.1|206195.1|206347.1|206197.1|206343.9|206193.9|16
1633491040000|2021-10-06 03:30:40|206344.7|206194.7|206346.2|206196.2|206347.4|206197.4|206334.6|206184.6|28
1633491050000|2021-10-06 03:30:50|206345.5|206195.5|206348|206198|206348|206198|206345.5|206195.5|14
1633491060000|2021-10-06 03:31:00|206348.5|206198.5|206351.2|206201.2|206354.2|206204.2|206343.5|206193.5|19
1633491070000|2021-10-06 03:31:10|206351.7|206201.7|206322.3|206172.3|206351.7|206201.7|206320.1|206170.1|28
1633491080000|2021-10-06 03:31:20|206322|206172|206323.4|206173.4|206324.4|206174.4|206322|206172|11
1633491090000|2021-10-06 03:31:30|206322.7|206172.7|206322|206172|206323.2|206173.2|206321.2|206171.2|9
1633491100000|2021-10-06 03:31:40|206322.2|206172.2|206320.7|206170.7|206322.9|206172.9|206320.7|206170.7|9
1633491110000|2021-10-06 03:31:50|206321.3|206171.3|206349.5|206199.5|206349.5|206199.5|206321|206171|8
1633491120000|2021-10-06 03:32:00|206348.4|206198.4|206353.5|206203.5|206353.9|206203.9|206348.2|206198.2|33
1633491130000|2021-10-06 03:32:10|206353.8|206203.8|206354.2|206204.2|206354.7|206204.7|206353.2|206203.2|18
1633491140000|2021-10-06 03:32:20|206354.4|206204.4|206360.3|206210.3|206363.2|206213.2|206354.4|206204.4|17
1633491150000|2021-10-06 03:32:30|206360.9|206210.9|206360.4|206210.4|206361.5|206211.5|206360.2|206210.2|14
1633491160000|2021-10-06 03:32:40|206360.2|206210.2|206362.7|206212.7|206363.1|206213.1|206359.9|206209.9|15
1633491170000|2021-10-06 03:32:50|206362.8|206212.8|206362.5|206212.5|206363|206213|206361.8|206211.8|12
1633491180000|2021-10-06 03:33:00|206363.8|206213.8|206363.7|206213.7|206364.8|206214.8|206363.5|206213.5|15
1633491190000|2021-10-06 03:33:10|206363.6|206213.6|206361.4|206211.4|206363.6|206213.6|206361.4|206211.4|13
1633491200000|2021-10-06 03:33:20|206361.7|206211.7|206362.2|206212.2|206362.5|206212.5|206361.2|206211.2|20
1633491210000|2021-10-06 03:33:30|206362.6|206212.6|206362.1|206212.1|206363.4|206213.4|206361.9|206211.9|12
1633491220000|2021-10-06 03:33:40|206362.6|206212.6|206361.9|206211.9|206362.6|206212.6|206361|206211|18
1633491230000|2021-10-06 03:33:50|206362.2|206212.2|206366|206216|206371.2|206221.2|206362.1|206212.1|20
1633491240000|2021-10-06 03:34:00|206365.8|206215.8|206363.5|206213.5|206367|206217|206362.4|206212.4|23
1633491250000|2021-10-06 03:34:10|206364.2|206214.2|206354.5|206204.5|206364.2|206214.2|206354.5|206204.5|19
1633491260000|2021-10-06 03:34:20|206355|206205|206353.6|206203.6|206356.6|206206.6|206353.6|206203.6|9
1633491270000|2021-10-06 03:34:30|206353.4|206203.4|206351|206201|206354.9|206204.9|206349.6|206199.6|26
1633491280000|2021-10-06 03:34:40|206350.9|206200.9|206354.1|206204.1|206357.9|206207.9|206349.6|206199.6|27
1633491290000|2021-10-06 03:34:50|206356.2|206206.2|206364.9|206214.9|206364.9|206214.9|206355.5|206205.5|24
1633491300000|2021-10-06 03:35:00|206365|206215|206367.4|206217.4|206367.9|206217.9|206364.1|206214.1|16
1633491310000|2021-10-06 03:35:10|206368.8|206218.8|206366.2|206216.2|206369.9|206219.9|206364.1|206214.1|16
1633491320000|2021-10-06 03:35:20|206366.4|206216.4|206365.4|206215.4|206374.3|206224.3|206364.3|206214.3|23
1633491330000|2021-10-06 03:35:30|206367.7|206217.7|206360.7|206210.7|206367.7|206217.7|206357|206207|10
1633491340000|2021-10-06 03:35:40|206362.2|206212.2|206364.2|206214.2|206365|206215|206361.6|206211.6|10
1633491350000|2021-10-06 03:35:50|206364.3|206214.3|206364.3|206214.3|206364.8|206214.8|206364.1|206214.1|10
1633491360000|2021-10-06 03:36:00|206364.7|206214.7|206361.5|206211.5|206364.9|206214.9|206358.3|206208.3|18
1633491370000|2021-10-06 03:36:10|206361.2|206211.2|206359.9|206209.9|206361.4|206211.4|206357.6|206207.6|17
1633491380000|2021-10-06 03:36:20|206360.1|206210.1|206354.3|206204.3|206360.1|206210.1|206353.5|206203.5|21
1633491390000|2021-10-06 03:36:30|206354|206204|206355.1|206205.1|206355.1|206205.1|206353.8|206203.8|15
1633491400000|2021-10-06 03:36:40|206356.3|206206.3|206352.6|206202.6|206356.3|206206.3|206352.6|206202.6|15
1633491410000|2021-10-06 03:36:50|206352.5|206202.5|206352.9|206202.9|206353|206203|206352.1|206202.1|19
1633491420000|2021-10-06 03:37:00|206353.6|206203.6|206351.6|206201.6|206353.6|206203.6|206351.3|206201.3|15
1633491430000|2021-10-06 03:37:10|206352.6|206202.6|206348.6|206198.6|206352.7|206202.7|206347.4|206197.4|9
1633491440000|2021-10-06 03:37:20|206348.7|206198.7|206350.7|206200.7|206353.3|206203.3|206348.7|206198.7|22
1633491450000|2021-10-06 03:37:30|206350.6|206200.6|206361.8|206211.8|206361.8|206211.8|206350.6|206200.6|18
1633491460000|2021-10-06 03:37:40|206359.3|206209.3|206362.1|206212.1|206362.8|206212.8|206359.3|206209.3|15
1633491470000|2021-10-06 03:37:50|206361.4|206211.4|206364.1|206214.1|206364.3|206214.3|206361.4|206211.4|12
1633491480000|2021-10-06 03:38:00|206359.9|206209.9|206361.8|206211.8|206362.5|206212.5|206359.9|206209.9|15
1633491490000|2021-10-06 03:38:10|206358.5|206208.5|206357.5|206207.5|206360.7|206210.7|206352.7|206202.7|21
1633491500000|2021-10-06 03:38:20|206357.2|206207.2|206360.6|206210.6|206360.9|206210.9|206355.6|206205.6|21
1633491510000|2021-10-06 03:38:30|206360.1|206210.1|206363|206213|206363.3|206213.3|206358.7|206208.7|18
1633491520000|2021-10-06 03:38:40|206362.8|206212.8|206361.9|206211.9|206362.8|206212.8|206360.2|206210.2|20
1633491530000|2021-10-06 03:38:50|206362.2|206212.2|206355.9|206205.9|206362.2|206212.2|206353.6|206203.6|19
1633491540000|2021-10-06 03:39:00|206356.1|206206.1|206352.7|206202.7|206356.1|206206.1|206349.2|206199.2|21
1633491550000|2021-10-06 03:39:10|206353.2|206203.2|206355.3|206205.3|206357|206207|206353.2|206203.2|19
1633491560000|2021-10-06 03:39:20|206355.7|206205.7|206354.5|206204.5|206356.6|206206.6|206353.5|206203.5|16
1633491570000|2021-10-06 03:39:30|206354.7|206204.7|206354.5|206204.5|206355.8|206205.8|206352.2|206202.2|26
1633491580000|2021-10-06 03:39:40|206353.9|206203.9|206353.6|206203.6|206354.3|206204.3|206353.4|206203.4|14
1633491590000|2021-10-06 03:39:50|206354.1|206204.1|206355.2|206205.2|206355.2|206205.2|206353.6|206203.6|18
1633491600000|2021-10-06 03:40:00|206354.9|206204.9|206364.5|206214.5|206367.2|206217.2|206354.9|206204.9|18
1633491610000|2021-10-06 03:40:10|206364.2|206214.2|206366.1|206216.1|206366.2|206216.2|206363.1|206213.1|16
1633491620000|2021-10-06 03:40:20|206365.8|206215.8|206364.7|206214.7|206365.8|206215.8|206364.7|206214.7|7
1633491630000|2021-10-06 03:40:30|206364.4|206214.4|206366.1|206216.1|206367.3|206217.3|206363.9|206213.9|13
1633491640000|2021-10-06 03:40:40|206367.4|206217.4|206367|206217|206367.9|206217.9|206366.3|206216.3|11
1633491650000|2021-10-06 03:40:50|206366.8|206216.8|206371|206221|206371|206221|206364.9|206214.9|15
1633491660000|2021-10-06 03:41:00|206370.8|206220.8|206368.6|206218.6|206370.8|206220.8|206363.6|206213.6|21
1633491670000|2021-10-06 03:41:10|206367.4|206217.4|206369.9|206219.9|206369.9|206219.9|206366.8|206216.8|10
1633491680000|2021-10-06 03:41:20|206369.1|206219.1|206366.7|206216.7|206369.1|206219.1|206366.5|206216.5|10
1633491690000|2021-10-06 03:41:30|206366.6|206216.6|206366.5|206216.5|206369.1|206219.1|206365.6|206215.6|17
1633491700000|2021-10-06 03:41:40|206366.2|206216.2|206366.4|206216.4|206366.4|206216.4|206366.2|206216.2|4
1633491710000|2021-10-06 03:41:50|206366.7|206216.7|206401.4|206251.4|206401.4|206251.4|206366.7|206216.7|25
1633491720000|2021-10-06 03:42:00|206398.9|206248.9|206398.2|206248.2|206402.5|206252.5|206398.1|206248.1|16
1633491730000|2021-10-06 03:42:10|206398|206248|206395.2|206245.2|206398|206248|206392.9|206242.9|16
1633491740000|2021-10-06 03:42:20|206395.4|206245.4|206396.1|206246.1|206396.1|206246.1|206395.2|206245.2|12
1633491750000|2021-10-06 03:42:30|206396|206246|206393.8|206243.8|206396|206246|206393.8|206243.8|23
1633491760000|2021-10-06 03:42:40|206393.6|206243.6|206365.5|206215.5|206393.6|206243.6|206363.8|206213.8|18
1633491770000|2021-10-06 03:42:50|206365.7|206215.7|206366.1|206216.1|206366.2|206216.2|206363|206213|20
1633491780000|2021-10-06 03:43:00|206366|206216|206367.2|206217.2|206367.2|206217.2|206365.6|206215.6|10
1633491790000|2021-10-06 03:43:10|206367.1|206217.1|206365.9|206215.9|206367.1|206217.1|206365.5|206215.5|12
1633491800000|2021-10-06 03:43:20|206365.8|206215.8|206366.2|206216.2|206367|206217|206365.3|206215.3|14
1633491810000|2021-10-06 03:43:30|206366.3|206216.3|206368.5|206218.5|206368.6|206218.6|206365.9|206215.9|9
1633491820000|2021-10-06 03:43:40|206367.6|206217.6|206368.2|206218.2|206368.2|206218.2|206366.1|206216.1|5
1633491830000|2021-10-06 03:43:50|206367.9|206217.9|206368.3|206218.3|206368.3|206218.3|206366.3|206216.3|14
1633491840000|2021-10-06 03:44:00|206367.9|206217.9|206366.6|206216.6|206368|206218|206366.5|206216.5|15
1633491850000|2021-10-06 03:44:10|206367|206217|206383|206233|206390.4|206240.4|206366.2|206216.2|20
1633491860000|2021-10-06 03:44:20|206383.2|206233.2|206380.3|206230.3|206384.5|206234.5|206380.3|206230.3|14
1633491870000|2021-10-06 03:44:30|206381|206231|206381.8|206231.8|206383.9|206233.9|206380.6|206230.6|17
1633491880000|2021-10-06 03:44:40|206382.4|206232.4|206383.2|206233.2|206383.4|206233.4|206380.8|206230.8|14
1633491890000|2021-10-06 03:44:50|206383.1|206233.1|206382.1|206232.1|206383.7|206233.7|206380.1|206230.1|16
1633491900000|2021-10-06 03:45:00|206381.7|206231.7|206380.8|206230.8|206382.1|206232.1|206379.1|206229.1|17
1633491910000|2021-10-06 03:45:10|206381.2|206231.2|206356.9|206206.9|206382|206232|206343|206193|29
1633491920000|2021-10-06 03:45:20|206356.4|206206.4|206362.7|206212.7|206364.8|206214.8|206355.4|206205.4|18
1633491930000|2021-10-06 03:45:30|206363|206213|206365|206215|206365|206215|206361.1|206211.1|18
1633491940000|2021-10-06 03:45:40|206365.2|206215.2|206364.8|206214.8|206365.4|206215.4|206361.6|206211.6|13
1633491950000|2021-10-06 03:45:50|206364.5|206214.5|206362.7|206212.7|206364.5|206214.5|206361.9|206211.9|11
1633491960000|2021-10-06 03:46:00|206362.6|206212.6|206362.9|206212.9|206363.1|206213.1|206362.4|206212.4|7
1633491970000|2021-10-06 03:46:10|206363.3|206213.3|206366.2|206216.2|206366.6|206216.6|206363.1|206213.1|13
1633491980000|2021-10-06 03:46:20|206366.1|206216.1|206363.6|206213.6|206366.2|206216.2|206363.6|206213.6|11
1633491990000|2021-10-06 03:46:30|206363.5|206213.5|206364.7|206214.7|206364.9|206214.9|206363.5|206213.5|6
1633492000000|2021-10-06 03:46:40|206364.8|206214.8|206362.2|206212.2|206364.8|206214.8|206361.8|206211.8|14
1633492010000|2021-10-06 03:46:50|206362.4|206212.4|206364.4|206214.4|206364.5|206214.5|206362.4|206212.4|12
1633492020000|2021-10-06 03:47:00|206364.6|206214.6|206364|206214|206364.6|206214.6|206363.6|206213.6|13
1633492030000|2021-10-06 03:47:10|206364.5|206214.5|206364.8|206214.8|206365|206215|206364.1|206214.1|16
1633492040000|2021-10-06 03:47:20|206365.1|206215.1|206365.9|206215.9|206365.9|206215.9|206364.5|206214.5|14
1633492050000|2021-10-06 03:47:30|206365.7|206215.7|206359.6|206209.6|206365.7|206215.7|206359.6|206209.6|17
1633492060000|2021-10-06 03:47:40|206360.1|206210.1|206351.9|206201.9|206360.1|206210.1|206347.2|206197.2|25
1633492070000|2021-10-06 03:47:50|206350.8|206200.8|206352.2|206202.2|206354.2|206204.2|206350.8|206200.8|16
1633492080000|2021-10-06 03:48:00|206351.8|206201.8|206353.5|206203.5|206353.9|206203.9|206351.8|206201.8|12
1633492090000|2021-10-06 03:48:10|206353.6|206203.6|206353.9|206203.9|206356.1|206206.1|206351.9|206201.9|13
1633492100000|2021-10-06 03:48:20|206353.2|206203.2|206354.9|206204.9|206355.4|206205.4|206353.2|206203.2|14
1633492110000|2021-10-06 03:48:30|206355|206205|206355.7|206205.7|206356.3|206206.3|206353.1|206203.1|11
1633492120000|2021-10-06 03:48:40|206355.8|206205.8|206349.8|206199.8|206355.9|206205.9|206346.9|206196.9|13
1633492130000|2021-10-06 03:48:50|206349.7|206199.7|206350.6|206200.6|206351.5|206201.5|206348.2|206198.2|17
1633492140000|2021-10-06 03:49:00|206351.3|206201.3|206350.2|206200.2|206352.4|206202.4|206349.8|206199.8|13
1633492150000|2021-10-06 03:49:10|206351.3|206201.3|206356.8|206206.8|206359.4|206209.4|206351.3|206201.3|15
1633492160000|2021-10-06 03:49:20|206356.7|206206.7|206358.8|206208.8|206359.8|206209.8|206356.7|206206.7|11
1633492170000|2021-10-06 03:49:30|206360.5|206210.5|206352.1|206202.1|206360.7|206210.7|206352.1|206202.1|17
1633492180000|2021-10-06 03:49:40|206351.9|206201.9|206356.7|206206.7|206356.8|206206.8|206351.9|206201.9|18
1633492190000|2021-10-06 03:49:50|206357.6|206207.6|206364.4|206214.4|206367|206217|206357.3|206207.3|21
1633492200000|2021-10-06 03:50:00|206364.9|206214.9|206368.3|206218.3|206368.6|206218.6|206363.4|206213.4|20
1633492210000|2021-10-06 03:50:10|206368.6|206218.6|206372.2|206222.2|206375.3|206225.3|206367.8|206217.8|18
1633492220000|2021-10-06 03:50:20|206372.5|206222.5|206369.1|206219.1|206372.5|206222.5|206369.1|206219.1|6
1633492230000|2021-10-06 03:50:30|206369.5|206219.5|206365.9|206215.9|206370.6|206220.6|206365.6|206215.6|10
1633492240000|2021-10-06 03:50:40|206365.8|206215.8|206365.7|206215.7|206366.6|206216.6|206365.7|206215.7|6
1633492250000|2021-10-06 03:50:50|206370.2|206220.2|206370.2|206220.2|206370.2|206220.2|206365.8|206215.8|15
1633492260000|2021-10-06 03:51:00|206369.7|206219.7|206366.4|206216.4|206371.6|206221.6|206366.4|206216.4|7
1633492270000|2021-10-06 03:51:10|206365.7|206215.7|206365.2|206215.2|206367.4|206217.4|206364.8|206214.8|11
1633492280000|2021-10-06 03:51:20|206365.1|206215.1|206363.4|206213.4|206367.1|206217.1|206363.4|206213.4|9
1633492290000|2021-10-06 03:51:30|206366.2|206216.2|206363.5|206213.5|206368.7|206218.7|206363|206213|18
1633492300000|2021-10-06 03:51:40|206364.4|206214.4|206363.3|206213.3|206364.4|206214.4|206363.3|206213.3|4
1633492310000|2021-10-06 03:51:50|206362.8|206212.8|206368.4|206218.4|206368.4|206218.4|206362.8|206212.8|12
1633492320000|2021-10-06 03:52:00|206367.7|206217.7|206362.9|206212.9|206368.9|206218.9|206362.6|206212.6|19
1633492330000|2021-10-06 03:52:10|206362.7|206212.7|206369.6|206219.6|206369.6|206219.6|206362.7|206212.7|13
1633492340000|2021-10-06 03:52:20|206369.1|206219.1|206364.1|206214.1|206369.7|206219.7|206363.1|206213.1|16
1633492350000|2021-10-06 03:52:30|206363.6|206213.6|206362.5|206212.5|206364.6|206214.6|206362.2|206212.2|10
1633492360000|2021-10-06 03:52:40|206361.6|206211.6|206361.8|206211.8|206366.1|206216.1|206361.6|206211.6|12
1633492370000|2021-10-06 03:52:50|206363.2|206213.2|206354.2|206204.2|206363.2|206213.2|206352.9|206202.9|17
1633492380000|2021-10-06 03:53:00|206356|206206|206355.5|206205.5|206357.6|206207.6|206348.4|206198.4|22
1633492390000|2021-10-06 03:53:10|206355.2|206205.2|206356.6|206206.6|206358.5|206208.5|206353.5|206203.5|15
1633492400000|2021-10-06 03:53:20|206356.7|206206.7|206353.9|206203.9|206357.3|206207.3|206352.5|206202.5|12
1633492410000|2021-10-06 03:53:30|206354|206204|206348.8|206198.8|206360.9|206210.9|206348.8|206198.8|23
1633492420000|2021-10-06 03:53:40|206350.9|206200.9|206324.6|206174.6|206351.1|206201.1|206323|206173|17
1633492430000|2021-10-06 03:53:50|206324.4|206174.4|206324.1|206174.1|206325|206175|206323.3|206173.3|14
1633492440000|2021-10-06 03:54:00|206324.4|206174.4|206327.2|206177.2|206328.9|206178.9|206322.9|206172.9|14
1633492450000|2021-10-06 03:54:10|206328.2|206178.2|206319.3|206169.3|206328.2|206178.2|206319|206169|10
1633492460000|2021-10-06 03:54:20|206319.1|206169.1|206320.4|206170.4|206321.1|206171.1|206319.1|206169.1|14
1633492470000|2021-10-06 03:54:30|206320.8|206170.8|206311.8|206161.8|206321.4|206171.4|206306.2|206156.2|32
1633492480000|2021-10-06 03:54:40|206311.5|206161.5|206287|206137|206311.8|206161.8|206287|206137|26
1633492490000|2021-10-06 03:54:50|206284.1|206134.1|206292.7|206142.7|206296.4|206146.4|206283.8|206133.8|17
1633492500000|2021-10-06 03:55:00|206292.1|206142.1|206300.2|206150.2|206305.2|206155.2|206287.6|206137.6|34
1633492510000|2021-10-06 03:55:10|206300.5|206150.5|206299.6|206149.6|206304.8|206154.8|206291.7|206141.7|18
1633492520000|2021-10-06 03:55:20|206300.5|206150.5|206302.3|206152.3|206305.4|206155.4|206298.2|206148.2|17
1633492530000|2021-10-06 03:55:30|206300|206150|206277.9|206127.9|206300.6|206150.6|206277.9|206127.9|18
1633492540000|2021-10-06 03:55:40|206278.3|206128.3|206282.8|206132.8|206290.4|206140.4|206278.3|206128.3|16
1633492550000|2021-10-06 03:55:50|206280.2|206130.2|206274.1|206124.1|206286.9|206136.9|206272.6|206122.6|23
1633492560000|2021-10-06 03:56:00|206274|206124|206274.8|206124.8|206275|206125|206273.8|206123.8|12
1633492570000|2021-10-06 03:56:10|206273.5|206123.5|206273.3|206123.3|206273.5|206123.5|206272.3|206122.3|11
1633492580000|2021-10-06 03:56:20|206273.4|206123.4|206275|206125|206276.6|206126.6|206273.4|206123.4|15
1633492590000|2021-10-06 03:56:30|206275.7|206125.7|206271.3|206121.3|206276.3|206126.3|206268.8|206118.8|22
1633492600000|2021-10-06 03:56:40|206270.5|206120.5|206270.2|206120.2|206271.1|206121.1|206270.2|206120.2|6
1633492610000|2021-10-06 03:56:50|206270.6|206120.6|206273.1|206123.1|206274.3|206124.3|206270.6|206120.6|14
1633492620000|2021-10-06 03:57:00|206272.8|206122.8|206274.4|206124.4|206275|206125|206272.8|206122.8|12
1633492630000|2021-10-06 03:57:10|206278|206128|206275.5|206125.5|206278|206128|206275.3|206125.3|14
1633492640000|2021-10-06 03:57:20|206275.4|206125.4|206277|206127|206278.2|206128.2|206275.4|206125.4|10
1633492650000|2021-10-06 03:57:30|206276.9|206126.9|206279.1|206129.1|206296.7|206146.7|206276.9|206126.9|21
1633492660000|2021-10-06 03:57:40|206278.8|206128.8|206280.7|206130.7|206291.9|206141.9|206278.8|206128.8|19
1633492670000|2021-10-06 03:57:50|206280.9|206130.9|206280.8|206130.8|206281|206131|206280.5|206130.5|6
1633492680000|2021-10-06 03:58:00|206281.4|206131.4|206280.3|206130.3|206285.4|206135.4|206280.1|206130.1|12
1633492690000|2021-10-06 03:58:10|206280|206130|206279.2|206129.2|206280.1|206130.1|206278.5|206128.5|10
1633492700000|2021-10-06 03:58:20|206279.4|206129.4|206282.6|206132.6|206284.1|206134.1|206278.8|206128.8|9
1633492710000|2021-10-06 03:58:30|206281.8|206131.8|206280.2|206130.2|206285.4|206135.4|206280.2|206130.2|7
1633492720000|2021-10-06 03:58:40|206279.5|206129.5|206287.3|206137.3|206287.3|206137.3|206278.2|206128.2|16
1633492730000|2021-10-06 03:58:50|206285|206135|206282.2|206132.2|206285|206135|206282.2|206132.2|8
1633492740000|2021-10-06 03:59:00|206282.1|206132.1|206281.1|206131.1|206282.3|206132.3|206281|206131|17
1633492750000|2021-10-06 03:59:10|206280.3|206130.3|206280.8|206130.8|206286.2|206136.2|206279.2|206129.2|13
1633492760000|2021-10-06 03:59:20|206280|206130|206305.8|206155.8|206307.4|206157.4|206279.9|206129.9|23
1633492770000|2021-10-06 03:59:30|206302.2|206152.2|206301.5|206151.5|206303.4|206153.4|206301.5|206151.5|14
1633492780000|2021-10-06 03:59:40|206301.8|206151.8|206303.5|206153.5|206312.9|206162.9|206300.6|206150.6|22
1633492790000|2021-10-06 03:59:50|206304.8|206154.8|206311.4|206161.4|206311.9|206161.9|206303.3|206153.3|17
1633492800000|2021-10-06 04:00:00|206311.7|206161.7|206311.9|206161.9|206312.2|206162.2|206310.5|206160.5|16
1633492810000|2021-10-06 04:00:10|206312.1|206162.1|206324|206174|206325.1|206175.1|206311.8|206161.8|12
1633492820000|2021-10-06 04:00:20|206324.8|206174.8|206327.8|206177.8|206336.8|206186.8|206322.7|206172.7|7
1633492830000|2021-10-06 04:00:30|206328.3|206178.3|206329.9|206179.9|206329.9|206179.9|206324.5|206174.5|12
1633492840000|2021-10-06 04:00:40|206327.6|206177.6|206323.9|206173.9|206327.6|206177.6|206323.9|206173.9|10
1633492850000|2021-10-06 04:00:50|206324|206174|206330.9|206180.9|206330.9|206180.9|206324|206174|8
1633492860000|2021-10-06 04:01:00|206329.8|206179.8|206327.8|206177.8|206329.8|206179.8|206327.7|206177.7|8
1633492870000|2021-10-06 04:01:10|206328.6|206178.6|206325.2|206175.2|206328.6|206178.6|206323.8|206173.8|7
1633492880000|2021-10-06 04:01:20|206324.9|206174.9|206322.2|206172.2|206325.3|206175.3|206322.2|206172.2|6
1633492890000|2021-10-06 04:01:30|206322.1|206172.1|206323.9|206173.9|206324.9|206174.9|206321.6|206171.6|13
1633492900000|2021-10-06 04:01:40|206323.7|206173.7|206312.5|206162.5|206323.7|206173.7|206312.5|206162.5|18
1633492910000|2021-10-06 04:01:50|206314.1|206164.1|206311.5|206161.5|206316.7|206166.7|206308.1|206158.1|32
1633492920000|2021-10-06 04:02:00|206310.4|206160.4|206309.4|206159.4|206311.3|206161.3|206307.7|206157.7|20
1633492930000|2021-10-06 04:02:10|206309.2|206159.2|206309.1|206159.1|206309.7|206159.7|206308.3|206158.3|7
1633492940000|2021-10-06 04:02:20|206309.6|206159.6|206302.5|206152.5|206312.9|206162.9|206301.3|206151.3|18
1633492950000|2021-10-06 04:02:30|206302.8|206152.8|206300.3|206150.3|206303.8|206153.8|206299.5|206149.5|8
1633492960000|2021-10-06 04:02:40|206301.2|206151.2|206310.9|206160.9|206317.5|206167.5|206301|206151|11
1633492970000|2021-10-06 04:02:50|206310.7|206160.7|206310.5|206160.5|206310.9|206160.9|206309.6|206159.6|19
1633492980000|2021-10-06 04:03:00|206310.3|206160.3|206303|206153|206310.7|206160.7|206303|206153|17
1633492990000|2021-10-06 04:03:10|206302|206152|206310.8|206160.8|206311.8|206161.8|206296.1|206146.1|17
1633493000000|2021-10-06 04:03:20|206310.9|206160.9|206315.1|206165.1|206316.5|206166.5|206310.5|206160.5|15
1633493010000|2021-10-06 04:03:30|206316|206166|206322.4|206172.4|206323.5|206173.5|206315.4|206165.4|21
1633493020000|2021-10-06 04:03:40|206322.6|206172.6|206326.7|206176.7|206329.1|206179.1|206322.1|206172.1|11
1633493030000|2021-10-06 04:03:50|206326.1|206176.1|206325.9|206175.9|206327.9|206177.9|206324.3|206174.3|10
1633493040000|2021-10-06 04:04:00|206326.5|206176.5|206325.8|206175.8|206330.9|206180.9|206325.8|206175.8|13
1633493050000|2021-10-06 04:04:10|206323.3|206173.3|206323.5|206173.5|206325.9|206175.9|206322.9|206172.9|11
1633493060000|2021-10-06 04:04:20|206323.4|206173.4|206327.2|206177.2|206329.5|206179.5|206322.2|206172.2|13
1633493070000|2021-10-06 04:04:30|206327.5|206177.5|206325.6|206175.6|206329.3|206179.3|206325.6|206175.6|13
1633493080000|2021-10-06 04:04:40|206326.2|206176.2|206323.4|206173.4|206326.3|206176.3|206323.3|206173.3|10
1633493090000|2021-10-06 04:04:50|206329.2|206179.2|206345|206195|206352.4|206202.4|206326.1|206176.1|14
1633493100000|2021-10-06 04:05:00|206344.5|206194.5|206344.8|206194.8|206346.7|206196.7|206343.2|206193.2|17
1633493110000|2021-10-06 04:05:10|206344.6|206194.6|206344.9|206194.9|206345.2|206195.2|206344.5|206194.5|9
1633493120000|2021-10-06 04:05:20|206345.7|206195.7|206344.8|206194.8|206350.8|206200.8|206342.3|206192.3|20
1633493130000|2021-10-06 04:05:30|206345.7|206195.7|206349.7|206199.7|206354.1|206204.1|206344.3|206194.3|15
1633493140000|2021-10-06 04:05:40|206349.5|206199.5|206351.8|206201.8|206352.4|206202.4|206349.5|206199.5|13
1633493150000|2021-10-06 04:05:50|206352|206202|206354.4|206204.4|206356.3|206206.3|206351.4|206201.4|12
1633493160000|2021-10-06 04:06:00|206355|206205|206354|206204|206356.9|206206.9|206354|206204|12
1633493170000|2021-10-06 04:06:10|206353.6|206203.6|206355.6|206205.6|206355.6|206205.6|206353.4|206203.4|14
1633493180000|2021-10-06 04:06:20|206355.3|206205.3|206356.5|206206.5|206359|206209|206354.3|206204.3|7
1633493190000|2021-10-06 04:06:30|206356.8|206206.8|206356.3|206206.3|206357.4|206207.4|206354.5|206204.5|12
1633493200000|2021-10-06 04:06:40|206356|206206|206360.7|206210.7|206361.4|206211.4|206355.6|206205.6|12
1633493210000|2021-10-06 04:06:50|206357.4|206207.4|206364.2|206214.2|206365.7|206215.7|206357.4|206207.4|19
1633493220000|2021-10-06 04:07:00|206365.3|206215.3|206364.9|206214.9|206365.9|206215.9|206363.7|206213.7|16
1633493230000|2021-10-06 04:07:10|206365.4|206215.4|206370.8|206220.8|206373.4|206223.4|206365.4|206215.4|19
1633493240000|2021-10-06 04:07:20|206371.2|206221.2|206366.4|206216.4|206371.2|206221.2|206365.5|206215.5|14
1633493250000|2021-10-06 04:07:30|206366.9|206216.9|206370.1|206220.1|206372.6|206222.6|206366.2|206216.2|18
1633493260000|2021-10-06 04:07:40|206368.1|206218.1|206368|206218|206370.4|206220.4|206368|206218|7
1633493270000|2021-10-06 04:07:50|206367.6|206217.6|206371.3|206221.3|206373|206223|206367.5|206217.5|10
1633493280000|2021-10-06 04:08:00|206371.2|206221.2|206368.3|206218.3|206371.2|206221.2|206365.8|206215.8|14
1633493290000|2021-10-06 04:08:10|206368.1|206218.1|206371|206221|206372|206222|206367.6|206217.6|11
1633493300000|2021-10-06 04:08:20|206371.1|206221.1|206369.1|206219.1|206372.5|206222.5|206369.1|206219.1|11
1633493310000|2021-10-06 04:08:30|206369.3|206219.3|206373.8|206223.8|206378.9|206228.9|206367|206217|8
1633493320000|2021-10-06 04:08:40|206372.5|206222.5|206366.5|206216.5|206373.4|206223.4|206365.3|206215.3|20
1633493330000|2021-10-06 04:08:50|206366.9|206216.9|206369|206219|206371.3|206221.3|206365.4|206215.4|15
1633493340000|2021-10-06 04:09:00|206369.1|206219.1|206372|206222|206372|206222|206368.4|206218.4|14
1633493350000|2021-10-06 04:09:10|206371.8|206221.8|206398.2|206248.2|206399.5|206249.5|206371.8|206221.8|19
1633493360000|2021-10-06 04:09:20|206400.9|206250.9|206398.8|206248.8|206405.7|206255.7|206397.9|206247.9|27
1633493370000|2021-10-06 04:09:30|206398.9|206248.9|206393.8|206243.8|206400.7|206250.7|206390.4|206240.4|27
1633493380000|2021-10-06 04:09:40|206394.7|206244.7|206393.4|206243.4|206394.7|206244.7|206392.3|206242.3|18
1633493390000|2021-10-06 04:09:50|206393.9|206243.9|206391.9|206241.9|206393.9|206243.9|206391.4|206241.4|25
1633493400000|2021-10-06 04:10:00|206393|206243|206399.6|206249.6|206399.6|206249.6|206393|206243|14
1633493410000|2021-10-06 04:10:10|206398.8|206248.8|206398.5|206248.5|206400.8|206250.8|206398.5|206248.5|14
1633493420000|2021-10-06 04:10:20|206398.9|206248.9|206403.9|206253.9|206404.9|206254.9|206396.7|206246.7|14
1633493430000|2021-10-06 04:10:30|206399.9|206249.9|206403.8|206253.8|206404.1|206254.1|206396.9|206246.9|23
1633493440000|2021-10-06 04:10:40|206404.7|206254.7|206404.5|206254.5|206406.1|206256.1|206404|206254|21
1633493450000|2021-10-06 04:10:50|206405.1|206255.1|206407|206257|206407.7|206257.7|206404.7|206254.7|9
1633493460000|2021-10-06 04:11:00|206406.8|206256.8|206405.9|206255.9|206407|206257|206404.2|206254.2|22
1633493470000|2021-10-06 04:11:10|206406.2|206256.2|206406.2|206256.2|206406.3|206256.3|206405.4|206255.4|15
1633493480000|2021-10-06 04:11:20|206405.8|206255.8|206406.3|206256.3|206407.7|206257.7|206405.7|206255.7|13
1633493490000|2021-10-06 04:11:30|206406.5|206256.5|206406.2|206256.2|206406.9|206256.9|206404.2|206254.2|18
1633493500000|2021-10-06 04:11:40|206406.1|206256.1|206404.9|206254.9|206406.1|206256.1|206403.7|206253.7|12
1633493510000|2021-10-06 04:11:50|206405.4|206255.4|206407|206257|206407|206257|206404.9|206254.9|14
1633493520000|2021-10-06 04:12:00|206407.2|206257.2|206407.5|206257.5|206407.9|206257.9|206406.5|206256.5|16
1633493530000|2021-10-06 04:12:10|206407.1|206257.1|206410|206260|206410|206260|206405.8|206255.8|11
1633493540000|2021-10-06 04:12:20|206409.5|206259.5|206408.4|206258.4|206411.6|206261.6|206405|206255|17
1633493550000|2021-10-06 04:12:30|206409.1|206259.1|206415.1|206265.1|206415.1|206265.1|206408.1|206258.1|19
1633493560000|2021-10-06 04:12:40|206414.3|206264.3|206411.1|206261.1|206414.3|206264.3|206410.5|206260.5|12
1633493570000|2021-10-06 04:12:50|206411.2|206261.2|206408.8|206258.8|206411.9|206261.9|206408.7|206258.7|17
1633493580000|2021-10-06 04:13:00|206409|206259|206412|206262|206412|206262|206406.4|206256.4|13
1633493590000|2021-10-06 04:13:10|206413.1|206263.1|206414.1|206264.1|206414.1|206264.1|206404.7|206254.7|23
1633493600000|2021-10-06 04:13:20|206412.8|206262.8|206409.2|206259.2|206412.8|206262.8|206406|206256|16
1633493610000|2021-10-06 04:13:30|206411.3|206261.3|206410.3|206260.3|206411.3|206261.3|206409.6|206259.6|14
1633493620000|2021-10-06 04:13:40|206409.7|206259.7|206442.5|206292.5|206442.7|206292.7|206409.7|206259.7|17
1633493630000|2021-10-06 04:13:50|206442.6|206292.6|206444.8|206294.8|206445.1|206295.1|206441.9|206291.9|23
1633493640000|2021-10-06 04:14:00|206444.7|206294.7|206448.8|206298.8|206450.1|206300.1|206443.2|206293.2|19
1633493650000|2021-10-06 04:14:10|206448.6|206298.6|206449.8|206299.8|206449.8|206299.8|206447.3|206297.3|10
1633493660000|2021-10-06 04:14:20|206449.1|206299.1|206445.8|206295.8|206450.1|206300.1|206445.6|206295.6|13
1633493670000|2021-10-06 04:14:30|206445.6|206295.6|206445.7|206295.7|206447.7|206297.7|206444.9|206294.9|20
1633493680000|2021-10-06 04:14:40|206445.6|206295.6|206448.9|206298.9|206448.9|206298.9|206445.6|206295.6|18
1633493690000|2021-10-06 04:14:50|206448.8|206298.8|206448.4|206298.4|206450.1|206300.1|206448.1|206298.1|15
1633493700000|2021-10-06 04:15:00|206448.5|206298.5|206446.6|206296.6|206449.8|206299.8|206445.4|206295.4|18
1633493710000|2021-10-06 04:15:10|206446.2|206296.2|206465.7|206315.7|206468.6|206318.6|206446.2|206296.2|14
1633493720000|2021-10-06 04:15:20|206460.1|206310.1|206461.4|206311.4|206461.8|206311.8|206456.8|206306.8|31
1633493730000|2021-10-06 04:15:30|206461|206311|206460|206310|206461.1|206311.1|206459|206309|27
1633493740000|2021-10-06 04:15:40|206460.1|206310.1|206479.9|206329.9|206479.9|206329.9|206459.8|206309.8|26
1633493750000|2021-10-06 04:15:50|206477.1|206327.1|206474|206324|206477.1|206327.1|206471.9|206321.9|14
1633493760000|2021-10-06 04:16:00|206475.4|206325.4|206474.1|206324.1|206475.5|206325.5|206473.8|206323.8|12
1633493770000|2021-10-06 04:16:10|206473.2|206323.2|206472.9|206322.9|206476.7|206326.7|206472|206322|18
1633493780000|2021-10-06 04:16:20|206473.2|206323.2|206467|206317|206473.2|206323.2|206449.1|206299.1|21
1633493790000|2021-10-06 04:16:30|206468.2|206318.2|206469.3|206319.3|206470|206320|206466.1|206316.1|17
1633493800000|2021-10-06 04:16:40|206467.8|206317.8|206446.6|206296.6|206469.6|206319.6|206445.1|206295.1|18
1633493810000|2021-10-06 04:16:50|206447.2|206297.2|206445.2|206295.2|206447.2|206297.2|206444|206294|20
1633493820000|2021-10-06 04:17:00|206445.1|206295.1|206444.5|206294.5|206448.1|206298.1|206443.5|206293.5|18
1633493830000|2021-10-06 04:17:10|206444.7|206294.7|206449.1|206299.1|206450.5|206300.5|206443.8|206293.8|24
1633493840000|2021-10-06 04:17:20|206449|206299|206450.4|206300.4|206452.4|206302.4|206448.4|206298.4|19
1633493850000|2021-10-06 04:17:30|206450.8|206300.8|206445.6|206295.6|206451.5|206301.5|206445.4|206295.4|21
1633493860000|2021-10-06 04:17:40|206445.7|206295.7|206448.3|206298.3|206449.9|206299.9|206444.6|206294.6|21
1633493870000|2021-10-06 04:17:50|206448.1|206298.1|206449.4|206299.4|206449.7|206299.7|206448.1|206298.1|14
1633493880000|2021-10-06 04:18:00|206449.6|206299.6|206447.2|206297.2|206450|206300|206444|206294|17
1633493890000|2021-10-06 04:18:10|206449.6|206299.6|206448.3|206298.3|206450.6|206300.6|206447.1|206297.1|12
1633493900000|2021-10-06 04:18:20|206448.4|206298.4|206450.8|206300.8|206451.8|206301.8|206446.9|206296.9|17
1633493910000|2021-10-06 04:18:30|206450.2|206300.2|206481.8|206331.8|206482.2|206332.2|206449.5|206299.5|22
1633493920000|2021-10-06 04:18:40|206479.3|206329.3|206476.1|206326.1|206481.4|206331.4|206475.6|206325.6|23
1633493930000|2021-10-06 04:18:50|206478.4|206328.4|206476.8|206326.8|206478.5|206328.5|206476.8|206326.8|13
1633493940000|2021-10-06 04:19:00|206477.5|206327.5|206479.5|206329.5|206479.5|206329.5|206477.5|206327.5|11
1633493950000|2021-10-06 04:19:10|206485.7|206335.7|206476.1|206326.1|206485.7|206335.7|206475.1|206325.1|21
1633493960000|2021-10-06 04:19:20|206475.3|206325.3|206474.3|206324.3|206476.8|206326.8|206473.5|206323.5|12
1633493970000|2021-10-06 04:19:30|206474.4|206324.4|206482|206332|206482|206332|206474.4|206324.4|12
1633493980000|2021-10-06 04:19:40|206481.8|206331.8|206482.5|206332.5|206482.5|206332.5|206480.6|206330.6|16
1633493990000|2021-10-06 04:19:50|206482.6|206332.6|206480.9|206330.9|206482.6|206332.6|206480.6|206330.6|18
1633494000000|2021-10-06 04:20:00|206481.1|206331.1|206480.6|206330.6|206489.6|206339.6|206480|206330|27
1633494010000|2021-10-06 04:20:10|206479.8|206329.8|206484.8|206334.8|206486.8|206336.8|206479.8|206329.8|17
1633494020000|2021-10-06 04:20:20|206485.2|206335.2|206482.7|206332.7|206486.2|206336.2|206482.7|206332.7|16
1633494030000|2021-10-06 04:20:30|206482.5|206332.5|206482.3|206332.3|206483.1|206333.1|206480.9|206330.9|19
1633494040000|2021-10-06 04:20:40|206482.5|206332.5|206482.7|206332.7|206483.4|206333.4|206482.3|206332.3|21
1633494050000|2021-10-06 04:20:50|206483|206333|206486.3|206336.3|206486.6|206336.6|206483|206333|22
1633494060000|2021-10-06 04:21:00|206486.6|206336.6|206486.3|206336.3|206486.6|206336.6|206482|206332|25
1633494070000|2021-10-06 04:21:10|206486.5|206336.5|206483.3|206333.3|206486.5|206336.5|206482.3|206332.3|24
1633494080000|2021-10-06 04:21:20|206483|206333|206481.8|206331.8|206484.8|206334.8|206481.1|206331.1|22
1633494090000|2021-10-06 04:21:30|206481.6|206331.6|206482.7|206332.7|206484.1|206334.1|206481.5|206331.5|14
1633494100000|2021-10-06 04:21:40|206482.9|206332.9|206489.2|206339.2|206489.2|206339.2|206482.9|206332.9|19
1633494110000|2021-10-06 04:21:50|206488.6|206338.6|206492.4|206342.4|206492.4|206342.4|206488.6|206338.6|14
1633494120000|2021-10-06 04:22:00|206492.3|206342.3|206490.5|206340.5|206492.9|206342.9|206490.1|206340.1|14
1633494130000|2021-10-06 04:22:10|206489.9|206339.9|206491.5|206341.5|206492.2|206342.2|206488.9|206338.9|16
1633494140000|2021-10-06 04:22:20|206492.3|206342.3|206491.4|206341.4|206492.3|206342.3|206490.7|206340.7|10
1633494150000|2021-10-06 04:22:30|206492.3|206342.3|206490.5|206340.5|206493.4|206343.4|206490.5|206340.5|10
1633494160000|2021-10-06 04:22:40|206490.9|206340.9|206492.4|206342.4|206496.6|206346.6|206490.8|206340.8|11
1633494170000|2021-10-06 04:22:50|206493.7|206343.7|206490.2|206340.2|206493.7|206343.7|206490.1|206340.1|9
1633494180000|2021-10-06 04:23:00|206490.1|206340.1|206493.6|206343.6|206499.2|206349.2|206490.1|206340.1|4
1633494190000|2021-10-06 04:23:10|206495.7|206345.7|206489.2|206339.2|206495.7|206345.7|206488.9|206338.9|12
1633494200000|2021-10-06 04:23:20|206488.7|206338.7|206491.7|206341.7|206491.9|206341.9|206488.7|206338.7|13
1633494210000|2021-10-06 04:23:30|206491.2|206341.2|206492.7|206342.7|206493.8|206343.8|206490.4|206340.4|13
1633494220000|2021-10-06 04:23:40|206492.5|206342.5|206489.7|206339.7|206492.7|206342.7|206489.6|206339.6|9
1633494230000|2021-10-06 04:23:50|206489.3|206339.3|206492.1|206342.1|206493.3|206343.3|206489.3|206339.3|15
1633494240000|2021-10-06 04:24:00|206492|206342|206488.6|206338.6|206495.4|206345.4|206485.2|206335.2|23
1633494250000|2021-10-06 04:24:10|206489.2|206339.2|206482.8|206332.8|206489.2|206339.2|206480|206330|24
1633494260000|2021-10-06 04:24:20|206483.1|206333.1|206477.9|206327.9|206483.1|206333.1|206474.3|206324.3|29
1633494270000|2021-10-06 04:24:30|206477.3|206327.3|206477.8|206327.8|206478.7|206328.7|206477.2|206327.2|29
1633494280000|2021-10-06 04:24:40|206478.9|206328.9|206479.9|206329.9|206480.6|206330.6|206477.9|206327.9|21
1633494290000|2021-10-06 04:24:50|206480.1|206330.1|206480.9|206330.9|206482.3|206332.3|206479.1|206329.1|20
1633494300000|2021-10-06 04:25:00|206480.6|206330.6|206484.2|206334.2|206489.2|206339.2|206480.6|206330.6|20
1633494310000|2021-10-06 04:25:10|206484.6|206334.6|206491.9|206341.9|206492.5|206342.5|206482.4|206332.4|16
1633494320000|2021-10-06 04:25:20|206493.9|206343.9|206484|206334|206494.3|206344.3|206483|206333|23
1633494330000|2021-10-06 04:25:30|206487.1|206337.1|206482.5|206332.5|206488|206338|206482.5|206332.5|17
1633494340000|2021-10-06 04:25:40|206482.6|206332.6|206478.3|206328.3|206483.1|206333.1|206478.3|206328.3|16
1633494350000|2021-10-06 04:25:50|206479.1|206329.1|206475.7|206325.7|206479.5|206329.5|206474.7|206324.7|15
1633494360000|2021-10-06 04:26:00|206475.6|206325.6|206478.3|206328.3|206479.2|206329.2|206474.5|206324.5|14
1633494370000|2021-10-06 04:26:10|206475.4|206325.4|206478.2|206328.2|206478.2|206328.2|206475.4|206325.4|14
1633494380000|2021-10-06 04:26:20|206477.6|206327.6|206475|206325|206480.1|206330.1|206473.2|206323.2|12
1633494390000|2021-10-06 04:26:30|206476.2|206326.2|206473.8|206323.8|206477.1|206327.1|206471.6|206321.6|8
1633494400000|2021-10-06 04:26:40|206475.2|206325.2|206474.3|206324.3|206479.1|206329.1|206474|206324|17
1633494410000|2021-10-06 04:26:50|206475.1|206325.1|206474.3|206324.3|206476.5|206326.5|206473|206323|10
1633494420000|2021-10-06 04:27:00|206475.1|206325.1|206478.1|206328.1|206480.8|206330.8|206473.6|206323.6|18
1633494430000|2021-10-06 04:27:10|206478.2|206328.2|206481.2|206331.2|206482.1|206332.1|206477.9|206327.9|22
1633494440000|2021-10-06 04:27:20|206481.8|206331.8|206480.2|206330.2|206481.9|206331.9|206479.9|206329.9|10
1633494450000|2021-10-06 04:27:30|206479.1|206329.1|206489.1|206339.1|206492.8|206342.8|206479.1|206329.1|28
1633494460000|2021-10-06 04:27:40|206488.9|206338.9|206488.9|206338.9|206489.5|206339.5|206487.2|206337.2|19
1633494470000|2021-10-06 04:27:50|206491.4|206341.4|206489.9|206339.9|206492.1|206342.1|206487.6|206337.6|27
1633494480000|2021-10-06 04:28:00|206489|206339|206488.4|206338.4|206490.8|206340.8|206487.4|206337.4|23
1633494490000|2021-10-06 04:28:10|206487.6|206337.6|206490.3|206340.3|206491.6|206341.6|206487.6|206337.6|15
1633494500000|2021-10-06 04:28:20|206489.4|206339.4|206490.4|206340.4|206492.6|206342.6|206488.2|206338.2|24
1633494510000|2021-10-06 04:28:30|206490.8|206340.8|206490.4|206340.4|206492|206342|206489.7|206339.7|28
1633494520000|2021-10-06 04:28:40|206489.9|206339.9|206490.7|206340.7|206492.2|206342.2|206489.9|206339.9|23
1633494530000|2021-10-06 04:28:50|206491|206341|206489.2|206339.2|206495.6|206345.6|206488.3|206338.3|27
1633494540000|2021-10-06 04:29:00|206489.8|206339.8|206490.5|206340.5|206492.1|206342.1|206489.7|206339.7|18
1633494550000|2021-10-06 04:29:10|206490.6|206340.6|206489.5|206339.5|206490.8|206340.8|206489.3|206339.3|15
1633494560000|2021-10-06 04:29:20|206489.6|206339.6|206489.4|206339.4|206490|206340|206488.1|206338.1|14
1633494570000|2021-10-06 04:29:30|206489.7|206339.7|206489|206339|206491.6|206341.6|206488.1|206338.1|17
1633494580000|2021-10-06 04:29:40|206489.3|206339.3|206489.8|206339.8|206489.9|206339.9|206489.3|206339.3|5
1633494590000|2021-10-06 04:29:50|206489.7|206339.7|206487.8|206337.8|206490.5|206340.5|206487.2|206337.2|9
1633494600000|2021-10-06 04:30:00|206487.9|206337.9|206491.2|206341.2|206494.7|206344.7|206487.9|206337.9|26
1633494610000|2021-10-06 04:30:10|206490.5|206340.5|206490.9|206340.9|206490.9|206340.9|206489.3|206339.3|18
1633494620000|2021-10-06 04:30:20|206490.8|206340.8|206489|206339|206490.8|206340.8|206488.7|206338.7|11
1633494630000|2021-10-06 04:30:30|206488.6|206338.6|206489.5|206339.5|206490.2|206340.2|206486.6|206336.6|16
1633494640000|2021-10-06 04:30:40|206489.8|206339.8|206490.8|206340.8|206492.7|206342.7|206489.5|206339.5|13
1633494650000|2021-10-06 04:30:50|206490|206340|206490.6|206340.6|206492.6|206342.6|206488|206338|17
1633494660000|2021-10-06 04:31:00|206489.6|206339.6|206487.4|206337.4|206490.3|206340.3|206487.4|206337.4|16
1633494670000|2021-10-06 04:31:10|206487.2|206337.2|206489.7|206339.7|206490.2|206340.2|206487.2|206337.2|13
1633494680000|2021-10-06 04:31:20|206489.8|206339.8|206492.1|206342.1|206493|206343|206488.1|206338.1|20
1633494690000|2021-10-06 04:31:30|206491|206341|206491.6|206341.6|206491.6|206341.6|206489.5|206339.5|16
1633494700000|2021-10-06 04:31:40|206491.7|206341.7|206491.4|206341.4|206493.4|206343.4|206490.2|206340.2|18
1633494710000|2021-10-06 04:31:50|206491.3|206341.3|206488.4|206338.4|206491.3|206341.3|206486.7|206336.7|17
1633494720000|2021-10-06 04:32:00|206488.2|206338.2|206486.8|206336.8|206488.2|206338.2|206486.4|206336.4|15
1633494730000|2021-10-06 04:32:10|206487.2|206337.2|206487.4|206337.4|206489|206339|206487.1|206337.1|9
1633494740000|2021-10-06 04:32:20|206488|206338|206484.9|206334.9|206488.6|206338.6|206484.9|206334.9|12
1633494750000|2021-10-06 04:32:30|206485.6|206335.6|206518.2|206368.2|206533.9|206383.9|206482.7|206332.7|23
1633494760000|2021-10-06 04:32:40|206517.9|206367.9|206480.6|206330.6|206518.5|206368.5|206474.9|206324.9|35
1633494770000|2021-10-06 04:32:50|206480.2|206330.2|206477.6|206327.6|206480.2|206330.2|206474.2|206324.2|24
1633494780000|2021-10-06 04:33:00|206477.9|206327.9|206476.8|206326.8|206478.5|206328.5|206472|206322|25
1633494790000|2021-10-06 04:33:10|206477.3|206327.3|206477.2|206327.2|206477.3|206327.3|206475.7|206325.7|12
1633494800000|2021-10-06 04:33:20|206476.5|206326.5|206471.4|206321.4|206476.5|206326.5|206471.4|206321.4|9
1633494810000|2021-10-06 04:33:30|206471.8|206321.8|206470.6|206320.6|206476.1|206326.1|206470.5|206320.5|17
1633494820000|2021-10-06 04:33:40|206472.8|206322.8|206469|206319|206474|206324|206468.5|206318.5|14
1633494830000|2021-10-06 04:33:50|206469.2|206319.2|206465.5|206315.5|206469.2|206319.2|206464.6|206314.6|8
1633494840000|2021-10-06 04:34:00|206465.2|206315.2|206467.3|206317.3|206468.3|206318.3|206463.8|206313.8|10
1633494850000|2021-10-06 04:34:10|206466.8|206316.8|206466.5|206316.5|206466.8|206316.8|206466.3|206316.3|9
1633494860000|2021-10-06 04:34:20|206466.2|206316.2|206465.4|206315.4|206467.1|206317.1|206465.4|206315.4|8
1633494870000|2021-10-06 04:34:30|206464.8|206314.8|206465|206315|206469.8|206319.8|206464.5|206314.5|9
1633494880000|2021-10-06 04:34:40|206464.9|206314.9|206466.4|206316.4|206466.4|206316.4|206462.8|206312.8|11
1633494890000|2021-10-06 04:34:50|206466.5|206316.5|206468.1|206318.1|206470.3|206320.3|206465.7|206315.7|12
1633494900000|2021-10-06 04:35:00|206467.7|206317.7|206467.8|206317.8|206467.8|206317.8|206466.8|206316.8|11
1633494910000|2021-10-06 04:35:10|206468.7|206318.7|206474.4|206324.4|206476.4|206326.4|206468.6|206318.6|22
1633494920000|2021-10-06 04:35:20|206474.3|206324.3|206476.8|206326.8|206478.2|206328.2|206474|206324|19
1633494930000|2021-10-06 04:35:30|206480.7|206330.7|206476.2|206326.2|206480.7|206330.7|206476|206326|19
1633494940000|2021-10-06 04:35:40|206476.4|206326.4|206514.4|206364.4|206514.9|206364.9|206475.4|206325.4|22
1633494950000|2021-10-06 04:35:50|206514.8|206364.8|206512.9|206362.9|206515.2|206365.2|206512.5|206362.5|14
1633494960000|2021-10-06 04:36:00|206516|206366|206514.2|206364.2|206516.6|206366.6|206514.2|206364.2|15
1633494970000|2021-10-06 04:36:10|206514.6|206364.6|206511.1|206361.1|206519.4|206369.4|206509.6|206359.6|15
1633494980000|2021-10-06 04:36:20|206509.7|206359.7|206511.9|206361.9|206512.3|206362.3|206508.8|206358.8|21
1633494990000|2021-10-06 04:36:30|206510.5|206360.5|206511.9|206361.9|206512.4|206362.4|206510.5|206360.5|13
1633495000000|2021-10-06 04:36:40|206512.3|206362.3|206512.5|206362.5|206513.9|206363.9|206511.8|206361.8|10
1633495010000|2021-10-06 04:36:50|206510.3|206360.3|206512.8|206362.8|206513.2|206363.2|206510.3|206360.3|8
1633495020000|2021-10-06 04:37:00|206513.5|206363.5|206513.9|206363.9|206514.4|206364.4|206511.7|206361.7|18
1633495030000|2021-10-06 04:37:10|206514.4|206364.4|206511.3|206361.3|206514.7|206364.7|206511|206361|19
1633495040000|2021-10-06 04:37:20|206512.5|206362.5|206512.6|206362.6|206512.6|206362.6|206510.6|206360.6|10
1633495050000|2021-10-06 04:37:30|206513.2|206363.2|206513.2|206363.2|206516|206366|206512.7|206362.7|19
1633495060000|2021-10-06 04:37:40|206513.7|206363.7|206513.8|206363.8|206515.6|206365.6|206513.7|206363.7|21
1633495070000|2021-10-06 04:37:50|206513.6|206363.6|206512.1|206362.1|206514.5|206364.5|206511.9|206361.9|14
1633495080000|2021-10-06 04:38:00|206512|206362|206516.1|206366.1|206516.1|206366.1|206512|206362|24
1633495090000|2021-10-06 04:38:10|206516|206366|206516.1|206366.1|206516.5|206366.5|206514.1|206364.1|27
1633495100000|2021-10-06 04:38:20|206516|206366|206511.6|206361.6|206516|206366|206511.6|206361.6|18
1633495110000|2021-10-06 04:38:30|206511.7|206361.7|206517.2|206367.2|206518|206368|206511.5|206361.5|9
1633495120000|2021-10-06 04:38:40|206517.1|206367.1|206518.3|206368.3|206519.9|206369.9|206515.8|206365.8|18
1633495130000|2021-10-06 04:38:50|206517.5|206367.5|206517.5|206367.5|206517.5|206367.5|206517|206367|10
1633495140000|2021-10-06 04:39:00|206517.7|206367.7|206518.9|206368.9|206519.2|206369.2|206516.4|206366.4|17
1633495150000|2021-10-06 04:39:10|206518.6|206368.6|206517.7|206367.7|206518.9|206368.9|206514.4|206364.4|16
1633495160000|2021-10-06 04:39:20|206518.1|206368.1|206518.5|206368.5|206518.5|206368.5|206515.7|206365.7|18
1633495170000|2021-10-06 04:39:30|206518.3|206368.3|206519.1|206369.1|206519.9|206369.9|206516.9|206366.9|15
1633495180000|2021-10-06 04:39:40|206519.2|206369.2|206517.6|206367.6|206519.4|206369.4|206517.5|206367.5|13
1633495190000|2021-10-06 04:39:50|206518.3|206368.3|206518.4|206368.4|206518.6|206368.6|206515.9|206365.9|19
1633495200000|2021-10-06 04:40:00|206518.2|206368.2|206521.7|206371.7|206522|206372|206518.2|206368.2|12
1633495210000|2021-10-06 04:40:10|206521.8|206371.8|206522.9|206372.9|206523.8|206373.8|206521|206371|20
1633495220000|2021-10-06 04:40:20|206523.6|206373.6|206524.1|206374.1|206524.7|206374.7|206522.3|206372.3|13
1633495230000|2021-10-06 04:40:30|206524.3|206374.3|206520.6|206370.6|206524.3|206374.3|206519|206369|22
1633495240000|2021-10-06 04:40:40|206520.7|206370.7|206520.3|206370.3|206520.9|206370.9|206519.4|206369.4|23
1633495250000|2021-10-06 04:40:50|206520.4|206370.4|206515.7|206365.7|206520.4|206370.4|206511.8|206361.8|22
1633495260000|2021-10-06 04:41:00|206516.6|206366.6|206521.4|206371.4|206522.3|206372.3|206516.6|206366.6|19
1633495270000|2021-10-06 04:41:10|206521.2|206371.2|206522|206372|206523.6|206373.6|206520.6|206370.6|16
1633495280000|2021-10-06 04:41:20|206523.7|206373.7|206525.6|206375.6|206527.8|206377.8|206522.4|206372.4|25
1633495290000|2021-10-06 04:41:30|206528.5|206378.5|206528.5|206378.5|206531.5|206381.5|206528.1|206378.1|22
1633495300000|2021-10-06 04:41:40|206527.6|206377.6|206532|206382|206533.7|206383.7|206526.9|206376.9|17
1633495310000|2021-10-06 04:41:50|206531.8|206381.8|206532.7|206382.7|206532.7|206382.7|206529.8|206379.8|18
1633495320000|2021-10-06 04:42:00|206532.1|206382.1|206563|206413|206575|206425|206531.2|206381.2|18
1633495330000|2021-10-06 04:42:10|206563.5|206413.5|206576.7|206426.7|206605.7|206455.7|206563.5|206413.5|28
1633495340000|2021-10-06 04:42:20|206577.2|206427.2|206598.2|206448.2|206598.2|206448.2|206577.2|206427.2|36
1633495350000|2021-10-06 04:42:30|206597.7|206447.7|206593.3|206443.3|206597.7|206447.7|206587.7|206437.7|26
1633495360000|2021-10-06 04:42:40|206593.6|206443.6|206595|206445|206596.5|206446.5|206592.9|206442.9|21
1633495370000|2021-10-06 04:42:50|206595.1|206445.1|206594.5|206444.5|206597|206447|206594.2|206444.2|18
1633495380000|2021-10-06 04:43:00|206595|206445|206598.5|206448.5|206607.5|206457.5|206594.5|206444.5|21
1633495390000|2021-10-06 04:43:10|206598.7|206448.7|206601.5|206451.5|206605.6|206455.6|206596.8|206446.8|18
1633495400000|2021-10-06 04:43:20|206602.3|206452.3|206604.1|206454.1|206606.4|206456.4|206600.9|206450.9|27
1633495410000|2021-10-06 04:43:30|206604.7|206454.7|206609.6|206459.6|206616.2|206466.2|206603.2|206453.2|26
1633495420000|2021-10-06 04:43:40|206609.1|206459.1|206608.6|206458.6|206613.4|206463.4|206608|206458|20
1633495430000|2021-10-06 04:43:50|206607.9|206457.9|206598.1|206448.1|206610.3|206460.3|206595.2|206445.2|25
1633495440000|2021-10-06 04:44:00|206598.3|206448.3|206597.9|206447.9|206603.9|206453.9|206595.9|206445.9|19
1633495450000|2021-10-06 04:44:10|206598.2|206448.2|206598.4|206448.4|206598.4|206448.4|206596.9|206446.9|8
1633495460000|2021-10-06 04:44:20|206598.1|206448.1|206599.9|206449.9|206599.9|206449.9|206594.6|206444.6|9
1633495470000|2021-10-06 04:44:30|206599|206449|206599.2|206449.2|206599.2|206449.2|206594.5|206444.5|14
1633495480000|2021-10-06 04:44:40|206598.8|206448.8|206590|206440|206598.8|206448.8|206589.8|206439.8|17
1633495490000|2021-10-06 04:44:50|206590.4|206440.4|206598.2|206448.2|206599.5|206449.5|206589.1|206439.1|23
1633495500000|2021-10-06 04:45:00|206598.7|206448.7|206594.3|206444.3|206598.7|206448.7|206594.3|206444.3|17
1633495510000|2021-10-06 04:45:10|206592.6|206442.6|206594.4|206444.4|206594.7|206444.7|206591.2|206441.2|12
1633495520000|2021-10-06 04:45:20|206594.5|206444.5|206594.7|206444.7|206594.7|206444.7|206593.8|206443.8|9
1633495530000|2021-10-06 04:45:30|206595.2|206445.2|206594.8|206444.8|206595.2|206445.2|206591.5|206441.5|14
1633495540000|2021-10-06 04:45:40|206591.7|206441.7|206591.7|206441.7|206593.8|206443.8|206591.7|206441.7|16
1633495550000|2021-10-06 04:45:50|206591.8|206441.8|206575.6|206425.6|206592.9|206442.9|206575.2|206425.2|13
1633495560000|2021-10-06 04:46:00|206575.7|206425.7|206595.2|206445.2|206602|206452|206574.1|206424.1|29
1633495570000|2021-10-06 04:46:10|206594.9|206444.9|206602.1|206452.1|206604.2|206454.2|206594.9|206444.9|19
1633495580000|2021-10-06 04:46:20|206601.7|206451.7|206601|206451|206602.8|206452.8|206599.2|206449.2|26
1633495590000|2021-10-06 04:46:30|206600.6|206450.6|206607|206457|206607|206457|206599.2|206449.2|20
1633495600000|2021-10-06 04:46:40|206605.6|206455.6|206608.9|206458.9|206610.4|206460.4|206605.6|206455.6|12
1633495610000|2021-10-06 04:46:50|206609.4|206459.4|206601.6|206451.6|206609.4|206459.4|206601.6|206451.6|22
1633495620000|2021-10-06 04:47:00|206601.8|206451.8|206603.5|206453.5|206608.8|206458.8|206601.7|206451.7|24
1633495630000|2021-10-06 04:47:10|206603.1|206453.1|206612.4|206462.4|206613.7|206463.7|206603.1|206453.1|23
1633495640000|2021-10-06 04:47:20|206612|206462|206610.8|206460.8|206612|206462|206610.3|206460.3|19
1633495650000|2021-10-06 04:47:30|206610.5|206460.5|206646.1|206496.1|206647.7|206497.7|206607.9|206457.9|24
1633495660000|2021-10-06 04:47:40|206645.9|206495.9|206632.3|206482.3|206650.7|206500.7|206631|206481|30
1633495670000|2021-10-06 04:47:50|206631.8|206481.8|206635.2|206485.2|206635.9|206485.9|206631.8|206481.8|20
1633495680000|2021-10-06 04:48:00|206635.3|206485.3|206636.9|206486.9|206638.7|206488.7|206635.1|206485.1|24
1633495690000|2021-10-06 04:48:10|206637.2|206487.2|206636|206486|206637.2|206487.2|206632.9|206482.9|26
1633495700000|2021-10-06 04:48:20|206635.9|206485.9|206630.3|206480.3|206636.1|206486.1|206630.1|206480.1|20
1633495710000|2021-10-06 04:48:30|206631.1|206481.1|206626.9|206476.9|206631.1|206481.1|206625.9|206475.9|22
1633495720000|2021-10-06 04:48:40|206628.4|206478.4|206633.1|206483.1|206633.1|206483.1|206627.1|206477.1|21
1633495730000|2021-10-06 04:48:50|206632.6|206482.6|206636.5|206486.5|206637|206487|206632|206482|21
1633495740000|2021-10-06 04:49:00|206637.2|206487.2|206642.6|206492.6|206652.7|206502.7|206635.4|206485.4|19
1633495750000|2021-10-06 04:49:10|206644.2|206494.2|206664.4|206514.4|206665.4|206515.4|206644.2|206494.2|17
1633495760000|2021-10-06 04:49:20|206665.7|206515.7|206660.9|206510.9|206668.8|206518.8|206658.3|206508.3|23
1633495770000|2021-10-06 04:49:30|206664.8|206514.8|206663.3|206513.3|206668.4|206518.4|206663.2|206513.2|15
1633495780000|2021-10-06 04:49:40|206663.5|206513.5|206668|206518|206668.6|206518.6|206663.1|206513.1|16
1633495790000|2021-10-06 04:49:50|206665.2|206515.2|206660.4|206510.4|206672.3|206522.3|206654.9|206504.9|19
1633495800000|2021-10-06 04:50:00|206659|206509|206648.7|206498.7|206661|206511|206648.4|206498.4|25
1633495810000|2021-10-06 04:50:10|206647.7|206497.7|206640.6|206490.6|206658.4|206508.4|206640.6|206490.6|25
1633495820000|2021-10-06 04:50:20|206639.9|206489.9|206618.9|206468.9|206640.2|206490.2|206617.8|206467.8|22
1633495830000|2021-10-06 04:50:30|206620|206470|206618.5|206468.5|206620.6|206470.6|206612.9|206462.9|14
1633495840000|2021-10-06 04:50:40|206617.9|206467.9|206620.3|206470.3|206620.6|206470.6|206617.9|206467.9|17
1633495850000|2021-10-06 04:50:50|206614.8|206464.8|206614.9|206464.9|206616.9|206466.9|206614.4|206464.4|18
1633495860000|2021-10-06 04:51:00|206609.5|206459.5|206617.2|206467.2|206617.7|206467.7|206609.5|206459.5|23
1633495870000|2021-10-06 04:51:10|206616.8|206466.8|206613.3|206463.3|206619.1|206469.1|206609.3|206459.3|26
1633495880000|2021-10-06 04:51:20|206612.8|206462.8|206607.4|206457.4|206612.8|206462.8|206605.7|206455.7|26
1633495890000|2021-10-06 04:51:30|206607.2|206457.2|206596.3|206446.3|206607.2|206457.2|206594.9|206444.9|27
1633495900000|2021-10-06 04:51:40|206596.1|206446.1|206599.9|206449.9|206602.4|206452.4|206595.4|206445.4|21
1633495910000|2021-10-06 04:51:50|206599.5|206449.5|206599.8|206449.8|206600.8|206450.8|206598.9|206448.9|17
1633495920000|2021-10-06 04:52:00|206598.9|206448.9|206613.6|206463.6|206614.3|206464.3|206598.9|206448.9|18
1633495930000|2021-10-06 04:52:10|206612.4|206462.4|206601.3|206451.3|206613.3|206463.3|206598.8|206448.8|13
1633495940000|2021-10-06 04:52:20|206601|206451|206602|206452|206612.6|206462.6|206600.3|206450.3|24
1633495950000|2021-10-06 04:52:30|206601.3|206451.3|206600.9|206450.9|206601.7|206451.7|206598.2|206448.2|15
1633495960000|2021-10-06 04:52:40|206600.7|206450.7|206601.6|206451.6|206614.5|206464.5|206600.3|206450.3|18
1633495970000|2021-10-06 04:52:50|206601.8|206451.8|206616.9|206466.9|206617.9|206467.9|206601.3|206451.3|15
1633495980000|2021-10-06 04:53:00|206617.1|206467.1|206618.9|206468.9|206619.7|206469.7|206614.6|206464.6|13
1633495990000|2021-10-06 04:53:10|206617.6|206467.6|206618.1|206468.1|206618.1|206468.1|206615.3|206465.3|10
1633496000000|2021-10-06 04:53:20|206618.5|206468.5|206615.5|206465.5|206619.1|206469.1|206615.5|206465.5|15
1633496010000|2021-10-06 04:53:30|206617.9|206467.9|206617.2|206467.2|206617.9|206467.9|206615|206465|17
1633496020000|2021-10-06 04:53:40|206616.6|206466.6|206617.1|206467.1|206618|206468|206615.9|206465.9|14
1633496030000|2021-10-06 04:53:50|206618.5|206468.5|206619.3|206469.3|206620|206470|206615.6|206465.6|18
1633496040000|2021-10-06 04:54:00|206619.1|206469.1|206619.2|206469.2|206619.7|206469.7|206617.1|206467.1|12
1633496050000|2021-10-06 04:54:10|206618.9|206468.9|206621.3|206471.3|206622|206472|206618.6|206468.6|13
1633496060000|2021-10-06 04:54:20|206620.9|206470.9|206620.7|206470.7|206621|206471|206620.6|206470.6|5
1633496070000|2021-10-06 04:54:30|206621.3|206471.3|206621.8|206471.8|206622.2|206472.2|206621.3|206471.3|6
1633496080000|2021-10-06 04:54:40|206621.9|206471.9|206621.3|206471.3|206622|206472|206620.2|206470.2|6
1633496090000|2021-10-06 04:54:50|206621.7|206471.7|206621.2|206471.2|206621.9|206471.9|206621.2|206471.2|7
1633496100000|2021-10-06 04:55:00|206622.5|206472.5|206620.8|206470.8|206622.5|206472.5|206618.6|206468.6|6
1633496110000|2021-10-06 04:55:10|206620.7|206470.7|206618.3|206468.3|206622.2|206472.2|206616.4|206466.4|13
1633496120000|2021-10-06 04:55:20|206618.5|206468.5|206620.8|206470.8|206620.8|206470.8|206618.5|206468.5|10
1633496130000|2021-10-06 04:55:30|206620.9|206470.9|206621.3|206471.3|206622.4|206472.4|206620.9|206470.9|12
1633496140000|2021-10-06 04:55:40|206621.8|206471.8|206622.8|206472.8|206622.8|206472.8|206619.5|206469.5|11
1633496150000|2021-10-06 04:55:50|206623|206473|206620.2|206470.2|206623|206473|206619.7|206469.7|8
1633496160000|2021-10-06 04:56:00|206620.7|206470.7|206623.3|206473.3|206623.3|206473.3|206620.7|206470.7|5
1633496170000|2021-10-06 04:56:10|206619.8|206469.8|206621|206471|206621.4|206471.4|206619.8|206469.8|7
1633496180000|2021-10-06 04:56:20|206621.4|206471.4|206604.5|206454.5|206622.4|206472.4|206603|206453|22
1633496190000|2021-10-06 04:56:30|206604.6|206454.6|206614.8|206464.8|206614.8|206464.8|206604|206454|16
1633496200000|2021-10-06 04:56:40|206613.7|206463.7|206616.1|206466.1|206620.2|206470.2|206613.7|206463.7|18
1633496210000|2021-10-06 04:56:50|206616.5|206466.5|206620.9|206470.9|206621|206471|206616.5|206466.5|7
1633496220000|2021-10-06 04:57:00|206620.4|206470.4|206619|206469|206620.4|206470.4|206616.7|206466.7|10
1633496230000|2021-10-06 04:57:10|206618.6|206468.6|206619.2|206469.2|206619.7|206469.7|206617.5|206467.5|9
1633496240000|2021-10-06 04:57:20|206618.4|206468.4|206600.9|206450.9|206622.1|206472.1|206600.9|206450.9|20
1633496250000|2021-10-06 04:57:30|206599.8|206449.8|206575.4|206425.4|206599.8|206449.8|206570.2|206420.2|24
1633496260000|2021-10-06 04:57:40|206576.7|206426.7|206577.9|206427.9|206578.3|206428.3|206575.2|206425.2|14
1633496270000|2021-10-06 04:57:50|206578.8|206428.8|206576.9|206426.9|206578.8|206428.8|206576.7|206426.7|6
1633496280000|2021-10-06 04:58:00|206577.1|206427.1|206578.7|206428.7|206578.7|206428.7|206576.8|206426.8|14
1633496290000|2021-10-06 04:58:10|206576|206426|206572.7|206422.7|206578|206428|206570.1|206420.1|22
1633496300000|2021-10-06 04:58:20|206572.9|206422.9|206574.9|206424.9|206576.2|206426.2|206572.8|206422.8|20
1633496310000|2021-10-06 04:58:30|206575|206425|206566.2|206416.2|206575|206425|206565.4|206415.4|21
1633496320000|2021-10-06 04:58:40|206566.1|206416.1|206570.9|206420.9|206570.9|206420.9|206566.1|206416.1|24
1633496330000|2021-10-06 04:58:50|206570.6|206420.6|206565.9|206415.9|206570.6|206420.6|206562.2|206412.2|15
1633496340000|2021-10-06 04:59:00|206566.6|206416.6|206566.2|206416.2|206568.1|206418.1|206565|206415|18
1633496350000|2021-10-06 04:59:10|206565.2|206415.2|206566.8|206416.8|206568.8|206418.8|206565.2|206415.2|19
1633496360000|2021-10-06 04:59:20|206567.1|206417.1|206567.3|206417.3|206567.8|206417.8|206565.8|206415.8|14
1633496370000|2021-10-06 04:59:30|206567.2|206417.2|206537.5|206387.5|206567.2|206417.2|206532.9|206382.9|25
1633496380000|2021-10-06 04:59:40|206539|206389|206534.1|206384.1|206539.2|206389.2|206534.1|206384.1|20
1633496390000|2021-10-06 04:59:50|206539.5|206389.5|206537.3|206387.3|206542.3|206392.3|206537.2|206387.2|20
1633496400000|2021-10-06 05:00:00|206537.7|206387.7|206539.8|206389.8|206539.9|206389.9|206534.6|206384.6|21
1633496410000|2021-10-06 05:00:10|206539.9|206389.9|206557.9|206407.9|206559.6|206409.6|206536.8|206386.8|20
1633496420000|2021-10-06 05:00:20|206559|206409|206574.7|206424.7|206575|206425|206558.7|206408.7|31
1633496430000|2021-10-06 05:00:30|206577.3|206427.3|206576.5|206426.5|206577.3|206427.3|206573.5|206423.5|27
1633496440000|2021-10-06 05:00:40|206575.2|206425.2|206576.2|206426.2|206578.7|206428.7|206575.2|206425.2|14
1633496450000|2021-10-06 05:00:50|206576.6|206426.6|206576.4|206426.4|206577.4|206427.4|206575|206425|18
1633496460000|2021-10-06 05:01:00|206576.5|206426.5|206576.5|206426.5|206577.1|206427.1|206572.8|206422.8|22
1633496470000|2021-10-06 05:01:10|206575.3|206425.3|206576.6|206426.6|206578.3|206428.3|206575.3|206425.3|13
1633496480000|2021-10-06 05:01:20|206576.5|206426.5|206573.5|206423.5|206576.5|206426.5|206570.2|206420.2|16
1633496490000|2021-10-06 05:01:30|206573|206423|206565.6|206415.6|206573|206423|206559.2|206409.2|20
1633496500000|2021-10-06 05:01:40|206568.4|206418.4|206576.9|206426.9|206577.2|206427.2|206565.8|206415.8|29
1633496510000|2021-10-06 05:01:50|206576.4|206426.4|206575.7|206425.7|206576.8|206426.8|206575.5|206425.5|16
1633496520000|2021-10-06 05:02:00|206575.6|206425.6|206566.1|206416.1|206575.6|206425.6|206564.6|206414.6|10
1633496530000|2021-10-06 05:02:10|206562.7|206412.7|206561.7|206411.7|206565.6|206415.6|206558.8|206408.8|12
1633496540000|2021-10-06 05:02:20|206560.9|206410.9|206571.3|206421.3|206572.2|206422.2|206560.9|206410.9|17
1633496550000|2021-10-06 05:02:30|206557.7|206407.7|206559.8|206409.8|206561.6|206411.6|206551.2|206401.2|21
1633496560000|2021-10-06 05:02:40|206568.5|206418.5|206571|206421|206572.8|206422.8|206565|206415|18
1633496570000|2021-10-06 05:02:50|206570.9|206420.9|206568.1|206418.1|206571.5|206421.5|206567.7|206417.7|14
1633496580000|2021-10-06 05:03:00|206569.9|206419.9|206567.4|206417.4|206571.6|206421.6|206565.7|206415.7|18
1633496590000|2021-10-06 05:03:10|206566.3|206416.3|206573.2|206423.2|206573.2|206423.2|206566.3|206416.3|16
1633496600000|2021-10-06 05:03:20|206573.3|206423.3|206572.6|206422.6|206574.3|206424.3|206569.4|206419.4|13
1633496610000|2021-10-06 05:03:30|206573.1|206423.1|206578.1|206428.1|206578.8|206428.8|206573.1|206423.1|17
1633496620000|2021-10-06 05:03:40|206578|206428|206556.6|206406.6|206579.2|206429.2|206556.4|206406.4|19
1633496630000|2021-10-06 05:03:50|206556.2|206406.2|206554.4|206404.4|206556.9|206406.9|206553.5|206403.5|14
1633496640000|2021-10-06 05:04:00|206554.3|206404.3|206542.1|206392.1|206555.5|206405.5|206539|206389|25
1633496650000|2021-10-06 05:04:10|206542.2|206392.2|206541.5|206391.5|206543.7|206393.7|206541.5|206391.5|15
1633496660000|2021-10-06 05:04:20|206541.6|206391.6|206554.5|206404.5|206556|206406|206540.7|206390.7|20
1633496670000|2021-10-06 05:04:30|206553.6|206403.6|206545.7|206395.7|206553.6|206403.6|206544.1|206394.1|21
1633496680000|2021-10-06 05:04:40|206546.3|206396.3|206543.9|206393.9|206547.7|206397.7|206541.3|206391.3|20
1633496690000|2021-10-06 05:04:50|206543.7|206393.7|206541.9|206391.9|206545|206395|206541.6|206391.6|15
1633496700000|2021-10-06 05:05:00|206541.6|206391.6|206542.9|206392.9|206543.5|206393.5|206541.2|206391.2|14
1633496710000|2021-10-06 05:05:10|206542.4|206392.4|206541.2|206391.2|206542.4|206392.4|206541|206391|14
1633496720000|2021-10-06 05:05:20|206541.3|206391.3|206542.6|206392.6|206542.7|206392.7|206541.2|206391.2|13
1633496730000|2021-10-06 05:05:30|206543.1|206393.1|206542.4|206392.4|206543.2|206393.2|206538.4|206388.4|19
1633496740000|2021-10-06 05:05:40|206541.8|206391.8|206540.8|206390.8|206541.9|206391.9|206539.4|206389.4|10
1633496750000|2021-10-06 05:05:50|206540.6|206390.6|206542.3|206392.3|206542.3|206392.3|206536.5|206386.5|17
1633496760000|2021-10-06 05:06:00|206542.9|206392.9|206540.9|206390.9|206543.2|206393.2|206539.2|206389.2|13
1633496770000|2021-10-06 05:06:10|206540.3|206390.3|206537.7|206387.7|206541.2|206391.2|206535.5|206385.5|16
1633496780000|2021-10-06 05:06:20|206537.9|206387.9|206537.3|206387.3|206539.3|206389.3|206534.4|206384.4|16
1633496790000|2021-10-06 05:06:30|206538.1|206388.1|206535.7|206385.7|206538.1|206388.1|206533.2|206383.2|16
1633496800000|2021-10-06 05:06:40|206535.4|206385.4|206536.3|206386.3|206538.5|206388.5|206535|206385|13
1633496810000|2021-10-06 05:06:50|206535.6|206385.6|206539.7|206389.7|206539.8|206389.8|206534.9|206384.9|10
1633496820000|2021-10-06 05:07:00|206540.2|206390.2|206466.8|206316.8|206540.7|206390.7|206466.8|206316.8|15
1633496830000|2021-10-06 05:07:10|206462.2|206312.2|206450.9|206300.9|206465.1|206315.1|206447|206297|24
1633496840000|2021-10-06 05:07:20|206450.5|206300.5|206438.2|206288.2|206451.4|206301.4|206438.2|206288.2|24
1633496850000|2021-10-06 05:07:30|206438.8|206288.8|206432.4|206282.4|206440.3|206290.3|206424.2|206274.2|24
1633496860000|2021-10-06 05:07:40|206432.8|206282.8|206432.2|206282.2|206432.8|206282.8|206432|206282|13
1633496870000|2021-10-06 05:07:50|206432.4|206282.4|206431.7|206281.7|206433.5|206283.5|206424.3|206274.3|15
1633496880000|2021-10-06 05:08:00|206432.2|206282.2|206430.9|206280.9|206432.4|206282.4|206430.9|206280.9|19
1633496890000|2021-10-06 05:08:10|206430.8|206280.8|206428.6|206278.6|206430.8|206280.8|206423.1|206273.1|21
1633496900000|2021-10-06 05:08:20|206427.8|206277.8|206430.2|206280.2|206430.2|206280.2|206427.3|206277.3|16
1633496910000|2021-10-06 05:08:30|206430|206280|206429.9|206279.9|206431.7|206281.7|206429.4|206279.4|18
1633496920000|2021-10-06 05:08:40|206429.6|206279.6|206426.2|206276.2|206431.2|206281.2|206426|206276|14
1633496930000|2021-10-06 05:08:50|206425.8|206275.8|206427.1|206277.1|206428.5|206278.5|206425.6|206275.6|17
1633496940000|2021-10-06 05:09:00|206426.6|206276.6|206423.4|206273.4|206427.1|206277.1|206423.4|206273.4|8
1633496950000|2021-10-06 05:09:10|206423.3|206273.3|206424.6|206274.6|206424.6|206274.6|206422.3|206272.3|7
1633496960000|2021-10-06 05:09:20|206424.4|206274.4|206421.6|206271.6|206424.4|206274.4|206419.5|206269.5|8
1633496970000|2021-10-06 05:09:30|206422.4|206272.4|206428.1|206278.1|206428.1|206278.1|206422.4|206272.4|8
1633496980000|2021-10-06 05:09:40|206427.3|206277.3|206427.3|206277.3|206427.6|206277.6|206425.5|206275.5|11
1633496990000|2021-10-06 05:09:50|206427.5|206277.5|206406.8|206256.8|206427.5|206277.5|206406.8|206256.8|12
1633497000000|2021-10-06 05:10:00|206411.9|206261.9|206411.7|206261.7|206415.7|206265.7|206410.9|206260.9|23
1633497010000|2021-10-06 05:10:10|206412.1|206262.1|206416.1|206266.1|206416.9|206266.9|206410.1|206260.1|19
1633497020000|2021-10-06 05:10:20|206415.8|206265.8|206412.7|206262.7|206415.8|206265.8|206411.9|206261.9|15
1633497030000|2021-10-06 05:10:30|206412.5|206262.5|206413.8|206263.8|206415.5|206265.5|206411.1|206261.1|14
1633497040000|2021-10-06 05:10:40|206413.5|206263.5|206414.5|206264.5|206415.8|206265.8|206413|206263|6
1633497050000|2021-10-06 05:10:50|206413.4|206263.4|206414.5|206264.5|206414.8|206264.8|206411.9|206261.9|13
1633497060000|2021-10-06 05:11:00|206414.7|206264.7|206411.5|206261.5|206417.1|206267.1|206410.7|206260.7|13
1633497070000|2021-10-06 05:11:10|206411.6|206261.6|206412.3|206262.3|206413.8|206263.8|206409.9|206259.9|16
1633497080000|2021-10-06 05:11:20|206412|206262|206423.8|206273.8|206426.1|206276.1|206407.5|206257.5|16
1633497090000|2021-10-06 05:11:30|206421.8|206271.8|206410.5|206260.5|206421.8|206271.8|206402.5|206252.5|22
1633497100000|2021-10-06 05:11:40|206409.5|206259.5|206414.4|206264.4|206414.4|206264.4|206407|206257|16
1633497110000|2021-10-06 05:11:50|206414.6|206264.6|206411.2|206261.2|206414.6|206264.6|206408.7|206258.7|11
1633497120000|2021-10-06 05:12:00|206412.1|206262.1|206412.9|206262.9|206412.9|206262.9|206410|206260|8
1633497130000|2021-10-06 05:12:10|206412.1|206262.1|206432.2|206282.2|206435.6|206285.6|206412.1|206262.1|20
1633497140000|2021-10-06 05:12:20|206432.9|206282.9|206431.6|206281.6|206434.9|206284.9|206431.6|206281.6|11
1633497150000|2021-10-06 05:12:30|206431.4|206281.4|206430.9|206280.9|206432.7|206282.7|206430.3|206280.3|15
1633497160000|2021-10-06 05:12:40|206431|206281|206431.3|206281.3|206431.3|206281.3|206430.7|206280.7|5
1633497170000|2021-10-06 05:12:50|206431.2|206281.2|206431.8|206281.8|206433.4|206283.4|206430.5|206280.5|9
1633497180000|2021-10-06 05:13:00|206431.7|206281.7|206430.7|206280.7|206432.3|206282.3|206430.4|206280.4|13
1633497190000|2021-10-06 05:13:10|206431.2|206281.2|206430.4|206280.4|206431.2|206281.2|206430.2|206280.2|8
1633497200000|2021-10-06 05:13:20|206430|206280|206430|206280|206432.8|206282.8|206429.9|206279.9|10
1633497210000|2021-10-06 05:13:30|206429|206279|206431.9|206281.9|206433.3|206283.3|206428.9|206278.9|14
1633497220000|2021-10-06 05:13:40|206432.3|206282.3|206430|206280|206434.2|206284.2|206429.3|206279.3|14
1633497230000|2021-10-06 05:13:50|206430.1|206280.1|206429.8|206279.8|206432.5|206282.5|206429.8|206279.8|18
1633497240000|2021-10-06 05:14:00|206430.5|206280.5|206412.7|206262.7|206430.5|206280.5|206410.2|206260.2|22
1633497250000|2021-10-06 05:14:10|206412.3|206262.3|206410.1|206260.1|206413.7|206263.7|206410.1|206260.1|12
1633497260000|2021-10-06 05:14:20|206409.4|206259.4|206410.4|206260.4|206411|206261|206409.4|206259.4|15
1633497270000|2021-10-06 05:14:30|206411.1|206261.1|206408.3|206258.3|206412.6|206262.6|206408.3|206258.3|15
1633497280000|2021-10-06 05:14:40|206408.5|206258.5|206365.1|206215.1|206412.7|206262.7|206365.1|206215.1|18
1633497290000|2021-10-06 05:14:50|206365.5|206215.5|206365.9|206215.9|206367.2|206217.2|206365|206215|15
1633497300000|2021-10-06 05:15:00|206366|206216|206365.7|206215.7|206367.8|206217.8|206365|206215|17
1633497310000|2021-10-06 05:15:10|206365|206215|206360.5|206210.5|206365|206215|206360.5|206210.5|14
1633497320000|2021-10-06 05:15:20|206360.2|206210.2|206361.3|206211.3|206361.8|206211.8|206360.2|206210.2|9
1633497330000|2021-10-06 05:15:30|206361.2|206211.2|206394.5|206244.5|206395.8|206245.8|206360.9|206210.9|19
1633497340000|2021-10-06 05:15:40|206394.4|206244.4|206406.4|206256.4|206408.8|206258.8|206393.9|206243.9|19
1633497350000|2021-10-06 05:15:50|206405.5|206255.5|206408.2|206258.2|206413.7|206263.7|206405.5|206255.5|17
1633497360000|2021-10-06 05:16:00|206407.3|206257.3|206410.8|206260.8|206411.5|206261.5|206405.3|206255.3|20
1633497370000|2021-10-06 05:16:10|206410|206260|206408.4|206258.4|206411.7|206261.7|206406.1|206256.1|14
1633497380000|2021-10-06 05:16:20|206412.8|206262.8|206406.2|206256.2|206412.8|206262.8|206405.7|206255.7|16
1633497390000|2021-10-06 05:16:30|206405.9|206255.9|206407|206257|206411.5|206261.5|206405.8|206255.8|19
1633497400000|2021-10-06 05:16:40|206406.8|206256.8|206402.6|206252.6|206406.8|206256.8|206401.2|206251.2|20
1633497410000|2021-10-06 05:16:50|206404.2|206254.2|206407.4|206257.4|206408.1|206258.1|206403.6|206253.6|12
1633497420000|2021-10-06 05:17:00|206407.2|206257.2|206407.3|206257.3|206407.8|206257.8|206405.1|206255.1|18
1633497430000|2021-10-06 05:17:10|206407|206257|206407|206257|206408.7|206258.7|206406.9|206256.9|12
1633497440000|2021-10-06 05:17:20|206407.2|206257.2|206426.9|206276.9|206428.2|206278.2|206407.2|206257.2|19
1633497450000|2021-10-06 05:17:30|206427.4|206277.4|206445.7|206295.7|206447.5|206297.5|206427.4|206277.4|20
1633497460000|2021-10-06 05:17:40|206446|206296|206449.3|206299.3|206449.3|206299.3|206444.7|206294.7|17
1633497470000|2021-10-06 05:17:50|206448.4|206298.4|206449.7|206299.7|206449.7|206299.7|206447.9|206297.9|13
1633497480000|2021-10-06 05:18:00|206449.9|206299.9|206448.1|206298.1|206450.5|206300.5|206446.8|206296.8|18
1633497490000|2021-10-06 05:18:10|206447.9|206297.9|206447|206297|206447.9|206297.9|206447|206297|6
1633497500000|2021-10-06 05:18:20|206446.7|206296.7|206448.6|206298.6|206448.6|206298.6|206445.6|206295.6|19
1633497510000|2021-10-06 05:18:30|206448.4|206298.4|206444.5|206294.5|206448.7|206298.7|206444.5|206294.5|10
1633497520000|2021-10-06 05:18:40|206444|206294|206443.7|206293.7|206446.8|206296.8|206443.1|206293.1|20
1633497530000|2021-10-06 05:18:50|206443.2|206293.2|206443.1|206293.1|206446|206296|206443.1|206293.1|10
1633497540000|2021-10-06 05:19:00|206443.5|206293.5|206448.3|206298.3|206448.4|206298.4|206443.2|206293.2|17
1633497550000|2021-10-06 05:19:10|206447.2|206297.2|206444.9|206294.9|206448.2|206298.2|206444.9|206294.9|14
1633497560000|2021-10-06 05:19:20|206446|206296|206442.9|206292.9|206447.5|206297.5|206442.6|206292.6|11
1633497570000|2021-10-06 05:19:30|206442.4|206292.4|206438.4|206288.4|206443.8|206293.8|206438.4|206288.4|18
1633497580000|2021-10-06 05:19:40|206438.9|206288.9|206404.2|206254.2|206438.9|206288.9|206403.2|206253.2|23
1633497590000|2021-10-06 05:19:50|206405.6|206255.6|206401.3|206251.3|206406|206256|206399.9|206249.9|13
1633497600000|2021-10-06 05:20:00|206401.2|206251.2|206396.7|206246.7|206403|206253|206396.1|206246.1|22
1633497610000|2021-10-06 05:20:10|206396.3|206246.3|206397.3|206247.3|206397.7|206247.7|206395.6|206245.6|11
1633497620000|2021-10-06 05:20:20|206397.5|206247.5|206396.7|206246.7|206397.9|206247.9|206396|206246|12
1633497630000|2021-10-06 05:20:30|206396.9|206246.9|206397.9|206247.9|206398.2|206248.2|206396.9|206246.9|9
1633497640000|2021-10-06 05:20:40|206397.3|206247.3|206395|206245|206397.9|206247.9|206394.7|206244.7|13
1633497650000|2021-10-06 05:20:50|206398.7|206248.7|206402|206252|206403.9|206253.9|206396.9|206246.9|22
1633497660000|2021-10-06 05:21:00|206401.6|206251.6|206399.3|206249.3|206401.6|206251.6|206396.8|206246.8|23
1633497670000|2021-10-06 05:21:10|206399.4|206249.4|206404.8|206254.8|206404.8|206254.8|206399.4|206249.4|19
1633497680000|2021-10-06 05:21:20|206404.9|206254.9|206407.8|206257.8|206412.4|206262.4|206404.1|206254.1|22
1633497690000|2021-10-06 05:21:30|206409.6|206259.6|206410.8|206260.8|206410.8|206260.8|206408.4|206258.4|16
1633497700000|2021-10-06 05:21:40|206410.2|206260.2|206410.2|206260.2|206411.2|206261.2|206407.2|206257.2|15
1633497710000|2021-10-06 05:21:50|206411.3|206261.3|206436.2|206286.2|206437.3|206287.3|206409.5|206259.5|25
1633497720000|2021-10-06 05:22:00|206435.9|206285.9|206437.5|206287.5|206437.5|206287.5|206435|206285|12
1633497730000|2021-10-06 05:22:10|206437.4|206287.4|206436.7|206286.7|206437.5|206287.5|206435.5|206285.5|14
1633497740000|2021-10-06 05:22:20|206437.3|206287.3|206437.2|206287.2|206438.6|206288.6|206436.5|206286.5|14
1633497750000|2021-10-06 05:22:30|206437.3|206287.3|206431.2|206281.2|206437.5|206287.5|206411.2|206261.2|21
1633497760000|2021-10-06 05:22:40|206432.2|206282.2|206432.5|206282.5|206432.5|206282.5|206430.1|206280.1|11
1633497770000|2021-10-06 05:22:50|206433.7|206283.7|206433.5|206283.5|206435.2|206285.2|206433.5|206283.5|11
1633497780000|2021-10-06 05:23:00|206433.3|206283.3|206433.8|206283.8|206434.1|206284.1|206432.9|206282.9|8
1633497790000|2021-10-06 05:23:10|206433.6|206283.6|206435|206285|206435|206285|206433.5|206283.5|8
1633497800000|2021-10-06 05:23:20|206434.9|206284.9|206441.2|206291.2|206441.5|206291.5|206434.9|206284.9|14
1633497810000|2021-10-06 05:23:30|206440.9|206290.9|206449.9|206299.9|206452|206302|206440|206290|20
1633497820000|2021-10-06 05:23:40|206446.5|206296.5|206449.3|206299.3|206449.6|206299.6|206446.5|206296.5|12
1633497830000|2021-10-06 05:23:50|206448.6|206298.6|206448.8|206298.8|206449|206299|206448.4|206298.4|9
1633497840000|2021-10-06 05:24:00|206448.5|206298.5|206444.9|206294.9|206450|206300|206444.9|206294.9|19
1633497850000|2021-10-06 05:24:10|206445.3|206295.3|206442.3|206292.3|206445.3|206295.3|206442|206292|16
1633497860000|2021-10-06 05:24:20|206442.4|206292.4|206443.1|206293.1|206443.8|206293.8|206442.4|206292.4|8
1633497870000|2021-10-06 05:24:30|206446.3|206296.3|206448.5|206298.5|206448.5|206298.5|206443.9|206293.9|13
1633497880000|2021-10-06 05:24:40|206448.1|206298.1|206440.9|206290.9|206448.9|206298.9|206440.9|206290.9|20
1633497890000|2021-10-06 05:24:50|206440.7|206290.7|206443.3|206293.3|206443.6|206293.6|206440.7|206290.7|12
1633497900000|2021-10-06 05:25:00|206443.6|206293.6|206444.2|206294.2|206445.2|206295.2|206441.6|206291.6|14
1633497910000|2021-10-06 05:25:10|206443.4|206293.4|206440.4|206290.4|206443.6|206293.6|206440.2|206290.2|10
1633497920000|2021-10-06 05:25:20|206442.2|206292.2|206442.6|206292.6|206443.4|206293.4|206442.2|206292.2|13
1633497930000|2021-10-06 05:25:30|206442.4|206292.4|206444.3|206294.3|206445.1|206295.1|206442.4|206292.4|10
1633497940000|2021-10-06 05:25:40|206444.6|206294.6|206444.7|206294.7|206444.9|206294.9|206442.9|206292.9|13
1633497950000|2021-10-06 05:25:50|206445.7|206295.7|206414.5|206264.5|206445.7|206295.7|206414.5|206264.5|20
1633497960000|2021-10-06 05:26:00|206414.3|206264.3|206417.2|206267.2|206417.5|206267.5|206413.6|206263.6|21
1633497970000|2021-10-06 05:26:10|206417.1|206267.1|206416.6|206266.6|206417.8|206267.8|206416.6|206266.6|12
1633497980000|2021-10-06 05:26:20|206420.4|206270.4|206425.5|206275.5|206426.2|206276.2|206420.4|206270.4|17
1633497990000|2021-10-06 05:26:30|206425.6|206275.6|206413.7|206263.7|206430.9|206280.9|206406|206256|18
1633498000000|2021-10-06 05:26:40|206412.5|206262.5|206407.7|206257.7|206412.5|206262.5|206406.9|206256.9|13
1633498010000|2021-10-06 05:26:50|206407.3|206257.3|206401.7|206251.7|206407.3|206257.3|206401.4|206251.4|20
1633498020000|2021-10-06 05:27:00|206401.6|206251.6|206402|206252|206402|206252|206401.5|206251.5|8
1633498030000|2021-10-06 05:27:10|206405.6|206255.6|206401.4|206251.4|206405.6|206255.6|206401.3|206251.3|12
1633498040000|2021-10-06 05:27:20|206403.2|206253.2|206404.3|206254.3|206404.3|206254.3|206401.9|206251.9|5
1633498050000|2021-10-06 05:27:30|206404.5|206254.5|206407.2|206257.2|206407.8|206257.8|206397.5|206247.5|15
1633498060000|2021-10-06 05:27:40|206407.9|206257.9|206407.6|206257.6|206408.4|206258.4|206406.8|206256.8|13
1633498070000|2021-10-06 05:27:50|206407.4|206257.4|206408.1|206258.1|206409.2|206259.2|206407.4|206257.4|7
1633498080000|2021-10-06 05:28:00|206408.3|206258.3|206407.4|206257.4|206408.5|206258.5|206407.4|206257.4|12
1633498090000|2021-10-06 05:28:10|206407.7|206257.7|206408.5|206258.5|206414|206264|206407.2|206257.2|11
1633498100000|2021-10-06 05:28:20|206409.1|206259.1|206401.5|206251.5|206409.3|206259.3|206400.6|206250.6|22
1633498110000|2021-10-06 05:28:30|206401.4|206251.4|206403.5|206253.5|206403.5|206253.5|206399.8|206249.8|16
1633498120000|2021-10-06 05:28:40|206403.3|206253.3|206405.3|206255.3|206407.2|206257.2|206401.5|206251.5|18
1633498130000|2021-10-06 05:28:50|206405.6|206255.6|206408.3|206258.3|206409.7|206259.7|206405.6|206255.6|21
1633498140000|2021-10-06 05:29:00|206408.8|206258.8|206411.3|206261.3|206413.1|206263.1|206408.4|206258.4|17
1633498150000|2021-10-06 05:29:10|206410.1|206260.1|206402.7|206252.7|206410.1|206260.1|206402.7|206252.7|11
1633498160000|2021-10-06 05:29:20|206402.6|206252.6|206398.8|206248.8|206402.6|206252.6|206398.7|206248.7|19
1633498170000|2021-10-06 05:29:30|206400.4|206250.4|206400.8|206250.8|206404.5|206254.5|206400.4|206250.4|16
1633498180000|2021-10-06 05:29:40|206401.2|206251.2|206399.9|206249.9|206401.5|206251.5|206399.9|206249.9|7
1633498190000|2021-10-06 05:29:50|206400|206250|206401.1|206251.1|206401.3|206251.3|206399.3|206249.3|8
1633498200000|2021-10-06 05:30:00|206401|206251|206420.1|206270.1|206420.1|206270.1|206400.4|206250.4|17
1633498210000|2021-10-06 05:30:10|206413.7|206263.7|206405.3|206255.3|206415.3|206265.3|206404|206254|19
1633498220000|2021-10-06 05:30:20|206405|206255|206409.7|206259.7|206410|206260|206405|206255|15
1633498230000|2021-10-06 05:30:30|206410|206260|206411.4|206261.4|206411.4|206261.4|206408.1|206258.1|12
1633498240000|2021-10-06 05:30:40|206411.9|206261.9|206434.2|206284.2|206434.4|206284.4|206411.9|206261.9|23
1633498250000|2021-10-06 05:30:50|206433.7|206283.7|206452.7|206302.7|206452.7|206302.7|206432.6|206282.6|20
1633498260000|2021-10-06 05:31:00|206452.4|206302.4|206454.7|206304.7|206456.2|206306.2|206450.3|206300.3|23
1633498270000|2021-10-06 05:31:10|206454.5|206304.5|206454.6|206304.6|206455.9|206305.9|206453.4|206303.4|19
1633498280000|2021-10-06 05:31:20|206454.5|206304.5|206446.5|206296.5|206458.4|206308.4|206446.5|206296.5|16
1633498290000|2021-10-06 05:31:30|206447.2|206297.2|206432.7|206282.7|206451.7|206301.7|206430.3|206280.3|19
1633498300000|2021-10-06 05:31:40|206432.5|206282.5|206430.1|206280.1|206432.5|206282.5|206430.1|206280.1|11
1633498310000|2021-10-06 05:31:50|206430.4|206280.4|206431.2|206281.2|206435.2|206285.2|206430.4|206280.4|19
1633498320000|2021-10-06 05:32:00|206430.1|206280.1|206412|206262|206430.1|206280.1|206411.5|206261.5|17
1633498330000|2021-10-06 05:32:10|206413.8|206263.8|206435.1|206285.1|206439|206289|206412.3|206262.3|24
1633498340000|2021-10-06 05:32:20|206435.3|206285.3|206423.1|206273.1|206435.3|206285.3|206421.7|206271.7|21
1633498350000|2021-10-06 05:32:30|206423.3|206273.3|206427.8|206277.8|206427.8|206277.8|206423.1|206273.1|20
1633498360000|2021-10-06 05:32:40|206434.9|206284.9|206429.7|206279.7|206434.9|206284.9|206429.7|206279.7|17
1633498370000|2021-10-06 05:32:50|206429.6|206279.6|206441.8|206291.8|206442.3|206292.3|206429.6|206279.6|21
1633498380000|2021-10-06 05:33:00|206441.5|206291.5|206444|206294|206445.6|206295.6|206441.5|206291.5|24
1633498390000|2021-10-06 05:33:10|206445.8|206295.8|206442.5|206292.5|206445.8|206295.8|206442.4|206292.4|12
1633498400000|2021-10-06 05:33:20|206442.6|206292.6|206437.6|206287.6|206442.6|206292.6|206437.5|206287.5|17
1633498410000|2021-10-06 05:33:30|206438.8|206288.8|206432.9|206282.9|206439|206289|206432|206282|16
1633498420000|2021-10-06 05:33:40|206432.8|206282.8|206430.8|206280.8|206433.2|206283.2|206430.8|206280.8|14
1633498430000|2021-10-06 05:33:50|206431|206281|206440.6|206290.6|206440.6|206290.6|206431|206281|9
1633498440000|2021-10-06 05:34:00|206440.8|206290.8|206439.5|206289.5|206445.2|206295.2|206438.1|206288.1|13
1633498450000|2021-10-06 05:34:10|206439.7|206289.7|206440.3|206290.3|206440.3|206290.3|206439.7|206289.7|6
1633498460000|2021-10-06 05:34:20|206440|206290|206440.4|206290.4|206442|206292|206439.3|206289.3|11
1633498470000|2021-10-06 05:34:30|206440|206290|206438.2|206288.2|206441.4|206291.4|206438|206288|11
1633498480000|2021-10-06 05:34:40|206439.7|206289.7|206453|206303|206453|206303|206439.4|206289.4|12
1633498490000|2021-10-06 05:34:50|206462.5|206312.5|206453.9|206303.9|206462.5|206312.5|206453.2|206303.2|11
1633498500000|2021-10-06 05:35:00|206454.5|206304.5|206453.6|206303.6|206454.6|206304.6|206453|206303|8
1633498510000|2021-10-06 05:35:10|206453.5|206303.5|206477.2|206327.2|206477.2|206327.2|206453.5|206303.5|22
1633498520000|2021-10-06 05:35:20|206477.4|206327.4|206476.2|206326.2|206477.8|206327.8|206476.2|206326.2|12
1633498530000|2021-10-06 05:35:30|206475.8|206325.8|206476|206326|206477.1|206327.1|206475.8|206325.8|7
1633498540000|2021-10-06 05:35:40|206476.4|206326.4|206480.2|206330.2|206480.2|206330.2|206476.2|206326.2|11
1633498550000|2021-10-06 05:35:50|206479.9|206329.9|206479.2|206329.2|206479.9|206329.9|206479.2|206329.2|5
1633498560000|2021-10-06 05:36:00|206479.3|206329.3|206478.1|206328.1|206479.3|206329.3|206475.9|206325.9|17
1633498570000|2021-10-06 05:36:10|206478.3|206328.3|206478.5|206328.5|206478.8|206328.8|206476.5|206326.5|20
1633498580000|2021-10-06 05:36:20|206478.8|206328.8|206477.3|206327.3|206479.1|206329.1|206477.3|206327.3|13
1633498590000|2021-10-06 05:36:30|206465.5|206315.5|206478.1|206328.1|206479.9|206329.9|206465.5|206315.5|15
1633498600000|2021-10-06 05:36:40|206478.6|206328.6|206476.4|206326.4|206478.6|206328.6|206467.9|206317.9|15
1633498610000|2021-10-06 05:36:50|206476.3|206326.3|206477.4|206327.4|206477.4|206327.4|206476.3|206326.3|10
1633498620000|2021-10-06 05:37:00|206477.6|206327.6|206478.7|206328.7|206478.9|206328.9|206477.2|206327.2|12
1633498630000|2021-10-06 05:37:10|206478.5|206328.5|206489|206339|206489.4|206339.4|206478.4|206328.4|14
1633498640000|2021-10-06 05:37:20|206489.4|206339.4|206490|206340|206490.2|206340.2|206488.4|206338.4|7
1633498650000|2021-10-06 05:37:30|206489.8|206339.8|206488.6|206338.6|206490.5|206340.5|206488.6|206338.6|12
1633498660000|2021-10-06 05:37:40|206490.7|206340.7|206519.1|206369.1|206519.6|206369.6|206490.7|206340.7|20
1633498670000|2021-10-06 05:37:50|206519|206369|206519.5|206369.5|206519.9|206369.9|206503.8|206353.8|23
1633498680000|2021-10-06 05:38:00|206519.2|206369.2|206518.6|206368.6|206519.2|206369.2|206514.2|206364.2|29
1633498690000|2021-10-06 05:38:10|206518.7|206368.7|206522.5|206372.5|206522.5|206372.5|206518.7|206368.7|23
1633498700000|2021-10-06 05:38:20|206522.6|206372.6|206521.9|206371.9|206522.8|206372.8|206518.5|206368.5|11
1633498710000|2021-10-06 05:38:30|206522|206372|206517.8|206367.8|206522.4|206372.4|206517.6|206367.6|19
1633498720000|2021-10-06 05:38:40|206517.4|206367.4|206521.4|206371.4|206522.3|206372.3|206514.9|206364.9|23
1633498730000|2021-10-06 05:38:50|206521.5|206371.5|206535.9|206385.9|206538.2|206388.2|206521.5|206371.5|19
1633498740000|2021-10-06 05:39:00|206535|206385|206534.3|206384.3|206542.1|206392.1|206528.6|206378.6|23
1633498750000|2021-10-06 05:39:10|206533.3|206383.3|206532|206382|206534.1|206384.1|206531.8|206381.8|19
1633498760000|2021-10-06 05:39:20|206531.8|206381.8|206536.2|206386.2|206537.7|206387.7|206531.7|206381.7|17
1633498770000|2021-10-06 05:39:30|206535.7|206385.7|206534.8|206384.8|206536.9|206386.9|206533.7|206383.7|12
1633498780000|2021-10-06 05:39:40|206534.1|206384.1|206536|206386|206536|206386|206534.1|206384.1|12
1633498790000|2021-10-06 05:39:50|206535.8|206385.8|206536.2|206386.2|206537.3|206387.3|206535.8|206385.8|11
1633498800000|2021-10-06 05:40:00|206536.6|206386.6|206532.7|206382.7|206536.6|206386.6|206532.6|206382.6|16
1633498810000|2021-10-06 05:40:10|206532.5|206382.5|206531.3|206381.3|206532.7|206382.7|206530.5|206380.5|6
1633498820000|2021-10-06 05:40:20|206532.7|206382.7|206532.5|206382.5|206534.1|206384.1|206529.9|206379.9|18
1633498830000|2021-10-06 05:40:30|206532.1|206382.1|206532|206382|206532.8|206382.8|206531.8|206381.8|5
1633498840000|2021-10-06 05:40:40|206532.1|206382.1|206531.3|206381.3|206532.1|206382.1|206531.3|206381.3|9
1633498850000|2021-10-06 05:40:50|206531.5|206381.5|206529.3|206379.3|206532.4|206382.4|206529.3|206379.3|14
1633498860000|2021-10-06 05:41:00|206530.5|206380.5|206531.7|206381.7|206532.3|206382.3|206527.9|206377.9|14
1633498870000|2021-10-06 05:41:10|206532.2|206382.2|206530.9|206380.9|206532.2|206382.2|206530.9|206380.9|9
1633498880000|2021-10-06 05:41:20|206531.1|206381.1|206532.9|206382.9|206532.9|206382.9|206530.4|206380.4|10
1633498890000|2021-10-06 05:41:30|206532.1|206382.1|206566.1|206416.1|206568|206418|206532.1|206382.1|22
1633498900000|2021-10-06 05:41:40|206565.7|206415.7|206564.9|206414.9|206567.6|206417.6|206564.9|206414.9|11
1633498910000|2021-10-06 05:41:50|206565.1|206415.1|206565.1|206415.1|206565.3|206415.3|206564.2|206414.2|14
1633498920000|2021-10-06 05:42:00|206565.2|206415.2|206565.5|206415.5|206568.1|206418.1|206564.6|206414.6|13
1633498930000|2021-10-06 05:42:10|206566.1|206416.1|206565.5|206415.5|206566.1|206416.1|206563.4|206413.4|8
1633498940000|2021-10-06 05:42:20|206565|206415|206566.5|206416.5|206567.5|206417.5|206564.3|206414.3|12
1633498950000|2021-10-06 05:42:30|206566.3|206416.3|206572.8|206422.8|206573.2|206423.2|206566.3|206416.3|20
1633498960000|2021-10-06 05:42:40|206572|206422|206574.2|206424.2|206574.2|206424.2|206571.8|206421.8|12
1633498970000|2021-10-06 05:42:50|206574.3|206424.3|206590.4|206440.4|206596.5|206446.5|206573.7|206423.7|16
1633498980000|2021-10-06 05:43:00|206593.2|206443.2|206591.2|206441.2|206593.2|206443.2|206590.5|206440.5|11
1633498990000|2021-10-06 05:43:10|206591.6|206441.6|206602.9|206452.9|206603.6|206453.6|206591.6|206441.6|20
1633499000000|2021-10-06 05:43:20|206602.6|206452.6|206600|206450|206602.6|206452.6|206599.8|206449.8|17
1633499010000|2021-10-06 05:43:30|206600.4|206450.4|206601.3|206451.3|206601.7|206451.7|206599.7|206449.7|12
1633499020000|2021-10-06 05:43:40|206601.2|206451.2|206597.7|206447.7|206601.2|206451.2|206597.5|206447.5|12
1633499030000|2021-10-06 05:43:50|206598.2|206448.2|206598.6|206448.6|206604.7|206454.7|206598.2|206448.2|18
1633499040000|2021-10-06 05:44:00|206598.2|206448.2|206599.6|206449.6|206600.8|206450.8|206598.2|206448.2|15
1633499050000|2021-10-06 05:44:10|206599.7|206449.7|206601.1|206451.1|206602.7|206452.7|206599.4|206449.4|14
1633499060000|2021-10-06 05:44:20|206602|206452|206610.7|206460.7|206610.7|206460.7|206601.2|206451.2|20
1633499070000|2021-10-06 05:44:30|206610.6|206460.6|206630.2|206480.2|206631.4|206481.4|206609.6|206459.6|22
1633499080000|2021-10-06 05:44:40|206626.9|206476.9|206615.7|206465.7|206632.8|206482.8|206613.3|206463.3|25
1633499090000|2021-10-06 05:44:50|206615.6|206465.6|206597.7|206447.7|206615.6|206465.6|206597.7|206447.7|21
1633499100000|2021-10-06 05:45:00|206596.8|206446.8|206599.5|206449.5|206604.4|206454.4|206596.8|206446.8|27
1633499110000|2021-10-06 05:45:10|206602.1|206452.1|206598|206448|206602.1|206452.1|206580|206430|24
1633499120000|2021-10-06 05:45:20|206598.3|206448.3|206599.8|206449.8|206601.8|206451.8|206597.5|206447.5|24
1633499130000|2021-10-06 05:45:30|206603.8|206453.8|206602.1|206452.1|206603.8|206453.8|206600.6|206450.6|9
1633499140000|2021-10-06 05:45:40|206601.5|206451.5|206617.2|206467.2|206619.2|206469.2|206599.6|206449.6|19
1633499150000|2021-10-06 05:45:50|206616.5|206466.5|206625|206475|206625.2|206475.2|206616.5|206466.5|24
1633499160000|2021-10-06 05:46:00|206625.4|206475.4|206621.4|206471.4|206627.4|206477.4|206619.2|206469.2|25
1633499170000|2021-10-06 05:46:10|206622.4|206472.4|206622|206472|206622.7|206472.7|206621.3|206471.3|6
1633499180000|2021-10-06 05:46:20|206621.3|206471.3|206623.4|206473.4|206623.4|206473.4|206620.5|206470.5|16
1633499190000|2021-10-06 05:46:30|206622.6|206472.6|206622.8|206472.8|206622.8|206472.8|206621.5|206471.5|21
1633499200000|2021-10-06 05:46:40|206622.5|206472.5|206623.7|206473.7|206623.7|206473.7|206621.4|206471.4|14
1633499210000|2021-10-06 05:46:50|206624.2|206474.2|206622|206472|206624.4|206474.4|206621.6|206471.6|16
1633499220000|2021-10-06 05:47:00|206622.2|206472.2|206620.6|206470.6|206622.2|206472.2|206620.1|206470.1|18
1633499230000|2021-10-06 05:47:10|206621|206471|206621.9|206471.9|206624.1|206474.1|206620.2|206470.2|23
1633499240000|2021-10-06 05:47:20|206621.8|206471.8|206621.6|206471.6|206622.5|206472.5|206621.4|206471.4|13
1633499250000|2021-10-06 05:47:30|206620.4|206470.4|206619|206469|206620.7|206470.7|206618.5|206468.5|18
1633499260000|2021-10-06 05:47:40|206619.4|206469.4|206620.5|206470.5|206625.4|206475.4|206618.6|206468.6|16
1633499270000|2021-10-06 05:47:50|206622.1|206472.1|206620|206470|206622.4|206472.4|206619.5|206469.5|11
1633499280000|2021-10-06 05:48:00|206619.7|206469.7|206617.4|206467.4|206620.8|206470.8|206617.4|206467.4|9
1633499290000|2021-10-06 05:48:10|206617.7|206467.7|206616.9|206466.9|206618.2|206468.2|206613.2|206463.2|19
1633499300000|2021-10-06 05:48:20|206615.5|206465.5|206621.2|206471.2|206624.1|206474.1|206615.5|206465.5|16
1633499310000|2021-10-06 05:48:30|206622|206472|206617.4|206467.4|206622|206472|206616.2|206466.2|20
1633499320000|2021-10-06 05:48:40|206618.4|206468.4|206622.1|206472.1|206624.4|206474.4|206618.4|206468.4|8
1633499330000|2021-10-06 05:48:50|206620.9|206470.9|206620.1|206470.1|206621.7|206471.7|206619.8|206469.8|11
1633499340000|2021-10-06 05:49:00|206620.5|206470.5|206615.6|206465.6|206623|206473|206615.2|206465.2|23
1633499350000|2021-10-06 05:49:10|206616.2|206466.2|206599.3|206449.3|206616.2|206466.2|206597.6|206447.6|26
1633499360000|2021-10-06 05:49:20|206578.4|206428.4|206579|206429|206585.7|206435.7|206578.1|206428.1|14
1633499370000|2021-10-06 05:49:30|206578.8|206428.8|206583.2|206433.2|206584.9|206434.9|206578.8|206428.8|13
1633499380000|2021-10-06 05:49:40|206583.1|206433.1|206581.9|206431.9|206583.3|206433.3|206581.9|206431.9|9
1633499390000|2021-10-06 05:49:50|206581.8|206431.8|206581.3|206431.3|206582.1|206432.1|206579|206429|10
1633499400000|2021-10-06 05:50:00|206580.3|206430.3|206581.1|206431.1|206584.3|206434.3|206579.2|206429.2|19
1633499410000|2021-10-06 05:50:10|206581.2|206431.2|206576.9|206426.9|206582.3|206432.3|206576.9|206426.9|14
1633499420000|2021-10-06 05:50:20|206577.2|206427.2|206573.8|206423.8|206577.2|206427.2|206573.6|206423.6|13
1633499430000|2021-10-06 05:50:30|206573.4|206423.4|206559.8|206409.8|206573.9|206423.9|206556.4|206406.4|20
1633499440000|2021-10-06 05:50:40|206557.2|206407.2|206562.6|206412.6|206562.6|206412.6|206557.2|206407.2|19
1633499450000|2021-10-06 05:50:50|206562.9|206412.9|206561.8|206411.8|206563.3|206413.3|206561.8|206411.8|11
1633499460000|2021-10-06 05:51:00|206561.9|206411.9|206582.3|206432.3|206582.3|206432.3|206561.7|206411.7|15
1633499470000|2021-10-06 05:51:10|206579.4|206429.4|206580.5|206430.5|206581|206431|206576.7|206426.7|16
1633499480000|2021-10-06 05:51:20|206580.4|206430.4|206580.8|206430.8|206581.2|206431.2|206580.4|206430.4|9
1633499490000|2021-10-06 05:51:30|206580.9|206430.9|206599.9|206449.9|206602.9|206452.9|206580.7|206430.7|18
1633499500000|2021-10-06 05:51:40|206598.8|206448.8|206581.1|206431.1|206599|206449|206579.6|206429.6|19
1633499510000|2021-10-06 05:51:50|206580.7|206430.7|206581|206431|206581.1|206431.1|206579.5|206429.5|13
1633499520000|2021-10-06 05:52:00|206580.7|206430.7|206581.8|206431.8|206583|206433|206580.7|206430.7|7
1633499530000|2021-10-06 05:52:10|206582.5|206432.5|206585.1|206435.1|206588.6|206438.6|206582.5|206432.5|15
1633499540000|2021-10-06 05:52:20|206584.9|206434.9|206586.7|206436.7|206592.4|206442.4|206583.5|206433.5|8
1633499550000|2021-10-06 05:52:30|206586.5|206436.5|206590.6|206440.6|206590.6|206440.6|206584.5|206434.5|17
1633499560000|2021-10-06 05:52:40|206589.9|206439.9|206608.3|206458.3|206610.8|206460.8|206585.9|206435.9|22
1633499570000|2021-10-06 05:52:50|206611.8|206461.8|206611.5|206461.5|206611.8|206461.8|206609.7|206459.7|15
1633499580000|2021-10-06 05:53:00|206611.4|206461.4|206607.9|206457.9|206611.4|206461.4|206607|206457|17
1633499590000|2021-10-06 05:53:10|206611.7|206461.7|206608.7|206458.7|206612.4|206462.4|206608.7|206458.7|16
1633499600000|2021-10-06 05:53:20|206608.5|206458.5|206620.8|206470.8|206621.9|206471.9|206608.1|206458.1|19
1633499610000|2021-10-06 05:53:30|206620.6|206470.6|206621.6|206471.6|206621.8|206471.8|206618.1|206468.1|17
1633499620000|2021-10-06 05:53:40|206621.5|206471.5|206623.1|206473.1|206623.1|206473.1|206614.4|206464.4|15
1633499630000|2021-10-06 05:53:50|206620.4|206470.4|206619.1|206469.1|206620.4|206470.4|206618.4|206468.4|8
1633499640000|2021-10-06 05:54:00|206620.2|206470.2|206618.2|206468.2|206620.2|206470.2|206617.6|206467.6|14
1633499650000|2021-10-06 05:54:10|206618.1|206468.1|206615|206465|206618.1|206468.1|206614.3|206464.3|11
1633499660000|2021-10-06 05:54:20|206615.1|206465.1|206619.8|206469.8|206623.8|206473.8|206615.1|206465.1|25
1633499670000|2021-10-06 05:54:30|206620.3|206470.3|206616.7|206466.7|206620.4|206470.4|206616.7|206466.7|12
1633499680000|2021-10-06 05:54:40|206616.8|206466.8|206619.8|206469.8|206622.4|206472.4|206616.8|206466.8|20
1633499690000|2021-10-06 05:54:50|206619.1|206469.1|206622.2|206472.2|206625.3|206475.3|206619.1|206469.1|20
1633499700000|2021-10-06 05:55:00|206621.7|206471.7|206624.9|206474.9|206630.4|206480.4|206620.3|206470.3|20
1633499710000|2021-10-06 05:55:10|206625.3|206475.3|206628.2|206478.2|206628.7|206478.7|206625.3|206475.3|12
1633499720000|2021-10-06 05:55:20|206627.2|206477.2|206625.3|206475.3|206627.4|206477.4|206622.9|206472.9|17
1633499730000|2021-10-06 05:55:30|206625.7|206475.7|206623.2|206473.2|206630.4|206480.4|206623.2|206473.2|15
1633499740000|2021-10-06 05:55:40|206623.7|206473.7|206627.4|206477.4|206630.4|206480.4|206623.3|206473.3|8
1633499750000|2021-10-06 05:55:50|206626|206476|206625.4|206475.4|206627.2|206477.2|206619.3|206469.3|22
1633499760000|2021-10-06 05:56:00|206625.2|206475.2|206624.4|206474.4|206627|206477|206624.4|206474.4|10
1633499770000|2021-10-06 05:56:10|206627.9|206477.9|206625.6|206475.6|206627.9|206477.9|206625|206475|15
1633499780000|2021-10-06 05:56:20|206622.7|206472.7|206622.5|206472.5|206626.8|206476.8|206622|206472|15
1633499790000|2021-10-06 05:56:30|206622.7|206472.7|206620.5|206470.5|206623|206473|206617.8|206467.8|21
1633499800000|2021-10-06 05:56:40|206626.8|206476.8|206622.9|206472.9|206626.8|206476.8|206622.9|206472.9|12
1633499810000|2021-10-06 05:56:50|206623.9|206473.9|206623.6|206473.6|206624|206474|206623.6|206473.6|5
1633499820000|2021-10-06 05:57:00|206624.9|206474.9|206624|206474|206625.3|206475.3|206622.7|206472.7|11
1633499830000|2021-10-06 05:57:10|206623.3|206473.3|206619.1|206469.1|206623.3|206473.3|206619.1|206469.1|18
1633499840000|2021-10-06 05:57:20|206619.2|206469.2|206620.9|206470.9|206624.8|206474.8|206619.2|206469.2|9
1633499850000|2021-10-06 05:57:30|206621|206471|206620.6|206470.6|206621.6|206471.6|206620|206470|13
1633499860000|2021-10-06 05:57:40|206625.7|206475.7|206621.7|206471.7|206625.7|206475.7|206620.6|206470.6|14
1633499870000|2021-10-06 05:57:50|206621.6|206471.6|206647.3|206497.3|206649.5|206499.5|206621.3|206471.3|14
1633499880000|2021-10-06 05:58:00|206650.2|206500.2|206621.5|206471.5|206651.9|206501.9|206621.1|206471.1|28
1633499890000|2021-10-06 05:58:10|206621|206471|206623.6|206473.6|206623.6|206473.6|206620.7|206470.7|20
1633499900000|2021-10-06 05:58:20|206622.8|206472.8|206624.1|206474.1|206624.1|206474.1|206622.5|206472.5|7
1633499910000|2021-10-06 05:58:30|206624|206474|206621.4|206471.4|206624|206474|206621.2|206471.2|12
1633499920000|2021-10-06 05:58:40|206621.5|206471.5|206625.1|206475.1|206625.1|206475.1|206620.3|206470.3|11
1633499930000|2021-10-06 05:58:50|206624.4|206474.4|206632|206482|206636.7|206486.7|206623.4|206473.4|21
1633499940000|2021-10-06 05:59:00|206630.6|206480.6|206628|206478|206630.6|206480.6|206627.7|206477.7|14
1633499950000|2021-10-06 05:59:10|206628.3|206478.3|206647.9|206497.9|206648.8|206498.8|206628.3|206478.3|19
1633499960000|2021-10-06 05:59:20|206647.7|206497.7|206650|206500|206652.2|206502.2|206646.8|206496.8|22
1633499970000|2021-10-06 05:59:30|206649.9|206499.9|206653.3|206503.3|206655.9|206505.9|206649|206499|12
1633499980000|2021-10-06 05:59:40|206652.6|206502.6|206652.6|206502.6|206654.1|206504.1|206650.1|206500.1|15
1633499990000|2021-10-06 05:59:50|206653|206503|206658.7|206508.7|206658.7|206508.7|206650.9|206500.9|27
1633500000000|2021-10-06 06:00:00|206661|206511|206646.6|206496.6|206661.3|206511.3|206646.5|206496.5|33
1633500010000|2021-10-06 06:00:10|206644.6|206494.6|206613.8|206463.8|206644.6|206494.6|206613.8|206463.8|31
1633500020000|2021-10-06 06:00:20|206612.7|206462.7|206649.3|206499.3|206650.5|206500.5|206611.3|206461.3|26
1633500030000|2021-10-06 06:00:30|206647.7|206497.7|206668.5|206518.5|206673.2|206523.2|206646.8|206496.8|35
1633500040000|2021-10-06 06:00:40|206662|206512|206679.9|206529.9|206683.1|206533.1|206662|206512|35
1633500050000|2021-10-06 06:00:50|206680.6|206530.6|206696.5|206546.5|206697.4|206547.4|206671.1|206521.1|31
1633500060000|2021-10-06 06:01:00|206696.4|206546.4|206692.8|206542.8|206710.7|206560.7|206685.6|206535.6|30
1633500070000|2021-10-06 06:01:10|206693.3|206543.3|206692.2|206542.2|206694.4|206544.4|206690.3|206540.3|21
1633500080000|2021-10-06 06:01:20|206692.3|206542.3|206713.3|206563.3|206714.4|206564.4|206690.6|206540.6|23
1633500090000|2021-10-06 06:01:30|206711.4|206561.4|206739.5|206589.5|206743.3|206593.3|206704.4|206554.4|27
1633500100000|2021-10-06 06:01:40|206741.3|206591.3|206745.5|206595.5|206758.9|206608.9|206739.8|206589.8|23
1633500110000|2021-10-06 06:01:50|206746.8|206596.8|206742.7|206592.7|206746.8|206596.8|206739.5|206589.5|26
1633500120000|2021-10-06 06:02:00|206742.8|206592.8|206737.7|206587.7|206742.8|206592.8|206735.9|206585.9|23
1633500130000|2021-10-06 06:02:10|206734.7|206584.7|206741.3|206591.3|206741.7|206591.7|206731.4|206581.4|29
1633500140000|2021-10-06 06:02:20|206741.8|206591.8|206739.7|206589.7|206747|206597|206739.7|206589.7|32
1633500150000|2021-10-06 06:02:30|206739.8|206589.8|206739.2|206589.2|206741.5|206591.5|206737.1|206587.1|19
1633500160000|2021-10-06 06:02:40|206739.6|206589.6|206739.6|206589.6|206745.1|206595.1|206739.6|206589.6|19
1633500170000|2021-10-06 06:02:50|206738|206588|206743.1|206593.1|206743.9|206593.9|206737.2|206587.2|25
1633500180000|2021-10-06 06:03:00|206747.9|206597.9|206773.7|206623.7|206773.7|206623.7|206744|206594|25
1633500190000|2021-10-06 06:03:10|206774.6|206624.6|206781|206631|206781.8|206631.8|206773.6|206623.6|30
1633500200000|2021-10-06 06:03:20|206778.7|206628.7|206843.2|206693.2|206855|206705|206775.1|206625.1|33
1633500210000|2021-10-06 06:03:30|206841.8|206691.8|206825.5|206675.5|206841.8|206691.8|206825.5|206675.5|34
1633500220000|2021-10-06 06:03:40|206824.3|206674.3|206823.1|206673.1|206825.8|206675.8|206820.9|206670.9|29
1633500230000|2021-10-06 06:03:50|206822.9|206672.9|206821.8|206671.8|206823|206673|206821.1|206671.1|24
1633500240000|2021-10-06 06:04:00|206822|206672|206832.8|206682.8|206837.1|206687.1|206817.9|206667.9|30
1633500250000|2021-10-06 06:04:10|206832.4|206682.4|206835.1|206685.1|206837.2|206687.2|206821.8|206671.8|33
1633500260000|2021-10-06 06:04:20|206834.7|206684.7|206831.9|206681.9|206835.8|206685.8|206830|206680|28
1633500270000|2021-10-06 06:04:30|206832.6|206682.6|206814.7|206664.7|206832.6|206682.6|206813.9|206663.9|32
1633500280000|2021-10-06 06:04:40|206814.4|206664.4|206813.2|206663.2|206815.8|206665.8|206811.9|206661.9|25
1633500290000|2021-10-06 06:04:50|206813.4|206663.4|206816.8|206666.8|206817.1|206667.1|206807.4|206657.4|25
1633500300000|2021-10-06 06:05:00|206816.6|206666.6|206829.4|206679.4|206833.4|206683.4|206816.6|206666.6|28
1633500310000|2021-10-06 06:05:10|206829.7|206679.7|206837.3|206687.3|206839.9|206689.9|206829.1|206679.1|25
1633500320000|2021-10-06 06:05:20|206838|206688|206839|206689|206839.1|206689.1|206836.9|206686.9|20
1633500330000|2021-10-06 06:05:30|206838.2|206688.2|206866.4|206716.4|206868.1|206718.1|206837.6|206687.6|31
1633500340000|2021-10-06 06:05:40|206872.4|206722.4|206872.8|206722.8|206883|206733|206869.3|206719.3|31
1633500350000|2021-10-06 06:05:50|206872.6|206722.6|206883.6|206733.6|206888.2|206738.2|206872.3|206722.3|34
1633500360000|2021-10-06 06:06:00|206883.4|206733.4|206890|206740|206890|206740|206883.4|206733.4|29
1633500370000|2021-10-06 06:06:10|206890.4|206740.4|206888|206738|206890.4|206740.4|206882.7|206732.7|31
1633500380000|2021-10-06 06:06:20|206886.5|206736.5|206884.4|206734.4|206886.5|206736.5|206883.8|206733.8|27
1633500390000|2021-10-06 06:06:30|206884.2|206734.2|206872.4|206722.4|206884.2|206734.2|206871.5|206721.5|30
1633500400000|2021-10-06 06:06:40|206873.6|206723.6|206875.9|206725.9|206877.4|206727.4|206873.6|206723.6|23
1633500410000|2021-10-06 06:06:50|206875.8|206725.8|206836.7|206686.7|206876.1|206726.1|206836.1|206686.1|25
1633500420000|2021-10-06 06:07:00|206836.4|206686.4|206835.6|206685.6|206836.6|206686.6|206834.8|206684.8|20
1633500430000|2021-10-06 06:07:10|206835.7|206685.7|206826.7|206676.7|206838.1|206688.1|206825.5|206675.5|28
1633500440000|2021-10-06 06:07:20|206826.8|206676.8|206822.6|206672.6|206827|206677|206822.6|206672.6|20
1633500450000|2021-10-06 06:07:30|206821.2|206671.2|206818.7|206668.7|206823.5|206673.5|206814|206664|28
1633500460000|2021-10-06 06:07:40|206818.3|206668.3|206815.7|206665.7|206819.8|206669.8|206813.9|206663.9|24
1633500470000|2021-10-06 06:07:50|206815.2|206665.2|206807.5|206657.5|206815.2|206665.2|206807|206657|17
1633500480000|2021-10-06 06:08:00|206808.1|206658.1|206828.2|206678.2|206829.3|206679.3|206808.1|206658.1|24
1633500490000|2021-10-06 06:08:10|206827|206677|206828.9|206678.9|206831.7|206681.7|206827|206677|28
1633500500000|2021-10-06 06:08:20|206829.7|206679.7|206828.6|206678.6|206830.7|206680.7|206828.2|206678.2|20
1633500510000|2021-10-06 06:08:30|206828.8|206678.8|206830.8|206680.8|206832|206682|206828.3|206678.3|20
1633500520000|2021-10-06 06:08:40|206831.1|206681.1|206823.3|206673.3|206831.1|206681.1|206821.7|206671.7|20
1633500530000|2021-10-06 06:08:50|206822.2|206672.2|206813.1|206663.1|206823.2|206673.2|206812.2|206662.2|25
1633500540000|2021-10-06 06:09:00|206812|206662|206813.2|206663.2|206813.2|206663.2|206796.2|206646.2|27
1633500550000|2021-10-06 06:09:10|206816.2|206666.2|206809.2|206659.2|206818.1|206668.1|206809|206659|30
1633500560000|2021-10-06 06:09:20|206809.8|206659.8|206811.7|206661.7|206812.8|206662.8|206809.8|206659.8|17
1633500570000|2021-10-06 06:09:30|206811.8|206661.8|206820.7|206670.7|206820.8|206670.8|206811.6|206661.6|23
1633500580000|2021-10-06 06:09:40|206820|206670|206817.4|206667.4|206823.2|206673.2|206811.8|206661.8|27
1633500590000|2021-10-06 06:09:50|206818.9|206668.9|206819.1|206669.1|206820.3|206670.3|206817.1|206667.1|21
1633500600000|2021-10-06 06:10:00|206818.7|206668.7|206820.3|206670.3|206824.4|206674.4|206816.3|206666.3|24
1633500610000|2021-10-06 06:10:10|206819.5|206669.5|206820.8|206670.8|206821.6|206671.6|206818.5|206668.5|10
1633500620000|2021-10-06 06:10:20|206821.6|206671.6|206817.1|206667.1|206821.6|206671.6|206809|206659|25
1633500630000|2021-10-06 06:10:30|206816.8|206666.8|206817.8|206667.8|206822.8|206672.8|206816.1|206666.1|20
1633500640000|2021-10-06 06:10:40|206816.3|206666.3|206816.8|206666.8|206820.1|206670.1|206811.3|206661.3|29
1633500650000|2021-10-06 06:10:50|206816.9|206666.9|206815.7|206665.7|206818.9|206668.9|206813.3|206663.3|20
1633500660000|2021-10-06 06:11:00|206815.8|206665.8|206791.1|206641.1|206818.1|206668.1|206790.6|206640.6|30
1633500670000|2021-10-06 06:11:10|206790.8|206640.8|206794|206644|206794.7|206644.7|206790.8|206640.8|26
1633500680000|2021-10-06 06:11:20|206793.5|206643.5|206762.6|206612.6|206794.1|206644.1|206759.1|206609.1|19
1633500690000|2021-10-06 06:11:30|206759.7|206609.7|206725.2|206575.2|206761|206611|206711.2|206561.2|32
1633500700000|2021-10-06 06:11:40|206723.4|206573.4|206707.9|206557.9|206726.2|206576.2|206703.1|206553.1|25
1633500710000|2021-10-06 06:11:50|206705.1|206555.1|206701.9|206551.9|206707.3|206557.3|206701.2|206551.2|20
1633500720000|2021-10-06 06:12:00|206700.3|206550.3|206702.8|206552.8|206703.8|206553.8|206700.3|206550.3|16
1633500730000|2021-10-06 06:12:10|206703.5|206553.5|206734|206584|206734.2|206584.2|206701.6|206551.6|27
1633500740000|2021-10-06 06:12:20|206737.2|206587.2|206710.7|206560.7|206738.1|206588.1|206706.4|206556.4|28
1633500750000|2021-10-06 06:12:30|206712|206562|206715.6|206565.6|206716.3|206566.3|206708.6|206558.6|29
1633500760000|2021-10-06 06:12:40|206714.8|206564.8|206692.5|206542.5|206716.6|206566.6|206692.5|206542.5|33
1633500770000|2021-10-06 06:12:50|206698.8|206548.8|206697.1|206547.1|206698.8|206548.8|206690.1|206540.1|21
1633500780000|2021-10-06 06:13:00|206693.7|206543.7|206680.6|206530.6|206700.1|206550.1|206679.4|206529.4|29
1633500790000|2021-10-06 06:13:10|206680.5|206530.5|206683.1|206533.1|206683.8|206533.8|206666.9|206516.9|32
1633500800000|2021-10-06 06:13:20|206682.5|206532.5|206677.2|206527.2|206683.5|206533.5|206677.2|206527.2|20
1633500810000|2021-10-06 06:13:30|206676.8|206526.8|206680.1|206530.1|206681.2|206531.2|206676.8|206526.8|22
1633500820000|2021-10-06 06:13:40|206685.5|206535.5|206681.3|206531.3|206685.5|206535.5|206679.9|206529.9|30
1633500830000|2021-10-06 06:13:50|206681.9|206531.9|206683.3|206533.3|206684.9|206534.9|206680.9|206530.9|24
1633500840000|2021-10-06 06:14:00|206683.2|206533.2|206709|206559|206710.8|206560.8|206683.2|206533.2|21
1633500850000|2021-10-06 06:14:10|206708.2|206558.2|206669.6|206519.6|206712.8|206562.8|206665.8|206515.8|21
1633500860000|2021-10-06 06:14:20|206669.1|206519.1|206660.6|206510.6|206670|206520|206658.8|206508.8|23
1633500870000|2021-10-06 06:14:30|206661.3|206511.3|206657.6|206507.6|206661.3|206511.3|206657.6|206507.6|9
1633500880000|2021-10-06 06:14:40|206657.7|206507.7|206671.6|206521.6|206674.8|206524.8|206657.2|206507.2|25
1633500890000|2021-10-06 06:14:50|206670.4|206520.4|206661.7|206511.7|206672.2|206522.2|206661.7|206511.7|25
1633500900000|2021-10-06 06:15:00|206661.2|206511.2|206661.4|206511.4|206665.5|206515.5|206655.8|206505.8|34
1633500910000|2021-10-06 06:15:10|206662.4|206512.4|206661.9|206511.9|206663.2|206513.2|206658.2|206508.2|26
1633500920000|2021-10-06 06:15:20|206662.2|206512.2|206663.2|206513.2|206664.9|206514.9|206659.8|206509.8|18
1633500930000|2021-10-06 06:15:30|206663.6|206513.6|206663.1|206513.1|206666.8|206516.8|206663|206513|12
1633500940000|2021-10-06 06:15:40|206664|206514|206656.6|206506.6|206665.7|206515.7|206655.8|206505.8|24
1633500950000|2021-10-06 06:15:50|206655|206505|206633.1|206483.1|206657.6|206507.6|206632.4|206482.4|31
1633500960000|2021-10-06 06:16:00|206627.3|206477.3|206633.2|206483.2|206633.4|206483.4|206627.3|206477.3|18
1633500970000|2021-10-06 06:16:10|206633.7|206483.7|206614.3|206464.3|206634.4|206484.4|206614.3|206464.3|23
1633500980000|2021-10-06 06:16:20|206614.5|206464.5|206609.5|206459.5|206617.1|206467.1|206608.4|206458.4|23
1633500990000|2021-10-06 06:16:30|206609.9|206459.9|206613|206463|206616.4|206466.4|206609|206459|20
1633501000000|2021-10-06 06:16:40|206613.5|206463.5|206619.6|206469.6|206623.6|206473.6|206611.7|206461.7|30
1633501010000|2021-10-06 06:16:50|206619.3|206469.3|206619.5|206469.5|206620.6|206470.6|206618.4|206468.4|31
1633501020000|2021-10-06 06:17:00|206619.4|206469.4|206620.2|206470.2|206621|206471|206617.6|206467.6|28
1633501030000|2021-10-06 06:17:10|206619.9|206469.9|206627.1|206477.1|206627.1|206477.1|206619.9|206469.9|15
1633501040000|2021-10-06 06:17:20|206625.9|206475.9|206621.5|206471.5|206626.5|206476.5|206617|206467|29
1633501050000|2021-10-06 06:17:30|206621.2|206471.2|206665.3|206515.3|206665.8|206515.8|206621.2|206471.2|25
1633501060000|2021-10-06 06:17:40|206664.4|206514.4|206663.4|206513.4|206666.5|206516.5|206662.5|206512.5|16
1633501070000|2021-10-06 06:17:50|206664.9|206514.9|206667.5|206517.5|206675.7|206525.7|206664|206514|25
1633501080000|2021-10-06 06:18:00|206668.1|206518.1|206667.9|206517.9|206670|206520|206665.2|206515.2|27
1633501090000|2021-10-06 06:18:10|206668.8|206518.8|206666.7|206516.7|206674|206524|206663.9|206513.9|29
1633501100000|2021-10-06 06:18:20|206666.3|206516.3|206632.3|206482.3|206666.3|206516.3|206630.6|206480.6|34
1633501110000|2021-10-06 06:18:30|206631.6|206481.6|206641.1|206491.1|206641.6|206491.6|206631.6|206481.6|25
1633501120000|2021-10-06 06:18:40|206640.6|206490.6|206646.8|206496.8|206649.4|206499.4|206636.1|206486.1|29
1633501130000|2021-10-06 06:18:50|206645.3|206495.3|206633.5|206483.5|206645.3|206495.3|206633.5|206483.5|26
1633501140000|2021-10-06 06:19:00|206633.1|206483.1|206620.5|206470.5|206637|206487|206619.6|206469.6|26
1633501150000|2021-10-06 06:19:10|206623.2|206473.2|206617.5|206467.5|206628.4|206478.4|206613.9|206463.9|27
1633501160000|2021-10-06 06:19:20|206617|206467|206616.4|206466.4|206617.9|206467.9|206615.9|206465.9|25
1633501170000|2021-10-06 06:19:30|206616.3|206466.3|206616.3|206466.3|206618.1|206468.1|206615.9|206465.9|18
1633501180000|2021-10-06 06:19:40|206615.7|206465.7|206602.6|206452.6|206615.7|206465.7|206601.2|206451.2|22
1633501190000|2021-10-06 06:19:50|206602.8|206452.8|206574.8|206424.8|206604.6|206454.6|206570.9|206420.9|30
1633501200000|2021-10-06 06:20:00|206574.5|206424.5|206581.2|206431.2|206583.4|206433.4|206574.5|206424.5|30
1633501210000|2021-10-06 06:20:10|206582.3|206432.3|206562.2|206412.2|206596.1|206446.1|206556.7|206406.7|31
1633501220000|2021-10-06 06:20:20|206560.1|206410.1|206548.9|206398.9|206570.4|206420.4|206547.6|206397.6|23
1633501230000|2021-10-06 06:20:30|206553|206403|206558|206408|206561.3|206411.3|206553|206403|23
1633501240000|2021-10-06 06:20:40|206558.3|206408.3|206546.2|206396.2|206559.7|206409.7|206543.8|206393.8|23
1633501250000|2021-10-06 06:20:50|206545.8|206395.8|206542.8|206392.8|206554.3|206404.3|206542.8|206392.8|19
1633501260000|2021-10-06 06:21:00|206543.2|206393.2|206536.2|206386.2|206550.9|206400.9|206530.8|206380.8|22
1633501270000|2021-10-06 06:21:10|206534.8|206384.8|206529.4|206379.4|206540.1|206390.1|206528.9|206378.9|24
1633501280000|2021-10-06 06:21:20|206527.9|206377.9|206525.8|206375.8|206533.4|206383.4|206522.6|206372.6|30
1633501290000|2021-10-06 06:21:30|206524.5|206374.5|206532|206382|206534.5|206384.5|206524.5|206374.5|25
1633501300000|2021-10-06 06:21:40|206534.1|206384.1|206534.4|206384.4|206538.9|206388.9|206529.1|206379.1|19
1633501310000|2021-10-06 06:21:50|206535|206385|206543.3|206393.3|206545.1|206395.1|206533.8|206383.8|22
1633501320000|2021-10-06 06:22:00|206542.2|206392.2|206547.3|206397.3|206548.1|206398.1|206542.2|206392.2|24
1633501330000|2021-10-06 06:22:10|206547|206397|206543|206393|206547|206397|206543|206393|14
1633501340000|2021-10-06 06:22:20|206543.1|206393.1|206560.4|206410.4|206563.9|206413.9|206542.9|206392.9|24
1633501350000|2021-10-06 06:22:30|206559.2|206409.2|206561.3|206411.3|206567.5|206417.5|206557.5|206407.5|22
1633501360000|2021-10-06 06:22:40|206560.6|206410.6|206563.5|206413.5|206563.5|206413.5|206560.6|206410.6|21
1633501370000|2021-10-06 06:22:50|206563.4|206413.4|206565.3|206415.3|206570.2|206420.2|206562.3|206412.3|27
1633501380000|2021-10-06 06:23:00|206565.4|206415.4|206563.6|206413.6|206566|206416|206560|206410|22
1633501390000|2021-10-06 06:23:10|206563|206413|206556.1|206406.1|206563|206413|206550.5|206400.5|33
1633501400000|2021-10-06 06:23:20|206555.4|206405.4|206562.5|206412.5|206563|206413|206554.7|206404.7|25
1633501410000|2021-10-06 06:23:30|206562.6|206412.6|206562.2|206412.2|206562.6|206412.6|206557.5|206407.5|17
1633501420000|2021-10-06 06:23:40|206562.8|206412.8|206559.2|206409.2|206564|206414|206558.3|206408.3|28
1633501430000|2021-10-06 06:23:50|206559.1|206409.1|206579.7|206429.7|206581.9|206431.9|206557.6|206407.6|30
1633501440000|2021-10-06 06:24:00|206579.9|206429.9|206584.1|206434.1|206584.4|206434.4|206571.5|206421.5|27
1633501450000|2021-10-06 06:24:10|206581.3|206431.3|206578.6|206428.6|206586.4|206436.4|206578.6|206428.6|24
1633501460000|2021-10-06 06:24:20|206579.3|206429.3|206583.7|206433.7|206584.8|206434.8|206578.6|206428.6|23
1633501470000|2021-10-06 06:24:30|206583.6|206433.6|206608.5|206458.5|206612.2|206462.2|206582.8|206432.8|16
1633501480000|2021-10-06 06:24:40|206610|206460|206617.4|206467.4|206619.3|206469.3|206610|206460|31
1633501490000|2021-10-06 06:24:50|206617.5|206467.5|206621.5|206471.5|206625|206475|206616.7|206466.7|23
1633501500000|2021-10-06 06:25:00|206621.4|206471.4|206618.8|206468.8|206625.9|206475.9|206618.7|206468.7|24
1633501510000|2021-10-06 06:25:10|206619|206469|206625|206475|206625|206475|206617.6|206467.6|15
1633501520000|2021-10-06 06:25:20|206625.8|206475.8|206623.2|206473.2|206625.8|206475.8|206622.1|206472.1|22
1633501530000|2021-10-06 06:25:30|206623.3|206473.3|206617.1|206467.1|206624.9|206474.9|206611.4|206461.4|26
1633501540000|2021-10-06 06:25:40|206614.7|206464.7|206620.3|206470.3|206621.4|206471.4|206614.5|206464.5|20
1633501550000|2021-10-06 06:25:50|206620.6|206470.6|206622.3|206472.3|206622.3|206472.3|206620.1|206470.1|13
1633501560000|2021-10-06 06:26:00|206622|206472|206625.6|206475.6|206646.4|206496.4|206620.5|206470.5|22
1633501570000|2021-10-06 06:26:10|206626|206476|206629.7|206479.7|206629.7|206479.7|206626|206476|16
1633501580000|2021-10-06 06:26:20|206627.8|206477.8|206641.5|206491.5|206650.3|206500.3|206627.8|206477.8|30
1633501590000|2021-10-06 06:26:30|206640.2|206490.2|206649.1|206499.1|206650.5|206500.5|206640.2|206490.2|25
1633501600000|2021-10-06 06:26:40|206648.1|206498.1|206618.8|206468.8|206648.1|206498.1|206618.7|206468.7|35
1633501610000|2021-10-06 06:26:50|206618.6|206468.6|206630.6|206480.6|206633.3|206483.3|206618.6|206468.6|23
1633501620000|2021-10-06 06:27:00|206627|206477|206637.4|206487.4|206641.9|206491.9|206626|206476|27
1633501630000|2021-10-06 06:27:10|206636.6|206486.6|206617.4|206467.4|206638.8|206488.8|206614.1|206464.1|26
1633501640000|2021-10-06 06:27:20|206617.2|206467.2|206623.9|206473.9|206623.9|206473.9|206616.7|206466.7|24
1633501650000|2021-10-06 06:27:30|206622.6|206472.6|206634.1|206484.1|206647.8|206497.8|206615.3|206465.3|24
1633501660000|2021-10-06 06:27:40|206634.5|206484.5|206653.3|206503.3|206655.9|206505.9|206634.5|206484.5|27
1633501670000|2021-10-06 06:27:50|206654.2|206504.2|206654.2|206504.2|206657.6|206507.6|206648.4|206498.4|24
1633501680000|2021-10-06 06:28:00|206651.8|206501.8|206624.5|206474.5|206651.8|206501.8|206618.3|206468.3|28
1633501690000|2021-10-06 06:28:10|206624.4|206474.4|206624.3|206474.3|206626.5|206476.5|206623.2|206473.2|16
1633501700000|2021-10-06 06:28:20|206624.1|206474.1|206644.3|206494.3|206650.8|206500.8|206623.6|206473.6|27
1633501710000|2021-10-06 06:28:30|206644|206494|206644.8|206494.8|206648.8|206498.8|206643.6|206493.6|28
1633501720000|2021-10-06 06:28:40|206645.2|206495.2|206639.1|206489.1|206645.2|206495.2|206638.6|206488.6|21
1633501730000|2021-10-06 06:28:50|206641.1|206491.1|206622.8|206472.8|206641.4|206491.4|206619.3|206469.3|27
1633501740000|2021-10-06 06:29:00|206620.6|206470.6|206643.5|206493.5|206649.7|206499.7|206620.6|206470.6|32
1633501750000|2021-10-06 06:29:10|206643.7|206493.7|206647.7|206497.7|206651|206501|206643.7|206493.7|23
1633501760000|2021-10-06 06:29:20|206649.1|206499.1|206651.2|206501.2|206651.5|206501.5|206647.1|206497.1|28
1633501770000|2021-10-06 06:29:30|206650.8|206500.8|206654.5|206504.5|206662.2|206512.2|206649|206499|27
1633501780000|2021-10-06 06:29:40|206655|206505|206673.6|206523.6|206689.2|206539.2|206655|206505|26
1633501790000|2021-10-06 06:29:50|206674.5|206524.5|206676.1|206526.1|206678.9|206528.9|206672.4|206522.4|26
1633501800000|2021-10-06 06:30:00|206673.7|206523.7|206661.5|206511.5|206674.1|206524.1|206661|206511|21
1633501810000|2021-10-06 06:30:10|206663.9|206513.9|206665.2|206515.2|206670.1|206520.1|206663|206513|26
1633501820000|2021-10-06 06:30:20|206664.1|206514.1|206666.9|206516.9|206667.9|206517.9|206662.8|206512.8|28
1633501830000|2021-10-06 06:30:30|206668|206518|206664.4|206514.4|206670.9|206520.9|206664.4|206514.4|23
1633501840000|2021-10-06 06:30:40|206664|206514|206666.1|206516.1|206668.2|206518.2|206664|206514|18
1633501850000|2021-10-06 06:30:50|206666.4|206516.4|206668|206518|206672.1|206522.1|206666.4|206516.4|18
1633501860000|2021-10-06 06:31:00|206668.3|206518.3|206659.9|206509.9|206668.5|206518.5|206658.3|206508.3|28
1633501870000|2021-10-06 06:31:10|206660.1|206510.1|206656.2|206506.2|206660.1|206510.1|206651.2|206501.2|21
1633501880000|2021-10-06 06:31:20|206656.7|206506.7|206653.3|206503.3|206657.2|206507.2|206649.7|206499.7|26
1633501890000|2021-10-06 06:31:30|206649.6|206499.6|206639|206489|206654.4|206504.4|206635.9|206485.9|27
1633501900000|2021-10-06 06:31:40|206638.4|206488.4|206655.4|206505.4|206658|206508|206635.3|206485.3|29
1633501910000|2021-10-06 06:31:50|206655.5|206505.5|206650.6|206500.6|206655.9|206505.9|206648.5|206498.5|30
1633501920000|2021-10-06 06:32:00|206651.7|206501.7|206648|206498|206651.7|206501.7|206644.4|206494.4|34
1633501930000|2021-10-06 06:32:10|206647.8|206497.8|206644.8|206494.8|206650.5|206500.5|206642.4|206492.4|30
1633501940000|2021-10-06 06:32:20|206644.1|206494.1|206634.6|206484.6|206644.1|206494.1|206632|206482|25
1633501950000|2021-10-06 06:32:30|206634|206484|206631.2|206481.2|206634.2|206484.2|206630.7|206480.7|19
1633501960000|2021-10-06 06:32:40|206635.8|206485.8|206637.9|206487.9|206657.5|206507.5|206635.8|206485.8|34
1633501970000|2021-10-06 06:32:50|206634.3|206484.3|206633.4|206483.4|206634.6|206484.6|206633.1|206483.1|21
1633501980000|2021-10-06 06:33:00|206636.5|206486.5|206622|206472|206636.5|206486.5|206618.8|206468.8|20
1633501990000|2021-10-06 06:33:10|206620.1|206470.1|206617.6|206467.6|206624.3|206474.3|206613.2|206463.2|31
1633502000000|2021-10-06 06:33:20|206617.7|206467.7|206617.5|206467.5|206619.9|206469.9|206615|206465|21
1633502010000|2021-10-06 06:33:30|206617.6|206467.6|206616.7|206466.7|206621.3|206471.3|206614.7|206464.7|31
1633502020000|2021-10-06 06:33:40|206617.2|206467.2|206618.5|206468.5|206621|206471|206612.1|206462.1|24
1633502030000|2021-10-06 06:33:50|206616.6|206466.6|206617.3|206467.3|206621.2|206471.2|206613.5|206463.5|28
1633502040000|2021-10-06 06:34:00|206617|206467|206609.4|206459.4|206617|206467|206607.6|206457.6|23
1633502050000|2021-10-06 06:34:10|206608.5|206458.5|206581.7|206431.7|206612.2|206462.2|206580.9|206430.9|23
1633502060000|2021-10-06 06:34:20|206582.2|206432.2|206578.5|206428.5|206582.6|206432.6|206575.5|206425.5|19
1633502070000|2021-10-06 06:34:30|206578|206428|206593.4|206443.4|206593.4|206443.4|206577.4|206427.4|20
1633502080000|2021-10-06 06:34:40|206593.6|206443.6|206589.5|206439.5|206595.7|206445.7|206588.1|206438.1|19
1633502090000|2021-10-06 06:34:50|206589.8|206439.8|206588.5|206438.5|206595.4|206445.4|206588.1|206438.1|33
1633502100000|2021-10-06 06:35:00|206589.4|206439.4|206571.2|206421.2|206589.5|206439.5|206570.3|206420.3|29
1633502110000|2021-10-06 06:35:10|206571.9|206421.9|206571.5|206421.5|206575.7|206425.7|206571.5|206421.5|29
1633502120000|2021-10-06 06:35:20|206577.1|206427.1|206573.1|206423.1|206578.6|206428.6|206573.1|206423.1|23
1633502130000|2021-10-06 06:35:30|206573.2|206423.2|206578.4|206428.4|206586.5|206436.5|206572.7|206422.7|20
1633502140000|2021-10-06 06:35:40|206577.9|206427.9|206581.4|206431.4|206584.2|206434.2|206576.6|206426.6|18
1633502150000|2021-10-06 06:35:50|206581.8|206431.8|206580.4|206430.4|206582.7|206432.7|206580.4|206430.4|18
1633502160000|2021-10-06 06:36:00|206582.3|206432.3|206574.9|206424.9|206582.3|206432.3|206574.9|206424.9|23
1633502170000|2021-10-06 06:36:10|206571.3|206421.3|206570.8|206420.8|206572.5|206422.5|206567.2|206417.2|29
1633502180000|2021-10-06 06:36:20|206568.1|206418.1|206576.3|206426.3|206579.6|206429.6|206568.1|206418.1|24
1633502190000|2021-10-06 06:36:30|206576.7|206426.7|206598.5|206448.5|206602.8|206452.8|206575.9|206425.9|22
1633502200000|2021-10-06 06:36:40|206599.3|206449.3|206605.1|206455.1|206605.4|206455.4|206599.3|206449.3|23
1633502210000|2021-10-06 06:36:50|206604.7|206454.7|206609.8|206459.8|206612|206462|206602.6|206452.6|33
1633502220000|2021-10-06 06:37:00|206608.6|206458.6|206617|206467|206620.8|206470.8|206607|206457|35
1633502230000|2021-10-06 06:37:10|206617.2|206467.2|206611.9|206461.9|206617.2|206467.2|206609.7|206459.7|27
1633502240000|2021-10-06 06:37:20|206612|206462|206613.5|206463.5|206615.2|206465.2|206602.4|206452.4|25
1633502250000|2021-10-06 06:37:30|206613.2|206463.2|206608.3|206458.3|206615.9|206465.9|206607.5|206457.5|19
1633502260000|2021-10-06 06:37:40|206619.8|206469.8|206619|206469|206619.8|206469.8|206610.1|206460.1|25
1633502270000|2021-10-06 06:37:50|206618.8|206468.8|206618.4|206468.4|206630.7|206480.7|206616.9|206466.9|26
1633502280000|2021-10-06 06:38:00|206617.1|206467.1|206618.3|206468.3|206619.2|206469.2|206609|206459|34
1633502290000|2021-10-06 06:38:10|206616.8|206466.8|206618.9|206468.9|206624.5|206474.5|206616.6|206466.6|28
1633502300000|2021-10-06 06:38:20|206618.7|206468.7|206617.8|206467.8|206621.8|206471.8|206617.8|206467.8|18
1633502310000|2021-10-06 06:38:30|206617.7|206467.7|206622.7|206472.7|206622.8|206472.8|206617.4|206467.4|20
1633502320000|2021-10-06 06:38:40|206622.4|206472.4|206642|206492|206644.3|206494.3|206621.1|206471.1|29
1633502330000|2021-10-06 06:38:50|206640|206490|206639.3|206489.3|206642.4|206492.4|206638.3|206488.3|22
1633502340000|2021-10-06 06:39:00|206648.9|206498.9|206639|206489|206652.9|206502.9|206634.7|206484.7|31
1633502350000|2021-10-06 06:39:10|206638.5|206488.5|206629.9|206479.9|206638.5|206488.5|206627.8|206477.8|27
1633502360000|2021-10-06 06:39:20|206629.6|206479.6|206628.1|206478.1|206630.4|206480.4|206627.7|206477.7|20
1633502370000|2021-10-06 06:39:30|206627.2|206477.2|206626.7|206476.7|206630.3|206480.3|206626.3|206476.3|29
1633502380000|2021-10-06 06:39:40|206626.9|206476.9|206619|206469|206627.6|206477.6|206611.6|206461.6|24
1633502390000|2021-10-06 06:39:50|206618.8|206468.8|206617.5|206467.5|206622.5|206472.5|206616.4|206466.4|27
1633502400000|2021-10-06 06:40:00|206617.8|206467.8|206622.5|206472.5|206623.8|206473.8|206617.5|206467.5|22
1633502410000|2021-10-06 06:40:10|206621.9|206471.9|206630.5|206480.5|206633|206483|206621.4|206471.4|28
1633502420000|2021-10-06 06:40:20|206630.8|206480.8|206619.5|206469.5|206630.9|206480.9|206617.7|206467.7|18
1633502430000|2021-10-06 06:40:30|206619.2|206469.2|206618.3|206468.3|206624.7|206474.7|206616.7|206466.7|27
1633502440000|2021-10-06 06:40:40|206618.1|206468.1|206614.8|206464.8|206619.2|206469.2|206613.6|206463.6|20
1633502450000|2021-10-06 06:40:50|206615.9|206465.9|206618.3|206468.3|206618.9|206468.9|206613.7|206463.7|14
1633502460000|2021-10-06 06:41:00|206618.5|206468.5|206617.2|206467.2|206623.4|206473.4|206615.6|206465.6|18
1633502470000|2021-10-06 06:41:10|206616.8|206466.8|206615.1|206465.1|206617.1|206467.1|206611|206461|25
1633502480000|2021-10-06 06:41:20|206614.6|206464.6|206619.3|206469.3|206620.5|206470.5|206612.6|206462.6|24
1633502490000|2021-10-06 06:41:30|206617.5|206467.5|206624.3|206474.3|206628.6|206478.6|206617.3|206467.3|25
1633502500000|2021-10-06 06:41:40|206627|206477|206628.5|206478.5|206631.7|206481.7|206627|206477|22
1633502510000|2021-10-06 06:41:50|206628.4|206478.4|206625.6|206475.6|206628.5|206478.5|206625.3|206475.3|17
1633502520000|2021-10-06 06:42:00|206626|206476|206622.1|206472.1|206631.8|206481.8|206619.3|206469.3|33
1633502530000|2021-10-06 06:42:10|206622.5|206472.5|206654.4|206504.4|206656.4|206506.4|206622.5|206472.5|22
1633502540000|2021-10-06 06:42:20|206654.5|206504.5|206667.2|206517.2|206671.1|206521.1|206654.5|206504.5|27
1633502550000|2021-10-06 06:42:30|206667.5|206517.5|206672|206522|206673.3|206523.3|206667.5|206517.5|17
1633502560000|2021-10-06 06:42:40|206672.2|206522.2|206671.3|206521.3|206672.4|206522.4|206671.1|206521.1|8
1633502570000|2021-10-06 06:42:50|206671.9|206521.9|206696.2|206546.2|206698.9|206548.9|206671.3|206521.3|24
1633502580000|2021-10-06 06:43:00|206698.2|206548.2|206743|206593|206749.3|206599.3|206698.2|206548.2|29
1633502590000|2021-10-06 06:43:10|206742.8|206592.8|206745.6|206595.6|206746.2|206596.2|206740.7|206590.7|17
1633502600000|2021-10-06 06:43:20|206745.4|206595.4|206751.4|206601.4|206751.8|206601.8|206741|206591|20
1633502610000|2021-10-06 06:43:30|206749.9|206599.9|206754.7|206604.7|206756.1|206606.1|206748.5|206598.5|16
1633502620000|2021-10-06 06:43:40|206754.1|206604.1|206755|206605|206757|206607|206753.5|206603.5|9
1633502630000|2021-10-06 06:43:50|206753.6|206603.6|206753|206603|206753.9|206603.9|206751|206601|16
1633502640000|2021-10-06 06:44:00|206751.5|206601.5|206782.6|206632.6|206782.6|206632.6|206749|206599|24
1633502650000|2021-10-06 06:44:10|206779.6|206629.6|206780.5|206630.5|206784.5|206634.5|206779.5|206629.5|14
1633502660000|2021-10-06 06:44:20|206779|206629|206776.5|206626.5|206783.2|206633.2|206775.8|206625.8|21
1633502670000|2021-10-06 06:44:30|206776.3|206626.3|206776.5|206626.5|206779.4|206629.4|206771.6|206621.6|29
1633502680000|2021-10-06 06:44:40|206777.5|206627.5|206777.1|206627.1|206777.6|206627.6|206766|206616|22
1633502690000|2021-10-06 06:44:50|206775.8|206625.8|206778.5|206628.5|206779.9|206629.9|206774.6|206624.6|22
1633502700000|2021-10-06 06:45:00|206777.3|206627.3|206754.6|206604.6|206777.3|206627.3|206741.5|206591.5|25
1633502710000|2021-10-06 06:45:10|206755.9|206605.9|206776.5|206626.5|206779.3|206629.3|206754.1|206604.1|30
1633502720000|2021-10-06 06:45:20|206775.1|206625.1|206782.8|206632.8|206784.8|206634.8|206770.7|206620.7|23
1633502730000|2021-10-06 06:45:30|206774.7|206624.7|206780.2|206630.2|206785.6|206635.6|206774.7|206624.7|19
1633502740000|2021-10-06 06:45:40|206778|206628|206776.5|206626.5|206778.7|206628.7|206775.9|206625.9|14
1633502750000|2021-10-06 06:45:50|206780.9|206630.9|206786.6|206636.6|206786.6|206636.6|206777.6|206627.6|19
1633502760000|2021-10-06 06:46:00|206788.1|206638.1|206791.7|206641.7|206791.7|206641.7|206786.4|206636.4|25
1633502770000|2021-10-06 06:46:10|206789.9|206639.9|206790.5|206640.5|206790.5|206640.5|206787.7|206637.7|10
1633502780000|2021-10-06 06:46:20|206790.7|206640.7|206801.9|206651.9|206805.1|206655.1|206790.4|206640.4|22
1633502790000|2021-10-06 06:46:30|206802.8|206652.8|206796.4|206646.4|206803.1|206653.1|206796.4|206646.4|15
1633502800000|2021-10-06 06:46:40|206800.1|206650.1|206803.3|206653.3|206803.3|206653.3|206794.5|206644.5|17
1633502810000|2021-10-06 06:46:50|206803.4|206653.4|206828.6|206678.6|206828.8|206678.8|206800|206650|19
1633502820000|2021-10-06 06:47:00|206833.1|206683.1|206827.1|206677.1|206833.1|206683.1|206821.8|206671.8|29
1633502830000|2021-10-06 06:47:10|206827.6|206677.6|206835.2|206685.2|206835.2|206685.2|206827.3|206677.3|23
1633502840000|2021-10-06 06:47:20|206835.3|206685.3|206835.1|206685.1|206837.3|206687.3|206830.6|206680.6|21
1633502850000|2021-10-06 06:47:30|206835.4|206685.4|206843|206693|206860|206710|206835.4|206685.4|33
1633502860000|2021-10-06 06:47:40|206842.4|206692.4|206858.1|206708.1|206863.3|206713.3|206841.5|206691.5|23
1633502870000|2021-10-06 06:47:50|206857.7|206707.7|206877.5|206727.5|206880.3|206730.3|206856.8|206706.8|29
1633502880000|2021-10-06 06:48:00|206876.3|206726.3|206876.6|206726.6|206877.6|206727.6|206872.4|206722.4|21
1633502890000|2021-10-06 06:48:10|206876.5|206726.5|206872.7|206722.7|206882.2|206732.2|206870.9|206720.9|23
1633502900000|2021-10-06 06:48:20|206872.4|206722.4|206878.3|206728.3|206878.3|206728.3|206871.4|206721.4|29
1633502910000|2021-10-06 06:48:30|206878.2|206728.2|206872.7|206722.7|206878.4|206728.4|206872.2|206722.2|17
1633502920000|2021-10-06 06:48:40|206870.7|206720.7|206875.5|206725.5|206876.7|206726.7|206870.7|206720.7|17
1633502930000|2021-10-06 06:48:50|206876.8|206726.8|206876.7|206726.7|206879.3|206729.3|206875.7|206725.7|24
1633502940000|2021-10-06 06:49:00|206875.2|206725.2|206881|206731|206881|206731|206872.8|206722.8|27
1633502950000|2021-10-06 06:49:10|206879.6|206729.6|206894.2|206744.2|206896.1|206746.1|206879.6|206729.6|25
1633502960000|2021-10-06 06:49:20|206894.5|206744.5|206893.9|206743.9|206897.6|206747.6|206893.4|206743.4|17
1633502970000|2021-10-06 06:49:30|206895.1|206745.1|206883.4|206733.4|206895.2|206745.2|206882.2|206732.2|19
1633502980000|2021-10-06 06:49:40|206882.5|206732.5|206882.3|206732.3|206884.7|206734.7|206876.5|206726.5|22
1633502990000|2021-10-06 06:49:50|206882.9|206732.9|206877.4|206727.4|206882.9|206732.9|206875.7|206725.7|16
1633503000000|2021-10-06 06:50:00|206879.1|206729.1|206853.1|206703.1|206881.8|206731.8|206852.7|206702.7|25
1633503010000|2021-10-06 06:50:10|206854.3|206704.3|206840.5|206690.5|206854.3|206704.3|206838.6|206688.6|18
1633503020000|2021-10-06 06:50:20|206843.8|206693.8|206837.6|206687.6|206848.9|206698.9|206835.9|206685.9|27
1633503030000|2021-10-06 06:50:30|206838|206688|206838.6|206688.6|206841.1|206691.1|206836.4|206686.4|27
1633503040000|2021-10-06 06:50:40|206839.7|206689.7|206846|206696|206846|206696|206837.3|206687.3|24
1633503050000|2021-10-06 06:50:50|206843.6|206693.6|206843.9|206693.9|206845.4|206695.4|206842.3|206692.3|16
1633503060000|2021-10-06 06:51:00|206843.2|206693.2|206839|206689|206843.3|206693.3|206837.7|206687.7|10
1633503070000|2021-10-06 06:51:10|206838.3|206688.3|206840.5|206690.5|206843.6|206693.6|206837.8|206687.8|20
1633503080000|2021-10-06 06:51:20|206842.5|206692.5|206860.9|206710.9|206868.7|206718.7|206842.5|206692.5|30
1633503090000|2021-10-06 06:51:30|206858.3|206708.3|206867.1|206717.1|206868.8|206718.8|206858.3|206708.3|29
1633503100000|2021-10-06 06:51:40|206863|206713|206855.5|206705.5|206866.9|206716.9|206853.9|206703.9|31
1633503110000|2021-10-06 06:51:50|206855.8|206705.8|206855.5|206705.5|206859.2|206709.2|206853.2|206703.2|21
1633503120000|2021-10-06 06:52:00|206855.4|206705.4|206835.9|206685.9|206856.9|206706.9|206831.5|206681.5|26
1633503130000|2021-10-06 06:52:10|206836.2|206686.2|206836.9|206686.9|206838.4|206688.4|206834.3|206684.3|23
1633503140000|2021-10-06 06:52:20|206836|206686|206840.7|206690.7|206863.9|206713.9|206834.3|206684.3|23
1633503150000|2021-10-06 06:52:30|206841.5|206691.5|206843.3|206693.3|206845|206695|206838.8|206688.8|22
1633503160000|2021-10-06 06:52:40|206843.2|206693.2|206834.3|206684.3|206843.2|206693.2|206830.9|206680.9|26
1633503170000|2021-10-06 06:52:50|206834.2|206684.2|206843.8|206693.8|206846.1|206696.1|206827.3|206677.3|27
1633503180000|2021-10-06 06:53:00|206849.6|206699.6|206880.3|206730.3|206884.3|206734.3|206849.6|206699.6|23
1633503190000|2021-10-06 06:53:10|206878.9|206728.9|206881.7|206731.7|206884.1|206734.1|206878.7|206728.7|28
1633503200000|2021-10-06 06:53:20|206882.5|206732.5|206877.7|206727.7|206882.5|206732.5|206876.3|206726.3|27
1633503210000|2021-10-06 06:53:30|206877.3|206727.3|206876.2|206726.2|206880.1|206730.1|206876.2|206726.2|21
1633503220000|2021-10-06 06:53:40|206875.7|206725.7|206881.8|206731.8|206884.3|206734.3|206875.7|206725.7|16
1633503230000|2021-10-06 06:53:50|206881.6|206731.6|206909.6|206759.6|206909.6|206759.6|206879.6|206729.6|19
1633503240000|2021-10-06 06:54:00|206907.1|206757.1|206878.9|206728.9|206909.4|206759.4|206875.2|206725.2|20
1633503250000|2021-10-06 06:54:10|206878.1|206728.1|206884.1|206734.1|206884.1|206734.1|206877.1|206727.1|16
1633503260000|2021-10-06 06:54:20|206882.1|206732.1|206899.5|206749.5|206906.5|206756.5|206882.1|206732.1|28
1633503270000|2021-10-06 06:54:30|206900.6|206750.6|206907.6|206757.6|206907.7|206757.7|206898.6|206748.6|26
1633503280000|2021-10-06 06:54:40|206905.8|206755.8|206905.7|206755.7|206909.3|206759.3|206904.7|206754.7|19
1633503290000|2021-10-06 06:54:50|206906.2|206756.2|206909|206759|206909|206759|206904.3|206754.3|15
1633503300000|2021-10-06 06:55:00|206908.2|206758.2|206906.2|206756.2|206910.2|206760.2|206906.2|206756.2|24
1633503310000|2021-10-06 06:55:10|206906.1|206756.1|206905.5|206755.5|206909.2|206759.2|206885.5|206735.5|28
1633503320000|2021-10-06 06:55:20|206907.9|206757.9|206915.3|206765.3|206916.9|206766.9|206897.9|206747.9|31
1633503330000|2021-10-06 06:55:30|206914.5|206764.5|206911.7|206761.7|206916.8|206766.8|206911.7|206761.7|28
1633503340000|2021-10-06 06:55:40|206911.6|206761.6|206885.4|206735.4|206911.6|206761.6|206880.1|206730.1|32
1633503350000|2021-10-06 06:55:50|206910.6|206760.6|206915|206765|206918.4|206768.4|206910.6|206760.6|28
1633503360000|2021-10-06 06:56:00|206916|206766|206874.6|206724.6|206916|206766|206864.2|206714.2|29
1633503370000|2021-10-06 06:56:10|206871|206721|206873.4|206723.4|206873.5|206723.5|206869.3|206719.3|28
1633503380000|2021-10-06 06:56:20|206873.3|206723.3|206872.1|206722.1|206875|206725|206869.1|206719.1|28
1633503390000|2021-10-06 06:56:30|206868.8|206718.8|206899.6|206749.6|206902.5|206752.5|206868.8|206718.8|22
1633503400000|2021-10-06 06:56:40|206901.8|206751.8|206901.2|206751.2|206902.3|206752.3|206898.5|206748.5|17
1633503410000|2021-10-06 06:56:50|206899.7|206749.7|206903.7|206753.7|206907.8|206757.8|206898.1|206748.1|21
1633503420000|2021-10-06 06:57:00|206903.2|206753.2|206915.9|206765.9|206916.8|206766.8|206900.4|206750.4|36
1633503430000|2021-10-06 06:57:10|206914.5|206764.5|206921.4|206771.4|206921.4|206771.4|206909.3|206759.3|29
1633503440000|2021-10-06 06:57:20|206920.5|206770.5|206912.4|206762.4|206920.5|206770.5|206910.2|206760.2|13
1633503450000|2021-10-06 06:57:30|206912.6|206762.6|206912.3|206762.3|206914.4|206764.4|206911.4|206761.4|27
1633503460000|2021-10-06 06:57:40|206912.4|206762.4|206911.7|206761.7|206914.1|206764.1|206910.9|206760.9|29
1633503470000|2021-10-06 06:57:50|206912.4|206762.4|206916.6|206766.6|206917.4|206767.4|206912.2|206762.2|21
1633503480000|2021-10-06 06:58:00|206916.9|206766.9|206910.7|206760.7|206917.1|206767.1|206910.3|206760.3|31
1633503490000|2021-10-06 06:58:10|206911.5|206761.5|206910.3|206760.3|206911.8|206761.8|206907.5|206757.5|28
1633503500000|2021-10-06 06:58:20|206910.2|206760.2|206914|206764|206917.8|206767.8|206908.8|206758.8|21
1633503510000|2021-10-06 06:58:30|206913.9|206763.9|206913.3|206763.3|206917.4|206767.4|206912.2|206762.2|23
1633503520000|2021-10-06 06:58:40|206913|206763|206932.8|206782.8|206937.1|206787.1|206910.5|206760.5|29
1633503530000|2021-10-06 06:58:50|206932.3|206782.3|206939.6|206789.6|206943.5|206793.5|206930.4|206780.4|17
1633503540000|2021-10-06 06:59:00|206940.5|206790.5|206954.1|206804.1|206956.3|206806.3|206940.5|206790.5|27
1633503550000|2021-10-06 06:59:10|206954.5|206804.5|206955.9|206805.9|206958.7|206808.7|206954.5|206804.5|16
1633503560000|2021-10-06 06:59:20|206955.8|206805.8|206952|206802|206955.8|206805.8|206949.3|206799.3|22
1633503570000|2021-10-06 06:59:30|206954.9|206804.9|206953.1|206803.1|206954.9|206804.9|206947.8|206797.8|19
1633503580000|2021-10-06 06:59:40|206955|206805|206951.8|206801.8|206955|206805|206951.3|206801.3|23
1633503590000|2021-10-06 06:59:50|206952.3|206802.3|206946.7|206796.7|206953.5|206803.5|206945.3|206795.3|25
1633503600000|2021-10-06 07:00:00|206946.6|206796.6|207002.8|206852.8|207006.4|206856.4|206946.6|206796.6|39
1633503610000|2021-10-06 07:00:10|207001.5|206851.5|207003.9|206853.9|207025.7|206875.7|206997.2|206847.2|39
1633503620000|2021-10-06 07:00:20|207005|206855|207001.7|206851.7|207013.7|206863.7|206996.9|206846.9|38
1633503630000|2021-10-06 07:00:30|207001.6|206851.6|207002.1|206852.1|207013|206863|206994.6|206844.6|35
1633503640000|2021-10-06 07:00:40|207000.6|206850.6|206995.9|206845.9|207004|206854|206994.9|206844.9|37
1633503650000|2021-10-06 07:00:50|206995.8|206845.8|207005|206855|207005.7|206855.7|206993.2|206843.2|36
1633503660000|2021-10-06 07:01:00|207004.7|206854.7|207007.3|206857.3|207018.3|206868.3|207002.7|206852.7|31
1633503670000|2021-10-06 07:01:10|207008.7|206858.7|207047.1|206897.1|207058.4|206908.4|207008.7|206858.7|37
1633503680000|2021-10-06 07:01:20|207048.7|206898.7|207055.5|206905.5|207060.4|206910.4|207048.5|206898.5|32
1633503690000|2021-10-06 07:01:30|207055.4|206905.4|207056.7|206906.7|207060.1|206910.1|207053.1|206903.1|31
1633503700000|2021-10-06 07:01:40|207055|206905|207119.3|206969.3|207123.2|206973.2|207054.3|206904.3|34
1633503710000|2021-10-06 07:01:50|207120.2|206970.2|207171.8|207021.8|207171.8|207021.8|207117.9|206967.9|33
1633503720000|2021-10-06 07:02:00|207168|207018|207167.9|207017.9|207173.6|207023.6|207162|207012|31
1633503730000|2021-10-06 07:02:10|207168|207018|207207.6|207057.6|207209|207059|207168|207018|31
1633503740000|2021-10-06 07:02:20|207208|207058|207210.9|207060.9|207217.2|207067.2|207205.8|207055.8|30
1633503750000|2021-10-06 07:02:30|207202.2|207052.2|207220.1|207070.1|207224.3|207074.3|207186.3|207036.3|26
1633503760000|2021-10-06 07:02:40|207223.8|207073.8|207222.1|207072.1|207223.8|207073.8|207216.1|207066.1|23
1633503770000|2021-10-06 07:02:50|207218.8|207068.8|207156.9|207006.9|207220.1|207070.1|207148.1|206998.1|33
1633503780000|2021-10-06 07:03:00|207155.7|207005.7|207150.5|207000.5|207157.2|207007.2|207143|206993|24
1633503790000|2021-10-06 07:03:10|207150.8|207000.8|207120.4|206970.4|207151.1|207001.1|207117.3|206967.3|26
1633503800000|2021-10-06 07:03:20|207120.9|206970.9|207169.2|207019.2|207169.7|207019.7|207120.9|206970.9|34
1633503810000|2021-10-06 07:03:30|207166.8|207016.8|207157.2|207007.2|207166.8|207016.8|207157|207007|26
1633503820000|2021-10-06 07:03:40|207157.1|207007.1|207123.8|206973.8|207158.7|207008.7|207118.6|206968.6|27
1633503830000|2021-10-06 07:03:50|207119.1|206969.1|207124.7|206974.7|207129.7|206979.7|207119.1|206969.1|24
1633503840000|2021-10-06 07:04:00|207124.1|206974.1|207138.1|206988.1|207142.1|206992.1|207123.6|206973.6|30
1633503850000|2021-10-06 07:04:10|207137.8|206987.8|207129.9|206979.9|207141.7|206991.7|207127.1|206977.1|32
1633503860000|2021-10-06 07:04:20|207127.3|206977.3|207135.5|206985.5|207136.8|206986.8|207126.7|206976.7|38
1633503870000|2021-10-06 07:04:30|207135.8|206985.8|207146.8|206996.8|207149.5|206999.5|207134|206984|28
1633503880000|2021-10-06 07:04:40|207147|206997|207246|207096|207247.5|207097.5|207147|206997|36
1633503890000|2021-10-06 07:04:50|207245.6|207095.6|207262.3|207112.3|207275.9|207125.9|207245.1|207095.1|33
1633503900000|2021-10-06 07:05:00|207262.9|207112.9|207233.3|207083.3|207263.1|207113.1|207226.7|207076.7|36
1633503910000|2021-10-06 07:05:10|207233.7|207083.7|207248.4|207098.4|207248.7|207098.7|207229.3|207079.3|37
1633503920000|2021-10-06 07:05:20|207250.4|207100.4|207232.6|207082.6|207253.1|207103.1|207227.5|207077.5|35
1633503930000|2021-10-06 07:05:30|207228.9|207078.9|207231.7|207081.7|207244.4|207094.4|207227.9|207077.9|32
1633503940000|2021-10-06 07:05:40|207230.1|207080.1|207255.5|207105.5|207256|207106|207227.3|207077.3|34
1633503950000|2021-10-06 07:05:50|207256.4|207106.4|207250.5|207100.5|207257.7|207107.7|207249.1|207099.1|34
1633503960000|2021-10-06 07:06:00|207252.2|207102.2|207257.4|207107.4|207258.9|207108.9|207252.2|207102.2|32
1633503970000|2021-10-06 07:06:10|207256.9|207106.9|207253.4|207103.4|207256.9|207106.9|207252.2|207102.2|26
1633503980000|2021-10-06 07:06:20|207254.3|207104.3|207248.1|207098.1|207254.3|207104.3|207240.9|207090.9|35
1633503990000|2021-10-06 07:06:30|207247.6|207097.6|207250.6|207100.6|207258.9|207108.9|207243.8|207093.8|28
1633504000000|2021-10-06 07:06:40|207251.4|207101.4|207262.8|207112.8|207271.7|207121.7|207249.2|207099.2|30
1633504010000|2021-10-06 07:06:50|207262.4|207112.4|207269|207119|207269|207119|207253.5|207103.5|26
1633504020000|2021-10-06 07:07:00|207261.7|207111.7|207268.6|207118.6|207268.7|207118.7|207261.7|207111.7|29
1633504030000|2021-10-06 07:07:10|207263.8|207113.8|207277.7|207127.7|207301.7|207151.7|207253.4|207103.4|34
1633504040000|2021-10-06 07:07:20|207274.6|207124.6|207250|207100|207277.5|207127.5|207248.3|207098.3|33
1633504050000|2021-10-06 07:07:30|207248.3|207098.3|207236.3|207086.3|207251.1|207101.1|207233|207083|31
1633504060000|2021-10-06 07:07:40|207238.7|207088.7|207243.6|207093.6|207247.3|207097.3|207238.7|207088.7|27
1633504070000|2021-10-06 07:07:50|207247.7|207097.7|207264.9|207114.9|207265.6|207115.6|207247|207097|35
1633504080000|2021-10-06 07:08:00|207264.4|207114.4|207261.8|207111.8|207271.4|207121.4|207260.1|207110.1|32
1633504090000|2021-10-06 07:08:10|207260.9|207110.9|207259.4|207109.4|207267.1|207117.1|207258.7|207108.7|33
1633504100000|2021-10-06 07:08:20|207259.7|207109.7|207266.6|207116.6|207268.5|207118.5|207259.4|207109.4|22
1633504110000|2021-10-06 07:08:30|207267.6|207117.6|207264.7|207114.7|207271.5|207121.5|207263.5|207113.5|26
1633504120000|2021-10-06 07:08:40|207264.3|207114.3|207263.6|207113.6|207267.2|207117.2|207260.8|207110.8|25
1633504130000|2021-10-06 07:08:50|207262.6|207112.6|207304.7|207154.7|207308.5|207158.5|207260.8|207110.8|35
1633504140000|2021-10-06 07:09:00|207305.4|207155.4|207327.6|207177.6|207335|207185|207304.6|207154.6|34
1633504150000|2021-10-06 07:09:10|207327.3|207177.3|207302.3|207152.3|207327.3|207177.3|207302.3|207152.3|31
1633504160000|2021-10-06 07:09:20|207303.7|207153.7|207288.7|207138.7|207305.9|207155.9|207282.4|207132.4|36
1633504170000|2021-10-06 07:09:30|207289.4|207139.4|207300.3|207150.3|207311.7|207161.7|207289.4|207139.4|34
1633504180000|2021-10-06 07:09:40|207301.3|207151.3|207320.6|207170.6|207326.8|207176.8|207298.1|207148.1|35
1633504190000|2021-10-06 07:09:50|207319.1|207169.1|207317.9|207167.9|207329.7|207179.7|207313.3|207163.3|37
1633504200000|2021-10-06 07:10:00|207317.4|207167.4|207342|207192|207349.7|207199.7|207317.4|207167.4|32
1633504210000|2021-10-06 07:10:10|207342.5|207192.5|207337.7|207187.7|207345.7|207195.7|207335.6|207185.6|27
1633504220000|2021-10-06 07:10:20|207337.1|207187.1|207345.7|207195.7|207347.5|207197.5|207334.7|207184.7|34
1633504230000|2021-10-06 07:10:30|207345.5|207195.5|207351|207201|207354.7|207204.7|207345.4|207195.4|36
1633504240000|2021-10-06 07:10:40|207351.8|207201.8|207342.8|207192.8|207353.1|207203.1|207341.2|207191.2|32
1633504250000|2021-10-06 07:10:50|207344.4|207194.4|207344|207194|207350.6|207200.6|207341.5|207191.5|30
1633504260000|2021-10-06 07:11:00|207342.9|207192.9|207347.2|207197.2|207347.5|207197.5|207341.5|207191.5|16
1633504270000|2021-10-06 07:11:10|207347|207197|207469.9|207319.9|207469.9|207319.9|207344.7|207194.7|33
1633504280000|2021-10-06 07:11:20|207468|207318|207459.5|207309.5|207469.8|207319.8|207459.5|207309.5|29
1633504290000|2021-10-06 07:11:30|207464.2|207314.2|207458.6|207308.6|207474|207324|207441.2|207291.2|29
1633504300000|2021-10-06 07:11:40|207458.1|207308.1|207530.6|207380.6|207532.1|207382.1|207458.1|207308.1|31
1633504310000|2021-10-06 07:11:50|207530.9|207380.9|207549.7|207399.7|207552.3|207402.3|207529.8|207379.8|28
1633504320000|2021-10-06 07:12:00|207551.3|207401.3|207561.3|207411.3|207563.5|207413.5|207547.5|207397.5|31
1633504330000|2021-10-06 07:12:10|207561.5|207411.5|207556.1|207406.1|207566.5|207416.5|207554.6|207404.6|25
1633504340000|2021-10-06 07:12:20|207556.6|207406.6|207551.2|207401.2|207558.6|207408.6|207549.5|207399.5|22
1633504350000|2021-10-06 07:12:30|207552|207402|207524.1|207374.1|207556.7|207406.7|207517.6|207367.6|28
1633504360000|2021-10-06 07:12:40|207522.5|207372.5|207512.6|207362.6|207525|207375|207505.2|207355.2|28
1633504370000|2021-10-06 07:12:50|207512.8|207362.8|207489.5|207339.5|207512.8|207362.8|207473.1|207323.1|34
1633504380000|2021-10-06 07:13:00|207489.2|207339.2|207487.4|207337.4|207508.1|207358.1|207485.3|207335.3|33
1633504390000|2021-10-06 07:13:10|207486.8|207336.8|207488.5|207338.5|207499.3|207349.3|207486|207336|38
1633504400000|2021-10-06 07:13:20|207488.4|207338.4|207490.1|207340.1|207490.6|207340.6|207487.8|207337.8|29
1633504410000|2021-10-06 07:13:30|207489.6|207339.6|207489.1|207339.1|207492.3|207342.3|207485.6|207335.6|30
1633504420000|2021-10-06 07:13:40|207489.4|207339.4|207497|207347|207497.1|207347.1|207489.4|207339.4|26
1633504430000|2021-10-06 07:13:50|207497.1|207347.1|207496.8|207346.8|207498.6|207348.6|207496|207346|22
1633504440000|2021-10-06 07:14:00|207496.9|207346.9|207499.9|207349.9|207499.9|207349.9|207494.1|207344.1|27
1633504450000|2021-10-06 07:14:10|207499.5|207349.5|207491.1|207341.1|207516.1|207366.1|207490.6|207340.6|34
1633504460000|2021-10-06 07:14:20|207488.4|207338.4|207486.4|207336.4|207495.1|207345.1|207485.6|207335.6|33
1633504470000|2021-10-06 07:14:30|207489.7|207339.7|207506.5|207356.5|207508.1|207358.1|207487.3|207337.3|37
1633504480000|2021-10-06 07:14:40|207505.7|207355.7|207501|207351|207507.8|207357.8|207498.4|207348.4|37
1633504490000|2021-10-06 07:14:50|207502|207352|207510.4|207360.4|207516.5|207366.5|207501.8|207351.8|29
1633504500000|2021-10-06 07:15:00|207509.9|207359.9|207530.9|207380.9|207532|207382|207508|207358|35
1633504510000|2021-10-06 07:15:10|207526.5|207376.5|207520.2|207370.2|207526.5|207376.5|207518.3|207368.3|26
1633504520000|2021-10-06 07:15:20|207521.2|207371.2|207516.5|207366.5|207522.9|207372.9|207516|207366|28
1633504530000|2021-10-06 07:15:30|207516.4|207366.4|207512.5|207362.5|207518.2|207368.2|207511.1|207361.1|27
1633504540000|2021-10-06 07:15:40|207511.3|207361.3|207520.6|207370.6|207527.4|207377.4|207511.3|207361.3|32
1633504550000|2021-10-06 07:15:50|207519.7|207369.7|207555|207405|207561.6|207411.6|207518.4|207368.4|30
1633504560000|2021-10-06 07:16:00|207554.1|207404.1|207553|207403|207559.7|207409.7|207551.8|207401.8|28
1633504570000|2021-10-06 07:16:10|207553.3|207403.3|207541.7|207391.7|207554.6|207404.6|207535.2|207385.2|24
1633504580000|2021-10-06 07:16:20|207541.6|207391.6|207526|207376|207541.6|207391.6|207518|207368|28
1633504590000|2021-10-06 07:16:30|207526.1|207376.1|207524.7|207374.7|207526.7|207376.7|207523.5|207373.5|24
1633504600000|2021-10-06 07:16:40|207524.6|207374.6|207546.2|207396.2|207550|207400|207521.5|207371.5|29
1633504610000|2021-10-06 07:16:50|207546.4|207396.4|207545.4|207395.4|207546.9|207396.9|207542.7|207392.7|21
1633504620000|2021-10-06 07:17:00|207545.1|207395.1|207563.4|207413.4|207568.8|207418.8|207545.1|207395.1|30
1633504630000|2021-10-06 07:17:10|207562.7|207412.7|207558|207408|207563.9|207413.9|207556.5|207406.5|30
1633504640000|2021-10-06 07:17:20|207557.9|207407.9|207543.2|207393.2|207557.9|207407.9|207542|207392|28
1633504650000|2021-10-06 07:17:30|207543.8|207393.8|207549|207399|207550.5|207400.5|207543.5|207393.5|29
1633504660000|2021-10-06 07:17:40|207548.9|207398.9|207550|207400|207551.4|207401.4|207545.6|207395.6|18
1633504670000|2021-10-06 07:17:50|207548|207398|207547.1|207397.1|207550|207400|207546.9|207396.9|20
1633504680000|2021-10-06 07:18:00|207547|207397|207520.8|207370.8|207547|207397|207515.9|207365.9|33
1633504690000|2021-10-06 07:18:10|207520.3|207370.3|207520.9|207370.9|207522.2|207372.2|207518|207368|25
1633504700000|2021-10-06 07:18:20|207521.2|207371.2|207524.1|207374.1|207524.1|207374.1|207519.9|207369.9|24
1633504710000|2021-10-06 07:18:30|207523.2|207373.2|207523.3|207373.3|207528.9|207378.9|207521.7|207371.7|27
1633504720000|2021-10-06 07:18:40|207524|207374|207523.3|207373.3|207526.5|207376.5|207517.3|207367.3|25
1633504730000|2021-10-06 07:18:50|207522.9|207372.9|207523.7|207373.7|207527.8|207377.8|207519.1|207369.1|24
1633504740000|2021-10-06 07:19:00|207524.1|207374.1|207533.4|207383.4|207545.2|207395.2|207523.8|207373.8|27
1633504750000|2021-10-06 07:19:10|207532.5|207382.5|207535.9|207385.9|207544.5|207394.5|207532.5|207382.5|37
1633504760000|2021-10-06 07:19:20|207540.4|207390.4|207543.3|207393.3|207553.1|207403.1|207538.4|207388.4|29
1633504770000|2021-10-06 07:19:30|207543.6|207393.6|207543|207393|207552.1|207402.1|207543|207393|33
1633504780000|2021-10-06 07:19:40|207543.8|207393.8|207549.7|207399.7|207551.9|207401.9|207542.8|207392.8|28
1633504790000|2021-10-06 07:19:50|207555.8|207405.8|207545.5|207395.5|207555.8|207405.8|207543.6|207393.6|27
1633504800000|2021-10-06 07:20:00|207545.4|207395.4|207554|207404|207557.3|207407.3|207545.4|207395.4|31
1633504810000|2021-10-06 07:20:10|207554.2|207404.2|207544.6|207394.6|207556.8|207406.8|207544.3|207394.3|27
1633504820000|2021-10-06 07:20:20|207544.7|207394.7|207548.4|207398.4|207549.1|207399.1|207544.7|207394.7|21
1633504830000|2021-10-06 07:20:30|207545.5|207395.5|207546.7|207396.7|207546.7|207396.7|207540.9|207390.9|32
1633504840000|2021-10-06 07:20:40|207545.8|207395.8|207546.3|207396.3|207546.7|207396.7|207539.6|207389.6|29
1633504850000|2021-10-06 07:20:50|207546.6|207396.6|207557.1|207407.1|207559|207409|207545.3|207395.3|29
1633504860000|2021-10-06 07:21:00|207558.2|207408.2|207663|207513|207663|207513|207558.2|207408.2|37
1633504870000|2021-10-06 07:21:10|207660.1|207510.1|207647.4|207497.4|207665.8|207515.8|207647.4|207497.4|32
1633504880000|2021-10-06 07:21:20|207650.6|207500.6|207656.8|207506.8|207658.6|207508.6|207648.9|207498.9|29
1633504890000|2021-10-06 07:21:30|207659|207509|207669.1|207519.1|207685.3|207535.3|207657.7|207507.7|32
1633504900000|2021-10-06 07:21:40|207668.5|207518.5|207679|207529|207686.1|207536.1|207664|207514|32
1633504910000|2021-10-06 07:21:50|207681.1|207531.1|207647.6|207497.6|207681.1|207531.1|207642.6|207492.6|27
1633504920000|2021-10-06 07:22:00|207648.7|207498.7|207648.5|207498.5|207649.4|207499.4|207644.6|207494.6|27
1633504930000|2021-10-06 07:22:10|207648.4|207498.4|207629.3|207479.3|207648.6|207498.6|207629.3|207479.3|28
1633504940000|2021-10-06 07:22:20|207634.5|207484.5|207595.8|207445.8|207636.6|207486.6|207595.8|207445.8|27
1633504950000|2021-10-06 07:22:30|207597.2|207447.2|207593|207443|207597.2|207447.2|207587.7|207437.7|23
1633504960000|2021-10-06 07:22:40|207592.7|207442.7|207588.5|207438.5|207592.7|207442.7|207584.4|207434.4|20
1633504970000|2021-10-06 07:22:50|207588.6|207438.6|207589.6|207439.6|207595|207445|207582.5|207432.5|24
1633504980000|2021-10-06 07:23:00|207589.3|207439.3|207588|207438|207592.3|207442.3|207581.9|207431.9|32
1633504990000|2021-10-06 07:23:10|207587.3|207437.3|207582.1|207432.1|207587.3|207437.3|207581.3|207431.3|29
1633505000000|2021-10-06 07:23:20|207581.2|207431.2|207564.3|207414.3|207582.8|207432.8|207560.4|207410.4|30
1633505010000|2021-10-06 07:23:30|207565|207415|207593.3|207443.3|207593.3|207443.3|207561.1|207411.1|26
1633505020000|2021-10-06 07:23:40|207590.8|207440.8|207587.3|207437.3|207596.1|207446.1|207586.8|207436.8|31
1633505030000|2021-10-06 07:23:50|207586.1|207436.1|207562.9|207412.9|207588.9|207438.9|207560.2|207410.2|28
1633505040000|2021-10-06 07:24:00|207561.8|207411.8|207570|207420|207571.2|207421.2|207561.4|207411.4|27
1633505050000|2021-10-06 07:24:10|207570.4|207420.4|207572.3|207422.3|207572.7|207422.7|207569.8|207419.8|22
1633505060000|2021-10-06 07:24:20|207570.6|207420.6|207565.8|207415.8|207581.2|207431.2|207564.7|207414.7|32
1633505070000|2021-10-06 07:24:30|207566.2|207416.2|207580.5|207430.5|207580.5|207430.5|207564.3|207414.3|28
1633505080000|2021-10-06 07:24:40|207580|207430|207585.4|207435.4|207589.9|207439.9|207574.2|207424.2|33
1633505090000|2021-10-06 07:24:50|207585.8|207435.8|207597|207447|207599.5|207449.5|207585.8|207435.8|35
1633505100000|2021-10-06 07:25:00|207597.9|207447.9|207611|207461|207611|207461|207596|207446|29
1633505110000|2021-10-06 07:25:10|207601.6|207451.6|207612.3|207462.3|207614.5|207464.5|207601.6|207451.6|29
1633505120000|2021-10-06 07:25:20|207612.5|207462.5|207605.2|207455.2|207614.9|207464.9|207601.8|207451.8|31
1633505130000|2021-10-06 07:25:30|207605|207455|207609.2|207459.2|207617.5|207467.5|207603.9|207453.9|25
1633505140000|2021-10-06 07:25:40|207608.9|207458.9|207598.7|207448.7|207613.9|207463.9|207598.7|207448.7|29
1633505150000|2021-10-06 07:25:50|207599|207449|207605.5|207455.5|207614.3|207464.3|207598.5|207448.5|31
1633505160000|2021-10-06 07:26:00|207605|207455|207607.5|207457.5|207608.8|207458.8|207601.7|207451.7|30
1633505170000|2021-10-06 07:26:10|207606.8|207456.8|207611.1|207461.1|207611.4|207461.4|207605.4|207455.4|27
1633505180000|2021-10-06 07:26:20|207611|207461|207607.6|207457.6|207611.4|207461.4|207607.6|207457.6|26
1633505190000|2021-10-06 07:26:30|207606.7|207456.7|207604|207454|207611.9|207461.9|207601.8|207451.8|31
1633505200000|2021-10-06 07:26:40|207602.9|207452.9|207607.9|207457.9|207615|207465|207602.9|207452.9|35
1633505210000|2021-10-06 07:26:50|207606.6|207456.6|207590.8|207440.8|207608.8|207458.8|207589.1|207439.1|30
1633505220000|2021-10-06 07:27:00|207594.3|207444.3|207515.5|207365.5|207597.3|207447.3|207515.5|207365.5|28
1633505230000|2021-10-06 07:27:10|207515.9|207365.9|207510.4|207360.4|207517.9|207367.9|207509.5|207359.5|30
1633505240000|2021-10-06 07:27:20|207510.2|207360.2|207517.1|207367.1|207517.1|207367.1|207499.6|207349.6|26
1633505250000|2021-10-06 07:27:30|207501.1|207351.1|207470.5|207320.5|207504.8|207354.8|207464.9|207314.9|38
1633505260000|2021-10-06 07:27:40|207468.8|207318.8|207470.8|207320.8|207474.7|207324.7|207468.1|207318.1|33
1633505270000|2021-10-06 07:27:50|207470.4|207320.4|207460.8|207310.8|207470.7|207320.7|207460.8|207310.8|26
1633505280000|2021-10-06 07:28:00|207460.7|207310.7|207452.6|207302.6|207462.7|207312.7|207450.1|207300.1|35
1633505290000|2021-10-06 07:28:10|207452.7|207302.7|207439.9|207289.9|207458.4|207308.4|207439.9|207289.9|35
1633505300000|2021-10-06 07:28:20|207441.7|207291.7|207464.7|207314.7|207466.8|207316.8|207439.3|207289.3|32
1633505310000|2021-10-06 07:28:30|207465.5|207315.5|207462.7|207312.7|207468.3|207318.3|207461.2|207311.2|32
1633505320000|2021-10-06 07:28:40|207462.9|207312.9|207467.8|207317.8|207467.9|207317.9|207462.4|207312.4|34
1633505330000|2021-10-06 07:28:50|207465.9|207315.9|207509.4|207359.4|207510.5|207360.5|207465.8|207315.8|34
1633505340000|2021-10-06 07:29:00|207510|207360|207466.6|207316.6|207511.5|207361.5|207462.8|207312.8|35
1633505350000|2021-10-06 07:29:10|207467.1|207317.1|207476.3|207326.3|207476.4|207326.4|207464.8|207314.8|34
1633505360000|2021-10-06 07:29:20|207477.2|207327.2|207466.8|207316.8|207477.2|207327.2|207466.5|207316.5|26
1633505370000|2021-10-06 07:29:30|207466.6|207316.6|207472.3|207322.3|207472.3|207322.3|207465.9|207315.9|31
1633505380000|2021-10-06 07:29:40|207471|207321|207466.9|207316.9|207473.7|207323.7|207466.9|207316.9|31
1633505390000|2021-10-06 07:29:50|207468.8|207318.8|207469.4|207319.4|207474.7|207324.7|207465.3|207315.3|34
1633505400000|2021-10-06 07:30:00|207470.8|207320.8|207467.3|207317.3|207473.1|207323.1|207454.8|207304.8|38
1633505410000|2021-10-06 07:30:10|207469.1|207319.1|207473.9|207323.9|207475.3|207325.3|207461.2|207311.2|37
1633505420000|2021-10-06 07:30:20|207473.8|207323.8|207475.9|207325.9|207476.1|207326.1|207469.1|207319.1|29
1633505430000|2021-10-06 07:30:30|207476.2|207326.2|207474.9|207324.9|207476.3|207326.3|207468.1|207318.1|24
1633505440000|2021-10-06 07:30:40|207474.7|207324.7|207471.3|207321.3|207474.9|207324.9|207470.4|207320.4|31
1633505450000|2021-10-06 07:30:50|207471.7|207321.7|207509.6|207359.6|207511.4|207361.4|207471.2|207321.2|34
1633505460000|2021-10-06 07:31:00|207512.5|207362.5|207511.4|207361.4|207515.7|207365.7|207505.2|207355.2|33
1633505470000|2021-10-06 07:31:10|207510.9|207360.9|207514.4|207364.4|207516.2|207366.2|207510.9|207360.9|35
1633505480000|2021-10-06 07:31:20|207514|207364|207517.5|207367.5|207520.2|207370.2|207514|207364|30
1633505490000|2021-10-06 07:31:30|207517.6|207367.6|207519|207369|207523.2|207373.2|207517.3|207367.3|28
1633505500000|2021-10-06 07:31:40|207515.9|207365.9|207515.8|207365.8|207516.2|207366.2|207510.8|207360.8|32
1633505510000|2021-10-06 07:31:50|207514.3|207364.3|207515.3|207365.3|207518.2|207368.2|207514.1|207364.1|33
1633505520000|2021-10-06 07:32:00|207514.9|207364.9|207557|207407|207563.6|207413.6|207514.9|207364.9|38
1633505530000|2021-10-06 07:32:10|207556|207406|207563.1|207413.1|207567.2|207417.2|207556|207406|35
1633505540000|2021-10-06 07:32:20|207563.4|207413.4|207557.6|207407.6|207563.6|207413.6|207557.4|207407.4|22
1633505550000|2021-10-06 07:32:30|207557.8|207407.8|207559.1|207409.1|207565.6|207415.6|207557.8|207407.8|33
1633505560000|2021-10-06 07:32:40|207558.8|207408.8|207561.4|207411.4|207561.4|207411.4|207552.9|207402.9|30
1633505570000|2021-10-06 07:32:50|207560.5|207410.5|207564|207414|207564|207414|207557.4|207407.4|34
1633505580000|2021-10-06 07:33:00|207563.5|207413.5|207562.7|207412.7|207564.2|207414.2|207559.2|207409.2|28
1633505590000|2021-10-06 07:33:10|207556.3|207406.3|207555.2|207405.2|207561.5|207411.5|207555|207405|32
1633505600000|2021-10-06 07:33:20|207552.7|207402.7|207563.1|207413.1|207565.8|207415.8|207552.7|207402.7|33
1633505610000|2021-10-06 07:33:30|207563.5|207413.5|207582.9|207432.9|207583.5|207433.5|207559.8|207409.8|35
1633505620000|2021-10-06 07:33:40|207584.2|207434.2|207593.9|207443.9|207599.4|207449.4|207583.7|207433.7|30
1633505630000|2021-10-06 07:33:50|207594.3|207444.3|207596.4|207446.4|207596.8|207446.8|207593.5|207443.5|28
1633505640000|2021-10-06 07:34:00|207594.2|207444.2|207596.5|207446.5|207598.2|207448.2|207591.2|207441.2|33
1633505650000|2021-10-06 07:34:10|207596.6|207446.6|207651.8|207501.8|207651.8|207501.8|207596.6|207446.6|37
1633505660000|2021-10-06 07:34:20|207652.3|207502.3|207659.8|207509.8|207674.7|207524.7|207652.3|207502.3|26
1633505670000|2021-10-06 07:34:30|207656.6|207506.6|207646.8|207496.8|207657.1|207507.1|207645.2|207495.2|31
1633505680000|2021-10-06 07:34:40|207646.5|207496.5|207642.2|207492.2|207648.4|207498.4|207639|207489|24
1633505690000|2021-10-06 07:34:50|207644.5|207494.5|207647.1|207497.1|207647.1|207497.1|207640.1|207490.1|34
1633505700000|2021-10-06 07:35:00|207646.9|207496.9|207644.3|207494.3|207646.9|207496.9|207642.1|207492.1|25
1633505710000|2021-10-06 07:35:10|207642.6|207492.6|207647.4|207497.4|207647.8|207497.8|207642.6|207492.6|28
1633505720000|2021-10-06 07:35:20|207649.6|207499.6|207687.5|207537.5|207688|207538|207648.5|207498.5|38
1633505730000|2021-10-06 07:35:30|207689.2|207539.2|207695.9|207545.9|207698.6|207548.6|207688.9|207538.9|37
1633505740000|2021-10-06 07:35:40|207694.8|207544.8|207684.9|207534.9|207696.2|207546.2|207682.5|207532.5|38
1633505750000|2021-10-06 07:35:50|207684.7|207534.7|207648.7|207498.7|207686.7|207536.7|207647.6|207497.6|33
1633505760000|2021-10-06 07:36:00|207649.9|207499.9|207680.4|207530.4|207681.1|207531.1|207648.2|207498.2|35
1633505770000|2021-10-06 07:36:10|207681|207531|207676.6|207526.6|207683.4|207533.4|207671.8|207521.8|38
1633505780000|2021-10-06 07:36:20|207677.3|207527.3|207665.2|207515.2|207685.3|207535.3|207658.2|207508.2|34
1633505790000|2021-10-06 07:36:30|207662.3|207512.3|207731|207581|207731.6|207581.6|207662.3|207512.3|30
1633505800000|2021-10-06 07:36:40|207731.1|207581.1|207727.5|207577.5|207732.7|207582.7|207721.7|207571.7|31
1633505810000|2021-10-06 07:36:50|207726.2|207576.2|207702.6|207552.6|207726.9|207576.9|207693.5|207543.5|32
1633505820000|2021-10-06 07:37:00|207704.9|207554.9|207688.6|207538.6|207704.9|207554.9|207683.1|207533.1|34
1633505830000|2021-10-06 07:37:10|207688.1|207538.1|207725.7|207575.7|207725.7|207575.7|207686.4|207536.4|36
1633505840000|2021-10-06 07:37:20|207718.8|207568.8|207729.6|207579.6|207731.6|207581.6|207718.8|207568.8|37
1633505850000|2021-10-06 07:37:30|207728.2|207578.2|207729.5|207579.5|207733.3|207583.3|207720|207570|32
1633505860000|2021-10-06 07:37:40|207729.1|207579.1|207724.9|207574.9|207730.1|207580.1|207723.9|207573.9|33
1633505870000|2021-10-06 07:37:50|207725|207575|207717|207567|207725.2|207575.2|207704.3|207554.3|34
1633505880000|2021-10-06 07:38:00|207716.4|207566.4|207728.7|207578.7|207731.5|207581.5|207712.2|207562.2|31
1633505890000|2021-10-06 07:38:10|207729.2|207579.2|207731.9|207581.9|207733.5|207583.5|207726.1|207576.1|37
1633505900000|2021-10-06 07:38:20|207731.4|207581.4|207712.3|207562.3|207733.3|207583.3|207706.2|207556.2|36
1633505910000|2021-10-06 07:38:30|207714.6|207564.6|207700.2|207550.2|207728.2|207578.2|207700.2|207550.2|31
1633505920000|2021-10-06 07:38:40|207701.6|207551.6|207697.6|207547.6|207704.9|207554.9|207691.2|207541.2|35
1633505930000|2021-10-06 07:38:50|207697.1|207547.1|207671.6|207521.6|207699.3|207549.3|207667.1|207517.1|29
1633505940000|2021-10-06 07:39:00|207671.7|207521.7|207689.5|207539.5|207695.8|207545.8|207671.7|207521.7|34
1633505950000|2021-10-06 07:39:10|207690.3|207540.3|207685.1|207535.1|207690.3|207540.3|207683.3|207533.3|28
1633505960000|2021-10-06 07:39:20|207682.8|207532.8|207689.5|207539.5|207697.5|207547.5|207662|207512|30
1633505970000|2021-10-06 07:39:30|207689.7|207539.7|207693|207543|207694.1|207544.1|207682|207532|33
1633505980000|2021-10-06 07:39:40|207692.2|207542.2|207688.8|207538.8|207692.8|207542.8|207684.5|207534.5|31
1633505990000|2021-10-06 07:39:50|207689.2|207539.2|207681.6|207531.6|207689.2|207539.2|207662|207512|27
1633506000000|2021-10-06 07:40:00|207681|207531|207687.4|207537.4|207691.2|207541.2|207681|207531|34
1633506010000|2021-10-06 07:40:10|207685.1|207535.1|207690.5|207540.5|207693|207543|207685.1|207535.1|30
1633506020000|2021-10-06 07:40:20|207689.9|207539.9|207687.8|207537.8|207690.7|207540.7|207679|207529|36
1633506030000|2021-10-06 07:40:30|207688.2|207538.2|207688.2|207538.2|207692.1|207542.1|207684.9|207534.9|38
1633506040000|2021-10-06 07:40:40|207687.3|207537.3|207672.7|207522.7|207692|207542|207670.8|207520.8|36
1633506050000|2021-10-06 07:40:50|207669.6|207519.6|207645.5|207495.5|207676.1|207526.1|207644.6|207494.6|37
1633506060000|2021-10-06 07:41:00|207645.1|207495.1|207684.2|207534.2|207691|207541|207645.1|207495.1|31
1633506070000|2021-10-06 07:41:10|207684.7|207534.7|207687.2|207537.2|207687.2|207537.2|207683.2|207533.2|30
1633506080000|2021-10-06 07:41:20|207686.8|207536.8|207664.4|207514.4|207688.9|207538.9|207664.4|207514.4|32
1633506090000|2021-10-06 07:41:30|207664|207514|207672.7|207522.7|207673.6|207523.6|207664|207514|35
1633506100000|2021-10-06 07:41:40|207673.3|207523.3|207674.1|207524.1|207677.3|207527.3|207669.7|207519.7|34
1633506110000|2021-10-06 07:41:50|207675.1|207525.1|207674.1|207524.1|207675.9|207525.9|207672.4|207522.4|33
1633506120000|2021-10-06 07:42:00|207673.1|207523.1|207678.4|207528.4|207684.5|207534.5|207673.1|207523.1|34
1633506130000|2021-10-06 07:42:10|207677.5|207527.5|207678.3|207528.3|207679.7|207529.7|207676.9|207526.9|33
1633506140000|2021-10-06 07:42:20|207678.7|207528.7|207679.8|207529.8|207680.5|207530.5|207676.7|207526.7|34
1633506150000|2021-10-06 07:42:30|207679.2|207529.2|207678.4|207528.4|207679.6|207529.6|207676.8|207526.8|31
1633506160000|2021-10-06 07:42:40|207678.2|207528.2|207675.1|207525.1|207678.9|207528.9|207669.1|207519.1|25
1633506170000|2021-10-06 07:42:50|207673.7|207523.7|207692.5|207542.5|207692.5|207542.5|207664.1|207514.1|33
1633506180000|2021-10-06 07:43:00|207693.1|207543.1|207701.6|207551.6|207701.6|207551.6|207692.6|207542.6|38
1633506190000|2021-10-06 07:43:10|207698.8|207548.8|207693.3|207543.3|207701.6|207551.6|207692.5|207542.5|33
1633506200000|2021-10-06 07:43:20|207693.5|207543.5|207694.6|207544.6|207696.3|207546.3|207689.5|207539.5|22
1633506210000|2021-10-06 07:43:30|207695.2|207545.2|207699.6|207549.6|207700.9|207550.9|207694.4|207544.4|19
1633506220000|2021-10-06 07:43:40|207698.4|207548.4|207700.9|207550.9|207710.5|207560.5|207698.4|207548.4|25
1633506230000|2021-10-06 07:43:50|207700.4|207550.4|207705.4|207555.4|207709.4|207559.4|207700.4|207550.4|20
1633506240000|2021-10-06 07:44:00|207706.7|207556.7|207702.7|207552.7|207710.2|207560.2|207701.9|207551.9|30
1633506250000|2021-10-06 07:44:10|207702.2|207552.2|207701.8|207551.8|207702.8|207552.8|207698.7|207548.7|28
1633506260000|2021-10-06 07:44:20|207701.5|207551.5|207700.6|207550.6|207701.5|207551.5|207698.1|207548.1|22
1633506270000|2021-10-06 07:44:30|207700.9|207550.9|207723.4|207573.4|207727.8|207577.8|207699.9|207549.9|36
1633506280000|2021-10-06 07:44:40|207740.3|207590.3|207722.9|207572.9|207740.3|207590.3|207722.9|207572.9|21
1633506290000|2021-10-06 07:44:50|207725.2|207575.2|207721.2|207571.2|207727.2|207577.2|207718.3|207568.3|35
1633506300000|2021-10-06 07:45:00|207721.7|207571.7|207742.2|207592.2|207742.7|207592.7|207720.1|207570.1|33
1633506310000|2021-10-06 07:45:10|207742.1|207592.1|207746.4|207596.4|207754.7|207604.7|207739|207589|25
1633506320000|2021-10-06 07:45:20|207744.4|207594.4|207763.2|207613.2|207766.3|207616.3|207744|207594|35
1633506330000|2021-10-06 07:45:30|207762|207612|207779.4|207629.4|207782.9|207632.9|207758.1|207608.1|33
1633506340000|2021-10-06 07:45:40|207780.3|207630.3|207786.5|207636.5|207790.3|207640.3|207779.3|207629.3|24
1633506350000|2021-10-06 07:45:50|207786.4|207636.4|207776.3|207626.3|207789|207639|207773.8|207623.8|25
1633506360000|2021-10-06 07:46:00|207775.1|207625.1|207775.2|207625.2|207779|207629|207773.6|207623.6|26
1633506370000|2021-10-06 07:46:10|207775.7|207625.7|207778.5|207628.5|207779.7|207629.7|207774|207624|23
1633506380000|2021-10-06 07:46:20|207777.8|207627.8|207772.2|207622.2|207779.7|207629.7|207769.9|207619.9|31
1633506390000|2021-10-06 07:46:30|207772.4|207622.4|207736.8|207586.8|207774.7|207624.7|207736.8|207586.8|33
1633506400000|2021-10-06 07:46:40|207737.9|207587.9|207737.3|207587.3|207740.4|207590.4|207737|207587|26
1633506410000|2021-10-06 07:46:50|207735.9|207585.9|207753.2|207603.2|207759|207609|207735.6|207585.6|34
1633506420000|2021-10-06 07:47:00|207753.4|207603.4|207764.4|207614.4|207766.1|207616.1|207753.4|207603.4|33
1633506430000|2021-10-06 07:47:10|207764.9|207614.9|207768.4|207618.4|207768.4|207618.4|207758.4|207608.4|30
1633506440000|2021-10-06 07:47:20|207768.1|207618.1|207758.9|207608.9|207768.1|207618.1|207757|207607|35
1633506450000|2021-10-06 07:47:30|207759.9|207609.9|207764.3|207614.3|207773.6|207623.6|207758.9|207608.9|37
1633506460000|2021-10-06 07:47:40|207763.3|207613.3|207765|207615|207767.4|207617.4|207756.5|207606.5|33
1633506470000|2021-10-06 07:47:50|207766.3|207616.3|207763.3|207613.3|207766.9|207616.9|207761.4|207611.4|27
1633506480000|2021-10-06 07:48:00|207763.6|207613.6|207735|207585|207764.6|207614.6|207735|207585|35
1633506490000|2021-10-06 07:48:10|207734.3|207584.3|207737.3|207587.3|207738.4|207588.4|207734.3|207584.3|31
1633506500000|2021-10-06 07:48:20|207738|207588|207743.1|207593.1|207751.6|207601.6|207736.7|207586.7|28
1633506510000|2021-10-06 07:48:30|207743.4|207593.4|207793.1|207643.1|207793.1|207643.1|207740.9|207590.9|34
1633506520000|2021-10-06 07:48:40|207805.9|207655.9|207800.1|207650.1|207807.5|207657.5|207799.5|207649.5|30
1633506530000|2021-10-06 07:48:50|207801.4|207651.4|207795.1|207645.1|207802.4|207652.4|207784.6|207634.6|30
1633506540000|2021-10-06 07:49:00|207793.5|207643.5|207795.4|207645.4|207797.7|207647.7|207793.5|207643.5|28
1633506550000|2021-10-06 07:49:10|207795.2|207645.2|207793.8|207643.8|207796.8|207646.8|207791.1|207641.1|22
1633506560000|2021-10-06 07:49:20|207792.7|207642.7|207792.7|207642.7|207794.1|207644.1|207791.4|207641.4|17
1633506570000|2021-10-06 07:49:30|207792.2|207642.2|207732.3|207582.3|207793.4|207643.4|207731.3|207581.3|28
1633506580000|2021-10-06 07:49:40|207732|207582|207719.8|207569.8|207736.4|207586.4|207718.6|207568.6|35
1633506590000|2021-10-06 07:49:50|207723.9|207573.9|207731.6|207581.6|207733.8|207583.8|207722.4|207572.4|36
1633506600000|2021-10-06 07:50:00|207734.6|207584.6|207737.2|207587.2|207737.2|207587.2|207729.9|207579.9|31
1633506610000|2021-10-06 07:50:10|207736.5|207586.5|207732|207582|207736.5|207586.5|207728|207578|33
1633506620000|2021-10-06 07:50:20|207732.6|207582.6|207730.8|207580.8|207736.4|207586.4|207730.8|207580.8|32
1633506630000|2021-10-06 07:50:30|207731.1|207581.1|207731.4|207581.4|207742.8|207592.8|207728.7|207578.7|34
1633506640000|2021-10-06 07:50:40|207731|207581|207725.9|207575.9|207732.3|207582.3|207724.2|207574.2|28
1633506650000|2021-10-06 07:50:50|207726.9|207576.9|207726.9|207576.9|207729.1|207579.1|207719.9|207569.9|31
1633506660000|2021-10-06 07:51:00|207729.2|207579.2|207740.5|207590.5|207742|207592|207729.2|207579.2|29
1633506670000|2021-10-06 07:51:10|207740.4|207590.4|207743.5|207593.5|207743.5|207593.5|207736.4|207586.4|27
1633506680000|2021-10-06 07:51:20|207743.1|207593.1|207769.1|207619.1|207775.2|207625.2|207742.5|207592.5|26
1633506690000|2021-10-06 07:51:30|207773.6|207623.6|207803.2|207653.2|207807.5|207657.5|207773.6|207623.6|29
1633506700000|2021-10-06 07:51:40|207803.1|207653.1|207840.6|207690.6|207842.1|207692.1|207802.3|207652.3|25
1633506710000|2021-10-06 07:51:50|207841.5|207691.5|207829.6|207679.6|207854.4|207704.4|207829.4|207679.4|33
1633506720000|2021-10-06 07:52:00|207830.8|207680.8|207829.4|207679.4|207847.6|207697.6|207828.7|207678.7|29
1633506730000|2021-10-06 07:52:10|207829.5|207679.5|207821.4|207671.4|207832.5|207682.5|207813.7|207663.7|33
1633506740000|2021-10-06 07:52:20|207821.7|207671.7|207837|207687|207842|207692|207817|207667|28
1633506750000|2021-10-06 07:52:30|207836.6|207686.6|207824.5|207674.5|207837.7|207687.7|207818.3|207668.3|36
1633506760000|2021-10-06 07:52:40|207823.1|207673.1|207822.3|207672.3|207826.7|207676.7|207821.3|207671.3|30
1633506770000|2021-10-06 07:52:50|207817.7|207667.7|207872.5|207722.5|207888|207738|207817.3|207667.3|31
1633506780000|2021-10-06 07:53:00|207876.1|207726.1|207849.9|207699.9|207876.1|207726.1|207839.2|207689.2|31
1633506790000|2021-10-06 07:53:10|207850.4|207700.4|207845.2|207695.2|207855|207705|207845.2|207695.2|24
1633506800000|2021-10-06 07:53:20|207844.1|207694.1|207849.5|207699.5|207853.5|207703.5|207842.3|207692.3|24
1633506810000|2021-10-06 07:53:30|207851|207701|207852.9|207702.9|207853.3|207703.3|207839.4|207689.4|25
1633506820000|2021-10-06 07:53:40|207851.5|207701.5|207849.5|207699.5|207852.6|207702.6|207844.7|207694.7|21
1633506830000|2021-10-06 07:53:50|207850|207700|207854.3|207704.3|207854.3|207704.3|207847.1|207697.1|21
1633506840000|2021-10-06 07:54:00|207850.4|207700.4|207825|207675|207850.4|207700.4|207822.9|207672.9|33
1633506850000|2021-10-06 07:54:10|207822.7|207672.7|207821|207671|207827.5|207677.5|207819|207669|33
1633506860000|2021-10-06 07:54:20|207821.1|207671.1|207815.2|207665.2|207823|207673|207814.8|207664.8|32
1633506870000|2021-10-06 07:54:30|207814.1|207664.1|207820.5|207670.5|207822.5|207672.5|207814.1|207664.1|38
1633506880000|2021-10-06 07:54:40|207819.5|207669.5|207821.1|207671.1|207825.4|207675.4|207817.4|207667.4|35
1633506890000|2021-10-06 07:54:50|207826.3|207676.3|207803.3|207653.3|207826.3|207676.3|207803.3|207653.3|27
1633506900000|2021-10-06 07:55:00|207803.8|207653.8|207783.4|207633.4|207819.5|207669.5|207783.4|207633.4|34
1633506910000|2021-10-06 07:55:10|207785.7|207635.7|207794.6|207644.6|207795.3|207645.3|207785.7|207635.7|34
1633506920000|2021-10-06 07:55:20|207793.1|207643.1|207811.2|207661.2|207814.9|207664.9|207790.9|207640.9|29
1633506930000|2021-10-06 07:55:30|207811.1|207661.1|207846.6|207696.6|207852.5|207702.5|207810|207660|28
1633506940000|2021-10-06 07:55:40|207848|207698|207812.6|207662.6|207849.7|207699.7|207812.4|207662.4|27
1633506950000|2021-10-06 07:55:50|207811.4|207661.4|207817.9|207667.9|207822.6|207672.6|207811.4|207661.4|29
1633506960000|2021-10-06 07:56:00|207816|207666|207816.9|207666.9|207824.2|207674.2|207815.7|207665.7|30
1633506970000|2021-10-06 07:56:10|207817.8|207667.8|207816.2|207666.2|207819.1|207669.1|207815.3|207665.3|35
1633506980000|2021-10-06 07:56:20|207816|207666|207815.6|207665.6|207817.6|207667.6|207815.4|207665.4|22
1633506990000|2021-10-06 07:56:30|207816.3|207666.3|207817.8|207667.8|207821|207671|207815.6|207665.6|27
1633507000000|2021-10-06 07:56:40|207816.7|207666.7|207800.5|207650.5|207819.7|207669.7|207800.5|207650.5|31
1633507010000|2021-10-06 07:56:50|207800.8|207650.8|207819.1|207669.1|207819.1|207669.1|207800.5|207650.5|28
1633507020000|2021-10-06 07:57:00|207818.8|207668.8|207815.2|207665.2|207820.4|207670.4|207814.9|207664.9|29
1633507030000|2021-10-06 07:57:10|207820.6|207670.6|207858.4|207708.4|207860.3|207710.3|207816.1|207666.1|27
1633507040000|2021-10-06 07:57:20|207856.9|207706.9|207872.4|207722.4|207873|207723|207856.9|207706.9|31
1633507050000|2021-10-06 07:57:30|207868.8|207718.8|207868.5|207718.5|207874.5|207724.5|207868.2|207718.2|32
1633507060000|2021-10-06 07:57:40|207867.9|207717.9|207870.6|207720.6|207871.5|207721.5|207865.4|207715.4|33
1633507070000|2021-10-06 07:57:50|207871|207721|207866.7|207716.7|207871.1|207721.1|207866.4|207716.4|33
1633507080000|2021-10-06 07:58:00|207869.6|207719.6|207828.7|207678.7|207871.7|207721.7|207828.7|207678.7|38
1633507090000|2021-10-06 07:58:10|207825.8|207675.8|207825.1|207675.1|207828.4|207678.4|207819.8|207669.8|23
1633507100000|2021-10-06 07:58:20|207824.9|207674.9|207819.3|207669.3|207824.9|207674.9|207812|207662|28
1633507110000|2021-10-06 07:58:30|207821.4|207671.4|207823|207673|207824.6|207674.6|207819.4|207669.4|30
1633507120000|2021-10-06 07:58:40|207825.4|207675.4|207815.5|207665.5|207825.4|207675.4|207814.4|207664.4|30
1633507130000|2021-10-06 07:58:50|207818.4|207668.4|207821.2|207671.2|207832|207682|207818.4|207668.4|33
1633507140000|2021-10-06 07:59:00|207821.1|207671.1|207823.4|207673.4|207826.2|207676.2|207821.1|207671.1|26
1633507150000|2021-10-06 07:59:10|207822.8|207672.8|207816.5|207666.5|207826|207676|207816.5|207666.5|28
1633507160000|2021-10-06 07:59:20|207820.2|207670.2|207819|207669|207824.1|207674.1|207818.3|207668.3|30
1633507170000|2021-10-06 07:59:30|207819.6|207669.6|207829.2|207679.2|207830.6|207680.6|207819|207669|28
1633507180000|2021-10-06 07:59:40|207831.4|207681.4|207830.1|207680.1|207831.5|207681.5|207826.2|207676.2|33
1633507190000|2021-10-06 07:59:50|207835.1|207685.1|207857.7|207707.7|207858.4|207708.4|207835.1|207685.1|34
1633507200000|2021-10-06 08:00:00|207856.3|207706.3|207871|207721|207873.7|207723.7|207856.3|207706.3|39
1633507210000|2021-10-06 08:00:10|207870.9|207720.9|207869.3|207719.3|207871.5|207721.5|207866.1|207716.1|33
1633507220000|2021-10-06 08:00:20|207867.2|207717.2|207820.1|207670.1|207867.5|207717.5|207820.1|207670.1|35
1633507230000|2021-10-06 08:00:30|207824.3|207674.3|207805.6|207655.6|207827.5|207677.5|207800.8|207650.8|29
1633507240000|2021-10-06 08:00:40|207806.8|207656.8|207808.5|207658.5|207812.2|207662.2|207806.5|207656.5|30
1633507250000|2021-10-06 08:00:50|207808|207658|207807.3|207657.3|207810.7|207660.7|207807|207657|23
1633507260000|2021-10-06 08:01:00|207808|207658|207862.8|207712.8|207862.8|207712.8|207806.7|207656.7|29
1633507270000|2021-10-06 08:01:10|207857.7|207707.7|207876.4|207726.4|207876.4|207726.4|207857.7|207707.7|35
1633507280000|2021-10-06 08:01:20|207875.6|207725.6|207909.7|207759.7|207909.7|207759.7|207874.2|207724.2|33
1633507290000|2021-10-06 08:01:30|207910.7|207760.7|207900.4|207750.4|207914|207764|207897.6|207747.6|39
1633507300000|2021-10-06 08:01:40|207898.2|207748.2|207903.5|207753.5|207905.1|207755.1|207898.2|207748.2|37
1633507310000|2021-10-06 08:01:50|207902.3|207752.3|207904.7|207754.7|207912.2|207762.2|207901.7|207751.7|34
1633507320000|2021-10-06 08:02:00|207905.8|207755.8|207901.9|207751.9|207930.1|207780.1|207901.6|207751.6|35
1633507330000|2021-10-06 08:02:10|207902.3|207752.3|207897.5|207747.5|207917.4|207767.4|207897.5|207747.5|38
1633507340000|2021-10-06 08:02:20|207897.3|207747.3|207870.8|207720.8|207897.3|207747.3|207867.8|207717.8|33
1633507350000|2021-10-06 08:02:30|207871.4|207721.4|207864.6|207714.6|207871.4|207721.4|207862.2|207712.2|36
1633507360000|2021-10-06 08:02:40|207864.5|207714.5|207859.4|207709.4|207869.4|207719.4|207858.6|207708.6|36
1633507370000|2021-10-06 08:02:50|207859.1|207709.1|207861.9|207711.9|207861.9|207711.9|207856.2|207706.2|28
1633507380000|2021-10-06 08:03:00|207861.4|207711.4|207866.5|207716.5|207867.2|207717.2|207858.6|207708.6|36
1633507390000|2021-10-06 08:03:10|207865.2|207715.2|207857|207707|207867.3|207717.3|207855.2|207705.2|37
1633507400000|2021-10-06 08:03:20|207856.7|207706.7|207825.6|207675.6|207860.6|207710.6|207823.6|207673.6|30
1633507410000|2021-10-06 08:03:30|207824.6|207674.6|207823|207673|207825.1|207675.1|207819.7|207669.7|27
1633507420000|2021-10-06 08:03:40|207822.9|207672.9|207833.5|207683.5|207833.5|207683.5|207821.4|207671.4|26
1633507430000|2021-10-06 08:03:50|207832.5|207682.5|207834.3|207684.3|207835.1|207685.1|207831.1|207681.1|24
1633507440000|2021-10-06 08:04:00|207834.4|207684.4|207863.3|207713.3|207863.8|207713.8|207834.1|207684.1|34
1633507450000|2021-10-06 08:04:10|207865.9|207715.9|207893.2|207743.2|207899.6|207749.6|207864|207714|37
1633507460000|2021-10-06 08:04:20|207897.7|207747.7|207883|207733|207897.7|207747.7|207878|207728|35
1633507470000|2021-10-06 08:04:30|207882|207732|207880.6|207730.6|207882.6|207732.6|207879.4|207729.4|30
1633507480000|2021-10-06 08:04:40|207881.7|207731.7|207879.7|207729.7|207882.1|207732.1|207879.1|207729.1|33
1633507490000|2021-10-06 08:04:50|207879.8|207729.8|207876.2|207726.2|207882.8|207732.8|207875.4|207725.4|34
1633507500000|2021-10-06 08:05:00|207876.3|207726.3|207883.8|207733.8|207894.2|207744.2|207871.8|207721.8|38
1633507510000|2021-10-06 08:05:10|207885|207735|207868.3|207718.3|207886|207736|207866.2|207716.2|36
1633507520000|2021-10-06 08:05:20|207869.4|207719.4|207838.4|207688.4|207869.4|207719.4|207838.4|207688.4|36
1633507530000|2021-10-06 08:05:30|207838.2|207688.2|207860.6|207710.6|207860.6|207710.6|207833.9|207683.9|34
1633507540000|2021-10-06 08:05:40|207855.4|207705.4|207851.9|207701.9|207858|207708|207846.7|207696.7|30
1633507550000|2021-10-06 08:05:50|207852.7|207702.7|207850.1|207700.1|207858.5|207708.5|207849.3|207699.3|39
1633507560000|2021-10-06 08:06:00|207850.8|207700.8|207857.4|207707.4|207864.1|207714.1|207846.6|207696.6|39
1633507570000|2021-10-06 08:06:10|207853.4|207703.4|207860.2|207710.2|207862|207712|207853.4|207703.4|31
1633507580000|2021-10-06 08:06:20|207858.4|207708.4|207854.9|207704.9|207862.1|207712.1|207853.3|207703.3|38
1633507590000|2021-10-06 08:06:30|207853.8|207703.8|207861|207711|207861.9|207711.9|207853.8|207703.8|31
1633507600000|2021-10-06 08:06:40|207860.5|207710.5|207856.6|207706.6|207861.6|207711.6|207853.9|207703.9|28
1633507610000|2021-10-06 08:06:50|207857.6|207707.6|207864.9|207714.9|207864.9|207714.9|207850.4|207700.4|36
1633507620000|2021-10-06 08:07:00|207865.3|207715.3|207990.3|207840.3|207997.5|207847.5|207861.1|207711.1|38
1633507630000|2021-10-06 08:07:10|207990.4|207840.4|208002.1|207852.1|208003.2|207853.2|207990|207840|33
1633507640000|2021-10-06 08:07:20|208002.6|207852.6|207995.6|207845.6|208005.6|207855.6|207995.3|207845.3|33
1633507650000|2021-10-06 08:07:30|207998.3|207848.3|208015.1|207865.1|208015.4|207865.4|207996.5|207846.5|32
1633507660000|2021-10-06 08:07:40|208016.8|207866.8|208018.8|207868.8|208021.9|207871.9|208013.8|207863.8|26
1633507670000|2021-10-06 08:07:50|208018.9|207868.9|208020.5|207870.5|208026|207876|208017.7|207867.7|27
1633507680000|2021-10-06 08:08:00|208020.1|207870.1|208021.7|207871.7|208023.9|207873.9|208016|207866|29
1633507690000|2021-10-06 08:08:10|208021.5|207871.5|208017.4|207867.4|208021.7|207871.7|208015.7|207865.7|19
1633507700000|2021-10-06 08:08:20|208017.1|207867.1|207999.9|207849.9|208017.1|207867.1|207997.5|207847.5|30
1633507710000|2021-10-06 08:08:30|208000.2|207850.2|207990.4|207840.4|208002|207852|207985.5|207835.5|35
1633507720000|2021-10-06 08:08:40|207991|207841|207993.1|207843.1|207995.4|207845.4|207989.6|207839.6|29
1633507730000|2021-10-06 08:08:50|207993.2|207843.2|207997.1|207847.1|207997.1|207847.1|207990.4|207840.4|32
1633507740000|2021-10-06 08:09:00|207996.4|207846.4|207998.6|207848.6|208000.3|207850.3|207994.5|207844.5|34
1633507750000|2021-10-06 08:09:10|207999.1|207849.1|207996.9|207846.9|208000.5|207850.5|207993.7|207843.7|28
1633507760000|2021-10-06 08:09:20|207997|207847|207998.9|207848.9|208000.9|207850.9|207995.1|207845.1|25
1633507770000|2021-10-06 08:09:30|207998|207848|208016.5|207866.5|208023.2|207873.2|207996.4|207846.4|31
1633507780000|2021-10-06 08:09:40|208013.3|207863.3|208018|207868|208025.9|207875.9|208010.1|207860.1|32
1633507790000|2021-10-06 08:09:50|208018.4|207868.4|208021.2|207871.2|208021.2|207871.2|208010.2|207860.2|31
1633507800000|2021-10-06 08:10:00|208022.8|207872.8|208013.2|207863.2|208022.8|207872.8|208010.3|207860.3|32
1633507810000|2021-10-06 08:10:10|208012.5|207862.5|208019.1|207869.1|208020.4|207870.4|208004.8|207854.8|27
1633507820000|2021-10-06 08:10:20|208019|207869|208011.3|207861.3|208020.6|207870.6|208005.9|207855.9|29
1633507830000|2021-10-06 08:10:30|208008.7|207858.7|208002.1|207852.1|208012.4|207862.4|208000.6|207850.6|33
1633507840000|2021-10-06 08:10:40|208002|207852|207993.8|207843.8|208003.1|207853.1|207990.3|207840.3|31
1633507850000|2021-10-06 08:10:50|207994.8|207844.8|207989.2|207839.2|207996.5|207846.5|207979.6|207829.6|26
1633507860000|2021-10-06 08:11:00|207990.5|207840.5|207995|207845|207998.8|207848.8|207990.5|207840.5|24
1633507870000|2021-10-06 08:11:10|207993.9|207843.9|207993.7|207843.7|207995.4|207845.4|207990.6|207840.6|32
1633507880000|2021-10-06 08:11:20|207994.1|207844.1|207990.6|207840.6|207994.1|207844.1|207989.7|207839.7|25
1633507890000|2021-10-06 08:11:30|207990.3|207840.3|207984.6|207834.6|207990.9|207840.9|207982.1|207832.1|32
1633507900000|2021-10-06 08:11:40|207984.7|207834.7|207988.4|207838.4|207993.8|207843.8|207984.4|207834.4|30
1633507910000|2021-10-06 08:11:50|207988.2|207838.2|207986.4|207836.4|207989.5|207839.5|207981.9|207831.9|29
1633507920000|2021-10-06 08:12:00|207988.2|207838.2|207984.3|207834.3|207988.6|207838.6|207981.9|207831.9|20
1633507930000|2021-10-06 08:12:10|207981.9|207831.9|207942.8|207792.8|207982.9|207832.9|207940.8|207790.8|27
1633507940000|2021-10-06 08:12:20|207941.6|207791.6|207951.4|207801.4|207961.5|207811.5|207931.7|207781.7|34
1633507950000|2021-10-06 08:12:30|207951.7|207801.7|207958.2|207808.2|207958.7|207808.7|207950.9|207800.9|32
1633507960000|2021-10-06 08:12:40|207954.6|207804.6|207949.2|207799.2|207956.2|207806.2|207945.8|207795.8|32
1633507970000|2021-10-06 08:12:50|207948.8|207798.8|207953.9|207803.9|207957.3|207807.3|207932.9|207782.9|36
1633507980000|2021-10-06 08:13:00|207953.1|207803.1|207953|207803|207962.3|207812.3|207953|207803|34
1633507990000|2021-10-06 08:13:10|207953.6|207803.6|207974.6|207824.6|207984.2|207834.2|207948.1|207798.1|36
1633508000000|2021-10-06 08:13:20|207973.6|207823.6|207976.4|207826.4|207977.8|207827.8|207973.6|207823.6|28
1633508010000|2021-10-06 08:13:30|207976.7|207826.7|207971.8|207821.8|207976.7|207826.7|207969.7|207819.7|27
1633508020000|2021-10-06 08:13:40|207970.1|207820.1|207969.3|207819.3|207972.5|207822.5|207969.1|207819.1|26
1633508030000|2021-10-06 08:13:50|207969.4|207819.4|207958.1|207808.1|207971|207821|207958.1|207808.1|25
1633508040000|2021-10-06 08:14:00|207960|207810|207959.1|207809.1|207960|207810|207956.7|207806.7|26
1633508050000|2021-10-06 08:14:10|207958.6|207808.6|207955.1|207805.1|207958.6|207808.6|207954.9|207804.9|35
1633508060000|2021-10-06 08:14:20|207954.8|207804.8|207958.6|207808.6|207958.6|207808.6|207954.1|207804.1|25
1633508070000|2021-10-06 08:14:30|207958.3|207808.3|207949.8|207799.8|207959.2|207809.2|207947|207797|29
1633508080000|2021-10-06 08:14:40|207948.8|207798.8|207950.7|207800.7|207954.2|207804.2|207948.8|207798.8|33
1633508090000|2021-10-06 08:14:50|207950.2|207800.2|207950.1|207800.1|207951.1|207801.1|207948.2|207798.2|29
1633508100000|2021-10-06 08:15:00|207950.2|207800.2|207964.3|207814.3|207964.7|207814.7|207950.2|207800.2|32
1633508110000|2021-10-06 08:15:10|207965|207815|207966.1|207816.1|207967.5|207817.5|207964.7|207814.7|23
1633508120000|2021-10-06 08:15:20|207966|207816|207972.2|207822.2|207972.2|207822.2|207964.2|207814.2|23
1633508130000|2021-10-06 08:15:30|207975.7|207825.7|207978.9|207828.9|207979.2|207829.2|207972.2|207822.2|30
1633508140000|2021-10-06 08:15:40|207978.5|207828.5|207978.5|207828.5|207981.8|207831.8|207973.7|207823.7|29
1633508150000|2021-10-06 08:15:50|207978.1|207828.1|208015.3|207865.3|208015.3|207865.3|207976.1|207826.1|31
1633508160000|2021-10-06 08:16:00|208011.6|207861.6|208071.5|207921.5|208079.4|207929.4|208011.6|207861.6|32
1633508170000|2021-10-06 08:16:10|208071.6|207921.6|208076.9|207926.9|208077.2|207927.2|208071.6|207921.6|25
1633508180000|2021-10-06 08:16:20|208076.8|207926.8|208069.8|207919.8|208076.8|207926.8|208066.5|207916.5|26
1633508190000|2021-10-06 08:16:30|208069.7|207919.7|208052.6|207902.6|208071.4|207921.4|208050.8|207900.8|31
1633508200000|2021-10-06 08:16:40|208053.6|207903.6|208036.4|207886.4|208053.6|207903.6|208036|207886|31
1633508210000|2021-10-06 08:16:50|208038.3|207888.3|208068.1|207918.1|208068.1|207918.1|208036.1|207886.1|35
1633508220000|2021-10-06 08:17:00|208072.6|207922.6|208068.3|207918.3|208072.6|207922.6|208067.5|207917.5|30
1633508230000|2021-10-06 08:17:10|208068.2|207918.2|208064.3|207914.3|208070.5|207920.5|208064.3|207914.3|30
1633508240000|2021-10-06 08:17:20|208064.4|207914.4|208066.6|207916.6|208068.2|207918.2|208064.1|207914.1|22
1633508250000|2021-10-06 08:17:30|208065.5|207915.5|208067.1|207917.1|208072.7|207922.7|208065.3|207915.3|31
1633508260000|2021-10-06 08:17:40|208066.8|207916.8|208065.8|207915.8|208075.2|207925.2|208064.7|207914.7|34
1633508270000|2021-10-06 08:17:50|208065.4|207915.4|208069.1|207919.1|208071.7|207921.7|208065.2|207915.2|33
1633508280000|2021-10-06 08:18:00|208069.2|207919.2|208068.4|207918.4|208071.3|207921.3|208067.1|207917.1|28
1633508290000|2021-10-06 08:18:10|208066.7|207916.7|208059.3|207909.3|208067.3|207917.3|208045.7|207895.7|29
1633508300000|2021-10-06 08:18:20|208058.9|207908.9|208053.8|207903.8|208059.6|207909.6|208053.1|207903.1|23
1633508310000|2021-10-06 08:18:30|208053.3|207903.3|208055.9|207905.9|208061.5|207911.5|208052.5|207902.5|30
1633508320000|2021-10-06 08:18:40|208056|207906|208055.3|207905.3|208058.1|207908.1|208054.4|207904.4|23
1633508330000|2021-10-06 08:18:50|208055.1|207905.1|208056|207906|208056.7|207906.7|208053.4|207903.4|19
1633508340000|2021-10-06 08:19:00|208056.6|207906.6|208056.9|207906.9|208058.6|207908.6|208052.3|207902.3|31
1633508350000|2021-10-06 08:19:10|208057.7|207907.7|208055.4|207905.4|208058.1|207908.1|208053.1|207903.1|24
1633508360000|2021-10-06 08:19:20|208053.1|207903.1|208072.4|207922.4|208077.6|207927.6|208053.1|207903.1|30
1633508370000|2021-10-06 08:19:30|208070.8|207920.8|208052.7|207902.7|208071.8|207921.8|208047.4|207897.4|32
1633508380000|2021-10-06 08:19:40|208051.4|207901.4|208072.1|207922.1|208076.3|207926.3|208049.9|207899.9|30
1633508390000|2021-10-06 08:19:50|208074.8|207924.8|208082.2|207932.2|208086.3|207936.3|208074.8|207924.8|37
1633508400000|2021-10-06 08:20:00|208079.1|207929.1|208085.5|207935.5|208088.8|207938.8|208074.7|207924.7|36
1633508410000|2021-10-06 08:20:10|208085|207935|208085.2|207935.2|208087.5|207937.5|208082.2|207932.2|32
1633508420000|2021-10-06 08:20:20|208084.4|207934.4|208073.3|207923.3|208086.5|207936.5|208072.1|207922.1|35
1633508430000|2021-10-06 08:20:30|208073.7|207923.7|208078.4|207928.4|208078.4|207928.4|208071.3|207921.3|31
1633508440000|2021-10-06 08:20:40|208077.3|207927.3|208075.7|207925.7|208079.5|207929.5|208073.2|207923.2|35
1633508450000|2021-10-06 08:20:50|208075.5|207925.5|208082.8|207932.8|208082.8|207932.8|208071.2|207921.2|38
1633508460000|2021-10-06 08:21:00|208083.1|207933.1|208079.4|207929.4|208085.1|207935.1|208078.6|207928.6|31
1633508470000|2021-10-06 08:21:10|208079.5|207929.5|208080.9|207930.9|208086.6|207936.6|208077.9|207927.9|38
1633508480000|2021-10-06 08:21:20|208081.4|207931.4|208079.6|207929.6|208084.5|207934.5|208079.4|207929.4|34
1633508490000|2021-10-06 08:21:30|208080|207930|208102.2|207952.2|208105.2|207955.2|208078.5|207928.5|39
1633508500000|2021-10-06 08:21:40|208102.8|207952.8|208103.2|207953.2|208104.1|207954.1|208101.2|207951.2|21
1633508510000|2021-10-06 08:21:50|208104.9|207954.9|208120.3|207970.3|208122.9|207972.9|208103.7|207953.7|28
1633508520000|2021-10-06 08:22:00|208121.1|207971.1|208127.5|207977.5|208130|207980|208118.4|207968.4|38
1633508530000|2021-10-06 08:22:10|208127.3|207977.3|208182.4|208032.4|208190.4|208040.4|208127.3|207977.3|38
1633508540000|2021-10-06 08:22:20|208186.1|208036.1|208182.7|208032.7|208186.1|208036.1|208181|208031|28
1633508550000|2021-10-06 08:22:30|208182.5|208032.5|208186.9|208036.9|208193|208043|208182.5|208032.5|32
1633508560000|2021-10-06 08:22:40|208188.4|208038.4|208179.2|208029.2|208190.5|208040.5|208175.2|208025.2|31
1633508570000|2021-10-06 08:22:50|208182.4|208032.4|208181.3|208031.3|208193.1|208043.1|208176.1|208026.1|29
1633508580000|2021-10-06 08:23:00|208178.5|208028.5|208162.3|208012.3|208179.1|208029.1|208161.3|208011.3|32
1633508590000|2021-10-06 08:23:10|208165.2|208015.2|208166.4|208016.4|208169.2|208019.2|208161.1|208011.1|26
1633508600000|2021-10-06 08:23:20|208167.5|208017.5|208165.9|208015.9|208167.5|208017.5|208163.9|208013.9|14
1633508610000|2021-10-06 08:23:30|208166|208016|208164.4|208014.4|208169.7|208019.7|208154.8|208004.8|29
1633508620000|2021-10-06 08:23:40|208164.6|208014.6|208171.2|208021.2|208174.6|208024.6|208164.4|208014.4|26
1633508630000|2021-10-06 08:23:50|208171.5|208021.5|208163.5|208013.5|208173.4|208023.4|208163.4|208013.4|23
1633508640000|2021-10-06 08:24:00|208164.4|208014.4|208129|207979|208169.2|208019.2|208129|207979|28
1633508650000|2021-10-06 08:24:10|208130.8|207980.8|208122.2|207972.2|208133.3|207983.3|208121.2|207971.2|35
1633508660000|2021-10-06 08:24:20|208122.4|207972.4|208127.4|207977.4|208131.2|207981.2|208122.4|207972.4|35
1633508670000|2021-10-06 08:24:30|208130.4|207980.4|208126.8|207976.8|208130.4|207980.4|208124.8|207974.8|25
1633508680000|2021-10-06 08:24:40|208126.6|207976.6|208127.1|207977.1|208128.3|207978.3|208124.6|207974.6|24
1633508690000|2021-10-06 08:24:50|208127.2|207977.2|208122.5|207972.5|208127.2|207977.2|208122.2|207972.2|22
1633508700000|2021-10-06 08:25:00|208123.9|207973.9|208130.8|207980.8|208131.9|207981.9|208123.3|207973.3|37
1633508710000|2021-10-06 08:25:10|208128.7|207978.7|208167.3|208017.3|208167.3|208017.3|208126.6|207976.6|35
1633508720000|2021-10-06 08:25:20|208168.7|208018.7|208174.2|208024.2|208178.7|208028.7|208167.9|208017.9|37
1633508730000|2021-10-06 08:25:30|208173.3|208023.3|208159.8|208009.8|208173.3|208023.3|208158.3|208008.3|36
1633508740000|2021-10-06 08:25:40|208159.3|208009.3|208164.4|208014.4|208168.5|208018.5|208157.1|208007.1|27
1633508750000|2021-10-06 08:25:50|208164.6|208014.6|208153.7|208003.7|208167.5|208017.5|208153.3|208003.3|35
1633508760000|2021-10-06 08:26:00|208154.4|208004.4|208150.2|208000.2|208155.5|208005.5|208150.2|208000.2|36
1633508770000|2021-10-06 08:26:10|208150.6|208000.6|208151.3|208001.3|208152.6|208002.6|208147.8|207997.8|35
1633508780000|2021-10-06 08:26:20|208151|208001|208129|207979|208151.5|208001.5|208126.1|207976.1|37
1633508790000|2021-10-06 08:26:30|208129.2|207979.2|208132.6|207982.6|208133.9|207983.9|208127.7|207977.7|36
1633508800000|2021-10-06 08:26:40|208133.9|207983.9|208128.4|207978.4|208136.6|207986.6|208123.8|207973.8|35
1633508810000|2021-10-06 08:26:50|208127.8|207977.8|208128.7|207978.7|208133|207983|208126.9|207976.9|29
1633508820000|2021-10-06 08:27:00|208128.3|207978.3|208132.5|207982.5|208133.4|207983.4|208127.8|207977.8|27
1633508830000|2021-10-06 08:27:10|208132.3|207982.3|208126.9|207976.9|208132.3|207982.3|208124.9|207974.9|35
1633508840000|2021-10-06 08:27:20|208127.4|207977.4|208125.8|207975.8|208129.5|207979.5|208121.8|207971.8|32
1633508850000|2021-10-06 08:27:30|208125.4|207975.4|208123.7|207973.7|208126|207976|208120|207970|33
1633508860000|2021-10-06 08:27:40|208124.4|207974.4|208126.2|207976.2|208127.4|207977.4|208123|207973|26
1633508870000|2021-10-06 08:27:50|208127.1|207977.1|208123.2|207973.2|208127.4|207977.4|208121.4|207971.4|25
1633508880000|2021-10-06 08:28:00|208123.8|207973.8|208129|207979|208129.1|207979.1|208123.8|207973.8|33
1633508890000|2021-10-06 08:28:10|208128.7|207978.7|208118.1|207968.1|208128.7|207978.7|208116.8|207966.8|29
1633508900000|2021-10-06 08:28:20|208117.8|207967.8|208116|207966|208122|207972|208114.7|207964.7|27
1633508910000|2021-10-06 08:28:30|208116.3|207966.3|208119.9|207969.9|208121.5|207971.5|208115|207965|35
1633508920000|2021-10-06 08:28:40|208121.4|207971.4|208114.2|207964.2|208122|207972|208114.2|207964.2|36
1633508930000|2021-10-06 08:28:50|208113.7|207963.7|208114.8|207964.8|208116.1|207966.1|208110.4|207960.4|26
1633508940000|2021-10-06 08:29:00|208114.7|207964.7|208101.7|207951.7|208115.6|207965.6|208097.2|207947.2|33
1633508950000|2021-10-06 08:29:10|208100.5|207950.5|208098.8|207948.8|208101.8|207951.8|208094.9|207944.9|28
1633508960000|2021-10-06 08:29:20|208100.2|207950.2|208100.5|207950.5|208101.5|207951.5|208098.9|207948.9|24
1633508970000|2021-10-06 08:29:30|208100.8|207950.8|208096.6|207946.6|208100.8|207950.8|208096|207946|26
1633508980000|2021-10-06 08:29:40|208098.5|207948.5|208051.5|207901.5|208098.8|207948.8|208050.9|207900.9|27
1633508990000|2021-10-06 08:29:50|208050.6|207900.6|208044.4|207894.4|208052.6|207902.6|208035.9|207885.9|29
1633509000000|2021-10-06 08:30:00|208044.5|207894.5|208041|207891|208044.5|207894.5|208022.1|207872.1|38
1633509010000|2021-10-06 08:30:10|208040|207890|208005|207855|208041.3|207891.3|208005|207855|34
1633509020000|2021-10-06 08:30:20|208004.9|207854.9|208000.5|207850.5|208006.6|207856.6|207997.4|207847.4|31
1633509030000|2021-10-06 08:30:30|208000.8|207850.8|207987.8|207837.8|208000.8|207850.8|207984|207834|37
1633509040000|2021-10-06 08:30:40|207985.4|207835.4|207981.1|207831.1|207988.5|207838.5|207981.1|207831.1|30
1633509050000|2021-10-06 08:30:50|207981|207831|207984.3|207834.3|207984.9|207834.9|207980|207830|30
1633509060000|2021-10-06 08:31:00|207985|207835|207943|207793|207985|207835|207943|207793|25
1633509070000|2021-10-06 08:31:10|207947.7|207797.7|207950.4|207800.4|207953.4|207803.4|207939.9|207789.9|35
1633509080000|2021-10-06 08:31:20|207950.5|207800.5|207949.5|207799.5|207952.5|207802.5|207945.7|207795.7|20
1633509090000|2021-10-06 08:31:30|207949.4|207799.4|207949.8|207799.8|207951.3|207801.3|207948.1|207798.1|25
1633509100000|2021-10-06 08:31:40|207950.1|207800.1|207943.8|207793.8|207950.6|207800.6|207933.6|207783.6|36
1633509110000|2021-10-06 08:31:50|207944.7|207794.7|207931.2|207781.2|207946.1|207796.1|207925.4|207775.4|34
1633509120000|2021-10-06 08:32:00|207932.4|207782.4|207951.3|207801.3|207951.8|207801.8|207932|207782|31
1633509130000|2021-10-06 08:32:10|207950.3|207800.3|207936.1|207786.1|207950.7|207800.7|207934.1|207784.1|31
1633509140000|2021-10-06 08:32:20|207937.4|207787.4|207947.8|207797.8|207951.1|207801.1|207937.4|207787.4|33
1633509150000|2021-10-06 08:32:30|207949|207799|207948.5|207798.5|207953.3|207803.3|207946.9|207796.9|28
1633509160000|2021-10-06 08:32:40|207951.5|207801.5|207953.5|207803.5|207954.4|207804.4|207948.4|207798.4|23
1633509170000|2021-10-06 08:32:50|207954.4|207804.4|207964.2|207814.2|207964.2|207814.2|207938.4|207788.4|30
1633509180000|2021-10-06 08:33:00|207960.4|207810.4|207935.8|207785.8|207964.1|207814.1|207935.8|207785.8|26
1633509190000|2021-10-06 08:33:10|207935.2|207785.2|207912.7|207762.7|207935.2|207785.2|207911.2|207761.2|35
1633509200000|2021-10-06 08:33:20|207913|207763|207908.6|207758.6|207949.3|207799.3|207903.6|207753.6|34
1633509210000|2021-10-06 08:33:30|207911.4|207761.4|207864.4|207714.4|207911.9|207761.9|207860.7|207710.7|32
1633509220000|2021-10-06 08:33:40|207865.4|207715.4|207861|207711|207869.8|207719.8|207855.3|207705.3|30
1633509230000|2021-10-06 08:33:50|207855.9|207705.9|207845.2|207695.2|207855.9|207705.9|207833.3|207683.3|37
1633509240000|2021-10-06 08:34:00|207839.7|207689.7|207861.6|207711.6|207863.1|207713.1|207835.6|207685.6|39
1633509250000|2021-10-06 08:34:10|207863.9|207713.9|207868.7|207718.7|207872.3|207722.3|207862.4|207712.4|36
1633509260000|2021-10-06 08:34:20|207868.8|207718.8|207870.5|207720.5|207873.3|207723.3|207865.5|207715.5|33
1633509270000|2021-10-06 08:34:30|207867.5|207717.5|207872.5|207722.5|207875.5|207725.5|207866.7|207716.7|28
1633509280000|2021-10-06 08:34:40|207872.4|207722.4|207904.9|207754.9|207911.1|207761.1|207872.4|207722.4|33
1633509290000|2021-10-06 08:34:50|207905.1|207755.1|207923.2|207773.2|207924.7|207774.7|207905.1|207755.1|34
1633509300000|2021-10-06 08:35:00|207921.4|207771.4|207917.2|207767.2|207922|207772|207914.3|207764.3|29
1633509310000|2021-10-06 08:35:10|207920.1|207770.1|207935|207785|207936.6|207786.6|207915.6|207765.6|30
1633509320000|2021-10-06 08:35:20|207939.8|207789.8|207948.3|207798.3|207952.7|207802.7|207939.8|207789.8|34
1633509330000|2021-10-06 08:35:30|207947.9|207797.9|207948.5|207798.5|207951.8|207801.8|207944.5|207794.5|31
1633509340000|2021-10-06 08:35:40|207947.5|207797.5|207947.8|207797.8|207949.8|207799.8|207947.4|207797.4|27
1633509350000|2021-10-06 08:35:50|207948|207798|207953.8|207803.8|207954.7|207804.7|207947.4|207797.4|27
1633509360000|2021-10-06 08:36:00|207953.3|207803.3|207948|207798|207953.3|207803.3|207944|207794|28
1633509370000|2021-10-06 08:36:10|207947.4|207797.4|207974.3|207824.3|207976.3|207826.3|207946.6|207796.6|31
1633509380000|2021-10-06 08:36:20|207974.1|207824.1|207961.3|207811.3|207976.6|207826.6|207960.2|207810.2|26
1633509390000|2021-10-06 08:36:30|207960.7|207810.7|207961.5|207811.5|207966|207816|207960.7|207810.7|31
1633509400000|2021-10-06 08:36:40|207961.9|207811.9|207952.7|207802.7|207968.1|207818.1|207951.2|207801.2|31
1633509410000|2021-10-06 08:36:50|207952.3|207802.3|207950.7|207800.7|207958.8|207808.8|207949.6|207799.6|25
1633509420000|2021-10-06 08:37:00|207951|207801|207940.7|207790.7|207951.7|207801.7|207935.5|207785.5|29
1633509430000|2021-10-06 08:37:10|207941.9|207791.9|207950.2|207800.2|207952.9|207802.9|207938.3|207788.3|28
1633509440000|2021-10-06 08:37:20|207950.1|207800.1|207951.7|207801.7|207954.6|207804.6|207949.8|207799.8|29
1633509450000|2021-10-06 08:37:30|207951.1|207801.1|207957.5|207807.5|207960.6|207810.6|207949.7|207799.7|27
1633509460000|2021-10-06 08:37:40|207957.4|207807.4|208003.4|207853.4|208006|207856|207957.4|207807.4|30
1633509470000|2021-10-06 08:37:50|208002.5|207852.5|208003.2|207853.2|208005.2|207855.2|207997.6|207847.6|25
1633509480000|2021-10-06 08:38:00|208004.6|207854.6|208011.5|207861.5|208018|207868|208003.2|207853.2|23
1633509490000|2021-10-06 08:38:10|208010.6|207860.6|208009|207859|208015.4|207865.4|207999.9|207849.9|30
1633509500000|2021-10-06 08:38:20|208009.6|207859.6|208000.4|207850.4|208009.6|207859.6|207999|207849|29
1633509510000|2021-10-06 08:38:30|207998.4|207848.4|208019.8|207869.8|208020.8|207870.8|207996.6|207846.6|34
1633509520000|2021-10-06 08:38:40|208018.2|207868.2|208038|207888|208039|207889|208018.2|207868.2|30
1633509530000|2021-10-06 08:38:50|208037.5|207887.5|208034.3|207884.3|208040.3|207890.3|208033.1|207883.1|26
1633509540000|2021-10-06 08:39:00|208034.2|207884.2|208038.5|207888.5|208042.4|207892.4|208034|207884|33
1633509550000|2021-10-06 08:39:10|208039.3|207889.3|208036.5|207886.5|208042.2|207892.2|208036.5|207886.5|26
1633509560000|2021-10-06 08:39:20|208036.4|207886.4|208043.6|207893.6|208043.9|207893.9|208035.2|207885.2|27
1633509570000|2021-10-06 08:39:30|208044.7|207894.7|208089.2|207939.2|208093.7|207943.7|208044.3|207894.3|37
1633509580000|2021-10-06 08:39:40|208094.3|207944.3|208081.4|207931.4|208094.3|207944.3|208081.3|207931.3|30
1633509590000|2021-10-06 08:39:50|208082.3|207932.3|208077.3|207927.3|208086.4|207936.4|208075.7|207925.7|20
1633509600000|2021-10-06 08:40:00|208079.8|207929.8|208078.2|207928.2|208081.4|207931.4|208077.4|207927.4|30
1633509610000|2021-10-06 08:40:10|208078.7|207928.7|208077.3|207927.3|208081.2|207931.2|208075.2|207925.2|32
1633509620000|2021-10-06 08:40:20|208077.5|207927.5|208072.1|207922.1|208080.9|207930.9|208071.8|207921.8|29
1633509630000|2021-10-06 08:40:30|208072.6|207922.6|208080.7|207930.7|208090.4|207940.4|208065.6|207915.6|29
1633509640000|2021-10-06 08:40:40|208080.8|207930.8|208086|207936|208087.3|207937.3|208074.1|207924.1|33
1633509650000|2021-10-06 08:40:50|208084.7|207934.7|208114.5|207964.5|208121.1|207971.1|208084.7|207934.7|31
1633509660000|2021-10-06 08:41:00|208114.7|207964.7|208113.9|207963.9|208116|207966|208111.8|207961.8|25
1633509670000|2021-10-06 08:41:10|208113.8|207963.8|208081.4|207931.4|208113.8|207963.8|208078.9|207928.9|24
1633509680000|2021-10-06 08:41:20|208080.3|207930.3|208082.3|207932.3|208082.7|207932.7|208079.8|207929.8|23
1633509690000|2021-10-06 08:41:30|208082|207932|208082.5|207932.5|208083.7|207933.7|208081.4|207931.4|27
1633509700000|2021-10-06 08:41:40|208081.8|207931.8|208084.8|207934.8|208084.8|207934.8|208081.2|207931.2|26
1633509710000|2021-10-06 08:41:50|208085.1|207935.1|208084|207934|208086.4|207936.4|208079.1|207929.1|32
1633509720000|2021-10-06 08:42:00|208082.2|207932.2|208084.4|207934.4|208091.2|207941.2|208080.7|207930.7|39
1633509730000|2021-10-06 08:42:10|208087.6|207937.6|208086.6|207936.6|208087.6|207937.6|208084|207934|28
1633509740000|2021-10-06 08:42:20|208086.5|207936.5|208128.6|207978.6|208134.2|207984.2|208081.9|207931.9|30
1633509750000|2021-10-06 08:42:30|208126.6|207976.6|208127.3|207977.3|208130.1|207980.1|208124.7|207974.7|23
1633509760000|2021-10-06 08:42:40|208128|207978|208127.1|207977.1|208130.7|207980.7|208127|207977|23
1633509770000|2021-10-06 08:42:50|208127.3|207977.3|208122|207972|208127.3|207977.3|208121.4|207971.4|30
1633509780000|2021-10-06 08:43:00|208121.6|207971.6|208112.5|207962.5|208121.6|207971.6|208103.2|207953.2|32
1633509790000|2021-10-06 08:43:10|208112.7|207962.7|208117.8|207967.8|208124.3|207974.3|208096.2|207946.2|34
1633509800000|2021-10-06 08:43:20|208116.7|207966.7|208086.6|207936.6|208122.6|207972.6|208086.6|207936.6|28
1633509810000|2021-10-06 08:43:30|208087.5|207937.5|208071.8|207921.8|208087.8|207937.8|208057.4|207907.4|34
1633509820000|2021-10-06 08:43:40|208072.4|207922.4|208085|207935|208085|207935|208070.9|207920.9|24
1633509830000|2021-10-06 08:43:50|208085.3|207935.3|208091.3|207941.3|208095.5|207945.5|208084.2|207934.2|24
1633509840000|2021-10-06 08:44:00|208091.4|207941.4|208092|207942|208094.7|207944.7|208087.8|207937.8|32
1633509850000|2021-10-06 08:44:10|208091.1|207941.1|208092.1|207942.1|208093.4|207943.4|208090.9|207940.9|18
1633509860000|2021-10-06 08:44:20|208092.4|207942.4|208085.6|207935.6|208092.4|207942.4|208084.6|207934.6|19
1633509870000|2021-10-06 08:44:30|208085.3|207935.3|208084.9|207934.9|208086.2|207936.2|208083.5|207933.5|21
1633509880000|2021-10-06 08:44:40|208085.3|207935.3|208085.9|207935.9|208090|207940|208084.4|207934.4|22
1633509890000|2021-10-06 08:44:50|208086.9|207936.9|208112.4|207962.4|208112.4|207962.4|208085.9|207935.9|25
1633509900000|2021-10-06 08:45:00|208112.2|207962.2|208124.1|207974.1|208129.9|207979.9|208112.2|207962.2|32
1633509910000|2021-10-06 08:45:10|208124.6|207974.6|208123.8|207973.8|208133.7|207983.7|208122.6|207972.6|28
1633509920000|2021-10-06 08:45:20|208124.6|207974.6|208148.9|207998.9|208150.3|208000.3|208122.5|207972.5|34
1633509930000|2021-10-06 08:45:30|208148.2|207998.2|208148.6|207998.6|208153.2|208003.2|208146.8|207996.8|29
1633509940000|2021-10-06 08:45:40|208147.2|207997.2|208149.4|207999.4|208170.2|208020.2|208147.2|207997.2|35
1633509950000|2021-10-06 08:45:50|208150.4|208000.4|208159.3|208009.3|208164.4|208014.4|208148.1|207998.1|26
1633509960000|2021-10-06 08:46:00|208159.2|208009.2|208120|207970|208166|208016|208120|207970|35
1633509970000|2021-10-06 08:46:10|208106.7|207956.7|208086.4|207936.4|208106.7|207956.7|208086.4|207936.4|32
1633509980000|2021-10-06 08:46:20|208086.6|207936.6|208067.4|207917.4|208093.6|207943.6|208067.1|207917.1|29
1633509990000|2021-10-06 08:46:30|208071.7|207921.7|208077|207927|208082.4|207932.4|208069.2|207919.2|29
1633510000000|2021-10-06 08:46:40|208076.4|207926.4|208094.5|207944.5|208096.7|207946.7|208076.1|207926.1|33
1633510010000|2021-10-06 08:46:50|208094.4|207944.4|208094.6|207944.6|208095.8|207945.8|208092.9|207942.9|31
1633510020000|2021-10-06 08:47:00|208094.3|207944.3|208095.6|207945.6|208097|207947|208091.6|207941.6|33
1633510030000|2021-10-06 08:47:10|208113.8|207963.8|208123.4|207973.4|208128.5|207978.5|208113.8|207963.8|35
1633510040000|2021-10-06 08:47:20|208123.7|207973.7|208120.9|207970.9|208126.2|207976.2|208120.9|207970.9|21
1633510050000|2021-10-06 08:47:30|208120.7|207970.7|208173.2|208023.2|208175.6|208025.6|208120.2|207970.2|33
1633510060000|2021-10-06 08:47:40|208173.1|208023.1|208182.4|208032.4|208189|208039|208172.6|208022.6|29
1633510070000|2021-10-06 08:47:50|208182.3|208032.3|208179.6|208029.6|208182.9|208032.9|208178.6|208028.6|24
1633510080000|2021-10-06 08:48:00|208180.2|208030.2|208177.2|208027.2|208180.2|208030.2|208169.6|208019.6|33
1633510090000|2021-10-06 08:48:10|208176.7|208026.7|208175.7|208025.7|208176.8|208026.8|208173.4|208023.4|22
1633510100000|2021-10-06 08:48:20|208193.3|208043.3|208249.6|208099.6|208250.1|208100.1|208187.2|208037.2|37
1633510110000|2021-10-06 08:48:30|208250|208100|208250.2|208100.2|208254.8|208104.8|208248.5|208098.5|26
1633510120000|2021-10-06 08:48:40|208250.5|208100.5|208249.5|208099.5|208251.6|208101.6|208249|208099|26
1633510130000|2021-10-06 08:48:50|208249.9|208099.9|208249.7|208099.7|208249.9|208099.9|208247.3|208097.3|21
1633510140000|2021-10-06 08:49:00|208249.8|208099.8|208251.5|208101.5|208254.6|208104.6|208245.8|208095.8|32
1633510150000|2021-10-06 08:49:10|208255.4|208105.4|208286.4|208136.4|208292.7|208142.7|208255.4|208105.4|35
1633510160000|2021-10-06 08:49:20|208286.2|208136.2|208306.6|208156.6|208307.5|208157.5|208285.5|208135.5|31
1633510170000|2021-10-06 08:49:30|208307.3|208157.3|208306|208156|208307.3|208157.3|208301.4|208151.4|29
1633510180000|2021-10-06 08:49:40|208306.7|208156.7|208310.8|208160.8|208311.5|208161.5|208305.6|208155.6|20
1633510190000|2021-10-06 08:49:50|208308.9|208158.9|208300.1|208150.1|208313.5|208163.5|208300|208150|29
1633510200000|2021-10-06 08:50:00|208300.4|208150.4|208343|208193|208344.9|208194.9|208300.4|208150.4|35
1633510210000|2021-10-06 08:50:10|208342.8|208192.8|208346.7|208196.7|208350.9|208200.9|208339.8|208189.8|33
1633510220000|2021-10-06 08:50:20|208346.9|208196.9|208341.9|208191.9|208358.4|208208.4|208317.5|208167.5|31
1633510230000|2021-10-06 08:50:30|208341.2|208191.2|208342.6|208192.6|208346.7|208196.7|208337.8|208187.8|33
1633510240000|2021-10-06 08:50:40|208344.1|208194.1|208343.9|208193.9|208348.2|208198.2|208341|208191|26
1633510250000|2021-10-06 08:50:50|208343.1|208193.1|208342.2|208192.2|208343.1|208193.1|208339.3|208189.3|27
1633510260000|2021-10-06 08:51:00|208342.4|208192.4|208340.6|208190.6|208345.6|208195.6|208338.7|208188.7|30
1633510270000|2021-10-06 08:51:10|208340.3|208190.3|208340|208190|208341.1|208191.1|208339.1|208189.1|20
1633510280000|2021-10-06 08:51:20|208337.2|208187.2|208340.6|208190.6|208342.3|208192.3|208337.2|208187.2|27
1633510290000|2021-10-06 08:51:30|208339.5|208189.5|208340.5|208190.5|208340.9|208190.9|208338|208188|22
1633510300000|2021-10-06 08:51:40|208340.9|208190.9|208341.5|208191.5|208344.9|208194.9|208340.7|208190.7|22
1633510310000|2021-10-06 08:51:50|208341.6|208191.6|208340.3|208190.3|208344|208194|208338.8|208188.8|24
1633510320000|2021-10-06 08:52:00|208339.7|208189.7|208340.9|208190.9|208342.6|208192.6|208338.8|208188.8|30
1633510330000|2021-10-06 08:52:10|208344|208194|208340.1|208190.1|208345.2|208195.2|208338.6|208188.6|30
1633510340000|2021-10-06 08:52:20|208339.3|208189.3|208339.8|208189.8|208342.4|208192.4|208338.7|208188.7|30
1633510350000|2021-10-06 08:52:30|208340.9|208190.9|208304.1|208154.1|208340.9|208190.9|208287.6|208137.6|36
1633510360000|2021-10-06 08:52:40|208304.5|208154.5|208301.1|208151.1|208305.3|208155.3|208301.1|208151.1|22
1633510370000|2021-10-06 08:52:50|208300.6|208150.6|208289.4|208139.4|208300.6|208150.6|208287|208137|32
1633510380000|2021-10-06 08:53:00|208289|208139|208287.5|208137.5|208289.1|208139.1|208285.1|208135.1|30
1633510390000|2021-10-06 08:53:10|208285.7|208135.7|208263.3|208113.3|208286.5|208136.5|208260.3|208110.3|29
1633510400000|2021-10-06 08:53:20|208261.2|208111.2|208258.7|208108.7|208266.3|208116.3|208257.3|208107.3|28
1633510410000|2021-10-06 08:53:30|208259|208109|208260|208110|208263.1|208113.1|208257.4|208107.4|26
1633510420000|2021-10-06 08:53:40|208259.9|208109.9|208259.6|208109.6|208259.9|208109.9|208256.6|208106.6|30
1633510430000|2021-10-06 08:53:50|208261.3|208111.3|208283.9|208133.9|208286.8|208136.8|208259.5|208109.5|28
1633510440000|2021-10-06 08:54:00|208284.8|208134.8|208304.1|208154.1|208304.7|208154.7|208277.8|208127.8|32
1633510450000|2021-10-06 08:54:10|208306.6|208156.6|208313.5|208163.5|208314.8|208164.8|208305.2|208155.2|31
1633510460000|2021-10-06 08:54:20|208311.6|208161.6|208299.9|208149.9|208311.6|208161.6|208298.5|208148.5|24
1633510470000|2021-10-06 08:54:30|208299.1|208149.1|208303.2|208153.2|208304.2|208154.2|208297.5|208147.5|32
1633510480000|2021-10-06 08:54:40|208303.3|208153.3|208313.3|208163.3|208316.6|208166.6|208302|208152|24
1633510490000|2021-10-06 08:54:50|208310.3|208160.3|208339.9|208189.9|208340.7|208190.7|208310.3|208160.3|31
1633510500000|2021-10-06 08:55:00|208340.2|208190.2|208350.2|208200.2|208350.7|208200.7|208322.9|208172.9|36
1633510510000|2021-10-06 08:55:10|208349.9|208199.9|208312.5|208162.5|208352.4|208202.4|208309|208159|37
1633510520000|2021-10-06 08:55:20|208316.3|208166.3|208297.2|208147.2|208316.3|208166.3|208297.2|208147.2|18
1633510530000|2021-10-06 08:55:30|208296.3|208146.3|208298.5|208148.5|208302.4|208152.4|208295.2|208145.2|33
1633510540000|2021-10-06 08:55:40|208298.4|208148.4|208322.8|208172.8|208341.7|208191.7|208298.4|208148.4|38
1633510550000|2021-10-06 08:55:50|208322.4|208172.4|208321|208171|208325.5|208175.5|208320.9|208170.9|28
1633510560000|2021-10-06 08:56:00|208320.2|208170.2|208320.5|208170.5|208324.3|208174.3|208319.6|208169.6|26
1633510570000|2021-10-06 08:56:10|208320.3|208170.3|208338.7|208188.7|208340|208190|208320.1|208170.1|32
1633510580000|2021-10-06 08:56:20|208338.8|208188.8|208345.7|208195.7|208350.5|208200.5|208337.5|208187.5|27
1633510590000|2021-10-06 08:56:30|208345.9|208195.9|208341|208191|208349.3|208199.3|208341|208191|27
1633510600000|2021-10-06 08:56:40|208340.1|208190.1|208340.6|208190.6|208342.7|208192.7|208337.8|208187.8|33
1633510610000|2021-10-06 08:56:50|208340.5|208190.5|208297.5|208147.5|208340.5|208190.5|208295.9|208145.9|29
1633510620000|2021-10-06 08:57:00|208299.3|208149.3|208306.6|208156.6|208318.5|208168.5|208299|208149|32
1633510630000|2021-10-06 08:57:10|208305.6|208155.6|208331.6|208181.6|208335.8|208185.8|208304.1|208154.1|34
1633510640000|2021-10-06 08:57:20|208333|208183|208340|208190|208341.4|208191.4|208325.5|208175.5|36
1633510650000|2021-10-06 08:57:30|208339|208189|208343.7|208193.7|208347.1|208197.1|208338.3|208188.3|33
1633510660000|2021-10-06 08:57:40|208344|208194|208347.6|208197.6|208347.9|208197.9|208342.8|208192.8|21
1633510670000|2021-10-06 08:57:50|208348.1|208198.1|208340.7|208190.7|208348.1|208198.1|208335.7|208185.7|28
1633510680000|2021-10-06 08:58:00|208339.6|208189.6|208338.9|208188.9|208339.7|208189.7|208337.4|208187.4|24
1633510690000|2021-10-06 08:58:10|208340.6|208190.6|208321.7|208171.7|208342.9|208192.9|208318.4|208168.4|31
1633510700000|2021-10-06 08:58:20|208320|208170|208322.2|208172.2|208323.5|208173.5|208319.4|208169.4|35
1633510710000|2021-10-06 08:58:30|208322.6|208172.6|208320.3|208170.3|208322.6|208172.6|208319.1|208169.1|27
1633510720000|2021-10-06 08:58:40|208320.2|208170.2|208283.9|208133.9|208320.7|208170.7|208283.9|208133.9|29
1633510730000|2021-10-06 08:58:50|208285.5|208135.5|208287.2|208137.2|208291.2|208141.2|208285.5|208135.5|31
1633510740000|2021-10-06 08:59:00|208294.8|208144.8|208294.3|208144.3|208297.6|208147.6|208289.9|208139.9|38
1633510750000|2021-10-06 08:59:10|208295|208145|208299.6|208149.6|208299.6|208149.6|208294.2|208144.2|34
1633510760000|2021-10-06 08:59:20|208297.6|208147.6|208312.8|208162.8|208312.8|208162.8|208294.6|208144.6|36
1633510770000|2021-10-06 08:59:30|208312.6|208162.6|208314.3|208164.3|208315|208165|208311.9|208161.9|28
1633510780000|2021-10-06 08:59:40|208314.2|208164.2|208343.1|208193.1|208343.1|208193.1|208314.2|208164.2|31
1633510790000|2021-10-06 08:59:50|208343.6|208193.6|208342.8|208192.8|208346.5|208196.5|208341|208191|30
1633510800000|2021-10-06 09:00:00|208340.1|208190.1|208342.6|208192.6|208346.7|208196.7|208337.8|208187.8|37
1633510810000|2021-10-06 09:00:10|208343.9|208193.9|208342.1|208192.1|208347.6|208197.6|208341.6|208191.6|30
1633510820000|2021-10-06 09:00:20|208343|208193|208344.4|208194.4|208344.4|208194.4|208336.9|208186.9|33
1633510830000|2021-10-06 09:00:30|208344.3|208194.3|208338.7|208188.7|208346.8|208196.8|208334.1|208184.1|31
1633510840000|2021-10-06 09:00:40|208340.6|208190.6|208339.5|208189.5|208349.1|208199.1|208337.4|208187.4|34
1633510850000|2021-10-06 09:00:50|208337.3|208187.3|208346.8|208196.8|208346.8|208196.8|208337.3|208187.3|31
1633510860000|2021-10-06 09:01:00|208346.5|208196.5|208343.4|208193.4|208347.3|208197.3|208343.4|208193.4|32
1633510870000|2021-10-06 09:01:10|208343.5|208193.5|208363.2|208213.2|208363.2|208213.2|208343.1|208193.1|31
1633510880000|2021-10-06 09:01:20|208358.9|208208.9|208354.4|208204.4|208362.1|208212.1|208353.8|208203.8|31
1633510890000|2021-10-06 09:01:30|208355.9|208205.9|208356|208206|208356.3|208206.3|208354.8|208204.8|34
1633510900000|2021-10-06 09:01:40|208355.2|208205.2|208356.3|208206.3|208357.3|208207.3|208354.2|208204.2|36
1633510910000|2021-10-06 09:01:50|208355.5|208205.5|208383.5|208233.5|208385|208235|208354.2|208204.2|37
1633510920000|2021-10-06 09:02:00|208383.4|208233.4|208392.6|208242.6|208393|208243|208378.5|208228.5|39
1633510930000|2021-10-06 09:02:10|208392.3|208242.3|208379.3|208229.3|208393.6|208243.6|208378.7|208228.7|36
1633510940000|2021-10-06 09:02:20|208379|208229|208347.4|208197.4|208379.5|208229.5|208343.4|208193.4|30
1633510950000|2021-10-06 09:02:30|208339.6|208189.6|208338.9|208188.9|208339.6|208189.6|208330.5|208180.5|27
1633510960000|2021-10-06 09:02:40|208338.7|208188.7|208339.2|208189.2|208341.1|208191.1|208332.2|208182.2|20
1633510970000|2021-10-06 09:02:50|208340.3|208190.3|208345|208195|208350.9|208200.9|208339|208189|34
1633510980000|2021-10-06 09:03:00|208343.8|208193.8|208348.6|208198.6|208352.7|208202.7|208343.8|208193.8|30
1633510990000|2021-10-06 09:03:10|208350.2|208200.2|208340.7|208190.7|208352.6|208202.6|208340.4|208190.4|29
1633511000000|2021-10-06 09:03:20|208339.7|208189.7|208335.9|208185.9|208340.3|208190.3|208335.9|208185.9|23
1633511010000|2021-10-06 09:03:30|208336.5|208186.5|208331.6|208181.6|208336.5|208186.5|208327.8|208177.8|26
1633511020000|2021-10-06 09:03:40|208332.3|208182.3|208334.6|208184.6|208339.1|208189.1|208331.6|208181.6|30
1633511030000|2021-10-06 09:03:50|208334.4|208184.4|208335.4|208185.4|208337.9|208187.9|208332.2|208182.2|28
1633511040000|2021-10-06 09:04:00|208334.9|208184.9|208304.7|208154.7|208335.7|208185.7|208304.7|208154.7|30
1633511050000|2021-10-06 09:04:10|208302.3|208152.3|208304.9|208154.9|208305.2|208155.2|208301|208151|32
1633511060000|2021-10-06 09:04:20|208305.6|208155.6|208310.3|208160.3|208312.6|208162.6|208305.6|208155.6|32
1633511070000|2021-10-06 09:04:30|208309.9|208159.9|208309.4|208159.4|208313.5|208163.5|208308.6|208158.6|27
1633511080000|2021-10-06 09:04:40|208309.2|208159.2|208306.5|208156.5|208309.7|208159.7|208302.7|208152.7|28
1633511090000|2021-10-06 09:04:50|208306.4|208156.4|208308.3|208158.3|208308.4|208158.4|208306.4|208156.4|24
1633511100000|2021-10-06 09:05:00|208308.1|208158.1|208331.1|208181.1|208339.9|208189.9|208308.1|208158.1|32
1633511110000|2021-10-06 09:05:10|208329|208179|208340.1|208190.1|208341.5|208191.5|208329|208179|36
1633511120000|2021-10-06 09:05:20|208339.1|208189.1|208339.1|208189.1|208341.8|208191.8|208332.7|208182.7|33
1633511130000|2021-10-06 09:05:30|208338.3|208188.3|208343.3|208193.3|208343.6|208193.6|208336.9|208186.9|32
1633511140000|2021-10-06 09:05:40|208342.7|208192.7|208349.2|208199.2|208349.4|208199.4|208336.3|208186.3|31
1633511150000|2021-10-06 09:05:50|208348.6|208198.6|208334.8|208184.8|208350.7|208200.7|208334.3|208184.3|27
1633511160000|2021-10-06 09:06:00|208335.3|208185.3|208329.4|208179.4|208342|208192|208328.8|208178.8|40
1633511170000|2021-10-06 09:06:10|208329.1|208179.1|208345.2|208195.2|208345.8|208195.8|208329.1|208179.1|32
1633511180000|2021-10-06 09:06:20|208345.5|208195.5|208330.9|208180.9|208345.9|208195.9|208330.6|208180.6|34
1633511190000|2021-10-06 09:06:30|208331.2|208181.2|208342.9|208192.9|208346.3|208196.3|208331.2|208181.2|37
1633511200000|2021-10-06 09:06:40|208344|208194|208329.9|208179.9|208344|208194|208324.9|208174.9|34
1633511210000|2021-10-06 09:06:50|208330|208180|208341.5|208191.5|208341.5|208191.5|208326.6|208176.6|36
1633511220000|2021-10-06 09:07:00|208341.2|208191.2|208332.4|208182.4|208342|208192|208330.1|208180.1|36
1633511230000|2021-10-06 09:07:10|208332.9|208182.9|208342.2|208192.2|208342.2|208192.2|208330.4|208180.4|40
1633511240000|2021-10-06 09:07:20|208342.7|208192.7|208351.2|208201.2|208352.9|208202.9|208341.4|208191.4|30
1633511250000|2021-10-06 09:07:30|208353.4|208203.4|208345.9|208195.9|208353.4|208203.4|208345.9|208195.9|33
1633511260000|2021-10-06 09:07:40|208346|208196|208333.4|208183.4|208349.7|208199.7|208330.6|208180.6|34
1633511270000|2021-10-06 09:07:50|208329.2|208179.2|208326.3|208176.3|208330.2|208180.2|208323.4|208173.4|25
1633511280000|2021-10-06 09:08:00|208326.1|208176.1|208318.1|208168.1|208327.2|208177.2|208314.8|208164.8|28
1633511290000|2021-10-06 09:08:10|208319.1|208169.1|208320.3|208170.3|208329.7|208179.7|208319.1|208169.1|32
1633511300000|2021-10-06 09:08:20|208318.6|208168.6|208311.3|208161.3|208319.6|208169.6|208308.6|208158.6|35
1633511310000|2021-10-06 09:08:30|208311.6|208161.6|208305.5|208155.5|208312.8|208162.8|208305.3|208155.3|34
1633511320000|2021-10-06 09:08:40|208306.3|208156.3|208308.2|208158.2|208312.3|208162.3|208306.3|208156.3|29
1633511330000|2021-10-06 09:08:50|208307.7|208157.7|208304.5|208154.5|208307.9|208157.9|208302.9|208152.9|28
1633511340000|2021-10-06 09:09:00|208305.7|208155.7|208310.8|208160.8|208312.4|208162.4|208305.7|208155.7|27
1633511350000|2021-10-06 09:09:10|208310.4|208160.4|208313.1|208163.1|208315.3|208165.3|208310.4|208160.4|21
1633511360000|2021-10-06 09:09:20|208315.2|208165.2|208343.7|208193.7|208343.9|208193.9|208313|208163|25
1633511370000|2021-10-06 09:09:30|208344.6|208194.6|208342.3|208192.3|208344.6|208194.6|208338.5|208188.5|23
1633511380000|2021-10-06 09:09:40|208342.1|208192.1|208347.9|208197.9|208347.9|208197.9|208339.3|208189.3|21
1633511390000|2021-10-06 09:09:50|208348.6|208198.6|208345.5|208195.5|208349.1|208199.1|208345|208195|30
1633511400000|2021-10-06 09:10:00|208347.6|208197.6|208352.7|208202.7|208357.9|208207.9|208333|208183|38
1633511410000|2021-10-06 09:10:10|208353|208203|208353.6|208203.6|208356|208206|208350|208200|32
1633511420000|2021-10-06 09:10:20|208353.4|208203.4|208357.4|208207.4|208367.5|208217.5|208349.5|208199.5|35
1633511430000|2021-10-06 09:10:30|208357.2|208207.2|208367.1|208217.1|208367.1|208217.1|208352.1|208202.1|33
1633511440000|2021-10-06 09:10:40|208365.7|208215.7|208422.8|208272.8|208428.1|208278.1|208355.2|208205.2|36
1633511450000|2021-10-06 09:10:50|208422.1|208272.1|208424.2|208274.2|208426.6|208276.6|208417.5|208267.5|34
1633511460000|2021-10-06 09:11:00|208420.7|208270.7|208416.2|208266.2|208438.1|208288.1|208394.8|208244.8|33
1633511470000|2021-10-06 09:11:10|208414.8|208264.8|208427.5|208277.5|208428.3|208278.3|208414.8|208264.8|32
1633511480000|2021-10-06 09:11:20|208426.7|208276.7|208431.5|208281.5|208437.3|208287.3|208415.5|208265.5|31
1633511490000|2021-10-06 09:11:30|208428.2|208278.2|208428.5|208278.5|208431.5|208281.5|208424|208274|32
1633511500000|2021-10-06 09:11:40|208430.6|208280.6|208448.9|208298.9|208467.3|208317.3|208427.1|208277.1|35
1633511510000|2021-10-06 09:11:50|208449.1|208299.1|208441.8|208291.8|208454.6|208304.6|208438.3|208288.3|28
1633511520000|2021-10-06 09:12:00|208442.1|208292.1|208482|208332|208485.5|208335.5|208439.2|208289.2|34
1633511530000|2021-10-06 09:12:10|208486.8|208336.8|208482.2|208332.2|208488|208338|208481.2|208331.2|28
1633511540000|2021-10-06 09:12:20|208483.8|208333.8|208482|208332|208488|208338|208477.1|208327.1|36
1633511550000|2021-10-06 09:12:30|208481.4|208331.4|208475|208325|208483.9|208333.9|208475|208325|33
1633511560000|2021-10-06 09:12:40|208474.9|208324.9|208467.2|208317.2|208477.6|208327.6|208467|208317|32
1633511570000|2021-10-06 09:12:50|208468.5|208318.5|208452.3|208302.3|208470.4|208320.4|208449.4|208299.4|34
1633511580000|2021-10-06 09:13:00|208452.8|208302.8|208436.1|208286.1|208454.5|208304.5|208432.3|208282.3|36
1633511590000|2021-10-06 09:13:10|208437.3|208287.3|208422.6|208272.6|208438.8|208288.8|208420.7|208270.7|38
1633511600000|2021-10-06 09:13:20|208426.8|208276.8|208466.5|208316.5|208476.4|208326.4|208424.6|208274.6|31
1633511610000|2021-10-06 09:13:30|208468.7|208318.7|208478.2|208328.2|208482.6|208332.6|208468.7|208318.7|39
1633511620000|2021-10-06 09:13:40|208479|208329|208469.1|208319.1|208480.1|208330.1|208469.1|208319.1|39
1633511630000|2021-10-06 09:13:50|208468.2|208318.2|208470.5|208320.5|208476.2|208326.2|208467.1|208317.1|37
1633511640000|2021-10-06 09:14:00|208477.3|208327.3|208470.6|208320.6|208477.3|208327.3|208469|208319|36
1633511650000|2021-10-06 09:14:10|208471|208321|208469.2|208319.2|208473.9|208323.9|208465.8|208315.8|32
1633511660000|2021-10-06 09:14:20|208468.5|208318.5|208449.1|208299.1|208471|208321|208445.8|208295.8|37
1633511670000|2021-10-06 09:14:30|208447.9|208297.9|208485.7|208335.7|208487.8|208337.8|208447|208297|38
1633511680000|2021-10-06 09:14:40|208485.8|208335.8|208482.7|208332.7|208486.5|208336.5|208481|208331|22
1633511690000|2021-10-06 09:14:50|208482.6|208332.6|208485.4|208335.4|208486.3|208336.3|208482.6|208332.6|19
1633511700000|2021-10-06 09:15:00|208485.1|208335.1|208494.3|208344.3|208506.3|208356.3|208484.2|208334.2|28
1633511710000|2021-10-06 09:15:10|208495.6|208345.6|208491.7|208341.7|208496.7|208346.7|208485.5|208335.5|34
1633511720000|2021-10-06 09:15:20|208490.6|208340.6|208493.9|208343.9|208494.4|208344.4|208490.5|208340.5|35
1633511730000|2021-10-06 09:15:30|208494.3|208344.3|208494.3|208344.3|208495|208345|208492.2|208342.2|30
1633511740000|2021-10-06 09:15:40|208494.4|208344.4|208489.4|208339.4|208495|208345|208489.2|208339.2|31
1633511750000|2021-10-06 09:15:50|208486.9|208336.9|208485.3|208335.3|208488.9|208338.9|208482.8|208332.8|36
1633511760000|2021-10-06 09:16:00|208485.1|208335.1|208480.8|208330.8|208485.6|208335.6|208478.2|208328.2|29
1633511770000|2021-10-06 09:16:10|208480.4|208330.4|208481.6|208331.6|208483.2|208333.2|208477.2|208327.2|36
1633511780000|2021-10-06 09:16:20|208479.6|208329.6|208479.6|208329.6|208482.7|208332.7|208478.1|208328.1|30
1633511790000|2021-10-06 09:16:30|208479.3|208329.3|208512.9|208362.9|208514.7|208364.7|208477.9|208327.9|36
1633511800000|2021-10-06 09:16:40|208510.1|208360.1|208519.7|208369.7|208519.7|208369.7|208499.9|208349.9|35
1633511810000|2021-10-06 09:16:50|208519.6|208369.6|208521.4|208371.4|208523.9|208373.9|208517.8|208367.8|31
1633511820000|2021-10-06 09:17:00|208520.7|208370.7|208515.6|208365.6|208522.6|208372.6|208513.9|208363.9|34
1633511830000|2021-10-06 09:17:10|208515.3|208365.3|208515.8|208365.8|208521.6|208371.6|208515|208365|33
1633511840000|2021-10-06 09:17:20|208515.1|208365.1|208518.7|208368.7|208521.2|208371.2|208515.1|208365.1|32
1633511850000|2021-10-06 09:17:30|208518.3|208368.3|208516.9|208366.9|208519.2|208369.2|208516.9|208366.9|34
1633511860000|2021-10-06 09:17:40|208517.2|208367.2|208532.1|208382.1|208532.1|208382.1|208517.2|208367.2|29
1633511870000|2021-10-06 09:17:50|208524.8|208374.8|208520.5|208370.5|208525.2|208375.2|208519.4|208369.4|34
1633511880000|2021-10-06 09:18:00|208520.3|208370.3|208525.2|208375.2|208526.8|208376.8|208519.3|208369.3|29
1633511890000|2021-10-06 09:18:10|208524.5|208374.5|208523.6|208373.6|208525.7|208375.7|208521.6|208371.6|30
1633511900000|2021-10-06 09:18:20|208524.4|208374.4|208522.8|208372.8|208524.7|208374.7|208521.4|208371.4|27
1633511910000|2021-10-06 09:18:30|208522|208372|208516.1|208366.1|208524.9|208374.9|208516|208366|35
1633511920000|2021-10-06 09:18:40|208519.1|208369.1|208517.6|208367.6|208519.7|208369.7|208516.5|208366.5|32
1633511930000|2021-10-06 09:18:50|208518.1|208368.1|208516.7|208366.7|208519.2|208369.2|208515.4|208365.4|23
1633511940000|2021-10-06 09:19:00|208517.5|208367.5|208517.3|208367.3|208519.7|208369.7|208515.7|208365.7|34
1633511950000|2021-10-06 09:19:10|208517.7|208367.7|208511.5|208361.5|208517.7|208367.7|208511.4|208361.4|36
1633511960000|2021-10-06 09:19:20|208512.4|208362.4|208511.3|208361.3|208512.8|208362.8|208510.1|208360.1|31
1633511970000|2021-10-06 09:19:30|208509.2|208359.2|208507|208357|208510.5|208360.5|208507|208357|33
1633511980000|2021-10-06 09:19:40|208512.5|208362.5|208509.6|208359.6|208513.8|208363.8|208506.3|208356.3|38
1633511990000|2021-10-06 09:19:50|208510.5|208360.5|208513.4|208363.4|208516.2|208366.2|208507.6|208357.6|34
1633512000000|2021-10-06 09:20:00|208514.1|208364.1|208510|208360|208514.6|208364.6|208509.7|208359.7|33
1633512010000|2021-10-06 09:20:10|208509.7|208359.7|208507.5|208357.5|208510.1|208360.1|208506.5|208356.5|35
1633512020000|2021-10-06 09:20:20|208508|208358|208465.9|208315.9|208508.5|208358.5|208465.9|208315.9|35
1633512030000|2021-10-06 09:20:30|208465.4|208315.4|208477.4|208327.4|208477.4|208327.4|208462.4|208312.4|33
1633512040000|2021-10-06 09:20:40|208476.9|208326.9|208475.3|208325.3|208483.9|208333.9|208473.1|208323.1|36
1633512050000|2021-10-06 09:20:50|208475.1|208325.1|208476.9|208326.9|208486.3|208336.3|208473.6|208323.6|35
1633512060000|2021-10-06 09:21:00|208477.2|208327.2|208473.2|208323.2|208479.1|208329.1|208471.7|208321.7|37
1633512070000|2021-10-06 09:21:10|208473.1|208323.1|208469.4|208319.4|208473.9|208323.9|208468.7|208318.7|30
1633512080000|2021-10-06 09:21:20|208469.2|208319.2|208466.8|208316.8|208469.6|208319.6|208465.4|208315.4|32
1633512090000|2021-10-06 09:21:30|208466.1|208316.1|208466.6|208316.6|208467.8|208317.8|208466|208316|27
1633512100000|2021-10-06 09:21:40|208467.1|208317.1|208465.8|208315.8|208467.6|208317.6|208463.8|208313.8|22
1633512110000|2021-10-06 09:21:50|208465.5|208315.5|208465.5|208315.5|208465.5|208315.5|208462.6|208312.6|23
1633512120000|2021-10-06 09:22:00|208467.2|208317.2|208471|208321|208473.7|208323.7|208467.2|208317.2|34
1633512130000|2021-10-06 09:22:10|208471.3|208321.3|208484.6|208334.6|208488.9|208338.9|208469.3|208319.3|33
1633512140000|2021-10-06 09:22:20|208484.7|208334.7|208484.6|208334.6|208488.1|208338.1|208483.9|208333.9|28
1633512150000|2021-10-06 09:22:30|208484.4|208334.4|208509.9|208359.9|208517.1|208367.1|208484.4|208334.4|31
1633512160000|2021-10-06 09:22:40|208508.1|208358.1|208515.4|208365.4|208518.5|208368.5|208507.7|208357.7|29
1633512170000|2021-10-06 09:22:50|208515.9|208365.9|208515.7|208365.7|208521.4|208371.4|208511.8|208361.8|36
1633512180000|2021-10-06 09:23:00|208516.7|208366.7|208517.3|208367.3|208521|208371|208511.6|208361.6|37
1633512190000|2021-10-06 09:23:10|208514.8|208364.8|208524|208374|208528.5|208378.5|208513.7|208363.7|39
1633512200000|2021-10-06 09:23:20|208526.9|208376.9|208519|208369|208528.4|208378.4|208513.2|208363.2|36
1633512210000|2021-10-06 09:23:30|208518.3|208368.3|208518.9|208368.9|208521.1|208371.1|208514|208364|33
1633512220000|2021-10-06 09:23:40|208521|208371|208521.3|208371.3|208523.1|208373.1|208519.3|208369.3|32
1633512230000|2021-10-06 09:23:50|208521.5|208371.5|208518.6|208368.6|208523.4|208373.4|208517.6|208367.6|35
1633512240000|2021-10-06 09:24:00|208518.8|208368.8|208523|208373|208524|208374|208517.8|208367.8|31
1633512250000|2021-10-06 09:24:10|208522.7|208372.7|208519.9|208369.9|208524|208374|208519.5|208369.5|31
1633512260000|2021-10-06 09:24:20|208519.8|208369.8|208522.6|208372.6|208523.5|208373.5|208518.9|208368.9|34
1633512270000|2021-10-06 09:24:30|208522.9|208372.9|208526.4|208376.4|208526.4|208376.4|208520.1|208370.1|26
1633512280000|2021-10-06 09:24:40|208526.6|208376.6|208519.7|208369.7|208526.6|208376.6|208518.8|208368.8|34
1633512290000|2021-10-06 09:24:50|208521|208371|208522.2|208372.2|208524|208374|208520.6|208370.6|27
1633512300000|2021-10-06 09:25:00|208521.8|208371.8|208522.4|208372.4|208524.3|208374.3|208521.2|208371.2|26
1633512310000|2021-10-06 09:25:10|208522.6|208372.6|208526.8|208376.8|208527.5|208377.5|208522.5|208372.5|25
1633512320000|2021-10-06 09:25:20|208526.3|208376.3|208538|208388|208548.9|208398.9|208526|208376|31
1633512330000|2021-10-06 09:25:30|208542.5|208392.5|208539.6|208389.6|208544|208394|208536.2|208386.2|34
1633512340000|2021-10-06 09:25:40|208538.2|208388.2|208542.7|208392.7|208542.7|208392.7|208538.2|208388.2|28
1633512350000|2021-10-06 09:25:50|208543.5|208393.5|208541|208391|208543.5|208393.5|208540.5|208390.5|24
1633512360000|2021-10-06 09:26:00|208535.7|208385.7|208530.6|208380.6|208535.7|208385.7|208525.8|208375.8|36
1633512370000|2021-10-06 09:26:10|208529.9|208379.9|208530.4|208380.4|208531.1|208381.1|208525.9|208375.9|30
1633512380000|2021-10-06 09:26:20|208530.3|208380.3|208525.3|208375.3|208530.8|208380.8|208524|208374|31
1633512390000|2021-10-06 09:26:30|208525|208375|208524.3|208374.3|208526.2|208376.2|208519.5|208369.5|32
1633512400000|2021-10-06 09:26:40|208524.9|208374.9|208521.7|208371.7|208525.8|208375.8|208520|208370|22
1633512410000|2021-10-06 09:26:50|208521|208371|208498.6|208348.6|208523.2|208373.2|208493.8|208343.8|22
1633512420000|2021-10-06 09:27:00|208498.4|208348.4|208514.4|208364.4|208514.4|208364.4|208497.3|208347.3|23
1633512430000|2021-10-06 09:27:10|208519|208369|208518.3|208368.3|208521.8|208371.8|208516.3|208366.3|34
1633512440000|2021-10-06 09:27:20|208518.4|208368.4|208526.2|208376.2|208532.9|208382.9|208518.4|208368.4|33
1633512450000|2021-10-06 09:27:30|208526.6|208376.6|208525.2|208375.2|208527.9|208377.9|208523.2|208373.2|24
1633512460000|2021-10-06 09:27:40|208524.9|208374.9|208524.7|208374.7|208525.8|208375.8|208524.1|208374.1|19
1633512470000|2021-10-06 09:27:50|208524.3|208374.3|208529.4|208379.4|208531.3|208381.3|208522.6|208372.6|18
1633512480000|2021-10-06 09:28:00|208533.8|208383.8|208554.8|208404.8|208566.9|208416.9|208533.8|208383.8|31
1633512490000|2021-10-06 09:28:10|208553.1|208403.1|208553.9|208403.9|208555.9|208405.9|208552.7|208402.7|32
1633512500000|2021-10-06 09:28:20|208553.4|208403.4|208555.7|208405.7|208562.8|208412.8|208553.4|208403.4|24
1633512510000|2021-10-06 09:28:30|208556|208406|208556.9|208406.9|208558.7|208408.7|208555.1|208405.1|30
1633512520000|2021-10-06 09:28:40|208556.4|208406.4|208538.1|208388.1|208557.3|208407.3|208537.3|208387.3|34
1633512530000|2021-10-06 09:28:50|208538.3|208388.3|208541.9|208391.9|208543.2|208393.2|208536.6|208386.6|33
1633512540000|2021-10-06 09:29:00|208541.2|208391.2|208560.7|208410.7|208563|208413|208540.6|208390.6|29
1633512550000|2021-10-06 09:29:10|208563.7|208413.7|208574.8|208424.8|208576.1|208426.1|208561.1|208411.1|28
1633512560000|2021-10-06 09:29:20|208575.1|208425.1|208604.8|208454.8|208612.9|208462.9|208572.8|208422.8|33
1633512570000|2021-10-06 09:29:30|208607.8|208457.8|208639.5|208489.5|208639.5|208489.5|208607.8|208457.8|33
1633512580000|2021-10-06 09:29:40|208638.2|208488.2|208637.8|208487.8|208639|208489|208631|208481|34
1633512590000|2021-10-06 09:29:50|208638.3|208488.3|208636.4|208486.4|208646.5|208496.5|208636.1|208486.1|30
1633512600000|2021-10-06 09:30:00|208636|208486|208652.8|208502.8|208655.3|208505.3|208636|208486|33
1633512610000|2021-10-06 09:30:10|208652.5|208502.5|208655.3|208505.3|208658.6|208508.6|208650.8|208500.8|28
1633512620000|2021-10-06 09:30:20|208654.9|208504.9|208654.9|208504.9|208659.7|208509.7|208653.7|208503.7|29
1633512630000|2021-10-06 09:30:30|208655.2|208505.2|208682.7|208532.7|208687.7|208537.7|208653.6|208503.6|38
1633512640000|2021-10-06 09:30:40|208682|208532|208647.9|208497.9|208683.1|208533.1|208645.3|208495.3|33
1633512650000|2021-10-06 09:30:50|208648.7|208498.7|208675.1|208525.1|208681.5|208531.5|208641.9|208491.9|33
1633512660000|2021-10-06 09:31:00|208674.9|208524.9|208654.1|208504.1|208678.4|208528.4|208653.6|208503.6|35
1633512670000|2021-10-06 09:31:10|208653.9|208503.9|208649.9|208499.9|208653.9|208503.9|208649.9|208499.9|31
1633512680000|2021-10-06 09:31:20|208650.8|208500.8|208652.3|208502.3|208653.5|208503.5|208650.7|208500.7|25
1633512690000|2021-10-06 09:31:30|208652|208502|208649.9|208499.9|208653.9|208503.9|208648.9|208498.9|29
1633512700000|2021-10-06 09:31:40|208649.8|208499.8|208647.8|208497.8|208649.8|208499.8|208641.5|208491.5|34
1633512710000|2021-10-06 09:31:50|208646.5|208496.5|208646.9|208496.9|208647.4|208497.4|208641.3|208491.3|28
1633512720000|2021-10-06 09:32:00|208646.8|208496.8|208651.7|208501.7|208653.4|208503.4|208645.9|208495.9|23
1633512730000|2021-10-06 09:32:10|208652|208502|208649.7|208499.7|208653.1|208503.1|208648.1|208498.1|23
1633512740000|2021-10-06 09:32:20|208649.9|208499.9|208648.9|208498.9|208650.1|208500.1|208646.9|208496.9|25
1633512750000|2021-10-06 09:32:30|208647.9|208497.9|208615.6|208465.6|208649.4|208499.4|208615|208465|33
1633512760000|2021-10-06 09:32:40|208616.2|208466.2|208606.2|208456.2|208616.2|208466.2|208601.8|208451.8|33
1633512770000|2021-10-06 09:32:50|208606.3|208456.3|208607.4|208457.4|208608.4|208458.4|208600.3|208450.3|34
1633512780000|2021-10-06 09:33:00|208607.8|208457.8|208600.6|208450.6|208610.5|208460.5|208596|208446|34
1633512790000|2021-10-06 09:33:10|208602.4|208452.4|208640.8|208490.8|208641.3|208491.3|208599.9|208449.9|35
1633512800000|2021-10-06 09:33:20|208646.2|208496.2|208645.8|208495.8|208651.1|208501.1|208640.8|208490.8|37
1633512810000|2021-10-06 09:33:30|208645.7|208495.7|208642.4|208492.4|208648|208498|208641|208491|35
1633512820000|2021-10-06 09:33:40|208641.8|208491.8|208646.8|208496.8|208647.3|208497.3|208641.8|208491.8|32
1633512830000|2021-10-06 09:33:50|208647|208497|208611.1|208461.1|208647.2|208497.2|208609.8|208459.8|38
1633512840000|2021-10-06 09:34:00|208610.1|208460.1|208606.3|208456.3|208611.1|208461.1|208606.3|208456.3|34
1633512850000|2021-10-06 09:34:10|208605.8|208455.8|208595.6|208445.6|208606.1|208456.1|208591|208441|34
1633512860000|2021-10-06 09:34:20|208596.8|208446.8|208571.8|208421.8|208596.8|208446.8|208563.8|208413.8|33
1633512870000|2021-10-06 09:34:30|208570.3|208420.3|208571.2|208421.2|208575.9|208425.9|208570|208420|34
1633512880000|2021-10-06 09:34:40|208570.6|208420.6|208579.2|208429.2|208582.5|208432.5|208568.7|208418.7|32
1633512890000|2021-10-06 09:34:50|208579.5|208429.5|208590.3|208440.3|208597.1|208447.1|208579.1|208429.1|30
1633512900000|2021-10-06 09:35:00|208590|208440|208654.3|208504.3|208654.3|208504.3|208588.6|208438.6|32
1633512910000|2021-10-06 09:35:10|208664.8|208514.8|208670.8|208520.8|208671.9|208521.9|208660.4|208510.4|39
1633512920000|2021-10-06 09:35:20|208670.4|208520.4|208687.7|208537.7|208698.3|208548.3|208670.1|208520.1|33
1633512930000|2021-10-06 09:35:30|208686.6|208536.6|208700.9|208550.9|208703.7|208553.7|208686.6|208536.6|36
1633512940000|2021-10-06 09:35:40|208702.4|208552.4|208754.4|208604.4|208756.8|208606.8|208702.4|208552.4|40
1633512950000|2021-10-06 09:35:50|208752.6|208602.6|208757.2|208607.2|208759.2|208609.2|208752.1|208602.1|32
1633512960000|2021-10-06 09:36:00|208760.5|208610.5|208751.4|208601.4|208760.9|208610.9|208751.4|208601.4|29
1633512970000|2021-10-06 09:36:10|208751.5|208601.5|208752.7|208602.7|208756.6|208606.6|208748.9|208598.9|25
1633512980000|2021-10-06 09:36:20|208752.4|208602.4|208757.4|208607.4|208758.1|208608.1|208750.5|208600.5|27
1633512990000|2021-10-06 09:36:30|208758.3|208608.3|208755.9|208605.9|208758.3|208608.3|208753.9|208603.9|17
1633513000000|2021-10-06 09:36:40|208753.7|208603.7|208746.7|208596.7|208755.3|208605.3|208746.4|208596.4|27
1633513010000|2021-10-06 09:36:50|208746.5|208596.5|208751.6|208601.6|208752.7|208602.7|208746.5|208596.5|26
1633513020000|2021-10-06 09:37:00|208751.9|208601.9|208753.3|208603.3|208753.4|208603.4|208749.6|208599.6|24
1633513030000|2021-10-06 09:37:10|208752.9|208602.9|208749|208599|208759.3|208609.3|208747.6|208597.6|28
1633513040000|2021-10-06 09:37:20|208748.9|208598.9|208738.2|208588.2|208749.9|208599.9|208734.5|208584.5|37
1633513050000|2021-10-06 09:37:30|208739.8|208589.8|208736.2|208586.2|208743.6|208593.6|208733.4|208583.4|34
1633513060000|2021-10-06 09:37:40|208832.9|208682.9|208868.4|208718.4|208873|208723|208832.9|208682.9|31
1633513070000|2021-10-06 09:37:50|208867.8|208717.8|208872.7|208722.7|208873.9|208723.9|208867.1|208717.1|28
1633513080000|2021-10-06 09:38:00|208874.2|208724.2|208899.9|208749.9|208899.9|208749.9|208872.5|208722.5|32
1633513090000|2021-10-06 09:38:10|208880|208730|208875.8|208725.8|208880|208730|208870.3|208720.3|39
1633513100000|2021-10-06 09:38:20|208876.1|208726.1|208874.7|208724.7|208876.6|208726.6|208873.2|208723.2|32
1633513110000|2021-10-06 09:38:30|208874.3|208724.3|208869.4|208719.4|208876.1|208726.1|208867.8|208717.8|31
1633513120000|2021-10-06 09:38:40|208869.8|208719.8|208895.3|208745.3|208895.8|208745.8|208849.9|208699.9|36
1633513130000|2021-10-06 09:38:50|208895.6|208745.6|208910.8|208760.8|208913|208763|208893.9|208743.9|28
1633513140000|2021-10-06 09:39:00|208910.4|208760.4|208913.9|208763.9|208913.9|208763.9|208908.6|208758.6|34
1633513150000|2021-10-06 09:39:10|208947|208797|208923.1|208773.1|208947|208797|208923|208773|34
1633513160000|2021-10-06 09:39:20|208922.6|208772.6|208913.4|208763.4|208923.9|208773.9|208903.3|208753.3|31
1633513170000|2021-10-06 09:39:30|208916.8|208766.8|208918.5|208768.5|208924|208774|208915.7|208765.7|36
1633513180000|2021-10-06 09:39:40|208917.1|208767.1|208907.4|208757.4|208918.8|208768.8|208904|208754|35
1633513190000|2021-10-06 09:39:50|208906.6|208756.6|208885.2|208735.2|208907.1|208757.1|208883.5|208733.5|35
1633513200000|2021-10-06 09:40:00|208885.1|208735.1|208892.7|208742.7|208892.8|208742.8|208878.4|208728.4|36
1633513210000|2021-10-06 09:40:10|208892|208742|208885.4|208735.4|208892|208742|208884.2|208734.2|36
1633513220000|2021-10-06 09:40:20|208886|208736|208876.9|208726.9|208886|208736|208875|208725|30
1633513230000|2021-10-06 09:40:30|208876.7|208726.7|208854.7|208704.7|208877.6|208727.6|208854|208704|34
1633513240000|2021-10-06 09:40:40|208855.2|208705.2|208848.5|208698.5|208858.8|208708.8|208842.5|208692.5|39
1633513250000|2021-10-06 09:40:50|208847.7|208697.7|208840.2|208690.2|208847.7|208697.7|208836.6|208686.6|27
1633513260000|2021-10-06 09:41:00|208840.4|208690.4|208821.1|208671.1|208840.5|208690.5|208820.6|208670.6|29
1633513270000|2021-10-06 09:41:10|208820|208670|208809.9|208659.9|208820.9|208670.9|208802.6|208652.6|31
1633513280000|2021-10-06 09:41:20|208808.1|208658.1|208811.7|208661.7|208811.9|208661.9|208808.1|208658.1|24
1633513290000|2021-10-06 09:41:30|208811.5|208661.5|208838.3|208688.3|208839.3|208689.3|208811.3|208661.3|31
1633513300000|2021-10-06 09:41:40|208838.5|208688.5|208833.7|208683.7|208838.8|208688.8|208832.8|208682.8|33
1633513310000|2021-10-06 09:41:50|208833.5|208683.5|208828.9|208678.9|208833.5|208683.5|208826|208676|28
1633513320000|2021-10-06 09:42:00|208828.6|208678.6|208797.2|208647.2|208829.1|208679.1|208793.7|208643.7|34
1633513330000|2021-10-06 09:42:10|208798.3|208648.3|208799.7|208649.7|208800.8|208650.8|208795.2|208645.2|26
1633513340000|2021-10-06 09:42:20|208800.5|208650.5|208798.8|208648.8|208803.3|208653.3|208795.3|208645.3|31
1633513350000|2021-10-06 09:42:30|208793.5|208643.5|208800.8|208650.8|208800.8|208650.8|208793.1|208643.1|29
1633513360000|2021-10-06 09:42:40|208802.2|208652.2|208799.8|208649.8|208805.3|208655.3|208799.8|208649.8|29
1633513370000|2021-10-06 09:42:50|208799.5|208649.5|208762.8|208612.8|208801.3|208651.3|208752.4|208602.4|29
1633513380000|2021-10-06 09:43:00|208762.9|208612.9|208796.8|208646.8|208802.7|208652.7|208762.9|208612.9|39
1633513390000|2021-10-06 09:43:10|208796.1|208646.1|208805.7|208655.7|208807.5|208657.5|208795.8|208645.8|31
1633513400000|2021-10-06 09:43:20|208805.8|208655.8|208798.5|208648.5|208805.8|208655.8|208783|208633|29
1633513410000|2021-10-06 09:43:30|208798.9|208648.9|208802.3|208652.3|208803.7|208653.7|208798.8|208648.8|25
1633513420000|2021-10-06 09:43:40|208802.4|208652.4|208809.6|208659.6|208809.6|208659.6|208798|208648|22
1633513430000|2021-10-06 09:43:50|208817.4|208667.4|208806.1|208656.1|208832.4|208682.4|208803.4|208653.4|33
1633513440000|2021-10-06 09:44:00|208805.7|208655.7|208830.1|208680.1|208830.4|208680.4|208804|208654|30
1633513450000|2021-10-06 09:44:10|208829.7|208679.7|208801.5|208651.5|208831.3|208681.3|208795.1|208645.1|32
1633513460000|2021-10-06 09:44:20|208801.9|208651.9|208797|208647|208805.6|208655.6|208773.2|208623.2|33
1633513470000|2021-10-06 09:44:30|208796.8|208646.8|208796.4|208646.4|208797.3|208647.3|208777.8|208627.8|36
1633513480000|2021-10-06 09:44:40|208797.3|208647.3|208790.3|208640.3|208799.3|208649.3|208790.3|208640.3|28
1633513490000|2021-10-06 09:44:50|208790.8|208640.8|208791.4|208641.4|208792.5|208642.5|208789.4|208639.4|21
1633513500000|2021-10-06 09:45:00|208791.2|208641.2|208795.3|208645.3|208795.6|208645.6|208790.4|208640.4|23
1633513510000|2021-10-06 09:45:10|208795.8|208645.8|208793|208643|208796.3|208646.3|208790.2|208640.2|21
1633513520000|2021-10-06 09:45:20|208795.6|208645.6|208790.4|208640.4|208796.3|208646.3|208790|208640|23
1633513530000|2021-10-06 09:45:30|208792.6|208642.6|208785.7|208635.7|208800.1|208650.1|208785.7|208635.7|29
1633513540000|2021-10-06 09:45:40|208781.5|208631.5|208764.2|208614.2|208781.5|208631.5|208759.6|208609.6|36
1633513550000|2021-10-06 09:45:50|208764.1|208614.1|208763.1|208613.1|208764.3|208614.3|208761.5|208611.5|27
1633513560000|2021-10-06 09:46:00|208762.9|208612.9|208762.3|208612.3|208764.2|208614.2|208761.1|208611.1|30
1633513570000|2021-10-06 09:46:10|208762.5|208612.5|208750.4|208600.4|208762.9|208612.9|208750.4|208600.4|26
1633513580000|2021-10-06 09:46:20|208741.5|208591.5|208742.9|208592.9|208745.3|208595.3|208741.5|208591.5|29
1633513590000|2021-10-06 09:46:30|208743.1|208593.1|208745.5|208595.5|208747.1|208597.1|208741.9|208591.9|25
1633513600000|2021-10-06 09:46:40|208745.6|208595.6|208743.2|208593.2|208747.8|208597.8|208743.2|208593.2|22
1633513610000|2021-10-06 09:46:50|208743.3|208593.3|208747.7|208597.7|208747.9|208597.9|208743.3|208593.3|26
1633513620000|2021-10-06 09:47:00|208747.9|208597.9|208745.1|208595.1|208747.9|208597.9|208742.6|208592.6|27
1633513630000|2021-10-06 09:47:10|208746|208596|208742.8|208592.8|208746.2|208596.2|208741.2|208591.2|29
1633513640000|2021-10-06 09:47:20|208741.7|208591.7|208744.1|208594.1|208744.1|208594.1|208741.7|208591.7|26
1633513650000|2021-10-06 09:47:30|208743.1|208593.1|208741|208591|208745|208595|208739.8|208589.8|24
1633513660000|2021-10-06 09:47:40|208741.4|208591.4|208750.4|208600.4|208751|208601|208740.7|208590.7|28
1633513670000|2021-10-06 09:47:50|208750.8|208600.8|208788.7|208638.7|208793.3|208643.3|208750.4|208600.4|31
1633513680000|2021-10-06 09:48:00|208787.2|208637.2|208782.1|208632.1|208799.6|208649.6|208779.8|208629.8|37
1633513690000|2021-10-06 09:48:10|208782.4|208632.4|208786.9|208636.9|208787.6|208637.6|208782.4|208632.4|31
1633513700000|2021-10-06 09:48:20|208786.5|208636.5|208783.4|208633.4|208788.7|208638.7|208781.6|208631.6|31
1633513710000|2021-10-06 09:48:30|208783.6|208633.6|208783|208633|208785.4|208635.4|208782.1|208632.1|30
1633513720000|2021-10-06 09:48:40|208783.9|208633.9|208725.7|208575.7|208785.3|208635.3|208719.1|208569.1|29
1633513730000|2021-10-06 09:48:50|208726.5|208576.5|208698.4|208548.4|208728.8|208578.8|208688|208538|33
1633513740000|2021-10-06 09:49:00|208698.7|208548.7|208709.8|208559.8|208713.3|208563.3|208698.4|208548.4|35
1633513750000|2021-10-06 09:49:10|208708.3|208558.3|208698.1|208548.1|208709.6|208559.6|208698.1|208548.1|35
1633513760000|2021-10-06 09:49:20|208698|208548|208702.4|208552.4|208705.9|208555.9|208693.8|208543.8|29
1633513770000|2021-10-06 09:49:30|208702.2|208552.2|208702.1|208552.1|208707.9|208557.9|208701.7|208551.7|31
1633513780000|2021-10-06 09:49:40|208701.9|208551.9|208707.2|208557.2|208708.9|208558.9|208701.3|208551.3|32
1633513790000|2021-10-06 09:49:50|208706.4|208556.4|208702.8|208552.8|208707.5|208557.5|208693|208543|30
1633513800000|2021-10-06 09:50:00|208702.9|208552.9|208705.8|208555.8|208706.7|208556.7|208695.6|208545.6|35
1633513810000|2021-10-06 09:50:10|208706.1|208556.1|208703.2|208553.2|208715.8|208565.8|208701.9|208551.9|32
1633513820000|2021-10-06 09:50:20|208703.1|208553.1|208695|208545|208705.1|208555.1|208692.3|208542.3|30
1633513830000|2021-10-06 09:50:30|208683.8|208533.8|208657.7|208507.7|208683.8|208533.8|208656.6|208506.6|31
1633513840000|2021-10-06 09:50:40|208656.4|208506.4|208660|208510|208660.6|208510.6|208654.8|208504.8|27
1633513850000|2021-10-06 09:50:50|208659.7|208509.7|208654.1|208504.1|208664|208514|208654.1|208504.1|31
1633513860000|2021-10-06 09:51:00|208656.4|208506.4|208657.6|208507.6|208661.3|208511.3|208654.1|208504.1|33
1633513870000|2021-10-06 09:51:10|208657.4|208507.4|208649.9|208499.9|208657.9|208507.9|208645.7|208495.7|32
1633513880000|2021-10-06 09:51:20|208634.2|208484.2|208600.7|208450.7|208634.2|208484.2|208600.7|208450.7|35
1633513890000|2021-10-06 09:51:30|208601.7|208451.7|208598.5|208448.5|208604.9|208454.9|208591.4|208441.4|33
1633513900000|2021-10-06 09:51:40|208598.2|208448.2|208594.4|208444.4|208599.5|208449.5|208594.4|208444.4|24
1633513910000|2021-10-06 09:51:50|208594.7|208444.7|208594.8|208444.8|208597.2|208447.2|208592.4|208442.4|22
1633513920000|2021-10-06 09:52:00|208594.2|208444.2|208549|208399|208595.2|208445.2|208537|208387|24
1633513930000|2021-10-06 09:52:10|208548.9|208398.9|208533.8|208383.8|208553.5|208403.5|208511.6|208361.6|35
1633513940000|2021-10-06 09:52:20|208533.1|208383.1|208520|208370|208533.1|208383.1|208508.7|208358.7|30
1633513950000|2021-10-06 09:52:30|208521.7|208371.7|208590.1|208440.1|208592.8|208442.8|208519.7|208369.7|36
1633513960000|2021-10-06 09:52:40|208590.3|208440.3|208579.6|208429.6|208606.4|208456.4|208564.1|208414.1|34
1633513970000|2021-10-06 09:52:50|208574.7|208424.7|208580|208430|208587.3|208437.3|208574.1|208424.1|40
1633513980000|2021-10-06 09:53:00|208582.5|208432.5|208579.6|208429.6|208586.7|208436.7|208579.1|208429.1|38
1633513990000|2021-10-06 09:53:10|208580.5|208430.5|208581.6|208431.6|208587.6|208437.6|208577.1|208427.1|38
1633514000000|2021-10-06 09:53:20|208581.5|208431.5|208575.5|208425.5|208586.1|208436.1|208573|208423|38
1633514010000|2021-10-06 09:53:30|208577.1|208427.1|208576.7|208426.7|208580.7|208430.7|208575.1|208425.1|31
1633514020000|2021-10-06 09:53:40|208578|208428|208574.6|208424.6|208578.9|208428.9|208571.8|208421.8|33
1633514030000|2021-10-06 09:53:50|208572.7|208422.7|208576.2|208426.2|208576.8|208426.8|208572.7|208422.7|37
1633514040000|2021-10-06 09:54:00|208575.4|208425.4|208553.9|208403.9|208576.7|208426.7|208542.7|208392.7|38
1633514050000|2021-10-06 09:54:10|208555.3|208405.3|208565.5|208415.5|208567.7|208417.7|208551.5|208401.5|38
1633514060000|2021-10-06 09:54:20|208566.1|208416.1|208569.9|208419.9|208575|208425|208564.5|208414.5|37
1633514070000|2021-10-06 09:54:30|208570.6|208420.6|208571.2|208421.2|208572.7|208422.7|208569.7|208419.7|29
1633514080000|2021-10-06 09:54:40|208571.1|208421.1|208557.2|208407.2|208572.4|208422.4|208549.9|208399.9|36
1633514090000|2021-10-06 09:54:50|208551.7|208401.7|208576.8|208426.8|208584|208434|208551.7|208401.7|38
1633514100000|2021-10-06 09:55:00|208576.4|208426.4|208576.4|208426.4|208578.4|208428.4|208571.9|208421.9|37
1633514110000|2021-10-06 09:55:10|208576|208426|208575.5|208425.5|208579.1|208429.1|208575.2|208425.2|27
1633514120000|2021-10-06 09:55:20|208576.5|208426.5|208576.3|208426.3|208576.7|208426.7|208572.2|208422.2|34
1633514130000|2021-10-06 09:55:30|208576.4|208426.4|208641.3|208491.3|208641.3|208491.3|208570.6|208420.6|30
1633514140000|2021-10-06 09:55:40|208640.2|208490.2|208660.2|208510.2|208663.4|208513.4|208636.7|208486.7|31
1633514150000|2021-10-06 09:55:50|208661.8|208511.8|208671.2|208521.2|208675.3|208525.3|208658.1|208508.1|34
1633514160000|2021-10-06 09:56:00|208673.2|208523.2|208735.8|208585.8|208736|208586|208673.2|208523.2|29
1633514170000|2021-10-06 09:56:10|208738.4|208588.4|208752.2|208602.2|208752.2|208602.2|208720.8|208570.8|38
1633514180000|2021-10-06 09:56:20|208754.2|208604.2|208734.8|208584.8|208756.3|208606.3|208729.7|208579.7|30
1633514190000|2021-10-06 09:56:30|208734.4|208584.4|208759.2|208609.2|208759.4|208609.4|208734.4|208584.4|26
1633514200000|2021-10-06 09:56:40|208760.6|208610.6|208792.6|208642.6|208793.3|208643.3|208760.6|208610.6|27
1633514210000|2021-10-06 09:56:50|208795.1|208645.1|208791.3|208641.3|208799|208649|208785.2|208635.2|26
1633514220000|2021-10-06 09:57:00|208792.3|208642.3|208781.6|208631.6|208796.5|208646.5|208780.4|208630.4|34
1633514230000|2021-10-06 09:57:10|208784.9|208634.9|208787.6|208637.6|208788.5|208638.5|208781.9|208631.9|32
1633514240000|2021-10-06 09:57:20|208785.2|208635.2|208783.7|208633.7|208787.7|208637.7|208782.2|208632.2|22
1633514250000|2021-10-06 09:57:30|208780|208630|208758.1|208608.1|208782.2|208632.2|208748.1|208598.1|38
1633514260000|2021-10-06 09:57:40|208761.2|208611.2|208762.6|208612.6|208769.2|208619.2|208755|208605|35
1633514270000|2021-10-06 09:57:50|208766|208616|208779.3|208629.3|208790.1|208640.1|208766|208616|36
1633514280000|2021-10-06 09:58:00|208779.2|208629.2|208778.2|208628.2|208783.3|208633.3|208774.1|208624.1|33
1633514290000|2021-10-06 09:58:10|208780.4|208630.4|208784.2|208634.2|208784.2|208634.2|208778.9|208628.9|22
1633514300000|2021-10-06 09:58:20|208782.5|208632.5|208779.4|208629.4|208782.5|208632.5|208778.2|208628.2|24
1633514310000|2021-10-06 09:58:30|208777.2|208627.2|208767.3|208617.3|208777.2|208627.2|208766.7|208616.7|40
1633514320000|2021-10-06 09:58:40|208767.2|208617.2|208768.5|208618.5|208770.6|208620.6|208754.2|208604.2|35
1633514330000|2021-10-06 09:58:50|208776.5|208626.5|208774.6|208624.6|208777.2|208627.2|208770.8|208620.8|35
1633514340000|2021-10-06 09:59:00|208775|208625|208776.1|208626.1|208777.1|208627.1|208772.8|208622.8|29
1633514350000|2021-10-06 09:59:10|208775.5|208625.5|208808.6|208658.6|208808.6|208658.6|208775.5|208625.5|30
1633514360000|2021-10-06 09:59:20|208821.5|208671.5|208847.3|208697.3|208849.7|208699.7|208821.5|208671.5|30
1633514370000|2021-10-06 09:59:30|208848.1|208698.1|208805|208655|208848.1|208698.1|208802.6|208652.6|34
1633514380000|2021-10-06 09:59:40|208817.7|208667.7|208821.4|208671.4|208822.6|208672.6|208817.5|208667.5|35
1633514390000|2021-10-06 09:59:50|208821.1|208671.1|208806.2|208656.2|208824.5|208674.5|208802.6|208652.6|36
1633514400000|2021-10-06 10:00:00|208801.6|208651.6|208834.5|208684.5|208834.5|208684.5|208800.4|208650.4|35
1633514410000|2021-10-06 10:00:10|208832.8|208682.8|208826.5|208676.5|208835.7|208685.7|208826.5|208676.5|29
1633514420000|2021-10-06 10:00:20|208826.3|208676.3|208800.3|208650.3|208827.2|208677.2|208796.1|208646.1|33
1633514430000|2021-10-06 10:00:30|208799.9|208649.9|208781.6|208631.6|208804.7|208654.7|208779.8|208629.8|35
1633514440000|2021-10-06 10:00:40|208781.7|208631.7|208792.2|208642.2|208792.2|208642.2|208776.7|208626.7|33
1633514450000|2021-10-06 10:00:50|208793.6|208643.6|208790.4|208640.4|208794.7|208644.7|208789.6|208639.6|22
1633514460000|2021-10-06 10:01:00|208790.3|208640.3|208790.6|208640.6|208791.3|208641.3|208786.1|208636.1|27
1633514470000|2021-10-06 10:01:10|208789.8|208639.8|208781.6|208631.6|208791.4|208641.4|208778.8|208628.8|29
1633514480000|2021-10-06 10:01:20|208783.5|208633.5|208774.1|208624.1|208783.5|208633.5|208771.9|208621.9|31
1633514490000|2021-10-06 10:01:30|208774.8|208624.8|208777.7|208627.7|208778|208628|208770|208620|33
1633514500000|2021-10-06 10:01:40|208777.4|208627.4|208776.4|208626.4|208779.6|208629.6|208773.9|208623.9|28
1633514510000|2021-10-06 10:01:50|208775.8|208625.8|208750.1|208600.1|208776.1|208626.1|208735.9|208585.9|32
1633514520000|2021-10-06 10:02:00|208749.9|208599.9|208742.5|208592.5|208756.1|208606.1|208736|208586|39
1633514530000|2021-10-06 10:02:10|208744.1|208594.1|208745.8|208595.8|208772.6|208622.6|208739.7|208589.7|34
1633514540000|2021-10-06 10:02:20|208745.7|208595.7|208732.8|208582.8|208745.7|208595.7|208726.6|208576.6|34
1633514550000|2021-10-06 10:02:30|208730.6|208580.6|208733.3|208583.3|208736.4|208586.4|208730.6|208580.6|33
1633514560000|2021-10-06 10:02:40|208733.4|208583.4|208730.4|208580.4|208733.4|208583.4|208729.3|208579.3|24
1633514570000|2021-10-06 10:02:50|208730.1|208580.1|208733.7|208583.7|208737.5|208587.5|208730.1|208580.1|30
1633514580000|2021-10-06 10:03:00|208732.6|208582.6|208731.3|208581.3|208740|208590|208731.1|208581.1|37
1633514590000|2021-10-06 10:03:10|208730.6|208580.6|208732.6|208582.6|208732.6|208582.6|208728.9|208578.9|22
1633514600000|2021-10-06 10:03:20|208732.4|208582.4|208742.3|208592.3|208742.3|208592.3|208732.4|208582.4|34
1633514610000|2021-10-06 10:03:30|208742.1|208592.1|208714.9|208564.9|208744.4|208594.4|208706.7|208556.7|34
1633514620000|2021-10-06 10:03:40|208717.1|208567.1|208699.9|208549.9|208717.2|208567.2|208698.7|208548.7|29
1633514630000|2021-10-06 10:03:50|208699.7|208549.7|208701|208551|208701|208551|208698|208548|20
1633514640000|2021-10-06 10:04:00|208699.8|208549.8|208693.4|208543.4|208700.6|208550.6|208691.6|208541.6|29
1633514650000|2021-10-06 10:04:10|208692.5|208542.5|208693|208543|208697|208547|208690.2|208540.2|29
1633514660000|2021-10-06 10:04:20|208693.2|208543.2|208691.2|208541.2|208695|208545|208690.8|208540.8|24
1633514670000|2021-10-06 10:04:30|208692.9|208542.9|208701.8|208551.8|208701.8|208551.8|208692.7|208542.7|33
1633514680000|2021-10-06 10:04:40|208702|208552|208706.3|208556.3|208707.8|208557.8|208698.1|208548.1|27
1633514690000|2021-10-06 10:04:50|208706|208556|208695.7|208545.7|208719|208569|208695.7|208545.7|27
1633514700000|2021-10-06 10:05:00|208704.5|208554.5|208636.9|208486.9|208707.3|208557.3|208626.9|208476.9|36
1633514710000|2021-10-06 10:05:10|208636|208486|208618.3|208468.3|208639.1|208489.1|208610|208460|32
1633514720000|2021-10-06 10:05:20|208615.5|208465.5|208625.4|208475.4|208626.9|208476.9|208615.5|208465.5|34
1633514730000|2021-10-06 10:05:30|208624.3|208474.3|208622.6|208472.6|208625.2|208475.2|208620.7|208470.7|28
1633514740000|2021-10-06 10:05:40|208622|208472|208622.5|208472.5|208627.1|208477.1|208620.7|208470.7|30
1633514750000|2021-10-06 10:05:50|208618.8|208468.8|208648.4|208498.4|208652.3|208502.3|208618.8|208468.8|37
1633514760000|2021-10-06 10:06:00|208649.2|208499.2|208649|208499|208649.7|208499.7|208644.2|208494.2|32
1633514770000|2021-10-06 10:06:10|208645.5|208495.5|208648.9|208498.9|208651.2|208501.2|208645.4|208495.4|24
1633514780000|2021-10-06 10:06:20|208649.7|208499.7|208640.6|208490.6|208650.3|208500.3|208639.2|208489.2|30
1633514790000|2021-10-06 10:06:30|208640.7|208490.7|208633.9|208483.9|208644.9|208494.9|208632.5|208482.5|36
1633514800000|2021-10-06 10:06:40|208634|208484|208640.2|208490.2|208644.8|208494.8|208634|208484|29
1633514810000|2021-10-06 10:06:50|208642|208492|208644.1|208494.1|208647.4|208497.4|208637.3|208487.3|27
1633514820000|2021-10-06 10:07:00|208644.3|208494.3|208640.8|208490.8|208646.1|208496.1|208639.6|208489.6|29
1633514830000|2021-10-06 10:07:10|208641.6|208491.6|208645.1|208495.1|208659.6|208509.6|208641|208491|31
1633514840000|2021-10-06 10:07:20|208650.1|208500.1|208641.8|208491.8|208650.1|208500.1|208639|208489|35
1633514850000|2021-10-06 10:07:30|208643.4|208493.4|208645.7|208495.7|208652.8|208502.8|208641.8|208491.8|26
1633514860000|2021-10-06 10:07:40|208644.3|208494.3|208647.2|208497.2|208653.6|208503.6|208644.2|208494.2|32
1633514870000|2021-10-06 10:07:50|208648.4|208498.4|208649.7|208499.7|208652.6|208502.6|208644.9|208494.9|31
1633514880000|2021-10-06 10:08:00|208650|208500|208650.4|208500.4|208650.4|208500.4|208645.9|208495.9|28
1633514890000|2021-10-06 10:08:10|208650.5|208500.5|208649.4|208499.4|208651.7|208501.7|208648.5|208498.5|22
1633514900000|2021-10-06 10:08:20|208651.9|208501.9|208647.9|208497.9|208652.2|208502.2|208647.7|208497.7|27
1633514910000|2021-10-06 10:08:30|208648|208498|208652|208502|208653.2|208503.2|208645.2|208495.2|30
1633514920000|2021-10-06 10:08:40|208651.5|208501.5|208651|208501|208653|208503|208646.4|208496.4|29
1633514930000|2021-10-06 10:08:50|208650.9|208500.9|208649|208499|208656.6|208506.6|208645.9|208495.9|33
1633514940000|2021-10-06 10:09:00|208648.8|208498.8|208640|208490|208648.8|208498.8|208633.2|208483.2|29
1633514950000|2021-10-06 10:09:10|208635.2|208485.2|208630.8|208480.8|208636.6|208486.6|208626.2|208476.2|28
1633514960000|2021-10-06 10:09:20|208631.2|208481.2|208601.3|208451.3|208631.3|208481.3|208599.4|208449.4|30
1633514970000|2021-10-06 10:09:30|208601.4|208451.4|208605.9|208455.9|208607.9|208457.9|208600.3|208450.3|26
1633514980000|2021-10-06 10:09:40|208607.4|208457.4|208578.1|208428.1|208607.6|208457.6|208576.2|208426.2|29
1633514990000|2021-10-06 10:09:50|208578.7|208428.7|208575.9|208425.9|208581.3|208431.3|208570.3|208420.3|34
1633515000000|2021-10-06 10:10:00|208577.6|208427.6|208575.5|208425.5|208578|208428|208571.9|208421.9|35
1633515010000|2021-10-06 10:10:10|208572.9|208422.9|208578.7|208428.7|208579.5|208429.5|208572.3|208422.3|35
1633515020000|2021-10-06 10:10:20|208578.5|208428.5|208561|208411|208580.2|208430.2|208561|208411|37
1633515030000|2021-10-06 10:10:30|208561.3|208411.3|208565.3|208415.3|208566.5|208416.5|208560.2|208410.2|36
1633515040000|2021-10-06 10:10:40|208617.7|208467.7|208627.4|208477.4|208643.9|208493.9|208612.6|208462.6|35
1633515050000|2021-10-06 10:10:50|208627.3|208477.3|208639.3|208489.3|208647.6|208497.6|208626.4|208476.4|29
1633515060000|2021-10-06 10:11:00|208639.1|208489.1|208613.2|208463.2|208639.1|208489.1|208608|208458|32
1633515070000|2021-10-06 10:11:10|208611.9|208461.9|208643.8|208493.8|208648.2|208498.2|208611.9|208461.9|33
1633515080000|2021-10-06 10:11:20|208648.8|208498.8|208638.4|208488.4|208651.1|208501.1|208636.1|208486.1|29
1633515090000|2021-10-06 10:11:30|208641.8|208491.8|208642|208492|208650.4|208500.4|208638.8|208488.8|31
1633515100000|2021-10-06 10:11:40|208639.7|208489.7|208645.4|208495.4|208652|208502|208639.7|208489.7|35
1633515110000|2021-10-06 10:11:50|208646.8|208496.8|208659.2|208509.2|208664.3|208514.3|208645.3|208495.3|35
1633515120000|2021-10-06 10:12:00|208660.7|208510.7|208671.2|208521.2|208676.1|208526.1|208660.7|208510.7|29
1633515130000|2021-10-06 10:12:10|208671.5|208521.5|208671.5|208521.5|208672.3|208522.3|208665.5|208515.5|24
1633515140000|2021-10-06 10:12:20|208668.5|208518.5|208661.4|208511.4|208668.5|208518.5|208658.8|208508.8|30
1633515150000|2021-10-06 10:12:30|208661.9|208511.9|208660.1|208510.1|208663.3|208513.3|208656.9|208506.9|27
1633515160000|2021-10-06 10:12:40|208661.2|208511.2|208627.5|208477.5|208663.8|208513.8|208617.4|208467.4|35
1633515170000|2021-10-06 10:12:50|208617.2|208467.2|208616.6|208466.6|208622.4|208472.4|208605|208455|38
1633515180000|2021-10-06 10:13:00|208618.3|208468.3|208615.4|208465.4|208619.2|208469.2|208611.5|208461.5|35
1633515190000|2021-10-06 10:13:10|208614.8|208464.8|208625.9|208475.9|208628.8|208478.8|208613.9|208463.9|29
1633515200000|2021-10-06 10:13:20|208625.8|208475.8|208627.6|208477.6|208629.5|208479.5|208618.8|208468.8|24
1633515210000|2021-10-06 10:13:30|208623.3|208473.3|208607|208457|208626|208476|208605.2|208455.2|26
1633515220000|2021-10-06 10:13:40|208603.7|208453.7|208598.7|208448.7|208608.8|208458.8|208592.4|208442.4|36
1633515230000|2021-10-06 10:13:50|208598|208448|208603.7|208453.7|208606|208456|208595.5|208445.5|35
1633515240000|2021-10-06 10:14:00|208603.6|208453.6|208596.9|208446.9|208604.4|208454.4|208596.9|208446.9|32
1633515250000|2021-10-06 10:14:10|208597.9|208447.9|208597.2|208447.2|208600|208450|208596.5|208446.5|32
1633515260000|2021-10-06 10:14:20|208597.3|208447.3|208570.1|208420.1|208598.5|208448.5|208567.3|208417.3|39
1633515270000|2021-10-06 10:14:30|208568.6|208418.6|208580.5|208430.5|208580.5|208430.5|208568.6|208418.6|34
1633515280000|2021-10-06 10:14:40|208579.5|208429.5|208587.4|208437.4|208592.4|208442.4|208579.5|208429.5|29
1633515290000|2021-10-06 10:14:50|208587.7|208437.7|208591|208441|208592.2|208442.2|208587.7|208437.7|27
1633515300000|2021-10-06 10:15:00|208596.2|208446.2|208607.3|208457.3|208614.6|208464.6|208589.9|208439.9|35
1633515310000|2021-10-06 10:15:10|208607.8|208457.8|208608|208458|208609.4|208459.4|208605.6|208455.6|27
1633515320000|2021-10-06 10:15:20|208607.2|208457.2|208606.5|208456.5|208610.2|208460.2|208605.5|208455.5|15
1633515330000|2021-10-06 10:15:30|208607.9|208457.9|208577.6|208427.6|208608.1|208458.1|208577.6|208427.6|22
1633515340000|2021-10-06 10:15:40|208579|208429|208550.8|208400.8|208579|208429|208540.7|208390.7|36
1633515350000|2021-10-06 10:15:50|208548.2|208398.2|208548|208398|208548.6|208398.6|208543.5|208393.5|28
1633515360000|2021-10-06 10:16:00|208546.8|208396.8|208505.2|208355.2|208548.4|208398.4|208504.3|208354.3|27
1633515370000|2021-10-06 10:16:10|208505.8|208355.8|208502.6|208352.6|208510.1|208360.1|208501.2|208351.2|20
1633515380000|2021-10-06 10:16:20|208502.4|208352.4|208498.6|208348.6|208503.1|208353.1|208494.3|208344.3|34
1633515390000|2021-10-06 10:16:30|208499.7|208349.7|208499.1|208349.1|208502.2|208352.2|208494.1|208344.1|30
1633515400000|2021-10-06 10:16:40|208498.9|208348.9|208463|208313|208501.4|208351.4|208461.8|208311.8|28
1633515410000|2021-10-06 10:16:50|208462.8|208312.8|208442.8|208292.8|208462.8|208312.8|208442.8|208292.8|39
1633515420000|2021-10-06 10:17:00|208446.4|208296.4|208449.4|208299.4|208454|208304|208444.7|208294.7|38
1633515430000|2021-10-06 10:17:10|208448.7|208298.7|208409.4|208259.4|208448.7|208298.7|208401.1|208251.1|32
1633515440000|2021-10-06 10:17:20|208427.3|208277.3|208436.1|208286.1|208444.4|208294.4|208425|208275|35
1633515450000|2021-10-06 10:17:30|208434.1|208284.1|208392|208242|208439.6|208289.6|208391.9|208241.9|37
1633515460000|2021-10-06 10:17:40|208394.6|208244.6|208387.5|208237.5|208397.3|208247.3|208385.6|208235.6|27
1633515470000|2021-10-06 10:17:50|208387.2|208237.2|208351.1|208201.1|208388|208238|208349.7|208199.7|33
1633515480000|2021-10-06 10:18:00|208351.6|208201.6|208360.8|208210.8|208361.7|208211.7|208309.5|208159.5|32
1633515490000|2021-10-06 10:18:10|208360.3|208210.3|208357.6|208207.6|208361.2|208211.2|208355.9|208205.9|21
1633515500000|2021-10-06 10:18:20|208358.3|208208.3|208363.3|208213.3|208363.3|208213.3|208356.4|208206.4|29
1633515510000|2021-10-06 10:18:30|208360.6|208210.6|208399.1|208249.1|208401.1|208251.1|208360.5|208210.5|33
1633515520000|2021-10-06 10:18:40|208399.6|208249.6|208352.8|208202.8|208399.8|208249.8|208352.8|208202.8|23
1633515530000|2021-10-06 10:18:50|208353.2|208203.2|208346.1|208196.1|208353.8|208203.8|208343.2|208193.2|22
1633515540000|2021-10-06 10:19:00|208345.7|208195.7|208382.3|208232.3|208383.4|208233.4|208345.7|208195.7|31
1633515550000|2021-10-06 10:19:10|208387.1|208237.1|208393.6|208243.6|208401.4|208251.4|208385.5|208235.5|33
1633515560000|2021-10-06 10:19:20|208393.2|208243.2|208350.5|208200.5|208397.5|208247.5|208350.3|208200.3|29
1633515570000|2021-10-06 10:19:30|208350.7|208200.7|208353.7|208203.7|208355.2|208205.2|208349.7|208199.7|31
1633515580000|2021-10-06 10:19:40|208354.3|208204.3|208353.3|208203.3|208355.4|208205.4|208353.3|208203.3|18
1633515590000|2021-10-06 10:19:50|208353.2|208203.2|208355.4|208205.4|208356.2|208206.2|208342.3|208192.3|29
1633515600000|2021-10-06 10:20:00|208357.7|208207.7|208369.8|208219.8|208371.7|208221.7|208354.4|208204.4|33
1633515610000|2021-10-06 10:20:10|208371.5|208221.5|208386.2|208236.2|208389.7|208239.7|208371.5|208221.5|35
1633515620000|2021-10-06 10:20:20|208387.8|208237.8|208401.5|208251.5|208414.1|208264.1|208387.8|208237.8|32
1633515630000|2021-10-06 10:20:30|208403.4|208253.4|208403.2|208253.2|208404.5|208254.5|208401.3|208251.3|27
1633515640000|2021-10-06 10:20:40|208405.8|208255.8|208409.1|208259.1|208418.8|208268.8|208405.5|208255.5|37
1633515650000|2021-10-06 10:20:50|208410|208260|208426.6|208276.6|208426.6|208276.6|208408|208258|29
1633515660000|2021-10-06 10:21:00|208428.5|208278.5|208433.9|208283.9|208434.6|208284.6|208422.4|208272.4|28
1633515670000|2021-10-06 10:21:10|208432.9|208282.9|208433.8|208283.8|208434.5|208284.5|208427.7|208277.7|26
1633515680000|2021-10-06 10:21:20|208435.1|208285.1|208433.4|208283.4|208438|208288|208427.2|208277.2|33
1633515690000|2021-10-06 10:21:30|208433.6|208283.6|208425.7|208275.7|208434|208284|208420.1|208270.1|26
1633515700000|2021-10-06 10:21:40|208425.8|208275.8|208426.5|208276.5|208429.9|208279.9|208421.8|208271.8|27
1633515710000|2021-10-06 10:21:50|208428.7|208278.7|208432.9|208282.9|208436.5|208286.5|208427.6|208277.6|29
1633515720000|2021-10-06 10:22:00|208432.8|208282.8|208433.9|208283.9|208435.3|208285.3|208432.2|208282.2|30
1633515730000|2021-10-06 10:22:10|208434.7|208284.7|208434.4|208284.4|208435.2|208285.2|208431.6|208281.6|16
1633515740000|2021-10-06 10:22:20|208433.7|208283.7|208433.5|208283.5|208437.4|208287.4|208431.6|208281.6|24
1633515750000|2021-10-06 10:22:30|208433.8|208283.8|208446.5|208296.5|208446.5|208296.5|208433.1|208283.1|24
1633515760000|2021-10-06 10:22:40|208446.3|208296.3|208481|208331|208481.3|208331.3|208443.2|208293.2|32
1633515770000|2021-10-06 10:22:50|208480.2|208330.2|208476.7|208326.7|208482|208332|208476.7|208326.7|24
1633515780000|2021-10-06 10:23:00|208476.4|208326.4|208483.1|208333.1|208483.3|208333.3|208476|208326|32
1633515790000|2021-10-06 10:23:10|208483.9|208333.9|208478.4|208328.4|208484.3|208334.3|208478.1|208328.1|32
1633515800000|2021-10-06 10:23:20|208478.5|208328.5|208516.8|208366.8|208517.2|208367.2|208474.7|208324.7|37
1633515810000|2021-10-06 10:23:30|208515.4|208365.4|208531.1|208381.1|208534.2|208384.2|208514.3|208364.3|27
1633515820000|2021-10-06 10:23:40|208529.9|208379.9|208516.1|208366.1|208529.9|208379.9|208516.1|208366.1|35
1633515830000|2021-10-06 10:23:50|208516.2|208366.2|208512.8|208362.8|208519.4|208369.4|208502.7|208352.7|39
1633515840000|2021-10-06 10:24:00|208513.3|208363.3|208511.8|208361.8|208517.4|208367.4|208511.7|208361.7|31
1633515850000|2021-10-06 10:24:10|208512.6|208362.6|208494.6|208344.6|208512.6|208362.6|208492.2|208342.2|34
1633515860000|2021-10-06 10:24:20|208494.3|208344.3|208473.3|208323.3|208497.1|208347.1|208473.3|208323.3|32
1633515870000|2021-10-06 10:24:30|208474|208324|208474|208324|208476.4|208326.4|208471.2|208321.2|34
1633515880000|2021-10-06 10:24:40|208475.1|208325.1|208473.3|208323.3|208476.3|208326.3|208472.4|208322.4|32
1633515890000|2021-10-06 10:24:50|208473.2|208323.2|208473.3|208323.3|208473.8|208323.8|208472.3|208322.3|24
1633515900000|2021-10-06 10:25:00|208473.2|208323.2|208467.4|208317.4|208474.7|208324.7|208465.3|208315.3|38
1633515910000|2021-10-06 10:25:10|208467.8|208317.8|208461.8|208311.8|208468.3|208318.3|208458.3|208308.3|36
1633515920000|2021-10-06 10:25:20|208460.3|208310.3|208462.3|208312.3|208463.9|208313.9|208460.3|208310.3|34
1633515930000|2021-10-06 10:25:30|208461.9|208311.9|208457.5|208307.5|208466.6|208316.6|208454.8|208304.8|37
1633515940000|2021-10-06 10:25:40|208457.3|208307.3|208430.1|208280.1|208457.3|208307.3|208429.2|208279.2|29
1633515950000|2021-10-06 10:25:50|208429.2|208279.2|208425.8|208275.8|208430.3|208280.3|208424.2|208274.2|27
1633515960000|2021-10-06 10:26:00|208425.5|208275.5|208398.1|208248.1|208425.5|208275.5|208398.1|208248.1|28
1633515970000|2021-10-06 10:26:10|208399|208249|208390.8|208240.8|208399|208249|208390|208240|33
1633515980000|2021-10-06 10:26:20|208391.5|208241.5|208393.8|208243.8|208397.6|208247.6|208389.1|208239.1|39
1633515990000|2021-10-06 10:26:30|208393.6|208243.6|208392.3|208242.3|208394.9|208244.9|208390.6|208240.6|36
1633516000000|2021-10-06 10:26:40|208392.8|208242.8|208425.2|208275.2|208428.2|208278.2|208390.2|208240.2|38
1633516010000|2021-10-06 10:26:50|208425.6|208275.6|208427.8|208277.8|208430.5|208280.5|208425.2|208275.2|32
1633516020000|2021-10-06 10:27:00|208427.3|208277.3|208426.8|208276.8|208429.2|208279.2|208424.9|208274.9|33
1633516030000|2021-10-06 10:27:10|208425.6|208275.6|208426.5|208276.5|208427.9|208277.9|208422.2|208272.2|33
1633516040000|2021-10-06 10:27:20|208426.3|208276.3|208428.3|208278.3|208429.4|208279.4|208422.7|208272.7|30
1633516050000|2021-10-06 10:27:30|208426.6|208276.6|208430.2|208280.2|208431.2|208281.2|208425.2|208275.2|39
1633516060000|2021-10-06 10:27:40|208429.5|208279.5|208429.7|208279.7|208430.9|208280.9|208427.6|208277.6|31
1633516070000|2021-10-06 10:27:50|208429.8|208279.8|208430.6|208280.6|208430.6|208280.6|208426.6|208276.6|33
1633516080000|2021-10-06 10:28:00|208428.4|208278.4|208425.9|208275.9|208430.7|208280.7|208423.6|208273.6|25
1633516090000|2021-10-06 10:28:10|208428|208278|208432.7|208282.7|208434.7|208284.7|208428|208278|33
1633516100000|2021-10-06 10:28:20|208433.4|208283.4|208431.7|208281.7|208433.4|208283.4|208428.4|208278.4|33
1633516110000|2021-10-06 10:28:30|208431.5|208281.5|208422.7|208272.7|208431.5|208281.5|208422|208272|37
1633516120000|2021-10-06 10:28:40|208422.8|208272.8|208425.8|208275.8|208427.7|208277.7|208422.1|208272.1|36
1633516130000|2021-10-06 10:28:50|208426|208276|208427|208277|208428.2|208278.2|208425.5|208275.5|23
1633516140000|2021-10-06 10:29:00|208427.8|208277.8|208423.3|208273.3|208432.1|208282.1|208411.2|208261.2|34
1633516150000|2021-10-06 10:29:10|208424.1|208274.1|208420.1|208270.1|208424.2|208274.2|208418.6|208268.6|38
1633516160000|2021-10-06 10:29:20|208417.2|208267.2|208425.7|208275.7|208426.9|208276.9|208415.1|208265.1|37
1633516170000|2021-10-06 10:29:30|208424.8|208274.8|208430.2|208280.2|208431|208281|208420.4|208270.4|32
1633516180000|2021-10-06 10:29:40|208432.1|208282.1|208428|208278|208432.1|208282.1|208427.2|208277.2|36
1633516190000|2021-10-06 10:29:50|208428.4|208278.4|208426.4|208276.4|208431.7|208281.7|208426|208276|29
1633516200000|2021-10-06 10:30:00|208426|208276|208449.3|208299.3|208450.3|208300.3|208425.4|208275.4|31
1633516210000|2021-10-06 10:30:10|208448.8|208298.8|208440.6|208290.6|208448.8|208298.8|208440.2|208290.2|29
1633516220000|2021-10-06 10:30:20|208440.8|208290.8|208442.5|208292.5|208447|208297|208440.8|208290.8|20
1633516230000|2021-10-06 10:30:30|208442.8|208292.8|208444.5|208294.5|208446.5|208296.5|208442.8|208292.8|30
1633516240000|2021-10-06 10:30:40|208446.3|208296.3|208467.8|208317.8|208467.8|208317.8|208443.8|208293.8|32
1633516250000|2021-10-06 10:30:50|208467.6|208317.6|208467.5|208317.5|208469.6|208319.6|208466.7|208316.7|13
1633516260000|2021-10-06 10:31:00|208467.7|208317.7|208490.7|208340.7|208490.7|208340.7|208467.7|208317.7|30
1633516270000|2021-10-06 10:31:10|208490.8|208340.8|208484.8|208334.8|208493.3|208343.3|208484.4|208334.4|26
1633516280000|2021-10-06 10:31:20|208485.4|208335.4|208507.9|208357.9|208510.3|208360.3|208482.7|208332.7|33
1633516290000|2021-10-06 10:31:30|208506.8|208356.8|208505|208355|208507.6|208357.6|208503.7|208353.7|32
1633516300000|2021-10-06 10:31:40|208505.3|208355.3|208510.6|208360.6|208513.9|208363.9|208505.3|208355.3|20
1633516310000|2021-10-06 10:31:50|208513.8|208363.8|208509.1|208359.1|208514.5|208364.5|208508.9|208358.9|32
1633516320000|2021-10-06 10:32:00|208510.6|208360.6|208505.2|208355.2|208510.6|208360.6|208505.2|208355.2|19
1633516330000|2021-10-06 10:32:10|208505.6|208355.6|208509.1|208359.1|208509.8|208359.8|208505.6|208355.6|27
1633516340000|2021-10-06 10:32:20|208509.3|208359.3|208539|208389|208539|208389|208507.7|208357.7|35
1633516350000|2021-10-06 10:32:30|208538.4|208388.4|208538.4|208388.4|208542.1|208392.1|208535.4|208385.4|26
1633516360000|2021-10-06 10:32:40|208537.3|208387.3|208549.4|208399.4|208559.9|208409.9|208537.3|208387.3|30
1633516370000|2021-10-06 10:32:50|208550.9|208400.9|208527.7|208377.7|208556.2|208406.2|208523.5|208373.5|31
1633516380000|2021-10-06 10:33:00|208526.7|208376.7|208524.3|208374.3|208528.5|208378.5|208520|208370|29
1633516390000|2021-10-06 10:33:10|208524.5|208374.5|208521.1|208371.1|208525.9|208375.9|208519.1|208369.1|22
1633516400000|2021-10-06 10:33:20|208521.6|208371.6|208568.7|208418.7|208569.2|208419.2|208521.6|208371.6|36
1633516410000|2021-10-06 10:33:30|208568.3|208418.3|208578.1|208428.1|208578.1|208428.1|208568.3|208418.3|28
1633516420000|2021-10-06 10:33:40|208580.2|208430.2|208573.7|208423.7|208580.2|208430.2|208564.2|208414.2|31
1633516430000|2021-10-06 10:33:50|208573.4|208423.4|208569.3|208419.3|208573.9|208423.9|208569.3|208419.3|31
1633516440000|2021-10-06 10:34:00|208569.2|208419.2|208586.8|208436.8|208587.7|208437.7|208569.2|208419.2|32
1633516450000|2021-10-06 10:34:10|208587.3|208437.3|208599.1|208449.1|208601.1|208451.1|208586.6|208436.6|34
1633516460000|2021-10-06 10:34:20|208599.2|208449.2|208576.4|208426.4|208599.2|208449.2|208573.3|208423.3|31
1633516470000|2021-10-06 10:34:30|208577.1|208427.1|208575.9|208425.9|208577.9|208427.9|208574.7|208424.7|34
1633516480000|2021-10-06 10:34:40|208575.6|208425.6|208566.1|208416.1|208576.1|208426.1|208561.2|208411.2|27
1633516490000|2021-10-06 10:34:50|208566|208416|208564.8|208414.8|208566.8|208416.8|208561.1|208411.1|24
1633516500000|2021-10-06 10:35:00|208564.7|208414.7|208570.2|208420.2|208570.2|208420.2|208563.8|208413.8|27
1633516510000|2021-10-06 10:35:10|208569.4|208419.4|208569.9|208419.9|208569.9|208419.9|208566.2|208416.2|20
1633516520000|2021-10-06 10:35:20|208568.2|208418.2|208559.2|208409.2|208568.6|208418.6|208559|208409|25
1633516530000|2021-10-06 10:35:30|208560.1|208410.1|208559.8|208409.8|208561|208411|208557|208407|32
1633516540000|2021-10-06 10:35:40|208559|208409|208557.9|208407.9|208559.7|208409.7|208554.7|208404.7|30
1633516550000|2021-10-06 10:35:50|208557.7|208407.7|208560.2|208410.2|208560.2|208410.2|208555.6|208405.6|30
1633516560000|2021-10-06 10:36:00|208561.1|208411.1|208562.8|208412.8|208564.1|208414.1|208561.1|208411.1|36
1633516570000|2021-10-06 10:36:10|208561.5|208411.5|208556.5|208406.5|208564|208414|208553.4|208403.4|38
1633516580000|2021-10-06 10:36:20|208555.3|208405.3|208521.9|208371.9|208557.6|208407.6|208520.7|208370.7|34
1633516590000|2021-10-06 10:36:30|208520.8|208370.8|208518.6|208368.6|208520.8|208370.8|208514.9|208364.9|32
1633516600000|2021-10-06 10:36:40|208518.7|208368.7|208514.3|208364.3|208519.6|208369.6|208513.4|208363.4|24
1633516610000|2021-10-06 10:36:50|208517.3|208367.3|208542.1|208392.1|208543.3|208393.3|208517.1|208367.1|34
1633516620000|2021-10-06 10:37:00|208543.5|208393.5|208560.4|208410.4|208564.6|208414.6|208540.4|208390.4|34
1633516630000|2021-10-06 10:37:10|208560.5|208410.5|208562.6|208412.6|208566.7|208416.7|208559.7|208409.7|26
1633516640000|2021-10-06 10:37:20|208562.8|208412.8|208604.1|208454.1|208605.5|208455.5|208562.2|208412.2|18
1633516650000|2021-10-06 10:37:30|208604.5|208454.5|208620.1|208470.1|208620.8|208470.8|208604.5|208454.5|30
1633516660000|2021-10-06 10:37:40|208620.2|208470.2|208649.8|208499.8|208650.2|208500.2|208619|208469|28
1633516670000|2021-10-06 10:37:50|208650.6|208500.6|208636.6|208486.6|208650.6|208500.6|208633.7|208483.7|30
1633516680000|2021-10-06 10:38:00|208636.3|208486.3|208637.4|208487.4|208640.8|208490.8|208635.2|208485.2|33
1633516690000|2021-10-06 10:38:10|208639.5|208489.5|208639.2|208489.2|208640|208490|208635.8|208485.8|36
1633516700000|2021-10-06 10:38:20|208638.7|208488.7|208638.1|208488.1|208642.8|208492.8|208636.3|208486.3|34
1633516710000|2021-10-06 10:38:30|208638.6|208488.6|208635.6|208485.6|208640.2|208490.2|208633.2|208483.2|37
1633516720000|2021-10-06 10:38:40|208635.7|208485.7|208639|208489|208639.2|208489.2|208635.7|208485.7|36
1633516730000|2021-10-06 10:38:50|208638.6|208488.6|208616.3|208466.3|208638.6|208488.6|208614|208464|21
1633516740000|2021-10-06 10:39:00|208616.9|208466.9|208617.5|208467.5|208619|208469|208612.6|208462.6|29
1633516750000|2021-10-06 10:39:10|208617.9|208467.9|208618.3|208468.3|208619.3|208469.3|208616.7|208466.7|22
1633516760000|2021-10-06 10:39:20|208618.4|208468.4|208614.6|208464.6|208620.6|208470.6|208614.6|208464.6|25
1633516770000|2021-10-06 10:39:30|208615.8|208465.8|208620.7|208470.7|208620.8|208470.8|208615.1|208465.1|32
1633516780000|2021-10-06 10:39:40|208620.6|208470.6|208620.2|208470.2|208621.4|208471.4|208617.8|208467.8|28
1633516790000|2021-10-06 10:39:50|208620.1|208470.1|208603.2|208453.2|208620.8|208470.8|208598.2|208448.2|27
1633516800000|2021-10-06 10:40:00|208602.3|208452.3|208608.1|208458.1|208608.1|208458.1|208596.4|208446.4|28
1633516810000|2021-10-06 10:40:10|208607.5|208457.5|208597.2|208447.2|208607.5|208457.5|208591.6|208441.6|31
1633516820000|2021-10-06 10:40:20|208600.9|208450.9|208597.2|208447.2|208600.9|208450.9|208592.6|208442.6|32
1633516830000|2021-10-06 10:40:30|208595.7|208445.7|208592.5|208442.5|208596.5|208446.5|208586.5|208436.5|29
1633516840000|2021-10-06 10:40:40|208592.3|208442.3|208595.9|208445.9|208597.4|208447.4|208591.3|208441.3|22
1633516850000|2021-10-06 10:40:50|208596.1|208446.1|208597.3|208447.3|208597.6|208447.6|208596|208446|22
1633516860000|2021-10-06 10:41:00|208592.2|208442.2|208596.7|208446.7|208597.2|208447.2|208592|208442|19
1633516870000|2021-10-06 10:41:10|208598.1|208448.1|208598.1|208448.1|208600.2|208450.2|208595.8|208445.8|31
1633516880000|2021-10-06 10:41:20|208597.4|208447.4|208562.5|208412.5|208597.4|208447.4|208561.7|208411.7|28
1633516890000|2021-10-06 10:41:30|208561.3|208411.3|208554|208404|208562.5|208412.5|208550.9|208400.9|30
1633516900000|2021-10-06 10:41:40|208552.8|208402.8|208560.5|208410.5|208560.5|208410.5|208552.8|208402.8|34
1633516910000|2021-10-06 10:41:50|208562.1|208412.1|208556.1|208406.1|208564|208414|208555.9|208405.9|31
1633516920000|2021-10-06 10:42:00|208555.6|208405.6|208545.8|208395.8|208556.3|208406.3|208544.7|208394.7|32
1633516930000|2021-10-06 10:42:10|208520.4|208370.4|208527.4|208377.4|208528.7|208378.7|208515.9|208365.9|39
1633516940000|2021-10-06 10:42:20|208526.9|208376.9|208507.3|208357.3|208528.5|208378.5|208507.3|208357.3|33
1633516950000|2021-10-06 10:42:30|208504.5|208354.5|208513.9|208363.9|208515.3|208365.3|208504.2|208354.2|36
1633516960000|2021-10-06 10:42:40|208515.8|208365.8|208521.1|208371.1|208527.5|208377.5|208515.8|208365.8|36
1633516970000|2021-10-06 10:42:50|208522.5|208372.5|208518.7|208368.7|208522.5|208372.5|208515.9|208365.9|29
1633516980000|2021-10-06 10:43:00|208518.6|208368.6|208520.5|208370.5|208521.8|208371.8|208517.9|208367.9|28
1633516990000|2021-10-06 10:43:10|208518.6|208368.6|208595.2|208445.2|208602.9|208452.9|208518.6|208368.6|33
1633517000000|2021-10-06 10:43:20|208597|208447|208598.9|208448.9|208602.1|208452.1|208596.4|208446.4|31
1633517010000|2021-10-06 10:43:30|208600.6|208450.6|208600.9|208450.9|208602.6|208452.6|208596.8|208446.8|34
1633517020000|2021-10-06 10:43:40|208600.8|208450.8|208595.6|208445.6|208616.2|208466.2|208593.9|208443.9|30
1633517030000|2021-10-06 10:43:50|208597.6|208447.6|208597.3|208447.3|208597.9|208447.9|208594.7|208444.7|35
1633517040000|2021-10-06 10:44:00|208596.9|208446.9|208624.3|208474.3|208624.4|208474.4|208596.9|208446.9|34
1633517050000|2021-10-06 10:44:10|208624.2|208474.2|208642.4|208492.4|208642.7|208492.7|208623.5|208473.5|30
1633517060000|2021-10-06 10:44:20|208641.6|208491.6|208638.4|208488.4|208643.8|208493.8|208638.4|208488.4|26
1633517070000|2021-10-06 10:44:30|208637.4|208487.4|208615.7|208465.7|208638.1|208488.1|208610|208460|32
1633517080000|2021-10-06 10:44:40|208615.4|208465.4|208617.6|208467.6|208627|208477|208614.9|208464.9|31
1633517090000|2021-10-06 10:44:50|208617.3|208467.3|208611.1|208461.1|208618.7|208468.7|208610.3|208460.3|33
1633517100000|2021-10-06 10:45:00|208611|208461|208608.5|208458.5|208614.8|208464.8|208605.1|208455.1|37
1633517110000|2021-10-06 10:45:10|208607.7|208457.7|208617.8|208467.8|208619.1|208469.1|208607.6|208457.6|38
1633517120000|2021-10-06 10:45:20|208616.7|208466.7|208610.1|208460.1|208616.7|208466.7|208607.8|208457.8|27
1633517130000|2021-10-06 10:45:30|208610|208460|208606.7|208456.7|208610|208460|208605.8|208455.8|29
1633517140000|2021-10-06 10:45:40|208607.3|208457.3|208587.2|208437.2|208607.3|208457.3|208571.6|208421.6|36
1633517150000|2021-10-06 10:45:50|208586.5|208436.5|208606.8|208456.8|208607.6|208457.6|208585.5|208435.5|35
1633517160000|2021-10-06 10:46:00|208603|208453|208601.2|208451.2|208607.6|208457.6|208598.2|208448.2|34
1633517170000|2021-10-06 10:46:10|208602.2|208452.2|208602.8|208452.8|208606.1|208456.1|208601.5|208451.5|24
1633517180000|2021-10-06 10:46:20|208602.7|208452.7|208621|208471|208622.4|208472.4|208602.1|208452.1|21
1633517190000|2021-10-06 10:46:30|208620.9|208470.9|208614.9|208464.9|208620.9|208470.9|208607.8|208457.8|15
1633517200000|2021-10-06 10:46:40|208615.3|208465.3|208610.9|208460.9|208618.5|208468.5|208610.7|208460.7|21
1633517210000|2021-10-06 10:46:50|208610.8|208460.8|208616.4|208466.4|208616.7|208466.7|208610.8|208460.8|26
1633517220000|2021-10-06 10:47:00|208616.2|208466.2|208570|208420|208617.8|208467.8|208570|208420|28
1633517230000|2021-10-06 10:47:10|208571|208421|208524|208374|208571|208421|208524|208374|35
1633517240000|2021-10-06 10:47:20|208533.6|208383.6|208538.8|208388.8|208539.3|208389.3|208531|208381|25
1633517250000|2021-10-06 10:47:30|208538.5|208388.5|208557.6|208407.6|208559.2|208409.2|208531.6|208381.6|32
1633517260000|2021-10-06 10:47:40|208558|208408|208566.6|208416.6|208569.4|208419.4|208554.3|208404.3|32
1633517270000|2021-10-06 10:47:50|208566.5|208416.5|208511.3|208361.3|208568.6|208418.6|208503.9|208353.9|37
1633517280000|2021-10-06 10:48:00|208512.2|208362.2|208533.7|208383.7|208534.9|208384.9|208512.2|208362.2|31
1633517290000|2021-10-06 10:48:10|208533.9|208383.9|208524|208374|208533.9|208383.9|208509.5|208359.5|29
1633517300000|2021-10-06 10:48:20|208516.1|208366.1|208519|208369|208519.7|208369.7|208514.4|208364.4|30
1633517310000|2021-10-06 10:48:30|208520.4|208370.4|208480.4|208330.4|208525.3|208375.3|208469|208319|35
1633517320000|2021-10-06 10:48:40|208480.5|208330.5|208493|208343|208495.2|208345.2|208480.5|208330.5|27
1633517330000|2021-10-06 10:48:50|208493.1|208343.1|208487|208337|208496.4|208346.4|208487|208337|24
1633517340000|2021-10-06 10:49:00|208489|208339|208509.2|208359.2|208513.1|208363.1|208489|208339|35
1633517350000|2021-10-06 10:49:10|208508.9|208358.9|208504.7|208354.7|208509.4|208359.4|208503.7|208353.7|24
1633517360000|2021-10-06 10:49:20|208505.9|208355.9|208504.1|208354.1|208506.4|208356.4|208499.4|208349.4|18
1633517370000|2021-10-06 10:49:30|208504.4|208354.4|208504.2|208354.2|208505.4|208355.4|208502.2|208352.2|24
1633517380000|2021-10-06 10:49:40|208505.1|208355.1|208427.8|208277.8|208506|208356|208425.5|208275.5|27
1633517390000|2021-10-06 10:49:50|208425.9|208275.9|208407.8|208257.8|208439.5|208289.5|208407.8|208257.8|33
1633517400000|2021-10-06 10:50:00|208411.4|208261.4|208408.8|208258.8|208412.7|208262.7|208407.1|208257.1|22
1633517410000|2021-10-06 10:50:10|208408.7|208258.7|208373.1|208223.1|208408.7|208258.7|208370.6|208220.6|26
1633517420000|2021-10-06 10:50:20|208375.2|208225.2|208374.2|208224.2|208375.7|208225.7|208372.9|208222.9|27
1633517430000|2021-10-06 10:50:30|208374.7|208224.7|208377|208227|208379|208229|208374.7|208224.7|22
1633517440000|2021-10-06 10:50:40|208370.8|208220.8|208375.1|208225.1|208377.5|208227.5|208370.8|208220.8|29
1633517450000|2021-10-06 10:50:50|208373.5|208223.5|208375.9|208225.9|208377.7|208227.7|208372.2|208222.2|25
1633517460000|2021-10-06 10:51:00|208374.7|208224.7|208414.8|208264.8|208420|208270|208372.1|208222.1|23
1633517470000|2021-10-06 10:51:10|208414.9|208264.9|208412.5|208262.5|208415.8|208265.8|208412|208262|26
1633517480000|2021-10-06 10:51:20|208414.5|208264.5|208416|208266|208417.4|208267.4|208413|208263|24
1633517490000|2021-10-06 10:51:30|208415.9|208265.9|208416.1|208266.1|208416.2|208266.2|208413.6|208263.6|16
1633517500000|2021-10-06 10:51:40|208416.3|208266.3|208412.2|208262.2|208417.1|208267.1|208410.5|208260.5|22
1633517510000|2021-10-06 10:51:50|208411.5|208261.5|208411.7|208261.7|208412.2|208262.2|208407.5|208257.5|18
1633517520000|2021-10-06 10:52:00|208411.1|208261.1|208410|208260|208411.7|208261.7|208410|208260|16
1633517530000|2021-10-06 10:52:10|208411|208261|208386.7|208236.7|208412|208262|208386.1|208236.1|20
1633517540000|2021-10-06 10:52:20|208390.4|208240.4|208389.5|208239.5|208392.3|208242.3|208386.7|208236.7|34
1633517550000|2021-10-06 10:52:30|208389.4|208239.4|208382.7|208232.7|208389.7|208239.7|208382.3|208232.3|26
1633517560000|2021-10-06 10:52:40|208383.1|208233.1|208379.9|208229.9|208383.9|208233.9|208377.4|208227.4|24
1633517570000|2021-10-06 10:52:50|208380.8|208230.8|208372.1|208222.1|208380.8|208230.8|208372.1|208222.1|36
1633517580000|2021-10-06 10:53:00|208371.7|208221.7|208372.5|208222.5|208375.2|208225.2|208370.1|208220.1|21
1633517590000|2021-10-06 10:53:10|208372.8|208222.8|208340|208190|208376.2|208226.2|208336.4|208186.4|28
1633517600000|2021-10-06 10:53:20|208337.6|208187.6|208332.4|208182.4|208340.5|208190.5|208330|208180|18
1633517610000|2021-10-06 10:53:30|208333.8|208183.8|208367|208217|208373|208223|208333.8|208183.8|21
1633517620000|2021-10-06 10:53:40|208371.1|208221.1|208370.8|208220.8|208373.3|208223.3|208368.3|208218.3|26
1633517630000|2021-10-06 10:53:50|208369.8|208219.8|208335.7|208185.7|208369.8|208219.8|208333.4|208183.4|31
1633517640000|2021-10-06 10:54:00|208336|208186|208334.3|208184.3|208379.5|208229.5|208334.3|208184.3|35
1633517650000|2021-10-06 10:54:10|208334.9|208184.9|208334.5|208184.5|208336|208186|208328.4|208178.4|37
1633517660000|2021-10-06 10:54:20|208333.6|208183.6|208360.5|208210.5|208362|208212|208333.5|208183.5|34
1633517670000|2021-10-06 10:54:30|208362.1|208212.1|208346.6|208196.6|208362.1|208212.1|208341.4|208191.4|25
1633517680000|2021-10-06 10:54:40|208346.8|208196.8|208332.8|208182.8|208356.2|208206.2|208331|208181|28
1633517690000|2021-10-06 10:54:50|208333.9|208183.9|208331.4|208181.4|208343|208193|208330.6|208180.6|28
1633517700000|2021-10-06 10:55:00|208329.1|208179.1|208343.6|208193.6|208360.6|208210.6|208329.1|208179.1|34
1633517710000|2021-10-06 10:55:10|208343.8|208193.8|208337.5|208187.5|208355|208205|208334.4|208184.4|31
1633517720000|2021-10-06 10:55:20|208336.5|208186.5|208344|208194|208352.5|208202.5|208336.5|208186.5|26
1633517730000|2021-10-06 10:55:30|208343.2|208193.2|208259.6|208109.6|208343.2|208193.2|208257.7|208107.7|34
1633517740000|2021-10-06 10:55:40|208259.1|208109.1|208241.8|208091.8|208259.1|208109.1|208238|208088|29
1633517750000|2021-10-06 10:55:50|208240.4|208090.4|208236.7|208086.7|208240.4|208090.4|208235.7|208085.7|20
1633517760000|2021-10-06 10:56:00|208237.3|208087.3|208277.3|208127.3|208283.3|208133.3|208235.4|208085.4|22
1633517770000|2021-10-06 10:56:10|208279.8|208129.8|208247.9|208097.9|208285.8|208135.8|208246.6|208096.6|36
1633517780000|2021-10-06 10:56:20|208249|208099|208252.4|208102.4|208256.1|208106.1|208244.5|208094.5|22
1633517790000|2021-10-06 10:56:30|208250.9|208100.9|208248.2|208098.2|208279.9|208129.9|208247.1|208097.1|27
1633517800000|2021-10-06 10:56:40|208251|208101|208258.2|208108.2|208259.9|208109.9|208251|208101|28
1633517810000|2021-10-06 10:56:50|208256|208106|208281.7|208131.7|208283.7|208133.7|208255|208105|31
1633517820000|2021-10-06 10:57:00|208283.8|208133.8|208277.6|208127.6|208284.7|208134.7|208277.6|208127.6|18
1633517830000|2021-10-06 10:57:10|208278.4|208128.4|208277.8|208127.8|208285.3|208135.3|208276.3|208126.3|25
1633517840000|2021-10-06 10:57:20|208277.9|208127.9|208260.4|208110.4|208279.2|208129.2|208247.3|208097.3|31
1633517850000|2021-10-06 10:57:30|208260.6|208110.6|208280.3|208130.3|208285.6|208135.6|208260.6|208110.6|31
1633517860000|2021-10-06 10:57:40|208280.5|208130.5|208275.9|208125.9|208281.9|208131.9|208275.9|208125.9|26
1633517870000|2021-10-06 10:57:50|208278.9|208128.9|208274.2|208124.2|208279.8|208129.8|208274.2|208124.2|29
1633517880000|2021-10-06 10:58:00|208272.8|208122.8|208273.1|208123.1|208276.8|208126.8|208272.6|208122.6|22
1633517890000|2021-10-06 10:58:10|208275.1|208125.1|208248.6|208098.6|208276.7|208126.7|208244.2|208094.2|28
1633517900000|2021-10-06 10:58:20|208245.4|208095.4|208232.5|208082.5|208250.4|208100.4|208222.6|208072.6|33
1633517910000|2021-10-06 10:58:30|208235.1|208085.1|208234.4|208084.4|208248|208098|208234.4|208084.4|22
1633517920000|2021-10-06 10:58:40|208234.2|208084.2|208239|208089|208239.6|208089.6|208232.4|208082.4|24
1633517930000|2021-10-06 10:58:50|208239.3|208089.3|208240.5|208090.5|208241.8|208091.8|208238.8|208088.8|19
1633517940000|2021-10-06 10:59:00|208241.6|208091.6|208195.1|208045.1|208244.1|208094.1|208193.3|208043.3|25
1633517950000|2021-10-06 10:59:10|208196|208046|208159.9|208009.9|208204|208054|208152.4|208002.4|36
1633517960000|2021-10-06 10:59:20|208160.1|208010.1|208162.8|208012.8|208164.9|208014.9|208160.1|208010.1|30
1633517970000|2021-10-06 10:59:30|208164|208014|208122.6|207972.6|208191.5|208041.5|208121.3|207971.3|36
1633517980000|2021-10-06 10:59:40|208123.3|207973.3|208057.6|207907.6|208146.6|207996.6|208046.6|207896.6|32
1633517990000|2021-10-06 10:59:50|208059.7|207909.7|208089.6|207939.6|208096.8|207946.8|208059.3|207909.3|30
1633518000000|2021-10-06 11:00:00|208109.3|207959.3|208177.2|208027.2|208183.2|208033.2|208109.3|207959.3|33
1633518010000|2021-10-06 11:00:10|208177.4|208027.4|208196.9|208046.9|208203.7|208053.7|208174.9|208024.9|28
1633518020000|2021-10-06 11:00:20|208196|208046|208220.1|208070.1|208220.1|208070.1|208182.5|208032.5|33
1633518030000|2021-10-06 11:00:30|208220.2|208070.2|208225.9|208075.9|208229|208079|208216.4|208066.4|23
1633518040000|2021-10-06 11:00:40|208219.9|208069.9|208226.2|208076.2|208238.9|208088.9|208219.9|208069.9|21
1633518050000|2021-10-06 11:00:50|208232.8|208082.8|208227|208077|208232.8|208082.8|208219.8|208069.8|18
1633518060000|2021-10-06 11:01:00|208226.1|208076.1|208228.6|208078.6|208232.2|208082.2|208226.1|208076.1|21
1633518070000|2021-10-06 11:01:10|208229.5|208079.5|208185.8|208035.8|208232.6|208082.6|208185.8|208035.8|31
1633518080000|2021-10-06 11:01:20|208187.8|208037.8|208144.5|207994.5|208189.7|208039.7|208139.2|207989.2|34
1633518090000|2021-10-06 11:01:30|208143.4|207993.4|208143.3|207993.3|208144.6|207994.6|208141.6|207991.6|23
1633518100000|2021-10-06 11:01:40|208142|207992|208142.5|207992.5|208147.7|207997.7|208140.8|207990.8|27
1633518110000|2021-10-06 11:01:50|208143.2|207993.2|208143.7|207993.7|208145.5|207995.5|208138|207988|26
1633518120000|2021-10-06 11:02:00|208145.3|207995.3|208093.4|207943.4|208145.3|207995.3|208093.4|207943.4|37
1633518130000|2021-10-06 11:02:10|208111.1|207961.1|208156.5|208006.5|208157.8|208007.8|208111.1|207961.1|34
1633518140000|2021-10-06 11:02:20|208156.4|208006.4|208183.8|208033.8|208188.4|208038.4|208155.7|208005.7|24
1633518150000|2021-10-06 11:02:30|208183.2|208033.2|208150.8|208000.8|208187.3|208037.3|208148.4|207998.4|32
1633518160000|2021-10-06 11:02:40|208150.1|208000.1|208153.9|208003.9|208157.1|208007.1|208147.4|207997.4|24
1633518170000|2021-10-06 11:02:50|208153.6|208003.6|208158.3|208008.3|208163.1|208013.1|208153.6|208003.6|23
1633518180000|2021-10-06 11:03:00|208159.2|208009.2|208159.3|208009.3|208162.5|208012.5|208154.1|208004.1|24
1633518190000|2021-10-06 11:03:10|208158.4|208008.4|208148|207998|208163.1|208013.1|208148|207998|28
1633518200000|2021-10-06 11:03:20|208100.3|207950.3|208120.4|207970.4|208124|207974|208099.2|207949.2|27
1633518210000|2021-10-06 11:03:30|208114.7|207964.7|208132.7|207982.7|208132.7|207982.7|208104.8|207954.8|30
1633518220000|2021-10-06 11:03:40|208134.1|207984.1|208147|207997|208152|208002|208134.1|207984.1|22
1633518230000|2021-10-06 11:03:50|208149.3|207999.3|208095.5|207945.5|208156.8|208006.8|208084.9|207934.9|35
1633518240000|2021-10-06 11:04:00|208099.8|207949.8|208109.8|207959.8|208112.2|207962.2|208098.6|207948.6|30
1633518250000|2021-10-06 11:04:10|208112.6|207962.6|208107|207957|208113.3|207963.3|208104.5|207954.5|22
1633518260000|2021-10-06 11:04:20|208107.1|207957.1|208103.5|207953.5|208108.3|207958.3|208101.2|207951.2|28
1633518270000|2021-10-06 11:04:30|208104.3|207954.3|208110.6|207960.6|208110.6|207960.6|208103|207953|25
1633518280000|2021-10-06 11:04:40|208110.8|207960.8|208108.8|207958.8|208110.8|207960.8|208107.6|207957.6|21
1633518290000|2021-10-06 11:04:50|208109.4|207959.4|208105.2|207955.2|208109.7|207959.7|208104.4|207954.4|24
1633518300000|2021-10-06 11:05:00|208104.9|207954.9|208109.7|207959.7|208110.1|207960.1|208104.9|207954.9|27
1633518310000|2021-10-06 11:05:10|208109.5|207959.5|208110.2|207960.2|208110.2|207960.2|208106.1|207956.1|21
1633518320000|2021-10-06 11:05:20|208109.9|207959.9|208107.1|207957.1|208110|207960|208106|207956|18
1633518330000|2021-10-06 11:05:30|208108.9|207958.9|208109.6|207959.6|208110.6|207960.6|208107.9|207957.9|18
1633518340000|2021-10-06 11:05:40|208109|207959|208109.9|207959.9|208114.4|207964.4|208107.9|207957.9|24
1633518350000|2021-10-06 11:05:50|208110.5|207960.5|208110.5|207960.5|208111.8|207961.8|208108|207958|12
1633518360000|2021-10-06 11:06:00|208109.9|207959.9|208111.9|207961.9|208112.1|207962.1|208108.3|207958.3|17
1633518370000|2021-10-06 11:06:10|208124.1|207974.1|208109.8|207959.8|208132.3|207982.3|208107.8|207957.8|26
1633518380000|2021-10-06 11:06:20|208109.9|207959.9|208115.9|207965.9|208115.9|207965.9|208082.5|207932.5|33
1633518390000|2021-10-06 11:06:30|208110.7|207960.7|208097.5|207947.5|208116.8|207966.8|208095.3|207945.3|31
1633518400000|2021-10-06 11:06:40|208098.6|207948.6|208064.2|207914.2|208099.5|207949.5|208060.9|207910.9|30
1633518410000|2021-10-06 11:06:50|208065.9|207915.9|208096.7|207946.7|208096.7|207946.7|208065.9|207915.9|20
1633518420000|2021-10-06 11:07:00|208097.4|207947.4|208117.7|207967.7|208118.7|207968.7|208090|207940|25
1633518430000|2021-10-06 11:07:10|208118.2|207968.2|208148.7|207998.7|208148.7|207998.7|208116.5|207966.5|31
1633518440000|2021-10-06 11:07:20|208144.2|207994.2|208136.4|207986.4|208147.6|207997.6|208132.3|207982.3|24
1633518450000|2021-10-06 11:07:30|208137.2|207987.2|208145.1|207995.1|208154.6|208004.6|208137.2|207987.2|27
1633518460000|2021-10-06 11:07:40|208146.1|207996.1|208151.7|208001.7|208153.2|208003.2|208144|207994|18
1633518470000|2021-10-06 11:07:50|208150.5|208000.5|208154.7|208004.7|208158.7|208008.7|208145.7|207995.7|25
1633518480000|2021-10-06 11:08:00|208155.5|208005.5|208150.6|208000.6|208158|208008|208147.3|207997.3|28
1633518490000|2021-10-06 11:08:10|208149.8|207999.8|208173.8|208023.8|208175|208025|208149.8|207999.8|25
1633518500000|2021-10-06 11:08:20|208167.2|208017.2|208176.8|208026.8|208178.5|208028.5|208165.8|208015.8|26
1633518510000|2021-10-06 11:08:30|208179.3|208029.3|208192|208042|208199.6|208049.6|208179.3|208029.3|27
1633518520000|2021-10-06 11:08:40|208192.4|208042.4|208161.3|208011.3|208192.7|208042.7|208160.4|208010.4|18
1633518530000|2021-10-06 11:08:50|208162|208012|208162|208012|208162.4|208012.4|208159|208009|27
1633518540000|2021-10-06 11:09:00|208162.6|208012.6|208190.7|208040.7|208192.8|208042.8|208162.1|208012.1|35
1633518550000|2021-10-06 11:09:10|208190|208040|208198.6|208048.6|208198.6|208048.6|208189.1|208039.1|21
1633518560000|2021-10-06 11:09:20|208198.1|208048.1|208199.1|208049.1|208204.6|208054.6|208197|208047|21
1633518570000|2021-10-06 11:09:30|208198.6|208048.6|208195.5|208045.5|208201.3|208051.3|208191.4|208041.4|18
1633518580000|2021-10-06 11:09:40|208195.9|208045.9|208194.8|208044.8|208198.1|208048.1|208192|208042|13
1633518590000|2021-10-06 11:09:50|208194|208044|208195.9|208045.9|208197.7|208047.7|208193.8|208043.8|18
1633518600000|2021-10-06 11:10:00|208196.9|208046.9|208195.8|208045.8|208208.5|208058.5|208193.2|208043.2|23
1633518610000|2021-10-06 11:10:10|208196.2|208046.2|208197.7|208047.7|208198|208048|208195.3|208045.3|16
1633518620000|2021-10-06 11:10:20|208198.1|208048.1|208200.2|208050.2|208202.1|208052.1|208196.9|208046.9|23
1633518630000|2021-10-06 11:10:30|208201.3|208051.3|208198.9|208048.9|208202.4|208052.4|208198.9|208048.9|22
1633518640000|2021-10-06 11:10:40|208199.4|208049.4|208186.7|208036.7|208199.4|208049.4|208183.1|208033.1|30
1633518650000|2021-10-06 11:10:50|208186.1|208036.1|208194.9|208044.9|208199.7|208049.7|208183.3|208033.3|28
1633518660000|2021-10-06 11:11:00|208194.7|208044.7|208160.1|208010.1|208194.7|208044.7|208160.1|208010.1|29
1633518670000|2021-10-06 11:11:10|208160.3|208010.3|208163.9|208013.9|208167.4|208017.4|208160.3|208010.3|23
1633518680000|2021-10-06 11:11:20|208163.2|208013.2|208165.9|208015.9|208165.9|208015.9|208162.3|208012.3|19
1633518690000|2021-10-06 11:11:30|208165.3|208015.3|208191.7|208041.7|208193|208043|208165.2|208015.2|26
1633518700000|2021-10-06 11:11:40|208186.6|208036.6|208186.5|208036.5|208188.2|208038.2|208182|208032|29
1633518710000|2021-10-06 11:11:50|208186.8|208036.8|208191|208041|208195.1|208045.1|208185.1|208035.1|30
1633518720000|2021-10-06 11:12:00|208192.3|208042.3|208194.1|208044.1|208196.7|208046.7|208184.3|208034.3|34
1633518730000|2021-10-06 11:12:10|208194.4|208044.4|208192.9|208042.9|208194.9|208044.9|208192.1|208042.1|20
1633518740000|2021-10-06 11:12:20|208193.5|208043.5|208194.5|208044.5|208195.1|208045.1|208186.9|208036.9|25
1633518750000|2021-10-06 11:12:30|208191.1|208041.1|208161.8|208011.8|208191.1|208041.1|208161.6|208011.6|27
1633518760000|2021-10-06 11:12:40|208161.4|208011.4|208160.2|208010.2|208161.9|208011.9|208157.6|208007.6|19
1633518770000|2021-10-06 11:12:50|208160.5|208010.5|208154.9|208004.9|208161.4|208011.4|208153.9|208003.9|22
1633518780000|2021-10-06 11:13:00|208155.4|208005.4|208154.9|208004.9|208155.4|208005.4|208148.8|207998.8|24
1633518790000|2021-10-06 11:13:10|208155.3|208005.3|208142.7|207992.7|208156|208006|208136.4|207986.4|22
1633518800000|2021-10-06 11:13:20|208140.5|207990.5|208101.5|207951.5|208152.3|208002.3|208101.5|207951.5|31
1633518810000|2021-10-06 11:13:30|208095.9|207945.9|208110|207960|208110.5|207960.5|208090.8|207940.8|34
1633518820000|2021-10-06 11:13:40|208110.6|207960.6|208138.6|207988.6|208139.1|207989.1|208110.6|207960.6|29
1633518830000|2021-10-06 11:13:50|208138.9|207988.9|208129.6|207979.6|208141.3|207991.3|208129.6|207979.6|17
1633518840000|2021-10-06 11:14:00|208127.5|207977.5|208133.2|207983.2|208136.2|207986.2|208127.5|207977.5|22
1633518850000|2021-10-06 11:14:10|208134.2|207984.2|208114.4|207964.4|208135.6|207985.6|208110.8|207960.8|21
1633518860000|2021-10-06 11:14:20|208111.8|207961.8|208087.1|207937.1|208112.8|207962.8|208083.6|207933.6|37
1633518870000|2021-10-06 11:14:30|208088.9|207938.9|208096.5|207946.5|208096.7|207946.7|208084.5|207934.5|23
1633518880000|2021-10-06 11:14:40|208096.3|207946.3|208078.6|207928.6|208096.3|207946.3|208057.8|207907.8|28
1633518890000|2021-10-06 11:14:50|208078.5|207928.5|208065.5|207915.5|208092.9|207942.9|208059.7|207909.7|24
1633518900000|2021-10-06 11:15:00|208064.9|207914.9|208085.2|207935.2|208089|207939|208064.8|207914.8|34
1633518910000|2021-10-06 11:15:10|208085|207935|208074.8|207924.8|208085|207935|208068.8|207918.8|29
1633518920000|2021-10-06 11:15:20|208074.4|207924.4|208047.5|207897.5|208081.4|207931.4|208045.6|207895.6|25
1633518930000|2021-10-06 11:15:30|208047.2|207897.2|208065.7|207915.7|208068.7|207918.7|208047.2|207897.2|34
1633518940000|2021-10-06 11:15:40|208066.1|207916.1|208057.8|207907.8|208068|207918|208053.3|207903.3|29
1633518950000|2021-10-06 11:15:50|208058.6|207908.6|208050|207900|208058.6|207908.6|208031.2|207881.2|33
1633518960000|2021-10-06 11:16:00|208049.3|207899.3|208042.8|207892.8|208052.1|207902.1|208025.3|207875.3|27
1633518970000|2021-10-06 11:16:10|208042.6|207892.6|208033.9|207883.9|208051.2|207901.2|208029.4|207879.4|25
1633518980000|2021-10-06 11:16:20|208033.2|207883.2|208022.6|207872.6|208034.1|207884.1|208020.9|207870.9|32
1633518990000|2021-10-06 11:16:30|208027.1|207877.1|208027.7|207877.7|208032.3|207882.3|208026.8|207876.8|34
1633519000000|2021-10-06 11:16:40|208028.5|207878.5|207970.9|207820.9|208030.2|207880.2|207967.4|207817.4|32
1633519010000|2021-10-06 11:16:50|207971.5|207821.5|207971|207821|207975.1|207825.1|207969.1|207819.1|32
1633519020000|2021-10-06 11:17:00|207971.4|207821.4|207984.8|207834.8|207989.3|207839.3|207970.2|207820.2|29
1633519030000|2021-10-06 11:17:10|207985.1|207835.1|207939.1|207789.1|207988.2|207838.2|207935.5|207785.5|34
1633519040000|2021-10-06 11:17:20|207936.6|207786.6|207928.5|207778.5|207941.3|207791.3|207928.5|207778.5|26
1633519050000|2021-10-06 11:17:30|207950|207800|207924.3|207774.3|207950|207800|207919.9|207769.9|40
1633519060000|2021-10-06 11:17:40|207924.6|207774.6|207904.6|207754.6|207925.3|207775.3|207898.2|207748.2|26
1633519070000|2021-10-06 11:17:50|207899.9|207749.9|207846.1|207696.1|207903.9|207753.9|207832.4|207682.4|36
1633519080000|2021-10-06 11:18:00|207866.7|207716.7|207879.4|207729.4|207917.6|207767.6|207866.7|207716.7|36
1633519090000|2021-10-06 11:18:10|207878.9|207728.9|207900.7|207750.7|207907.6|207757.6|207878.8|207728.8|39
1633519100000|2021-10-06 11:18:20|207900.3|207750.3|207915.3|207765.3|207923.3|207773.3|207898.7|207748.7|31
1633519110000|2021-10-06 11:18:30|207916.2|207766.2|207913.3|207763.3|207917.2|207767.2|207908|207758|26
1633519120000|2021-10-06 11:18:40|207913.4|207763.4|207918.5|207768.5|207928.2|207778.2|207913.4|207763.4|28
1633519130000|2021-10-06 11:18:50|207921.2|207771.2|207924.5|207774.5|207927.1|207777.1|207916.2|207766.2|39
1633519140000|2021-10-06 11:19:00|207925.1|207775.1|207922.1|207772.1|207936.3|207786.3|207904.9|207754.9|38
1633519150000|2021-10-06 11:19:10|207922.2|207772.2|207880.7|207730.7|207922.2|207772.2|207880.7|207730.7|29
1633519160000|2021-10-06 11:19:20|207881.6|207731.6|207904.2|207754.2|207904.2|207754.2|207880|207730|20
1633519170000|2021-10-06 11:19:30|207898.9|207748.9|207906.7|207756.7|207912|207762|207895|207745|26
1633519180000|2021-10-06 11:19:40|207906.6|207756.6|207902.1|207752.1|207908.9|207758.9|207899.1|207749.1|18
1633519190000|2021-10-06 11:19:50|207900.9|207750.9|207900.6|207750.6|207902.7|207752.7|207898.2|207748.2|17
1633519200000|2021-10-06 11:20:00|207901.1|207751.1|207905.2|207755.2|207907.3|207757.3|207901.1|207751.1|15
1633519210000|2021-10-06 11:20:10|207905.3|207755.3|207904.2|207754.2|207905.7|207755.7|207903.1|207753.1|17
1633519220000|2021-10-06 11:20:20|207903.5|207753.5|207908|207758|207908.1|207758.1|207903.5|207753.5|16
1633519230000|2021-10-06 11:20:30|207904.9|207754.9|207905.5|207755.5|207907.6|207757.6|207904.9|207754.9|9
1633519240000|2021-10-06 11:20:40|207907.3|207757.3|207905.8|207755.8|207907.4|207757.4|207902.8|207752.8|9
1633519250000|2021-10-06 11:20:50|207905.4|207755.4|207905.7|207755.7|207906.6|207756.6|207905.4|207755.4|10
1633519260000|2021-10-06 11:21:00|207905.4|207755.4|207949.6|207799.6|207958.3|207808.3|207905.4|207755.4|28
1633519270000|2021-10-06 11:21:10|207949.9|207799.9|207969.7|207819.7|207976.9|207826.9|207945.7|207795.7|25
1633519280000|2021-10-06 11:21:20|207970.1|207820.1|207951.4|207801.4|207973.4|207823.4|207944.7|207794.7|20
1633519290000|2021-10-06 11:21:30|207952.4|207802.4|207952.6|207802.6|207952.6|207802.6|207946.5|207796.5|12
1633519300000|2021-10-06 11:21:40|207952.2|207802.2|207951.2|207801.2|207954.4|207804.4|207948.2|207798.2|12
1633519310000|2021-10-06 11:21:50|207948.9|207798.9|207950.8|207800.8|207953.3|207803.3|207948.9|207798.9|18
1633519320000|2021-10-06 11:22:00|207952|207802|207954.1|207804.1|207955.1|207805.1|207951.7|207801.7|20
1633519330000|2021-10-06 11:22:10|207952.4|207802.4|207951.8|207801.8|207952.9|207802.9|207950.5|207800.5|14
1633519340000|2021-10-06 11:22:20|207952.3|207802.3|207966.8|207816.8|207966.8|207816.8|207951.7|207801.7|25
1633519350000|2021-10-06 11:22:30|207966.6|207816.6|207959.1|207809.1|207974.6|207824.6|207955.4|207805.4|35
1633519360000|2021-10-06 11:22:40|207958.1|207808.1|207964|207814|207964|207814|207949.4|207799.4|25
1633519370000|2021-10-06 11:22:50|207963.4|207813.4|207991|207841|207996.8|207846.8|207958.4|207808.4|33
1633519380000|2021-10-06 11:23:00|207958.9|207808.9|207926.7|207776.7|207958.9|207808.9|207922.7|207772.7|35
1633519390000|2021-10-06 11:23:10|207925.8|207775.8|207939.2|207789.2|207943.5|207793.5|207919.7|207769.7|35
1633519400000|2021-10-06 11:23:20|207938.9|207788.9|207952.1|207802.1|207952.1|207802.1|207938.8|207788.8|25
1633519410000|2021-10-06 11:23:30|207955|207805|207924.1|207774.1|207957|207807|207914.6|207764.6|33
1633519420000|2021-10-06 11:23:40|207923.9|207773.9|207924.2|207774.2|207929.3|207779.3|207921.3|207771.3|28
1633519430000|2021-10-06 11:23:50|207923.3|207773.3|207918|207768|207927|207777|207916.9|207766.9|28
1633519440000|2021-10-06 11:24:00|207918.6|207768.6|207933.8|207783.8|207937.3|207787.3|207918.2|207768.2|32
1633519450000|2021-10-06 11:24:10|207934.6|207784.6|207949.2|207799.2|207951.2|207801.2|207933.5|207783.5|26
1633519460000|2021-10-06 11:24:20|207947.8|207797.8|207953.6|207803.6|207961|207811|207947.8|207797.8|25
1633519470000|2021-10-06 11:24:30|207954.3|207804.3|207956.1|207806.1|207957.1|207807.1|207953.5|207803.5|25
1633519480000|2021-10-06 11:24:40|207956.2|207806.2|207956.8|207806.8|207957.4|207807.4|207955.9|207805.9|21
1633519490000|2021-10-06 11:24:50|207956.1|207806.1|207961|207811|207961.6|207811.6|207955.4|207805.4|20
1633519500000|2021-10-06 11:25:00|207960.8|207810.8|207952.7|207802.7|207962.9|207812.9|207946.6|207796.6|28
1633519510000|2021-10-06 11:25:10|207953.1|207803.1|207955.3|207805.3|207955.7|207805.7|207950.6|207800.6|28
1633519520000|2021-10-06 11:25:20|207955.6|207805.6|207959.2|207809.2|207959.2|207809.2|207952.6|207802.6|28
1633519530000|2021-10-06 11:25:30|207958.4|207808.4|207963.6|207813.6|207966.7|207816.7|207955.7|207805.7|27
1633519540000|2021-10-06 11:25:40|207963.9|207813.9|207962.1|207812.1|207964.9|207814.9|207961.9|207811.9|17
1633519550000|2021-10-06 11:25:50|207961.6|207811.6|207972.7|207822.7|207973.7|207823.7|207961|207811|22
1633519560000|2021-10-06 11:26:00|207969.6|207819.6|207961.3|207811.3|207980.7|207830.7|207960.1|207810.1|31
1633519570000|2021-10-06 11:26:10|207962.7|207812.7|207961.4|207811.4|207963.6|207813.6|207948.4|207798.4|33
1633519580000|2021-10-06 11:26:20|207961.2|207811.2|207955.5|207805.5|207961.4|207811.4|207955.5|207805.5|27
1633519590000|2021-10-06 11:26:30|207952|207802|207953.3|207803.3|207954.6|207804.6|207938.2|207788.2|31
1633519600000|2021-10-06 11:26:40|207952.3|207802.3|207949.3|207799.3|207953.3|207803.3|207949.3|207799.3|29
1633519610000|2021-10-06 11:26:50|207948.8|207798.8|207939.2|207789.2|207950.5|207800.5|207933.6|207783.6|30
1633519620000|2021-10-06 11:27:00|207941|207791|207949.2|207799.2|207957.1|207807.1|207940.7|207790.7|32
1633519630000|2021-10-06 11:27:10|207950.1|207800.1|207955.8|207805.8|207956|207806|207949.3|207799.3|34
1633519640000|2021-10-06 11:27:20|207955.7|207805.7|207931.4|207781.4|207955.7|207805.7|207921.6|207771.6|37
1633519650000|2021-10-06 11:27:30|207931.1|207781.1|207932.2|207782.2|207937.3|207787.3|207931.1|207781.1|30
1633519660000|2021-10-06 11:27:40|207939.4|207789.4|207946.3|207796.3|207949.6|207799.6|207939.4|207789.4|25
1633519670000|2021-10-06 11:27:50|207947.8|207797.8|207950|207800|207953.1|207803.1|207934.6|207784.6|35
1633519680000|2021-10-06 11:28:00|207950.5|207800.5|207945.1|207795.1|207950.5|207800.5|207944.4|207794.4|27
1633519690000|2021-10-06 11:28:10|207946.5|207796.5|207952.1|207802.1|207952.2|207802.2|207944.8|207794.8|27
1633519700000|2021-10-06 11:28:20|207953.1|207803.1|207957.6|207807.6|207961.4|207811.4|207952.6|207802.6|28
1633519710000|2021-10-06 11:28:30|207958|207808|207948.8|207798.8|207958.6|207808.6|207946.1|207796.1|24
1633519720000|2021-10-06 11:28:40|207956.1|207806.1|207961.8|207811.8|207962.5|207812.5|207956.1|207806.1|23
1633519730000|2021-10-06 11:28:50|207961.9|207811.9|207964.7|207814.7|207967.2|207817.2|207961.9|207811.9|22
1633519740000|2021-10-06 11:29:00|207965.4|207815.4|207961.4|207811.4|207990.5|207840.5|207949.7|207799.7|32
1633519750000|2021-10-06 11:29:10|207963|207813|207971.2|207821.2|207971.3|207821.3|207960.9|207810.9|31
1633519760000|2021-10-06 11:29:20|207971.1|207821.1|207974.4|207824.4|207974.4|207824.4|207966.5|207816.5|32
1633519770000|2021-10-06 11:29:30|207974.3|207824.3|207974.8|207824.8|207984.7|207834.7|207972.4|207822.4|32
1633519780000|2021-10-06 11:29:40|207969.9|207819.9|207959|207809|207970.3|207820.3|207951.1|207801.1|35
1633519790000|2021-10-06 11:29:50|207959.5|207809.5|207917|207767|207959.5|207809.5|207914.9|207764.9|28
1633519800000|2021-10-06 11:30:00|207917.8|207767.8|207912.4|207762.4|207918.3|207768.3|207908.2|207758.2|26
1633519810000|2021-10-06 11:30:10|207913.1|207763.1|207957.5|207807.5|207958.5|207808.5|207913.1|207763.1|32
1633519820000|2021-10-06 11:30:20|207956.1|207806.1|207947.7|207797.7|207959.4|207809.4|207945.3|207795.3|29
1633519830000|2021-10-06 11:30:30|207948.6|207798.6|207951.2|207801.2|207951.6|207801.6|207942.2|207792.2|34
1633519840000|2021-10-06 11:30:40|207949|207799|207913|207763|207967.1|207817.1|207911.8|207761.8|29
1633519850000|2021-10-06 11:30:50|207911.6|207761.6|207909.9|207759.9|207914.3|207764.3|207906|207756|26
1633519860000|2021-10-06 11:31:00|207911|207761|207908|207758|207912.3|207762.3|207905.6|207755.6|23
1633519870000|2021-10-06 11:31:10|207907.9|207757.9|207908.7|207758.7|207909.6|207759.6|207906|207756|25
1633519880000|2021-10-06 11:31:20|207908.5|207758.5|207907|207757|207916.3|207766.3|207904.1|207754.1|27
1633519890000|2021-10-06 11:31:30|207907.4|207757.4|207912|207762|207922.2|207772.2|207907.4|207757.4|36
1633519900000|2021-10-06 11:31:40|207912.7|207762.7|207916.8|207766.8|207921.4|207771.4|207910.8|207760.8|30
1633519910000|2021-10-06 11:31:50|207915.8|207765.8|207923.7|207773.7|207939.2|207789.2|207915.6|207765.6|29
1633519920000|2021-10-06 11:32:00|207918|207768|207924.8|207774.8|207924.8|207774.8|207914.6|207764.6|32
1633519930000|2021-10-06 11:32:10|207923.9|207773.9|207927.9|207777.9|207937.9|207787.9|207919.4|207769.4|28
1633519940000|2021-10-06 11:32:20|207928.7|207778.7|207925.8|207775.8|207929.4|207779.4|207925.8|207775.8|13
1633519950000|2021-10-06 11:32:30|207926.2|207776.2|207951.1|207801.1|207953|207803|207925.7|207775.7|17
1633519960000|2021-10-06 11:32:40|207951.3|207801.3|207951.3|207801.3|207960.1|207810.1|207949.1|207799.1|21
1633519970000|2021-10-06 11:32:50|207950.5|207800.5|207956.7|207806.7|207962.5|207812.5|207950.5|207800.5|21
1633519980000|2021-10-06 11:33:00|207956.5|207806.5|207903.9|207753.9|207967.4|207817.4|207899.3|207749.3|32
1633519990000|2021-10-06 11:33:10|207902.1|207752.1|207907.4|207757.4|207919.1|207769.1|207902.1|207752.1|32
1633520000000|2021-10-06 11:33:20|207906.7|207756.7|207896.3|207746.3|207911.7|207761.7|207894.8|207744.8|27
1633520010000|2021-10-06 11:33:30|207895.9|207745.9|207895.6|207745.6|207897.5|207747.5|207889.8|207739.8|25
1633520020000|2021-10-06 11:33:40|207890.7|207740.7|207890.9|207740.9|207895.5|207745.5|207890.7|207740.7|14
1633520030000|2021-10-06 11:33:50|207895.5|207745.5|207960.1|207810.1|207961.7|207811.7|207895.5|207745.5|34
1633520040000|2021-10-06 11:34:00|207960.6|207810.6|207963.8|207813.8|207983.5|207833.5|207959.7|207809.7|30
1633520050000|2021-10-06 11:34:10|207965.2|207815.2|207963.6|207813.6|207967.9|207817.9|207960.6|207810.6|30
1633520060000|2021-10-06 11:34:20|207964.3|207814.3|207962.8|207812.8|207966.8|207816.8|207962.5|207812.5|25
1633520070000|2021-10-06 11:34:30|207962.9|207812.9|207974.3|207824.3|207974.5|207824.5|207962.9|207812.9|27
1633520080000|2021-10-06 11:34:40|207974.7|207824.7|207978.1|207828.1|207991.8|207841.8|207971.8|207821.8|32
1633520090000|2021-10-06 11:34:50|207979.5|207829.5|207971.1|207821.1|207980.2|207830.2|207970.3|207820.3|20
1633520100000|2021-10-06 11:35:00|207970.9|207820.9|207953.3|207803.3|207972.7|207822.7|207945.8|207795.8|32
1633520110000|2021-10-06 11:35:10|207953.2|207803.2|207949.4|207799.4|207953.8|207803.8|207949.4|207799.4|27
1633520120000|2021-10-06 11:35:20|207951.1|207801.1|207945.3|207795.3|207951.1|207801.1|207940.4|207790.4|24
1633520130000|2021-10-06 11:35:30|207945.1|207795.1|207942.1|207792.1|207945.6|207795.6|207942.1|207792.1|22
1633520140000|2021-10-06 11:35:40|207941|207791|207923.8|207773.8|207946|207796|207919.5|207769.5|33
1633520150000|2021-10-06 11:35:50|207923.9|207773.9|207929.5|207779.5|207929.6|207779.6|207922|207772|28
1633520160000|2021-10-06 11:36:00|207928.8|207778.8|207918.7|207768.7|207933.3|207783.3|207915.6|207765.6|32
1633520170000|2021-10-06 11:36:10|207918.2|207768.2|207920.5|207770.5|207921.2|207771.2|207914.8|207764.8|28
1633520180000|2021-10-06 11:36:20|207920.2|207770.2|207918.4|207768.4|207921.2|207771.2|207916.2|207766.2|12
1633520190000|2021-10-06 11:36:30|207917.9|207767.9|207914.4|207764.4|207919.8|207769.8|207913.2|207763.2|18
1633520200000|2021-10-06 11:36:40|207916.4|207766.4|207917.4|207767.4|207918.9|207768.9|207912|207762|28
1633520210000|2021-10-06 11:36:50|207917|207767|207902.5|207752.5|207919|207769|207902.5|207752.5|13
1633520220000|2021-10-06 11:37:00|207867.6|207717.6|207863|207713|207869.4|207719.4|207863|207713|29
1633520230000|2021-10-06 11:37:10|207863.1|207713.1|207864.8|207714.8|207865.2|207715.2|207860.8|207710.8|18
1633520240000|2021-10-06 11:37:20|207867.8|207717.8|207863.2|207713.2|207868.6|207718.6|207863.2|207713.2|23
1633520250000|2021-10-06 11:37:30|207863.1|207713.1|207866.7|207716.7|207868|207718|207863|207713|19
1633520260000|2021-10-06 11:37:40|207865.9|207715.9|207862.5|207712.5|207867|207717|207862.5|207712.5|13
1633520270000|2021-10-06 11:37:50|207862.2|207712.2|207863.6|207713.6|207865.2|207715.2|207860.5|207710.5|15
1633520280000|2021-10-06 11:38:00|207860.8|207710.8|207865|207715|207867.7|207717.7|207860.8|207710.8|34
1633520290000|2021-10-06 11:38:10|207865.3|207715.3|207863.2|207713.2|207866.9|207716.9|207862.4|207712.4|29
1633520300000|2021-10-06 11:38:20|207861.5|207711.5|207862.3|207712.3|207862.4|207712.4|207859.9|207709.9|17
1633520310000|2021-10-06 11:38:30|207861.3|207711.3|207865.1|207715.1|207865.6|207715.6|207860.3|207710.3|26
1633520320000|2021-10-06 11:38:40|207865.3|207715.3|207920.4|207770.4|207920.9|207770.9|207861.8|207711.8|25
1633520330000|2021-10-06 11:38:50|207920.5|207770.5|207912.3|207762.3|207921.4|207771.4|207912.3|207762.3|31
1633520340000|2021-10-06 11:39:00|207912.6|207762.6|207907.4|207757.4|207918.4|207768.4|207907.4|207757.4|27
1633520350000|2021-10-06 11:39:10|207910.7|207760.7|207907.1|207757.1|207910.9|207760.9|207905.5|207755.5|19
1633520360000|2021-10-06 11:39:20|207904.9|207754.9|207907.7|207757.7|207909.6|207759.6|207904.9|207754.9|24
1633520370000|2021-10-06 11:39:30|207908.2|207758.2|207910.3|207760.3|207910.3|207760.3|207906.6|207756.6|19
1633520380000|2021-10-06 11:39:40|207910.8|207760.8|207899.9|207749.9|207912.6|207762.6|207898.4|207748.4|17
1633520390000|2021-10-06 11:39:50|207899|207749|207904.9|207754.9|207905.4|207755.4|207899|207749|17
1633520400000|2021-10-06 11:40:00|207905.3|207755.3|207941.4|207791.4|207944.8|207794.8|207903.6|207753.6|27
1633520410000|2021-10-06 11:40:10|207939.9|207789.9|207945.5|207795.5|207947.9|207797.9|207932.5|207782.5|27
1633520420000|2021-10-06 11:40:20|207945.1|207795.1|207945.4|207795.4|207948.5|207798.5|207943.2|207793.2|23
1633520430000|2021-10-06 11:40:30|207945.6|207795.6|207944.4|207794.4|207947.5|207797.5|207943.3|207793.3|14
1633520440000|2021-10-06 11:40:40|207945.2|207795.2|207947.4|207797.4|207947.6|207797.6|207944.4|207794.4|13
1633520450000|2021-10-06 11:40:50|207947.5|207797.5|207945.8|207795.8|207957.4|207807.4|207941.1|207791.1|29
1633520460000|2021-10-06 11:41:00|207944.3|207794.3|207931.4|207781.4|207945.1|207795.1|207929.8|207779.8|26
1633520470000|2021-10-06 11:41:10|207931.2|207781.2|207913.1|207763.1|207936.9|207786.9|207909.6|207759.6|30
1633520480000|2021-10-06 11:41:20|207916.1|207766.1|207939.2|207789.2|207942.1|207792.1|207911.6|207761.6|33
1633520490000|2021-10-06 11:41:30|207940.7|207790.7|207941.4|207791.4|207941.4|207791.4|207938.3|207788.3|11
1633520500000|2021-10-06 11:41:40|207934.8|207784.8|207942.2|207792.2|207942.3|207792.3|207934.8|207784.8|9
1633520510000|2021-10-06 11:41:50|207941.9|207791.9|207946.8|207796.8|207950.7|207800.7|207936|207786|23
1633520520000|2021-10-06 11:42:00|207946.3|207796.3|207943.9|207793.9|207947.5|207797.5|207942.1|207792.1|17
1633520530000|2021-10-06 11:42:10|207947.4|207797.4|207945.9|207795.9|207948.1|207798.1|207945.9|207795.9|8
1633520540000|2021-10-06 11:42:20|207946|207796|207939.9|207789.9|207947.7|207797.7|207938|207788|15
1633520550000|2021-10-06 11:42:30|207943.6|207793.6|207939|207789|207944.6|207794.6|207938.1|207788.1|24
1633520560000|2021-10-06 11:42:40|207936.2|207786.2|207942.4|207792.4|207942.7|207792.7|207934.5|207784.5|21
1633520570000|2021-10-06 11:42:50|207940.9|207790.9|207940.7|207790.7|207944.4|207794.4|207940|207790|29
1633520580000|2021-10-06 11:43:00|207940.4|207790.4|207940.4|207790.4|207944.5|207794.5|207937.8|207787.8|25
1633520590000|2021-10-06 11:43:10|207942.9|207792.9|207945|207795|207947.7|207797.7|207941.2|207791.2|19
1633520600000|2021-10-06 11:43:20|207946.4|207796.4|207945.5|207795.5|207946.4|207796.4|207942.6|207792.6|22
1633520610000|2021-10-06 11:43:30|207941.5|207791.5|207948.8|207798.8|207950.3|207800.3|207941.5|207791.5|19
1633520620000|2021-10-06 11:43:40|207947.9|207797.9|207917.2|207767.2|207949.5|207799.5|207912.3|207762.3|18
1633520630000|2021-10-06 11:43:50|207914.1|207764.1|207936.5|207786.5|207943.4|207793.4|207910|207760|33
1633520640000|2021-10-06 11:44:00|207936.7|207786.7|207919.7|207769.7|207941.6|207791.6|207893.2|207743.2|31
1633520650000|2021-10-06 11:44:10|207921.5|207771.5|207917|207767|207924.2|207774.2|207916.8|207766.8|19
1633520660000|2021-10-06 11:44:20|207918.4|207768.4|207916.9|207766.9|207920.2|207770.2|207915.8|207765.8|25
1633520670000|2021-10-06 11:44:30|207918.5|207768.5|207915.4|207765.4|207922.8|207772.8|207908.8|207758.8|31
1633520680000|2021-10-06 11:44:40|207911.6|207761.6|207921.1|207771.1|207921.7|207771.7|207906.9|207756.9|32
1633520690000|2021-10-06 11:44:50|207922.1|207772.1|207920.1|207770.1|207923.4|207773.4|207915.5|207765.5|28
1633520700000|2021-10-06 11:45:00|207917|207767|207915.6|207765.6|207922.9|207772.9|207881.5|207731.5|34
1633520710000|2021-10-06 11:45:10|207917.2|207767.2|207914.8|207764.8|207922.8|207772.8|207910.7|207760.7|38
1633520720000|2021-10-06 11:45:20|207918.5|207768.5|207915.1|207765.1|207922.7|207772.7|207914.7|207764.7|38
1633520730000|2021-10-06 11:45:30|207919.6|207769.6|207914.9|207764.9|207921.4|207771.4|207913.4|207763.4|37
1633520740000|2021-10-06 11:45:40|207913.7|207763.7|207912.7|207762.7|207920.7|207770.7|207911.8|207761.8|39
1633520750000|2021-10-06 11:45:50|207914.4|207764.4|207926.8|207776.8|207931.4|207781.4|207912.1|207762.1|34
1633520760000|2021-10-06 11:46:00|207926.4|207776.4|207922.5|207772.5|207932.1|207782.1|207918.8|207768.8|32
1633520770000|2021-10-06 11:46:10|207922.7|207772.7|207919.6|207769.6|207923.6|207773.6|207918.2|207768.2|37
1633520780000|2021-10-06 11:46:20|207921.3|207771.3|207923.2|207773.2|207923.2|207773.2|207917|207767|38
1633520790000|2021-10-06 11:46:30|207922.8|207772.8|207914.9|207764.9|207923.4|207773.4|207913.2|207763.2|38
1633520800000|2021-10-06 11:46:40|207915.2|207765.2|207918.6|207768.6|207920.4|207770.4|207911.1|207761.1|40
1633520810000|2021-10-06 11:46:50|207917.3|207767.3|207911.1|207761.1|207921.3|207771.3|207910.6|207760.6|39
1633520820000|2021-10-06 11:47:00|207910.2|207760.2|207917.7|207767.7|207918.1|207768.1|207909.1|207759.1|36
1633520830000|2021-10-06 11:47:10|207917.5|207767.5|207914.9|207764.9|207917.9|207767.9|207909.3|207759.3|35
1633520840000|2021-10-06 11:47:20|207914.2|207764.2|207911.9|207761.9|207915.8|207765.8|207909.9|207759.9|33
1633520850000|2021-10-06 11:47:30|207913.3|207763.3|207912.2|207762.2|207914|207764|207906.6|207756.6|33
1633520860000|2021-10-06 11:47:40|207910.9|207760.9|207912.9|207762.9|207915|207765|207909|207759|30
1633520870000|2021-10-06 11:47:50|207913.3|207763.3|207914|207764|207915.6|207765.6|207910.6|207760.6|29
1633520880000|2021-10-06 11:48:00|207913.4|207763.4|207911.7|207761.7|207913.9|207763.9|207897.5|207747.5|39
1633520890000|2021-10-06 11:48:10|207909.8|207759.8|207907.1|207757.1|207912.8|207762.8|207906|207756|32
1633520900000|2021-10-06 11:48:20|207907.2|207757.2|207911.2|207761.2|207911.2|207761.2|207906.9|207756.9|23
1633520910000|2021-10-06 11:48:30|207910.6|207760.6|207910.4|207760.4|207911.3|207761.3|207907.9|207757.9|31
1633520920000|2021-10-06 11:48:40|207910.2|207760.2|207910.1|207760.1|207911.6|207761.6|207907.4|207757.4|34
1633520930000|2021-10-06 11:48:50|207910.3|207760.3|207911.7|207761.7|207912|207762|207908.4|207758.4|31
1633520940000|2021-10-06 11:49:00|207911.4|207761.4|207912.5|207762.5|207913.3|207763.3|207908.4|207758.4|30
1633520950000|2021-10-06 11:49:10|207912.8|207762.8|207918.8|207768.8|207921.1|207771.1|207912.3|207762.3|32
1633520960000|2021-10-06 11:49:20|207918.9|207768.9|207917.2|207767.2|207922.3|207772.3|207915.8|207765.8|33
1633520970000|2021-10-06 11:49:30|207917.4|207767.4|207910.9|207760.9|207919.7|207769.7|207910|207760|36
1633520980000|2021-10-06 11:49:40|207911.1|207761.1|207917.8|207767.8|207918.1|207768.1|207911.1|207761.1|34
1633520990000|2021-10-06 11:49:50|207918.2|207768.2|207915.5|207765.5|207918.8|207768.8|207915.4|207765.4|29
1633521000000|2021-10-06 11:50:00|207915.4|207765.4|207918.4|207768.4|207922|207772|207915.4|207765.4|32
1633521010000|2021-10-06 11:50:10|207918.3|207768.3|207917.4|207767.4|207919.3|207769.3|207916.3|207766.3|22
1633521020000|2021-10-06 11:50:20|207915.4|207765.4|207914.2|207764.2|207920.5|207770.5|207913.8|207763.8|33
1633521030000|2021-10-06 11:50:30|207914.6|207764.6|207913.6|207763.6|207916.4|207766.4|207911|207761|27
1633521040000|2021-10-06 11:50:40|207913.8|207763.8|207911.8|207761.8|207916.6|207766.6|207911.8|207761.8|28
1633521050000|2021-10-06 11:50:50|207912.1|207762.1|207915.4|207765.4|207917.7|207767.7|207911.7|207761.7|31
1633521060000|2021-10-06 11:51:00|207915.2|207765.2|207916.5|207766.5|207918.6|207768.6|207915|207765|23
1633521070000|2021-10-06 11:51:10|207917.2|207767.2|207929.3|207779.3|207929.3|207779.3|207915.8|207765.8|30
1633521080000|2021-10-06 11:51:20|207929.6|207779.6|207931|207781|207931.9|207781.9|207927.6|207777.6|28
1633521090000|2021-10-06 11:51:30|207931.3|207781.3|207932.1|207782.1|207932.2|207782.2|207930.2|207780.2|19
1633521100000|2021-10-06 11:51:40|207931.6|207781.6|207932.5|207782.5|207935.1|207785.1|207928.9|207778.9|23
1633521110000|2021-10-06 11:51:50|207933|207783|207933.7|207783.7|207935.3|207785.3|207932.6|207782.6|23
1633521120000|2021-10-06 11:52:00|207932.9|207782.9|207933.6|207783.6|207934.3|207784.3|207932.7|207782.7|21
1633521130000|2021-10-06 11:52:10|207934.1|207784.1|207954.7|207804.7|207954.8|207853.8|207903.8|207783.2|28
1633521140000|2021-10-06 11:52:20|207955|207805|207957.8|207807.8|207960.8|207810.8|207955|207805|26
1633521150000|2021-10-06 11:52:30|207957.9|207807.9|207952.2|207802.2|207957.9|207849.4|207899.4|207800.1|32
1633521160000|2021-10-06 11:52:40|207952.5|207802.5|207957|207807|207957|207807|207952|207802|25
1633521170000|2021-10-06 11:52:50|207956.7|207806.7|207953.5|207803.5|207957.7|207807.7|207951.6|207801.6|29
1633521180000|2021-10-06 11:53:00|207954.8|207804.8|207949|207799|207954.8|207804.8|207949|207799|32
1633521190000|2021-10-06 11:53:10|207948.9|207798.9|207961.2|207811.2|207964.8|207814.8|207948.4|207798.4|29
1633521200000|2021-10-06 11:53:20|207960.5|207810.5|207957.7|207807.7|207963.9|207813.9|207957.1|207807.1|19
1633521210000|2021-10-06 11:53:30|207955.3|207805.3|207948.6|207798.6|207955.6|207805.6|207948.6|207798.6|24
1633521220000|2021-10-06 11:53:40|207949.5|207799.5|207947.6|207797.6|207950.1|207800.1|207943.7|207793.7|28
1633521230000|2021-10-06 11:53:50|207946.8|207796.8|207949.9|207799.9|207950.5|207800.5|207946.7|207796.7|21
1633521240000|2021-10-06 11:54:00|207950.6|207800.6|207945.7|207795.7|207953|207803|207945.7|207795.7|24
1633521250000|2021-10-06 11:54:10|207944.5|207794.5|207928.8|207778.8|207955.4|207805.4|207923.9|207773.9|34
1633521260000|2021-10-06 11:54:20|207932.1|207782.1|207931|207781|207937|207787|207928.5|207778.5|24
1633521270000|2021-10-06 11:54:30|207929.9|207779.9|207929.2|207779.2|207929.9|207779.9|207924.3|207774.3|34
1633521280000|2021-10-06 11:54:40|207928.2|207778.2|207911.4|207761.4|207928.8|207778.8|207911.4|207761.4|21
1633521290000|2021-10-06 11:54:50|207910.3|207760.3|207862.6|207812.6|207920.8|207814.4|207861.6|207760.1|18
1633521300000|2021-10-06 11:55:00|207862.3|207812.3|207914.8|207764.8|207914.8|207813|207858.6|207762.3|19
1633521310000|2021-10-06 11:55:10|207914.6|207764.6|207912.5|207762.5|207915.3|207813.8|207863.4|207762.2|13
1633521320000|2021-10-06 11:55:20|207912.7|207762.7|207913.6|207763.6|207914.2|207812.1|207861.3|207760.8|17
1633521330000|2021-10-06 11:55:30|207913.2|207763.2|207912.9|207762.9|207913.2|207763.2|207910.1|207760.1|18
1633521340000|2021-10-06 11:55:40|207910.3|207760.3|207908.8|207758.8|207914.7|207764.7|207907|207757|23
1633521350000|2021-10-06 11:55:50|207909.1|207759.1|207908.6|207758.6|207913.3|207763.3|207907.2|207757.2|19
1633521360000|2021-10-06 11:56:00|207908.8|207758.8|207905.7|207755.7|207909.9|207759.9|207905.7|207755.7|17
1633521370000|2021-10-06 11:56:10|207906.9|207756.9|207907.6|207757.6|207910.5|207760.5|207906.9|207756.9|23
1633521380000|2021-10-06 11:56:20|207907.4|207757.4|207909.7|207759.7|207910.4|207760.4|207907.4|207757.4|19
1633521390000|2021-10-06 11:56:30|207909.9|207759.9|207901.4|207751.4|207909.9|207795.1|207845.1|207741.4|32
1633521400000|2021-10-06 11:56:40|207901.1|207751.1|207905.4|207755.4|207905.9|207795.2|207843.4|207748.9|28
1633521410000|2021-10-06 11:56:50|207905.1|207755.1|207907.1|207757.1|207914.2|207764.2|207902.9|207752.9|23
1633521420000|2021-10-06 11:57:00|207906|207756|207908.6|207758.6|207908.6|207758.6|207904.4|207754.4|28
1633521430000|2021-10-06 11:57:10|207908.1|207758.1|207905.7|207755.7|207909.9|207759.9|207905.3|207755.3|22
1633521440000|2021-10-06 11:57:20|207906.3|207756.3|207902.7|207752.7|207906.8|207756.8|207900.4|207750.4|21
1633521450000|2021-10-06 11:57:30|207903|207753|207955.5|207805.5|207955.5|207805.5|207900.9|207750.9|28
1633521460000|2021-10-06 11:57:40|207956.2|207806.2|207947.5|207797.5|207959.8|207809.8|207946.8|207796.8|27
1633521470000|2021-10-06 11:57:50|207947.7|207797.7|207940.9|207790.9|207947.7|207797.7|207940.4|207790.4|30
1633521480000|2021-10-06 11:58:00|207939.1|207789.1|207907.9|207757.9|207939.6|207789.6|207907.9|207757.9|28
1633521490000|2021-10-06 11:58:10|207921.5|207771.5|207921.5|207771.5|207927.2|207777.2|207917.9|207767.9|32
1633521500000|2021-10-06 11:58:20|207921.8|207771.8|207920.9|207770.9|207923.8|207773.8|207920|207770|27
1633521510000|2021-10-06 11:58:30|207920.7|207770.7|207923.1|207773.1|207923.1|207773.1|207918.6|207768.6|24
1633521520000|2021-10-06 11:58:40|207923.6|207773.6|207923.4|207773.4|207923.7|207773.7|207919.6|207769.6|26
1633521530000|2021-10-06 11:58:50|207923.5|207773.5|207918.5|207768.5|207923.7|207773.7|207916.3|207766.3|26
1633521540000|2021-10-06 11:59:00|207920.9|207770.9|207922.6|207772.6|207924.1|207774.1|207919.1|207769.1|20
1633521550000|2021-10-06 11:59:10|207922.5|207772.5|207921.1|207771.1|207922.5|207772.5|207917.7|207767.7|31
1633521560000|2021-10-06 11:59:20|207921.2|207771.2|207922.4|207772.4|207923.5|207773.5|207919.3|207769.3|26
1633521570000|2021-10-06 11:59:30|207923.5|207773.5|207902|207752|207923.5|207773.5|207901.3|207751.3|35
1633521580000|2021-10-06 11:59:40|207902.3|207752.3|207906.2|207756.2|207906.2|207756.2|207901.1|207751.1|30
1633521590000|2021-10-06 11:59:50|207906.3|207756.3|207905.6|207755.6|207908.8|207758.8|207902.8|207752.8|33
1633521600000|2021-10-06 12:00:00|207903.7|207753.7|207875.8|207725.8|207903.7|207753.7|207856.2|207706.2|35
1633521610000|2021-10-06 12:00:10|207875.5|207725.5|207857.9|207707.9|207875.5|207725.5|207856.9|207706.9|31
1633521620000|2021-10-06 12:00:20|207858|207708|207861.4|207711.4|207865|207715|207856.5|207706.5|33
1633521630000|2021-10-06 12:00:30|207861.3|207711.3|207868.2|207718.2|207868.2|207718.2|207859.4|207709.4|34
1633521640000|2021-10-06 12:00:40|207865|207715|207870|207720|207873|207723|207857.8|207707.8|38
1633521650000|2021-10-06 12:00:50|207871.1|207721.1|207873|207723|207876.7|207726.7|207858.9|207708.9|35
1633521660000|2021-10-06 12:01:00|207871.2|207721.2|207830.1|207680.1|207872.4|207722.4|207830.1|207680.1|37
1633521670000|2021-10-06 12:01:10|207828.1|207678.1|207828.4|207678.4|207828.9|207678.9|207818.7|207668.7|38
1633521680000|2021-10-06 12:01:20|207830.3|207680.3|207819.1|207669.1|207835.3|207685.3|207815.5|207665.5|36
1633521690000|2021-10-06 12:01:30|207819|207669|207816.2|207666.2|207823|207673|207816|207666|34
1633521700000|2021-10-06 12:01:40|207816.4|207666.4|207814.3|207664.3|207816.8|207666.8|207811.4|207661.4|26
1633521710000|2021-10-06 12:01:50|207813.9|207663.9|207809.2|207659.2|207818.5|207668.5|207802.8|207652.8|23
1633521720000|2021-10-06 12:02:00|207809.7|207659.7|207781.8|207631.8|207810|207660|207776.7|207626.7|33
1633521730000|2021-10-06 12:02:10|207782.1|207632.1|207787.7|207637.7|207793.1|207643.1|207780.9|207630.9|34
1633521740000|2021-10-06 12:02:20|207788.1|207638.1|207775.8|207625.8|207788.6|207638.6|207771.8|207621.8|32
1633521750000|2021-10-06 12:02:30|207776|207626|207763.1|207613.1|207777.8|207627.8|207760.7|207610.7|34
1633521760000|2021-10-06 12:02:40|207764.7|207614.7|207763.8|207613.8|207765.9|207615.9|207757.6|207607.6|35
1633521770000|2021-10-06 12:02:50|207763.7|207613.7|207744.5|207594.5|207763.7|207613.7|207742.8|207592.8|36
1633521780000|2021-10-06 12:03:00|207746.8|207596.8|207737.8|207587.8|207746.8|207596.8|207713.1|207563.1|35
1633521790000|2021-10-06 12:03:10|207736.9|207586.9|207743|207593|207746|207596|207733.8|207583.8|32
1633521800000|2021-10-06 12:03:20|207741.8|207591.8|207740.2|207590.2|207744.7|207594.7|207738|207588|29
1633521810000|2021-10-06 12:03:30|207739.6|207589.6|207746.4|207596.4|207746.4|207596.4|207739|207589|25
1633521820000|2021-10-06 12:03:40|207746.6|207596.6|207748.5|207598.5|207752.5|207602.5|207745.2|207595.2|37
1633521830000|2021-10-06 12:03:50|207743.3|207593.3|207743.7|207593.7|207747.1|207597.1|207739.2|207589.2|26
1633521840000|2021-10-06 12:04:00|207743.3|207593.3|207743.6|207593.6|207746.3|207596.3|207740.3|207590.3|27
1633521850000|2021-10-06 12:04:10|207743.7|207593.7|207741.6|207591.6|207756|207606|207740.5|207590.5|27
1633521860000|2021-10-06 12:04:20|207739.3|207589.3|207737.6|207587.6|207739.3|207589.3|207728.6|207578.6|31
1633521870000|2021-10-06 12:04:30|207742.8|207592.8|207741.5|207591.5|207743.4|207593.4|207733.5|207583.5|33
1633521880000|2021-10-06 12:04:40|207741.1|207591.1|207734.5|207584.5|207741.1|207591.1|207733.3|207583.3|33
1633521890000|2021-10-06 12:04:50|207734.6|207584.6|207736|207586|207738.7|207588.7|207732.7|207582.7|34
1633521900000|2021-10-06 12:05:00|207735.1|207585.1|207736.8|207586.8|207738.1|207588.1|207733.6|207583.6|37
1633521910000|2021-10-06 12:05:10|207736.7|207586.7|207744.9|207594.9|207744.9|207594.9|207731.4|207581.4|31
1633521920000|2021-10-06 12:05:20|207743.3|207593.3|207738.7|207588.7|207743.3|207593.3|207737.7|207587.7|24
1633521930000|2021-10-06 12:05:30|207738.3|207588.3|207744.1|207594.1|207744.1|207594.1|207738.3|207588.3|22
1633521940000|2021-10-06 12:05:40|207743.7|207593.7|207741.2|207591.2|207745.6|207595.6|207739.4|207589.4|25
1633521950000|2021-10-06 12:05:50|207740.1|207590.1|207746.4|207596.4|207748.7|207598.7|207740.1|207590.1|16
1633521960000|2021-10-06 12:06:00|207746.5|207596.5|207741.7|207591.7|207746.7|207596.7|207738.1|207588.1|20
1633521970000|2021-10-06 12:06:10|207742.8|207592.8|207744.2|207594.2|207748|207598|207740.5|207590.5|26
1633521980000|2021-10-06 12:06:20|207742|207592|207737|207587|207742|207592|207733.1|207583.1|26
1633521990000|2021-10-06 12:06:30|207737.2|207587.2|207733.7|207583.7|207738.2|207588.2|207729.5|207579.5|31
1633522000000|2021-10-06 12:06:40|207735.2|207585.2|207735|207585|207739|207589|207732.4|207582.4|29
1633522010000|2021-10-06 12:06:50|207734.2|207584.2|207733.9|207583.9|207735.3|207585.3|207731.6|207581.6|25
1633522020000|2021-10-06 12:07:00|207733.4|207583.4|207733.6|207583.6|207738.1|207588.1|207732.7|207582.7|25
1633522030000|2021-10-06 12:07:10|207732.8|207582.8|207735.4|207585.4|207737.5|207587.5|207732.8|207582.8|18
1633522040000|2021-10-06 12:07:20|207735.8|207585.8|207737.7|207587.7|207737.7|207587.7|207734.5|207584.5|25
1633522050000|2021-10-06 12:07:30|207738.5|207588.5|207740.8|207590.8|207741.8|207591.8|207737.4|207587.4|20
1633522060000|2021-10-06 12:07:40|207741.1|207591.1|207739.1|207589.1|207741.3|207591.3|207735.7|207585.7|29
1633522070000|2021-10-06 12:07:50|207738.7|207588.7|207740.2|207590.2|207742.8|207592.8|207738.5|207588.5|31
1633522080000|2021-10-06 12:08:00|207739.8|207589.8|207733.8|207583.8|207741.4|207591.4|207733.8|207583.8|30
1633522090000|2021-10-06 12:08:10|207733.6|207583.6|207738.1|207588.1|207742.1|207592.1|207733.6|207583.6|25
1633522100000|2021-10-06 12:08:20|207739.5|207589.5|207741|207591|207741.8|207591.8|207734.2|207584.2|34
1633522110000|2021-10-06 12:08:30|207741.5|207591.5|207748.4|207598.4|207748.4|207598.4|207737.6|207587.6|32
1633522120000|2021-10-06 12:08:40|207749.3|207599.3|207747.4|207597.4|207756.5|207606.5|207741.1|207591.1|34
1633522130000|2021-10-06 12:08:50|207747.2|207597.2|207747.6|207597.6|207750.3|207600.3|207743.9|207593.9|24
1633522140000|2021-10-06 12:09:00|207746.7|207596.7|207752.7|207602.7|207768.7|207618.7|207746.7|207596.7|36
1633522150000|2021-10-06 12:09:10|207751.4|207601.4|207743.7|207593.7|207751.4|207601.4|207737.7|207587.7|33
1633522160000|2021-10-06 12:09:20|207743.1|207593.1|207742.3|207592.3|207745.9|207595.9|207738.5|207588.5|36
1633522170000|2021-10-06 12:09:30|207743.5|207593.5|207738|207588|207747.6|207597.6|207733.6|207583.6|38
1633522180000|2021-10-06 12:09:40|207735.4|207585.4|207737.6|207587.6|207738.2|207588.2|207730.8|207580.8|33
1633522190000|2021-10-06 12:09:50|207737.7|207587.7|207740.4|207590.4|207740.4|207590.4|207736.9|207586.9|30
1633522200000|2021-10-06 12:10:00|207741.7|207591.7|207727.2|207577.2|207745.6|207595.6|207720|207570|33
1633522210000|2021-10-06 12:10:10|207726.4|207576.4|207728.6|207578.6|207737.1|207587.1|207726.4|207576.4|25
1633522220000|2021-10-06 12:10:20|207728.7|207578.7|207741.6|207591.6|207743.2|207593.2|207728.1|207578.1|30
1633522230000|2021-10-06 12:10:30|207740.8|207590.8|207730.4|207580.4|207741.6|207591.6|207724.6|207574.6|36
1633522240000|2021-10-06 12:10:40|207729.8|207579.8|207735.2|207585.2|207739.9|207589.9|207728.5|207578.5|33
1633522250000|2021-10-06 12:10:50|207735.6|207585.6|207736.9|207586.9|207738.9|207588.9|207730.8|207580.8|35
1633522260000|2021-10-06 12:11:00|207737.5|207587.5|207737.1|207587.1|207738.2|207588.2|207732.5|207582.5|27
1633522270000|2021-10-06 12:11:10|207737.7|207587.7|207734.2|207584.2|207739.2|207589.2|207734.2|207584.2|30
1633522280000|2021-10-06 12:11:20|207735.3|207585.3|207731.7|207581.7|207735.3|207585.3|207729.7|207579.7|35
1633522290000|2021-10-06 12:11:30|207732.9|207582.9|207732|207582|207733.6|207583.6|207731.1|207581.1|20
1633522300000|2021-10-06 12:11:40|207732.3|207582.3|207734.8|207584.8|207737.8|207587.8|207730.9|207580.9|22
1633522310000|2021-10-06 12:11:50|207734.3|207584.3|207733.5|207583.5|207734.6|207584.6|207725.6|207575.6|31
1633522320000|2021-10-06 12:12:00|207730.8|207580.8|207737.2|207587.2|207742.2|207592.2|207730.8|207580.8|20
1633522330000|2021-10-06 12:12:10|207737|207587|207737.2|207587.2|207744.5|207594.5|207736.3|207586.3|28
1633522340000|2021-10-06 12:12:20|207736.9|207586.9|207739.5|207589.5|207743.9|207593.9|207723|207573|33
1633522350000|2021-10-06 12:12:30|207739.7|207589.7|207739.6|207589.6|207743|207593|207735.8|207585.8|31
1633522360000|2021-10-06 12:12:40|207739.8|207589.8|207738.1|207588.1|207739.8|207589.8|207736.2|207586.2|24
1633522370000|2021-10-06 12:12:50|207740.6|207590.6|207749.1|207599.1|207752.2|207602.2|207738.2|207588.2|31
1633522380000|2021-10-06 12:13:00|207751.6|207601.6|207775.2|207625.2|207775.2|207625.2|207741.6|207591.6|26
1633522390000|2021-10-06 12:13:10|207773.6|207623.6|207776|207626|207779.9|207629.9|207772.7|207622.7|21
1633522400000|2021-10-06 12:13:20|207783.7|207633.7|207780.2|207630.2|207783.7|207633.7|207774|207624|23
1633522410000|2021-10-06 12:13:30|207783.2|207633.2|207788.7|207638.7|207789.7|207639.7|207779.4|207629.4|23
1633522420000|2021-10-06 12:13:40|207787.3|207637.3|207781.5|207631.5|207787.3|207637.3|207779.3|207629.3|18
1633522430000|2021-10-06 12:13:50|207784.1|207634.1|207757.8|207607.8|207784.9|207634.9|207757.8|207607.8|27
1633522440000|2021-10-06 12:14:00|207756|207606|207746.1|207596.1|207757.5|207646.5|207696.5|207579.7|29
1633522450000|2021-10-06 12:14:10|207746.7|207596.7|207741.6|207591.6|207746.7|207596.7|207738.4|207588.4|20
1633522460000|2021-10-06 12:14:20|207737.8|207587.8|207739.9|207589.9|207747.5|207597.5|207732.7|207582.7|27
1633522470000|2021-10-06 12:14:30|207731.6|207581.6|207755.9|207605.9|207761.8|207611.8|207730.7|207580.7|24
1633522480000|2021-10-06 12:14:40|207744.5|207594.5|207797.9|207647.9|207800.4|207650.4|207735.8|207585.8|36
1633522490000|2021-10-06 12:14:50|207797.7|207647.7|207774.3|207624.3|207808.6|207658.6|207774.3|207624.3|32
1633522500000|2021-10-06 12:15:00|207773.6|207623.6|207811|207661|207835.4|207685.4|207773.6|207623.6|36
1633522510000|2021-10-06 12:15:10|207811.6|207661.6|207890|207740|207890|207740|207765.1|207615.1|40
1633522520000|2021-10-06 12:15:20|207890.4|207740.4|207859.7|207709.7|207894.8|207744.8|207844.9|207694.9|37
1633522530000|2021-10-06 12:15:30|207866.2|207716.2|207891.1|207741.1|207891.3|207741.3|207865.6|207715.6|39
1633522540000|2021-10-06 12:15:40|207891.8|207741.8|207914.1|207764.1|207927.3|207777.3|207891.8|207741.8|37
1633522550000|2021-10-06 12:15:50|207917.4|207767.4|207913.7|207763.7|207940.6|207790.6|207913.5|207763.5|36
1633522560000|2021-10-06 12:16:00|207915.5|207765.5|207926.6|207776.6|207927.5|207777.5|207915.5|207765.5|35
1633522570000|2021-10-06 12:16:10|207906.9|207756.9|207900.9|207750.9|207910.7|207760.7|207887.9|207737.9|29
1633522580000|2021-10-06 12:16:20|207901.3|207751.3|207827.6|207677.6|207903.3|207764.3|207814.3|207677.6|33
1633522590000|2021-10-06 12:16:30|207828.9|207678.9|207824.5|207674.5|207834.5|207684.5|207816.4|207666.4|30
1633522600000|2021-10-06 12:16:40|207834.9|207684.9|207871.7|207721.7|207872|207722|207828.9|207678.9|31
1633522610000|2021-10-06 12:16:50|207871.6|207721.6|207869.9|207719.9|207873.2|207723.2|207869.6|207719.6|23
1633522620000|2021-10-06 12:17:00|207870.9|207720.9|207887.1|207737.1|207887.4|207785.9|207835.9|207719.2|31
1633522630000|2021-10-06 12:17:10|207886.9|207736.9|207890.7|207740.7|207924.9|207774.9|207884.8|207734.8|33
1633522640000|2021-10-06 12:17:20|207891.1|207741.1|207902.4|207752.4|207904.2|207754.2|207889.5|207739.5|28
1633522650000|2021-10-06 12:17:30|207904.1|207754.1|207903.6|207753.6|207904.2|207754.2|207901.3|207751.3|30
1633522660000|2021-10-06 12:17:40|207903.1|207753.1|207907.7|207757.7|207907.7|207757.7|207899.2|207749.2|30
1633522670000|2021-10-06 12:17:50|207906.4|207756.4|207917.3|207767.3|207917.3|207783.3|207833.3|207732.1|26
1633522680000|2021-10-06 12:18:00|207919.3|207769.3|207892.7|207742.7|207922.5|207772.5|207880.4|207730.4|38
1633522690000|2021-10-06 12:18:10|207892.3|207742.3|207876.8|207726.8|207896.9|207780.4|207829.4|207726.8|31
1633522700000|2021-10-06 12:18:20|207873.2|207723.2|207882|207732|207882|207732|207844.8|207694.8|39
1633522710000|2021-10-06 12:18:30|207865.5|207715.5|207867.9|207717.9|207867.9|207717.9|207861.8|207711.8|25
1633522720000|2021-10-06 12:18:40|207867.5|207717.5|207866.2|207716.2|207871.9|207721.9|207849.4|207699.4|29
1633522730000|2021-10-06 12:18:50|207864|207714|207872.3|207722.3|207875.4|207725.4|207862.1|207712.1|32
1633522740000|2021-10-06 12:19:00|207866.4|207716.4|207795.2|207645.2|207866.4|207745.7|207788.8|207638.8|37
1633522750000|2021-10-06 12:19:10|207806.8|207656.8|207796.7|207646.7|207811.1|207661.1|207789.2|207639.2|35
1633522760000|2021-10-06 12:19:20|207795.7|207645.7|207789.2|207639.2|207824.2|207674.2|207786.4|207636.4|39
1633522770000|2021-10-06 12:19:30|207788.6|207638.6|207831.2|207681.2|207833.3|207683.3|207788.6|207638.6|31
1633522780000|2021-10-06 12:19:40|207831.1|207681.1|207840.9|207690.9|207845.3|207695.3|207831.1|207681.1|37
1633522790000|2021-10-06 12:19:50|207843.2|207693.2|207917.3|207767.3|207917.3|207767.3|207843.2|207693.2|38
1633522800000|2021-10-06 12:20:00|207914.7|207764.7|207869.4|207719.4|207923.7|207773.7|207864.8|207714.8|36
1633522810000|2021-10-06 12:20:10|207869.6|207719.6|207863.7|207713.7|207873.3|207723.3|207859.2|207709.2|34
1633522820000|2021-10-06 12:20:20|207864.8|207714.8|207876.8|207726.8|207883.4|207733.4|207864|207714|38
1633522830000|2021-10-06 12:20:30|207878.8|207728.8|207865.6|207715.6|207879.1|207729.1|207864.1|207714.1|35
1633522840000|2021-10-06 12:20:40|207865.9|207715.9|207866.4|207716.4|207882.7|207732.7|207861.2|207711.2|37
1633522850000|2021-10-06 12:20:50|207866|207716|207845|207695|207867.4|207717.4|207837.1|207687.1|32
1633522860000|2021-10-06 12:21:00|207845.5|207695.5|207821.9|207671.9|207847.2|207697.2|207821.5|207671.5|40
1633522870000|2021-10-06 12:21:10|207822|207672|207839.8|207689.8|207842.2|207692.2|207822|207672|35
1633522880000|2021-10-06 12:21:20|207837.9|207687.9|207840.9|207690.9|207841.8|207691.8|207837.2|207687.2|26
1633522890000|2021-10-06 12:21:30|207841.9|207691.9|207838.5|207688.5|207848.6|207698.6|207837.6|207687.6|15
1633522900000|2021-10-06 12:21:40|207839.9|207689.9|207793.6|207643.6|207839.9|207689.9|207792.7|207642.7|34
1633522910000|2021-10-06 12:21:50|207777.7|207627.7|207747.6|207597.6|207787.7|207637.7|207744.2|207594.2|33
1633522920000|2021-10-06 12:22:00|207748.1|207598.1|207786.5|207636.5|207793.6|207643.6|207743|207593|37
1633522930000|2021-10-06 12:22:10|207785.8|207635.8|207786.5|207636.5|207798.3|207648.3|207781.7|207631.7|35
1633522940000|2021-10-06 12:22:20|207787.1|207637.1|207788.1|207638.1|207794.4|207644.4|207786.9|207636.9|34
1633522950000|2021-10-06 12:22:30|207788.8|207638.8|207784.9|207634.9|207791|207641|207784.5|207634.5|31
1633522960000|2021-10-06 12:22:40|207785.2|207635.2|207784.6|207634.6|207790.8|207640.8|207781.7|207631.7|29
1633522970000|2021-10-06 12:22:50|207784.3|207634.3|207731.1|207581.1|207784.3|207634.3|207726.8|207576.8|37
1633522980000|2021-10-06 12:23:00|207728.8|207578.8|207731.7|207581.7|207740.4|207590.4|207707.6|207557.6|37
1633522990000|2021-10-06 12:23:10|207731.3|207581.3|207710.4|207560.4|207737.9|207587.9|207710.4|207560.4|36
1633523000000|2021-10-06 12:23:20|207711|207561|207720.4|207570.4|207734.3|207584.3|207708|207558|33
1633523010000|2021-10-06 12:23:30|207724.1|207574.1|207720.1|207570.1|207731.4|207581.4|207719.1|207569.1|35
1633523020000|2021-10-06 12:23:40|207719.8|207569.8|207741.7|207591.7|207744.1|207594.1|207709.7|207559.7|38
1633523030000|2021-10-06 12:23:50|207738.6|207588.6|207790.4|207640.4|207790.4|207640.4|207738.6|207588.6|32
1633523040000|2021-10-06 12:24:00|207791.9|207641.9|207795.9|207645.9|207803.5|207653.5|207784.7|207634.7|28
1633523050000|2021-10-06 12:24:10|207794.6|207644.6|207747.8|207597.8|207797.2|207647.2|207747.8|207597.8|29
1633523060000|2021-10-06 12:24:20|207748|207598|207760.9|207610.9|207760.9|207610.9|207745.9|207595.9|31
1633523070000|2021-10-06 12:24:30|207756.7|207606.7|207747.2|207597.2|207761.6|207611.6|207741.4|207591.4|35
1633523080000|2021-10-06 12:24:40|207747.5|207597.5|207781.7|207631.7|207785.7|207635.7|207745.2|207595.2|36
1633523090000|2021-10-06 12:24:50|207786.6|207636.6|207791.1|207641.1|207794.5|207694.4|207743.3|207635.4|33
1633523100000|2021-10-06 12:25:00|207789.4|207639.4|207760.8|207610.8|207791.8|207641.8|207760.8|207610.8|34
1633523110000|2021-10-06 12:25:10|207763.4|207613.4|207733.2|207583.2|207770.9|207620.9|207733.2|207583.2|34
1633523120000|2021-10-06 12:25:20|207721.2|207571.2|207700|207550|207721.2|207571.2|207671.9|207521.9|37
1633523130000|2021-10-06 12:25:30|207701|207551|207721.3|207571.3|207738.1|207588.1|207701|207551|33
1633523140000|2021-10-06 12:25:40|207721.6|207571.6|207722.2|207572.2|207722.2|207572.2|207711.9|207561.9|21
1633523150000|2021-10-06 12:25:50|207722.4|207572.4|207715.5|207565.5|207726|207576|207711.3|207561.3|28
1633523160000|2021-10-06 12:26:00|207715.6|207565.6|207693.5|207543.5|207716.9|207566.9|207693.5|207543.5|34
1633523170000|2021-10-06 12:26:10|207695.4|207545.4|207684.8|207534.8|207697|207547|207665.7|207515.7|36
1633523180000|2021-10-06 12:26:20|207680.3|207530.3|207585.7|207435.7|207680.3|207530.3|207583.1|207433.1|27
1633523190000|2021-10-06 12:26:30|207587.3|207437.3|207589.8|207439.8|207594.6|207444.6|207583.2|207433.2|31
1633523200000|2021-10-06 12:26:40|207590.1|207440.1|207558.2|207408.2|207593.7|207443.7|207544.9|207394.9|31
1633523210000|2021-10-06 12:26:50|207540.2|207390.2|207528.3|207378.3|207544.8|207394.8|207526.8|207376.8|34
1633523220000|2021-10-06 12:27:00|207530.5|207380.5|207538.1|207388.1|207538.1|207388.1|207523.3|207373.3|35
1633523230000|2021-10-06 12:27:10|207539.2|207389.2|207535.5|207385.5|207542.5|207392.5|207528.8|207378.8|35
1633523240000|2021-10-06 12:27:20|207535.6|207385.6|207555.4|207405.4|207558.6|207408.6|207535.6|207385.6|34
1633523250000|2021-10-06 12:27:30|207558|207408|207564.3|207414.3|207564.3|207414.3|207552.4|207402.4|30
1633523260000|2021-10-06 12:27:40|207563|207413|207607.2|207457.2|207607.2|207462.1|207512.1|207404|35
1633523270000|2021-10-06 12:27:50|207607.6|207457.6|207617.5|207467.5|207622.6|207472.6|207607.3|207457.3|31
1633523280000|2021-10-06 12:28:00|207617.4|207467.4|207592.4|207442.4|207618.6|207468.6|207584.4|207434.4|31
1633523290000|2021-10-06 12:28:10|207590.8|207440.8|207588.1|207438.1|207606.2|207456.2|207586|207436|31
1633523300000|2021-10-06 12:28:20|207588|207438|207569.3|207419.3|207588|207438|207568.1|207418.1|29
1633523310000|2021-10-06 12:28:30|207568.5|207418.5|207569.5|207419.5|207571.2|207421.2|207545.8|207395.8|36
1633523320000|2021-10-06 12:28:40|207571.6|207421.6|207566.3|207416.3|207581.9|207431.9|207565.3|207415.3|33
1633523330000|2021-10-06 12:28:50|207567.4|207417.4|207571.2|207421.2|207578.3|207428.3|207563|207413|32
1633523340000|2021-10-06 12:29:00|207572|207422|207588.5|207438.5|207610.2|207460.2|207569|207419|32
1633523350000|2021-10-06 12:29:10|207587.3|207437.3|207542.6|207392.6|207587.3|207437.3|207532.5|207382.5|33
1633523360000|2021-10-06 12:29:20|207542.7|207392.7|207561|207411|207563.1|207413.1|207533.6|207383.6|32
1633523370000|2021-10-06 12:29:30|207561.6|207411.6|207561.5|207411.5|207568.5|207463.8|207513.8|207404.5|32
1633523380000|2021-10-06 12:29:40|207561.1|207411.1|207554.3|207404.3|207562.2|207412.2|207543.6|207393.6|36
1633523390000|2021-10-06 12:29:50|207553.5|207403.5|207542.4|207392.4|207560.6|207410.6|207542.4|207392.4|31
1633523400000|2021-10-06 12:30:00|207545.3|207395.3|207532.8|207382.8|207545.3|207395.3|207529|207379|34
1633523410000|2021-10-06 12:30:10|207531.8|207381.8|207511.8|207361.8|207537.5|207387.5|207501.1|207351.1|33
1633523420000|2021-10-06 12:30:20|207511|207361|207534.3|207384.3|207540.7|207390.7|207508.1|207358.1|35
1633523430000|2021-10-06 12:30:30|207535.1|207385.1|207536|207386|207544|207394|207534.6|207384.6|34
1633523440000|2021-10-06 12:30:40|207536.1|207386.1|207539.1|207389.1|207543.2|207393.2|207536.1|207386.1|23
1633523450000|2021-10-06 12:30:50|207539.2|207389.2|207532|207382|207539.2|207389.2|207532|207382|28
1633523460000|2021-10-06 12:31:00|207532.3|207382.3|207537.7|207387.7|207554.7|207404.7|207528.8|207378.8|34
1633523470000|2021-10-06 12:31:10|207539.4|207389.4|207539.2|207389.2|207539.6|207389.6|207533.1|207383.1|30
1633523480000|2021-10-06 12:31:20|207537.8|207387.8|207544.4|207394.4|207549.6|207449|207496.2|207387.8|26
1633523490000|2021-10-06 12:31:30|207544.9|207394.9|207537.9|207387.9|207555.2|207434|207484|207386.1|30
1633523500000|2021-10-06 12:31:40|207536.8|207386.8|207533.1|207383.1|207547.1|207397.1|207532.9|207382.9|30
1633523510000|2021-10-06 12:31:50|207532.2|207382.2|207476.6|207326.6|207534.8|207385.6|207435.6|207326.6|30
1633523520000|2021-10-06 12:32:00|207478|207328|207480.5|207330.5|207486.8|207336.8|207471|207321|36
1633523530000|2021-10-06 12:32:10|207480|207330|207486.8|207336.8|207490.3|207340.3|207480|207330|36
1633523540000|2021-10-06 12:32:20|207484.7|207334.7|207483.8|207333.8|207488.9|207338.9|207471|207321|35
1633523550000|2021-10-06 12:32:30|207484.6|207334.6|207479.7|207329.7|207489.4|207339.4|207475.3|207325.3|31
1633523560000|2021-10-06 12:32:40|207479.2|207329.2|207472.9|207322.9|207488.6|207338.6|207471.7|207321.7|27
1633523570000|2021-10-06 12:32:50|207473.5|207323.5|207351.7|207201.7|207473.5|207323.5|207351.7|207201.7|38
1633523580000|2021-10-06 12:33:00|207351.4|207201.4|207383.5|207233.5|207390.7|207240.7|207349.9|207199.9|38
1633523590000|2021-10-06 12:33:10|207384.3|207234.3|207348.3|207198.3|207385.4|207235.4|207338|207188|34
1633523600000|2021-10-06 12:33:20|207345.4|207195.4|207306.7|207156.7|207345.4|207195.4|207294.6|207144.6|38
1633523610000|2021-10-06 12:33:30|207308.2|207158.2|207292.9|207142.9|207311.5|207161.5|207285.1|207135.1|33
1633523620000|2021-10-06 12:33:40|207292.8|207142.8|207300.6|207150.6|207301.1|207151.1|207285.4|207135.4|32
1633523630000|2021-10-06 12:33:50|207300.8|207150.8|207291.3|207141.3|207300.8|207150.8|207259.1|207109.1|35
1633523640000|2021-10-06 12:34:00|207290.5|207140.5|207257.6|207107.6|207292.2|207142.2|207249.3|207099.3|35
1633523650000|2021-10-06 12:34:10|207258|207108|207272.2|207122.2|207332.5|207201.4|207243.3|207096.6|34
1633523660000|2021-10-06 12:34:20|207265.2|207115.2|207263|207113|207270.4|207160.5|207210.5|207103.1|37
1633523670000|2021-10-06 12:34:30|207250.8|207100.8|207247.1|207097.1|207250.8|207107.7|207157.7|207045.4|36
1633523680000|2021-10-06 12:34:40|207246.3|207096.3|207212.8|207062.8|207248|207098|207212.2|207062.2|34
1633523690000|2021-10-06 12:34:50|207213|207063|207205.3|207055.3|207219.6|207069.6|207205.3|207055.3|35
1633523700000|2021-10-06 12:35:00|207204.6|207054.6|207211.4|207061.4|207214.3|207104.1|207154.1|207045.4|38
1633523710000|2021-10-06 12:35:10|207210.9|207060.9|207282.3|207132.3|207290|207140|207210.9|207060.9|33
1633523720000|2021-10-06 12:35:20|207282.2|207132.2|207304.3|207154.3|207304.5|207154.5|207277.2|207127.2|33
1633523730000|2021-10-06 12:35:30|207303.2|207153.2|207305.3|207155.3|207306.7|207156.7|207296.3|207146.3|30
1633523740000|2021-10-06 12:35:40|207305.2|207155.2|207324.8|207174.8|207339.9|207236.6|207280.7|207155|28
1633523750000|2021-10-06 12:35:50|207315.8|207165.8|207353.7|207203.7|207354.8|207204.8|207310.5|207160.5|33
1633523760000|2021-10-06 12:36:00|207354.3|207204.3|207376.1|207226.1|207381.8|207231.8|207348.1|207198.1|30
1633523770000|2021-10-06 12:36:10|207379|207229|207389.2|207239.2|207389.2|207239.2|207371.2|207221.2|32
1633523780000|2021-10-06 12:36:20|207393.3|207243.3|207375.1|207225.1|207399|207249|207355.4|207205.4|36
1633523790000|2021-10-06 12:36:30|207375|207225|207400.4|207250.4|207400.4|207250.4|207375|207225|32
1633523800000|2021-10-06 12:36:40|207405|207255|207386.5|207236.5|207405|207255|207368.9|207218.9|36
1633523810000|2021-10-06 12:36:50|207386.1|207236.1|207395.1|207245.1|207419.7|207308|207353.2|207235.9|35
1633523820000|2021-10-06 12:37:00|207395.5|207245.5|207384.5|207234.5|207395.8|207245.8|207383|207233|29
1633523830000|2021-10-06 12:37:10|207383.1|207233.1|207401.9|207251.9|207408.7|207258.7|207382.7|207232.7|32
1633523840000|2021-10-06 12:37:20|207407.3|207257.3|207426.4|207276.4|207427.5|207277.5|207405|207255|30
1633523850000|2021-10-06 12:37:30|207426|207276|207398.6|207248.6|207426|207304.8|207354.8|207248.5|33
1633523860000|2021-10-06 12:37:40|207400|207250|207388.5|207238.5|207401|207251|207388.5|207238.5|30
1633523870000|2021-10-06 12:37:50|207389.3|207239.3|207395.2|207245.2|207396|207246|207389.1|207239.1|32
1633523880000|2021-10-06 12:38:00|207393.3|207243.3|207411.6|207261.6|207430|207280|207392.6|207242.6|36
1633523890000|2021-10-06 12:38:10|207412|207262|207456.5|207306.5|207456.5|207306.5|207412|207262|35
1633523900000|2021-10-06 12:38:20|207457.7|207307.7|207450.7|207300.7|207459.8|207309.8|207449.5|207299.5|22
1633523910000|2021-10-06 12:38:30|207451|207301|207455.3|207305.3|207458.7|207308.7|207451|207301|18
1633523920000|2021-10-06 12:38:40|207457.7|207307.7|207461.8|207311.8|207464.2|207314.2|207457.7|207307.7|23
1633523930000|2021-10-06 12:38:50|207461.4|207311.4|207458.2|207308.2|207462.6|207312.6|207458.2|207308.2|23
1633523940000|2021-10-06 12:39:00|207458.3|207308.3|207457.3|207307.3|207459.9|207309.9|207449|207299|25
1633523950000|2021-10-06 12:39:10|207457|207307|207446.3|207296.3|207492.9|207342.9|207439.6|207289.6|34
1633523960000|2021-10-06 12:39:20|207444.8|207294.8|207433.8|207283.8|207445.3|207295.3|207430.2|207280.2|22
1633523970000|2021-10-06 12:39:30|207435.5|207285.5|207427.6|207277.6|207436.3|207286.3|207427.3|207277.3|27
1633523980000|2021-10-06 12:39:40|207429.2|207279.2|207399.3|207249.3|207429.2|207279.2|207391.7|207241.7|38
1633523990000|2021-10-06 12:39:50|207396.2|207246.2|207395|207245|207403.8|207253.8|207394.9|207244.9|35
1633524000000|2021-10-06 12:40:00|207393.5|207243.5|207386.1|207236.1|207395.2|207245.2|207386.1|207236.1|28
1633524010000|2021-10-06 12:40:10|207387.6|207237.6|207394.7|207244.7|207399.5|207249.5|207387.6|207237.6|29
1633524020000|2021-10-06 12:40:20|207395.1|207245.1|207402.2|207252.2|207402.7|207252.7|207394.5|207244.5|28
1633524030000|2021-10-06 12:40:30|207401.7|207251.7|207392.9|207242.9|207401.7|207251.7|207381.3|207231.3|31
1633524040000|2021-10-06 12:40:40|207393.1|207243.1|207392.6|207242.6|207393.9|207243.9|207380.4|207230.4|34
1633524050000|2021-10-06 12:40:50|207392.3|207242.3|207340.5|207190.5|207392.4|207242.4|207336.4|207186.4|37
1633524060000|2021-10-06 12:41:00|207339.2|207189.2|207342|207192|207342.4|207192.4|207326.2|207176.2|38
1633524070000|2021-10-06 12:41:10|207341.3|207191.3|207327.9|207177.9|207345.5|207195.5|207322.3|207172.3|27
1633524080000|2021-10-06 12:41:20|207327.5|207177.5|207314.2|207164.2|207333.6|207183.6|207313.2|207163.2|35
1633524090000|2021-10-06 12:41:30|207307.3|207157.3|207233.8|207183.8|207316.4|207199.7|207230.8|207133.6|33
1633524100000|2021-10-06 12:41:40|207235|207185|207296.2|207146.2|207298.6|207185|207232.7|207134.4|32
1633524110000|2021-10-06 12:41:50|207295.1|207145.1|207235.7|207185.7|207298|207187.8|207233.8|207132|23
1633524120000|2021-10-06 12:42:00|207238|207188|207297.5|207147.5|207299.4|207188|207235.6|207133.2|28
1633524130000|2021-10-06 12:42:10|207295.6|207145.6|207289.1|207139.1|207297|207147|207287.9|207137.9|29
1633524140000|2021-10-06 12:42:20|207288.6|207138.6|207303.9|207153.9|207303.9|207153.9|207284.2|207134.2|30
1633524150000|2021-10-06 12:42:30|207302.6|207152.6|207333.5|207183.5|207337.5|207187.5|207299.7|207149.7|32
1633524160000|2021-10-06 12:42:40|207333.4|207183.4|207318.4|207168.4|207334.8|207184.8|207317.8|207167.8|24
1633524170000|2021-10-06 12:42:50|207321.7|207171.7|207319|207169|207332.8|207182.8|207315.5|207165.5|26
1633524180000|2021-10-06 12:43:00|207316|207166|207307.3|207157.3|207317.4|207167.4|207304.7|207154.7|32
1633524190000|2021-10-06 12:43:10|207308.7|207158.7|207249|207199|207309.1|207199|207247.9|207151|32
1633524200000|2021-10-06 12:43:20|207301|207151|207292.8|207142.8|207301|207199.2|207246.4|207142.8|22
1633524210000|2021-10-06 12:43:30|207292.4|207142.4|207284.2|207134.2|207295.5|207145.5|207273.7|207123.7|27
1633524220000|2021-10-06 12:43:40|207284.6|207134.6|207291.8|207141.8|207295.2|207145.2|207284.3|207134.3|30
1633524230000|2021-10-06 12:43:50|207293.6|207143.6|207284|207134|207293.6|207143.6|207283|207133|32
1633524240000|2021-10-06 12:44:00|207283.9|207133.9|207277.8|207127.8|207288.7|207138.7|207277.4|207127.4|28
1633524250000|2021-10-06 12:44:10|207278.6|207128.6|207186|207036|207278.6|207128.6|207183.8|207033.8|37
1633524260000|2021-10-06 12:44:20|207184.9|207034.9|207204.7|207054.7|207208|207058|207182.1|207032.1|36
1633524270000|2021-10-06 12:44:30|207208.4|207058.4|207239.9|207089.9|207257.6|207107.6|207199.4|207049.4|40
1633524280000|2021-10-06 12:44:40|207241.9|207091.9|207281.2|207131.2|207284.2|207166.6|207216.6|207090.8|38
1633524290000|2021-10-06 12:44:50|207282.5|207132.5|207335.7|207185.7|207339.1|207227.7|207277.7|207129.4|37
1633524300000|2021-10-06 12:45:00|207333.6|207183.6|207326.7|207176.7|207341|207191|207295.8|207145.8|39
1633524310000|2021-10-06 12:45:10|207313.2|207163.2|207329.6|207179.6|207340.4|207190.4|207303.6|207153.6|30
1633524320000|2021-10-06 12:45:20|207341.7|207191.7|207351.5|207201.5|207351.5|207201.5|207338.5|207188.5|31
1633524330000|2021-10-06 12:45:30|207351.6|207201.6|207354.7|207204.7|207369|207219|207346|207196|38
1633524340000|2021-10-06 12:45:40|207350.5|207200.5|207334.7|207184.7|207353.7|207203.7|207332.9|207182.9|33
1633524350000|2021-10-06 12:45:50|207338.4|207188.4|207353.2|207203.2|207354.5|207204.5|207337.3|207187.3|32
1633524360000|2021-10-06 12:46:00|207353.4|207203.4|207344|207194|207361.8|207211.8|207343.6|207193.6|31
1633524370000|2021-10-06 12:46:10|207344.8|207194.8|207354.2|207204.2|207354.2|207204.2|207343.8|207193.8|19
1633524380000|2021-10-06 12:46:20|207358.7|207208.7|207373.9|207223.9|207373.9|207223.9|207352.5|207202.5|31
1633524390000|2021-10-06 12:46:30|207373.3|207223.3|207343.8|207193.8|207378.3|207228.3|207343.8|207193.8|34
1633524400000|2021-10-06 12:46:40|207343.9|207193.9|207340|207190|207364.8|207214.8|207338.6|207188.6|37
1633524410000|2021-10-06 12:46:50|207340.5|207190.5|207372.3|207222.3|207372.3|207222.3|207331|207181|34
1633524420000|2021-10-06 12:47:00|207376.1|207226.1|207383.4|207233.4|207390.3|207240.3|207376.1|207226.1|32
1633524430000|2021-10-06 12:47:10|207379.8|207229.8|207374.6|207224.6|207379.8|207229.8|207374.6|207224.6|22
1633524440000|2021-10-06 12:47:20|207373.6|207223.6|207383.5|207233.5|207385.5|207235.5|207372.8|207222.8|23
1633524450000|2021-10-06 12:47:30|207386.1|207236.1|207374.1|207224.1|207412.7|207262.7|207371.9|207221.9|30
1633524460000|2021-10-06 12:47:40|207373.1|207223.1|207387.2|207237.2|207388.4|207238.4|207371.7|207221.7|25
1633524470000|2021-10-06 12:47:50|207386.1|207236.1|207399.5|207249.5|207402.1|207252.1|207386.1|207236.1|26
1633524480000|2021-10-06 12:48:00|207398.6|207248.6|207432.4|207282.4|207439.9|207289.9|207396.9|207246.9|31
1633524490000|2021-10-06 12:48:10|207430.6|207280.6|207462.7|207312.7|207462.7|207312.7|207430.2|207280.2|39
1633524500000|2021-10-06 12:48:20|207462.5|207312.5|207464.2|207314.2|207465.6|207315.6|207461.9|207311.9|27
1633524510000|2021-10-06 12:48:30|207466.9|207316.9|207461.4|207311.4|207471|207321|207453.9|207303.9|35
1633524520000|2021-10-06 12:48:40|207461.6|207311.6|207455.8|207305.8|207461.6|207311.6|207455.5|207305.5|32
1633524530000|2021-10-06 12:48:50|207454.3|207304.3|207452.2|207302.2|207454.7|207304.7|207449|207299|20
1633524540000|2021-10-06 12:49:00|207453.9|207303.9|207441.7|207291.7|207455.5|207305.5|207435.4|207285.4|36
1633524550000|2021-10-06 12:49:10|207442|207292|207434.8|207284.8|207442.2|207292.2|207428.1|207278.1|30
1633524560000|2021-10-06 12:49:20|207435.1|207285.1|207439.3|207289.3|207439.5|207289.5|207428.7|207278.7|26
1633524570000|2021-10-06 12:49:30|207450.7|207300.7|207448.5|207298.5|207456.7|207306.7|207445.7|207295.7|27
1633524580000|2021-10-06 12:49:40|207448.4|207298.4|207452.4|207302.4|207456.2|207306.2|207448.4|207298.4|27
1633524590000|2021-10-06 12:49:50|207443.1|207293.1|207437.7|207287.7|207443.1|207293.1|207433.3|207283.3|29
1633524600000|2021-10-06 12:50:00|207438.8|207288.8|207429.7|207279.7|207438.8|207288.8|207423.4|207273.4|32
1633524610000|2021-10-06 12:50:10|207431.3|207281.3|207425.3|207275.3|207438.1|207328.2|207378.2|207272.5|30
1633524620000|2021-10-06 12:50:20|207426|207276|207423.8|207273.8|207426.7|207276.7|207422.8|207272.8|22
1633524630000|2021-10-06 12:50:30|207421.3|207271.3|207401|207251|207421.3|207271.3|207387.3|207237.3|34
1633524640000|2021-10-06 12:50:40|207400.6|207250.6|207414.7|207264.7|207414.7|207264.7|207390.3|207240.3|31
1633524650000|2021-10-06 12:50:50|207423.7|207273.7|207354.6|207304.6|207423.7|207306.2|207354.6|207254.3|29
1633524660000|2021-10-06 12:51:00|207405.5|207255.5|207413.9|207263.9|207420.4|207270.4|207405.5|207255.5|35
1633524670000|2021-10-06 12:51:10|207410.9|207260.9|207411.2|207261.2|207412.2|207262.2|207405.1|207255.1|29
1633524680000|2021-10-06 12:51:20|207411.9|207261.9|207445|207295|207446.8|207296.8|207411.9|207261.9|34
1633524690000|2021-10-06 12:51:30|207444.7|207294.7|207453.8|207303.8|207456.2|207306.2|207444.5|207294.5|32
1633524700000|2021-10-06 12:51:40|207456.1|207306.1|207452.6|207302.6|207458.2|207308.2|207452.6|207302.6|26
1633524710000|2021-10-06 12:51:50|207452.3|207302.3|207455.5|207305.5|207461.6|207311.6|207451.4|207301.4|36
1633524720000|2021-10-06 12:52:00|207454.7|207304.7|207465.9|207315.9|207465.9|207315.9|207450.7|207300.7|31
1633524730000|2021-10-06 12:52:10|207464.7|207314.7|207484|207334|207487.8|207337.8|207464.7|207314.7|33
1633524740000|2021-10-06 12:52:20|207485.3|207335.3|207485.2|207335.2|207489.3|207339.3|207483.9|207333.9|28
1633524750000|2021-10-06 12:52:30|207485.8|207335.8|207500|207350|207500.5|207381.6|207431.6|207322.2|35
1633524760000|2021-10-06 12:52:40|207499.4|207349.4|207499.5|207349.5|207506|207356|207496.5|207346.5|35
1633524770000|2021-10-06 12:52:50|207499.7|207349.7|207501.7|207351.7|207502.2|207352.2|207497.1|207347.1|25
1633524780000|2021-10-06 12:53:00|207501.8|207351.8|207508.3|207358.3|207510.5|207360.5|207501.4|207351.4|33
1633524790000|2021-10-06 12:53:10|207507.1|207357.1|207503.6|207353.6|207508.2|207358.2|207496.3|207346.3|30
1633524800000|2021-10-06 12:53:20|207504.4|207354.4|207547.3|207397.3|207551|207401|207501.6|207351.6|32
1633524810000|2021-10-06 12:53:30|207548.7|207398.7|207597.5|207447.5|207600.8|207500|207548.1|207398.7|34
1633524820000|2021-10-06 12:53:40|207599.2|207449.2|207604.9|207454.9|207607.1|207457.1|207598.4|207448.4|31
1633524830000|2021-10-06 12:53:50|207605.6|207455.6|207597.1|207447.1|207606.1|207456.1|207594.4|207444.4|32
1633524840000|2021-10-06 12:54:00|207599.6|207449.6|207600.2|207450.2|207608.6|207503.9|207552.4|207445.6|33
1633524850000|2021-10-06 12:54:10|207600.4|207450.4|207596.5|207446.5|207609|207459|207596.5|207446.5|25
1633524860000|2021-10-06 12:54:20|207598.3|207448.3|207595.4|207445.4|207598.3|207448.3|207591.3|207441.3|22
1633524870000|2021-10-06 12:54:30|207595.5|207445.5|207629.8|207479.8|207646|207496|207593.9|207443.9|34
1633524880000|2021-10-06 12:54:40|207630.1|207480.1|207627.5|207477.5|207641.1|207491.1|207620.9|207470.9|37
1633524890000|2021-10-06 12:54:50|207628.5|207478.5|207643.9|207493.9|207644.9|207494.9|207625.9|207475.9|32
1633524900000|2021-10-06 12:55:00|207642.7|207492.7|207636|207486|207642.7|207492.7|207635.3|207485.3|30
1633524910000|2021-10-06 12:55:10|207635.7|207485.7|207657.4|207507.4|207657.9|207507.9|207635.7|207485.7|27
1633524920000|2021-10-06 12:55:20|207653.3|207503.3|207656.6|207506.6|207659|207509|207646.8|207496.8|32
1633524930000|2021-10-06 12:55:30|207655.2|207505.2|207692.1|207542.1|207715.4|207565.4|207655.2|207505.2|34
1633524940000|2021-10-06 12:55:40|207694|207544|207690.5|207540.5|207694|207544|207684.7|207534.7|27
1633524950000|2021-10-06 12:55:50|207692.4|207542.4|207705.9|207555.9|207705.9|207555.9|207688.1|207538.1|28
1633524960000|2021-10-06 12:56:00|207713.6|207563.6|207688|207538|207714.6|207564.6|207680.7|207530.7|33
1633524970000|2021-10-06 12:56:10|207688.3|207538.3|207638.9|207588.9|207696.4|207588.9|207638.9|207534.9|28
1633524980000|2021-10-06 12:56:20|207690.6|207540.6|207687.8|207537.8|207692.9|207583.4|207632.5|207534.2|19
1633524990000|2021-10-06 12:56:30|207677.7|207527.7|207690.4|207540.4|207692.4|207542.4|207661.3|207511.3|28
1633525000000|2021-10-06 12:56:40|207692.3|207542.3|207713.1|207563.1|207714.9|207564.9|207673.5|207523.5|31
1633525010000|2021-10-06 12:56:50|207713.2|207563.2|207692.1|207542.1|207713.6|207563.6|207692.1|207542.1|26
1633525020000|2021-10-06 12:57:00|207694.3|207544.3|207706.1|207556.1|207706.1|207593.6|207636.7|207535.3|35
1633525030000|2021-10-06 12:57:10|207704.9|207554.9|207662|207512|207704.9|207554.9|207656.8|207506.8|34
1633525040000|2021-10-06 12:57:20|207662.6|207512.6|207676.8|207526.8|207679.2|207552.1|207602.1|207498.2|33
1633525050000|2021-10-06 12:57:30|207672.4|207522.4|207686.5|207536.5|207687.6|207581.7|207631.7|207522.4|35
1633525060000|2021-10-06 12:57:40|207686.1|207536.1|207690.5|207540.5|207692|207542|207685.8|207535.8|29
1633525070000|2021-10-06 12:57:50|207692.7|207542.7|207699.2|207549.2|207699.2|207549.2|207690.5|207540.5|29
1633525080000|2021-10-06 12:58:00|207715.2|207565.2|207698.4|207548.4|207720.2|207570.2|207698.4|207548.4|28
1633525090000|2021-10-06 12:58:10|207696.5|207546.5|207673|207523|207700.9|207550.9|207672.3|207522.3|37
1633525100000|2021-10-06 12:58:20|207675.1|207525.1|207674.7|207524.7|207681.6|207531.6|207671.6|207521.6|34
1633525110000|2021-10-06 12:58:30|207676.2|207526.2|207643.9|207493.9|207677.3|207543|207592.8|207491.1|32
1633525120000|2021-10-06 12:58:40|207644|207494|207648.5|207498.5|207649.9|207499.9|207644|207494|25
1633525130000|2021-10-06 12:58:50|207647.5|207497.5|207652.3|207502.3|207654.9|207504.9|207632.8|207482.8|35
1633525140000|2021-10-06 12:59:00|207653.6|207503.6|207688.1|207538.1|207688.1|207538.1|207650.4|207500.4|37
1633525150000|2021-10-06 12:59:10|207691.8|207541.8|207714.4|207564.4|207714.4|207564.4|207691.8|207541.8|31
1633525160000|2021-10-06 12:59:20|207713.2|207563.2|207712.7|207562.7|207716.9|207566.9|207700|207550|27
1633525170000|2021-10-06 12:59:30|207716.1|207566.1|207738.4|207588.4|207740.8|207590.8|207716.1|207566.1|33
1633525180000|2021-10-06 12:59:40|207737.3|207587.3|207745.7|207595.7|207754.2|207604.2|207734.8|207584.8|34
1633525190000|2021-10-06 12:59:50|207749.4|207599.4|207778.6|207628.6|207784.5|207634.5|207749.4|207599.4|37
1633525200000|2021-10-06 13:00:00|207782.1|207632.1|207782.2|207632.2|207788|207638|207777.5|207627.5|37
1633525210000|2021-10-06 13:00:10|207784|207634|207741.7|207591.7|207790.4|207640.4|207741.7|207591.7|34
1633525220000|2021-10-06 13:00:20|207740.3|207590.3|207735|207585|207744.1|207594.1|207731.1|207581.1|36
1633525230000|2021-10-06 13:00:30|207729.6|207579.6|207590.3|207540.3|207729.6|207579.6|207590.3|207484.7|37
1633525240000|2021-10-06 13:00:40|207589.6|207539.6|207636.2|207486.2|207644.5|207539.6|207589.6|207482.6|32
1633525250000|2021-10-06 13:00:50|207631.8|207481.8|207615.4|207465.4|207637.3|207487.3|207611.8|207461.8|31
1633525260000|2021-10-06 13:01:00|207616|207466|207667|207517|207670.6|207520.6|207616|207466|36
1633525270000|2021-10-06 13:01:10|207667.9|207517.9|207691.6|207541.6|207691.6|207565.5|207615.5|207500.8|38
1633525280000|2021-10-06 13:01:20|207691|207541|207692.7|207542.7|207702.8|207552.8|207688|207538|35
1633525290000|2021-10-06 13:01:30|207699|207549|207710.3|207560.3|207711.7|207561.7|207699|207549|27
1633525300000|2021-10-06 13:01:40|207710.1|207560.1|207706.3|207556.3|207710.1|207560.1|207700.8|207550.8|28
1633525310000|2021-10-06 13:01:50|207706.4|207556.4|207710.5|207560.5|207710.5|207560.5|207706.4|207556.4|26
1633525320000|2021-10-06 13:02:00|207718.9|207568.9|207708.6|207558.6|207730.3|207580.3|207707.1|207557.1|34
1633525330000|2021-10-06 13:02:10|207707.5|207557.5|207711.4|207561.4|207715.6|207565.6|207706.6|207556.6|25
1633525340000|2021-10-06 13:02:20|207711.7|207561.7|207711.6|207561.6|207720.1|207570.1|207710.1|207560.1|30
1633525350000|2021-10-06 13:02:30|207711.2|207561.2|207706.5|207556.5|207711.2|207561.2|207701.2|207551.2|23
1633525360000|2021-10-06 13:02:40|207706.1|207556.1|207670.7|207520.7|207706.1|207556.1|207667.8|207517.8|33
1633525370000|2021-10-06 13:02:50|207671.6|207521.6|207676.9|207526.9|207686.5|207536.5|207671.2|207521.2|34
1633525380000|2021-10-06 13:03:00|207680.1|207530.1|207667.2|207517.2|207680.7|207578|207627.7|207515.8|26
1633525390000|2021-10-06 13:03:10|207667.5|207517.5|207664.4|207514.4|207668.1|207518.1|207661.6|207511.6|29
1633525400000|2021-10-06 13:03:20|207664.5|207514.5|207662.4|207512.4|207667.8|207517.8|207660.1|207510.1|26
1633525410000|2021-10-06 13:03:30|207656.6|207506.6|207637.8|207487.8|207656.6|207506.6|207636.1|207486.1|34
1633525420000|2021-10-06 13:03:40|207639.8|207489.8|207630.5|207480.5|207639.8|207489.8|207627.6|207477.6|29
1633525430000|2021-10-06 13:03:50|207630.9|207480.9|207595.7|207445.7|207637|207487|207595.7|207445.7|31
1633525440000|2021-10-06 13:04:00|207597.9|207447.9|207594.6|207444.6|207601.6|207451.6|207591.7|207441.7|34
1633525450000|2021-10-06 13:04:10|207593.4|207443.4|207616.2|207466.2|207618.1|207468.1|207593.4|207443.4|32
1633525460000|2021-10-06 13:04:20|207617.2|207467.2|207670.5|207520.5|207683.3|207533.3|207617.2|207467.2|37
1633525470000|2021-10-06 13:04:30|207670.1|207520.1|207661.2|207511.2|207683.3|207533.3|207661.2|207511.2|34
1633525480000|2021-10-06 13:04:40|207659.1|207509.1|207671.8|207521.8|207677.1|207527.1|207657.7|207507.7|32
1633525490000|2021-10-06 13:04:50|207674.5|207524.5|207688.5|207538.5|207688.5|207538.5|207670.8|207520.8|29
1633525500000|2021-10-06 13:05:00|207684.5|207534.5|207718.5|207568.5|207722.1|207572.1|207675.1|207525.1|32
1633525510000|2021-10-06 13:05:10|207722.8|207572.8|207743.1|207593.1|207753.1|207603.1|207721.2|207571.2|34
1633525520000|2021-10-06 13:05:20|207742.3|207592.3|207748.4|207598.4|207764.1|207614.1|207738.9|207588.9|29
1633525530000|2021-10-06 13:05:30|207746.8|207596.8|207744|207594|207746.9|207596.9|207742.9|207592.9|26
1633525540000|2021-10-06 13:05:40|207745.8|207595.8|207737.1|207587.1|207745.8|207595.8|207735.9|207585.9|24
1633525550000|2021-10-06 13:05:50|207741.4|207591.4|207733.2|207583.2|207741.4|207631.3|207669.5|207559|36
1633525560000|2021-10-06 13:06:00|207730.5|207580.5|207715.2|207565.2|207730.5|207580.5|207715.2|207565.2|29
1633525570000|2021-10-06 13:06:10|207716.3|207566.3|207685.8|207535.8|207718.9|207568.9|207683.7|207533.7|29
1633525580000|2021-10-06 13:06:20|207687.9|207537.9|207697.6|207547.6|207698.3|207598.9|207648.9|207537.9|33
1633525590000|2021-10-06 13:06:30|207696.9|207546.9|207650.5|207500.5|207700.8|207550.8|207646.1|207496.1|30
1633525600000|2021-10-06 13:06:40|207651.1|207501.1|207659.3|207509.3|207664.6|207514.6|207649.5|207499.5|31
1633525610000|2021-10-06 13:06:50|207655.5|207505.5|207655.4|207505.4|207661.4|207511.4|207654.8|207504.8|28
1633525620000|2021-10-06 13:07:00|207652.4|207502.4|207637.5|207487.5|207652.7|207502.7|207636.4|207486.4|30
1633525630000|2021-10-06 13:07:10|207637.3|207487.3|207646.4|207496.4|207651.9|207501.9|207637.3|207487.3|30
1633525640000|2021-10-06 13:07:20|207647.6|207497.6|207616.1|207466.1|207649.4|207499.4|207615.2|207465.2|33
1633525650000|2021-10-06 13:07:30|207620.7|207470.7|207614.5|207464.5|207646.1|207496.1|207613.5|207463.5|35
1633525660000|2021-10-06 13:07:40|207615.4|207465.4|207604.3|207454.3|207616|207466|207592.8|207442.8|31
1633525670000|2021-10-06 13:07:50|207604.7|207454.7|207598.3|207448.3|207606|207456|207573.1|207423.1|34
1633525680000|2021-10-06 13:08:00|207593.2|207443.2|207635.2|207485.2|207637.4|207509.6|207559.6|207436.5|37
1633525690000|2021-10-06 13:08:10|207638.7|207488.7|207644.7|207494.7|207647.9|207497.9|207637.4|207487.4|25
1633525700000|2021-10-06 13:08:20|207644.8|207494.8|207651.7|207501.7|207652.5|207502.5|207638.7|207488.7|31
1633525710000|2021-10-06 13:08:30|207650|207500|207632.9|207482.9|207651.7|207501.7|207631.5|207481.5|29
1633525720000|2021-10-06 13:08:40|207634.8|207484.8|207643|207493|207644.9|207494.9|207634.8|207484.8|33
1633525730000|2021-10-06 13:08:50|207647|207497|207649.9|207499.9|207660|207510|207644.2|207494.2|33
1633525740000|2021-10-06 13:09:00|207651.4|207501.4|207659.2|207509.2|207661.8|207511.8|207646.4|207496.4|33
1633525750000|2021-10-06 13:09:10|207659.7|207509.7|207725|207575|207725|207584|207634|207509.7|33
1633525760000|2021-10-06 13:09:20|207723|207573|207723|207573|207734.2|207584.2|207720.6|207570.6|35
1633525770000|2021-10-06 13:09:30|207723.3|207573.3|207711.5|207561.5|207723.3|207573.3|207701.4|207551.4|32
1633525780000|2021-10-06 13:09:40|207711.2|207561.2|207702.9|207552.9|207711.2|207561.2|207696.3|207546.3|29
1633525790000|2021-10-06 13:09:50|207703.9|207553.9|207683.8|207533.8|207703.9|207553.9|207683.8|207533.8|26
1633525800000|2021-10-06 13:10:00|207684.4|207534.4|207691|207541|207691|207541|207680.9|207530.9|27
1633525810000|2021-10-06 13:10:10|207693|207543|207691.1|207541.1|207699.5|207549.5|207691.1|207541.1|28
1633525820000|2021-10-06 13:10:20|207691|207541|207659.1|207509.1|207691|207541|207657.1|207507.1|36
1633525830000|2021-10-06 13:10:30|207652.6|207502.6|207652.7|207502.7|207660.9|207510.9|207652|207502|25
1633525840000|2021-10-06 13:10:40|207652.9|207502.9|207643.1|207493.1|207657.2|207507.2|207641.5|207491.5|36
1633525850000|2021-10-06 13:10:50|207642.5|207492.5|207604.2|207454.2|207642.5|207492.5|207603.4|207453.4|39
1633525860000|2021-10-06 13:11:00|207600|207450|207602.9|207452.9|207623.2|207504.5|207554.4|207445.6|36
1633525870000|2021-10-06 13:11:10|207597|207447|207613.7|207463.7|207615.9|207465.9|207595.9|207445.9|26
1633525880000|2021-10-06 13:11:20|207614.8|207464.8|207609.6|207459.6|207614.8|207464.8|207609.4|207459.4|29
1633525890000|2021-10-06 13:11:30|207609.9|207459.9|207597.4|207447.4|207609.9|207459.9|207597.1|207447.1|24
1633525900000|2021-10-06 13:11:40|207597|207447|207603.7|207453.7|207604.9|207454.9|207596.1|207446.1|27
1633525910000|2021-10-06 13:11:50|207603.2|207453.2|207608.8|207458.8|207616.3|207466.3|207603.2|207453.2|32
1633525920000|2021-10-06 13:12:00|207609.1|207459.1|207610.4|207460.4|207610.4|207460.4|207603.5|207453.5|32
1633525930000|2021-10-06 13:12:10|207611.6|207461.6|207634.7|207484.7|207648.1|207498.1|207610.4|207460.4|30
1633525940000|2021-10-06 13:12:20|207634.4|207484.4|207631.3|207481.3|207634.6|207484.6|207631.2|207481.2|30
1633525950000|2021-10-06 13:12:30|207631.8|207481.8|207602.8|207452.8|207633.6|207483.6|207600.5|207450.5|29
1633525960000|2021-10-06 13:12:40|207605.1|207455.1|207606.5|207456.5|207610.8|207460.8|207605.1|207455.1|22
1633525970000|2021-10-06 13:12:50|207606.7|207456.7|207618.6|207468.6|207618.6|207468.6|207605.9|207455.9|28
1633525980000|2021-10-06 13:13:00|207617.8|207467.8|207634.8|207484.8|207644.1|207494.1|207616.2|207466.2|24
1633525990000|2021-10-06 13:13:10|207635.3|207485.3|207633.7|207483.7|207642.7|207492.7|207633.7|207483.7|27
1633526000000|2021-10-06 13:13:20|207633.5|207483.5|207612.2|207462.2|207636.5|207486.5|207610.2|207460.2|28
1633526010000|2021-10-06 13:13:30|207612.3|207462.3|207634.9|207484.9|207635.5|207485.5|207610.8|207460.8|27
1633526020000|2021-10-06 13:13:40|207640.3|207490.3|207628.8|207478.8|207640.3|207490.3|207626.8|207476.8|31
1633526030000|2021-10-06 13:13:50|207626.1|207476.1|207652.8|207502.8|207652.8|207502.8|207626.1|207476.1|33
1633526040000|2021-10-06 13:14:00|207655.1|207505.1|207645|207495|207656.6|207506.6|207642.5|207492.5|27
1633526050000|2021-10-06 13:14:10|207642.3|207492.3|207638.8|207488.8|207643.6|207493.6|207636|207486|33
1633526060000|2021-10-06 13:14:20|207639.2|207489.2|207635.6|207485.6|207643.3|207493.3|207619.2|207469.2|32
1633526070000|2021-10-06 13:14:30|207634.1|207484.1|207622.7|207472.7|207634.1|207484.1|207621.6|207471.6|35
1633526080000|2021-10-06 13:14:40|207623.2|207473.2|207612.7|207462.7|207623.7|207473.7|207612.7|207462.7|26
1633526090000|2021-10-06 13:14:50|207612.4|207462.4|207590.4|207440.4|207613.3|207463.3|207586.6|207436.6|32
1633526100000|2021-10-06 13:15:00|207588.8|207438.8|207593.6|207443.6|207596.3|207446.3|207588.4|207438.4|32
1633526110000|2021-10-06 13:15:10|207597.4|207447.4|207589.6|207439.6|207599.2|207449.2|207588.9|207438.9|31
1633526120000|2021-10-06 13:15:20|207589.9|207439.9|207576.3|207426.3|207592.3|207442.3|207574.7|207424.7|33
1633526130000|2021-10-06 13:15:30|207577.7|207427.7|207601.7|207451.7|207610.5|207460.5|207577.3|207427.3|35
1633526140000|2021-10-06 13:15:40|207604.8|207454.8|207601.2|207451.2|207609.3|207459.3|207600.3|207450.3|29
1633526150000|2021-10-06 13:15:50|207602.5|207452.5|207597.9|207447.9|207603.5|207453.5|207591.9|207441.9|26
1633526160000|2021-10-06 13:16:00|207597.7|207447.7|207602.4|207452.4|207604.8|207454.8|207597.7|207447.7|20
1633526170000|2021-10-06 13:16:10|207603.7|207453.7|207678.5|207528.5|207678.7|207528.7|207603.7|207453.7|33
1633526180000|2021-10-06 13:16:20|207679.6|207529.6|207696|207546|207703.4|207553.4|207676.2|207526.2|31
1633526190000|2021-10-06 13:16:30|207696.9|207546.9|207708.7|207558.7|207713.4|207563.4|207691.2|207541.2|30
1633526200000|2021-10-06 13:16:40|207707.2|207557.2|207709.1|207559.1|207719|207569|207700.1|207550.1|30
1633526210000|2021-10-06 13:16:50|207709.7|207559.7|207700.7|207550.7|207710.5|207560.5|207694.5|207544.5|16
1633526220000|2021-10-06 13:17:00|207697.9|207547.9|207693.6|207543.6|207698.2|207548.2|207691|207541|22
1633526230000|2021-10-06 13:17:10|207694.6|207544.6|207700.6|207550.6|207704.6|207554.6|207692.6|207542.6|24
1633526240000|2021-10-06 13:17:20|207702.5|207552.5|207700.3|207550.3|207705.2|207555.2|207696.1|207546.1|25
1633526250000|2021-10-06 13:17:30|207700.4|207550.4|207715.7|207565.7|207723.2|207573.2|207700.4|207550.4|34
1633526260000|2021-10-06 13:17:40|207715.5|207565.5|207719.3|207569.3|207721|207571|207715.5|207565.5|32
1633526270000|2021-10-06 13:17:50|207718.8|207568.8|207708.2|207558.2|207718.8|207568.8|207701.3|207551.3|31
1633526280000|2021-10-06 13:18:00|207707.4|207557.4|207709.9|207559.9|207710|207560|207705.7|207555.7|17
1633526290000|2021-10-06 13:18:10|207710|207560|207708.3|207558.3|207711|207561|207707.5|207557.5|15
1633526300000|2021-10-06 13:18:20|207708.2|207558.2|207702.8|207552.8|207708.4|207558.4|207700.8|207550.8|22
1633526310000|2021-10-06 13:18:30|207707.5|207557.5|207708.7|207558.7|207709.7|207559.7|207705.5|207555.5|26
1633526320000|2021-10-06 13:18:40|207707.5|207557.5|207708.6|207558.6|207716.2|207566.2|207705.8|207555.8|29
1633526330000|2021-10-06 13:18:50|207706.6|207556.6|207720.7|207570.7|207723.9|207573.9|207705.5|207555.5|30
1633526340000|2021-10-06 13:19:00|207720.1|207570.1|207717.2|207567.2|207723|207573|207716|207566|28
1633526350000|2021-10-06 13:19:10|207717|207567|207718.8|207568.8|207721.8|207571.8|207715.8|207565.8|24
1633526360000|2021-10-06 13:19:20|207720.6|207570.6|207721.5|207571.5|207722.9|207572.9|207715.1|207565.1|26
1633526370000|2021-10-06 13:19:30|207725.4|207575.4|207734.7|207584.7|207735.9|207585.9|207722.4|207572.4|28
1633526380000|2021-10-06 13:19:40|207735.2|207585.2|207735.3|207585.3|207735.9|207585.9|207733.5|207583.5|18
1633526390000|2021-10-06 13:19:50|207735.1|207585.1|207737|207587|207739|207589|207734.2|207584.2|18
1633526400000|2021-10-06 13:20:00|207737.2|207587.2|207732.5|207582.5|207738|207588|207730.7|207580.7|29
1633526410000|2021-10-06 13:20:10|207732.6|207582.6|207745.6|207595.6|207745.6|207595.6|207732.6|207582.6|24
1633526420000|2021-10-06 13:20:20|207745.2|207595.2|207773.6|207623.6|207773.6|207623.6|207743.8|207593.8|35
1633526430000|2021-10-06 13:20:30|207772.9|207622.9|207769.2|207619.2|207773.8|207623.8|207763.1|207613.1|34
1633526440000|2021-10-06 13:20:40|207766.1|207616.1|207766.3|207616.3|207770.6|207620.6|207763.7|207613.7|30
1633526450000|2021-10-06 13:20:50|207767.7|207617.7|207757.8|207607.8|207768|207618|207754.8|207604.8|33
1633526460000|2021-10-06 13:21:00|207757.9|207607.9|207761.1|207611.1|207761.3|207611.3|207757.7|207607.7|23
1633526470000|2021-10-06 13:21:10|207761|207611|207765.8|207615.8|207766.6|207616.6|207759.8|207609.8|24
1633526480000|2021-10-06 13:21:20|207761.3|207611.3|207768.2|207618.2|207800.6|207650.6|207761.3|207611.3|35
1633526490000|2021-10-06 13:21:30|207766.2|207616.2|207776|207626|207777.2|207627.2|207766.2|207616.2|28
1633526500000|2021-10-06 13:21:40|207775.3|207625.3|207775.6|207625.6|207778.6|207628.6|207774.7|207624.7|25
1633526510000|2021-10-06 13:21:50|207775.8|207625.8|207788.2|207638.2|207794.2|207644.2|207775.4|207625.4|23
1633526520000|2021-10-06 13:22:00|207786.9|207636.9|207778.1|207628.1|207786.9|207636.9|207770.1|207620.1|27
1633526530000|2021-10-06 13:22:10|207776.3|207626.3|207828.6|207678.6|207860.6|207710.6|207775.7|207625.7|37
1633526540000|2021-10-06 13:22:20|207819.7|207669.7|207849.9|207699.9|207849.9|207699.9|207815.4|207665.4|33
1633526550000|2021-10-06 13:22:30|207849.7|207699.7|207855.1|207705.1|207862.4|207712.4|207838.8|207688.8|32
1633526560000|2021-10-06 13:22:40|207856|207706|207846.5|207696.5|207856|207706|207844.8|207694.8|25
1633526570000|2021-10-06 13:22:50|207847.7|207697.7|207825.8|207675.8|207848.2|207698.2|207809.8|207659.8|23
1633526580000|2021-10-06 13:23:00|207826.5|207676.5|207827.6|207677.6|207828.3|207678.3|207821.1|207671.1|20
1633526590000|2021-10-06 13:23:10|207827.3|207677.3|207829|207679|207830.1|207680.1|207827.2|207677.2|21
1633526600000|2021-10-06 13:23:20|207828.8|207678.8|207838|207688|207845.8|207695.8|207828.5|207678.5|26
1633526610000|2021-10-06 13:23:30|207850.2|207700.2|207863.2|207713.2|207865|207743.6|207791.5|207688.5|35
1633526620000|2021-10-06 13:23:40|207862.9|207712.9|207881.5|207731.5|207881.5|207731.5|207862.9|207712.9|27
1633526630000|2021-10-06 13:23:50|207885.9|207735.9|207880.2|207730.2|207889.5|207739.5|207877.8|207727.8|18
1633526640000|2021-10-06 13:24:00|207877.7|207727.7|207896.3|207746.3|207896.3|207746.3|207864.8|207714.8|23
1633526650000|2021-10-06 13:24:10|207894.9|207744.9|207901|207751|207904.8|207754.8|207892.8|207742.8|32
1633526660000|2021-10-06 13:24:20|207901.4|207751.4|207908|207758|207908.6|207758.6|207901.4|207751.4|33
1633526670000|2021-10-06 13:24:30|207907.6|207757.6|207912.4|207762.4|207914.2|207764.2|207906.5|207756.5|29
1633526680000|2021-10-06 13:24:40|207927.3|207777.3|207934|207784|207940.7|207790.7|207927.3|207777.3|33
1633526690000|2021-10-06 13:24:50|207934.2|207784.2|207944|207794|207945.4|207795.4|207915.6|207765.6|34
1633526700000|2021-10-06 13:25:00|207946|207796|207894.1|207744.1|207946|207796|207894.1|207744.1|36
1633526710000|2021-10-06 13:25:10|207897.4|207747.4|207901.2|207751.2|207903.7|207753.7|207897.4|207747.4|36
1633526720000|2021-10-06 13:25:20|207900.9|207750.9|207920.4|207770.4|207925.9|207775.9|207899.6|207749.6|26
1633526730000|2021-10-06 13:25:30|207923.4|207773.4|207922.6|207772.6|207923.9|207773.9|207921.4|207771.4|19
1633526740000|2021-10-06 13:25:40|207924.7|207774.7|207920.3|207770.3|207925.1|207775.1|207920.3|207770.3|28
1633526750000|2021-10-06 13:25:50|207923.4|207773.4|207926.2|207776.2|207927.8|207777.8|207905|207755|25
1633526760000|2021-10-06 13:26:00|207914.8|207764.8|207900.3|207750.3|207914.8|207764.8|207898.6|207748.6|34
1633526770000|2021-10-06 13:26:10|207901.9|207751.9|207877.5|207727.5|207918.5|207768.5|207872.6|207722.6|33
1633526780000|2021-10-06 13:26:20|207875.2|207725.2|207871.9|207721.9|207875.2|207773.6|207823.6|207720.3|24
1633526790000|2021-10-06 13:26:30|207871.8|207721.8|207866.8|207716.8|207893.6|207743.6|207866.8|207716.8|23
1633526800000|2021-10-06 13:26:40|207864.7|207714.7|207865.1|207715.1|207869.1|207719.1|207859.4|207709.4|35
1633526810000|2021-10-06 13:26:50|207864.4|207714.4|207912|207762|207913.3|207763.3|207864.4|207714.4|30
1633526820000|2021-10-06 13:27:00|207912.2|207762.2|207931.9|207781.9|207936.7|207786.7|207910.1|207760.1|27
1633526830000|2021-10-06 13:27:10|207931|207781|207954.8|207804.8|207960|207810|207930.7|207780.7|26
1633526840000|2021-10-06 13:27:20|207955.5|207805.5|207956.6|207806.6|207960.3|207860.9|207910.9|207804|24
1633526850000|2021-10-06 13:27:30|207957.1|207807.1|207959.7|207809.7|207959.7|207861.9|207911|207797.3|36
1633526860000|2021-10-06 13:27:40|207958.4|207808.4|207987.3|207837.3|207991.5|207841.5|207957.4|207807.4|29
1633526870000|2021-10-06 13:27:50|207987.2|207837.2|207985.4|207835.4|207987.2|207837.2|207979.9|207829.9|24
1633526880000|2021-10-06 13:28:00|207984.8|207834.8|207971.3|207821.3|207987.3|207837.3|207964.8|207814.8|28
1633526890000|2021-10-06 13:28:10|207970|207820|207953.5|207803.5|207970.7|207870.1|207919.8|207802.8|26
1633526900000|2021-10-06 13:28:20|207954|207804|207939.4|207789.4|207954.2|207804.2|207938.3|207788.3|29
1633526910000|2021-10-06 13:28:30|207939|207789|207936.1|207786.1|207939|207789|207929.1|207779.1|31
1633526920000|2021-10-06 13:28:40|207935.3|207785.3|207917.9|207767.9|207935.3|207785.3|207912.2|207762.2|31
1633526930000|2021-10-06 13:28:50|207919|207769|207903.3|207753.3|207923.7|207773.7|207903.3|207753.3|26
1633526940000|2021-10-06 13:29:00|207902.4|207752.4|207895.1|207745.1|207907.4|207757.4|207895.1|207745.1|28
1633526950000|2021-10-06 13:29:10|207896.9|207746.9|207874.9|207724.9|207898.2|207797.9|207842.2|207724.6|30
1633526960000|2021-10-06 13:29:20|207875.6|207725.6|207875.2|207725.2|207876.9|207726.9|207874.9|207724.9|14
1633526970000|2021-10-06 13:29:30|207874.4|207724.4|207903.6|207753.6|207905.6|207755.6|207874.4|207724.4|36
1633526980000|2021-10-06 13:29:40|207905.7|207755.7|207894.7|207744.7|207905.7|207755.7|207874.1|207724.1|35
1633526990000|2021-10-06 13:29:50|207894.9|207744.9|207890|207740|207895.2|207745.2|207886.7|207736.7|32
1633527000000|2021-10-06 13:30:00|207895.9|207745.9|207855.6|207705.6|207897.4|207747.4|207853.4|207703.4|39
1633527010000|2021-10-06 13:30:10|207853.5|207703.5|207848|207698|207853.5|207703.5|207836.9|207686.9|33
1633527020000|2021-10-06 13:30:20|207847.9|207697.9|207858.8|207708.8|207858.8|207708.8|207842.9|207692.9|36
1633527030000|2021-10-06 13:30:30|207857.9|207707.9|207896.1|207746.1|207902.4|207752.4|207855|207705|37
1633527040000|2021-10-06 13:30:40|207895.9|207745.9|207901.5|207751.5|207901.5|207751.5|207862.4|207712.4|39
1633527050000|2021-10-06 13:30:50|207901.8|207751.8|207922|207772|207922|207772|207901.8|207751.8|37
1633527060000|2021-10-06 13:31:00|207923.5|207773.5|207929.2|207779.2|207929.2|207779.2|207905.4|207755.4|38
1633527070000|2021-10-06 13:31:10|207932.7|207782.7|207941.3|207791.3|207942.7|207792.7|207918.6|207768.6|38
1633527080000|2021-10-06 13:31:20|207938.8|207788.8|207943.6|207793.6|207943.6|207793.6|207937.2|207787.2|36
1633527090000|2021-10-06 13:31:30|207942.4|207792.4|207909.5|207759.5|207944.5|207794.5|207901.4|207751.4|36
1633527100000|2021-10-06 13:31:40|207910|207760|207894.5|207744.5|207910|207794.5|207844.5|207728.8|39
1633527110000|2021-10-06 13:31:50|207897.7|207747.7|207889.3|207739.3|207900.8|207750.8|207883.3|207733.3|33
1633527120000|2021-10-06 13:32:00|207881.7|207731.7|207888|207738|207904.5|207754.5|207881.7|207731.7|38
1633527130000|2021-10-06 13:32:10|207891|207741|207853.9|207703.9|207891|207741|207839|207689|40
1633527140000|2021-10-06 13:32:20|207855.3|207705.3|207781.9|207631.9|207855.3|207705.3|207777.4|207627.4|38
1633527150000|2021-10-06 13:32:30|207778.9|207628.9|207746.2|207596.2|207793.8|207643.8|207740.5|207590.5|37
1633527160000|2021-10-06 13:32:40|207742.1|207592.1|207725|207575|207759.9|207609.9|207709.4|207559.4|35
1633527170000|2021-10-06 13:32:50|207725.3|207575.3|207667.4|207517.4|207727.2|207577.2|207667.4|207517.4|31
1633527180000|2021-10-06 13:33:00|207668.7|207518.7|207672.7|207522.7|207679.5|207529.5|207664.1|207514.1|37
1633527190000|2021-10-06 13:33:10|207672.4|207522.4|207645.6|207495.6|207675.7|207525.7|207645.6|207495.6|36
1633527200000|2021-10-06 13:33:20|207645|207495|207652.9|207502.9|207666.3|207516.3|207641.2|207491.2|37
1633527210000|2021-10-06 13:33:30|207653|207503|207721.1|207571.1|207729|207579|207653|207503|39
1633527220000|2021-10-06 13:33:40|207717.6|207567.6|207725.1|207575.1|207725.1|207575.1|207712.5|207562.5|34
1633527230000|2021-10-06 13:33:50|207724.7|207574.7|207755|207605|207759.4|207609.4|207722.2|207572.2|29
1633527240000|2021-10-06 13:34:00|207755.9|207605.9|207721.3|207571.3|207759.5|207609.5|207717.7|207567.7|35
1633527250000|2021-10-06 13:34:10|207721.9|207571.9|207718.2|207568.2|207736.6|207586.6|207717.3|207567.3|37
1633527260000|2021-10-06 13:34:20|207715.5|207565.5|207729.6|207579.6|207751.8|207601.8|207715.5|207565.5|37
1633527270000|2021-10-06 13:34:30|207729.7|207579.7|207741.8|207591.8|207747.4|207597.4|207721.4|207571.4|37
1633527280000|2021-10-06 13:34:40|207740.6|207590.6|207756.5|207606.5|207760.6|207610.6|207740|207590|27
1633527290000|2021-10-06 13:34:50|207757.4|207607.4|207722.1|207572.1|207757.4|207607.4|207711|207561|34
1633527300000|2021-10-06 13:35:00|207719|207569|207667.8|207517.8|207719|207569|207645|207495|39
1633527310000|2021-10-06 13:35:10|207669.5|207519.5|207656.2|207506.2|207671.2|207521.2|207646.1|207496.1|38
1633527320000|2021-10-06 13:35:20|207656.8|207506.8|207662.5|207512.5|207670.4|207520.4|207656.8|207506.8|37
1633527330000|2021-10-06 13:35:30|207644.4|207494.4|207598.5|207448.5|207644.4|207494.4|207591.4|207441.4|40
1633527340000|2021-10-06 13:35:40|207600.4|207450.4|207599.4|207449.4|207621|207471|207599|207449|35
1633527350000|2021-10-06 13:35:50|207598.8|207448.8|207608.2|207458.2|207611.9|207461.9|207598.2|207448.2|39
1633527360000|2021-10-06 13:36:00|207608.4|207458.4|207601.9|207451.9|207624.3|207474.3|207600.9|207450.9|36
1633527370000|2021-10-06 13:36:10|207601.1|207451.1|207588.8|207438.8|207601.1|207451.1|207584.6|207434.6|37
1633527380000|2021-10-06 13:36:20|207587.5|207437.5|207618.1|207468.1|207625.7|207475.7|207587.5|207437.5|39
1633527390000|2021-10-06 13:36:30|207620.2|207470.2|207588.3|207438.3|207626.7|207476.7|207583.2|207433.2|36
1633527400000|2021-10-06 13:36:40|207587.7|207437.7|207584.9|207434.9|207588.7|207438.7|207579.9|207429.9|32
1633527410000|2021-10-06 13:36:50|207580.9|207430.9|207624.4|207474.4|207624.4|207474.4|207575.8|207425.8|36
1633527420000|2021-10-06 13:37:00|207625.5|207475.5|207583.5|207433.5|207625.5|207482.3|207532.3|207430.3|32
1633527430000|2021-10-06 13:37:10|207584.7|207434.7|207571.7|207421.7|207584.7|207434.7|207557.8|207407.8|36
1633527440000|2021-10-06 13:37:20|207571.4|207421.4|207567.8|207417.8|207573.6|207423.6|207567.8|207417.8|32
1633527450000|2021-10-06 13:37:30|207557.2|207407.2|207576.1|207426.1|207576.9|207426.9|207550.5|207400.5|33
1633527460000|2021-10-06 13:37:40|207575.7|207425.7|207571.2|207421.2|207578.5|207476|207526|207421.1|31
1633527470000|2021-10-06 13:37:50|207571.6|207421.6|207566.3|207416.3|207576.9|207426.9|207565.7|207415.7|31
1633527480000|2021-10-06 13:38:00|207560|207410|207566.2|207416.2|207567.8|207417.8|207552.7|207402.7|27
1633527490000|2021-10-06 13:38:10|207565.6|207415.6|207594|207444|207596.2|207446.2|207564.3|207414.3|37
1633527500000|2021-10-06 13:38:20|207591.8|207441.8|207588.5|207438.5|207616.7|207466.7|207587.9|207437.9|31
1633527510000|2021-10-06 13:38:30|207589.4|207439.4|207597.5|207447.5|207599.6|207485.1|207535.1|207432.2|34
1633527520000|2021-10-06 13:38:40|207598.7|207448.7|207611.7|207461.7|207612.6|207462.6|207562.3|207412.3|37
1633527530000|2021-10-06 13:38:50|207612|207462|207630|207480|207630|207480|207611.3|207461.3|31
1633527540000|2021-10-06 13:39:00|207630.1|207480.1|207584.7|207434.7|207630.1|207480.1|207584.7|207434.7|32
1633527550000|2021-10-06 13:39:10|207583.5|207433.5|207582|207432|207588.2|207438.2|207580.2|207430.2|36
1633527560000|2021-10-06 13:39:20|207578.1|207428.1|207567|207417|207578.1|207428.1|207561.8|207411.8|35
1633527570000|2021-10-06 13:39:30|207563.3|207413.3|207579.5|207429.5|207579.5|207429.5|207561.7|207411.7|36
1633527580000|2021-10-06 13:39:40|207580.7|207430.7|207585.8|207435.8|207587.9|207437.9|207569.5|207419.5|34
1633527590000|2021-10-06 13:39:50|207584|207434|207599.6|207449.6|207615.6|207465.6|207584|207434|30
1633527600000|2021-10-06 13:40:00|207597|207447|207567.7|207417.7|207597.5|207486|207536|207408.3|38
1633527610000|2021-10-06 13:40:10|207568.2|207418.2|207568.2|207418.2|207579|207429|207557.2|207407.2|38
1633527620000|2021-10-06 13:40:20|207556.8|207406.8|207547.8|207397.8|207557.1|207407.1|207547.1|207397.1|37
1633527630000|2021-10-06 13:40:30|207548.6|207398.6|207533.9|207383.9|207553.3|207403.3|207530.2|207380.2|39
1633527640000|2021-10-06 13:40:40|207487.8|207437.8|207516.8|207366.8|207533.1|207440.1|207487.8|207366.8|34
1633527650000|2021-10-06 13:40:50|207514.8|207364.8|207516.9|207366.9|207518.3|207368.3|207511.1|207361.1|35
1633527660000|2021-10-06 13:41:00|207517|207367|207528.8|207378.8|207540.3|207390.3|207517|207367|34
1633527670000|2021-10-06 13:41:10|207528.4|207378.4|207516.9|207366.9|207531|207381|207511.8|207361.8|34
1633527680000|2021-10-06 13:41:20|207515.9|207365.9|207501.4|207351.4|207518.9|207368.9|207501.4|207351.4|35
1633527690000|2021-10-06 13:41:30|207503.1|207353.1|207509.8|207359.8|207510.6|207360.6|207496.3|207346.3|38
1633527700000|2021-10-06 13:41:40|207511.2|207361.2|207530.8|207380.8|207548.9|207398.9|207511.2|207361.2|40
1633527710000|2021-10-06 13:41:50|207540|207390|207541|207391|207542.2|207392.2|207533.8|207383.8|32
1633527720000|2021-10-06 13:42:00|207541.6|207391.6|207534.2|207384.2|207549.6|207399.6|207511.3|207361.3|38
1633527730000|2021-10-06 13:42:10|207534.3|207384.3|207498.8|207348.8|207542.6|207432.9|207482.9|207348.8|36
1633527740000|2021-10-06 13:42:20|207500.8|207350.8|207503.2|207353.2|207510.4|207360.4|207500.8|207350.8|27
1633527750000|2021-10-06 13:42:30|207502.4|207352.4|207552.6|207402.6|207557.5|207407.5|207502.4|207352.4|38
1633527760000|2021-10-06 13:42:40|207554.9|207404.9|207547.6|207397.6|207556.1|207406.1|207539.6|207389.6|39
1633527770000|2021-10-06 13:42:50|207547.7|207397.7|207544.5|207394.5|207555.9|207405.9|207538.9|207388.9|34
1633527780000|2021-10-06 13:43:00|207543.5|207393.5|207539|207389|207546.3|207396.3|207536.4|207386.4|36
1633527790000|2021-10-06 13:43:10|207541.2|207391.2|207556.5|207406.5|207556.5|207406.5|207537.3|207387.3|32
1633527800000|2021-10-06 13:43:20|207555.9|207405.9|207569.6|207419.6|207570.9|207420.9|207551.5|207401.5|35
1633527810000|2021-10-06 13:43:30|207570.4|207420.4|207586.7|207436.7|207586.7|207436.7|207567.7|207417.7|37
1633527820000|2021-10-06 13:43:40|207588.4|207438.4|207590.7|207440.7|207593.2|207443.2|207581.8|207431.8|31
1633527830000|2021-10-06 13:43:50|207588.7|207438.7|207570.7|207420.7|207589.3|207439.3|207569.6|207419.6|31
1633527840000|2021-10-06 13:44:00|207571.8|207421.8|207542.2|207392.2|207573.4|207423.4|207541.6|207391.6|32
1633527850000|2021-10-06 13:44:10|207544.7|207394.7|207548.9|207398.9|207559.9|207409.9|207541.3|207391.3|37
1633527860000|2021-10-06 13:44:20|207548.6|207398.6|207498.8|207348.8|207548.6|207445.4|207477.9|207347.4|37
1633527870000|2021-10-06 13:44:30|207499.4|207349.4|207492.6|207342.6|207499.8|207349.8|207485.4|207335.4|32
1633527880000|2021-10-06 13:44:40|207493.8|207343.8|207427.7|207377.7|207506.6|207377.7|207427|207315.5|37
1633527890000|2021-10-06 13:44:50|207427.6|207377.6|207455.2|207305.2|207478.8|207377.6|207427.6|207302.3|37
1633527900000|2021-10-06 13:45:00|207453.4|207303.4|207455.3|207305.3|207465.7|207362.7|207412.7|207302.4|36
1633527910000|2021-10-06 13:45:10|207455.8|207305.8|207479.3|207329.3|207483.3|207333.3|207453.4|207303.4|38
1633527920000|2021-10-06 13:45:20|207479.6|207329.6|207507.9|207357.9|207535.9|207385.9|207478.4|207328.4|39
1633527930000|2021-10-06 13:45:30|207509.5|207359.5|207488.8|207338.8|207512.6|207362.6|207484.9|207334.9|38
1633527940000|2021-10-06 13:45:40|207492.9|207342.9|207517.2|207367.2|207519.9|207369.9|207491.7|207341.7|37
1633527950000|2021-10-06 13:45:50|207517|207367|207528|207378|207534.6|207384.6|207516.2|207366.2|30
1633527960000|2021-10-06 13:46:00|207531|207381|207540.3|207390.3|207545.3|207395.3|207530.1|207380.1|39
1633527970000|2021-10-06 13:46:10|207540.6|207390.6|207566.8|207416.8|207572.9|207422.9|207532.5|207382.5|38
1633527980000|2021-10-06 13:46:20|207565.8|207415.8|207571.3|207421.3|207578.8|207428.8|207561|207411|34
1633527990000|2021-10-06 13:46:30|207570.4|207420.4|207572.6|207422.6|207576.3|207426.3|207547.5|207397.5|35
1633528000000|2021-10-06 13:46:40|207573.6|207423.6|207587|207437|207587.1|207437.1|207562|207412|35
1633528010000|2021-10-06 13:46:50|207589.8|207439.8|207584.5|207434.5|207598.3|207448.3|207583.7|207433.7|39
1633528020000|2021-10-06 13:47:00|207586|207436|207589.7|207439.7|207592.2|207442.2|207583|207433|37
1633528030000|2021-10-06 13:47:10|207589.5|207439.5|207583.5|207433.5|207589.6|207439.6|207574|207424|36
1633528040000|2021-10-06 13:47:20|207583.8|207433.8|207583.3|207433.3|207597.5|207447.5|207566.2|207416.2|37
1633528050000|2021-10-06 13:47:30|207584.3|207434.3|207568.8|207418.8|207611.5|207461.5|207568.8|207418.8|37
1633528060000|2021-10-06 13:47:40|207553.4|207403.4|207557.5|207407.5|207562.7|207412.7|207550.3|207400.3|31
1633528070000|2021-10-06 13:47:50|207559.6|207409.6|207526|207376|207565.9|207415.9|207521.1|207371.1|27
1633528080000|2021-10-06 13:48:00|207524.3|207374.3|207500|207350|207525.3|207375.3|207499.6|207349.6|38
1633528090000|2021-10-06 13:48:10|207498.9|207348.9|207458.2|207308.2|207500.3|207350.3|207456.7|207306.7|35
1633528100000|2021-10-06 13:48:20|207457.8|207307.8|207454.8|207304.8|207458.5|207308.5|207449.6|207299.6|34
1633528110000|2021-10-06 13:48:30|207452.9|207302.9|207486.2|207336.2|207491.6|207341.6|207452.9|207302.9|34
1633528120000|2021-10-06 13:48:40|207488.2|207338.2|207490.2|207340.2|207492.4|207342.4|207487.7|207337.7|32
1633528130000|2021-10-06 13:48:50|207489.5|207339.5|207490.7|207340.7|207499.3|207349.3|207489.5|207339.5|34
1633528140000|2021-10-06 13:49:00|207490.2|207340.2|207480.2|207330.2|207490.7|207340.7|207459.6|207309.6|38
1633528150000|2021-10-06 13:49:10|207489|207339|207490.8|207340.8|207492.7|207342.7|207486.6|207336.6|35
1633528160000|2021-10-06 13:49:20|207487.1|207337.1|207489|207339|207497.2|207347.2|207487.1|207337.1|29
1633528170000|2021-10-06 13:49:30|207489.4|207339.4|207491.5|207341.5|207493|207343|207488.2|207338.2|26
1633528180000|2021-10-06 13:49:40|207491.8|207341.8|207491.6|207341.6|207492.9|207342.9|207490.5|207340.5|23
1633528190000|2021-10-06 13:49:50|207491.7|207341.7|207493.5|207343.5|207496.6|207381.4|207428.7|207330.9|30
1633528200000|2021-10-06 13:50:00|207492.9|207342.9|207493.5|207343.5|207497.9|207347.9|207491.8|207341.8|37
1633528210000|2021-10-06 13:50:10|207493.4|207343.4|207568.8|207418.8|207568.8|207418.8|207491.9|207341.9|31
1633528220000|2021-10-06 13:50:20|207572.3|207422.3|207522.5|207372.5|207576.8|207426.8|207474.5|207369.7|32
1633528230000|2021-10-06 13:50:30|207522.7|207372.7|207453.7|207303.7|207524|207374|207419.9|207298|37
1633528240000|2021-10-06 13:50:40|207454.4|207304.4|207479.7|207329.7|207479.7|207329.7|207451.3|207301.3|39
1633528250000|2021-10-06 13:50:50|207484|207334|207473.7|207323.7|207484|207334|207473.7|207323.7|32
1633528260000|2021-10-06 13:51:00|207474.6|207324.6|207481.6|207331.6|207481.6|207331.6|207467.4|207317.4|28
1633528270000|2021-10-06 13:51:10|207480.3|207330.3|207488.1|207338.1|207490.9|207340.9|207479.1|207329.1|32
1633528280000|2021-10-06 13:51:20|207486.6|207336.6|207492|207342|207496.4|207346.4|207484.7|207334.7|29
1633528290000|2021-10-06 13:51:30|207493.8|207343.8|207493.9|207343.9|207505.8|207395.6|207445.6|207338.4|31
1633528300000|2021-10-06 13:51:40|207494.4|207344.4|207493.9|207343.9|207498.6|207348.6|207492.2|207342.2|32
1633528310000|2021-10-06 13:51:50|207493.3|207343.3|207486.6|207336.6|207496.8|207346.8|207481.2|207331.2|34
1633528320000|2021-10-06 13:52:00|207486|207336|207464.9|207314.9|207489.5|207363.3|207413.3|207310.2|36
1633528330000|2021-10-06 13:52:10|207464.8|207314.8|207462.9|207312.9|207464.8|207314.8|207447.3|207297.3|39
1633528340000|2021-10-06 13:52:20|207466.3|207316.3|207472.7|207322.7|207479.6|207329.6|207464.2|207314.2|33
1633528350000|2021-10-06 13:52:30|207472.4|207322.4|207468.2|207318.2|207476.7|207326.7|207461.3|207311.3|32
1633528360000|2021-10-06 13:52:40|207470.2|207320.2|207474.7|207324.7|207487.2|207337.2|207468.6|207318.6|29
1633528370000|2021-10-06 13:52:50|207475.1|207325.1|207472.8|207322.8|207476.3|207371.8|207420.3|207300.8|33
1633528380000|2021-10-06 13:53:00|207478.1|207328.1|207470|207320|207478.5|207328.5|207469.6|207319.6|31
1633528390000|2021-10-06 13:53:10|207470.8|207320.8|207488.1|207338.1|207492.8|207342.8|207457.3|207307.3|38
1633528400000|2021-10-06 13:53:20|207486.5|207336.5|207495.9|207345.9|207496.8|207346.8|207486.2|207336.2|34
1633528410000|2021-10-06 13:53:30|207496.2|207346.2|207504.9|207354.9|207508.9|207358.9|207493.5|207343.5|31
1633528420000|2021-10-06 13:53:40|207532|207382|207523.6|207373.6|207583.8|207433.8|207517.1|207367.1|39
1633528430000|2021-10-06 13:53:50|207524.2|207374.2|207536.6|207386.6|207537|207387|207524.1|207374.1|34
1633528440000|2021-10-06 13:54:00|207529.2|207379.2|207585.8|207435.8|207586.9|207436.9|207528.5|207378.5|33
1633528450000|2021-10-06 13:54:10|207588.4|207438.4|207562.7|207412.7|207642.2|207492.2|207537.9|207387.9|39
1633528460000|2021-10-06 13:54:20|207563|207413|207580.8|207430.8|207610.4|207460.4|207553.5|207403.5|39
1633528470000|2021-10-06 13:54:30|207585.7|207435.7|207613|207463|207613|207463|207577.3|207427.3|39
1633528480000|2021-10-06 13:54:40|207605.2|207455.2|207556.4|207406.4|207624|207474|207556.4|207406.4|39
1633528490000|2021-10-06 13:54:50|207554.8|207404.8|207536.7|207386.7|207560.2|207410.2|207519.3|207369.3|38
1633528500000|2021-10-06 13:55:00|207532.4|207382.4|207503|207353|207537.6|207387.6|207496.2|207346.2|34
1633528510000|2021-10-06 13:55:10|207504|207354|207500|207350|207513.6|207400.7|207448.7|207346.7|39
1633528520000|2021-10-06 13:55:20|207501.7|207351.7|207582.3|207432.3|207585.5|207435.5|207498.8|207348.8|37
1633528530000|2021-10-06 13:55:30|207579.1|207429.1|207560.4|207410.4|207583.8|207433.8|207558.1|207408.1|37
1633528540000|2021-10-06 13:55:40|207561.9|207411.9|207542.4|207392.4|207561.9|207411.9|207528.7|207378.7|38
1633528550000|2021-10-06 13:55:50|207542.1|207392.1|207578.4|207428.4|207601.7|207451.7|207540.7|207390.7|38
1633528560000|2021-10-06 13:56:00|207581.6|207431.6|207630|207480|207634.9|207520.2|207570.2|207430.6|38
1633528570000|2021-10-06 13:56:10|207623.6|207473.6|207581.2|207431.2|207623.6|207473.6|207577|207427|36
1633528580000|2021-10-06 13:56:20|207581.6|207431.6|207585.6|207435.6|207617|207467|207581.6|207431.6|34
1633528590000|2021-10-06 13:56:30|207589.2|207439.2|207627.5|207477.5|207630.5|207480.5|207581.6|207431.6|38
1633528600000|2021-10-06 13:56:40|207625.8|207475.8|207625.5|207475.5|207652.9|207502.9|207618.5|207468.5|38
1633528610000|2021-10-06 13:56:50|207631.8|207481.8|207609|207459|207631.8|207481.8|207605.3|207455.3|38
1633528620000|2021-10-06 13:57:00|207607.2|207457.2|207614.7|207464.7|207619.9|207469.9|207607.2|207457.2|38
1633528630000|2021-10-06 13:57:10|207614.3|207464.3|207611.2|207461.2|207616.4|207466.4|207602.4|207452.4|35
1633528640000|2021-10-06 13:57:20|207611.8|207461.8|207613.2|207463.2|207622.3|207472.3|207605.3|207455.3|35
1633528650000|2021-10-06 13:57:30|207612.4|207462.4|207580|207430|207614.6|207464.6|207579.1|207429.1|36
1633528660000|2021-10-06 13:57:40|207581.2|207431.2|207593.1|207443.1|207601.1|207451.1|207580.2|207430.2|40
1633528670000|2021-10-06 13:57:50|207593.2|207443.2|207612.4|207462.4|207616.2|207466.2|207592.6|207442.6|39
1633528680000|2021-10-06 13:58:00|207610.3|207460.3|207601.9|207451.9|207616.9|207507.4|207557.4|207448.9|33
1633528690000|2021-10-06 13:58:10|207600.8|207450.8|207589.9|207439.9|207610.2|207460.2|207589.5|207439.5|36
1633528700000|2021-10-06 13:58:20|207590.9|207440.9|207614.3|207464.3|207615.2|207465.2|207583|207433|34
1633528710000|2021-10-06 13:58:30|207614.2|207464.2|207598.3|207448.3|207615.9|207465.9|207598.3|207448.3|38
1633528720000|2021-10-06 13:58:40|207599.7|207449.7|207599.6|207449.6|207614.1|207464.1|207598.7|207448.7|30
1633528730000|2021-10-06 13:58:50|207597.5|207447.5|207584.3|207434.3|207614|207464|207578.7|207428.7|29
1633528740000|2021-10-06 13:59:00|207584|207434|207588.1|207438.1|207588.1|207438.1|207583.3|207433.3|23
1633528750000|2021-10-06 13:59:10|207587.9|207437.9|207606.5|207456.5|207618.1|207513.7|207563.7|207437.9|32
1633528760000|2021-10-06 13:59:20|207607.2|207457.2|207583.2|207433.2|207613|207463|207574.5|207424.5|32
1633528770000|2021-10-06 13:59:30|207583.7|207433.7|207607.1|207457.1|207614.2|207464.2|207581|207431|32
1633528780000|2021-10-06 13:59:40|207607.8|207457.8|207613.5|207463.5|207620.3|207470.3|207606|207456|32
1633528790000|2021-10-06 13:59:50|207615.3|207465.3|207575.6|207425.6|207619.3|207469.3|207575.6|207425.6|38
1633528800000|2021-10-06 14:00:00|207575.7|207425.7|207616.3|207466.3|207622.3|207472.3|207575.7|207425.7|38
1633528810000|2021-10-06 14:00:10|207615.6|207465.6|207700.8|207550.8|207701.1|207551.1|207615.5|207465.5|39
1633528820000|2021-10-06 14:00:20|207702|207552|207696.1|207546.1|207715|207565|207695.3|207545.3|38
1633528830000|2021-10-06 14:00:30|207692.9|207542.9|207733.8|207583.8|207735.7|207585.7|207692.9|207542.9|38
1633528840000|2021-10-06 14:00:40|207729.2|207579.2|207752.5|207602.5|207757|207607|207728.8|207578.8|34
1633528850000|2021-10-06 14:00:50|207754.9|207604.9|207740.7|207590.7|207763.1|207613.1|207740.2|207590.2|37
1633528860000|2021-10-06 14:01:00|207732.6|207582.6|207647.1|207497.1|207732.6|207582.6|207647.1|207497.1|34
1633528870000|2021-10-06 14:01:10|207641.5|207491.5|207663.1|207513.1|207668|207518|207635.7|207485.7|37
1633528880000|2021-10-06 14:01:20|207667.8|207517.8|207675.1|207525.1|207690.4|207540.4|207666.9|207516.9|31
1633528890000|2021-10-06 14:01:30|207673.3|207523.3|207662.9|207512.9|207673.9|207523.9|207662.8|207512.8|38
1633528900000|2021-10-06 14:01:40|207658.5|207508.5|207642.6|207492.6|207662.4|207536.1|207586.1|207489.7|35
1633528910000|2021-10-06 14:01:50|207641.2|207491.2|207624.5|207474.5|207641.2|207491.2|207612.5|207462.5|35
1633528920000|2021-10-06 14:02:00|207623.6|207473.6|207636|207486|207653.6|207503.6|207619.3|207469.3|38
1633528930000|2021-10-06 14:02:10|207631.5|207481.5|207633.8|207483.8|207634.7|207484.7|207628.7|207478.7|31
1633528940000|2021-10-06 14:02:20|207633.9|207483.9|207646.1|207496.1|207648.6|207498.6|207628.1|207478.1|35
1633528950000|2021-10-06 14:02:30|207646.2|207496.2|207661.1|207511.1|207661.5|207511.5|207645|207495|29
1633528960000|2021-10-06 14:02:40|207662.5|207512.5|207622.3|207472.3|207662.5|207512.5|207621.7|207471.7|32
1633528970000|2021-10-06 14:02:50|207621.9|207471.9|207617.6|207467.6|207624.4|207474.4|207615.7|207465.7|35
1633528980000|2021-10-06 14:03:00|207618.2|207468.2|207642.2|207492.2|207650.1|207500.1|207618.2|207468.2|32
1633528990000|2021-10-06 14:03:10|207643.3|207493.3|207652.8|207502.8|207673.7|207523.7|207643.3|207493.3|36
1633529000000|2021-10-06 14:03:20|207656.8|207506.8|207718.1|207568.1|207719.4|207569.4|207656.4|207506.4|38
1633529010000|2021-10-06 14:03:30|207718.2|207568.2|207716.9|207566.9|207766.2|207637.6|207687.6|207554.5|39
1633529020000|2021-10-06 14:03:40|207714.7|207564.7|207705.6|207555.6|207714.7|207564.7|207689.7|207539.7|30
1633529030000|2021-10-06 14:03:50|207707.2|207557.2|207737.2|207587.2|207749.4|207634.8|207684.8|207557.2|35
1633529040000|2021-10-06 14:04:00|207739.4|207589.4|207740.9|207590.9|207752.4|207602.4|207716.5|207566.5|34
1633529050000|2021-10-06 14:04:10|207739.3|207589.3|207738.6|207588.6|207739.8|207589.8|207714.1|207564.1|30
1633529060000|2021-10-06 14:04:20|207739.5|207589.5|207715.8|207565.8|207739.5|207589.5|207713.8|207563.8|34
1633529070000|2021-10-06 14:04:30|207716|207566|207760.6|207610.6|207760.6|207610.6|207714.7|207564.7|35
1633529080000|2021-10-06 14:04:40|207758.3|207608.3|207754.8|207604.8|207759.6|207609.6|207749.9|207599.9|34
1633529090000|2021-10-06 14:04:50|207756|207606|207749.4|207599.4|207758.2|207608.2|207720.9|207570.9|37
1633529100000|2021-10-06 14:05:00|207745.2|207595.2|207761.7|207611.7|207764.1|207614.1|207741.1|207591.1|36
1633529110000|2021-10-06 14:05:10|207762|207612|207720.1|207570.1|207766|207616|207719.5|207569.5|33
1633529120000|2021-10-06 14:05:20|207723.3|207573.3|207699.3|207549.3|207732.9|207582.9|207699.2|207549.2|36
1633529130000|2021-10-06 14:05:30|207705.7|207555.7|207697.3|207547.3|207709.2|207559.2|207676.4|207526.4|36
1633529140000|2021-10-06 14:05:40|207698|207548|207724.9|207574.9|207724.9|207574.9|207698|207548|39
1633529150000|2021-10-06 14:05:50|207725.6|207575.6|207756.6|207606.6|207756.7|207606.7|207713.8|207563.8|38
1633529160000|2021-10-06 14:06:00|207755.3|207605.3|207746.4|207596.4|207756.1|207606.1|207742.9|207592.9|31
1633529170000|2021-10-06 14:06:10|207745.1|207595.1|207765.4|207615.4|207770.9|207620.9|207745|207595|30
1633529180000|2021-10-06 14:06:20|207762.3|207612.3|207767.9|207617.9|207772.7|207622.7|207753.9|207603.9|36
1633529190000|2021-10-06 14:06:30|207767.5|207617.5|207742.9|207592.9|207776.5|207626.5|207742.9|207592.9|33
1633529200000|2021-10-06 14:06:40|207704.6|207654.6|207749.1|207599.1|207773.3|207654.6|207704.6|207595.3|39
1633529210000|2021-10-06 14:06:50|207756.4|207606.4|207748|207598|207756.4|207606.4|207740.7|207590.7|37
1633529220000|2021-10-06 14:07:00|207747.1|207597.1|207709.7|207559.7|207752.7|207602.7|207703.8|207553.8|38
1633529230000|2021-10-06 14:07:10|207711.5|207561.5|207735.6|207585.6|207735.6|207585.6|207696.5|207546.5|38
1633529240000|2021-10-06 14:07:20|207717.6|207567.6|207707.6|207557.6|207723.5|207573.5|207696.2|207546.2|39
1633529250000|2021-10-06 14:07:30|207717|207567|207674.3|207524.3|207721.3|207608.4|207658.4|207514|38
1633529260000|2021-10-06 14:07:40|207674.8|207524.8|207655.3|207505.3|207674.8|207524.8|207643.4|207493.4|38
1633529270000|2021-10-06 14:07:50|207661.7|207511.7|207657.1|207507.1|207677|207527|207654.5|207504.5|39
1633529280000|2021-10-06 14:08:00|207657.3|207507.3|207611.4|207461.4|207657.3|207507.3|207608.6|207458.6|37
1633529290000|2021-10-06 14:08:10|207616.3|207466.3|207603.1|207453.1|207617.1|207467.1|207596.3|207446.3|38
1633529300000|2021-10-06 14:08:20|207602.6|207452.6|207543.6|207393.6|207602.6|207452.6|207543.1|207393.1|38
1633529310000|2021-10-06 14:08:30|207542.6|207392.6|207595.2|207445.2|207595.4|207488.2|207538.2|207392.6|34
1633529320000|2021-10-06 14:08:40|207594.4|207444.4|207593.1|207443.1|207596.5|207446.5|207587.9|207437.9|32
1633529330000|2021-10-06 14:08:50|207592|207442|207603.8|207453.8|207605.4|207455.4|207591.8|207441.8|34
1633529340000|2021-10-06 14:09:00|207610.7|207460.7|207631.8|207481.8|207634|207484|207610.7|207460.7|36
1633529350000|2021-10-06 14:09:10|207635.2|207485.2|207628.9|207478.9|207658.1|207508.1|207626.4|207476.4|34
1633529360000|2021-10-06 14:09:20|207630.3|207480.3|207633.7|207483.7|207645.7|207495.7|207627.2|207477.2|33
1633529370000|2021-10-06 14:09:30|207632.7|207482.7|207647|207497|207648.7|207498.7|207632.7|207482.7|33
1633529380000|2021-10-06 14:09:40|207646.9|207496.9|207643.9|207493.9|207647.2|207497.2|207643.9|207493.9|25
1633529390000|2021-10-06 14:09:50|207644.5|207494.5|207625|207475|207645.3|207495.3|207623.5|207473.5|26
1633529400000|2021-10-06 14:10:00|207625.3|207475.3|207662.4|207512.4|207670.3|207520.3|207624.7|207474.7|37
1633529410000|2021-10-06 14:10:10|207664|207514|207624.7|207474.7|207664|207514|207616.2|207466.2|39
1633529420000|2021-10-06 14:10:20|207625.1|207475.1|207665.9|207515.9|207665.9|207515.9|207623.4|207473.4|37
1633529430000|2021-10-06 14:10:30|207674.3|207524.3|207669.5|207519.5|207679|207529|207666.3|207516.3|39
1633529440000|2021-10-06 14:10:40|207670.2|207520.2|207640.5|207490.5|207672.8|207522.8|207639.8|207489.8|34
1633529450000|2021-10-06 14:10:50|207640.9|207490.9|207643|207493|207644.4|207494.4|207632|207482|29
1633529460000|2021-10-06 14:11:00|207642.8|207492.8|207641.8|207491.8|207676.3|207526.3|207641|207491|38
1633529470000|2021-10-06 14:11:10|207640.8|207490.8|207649.5|207499.5|207649.5|207499.5|207625.1|207475.1|37
1633529480000|2021-10-06 14:11:20|207650.4|207500.4|207627.7|207477.7|207652.8|207502.8|207614.3|207464.3|38
1633529490000|2021-10-06 14:11:30|207614.6|207464.6|207614.2|207464.2|207637.8|207487.8|207613.3|207463.3|39
1633529500000|2021-10-06 14:11:40|207607.6|207457.6|207588.7|207438.7|207607.7|207457.7|207572.4|207422.4|38
1633529510000|2021-10-06 14:11:50|207587.8|207437.8|207590.5|207440.5|207596.4|207446.4|207585.2|207435.2|36
1633529520000|2021-10-06 14:12:00|207592.7|207442.7|207555.2|207405.2|207595.4|207445.4|207552.4|207402.4|37
1633529530000|2021-10-06 14:12:10|207556.8|207406.8|207546.7|207396.7|207557.6|207407.6|207544.1|207394.1|37
1633529540000|2021-10-06 14:12:20|207546.8|207396.8|207508.9|207358.9|207547.3|207397.3|207508.1|207358.1|34
1633529550000|2021-10-06 14:12:30|207518|207368|207556.2|207406.2|207557.3|207407.3|207518|207368|30
1633529560000|2021-10-06 14:12:40|207555.6|207405.6|207482.4|207332.4|207557.3|207435.9|207481.5|207331.5|36
1633529570000|2021-10-06 14:12:50|207482.5|207332.5|207486.9|207336.9|207493.1|207387.9|207437.9|207327|33
1633529580000|2021-10-06 14:13:00|207489.4|207339.4|207473.2|207323.2|207491.9|207341.9|207465.9|207315.9|33
1633529590000|2021-10-06 14:13:10|207473.4|207323.4|207485.7|207335.7|207489.2|207339.2|207467|207317|35
1633529600000|2021-10-06 14:13:20|207485.6|207335.6|207463.2|207313.2|207486.9|207336.9|207460.5|207310.5|28
1633529610000|2021-10-06 14:13:30|207467.1|207317.1|207398.8|207248.8|207467.2|207317.2|207398.8|207248.8|38
1633529620000|2021-10-06 14:13:40|207399.2|207249.2|207410.4|207260.4|207421.2|207271.2|207394.2|207244.2|39
1633529630000|2021-10-06 14:13:50|207413.1|207263.1|207431.7|207281.7|207432.5|207282.5|207411|207261|36
1633529640000|2021-10-06 14:14:00|207435.4|207285.4|207425.6|207275.6|207443.1|207323.2|207370|207274.1|34
1633529650000|2021-10-06 14:14:10|207424.8|207274.8|207447.1|207297.1|207450.8|207300.8|207423.2|207273.2|39
1633529660000|2021-10-06 14:14:20|207446.6|207296.6|207413.6|207263.6|207446.6|207296.6|207394.5|207244.5|36
1633529670000|2021-10-06 14:14:30|207409.7|207259.7|207409.5|207259.5|207412.2|207262.2|207400.1|207250.1|34
1633529680000|2021-10-06 14:14:40|207408.3|207258.3|207400.6|207250.6|207413.4|207263.4|207400.6|207250.6|30
1633529690000|2021-10-06 14:14:50|207399.7|207249.7|207390.3|207240.3|207409.2|207259.2|207390.3|207240.3|36
1633529700000|2021-10-06 14:15:00|207391.4|207241.4|207378.4|207228.4|207391.4|207241.4|207368.1|207218.1|38
1633529710000|2021-10-06 14:15:10|207378.6|207228.6|207376.3|207226.3|207378.8|207228.8|207368.6|207218.6|35
1633529720000|2021-10-06 14:15:20|207377.1|207227.1|207407|207257|207407|207257|207371|207221|36
1633529730000|2021-10-06 14:15:30|207406.8|207256.8|207405.8|207255.8|207408|207258|207398.7|207248.7|38
1633529740000|2021-10-06 14:15:40|207405.4|207255.4|207406.9|207256.9|207411.8|207261.8|207401.2|207251.2|39
1633529750000|2021-10-06 14:15:50|207412.5|207262.5|207410.5|207260.5|207412.9|207262.9|207404.6|207254.6|36
1633529760000|2021-10-06 14:16:00|207410.1|207260.1|207422.7|207272.7|207422.9|207321.2|207359|207241.6|36
1633529770000|2021-10-06 14:16:10|207435.8|207285.8|207437.5|207287.5|207446.7|207296.7|207433.1|207283.1|37
1633529780000|2021-10-06 14:16:20|207436.5|207286.5|207408|207258|207439.6|207289.6|207408|207258|40
1633529790000|2021-10-06 14:16:30|207410.1|207260.1|207431|207281|207433.5|207283.5|207410.1|207260.1|39
1633529800000|2021-10-06 14:16:40|207430.9|207280.9|207414.2|207264.2|207430.9|207280.9|207404.1|207254.1|34
1633529810000|2021-10-06 14:16:50|207415.3|207265.3|207410.7|207260.7|207423|207273|207406.5|207256.5|30
1633529820000|2021-10-06 14:17:00|207409.9|207259.9|207443|207293|207478.2|207328.2|207409.9|207259.9|39
1633529830000|2021-10-06 14:17:10|207444.4|207294.4|207447.7|207297.7|207456.7|207306.7|207444.4|207294.4|39
1633529840000|2021-10-06 14:17:20|207446.8|207296.8|207466.8|207316.8|207466.8|207316.8|207446.4|207296.4|40
1633529850000|2021-10-06 14:17:30|207464.8|207314.8|207450.9|207300.9|207475.2|207325.2|207448.4|207298.4|39
1633529860000|2021-10-06 14:17:40|207450.6|207300.6|207419.7|207269.7|207454.2|207304.2|207419.7|207269.7|36
1633529870000|2021-10-06 14:17:50|207420|207270|207452.8|207302.8|207456.9|207306.9|207417.8|207267.8|36
1633529880000|2021-10-06 14:18:00|207453.4|207303.4|207497.5|207347.5|207500.1|207350.1|207452.8|207302.8|39
1633529890000|2021-10-06 14:18:10|207495.7|207345.7|207498.6|207348.6|207507.5|207357.5|207492.8|207342.8|36
1633529900000|2021-10-06 14:18:20|207499.6|207349.6|207496.9|207346.9|207500.5|207350.5|207495.7|207345.7|39
1633529910000|2021-10-06 14:18:30|207495.7|207345.7|207524.4|207374.4|207525.4|207375.4|207495.6|207345.6|39
1633529920000|2021-10-06 14:18:40|207525.4|207375.4|207529.4|207379.4|207533.1|207383.1|207524|207374|34
1633529930000|2021-10-06 14:18:50|207527.3|207377.3|207528.5|207378.5|207541.3|207391.3|207523|207373|39
1633529940000|2021-10-06 14:19:00|207526|207376|207483.8|207333.8|207526|207426|207476|207333.8|38
1633529950000|2021-10-06 14:19:10|207483.6|207333.6|207478.2|207328.2|207485.9|207379.8|207429.8|207326.5|36
1633529960000|2021-10-06 14:19:20|207478.1|207328.1|207487.9|207337.9|207490.2|207340.2|207475.3|207325.3|37
1633529970000|2021-10-06 14:19:30|207488|207338|207503.2|207353.2|207516.4|207366.4|207486.4|207336.4|37
1633529980000|2021-10-06 14:19:40|207503.4|207353.4|207466.9|207316.9|207503.4|207353.4|207466.9|207316.9|33
1633529990000|2021-10-06 14:19:50|207454.2|207304.2|207444.6|207294.6|207454.9|207304.9|207438|207288|38
1633530000000|2021-10-06 14:20:00|207446.4|207296.4|207429.5|207279.5|207457|207307|207425|207275|38
1633530010000|2021-10-06 14:20:10|207427.9|207277.9|207437.8|207287.8|207441.2|207291.2|207404.4|207254.4|38
1633530020000|2021-10-06 14:20:20|207443.4|207293.4|207436.6|207286.6|207445.7|207295.7|207435.4|207285.4|38
1633530030000|2021-10-06 14:20:30|207438.1|207288.1|207420.5|207270.5|207442.6|207292.6|207416.9|207266.9|35
1633530040000|2021-10-06 14:20:40|207421|207271|207439.4|207289.4|207447.7|207297.7|207420.7|207270.7|38
1633530050000|2021-10-06 14:20:50|207434.3|207284.3|207441|207291|207444.4|207294.4|207433.3|207283.3|36
1633530060000|2021-10-06 14:21:00|207442.4|207292.4|207421|207271|207445.7|207295.7|207417.3|207267.3|39
1633530070000|2021-10-06 14:21:10|207422.4|207272.4|207448.4|207298.4|207450.6|207300.6|207412.4|207262.4|36
1633530080000|2021-10-06 14:21:20|207449.7|207299.7|207419.8|207269.8|207449.7|207299.7|207415.2|207265.2|37
1633530090000|2021-10-06 14:21:30|207429.2|207279.2|207363.9|207313.9|207434.9|207313.9|207363.9|207264|36
1633530100000|2021-10-06 14:21:40|207363.4|207313.4|207410.8|207260.8|207415.1|207313.5|207363.3|207250.8|37
1633530110000|2021-10-06 14:21:50|207409.8|207259.8|207413.5|207263.5|207415.5|207265.5|207405|207255|37
1633530120000|2021-10-06 14:22:00|207412.3|207262.3|207398.6|207248.6|207417.6|207267.6|207398.6|207248.6|30
1633530130000|2021-10-06 14:22:10|207400.9|207250.9|207394|207244|207408.3|207258.3|207376.1|207226.1|34
1633530140000|2021-10-06 14:22:20|207392.6|207242.6|207373.5|207223.5|207399.7|207249.7|207373.5|207223.5|39
1633530150000|2021-10-06 14:22:30|207373.4|207223.4|207370|207220|207394.9|207274.1|207323.8|207218.3|36
1633530160000|2021-10-06 14:22:40|207369.8|207219.8|207352|207202|207371.9|207221.9|207345.4|207195.4|36
1633530170000|2021-10-06 14:22:50|207352.4|207202.4|207361|207211|207365.1|207215.1|207336.8|207186.8|35
1633530180000|2021-10-06 14:23:00|207360.5|207210.5|207378.3|207228.3|207381.2|207231.2|207351.7|207201.7|39
1633530190000|2021-10-06 14:23:10|207378.2|207228.2|207362|207212|207386.8|207236.8|207359.9|207209.9|38
1633530200000|2021-10-06 14:23:20|207362.1|207212.1|207362.3|207212.3|207370.6|207220.6|207351.5|207201.5|37
1633530210000|2021-10-06 14:23:30|207366.1|207216.1|207363.1|207213.1|207367.2|207217.2|207358.3|207208.3|33
1633530220000|2021-10-06 14:23:40|207363.2|207213.2|207347.6|207197.6|207363.2|207213.2|207343.2|207193.2|34
1633530230000|2021-10-06 14:23:50|207347.5|207197.5|207284.8|207134.8|207347.5|207197.5|207283.1|207133.1|39
1633530240000|2021-10-06 14:24:00|207281.6|207131.6|207239.7|207089.7|207284.2|207134.2|207239.7|207089.7|31
1633530250000|2021-10-06 14:24:10|207240.2|207090.2|207221.2|207071.2|207240.2|207090.2|207218.3|207068.3|38
1633530260000|2021-10-06 14:24:20|207220.6|207070.6|207235.2|207085.2|207241.6|207091.6|207215|207065|37
1633530270000|2021-10-06 14:24:30|207238.1|207088.1|207233.4|207083.4|207239.5|207089.5|207224.6|207074.6|33
1633530280000|2021-10-06 14:24:40|207232.8|207082.8|207226|207076|207232.8|207088.2|207136.2|207036.1|37
1633530290000|2021-10-06 14:24:50|207225.9|207075.9|207215.6|207065.6|207227.2|207077.2|207211.3|207061.3|39
1633530300000|2021-10-06 14:25:00|207218.1|207068.1|207188.6|207038.6|207218.1|207068.1|207185.9|207035.9|33
1633530310000|2021-10-06 14:25:10|207188.9|207038.9|207187.8|207037.8|207191.7|207041.7|207183.5|207033.5|29
1633530320000|2021-10-06 14:25:20|207188.9|207038.9|207204.9|207054.9|207208.3|207058.3|207184.3|207034.3|32
1633530330000|2021-10-06 14:25:30|207195.9|207045.9|207191.2|207041.2|207196|207046|207168.7|207018.7|33
1633530340000|2021-10-06 14:25:40|207191.9|207041.9|207190.3|207040.3|207205.7|207055.7|207189.6|207039.6|37
1633530350000|2021-10-06 14:25:50|207192.3|207042.3|207217.1|207067.1|207219.3|207069.3|207190.9|207040.9|38
1633530360000|2021-10-06 14:26:00|207217.6|207067.6|207229.8|207079.8|207229.8|207079.8|207213|207063|31
1633530370000|2021-10-06 14:26:10|207226.8|207076.8|207157.6|207007.6|207226.8|207076.8|207146.2|206996.2|33
1633530380000|2021-10-06 14:26:20|207157.9|207007.9|207164.6|207014.6|207164.6|207014.6|207148.2|206998.2|34
1633530390000|2021-10-06 14:26:30|207162.7|207012.7|207097.9|207047.9|207167.8|207050.2|207097.5|206993.7|38
1633530400000|2021-10-06 14:26:40|207150.9|207000.9|207187|207037|207205.5|207055.5|207142.2|206992.2|38
1633530410000|2021-10-06 14:26:50|207189.7|207039.7|207201.5|207051.5|207206.2|207056.2|207186.5|207036.5|36
1633530420000|2021-10-06 14:27:00|207203.1|207053.1|207209.8|207059.8|207213|207063|207191.8|207041.8|37
1633530430000|2021-10-06 14:27:10|207207.8|207057.8|207210.6|207060.6|207217.6|207067.6|207203.1|207053.1|34
1633530440000|2021-10-06 14:27:20|207210.7|207060.7|207215|207065|207221.7|207071.7|207204.5|207054.5|37
1633530450000|2021-10-06 14:27:30|207214.9|207064.9|207213.6|207063.6|207214.9|207064.9|207204|207054|36
1633530460000|2021-10-06 14:27:40|207213|207063|207159.9|207009.9|207213|207063|207158.1|207008.1|37
1633530470000|2021-10-06 14:27:50|207160.4|207010.4|207164.5|207014.5|207176.4|207026.4|207160.4|207010.4|32
1633530480000|2021-10-06 14:28:00|207160.7|207010.7|207156.9|207006.9|207173|207023|207155.3|207005.3|30
1633530490000|2021-10-06 14:28:10|207161.9|207011.9|207143.1|206993.1|207164.6|207014.6|207141.5|206991.5|34
1633530500000|2021-10-06 14:28:20|207147|206997|207165|207015|207170.2|207020.2|207133.9|206983.9|33
1633530510000|2021-10-06 14:28:30|207166.2|207016.2|207195.1|207045.1|207200.6|207050.6|207163.8|207013.8|35
1633530520000|2021-10-06 14:28:40|207204.1|207054.1|207216.7|207066.7|207216.7|207066.7|207196.9|207046.9|31
1633530530000|2021-10-06 14:28:50|207218.4|207068.4|207202.9|207052.9|207218.4|207068.4|207197.5|207047.5|37
1633530540000|2021-10-06 14:29:00|207201.3|207051.3|207172|207022|207201.3|207051.3|207162.3|207012.3|34
1633530550000|2021-10-06 14:29:10|207175.3|207025.3|207173.1|207023.1|207194.4|207044.4|207170.5|207020.5|38
1633530560000|2021-10-06 14:29:20|207173.5|207023.5|207201.6|207051.6|207207.6|207057.6|207172.7|207022.7|37
1633530570000|2021-10-06 14:29:30|207199.6|207049.6|207187.9|207037.9|207202.7|207052.7|207182.9|207032.9|39
1633530580000|2021-10-06 14:29:40|207188.2|207038.2|207175.5|207025.5|207191.3|207041.3|207169.2|207019.2|37
1633530590000|2021-10-06 14:29:50|207189.2|207039.2|207241.1|207091.1|207263.7|207113.7|207189.2|207039.2|37
1633530600000|2021-10-06 14:30:00|207227.5|207077.5|207213.4|207063.4|207236.1|207086.1|207194.6|207044.6|39
1633530610000|2021-10-06 14:30:10|207211|207061|207232.9|207082.9|207239.8|207089.8|207210.7|207060.7|39
1633530620000|2021-10-06 14:30:20|207232.6|207082.6|207200.6|207050.6|207253|207103|207200.6|207050.6|40
1633530630000|2021-10-06 14:30:30|207201.5|207051.5|207206|207056|207210.7|207060.7|207192.7|207042.7|33
1633530640000|2021-10-06 14:30:40|207207.1|207057.1|207189.9|207039.9|207207.8|207057.8|207178.9|207028.9|29
1633530650000|2021-10-06 14:30:50|207190.2|207040.2|207168.2|207018.2|207203.4|207053.4|207164.6|207014.6|39
1633530660000|2021-10-06 14:31:00|207164.2|207014.2|207164.9|207014.9|207173.5|207023.5|207156.1|207006.1|39
1633530670000|2021-10-06 14:31:10|207161.2|207011.2|207163.8|207013.8|207177.1|207027.1|207158.8|207008.8|38
1633530680000|2021-10-06 14:31:20|207167.4|207017.4|207150.2|207000.2|207174.2|207024.2|207146.9|206996.9|39
1633530690000|2021-10-06 14:31:30|207151.2|207001.2|207164.9|207014.9|207168.4|207018.4|207150.7|207000.7|33
1633530700000|2021-10-06 14:31:40|207164.5|207014.5|207169.7|207019.7|207170.6|207020.6|207148.9|206998.9|34
1633530710000|2021-10-06 14:31:50|207168.6|207018.6|207197.1|207047.1|207198.2|207048.2|207163.5|207013.5|36
1633530720000|2021-10-06 14:32:00|207196.5|207046.5|207204.9|207054.9|207220.7|207070.7|207196.5|207046.5|40
1633530730000|2021-10-06 14:32:10|207207.3|207057.3|207205.5|207055.5|207234.9|207130.9|207180.9|207055.5|36
1633530740000|2021-10-06 14:32:20|207207.5|207057.5|207192.7|207042.7|207207.5|207057.5|207192.2|207042.2|37
1633530750000|2021-10-06 14:32:30|207194.9|207044.9|207242.8|207092.8|207260.5|207110.5|207194.9|207044.9|35
1633530760000|2021-10-06 14:32:40|207240|207090|207231.4|207081.4|207259.8|207109.8|207231.4|207081.4|39
1633530770000|2021-10-06 14:32:50|207215|207065|207200.4|207050.4|207219.6|207069.6|207200.4|207050.4|39
1633530780000|2021-10-06 14:33:00|207196.6|207046.6|207251.8|207101.8|207261.4|207111.4|207196.6|207046.6|39
1633530790000|2021-10-06 14:33:10|207251|207101|207238.1|207088.1|207259.9|207109.9|207235.2|207085.2|36
1633530800000|2021-10-06 14:33:20|207237.4|207087.4|207222.9|207072.9|207259.5|207109.5|207218.1|207068.1|35
1633530810000|2021-10-06 14:33:30|207215.4|207065.4|207206.7|207056.7|207224.7|207074.7|207204.4|207054.4|38
1633530820000|2021-10-06 14:33:40|207208|207058|207186.3|207036.3|207218.6|207068.6|207177.3|207027.3|36
1633530830000|2021-10-06 14:33:50|207178.7|207028.7|207198.8|207048.8|207208.6|207058.6|207178.7|207028.7|36
1633530840000|2021-10-06 14:34:00|207199.9|207049.9|207194.9|207044.9|207210.9|207060.9|207193.5|207043.5|35
1633530850000|2021-10-06 14:34:10|207194.8|207044.8|207244.3|207094.3|207254.6|207104.6|207194.8|207044.8|35
1633530860000|2021-10-06 14:34:20|207251.5|207101.5|207245.9|207095.9|207254.7|207104.7|207235.8|207085.8|38
1633530870000|2021-10-06 14:34:30|207248.4|207098.4|207295.8|207145.8|207295.8|207145.8|207244.6|207094.6|40
1633530880000|2021-10-06 14:34:40|207293.5|207143.5|207252|207102|207296.7|207146.7|207239.5|207089.5|37
1633530890000|2021-10-06 14:34:50|207249.3|207099.3|207244.3|207094.3|207253.1|207103.1|207240.8|207090.8|38
1633530900000|2021-10-06 14:35:00|207243.6|207093.6|207252.9|207102.9|207258.7|207143.2|207193.2|207083.1|38
1633530910000|2021-10-06 14:35:10|207255.4|207105.4|207249.1|207099.1|207256.7|207106.7|207247.8|207097.8|36
1633530920000|2021-10-06 14:35:20|207248.7|207098.7|207248.8|207098.8|207251.8|207101.8|207247.2|207097.2|34
1633530930000|2021-10-06 14:35:30|207249.9|207099.9|207246.3|207096.3|207249.9|207099.9|207243.3|207093.3|31
1633530940000|2021-10-06 14:35:40|207246.1|207096.1|207245.4|207095.4|207253.9|207103.9|207225.2|207075.2|39
1633530950000|2021-10-06 14:35:50|207245|207095|207251.1|207101.1|207255.3|207105.3|207244.3|207094.3|38
1633530960000|2021-10-06 14:36:00|207251.6|207101.6|207251.4|207101.4|207256.6|207106.6|207246.2|207096.2|35
1633530970000|2021-10-06 14:36:10|207250.7|207100.7|207260|207110|207260|207110|207245.3|207095.3|35
1633530980000|2021-10-06 14:36:20|207259.2|207109.2|207263|207113|207269.8|207119.8|207256.8|207106.8|38
1633530990000|2021-10-06 14:36:30|207263.6|207113.6|207300.2|207150.2|207300.2|207150.2|207259.2|207109.2|33
1633531000000|2021-10-06 14:36:40|207301|207151|207286.9|207136.9|207305.4|207155.4|207281.5|207131.5|36
1633531010000|2021-10-06 14:36:50|207286.8|207136.8|207282|207132|207290.9|207140.9|207257.9|207107.9|38
1633531020000|2021-10-06 14:37:00|207281.3|207131.3|207251.6|207101.6|207281.3|207164|207214|207087.5|38
1633531030000|2021-10-06 14:37:10|207252.4|207102.4|207263.8|207113.8|207291.6|207141.6|207252.4|207102.4|37
1633531040000|2021-10-06 14:37:20|207262|207112|207224.8|207074.8|207278.6|207128.6|207208.1|207058.1|38
1633531050000|2021-10-06 14:37:30|207224.9|207074.9|207221|207071|207229.5|207079.5|207219|207069|35
1633531060000|2021-10-06 14:37:40|207220|207070|207222.3|207072.3|207224.6|207074.6|207218.5|207068.5|31
1633531070000|2021-10-06 14:37:50|207222.6|207072.6|207205.8|207055.8|207222.7|207072.7|207205.8|207055.8|32
1633531080000|2021-10-06 14:38:00|207207.3|207057.3|207212.7|207062.7|207212.7|207062.7|207204.7|207054.7|24
1633531090000|2021-10-06 14:38:10|207211.2|207061.2|207196.1|207046.1|207211.2|207095.7|207140.2|207025.7|38
1633531100000|2021-10-06 14:38:20|207194.3|207044.3|207190.5|207040.5|207203.5|207053.5|207183.8|207033.8|35
1633531110000|2021-10-06 14:38:30|207191|207041|207191.2|207041.2|207191.7|207041.7|207188|207038|31
1633531120000|2021-10-06 14:38:40|207191.5|207041.5|207198.1|207048.1|207201.6|207051.6|207190.1|207040.1|26
1633531130000|2021-10-06 14:38:50|207198.2|207048.2|207191.2|207041.2|207198.9|207048.9|207189.6|207039.6|34
1633531140000|2021-10-06 14:39:00|207191.5|207041.5|207192.5|207042.5|207195.2|207045.2|207191.5|207041.5|29
1633531150000|2021-10-06 14:39:10|207192.6|207042.6|207181.8|207031.8|207192.6|207042.6|207179.5|207029.5|32
1633531160000|2021-10-06 14:39:20|207182.2|207032.2|207146.5|206996.5|207188.6|207074.5|207122.8|206996.2|38
1633531170000|2021-10-06 14:39:30|207140.6|206990.6|207134.5|206984.5|207140.6|206990.6|207127.9|206977.9|38
1633531180000|2021-10-06 14:39:40|207134.3|206984.3|207132.9|206982.9|207136.9|206986.9|207128.7|206978.7|34
1633531190000|2021-10-06 14:39:50|207132.8|206982.8|207103.7|206953.7|207134.5|206984.5|207103.7|206953.7|35
1633531200000|2021-10-06 14:40:00|207104.4|206954.4|207115.1|206965.1|207116.5|206966.5|207099.4|206949.4|35
1633531210000|2021-10-06 14:40:10|207112.5|206962.5|207115.5|206965.5|207119.9|206969.9|207112.5|206962.5|33
1633531220000|2021-10-06 14:40:20|207116.1|206966.1|207126.7|206976.7|207131.8|206981.8|207115.6|206965.6|35
1633531230000|2021-10-06 14:40:30|207127.3|206977.3|207121.5|206971.5|207130.7|206980.7|207121.5|206971.5|38
1633531240000|2021-10-06 14:40:40|207124.4|206974.4|207117.6|206967.6|207124.4|206974.4|207114.8|206964.8|38
1633531250000|2021-10-06 14:40:50|207118.6|206968.6|207119.9|206969.9|207123.8|206973.8|207115.2|206965.2|37
1633531260000|2021-10-06 14:41:00|207120.3|206970.3|207095.6|206945.6|207124.4|206974.4|207095.5|206945.5|38
1633531270000|2021-10-06 14:41:10|207096.2|206946.2|207133.6|206983.6|207133.6|206983.6|207093.8|206943.8|35
1633531280000|2021-10-06 14:41:20|207132.7|206982.7|207126.8|206976.8|207135.5|206985.5|207126.8|206976.8|32
1633531290000|2021-10-06 14:41:30|207127.3|206977.3|207107.7|206957.7|207127.3|206977.3|207106|206956|32
1633531300000|2021-10-06 14:41:40|207099.7|206949.7|207112.6|206962.6|207112.6|207001.5|207051.5|206948.3|31
1633531310000|2021-10-06 14:41:50|207111.7|206961.7|207106.7|206956.7|207112.5|206962.5|207106.1|206956.1|20
1633531320000|2021-10-06 14:42:00|207105.7|206955.7|207108.2|206958.2|207110.4|206960.4|207104.6|206954.6|33
1633531330000|2021-10-06 14:42:10|207108.1|206958.1|207117.5|206967.5|207120.6|206970.6|207107.9|206957.9|28
1633531340000|2021-10-06 14:42:20|207117.7|206967.7|207123.7|206973.7|207124.1|206974.1|207114.8|206964.8|35
1633531350000|2021-10-06 14:42:30|207123.1|206973.1|207089.4|206939.4|207125.8|206975.8|207087.4|206937.4|34
1633531360000|2021-10-06 14:42:40|207086.6|206936.6|207057.2|206907.2|207090.2|206940.2|207052.8|206902.8|30
1633531370000|2021-10-06 14:42:50|207057.6|206907.6|207052.8|206902.8|207058|206908|207052.4|206902.4|18
1633531380000|2021-10-06 14:43:00|207053.3|206903.3|207083.9|206933.9|207083.9|206982.1|207012|206883.8|31
1633531390000|2021-10-06 14:43:10|207082.3|206932.3|207035.9|206885.9|207085.9|206935.9|207034.1|206884.1|39
1633531400000|2021-10-06 14:43:20|207031.8|206881.8|207032.3|206882.3|207033.9|206883.9|207029.1|206879.1|30
1633531410000|2021-10-06 14:43:30|207032.2|206882.2|207038.5|206888.5|207039.9|206889.9|207025.9|206875.9|35
1633531420000|2021-10-06 14:43:40|207037.7|206887.7|207063.9|206913.9|207066.4|206916.4|207036.2|206886.2|33
1633531430000|2021-10-06 14:43:50|207067.4|206917.4|207076.5|206926.5|207086.5|206936.5|207063.3|206913.3|37
1633531440000|2021-10-06 14:44:00|207080|206930|207061|206911|207090.9|206940.9|207058.9|206908.9|39
1633531450000|2021-10-06 14:44:10|207060.6|206910.6|207070.9|206920.9|207077.2|206927.2|207060.3|206910.3|38
1633531460000|2021-10-06 14:44:20|207074.5|206924.5|207087.7|206937.7|207089|206939|207070.8|206920.8|33
1633531470000|2021-10-06 14:44:30|207086.3|206936.3|207069.7|206919.7|207086.3|206987|207037|206918.4|35
1633531480000|2021-10-06 14:44:40|207070.6|206920.6|207070.3|206920.3|207072|206922|207067.6|206917.6|32
1633531490000|2021-10-06 14:44:50|207071.4|206921.4|207084.5|206934.5|207087.8|206937.8|207071.4|206921.4|29
1633531500000|2021-10-06 14:45:00|207083.5|206933.5|207120.7|206970.7|207126.3|206976.3|207081.8|206931.8|36
1633531510000|2021-10-06 14:45:10|207122.3|206972.3|207061.3|206911.3|207122.3|206972.3|207059.2|206909.2|36
1633531520000|2021-10-06 14:45:20|207061.9|206911.9|207088|206938|207093.3|206943.3|207061.1|206911.1|34
1633531530000|2021-10-06 14:45:30|207089.6|206939.6|207093.8|206943.8|207102.2|206952.2|207075.5|206925.5|38
1633531540000|2021-10-06 14:45:40|207092|206942|207094.7|206944.7|207097.1|207002.5|207052.5|206938.2|28
1633531550000|2021-10-06 14:45:50|207094.8|206944.8|207112.8|206962.8|207115.2|206965.2|207091.3|206941.3|31
1633531560000|2021-10-06 14:46:00|207113|206963|207115.7|206965.7|207122.6|206972.6|207110.3|206960.3|26
1633531570000|2021-10-06 14:46:10|207118|206968|207119.7|206969.7|207127.1|206977.1|207116.5|206966.5|32
1633531580000|2021-10-06 14:46:20|207120.1|206970.1|207122.6|206972.6|207123.6|206973.6|207120.1|206970.1|31
1633531590000|2021-10-06 14:46:30|207122.3|206972.3|207123.3|206973.3|207123.3|206973.3|207120.7|206970.7|23
1633531600000|2021-10-06 14:46:40|207123.6|206973.6|207122|206972|207124.8|206974.8|207121.9|206971.9|16
1633531610000|2021-10-06 14:46:50|207116.7|206966.7|207122|206972|207125.4|206975.4|207116.7|206966.7|28
1633531620000|2021-10-06 14:47:00|207122.1|206972.1|207089|206939|207122.1|206972.1|207067.5|206917.5|38
1633531630000|2021-10-06 14:47:10|207088.9|206938.9|207085.6|206935.6|207093.3|206984.1|207034.1|206935.6|32
1633531640000|2021-10-06 14:47:20|207084.8|206934.8|207088.5|206938.5|207088.5|206938.5|207081.8|206931.8|33
1633531650000|2021-10-06 14:47:30|207088.6|206938.6|207109.3|206959.3|207114.1|206964.1|207086.5|206936.5|33
1633531660000|2021-10-06 14:47:40|207107.9|206957.9|207088.8|206938.8|207109|206959|207088.8|206938.8|32
1633531670000|2021-10-06 14:47:50|207092.3|206942.3|207097.6|206947.6|207099.2|206949.2|207087.6|206937.6|34
1633531680000|2021-10-06 14:48:00|207104.9|206954.9|207066.5|206916.5|207111.6|206961.6|207066.5|206916.5|28
1633531690000|2021-10-06 14:48:10|207068.2|206918.2|207068|206918|207070.2|206920.2|207067.2|206917.2|23
1633531700000|2021-10-06 14:48:20|207068.9|206918.9|207070.6|206920.6|207073|206923|207067.8|206917.8|26
1633531710000|2021-10-06 14:48:30|207070|206920|207085.7|206935.7|207110.9|206960.9|207070|206920|33
1633531720000|2021-10-06 14:48:40|207084.1|206934.1|207074.2|206924.2|207085.3|206935.3|207068.2|206918.2|36
1633531730000|2021-10-06 14:48:50|207074.3|206924.3|207062|206912|207074.6|206971.9|207021.9|206910.9|33
1633531740000|2021-10-06 14:49:00|207063.5|206913.5|207033.9|206883.9|207063.5|206963.9|206981.7|206874.2|27
1633531750000|2021-10-06 14:49:10|207039.2|206889.2|207027|206877|207039.2|206889.2|207023.4|206873.4|30
1633531760000|2021-10-06 14:49:20|207027.2|206877.2|207015.5|206865.5|207027.4|206908.9|206956.3|206856.8|32
1633531770000|2021-10-06 14:49:30|207016.2|206866.2|206993.9|206843.9|207016.2|206866.2|206989.2|206839.2|36
1633531780000|2021-10-06 14:49:40|206994.2|206844.2|206954.4|206804.4|206994.5|206844.5|206950.6|206800.6|26
1633531790000|2021-10-06 14:49:50|206954|206804|206898.5|206748.5|206955.8|206854|206896.8|206748.5|31
1633531800000|2021-10-06 14:50:00|206896.7|206746.7|206950.2|206800.2|206951.2|206801.2|206866.8|206716.8|40
1633531810000|2021-10-06 14:50:10|206950.3|206800.3|206980|206830|206984.5|206834.5|206939.7|206789.7|35
1633531820000|2021-10-06 14:50:20|206978.4|206828.4|206972|206822|206980.3|206830.3|206962|206812|36
1633531830000|2021-10-06 14:50:30|206970.4|206820.4|206971.4|206821.4|206976.4|206826.4|206967|206817|37
1633531840000|2021-10-06 14:50:40|206966.7|206816.7|206935.9|206785.9|206974|206824|206934.7|206784.7|32
1633531850000|2021-10-06 14:50:50|206934.3|206784.3|206943.4|206793.4|206955.2|206805.2|206934.3|206784.3|39
1633531860000|2021-10-06 14:51:00|206943.8|206793.8|206958.2|206808.2|206960.3|206810.3|206940.8|206790.8|36
1633531870000|2021-10-06 14:51:10|206960.3|206810.3|206953.7|206803.7|206961.6|206859.5|206904.1|206801.5|37
1633531880000|2021-10-06 14:51:20|206952.1|206802.1|206918.7|206768.7|206957.6|206824.3|206872.5|206768.7|38
1633531890000|2021-10-06 14:51:30|206872.5|206822.5|206901|206751|206911.1|206822.5|206860.1|206749.5|37
1633531900000|2021-10-06 14:51:40|206900.5|206750.5|206908.9|206758.9|206908.9|206758.9|206896.9|206746.9|32
1633531910000|2021-10-06 14:51:50|206909.5|206759.5|206910.7|206760.7|206931.6|206781.6|206893.2|206743.2|37
1633531920000|2021-10-06 14:52:00|206922.9|206772.9|206910.8|206760.8|206926.6|206776.6|206905.4|206755.4|33
1633531930000|2021-10-06 14:52:10|206910.3|206760.3|206873.9|206723.9|206932.3|206782.3|206871.5|206721.5|32
1633531940000|2021-10-06 14:52:20|206875.5|206725.5|206891.1|206741.1|206894.1|206744.1|206871.7|206721.7|35
1633531950000|2021-10-06 14:52:30|206891|206741|206818.8|206768.8|206903.3|206775.6|206818.8|206722.1|37
1633531960000|2021-10-06 14:52:40|206820.5|206770.5|206828.3|206678.3|206882.8|206780.7|206806.8|206678.3|34
1633531970000|2021-10-06 14:52:50|206831.3|206681.3|206813.1|206663.1|206832.5|206682.5|206802.6|206652.6|36
1633531980000|2021-10-06 14:53:00|206810|206660|206753.8|206603.8|206810.1|206660.1|206753.8|206603.8|36
1633531990000|2021-10-06 14:53:10|206755.2|206605.2|206765.5|206615.5|206765.9|206615.9|206754|206604|32
1633532000000|2021-10-06 14:53:20|206765.8|206615.8|206765.4|206615.4|206776|206626|206759.8|206609.8|32
1633532010000|2021-10-06 14:53:30|206761.2|206611.2|206749.2|206599.2|206762.2|206612.2|206745.7|206595.7|33
1633532020000|2021-10-06 14:53:40|206749.7|206599.7|206813.6|206663.6|206823.2|206673.2|206748.1|206598.1|32
1633532030000|2021-10-06 14:53:50|206816.3|206666.3|206844.6|206694.6|206848.5|206698.5|206813.9|206663.9|30
1633532040000|2021-10-06 14:54:00|206842.3|206692.3|206825.6|206675.6|206842.6|206692.6|206810.7|206660.7|36
1633532050000|2021-10-06 14:54:10|206824|206674|206877.2|206727.2|206878.4|206743.5|206793.5|206672|36
1633532060000|2021-10-06 14:54:20|206875.5|206725.5|206843.3|206693.3|206875.5|206740.9|206790.9|206675.8|38
1633532070000|2021-10-06 14:54:30|206846|206696|206835.8|206685.8|206856.4|206732.8|206782.8|206671.5|40
1633532080000|2021-10-06 14:54:40|206845.3|206695.3|206811.8|206661.8|206848|206698|206807.7|206657.7|34
1633532090000|2021-10-06 14:54:50|206811.9|206661.9|206704.8|206554.8|206816.1|206666.1|206701.3|206551.3|39
1633532100000|2021-10-06 14:55:00|206707.7|206557.7|206733.3|206583.3|206751.8|206601.8|206701.7|206551.7|38
1633532110000|2021-10-06 14:55:10|206737.4|206587.4|206730.9|206580.9|206772.4|206622.4|206724.1|206574.1|36
1633532120000|2021-10-06 14:55:20|206733.8|206583.8|206767|206617|206767|206617|206732.3|206582.3|38
1633532130000|2021-10-06 14:55:30|206767.6|206617.6|206696.9|206546.9|206779.7|206629.7|206686.6|206536.6|39
1633532140000|2021-10-06 14:55:40|206696.8|206546.8|206741.8|206591.8|206743.4|206593.4|206696.5|206546.5|35
1633532150000|2021-10-06 14:55:50|206742|206592|206737.8|206587.8|206745.4|206595.4|206735.9|206585.9|30
1633532160000|2021-10-06 14:56:00|206739.5|206589.5|206730.1|206580.1|206739.5|206589.5|206725.9|206575.9|36
1633532170000|2021-10-06 14:56:10|206731.2|206581.2|206741.2|206591.2|206741.2|206591.2|206730.6|206580.6|32
1633532180000|2021-10-06 14:56:20|206737.3|206587.3|206720.2|206570.2|206739.2|206589.2|206693.1|206543.1|33
1633532190000|2021-10-06 14:56:30|206719.8|206569.8|206742|206592|206742.6|206592.6|206715.7|206565.7|33
1633532200000|2021-10-06 14:56:40|206741.6|206591.6|206773.4|206623.4|206775|206625|206741.6|206591.6|35
1633532210000|2021-10-06 14:56:50|206774.3|206624.3|206782.4|206632.4|206787.4|206637.4|206767.6|206617.6|35
1633532220000|2021-10-06 14:57:00|206802.1|206652.1|206769.4|206619.4|206802.1|206652.1|206765.5|206615.5|36
1633532230000|2021-10-06 14:57:10|206769|206619|206772.8|206622.8|206774.5|206624.5|206769|206619|31
1633532240000|2021-10-06 14:57:20|206773.6|206623.6|206772.7|206622.7|206776.8|206626.8|206771.6|206621.6|31
1633532250000|2021-10-06 14:57:30|206773|206623|206811.3|206661.3|206812|206662|206773|206623|35
1633532260000|2021-10-06 14:57:40|206816.2|206666.2|206837.4|206687.4|206838.2|206688.2|206811.7|206661.7|32
1633532270000|2021-10-06 14:57:50|206837.7|206687.7|206850.4|206700.4|206855.2|206705.2|206836.6|206686.6|31
1633532280000|2021-10-06 14:58:00|206851.8|206701.8|206833.9|206683.9|206851.8|206701.8|206828.5|206678.5|34
1633532290000|2021-10-06 14:58:10|206833.7|206683.7|206857|206707|206873.6|206760.3|206803|206683.7|33
1633532300000|2021-10-06 14:58:20|206822.8|206672.8|206898.4|206748.4|206911.3|206761.3|206820.6|206670.6|38
1633532310000|2021-10-06 14:58:30|206907.8|206757.8|206922.1|206772.1|206926.6|206776.6|206903.4|206753.4|37
1633532320000|2021-10-06 14:58:40|206923|206773|206905.7|206755.7|206956.7|206806.7|206902.8|206752.8|35
1633532330000|2021-10-06 14:58:50|206906.3|206756.3|206928|206778|206931.3|206781.3|206906.3|206756.3|37
1633532340000|2021-10-06 14:59:00|206930.4|206780.4|206918|206768|206930.4|206780.4|206912.6|206762.6|37
1633532350000|2021-10-06 14:59:10|206921.4|206771.4|206920.4|206770.4|206928.4|206778.4|206912.6|206762.6|34
1633532360000|2021-10-06 14:59:20|206928.9|206778.9|206922.3|206772.3|206930.8|206780.8|206918.6|206768.6|35
1633532370000|2021-10-06 14:59:30|206922.4|206772.4|206918.3|206768.3|206923.5|206814.6|206864.6|206754.2|35
1633532380000|2021-10-06 14:59:40|206924.4|206774.4|206911.2|206761.2|206927.2|206777.2|206887.7|206737.7|34
1633532390000|2021-10-06 14:59:50|206910.9|206760.9|206879.2|206729.2|206910.9|206760.9|206873.1|206723.1|38
1633532400000|2021-10-06 15:00:00|206876.9|206726.9|206879.1|206729.1|206881|206731|206874|206724|35
1633532410000|2021-10-06 15:00:10|206879|206729|206894.4|206744.4|206904.9|206754.9|206877.9|206727.9|37
1633532420000|2021-10-06 15:00:20|206893.4|206743.4|206845.7|206695.7|206893.4|206743.4|206832.3|206682.3|35
1633532430000|2021-10-06 15:00:30|206842.3|206692.3|206846.2|206696.2|206847.7|206697.7|206841.3|206691.3|34
1633532440000|2021-10-06 15:00:40|206846.5|206696.5|206845.3|206695.3|206846.5|206696.5|206835.5|206685.5|34
1633532450000|2021-10-06 15:00:50|206846|206696|206827.2|206777.2|206890.4|206777.2|206827.2|206695.2|31
1633532460000|2021-10-06 15:01:00|206879|206729|206880|206730|206906.3|206789|206838.4|206723.3|36
1633532470000|2021-10-06 15:01:10|206880.7|206730.7|206871.9|206721.9|206880.8|206730.8|206867.9|206717.9|33
1633532480000|2021-10-06 15:01:20|206871.4|206721.4|206867.7|206717.7|206872.5|206722.5|206863.3|206713.3|35
1633532490000|2021-10-06 15:01:30|206868.6|206718.6|206879.7|206729.7|206895.9|206745.9|206868.6|206718.6|34
1633532500000|2021-10-06 15:01:40|206877.2|206727.2|206834.2|206684.2|206877.2|206727.2|206831.7|206681.7|37
1633532510000|2021-10-06 15:01:50|206834.5|206684.5|206795.7|206645.7|206834.5|206694.7|206744|206640.7|38
1633532520000|2021-10-06 15:02:00|206797.5|206647.5|206775.5|206625.5|206799.2|206649.2|206775.5|206625.5|38
1633532530000|2021-10-06 15:02:10|206777.6|206627.6|206837.2|206687.2|206845.1|206702.3|206750.5|206627.6|37
1633532540000|2021-10-06 15:02:20|206835.4|206685.4|206862.9|206712.9|206863.3|206713.3|206835.4|206685.4|35
1633532550000|2021-10-06 15:02:30|206862.2|206712.2|206881.5|206731.5|206881.5|206731.5|206826.1|206676.1|34
1633532560000|2021-10-06 15:02:40|206877.8|206727.8|206898|206748|206898|206748|206877.8|206727.8|28
1633532570000|2021-10-06 15:02:50|206900.6|206750.6|206908|206758|206918.6|206809.4|206859.4|206749.4|34
1633532580000|2021-10-06 15:03:00|206908.8|206758.8|206915.3|206765.3|206936.4|206786.4|206901.3|206751.3|39
1633532590000|2021-10-06 15:03:10|206916|206766|206917.3|206767.3|206917.6|206767.6|206909.1|206759.1|30
1633532600000|2021-10-06 15:03:20|206917.8|206767.8|206920.7|206770.7|206921.3|206771.3|206904.1|206754.1|36
1633532610000|2021-10-06 15:03:30|206916.7|206766.7|206912.3|206762.3|206918.9|206768.9|206910.9|206760.9|36
1633532620000|2021-10-06 15:03:40|206911.1|206761.1|206916|206766|206916.5|206766.5|206907|206757|29
1633532630000|2021-10-06 15:03:50|206903.1|206753.1|206905.7|206755.7|206911.6|206761.6|206899.4|206749.4|33
1633532640000|2021-10-06 15:04:00|206905.2|206755.2|206935|206785|206937.9|206787.9|206904.4|206754.4|35
1633532650000|2021-10-06 15:04:10|206935.2|206785.2|206937.2|206787.2|206937.2|206787.2|206926.3|206776.3|27
1633532660000|2021-10-06 15:04:20|206932.6|206782.6|206909.1|206759.1|206934.4|206784.4|206909.1|206759.1|29
1633532670000|2021-10-06 15:04:30|206910.3|206760.3|206909|206759|206910.4|206760.4|206906.5|206756.5|32
1633532680000|2021-10-06 15:04:40|206907.8|206757.8|206908.7|206758.7|206910.2|206760.2|206905.1|206755.1|29
1633532690000|2021-10-06 15:04:50|206910.4|206760.4|206909.8|206759.8|206911.8|206761.8|206907.5|206757.5|22
1633532700000|2021-10-06 15:05:00|206910|206760|206914.1|206764.1|206918.3|206768.3|206910|206760|33
1633532710000|2021-10-06 15:05:10|206913.5|206763.5|206878|206728|206916.4|206766.4|206878|206728|26
1633532720000|2021-10-06 15:05:20|206882.8|206732.8|206888.5|206738.5|206896.8|206746.8|206876.4|206726.4|25
1633532730000|2021-10-06 15:05:30|206887.6|206737.6|206879.6|206729.6|206888.3|206738.3|206873.2|206723.2|27
1633532740000|2021-10-06 15:05:40|206881.1|206731.1|206881.8|206731.8|206885|206735|206874.2|206724.2|31
1633532750000|2021-10-06 15:05:50|206881.9|206731.9|206869.3|206719.3|206882.6|206732.6|206869.3|206719.3|25
1633532760000|2021-10-06 15:06:00|206870.3|206720.3|206906.1|206756.1|206906.1|206756.1|206870.3|206720.3|36
1633532770000|2021-10-06 15:06:10|206906.6|206756.6|206927.1|206777.1|206927.8|206777.8|206905.7|206755.7|37
1633532780000|2021-10-06 15:06:20|206925.7|206775.7|206944.4|206794.4|206948.4|206846.2|206896.2|206769.8|33
1633532790000|2021-10-06 15:06:30|206896|206846|206935.6|206785.6|206944|206846|206876.1|206763.6|33
1633532800000|2021-10-06 15:06:40|206938.6|206788.6|206895.6|206845.6|206947|206846.2|206893.8|206785.3|31
1633532810000|2021-10-06 15:06:50|206894.6|206844.6|206890.3|206840.3|206942.7|206844.6|206888.9|206785.9|26
1633532820000|2021-10-06 15:07:00|206890.1|206840.1|206905.5|206755.5|206940|206840.1|206886.8|206748.7|30
1633532830000|2021-10-06 15:07:10|206904.8|206754.8|206903.6|206753.6|206908.5|206809.5|206844|206729.8|34
1633532840000|2021-10-06 15:07:20|206901.2|206751.2|206932.4|206782.4|206933.7|206783.7|206901.2|206751.2|28
1633532850000|2021-10-06 15:07:30|206932.8|206782.8|206883.5|206733.5|206933.7|206783.7|206881.4|206731.4|33
1633532860000|2021-10-06 15:07:40|206888.6|206738.6|206882.3|206732.3|206889.1|206772.4|206822.4|206720|28
1633532870000|2021-10-06 15:07:50|206881.4|206731.4|206850.8|206700.8|206883.1|206733.1|206824|206674|33
1633532880000|2021-10-06 15:08:00|206856.9|206706.9|206872.8|206722.8|206879.4|206729.4|206853.1|206703.1|35
1633532890000|2021-10-06 15:08:10|206872.9|206722.9|206904.6|206754.6|206904.6|206754.6|206872.3|206722.3|31
1633532900000|2021-10-06 15:08:20|206930.6|206780.6|206872|206722|206931.6|206781.6|206864.7|206714.7|36
1633532910000|2021-10-06 15:08:30|206872.2|206722.2|206846.7|206696.7|206874|206724|206839|206689|28
1633532920000|2021-10-06 15:08:40|206847.2|206697.2|206835.9|206685.9|206860.6|206738.7|206787|206685.7|34
1633532930000|2021-10-06 15:08:50|206837.2|206687.2|206832.4|206682.4|206840.3|206733.1|206781.9|206679.2|35
1633532940000|2021-10-06 15:09:00|206830.9|206680.9|206848.8|206698.8|206849.7|206699.7|206828.3|206678.3|35
1633532950000|2021-10-06 15:09:10|206850.3|206700.3|206851.8|206701.8|206852.6|206702.6|206844.6|206694.6|34
1633532960000|2021-10-06 15:09:20|206851.6|206701.6|206841.7|206691.7|206858.6|206708.6|206840.8|206690.8|31
1633532970000|2021-10-06 15:09:30|206840.5|206690.5|206857.4|206707.4|206857.4|206750.7|206800.7|206689|29
1633532980000|2021-10-06 15:09:40|206876.5|206726.5|206874.1|206724.1|206880.1|206730.1|206870.1|206720.1|33
1633532990000|2021-10-06 15:09:50|206873.8|206723.8|206878.1|206728.1|206891|206741|206855.8|206705.8|35
1633533000000|2021-10-06 15:10:00|206885|206735|206886.9|206736.9|206891.7|206741.7|206871.8|206721.8|38
1633533010000|2021-10-06 15:10:10|206887.3|206737.3|206896.7|206746.7|206903|206753|206886.7|206736.7|32
1633533020000|2021-10-06 15:10:20|206903.6|206753.6|206908.7|206758.7|206918.5|206804.5|206854.5|206753.6|34
1633533030000|2021-10-06 15:10:30|206897.6|206747.6|206939|206789|206939.2|206815.1|206865.1|206747.6|31
1633533040000|2021-10-06 15:10:40|206936.8|206786.8|206939.1|206789.1|206939.1|206789.1|206932.6|206782.6|29
1633533050000|2021-10-06 15:10:50|206921|206771|206863.3|206713.3|206921|206771|206856.5|206706.5|34
1633533060000|2021-10-06 15:11:00|206862.2|206712.2|206875.5|206725.5|206898.3|206748.3|206861.4|206711.4|33
1633533070000|2021-10-06 15:11:10|206874.6|206724.6|206879.7|206729.7|206880.1|206730.1|206870.7|206720.7|33
1633533080000|2021-10-06 15:11:20|206879|206729|206818.9|206668.9|206880.2|206730.2|206817.7|206667.7|29
1633533090000|2021-10-06 15:11:30|206825.8|206675.8|206857.7|206707.7|206861.8|206734|206784|206675.8|36
1633533100000|2021-10-06 15:11:40|206860.5|206710.5|206856.6|206706.6|206870.1|206720.1|206856.1|206706.1|36
1633533110000|2021-10-06 15:11:50|206850.9|206700.9|206863.7|206713.7|206864.3|206714.3|206850.9|206700.9|37
1633533120000|2021-10-06 15:12:00|206867.6|206717.6|206853.3|206703.3|206867.6|206717.6|206850.4|206700.4|36
1633533130000|2021-10-06 15:12:10|206852.4|206702.4|206855|206705|206855.7|206705.7|206851.9|206701.9|31
1633533140000|2021-10-06 15:12:20|206853.6|206703.6|206781.1|206731.1|206854.9|206731.1|206781.1|206679.5|30
1633533150000|2021-10-06 15:12:30|206831.4|206681.4|206831.1|206681.1|206836.5|206686.5|206830.4|206680.4|26
1633533160000|2021-10-06 15:12:40|206831|206681|206833.9|206683.9|206839.8|206689.8|206830.5|206680.5|28
1633533170000|2021-10-06 15:12:50|206833.8|206683.8|206837.9|206687.9|206838.3|206688.3|206832.8|206682.8|27
1633533180000|2021-10-06 15:13:00|206837.8|206687.8|206832|206682|206838.5|206688.5|206832|206682|32
1633533190000|2021-10-06 15:13:10|206831.8|206681.8|206834.1|206684.1|206839.2|206689.2|206825.2|206675.2|34
1633533200000|2021-10-06 15:13:20|206836.4|206686.4|206787.4|206637.4|206838.3|206717.5|206767.5|206618.3|35
1633533210000|2021-10-06 15:13:30|206786.5|206636.5|206823.2|206673.2|206829.2|206679.2|206786|206636|40
1633533220000|2021-10-06 15:13:40|206826.7|206676.7|206823.5|206673.5|206835.1|206730.1|206765.7|206658.9|36
1633533230000|2021-10-06 15:13:50|206836.9|206686.9|206850.5|206700.5|206858.6|206708.6|206836.9|206686.9|35
1633533240000|2021-10-06 15:14:00|206850.6|206700.6|206856.7|206706.7|206874.3|206724.3|206850.1|206700.1|39
1633533250000|2021-10-06 15:14:10|206857.5|206707.5|206851.7|206701.7|206857.7|206707.7|206842.8|206692.8|26
1633533260000|2021-10-06 15:14:20|206854.3|206704.3|206845.8|206695.8|206863.3|206713.3|206841.4|206691.4|38
1633533270000|2021-10-06 15:14:30|206845.7|206695.7|206850.6|206700.6|206855|206749.5|206788|206668|34
1633533280000|2021-10-06 15:14:40|206851.6|206701.6|206839.6|206689.6|206856.4|206706.4|206839.6|206689.6|24
1633533290000|2021-10-06 15:14:50|206837.4|206687.4|206848.1|206698.1|206848.4|206728.6|206777.2|206669.5|35
1633533300000|2021-10-06 15:15:00|206846.3|206696.3|206836.4|206686.4|206847.4|206697.4|206824.7|206674.7|38
1633533310000|2021-10-06 15:15:10|206836.5|206686.5|206825.8|206675.8|206841.9|206741.6|206790.1|206672.6|38
1633533320000|2021-10-06 15:15:20|206826.3|206676.3|206837.5|206687.5|206846.1|206738.2|206769.7|206668.9|36
1633533330000|2021-10-06 15:15:30|206837.1|206687.1|206825.3|206675.3|206837.7|206733.7|206783.7|206672.7|34
1633533340000|2021-10-06 15:15:40|206824.2|206674.2|206833.9|206683.9|206833.9|206733.7|206783.7|206670|28
1633533350000|2021-10-06 15:15:50|206833|206683|206836.5|206686.5|206847.2|206697.2|206828.9|206678.9|33
1633533360000|2021-10-06 15:16:00|206838.2|206688.2|206817.6|206667.6|206839.6|206726.9|206773.7|206658|29
1633533370000|2021-10-06 15:16:10|206811.2|206661.2|206837.5|206687.5|206837.5|206687.5|206809.9|206659.9|29
1633533380000|2021-10-06 15:16:20|206830.5|206680.5|206860.4|206710.4|206863.3|206730.7|206778.9|206680.5|33
1633533390000|2021-10-06 15:16:30|206860.5|206710.5|206858|206708|206863.5|206713.5|206857.1|206707.1|29
1633533400000|2021-10-06 15:16:40|206857.6|206707.6|206852.9|206702.9|206864.3|206751.5|206801.5|206702.9|29
1633533410000|2021-10-06 15:16:50|206853.7|206703.7|206836.6|206686.6|206862.1|206737.8|206786.3|206686.6|25
1633533420000|2021-10-06 15:17:00|206836.5|206686.5|206849.1|206699.1|206860.2|206762.7|206812.7|206685|27
1633533430000|2021-10-06 15:17:10|206844.2|206694.2|206854.3|206704.3|206856.3|206706.3|206841.1|206691.1|35
1633533440000|2021-10-06 15:17:20|206854.4|206704.4|206855.8|206705.8|206859.4|206709.4|206852.9|206702.9|36
1633533450000|2021-10-06 15:17:30|206857.3|206707.3|206833.4|206683.4|206857.3|206748.4|206798.4|206674.2|36
1633533460000|2021-10-06 15:17:40|206830.1|206680.1|206824.1|206674.1|206842.1|206692.1|206823.2|206673.2|37
1633533470000|2021-10-06 15:17:50|206824.9|206674.9|206838.3|206688.3|206839|206689|206823.8|206673.8|25
1633533480000|2021-10-06 15:18:00|206838.4|206688.4|206860.6|206710.6|206862.7|206712.7|206838.4|206688.4|33
1633533490000|2021-10-06 15:18:10|206857.6|206707.6|206864.4|206714.4|206864.5|206714.5|206850.6|206700.6|36
1633533500000|2021-10-06 15:18:20|206863.6|206713.6|206877.7|206727.7|206877.8|206776.5|206826.5|206709.2|31
1633533510000|2021-10-06 15:18:30|206878.3|206728.3|206904.8|206754.8|206906.8|206774.2|206824.2|206723.4|38
1633533520000|2021-10-06 15:18:40|206905.4|206755.4|206866.9|206716.9|206910.5|206760.5|206866.9|206716.9|34
1633533530000|2021-10-06 15:18:50|206818.8|206768.8|206866.7|206716.7|206868.1|206768.8|206815.8|206713.5|33
1633533540000|2021-10-06 15:19:00|206867.1|206717.1|206869.4|206719.4|206869.8|206719.8|206858.2|206708.2|28
1633533550000|2021-10-06 15:19:10|206869.5|206719.5|206882|206732|206895.9|206745.9|206869.5|206719.5|33
1633533560000|2021-10-06 15:19:20|206880.2|206730.2|206889.4|206739.4|206893.8|206743.8|206866.1|206716.1|39
1633533570000|2021-10-06 15:19:30|206890.1|206740.1|206886.3|206736.3|206892.4|206742.4|206884.3|206734.3|28
1633533580000|2021-10-06 15:19:40|206887.2|206737.2|206887|206737|206890|206740|206885.8|206735.8|28
1633533590000|2021-10-06 15:19:50|206897.2|206747.2|206902|206752|206905.6|206755.6|206896.3|206746.3|28
1633533600000|2021-10-06 15:20:00|206902.5|206752.5|206912.6|206762.6|206912.6|206762.6|206890|206740|33
1633533610000|2021-10-06 15:20:10|206916.6|206766.6|206905.6|206755.6|206925.7|206775.7|206900|206750|37
1633533620000|2021-10-06 15:20:20|206905.1|206755.1|206876.4|206826.4|206926.2|206826.4|206874.8|206752.4|36
1633533630000|2021-10-06 15:20:30|206876|206826|206962.7|206812.7|206962.7|206832.2|206876|206778.2|39
1633533640000|2021-10-06 15:20:40|206962.5|206812.5|206955.1|206805.1|206965.1|206851.7|206901.7|206801|39
1633533650000|2021-10-06 15:20:50|206955.6|206805.6|206989.4|206839.4|206998.3|206848.3|206955.3|206805.3|29
1633533660000|2021-10-06 15:21:00|206993.1|206843.1|206998|206848|206999.4|206849.4|206984.4|206834.4|34
1633533670000|2021-10-06 15:21:10|206996.8|206846.8|206999.5|206849.5|207000.6|206850.6|206979.8|206829.8|32
1633533680000|2021-10-06 15:21:20|207004.2|206854.2|206999.4|206849.4|207020.9|206870.9|206998.8|206848.8|38
1633533690000|2021-10-06 15:21:30|207000.2|206850.2|207014.4|206864.4|207017.4|206867.4|206999.5|206849.5|36
1633533700000|2021-10-06 15:21:40|207022.3|206872.3|207023.3|206873.3|207028.3|206878.3|207018.6|206868.6|35
1633533710000|2021-10-06 15:21:50|207007.4|206857.4|207010.6|206860.6|207020.8|206870.8|207007.4|206857.4|38
1633533720000|2021-10-06 15:22:00|207010.3|206860.3|207018.1|206868.1|207023.4|206873.4|207009.4|206859.4|37
1633533730000|2021-10-06 15:22:10|207018.6|206868.6|207026.5|206876.5|207026.5|206876.5|207012.2|206862.2|36
1633533740000|2021-10-06 15:22:20|207025.6|206875.6|207023.8|206873.8|207034.9|206884.9|207023.7|206873.7|29
1633533750000|2021-10-06 15:22:30|207025.6|206875.6|207029.2|206879.2|207032.8|206882.8|207025.3|206875.3|30
1633533760000|2021-10-06 15:22:40|207028.8|206878.8|207042|206892|207043.3|206893.3|207027.3|206877.3|32
1633533770000|2021-10-06 15:22:50|207040.7|206890.7|207060.2|206910.2|207063|206949.2|206999.2|206887.6|24
1633533780000|2021-10-06 15:23:00|207061.7|206911.7|207090.1|206940.1|207091.2|206941.2|207054.7|206904.7|33
1633533790000|2021-10-06 15:23:10|207091.5|206941.5|207084.6|206934.6|207097.7|206947.7|207083.2|206933.2|32
1633533800000|2021-10-06 15:23:20|207087|206937|207122.5|206972.5|207127.7|206977.7|207087|206937|36
1633533810000|2021-10-06 15:23:30|207122.9|206972.9|207123.8|206973.8|207126.9|206976.9|207121.4|206971.4|32
1633533820000|2021-10-06 15:23:40|207123.6|206973.6|207121.8|206971.8|207124.1|206974.1|207117.5|206967.5|29
1633533830000|2021-10-06 15:23:50|207121.1|206971.1|207122.6|206972.6|207125.1|206975.1|207119.5|206969.5|31
1633533840000|2021-10-06 15:24:00|207123.9|206973.9|207122.9|206972.9|207132.5|206982.5|207118.5|206968.5|33
1633533850000|2021-10-06 15:24:10|207121.5|206971.5|207145|206995|207155.2|207005.2|207120.8|206970.8|37
1633533860000|2021-10-06 15:24:20|207143.7|206993.7|207133.3|206983.3|207146.5|206996.5|207133|206983|34
1633533870000|2021-10-06 15:24:30|207136.6|206986.6|207138.5|206988.5|207139.3|206989.3|207135.1|206985.1|26
1633533880000|2021-10-06 15:24:40|207139|206989|207128.9|206978.9|207139.2|206989.2|207128.8|206978.8|25
1633533890000|2021-10-06 15:24:50|207128.6|206978.6|207129.7|206979.7|207131|206981|207126|206976|26
1633533900000|2021-10-06 15:25:00|207130.1|206980.1|207121|206971|207140|206990|207121|206971|35
1633533910000|2021-10-06 15:25:10|207125|206975|207119|206969|207126.4|206976.4|207119|206969|29
1633533920000|2021-10-06 15:25:20|207119.5|206969.5|207108.3|206958.3|207119.5|206969.5|207106.8|206956.8|29
1633533930000|2021-10-06 15:25:30|207107.8|206957.8|207118.7|206968.7|207129.7|206979.7|207107.8|206957.8|27
1633533940000|2021-10-06 15:25:40|207119.7|206969.7|207127.6|206977.6|207131.4|206981.4|207117.5|206967.5|18
1633533950000|2021-10-06 15:25:50|207126.8|206976.8|207123.4|206973.4|207126.8|206976.8|207115.3|206965.3|27
1633533960000|2021-10-06 15:26:00|207121.6|206971.6|207120.4|206970.4|207126.7|206976.7|207118.2|206968.2|31
1633533970000|2021-10-06 15:26:10|207123.7|206973.7|207121.1|206971.1|207126.1|206976.1|207117.7|206967.7|37
1633533980000|2021-10-06 15:26:20|207121.3|206971.3|207140.7|206990.7|207142.6|206992.6|207119|206969|31
1633533990000|2021-10-06 15:26:30|207141|206991|207139.1|206989.1|207156.8|207006.8|207139.1|206989.1|28
1633534000000|2021-10-06 15:26:40|207140.4|206990.4|207099.5|207049.5|207153.1|207049.5|207098.9|206980.9|28
1633534010000|2021-10-06 15:26:50|207099.1|207049.1|207122.6|206972.6|207141.6|207049.1|207097.5|206969.4|27
1633534020000|2021-10-06 15:27:00|207123.3|206973.3|207120.5|206970.5|207125|206975|207118.6|206968.6|18
1633534030000|2021-10-06 15:27:10|207120.8|206970.8|207127.2|206977.2|207128.7|206978.7|207120.4|206970.4|21
1633534040000|2021-10-06 15:27:20|207127.3|206977.3|207123.6|206973.6|207128.7|206978.7|207123.6|206973.6|15
1633534050000|2021-10-06 15:27:30|207121.9|206971.9|207118.2|206968.2|207123|206973|207117.8|206967.8|23
1633534060000|2021-10-06 15:27:40|207118|206968|207121.9|206971.9|207122.4|206972.4|207117.6|206967.6|16
1633534070000|2021-10-06 15:27:50|207122.1|206972.1|207214.9|207064.9|207220.2|207070.2|207122|206972|36
1633534080000|2021-10-06 15:28:00|207216.7|207066.7|207230.1|207080.1|207234|207084|207213.2|207063.2|29
1633534090000|2021-10-06 15:28:10|207232.7|207082.7|207250.5|207100.5|207253.2|207103.2|207230.8|207080.8|29
1633534100000|2021-10-06 15:28:20|207247.9|207097.9|207237.2|207087.2|207247.9|207141.8|207191.8|207087.2|22
1633534110000|2021-10-06 15:28:30|207236.7|207086.7|207243.1|207093.1|207245.1|207095.1|207235.9|207085.9|31
1633534120000|2021-10-06 15:28:40|207242|207092|207243.6|207093.6|207259.1|207109.1|207239.9|207089.9|34
1633534130000|2021-10-06 15:28:50|207244|207094|207266.7|207116.7|207275.7|207125.7|207244|207094|34
1633534140000|2021-10-06 15:29:00|207266|207116|207264.2|207114.2|207266|207116|207263.6|207113.6|23
1633534150000|2021-10-06 15:29:10|207264.4|207114.4|207263.6|207113.6|207265.9|207115.9|207263.1|207113.1|29
1633534160000|2021-10-06 15:29:20|207264.9|207114.9|207267.6|207117.6|207271.1|207121.1|207260.7|207110.7|29
1633534170000|2021-10-06 15:29:30|207267.9|207117.9|207215.4|207165.4|207268.4|207165.4|207215.4|207114|22
1633534180000|2021-10-06 15:29:40|207215.5|207165.5|207224.9|207074.9|207269|207165.5|207202.4|207074.6|34
1633534190000|2021-10-06 15:29:50|207224|207074|207221.5|207071.5|207224.4|207074.4|207215.5|207065.5|36
1633534200000|2021-10-06 15:30:00|207221.7|207071.7|207260.9|207110.9|207265.4|207115.4|207210.3|207060.3|34
1633534210000|2021-10-06 15:30:10|207260.5|207110.5|207255.1|207105.1|207260.5|207110.5|207234.7|207084.7|36
1633534220000|2021-10-06 15:30:20|207254|207104|207236.7|207086.7|207254.9|207104.9|207236.2|207086.2|33
1633534230000|2021-10-06 15:30:30|207237.6|207087.6|207214.8|207064.8|207237.6|207131.6|207181.6|207062.8|30
1633534240000|2021-10-06 15:30:40|207212.9|207062.9|207167.1|207017.1|207221.4|207118.6|207165.8|207015.8|32
1633534250000|2021-10-06 15:30:50|207166|207016|207188.2|207038.2|207188.4|207038.4|207163.2|207013.2|33
1633534260000|2021-10-06 15:31:00|207187.5|207037.5|207193.7|207043.7|207196.9|207104.4|207150.3|207032.8|36
1633534270000|2021-10-06 15:31:10|207195.2|207045.2|207206.7|207056.7|207211.3|207061.3|207191.9|207041.9|36
1633534280000|2021-10-06 15:31:20|207207.5|207057.5|207243|207093|207253|207103|207207.1|207057.1|35
1633534290000|2021-10-06 15:31:30|207243.3|207093.3|207221.4|207071.4|207264.1|207114.1|207218.9|207068.9|32
1633534300000|2021-10-06 15:31:40|207220|207070|207231.3|207081.3|207236.2|207086.2|207217.5|207067.5|33
1633534310000|2021-10-06 15:31:50|207230.7|207080.7|207244.7|207094.7|207244.7|207094.7|207202.2|207052.2|33
1633534320000|2021-10-06 15:32:00|207242.5|207092.5|207209|207059|207242.5|207092.5|207206|207056|37
1633534330000|2021-10-06 15:32:10|207208.8|207058.8|207206.4|207056.4|207211.2|207061.2|207206.3|207056.3|29
1633534340000|2021-10-06 15:32:20|207207.4|207057.4|207233.2|207083.2|207237.6|207087.6|207206.1|207056.1|34
1633534350000|2021-10-06 15:32:30|207232.9|207082.9|207239.1|207089.1|207241.4|207091.4|207232.9|207082.9|30
1633534360000|2021-10-06 15:32:40|207242.1|207092.1|207190.5|207140.5|207255.3|207140.5|207188|207088.9|33
1633534370000|2021-10-06 15:32:50|207189.5|207139.5|207219.9|207069.9|207237.2|207140.2|207189.5|207065.9|33
1633534380000|2021-10-06 15:33:00|207220|207070|207234.6|207084.6|207236.2|207086.2|207217.3|207067.3|35
1633534390000|2021-10-06 15:33:10|207234.8|207084.8|207235.9|207085.9|207239.2|207089.2|207227.4|207077.4|34
1633534400000|2021-10-06 15:33:20|207236|207086|207239.1|207089.1|207245.6|207095.6|207236|207086|35
1633534410000|2021-10-06 15:33:30|207244.3|207094.3|207230.6|207080.6|207253.7|207103.7|207230.5|207080.5|33
1633534420000|2021-10-06 15:33:40|207231.5|207081.5|207219.5|207069.5|207235.6|207130.3|207180.3|207065.1|24
1633534430000|2021-10-06 15:33:50|207226.2|207076.2|207229.1|207079.1|207243|207093|207226.2|207076.2|31
1633534440000|2021-10-06 15:34:00|207229.6|207079.6|207245.7|207095.7|207250|207100|207228.6|207078.6|35
1633534450000|2021-10-06 15:34:10|207247|207097|207245.8|207095.8|207250.2|207100.2|207245.6|207095.6|27
1633534460000|2021-10-06 15:34:20|207241.8|207091.8|207230.4|207080.4|207255.5|207105.5|207225.8|207075.8|34
1633534470000|2021-10-06 15:34:30|207231.7|207081.7|207233.4|207083.4|207242.6|207092.6|207231.7|207081.7|37
1633534480000|2021-10-06 15:34:40|207233.3|207083.3|207253.6|207103.6|207258.2|207108.2|207232.3|207082.3|37
1633534490000|2021-10-06 15:34:50|207254|207104|207245.2|207095.2|207261.3|207111.3|207234|207084|36
1633534500000|2021-10-06 15:35:00|207244|207094|207264.7|207114.7|207268|207118|207243.8|207093.8|37
1633534510000|2021-10-06 15:35:10|207263.6|207113.6|207252.7|207102.7|207264|207114|207249.2|207099.2|33
1633534520000|2021-10-06 15:35:20|207255.2|207105.2|207257.4|207107.4|207268.4|207118.4|207255.2|207105.2|37
1633534530000|2021-10-06 15:35:30|207258.9|207108.9|207257.2|207107.2|207259|207109|207250.5|207100.5|34
1633534540000|2021-10-06 15:35:40|207256.1|207106.1|207272.9|207122.9|207275.2|207125.2|207254.7|207104.7|37
1633534550000|2021-10-06 15:35:50|207275.2|207125.2|207264.8|207114.8|207287.3|207137.3|207262.1|207112.1|35
1633534560000|2021-10-06 15:36:00|207264|207114|207235.1|207085.1|207264|207137.4|207186.2|207085.1|34
1633534570000|2021-10-06 15:36:10|207235.7|207085.7|207244.7|207094.7|207249.8|207099.8|207234.6|207084.6|34
1633534580000|2021-10-06 15:36:20|207247.6|207097.6|207171.3|207021.3|207247.7|207105.9|207155.2|207021.3|34
1633534590000|2021-10-06 15:36:30|207175.9|207025.9|207182.8|207032.8|207188.9|207038.9|207175.9|207025.9|35
1633534600000|2021-10-06 15:36:40|207181.1|207031.1|207185.3|207035.3|207192.7|207042.7|207177.2|207027.2|38
1633534610000|2021-10-06 15:36:50|207185.8|207035.8|207186.2|207036.2|207190.8|207040.8|207184.4|207034.4|32
1633534620000|2021-10-06 15:37:00|207188.6|207038.6|207182.2|207032.2|207188.6|207038.6|207178.8|207028.8|29
1633534630000|2021-10-06 15:37:10|207183.3|207033.3|207131.5|206981.5|207184.1|207034.1|207123.4|206973.4|36
1633534640000|2021-10-06 15:37:20|207130|206980|207134.3|206984.3|207134.9|207030.3|207080.3|206936.1|36
1633534650000|2021-10-06 15:37:30|207134|206984|207126.9|206976.9|207137.3|206987.3|207124.9|206974.9|30
1633534660000|2021-10-06 15:37:40|207126.1|206976.1|207127.3|206977.3|207129.2|206979.2|207124.3|206974.3|35
1633534670000|2021-10-06 15:37:50|207125.9|206975.9|207138.5|206988.5|207141.3|206991.3|207125.9|206975.9|32
1633534680000|2021-10-06 15:38:00|207136.1|206986.1|207132.1|206982.1|207138.5|207029.2|207079.2|206976.9|34
1633534690000|2021-10-06 15:38:10|207126.6|206976.6|207129.6|206979.6|207131.6|206981.6|207125.3|206975.3|33
1633534700000|2021-10-06 15:38:20|207128.7|206978.7|207127.2|206977.2|207128.7|206978.7|207125.4|206975.4|31
1633534710000|2021-10-06 15:38:30|207127.3|206977.3|207124.4|206974.4|207130.1|206980.1|207124.4|206974.4|33
1633534720000|2021-10-06 15:38:40|207124.8|206974.8|207137.6|206987.6|207138.6|206988.6|207124.8|206974.8|30
1633534730000|2021-10-06 15:38:50|207139|206989|207133.8|206983.8|207139.5|206989.5|207133.8|206983.8|25
1633534740000|2021-10-06 15:39:00|207134.2|206984.2|207134.3|206984.3|207135.9|206985.9|207134|206984|19
1633534750000|2021-10-06 15:39:10|207134.4|206984.4|207135|206985|207139.9|206989.9|207133.5|206983.5|28
1633534760000|2021-10-06 15:39:20|207136.4|206986.4|207137.5|206987.5|207138.1|206988.1|207135.3|206985.3|30
1633534770000|2021-10-06 15:39:30|207136.8|206986.8|207130.8|206980.8|207138|206988|207128.3|206978.3|33
1633534780000|2021-10-06 15:39:40|207129.9|206979.9|207124.8|206974.8|207132.5|206982.5|207124.7|206974.7|36
1633534790000|2021-10-06 15:39:50|207123.7|206973.7|207048.9|206898.9|207127.6|206977.6|207048.9|206898.9|34
1633534800000|2021-10-06 15:40:00|207007.5|206857.5|207001|206851|207028.6|206878.6|207000.5|206850.5|34
1633534810000|2021-10-06 15:40:10|207006.6|206856.6|207032.6|206882.6|207037.5|206935|206982.7|206853.3|32
1633534820000|2021-10-06 15:40:20|207032.3|206882.3|207009.1|206859.1|207033.8|206883.8|207005.3|206855.3|31
1633534830000|2021-10-06 15:40:30|207009|206859|207029.6|206879.6|207032.6|206882.6|207005.2|206855.2|30
1633534840000|2021-10-06 15:40:40|207029.3|206879.3|207030.9|206880.9|207030.9|206880.9|207028|206878|26
1633534850000|2021-10-06 15:40:50|207031.1|206881.1|207031.4|206881.4|207034|206884|207029|206879|25
1633534860000|2021-10-06 15:41:00|207031.5|206881.5|207032.4|206882.4|207033.9|206883.9|207030|206880|28
1633534870000|2021-10-06 15:41:10|207032.6|206882.6|207032.8|206882.8|207035|206885|207032.2|206882.2|22
1633534880000|2021-10-06 15:41:20|207030.2|206880.2|207034.1|206884.1|207034.8|206884.8|207030|206880|22
1633534890000|2021-10-06 15:41:30|207033.9|206883.9|207006.6|206856.6|207034.4|206884.4|207002.8|206852.8|24
1633534900000|2021-10-06 15:41:40|207007.2|206857.2|207048.8|206898.8|207048.8|206898.8|207007.2|206857.2|29
1633534910000|2021-10-06 15:41:50|207040.7|206890.7|207042.2|206892.2|207053.5|206903.5|207040.7|206890.7|32
1633534920000|2021-10-06 15:42:00|207041.1|206891.1|207050.6|206900.6|207051.9|206901.9|207040|206890|29
1633534930000|2021-10-06 15:42:10|207051.1|206901.1|207132.8|206982.8|207137.1|206987.1|207050.6|206900.6|35
1633534940000|2021-10-06 15:42:20|207132.7|206982.7|207085.4|206935.4|207133.2|206983.2|207080.1|206930.1|35
1633534950000|2021-10-06 15:42:30|207085.3|206935.3|207089.2|206939.2|207092.3|206942.3|207082.4|206932.4|32
1633534960000|2021-10-06 15:42:40|207089.3|206939.3|207090.8|206940.8|207091.5|206941.5|207089|206939|31
1633534970000|2021-10-06 15:42:50|207091|206941|207087|206937|207091.4|206941.4|207076.3|206926.3|31
1633534980000|2021-10-06 15:43:00|207083.1|206933.1|207085.6|206935.6|207087.5|206937.5|207078.9|206928.9|32
1633534990000|2021-10-06 15:43:10|207085.5|206935.5|207124.8|206974.8|207124.8|206974.8|207043|206893|29
1633535000000|2021-10-06 15:43:20|207125.4|206975.4|207089|206939|207130.7|206980.7|207087.4|206937.4|32
1633535010000|2021-10-06 15:43:30|207091.1|206941.1|207105.5|206955.5|207112.6|206962.6|207089.9|206939.9|36
1633535020000|2021-10-06 15:43:40|207082.9|206932.9|207084.3|206934.3|207092.8|206942.8|207081.9|206931.9|34
1633535030000|2021-10-06 15:43:50|207088.4|206938.4|207061.3|206911.3|207088.5|206938.5|207055|206905|37
1633535040000|2021-10-06 15:44:00|207073.6|206923.6|207066.9|206916.9|207079.7|206929.7|207063.2|206913.2|31
1633535050000|2021-10-06 15:44:10|207064|206914|207080.2|206930.2|207080.2|206971.3|207020.9|206912.7|34
1633535060000|2021-10-06 15:44:20|207084.1|206934.1|207065.9|206915.9|207085.1|206971.2|207019.8|206913.6|37
1633535070000|2021-10-06 15:44:30|207066.6|206916.6|207071.4|206921.4|207076.1|206926.1|207066.6|206916.6|33
1633535080000|2021-10-06 15:44:40|207072.6|206922.6|207074.1|206924.1|207075.5|206925.5|207062.3|206912.3|32
1633535090000|2021-10-06 15:44:50|207077.9|206927.9|207067.1|206917.1|207077.9|206927.9|207066.3|206916.3|33
1633535100000|2021-10-06 15:45:00|207067.3|206917.3|207044.2|206894.2|207067.6|206950.6|206996.7|206889|36
1633535110000|2021-10-06 15:45:10|207044.9|206894.9|207000.9|206950.9|207055.1|206950.9|206997.8|206888.7|34
1633535120000|2021-10-06 15:45:20|207001|206951|207069.2|206919.2|207070|206969.5|207001|206891.2|30
1633535130000|2021-10-06 15:45:30|207069|206919|207064.8|206914.8|207071.4|206921.4|207063.3|206913.3|36
1633535140000|2021-10-06 15:45:40|207065.2|206915.2|207015.9|206865.9|207065.2|206916.6|206960.8|206864.6|35
1633535150000|2021-10-06 15:45:50|207011.4|206861.4|206951.9|206801.9|207014.8|206891.3|206941.3|206799.7|36
1633535160000|2021-10-06 15:46:00|206950|206800|206951.5|206801.5|206953|206803|206938.8|206788.8|35
1633535170000|2021-10-06 15:46:10|206950.5|206800.5|206947.2|206797.2|206950.5|206800.5|206943.9|206793.9|23
1633535180000|2021-10-06 15:46:20|206947.7|206797.7|206943|206793|206947.7|206797.7|206939.5|206789.5|28
1633535190000|2021-10-06 15:46:30|206942.4|206792.4|206945.3|206795.3|206947|206797|206942.1|206792.1|20
1633535200000|2021-10-06 15:46:40|206942.7|206792.7|206947.5|206797.5|206948.4|206798.4|206942.7|206792.7|24
1633535210000|2021-10-06 15:46:50|206945.2|206795.2|206966.7|206816.7|206974.9|206824.9|206945.2|206795.2|32
1633535220000|2021-10-06 15:47:00|206966.9|206816.9|206973.8|206823.8|206976.1|206826.1|206964.2|206814.2|27
1633535230000|2021-10-06 15:47:10|206972.8|206822.8|206975.6|206825.6|206976.3|206826.3|206972.8|206822.8|20
1633535240000|2021-10-06 15:47:20|206975.3|206825.3|206955.6|206805.6|206980.9|206830.9|206955.6|206805.6|30
1633535250000|2021-10-06 15:47:30|206957.2|206807.2|206957.1|206807.1|206959.7|206809.7|206952|206802|35
1633535260000|2021-10-06 15:47:40|206957.2|206807.2|206959.9|206809.9|206959.9|206809.9|206956.6|206806.6|23
1633535270000|2021-10-06 15:47:50|206959.6|206809.6|206959|206809|206960.2|206810.2|206955|206805|24
1633535280000|2021-10-06 15:48:00|206956.9|206806.9|206955.6|206805.6|206957.3|206807.3|206951.3|206801.3|32
1633535290000|2021-10-06 15:48:10|206955.7|206805.7|206956.4|206806.4|206957|206807|206953.7|206803.7|19
1633535300000|2021-10-06 15:48:20|206964|206814|206949.5|206799.5|206964|206814|206949.5|206799.5|30
1633535310000|2021-10-06 15:48:30|206950.9|206800.9|206926.6|206776.6|206951|206801|206926.5|206776.5|35
1633535320000|2021-10-06 15:48:40|206920.1|206770.1|206911.4|206761.4|206923|206773|206909.5|206759.5|33
1633535330000|2021-10-06 15:48:50|206912.1|206762.1|206912.2|206762.2|206913.7|206763.7|206904.3|206754.3|37
1633535340000|2021-10-06 15:49:00|206909.5|206759.5|206870.1|206720.1|206911.4|206761.4|206870.1|206720.1|37
1633535350000|2021-10-06 15:49:10|206874.6|206724.6|206874.8|206724.8|206882.3|206732.3|206872.7|206722.7|32
1633535360000|2021-10-06 15:49:20|206875.1|206725.1|206869.6|206719.6|206875.1|206725.1|206867.9|206717.9|36
1633535370000|2021-10-06 15:49:30|206869.9|206719.9|206869.5|206719.5|206880.7|206730.7|206868.4|206718.4|36
1633535380000|2021-10-06 15:49:40|206869.8|206719.8|206871.2|206721.2|206872.1|206722.1|206853.4|206703.4|33
1633535390000|2021-10-06 15:49:50|206871.9|206721.9|206867.1|206717.1|206872.8|206722.8|206866.5|206716.5|29
1633535400000|2021-10-06 15:50:00|206867.4|206717.4|206865.7|206715.7|206870.3|206720.3|206862.3|206712.3|35
1633535410000|2021-10-06 15:50:10|206860.3|206710.3|206845.2|206695.2|206865.8|206715.8|206834.5|206684.5|35
1633535420000|2021-10-06 15:50:20|206843.7|206693.7|206857.1|206707.1|206858.7|206708.7|206842.3|206692.3|33
1633535430000|2021-10-06 15:50:30|206856.2|206706.2|206845.4|206695.4|206856.2|206706.2|206838.5|206688.5|38
1633535440000|2021-10-06 15:50:40|206844.5|206694.5|206859.9|206709.9|206864.5|206714.5|206844.3|206694.3|34
1633535450000|2021-10-06 15:50:50|206855.6|206705.6|206849.8|206699.8|206860.1|206710.1|206837.6|206687.6|37
1633535460000|2021-10-06 15:51:00|206849.6|206699.6|206854|206704|206861.1|206711.1|206842.3|206692.3|34
1633535470000|2021-10-06 15:51:10|206852.4|206702.4|206806.3|206656.3|206853.6|206703.6|206792.6|206642.6|34
1633535480000|2021-10-06 15:51:20|206804.6|206654.6|206799.8|206649.8|206804.6|206654.6|206797.9|206647.9|34
1633535490000|2021-10-06 15:51:30|206799.7|206649.7|206801.4|206651.4|206802.4|206652.4|206798.8|206648.8|31
1633535500000|2021-10-06 15:51:40|206800|206650|206822.3|206672.3|206825.9|206675.9|206800|206650|37
1633535510000|2021-10-06 15:51:50|206822.9|206672.9|206832|206682|206832|206682|206821.1|206671.1|34
1633535520000|2021-10-06 15:52:00|206830.9|206680.9|206859.7|206709.7|206862|206712|206830.7|206680.7|35
1633535530000|2021-10-06 15:52:10|206861.1|206711.1|206872.7|206722.7|206876.1|206726.1|206861.1|206711.1|32
1633535540000|2021-10-06 15:52:20|206873.1|206723.1|206870.1|206720.1|206874|206724|206868.8|206718.8|23
1633535550000|2021-10-06 15:52:30|206870.6|206720.6|206870.7|206720.7|206870.8|206720.8|206868.6|206718.6|22
1633535560000|2021-10-06 15:52:40|206870.5|206720.5|206863.5|206713.5|206871.5|206721.5|206860.4|206710.4|25
1633535570000|2021-10-06 15:52:50|206865|206715|206863.5|206713.5|206867.7|206717.7|206858.3|206708.3|36
1633535580000|2021-10-06 15:53:00|206863.7|206713.7|206857.7|206707.7|206864.4|206714.4|206856.9|206706.9|32
1633535590000|2021-10-06 15:53:10|206857.6|206707.6|206821.9|206671.9|206859|206709|206821.9|206671.9|33
1633535600000|2021-10-06 15:53:20|206823.1|206673.1|206819.3|206669.3|206823.7|206673.7|206818.5|206668.5|29
1633535610000|2021-10-06 15:53:30|206820.8|206670.8|206814.3|206664.3|206820.9|206670.9|206814.1|206664.1|31
1633535620000|2021-10-06 15:53:40|206814.4|206664.4|206815.2|206665.2|206817.6|206667.6|206814|206664|23
1633535630000|2021-10-06 15:53:50|206814.8|206664.8|206817.6|206667.6|206828.2|206678.2|206814.8|206664.8|32
1633535640000|2021-10-06 15:54:00|206816.4|206666.4|206832.4|206682.4|206854|206704|206816.4|206666.4|35
1633535650000|2021-10-06 15:54:10|206834.5|206684.5|206820.4|206670.4|206834.5|206684.5|206808.1|206658.1|33
1633535660000|2021-10-06 15:54:20|206822.9|206672.9|206725.7|206575.7|206822.9|206672.9|206721.7|206571.7|36
1633535670000|2021-10-06 15:54:30|206725.3|206575.3|206714.4|206564.4|206727.4|206577.4|206713.6|206563.6|34
1633535680000|2021-10-06 15:54:40|206715|206565|206713.7|206563.7|206718|206568|206713.7|206563.7|33
1633535690000|2021-10-06 15:54:50|206714.5|206564.5|206710.6|206560.6|206718.7|206568.7|206710.6|206560.6|35
1633535700000|2021-10-06 15:55:00|206711.6|206561.6|206683.6|206533.6|206711.6|206561.6|206683.6|206533.6|36
1633535710000|2021-10-06 15:55:10|206684.3|206534.3|206694.4|206544.4|206697.5|206568.3|206617.5|206513.8|35
1633535720000|2021-10-06 15:55:20|206694.5|206544.5|206671|206521|206696.8|206575.9|206618.4|206511.6|30
1633535730000|2021-10-06 15:55:30|206620.5|206570.5|206637.5|206487.5|206671.4|206570.5|206609.9|206484|34
1633535740000|2021-10-06 15:55:40|206638.5|206488.5|206644|206494|206650.6|206500.6|206635.8|206485.8|35
1633535750000|2021-10-06 15:55:50|206641.9|206491.9|206641.6|206491.6|206650.1|206500.1|206639.9|206489.9|36
1633535760000|2021-10-06 15:56:00|206641.8|206491.8|206643.3|206493.3|206645.1|206495.1|206639.4|206489.4|35
1633535770000|2021-10-06 15:56:10|206643.1|206493.1|206639.9|206489.9|206644.7|206494.7|206639.4|206489.4|22
1633535780000|2021-10-06 15:56:20|206639.4|206489.4|206647.4|206497.4|206651.7|206501.7|206639.4|206489.4|27
1633535790000|2021-10-06 15:56:30|206648|206498|206638.4|206488.4|206649|206499|206638.4|206488.4|29
1633535800000|2021-10-06 15:56:40|206640.3|206490.3|206619.3|206469.3|206640.3|206490.3|206619.3|206469.3|25
1633535810000|2021-10-06 15:56:50|206620.6|206470.6|206630.7|206480.7|206631.1|206481.1|206619|206469|31
1633535820000|2021-10-06 15:57:00|206644.4|206494.4|206640.8|206490.8|206645.9|206495.9|206636.1|206486.1|36
1633535830000|2021-10-06 15:57:10|206639.9|206489.9|206639.5|206489.5|206644.5|206494.5|206639|206489|36
1633535840000|2021-10-06 15:57:20|206639.8|206489.8|206632.9|206482.9|206639.8|206489.8|206632.9|206482.9|36
1633535850000|2021-10-06 15:57:30|206632.6|206482.6|206637.1|206487.1|206640.2|206490.2|206632.5|206482.5|34
1633535860000|2021-10-06 15:57:40|206633.7|206483.7|206643|206493|206644.6|206494.6|206633.7|206483.7|33
1633535870000|2021-10-06 15:57:50|206647.1|206497.1|206647.7|206497.7|206648.8|206498.8|206646|206496|25
1633535880000|2021-10-06 15:58:00|206648.3|206498.3|206652.9|206502.9|206668|206567.8|206617.8|206498.3|32
1633535890000|2021-10-06 15:58:10|206654.4|206504.4|206639.7|206489.7|206654.9|206504.9|206638.7|206488.7|31
1633535900000|2021-10-06 15:58:20|206642.5|206492.5|206626.9|206476.9|206642.9|206522.4|206572.4|206475.2|31
1633535910000|2021-10-06 15:58:30|206625.2|206475.2|206641.9|206491.9|206642.7|206492.7|206625.2|206475.2|31
1633535920000|2021-10-06 15:58:40|206641.6|206491.6|206638.6|206488.6|206641.6|206491.6|206636.2|206486.2|25
1633535930000|2021-10-06 15:58:50|206635.7|206485.7|206640.3|206490.3|206640.7|206490.7|206635.7|206485.7|28
1633535940000|2021-10-06 15:59:00|206636.7|206486.7|206632.4|206482.4|206639|206489|206628.5|206478.5|34
1633535950000|2021-10-06 15:59:10|206632.6|206482.6|206635.6|206485.6|206638.4|206488.4|206620.6|206470.6|36
1633535960000|2021-10-06 15:59:20|206637.1|206487.1|206645.3|206495.3|206646.4|206496.4|206636.1|206486.1|32
1633535970000|2021-10-06 15:59:30|206645.1|206495.1|206643.9|206493.9|206647.1|206497.1|206643.5|206493.5|24
1633535980000|2021-10-06 15:59:40|206642.7|206492.7|206632.9|206482.9|206647|206497|206631.4|206481.4|30
1633535990000|2021-10-06 15:59:50|206632.7|206482.7|206605.2|206455.2|206633.6|206514.8|206559.7|206455.2|38
1633536000000|2021-10-06 16:00:00|206606.1|206456.1|206584.5|206434.5|206612.2|206462.2|206573.7|206423.7|36
1633536010000|2021-10-06 16:00:10|206584|206434|206568.6|206418.6|206588.4|206438.4|206565.2|206415.2|31
1633536020000|2021-10-06 16:00:20|206568.1|206418.1|206567.4|206417.4|206568.9|206418.9|206566.6|206416.6|32
1633536030000|2021-10-06 16:00:30|206569.7|206419.7|206570.4|206420.4|206572.1|206422.1|206568.5|206418.5|20
1633536040000|2021-10-06 16:00:40|206570.3|206420.3|206572.2|206422.2|206572.2|206422.2|206568|206418|22
1633536050000|2021-10-06 16:00:50|206571.7|206421.7|206567.3|206417.3|206571.7|206421.7|206567.3|206417.3|24
1633536060000|2021-10-06 16:01:00|206567.2|206417.2|206561.9|206411.9|206569.1|206419.1|206560.7|206410.7|29
1633536070000|2021-10-06 16:01:10|206562|206412|206564.9|206414.9|206567.1|206417.1|206562|206412|31
1633536080000|2021-10-06 16:01:20|206564.8|206414.8|206564.9|206414.9|206565.1|206415.1|206562.3|206412.3|27
1633536090000|2021-10-06 16:01:30|206564.8|206414.8|206562.4|206412.4|206564.8|206414.8|206561.3|206411.3|29
1633536100000|2021-10-06 16:01:40|206562.6|206412.6|206565.1|206415.1|206566|206416|206562.6|206412.6|36
1633536110000|2021-10-06 16:01:50|206565.3|206415.3|206562.3|206412.3|206575.9|206425.9|206562.3|206412.3|38
1633536120000|2021-10-06 16:02:00|206561.9|206411.9|206562.9|206412.9|206563.1|206413.1|206559.4|206409.4|29
1633536130000|2021-10-06 16:02:10|206562.5|206412.5|206563.7|206413.7|206564.7|206414.7|206562.3|206412.3|24
1633536140000|2021-10-06 16:02:20|206563.9|206413.9|206562.9|206412.9|206563.9|206413.9|206559.6|206409.6|23
1633536150000|2021-10-06 16:02:30|206563.5|206413.5|206564.3|206414.3|206564.7|206414.7|206560.2|206410.2|34
1633536160000|2021-10-06 16:02:40|206564.2|206414.2|206585.3|206435.3|206585.3|206476.5|206526.5|206414.2|25
1633536170000|2021-10-06 16:02:50|206580.9|206430.9|206580.2|206430.2|206594.7|206444.7|206578|206428|33
1633536180000|2021-10-06 16:03:00|206578.8|206428.8|206585.4|206435.4|206590.9|206440.9|206574.7|206424.7|38
1633536190000|2021-10-06 16:03:10|206585.5|206435.5|206570.2|206420.2|206590.6|206440.6|206569.2|206419.2|35
1633536200000|2021-10-06 16:03:20|206570.1|206420.1|206573.1|206423.1|206574.2|206424.2|206570.1|206420.1|30
1633536210000|2021-10-06 16:03:30|206573.2|206423.2|206575|206425|206575.8|206425.8|206572.5|206422.5|24
1633536220000|2021-10-06 16:03:40|206574.5|206424.5|206575.5|206425.5|206576.4|206426.4|206572.4|206422.4|26
1633536230000|2021-10-06 16:03:50|206574.9|206424.9|206604.2|206454.2|206608.2|206458.2|206573.9|206423.9|32
1633536240000|2021-10-06 16:04:00|206603.9|206453.9|206588.5|206438.5|206606.9|206456.9|206587.9|206437.9|32
1633536250000|2021-10-06 16:04:10|206579.4|206429.4|206589.2|206439.2|206590.7|206484|206530.7|206423.1|36
1633536260000|2021-10-06 16:04:20|206583.7|206433.7|206587.3|206437.3|206587.6|206437.6|206582.7|206432.7|29
1633536270000|2021-10-06 16:04:30|206587.2|206437.2|206589|206439|206590|206440|206586.7|206436.7|31
1633536280000|2021-10-06 16:04:40|206588.4|206438.4|206574.1|206424.1|206588.4|206438.4|206569.7|206419.7|35
1633536290000|2021-10-06 16:04:50|206574.6|206424.6|206574.7|206424.7|206576|206426|206574.2|206424.2|26
1633536300000|2021-10-06 16:05:00|206574.6|206424.6|206585.5|206435.5|206586.9|206436.9|206568.2|206418.2|35
1633536310000|2021-10-06 16:05:10|206583.6|206433.6|206603.2|206453.2|206603.2|206453.2|206583.3|206433.3|26
1633536320000|2021-10-06 16:05:20|206602.6|206452.6|206633.2|206483.2|206633.2|206483.2|206601.2|206451.2|34
1633536330000|2021-10-06 16:05:30|206636.8|206486.8|206647|206497|206648|206498|206635|206485|32
1633536340000|2021-10-06 16:05:40|206647.8|206497.8|206645.7|206495.7|206649.3|206499.3|206645.4|206495.4|23
1633536350000|2021-10-06 16:05:50|206645.8|206495.8|206643.5|206493.5|206645.8|206495.8|206642|206492|28
1633536360000|2021-10-06 16:06:00|206644.3|206494.3|206646.2|206496.2|206646.9|206496.9|206644.3|206494.3|21
1633536370000|2021-10-06 16:06:10|206645.5|206495.5|206653.2|206503.2|206654.4|206504.4|206645.4|206495.4|28
1633536380000|2021-10-06 16:06:20|206651.9|206501.9|206654.2|206504.2|206654.2|206504.2|206650.4|206500.4|23
1633536390000|2021-10-06 16:06:30|206660.7|206510.7|206657.3|206507.3|206660.7|206510.7|206651.5|206501.5|35
1633536400000|2021-10-06 16:06:40|206657|206507|206651.6|206501.6|206664.9|206514.9|206651|206501|23
1633536410000|2021-10-06 16:06:50|206652|206502|206651.7|206501.7|206655|206505|206651.2|206501.2|18
1633536420000|2021-10-06 16:07:00|206651.5|206501.5|206648.4|206498.4|206651.5|206501.5|206646.5|206496.5|28
1633536430000|2021-10-06 16:07:10|206648.3|206498.3|206683.7|206533.7|206683.7|206533.7|206647.1|206497.1|32
1633536440000|2021-10-06 16:07:20|206685.5|206535.5|206657.2|206507.2|206685.5|206535.5|206655.5|206505.5|38
1633536450000|2021-10-06 16:07:30|206657|206507|206657.4|206507.4|206666|206516|206653.7|206503.7|37
1633536460000|2021-10-06 16:07:40|206657.3|206507.3|206663.4|206513.4|206665.8|206515.8|206657.3|206507.3|30
1633536470000|2021-10-06 16:07:50|206663.9|206513.9|206681.3|206531.3|206688.7|206538.7|206661.3|206511.3|37
1633536480000|2021-10-06 16:08:00|206684.3|206534.3|206689.3|206539.3|206702.8|206552.8|206683.8|206533.8|33
1633536490000|2021-10-06 16:08:10|206692.5|206542.5|206692.2|206542.2|206696.8|206546.8|206691.9|206541.9|25
1633536500000|2021-10-06 16:08:20|206693.1|206543.1|206687.8|206537.8|206693.6|206543.6|206687.3|206537.3|32
1633536510000|2021-10-06 16:08:30|206691.4|206541.4|206691.3|206541.3|206693.7|206543.7|206691.1|206541.1|26
1633536520000|2021-10-06 16:08:40|206691.1|206541.1|206692.4|206542.4|206694.4|206544.4|206689.9|206539.9|35
1633536530000|2021-10-06 16:08:50|206692.2|206542.2|206687.8|206537.8|206696.8|206546.8|206687.3|206537.3|32
1633536540000|2021-10-06 16:09:00|206686.9|206536.9|206690.4|206540.4|206693.9|206543.9|206686.1|206536.1|35
1633536550000|2021-10-06 16:09:10|206690.5|206540.5|206684.3|206534.3|206690.9|206540.9|206684.3|206534.3|31
1633536560000|2021-10-06 16:09:20|206684.4|206534.4|206627.2|206477.2|206688.4|206538.4|206627.2|206477.2|31
1633536570000|2021-10-06 16:09:30|206629.5|206479.5|206634.4|206484.4|206634.8|206484.8|206629.5|206479.5|26
1633536580000|2021-10-06 16:09:40|206634.2|206484.2|206690.9|206540.9|206694.5|206544.5|206633|206483|35
1633536590000|2021-10-06 16:09:50|206689.9|206539.9|206690.9|206540.9|206701.1|206551.1|206688.9|206538.9|31
1633536600000|2021-10-06 16:10:00|206691.2|206541.2|206690|206540|206691.2|206541.2|206681.9|206531.9|29
1633536610000|2021-10-06 16:10:10|206689.8|206539.8|206684.4|206534.4|206689.8|206539.8|206683.2|206533.2|25
1633536620000|2021-10-06 16:10:20|206684|206534|206688|206538|206688|206538|206682.2|206532.2|24
1633536630000|2021-10-06 16:10:30|206687|206537|206695.1|206545.1|206695.1|206545.1|206687|206537|30
1633536640000|2021-10-06 16:10:40|206693.7|206543.7|206689.7|206539.7|206693.7|206543.7|206689.7|206539.7|21
1633536650000|2021-10-06 16:10:50|206689.8|206539.8|206690.4|206540.4|206695.2|206545.2|206689.8|206539.8|22
1633536660000|2021-10-06 16:11:00|206691.3|206541.3|206688.8|206538.8|206693.7|206543.7|206688.6|206538.6|27
1633536670000|2021-10-06 16:11:10|206688.7|206538.7|206689|206539|206690|206540|206686.4|206536.4|25
1633536680000|2021-10-06 16:11:20|206688.7|206538.7|206685.9|206535.9|206689|206539|206685|206535|32
1633536690000|2021-10-06 16:11:30|206686.6|206536.6|206690.4|206540.4|206692.8|206542.8|206686|206536|27
1633536700000|2021-10-06 16:11:40|206691.4|206541.4|206696.1|206546.1|206696.2|206546.2|206686.3|206536.3|32
1633536710000|2021-10-06 16:11:50|206695.8|206545.8|206695.5|206545.5|206697.9|206547.9|206694.9|206544.9|33
1633536720000|2021-10-06 16:12:00|206695.6|206545.6|206698|206548|206699.7|206549.7|206692|206542|26
1633536730000|2021-10-06 16:12:10|206695.2|206545.2|206697.1|206547.1|206697.3|206547.3|206695.2|206545.2|23
1633536740000|2021-10-06 16:12:20|206695.6|206545.6|206699.6|206549.6|206699.8|206549.8|206693.6|206543.6|29
1633536750000|2021-10-06 16:12:30|206699.9|206549.9|206729.3|206579.3|206732.4|206582.4|206699.9|206549.9|30
1633536760000|2021-10-06 16:12:40|206729.9|206579.9|206729.5|206579.5|206731|206581|206729.1|206579.1|21
1633536770000|2021-10-06 16:12:50|206729.4|206579.4|206731.8|206581.8|206733.4|206583.4|206729.4|206579.4|23
1633536780000|2021-10-06 16:13:00|206732.7|206582.7|206732.7|206582.7|206734.8|206584.8|206731|206581|26
1633536790000|2021-10-06 16:13:10|206732.9|206582.9|206727.2|206577.2|206735.1|206585.1|206726.6|206576.6|26
1633536800000|2021-10-06 16:13:20|206727|206577|206726.7|206576.7|206727.7|206577.7|206725.7|206575.7|21
1633536810000|2021-10-06 16:13:30|206726.5|206576.5|206725.7|206575.7|206728|206578|206720.3|206570.3|27
1633536820000|2021-10-06 16:13:40|206725|206575|206726.8|206576.8|206731|206581|206724.9|206574.9|24
1633536830000|2021-10-06 16:13:50|206727.1|206577.1|206725.8|206575.8|206733|206583|206724.4|206574.4|21
1633536840000|2021-10-06 16:14:00|206727.4|206577.4|206730.3|206580.3|206734.4|206584.4|206725.8|206575.8|31
1633536850000|2021-10-06 16:14:10|206730|206580|206726.6|206576.6|206730.9|206580.9|206724.5|206574.5|24
1633536860000|2021-10-06 16:14:20|206725.2|206575.2|206726.2|206576.2|206726.2|206576.2|206724.5|206574.5|23
1633536870000|2021-10-06 16:14:30|206726.5|206576.5|206735.8|206585.8|206736|206586|206725|206575|21
1633536880000|2021-10-06 16:14:40|206735.5|206585.5|206730.6|206580.6|206740.5|206640.5|206690.5|206578.3|29
1633536890000|2021-10-06 16:14:50|206729.7|206579.7|206725|206575|206729.7|206579.7|206725|206575|31
1633536900000|2021-10-06 16:15:00|206725.3|206575.3|206734.5|206584.5|206737.5|206587.5|206725.3|206575.3|30
1633536910000|2021-10-06 16:15:10|206734.1|206584.1|206744.7|206594.7|206750.5|206600.5|206734.1|206584.1|38
1633536920000|2021-10-06 16:15:20|206745|206595|206733.5|206583.5|206745.8|206595.8|206732|206582|30
1633536930000|2021-10-06 16:15:30|206732.9|206582.9|206729|206579|206734.3|206631.7|206681.7|206575.7|26
1633536940000|2021-10-06 16:15:40|206728.3|206578.3|206730.1|206580.1|206730.9|206580.9|206728|206578|24
1633536950000|2021-10-06 16:15:50|206731.2|206581.2|206729.7|206579.7|206731.2|206581.2|206727.9|206577.9|26
1633536960000|2021-10-06 16:16:00|206729.6|206579.6|206727.1|206577.1|206730.1|206580.1|206726.7|206576.7|23
1633536970000|2021-10-06 16:16:10|206728.2|206578.2|206731.9|206581.9|206731.9|206581.9|206725.2|206575.2|32
1633536980000|2021-10-06 16:16:20|206731.8|206581.8|206730.9|206580.9|206732|206582|206730.9|206580.9|21
1633536990000|2021-10-06 16:16:30|206731.9|206581.9|206729.4|206579.4|206733.6|206583.6|206729.4|206579.4|16
1633537000000|2021-10-06 16:16:40|206729.1|206579.1|206733.3|206583.3|206735.7|206585.7|206729.1|206579.1|23
1633537010000|2021-10-06 16:16:50|206733.7|206583.7|206731.5|206581.5|206734.5|206584.5|206729.4|206579.4|31
1633537020000|2021-10-06 16:17:00|206732.2|206582.2|206733.4|206583.4|206735.7|206585.7|206730.7|206580.7|29
1633537030000|2021-10-06 16:17:10|206730.6|206580.6|206735.4|206585.4|206735.4|206585.4|206729.9|206579.9|28
1633537040000|2021-10-06 16:17:20|206735.8|206585.8|206774.4|206624.4|206778.2|206628.2|206734.1|206584.1|38
1633537050000|2021-10-06 16:17:30|206774.2|206624.2|206802.4|206652.4|206803.6|206653.6|206771.9|206621.9|23
1633537060000|2021-10-06 16:17:40|206803|206653|206805.7|206655.7|206806.1|206656.1|206801.1|206651.1|27
1633537070000|2021-10-06 16:17:50|206806.4|206656.4|206809|206659|206809.8|206659.8|206806|206656|17
1633537080000|2021-10-06 16:18:00|206809.2|206659.2|206813.1|206663.1|206815.3|206665.3|206808.7|206658.7|22
1633537090000|2021-10-06 16:18:10|206812.3|206662.3|206810.1|206660.1|206813|206663|206809.2|206659.2|23
1633537100000|2021-10-06 16:18:20|206809.6|206659.6|206821.4|206671.4|206821.4|206671.4|206809.6|206659.6|30
1633537110000|2021-10-06 16:18:30|206820|206670|206814.8|206664.8|206820.2|206670.2|206813.9|206663.9|31
1633537120000|2021-10-06 16:18:40|206815.2|206665.2|206858.9|206708.9|206863.9|206713.9|206812.9|206662.9|33
1633537130000|2021-10-06 16:18:50|206858.5|206708.5|206863.7|206713.7|206863.7|206713.7|206858.5|206708.5|32
1633537140000|2021-10-06 16:19:00|206862.4|206712.4|206861.3|206711.3|206863.8|206713.8|206859|206709|30
1633537150000|2021-10-06 16:19:10|206861.2|206711.2|206866.7|206716.7|206869.9|206719.9|206861.2|206711.2|36
1633537160000|2021-10-06 16:19:20|206867.8|206717.8|206861.1|206711.1|206869.5|206719.5|206860.7|206710.7|32
1633537170000|2021-10-06 16:19:30|206866.4|206716.4|206860.2|206710.2|206868.2|206718.2|206856.3|206706.3|31
1633537180000|2021-10-06 16:19:40|206859.8|206709.8|206867.4|206717.4|206871.3|206721.3|206856.5|206706.5|28
1633537190000|2021-10-06 16:19:50|206867.2|206717.2|206857.2|206707.2|206867.2|206717.2|206854.1|206704.1|29
1633537200000|2021-10-06 16:20:00|206857.3|206707.3|206863.3|206713.3|206865.2|206715.2|206855.8|206705.8|32
1633537210000|2021-10-06 16:20:10|206862.7|206712.7|206859.2|206709.2|206864.4|206714.4|206859|206709|31
1633537220000|2021-10-06 16:20:20|206859.1|206709.1|206861.7|206711.7|206864.1|206714.1|206859.1|206709.1|35
1633537230000|2021-10-06 16:20:30|206861.4|206711.4|206863.3|206713.3|206867.4|206717.4|206861.4|206711.4|29
1633537240000|2021-10-06 16:20:40|206862.8|206712.8|206860.1|206710.1|206896.2|206746.2|206859.4|206709.4|37
1633537250000|2021-10-06 16:20:50|206859|206709|206862.4|206712.4|206863.4|206713.4|206857.2|206707.2|35
1633537260000|2021-10-06 16:21:00|206864|206714|206858.8|206708.8|206864.7|206714.7|206857.9|206707.9|37
1633537270000|2021-10-06 16:21:10|206859.1|206709.1|206854.3|206704.3|206859.6|206709.6|206853.2|206703.2|28
1633537280000|2021-10-06 16:21:20|206853.8|206703.8|206855.7|206705.7|206858|206708|206853.5|206703.5|28
1633537290000|2021-10-06 16:21:30|206854.5|206704.5|206864|206714|206864.8|206714.8|206842.3|206692.3|24
1633537300000|2021-10-06 16:21:40|206863.9|206713.9|206853.8|206703.8|206864.4|206714.4|206852.9|206702.9|26
1633537310000|2021-10-06 16:21:50|206855.6|206705.6|206854|206704|206857.9|206707.9|206853.8|206703.8|26
1633537320000|2021-10-06 16:22:00|206853.9|206703.9|206892.2|206742.2|206894.8|206783|206833|206703.9|35
1633537330000|2021-10-06 16:22:10|206891.9|206741.9|206875.7|206725.7|206891.9|206741.9|206872.9|206722.9|33
1633537340000|2021-10-06 16:22:20|206875.5|206725.5|206869.9|206719.9|206875.8|206725.8|206864.5|206714.5|26
1633537350000|2021-10-06 16:22:30|206869.3|206719.3|206869.1|206719.1|206876.8|206726.8|206866|206716|32
1633537360000|2021-10-06 16:22:40|206869|206719|206874.5|206724.5|206874.7|206724.7|206868.5|206718.5|28
1633537370000|2021-10-06 16:22:50|206873.2|206723.2|206900.5|206750.5|206901.4|206751.4|206873.2|206723.2|33
1633537380000|2021-10-06 16:23:00|206901.5|206751.5|206906.6|206756.6|206906.6|206756.6|206901.4|206751.4|26
1633537390000|2021-10-06 16:23:10|206928.1|206778.1|206936.8|206786.8|206937.6|206787.6|206928.1|206778.1|28
1633537400000|2021-10-06 16:23:20|206936.4|206786.4|206941.7|206791.7|206945.7|206795.7|206934.6|206784.6|31
1633537410000|2021-10-06 16:23:30|206938.4|206788.4|206941.9|206791.9|206942.7|206792.7|206938.1|206788.1|26
1633537420000|2021-10-06 16:23:40|206941.7|206791.7|206942|206792|206946|206796|206938.3|206788.3|28
1633537430000|2021-10-06 16:23:50|206941.7|206791.7|206955.4|206805.4|206960|206810|206939.8|206789.8|35
1633537440000|2021-10-06 16:24:00|206954.4|206804.4|206935.9|206785.9|206955.8|206805.8|206934.6|206784.6|31
1633537450000|2021-10-06 16:24:10|206934.1|206784.1|206913.8|206763.8|206934.6|206784.6|206913.5|206763.5|31
1633537460000|2021-10-06 16:24:20|206916.7|206766.7|206920|206770|206920.9|206770.9|206915.5|206765.5|27
1633537470000|2021-10-06 16:24:30|206916.5|206766.5|206937.9|206787.9|206941.3|206791.3|206916.5|206766.5|33
1633537480000|2021-10-06 16:24:40|206937.7|206787.7|206941.1|206791.1|206943.3|206793.3|206936|206786|28
1633537490000|2021-10-06 16:24:50|206940.6|206790.6|206947.3|206797.3|206948.1|206798.1|206939.7|206789.7|24
1633537500000|2021-10-06 16:25:00|206947.7|206797.7|206941.4|206791.4|206951.5|206801.5|206941.4|206791.4|26
1633537510000|2021-10-06 16:25:10|206943.6|206793.6|206951.6|206801.6|206952.3|206802.3|206943.6|206793.6|25
1633537520000|2021-10-06 16:25:20|206951.7|206801.7|206952.2|206802.2|206953.9|206803.9|206951.1|206801.1|28
1633537530000|2021-10-06 16:25:30|206952.4|206802.4|206945.8|206795.8|206953.1|206803.1|206940.7|206790.7|30
1633537540000|2021-10-06 16:25:40|206895.6|206845.6|206923.2|206773.2|206945.4|206845.6|206895.6|206770.6|30
1633537550000|2021-10-06 16:25:50|206922.8|206772.8|206913.1|206763.1|206929.5|206779.5|206911.5|206761.5|30
1633537560000|2021-10-06 16:26:00|206913.7|206763.7|206906.6|206756.6|206913.9|206809|206856.7|206755.1|30
1633537570000|2021-10-06 16:26:10|206906.9|206756.9|206903.5|206753.5|206906.9|206756.9|206899.9|206749.9|31
1633537580000|2021-10-06 16:26:20|206904.1|206754.1|206903.2|206753.2|206906.6|206756.6|206901.2|206751.2|26
1633537590000|2021-10-06 16:26:30|206902.9|206752.9|206902.9|206752.9|206903.7|206753.7|206900.3|206750.3|21
1633537600000|2021-10-06 16:26:40|206904.6|206754.6|206907.4|206757.4|206907.4|206757.4|206904.1|206754.1|22
1633537610000|2021-10-06 16:26:50|206906.6|206756.6|206910.3|206760.3|206910.8|206760.8|206905.9|206755.9|20
1633537620000|2021-10-06 16:27:00|206910.6|206760.6|206972.4|206822.4|206972.5|206835|206885|206760.2|35
1633537630000|2021-10-06 16:27:10|206972.2|206822.2|206988.6|206838.6|206994.3|206844.3|206964.2|206814.2|37
1633537640000|2021-10-06 16:27:20|206992|206842|207028|206878|207029.2|206891.4|206937.6|206839.3|34
1633537650000|2021-10-06 16:27:30|207029.7|206879.7|207031.3|206881.3|207031.3|206881.3|207023.2|206873.2|35
1633537660000|2021-10-06 16:27:40|207031.1|206881.1|207033|206883|207046.9|206896.9|207028.2|206878.2|36
1633537670000|2021-10-06 16:27:50|207031.9|206881.9|207032|206882|207033.3|206883.3|207030|206880|27
1633537680000|2021-10-06 16:28:00|207032.5|206882.5|207035.1|206885.1|207035.1|206885.1|207032.3|206882.3|26
1633537690000|2021-10-06 16:28:10|207035.3|206885.3|207018.3|206868.3|207035.3|206885.3|207017.3|206867.3|28
1633537700000|2021-10-06 16:28:20|207020.6|206870.6|207027.6|206877.6|207030.6|206880.6|207018.1|206868.1|32
1633537710000|2021-10-06 16:28:30|207027.3|206877.3|207028.7|206878.7|207029.6|206879.6|207025.1|206875.1|32
1633537720000|2021-10-06 16:28:40|207028.8|206878.8|207030.9|206880.9|207032.6|206882.6|207028.8|206878.8|26
1633537730000|2021-10-06 16:28:50|207030.8|206880.8|207027.3|206877.3|207031.1|206881.1|207023.5|206873.5|28
1633537740000|2021-10-06 16:29:00|207027.4|206877.4|207027.6|206877.6|207030.5|206880.5|207022.3|206872.3|32
1633537750000|2021-10-06 16:29:10|207027.8|206877.8|207030.5|206880.5|207033.3|206883.3|207026.8|206876.8|29
1633537760000|2021-10-06 16:29:20|207030.7|206880.7|207020.8|206870.8|207031.4|206881.4|207016|206866|34
1633537770000|2021-10-06 16:29:30|207021.5|206871.5|207030.7|206880.7|207032.5|206882.5|207019.8|206869.8|31
1633537780000|2021-10-06 16:29:40|207029.9|206879.9|207030.2|206880.2|207031.2|206881.2|207029|206879|22
1633537790000|2021-10-06 16:29:50|207031.3|206881.3|207024.8|206874.8|207031.4|206881.4|207023.5|206873.5|36
1633537800000|2021-10-06 16:30:00|207024.5|206874.5|207027.5|206877.5|207027.8|206877.8|207024.5|206874.5|33
1633537810000|2021-10-06 16:30:10|207027|206877|207049.6|206899.6|207057.1|206907.1|207026.8|206876.8|31
1633537820000|2021-10-06 16:30:20|207047.6|206897.6|207033.9|206883.9|207051.1|206901.1|207033.2|206883.2|37
1633537830000|2021-10-06 16:30:30|207034.9|206884.9|207047.9|206897.9|207047.9|206897.9|207034.9|206884.9|35
1633537840000|2021-10-06 16:30:40|207044.1|206894.1|207036.7|206886.7|207045.7|206895.7|207034.6|206884.6|31
1633537850000|2021-10-06 16:30:50|207037.4|206887.4|207039.2|206889.2|207039.2|206889.2|207030.7|206880.7|31
1633537860000|2021-10-06 16:31:00|207037.8|206887.8|207034.5|206884.5|207040.7|206890.7|207032|206882|33
1633537870000|2021-10-06 16:31:10|207034.4|206884.4|207033.5|206883.5|207035|206885|207030.1|206880.1|27
1633537880000|2021-10-06 16:31:20|207033.8|206883.8|207026.1|206876.1|207033.8|206883.8|207023.3|206873.3|24
1633537890000|2021-10-06 16:31:30|207026.9|206876.9|207022.4|206872.4|207026.9|206876.9|207021.9|206871.9|19
1633537900000|2021-10-06 16:31:40|207024|206874|207034.8|206884.8|207034.8|206884.8|207023.1|206873.1|31
1633537910000|2021-10-06 16:31:50|207034.9|206884.9|207035.7|206885.7|207037.4|206887.4|207032.9|206882.9|22
1633537920000|2021-10-06 16:32:00|207035.5|206885.5|207035.7|206885.7|207043.2|206893.2|207034.6|206884.6|34
1633537930000|2021-10-06 16:32:10|207035.1|206885.1|207036.7|206886.7|207038.6|206888.6|207034.9|206884.9|24
1633537940000|2021-10-06 16:32:20|207037.1|206887.1|207037.8|206887.8|207039|206889|207035|206885|26
1633537950000|2021-10-06 16:32:30|207037.6|206887.6|207031.2|206881.2|207037.6|206887.6|207029.7|206879.7|35
1633537960000|2021-10-06 16:32:40|207031.4|206881.4|207036.7|206886.7|207041.3|206891.3|207031.4|206881.4|27
1633537970000|2021-10-06 16:32:50|207038|206888|207020|206870|207038.5|206888.5|207016.4|206866.4|30
1633537980000|2021-10-06 16:33:00|207018.7|206868.7|207000.5|206850.5|207020.6|206913.3|206963.3|206850.5|30
1633537990000|2021-10-06 16:33:10|207001.6|206851.6|207006.7|206856.7|207007.9|206857.9|207000.5|206850.5|31
1633538000000|2021-10-06 16:33:20|207009.3|206859.3|207002|206852|207013.4|206863.4|206998.3|206848.3|36
1633538010000|2021-10-06 16:33:30|207001.2|206851.2|206998.2|206848.2|207004.1|206854.1|206991.9|206841.9|33
1633538020000|2021-10-06 16:33:40|207000.2|206850.2|206981.2|206831.2|207007|206857|206970.7|206820.7|34
1633538030000|2021-10-06 16:33:50|206981.4|206831.4|206980.8|206830.8|206982.1|206832.1|206974.2|206824.2|36
1633538040000|2021-10-06 16:34:00|206985.9|206835.9|206982|206832|206985.9|206835.9|206979.1|206829.1|37
1633538050000|2021-10-06 16:34:10|206981.7|206831.7|207000.7|206850.7|207001.7|206851.7|206979.9|206829.9|34
1633538060000|2021-10-06 16:34:20|207000.9|206850.9|207000.1|206850.1|207003.9|206853.9|206996.8|206846.8|32
1633538070000|2021-10-06 16:34:30|206990.4|206840.4|206985.6|206835.6|206990.4|206840.4|206983|206833|23
1633538080000|2021-10-06 16:34:40|206983.4|206833.4|206980|206830|206983.9|206833.9|206978.4|206828.4|25
1633538090000|2021-10-06 16:34:50|206980.4|206830.4|206981.7|206831.7|206981.9|206831.9|206978.1|206828.1|15
1633538100000|2021-10-06 16:35:00|206981.9|206831.9|206983.4|206833.4|206985.4|206835.4|206975.3|206825.3|31
1633538110000|2021-10-06 16:35:10|206983.2|206833.2|206987.3|206837.3|206987.3|206837.3|206978.3|206828.3|28
1633538120000|2021-10-06 16:35:20|206986.3|206836.3|206989|206839|206989.4|206839.4|206984.7|206834.7|32
1633538130000|2021-10-06 16:35:30|206989.2|206839.2|206989|206839|206997.4|206897|206944.2|206836.6|34
1633538140000|2021-10-06 16:35:40|206988.7|206838.7|206993.6|206843.6|206999.4|206849.4|206986.1|206836.1|33
1633538150000|2021-10-06 16:35:50|206993.7|206843.7|207036.7|206886.7|207036.7|206886.7|206993.7|206843.7|32
1633538160000|2021-10-06 16:36:00|207042.8|206892.8|207030|206880|207044.5|206894.5|207029.5|206879.5|27
1633538170000|2021-10-06 16:36:10|207027.6|206877.6|207028.3|206878.3|207029.3|206879.3|207024.6|206874.6|24
1633538180000|2021-10-06 16:36:20|207027.4|206877.4|207021.9|206871.9|207027.5|206877.5|207020.3|206870.3|31
1633538190000|2021-10-06 16:36:30|207022.5|206872.5|207020.8|206870.8|207026.5|206876.5|207020.7|206870.7|26
1633538200000|2021-10-06 16:36:40|207020.9|206870.9|207026.2|206876.2|207026.2|206876.2|207019.8|206869.8|37
1633538210000|2021-10-06 16:36:50|207026.4|206876.4|207020.8|206870.8|207028.3|206878.3|207018.3|206868.3|34
1633538220000|2021-10-06 16:37:00|207019|206869|207026.2|206876.2|207026.2|206876.2|207019|206869|29
1633538230000|2021-10-06 16:37:10|207026.6|206876.6|207029.2|206879.2|207031.9|206881.9|207025.5|206875.5|30
1633538240000|2021-10-06 16:37:20|207029.5|206879.5|207029.5|206879.5|207030.8|206880.8|207028.5|206878.5|29
1633538250000|2021-10-06 16:37:30|207029.7|206879.7|207086.1|206936.1|207106.4|206956.4|207029.3|206879.3|35
1633538260000|2021-10-06 16:37:40|207085.2|206935.2|207101.8|206951.8|207101.8|206951.8|207085.2|206935.2|34
1633538270000|2021-10-06 16:37:50|207102.2|206952.2|207100.7|206950.7|207108.5|206958.5|207100.7|206950.7|39
1633538280000|2021-10-06 16:38:00|207102.1|206952.1|207107.9|206957.9|207112.2|206962.2|207097.2|206947.2|38
1633538290000|2021-10-06 16:38:10|207107.2|206957.2|207108.6|206958.6|207112|206962|207107|206957|29
1633538300000|2021-10-06 16:38:20|207111.7|206961.7|207110.6|206960.6|207111.7|206961.7|207106.8|206956.8|30
1633538310000|2021-10-06 16:38:30|207109.8|206959.8|207110.5|206960.5|207111.3|206961.3|207105.7|206955.7|31
1633538320000|2021-10-06 16:38:40|207110.4|206960.4|207112|206962|207112|206962|207103.9|206953.9|29
1633538330000|2021-10-06 16:38:50|207112.7|206962.7|207116.4|206966.4|207118.2|206968.2|207112.1|206962.1|36
1633538340000|2021-10-06 16:39:00|207115|206965|207089.6|206939.6|207115|206965|207088.8|206938.8|31
1633538350000|2021-10-06 16:39:10|207087.1|206937.1|207089.7|206939.7|207090.9|206940.9|207086.5|206936.5|14
1633538360000|2021-10-06 16:39:20|207089.6|206939.6|207088.7|206938.7|207091.1|206941.1|207088|206938|18
1633538370000|2021-10-06 16:39:30|207088.8|206938.8|207089.4|206939.4|207090.1|206940.1|207088.7|206938.7|21
1633538380000|2021-10-06 16:39:40|207100.6|206950.6|207113.1|206963.1|207116.3|206966.3|207100.6|206950.6|33
1633538390000|2021-10-06 16:39:50|207116.7|206966.7|207150.2|207000.2|207150.6|207000.6|207114.9|206964.9|33
1633538400000|2021-10-06 16:40:00|207149.6|206999.6|207129.5|206979.5|207151.7|207001.7|207123.7|206973.7|32
1633538410000|2021-10-06 16:40:10|207131.6|206981.6|207072.3|206922.3|207132.4|206982.4|207068.6|206918.6|33
1633538420000|2021-10-06 16:40:20|207072.9|206922.9|207023.8|206973.8|207074.6|206973.8|207023.8|206912.1|35
1633538430000|2021-10-06 16:40:30|207070.4|206920.4|207067.2|206917.2|207074.4|206924.4|207063.7|206913.7|34
1633538440000|2021-10-06 16:40:40|207068|206918|207058.3|206908.3|207075|206925|207054|206904|36
1633538450000|2021-10-06 16:40:50|207058.4|206908.4|207055.9|206905.9|207058.8|206908.8|207055.3|206905.3|21
1633538460000|2021-10-06 16:41:00|207055.2|206905.2|207056.6|206906.6|207057.2|206907.2|207054.7|206904.7|17
1633538470000|2021-10-06 16:41:10|207055.8|206905.8|207055.4|206905.4|207056.7|206906.7|207053.7|206903.7|13
1633538480000|2021-10-06 16:41:20|207055.6|206905.6|207053.6|206903.6|207055.7|206905.7|207053.6|206903.6|21
1633538490000|2021-10-06 16:41:30|207053.4|206903.4|207053.4|206903.4|207055.7|206905.7|207053.4|206903.4|19
1633538500000|2021-10-06 16:41:40|207053.5|206903.5|207052.6|206902.6|207055.4|206905.4|207052.6|206902.6|20
1633538510000|2021-10-06 16:41:50|207050.7|206900.7|207037.7|206887.7|207051.9|206901.9|207031.8|206881.8|28
1633538520000|2021-10-06 16:42:00|207037.9|206887.9|207036.7|206886.7|207037.9|206887.9|207034.5|206884.5|23
1633538530000|2021-10-06 16:42:10|207036.5|206886.5|207033.8|206883.8|207037.1|206887.1|207033.4|206883.4|19
1633538540000|2021-10-06 16:42:20|207029.6|206879.6|207011|206861|207030.5|206917|206961.9|206861|23
1633538550000|2021-10-06 16:42:30|207008|206858|207000.2|206850.2|207008|206858|206988.9|206838.9|38
1633538560000|2021-10-06 16:42:40|206999.7|206849.7|207002.4|206852.4|207004.4|206854.4|206999.7|206849.7|32
1633538570000|2021-10-06 16:42:50|207002.6|206852.6|206992.5|206842.5|207003.2|206853.2|206990|206840|37
1633538580000|2021-10-06 16:43:00|206990.2|206840.2|206988.9|206838.9|207000.6|206850.6|206988.9|206838.9|35
1633538590000|2021-10-06 16:43:10|206992.6|206842.6|206986.9|206836.9|206992.6|206842.6|206982.1|206832.1|31
1633538600000|2021-10-06 16:43:20|206989.5|206839.5|206990.8|206840.8|206991.2|206841.2|206988|206838|29
1633538610000|2021-10-06 16:43:30|206990.7|206840.7|206952.8|206802.8|206991.2|206841.2|206951.2|206801.2|35
1633538620000|2021-10-06 16:43:40|206951.9|206801.9|206956.4|206806.4|206961.2|206811.2|206951.3|206801.3|36
1633538630000|2021-10-06 16:43:50|206957.3|206807.3|206960.8|206810.8|206963.4|206813.4|206948.5|206798.5|33
1633538640000|2021-10-06 16:44:00|206962.6|206812.6|206995.1|206845.1|206996.1|206846.1|206961.3|206811.3|28
1633538650000|2021-10-06 16:44:10|206997.9|206847.9|206997.2|206847.2|206997.9|206847.9|206995.6|206845.6|20
1633538660000|2021-10-06 16:44:20|206998.2|206848.2|207005.2|206855.2|207005.2|206855.2|206997.7|206847.7|29
1633538670000|2021-10-06 16:44:30|207005.3|206855.3|207003.6|206853.6|207005.3|206855.3|207003.6|206853.6|15
1633538680000|2021-10-06 16:44:40|207005.6|206855.6|207004.6|206854.6|207005.7|206855.7|207004.2|206854.2|24
1633538690000|2021-10-06 16:44:50|207004.7|206854.7|207001.8|206851.8|207004.7|206854.7|207000.6|206850.6|16
1633538700000|2021-10-06 16:45:00|207001.5|206851.5|206998.9|206848.9|207001.5|206851.5|206997.8|206847.8|26
1633538710000|2021-10-06 16:45:10|206998.6|206848.6|206997|206847|207001.1|206851.1|206992.7|206842.7|29
1633538720000|2021-10-06 16:45:20|206997.2|206847.2|206993.4|206843.4|206998.6|206848.6|206993.4|206843.4|23
1633538730000|2021-10-06 16:45:30|206994.9|206844.9|206996.7|206846.7|206999.9|206849.9|206992.9|206842.9|25
1633538740000|2021-10-06 16:45:40|206996.9|206846.9|206992.4|206842.4|206997.6|206847.6|206991.7|206841.7|31
1633538750000|2021-10-06 16:45:50|206994.7|206844.7|206992.8|206842.8|206996|206846|206990.4|206840.4|31
1633538760000|2021-10-06 16:46:00|206989.9|206839.9|206995.8|206845.8|206996.5|206846.5|206989|206839|32
1633538770000|2021-10-06 16:46:10|206992.8|206842.8|206993.9|206843.9|206995.7|206845.7|206991|206841|27
1633538780000|2021-10-06 16:46:20|206994.3|206844.3|206997.1|206847.1|206998.3|206848.3|206994.3|206844.3|23
1633538790000|2021-10-06 16:46:30|206996.9|206846.9|206995.4|206845.4|206997.7|206847.7|206995.4|206845.4|21
1633538800000|2021-10-06 16:46:40|206995.9|206845.9|206994.7|206844.7|206998.1|206848.1|206992.5|206842.5|27
1633538810000|2021-10-06 16:46:50|206994.9|206844.9|206995.5|206845.5|206995.9|206845.9|206993.9|206843.9|19
1633538820000|2021-10-06 16:47:00|206995.8|206845.8|206993.9|206843.9|206996.6|206846.6|206993.9|206843.9|21
1633538830000|2021-10-06 16:47:10|206994.8|206844.8|206993.1|206843.1|206995.6|206845.6|206993.1|206843.1|26
1633538840000|2021-10-06 16:47:20|206993.2|206843.2|206999.4|206849.4|206999.8|206849.8|206992.5|206842.5|28
1633538850000|2021-10-06 16:47:30|206996.6|206846.6|206995.5|206845.5|206999.6|206849.6|206995.2|206845.2|24
1633538860000|2021-10-06 16:47:40|206995.6|206845.6|206995.1|206845.1|206996.9|206846.9|206994.8|206844.8|23
1633538870000|2021-10-06 16:47:50|206995.6|206845.6|206997.3|206847.3|206998.4|206848.4|206994.6|206844.6|24
1633538880000|2021-10-06 16:48:00|206997.1|206847.1|207001.4|206851.4|207001.4|206851.4|206995.9|206845.9|26
1633538890000|2021-10-06 16:48:10|207000.6|206850.6|207000.5|206850.5|207001.2|206851.2|206998.6|206848.6|25
1633538900000|2021-10-06 16:48:20|206999.3|206849.3|207031.7|206881.7|207032.7|206882.7|206999.3|206849.3|34
1633538910000|2021-10-06 16:48:30|207030.9|206880.9|207028.7|206878.7|207030.9|206880.9|207027.8|206877.8|19
1633538920000|2021-10-06 16:48:40|207028.8|206878.8|207019|206869|207028.8|206878.8|207010.8|206860.8|29
1633538930000|2021-10-06 16:48:50|207019.1|206869.1|207005.8|206855.8|207020.1|206870.1|207004.6|206854.6|27
1633538940000|2021-10-06 16:49:00|207006.3|206856.3|207004.4|206854.4|207006.3|206856.3|207002.3|206852.3|32
1633538950000|2021-10-06 16:49:10|207004.3|206854.3|207029.8|206879.8|207030.7|206880.7|207004.3|206854.3|28
1633538960000|2021-10-06 16:49:20|207030.8|206880.8|207021.1|206871.1|207031.3|206881.3|207020.8|206870.8|26
1633538970000|2021-10-06 16:49:30|207021.4|206871.4|207021.6|206871.6|207029.9|206879.9|207020.2|206870.2|25
1633538980000|2021-10-06 16:49:40|207021.8|206871.8|207032|206882|207032|206882|207017.1|206867.1|33
1633538990000|2021-10-06 16:49:50|207030|206880|207026.8|206876.8|207034.5|206884.5|207022.1|206872.1|26
1633539000000|2021-10-06 16:50:00|207027.6|206877.6|207029.5|206879.5|207030.2|206880.2|207023.9|206873.9|33
1633539010000|2021-10-06 16:50:10|207026.8|206876.8|206998.3|206848.3|207030.2|206880.2|206998.3|206848.3|38
1633539020000|2021-10-06 16:50:20|206999.6|206849.6|207000.8|206850.8|207001.8|206851.8|206996.2|206846.2|35
1633539030000|2021-10-06 16:50:30|207001.8|206851.8|207007|206857|207010.5|206860.5|207001.2|206851.2|32
1633539040000|2021-10-06 16:50:40|207001.6|206851.6|206995.6|206845.6|207003.9|206853.9|206995.6|206845.6|34
1633539050000|2021-10-06 16:50:50|206996.4|206846.4|207000.8|206850.8|207002.3|206852.3|206995.2|206845.2|26
1633539060000|2021-10-06 16:51:00|207000.6|206850.6|207000.2|206850.2|207002.2|206852.2|206996.4|206846.4|26
1633539070000|2021-10-06 16:51:10|207000.3|206850.3|206997.1|206847.1|207001.4|206851.4|206997.1|206847.1|29
1633539080000|2021-10-06 16:51:20|206997.9|206847.9|206998.8|206848.8|207001.4|206851.4|206996.1|206846.1|29
1633539090000|2021-10-06 16:51:30|206996.7|206846.7|207008|206858|207008.6|206858.6|206996.7|206846.7|32
1633539100000|2021-10-06 16:51:40|207008.1|206858.1|207022.2|206872.2|207025.1|206875.1|207007.7|206857.7|33
1633539110000|2021-10-06 16:51:50|207023.7|206873.7|207037.7|206887.7|207038.3|206888.3|207023.7|206873.7|31
1633539120000|2021-10-06 16:52:00|207037.2|206887.2|207037.4|206887.4|207037.5|206887.5|207034.3|206884.3|25
1633539130000|2021-10-06 16:52:10|207035.3|206885.3|207034.1|206884.1|207035.9|206885.9|207033.5|206883.5|30
1633539140000|2021-10-06 16:52:20|207033.2|206883.2|207040.3|206890.3|207040.7|206890.7|207033.1|206883.1|25
1633539150000|2021-10-06 16:52:30|207036.4|206886.4|207025.4|206875.4|207036.4|206886.4|207023.9|206873.9|30
1633539160000|2021-10-06 16:52:40|207027.2|206877.2|206992.2|206842.2|207028.9|206878.9|206992.2|206842.2|34
1633539170000|2021-10-06 16:52:50|206993.1|206843.1|206998.2|206848.2|207000.6|206850.6|206991.4|206841.4|32
1633539180000|2021-10-06 16:53:00|206999.1|206849.1|206994.3|206844.3|207002.7|206852.7|206993|206843|36
1633539190000|2021-10-06 16:53:10|206992.6|206842.6|206963.4|206813.4|206995.7|206845.7|206959.3|206809.3|40
1633539200000|2021-10-06 16:53:20|206963.2|206813.2|206966.4|206816.4|206968.4|206818.4|206962.1|206812.1|30
1633539210000|2021-10-06 16:53:30|206965.2|206815.2|206904.7|206854.7|206969.3|206856.9|206904.7|206804.2|35
1633539220000|2021-10-06 16:53:40|206900.4|206850.4|206948.7|206798.7|206949.1|206850.4|206900.4|206792.3|25
1633539230000|2021-10-06 16:53:50|206946.5|206796.5|206947.8|206797.8|206950.9|206800.9|206944.4|206794.4|35
1633539240000|2021-10-06 16:54:00|206947|206797|206941.2|206791.2|206948.5|206798.5|206939.1|206789.1|36
1633539250000|2021-10-06 16:54:10|206939.6|206789.6|206938|206788|206941.1|206791.1|206937.5|206787.5|27
1633539260000|2021-10-06 16:54:20|206938.2|206788.2|206940.9|206790.9|206942.4|206792.4|206938.2|206788.2|30
1633539270000|2021-10-06 16:54:30|206941.3|206791.3|206943.7|206793.7|206944.9|206794.9|206940.2|206790.2|31
1633539280000|2021-10-06 16:54:40|206943|206793|206951.3|206801.3|206951.6|206801.6|206943|206793|33
1633539290000|2021-10-06 16:54:50|206950.3|206800.3|206950.1|206800.1|206950.9|206800.9|206947.8|206797.8|32
1633539300000|2021-10-06 16:55:00|206948.8|206798.8|206948.4|206798.4|206950.9|206800.9|206947.6|206797.6|33
1633539310000|2021-10-06 16:55:10|206948.5|206798.5|206947.3|206797.3|206949.5|206799.5|206947.3|206797.3|22
1633539320000|2021-10-06 16:55:20|206947.1|206797.1|206943.4|206793.4|206947.8|206797.8|206942.8|206792.8|23
1633539330000|2021-10-06 16:55:30|206943.3|206793.3|206943.8|206793.8|206943.8|206793.8|206940.6|206790.6|28
1633539340000|2021-10-06 16:55:40|206943.5|206793.5|206943.4|206793.4|206943.8|206793.8|206942.2|206792.2|21
1633539350000|2021-10-06 16:55:50|206942.9|206792.9|206905.1|206755.1|206944|206803.1|206853.1|206749.6|34
1633539360000|2021-10-06 16:56:00|206904.5|206754.5|206903|206753|206910.5|206760.5|206899.8|206749.8|34
1633539370000|2021-10-06 16:56:10|206902.5|206752.5|206903.6|206753.6|206906.7|206756.7|206901.9|206751.9|31
1633539380000|2021-10-06 16:56:20|206903.9|206753.9|206907.5|206757.5|206909.4|206759.4|206903.9|206753.9|31
1633539390000|2021-10-06 16:56:30|206906.7|206756.7|206904.4|206754.4|206910.7|206760.7|206903.5|206753.5|29
1633539400000|2021-10-06 16:56:40|206904.7|206754.7|206906.2|206756.2|206906.5|206756.5|206902.6|206752.6|25
1633539410000|2021-10-06 16:56:50|206904.9|206754.9|206901.8|206751.8|206905.4|206755.4|206901.8|206751.8|18
1633539420000|2021-10-06 16:57:00|206903.6|206753.6|206907.6|206757.6|206907.6|206757.6|206902.7|206752.7|25
1633539430000|2021-10-06 16:57:10|206904.6|206754.6|206905.1|206755.1|206909.4|206759.4|206904.6|206754.6|23
1633539440000|2021-10-06 16:57:20|206905.3|206755.3|206904.2|206754.2|206907.8|206757.8|206902.5|206752.5|27
1633539450000|2021-10-06 16:57:30|206903.3|206753.3|206907.5|206757.5|206908.7|206758.7|206902.8|206752.8|29
1633539460000|2021-10-06 16:57:40|206907.9|206757.9|206905.7|206755.7|206909.6|206759.6|206900.9|206750.9|24
1633539470000|2021-10-06 16:57:50|206906.5|206756.5|206911.1|206761.1|206911.1|206761.1|206905.2|206755.2|26
1633539480000|2021-10-06 16:58:00|206908.7|206758.7|206907.4|206757.4|206911.7|206761.7|206905.7|206755.7|28
1633539490000|2021-10-06 16:58:10|206906.9|206756.9|206907.5|206757.5|206911.3|206761.3|206906.4|206756.4|18
1633539500000|2021-10-06 16:58:20|206907.8|206757.8|206910|206760|206913.8|206763.8|206907.5|206757.5|34
1633539510000|2021-10-06 16:58:30|206909.1|206759.1|206901.2|206751.2|206909.1|206759.1|206900.7|206750.7|34
1633539520000|2021-10-06 16:58:40|206902.6|206752.6|206905.3|206755.3|206905.9|206755.9|206902.6|206752.6|29
1633539530000|2021-10-06 16:58:50|206906.9|206756.9|206905.1|206755.1|206907.8|206757.8|206901.2|206751.2|24
1633539540000|2021-10-06 16:59:00|206904.1|206754.1|206911.8|206761.8|206912.2|206762.2|206904.1|206754.1|22
1633539550000|2021-10-06 16:59:10|206911|206761|206910.7|206760.7|206911.9|206761.9|206904.3|206754.3|22
1633539560000|2021-10-06 16:59:20|206908.9|206758.9|206914.1|206764.1|206915.7|206765.7|206907.3|206757.3|38
1633539570000|2021-10-06 16:59:30|206913|206763|206910.9|206760.9|206914.8|206764.8|206908.7|206758.7|28
1633539580000|2021-10-06 16:59:40|206910.5|206760.5|206911.1|206761.1|206913.1|206763.1|206907.2|206757.2|26
1633539590000|2021-10-06 16:59:50|206910.2|206760.2|206903.2|206753.2|206910.2|206760.2|206901.9|206751.9|33
1633539600000|2021-10-06 17:00:00|206902.6|206752.6|206897.6|206747.6|206903.7|206753.7|206897.3|206747.3|29
1633539610000|2021-10-06 17:00:10|206897.8|206747.8|206825.5|206675.5|206899|206749|206825.5|206675.5|22
1633539620000|2021-10-06 17:00:20|206830.9|206680.9|206827.7|206677.7|206830.9|206680.9|206822.4|206672.4|38
1633539630000|2021-10-06 17:00:30|206827.8|206677.8|206821.7|206671.7|206827.8|206677.8|206820.2|206670.2|34
1633539640000|2021-10-06 17:00:40|206823.6|206673.6|206823.9|206673.9|206824.9|206674.9|206819.4|206669.4|30
1633539650000|2021-10-06 17:00:50|206822.6|206672.6|206817.3|206667.3|206825.3|206675.3|206810.4|206660.4|35
1633539660000|2021-10-06 17:01:00|206817.7|206667.7|206825.2|206675.2|206826.3|206676.3|206814.3|206664.3|34
1633539670000|2021-10-06 17:01:10|206823.5|206673.5|206828.3|206678.3|206829.6|206679.6|206823.5|206673.5|30
1633539680000|2021-10-06 17:01:20|206833.2|206683.2|206829.9|206679.9|206836.1|206686.1|206827.6|206677.6|34
1633539690000|2021-10-06 17:01:30|206832.7|206682.7|206816.2|206666.2|206832.7|206682.7|206815.9|206665.9|35
1633539700000|2021-10-06 17:01:40|206816.5|206666.5|206802.7|206652.7|206816.8|206666.8|206799.4|206649.4|33
1633539710000|2021-10-06 17:01:50|206802.5|206652.5|206780.3|206630.3|206805.3|206655.3|206774.1|206624.1|36
1633539720000|2021-10-06 17:02:00|206779.4|206629.4|206763.9|206613.9|206780.2|206630.2|206759.7|206609.7|36
1633539730000|2021-10-06 17:02:10|206763.5|206613.5|206769.4|206619.4|206772.1|206622.1|206763.2|206613.2|32
1633539740000|2021-10-06 17:02:20|206770.1|206620.1|206769.7|206619.7|206775.8|206625.8|206767.9|206617.9|30
1633539750000|2021-10-06 17:02:30|206770.5|206620.5|206773.3|206623.3|206774.1|206624.1|206770.5|206620.5|27
1633539760000|2021-10-06 17:02:40|206771.5|206621.5|206775|206625|206775|206625|206769.9|206619.9|32
1633539770000|2021-10-06 17:02:50|206769.1|206619.1|206815|206665|206817.9|206667.9|206768.8|206618.8|31
1633539780000|2021-10-06 17:03:00|206813.5|206663.5|206812.4|206662.4|206815.1|206665.1|206807.8|206657.8|30
1633539790000|2021-10-06 17:03:10|206813.5|206663.5|206812.8|206662.8|206813.5|206663.5|206808|206658|26
1633539800000|2021-10-06 17:03:20|206801.3|206651.3|206790.1|206640.1|206805.3|206655.3|206786.9|206636.9|32
1633539810000|2021-10-06 17:03:30|206790.3|206640.3|206791.7|206641.7|206805.1|206655.1|206787.9|206637.9|35
1633539820000|2021-10-06 17:03:40|206791.6|206641.6|206794.3|206644.3|206800.9|206650.9|206787.5|206637.5|31
1633539830000|2021-10-06 17:03:50|206794|206644|206809|206659|206809.8|206659.8|206790.6|206640.6|30
1633539840000|2021-10-06 17:04:00|206807.8|206657.8|206805.1|206655.1|206809.4|206659.4|206803.1|206653.1|33
1633539850000|2021-10-06 17:04:10|206806.1|206656.1|206806|206656|206808.2|206658.2|206802.7|206652.7|38
1633539860000|2021-10-06 17:04:20|206806.5|206656.5|206811.4|206661.4|206811.5|206661.5|206806.5|206656.5|24
1633539870000|2021-10-06 17:04:30|206811.9|206661.9|206806.6|206656.6|206820.4|206670.4|206805.9|206655.9|34
1633539880000|2021-10-06 17:04:40|206805.7|206655.7|206773|206623|206809.2|206666.8|206716.8|206616.6|31
1633539890000|2021-10-06 17:04:50|206773.2|206623.2|206766.3|206616.3|206773.2|206623.2|206762|206612|25
1633539900000|2021-10-06 17:05:00|206763.7|206613.7|206765|206615|206772|206622|206763.7|206613.7|34
1633539910000|2021-10-06 17:05:10|206766.4|206616.4|206767.5|206617.5|206768.3|206618.3|206762.6|206612.6|32
1633539920000|2021-10-06 17:05:20|206765.4|206615.4|206768.4|206618.4|206769|206619|206765.1|206615.1|35
1633539930000|2021-10-06 17:05:30|206769.9|206619.9|206763.3|206613.3|206770.1|206620.1|206762.5|206612.5|28
1633539940000|2021-10-06 17:05:40|206762.9|206612.9|206766.5|206616.5|206767.3|206617.3|206762.9|206612.9|23
1633539950000|2021-10-06 17:05:50|206766.6|206616.6|206773.7|206623.7|206774.4|206624.4|206764|206614|27
1633539960000|2021-10-06 17:06:00|206774.5|206624.5|206775.6|206625.6|206775.6|206625.6|206772.5|206622.5|26
1633539970000|2021-10-06 17:06:10|206773.4|206623.4|206773.3|206623.3|206773.6|206623.6|206765.8|206615.8|25
1633539980000|2021-10-06 17:06:20|206773.2|206623.2|206777.3|206627.3|206783.2|206633.2|206772.8|206622.8|31
1633539990000|2021-10-06 17:06:30|206777.9|206627.9|206775.7|206625.7|206779.8|206629.8|206772.5|206622.5|32
1633540000000|2021-10-06 17:06:40|206778.2|206628.2|206779|206629|206785.5|206635.5|206776.2|206626.2|31
1633540010000|2021-10-06 17:06:50|206777.9|206627.9|206806|206656|206806|206656|206776.6|206626.6|34
1633540020000|2021-10-06 17:07:00|206813.4|206663.4|206810|206660|206815.1|206665.1|206802.6|206652.6|34
1633540030000|2021-10-06 17:07:10|206809.8|206659.8|206815.1|206665.1|206815.1|206665.1|206806.7|206656.7|31
1633540040000|2021-10-06 17:07:20|206821.4|206671.4|206856.7|206706.7|206874.9|206724.9|206821.4|206671.4|38
1633540050000|2021-10-06 17:07:30|206855.8|206705.8|206862.8|206712.8|206865.9|206715.9|206853.5|206703.5|30
1633540060000|2021-10-06 17:07:40|206863.4|206713.4|206876.9|206726.9|206876.9|206726.9|206863.4|206713.4|23
1633540070000|2021-10-06 17:07:50|206873.2|206723.2|206865|206715|206876.3|206726.3|206861.1|206711.1|36
1633540080000|2021-10-06 17:08:00|206864.7|206714.7|206864.1|206714.1|206865.2|206715.2|206858.2|206708.2|33
1633540090000|2021-10-06 17:08:10|206863.8|206713.8|206858.8|206708.8|206864|206714|206854.1|206704.1|35
1633540100000|2021-10-06 17:08:20|206856.8|206706.8|206860.3|206710.3|206862.3|206712.3|206856.4|206706.4|36
1633540110000|2021-10-06 17:08:30|206861.2|206711.2|206864.7|206714.7|206866.7|206716.7|206857.5|206707.5|35
1633540120000|2021-10-06 17:08:40|206864.9|206714.9|206859.5|206709.5|206864.9|206714.9|206858.3|206708.3|36
1633540130000|2021-10-06 17:08:50|206860.9|206710.9|206857.1|206707.1|206861.7|206711.7|206856.5|206706.5|32
1633540140000|2021-10-06 17:09:00|206857.2|206707.2|206808.6|206658.6|206857.6|206709.6|206758.8|206658|34
1633540150000|2021-10-06 17:09:10|206808.1|206658.1|206810.4|206660.4|206811.8|206661.8|206803|206653|33
1633540160000|2021-10-06 17:09:20|206811.7|206661.7|206823.1|206673.1|206832.9|206682.9|206810.3|206660.3|35
1633540170000|2021-10-06 17:09:30|206823.5|206673.5|206826.6|206676.6|206827.2|206677.2|206823.4|206673.4|24
1633540180000|2021-10-06 17:09:40|206826.7|206676.7|206821.4|206671.4|206826.7|206676.7|206819.9|206669.9|29
1633540190000|2021-10-06 17:09:50|206820.4|206670.4|206820.5|206670.5|206824.1|206674.1|206819.8|206669.8|28
1633540200000|2021-10-06 17:10:00|206818.4|206668.4|206821.7|206671.7|206823.9|206673.9|206817.7|206667.7|33
1633540210000|2021-10-06 17:10:10|206823|206673|206828.6|206678.6|206832.8|206682.8|206823|206673|28
1633540220000|2021-10-06 17:10:20|206826.6|206676.6|206825.1|206675.1|206830.6|206680.6|206822.5|206672.5|38
1633540230000|2021-10-06 17:10:30|206824.4|206674.4|206824.2|206674.2|206826.3|206676.3|206823.5|206673.5|32
1633540240000|2021-10-06 17:10:40|206820.9|206670.9|206823.4|206673.4|206824|206674|206820.4|206670.4|29
1633540250000|2021-10-06 17:10:50|206824|206674|206828.3|206678.3|206828.3|206678.3|206823.5|206673.5|29
1633540260000|2021-10-06 17:11:00|206828.6|206678.6|206846.9|206696.9|206848|206698|206823.6|206673.6|35
1633540270000|2021-10-06 17:11:10|206847.6|206697.6|206839.1|206689.1|206847.8|206697.8|206838.1|206688.1|28
1633540280000|2021-10-06 17:11:20|206838.2|206688.2|206838.2|206688.2|206841.1|206691.1|206833|206683|27
1633540290000|2021-10-06 17:11:30|206838.4|206688.4|206849.6|206699.6|206851.8|206701.8|206820.6|206670.6|32
1633540300000|2021-10-06 17:11:40|206845|206695|206815.5|206665.5|206845|206695|206812.6|206662.6|31
1633540310000|2021-10-06 17:11:50|206811|206661|206792.7|206642.7|206817.5|206667.5|206792.2|206642.2|28
1633540320000|2021-10-06 17:12:00|206793.6|206643.6|206782.7|206632.7|206795.9|206645.9|206780.7|206630.7|31
1633540330000|2021-10-06 17:12:10|206781.4|206631.4|206773.4|206623.4|206782.4|206632.4|206771.6|206621.6|33
1633540340000|2021-10-06 17:12:20|206770.9|206620.9|206761.7|206611.7|206772.4|206622.4|206758.6|206608.6|31
1633540350000|2021-10-06 17:12:30|206762.4|206612.4|206761.4|206611.4|206766.3|206616.3|206755.3|206605.3|25
1633540360000|2021-10-06 17:12:40|206757.3|206607.3|206742.1|206592.1|206760.5|206610.5|206727.9|206577.9|37
1633540370000|2021-10-06 17:12:50|206742.9|206592.9|206736.1|206586.1|206744.1|206594.1|206729|206579|31
1633540380000|2021-10-06 17:13:00|206737.8|206587.8|206733.6|206583.6|206744.6|206594.6|206731.1|206581.1|36
1633540390000|2021-10-06 17:13:10|206732|206582|206739.1|206589.1|206743|206593|206724.3|206574.3|34
1633540400000|2021-10-06 17:13:20|206738.7|206588.7|206734.5|206584.5|206739|206589|206731.4|206581.4|33
1633540410000|2021-10-06 17:13:30|206735.7|206585.7|206744.4|206594.4|206745|206595|206733.2|206583.2|36
1633540420000|2021-10-06 17:13:40|206743.1|206593.1|206731.2|206581.2|206743.1|206593.1|206728.1|206578.1|34
1633540430000|2021-10-06 17:13:50|206730.3|206580.3|206733.2|206583.2|206733.2|206583.2|206728|206578|34
1633540440000|2021-10-06 17:14:00|206732.9|206582.9|206698|206548|206734.9|206584.9|206698|206548|30
1633540450000|2021-10-06 17:14:10|206697.4|206547.4|206689|206539|206699.2|206549.2|206685.7|206535.7|32
1633540460000|2021-10-06 17:14:20|206688.3|206538.3|206686.2|206536.2|206695.8|206545.8|206683.6|206533.6|32
1633540470000|2021-10-06 17:14:30|206686.3|206536.3|206690.6|206540.6|206690.8|206540.8|206686.3|206536.3|27
1633540480000|2021-10-06 17:14:40|206689.8|206539.8|206684.5|206534.5|206692.8|206542.8|206683.1|206533.1|33
1633540490000|2021-10-06 17:14:50|206685.7|206535.7|206690|206540|206692.7|206542.7|206683.5|206533.5|34
1633540500000|2021-10-06 17:15:00|206690.5|206540.5|206689.8|206539.8|206690.8|206540.8|206686.8|206536.8|29
1633540510000|2021-10-06 17:15:10|206690.1|206540.1|206686|206536|206691|206541|206682.4|206532.4|31
1633540520000|2021-10-06 17:15:20|206686.1|206536.1|206688.7|206538.7|206692.8|206542.8|206685.9|206535.9|29
1633540530000|2021-10-06 17:15:30|206689.8|206539.8|206690.2|206540.2|206691.9|206541.9|206687.3|206537.3|26
1633540540000|2021-10-06 17:15:40|206689.9|206539.9|206689.5|206539.5|206692|206542|206686.2|206536.2|34
1633540550000|2021-10-06 17:15:50|206690.3|206540.3|206688.7|206538.7|206690.3|206540.3|206684.1|206534.1|35
1633540560000|2021-10-06 17:16:00|206690.1|206540.1|206691.1|206541.1|206692.1|206542.1|206686.1|206536.1|28
1633540570000|2021-10-06 17:16:10|206691.7|206541.7|206691.5|206541.5|206693.4|206543.4|206690.2|206540.2|24
1633540580000|2021-10-06 17:16:20|206691.9|206541.9|206684.2|206534.2|206691.9|206541.9|206660.4|206510.4|33
1633540590000|2021-10-06 17:16:30|206681.2|206531.2|206686.8|206536.8|206691.9|206541.9|206663|206513|36
1633540600000|2021-10-06 17:16:40|206685.3|206535.3|206684.4|206534.4|206687.5|206537.5|206684|206534|19
1633540610000|2021-10-06 17:16:50|206684.5|206534.5|206684.6|206534.6|206686.3|206536.3|206680.4|206530.4|37
1633540620000|2021-10-06 17:17:00|206683|206533|206681.6|206531.6|206687.4|206537.4|206677.7|206527.7|31
1633540630000|2021-10-06 17:17:10|206679.2|206529.2|206682.9|206532.9|206684.8|206534.8|206678|206528|32
1633540640000|2021-10-06 17:17:20|206684.5|206534.5|206655.3|206505.3|206685.3|206535.3|206650|206500|32
1633540650000|2021-10-06 17:17:30|206655.2|206505.2|206665.6|206515.6|206668.4|206518.4|206654.5|206504.5|27
1633540660000|2021-10-06 17:17:40|206664.8|206514.8|206666.4|206516.4|206668|206518|206664.4|206514.4|37
1633540670000|2021-10-06 17:17:50|206666.8|206516.8|206667.9|206517.9|206668.2|206518.2|206663.1|206513.1|29
1633540680000|2021-10-06 17:18:00|206667.3|206517.3|206678.9|206528.9|206679.4|206529.4|206666.9|206516.9|32
1633540690000|2021-10-06 17:18:10|206680.1|206530.1|206684.7|206534.7|206687.1|206537.1|206678.4|206528.4|35
1633540700000|2021-10-06 17:18:20|206684.2|206534.2|206679.1|206529.1|206685.5|206535.5|206675|206525|33
1633540710000|2021-10-06 17:18:30|206678.5|206528.5|206703.3|206553.3|206705.1|206555.1|206678.5|206528.5|38
1633540720000|2021-10-06 17:18:40|206704.4|206554.4|206698.2|206548.2|206707.9|206557.9|206688.8|206538.8|30
1633540730000|2021-10-06 17:18:50|206694.3|206544.3|206685.3|206535.3|206709|206559|206683.2|206533.2|29
1633540740000|2021-10-06 17:19:00|206684.8|206534.8|206682.2|206532.2|206684.8|206534.8|206673.4|206523.4|36
1633540750000|2021-10-06 17:19:10|206683.8|206533.8|206686.8|206536.8|206691.2|206541.2|206676.2|206526.2|31
1633540760000|2021-10-06 17:19:20|206691.8|206541.8|206692.9|206542.9|206693.9|206543.9|206682.3|206532.3|35
1633540770000|2021-10-06 17:19:30|206692.8|206542.8|206688.5|206538.5|206694.2|206544.2|206685|206535|30
1633540780000|2021-10-06 17:19:40|206687.6|206537.6|206691.4|206541.4|206692.5|206542.5|206685.5|206535.5|28
1633540790000|2021-10-06 17:19:50|206691.6|206541.6|206683|206533|206691.6|206541.6|206679.3|206529.3|28
1633540800000|2021-10-06 17:20:00|206683.1|206533.1|206683.1|206533.1|206695.2|206545.2|206677.8|206527.8|34
1633540810000|2021-10-06 17:20:10|206682.7|206532.7|206683.5|206533.5|206686.9|206536.9|206682.7|206532.7|33
1633540820000|2021-10-06 17:20:20|206686.2|206536.2|206683.4|206533.4|206689.3|206539.3|206683.4|206533.4|36
1633540830000|2021-10-06 17:20:30|206683.7|206533.7|206686|206536|206688.7|206538.7|206683.7|206533.7|22
1633540840000|2021-10-06 17:20:40|206686.7|206536.7|206685.3|206535.3|206687.1|206537.1|206682.8|206532.8|30
1633540850000|2021-10-06 17:20:50|206686|206536|206685.8|206535.8|206689.4|206539.4|206684.6|206534.6|29
1633540860000|2021-10-06 17:21:00|206687.1|206537.1|206692.1|206542.1|206692.5|206542.5|206685.7|206535.7|27
1633540870000|2021-10-06 17:21:10|206691.6|206541.6|206688.6|206538.6|206694|206544|206687.2|206537.2|25
1633540880000|2021-10-06 17:21:20|206689.8|206539.8|206692.2|206542.2|206697.2|206547.2|206688.3|206538.3|24
1633540890000|2021-10-06 17:21:30|206693.1|206543.1|206687.9|206537.9|206694.8|206544.8|206683.5|206533.5|24
1633540900000|2021-10-06 17:21:40|206687.5|206537.5|206692.1|206542.1|206693.9|206543.9|206687.5|206537.5|33
1633540910000|2021-10-06 17:21:50|206692.6|206542.6|206690.8|206540.8|206697.6|206547.6|206687.9|206537.9|35
1633540920000|2021-10-06 17:22:00|206691|206541|206687.6|206537.6|206692.2|206542.2|206687.2|206537.2|34
1633540930000|2021-10-06 17:22:10|206687.7|206537.7|206683.4|206533.4|206688.9|206538.9|206681.9|206531.9|26
1633540940000|2021-10-06 17:22:20|206686.3|206536.3|206688.2|206538.2|206689.4|206539.4|206685|206535|38
1633540950000|2021-10-06 17:22:30|206688.3|206538.3|206629.5|206479.5|206689.2|206539.2|206627.2|206477.2|33
1633540960000|2021-10-06 17:22:40|206628.8|206478.8|206604.6|206454.6|206628.8|206478.8|206598.2|206448.2|37
1633540970000|2021-10-06 17:22:50|206611.4|206461.4|206609.5|206459.5|206613.9|206463.9|206606.2|206456.2|34
1633540980000|2021-10-06 17:23:00|206608.3|206458.3|206623.3|206473.3|206632.1|206482.1|206608.3|206458.3|33
1633540990000|2021-10-06 17:23:10|206622.2|206472.2|206645.2|206495.2|206647.8|206497.8|206621.7|206471.7|33
1633541000000|2021-10-06 17:23:20|206644.9|206494.9|206648|206498|206651|206501|206641.2|206491.2|24
1633541010000|2021-10-06 17:23:30|206647.3|206497.3|206641.3|206491.3|206647.3|206497.3|206609.2|206459.2|35
1633541020000|2021-10-06 17:23:40|206638.4|206488.4|206637.6|206487.6|206643|206493|206632.4|206482.4|32
1633541030000|2021-10-06 17:23:50|206637.5|206487.5|206647.8|206497.8|206648.4|206498.4|206636.9|206486.9|31
1633541040000|2021-10-06 17:24:00|206647.9|206497.9|206660.7|206510.7|206665.4|206515.4|206646.5|206496.5|31
1633541050000|2021-10-06 17:24:10|206659.2|206509.2|206658.5|206508.5|206664.3|206514.3|206653.1|206503.1|29
1633541060000|2021-10-06 17:24:20|206657.9|206507.9|206657.4|206507.4|206660|206510|206654.9|206504.9|32
1633541070000|2021-10-06 17:24:30|206657.6|206507.6|206661.3|206511.3|206667.2|206517.2|206656.8|206506.8|30
1633541080000|2021-10-06 17:24:40|206658.5|206508.5|206644.9|206494.9|206659|206509|206643.9|206493.9|36
1633541090000|2021-10-06 17:24:50|206645.1|206495.1|206649|206499|206653.1|206503.1|206645.1|206495.1|23
1633541100000|2021-10-06 17:25:00|206648.2|206498.2|206639.9|206489.9|206648.2|206498.2|206636.3|206486.3|30
1633541110000|2021-10-06 17:25:10|206639.7|206489.7|206639.6|206489.6|206645.3|206495.3|206639.6|206489.6|30
1633541120000|2021-10-06 17:25:20|206640.4|206490.4|206640.7|206490.7|206643.7|206493.7|206639.8|206489.8|29
1633541130000|2021-10-06 17:25:30|206641.6|206491.6|206640.9|206490.9|206642.6|206492.6|206640.9|206490.9|25
1633541140000|2021-10-06 17:25:40|206641|206491|206646.2|206496.2|206647.5|206497.5|206640.8|206490.8|37
1633541150000|2021-10-06 17:25:50|206647.6|206497.6|206646.9|206496.9|206648.5|206498.5|206644.5|206494.5|31
1633541160000|2021-10-06 17:26:00|206646.1|206496.1|206648.7|206498.7|206649.1|206499.1|206642.7|206492.7|33
1633541170000|2021-10-06 17:26:10|206648.6|206498.6|206648.8|206498.8|206650.1|206500.1|206646|206496|29
1633541180000|2021-10-06 17:26:20|206648.6|206498.6|206644.2|206494.2|206654.1|206504.1|206643.8|206493.8|29
1633541190000|2021-10-06 17:26:30|206644.4|206494.4|206642.3|206492.3|206645.6|206495.6|206637.4|206487.4|37
1633541200000|2021-10-06 17:26:40|206642.1|206492.1|206670.4|206520.4|206671.5|206521.5|206640.7|206490.7|34
1633541210000|2021-10-06 17:26:50|206669.8|206519.8|206669.6|206519.6|206673.1|206523.1|206664.8|206514.8|32
1633541220000|2021-10-06 17:27:00|206669.7|206519.7|206664.6|206514.6|206673.4|206523.4|206664.1|206514.1|33
1633541230000|2021-10-06 17:27:10|206664.3|206514.3|206639.7|206489.7|206668.2|206518.2|206639.7|206489.7|34
1633541240000|2021-10-06 17:27:20|206642|206492|206643.6|206493.6|206645.4|206495.4|206639.7|206489.7|34
1633541250000|2021-10-06 17:27:30|206643.8|206493.8|206650|206500|206650|206500|206643.4|206493.4|29
1633541260000|2021-10-06 17:27:40|206650.6|206500.6|206645.1|206495.1|206651.3|206501.3|206642.2|206492.2|32
1633541270000|2021-10-06 17:27:50|206644.8|206494.8|206642.1|206492.1|206645.3|206495.3|206640.1|206490.1|29
1633541280000|2021-10-06 17:28:00|206641|206491|206641.9|206491.9|206646.3|206496.3|206640.5|206490.5|32
1633541290000|2021-10-06 17:28:10|206642.3|206492.3|206642.6|206492.6|206646.7|206496.7|206638.1|206488.1|34
1633541300000|2021-10-06 17:28:20|206643.7|206493.7|206647.8|206497.8|206657.8|206507.8|206643.2|206493.2|34
1633541310000|2021-10-06 17:28:30|206648.2|206498.2|206645.2|206495.2|206650.3|206500.3|206644.2|206494.2|31
1633541320000|2021-10-06 17:28:40|206644.8|206494.8|206640.7|206490.7|206645.6|206495.6|206633.6|206483.6|34
1633541330000|2021-10-06 17:28:50|206639.4|206489.4|206639.5|206489.5|206642.6|206492.6|206637|206487|35
1633541340000|2021-10-06 17:29:00|206640.3|206490.3|206640.6|206490.6|206645.1|206495.1|206639.6|206489.6|27
1633541350000|2021-10-06 17:29:10|206640.9|206490.9|206646.7|206496.7|206647.6|206497.6|206639.7|206489.7|36
1633541360000|2021-10-06 17:29:20|206645.7|206495.7|206645.1|206495.1|206646.3|206496.3|206640.4|206490.4|38
1633541370000|2021-10-06 17:29:30|206644.6|206494.6|206646|206496|206647.3|206497.3|206642.1|206492.1|31
1633541380000|2021-10-06 17:29:40|206643.5|206493.5|206642.3|206492.3|206647.4|206497.4|206640.7|206490.7|30
1633541390000|2021-10-06 17:29:50|206642.7|206492.7|206640.1|206490.1|206642.7|206492.7|206638.4|206488.4|24
1633541400000|2021-10-06 17:30:00|206640.8|206490.8|206641.1|206491.1|206641.9|206491.9|206639.3|206489.3|31
1633541410000|2021-10-06 17:30:10|206640.9|206490.9|206602.4|206452.4|206641.8|206491.8|206599.8|206449.8|34
1633541420000|2021-10-06 17:30:20|206602.2|206452.2|206602.3|206452.3|206607.7|206457.7|206600|206450|32
1633541430000|2021-10-06 17:30:30|206602.6|206452.6|206605.4|206455.4|206606|206456|206602.2|206452.2|30
1633541440000|2021-10-06 17:30:40|206605.7|206455.7|206604.8|206454.8|206606.2|206456.2|206602.2|206452.2|31
1633541450000|2021-10-06 17:30:50|206605.1|206455.1|206599.5|206449.5|206605.1|206455.1|206598.8|206448.8|32
1633541460000|2021-10-06 17:31:00|206600.2|206450.2|206598.5|206448.5|206602|206452|206594.2|206444.2|31
1633541470000|2021-10-06 17:31:10|206600|206450|206597.5|206447.5|206600.5|206450.5|206596.3|206446.3|30
1633541480000|2021-10-06 17:31:20|206597.3|206447.3|206565.1|206415.1|206597.3|206447.3|206564.2|206414.2|36
1633541490000|2021-10-06 17:31:30|206564.3|206414.3|206561.8|206411.8|206564.6|206414.6|206556.6|206406.6|33
1633541500000|2021-10-06 17:31:40|206562.7|206412.7|206567.8|206417.8|206567.8|206417.8|206558.5|206408.5|35
1633541510000|2021-10-06 17:31:50|206564|206414|206564|206414|206567.7|206417.7|206563.3|206413.3|34
1633541520000|2021-10-06 17:32:00|206566.1|206416.1|206573.6|206423.6|206574|206424|206563.8|206413.8|35
1633541530000|2021-10-06 17:32:10|206574.2|206424.2|206571.3|206421.3|206575.9|206425.9|206566.9|206416.9|33
1633541540000|2021-10-06 17:32:20|206571.6|206421.6|206569.1|206419.1|206573.4|206423.4|206568.3|206418.3|31
1633541550000|2021-10-06 17:32:30|206570|206420|206570.9|206420.9|206571.4|206421.4|206567.5|206417.5|27
1633541560000|2021-10-06 17:32:40|206570.3|206420.3|206557.3|206407.3|206570.4|206420.4|206553.6|206403.6|32
1633541570000|2021-10-06 17:32:50|206558.4|206408.4|206578.9|206428.9|206581|206431|206558.4|206408.4|21
1633541580000|2021-10-06 17:33:00|206578.8|206428.8|206571.2|206421.2|206578.9|206428.9|206568.2|206418.2|26
1633541590000|2021-10-06 17:33:10|206570.8|206420.8|206557.2|206407.2|206571.1|206421.1|206557.2|206407.2|35
1633541600000|2021-10-06 17:33:20|206558.3|206408.3|206556.8|206406.8|206560.3|206410.3|206555.6|206405.6|38
1633541610000|2021-10-06 17:33:30|206557.9|206407.9|206554.5|206404.5|206558.3|206408.3|206552.4|206402.4|29
1633541620000|2021-10-06 17:33:40|206553.5|206403.5|206554.2|206404.2|206555.7|206405.7|206552.9|206402.9|34
1633541630000|2021-10-06 17:33:50|206554.1|206404.1|206523.5|206373.5|206554.4|206404.4|206523.5|206373.5|29
1633541640000|2021-10-06 17:34:00|206524.6|206374.6|206514.1|206364.1|206524.6|206374.6|206513.9|206363.9|35
1633541650000|2021-10-06 17:34:10|206513.3|206363.3|206516.4|206366.4|206516.7|206366.7|206512.6|206362.6|32
1633541660000|2021-10-06 17:34:20|206516.5|206366.5|206520|206370|206523.7|206373.7|206515.7|206365.7|31
1633541670000|2021-10-06 17:34:30|206520.4|206370.4|206511.3|206361.3|206521.7|206371.7|206511.3|206361.3|36
1633541680000|2021-10-06 17:34:40|206511.6|206361.6|206509.8|206359.8|206511.6|206361.6|206501.6|206351.6|35
1633541690000|2021-10-06 17:34:50|206509.9|206359.9|206482|206332|206509.9|206359.9|206478.8|206328.8|31
1633541700000|2021-10-06 17:35:00|206483.4|206333.4|206482|206332|206485.9|206335.9|206480.2|206330.2|30
1633541710000|2021-10-06 17:35:10|206483.1|206333.1|206475.3|206325.3|206483.5|206333.5|206455|206305|37
1633541720000|2021-10-06 17:35:20|206473.5|206323.5|206468.8|206318.8|206473.5|206323.5|206467.7|206317.7|29
1633541730000|2021-10-06 17:35:30|206468.9|206318.9|206461.4|206311.4|206469|206319|206457.4|206307.4|28
1633541740000|2021-10-06 17:35:40|206461.2|206311.2|206464.9|206314.9|206466.7|206316.7|206458.5|206308.5|33
1633541750000|2021-10-06 17:35:50|206465.2|206315.2|206469.2|206319.2|206473.6|206323.6|206463.4|206313.4|26
1633541760000|2021-10-06 17:36:00|206470.2|206320.2|206463.4|206313.4|206470.2|206320.2|206459.6|206309.6|38
1633541770000|2021-10-06 17:36:10|206463.3|206313.3|206466.4|206316.4|206467.2|206317.2|206462.2|206312.2|29
1633541780000|2021-10-06 17:36:20|206466|206316|206466.5|206316.5|206470|206320|206461.7|206311.7|36
1633541790000|2021-10-06 17:36:30|206467|206317|206430.7|206280.7|206467.5|206317.5|206430.1|206280.1|33
1633541800000|2021-10-06 17:36:40|206432.6|206282.6|206431.4|206281.4|206435|206285|206431.4|206281.4|32
1633541810000|2021-10-06 17:36:50|206431.3|206281.3|206433.2|206283.2|206435.3|206285.3|206431.3|206281.3|34
1633541820000|2021-10-06 17:37:00|206433.1|206283.1|206429.7|206279.7|206433.9|206283.9|206429.7|206279.7|27
1633541830000|2021-10-06 17:37:10|206430.2|206280.2|206428.1|206278.1|206432.5|206282.5|206418.1|206268.1|32
1633541840000|2021-10-06 17:37:20|206428.5|206278.5|206428.6|206278.6|206429.2|206279.2|206425.5|206275.5|31
1633541850000|2021-10-06 17:37:30|206427.9|206277.9|206429.4|206279.4|206431.8|206281.8|206427.2|206277.2|26
1633541860000|2021-10-06 17:37:40|206426.9|206276.9|206427.8|206277.8|206428.1|206278.1|206426.2|206276.2|29
1633541870000|2021-10-06 17:37:50|206427.5|206277.5|206427.4|206277.4|206428.8|206278.8|206426.2|206276.2|25
1633541880000|2021-10-06 17:38:00|206427.7|206277.7|206427.8|206277.8|206429|206279|206426.4|206276.4|25
1633541890000|2021-10-06 17:38:10|206428.7|206278.7|206424.7|206274.7|206428.7|206278.7|206423.1|206273.1|26
1633541900000|2021-10-06 17:38:20|206424.4|206274.4|206424.8|206274.8|206425.6|206275.6|206421.4|206271.4|30
1633541910000|2021-10-06 17:38:30|206423.8|206273.8|206425.7|206275.7|206426.1|206276.1|206419.9|206269.9|29
1633541920000|2021-10-06 17:38:40|206425.4|206275.4|206404.9|206254.9|206425.4|206275.4|206393.7|206243.7|37
1633541930000|2021-10-06 17:38:50|206406.5|206256.5|206399.2|206249.2|206407|206257|206392.7|206242.7|34
1633541940000|2021-10-06 17:39:00|206395.4|206245.4|206378.9|206228.9|206396.2|206246.2|206342.3|206192.3|37
1633541950000|2021-10-06 17:39:10|206379.9|206229.9|206382.1|206232.1|206387.5|206237.5|206379.7|206229.7|36
1633541960000|2021-10-06 17:39:20|206381.8|206231.8|206381.2|206231.2|206394.3|206244.3|206380.5|206230.5|36
1633541970000|2021-10-06 17:39:30|206379.2|206229.2|206383.4|206233.4|206388.9|206238.9|206379.2|206229.2|33
1633541980000|2021-10-06 17:39:40|206382.7|206232.7|206383.5|206233.5|206395|206245|206380.7|206230.7|39
1633541990000|2021-10-06 17:39:50|206379.4|206229.4|206392.8|206242.8|206393.5|206243.5|206378.6|206228.6|34
1633542000000|2021-10-06 17:40:00|206393.3|206243.3|206400.5|206250.5|206402.5|206252.5|206392.4|206242.4|30
1633542010000|2021-10-06 17:40:10|206403.4|206253.4|206400.2|206250.2|206403.8|206253.8|206399|206249|29
1633542020000|2021-10-06 17:40:20|206400.4|206250.4|206401.4|206251.4|206403.7|206253.7|206396.9|206246.9|32
1633542030000|2021-10-06 17:40:30|206401.2|206251.2|206401.3|206251.3|206403.5|206253.5|206398.8|206248.8|28
1633542040000|2021-10-06 17:40:40|206401.1|206251.1|206418.5|206268.5|206424.4|206274.4|206401.1|206251.1|29
1633542050000|2021-10-06 17:40:50|206417.7|206267.7|206418.6|206268.6|206421.2|206271.2|206417.7|206267.7|33
1633542060000|2021-10-06 17:41:00|206418.9|206268.9|206400.8|206250.8|206419.6|206269.6|206400.8|206250.8|35
1633542070000|2021-10-06 17:41:10|206399.6|206249.6|206394.4|206244.4|206402.4|206252.4|206377.1|206227.1|32
1633542080000|2021-10-06 17:41:20|206395.4|206245.4|206400.9|206250.9|206403.7|206253.7|206394.3|206244.3|30
1633542090000|2021-10-06 17:41:30|206401.2|206251.2|206402.7|206252.7|206411.3|206261.3|206399.4|206249.4|38
1633542100000|2021-10-06 17:41:40|206401.9|206251.9|206399.2|206249.2|206403.2|206253.2|206399.2|206249.2|36
1633542110000|2021-10-06 17:41:50|206400.7|206250.7|206384.9|206234.9|206400.7|206250.7|206375.6|206225.6|35
1633542120000|2021-10-06 17:42:00|206383.4|206233.4|206378.8|206228.8|206386.4|206236.4|206376.1|206226.1|37
1633542130000|2021-10-06 17:42:10|206378|206228|206376.1|206226.1|206379.2|206229.2|206369.7|206219.7|37
1633542140000|2021-10-06 17:42:20|206375.3|206225.3|206365.1|206215.1|206375.8|206225.8|206364.7|206214.7|30
1633542150000|2021-10-06 17:42:30|206365.8|206215.8|206355.2|206205.2|206366.6|206216.6|206347.8|206197.8|30
1633542160000|2021-10-06 17:42:40|206356.5|206206.5|206392.4|206242.4|206394.3|206244.3|206354.8|206204.8|29
1633542170000|2021-10-06 17:42:50|206389.7|206239.7|206384.6|206234.6|206391.1|206292.4|206341.2|206234.2|29
1633542180000|2021-10-06 17:43:00|206384.5|206234.5|206348.7|206198.7|206384.5|206234.5|206348.7|206198.7|33
1633542190000|2021-10-06 17:43:10|206350.5|206200.5|206346.1|206196.1|206350.9|206200.9|206339.4|206189.4|34
1633542200000|2021-10-06 17:43:20|206346.4|206196.4|206342.9|206192.9|206346.4|206196.4|206341.7|206191.7|26
1633542210000|2021-10-06 17:43:30|206342.7|206192.7|206345.4|206195.4|206346|206196|206342.1|206192.1|22
1633542220000|2021-10-06 17:43:40|206346.3|206196.3|206350.4|206200.4|206352|206202|206341.8|206191.8|32
1633542230000|2021-10-06 17:43:50|206350.6|206200.6|206344.1|206194.1|206350.6|206200.6|206342.2|206192.2|35
1633542240000|2021-10-06 17:44:00|206344.7|206194.7|206341.8|206191.8|206344.8|206194.8|206340.7|206190.7|24
1633542250000|2021-10-06 17:44:10|206342.7|206192.7|206346.5|206196.5|206346.5|206196.5|206341.8|206191.8|22
1633542260000|2021-10-06 17:44:20|206345.7|206195.7|206351.5|206201.5|206353.5|206203.5|206345.7|206195.7|37
1633542270000|2021-10-06 17:44:30|206352.4|206202.4|206346.3|206196.3|206354.8|206204.8|206344.5|206194.5|32
1633542280000|2021-10-06 17:44:40|206346.6|206196.6|206349.6|206199.6|206352.6|206202.6|206344.4|206194.4|37
1633542290000|2021-10-06 17:44:50|206348.7|206198.7|206350.6|206200.6|206363.9|206213.9|206348.1|206198.1|32
1633542300000|2021-10-06 17:45:00|206348.4|206198.4|206349.9|206199.9|206354.8|206204.8|206347.9|206197.9|34
1633542310000|2021-10-06 17:45:10|206350.1|206200.1|206348.3|206198.3|206353.6|206203.6|206348.2|206198.2|35
1633542320000|2021-10-06 17:45:20|206348.8|206198.8|206348.9|206198.9|206352.5|206202.5|206348|206198|29
1633542330000|2021-10-06 17:45:30|206349.3|206199.3|206352|206202|206353.2|206203.2|206346.5|206196.5|28
1633542340000|2021-10-06 17:45:40|206349.2|206199.2|206352.1|206202.1|206352.1|206202.1|206346.1|206196.1|22
1633542350000|2021-10-06 17:45:50|206351.8|206201.8|206343.5|206193.5|206351.8|206201.8|206343.5|206193.5|28
1633542360000|2021-10-06 17:46:00|206343.4|206193.4|206299.1|206149.1|206346.3|206196.3|206293.7|206143.7|31
1633542370000|2021-10-06 17:46:10|206298.7|206148.7|206328|206178|206331.7|206181.7|206298.1|206148.1|34
1633542380000|2021-10-06 17:46:20|206325.9|206175.9|206303.5|206153.5|206333.3|206183.3|206300.4|206150.4|30
1633542390000|2021-10-06 17:46:30|206309.1|206159.1|206303.6|206153.6|206309.7|206159.7|206300.4|206150.4|33
1633542400000|2021-10-06 17:46:40|206305.4|206155.4|206311.2|206161.2|206312.8|206162.8|206302.7|206152.7|33
1633542410000|2021-10-06 17:46:50|206309.5|206159.5|206314.2|206164.2|206318.8|206168.8|206309.3|206159.3|33
1633542420000|2021-10-06 17:47:00|206312.1|206162.1|206310.2|206160.2|206316.2|206166.2|206305.5|206155.5|27
1633542430000|2021-10-06 17:47:10|206310.3|206160.3|206303.2|206153.2|206310.3|206160.3|206301.5|206151.5|35
1633542440000|2021-10-06 17:47:20|206301.7|206151.7|206283.1|206133.1|206305.1|206155.1|206277.1|206127.1|29
1633542450000|2021-10-06 17:47:30|206283.5|206133.5|206260.3|206110.3|206283.5|206133.5|206257.5|206107.5|34
1633542460000|2021-10-06 17:47:40|206260.7|206110.7|206269.4|206119.4|206270|206120|206258.3|206108.3|34
1633542470000|2021-10-06 17:47:50|206269.2|206119.2|206299.9|206149.9|206303.3|206153.3|206265.2|206115.2|37
1633542480000|2021-10-06 17:48:00|206302.5|206152.5|206311.1|206161.1|206316.5|206166.5|206296.8|206146.8|39
1633542490000|2021-10-06 17:48:10|206311.9|206161.9|206323.9|206173.9|206324|206174|206311.9|206161.9|39
1633542500000|2021-10-06 17:48:20|206323|206173|206323.7|206173.7|206327.2|206177.2|206320.9|206170.9|35
1633542510000|2021-10-06 17:48:30|206319.5|206169.5|206315.8|206165.8|206321.7|206171.7|206313.2|206163.2|32
1633542520000|2021-10-06 17:48:40|206315.4|206165.4|206242.9|206092.9|206315.4|206165.4|206179.3|206029.3|38
1633542530000|2021-10-06 17:48:50|206245.5|206095.5|206273.1|206123.1|206273.1|206123.1|206245.5|206095.5|37
1633542540000|2021-10-06 17:49:00|206275|206125|206264.3|206114.3|206275.2|206125.2|206264.3|206114.3|27
1633542550000|2021-10-06 17:49:10|206263.4|206113.4|206269|206119|206273.9|206123.9|206263.4|206113.4|31
1633542560000|2021-10-06 17:49:20|206268.9|206118.9|206233.9|206083.9|206269|206119|206231.8|206081.8|25
1633542570000|2021-10-06 17:49:30|206234.2|206084.2|206193.7|206043.7|206234.2|206084.2|206190.8|206040.8|34
1633542580000|2021-10-06 17:49:40|206197.6|206047.6|206256.5|206106.5|206261.7|206111.7|206197.6|206047.6|37
1633542590000|2021-10-06 17:49:50|206255.8|206105.8|206231.9|206081.9|206258.4|206108.4|206229.4|206079.4|36
1633542600000|2021-10-06 17:50:00|206231.1|206081.1|206263.2|206113.2|206264.4|206114.4|206231.1|206081.1|33
1633542610000|2021-10-06 17:50:10|206263.6|206113.6|206353.5|206203.5|206353.5|206203.5|206263.6|206113.6|32
1633542620000|2021-10-06 17:50:20|206353|206203|206356.6|206206.6|206360.7|206210.7|206353|206203|26
1633542630000|2021-10-06 17:50:30|206356.1|206206.1|206351.3|206201.3|206356.4|206206.4|206351.3|206201.3|25
1633542640000|2021-10-06 17:50:40|206349|206199|206351.9|206201.9|206352.2|206202.2|206346.8|206196.8|29
1633542650000|2021-10-06 17:50:50|206352.3|206202.3|206353.2|206203.2|206353.8|206203.8|206349.1|206199.1|25
1633542660000|2021-10-06 17:51:00|206353.1|206203.1|206349.1|206199.1|206353.5|206203.5|206347.4|206197.4|23
1633542670000|2021-10-06 17:51:10|206351.2|206201.2|206355|206205|206357.1|206207.1|206351.2|206201.2|28
1633542680000|2021-10-06 17:51:20|206355.1|206205.1|206382.7|206232.7|206382.7|206232.7|206355.1|206205.1|30
1633542690000|2021-10-06 17:51:30|206381.4|206231.4|206391.4|206241.4|206391.5|206241.5|206380.8|206230.8|33
1633542700000|2021-10-06 17:51:40|206385.3|206235.3|206389.9|206239.9|206390.8|206240.8|206368.5|206218.5|37
1633542710000|2021-10-06 17:51:50|206387.7|206237.7|206397.8|206247.8|206411.6|206261.6|206387.7|206237.7|37
1633542720000|2021-10-06 17:52:00|206398.8|206248.8|206392.6|206242.6|206398.8|206248.8|206375|206225|35
1633542730000|2021-10-06 17:52:10|206392.9|206242.9|206395.1|206245.1|206405.3|206255.3|206390|206240|34
1633542740000|2021-10-06 17:52:20|206394.7|206244.7|206394.2|206244.2|206395.5|206245.5|206392.3|206242.3|30
1633542750000|2021-10-06 17:52:30|206393.2|206243.2|206398.2|206248.2|206398.8|206248.8|206393.1|206243.1|29
1633542760000|2021-10-06 17:52:40|206398.3|206248.3|206399.9|206249.9|206400.5|206250.5|206396.1|206246.1|34
1633542770000|2021-10-06 17:52:50|206398.8|206248.8|206399.5|206249.5|206402.3|206252.3|206397.1|206247.1|32
1633542780000|2021-10-06 17:53:00|206398.5|206248.5|206398.1|206248.1|206399.3|206249.3|206396.4|206246.4|27
1633542790000|2021-10-06 17:53:10|206402.4|206252.4|206401.3|206251.3|206402.4|206252.4|206396.4|206246.4|31
1633542800000|2021-10-06 17:53:20|206402.1|206252.1|206404.5|206254.5|206408.7|206258.7|206394.4|206244.4|31
1633542810000|2021-10-06 17:53:30|206402.7|206252.7|206403.4|206253.4|206408.7|206258.7|206401.7|206251.7|32
1633542820000|2021-10-06 17:53:40|206403.7|206253.7|206420.8|206270.8|206433.6|206283.6|206403.3|206253.3|36
1633542830000|2021-10-06 17:53:50|206422.3|206272.3|206439.9|206289.9|206439.9|206289.9|206419.9|206269.9|39
1633542840000|2021-10-06 17:54:00|206436.8|206286.8|206444.3|206294.3|206444.6|206294.6|206434.8|206284.8|38
1633542850000|2021-10-06 17:54:10|206442.9|206292.9|206449.7|206299.7|206452.7|206302.7|206442.9|206292.9|34
1633542860000|2021-10-06 17:54:20|206451|206301|206452.6|206302.6|206453.6|206303.6|206450.8|206300.8|28
1633542870000|2021-10-06 17:54:30|206452.4|206302.4|206450.3|206300.3|206453.1|206303.1|206449.8|206299.8|22
1633542880000|2021-10-06 17:54:40|206450.2|206300.2|206449.8|206299.8|206454.5|206304.5|206443.7|206293.7|27
1633542890000|2021-10-06 17:54:50|206447.5|206297.5|206450|206300|206453.9|206303.9|206447.4|206297.4|24
1633542900000|2021-10-06 17:55:00|206449.9|206299.9|206447.6|206297.6|206449.9|206299.9|206446.3|206296.3|36
1633542910000|2021-10-06 17:55:10|206447|206297|206443.2|206293.2|206450.3|206300.3|206439.6|206289.6|30
1633542920000|2021-10-06 17:55:20|206443.6|206293.6|206481.9|206331.9|206481.9|206331.9|206438.8|206288.8|32
1633542930000|2021-10-06 17:55:30|206481.6|206331.6|206486.3|206336.3|206490.7|206340.7|206480.9|206330.9|36
1633542940000|2021-10-06 17:55:40|206486.1|206336.1|206484.1|206334.1|206488.4|206338.4|206484.1|206334.1|33
1633542950000|2021-10-06 17:55:50|206489.3|206339.3|206483.5|206333.5|206489.8|206339.8|206481.7|206331.7|28
1633542960000|2021-10-06 17:56:00|206483|206333|206478.3|206328.3|206483|206333|206462|206312|33
1633542970000|2021-10-06 17:56:10|206478.8|206328.8|206498.7|206348.7|206498.7|206348.7|206470.7|206320.7|29
1633542980000|2021-10-06 17:56:20|206502|206352|206511.7|206361.7|206528.8|206425.3|206452.1|206350|40
1633542990000|2021-10-06 17:56:30|206512.3|206362.3|206470.5|206320.5|206514|206364|206468.7|206318.7|35
1633543000000|2021-10-06 17:56:40|206469.5|206319.5|206474.1|206324.1|206476.3|206326.3|206464.9|206314.9|38
1633543010000|2021-10-06 17:56:50|206473.6|206323.6|206436.2|206286.2|206473.8|206331.4|206381.4|206282.2|33
1633543020000|2021-10-06 17:57:00|206433.1|206283.1|206398.5|206348.5|206452.1|206349.9|206397.2|206279|30
1633543030000|2021-10-06 17:57:10|206398.6|206348.6|206450.2|206300.2|206450.5|206350.4|206394|206294.1|25
1633543040000|2021-10-06 17:57:20|206475.7|206325.7|206478.9|206328.9|206485.7|206335.7|206475.7|206325.7|32
1633543050000|2021-10-06 17:57:30|206474.8|206324.8|206449.5|206299.5|206477.2|206327.2|206447.3|206297.3|34
1633543060000|2021-10-06 17:57:40|206449.3|206299.3|206421.2|206271.2|206450.3|206300.3|206417|206267|26
1633543070000|2021-10-06 17:57:50|206419.7|206269.7|206411.4|206261.4|206420.8|206319.5|206362.1|206258.6|32
1633543080000|2021-10-06 17:58:00|206412.8|206262.8|206414.3|206264.3|206419.4|206269.4|206411.6|206261.6|27
1633543090000|2021-10-06 17:58:10|206413|206263|206360.1|206310.1|206416.2|206310.1|206359.1|206260.6|24
1633543100000|2021-10-06 17:58:20|206360.4|206310.4|206407.5|206257.5|206411.9|206312.7|206356.9|206256.9|31
1633543110000|2021-10-06 17:58:30|206407.6|206257.6|206414|206264|206417.6|206267.6|206407|206257|29
1633543120000|2021-10-06 17:58:40|206414.6|206264.6|206409.4|206259.4|206414.6|206264.6|206408.3|206258.3|17
1633543130000|2021-10-06 17:58:50|206408.4|206258.4|206405.5|206255.5|206410.5|206260.5|206405.2|206255.2|27
1633543140000|2021-10-06 17:59:00|206406.3|206256.3|206348.1|206198.1|206406.3|206256.3|206347.9|206197.9|35
1633543150000|2021-10-06 17:59:10|206345.9|206195.9|206347.3|206197.3|206351|206201|206345.9|206195.9|24
1633543160000|2021-10-06 17:59:20|206346.9|206196.9|206362.4|206212.4|206364.8|206214.8|206344.9|206194.9|30
1633543170000|2021-10-06 17:59:30|206363.9|206213.9|206362.2|206212.2|206363.9|206213.9|206360.7|206210.7|34
1633543180000|2021-10-06 17:59:40|206361.8|206211.8|206361.2|206211.2|206364.4|206214.4|206359|206209|30
1633543190000|2021-10-06 17:59:50|206360.9|206210.9|206356.7|206206.7|206362.6|206212.6|206355.2|206205.2|26
1633543200000|2021-10-06 18:00:00|206323.4|206173.4|206330.5|206180.5|206330.5|206225.2|206274.6|206137.6|35
1633543210000|2021-10-06 18:00:10|206329.9|206179.9|206308.6|206158.6|206337.4|206187.4|206304|206154|37
1633543220000|2021-10-06 18:00:20|206308.3|206158.3|206316.2|206166.2|206318.6|206168.6|206305.1|206155.1|37
1633543230000|2021-10-06 18:00:30|206315.9|206165.9|206309.5|206159.5|206322.9|206172.9|206308|206158|34
1633543240000|2021-10-06 18:00:40|206307.1|206157.1|206287.3|206137.3|206310|206160|206286.3|206136.3|28
1633543250000|2021-10-06 18:00:50|206286.9|206136.9|206285.9|206135.9|206289.4|206139.4|206284.3|206134.3|31
1633543260000|2021-10-06 18:01:00|206286.3|206136.3|206308|206158|206316|206166|206286.3|206136.3|35
1633543270000|2021-10-06 18:01:10|206309.3|206159.3|206341.1|206191.1|206341.5|206191.5|206302.9|206152.9|32
1633543280000|2021-10-06 18:01:20|206344|206194|206344.2|206194.2|206384.2|206234.2|206344|206194|39
1633543290000|2021-10-06 18:01:30|206344.6|206194.6|206331.9|206181.9|206346|206196|206326.8|206176.8|40
1633543300000|2021-10-06 18:01:40|206331.5|206181.5|206359.8|206209.8|206359.8|206209.8|206331.5|206181.5|36
1633543310000|2021-10-06 18:01:50|206365.4|206215.4|206353.3|206203.3|206368.6|206218.6|206353.3|206203.3|35
1633543320000|2021-10-06 18:02:00|206352|206202|206320|206170|206352.6|206202.6|206320|206170|37
1633543330000|2021-10-06 18:02:10|206319.2|206169.2|206312.5|206162.5|206322.2|206172.2|206307.3|206157.3|34
1633543340000|2021-10-06 18:02:20|206314.3|206164.3|206318.8|206168.8|206328.3|206178.3|206314.2|206164.2|34
1633543350000|2021-10-06 18:02:30|206319.1|206169.1|206326.6|206176.6|206329.5|206179.5|206316.9|206166.9|37
1633543360000|2021-10-06 18:02:40|206325|206175|206318.1|206168.1|206327.2|206177.2|206314.6|206164.6|33
1633543370000|2021-10-06 18:02:50|206317.2|206167.2|206317.7|206167.7|206318.2|206168.2|206314.4|206164.4|31
1633543380000|2021-10-06 18:03:00|206317.9|206167.9|206324.4|206174.4|206326.2|206176.2|206314.5|206164.5|36
1633543390000|2021-10-06 18:03:10|206324.6|206174.6|206324.5|206174.5|206343.3|206193.3|206319.5|206169.5|32
1633543400000|2021-10-06 18:03:20|206324.4|206174.4|206323.9|206173.9|206326.1|206176.1|206320.3|206170.3|39
1633543410000|2021-10-06 18:03:30|206337.9|206187.9|206347.4|206197.4|206348.2|206198.2|206337.9|206187.9|35
1633543420000|2021-10-06 18:03:40|206346.7|206196.7|206352.3|206202.3|206352.3|206202.3|206344.9|206194.9|34
1633543430000|2021-10-06 18:03:50|206351.6|206201.6|206360.3|206210.3|206381.3|206231.3|206350.5|206200.5|33
1633543440000|2021-10-06 18:04:00|206360.7|206210.7|206347.9|206197.9|206368.7|206218.7|206344.4|206194.4|40
1633543450000|2021-10-06 18:04:10|206348.8|206198.8|206322.6|206172.6|206352.8|206202.8|206319.7|206169.7|33
1633543460000|2021-10-06 18:04:20|206324.7|206174.7|206323.9|206173.9|206326|206176|206321.2|206171.2|29
1633543470000|2021-10-06 18:04:30|206324.3|206174.3|206323.5|206173.5|206325.8|206175.8|206320.7|206170.7|28
1633543480000|2021-10-06 18:04:40|206323.2|206173.2|206314.5|206164.5|206323.6|206214.3|206254.8|206156.5|34
1633543490000|2021-10-06 18:04:50|206314.6|206164.6|206260|206210|206314.6|206214.8|206256.9|206161.1|28
1633543500000|2021-10-06 18:05:00|206259.7|206209.7|206254.7|206104.7|206311.8|206213.1|206214.1|206095.3|34
1633543510000|2021-10-06 18:05:10|206250.7|206100.7|206264|206114|206264.4|206152.5|206191.5|206096.5|34
1633543520000|2021-10-06 18:05:20|206261.5|206111.5|206268.3|206118.3|206275.7|206169|206219|206111.5|39
1633543530000|2021-10-06 18:05:30|206268.8|206118.8|206269.2|206119.2|206272|206122|206266.4|206116.4|34
1633543540000|2021-10-06 18:05:40|206269|206119|206234.8|206084.8|206269|206119|206234.8|206084.8|35
1633543550000|2021-10-06 18:05:50|206236|206086|206229.5|206079.5|206237.6|206087.6|206226.8|206076.8|33
1633543560000|2021-10-06 18:06:00|206231|206081|206167.9|206117.9|206231|206117.9|206167.2|206067.3|23
1633543570000|2021-10-06 18:06:10|206202.6|206052.6|206156|206006|206202.6|206101|206151|206002.1|37
1633543580000|2021-10-06 18:06:20|206156.1|206006.1|206159.6|206009.6|206165.8|206015.8|206155.4|206005.4|37
1633543590000|2021-10-06 18:06:30|206160.1|206010.1|206137.9|205987.9|206165.4|206015.4|206135.3|205985.3|37
1633543600000|2021-10-06 18:06:40|206138.3|205988.3|206141.6|205991.6|206144.8|205994.8|206138.3|205988.3|32
1633543610000|2021-10-06 18:06:50|206140.7|205990.7|206137.4|205987.4|206141.9|205991.9|206137|205987|24
1633543620000|2021-10-06 18:07:00|206137.7|205987.7|206164.8|206014.8|206164.8|206014.8|206137.4|205987.4|27
1633543630000|2021-10-06 18:07:10|206166|206016|206166.1|206016.1|206178.8|206028.8|206166|206016|38
1633543640000|2021-10-06 18:07:20|206166.4|206016.4|206148.3|205998.3|206167.7|206017.7|206145.5|205995.5|25
1633543650000|2021-10-06 18:07:30|206148.1|205998.1|206147.9|205997.9|206148.9|205998.9|206145.6|205995.6|31
1633543660000|2021-10-06 18:07:40|206148.1|205998.1|206140.5|205990.5|206148.9|205998.9|206139|205989|30
1633543670000|2021-10-06 18:07:50|206140.4|205990.4|206103.7|205953.7|206141.3|205991.3|206103.7|205953.7|39
1633543680000|2021-10-06 18:08:00|206103.9|205953.9|206166.5|206016.5|206166.5|206016.5|206103.3|205953.3|39
1633543690000|2021-10-06 18:08:10|206169.7|206019.7|206139|205989|206175.3|206025.3|206138.5|205988.5|39
1633543700000|2021-10-06 18:08:20|206139.8|205989.8|206166|206016|206170.6|206020.6|206138.1|205988.1|38
1633543710000|2021-10-06 18:08:30|206170.6|206020.6|206176.3|206026.3|206179.6|206029.6|206164.3|206014.3|35
1633543720000|2021-10-06 18:08:40|206175.8|206025.8|206148.9|205998.9|206175.8|206030|206080|205977.1|38
1633543730000|2021-10-06 18:08:50|206149.6|205999.6|206147.2|205997.2|206155.2|206048.8|206088.2|205990.2|34
1633543740000|2021-10-06 18:09:00|206148.7|205998.7|206122.9|205972.9|206149.6|205999.6|206121.8|205971.8|32
1633543750000|2021-10-06 18:09:10|206127.4|205977.4|206126.1|205976.1|206131.4|205981.4|206106.1|205956.1|31
1633543760000|2021-10-06 18:09:20|206126.3|205976.3|206115.3|205965.3|206128|205978|206112.4|205962.4|34
1633543770000|2021-10-06 18:09:30|206115.6|205965.6|206101.9|205951.9|206116|205966|206100.4|205950.4|31
1633543780000|2021-10-06 18:09:40|206100.8|205950.8|206108.3|205958.3|206117.3|205967.3|206100.8|205950.8|31
1633543790000|2021-10-06 18:09:50|206109|205959|206110.1|205960.1|206111.9|205961.9|206106.5|205956.5|29
1633543800000|2021-10-06 18:10:00|206109.9|205959.9|206102.8|205952.8|206113.3|205963.3|206102.8|205952.8|38
1633543810000|2021-10-06 18:10:10|206104.7|205954.7|206096.3|205946.3|206111.4|205961.4|206094.8|205944.8|37
1633543820000|2021-10-06 18:10:20|206095.2|205945.2|206133.1|205983.1|206141.3|205991.3|206094.5|205944.5|37
1633543830000|2021-10-06 18:10:30|206133.9|205983.9|206126.4|205976.4|206137.1|205987.1|206119.1|205969.1|32
1633543840000|2021-10-06 18:10:40|206127|205977|206106.1|205956.1|206127|205977|206106.1|205956.1|27
1633543850000|2021-10-06 18:10:50|206107.1|205957.1|206119.4|205969.4|206129.8|205979.8|206098.6|205948.6|33
1633543860000|2021-10-06 18:11:00|206119.2|205969.2|206103.3|205953.3|206120|205970|206099.4|205949.4|33
1633543870000|2021-10-06 18:11:10|206104.9|205954.9|206105.3|205955.3|206108|205958|206104.3|205954.3|27
1633543880000|2021-10-06 18:11:20|206105.7|205955.7|206096.5|205946.5|206105.9|205955.9|206095.7|205945.7|30
1633543890000|2021-10-06 18:11:30|206096|205946|206047.5|205897.5|206098.5|205948.5|205995.8|205845.8|33
1633543900000|2021-10-06 18:11:40|206048.4|205898.4|206056.8|205906.8|206062|205912|206046.2|205896.2|32
1633543910000|2021-10-06 18:11:50|206056.5|205906.5|206046.5|205896.5|206056.6|205906.6|206040.6|205890.6|37
1633543920000|2021-10-06 18:12:00|206046.2|205896.2|206032.3|205882.3|206052.2|205902.2|206032.1|205882.1|39
1633543930000|2021-10-06 18:12:10|206033.5|205883.5|206015.1|205865.1|206034.8|205884.8|206006.1|205856.1|31
1633543940000|2021-10-06 18:12:20|206015.6|205865.6|205994.6|205844.6|206016.8|205866.8|205993.9|205843.9|38
1633543950000|2021-10-06 18:12:30|205995.1|205845.1|206006.6|205856.6|206018.5|205909.3|205958.7|205845.1|36
1633543960000|2021-10-06 18:12:40|206007.2|205857.2|206022.8|205872.8|206027.3|205925.8|205975.8|205857.2|36
1633543970000|2021-10-06 18:12:50|206022.3|205872.3|206023.9|205873.9|206031.8|205881.8|206015.6|205865.6|38
1633543980000|2021-10-06 18:13:00|206023.2|205873.2|206009.2|205859.2|206023.2|205873.2|206007.6|205857.6|40
1633543990000|2021-10-06 18:13:10|206007.5|205857.5|206012.7|205862.7|206015.8|205865.8|206006.2|205856.2|32
1633544000000|2021-10-06 18:13:20|206005.8|205855.8|206011.8|205861.8|206012.1|205862.1|206003|205853|37
1633544010000|2021-10-06 18:13:30|206011.5|205861.5|206013.2|205863.2|206013.4|205863.4|206004.2|205854.2|28
1633544020000|2021-10-06 18:13:40|206013.3|205863.3|206044.6|205894.6|206044.6|205931|205967.7|205861.2|36
1633544030000|2021-10-06 18:13:50|206041.4|205891.4|206048.4|205898.4|206051.3|205901.3|206041.4|205891.4|38
1633544040000|2021-10-06 18:14:00|206048.6|205898.6|206044.2|205894.2|206050.2|205900.2|206044.1|205894.1|26
1633544050000|2021-10-06 18:14:10|206041|205891|206043.1|205893.1|206047.9|205897.9|206041|205891|35
1633544060000|2021-10-06 18:14:20|206041.8|205891.8|206041.7|205891.7|206043.6|205893.6|206036.8|205886.8|32
1633544070000|2021-10-06 18:14:30|206040.6|205890.6|206049.7|205899.7|206057.1|205907.1|206040.6|205890.6|37
1633544080000|2021-10-06 18:14:40|206049.5|205899.5|206050.2|205900.2|206050.7|205900.7|206046.9|205896.9|27
1633544090000|2021-10-06 18:14:50|206050.3|205900.3|206045|205895|206052.3|205902.3|206042|205892|32
1633544100000|2021-10-06 18:15:00|206048.3|205898.3|206043.7|205893.7|206051.2|205901.2|206043.1|205893.1|36
1633544110000|2021-10-06 18:15:10|206044.1|205894.1|205974.4|205924.4|206045.7|205924.5|205971.4|205875|31
1633544120000|2021-10-06 18:15:20|205973.5|205923.5|206031.1|205881.1|206042.2|205925.1|205973.5|205878.9|34
1633544130000|2021-10-06 18:15:30|206029.6|205879.6|205974.5|205924.5|206032|205924.5|205971.2|205873.6|31
1633544140000|2021-10-06 18:15:40|205973.5|205923.5|206016.6|205866.6|206018|205925.3|205961.5|205857.8|35
1633544150000|2021-10-06 18:15:50|206016.8|205866.8|206016.8|205866.8|206018.5|205868.5|206012.9|205862.9|28
1633544160000|2021-10-06 18:16:00|206016.7|205866.7|206026.4|205876.4|206033.2|205883.2|206016.4|205866.4|32
1633544170000|2021-10-06 18:16:10|206026.7|205876.7|206045.1|205895.1|206046.9|205896.9|206026.7|205876.7|37
1633544180000|2021-10-06 18:16:20|206045.2|205895.2|206046.9|205896.9|206046.9|205947.4|205997.1|205893|30
1633544190000|2021-10-06 18:16:30|206053.3|205903.3|206051.5|205901.5|206053.3|205954.8|206000.2|205894.7|35
1633544200000|2021-10-06 18:16:40|206051.4|205901.4|206080.4|205930.4|206081.6|205931.6|206049.7|205899.7|26
1633544210000|2021-10-06 18:16:50|206080.3|205930.3|206079.1|205929.1|206085.4|205935.4|206078.3|205928.3|35
1633544220000|2021-10-06 18:17:00|206079|205929|206059.3|205909.3|206079|205960.1|206010.1|205907.5|34
1633544230000|2021-10-06 18:17:10|206058.4|205908.4|206061|205911|206063.7|205913.7|206058|205908|33
1633544240000|2021-10-06 18:17:20|206060.9|205910.9|206082.3|205932.3|206083.3|205983.2|206028.2|205901.2|33
1633544250000|2021-10-06 18:17:30|206081|205931|206083|205933|206085.1|205935.1|206080.3|205930.3|30
1633544260000|2021-10-06 18:17:40|206083.8|205933.8|206081.8|205931.8|206083.9|205933.9|206081.2|205931.2|35
1633544270000|2021-10-06 18:17:50|206081.5|205931.5|206014.6|205964.6|206083.7|205964.6|206013.4|205913.9|36
1633544280000|2021-10-06 18:18:00|206014.5|205964.5|206072.7|205922.7|206077.3|205977.3|206014.5|205914.9|28
1633544290000|2021-10-06 18:18:10|206073.5|205923.5|206126.2|205976.2|206139.3|205989.3|206073|205923|33
1633544300000|2021-10-06 18:18:20|206126|205976|206127.9|205977.9|206131.2|205981.2|206125.5|205975.5|27
1633544310000|2021-10-06 18:18:30|206127.5|205977.5|206092.5|205942.5|206127.5|205977.5|206092.5|205942.5|26
1633544320000|2021-10-06 18:18:40|206092.8|205942.8|206093.3|205943.3|206093.5|205943.5|206090.3|205940.3|14
1633544330000|2021-10-06 18:18:50|206092.8|205942.8|206079.4|205929.4|206092.8|205942.8|206077.3|205927.3|26
1633544340000|2021-10-06 18:19:00|206078.9|205928.9|206019.8|205969.8|206079.8|205970.3|206016|205921.5|23
1633544350000|2021-10-06 18:19:10|206019.5|205969.5|206019.1|205969.1|206020.1|205970.1|206016.9|205966.9|23
1633544360000|2021-10-06 18:19:20|206017.2|205967.2|206049.7|205899.7|206054.8|205968.6|206017.2|205897.7|32
1633544370000|2021-10-06 18:19:30|206049.1|205899.1|206049.6|205899.6|206051.1|205901.1|206046.3|205896.3|36
1633544380000|2021-10-06 18:19:40|206048.3|205898.3|206051.5|205901.5|206051.7|205901.7|206045.4|205895.4|31
1633544390000|2021-10-06 18:19:50|206051.3|205901.3|206040.8|205890.8|206051.3|205944.7|205985.3|205888.2|34
1633544400000|2021-10-06 18:20:00|206022.7|205872.7|206008.9|205858.9|206028.5|205926.5|205968.7|205848|38
1633544410000|2021-10-06 18:20:10|206009.1|205859.1|206013.5|205863.5|206032.2|205913.2|205959.6|205853|39
1633544420000|2021-10-06 18:20:20|206013.3|205863.3|206004.9|205854.9|206015.3|205865.3|206003.7|205853.7|36
1633544430000|2021-10-06 18:20:30|206005.2|205855.2|205938.2|205888.2|206006.1|205888.2|205938.2|205832.6|27
1633544440000|2021-10-06 18:20:40|205937.7|205887.7|205990.8|205840.8|205993.6|205892.8|205936.8|205838.8|34
1633544450000|2021-10-06 18:20:50|205991.9|205841.9|205998.9|205848.9|205998.9|205891.3|205940.3|205831.3|31
1633544460000|2021-10-06 18:21:00|205999.7|205849.7|205996.9|205846.9|205999.7|205849.7|205989.9|205839.9|39
1633544470000|2021-10-06 18:21:10|205993.9|205843.9|205992.7|205842.7|205995.4|205845.4|205991.5|205841.5|35
1633544480000|2021-10-06 18:21:20|205991.9|205841.9|205998.4|205848.4|206000.2|205850.2|205991.9|205841.9|29
1633544490000|2021-10-06 18:21:30|205998.2|205848.2|205992|205842|205998.2|205848.2|205991.5|205841.5|25
1633544500000|2021-10-06 18:21:40|205991.9|205841.9|205994.8|205844.8|205995|205845|205991.9|205841.9|29
1633544510000|2021-10-06 18:21:50|205997.9|205847.9|206006.1|205856.1|206010.8|205860.8|205996.7|205846.7|24
1633544520000|2021-10-06 18:22:00|206000.9|205850.9|205994.3|205844.3|206003|205853|205991.8|205841.8|39
1633544530000|2021-10-06 18:22:10|205994|205844|205992.6|205842.6|205995|205845|205991.8|205841.8|29
1633544540000|2021-10-06 18:22:20|205992.9|205842.9|205998.3|205848.3|205998.5|205848.5|205991.1|205841.1|30
1633544550000|2021-10-06 18:22:30|205999.1|205849.1|205997.8|205847.8|206000.1|205850.1|205996.1|205846.1|34
1633544560000|2021-10-06 18:22:40|205998.4|205848.4|206006.5|205856.5|206007.4|205857.4|205994.5|205844.5|33
1633544570000|2021-10-06 18:22:50|206005.1|205855.1|206002.7|205852.7|206006.8|205856.8|206002.7|205852.7|22
1633544580000|2021-10-06 18:23:00|206002|205852|206004.6|205854.6|206008|205858|206001.8|205851.8|33
1633544590000|2021-10-06 18:23:10|206003.5|205853.5|206014.7|205864.7|206016.2|205866.2|206002.7|205852.7|36
1633544600000|2021-10-06 18:23:20|206014.4|205864.4|206015.4|205865.4|206015.8|205865.8|206012.6|205862.6|33
1633544610000|2021-10-06 18:23:30|206014.9|205864.9|206015.2|205865.2|206016.9|205866.9|206009.5|205859.5|27
1633544620000|2021-10-06 18:23:40|206016.5|205866.5|205930.4|205780.4|206017|205867|205928.2|205778.2|21
1633544630000|2021-10-06 18:23:50|205934.3|205784.3|205927.4|205777.4|205934.3|205784.3|205919.4|205769.4|37
1633544640000|2021-10-06 18:24:00|205927.8|205777.8|205923.6|205773.6|205928.7|205778.7|205910.5|205760.5|38
1633544650000|2021-10-06 18:24:10|205923.1|205773.1|205930.7|205780.7|205930.7|205780.7|205923.1|205773.1|32
1633544660000|2021-10-06 18:24:20|205929.3|205779.3|205945|205795|205955.5|205805.5|205928.1|205778.1|28
1633544670000|2021-10-06 18:24:30|205947.6|205797.6|205922.3|205772.3|205947.6|205797.6|205919.7|205769.7|37
1633544680000|2021-10-06 18:24:40|205921.3|205771.3|205921.9|205771.9|205922.6|205772.6|205919.9|205769.9|22
1633544690000|2021-10-06 18:24:50|205922.3|205772.3|205916.4|205766.4|205926.5|205821.5|205871.5|205759.3|34
1633544700000|2021-10-06 18:25:00|205913.1|205763.1|205894.5|205744.5|205913.1|205763.1|205892.9|205742.9|36
1633544710000|2021-10-06 18:25:10|205894.6|205744.6|205905.5|205755.5|205909.2|205759.2|205894.6|205744.6|29
1633544720000|2021-10-06 18:25:20|205905.2|205755.2|205890.1|205740.1|205908.6|205758.6|205889.1|205739.1|30
1633544730000|2021-10-06 18:25:30|205889.7|205739.7|205897|205747|205900.1|205750.1|205889.7|205739.7|22
1633544740000|2021-10-06 18:25:40|205895.9|205745.9|205895.7|205745.7|205899.2|205749.2|205894.2|205744.2|33
1633544750000|2021-10-06 18:25:50|205894.5|205744.5|205890.5|205740.5|205896.5|205746.5|205883.3|205733.3|26
1633544760000|2021-10-06 18:26:00|205890.4|205740.4|205874.3|205724.3|205890.4|205740.4|205868.1|205718.1|35
1633544770000|2021-10-06 18:26:10|205875.1|205725.1|205882.6|205732.6|205883.4|205733.4|205873.5|205723.5|33
1633544780000|2021-10-06 18:26:20|205881.6|205731.6|205886.1|205736.1|205888.6|205738.6|205881.3|205731.3|33
1633544790000|2021-10-06 18:26:30|205884|205734|205899.7|205749.7|205899.7|205749.7|205884|205734|34
1633544800000|2021-10-06 18:26:40|205900.5|205750.5|205887.3|205737.3|205900.5|205750.5|205885.7|205735.7|31
1633544810000|2021-10-06 18:26:50|205887.6|205737.6|205885|205735|205887.6|205737.6|205875.3|205725.3|33
1633544820000|2021-10-06 18:27:00|205886|205736|205883.7|205733.7|205895.3|205745.3|205877.3|205727.3|36
1633544830000|2021-10-06 18:27:10|205885.1|205735.1|205883.7|205733.7|205886.1|205736.1|205876.1|205726.1|32
1633544840000|2021-10-06 18:27:20|205882.5|205732.5|205885.4|205735.4|205887.7|205737.7|205881.5|205731.5|33
1633544850000|2021-10-06 18:27:30|205884.8|205734.8|205879.8|205729.8|205885.6|205735.6|205877.5|205727.5|32
1633544860000|2021-10-06 18:27:40|205879.2|205729.2|205880.3|205730.3|205884.5|205734.5|205879.2|205729.2|33
1633544870000|2021-10-06 18:27:50|205881.9|205731.9|205880.8|205730.8|205882.6|205732.6|205877.7|205727.7|27
1633544880000|2021-10-06 18:28:00|205880.9|205730.9|205876.1|205726.1|205882.1|205732.1|205873.8|205723.8|34
1633544890000|2021-10-06 18:28:10|205874.9|205724.9|205883|205733|205884.1|205734.1|205872.4|205722.4|35
1633544900000|2021-10-06 18:28:20|205884|205734|205874.6|205724.6|205884.1|205734.1|205873.5|205723.5|36
1633544910000|2021-10-06 18:28:30|205874.9|205724.9|205876.5|205726.5|205878.9|205728.9|205874.4|205724.4|29
1633544920000|2021-10-06 18:28:40|205877|205727|205872.8|205722.8|205878.1|205728.1|205862.8|205712.8|30
1633544930000|2021-10-06 18:28:50|205872.6|205722.6|205887.9|205737.9|205890.9|205740.9|205871.4|205721.4|28
1633544940000|2021-10-06 18:29:00|205888.3|205738.3|205876.5|205726.5|205888.3|205738.3|205870.7|205720.7|37
1633544950000|2021-10-06 18:29:10|205877.1|205727.1|205873.6|205723.6|205877.1|205727.1|205869.5|205719.5|37
1633544960000|2021-10-06 18:29:20|205873.5|205723.5|205875.6|205725.6|205884.1|205734.1|205872.3|205722.3|32
1633544970000|2021-10-06 18:29:30|205875.1|205725.1|205866.6|205716.6|205879.2|205729.2|205865.5|205715.5|32
1633544980000|2021-10-06 18:29:40|205868.9|205718.9|205873.1|205723.1|205873.7|205723.7|205866.8|205716.8|24
1633544990000|2021-10-06 18:29:50|205871.8|205721.8|205870.3|205720.3|205872.7|205722.7|205865.6|205715.6|23
1633545000000|2021-10-06 18:30:00|205870.4|205720.4|205875.4|205725.4|205875.4|205725.4|205868.3|205718.3|29
1633545010000|2021-10-06 18:30:10|205875.9|205725.9|205874.9|205724.9|205876.5|205726.5|205869.6|205719.6|31
1633545020000|2021-10-06 18:30:20|205874.5|205724.5|205874|205724|205875.5|205725.5|205868.3|205718.3|23
1633545030000|2021-10-06 18:30:30|205874.2|205724.2|205883.8|205733.8|205890.7|205740.7|205874.2|205724.2|33
1633545040000|2021-10-06 18:30:40|205883.7|205733.7|205877.9|205727.9|205883.9|205733.9|205873.9|205723.9|31
1633545050000|2021-10-06 18:30:50|205877.3|205727.3|205875.6|205725.6|205878|205728|205874.7|205724.7|32
1633545060000|2021-10-06 18:31:00|205875.3|205725.3|205877.4|205727.4|205878.4|205728.4|205867.1|205717.1|36
1633545070000|2021-10-06 18:31:10|205877.5|205727.5|205880.1|205730.1|205881.5|205731.5|205872.6|205722.6|31
1633545080000|2021-10-06 18:31:20|205880.2|205730.2|205879.5|205729.5|205882.4|205732.4|205877|205727|26
1633545090000|2021-10-06 18:31:30|205880.6|205730.6|205868.5|205718.5|205880.6|205730.6|205863.4|205713.4|30
1633545100000|2021-10-06 18:31:40|205869.4|205719.4|205848.8|205698.8|205869.4|205719.4|205844.9|205694.9|33
1633545110000|2021-10-06 18:31:50|205856.4|205706.4|205853.2|205703.2|205864.5|205714.5|205850.1|205700.1|30
1633545120000|2021-10-06 18:32:00|205853.6|205703.6|205859.9|205709.9|205860.3|205710.3|205853.6|205703.6|26
1633545130000|2021-10-06 18:32:10|205853.4|205703.4|205861.7|205711.7|205861.7|205711.7|205847.4|205697.4|30
1633545140000|2021-10-06 18:32:20|205859.8|205709.8|205866.2|205716.2|205868.3|205718.3|205859.8|205709.8|26
1633545150000|2021-10-06 18:32:30|205865.9|205715.9|205863.9|205713.9|205865.9|205715.9|205860.5|205710.5|32
1633545160000|2021-10-06 18:32:40|205864.4|205714.4|205868.7|205718.7|205869.1|205719.1|205862.7|205712.7|24
1633545170000|2021-10-06 18:32:50|205865.6|205715.6|205862.7|205712.7|205869.3|205719.3|205862.6|205712.6|24
1633545180000|2021-10-06 18:33:00|205861.1|205711.1|205870.2|205720.2|205872.7|205722.7|205861.1|205711.1|26
1633545190000|2021-10-06 18:33:10|205869.9|205719.9|205876.5|205726.5|205877.4|205727.4|205869.9|205719.9|22
1633545200000|2021-10-06 18:33:20|205876.3|205726.3|205906.1|205756.1|205925.7|205775.7|205876.3|205726.3|31
1633545210000|2021-10-06 18:33:30|205904|205754|205894.5|205744.5|205907.8|205757.8|205876.7|205726.7|23
1633545220000|2021-10-06 18:33:40|205893.8|205743.8|205883|205733|205893.8|205743.8|205878.4|205728.4|23
1633545230000|2021-10-06 18:33:50|205882.9|205732.9|205883|205733|205884.5|205734.5|205881.1|205731.1|21
1633545240000|2021-10-06 18:34:00|205884.7|205734.7|205880.7|205730.7|205884.8|205734.8|205879.9|205729.9|23
1633545250000|2021-10-06 18:34:10|205880.6|205730.6|205880.6|205730.6|205882.9|205732.9|205880.6|205730.6|21
1633545260000|2021-10-06 18:34:20|205880.4|205730.4|205881.8|205731.8|205883.7|205733.7|205879.1|205729.1|21
1633545270000|2021-10-06 18:34:30|205881.4|205731.4|205878.7|205728.7|205882.7|205732.7|205878.7|205728.7|19
1633545280000|2021-10-06 18:34:40|205879.5|205729.5|205884.9|205734.9|205884.9|205734.9|205879.5|205729.5|18
1633545290000|2021-10-06 18:34:50|205884.7|205734.7|205886.6|205736.6|205890.4|205740.4|205881.9|205731.9|30
1633545300000|2021-10-06 18:35:00|205883.4|205733.4|205881.9|205731.9|205886.4|205736.4|205880.7|205730.7|27
1633545310000|2021-10-06 18:35:10|205880.5|205730.5|205872.8|205722.8|205883.2|205775|205822.8|205721.3|30
1633545320000|2021-10-06 18:35:20|205873.9|205723.9|205843.1|205693.1|205875.2|205725.2|205830.5|205680.5|33
1633545330000|2021-10-06 18:35:30|205843.9|205693.9|205838.1|205688.1|205843.9|205693.9|205834.3|205684.3|26
1633545340000|2021-10-06 18:35:40|205838.6|205688.6|205842.7|205692.7|205843.4|205693.4|205836.1|205686.1|28
1633545350000|2021-10-06 18:35:50|205844.5|205694.5|205848.4|205698.4|205860.5|205710.5|205843|205693|32
1633545360000|2021-10-06 18:36:00|205846.2|205696.2|205852.7|205702.7|205852.7|205702.7|205843.1|205693.1|32
1633545370000|2021-10-06 18:36:10|205854.9|205704.9|205872.3|205722.3|205872.3|205722.3|205854.9|205704.9|28
1633545380000|2021-10-06 18:36:20|205873.2|205723.2|205872.7|205722.7|205874.3|205724.3|205871.7|205721.7|22
1633545390000|2021-10-06 18:36:30|205872.9|205722.9|205875.5|205725.5|205876.3|205726.3|205871.3|205721.3|21
1633545400000|2021-10-06 18:36:40|205877.5|205727.5|205873|205723|205877.5|205727.5|205868.9|205718.9|29
1633545410000|2021-10-06 18:36:50|205873.1|205723.1|205875.3|205725.3|205875.3|205725.3|205868.8|205718.8|22
1633545420000|2021-10-06 18:37:00|205875.1|205725.1|205867.8|205717.8|205875.4|205725.4|205864|205714|28
1633545430000|2021-10-06 18:37:10|205867.2|205717.2|205869.9|205719.9|205869.9|205719.9|205865.9|205715.9|22
1633545440000|2021-10-06 18:37:20|205869.1|205719.1|205868.5|205718.5|205873.7|205723.7|205866|205716|27
1633545450000|2021-10-06 18:37:30|205867.6|205717.6|205872.2|205722.2|205872.7|205722.7|205867.4|205717.4|26
1633545460000|2021-10-06 18:37:40|205872.6|205722.6|205870.6|205720.6|205874|205724|205869.5|205719.5|26
1633545470000|2021-10-06 18:37:50|205872.9|205722.9|205877.1|205727.1|205880|205730|205872.1|205722.1|27
1633545480000|2021-10-06 18:38:00|205877.6|205727.6|205876.6|205726.6|205879.3|205729.3|205875|205725|21
1633545490000|2021-10-06 18:38:10|205877.1|205727.1|205876.7|205726.7|205878.7|205728.7|205876.6|205726.6|16
1633545500000|2021-10-06 18:38:20|205874.6|205724.6|205868.1|205718.1|205874.6|205724.6|205865.5|205715.5|30
1633545510000|2021-10-06 18:38:30|205867.9|205717.9|205867.9|205717.9|205869.5|205719.5|205865.4|205715.4|25
1633545520000|2021-10-06 18:38:40|205870.4|205720.4|205845.7|205695.7|205871.1|205721.1|205840.9|205690.9|24
1633545530000|2021-10-06 18:38:50|205847.3|205697.3|205846.3|205696.3|205853.6|205703.6|205844.5|205694.5|25
1633545540000|2021-10-06 18:39:00|205844.8|205694.8|205846.3|205696.3|205848.9|205698.9|205842|205692|28
1633545550000|2021-10-06 18:39:10|205847.2|205697.2|205843.1|205693.1|205847.5|205697.5|205834.7|205684.7|31
1633545560000|2021-10-06 18:39:20|205844.5|205694.5|205845|205695|205847.9|205697.9|205842.8|205692.8|30
1633545570000|2021-10-06 18:39:30|205843.9|205693.9|205830|205680|205844.8|205694.8|205829.5|205679.5|23
1633545580000|2021-10-06 18:39:40|205829.8|205679.8|205831.7|205681.7|205844|205694|205829.8|205679.8|33
1633545590000|2021-10-06 18:39:50|205833.3|205683.3|205794.9|205644.9|205833.3|205683.3|205788.7|205638.7|26
1633545600000|2021-10-06 18:40:00|205796.2|205646.2|205783.1|205633.1|205796.5|205646.5|205783|205633|34
1633545610000|2021-10-06 18:40:10|205783.3|205633.3|205772|205622|205783.3|205679.2|205728.6|205600.4|33
1633545620000|2021-10-06 18:40:20|205771.4|205621.4|205780|205630|205782.7|205632.7|205771.4|205621.4|38
1633545630000|2021-10-06 18:40:30|205776.6|205626.6|205784.7|205634.7|205784.7|205634.7|205776.6|205626.6|28
1633545640000|2021-10-06 18:40:40|205801.2|205651.2|205801|205651|205803.8|205703.6|205753.6|205649.7|34
1633545650000|2021-10-06 18:40:50|205800.6|205650.6|205795.3|205645.3|205800.6|205650.6|205794.3|205644.3|29
1633545660000|2021-10-06 18:41:00|205795|205645|205805.1|205655.1|205806.3|205707.1|205756.9|205645|25
1633545670000|2021-10-06 18:41:10|205803.1|205653.1|205805.6|205655.6|205805.6|205655.6|205799.3|205649.3|27
1633545680000|2021-10-06 18:41:20|205804.8|205654.8|205802.6|205652.6|205807|205657|205802.6|205652.6|31
1633545690000|2021-10-06 18:41:30|205806.4|205656.4|205804|205654|205813|205704.7|205754.7|205651.3|35
1633545700000|2021-10-06 18:41:40|205804.7|205654.7|205787.3|205637.3|205805.2|205703.9|205753.4|205633.8|31
1633545710000|2021-10-06 18:41:50|205787.8|205637.8|205803.3|205653.3|205803.6|205653.6|205786.5|205636.5|30
1633545720000|2021-10-06 18:42:00|205802.8|205652.8|205793.5|205643.5|205804.8|205698.7|205743.3|205640.6|26
1633545730000|2021-10-06 18:42:10|205793|205643|205791.1|205641.1|205796|205646|205791|205641|33
1633545740000|2021-10-06 18:42:20|205791.9|205641.9|205793.3|205643.3|205794.4|205644.4|205791|205641|29
1633545750000|2021-10-06 18:42:30|205792.8|205642.8|205792.2|205642.2|205797.5|205647.5|205791.4|205641.4|31
1633545760000|2021-10-06 18:42:40|205793.9|205643.9|205791.4|205641.4|205795.2|205690.5|205738.3|205640.6|32
1633545770000|2021-10-06 18:42:50|205791.6|205641.6|205793.7|205643.7|205794.2|205644.2|205789.3|205639.3|28
1633545780000|2021-10-06 18:43:00|205795.7|205645.7|205791.2|205641.2|205795.7|205645.7|205789.5|205639.5|33
1633545790000|2021-10-06 18:43:10|205788|205638|205797|205647|205800.1|205698.7|205746.1|205636|36
1633545800000|2021-10-06 18:43:20|205797.7|205647.7|205799.5|205649.5|205799.8|205649.8|205796.1|205646.1|29
1633545810000|2021-10-06 18:43:30|205798.4|205648.4|205800|205650|205800.7|205650.7|205798|205648|24
1633545820000|2021-10-06 18:43:40|205800.8|205650.8|205798.9|205648.9|205804|205654|205798.9|205648.9|29
1633545830000|2021-10-06 18:43:50|205799.2|205649.2|205785.3|205635.3|205799.8|205689.3|205736.5|205635.3|32
1633545840000|2021-10-06 18:44:00|205785.6|205635.6|205735.5|205685.5|205786|205685.5|205732.1|205633.3|29
1633545850000|2021-10-06 18:44:10|205735.4|205685.4|205777.9|205627.9|205783.3|205687|205733.2|205626.6|32
1633545860000|2021-10-06 18:44:20|205779.9|205629.9|205781.9|205631.9|205784.6|205634.6|205779.7|205629.7|31
1633545870000|2021-10-06 18:44:30|205782.1|205632.1|205782.8|205632.8|205783.3|205633.3|205778.1|205628.1|18
1633545880000|2021-10-06 18:44:40|205783.7|205633.7|205782.9|205632.9|205784.2|205634.2|205781.7|205631.7|22
1633545890000|2021-10-06 18:44:50|205782.8|205632.8|205781.5|205631.5|205784.2|205634.2|205779.9|205629.9|22
1633545900000|2021-10-06 18:45:00|205782.1|205632.1|205777.8|205627.8|205782.1|205682.4|205726.5|205626.3|29
1633545910000|2021-10-06 18:45:10|205777.2|205627.2|205776.5|205626.5|205778.6|205628.6|205776.2|205626.2|20
1633545920000|2021-10-06 18:45:20|205775.8|205625.8|205780.6|205630.6|205780.6|205630.6|205775.7|205625.7|14
1633545930000|2021-10-06 18:45:30|205780.4|205630.4|205776.2|205626.2|205782.4|205632.4|205774.6|205624.6|25
1633545940000|2021-10-06 18:45:40|205776.9|205626.9|205775.9|205625.9|205777.6|205627.6|205774.4|205624.4|23
1633545950000|2021-10-06 18:45:50|205776|205626|205747.9|205597.9|205778.5|205664.2|205695.6|205596|30
1633545960000|2021-10-06 18:46:00|205749|205599|205751.5|205601.5|205751.9|205601.9|205748.9|205598.9|28
1633545970000|2021-10-06 18:46:10|205749.9|205599.9|205744.1|205594.1|205749.9|205599.9|205741.6|205591.6|22
1633545980000|2021-10-06 18:46:20|205744|205594|205723.5|205573.5|205750.1|205600.1|205719.2|205569.2|30
1633545990000|2021-10-06 18:46:30|205721.7|205571.7|205724|205574|205725.2|205575.2|205721.7|205571.7|20
1633546000000|2021-10-06 18:46:40|205724.1|205574.1|205723.8|205573.8|205725|205575|205720.8|205570.8|23
1633546010000|2021-10-06 18:46:50|205724|205574|205726|205576|205726.1|205576.1|205723.3|205573.3|22
1633546020000|2021-10-06 18:47:00|205725.9|205575.9|205745.5|205595.5|205746|205637.6|205686.2|205575.6|34
1633546030000|2021-10-06 18:47:10|205744.7|205594.7|205724.5|205574.5|205745|205626.4|205676.4|205566|34
1633546040000|2021-10-06 18:47:20|205721.3|205571.3|205723.7|205573.7|205723.7|205573.7|205718.9|205568.9|28
1633546050000|2021-10-06 18:47:30|205723.1|205573.1|205726.8|205576.8|205732.9|205582.9|205723|205573|36
1633546060000|2021-10-06 18:47:40|205726.2|205576.2|205733.1|205583.1|205740.1|205590.1|205726.2|205576.2|32
1633546070000|2021-10-06 18:47:50|205732.6|205582.6|205751.5|205601.5|205751.6|205642|205692|205581.9|31
1633546080000|2021-10-06 18:48:00|205748.6|205598.6|205750.6|205600.6|205756.8|205606.8|205747.6|205597.6|31
1633546090000|2021-10-06 18:48:10|205750.9|205600.9|205703.5|205653.5|205752.6|205653.5|205703.5|205597.3|27
1633546100000|2021-10-06 18:48:20|205703.4|205653.4|205751.8|205601.8|205752|205655.1|205703.4|205600.1|28
1633546110000|2021-10-06 18:48:30|205751.7|205601.7|205749.2|205599.2|205752.5|205602.5|205740.5|205590.5|37
1633546120000|2021-10-06 18:48:40|205748.5|205598.5|205750.1|205600.1|205750.2|205600.2|205745.4|205595.4|29
1633546130000|2021-10-06 18:48:50|205747.2|205597.2|205745.7|205595.7|205749.6|205599.6|205742.5|205592.5|38
1633546140000|2021-10-06 18:49:00|205744.8|205594.8|205743|205593|205746.1|205596.1|205742.4|205592.4|30
1633546150000|2021-10-06 18:49:10|205743.1|205593.1|205743|205593|205744.6|205594.6|205741.3|205591.3|16
1633546160000|2021-10-06 18:49:20|205743.4|205593.4|205747.6|205597.6|205748.4|205598.4|205742.7|205592.7|24
1633546170000|2021-10-06 18:49:30|205747.3|205597.3|205752.1|205602.1|205752.1|205602.1|205743.4|205593.4|27
1633546180000|2021-10-06 18:49:40|205753.7|205603.7|205753.9|205603.9|205758.5|205608.5|205749.4|205599.4|38
1633546190000|2021-10-06 18:49:50|205754.1|205604.1|205775.8|205625.8|205779.7|205655.2|205703.5|205603.6|31
1633546200000|2021-10-06 18:50:00|205775.3|205625.3|205771.7|205621.7|205783.4|205681.9|205731.9|205617.8|27
1633546210000|2021-10-06 18:50:10|205771.1|205621.1|205767|205617|205778|205628|205756.1|205606.1|28
1633546220000|2021-10-06 18:50:20|205769.2|205619.2|205773.9|205623.9|205774.5|205624.5|205767.5|205617.5|27
1633546230000|2021-10-06 18:50:30|205774.4|205624.4|205796.2|205646.2|205798.5|205648.5|205773.8|205623.8|29
1633546240000|2021-10-06 18:50:40|205796.1|205646.1|205794.4|205644.4|205798.2|205648.2|205791.1|205641.1|30
1633546250000|2021-10-06 18:50:50|205794.8|205644.8|205799.8|205649.8|205804.7|205654.7|205794.4|205644.4|25
1633546260000|2021-10-06 18:51:00|205799.4|205649.4|205800.5|205650.5|205801.2|205651.2|205799.4|205649.4|17
1633546270000|2021-10-06 18:51:10|205800.4|205650.4|205839.2|205689.2|205840.2|205690.2|205800.4|205650.4|30
1633546280000|2021-10-06 18:51:20|205842.7|205692.7|205841.9|205691.9|205847.8|205697.8|205841.7|205691.7|17
1633546290000|2021-10-06 18:51:30|205842.8|205692.8|205840.7|205690.7|205844.5|205694.5|205840.7|205690.7|17
1633546300000|2021-10-06 18:51:40|205841.2|205691.2|205849.7|205699.7|205852.4|205702.4|205840.4|205690.4|30
1633546310000|2021-10-06 18:51:50|205849.4|205699.4|205843.9|205693.9|205849.4|205699.4|205838.4|205688.4|31
1633546320000|2021-10-06 18:52:00|205845|205695|205852.6|205702.6|205854|205704|205843.1|205693.1|40
1633546330000|2021-10-06 18:52:10|205852.4|205702.4|205837.1|205687.1|205852.4|205702.4|205834.8|205684.8|36
1633546340000|2021-10-06 18:52:20|205837.6|205687.6|205845.4|205695.4|205846|205696|205837.6|205687.6|38
1633546350000|2021-10-06 18:52:30|205845.2|205695.2|205846|205696|205847.1|205697.1|205835.7|205685.7|34
1633546360000|2021-10-06 18:52:40|205847.9|205697.9|205842.9|205692.9|205849|205699|205842.9|205692.9|26
1633546370000|2021-10-06 18:52:50|205843.5|205693.5|205845.8|205695.8|205845.8|205695.8|205836.5|205686.5|31
1633546380000|2021-10-06 18:53:00|205845.5|205695.5|205850.7|205700.7|205858.7|205708.7|205844.3|205694.3|31
1633546390000|2021-10-06 18:53:10|205852.1|205702.1|205848.1|205698.1|205852.1|205702.1|205847.4|205697.4|17
1633546400000|2021-10-06 18:53:20|205848.7|205698.7|205847.8|205697.8|205848.7|205698.7|205845.6|205695.6|31
1633546410000|2021-10-06 18:53:30|205847.7|205697.7|205839.7|205689.7|205847.9|205697.9|205821.2|205671.2|26
1633546420000|2021-10-06 18:53:40|205840.3|205690.3|205819.7|205669.7|205840.3|205690.3|205819.7|205669.7|38
1633546430000|2021-10-06 18:53:50|205815.8|205665.8|205813.7|205663.7|205821.5|205671.5|205811.1|205661.1|27
1633546440000|2021-10-06 18:54:00|205814.8|205664.8|205814.9|205664.9|205815.6|205665.6|205805.8|205655.8|25
1633546450000|2021-10-06 18:54:10|205814.7|205664.7|205812.8|205662.8|205815.7|205665.7|205812.3|205662.3|17
1633546460000|2021-10-06 18:54:20|205813.1|205663.1|205814|205664|205814.8|205664.8|205812.9|205662.9|20
1633546470000|2021-10-06 18:54:30|205813.9|205663.9|205810.3|205660.3|205814.1|205664.1|205810.3|205660.3|25
1633546480000|2021-10-06 18:54:40|205811.1|205661.1|205811.4|205661.4|205812.5|205662.5|205808.1|205658.1|19
1633546490000|2021-10-06 18:54:50|205812.5|205662.5|205813|205663|205813|205663|205809.3|205659.3|25
1633546500000|2021-10-06 18:55:00|205813.1|205663.1|205765.9|205715.9|205818.1|205717.1|205765|205661.6|28
1633546510000|2021-10-06 18:55:10|205766.2|205716.2|205816.1|205666.1|205818.2|205716.2|205766.2|205663.9|32
1633546520000|2021-10-06 18:55:20|205816.9|205666.9|205812.6|205662.6|205818.2|205668.2|205812.3|205662.3|26
1633546530000|2021-10-06 18:55:30|205812.5|205662.5|205810.2|205660.2|205812.6|205662.6|205809.6|205659.6|22
1633546540000|2021-10-06 18:55:40|205809.9|205659.9|205786.1|205636.1|205810.1|205660.1|205782.7|205632.7|28
1633546550000|2021-10-06 18:55:50|205786.4|205636.4|205793.9|205643.9|205797.8|205696.3|205740.9|205636.4|34
1633546560000|2021-10-06 18:56:00|205794.2|205644.2|205780.1|205630.1|205796|205646|205772.3|205622.3|26
1633546570000|2021-10-06 18:56:10|205779.3|205629.3|205788.3|205638.3|205794.1|205644.1|205779.3|205629.3|36
1633546580000|2021-10-06 18:56:20|205788.4|205638.4|205790.7|205640.7|205803.4|205653.4|205788.4|205638.4|32
1633546590000|2021-10-06 18:56:30|205787.5|205637.5|205789|205639|205792.6|205642.6|205781.2|205631.2|27
1633546600000|2021-10-06 18:56:40|205789.9|205639.9|205790.4|205640.4|205793.8|205643.8|205785.5|205635.5|34
1633546610000|2021-10-06 18:56:50|205790.6|205640.6|205780|205630|205792.7|205642.7|205776.3|205626.3|24
1633546620000|2021-10-06 18:57:00|205778.3|205628.3|205794|205644|205796.2|205646.2|205777.1|205627.1|28
1633546630000|2021-10-06 18:57:10|205794.1|205644.1|205777.7|205627.7|205795.8|205645.8|205774.8|205624.8|34
1633546640000|2021-10-06 18:57:20|205778.7|205628.7|205792.5|205642.5|205794.7|205695.8|205745.8|205628.5|28
1633546650000|2021-10-06 18:57:30|205795.3|205645.3|205799.8|205649.8|205800.5|205650.5|205791.9|205641.9|35
1633546660000|2021-10-06 18:57:40|205800.3|205650.3|205801.1|205651.1|205807|205657|205798.6|205648.6|31
1633546670000|2021-10-06 18:57:50|205811.1|205661.1|205808|205658|205818.6|205668.6|205802.7|205652.7|35
1633546680000|2021-10-06 18:58:00|205809.4|205659.4|205800.4|205650.4|205809.4|205659.4|205794.9|205644.9|36
1633546690000|2021-10-06 18:58:10|205800.9|205650.9|205797.1|205647.1|205802.6|205652.6|205795.9|205645.9|31
1633546700000|2021-10-06 18:58:20|205797.3|205647.3|205796.6|205646.6|205801.4|205651.4|205796.6|205646.6|33
1633546710000|2021-10-06 18:58:30|205796.4|205646.4|205814.5|205664.5|205815.5|205665.5|205796.4|205646.4|34
1633546720000|2021-10-06 18:58:40|205774.4|205724.4|205820.2|205670.2|205829.6|205724.4|205772.8|205667.4|31
1633546730000|2021-10-06 18:58:50|205820.4|205670.4|205844|205694|205845.9|205695.9|205820.2|205670.2|33
1633546740000|2021-10-06 18:59:00|205804|205754|205851.7|205701.7|205854.4|205754.9|205797.9|205696.8|38
1633546750000|2021-10-06 18:59:10|205852.5|205702.5|205887.4|205737.4|205887.4|205737.4|205851|205701|31
1633546760000|2021-10-06 18:59:20|205889|205739|205926.6|205776.6|205928.2|205815.2|205865.2|205738.5|36
1633546770000|2021-10-06 18:59:30|205924.7|205774.7|205934.3|205784.3|205940.3|205824.7|205874.7|205772|39
1633546780000|2021-10-06 18:59:40|205934.4|205784.4|205956|205806|205956|205852.9|205902.9|205782.8|29
1633546790000|2021-10-06 18:59:50|205956.9|205806.9|205937.9|205787.9|205956.9|205806.9|205937.8|205787.8|38
1633546800000|2021-10-06 19:00:00|205936.6|205786.6|205931.2|205781.2|205938.8|205788.8|205928.9|205778.9|33
1633546810000|2021-10-06 19:00:10|205931.9|205781.9|205924.6|205774.6|205936.1|205786.1|205921.5|205771.5|34
1633546820000|2021-10-06 19:00:20|205926|205776|205918.5|205768.5|205927.1|205823.2|205872.7|205766.6|26
1633546830000|2021-10-06 19:00:30|205919.3|205769.3|205899.4|205749.4|205923|205820.2|205869.3|205746.4|34
1633546840000|2021-10-06 19:00:40|205899.9|205749.9|205869.3|205719.3|205901.1|205751.1|205866.8|205716.8|30
1633546850000|2021-10-06 19:00:50|205871.2|205721.2|205875.6|205725.6|205876.6|205726.6|205871.2|205721.2|27
1633546860000|2021-10-06 19:01:00|205874.5|205724.5|205895.4|205745.4|205895.4|205745.4|205874|205724|33
1633546870000|2021-10-06 19:01:10|205895|205745|205892.5|205742.5|205895.3|205745.3|205891.3|205741.3|30
1633546880000|2021-10-06 19:01:20|205892.6|205742.6|205896.5|205746.5|205897.9|205747.9|205892.6|205742.6|28
1633546890000|2021-10-06 19:01:30|205898.5|205748.5|205885.9|205735.9|205898.5|205748.5|205885.9|205735.9|37
1633546900000|2021-10-06 19:01:40|205886|205736|205893.1|205743.1|205896.6|205746.6|205886|205736|30
1633546910000|2021-10-06 19:01:50|205893.2|205743.2|205890.2|205740.2|205895.1|205745.1|205889.9|205739.9|31
1633546920000|2021-10-06 19:02:00|205890.5|205740.5|205833.7|205683.7|205890.5|205740.5|205782.7|205683.2|37
1633546930000|2021-10-06 19:02:10|205834.3|205684.3|205832.9|205682.9|205846.7|205696.7|205831.3|205681.3|30
1633546940000|2021-10-06 19:02:20|205833.1|205683.1|205834.4|205684.4|205837.4|205687.4|205831.1|205681.1|29
1633546950000|2021-10-06 19:02:30|205834|205684|205845.4|205695.4|205854.7|205704.7|205830.4|205680.4|34
1633546960000|2021-10-06 19:02:40|205848.6|205698.6|205857.2|205707.2|205857.5|205707.5|205840.6|205690.6|33
1633546970000|2021-10-06 19:02:50|205855.5|205705.5|205875.3|205725.3|205877.1|205727.1|205855.5|205705.5|23
1633546980000|2021-10-06 19:03:00|205875|205725|205838.1|205688.1|205875|205725|205836.4|205686.4|30
1633546990000|2021-10-06 19:03:10|205843.4|205693.4|205851.9|205701.9|205851.9|205701.9|205836.3|205686.3|35
1633547000000|2021-10-06 19:03:20|205851.7|205701.7|205847.9|205697.9|205854.2|205704.2|205841.6|205691.6|35
1633547010000|2021-10-06 19:03:30|205849.2|205699.2|205851.7|205701.7|205855|205705|205844.7|205694.7|28
1633547020000|2021-10-06 19:03:40|205854.2|205704.2|205834.7|205684.7|205854.2|205704.2|205824.5|205674.5|36
1633547030000|2021-10-06 19:03:50|205848.3|205698.3|205849|205699|205857.4|205707.4|205848.3|205698.3|36
1633547040000|2021-10-06 19:04:00|205853.1|205703.1|205849.1|205699.1|205853.1|205703.1|205844.7|205694.7|32
1633547050000|2021-10-06 19:04:10|205848.9|205698.9|205863.3|205713.3|205867.3|205751|205801|205697|31
1633547060000|2021-10-06 19:04:20|205863.5|205713.5|205824.3|205774.3|205873|205774.3|205823.5|205691.2|31
1633547070000|2021-10-06 19:04:30|205823.1|205773.1|205868.2|205718.2|205876.3|205776.2|205823.1|205718.2|20
1633547080000|2021-10-06 19:04:40|205820.5|205770.5|205884|205734|205887.8|205770.5|205820.5|205718.5|37
1633547090000|2021-10-06 19:04:50|205884.3|205734.3|205886.5|205736.5|205897.8|205793.3|205843.3|205731.8|36
1633547100000|2021-10-06 19:05:00|205892.2|205742.2|205868.9|205718.9|205892.2|205742.2|205867.3|205717.3|34
1633547110000|2021-10-06 19:05:10|205873.2|205723.2|205877.8|205727.8|205883.9|205733.9|205867.4|205717.4|30
1633547120000|2021-10-06 19:05:20|205874.1|205724.1|205886.3|205736.3|205890.6|205740.6|205874.1|205724.1|37
1633547130000|2021-10-06 19:05:30|205886.9|205736.9|205835.3|205685.3|205890.5|205769.7|205819.7|205683.9|34
1633547140000|2021-10-06 19:05:40|205835.1|205685.1|205835.3|205685.3|205835.9|205685.9|205833.3|205683.3|28
1633547150000|2021-10-06 19:05:50|205835|205685|205846.4|205696.4|205852.7|205742.8|205791.4|205684.7|38
1633547160000|2021-10-06 19:06:00|205845.1|205695.1|205846.1|205696.1|205850.9|205700.9|205842.6|205692.6|28
1633547170000|2021-10-06 19:06:10|205844.6|205694.6|205845.7|205695.7|205856.5|205706.5|205844.6|205694.6|31
1633547180000|2021-10-06 19:06:20|205845.4|205695.4|205856|205706|205866.2|205716.2|205844.9|205694.9|37
1633547190000|2021-10-06 19:06:30|205853|205703|205850|205700|205854.3|205704.3|205846.6|205696.6|35
1633547200000|2021-10-06 19:06:40|205850.3|205700.3|205800.5|205750.5|205854.9|205750.5|205798.6|205695.7|30
1633547210000|2021-10-06 19:06:50|205851.1|205701.1|205848.6|205698.6|205852.5|205752.3|205797.8|205695.4|33
1633547220000|2021-10-06 19:07:00|205847.2|205697.2|205850.2|205700.2|205850.5|205700.5|205843.6|205693.6|26
1633547230000|2021-10-06 19:07:10|205849.6|205699.6|205853|205703|205853.7|205703.7|205846.5|205696.5|28
1633547240000|2021-10-06 19:07:20|205853.2|205703.2|205845.1|205695.1|205853.2|205744.7|205792.5|205694.7|28
1633547250000|2021-10-06 19:07:30|205843.8|205693.8|205830.5|205680.5|205843.8|205720.4|205770.2|205672.2|23
1633547260000|2021-10-06 19:07:40|205829.8|205679.8|205848.7|205698.7|205852.1|205749.9|205799.3|205669.8|30
1633547270000|2021-10-06 19:07:50|205848.9|205698.9|205850.3|205700.3|205852.7|205702.7|205848.9|205698.9|19
1633547280000|2021-10-06 19:08:00|205848.7|205698.7|205833.8|205683.8|205850.7|205748.3|205776|205661.9|35
1633547290000|2021-10-06 19:08:10|205827.6|205677.6|205818.8|205668.8|205828.2|205717.9|205766.6|205666.1|27
1633547300000|2021-10-06 19:08:20|205819|205669|205777.9|205727.9|205830.7|205733.1|205775.1|205669|27
1633547310000|2021-10-06 19:08:30|205779.6|205729.6|205829.8|205679.8|205835.8|205733|205776.4|205679.8|29
1633547320000|2021-10-06 19:08:40|205830.1|205680.1|205805|205655|205834.8|205725.1|205773.1|205652.7|30
1633547330000|2021-10-06 19:08:50|205806|205656|205797.4|205647.4|205806|205656|205788.8|205638.8|36
1633547340000|2021-10-06 19:09:00|205799.6|205649.6|205805.2|205655.2|205808.4|205658.4|205796|205646|30
1633547350000|2021-10-06 19:09:10|205804.9|205654.9|205832.1|205682.1|205835.2|205685.2|205802.8|205652.8|31
1633547360000|2021-10-06 19:09:20|205830.8|205680.8|205820.4|205670.4|205831.2|205681.2|205819.2|205669.2|31
1633547370000|2021-10-06 19:09:30|205820.2|205670.2|205835.8|205685.8|205841.1|205691.1|205820.2|205670.2|29
1633547380000|2021-10-06 19:09:40|205836.2|205686.2|205822.2|205672.2|205840.2|205690.2|205822.2|205672.2|33
1633547390000|2021-10-06 19:09:50|205822|205672|205832|205682|205834.9|205684.9|205820.7|205670.7|24
1633547400000|2021-10-06 19:10:00|205832.2|205682.2|205839.7|205689.7|205845.1|205695.1|205832.2|205682.2|25
1633547410000|2021-10-06 19:10:10|205840.3|205690.3|205831.7|205681.7|205846.3|205696.3|205823|205673|31
1633547420000|2021-10-06 19:10:20|205832|205682|205840.2|205690.2|205841.9|205691.9|205832|205682|33
1633547430000|2021-10-06 19:10:30|205830.5|205680.5|205839.8|205689.8|205840.7|205690.7|205830.5|205680.5|29
1633547440000|2021-10-06 19:10:40|205842|205692|205852.6|205702.6|205852.6|205702.6|205839.3|205689.3|25
1633547450000|2021-10-06 19:10:50|205848.6|205698.6|205850.7|205700.7|205853.5|205703.5|205848|205698|29
1633547460000|2021-10-06 19:11:00|205851.6|205701.6|205850.6|205700.6|205854.6|205704.6|205848.3|205698.3|38
1633547470000|2021-10-06 19:11:10|205852.1|205702.1|205851.5|205701.5|205854.4|205704.4|205850.4|205700.4|32
1633547480000|2021-10-06 19:11:20|205848.7|205698.7|205844.9|205694.9|205851.4|205701.4|205843.4|205693.4|31
1633547490000|2021-10-06 19:11:30|205845.2|205695.2|205847.6|205697.6|205851.1|205701.1|205844.9|205694.9|28
1633547500000|2021-10-06 19:11:40|205855.6|205705.6|205855.9|205705.9|205859.3|205709.3|205854.1|205704.1|34
1633547510000|2021-10-06 19:11:50|205859.6|205709.6|205855.7|205705.7|205860.4|205710.4|205855.7|205705.7|34
1633547520000|2021-10-06 19:12:00|205856.7|205706.7|205858.2|205708.2|205863.1|205713.1|205854.7|205704.7|34
1633547530000|2021-10-06 19:12:10|205858|205708|205856.7|205706.7|205858|205708|205851|205701|32
1633547540000|2021-10-06 19:12:20|205856.4|205706.4|205851.9|205701.9|205860.5|205710.5|205851.9|205701.9|32
1633547550000|2021-10-06 19:12:30|205854.7|205704.7|205854.4|205704.4|205859.9|205709.9|205852.4|205702.4|35
1633547560000|2021-10-06 19:12:40|205855.2|205705.2|205879.1|205729.1|205883.7|205733.7|205855|205705|34
1633547570000|2021-10-06 19:12:50|205879.5|205729.5|205876.3|205726.3|205881.9|205731.9|205876.3|205726.3|27
1633547580000|2021-10-06 19:13:00|205876.6|205726.6|205884.7|205734.7|205893.5|205743.5|205876.6|205726.6|31
1633547590000|2021-10-06 19:13:10|205884.8|205734.8|205884.1|205734.1|205888.6|205738.6|205882.8|205732.8|29
1633547600000|2021-10-06 19:13:20|205884.2|205734.2|205887|205737|205887.7|205737.7|205880.9|205730.9|24
1633547610000|2021-10-06 19:13:30|205886.2|205736.2|205891.3|205741.3|205893.5|205743.5|205884.2|205734.2|30
1633547620000|2021-10-06 19:13:40|205890.4|205740.4|205847.8|205797.8|205897.2|205797.8|205847.8|205736.3|31
1633547630000|2021-10-06 19:13:50|205851|205801|205848.9|205798.9|205898.1|205801|205843.9|205747.5|28
1633547640000|2021-10-06 19:14:00|205848.7|205798.7|205904.2|205754.2|205904.2|205798.7|205848|205749.5|31
1633547650000|2021-10-06 19:14:10|205902.6|205752.6|205904.8|205754.8|205905.9|205755.9|205901.8|205751.8|29
1633547660000|2021-10-06 19:14:20|205905.5|205755.5|205905.1|205755.1|205906.5|205756.5|205900.5|205750.5|35
1633547670000|2021-10-06 19:14:30|205905.3|205755.3|205899.3|205749.3|205905.6|205755.6|205898.5|205748.5|27
1633547680000|2021-10-06 19:14:40|205899.4|205749.4|205873.3|205723.3|205899.4|205749.4|205868.8|205718.8|32
1633547690000|2021-10-06 19:14:50|205872.8|205722.8|205822.6|205772.6|205879.5|205772.6|205821.2|205722.8|24
1633547700000|2021-10-06 19:15:00|205822.4|205772.4|205872.2|205722.2|205872.2|205772.7|205821.3|205718.5|25
1633547710000|2021-10-06 19:15:10|205872.5|205722.5|205867|205717|205872.5|205722.5|205862.7|205712.7|31
1633547720000|2021-10-06 19:15:20|205866.8|205716.8|205851.9|205701.9|205867.9|205717.9|205851.9|205701.9|26
1633547730000|2021-10-06 19:15:30|205851.3|205701.3|205801.3|205751.3|205851.8|205751.9|205801.1|205697.7|23
1633547740000|2021-10-06 19:15:40|205799|205749|205850.6|205700.6|205852.3|205749.8|205796|205696.8|35
1633547750000|2021-10-06 19:15:50|205853.7|205703.7|205849.6|205699.6|205853.7|205703.7|205849.2|205699.2|27
1633547760000|2021-10-06 19:16:00|205850.1|205700.1|205855.3|205705.3|205855.7|205705.7|205848.3|205698.3|27
1633547770000|2021-10-06 19:16:10|205855.6|205705.6|205859.4|205709.4|205861.9|205711.9|205855.5|205705.5|30
1633547780000|2021-10-06 19:16:20|205859.7|205709.7|205856.1|205706.1|205861.7|205711.7|205853|205703|32
1633547790000|2021-10-06 19:16:30|205856.4|205706.4|205872.1|205722.1|205875.7|205725.7|205856.4|205706.4|24
1633547800000|2021-10-06 19:16:40|205872|205722|205883.9|205733.9|205888|205738|205871.8|205721.8|30
1633547810000|2021-10-06 19:16:50|205884.4|205734.4|205882.3|205732.3|205886.2|205736.2|205882.3|205732.3|23
1633547820000|2021-10-06 19:17:00|205881.8|205731.8|205894.1|205744.1|205894.1|205744.1|205880.9|205730.9|33
1633547830000|2021-10-06 19:17:10|205893.4|205743.4|205895.5|205745.5|205895.5|205745.5|205882.4|205732.4|28
1633547840000|2021-10-06 19:17:20|205895.1|205745.1|205893.1|205743.1|205895.4|205745.4|205886.1|205736.1|26
1633547850000|2021-10-06 19:17:30|205897|205747|205898.5|205748.5|205899.3|205749.3|205894|205744|20
1633547860000|2021-10-06 19:17:40|205898.4|205748.4|205898.7|205748.7|205898.9|205748.9|205892.6|205742.6|24
1633547870000|2021-10-06 19:17:50|205898.3|205748.3|205897.7|205747.7|205898.3|205748.3|205893.6|205743.6|23
1633547880000|2021-10-06 19:18:00|205898.7|205748.7|205896.7|205746.7|205902.2|205752.2|205895.4|205745.4|28
1633547890000|2021-10-06 19:18:10|205896.5|205746.5|205899|205749|205899|205749|205894.1|205744.1|29
1633547900000|2021-10-06 19:18:20|205897.2|205747.2|205900.1|205750.1|205900.2|205750.2|205895.7|205745.7|24
1633547910000|2021-10-06 19:18:30|205899.3|205749.3|205896.8|205746.8|205900.5|205750.5|205896.5|205746.5|17
1633547920000|2021-10-06 19:18:40|205897|205747|205896.7|205746.7|205899.8|205749.8|205894.7|205744.7|17
1633547930000|2021-10-06 19:18:50|205897.5|205747.5|205873.5|205723.5|205897.5|205747.5|205871.9|205721.9|32
1633547940000|2021-10-06 19:19:00|205871.4|205721.4|205882.3|205732.3|205882.3|205732.3|205871.4|205721.4|21
1633547950000|2021-10-06 19:19:10|205881.4|205731.4|205879.7|205729.7|205881.6|205731.6|205878.8|205728.8|20
1633547960000|2021-10-06 19:19:20|205879.6|205729.6|205880.9|205730.9|205881.5|205731.5|205879.3|205729.3|20
1633547970000|2021-10-06 19:19:30|205880.6|205730.6|205877.9|205727.9|205881.5|205731.5|205874.9|205724.9|24
1633547980000|2021-10-06 19:19:40|205876.1|205726.1|205878.6|205728.6|205878.6|205728.6|205876.1|205726.1|12
1633547990000|2021-10-06 19:19:50|205877.9|205727.9|205876.8|205726.8|205878.2|205728.2|205876.6|205726.6|15
1633548000000|2021-10-06 19:20:00|205876.5|205726.5|205872.2|205722.2|205877.1|205727.1|205868.8|205718.8|32
1633548010000|2021-10-06 19:20:10|205872.8|205722.8|205866.3|205716.3|205872.8|205722.8|205864|205714|25
1633548020000|2021-10-06 19:20:20|205867.3|205717.3|205894.9|205744.9|205899|205749|205866.5|205716.5|26
1633548030000|2021-10-06 19:20:30|205895|205745|205891.3|205741.3|205895.2|205745.2|205888.1|205738.1|31
1633548040000|2021-10-06 19:20:40|205891.4|205741.4|205898.7|205748.7|205898.7|205748.7|205886.1|205736.1|33
1633548050000|2021-10-06 19:20:50|205898.4|205748.4|205899.4|205749.4|205901.1|205751.1|205896.5|205746.5|32
1633548060000|2021-10-06 19:21:00|205898.4|205748.4|205896.4|205746.4|205901.3|205751.3|205895.5|205745.5|32
1633548070000|2021-10-06 19:21:10|205896.6|205746.6|205907.3|205757.3|205908.3|205758.3|205896.6|205746.6|29
1633548080000|2021-10-06 19:21:20|205910.1|205760.1|205918.5|205768.5|205918.5|205768.5|205908.3|205758.3|27
1633548090000|2021-10-06 19:21:30|205920.3|205770.3|205916.7|205766.7|205923.7|205773.7|205915.9|205765.9|31
1633548100000|2021-10-06 19:21:40|205916.5|205766.5|205910.5|205760.5|205918|205768|205907.4|205757.4|25
1633548110000|2021-10-06 19:21:50|205910.4|205760.4|205921.9|205771.9|205925.8|205775.8|205909.4|205759.4|28
1633548120000|2021-10-06 19:22:00|205921.8|205771.8|205922.1|205772.1|205922.7|205772.7|205920.4|205770.4|17
1633548130000|2021-10-06 19:22:10|205922.4|205772.4|205922.7|205772.7|205923.1|205773.1|205922.1|205772.1|16
1633548140000|2021-10-06 19:22:20|205922.2|205772.2|205903.4|205753.4|205922.3|205772.3|205902.7|205752.7|29
1633548150000|2021-10-06 19:22:30|205904.8|205754.8|205898.9|205748.9|205909.1|205759.1|205892.7|205742.7|30
1633548160000|2021-10-06 19:22:40|205898.7|205748.7|205909.9|205759.9|205911.1|205761.1|205898.7|205748.7|27
1633548170000|2021-10-06 19:22:50|205910|205760|205910.3|205760.3|205913.2|205763.2|205908.7|205758.7|26
1633548180000|2021-10-06 19:23:00|205910.5|205760.5|205913.6|205763.6|205913.8|205763.8|205909.5|205759.5|23
1633548190000|2021-10-06 19:23:10|205912.6|205762.6|205905.2|205755.2|205912.6|205762.6|205903.1|205753.1|27
1633548200000|2021-10-06 19:23:20|205906.3|205756.3|205908|205758|205912.7|205762.7|205903.4|205753.4|24
1633548210000|2021-10-06 19:23:30|205907.3|205757.3|205909.3|205759.3|205909.3|205759.3|205906.6|205756.6|28
1633548220000|2021-10-06 19:23:40|205909.6|205759.6|205950.8|205800.8|205952.6|205802.6|205907.6|205757.6|22
1633548230000|2021-10-06 19:23:50|205950.9|205800.9|205954.1|205804.1|205954.1|205804.1|205949.2|205799.2|27
1633548240000|2021-10-06 19:24:00|205954.6|205804.6|205949.6|205799.6|205955.7|205805.7|205947.8|205797.8|31
1633548250000|2021-10-06 19:24:10|205949.4|205799.4|205949.9|205799.9|205950|205800|205945.3|205795.3|23
1633548260000|2021-10-06 19:24:20|205949.8|205799.8|205947.3|205797.3|205949.8|205799.8|205946.9|205796.9|25
1633548270000|2021-10-06 19:24:30|205946.9|205796.9|205944.9|205794.9|205948|205798|205944.3|205794.3|30
1633548280000|2021-10-06 19:24:40|205944.6|205794.6|205946.9|205796.9|205949.2|205799.2|205944.6|205794.6|27
1633548290000|2021-10-06 19:24:50|205947.3|205797.3|205947.4|205797.4|205953|205803|205946.5|205796.5|28
1633548300000|2021-10-06 19:25:00|205947.3|205797.3|205946.8|205796.8|205951.1|205801.1|205944.9|205794.9|30
1633548310000|2021-10-06 19:25:10|205946.3|205796.3|205945.4|205795.4|205946.6|205796.6|205942.5|205792.5|19
1633548320000|2021-10-06 19:25:20|205945.1|205795.1|205945.9|205795.9|205948|205798|205943.6|205793.6|23
1633548330000|2021-10-06 19:25:30|205945.3|205795.3|205894.9|205744.9|205946.9|205796.9|205894.2|205744.2|27
1633548340000|2021-10-06 19:25:40|205894.8|205744.8|205895.5|205745.5|205899.8|205749.8|205893.4|205743.4|20
1633548350000|2021-10-06 19:25:50|205895.3|205745.3|205894.9|205744.9|205898.1|205748.1|205894.1|205744.1|31
1633548360000|2021-10-06 19:26:00|205895|205745|205871.2|205721.2|205895.7|205745.7|205865|205715|32
1633548370000|2021-10-06 19:26:10|205866|205716|205890.4|205740.4|205892.8|205742.8|205866|205716|27
1633548380000|2021-10-06 19:26:20|205894.2|205744.2|205903.9|205753.9|205903.9|205753.9|205892.3|205742.3|34
1633548390000|2021-10-06 19:26:30|205900.4|205750.4|205893.4|205743.4|205902.2|205752.2|205891.8|205741.8|30
1633548400000|2021-10-06 19:26:40|205893.3|205743.3|205892.8|205742.8|205897.9|205747.9|205890.5|205740.5|29
1633548410000|2021-10-06 19:26:50|205890.4|205740.4|205893.8|205743.8|205896.3|205746.3|205889.3|205739.3|31
1633548420000|2021-10-06 19:27:00|205894|205744|205894.9|205744.9|205895.8|205745.8|205893|205743|23
1633548430000|2021-10-06 19:27:10|205895|205745|205895.8|205745.8|205896.4|205746.4|205894.6|205744.6|19
1633548440000|2021-10-06 19:27:20|205898.4|205748.4|205893.7|205743.7|205899|205749|205887.7|205737.7|23
1633548450000|2021-10-06 19:27:30|205885.8|205735.8|205866.2|205716.2|205885.8|205735.8|205866.2|205716.2|27
1633548460000|2021-10-06 19:27:40|205866.7|205716.7|205891.9|205741.9|205893.3|205743.3|205866.7|205716.7|25
1633548470000|2021-10-06 19:27:50|205891.8|205741.8|205889.2|205739.2|205896.6|205746.6|205886.2|205736.2|35
1633548480000|2021-10-06 19:28:00|205889.8|205739.8|205898.1|205748.1|205902.8|205752.8|205887.2|205737.2|35
1633548490000|2021-10-06 19:28:10|205896.9|205746.9|205896.7|205746.7|205902.8|205752.8|205894.9|205744.9|35
1633548500000|2021-10-06 19:28:20|205897.1|205747.1|205900.6|205750.6|205901.4|205751.4|205896|205746|37
1633548510000|2021-10-06 19:28:30|205899.2|205749.2|205896|205746|205901.3|205751.3|205896|205746|27
1633548520000|2021-10-06 19:28:40|205895.5|205745.5|205897.3|205747.3|205899.3|205749.3|205894.8|205744.8|28
1633548530000|2021-10-06 19:28:50|205896.3|205746.3|205896.2|205746.2|205898.8|205748.8|205894.6|205744.6|34
1633548540000|2021-10-06 19:29:00|205896.8|205746.8|205900.2|205750.2|205900.8|205750.8|205894.8|205744.8|34
1633548550000|2021-10-06 19:29:10|205900.3|205750.3|205883.2|205733.2|205901.3|205751.3|205880.3|205730.3|34
1633548560000|2021-10-06 19:29:20|205882.2|205732.2|205889|205739|205891.9|205741.9|205882.2|205732.2|30
1633548570000|2021-10-06 19:29:30|205888.2|205738.2|205889.9|205739.9|205890.1|205740.1|205885.1|205735.1|21
1633548580000|2021-10-06 19:29:40|205889.5|205739.5|205897.1|205747.1|205899|205749|205888.9|205738.9|26
1633548590000|2021-10-06 19:29:50|205897.9|205747.9|205883|205733|205897.9|205747.9|205878.8|205728.8|24
1633548600000|2021-10-06 19:30:00|205880.9|205730.9|205896.3|205746.3|205906.3|205756.3|205880.9|205730.9|34
1633548610000|2021-10-06 19:30:10|205897.1|205747.1|205901|205751|205903.4|205753.4|205896.3|205746.3|30
1633548620000|2021-10-06 19:30:20|205901.1|205751.1|205893.3|205743.3|205903.4|205792.9|205838.3|205742|23
1633548630000|2021-10-06 19:30:30|205890.9|205740.9|205890.9|205740.9|205892.5|205742.5|205890.3|205740.3|22
1633548640000|2021-10-06 19:30:40|205891.2|205741.2|205891|205741|205893.3|205743.3|205890.3|205740.3|17
1633548650000|2021-10-06 19:30:50|205890.8|205740.8|205889.8|205739.8|205892.7|205742.7|205889.8|205739.8|14
1633548660000|2021-10-06 19:31:00|205889.7|205739.7|205916.4|205766.4|205928.7|205778.7|205889.7|205739.7|29
1633548670000|2021-10-06 19:31:10|205916|205766|205920.1|205770.1|205920.8|205770.8|205916|205766|24
1633548680000|2021-10-06 19:31:20|205919.8|205769.8|205910|205760|205919.9|205769.9|205907.9|205757.9|26
1633548690000|2021-10-06 19:31:30|205911.4|205761.4|205909.1|205759.1|205911.8|205761.8|205903.6|205753.6|30
1633548700000|2021-10-06 19:31:40|205909.4|205759.4|205862.8|205812.8|205915.7|205813.2|205862.8|205752.6|29
1633548710000|2021-10-06 19:31:50|205906.4|205756.4|205911.4|205761.4|205912.3|205762.3|205906|205756|32
1633548720000|2021-10-06 19:32:00|205912.2|205762.2|205909.6|205759.6|205912.2|205762.2|205905|205755|27
1633548730000|2021-10-06 19:32:10|205904.1|205754.1|205905.5|205755.5|205908.1|205758.1|205900.4|205750.4|38
1633548740000|2021-10-06 19:32:20|205905.2|205755.2|205876.2|205726.2|205909.4|205759.4|205875.8|205725.8|25
1633548750000|2021-10-06 19:32:30|205876.8|205726.8|205876.7|205726.7|205878.2|205728.2|205872.3|205722.3|17
1633548760000|2021-10-06 19:32:40|205877.3|205727.3|205880|205730|205880.2|205730.2|205877.3|205727.3|24
1633548770000|2021-10-06 19:32:50|205879.8|205729.8|205877|205727|205883.5|205733.5|205874.3|205724.3|21
1633548780000|2021-10-06 19:33:00|205877.3|205727.3|205878.4|205728.4|205880.5|205730.5|205877.3|205727.3|31
1633548790000|2021-10-06 19:33:10|205878.7|205728.7|205868.1|205718.1|205880|205730|205865.7|205715.7|31
1633548800000|2021-10-06 19:33:20|205868.2|205718.2|205868|205718|205868.7|205718.7|205865.3|205715.3|25
1633548810000|2021-10-06 19:33:30|205870.7|205720.7|205873.9|205723.9|205879.3|205772.9|205822.9|205720.7|30
1633548820000|2021-10-06 19:33:40|205874.7|205724.7|205868.3|205718.3|205875.9|205725.9|205866.9|205716.9|31
1633548830000|2021-10-06 19:33:50|205868.4|205718.4|205866.3|205716.3|205868.4|205718.4|205865.2|205715.2|22
1633548840000|2021-10-06 19:34:00|205865.8|205715.8|205862.2|205712.2|205865.9|205715.9|205858.7|205708.7|27
1633548850000|2021-10-06 19:34:10|205861.8|205711.8|205873.6|205723.6|205873.6|205723.6|205860.4|205710.4|23
1633548860000|2021-10-06 19:34:20|205876.4|205726.4|205876.7|205726.7|205882.9|205732.9|205875.1|205725.1|29
1633548870000|2021-10-06 19:34:30|205887.5|205737.5|205896.5|205746.5|205898.7|205748.7|205886.9|205736.9|30
1633548880000|2021-10-06 19:34:40|205894.8|205744.8|205897.3|205747.3|205897.7|205747.7|205889.4|205739.4|32
1633548890000|2021-10-06 19:34:50|205898|205748|205894.8|205744.8|205903.7|205753.7|205891.8|205741.8|32
1633548900000|2021-10-06 19:35:00|205893.7|205743.7|205901.4|205751.4|205902.8|205752.8|205892.3|205742.3|28
1633548910000|2021-10-06 19:35:10|205900.7|205750.7|205902.1|205752.1|205902.3|205752.3|205898.8|205748.8|28
1633548920000|2021-10-06 19:35:20|205901.6|205751.6|205904.7|205754.7|205905.5|205755.5|205900.8|205750.8|25
1633548930000|2021-10-06 19:35:30|205904.3|205754.3|205902.6|205752.6|205904.7|205754.7|205902.1|205752.1|22
1633548940000|2021-10-06 19:35:40|205902.4|205752.4|205903.2|205753.2|205904.7|205754.7|205901.9|205751.9|29
1633548950000|2021-10-06 19:35:50|205903.5|205753.5|205901.9|205751.9|205903.5|205753.5|205901.1|205751.1|26
1633548960000|2021-10-06 19:36:00|205901.3|205751.3|205939.7|205789.7|205940.5|205790.5|205899.5|205749.5|26
1633548970000|2021-10-06 19:36:10|205940|205790|205961|205811|205962.9|205812.9|205938|205788|21
1633548980000|2021-10-06 19:36:20|205961.4|205811.4|205997.7|205847.7|205999.1|205849.1|205957.4|205807.4|26
1633548990000|2021-10-06 19:36:30|206001.9|205851.9|205994.9|205844.9|206002.1|205852.1|205993.8|205843.8|26
1633549000000|2021-10-06 19:36:40|205995.6|205845.6|206018|205868|206021.8|205871.8|205995.6|205845.6|33
1633549010000|2021-10-06 19:36:50|206019|205869|205980.4|205830.4|206022.8|205872.8|205979.5|205829.5|18
1633549020000|2021-10-06 19:37:00|205982.2|205832.2|206020.7|205870.7|206025|205875|205942.6|205792.6|33
1633549030000|2021-10-06 19:37:10|206023.8|205873.8|205982.9|205832.9|206023.8|205873.8|205978.5|205828.5|36
1633549040000|2021-10-06 19:37:20|205982.5|205832.5|205987.9|205837.9|205993.6|205843.6|205979.6|205829.6|22
1633549050000|2021-10-06 19:37:30|205983.8|205833.8|205992.1|205842.1|205994.2|205844.2|205983.8|205833.8|27
1633549060000|2021-10-06 19:37:40|205992.8|205842.8|205988.2|205838.2|205993.2|205843.2|205980.6|205830.6|31
1633549070000|2021-10-06 19:37:50|205989.1|205839.1|205991|205841|205995.7|205845.7|205983.8|205833.8|35
1633549080000|2021-10-06 19:38:00|205993.1|205843.1|205963.8|205813.8|205994.2|205844.2|205962|205812|34
1633549090000|2021-10-06 19:38:10|205962.9|205812.9|205987.7|205837.7|205996|205846|205959.6|205809.6|35
1633549100000|2021-10-06 19:38:20|205992|205842|205996.3|205846.3|205998.1|205848.1|205989.4|205839.4|35
1633549110000|2021-10-06 19:38:30|205996.2|205846.2|205998.7|205848.7|206000.3|205850.3|205996.2|205846.2|26
1633549120000|2021-10-06 19:38:40|205999.2|205849.2|206001.2|205851.2|206005.8|205855.8|205999|205849|27
1633549130000|2021-10-06 19:38:50|206000.6|205850.6|205992.9|205842.9|206009.2|205859.2|205991.9|205841.9|27
1633549140000|2021-10-06 19:39:00|205991|205841|205973|205823|205994.9|205844.9|205955.9|205805.9|29
1633549150000|2021-10-06 19:39:10|205972.6|205822.6|205967.8|205817.8|205975.2|205825.2|205967.8|205817.8|28
1633549160000|2021-10-06 19:39:20|205953.8|205803.8|205954|205804|205956.6|205806.6|205948.2|205798.2|34
1633549170000|2021-10-06 19:39:30|205952.5|205802.5|205951.7|205801.7|205955.1|205805.1|205951.2|205801.2|28
1633549180000|2021-10-06 19:39:40|205951.6|205801.6|205956.5|205806.5|205960.6|205810.6|205951.6|205801.6|32
1633549190000|2021-10-06 19:39:50|205954.8|205804.8|205941.1|205791.1|205959.8|205809.8|205941.1|205791.1|30
1633549200000|2021-10-06 19:40:00|205942|205792|205938.5|205788.5|205945|205795|205938.5|205788.5|30
1633549210000|2021-10-06 19:40:10|205939.7|205789.7|205925.4|205775.4|205940.5|205790.5|205925.2|205775.2|30
1633549220000|2021-10-06 19:40:20|205925.7|205775.7|205894.8|205744.8|205925.7|205775.7|205893.4|205743.4|30
1633549230000|2021-10-06 19:40:30|205895.6|205745.6|205893|205743|205897.4|205747.4|205893|205743|33
1633549240000|2021-10-06 19:40:40|205894.2|205744.2|205899.7|205749.7|205903.5|205753.5|205891.3|205741.3|22
1633549250000|2021-10-06 19:40:50|205898.8|205748.8|205902.6|205752.6|205903.3|205753.3|205897.6|205747.6|21
1633549260000|2021-10-06 19:41:00|205902.2|205752.2|205850.6|205800.6|205903.6|205800.7|205850|205751.1|23
1633549270000|2021-10-06 19:41:10|205850.3|205800.3|205908.1|205758.1|205908.1|205801.5|205849.5|205752.7|21
1633549280000|2021-10-06 19:41:20|205906.4|205756.4|205924.9|205774.9|205927.9|205777.9|205906.4|205756.4|35
1633549290000|2021-10-06 19:41:30|205925.8|205775.8|205908.8|205758.8|205934.4|205784.4|205907.2|205757.2|32
1633549300000|2021-10-06 19:41:40|205908.9|205758.9|205901|205751|205917.9|205767.9|205900.3|205750.3|30
1633549310000|2021-10-06 19:41:50|205904.5|205754.5|205903.2|205753.2|205904.9|205754.9|205895.6|205745.6|30
1633549320000|2021-10-06 19:42:00|205901.9|205751.9|205908.6|205758.6|205908.6|205758.6|205900.3|205750.3|29
1633549330000|2021-10-06 19:42:10|205908.7|205758.7|205901.1|205751.1|205909|205759|205899|205749|28
1633549340000|2021-10-06 19:42:20|205901.2|205751.2|205903.4|205753.4|205904.3|205754.3|205900.7|205750.7|22
1633549350000|2021-10-06 19:42:30|205902.8|205752.8|205895.2|205745.2|205905.3|205755.3|205895.2|205745.2|37
1633549360000|2021-10-06 19:42:40|205895.5|205745.5|205897.3|205747.3|205897.3|205747.3|205894.2|205744.2|27
1633549370000|2021-10-06 19:42:50|205894.9|205744.9|205899.9|205749.9|205902.5|205752.5|205894.9|205744.9|27
1633549380000|2021-10-06 19:43:00|205901.3|205751.3|205897.9|205747.9|205902.5|205752.5|205895.3|205745.3|24
1633549390000|2021-10-06 19:43:10|205898|205748|205898.6|205748.6|205901.3|205751.3|205895.1|205745.1|29
1633549400000|2021-10-06 19:43:20|205898.3|205748.3|205897|205747|205902.4|205752.4|205895.3|205745.3|29
1633549410000|2021-10-06 19:43:30|205897.1|205747.1|205891.9|205741.9|205897.1|205747.1|205891.1|205741.1|29
1633549420000|2021-10-06 19:43:40|205893.5|205743.5|205893.1|205743.1|205895.8|205745.8|205892.8|205742.8|20
1633549430000|2021-10-06 19:43:50|205893.7|205743.7|205895.9|205745.9|205898.9|205748.9|205893.7|205743.7|34
1633549440000|2021-10-06 19:44:00|205896|205746|205893.3|205743.3|205897.8|205747.8|205892.7|205742.7|26
1633549450000|2021-10-06 19:44:10|205893.6|205743.6|205895.6|205745.6|205899.8|205749.8|205893|205743|26
1633549460000|2021-10-06 19:44:20|205896.3|205746.3|205884.5|205734.5|205897|205747|205883.4|205733.4|27
1633549470000|2021-10-06 19:44:30|205884.4|205734.4|205839.3|205689.3|205887.8|205737.8|205839.3|205689.3|35
1633549480000|2021-10-06 19:44:40|205835.4|205685.4|205832.8|205682.8|205836.6|205686.6|205830.2|205680.2|24
1633549490000|2021-10-06 19:44:50|205831.2|205681.2|205839.3|205689.3|205841.7|205691.7|205821.5|205671.5|28
1633549500000|2021-10-06 19:45:00|205853.3|205703.3|205827.1|205677.1|205853.7|205703.7|205827.1|205677.1|26
1633549510000|2021-10-06 19:45:10|205825.8|205675.8|205819.5|205669.5|205828|205721.9|205764.8|205666.5|20
1633549520000|2021-10-06 19:45:20|205821.6|205671.6|205859.9|205709.9|205865.7|205743.1|205793.1|205671.6|21
1633549530000|2021-10-06 19:45:30|205860.3|205710.3|205856.9|205706.9|205863.8|205713.8|205851.7|205701.7|29
1633549540000|2021-10-06 19:45:40|205855.9|205705.9|205855.9|205705.9|205858.2|205708.2|205853.7|205703.7|24
1633549550000|2021-10-06 19:45:50|205854.7|205704.7|205855|205705|205856.3|205706.3|205852.5|205702.5|24
1633549560000|2021-10-06 19:46:00|205856.2|205706.2|205853.5|205703.5|205857.3|205707.3|205850|205700|33
1633549570000|2021-10-06 19:46:10|205852.4|205702.4|205854.5|205704.5|205854.5|205704.5|205848.6|205698.6|22
1633549580000|2021-10-06 19:46:20|205854.2|205704.2|205854.5|205704.5|205854.6|205704.6|205851.8|205701.8|22
1633549590000|2021-10-06 19:46:30|205854.4|205704.4|205840|205690|205855.1|205705.1|205839.6|205689.6|24
1633549600000|2021-10-06 19:46:40|205839.5|205689.5|205841.7|205691.7|205843.8|205693.8|205839.5|205689.5|28
1633549610000|2021-10-06 19:46:50|205841.8|205691.8|205859|205709|205860.8|205759.8|205807.1|205690.9|29
1633549620000|2021-10-06 19:47:00|205859.2|205709.2|205857.4|205707.4|205859.2|205709.2|205856.5|205706.5|13
1633549630000|2021-10-06 19:47:10|205857.2|205707.2|205854.8|205704.8|205857.4|205707.4|205854.7|205704.7|15
1633549640000|2021-10-06 19:47:20|205854.6|205704.6|205827.1|205677.1|205854.6|205704.6|205824.7|205674.7|26
1633549650000|2021-10-06 19:47:30|205825.9|205675.9|205759.9|205709.9|205829.6|205709.9|205759.9|205648.1|36
1633549660000|2021-10-06 19:47:40|205807.3|205657.3|205803.9|205653.9|205812.5|205662.5|205801.2|205651.2|30
1633549670000|2021-10-06 19:47:50|205804.3|205654.3|205805.2|205655.2|205805.7|205655.7|205803.5|205653.5|17
1633549680000|2021-10-06 19:48:00|205805.5|205655.5|205808.6|205658.6|205810.4|205660.4|205791.3|205641.3|21
1633549690000|2021-10-06 19:48:10|205809.1|205659.1|205806.6|205656.6|205810.3|205660.3|205799|205649|23
1633549700000|2021-10-06 19:48:20|205806|205656|205801.6|205651.6|205806.4|205656.4|205800.2|205650.2|28
1633549710000|2021-10-06 19:48:30|205803.1|205653.1|205802.2|205652.2|205803.8|205653.8|205799|205649|29
1633549720000|2021-10-06 19:48:40|205802|205652|205803.7|205653.7|205804|205654|205802|205652|21
1633549730000|2021-10-06 19:48:50|205803.5|205653.5|205800.9|205650.9|205805.8|205655.8|205794.8|205644.8|23
1633549740000|2021-10-06 19:49:00|205800.8|205650.8|205801.8|205651.8|205803|205653|205793.9|205643.9|28
1633549750000|2021-10-06 19:49:10|205800.8|205650.8|205800.2|205650.2|205803.1|205653.1|205799.5|205649.5|32
1633549760000|2021-10-06 19:49:20|205800.8|205650.8|205796.4|205646.4|205801.1|205651.1|205795.9|205645.9|17
1633549770000|2021-10-06 19:49:30|205795.8|205645.8|205800|205650|205804.3|205654.3|205795.8|205645.8|28
1633549780000|2021-10-06 19:49:40|205799.8|205649.8|205804.3|205654.3|205805.2|205655.2|205799.8|205649.8|20
1633549790000|2021-10-06 19:49:50|205804.9|205654.9|205803.3|205653.3|205805.3|205655.3|205803.3|205653.3|16
1633549800000|2021-10-06 19:50:00|205804|205654|205791.6|205641.6|205812.5|205662.5|205777.8|205627.8|37
1633549810000|2021-10-06 19:50:10|205793.7|205643.7|205809.6|205659.6|205812.3|205662.3|205791.9|205641.9|36
1633549820000|2021-10-06 19:50:20|205806.5|205656.5|205811.8|205661.8|205815.4|205665.4|205806.5|205656.5|31
1633549830000|2021-10-06 19:50:30|205813.3|205663.3|205814.4|205664.4|205815.7|205665.7|205810.1|205660.1|31
1633549840000|2021-10-06 19:50:40|205814.8|205664.8|205815.1|205665.1|205816.2|205666.2|205813.6|205663.6|19
1633549850000|2021-10-06 19:50:50|205814.8|205664.8|205808.5|205658.5|205816|205666|205808.5|205658.5|30
1633549860000|2021-10-06 19:51:00|205808.7|205658.7|205838.6|205688.6|205838.6|205688.6|205808.7|205658.7|36
1633549870000|2021-10-06 19:51:10|205819|205669|205817.7|205667.7|205820.9|205670.9|205815.4|205665.4|32
1633549880000|2021-10-06 19:51:20|205817.3|205667.3|205816.1|205666.1|205818.1|205668.1|205815.7|205665.7|26
1633549890000|2021-10-06 19:51:30|205816.2|205666.2|205823.5|205673.5|205826.6|205676.6|205813.4|205663.4|25
1633549900000|2021-10-06 19:51:40|205822.8|205672.8|205819.7|205669.7|205824|205674|205819.2|205669.2|31
1633549910000|2021-10-06 19:51:50|205819.5|205669.5|205820.4|205670.4|205823.1|205673.1|205815.4|205665.4|29
1633549920000|2021-10-06 19:52:00|205819.9|205669.9|205818.4|205668.4|205819.9|205669.9|205814.5|205664.5|27
1633549930000|2021-10-06 19:52:10|205818|205668|205823.7|205673.7|205825.6|205675.6|205816.9|205666.9|28
1633549940000|2021-10-06 19:52:20|205824|205674|205821.4|205671.4|205832.6|205682.6|205817.9|205667.9|31
1633549950000|2021-10-06 19:52:30|205815.8|205665.8|205815.3|205665.3|205817.4|205667.4|205813.7|205663.7|27
1633549960000|2021-10-06 19:52:40|205815.8|205665.8|205821.6|205671.6|205821.9|205671.9|205815.8|205665.8|25
1633549970000|2021-10-06 19:52:50|205821.1|205671.1|205808.9|205658.9|205821.9|205671.9|205798.3|205648.3|24
1633549980000|2021-10-06 19:53:00|205808.8|205658.8|205821.3|205671.3|205821.8|205671.8|205807.2|205657.2|21
1633549990000|2021-10-06 19:53:10|205820.8|205670.8|205819.9|205669.9|205822.4|205672.4|205817.3|205667.3|23
1633550000000|2021-10-06 19:53:20|205820.5|205670.5|205819.5|205669.5|205822.7|205672.7|205819.5|205669.5|18
1633550010000|2021-10-06 19:53:30|205817.7|205667.7|205814.2|205664.2|205817.7|205667.7|205813.6|205663.6|32
1633550020000|2021-10-06 19:53:40|205814.6|205664.6|205813.6|205663.6|205815.6|205665.6|205812.3|205662.3|24
1633550030000|2021-10-06 19:53:50|205806.1|205656.1|205808.5|205658.5|205812|205662|205805.6|205655.6|24
1633550040000|2021-10-06 19:54:00|205808.9|205658.9|205806.6|205656.6|205808.9|205658.9|205796|205646|29
1633550050000|2021-10-06 19:54:10|205807.5|205657.5|205811|205661|205812.3|205662.3|205807.1|205657.1|22
1633550060000|2021-10-06 19:54:20|205814.7|205664.7|205815.4|205665.4|205816.4|205666.4|205814.7|205664.7|23
1633550070000|2021-10-06 19:54:30|205815.7|205665.7|205816.2|205666.2|205817.2|205667.2|205815.4|205665.4|16
1633550080000|2021-10-06 19:54:40|205816.3|205666.3|205815.8|205665.8|205817.2|205667.2|205813.7|205663.7|18
1633550090000|2021-10-06 19:54:50|205816.1|205666.1|205807.4|205657.4|205816.1|205666.1|205796.1|205646.1|21
1633550100000|2021-10-06 19:55:00|205807.3|205657.3|205806.8|205656.8|205807.6|205657.6|205805.3|205655.3|16
1633550110000|2021-10-06 19:55:10|205806.9|205656.9|205807|205657|205808.3|205658.3|205806.8|205656.8|13
1633550120000|2021-10-06 19:55:20|205806.6|205656.6|205806.6|205656.6|205807.1|205657.1|205805.1|205655.1|11
1633550130000|2021-10-06 19:55:30|205806.9|205656.9|205805.3|205655.3|205807.3|205657.3|205804.4|205654.4|16
1633550140000|2021-10-06 19:55:40|205804.3|205654.3|205805.4|205655.4|205805.4|205655.4|205801.5|205651.5|19
1633550150000|2021-10-06 19:55:50|205804.9|205654.9|205806.8|205656.8|205806.8|205656.8|205804.8|205654.8|11
1633550160000|2021-10-06 19:56:00|205805.7|205655.7|205806.4|205656.4|205808.3|205658.3|205801.8|205651.8|26
1633550170000|2021-10-06 19:56:10|205803.9|205653.9|205790.5|205640.5|205805.2|205655.2|205788.2|205638.2|31
1633550180000|2021-10-06 19:56:20|205791.8|205641.8|205794|205644|205794|205644|205790.4|205640.4|21
1633550190000|2021-10-06 19:56:30|205789.6|205639.6|205787.1|205637.1|205794.5|205644.5|205784.3|205634.3|25
1633550200000|2021-10-06 19:56:40|205786.5|205636.5|205792.1|205642.1|205795.7|205645.7|205786.3|205636.3|22
1633550210000|2021-10-06 19:56:50|205792.5|205642.5|205767.9|205617.9|205792.5|205642.5|205763.9|205613.9|32
1633550220000|2021-10-06 19:57:00|205768.6|205618.6|205769.8|205619.8|205771.1|205621.1|205768|205618|31
1633550230000|2021-10-06 19:57:10|205771.8|205621.8|205776.1|205626.1|205777.1|205627.1|205770.3|205620.3|32
1633550240000|2021-10-06 19:57:20|205776.6|205626.6|205776.1|205626.1|205779.6|205629.6|205774.5|205624.5|30
1633550250000|2021-10-06 19:57:30|205775|205625|205758.6|205608.6|205776|205626|205754.1|205604.1|28
1633550260000|2021-10-06 19:57:40|205760.1|205610.1|205758.9|205608.9|205760.5|205610.5|205755.9|205605.9|17
1633550270000|2021-10-06 19:57:50|205756|205606|205758.2|205608.2|205759.1|205609.1|205755.9|205605.9|15
1633550280000|2021-10-06 19:58:00|205758.1|205608.1|205780.5|205630.5|205785.6|205635.6|205758.1|205608.1|27
1633550290000|2021-10-06 19:58:10|205780.8|205630.8|205754.3|205604.3|205780.8|205630.8|205749.5|205599.5|25
1633550300000|2021-10-06 19:58:20|205754|205604|205757.7|205607.7|205759.2|205609.2|205747.4|205597.4|26
1633550310000|2021-10-06 19:58:30|205757.3|205607.3|205755.9|205605.9|205759.5|205609.5|205754.8|205604.8|23
1633550320000|2021-10-06 19:58:40|205755.5|205605.5|205739.9|205589.9|205757.7|205607.7|205732.5|205582.5|16
1633550330000|2021-10-06 19:58:50|205739.4|205589.4|205756.3|205606.3|205756.3|205652|205694.1|205589.4|24
1633550340000|2021-10-06 19:59:00|205756.9|205606.9|205754.3|205604.3|205758.5|205655.7|205705.7|205603.5|27
1633550350000|2021-10-06 19:59:10|205755.1|205605.1|205753.3|205603.3|205761.3|205611.3|205751.6|205601.6|31
1633550360000|2021-10-06 19:59:20|205753|205603|205751.9|205601.9|205753.2|205603.2|205750|205600|11
1633550370000|2021-10-06 19:59:30|205752.7|205602.7|205756.8|205606.8|205757.3|205607.3|205748.5|205598.5|24
1633550380000|2021-10-06 19:59:40|205756.5|205606.5|205759.9|205609.9|205759.9|205609.9|205753.7|205603.7|31
1633550390000|2021-10-06 19:59:50|205710.2|205660.2|205767.5|205617.5|205768.9|205660.2|205710.2|205612.3|38
1633550400000|2021-10-06 20:00:00|205767.4|205617.4|205768.8|205618.8|205786.3|205636.3|205764.1|205614.1|32
1633550410000|2021-10-06 20:00:10|205767.3|205617.3|205766.5|205616.5|205771.9|205621.9|205765.8|205615.8|31
1633550420000|2021-10-06 20:00:20|205765.6|205615.6|205770.3|205620.3|205773.3|205623.3|205765.3|205615.3|28
1633550430000|2021-10-06 20:00:30|205770.2|205620.2|205769.5|205619.5|205782.3|205632.3|205769.5|205619.5|26
1633550440000|2021-10-06 20:00:40|205767.5|205617.5|205772.3|205622.3|205773.6|205623.6|205767.5|205617.5|16
1633550450000|2021-10-06 20:00:50|205772.6|205622.6|205776.2|205626.2|205776.9|205626.9|205772|205622|16
1633550460000|2021-10-06 20:01:00|205776.4|205626.4|205778.4|205628.4|205779.1|205629.1|205774.3|205624.3|21
1633550470000|2021-10-06 20:01:10|205779.5|205629.5|205779.7|205629.7|205779.7|205629.7|205772.7|205622.7|19
1633550480000|2021-10-06 20:01:20|205776.5|205626.5|205774.3|205624.3|205777.1|205627.1|205773.2|205623.2|10
1633550490000|2021-10-06 20:01:30|205773.4|205623.4|205778.8|205628.8|205779.2|205629.2|205772.8|205622.8|14
1633550500000|2021-10-06 20:01:40|205778.3|205628.3|205796|205646|205798.3|205648.3|205777.5|205627.5|22
1633550510000|2021-10-06 20:01:50|205796.8|205646.8|205795.7|205645.7|205797|205647|205793.9|205643.9|18
1633550520000|2021-10-06 20:02:00|205795.4|205645.4|205799.6|205649.6|205800|205650|205793.4|205643.4|15
1633550530000|2021-10-06 20:02:10|205799.8|205649.8|205762.9|205612.9|205802.8|205652.8|205753|205603|18
1633550540000|2021-10-06 20:02:20|205760.5|205610.5|205769.6|205619.6|205789.9|205639.9|205760.5|205610.5|30
1633550550000|2021-10-06 20:02:30|205768.8|205618.8|205794.7|205644.7|205800.2|205650.2|205765.4|205615.4|27
1633550560000|2021-10-06 20:02:40|205794.5|205644.5|205796.8|205646.8|205802.1|205652.1|205792.8|205642.8|20
1633550570000|2021-10-06 20:02:50|205798|205648|205802.7|205652.7|205805.9|205655.9|205798|205648|8
1633550580000|2021-10-06 20:03:00|205802.5|205652.5|205800.7|205650.7|205803.8|205653.8|205800.2|205650.2|17
1633550590000|2021-10-06 20:03:10|205801.4|205651.4|205805.2|205655.2|205805.2|205655.2|205801.1|205651.1|15
1633550600000|2021-10-06 20:03:20|205804.4|205654.4|205800.5|205650.5|205804.4|205654.4|205798.1|205648.1|21
1633550610000|2021-10-06 20:03:30|205800.1|205650.1|205803.1|205653.1|205808.6|205658.6|205800.1|205650.1|20
1633550620000|2021-10-06 20:03:40|205803|205653|205804.2|205654.2|205805.4|205655.4|205800.4|205650.4|21
1633550630000|2021-10-06 20:03:50|205804|205654|205802.9|205652.9|205805.5|205655.5|205802.7|205652.7|21
1633550640000|2021-10-06 20:04:00|205802.3|205652.3|205801.9|205651.9|205804.5|205654.5|205799.7|205649.7|21
1633550650000|2021-10-06 20:04:10|205802.6|205652.6|205802.5|205652.5|205807.7|205657.7|205798.1|205648.1|30
1633550660000|2021-10-06 20:04:20|205805|205655|205803|205653|205805.1|205655.1|205801.3|205651.3|21
1633550670000|2021-10-06 20:04:30|205803.2|205653.2|205800.1|205650.1|205804.3|205654.3|205800.1|205650.1|16
1633550680000|2021-10-06 20:04:40|205799.7|205649.7|205802.2|205652.2|205804.1|205654.1|205797.9|205647.9|19
1633550690000|2021-10-06 20:04:50|205801.3|205651.3|205802.6|205652.6|205802.6|205652.6|205797.7|205647.7|17
1633550700000|2021-10-06 20:05:00|205802.4|205652.4|205803.9|205653.9|205805.1|205655.1|205798.2|205648.2|31
1633550710000|2021-10-06 20:05:10|205803.7|205653.7|205799.7|205649.7|205804.4|205654.4|205788.7|205638.7|25
1633550720000|2021-10-06 20:05:20|205779.6|205629.6|205771.3|205621.3|205779.6|205629.6|205768.7|205618.7|20
1633550730000|2021-10-06 20:05:30|205772.6|205622.6|205775.6|205625.6|205776.2|205626.2|205772.6|205622.6|18
1633550740000|2021-10-06 20:05:40|205774.9|205624.9|205776|205626|205782.2|205632.2|205764.4|205614.4|25
1633550750000|2021-10-06 20:05:50|205777.2|205627.2|205792.1|205642.1|205796.9|205646.9|205776.9|205626.9|13
1633550760000|2021-10-06 20:06:00|205792.5|205642.5|205772.2|205622.2|205793.9|205643.9|205765.5|205615.5|36
1633550770000|2021-10-06 20:06:10|205770.2|205620.2|205776.5|205626.5|205778.6|205628.6|205770.2|205620.2|24
1633550780000|2021-10-06 20:06:20|205776.6|205626.6|205777.9|205627.9|205778.9|205628.9|205776.6|205626.6|21
1633550790000|2021-10-06 20:06:30|205777.6|205627.6|205778.1|205628.1|205781|205631|205777.6|205627.6|22
1633550800000|2021-10-06 20:06:40|205778.5|205628.5|205777.3|205627.3|205779|205629|205776.3|205626.3|18
1633550810000|2021-10-06 20:06:50|205777.7|205627.7|205774|205624|205778.5|205628.5|205772.8|205622.8|20
1633550820000|2021-10-06 20:07:00|205774.9|205624.9|205774.9|205624.9|205779|205629|205772.6|205622.6|20
1633550830000|2021-10-06 20:07:10|205774|205624|205774.1|205624.1|205776.9|205626.9|205773|205623|20
1633550840000|2021-10-06 20:07:20|205774|205624|205776.2|205626.2|205778.2|205628.2|205774|205624|11
1633550850000|2021-10-06 20:07:30|205776.5|205626.5|205758.2|205608.2|205776.5|205626.5|205755.7|205605.7|32
1633550860000|2021-10-06 20:07:40|205757.9|205607.9|205758.1|205608.1|205758.8|205608.8|205755.2|205605.2|20
1633550870000|2021-10-06 20:07:50|205758.4|205608.4|205755.8|205605.8|205758.8|205608.8|205755.3|205605.3|13
1633550880000|2021-10-06 20:08:00|205758.4|205608.4|205758.7|205608.7|205759.6|205609.6|205756.7|205606.7|11
1633550890000|2021-10-06 20:08:10|205759.2|205609.2|205758.5|205608.5|205760|205610|205755|205605|10
1633550900000|2021-10-06 20:08:20|205762.2|205612.2|205762|205612|205767.1|205617.1|205759.4|205609.4|15
1633550910000|2021-10-06 20:08:30|205762.2|205612.2|205762.1|205612.1|205762.9|205612.9|205758.9|205608.9|10
1633550920000|2021-10-06 20:08:40|205765.2|205615.2|205757.7|205607.7|205765.2|205615.2|205756.1|205606.1|26
1633550930000|2021-10-06 20:08:50|205758|205608|205756.7|205606.7|205759.9|205609.9|205756.1|205606.1|18
1633550940000|2021-10-06 20:09:00|205757.9|205607.9|205760|205610|205760.7|205610.7|205757.9|205607.9|20
1633550950000|2021-10-06 20:09:10|205760.4|205610.4|205762.7|205612.7|205762.7|205612.7|205759.4|205609.4|18
1633550960000|2021-10-06 20:09:20|205763|205613|205758.7|205608.7|205763.1|205613.1|205758.1|205608.1|21
1633550970000|2021-10-06 20:09:30|205762.5|205612.5|205763.1|205613.1|205763.5|205613.5|205761.1|205611.1|11
1633550980000|2021-10-06 20:09:40|205765.3|205615.3|205760.4|205610.4|205765.3|205615.3|205759.4|205609.4|15
1633550990000|2021-10-06 20:09:50|205759.3|205609.3|205759|205609|205763.7|205613.7|205756.7|205606.7|17
1633551000000|2021-10-06 20:10:00|205760.6|205610.6|205765.1|205615.1|205766.7|205616.7|205760.1|205610.1|21
1633551010000|2021-10-06 20:10:10|205764.8|205614.8|205767|205617|205769|205619|205762.8|205612.8|18
1633551020000|2021-10-06 20:10:20|205768.3|205618.3|205769.7|205619.7|205770.2|205620.2|205767.9|205617.9|15
1633551030000|2021-10-06 20:10:30|205769.6|205619.6|205768.1|205618.1|205771.9|205621.9|205768.1|205618.1|12
1633551040000|2021-10-06 20:10:40|205768.4|205618.4|205763.4|205613.4|205768.6|205618.6|205762.7|205612.7|14
1633551050000|2021-10-06 20:10:50|205763.5|205613.5|205764.9|205614.9|205765.3|205615.3|205761.6|205611.6|11
1633551060000|2021-10-06 20:11:00|205765.3|205615.3|205762.4|205612.4|205765.7|205615.7|205761.1|205611.1|10
1633551070000|2021-10-06 20:11:10|205763.7|205613.7|205765.6|205615.6|205765.6|205615.6|205760.2|205610.2|22
1633551080000|2021-10-06 20:11:20|205765.9|205615.9|205766.3|205616.3|205766.8|205616.8|205761.8|205611.8|15
1633551090000|2021-10-06 20:11:30|205765.4|205615.4|205765.3|205615.3|205766.8|205616.8|205762|205612|14
1633551100000|2021-10-06 20:11:40|205766.1|205616.1|205764|205614|205766.8|205616.8|205762.5|205612.5|11
1633551110000|2021-10-06 20:11:50|205764.1|205614.1|205762.8|205612.8|205767.5|205617.5|205762.8|205612.8|16
1633551120000|2021-10-06 20:12:00|205762.5|205612.5|205765.1|205615.1|205765.4|205615.4|205761.3|205611.3|20
1633551130000|2021-10-06 20:12:10|205765.3|205615.3|205768.4|205618.4|205768.8|205618.8|205762.8|205612.8|19
1633551140000|2021-10-06 20:12:20|205768.8|205618.8|205763.7|205613.7|205769|205619|205763.2|205613.2|18
1633551150000|2021-10-06 20:12:30|205764.9|205614.9|205765.4|205615.4|205767.6|205617.6|205764|205614|15
1633551160000|2021-10-06 20:12:40|205765.7|205615.7|205764.3|205614.3|205766.1|205616.1|205762.5|205612.5|18
1633551170000|2021-10-06 20:12:50|205763.4|205613.4|205766|205616|205766.5|205616.5|205763.4|205613.4|11
1633551180000|2021-10-06 20:13:00|205760.2|205610.2|205766.3|205616.3|205766.4|205616.4|205760.2|205610.2|14
1633551190000|2021-10-06 20:13:10|205765.5|205615.5|205764.1|205614.1|205766|205616|205763.8|205613.8|11
1633551200000|2021-10-06 20:13:20|205764.8|205614.8|205759.7|205609.7|205765.7|205615.7|205758.6|205608.6|15
1633551210000|2021-10-06 20:13:30|205761.6|205611.6|205758.5|205608.5|205762.1|205612.1|205757.8|205607.8|15
1633551220000|2021-10-06 20:13:40|205758.6|205608.6|205760.5|205610.5|205760.5|205610.5|205758.4|205608.4|19
1633551230000|2021-10-06 20:13:50|205760.2|205610.2|205760.1|205610.1|205761.2|205611.2|205758.6|205608.6|29
1633551240000|2021-10-06 20:14:00|205760.3|205610.3|205760|205610|205760.8|205610.8|205758.4|205608.4|22
1633551250000|2021-10-06 20:14:10|205759.4|205609.4|205761.8|205611.8|205761.8|205611.8|205757.2|205607.2|30
1633551260000|2021-10-06 20:14:20|205763|205613|205762.8|205612.8|205763.7|205613.7|205762.8|205612.8|7
1633551270000|2021-10-06 20:14:30|205763.5|205613.5|205760.3|205610.3|205763.9|205613.9|205758.9|205608.9|18
1633551280000|2021-10-06 20:14:40|205760.9|205610.9|205761.9|205611.9|205762.4|205612.4|205760.6|205610.6|13
1633551290000|2021-10-06 20:14:50|205762|205612|205759.8|205609.8|205762|205612|205758.6|205608.6|21
1633551300000|2021-10-06 20:15:00|205760.9|205610.9|205761.6|205611.6|205762.7|205612.7|205759.1|205609.1|18
1633551310000|2021-10-06 20:15:10|205761.3|205611.3|205762|205612|205763.1|205613.1|205760.6|205610.6|17
1633551320000|2021-10-06 20:15:20|205762.3|205612.3|205761.1|205611.1|205764.4|205614.4|205760.7|205610.7|9
1633551330000|2021-10-06 20:15:30|205761|205611|205759.9|205609.9|205761.3|205611.3|205759|205609|7
1633551340000|2021-10-06 20:15:40|205761.5|205611.5|205762.9|205612.9|205763.3|205613.3|205759.6|205609.6|6
1633551350000|2021-10-06 20:15:50|205762|205612|205765.4|205615.4|205765.6|205615.6|205758.7|205608.7|13
1633551360000|2021-10-06 20:16:00|205764.5|205614.5|205764.6|205614.6|205766.4|205616.4|205760.5|205610.5|16
1633551370000|2021-10-06 20:16:10|205762.4|205612.4|205760.7|205610.7|205762.8|205612.8|205759.4|205609.4|22
1633551380000|2021-10-06 20:16:20|205761.3|205611.3|205761.8|205611.8|205764.1|205614.1|205760.9|205610.9|15
1633551390000|2021-10-06 20:16:30|205762.5|205612.5|205762|205612|205763.7|205613.7|205760.9|205610.9|17
1633551400000|2021-10-06 20:16:40|205762.5|205612.5|205762.3|205612.3|205763|205613|205761.5|205611.5|18
1633551410000|2021-10-06 20:16:50|205763|205613|205757.6|205607.6|205763.1|205613.1|205757.2|205607.2|20
1633551420000|2021-10-06 20:17:00|205758.4|205608.4|205754.7|205604.7|205758.9|205608.9|205753.3|205603.3|20
1633551430000|2021-10-06 20:17:10|205754.4|205604.4|205755|205605|205755|205605|205751|205601|19
1633551440000|2021-10-06 20:17:20|205753.8|205603.8|205754.7|205604.7|205755.3|205605.3|205752.9|205602.9|23
1633551450000|2021-10-06 20:17:30|205755.5|205605.5|205756|205606|205757.6|205607.6|205755|205605|17
1633551460000|2021-10-06 20:17:40|205754.6|205604.6|205785.1|205635.1|205788|205638|205754.6|205604.6|18
1633551470000|2021-10-06 20:17:50|205786.2|205636.2|205784.4|205634.4|205786.2|205636.2|205781.2|205631.2|14
1633551480000|2021-10-06 20:18:00|205783.8|205633.8|205787.9|205637.9|205787.9|205637.9|205783.5|205633.5|20
1633551490000|2021-10-06 20:18:10|205788|205638|205785.4|205635.4|205788.8|205638.8|205785.1|205635.1|15
1633551500000|2021-10-06 20:18:20|205785.3|205635.3|205783.1|205633.1|205786.1|205636.1|205783.1|205633.1|12
1633551510000|2021-10-06 20:18:30|205783.3|205633.3|205789.1|205639.1|205790.2|205640.2|205783.3|205633.3|20
1633551520000|2021-10-06 20:18:40|205789.5|205639.5|205789.6|205639.6|205792.4|205642.4|205788|205638|16
1633551530000|2021-10-06 20:18:50|205789.4|205639.4|205788.1|205638.1|205791.1|205641.1|205787|205637|11
1633551540000|2021-10-06 20:19:00|205786.9|205636.9|205786.6|205636.6|205788.4|205638.4|205786.2|205636.2|14
1633551550000|2021-10-06 20:19:10|205786.7|205636.7|205785.6|205635.6|205788.1|205638.1|205783.3|205633.3|21
1633551560000|2021-10-06 20:19:20|205788.3|205638.3|205786.7|205636.7|205789.1|205639.1|205786.7|205636.7|11
1633551570000|2021-10-06 20:19:30|205785.7|205635.7|205776.8|205626.8|205787.5|205637.5|205776.8|205626.8|9
1633551580000|2021-10-06 20:19:40|205784.3|205634.3|205785.2|205635.2|205787.4|205637.4|205783.1|205633.1|14
1633551590000|2021-10-06 20:19:50|205785.1|205635.1|205785.2|205635.2|205785.9|205635.9|205784.7|205634.7|6
1633551600000|2021-10-06 20:20:00|205783.3|205633.3|205786.4|205636.4|205790.4|205640.4|205783.3|205633.3|24
1633551610000|2021-10-06 20:20:10|205785.8|205635.8|205786.9|205636.9|205789.9|205639.9|205785.2|205635.2|21
1633551620000|2021-10-06 20:20:20|205787.3|205637.3|205787.5|205637.5|205788|205638|205786.8|205636.8|9
1633551630000|2021-10-06 20:20:30|205787.9|205637.9|205790|205640|205790.5|205640.5|205783.7|205633.7|20
1633551640000|2021-10-06 20:20:40|205790.2|205640.2|205789.5|205639.5|205790.2|205640.2|205784.6|205634.6|18
1633551650000|2021-10-06 20:20:50|205789.7|205639.7|205790|205640|205790.5|205640.5|205787.7|205637.7|18
1633551660000|2021-10-06 20:21:00|205789.9|205639.9|205788.2|205638.2|205790.3|205640.3|205788.2|205638.2|13
1633551670000|2021-10-06 20:21:10|205787.5|205637.5|205787.1|205637.1|205787.5|205637.5|205787.1|205637.1|5
1633551680000|2021-10-06 20:21:20|205787.6|205637.6|205787.2|205637.2|205787.6|205637.6|205787.2|205637.2|3
1633551690000|2021-10-06 20:21:30|205787.3|205637.3|205785.6|205635.6|205789|205639|205785.2|205635.2|13
1633551700000|2021-10-06 20:21:40|205785.5|205635.5|205786.3|205636.3|205787.5|205637.5|205785.5|205635.5|10
1633551710000|2021-10-06 20:21:50|205785.3|205635.3|205790.4|205640.4|205791.4|205641.4|205785.3|205635.3|19
1633551720000|2021-10-06 20:22:00|205790.3|205640.3|205785.8|205635.8|205791.1|205641.1|205785.3|205635.3|15
1633551730000|2021-10-06 20:22:10|205786.4|205636.4|205792.1|205642.1|205805.6|205655.6|205786.3|205636.3|26
1633551740000|2021-10-06 20:22:20|205795.1|205645.1|205795.6|205645.6|205795.8|205645.8|205791.9|205641.9|19
1633551750000|2021-10-06 20:22:30|205798.3|205648.3|205794.7|205644.7|205798.3|205648.3|205792.5|205642.5|27
1633551760000|2021-10-06 20:22:40|205794.1|205644.1|205795.3|205645.3|205795.4|205645.4|205793.6|205643.6|14
1633551770000|2021-10-06 20:22:50|205795|205645|205799.5|205649.5|205799.5|205649.5|205793.4|205643.4|9
1633551780000|2021-10-06 20:23:00|205797.6|205647.6|205796.4|205646.4|205800|205650|205794.7|205644.7|27
1633551790000|2021-10-06 20:23:10|205794.7|205644.7|205795.4|205645.4|205796.8|205646.8|205793.1|205643.1|31
1633551800000|2021-10-06 20:23:20|205794.2|205644.2|205793.9|205643.9|205799.9|205649.9|205793.1|205643.1|13
1633551810000|2021-10-06 20:23:30|205793.7|205643.7|205792|205642|205794.2|205644.2|205791.2|205641.2|11
1633551820000|2021-10-06 20:23:40|205792.2|205642.2|205795.1|205645.1|205796.1|205646.1|205792|205642|20
1633551830000|2021-10-06 20:23:50|205795.5|205645.5|205792.3|205642.3|205795.5|205645.5|205792.1|205642.1|6
1633551840000|2021-10-06 20:24:00|205793|205643|205794.7|205644.7|205795.1|205645.1|205791.9|205641.9|21
1633551850000|2021-10-06 20:24:10|205789.7|205639.7|205788.7|205638.7|205789.7|205639.7|205787|205637|16
1633551860000|2021-10-06 20:24:20|205789.9|205639.9|205786.6|205636.6|205789.9|205639.9|205784.2|205634.2|11
1633551870000|2021-10-06 20:24:30|205787.7|205637.7|205777.1|205627.1|205789.5|205639.5|205777|205627|22
1633551880000|2021-10-06 20:24:40|205777|205627|205775.2|205625.2|205777.9|205627.9|205775|205625|14
1633551890000|2021-10-06 20:24:50|205774.8|205624.8|205779.1|205629.1|205779.1|205629.1|205774.8|205624.8|16
1633551900000|2021-10-06 20:25:00|205778.5|205628.5|205780.4|205630.4|205782|205632|205778.5|205628.5|12
1633551910000|2021-10-06 20:25:10|205781|205631|205781.5|205631.5|205781.9|205631.9|205777.3|205627.3|13
1633551920000|2021-10-06 20:25:20|205782.2|205632.2|205783.2|205633.2|205783.8|205633.8|205780.6|205630.6|8
1633551930000|2021-10-06 20:25:30|205783.7|205633.7|205784.6|205634.6|205785.1|205635.1|205780.9|205630.9|9
1633551940000|2021-10-06 20:25:40|205783.5|205633.5|205787.1|205637.1|205787.8|205637.8|205783.5|205633.5|4
1633551950000|2021-10-06 20:25:50|205785.4|205635.4|205785.1|205635.1|205785.4|205635.4|205783|205633|4
1633551960000|2021-10-06 20:26:00|205785|205635|205798.3|205648.3|205799.3|205699|205744.1|205629.7|16
1633551970000|2021-10-06 20:26:10|205798.4|205648.4|205795.6|205645.6|205798.4|205648.4|205790.8|205640.8|14
1633551980000|2021-10-06 20:26:20|205795.4|205645.4|205794.1|205644.1|205796.9|205646.9|205793.7|205643.7|10
1633551990000|2021-10-06 20:26:30|205794.7|205644.7|205794.4|205644.4|205796.2|205646.2|205791.9|205641.9|14
1633552000000|2021-10-06 20:26:40|205792.8|205642.8|205795|205645|205795|205645|205791.7|205641.7|10
1633552010000|2021-10-06 20:26:50|205793.5|205643.5|205794.3|205644.3|205797.1|205647.1|205793.5|205643.5|18
1633552020000|2021-10-06 20:27:00|205794.6|205644.6|205791.8|205641.8|205796.1|205646.1|205789.7|205639.7|17
1633552030000|2021-10-06 20:27:10|205791.9|205641.9|205794.6|205644.6|205795.5|205645.5|205789|205639|14
1633552040000|2021-10-06 20:27:20|205794.7|205644.7|205794.3|205644.3|205795.7|205645.7|205793.5|205643.5|11
1633552050000|2021-10-06 20:27:30|205794.2|205644.2|205799.7|205649.7|205799.7|205649.7|205790|205640|23
1633552060000|2021-10-06 20:27:40|205798.3|205648.3|205792.3|205642.3|205798.3|205648.3|205792.3|205642.3|15
1633552070000|2021-10-06 20:27:50|205792.9|205642.9|205795.2|205645.2|205795.2|205645.2|205790.3|205640.3|20
1633552080000|2021-10-06 20:28:00|205795.9|205645.9|205794.1|205644.1|205795.9|205645.9|205793.7|205643.7|13
1633552090000|2021-10-06 20:28:10|205794.8|205644.8|205793.5|205643.5|205794.8|205644.8|205792.1|205642.1|8
1633552100000|2021-10-06 20:28:20|205793.7|205643.7|205793.7|205643.7|205795|205645|205788.4|205638.4|13
1633552110000|2021-10-06 20:28:30|205792.2|205642.2|205780.8|205630.8|205792.2|205642.2|205776|205626|13
1633552120000|2021-10-06 20:28:40|205781.3|205631.3|205773.1|205623.1|205781.8|205631.8|205773.1|205623.1|13
1633552130000|2021-10-06 20:28:50|205774.5|205624.5|205771.3|205621.3|205780.6|205630.6|205768.8|205618.8|20
1633552140000|2021-10-06 20:29:00|205773.7|205623.7|205759|205609|205776.3|205626.3|205759|205609|26
1633552150000|2021-10-06 20:29:10|205757.9|205607.9|205757.9|205607.9|205761.3|205611.3|205753.4|205603.4|24
1633552160000|2021-10-06 20:29:20|205756.3|205606.3|205755.2|205605.2|205756.3|205606.3|205752.5|205602.5|15
1633552170000|2021-10-06 20:29:30|205755.3|205605.3|205758.8|205608.8|205768|205618|205755.3|205605.3|20
1633552180000|2021-10-06 20:29:40|205759|205609|205760.3|205610.3|205763.5|205613.5|205748.1|205598.1|33
1633552190000|2021-10-06 20:29:50|205745.1|205595.1|205748.4|205598.4|205757.6|205607.6|205745.1|205595.1|28
1633552200000|2021-10-06 20:30:00|205746.5|205596.5|205752.6|205602.6|205752.6|205602.6|205745.6|205595.6|19
1633552210000|2021-10-06 20:30:10|205752.4|205602.4|205741.4|205591.4|205753|205603|205734.1|205584.1|24
1633552220000|2021-10-06 20:30:20|205740.5|205590.5|205743.5|205593.5|205743.9|205593.9|205738.8|205588.8|15
1633552230000|2021-10-06 20:30:30|205743.4|205593.4|205744.1|205594.1|205744.4|205594.4|205743.4|205593.4|22
1633552240000|2021-10-06 20:30:40|205744.3|205594.3|205745.1|205595.1|205745.5|205595.5|205742.1|205592.1|18
1633552250000|2021-10-06 20:30:50|205744.9|205594.9|205744|205594|205744.9|205594.9|205742.3|205592.3|20
1633552260000|2021-10-06 20:31:00|205743.8|205593.8|205742.9|205592.9|205743.9|205593.9|205742.9|205592.9|7
1633552270000|2021-10-06 20:31:10|205742|205592|205742.3|205592.3|205742.3|205592.3|205739.4|205589.4|17
1633552280000|2021-10-06 20:31:20|205742.4|205592.4|205744.4|205594.4|205745.2|205595.2|205741.5|205591.5|17
1633552290000|2021-10-06 20:31:30|205744.6|205594.6|205743.3|205593.3|205744.7|205594.7|205742.2|205592.2|19
1633552300000|2021-10-06 20:31:40|205742.6|205592.6|205743.5|205593.5|205745.2|205595.2|205742.5|205592.5|9
1633552310000|2021-10-06 20:31:50|205743.7|205593.7|205742.4|205592.4|205744.6|205594.6|205739.5|205589.5|14
1633552320000|2021-10-06 20:32:00|205741.7|205591.7|205742.1|205592.1|205742.5|205592.5|205741.6|205591.6|8
1633552330000|2021-10-06 20:32:10|205741.1|205591.1|205739.5|205589.5|205744.9|205594.9|205739.5|205589.5|13
1633552340000|2021-10-06 20:32:20|205750.8|205600.8|205752.8|205602.8|205756.7|205606.7|205748.3|205598.3|32
1633552350000|2021-10-06 20:32:30|205753.7|205603.7|205753.9|205603.9|205757.6|205607.6|205752|205602|31
1633552360000|2021-10-06 20:32:40|205753.7|205603.7|205754|205604|205756.8|205606.8|205751.5|205601.5|28
1633552370000|2021-10-06 20:32:50|205754.6|205604.6|205752.7|205602.7|205755.8|205605.8|205751.4|205601.4|28
1633552380000|2021-10-06 20:33:00|205753.1|205603.1|205750.9|205600.9|205755|205605|205749.1|205599.1|17
1633552390000|2021-10-06 20:33:10|205749.9|205599.9|205749.5|205599.5|205750.9|205600.9|205749|205599|20
1633552400000|2021-10-06 20:33:20|205749.7|205599.7|205729.6|205579.6|205750.9|205600.9|205729.1|205579.1|20
1633552410000|2021-10-06 20:33:30|205724.6|205574.6|205755.1|205605.1|205759.8|205609.8|205724.6|205574.6|22
1633552420000|2021-10-06 20:33:40|205752.7|205602.7|205732.3|205582.3|205752.7|205602.7|205724.7|205574.7|33
1633552430000|2021-10-06 20:33:50|205732|205582|205726|205576|205733.3|205583.3|205724.1|205574.1|20
1633552440000|2021-10-06 20:34:00|205733.2|205583.2|205730.3|205580.3|205733.2|205583.2|205728|205578|19
1633552450000|2021-10-06 20:34:10|205730|205580|205729.8|205579.8|205730.3|205580.3|205725.9|205575.9|12
1633552460000|2021-10-06 20:34:20|205730.2|205580.2|205732.8|205582.8|205732.8|205582.8|205727.3|205577.3|10
1633552470000|2021-10-06 20:34:30|205735.6|205585.6|205737|205587|205738.7|205588.7|205734.3|205584.3|13
1633552480000|2021-10-06 20:34:40|205736.4|205586.4|205728.4|205578.4|205736.6|205586.6|205726.1|205576.1|17
1633552490000|2021-10-06 20:34:50|205728.6|205578.6|205734.3|205584.3|205744.6|205594.6|205727.1|205577.1|24
1633552500000|2021-10-06 20:35:00|205736.4|205586.4|205717.8|205567.8|205736.4|205586.4|205712.3|205562.3|34
1633552510000|2021-10-06 20:35:10|205717.5|205567.5|205718.6|205568.6|205719.9|205569.9|205714.2|205564.2|26
1633552520000|2021-10-06 20:35:20|205719.3|205569.3|205717.5|205567.5|205719.3|205569.3|205716.7|205566.7|16
1633552530000|2021-10-06 20:35:30|205713|205563|205714|205564|205719.8|205569.8|205713|205563|14
1633552540000|2021-10-06 20:35:40|205715.1|205565.1|205717.7|205567.7|205718.6|205568.6|205711.7|205561.7|23
1633552550000|2021-10-06 20:35:50|205717.8|205567.8|205716.4|205566.4|205718.1|205568.1|205715.3|205565.3|17
1633552560000|2021-10-06 20:36:00|205717.8|205567.8|205715.8|205565.8|205718.4|205568.4|205713.6|205563.6|28
1633552570000|2021-10-06 20:36:10|205718.4|205568.4|205720.8|205570.8|205720.8|205570.8|205718.1|205568.1|16
1633552580000|2021-10-06 20:36:20|205721.6|205571.6|205721.2|205571.2|205722.5|205572.5|205720.2|205570.2|5
1633552590000|2021-10-06 20:36:30|205721|205571|205719.2|205569.2|205721.2|205571.2|205718.6|205568.6|10
1633552600000|2021-10-06 20:36:40|205719.7|205569.7|205720.2|205570.2|205721.1|205571.1|205715.7|205565.7|10
1633552610000|2021-10-06 20:36:50|205720.1|205570.1|205723|205573|205723|205573|205719.1|205569.1|8
1633552620000|2021-10-06 20:37:00|205719.8|205569.8|205721.5|205571.5|205723.6|205573.6|205719|205569|13
1633552630000|2021-10-06 20:37:10|205721|205571|205715.9|205565.9|205724.8|205574.8|205709.9|205559.9|17
1633552640000|2021-10-06 20:37:20|205716.7|205566.7|205713.2|205563.2|205719|205569|205713.2|205563.2|12
1633552650000|2021-10-06 20:37:30|205698.9|205548.9|205699.7|205549.7|205706.3|205556.3|205698.9|205548.9|16
1633552660000|2021-10-06 20:37:40|205701.3|205551.3|205701.4|205551.4|205703.5|205553.5|205698.6|205548.6|9
1633552670000|2021-10-06 20:37:50|205695.1|205545.1|205698.4|205548.4|205699.1|205549.1|205695.1|205545.1|13
1633552680000|2021-10-06 20:38:00|205697.1|205547.1|205701.6|205551.6|205702.4|205552.4|205697.1|205547.1|11
1633552690000|2021-10-06 20:38:10|205694|205544|205699.8|205549.8|205699.8|205549.8|205694|205544|10
1633552700000|2021-10-06 20:38:20|205698.4|205548.4|205699.9|205549.9|205700.6|205550.6|205695.7|205545.7|7
1633552710000|2021-10-06 20:38:30|205701.9|205551.9|205700.9|205550.9|205701.9|205551.9|205698.1|205548.1|11
1633552720000|2021-10-06 20:38:40|205695.7|205545.7|205699|205549|205699|205549|205693.7|205543.7|9
1633552730000|2021-10-06 20:38:50|205699.2|205549.2|205700.9|205550.9|205702.5|205552.5|205698.8|205548.8|8
1633552740000|2021-10-06 20:39:00|205701.2|205551.2|205701.1|205551.1|205702.9|205552.9|205700.4|205550.4|7
1633552750000|2021-10-06 20:39:10|205701.4|205551.4|205698|205548|205701.4|205551.4|205696.1|205546.1|6
1633552760000|2021-10-06 20:39:20|205697.6|205547.6|205696.2|205546.2|205700.4|205550.4|205696.2|205546.2|6
1633552770000|2021-10-06 20:39:30|205694.8|205544.8|205699|205549|205699|205549|205694.8|205544.8|8
1633552780000|2021-10-06 20:39:40|205693.7|205543.7|205698.5|205548.5|205699.9|205549.9|205693.6|205543.6|7
1633552790000|2021-10-06 20:39:50|205698|205548|205699.8|205549.8|205699.8|205549.8|205693.7|205543.7|7
1633552800000|2021-10-06 20:40:00|205699.4|205549.4|205697.6|205547.6|205699.4|205549.4|205693.4|205543.4|11
1633552810000|2021-10-06 20:40:10|205699|205549|205696.3|205546.3|205701.3|205551.3|205696.3|205546.3|13
1633552820000|2021-10-06 20:40:20|205690.2|205540.2|205692.9|205542.9|205692.9|205542.9|205690.2|205540.2|3
1633552830000|2021-10-06 20:40:30|205693|205543|205693.6|205543.6|205699.4|205549.4|205692.8|205542.8|7
1633552840000|2021-10-06 20:40:40|205693.8|205543.8|205697|205547|205698.6|205548.6|205693.2|205543.2|13
1633552850000|2021-10-06 20:40:50|205690.8|205540.8|205698|205548|205698|205548|205690.8|205540.8|5
1633552860000|2021-10-06 20:41:00|205694.9|205544.9|205695.4|205545.4|205695.5|205545.5|205693|205543|6
1633552870000|2021-10-06 20:41:10|205695|205545|205698.5|205548.5|205701.3|205551.3|205695|205545|5
1633552880000|2021-10-06 20:41:20|205693.7|205543.7|205696.3|205546.3|205696.3|205546.3|205693.7|205543.7|4
1633552890000|2021-10-06 20:41:30|205696.5|205546.5|205697.7|205547.7|205699|205549|205695.9|205545.9|10
1633552900000|2021-10-06 20:41:40|205692.6|205542.6|205697.3|205547.3|205698.3|205548.3|205692.6|205542.6|6
1633552910000|2021-10-06 20:41:50|205700.9|205550.9|205699|205549|205700.9|205550.9|205697.8|205547.8|7
1633552920000|2021-10-06 20:42:00|205699.4|205549.4|205699.8|205549.8|205703.1|205553.1|205699.4|205549.4|4
1633552930000|2021-10-06 20:42:10|205700.7|205550.7|205696.8|205546.8|205700.7|205550.7|205690.9|205540.9|10
1633552940000|2021-10-06 20:42:20|205694.9|205544.9|205699.9|205549.9|205699.9|205549.9|205694.9|205544.9|8
1633552950000|2021-10-06 20:42:30|205699.3|205549.3|205701.9|205551.9|205701.9|205551.9|205695.7|205545.7|12
1633552960000|2021-10-06 20:42:40|205702.2|205552.2|205704.6|205554.6|205704.6|205554.6|205701|205551|8
1633552970000|2021-10-06 20:42:50|205699|205549|205687.3|205537.3|205701.4|205551.4|205687.3|205537.3|13
1633552980000|2021-10-06 20:43:00|205692|205542|205686.6|205536.6|205693|205543|205686.6|205536.6|22
1633552990000|2021-10-06 20:43:10|205687.7|205537.7|205688.3|205538.3|205688.6|205538.6|205685.7|205535.7|19
1633553000000|2021-10-06 20:43:20|205688|205538|205700|205550|205708.3|205558.3|205686.5|205536.5|20
1633553010000|2021-10-06 20:43:30|205699.2|205549.2|205704.8|205554.8|205706|205556|205699.2|205549.2|14
1633553020000|2021-10-06 20:43:40|205703.2|205553.2|205704|205554|205704.9|205554.9|205701.4|205551.4|13
1633553030000|2021-10-06 20:43:50|205703.2|205553.2|205704.1|205554.1|205706.7|205556.7|205702.5|205552.5|15
1633553040000|2021-10-06 20:44:00|205708.2|205558.2|205700.7|205550.7|205713.1|205563.1|205696|205546|26
1633553050000|2021-10-06 20:44:10|205702.7|205552.7|205704.7|205554.7|205706.7|205556.7|205700|205550|28
1633553060000|2021-10-06 20:44:20|205705|205555|205703.3|205553.3|205707.2|205557.2|205702.4|205552.4|24
1633553070000|2021-10-06 20:44:30|205703.8|205553.8|205703.7|205553.7|205704.2|205554.2|205702.2|205552.2|16
1633553080000|2021-10-06 20:44:40|205704.3|205554.3|205708.2|205558.2|205709.6|205559.6|205704.3|205554.3|15
1633553090000|2021-10-06 20:44:50|205707.3|205557.3|205706.5|205556.5|205709.4|205559.4|205706|205556|26
1633553100000|2021-10-06 20:45:00|205708|205558|205710.6|205560.6|205710.6|205560.6|205704.7|205554.7|28
1633553110000|2021-10-06 20:45:10|205710.5|205560.5|205705.9|205555.9|205710.5|205560.5|205704.9|205554.9|20
1633553120000|2021-10-06 20:45:20|205710|205560|205707.8|205557.8|205710|205560|205705.4|205555.4|18
1633553130000|2021-10-06 20:45:30|205707.7|205557.7|205704.7|205554.7|205707.9|205557.9|205703.4|205553.4|14
1633553140000|2021-10-06 20:45:40|205707.7|205557.7|205707.4|205557.4|205709.2|205559.2|205704.5|205554.5|15
1633553150000|2021-10-06 20:45:50|205707.2|205557.2|205705.9|205555.9|205707.4|205557.4|205702.7|205552.7|6
1633553160000|2021-10-06 20:46:00|205705.6|205555.6|205696.3|205546.3|205705.6|205555.6|205695|205545|21
1633553170000|2021-10-06 20:46:10|205696.4|205546.4|205698.1|205548.1|205698.1|205548.1|205696.4|205546.4|11
1633553180000|2021-10-06 20:46:20|205697.6|205547.6|205694.6|205544.6|205697.6|205547.6|205694.6|205544.6|11
1633553190000|2021-10-06 20:46:30|205694.9|205544.9|205701.5|205551.5|205702.9|205552.9|205694.9|205544.9|17
1633553200000|2021-10-06 20:46:40|205701|205551|205682.8|205532.8|205703.6|205553.6|205682.5|205532.5|19
1633553210000|2021-10-06 20:46:50|205682.4|205532.4|205686.3|205536.3|205691.7|205541.7|205682.4|205532.4|19
1633553220000|2021-10-06 20:47:00|205686.5|205536.5|205686.1|205536.1|205688.7|205538.7|205684.9|205534.9|15
1633553230000|2021-10-06 20:47:10|205687|205537|205689.3|205539.3|205690.3|205540.3|205686.6|205536.6|11
1633553240000|2021-10-06 20:47:20|205689.1|205539.1|205688.4|205538.4|205689.1|205539.1|205686.8|205536.8|14
1633553250000|2021-10-06 20:47:30|205688.3|205538.3|205686.6|205536.6|205689.4|205539.4|205685.7|205535.7|16
1633553260000|2021-10-06 20:47:40|205686.5|205536.5|205688.3|205538.3|205693.3|205543.3|205685.4|205535.4|19
1633553270000|2021-10-06 20:47:50|205690.1|205540.1|205688|205538|205690.2|205540.2|205688|205538|11
1633553280000|2021-10-06 20:48:00|205684.4|205534.4|205683|205533|205689.9|205539.9|205678|205528|12
1633553290000|2021-10-06 20:48:10|205684.2|205534.2|205690.6|205540.6|205690.6|205540.6|205682.4|205532.4|15
1633553300000|2021-10-06 20:48:20|205690.5|205540.5|205690.2|205540.2|205691.4|205541.4|205689.6|205539.6|12
1633553310000|2021-10-06 20:48:30|205689.8|205539.8|205690.3|205540.3|205691.2|205541.2|205689.8|205539.8|6
1633553320000|2021-10-06 20:48:40|205690.2|205540.2|205685.8|205535.8|205692.9|205542.9|205682.4|205532.4|10
1633553330000|2021-10-06 20:48:50|205687.3|205537.3|205684.6|205534.6|205687.4|205537.4|205680.9|205530.9|9
1633553340000|2021-10-06 20:49:00|205686.7|205536.7|205676.6|205526.6|205686.8|205536.8|205651.7|205501.7|29
1633553350000|2021-10-06 20:49:10|205677.3|205527.3|205681.2|205531.2|205684.2|205534.2|205648.5|205498.5|28
1633553360000|2021-10-06 20:49:20|205683.2|205533.2|205684|205534|205690.8|205540.8|205677.5|205527.5|22
1633553370000|2021-10-06 20:49:30|205680.3|205530.3|205678.1|205528.1|205682.2|205532.2|205672.1|205522.1|16
1633553380000|2021-10-06 20:49:40|205681.1|205531.1|205667.3|205517.3|205682|205532|205653.7|205503.7|25
1633553390000|2021-10-06 20:49:50|205667.5|205517.5|205668.8|205518.8|205670.3|205520.3|205665.5|205515.5|21
1633553400000|2021-10-06 20:50:00|205668.6|205518.6|205667.9|205517.9|205677.1|205527.1|205654.9|205504.9|25
1633553410000|2021-10-06 20:50:10|205668.2|205518.2|205682.9|205532.9|205689.3|205539.3|205667.5|205517.5|21
1633553420000|2021-10-06 20:50:20|205684.3|205534.3|205683.9|205533.9|205685.9|205535.9|205682.5|205532.5|21
1633553430000|2021-10-06 20:50:30|205684.2|205534.2|205680.9|205530.9|205685.3|205535.3|205680.7|205530.7|15
1633553440000|2021-10-06 20:50:40|205681.1|205531.1|205680.6|205530.6|205683.9|205533.9|205679.6|205529.6|18
1633553450000|2021-10-06 20:50:50|205681.1|205531.1|205685.4|205535.4|205687.2|205537.2|205680.6|205530.6|15
1633553460000|2021-10-06 20:51:00|205682.8|205532.8|205686.8|205536.8|205688.8|205538.8|205682.8|205532.8|19
1633553470000|2021-10-06 20:51:10|205687.8|205537.8|205689.3|205539.3|205689.3|205539.3|205684.5|205534.5|7
1633553480000|2021-10-06 20:51:20|205689.1|205539.1|205686.1|205536.1|205691.6|205541.6|205685.7|205535.7|16
1633553490000|2021-10-06 20:51:30|205688.9|205538.9|205638.3|205488.3|205691.7|205541.7|205636.3|205486.3|30
1633553500000|2021-10-06 20:51:40|205639|205489|205633.6|205483.6|205639.1|205489.1|205626.7|205476.7|33
1633553510000|2021-10-06 20:51:50|205633.1|205483.1|205630.2|205480.2|205635.4|205485.4|205629.1|205479.1|17
1633553520000|2021-10-06 20:52:00|205630.3|205480.3|205654.8|205504.8|205657.2|205507.2|205628.8|205478.8|19
1633553530000|2021-10-06 20:52:10|205649.8|205499.8|205635.8|205485.8|205654.7|205504.7|205634.8|205484.8|30
1633553540000|2021-10-06 20:52:20|205634.7|205484.7|205638.8|205488.8|205641.4|205491.4|205634.7|205484.7|8
1633553550000|2021-10-06 20:52:30|205640.4|205490.4|205635.8|205485.8|205646.5|205496.5|205633.1|205483.1|12
1633553560000|2021-10-06 20:52:40|205634.8|205484.8|205639.4|205489.4|205639.4|205489.4|205634.8|205484.8|6
1633553570000|2021-10-06 20:52:50|205635.9|205485.9|205635.8|205485.8|205637.1|205487.1|205635.8|205485.8|7
1633553580000|2021-10-06 20:53:00|205636.5|205486.5|205638|205488|205640.8|205490.8|205636.3|205486.3|8
1633553590000|2021-10-06 20:53:10|205639.2|205489.2|205615|205465|205656.7|205506.7|205612.9|205462.9|26
1633553600000|2021-10-06 20:53:20|205615.6|205465.6|205615.8|205465.8|205622.8|205472.8|205611.8|205461.8|16
1633553610000|2021-10-06 20:53:30|205615.3|205465.3|205616.2|205466.2|205618.4|205468.4|205615.3|205465.3|12
1633553620000|2021-10-06 20:53:40|205609.3|205459.3|205607.2|205457.2|205616.8|205466.8|205599.2|205449.2|22
1633553630000|2021-10-06 20:53:50|205607.7|205457.7|205613.3|205463.3|205615.4|205465.4|205605.3|205455.3|14
1633553640000|2021-10-06 20:54:00|205613|205463|205613.7|205463.7|205617.8|205467.8|205609.4|205459.4|12
1633553650000|2021-10-06 20:54:10|205613.2|205463.2|205609|205459|205615.8|205465.8|205597.9|205447.9|19
1633553660000|2021-10-06 20:54:20|205608.8|205458.8|205603.8|205453.8|205615.6|205465.6|205603.8|205453.8|26
1633553670000|2021-10-06 20:54:30|205604.1|205454.1|205597|205447|205610.7|205460.7|205596.6|205446.6|21
1633553680000|2021-10-06 20:54:40|205592.9|205442.9|205591.9|205441.9|205597.9|205447.9|205591.9|205441.9|22
1633553690000|2021-10-06 20:54:50|205591.8|205441.8|205582.7|205432.7|205593.2|205443.2|205582.7|205432.7|22
1633553700000|2021-10-06 20:55:00|205581.5|205431.5|205587|205437|205597.1|205447.1|205581.5|205431.5|19
1633553710000|2021-10-06 20:55:10|205586.9|205436.9|205585.6|205435.6|205591.5|205441.5|205584.4|205434.4|13
1633553720000|2021-10-06 20:55:20|205586.5|205436.5|205618|205468|205623|205473|205586.5|205436.5|16
1633553730000|2021-10-06 20:55:30|205617.2|205467.2|205616.1|205466.1|205618.1|205468.1|205613.7|205463.7|17
1633553740000|2021-10-06 20:55:40|205616.5|205466.5|205619.3|205469.3|205621.8|205471.8|205614.5|205464.5|14
1633553750000|2021-10-06 20:55:50|205617.9|205467.9|205584.3|205434.3|205623.5|205473.5|205584.3|205434.3|21
1633553760000|2021-10-06 20:56:00|205589.5|205439.5|205590.5|205440.5|205593.8|205443.8|205589.5|205439.5|9
1633553770000|2021-10-06 20:56:10|205592.2|205442.2|205590.5|205440.5|205593.3|205443.3|205582.2|205432.2|10
1633553780000|2021-10-06 20:56:20|205593.7|205443.7|205581.4|205431.4|205600.2|205450.2|205580.1|205430.1|26
1633553790000|2021-10-06 20:56:30|205582.2|205432.2|205583.7|205433.7|205585.2|205435.2|205580.8|205430.8|14
1633553800000|2021-10-06 20:56:40|205584.1|205434.1|205584.1|205434.1|205587.3|205437.3|205583.5|205433.5|16
1633553810000|2021-10-06 20:56:50|205583.4|205433.4|205625.3|205475.3|205625.3|205475.3|205579.7|205429.7|22
1633553820000|2021-10-06 20:57:00|205627.4|205477.4|205618.6|205468.6|205627.4|205477.4|205612.4|205462.4|23
1633553830000|2021-10-06 20:57:10|205619.4|205469.4|205617.3|205467.3|205620|205470|205611.9|205461.9|18
1633553840000|2021-10-06 20:57:20|205621.8|205471.8|205620.6|205470.6|205627.9|205477.9|205612.9|205462.9|15
1633553850000|2021-10-06 20:57:30|205619.2|205469.2|205635.3|205485.3|205636.9|205486.9|205617.6|205467.6|10
1633553860000|2021-10-06 20:57:40|205630.1|205480.1|205618.4|205468.4|205631.1|205481.1|205604|205454|10
1633553870000|2021-10-06 20:57:50|205619.2|205469.2|205619.3|205469.3|205623.3|205473.3|205616.5|205466.5|8
1633553880000|2021-10-06 20:58:00|205630.7|205480.7|205603.4|205453.4|205631.6|205481.6|205601.9|205451.9|13
1633553890000|2021-10-06 20:58:10|205601.9|205451.9|205622.4|205472.4|205624|205474|205601.9|205451.9|13
1633553900000|2021-10-06 20:58:20|205613.8|205463.8|205603.6|205453.6|205614.7|205464.7|205600.1|205450.1|16
1633553910000|2021-10-06 20:58:30|205602.6|205452.6|205604.3|205454.3|205607.9|205457.9|205588.3|205438.3|22
1633553920000|2021-10-06 20:58:40|205609.5|205459.5|205613.7|205463.7|205614.8|205464.8|205605.1|205455.1|14
1633553930000|2021-10-06 20:58:50|205611.6|205461.6|205599.7|205449.7|205611.7|205461.7|205593.7|205443.7|10
1633553940000|2021-10-06 20:59:00|205603.9|205453.9|205620.3|205470.3|205620.4|205470.4|205603.9|205453.9|12
1633553950000|2021-10-06 20:59:10|205611|205461|205605.3|205455.3|205611.6|205461.6|205595.7|205445.7|9
1633553960000|2021-10-06 20:59:20|205606|205456|205618.1|205468.1|205618.1|205468.1|205599.4|205449.4|12
1633553970000|2021-10-06 20:59:30|205608.5|205458.5|205609.2|205459.2|205612.9|205462.9|205608.5|205458.5|7
1633553980000|2021-10-06 20:59:40|205609.4|205459.4|205607.2|205457.2|205609.4|205459.4|205607.2|205457.2|3
1633553990000|2021-10-06 20:59:50|205608.5|205458.5|205623.1|205473.1|205625.8|205475.8|205607.2|205457.2|21
1633554000000|2021-10-06 21:00:00|205612.4|205462.4|205612.3|205462.3|205613.6|205463.6|205612.3|205462.3|3
1633554010000|2021-10-06 21:00:10|205615.5|205465.5|205598.2|205448.2|205615.5|205465.5|205598.2|205448.2|8
1633554030000|2021-10-06 21:00:30|205605.5|205455.5|205600.1|205450.1|205605.5|205455.5|205600.1|205450.1|3
1633554040000|2021-10-06 21:00:40|205599.4|205449.4|205598.1|205448.1|205599.4|205449.4|205598.1|205448.1|2
1633554050000|2021-10-06 21:00:50|205602.6|205452.6|205600.3|205450.3|205602.6|205452.6|205600.3|205450.3|2
1633554060000|2021-10-06 21:01:00|205600.4|205450.4|205597.8|205447.8|205600.5|205450.5|205597.8|205447.8|3
1633554070000|2021-10-06 21:01:10|205601.3|205451.3|205603.7|205453.7|205603.7|205453.7|205601.3|205451.3|3
1633554090000|2021-10-06 21:01:30|205603.8|205453.8|205603.8|205453.8|205603.8|205453.8|205603.8|205453.8|1
1633554100000|2021-10-06 21:01:40|205644.8|205494.8|205650.2|205500.2|205650.6|205500.6|205644.8|205494.8|4
1633554110000|2021-10-06 21:01:50|205650.5|205500.5|205674|205524|205674|205524|205650.5|205500.5|2
1633554120000|2021-10-06 21:02:00|205676.5|205526.5|205652.7|205502.7|205676.5|205526.5|205652.3|205502.3|5
1633554130000|2021-10-06 21:02:10|205652.3|205502.3|205652.2|205502.2|205652.3|205502.3|205652.2|205502.2|2
1633554140000|2021-10-06 21:02:20|205652.1|205502.1|205652.2|205502.2|205652.2|205502.2|205652.1|205502.1|2
1633554150000|2021-10-06 21:02:30|205654.9|205504.9|205667.7|205517.7|205667.7|205517.7|205654.8|205504.8|3
1633554160000|2021-10-06 21:02:40|205668.6|205518.6|205664.9|205514.9|205668.6|205518.6|205664.9|205514.9|3
1633554190000|2021-10-06 21:03:10|205669.7|205519.7|205669.7|205519.7|205669.7|205519.7|205669.7|205519.7|1
1633554200000|2021-10-06 21:03:20|205669.9|205519.9|205673.4|205523.4|205673.4|205523.4|205669.9|205519.9|3
1633554210000|2021-10-06 21:03:30|205674.4|205524.4|205674.7|205524.7|205674.7|205524.7|205674.4|205524.4|2
1633554220000|2021-10-06 21:03:40|205685.4|205535.4|205685.4|205535.4|205685.4|205535.4|205685.4|205535.4|1
1633554230000|2021-10-06 21:03:50|205671.5|205521.5|205671.3|205521.3|205671.5|205521.5|205671.2|205521.2|3
1633554240000|2021-10-06 21:04:00|205671.2|205521.2|205859.3|205562.3|205860.7|205563.7|205661.7|205511.7|12
1633554250000|2021-10-06 21:04:10|205852.2|205555.2|205852|205555|205852.2|205555.2|205852|205555|3
1633554260000|2021-10-06 21:04:20|205859.8|205562.8|205861.1|205564.1|205861.1|205564.1|205859.4|205562.4|5
1633554270000|2021-10-06 21:04:30|205864.4|205567.4|205866.9|205569.9|205867|205570|205864.4|205567.4|3
1633554280000|2021-10-06 21:04:40|205867|205570|205876.8|205579.8|205876.8|205579.8|205859.4|205562.4|6
1633554290000|2021-10-06 21:04:50|205866.6|205569.6|205851.9|205554.9|205873.6|205576.6|205851.9|205554.9|5
1633554300000|2021-10-06 21:05:00|205841|205544|205870|205573|205886.2|205630.4|205769.8|205509.9|16
1633554310000|2021-10-06 21:05:10|205843.4|205562.1|205717.5|205567.5|205843.4|205571.1|205717.5|205462.9|21
1633554320000|2021-10-06 21:05:20|205758.7|205496.2|205652.5|205502.5|205808.9|205562.5|205652.5|205461.2|18
1633554330000|2021-10-06 21:05:30|205648.3|205498.3|205644.8|205494.8|205723.5|205532|205630.3|205375.5|19
1633554340000|2021-10-06 21:05:40|205628.9|205478.9|205652.9|205355.9|205782.8|205498|205625.8|205349.3|15
1633554350000|2021-10-06 21:05:50|205609.8|205312.8|205610.6|205327.2|205637.7|205437.6|205541.1|205312.8|23
1633554360000|2021-10-06 21:06:00|205610.4|205418.1|205593.2|205305.3|205622.5|205418.1|205560.9|205300.5|19
1633554370000|2021-10-06 21:06:10|205593|205313.2|205750|205453|205857.5|205560.5|205551.4|205310|25
1633554380000|2021-10-06 21:06:20|205758.9|205461.9|205761.6|205464.6|205791.8|205494.8|205716.2|205419.2|19
1633554390000|2021-10-06 21:06:30|205755.4|205458.4|205761|205464|205763.4|205466.4|205706.6|205409.6|13
1633554400000|2021-10-06 21:06:40|205760.7|205463.7|205713.4|205416.4|205760.7|205463.7|205713.4|205416.4|10
1633554410000|2021-10-06 21:06:50|205712.8|205415.8|205798.3|205501.3|205821.4|205524.4|205711.7|205414.7|9
1633554420000|2021-10-06 21:07:00|205792.6|205495.6|205793.8|205496.8|205847.5|205550.5|205496.5|205199.5|11
1633554430000|2021-10-06 21:07:10|205793.2|205496.2|205818|205521|205828.3|205531.3|205704|205407|11
1633554440000|2021-10-06 21:07:20|205810.6|205513.6|205780.8|205483.8|205810.6|205513.6|205770.3|205473.3|10
1633554450000|2021-10-06 21:07:30|205776.5|205479.5|205759.9|205462.9|205776.5|205479.5|205759.9|205462.9|4
1633554460000|2021-10-06 21:07:40|205766.4|205469.4|205779.4|205482.4|205828.1|205531.1|205766.4|205469.4|12
1633554470000|2021-10-06 21:07:50|205751.7|205454.7|205789.2|205492.2|205805.8|205508.8|205751.7|205454.7|5
1633554480000|2021-10-06 21:08:00|205760.9|205463.9|205784.2|205487.2|205788.4|205491.4|205758.6|205461.6|7
1633554490000|2021-10-06 21:08:10|205738.2|205441.2|205788.2|205491.2|205788.2|205491.2|205738.2|205441.2|2
1633554500000|2021-10-06 21:08:20|205753.5|205456.5|205795.9|205498.9|205796.8|205499.8|205747.5|205450.5|6
1633554510000|2021-10-06 21:08:30|205798.2|205501.2|205830.9|205533.9|205830.9|205533.9|205798.2|205501.2|8
1633554520000|2021-10-06 21:08:40|205840.5|205543.5|205828.5|205531.5|205840.5|205543.5|205820.1|205523.1|6
1633554530000|2021-10-06 21:08:50|205772.3|205475.3|205761.5|205464.5|205772.3|205475.3|205741.9|205444.9|7
1633554540000|2021-10-06 21:09:00|205768.2|205471.2|205814.1|205517.1|205814.1|205517.1|205758.5|205461.5|6
1633554550000|2021-10-06 21:09:10|205768.8|205471.8|205795.2|205498.2|205795.2|205498.2|205768.8|205471.8|4
1633554560000|2021-10-06 21:09:20|205778.2|205481.2|205800.1|205503.1|205868.5|205571.5|205778.2|205481.2|8
1633554570000|2021-10-06 21:09:30|205824.1|205527.1|205842.1|205545.1|205846.3|205549.3|205810.3|205513.3|12
1633554580000|2021-10-06 21:09:40|205836.7|205539.7|205832.4|205535.4|205848.6|205551.6|205820.8|205523.8|12
1633554590000|2021-10-06 21:09:50|205833.8|205536.8|205811.5|205514.5|205841.5|205544.5|205803.6|205506.6|14
1633554600000|2021-10-06 21:10:00|205806|205509|205826.1|205529.1|205840.5|205543.5|205806|205509|13
1633554610000|2021-10-06 21:10:10|205819.6|205522.6|205815.7|205518.7|205840.2|205543.2|205788.7|205491.7|12
1633554620000|2021-10-06 21:10:20|205810.8|205513.8|205860.5|205563.5|205862.6|205565.6|205810.8|205513.8|10
1633554630000|2021-10-06 21:10:30|205862.2|205565.2|205821.3|205524.3|205862.2|205565.2|205788.9|205491.9|12
1633554640000|2021-10-06 21:10:40|205824|205527|205823.4|205526.4|205832|205535|205809.5|205512.5|8
1633554650000|2021-10-06 21:10:50|205815.4|205518.4|205810.7|205513.7|205821.6|205524.6|205783.9|205486.9|7
1633554660000|2021-10-06 21:11:00|205817.2|205520.2|205820.4|205523.4|205831.9|205534.9|205817.2|205520.2|4
1633554670000|2021-10-06 21:11:10|205809.2|205512.2|205840.4|205543.4|205840.6|205543.6|205781.3|205484.3|6
1633554680000|2021-10-06 21:11:20|205839.4|205542.4|205850.9|205553.9|205851|205554|205839.4|205542.4|7
1633554690000|2021-10-06 21:11:30|205849.1|205552.1|205837|205540|205850.9|205553.9|205837|205540|6
1633554700000|2021-10-06 21:11:40|205845.3|205548.3|205794|205497|205845.3|205548.3|205777.5|205480.5|7
1633554710000|2021-10-06 21:11:50|205829.1|205532.1|205808.8|205511.8|205833.8|205536.8|205808.8|205511.8|4
1633554720000|2021-10-06 21:12:00|205815.1|205518.1|205815.1|205518.1|205815.1|205518.1|205815.1|205518.1|1
1633554730000|2021-10-06 21:12:10|205850.6|205553.6|205788.9|205491.9|205850.6|205553.6|205769.8|205472.8|5
1633554740000|2021-10-06 21:12:20|205804.2|205507.2|205756.7|205459.7|205851.6|205554.6|205756.7|205459.7|4
1633554750000|2021-10-06 21:12:30|205762.9|205465.9|205793.9|205496.9|205793.9|205496.9|205762.9|205465.9|2
1633554760000|2021-10-06 21:12:40|205773.9|205476.9|205736.9|205439.9|205793.9|205496.9|205731.4|205434.4|6
1633554770000|2021-10-06 21:12:50|205766.4|205469.4|205782.3|205485.3|205782.3|205485.3|205766.4|205469.4|2
1633554780000|2021-10-06 21:13:00|205793.9|205496.9|205762.9|205465.9|205793.9|205496.9|205762.9|205465.9|2
1633554790000|2021-10-06 21:13:10|205784.6|205487.6|205849.8|205552.8|205859.1|205562.1|205784.6|205487.6|4
1633554800000|2021-10-06 21:13:20|205854.5|205557.5|205771.4|205474.4|205857.3|205560.3|205771.4|205474.4|5
1633554810000|2021-10-06 21:13:30|205785.8|205488.8|205815.2|205518.2|205821.9|205524.9|205785.8|205488.8|4
1633554820000|2021-10-06 21:13:40|205847.4|205550.4|205851.6|205554.6|205859.1|205562.1|205847.4|205550.4|3
1633554830000|2021-10-06 21:13:50|205852.4|205555.4|205756.7|205459.7|205857.3|205560.3|205756.7|205459.7|5
1633554840000|2021-10-06 21:14:00|205785.8|205488.8|205851.6|205554.6|205857.9|205560.9|205762.9|205465.9|5
1633554850000|2021-10-06 21:14:10|205854.4|205557.4|205753.2|205456.2|205854.4|205557.4|205753.2|205456.2|4
1633554860000|2021-10-06 21:14:20|205773.9|205476.9|205821.9|205524.9|205821.9|205524.9|205773.9|205476.9|3
1633554870000|2021-10-06 21:14:30|205811.1|205514.1|205851.6|205554.6|205859.2|205562.2|205811.1|205514.1|3
1633554880000|2021-10-06 21:14:40|205847.4|205550.4|205749.3|205452.3|205849.7|205552.7|205749.3|205452.3|5
1633554890000|2021-10-06 21:14:50|205775.2|205478.2|205815.2|205518.2|205817.6|205520.6|205775.2|205478.2|3
1633554900000|2021-10-06 21:15:00|205860.7|205563.7|205789.3|205492.3|205862.7|205565.7|205789.3|205492.3|7
1633554910000|2021-10-06 21:15:10|205774.7|205477.7|205800.7|205503.7|205800.7|205503.7|205774.7|205477.7|3
1633554920000|2021-10-06 21:15:20|205807.3|205510.3|205807.3|205510.3|205807.3|205510.3|205807.3|205510.3|1
1633554930000|2021-10-06 21:15:30|205795.1|205498.1|205847.4|205550.4|205868.5|205571.5|205764.8|205467.8|4
1633554940000|2021-10-06 21:15:40|205857.3|205560.3|205854.5|205557.5|205857.3|205560.3|205854.5|205557.5|2
1633554950000|2021-10-06 21:15:50|205847.4|205550.4|205857.9|205560.9|205861.3|205564.3|205847.4|205550.4|4
1633554960000|2021-10-06 21:16:00|205856.4|205559.4|205808.5|205511.5|205856.4|205559.4|205743.2|205446.2|7
1633554970000|2021-10-06 21:16:10|205813.5|205516.5|205811.1|205514.1|205815.5|205518.5|205796.6|205499.6|6
1633554980000|2021-10-06 21:16:20|205788.9|205491.9|205801.7|205504.7|205801.7|205504.7|205788.9|205491.9|3
1633554990000|2021-10-06 21:16:30|205807.5|205510.5|205784.7|205487.7|205807.5|205510.5|205771.5|205474.5|3
1633555000000|2021-10-06 21:16:40|205782.9|205485.9|205833.3|205536.3|205833.3|205536.3|205770.9|205473.9|6
1633555010000|2021-10-06 21:16:50|205838.3|205541.3|205800.6|205503.6|205838.3|205541.3|205782.9|205485.9|5
1633555020000|2021-10-06 21:17:00|205817.3|205520.3|205828.1|205531.1|205831.6|205534.6|205817.3|205520.3|3
1633555030000|2021-10-06 21:17:10|205824.7|205527.7|205794.2|205497.2|205824.7|205527.7|205791.2|205494.2|5
1633555040000|2021-10-06 21:17:20|205815.1|205518.1|205781.3|205484.3|205815.1|205518.1|205770.7|205473.7|4
1633555050000|2021-10-06 21:17:30|205793.2|205496.2|205807.8|205510.8|205817.9|205520.9|205793.2|205496.2|4
1633555060000|2021-10-06 21:17:40|205806.3|205509.3|205805.9|205508.9|205814.5|205517.5|205771.5|205474.5|5
1633555070000|2021-10-06 21:17:50|205813.8|205516.8|205844.1|205547.1|205860.3|205563.3|205813.8|205516.8|6
1633555080000|2021-10-06 21:18:00|205838|205541|205796.3|205499.3|205838|205541|205771.5|205474.5|4
1633555090000|2021-10-06 21:18:10|205806.2|205509.2|205838|205541|205838|205541|205801.1|205504.1|3
1633555100000|2021-10-06 21:18:20|205827.9|205530.9|205852.3|205555.3|205852.3|205555.3|205827.9|205530.9|2
1633555110000|2021-10-06 21:18:30|205844.1|205547.1|205838|205541|205848.2|205551.2|205752.3|205455.3|5
1633555120000|2021-10-06 21:18:40|205857.2|205560.2|205853.2|205556.2|205857.2|205560.2|205844|205547|4
1633555130000|2021-10-06 21:18:50|205844|205547|205703.3|205406.3|205844|205547|205703.3|205406.3|20
1633555140000|2021-10-06 21:19:00|205698|205401|205693.4|205396.4|205725.9|205428.9|205693.4|205396.4|27
1633555150000|2021-10-06 21:19:10|205693.6|205396.6|205702.1|205405.1|205708.7|205411.7|205693.6|205396.6|24
1633555160000|2021-10-06 21:19:20|205702.6|205405.6|205692.4|205395.4|205714.2|205417.2|205692.4|205395.4|21
1633555170000|2021-10-06 21:19:30|205705.5|205408.5|205707.6|205410.6|205722.9|205425.9|205698.9|205401.9|22
1633555180000|2021-10-06 21:19:40|205716.4|205419.4|205720.5|205423.5|205720.5|205423.5|205701.7|205404.7|21
1633555190000|2021-10-06 21:19:50|205730|205433|205718.2|205421.2|205730.3|205433.3|205712.6|205415.6|20
1633555200000|2021-10-06 21:20:00|205717.9|205420.9|205724.2|205427.2|205726.4|205429.4|205705|205408|16
1633555210000|2021-10-06 21:20:10|205720.2|205423.2|205722.4|205425.4|205722.4|205425.4|205707.1|205410.1|15
1633555220000|2021-10-06 21:20:20|205720.6|205423.6|205716.5|205419.5|205720.6|205423.6|205706.3|205409.3|14
1633555230000|2021-10-06 21:20:30|205713.4|205416.4|205733.6|205436.6|205746|205449|205705.9|205408.9|17
1633555240000|2021-10-06 21:20:40|205731.7|205434.7|205720.4|205423.4|205741.1|205444.1|205712.8|205415.8|15
1633555250000|2021-10-06 21:20:50|205708.4|205411.4|205721.1|205424.1|205721.2|205424.2|205708.4|205411.4|17
1633555260000|2021-10-06 21:21:00|205715.7|205418.7|205718.9|205421.9|205730|205433|205714.3|205417.3|12
1633555270000|2021-10-06 21:21:10|205714.6|205417.6|205719.3|205422.3|205729.7|205432.7|205714.6|205417.6|11
1633555280000|2021-10-06 21:21:20|205724.3|205427.3|205723.2|205426.2|205727.2|205430.2|205695.4|205398.4|8
1633555290000|2021-10-06 21:21:30|205729.3|205432.3|205736.4|205439.4|205736.4|205439.4|205725.2|205428.2|6
1633555300000|2021-10-06 21:21:40|205734.5|205437.5|205720.7|205423.7|205734.5|205437.5|205692.6|205395.6|5
1633555310000|2021-10-06 21:21:50|205720.5|205423.5|205716.1|205419.1|205720.5|205423.5|205716.1|205419.1|2
1633555320000|2021-10-06 21:22:00|205711|205414|205718.5|205421.5|205724.3|205427.3|205711|205414|5
1633555330000|2021-10-06 21:22:10|205717.2|205420.2|205714.8|205417.8|205727.9|205430.9|205694.3|205397.3|10
1633555340000|2021-10-06 21:22:20|205708.4|205411.4|205723.2|205426.2|205726.7|205429.7|205708.4|205411.4|9
1633555350000|2021-10-06 21:22:30|205724|205427|205708.7|205411.7|205730.4|205433.4|205706.2|205409.2|6
1633555360000|2021-10-06 21:22:40|205713.7|205416.7|205719.4|205422.4|205719.4|205422.4|205713.7|205416.7|3
1633555370000|2021-10-06 21:22:50|205699.9|205402.9|205686|205389|205699.9|205402.9|205686|205389|5
1633555380000|2021-10-06 21:23:00|205692.3|205395.3|205696.1|205399.1|205696.1|205399.1|205692.3|205395.3|2
1633555390000|2021-10-06 21:23:10|205687.5|205390.5|205678.5|205381.5|205696.3|205399.3|205678.5|205381.5|3
1633555400000|2021-10-06 21:23:20|205687.5|205390.5|205736.2|205439.2|205749.8|205452.8|205687.5|205390.5|7
1633555410000|2021-10-06 21:23:30|205734.1|205437.1|205689.8|205392.8|205740.5|205443.5|205689.8|205392.8|3
1633555420000|2021-10-06 21:23:40|205701.7|205404.7|205707.6|205410.6|205707.6|205410.6|205701.7|205404.7|2
1633555430000|2021-10-06 21:23:50|205687.7|205390.7|205688.7|205391.7|205688.7|205391.7|205687.7|205390.7|2
1633555440000|2021-10-06 21:24:00|205692.5|205395.5|205719.2|205422.2|205719.2|205422.2|205692.5|205395.5|3
1633555450000|2021-10-06 21:24:10|205741.3|205444.3|205728.4|205431.4|205741.3|205444.3|205728.4|205431.4|3
1633555460000|2021-10-06 21:24:20|205685.8|205388.8|205705.3|205408.3|205713.3|205416.3|205685.8|205388.8|5
1633555470000|2021-10-06 21:24:30|205707.6|205410.6|205738.9|205441.9|205738.9|205441.9|205707.6|205410.6|4
1633555480000|2021-10-06 21:24:40|205690.1|205393.1|205732.3|205435.3|205732.3|205435.3|205690.1|205393.1|8
1633555490000|2021-10-06 21:24:50|205727.5|205430.5|205728.3|205431.3|205729|205432|205725.3|205428.3|4
1633555500000|2021-10-06 21:25:00|205735.1|205438.1|205730.8|205433.8|205735.1|205438.1|205730.8|205433.8|2
1633555510000|2021-10-06 21:25:10|205729.5|205432.5|205723.9|205426.9|205737.4|205440.4|205710.3|205413.3|7
1633555520000|2021-10-06 21:25:20|205717.7|205420.7|205718.8|205421.8|205718.8|205421.8|205717.7|205420.7|4
1633555530000|2021-10-06 21:25:30|205728.5|205431.5|205728.5|205431.5|205728.5|205431.5|205728.5|205431.5|1
1633555540000|2021-10-06 21:25:40|205676.4|205379.4|205734|205437|205734|205437|205676.4|205379.4|6
1633555550000|2021-10-06 21:25:50|205731.3|205434.3|205736.9|205439.9|205749.6|205452.6|205731.3|205434.3|6
1633555560000|2021-10-06 21:26:00|205730.3|205433.3|205730.3|205433.3|205730.3|205433.3|205730.3|205433.3|1
1633555570000|2021-10-06 21:26:10|205688.5|205391.5|205705.3|205408.3|205707.9|205410.9|205688.5|205391.5|3
1633555580000|2021-10-06 21:26:20|205707.6|205410.6|205745.8|205448.8|205745.8|205448.8|205707.6|205410.6|2
1633555590000|2021-10-06 21:26:30|205734|205437|205711.2|205414.2|205734|205437|205695|205398|6
1633555600000|2021-10-06 21:26:40|205732.3|205435.3|205732.3|205435.3|205732.3|205435.3|205732.3|205435.3|1
1633555610000|2021-10-06 21:26:50|205735.7|205438.7|205736.9|205439.9|205749.6|205452.6|205735.7|205438.7|5
1633555620000|2021-10-06 21:27:00|205684.7|205387.7|205735.5|205438.5|205747.8|205450.8|205684.7|205387.7|6
1633555630000|2021-10-06 21:27:10|205734.7|205437.7|205739.5|205442.5|205747.1|205450.1|205733.2|205436.2|5
1633555640000|2021-10-06 21:27:20|205744.2|205447.2|205738.3|205441.3|205744.2|205447.2|205738.3|205441.3|4
1633555650000|2021-10-06 21:27:30|205690.8|205393.8|205693.1|205396.1|205699.1|205402.1|205690.8|205393.8|3
1633555660000|2021-10-06 21:27:40|205711.3|205414.3|205711.3|205414.3|205711.3|205414.3|205711.3|205414.3|1
1633555670000|2021-10-06 21:27:50|205746.1|205449.1|205737.4|205440.4|205746.1|205449.1|205737.4|205440.4|2
1633555680000|2021-10-06 21:28:00|205683.7|205386.7|205704.9|205407.9|205707.7|205410.7|205683.7|205386.7|7
1633555690000|2021-10-06 21:28:10|205743.7|205446.7|205733.8|205436.8|205743.7|205446.7|205733.8|205436.8|2
1633555700000|2021-10-06 21:28:20|205691.4|205394.4|205700.4|205403.4|205700.4|205403.4|205691.4|205394.4|3
1633555710000|2021-10-06 21:28:30|205704.6|205407.6|205694.6|205397.6|205704.6|205407.6|205694.6|205397.6|2
1633555720000|2021-10-06 21:28:40|205686.4|205389.4|205694.6|205397.6|205694.6|205397.6|205686.4|205389.4|2
1633555730000|2021-10-06 21:28:50|205713.9|205416.9|205735.2|205438.2|205735.2|205438.2|205681.8|205384.8|5
1633555740000|2021-10-06 21:29:00|205724.5|205427.5|205724.5|205427.5|205724.5|205427.5|205724.5|205427.5|1
1633555750000|2021-10-06 21:29:10|205728.1|205431.1|205724.5|205427.5|205728.1|205431.1|205724.5|205427.5|2
1633555760000|2021-10-06 21:29:20|205681.8|205384.8|205685.1|205388.1|205686.4|205389.4|205681.8|205384.8|3
1633555770000|2021-10-06 21:29:30|205713.9|205416.9|205736.7|205439.7|205744.8|205447.8|205713.9|205416.9|4
1633555780000|2021-10-06 21:29:40|205740.1|205443.1|205732.2|205435.2|205740.1|205443.1|205732.2|205435.2|2
1633555790000|2021-10-06 21:29:50|205682.7|205385.7|205731|205434|205740.3|205443.3|205682.7|205385.7|6
1633555800000|2021-10-06 21:30:00|205744.3|205447.3|205739|205442|205745.2|205448.2|205735.2|205438.2|16
1633555810000|2021-10-06 21:30:10|205745.5|205448.5|205739.8|205442.8|205748.2|205451.2|205722.2|205425.2|14
1633555820000|2021-10-06 21:30:20|205741.4|205444.4|205728|205431|205741.4|205444.4|205715.9|205418.9|13
1633555830000|2021-10-06 21:30:30|205721.5|205424.5|205728.3|205431.3|205728.3|205431.3|205721.5|205424.5|15
1633555840000|2021-10-06 21:30:40|205728.2|205431.2|205747|205450|205747.7|205450.7|205721.7|205424.7|11
1633555850000|2021-10-06 21:30:50|205747.1|205450.1|205728.4|205431.4|205747.1|205450.1|205695.1|205398.1|12
1633555860000|2021-10-06 21:31:00|205722|205425|205734.7|205437.7|205741.4|205444.4|205722|205425|12
1633555870000|2021-10-06 21:31:10|205730.4|205433.4|205731.7|205434.7|205734.7|205437.7|205716.8|205419.8|11
1633555880000|2021-10-06 21:31:20|205728.7|205431.7|205730.5|205433.5|205737.1|205440.1|205723.4|205426.4|9
1633555890000|2021-10-06 21:31:30|205734.8|205437.8|205732.1|205435.1|205748.5|205451.5|205732.1|205435.1|7
1633555900000|2021-10-06 21:31:40|205721.3|205424.3|205711.4|205414.4|205728.7|205431.7|205703.5|205406.5|10
1633555910000|2021-10-06 21:31:50|205716.4|205419.4|205733.9|205436.9|205733.9|205436.9|205716.4|205419.4|8
1633555920000|2021-10-06 21:32:00|205730.1|205433.1|205730|205433|205730.1|205433.1|205722|205425|5
1633555930000|2021-10-06 21:32:10|205708.3|205411.3|205731.2|205434.2|205731.2|205434.2|205708.3|205411.3|7
1633555940000|2021-10-06 21:32:20|205725.8|205428.8|205740.7|205443.7|205744|205447|205725.8|205428.8|7
1633555950000|2021-10-06 21:32:30|205697.5|205400.5|205717.9|205420.9|205728.8|205431.8|205697.5|205400.5|6
1633555960000|2021-10-06 21:32:40|205718.3|205421.3|205737.6|205440.6|205748.1|205451.1|205718.3|205421.3|6
1633555970000|2021-10-06 21:32:50|205737.9|205440.9|205738.1|205441.1|205739.8|205442.8|205737.9|205440.9|4
1633555980000|2021-10-06 21:33:00|205706.6|205409.6|205712.7|205415.7|205725.2|205428.2|205706.6|205409.6|4
1633555990000|2021-10-06 21:33:10|205718.2|205421.2|205740.8|205443.8|205748|205451|205716.1|205419.1|5
1633556000000|2021-10-06 21:33:20|205685.4|205388.4|205696|205399|205705.5|205408.5|205685.4|205388.4|4
1633556010000|2021-10-06 21:33:30|205700.8|205403.8|205732.8|205435.8|205735.3|205438.3|205700.8|205403.8|4
1633556020000|2021-10-06 21:33:40|205693.1|205396.1|205723.8|205426.8|205723.8|205426.8|205693.1|205396.1|5
1633556030000|2021-10-06 21:33:50|205721.2|205424.2|205718.3|205421.3|205721.2|205424.2|205718.3|205421.3|2
1633556040000|2021-10-06 21:34:00|205712.2|205415.2|205745.8|205461|205747.1|205461|205693.6|205396.6|8
1633556050000|2021-10-06 21:34:10|205744.8|205447.8|205741.7|205444.7|205744.8|205447.8|205741.7|205444.7|2
1633556060000|2021-10-06 21:34:20|205743.6|205460.2|205752|205455|205752.9|205460.2|205741.7|205444.7|9
1633556070000|2021-10-06 21:34:30|205701.6|205404.6|205716.5|205419.5|205716.5|205419.5|205701.6|205404.6|4
1633556080000|2021-10-06 21:34:40|205717.3|205420.3|205716.9|205419.9|205717.3|205420.3|205705.3|205408.3|8
1633556090000|2021-10-06 21:34:50|205717|205420|205746.1|205449.1|205747.3|205450.3|205717|205420|6
1633556100000|2021-10-06 21:35:00|205708|205411|205741.9|205444.9|205741.9|205444.9|205703.3|205406.3|8
1633556110000|2021-10-06 21:35:10|205741.6|205444.6|205731.7|205434.7|205741.7|205449.7|205721.7|205424.7|10
1633556120000|2021-10-06 21:35:20|205733.7|205436.7|205743.7|205446.7|205744.2|205447.2|205733.7|205436.7|4
1633556130000|2021-10-06 21:35:30|205741.1|205444.1|205714|205417|205741.1|205444.1|205710.3|205413.3|6
1633556140000|2021-10-06 21:35:40|205725.4|205428.4|205720.5|205423.5|205725.4|205428.4|205720.5|205423.5|4
1633556150000|2021-10-06 21:35:50|205712.2|205415.2|205743.1|205446.1|205743.1|205446.1|205691.5|205394.5|4
1633556160000|2021-10-06 21:36:00|205741.6|205444.6|205740.1|205443.1|205741.6|205444.6|205740.1|205443.1|2
1633556170000|2021-10-06 21:36:10|205665.8|205368.8|205732.4|205435.4|205732.4|205435.4|205665.8|205368.8|4
1633556180000|2021-10-06 21:36:20|205724.1|205427.1|205749.8|205452.8|205756.1|205459.1|205724.1|205427.1|3
1633556190000|2021-10-06 21:36:30|205745.6|205448.6|205748|205451|205753.2|205456.2|205745.6|205448.6|4
1633556200000|2021-10-06 21:36:40|205746.4|205449.4|205716.5|205419.5|205746.4|205449.4|205690|205393|4
1633556210000|2021-10-06 21:36:50|205718.3|205421.3|205744.5|205447.5|205744.5|205447.5|205718.3|205421.3|2
1633556220000|2021-10-06 21:37:00|205738.7|205441.7|205750.3|205453.3|205750.3|205453.3|205738.7|205441.7|2
1633556230000|2021-10-06 21:37:10|205748|205451|205731.7|205434.7|205751.6|205454.6|205686.6|205389.6|6
1633556240000|2021-10-06 21:37:20|205727.3|205430.3|205739.3|205449|205739.3|205449|205719.6|205422.6|5
1633556250000|2021-10-06 21:37:30|205759.8|205462.8|205729.4|205432.4|205762|205465|205714.9|205417.9|6
1633556260000|2021-10-06 21:37:40|205734.2|205437.2|205764.6|205467.6|205764.6|205467.6|205734.2|205437.2|3
1633556270000|2021-10-06 21:37:50|205764.5|205467.5|205763.6|205466.6|205764.6|205472.6|205756.7|205466.6|4
1633556280000|2021-10-06 21:38:00|205694.6|205397.6|205732.6|205435.6|205734.3|205437.3|205694.6|205397.6|6
1633556290000|2021-10-06 21:38:10|205721.4|205424.4|205734.9|205437.9|205735.3|205438.3|205710.4|205413.4|11
1633556300000|2021-10-06 21:38:20|205739|205442|205739.4|205442.4|205742.6|205445.6|205739|205442|4
1633556310000|2021-10-06 21:38:30|205738.1|205441.1|205731.1|205434.1|205738.1|205441.1|205701.6|205404.6|5
1633556320000|2021-10-06 21:38:40|205739|205442|205732.4|205435.4|205739|205442|205723.7|205426.7|3
1633556330000|2021-10-06 21:38:50|205727.2|205430.2|205710.7|205413.7|205727.2|205430.2|205698.1|205401.1|6
1633556340000|2021-10-06 21:39:00|205717.4|205420.4|205720.1|205423.1|205727.8|205430.8|205701.7|205404.7|7
1633556350000|2021-10-06 21:39:10|205712.3|205415.3|205719|205422|205732.2|205435.2|205712.3|205415.3|5
1633556360000|2021-10-06 21:39:20|205723.6|205426.6|205723.7|205426.7|205744.2|205447.2|205723.6|205426.6|4
1633556370000|2021-10-06 21:39:30|205730.1|205433.1|205703.6|205406.6|205730.1|205433.1|205690.3|205393.3|5
1633556380000|2021-10-06 21:39:40|205712.1|205415.1|205706.9|205409.9|205713.9|205416.9|205706.9|205409.9|3
1633556390000|2021-10-06 21:39:50|205713.9|205416.9|205721.3|205424.3|205721.3|205424.3|205688.4|205391.4|6
1633556400000|2021-10-06 21:40:00|205711.8|205414.8|205725.3|205428.3|205734.3|205437.3|205711.8|205414.8|6
1633556410000|2021-10-06 21:40:10|205729.3|205432.3|205721.2|205424.2|205731.7|205434.7|205721.2|205424.2|3
1633556420000|2021-10-06 21:40:20|205730.4|205433.4|205731.8|205438|205731.8|205438|205702.7|205405.7|5
1633556430000|2021-10-06 21:40:30|205718.5|205421.5|205748.7|205452.2|205749.3|205452.9|205718.5|205421.5|6
1633556440000|2021-10-06 21:40:40|205743.3|205446.3|205695|205398|205743.3|205446.3|205695|205398|5
1633556450000|2021-10-06 21:40:50|205710.2|205413.2|205713|205416|205722.3|205425.3|205691.7|205394.7|9
1633556460000|2021-10-06 21:41:00|205714.3|205417.3|205712.1|205415.1|205714.3|205417.3|205712.1|205415.1|2
1633556470000|2021-10-06 21:41:10|205723.8|205426.8|205696.2|205399.2|205728.5|205431.5|205696.2|205399.2|5
1633556480000|2021-10-06 21:41:20|205700.1|205403.1|205745.8|205448.8|205745.8|205448.8|205700.1|205403.1|3
1633556490000|2021-10-06 21:41:30|205685.8|205388.8|205700.1|205403.1|205700.1|205403.1|205685.8|205388.8|2
1633556500000|2021-10-06 21:41:40|205745.8|205448.8|205751|205454|205751|205454|205745.8|205448.8|2
1633556510000|2021-10-06 21:41:50|205748|205451|205697.8|205400.8|205748.7|205451.7|205681.8|205384.8|7
1633556520000|2021-10-06 21:42:00|205710.6|205413.6|205725.6|205428.6|205730.9|205447.2|205710.6|205413.6|5
1633556530000|2021-10-06 21:42:10|205725.9|205428.9|205746.2|205463.8|205749.3|205463.8|205721.9|205424.9|8
1633556540000|2021-10-06 21:42:20|205751.1|205454.1|205725.2|205434.7|205751.1|205464.1|205694.2|205397.2|9
1633556550000|2021-10-06 21:42:30|205725.8|205428.8|205741.6|205448.5|205741.6|205448.5|205723.6|205426.6|8
1633556560000|2021-10-06 21:42:40|205743.5|205446.5|205724.4|205427.4|205746.9|205449.9|205719.9|205422.9|5
1633556570000|2021-10-06 21:42:50|205726.1|205429.1|205735|205438|205737.8|205442.6|205726.1|205429.1|4
1633556580000|2021-10-06 21:43:00|205730.1|205433.1|205716.4|205419.4|205737.7|205443|205712.5|205418.6|7
1633556590000|2021-10-06 21:43:10|205721.2|205424.2|205745.7|205448.7|205745.7|205465.3|205721.2|205424.2|4
1633556600000|2021-10-06 21:43:20|205745.8|205448.8|205748.9|205463.4|205755.3|205463.4|205745.7|205448.7|5
1633556610000|2021-10-06 21:43:30|205752.1|205455.1|205728.3|205443.7|205754|205462|205696.9|205399.9|9
1633556620000|2021-10-06 21:43:40|205721.2|205424.2|205721.2|205424.2|205721.2|205424.2|205721.2|205424.2|1
1633556630000|2021-10-06 21:43:50|205721.3|205424.3|205707.1|205411.7|205728.1|205444|205705.1|205408.6|4
1633556640000|2021-10-06 21:44:00|205712.7|205415.7|205741.4|205444.4|205741.4|205444.4|205712.7|205415.7|6
1633556650000|2021-10-06 21:44:10|205751.7|205454.7|205747.9|205450.9|205751.9|205462.5|205747.9|205450.9|6
1633556660000|2021-10-06 21:44:20|205753.5|205456.5|205710.5|205418.2|205753.5|205464.8|205710.5|205418.2|5
1633556670000|2021-10-06 21:44:30|205718.5|205421.5|205745.2|205458.8|205745.2|205458.8|205718.5|205421.5|6
1633556680000|2021-10-06 21:44:40|205751.3|205454.3|205713.4|205416.4|205753.3|205456.3|205701.5|205404.5|6
1633556690000|2021-10-06 21:44:50|205717.9|205420.9|205725.3|205428.3|205727.5|205430.5|205717.9|205420.9|6
1633556700000|2021-10-06 21:45:00|205701.8|205404.8|205718.5|205421.5|205724.4|205427.4|205701.8|205404.8|6
1633556710000|2021-10-06 21:45:10|205720.3|205423.3|205708.7|205411.7|205720.3|205423.3|205701.3|205404.3|3
1633556720000|2021-10-06 21:45:20|205697.3|205400.3|205722.5|205425.5|205722.5|205425.5|205697.3|205400.3|3
1633556730000|2021-10-06 21:45:30|205697.1|205400.1|205695.9|205398.9|205729.3|205432.3|205695.9|205398.9|8
1633556740000|2021-10-06 21:45:40|205715.2|205418.2|205721.6|205424.6|205724|205427|205715.2|205418.2|4
1633556750000|2021-10-06 21:45:50|205719.4|205422.4|205706.7|205409.7|205719.4|205422.4|205705.2|205408.2|4
1633556760000|2021-10-06 21:46:00|205712.8|205415.8|205683.9|205386.9|205712.8|205415.8|205683.9|205386.9|4
1633556770000|2021-10-06 21:46:10|205689.1|205392.1|205741.3|205467.1|205741.3|205467.1|205689.1|205392.1|6
1633556780000|2021-10-06 21:46:20|205748.7|205452.7|205751.2|205454.2|205753.5|205456.5|205748.7|205452.7|6
1633556790000|2021-10-06 21:46:30|205750.9|205453.9|205728.5|205431.5|205750.9|205453.9|205693.3|205396.3|5
1633556800000|2021-10-06 21:46:40|205701.5|205404.5|205705.1|205408.1|205711.8|205414.8|205701.2|205404.2|5
1633556810000|2021-10-06 21:46:50|205713.6|205416.6|205728.9|205431.9|205728.9|205431.9|205713.6|205416.6|5
1633556820000|2021-10-06 21:47:00|205745|205448|205753.4|205456.4|205757.2|205470.5|205744.7|205448|5
1633556830000|2021-10-06 21:47:10|205753|205456|205756.1|205459.1|205757.4|205470.1|205748.1|205456|8
1633556840000|2021-10-06 21:47:20|205711.4|205414.4|205710.3|205413.3|205715.4|205418.4|205710.3|205413.3|3
1633556850000|2021-10-06 21:47:30|205722.2|205425.2|205732|205442|205733.7|205462.3|205715.8|205418.8|6
1633556860000|2021-10-06 21:47:40|205730.9|205433.9|205753.8|205456.8|205753.8|205456.8|205730.9|205433.9|3
1633556870000|2021-10-06 21:47:50|205697|205400|205743.7|205446.7|205743.7|205446.7|205697|205400|5
1633556880000|2021-10-06 21:48:00|205740.8|205443.8|205759.4|205462.4|205759.4|205462.4|205740.8|205443.8|3
1633556890000|2021-10-06 21:48:10|205710.8|205413.9|205731.3|205434.3|205732.9|205435.9|205710.8|205413.9|6
1633556900000|2021-10-06 21:48:20|205730.8|205433.8|205718.4|205421.4|205730.8|205433.8|205706.1|205409.1|5
1633556910000|2021-10-06 21:48:30|205725.3|205428.3|205716.4|205419.4|205726.2|205429.2|205716.4|205419.4|4
1633556920000|2021-10-06 21:48:40|205727.3|205430.3|205741.7|205444.7|205746.9|205449.9|205727.3|205430.3|5
1633556930000|2021-10-06 21:48:50|205739|205442|205723.5|205426.5|205743.4|205463.8|205693.5|205403.5|10
1633556940000|2021-10-06 21:49:00|205712|205415|205709|205412|205712|205415|205709|205412|3
1633556950000|2021-10-06 21:49:10|205711.6|205414.6|205728.3|205443.6|205728.3|205443.6|205691.8|205394.8|4
1633556960000|2021-10-06 21:49:20|205733.7|205442.9|205688.7|205391.7|205733.7|205442.9|205688.7|205391.7|7
1633556970000|2021-10-06 21:49:30|205680.3|205383.3|205688.7|205391.7|205688.7|205391.7|205680.3|205383.3|2
1633556980000|2021-10-06 21:49:40|205716.8|205419.8|205740|205443|205740|205443|205704.4|205407.4|7
1633556990000|2021-10-06 21:49:50|205732|205435|205740.1|205443.1|205745.4|205448.4|205732|205435|3
1633557000000|2021-10-06 21:50:00|205732|205435|205695.2|205398.2|205734.7|205437.7|205691.9|205394.9|5
1633557010000|2021-10-06 21:50:10|205702.7|205405.7|205723.7|205426.7|205728.5|205431.5|205702.7|205405.7|4
1633557020000|2021-10-06 21:50:20|205748.7|205451.7|205744.6|205455.2|205748.7|205455.2|205739.7|205442.7|4
1633557030000|2021-10-06 21:50:30|205713.6|205422.1|205722.4|205425.4|205724.7|205427.7|205709|205417.7|5
1633557040000|2021-10-06 21:50:40|205720.1|205423.1|205741.4|205444.4|205748.8|205451.8|205720.1|205423.1|4
1633557050000|2021-10-06 21:50:50|205702.8|205405.8|205734.2|205437.2|205734.2|205437.2|205702.8|205405.8|5
1633557060000|2021-10-06 21:51:00|205728.7|205431.7|205731.7|205434.7|205746.9|205449.9|205728.7|205431.7|4
1633557070000|2021-10-06 21:51:10|205741.8|205444.8|205734.4|205437.4|205747.3|205450.3|205713.5|205416.5|6
1633557080000|2021-10-06 21:51:20|205728.8|205431.8|205728.8|205431.8|205728.8|205431.8|205728.8|205431.8|1
1633557090000|2021-10-06 21:51:30|205734.4|205437.4|205729.1|205432.1|205734.4|205437.4|205728.9|205431.9|4
1633557100000|2021-10-06 21:51:40|205682.9|205385.9|205719.7|205422.7|205719.8|205422.8|205682.9|205385.9|5
1633557110000|2021-10-06 21:51:50|205737.1|205440.1|205731.3|205434.3|205737.1|205440.1|205728.4|205431.4|3
1633557120000|2021-10-06 21:52:00|205677.5|205380.5|205729.2|205433.7|205732.1|205448.3|205677.5|205380.5|6
1633557130000|2021-10-06 21:52:10|205724.7|205427.7|205732.6|205435.6|205735.3|205438.3|205723.8|205427.7|6
1633557140000|2021-10-06 21:52:20|205731.1|205434.1|205747.5|205451.3|205747.5|205451.3|205731.1|205434.1|3
1633557150000|2021-10-06 21:52:30|205743.2|205446.2|205704|205407|205743.2|205446.2|205696.6|205399.6|4
1633557160000|2021-10-06 21:52:40|205698.4|205401.4|205713.2|205416.2|205746|205449|205698.4|205401.4|7
1633557170000|2021-10-06 21:52:50|205712.7|205415.7|205706.3|205409.3|205712.7|205415.7|205696.5|205399.5|6
1633557180000|2021-10-06 21:53:00|205702.3|205405.3|205707.4|205410.4|205716.3|205419.3|205702.3|205405.3|6
1633557190000|2021-10-06 21:53:10|205698.7|205401.7|205707.7|205410.7|205714.5|205417.5|205698.4|205401.4|5
1633557200000|2021-10-06 21:53:20|205723.2|205426.2|205711.6|205414.6|205723.2|205426.2|205690.8|205393.8|6
1633557210000|2021-10-06 21:53:30|205713.2|205416.2|205711.5|205414.5|205713.2|205416.2|205711.5|205414.5|2
1633557220000|2021-10-06 21:53:40|205707.8|205410.8|205698.8|205401.8|205710.9|205413.9|205688.7|205391.7|4
1633557230000|2021-10-06 21:53:50|205702.8|205405.8|205693|205396|205720.5|205423.5|205693|205396|5
1633557240000|2021-10-06 21:54:00|205702.3|205405.3|205735.6|205438.6|205748.6|205451.6|205702.3|205405.3|5
1633557250000|2021-10-06 21:54:10|205661.6|205364.6|205715.3|205418.3|205715.3|205418.3|205661.6|205364.6|3
1633557260000|2021-10-06 21:54:20|205716.2|205419.2|205721.1|205424.1|205721.1|205424.1|205716.2|205419.2|2
1633557270000|2021-10-06 21:54:30|205692.9|205395.9|205713|205416|205724.1|205427.1|205692.9|205395.9|10
1633557280000|2021-10-06 21:54:40|205717.8|205420.8|205697.7|205400.7|205717.8|205420.8|205697.7|205400.7|3
1633557290000|2021-10-06 21:54:50|205706.2|205409.2|205713.8|205416.8|205713.8|205416.8|205706.2|205409.2|4
1633557300000|2021-10-06 21:55:00|205731.9|205434.9|205709|205412|205731.9|205434.9|205709|205412|6
1633557310000|2021-10-06 21:55:10|205713.4|205416.4|205732.2|205435.3|205732.2|205450.6|205713.4|205416.4|4
1633557320000|2021-10-06 21:55:20|205728.1|205431.1|205722.4|205425.4|205728.1|205431.6|205700.8|205405.3|5
1633557330000|2021-10-06 21:55:30|205729.5|205432.5|205719.4|205422.4|205732.9|205435.9|205713.5|205416.5|8
1633557340000|2021-10-06 21:55:40|205724.6|205427.6|205718.1|205421.1|205724.6|205427.6|205710.5|205413.5|3
1633557350000|2021-10-06 21:55:50|205741.1|205444.1|205741.1|205444.1|205741.1|205444.1|205741.1|205444.1|1
1633557360000|2021-10-06 21:56:00|205747.4|205450.4|205741.1|205444.1|205747.4|205450.4|205711.9|205414.9|4
1633557380000|2021-10-06 21:56:20|205692.4|205395.4|205697.3|205400.3|205704.6|205407.6|205692.4|205395.4|3
1633557390000|2021-10-06 21:56:30|205711.9|205414.9|205741.1|205444.1|205741.1|205444.1|205711.9|205414.9|2
1633557400000|2021-10-06 21:56:40|205682.6|205385.6|205747.9|205450.9|205747.9|205450.9|205630.3|205333.3|7
1633557410000|2021-10-06 21:56:50|205687.2|205537.2|205755|205458|205755.3|205537.2|205687.2|205458|5
1633557420000|2021-10-06 21:57:00|205750.4|205467.9|205726.9|205429.9|205750.4|205467.9|205678.9|205381.9|9
1633557430000|2021-10-06 21:57:10|205726.3|205429.3|205754.7|205457.7|205754.7|205470.2|205726.3|205429.3|3
1633557440000|2021-10-06 21:57:20|205751.2|205454.2|205704|205407|205751.2|205454.2|205690.3|205393.3|4
1633557450000|2021-10-06 21:57:30|205712.2|205415.2|205755.9|205458.9|205756.3|205474|205709.8|205412.8|5
1633557460000|2021-10-06 21:57:40|205677.4|205380.4|205695.2|205398.2|205695.2|205398.2|205677.4|205380.4|2
1633557470000|2021-10-06 21:57:50|205712.3|205415.3|205717.7|205420.7|205717.7|205420.7|205712.3|205415.3|3
1633557480000|2021-10-06 21:58:00|205751|205477|205717.4|205436.2|205751|205499.5|205648.8|205433.6|9
1633557490000|2021-10-06 21:58:10|205702.2|205434.4|205716.9|205434.4|205733.6|205436.6|205702.2|205434.4|5
1633557500000|2021-10-06 21:58:20|205733.6|205436.6|205707|205432.7|205739.3|205442.3|205707|205432.7|5
1633557510000|2021-10-06 21:58:30|205726.9|205463.2|205760.2|205463.2|205760.2|205463.2|205726.9|205463.2|2
1633557520000|2021-10-06 21:58:40|205695.1|205432.7|205753.7|205480.6|205771.6|205481|205631|205432.7|8
1633557530000|2021-10-06 21:58:50|205668.2|205518.2|205741.8|205468.1|205741.8|205529.3|205668.2|205465.4|6
1633557540000|2021-10-06 21:59:00|205743.8|205461.7|205738.1|205453.6|205764.9|205467.9|205719|205453.3|5
1633557550000|2021-10-06 21:59:10|205743.2|205446.2|205750.4|205453.4|205750.4|205453.4|205743.2|205446.2|5
1633557560000|2021-10-06 21:59:20|205750.7|205453.7|205734.3|205459.2|205764.7|205470.5|205733.8|205453.7|6
1633557570000|2021-10-06 21:59:30|205746.8|205457.2|205747.1|205463.6|205753.7|205465.5|205746.8|205456.7|5
1633557580000|2021-10-06 21:59:40|205744.6|205447.6|205758.2|205475.7|205758.2|205480.8|205744.6|205447.6|4
1633557590000|2021-10-06 21:59:50|205766.2|205469.2|205694.4|205397.4|205766.2|205469.2|205694.4|205397.4|10
1633557600000|2021-10-06 22:00:00|205714.5|205417.5|205738.6|205441.6|205754.2|205467|205702|205405|28
1633557610000|2021-10-06 22:00:10|205733.3|205452|205730.2|205472.4|205735.3|205536.3|205659.7|205427.3|27
1633557620000|2021-10-06 22:00:20|205729.2|205462.1|205679.5|205529.5|205729.9|205529.5|205676.3|205456.7|18
1633557630000|2021-10-06 22:00:30|205677.2|205527.2|205673.6|205523.6|205727.4|205531.3|205671.4|205470.8|16
1633557640000|2021-10-06 22:00:40|205678.5|205528.5|205699.3|205549.3|205735.6|205549.3|205674.5|205483.7|15
1633557650000|2021-10-06 22:00:50|205700.1|205550.1|205701.9|205551.9|205707.4|205557.4|205695.9|205545.9|15
1633557660000|2021-10-06 22:01:00|205695.2|205545.2|205705.6|205555.6|205712.1|205555.6|205673|205405.3|21
1633557670000|2021-10-06 22:01:10|205696.2|205546.2|205716.2|205566.2|205716.2|205566.2|205689.7|205539.7|18
1633557680000|2021-10-06 22:01:20|205710.8|205560.8|205715.1|205565.1|205718.1|205568.1|205710|205560|15
1633557690000|2021-10-06 22:01:30|205716.1|205566.1|205705.7|205555.7|205718|205568|205704.9|205554.9|17
1633557700000|2021-10-06 22:01:40|205702.6|205552.6|205684.4|205534.4|205732.6|205582.6|205655.8|205505.8|21
1633557710000|2021-10-06 22:01:50|205681.9|205531.9|205689.4|205539.4|205736.6|205542.2|205665.9|205449.4|27
1633557720000|2021-10-06 22:02:00|205695.3|205545.3|205684.4|205534.4|205734.3|205545.3|205670.9|205483.5|15
1633557730000|2021-10-06 22:02:10|205686.6|205536.6|205683.2|205533.2|205695.9|205545.9|205679.3|205529.3|15
1633557740000|2021-10-06 22:02:20|205685|205535|205668|205518|205691.4|205541.4|205668|205518|24
1633557750000|2021-10-06 22:02:30|205669.1|205519.1|205654.5|205504.5|205691.7|205541.7|205654.5|205504.5|17
1633557760000|2021-10-06 22:02:40|205656.2|205506.2|205674.2|205524.2|205674.3|205524.3|205656.2|205506.2|9
1633557770000|2021-10-06 22:02:50|205674.3|205524.3|205660.6|205510.6|205680.2|205530.2|205660.6|205510.6|12
1633557780000|2021-10-06 22:03:00|205673|205523|205682.9|205532.9|205682.9|205532.9|205669.3|205519.3|12
1633557790000|2021-10-06 22:03:10|205687|205537|205681.9|205531.9|205687|205537|205673.5|205523.5|7
1633557800000|2021-10-06 22:03:20|205670.5|205520.5|205671.8|205521.8|205675.4|205525.4|205670.5|205520.5|13
1633557810000|2021-10-06 22:03:30|205658.3|205508.3|205658|205508|205672.4|205522.4|205655.4|205505.4|10
1633557820000|2021-10-06 22:03:40|205659.1|205509.1|205652.9|205502.9|205662.6|205512.6|205640.6|205490.6|18
1633557830000|2021-10-06 22:03:50|205655.4|205505.4|205652.2|205502.2|205659.1|205509.1|205648.7|205498.7|17
1633557840000|2021-10-06 22:04:00|205653.7|205503.7|205659|205509|205661.3|205511.3|205652.6|205502.6|16
1633557850000|2021-10-06 22:04:10|205655.2|205505.2|205661.4|205511.4|205666.4|205516.4|205655.2|205505.2|14
1633557860000|2021-10-06 22:04:20|205659.5|205509.5|205657.4|205507.4|205662.3|205512.3|205650|205500|13
1633557870000|2021-10-06 22:04:30|205659.5|205509.5|205650.8|205500.8|205665.4|205515.4|205647.8|205497.8|11
1633557880000|2021-10-06 22:04:40|205658|205508|205661.1|205511.1|205672.4|205522.4|205647.6|205497.6|16
1633557890000|2021-10-06 22:04:50|205659.4|205509.4|205667.9|205517.9|205669.7|205519.7|205659.4|205509.4|11
1633557900000|2021-10-06 22:05:00|205666.5|205516.5|205660.9|205510.9|205669.7|205519.7|205659.2|205509.2|13
1633557910000|2021-10-06 22:05:10|205662.1|205512.1|205661.9|205511.9|205665.2|205515.2|205661|205511|16
1633557920000|2021-10-06 22:05:20|205656.6|205506.6|205647.5|205497.5|205659.2|205509.2|205647.5|205497.5|12
1633557930000|2021-10-06 22:05:30|205650.3|205500.3|205652|205502|205658.5|205508.5|205650.3|205500.3|14
1633557940000|2021-10-06 22:05:40|205649.4|205499.4|205662.1|205512.1|205665.3|205515.3|205649.3|205499.3|14
1633557950000|2021-10-06 22:05:50|205665|205515|205666.8|205516.8|205666.8|205516.8|205662.5|205512.5|11
1633557960000|2021-10-06 22:06:00|205658.3|205508.3|205677|205527|205677.9|205527.9|205658.3|205508.3|16
1633557970000|2021-10-06 22:06:10|205677.5|205527.5|205672.9|205522.9|205686.2|205536.2|205669.1|205519.1|9
1633557980000|2021-10-06 22:06:20|205673.9|205523.9|205669.3|205519.3|205673.9|205523.9|205662.4|205512.4|10
1633557990000|2021-10-06 22:06:30|205669.7|205519.7|205654.5|205504.5|205672.3|205522.3|205646.8|205496.8|17
1633558000000|2021-10-06 22:06:40|205662.1|205512.1|205657|205507|205662.1|205512.1|205651.6|205501.6|14
1633558010000|2021-10-06 22:06:50|205657.1|205507.1|205666.1|205516.1|205666.1|205516.1|205654.6|205504.6|18
1633558020000|2021-10-06 22:07:00|205665|205515|205664|205514|205667.9|205517.9|205664|205514|13
1633558030000|2021-10-06 22:07:10|205650.5|205500.5|205674.6|205524.6|205677.8|205527.8|205650.5|205500.5|17
1633558040000|2021-10-06 22:07:20|205672.8|205522.8|205669.9|205519.9|205675.5|205525.5|205669.5|205519.5|13
1633558050000|2021-10-06 22:07:30|205671|205521|205672.6|205522.6|205672.6|205522.6|205669.6|205519.6|11
1633558060000|2021-10-06 22:07:40|205670.8|205520.8|205668.7|205518.7|205673.6|205523.6|205665.5|205515.5|10
1633558070000|2021-10-06 22:07:50|205674|205524|205674|205524|205674|205524|205667.5|205517.5|9
1633558080000|2021-10-06 22:08:00|205669.7|205519.7|205672.2|205522.2|205672.2|205522.2|205667.2|205517.2|10
1633558090000|2021-10-06 22:08:10|205671.9|205521.9|205673.2|205523.2|205673.2|205523.2|205669.7|205519.7|10
1633558100000|2021-10-06 22:08:20|205669.7|205519.7|205673.7|205523.7|205677.4|205527.4|205669.7|205519.7|7
1633558110000|2021-10-06 22:08:30|205673.8|205523.8|205674.2|205524.2|205674.8|205524.8|205673.8|205523.8|3
1633558120000|2021-10-06 22:08:40|205675.3|205525.3|205669.1|205519.1|205678|205528|205666.9|205516.9|9
1633558130000|2021-10-06 22:08:50|205666.4|205516.4|205672.6|205522.6|205672.6|205522.6|205662.7|205512.7|11
1633558140000|2021-10-06 22:09:00|205670.7|205520.7|205679.3|205529.3|205679.3|205529.3|205670.7|205520.7|8
1633558150000|2021-10-06 22:09:10|205676.5|205526.5|205677.4|205527.4|205677.4|205527.4|205670.1|205520.1|10
1633558160000|2021-10-06 22:09:20|205677.3|205527.3|205677.1|205527.1|205677.6|205527.6|205676.1|205526.1|6
1633558170000|2021-10-06 22:09:30|205674.3|205524.3|205667.6|205517.6|205675.1|205525.1|205667.6|205517.6|5
1633558180000|2021-10-06 22:09:40|205670.5|205520.5|205675.7|205525.7|205676.2|205526.2|205670.5|205520.5|7
1633558190000|2021-10-06 22:09:50|205674.4|205524.4|205664.2|205514.2|205678.3|205528.3|205664.2|205514.2|6
1633558200000|2021-10-06 22:10:00|205660.4|205510.4|205670.5|205520.5|205674.1|205524.1|205660.4|205510.4|12
1633558210000|2021-10-06 22:10:10|205674.6|205524.6|205675.6|205525.6|205677.5|205527.5|205673.6|205523.6|8
1633558220000|2021-10-06 22:10:20|205672.8|205522.8|205675.4|205525.4|205676.1|205526.1|205671.9|205521.9|9
1633558230000|2021-10-06 22:10:30|205671.5|205521.5|205671.9|205521.9|205673.5|205523.5|205670.1|205520.1|9
1633558240000|2021-10-06 22:10:40|205672.6|205522.6|205674.4|205524.4|205675.3|205525.3|205672.6|205522.6|9
1633558250000|2021-10-06 22:10:50|205674.8|205524.8|205673.3|205523.3|205674.8|205524.8|205672.1|205522.1|11
1633558260000|2021-10-06 22:11:00|205672.2|205522.2|205674.2|205524.2|205674.2|205524.2|205670|205520|14
1633558270000|2021-10-06 22:11:10|205673.4|205523.4|205673.9|205523.9|205674.6|205524.6|205673|205523|9
1633558280000|2021-10-06 22:11:20|205673.6|205523.6|205672|205522|205676.4|205526.4|205668.3|205518.3|7
1633558290000|2021-10-06 22:11:30|205666|205516|205672.8|205522.8|205674.9|205524.9|205666|205516|10
1633558300000|2021-10-06 22:11:40|205675|205525|205671.4|205521.4|205675|205525|205669.4|205519.4|10
1633558310000|2021-10-06 22:11:50|205670.1|205520.1|205673.8|205523.8|205674.8|205524.8|205670.1|205520.1|6
1633558320000|2021-10-06 22:12:00|205673.2|205523.2|205671.8|205521.8|205673.2|205523.2|205666.1|205516.1|10
1633558330000|2021-10-06 22:12:10|205671.7|205521.7|205673.6|205523.6|205674.7|205524.7|205666.5|205516.5|11
1633558340000|2021-10-06 22:12:20|205672.7|205522.7|205679.3|205529.3|205680.4|205530.4|205672.7|205522.7|6
1633558350000|2021-10-06 22:12:30|205679.2|205529.2|205665.5|205515.5|205680.2|205530.2|205665.5|205515.5|10
1633558360000|2021-10-06 22:12:40|205667.4|205517.4|205675|205525|205676.8|205526.8|205667.4|205517.4|8
1633558370000|2021-10-06 22:12:50|205675.5|205525.5|205677|205527|205682.7|205532.7|205675.2|205525.2|11
1633558380000|2021-10-06 22:13:00|205677.6|205527.6|205677.1|205527.1|205680.7|205530.7|205675.6|205525.6|8
1633558390000|2021-10-06 22:13:10|205674.8|205524.8|205675.3|205525.3|205678|205528|205674.3|205524.3|8
1633558400000|2021-10-06 22:13:20|205675.6|205525.6|205674.9|205524.9|205679|205529|205674.9|205524.9|10
1633558410000|2021-10-06 22:13:30|205675|205525|205675.1|205525.1|205676.4|205526.4|205674.3|205524.3|13
1633558420000|2021-10-06 22:13:40|205678.8|205528.8|205674.8|205524.8|205679.3|205529.3|205672.8|205522.8|11
1633558430000|2021-10-06 22:13:50|205674.1|205524.1|205670.7|205520.7|205676|205526|205670.7|205520.7|6
1633558440000|2021-10-06 22:14:00|205671.3|205521.3|205666.1|205516.1|205681.5|205531.5|205661.7|205511.7|9
1633558450000|2021-10-06 22:14:10|205663.7|205513.7|205673.7|205523.7|205677.6|205527.6|205663.7|205513.7|12
1633558460000|2021-10-06 22:14:20|205674.5|205524.5|205669|205519|205681.5|205531.5|205669|205519|7
1633558470000|2021-10-06 22:14:30|205671.1|205521.1|205673.5|205523.5|205676.3|205526.3|205670.7|205520.7|13
1633558480000|2021-10-06 22:14:40|205673.6|205523.6|205668.3|205518.3|205676.7|205526.7|205668.3|205518.3|5
1633558490000|2021-10-06 22:14:50|205672.1|205522.1|205675.9|205525.9|205677.4|205527.4|205665|205515|13
1633558500000|2021-10-06 22:15:00|205679.3|205529.3|205672.6|205522.6|205679.3|205529.3|205671.7|205521.7|13
1633558510000|2021-10-06 22:15:10|205673.1|205523.1|205676.5|205526.5|205679.5|205529.5|205671.8|205521.8|12
1633558520000|2021-10-06 22:15:20|205674.2|205524.2|205671.7|205521.7|205674.2|205524.2|205671.6|205521.6|15
1633558530000|2021-10-06 22:15:30|205672.5|205522.5|205673.8|205523.8|205673.9|205523.9|205668.3|205518.3|15
1633558540000|2021-10-06 22:15:40|205674.7|205524.7|205675.8|205525.8|205676|205526|205672.8|205522.8|12
1633558550000|2021-10-06 22:15:50|205674.8|205524.8|205671.2|205521.2|205675.6|205525.6|205667.4|205517.4|10
1633558560000|2021-10-06 22:16:00|205674.2|205524.2|205671.1|205521.1|205674.2|205524.2|205669.3|205519.3|14
1633558570000|2021-10-06 22:16:10|205671.2|205521.2|205670.8|205520.8|205674.1|205524.1|205667.4|205517.4|13
1633558580000|2021-10-06 22:16:20|205672.2|205522.2|205672|205522|205672.2|205522.2|205667.5|205517.5|12
1633558590000|2021-10-06 22:16:30|205671.8|205521.8|205706.8|205556.8|205713.5|205563.5|205667.7|205517.7|11
1633558600000|2021-10-06 22:16:40|205705.3|205555.3|205716.2|205566.2|205716.3|205566.3|205701.8|205551.8|11
1633558610000|2021-10-06 22:16:50|205715.7|205565.7|205708.2|205558.2|205715.7|205565.7|205703.8|205553.8|14
1633558620000|2021-10-06 22:17:00|205709.5|205559.5|205708.5|205558.5|205712.1|205562.1|205708.5|205558.5|8
1633558630000|2021-10-06 22:17:10|205703.4|205553.4|205706.9|205556.9|205708.6|205558.6|205702.5|205552.5|15
1633558640000|2021-10-06 22:17:20|205707.6|205557.6|205700.4|205550.4|205708|205558|205699.4|205549.4|14
1633558650000|2021-10-06 22:17:30|205700.3|205550.3|205697.1|205547.1|205700.3|205550.3|205696.6|205546.6|8
1633558660000|2021-10-06 22:17:40|205698.4|205548.4|205701.5|205551.5|205704|205554|205691.9|205541.9|9
1633558670000|2021-10-06 22:17:50|205700.3|205550.3|205699.9|205549.9|205701.2|205551.2|205694.9|205544.9|10
1633558680000|2021-10-06 22:18:00|205700.5|205550.5|205699.9|205549.9|205700.9|205550.9|205699.1|205549.1|9
1633558690000|2021-10-06 22:18:10|205701.2|205551.2|205697|205547|205701.2|205551.2|205689.8|205539.8|12
1633558700000|2021-10-06 22:18:20|205705|205555|205715.1|205565.1|205715.1|205565.1|205705|205555|16
1633558710000|2021-10-06 22:18:30|205714|205564|205707.5|205557.5|205719.3|205569.3|205707.5|205557.5|9
1633558720000|2021-10-06 22:18:40|205710.1|205560.1|205715|205565|205715|205565|205710.1|205560.1|11
1633558730000|2021-10-06 22:18:50|205715.8|205565.8|205696.8|205546.8|205715.8|205565.8|205684.4|205534.4|21
1633558740000|2021-10-06 22:19:00|205696.4|205546.4|205698.7|205548.7|205700|205550|205694.2|205544.2|18
1633558750000|2021-10-06 22:19:10|205697.2|205547.2|205676.8|205526.8|205697.2|205547.2|205662.4|205512.4|28
1633558760000|2021-10-06 22:19:20|205680.4|205530.4|205678.5|205528.5|205684.6|205534.6|205661.5|205511.5|28
1633558770000|2021-10-06 22:19:30|205675.5|205525.5|205671.6|205521.6|205678.6|205528.6|205671.5|205521.5|21
1633558780000|2021-10-06 22:19:40|205672.9|205522.9|205672.8|205522.8|205678|205528|205671.8|205521.8|16
1633558790000|2021-10-06 22:19:50|205675|205525|205673.2|205523.2|205677.3|205527.3|205673.2|205523.2|6
1633558800000|2021-10-06 22:20:00|205666|205516|205673.7|205523.7|205674.5|205524.5|205666|205516|12
1633558810000|2021-10-06 22:20:10|205671.3|205521.3|205675.8|205525.8|205681.3|205531.3|205669.9|205519.9|16
1633558820000|2021-10-06 22:20:20|205674.9|205524.9|205670.4|205520.4|205674.9|205524.9|205669.7|205519.7|5
1633558830000|2021-10-06 22:20:30|205672.6|205522.6|205677.5|205527.5|205681.6|205531.6|205672.6|205522.6|11
1633558840000|2021-10-06 22:20:40|205679.9|205529.9|205671.6|205521.6|205679.9|205529.9|205670.9|205520.9|10
1633558850000|2021-10-06 22:20:50|205680.4|205530.4|205676.4|205526.4|205680.4|205530.4|205672.7|205522.7|10
1633558860000|2021-10-06 22:21:00|205673.3|205523.3|205678.1|205528.1|205681.9|205531.9|205672|205522|11
1633558870000|2021-10-06 22:21:10|205675.2|205525.2|205672.2|205522.2|205684.6|205534.6|205672.2|205522.2|13
1633558880000|2021-10-06 22:21:20|205673.5|205523.5|205676.3|205526.3|205676.5|205526.5|205672.5|205522.5|8
1633558890000|2021-10-06 22:21:30|205671.1|205521.1|205678.9|205528.9|205687.7|205537.7|205671.1|205521.1|12
1633558900000|2021-10-06 22:21:40|205679.2|205529.2|205677.7|205527.7|205681.2|205531.2|205675.3|205525.3|12
1633558910000|2021-10-06 22:21:50|205675.6|205525.6|205667.8|205517.8|205675.6|205525.6|205667.8|205517.8|10
1633558920000|2021-10-06 22:22:00|205668|205518|205671|205521|205686.9|205536.9|205668|205518|5
1633558930000|2021-10-06 22:22:10|205676.7|205526.7|205676.3|205526.3|205678.3|205528.3|205673.5|205523.5|6
1633558940000|2021-10-06 22:22:20|205676.4|205526.4|205675.6|205525.6|205680.4|205530.4|205669.1|205519.1|16
1633558950000|2021-10-06 22:22:30|205674|205524|205678|205528|205679.6|205529.6|205673.1|205523.1|8
1633558960000|2021-10-06 22:22:40|205674.1|205524.1|205667.6|205517.6|205679.8|205529.8|205652|205502|17
1633558970000|2021-10-06 22:22:50|205668.3|205518.3|205670.6|205520.6|205674.3|205524.3|205665.1|205515.1|11
1633558980000|2021-10-06 22:23:00|205664.8|205514.8|205674.6|205524.6|205675.1|205525.1|205664.8|205514.8|10
1633558990000|2021-10-06 22:23:10|205675.3|205525.3|205671.2|205521.2|205675.9|205525.9|205666.2|205516.2|9
1633559000000|2021-10-06 22:23:20|205670.5|205520.5|205662.1|205512.1|205670.5|205520.5|205637.6|205487.6|9
1633559010000|2021-10-06 22:23:30|205664.1|205514.1|205677|205527|205677.8|205527.8|205659.2|205509.2|12
1633559020000|2021-10-06 22:23:40|205673.4|205523.4|205668.4|205518.4|205674|205524|205667|205517|10
1633559030000|2021-10-06 22:23:50|205667.3|205517.3|205665.3|205515.3|205669.4|205519.4|205664.2|205514.2|10
1633559040000|2021-10-06 22:24:00|205663.2|205513.2|205667.3|205517.3|205670.8|205520.8|205663.2|205513.2|10
1633559050000|2021-10-06 22:24:10|205663.9|205513.9|205671.1|205521.1|205675.6|205525.6|205663.9|205513.9|11
1633559060000|2021-10-06 22:24:20|205672.1|205522.1|205677|205527|205678|205528|205669|205519|8
1633559070000|2021-10-06 22:24:30|205676.7|205526.7|205663.5|205513.5|205677.9|205527.9|205663.5|205513.5|8
1633559080000|2021-10-06 22:24:40|205662.9|205512.9|205666.5|205516.5|205668|205518|205662.9|205512.9|7
1633559090000|2021-10-06 22:24:50|205677.9|205527.9|205673|205523|205678.5|205528.5|205668.8|205518.8|6
1633559100000|2021-10-06 22:25:00|205673.7|205523.7|205670.1|205520.1|205676.4|205526.4|205659.6|205509.6|11
1633559110000|2021-10-06 22:25:10|205664.5|205514.5|205671.1|205521.1|205671.1|205521.1|205664.5|205514.5|10
1633559120000|2021-10-06 22:25:20|205665.5|205515.5|205668.1|205518.1|205671.9|205521.9|205665.5|205515.5|8
1633559130000|2021-10-06 22:25:30|205665.2|205515.2|205671|205521|205671.2|205521.2|205665.2|205515.2|8
1633559140000|2021-10-06 22:25:40|205668.7|205518.7|205669.6|205519.6|205678.4|205528.4|205658.7|205508.7|10
1633559150000|2021-10-06 22:25:50|205671.8|205521.8|205679.4|205529.4|205680.1|205530.1|205667.7|205517.7|19
1633559160000|2021-10-06 22:26:00|205679.9|205529.9|205672.9|205522.9|205680.7|205530.7|205671.2|205521.2|8
1633559170000|2021-10-06 22:26:10|205665.8|205515.8|205681.3|205531.3|205681.3|205531.3|205665.8|205515.8|5
1633559180000|2021-10-06 22:26:20|205681.1|205531.1|205670|205520|205681.8|205531.8|205670|205520|5
1633559190000|2021-10-06 22:26:30|205672.4|205522.4|205672.4|205522.4|205672.4|205522.4|205672.4|205522.4|1
1633559200000|2021-10-06 22:26:40|205674.9|205524.9|205681.8|205531.8|205682.8|205532.8|205673.8|205523.8|9
1633559210000|2021-10-06 22:26:50|205681.6|205531.6|205674.3|205524.3|205682.5|205532.5|205662.1|205512.1|11
1633559220000|2021-10-06 22:27:00|205670.3|205520.3|205671.3|205521.3|205675.2|205525.2|205660.1|205510.1|8
1633559230000|2021-10-06 22:27:10|205671.4|205521.4|205667.8|205517.8|205672.9|205522.9|205663.8|205513.8|7
1633559240000|2021-10-06 22:27:20|205673.5|205523.5|205681.8|205531.8|205681.8|205531.8|205673.5|205523.5|3
1633559250000|2021-10-06 22:27:30|205681.2|205531.2|205670.7|205520.7|205681.2|205531.2|205655.9|205505.9|5
1633559260000|2021-10-06 22:27:40|205676.4|205526.4|205668.7|205518.7|205676.4|205526.4|205665.7|205515.7|9
1633559270000|2021-10-06 22:27:50|205666.3|205516.3|205676.2|205526.2|205676.5|205526.5|205666.3|205516.3|8
1633559280000|2021-10-06 22:28:00|205678.7|205528.7|205665.8|205515.8|205678.7|205528.7|205665.6|205515.6|8
1633559290000|2021-10-06 22:28:10|205664.9|205514.9|205673.6|205523.6|205673.6|205523.6|205661.3|205511.3|4
1633559300000|2021-10-06 22:28:20|205673.4|205523.4|205679.9|205529.9|205683.7|205533.7|205668.7|205518.7|8
1633559310000|2021-10-06 22:28:30|205659|205509|205669.9|205519.9|205673|205523|205659|205509|8
1633559320000|2021-10-06 22:28:40|205670.6|205520.6|205675.2|205525.2|205676.8|205526.8|205666.8|205516.8|8
1633559330000|2021-10-06 22:28:50|205674.1|205524.1|205674.8|205524.8|205675.8|205525.8|205673.9|205523.9|4
1633559340000|2021-10-06 22:29:00|205673.6|205523.6|205679.7|205529.7|205679.9|205529.9|205673.6|205523.6|7
1633559350000|2021-10-06 22:29:10|205676.1|205526.1|205675.5|205525.5|205685|205535|205669.7|205519.7|6
1633559360000|2021-10-06 22:29:20|205668.9|205518.9|205679.5|205529.5|205679.5|205529.5|205664.5|205514.5|6
1633559370000|2021-10-06 22:29:30|205677|205527|205670.8|205520.8|205681.8|205531.8|205669.6|205519.6|8
1633559380000|2021-10-06 22:29:40|205674.8|205524.8|205681|205531|205681|205531|205671.3|205521.3|6
1633559390000|2021-10-06 22:29:50|205678.8|205528.8|205676.1|205526.1|205680.5|205530.5|205671.6|205521.6|9
1633559400000|2021-10-06 22:30:00|205664.1|205514.1|205682.7|205532.7|205688.1|205538.1|205664.1|205514.1|11
1633559410000|2021-10-06 22:30:10|205684.7|205534.7|205681.9|205531.9|205684.7|205534.7|205681.9|205531.9|4
1633559420000|2021-10-06 22:30:20|205682.7|205532.7|205684.5|205534.5|205684.9|205534.9|205681.9|205531.9|4
1633559430000|2021-10-06 22:30:30|205674.6|205524.6|205670.7|205520.7|205674.6|205524.6|205668.3|205518.3|5
1633559440000|2021-10-06 22:30:40|205672.3|205522.3|205679|205529|205679|205529|205669.4|205519.4|11
1633559450000|2021-10-06 22:30:50|205679.1|205529.1|205674.2|205524.2|205679.1|205529.1|205673.1|205523.1|8
1633559460000|2021-10-06 22:31:00|205677.6|205527.6|205677.8|205527.8|205681.4|205531.4|205671.8|205521.8|13
1633559470000|2021-10-06 22:31:10|205672.1|205522.1|205674.1|205524.1|205683|205533|205652.1|205502.1|17
1633559480000|2021-10-06 22:31:20|205678.4|205528.4|205675.4|205525.4|205681|205531|205671.6|205521.6|15
1633559490000|2021-10-06 22:31:30|205675.5|205525.5|205672.9|205522.9|205675.6|205525.6|205669.6|205519.6|9
1633559500000|2021-10-06 22:31:40|205674.5|205524.5|205682.6|205532.6|205682.6|205532.6|205674.5|205524.5|13
1633559510000|2021-10-06 22:31:50|205682.8|205532.8|205682|205532|205682.8|205532.8|205668.8|205518.8|7
1633559520000|2021-10-06 22:32:00|205682.7|205532.7|205663.4|205513.4|205684.6|205534.6|205660|205510|24
1633559530000|2021-10-06 22:32:10|205664.5|205514.5|205674.3|205524.3|205674.3|205524.3|205662.6|205512.6|20
1633559540000|2021-10-06 22:32:20|205674.4|205524.4|205673|205523|205674.8|205524.8|205672.8|205522.8|11
1633559550000|2021-10-06 22:32:30|205675|205525|205662|205512|205675.8|205525.8|205662|205512|14
1633559560000|2021-10-06 22:32:40|205663.2|205513.2|205653.2|205503.2|205666.8|205516.8|205651.9|205501.9|18
1633559570000|2021-10-06 22:32:50|205654|205504|205656|205506|205657.5|205507.5|205654|205504|15
1633559580000|2021-10-06 22:33:00|205656.2|205506.2|205658.8|205508.8|205660.5|205510.5|205655.4|205505.4|9
1633559590000|2021-10-06 22:33:10|205659.1|205509.1|205639.7|205489.7|205660.3|205510.3|205639.6|205489.6|14
1633559600000|2021-10-06 22:33:20|205641.5|205491.5|205637.6|205487.6|205641.5|205491.5|205636.2|205486.2|14
1633559610000|2021-10-06 22:33:30|205641.8|205491.8|205638.9|205488.9|205641.8|205491.8|205638.8|205488.8|11
1633559620000|2021-10-06 22:33:40|205639|205489|205638|205488|205639|205489|205637.5|205487.5|5
1633559630000|2021-10-06 22:33:50|205639.1|205489.1|205641.4|205491.4|205641.5|205491.5|205639.1|205489.1|7
1633559640000|2021-10-06 22:34:00|205641.9|205491.9|205663.4|205513.4|205663.6|205513.6|205641.9|205491.9|17
1633559650000|2021-10-06 22:34:10|205663.3|205513.3|205664.8|205514.8|205666.3|205516.3|205661.2|205511.2|10
1633559660000|2021-10-06 22:34:20|205663.3|205513.3|205663.2|205513.2|205663.3|205513.3|205659.4|205509.4|13
1633559670000|2021-10-06 22:34:30|205664.1|205514.1|205662.1|205512.1|205664.1|205514.1|205660.8|205510.8|6
1633559680000|2021-10-06 22:34:40|205663.7|205513.7|205661.6|205511.6|205663.8|205513.8|205660.7|205510.7|10
1633559690000|2021-10-06 22:34:50|205661.7|205511.7|205664.6|205514.6|205665.1|205515.1|205661.7|205511.7|6
1633559700000|2021-10-06 22:35:00|205664.7|205514.7|205658.3|205508.3|205668.3|205518.3|205652.5|205502.5|13
1633559710000|2021-10-06 22:35:10|205666.5|205516.5|205661.6|205511.6|205666.5|205516.5|205652.7|205502.7|13
1633559720000|2021-10-06 22:35:20|205660.8|205510.8|205660.2|205510.2|205662.6|205512.6|205656.4|205506.4|10
1633559730000|2021-10-06 22:35:30|205660|205510|205664.1|205514.1|205674.9|205524.9|205657.1|205507.1|14
1633559740000|2021-10-06 22:35:40|205664.2|205514.2|205668.4|205518.4|205668.4|205518.4|205662.6|205512.6|6
1633559750000|2021-10-06 22:35:50|205667.9|205517.9|205637|205487|205671.9|205521.9|205637|205487|14
1633559760000|2021-10-06 22:36:00|205640.1|205490.1|205637.6|205487.6|205640.1|205490.1|205637|205487|15
1633559770000|2021-10-06 22:36:10|205637|205487|205640.3|205490.3|205642.2|205492.2|205636.7|205486.7|13
1633559780000|2021-10-06 22:36:20|205639.5|205489.5|205638.9|205488.9|205640.3|205490.3|205638.9|205488.9|7
1633559790000|2021-10-06 22:36:30|205642.9|205492.9|205641|205491|205642.9|205492.9|205640.3|205490.3|7
1633559800000|2021-10-06 22:36:40|205640.9|205490.9|205635.8|205485.8|205640.9|205490.9|205635.8|205485.8|9
1633559810000|2021-10-06 22:36:50|205636.3|205486.3|205643.5|205493.5|205644.1|205494.1|205636.2|205486.2|10
1633559820000|2021-10-06 22:37:00|205642.4|205492.4|205641.6|205491.6|205642.9|205492.9|205641.4|205491.4|14
1633559830000|2021-10-06 22:37:10|205640.1|205490.1|205640.1|205490.1|205642.5|205492.5|205639.3|205489.3|13
1633559840000|2021-10-06 22:37:20|205640.7|205490.7|205639.1|205489.1|205641.6|205491.6|205638.7|205488.7|10
1633559850000|2021-10-06 22:37:30|205640.8|205490.8|205641|205491|205641|205491|205639.1|205489.1|7
1633559860000|2021-10-06 22:37:40|205640.5|205490.5|205644.8|205494.8|205645.5|205495.5|205638.9|205488.9|9
1633559870000|2021-10-06 22:37:50|205643.4|205493.4|205654|205504|205655.5|205505.5|205642.3|205492.3|13
1633559880000|2021-10-06 22:38:00|205654.9|205504.9|205662|205512|205662.1|205512.1|205648.2|205498.2|17
1633559890000|2021-10-06 22:38:10|205661.9|205511.9|205660.9|205510.9|205662.7|205512.7|205654.5|205504.5|15
1633559900000|2021-10-06 22:38:20|205659.5|205509.5|205664.3|205514.3|205665.8|205515.8|205659.2|205509.2|13
1633559910000|2021-10-06 22:38:30|205664.6|205514.6|205666.7|205516.7|205666.7|205516.7|205663.9|205513.9|7
1633559920000|2021-10-06 22:38:40|205664.8|205514.8|205665.6|205515.6|205666.1|205516.1|205664.5|205514.5|12
1633559930000|2021-10-06 22:38:50|205666.1|205516.1|205664.1|205514.1|205666.1|205516.1|205663.1|205513.1|9
1633559940000|2021-10-06 22:39:00|205664.4|205514.4|205659.4|205509.4|205668|205518|205651.9|205501.9|17
1633559950000|2021-10-06 22:39:10|205659.9|205509.9|205654.2|205504.2|205659.9|205509.9|205653|205503|6
1633559960000|2021-10-06 22:39:20|205654.9|205504.9|205663.1|205513.1|205670.1|205520.1|205654.9|205504.9|9
1633559970000|2021-10-06 22:39:30|205663.9|205513.9|205665.4|205515.4|205665.4|205515.4|205663.5|205513.5|6
1633559980000|2021-10-06 22:39:40|205659.5|205509.5|205660.5|205510.5|205669|205519|205659.1|205509.1|11
1633559990000|2021-10-06 22:39:50|205666.1|205516.1|205670.5|205520.5|205671.4|205521.4|205660.6|205510.6|10
1633560000000|2021-10-06 22:40:00|205669.3|205519.3|205666.1|205516.1|205669.3|205519.3|205666.1|205516.1|9
1633560010000|2021-10-06 22:40:10|205665.8|205515.8|205663.7|205513.7|205665.8|205515.8|205663.7|205513.7|4
1633560020000|2021-10-06 22:40:20|205662.5|205512.5|205669.1|205519.1|205671.6|205521.6|205662.3|205512.3|6
1633560030000|2021-10-06 22:40:30|205666.3|205516.3|205664.5|205514.5|205666.5|205516.5|205663.8|205513.8|4
1633560040000|2021-10-06 22:40:40|205666.5|205516.5|205663|205513|205669.2|205519.2|205660.2|205510.2|12
1633560050000|2021-10-06 22:40:50|205662.4|205512.4|205649.1|205499.1|205671|205521|205649.1|205499.1|10
1633560060000|2021-10-06 22:41:00|205653.3|205503.3|205667|205517|205669.4|205519.4|205653.3|205503.3|9
1633560070000|2021-10-06 22:41:10|205664.8|205514.8|205666.4|205516.4|205671.7|205521.7|205664.8|205514.8|12
1633560080000|2021-10-06 22:41:20|205666.7|205516.7|205665.2|205515.2|205678|205528|205659.1|205509.1|20
1633560090000|2021-10-06 22:41:30|205664.1|205514.1|205671.4|205521.4|205671.9|205521.9|205662.3|205512.3|11
1633560100000|2021-10-06 22:41:40|205670.2|205520.2|205670.4|205520.4|205670.4|205520.4|205668.8|205518.8|6
1633560110000|2021-10-06 22:41:50|205670.1|205520.1|205667.7|205517.7|205671.7|205521.7|205661.8|205511.8|8
1633560120000|2021-10-06 22:42:00|205671|205521|205667.9|205517.9|205677.5|205527.5|205667.5|205517.5|11
1633560130000|2021-10-06 22:42:10|205669.9|205519.9|205671.6|205521.6|205675|205525|205669.9|205519.9|11
1633560140000|2021-10-06 22:42:20|205672.8|205522.8|205673.2|205523.2|205673.3|205523.3|205672.4|205522.4|6
1633560150000|2021-10-06 22:42:30|205673.1|205523.1|205672.1|205522.1|205678.2|205528.2|205670|205520|11
1633560160000|2021-10-06 22:42:40|205672.8|205522.8|205671.7|205521.7|205673.8|205523.8|205669.6|205519.6|7
1633560170000|2021-10-06 22:42:50|205672.7|205522.7|205674.1|205524.1|205675.6|205525.6|205669.9|205519.9|12
1633560180000|2021-10-06 22:43:00|205676.4|205526.4|205675.6|205525.6|205676.4|205526.4|205675.6|205525.6|2
1633560190000|2021-10-06 22:43:10|205678.8|205528.8|205678.5|205528.5|205681|205531|205676.4|205526.4|10
1633560200000|2021-10-06 22:43:20|205679.5|205529.5|205676|205526|205679.5|205529.5|205675.3|205525.3|7
1633560210000|2021-10-06 22:43:30|205676.4|205526.4|205675.1|205525.1|205676.4|205526.4|205673.9|205523.9|6
1633560220000|2021-10-06 22:43:40|205674.1|205524.1|205675.7|205525.7|205676.1|205526.1|205674.1|205524.1|6
1633560230000|2021-10-06 22:43:50|205675.2|205525.2|205676.6|205526.6|205679.7|205529.7|205675.2|205525.2|9
1633560240000|2021-10-06 22:44:00|205675.8|205525.8|205680.2|205530.2|205681.9|205531.9|205675.8|205525.8|9
1633560250000|2021-10-06 22:44:10|205681|205531|205680|205530|205683|205533|205677.7|205527.7|13
1633560260000|2021-10-06 22:44:20|205680.5|205530.5|205679.5|205529.5|205680.5|205530.5|205679.5|205529.5|6
1633560270000|2021-10-06 22:44:30|205679.3|205529.3|205679.2|205529.2|205680.4|205530.4|205679.2|205529.2|6
1633560280000|2021-10-06 22:44:40|205679.6|205529.6|205681.5|205531.5|205683.3|205533.3|205678.1|205528.1|7
1633560290000|2021-10-06 22:44:50|205682|205532|205675.9|205525.9|205682|205532|205675.9|205525.9|10
1633560300000|2021-10-06 22:45:00|205679.4|205529.4|205677.7|205527.7|205679.4|205529.4|205676.6|205526.6|11
1633560310000|2021-10-06 22:45:10|205678.4|205528.4|205675.3|205525.3|205678.4|205528.4|205675.1|205525.1|9
1633560320000|2021-10-06 22:45:20|205675.4|205525.4|205674.6|205524.6|205676.1|205526.1|205674.6|205524.6|10
1633560330000|2021-10-06 22:45:30|205672.6|205522.6|205677.7|205527.7|205677.7|205527.7|205671.9|205521.9|16
1633560340000|2021-10-06 22:45:40|205676.4|205526.4|205676.7|205526.7|205680.7|205530.7|205676.4|205526.4|8
1633560350000|2021-10-06 22:45:50|205676.3|205526.3|205678.7|205528.7|205679.4|205529.4|205676.3|205526.3|6
1633560360000|2021-10-06 22:46:00|205682.8|205532.8|205679.3|205529.3|205682.8|205532.8|205679.3|205529.3|5
1633560370000|2021-10-06 22:46:10|205679.2|205529.2|205675.4|205525.4|205679.9|205529.9|205672.2|205522.2|7
1633560380000|2021-10-06 22:46:20|205675.6|205525.6|205675.9|205525.9|205677.9|205527.9|205675.5|205525.5|8
1633560390000|2021-10-06 22:46:30|205676.2|205526.2|205678.2|205528.2|205678.2|205528.2|205675.4|205525.4|7
1633560400000|2021-10-06 22:46:40|205677.4|205527.4|205681.2|205531.2|205683.5|205533.5|205677.4|205527.4|6
1633560410000|2021-10-06 22:46:50|205684.2|205534.2|205680.4|205530.4|205684.2|205534.2|205678.9|205528.9|11
1633560420000|2021-10-06 22:47:00|205679.9|205529.9|205678.9|205528.9|205683.7|205533.7|205678.9|205528.9|10
1633560430000|2021-10-06 22:47:10|205677.8|205527.8|205678.7|205528.7|205679.2|205529.2|205677.3|205527.3|6
1633560440000|2021-10-06 22:47:20|205676.5|205526.5|205678.2|205528.2|205678.2|205528.2|205675.2|205525.2|6
1633560450000|2021-10-06 22:47:30|205678|205528|205675|205525|205682.8|205532.8|205675|205525|10
1633560460000|2021-10-06 22:47:40|205677.5|205527.5|205678.3|205528.3|205681.2|205531.2|205676.5|205526.5|5
1633560470000|2021-10-06 22:47:50|205677.5|205527.5|205679.4|205529.4|205684.8|205534.8|205677.5|205527.5|6
1633560480000|2021-10-06 22:48:00|205680.9|205530.9|205680.2|205530.2|205683.3|205533.3|205680.2|205530.2|8
1633560490000|2021-10-06 22:48:10|205680.1|205530.1|205679.2|205529.2|205683.4|205533.4|205679.2|205529.2|9
1633560500000|2021-10-06 22:48:20|205680.2|205530.2|205676.1|205526.1|205680.4|205530.4|205676.1|205526.1|7
1633560510000|2021-10-06 22:48:30|205676.2|205526.2|205673.2|205523.2|205681.8|205531.8|205673.2|205523.2|9
1633560520000|2021-10-06 22:48:40|205676.6|205526.6|205681.8|205531.8|205681.8|205531.8|205674.1|205524.1|8
1633560530000|2021-10-06 22:48:50|205681.7|205531.7|205679.2|205529.2|205682.6|205532.6|205679.2|205529.2|9
1633560540000|2021-10-06 22:49:00|205678.9|205528.9|205679|205529|205679.6|205529.6|205678.9|205528.9|8
1633560550000|2021-10-06 22:49:10|205679.2|205529.2|205682.2|205532.2|205682.2|205532.2|205676.6|205526.6|8
1633560560000|2021-10-06 22:49:20|205681.3|205531.3|205678.9|205528.9|205683|205533|205678.9|205528.9|12
1633560570000|2021-10-06 22:49:30|205679.4|205529.4|205680|205530|205681.2|205531.2|205678.2|205528.2|7
1633560580000|2021-10-06 22:49:40|205679.9|205529.9|205687.2|205537.2|205687.2|205537.2|205679.5|205529.5|6
1633560590000|2021-10-06 22:49:50|205685.6|205535.6|205680.4|205530.4|205685.6|205535.6|205680.2|205530.2|9
1633560600000|2021-10-06 22:50:00|205681.5|205531.5|205687|205537|205687|205537|205681.5|205531.5|9
1633560610000|2021-10-06 22:50:10|205688.3|205538.3|205681.5|205531.5|205688.3|205538.3|205681|205531|12
1633560620000|2021-10-06 22:50:20|205682|205532|205680.4|205530.4|205682|205532|205678.4|205528.4|12
1633560630000|2021-10-06 22:50:30|205680.1|205530.1|205678.8|205528.8|205686|205536|205678.8|205528.8|14
1633560640000|2021-10-06 22:50:40|205679.9|205529.9|205679.8|205529.8|205681.5|205531.5|205678.9|205528.9|10
1633560650000|2021-10-06 22:50:50|205678.5|205528.5|205680.6|205530.6|205682.3|205532.3|205677.7|205527.7|6
1633560660000|2021-10-06 22:51:00|205681.4|205531.4|205672.7|205522.7|205681.4|205531.4|205672.3|205522.3|16
1633560670000|2021-10-06 22:51:10|205672.6|205522.6|205677.8|205527.8|205680.1|205530.1|205672.6|205522.6|9
1633560680000|2021-10-06 22:51:20|205677.7|205527.7|205676.9|205526.9|205677.9|205527.9|205676.6|205526.6|5
1633560690000|2021-10-06 22:51:30|205676.1|205526.1|205677|205527|205677.2|205527.2|205676.1|205526.1|4
1633560700000|2021-10-06 22:51:40|205674.6|205524.6|205678.4|205528.4|205683.2|205533.2|205674.6|205524.6|10
1633560710000|2021-10-06 22:51:50|205676.4|205526.4|205673.7|205523.7|205677.3|205527.3|205671.4|205521.4|5
1633560720000|2021-10-06 22:52:00|205674.8|205524.8|205679.1|205529.1|205681.5|205531.5|205673|205523|4
1633560730000|2021-10-06 22:52:10|205677.2|205527.2|205673.5|205523.5|205677.2|205527.2|205673|205523|9
1633560740000|2021-10-06 22:52:20|205673.8|205523.8|205674.3|205524.3|205678|205528|205673.3|205523.3|11
1633560750000|2021-10-06 22:52:30|205674.7|205524.7|205673.3|205523.3|205674.7|205524.7|205672.2|205522.2|7
1633560760000|2021-10-06 22:52:40|205671.2|205521.2|205674.8|205524.8|205678.2|205528.2|205671.2|205521.2|6
1633560770000|2021-10-06 22:52:50|205676.2|205526.2|205675.5|205525.5|205676.2|205526.2|205674.5|205524.5|5
1633560780000|2021-10-06 22:53:00|205675.3|205525.3|205674.7|205524.7|205675.6|205525.6|205674|205524|5
1633560790000|2021-10-06 22:53:10|205675.2|205525.2|205674.8|205524.8|205677.7|205527.7|205672|205522|7
1633560800000|2021-10-06 22:53:20|205674.6|205524.6|205670.4|205520.4|205675.1|205525.1|205670.4|205520.4|7
1633560810000|2021-10-06 22:53:30|205670.7|205520.7|205676.4|205526.4|205679.6|205529.6|205670.5|205520.5|6
1633560820000|2021-10-06 22:53:40|205670.4|205520.4|205666.2|205516.2|205670.4|205520.4|205654.8|205504.8|19
1633560830000|2021-10-06 22:53:50|205665.8|205515.8|205671.9|205521.9|205673.8|205523.8|205665.8|205515.8|18
1633560840000|2021-10-06 22:54:00|205672.4|205522.4|205673.9|205523.9|205676.1|205526.1|205672.4|205522.4|12
1633560850000|2021-10-06 22:54:10|205673.4|205523.4|205671.5|205521.5|205673.8|205523.8|205669.8|205519.8|10
1633560860000|2021-10-06 22:54:20|205671.4|205521.4|205671.5|205521.5|205675.4|205525.4|205669.7|205519.7|14
1633560870000|2021-10-06 22:54:30|205671.3|205521.3|205670.1|205520.1|205673.2|205523.2|205670.1|205520.1|10
1633560880000|2021-10-06 22:54:40|205671.2|205521.2|205668.7|205518.7|205672.3|205522.3|205667.1|205517.1|14
1633560890000|2021-10-06 22:54:50|205669.1|205519.1|205668.8|205518.8|205670.2|205520.2|205668.8|205518.8|7
1633560900000|2021-10-06 22:55:00|205668.9|205518.9|205672.2|205522.2|205673.7|205523.7|205668.9|205518.9|8
1633560910000|2021-10-06 22:55:10|205671.7|205521.7|205676.9|205526.9|205677.8|205527.8|205671.6|205521.6|9
1633560920000|2021-10-06 22:55:20|205677.1|205527.1|205676.7|205526.7|205677.5|205527.5|205673.9|205523.9|10
1633560930000|2021-10-06 22:55:30|205676.1|205526.1|205679.8|205529.8|205679.8|205529.8|205675.5|205525.5|9
1633560940000|2021-10-06 22:55:40|205678.8|205528.8|205677|205527|205678.8|205528.8|205677|205527|5
1633560950000|2021-10-06 22:55:50|205677.9|205527.9|205680.6|205530.6|205680.6|205530.6|205677.9|205527.9|5
1633560960000|2021-10-06 22:56:00|205681.7|205531.7|205678.3|205528.3|205681.7|205531.7|205677|205527|11
1633560970000|2021-10-06 22:56:10|205681.4|205531.4|205679.5|205529.5|205682.4|205532.4|205679.5|205529.5|6
1633560980000|2021-10-06 22:56:20|205680.5|205530.5|205677.7|205527.7|205687.1|205537.1|205677.6|205527.6|16
1633560990000|2021-10-06 22:56:30|205677.6|205527.6|205680.1|205530.1|205681|205531|205677.6|205527.6|8
1633561000000|2021-10-06 22:56:40|205684.3|205534.3|205681.4|205531.4|205684.3|205534.3|205681.4|205531.4|7
1633561010000|2021-10-06 22:56:50|205681.2|205531.2|205680.3|205530.3|205683.1|205533.1|205680.3|205530.3|7
1633561020000|2021-10-06 22:57:00|205680.8|205530.8|205679|205529|205681.2|205531.2|205678|205528|12
1633561030000|2021-10-06 22:57:10|205678.7|205528.7|205685.1|205535.1|205685.6|205535.6|205678.4|205528.4|9
1633561040000|2021-10-06 22:57:20|205685.4|205535.4|205684.8|205534.8|205685.4|205535.4|205684.4|205534.4|7
1633561050000|2021-10-06 22:57:30|205684.9|205534.9|205680.3|205530.3|205689.2|205539.2|205679.4|205529.4|9
1633561060000|2021-10-06 22:57:40|205680.4|205530.4|205676.6|205526.6|205680.4|205530.4|205676.6|205526.6|7
1633561070000|2021-10-06 22:57:50|205677|205527|205684.2|205534.2|205685.2|205535.2|205677|205527|8
1633561080000|2021-10-06 22:58:00|205681.9|205531.9|205682.4|205532.4|205682.4|205532.4|205681.1|205531.1|5
1633561090000|2021-10-06 22:58:10|205684.5|205534.5|205681|205531|205684.5|205534.5|205680.6|205530.6|4
1633561100000|2021-10-06 22:58:20|205679.2|205529.2|205682.7|205532.7|205686.8|205536.8|205678.9|205528.9|8
1633561110000|2021-10-06 22:58:30|205682.4|205532.4|205680.9|205530.9|205682.4|205532.4|205679.7|205529.7|5
1633561120000|2021-10-06 22:58:40|205680.5|205530.5|205686.7|205536.7|205691.5|205541.5|205675.7|205525.7|6
1633561130000|2021-10-06 22:58:50|205685.7|205535.7|205683.9|205533.9|205686.2|205536.2|205683.9|205533.9|4
1633561140000|2021-10-06 22:59:00|205684.2|205534.2|205681.8|205531.8|205685.6|205535.6|205681.8|205531.8|3
1633561150000|2021-10-06 22:59:10|205677.6|205527.6|205684.4|205534.4|205686.3|205536.3|205677.6|205527.6|4
1633561160000|2021-10-06 22:59:20|205682|205532|205679|205529|205682|205532|205678.3|205528.3|6
1633561170000|2021-10-06 22:59:30|205679.5|205529.5|205683.8|205533.8|205686.2|205536.2|205679.5|205529.5|6
1633561180000|2021-10-06 22:59:40|205684.3|205534.3|205685.5|205535.5|205687.2|205537.2|205683|205533|7
1633561190000|2021-10-06 22:59:50|205684.7|205534.7|205676.9|205526.9|205684.7|205534.7|205676.9|205526.9|4
1633561200000|2021-10-06 23:00:00|205677.3|205527.3|205678.9|205528.9|205683.3|205533.3|205674|205524|24
1633561210000|2021-10-06 23:00:10|205679.7|205529.7|205676.5|205526.5|205679.7|205529.7|205674.5|205524.5|19
1633561220000|2021-10-06 23:00:20|205676.7|205526.7|205680.7|205530.7|205680.9|205530.9|205675.2|205525.2|18
1633561230000|2021-10-06 23:00:30|205679.9|205529.9|205680.1|205530.1|205680.6|205530.6|205678.1|205528.1|10
1633561240000|2021-10-06 23:00:40|205680.2|205530.2|205681.8|205531.8|205683.7|205533.7|205677.6|205527.6|11
1633561250000|2021-10-06 23:00:50|205681.7|205531.7|205680.1|205530.1|205681.7|205531.7|205679.6|205529.6|5
1633561260000|2021-10-06 23:01:00|205679|205529|205678.9|205528.9|205679.4|205529.4|205675.5|205525.5|16
1633561270000|2021-10-06 23:01:10|205678.4|205528.4|205679.7|205529.7|205681.1|205531.1|205677.4|205527.4|16
1633561280000|2021-10-06 23:01:20|205680.5|205530.5|205682.9|205532.9|205682.9|205532.9|205679.1|205529.1|7
1633561290000|2021-10-06 23:01:30|205683.4|205533.4|205677.7|205527.7|205684.3|205534.3|205676.7|205526.7|16
1633561300000|2021-10-06 23:01:40|205678.1|205528.1|205678.3|205528.3|205678.9|205528.9|205676.5|205526.5|12
1633561310000|2021-10-06 23:01:50|205677.3|205527.3|205679.9|205529.9|205681.4|205531.4|205677.3|205527.3|12
1633561320000|2021-10-06 23:02:00|205682.9|205532.9|205680.2|205530.2|205684.2|205534.2|205680|205530|7
1633561330000|2021-10-06 23:02:10|205681.1|205531.1|205675.3|205525.3|205681.1|205531.1|205672.9|205522.9|15
1633561340000|2021-10-06 23:02:20|205674.7|205524.7|205675.3|205525.3|205677.2|205527.2|205671.7|205521.7|13
1633561350000|2021-10-06 23:02:30|205674.9|205524.9|205672.4|205522.4|205680.5|205530.5|205672.4|205522.4|12
1633561360000|2021-10-06 23:02:40|205670.4|205520.4|205673.7|205523.7|205673.7|205523.7|205670.4|205520.4|6
1633561370000|2021-10-06 23:02:50|205672.8|205522.8|205675.5|205525.5|205676.4|205526.4|205672.5|205522.5|14
1633561380000|2021-10-06 23:03:00|205676.2|205526.2|205675.6|205525.6|205676.5|205526.5|205674.8|205524.8|10
1633561390000|2021-10-06 23:03:10|205672.7|205522.7|205668.5|205518.5|205674.1|205524.1|205668|205518|11
1633561400000|2021-10-06 23:03:20|205670.3|205520.3|205670.6|205520.6|205675.2|205525.2|205670.3|205520.3|6
1633561410000|2021-10-06 23:03:30|205669.6|205519.6|205672.9|205522.9|205674.5|205524.5|205669.6|205519.6|11
1633561420000|2021-10-06 23:03:40|205676.9|205526.9|205673.6|205523.6|205676.9|205526.9|205671.4|205521.4|7
1633561430000|2021-10-06 23:03:50|205674.2|205524.2|205670.9|205520.9|205674.6|205524.6|205668.5|205518.5|11
1633561440000|2021-10-06 23:04:00|205670.4|205520.4|205672.3|205522.3|205675.8|205525.8|205670|205520|12
1633561450000|2021-10-06 23:04:10|205669.5|205519.5|205671.6|205521.6|205671.6|205521.6|205669.1|205519.1|13
1633561460000|2021-10-06 23:04:20|205671.4|205521.4|205671.1|205521.1|205674.7|205524.7|205670.4|205520.4|7
1633561470000|2021-10-06 23:04:30|205671.4|205521.4|205669.3|205519.3|205672|205522|205669.2|205519.2|8
1633561480000|2021-10-06 23:04:40|205670.2|205520.2|205674.2|205524.2|205674.2|205524.2|205669.8|205519.8|9
1633561490000|2021-10-06 23:04:50|205674.3|205524.3|205672.7|205522.7|205674.3|205524.3|205670.1|205520.1|8
1633561500000|2021-10-06 23:05:00|205672.5|205522.5|205671.8|205521.8|205677.2|205527.2|205669.4|205519.4|9
1633561510000|2021-10-06 23:05:10|205671.5|205521.5|205670.9|205520.9|205672.5|205522.5|205670|205520|10
1633561520000|2021-10-06 23:05:20|205670.5|205520.5|205675.3|205525.3|205675.3|205525.3|205667.5|205517.5|6
1633561530000|2021-10-06 23:05:30|205674.1|205524.1|205670.1|205520.1|205674.1|205524.1|205670.1|205520.1|4
1633561540000|2021-10-06 23:05:40|205671|205521|205673.3|205523.3|205673.7|205523.7|205667.1|205517.1|8
1633561550000|2021-10-06 23:05:50|205672.3|205522.3|205673.7|205523.7|205673.7|205523.7|205667.5|205517.5|5
1633561560000|2021-10-06 23:06:00|205673.5|205523.5|205670.9|205520.9|205673.5|205523.5|205669.9|205519.9|5
1633561570000|2021-10-06 23:06:10|205672.5|205522.5|205673.1|205523.1|205674.2|205524.2|205670.4|205520.4|17
1633561580000|2021-10-06 23:06:20|205673.8|205523.8|205675|205525|205676|205526|205671.9|205521.9|8
1633561590000|2021-10-06 23:06:30|205674.5|205524.5|205674.3|205524.3|205675.5|205525.5|205673.3|205523.3|6
1633561600000|2021-10-06 23:06:40|205674.5|205524.5|205671.4|205521.4|205674.7|205524.7|205671.2|205521.2|12
1633561610000|2021-10-06 23:06:50|205671.1|205521.1|205672.9|205522.9|205675|205525|205671.1|205521.1|7
1633561620000|2021-10-06 23:07:00|205672.6|205522.6|205672.2|205522.2|205673.3|205523.3|205671.9|205521.9|9
1633561630000|2021-10-06 23:07:10|205673.6|205523.6|205671.9|205521.9|205673.6|205523.6|205669.8|205519.8|9
1633561640000|2021-10-06 23:07:20|205671.4|205521.4|205671.7|205521.7|205676.1|205526.1|205671.4|205521.4|7
1633561650000|2021-10-06 23:07:30|205671.8|205521.8|205673.3|205523.3|205674.3|205524.3|205671.8|205521.8|6
1633561660000|2021-10-06 23:07:40|205673.1|205523.1|205671.2|205521.2|205673.5|205523.5|205670.4|205520.4|7
1633561670000|2021-10-06 23:07:50|205671.1|205521.1|205673.6|205523.6|205675.9|205525.9|205671|205521|6
1633561680000|2021-10-06 23:08:00|205672.4|205522.4|205672.9|205522.9|205674.2|205524.2|205671.8|205521.8|4
1633561690000|2021-10-06 23:08:10|205670.2|205520.2|205662.3|205512.3|205672|205522|205646.1|205496.1|15
1633561700000|2021-10-06 23:08:20|205662.6|205512.6|205665.5|205515.5|205666|205516|205662.6|205512.6|7
1633561710000|2021-10-06 23:08:30|205666.3|205516.3|205654.3|205504.3|205666.3|205516.3|205653.8|205503.8|14
1633561720000|2021-10-06 23:08:40|205654.2|205504.2|205653.7|205503.7|205654.3|205504.3|205653.1|205503.1|13
1633561730000|2021-10-06 23:08:50|205653.5|205503.5|205675|205525|205677.5|205527.5|205653.5|205503.5|17
1633561740000|2021-10-06 23:09:00|205675.1|205525.1|205674.4|205524.4|205675.7|205525.7|205673.9|205523.9|12
1633561750000|2021-10-06 23:09:10|205674.2|205524.2|205675.4|205525.4|205675.4|205525.4|205674.2|205524.2|6
1633561760000|2021-10-06 23:09:20|205675.6|205525.6|205674.4|205524.4|205675.6|205525.6|205673.4|205523.4|5
1633561770000|2021-10-06 23:09:30|205675.1|205525.1|205675.5|205525.5|205678.2|205528.2|205673.2|205523.2|8
1633561780000|2021-10-06 23:09:40|205674.9|205524.9|205675|205525|205676.2|205526.2|205672.7|205522.7|10
1633561790000|2021-10-06 23:09:50|205674|205524|205672.4|205522.4|205674|205524|205671.8|205521.8|7
1633561800000|2021-10-06 23:10:00|205671.1|205521.1|205680.2|205530.2|205683.5|205533.5|205671.1|205521.1|17
1633561810000|2021-10-06 23:10:10|205680.1|205530.1|205682.1|205532.1|205682.1|205532.1|205680|205530|8
1633561820000|2021-10-06 23:10:20|205681.8|205531.8|205681.3|205531.3|205681.8|205531.8|205681.2|205531.2|5
1633561830000|2021-10-06 23:10:30|205680.3|205530.3|205680.4|205530.4|205680.5|205530.5|205678.6|205528.6|6
1633561840000|2021-10-06 23:10:40|205679.8|205529.8|205681.3|205531.3|205683.1|205533.1|205679.8|205529.8|11
1633561850000|2021-10-06 23:10:50|205681.4|205531.4|205682.7|205532.7|205683.4|205533.4|205681.1|205531.1|6
1633561860000|2021-10-06 23:11:00|205682.6|205532.6|205679.4|205529.4|205682.6|205532.6|205679.4|205529.4|7
1633561870000|2021-10-06 23:11:10|205677.8|205527.8|205681.7|205531.7|205681.7|205531.7|205677.8|205527.8|10
1633561880000|2021-10-06 23:11:20|205682|205532|205679.8|205529.8|205682|205532|205678.9|205528.9|6
1633561890000|2021-10-06 23:11:30|205677.4|205527.4|205680.3|205530.3|205681.9|205531.9|205676.3|205526.3|11
1633561900000|2021-10-06 23:11:40|205680.2|205530.2|205683.7|205533.7|205683.7|205533.7|205680.2|205530.2|8
1633561910000|2021-10-06 23:11:50|205683.8|205533.8|205681.7|205531.7|205685.2|205535.2|205681.4|205531.4|6
1633561920000|2021-10-06 23:12:00|205681.5|205531.5|205683.9|205533.9|205683.9|205533.9|205677.8|205527.8|7
1633561930000|2021-10-06 23:12:10|205683.5|205533.5|205680.6|205530.6|205683.5|205533.5|205680.6|205530.6|4
1633561940000|2021-10-06 23:12:20|205681.8|205531.8|205682|205532|205684.4|205534.4|205679.5|205529.5|11
1633561950000|2021-10-06 23:12:30|205682.2|205532.2|205681.6|205531.6|205684.2|205534.2|205680.6|205530.6|11
1633561960000|2021-10-06 23:12:40|205681.8|205531.8|205682.3|205532.3|205682.5|205532.5|205681.1|205531.1|12
1633561970000|2021-10-06 23:12:50|205682.5|205532.5|205680.5|205530.5|205682.5|205532.5|205678.8|205528.8|7
1633561980000|2021-10-06 23:13:00|205679.1|205529.1|205681.9|205531.9|205682.3|205532.3|205679.1|205529.1|8
1633561990000|2021-10-06 23:13:10|205685.9|205535.9|205680.4|205530.4|205685.9|205535.9|205680.4|205530.4|11
1633562000000|2021-10-06 23:13:20|205680.2|205530.2|205683.1|205533.1|205684.1|205534.1|205680.2|205530.2|12
1633562010000|2021-10-06 23:13:30|205682.4|205532.4|205681.9|205531.9|205683.6|205533.6|205680.3|205530.3|9
1633562020000|2021-10-06 23:13:40|205682.9|205532.9|205683.3|205533.3|205684.6|205534.6|205681.7|205531.7|5
1633562030000|2021-10-06 23:13:50|205684.2|205534.2|205685.8|205535.8|205688.6|205538.6|205684.2|205534.2|9
1633562040000|2021-10-06 23:14:00|205686.5|205536.5|205685.7|205535.7|205687.3|205537.3|205685.7|205535.7|13
1633562050000|2021-10-06 23:14:10|205686.2|205536.2|205684.5|205534.5|205687.5|205537.5|205684.5|205534.5|8
1633562060000|2021-10-06 23:14:20|205686.4|205536.4|205684.9|205534.9|205687.3|205537.3|205684.5|205534.5|18
1633562070000|2021-10-06 23:14:30|205685.9|205535.9|205684|205534|205686.6|205536.6|205684|205534|10
1633562080000|2021-10-06 23:14:40|205684.2|205534.2|205684.4|205534.4|205684.7|205534.7|205684.2|205534.2|4
1633562090000|2021-10-06 23:14:50|205686.6|205536.6|205685.1|205535.1|205687.4|205537.4|205684.1|205534.1|15
1633562100000|2021-10-06 23:15:00|205684.7|205534.7|205682.9|205532.9|205685.1|205535.1|205680.2|205530.2|16
1633562110000|2021-10-06 23:15:10|205683.7|205533.7|205684.2|205534.2|205686.2|205536.2|205682.1|205532.1|12
1633562120000|2021-10-06 23:15:20|205686.2|205536.2|205684.9|205534.9|205686.7|205536.7|205684.7|205534.7|10
1633562130000|2021-10-06 23:15:30|205685.3|205535.3|205684.5|205534.5|205685.3|205535.3|205683.3|205533.3|7
1633562140000|2021-10-06 23:15:40|205685.1|205535.1|205684.1|205534.1|205685.6|205535.6|205684.1|205534.1|3
1633562150000|2021-10-06 23:15:50|205684.3|205534.3|205688.4|205538.4|205689.5|205539.5|205684.3|205534.3|7
1633562160000|2021-10-06 23:16:00|205687.1|205537.1|205686.6|205536.6|205687.2|205537.2|205686.6|205536.6|5
1633562170000|2021-10-06 23:16:10|205688.3|205538.3|205686.7|205536.7|205688.3|205538.3|205684.7|205534.7|9
1633562180000|2021-10-06 23:16:20|205687.4|205537.4|205686|205536|205687.4|205537.4|205685|205535|9
1633562190000|2021-10-06 23:16:30|205685.5|205535.5|205687.1|205537.1|205688|205538|205684.6|205534.6|10
1633562200000|2021-10-06 23:16:40|205686.3|205536.3|205689.2|205539.2|205689.2|205539.2|205683.6|205533.6|9
1633562210000|2021-10-06 23:16:50|205686.8|205536.8|205685.2|205535.2|205686.8|205536.8|205685.2|205535.2|3
1633562220000|2021-10-06 23:17:00|205683.3|205533.3|205685.1|205535.1|205686.8|205536.8|205682.7|205532.7|11
1633562230000|2021-10-06 23:17:10|205689.3|205539.3|205686.9|205536.9|205689.3|205539.3|205684.5|205534.5|11
1633562240000|2021-10-06 23:17:20|205685.9|205535.9|205687.4|205537.4|205687.5|205537.5|205685.8|205535.8|5
1633562250000|2021-10-06 23:17:30|205686.4|205536.4|205682.5|205532.5|205686.4|205536.4|205682.5|205532.5|6
1633562260000|2021-10-06 23:17:40|205682.6|205532.6|205685.4|205535.4|205690.3|205540.3|205682.6|205532.6|14
1633562270000|2021-10-06 23:17:50|205683.7|205533.7|205684.5|205534.5|205684.7|205534.7|205683.4|205533.4|5
1633562280000|2021-10-06 23:18:00|205686.4|205536.4|205688|205538|205688.7|205538.7|205685.5|205535.5|12
1633562290000|2021-10-06 23:18:10|205687.3|205537.3|205686.4|205536.4|205688.5|205538.5|205683.2|205533.2|16
1633562300000|2021-10-06 23:18:20|205685.8|205535.8|205684.2|205534.2|205685.8|205535.8|205684.2|205534.2|5
1633562310000|2021-10-06 23:18:30|205684.4|205534.4|205684.6|205534.6|205685.4|205535.4|205683.4|205533.4|14
1633562320000|2021-10-06 23:18:40|205683.7|205533.7|205683.8|205533.8|205686.6|205536.6|205683.6|205533.6|6
1633562330000|2021-10-06 23:18:50|205680.7|205530.7|205689.2|205539.2|205693|205543|205680.7|205530.7|13
1633562340000|2021-10-06 23:19:00|205688.4|205538.4|205688.8|205538.8|205690.3|205540.3|205686.4|205536.4|12
1633562350000|2021-10-06 23:19:10|205694.7|205544.7|205689.8|205539.8|205694.7|205544.7|205688.4|205538.4|12
1633562360000|2021-10-06 23:19:20|205689.6|205539.6|205688.4|205538.4|205689.9|205539.9|205687.7|205537.7|8
1633562370000|2021-10-06 23:19:30|205687.9|205537.9|205693.4|205543.4|205694.9|205544.9|205687.6|205537.6|8
1633562380000|2021-10-06 23:19:40|205693.7|205543.7|205693.7|205543.7|205697.9|205547.9|205688.7|205538.7|10
1633562390000|2021-10-06 23:19:50|205690.8|205540.8|205689.8|205539.8|205693.1|205543.1|205689.8|205539.8|13
1633562400000|2021-10-06 23:20:00|205689.5|205539.5|205688.9|205538.9|205690|205540|205687.6|205537.6|13
1633562410000|2021-10-06 23:20:10|205688.5|205538.5|205689.3|205539.3|205689.4|205539.4|205688.5|205538.5|9
1633562420000|2021-10-06 23:20:20|205688.8|205538.8|205687.3|205537.3|205689.3|205539.3|205686.3|205536.3|13
1633562430000|2021-10-06 23:20:30|205688.4|205538.4|205685.8|205535.8|205689.7|205539.7|205685.2|205535.2|9
1633562440000|2021-10-06 23:20:40|205685.2|205535.2|205688.2|205538.2|205688.8|205538.8|205685.2|205535.2|7
1633562450000|2021-10-06 23:20:50|205687.2|205537.2|205690.1|205540.1|205690.3|205540.3|205685.7|205535.7|8
1633562460000|2021-10-06 23:21:00|205688.3|205538.3|205688.8|205538.8|205689.3|205539.3|205687.9|205537.9|11
1633562470000|2021-10-06 23:21:10|205688.6|205538.6|205686|205536|205689.1|205539.1|205686|205536|9
1633562480000|2021-10-06 23:21:20|205686.1|205536.1|205689.8|205539.8|205690.3|205540.3|205686.1|205536.1|10
1633562490000|2021-10-06 23:21:30|205689.6|205539.6|205689.5|205539.5|205689.6|205539.6|205685.7|205535.7|11
1633562500000|2021-10-06 23:21:40|205690.5|205540.5|205689.1|205539.1|205690.6|205540.6|205688.9|205538.9|11
1633562510000|2021-10-06 23:21:50|205689.2|205539.2|205692.3|205542.3|205692.3|205542.3|205688.8|205538.8|9
1633562520000|2021-10-06 23:22:00|205691.4|205541.4|205691.5|205541.5|205691.5|205541.5|205689.9|205539.9|9
1633562530000|2021-10-06 23:22:10|205691.7|205541.7|205688.7|205538.7|205691.7|205541.7|205688|205538|8
1633562540000|2021-10-06 23:22:20|205689|205539|205690.5|205540.5|205690.5|205540.5|205686.1|205536.1|8
1633562550000|2021-10-06 23:22:30|205689.8|205539.8|205689.1|205539.1|205689.8|205539.8|205687.8|205537.8|5
1633562560000|2021-10-06 23:22:40|205688.9|205538.9|205686.8|205536.8|205692.5|205542.5|205686.8|205536.8|8
1633562570000|2021-10-06 23:22:50|205687.6|205537.6|205691.4|205541.4|205691.4|205541.4|205686.8|205536.8|9
1633562580000|2021-10-06 23:23:00|205689.4|205539.4|205689.1|205539.1|205690.6|205540.6|205689.1|205539.1|10
1633562590000|2021-10-06 23:23:10|205689.2|205539.2|205686.6|205536.6|205689.2|205539.2|205686.5|205536.5|9
1633562600000|2021-10-06 23:23:20|205687.2|205537.2|205691.9|205541.9|205691.9|205541.9|205685|205535|11
1633562610000|2021-10-06 23:23:30|205690|205540|205686|205536|205690|205540|205685.4|205535.4|18
1633562620000|2021-10-06 23:23:40|205685.4|205535.4|205687|205537|205689|205539|205685.4|205535.4|10
1633562630000|2021-10-06 23:23:50|205686.6|205536.6|205686.1|205536.1|205687.7|205537.7|205686.1|205536.1|11
1633562640000|2021-10-06 23:24:00|205685.4|205535.4|205685.8|205535.8|205686.1|205536.1|205685.4|205535.4|5
1633562650000|2021-10-06 23:24:10|205687.8|205537.8|205686.3|205536.3|205691.1|205541.1|205685|205535|14
1633562660000|2021-10-06 23:24:20|205686.2|205536.2|205684.8|205534.8|205686.8|205536.8|205684.4|205534.4|8
1633562670000|2021-10-06 23:24:30|205685.2|205535.2|205685.9|205535.9|205688.3|205538.3|205685.2|205535.2|13
1633562680000|2021-10-06 23:24:40|205684.6|205534.6|205684.9|205534.9|205688.1|205538.1|205682.5|205532.5|11
1633562690000|2021-10-06 23:24:50|205683.7|205533.7|205686.3|205536.3|205687.8|205537.8|205683.7|205533.7|6
1633562700000|2021-10-06 23:25:00|205685.2|205535.2|205684|205534|205685.7|205535.7|205684|205534|4
1633562710000|2021-10-06 23:25:10|205684.2|205534.2|205684.1|205534.1|205684.4|205534.4|205683.9|205533.9|6
1633562720000|2021-10-06 23:25:20|205682.9|205532.9|205684.3|205534.3|205686.9|205536.9|205682.9|205532.9|6
1633562730000|2021-10-06 23:25:30|205680.4|205530.4|205683.4|205533.4|205683.9|205533.9|205680.4|205530.4|7
1633562740000|2021-10-06 23:25:40|205683.3|205533.3|205683.5|205533.5|205683.7|205533.7|205682.9|205532.9|8
1633562750000|2021-10-06 23:25:50|205683.7|205533.7|205686.2|205536.2|205687.7|205537.7|205683.6|205533.6|8
1633562760000|2021-10-06 23:26:00|205685.9|205535.9|205682.3|205532.3|205685.9|205535.9|205682.3|205532.3|8
1633562770000|2021-10-06 23:26:10|205682|205532|205683.5|205533.5|205683.5|205533.5|205680.3|205530.3|9
1633562780000|2021-10-06 23:26:20|205686.8|205536.8|205685.6|205535.6|205686.8|205536.8|205684.8|205534.8|7
1633562790000|2021-10-06 23:26:30|205684.9|205534.9|205684.4|205534.4|205685.6|205535.6|205683.1|205533.1|7
1633562800000|2021-10-06 23:26:40|205685.2|205535.2|205684.8|205534.8|205689.8|205539.8|205683.3|205533.3|9
1633562810000|2021-10-06 23:26:50|205691.1|205541.1|205683.9|205533.9|205691.1|205541.1|205683.9|205533.9|11
1633562820000|2021-10-06 23:27:00|205684.5|205534.5|205685.7|205535.7|205686|205536|205684.5|205534.5|5
1633562830000|2021-10-06 23:27:10|205688.3|205538.3|205685.5|205535.5|205688.3|205538.3|205684.5|205534.5|9
1633562840000|2021-10-06 23:27:20|205685|205535|205684.5|205534.5|205685.1|205535.1|205683.5|205533.5|6
1633562850000|2021-10-06 23:27:30|205683.1|205533.1|205682.8|205532.8|205686.6|205536.6|205682.6|205532.6|8
1633562860000|2021-10-06 23:27:40|205682.9|205532.9|205682.4|205532.4|205687.2|205537.2|205682.3|205532.3|16
1633562870000|2021-10-06 23:27:50|205683.5|205533.5|205683.4|205533.4|205683.7|205533.7|205682.8|205532.8|8
1633562880000|2021-10-06 23:28:00|205685.2|205535.2|205683.4|205533.4|205685.4|205535.4|205683.4|205533.4|6
1633562890000|2021-10-06 23:28:10|205683.7|205533.7|205682.9|205532.9|205685.3|205535.3|205682.9|205532.9|8
1633562900000|2021-10-06 23:28:20|205688.7|205538.7|205686.8|205536.8|205688.7|205538.7|205686|205536|10
1633562910000|2021-10-06 23:28:30|205685.7|205535.7|205685.6|205535.6|205687.6|205537.6|205685|205535|9
1633562920000|2021-10-06 23:28:40|205684.8|205534.8|205684.6|205534.6|205685|205535|205683.5|205533.5|7
1633562930000|2021-10-06 23:28:50|205689|205539|205685.4|205535.4|205689|205539|205685.4|205535.4|5
1633562940000|2021-10-06 23:29:00|205686|205536|205684.8|205534.8|205687.4|205537.4|205684.8|205534.8|9
1633562950000|2021-10-06 23:29:10|205686|205536|205684.3|205534.3|205688.4|205538.4|205683.8|205533.8|11
1633562960000|2021-10-06 23:29:20|205684.2|205534.2|205685.4|205535.4|205686.3|205536.3|205684.2|205534.2|5
1633562970000|2021-10-06 23:29:30|205685.1|205535.1|205686.1|205536.1|205687|205537|205684.4|205534.4|13
1633562980000|2021-10-06 23:29:40|205685.6|205535.6|205685.9|205535.9|205687|205537|205684.9|205534.9|8
1633562990000|2021-10-06 23:29:50|205685.8|205535.8|205685.8|205535.8|205685.9|205535.9|205684.8|205534.8|5
1633563000000|2021-10-06 23:30:00|205686.8|205536.8|205685.5|205535.5|205686.8|205536.8|205685|205535|11
1633563010000|2021-10-06 23:30:10|205690|205540|205686.3|205536.3|205692.2|205542.2|205680.8|205530.8|14
1633563020000|2021-10-06 23:30:20|205687.1|205537.1|205687.7|205537.7|205690.3|205540.3|205685.4|205535.4|14
1633563030000|2021-10-06 23:30:30|205687.9|205537.9|205685.6|205535.6|205688.5|205538.5|205685.6|205535.6|16
1633563040000|2021-10-06 23:30:40|205686.8|205536.8|205686.5|205536.5|205687.3|205537.3|205684.4|205534.4|6
1633563050000|2021-10-06 23:30:50|205686.6|205536.6|205686.4|205536.4|205686.7|205536.7|205686.2|205536.2|5
1633563060000|2021-10-06 23:31:00|205685|205535|205688.9|205538.9|205690.8|205540.8|205684.9|205534.9|16
1633563070000|2021-10-06 23:31:10|205689.9|205539.9|205683.2|205533.2|205689.9|205539.9|205682.9|205532.9|14
1633563080000|2021-10-06 23:31:20|205682.6|205532.6|205689|205539|205689.1|205539.1|205682.6|205532.6|14
1633563090000|2021-10-06 23:31:30|205688.9|205538.9|205706.1|205556.1|205712.9|205562.9|205687.9|205537.9|13
1633563100000|2021-10-06 23:31:40|205703.6|205553.6|205689.7|205539.7|205707|205557|205688|205538|16
1633563110000|2021-10-06 23:31:50|205688.1|205538.1|205689.4|205539.4|205692.6|205542.6|205687.3|205537.3|21
1633563120000|2021-10-06 23:32:00|205689.2|205539.2|205687.7|205537.7|205700|205550|205679.3|205529.3|24
1633563130000|2021-10-06 23:32:10|205687.8|205537.8|205688.1|205538.1|205689.7|205539.7|205686.4|205536.4|16
1633563140000|2021-10-06 23:32:20|205687.1|205537.1|205686.2|205536.2|205687.1|205537.1|205685.2|205535.2|8
1633563150000|2021-10-06 23:32:30|205686.3|205536.3|205687.3|205537.3|205688.4|205538.4|205682.9|205532.9|15
1633563160000|2021-10-06 23:32:40|205687.7|205537.7|205684.4|205534.4|205687.7|205537.7|205684.2|205534.2|8
1633563170000|2021-10-06 23:32:50|205684.5|205534.5|205682|205532|205684.7|205534.7|205680.6|205530.6|6
1633563180000|2021-10-06 23:33:00|205681.4|205531.4|205684.3|205534.3|205684.3|205534.3|205680.6|205530.6|7
1633563190000|2021-10-06 23:33:10|205682.8|205532.8|205685.1|205535.1|205689.8|205539.8|205682.8|205532.8|16
1633563200000|2021-10-06 23:33:20|205685.6|205535.6|205686.1|205536.1|205686.1|205536.1|205684.4|205534.4|9
1633563210000|2021-10-06 23:33:30|205685.9|205535.9|205682.5|205532.5|205685.9|205535.9|205681.9|205531.9|9
1633563220000|2021-10-06 23:33:40|205683.4|205533.4|205688|205538|205688|205538|205681.2|205531.2|6
1633563230000|2021-10-06 23:33:50|205686.6|205536.6|205682.9|205532.9|205686.6|205536.6|205682.9|205532.9|5
1633563240000|2021-10-06 23:34:00|205684|205534|205680.5|205530.5|205684|205534|205678.8|205528.8|10
1633563250000|2021-10-06 23:34:10|205679.9|205529.9|205683.8|205533.8|205683.9|205533.9|205677.6|205527.6|9
1633563260000|2021-10-06 23:34:20|205683.6|205533.6|205681.3|205531.3|205684.1|205534.1|205680.7|205530.7|11
1633563270000|2021-10-06 23:34:30|205680.6|205530.6|205686.2|205536.2|205688.4|205538.4|205677.6|205527.6|10
1633563280000|2021-10-06 23:34:40|205684.2|205534.2|205682.8|205532.8|205684.2|205534.2|205682.1|205532.1|11
1633563290000|2021-10-06 23:34:50|205682.9|205532.9|205686.5|205536.5|205686.5|205536.5|205682.2|205532.2|11
1633563300000|2021-10-06 23:35:00|205686.8|205536.8|205683.1|205533.1|205686.8|205536.8|205683.1|205533.1|10
1633563310000|2021-10-06 23:35:10|205682.6|205532.6|205687.7|205537.7|205687.7|205537.7|205680.3|205530.3|9
1633563320000|2021-10-06 23:35:20|205686.8|205536.8|205683.6|205533.6|205686.8|205536.8|205683.4|205533.4|10
1633563330000|2021-10-06 23:35:30|205684.1|205534.1|205683.5|205533.5|205685.3|205535.3|205682.7|205532.7|8
1633563340000|2021-10-06 23:35:40|205682.8|205532.8|205683.2|205533.2|205690.6|205540.6|205682.8|205532.8|10
1633563350000|2021-10-06 23:35:50|205686.9|205536.9|205680|205530|205686.9|205536.9|205678.8|205528.8|9
1633563360000|2021-10-06 23:36:00|205680.1|205530.1|205683.5|205533.5|205684.6|205534.6|205679.8|205529.8|8
1633563370000|2021-10-06 23:36:10|205683.8|205533.8|205683.4|205533.4|205684.3|205534.3|205683.4|205533.4|10
1633563380000|2021-10-06 23:36:20|205683.7|205533.7|205685|205535|205686.2|205536.2|205683.4|205533.4|6
1633563390000|2021-10-06 23:36:30|205685.5|205535.5|205680.9|205530.9|205685.5|205535.5|205679.5|205529.5|8
1633563400000|2021-10-06 23:36:40|205680.4|205530.4|205681|205531|205681.1|205531.1|205680.4|205530.4|5
1633563410000|2021-10-06 23:36:50|205681.1|205531.1|205683.8|205533.8|205685.2|205535.2|205680.8|205530.8|7
1633563420000|2021-10-06 23:37:00|205683.2|205533.2|205683.2|205533.2|205683.2|205533.2|205682.5|205532.5|6
1633563430000|2021-10-06 23:37:10|205682.7|205532.7|205686.2|205536.2|205687.2|205537.2|205682.7|205532.7|10
1633563440000|2021-10-06 23:37:20|205686.4|205536.4|205682.6|205532.6|205686.4|205536.4|205682.4|205532.4|12
1633563450000|2021-10-06 23:37:30|205683|205533|205685.8|205535.8|205686.9|205536.9|205682.8|205532.8|8
1633563460000|2021-10-06 23:37:40|205683.8|205533.8|205683.1|205533.1|205683.8|205533.8|205682.1|205532.1|9
1633563470000|2021-10-06 23:37:50|205683.2|205533.2|205684|205534|205686.2|205536.2|205683.2|205533.2|7
1633563480000|2021-10-06 23:38:00|205684.6|205534.6|205682.4|205532.4|205684.6|205534.6|205680.7|205530.7|7
1633563490000|2021-10-06 23:38:10|205681.7|205531.7|205683.4|205533.4|205689.8|205539.8|205681.7|205531.7|8
1633563500000|2021-10-06 23:38:20|205683.8|205533.8|205685.5|205535.5|205686.2|205536.2|205683.8|205533.8|7
1633563510000|2021-10-06 23:38:30|205685.2|205535.2|205682.8|205532.8|205687.4|205537.4|205680.8|205530.8|12
1633563520000|2021-10-06 23:38:40|205683.3|205533.3|205685|205535|205685.8|205535.8|205683.3|205533.3|8
1633563530000|2021-10-06 23:38:50|205685.2|205535.2|205680.7|205530.7|205685.2|205535.2|205680.6|205530.6|8
1633563540000|2021-10-06 23:39:00|205684.4|205534.4|205678.7|205528.7|205685.4|205535.4|205678.6|205528.6|9
1633563550000|2021-10-06 23:39:10|205678.8|205528.8|205680.3|205530.3|205682|205532|205678.8|205528.8|8
1633563560000|2021-10-06 23:39:20|205688.4|205538.4|205686.3|205536.3|205689.6|205539.6|205686.3|205536.3|10
1633563570000|2021-10-06 23:39:30|205685.4|205535.4|205682.8|205532.8|205685.4|205535.4|205682.4|205532.4|7
1633563580000|2021-10-06 23:39:40|205681.7|205531.7|205681.8|205531.8|205682.8|205532.8|205681.5|205531.5|6
1633563590000|2021-10-06 23:39:50|205680.3|205530.3|205682.6|205532.6|205687|205537|205679.7|205529.7|10
1633563600000|2021-10-06 23:40:00|205680.2|205530.2|205684.4|205534.4|205690.3|205540.3|205680.2|205530.2|18
1633563610000|2021-10-06 23:40:10|205690.1|205540.1|205684.6|205534.6|205690.1|205540.1|205684.6|205534.6|8
1633563620000|2021-10-06 23:40:20|205684.5|205534.5|205684.7|205534.7|205684.7|205534.7|205684.5|205534.5|3
1633563630000|2021-10-06 23:40:30|205687.9|205537.9|205686.2|205536.2|205690.7|205540.7|205685.9|205535.9|7
1633563640000|2021-10-06 23:40:40|205685.6|205535.6|205689.7|205539.7|205689.7|205539.7|205683.8|205533.8|14
1633563650000|2021-10-06 23:40:50|205685.6|205535.6|205686.3|205536.3|205686.9|205536.9|205685.6|205535.6|4
1633563660000|2021-10-06 23:41:00|205682.9|205532.9|205687.6|205537.6|205687.6|205537.6|205681|205531|6
1633563670000|2021-10-06 23:41:10|205688.1|205538.1|205680.3|205530.3|205688.1|205538.1|205680.3|205530.3|8
1633563680000|2021-10-06 23:41:20|205679.9|205529.9|205688|205538|205688|205538|205679.9|205529.9|8
1633563690000|2021-10-06 23:41:30|205684.7|205534.7|205686.4|205536.4|205687|205537|205683.1|205533.1|8
1633563700000|2021-10-06 23:41:40|205689.6|205539.6|205687.7|205537.7|205690.5|205540.5|205686.1|205536.1|14
1633563710000|2021-10-06 23:41:50|205688|205538|205691.1|205541.1|205691.1|205541.1|205683.9|205533.9|13
1633563720000|2021-10-06 23:42:00|205689.6|205539.6|205686.7|205536.7|205689.7|205539.7|205686.7|205536.7|10
1633563730000|2021-10-06 23:42:10|205687.6|205537.6|205683.6|205533.6|205687.6|205537.6|205683.6|205533.6|7
1633563740000|2021-10-06 23:42:20|205684.8|205534.8|205682.9|205532.9|205688.4|205538.4|205682.9|205532.9|9
1633563750000|2021-10-06 23:42:30|205682.8|205532.8|205683.3|205533.3|205684.9|205534.9|205682.5|205532.5|8
1633563760000|2021-10-06 23:42:40|205683.1|205533.1|205684|205534|205684|205534|205681.9|205531.9|6
1633563770000|2021-10-06 23:42:50|205691.9|205541.9|205685.8|205535.8|205691.9|205541.9|205685.6|205535.6|7
1633563780000|2021-10-06 23:43:00|205685.3|205535.3|205682.9|205532.9|205685.3|205535.3|205682.9|205532.9|8
1633563790000|2021-10-06 23:43:10|205688.8|205538.8|205685.7|205535.7|205688.8|205538.8|205685.7|205535.7|6
1633563800000|2021-10-06 23:43:20|205691.5|205541.5|205689.9|205539.9|205691.5|205541.5|205685.6|205535.6|11
1633563810000|2021-10-06 23:43:30|205691.9|205541.9|205689.5|205539.5|205691.9|205541.9|205689.5|205539.5|6
1633563820000|2021-10-06 23:43:40|205689.8|205539.8|205686.1|205536.1|205689.9|205539.9|205681.8|205531.8|13
1633563830000|2021-10-06 23:43:50|205683.5|205533.5|205683.6|205533.6|205685.8|205535.8|205683.4|205533.4|12
1633563840000|2021-10-06 23:44:00|205682.3|205532.3|205687|205537|205687.5|205537.5|205681.9|205531.9|12
1633563850000|2021-10-06 23:44:10|205686.4|205536.4|205684.6|205534.6|205686.4|205536.4|205682.4|205532.4|10
1633563860000|2021-10-06 23:44:20|205683.9|205533.9|205684.2|205534.2|205684.2|205534.2|205683.2|205533.2|6
1633563870000|2021-10-06 23:44:30|205690.1|205540.1|205688|205538|205690.1|205540.1|205688|205538|9
1633563880000|2021-10-06 23:44:40|205687.8|205537.8|205690.7|205540.7|205690.7|205540.7|205687.2|205537.2|4
1633563890000|2021-10-06 23:44:50|205685|205535|205684.2|205534.2|205686.7|205536.7|205684.2|205534.2|13
1633563900000|2021-10-06 23:45:00|205683.9|205533.9|205683.1|205533.1|205693.1|205543.1|205682.2|205532.2|22
1633563910000|2021-10-06 23:45:10|205682.3|205532.3|205685.3|205535.3|205691|205541|205680.6|205530.6|11
1633563920000|2021-10-06 23:45:20|205688.8|205538.8|205686.5|205536.5|205688.8|205538.8|205685.7|205535.7|7
1633563930000|2021-10-06 23:45:30|205686.3|205536.3|205686.7|205536.7|205689.4|205539.4|205686.3|205536.3|9
1633563940000|2021-10-06 23:45:40|205686.5|205536.5|205685.9|205535.9|205686.5|205536.5|205684.2|205534.2|7
1633563950000|2021-10-06 23:45:50|205686.3|205536.3|205686.5|205536.5|205687.5|205537.5|205682.5|205532.5|16
1633563960000|2021-10-06 23:46:00|205686|205536|205680.3|205530.3|205686|205536|205680.3|205530.3|22
1633563970000|2021-10-06 23:46:10|205679.6|205529.6|205681.9|205531.9|205685.1|205535.1|205679.6|205529.6|12
1633563980000|2021-10-06 23:46:20|205679.1|205529.1|205680.7|205530.7|205681.9|205531.9|205679|205529|8
1633563990000|2021-10-06 23:46:30|205682.9|205532.9|205679.4|205529.4|205682.9|205532.9|205679.2|205529.2|10
1633564000000|2021-10-06 23:46:40|205675.1|205525.1|205675.5|205525.5|205677.3|205527.3|205675.1|205525.1|7
1633564010000|2021-10-06 23:46:50|205676.7|205526.7|205683.4|205533.4|205684.5|205534.5|205676.7|205526.7|6
1633564020000|2021-10-06 23:47:00|205681.1|205531.1|205677.8|205527.8|205683.6|205533.6|205675.6|205525.6|13
1633564030000|2021-10-06 23:47:10|205677.9|205527.9|205679.1|205529.1|205681|205531|205675.3|205525.3|15
1633564040000|2021-10-06 23:47:20|205679.3|205529.3|205677.8|205527.8|205679.3|205529.3|205677.8|205527.8|10
1633564050000|2021-10-06 23:47:30|205677.6|205527.6|205682|205532|205683.3|205533.3|205677.6|205527.6|11
1633564060000|2021-10-06 23:47:40|205680.8|205530.8|205680.2|205530.2|205680.8|205530.8|205678.8|205528.8|7
1633564070000|2021-10-06 23:47:50|205679.1|205529.1|205677.9|205527.9|205681.5|205531.5|205677.6|205527.6|8
1633564080000|2021-10-06 23:48:00|205677.7|205527.7|205682.5|205532.5|205683.5|205533.5|205677.7|205527.7|8
1633564090000|2021-10-06 23:48:10|205682.3|205532.3|205682.1|205532.1|205682.6|205532.6|205681.6|205531.6|5
1633564100000|2021-10-06 23:48:20|205684.5|205534.5|205686.1|205536.1|205686.1|205536.1|205675.7|205525.7|12
1633564110000|2021-10-06 23:48:30|205684.3|205534.3|205685.9|205535.9|205686.4|205536.4|205684|205534|16
1633564120000|2021-10-06 23:48:40|205685.4|205535.4|205684.2|205534.2|205685.4|205535.4|205684.2|205534.2|8
1633564130000|2021-10-06 23:48:50|205684.8|205534.8|205683.9|205533.9|205684.8|205534.8|205683.2|205533.2|10
1633564140000|2021-10-06 23:49:00|205679.4|205529.4|205682.5|205532.5|205684|205534|205678.7|205528.7|12
1633564150000|2021-10-06 23:49:10|205682.3|205532.3|205680.9|205530.9|205682.3|205532.3|205680.6|205530.6|9
1633564160000|2021-10-06 23:49:20|205680.8|205530.8|205680.5|205530.5|205683|205533|205677.2|205527.2|11
1633564170000|2021-10-06 23:49:30|205680.7|205530.7|205680.4|205530.4|205680.8|205530.8|205679.4|205529.4|9
1633564180000|2021-10-06 23:49:40|205680.7|205530.7|205687.1|205537.1|205687.1|205537.1|205680.7|205530.7|9
1633564190000|2021-10-06 23:49:50|205686.1|205536.1|205688.3|205538.3|205688.3|205538.3|205686.1|205536.1|10
1633564200000|2021-10-06 23:50:00|205689.7|205539.7|205687.1|205537.1|205690.9|205540.9|205686.1|205536.1|15
1633564210000|2021-10-06 23:50:10|205690.9|205540.9|205687.5|205537.5|205691|205541|205686.2|205536.2|18
1633564220000|2021-10-06 23:50:20|205687.6|205537.6|205687.7|205537.7|205688.3|205538.3|205686.9|205536.9|9
1633564230000|2021-10-06 23:50:30|205687.5|205537.5|205687.9|205537.9|205691.2|205541.2|205687.5|205537.5|8
1633564240000|2021-10-06 23:50:40|205688.1|205538.1|205685.5|205535.5|205688.1|205538.1|205685.5|205535.5|6
1633564250000|2021-10-06 23:50:50|205683|205533|205687.8|205537.8|205690.2|205540.2|205683|205533|19
1633564260000|2021-10-06 23:51:00|205688.7|205538.7|205689.1|205539.1|205689.1|205539.1|205687.5|205537.5|11
1633564270000|2021-10-06 23:51:10|205688.8|205538.8|205688|205538|205688.8|205538.8|205687|205537|9
1633564280000|2021-10-06 23:51:20|205687.9|205537.9|205687.5|205537.5|205689.2|205539.2|205686.4|205536.4|8
1633564290000|2021-10-06 23:51:30|205688.1|205538.1|205690.3|205540.3|205690.4|205540.4|205688|205538|7
1633564300000|2021-10-06 23:51:40|205690.8|205540.8|205688.1|205538.1|205690.8|205540.8|205686.5|205536.5|16
1633564310000|2021-10-06 23:51:50|205688.5|205538.5|205687.5|205537.5|205688.5|205538.5|205687.3|205537.3|11
1633564320000|2021-10-06 23:52:00|205687.2|205537.2|205690.4|205540.4|205693.1|205543.1|205687.2|205537.2|15
1633564330000|2021-10-06 23:52:10|205689.8|205539.8|205689.2|205539.2|205689.8|205539.8|205689.2|205539.2|12
1633564340000|2021-10-06 23:52:20|205692.5|205542.5|205692.4|205542.4|205692.5|205542.5|205689.6|205539.6|14
1633564350000|2021-10-06 23:52:30|205692.2|205542.2|205691.3|205541.3|205692.9|205542.9|205690.7|205540.7|9
1633564360000|2021-10-06 23:52:40|205690.1|205540.1|205688.4|205538.4|205690.9|205540.9|205688.4|205538.4|9
1633564370000|2021-10-06 23:52:50|205688.1|205538.1|205688.2|205538.2|205688.7|205538.7|205688|205538|9
1633564380000|2021-10-06 23:53:00|205688.1|205538.1|205689.2|205539.2|205689.3|205539.3|205687.2|205537.2|11
1633564390000|2021-10-06 23:53:10|205688.6|205538.6|205691.4|205541.4|205691.6|205541.6|205688.3|205538.3|13
1633564400000|2021-10-06 23:53:20|205691.5|205541.5|205691.7|205541.7|205691.9|205541.9|205689.9|205539.9|8
1633564410000|2021-10-06 23:53:30|205691.1|205541.1|205691.1|205541.1|205691.5|205541.5|205689.7|205539.7|8
1633564420000|2021-10-06 23:53:40|205691.3|205541.3|205688.3|205538.3|205691.4|205541.4|205687.9|205537.9|7
1633564430000|2021-10-06 23:53:50|205688.1|205538.1|205692|205542|205693.6|205543.6|205688.1|205538.1|12
1633564440000|2021-10-06 23:54:00|205691.6|205541.6|205691.7|205541.7|205691.7|205541.7|205690.7|205540.7|11
1633564450000|2021-10-06 23:54:10|205692.4|205542.4|205691.1|205541.1|205694.1|205544.1|205690.9|205540.9|14
1633564460000|2021-10-06 23:54:20|205690.7|205540.7|205689.5|205539.5|205690.7|205540.7|205687.9|205537.9|7
1633564470000|2021-10-06 23:54:30|205688.8|205538.8|205684.2|205534.2|205689.4|205539.4|205683.6|205533.6|15
1633564480000|2021-10-06 23:54:40|205683.8|205533.8|205684.1|205534.1|205684.8|205534.8|205683.5|205533.5|10
1633564490000|2021-10-06 23:54:50|205685.2|205535.2|205688.4|205538.4|205688.5|205538.5|205684.2|205534.2|6
1633564500000|2021-10-06 23:55:00|205686.3|205536.3|205685|205535|205686.5|205536.5|205685|205535|6
1633564510000|2021-10-06 23:55:10|205686|205536|205690.2|205540.2|205690.2|205540.2|205683.3|205533.3|5
1633564520000|2021-10-06 23:55:20|205689.4|205539.4|205684.8|205534.8|205689.4|205539.4|205684.8|205534.8|4
1633564530000|2021-10-06 23:55:30|205685.2|205535.2|205682.7|205532.7|205685.2|205535.2|205682.4|205532.4|5
1633564540000|2021-10-06 23:55:40|205682.4|205532.4|205688.7|205538.7|205688.7|205538.7|205682.4|205532.4|8
1633564550000|2021-10-06 23:55:50|205688.1|205538.1|205687|205537|205688.1|205538.1|205686.1|205536.1|7
1633564560000|2021-10-06 23:56:00|205686.6|205536.6|205692.2|205542.2|205692.2|205542.2|205686.4|205536.4|14
1633564570000|2021-10-06 23:56:10|205691.6|205541.6|205691.4|205541.4|205691.6|205541.6|205690.1|205540.1|6
1633564580000|2021-10-06 23:56:20|205691.7|205541.7|205691.2|205541.2|205692|205542|205690.5|205540.5|7
1633564590000|2021-10-06 23:56:30|205689.5|205539.5|205691.8|205541.8|205692.5|205542.5|205688.2|205538.2|8
1633564600000|2021-10-06 23:56:40|205692.4|205542.4|205688.8|205538.8|205692.4|205542.4|205685.9|205535.9|7
1633564610000|2021-10-06 23:56:50|205687.5|205537.5|205691.7|205541.7|205691.8|205541.8|205687|205537|9
1633564620000|2021-10-06 23:57:00|205691.3|205541.3|205689.4|205539.4|205691.3|205541.3|205688.9|205538.9|8
1633564630000|2021-10-06 23:57:10|205686.7|205536.7|205689.2|205539.2|205694|205544|205686.6|205536.6|8
1633564640000|2021-10-06 23:57:20|205687.5|205537.5|205689.7|205539.7|205697.9|205547.9|205686.7|205536.7|17
1633564650000|2021-10-06 23:57:30|205688.9|205538.9|205687.1|205537.1|205689.5|205539.5|205686.5|205536.5|12
1633564660000|2021-10-06 23:57:40|205686.6|205536.6|205692.9|205542.9|205703.4|205553.4|205686.6|205536.6|12
1633564670000|2021-10-06 23:57:50|205696.7|205546.7|205689.1|205539.1|205696.7|205546.7|205685.7|205535.7|19
1633564680000|2021-10-06 23:58:00|205691.7|205541.7|205693.9|205543.9|205694.4|205544.4|205691.5|205541.5|16
1633564690000|2021-10-06 23:58:10|205692.6|205542.6|205689.9|205539.9|205693|205543|205689.7|205539.7|17
1633564700000|2021-10-06 23:58:20|205688|205538|205690.6|205540.6|205691.3|205541.3|205688|205538|11
1633564710000|2021-10-06 23:58:30|205690.5|205540.5|205686.5|205536.5|205691.9|205541.9|205686.5|205536.5|16
1633564720000|2021-10-06 23:58:40|205686.1|205536.1|205688.5|205538.5|205689.2|205539.2|205685.3|205535.3|8
1633564730000|2021-10-06 23:58:50|205688|205538|205689.5|205539.5|205690.1|205540.1|205685.8|205535.8|7
1633564740000|2021-10-06 23:59:00|205688.4|205538.4|205685.7|205535.7|205693.7|205543.7|205685.7|205535.7|13
1633564750000|2021-10-06 23:59:10|205685.4|205535.4|205685.8|205535.8|205688.5|205538.5|205685.3|205535.3|13
1633564760000|2021-10-06 23:59:20|205686|205536|205687.3|205537.3|205688.1|205538.1|205686|205536|4
1633564770000|2021-10-06 23:59:30|205687|205537|205688.3|205538.3|205688.3|205538.3|205682.7|205532.7|11
1633564780000|2021-10-06 23:59:40|205686.9|205536.9|205685.1|205535.1|205689.6|205539.6|205685.1|205535.1|9
1633564790000|2021-10-06 23:59:50|205685.8|205535.8|205697.7|205547.7|205698.2|205548.2|205685.8|205535.8|8
1633564800000|2021-10-07 00:00:00|205686.4|205536.4|205682.6|205532.6|205687.6|205537.6|205682.6|205532.6|27
1633564810000|2021-10-07 00:00:10|205682.4|205532.4|205682.2|205532.2|205683.6|205533.6|205681.9|205531.9|18
1633564820000|2021-10-07 00:00:20|205682.8|205532.8|205683.1|205533.1|205685.3|205535.3|205682.6|205532.6|20
1633564830000|2021-10-07 00:00:30|205684.5|205534.5|205683.1|205533.1|205685.2|205535.2|205680.7|205530.7|24
1633564840000|2021-10-07 00:00:40|205682.5|205532.5|205681|205531|205683.3|205533.3|205679.9|205529.9|18
1633564850000|2021-10-07 00:00:50|205681.1|205531.1|205680.7|205530.7|205683.7|205533.7|205679.7|205529.7|14
1633564860000|2021-10-07 00:01:00|205679.4|205529.4|205642.8|205492.8|205679.4|205529.4|205641.9|205491.9|30
1633564870000|2021-10-07 00:01:10|205643.8|205493.8|205643|205493|205645.8|205495.8|205641|205491|24
1633564880000|2021-10-07 00:01:20|205643.8|205493.8|205646.6|205496.6|205646.6|205496.6|205641.8|205491.8|16
1633564890000|2021-10-07 00:01:30|205646.5|205496.5|205641.7|205491.7|205646.5|205496.5|205640.5|205490.5|30
1633564900000|2021-10-07 00:01:40|205642.6|205492.6|205643.9|205493.9|205644.6|205494.6|205639.9|205489.9|22
1633564910000|2021-10-07 00:01:50|205644|205494|205642.4|205492.4|205646.1|205496.1|205642.2|205492.2|27
1633564920000|2021-10-07 00:02:00|205641.7|205491.7|205642.7|205492.7|205643.8|205493.8|205639|205489|21
1633564930000|2021-10-07 00:02:10|205641.8|205491.8|205645.9|205495.9|205648.4|205498.4|205641.3|205491.3|17
1633564940000|2021-10-07 00:02:20|205645.1|205495.1|205644.3|205494.3|205646.1|205496.1|205644.3|205494.3|23
1633564950000|2021-10-07 00:02:30|205643.1|205493.1|205644.8|205494.8|205645|205495|205643|205493|11
1633564960000|2021-10-07 00:02:40|205642.6|205492.6|205647.1|205497.1|205647.1|205497.1|205642.6|205492.6|14
1633564970000|2021-10-07 00:02:50|205647.2|205497.2|205645.6|205495.6|205647.2|205497.2|205642.8|205492.8|13
1633564980000|2021-10-07 00:03:00|205647.4|205497.4|205673.9|205523.9|205677.4|205527.4|205646.4|205496.4|27
1633564990000|2021-10-07 00:03:10|205673.7|205523.7|205675|205525|205675.9|205525.9|205673.3|205523.3|8
1633565000000|2021-10-07 00:03:20|205677.2|205527.2|205678.3|205528.3|205678.7|205528.7|205673.7|205523.7|11
1633565010000|2021-10-07 00:03:30|205679.2|205529.2|205680.5|205530.5|205681.8|205531.8|205676.6|205526.6|11
1633565020000|2021-10-07 00:03:40|205679.4|205529.4|205687.9|205537.9|205690.2|205540.2|205679.4|205529.4|17
1633565030000|2021-10-07 00:03:50|205689.6|205539.6|205692.7|205542.7|205692.7|205542.7|205687.6|205537.6|20
1633565040000|2021-10-07 00:04:00|205693.2|205543.2|205682.1|205532.1|205698.4|205548.4|205680.4|205530.4|28
1633565050000|2021-10-07 00:04:10|205681.5|205531.5|205684.7|205534.7|205685.1|205535.1|205681.5|205531.5|14
1633565060000|2021-10-07 00:04:20|205684.9|205534.9|205706.3|205556.3|205706.3|205556.3|205684.9|205534.9|22
1633565070000|2021-10-07 00:04:30|205708.1|205558.1|205709.3|205559.3|205712.4|205562.4|205691.2|205541.2|27
1633565080000|2021-10-07 00:04:40|205709|205559|205719.2|205569.2|205720|205570|205706.8|205556.8|22
1633565090000|2021-10-07 00:04:50|205717.9|205567.9|205712.4|205562.4|205717.9|205567.9|205709.9|205559.9|18
1633565100000|2021-10-07 00:05:00|205713.4|205563.4|205713|205563|205715.9|205565.9|205709.8|205559.8|19
1633565110000|2021-10-07 00:05:10|205713.7|205563.7|205710.5|205560.5|205713.7|205563.7|205710.5|205560.5|19
1633565120000|2021-10-07 00:05:20|205711.4|205561.4|205710.8|205560.8|205714.3|205564.3|205710.3|205560.3|14
1633565130000|2021-10-07 00:05:30|205711|205561|205710.3|205560.3|205717.2|205567.2|205708.2|205558.2|26
1633565140000|2021-10-07 00:05:40|205709.8|205559.8|205769.9|205619.9|205772.7|205622.7|205707.9|205557.9|25
1633565150000|2021-10-07 00:05:50|205768.6|205618.6|205768.4|205618.4|205777.1|205627.1|205766|205616|28
1633565160000|2021-10-07 00:06:00|205772.3|205622.3|205771.4|205621.4|205773.2|205623.2|205768.9|205618.9|18
1633565170000|2021-10-07 00:06:10|205780.6|205630.6|205767.8|205617.8|205780.6|205630.6|205766.8|205616.8|20
1633565180000|2021-10-07 00:06:20|205767.4|205617.4|205770.4|205620.4|205773|205623|205767.4|205617.4|21
1633565190000|2021-10-07 00:06:30|205771.6|205621.6|205770.4|205620.4|205772.7|205622.7|205764.8|205614.8|20
1633565200000|2021-10-07 00:06:40|205771.5|205621.5|205773.4|205623.4|205775.8|205625.8|205765.8|205615.8|24
1633565210000|2021-10-07 00:06:50|205771.1|205621.1|205763.3|205613.3|205773.6|205623.6|205761.5|205611.5|25
1633565220000|2021-10-07 00:07:00|205762.9|205612.9|205769.7|205619.7|205771.7|205621.7|205759.2|205609.2|30
1633565230000|2021-10-07 00:07:10|205770.1|205620.1|205734.9|205584.9|205772.9|205622.9|205731.4|205581.4|23
1633565240000|2021-10-07 00:07:20|205734.5|205584.5|205736.1|205586.1|205738.1|205588.1|205732.7|205582.7|22
1633565250000|2021-10-07 00:07:30|205736.7|205586.7|205767.4|205617.4|205780.6|205630.6|205734.9|205584.9|27
1633565260000|2021-10-07 00:07:40|205768.9|205618.9|205751|205601|205768.9|205618.9|205751|205601|20
1633565270000|2021-10-07 00:07:50|205762.4|205612.4|205764.9|205614.9|205770|205620|205762.4|205612.4|24
1633565280000|2021-10-07 00:08:00|205764.3|205614.3|205767.7|205617.7|205778.5|205628.5|205764.3|205614.3|18
1633565290000|2021-10-07 00:08:10|205768|205618|205770.9|205620.9|205773.8|205623.8|205765.7|205615.7|20
1633565300000|2021-10-07 00:08:20|205771|205621|205764.2|205614.2|205772|205622|205758.4|205608.4|13
1633565310000|2021-10-07 00:08:30|205763.7|205613.7|205766.8|205616.8|205768.7|205618.7|205763.7|205613.7|8
1633565320000|2021-10-07 00:08:40|205767|205617|205768.7|205618.7|205769.2|205619.2|205767|205617|12
1633565330000|2021-10-07 00:08:50|205771|205621|205768.9|205618.9|205777.1|205627.1|205768.9|205618.9|13
1633565340000|2021-10-07 00:09:00|205771|205621|205769.3|205619.3|205772.9|205622.9|205766.3|205616.3|25
1633565350000|2021-10-07 00:09:10|205769.8|205619.8|205768.9|205618.9|205771.1|205621.1|205767.8|205617.8|16
1633565360000|2021-10-07 00:09:20|205769.3|205619.3|205773.6|205623.6|205773.6|205623.6|205769.3|205619.3|14
1633565370000|2021-10-07 00:09:30|205773.2|205623.2|205771.5|205621.5|205774.5|205624.5|205768.7|205618.7|20
1633565380000|2021-10-07 00:09:40|205770.7|205620.7|205774.9|205624.9|205778.1|205628.1|205769.4|205619.4|25
1633565390000|2021-10-07 00:09:50|205774|205624|205775.8|205625.8|205779.1|205629.1|205768.1|205618.1|24
1633565400000|2021-10-07 00:10:00|205773.4|205623.4|205771.6|205621.6|205787.8|205637.8|205764|205614|26
1633565410000|2021-10-07 00:10:10|205771.2|205621.2|205772.1|205622.1|205778.4|205628.4|205771.2|205621.2|12
1633565420000|2021-10-07 00:10:20|205775.4|205625.4|205777.3|205627.3|205778.5|205628.5|205773.8|205623.8|12
1633565430000|2021-10-07 00:10:30|205776.8|205626.8|205769.4|205619.4|205776.8|205626.8|205769.4|205619.4|16
1633565440000|2021-10-07 00:10:40|205770.1|205620.1|205777.4|205627.4|205790.2|205640.2|205770.1|205620.1|24
1633565450000|2021-10-07 00:10:50|205775.9|205625.9|205772.5|205622.5|205780.8|205630.8|205772.5|205622.5|13
1633565460000|2021-10-07 00:11:00|205774.1|205624.1|205777|205627|205781.4|205631.4|205774.1|205624.1|15
1633565470000|2021-10-07 00:11:10|205781.1|205631.1|205774.3|205624.3|205781.1|205631.1|205774.3|205624.3|17
1633565480000|2021-10-07 00:11:20|205774.7|205624.7|205775.4|205625.4|205776.9|205626.9|205774.4|205624.4|17
1633565490000|2021-10-07 00:11:30|205776.1|205626.1|205776.3|205626.3|205777.5|205627.5|205774.3|205624.3|10
1633565500000|2021-10-07 00:11:40|205776.9|205626.9|205778.8|205628.8|205780.3|205630.3|205774.2|205624.2|17
1633565510000|2021-10-07 00:11:50|205779|205629|205772.4|205622.4|205779|205629|205772.4|205622.4|21
1633565520000|2021-10-07 00:12:00|205774.8|205624.8|205773.8|205623.8|205776.3|205626.3|205772.9|205622.9|21
1633565530000|2021-10-07 00:12:10|205773.6|205623.6|205777.1|205627.1|205778.4|205628.4|205773.2|205623.2|15
1633565540000|2021-10-07 00:12:20|205777|205627|205775.7|205625.7|205777.9|205627.9|205775.6|205625.6|15
1633565550000|2021-10-07 00:12:30|205775.8|205625.8|205776.4|205626.4|205776.7|205626.7|205772.6|205622.6|15
1633565560000|2021-10-07 00:12:40|205776.2|205626.2|205777.4|205627.4|205780.8|205630.8|205770.9|205620.9|26
1633565570000|2021-10-07 00:12:50|205777.2|205627.2|205778.1|205628.1|205784|205634|205776.9|205626.9|22
1633565580000|2021-10-07 00:13:00|205778.2|205628.2|205774.8|205624.8|205779.5|205629.5|205774.5|205624.5|19
1633565590000|2021-10-07 00:13:10|205774.6|205624.6|205781.2|205631.2|205783.6|205633.6|205773.8|205623.8|13
1633565600000|2021-10-07 00:13:20|205774|205624|205780.9|205630.9|205782.5|205632.5|205773.5|205623.5|12
1633565610000|2021-10-07 00:13:30|205780.1|205630.1|205782.6|205632.6|205790.6|205640.6|205777|205627|21
1633565620000|2021-10-07 00:13:40|205783.7|205633.7|205780.5|205630.5|205784.9|205634.9|205777.4|205627.4|24
1633565630000|2021-10-07 00:13:50|205779.4|205629.4|205781.5|205631.5|205781.5|205631.5|205779.4|205629.4|8
1633565640000|2021-10-07 00:14:00|205780.7|205630.7|205777.4|205627.4|205780.7|205630.7|205776.1|205626.1|16
1633565650000|2021-10-07 00:14:10|205775.9|205625.9|205778.7|205628.7|205778.7|205628.7|205774.7|205624.7|7
1633565660000|2021-10-07 00:14:20|205779.6|205629.6|205777.6|205627.6|205779.6|205629.6|205776.8|205626.8|11
1633565670000|2021-10-07 00:14:30|205776.6|205626.6|205781.9|205631.9|205781.9|205631.9|205776.1|205626.1|9
1633565680000|2021-10-07 00:14:40|205779.8|205629.8|205774.7|205624.7|205780.6|205630.6|205774.7|205624.7|10
1633565690000|2021-10-07 00:14:50|205773.3|205623.3|205771.8|205621.8|205782.4|205632.4|205771.6|205621.6|19
1633565700000|2021-10-07 00:15:00|205770.9|205620.9|205773.3|205623.3|205773.3|205623.3|205768.9|205618.9|16
1633565710000|2021-10-07 00:15:10|205773.8|205623.8|205773.9|205623.9|205774.4|205624.4|205771.7|205621.7|13
1633565720000|2021-10-07 00:15:20|205772|205622|205777.6|205627.6|205777.6|205627.6|205771.8|205621.8|15
1633565730000|2021-10-07 00:15:30|205778.8|205628.8|205776.1|205626.1|205778.8|205628.8|205774.3|205624.3|18
1633565740000|2021-10-07 00:15:40|205775.3|205625.3|205773.5|205623.5|205777.8|205627.8|205773.4|205623.4|10
1633565750000|2021-10-07 00:15:50|205774.2|205624.2|205775.5|205625.5|205775.9|205625.9|205770.9|205620.9|13
1633565760000|2021-10-07 00:16:00|205775.4|205625.4|205774.7|205624.7|205775.4|205625.4|205773|205623|11
1633565770000|2021-10-07 00:16:10|205774.9|205624.9|205774.9|205624.9|205775.7|205625.7|205771.9|205621.9|16
1633565780000|2021-10-07 00:16:20|205773.5|205623.5|205775.1|205625.1|205776.4|205626.4|205772.9|205622.9|16
1633565790000|2021-10-07 00:16:30|205776|205626|205776.5|205626.5|205777.6|205627.6|205775.3|205625.3|11
1633565800000|2021-10-07 00:16:40|205776.3|205626.3|205777.3|205627.3|205778.4|205628.4|205776.3|205626.3|8
1633565810000|2021-10-07 00:16:50|205778.7|205628.7|205773.7|205623.7|205778.7|205628.7|205773.7|205623.7|10
1633565820000|2021-10-07 00:17:00|205773.4|205623.4|205776.4|205626.4|205777.9|205627.9|205773.3|205623.3|8
1633565830000|2021-10-07 00:17:10|205778.2|205628.2|205774.6|205624.6|205778.2|205628.2|205774.6|205624.6|5
1633565840000|2021-10-07 00:17:20|205774.9|205624.9|205772.7|205622.7|205774.9|205624.9|205772.7|205622.7|7
1633565850000|2021-10-07 00:17:30|205774.2|205624.2|205773.6|205623.6|205775.6|205625.6|205773.6|205623.6|7
1633565860000|2021-10-07 00:17:40|205773.3|205623.3|205774.7|205624.7|205777.9|205627.9|205773.1|205623.1|13
1633565870000|2021-10-07 00:17:50|205775.4|205625.4|205773.9|205623.9|205776.7|205626.7|205773.7|205623.7|11
1633565880000|2021-10-07 00:18:00|205772.5|205622.5|205778.2|205628.2|205778.2|205628.2|205772.5|205622.5|14
1633565890000|2021-10-07 00:18:10|205777|205627|205776.6|205626.6|205777.3|205627.3|205774.7|205624.7|14
1633565900000|2021-10-07 00:18:20|205776.7|205626.7|205776.6|205626.6|205776.7|205626.7|205774.6|205624.6|10
1633565910000|2021-10-07 00:18:30|205776|205626|205777.6|205627.6|205777.8|205627.8|205776|205626|8
1633565920000|2021-10-07 00:18:40|205774.6|205624.6|205777.4|205627.4|205778.1|205628.1|205773.9|205623.9|8
1633565930000|2021-10-07 00:18:50|205779.5|205629.5|205779.7|205629.7|205779.7|205629.7|205777|205627|11
1633565940000|2021-10-07 00:19:00|205778.8|205628.8|205777.2|205627.2|205779.4|205629.4|205774.6|205624.6|17
1633565950000|2021-10-07 00:19:10|205776.5|205626.5|205777.2|205627.2|205779.8|205629.8|205775.8|205625.8|15
1633565960000|2021-10-07 00:19:20|205776.8|205626.8|205771.3|205621.3|205779|205629|205771.1|205621.1|20
1633565970000|2021-10-07 00:19:30|205770|205620|205781.3|205631.3|205782.9|205632.9|205769.2|205619.2|17
1633565980000|2021-10-07 00:19:40|205780.2|205630.2|205779.2|205629.2|205780.2|205630.2|205775.9|205625.9|9
1633565990000|2021-10-07 00:19:50|205778.9|205628.9|205778.4|205628.4|205778.9|205628.9|205777.4|205627.4|10
1633566000000|2021-10-07 00:20:00|205778.6|205628.6|205779.8|205629.8|205781|205631|205778|205628|16
1633566010000|2021-10-07 00:20:10|205779.1|205629.1|205775.5|205625.5|205781.5|205631.5|205775.5|205625.5|11
1633566020000|2021-10-07 00:20:20|205775.4|205625.4|205775|205625|205776.5|205626.5|205774.8|205624.8|17
1633566030000|2021-10-07 00:20:30|205776|205626|205776.2|205626.2|205779.7|205629.7|205775.1|205625.1|8
1633566040000|2021-10-07 00:20:40|205775.5|205625.5|205803.7|205653.7|205810.3|205660.3|205775.4|205625.4|20
1633566050000|2021-10-07 00:20:50|205805.1|205655.1|205809.9|205659.9|205813.6|205663.6|205803.6|205653.6|21
1633566060000|2021-10-07 00:21:00|205809.7|205659.7|205809.2|205659.2|205815|205665|205808.4|205658.4|14
1633566070000|2021-10-07 00:21:10|205809.6|205659.6|205807.2|205657.2|205809.7|205659.7|205804.6|205654.6|18
1633566080000|2021-10-07 00:21:20|205806.6|205656.6|205805.9|205655.9|205813.1|205663.1|205802|205652|20
1633566090000|2021-10-07 00:21:30|205806|205656|205809.1|205659.1|205809.7|205659.7|205804.8|205654.8|21
1633566100000|2021-10-07 00:21:40|205808.6|205658.6|205816.1|205666.1|205816.1|205666.1|205808.2|205658.2|20
1633566110000|2021-10-07 00:21:50|205817|205667|205811.8|205661.8|205817.4|205667.4|205810.8|205660.8|19
1633566120000|2021-10-07 00:22:00|205811.9|205661.9|205813.5|205663.5|205813.6|205663.6|205810.6|205660.6|30
1633566130000|2021-10-07 00:22:10|205813.3|205663.3|205812.7|205662.7|205816.4|205666.4|205811.4|205661.4|23
1633566140000|2021-10-07 00:22:20|205813|205663|205816.8|205666.8|205817.4|205667.4|205813|205663|16
1633566150000|2021-10-07 00:22:30|205815.3|205665.3|205815.2|205665.2|205815.3|205665.3|205812.6|205662.6|9
1633566160000|2021-10-07 00:22:40|205815.7|205665.7|205815.3|205665.3|205817.3|205667.3|205812.9|205662.9|12
1633566170000|2021-10-07 00:22:50|205814.8|205664.8|205824|205674|205825.7|205675.7|205814.8|205664.8|14
1633566180000|2021-10-07 00:23:00|205824.1|205674.1|205857.3|205707.3|205860.5|205710.5|205822.5|205672.5|24
1633566190000|2021-10-07 00:23:10|205857|205707|205854.3|205704.3|205857.9|205707.9|205853.9|205703.9|13
1633566200000|2021-10-07 00:23:20|205854.1|205704.1|205862.6|205712.6|205863|205713|205854.1|205704.1|27
1633566210000|2021-10-07 00:23:30|205860.8|205710.8|205856.7|205706.7|205860.8|205710.8|205854.9|205704.9|18
1633566220000|2021-10-07 00:23:40|205858.5|205708.5|205860.2|205710.2|205860.8|205710.8|205856.4|205706.4|16
1633566230000|2021-10-07 00:23:50|205860.9|205710.9|205860.7|205710.7|205866.9|205716.9|205856.4|205706.4|16
1633566240000|2021-10-07 00:24:00|205866.3|205716.3|205858|205708|205876.7|205726.7|205857.6|205707.6|24
1633566250000|2021-10-07 00:24:10|205859.8|205709.8|205858.5|205708.5|205861.9|205711.9|205856.5|205706.5|18
1633566260000|2021-10-07 00:24:20|205858.7|205708.7|205857.8|205707.8|205858.9|205708.9|205855|205705|11
1633566270000|2021-10-07 00:24:30|205855.9|205705.9|205860.2|205710.2|205860.7|205710.7|205855.9|205705.9|13
1633566280000|2021-10-07 00:24:40|205859.7|205709.7|205855.9|205705.9|205863|205713|205855.9|205705.9|12
1633566290000|2021-10-07 00:24:50|205857|205707|205858.9|205708.9|205860.9|205710.9|205856.7|205706.7|9
1633566300000|2021-10-07 00:25:00|205853.2|205703.2|205819.4|205669.4|205853.2|205703.2|205814.5|205664.5|18
1633566310000|2021-10-07 00:25:10|205820.4|205670.4|205819.1|205669.1|205821.9|205671.9|205818.6|205668.6|9
1633566320000|2021-10-07 00:25:20|205819.7|205669.7|205819.5|205669.5|205820.5|205670.5|205817.9|205667.9|12
1633566330000|2021-10-07 00:25:30|205819.7|205669.7|205820|205670|205821.6|205671.6|205816.1|205666.1|11
1633566340000|2021-10-07 00:25:40|205823.1|205673.1|205820.5|205670.5|205825.6|205675.6|205819.1|205669.1|10
1633566350000|2021-10-07 00:25:50|205820.3|205670.3|205822.7|205672.7|205823.3|205673.3|205819.2|205669.2|11
1633566360000|2021-10-07 00:26:00|205822.1|205672.1|205820|205670|205822.6|205672.6|205820|205670|13
1633566370000|2021-10-07 00:26:10|205819.4|205669.4|205821.3|205671.3|205822.6|205672.6|205819.4|205669.4|9
1633566380000|2021-10-07 00:26:20|205820.6|205670.6|205820.8|205670.8|205820.9|205670.9|205820.4|205670.4|5
1633566390000|2021-10-07 00:26:30|205818.9|205668.9|205821|205671|205822.3|205672.3|205815.7|205665.7|10
1633566400000|2021-10-07 00:26:40|205819|205669|205824.3|205674.3|205825.7|205675.7|205814.5|205664.5|19
1633566410000|2021-10-07 00:26:50|205820.6|205670.6|205813.3|205663.3|205825.8|205675.8|205805.5|205655.5|20
1633566420000|2021-10-07 00:27:00|205812.9|205662.9|205823.5|205673.5|205830.1|205680.1|205812.9|205662.9|24
1633566430000|2021-10-07 00:27:10|205820.9|205670.9|205812.5|205662.5|205820.9|205670.9|205812.5|205662.5|14
1633566440000|2021-10-07 00:27:20|205811.9|205661.9|205805.5|205655.5|205814.8|205664.8|205805.5|205655.5|11
1633566450000|2021-10-07 00:27:30|205806.8|205656.8|205799.1|205649.1|205806.8|205656.8|205796.9|205646.9|29
1633566460000|2021-10-07 00:27:40|205798.8|205648.8|205794.9|205644.9|205801.4|205651.4|205794.3|205644.3|20
1633566470000|2021-10-07 00:27:50|205794.4|205644.4|205793.4|205643.4|205794.5|205644.5|205792.8|205642.8|13
1633566480000|2021-10-07 00:28:00|205793.9|205643.9|205796.2|205646.2|205796.7|205646.7|205793.9|205643.9|14
1633566490000|2021-10-07 00:28:10|205796.1|205646.1|205779.1|205629.1|205796.1|205646.1|205773.2|205623.2|16
1633566500000|2021-10-07 00:28:20|205776.5|205626.5|205777|205627|205780.1|205630.1|205774.8|205624.8|17
1633566510000|2021-10-07 00:28:30|205780.1|205630.1|205775.7|205625.7|205780.1|205630.1|205773.5|205623.5|14
1633566520000|2021-10-07 00:28:40|205773.9|205623.9|205779|205629|205779|205629|205773.9|205623.9|14
1633566530000|2021-10-07 00:28:50|205777.9|205627.9|205781.2|205631.2|205782|205632|205777.9|205627.9|12
1633566540000|2021-10-07 00:29:00|205781|205631|205776|205626|205781.8|205631.8|205773.7|205623.7|23
1633566550000|2021-10-07 00:29:10|205775.5|205625.5|205778.9|205628.9|205783.5|205633.5|205774.7|205624.7|25
1633566560000|2021-10-07 00:29:20|205777.7|205627.7|205773.5|205623.5|205777.7|205627.7|205772.8|205622.8|9
1633566570000|2021-10-07 00:29:30|205773.1|205623.1|205780|205630|205780|205630|205770|205620|20
1633566580000|2021-10-07 00:29:40|205780.4|205630.4|205774.8|205624.8|205780.4|205630.4|205774.1|205624.1|9
1633566590000|2021-10-07 00:29:50|205777.6|205627.6|205777.4|205627.4|205778.8|205628.8|205775.4|205625.4|15
1633566600000|2021-10-07 00:30:00|205779.2|205629.2|205776.9|205626.9|205781.1|205631.1|205774.4|205624.4|16
1633566610000|2021-10-07 00:30:10|205779.5|205629.5|205772.2|205622.2|205779.5|205629.5|205765.5|205615.5|18
1633566620000|2021-10-07 00:30:20|205773|205623|205774.7|205624.7|205775.2|205625.2|205770.3|205620.3|9
1633566630000|2021-10-07 00:30:30|205773.3|205623.3|205765.7|205615.7|205773.9|205623.9|205762.2|205612.2|15
1633566640000|2021-10-07 00:30:40|205763.8|205613.8|205766.1|205616.1|205767.6|205617.6|205763.8|205613.8|14
1633566650000|2021-10-07 00:30:50|205761.7|205611.7|205767.4|205617.4|205767.4|205617.4|205761.7|205611.7|9
1633566660000|2021-10-07 00:31:00|205767.5|205617.5|205765.6|205615.6|205767.9|205617.9|205763.2|205613.2|18
1633566670000|2021-10-07 00:31:10|205766.1|205616.1|205766.9|205616.9|205767.5|205617.5|205764.7|205614.7|11
1633566680000|2021-10-07 00:31:20|205764.9|205614.9|205768.9|205618.9|205769.4|205619.4|205764.9|205614.9|6
1633566690000|2021-10-07 00:31:30|205769.1|205619.1|205764.1|205614.1|205769.1|205619.1|205761.5|205611.5|11
1633566700000|2021-10-07 00:31:40|205763.1|205613.1|205731.6|205581.6|205763.7|205613.7|205729.5|205579.5|17
1633566710000|2021-10-07 00:31:50|205733.5|205583.5|205729.1|205579.1|205733.8|205583.8|205728.8|205578.8|15
1633566720000|2021-10-07 00:32:00|205729.5|205579.5|205717.9|205567.9|205729.5|205579.5|205717.9|205567.9|21
1633566730000|2021-10-07 00:32:10|205719.7|205569.7|205721.2|205571.2|205721.7|205571.7|205719.5|205569.5|10
1633566740000|2021-10-07 00:32:20|205721.6|205571.6|205721.8|205571.8|205721.8|205571.8|205719.3|205569.3|13
1633566750000|2021-10-07 00:32:30|205721|205571|205721.4|205571.4|205723.8|205573.8|205720|205570|15
1633566760000|2021-10-07 00:32:40|205722.8|205572.8|205719.9|205569.9|205724.1|205574.1|205718.5|205568.5|15
1633566770000|2021-10-07 00:32:50|205719.5|205569.5|205715.1|205565.1|205720.7|205570.7|205713.5|205563.5|26
1633566780000|2021-10-07 00:33:00|205716.6|205566.6|205716.2|205566.2|205716.8|205566.8|205694|205544|17
1633566790000|2021-10-07 00:33:10|205715.6|205565.6|205716.7|205566.7|205718.8|205568.8|205715.3|205565.3|18
1633566800000|2021-10-07 00:33:20|205723.7|205573.7|205727|205577|205728.4|205578.4|205721.9|205571.9|21
1633566810000|2021-10-07 00:33:30|205726|205576|205721.7|205571.7|205727.5|205577.5|205720.9|205570.9|13
1633566820000|2021-10-07 00:33:40|205721|205571|205720.8|205570.8|205722.7|205572.7|205720.8|205570.8|9
1633566830000|2021-10-07 00:33:50|205720.9|205570.9|205722|205572|205722|205572|205719.3|205569.3|11
1633566840000|2021-10-07 00:34:00|205722.8|205572.8|205735|205585|205736.3|205586.3|205722.4|205572.4|23
1633566850000|2021-10-07 00:34:10|205733.5|205583.5|205735.4|205585.4|205735.8|205585.8|205732.3|205582.3|14
1633566860000|2021-10-07 00:34:20|205735.8|205585.8|205734.1|205584.1|205736.5|205586.5|205733.6|205583.6|14
1633566870000|2021-10-07 00:34:30|205734.5|205584.5|205734.7|205584.7|205736|205586|205730.8|205580.8|21
1633566880000|2021-10-07 00:34:40|205736.7|205586.7|205734.7|205584.7|205737.6|205587.6|205734.6|205584.6|15
1633566890000|2021-10-07 00:34:50|205734.2|205584.2|205735.4|205585.4|205735.4|205585.4|205733.5|205583.5|11
1633566900000|2021-10-07 00:35:00|205735.3|205585.3|205731.4|205581.4|205737|205587|205727.9|205577.9|21
1633566910000|2021-10-07 00:35:10|205732.7|205582.7|205719.1|205569.1|205732.7|205582.7|205716.6|205566.6|22
1633566920000|2021-10-07 00:35:20|205719.6|205569.6|205697.1|205547.1|205720.7|205570.7|205692.7|205542.7|31
1633566930000|2021-10-07 00:35:30|205696.6|205546.6|205704.7|205554.7|205710.2|205560.2|205696.6|205546.6|25
1633566940000|2021-10-07 00:35:40|205705|205555|205715.9|205565.9|205715.9|205565.9|205704.5|205554.5|22
1633566950000|2021-10-07 00:35:50|205714.9|205564.9|205716.9|205566.9|205717.8|205567.8|205712.6|205562.6|21
1633566960000|2021-10-07 00:36:00|205714|205564|205720.1|205570.1|205721.5|205571.5|205714|205564|18
1633566970000|2021-10-07 00:36:10|205717.2|205567.2|205717.3|205567.3|205719.8|205569.8|205714.3|205564.3|10
1633566980000|2021-10-07 00:36:20|205716.7|205566.7|205720.3|205570.3|205720.6|205570.6|205716.2|205566.2|13
1633566990000|2021-10-07 00:36:30|205717.9|205567.9|205717.5|205567.5|205719.7|205569.7|205717.4|205567.4|18
1633567000000|2021-10-07 00:36:40|205716.7|205566.7|205686.7|205536.7|205718.4|205568.4|205683.4|205533.4|23
1633567010000|2021-10-07 00:36:50|205686|205536|205687.9|205537.9|205688.6|205538.6|205684.1|205534.1|20
1633567020000|2021-10-07 00:37:00|205687|205537|205681.6|205531.6|205687|205537|205677.6|205527.6|23
1633567030000|2021-10-07 00:37:10|205679|205529|205678.8|205528.8|205680.7|205530.7|205674.8|205524.8|22
1633567040000|2021-10-07 00:37:20|205678.9|205528.9|205679.4|205529.4|205681|205531|205677|205527|22
1633567050000|2021-10-07 00:37:30|205679.1|205529.1|205681.5|205531.5|205689.3|205539.3|205679.1|205529.1|25
1633567060000|2021-10-07 00:37:40|205679.5|205529.5|205680.3|205530.3|205681.6|205531.6|205677.7|205527.7|22
1633567070000|2021-10-07 00:37:50|205679.5|205529.5|205679.8|205529.8|205681.1|205531.1|205677.9|205527.9|21
1633567080000|2021-10-07 00:38:00|205680.4|205530.4|205680.2|205530.2|205685.9|205535.9|205678.6|205528.6|16
1633567090000|2021-10-07 00:38:10|205680.3|205530.3|205687.1|205537.1|205689.1|205539.1|205680.3|205530.3|21
1633567100000|2021-10-07 00:38:20|205687.3|205537.3|205690.2|205540.2|205690.6|205540.6|205681.9|205531.9|25
1633567110000|2021-10-07 00:38:30|205689.8|205539.8|205684.9|205534.9|205689.8|205539.8|205684.9|205534.9|17
1633567120000|2021-10-07 00:38:40|205685.1|205535.1|205687.2|205537.2|205687.7|205537.7|205685.1|205535.1|13
1633567130000|2021-10-07 00:38:50|205685.5|205535.5|205688.6|205538.6|205688.8|205538.8|205684.6|205534.6|12
1633567140000|2021-10-07 00:39:00|205690.6|205540.6|205679.8|205529.8|205690.6|205540.6|205678.6|205528.6|15
1633567150000|2021-10-07 00:39:10|205680.4|205530.4|205683.3|205533.3|205685.3|205535.3|205680.4|205530.4|10
1633567160000|2021-10-07 00:39:20|205681.7|205531.7|205678.1|205528.1|205682.3|205532.3|205678.1|205528.1|13
1633567170000|2021-10-07 00:39:30|205677.5|205527.5|205680.4|205530.4|205681.4|205531.4|205675.9|205525.9|25
1633567180000|2021-10-07 00:39:40|205679.9|205529.9|205684|205534|205684|205534|205679.9|205529.9|19
1633567190000|2021-10-07 00:39:50|205687.3|205537.3|205679.9|205529.9|205687.6|205537.6|205679.2|205529.2|18
1633567200000|2021-10-07 00:40:00|205682|205532|205685.2|205535.2|205691.1|205541.1|205680.4|205530.4|16
1633567210000|2021-10-07 00:40:10|205685.9|205535.9|205691.2|205541.2|205691.9|205541.9|205684.6|205534.6|16
1633567220000|2021-10-07 00:40:20|205690.5|205540.5|205688.4|205538.4|205690.5|205540.5|205687.1|205537.1|15
1633567230000|2021-10-07 00:40:30|205687.3|205537.3|205691.3|205541.3|205692|205542|205687.3|205537.3|13
1633567240000|2021-10-07 00:40:40|205692.5|205542.5|205692.6|205542.6|205694.4|205544.4|205690.4|205540.4|17
1633567250000|2021-10-07 00:40:50|205692.8|205542.8|205688|205538|205693.3|205543.3|205688|205538|18
1633567260000|2021-10-07 00:41:00|205687.8|205537.8|205677.8|205527.8|205687.8|205537.8|205677.1|205527.1|20
1633567270000|2021-10-07 00:41:10|205678.3|205528.3|205680.3|205530.3|205682.3|205532.3|205678.3|205528.3|11
1633567280000|2021-10-07 00:41:20|205679.9|205529.9|205679.4|205529.4|205681.4|205531.4|205679.1|205529.1|11
1633567290000|2021-10-07 00:41:30|205679.3|205529.3|205689.3|205539.3|205689.7|205539.7|205679.3|205529.3|14
1633567300000|2021-10-07 00:41:40|205689.2|205539.2|205688.2|205538.2|205691.2|205541.2|205685.3|205535.3|18
1633567310000|2021-10-07 00:41:50|205687.2|205537.2|205684.2|205534.2|205688.6|205538.6|205682.3|205532.3|19
1633567320000|2021-10-07 00:42:00|205682.4|205532.4|205684|205534|205685.1|205535.1|205681.7|205531.7|10
1633567330000|2021-10-07 00:42:10|205687.1|205537.1|205687.2|205537.2|205687.3|205537.3|205684.2|205534.2|10
1633567340000|2021-10-07 00:42:20|205688.9|205538.9|205692.4|205542.4|205696.1|205546.1|205682.4|205532.4|22
1633567350000|2021-10-07 00:42:30|205693.1|205543.1|205692.6|205542.6|205694.4|205544.4|205689.5|205539.5|15
1633567360000|2021-10-07 00:42:40|205692.1|205542.1|205687.4|205537.4|205716.5|205566.5|205687.4|205537.4|19
1633567370000|2021-10-07 00:42:50|205694.8|205544.8|205701.2|205551.2|205701.6|205551.6|205694.2|205544.2|25
1633567380000|2021-10-07 00:43:00|205699.4|205549.4|205696.9|205546.9|205706.1|205556.1|205694.3|205544.3|29
1633567390000|2021-10-07 00:43:10|205696.7|205546.7|205699.1|205549.1|205705.5|205555.5|205696.7|205546.7|25
1633567400000|2021-10-07 00:43:20|205692.5|205542.5|205688.1|205538.1|205694.3|205544.3|205682.5|205532.5|23
1633567410000|2021-10-07 00:43:30|205687.2|205537.2|205683.9|205533.9|205687.2|205537.2|205682.9|205532.9|23
1633567420000|2021-10-07 00:43:40|205681.7|205531.7|205683.8|205533.8|205689.7|205539.7|205680.6|205530.6|31
1633567430000|2021-10-07 00:43:50|205681.8|205531.8|205677.5|205527.5|205684.5|205534.5|205675|205525|25
1633567440000|2021-10-07 00:44:00|205676.5|205526.5|205680.5|205530.5|205681.1|205531.1|205675.3|205525.3|17
1633567450000|2021-10-07 00:44:10|205679.7|205529.7|205678.9|205528.9|205680.1|205530.1|205677.6|205527.6|15
1633567460000|2021-10-07 00:44:20|205680.2|205530.2|205677.2|205527.2|205680.2|205530.2|205676.4|205526.4|13
1633567470000|2021-10-07 00:44:30|205678.5|205528.5|205677.4|205527.4|205678.6|205528.6|205677.1|205527.1|9
1633567480000|2021-10-07 00:44:40|205677.6|205527.6|205680.3|205530.3|205684.7|205534.7|205677.6|205527.6|10
1633567490000|2021-10-07 00:44:50|205681.5|205531.5|205688.7|205538.7|205688.7|205538.7|205676.8|205526.8|11
1633567500000|2021-10-07 00:45:00|205695.4|205545.4|205681.7|205531.7|205695.4|205545.4|205680.5|205530.5|17
1633567510000|2021-10-07 00:45:10|205681.5|205531.5|205685|205535|205685|205535|205680.4|205530.4|21
1633567520000|2021-10-07 00:45:20|205684.7|205534.7|205659.8|205509.8|205685.4|205535.4|205655.1|205505.1|25
1633567530000|2021-10-07 00:45:30|205661.2|205511.2|205658.7|205508.7|205661.2|205511.2|205656.2|205506.2|14
1633567540000|2021-10-07 00:45:40|205657.5|205507.5|205659.8|205509.8|205663.6|205513.6|205657.5|205507.5|22
1633567550000|2021-10-07 00:45:50|205658.9|205508.9|205659.9|205509.9|205662.6|205512.6|205657.9|205507.9|18
1633567560000|2021-10-07 00:46:00|205660.6|205510.6|205660.2|205510.2|205661.5|205511.5|205657.8|205507.8|16
1633567570000|2021-10-07 00:46:10|205660|205510|205659.6|205509.6|205660.8|205510.8|205658.7|205508.7|12
1633567580000|2021-10-07 00:46:20|205659.2|205509.2|205660.1|205510.1|205666|205516|205658.2|205508.2|17
1633567590000|2021-10-07 00:46:30|205658|205508|205659|205509|205660.4|205510.4|205657.5|205507.5|12
1633567600000|2021-10-07 00:46:40|205660.3|205510.3|205648.6|205498.6|205667.4|205517.4|205647.6|205497.6|23
1633567610000|2021-10-07 00:46:50|205649.2|205499.2|205652.1|205502.1|205653.2|205503.2|205648|205498|21
1633567620000|2021-10-07 00:47:00|205653.5|205503.5|205652.3|205502.3|205654.8|205504.8|205648.7|205498.7|25
1633567630000|2021-10-07 00:47:10|205652.2|205502.2|205648.3|205498.3|205653.8|205503.8|205648.2|205498.2|19
1633567640000|2021-10-07 00:47:20|205649|205499|205653.8|205503.8|205654.1|205504.1|205648.2|205498.2|19
1633567650000|2021-10-07 00:47:30|205653.5|205503.5|205651.5|205501.5|205653.9|205503.9|205649.9|205499.9|17
1633567660000|2021-10-07 00:47:40|205653.2|205503.2|205649.7|205499.7|205653.2|205503.2|205649.1|205499.1|19
1633567670000|2021-10-07 00:47:50|205647.8|205497.8|205649.1|205499.1|205650.7|205500.7|205647.3|205497.3|21
1633567680000|2021-10-07 00:48:00|205648.8|205498.8|205648.5|205498.5|205649.8|205499.8|205647.7|205497.7|13
1633567690000|2021-10-07 00:48:10|205648|205498|205648.2|205498.2|205650|205500|205647.2|205497.2|19
1633567700000|2021-10-07 00:48:20|205647.8|205497.8|205649.8|205499.8|205650.7|205500.7|205645.5|205495.5|21
1633567710000|2021-10-07 00:48:30|205653.2|205503.2|205651.5|205501.5|205656.4|205506.4|205649.2|205499.2|28
1633567720000|2021-10-07 00:48:40|205652.3|205502.3|205651.6|205501.6|205658.1|205508.1|205651.2|205501.2|25
1633567730000|2021-10-07 00:48:50|205650.9|205500.9|205650.3|205500.3|205657.3|205507.3|205649.9|205499.9|29
1633567740000|2021-10-07 00:49:00|205650.9|205500.9|205650.8|205500.8|205654.8|205504.8|205649.6|205499.6|20
1633567750000|2021-10-07 00:49:10|205650.3|205500.3|205659.2|205509.2|205660.1|205510.1|205649.5|205499.5|23
1633567760000|2021-10-07 00:49:20|205657.9|205507.9|205649.6|205499.6|205657.9|205507.9|205646.9|205496.9|24
1633567770000|2021-10-07 00:49:30|205649.8|205499.8|205651.2|205501.2|205651.3|205501.3|205648.9|205498.9|17
1633567780000|2021-10-07 00:49:40|205650|205500|205652.1|205502.1|205659.5|205509.5|205648.6|205498.6|18
1633567790000|2021-10-07 00:49:50|205651.4|205501.4|205659|205509|205659.3|205509.3|205650.3|205500.3|23
1633567800000|2021-10-07 00:50:00|205655.4|205505.4|205647.5|205497.5|205659.6|205509.6|205646.5|205496.5|23
1633567810000|2021-10-07 00:50:10|205649.1|205499.1|205651.2|205501.2|205653.2|205503.2|205645.5|205495.5|21
1633567820000|2021-10-07 00:50:20|205649.7|205499.7|205650.4|205500.4|205651.4|205501.4|205646.1|205496.1|22
1633567830000|2021-10-07 00:50:30|205650|205500|205648.2|205498.2|205656|205506|205646.8|205496.8|24
1633567840000|2021-10-07 00:50:40|205649.8|205499.8|205650.2|205500.2|205650.2|205500.2|205646|205496|16
1633567850000|2021-10-07 00:50:50|205649.5|205499.5|205654.4|205504.4|205656.7|205506.7|205648.4|205498.4|25
1633567860000|2021-10-07 00:51:00|205650.3|205500.3|205656.2|205506.2|205659.9|205509.9|205650.2|205500.2|27
1633567870000|2021-10-07 00:51:10|205656.6|205506.6|205657|205507|205659.9|205509.9|205649.8|205499.8|20
1633567880000|2021-10-07 00:51:20|205654.7|205504.7|205652.9|205502.9|205655.6|205505.6|205649|205499|24
1633567890000|2021-10-07 00:51:30|205653.8|205503.8|205654.2|205504.2|205657.3|205507.3|205651.7|205501.7|21
1633567900000|2021-10-07 00:51:40|205652.1|205502.1|205653.3|205503.3|205655|205505|205651.2|205501.2|23
1633567910000|2021-10-07 00:51:50|205653.5|205503.5|205655|205505|205655.4|205505.4|205650.8|205500.8|21
1633567920000|2021-10-07 00:52:00|205653.7|205503.7|205652.2|205502.2|205653.9|205503.9|205648|205498|18
1633567930000|2021-10-07 00:52:10|205652.9|205502.9|205651.2|205501.2|205654.4|205504.4|205649.2|205499.2|18
1633567940000|2021-10-07 00:52:20|205650.2|205500.2|205657.5|205507.5|205659.2|205509.2|205647|205497|26
1633567950000|2021-10-07 00:52:30|205658.1|205508.1|205657.2|205507.2|205659.1|205509.1|205649.5|205499.5|25
1633567960000|2021-10-07 00:52:40|205657.7|205507.7|205656.4|205506.4|205658|205508|205654.7|205504.7|20
1633567970000|2021-10-07 00:52:50|205656.7|205506.7|205656.6|205506.6|205658.2|205508.2|205654.9|205504.9|15
1633567980000|2021-10-07 00:53:00|205657.6|205507.6|205656.6|205506.6|205657.8|205507.8|205655.6|205505.6|13
1633567990000|2021-10-07 00:53:10|205656.8|205506.8|205654.8|205504.8|205660.4|205510.4|205653.9|205503.9|15
1633568000000|2021-10-07 00:53:20|205655.1|205505.1|205655.8|205505.8|205658.5|205508.5|205652.6|205502.6|23
1633568010000|2021-10-07 00:53:30|205655.3|205505.3|205654.6|205504.6|205655.3|205505.3|205651.6|205501.6|16
1633568020000|2021-10-07 00:53:40|205655|205505|205651.6|205501.6|205656.2|205506.2|205650.7|205500.7|26
1633568030000|2021-10-07 00:53:50|205650.4|205500.4|205651|205501|205653.8|205503.8|205650.4|205500.4|15
1633568040000|2021-10-07 00:54:00|205651.5|205501.5|205651.5|205501.5|205653.6|205503.6|205649.5|205499.5|25
1633568050000|2021-10-07 00:54:10|205652.4|205502.4|205659.9|205509.9|205659.9|205509.9|205652.4|205502.4|23
1633568060000|2021-10-07 00:54:20|205660.9|205510.9|205678.2|205528.2|205681.6|205531.6|205657|205507|23
1633568070000|2021-10-07 00:54:30|205679.6|205529.6|205680.8|205530.8|205682.7|205532.7|205676.8|205526.8|13
1633568080000|2021-10-07 00:54:40|205679.1|205529.1|205671.7|205521.7|205679.1|205529.1|205670.2|205520.2|20
1633568090000|2021-10-07 00:54:50|205678.5|205528.5|205680.4|205530.4|205681.3|205531.3|205674.4|205524.4|30
1633568100000|2021-10-07 00:55:00|205681.8|205531.8|205679.3|205529.3|205681.8|205531.8|205672.7|205522.7|25
1633568110000|2021-10-07 00:55:10|205677.6|205527.6|205675.8|205525.8|205680|205530|205673.8|205523.8|23
1633568120000|2021-10-07 00:55:20|205675.7|205525.7|205674.3|205524.3|205676.7|205526.7|205671.6|205521.6|28
1633568130000|2021-10-07 00:55:30|205674.2|205524.2|205679.1|205529.1|205692.6|205542.6|205674.2|205524.2|24
1633568140000|2021-10-07 00:55:40|205676.9|205526.9|205678.9|205528.9|205685.6|205535.6|205674|205524|19
1633568150000|2021-10-07 00:55:50|205680|205530|205683.5|205533.5|205687.6|205537.6|205680|205530|21
1633568160000|2021-10-07 00:56:00|205683.7|205533.7|205681.1|205531.1|205683.7|205533.7|205678.2|205528.2|26
1633568170000|2021-10-07 00:56:10|205680.4|205530.4|205682.5|205532.5|205687.5|205537.5|205678.1|205528.1|27
1633568180000|2021-10-07 00:56:20|205682.9|205532.9|205685.3|205535.3|205685.3|205535.3|205680.9|205530.9|19
1633568190000|2021-10-07 00:56:30|205684.2|205534.2|205686.9|205536.9|205687.7|205537.7|205682.4|205532.4|16
1633568200000|2021-10-07 00:56:40|205686.7|205536.7|205685.3|205535.3|205687.3|205537.3|205683.9|205533.9|19
1633568210000|2021-10-07 00:56:50|205686.6|205536.6|205683.4|205533.4|205686.6|205536.6|205682.3|205532.3|15
1633568220000|2021-10-07 00:57:00|205682.5|205532.5|205685.7|205535.7|205685.7|205535.7|205680.2|205530.2|17
1633568230000|2021-10-07 00:57:10|205685|205535|205682.3|205532.3|205685|205535|205680.1|205530.1|14
1633568240000|2021-10-07 00:57:20|205682.6|205532.6|205681.2|205531.2|205684.3|205534.3|205680|205530|18
1633568250000|2021-10-07 00:57:30|205681.3|205531.3|205682.5|205532.5|205682.8|205532.8|205675.2|205525.2|21
1633568260000|2021-10-07 00:57:40|205682.7|205532.7|205680.5|205530.5|205682.7|205532.7|205680.1|205530.1|12
1633568270000|2021-10-07 00:57:50|205681.5|205531.5|205684.2|205534.2|205684.5|205534.5|205680.3|205530.3|11
1633568280000|2021-10-07 00:58:00|205685.4|205535.4|205678.7|205528.7|205685.8|205535.8|205676.1|205526.1|22
1633568290000|2021-10-07 00:58:10|205680.1|205530.1|205683.8|205533.8|205690.5|205540.5|205679.8|205529.8|15
1633568300000|2021-10-07 00:58:20|205688.1|205538.1|205686.5|205536.5|205690.8|205540.8|205684.8|205534.8|17
1633568310000|2021-10-07 00:58:30|205687.1|205537.1|205685.1|205535.1|205687.4|205537.4|205684.3|205534.3|15
1633568320000|2021-10-07 00:58:40|205690.9|205540.9|205687.5|205537.5|205692.4|205542.4|205687.4|205537.4|18
1633568330000|2021-10-07 00:58:50|205690.2|205540.2|205692.3|205542.3|205692.3|205542.3|205684.3|205534.3|11
1633568340000|2021-10-07 00:59:00|205685.3|205535.3|205686.6|205536.6|205687.5|205537.5|205678.1|205528.1|26
1633568350000|2021-10-07 00:59:10|205685.1|205535.1|205680.7|205530.7|205687.6|205537.6|205680.7|205530.7|22
1633568360000|2021-10-07 00:59:20|205682.5|205532.5|205682.1|205532.1|205683.1|205533.1|205680.7|205530.7|13
1633568370000|2021-10-07 00:59:30|205679.4|205529.4|205686.2|205536.2|205688.6|205538.6|205679.4|205529.4|13
1633568380000|2021-10-07 00:59:40|205688|205538|205687.4|205537.4|205690.1|205540.1|205686.9|205536.9|14
1633568390000|2021-10-07 00:59:50|205686.4|205536.4|205687.4|205537.4|205687.5|205537.5|205683|205533|18
1633568400000|2021-10-07 01:00:00|205686.3|205536.3|205683.8|205533.8|205687.9|205537.9|205678.7|205528.7|25
1633568410000|2021-10-07 01:00:10|205681.7|205531.7|205680.5|205530.5|205684.1|205534.1|205679.1|205529.1|21
1633568420000|2021-10-07 01:00:20|205680|205530|205687.8|205537.8|205690.5|205540.5|205680|205530|20
1633568430000|2021-10-07 01:00:30|205688.1|205538.1|205679.4|205529.4|205688.3|205538.3|205679.4|205529.4|24
1633568440000|2021-10-07 01:00:40|205678.4|205528.4|205682.9|205532.9|205685.8|205535.8|205676.2|205526.2|20
1633568450000|2021-10-07 01:00:50|205681.2|205531.2|205678.2|205528.2|205688.9|205538.9|205673.2|205523.2|17
1633568460000|2021-10-07 01:01:00|205679.4|205529.4|205676.6|205526.6|205680|205530|205676|205526|16
1633568470000|2021-10-07 01:01:10|205678.7|205528.7|205677.8|205527.8|205678.7|205528.7|205674.8|205524.8|18
1633568480000|2021-10-07 01:01:20|205677.6|205527.6|205676.2|205526.2|205682.3|205532.3|205676.2|205526.2|16
1633568490000|2021-10-07 01:01:30|205676|205526|205675.3|205525.3|205678.4|205528.4|205673|205523|21
1633568500000|2021-10-07 01:01:40|205676.2|205526.2|205673.3|205523.3|205677.3|205527.3|205670.1|205520.1|25
1633568510000|2021-10-07 01:01:50|205673.1|205523.1|205647|205497|205679.3|205529.3|205645.6|205495.6|24
1633568520000|2021-10-07 01:02:00|205646.5|205496.5|205647.3|205497.3|205648.6|205498.6|205645.2|205495.2|29
1633568530000|2021-10-07 01:02:10|205646.3|205496.3|205649.4|205499.4|205650.8|205500.8|205646.3|205496.3|14
1633568540000|2021-10-07 01:02:20|205650.3|205500.3|205651.4|205501.4|205662.9|205512.9|205648.7|205498.7|18
1633568550000|2021-10-07 01:02:30|205645.9|205495.9|205654.6|205504.6|205658.8|205508.8|205645.9|205495.9|25
1633568560000|2021-10-07 01:02:40|205653.8|205503.8|205653.9|205503.9|205656.5|205506.5|205651.7|205501.7|26
1633568570000|2021-10-07 01:02:50|205653.7|205503.7|205662.4|205512.4|205666.8|205516.8|205652.4|205502.4|24
1633568580000|2021-10-07 01:03:00|205668.6|205518.6|205666.1|205516.1|205675.8|205525.8|205663.7|205513.7|24
1633568590000|2021-10-07 01:03:10|205664.9|205514.9|205667.7|205517.7|205667.7|205517.7|205664.9|205514.9|13
1633568600000|2021-10-07 01:03:20|205665.7|205515.7|205681.1|205531.1|205684.5|205534.5|205663|205513|18
1633568610000|2021-10-07 01:03:30|205682.5|205532.5|205698.1|205548.1|205698.5|205548.5|205682.5|205532.5|19
1633568620000|2021-10-07 01:03:40|205697.1|205547.1|205714.2|205564.2|205714.2|205564.2|205692.5|205542.5|15
1633568630000|2021-10-07 01:03:50|205705|205555|205724.4|205574.4|205727.5|205577.5|205705|205555|16
1633568640000|2021-10-07 01:04:00|205721.6|205571.6|205723.5|205573.5|205731.8|205581.8|205721.6|205571.6|22
1633568650000|2021-10-07 01:04:10|205723.9|205573.9|205731.4|205581.4|205734|205584|205722.8|205572.8|22
1633568660000|2021-10-07 01:04:20|205729.6|205579.6|205725.4|205575.4|205731.1|205581.1|205724.3|205574.3|18
1633568670000|2021-10-07 01:04:30|205725.7|205575.7|205720.7|205570.7|205726.1|205576.1|205720.7|205570.7|17
1633568680000|2021-10-07 01:04:40|205720.6|205570.6|205719.4|205569.4|205724.2|205574.2|205715.8|205565.8|23
1633568690000|2021-10-07 01:04:50|205719.9|205569.9|205722.2|205572.2|205722.6|205572.6|205718.7|205568.7|17
1633568700000|2021-10-07 01:05:00|205722|205572|205724|205574|205725.4|205575.4|205719.8|205569.8|16
1633568710000|2021-10-07 01:05:10|205725.1|205575.1|205726.4|205576.4|205728|205578|205722.7|205572.7|12
1633568720000|2021-10-07 01:05:20|205723.9|205573.9|205715.1|205565.1|205730|205580|205715.1|205565.1|18
1633568730000|2021-10-07 01:05:30|205719.6|205569.6|205720.9|205570.9|205722.5|205572.5|205716.2|205566.2|20
1633568740000|2021-10-07 01:05:40|205721.1|205571.1|205719.9|205569.9|205721.1|205571.1|205717.2|205567.2|13
1633568750000|2021-10-07 01:05:50|205717.7|205567.7|205717|205567|205719.4|205569.4|205715.1|205565.1|31
1633568760000|2021-10-07 01:06:00|205719.1|205569.1|205693.3|205543.3|205719.1|205569.1|205689.2|205539.2|24
1633568770000|2021-10-07 01:06:10|205693.1|205543.1|205706.4|205556.4|205708.1|205558.1|205691.4|205541.4|27
1633568780000|2021-10-07 01:06:20|205710.1|205560.1|205683.2|205533.2|205716.1|205566.1|205682.6|205532.6|28
1633568790000|2021-10-07 01:06:30|205684.1|205534.1|205682.5|205532.5|205685.3|205535.3|205682.4|205532.4|16
1633568800000|2021-10-07 01:06:40|205684.2|205534.2|205685.5|205535.5|205686.1|205536.1|205681.4|205531.4|22
1633568810000|2021-10-07 01:06:50|205686.4|205536.4|205686.3|205536.3|205690.6|205540.6|205684.8|205534.8|19
1633568820000|2021-10-07 01:07:00|205685.4|205535.4|205683.8|205533.8|205686.2|205536.2|205683.8|205533.8|17
1633568830000|2021-10-07 01:07:10|205683.2|205533.2|205681.7|205531.7|205683.5|205533.5|205681.3|205531.3|23
1633568840000|2021-10-07 01:07:20|205682.3|205532.3|205683.3|205533.3|205684.2|205534.2|205680.6|205530.6|18
1633568850000|2021-10-07 01:07:30|205683.7|205533.7|205681.7|205531.7|205683.9|205533.9|205681.3|205531.3|19
1633568860000|2021-10-07 01:07:40|205681.8|205531.8|205679|205529|205683.2|205533.2|205679|205529|10
1633568870000|2021-10-07 01:07:50|205678.9|205528.9|205682.2|205532.2|205682.8|205532.8|205677.5|205527.5|16
1633568880000|2021-10-07 01:08:00|205681.6|205531.6|205683.2|205533.2|205683.2|205533.2|205679|205529|17
1633568890000|2021-10-07 01:08:10|205684.5|205534.5|205686|205536|205686.5|205536.5|205680.9|205530.9|18
1633568900000|2021-10-07 01:08:20|205685.6|205535.6|205691.8|205541.8|205693|205543|205685.6|205535.6|24
1633568910000|2021-10-07 01:08:30|205692.1|205542.1|205721.5|205571.5|205723.9|205573.9|205688|205538|21
1633568920000|2021-10-07 01:08:40|205721.8|205571.8|205722.8|205572.8|205723.3|205573.3|205719.1|205569.1|17
1633568930000|2021-10-07 01:08:50|205724.9|205574.9|205723.1|205573.1|205727.9|205577.9|205722.6|205572.6|18
1633568940000|2021-10-07 01:09:00|205723.3|205573.3|205724.9|205574.9|205725.5|205575.5|205722.8|205572.8|13
1633568950000|2021-10-07 01:09:10|205724|205574|205735|205585|205738|205588|205724|205574|21
1633568960000|2021-10-07 01:09:20|205734.7|205584.7|205736.7|205586.7|205736.8|205586.8|205734.1|205584.1|7
1633568970000|2021-10-07 01:09:30|205737.3|205587.3|205730.8|205580.8|205737.3|205587.3|205729.1|205579.1|20
1633568980000|2021-10-07 01:09:40|205730.5|205580.5|205728.4|205578.4|205730.9|205580.9|205727.8|205577.8|15
1633568990000|2021-10-07 01:09:50|205727.7|205577.7|205733.1|205583.1|205733.9|205583.9|205727.3|205577.3|17
1633569000000|2021-10-07 01:10:00|205732.2|205582.2|205739.8|205589.8|205741.2|205591.2|205732.2|205582.2|20
1633569010000|2021-10-07 01:10:10|205744.2|205594.2|205758.1|205608.1|205760.6|205610.6|205742.5|205592.5|19
1633569020000|2021-10-07 01:10:20|205762.4|205612.4|205759.6|205609.6|205762.8|205612.8|205757.8|205607.8|15
1633569030000|2021-10-07 01:10:30|205758.3|205608.3|205759.4|205609.4|205760.5|205610.5|205757.4|205607.4|17
1633569040000|2021-10-07 01:10:40|205759|205609|205759.3|205609.3|205760.4|205610.4|205758.1|205608.1|9
1633569050000|2021-10-07 01:10:50|205758.2|205608.2|205761.3|205611.3|205761.8|205611.8|205758.2|205608.2|14
1633569060000|2021-10-07 01:11:00|205759.9|205609.9|205760.8|205610.8|205764.4|205614.4|205758.9|205608.9|12
1633569070000|2021-10-07 01:11:10|205761.5|205611.5|205760.3|205610.3|205764.8|205614.8|205760.3|205610.3|16
1633569080000|2021-10-07 01:11:20|205760.6|205610.6|205763|205613|205763.2|205613.2|205760.6|205610.6|10
1633569090000|2021-10-07 01:11:30|205762.5|205612.5|205763|205613|205764.4|205614.4|205761.7|205611.7|13
1633569100000|2021-10-07 01:11:40|205762.6|205612.6|205759.5|205609.5|205764.1|205614.1|205758|205608|9
1633569110000|2021-10-07 01:11:50|205761.2|205611.2|205757.9|205607.9|205761.3|205611.3|205757.5|205607.5|15
1633569120000|2021-10-07 01:12:00|205757.8|205607.8|205761|205611|205761|205611|205757.7|205607.7|17
1633569130000|2021-10-07 01:12:10|205760.9|205610.9|205760.2|205610.2|205762.8|205612.8|205760.1|205610.1|13
1633569140000|2021-10-07 01:12:20|205762.9|205612.9|205760.2|205610.2|205762.9|205612.9|205760.2|205610.2|8
1633569150000|2021-10-07 01:12:30|205760.1|205610.1|205759|205609|205761.7|205611.7|205759|205609|11
1633569160000|2021-10-07 01:12:40|205759.1|205609.1|205759.1|205609.1|205760.8|205610.8|205756.7|205606.7|21
1633569170000|2021-10-07 01:12:50|205759.4|205609.4|205760.1|205610.1|205762.7|205612.7|205759.4|205609.4|7
1633569180000|2021-10-07 01:13:00|205760.4|205610.4|205762.7|205612.7|205762.7|205612.7|205759.9|205609.9|12
1633569190000|2021-10-07 01:13:10|205761.8|205611.8|205759|205609|205763.3|205613.3|205755.7|205605.7|16
1633569200000|2021-10-07 01:13:20|205757.2|205607.2|205739.2|205589.2|205759.8|205609.8|205738.6|205588.6|31
1633569210000|2021-10-07 01:13:30|205738|205588|205752|205602|205752.6|205602.6|205738|205588|22
1633569220000|2021-10-07 01:13:40|205751.6|205601.6|205754.1|205604.1|205758.8|205608.8|205748.3|205598.3|18
1633569230000|2021-10-07 01:13:50|205758.6|205608.6|205756.7|205606.7|205758.6|205608.6|205751.3|205601.3|18
1633569240000|2021-10-07 01:14:00|205762|205612|205761.2|205611.2|205764.7|205614.7|205760.4|205610.4|21
1633569250000|2021-10-07 01:14:10|205761.9|205611.9|205765.1|205615.1|205766|205616|205761.9|205611.9|10
1633569260000|2021-10-07 01:14:20|205764.6|205614.6|205764.4|205614.4|205765.3|205615.3|205763.7|205613.7|24
1633569270000|2021-10-07 01:14:30|205763.4|205613.4|205764.8|205614.8|205764.8|205614.8|205762.3|205612.3|21
1633569280000|2021-10-07 01:14:40|205764.6|205614.6|205760.8|205610.8|205764.9|205614.9|205760.8|205610.8|15
1633569290000|2021-10-07 01:14:50|205761|205611|205761.6|205611.6|205762.7|205612.7|205760|205610|16
1633569300000|2021-10-07 01:15:00|205761.8|205611.8|205727|205577|205762.7|205612.7|205726.9|205576.9|27
1633569310000|2021-10-07 01:15:10|205726.8|205576.8|205732.9|205582.9|205734.5|205584.5|205726.4|205576.4|23
1633569320000|2021-10-07 01:15:20|205732.5|205582.5|205732.8|205582.8|205734.5|205584.5|205731|205581|19
1633569330000|2021-10-07 01:15:30|205733|205583|205729.2|205579.2|205735.8|205585.8|205729.2|205579.2|14
1633569340000|2021-10-07 01:15:40|205729.9|205579.9|205729.3|205579.3|205730.7|205580.7|205726.9|205576.9|14
1633569350000|2021-10-07 01:15:50|205729.7|205579.7|205727.2|205577.2|205731.4|205581.4|205726.2|205576.2|22
1633569360000|2021-10-07 01:16:00|205727.9|205577.9|205728.7|205578.7|205729.6|205579.6|205726.3|205576.3|20
1633569370000|2021-10-07 01:16:10|205727.9|205577.9|205730|205580|205730.3|205580.3|205727.3|205577.3|20
1633569380000|2021-10-07 01:16:20|205730.5|205580.5|205732|205582|205732|205582|205730.5|205580.5|8
1633569390000|2021-10-07 01:16:30|205733.6|205583.6|205729.5|205579.5|205733.6|205583.6|205728.1|205578.1|17
1633569400000|2021-10-07 01:16:40|205728.2|205578.2|205725.1|205575.1|205728.5|205578.5|205725.1|205575.1|15
1633569410000|2021-10-07 01:16:50|205725.3|205575.3|205728.6|205578.6|205731.5|205581.5|205725.3|205575.3|23
1633569420000|2021-10-07 01:17:00|205729|205579|205732.5|205582.5|205734.2|205584.2|205728.1|205578.1|30
1633569430000|2021-10-07 01:17:10|205733|205583|205730.5|205580.5|205734|205584|205729.5|205579.5|23
1633569440000|2021-10-07 01:17:20|205731.3|205581.3|205735.2|205585.2|205736.1|205586.1|205731.3|205581.3|22
1633569450000|2021-10-07 01:17:30|205734.6|205584.6|205731.6|205581.6|205735.6|205585.6|205730.9|205580.9|18
1633569460000|2021-10-07 01:17:40|205731.3|205581.3|205731.4|205581.4|205734.1|205584.1|205729.3|205579.3|19
1633569470000|2021-10-07 01:17:50|205730.7|205580.7|205732|205582|205733.1|205583.1|205730.4|205580.4|17
1633569480000|2021-10-07 01:18:00|205731.8|205581.8|205731.8|205581.8|205734.4|205584.4|205729.9|205579.9|23
1633569490000|2021-10-07 01:18:10|205730.9|205580.9|205733.2|205583.2|205734.3|205584.3|205730.2|205580.2|20
1633569500000|2021-10-07 01:18:20|205731.6|205581.6|205732.2|205582.2|205733.3|205583.3|205729.9|205579.9|25
1633569510000|2021-10-07 01:18:30|205731.9|205581.9|205725.8|205575.8|205732.3|205582.3|205725.8|205575.8|23
1633569520000|2021-10-07 01:18:40|205725.7|205575.7|205727|205577|205727.2|205577.2|205723.1|205573.1|24
1633569530000|2021-10-07 01:18:50|205726.6|205576.6|205727.5|205577.5|205727.5|205577.5|205724.5|205574.5|22
1633569540000|2021-10-07 01:19:00|205727.7|205577.7|205727.7|205577.7|205728.5|205578.5|205725.1|205575.1|18
1633569550000|2021-10-07 01:19:10|205727|205577|205727.3|205577.3|205729.3|205579.3|205726.3|205576.3|16
1633569560000|2021-10-07 01:19:20|205728.1|205578.1|205728.5|205578.5|205728.7|205578.7|205724|205574|27
1633569570000|2021-10-07 01:19:30|205728.8|205578.8|205730.6|205580.6|205731.4|205581.4|205727.5|205577.5|23
1633569580000|2021-10-07 01:19:40|205731.4|205581.4|205726.8|205576.8|205731.5|205581.5|205726.2|205576.2|23
1633569590000|2021-10-07 01:19:50|205726.5|205576.5|205727.4|205577.4|205729.7|205579.7|205725.1|205575.1|22
1633569600000|2021-10-07 01:20:00|205726.3|205576.3|205726|205576|205727.8|205577.8|205724.7|205574.7|20
1633569610000|2021-10-07 01:20:10|205726.1|205576.1|205727|205577|205729.4|205579.4|205726|205576|13
1633569620000|2021-10-07 01:20:20|205725.4|205575.4|205724.3|205574.3|205725.6|205575.6|205722.9|205572.9|12
1633569630000|2021-10-07 01:20:30|205724.1|205574.1|205729.9|205579.9|205729.9|205579.9|205724.1|205574.1|16
1633569640000|2021-10-07 01:20:40|205733.3|205583.3|205767.7|205617.7|205767.7|205617.7|205733|205583|23
1633569650000|2021-10-07 01:20:50|205767.2|205617.2|205772.4|205622.4|205773.3|205623.3|205765.4|205615.4|23
1633569660000|2021-10-07 01:21:00|205771.5|205621.5|205774.8|205624.8|205775.1|205625.1|205768|205618|29
1633569670000|2021-10-07 01:21:10|205774.7|205624.7|205774.4|205624.4|205776.1|205626.1|205770.5|205620.5|28
1633569680000|2021-10-07 01:21:20|205774.6|205624.6|205773.2|205623.2|205775.5|205625.5|205771.9|205621.9|16
1633569690000|2021-10-07 01:21:30|205772.9|205622.9|205776|205626|205779|205629|205772.9|205622.9|20
1633569700000|2021-10-07 01:21:40|205774.2|205624.2|205770.7|205620.7|205776.2|205626.2|205770.7|205620.7|15
1633569710000|2021-10-07 01:21:50|205769.7|205619.7|205773.2|205623.2|205779.4|205629.4|205767.3|205617.3|25
1633569720000|2021-10-07 01:22:00|205778.2|205628.2|205781.6|205631.6|205783.2|205633.2|205775.2|205625.2|21
1633569730000|2021-10-07 01:22:10|205779.5|205629.5|205815.9|205665.9|205819.4|205669.4|205777|205627|22
1633569740000|2021-10-07 01:22:20|205818|205668|205821|205671|205823.4|205673.4|205817|205667|17
1633569750000|2021-10-07 01:22:30|205817.5|205667.5|205814.2|205664.2|205821.8|205671.8|205814|205664|20
1633569760000|2021-10-07 01:22:40|205813.9|205663.9|205814.9|205664.9|205816.8|205666.8|205813.3|205663.3|14
1633569770000|2021-10-07 01:22:50|205816.7|205666.7|205813|205663|205820|205670|205811.5|205661.5|12
1633569780000|2021-10-07 01:23:00|205816.8|205666.8|205821.9|205671.9|205823.8|205673.8|205816.8|205666.8|23
1633569790000|2021-10-07 01:23:10|205821|205671|205819.6|205669.6|205822|205672|205818.2|205668.2|19
1633569800000|2021-10-07 01:23:20|205819.9|205669.9|205821.4|205671.4|205822.1|205672.1|205819.5|205669.5|15
1633569810000|2021-10-07 01:23:30|205822|205672|205820.6|205670.6|205825.4|205675.4|205815.6|205665.6|26
1633569820000|2021-10-07 01:23:40|205817.7|205667.7|205820.5|205670.5|205822.5|205672.5|205817.7|205667.7|18
1633569830000|2021-10-07 01:23:50|205818.9|205668.9|205820.8|205670.8|205824.7|205674.7|205817.8|205667.8|13
1633569840000|2021-10-07 01:24:00|205821.8|205671.8|205817.5|205667.5|205842.7|205692.7|205817.2|205667.2|27
1633569850000|2021-10-07 01:24:10|205818.2|205668.2|205814.3|205664.3|205822.1|205672.1|205814.1|205664.1|24
1633569860000|2021-10-07 01:24:20|205817.1|205667.1|205820.6|205670.6|205820.8|205670.8|205813.5|205663.5|30
1633569870000|2021-10-07 01:24:30|205822|205672|205824.3|205674.3|205824.6|205674.6|205821|205671|19
1633569880000|2021-10-07 01:24:40|205823.5|205673.5|205822.6|205672.6|205825.6|205675.6|205822.6|205672.6|10
1633569890000|2021-10-07 01:24:50|205824.2|205674.2|205828.4|205678.4|205828.4|205678.4|205823.1|205673.1|12
1633569900000|2021-10-07 01:25:00|205835.9|205685.9|205840.3|205690.3|205845.6|205695.6|205826.9|205676.9|28
1633569910000|2021-10-07 01:25:10|205840.1|205690.1|205857.9|205707.9|205857.9|205707.9|205839.9|205689.9|24
1633569920000|2021-10-07 01:25:20|205854.3|205704.3|205849.8|205699.8|205854.5|205704.5|205848|205698|25
1633569930000|2021-10-07 01:25:30|205850.4|205700.4|205840.7|205690.7|205851.5|205701.5|205819|205669|22
1633569940000|2021-10-07 01:25:40|205851.7|205701.7|205848.6|205698.6|205851.7|205701.7|205847.3|205697.3|29
1633569950000|2021-10-07 01:25:50|205849|205699|205850.8|205700.8|205854.6|205704.6|205843.8|205693.8|24
1633569960000|2021-10-07 01:26:00|205852.9|205702.9|205832.9|205682.9|205852.9|205702.9|205827.9|205677.9|23
1633569970000|2021-10-07 01:26:10|205838.5|205688.5|205830.8|205680.8|205838.5|205688.5|205829.3|205679.3|16
1633569980000|2021-10-07 01:26:20|205831.1|205681.1|205842.5|205692.5|205845|205695|205831.1|205681.1|17
1633569990000|2021-10-07 01:26:30|205842.7|205692.7|205839.8|205689.8|205842.7|205692.7|205838.6|205688.6|15
1633570000000|2021-10-07 01:26:40|205839.9|205689.9|205837.9|205687.9|205842.1|205692.1|205836.5|205686.5|16
1633570010000|2021-10-07 01:26:50|205838.5|205688.5|205836.5|205686.5|205838.5|205688.5|205836.5|205686.5|10
1633570020000|2021-10-07 01:27:00|205837.2|205687.2|205839.7|205689.7|205841.1|205691.1|205836.4|205686.4|17
1633570030000|2021-10-07 01:27:10|205839.6|205689.6|205842.5|205692.5|205842.5|205692.5|205835.4|205685.4|20
1633570040000|2021-10-07 01:27:20|205841.4|205691.4|205841|205691|205842|205692|205838|205688|18
1633570050000|2021-10-07 01:27:30|205841.7|205691.7|205842.7|205692.7|205849.7|205699.7|205840.4|205690.4|15
1633570060000|2021-10-07 01:27:40|205845.8|205695.8|205844.6|205694.6|205846.9|205696.9|205842.6|205692.6|18
1633570070000|2021-10-07 01:27:50|205844|205694|205837.6|205687.6|205846.1|205696.1|205834.9|205684.9|23
1633570080000|2021-10-07 01:28:00|205836.2|205686.2|205838.2|205688.2|205838.3|205688.3|205834.3|205684.3|15
1633570090000|2021-10-07 01:28:10|205837.5|205687.5|205837|205687|205838.4|205688.4|205834.9|205684.9|19
1633570100000|2021-10-07 01:28:20|205836.2|205686.2|205839.9|205689.9|205844.9|205694.9|205836.2|205686.2|14
1633570110000|2021-10-07 01:28:30|205839.8|205689.8|205826.3|205676.3|205840.8|205690.8|205817|205667|19
1633570120000|2021-10-07 01:28:40|205825.9|205675.9|205828.9|205678.9|205830.2|205680.2|205823.6|205673.6|20
1633570130000|2021-10-07 01:28:50|205828.6|205678.6|205830.4|205680.4|205831.1|205681.1|205825.5|205675.5|22
1633570140000|2021-10-07 01:29:00|205832|205682|205819.7|205669.7|205832|205682|205816.1|205666.1|26
1633570150000|2021-10-07 01:29:10|205821.1|205671.1|205819.3|205669.3|205821.1|205671.1|205817.4|205667.4|21
1633570160000|2021-10-07 01:29:20|205820.1|205670.1|205821.6|205671.6|205825.7|205675.7|205816.5|205666.5|11
1633570170000|2021-10-07 01:29:30|205821.1|205671.1|205806|205656|205821.9|205671.9|205799.9|205649.9|22
1633570180000|2021-10-07 01:29:40|205805.4|205655.4|205811.8|205661.8|205813.5|205663.5|205803.8|205653.8|14
1633570190000|2021-10-07 01:29:50|205813.1|205663.1|205818.1|205668.1|205821.6|205671.6|205812.2|205662.2|12
1633570200000|2021-10-07 01:30:00|205817.9|205667.9|205814.3|205664.3|205818|205668|205812.3|205662.3|22
1633570210000|2021-10-07 01:30:10|205814.5|205664.5|205820.6|205670.6|205822.6|205672.6|205814.2|205664.2|23
1633570220000|2021-10-07 01:30:20|205820.1|205670.1|205826|205676|205827.3|205677.3|205820.1|205670.1|23
1633570230000|2021-10-07 01:30:30|205826.9|205676.9|205822.6|205672.6|205826.9|205676.9|205821.7|205671.7|22
1633570240000|2021-10-07 01:30:40|205824.5|205674.5|205820.8|205670.8|205824.5|205674.5|205819.5|205669.5|18
1633570250000|2021-10-07 01:30:50|205820.7|205670.7|205818.3|205668.3|205824.8|205674.8|205818.3|205668.3|15
1633570260000|2021-10-07 01:31:00|205818.8|205668.8|205820.4|205670.4|205820.4|205670.4|205818.2|205668.2|23
1633570270000|2021-10-07 01:31:10|205820.7|205670.7|205788.9|205638.9|205822.7|205672.7|205788.9|205638.9|22
1633570280000|2021-10-07 01:31:20|205791.9|205641.9|205800.8|205650.8|205802.3|205652.3|205785.5|205635.5|21
1633570290000|2021-10-07 01:31:30|205798.1|205648.1|205799.9|205649.9|205800.3|205650.3|205795.6|205645.6|9
1633570300000|2021-10-07 01:31:40|205799.3|205649.3|205749.8|205599.8|205799.3|205649.3|205749.5|205599.5|25
1633570310000|2021-10-07 01:31:50|205749.4|205599.4|205757.8|205607.8|205760.3|205610.3|205748.5|205598.5|24
1633570320000|2021-10-07 01:32:00|205760.1|205610.1|205772.8|205622.8|205774.5|205624.5|205756.8|205606.8|27
1633570330000|2021-10-07 01:32:10|205771.4|205621.4|205774.5|205624.5|205774.5|205624.5|205769.8|205619.8|25
1633570340000|2021-10-07 01:32:20|205774.7|205624.7|205777.5|205627.5|205777.5|205627.5|205773.4|205623.4|17
1633570350000|2021-10-07 01:32:30|205776.4|205626.4|205768.4|205618.4|205778.5|205628.5|205768.4|205618.4|16
1633570360000|2021-10-07 01:32:40|205770.3|205620.3|205771.2|205621.2|205772.5|205622.5|205769.1|205619.1|25
1633570370000|2021-10-07 01:32:50|205770.8|205620.8|205768.8|205618.8|205772.7|205622.7|205768.8|205618.8|16
1633570380000|2021-10-07 01:33:00|205771.1|205621.1|205771.1|205621.1|205773.9|205623.9|205766.1|205616.1|16
1633570390000|2021-10-07 01:33:10|205771.6|205621.6|205760.2|205610.2|205771.6|205621.6|205757.8|205607.8|17
1633570400000|2021-10-07 01:33:20|205760.1|205610.1|205761.4|205611.4|205763.5|205613.5|205759.2|205609.2|15
1633570410000|2021-10-07 01:33:30|205762.3|205612.3|205763.7|205613.7|205767.7|205617.7|205761.4|205611.4|11
1633570420000|2021-10-07 01:33:40|205762.8|205612.8|205761.8|205611.8|205763.7|205613.7|205761.5|205611.5|15
1633570430000|2021-10-07 01:33:50|205761.2|205611.2|205765.7|205615.7|205765.7|205615.7|205761|205611|14
1633570440000|2021-10-07 01:34:00|205762.6|205612.6|205761.7|205611.7|205764.4|205614.4|205759.1|205609.1|19
1633570450000|2021-10-07 01:34:10|205762|205612|205753.9|205603.9|205762|205612|205748.4|205598.4|22
1633570460000|2021-10-07 01:34:20|205761.1|205611.1|205757.4|205607.4|205761.1|205611.1|205753.1|205603.1|14
1633570470000|2021-10-07 01:34:30|205757.9|205607.9|205735|205585|205757.9|205607.9|205725.2|205575.2|30
1633570480000|2021-10-07 01:34:40|205733.8|205583.8|205738|205588|205742.7|205592.7|205733.3|205583.3|22
1633570490000|2021-10-07 01:34:50|205734.3|205584.3|205698.1|205548.1|205734.3|205584.3|205698.1|205548.1|28
1633570500000|2021-10-07 01:35:00|205698.6|205548.6|205707.3|205557.3|205707.3|205557.3|205694.2|205544.2|27
1633570510000|2021-10-07 01:35:10|205707.1|205557.1|205719|205569|205725.8|205575.8|205707.1|205557.1|26
1633570520000|2021-10-07 01:35:20|205719.1|205569.1|205701.7|205551.7|205721.3|205571.3|205700.1|205550.1|21
1633570530000|2021-10-07 01:35:30|205697.8|205547.8|205700.5|205550.5|205712|205562|205697.8|205547.8|22
1633570540000|2021-10-07 01:35:40|205699.8|205549.8|205694.3|205544.3|205702.9|205552.9|205694.3|205544.3|21
1633570550000|2021-10-07 01:35:50|205694.5|205544.5|205689.7|205539.7|205696.5|205546.5|205689.7|205539.7|16
1633570560000|2021-10-07 01:36:00|205690.8|205540.8|205691|205541|205696.9|205546.9|205690.2|205540.2|19
1633570570000|2021-10-07 01:36:10|205690.9|205540.9|205693.6|205543.6|205693.6|205543.6|205689.8|205539.8|19
1633570580000|2021-10-07 01:36:20|205692.9|205542.9|205691.1|205541.1|205693.9|205543.9|205690.1|205540.1|22
1633570590000|2021-10-07 01:36:30|205690.9|205540.9|205691.8|205541.8|205693.2|205543.2|205690.2|205540.2|14
1633570600000|2021-10-07 01:36:40|205691.9|205541.9|205702|205552|205702|205552|205689|205539|23
1633570610000|2021-10-07 01:36:50|205694.4|205544.4|205683.1|205533.1|205694.4|205544.4|205680.9|205530.9|34
1633570620000|2021-10-07 01:37:00|205682.6|205532.6|205681.8|205531.8|205686.5|205536.5|205678.1|205528.1|31
1633570630000|2021-10-07 01:37:10|205682.5|205532.5|205678|205528|205686.1|205536.1|205678|205528|25
1633570640000|2021-10-07 01:37:20|205680.1|205530.1|205684.5|205534.5|205692.8|205542.8|205679.2|205529.2|27
1633570650000|2021-10-07 01:37:30|205686.9|205536.9|205689.9|205539.9|205696.4|205546.4|205682.2|205532.2|27
1633570660000|2021-10-07 01:37:40|205688.8|205538.8|205693.8|205543.8|205694.7|205544.7|205688.1|205538.1|17
1633570670000|2021-10-07 01:37:50|205694.9|205544.9|205691|205541|205694.9|205544.9|205690.7|205540.7|13
1633570680000|2021-10-07 01:38:00|205690.1|205540.1|205690.5|205540.5|205693.7|205543.7|205689.8|205539.8|23
1633570690000|2021-10-07 01:38:10|205692.9|205542.9|205690.1|205540.1|205693.4|205543.4|205687.4|205537.4|21
1633570700000|2021-10-07 01:38:20|205689.5|205539.5|205691.2|205541.2|205692.9|205542.9|205689.1|205539.1|22
1633570710000|2021-10-07 01:38:30|205690.2|205540.2|205693.4|205543.4|205694.4|205544.4|205689.6|205539.6|24
1633570720000|2021-10-07 01:38:40|205693.3|205543.3|205693|205543|205693.3|205543.3|205689.1|205539.1|20
1633570730000|2021-10-07 01:38:50|205693.5|205543.5|205690.1|205540.1|205697.7|205547.7|205690.1|205540.1|20
1633570740000|2021-10-07 01:39:00|205686.8|205536.8|205687.4|205537.4|205689.8|205539.8|205684.9|205534.9|26
1633570750000|2021-10-07 01:39:10|205688.1|205538.1|205691.2|205541.2|205692.3|205542.3|205686.1|205536.1|27
1633570760000|2021-10-07 01:39:20|205690.8|205540.8|205692.6|205542.6|205692.8|205542.8|205689.5|205539.5|15
1633570770000|2021-10-07 01:39:30|205690.8|205540.8|205688.3|205538.3|205693.2|205543.2|205687|205537|21
1633570780000|2021-10-07 01:39:40|205688.1|205538.1|205685.2|205535.2|205689.2|205539.2|205684.4|205534.4|22
1633570790000|2021-10-07 01:39:50|205685.7|205535.7|205674.6|205524.6|205690.9|205540.9|205674.6|205524.6|31
1633570800000|2021-10-07 01:40:00|205678.1|205528.1|205665.7|205515.7|205679.8|205529.8|205665.4|205515.4|31
1633570810000|2021-10-07 01:40:10|205675.9|205525.9|205666.1|205516.1|205677.1|205527.1|205666.1|205516.1|21
1633570820000|2021-10-07 01:40:20|205665|205515|205661.7|205511.7|205667.8|205517.8|205660.3|205510.3|22
1633570830000|2021-10-07 01:40:30|205657.9|205507.9|205668.9|205518.9|205669.1|205519.1|205657.9|205507.9|13
1633570840000|2021-10-07 01:40:40|205667.3|205517.3|205671.1|205521.1|205680.2|205530.2|205667.3|205517.3|21
1633570850000|2021-10-07 01:40:50|205671.4|205521.4|205676.4|205526.4|205680.4|205530.4|205668|205518|19
1633570860000|2021-10-07 01:41:00|205683.2|205533.2|205680.5|205530.5|205693.8|205543.8|205679.3|205529.3|29
1633570870000|2021-10-07 01:41:10|205681.7|205531.7|205688.8|205538.8|205688.8|205538.8|205680.2|205530.2|21
1633570880000|2021-10-07 01:41:20|205684.8|205534.8|205681.7|205531.7|205687.2|205537.2|205680.2|205530.2|24
1633570890000|2021-10-07 01:41:30|205688.4|205538.4|205689.6|205539.6|205691|205541|205684.3|205534.3|34
1633570900000|2021-10-07 01:41:40|205689.7|205539.7|205677.7|205527.7|205689.7|205539.7|205677.7|205527.7|21
1633570910000|2021-10-07 01:41:50|205677.8|205527.8|205670.4|205520.4|205686.8|205536.8|205666.1|205516.1|21
1633570920000|2021-10-07 01:42:00|205672.7|205522.7|205668.7|205518.7|205674.1|205524.1|205667.3|205517.3|14
1633570930000|2021-10-07 01:42:10|205668.2|205518.2|205668.4|205518.4|205671|205521|205666.7|205516.7|11
1633570940000|2021-10-07 01:42:20|205667.8|205517.8|205669.1|205519.1|205669.1|205519.1|205666|205516|13
1633570950000|2021-10-07 01:42:30|205669.2|205519.2|205671.8|205521.8|205671.8|205521.8|205663.9|205513.9|17
1633570960000|2021-10-07 01:42:40|205671.4|205521.4|205664.6|205514.6|205671.4|205521.4|205660.1|205510.1|19
1633570970000|2021-10-07 01:42:50|205663.3|205513.3|205661.1|205511.1|205665.6|205515.6|205659.1|205509.1|19
1633570980000|2021-10-07 01:43:00|205660.8|205510.8|205662.9|205512.9|205663.3|205513.3|205655.1|205505.1|26
1633570990000|2021-10-07 01:43:10|205670.3|205520.3|205668.9|205518.9|205674.3|205524.3|205660.8|205510.8|27
1633571000000|2021-10-07 01:43:20|205670|205520|205666.2|205516.2|205670.8|205520.8|205665.2|205515.2|23
1633571010000|2021-10-07 01:43:30|205667.3|205517.3|205675.9|205525.9|205676|205526|205667.3|205517.3|17
1633571020000|2021-10-07 01:43:40|205676.1|205526.1|205669.9|205519.9|205676.1|205526.1|205669.9|205519.9|14
1633571030000|2021-10-07 01:43:50|205670.9|205520.9|205669.8|205519.8|205673.8|205523.8|205667.6|205517.6|15
1633571040000|2021-10-07 01:44:00|205669|205519|205673.9|205523.9|205673.9|205523.9|205668|205518|22
1633571050000|2021-10-07 01:44:10|205674.7|205524.7|205672.6|205522.6|205677.3|205527.3|205672.6|205522.6|10
1633571060000|2021-10-07 01:44:20|205672.3|205522.3|205673.2|205523.2|205674.8|205524.8|205672.3|205522.3|13
1633571070000|2021-10-07 01:44:30|205672.3|205522.3|205674.8|205524.8|205674.8|205524.8|205669.7|205519.7|13
1633571080000|2021-10-07 01:44:40|205677.4|205527.4|205691.7|205541.7|205693.1|205543.1|205672.4|205522.4|18
1633571090000|2021-10-07 01:44:50|205690.5|205540.5|205688.1|205538.1|205690.5|205540.5|205685.6|205535.6|17
1633571100000|2021-10-07 01:45:00|205686.8|205536.8|205679.2|205529.2|205688|205538|205679.2|205529.2|30
1633571110000|2021-10-07 01:45:10|205677.2|205527.2|205689.8|205539.8|205689.8|205539.8|205675.5|205525.5|26
1633571120000|2021-10-07 01:45:20|205688.7|205538.7|205692.7|205542.7|205693.6|205543.6|205688.3|205538.3|18
1633571130000|2021-10-07 01:45:30|205691.6|205541.6|205694.4|205544.4|205694.9|205544.9|205691.6|205541.6|16
1633571140000|2021-10-07 01:45:40|205726.9|205576.9|205713.3|205563.3|205726.9|205576.9|205709.4|205559.4|26
1633571150000|2021-10-07 01:45:50|205714|205564|205713.4|205563.4|205716.6|205566.6|205712.3|205562.3|22
1633571160000|2021-10-07 01:46:00|205712.6|205562.6|205718.2|205568.2|205722|205572|205711.7|205561.7|20
1633571170000|2021-10-07 01:46:10|205719.1|205569.1|205729.1|205579.1|205729.6|205579.6|205718.4|205568.4|21
1633571180000|2021-10-07 01:46:20|205728.6|205578.6|205716.2|205566.2|205729.2|205579.2|205711.5|205561.5|25
1633571190000|2021-10-07 01:46:30|205715.4|205565.4|205725.9|205575.9|205727.8|205577.8|205710|205560|20
1633571200000|2021-10-07 01:46:40|205725.1|205575.1|205727.7|205577.7|205727.8|205577.8|205719.1|205569.1|20
1633571210000|2021-10-07 01:46:50|205728|205578|205725.4|205575.4|205728.4|205578.4|205720.9|205570.9|19
1633571220000|2021-10-07 01:47:00|205726.2|205576.2|205728.1|205578.1|205729.2|205579.2|205722.5|205572.5|25
1633571230000|2021-10-07 01:47:10|205728.8|205578.8|205729.1|205579.1|205731.7|205581.7|205727.8|205577.8|21
1633571240000|2021-10-07 01:47:20|205731.1|205581.1|205735.3|205585.3|205735.6|205585.6|205730.2|205580.2|20
1633571250000|2021-10-07 01:47:30|205734.1|205584.1|205730.7|205580.7|205734.7|205584.7|205730.7|205580.7|26
1633571260000|2021-10-07 01:47:40|205730.6|205580.6|205731.8|205581.8|205731.8|205581.8|205729.4|205579.4|17
1633571270000|2021-10-07 01:47:50|205731.2|205581.2|205728.7|205578.7|205732.3|205582.3|205727.7|205577.7|12
1633571280000|2021-10-07 01:48:00|205729|205579|205729|205579|205729.5|205579.5|205728|205578|16
1633571290000|2021-10-07 01:48:10|205729.1|205579.1|205732.9|205582.9|205734.6|205584.6|205728.7|205578.7|23
1633571300000|2021-10-07 01:48:20|205733.2|205583.2|205730.8|205580.8|205735.3|205585.3|205730.8|205580.8|23
1633571310000|2021-10-07 01:48:30|205731.5|205581.5|205732.9|205582.9|205732.9|205582.9|205731.2|205581.2|12
1633571320000|2021-10-07 01:48:40|205732.5|205582.5|205732.3|205582.3|205732.6|205582.6|205730.9|205580.9|14
1633571330000|2021-10-07 01:48:50|205731.9|205581.9|205734|205584|205735.6|205585.6|205731.5|205581.5|22
1633571340000|2021-10-07 01:49:00|205734.2|205584.2|205732.3|205582.3|205734.5|205584.5|205732.1|205582.1|16
1633571350000|2021-10-07 01:49:10|205732.5|205582.5|205729.2|205579.2|205735.1|205585.1|205729.2|205579.2|15
1633571360000|2021-10-07 01:49:20|205729.1|205579.1|205730.9|205580.9|205733.5|205583.5|205728.4|205578.4|10
1633571370000|2021-10-07 01:49:30|205730.2|205580.2|205732.1|205582.1|205732.3|205582.3|205730.2|205580.2|10
1633571380000|2021-10-07 01:49:40|205732.7|205582.7|205729.8|205579.8|205732.7|205582.7|205729.3|205579.3|16
1633571390000|2021-10-07 01:49:50|205729.7|205579.7|205732.1|205582.1|205734.4|205584.4|205729.7|205579.7|15
1633571400000|2021-10-07 01:50:00|205732.2|205582.2|205730.1|205580.1|205732.2|205582.2|205729.7|205579.7|14
1633571410000|2021-10-07 01:50:10|205730.4|205580.4|205730.3|205580.3|205730.4|205580.4|205728|205578|10
1633571420000|2021-10-07 01:50:20|205730.4|205580.4|205728.5|205578.5|205730.5|205580.5|205728.2|205578.2|14
1633571430000|2021-10-07 01:50:30|205728|205578|205729|205579|205730.6|205580.6|205728|205578|17
1633571440000|2021-10-07 01:50:40|205729.5|205579.5|205728.5|205578.5|205730.5|205580.5|205728.5|205578.5|20
1633571450000|2021-10-07 01:50:50|205728.2|205578.2|205729.3|205579.3|205729.3|205579.3|205727.5|205577.5|17
1633571460000|2021-10-07 01:51:00|205729.5|205579.5|205731.5|205581.5|205732.4|205582.4|205728.8|205578.8|14
1633571470000|2021-10-07 01:51:10|205731.9|205581.9|205727.9|205577.9|205731.9|205581.9|205727.7|205577.7|11
1633571480000|2021-10-07 01:51:20|205728.3|205578.3|205730|205580|205730.8|205580.8|205727.6|205577.6|15
1633571490000|2021-10-07 01:51:30|205730.1|205580.1|205730|205580|205731.9|205581.9|205729.7|205579.7|16
1633571500000|2021-10-07 01:51:40|205730.2|205580.2|205731.3|205581.3|205731.3|205581.3|205730.2|205580.2|7
1633571510000|2021-10-07 01:51:50|205732.8|205582.8|205730.3|205580.3|205732.9|205582.9|205730.1|205580.1|10
1633571520000|2021-10-07 01:52:00|205734.3|205584.3|205730.8|205580.8|205734.3|205584.3|205730.8|205580.8|14
1633571530000|2021-10-07 01:52:10|205731|205581|205732|205582|205732|205582|205729.7|205579.7|12
1633571540000|2021-10-07 01:52:20|205731.7|205581.7|205730.2|205580.2|205732.3|205582.3|205729.4|205579.4|18
1633571550000|2021-10-07 01:52:30|205729|205579|205728.4|205578.4|205729.3|205579.3|205728.4|205578.4|8
1633571560000|2021-10-07 01:52:40|205728.5|205578.5|205725.1|205575.1|205730.9|205580.9|205723.5|205573.5|23
1633571570000|2021-10-07 01:52:50|205725.5|205575.5|205729.1|205579.1|205729.7|205579.7|205725|205575|19
1633571580000|2021-10-07 01:53:00|205728.6|205578.6|205728.7|205578.7|205729.2|205579.2|205728.2|205578.2|11
1633571590000|2021-10-07 01:53:10|205728.8|205578.8|205727.7|205577.7|205728.8|205578.8|205727.6|205577.6|10
1633571600000|2021-10-07 01:53:20|205725.9|205575.9|205725.6|205575.6|205727.2|205577.2|205724.9|205574.9|20
1633571610000|2021-10-07 01:53:30|205725.1|205575.1|205722.5|205572.5|205726.9|205576.9|205722.5|205572.5|22
1633571620000|2021-10-07 01:53:40|205721.2|205571.2|205724|205574|205725.9|205575.9|205721.2|205571.2|20
1633571630000|2021-10-07 01:53:50|205723.9|205573.9|205725.3|205575.3|205726|205576|205723.9|205573.9|8
1633571640000|2021-10-07 01:54:00|205724.8|205574.8|205726.1|205576.1|205726.2|205576.2|205723.8|205573.8|27
1633571650000|2021-10-07 01:54:10|205725.3|205575.3|205726.2|205576.2|205729.4|205579.4|205724.8|205574.8|12
1633571660000|2021-10-07 01:54:20|205727|205577|205730.4|205580.4|205731|205581|205724.2|205574.2|15
1633571670000|2021-10-07 01:54:30|205729.6|205579.6|205730|205580|205733.4|205583.4|205728.1|205578.1|17
1633571680000|2021-10-07 01:54:40|205727.9|205577.9|205731.6|205581.6|205732.5|205582.5|205727.9|205577.9|13
1633571690000|2021-10-07 01:54:50|205730.4|205580.4|205694.1|205544.1|205730.4|205580.4|205694.1|205544.1|20
1633571700000|2021-10-07 01:55:00|205694.7|205544.7|205693.6|205543.6|205698.9|205548.9|205693.4|205543.4|16
1633571710000|2021-10-07 01:55:10|205692.5|205542.5|205693.7|205543.7|205694.3|205544.3|205692.4|205542.4|21
1633571720000|2021-10-07 01:55:20|205693|205543|205698.3|205548.3|205698.3|205548.3|205692.2|205542.2|23
1633571730000|2021-10-07 01:55:30|205697.7|205547.7|205698.1|205548.1|205698.1|205548.1|205694.3|205544.3|18
1633571740000|2021-10-07 01:55:40|205697.4|205547.4|205691.7|205541.7|205697.4|205547.4|205691|205541|25
1633571750000|2021-10-07 01:55:50|205691.9|205541.9|205695.4|205545.4|205697.9|205547.9|205689.8|205539.8|17
1633571760000|2021-10-07 01:56:00|205695.2|205545.2|205695.8|205545.8|205696.1|205546.1|205693.9|205543.9|14
1633571770000|2021-10-07 01:56:10|205695.7|205545.7|205699.6|205549.6|205701.8|205551.8|205695.7|205545.7|16
1633571780000|2021-10-07 01:56:20|205700.7|205550.7|205699|205549|205702.3|205552.3|205699|205549|16
1633571790000|2021-10-07 01:56:30|205699.1|205549.1|205690.4|205540.4|205699.1|205549.1|205690.1|205540.1|16
1633571800000|2021-10-07 01:56:40|205691.1|205541.1|205694.7|205544.7|205697.8|205547.8|205686.1|205536.1|27
1633571810000|2021-10-07 01:56:50|205693.1|205543.1|205692.4|205542.4|205693.7|205543.7|205690.8|205540.8|21
1633571820000|2021-10-07 01:57:00|205691.8|205541.8|205691.5|205541.5|205692.5|205542.5|205688.4|205538.4|20
1633571830000|2021-10-07 01:57:10|205691.6|205541.6|205692.2|205542.2|205693.5|205543.5|205690.8|205540.8|14
1633571840000|2021-10-07 01:57:20|205691.6|205541.6|205704.3|205554.3|205704.3|205554.3|205690.8|205540.8|7
1633571850000|2021-10-07 01:57:30|205702.9|205552.9|205689.7|205539.7|205703.2|205553.2|205689.2|205539.2|16
1633571860000|2021-10-07 01:57:40|205689.6|205539.6|205701.8|205551.8|205703.6|205553.6|205689.6|205539.6|13
1633571870000|2021-10-07 01:57:50|205701.5|205551.5|205700.5|205550.5|205703.3|205553.3|205698.5|205548.5|10
1633571880000|2021-10-07 01:58:00|205699|205549|205702.7|205552.7|205702.7|205552.7|205697.6|205547.6|16
1633571890000|2021-10-07 01:58:10|205702.2|205552.2|205700.1|205550.1|205704.2|205554.2|205699|205549|17
1633571900000|2021-10-07 01:58:20|205699.6|205549.6|205699|205549|205700.6|205550.6|205698.6|205548.6|10
1633571910000|2021-10-07 01:58:30|205698.8|205548.8|205702.9|205552.9|205708.9|205558.9|205698.8|205548.8|28
1633571920000|2021-10-07 01:58:40|205702.5|205552.5|205699.4|205549.4|205702.6|205552.6|205699.4|205549.4|25
1633571930000|2021-10-07 01:58:50|205700.1|205550.1|205701.4|205551.4|205702.6|205552.6|205699.2|205549.2|36
1633571940000|2021-10-07 01:59:00|205700|205550|205700.1|205550.1|205702.2|205552.2|205700|205550|37
1633571950000|2021-10-07 01:59:10|205700.9|205550.9|205703.1|205553.1|205708.1|205558.1|205699.7|205549.7|37
1633571960000|2021-10-07 01:59:20|205704.5|205554.5|205703.4|205553.4|205714.2|205564.2|205693.5|205543.5|39
1633571970000|2021-10-07 01:59:30|205706.9|205556.9|205704.9|205554.9|205709.1|205559.1|205700.8|205550.8|38
1633571980000|2021-10-07 01:59:40|205707|205557|205706.7|205556.7|205710.4|205560.4|205702|205552|38
1633571990000|2021-10-07 01:59:50|205709.5|205559.5|205741.1|205591.1|205741.4|205591.4|205704.7|205554.7|38
1633572000000|2021-10-07 02:00:00|205740.5|205590.5|205739.4|205589.4|205744.3|205594.3|205735.2|205585.2|38
1633572010000|2021-10-07 02:00:10|205739|205589|205729.9|205579.9|205741.6|205591.6|205728.8|205578.8|36
1633572020000|2021-10-07 02:00:20|205729.7|205579.7|205733.3|205583.3|205735|205585|205725.9|205575.9|29
1633572030000|2021-10-07 02:00:30|205733.9|205583.9|205735.1|205585.1|205737.5|205587.5|205730.6|205580.6|26
1633572040000|2021-10-07 02:00:40|205734|205584|205730.5|205580.5|205736.9|205586.9|205729.7|205579.7|29
1633572050000|2021-10-07 02:00:50|205730.1|205580.1|205734|205584|205734.7|205584.7|205730.1|205580.1|21
1633572060000|2021-10-07 02:01:00|205734.5|205584.5|205738.8|205588.8|205740.5|205590.5|205733.1|205583.1|17
1633572070000|2021-10-07 02:01:10|205738|205588|205743.2|205593.2|205743.2|205593.2|205734.7|205584.7|24
1633572080000|2021-10-07 02:01:20|205743.1|205593.1|205742.4|205592.4|205745.3|205595.3|205739.4|205589.4|24
1633572090000|2021-10-07 02:01:30|205741.3|205591.3|205740.6|205590.6|205742|205592|205739.5|205589.5|19
1633572100000|2021-10-07 02:01:40|205741|205591|205738|205588|205743|205593|205738|205588|16
1633572110000|2021-10-07 02:01:50|205736.4|205586.4|205736.1|205586.1|205738.1|205588.1|205734.7|205584.7|32
1633572120000|2021-10-07 02:02:00|205735.9|205585.9|205737.5|205587.5|205738.1|205588.1|205735.9|205585.9|20
1633572130000|2021-10-07 02:02:10|205736.6|205586.6|205737.8|205587.8|205737.8|205587.8|205733.3|205583.3|32
1633572140000|2021-10-07 02:02:20|205736.4|205586.4|205783.3|205633.3|205790.1|205640.1|205734.2|205584.2|26
1633572150000|2021-10-07 02:02:30|205784|205634|205782.6|205632.6|205784|205634|205781.4|205631.4|20
1633572160000|2021-10-07 02:02:40|205782.5|205632.5|205780.4|205630.4|205782.5|205632.5|205778.7|205628.7|17
1633572170000|2021-10-07 02:02:50|205779.5|205629.5|205787.4|205637.4|205789.5|205639.5|205779.4|205629.4|23
1633572180000|2021-10-07 02:03:00|205787.5|205637.5|205829.5|205679.5|205831.7|205681.7|205782.6|205632.6|26
1633572190000|2021-10-07 02:03:10|205834.2|205684.2|205830.4|205680.4|205834.2|205684.2|205827.3|205677.3|17
1633572200000|2021-10-07 02:03:20|205833.6|205683.6|205830.7|205680.7|205834|205684|205829.1|205679.1|13
1633572210000|2021-10-07 02:03:30|205828.3|205678.3|205832.1|205682.1|205832.1|205682.1|205827.9|205677.9|14
1633572220000|2021-10-07 02:03:40|205830.2|205680.2|205831|205681|205835.2|205685.2|205830.2|205680.2|14
1633572230000|2021-10-07 02:03:50|205833.9|205683.9|205830.2|205680.2|205834.1|205684.1|205826.1|205676.1|18
1633572240000|2021-10-07 02:04:00|205828.3|205678.3|205838.9|205688.9|205838.9|205688.9|205827.8|205677.8|15
1633572250000|2021-10-07 02:04:10|205838.8|205688.8|205833.7|205683.7|205838.8|205688.8|205831.5|205681.5|15
1633572260000|2021-10-07 02:04:20|205833.9|205683.9|205840.2|205690.2|205840.9|205690.9|205830.4|205680.4|13
1633572270000|2021-10-07 02:04:30|205837.3|205687.3|205835.9|205685.9|205839.6|205689.6|205833.9|205683.9|12
1633572280000|2021-10-07 02:04:40|205836.1|205686.1|205833.3|205683.3|205841.2|205691.2|205833.3|205683.3|15
1633572290000|2021-10-07 02:04:50|205832.8|205682.8|205835.3|205685.3|205840.8|205690.8|205832.8|205682.8|10
1633572300000|2021-10-07 02:05:00|205834.4|205684.4|205827.8|205677.8|205834.4|205684.4|205827.4|205677.4|26
1633572310000|2021-10-07 02:05:10|205828.3|205678.3|205829|205679|205831.7|205681.7|205826.3|205676.3|15
1633572320000|2021-10-07 02:05:20|205827.9|205677.9|205823|205673|205827.9|205677.9|205822.4|205672.4|11
1633572330000|2021-10-07 02:05:30|205823.7|205673.7|205822.4|205672.4|205825.1|205675.1|205821.3|205671.3|17
1633572340000|2021-10-07 02:05:40|205821.9|205671.9|205824.8|205674.8|205826.6|205676.6|205821.9|205671.9|12
1633572350000|2021-10-07 02:05:50|205825.7|205675.7|205823.6|205673.6|205827.2|205677.2|205818.7|205668.7|14
1633572360000|2021-10-07 02:06:00|205824.6|205674.6|205822.2|205672.2|205825.2|205675.2|205821.1|205671.1|14
1633572370000|2021-10-07 02:06:10|205821.9|205671.9|205823.6|205673.6|205823.8|205673.8|205820|205670|11
1633572380000|2021-10-07 02:06:20|205821.4|205671.4|205828.9|205678.9|205828.9|205678.9|205820.1|205670.1|19
1633572390000|2021-10-07 02:06:30|205829.5|205679.5|205826.8|205676.8|205829.5|205679.5|205826.2|205676.2|12
1633572400000|2021-10-07 02:06:40|205823.1|205673.1|205821.2|205671.2|205823.6|205673.6|205820|205670|9
1633572410000|2021-10-07 02:06:50|205821.8|205671.8|205822.1|205672.1|205826.3|205676.3|205821|205671|9
1633572420000|2021-10-07 02:07:00|205822.9|205672.9|205823.2|205673.2|205823.9|205673.9|205820.8|205670.8|18
1633572430000|2021-10-07 02:07:10|205821.1|205671.1|205826.6|205676.6|205828.5|205678.5|205821.1|205671.1|16
1633572440000|2021-10-07 02:07:20|205826.5|205676.5|205824.4|205674.4|205826.5|205676.5|205824|205674|8
1633572450000|2021-10-07 02:07:30|205823.6|205673.6|205824.8|205674.8|205825.8|205675.8|205822.9|205672.9|16
1633572460000|2021-10-07 02:07:40|205823.4|205673.4|205822.6|205672.6|205823.4|205673.4|205821.1|205671.1|12
1633572470000|2021-10-07 02:07:50|205821.9|205671.9|205820.3|205670.3|205822.2|205672.2|205820.3|205670.3|12
1633572480000|2021-10-07 02:08:00|205818.8|205668.8|205821|205671|205821.1|205671.1|205818.8|205668.8|12
1633572490000|2021-10-07 02:08:10|205820.7|205670.7|205819.3|205669.3|205820.7|205670.7|205818.2|205668.2|7
1633572500000|2021-10-07 02:08:20|205820.4|205670.4|205820|205670|205822.6|205672.6|205818.9|205668.9|15
1633572510000|2021-10-07 02:08:30|205817.9|205667.9|205818.9|205668.9|205819.1|205669.1|205817.8|205667.8|10
1633572520000|2021-10-07 02:08:40|205819|205669|205818.2|205668.2|205819|205669|205816.7|205666.7|8
1633572530000|2021-10-07 02:08:50|205818|205668|205817.6|205667.6|205819.2|205669.2|205816.9|205666.9|14
1633572540000|2021-10-07 02:09:00|205818|205668|205817.3|205667.3|205818|205668|205816.3|205666.3|15
1633572550000|2021-10-07 02:09:10|205818.1|205668.1|205814.7|205664.7|205818.2|205668.2|205798.4|205648.4|19
1633572560000|2021-10-07 02:09:20|205812.5|205662.5|205797.9|205647.9|205814.3|205664.3|205794.9|205644.9|17
1633572570000|2021-10-07 02:09:30|205798.4|205648.4|205781.3|205631.3|205798.4|205648.4|205778.6|205628.6|24
1633572580000|2021-10-07 02:09:40|205781.1|205631.1|205772.5|205622.5|205781.1|205631.1|205768.9|205618.9|20
1633572590000|2021-10-07 02:09:50|205773.8|205623.8|205773.7|205623.7|205774.2|205624.2|205773.2|205623.2|14
1633572600000|2021-10-07 02:10:00|205773.4|205623.4|205771.4|205621.4|205775|205625|205771.2|205621.2|20
1633572610000|2021-10-07 02:10:10|205771.2|205621.2|205730|205580|205771.5|205621.5|205729|205579|24
1633572620000|2021-10-07 02:10:20|205730.2|205580.2|205731.1|205581.1|205731.6|205581.6|205728.6|205578.6|20
1633572630000|2021-10-07 02:10:30|205730.5|205580.5|205731.3|205581.3|205733.1|205583.1|205729.9|205579.9|14
1633572640000|2021-10-07 02:10:40|205731.7|205581.7|205717.5|205567.5|205731.7|205581.7|205716.3|205566.3|19
1633572650000|2021-10-07 02:10:50|205717.3|205567.3|205720.5|205570.5|205720.5|205570.5|205717.3|205567.3|18
1633572660000|2021-10-07 02:11:00|205720.9|205570.9|205721.1|205571.1|205730.2|205580.2|205720.6|205570.6|21
1633572670000|2021-10-07 02:11:10|205721.5|205571.5|205734|205584|205735.1|205585.1|205719.5|205569.5|20
1633572680000|2021-10-07 02:11:20|205735.2|205585.2|205735.2|205585.2|205737.6|205587.6|205730|205580|19
1633572690000|2021-10-07 02:11:30|205734.5|205584.5|205730.8|205580.8|205734.5|205584.5|205730.4|205580.4|15
1633572700000|2021-10-07 02:11:40|205730.6|205580.6|205731.3|205581.3|205732.1|205582.1|205730.1|205580.1|15
1633572710000|2021-10-07 02:11:50|205731.5|205581.5|205754.5|205604.5|205760.5|205610.5|205729.2|205579.2|20
1633572720000|2021-10-07 02:12:00|205754.3|205604.3|205760.2|205610.2|205762|205612|205751.5|205601.5|23
1633572730000|2021-10-07 02:12:10|205759.8|205609.8|205761.7|205611.7|205766.8|205616.8|205759.8|205609.8|22
1633572740000|2021-10-07 02:12:20|205761.3|205611.3|205762.1|205612.1|205762.5|205612.5|205761.3|205611.3|13
1633572750000|2021-10-07 02:12:30|205761.7|205611.7|205751.6|205601.6|205763.1|205613.1|205749.6|205599.6|20
1633572760000|2021-10-07 02:12:40|205751.8|205601.8|205733.4|205583.4|205752.2|205602.2|205732|205582|24
1633572770000|2021-10-07 02:12:50|205733.5|205583.5|205740.5|205590.5|205741.3|205591.3|205733.5|205583.5|16
1633572780000|2021-10-07 02:13:00|205740.9|205590.9|205735.8|205585.8|205741.2|205591.2|205735.2|205585.2|16
1633572790000|2021-10-07 02:13:10|205738.9|205588.9|205735.6|205585.6|205741|205591|205735.4|205585.4|17
1633572800000|2021-10-07 02:13:20|205735.7|205585.7|205728|205578|205735.7|205585.7|205726.8|205576.8|18
1633572810000|2021-10-07 02:13:30|205728.3|205578.3|205726.8|205576.8|205728.3|205578.3|205725.5|205575.5|14
1633572820000|2021-10-07 02:13:40|205726.6|205576.6|205720.9|205570.9|205733.3|205583.3|205719.2|205569.2|16
1633572830000|2021-10-07 02:13:50|205720.7|205570.7|205723.2|205573.2|205724.3|205574.3|205719.8|205569.8|8
1633572840000|2021-10-07 02:14:00|205723|205573|205721.6|205571.6|205725.6|205575.6|205720.5|205570.5|20
1633572850000|2021-10-07 02:14:10|205722.4|205572.4|205724.4|205574.4|205725.8|205575.8|205720.5|205570.5|19
1633572860000|2021-10-07 02:14:20|205724.8|205574.8|205721|205571|205724.8|205574.8|205720.1|205570.1|12
1633572870000|2021-10-07 02:14:30|205721.6|205571.6|205718.4|205568.4|205721.6|205571.6|205718.4|205568.4|10
1633572880000|2021-10-07 02:14:40|205719.1|205569.1|205720.7|205570.7|205721.4|205571.4|205714.9|205564.9|15
1633572890000|2021-10-07 02:14:50|205720.2|205570.2|205721|205571|205721|205571|205717.9|205567.9|19
1633572900000|2021-10-07 02:15:00|205719.9|205569.9|205722|205572|205722|205572|205718.4|205568.4|21
1633572910000|2021-10-07 02:15:10|205721.5|205571.5|205721|205571|205723.6|205573.6|205721|205571|10
1633572920000|2021-10-07 02:15:20|205724.6|205574.6|205724.5|205574.5|205725.1|205575.1|205722.8|205572.8|16
1633572930000|2021-10-07 02:15:30|205724.9|205574.9|205723|205573|205724.9|205574.9|205722.6|205572.6|10
1633572940000|2021-10-07 02:15:40|205723.2|205573.2|205723.8|205573.8|205724.9|205574.9|205723.2|205573.2|9
1633572950000|2021-10-07 02:15:50|205725.4|205575.4|205735.6|205585.6|205737.8|205587.8|205725.4|205575.4|15
1633572960000|2021-10-07 02:16:00|205734.5|205584.5|205733.1|205583.1|205740.4|205590.4|205733.1|205583.1|18
1633572970000|2021-10-07 02:16:10|205733.4|205583.4|205733.9|205583.9|205735.3|205585.3|205732.7|205582.7|12
1633572980000|2021-10-07 02:16:20|205733.8|205583.8|205733.1|205583.1|205734.3|205584.3|205732.8|205582.8|18
1633572990000|2021-10-07 02:16:30|205733.4|205583.4|205734.6|205584.6|205734.6|205584.6|205731.6|205581.6|21
1633573000000|2021-10-07 02:16:40|205733.9|205583.9|205733.9|205583.9|205735.1|205585.1|205731.7|205581.7|11
1633573010000|2021-10-07 02:16:50|205735.7|205585.7|205736|205586|205736|205586|205732.8|205582.8|15
1633573020000|2021-10-07 02:17:00|205736.2|205586.2|205735.9|205585.9|205738.9|205588.9|205735.5|205585.5|15
1633573030000|2021-10-07 02:17:10|205741|205591|205738.1|205588.1|205742.1|205592.1|205736.9|205586.9|22
1633573040000|2021-10-07 02:17:20|205739.6|205589.6|205737.8|205587.8|205741.7|205591.7|205737.4|205587.4|24
1633573050000|2021-10-07 02:17:30|205738.9|205588.9|205735.9|205585.9|205740.3|205590.3|205733.3|205583.3|20
1633573060000|2021-10-07 02:17:40|205735.8|205585.8|205734.5|205584.5|205736.4|205586.4|205734.5|205584.5|20
1633573070000|2021-10-07 02:17:50|205735|205585|205737.5|205587.5|205744|205594|205734.8|205584.8|14
1633573080000|2021-10-07 02:18:00|205737.3|205587.3|205732.7|205582.7|205737.4|205587.4|205732.4|205582.4|17
1633573090000|2021-10-07 02:18:10|205732.9|205582.9|205732.8|205582.8|205732.9|205582.9|205731.6|205581.6|10
1633573100000|2021-10-07 02:18:20|205732.4|205582.4|205731.2|205581.2|205733.1|205583.1|205731.2|205581.2|16
1633573110000|2021-10-07 02:18:30|205730.1|205580.1|205731.9|205581.9|205732.4|205582.4|205729.5|205579.5|17
1633573120000|2021-10-07 02:18:40|205732.5|205582.5|205732.8|205582.8|205733.2|205583.2|205731.9|205581.9|15
1633573130000|2021-10-07 02:18:50|205732.3|205582.3|205733.3|205583.3|205733.6|205583.6|205732.3|205582.3|8
1633573140000|2021-10-07 02:19:00|205733|205583|205731.7|205581.7|205733|205583|205730.8|205580.8|17
1633573150000|2021-10-07 02:19:10|205731.1|205581.1|205729.4|205579.4|205731.1|205581.1|205729.4|205579.4|11
1633573160000|2021-10-07 02:19:20|205728.5|205578.5|205731.2|205581.2|205731.7|205581.7|205728.5|205578.5|11
1633573170000|2021-10-07 02:19:30|205729.4|205579.4|205731.6|205581.6|205731.6|205581.6|205729.1|205579.1|12
1633573180000|2021-10-07 02:19:40|205730.8|205580.8|205736.3|205586.3|205737|205587|205730.8|205580.8|16
1633573190000|2021-10-07 02:19:50|205736.1|205586.1|205732.9|205582.9|205736.1|205586.1|205732.5|205582.5|13
1633573200000|2021-10-07 02:20:00|205732.2|205582.2|205733.2|205583.2|205734.5|205584.5|205732.2|205582.2|18
1633573210000|2021-10-07 02:20:10|205733.4|205583.4|205731.3|205581.3|205733.4|205583.4|205731.1|205581.1|14
1633573220000|2021-10-07 02:20:20|205731.6|205581.6|205731.4|205581.4|205732.2|205582.2|205730.3|205580.3|15
1633573230000|2021-10-07 02:20:30|205732.3|205582.3|205732.7|205582.7|205733.2|205583.2|205731.1|205581.1|13
1633573240000|2021-10-07 02:20:40|205733.1|205583.1|205732.9|205582.9|205735.9|205585.9|205732.6|205582.6|15
1633573250000|2021-10-07 02:20:50|205732.7|205582.7|205732.4|205582.4|205733.7|205583.7|205730.6|205580.6|14
1633573260000|2021-10-07 02:21:00|205732.2|205582.2|205732.2|205582.2|205732.7|205582.7|205731.7|205581.7|13
1633573270000|2021-10-07 02:21:10|205731.9|205581.9|205731.6|205581.6|205732.3|205582.3|205730.3|205580.3|19
1633573280000|2021-10-07 02:21:20|205731.7|205581.7|205731.3|205581.3|205731.7|205581.7|205731|205581|12
1633573290000|2021-10-07 02:21:30|205731.1|205581.1|205734|205584|205734.1|205584.1|205731.1|205581.1|11
1633573300000|2021-10-07 02:21:40|205733.2|205583.2|205734.4|205584.4|205735|205585|205733|205583|9
1633573310000|2021-10-07 02:21:50|205734.1|205584.1|205732.3|205582.3|205734.4|205584.4|205732.3|205582.3|10
1633573320000|2021-10-07 02:22:00|205732|205582|205733.3|205583.3|205733.8|205583.8|205732|205582|12
1633573330000|2021-10-07 02:22:10|205733.2|205583.2|205732.9|205582.9|205733.2|205583.2|205732.3|205582.3|9
1633573340000|2021-10-07 02:22:20|205732.6|205582.6|205733.1|205583.1|205733.1|205583.1|205729.6|205579.6|13
1633573350000|2021-10-07 02:22:30|205732.5|205582.5|205731.3|205581.3|205734.2|205584.2|205731.3|205581.3|14
1633573360000|2021-10-07 02:22:40|205731.1|205581.1|205729.3|205579.3|205732.9|205582.9|205728.9|205578.9|17
1633573370000|2021-10-07 02:22:50|205729.6|205579.6|205730.3|205580.3|205730.9|205580.9|205729.6|205579.6|15
1633573380000|2021-10-07 02:23:00|205730.5|205580.5|205729.9|205579.9|205730.6|205580.6|205729.9|205579.9|13
1633573390000|2021-10-07 02:23:10|205731.1|205581.1|205733.6|205583.6|205733.6|205583.6|205728.6|205578.6|11
1633573400000|2021-10-07 02:23:20|205733.8|205583.8|205734.5|205584.5|205735.7|205585.7|205733.6|205583.6|12
1633573410000|2021-10-07 02:23:30|205734.2|205584.2|205733.3|205583.3|205739.8|205589.8|205733.3|205583.3|11
1633573420000|2021-10-07 02:23:40|205735|205585|205735.2|205585.2|205737.7|205587.7|205735|205585|16
1633573430000|2021-10-07 02:23:50|205736.1|205586.1|205728.5|205578.5|205736.1|205586.1|205728.5|205578.5|16
1633573440000|2021-10-07 02:24:00|205728.2|205578.2|205728.6|205578.6|205730.4|205580.4|205726|205576|23
1633573450000|2021-10-07 02:24:10|205729.2|205579.2|205728.3|205578.3|205730|205580|205727.8|205577.8|14
1633573460000|2021-10-07 02:24:20|205727.4|205577.4|205728|205578|205730.5|205580.5|205727.4|205577.4|16
1633573470000|2021-10-07 02:24:30|205728.5|205578.5|205730.1|205580.1|205730.5|205580.5|205728.5|205578.5|5
1633573480000|2021-10-07 02:24:40|205730|205580|205730.6|205580.6|205731.3|205581.3|205727.7|205577.7|15
1633573490000|2021-10-07 02:24:50|205730.7|205580.7|205729.6|205579.6|205730.7|205580.7|205728.7|205578.7|15
1633573500000|2021-10-07 02:25:00|205729.8|205579.8|205728.8|205578.8|205732.6|205582.6|205724.8|205574.8|19
1633573510000|2021-10-07 02:25:10|205728.4|205578.4|205728.9|205578.9|205730.8|205580.8|205728.4|205578.4|9
1633573520000|2021-10-07 02:25:20|205731.1|205581.1|205728.1|205578.1|205731.7|205581.7|205727.7|205577.7|12
1633573530000|2021-10-07 02:25:30|205728.6|205578.6|205728.7|205578.7|205729.9|205579.9|205728.6|205578.6|12
1633573540000|2021-10-07 02:25:40|205729.8|205579.8|205734.7|205584.7|205735|205585|205729.8|205579.8|14
1633573550000|2021-10-07 02:25:50|205734.8|205584.8|205732.6|205582.6|205734.8|205584.8|205732.6|205582.6|13
1633573560000|2021-10-07 02:26:00|205732.5|205582.5|205731.3|205581.3|205734.3|205584.3|205730.7|205580.7|20
1633573570000|2021-10-07 02:26:10|205732|205582|205729.9|205579.9|205732|205582|205729.9|205579.9|12
1633573580000|2021-10-07 02:26:20|205729.7|205579.7|205737|205587|205738.1|205588.1|205729.7|205579.7|20
1633573590000|2021-10-07 02:26:30|205736.8|205586.8|205732|205582|205736.8|205586.8|205732|205582|12
1633573600000|2021-10-07 02:26:40|205732.8|205582.8|205733.1|205583.1|205735.5|205585.5|205732.8|205582.8|18
1633573610000|2021-10-07 02:26:50|205732.7|205582.7|205734.3|205584.3|205734.3|205584.3|205732.7|205582.7|4
1633573620000|2021-10-07 02:27:00|205733.3|205583.3|205732.1|205582.1|205734.2|205584.2|205730.2|205580.2|12
1633573630000|2021-10-07 02:27:10|205732|205582|205732.3|205582.3|205733.2|205583.2|205732|205582|9
1633573640000|2021-10-07 02:27:20|205732.2|205582.2|205732.5|205582.5|205733.7|205583.7|205732|205582|9
1633573650000|2021-10-07 02:27:30|205732.2|205582.2|205731.2|205581.2|205732.4|205582.4|205731.2|205581.2|9
1633573660000|2021-10-07 02:27:40|205731.3|205581.3|205733.1|205583.1|205733.1|205583.1|205731|205581|13
1633573670000|2021-10-07 02:27:50|205733|205583|205737.5|205587.5|205737.5|205587.5|205731.2|205581.2|9
1633573680000|2021-10-07 02:28:00|205737.4|205587.4|205736|205586|205740.4|205590.4|205736|205586|18
1633573690000|2021-10-07 02:28:10|205736.3|205586.3|205737.8|205587.8|205740.6|205590.6|205736.3|205586.3|11
1633573700000|2021-10-07 02:28:20|205737.7|205587.7|205737|205587|205737.7|205587.7|205736|205586|12
1633573710000|2021-10-07 02:28:30|205736.9|205586.9|205734.3|205584.3|205738.9|205588.9|205734.3|205584.3|11
1633573720000|2021-10-07 02:28:40|205735|205585|205739.3|205589.3|205739.5|205589.5|205734.9|205584.9|10
1633573730000|2021-10-07 02:28:50|205739.7|205589.7|205738.3|205588.3|205739.7|205589.7|205737.7|205587.7|6
1633573740000|2021-10-07 02:29:00|205738.4|205588.4|205733.5|205583.5|205738.4|205588.4|205732.9|205582.9|17
1633573750000|2021-10-07 02:29:10|205734.2|205584.2|205735.7|205585.7|205736.5|205586.5|205733.9|205583.9|14
1633573760000|2021-10-07 02:29:20|205734.4|205584.4|205734.3|205584.3|205736|205586|205733.9|205583.9|9
1633573770000|2021-10-07 02:29:30|205734.8|205584.8|205732.1|205582.1|205734.8|205584.8|205732.1|205582.1|11
1633573780000|2021-10-07 02:29:40|205732.4|205582.4|205736.7|205586.7|205737.5|205587.5|205732|205582|12
1633573790000|2021-10-07 02:29:50|205736.4|205586.4|205734.9|205584.9|205737.9|205587.9|205733.6|205583.6|14
1633573800000|2021-10-07 02:30:00|205734.8|205584.8|205733.4|205583.4|205736.8|205586.8|205731.6|205581.6|14
1633573810000|2021-10-07 02:30:10|205733.5|205583.5|205732|205582|205733.7|205583.7|205732|205582|11
1633573820000|2021-10-07 02:30:20|205731.6|205581.6|205730.8|205580.8|205732.5|205582.5|205729.5|205579.5|18
1633573830000|2021-10-07 02:30:30|205730.9|205580.9|205732.1|205582.1|205732.5|205582.5|205730.9|205580.9|14
1633573840000|2021-10-07 02:30:40|205731.4|205581.4|205727.8|205577.8|205731.4|205581.4|205724.2|205574.2|18
1633573850000|2021-10-07 02:30:50|205727.7|205577.7|205729.7|205579.7|205730.3|205580.3|205727.6|205577.6|18
1633573860000|2021-10-07 02:31:00|205730.1|205580.1|205733.1|205583.1|205734.8|205584.8|205730.1|205580.1|14
1633573870000|2021-10-07 02:31:10|205733.8|205583.8|205734.1|205584.1|205734.9|205584.9|205733.1|205583.1|18
1633573880000|2021-10-07 02:31:20|205734.2|205584.2|205734|205584|205734.2|205584.2|205734|205584|5
1633573890000|2021-10-07 02:31:30|205732.1|205582.1|205731.2|205581.2|205734.2|205584.2|205730.4|205580.4|14
1633573900000|2021-10-07 02:31:40|205731|205581|205730.4|205580.4|205731|205581|205729.4|205579.4|9
1633573910000|2021-10-07 02:31:50|205731|205581|205730.1|205580.1|205731.1|205581.1|205729.4|205579.4|14
1633573920000|2021-10-07 02:32:00|205730.4|205580.4|205732.7|205582.7|205732.7|205582.7|205730.4|205580.4|16
1633573930000|2021-10-07 02:32:10|205732.6|205582.6|205732.9|205582.9|205733|205583|205732.6|205582.6|7
1633573940000|2021-10-07 02:32:20|205733.1|205583.1|205731|205581|205733.1|205583.1|205730.9|205580.9|7
1633573950000|2021-10-07 02:32:30|205730.9|205580.9|205731.7|205581.7|205731.9|205581.9|205730.9|205580.9|9
1633573960000|2021-10-07 02:32:40|205730.7|205580.7|205733.3|205583.3|205733.3|205583.3|205730.7|205580.7|4
1633573970000|2021-10-07 02:32:50|205733|205583|205734.2|205584.2|205736.2|205586.2|205732.7|205582.7|12
1633573980000|2021-10-07 02:33:00|205734.6|205584.6|205730.3|205580.3|205734.6|205584.6|205730.3|205580.3|17
1633573990000|2021-10-07 02:33:10|205730.7|205580.7|205732.9|205582.9|205732.9|205582.9|205730.7|205580.7|13
1633574000000|2021-10-07 02:33:20|205733.2|205583.2|205730.1|205580.1|205734.2|205584.2|205727.9|205577.9|8
1633574010000|2021-10-07 02:33:30|205730|205580|205731.5|205581.5|205735.7|205585.7|205730|205580|12
1633574020000|2021-10-07 02:33:40|205731.2|205581.2|205732.5|205582.5|205733.5|205583.5|205731.2|205581.2|11
1633574030000|2021-10-07 02:33:50|205732.7|205582.7|205734.5|205584.5|205735.7|205585.7|205732.7|205582.7|9
1633574040000|2021-10-07 02:34:00|205734.3|205584.3|205732.9|205582.9|205734.8|205584.8|205732.8|205582.8|15
1633574050000|2021-10-07 02:34:10|205732.6|205582.6|205732.7|205582.7|205733.6|205583.6|205732.3|205582.3|7
1633574060000|2021-10-07 02:34:20|205732.9|205582.9|205730.9|205580.9|205733.3|205583.3|205730.9|205580.9|9
1633574070000|2021-10-07 02:34:30|205730.5|205580.5|205731.1|205581.1|205733.6|205583.6|205730.5|205580.5|12
1633574080000|2021-10-07 02:34:40|205735.1|205585.1|205725.2|205575.2|205735.1|205585.1|205725|205575|17
1633574090000|2021-10-07 02:34:50|205726.1|205576.1|205727.5|205577.5|205728.1|205578.1|205726.1|205576.1|13
1633574100000|2021-10-07 02:35:00|205727.4|205577.4|205726.7|205576.7|205727.8|205577.8|205726.7|205576.7|10
1633574110000|2021-10-07 02:35:10|205724.6|205574.6|205724.4|205574.4|205725.7|205575.7|205723.4|205573.4|16
1633574120000|2021-10-07 02:35:20|205724.5|205574.5|205728.8|205578.8|205730.3|205580.3|205724.5|205574.5|19
1633574130000|2021-10-07 02:35:30|205729|205579|205727.4|205577.4|205729|205579|205727.1|205577.1|9
1633574140000|2021-10-07 02:35:40|205727.6|205577.6|205730.4|205580.4|205730.8|205580.8|205726.3|205576.3|19
1633574150000|2021-10-07 02:35:50|205731.2|205581.2|205724.4|205574.4|205731.2|205581.2|205724.2|205574.2|11
1633574160000|2021-10-07 02:36:00|205724.3|205574.3|205725.3|205575.3|205727.8|205577.8|205724.3|205574.3|15
1633574170000|2021-10-07 02:36:10|205725.2|205575.2|205723.6|205573.6|205729.2|205579.2|205723.6|205573.6|11
1633574180000|2021-10-07 02:36:20|205726|205576|205726.5|205576.5|205728.8|205578.8|205724.7|205574.7|12
1633574190000|2021-10-07 02:36:30|205726.4|205576.4|205731.6|205581.6|205731.9|205581.9|205723.7|205573.7|20
1633574200000|2021-10-07 02:36:40|205732.2|205582.2|205734.2|205584.2|205744.9|205594.9|205727.2|205577.2|18
1633574210000|2021-10-07 02:36:50|205752.8|205602.8|205761.2|205611.2|205766.6|205616.6|205742.7|205592.7|29
1633574220000|2021-10-07 02:37:00|205762.8|205612.8|205762.2|205612.2|205764.4|205614.4|205759.9|205609.9|16
1633574230000|2021-10-07 02:37:10|205762|205612|205761.3|205611.3|205762|205612|205761|205611|6
1633574240000|2021-10-07 02:37:20|205764.2|205614.2|205769.1|205619.1|205769.3|205619.3|205763.7|205613.7|14
1633574250000|2021-10-07 02:37:30|205766.6|205616.6|205736.2|205586.2|205769.7|205619.7|205736.2|205586.2|18
1633574260000|2021-10-07 02:37:40|205740.1|205590.1|205753.5|205603.5|205757.1|205607.1|205738.3|205588.3|22
1633574270000|2021-10-07 02:37:50|205753.7|205603.7|205753.6|205603.6|205754.2|205604.2|205752.1|205602.1|19
1633574280000|2021-10-07 02:38:00|205753.7|205603.7|205765.1|205615.1|205765.1|205615.1|205751.5|205601.5|14
1633574290000|2021-10-07 02:38:10|205762.4|205612.4|205764.5|205614.5|205765.8|205615.8|205762.4|205612.4|18
1633574300000|2021-10-07 02:38:20|205764.8|205614.8|205760.4|205610.4|205764.8|205614.8|205759.5|205609.5|21
1633574310000|2021-10-07 02:38:30|205760.1|205610.1|205754.7|205604.7|205760.1|205610.1|205754.7|205604.7|18
1633574320000|2021-10-07 02:38:40|205754.9|205604.9|205766.4|205616.4|205768.5|205618.5|205754.8|205604.8|13
1633574330000|2021-10-07 02:38:50|205765|205615|205763.9|205613.9|205765|205615|205759.9|205609.9|9
1633574340000|2021-10-07 02:39:00|205765.2|205615.2|205764.4|205614.4|205765.3|205615.3|205763.5|205613.5|14
1633574350000|2021-10-07 02:39:10|205764.1|205614.1|205764|205614|205765.3|205615.3|205764|205614|7
1633574360000|2021-10-07 02:39:20|205758.2|205608.2|205761|205611|205762.2|205612.2|205758.2|205608.2|16
1633574370000|2021-10-07 02:39:30|205760.1|205610.1|205763.7|205613.7|205766.8|205616.8|205760.1|205610.1|15
1633574380000|2021-10-07 02:39:40|205763.5|205613.5|205765.5|205615.5|205765.5|205615.5|205763.3|205613.3|11
1633574390000|2021-10-07 02:39:50|205765.1|205615.1|205764|205614|205765.1|205615.1|205762|205612|12
1633574400000|2021-10-07 02:40:00|205766.1|205616.1|205768.8|205618.8|205769.9|205619.9|205764.5|205614.5|14
1633574410000|2021-10-07 02:40:10|205768.4|205618.4|205769.2|205619.2|205770.4|205620.4|205768.2|205618.2|16
1633574420000|2021-10-07 02:40:20|205768.9|205618.9|205765.5|205615.5|205768.9|205618.9|205764.6|205614.6|13
1633574430000|2021-10-07 02:40:30|205765.8|205615.8|205767.4|205617.4|205769.8|205619.8|205765.8|205615.8|12
1633574440000|2021-10-07 02:40:40|205767.7|205617.7|205773.6|205623.6|205775.9|205625.9|205762.1|205612.1|18
1633574450000|2021-10-07 02:40:50|205774.7|205624.7|205771.9|205621.9|205775|205625|205770.5|205620.5|15
1633574460000|2021-10-07 02:41:00|205772|205622|205771.4|205621.4|205773.4|205623.4|205771.1|205621.1|12
1633574470000|2021-10-07 02:41:10|205771.8|205621.8|205770.2|205620.2|205771.8|205621.8|205769.6|205619.6|14
1633574480000|2021-10-07 02:41:20|205770.3|205620.3|205772|205622|205773.1|205623.1|205769.5|205619.5|9
1633574490000|2021-10-07 02:41:30|205771|205621|205776.7|205626.7|205780.9|205630.9|205769.5|205619.5|13
1633574500000|2021-10-07 02:41:40|205776.4|205626.4|205790|205640|205791.3|205641.3|205776.4|205626.4|20
1633574510000|2021-10-07 02:41:50|205787.2|205637.2|205781.8|205631.8|205787.5|205637.5|205781.8|205631.8|17
1633574520000|2021-10-07 02:42:00|205781.4|205631.4|205784.4|205634.4|205788.3|205638.3|205781.1|205631.1|17
1633574530000|2021-10-07 02:42:10|205784.3|205634.3|205788.4|205638.4|205790|205640|205783.5|205633.5|14
1633574540000|2021-10-07 02:42:20|205788.3|205638.3|205791|205641|205792.6|205642.6|205788.2|205638.2|21
1633574550000|2021-10-07 02:42:30|205791.3|205641.3|205805.2|205655.2|205810|205660|205789.2|205639.2|28
1633574560000|2021-10-07 02:42:40|205805.3|205655.3|205810.2|205660.2|205810.2|205660.2|205803.1|205653.1|14
1633574570000|2021-10-07 02:42:50|205809.1|205659.1|205809|205659|205809.8|205659.8|205808.5|205658.5|10
1633574580000|2021-10-07 02:43:00|205807.1|205657.1|205807.6|205657.6|205807.9|205657.9|205805.5|205655.5|11
1633574590000|2021-10-07 02:43:10|205807.8|205657.8|205809.2|205659.2|205812.4|205662.4|205807.8|205657.8|15
1633574600000|2021-10-07 02:43:20|205809.9|205659.9|205808.6|205658.6|205810.9|205660.9|205807.3|205657.3|15
1633574610000|2021-10-07 02:43:30|205810.6|205660.6|205813.1|205663.1|205815.1|205665.1|205808.5|205658.5|22
1633574620000|2021-10-07 02:43:40|205813.5|205663.5|205813.6|205663.6|205813.8|205663.8|205812.6|205662.6|14
1633574630000|2021-10-07 02:43:50|205813.4|205663.4|205828.7|205678.7|205828.7|205678.7|205813.4|205663.4|18
1633574640000|2021-10-07 02:44:00|205825.3|205675.3|205813.3|205663.3|205826.3|205676.3|205811.8|205661.8|23
1633574650000|2021-10-07 02:44:10|205812.2|205662.2|205810.6|205660.6|205812.8|205662.8|205810.5|205660.5|18
1633574660000|2021-10-07 02:44:20|205809.9|205659.9|205808.9|205658.9|205811.1|205661.1|205808.2|205658.2|15
1633574670000|2021-10-07 02:44:30|205809.2|205659.2|205806.8|205656.8|205810.9|205660.9|205806.8|205656.8|13
1633574680000|2021-10-07 02:44:40|205806.9|205656.9|205809|205659|205809|205659|205806.9|205656.9|11
1633574690000|2021-10-07 02:44:50|205808.7|205658.7|205809.9|205659.9|205809.9|205659.9|205807.5|205657.5|12
1633574700000|2021-10-07 02:45:00|205810|205660|205807.4|205657.4|205810.3|205660.3|205806.6|205656.6|14
1633574710000|2021-10-07 02:45:10|205808|205658|205808.1|205658.1|205808.4|205658.4|205807.7|205657.7|8
1633574720000|2021-10-07 02:45:20|205808|205658|205808.8|205658.8|205808.8|205658.8|205807.2|205657.2|10
1633574730000|2021-10-07 02:45:30|205808.4|205658.4|205806.6|205656.6|205808.4|205658.4|205798|205648|17
1633574740000|2021-10-07 02:45:40|205806.7|205656.7|205807.2|205657.2|205807.6|205657.6|205806.3|205656.3|8
1633574750000|2021-10-07 02:45:50|205807|205657|205808.5|205658.5|205809.3|205659.3|205806.8|205656.8|6
1633574760000|2021-10-07 02:46:00|205808.7|205658.7|205807.2|205657.2|205808.8|205658.8|205806.4|205656.4|14
1633574770000|2021-10-07 02:46:10|205807.4|205657.4|205808.1|205658.1|205808.1|205658.1|205806.7|205656.7|10
1633574780000|2021-10-07 02:46:20|205807.7|205657.7|205809.1|205659.1|205809.1|205659.1|205806.3|205656.3|9
1633574790000|2021-10-07 02:46:30|205810.6|205660.6|205806.5|205656.5|205810.6|205660.6|205806.3|205656.3|8
1633574800000|2021-10-07 02:46:40|205805.3|205655.3|205807.1|205657.1|205808.5|205658.5|205805.3|205655.3|14
1633574810000|2021-10-07 02:46:50|205806.7|205656.7|205807.2|205657.2|205807.8|205657.8|205806.7|205656.7|6
1633574820000|2021-10-07 02:47:00|205806.8|205656.8|205804.4|205654.4|205806.8|205656.8|205803.7|205653.7|6
1633574830000|2021-10-07 02:47:10|205805.2|205655.2|205806.3|205656.3|205806.6|205656.6|205804.7|205654.7|6
1633574840000|2021-10-07 02:47:20|205806.6|205656.6|205812.8|205662.8|205814.3|205664.3|205806.5|205656.5|23
1633574850000|2021-10-07 02:47:30|205812.6|205662.6|205809.9|205659.9|205813.2|205663.2|205808.2|205658.2|24
1633574860000|2021-10-07 02:47:40|205810.1|205660.1|205808.1|205658.1|205815.8|205665.8|205807.4|205657.4|20
1633574870000|2021-10-07 02:47:50|205808.2|205658.2|205808.8|205658.8|205811.6|205661.6|205807.8|205657.8|24
1633574880000|2021-10-07 02:48:00|205809|205659|205807.3|205657.3|205811.7|205661.7|205807.3|205657.3|15
1633574890000|2021-10-07 02:48:10|205807.7|205657.7|205809.1|205659.1|205809.1|205659.1|205805.8|205655.8|14
1633574900000|2021-10-07 02:48:20|205808.3|205658.3|205808.5|205658.5|205811.3|205661.3|205807.5|205657.5|24
1633574910000|2021-10-07 02:48:30|205808.3|205658.3|205807.8|205657.8|205808.4|205658.4|205807.4|205657.4|15
1633574920000|2021-10-07 02:48:40|205807.9|205657.9|205811.1|205661.1|205815.9|205665.9|205807.9|205657.9|26
1633574930000|2021-10-07 02:48:50|205811.8|205661.8|205812.3|205662.3|205812.7|205662.7|205808.2|205658.2|21
1633574940000|2021-10-07 02:49:00|205815.3|205665.3|205811.4|205661.4|205815.3|205665.3|205811.4|205661.4|15
1633574950000|2021-10-07 02:49:10|205811.5|205661.5|205809.4|205659.4|205812.3|205662.3|205808|205658|5
1633574960000|2021-10-07 02:49:20|205813.8|205663.8|205808|205658|205813.8|205663.8|205805.7|205655.7|17
1633574970000|2021-10-07 02:49:30|205805.9|205655.9|205807.6|205657.6|205807.6|205657.6|205805.8|205655.8|8
1633574980000|2021-10-07 02:49:40|205807.9|205657.9|205806.7|205656.7|205807.9|205657.9|205804.8|205654.8|11
1633574990000|2021-10-07 02:49:50|205805.3|205655.3|205805.5|205655.5|205806.3|205656.3|205805.1|205655.1|7
1633575000000|2021-10-07 02:50:00|205805.2|205655.2|205805|205655|205806.9|205656.9|205804.6|205654.6|10
1633575010000|2021-10-07 02:50:10|205804.5|205654.5|205807.7|205657.7|205807.7|205657.7|205804.1|205654.1|14
1633575020000|2021-10-07 02:50:20|205807.3|205657.3|205808.5|205658.5|205808.5|205658.5|205804.6|205654.6|9
1633575030000|2021-10-07 02:50:30|205808.4|205658.4|205806.3|205656.3|205809.1|205659.1|205804.6|205654.6|12
1633575040000|2021-10-07 02:50:40|205806.4|205656.4|205810.3|205660.3|205810.3|205660.3|205806|205656|10
1633575050000|2021-10-07 02:50:50|205809.6|205659.6|205810|205660|205810.5|205660.5|205808.9|205658.9|10
1633575060000|2021-10-07 02:51:00|205809.9|205659.9|205811.2|205661.2|205811.2|205661.2|205809.9|205659.9|5
1633575070000|2021-10-07 02:51:10|205810.1|205660.1|205812|205662|205812|205662|205810.1|205660.1|3
1633575080000|2021-10-07 02:51:20|205811.7|205661.7|205814.9|205664.9|205814.9|205664.9|205806.9|205656.9|7
1633575090000|2021-10-07 02:51:30|205815.3|205665.3|205812.7|205662.7|205817.7|205667.7|205808.6|205658.6|23
1633575100000|2021-10-07 02:51:40|205812.5|205662.5|205816.3|205666.3|205816.3|205666.3|205810|205660|11
1633575110000|2021-10-07 02:51:50|205816.5|205666.5|205814.2|205664.2|205816.5|205666.5|205811.8|205661.8|15
1633575120000|2021-10-07 02:52:00|205814.6|205664.6|205815.7|205665.7|205815.8|205665.8|205811.1|205661.1|24
1633575130000|2021-10-07 02:52:10|205815.6|205665.6|205816.4|205666.4|205819.4|205669.4|205814.4|205664.4|15
1633575140000|2021-10-07 02:52:20|205813.6|205663.6|205813.4|205663.4|205822.7|205672.7|205809.4|205659.4|19
1633575150000|2021-10-07 02:52:30|205812.8|205662.8|205809|205659|205812.8|205662.8|205809|205659|15
1633575160000|2021-10-07 02:52:40|205808.8|205658.8|205817.1|205667.1|205817.1|205667.1|205807|205657|11
1633575170000|2021-10-07 02:52:50|205814.7|205664.7|205824.2|205674.2|205827.5|205677.5|205813.8|205663.8|19
1633575180000|2021-10-07 02:53:00|205824.1|205674.1|205823.1|205673.1|205824.8|205674.8|205822.2|205672.2|8
1633575190000|2021-10-07 02:53:10|205821.7|205671.7|205825.2|205675.2|205826|205676|205821.7|205671.7|11
1633575200000|2021-10-07 02:53:20|205824.4|205674.4|205824|205674|205824.9|205674.9|205821|205671|9
1633575210000|2021-10-07 02:53:30|205824.2|205674.2|205823.6|205673.6|205824.3|205674.3|205823.6|205673.6|11
1633575220000|2021-10-07 02:53:40|205821.6|205671.6|205823.9|205673.9|205824.8|205674.8|205820.7|205670.7|10
1633575230000|2021-10-07 02:53:50|205823.1|205673.1|205832.4|205682.4|205833.9|205683.9|205822.7|205672.7|25
1633575240000|2021-10-07 02:54:00|205832.5|205682.5|205826.6|205676.6|205832.5|205682.5|205826.1|205676.1|12
1633575250000|2021-10-07 02:54:10|205826.5|205676.5|205831.1|205681.1|205831.1|205681.1|205825.6|205675.6|12
1633575260000|2021-10-07 02:54:20|205831|205681|205823.2|205673.2|205831.1|205681.1|205823.2|205673.2|11
1633575270000|2021-10-07 02:54:30|205824.2|205674.2|205825.3|205675.3|205827.6|205677.6|205824.2|205674.2|11
1633575280000|2021-10-07 02:54:40|205825.5|205675.5|205824.1|205674.1|205828.7|205678.7|205823|205673|14
1633575290000|2021-10-07 02:54:50|205824.6|205674.6|205826.9|205676.9|205828.7|205678.7|205824.5|205674.5|6
1633575300000|2021-10-07 02:55:00|205826.2|205676.2|205824.5|205674.5|205826.2|205676.2|205817|205667|17
1633575310000|2021-10-07 02:55:10|205823.8|205673.8|205808.8|205658.8|205823.8|205673.8|205808.6|205658.6|28
1633575320000|2021-10-07 02:55:20|205810.2|205660.2|205805.4|205655.4|205810.2|205660.2|205804.2|205654.2|18
1633575330000|2021-10-07 02:55:30|205806.1|205656.1|205803.5|205653.5|205806.4|205656.4|205803.3|205653.3|9
1633575340000|2021-10-07 02:55:40|205804.3|205654.3|205800.2|205650.2|205805.1|205655.1|205796.2|205646.2|28
1633575350000|2021-10-07 02:55:50|205799.9|205649.9|205796.7|205646.7|205800.2|205650.2|205796.6|205646.6|11
1633575360000|2021-10-07 02:56:00|205797.5|205647.5|205799.5|205649.5|205800.3|205650.3|205797.5|205647.5|18
1633575370000|2021-10-07 02:56:10|205799.6|205649.6|205800.2|205650.2|205800.3|205650.3|205799.2|205649.2|16
1633575380000|2021-10-07 02:56:20|205798.4|205648.4|205797.8|205647.8|205800.1|205650.1|205797.8|205647.8|10
1633575390000|2021-10-07 02:56:30|205798.7|205648.7|205798.9|205648.9|205799.9|205649.9|205796.7|205646.7|8
1633575400000|2021-10-07 02:56:40|205795.8|205645.8|205796.5|205646.5|205796.7|205646.7|205795.8|205645.8|9
1633575410000|2021-10-07 02:56:50|205796.7|205646.7|205799.9|205649.9|205813|205663|205796.7|205646.7|20
1633575420000|2021-10-07 02:57:00|205802.5|205652.5|205801.7|205651.7|205802.9|205652.9|205799.8|205649.8|16
1633575430000|2021-10-07 02:57:10|205801.6|205651.6|205801.7|205651.7|205802.3|205652.3|205801|205651|7
1633575440000|2021-10-07 02:57:20|205804.7|205654.7|205812|205662|205815|205665|205804.4|205654.4|17
1633575450000|2021-10-07 02:57:30|205811|205661|205812.6|205662.6|205816|205666|205809.3|205659.3|26
1633575460000|2021-10-07 02:57:40|205812.7|205662.7|205811.6|205661.6|205813|205663|205810.2|205660.2|16
1633575470000|2021-10-07 02:57:50|205813.2|205663.2|205809.3|205659.3|205813.6|205663.6|205809.2|205659.2|18
1633575480000|2021-10-07 02:58:00|205808.8|205658.8|205803|205653|205809.5|205659.5|205803|205653|10
1633575490000|2021-10-07 02:58:10|205801.7|205651.7|205802.1|205652.1|205803.3|205653.3|205801.7|205651.7|15
1633575500000|2021-10-07 02:58:20|205802.2|205652.2|205794.9|205644.9|205802.8|205652.8|205794.9|205644.9|14
1633575510000|2021-10-07 02:58:30|205794.1|205644.1|205807.4|205657.4|205807.4|205657.4|205794.1|205644.1|21
1633575520000|2021-10-07 02:58:40|205811.2|205661.2|205803.2|205653.2|205811.5|205661.5|205803.1|205653.1|21
1633575530000|2021-10-07 02:58:50|205803.4|205653.4|205803.6|205653.6|205804.2|205654.2|205802.7|205652.7|10
1633575540000|2021-10-07 02:59:00|205803.4|205653.4|205800.5|205650.5|205805.2|205655.2|205800.5|205650.5|18
1633575550000|2021-10-07 02:59:10|205801.5|205651.5|205800.2|205650.2|205801.5|205651.5|205798.2|205648.2|22
1633575560000|2021-10-07 02:59:20|205799.8|205649.8|205800|205650|205800.2|205650.2|205799.3|205649.3|11
1633575570000|2021-10-07 02:59:30|205800.2|205650.2|205797.6|205647.6|205800.2|205650.2|205797.6|205647.6|14
1633575580000|2021-10-07 02:59:40|205796.6|205646.6|205796.9|205646.9|205798.4|205648.4|205796.5|205646.5|8
1633575590000|2021-10-07 02:59:50|205797.1|205647.1|205795.8|205645.8|205799|205649|205795.5|205645.5|12
1633575600000|2021-10-07 03:00:00|205797.6|205647.6|205793.4|205643.4|205798.6|205648.6|205790.7|205640.7|26
1633575610000|2021-10-07 03:00:10|205796.2|205646.2|205796.2|205646.2|205796.3|205646.3|205791.7|205641.7|23
1633575620000|2021-10-07 03:00:20|205794.4|205644.4|205792.1|205642.1|205794.4|205644.4|205790.8|205640.8|15
1633575630000|2021-10-07 03:00:30|205791.8|205641.8|205790.3|205640.3|205792.9|205642.9|205782.7|205632.7|18
1633575640000|2021-10-07 03:00:40|205790.7|205640.7|205794.7|205644.7|205794.7|205644.7|205778.1|205628.1|22
1633575650000|2021-10-07 03:00:50|205791|205641|205792|205642|205796.4|205646.4|205787.9|205637.9|17
1633575660000|2021-10-07 03:01:00|205786.9|205636.9|205785.3|205635.3|205788.5|205638.5|205784.6|205634.6|11
1633575670000|2021-10-07 03:01:10|205785|205635|205783|205633|205786.8|205636.8|205782.2|205632.2|19
1633575680000|2021-10-07 03:01:20|205783.9|205633.9|205786.8|205636.8|205787.6|205637.6|205782.5|205632.5|20
1633575690000|2021-10-07 03:01:30|205787.4|205637.4|205782.8|205632.8|205787.4|205637.4|205782.6|205632.6|19
1633575700000|2021-10-07 03:01:40|205784.3|205634.3|205786.4|205636.4|205787.2|205637.2|205782.3|205632.3|20
1633575710000|2021-10-07 03:01:50|205786.7|205636.7|205778.2|205628.2|205786.7|205636.7|205773.4|205623.4|22
1633575720000|2021-10-07 03:02:00|205776.7|205626.7|205775.1|205625.1|205777.1|205627.1|205774.1|205624.1|17
1633575730000|2021-10-07 03:02:10|205774.9|205624.9|205772.8|205622.8|205775.2|205625.2|205772.8|205622.8|12
1633575740000|2021-10-07 03:02:20|205772.6|205622.6|205770.9|205620.9|205772.9|205622.9|205770.8|205620.8|14
1633575750000|2021-10-07 03:02:30|205773.3|205623.3|205773.6|205623.6|205773.8|205623.8|205771.9|205621.9|14
1633575760000|2021-10-07 03:02:40|205773.7|205623.7|205770.5|205620.5|205773.7|205623.7|205764.5|205614.5|12
1633575770000|2021-10-07 03:02:50|205769.9|205619.9|205771.5|205621.5|205771.8|205621.8|205768.8|205618.8|15
1633575780000|2021-10-07 03:03:00|205770.4|205620.4|205770.3|205620.3|205771.3|205621.3|205769.9|205619.9|11
1633575790000|2021-10-07 03:03:10|205770.5|205620.5|205766.5|205616.5|205770.5|205620.5|205764.3|205614.3|15
1633575800000|2021-10-07 03:03:20|205766.6|205616.6|205767.1|205617.1|205767.4|205617.4|205765.4|205615.4|18
1633575810000|2021-10-07 03:03:30|205767.4|205617.4|205763.8|205613.8|205767.4|205617.4|205763.8|205613.8|14
1633575820000|2021-10-07 03:03:40|205764.8|205614.8|205764.7|205614.7|205764.8|205614.8|205761.3|205611.3|21
1633575830000|2021-10-07 03:03:50|205763.9|205613.9|205762.5|205612.5|205764.4|205614.4|205762.5|205612.5|14
1633575840000|2021-10-07 03:04:00|205762.4|205612.4|205762.8|205612.8|205762.8|205612.8|205760.8|205610.8|13
1633575850000|2021-10-07 03:04:10|205762.6|205612.6|205761.4|205611.4|205764.1|205614.1|205759.7|205609.7|14
1633575860000|2021-10-07 03:04:20|205761.9|205611.9|205763|205613|205764.7|205614.7|205761.7|205611.7|21
1633575870000|2021-10-07 03:04:30|205762.6|205612.6|205764.4|205614.4|205765.4|205615.4|205760.4|205610.4|16
1633575880000|2021-10-07 03:04:40|205765.4|205615.4|205776.7|205626.7|205777|205627|205764.9|205614.9|19
1633575890000|2021-10-07 03:04:50|205776.2|205626.2|205776.3|205626.3|205779.8|205629.8|205773.9|205623.9|18
1633575900000|2021-10-07 03:05:00|205776.4|205626.4|205772|205622|205777.7|205627.7|205772|205622|22
1633575910000|2021-10-07 03:05:10|205772.1|205622.1|205765.8|205615.8|205773.7|205623.7|205765.8|205615.8|14
1633575920000|2021-10-07 03:05:20|205766|205616|205767.1|205617.1|205768.5|205618.5|205765.6|205615.6|15
1633575930000|2021-10-07 03:05:30|205764.5|205614.5|205761.8|205611.8|205764.9|205614.9|205761.1|205611.1|16
1633575940000|2021-10-07 03:05:40|205763|205613|205759.8|205609.8|205763.4|205613.4|205759|205609|25
1633575950000|2021-10-07 03:05:50|205759.7|205609.7|205761.3|205611.3|205765|205615|205759.7|205609.7|16
1633575960000|2021-10-07 03:06:00|205760.8|205610.8|205763.2|205613.2|205764.8|205614.8|205760.8|205610.8|23
1633575970000|2021-10-07 03:06:10|205764.5|205614.5|205760.6|205610.6|205764.5|205614.5|205756.3|205606.3|19
1633575980000|2021-10-07 03:06:20|205761.2|205611.2|205762.7|205612.7|205763.8|205613.8|205760.5|205610.5|22
1633575990000|2021-10-07 03:06:30|205761.8|205611.8|205762.8|205612.8|205764|205614|205759.7|205609.7|24
1633576000000|2021-10-07 03:06:40|205760.3|205610.3|205767.5|205617.5|205769.1|205619.1|205760.3|205610.3|18
1633576010000|2021-10-07 03:06:50|205769.2|205619.2|205763.5|205613.5|205769.2|205619.2|205763.5|205613.5|8
1633576020000|2021-10-07 03:07:00|205765.3|205615.3|205763.6|205613.6|205765.3|205615.3|205762.9|205612.9|17
1633576030000|2021-10-07 03:07:10|205765|205615|205765.6|205615.6|205766.5|205616.5|205763.7|205613.7|18
1633576040000|2021-10-07 03:07:20|205766.4|205616.4|205762.7|205612.7|205766.4|205616.4|205761.2|205611.2|21
1633576050000|2021-10-07 03:07:30|205762.4|205612.4|205766|205616|205768.2|205618.2|205762.4|205612.4|24
1633576060000|2021-10-07 03:07:40|205768.3|205618.3|205777.8|205627.8|205779.4|205629.4|205764.8|205614.8|22
1633576070000|2021-10-07 03:07:50|205777.5|205627.5|205776.7|205626.7|205777.7|205627.7|205776.5|205626.5|10
1633576080000|2021-10-07 03:08:00|205777.1|205627.1|205785.5|205635.5|205785.8|205635.8|205774.9|205624.9|24
1633576090000|2021-10-07 03:08:10|205784.4|205634.4|205785.2|205635.2|205785.9|205635.9|205784.3|205634.3|16
1633576100000|2021-10-07 03:08:20|205785|205635|205784.6|205634.6|205785.6|205635.6|205783.5|205633.5|14
1633576110000|2021-10-07 03:08:30|205784.7|205634.7|205780.2|205630.2|205785.8|205635.8|205779.7|205629.7|17
1633576120000|2021-10-07 03:08:40|205779.9|205629.9|205781.1|205631.1|205781.4|205631.4|205777.2|205627.2|14
1633576130000|2021-10-07 03:08:50|205780.5|205630.5|205772.6|205622.6|205780.9|205630.9|205768.5|205618.5|20
1633576140000|2021-10-07 03:09:00|205773.2|205623.2|205770.5|205620.5|205773.3|205623.3|205767.7|205617.7|20
1633576150000|2021-10-07 03:09:10|205771|205621|205767.9|205617.9|205771.5|205621.5|205767.9|205617.9|18
1633576160000|2021-10-07 03:09:20|205767.5|205617.5|205768.5|205618.5|205771.8|205621.8|205767.5|205617.5|17
1633576170000|2021-10-07 03:09:30|205769.2|205619.2|205772.8|205622.8|205773|205623|205768.7|205618.7|24
1633576180000|2021-10-07 03:09:40|205772.9|205622.9|205784.4|205634.4|205785.2|205635.2|205772.9|205622.9|21
1633576190000|2021-10-07 03:09:50|205784|205634|205785|205635|205785|205635|205783.6|205633.6|19
1633576200000|2021-10-07 03:10:00|205784.1|205634.1|205782.5|205632.5|205784.5|205634.5|205779.9|205629.9|16
1633576210000|2021-10-07 03:10:10|205782.3|205632.3|205781.3|205631.3|205782.8|205632.8|205781.3|205631.3|18
1633576220000|2021-10-07 03:10:20|205781.7|205631.7|205781|205631|205782.5|205632.5|205780.7|205630.7|14
1633576230000|2021-10-07 03:10:30|205780.9|205630.9|205782.6|205632.6|205782.9|205632.9|205780.2|205630.2|16
1633576240000|2021-10-07 03:10:40|205782.3|205632.3|205784.9|205634.9|205784.9|205634.9|205781|205631|13
1633576250000|2021-10-07 03:10:50|205784.5|205634.5|205783.6|205633.6|205784.6|205634.6|205783.3|205633.3|15
1633576260000|2021-10-07 03:11:00|205783.5|205633.5|205805.5|205655.5|205809.4|205659.4|205783.5|205633.5|21
1633576270000|2021-10-07 03:11:10|205805.7|205655.7|205805.3|205655.3|205806.1|205656.1|205803.6|205653.6|18
1633576280000|2021-10-07 03:11:20|205805.1|205655.1|205809.1|205659.1|205809.4|205659.4|205805.1|205655.1|20
1633576290000|2021-10-07 03:11:30|205808.9|205658.9|205807.7|205657.7|205815.3|205665.3|205805.8|205655.8|15
1633576300000|2021-10-07 03:11:40|205808.7|205658.7|205809.1|205659.1|205809.1|205659.1|205806.9|205656.9|12
1633576310000|2021-10-07 03:11:50|205809|205659|205811.4|205661.4|205813.4|205663.4|205809|205659|20
1633576320000|2021-10-07 03:12:00|205811.3|205661.3|205813.7|205663.7|205813.9|205663.9|205811.1|205661.1|14
1633576330000|2021-10-07 03:12:10|205813.4|205663.4|205807.8|205657.8|205813.4|205663.4|205807.4|205657.4|19
1633576340000|2021-10-07 03:12:20|205807.9|205657.9|205810|205660|205810.2|205660.2|205807.9|205657.9|19
1633576350000|2021-10-07 03:12:30|205809.5|205659.5|205810|205660|205810.6|205660.6|205807.4|205657.4|16
1633576360000|2021-10-07 03:12:40|205809.7|205659.7|205801.7|205651.7|205810|205660|205801.7|205651.7|20
1633576370000|2021-10-07 03:12:50|205802.6|205652.6|205804.8|205654.8|205805.3|205655.3|205801.6|205651.6|12
1633576380000|2021-10-07 03:13:00|205805.1|205655.1|205803.7|205653.7|205805.7|205655.7|205803.2|205653.2|15
1633576390000|2021-10-07 03:13:10|205806.6|205656.6|205806.9|205656.9|205807.9|205657.9|205804.2|205654.2|15
1633576400000|2021-10-07 03:13:20|205807.1|205657.1|205805.3|205655.3|205807.1|205657.1|205805.3|205655.3|11
1633576410000|2021-10-07 03:13:30|205806.6|205656.6|205808.5|205658.5|205809.2|205659.2|205806.6|205656.6|15
1633576420000|2021-10-07 03:13:40|205808.3|205658.3|205807.8|205657.8|205809|205659|205804.1|205654.1|16
1633576430000|2021-10-07 03:13:50|205808.7|205658.7|205809.2|205659.2|205809.6|205659.6|205808.1|205658.1|11
1633576440000|2021-10-07 03:14:00|205809.3|205659.3|205806.6|205656.6|205809.3|205659.3|205804.2|205654.2|17
1633576450000|2021-10-07 03:14:10|205806.7|205656.7|205811.5|205661.5|205812.7|205662.7|205806.4|205656.4|24
1633576460000|2021-10-07 03:14:20|205812.1|205662.1|205810.2|205660.2|205813.2|205663.2|205809.8|205659.8|15
1633576470000|2021-10-07 03:14:30|205811.4|205661.4|205820.1|205670.1|205821.2|205671.2|205811.4|205661.4|23
1633576480000|2021-10-07 03:14:40|205819.4|205669.4|205852.5|205702.5|205852.5|205702.5|205818.1|205668.1|20
1633576490000|2021-10-07 03:14:50|205851.9|205701.9|205848.5|205698.5|205855.1|205705.1|205847.8|205697.8|27
1633576500000|2021-10-07 03:15:00|205849.4|205699.4|205847.1|205697.1|205849.9|205699.9|205845.9|205695.9|18
1633576510000|2021-10-07 03:15:10|205846.9|205696.9|205847.7|205697.7|205848.4|205698.4|205846.9|205696.9|12
1633576520000|2021-10-07 03:15:20|205847.5|205697.5|205845.5|205695.5|205847.5|205697.5|205844.1|205694.1|18
1633576530000|2021-10-07 03:15:30|205846.1|205696.1|205848.3|205698.3|205848.6|205698.6|205846.1|205696.1|25
1633576540000|2021-10-07 03:15:40|205848.4|205698.4|205851.1|205701.1|205853.1|205703.1|205847.6|205697.6|20
1633576550000|2021-10-07 03:15:50|205850.8|205700.8|205854.1|205704.1|205854.4|205704.4|205850.4|205700.4|21
1633576560000|2021-10-07 03:16:00|205852.4|205702.4|205853.5|205703.5|205854|205704|205851.3|205701.3|30
1633576570000|2021-10-07 03:16:10|205853.6|205703.6|205853.4|205703.4|205854.4|205704.4|205851.5|205701.5|22
1633576580000|2021-10-07 03:16:20|205851.4|205701.4|205848.8|205698.8|205852.2|205702.2|205848.3|205698.3|17
1633576590000|2021-10-07 03:16:30|205849.3|205699.3|205849.9|205699.9|205850.3|205700.3|205848.4|205698.4|13
1633576600000|2021-10-07 03:16:40|205848.6|205698.6|205849.7|205699.7|205851.7|205701.7|205848.6|205698.6|11
1633576610000|2021-10-07 03:16:50|205850.6|205700.6|205850.9|205700.9|205851.2|205701.2|205844.2|205694.2|17
1633576620000|2021-10-07 03:17:00|205851.3|205701.3|205848.5|205698.5|205852.1|205702.1|205848.5|205698.5|16
1633576630000|2021-10-07 03:17:10|205848.7|205698.7|205847.7|205697.7|205850.1|205700.1|205844.9|205694.9|13
1633576640000|2021-10-07 03:17:20|205848.1|205698.1|205847.3|205697.3|205849.1|205699.1|205847.3|205697.3|6
1633576650000|2021-10-07 03:17:30|205847.2|205697.2|205849.1|205699.1|205850|205700|205847|205697|7
1633576660000|2021-10-07 03:17:40|205843.7|205693.7|205846.3|205696.3|205848.7|205698.7|205841.5|205691.5|17
1633576670000|2021-10-07 03:17:50|205846.1|205696.1|205848.2|205698.2|205849.9|205699.9|205845.6|205695.6|13
1633576680000|2021-10-07 03:18:00|205848|205698|205846.6|205696.6|205848.7|205698.7|205844.3|205694.3|11
1633576690000|2021-10-07 03:18:10|205847|205697|205847.5|205697.5|205849.3|205699.3|205846.8|205696.8|12
1633576700000|2021-10-07 03:18:20|205848.3|205698.3|205848.4|205698.4|205848.5|205698.5|205847.7|205697.7|9
1633576710000|2021-10-07 03:18:30|205848.2|205698.2|205852.9|205702.9|205853.5|205703.5|205848.2|205698.2|14
1633576720000|2021-10-07 03:18:40|205852.6|205702.6|205851.8|205701.8|205854.5|205704.5|205850|205700|23
1633576730000|2021-10-07 03:18:50|205851.7|205701.7|205850.6|205700.6|205852.1|205702.1|205850.4|205700.4|15
1633576740000|2021-10-07 03:19:00|205850.8|205700.8|205850.9|205700.9|205851.2|205701.2|205847.1|205697.1|15
1633576750000|2021-10-07 03:19:10|205851|205701|205849.5|205699.5|205851.5|205701.5|205849.5|205699.5|11
1633576760000|2021-10-07 03:19:20|205848.7|205698.7|205848.3|205698.3|205850.2|205700.2|205845.9|205695.9|17
1633576770000|2021-10-07 03:19:30|205849.1|205699.1|205858.1|205708.1|205858.1|205708.1|205847.5|205697.5|16
1633576780000|2021-10-07 03:19:40|205853.7|205703.7|205851.8|205701.8|205853.7|205703.7|205850.8|205700.8|16
1633576790000|2021-10-07 03:19:50|205853.6|205703.6|205852.1|205702.1|205853.7|205703.7|205852|205702|19
1633576800000|2021-10-07 03:20:00|205853.3|205703.3|205856.5|205706.5|205856.5|205706.5|205852.3|205702.3|24
1633576810000|2021-10-07 03:20:10|205857.3|205707.3|205855.4|205705.4|205858.2|205708.2|205855.1|205705.1|21
1633576820000|2021-10-07 03:20:20|205855.7|205705.7|205854.6|205704.6|205855.7|205705.7|205853.2|205703.2|14
1633576830000|2021-10-07 03:20:30|205855.2|205705.2|205856|205706|205857.6|205707.6|205854.2|205704.2|15
1633576840000|2021-10-07 03:20:40|205856.2|205706.2|205853.6|205703.6|205856.2|205706.2|205853.6|205703.6|15
1633576850000|2021-10-07 03:20:50|205853.5|205703.5|205852|205702|205853.5|205703.5|205851.5|205701.5|12
1633576860000|2021-10-07 03:21:00|205852.5|205702.5|205853.2|205703.2|205853.3|205703.3|205851.8|205701.8|12
1633576870000|2021-10-07 03:21:10|205851.7|205701.7|205859.1|205709.1|205860|205710|205851.2|205701.2|19
1633576880000|2021-10-07 03:21:20|205858.6|205708.6|205858.5|205708.5|205859.4|205709.4|205855.8|205705.8|20
1633576890000|2021-10-07 03:21:30|205857.9|205707.9|205858.9|205708.9|205859|205709|205853.7|205703.7|26
1633576900000|2021-10-07 03:21:40|205858.7|205708.7|205861|205711|205861|205711|205856.7|205706.7|25
1633576910000|2021-10-07 03:21:50|205860.3|205710.3|205857.9|205707.9|205860.8|205710.8|205856.2|205706.2|17
1633576920000|2021-10-07 03:22:00|205858.7|205708.7|205856|205706|205858.7|205708.7|205855.1|205705.1|15
1633576930000|2021-10-07 03:22:10|205855.9|205705.9|205860.1|205710.1|205860.1|205710.1|205852.4|205702.4|24
1633576940000|2021-10-07 03:22:20|205859.9|205709.9|205865.3|205715.3|205867.1|205717.1|205857.9|205707.9|19
1633576950000|2021-10-07 03:22:30|205863.9|205713.9|205860.7|205710.7|205873.4|205723.4|205860.7|205710.7|25
1633576960000|2021-10-07 03:22:40|205861.1|205711.1|205861.2|205711.2|205862|205712|205860.2|205710.2|17
1633576970000|2021-10-07 03:22:50|205861.4|205711.4|205857.9|205707.9|205861.4|205711.4|205856.1|205706.1|20
1633576980000|2021-10-07 03:23:00|205857.3|205707.3|205859.6|205709.6|205861.2|205711.2|205857.3|205707.3|22
1633576990000|2021-10-07 03:23:10|205859.3|205709.3|205856.3|205706.3|205859.8|205709.8|205856.3|205706.3|17
1633577000000|2021-10-07 03:23:20|205857.2|205707.2|205857.8|205707.8|205858.3|205708.3|205856.4|205706.4|11
1633577010000|2021-10-07 03:23:30|205856.9|205706.9|205855.5|205705.5|205858.3|205708.3|205855.5|205705.5|10
1633577020000|2021-10-07 03:23:40|205857.3|205707.3|205854.6|205704.6|205858.9|205708.9|205854.6|205704.6|11
1633577030000|2021-10-07 03:23:50|205855.8|205705.8|205860.6|205710.6|205862.6|205712.6|205855.8|205705.8|18
1633577040000|2021-10-07 03:24:00|205860.5|205710.5|205857.8|205707.8|205861.2|205711.2|205853.2|205703.2|21
1633577050000|2021-10-07 03:24:10|205857.6|205707.6|205859.5|205709.5|205860.2|205710.2|205857.2|205707.2|16
1633577060000|2021-10-07 03:24:20|205859.3|205709.3|205855.7|205705.7|205859.8|205709.8|205855.7|205705.7|11
1633577070000|2021-10-07 03:24:30|205857.3|205707.3|205856.2|205706.2|205857.3|205707.3|205854.6|205704.6|12
1633577080000|2021-10-07 03:24:40|205856|205706|205855|205705|205858|205708|205855|205705|10
1633577090000|2021-10-07 03:24:50|205856.2|205706.2|205853.8|205703.8|205857|205707|205853.8|205703.8|10
1633577100000|2021-10-07 03:25:00|205854.9|205704.9|205854.7|205704.7|205854.9|205704.9|205853|205703|11
1633577110000|2021-10-07 03:25:10|205854.5|205704.5|205856.9|205706.9|205856.9|205706.9|205853.7|205703.7|14
1633577120000|2021-10-07 03:25:20|205857.4|205707.4|205856.6|205706.6|205859.3|205709.3|205856.6|205706.6|20
1633577130000|2021-10-07 03:25:30|205856.4|205706.4|205853.8|205703.8|205856.7|205706.7|205851.5|205701.5|12
1633577140000|2021-10-07 03:25:40|205852.8|205702.8|205853.2|205703.2|205853.7|205703.7|205852.8|205702.8|7
1633577150000|2021-10-07 03:25:50|205852.9|205702.9|205851|205701|205854.8|205704.8|205851|205701|10
1633577160000|2021-10-07 03:26:00|205850.7|205700.7|205828.2|205678.2|205850.7|205700.7|205821.2|205671.2|28
1633577170000|2021-10-07 03:26:10|205826.9|205676.9|205823.5|205673.5|205828.1|205678.1|205823.1|205673.1|26
1633577180000|2021-10-07 03:26:20|205822.8|205672.8|205827.1|205677.1|205828.4|205678.4|205821.6|205671.6|14
1633577190000|2021-10-07 03:26:30|205827.4|205677.4|205827.8|205677.8|205829.1|205679.1|205825.1|205675.1|19
1633577200000|2021-10-07 03:26:40|205828|205678|205814.4|205664.4|205828|205678|205809.6|205659.6|9
1633577210000|2021-10-07 03:26:50|205815.9|205665.9|205822|205672|205826.4|205676.4|205815.9|205665.9|10
1633577220000|2021-10-07 03:27:00|205821.9|205671.9|205821.7|205671.7|205827.6|205677.6|205820.5|205670.5|18
1633577230000|2021-10-07 03:27:10|205823.2|205673.2|205824.4|205674.4|205828.2|205678.2|205819.6|205669.6|29
1633577240000|2021-10-07 03:27:20|205823.7|205673.7|205821.1|205671.1|205824.5|205674.5|205818.8|205668.8|14
1633577250000|2021-10-07 03:27:30|205820.9|205670.9|205819.5|205669.5|205820.9|205670.9|205815|205665|18
1633577260000|2021-10-07 03:27:40|205819.9|205669.9|205819.9|205669.9|205821.5|205671.5|205818.9|205668.9|16
1633577270000|2021-10-07 03:27:50|205819|205669|205818.8|205668.8|205819.2|205669.2|205817.5|205667.5|13
1633577280000|2021-10-07 03:28:00|205818.4|205668.4|205815.9|205665.9|205818.4|205668.4|205814.1|205664.1|16
1633577290000|2021-10-07 03:28:10|205816.1|205666.1|205814.4|205664.4|205816.4|205666.4|205814.1|205664.1|11
1633577300000|2021-10-07 03:28:20|205814.2|205664.2|205814.3|205664.3|205815.4|205665.4|205814.1|205664.1|11
1633577310000|2021-10-07 03:28:30|205814.2|205664.2|205816.4|205666.4|205816.4|205666.4|205814.2|205664.2|12
1633577320000|2021-10-07 03:28:40|205816.1|205666.1|205815.4|205665.4|205816.4|205666.4|205813.5|205663.5|11
1633577330000|2021-10-07 03:28:50|205815.9|205665.9|205810.4|205660.4|205815.9|205665.9|205808.5|205658.5|15
1633577340000|2021-10-07 03:29:00|205809.6|205659.6|205804.8|205654.8|205809.6|205659.6|205804.7|205654.7|12
1633577350000|2021-10-07 03:29:10|205803.2|205653.2|205804.7|205654.7|205805.4|205655.4|205803.2|205653.2|7
1633577360000|2021-10-07 03:29:20|205805|205655|205803.5|205653.5|205805.6|205655.6|205803.5|205653.5|6
1633577370000|2021-10-07 03:29:30|205804.4|205654.4|205810.8|205660.8|205811.8|205661.8|205802.7|205652.7|16
1633577380000|2021-10-07 03:29:40|205810.1|205660.1|205810.4|205660.4|205811.6|205661.6|205806.3|205656.3|23
1633577390000|2021-10-07 03:29:50|205811.2|205661.2|205807.7|205657.7|205811.9|205661.9|205806.5|205656.5|13
1633577400000|2021-10-07 03:30:00|205807.4|205657.4|205811.6|205661.6|205814|205664|205805.8|205655.8|24
1633577410000|2021-10-07 03:30:10|205811|205661|205821.4|205671.4|205823.3|205673.3|205811|205661|24
1633577420000|2021-10-07 03:30:20|205821.5|205671.5|205814.1|205664.1|205824.2|205674.2|205814.1|205664.1|20
1633577430000|2021-10-07 03:30:30|205814.8|205664.8|205814.6|205664.6|205815.8|205665.8|205814.3|205664.3|14
1633577440000|2021-10-07 03:30:40|205814.8|205664.8|205812.3|205662.3|205814.8|205664.8|205809.2|205659.2|15
1633577450000|2021-10-07 03:30:50|205812.5|205662.5|205805.5|205655.5|205812.5|205662.5|205804.9|205654.9|12
1633577460000|2021-10-07 03:31:00|205806.5|205656.5|205807.2|205657.2|205808.6|205658.6|205806.5|205656.5|13
1633577470000|2021-10-07 03:31:10|205809|205659|205808.4|205658.4|205809.2|205659.2|205808.3|205658.3|7
1633577480000|2021-10-07 03:31:20|205808.5|205658.5|205812.2|205662.2|205816|205666|205808.5|205658.5|16
1633577490000|2021-10-07 03:31:30|205812|205662|205813.1|205663.1|205814.9|205664.9|205811.8|205661.8|16
1633577500000|2021-10-07 03:31:40|205810.2|205660.2|205811.8|205661.8|205811.8|205661.8|205810.2|205660.2|8
1633577510000|2021-10-07 03:31:50|205812|205662|205811.2|205661.2|205812|205662|205810|205660|13
1633577520000|2021-10-07 03:32:00|205811.3|205661.3|205809|205659|205811.3|205661.3|205809|205659|9
1633577530000|2021-10-07 03:32:10|205809.5|205659.5|205814.1|205664.1|205814.2|205664.2|205809.5|205659.5|13
1633577540000|2021-10-07 03:32:20|205813.7|205663.7|205813|205663|205813.7|205663.7|205812.7|205662.7|9
1633577550000|2021-10-07 03:32:30|205812.9|205662.9|205810.6|205660.6|205812.9|205662.9|205809.5|205659.5|11
1633577560000|2021-10-07 03:32:40|205811.2|205661.2|205811.6|205661.6|205812.5|205662.5|205811|205661|9
1633577570000|2021-10-07 03:32:50|205813.6|205663.6|205808.3|205658.3|205813.6|205663.6|205807.4|205657.4|17
1633577580000|2021-10-07 03:33:00|205807.9|205657.9|205814|205664|205816.3|205666.3|205807.7|205657.7|14
1633577590000|2021-10-07 03:33:10|205814.7|205664.7|205813.9|205663.9|205815|205665|205809.9|205659.9|16
1633577600000|2021-10-07 03:33:20|205814.3|205664.3|205812.5|205662.5|205814.3|205664.3|205811.9|205661.9|10
1633577610000|2021-10-07 03:33:30|205812.2|205662.2|205811.9|205661.9|205816.5|205666.5|205809.8|205659.8|15
1633577620000|2021-10-07 03:33:40|205811.2|205661.2|205811.5|205661.5|205812.1|205662.1|205810.7|205660.7|11
1633577630000|2021-10-07 03:33:50|205811.8|205661.8|205810.1|205660.1|205812.1|205662.1|205808.7|205658.7|14
1633577640000|2021-10-07 03:34:00|205816.3|205666.3|205812.2|205662.2|205816.3|205666.3|205812.2|205662.2|17
1633577650000|2021-10-07 03:34:10|205812.6|205662.6|205811|205661|205830|205680|205811|205661|24
1633577660000|2021-10-07 03:34:20|205811.2|205661.2|205812.7|205662.7|205813|205663|205811.1|205661.1|11
1633577670000|2021-10-07 03:34:30|205812.9|205662.9|205814.4|205664.4|205818|205668|205812.3|205662.3|18
1633577680000|2021-10-07 03:34:40|205814.6|205664.6|205815.7|205665.7|205818|205668|205814.5|205664.5|14
1633577690000|2021-10-07 03:34:50|205814.7|205664.7|205810.9|205660.9|205814.9|205664.9|205810.1|205660.1|9
1633577700000|2021-10-07 03:35:00|205809.6|205659.6|205817.8|205667.8|205829.5|205679.5|205809.4|205659.4|32
1633577710000|2021-10-07 03:35:10|205816.1|205666.1|205810.1|205660.1|205817.4|205667.4|205809.2|205659.2|15
1633577720000|2021-10-07 03:35:20|205810.9|205660.9|205811.1|205661.1|205811.5|205661.5|205810.2|205660.2|15
1633577730000|2021-10-07 03:35:30|205811|205661|205809.6|205659.6|205811|205661|205808.2|205658.2|10
1633577740000|2021-10-07 03:35:40|205809.4|205659.4|205810.8|205660.8|205812.2|205662.2|205809.2|205659.2|7
1633577750000|2021-10-07 03:35:50|205810.7|205660.7|205814.5|205664.5|205817.5|205667.5|205805.3|205655.3|8
1633577760000|2021-10-07 03:36:00|205813|205663|205814.8|205664.8|205816.1|205666.1|205812.3|205662.3|14
1633577770000|2021-10-07 03:36:10|205813.9|205663.9|205811.7|205661.7|205813.9|205663.9|205811.6|205661.6|9
1633577780000|2021-10-07 03:36:20|205812.4|205662.4|205825.1|205675.1|205828.5|205678.5|205811.9|205661.9|17
1633577790000|2021-10-07 03:36:30|205819|205669|205816.2|205666.2|205824.9|205674.9|205816.2|205666.2|26
1633577800000|2021-10-07 03:36:40|205816.6|205666.6|205816.8|205666.8|205817.3|205667.3|205816|205666|17
1633577810000|2021-10-07 03:36:50|205821.7|205671.7|205816.7|205666.7|205821.7|205671.7|205816.3|205666.3|11
1633577820000|2021-10-07 03:37:00|205817.5|205667.5|205823.1|205673.1|205824.1|205674.1|205816.9|205666.9|16
1633577830000|2021-10-07 03:37:10|205822.8|205672.8|205819.9|205669.9|205826.9|205676.9|205819.9|205669.9|12
1633577840000|2021-10-07 03:37:20|205819.5|205669.5|205817.2|205667.2|205819.5|205669.5|205817|205667|12
1633577850000|2021-10-07 03:37:30|205815.8|205665.8|205816.1|205666.1|205819.6|205669.6|205815.7|205665.7|19
1633577860000|2021-10-07 03:37:40|205816.5|205666.5|205814.1|205664.1|205816.5|205666.5|205813.9|205663.9|12
1633577870000|2021-10-07 03:37:50|205814.5|205664.5|205811.6|205661.6|205814.5|205664.5|205811.6|205661.6|8
1633577880000|2021-10-07 03:38:00|205811|205661|205814.3|205664.3|205815.5|205665.5|205811|205661|9
1633577890000|2021-10-07 03:38:10|205814.6|205664.6|205806.4|205656.4|205814.6|205664.6|205805.2|205655.2|18
1633577900000|2021-10-07 03:38:20|205806.3|205656.3|205800|205650|205811.5|205661.5|205800|205650|18
1633577910000|2021-10-07 03:38:30|205782.6|205632.6|205793.9|205643.9|205797.2|205647.2|205780.4|205630.4|28
1633577920000|2021-10-07 03:38:40|205794.1|205644.1|205796.8|205646.8|205798.3|205648.3|205793.7|205643.7|17
1633577930000|2021-10-07 03:38:50|205796.4|205646.4|205797|205647|205797|205647|205796.3|205646.3|7
1633577940000|2021-10-07 03:39:00|205796.7|205646.7|205779.4|205629.4|205796.7|205646.7|205779.4|205629.4|22
1633577950000|2021-10-07 03:39:10|205779.2|205629.2|205777.4|205627.4|205788.2|205638.2|205777.4|205627.4|17
1633577960000|2021-10-07 03:39:20|205776.2|205626.2|205775.9|205625.9|205776.3|205626.3|205773.8|205623.8|18
1633577970000|2021-10-07 03:39:30|205775.7|205625.7|205777|205627|205779.5|205629.5|205775.6|205625.6|25
1633577980000|2021-10-07 03:39:40|205776.6|205626.6|205778.2|205628.2|205778.4|205628.4|205776.1|205626.1|17
1633577990000|2021-10-07 03:39:50|205778.4|205628.4|205772|205622|205778.4|205628.4|205772|205622|15
1633578000000|2021-10-07 03:40:00|205773.4|205623.4|205776.6|205626.6|205779.4|205629.4|205772.5|205622.5|21
1633578010000|2021-10-07 03:40:10|205776.8|205626.8|205774.8|205624.8|205776.8|205626.8|205772.8|205622.8|18
1633578020000|2021-10-07 03:40:20|205775|205625|205782.8|205632.8|205786.3|205636.3|205775|205625|23
1633578030000|2021-10-07 03:40:30|205782.5|205632.5|205784.2|205634.2|205786.8|205636.8|205782.5|205632.5|16
1633578040000|2021-10-07 03:40:40|205784.6|205634.6|205781.9|205631.9|205784.6|205634.6|205772.4|205622.4|13
1633578050000|2021-10-07 03:40:50|205781.8|205631.8|205790.3|205640.3|205791|205641|205781.8|205631.8|20
1633578060000|2021-10-07 03:41:00|205791.1|205641.1|205779|205629|205791.1|205641.1|205774.7|205624.7|28
1633578070000|2021-10-07 03:41:10|205778.6|205628.6|205779.7|205629.7|205780.1|205630.1|205777.5|205627.5|19
1633578080000|2021-10-07 03:41:20|205779.4|205629.4|205776.7|205626.7|205779.4|205629.4|205775.6|205625.6|15
1633578090000|2021-10-07 03:41:30|205775.3|205625.3|205779.8|205629.8|205779.8|205629.8|205775.3|205625.3|18
1633578100000|2021-10-07 03:41:40|205780.3|205630.3|205779.1|205629.1|205780.5|205630.5|205772.4|205622.4|28
1633578110000|2021-10-07 03:41:50|205777.9|205627.9|205769.7|205619.7|205779.2|205629.2|205769.7|205619.7|17
1633578120000|2021-10-07 03:42:00|205770|205620|205773.3|205623.3|205773.3|205623.3|205770|205620|13
1633578130000|2021-10-07 03:42:10|205773.4|205623.4|205771.4|205621.4|205773.6|205623.6|205771.4|205621.4|9
1633578140000|2021-10-07 03:42:20|205771.1|205621.1|205771.5|205621.5|205771.5|205621.5|205770.2|205620.2|8
1633578150000|2021-10-07 03:42:30|205771.1|205621.1|205776.4|205626.4|205777.6|205627.6|205771.1|205621.1|14
1633578160000|2021-10-07 03:42:40|205777|205627|205773.6|205623.6|205777.6|205627.6|205773.5|205623.5|17
1633578170000|2021-10-07 03:42:50|205774.7|205624.7|205777|205627|205779.1|205629.1|205774|205624|17
1633578180000|2021-10-07 03:43:00|205777.3|205627.3|205775.7|205625.7|205777.4|205627.4|205775.2|205625.2|20
1633578190000|2021-10-07 03:43:10|205775.6|205625.6|205771.7|205621.7|205775.8|205625.8|205771.2|205621.2|19
1633578200000|2021-10-07 03:43:20|205773.2|205623.2|205774.5|205624.5|205774.6|205624.6|205773.1|205623.1|18
1633578210000|2021-10-07 03:43:30|205774.8|205624.8|205776|205626|205776.9|205626.9|205773.8|205623.8|21
1633578220000|2021-10-07 03:43:40|205776.1|205626.1|205774.2|205624.2|205776.3|205626.3|205772.8|205622.8|21
1633578230000|2021-10-07 03:43:50|205774.8|205624.8|205773|205623|205775|205625|205771.8|205621.8|20
1633578240000|2021-10-07 03:44:00|205773.2|205623.2|205772.9|205622.9|205774.5|205624.5|205772.4|205622.4|22
1633578250000|2021-10-07 03:44:10|205773.8|205623.8|205772|205622|205774.1|205624.1|205770.5|205620.5|18
1633578260000|2021-10-07 03:44:20|205772.2|205622.2|205772.6|205622.6|205773.4|205623.4|205771.6|205621.6|17
1633578270000|2021-10-07 03:44:30|205772.8|205622.8|205768.4|205618.4|205774|205624|205768.1|205618.1|26
1633578280000|2021-10-07 03:44:40|205768.8|205618.8|205768.7|205618.7|205771.7|205621.7|205768.1|205618.1|18
1633578290000|2021-10-07 03:44:50|205768.8|205618.8|205769.1|205619.1|205770.1|205620.1|205768.8|205618.8|10
1633578300000|2021-10-07 03:45:00|205769.3|205619.3|205770.4|205620.4|205771.5|205621.5|205769|205619|15
1633578310000|2021-10-07 03:45:10|205770.9|205620.9|205768.7|205618.7|205771.6|205621.6|205767.8|205617.8|9
1633578320000|2021-10-07 03:45:20|205768.8|205618.8|205771.7|205621.7|205772.1|205622.1|205768.8|205618.8|17
1633578330000|2021-10-07 03:45:30|205772.3|205622.3|205772.1|205622.1|205772.3|205622.3|205771|205621|20
1633578340000|2021-10-07 03:45:40|205772.3|205622.3|205768.7|205618.7|205772.3|205622.3|205767.1|205617.1|14
1633578350000|2021-10-07 03:45:50|205768.5|205618.5|205769.3|205619.3|205769.9|205619.9|205765.9|205615.9|20
1633578360000|2021-10-07 03:46:00|205769|205619|205769.8|205619.8|205770.9|205620.9|205768.9|205618.9|18
1633578370000|2021-10-07 03:46:10|205770.5|205620.5|205769.5|205619.5|205770.7|205620.7|205765.9|205615.9|14
1633578380000|2021-10-07 03:46:20|205769.1|205619.1|205769.3|205619.3|205770.1|205620.1|205769.1|205619.1|15
1633578390000|2021-10-07 03:46:30|205769.1|205619.1|205770.8|205620.8|205771.3|205621.3|205769.1|205619.1|16
1633578400000|2021-10-07 03:46:40|205770.9|205620.9|205770.5|205620.5|205771.4|205621.4|205767.9|205617.9|15
1633578410000|2021-10-07 03:46:50|205770.7|205620.7|205767.7|205617.7|205770.8|205620.8|205767.1|205617.1|18
1633578420000|2021-10-07 03:47:00|205767.5|205617.5|205767.8|205617.8|205769|205619|205767.1|205617.1|18
1633578430000|2021-10-07 03:47:10|205768.8|205618.8|205769.2|205619.2|205769.5|205619.5|205767.4|205617.4|16
1633578440000|2021-10-07 03:47:20|205769.1|205619.1|205771.5|205621.5|205771.7|205621.7|205769.1|205619.1|12
1633578450000|2021-10-07 03:47:30|205771.6|205621.6|205765.6|205615.6|205771.6|205621.6|205763.9|205613.9|20
1633578460000|2021-10-07 03:47:40|205765.5|205615.5|205767.9|205617.9|205769.7|205619.7|205764.3|205614.3|15
1633578470000|2021-10-07 03:47:50|205768.4|205618.4|205771|205621|205771.3|205621.3|205768.4|205618.4|14
1633578480000|2021-10-07 03:48:00|205770.9|205620.9|205768.7|205618.7|205771|205621|205767.4|205617.4|14
1633578490000|2021-10-07 03:48:10|205769|205619|205769.5|205619.5|205769.9|205619.9|205768.9|205618.9|14
1633578500000|2021-10-07 03:48:20|205769.6|205619.6|205768.2|205618.2|205771|205621|205766.9|205616.9|14
1633578510000|2021-10-07 03:48:30|205768.6|205618.6|205768.3|205618.3|205768.8|205618.8|205767.6|205617.6|14
1633578520000|2021-10-07 03:48:40|205767.8|205617.8|205766.5|205616.5|205769.9|205619.9|205766.5|205616.5|14
1633578530000|2021-10-07 03:48:50|205766.9|205616.9|205768.2|205618.2|205768.2|205618.2|205766.9|205616.9|14
1633578540000|2021-10-07 03:49:00|205768.6|205618.6|205768.2|205618.2|205770.8|205620.8|205766.7|205616.7|17
1633578550000|2021-10-07 03:49:10|205767.9|205617.9|205767.5|205617.5|205769.2|205619.2|205766|205616|12
1633578560000|2021-10-07 03:49:20|205765.5|205615.5|205760.9|205610.9|205767.8|205617.8|205760.9|205610.9|19
1633578570000|2021-10-07 03:49:30|205760.8|205610.8|205760.8|205610.8|205762.5|205612.5|205760.8|205610.8|14
1633578580000|2021-10-07 03:49:40|205760.9|205610.9|205757.5|205607.5|205761.3|205611.3|205754.4|205604.4|16
1633578590000|2021-10-07 03:49:50|205758.4|205608.4|205756.9|205606.9|205759.3|205609.3|205756.7|205606.7|15
1633578600000|2021-10-07 03:50:00|205757.3|205607.3|205758.7|205608.7|205760.1|205610.1|205756.8|205606.8|9
1633578610000|2021-10-07 03:50:10|205761.2|205611.2|205762|205612|205762.4|205612.4|205760.9|205610.9|10
1633578620000|2021-10-07 03:50:20|205762.2|205612.2|205760.3|205610.3|205764.2|205614.2|205760.3|205610.3|6
1633578630000|2021-10-07 03:50:30|205761.4|205611.4|205763.4|205613.4|205763.9|205613.9|205760.7|205610.7|10
1633578640000|2021-10-07 03:50:40|205762.3|205612.3|205757.9|205607.9|205764.8|205614.8|205757.8|205607.8|8
1633578650000|2021-10-07 03:50:50|205759.7|205609.7|205763.8|205613.8|205765.2|205615.2|205759.7|205609.7|14
1633578660000|2021-10-07 03:51:00|205764.5|205614.5|205765|205615|205771.1|205621.1|205763.7|205613.7|22
1633578670000|2021-10-07 03:51:10|205764.9|205614.9|205763.6|205613.6|205764.9|205614.9|205759.2|205609.2|8
1633578680000|2021-10-07 03:51:20|205764.2|205614.2|205740.5|205590.5|205764.2|205614.2|205739.6|205589.6|16
1633578690000|2021-10-07 03:51:30|205741.6|205591.6|205737.1|205587.1|205742.2|205592.2|205736.2|205586.2|23
1633578700000|2021-10-07 03:51:40|205737.3|205587.3|205741.6|205591.6|205741.8|205591.8|205735.6|205585.6|21
1633578710000|2021-10-07 03:51:50|205741|205591|205741.2|205591.2|205741.8|205591.8|205740|205590|9
1633578720000|2021-10-07 03:52:00|205740.9|205590.9|205739.6|205589.6|205741.8|205591.8|205737|205587|22
1633578730000|2021-10-07 03:52:10|205739.3|205589.3|205736.5|205586.5|205739.8|205589.8|205735.3|205585.3|20
1633578740000|2021-10-07 03:52:20|205739.4|205589.4|205731.2|205581.2|205739.4|205589.4|205730.7|205580.7|25
1633578750000|2021-10-07 03:52:30|205734.1|205584.1|205723.6|205573.6|205734.4|205584.4|205722.3|205572.3|24
1633578760000|2021-10-07 03:52:40|205722.6|205572.6|205722.7|205572.7|205724.3|205574.3|205721.1|205571.1|12
1633578770000|2021-10-07 03:52:50|205724.1|205574.1|205720.1|205570.1|205724.1|205574.1|205719.5|205569.5|8
1633578780000|2021-10-07 03:53:00|205720.2|205570.2|205720.8|205570.8|205723.5|205573.5|205704.9|205554.9|14
1633578790000|2021-10-07 03:53:10|205720.9|205570.9|205720.4|205570.4|205721.3|205571.3|205719.5|205569.5|19
1633578800000|2021-10-07 03:53:20|205719.9|205569.9|205713.4|205563.4|205720.3|205570.3|205712.7|205562.7|12
1633578810000|2021-10-07 03:53:30|205714.3|205564.3|205723.5|205573.5|205723.8|205573.8|205714.3|205564.3|18
1633578820000|2021-10-07 03:53:40|205723.3|205573.3|205723.8|205573.8|205723.8|205573.8|205721.7|205571.7|12
1633578830000|2021-10-07 03:53:50|205717.9|205567.9|205721.7|205571.7|205722.3|205572.3|205714.2|205564.2|11
1633578840000|2021-10-07 03:54:00|205721.4|205571.4|205724.1|205574.1|205724.7|205574.7|205721.4|205571.4|14
1633578850000|2021-10-07 03:54:10|205724.2|205574.2|205723.6|205573.6|205724.2|205574.2|205723|205573|8
1633578860000|2021-10-07 03:54:20|205723.7|205573.7|205717.6|205567.6|205723.7|205573.7|205717.6|205567.6|16
1633578870000|2021-10-07 03:54:30|205718.2|205568.2|205713.6|205563.6|205718.2|205568.2|205709.5|205559.5|11
1633578880000|2021-10-07 03:54:40|205714.3|205564.3|205714|205564|205718.1|205568.1|205712.4|205562.4|15
1633578890000|2021-10-07 03:54:50|205712.6|205562.6|205715.7|205565.7|205716.9|205566.9|205712.6|205562.6|11
1633578900000|2021-10-07 03:55:00|205715.9|205565.9|205718.1|205568.1|205718.1|205568.1|205715.8|205565.8|10
1633578910000|2021-10-07 03:55:10|205718.2|205568.2|205710.8|205560.8|205718.5|205568.5|205710.8|205560.8|7
1633578920000|2021-10-07 03:55:20|205713.7|205563.7|205717.8|205567.8|205719.5|205569.5|205713.7|205563.7|17
1633578930000|2021-10-07 03:55:30|205718.4|205568.4|205699.7|205549.7|205719.9|205569.9|205695.5|205545.5|20
1633578940000|2021-10-07 03:55:40|205699.6|205549.6|205699.4|205549.4|205701.3|205551.3|205694.1|205544.1|23
1633578950000|2021-10-07 03:55:50|205698.8|205548.8|205698.9|205548.9|205701.2|205551.2|205698.8|205548.8|12
1633578960000|2021-10-07 03:56:00|205698.8|205548.8|205697.3|205547.3|205699.5|205549.5|205695.1|205545.1|10
1633578970000|2021-10-07 03:56:10|205697.1|205547.1|205690.7|205540.7|205697.1|205547.1|205682.6|205532.6|22
1633578980000|2021-10-07 03:56:20|205691.2|205541.2|205691|205541|205693.9|205543.9|205688.4|205538.4|20
1633578990000|2021-10-07 03:56:30|205690.5|205540.5|205692.7|205542.7|205693.4|205543.4|205690.2|205540.2|13
1633579000000|2021-10-07 03:56:40|205691.9|205541.9|205690.5|205540.5|205692.6|205542.6|205687.6|205537.6|16
1633579010000|2021-10-07 03:56:50|205690.8|205540.8|205693.2|205543.2|205695.5|205545.5|205690.8|205540.8|18
1633579020000|2021-10-07 03:57:00|205691.9|205541.9|205679|205529|205698.1|205548.1|205677.4|205527.4|21
1633579030000|2021-10-07 03:57:10|205677.8|205527.8|205681.6|205531.6|205691.4|205541.4|205676.6|205526.6|28
1633579040000|2021-10-07 03:57:20|205681.8|205531.8|205680.6|205530.6|205684.1|205534.1|205679.9|205529.9|17
1633579050000|2021-10-07 03:57:30|205681.6|205531.6|205682|205532|205682.3|205532.3|205679.1|205529.1|16
1633579060000|2021-10-07 03:57:40|205681.2|205531.2|205677.6|205527.6|205681.2|205531.2|205675.5|205525.5|11
1633579070000|2021-10-07 03:57:50|205679.5|205529.5|205671.9|205521.9|205680.6|205530.6|205671.4|205521.4|24
1633579080000|2021-10-07 03:58:00|205672.9|205522.9|205678.1|205528.1|205680.1|205530.1|205672.1|205522.1|10
1633579090000|2021-10-07 03:58:10|205677.7|205527.7|205682.4|205532.4|205686|205536|205674.3|205524.3|21
1633579100000|2021-10-07 03:58:20|205682.3|205532.3|205689.3|205539.3|205693.8|205543.8|205682|205532|20
1633579110000|2021-10-07 03:58:30|205686.6|205536.6|205690.5|205540.5|205694.8|205544.8|205686.6|205536.6|15
1633579120000|2021-10-07 03:58:40|205690.6|205540.6|205690.4|205540.4|205690.8|205540.8|205690.2|205540.2|7
1633579130000|2021-10-07 03:58:50|205691.2|205541.2|205688.9|205538.9|205695.9|205545.9|205688.9|205538.9|14
1633579140000|2021-10-07 03:59:00|205690.9|205540.9|205688.5|205538.5|205698.2|205548.2|205686.4|205536.4|17
1633579150000|2021-10-07 03:59:10|205689.3|205539.3|205692.7|205542.7|205692.7|205542.7|205683.9|205533.9|33
1633579160000|2021-10-07 03:59:20|205693.4|205543.4|205696.6|205546.6|205697.8|205547.8|205692.2|205542.2|21
1633579170000|2021-10-07 03:59:30|205697|205547|205697.4|205547.4|205699.7|205549.7|205697|205547|18
1633579180000|2021-10-07 03:59:40|205698.1|205548.1|205692.4|205542.4|205699.7|205549.7|205692.4|205542.4|11
1633579190000|2021-10-07 03:59:50|205693.2|205543.2|205697.2|205547.2|205697.2|205547.2|205693|205543|18
1633579200000|2021-10-07 04:00:00|205696.8|205546.8|205693.6|205543.6|205697.7|205547.7|205692.8|205542.8|20
1633579210000|2021-10-07 04:00:10|205693.4|205543.4|205695.3|205545.3|205700.2|205550.2|205693.2|205543.2|20
1633579220000|2021-10-07 04:00:20|205695.6|205545.6|205700|205550|205700.3|205550.3|205695.6|205545.6|14
1633579230000|2021-10-07 04:00:30|205699.9|205549.9|205702.4|205552.4|205705.7|205555.7|205697.7|205547.7|17
1633579240000|2021-10-07 04:00:40|205703|205553|205700.3|205550.3|205705.3|205555.3|205698.1|205548.1|17
1633579250000|2021-10-07 04:00:50|205698.8|205548.8|205699.1|205549.1|205702.1|205552.1|205697.2|205547.2|25
1633579260000|2021-10-07 04:01:00|205699.2|205549.2|205699.2|205549.2|205701.2|205551.2|205696.9|205546.9|23
1633579270000|2021-10-07 04:01:10|205699.4|205549.4|205694.8|205544.8|205699.5|205549.5|205694.8|205544.8|24
1633579280000|2021-10-07 04:01:20|205694.9|205544.9|205690.7|205540.7|205695.3|205545.3|205690.7|205540.7|15
1633579290000|2021-10-07 04:01:30|205691.3|205541.3|205689.9|205539.9|205691.3|205541.3|205689.8|205539.8|11
1633579300000|2021-10-07 04:01:40|205692|205542|205689.6|205539.6|205692|205542|205689.1|205539.1|8
1633579310000|2021-10-07 04:01:50|205689.8|205539.8|205689.9|205539.9|205693.8|205543.8|205689.8|205539.8|13
1633579320000|2021-10-07 04:02:00|205689.6|205539.6|205694.6|205544.6|205697.7|205547.7|205688.4|205538.4|25
1633579330000|2021-10-07 04:02:10|205696.2|205546.2|205690.1|205540.1|205697.1|205547.1|205689.8|205539.8|19
1633579340000|2021-10-07 04:02:20|205689.7|205539.7|205696.7|205546.7|205698.8|205548.8|205689.7|205539.7|23
1633579350000|2021-10-07 04:02:30|205694.3|205544.3|205697.9|205547.9|205698.2|205548.2|205694.1|205544.1|26
1633579360000|2021-10-07 04:02:40|205697.7|205547.7|205697.1|205547.1|205697.7|205547.7|205694.2|205544.2|19
1633579370000|2021-10-07 04:02:50|205697.8|205547.8|205697.4|205547.4|205700.6|205550.6|205696.7|205546.7|19
1633579380000|2021-10-07 04:03:00|205697.9|205547.9|205709.6|205559.6|205709.6|205559.6|205696.9|205546.9|19
1633579390000|2021-10-07 04:03:10|205708.8|205558.8|205708.6|205558.6|205713.7|205563.7|205708.5|205558.5|22
1633579400000|2021-10-07 04:03:20|205708.9|205558.9|205709.6|205559.6|205709.8|205559.8|205706.8|205556.8|14
1633579410000|2021-10-07 04:03:30|205709.5|205559.5|205708.5|205558.5|205709.5|205559.5|205708.4|205558.4|17
1633579420000|2021-10-07 04:03:40|205710.2|205560.2|205709.4|205559.4|205710.2|205560.2|205709.4|205559.4|10
1633579430000|2021-10-07 04:03:50|205708.6|205558.6|205705.1|205555.1|205708.9|205558.9|205704.7|205554.7|16
1633579440000|2021-10-07 04:04:00|205705|205555|205708.7|205558.7|205710.6|205560.6|205704|205554|20
1633579450000|2021-10-07 04:04:10|205709|205559|205708.1|205558.1|205709|205559|205707.8|205557.8|12
1633579460000|2021-10-07 04:04:20|205708.6|205558.6|205693.7|205543.7|205709|205559|205693.7|205543.7|15
1633579470000|2021-10-07 04:04:30|205694.3|205544.3|205690.2|205540.2|205694.3|205544.3|205690|205540|19
1633579480000|2021-10-07 04:04:40|205689.9|205539.9|205691.5|205541.5|205692.5|205542.5|205689.9|205539.9|18
1633579490000|2021-10-07 04:04:50|205690|205540|205689.7|205539.7|205692.8|205542.8|205688.6|205538.6|22
1633579500000|2021-10-07 04:05:00|205689.9|205539.9|205690.5|205540.5|205691.2|205541.2|205688.6|205538.6|16
1633579510000|2021-10-07 04:05:10|205690.2|205540.2|205689.3|205539.3|205691.4|205541.4|205688.9|205538.9|15
1633579520000|2021-10-07 04:05:20|205689.1|205539.1|205688.3|205538.3|205691.5|205541.5|205688.3|205538.3|16
1633579530000|2021-10-07 04:05:30|205688.1|205538.1|205695|205545|205695|205545|205687.3|205537.3|18
1633579540000|2021-10-07 04:05:40|205695.2|205545.2|205692.6|205542.6|205695.2|205545.2|205691.2|205541.2|15
1633579550000|2021-10-07 04:05:50|205692.5|205542.5|205694|205544|205694.4|205544.4|205692.3|205542.3|11
1633579560000|2021-10-07 04:06:00|205693.9|205543.9|205692.7|205542.7|205693.9|205543.9|205692.1|205542.1|9
1633579570000|2021-10-07 04:06:10|205690.9|205540.9|205692.5|205542.5|205694.3|205544.3|205690.9|205540.9|20
1633579580000|2021-10-07 04:06:20|205692.6|205542.6|205694.4|205544.4|205694.7|205544.7|205692.1|205542.1|15
1633579590000|2021-10-07 04:06:30|205694.1|205544.1|205692.6|205542.6|205694.3|205544.3|205691.1|205541.1|17
1633579600000|2021-10-07 04:06:40|205692.3|205542.3|205692.1|205542.1|205693.2|205543.2|205692|205542|13
1633579610000|2021-10-07 04:06:50|205691.9|205541.9|205692.8|205542.8|205693.9|205543.9|205691.3|205541.3|18
1633579620000|2021-10-07 04:07:00|205692.3|205542.3|205693.3|205543.3|205693.3|205543.3|205691.1|205541.1|19
1633579630000|2021-10-07 04:07:10|205692.4|205542.4|205696.7|205546.7|205697.5|205547.5|205692.4|205542.4|9
1633579640000|2021-10-07 04:07:20|205696|205546|205696.7|205546.7|205698.2|205548.2|205695.6|205545.6|8
1633579650000|2021-10-07 04:07:30|205696.5|205546.5|205696.2|205546.2|205696.5|205546.5|205694.2|205544.2|6
1633579660000|2021-10-07 04:07:40|205698.7|205548.7|205700.8|205550.8|205700.8|205550.8|205698.7|205548.7|14
1633579670000|2021-10-07 04:07:50|205701.3|205551.3|205699.9|205549.9|205701.3|205551.3|205699.7|205549.7|12
1633579680000|2021-10-07 04:08:00|205696.6|205546.6|205693.2|205543.2|205699.7|205549.7|205693.2|205543.2|17
1633579690000|2021-10-07 04:08:10|205692|205542|205693.5|205543.5|205693.5|205543.5|205691.1|205541.1|14
1633579700000|2021-10-07 04:08:20|205693.6|205543.6|205695.4|205545.4|205695.6|205545.6|205693.6|205543.6|21
1633579710000|2021-10-07 04:08:30|205695.5|205545.5|205698.7|205548.7|205700.9|205550.9|205695.5|205545.5|12
1633579720000|2021-10-07 04:08:40|205698.6|205548.6|205696.8|205546.8|205700.3|205550.3|205696.8|205546.8|4
1633579730000|2021-10-07 04:08:50|205696.9|205546.9|205696.6|205546.6|205696.9|205546.9|205696.5|205546.5|3
1633579740000|2021-10-07 04:09:00|205696.2|205546.2|205690.2|205540.2|205697.1|205547.1|205689.5|205539.5|25
1633579750000|2021-10-07 04:09:10|205692|205542|205691.8|205541.8|205692.8|205542.8|205690.4|205540.4|23
1633579760000|2021-10-07 04:09:20|205692.6|205542.6|205691.6|205541.6|205692.9|205542.9|205691.1|205541.1|14
1633579770000|2021-10-07 04:09:30|205691.5|205541.5|205688.4|205538.4|205691.5|205541.5|205688|205538|14
1633579780000|2021-10-07 04:09:40|205690.9|205540.9|205697.2|205547.2|205697.4|205547.4|205686.7|205536.7|23
1633579790000|2021-10-07 04:09:50|205699|205549|205697.9|205547.9|205700.1|205550.1|205697.5|205547.5|17
1633579800000|2021-10-07 04:10:00|205698|205548|205697.4|205547.4|205698.8|205548.8|205696.7|205546.7|14
1633579810000|2021-10-07 04:10:10|205697.6|205547.6|205696.7|205546.7|205697.6|205547.6|205696.3|205546.3|6
1633579820000|2021-10-07 04:10:20|205698|205548|205701.2|205551.2|205701.2|205551.2|205697.1|205547.1|10
1633579830000|2021-10-07 04:10:30|205701.4|205551.4|205695.8|205545.8|205702.6|205552.6|205695.3|205545.3|19
1633579840000|2021-10-07 04:10:40|205696|205546|205694.8|205544.8|205696|205546|205694.3|205544.3|20
1633579850000|2021-10-07 04:10:50|205694.9|205544.9|205692.2|205542.2|205695.7|205545.7|205692.2|205542.2|17
1633579860000|2021-10-07 04:11:00|205692.4|205542.4|205701.4|205551.4|205702.5|205552.5|205692.3|205542.3|21
1633579870000|2021-10-07 04:11:10|205701.5|205551.5|205699.3|205549.3|205701.5|205551.5|205698.6|205548.6|17
1633579880000|2021-10-07 04:11:20|205699|205549|205696.3|205546.3|205699|205549|205695.8|205545.8|14
1633579890000|2021-10-07 04:11:30|205695.9|205545.9|205719.4|205569.4|205722.1|205572.1|205695.9|205545.9|15
1633579900000|2021-10-07 04:11:40|205716.4|205566.4|205720.8|205570.8|205720.8|205570.8|205716.4|205566.4|10
1633579910000|2021-10-07 04:11:50|205720.4|205570.4|205720.5|205570.5|205720.5|205570.5|205718|205568|8
1633579920000|2021-10-07 04:12:00|205719.8|205569.8|205719|205569|205720.5|205570.5|205717.9|205567.9|12
1633579930000|2021-10-07 04:12:10|205719.1|205569.1|205718.4|205568.4|205719.1|205569.1|205717.8|205567.8|12
1633579940000|2021-10-07 04:12:20|205718.2|205568.2|205717.6|205567.6|205719.2|205569.2|205712.6|205562.6|12
1633579950000|2021-10-07 04:12:30|205718.8|205568.8|205717.4|205567.4|205719.2|205569.2|205717.4|205567.4|10
1633579960000|2021-10-07 04:12:40|205717.2|205567.2|205718.9|205568.9|205720.3|205570.3|205717.2|205567.2|11
1633579970000|2021-10-07 04:12:50|205718.6|205568.6|205696|205546|205718.6|205568.6|205695.1|205545.1|16
1633579980000|2021-10-07 04:13:00|205695.7|205545.7|205695.5|205545.5|205695.7|205545.7|205694.7|205544.7|9
1633579990000|2021-10-07 04:13:10|205697.8|205547.8|205694.6|205544.6|205698.8|205548.8|205693.7|205543.7|11
1633580000000|2021-10-07 04:13:20|205694.1|205544.1|205693.2|205543.2|205699.2|205549.2|205691.3|205541.3|16
1633580010000|2021-10-07 04:13:30|205693|205543|205691.1|205541.1|205693.4|205543.4|205690.6|205540.6|14
1633580020000|2021-10-07 04:13:40|205691.6|205541.6|205689.4|205539.4|205692|205542|205688.1|205538.1|11
1633580030000|2021-10-07 04:13:50|205689.7|205539.7|205694.4|205544.4|205699.4|205549.4|205688.8|205538.8|14
1633580040000|2021-10-07 04:14:00|205693.6|205543.6|205696.2|205546.2|205697.2|205547.2|205693.6|205543.6|12
1633580050000|2021-10-07 04:14:10|205697.3|205547.3|205696.6|205546.6|205699|205549|205696.2|205546.2|9
1633580060000|2021-10-07 04:14:20|205693.5|205543.5|205693.3|205543.3|205697.7|205547.7|205691.4|205541.4|16
1633580070000|2021-10-07 04:14:30|205694.5|205544.5|205695.6|205545.6|205696.7|205546.7|205691.3|205541.3|8
1633580080000|2021-10-07 04:14:40|205695|205545|205691.3|205541.3|205695.8|205545.8|205691.3|205541.3|6
1633580090000|2021-10-07 04:14:50|205692.1|205542.1|205695.2|205545.2|205695.4|205545.4|205691.5|205541.5|4
1633580100000|2021-10-07 04:15:00|205696.6|205546.6|205688.5|205538.5|205696.6|205546.6|205688.5|205538.5|7
1633580110000|2021-10-07 04:15:10|205690|205540|205696.3|205546.3|205696.3|205546.3|205688.7|205538.7|21
1633580120000|2021-10-07 04:15:20|205696.9|205546.9|205694.9|205544.9|205696.9|205546.9|205694.9|205544.9|13
1633580130000|2021-10-07 04:15:30|205694.6|205544.6|205695.5|205545.5|205695.5|205545.5|205694.3|205544.3|5
1633580140000|2021-10-07 04:15:40|205694.3|205544.3|205694.7|205544.7|205694.7|205544.7|205693.7|205543.7|4
1633580150000|2021-10-07 04:15:50|205694.4|205544.4|205692.1|205542.1|205696.6|205546.6|205692.1|205542.1|9
1633580160000|2021-10-07 04:16:00|205692.3|205542.3|205694.3|205544.3|205697.6|205547.6|205691|205541|4
1633580170000|2021-10-07 04:16:10|205693.8|205543.8|205698.7|205548.7|205703.6|205553.6|205693.7|205543.7|8
1633580180000|2021-10-07 04:16:20|205698.3|205548.3|205691.9|205541.9|205699.2|205549.2|205691.9|205541.9|7
1633580190000|2021-10-07 04:16:30|205692.3|205542.3|205694|205544|205694|205544|205692.3|205542.3|6
1633580200000|2021-10-07 04:16:40|205693.2|205543.2|205691.4|205541.4|205694.1|205544.1|205691.4|205541.4|5
1633580210000|2021-10-07 04:16:50|205690.1|205540.1|205691.3|205541.3|205695.4|205545.4|205690|205540|9
1633580220000|2021-10-07 04:17:00|205695|205545|205693.6|205543.6|205696.1|205546.1|205693.6|205543.6|8
1633580230000|2021-10-07 04:17:10|205694.6|205544.6|205695.5|205545.5|205695.7|205545.7|205694.5|205544.5|9
1633580240000|2021-10-07 04:17:20|205695.8|205545.8|205694.9|205544.9|205695.8|205545.8|205694.1|205544.1|10
1633580250000|2021-10-07 04:17:30|205695.3|205545.3|205693.3|205543.3|205695.3|205545.3|205693.3|205543.3|5
1633580260000|2021-10-07 04:17:40|205695.5|205545.5|205692.3|205542.3|205695.5|205545.5|205691.1|205541.1|6
1633580270000|2021-10-07 04:17:50|205696.2|205546.2|205695.6|205545.6|205696.2|205546.2|205690.5|205540.5|5
1633580280000|2021-10-07 04:18:00|205696.1|205546.1|205693.7|205543.7|205697.6|205547.6|205689|205539|5
1633580290000|2021-10-07 04:18:10|205694.6|205544.6|205689.7|205539.7|205696.5|205546.5|205687.7|205537.7|25
1633580300000|2021-10-07 04:18:20|205689.3|205539.3|205687.2|205537.2|205690.3|205540.3|205687.2|205537.2|17
1633580310000|2021-10-07 04:18:30|205686.5|205536.5|205687.5|205537.5|205689.9|205539.9|205686.3|205536.3|14
1633580320000|2021-10-07 04:18:40|205686.8|205536.8|205691.5|205541.5|205692.8|205542.8|205686.8|205536.8|17
1633580330000|2021-10-07 04:18:50|205691.7|205541.7|205691.6|205541.6|205694.5|205544.5|205690.3|205540.3|17
1633580340000|2021-10-07 04:19:00|205690|205540|205692.8|205542.8|205693.3|205543.3|205690|205540|13
1633580350000|2021-10-07 04:19:10|205692.5|205542.5|205686.9|205536.9|205692.6|205542.6|205686|205536|8
1633580360000|2021-10-07 04:19:20|205687.7|205537.7|205688.1|205538.1|205690.1|205540.1|205684.4|205534.4|24
1633580370000|2021-10-07 04:19:30|205687.7|205537.7|205686.6|205536.6|205688.6|205538.6|205686|205536|17
1633580380000|2021-10-07 04:19:40|205686.5|205536.5|205677.1|205527.1|205686.5|205536.5|205677|205527|17
1633580390000|2021-10-07 04:19:50|205679.6|205529.6|205678.8|205528.8|205679.8|205529.8|205677.8|205527.8|12
1633580400000|2021-10-07 04:20:00|205678.4|205528.4|205678.1|205528.1|205679.2|205529.2|205675|205525|17
1633580410000|2021-10-07 04:20:10|205678.2|205528.2|205685.3|205535.3|205685.3|205535.3|205678.2|205528.2|20
1633580420000|2021-10-07 04:20:20|205686.3|205536.3|205690.9|205540.9|205690.9|205540.9|205682.8|205532.8|15
1633580430000|2021-10-07 04:20:30|205690.1|205540.1|205690.2|205540.2|205691.9|205541.9|205687.9|205537.9|17
1633580440000|2021-10-07 04:20:40|205689.6|205539.6|205688|205538|205691|205541|205687.2|205537.2|17
1633580450000|2021-10-07 04:20:50|205688.6|205538.6|205688.5|205538.5|205693.1|205543.1|205686.5|205536.5|18
1633580460000|2021-10-07 04:21:00|205688.1|205538.1|205689.7|205539.7|205690.7|205540.7|205688|205538|16
1633580470000|2021-10-07 04:21:10|205690.2|205540.2|205691|205541|205691|205541|205687.7|205537.7|13
1633580480000|2021-10-07 04:21:20|205690.5|205540.5|205690.1|205540.1|205692.5|205542.5|205689.2|205539.2|15
1633580490000|2021-10-07 04:21:30|205691|205541|205689.1|205539.1|205691|205541|205688.3|205538.3|15
1633580500000|2021-10-07 04:21:40|205689.4|205539.4|205688.5|205538.5|205692.3|205542.3|205688.2|205538.2|18
1633580510000|2021-10-07 04:21:50|205689.1|205539.1|205692.3|205542.3|205692.7|205542.7|205686.6|205536.6|20
1633580520000|2021-10-07 04:22:00|205692.5|205542.5|205698.3|205548.3|205699.8|205549.8|205691.3|205541.3|16
1633580530000|2021-10-07 04:22:10|205698.1|205548.1|205693.9|205543.9|205699.3|205549.3|205692.2|205542.2|10
1633580540000|2021-10-07 04:22:20|205695.2|205545.2|205693.6|205543.6|205695.6|205545.6|205693.6|205543.6|12
1633580550000|2021-10-07 04:22:30|205692.7|205542.7|205695.5|205545.5|205695.9|205545.9|205692.7|205542.7|14
1633580560000|2021-10-07 04:22:40|205696.5|205546.5|205696.1|205546.1|205700.2|205550.2|205692|205542|13
1633580570000|2021-10-07 04:22:50|205696.2|205546.2|205696.2|205546.2|205696.2|205546.2|205696.2|205546.2|1
1633580580000|2021-10-07 04:23:00|205696.8|205546.8|205699.1|205549.1|205700.2|205550.2|205696.7|205546.7|17
1633580590000|2021-10-07 04:23:10|205698.5|205548.5|205694.5|205544.5|205699|205549|205693|205543|18
1633580600000|2021-10-07 04:23:20|205694.7|205544.7|205694.8|205544.8|205695.5|205545.5|205694.2|205544.2|14
1633580610000|2021-10-07 04:23:30|205694|205544|205697|205547|205697.7|205547.7|205693.9|205543.9|16
1633580620000|2021-10-07 04:23:40|205696.6|205546.6|205695.5|205545.5|205697.7|205547.7|205688.3|205538.3|23
1633580630000|2021-10-07 04:23:50|205694.9|205544.9|205699.5|205549.5|205700.7|205550.7|205693.3|205543.3|13
1633580640000|2021-10-07 04:24:00|205700.5|205550.5|205696.1|205546.1|205700.5|205550.5|205694.5|205544.5|17
1633580650000|2021-10-07 04:24:10|205696.3|205546.3|205695.4|205545.4|205697.5|205547.5|205695.2|205545.2|16
1633580660000|2021-10-07 04:24:20|205695.8|205545.8|205695.9|205545.9|205696.1|205546.1|205692.5|205542.5|17
1633580670000|2021-10-07 04:24:30|205695.8|205545.8|205696.5|205546.5|205696.8|205546.8|205695.8|205545.8|5
1633580680000|2021-10-07 04:24:40|205695.7|205545.7|205692.2|205542.2|205695.8|205545.8|205692.2|205542.2|7
1633580690000|2021-10-07 04:24:50|205692.5|205542.5|205695.6|205545.6|205695.8|205545.8|205692.5|205542.5|8
1633580700000|2021-10-07 04:25:00|205695.5|205545.5|205698.9|205548.9|205699|205549|205695.2|205545.2|11
1633580710000|2021-10-07 04:25:10|205698.5|205548.5|205696.1|205546.1|205698.7|205548.7|205690.4|205540.4|13
1633580720000|2021-10-07 04:25:20|205696.2|205546.2|205698.3|205548.3|205698.3|205548.3|205694.4|205544.4|3
1633580730000|2021-10-07 04:25:30|205699|205549|205689.2|205539.2|205699|205549|205689.2|205539.2|6
1633580740000|2021-10-07 04:25:40|205692.4|205542.4|205693.8|205543.8|205694.4|205544.4|205692.4|205542.4|12
1633580750000|2021-10-07 04:25:50|205694.1|205544.1|205693.7|205543.7|205696.1|205546.1|205692.5|205542.5|12
1633580760000|2021-10-07 04:26:00|205694.5|205544.5|205692.2|205542.2|205694.5|205544.5|205692.2|205542.2|6
1633580770000|2021-10-07 04:26:10|205691.5|205541.5|205693.7|205543.7|205694.8|205544.8|205691.5|205541.5|9
1633580780000|2021-10-07 04:26:20|205693.4|205543.4|205694.1|205544.1|205697|205547|205690.2|205540.2|14
1633580790000|2021-10-07 04:26:30|205693.4|205543.4|205694.6|205544.6|205695.6|205545.6|205693.3|205543.3|8
1633580800000|2021-10-07 04:26:40|205695.2|205545.2|205695.3|205545.3|205696.7|205546.7|205695.1|205545.1|4
1633580810000|2021-10-07 04:26:50|205695.9|205545.9|205691.2|205541.2|205696.1|205546.1|205689.9|205539.9|8
1633580820000|2021-10-07 04:27:00|205690.5|205540.5|205696.2|205546.2|205697.2|205547.2|205690.5|205540.5|8
1633580830000|2021-10-07 04:27:10|205695.3|205545.3|205696.2|205546.2|205697.3|205547.3|205695.3|205545.3|8
1633580840000|2021-10-07 04:27:20|205696.6|205546.6|205693.5|205543.5|205697.8|205547.8|205693.4|205543.4|8
1633580850000|2021-10-07 04:27:30|205694.3|205544.3|205687.9|205537.9|205696.1|205546.1|205687.5|205537.5|21
1633580860000|2021-10-07 04:27:40|205688.4|205538.4|205687.5|205537.5|205688.4|205538.4|205686.5|205536.5|17
1633580870000|2021-10-07 04:27:50|205687|205537|205686.2|205536.2|205688.9|205538.9|205686.2|205536.2|15
1633580880000|2021-10-07 04:28:00|205686|205536|205686.9|205536.9|205687.3|205537.3|205685.7|205535.7|7
1633580890000|2021-10-07 04:28:10|205686.7|205536.7|205694.3|205544.3|205695|205545|205685.5|205535.5|13
1633580900000|2021-10-07 04:28:20|205694.9|205544.9|205689.9|205539.9|205694.9|205544.9|205687.3|205537.3|20
1633580910000|2021-10-07 04:28:30|205689|205539|205690.6|205540.6|205692.5|205542.5|205688.9|205538.9|18
1633580920000|2021-10-07 04:28:40|205692.1|205542.1|205688.3|205538.3|205692.1|205542.1|205686.5|205536.5|28
1633580930000|2021-10-07 04:28:50|205689.9|205539.9|205691.7|205541.7|205691.8|205541.8|205689.9|205539.9|15
1633580940000|2021-10-07 04:29:00|205689.6|205539.6|205696.5|205546.5|205696.7|205546.7|205688|205538|20
1633580950000|2021-10-07 04:29:10|205697.1|205547.1|205687.4|205537.4|205697.1|205547.1|205687.4|205537.4|19
1633580960000|2021-10-07 04:29:20|205688.3|205538.3|205692.4|205542.4|205693.4|205543.4|205688.3|205538.3|24
1633580970000|2021-10-07 04:29:30|205692.6|205542.6|205690.4|205540.4|205692.6|205542.6|205690.4|205540.4|11
1633580980000|2021-10-07 04:29:40|205691|205541|205687.6|205537.6|205691|205541|205686.7|205536.7|16
1633580990000|2021-10-07 04:29:50|205687.2|205537.2|205693.5|205543.5|205697.8|205547.8|205686.6|205536.6|17
1633581000000|2021-10-07 04:30:00|205695.2|205545.2|205696|205546|205696.9|205546.9|205691.2|205541.2|13
1633581010000|2021-10-07 04:30:10|205694.8|205544.8|205696.9|205546.9|205697.5|205547.5|205694.7|205544.7|11
1633581020000|2021-10-07 04:30:20|205697.6|205547.6|205692.8|205542.8|205697.6|205547.6|205691.5|205541.5|11
1633581030000|2021-10-07 04:30:30|205694.2|205544.2|205693.1|205543.1|205694.9|205544.9|205693|205543|6
1633581040000|2021-10-07 04:30:40|205695.1|205545.1|205693.2|205543.2|205695.6|205545.6|205692|205542|9
1633581050000|2021-10-07 04:30:50|205692.6|205542.6|205696.9|205546.9|205698|205548|205692.6|205542.6|12
1633581060000|2021-10-07 04:31:00|205697.5|205547.5|205689.4|205539.4|205697.5|205547.5|205687.6|205537.6|6
1633581070000|2021-10-07 04:31:10|205692.6|205542.6|205692.1|205542.1|205692.6|205542.6|205692|205542|3
1633581080000|2021-10-07 04:31:20|205691.7|205541.7|205690.9|205540.9|205692.2|205542.2|205690.9|205540.9|5
1633581090000|2021-10-07 04:31:30|205696.5|205546.5|205694.3|205544.3|205697.2|205547.2|205693|205543|12
1633581100000|2021-10-07 04:31:40|205695.8|205545.8|205694.5|205544.5|205697.3|205547.3|205694.5|205544.5|5
1633581110000|2021-10-07 04:31:50|205695.9|205545.9|205695.1|205545.1|205695.9|205545.9|205690.3|205540.3|5
1633581120000|2021-10-07 04:32:00|205696|205546|205694.1|205544.1|205696|205546|205694|205544|11
1633581130000|2021-10-07 04:32:10|205694.7|205544.7|205698.8|205548.8|205698.8|205548.8|205694.7|205544.7|8
1633581140000|2021-10-07 04:32:20|205697.8|205547.8|205697.2|205547.2|205697.8|205547.8|205696.2|205546.2|7
1633581150000|2021-10-07 04:32:30|205696.6|205546.6|205689.7|205539.7|205697|205547|205689.7|205539.7|19
1633581160000|2021-10-07 04:32:40|205690|205540|205687.5|205537.5|205690|205540|205685.9|205535.9|12
1633581170000|2021-10-07 04:32:50|205687.2|205537.2|205689.7|205539.7|205689.7|205539.7|205686.2|205536.2|16
1633581180000|2021-10-07 04:33:00|205689.8|205539.8|205684.4|205534.4|205690.2|205540.2|205684.4|205534.4|11
1633581190000|2021-10-07 04:33:10|205684.9|205534.9|205684.3|205534.3|205688.3|205538.3|205683.9|205533.9|11
1633581200000|2021-10-07 04:33:20|205684.8|205534.8|205689.6|205539.6|205689.8|205539.8|205684.8|205534.8|14
1633581210000|2021-10-07 04:33:30|205689.1|205539.1|205684.5|205534.5|205689.5|205539.5|205684.5|205534.5|8
1633581220000|2021-10-07 04:33:40|205684.9|205534.9|205683.5|205533.5|205685.8|205535.8|205683.5|205533.5|6
1633581230000|2021-10-07 04:33:50|205684.5|205534.5|205684.2|205534.2|205688.1|205538.1|205682.5|205532.5|14
1633581240000|2021-10-07 04:34:00|205684|205534|205683.6|205533.6|205685.6|205535.6|205682.1|205532.1|11
1633581250000|2021-10-07 04:34:10|205683.7|205533.7|205683.1|205533.1|205684.3|205534.3|205683.1|205533.1|4
1633581260000|2021-10-07 04:34:20|205683.3|205533.3|205686.1|205536.1|205687.3|205537.3|205682.8|205532.8|9
1633581270000|2021-10-07 04:34:30|205687|205537|205685.1|205535.1|205687|205537|205685|205535|6
1633581280000|2021-10-07 04:34:40|205682.9|205532.9|205684.3|205534.3|205686|205536|205682.1|205532.1|13
1633581290000|2021-10-07 04:34:50|205684.8|205534.8|205696.9|205546.9|205698.5|205548.5|205683.5|205533.5|20
1633581300000|2021-10-07 04:35:00|205697|205547|205696.6|205546.6|205698.1|205548.1|205695|205545|18
1633581310000|2021-10-07 04:35:10|205696.3|205546.3|205692.2|205542.2|205697.4|205547.4|205690.8|205540.8|15
1633581320000|2021-10-07 04:35:20|205692.4|205542.4|205694|205544|205694.6|205544.6|205692|205542|17
1633581330000|2021-10-07 04:35:30|205694.5|205544.5|205695.9|205545.9|205697|205547|205694.4|205544.4|15
1633581340000|2021-10-07 04:35:40|205695.1|205545.1|205693.6|205543.6|205696.8|205546.8|205692.8|205542.8|13
1633581350000|2021-10-07 04:35:50|205690.8|205540.8|205695.2|205545.2|205696.5|205546.5|205690.8|205540.8|11
1633581360000|2021-10-07 04:36:00|205696.1|205546.1|205696.3|205546.3|205696.5|205546.5|205694.5|205544.5|16
1633581370000|2021-10-07 04:36:10|205695.7|205545.7|205694.2|205544.2|205696.8|205546.8|205690.8|205540.8|15
1633581380000|2021-10-07 04:36:20|205692.3|205542.3|205695.7|205545.7|205695.9|205545.9|205692.3|205542.3|14
1633581390000|2021-10-07 04:36:30|205695.3|205545.3|205697|205547|205697|205547|205694.9|205544.9|13
1633581400000|2021-10-07 04:36:40|205696.9|205546.9|205697.9|205547.9|205698.9|205548.9|205696.9|205546.9|16
1633581410000|2021-10-07 04:36:50|205698|205548|205695.2|205545.2|205698.5|205548.5|205695.2|205545.2|12
1633581420000|2021-10-07 04:37:00|205695|205545|205698.2|205548.2|205698.2|205548.2|205695|205545|17
1633581430000|2021-10-07 04:37:10|205698|205548|205698.8|205548.8|205699.7|205549.7|205698|205548|15
1633581440000|2021-10-07 04:37:20|205699|205549|205697|205547|205699.7|205549.7|205696.3|205546.3|15
1633581450000|2021-10-07 04:37:30|205697.4|205547.4|205689.1|205539.1|205697.4|205547.4|205687.9|205537.9|23
1633581460000|2021-10-07 04:37:40|205690.4|205540.4|205692.2|205542.2|205694.7|205544.7|205688.4|205538.4|20
1633581470000|2021-10-07 04:37:50|205694.2|205544.2|205692|205542|205694.2|205544.2|205690.6|205540.6|20
1633581480000|2021-10-07 04:38:00|205692.3|205542.3|205690|205540|205693.3|205543.3|205685.9|205535.9|30
1633581490000|2021-10-07 04:38:10|205691.8|205541.8|205690.5|205540.5|205692.4|205542.4|205687.6|205537.6|22
1633581500000|2021-10-07 04:38:20|205689.5|205539.5|205688.7|205538.7|205691.4|205541.4|205685|205535|24
1633581510000|2021-10-07 04:38:30|205689.3|205539.3|205687.5|205537.5|205690.9|205540.9|205687.5|205537.5|17
1633581520000|2021-10-07 04:38:40|205688|205538|205688.6|205538.6|205688.7|205538.7|205687.4|205537.4|9
1633581530000|2021-10-07 04:38:50|205688.8|205538.8|205690.1|205540.1|205691.4|205541.4|205686.5|205536.5|23
1633581540000|2021-10-07 04:39:00|205687.9|205537.9|205687.9|205537.9|205690.6|205540.6|205687.9|205537.9|12
1633581550000|2021-10-07 04:39:10|205688.1|205538.1|205688|205538|205691.7|205541.7|205688|205538|22
1633581560000|2021-10-07 04:39:20|205688.7|205538.7|205689.6|205539.6|205689.6|205539.6|205687.3|205537.3|16
1633581570000|2021-10-07 04:39:30|205690.3|205540.3|205690|205540|205691.1|205541.1|205685.5|205535.5|20
1633581580000|2021-10-07 04:39:40|205690.1|205540.1|205689.1|205539.1|205690.1|205540.1|205688.4|205538.4|18
1633581590000|2021-10-07 04:39:50|205688.7|205538.7|205692.4|205542.4|205692.6|205542.6|205688.7|205538.7|16
1633581600000|2021-10-07 04:40:00|205690.6|205540.6|205691|205541|205691|205541|205684.7|205534.7|16
1633581610000|2021-10-07 04:40:10|205687.5|205537.5|205683.3|205533.3|205692.3|205542.3|205683.3|205533.3|17
1633581620000|2021-10-07 04:40:20|205684.7|205534.7|205687.6|205537.6|205688.9|205538.9|205684.2|205534.2|18
1633581630000|2021-10-07 04:40:30|205687.4|205537.4|205686.8|205536.8|205689.5|205539.5|205686.6|205536.6|20
1633581640000|2021-10-07 04:40:40|205687.8|205537.8|205688|205538|205689.7|205539.7|205684.6|205534.6|18
1633581650000|2021-10-07 04:40:50|205688.3|205538.3|205688.3|205538.3|205690.4|205540.4|205687.3|205537.3|13
1633581660000|2021-10-07 04:41:00|205689|205539|205692.8|205542.8|205695.2|205545.2|205689|205539|17
1633581670000|2021-10-07 04:41:10|205688.3|205538.3|205689.8|205539.8|205690.9|205540.9|205688.3|205538.3|15
1633581680000|2021-10-07 04:41:20|205690.7|205540.7|205689.7|205539.7|205690.8|205540.8|205689.7|205539.7|8
1633581690000|2021-10-07 04:41:30|205689.1|205539.1|205690.6|205540.6|205692.8|205542.8|205689.1|205539.1|20
1633581700000|2021-10-07 04:41:40|205689.8|205539.8|205691.4|205541.4|205694.2|205544.2|205684.5|205534.5|15
1633581710000|2021-10-07 04:41:50|205691.7|205541.7|205691.4|205541.4|205692|205542|205689.9|205539.9|15
1633581720000|2021-10-07 04:42:00|205690.9|205540.9|205688.6|205538.6|205691.3|205541.3|205683.9|205533.9|11
1633581730000|2021-10-07 04:42:10|205688.2|205538.2|205688.6|205538.6|205691.1|205541.1|205688.1|205538.1|17
1633581740000|2021-10-07 04:42:20|205689|205539|205692.7|205542.7|205692.7|205542.7|205688.2|205538.2|16
1633581750000|2021-10-07 04:42:30|205693.9|205543.9|205695.5|205545.5|205698|205548|205691.6|205541.6|17
1633581760000|2021-10-07 04:42:40|205695.2|205545.2|205697|205547|205697.5|205547.5|205695.2|205545.2|19
1633581770000|2021-10-07 04:42:50|205696.4|205546.4|205693.4|205543.4|205696.4|205546.4|205690.4|205540.4|13
1633581780000|2021-10-07 04:43:00|205693.9|205543.9|205697.9|205547.9|205700.5|205550.5|205693.9|205543.9|15
1633581790000|2021-10-07 04:43:10|205686.6|205536.6|205695|205545|205696.3|205546.3|205686.6|205536.6|17
1633581800000|2021-10-07 04:43:20|205694.8|205544.8|205699.5|205549.5|205701.7|205551.7|205694.8|205544.8|14
1633581810000|2021-10-07 04:43:30|205699.6|205549.6|205700.3|205550.3|205700.6|205550.6|205699.5|205549.5|16
1633581820000|2021-10-07 04:43:40|205694.6|205544.6|205695.2|205545.2|205695.6|205545.6|205692.8|205542.8|16
1633581830000|2021-10-07 04:43:50|205695.6|205545.6|205699.3|205549.3|205699.8|205549.8|205695.2|205545.2|13
1633581840000|2021-10-07 04:44:00|205691|205541|205736.4|205586.4|205736.4|205586.4|205691|205541|29
1633581850000|2021-10-07 04:44:10|205732.5|205582.5|205733.4|205583.4|205736|205586|205730.8|205580.8|21
1633581860000|2021-10-07 04:44:20|205733.5|205583.5|205736|205586|205736.5|205586.5|205733.3|205583.3|24
1633581870000|2021-10-07 04:44:30|205735.9|205585.9|205734.5|205584.5|205736.2|205586.2|205734.3|205584.3|11
1633581880000|2021-10-07 04:44:40|205731.6|205581.6|205733.5|205583.5|205734.9|205584.9|205731.6|205581.6|17
1633581890000|2021-10-07 04:44:50|205734|205584|205730.1|205580.1|205734|205584|205729|205579|22
1633581900000|2021-10-07 04:45:00|205730.9|205580.9|205730.2|205580.2|205735.5|205585.5|205726.8|205576.8|17
1633581910000|2021-10-07 04:45:10|205729.5|205579.5|205729.4|205579.4|205730.8|205580.8|205725.6|205575.6|24
1633581920000|2021-10-07 04:45:20|205725.6|205575.6|205732.9|205582.9|205733.2|205583.2|205725.6|205575.6|20
1633581930000|2021-10-07 04:45:30|205733|205583|205730.8|205580.8|205733.7|205583.7|205729.9|205579.9|17
1633581940000|2021-10-07 04:45:40|205730|205580|205728.2|205578.2|205731.9|205581.9|205728|205578|10
1633581950000|2021-10-07 04:45:50|205728.4|205578.4|205732.7|205582.7|205733.2|205583.2|205728.4|205578.4|13
1633581960000|2021-10-07 04:46:00|205731.7|205581.7|205728.5|205578.5|205732.1|205582.1|205725.8|205575.8|15
1633581970000|2021-10-07 04:46:10|205728|205578|205731|205581|205732|205582|205728|205578|21
1633581980000|2021-10-07 04:46:20|205730.9|205580.9|205732|205582|205732|205582|205727.7|205577.7|22
1633581990000|2021-10-07 04:46:30|205731.3|205581.3|205729|205579|205731.4|205581.4|205729|205579|18
1633582000000|2021-10-07 04:46:40|205729.6|205579.6|205728.2|205578.2|205731.3|205581.3|205728.2|205578.2|8
1633582010000|2021-10-07 04:46:50|205728.9|205578.9|205731.2|205581.2|205731.2|205581.2|205728.9|205578.9|8
1633582020000|2021-10-07 04:47:00|205729.8|205579.8|205728.2|205578.2|205731.6|205581.6|205726.9|205576.9|14
1633582030000|2021-10-07 04:47:10|205728.4|205578.4|205729.8|205579.8|205731.1|205581.1|205728.4|205578.4|17
1633582040000|2021-10-07 04:47:20|205729.7|205579.7|205732.5|205582.5|205732.8|205582.8|205729.7|205579.7|10
1633582050000|2021-10-07 04:47:30|205731.4|205581.4|205730.9|205580.9|205731.7|205581.7|205730.9|205580.9|10
1633582060000|2021-10-07 04:47:40|205731.3|205581.3|205738.1|205588.1|205741.4|205591.4|205727.6|205577.6|20
1633582070000|2021-10-07 04:47:50|205737.5|205587.5|205748.8|205598.8|205753.4|205603.4|205737.4|205587.4|24
1633582080000|2021-10-07 04:48:00|205749.8|205599.8|205750.7|205600.7|205751.5|205601.5|205747.4|205597.4|18
1633582090000|2021-10-07 04:48:10|205753.8|205603.8|205761.8|205611.8|205764.1|205614.1|205753.8|205603.8|21
1633582100000|2021-10-07 04:48:20|205761.9|205611.9|205759.6|205609.6|205763.9|205613.9|205759.2|205609.2|21
1633582110000|2021-10-07 04:48:30|205758.8|205608.8|205761.3|205611.3|205762.5|205612.5|205758.8|205608.8|21
1633582120000|2021-10-07 04:48:40|205761.6|205611.6|205762.5|205612.5|205762.6|205612.6|205759.5|205609.5|25
1633582130000|2021-10-07 04:48:50|205762.2|205612.2|205768.8|205618.8|205768.9|205618.9|205761.9|205611.9|18
1633582140000|2021-10-07 04:49:00|205768.9|205618.9|205766.4|205616.4|205768.9|205618.9|205766.4|205616.4|12
1633582150000|2021-10-07 04:49:10|205767.9|205617.9|205770.3|205620.3|205771|205621|205767.9|205617.9|14
1633582160000|2021-10-07 04:49:20|205770.5|205620.5|205768|205618|205770.5|205620.5|205767.9|205617.9|13
1633582170000|2021-10-07 04:49:30|205768.2|205618.2|205763.1|205613.1|205769.8|205619.8|205762.9|205612.9|16
1633582180000|2021-10-07 04:49:40|205761.4|205611.4|205764.8|205614.8|205764.8|205614.8|205761.4|205611.4|10
1633582190000|2021-10-07 04:49:50|205764|205614|205761.9|205611.9|205765|205615|205760.4|205610.4|10
1633582200000|2021-10-07 04:50:00|205763|205613|205763.6|205613.6|205764.5|205614.5|205762.6|205612.6|13
1633582210000|2021-10-07 04:50:10|205762.8|205612.8|205761.7|205611.7|205762.9|205612.9|205761.2|205611.2|9
1633582220000|2021-10-07 04:50:20|205761.5|205611.5|205761.8|205611.8|205763.7|205613.7|205761.5|205611.5|10
1633582230000|2021-10-07 04:50:30|205764.5|205614.5|205763|205613|205764.5|205614.5|205763|205613|7
1633582240000|2021-10-07 04:50:40|205764|205614|205765.5|205615.5|205768.1|205618.1|205764|205614|23
1633582250000|2021-10-07 04:50:50|205765.2|205615.2|205769.8|205619.8|205770.4|205620.4|205765.2|205615.2|21
1633582260000|2021-10-07 04:51:00|205769.5|205619.5|205768|205618|205770|205620|205766.4|205616.4|16
1633582270000|2021-10-07 04:51:10|205768.1|205618.1|205767.9|205617.9|205768.4|205618.4|205767.5|205617.5|12
1633582280000|2021-10-07 04:51:20|205768.7|205618.7|205766.4|205616.4|205768.7|205618.7|205765.5|205615.5|17
1633582290000|2021-10-07 04:51:30|205763.2|205613.2|205768.6|205618.6|205769.9|205619.9|205763.2|205613.2|10
1633582300000|2021-10-07 04:51:40|205768.9|205618.9|205769.9|205619.9|205769.9|205619.9|205767.4|205617.4|24
1633582310000|2021-10-07 04:51:50|205766.9|205616.9|205768|205618|205769.3|205619.3|205766.5|205616.5|14
1633582320000|2021-10-07 04:52:00|205767.3|205617.3|205769|205619|205769.4|205619.4|205765.5|205615.5|20
1633582330000|2021-10-07 04:52:10|205768.2|205618.2|205767.9|205617.9|205769.4|205619.4|205766.5|205616.5|13
1633582340000|2021-10-07 04:52:20|205764.7|205614.7|205767.3|205617.3|205767.7|205617.7|205764.7|205614.7|14
1633582350000|2021-10-07 04:52:30|205767.7|205617.7|205767.2|205617.2|205769.3|205619.3|205766|205616|12
1633582360000|2021-10-07 04:52:40|205767.1|205617.1|205764.3|205614.3|205768|205618|205762.3|205612.3|18
1633582370000|2021-10-07 04:52:50|205765.4|205615.4|205767.4|205617.4|205769.8|205619.8|205765.4|205615.4|14
1633582380000|2021-10-07 04:53:00|205767.7|205617.7|205768.8|205618.8|205768.8|205618.8|205766.9|205616.9|8
1633582390000|2021-10-07 04:53:10|205768.5|205618.5|205770.1|205620.1|205770.9|205620.9|205768.5|205618.5|13
1633582400000|2021-10-07 04:53:20|205768.9|205618.9|205767.3|205617.3|205769.5|205619.5|205766.9|205616.9|13
1633582410000|2021-10-07 04:53:30|205768.1|205618.1|205767.4|205617.4|205768.8|205618.8|205767.4|205617.4|16
1633582420000|2021-10-07 04:53:40|205767.5|205617.5|205767.7|205617.7|205770.3|205620.3|205767.1|205617.1|22
1633582430000|2021-10-07 04:53:50|205767.8|205617.8|205768.2|205618.2|205768.6|205618.6|205767.8|205617.8|13
1633582440000|2021-10-07 04:54:00|205765.7|205615.7|205765.4|205615.4|205770.1|205620.1|205765.4|205615.4|17
1633582450000|2021-10-07 04:54:10|205768.7|205618.7|205768.1|205618.1|205770.1|205620.1|205767.9|205617.9|20
1633582460000|2021-10-07 04:54:20|205767.8|205617.8|205766.5|205616.5|205768.8|205618.8|205765.1|205615.1|13
1633582470000|2021-10-07 04:54:30|205766.3|205616.3|205767.9|205617.9|205767.9|205617.9|205766.2|205616.2|20
1633582480000|2021-10-07 04:54:40|205767.8|205617.8|205768.9|205618.9|205768.9|205618.9|205767.2|205617.2|16
1633582490000|2021-10-07 04:54:50|205768.3|205618.3|205766.4|205616.4|205768.7|205618.7|205764.8|205614.8|16
1633582500000|2021-10-07 04:55:00|205765.9|205615.9|205761.4|205611.4|205767.9|205617.9|205761.4|205611.4|13
1633582510000|2021-10-07 04:55:10|205761|205611|205767.4|205617.4|205767.5|205617.5|205761|205611|17
1633582520000|2021-10-07 04:55:20|205767.1|205617.1|205761.7|205611.7|205767.2|205617.2|205760.8|205610.8|11
1633582530000|2021-10-07 04:55:30|205762.2|205612.2|205762.6|205612.6|205763.2|205613.2|205758|205608|13
1633582540000|2021-10-07 04:55:40|205762|205612|205766.6|205616.6|205769|205619|205762|205612|13
1633582550000|2021-10-07 04:55:50|205765.8|205615.8|205765.8|205615.8|205767|205617|205756.3|205606.3|13
1633582560000|2021-10-07 04:56:00|205765|205615|205765.2|205615.2|205766.7|205616.7|205764.9|205614.9|16
1633582570000|2021-10-07 04:56:10|205764.9|205614.9|205764.5|205614.5|205766.1|205616.1|205763.8|205613.8|12
1633582580000|2021-10-07 04:56:20|205763.3|205613.3|205763.4|205613.4|205766.1|205616.1|205761.1|205611.1|14
1633582590000|2021-10-07 04:56:30|205764.7|205614.7|205767.3|205617.3|205767.3|205617.3|205762.2|205612.2|17
1633582600000|2021-10-07 04:56:40|205767.2|205617.2|205765.2|205615.2|205767.6|205617.6|205764.3|205614.3|14
1633582610000|2021-10-07 04:56:50|205764.6|205614.6|205763.7|205613.7|205766.1|205616.1|205762.4|205612.4|8
1633582620000|2021-10-07 04:57:00|205763|205613|205766.6|205616.6|205767.6|205617.6|205761.6|205611.6|19
1633582630000|2021-10-07 04:57:10|205766.3|205616.3|205765.6|205615.6|205767.4|205617.4|205764.2|205614.2|16
1633582640000|2021-10-07 04:57:20|205765.4|205615.4|205764.3|205614.3|205767.9|205617.9|205760.8|205610.8|21
1633582650000|2021-10-07 04:57:30|205761.1|205611.1|205766.1|205616.1|205767|205617|205761.1|205611.1|17
1633582660000|2021-10-07 04:57:40|205766|205616|205766.5|205616.5|205766.5|205616.5|205764.8|205614.8|10
1633582670000|2021-10-07 04:57:50|205766.4|205616.4|205760.3|205610.3|205768.7|205618.7|205760.3|205610.3|11
1633582680000|2021-10-07 04:58:00|205761.4|205611.4|205767.4|205617.4|205767.8|205617.8|205761.3|205611.3|13
1633582690000|2021-10-07 04:58:10|205768.4|205618.4|205767.1|205617.1|205768.5|205618.5|205765.1|205615.1|15
1633582700000|2021-10-07 04:58:20|205761.2|205611.2|205764.4|205614.4|205765.1|205615.1|205761.2|205611.2|13
1633582710000|2021-10-07 04:58:30|205764.1|205614.1|205767.2|205617.2|205768|205618|205764.1|205614.1|15
1633582720000|2021-10-07 04:58:40|205763.8|205613.8|205763.2|205613.2|205767|205617|205763.2|205613.2|14
1633582730000|2021-10-07 04:58:50|205764|205614|205763.4|205613.4|205766.2|205616.2|205763|205613|17
1633582740000|2021-10-07 04:59:00|205760.5|205610.5|205766.3|205616.3|205766.6|205616.6|205760.3|205610.3|11
1633582750000|2021-10-07 04:59:10|205765.6|205615.6|205764.1|205614.1|205765.6|205615.6|205761.6|205611.6|17
1633582760000|2021-10-07 04:59:20|205763.9|205613.9|205766.9|205616.9|205767.1|205617.1|205763.2|205613.2|11
1633582770000|2021-10-07 04:59:30|205766.2|205616.2|205762.3|205612.3|205766.2|205616.2|205761.5|205611.5|7
1633582780000|2021-10-07 04:59:40|205763.3|205613.3|205762.3|205612.3|205765.6|205615.6|205762.3|205612.3|16
1633582790000|2021-10-07 04:59:50|205762.6|205612.6|205763.4|205613.4|205765.7|205615.7|205759.4|205609.4|19
1633582800000|2021-10-07 05:00:00|205765.3|205615.3|205770.2|205620.2|205770.4|205620.4|205765.3|205615.3|25
1633582810000|2021-10-07 05:00:10|205770.3|205620.3|205770.1|205620.1|205770.3|205620.3|205768.4|205618.4|18
1633582820000|2021-10-07 05:00:20|205769.9|205619.9|205769.3|205619.3|205771.6|205621.6|205768.8|205618.8|19
1633582830000|2021-10-07 05:00:30|205769.4|205619.4|205768.1|205618.1|205769.7|205619.7|205767.9|205617.9|11
1633582840000|2021-10-07 05:00:40|205767.9|205617.9|205767.2|205617.2|205768.3|205618.3|205766.6|205616.6|19
1633582850000|2021-10-07 05:00:50|205767|205617|205766|205616|205767.3|205617.3|205765.8|205615.8|13
1633582860000|2021-10-07 05:01:00|205763.3|205613.3|205760.7|205610.7|205764.5|205614.5|205760.3|205610.3|28
1633582870000|2021-10-07 05:01:10|205760.4|205610.4|205726.9|205576.9|205763.7|205613.7|205714.9|205564.9|32
1633582880000|2021-10-07 05:01:20|205727.7|205577.7|205726.1|205576.1|205728.6|205578.6|205726.1|205576.1|22
1633582890000|2021-10-07 05:01:30|205726.4|205576.4|205731.4|205581.4|205732.1|205582.1|205726.4|205576.4|21
1633582900000|2021-10-07 05:01:40|205731.5|205581.5|205729.7|205579.7|205732.7|205582.7|205729.2|205579.2|20
1633582910000|2021-10-07 05:01:50|205729.9|205579.9|205728|205578|205732|205582|205727.7|205577.7|21
1633582920000|2021-10-07 05:02:00|205727.8|205577.8|205725.9|205575.9|205729|205579|205725.5|205575.5|18
1633582930000|2021-10-07 05:02:10|205727|205577|205725.6|205575.6|205727.6|205577.6|205724.7|205574.7|22
1633582940000|2021-10-07 05:02:20|205726|205576|205728.8|205578.8|205729.4|205579.4|205725.7|205575.7|12
1633582950000|2021-10-07 05:02:30|205729.4|205579.4|205728.5|205578.5|205731.9|205581.9|205725.9|205575.9|21
1633582960000|2021-10-07 05:02:40|205728.2|205578.2|205726.4|205576.4|205728.2|205578.2|205725.4|205575.4|14
1633582970000|2021-10-07 05:02:50|205726.2|205576.2|205725|205575|205726.8|205576.8|205724.6|205574.6|17
1633582980000|2021-10-07 05:03:00|205724.6|205574.6|205725.1|205575.1|205726.7|205576.7|205723.2|205573.2|16
1633582990000|2021-10-07 05:03:10|205725.4|205575.4|205727.7|205577.7|205728.8|205578.8|205725.4|205575.4|12
1633583000000|2021-10-07 05:03:20|205727.6|205577.6|205727.8|205577.8|205727.8|205577.8|205725.7|205575.7|13
1633583010000|2021-10-07 05:03:30|205728.1|205578.1|205732.4|205582.4|205733.3|205583.3|205727|205577|20
1633583020000|2021-10-07 05:03:40|205732.5|205582.5|205732|205582|205733|205583|205729.2|205579.2|19
1633583030000|2021-10-07 05:03:50|205732.5|205582.5|205734.1|205584.1|205734.2|205584.2|205731.4|205581.4|22
1633583040000|2021-10-07 05:04:00|205734.2|205584.2|205731.1|205581.1|205735.8|205585.8|205730.9|205580.9|24
1633583050000|2021-10-07 05:04:10|205731.8|205581.8|205730.3|205580.3|205732.6|205582.6|205728.4|205578.4|21
1633583060000|2021-10-07 05:04:20|205728.8|205578.8|205730.2|205580.2|205731.1|205581.1|205727.5|205577.5|19
1633583070000|2021-10-07 05:04:30|205729.1|205579.1|205726.4|205576.4|205729.1|205579.1|205725.3|205575.3|20
1633583080000|2021-10-07 05:04:40|205725.9|205575.9|205724.8|205574.8|205725.9|205575.9|205724.2|205574.2|16
1633583090000|2021-10-07 05:04:50|205724.6|205574.6|205723.5|205573.5|205725.8|205575.8|205723.4|205573.4|16
1633583100000|2021-10-07 05:05:00|205723.9|205573.9|205726.9|205576.9|205727|205577|205722.5|205572.5|23
1633583110000|2021-10-07 05:05:10|205726.6|205576.6|205726.3|205576.3|205727.9|205577.9|205725.2|205575.2|18
1633583120000|2021-10-07 05:05:20|205725.2|205575.2|205726.8|205576.8|205727.3|205577.3|205725.2|205575.2|9
1633583130000|2021-10-07 05:05:30|205727.7|205577.7|205726|205576|205728.1|205578.1|205725.1|205575.1|15
1633583140000|2021-10-07 05:05:40|205725.6|205575.6|205729.6|205579.6|205731|205581|205725.3|205575.3|18
1633583150000|2021-10-07 05:05:50|205730.4|205580.4|205727.8|205577.8|205731.6|205581.6|205727.8|205577.8|15
1633583160000|2021-10-07 05:06:00|205728.3|205578.3|205729.2|205579.2|205730.4|205580.4|205728.3|205578.3|20
1633583170000|2021-10-07 05:06:10|205729.7|205579.7|205732.5|205582.5|205733.3|205583.3|205729.6|205579.6|23
1633583180000|2021-10-07 05:06:20|205732.8|205582.8|205733|205583|205735.8|205585.8|205728.4|205578.4|15
1633583190000|2021-10-07 05:06:30|205731.9|205581.9|205733.7|205583.7|205733.7|205583.7|205729.6|205579.6|21
1633583200000|2021-10-07 05:06:40|205733.8|205583.8|205729.5|205579.5|205733.8|205583.8|205728.8|205578.8|17
1633583210000|2021-10-07 05:06:50|205728.9|205578.9|205729.4|205579.4|205730.2|205580.2|205728|205578|17
1633583220000|2021-10-07 05:07:00|205726.7|205576.7|205729.8|205579.8|205731.5|205581.5|205726.7|205576.7|25
1633583230000|2021-10-07 05:07:10|205730.2|205580.2|205743.3|205593.3|205745.5|205595.5|205730.1|205580.1|21
1633583240000|2021-10-07 05:07:20|205741.9|205591.9|205734.4|205584.4|205743.6|205593.6|205733.4|205583.4|28
1633583250000|2021-10-07 05:07:30|205735.6|205585.6|205736.2|205586.2|205736.2|205586.2|205734.2|205584.2|21
1633583260000|2021-10-07 05:07:40|205736.4|205586.4|205733.9|205583.9|205741.7|205591.7|205733.2|205583.2|26
1633583270000|2021-10-07 05:07:50|205734.3|205584.3|205735.3|205585.3|205740.9|205590.9|205733.3|205583.3|26
1633583280000|2021-10-07 05:08:00|205735.1|205585.1|205740.7|205590.7|205740.7|205590.7|205733.1|205583.1|20
1633583290000|2021-10-07 05:08:10|205738.7|205588.7|205735.1|205585.1|205739.1|205589.1|205734.2|205584.2|15
1633583300000|2021-10-07 05:08:20|205735.2|205585.2|205731.9|205581.9|205735.2|205585.2|205731.8|205581.8|15
1633583310000|2021-10-07 05:08:30|205732.3|205582.3|205733.2|205583.2|205733.4|205583.4|205730.7|205580.7|15
1633583320000|2021-10-07 05:08:40|205735.3|205585.3|205733.9|205583.9|205737.1|205587.1|205732|205582|12
1633583330000|2021-10-07 05:08:50|205734|205584|205733.1|205583.1|205735.5|205585.5|205732.4|205582.4|12
1633583340000|2021-10-07 05:09:00|205731.7|205581.7|205733.6|205583.6|205736.1|205586.1|205731.7|205581.7|10
1633583350000|2021-10-07 05:09:10|205733.8|205583.8|205732.8|205582.8|205740.9|205590.9|205731.5|205581.5|23
1633583360000|2021-10-07 05:09:20|205732.1|205582.1|205734.1|205584.1|205736.3|205586.3|205732.1|205582.1|28
1633583370000|2021-10-07 05:09:30|205734|205584|205731.4|205581.4|205734.6|205584.6|205731.4|205581.4|20
1633583380000|2021-10-07 05:09:40|205731.8|205581.8|205731.4|205581.4|205732.1|205582.1|205731.1|205581.1|11
1633583390000|2021-10-07 05:09:50|205731.7|205581.7|205730.6|205580.6|205733.4|205583.4|205729.6|205579.6|20
1633583400000|2021-10-07 05:10:00|205730.7|205580.7|205733.9|205583.9|205739.2|205589.2|205730.7|205580.7|19
1633583410000|2021-10-07 05:10:10|205732.3|205582.3|205742.5|205592.5|205742.5|205592.5|205732.3|205582.3|18
1633583420000|2021-10-07 05:10:20|205735.5|205585.5|205736.6|205586.6|205738.2|205588.2|205733.8|205583.8|15
1633583430000|2021-10-07 05:10:30|205737|205587|205755.9|205605.9|205757|205607|205735.5|205585.5|19
1633583440000|2021-10-07 05:10:40|205750.1|205600.1|205761.2|205611.2|205761.2|205611.2|205750.1|205600.1|20
1633583450000|2021-10-07 05:10:50|205759.4|205609.4|205757.6|205607.6|205761.2|205611.2|205757.6|205607.6|16
1633583460000|2021-10-07 05:11:00|205757.5|205607.5|205733.8|205583.8|205760|205610|205733.5|205583.5|27
1633583470000|2021-10-07 05:11:10|205733.9|205583.9|205735.4|205585.4|205735.4|205585.4|205733.7|205583.7|17
1633583480000|2021-10-07 05:11:20|205735.3|205585.3|205753.3|205603.3|205758.3|205608.3|205733.9|205583.9|20
1633583490000|2021-10-07 05:11:30|205755.6|205605.6|205753.3|205603.3|205757.3|205607.3|205751.2|205601.2|23
1633583500000|2021-10-07 05:11:40|205753.5|205603.5|205751.1|205601.1|205754.3|205604.3|205751.1|205601.1|12
1633583510000|2021-10-07 05:11:50|205751.8|205601.8|205733.8|205583.8|205754.6|205604.6|205732.5|205582.5|16
1633583520000|2021-10-07 05:12:00|205733.4|205583.4|205733.5|205583.5|205738.4|205588.4|205733.3|205583.3|18
1633583530000|2021-10-07 05:12:10|205733.6|205583.6|205734.5|205584.5|205734.5|205584.5|205732|205582|9
1633583540000|2021-10-07 05:12:20|205734.4|205584.4|205736.2|205586.2|205736.2|205586.2|205734.4|205584.4|13
1633583550000|2021-10-07 05:12:30|205736.4|205586.4|205725.9|205575.9|205736.4|205586.4|205725.9|205575.9|16
1633583560000|2021-10-07 05:12:40|205728.1|205578.1|205729.6|205579.6|205731.1|205581.1|205724.8|205574.8|22
1633583570000|2021-10-07 05:12:50|205730.2|205580.2|205729|205579|205730.4|205580.4|205728.7|205578.7|22
1633583580000|2021-10-07 05:13:00|205729.2|205579.2|205731.3|205581.3|205731.5|205581.5|205729.2|205579.2|11
1633583590000|2021-10-07 05:13:10|205730.7|205580.7|205735|205585|205736.6|205586.6|205730|205580|14
1633583600000|2021-10-07 05:13:20|205738.3|205588.3|205731.8|205581.8|205738.3|205588.3|205731.2|205581.2|22
1633583610000|2021-10-07 05:13:30|205731.4|205581.4|205730.2|205580.2|205731.7|205581.7|205729.4|205579.4|16
1633583620000|2021-10-07 05:13:40|205730.4|205580.4|205731.7|205581.7|205731.7|205581.7|205730|205580|13
1633583630000|2021-10-07 05:13:50|205732|205582|205730.2|205580.2|205732|205582|205729.6|205579.6|11
1633583640000|2021-10-07 05:14:00|205730.8|205580.8|205735.6|205585.6|205737.9|205587.9|205729.7|205579.7|19
1633583650000|2021-10-07 05:14:10|205734.9|205584.9|205734.5|205584.5|205734.9|205584.9|205733.5|205583.5|15
1633583660000|2021-10-07 05:14:20|205734.4|205584.4|205736.7|205586.7|205740.7|205590.7|205733.7|205583.7|27
1633583670000|2021-10-07 05:14:30|205737|205587|205733.1|205583.1|205737|205587|205731.7|205581.7|24
1633583680000|2021-10-07 05:14:40|205733.6|205583.6|205735.9|205585.9|205740.6|205590.6|205733.6|205583.6|18
1633583690000|2021-10-07 05:14:50|205735.6|205585.6|205733.4|205583.4|205735.6|205585.6|205732.7|205582.7|16
1633583700000|2021-10-07 05:15:00|205733.5|205583.5|205746|205596|205747.8|205597.8|205733.5|205583.5|22
1633583710000|2021-10-07 05:15:10|205745.9|205595.9|205734.9|205584.9|205745.9|205595.9|205734.2|205584.2|22
1633583720000|2021-10-07 05:15:20|205735.2|205585.2|205735.2|205585.2|205736.3|205586.3|205735.1|205585.1|14
1633583730000|2021-10-07 05:15:30|205737|205587|205735.7|205585.7|205737.1|205587.1|205734.7|205584.7|12
1633583740000|2021-10-07 05:15:40|205735.9|205585.9|205735.1|205585.1|205735.9|205585.9|205734.3|205584.3|20
1633583750000|2021-10-07 05:15:50|205735.2|205585.2|205733|205583|205738.7|205588.7|205732.3|205582.3|21
1633583760000|2021-10-07 05:16:00|205733.2|205583.2|205732.2|205582.2|205733.6|205583.6|205730.8|205580.8|19
1633583770000|2021-10-07 05:16:10|205732.8|205582.8|205734.2|205584.2|205738.5|205588.5|205732.8|205582.8|19
1633583780000|2021-10-07 05:16:20|205733.9|205583.9|205734.1|205584.1|205734.3|205584.3|205732.6|205582.6|14
1633583790000|2021-10-07 05:16:30|205733.3|205583.3|205731.6|205581.6|205734.5|205584.5|205731.6|205581.6|12
1633583800000|2021-10-07 05:16:40|205732.6|205582.6|205732.9|205582.9|205733.1|205583.1|205731.3|205581.3|25
1633583810000|2021-10-07 05:16:50|205733|205583|205734.4|205584.4|205734.6|205584.6|205730.8|205580.8|17
1633583820000|2021-10-07 05:17:00|205735.1|205585.1|205733.3|205583.3|205735.1|205585.1|205733.1|205583.1|14
1633583830000|2021-10-07 05:17:10|205733.6|205583.6|205731.2|205581.2|205734.7|205584.7|205731.2|205581.2|11
1633583840000|2021-10-07 05:17:20|205731.8|205581.8|205730.3|205580.3|205731.8|205581.8|205727.6|205577.6|21
1633583850000|2021-10-07 05:17:30|205729.9|205579.9|205731.2|205581.2|205732.9|205582.9|205729.9|205579.9|16
1633583860000|2021-10-07 05:17:40|205732.3|205582.3|205730|205580|205733.7|205583.7|205729.6|205579.6|15
1633583870000|2021-10-07 05:17:50|205730.2|205580.2|205733.9|205583.9|205734.6|205584.6|205729.8|205579.8|18
1633583880000|2021-10-07 05:18:00|205733|205583|205734.1|205584.1|205734.6|205584.6|205732.8|205582.8|15
1633583890000|2021-10-07 05:18:10|205734.5|205584.5|205736.1|205586.1|205736.6|205586.6|205733.9|205583.9|16
1633583900000|2021-10-07 05:18:20|205735.3|205585.3|205734|205584|205736.3|205586.3|205733.8|205583.8|10
1633583910000|2021-10-07 05:18:30|205734.2|205584.2|205735.7|205585.7|205736|205586|205734|205584|18
1633583920000|2021-10-07 05:18:40|205734.9|205584.9|205734.4|205584.4|205735.5|205585.5|205734.4|205584.4|12
1633583930000|2021-10-07 05:18:50|205735.6|205585.6|205735.7|205585.7|205736|205586|205734.8|205584.8|23
1633583940000|2021-10-07 05:19:00|205735.6|205585.6|205735|205585|205739.2|205589.2|205735|205585|23
1633583950000|2021-10-07 05:19:10|205734.9|205584.9|205735.9|205585.9|205736.2|205586.2|205734.4|205584.4|19
1633583960000|2021-10-07 05:19:20|205735.8|205585.8|205738.8|205588.8|205739.7|205589.7|205735.5|205585.5|14
1633583970000|2021-10-07 05:19:30|205737.2|205587.2|205732|205582|205738.3|205588.3|205732|205582|17
1633583980000|2021-10-07 05:19:40|205732.1|205582.1|205732|205582|205732.3|205582.3|205731.5|205581.5|18
1633583990000|2021-10-07 05:19:50|205731.6|205581.6|205732|205582|205732.2|205582.2|205730.6|205580.6|17
1633584000000|2021-10-07 05:20:00|205732.7|205582.7|205733|205583|205734.6|205584.6|205731.8|205581.8|17
1633584010000|2021-10-07 05:20:10|205733.1|205583.1|205733.4|205583.4|205734.3|205584.3|205732.5|205582.5|15
1633584020000|2021-10-07 05:20:20|205734.3|205584.3|205733|205583|205734.3|205584.3|205732.7|205582.7|16
1633584030000|2021-10-07 05:20:30|205732.9|205582.9|205732.6|205582.6|205733.2|205583.2|205731.2|205581.2|22
1633584040000|2021-10-07 05:20:40|205732.5|205582.5|205731|205581|205733.4|205583.4|205730.7|205580.7|20
1633584050000|2021-10-07 05:20:50|205731.1|205581.1|205729.9|205579.9|205732.1|205582.1|205729.9|205579.9|15
1633584060000|2021-10-07 05:21:00|205731.9|205581.9|205733.3|205583.3|205733.3|205583.3|205730.4|205580.4|19
1633584070000|2021-10-07 05:21:10|205732.9|205582.9|205733.8|205583.8|205733.8|205583.8|205731.8|205581.8|18
1633584080000|2021-10-07 05:21:20|205733.2|205583.2|205735.2|205585.2|205736.8|205586.8|205732.2|205582.2|20
1633584090000|2021-10-07 05:21:30|205735|205585|205735.5|205585.5|205736.6|205586.6|205734.6|205584.6|16
1633584100000|2021-10-07 05:21:40|205733.8|205583.8|205731.6|205581.6|205734|205584|205731.4|205581.4|22
1633584110000|2021-10-07 05:21:50|205732.4|205582.4|205731.9|205581.9|205732.8|205582.8|205731.5|205581.5|20
1633584120000|2021-10-07 05:22:00|205732.9|205582.9|205734.5|205584.5|205735.3|205585.3|205732.4|205582.4|15
1633584130000|2021-10-07 05:22:10|205734.2|205584.2|205734.8|205584.8|205734.8|205584.8|205734|205584|13
1633584140000|2021-10-07 05:22:20|205734.7|205584.7|205735.7|205585.7|205736.6|205586.6|205734.7|205584.7|15
1633584150000|2021-10-07 05:22:30|205735.4|205585.4|205735.7|205585.7|205736|205586|205733.8|205583.8|18
1633584160000|2021-10-07 05:22:40|205735.1|205585.1|205736.1|205586.1|205736.1|205586.1|205734|205584|17
1633584170000|2021-10-07 05:22:50|205734.8|205584.8|205735.7|205585.7|205736.7|205586.7|205732.9|205582.9|19
1633584180000|2021-10-07 05:23:00|205735.1|205585.1|205736.1|205586.1|205736.1|205586.1|205734.7|205584.7|24
1633584190000|2021-10-07 05:23:10|205735.9|205585.9|205736.4|205586.4|205737.6|205587.6|205735.6|205585.6|17
1633584200000|2021-10-07 05:23:20|205736.7|205586.7|205735.2|205585.2|205737.1|205587.1|205733.9|205583.9|19
1633584210000|2021-10-07 05:23:30|205734.9|205584.9|205737.5|205587.5|205737.5|205587.5|205734.5|205584.5|15
1633584220000|2021-10-07 05:23:40|205737.2|205587.2|205737.7|205587.7|205738.1|205588.1|205732.1|205582.1|18
1633584230000|2021-10-07 05:23:50|205737.1|205587.1|205735.7|205585.7|205737.2|205587.2|205733.8|205583.8|14
1633584240000|2021-10-07 05:24:00|205735.9|205585.9|205734.9|205584.9|205737.2|205587.2|205734.9|205584.9|12
1633584250000|2021-10-07 05:24:10|205735.2|205585.2|205733.4|205583.4|205736.6|205586.6|205732.2|205582.2|12
1633584260000|2021-10-07 05:24:20|205733.7|205583.7|205734.4|205584.4|205734.7|205584.7|205733.7|205583.7|11
1633584270000|2021-10-07 05:24:30|205734.3|205584.3|205733.2|205583.2|205734.6|205584.6|205729.4|205579.4|9
1633584280000|2021-10-07 05:24:40|205732.5|205582.5|205734.7|205584.7|205734.9|205584.9|205732.5|205582.5|13
1633584290000|2021-10-07 05:24:50|205734.5|205584.5|205737|205587|205738.3|205588.3|205734.5|205584.5|15
1633584300000|2021-10-07 05:25:00|205736.9|205586.9|205738.2|205588.2|205740.1|205590.1|205736.5|205586.5|21
1633584310000|2021-10-07 05:25:10|205738.4|205588.4|205737.5|205587.5|205739.6|205589.6|205736.6|205586.6|14
1633584320000|2021-10-07 05:25:20|205738|205588|205740.5|205590.5|205742.1|205592.1|205737|205587|15
1633584330000|2021-10-07 05:25:30|205739.3|205589.3|205738.7|205588.7|205739.7|205589.7|205738.7|205588.7|16
1633584340000|2021-10-07 05:25:40|205738.2|205588.2|205736.6|205586.6|205739.6|205589.6|205735.3|205585.3|17
1633584350000|2021-10-07 05:25:50|205736.8|205586.8|205735.2|205585.2|205737.1|205587.1|205733.4|205583.4|14
1633584360000|2021-10-07 05:26:00|205735.7|205585.7|205738.7|205588.7|205738.9|205588.9|205734.8|205584.8|21
1633584370000|2021-10-07 05:26:10|205738.9|205588.9|205737|205587|205740.1|205590.1|205736.2|205586.2|14
1633584380000|2021-10-07 05:26:20|205736.4|205586.4|205766.4|205616.4|205769.6|205619.6|205736.4|205586.4|21
1633584390000|2021-10-07 05:26:30|205766.2|205616.2|205764.7|205614.7|205766.5|205616.5|205764.7|205614.7|10
1633584400000|2021-10-07 05:26:40|205765|205615|205762.6|205612.6|205765.9|205615.9|205762.6|205612.6|12
1633584410000|2021-10-07 05:26:50|205764.1|205614.1|205761.2|205611.2|205764.1|205614.1|205756.6|205606.6|10
1633584420000|2021-10-07 05:27:00|205763.1|205613.1|205765.6|205615.6|205765.6|205615.6|205761.3|205611.3|15
1633584430000|2021-10-07 05:27:10|205765.9|205615.9|205766|205616|205766.7|205616.7|205764.8|205614.8|13
1633584440000|2021-10-07 05:27:20|205765.8|205615.8|205763.6|205613.6|205765.8|205615.8|205761.7|205611.7|11
1633584450000|2021-10-07 05:27:30|205763.2|205613.2|205762.6|205612.6|205763.2|205613.2|205762.5|205612.5|8
1633584460000|2021-10-07 05:27:40|205760.6|205610.6|205764.8|205614.8|205764.8|205614.8|205760|205610|17
1633584470000|2021-10-07 05:27:50|205764.3|205614.3|205765.2|205615.2|205765.6|205615.6|205764.2|205614.2|10
1633584480000|2021-10-07 05:28:00|205764.5|205614.5|205762.4|205612.4|205764.5|205614.5|205762.1|205612.1|8
1633584490000|2021-10-07 05:28:10|205762.3|205612.3|205764.7|205614.7|205765.5|205615.5|205762.3|205612.3|15
1633584500000|2021-10-07 05:28:20|205764.4|205614.4|205764|205614|205765.8|205615.8|205762.9|205612.9|16
1633584510000|2021-10-07 05:28:30|205763.7|205613.7|205765.7|205615.7|205765.7|205615.7|205763.7|205613.7|11
1633584520000|2021-10-07 05:28:40|205765.9|205615.9|205765.8|205615.8|205766.5|205616.5|205764.8|205614.8|12
1633584530000|2021-10-07 05:28:50|205765.9|205615.9|205767|205617|205767.1|205617.1|205765.3|205615.3|12
1633584540000|2021-10-07 05:29:00|205766.2|205616.2|205766.3|205616.3|205769.5|205619.5|205762.7|205612.7|20
1633584550000|2021-10-07 05:29:10|205764.3|205614.3|205763.9|205613.9|205764.8|205614.8|205763.2|205613.2|14
1633584560000|2021-10-07 05:29:20|205764.3|205614.3|205756.1|205606.1|205764.9|205614.9|205755.6|205605.6|22
1633584570000|2021-10-07 05:29:30|205757.8|205607.8|205761.1|205611.1|205761.2|205611.2|205757.6|205607.6|17
1633584580000|2021-10-07 05:29:40|205760.3|205610.3|205758.6|205608.6|205760.6|205610.6|205756.4|205606.4|12
1633584590000|2021-10-07 05:29:50|205759.6|205609.6|205730.5|205580.5|205761.1|205611.1|205729.7|205579.7|19
1633584600000|2021-10-07 05:30:00|205730|205580|205739|205589|205739.2|205589.2|205728.9|205578.9|27
1633584610000|2021-10-07 05:30:10|205738.4|205588.4|205736.6|205586.6|205739|205589|205736.5|205586.5|21
1633584620000|2021-10-07 05:30:20|205736.8|205586.8|205736.3|205586.3|205737.1|205587.1|205732|205582|22
1633584630000|2021-10-07 05:30:30|205736|205586|205735.5|205585.5|205736.5|205586.5|205735.4|205585.4|16
1633584640000|2021-10-07 05:30:40|205736.2|205586.2|205739.2|205589.2|205740.8|205590.8|205733.6|205583.6|23
1633584650000|2021-10-07 05:30:50|205740.4|205590.4|205743.5|205593.5|205745.6|205595.6|205740.4|205590.4|28
1633584660000|2021-10-07 05:31:00|205743.6|205593.6|205744.5|205594.5|205745.3|205595.3|205743.3|205593.3|19
1633584670000|2021-10-07 05:31:10|205745.2|205595.2|205745.9|205595.9|205746.2|205596.2|205745.1|205595.1|14
1633584680000|2021-10-07 05:31:20|205746.5|205596.5|205759.3|205609.3|205760.7|205610.7|205746.5|205596.5|23
1633584690000|2021-10-07 05:31:30|205760.1|205610.1|205758.3|205608.3|205761.4|205611.4|205756.1|205606.1|14
1633584700000|2021-10-07 05:31:40|205758.6|205608.6|205757.3|205607.3|205759|205609|205754.4|205604.4|17
1633584710000|2021-10-07 05:31:50|205761.5|205611.5|205762.3|205612.3|205762.7|205612.7|205761.2|205611.2|22
1633584720000|2021-10-07 05:32:00|205762.4|205612.4|205758.1|205608.1|205762.4|205612.4|205758.1|205608.1|17
1633584730000|2021-10-07 05:32:10|205758.4|205608.4|205761.3|205611.3|205761.3|205611.3|205757.6|205607.6|18
1633584740000|2021-10-07 05:32:20|205762.1|205612.1|205762.7|205612.7|205762.7|205612.7|205761.1|205611.1|12
1633584750000|2021-10-07 05:32:30|205761.9|205611.9|205759.1|205609.1|205762.9|205612.9|205759.1|205609.1|9
1633584760000|2021-10-07 05:32:40|205759|205609|205760.2|205610.2|205762.1|205612.1|205755.4|205605.4|17
1633584770000|2021-10-07 05:32:50|205759.6|205609.6|205761.1|205611.1|205761.1|205611.1|205758.4|205608.4|17
1633584780000|2021-10-07 05:33:00|205761.3|205611.3|205759.1|205609.1|205761.5|205611.5|205757.6|205607.6|14
1633584790000|2021-10-07 05:33:10|205758.3|205608.3|205757.2|205607.2|205759.5|205609.5|205755.6|205605.6|22
1633584800000|2021-10-07 05:33:20|205757.6|205607.6|205757.6|205607.6|205758.2|205608.2|205754.9|205604.9|20
1633584810000|2021-10-07 05:33:30|205757.2|205607.2|205755.7|205605.7|205758.1|205608.1|205755.7|205605.7|11
1633584820000|2021-10-07 05:33:40|205755.8|205605.8|205763.5|205613.5|205764.3|205614.3|205753.8|205603.8|25
1633584830000|2021-10-07 05:33:50|205763.1|205613.1|205763|205613|205763.8|205613.8|205762|205612|16
1633584840000|2021-10-07 05:34:00|205762.6|205612.6|205762.1|205612.1|205763.4|205613.4|205761.3|205611.3|16
1633584850000|2021-10-07 05:34:10|205760|205610|205759.4|205609.4|205760.5|205610.5|205756.9|205606.9|17
1633584860000|2021-10-07 05:34:20|205758.9|205608.9|205761.8|205611.8|205762.2|205612.2|205758.9|205608.9|17
1633584870000|2021-10-07 05:34:30|205761.9|205611.9|205760.6|205610.6|205762.2|205612.2|205759.5|205609.5|16
1633584880000|2021-10-07 05:34:40|205760.5|205610.5|205759.7|205609.7|205760.5|205610.5|205758|205608|15
1633584890000|2021-10-07 05:34:50|205759.4|205609.4|205760|205610|205761|205611|205757.8|205607.8|12
1633584900000|2021-10-07 05:35:00|205757.7|205607.7|205762.6|205612.6|205764.2|205614.2|205757.7|205607.7|15
1633584910000|2021-10-07 05:35:10|205763.4|205613.4|205761.1|205611.1|205763.4|205613.4|205758.7|205608.7|10
1633584920000|2021-10-07 05:35:20|205761.7|205611.7|205760.5|205610.5|205761.7|205611.7|205756.3|205606.3|16
1633584930000|2021-10-07 05:35:30|205760.3|205610.3|205762.9|205612.9|205763.3|205613.3|205760|205610|21
1633584940000|2021-10-07 05:35:40|205764|205614|205749.3|205599.3|205764|205614|205749.3|205599.3|17
1633584950000|2021-10-07 05:35:50|205730.5|205580.5|205721.4|205571.4|205732.1|205582.1|205717.9|205567.9|30
1633584960000|2021-10-07 05:36:00|205722|205572|205723.2|205573.2|205723.9|205573.9|205720.1|205570.1|13
1633584970000|2021-10-07 05:36:10|205723.9|205573.9|205722.3|205572.3|205725.1|205575.1|205719.3|205569.3|22
1633584980000|2021-10-07 05:36:20|205722.6|205572.6|205725.8|205575.8|205729.4|205579.4|205722.6|205572.6|23
1633584990000|2021-10-07 05:36:30|205725.7|205575.7|205726|205576|205728.8|205578.8|205725.7|205575.7|21
1633585000000|2021-10-07 05:36:40|205726.8|205576.8|205724.7|205574.7|205727|205577|205722.5|205572.5|18
1633585010000|2021-10-07 05:36:50|205725.3|205575.3|205724.1|205574.1|205726.3|205576.3|205723.2|205573.2|14
1633585020000|2021-10-07 05:37:00|205724|205574|205725.9|205575.9|205726.6|205576.6|205723.9|205573.9|10
1633585030000|2021-10-07 05:37:10|205725.5|205575.5|205729.2|205579.2|205729.6|205579.6|205721.8|205571.8|17
1633585040000|2021-10-07 05:37:20|205728.5|205578.5|205728.5|205578.5|205729.8|205579.8|205724.1|205574.1|21
1633585050000|2021-10-07 05:37:30|205729.1|205579.1|205727.8|205577.8|205729.1|205579.1|205726.6|205576.6|18
1633585060000|2021-10-07 05:37:40|205728|205578|205726.2|205576.2|205728.1|205578.1|205725.5|205575.5|13
1633585070000|2021-10-07 05:37:50|205726.3|205576.3|205724.1|205574.1|205726.4|205576.4|205722.3|205572.3|22
1633585080000|2021-10-07 05:38:00|205724.5|205574.5|205722|205572|205725.5|205575.5|205721.2|205571.2|18
1633585090000|2021-10-07 05:38:10|205721.9|205571.9|205723.3|205573.3|205724.1|205574.1|205721.9|205571.9|19
1633585100000|2021-10-07 05:38:20|205723|205573|205726.3|205576.3|205726.3|205576.3|205722.6|205572.6|15
1633585110000|2021-10-07 05:38:30|205725.9|205575.9|205722.1|205572.1|205727.5|205577.5|205720.6|205570.6|16
1633585120000|2021-10-07 05:38:40|205722.8|205572.8|205724.5|205574.5|205724.5|205574.5|205721.4|205571.4|16
1633585130000|2021-10-07 05:38:50|205724.6|205574.6|205723.4|205573.4|205725.8|205575.8|205720.6|205570.6|12
1633585140000|2021-10-07 05:39:00|205724|205574|205725.1|205575.1|205726.9|205576.9|205723.5|205573.5|23
1633585150000|2021-10-07 05:39:10|205725.3|205575.3|205725.5|205575.5|205727.6|205577.6|205725.1|205575.1|17
1633585160000|2021-10-07 05:39:20|205725.3|205575.3|205726.1|205576.1|205726.1|205576.1|205720.9|205570.9|16
1633585170000|2021-10-07 05:39:30|205723.7|205573.7|205724.4|205574.4|205725.9|205575.9|205723.2|205573.2|15
1633585180000|2021-10-07 05:39:40|205725.6|205575.6|205729.1|205579.1|205729.3|205579.3|205725|205575|15
1633585190000|2021-10-07 05:39:50|205728.7|205578.7|205732|205582|205732|205582|205725.9|205575.9|20
1633585200000|2021-10-07 05:40:00|205731.2|205581.2|205741.4|205591.4|205743.2|205593.2|205729.9|205579.9|18
1633585210000|2021-10-07 05:40:10|205741.1|205591.1|205744.7|205594.7|205744.8|205594.8|205740.2|205590.2|24
1633585220000|2021-10-07 05:40:20|205744.6|205594.6|205742.8|205592.8|205744.6|205594.6|205742|205592|15
1633585230000|2021-10-07 05:40:30|205744.5|205594.5|205758.6|205608.6|205758.7|205608.7|205744.5|205594.5|22
1633585240000|2021-10-07 05:40:40|205758.2|205608.2|205759.9|205609.9|205760.5|205610.5|205758.1|205608.1|19
1633585250000|2021-10-07 05:40:50|205759.6|205609.6|205758.8|205608.8|205759.6|205609.6|205756.5|205606.5|15
1633585260000|2021-10-07 05:41:00|205759.2|205609.2|205760.7|205610.7|205760.7|205610.7|205756.4|205606.4|17
1633585270000|2021-10-07 05:41:10|205759|205609|205762.4|205612.4|205764.6|205614.6|205757.7|205607.7|20
1633585280000|2021-10-07 05:41:20|205762|205612|205759.4|205609.4|205762|205612|205759.2|205609.2|19
1633585290000|2021-10-07 05:41:30|205759.5|205609.5|205762|205612|205762|205612|205759|205609|19
1633585300000|2021-10-07 05:41:40|205759.1|205609.1|205758.3|205608.3|205759.3|205609.3|205757.8|205607.8|16
1633585310000|2021-10-07 05:41:50|205758.5|205608.5|205759|205609|205759.9|205609.9|205756.9|205606.9|18
1633585320000|2021-10-07 05:42:00|205759.7|205609.7|205764.8|205614.8|205764.8|205614.8|205759.7|205609.7|21
1633585330000|2021-10-07 05:42:10|205764.1|205614.1|205763.7|205613.7|205765.4|205615.4|205760.7|205610.7|20
1633585340000|2021-10-07 05:42:20|205763.1|205613.1|205760.6|205610.6|205765.1|205615.1|205760.4|205610.4|17
1633585350000|2021-10-07 05:42:30|205760.2|205610.2|205760.7|205610.7|205760.7|205610.7|205757.8|205607.8|12
1633585360000|2021-10-07 05:42:40|205760|205610|205768.5|205618.5|205768.5|205618.5|205758.8|205608.8|15
1633585370000|2021-10-07 05:42:50|205765.4|205615.4|205763|205613|205765.5|205615.5|205762|205612|15
1633585380000|2021-10-07 05:43:00|205763.4|205613.4|205764.3|205614.3|205768.4|205618.4|205761.6|205611.6|14
1633585390000|2021-10-07 05:43:10|205765.6|205615.6|205762.7|205612.7|205765.6|205615.6|205762.2|205612.2|14
1633585400000|2021-10-07 05:43:20|205763.1|205613.1|205763.3|205613.3|205763.7|205613.7|205762.6|205612.6|6
1633585410000|2021-10-07 05:43:30|205761.4|205611.4|205765.3|205615.3|205769.3|205619.3|205761.1|205611.1|14
1633585420000|2021-10-07 05:43:40|205764.6|205614.6|205765.9|205615.9|205768|205618|205763.8|205613.8|9
1633585430000|2021-10-07 05:43:50|205765.4|205615.4|205769.3|205619.3|205771.4|205621.4|205764.6|205614.6|26
1633585440000|2021-10-07 05:44:00|205769.8|205619.8|205766.8|205616.8|205770.6|205620.6|205766.8|205616.8|20
1633585450000|2021-10-07 05:44:10|205766.7|205616.7|205763.4|205613.4|205766.7|205616.7|205762.6|205612.6|13
1633585460000|2021-10-07 05:44:20|205763.3|205613.3|205764.3|205614.3|205764.5|205614.5|205763.3|205613.3|10
1633585470000|2021-10-07 05:44:30|205763.3|205613.3|205764.5|205614.5|205765|205615|205763.3|205613.3|11
1633585480000|2021-10-07 05:44:40|205764.6|205614.6|205761.7|205611.7|205764.6|205614.6|205759.4|205609.4|24
1633585490000|2021-10-07 05:44:50|205761.6|205611.6|205761.6|205611.6|205762.3|205612.3|205761.2|205611.2|13
1633585500000|2021-10-07 05:45:00|205762|205612|205761.7|205611.7|205763.6|205613.6|205761.3|205611.3|17
1633585510000|2021-10-07 05:45:10|205762.1|205612.1|205760.6|205610.6|205762.2|205612.2|205759.4|205609.4|19
1633585520000|2021-10-07 05:45:20|205761.5|205611.5|205761.1|205611.1|205761.5|205611.5|205759.7|205609.7|15
1633585530000|2021-10-07 05:45:30|205761|205611|205759|205609|205761.1|205611.1|205756.1|205606.1|21
1633585540000|2021-10-07 05:45:40|205758.9|205608.9|205762.8|205612.8|205763.2|205613.2|205758.8|205608.8|18
1633585550000|2021-10-07 05:45:50|205763.7|205613.7|205762.1|205612.1|205764|205614|205761.4|205611.4|14
1633585560000|2021-10-07 05:46:00|205762.8|205612.8|205763.3|205613.3|205763.8|205613.8|205761.5|205611.5|12
1633585570000|2021-10-07 05:46:10|205762.9|205612.9|205762.2|205612.2|205763.2|205613.2|205762.2|205612.2|7
1633585580000|2021-10-07 05:46:20|205763.9|205613.9|205764.9|205614.9|205765.1|205615.1|205761.6|205611.6|18
1633585590000|2021-10-07 05:46:30|205764.1|205614.1|205762.2|205612.2|205765.5|205615.5|205762.2|205612.2|20
1633585600000|2021-10-07 05:46:40|205762.6|205612.6|205760.9|205610.9|205764.2|205614.2|205759.9|205609.9|18
1633585610000|2021-10-07 05:46:50|205759.7|205609.7|205763.5|205613.5|205764|205614|205759.7|205609.7|17
1633585620000|2021-10-07 05:47:00|205762.7|205612.7|205761.4|205611.4|205764.9|205614.9|205761.4|205611.4|18
1633585630000|2021-10-07 05:47:10|205761.2|205611.2|205764.6|205614.6|205765.3|205615.3|205761.2|205611.2|17
1633585640000|2021-10-07 05:47:20|205766.1|205616.1|205765.1|205615.1|205768|205618|205764.4|205614.4|21
1633585650000|2021-10-07 05:47:30|205764.5|205614.5|205767.2|205617.2|205767.7|205617.7|205764.5|205614.5|15
1633585660000|2021-10-07 05:47:40|205767.1|205617.1|205765.4|205615.4|205769.8|205619.8|205764.6|205614.6|14
1633585670000|2021-10-07 05:47:50|205765.6|205615.6|205766.3|205616.3|205768.2|205618.2|205765.6|205615.6|14
1633585680000|2021-10-07 05:48:00|205766.4|205616.4|205768.4|205618.4|205770.9|205620.9|205766.3|205616.3|25
1633585690000|2021-10-07 05:48:10|205769|205619|205762.9|205612.9|205769.5|205619.5|205758.1|205608.1|18
1633585700000|2021-10-07 05:48:20|205763.1|205613.1|205758.5|205608.5|205763.1|205613.1|205756.2|205606.2|12
1633585710000|2021-10-07 05:48:30|205758.9|205608.9|205758.9|205608.9|205761.6|205611.6|205758.8|205608.8|11
1633585720000|2021-10-07 05:48:40|205759.3|205609.3|205762|205612|205769.1|205619.1|205758|205608|18
1633585730000|2021-10-07 05:48:50|205762.1|205612.1|205761|205611|205762.7|205612.7|205760.6|205610.6|12
1633585740000|2021-10-07 05:49:00|205761.6|205611.6|205756.1|205606.1|205761.7|205611.7|205756.1|205606.1|14
1633585750000|2021-10-07 05:49:10|205757.8|205607.8|205762.5|205612.5|205762.5|205612.5|205757.8|205607.8|16
1633585760000|2021-10-07 05:49:20|205762.3|205612.3|205762.4|205612.4|205762.7|205612.7|205761.7|205611.7|9
1633585770000|2021-10-07 05:49:30|205762.3|205612.3|205759.5|205609.5|205762.7|205612.7|205759.5|205609.5|17
1633585780000|2021-10-07 05:49:40|205759.6|205609.6|205760.4|205610.4|205760.4|205610.4|205757.6|205607.6|17
1633585790000|2021-10-07 05:49:50|205760.7|205610.7|205760.3|205610.3|205760.7|205610.7|205758.9|205608.9|16
1633585800000|2021-10-07 05:50:00|205760.2|205610.2|205765.6|205615.6|205766.2|205616.2|205760.2|205610.2|13
1633585810000|2021-10-07 05:50:10|205766.1|205616.1|205763.4|205613.4|205766.2|205616.2|205761.3|205611.3|16
1633585820000|2021-10-07 05:50:20|205763.6|205613.6|205762.2|205612.2|205763.8|205613.8|205762.2|205612.2|15
1633585830000|2021-10-07 05:50:30|205761.9|205611.9|205763.7|205613.7|205764.3|205614.3|205760.7|205610.7|19
1633585840000|2021-10-07 05:50:40|205762.7|205612.7|205762.9|205612.9|205763.2|205613.2|205762.5|205612.5|10
1633585850000|2021-10-07 05:50:50|205762.8|205612.8|205761.2|205611.2|205765.2|205615.2|205761.2|205611.2|8
1633585860000|2021-10-07 05:51:00|205761.5|205611.5|205761.1|205611.1|205763.7|205613.7|205761.1|205611.1|18
1633585870000|2021-10-07 05:51:10|205761.2|205611.2|205759.2|205609.2|205761.2|205611.2|205758.5|205608.5|23
1633585880000|2021-10-07 05:51:20|205760.4|205610.4|205760.2|205610.2|205763.6|205613.6|205759.9|205609.9|14
1633585890000|2021-10-07 05:51:30|205760.6|205610.6|205835.8|205685.8|205841.1|205691.1|205760.6|205610.6|29
1633585900000|2021-10-07 05:51:40|205834.4|205684.4|205835.1|205685.1|205835.8|205685.8|205834.4|205684.4|11
1633585910000|2021-10-07 05:51:50|205835.6|205685.6|205843|205693|205844.1|205694.1|205835.6|205685.6|27
1633585920000|2021-10-07 05:52:00|205842.9|205692.9|205842.6|205692.6|205844.3|205694.3|205841.1|205691.1|19
1633585930000|2021-10-07 05:52:10|205841.6|205691.6|205845|205695|205846.9|205696.9|205841.6|205691.6|21
1633585940000|2021-10-07 05:52:20|205844.4|205694.4|205846.9|205696.9|205846.9|205696.9|205844.4|205694.4|18
1633585950000|2021-10-07 05:52:30|205845.9|205695.9|205846|205696|205851|205701|205844.9|205694.9|22
1633585960000|2021-10-07 05:52:40|205847.5|205697.5|205848.4|205698.4|205849.2|205699.2|205845.6|205695.6|15
1633585970000|2021-10-07 05:52:50|205847.8|205697.8|205849.4|205699.4|205851.8|205701.8|205847.7|205697.7|18
1633585980000|2021-10-07 05:53:00|205849.8|205699.8|205853.8|205703.8|205854.1|205704.1|205849.1|205699.1|25
1633585990000|2021-10-07 05:53:10|205853.2|205703.2|205852.3|205702.3|205853.6|205703.6|205848|205698|20
1633586000000|2021-10-07 05:53:20|205851|205701|205851.4|205701.4|205851.4|205701.4|205848.5|205698.5|15
1633586010000|2021-10-07 05:53:30|205850.9|205700.9|205849|205699|205852.5|205702.5|205849|205699|13
1633586020000|2021-10-07 05:53:40|205846.8|205696.8|205848.1|205698.1|205848.5|205698.5|205846.7|205696.7|20
1633586030000|2021-10-07 05:53:50|205847.5|205697.5|205852.7|205702.7|205854.1|205704.1|205847.5|205697.5|23
1633586040000|2021-10-07 05:54:00|205852.5|205702.5|205849.8|205699.8|205854|205704|205847.4|205697.4|24
1633586050000|2021-10-07 05:54:10|205851|205701|205872.6|205722.6|205882.2|205732.2|205849.9|205699.9|22
1633586060000|2021-10-07 05:54:20|205872.7|205722.7|205874|205724|205874.8|205724.8|205870.4|205720.4|18
1633586070000|2021-10-07 05:54:30|205873.5|205723.5|205863.8|205713.8|205873.5|205723.5|205859.2|205709.2|23
1633586080000|2021-10-07 05:54:40|205864.2|205714.2|205860.9|205710.9|205864.2|205714.2|205860.9|205710.9|20
1633586090000|2021-10-07 05:54:50|205861.7|205711.7|205862.6|205712.6|205865|205715|205860.8|205710.8|21
1633586100000|2021-10-07 05:55:00|205862.4|205712.4|205862.4|205712.4|205863.1|205713.1|205859.7|205709.7|19
1633586110000|2021-10-07 05:55:10|205862.6|205712.6|205875.1|205725.1|205875.1|205725.1|205862.6|205712.6|17
1633586120000|2021-10-07 05:55:20|205863.5|205713.5|205865.6|205715.6|205869.5|205719.5|205863.5|205713.5|28
1633586130000|2021-10-07 05:55:30|205865.5|205715.5|205861.7|205711.7|205865.6|205715.6|205853.1|205703.1|20
1633586140000|2021-10-07 05:55:40|205859.6|205709.6|205862.1|205712.1|205862.1|205712.1|205859|205709|14
1633586150000|2021-10-07 05:55:50|205861.9|205711.9|205861.7|205711.7|205861.9|205711.9|205859.9|205709.9|14
1633586160000|2021-10-07 05:56:00|205862.3|205712.3|205855.8|205705.8|205862.3|205712.3|205855.8|205705.8|21
1633586170000|2021-10-07 05:56:10|205855.9|205705.9|205854.5|205704.5|205856.4|205706.4|205853.8|205703.8|23
1633586180000|2021-10-07 05:56:20|205854.1|205704.1|205850.1|205700.1|205854.5|205704.5|205849.8|205699.8|26
1633586190000|2021-10-07 05:56:30|205850.6|205700.6|205848.9|205698.9|205853.2|205703.2|205848.5|205698.5|24
1633586200000|2021-10-07 05:56:40|205849|205699|205820.7|205670.7|205849.8|205699.8|205820.7|205670.7|24
1633586210000|2021-10-07 05:56:50|205822.2|205672.2|205825.3|205675.3|205825.3|205675.3|205818.4|205668.4|23
1633586220000|2021-10-07 05:57:00|205823.2|205673.2|205822.3|205672.3|205826.4|205676.4|205821.1|205671.1|33
1633586230000|2021-10-07 05:57:10|205822|205672|205823.6|205673.6|205826.7|205676.7|205820.4|205670.4|26
1633586240000|2021-10-07 05:57:20|205823.2|205673.2|205823.5|205673.5|205825|205675|205821.1|205671.1|17
1633586250000|2021-10-07 05:57:30|205823.2|205673.2|205822.3|205672.3|205824.9|205674.9|205821|205671|25
1633586260000|2021-10-07 05:57:40|205823.7|205673.7|205823.1|205673.1|205823.7|205673.7|205821.2|205671.2|15
1633586270000|2021-10-07 05:57:50|205823.3|205673.3|205823.2|205673.2|205824.5|205674.5|205821.2|205671.2|21
1633586280000|2021-10-07 05:58:00|205823.1|205673.1|205821.3|205671.3|205825.2|205675.2|205818.3|205668.3|23
1633586290000|2021-10-07 05:58:10|205819.9|205669.9|205827.5|205677.5|205827.5|205677.5|205819.9|205669.9|22
1633586300000|2021-10-07 05:58:20|205824.8|205674.8|205827.9|205677.9|205827.9|205677.9|205822.5|205672.5|13
1633586310000|2021-10-07 05:58:30|205831.6|205681.6|205848.9|205698.9|205851.1|205701.1|205831.6|205681.6|30
1633586320000|2021-10-07 05:58:40|205848.6|205698.6|205851.5|205701.5|205858.6|205708.6|205848.6|205698.6|21
1633586330000|2021-10-07 05:58:50|205851.7|205701.7|205851.4|205701.4|205852.7|205702.7|205849.8|205699.8|15
1633586340000|2021-10-07 05:59:00|205852.1|205702.1|205848.7|205698.7|205856.2|205706.2|205847.6|205697.6|20
1633586350000|2021-10-07 05:59:10|205848.5|205698.5|205847|205697|205848.7|205698.7|205845.7|205695.7|18
1633586360000|2021-10-07 05:59:20|205847.7|205697.7|205823.9|205673.9|205849.3|205699.3|205823.6|205673.6|21
1633586370000|2021-10-07 05:59:30|205824.3|205674.3|205823.1|205673.1|205830.6|205680.6|205821.4|205671.4|28
1633586380000|2021-10-07 05:59:40|205823.3|205673.3|205820.1|205670.1|205831.2|205681.2|205820.1|205670.1|26
1633586390000|2021-10-07 05:59:50|205821.4|205671.4|205817.6|205667.6|205822.7|205672.7|205816.9|205666.9|23
1633586400000|2021-10-07 06:00:00|205826.5|205676.5|205810.5|205660.5|205845.9|205695.9|205804.8|205654.8|35
1633586410000|2021-10-07 06:00:10|205810.2|205660.2|205811.1|205661.1|205811.6|205661.6|205806.9|205656.9|19
1633586420000|2021-10-07 06:00:20|205810.8|205660.8|205775.8|205625.8|205810.8|205660.8|205773.7|205623.7|32
1633586430000|2021-10-07 06:00:30|205775.6|205625.6|205773.7|205623.7|205800.1|205650.1|205773.5|205623.5|29
1633586440000|2021-10-07 06:00:40|205775.1|205625.1|205776.4|205626.4|205776.9|205626.9|205773.6|205623.6|25
1633586450000|2021-10-07 06:00:50|205776.5|205626.5|205776.6|205626.6|205778.5|205628.5|205776.3|205626.3|29
1633586460000|2021-10-07 06:01:00|205776.9|205626.9|205775.7|205625.7|205781.2|205631.2|205774.3|205624.3|29
1633586470000|2021-10-07 06:01:10|205775.2|205625.2|205770.1|205620.1|205775.2|205625.2|205768.6|205618.6|28
1633586480000|2021-10-07 06:01:20|205769.3|205619.3|205768.4|205618.4|205770.9|205620.9|205768.4|205618.4|21
1633586490000|2021-10-07 06:01:30|205768.7|205618.7|205772.8|205622.8|205772.8|205622.8|205768.7|205618.7|21
1633586500000|2021-10-07 06:01:40|205772.5|205622.5|205775.4|205625.4|205776.9|205626.9|205772.5|205622.5|25
1633586510000|2021-10-07 06:01:50|205775|205625|205775.5|205625.5|205775.5|205625.5|205773.5|205623.5|15
1633586520000|2021-10-07 06:02:00|205774.9|205624.9|205777.9|205627.9|205779.8|205629.8|205774.9|205624.9|31
1633586530000|2021-10-07 06:02:10|205778|205628|205766.7|205616.7|205778|205628|205759.8|205609.8|27
1633586540000|2021-10-07 06:02:20|205766.9|205616.9|205769.5|205619.5|205773.2|205623.2|205766.9|205616.9|26
1633586550000|2021-10-07 06:02:30|205768.6|205618.6|205769.9|205619.9|205771.9|205621.9|205767.1|205617.1|25
1633586560000|2021-10-07 06:02:40|205769.7|205619.7|205773.7|205623.7|205786.5|205636.5|205769.6|205619.6|31
1633586570000|2021-10-07 06:02:50|205772.5|205622.5|205747.6|205597.6|205773.4|205623.4|205743.1|205593.1|33
1633586580000|2021-10-07 06:03:00|205739.2|205589.2|205735.9|205585.9|205740.7|205590.7|205734.6|205584.6|27
1633586590000|2021-10-07 06:03:10|205736.4|205586.4|205724.8|205574.8|205738.1|205588.1|205724.8|205574.8|26
1633586600000|2021-10-07 06:03:20|205731.4|205581.4|205727.8|205577.8|205733.5|205583.5|205727|205577|27
1633586610000|2021-10-07 06:03:30|205727.4|205577.4|205723.4|205573.4|205727.4|205577.4|205721.5|205571.5|24
1633586620000|2021-10-07 06:03:40|205723.7|205573.7|205724.2|205574.2|205726.1|205576.1|205722.9|205572.9|19
1633586630000|2021-10-07 06:03:50|205724.8|205574.8|205721.8|205571.8|205724.8|205574.8|205721.8|205571.8|24
1633586640000|2021-10-07 06:04:00|205722.2|205572.2|205722.3|205572.3|205722.3|205572.3|205717.9|205567.9|26
1633586650000|2021-10-07 06:04:10|205721.8|205571.8|205668|205518|205721.8|205571.8|205666.6|205516.6|32
1633586660000|2021-10-07 06:04:20|205671.7|205521.7|205652.3|205502.3|205671.7|205521.7|205645.5|205495.5|30
1633586670000|2021-10-07 06:04:30|205652|205502|205656.9|205506.9|205657.2|205507.2|205651.5|205501.5|21
1633586680000|2021-10-07 06:04:40|205656.7|205506.7|205652.4|205502.4|205656.7|205506.7|205651.1|205501.1|22
1633586690000|2021-10-07 06:04:50|205652.2|205502.2|205670.9|205520.9|205670.9|205520.9|205650.7|205500.7|23
1633586700000|2021-10-07 06:05:00|205667|205517|205673.8|205523.8|205676.1|205526.1|205664.7|205514.7|29
1633586710000|2021-10-07 06:05:10|205675.3|205525.3|205685.5|205535.5|205687.2|205537.2|205675|205525|34
1633586720000|2021-10-07 06:05:20|205685.2|205535.2|205690.4|205540.4|205696.5|205546.5|205684.2|205534.2|28
1633586730000|2021-10-07 06:05:30|205690.1|205540.1|205679.3|205529.3|205690.1|205540.1|205675.6|205525.6|29
1633586740000|2021-10-07 06:05:40|205678.9|205528.9|205678.3|205528.3|205680.4|205530.4|205676.9|205526.9|25
1633586750000|2021-10-07 06:05:50|205677.7|205527.7|205677.8|205527.8|205681|205531|205676.4|205526.4|25
1633586760000|2021-10-07 06:06:00|205677|205527|205675.5|205525.5|205679.4|205529.4|205674.1|205524.1|32
1633586770000|2021-10-07 06:06:10|205673.8|205523.8|205674|205524|205677.4|205527.4|205672.1|205522.1|25
1633586780000|2021-10-07 06:06:20|205673|205523|205673.1|205523.1|205680.3|205530.3|205662.5|205512.5|31
1633586790000|2021-10-07 06:06:30|205668.2|205518.2|205677|205527|205679.6|205529.6|205668.2|205518.2|30
1633586800000|2021-10-07 06:06:40|205677.1|205527.1|205676.5|205526.5|205680.7|205530.7|205674.5|205524.5|30
1633586810000|2021-10-07 06:06:50|205677.2|205527.2|205673.8|205523.8|205678.4|205528.4|205673.8|205523.8|29
1633586820000|2021-10-07 06:07:00|205674.3|205524.3|205643.1|205493.1|205674.3|205524.3|205640.5|205490.5|29
1633586830000|2021-10-07 06:07:10|205642|205492|205640.9|205490.9|205642.9|205492.9|205638|205488|21
1633586840000|2021-10-07 06:07:20|205641.2|205491.2|205644.1|205494.1|205655.1|205505.1|205630.6|205480.6|36
1633586850000|2021-10-07 06:07:30|205640|205490|205641.9|205491.9|205644.8|205494.8|205638.6|205488.6|29
1633586860000|2021-10-07 06:07:40|205641.3|205491.3|205631.4|205481.4|205641.5|205491.5|205609.3|205459.3|32
1633586870000|2021-10-07 06:07:50|205630.9|205480.9|205620.1|205470.1|205632.5|205482.5|205617.5|205467.5|21
1633586880000|2021-10-07 06:08:00|205618.7|205468.7|205640.3|205490.3|205641.4|205491.4|205618.7|205468.7|32
1633586890000|2021-10-07 06:08:10|205640.4|205490.4|205634.5|205484.5|205652.5|205502.5|205634.5|205484.5|30
1633586900000|2021-10-07 06:08:20|205635.6|205485.6|205641.5|205491.5|205644.4|205494.4|205631.2|205481.2|33
1633586910000|2021-10-07 06:08:30|205640.8|205490.8|205638.5|205488.5|205644.4|205494.4|205634.9|205484.9|31
1633586920000|2021-10-07 06:08:40|205638.6|205488.6|205638.6|205488.6|205640.5|205490.5|205636.8|205486.8|30
1633586930000|2021-10-07 06:08:50|205638.2|205488.2|205648.1|205498.1|205651.9|205501.9|205635.8|205485.8|31
1633586940000|2021-10-07 06:09:00|205651.4|205501.4|205647.8|205497.8|205651.4|205501.4|205645.1|205495.1|25
1633586950000|2021-10-07 06:09:10|205646.1|205496.1|205639.3|205489.3|205652.3|205502.3|205639.3|205489.3|31
1633586960000|2021-10-07 06:09:20|205640.6|205490.6|205642.5|205492.5|205645.8|205495.8|205640.6|205490.6|34
1633586970000|2021-10-07 06:09:30|205642.1|205492.1|205644.4|205494.4|205648.3|205498.3|205641.4|205491.4|32
1633586980000|2021-10-07 06:09:40|205644|205494|205643.8|205493.8|205648|205498|205640.5|205490.5|31
1633586990000|2021-10-07 06:09:50|205643|205493|205643.5|205493.5|205652.3|205502.3|205643|205493|27
1633587000000|2021-10-07 06:10:00|205638.4|205488.4|205612|205462|205638.4|205488.4|205610.5|205460.5|32
1633587010000|2021-10-07 06:10:10|205611.1|205461.1|205614.8|205464.8|205615.2|205465.2|205610.7|205460.7|26
1633587020000|2021-10-07 06:10:20|205613.5|205463.5|205612.8|205462.8|205614.5|205464.5|205612.5|205462.5|20
1633587030000|2021-10-07 06:10:30|205611.1|205461.1|205631.7|205481.7|205637.5|205487.5|205608|205458|23
1633587040000|2021-10-07 06:10:40|205634.3|205484.3|205626.9|205476.9|205635.2|205485.2|205626.9|205476.9|26
1633587050000|2021-10-07 06:10:50|205626.4|205476.4|205626.4|205476.4|205630.6|205480.6|205625.6|205475.6|25
1633587060000|2021-10-07 06:11:00|205626.9|205476.9|205633.3|205483.3|205638.2|205488.2|205626.9|205476.9|28
1633587070000|2021-10-07 06:11:10|205632.6|205482.6|205641.9|205491.9|205643.9|205493.9|205631.8|205481.8|27
1633587080000|2021-10-07 06:11:20|205644|205494|205637.8|205487.8|205644|205494|205637.8|205487.8|33
1633587090000|2021-10-07 06:11:30|205637.1|205487.1|205611.5|205461.5|205637.3|205487.3|205611.5|205461.5|24
1633587100000|2021-10-07 06:11:40|205612.5|205462.5|205609.8|205459.8|205613|205463|205606|205456|24
1633587110000|2021-10-07 06:11:50|205609.6|205459.6|205613.3|205463.3|205613.3|205463.3|205608.3|205458.3|16
1633587120000|2021-10-07 06:12:00|205613.8|205463.8|205629.3|205479.3|205636.8|205486.8|205613.8|205463.8|30
1633587130000|2021-10-07 06:12:10|205629.5|205479.5|205632.3|205482.3|205636.6|205486.6|205625.8|205475.8|31
1633587140000|2021-10-07 06:12:20|205631.8|205481.8|205634.6|205484.6|205637.7|205487.7|205627.8|205477.8|30
1633587150000|2021-10-07 06:12:30|205636.6|205486.6|205634.2|205484.2|205638.5|205488.5|205634.2|205484.2|26
1633587160000|2021-10-07 06:12:40|205631.4|205481.4|205634.8|205484.8|205635|205485|205626.4|205476.4|33
1633587170000|2021-10-07 06:12:50|205634.9|205484.9|205636.5|205486.5|205644.5|205494.5|205634.6|205484.6|33
1633587180000|2021-10-07 06:13:00|205635.7|205485.7|205639.4|205489.4|205640.3|205490.3|205635.7|205485.7|21
1633587190000|2021-10-07 06:13:10|205639.3|205489.3|205630|205480|205640.6|205490.6|205627.8|205477.8|30
1633587200000|2021-10-07 06:13:20|205631.3|205481.3|205632.8|205482.8|205638.5|205488.5|205631.3|205481.3|31
1633587210000|2021-10-07 06:13:30|205634.5|205484.5|205631.4|205481.4|205635.6|205485.6|205629.7|205479.7|24
1633587220000|2021-10-07 06:13:40|205630.8|205480.8|205633.1|205483.1|205636.1|205486.1|205630.8|205480.8|29
1633587230000|2021-10-07 06:13:50|205633.6|205483.6|205631.2|205481.2|205634.9|205484.9|205628.3|205478.3|26
1633587240000|2021-10-07 06:14:00|205631.3|205481.3|205633|205483|205635.6|205485.6|205628.3|205478.3|31
1633587250000|2021-10-07 06:14:10|205633.4|205483.4|205635.7|205485.7|205638.6|205488.6|205633.4|205483.4|24
1633587260000|2021-10-07 06:14:20|205635.2|205485.2|205637.5|205487.5|205642.1|205492.1|205632.6|205482.6|26
1633587270000|2021-10-07 06:14:30|205637|205487|205638.6|205488.6|205640.8|205490.8|205633.5|205483.5|29
1633587280000|2021-10-07 06:14:40|205638.2|205488.2|205606.7|205456.7|205641.3|205491.3|205605.2|205455.2|28
1633587290000|2021-10-07 06:14:50|205607.4|205457.4|205610.1|205460.1|205610.1|205460.1|205606.5|205456.5|15
1633587300000|2021-10-07 06:15:00|205606.8|205456.8|205606.6|205456.6|205607.9|205457.9|205606.6|205456.6|13
1633587310000|2021-10-07 06:15:10|205606.7|205456.7|205612.5|205462.5|205612.5|205462.5|205605.8|205455.8|20
1633587320000|2021-10-07 06:15:20|205611.6|205461.6|205611.4|205461.4|205612.7|205462.7|205610.4|205460.4|12
1633587330000|2021-10-07 06:15:30|205611.3|205461.3|205610.4|205460.4|205612.2|205462.2|205610.4|205460.4|10
1633587340000|2021-10-07 06:15:40|205610.6|205460.6|205613.1|205463.1|205613.2|205463.2|205610.6|205460.6|12
1633587350000|2021-10-07 06:15:50|205613.6|205463.6|205612.1|205462.1|205613.8|205463.8|205611.7|205461.7|10
1633587360000|2021-10-07 06:16:00|205611.6|205461.6|205611.1|205461.1|205612|205462|205609|205459|21
1633587370000|2021-10-07 06:16:10|205611.5|205461.5|205613.7|205463.7|205622.6|205472.6|205611.5|205461.5|26
1633587380000|2021-10-07 06:16:20|205614.2|205464.2|205606.8|205456.8|205615.5|205465.5|205606.6|205456.6|17
1633587390000|2021-10-07 06:16:30|205609.3|205459.3|205611.3|205461.3|205613.2|205463.2|205609.3|205459.3|25
1633587400000|2021-10-07 06:16:40|205611.1|205461.1|205608.8|205458.8|205611.3|205461.3|205608|205458|14
1633587410000|2021-10-07 06:16:50|205612.6|205462.6|205612.1|205462.1|205612.6|205462.6|205610.1|205460.1|16
1633587420000|2021-10-07 06:17:00|205613|205463|205610.2|205460.2|205614|205464|205608.8|205458.8|18
1633587430000|2021-10-07 06:17:10|205610.3|205460.3|205615.6|205465.6|205617.3|205467.3|205607.7|205457.7|18
1633587440000|2021-10-07 06:17:20|205616.1|205466.1|205565.5|205415.5|205616.1|205466.1|205565.1|205415.1|27
1633587450000|2021-10-07 06:17:30|205565.7|205415.7|205580.7|205430.7|205581.8|205431.8|205565.7|205415.7|27
1633587460000|2021-10-07 06:17:40|205582|205432|205597|205447|205606.5|205456.5|205573|205423|29
1633587470000|2021-10-07 06:17:50|205598.2|205448.2|205591.2|205441.2|205604.7|205454.7|205591.2|205441.2|28
1633587480000|2021-10-07 06:18:00|205595.7|205445.7|205597.4|205447.4|205598.9|205448.9|205595.7|205445.7|23
1633587490000|2021-10-07 06:18:10|205598.1|205448.1|205597.6|205447.6|205598.8|205448.8|205595.5|205445.5|14
1633587500000|2021-10-07 06:18:20|205596.4|205446.4|205602|205452|205604.6|205454.6|205596.4|205446.4|28
1633587510000|2021-10-07 06:18:30|205601.3|205451.3|205602.1|205452.1|205602.5|205452.5|205592.3|205442.3|31
1633587520000|2021-10-07 06:18:40|205601.9|205451.9|205603.2|205453.2|205606.8|205456.8|205599.4|205449.4|23
1633587530000|2021-10-07 06:18:50|205602.7|205452.7|205597.7|205447.7|205603|205453|205593.8|205443.8|22
1633587540000|2021-10-07 06:19:00|205599.3|205449.3|205597.8|205447.8|205599.3|205449.3|205594.8|205444.8|21
1633587550000|2021-10-07 06:19:10|205599|205449|205598.4|205448.4|205599|205449|205597.1|205447.1|14
1633587560000|2021-10-07 06:19:20|205599.1|205449.1|205595.4|205445.4|205601.2|205451.2|205594.5|205444.5|21
1633587570000|2021-10-07 06:19:30|205595.7|205445.7|205569|205419|205597.8|205447.8|205568.1|205418.1|25
1633587580000|2021-10-07 06:19:40|205568.8|205418.8|205574.8|205424.8|205576.4|205426.4|205567.4|205417.4|24
1633587590000|2021-10-07 06:19:50|205575.4|205425.4|205570.1|205420.1|205575.4|205425.4|205567.3|205417.3|23
1633587600000|2021-10-07 06:20:00|205570.4|205420.4|205569.1|205419.1|205571.4|205421.4|205569.1|205419.1|27
1633587610000|2021-10-07 06:20:10|205569.5|205419.5|205566.7|205416.7|205570.8|205420.8|205564.4|205414.4|21
1633587620000|2021-10-07 06:20:20|205567.3|205417.3|205563.5|205413.5|205568.2|205418.2|205563.5|205413.5|19
1633587630000|2021-10-07 06:20:30|205563.1|205413.1|205567.1|205417.1|205568.4|205418.4|205563.1|205413.1|20
1633587640000|2021-10-07 06:20:40|205567.2|205417.2|205561.9|205411.9|205567.2|205417.2|205561.4|205411.4|13
1633587650000|2021-10-07 06:20:50|205562.2|205412.2|205547.6|205397.6|205562.3|205412.3|205544.8|205394.8|26
1633587660000|2021-10-07 06:21:00|205547.3|205397.3|205555.8|205405.8|205555.8|205405.8|205543.2|205393.2|26
1633587670000|2021-10-07 06:21:10|205556.1|205406.1|205557.7|205407.7|205557.7|205407.7|205552.1|205402.1|28
1633587680000|2021-10-07 06:21:20|205554.6|205404.6|205550.6|205400.6|205556.3|205406.3|205549.7|205399.7|22
1633587690000|2021-10-07 06:21:30|205551.5|205401.5|205552.8|205402.8|205552.8|205402.8|205545.2|205395.2|23
1633587700000|2021-10-07 06:21:40|205552.9|205402.9|205545|205395|205552.9|205402.9|205541.8|205391.8|32
1633587710000|2021-10-07 06:21:50|205545.6|205395.6|205545.2|205395.2|205548.9|205398.9|205540.9|205390.9|24
1633587720000|2021-10-07 06:22:00|205545.3|205395.3|205555|205405|205555.1|205405.1|205545.1|205395.1|18
1633587730000|2021-10-07 06:22:10|205554.3|205404.3|205554.1|205404.1|205555.8|205405.8|205553|205403|18
1633587740000|2021-10-07 06:22:20|205554.3|205404.3|205556.7|205406.7|205557.4|205407.4|205547.8|205397.8|19
1633587750000|2021-10-07 06:22:30|205557.6|205407.6|205555.1|205405.1|205557.6|205407.6|205554.9|205404.9|20
1633587760000|2021-10-07 06:22:40|205555.2|205405.2|205557.9|205407.9|205560.2|205410.2|205555.1|205405.1|26
1633587770000|2021-10-07 06:22:50|205558.2|205408.2|205551.6|205401.6|205559|205409|205551.6|205401.6|20
1633587780000|2021-10-07 06:23:00|205552.8|205402.8|205556.8|205406.8|205560.6|205410.6|205552.4|205402.4|27
1633587790000|2021-10-07 06:23:10|205556.7|205406.7|205557.6|205407.6|205562.1|205412.1|205552.4|205402.4|31
1633587800000|2021-10-07 06:23:20|205557.4|205407.4|205482.7|205332.7|205557.4|205407.4|205482.7|205332.7|28
1633587810000|2021-10-07 06:23:30|205484|205334|205508|205358|205512.8|205362.8|205484|205334|28
1633587820000|2021-10-07 06:23:40|205503.1|205353.1|205503.7|205353.7|205508.9|205358.9|205502.1|205352.1|24
1633587830000|2021-10-07 06:23:50|205502.8|205352.8|205506.9|205356.9|205506.9|205356.9|205502.8|205352.8|20
1633587840000|2021-10-07 06:24:00|205507.1|205357.1|205509.7|205359.7|205509.8|205359.8|205505.1|205355.1|24
1633587850000|2021-10-07 06:24:10|205509.9|205359.9|205508.3|205358.3|205512|205362|205503|205353|26
1633587860000|2021-10-07 06:24:20|205509.1|205359.1|205506.9|205356.9|205509.1|205359.1|205503.6|205353.6|25
1633587870000|2021-10-07 06:24:30|205507.4|205357.4|205507.8|205357.8|205508.7|205358.7|205506|205356|22
1633587880000|2021-10-07 06:24:40|205507.6|205357.6|205507.1|205357.1|205511.3|205361.3|205507.1|205357.1|20
1633587890000|2021-10-07 06:24:50|205505.8|205355.8|205505.7|205355.7|205506.2|205356.2|205502.9|205352.9|30
1633587900000|2021-10-07 06:25:00|205505.1|205355.1|205499.1|205349.1|205506.2|205356.2|205498.9|205348.9|27
1633587910000|2021-10-07 06:25:10|205499.9|205349.9|205502.2|205352.2|205502.6|205352.6|205471.2|205321.2|30
1633587920000|2021-10-07 06:25:20|205500.7|205350.7|205507.2|205357.2|205507.7|205357.7|205500.6|205350.6|20
1633587930000|2021-10-07 06:25:30|205507.8|205357.8|205503.1|205353.1|205508.1|205358.1|205503.1|205353.1|24
1633587940000|2021-10-07 06:25:40|205503.5|205353.5|205504.3|205354.3|205505.1|205355.1|205503.3|205353.3|12
1633587950000|2021-10-07 06:25:50|205512.7|205362.7|205509.5|205359.5|205512.7|205362.7|205495.3|205345.3|24
1633587960000|2021-10-07 06:26:00|205509.7|205359.7|205513.4|205363.4|205522.2|205372.2|205505.7|205355.7|29
1633587970000|2021-10-07 06:26:10|205512.6|205362.6|205511.5|205361.5|205518.1|205368.1|205510.4|205360.4|19
1633587980000|2021-10-07 06:26:20|205511.9|205361.9|205509.2|205359.2|205511.9|205361.9|205507.1|205357.1|22
1633587990000|2021-10-07 06:26:30|205509.9|205359.9|205552.8|205402.8|205558.3|205408.3|205509.9|205359.9|33
1633588000000|2021-10-07 06:26:40|205550.5|205400.5|205549.9|205399.9|205555|205405|205547.8|205397.8|17
1633588010000|2021-10-07 06:26:50|205551.7|205401.7|205548.1|205398.1|205551.7|205401.7|205545.9|205395.9|23
1633588020000|2021-10-07 06:27:00|205548.5|205398.5|205550.7|205400.7|205551.8|205401.8|205548.3|205398.3|21
1633588030000|2021-10-07 06:27:10|205550.3|205400.3|205548.1|205398.1|205550.3|205400.3|205548.1|205398.1|17
1633588040000|2021-10-07 06:27:20|205548.5|205398.5|205546.1|205396.1|205548.7|205398.7|205546|205396|18
1633588050000|2021-10-07 06:27:30|205546.6|205396.6|205545.8|205395.8|205548|205398|205545.5|205395.5|18
1633588060000|2021-10-07 06:27:40|205546.8|205396.8|205545.7|205395.7|205546.8|205396.8|205544.5|205394.5|17
1633588070000|2021-10-07 06:27:50|205545.3|205395.3|205545.5|205395.5|205546.2|205396.2|205544.4|205394.4|15
1633588080000|2021-10-07 06:28:00|205545.6|205395.6|205547.3|205397.3|205547.6|205397.6|205545.6|205395.6|13
1633588090000|2021-10-07 06:28:10|205545.8|205395.8|205546.8|205396.8|205547.1|205397.1|205545.8|205395.8|17
1633588100000|2021-10-07 06:28:20|205546.9|205396.9|205543.9|205393.9|205548|205398|205543.2|205393.2|13
1633588110000|2021-10-07 06:28:30|205543.4|205393.4|205542.9|205392.9|205545.6|205395.6|205542.9|205392.9|19
1633588120000|2021-10-07 06:28:40|205545|205395|205545.4|205395.4|205546.7|205396.7|205544.6|205394.6|12
1633588130000|2021-10-07 06:28:50|205545.8|205395.8|205545.8|205395.8|205546.4|205396.4|205544.9|205394.9|14
1633588140000|2021-10-07 06:29:00|205545.7|205395.7|205520.7|205370.7|205546.4|205396.4|205513.4|205363.4|28
1633588150000|2021-10-07 06:29:10|205520.8|205370.8|205525.9|205375.9|205527.7|205377.7|205519.7|205369.7|21
1633588160000|2021-10-07 06:29:20|205526.1|205376.1|205527.7|205377.7|205528.1|205378.1|205525.9|205375.9|17
1633588170000|2021-10-07 06:29:30|205525.8|205375.8|205518.1|205368.1|205527.6|205377.6|205517.1|205367.1|23
1633588180000|2021-10-07 06:29:40|205521.1|205371.1|205517.9|205367.9|205522.8|205372.8|205517.9|205367.9|21
1633588190000|2021-10-07 06:29:50|205517.6|205367.6|205505.5|205355.5|205518.7|205368.7|205504.9|205354.9|29
1633588200000|2021-10-07 06:30:00|205505.4|205355.4|205509|205359|205510.6|205360.6|205505.4|205355.4|25
1633588210000|2021-10-07 06:30:10|205509.1|205359.1|205504.9|205354.9|205512.9|205362.9|205504.9|205354.9|22
1633588220000|2021-10-07 06:30:20|205503.2|205353.2|205510.1|205360.1|205510.1|205360.1|205503|205353|31
1633588230000|2021-10-07 06:30:30|205513.3|205363.3|205511.4|205361.4|205518.2|205368.2|205510.7|205360.7|30
1633588240000|2021-10-07 06:30:40|205511.8|205361.8|205514.5|205364.5|205515|205365|205511.3|205361.3|23
1633588250000|2021-10-07 06:30:50|205514.4|205364.4|205511.6|205361.6|205518.2|205368.2|205511.5|205361.5|25
1633588260000|2021-10-07 06:31:00|205510.1|205360.1|205504.5|205354.5|205510.1|205360.1|205502.4|205352.4|20
1633588270000|2021-10-07 06:31:10|205503.4|205353.4|205502.5|205352.5|205506|205356|205501.9|205351.9|20
1633588280000|2021-10-07 06:31:20|205502.2|205352.2|205472.9|205322.9|205502.8|205352.8|205469.7|205319.7|30
1633588290000|2021-10-07 06:31:30|205472.8|205322.8|205480.6|205330.6|205480.6|205330.6|205472.8|205322.8|24
1633588300000|2021-10-07 06:31:40|205480.5|205330.5|205481.3|205331.3|205482.1|205332.1|205479.5|205329.5|28
1633588310000|2021-10-07 06:31:50|205481.1|205331.1|205468.6|205318.6|205481.8|205331.8|205468.6|205318.6|28
1633588320000|2021-10-07 06:32:00|205469.1|205319.1|205456.3|205306.3|205469.1|205319.1|205456.3|205306.3|28
1633588330000|2021-10-07 06:32:10|205456.7|205306.7|205455.8|205305.8|205457|205307|205454.4|205304.4|24
1633588340000|2021-10-07 06:32:20|205455.6|205305.6|205454|205304|205456.4|205306.4|205453.2|205303.2|20
1633588350000|2021-10-07 06:32:30|205453.5|205303.5|205398.7|205248.7|205454.9|205304.9|205381|205231|28
1633588360000|2021-10-07 06:32:40|205398.4|205248.4|205387|205237|205411.4|205261.4|205380.2|205230.2|30
1633588370000|2021-10-07 06:32:50|205365.1|205215.1|205376.2|205226.2|205380.8|205230.8|205365.1|205215.1|27
1633588380000|2021-10-07 06:33:00|205376.4|205226.4|205393.7|205243.7|205396.7|205246.7|205374.7|205224.7|28
1633588390000|2021-10-07 06:33:10|205395.3|205245.3|205403.6|205253.6|205406.1|205256.1|205392.1|205242.1|23
1633588400000|2021-10-07 06:33:20|205404.2|205254.2|205417.6|205267.6|205417.6|205267.6|205403.1|205253.1|23
1633588410000|2021-10-07 06:33:30|205413.9|205263.9|205377.6|205227.6|205416.8|205266.8|205377.6|205227.6|28
1633588420000|2021-10-07 06:33:40|205378|205228|205367.5|205217.5|205379.4|205229.4|205357.3|205207.3|22
1633588430000|2021-10-07 06:33:50|205364.7|205214.7|205363.8|205213.8|205366.3|205216.3|205362.1|205212.1|15
1633588440000|2021-10-07 06:34:00|205362.6|205212.6|205360.6|205210.6|205363.5|205213.5|205359.2|205209.2|24
1633588450000|2021-10-07 06:34:10|205359.4|205209.4|205386.2|205236.2|205389.7|205239.7|205359.4|205209.4|23
1633588460000|2021-10-07 06:34:20|205386.3|205236.3|205387|205237|205388|205238|205384|205234|26
1633588470000|2021-10-07 06:34:30|205387.2|205237.2|205388.4|205238.4|205388.5|205238.5|205383.7|205233.7|21
1633588480000|2021-10-07 06:34:40|205388.6|205238.6|205379.5|205229.5|205389.5|205239.5|205376.4|205226.4|27
1633588490000|2021-10-07 06:34:50|205380.7|205230.7|205376.9|205226.9|205380.7|205230.7|205376.5|205226.5|24
1633588500000|2021-10-07 06:35:00|205375.6|205225.6|205358.9|205208.9|205378.3|205228.3|205353.9|205203.9|29
1633588510000|2021-10-07 06:35:10|205360|205210|205358.9|205208.9|205361.9|205211.9|205356.6|205206.6|24
1633588520000|2021-10-07 06:35:20|205359.4|205209.4|205338.8|205188.8|205361.5|205211.5|205337.6|205187.6|23
1633588530000|2021-10-07 06:35:30|205339.1|205189.1|205342.9|205192.9|205347.6|205197.6|205333.1|205183.1|33
1633588540000|2021-10-07 06:35:40|205343.4|205193.4|205340.8|205190.8|205347.8|205197.8|205337|205187|26
1633588550000|2021-10-07 06:35:50|205334.6|205184.6|205317.8|205167.8|205337.8|205187.8|205314.9|205164.9|30
1633588560000|2021-10-07 06:36:00|205318|205168|205312.2|205162.2|205318|205168|205308.2|205158.2|19
1633588570000|2021-10-07 06:36:10|205312|205162|205315.9|205165.9|205316.4|205166.4|205312|205162|19
1633588580000|2021-10-07 06:36:20|205315.6|205165.6|205316.7|205166.7|205319.3|205169.3|205315.1|205165.1|23
1633588590000|2021-10-07 06:36:30|205314.6|205164.6|205312.5|205162.5|205315.7|205165.7|205312.5|205162.5|21
1633588600000|2021-10-07 06:36:40|205313.9|205163.9|205288.1|205138.1|205314.1|205164.1|205288.1|205138.1|21
1633588610000|2021-10-07 06:36:50|205289.4|205139.4|205316.1|205166.1|205317.6|205167.6|205289.4|205139.4|28
1633588620000|2021-10-07 06:37:00|205316.6|205166.6|205315.2|205165.2|205319.7|205169.7|205314.2|205164.2|30
1633588630000|2021-10-07 06:37:10|205315.1|205165.1|205292|205142|205315.3|205165.3|205291.6|205141.6|35
1633588640000|2021-10-07 06:37:20|205293.1|205143.1|205282.7|205132.7|205293.1|205143.1|205282.7|205132.7|25
1633588650000|2021-10-07 06:37:30|205282.9|205132.9|205280.6|205130.6|205284.1|205134.1|205279.8|205129.8|20
1633588660000|2021-10-07 06:37:40|205280.3|205130.3|205280.3|205130.3|205282|205132|205280|205130|22
1633588670000|2021-10-07 06:37:50|205281.8|205131.8|205278.9|205128.9|205284.6|205134.6|205278.9|205128.9|21
1633588680000|2021-10-07 06:38:00|205280.2|205130.2|205283|205133|205288.2|205138.2|205278.2|205128.2|24
1633588690000|2021-10-07 06:38:10|205282.2|205132.2|205288.2|205138.2|205289.6|205139.6|205279.5|205129.5|20
1633588700000|2021-10-07 06:38:20|205287.6|205137.6|205289.5|205139.5|205292|205142|205286.4|205136.4|33
1633588710000|2021-10-07 06:38:30|205289.6|205139.6|205279.2|205129.2|205293.3|205143.3|205279.2|205129.2|27
1633588720000|2021-10-07 06:38:40|205281.5|205131.5|205279.6|205129.6|205282.6|205132.6|205279.2|205129.2|21
1633588730000|2021-10-07 06:38:50|205279.7|205129.7|205278.7|205128.7|205281|205131|205278.5|205128.5|16
1633588740000|2021-10-07 06:39:00|205279.7|205129.7|205289.2|205139.2|205290.9|205140.9|205279.7|205129.7|29
1633588750000|2021-10-07 06:39:10|205289.8|205139.8|205289.3|205139.3|205292.7|205142.7|205288|205138|23
1633588760000|2021-10-07 06:39:20|205288.6|205138.6|205291.5|205141.5|205293.8|205143.8|205286.7|205136.7|19
1633588770000|2021-10-07 06:39:30|205289.5|205139.5|205291.3|205141.3|205291.7|205141.7|205287.1|205137.1|23
1633588780000|2021-10-07 06:39:40|205291.7|205141.7|205287.8|205137.8|205295.4|205145.4|205284.1|205134.1|24
1633588790000|2021-10-07 06:39:50|205286.3|205136.3|205276|205126|205288.8|205138.8|205272.7|205122.7|21
1633588800000|2021-10-07 06:40:00|205275.9|205125.9|205260.7|205110.7|205283.3|205133.3|205257.9|205107.9|30
1633588810000|2021-10-07 06:40:10|205261.1|205111.1|205263.3|205113.3|205269.2|205119.2|205259.7|205109.7|27
1633588820000|2021-10-07 06:40:20|205263.7|205113.7|205256.2|205106.2|205266.8|205116.8|205256.2|205106.2|23
1633588830000|2021-10-07 06:40:30|205254.8|205104.8|205257.4|205107.4|205259|205109|205251.9|205101.9|22
1633588840000|2021-10-07 06:40:40|205257.3|205107.3|205250.6|205100.6|205258.2|205108.2|205250.6|205100.6|17
1633588850000|2021-10-07 06:40:50|205252.9|205102.9|205250.1|205100.1|205257.2|205107.2|205239.2|205089.2|33
1633588860000|2021-10-07 06:41:00|205249.9|205099.9|205247.5|205097.5|205253.6|205103.6|205246.3|205096.3|27
1633588870000|2021-10-07 06:41:10|205247.8|205097.8|205258.4|205108.4|205261.9|205111.9|205245.7|205095.7|26
1633588880000|2021-10-07 06:41:20|205260.1|205110.1|205287.6|205137.6|205287.6|205137.6|205260.1|205110.1|32
1633588890000|2021-10-07 06:41:30|205286.2|205136.2|205287.2|205137.2|205289|205139|205278.2|205128.2|31
1633588900000|2021-10-07 06:41:40|205286.2|205136.2|205291.8|205141.8|205291.8|205141.8|205284|205134|30
1633588910000|2021-10-07 06:41:50|205291.7|205141.7|205289.8|205139.8|205291.7|205141.7|205289.2|205139.2|21
1633588920000|2021-10-07 06:42:00|205289.7|205139.7|205304|205154|205305.3|205155.3|205289.7|205139.7|25
1633588930000|2021-10-07 06:42:10|205304.4|205154.4|205316.9|205166.9|205324|205174|205303.2|205153.2|27
1633588940000|2021-10-07 06:42:20|205313.2|205163.2|205311.1|205161.1|205314.9|205164.9|205308.6|205158.6|27
1633588950000|2021-10-07 06:42:30|205314.4|205164.4|205321.6|205171.6|205321.6|205171.6|205314.2|205164.2|30
1633588960000|2021-10-07 06:42:40|205318.8|205168.8|205317.5|205167.5|205320.8|205170.8|205315.1|205165.1|25
1633588970000|2021-10-07 06:42:50|205316.3|205166.3|205323.7|205173.7|205323.7|205173.7|205315|205165|26
1633588980000|2021-10-07 06:43:00|205324.5|205174.5|205326.5|205176.5|205326.6|205176.6|205322.5|205172.5|19
1633588990000|2021-10-07 06:43:10|205326|205176|205319.8|205169.8|205326.3|205176.3|205317.6|205167.6|17
1633589000000|2021-10-07 06:43:20|205319.1|205169.1|205321|205171|205326.1|205176.1|205317.4|205167.4|14
1633589010000|2021-10-07 06:43:30|205319.9|205169.9|205335.2|205185.2|205336.4|205186.4|205319.9|205169.9|26
1633589020000|2021-10-07 06:43:40|205336|205186|205336.3|205186.3|205341.7|205191.7|205328.4|205178.4|31
1633589030000|2021-10-07 06:43:50|205336.8|205186.8|205334.7|205184.7|205336.9|205186.9|205331.1|205181.1|31
1633589040000|2021-10-07 06:44:00|205334.5|205184.5|205334.1|205184.1|205337.2|205187.2|205331.6|205181.6|28
1633589050000|2021-10-07 06:44:10|205334.8|205184.8|205344.2|205194.2|205344.8|205194.8|205330.3|205180.3|36
1633589060000|2021-10-07 06:44:20|205345.3|205195.3|205341.7|205191.7|205348.5|205198.5|205340.1|205190.1|24
1633589070000|2021-10-07 06:44:30|205341.4|205191.4|205330.8|205180.8|205343.3|205193.3|205330|205180|25
1633589080000|2021-10-07 06:44:40|205331.4|205181.4|205328.2|205178.2|205334|205184|205324.6|205174.6|31
1633589090000|2021-10-07 06:44:50|205325.5|205175.5|205331.4|205181.4|205333.2|205183.2|205321.2|205171.2|28
1633589100000|2021-10-07 06:45:00|205331.6|205181.6|205317.9|205167.9|205334.9|205184.9|205317.9|205167.9|32
1633589110000|2021-10-07 06:45:10|205320.7|205170.7|205324.5|205174.5|205326.6|205176.6|205320.5|205170.5|30
1633589120000|2021-10-07 06:45:20|205323.6|205173.6|205326.1|205176.1|205328.9|205178.9|205317.4|205167.4|32
1633589130000|2021-10-07 06:45:30|205326.9|205176.9|205328.2|205178.2|205332.7|205182.7|205324.2|205174.2|31
1633589140000|2021-10-07 06:45:40|205328.4|205178.4|205335.4|205185.4|205337.2|205187.2|205328.4|205178.4|22
1633589150000|2021-10-07 06:45:50|205335.7|205185.7|205335.8|205185.8|205337.2|205187.2|205334.3|205184.3|19
1633589160000|2021-10-07 06:46:00|205336.8|205186.8|205335.9|205185.9|205338.4|205188.4|205333.7|205183.7|33
1633589170000|2021-10-07 06:46:10|205335.2|205185.2|205331.8|205181.8|205335.5|205185.5|205328.6|205178.6|22
1633589180000|2021-10-07 06:46:20|205332.2|205182.2|205316.8|205166.8|205333|205183|205313.9|205163.9|31
1633589190000|2021-10-07 06:46:30|205316.5|205166.5|205311.3|205161.3|205316.5|205166.5|205311.3|205161.3|22
1633589200000|2021-10-07 06:46:40|205311.1|205161.1|205315.7|205165.7|205315.7|205165.7|205310.2|205160.2|18
1633589210000|2021-10-07 06:46:50|205315.2|205165.2|205319.2|205169.2|205319.2|205169.2|205309.6|205159.6|18
1633589220000|2021-10-07 06:47:00|205316.6|205166.6|205303.8|205153.8|205319.3|205169.3|205296.6|205146.6|26
1633589230000|2021-10-07 06:47:10|205304.2|205154.2|205309.2|205159.2|205310.8|205160.8|205297|205147|26
1633589240000|2021-10-07 06:47:20|205309.3|205159.3|205313.3|205163.3|205320.5|205170.5|205309.3|205159.3|29
1633589250000|2021-10-07 06:47:30|205316.6|205166.6|205312|205162|205316.6|205166.6|205312|205162|19
1633589260000|2021-10-07 06:47:40|205312.1|205162.1|205309.4|205159.4|205312.7|205162.7|205304.4|205154.4|20
1633589270000|2021-10-07 06:47:50|205314.1|205164.1|205330.9|205180.9|205331|205181|205312.5|205162.5|23
1633589280000|2021-10-07 06:48:00|205331.2|205181.2|205337.1|205187.1|205338.1|205188.1|205330.3|205180.3|33
1633589290000|2021-10-07 06:48:10|205336.9|205186.9|205351.5|205201.5|205356.5|205206.5|205336.8|205186.8|34
1633589300000|2021-10-07 06:48:20|205351.9|205201.9|205352.6|205202.6|205354.7|205204.7|205349|205199|24
1633589310000|2021-10-07 06:48:30|205354.8|205204.8|205354|205204|205357.5|205207.5|205352.4|205202.4|23
1633589320000|2021-10-07 06:48:40|205348.5|205198.5|205356.5|205206.5|205357.5|205207.5|205334.9|205184.9|33
1633589330000|2021-10-07 06:48:50|205356.8|205206.8|205356.4|205206.4|205359.3|205209.3|205353.6|205203.6|24
1633589340000|2021-10-07 06:49:00|205355.3|205205.3|205354.4|205204.4|205360.3|205210.3|205352.9|205202.9|26
1633589350000|2021-10-07 06:49:10|205354.6|205204.6|205361.5|205211.5|205363.4|205213.4|205354.6|205204.6|30
1633589360000|2021-10-07 06:49:20|205362|205212|205361.5|205211.5|205362.5|205212.5|205359.5|205209.5|18
1633589370000|2021-10-07 06:49:30|205361.4|205211.4|205381|205231|205384.3|205234.3|205361.1|205211.1|23
1633589380000|2021-10-07 06:49:40|205381.5|205231.5|205373.7|205223.7|205381.9|205231.9|205368.4|205218.4|34
1633589390000|2021-10-07 06:49:50|205375.8|205225.8|205367.8|205217.8|205378.8|205228.8|205366.8|205216.8|28
1633589400000|2021-10-07 06:50:00|205367.3|205217.3|205368.5|205218.5|205381.5|205231.5|205365.8|205215.8|30
1633589410000|2021-10-07 06:50:10|205370.1|205220.1|205375.4|205225.4|205382.2|205232.2|205364.7|205214.7|34
1633589420000|2021-10-07 06:50:20|205369.9|205219.9|205367.2|205217.2|205372.7|205222.7|205365.9|205215.9|25
1633589430000|2021-10-07 06:50:30|205367.1|205217.1|205366.9|205216.9|205370.3|205220.3|205366.9|205216.9|20
1633589440000|2021-10-07 06:50:40|205368.3|205218.3|205368.3|205218.3|205369|205219|205363.3|205213.3|17
1633589450000|2021-10-07 06:50:50|205367.7|205217.7|205371.3|205221.3|205371.9|205221.9|205365.8|205215.8|14
1633589460000|2021-10-07 06:51:00|205372.6|205222.6|205367.6|205217.6|205372.6|205222.6|205367.6|205217.6|16
1633589470000|2021-10-07 06:51:10|205367.4|205217.4|205365.6|205215.6|205368.1|205218.1|205363.5|205213.5|18
1633589480000|2021-10-07 06:51:20|205365.2|205215.2|205364.5|205214.5|205369.8|205219.8|205364|205214|24
1633589490000|2021-10-07 06:51:30|205364.8|205214.8|205363|205213|205365|205215|205360.3|205210.3|27
1633589500000|2021-10-07 06:51:40|205363.2|205213.2|205361.6|205211.6|205363.6|205213.6|205361.3|205211.3|17
1633589510000|2021-10-07 06:51:50|205361.7|205211.7|205362.1|205212.1|205362.7|205212.7|205360.2|205210.2|17
1633589520000|2021-10-07 06:52:00|205362.8|205212.8|205374.2|205224.2|205375.8|205225.8|205362.8|205212.8|25
1633589530000|2021-10-07 06:52:10|205374.7|205224.7|205366.2|205216.2|205374.7|205224.7|205365.2|205215.2|25
1633589540000|2021-10-07 06:52:20|205367.5|205217.5|205369.9|205219.9|205374.1|205224.1|205367.5|205217.5|28
1633589550000|2021-10-07 06:52:30|205368.1|205218.1|205364.2|205214.2|205368.1|205218.1|205364.2|205214.2|24
1633589560000|2021-10-07 06:52:40|205365|205215|205333.8|205183.8|205365.2|205215.2|205324.5|205174.5|29
1633589570000|2021-10-07 06:52:50|205330.2|205180.2|205316.5|205166.5|205334.1|205184.1|205312.8|205162.8|27
1633589580000|2021-10-07 06:53:00|205314.4|205164.4|205320.3|205170.3|205320.3|205170.3|205314.4|205164.4|21
1633589590000|2021-10-07 06:53:10|205316.9|205166.9|205326.7|205176.7|205329.4|205179.4|205316.9|205166.9|15
1633589600000|2021-10-07 06:53:20|205326.6|205176.6|205322.3|205172.3|205326.6|205176.6|205322.1|205172.1|20
1633589610000|2021-10-07 06:53:30|205323.9|205173.9|205323.7|205173.7|205326.6|205176.6|205321.7|205171.7|24
1633589620000|2021-10-07 06:53:40|205322.7|205172.7|205323.2|205173.2|205324.2|205174.2|205321|205171|22
1633589630000|2021-10-07 06:53:50|205322.7|205172.7|205323.2|205173.2|205323.8|205173.8|205321|205171|26
1633589640000|2021-10-07 06:54:00|205323.1|205173.1|205360.9|205210.9|205362.5|205212.5|205323.1|205173.1|33
1633589650000|2021-10-07 06:54:10|205358.4|205208.4|205359.1|205209.1|205371.3|205221.3|205355.8|205205.8|30
1633589660000|2021-10-07 06:54:20|205357.4|205207.4|205355.4|205205.4|205357.4|205207.4|205351.5|205201.5|19
1633589670000|2021-10-07 06:54:30|205356.1|205206.1|205369.1|205219.1|205369.1|205219.1|205355|205205|34
1633589680000|2021-10-07 06:54:40|205367.8|205217.8|205366.3|205216.3|205369.4|205219.4|205365.3|205215.3|22
1633589690000|2021-10-07 06:54:50|205366.4|205216.4|205374.8|205224.8|205374.8|205224.8|205365.9|205215.9|30
1633589700000|2021-10-07 06:55:00|205374.6|205224.6|205379.9|205229.9|205380.6|205230.6|205367.5|205217.5|28
1633589710000|2021-10-07 06:55:10|205379.4|205229.4|205377.8|205227.8|205381|205231|205369.8|205219.8|25
1633589720000|2021-10-07 06:55:20|205378.2|205228.2|205365.6|205215.6|205378.2|205228.2|205359.8|205209.8|30
1633589730000|2021-10-07 06:55:30|205364.4|205214.4|205375.1|205225.1|205375.8|205225.8|205355.1|205205.1|27
1633589740000|2021-10-07 06:55:40|205375.3|205225.3|205369.5|205219.5|205375.9|205225.9|205365.4|205215.4|21
1633589750000|2021-10-07 06:55:50|205370.8|205220.8|205367.7|205217.7|205375.5|205225.5|205367.7|205217.7|19
1633589760000|2021-10-07 06:56:00|205369.1|205219.1|205369.4|205219.4|205374.5|205224.5|205365.5|205215.5|27
1633589770000|2021-10-07 06:56:10|205369.8|205219.8|205365.7|205215.7|205370.3|205220.3|205362.5|205212.5|26
1633589780000|2021-10-07 06:56:20|205365.6|205215.6|205370.4|205220.4|205372.9|205222.9|205365.6|205215.6|25
1633589790000|2021-10-07 06:56:30|205370.9|205220.9|205355.5|205205.5|205370.9|205220.9|205348.1|205198.1|28
1633589800000|2021-10-07 06:56:40|205355.9|205205.9|205326.1|205176.1|205356.3|205206.3|205321.9|205171.9|25
1633589810000|2021-10-07 06:56:50|205325.8|205175.8|205322.9|205172.9|205331.6|205181.6|205308.3|205158.3|27
1633589820000|2021-10-07 06:57:00|205322.1|205172.1|205320.6|205170.6|205324|205174|205316.7|205166.7|28
1633589830000|2021-10-07 06:57:10|205321.3|205171.3|205332.3|205182.3|205335.6|205185.6|205320.4|205170.4|32
1633589840000|2021-10-07 06:57:20|205332.8|205182.8|205329.3|205179.3|205334.2|205184.2|205327.8|205177.8|26
1633589850000|2021-10-07 06:57:30|205329.6|205179.6|205351.2|205201.2|205354.4|205204.4|205329|205179|27
1633589860000|2021-10-07 06:57:40|205351.3|205201.3|205339|205189|205355.3|205205.3|205337.6|205187.6|27
1633589870000|2021-10-07 06:57:50|205339.6|205189.6|205346.1|205196.1|205346.2|205196.2|205336.5|205186.5|23
1633589880000|2021-10-07 06:58:00|205346.6|205196.6|205364.7|205214.7|205368.3|205218.3|205339.9|205189.9|31
1633589890000|2021-10-07 06:58:10|205363.8|205213.8|205362.3|205212.3|205365.4|205215.4|205361.6|205211.6|21
1633589900000|2021-10-07 06:58:20|205363.5|205213.5|205351.5|205201.5|205365.3|205215.3|205347.5|205197.5|19
1633589910000|2021-10-07 06:58:30|205348.8|205198.8|205334.7|205184.7|205357.3|205207.3|205329.6|205179.6|25
1633589920000|2021-10-07 06:58:40|205334.4|205184.4|205333.7|205183.7|205338|205188|205330.8|205180.8|19
1633589930000|2021-10-07 06:58:50|205332.9|205182.9|205335|205185|205335.4|205185.4|205325.3|205175.3|29
1633589940000|2021-10-07 06:59:00|205333.8|205183.8|205348.8|205198.8|205349.6|205199.6|205333.7|205183.7|25
1633589950000|2021-10-07 06:59:10|205345|205195|205276.6|205126.6|205348.7|205198.7|205258.4|205108.4|36
1633589960000|2021-10-07 06:59:20|205275.4|205125.4|205278.9|205128.9|205285.9|205135.9|205274.2|205124.2|30
1633589970000|2021-10-07 06:59:30|205279|205129|205276.6|205126.6|205284.6|205134.6|205276.6|205126.6|36
1633589980000|2021-10-07 06:59:40|205277.7|205127.7|205279|205129|205279|205129|205257|205107|34
1633589990000|2021-10-07 06:59:50|205278.4|205128.4|205273.9|205123.9|205280.5|205130.5|205270.9|205120.9|30
1633590000000|2021-10-07 07:00:00|205274.9|205124.9|205292.2|205142.2|205293.5|205143.5|205274.9|205124.9|37
1633590010000|2021-10-07 07:00:10|205292.9|205142.9|205335.3|205185.3|205335.3|205185.3|205286.6|205136.6|30
1633590020000|2021-10-07 07:00:20|205336.4|205186.4|205329.1|205179.1|205372.7|205222.7|205326.9|205176.9|34
1633590030000|2021-10-07 07:00:30|205328.5|205178.5|205319.3|205169.3|205330.9|205180.9|205309.3|205159.3|32
1633590040000|2021-10-07 07:00:40|205306.2|205156.2|205331.9|205181.9|205332|205182|205306.2|205156.2|29
1633590050000|2021-10-07 07:00:50|205331.8|205181.8|205348.7|205198.7|205361.3|205211.3|205331.3|205181.3|37
1633590060000|2021-10-07 07:01:00|205351.6|205201.6|205322.1|205172.1|205358.5|205208.5|205318.8|205168.8|36
1633590070000|2021-10-07 07:01:10|205322.3|205172.3|205322.1|205172.1|205323.1|205173.1|205318.4|205168.4|28
1633590080000|2021-10-07 07:01:20|205322.6|205172.6|205333.1|205183.1|205340.7|205190.7|205322.1|205172.1|32
1633590090000|2021-10-07 07:01:30|205332.3|205182.3|205342.1|205192.1|205342.4|205192.4|205330.2|205180.2|27
1633590100000|2021-10-07 07:01:40|205338.8|205188.8|205331.1|205181.1|205341.8|205191.8|205323.8|205173.8|34
1633590110000|2021-10-07 07:01:50|205329.8|205179.8|205327.4|205177.4|205333.2|205183.2|205324.5|205174.5|27
1633590120000|2021-10-07 07:02:00|205327.9|205177.9|205323.3|205173.3|205331.9|205181.9|205321.8|205171.8|38
1633590130000|2021-10-07 07:02:10|205323.7|205173.7|205318.3|205168.3|205334|205184|205311.5|205161.5|34
1633590140000|2021-10-07 07:02:20|205314.7|205164.7|205300.5|205150.5|205317.1|205167.1|205287.3|205137.3|31
1633590150000|2021-10-07 07:02:30|205299.6|205149.6|205285.8|205135.8|205318.1|205168.1|205285.8|205135.8|34
1633590160000|2021-10-07 07:02:40|205285.6|205135.6|205282.2|205132.2|205291.9|205141.9|205282.2|205132.2|24
1633590170000|2021-10-07 07:02:50|205282.9|205132.9|205280.2|205130.2|205283.3|205133.3|205278.7|205128.7|26
1633590180000|2021-10-07 07:03:00|205279.8|205129.8|205281.2|205131.2|205285.8|205135.8|205279.8|205129.8|25
1633590190000|2021-10-07 07:03:10|205280.7|205130.7|205280.7|205130.7|205281.9|205131.9|205273.1|205123.1|37
1633590200000|2021-10-07 07:03:20|205280.9|205130.9|205246.4|205096.4|205280.9|205130.9|205245|205095|32
1633590210000|2021-10-07 07:03:30|205246.2|205096.2|205250.1|205100.1|205250.4|205100.4|205241.4|205091.4|26
1633590220000|2021-10-07 07:03:40|205250|205100|205242.3|205092.3|205250.2|205100.2|205241.8|205091.8|30
1633590230000|2021-10-07 07:03:50|205242.4|205092.4|205237.3|205087.3|205249.7|205099.7|205235.6|205085.6|30
1633590240000|2021-10-07 07:04:00|205234.9|205084.9|205248|205098|205248.4|205098.4|205234.9|205084.9|32
1633590250000|2021-10-07 07:04:10|205248.2|205098.2|205235.9|205085.9|205249.2|205099.2|205235.6|205085.6|29
1633590260000|2021-10-07 07:04:20|205236.4|205086.4|205241|205091|205242.8|205092.8|205235.5|205085.5|27
1633590270000|2021-10-07 07:04:30|205242.6|205092.6|205232.5|205082.5|205242.6|205092.6|205220.6|205070.6|29
1633590280000|2021-10-07 07:04:40|205233|205083|205236.7|205086.7|205238.2|205088.2|205231.3|205081.3|29
1633590290000|2021-10-07 07:04:50|205237.5|205087.5|205249.8|205099.8|205250.5|205100.5|205237.1|205087.1|36
1633590300000|2021-10-07 07:05:00|205249.7|205099.7|205262.1|205112.1|205267.4|205117.4|205242.1|205092.1|35
1633590310000|2021-10-07 07:05:10|205259.3|205109.3|205301.4|205151.4|205301.9|205151.9|205259.3|205109.3|33
1633590320000|2021-10-07 07:05:20|205302.3|205152.3|205299.7|205149.7|205302.8|205152.8|205288.2|205138.2|31
1633590330000|2021-10-07 07:05:30|205299.1|205149.1|205298.1|205148.1|205299.8|205149.8|205294.3|205144.3|35
1633590340000|2021-10-07 07:05:40|205298.7|205148.7|205298.1|205148.1|205300.1|205150.1|205293.9|205143.9|32
1633590350000|2021-10-07 07:05:50|205298.7|205148.7|205302.3|205152.3|205305|205155|205298|205148|34
1633590360000|2021-10-07 07:06:00|205302.4|205152.4|205293.4|205143.4|205303.5|205153.5|205276.6|205126.6|38
1633590370000|2021-10-07 07:06:10|205293.6|205143.6|205298.5|205148.5|205306.7|205156.7|205293.6|205143.6|35
1633590380000|2021-10-07 07:06:20|205302.5|205152.5|205304.3|205154.3|205304.3|205154.3|205298.3|205148.3|32
1633590390000|2021-10-07 07:06:30|205302.2|205152.2|205303.4|205153.4|205306.4|205156.4|205299.7|205149.7|26
1633590400000|2021-10-07 07:06:40|205301.8|205151.8|205293.1|205143.1|205305.7|205155.7|205293.1|205143.1|33
1633590410000|2021-10-07 07:06:50|205294.4|205144.4|205298.4|205148.4|205298.4|205148.4|205292.9|205142.9|28
1633590420000|2021-10-07 07:07:00|205298|205148|205299.6|205149.6|205302.3|205152.3|205294.4|205144.4|27
1633590430000|2021-10-07 07:07:10|205299.5|205149.5|205297.8|205147.8|205303.5|205153.5|205297.1|205147.1|34
1633590440000|2021-10-07 07:07:20|205297.2|205147.2|205283.3|205133.3|205297.2|205147.2|205280.9|205130.9|34
1633590450000|2021-10-07 07:07:30|205283.6|205133.6|205283|205133|205293|205143|205283|205133|33
1633590460000|2021-10-07 07:07:40|205283.5|205133.5|205281.7|205131.7|205286.7|205136.7|205280.1|205130.1|25
1633590470000|2021-10-07 07:07:50|205283.7|205133.7|205290.5|205140.5|205291.1|205141.1|205283.7|205133.7|27
1633590480000|2021-10-07 07:08:00|205289.3|205139.3|205291.6|205141.6|205297.1|205147.1|205289|205139|33
1633590490000|2021-10-07 07:08:10|205291.1|205141.1|205288.1|205138.1|205291.9|205141.9|205286.7|205136.7|23
1633590500000|2021-10-07 07:08:20|205291.5|205141.5|205299.7|205149.7|205301.2|205151.2|205291.1|205141.1|31
1633590510000|2021-10-07 07:08:30|205299.4|205149.4|205296.4|205146.4|205300|205150|205296.4|205146.4|21
1633590520000|2021-10-07 07:08:40|205297.7|205147.7|205303.2|205153.2|205303.2|205153.2|205294.5|205144.5|29
1633590530000|2021-10-07 07:08:50|205304.1|205154.1|205300.4|205150.4|205304.6|205154.6|205297.5|205147.5|26
1633590540000|2021-10-07 07:09:00|205301.1|205151.1|205291.5|205141.5|205301.1|205151.1|205287|205137|31
1633590550000|2021-10-07 07:09:10|205292.8|205142.8|205288.5|205138.5|205292.8|205142.8|205282.3|205132.3|35
1633590560000|2021-10-07 07:09:20|205289.7|205139.7|205294.6|205144.6|205299.8|205149.8|205288.4|205138.4|25
1633590570000|2021-10-07 07:09:30|205294.7|205144.7|205295.8|205145.8|205295.8|205145.8|205291.1|205141.1|27
1633590580000|2021-10-07 07:09:40|205287.6|205137.6|205286.9|205136.9|205291.2|205141.2|205285.5|205135.5|30
1633590590000|2021-10-07 07:09:50|205287|205137|205283.8|205133.8|205288|205138|205283.7|205133.7|26
1633590600000|2021-10-07 07:10:00|205279.1|205129.1|205242.3|205092.3|205279.7|205129.7|205237.5|205087.5|31
1633590610000|2021-10-07 07:10:10|205242.8|205092.8|205243.3|205093.3|205243.7|205093.7|205239.3|205089.3|34
1633590620000|2021-10-07 07:10:20|205243.4|205093.4|205241.9|205091.9|205243.5|205093.5|205240|205090|21
1633590630000|2021-10-07 07:10:30|205241.7|205091.7|205252.1|205102.1|205252.4|205102.4|205241.7|205091.7|25
1633590640000|2021-10-07 07:10:40|205251.8|205101.8|205243.2|205093.2|205252|205102|205243.2|205093.2|29
1633590650000|2021-10-07 07:10:50|205243.9|205093.9|205245.1|205095.1|205247.4|205097.4|205243.5|205093.5|21
1633590660000|2021-10-07 07:11:00|205244.7|205094.7|205243|205093|205248.8|205098.8|205240.5|205090.5|26
1633590670000|2021-10-07 07:11:10|205245.7|205095.7|205258.6|205108.6|205261.5|205111.5|205245.7|205095.7|27
1633590680000|2021-10-07 07:11:20|205258.7|205108.7|205284.8|205134.8|205291|205141|205258.7|205108.7|28
1633590690000|2021-10-07 07:11:30|205286.1|205136.1|205284.8|205134.8|205288.8|205138.8|205283|205133|30
1633590700000|2021-10-07 07:11:40|205284.6|205134.6|205276|205126|205284.6|205134.6|205272.8|205122.8|30
1633590710000|2021-10-07 07:11:50|205276.1|205126.1|205276|205126|205277.3|205127.3|205274|205124|27
1633590720000|2021-10-07 07:12:00|205276.5|205126.5|205278.1|205128.1|205280.7|205130.7|205274.8|205124.8|34
1633590730000|2021-10-07 07:12:10|205276.7|205126.7|205279.6|205129.6|205282.3|205132.3|205276.7|205126.7|25
1633590740000|2021-10-07 07:12:20|205277.9|205127.9|205282.3|205132.3|205283.8|205133.8|205277.6|205127.6|26
1633590750000|2021-10-07 07:12:30|205282|205132|205281.4|205131.4|205282.3|205132.3|205281.4|205131.4|15
1633590760000|2021-10-07 07:12:40|205281.5|205131.5|205286.2|205136.2|205291.3|205141.3|205280.4|205130.4|28
1633590770000|2021-10-07 07:12:50|205285.9|205135.9|205278.3|205128.3|205286.5|205136.5|205278.2|205128.2|28
1633590780000|2021-10-07 07:13:00|205275.6|205125.6|205254.4|205104.4|205275.6|205125.6|205252.2|205102.2|31
1633590790000|2021-10-07 07:13:10|205254.9|205104.9|205255.6|205105.6|205257.4|205107.4|205251.7|205101.7|30
1633590800000|2021-10-07 07:13:20|205255.2|205105.2|205254|205104|205257.5|205107.5|205251.4|205101.4|30
1633590810000|2021-10-07 07:13:30|205252.2|205102.2|205223.8|205073.8|205252.2|205102.2|205223.5|205073.5|25
1633590820000|2021-10-07 07:13:40|205225.3|205075.3|205200.5|205050.5|205233|205083|205200.5|205050.5|25
1633590830000|2021-10-07 07:13:50|205201.2|205051.2|205207.9|205057.9|205211|205061|205201.2|205051.2|29
1633590840000|2021-10-07 07:14:00|205207.7|205057.7|205198.1|205048.1|205207.7|205057.7|205195.7|205045.7|26
1633590850000|2021-10-07 07:14:10|205196.9|205046.9|205204.5|205054.5|205205.8|205055.8|205196.9|205046.9|24
1633590860000|2021-10-07 07:14:20|205204.8|205054.8|205210.6|205060.6|205210.6|205060.6|205203.1|205053.1|24
1633590870000|2021-10-07 07:14:30|205214.4|205064.4|205214.2|205064.2|205216.4|205066.4|205209.8|205059.8|29
1633590880000|2021-10-07 07:14:40|205213.7|205063.7|205232.9|205082.9|205232.9|205082.9|205212.4|205062.4|26
1633590890000|2021-10-07 07:14:50|205237.7|205087.7|205257.8|205107.8|205275.6|205125.6|205237.7|205087.7|32
1633590900000|2021-10-07 07:15:00|205256.2|205106.2|205249.1|205099.1|205256.2|205106.2|205242.4|205092.4|30
1633590910000|2021-10-07 07:15:10|205249|205099|205227|205077|205249|205099|205225.8|205075.8|28
1633590920000|2021-10-07 07:15:20|205231.5|205081.5|205238.3|205088.3|205239.8|205089.8|205231.5|205081.5|26
1633590930000|2021-10-07 07:15:30|205237.6|205087.6|205242.8|205092.8|205249.4|205099.4|205237.5|205087.5|29
1633590940000|2021-10-07 07:15:40|205243.1|205093.1|205246.6|205096.6|205249.6|205099.6|205241.3|205091.3|30
1633590950000|2021-10-07 07:15:50|205246.1|205096.1|205244.9|205094.9|205249.3|205099.3|205244.9|205094.9|24
1633590960000|2021-10-07 07:16:00|205245.9|205095.9|205250.6|205100.6|205250.8|205100.8|205245.9|205095.9|27
1633590970000|2021-10-07 07:16:10|205250.4|205100.4|205255|205105|205256|205106|205248.9|205098.9|30
1633590980000|2021-10-07 07:16:20|205255.7|205105.7|205261.7|205111.7|205261.7|205111.7|205243.5|205093.5|32
1633590990000|2021-10-07 07:16:30|205261.3|205111.3|205280.2|205130.2|205280.4|205130.4|205259.9|205109.9|22
1633591000000|2021-10-07 07:16:40|205277.1|205127.1|205301.7|205151.7|205302.3|205152.3|205272.5|205122.5|32
1633591010000|2021-10-07 07:16:50|205298.4|205148.4|205304.4|205154.4|205304.4|205154.4|205296.8|205146.8|29
1633591020000|2021-10-07 07:17:00|205321.1|205171.1|205329.7|205179.7|205333.7|205183.7|205320.4|205170.4|34
1633591030000|2021-10-07 07:17:10|205330.2|205180.2|205337.6|205187.6|205340.5|205190.5|205329.3|205179.3|24
1633591040000|2021-10-07 07:17:20|205339.9|205189.9|205341.9|205191.9|205341.9|205191.9|205334.9|205184.9|31
1633591050000|2021-10-07 07:17:30|205342|205192|205376.3|205226.3|205377.7|205227.7|205340.9|205190.9|31
1633591060000|2021-10-07 07:17:40|205375.4|205225.4|205378.4|205228.4|205378.5|205228.5|205366.9|205216.9|32
1633591070000|2021-10-07 07:17:50|205388.8|205238.8|205378.1|205228.1|205388.8|205238.8|205377.1|205227.1|28
1633591080000|2021-10-07 07:18:00|205378.5|205228.5|205355.8|205205.8|205378.5|205228.5|205355.8|205205.8|33
1633591090000|2021-10-07 07:18:10|205341.6|205191.6|205362.1|205212.1|205365.4|205215.4|205339|205189|33
1633591100000|2021-10-07 07:18:20|205362.4|205212.4|205358.7|205208.7|205364.7|205214.7|205356.5|205206.5|23
1633591110000|2021-10-07 07:18:30|205358.5|205208.5|205365.2|205215.2|205365.6|205215.6|205358.3|205208.3|32
1633591120000|2021-10-07 07:18:40|205365.8|205215.8|205373.4|205223.4|205379.2|205229.2|205365.8|205215.8|23
1633591130000|2021-10-07 07:18:50|205372.9|205222.9|205371.6|205221.6|205377.3|205227.3|205370.9|205220.9|26
1633591140000|2021-10-07 07:19:00|205371.2|205221.2|205374.9|205224.9|205377.6|205227.6|205370.7|205220.7|25
1633591150000|2021-10-07 07:19:10|205374.4|205224.4|205374.2|205224.2|205375.8|205225.8|205368.9|205218.9|37
1633591160000|2021-10-07 07:19:20|205374.7|205224.7|205377.8|205227.8|205379.8|205229.8|205374.4|205224.4|25
1633591170000|2021-10-07 07:19:30|205378.2|205228.2|205390.2|205240.2|205417.6|205267.6|205378.2|205228.2|26
1633591180000|2021-10-07 07:19:40|205384.3|205234.3|205434.7|205284.7|205434.7|205284.7|205384.3|205234.3|29
1633591190000|2021-10-07 07:19:50|205435.1|205285.1|205449.2|205299.2|205452.4|205302.4|205434.5|205284.5|31
1633591200000|2021-10-07 07:20:00|205449.5|205299.5|205414.2|205264.2|205451.8|205301.8|205414.2|205264.2|32
1633591210000|2021-10-07 07:20:10|205413.6|205263.6|205371.2|205221.2|205414|205264|205369.2|205219.2|32
1633591220000|2021-10-07 07:20:20|205369.9|205219.9|205370.2|205220.2|205372.3|205222.3|205367|205217|24
1633591230000|2021-10-07 07:20:30|205370.1|205220.1|205397|205247|205397|205247|205363.8|205213.8|28
1633591240000|2021-10-07 07:20:40|205379.9|205229.9|205375.7|205225.7|205379.9|205229.9|205370.3|205220.3|33
1633591250000|2021-10-07 07:20:50|205376.6|205226.6|205373|205223|205376.6|205226.6|205366.3|205216.3|32
1633591260000|2021-10-07 07:21:00|205372.9|205222.9|205360.8|205210.8|205373.8|205223.8|205360.8|205210.8|26
1633591270000|2021-10-07 07:21:10|205360.5|205210.5|205375|205225|205375|205225|205359.6|205209.6|29
1633591280000|2021-10-07 07:21:20|205374.8|205224.8|205374.7|205224.7|205376.4|205226.4|205373.5|205223.5|20
1633591290000|2021-10-07 07:21:30|205375.1|205225.1|205374.7|205224.7|205376.1|205226.1|205373.8|205223.8|22
1633591300000|2021-10-07 07:21:40|205374.8|205224.8|205367.7|205217.7|205374.8|205224.8|205367.7|205217.7|27
1633591310000|2021-10-07 07:21:50|205368|205218|205368.2|205218.2|205373.2|205223.2|205364.2|205214.2|27
1633591320000|2021-10-07 07:22:00|205368.5|205218.5|205339|205189|205368.5|205218.5|205335.8|205185.8|28
1633591330000|2021-10-07 07:22:10|205341.6|205191.6|205331.5|205181.5|205341.9|205191.9|205320.1|205170.1|32
1633591340000|2021-10-07 07:22:20|205330.1|205180.1|205337.1|205187.1|205338|205188|205330.1|205180.1|32
1633591350000|2021-10-07 07:22:30|205332.7|205182.7|205324.1|205174.1|205334.2|205184.2|205323.9|205173.9|31
1633591360000|2021-10-07 07:22:40|205325.5|205175.5|205323|205173|205325.5|205175.5|205321.6|205171.6|25
1633591370000|2021-10-07 07:22:50|205322.7|205172.7|205322.4|205172.4|205324.4|205174.4|205322.2|205172.2|15
1633591380000|2021-10-07 07:23:00|205322.7|205172.7|205320.7|205170.7|205323|205173|205317.5|205167.5|26
1633591390000|2021-10-07 07:23:10|205320.4|205170.4|205338.5|205188.5|205339.8|205189.8|205318.6|205168.6|26
1633591400000|2021-10-07 07:23:20|205337.8|205187.8|205340.1|205190.1|205343.9|205193.9|205337.8|205187.8|31
1633591410000|2021-10-07 07:23:30|205340|205190|205334.4|205184.4|205340|205190|205334|205184|21
1633591420000|2021-10-07 07:23:40|205334.7|205184.7|205337.7|205187.7|205339.5|205189.5|205334.7|205184.7|23
1633591430000|2021-10-07 07:23:50|205337.8|205187.8|205338.7|205188.7|205338.9|205188.9|205337.8|205187.8|15
1633591440000|2021-10-07 07:24:00|205336.2|205186.2|205339.2|205189.2|205339.7|205189.7|205335.8|205185.8|20
1633591450000|2021-10-07 07:24:10|205339.5|205189.5|205342.1|205192.1|205342.1|205192.1|205337.5|205187.5|23
1633591460000|2021-10-07 07:24:20|205341.8|205191.8|205340.6|205190.6|205342.3|205192.3|205337.5|205187.5|23
1633591470000|2021-10-07 07:24:30|205340.4|205190.4|205342.4|205192.4|205342.6|205192.6|205340.4|205190.4|15
1633591480000|2021-10-07 07:24:40|205343|205193|205354.9|205204.9|205357.3|205207.3|205341.9|205191.9|31
1633591490000|2021-10-07 07:24:50|205354.7|205204.7|205356.9|205206.9|205362.6|205212.6|205354.2|205204.2|24
1633591500000|2021-10-07 07:25:00|205357.8|205207.8|205352.7|205202.7|205360.9|205210.9|205352.2|205202.2|25
1633591510000|2021-10-07 07:25:10|205353.4|205203.4|205340.7|205190.7|205354.4|205204.4|205333.3|205183.3|26
1633591520000|2021-10-07 07:25:20|205337.6|205187.6|205341.6|205191.6|205349.8|205199.8|205337.1|205187.1|29
1633591530000|2021-10-07 07:25:30|205342.6|205192.6|205355.5|205205.5|205359.4|205209.4|205342.6|205192.6|22
1633591540000|2021-10-07 07:25:40|205358.1|205208.1|205408.1|205258.1|205409.7|205259.7|205358.1|205208.1|24
1633591550000|2021-10-07 07:25:50|205406.8|205256.8|205405.5|205255.5|205409.8|205259.8|205404.9|205254.9|26
1633591560000|2021-10-07 07:26:00|205406.4|205256.4|205407.1|205257.1|205411.9|205261.9|205405.6|205255.6|29
1633591570000|2021-10-07 07:26:10|205406.9|205256.9|205408|205258|205409.4|205259.4|205405.4|205255.4|25
1633591580000|2021-10-07 07:26:20|205408.7|205258.7|205410.6|205260.6|205411|205261|205408.6|205258.6|31
1633591590000|2021-10-07 07:26:30|205408.5|205258.5|205410.4|205260.4|205410.8|205260.8|205406.9|205256.9|34
1633591600000|2021-10-07 07:26:40|205410.6|205260.6|205410.8|205260.8|205412.1|205262.1|205408.1|205258.1|33
1633591610000|2021-10-07 07:26:50|205413.4|205263.4|205405.9|205255.9|205414.7|205264.7|205405|205255|32
1633591620000|2021-10-07 07:27:00|205405.8|205255.8|205407.9|205257.9|205409.4|205259.4|205405.8|205255.8|30
1633591630000|2021-10-07 07:27:10|205407.3|205257.3|205412.3|205262.3|205412.3|205262.3|205406.7|205256.7|31
1633591640000|2021-10-07 07:27:20|205412.1|205262.1|205406.1|205256.1|205412.6|205262.6|205405.5|205255.5|32
1633591650000|2021-10-07 07:27:30|205406.8|205256.8|205409.2|205259.2|205411.4|205261.4|205406.8|205256.8|23
1633591660000|2021-10-07 07:27:40|205409.8|205259.8|205413.9|205263.9|205417.3|205267.3|205409.5|205259.5|25
1633591670000|2021-10-07 07:27:50|205414.2|205264.2|205417|205267|205418|205268|205413|205263|13
1633591680000|2021-10-07 07:28:00|205417.3|205267.3|205413.2|205263.2|205419.7|205269.7|205413.2|205263.2|28
1633591690000|2021-10-07 07:28:10|205412.9|205262.9|205414.6|205264.6|205414.7|205264.7|205404.3|205254.3|29
1633591700000|2021-10-07 07:28:20|205414.8|205264.8|205418.4|205268.4|205420.3|205270.3|205414.6|205264.6|18
1633591710000|2021-10-07 07:28:30|205418.7|205268.7|205415.5|205265.5|205420.9|205270.9|205413.4|205263.4|25
1633591720000|2021-10-07 07:28:40|205414.3|205264.3|205422|205272|205422|205272|205414.3|205264.3|20
1633591730000|2021-10-07 07:28:50|205421.8|205271.8|205424.1|205274.1|205424.7|205274.7|205421.8|205271.8|20
1633591740000|2021-10-07 07:29:00|205424.3|205274.3|205447.4|205297.4|205450.4|205300.4|205422.8|205272.8|32
1633591750000|2021-10-07 07:29:10|205448.7|205298.7|205423.4|205273.4|205448.7|205298.7|205411.4|205261.4|31
1633591760000|2021-10-07 07:29:20|205423.3|205273.3|205428.1|205278.1|205428.2|205278.2|205421.7|205271.7|27
1633591770000|2021-10-07 07:29:30|205428|205278|205421.3|205271.3|205428|205278|205421.3|205271.3|20
1633591780000|2021-10-07 07:29:40|205418.7|205268.7|205407.3|205257.3|205422|205272|205405.2|205255.2|31
1633591790000|2021-10-07 07:29:50|205410.1|205260.1|205414.4|205264.4|205415.7|205265.7|205407.9|205257.9|25
1633591800000|2021-10-07 07:30:00|205414.8|205264.8|205379.4|205229.4|205415.3|205265.3|205376.3|205226.3|35
1633591810000|2021-10-07 07:30:10|205374.7|205224.7|205339.7|205189.7|205377.7|205227.7|205339.7|205189.7|35
1633591820000|2021-10-07 07:30:20|205339.1|205189.1|205340.3|205190.3|205342|205192|205338|205188|31
1633591830000|2021-10-07 07:30:30|205341.4|205191.4|205358.7|205208.7|205364.9|205214.9|205341.4|205191.4|34
1633591840000|2021-10-07 07:30:40|205346.6|205196.6|205350.7|205200.7|205352|205202|205337.7|205187.7|25
1633591850000|2021-10-07 07:30:50|205350.9|205200.9|205349.7|205199.7|205351.6|205201.6|205341.8|205191.8|34
1633591860000|2021-10-07 07:31:00|205349.5|205199.5|205362.8|205212.8|205364.7|205214.7|205349.5|205199.5|30
1633591870000|2021-10-07 07:31:10|205361.8|205211.8|205371.8|205221.8|205378|205228|205360.5|205210.5|28
1633591880000|2021-10-07 07:31:20|205370.8|205220.8|205367.2|205217.2|205375.6|205225.6|205365|205215|32
1633591890000|2021-10-07 07:31:30|205367.7|205217.7|205368.5|205218.5|205368.5|205218.5|205345|205195|26
1633591900000|2021-10-07 07:31:40|205367|205217|205365.6|205215.6|205378.5|205228.5|205364.9|205214.9|35
1633591910000|2021-10-07 07:31:50|205366|205216|205366.8|205216.8|205367.4|205217.4|205365.4|205215.4|24
1633591920000|2021-10-07 07:32:00|205366.2|205216.2|205366.9|205216.9|205373.5|205223.5|205364.6|205214.6|28
1633591930000|2021-10-07 07:32:10|205364.1|205214.1|205368.1|205218.1|205370.9|205220.9|205364.1|205214.1|32
1633591940000|2021-10-07 07:32:20|205368.5|205218.5|205374.3|205224.3|205378|205228|205368.5|205218.5|33
1633591950000|2021-10-07 07:32:30|205374.5|205224.5|205370.5|205220.5|205377.1|205227.1|205367.6|205217.6|33
1633591960000|2021-10-07 07:32:40|205370.7|205220.7|205370.2|205220.2|205371.6|205221.6|205367.8|205217.8|25
1633591970000|2021-10-07 07:32:50|205372.6|205222.6|205369.9|205219.9|205373.3|205223.3|205369.9|205219.9|27
1633591980000|2021-10-07 07:33:00|205370|205220|205377|205227|205377.9|205227.9|205369.8|205219.8|29
1633591990000|2021-10-07 07:33:10|205378|205228|205379.7|205229.7|205380.5|205230.5|205378|205228|23
1633592000000|2021-10-07 07:33:20|205378.7|205228.7|205375.7|205225.7|205380.9|205230.9|205375.7|205225.7|28
1633592010000|2021-10-07 07:33:30|205374.5|205224.5|205374.5|205224.5|205375.2|205225.2|205372.3|205222.3|26
1633592020000|2021-10-07 07:33:40|205374.6|205224.6|205369.5|205219.5|205375|205225|205369.3|205219.3|27
1633592030000|2021-10-07 07:33:50|205369.7|205219.7|205373.8|205223.8|205374.2|205224.2|205369.4|205219.4|22
1633592040000|2021-10-07 07:34:00|205374.2|205224.2|205366.1|205216.1|205374.2|205224.2|205364.2|205214.2|32
1633592050000|2021-10-07 07:34:10|205365.8|205215.8|205344.2|205194.2|205365.9|205215.9|205339.5|205189.5|23
1633592060000|2021-10-07 07:34:20|205346.9|205196.9|205326.6|205176.6|205346.9|205196.9|205324.6|205174.6|31
1633592070000|2021-10-07 07:34:30|205322.7|205172.7|205332.5|205182.5|205340.3|205190.3|205322.7|205172.7|33
1633592080000|2021-10-07 07:34:40|205332.3|205182.3|205287|205137|205334.9|205184.9|205277.1|205127.1|35
1633592090000|2021-10-07 07:34:50|205287.8|205137.8|205294.9|205144.9|205294.9|205144.9|205278.3|205128.3|34
1633592100000|2021-10-07 07:35:00|205294|205144|205285.2|205135.2|205294|205144|205279.7|205129.7|32
1633592110000|2021-10-07 07:35:10|205285.8|205135.8|205282.6|205132.6|205287.2|205137.2|205277.2|205127.2|37
1633592120000|2021-10-07 07:35:20|205279.8|205129.8|205285.3|205135.3|205287.1|205137.1|205278.2|205128.2|29
1633592130000|2021-10-07 07:35:30|205281.1|205131.1|205282.5|205132.5|205286.7|205136.7|205281.1|205131.1|25
1633592140000|2021-10-07 07:35:40|205282.8|205132.8|205284.1|205134.1|205288.5|205138.5|205279.3|205129.3|24
1633592150000|2021-10-07 07:35:50|205286.1|205136.1|205273.5|205123.5|205286.6|205136.6|205270.8|205120.8|30
1633592160000|2021-10-07 07:36:00|205274.9|205124.9|205287.8|205137.8|205293.6|205143.6|205271.9|205121.9|31
1633592170000|2021-10-07 07:36:10|205286.7|205136.7|205285.1|205135.1|205287.2|205137.2|205283.1|205133.1|32
1633592180000|2021-10-07 07:36:20|205284.9|205134.9|205286.9|205136.9|205291|205141|205282|205132|26
1633592190000|2021-10-07 07:36:30|205289.5|205139.5|205274.3|205124.3|205290.6|205140.6|205273.7|205123.7|34
1633592200000|2021-10-07 07:36:40|205273.7|205123.7|205280.1|205130.1|205285.1|205135.1|205273.7|205123.7|27
1633592210000|2021-10-07 07:36:50|205278|205128|205255.4|205105.4|205279.7|205129.7|205252|205102|29
1633592220000|2021-10-07 07:37:00|205254.9|205104.9|205260.3|205110.3|205260.3|205110.3|205251.8|205101.8|28
1633592230000|2021-10-07 07:37:10|205259.2|205109.2|205250.9|205100.9|205260.3|205110.3|205250.4|205100.4|35
1633592240000|2021-10-07 07:37:20|205253.5|205103.5|205263.3|205113.3|205265.3|205115.3|205250.5|205100.5|27
1633592250000|2021-10-07 07:37:30|205259.5|205109.5|205270.5|205120.5|205270.5|205120.5|205259.5|205109.5|27
1633592260000|2021-10-07 07:37:40|205276.7|205126.7|205272.2|205122.2|205278.9|205128.9|205271.3|205121.3|28
1633592270000|2021-10-07 07:37:50|205272.6|205122.6|205231.3|205081.3|205272.6|205122.6|205230.3|205080.3|26
1633592280000|2021-10-07 07:38:00|205231.6|205081.6|205232.8|205082.8|205235.5|205085.5|205231.4|205081.4|27
1633592290000|2021-10-07 07:38:10|205230|205080|205232.6|205082.6|205233.3|205083.3|205228.2|205078.2|31
1633592300000|2021-10-07 07:38:20|205231.1|205081.1|205232.9|205082.9|205232.9|205082.9|205227.6|205077.6|24
1633592310000|2021-10-07 07:38:30|205234.3|205084.3|205212.4|205062.4|205235.5|205085.5|205209.9|205059.9|32
1633592320000|2021-10-07 07:38:40|205212.9|205062.9|205213.6|205063.6|205214.1|205064.1|205212.3|205062.3|23
1633592330000|2021-10-07 07:38:50|205212.9|205062.9|205221.1|205071.1|205228.8|205078.8|205207.8|205057.8|30
1633592340000|2021-10-07 07:39:00|205220.7|205070.7|205225.3|205075.3|205226.4|205076.4|205218.5|205068.5|25
1633592350000|2021-10-07 07:39:10|205225.2|205075.2|205225.2|205075.2|205225.4|205075.4|205224|205074|17
1633592360000|2021-10-07 07:39:20|205225.5|205075.5|205206.5|205056.5|205225.5|205075.5|205199.2|205049.2|24
1633592370000|2021-10-07 07:39:30|205207.1|205057.1|205209|205059|205209|205059|205205.6|205055.6|26
1633592380000|2021-10-07 07:39:40|205208.7|205058.7|205217.3|205067.3|205220.7|205070.7|205208.7|205058.7|27
1633592390000|2021-10-07 07:39:50|205218.6|205068.6|205199.7|205049.7|205237.1|205087.1|205196.1|205046.1|30
1633592400000|2021-10-07 07:40:00|205199.6|205049.6|205222.7|205072.7|205225.5|205075.5|205199.6|205049.6|31
1633592410000|2021-10-07 07:40:10|205222.8|205072.8|205242|205092|205242.8|205092.8|205222.8|205072.8|28
1633592420000|2021-10-07 07:40:20|205243.8|205093.8|205284.4|205134.4|205286.3|205136.3|205242.8|205092.8|36
1633592430000|2021-10-07 07:40:30|205285|205135|205258.3|205108.3|205287.3|205137.3|205258.3|205108.3|34
1633592440000|2021-10-07 07:40:40|205260.4|205110.4|205257|205107|205260.4|205110.4|205249.1|205099.1|30
1633592450000|2021-10-07 07:40:50|205256.9|205106.9|205270.9|205120.9|205271.6|205121.6|205256.3|205106.3|29
1633592460000|2021-10-07 07:41:00|205271|205121|205253.3|205103.3|205271.4|205121.4|205251.7|205101.7|25
1633592470000|2021-10-07 07:41:10|205253.4|205103.4|205261.3|205111.3|205261.3|205111.3|205248.8|205098.8|29
1633592480000|2021-10-07 07:41:20|205260.8|205110.8|205266.7|205116.7|205267.2|205117.2|205258.7|205108.7|27
1633592490000|2021-10-07 07:41:30|205265.6|205115.6|205268.2|205118.2|205268.4|205118.4|205264.7|205114.7|27
1633592500000|2021-10-07 07:41:40|205268.1|205118.1|205266.8|205116.8|205268.1|205118.1|205263.4|205113.4|20
1633592510000|2021-10-07 07:41:50|205267.1|205117.1|205263.7|205113.7|205267.1|205117.1|205262.4|205112.4|22
1633592520000|2021-10-07 07:42:00|205258.7|205108.7|205262.2|205112.2|205262.2|205112.2|205250.8|205100.8|25
1633592530000|2021-10-07 07:42:10|205262.3|205112.3|205258.4|205108.4|205262.3|205112.3|205258.4|205108.4|25
1633592540000|2021-10-07 07:42:20|205257.7|205107.7|205255|205105|205259.7|205109.7|205254.8|205104.8|22
1633592550000|2021-10-07 07:42:30|205256.8|205106.8|205258.3|205108.3|205258.3|205108.3|205255.9|205105.9|18
1633592560000|2021-10-07 07:42:40|205258.4|205108.4|205271.8|205121.8|205273.6|205123.6|205258|205108|29
1633592570000|2021-10-07 07:42:50|205272|205122|205268.6|205118.6|205272.7|205122.7|205259.2|205109.2|24
1633592580000|2021-10-07 07:43:00|205269.4|205119.4|205252.2|205102.2|205273.4|205123.4|205252.2|205102.2|23
1633592590000|2021-10-07 07:43:10|205253.1|205103.1|205253.1|205103.1|205254.3|205104.3|205252.7|205102.7|12
1633592600000|2021-10-07 07:43:20|205252.9|205102.9|205258|205108|205262.5|205112.5|205252.9|205102.9|25
1633592610000|2021-10-07 07:43:30|205257.7|205107.7|205256.2|205106.2|205258.5|205108.5|205253|205103|12
1633592620000|2021-10-07 07:43:40|205255.2|205105.2|205252.7|205102.7|205255.7|205105.7|205252.7|205102.7|15
1633592630000|2021-10-07 07:43:50|205253|205103|205261.2|205111.2|205274.4|205124.4|205252.1|205102.1|26
1633592640000|2021-10-07 07:44:00|205259.9|205109.9|205254.4|205104.4|205259.9|205109.9|205252.6|205102.6|26
1633592650000|2021-10-07 07:44:10|205255.4|205105.4|205258|205108|205271|205121|205249.3|205099.3|26
1633592660000|2021-10-07 07:44:20|205257|205107|205264.8|205114.8|205273.8|205123.8|205255.5|205105.5|27
1633592670000|2021-10-07 07:44:30|205264.7|205114.7|205260.1|205110.1|205264.7|205114.7|205259|205109|16
1633592680000|2021-10-07 07:44:40|205260|205110|205252.7|205102.7|205260|205110|205251.2|205101.2|26
1633592690000|2021-10-07 07:44:50|205252.2|205102.2|205253.9|205103.9|205254.6|205104.6|205251.5|205101.5|13
1633592700000|2021-10-07 07:45:00|205253.6|205103.6|205254|205104|205254.9|205104.9|205251.2|205101.2|24
1633592710000|2021-10-07 07:45:10|205254.2|205104.2|205254.1|205104.1|205255.4|205105.4|205252.7|205102.7|22
1633592720000|2021-10-07 07:45:20|205254.3|205104.3|205241|205091|205256|205106|205241|205091|30
1633592730000|2021-10-07 07:45:30|205246.2|205096.2|205254.6|205104.6|205270.3|205120.3|205245.8|205095.8|29
1633592740000|2021-10-07 07:45:40|205254.9|205104.9|205250.9|205100.9|205255|205105|205249.7|205099.7|25
1633592750000|2021-10-07 07:45:50|205252.7|205102.7|205252|205102|205253.1|205103.1|205250.8|205100.8|18
1633592760000|2021-10-07 07:46:00|205251.6|205101.6|205268|205118|205271.2|205121.2|205251.6|205101.6|29
1633592770000|2021-10-07 07:46:10|205267.9|205117.9|205265.8|205115.8|205273.3|205123.3|205265.8|205115.8|32
1633592780000|2021-10-07 07:46:20|205266.4|205116.4|205275.2|205125.2|205278.6|205128.6|205265.8|205115.8|28
1633592790000|2021-10-07 07:46:30|205275.1|205125.1|205270.6|205120.6|205277|205127|205268.5|205118.5|20
1633592800000|2021-10-07 07:46:40|205270.9|205120.9|205269.1|205119.1|205270.9|205120.9|205268.3|205118.3|18
1633592810000|2021-10-07 07:46:50|205268.6|205118.6|205269.8|205119.8|205272|205122|205262.2|205112.2|16
1633592820000|2021-10-07 07:47:00|205270|205120|205271.3|205121.3|205272.3|205122.3|205266.5|205116.5|26
1633592830000|2021-10-07 07:47:10|205271.2|205121.2|205273.6|205123.6|205274.3|205124.3|205270.6|205120.6|23
1633592840000|2021-10-07 07:47:20|205273.5|205123.5|205270.3|205120.3|205273.5|205123.5|205270.3|205120.3|16
1633592850000|2021-10-07 07:47:30|205270.1|205120.1|205273.7|205123.7|205273.7|205123.7|205266.5|205116.5|26
1633592860000|2021-10-07 07:47:40|205274.1|205124.1|205271.2|205121.2|205274.1|205124.1|205270.7|205120.7|20
1633592870000|2021-10-07 07:47:50|205271.4|205121.4|205321.7|205171.7|205321.8|205171.8|205271.4|205121.4|27
1633592880000|2021-10-07 07:48:00|205319.4|205169.4|205319.4|205169.4|205322.5|205172.5|205319.4|205169.4|21
1633592890000|2021-10-07 07:48:10|205319.9|205169.9|205312.8|205162.8|205320.7|205170.7|205310.9|205160.9|26
1633592900000|2021-10-07 07:48:20|205310.6|205160.6|205319.4|205169.4|205319.4|205169.4|205310.4|205160.4|21
1633592910000|2021-10-07 07:48:30|205319.7|205169.7|205315.5|205165.5|205319.9|205169.9|205312.8|205162.8|20
1633592920000|2021-10-07 07:48:40|205315.3|205165.3|205312.7|205162.7|205315.3|205165.3|205311.5|205161.5|31
1633592930000|2021-10-07 07:48:50|205316.9|205166.9|205317.8|205167.8|205320|205170|205316.2|205166.2|33
1633592940000|2021-10-07 07:49:00|205319.3|205169.3|205319.6|205169.6|205320.4|205170.4|205309.9|205159.9|32
1633592950000|2021-10-07 07:49:10|205318.3|205168.3|205286.2|205136.2|205319.9|205169.9|205279.7|205129.7|35
1633592960000|2021-10-07 07:49:20|205284.1|205134.1|205255.8|205105.8|205284.6|205134.6|205255.8|205105.8|25
1633592970000|2021-10-07 07:49:30|205255.5|205105.5|205247.2|205097.2|205256.8|205106.8|205247|205097|35
1633592980000|2021-10-07 07:49:40|205248.3|205098.3|205246.4|205096.4|205250.5|205100.5|205246.4|205096.4|20
1633592990000|2021-10-07 07:49:50|205247.7|205097.7|205236.2|205086.2|205248.3|205098.3|205226.8|205076.8|27
1633593000000|2021-10-07 07:50:00|205237.8|205087.8|205228.3|205078.3|205237.9|205087.9|205228.2|205078.2|29
1633593010000|2021-10-07 07:50:10|205225.8|205075.8|205211.8|205061.8|205228|205078|205204.9|205054.9|36
1633593020000|2021-10-07 07:50:20|205210.2|205060.2|205214.7|205064.7|205215.4|205065.4|205208.6|205058.6|30
1633593030000|2021-10-07 07:50:30|205212.9|205062.9|205210.3|205060.3|205215.4|205065.4|205210.3|205060.3|27
1633593040000|2021-10-07 07:50:40|205204.9|205054.9|205195.1|205045.1|205207.8|205057.8|205195.1|205045.1|22
1633593050000|2021-10-07 07:50:50|205196.7|205046.7|205197.5|205047.5|205205.2|205055.2|205191.2|205041.2|31
1633593060000|2021-10-07 07:51:00|205199.5|205049.5|205200.7|205050.7|205204.8|205054.8|205199.5|205049.5|25
1633593070000|2021-10-07 07:51:10|205201.8|205051.8|205201.2|205051.2|205203.6|205053.6|205194.6|205044.6|30
1633593080000|2021-10-07 07:51:20|205203.8|205053.8|205202.4|205052.4|205203.8|205053.8|205197.5|205047.5|29
1633593090000|2021-10-07 07:51:30|205202.1|205052.1|205196.6|205046.6|205208.6|205058.6|205194.5|205044.5|34
1633593100000|2021-10-07 07:51:40|205197.3|205047.3|205191.3|205041.3|205200.6|205050.6|205191.3|205041.3|40
1633593110000|2021-10-07 07:51:50|205190.8|205040.8|205226.9|205076.9|205226.9|205076.9|205188.4|205038.4|39
1633593120000|2021-10-07 07:52:00|205224.2|205074.2|205209.3|205059.3|205224.6|205074.6|205198.5|205048.5|30
1633593130000|2021-10-07 07:52:10|205206.3|205056.3|205223.1|205073.1|205228.7|205078.7|205200.9|205050.9|39
1633593140000|2021-10-07 07:52:20|205222.4|205072.4|205222.5|205072.5|205225.7|205075.7|205219.5|205069.5|33
1633593150000|2021-10-07 07:52:30|205223.2|205073.2|205224.4|205074.4|205231.6|205081.6|205223.2|205073.2|30
1633593160000|2021-10-07 07:52:40|205225.2|205075.2|205198.7|205048.7|205226.4|205076.4|205197.9|205047.9|27
1633593170000|2021-10-07 07:52:50|205199.4|205049.4|205130.7|204980.7|205199.5|205049.5|205127.5|204977.5|35
1633593180000|2021-10-07 07:53:00|205138.3|204988.3|205136.4|204986.4|205141.4|204991.4|205133.5|204983.5|37
1633593190000|2021-10-07 07:53:10|205138.1|204988.1|205137.6|204987.6|205139.6|204989.6|205133.3|204983.3|33
1633593200000|2021-10-07 07:53:20|205137.9|204987.9|205135.8|204985.8|205138|204988|205134.5|204984.5|33
1633593210000|2021-10-07 07:53:30|205135.6|204985.6|205136.3|204986.3|205143.5|204993.5|205133.1|204983.1|36
1633593220000|2021-10-07 07:53:40|205135.1|204985.1|205136.8|204986.8|205138.5|204988.5|205135.1|204985.1|30
1633593230000|2021-10-07 07:53:50|205136.9|204986.9|205138.4|204988.4|205138.4|204988.4|205135.7|204985.7|31
1633593240000|2021-10-07 07:54:00|205138.1|204988.1|205140.2|204990.2|205142.8|204992.8|205135.6|204985.6|36
1633593250000|2021-10-07 07:54:10|205137.1|204987.1|205129.8|204979.8|205139.5|204989.5|205126.9|204976.9|36
1633593260000|2021-10-07 07:54:20|205128.1|204978.1|205096.5|204946.5|205136.2|204986.2|205094.2|204944.2|28
1633593270000|2021-10-07 07:54:30|205094.9|204944.9|205087.9|204937.9|205100|204950|205087|204937|33
1633593280000|2021-10-07 07:54:40|205088.4|204938.4|205103.9|204953.9|205105|204955|205085.5|204935.5|18
1633593290000|2021-10-07 07:54:50|205096.5|204946.5|205096.7|204946.7|205100|204950|205095.3|204945.3|22
1633593300000|2021-10-07 07:55:00|205096.5|204946.5|205084.4|204934.4|205098.6|204948.6|205080.6|204930.6|19
1633593310000|2021-10-07 07:55:10|205083|204933|205082.3|204932.3|205090.6|204940.6|205082.3|204932.3|25
1633593320000|2021-10-07 07:55:20|205084.1|204934.1|205095.6|204945.6|205100.2|204950.2|205082.6|204932.6|22
1633593330000|2021-10-07 07:55:30|205096.6|204946.6|205094.2|204944.2|205096.9|204946.9|205093.2|204943.2|11
1633593340000|2021-10-07 07:55:40|205094.6|204944.6|205094.5|204944.5|205095.4|204945.4|205092.6|204942.6|16
1633593350000|2021-10-07 07:55:50|205094.7|204944.7|205093|204943|205095|204945|205093|204943|12
1633593360000|2021-10-07 07:56:00|205090.9|204940.9|205091.8|204941.8|205096.1|204946.1|205090.9|204940.9|19
1633593370000|2021-10-07 07:56:10|205092.1|204942.1|205097.5|204947.5|205097.7|204947.7|205090.9|204940.9|24
1633593380000|2021-10-07 07:56:20|205097.3|204947.3|205099.2|204949.2|205105.3|204955.3|205097.3|204947.3|27
1633593390000|2021-10-07 07:56:30|205100.8|204950.8|205101.6|204951.6|205103.7|204953.7|205098.4|204948.4|27
1633593400000|2021-10-07 07:56:40|205099.5|204949.5|205100.9|204950.9|205103.1|204953.1|205099.5|204949.5|32
1633593410000|2021-10-07 07:56:50|205100.7|204950.7|205083|204933|205100.7|204950.7|205082.7|204932.7|31
1633593420000|2021-10-07 07:57:00|205081.5|204931.5|205053.2|204903.2|205087.1|204937.1|205034.5|204884.5|37
1633593430000|2021-10-07 07:57:10|205053|204903|205061.5|204911.5|205064.6|204914.6|205052.1|204902.1|36
1633593440000|2021-10-07 07:57:20|205062.2|204912.2|205059.9|204909.9|205064.2|204914.2|205059.4|204909.4|29
1633593450000|2021-10-07 07:57:30|205060.6|204910.6|205059.6|204909.6|205062.3|204912.3|205053.9|204903.9|28
1633593460000|2021-10-07 07:57:40|205057.9|204907.9|205062.7|204912.7|205063.3|204913.3|205056.5|204906.5|29
1633593470000|2021-10-07 07:57:50|205063.3|204913.3|205062.1|204912.1|205065.1|204915.1|205057.4|204907.4|28
1633593480000|2021-10-07 07:58:00|205061.8|204911.8|205060.9|204910.9|205064|204914|205060.7|204910.7|24
1633593490000|2021-10-07 07:58:10|205060.8|204910.8|205061.6|204911.6|205063.4|204913.4|205057.7|204907.7|26
1633593500000|2021-10-07 07:58:20|205061.8|204911.8|205060.8|204910.8|205064.9|204914.9|205058.7|204908.7|24
1633593510000|2021-10-07 07:58:30|205061.7|204911.7|205062.2|204912.2|205063.4|204913.4|205059.4|204909.4|32
1633593520000|2021-10-07 07:58:40|205062.5|204912.5|205061.8|204911.8|205065.2|204915.2|205059.2|204909.2|32
1633593530000|2021-10-07 07:58:50|205061.9|204911.9|205064.9|204914.9|205065.8|204915.8|205061.7|204911.7|27
1633593540000|2021-10-07 07:59:00|205065.6|204915.6|205061.8|204911.8|205066.1|204916.1|205059.8|204909.8|24
1633593550000|2021-10-07 07:59:10|205061.5|204911.5|205064.2|204914.2|205065.9|204915.9|205061.5|204911.5|24
1633593560000|2021-10-07 07:59:20|205064.3|204914.3|205057.5|204907.5|205065.1|204915.1|205053.5|204903.5|29
1633593570000|2021-10-07 07:59:30|205058.5|204908.5|205055.8|204905.8|205060|204910|205053.6|204903.6|32
1633593580000|2021-10-07 07:59:40|205054.3|204904.3|205056.2|204906.2|205059.4|204909.4|205054.3|204904.3|22
1633593590000|2021-10-07 07:59:50|205057.6|204907.6|205054.6|204904.6|205058.6|204908.6|205053.4|204903.4|29
1633593600000|2021-10-07 08:00:00|205055.1|204905.1|205059.4|204909.4|205061.9|204911.9|205054.1|204904.1|33
1633593610000|2021-10-07 08:00:10|205058.3|204908.3|205059.8|204909.8|205061.7|204911.7|205053.6|204903.6|29
1633593620000|2021-10-07 08:00:20|205059.2|204909.2|205061|204911|205063.1|204913.1|205058.7|204908.7|20
1633593630000|2021-10-07 08:00:30|205061.4|204911.4|205059.7|204909.7|205062.8|204912.8|205058.2|204908.2|17
1633593640000|2021-10-07 08:00:40|205059.4|204909.4|205102.3|204952.3|205102.5|204952.5|205059.4|204909.4|20
1633593650000|2021-10-07 08:00:50|205104.1|204954.1|205101|204951|205106.8|204956.8|205094.1|204944.1|29
1633593660000|2021-10-07 08:01:00|205102.3|204952.3|205106.2|204956.2|205107.1|204957.1|205099.9|204949.9|27
1633593670000|2021-10-07 08:01:10|205106.6|204956.6|205108.8|204958.8|205111.4|204961.4|205103|204953|30
1633593680000|2021-10-07 08:01:20|205110.1|204960.1|205110.3|204960.3|205112.1|204962.1|205107.4|204957.4|34
1633593690000|2021-10-07 08:01:30|205111.7|204961.7|205108.6|204958.6|205112.6|204962.6|205107.7|204957.7|29
1633593700000|2021-10-07 08:01:40|205104.4|204954.4|205109.4|204959.4|205109.7|204959.7|205101.8|204951.8|30
1633593710000|2021-10-07 08:01:50|205109.1|204959.1|205071.2|204921.2|205110|204960|205071|204921|36
1633593720000|2021-10-07 08:02:00|205071.4|204921.4|205058.9|204908.9|205074.4|204924.4|205058.1|204908.1|35
1633593730000|2021-10-07 08:02:10|205059.6|204909.6|205060.9|204910.9|205065.7|204915.7|205057.5|204907.5|29
1633593740000|2021-10-07 08:02:20|205061.6|204911.6|205068.1|204918.1|205071|204921|205061.1|204911.1|32
1633593750000|2021-10-07 08:02:30|205066.5|204916.5|205058.4|204908.4|205066.5|204916.5|205055.4|204905.4|30
1633593760000|2021-10-07 08:02:40|205059|204909|205063.4|204913.4|205063.4|204913.4|205058.9|204908.9|18
1633593770000|2021-10-07 08:02:50|205063.1|204913.1|205064.9|204914.9|205065.5|204915.5|205063.1|204913.1|12
1633593780000|2021-10-07 08:03:00|205063.3|204913.3|205061.6|204911.6|205066.6|204916.6|205061|204911|28
1633593790000|2021-10-07 08:03:10|205060.7|204910.7|205059.8|204909.8|205064.7|204914.7|205058.1|204908.1|30
1633593800000|2021-10-07 08:03:20|205059.2|204909.2|205065.5|204915.5|205065.5|204915.5|205059.2|204909.2|22
1633593810000|2021-10-07 08:03:30|205064.7|204914.7|205073.6|204923.6|205083|204933|205063.7|204913.7|35
1633593820000|2021-10-07 08:03:40|205071.7|204921.7|205077.6|204927.6|205081|204931|205071.7|204921.7|18
1633593830000|2021-10-07 08:03:50|205078|204928|205098.7|204948.7|205101.8|204951.8|205077.7|204927.7|28
1633593840000|2021-10-07 08:04:00|205100.3|204950.3|205103.5|204953.5|205105.5|204955.5|205096.9|204946.9|27
1633593850000|2021-10-07 08:04:10|205103.4|204953.4|205104.1|204954.1|205105|204955|205102.2|204952.2|21
1633593860000|2021-10-07 08:04:20|205103.1|204953.1|205102.3|204952.3|205104.5|204954.5|205101.7|204951.7|23
1633593870000|2021-10-07 08:04:30|205102.9|204952.9|205077.2|204927.2|205102.9|204952.9|205068|204918|30
1633593880000|2021-10-07 08:04:40|205077.6|204927.6|205079.3|204929.3|205079.3|204929.3|205076.7|204926.7|17
1633593890000|2021-10-07 08:04:50|205079.6|204929.6|205078.2|204928.2|205092.7|204942.7|205077|204927|25
1633593900000|2021-10-07 08:05:00|205079.1|204929.1|205061.1|204911.1|205084.2|204934.2|205058.6|204908.6|32
1633593910000|2021-10-07 08:05:10|205061.2|204911.2|205065.4|204915.4|205067|204917|205061.2|204911.2|24
1633593920000|2021-10-07 08:05:20|205064.8|204914.8|205061.8|204911.8|205066.2|204916.2|205061.7|204911.7|17
1633593930000|2021-10-07 08:05:30|205062.3|204912.3|205045.4|204895.4|205065.2|204915.2|205044.9|204894.9|33
1633593940000|2021-10-07 08:05:40|205040.9|204890.9|205044.7|204894.7|205046.3|204896.3|205040.9|204890.9|33
1633593950000|2021-10-07 08:05:50|205044.3|204894.3|205046.7|204896.7|205046.7|204896.7|205044.3|204894.3|14
1633593960000|2021-10-07 08:06:00|205045.5|204895.5|205047.6|204897.6|205049.7|204899.7|205043|204893|23
1633593970000|2021-10-07 08:06:10|205046.3|204896.3|205049.7|204899.7|205050.2|204900.2|205044.6|204894.6|35
1633593980000|2021-10-07 08:06:20|205046.9|204896.9|205028.1|204878.1|205047.7|204897.7|205022.2|204872.2|28
1633593990000|2021-10-07 08:06:30|205029.5|204879.5|204959.6|204809.6|205030|204880|204952.7|204802.7|29
1633594000000|2021-10-07 08:06:40|204959.3|204809.3|204964.7|204814.7|204965|204815|204958.5|204808.5|24
1633594010000|2021-10-07 08:06:50|204964.9|204814.9|204950.3|204800.3|204965.2|204815.2|204943.7|204793.7|25
1633594020000|2021-10-07 08:07:00|204952|204802|204943.4|204793.4|204956.7|204806.7|204943.4|204793.4|27
1633594030000|2021-10-07 08:07:10|204943.8|204793.8|204944|204794|204947.6|204797.6|204940.3|204790.3|23
1633594040000|2021-10-07 08:07:20|204943.8|204793.8|204899.2|204749.2|204945.7|204795.7|204891.6|204741.6|33
1633594050000|2021-10-07 08:07:30|204898.6|204748.6|204900.2|204750.2|204900.6|204750.6|204894.8|204744.8|35
1633594060000|2021-10-07 08:07:40|204896.1|204746.1|204897.7|204747.7|204897.7|204747.7|204885.2|204735.2|32
1633594070000|2021-10-07 08:07:50|204902.1|204752.1|204899.3|204749.3|204902.1|204752.1|204897.4|204747.4|27
1633594080000|2021-10-07 08:08:00|204898.6|204748.6|204902.7|204752.7|204906.2|204756.2|204893.1|204743.1|27
1633594090000|2021-10-07 08:08:10|204903.4|204753.4|204934.8|204784.8|204936.7|204786.7|204902|204752|26
1633594100000|2021-10-07 08:08:20|204936.5|204786.5|204934.5|204784.5|204938.5|204788.5|204930.7|204780.7|28
1633594110000|2021-10-07 08:08:30|204937.1|204787.1|204934.6|204784.6|204937.9|204787.9|204933.6|204783.6|33
1633594120000|2021-10-07 08:08:40|204935|204785|204936.4|204786.4|204937.8|204787.8|204933.3|204783.3|23
1633594130000|2021-10-07 08:08:50|204935.6|204785.6|204934.2|204784.2|204935.6|204785.6|204929.9|204779.9|33
1633594140000|2021-10-07 08:09:00|204933.9|204783.9|204937.4|204787.4|204962.1|204812.1|204928.8|204778.8|36
1633594150000|2021-10-07 08:09:10|204937.2|204787.2|204929.5|204779.5|204945.8|204795.8|204928.8|204778.8|37
1633594160000|2021-10-07 08:09:20|204929.1|204779.1|204939.2|204789.2|204948.2|204798.2|204927.6|204777.6|35
1633594170000|2021-10-07 08:09:30|204940|204790|204937.5|204787.5|204941|204791|204937.4|204787.4|32
1633594180000|2021-10-07 08:09:40|204937.3|204787.3|204948.8|204798.8|204950.1|204800.1|204937.3|204787.3|30
1633594190000|2021-10-07 08:09:50|204949.5|204799.5|204974.2|204824.2|204983.7|204833.7|204949.5|204799.5|36
1633594200000|2021-10-07 08:10:00|204974|204824|204982.3|204832.3|204985.2|204835.2|204974|204824|32
1633594210000|2021-10-07 08:10:10|204983.5|204833.5|204983.2|204833.2|204989.5|204839.5|204978.5|204828.5|29
1633594220000|2021-10-07 08:10:20|204983|204833|204981.5|204831.5|204983.9|204833.9|204980|204830|27
1633594230000|2021-10-07 08:10:30|204982|204832|204979.2|204829.2|204982.7|204832.7|204977.1|204827.1|34
1633594240000|2021-10-07 08:10:40|204978.7|204828.7|204978.7|204828.7|204981|204831|204978|204828|26
1633594250000|2021-10-07 08:10:50|204980.8|204830.8|205006|204856|205011.4|204861.4|204979.6|204829.6|31
1633594260000|2021-10-07 08:11:00|205006.5|204856.5|205021.1|204871.1|205024.2|204874.2|205002.6|204852.6|33
1633594270000|2021-10-07 08:11:10|205021.2|204871.2|205017.3|204867.3|205021.5|204871.5|205012.4|204862.4|32
1633594280000|2021-10-07 08:11:20|205015.1|204865.1|205016.9|204866.9|205017.8|204867.8|205009|204859|36
1633594290000|2021-10-07 08:11:30|205016.7|204866.7|205017.9|204867.9|205022.5|204872.5|205014.4|204864.4|30
1633594300000|2021-10-07 08:11:40|205017.5|204867.5|205011.6|204861.6|205017.7|204867.7|205011.4|204861.4|34
1633594310000|2021-10-07 08:11:50|205011.7|204861.7|204978.1|204828.1|205012.4|204862.4|204976.6|204826.6|36
1633594320000|2021-10-07 08:12:00|204978|204828|204971.2|204821.2|204978|204828|204971.2|204821.2|21
1633594330000|2021-10-07 08:12:10|204975.6|204825.6|204963.5|204813.5|204976.3|204826.3|204961.1|204811.1|21
1633594340000|2021-10-07 08:12:20|204964.8|204814.8|204939.7|204789.7|204964.8|204814.8|204938.5|204788.5|32
1633594350000|2021-10-07 08:12:30|204939.6|204789.6|204938.8|204788.8|204940.6|204790.6|204938.6|204788.6|27
1633594360000|2021-10-07 08:12:40|204939.3|204789.3|204941.7|204791.7|204942.4|204792.4|204939.3|204789.3|28
1633594370000|2021-10-07 08:12:50|204940.8|204790.8|204977.1|204827.1|204982|204832|204939|204789|30
1633594380000|2021-10-07 08:13:00|204978.2|204828.2|204972.3|204822.3|204978.2|204828.2|204970.9|204820.9|32
1633594390000|2021-10-07 08:13:10|204973.1|204823.1|204980.8|204830.8|204980.8|204830.8|204971.2|204821.2|23
1633594400000|2021-10-07 08:13:20|204980.6|204830.6|205010.7|204860.7|205014.1|204864.1|204975.1|204825.1|36
1633594410000|2021-10-07 08:13:30|205011|204861|205011.2|204861.2|205018.7|204868.7|205008.7|204858.7|28
1633594420000|2021-10-07 08:13:40|205009.1|204859.1|205017.8|204867.8|205017.9|204867.9|205009.1|204859.1|29
1633594430000|2021-10-07 08:13:50|205017.2|204867.2|205012.3|204862.3|205021.6|204871.6|205004.2|204854.2|26
1633594440000|2021-10-07 08:14:00|205011.3|204861.3|205021.5|204871.5|205028|204878|204999.5|204849.5|33
1633594450000|2021-10-07 08:14:10|205022|204872|205025.5|204875.5|205025.5|204875.5|205022|204872|30
1633594460000|2021-10-07 08:14:20|205025.4|204875.4|205025.9|204875.9|205026.1|204876.1|205024.2|204874.2|23
1633594470000|2021-10-07 08:14:30|205026.4|204876.4|205020.5|204870.5|205026.8|204876.8|205019.7|204869.7|31
1633594480000|2021-10-07 08:14:40|205020.7|204870.7|205017.1|204867.1|205022.9|204872.9|205016.7|204866.7|27
1633594490000|2021-10-07 08:14:50|205018.2|204868.2|205019.9|204869.9|205020.9|204870.9|205018.2|204868.2|31
1633594500000|2021-10-07 08:15:00|205020.6|204870.6|205014.7|204864.7|205022.4|204872.4|205012.9|204862.9|33
1633594510000|2021-10-07 08:15:10|205013.8|204863.8|205016.5|204866.5|205017.2|204867.2|205012.1|204862.1|26
1633594520000|2021-10-07 08:15:20|205016.6|204866.6|205016.3|204866.3|205017.1|204867.1|205010.9|204860.9|24
1633594530000|2021-10-07 08:15:30|205013.2|204863.2|205011.4|204861.4|205016.2|204866.2|205011.4|204861.4|26
1633594540000|2021-10-07 08:15:40|205012.5|204862.5|205015.9|204865.9|205016.9|204866.9|205010.8|204860.8|17
1633594550000|2021-10-07 08:15:50|205015.3|204865.3|205023.6|204873.6|205028|204878|205015.3|204865.3|33
1633594560000|2021-10-07 08:16:00|205023.7|204873.7|205024.6|204874.6|205027.7|204877.7|205023.1|204873.1|25
1633594570000|2021-10-07 08:16:10|205024.8|204874.8|205025.8|204875.8|205030.3|204880.3|205022.2|204872.2|32
1633594580000|2021-10-07 08:16:20|205025.5|204875.5|205057.1|204907.1|205060.4|204910.4|205024.6|204874.6|28
1633594590000|2021-10-07 08:16:30|205056.9|204906.9|205067.3|204917.3|205067.3|204917.3|205056.8|204906.8|32
1633594600000|2021-10-07 08:16:40|205067.4|204917.4|205064|204914|205067.4|204917.4|205062|204912|30
1633594610000|2021-10-07 08:16:50|205063.8|204913.8|205068.1|204918.1|205068.6|204918.6|205062.5|204912.5|32
1633594620000|2021-10-07 08:17:00|205067.8|204917.8|205068.1|204918.1|205070.1|204920.1|205067.3|204917.3|34
1633594630000|2021-10-07 08:17:10|205068.2|204918.2|205070.4|204920.4|205070.4|204920.4|205068.2|204918.2|26
1633594640000|2021-10-07 08:17:20|205070.7|204920.7|205106.7|204956.7|205106.7|204956.7|205070.6|204920.6|31
1633594650000|2021-10-07 08:17:30|205105.3|204955.3|205105.3|204955.3|205106.7|204956.7|205103|204953|31
1633594660000|2021-10-07 08:17:40|205106.2|204956.2|205106.3|204956.3|205110.5|204960.5|205104.7|204954.7|32
1633594670000|2021-10-07 08:17:50|205105.9|204955.9|205107.3|204957.3|205108.4|204958.4|205105.9|204955.9|21
1633594680000|2021-10-07 08:18:00|205106.9|204956.9|205107.7|204957.7|205108.9|204958.9|205106.5|204956.5|21
1633594690000|2021-10-07 08:18:10|205107.9|204957.9|205106.2|204956.2|205108.9|204958.9|205105.1|204955.1|21
1633594700000|2021-10-07 08:18:20|205105|204955|205108.6|204958.6|205109.2|204959.2|205104.5|204954.5|28
1633594710000|2021-10-07 08:18:30|205108.9|204958.9|205106.1|204956.1|205110.5|204960.5|205105.8|204955.8|29
1633594720000|2021-10-07 08:18:40|205107|204957|205107.7|204957.7|205109|204959|205105.5|204955.5|30
1633594730000|2021-10-07 08:18:50|205107.9|204957.9|205118|204968|205124.7|204974.7|205106.4|204956.4|25
1633594740000|2021-10-07 08:19:00|205119|204969|205114.7|204964.7|205119.9|204969.9|205113.7|204963.7|32
1633594750000|2021-10-07 08:19:10|205113.1|204963.1|205115.7|204965.7|205117.4|204967.4|205113.1|204963.1|21
1633594760000|2021-10-07 08:19:20|205115|204965|205147|204997|205148.2|204998.2|205115|204965|28
1633594770000|2021-10-07 08:19:30|205147.3|204997.3|205149.9|204999.9|205152|205002|205144.7|204994.7|27
1633594780000|2021-10-07 08:19:40|205150.8|205000.8|205150.1|205000.1|205152.4|205002.4|205147.7|204997.7|25
1633594790000|2021-10-07 08:19:50|205150.5|205000.5|205147.8|204997.8|205152.4|205002.4|205138.1|204988.1|29
1633594800000|2021-10-07 08:20:00|205147|204997|205139|204989|205149.3|204999.3|205139|204989|31
1633594810000|2021-10-07 08:20:10|205139.8|204989.8|205141.9|204991.9|205144.5|204994.5|205137.1|204987.1|29
1633594820000|2021-10-07 08:20:20|205142.2|204992.2|205139.9|204989.9|205143.1|204993.1|205138.1|204988.1|26
1633594830000|2021-10-07 08:20:30|205140.7|204990.7|205145.4|204995.4|205145.4|204995.4|205139|204989|24
1633594840000|2021-10-07 08:20:40|205144.7|204994.7|205144.8|204994.8|205147.7|204997.7|205142.6|204992.6|26
1633594850000|2021-10-07 08:20:50|205145|204995|205145.6|204995.6|205150.6|205000.6|205144.4|204994.4|30
1633594860000|2021-10-07 08:21:00|205144.8|204994.8|205148.5|204998.5|205151.1|205001.1|205128|204978|32
1633594870000|2021-10-07 08:21:10|205146.4|204996.4|205145.2|204995.2|205148.1|204998.1|205136.1|204986.1|37
1633594880000|2021-10-07 08:21:20|205145.9|204995.9|205146.7|204996.7|205147.2|204997.2|205143.4|204993.4|21
1633594890000|2021-10-07 08:21:30|205146.8|204996.8|205146.7|204996.7|205147.5|204997.5|205145.9|204995.9|18
1633594900000|2021-10-07 08:21:40|205146.9|204996.9|205134.5|204984.5|205149.7|204999.7|205131.7|204981.7|27
1633594910000|2021-10-07 08:21:50|205134.2|204984.2|205149.6|204999.6|205150.5|205000.5|205134.2|204984.2|25
1633594920000|2021-10-07 08:22:00|205147.8|204997.8|205134.4|204984.4|205147.8|204997.8|205134.4|204984.4|26
1633594930000|2021-10-07 08:22:10|205136.9|204986.9|205138|204988|205138.1|204988.1|205135.1|204985.1|22
1633594940000|2021-10-07 08:22:20|205137.9|204987.9|205136|204986|205137.9|204987.9|205135.5|204985.5|16
1633594950000|2021-10-07 08:22:30|205136.2|204986.2|205133.6|204983.6|205136.2|204986.2|205133.6|204983.6|17
1633594960000|2021-10-07 08:22:40|205133.9|204983.9|205112.5|204962.5|205135.1|204985.1|205106.7|204956.7|28
1633594970000|2021-10-07 08:22:50|205113.4|204963.4|205118.4|204968.4|205119.8|204969.8|205111.8|204961.8|24
1633594980000|2021-10-07 08:23:00|205118.8|204968.8|205183.3|205033.3|205184.4|205034.4|205118.4|204968.4|34
1633594990000|2021-10-07 08:23:10|205182.5|205032.5|205161.7|205011.7|205182.7|205032.7|205160.9|205010.9|26
1633595000000|2021-10-07 08:23:20|205161.6|205011.6|205162.8|205012.8|205165|205015|205161.6|205011.6|18
1633595010000|2021-10-07 08:23:30|205162.7|205012.7|205161.8|205011.8|205164.8|205014.8|205161.2|205011.2|21
1633595020000|2021-10-07 08:23:40|205167.1|205017.1|205152.6|205002.6|205167.2|205017.2|205148.4|204998.4|27
1633595030000|2021-10-07 08:23:50|205152.3|205002.3|205156.2|205006.2|205159|205009|205150.6|205000.6|24
1633595040000|2021-10-07 08:24:00|205152.5|205002.5|205156.8|205006.8|205157.8|205007.8|205149|204999|28
1633595050000|2021-10-07 08:24:10|205155.7|205005.7|205148.3|204998.3|205157.2|205007.2|205147.6|204997.6|23
1633595060000|2021-10-07 08:24:20|205148.2|204998.2|205152.4|205002.4|205153.7|205003.7|205147.3|204997.3|26
1633595070000|2021-10-07 08:24:30|205152.5|205002.5|205149.6|204999.6|205152.8|205002.8|205148.4|204998.4|20
1633595080000|2021-10-07 08:24:40|205149.4|204999.4|205113.3|204963.3|205153.1|205003.1|205113.3|204963.3|25
1633595090000|2021-10-07 08:24:50|205114.1|204964.1|205137.4|204987.4|205140.3|204990.3|205114.1|204964.1|29
1633595100000|2021-10-07 08:25:00|205137.9|204987.9|205138.4|204988.4|205140.5|204990.5|205137.9|204987.9|21
1633595110000|2021-10-07 08:25:10|205139|204989|205135|204985|205140|204990|205133.1|204983.1|11
1633595120000|2021-10-07 08:25:20|205133.8|204983.8|205124.1|204974.1|205135.8|204985.8|205123.9|204973.9|11
1633595130000|2021-10-07 08:25:30|205124.3|204974.3|205132|204982|205138.3|204988.3|205124.3|204974.3|27
1633595140000|2021-10-07 08:25:40|205131.6|204981.6|205126.9|204976.9|205134.4|204984.4|205126.7|204976.7|28
1633595150000|2021-10-07 08:25:50|205128.2|204978.2|205130.7|204980.7|205133.4|204983.4|205127.8|204977.8|25
1633595160000|2021-10-07 08:26:00|205130.4|204980.4|205133.2|204983.2|205133.2|204983.2|205129|204979|23
1633595170000|2021-10-07 08:26:10|205132.6|204982.6|205132.3|204982.3|205132.6|204982.6|205131.5|204981.5|15
1633595180000|2021-10-07 08:26:20|205132.4|204982.4|205114.7|204964.7|205134.4|204984.4|205110.9|204960.9|31
1633595190000|2021-10-07 08:26:30|205115.1|204965.1|205116.7|204966.7|205122|204972|205114.6|204964.6|19
1633595200000|2021-10-07 08:26:40|205116.4|204966.4|205122.2|204972.2|205122.2|204972.2|205116.4|204966.4|31
1633595210000|2021-10-07 08:26:50|205122.3|204972.3|205118.1|204968.1|205122.7|204972.7|205115.7|204965.7|30
1633595220000|2021-10-07 08:27:00|205113.9|204963.9|205111|204961|205114.8|204964.8|205110.6|204960.6|30
1633595230000|2021-10-07 08:27:10|205111.3|204961.3|205111.2|204961.2|205113.2|204963.2|205109.4|204959.4|22
1633595240000|2021-10-07 08:27:20|205111.4|204961.4|205110.4|204960.4|205112.5|204962.5|205110.2|204960.2|22
1633595250000|2021-10-07 08:27:30|205110.6|204960.6|205107.8|204957.8|205111.5|204961.5|205105.3|204955.3|25
1633595260000|2021-10-07 08:27:40|205109.5|204959.5|205111.1|204961.1|205112.5|204962.5|205108.8|204958.8|22
1633595270000|2021-10-07 08:27:50|205110.9|204960.9|205112.8|204962.8|205113.1|204963.1|205108.4|204958.4|14
1633595280000|2021-10-07 08:28:00|205111|204961|205112.9|204962.9|205114|204964|205110.8|204960.8|20
1633595290000|2021-10-07 08:28:10|205113.1|204963.1|205111.4|204961.4|205113.1|204963.1|205109.7|204959.7|17
1633595300000|2021-10-07 08:28:20|205111.5|204961.5|205109.3|204959.3|205113.9|204963.9|205109|204959|25
1633595310000|2021-10-07 08:28:30|205111.6|204961.6|205112.9|204962.9|205116.2|204966.2|205111.6|204961.6|27
1633595320000|2021-10-07 08:28:40|205112.4|204962.4|205112.8|204962.8|205114.5|204964.5|205110.1|204960.1|26
1633595330000|2021-10-07 08:28:50|205113.2|204963.2|205108.6|204958.6|205113.6|204963.6|205105.7|204955.7|24
1633595340000|2021-10-07 08:29:00|205107.5|204957.5|205107.1|204957.1|205110.2|204960.2|205106.6|204956.6|21
1633595350000|2021-10-07 08:29:10|205108.9|204958.9|205109.1|204959.1|205111.5|204961.5|205106.6|204956.6|24
1633595360000|2021-10-07 08:29:20|205109.6|204959.6|205070.2|204920.2|205110.5|204960.5|205068.3|204918.3|27
1633595370000|2021-10-07 08:29:30|205072.9|204922.9|205109.9|204959.9|205109.9|204959.9|205071.9|204921.9|35
1633595380000|2021-10-07 08:29:40|205110.3|204960.3|205113.1|204963.1|205115.8|204965.8|205109.4|204959.4|23
1633595390000|2021-10-07 08:29:50|205114.4|204964.4|205106|204956|205114.4|204964.4|205101.2|204951.2|21
1633595400000|2021-10-07 08:30:00|205104.3|204954.3|205142.2|204992.2|205142.2|204992.2|205104.3|204954.3|31
1633595410000|2021-10-07 08:30:10|205142.4|204992.4|205110.1|204960.1|205146.6|204996.6|205110.1|204960.1|35
1633595420000|2021-10-07 08:30:20|205110.8|204960.8|205112.9|204962.9|205121.9|204971.9|205109.5|204959.5|25
1633595430000|2021-10-07 08:30:30|205114.6|204964.6|205114.7|204964.7|205117.1|204967.1|205109.4|204959.4|25
1633595440000|2021-10-07 08:30:40|205114.8|204964.8|205111.6|204961.6|205116.5|204966.5|205111.2|204961.2|21
1633595450000|2021-10-07 08:30:50|205110.7|204960.7|205112.7|204962.7|205115.6|204965.6|205110.5|204960.5|18
1633595460000|2021-10-07 08:31:00|205112.5|204962.5|205108.9|204958.9|205114.3|204964.3|205108.9|204958.9|20
1633595470000|2021-10-07 08:31:10|205109|204959|205110.2|204960.2|205110.6|204960.6|205107.6|204957.6|23
1633595480000|2021-10-07 08:31:20|205109.9|204959.9|205103.5|204953.5|205112.2|204962.2|205102.8|204952.8|21
1633595490000|2021-10-07 08:31:30|205103.1|204953.1|205111.8|204961.8|205112.5|204962.5|205103.1|204953.1|24
1633595500000|2021-10-07 08:31:40|205111.1|204961.1|205110.4|204960.4|205111.5|204961.5|205106.4|204956.4|24
1633595510000|2021-10-07 08:31:50|205109.9|204959.9|205109.9|204959.9|205110.1|204960.1|205105.3|204955.3|25
1633595520000|2021-10-07 08:32:00|205109.2|204959.2|205108.8|204958.8|205109.8|204959.8|205107.4|204957.4|27
1633595530000|2021-10-07 08:32:10|205108.3|204958.3|205108.5|204958.5|205111.7|204961.7|205107.8|204957.8|23
1633595540000|2021-10-07 08:32:20|205107.8|204957.8|205109.4|204959.4|205110.5|204960.5|205107.5|204957.5|23
1633595550000|2021-10-07 08:32:30|205109.3|204959.3|205110|204960|205110.9|204960.9|205109|204959|18
1633595560000|2021-10-07 08:32:40|205109.9|204959.9|205107.3|204957.3|205109.9|204959.9|205103.6|204953.6|26
1633595570000|2021-10-07 08:32:50|205107.7|204957.7|205109.1|204959.1|205111.6|204961.6|205107.2|204957.2|24
1633595580000|2021-10-07 08:33:00|205109.2|204959.2|205116|204966|205116.2|204966.2|205109.2|204959.2|22
1633595590000|2021-10-07 08:33:10|205115.8|204965.8|205114.9|204964.9|205117|204967|205114.8|204964.8|20
1633595600000|2021-10-07 08:33:20|205112.8|204962.8|205109|204959|205113.5|204963.5|205106.1|204956.1|32
1633595610000|2021-10-07 08:33:30|205108.7|204958.7|205108.8|204958.8|205110.5|204960.5|205104.2|204954.2|21
1633595620000|2021-10-07 08:33:40|205107.1|204957.1|205108.7|204958.7|205109|204959|205107|204957|22
1633595630000|2021-10-07 08:33:50|205105|204955|205106.4|204956.4|205109.1|204959.1|205105|204955|26
1633595640000|2021-10-07 08:34:00|205074.9|204924.9|205073.1|204923.1|205083.8|204933.8|205065.2|204915.2|33
1633595650000|2021-10-07 08:34:10|205072.8|204922.8|205069.6|204919.6|205073.8|204923.8|205065.3|204915.3|28
1633595660000|2021-10-07 08:34:20|205067.1|204917.1|205067.1|204917.1|205071.1|204921.1|205066|204916|27
1633595670000|2021-10-07 08:34:30|205074.3|204924.3|205054.8|204904.8|205074.5|204924.5|205054.8|204904.8|24
1633595680000|2021-10-07 08:34:40|205056.1|204906.1|205072.8|204922.8|205074|204924|205056.1|204906.1|27
1633595690000|2021-10-07 08:34:50|205073|204923|205062.9|204912.9|205074.3|204924.3|205061.1|204911.1|24
1633595700000|2021-10-07 08:35:00|205065.1|204915.1|205059.9|204909.9|205067.5|204917.5|205056.6|204906.6|28
1633595710000|2021-10-07 08:35:10|205060.1|204910.1|205024.3|204874.3|205060.5|204910.5|205020.6|204870.6|29
1633595720000|2021-10-07 08:35:20|205022.6|204872.6|205021.9|204871.9|205035.4|204885.4|205019|204869|33
1633595730000|2021-10-07 08:35:30|205021|204871|205020.1|204870.1|205024|204874|205013.8|204863.8|28
1633595740000|2021-10-07 08:35:40|205017|204867|205016.5|204866.5|205018.7|204868.7|205009.1|204859.1|28
1633595750000|2021-10-07 08:35:50|205018.3|204868.3|205012.9|204862.9|205025|204875|205005.9|204855.9|32
1633595760000|2021-10-07 08:36:00|205012.4|204862.4|205018.7|204868.7|205019.5|204869.5|205011.3|204861.3|28
1633595770000|2021-10-07 08:36:10|205018.5|204868.5|205024|204874|205026.2|204876.2|205017.7|204867.7|26
1633595780000|2021-10-07 08:36:20|205024.9|204874.9|205024.3|204874.3|205030.6|204880.6|205019.6|204869.6|32
1633595790000|2021-10-07 08:36:30|205025|204875|205022.3|204872.3|205025.6|204875.6|205022.1|204872.1|27
1633595800000|2021-10-07 08:36:40|205022.7|204872.7|205026.3|204876.3|205027.3|204877.3|205018|204868|29
1633595810000|2021-10-07 08:36:50|205026.6|204876.6|205023.2|204873.2|205026.6|204876.6|205018.8|204868.8|33
1633595820000|2021-10-07 08:37:00|205023.4|204873.4|205027.2|204877.2|205028.1|204878.1|205022.9|204872.9|19
1633595830000|2021-10-07 08:37:10|205026.7|204876.7|205023.1|204873.1|205026.7|204876.7|205019.2|204869.2|22
1633595840000|2021-10-07 08:37:20|205022.9|204872.9|204999.3|204849.3|205022.9|204872.9|204998.3|204848.3|28
1633595850000|2021-10-07 08:37:30|204999.9|204849.9|205010.5|204860.5|205010.5|204860.5|204982.7|204832.7|33
1633595860000|2021-10-07 08:37:40|205011.1|204861.1|205017.9|204867.9|205020.4|204870.4|205010.7|204860.7|22
1633595870000|2021-10-07 08:37:50|205017.6|204867.6|205019.1|204869.1|205019.4|204869.4|205015.4|204865.4|24
1633595880000|2021-10-07 08:38:00|205019.2|204869.2|204985.9|204835.9|205021|204871|204985.9|204835.9|33
1633595890000|2021-10-07 08:38:10|204970.4|204820.4|204944|204794|204970.4|204820.4|204940.2|204790.2|32
1633595900000|2021-10-07 08:38:20|204945.6|204795.6|204950.8|204800.8|204953|204803|204942.6|204792.6|31
1633595910000|2021-10-07 08:38:30|204950.3|204800.3|204946.2|204796.2|204952.1|204802.1|204944.6|204794.6|25
1633595920000|2021-10-07 08:38:40|204947.7|204797.7|204951.8|204801.8|204952|204802|204944|204794|28
1633595930000|2021-10-07 08:38:50|204952|204802|204963|204813|204965.2|204815.2|204949|204799|27
1633595940000|2021-10-07 08:39:00|204964.2|204814.2|204978|204828|204979|204829|204952.8|204802.8|28
1633595950000|2021-10-07 08:39:10|204975.9|204825.9|204974.6|204824.6|204982.5|204832.5|204971.2|204821.2|30
1633595960000|2021-10-07 08:39:20|204973.9|204823.9|204975.6|204825.6|204976.6|204826.6|204972.4|204822.4|31
1633595970000|2021-10-07 08:39:30|204976.8|204826.8|204977.2|204827.2|204980.6|204830.6|204974.3|204824.3|34
1633595980000|2021-10-07 08:39:40|204976.8|204826.8|204980.1|204830.1|204984.4|204834.4|204976.2|204826.2|31
1633595990000|2021-10-07 08:39:50|204980.5|204830.5|204982.9|204832.9|204985.8|204835.8|204980.5|204830.5|32
1633596000000|2021-10-07 08:40:00|204983.6|204833.6|204979.5|204829.5|204984.9|204834.9|204978.2|204828.2|24
1633596010000|2021-10-07 08:40:10|204979.7|204829.7|204978.9|204828.9|204981.2|204831.2|204978.8|204828.8|16
1633596020000|2021-10-07 08:40:20|204976.2|204826.2|204975.5|204825.5|204978.3|204828.3|204974.8|204824.8|22
1633596030000|2021-10-07 08:40:30|204976.8|204826.8|204982.9|204832.9|204983.9|204833.9|204976.8|204826.8|24
1633596040000|2021-10-07 08:40:40|204981.8|204831.8|204983.1|204833.1|204986.4|204836.4|204981.8|204831.8|16
1633596050000|2021-10-07 08:40:50|204982.3|204832.3|204980.8|204830.8|204983.1|204833.1|204977.3|204827.3|23
1633596060000|2021-10-07 08:41:00|204981.4|204831.4|204981.3|204831.3|204982|204832|204980|204830|20
1633596070000|2021-10-07 08:41:10|204981.5|204831.5|204990.3|204840.3|204990.6|204840.6|204980.7|204830.7|24
1633596080000|2021-10-07 08:41:20|204990.5|204840.5|204988.6|204838.6|204991.1|204841.1|204986.9|204836.9|22
1633596090000|2021-10-07 08:41:30|204988.8|204838.8|204983.5|204833.5|204990.9|204840.9|204981.3|204831.3|25
1633596100000|2021-10-07 08:41:40|204982.8|204832.8|204984.5|204834.5|204985.2|204835.2|204982.8|204832.8|23
1633596110000|2021-10-07 08:41:50|204985|204835|204977.9|204827.9|204985.4|204835.4|204976.6|204826.6|26
1633596120000|2021-10-07 08:42:00|204978.3|204828.3|204970.8|204820.8|204980.3|204830.3|204969.3|204819.3|26
1633596130000|2021-10-07 08:42:10|204971.5|204821.5|204972.3|204822.3|204972.6|204822.6|204969|204819|27
1633596140000|2021-10-07 08:42:20|204972.1|204822.1|204979|204829|204979.4|204829.4|204970.2|204820.2|26
1633596150000|2021-10-07 08:42:30|204978.5|204828.5|204979.6|204829.6|204979.7|204829.7|204976|204826|25
1633596160000|2021-10-07 08:42:40|204981|204831|204978.6|204828.6|204982.7|204832.7|204978.4|204828.4|24
1633596170000|2021-10-07 08:42:50|204978.7|204828.7|204979.8|204829.8|204980.8|204830.8|204978.7|204828.7|16
1633596180000|2021-10-07 08:43:00|204980.4|204830.4|204980.4|204830.4|204981.8|204831.8|204977.3|204827.3|24
1633596190000|2021-10-07 08:43:10|204980.5|204830.5|204982.9|204832.9|204983.2|204833.2|204980.5|204830.5|25
1633596200000|2021-10-07 08:43:20|204983.2|204833.2|204979.5|204829.5|204984.5|204834.5|204979.5|204829.5|18
1633596210000|2021-10-07 08:43:30|204984.7|204834.7|205019|204869|205021.2|204871.2|204984.7|204834.7|31
1633596220000|2021-10-07 08:43:40|205016.5|204866.5|205015.7|204865.7|205017.1|204867.1|205012.4|204862.4|19
1633596230000|2021-10-07 08:43:50|205015.4|204865.4|205006.7|204856.7|205015.4|204865.4|204999.6|204849.6|25
1633596240000|2021-10-07 08:44:00|205006.8|204856.8|205015.6|204865.6|205016.2|204866.2|205006.8|204856.8|23
1633596250000|2021-10-07 08:44:10|205015.4|204865.4|205018.3|204868.3|205018.9|204868.9|205006.7|204856.7|28
1633596260000|2021-10-07 08:44:20|205018.2|204868.2|205017.5|204867.5|205019.2|204869.2|205012.6|204862.6|22
1633596270000|2021-10-07 08:44:30|205016.9|204866.9|205017|204867|205017.3|204867.3|205015.5|204865.5|17
1633596280000|2021-10-07 08:44:40|205016.7|204866.7|205017.9|204867.9|205017.9|204867.9|205016.6|204866.6|11
1633596290000|2021-10-07 08:44:50|205018|204868|205017.6|204867.6|205020|204870|205016.6|204866.6|15
1633596300000|2021-10-07 08:45:00|205017.3|204867.3|205019.3|204869.3|205021.9|204871.9|205017.3|204867.3|24
1633596310000|2021-10-07 08:45:10|205046.3|204896.3|205050.6|204900.6|205058.2|204908.2|205037.9|204887.9|28
1633596320000|2021-10-07 08:45:20|205055.6|204905.6|205045.6|204895.6|205055.6|204905.6|205042.4|204892.4|26
1633596330000|2021-10-07 08:45:30|205044.5|204894.5|205053.6|204903.6|205054.3|204904.3|205031.8|204881.8|37
1633596340000|2021-10-07 08:45:40|205054.4|204904.4|205059.8|204909.8|205060.4|204910.4|205050.6|204900.6|26
1633596350000|2021-10-07 08:45:50|205058.4|204908.4|205059.4|204909.4|205063.4|204913.4|205058.1|204908.1|21
1633596360000|2021-10-07 08:46:00|205059.3|204909.3|205068.9|204918.9|205070.1|204920.1|205044.9|204894.9|28
1633596370000|2021-10-07 08:46:10|205068.1|204918.1|205058.4|204908.4|205069|204919|205052.7|204902.7|21
1633596380000|2021-10-07 08:46:20|205060|204910|205065.6|204915.6|205065.9|204915.9|205059.1|204909.1|28
1633596390000|2021-10-07 08:46:30|205064.6|204914.6|205065.2|204915.2|205065.3|204915.3|205061.7|204911.7|29
1633596400000|2021-10-07 08:46:40|205065|204915|205067.3|204917.3|205067.3|204917.3|205062.9|204912.9|18
1633596410000|2021-10-07 08:46:50|205067.5|204917.5|205077|204927|205096.6|204946.6|205067|204917|31
1633596420000|2021-10-07 08:47:00|205077.8|204927.8|205086.4|204936.4|205092.4|204942.4|205073.1|204923.1|32
1633596430000|2021-10-07 08:47:10|205087.8|204937.8|205073.2|204923.2|205087.8|204937.8|205070.1|204920.1|28
1633596440000|2021-10-07 08:47:20|205075.3|204925.3|205070.3|204920.3|205084|204934|205070.3|204920.3|32
1633596450000|2021-10-07 08:47:30|205072|204922|205076.3|204926.3|205077.8|204927.8|205072|204922|26
1633596460000|2021-10-07 08:47:40|205076.8|204926.8|205075.2|204925.2|205077.7|204927.7|205074.3|204924.3|23
1633596470000|2021-10-07 08:47:50|205076.5|204926.5|205070.3|204920.3|205076.5|204926.5|205070.3|204920.3|19
1633596480000|2021-10-07 08:48:00|205070.8|204920.8|205075.3|204925.3|205079.8|204929.8|205070.8|204920.8|27
1633596490000|2021-10-07 08:48:10|205075|204925|205073.7|204923.7|205075.4|204925.4|205070.4|204920.4|24
1633596500000|2021-10-07 08:48:20|205073.5|204923.5|205070.8|204920.8|205080.8|204930.8|205070.8|204920.8|28
1633596510000|2021-10-07 08:48:30|205071.1|204921.1|205073.2|204923.2|205074|204924|205070.6|204920.6|16
1633596520000|2021-10-07 08:48:40|205074|204924|205078|204928|205080.6|204930.6|205071.4|204921.4|25
1633596530000|2021-10-07 08:48:50|205077.8|204927.8|205072.2|204922.2|205079.7|204929.7|205070.4|204920.4|21
1633596540000|2021-10-07 08:49:00|205072.3|204922.3|205071.1|204921.1|205073.9|204923.9|205070.7|204920.7|24
1633596550000|2021-10-07 08:49:10|205071.5|204921.5|205084.5|204934.5|205088|204938|205071.1|204921.1|19
1633596560000|2021-10-07 08:49:20|205084.8|204934.8|205083.5|204933.5|205086.6|204936.6|205083.2|204933.2|12
1633596570000|2021-10-07 08:49:30|205082.9|204932.9|205057.9|204907.9|205083.6|204933.6|205050.1|204900.1|29
1633596580000|2021-10-07 08:49:40|205057.6|204907.6|205060.7|204910.7|205063.2|204913.2|205055|204905|32
1633596590000|2021-10-07 08:49:50|205062|204912|205057.9|204907.9|205062.8|204912.8|205057.7|204907.7|22
1633596600000|2021-10-07 08:50:00|205057.5|204907.5|205059.1|204909.1|205060|204910|205057.5|204907.5|25
1633596610000|2021-10-07 08:50:10|205058.9|204908.9|205060.1|204910.1|205062.4|204912.4|205058.9|204908.9|35
1633596620000|2021-10-07 08:50:20|205060.9|204910.9|205056.7|204906.7|205060.9|204910.9|205054.2|204904.2|26
1633596630000|2021-10-07 08:50:30|205056.6|204906.6|205060.5|204910.5|205060.9|204910.9|205055.5|204905.5|26
1633596640000|2021-10-07 08:50:40|205060.6|204910.6|205060.3|204910.3|205061.5|204911.5|205057.1|204907.1|23
1633596650000|2021-10-07 08:50:50|205060.4|204910.4|205056.4|204906.4|205060.4|204910.4|205055|204905|32
1633596660000|2021-10-07 08:51:00|205056.1|204906.1|205059.1|204909.1|205061.6|204911.6|205053.3|204903.3|32
1633596670000|2021-10-07 08:51:10|205059.2|204909.2|205058.2|204908.2|205059.4|204909.4|205055.8|204905.8|27
1633596680000|2021-10-07 08:51:20|205058.6|204908.6|205059.8|204909.8|205059.8|204909.8|205053.3|204903.3|29
1633596690000|2021-10-07 08:51:30|205060.4|204910.4|205061.5|204911.5|205061.8|204911.8|205059.7|204909.7|12
1633596700000|2021-10-07 08:51:40|205061.2|204911.2|205057.3|204907.3|205061.9|204911.9|205056.5|204906.5|24
1633596710000|2021-10-07 08:51:50|205057.5|204907.5|205054|204904|205058.3|204908.3|205053.9|204903.9|30
1633596720000|2021-10-07 08:52:00|205055|204905|205026|204876|205055|204905|205023.7|204873.7|30
1633596730000|2021-10-07 08:52:10|205026.3|204876.3|205029|204879|205029|204879|205025.6|204875.6|25
1633596740000|2021-10-07 08:52:20|205029.1|204879.1|205026.8|204876.8|205030.8|204880.8|205021.6|204871.6|25
1633596750000|2021-10-07 08:52:30|205025.1|204875.1|205026.7|204876.7|205028.9|204878.9|205021.2|204871.2|34
1633596760000|2021-10-07 08:52:40|205026.6|204876.6|205022.5|204872.5|205026.6|204876.6|205021|204871|30
1633596770000|2021-10-07 08:52:50|205024|204874|205019.3|204869.3|205024|204874|205015.8|204865.8|34
1633596780000|2021-10-07 08:53:00|205019.8|204869.8|205015.6|204865.6|205021.4|204871.4|205013.4|204863.4|28
1633596790000|2021-10-07 08:53:10|205015.4|204865.4|205016.4|204866.4|205017.8|204867.8|205014|204864|28
1633596800000|2021-10-07 08:53:20|205016.7|204866.7|205017.6|204867.6|205018.2|204868.2|205015.4|204865.4|29
1633596810000|2021-10-07 08:53:30|205018.8|204868.8|205015.3|204865.3|205019.7|204869.7|205013.7|204863.7|28
1633596820000|2021-10-07 08:53:40|205015|204865|205009.2|204859.2|205016.3|204866.3|205004.4|204854.4|29
1633596830000|2021-10-07 08:53:50|205010|204860|205016.2|204866.2|205016.2|204866.2|205006.1|204856.1|29
1633596840000|2021-10-07 08:54:00|205016.4|204866.4|205015.3|204865.3|205016.4|204866.4|205012.8|204862.8|22
1633596850000|2021-10-07 08:54:10|205015.2|204865.2|205014.3|204864.3|205015.4|204865.4|205013.7|204863.7|19
1633596860000|2021-10-07 08:54:20|205014.4|204864.4|205001.3|204851.3|205014.4|204864.4|204999.2|204849.2|26
1633596870000|2021-10-07 08:54:30|205001.9|204851.9|205012.8|204862.8|205013.8|204863.8|205001.8|204851.8|33
1633596880000|2021-10-07 08:54:40|205013.5|204863.5|205004.9|204854.9|205014.3|204864.3|204998.9|204848.9|30
1633596890000|2021-10-07 08:54:50|205003.6|204853.6|205009.1|204859.1|205009.8|204859.8|205002.2|204852.2|31
1633596900000|2021-10-07 08:55:00|205007.1|204857.1|205011.7|204861.7|205013.7|204863.7|205006.8|204856.8|26
1633596910000|2021-10-07 08:55:10|205012|204862|205013.1|204863.1|205014.1|204864.1|205011.5|204861.5|30
1633596920000|2021-10-07 08:55:20|205012.8|204862.8|205019.9|204869.9|205023|204873|205006.3|204856.3|37
1633596930000|2021-10-07 08:55:30|205019.1|204869.1|205020.4|204870.4|205023.2|204873.2|205017.8|204867.8|23
1633596940000|2021-10-07 08:55:40|205019.2|204869.2|205038.8|204888.8|205046.8|204896.8|205017.1|204867.1|29
1633596950000|2021-10-07 08:55:50|205038.2|204888.2|205032.6|204882.6|205039.3|204889.3|205030.1|204880.1|18
1633596960000|2021-10-07 08:56:00|205031.4|204881.4|205023|204873|205034.8|204884.8|205019.2|204869.2|19
1633596970000|2021-10-07 08:56:10|205023.3|204873.3|205021.9|204871.9|205023.6|204873.6|205017.3|204867.3|11
1633596980000|2021-10-07 08:56:20|205021.4|204871.4|205021.4|204871.4|205022.4|204872.4|205016.9|204866.9|14
1633596990000|2021-10-07 08:56:30|205019.3|204869.3|205031.3|204881.3|205035.8|204885.8|205018.8|204868.8|30
1633597000000|2021-10-07 08:56:40|205030.2|204880.2|205030.3|204880.3|205034.3|204884.3|205027|204877|27
1633597010000|2021-10-07 08:56:50|205030.7|204880.7|205027.8|204877.8|205030.7|204880.7|205024.9|204874.9|27
1633597020000|2021-10-07 08:57:00|205026.7|204876.7|205025.1|204875.1|205028.3|204878.3|205024.3|204874.3|21
1633597030000|2021-10-07 08:57:10|205025|204875|205021.1|204871.1|205026.5|204876.5|205019.8|204869.8|24
1633597040000|2021-10-07 08:57:20|205021.5|204871.5|205020.5|204870.5|205025.2|204875.2|205020.5|204870.5|25
1633597050000|2021-10-07 08:57:30|205022.8|204872.8|205020.8|204870.8|205026.2|204876.2|205020.8|204870.8|18
1633597060000|2021-10-07 08:57:40|205021.9|204871.9|205023.2|204873.2|205023.3|204873.3|205020.2|204870.2|16
1633597070000|2021-10-07 08:57:50|205023.4|204873.4|205023.8|204873.8|205025.7|204875.7|205019.9|204869.9|20
1633597080000|2021-10-07 08:58:00|205023.4|204873.4|205020.7|204870.7|205024.6|204874.6|205019.4|204869.4|20
1633597090000|2021-10-07 08:58:10|205021.5|204871.5|205021.8|204871.8|205022.5|204872.5|205018.8|204868.8|18
1633597100000|2021-10-07 08:58:20|205022.5|204872.5|205018.9|204868.9|205022.5|204872.5|205018.9|204868.9|14
1633597110000|2021-10-07 08:58:30|205019.3|204869.3|205014|204864|205021.9|204871.9|205013.7|204863.7|19
1633597120000|2021-10-07 08:58:40|205014.1|204864.1|205016.5|204866.5|205016.5|204866.5|205013.7|204863.7|15
1633597130000|2021-10-07 08:58:50|205016.7|204866.7|205069.6|204919.6|205069.7|204919.7|205016.1|204866.1|28
1633597140000|2021-10-07 08:59:00|205069.3|204919.3|205072|204922|205073.7|204923.7|205067.1|204917.1|26
1633597150000|2021-10-07 08:59:10|205070.7|204920.7|205069.1|204919.1|205070.7|204920.7|205065.1|204915.1|24
1633597160000|2021-10-07 08:59:20|205069.3|204919.3|205068.2|204918.2|205070.8|204920.8|205067.5|204917.5|16
1633597170000|2021-10-07 08:59:30|205068.5|204918.5|205067.8|204917.8|205069.7|204919.7|205066.1|204916.1|25
1633597180000|2021-10-07 08:59:40|205069.3|204919.3|205082.6|204932.6|205082.6|204932.6|205064.9|204914.9|32
1633597190000|2021-10-07 08:59:50|205085|204935|205100|204950|205100|204950|205081.3|204931.3|28
1633597200000|2021-10-07 09:00:00|205101.5|204951.5|205102|204952|205102.7|204952.7|205099.8|204949.8|19
1633597210000|2021-10-07 09:00:10|205101.5|204951.5|205103.8|204953.8|205103.8|204953.8|205100.7|204950.7|21
1633597220000|2021-10-07 09:00:20|205103.6|204953.6|205101.5|204951.5|205103.6|204953.6|205099.6|204949.6|16
1633597230000|2021-10-07 09:00:30|205101.6|204951.6|205102.8|204952.8|205102.8|204952.8|205100.5|204950.5|16
1633597240000|2021-10-07 09:00:40|205102.6|204952.6|205110.1|204960.1|205110.4|204960.4|205101.5|204951.5|21
1633597250000|2021-10-07 09:00:50|205110.6|204960.6|205116.4|204966.4|205136.1|204986.1|205109.6|204959.6|22
1633597260000|2021-10-07 09:01:00|205119.8|204969.8|205141.8|204991.8|205143.1|204993.1|205118.5|204968.5|32
1633597270000|2021-10-07 09:01:10|205142.5|204992.5|205144.7|204994.7|205144.7|204994.7|205140.3|204990.3|24
1633597280000|2021-10-07 09:01:20|205144.6|204994.6|205150.8|205000.8|205151.1|205001.1|205144.6|204994.6|21
1633597290000|2021-10-07 09:01:30|205149.1|204999.1|205161.9|205011.9|205163.5|205013.5|205149.1|204999.1|30
1633597300000|2021-10-07 09:01:40|205162.1|205012.1|205184.5|205034.5|205191.8|205041.8|205157.4|205007.4|31
1633597310000|2021-10-07 09:01:50|205184.4|205034.4|205152.9|205002.9|205184.7|205034.7|205149.3|204999.3|34
1633597320000|2021-10-07 09:02:00|205153.6|205003.6|205153.9|205003.9|205157.6|205007.6|205151.8|205001.8|26
1633597330000|2021-10-07 09:02:10|205153.4|205003.4|205149.1|204999.1|205160.2|205010.2|205148.4|204998.4|29
1633597340000|2021-10-07 09:02:20|205149.5|204999.5|205150.5|205000.5|205158.9|205008.9|205149.5|204999.5|28
1633597350000|2021-10-07 09:02:30|205151|205001|205154.3|205004.3|205155.5|205005.5|205149.3|204999.3|29
1633597360000|2021-10-07 09:02:40|205152.4|205002.4|205153.6|205003.6|205155.3|205005.3|205150.7|205000.7|21
1633597370000|2021-10-07 09:02:50|205147.7|204997.7|205152.8|205002.8|205153.5|205003.5|205147.7|204997.7|25
1633597380000|2021-10-07 09:03:00|205152.1|205002.1|205149.9|204999.9|205152.1|205002.1|205146.9|204996.9|19
1633597390000|2021-10-07 09:03:10|205150.3|205000.3|205150.7|205000.7|205152.8|205002.8|205149.1|204999.1|22
1633597400000|2021-10-07 09:03:20|205148.4|204998.4|205138.9|204988.9|205148.9|204998.9|205138.9|204988.9|36
1633597410000|2021-10-07 09:03:30|205138.3|204988.3|205139.2|204989.2|205140.9|204990.9|205138.3|204988.3|22
1633597420000|2021-10-07 09:03:40|205139|204989|205137.6|204987.6|205139.9|204989.9|205135.8|204985.8|19
1633597430000|2021-10-07 09:03:50|205137.5|204987.5|205142.8|204992.8|205143.7|204993.7|205134.4|204984.4|21
1633597440000|2021-10-07 09:04:00|205140.1|204990.1|205143.6|204993.6|205146|204996|205136.8|204986.8|26
1633597450000|2021-10-07 09:04:10|205142.1|204992.1|205148|204998|205148.1|204998.1|205141.7|204991.7|27
1633597460000|2021-10-07 09:04:20|205147.8|204997.8|205149.1|204999.1|205155.8|205005.8|205143.2|204993.2|30
1633597470000|2021-10-07 09:04:30|205149.5|204999.5|205147.8|204997.8|205152.7|205002.7|205147.8|204997.8|21
1633597480000|2021-10-07 09:04:40|205148.4|204998.4|205145.5|204995.5|205153.8|205003.8|205144.5|204994.5|30
1633597490000|2021-10-07 09:04:50|205148.3|204998.3|205152|205002|205152.9|205002.9|205145.5|204995.5|32
1633597500000|2021-10-07 09:05:00|205150.2|205000.2|205149.9|204999.9|205152.4|205002.4|205148.8|204998.8|31
1633597510000|2021-10-07 09:05:10|205150.5|205000.5|205154.1|205004.1|205154.1|205004.1|205149.4|204999.4|20
1633597520000|2021-10-07 09:05:20|205160.7|205010.7|205161.8|205011.8|205164.6|205014.6|205158.2|205008.2|32
1633597530000|2021-10-07 09:05:30|205159.3|205009.3|205157.6|205007.6|205162.9|205012.9|205157.3|205007.3|26
1633597540000|2021-10-07 09:05:40|205143.6|204993.6|205149.2|204999.2|205150.8|205000.8|205143.6|204993.6|28
1633597550000|2021-10-07 09:05:50|205149|204999|205149.2|204999.2|205151.4|205001.4|205148.5|204998.5|21
1633597560000|2021-10-07 09:06:00|205149.3|204999.3|205148.9|204998.9|205153.7|205003.7|205147.6|204997.6|29
1633597570000|2021-10-07 09:06:10|205149.4|204999.4|205151.9|205001.9|205152.1|205002.1|205148.9|204998.9|11
1633597580000|2021-10-07 09:06:20|205149.3|204999.3|205150.2|205000.2|205154.1|205004.1|205149.3|204999.3|19
1633597590000|2021-10-07 09:06:30|205150.9|205000.9|205149.9|204999.9|205151.4|205001.4|205148.3|204998.3|15
1633597600000|2021-10-07 09:06:40|205149|204999|205149.9|204999.9|205153.7|205003.7|205148.7|204998.7|18
1633597610000|2021-10-07 09:06:50|205149.1|204999.1|205147.2|204997.2|205153.3|205003.3|205145.5|204995.5|26
1633597620000|2021-10-07 09:07:00|205149.2|204999.2|205150.7|205000.7|205152.5|205002.5|205144.9|204994.9|33
1633597630000|2021-10-07 09:07:10|205150.9|205000.9|205152.5|205002.5|205152.5|205002.5|205147.9|204997.9|27
1633597640000|2021-10-07 09:07:20|205152.1|205002.1|205154|205004|205159|205009|205152.1|205002.1|33
1633597650000|2021-10-07 09:07:30|205155.5|205005.5|205155.1|205005.1|205156.5|205006.5|205151.4|205001.4|26
1633597660000|2021-10-07 09:07:40|205155|205005|205148|204998|205157.6|205007.6|205148|204998|18
1633597670000|2021-10-07 09:07:50|205146.9|204996.9|205151|205001|205152.1|205002.1|205145.8|204995.8|26
1633597680000|2021-10-07 09:08:00|205152.2|205002.2|205150.8|205000.8|205152.7|205002.7|205149.3|204999.3|26
1633597690000|2021-10-07 09:08:10|205150.1|205000.1|205142.2|204992.2|205150.1|205000.1|205141.7|204991.7|26
1633597700000|2021-10-07 09:08:20|205141.7|204991.7|205146.1|204996.1|205148.7|204998.7|205141.7|204991.7|30
1633597710000|2021-10-07 09:08:30|205145.3|204995.3|205144.9|204994.9|205147.3|204997.3|205143.4|204993.4|29
1633597720000|2021-10-07 09:08:40|205145.6|204995.6|205145.7|204995.7|205147.7|204997.7|205144.5|204994.5|24
1633597730000|2021-10-07 09:08:50|205145.8|204995.8|205146.1|204996.1|205146.5|204996.5|205145|204995|20
1633597740000|2021-10-07 09:09:00|205146.4|204996.4|205145.9|204995.9|205149|204999|205144.9|204994.9|21
1633597750000|2021-10-07 09:09:10|205145.3|204995.3|205149.1|204999.1|205151.6|205001.6|205145.2|204995.2|31
1633597760000|2021-10-07 09:09:20|205148.8|204998.8|205148.2|204998.2|205150.9|205000.9|205146.3|204996.3|29
1633597770000|2021-10-07 09:09:30|205148|204998|205149.2|204999.2|205150.2|205000.2|205148|204998|23
1633597780000|2021-10-07 09:09:40|205149.3|204999.3|205151|205001|205151.4|205001.4|205148.9|204998.9|22
1633597790000|2021-10-07 09:09:50|205150.5|205000.5|205148.3|204998.3|205151.6|205001.6|205148|204998|23
1633597800000|2021-10-07 09:10:00|205149.1|204999.1|205150.9|205000.9|205151.5|205001.5|205148.7|204998.7|23
1633597810000|2021-10-07 09:10:10|205149.8|204999.8|205156.7|205006.7|205159.6|205009.6|205148.5|204998.5|26
1633597820000|2021-10-07 09:10:20|205156.6|205006.6|205161.9|205011.9|205162.3|205012.3|205156.5|205006.5|26
1633597830000|2021-10-07 09:10:30|205162.1|205012.1|205185.3|205035.3|205188.5|205038.5|205160.8|205010.8|22
1633597840000|2021-10-07 09:10:40|205186.7|205036.7|205186.7|205036.7|205191.6|205041.6|205186.1|205036.1|20
1633597850000|2021-10-07 09:10:50|205186.9|205036.9|205190|205040|205190.8|205040.8|205186.1|205036.1|24
1633597860000|2021-10-07 09:11:00|205189.8|205039.8|205190.2|205040.2|205192.2|205042.2|205188.8|205038.8|24
1633597870000|2021-10-07 09:11:10|205190.3|205040.3|205162.2|205012.2|205190.6|205040.6|205160.4|205010.4|20
1633597880000|2021-10-07 09:11:20|205162.1|205012.1|205146|204996|205163.2|205013.2|205142.6|204992.6|20
1633597890000|2021-10-07 09:11:30|205136.6|204986.6|205149|204999|205150.7|205000.7|205136.1|204986.1|37
1633597900000|2021-10-07 09:11:40|205147.3|204997.3|205156.4|205006.4|205159.2|205009.2|205145.4|204995.4|28
1633597910000|2021-10-07 09:11:50|205155.1|205005.1|205155.9|205005.9|205159.2|205009.2|205147.3|204997.3|23
1633597920000|2021-10-07 09:12:00|205156.2|205006.2|205147.1|204997.1|205159.8|205009.8|205141|204991|30
1633597930000|2021-10-07 09:12:10|205151|205001|205152|205002|205155.4|205005.4|205141.2|204991.2|33
1633597940000|2021-10-07 09:12:20|205151.6|205001.6|205155.9|205005.9|205159.4|205009.4|205149.6|204999.6|30
1633597950000|2021-10-07 09:12:30|205156.4|205006.4|205184.6|205034.6|205186.7|205036.7|205156.4|205006.4|34
1633597960000|2021-10-07 09:12:40|205184.2|205034.2|205233.7|205083.7|205233.7|205083.7|205175.8|205025.8|26
1633597970000|2021-10-07 09:12:50|205234|205084|205227.5|205077.5|205234.7|205084.7|205226.2|205076.2|30
1633597980000|2021-10-07 09:13:00|205227.7|205077.7|205226.9|205076.9|205230|205080|205224.9|205074.9|24
1633597990000|2021-10-07 09:13:10|205227.1|205077.1|205225.9|205075.9|205227.4|205077.4|205224.1|205074.1|24
1633598000000|2021-10-07 09:13:20|205226.5|205076.5|205254.3|205104.3|205256.9|205106.9|205225.6|205075.6|26
1633598010000|2021-10-07 09:13:30|205253.1|205103.1|205251.6|205101.6|205254.5|205104.5|205251.4|205101.4|17
1633598020000|2021-10-07 09:13:40|205252|205102|205298.5|205148.5|205299.9|205149.9|205252|205102|22
1633598030000|2021-10-07 09:13:50|205295.9|205145.9|205294.2|205144.2|205302.6|205152.6|205294.2|205144.2|18
1633598040000|2021-10-07 09:14:00|205295|205145|205297.5|205147.5|205297.5|205147.5|205291.8|205141.8|21
1633598050000|2021-10-07 09:14:10|205297.3|205147.3|205295.1|205145.1|205298.4|205148.4|205294.1|205144.1|19
1633598060000|2021-10-07 09:14:20|205295.9|205145.9|205292.4|205142.4|205296.6|205146.6|205290.2|205140.2|23
1633598070000|2021-10-07 09:14:30|205292|205142|205309|205159|205314|205164|205292|205142|25
1633598080000|2021-10-07 09:14:40|205309.3|205159.3|205307.9|205157.9|205311.8|205161.8|205307.9|205157.9|14
1633598090000|2021-10-07 09:14:50|205308.4|205158.4|205310.1|205160.1|205310.2|205160.2|205307.4|205157.4|16
1633598100000|2021-10-07 09:15:00|205310.4|205160.4|205281.5|205131.5|205310.4|205160.4|205280.4|205130.4|22
1633598110000|2021-10-07 09:15:10|205282.4|205132.4|205272.3|205122.3|205283.8|205133.8|205271|205121|26
1633598120000|2021-10-07 09:15:20|205271.8|205121.8|205269.1|205119.1|205273.5|205123.5|205269.1|205119.1|26
1633598130000|2021-10-07 09:15:30|205259.8|205109.8|205252.3|205102.3|205274.6|205124.6|205252.3|205102.3|37
1633598140000|2021-10-07 09:15:40|205250|205100|205252.7|205102.7|205259.1|205109.1|205250|205100|23
1633598150000|2021-10-07 09:15:50|205252.2|205102.2|205245.6|205095.6|205252.2|205102.2|205242.9|205092.9|21
1633598160000|2021-10-07 09:16:00|205245.8|205095.8|205230.5|205080.5|205245.8|205095.8|205228.9|205078.9|20
1633598170000|2021-10-07 09:16:10|205231.3|205081.3|205234.9|205084.9|205244.7|205094.7|205229.7|205079.7|25
1633598180000|2021-10-07 09:16:20|205234.5|205084.5|205237.9|205087.9|205244.7|205094.7|205234.5|205084.5|33
1633598190000|2021-10-07 09:16:30|205238.1|205088.1|205239.9|205089.9|205246.2|205096.2|205236.1|205086.1|27
1633598200000|2021-10-07 09:16:40|205240.2|205090.2|205239.8|205089.8|205241.7|205091.7|205235.8|205085.8|25
1633598210000|2021-10-07 09:16:50|205241|205091|205299.2|205149.2|205304.5|205154.5|205240.4|205090.4|23
1633598220000|2021-10-07 09:17:00|205296.5|205146.5|205302|205152|205304.8|205154.8|205295|205145|29
1633598230000|2021-10-07 09:17:10|205303.8|205153.8|205306.5|205156.5|205307.8|205157.8|205301.3|205151.3|29
1633598240000|2021-10-07 09:17:20|205306.2|205156.2|205295.8|205145.8|205306.2|205156.2|205294.4|205144.4|33
1633598250000|2021-10-07 09:17:30|205297.1|205147.1|205295.7|205145.7|205297.1|205147.1|205294|205144|34
1633598260000|2021-10-07 09:17:40|205294.8|205144.8|205294.2|205144.2|205296.9|205146.9|205294|205144|21
1633598270000|2021-10-07 09:17:50|205293|205143|205295.4|205145.4|205297.2|205147.2|205293|205143|18
1633598280000|2021-10-07 09:18:00|205294.3|205144.3|205297.2|205147.2|205299|205149|205294.3|205144.3|28
1633598290000|2021-10-07 09:18:10|205294.7|205144.7|205292.2|205142.2|205297.3|205147.3|205291.7|205141.7|22
1633598300000|2021-10-07 09:18:20|205292.9|205142.9|205292.1|205142.1|205296.2|205146.2|205292.1|205142.1|30
1633598310000|2021-10-07 09:18:30|205293.7|205143.7|205294.7|205144.7|205294.7|205144.7|205291.1|205141.1|25
1633598320000|2021-10-07 09:18:40|205293.7|205143.7|205295.8|205145.8|205297.9|205147.9|205292.8|205142.8|28
1633598330000|2021-10-07 09:18:50|205294.6|205144.6|205305.3|205155.3|205305.3|205155.3|205294.5|205144.5|27
1633598340000|2021-10-07 09:19:00|205304.9|205154.9|205336.3|205186.3|205341.4|205191.4|205302.1|205152.1|25
1633598350000|2021-10-07 09:19:10|205331.3|205181.3|205326.7|205176.7|205332.1|205182.1|205326|205176|23
1633598360000|2021-10-07 09:19:20|205326.4|205176.4|205325.6|205175.6|205326.9|205176.9|205323.9|205173.9|22
1633598370000|2021-10-07 09:19:30|205325.8|205175.8|205326.1|205176.1|205329.2|205179.2|205325.7|205175.7|22
1633598380000|2021-10-07 09:19:40|205325.1|205175.1|205324.9|205174.9|205326.7|205176.7|205324.2|205174.2|20
1633598390000|2021-10-07 09:19:50|205325.2|205175.2|205325.1|205175.1|205326.7|205176.7|205323.8|205173.8|20
1633598400000|2021-10-07 09:20:00|205324.7|205174.7|205322.8|205172.8|205327.5|205177.5|205322.8|205172.8|18
1633598410000|2021-10-07 09:20:10|205322.6|205172.6|205335.2|205185.2|205336.9|205186.9|205322.6|205172.6|26
1633598420000|2021-10-07 09:20:20|205334.7|205184.7|205330.6|205180.6|205334.8|205184.8|205327.9|205177.9|31
1633598430000|2021-10-07 09:20:30|205330.8|205180.8|205327.9|205177.9|205331.1|205181.1|205327.9|205177.9|27
1633598440000|2021-10-07 09:20:40|205328.8|205178.8|205330.8|205180.8|205330.8|205180.8|205328.4|205178.4|23
1633598450000|2021-10-07 09:20:50|205330.6|205180.6|205295.2|205145.2|205330.6|205180.6|205294.8|205144.8|29
1633598460000|2021-10-07 09:21:00|205295.4|205145.4|205269|205119|205297.9|205147.9|205260.3|205110.3|31
1633598470000|2021-10-07 09:21:10|205268.9|205118.9|205252.8|205102.8|205270.3|205120.3|205249.1|205099.1|33
1633598480000|2021-10-07 09:21:20|205254.3|205104.3|205232.2|205082.2|205255.1|205105.1|205228.4|205078.4|34
1633598490000|2021-10-07 09:21:30|205232.4|205082.4|205244.5|205094.5|205247.3|205097.3|205231.6|205081.6|30
1633598500000|2021-10-07 09:21:40|205244.4|205094.4|205244.8|205094.8|205245.9|205095.9|205239.9|205089.9|29
1633598510000|2021-10-07 09:21:50|205244|205094|205245.8|205095.8|205247.9|205097.9|205244|205094|25
1633598520000|2021-10-07 09:22:00|205245.5|205095.5|205265|205115|205265|205115|205245.5|205095.5|29
1633598530000|2021-10-07 09:22:10|205266.9|205116.9|205285|205135|205285.4|205135.4|205266.9|205116.9|31
1633598540000|2021-10-07 09:22:20|205285.1|205135.1|205285.3|205135.3|205293.6|205143.6|205281.5|205131.5|25
1633598550000|2021-10-07 09:22:30|205286.1|205136.1|205279.5|205129.5|205287.8|205137.8|205278|205128|25
1633598560000|2021-10-07 09:22:40|205280.7|205130.7|205276.2|205126.2|205280.7|205130.7|205275.8|205125.8|30
1633598570000|2021-10-07 09:22:50|205277.3|205127.3|205279.1|205129.1|205281.2|205131.2|205277|205127|26
1633598580000|2021-10-07 09:23:00|205280.3|205130.3|205282.8|205132.8|205286.1|205136.1|205277.4|205127.4|31
1633598590000|2021-10-07 09:23:10|205283.2|205133.2|205273.9|205123.9|205283.2|205133.2|205271.9|205121.9|29
1633598600000|2021-10-07 09:23:20|205271.2|205121.2|205240.6|205090.6|205271.9|205121.9|205239.6|205089.6|28
1633598610000|2021-10-07 09:23:30|205239.9|205089.9|205251.1|205101.1|205251.1|205101.1|205239.7|205089.7|26
1633598620000|2021-10-07 09:23:40|205249|205099|205244.1|205094.1|205249.8|205099.8|205243.8|205093.8|25
1633598630000|2021-10-07 09:23:50|205243.3|205093.3|205246.8|205096.8|205247.7|205097.7|205243.1|205093.1|22
1633598640000|2021-10-07 09:24:00|205247.1|205097.1|205254.9|205104.9|205254.9|205104.9|205244.4|205094.4|22
1633598650000|2021-10-07 09:24:10|205246.9|205096.9|205245.7|205095.7|205257.3|205107.3|205244.3|205094.3|29
1633598660000|2021-10-07 09:24:20|205246.9|205096.9|205246.9|205096.9|205247.1|205097.1|205244.9|205094.9|16
1633598670000|2021-10-07 09:24:30|205246|205096|205249.1|205099.1|205252.6|205102.6|205246|205096|18
1633598680000|2021-10-07 09:24:40|205248.3|205098.3|205244.8|205094.8|205250.4|205100.4|205244.5|205094.5|21
1633598690000|2021-10-07 09:24:50|205246.2|205096.2|205247.5|205097.5|205250|205100|205244.9|205094.9|23
1633598700000|2021-10-07 09:25:00|205247|205097|205249.7|205099.7|205249.9|205099.9|205240.2|205090.2|27
1633598710000|2021-10-07 09:25:10|205250.5|205100.5|205249.4|205099.4|205252.5|205102.5|205247|205097|30
1633598720000|2021-10-07 09:25:20|205249.8|205099.8|205254.8|205104.8|205260|205110|205247.7|205097.7|28
1633598730000|2021-10-07 09:25:30|205253.8|205103.8|205248.4|205098.4|205253.8|205103.8|205246.6|205096.6|28
1633598740000|2021-10-07 09:25:40|205248.9|205098.9|205248.8|205098.8|205254|205104|205248.8|205098.8|26
1633598750000|2021-10-07 09:25:50|205248.6|205098.6|205247.7|205097.7|205250.1|205100.1|205246.9|205096.9|20
1633598760000|2021-10-07 09:26:00|205248.1|205098.1|205264|205114|205265.9|205115.9|205248|205098|27
1633598770000|2021-10-07 09:26:10|205263.7|205113.7|205262.8|205112.8|205267|205117|205262.6|205112.6|24
1633598780000|2021-10-07 09:26:20|205263.3|205113.3|205259.9|205109.9|205263.3|205113.3|205259.2|205109.2|22
1633598790000|2021-10-07 09:26:30|205258.9|205108.9|205256.6|205106.6|205259.2|205109.2|205255.8|205105.8|22
1633598800000|2021-10-07 09:26:40|205256.7|205106.7|205256.8|205106.8|205258.5|205108.5|205256.4|205106.4|20
1633598810000|2021-10-07 09:26:50|205256.9|205106.9|205244.8|205094.8|205256.9|205106.9|205237.5|205087.5|28
1633598820000|2021-10-07 09:27:00|205241.9|205091.9|205237.8|205087.8|205242.6|205092.6|205237.3|205087.3|32
1633598830000|2021-10-07 09:27:10|205237.9|205087.9|205238.3|205088.3|205239.4|205089.4|205233.9|205083.9|33
1633598840000|2021-10-07 09:27:20|205237.2|205087.2|205245.3|205095.3|205248.2|205098.2|205237.2|205087.2|34
1633598850000|2021-10-07 09:27:30|205245.8|205095.8|205245.8|205095.8|205246.8|205096.8|205244.6|205094.6|36
1633598860000|2021-10-07 09:27:40|205245.9|205095.9|205246.3|205096.3|205246.9|205096.9|205244.9|205094.9|26
1633598870000|2021-10-07 09:27:50|205246.2|205096.2|205235.3|205085.3|205246.2|205096.2|205235.2|205085.2|27
1633598880000|2021-10-07 09:28:00|205234.9|205084.9|205244.4|205094.4|205245.4|205095.4|205234.9|205084.9|32
1633598890000|2021-10-07 09:28:10|205244.2|205094.2|205241.2|205091.2|205246.1|205096.1|205239.2|205089.2|25
1633598900000|2021-10-07 09:28:20|205238.3|205088.3|205234|205084|205241.7|205091.7|205233.5|205083.5|24
1633598910000|2021-10-07 09:28:30|205234.1|205084.1|205239.9|205089.9|205241.1|205091.1|205233.7|205083.7|23
1633598920000|2021-10-07 09:28:40|205240.1|205090.1|205239.6|205089.6|205240.3|205090.3|205238.3|205088.3|24
1633598930000|2021-10-07 09:28:50|205239.3|205089.3|205242.3|205092.3|205242.5|205092.5|205237.2|205087.2|31
1633598940000|2021-10-07 09:29:00|205243|205093|205247|205097|205249.9|205099.9|205241.2|205091.2|27
1633598950000|2021-10-07 09:29:10|205247.3|205097.3|205247.3|205097.3|205248.9|205098.9|205247|205097|24
1633598960000|2021-10-07 09:29:20|205247.4|205097.4|205268.9|205118.9|205268.9|205118.9|205247.4|205097.4|33
1633598970000|2021-10-07 09:29:30|205266.3|205116.3|205275.6|205125.6|205290.2|205140.2|205266.3|205116.3|23
1633598980000|2021-10-07 09:29:40|205273.5|205123.5|205295.8|205145.8|205295.8|205145.8|205273.5|205123.5|31
1633598990000|2021-10-07 09:29:50|205295.4|205145.4|205289.5|205139.5|205296|205146|205280.2|205130.2|30
1633599000000|2021-10-07 09:30:00|205288.1|205138.1|205277.1|205127.1|205289.2|205139.2|205276.9|205126.9|25
1633599010000|2021-10-07 09:30:10|205278.8|205128.8|205284.1|205134.1|205284.1|205134.1|205276.9|205126.9|26
1633599020000|2021-10-07 09:30:20|205283.5|205133.5|205287.3|205137.3|205289.4|205139.4|205282.2|205132.2|29
1633599030000|2021-10-07 09:30:30|205288.5|205138.5|205288.7|205138.7|205289.3|205139.3|205287.2|205137.2|22
1633599040000|2021-10-07 09:30:40|205288|205138|205287.7|205137.7|205288|205138|205285.7|205135.7|16
1633599050000|2021-10-07 09:30:50|205287.4|205137.4|205289.4|205139.4|205289.7|205139.7|205287.2|205137.2|14
1633599060000|2021-10-07 09:31:00|205288.9|205138.9|205290.5|205140.5|205290.7|205140.7|205288.8|205138.8|14
1633599070000|2021-10-07 09:31:10|205290.8|205140.8|205291.5|205141.5|205291.6|205141.6|205288.2|205138.2|16
1633599080000|2021-10-07 09:31:20|205291|205141|205288.2|205138.2|205292|205142|205286.6|205136.6|10
1633599090000|2021-10-07 09:31:30|205290.1|205140.1|205287.2|205137.2|205290.4|205140.4|205285.8|205135.8|23
1633599100000|2021-10-07 09:31:40|205287.5|205137.5|205261.6|205111.6|205287.5|205137.5|205259.2|205109.2|27
1633599110000|2021-10-07 09:31:50|205261.9|205111.9|205261.9|205111.9|205266.3|205116.3|205258.5|205108.5|25
1633599120000|2021-10-07 09:32:00|205262.3|205112.3|205261.9|205111.9|205262.6|205112.6|205258.6|205108.6|28
1633599130000|2021-10-07 09:32:10|205262.1|205112.1|205261.5|205111.5|205262.5|205112.5|205259.2|205109.2|28
1633599140000|2021-10-07 09:32:20|205261.6|205111.6|205257.9|205107.9|205261.6|205111.6|205257.2|205107.2|26
1633599150000|2021-10-07 09:32:30|205258.2|205108.2|205257.4|205107.4|205260.8|205110.8|205252.5|205102.5|20
1633599160000|2021-10-07 09:32:40|205256.5|205106.5|205256.5|205106.5|205258.9|205108.9|205254.3|205104.3|25
1633599170000|2021-10-07 09:32:50|205256.3|205106.3|205256.1|205106.1|205256.9|205106.9|205255.7|205105.7|17
1633599180000|2021-10-07 09:33:00|205256.9|205106.9|205265.8|205115.8|205267.3|205117.3|205255.3|205105.3|29
1633599190000|2021-10-07 09:33:10|205266.9|205116.9|205266.6|205116.6|205267.4|205117.4|205263.8|205113.8|17
1633599200000|2021-10-07 09:33:20|205264.5|205114.5|205268.8|205118.8|205268.8|205118.8|205264.5|205114.5|20
1633599210000|2021-10-07 09:33:30|205269|205119|205250.1|205100.1|205269.7|205119.7|205249.2|205099.2|13
1633599220000|2021-10-07 09:33:40|205248.9|205098.9|205251.3|205101.3|205252.7|205102.7|205247.7|205097.7|24
1633599230000|2021-10-07 09:33:50|205250.4|205100.4|205248.5|205098.5|205250.9|205100.9|205248.5|205098.5|16
1633599240000|2021-10-07 09:34:00|205248.6|205098.6|205242.2|205092.2|205249.7|205099.7|205240.7|205090.7|19
1633599250000|2021-10-07 09:34:10|205240.8|205090.8|205238.3|205088.3|205241.7|205091.7|205237.7|205087.7|30
1633599260000|2021-10-07 09:34:20|205238.7|205088.7|205246.9|205096.9|205248.5|205098.5|205238.7|205088.7|23
1633599270000|2021-10-07 09:34:30|205246.8|205096.8|205246.7|205096.7|205248|205098|205245.6|205095.6|22
1633599280000|2021-10-07 09:34:40|205246.8|205096.8|205239|205089|205247.4|205097.4|205239|205089|24
1633599290000|2021-10-07 09:34:50|205238.7|205088.7|205233.6|205083.6|205239.1|205089.1|205233.5|205083.5|20
1633599300000|2021-10-07 09:35:00|205233.7|205083.7|205234.7|205084.7|205234.7|205084.7|205232.6|205082.6|21
1633599310000|2021-10-07 09:35:10|205211.2|205061.2|205192|205042|205212.1|205062.1|205189|205039|32
1633599320000|2021-10-07 09:35:20|205192.1|205042.1|205195.7|205045.7|205198.8|205048.8|205190|205040|30
1633599330000|2021-10-07 09:35:30|205194.1|205044.1|205193.7|205043.7|205198|205048|205192.4|205042.4|27
1633599340000|2021-10-07 09:35:40|205193.2|205043.2|205191.1|205041.1|205193.6|205043.6|205187.4|205037.4|29
1633599350000|2021-10-07 09:35:50|205191.8|205041.8|205190.2|205040.2|205191.8|205041.8|205188.3|205038.3|19
1633599360000|2021-10-07 09:36:00|205190.6|205040.6|205193.7|205043.7|205195.1|205045.1|205190.6|205040.6|28
1633599370000|2021-10-07 09:36:10|205193|205043|205188.6|205038.6|205194|205044|205188.1|205038.1|27
1633599380000|2021-10-07 09:36:20|205188.4|205038.4|205190.2|205040.2|205190.3|205040.3|205184.4|205034.4|18
1633599390000|2021-10-07 09:36:30|205190|205040|205192.2|205042.2|205197.2|205047.2|205187.7|205037.7|25
1633599400000|2021-10-07 09:36:40|205192.6|205042.6|205193|205043|205194.1|205044.1|205192|205042|30
1633599410000|2021-10-07 09:36:50|205193.1|205043.1|205192.6|205042.6|205194|205044|205191.2|205041.2|25
1633599420000|2021-10-07 09:37:00|205192.8|205042.8|205163.2|205013.2|205193|205043|205162.6|205012.6|28
1633599430000|2021-10-07 09:37:10|205164.5|205014.5|205162.2|205012.2|205166.7|205016.7|205158.3|205008.3|28
1633599440000|2021-10-07 09:37:20|205163.2|205013.2|205166.1|205016.1|205170.3|205020.3|205162.2|205012.2|32
1633599450000|2021-10-07 09:37:30|205166.3|205016.3|205167.6|205017.6|205168.7|205018.7|205161.9|205011.9|32
1633599460000|2021-10-07 09:37:40|205166.4|205016.4|205164.1|205014.1|205169.2|205019.2|205158.4|205008.4|37
1633599470000|2021-10-07 09:37:50|205163.5|205013.5|205163.9|205013.9|205167.4|205017.4|205160.3|205010.3|36
1633599480000|2021-10-07 09:38:00|205163.6|205013.6|205211.4|205061.4|205212.3|205062.3|205163.6|205013.6|37
1633599490000|2021-10-07 09:38:10|205197.7|205047.7|205197.6|205047.6|205203.3|205053.3|205194.8|205044.8|28
1633599500000|2021-10-07 09:38:20|205196.7|205046.7|205194.7|205044.7|205196.9|205046.9|205194.5|205044.5|21
1633599510000|2021-10-07 09:38:30|205194.9|205044.9|205198.9|205048.9|205199.2|205049.2|205194.9|205044.9|22
1633599520000|2021-10-07 09:38:40|205199.2|205049.2|205208|205058|205208.7|205058.7|205198.5|205048.5|27
1633599530000|2021-10-07 09:38:50|205207|205057|205201.5|205051.5|205209.8|205059.8|205200.9|205050.9|21
1633599540000|2021-10-07 09:39:00|205201.6|205051.6|205205.7|205055.7|205207.3|205057.3|205201.6|205051.6|30
1633599550000|2021-10-07 09:39:10|205205.4|205055.4|205200.2|205050.2|205209.6|205059.6|205200.2|205050.2|30
1633599560000|2021-10-07 09:39:20|205200.1|205050.1|205201.1|205051.1|205202.7|205052.7|205196.3|205046.3|36
1633599570000|2021-10-07 09:39:30|205201.9|205051.9|205199.7|205049.7|205202.2|205052.2|205199.2|205049.2|27
1633599580000|2021-10-07 09:39:40|205200.2|205050.2|205202|205052|205202.9|205052.9|205198.8|205048.8|23
1633599590000|2021-10-07 09:39:50|205202.1|205052.1|205203.6|205053.6|205204|205054|205202|205052|24
1633599600000|2021-10-07 09:40:00|205203.4|205053.4|205243.2|205093.2|205243.2|205093.2|205202.8|205052.8|33
1633599610000|2021-10-07 09:40:10|205241.9|205091.9|205247.9|205097.9|205250.5|205100.5|205240.1|205090.1|34
1633599620000|2021-10-07 09:40:20|205248.9|205098.9|205250.8|205100.8|205252.1|205102.1|205246.5|205096.5|23
1633599630000|2021-10-07 09:40:30|205251.4|205101.4|205246.4|205096.4|205251.4|205101.4|205243.1|205093.1|19
1633599640000|2021-10-07 09:40:40|205246.6|205096.6|205247.6|205097.6|205248|205098|205240.8|205090.8|28
1633599650000|2021-10-07 09:40:50|205247.9|205097.9|205243.8|205093.8|205248.4|205098.4|205243.8|205093.8|24
1633599660000|2021-10-07 09:41:00|205243.4|205093.4|205249.1|205099.1|205252.2|205102.2|205243.4|205093.4|29
1633599670000|2021-10-07 09:41:10|205247.4|205097.4|205248.7|205098.7|205250.7|205100.7|205246.1|205096.1|16
1633599680000|2021-10-07 09:41:20|205249.7|205099.7|205246.5|205096.5|205255.8|205105.8|205246.5|205096.5|21
1633599690000|2021-10-07 09:41:30|205247.7|205097.7|205251.6|205101.6|205272.3|205122.3|205246.8|205096.8|37
1633599700000|2021-10-07 09:41:40|205250.8|205100.8|205264.1|205114.1|205266.2|205116.2|205250.8|205100.8|24
1633599710000|2021-10-07 09:41:50|205262.4|205112.4|205264.6|205114.6|205265.4|205115.4|205261.4|205111.4|25
1633599720000|2021-10-07 09:42:00|205264.1|205114.1|205266.5|205116.5|205267.4|205117.4|205264.1|205114.1|19
1633599730000|2021-10-07 09:42:10|205267.9|205117.9|205269.3|205119.3|205272|205122|205267.6|205117.6|22
1633599740000|2021-10-07 09:42:20|205269|205119|205270.8|205120.8|205277.3|205127.3|205267.2|205117.2|32
1633599750000|2021-10-07 09:42:30|205270.1|205120.1|205277.6|205127.6|205278.1|205128.1|205266.2|205116.2|31
1633599760000|2021-10-07 09:42:40|205277.2|205127.2|205280.1|205130.1|205280.3|205130.3|205277.2|205127.2|24
1633599770000|2021-10-07 09:42:50|205279.7|205129.7|205261.4|205111.4|205279.7|205129.7|205254.8|205104.8|33
1633599780000|2021-10-07 09:43:00|205261.6|205111.6|205248.7|205098.7|205261.6|205111.6|205240.1|205090.1|33
1633599790000|2021-10-07 09:43:10|205248.5|205098.5|205247.4|205097.4|205249|205099|205247.4|205097.4|20
1633599800000|2021-10-07 09:43:20|205247.7|205097.7|205261.7|205111.7|205261.9|205111.9|205246.6|205096.6|31
1633599810000|2021-10-07 09:43:30|205261.6|205111.6|205260|205110|205261.6|205111.6|205259.2|205109.2|28
1633599820000|2021-10-07 09:43:40|205259.6|205109.6|205259.9|205109.9|205261.6|205111.6|205259.5|205109.5|23
1633599830000|2021-10-07 09:43:50|205260.2|205110.2|205261.7|205111.7|205263|205113|205259.8|205109.8|22
1633599840000|2021-10-07 09:44:00|205260.9|205110.9|205262.5|205112.5|205264.1|205114.1|205260.6|205110.6|22
1633599850000|2021-10-07 09:44:10|205262.2|205112.2|205262.4|205112.4|205263.3|205113.3|205261.1|205111.1|20
1633599860000|2021-10-07 09:44:20|205262.7|205112.7|205264|205114|205265.3|205115.3|205262.5|205112.5|21
1633599870000|2021-10-07 09:44:30|205264.1|205114.1|205259.9|205109.9|205264.1|205114.1|205259.3|205109.3|14
1633599880000|2021-10-07 09:44:40|205259.4|205109.4|205259|205109|205259.4|205109.4|205257.2|205107.2|18
1633599890000|2021-10-07 09:44:50|205259.5|205109.5|205257.4|205107.4|205259.5|205109.5|205256.7|205106.7|23
1633599900000|2021-10-07 09:45:00|205258|205108|205259|205109|205259.7|205109.7|205255.8|205105.8|26
1633599910000|2021-10-07 09:45:10|205259.1|205109.1|205299.9|205149.9|205302|205152|205252|205102|30
1633599920000|2021-10-07 09:45:20|205301.6|205151.6|205299.8|205149.8|205302.5|205152.5|205298.3|205148.3|23
1633599930000|2021-10-07 09:45:30|205299.6|205149.6|205288.8|205138.8|205299.9|205149.9|205274.9|205124.9|34
1633599940000|2021-10-07 09:45:40|205288.6|205138.6|205289.5|205139.5|205290|205140|205287.6|205137.6|17
1633599950000|2021-10-07 09:45:50|205289.3|205139.3|205290|205140|205291.3|205141.3|205289.3|205139.3|14
1633599960000|2021-10-07 09:46:00|205290.5|205140.5|205289.7|205139.7|205291.8|205141.8|205288.9|205138.9|14
1633599970000|2021-10-07 09:46:10|205289.6|205139.6|205289|205139|205291.7|205141.7|205287.5|205137.5|20
1633599980000|2021-10-07 09:46:20|205289.5|205139.5|205284.7|205134.7|205290.9|205140.9|205282.6|205132.6|24
1633599990000|2021-10-07 09:46:30|205284.6|205134.6|205285.6|205135.6|205285.6|205135.6|205282.3|205132.3|22
1633600000000|2021-10-07 09:46:40|205286.2|205136.2|205285.1|205135.1|205288.5|205138.5|205283.1|205133.1|32
1633600010000|2021-10-07 09:46:50|205284.7|205134.7|205285.6|205135.6|205286|205136|205282.9|205132.9|21
1633600020000|2021-10-07 09:47:00|205285.2|205135.2|205284.3|205134.3|205285.6|205135.6|205283.6|205133.6|24
1633600030000|2021-10-07 09:47:10|205283.8|205133.8|205286.2|205136.2|205290.4|205140.4|205283.8|205133.8|27
1633600040000|2021-10-07 09:47:20|205286|205136|205291.4|205141.4|205291.6|205141.6|205286|205136|16
1633600050000|2021-10-07 09:47:30|205290.8|205140.8|205287.8|205137.8|205292.1|205142.1|205287.3|205137.3|20
1633600060000|2021-10-07 09:47:40|205288.3|205138.3|205286.5|205136.5|205288.3|205138.3|205286.5|205136.5|18
1633600070000|2021-10-07 09:47:50|205286.7|205136.7|205287.4|205137.4|205288.5|205138.5|205283.9|205133.9|28
1633600080000|2021-10-07 09:48:00|205286.6|205136.6|205286.5|205136.5|205288|205138|205285.8|205135.8|26
1633600090000|2021-10-07 09:48:10|205285.3|205135.3|205290.4|205140.4|205290.4|205140.4|205282.6|205132.6|25
1633600100000|2021-10-07 09:48:20|205289.6|205139.6|205283.4|205133.4|205290.3|205140.3|205283.3|205133.3|22
1633600110000|2021-10-07 09:48:30|205283.2|205133.2|205286.5|205136.5|205286.5|205136.5|205283.2|205133.2|21
1633600120000|2021-10-07 09:48:40|205286.9|205136.9|205291|205141|205291.6|205141.6|205286.1|205136.1|19
1633600130000|2021-10-07 09:48:50|205290.9|205140.9|205292|205142|205292.8|205142.8|205290.4|205140.4|15
1633600140000|2021-10-07 09:49:00|205292.3|205142.3|205306.2|205156.2|205306.6|205156.6|205291.8|205141.8|28
1633600150000|2021-10-07 09:49:10|205306.5|205156.5|205309.4|205159.4|205309.7|205159.7|205305.6|205155.6|17
1633600160000|2021-10-07 09:49:20|205308.5|205158.5|205305.8|205155.8|205308.5|205158.5|205304.9|205154.9|21
1633600170000|2021-10-07 09:49:30|205303.7|205153.7|205292.2|205142.2|205305.1|205155.1|205289|205139|19
1633600180000|2021-10-07 09:49:40|205291.9|205141.9|205283|205133|205292|205142|205281.8|205131.8|27
1633600190000|2021-10-07 09:49:50|205283.1|205133.1|205283.3|205133.3|205283.3|205133.3|205278.1|205128.1|27
1633600200000|2021-10-07 09:50:00|205282.6|205132.6|205264|205114|205282.6|205132.6|205256.9|205106.9|32
1633600210000|2021-10-07 09:50:10|205266.4|205116.4|205245.4|205095.4|205266.4|205116.4|205245.4|205095.4|33
1633600220000|2021-10-07 09:50:20|205247.2|205097.2|205246.8|205096.8|205250.4|205100.4|205246.2|205096.2|24
1633600230000|2021-10-07 09:50:30|205246.9|205096.9|205248.4|205098.4|205248.4|205098.4|205246.8|205096.8|22
1633600240000|2021-10-07 09:50:40|205248|205098|205246.6|205096.6|205249.6|205099.6|205246.6|205096.6|25
1633600250000|2021-10-07 09:50:50|205246.5|205096.5|205248.4|205098.4|205249.3|205099.3|205246.5|205096.5|25
1633600260000|2021-10-07 09:51:00|205248|205098|205259.1|205109.1|205260.5|205110.5|205246.5|205096.5|23
1633600270000|2021-10-07 09:51:10|205260.2|205110.2|205252.2|205102.2|205260.6|205110.6|205248.5|205098.5|31
1633600280000|2021-10-07 09:51:20|205252.1|205102.1|205251.9|205101.9|205253.5|205103.5|205250.3|205100.3|27
1633600290000|2021-10-07 09:51:30|205252.5|205102.5|205250.2|205100.2|205254.6|205104.6|205247.7|205097.7|27
1633600300000|2021-10-07 09:51:40|205248.4|205098.4|205247.4|205097.4|205249.4|205099.4|205245.9|205095.9|14
1633600310000|2021-10-07 09:51:50|205247.8|205097.8|205243.2|205093.2|205247.8|205097.8|205237.2|205087.2|27
1633600320000|2021-10-07 09:52:00|205246|205096|205247.9|205097.9|205253.2|205103.2|205242.9|205092.9|36
1633600330000|2021-10-07 09:52:10|205246.8|205096.8|205247.5|205097.5|205254.2|205104.2|205246.8|205096.8|29
1633600340000|2021-10-07 09:52:20|205250.8|205100.8|205265.7|205115.7|205266.5|205116.5|205247.6|205097.6|26
1633600350000|2021-10-07 09:52:30|205265.8|205115.8|205272.3|205122.3|205277.2|205127.2|205265.6|205115.6|25
1633600360000|2021-10-07 09:52:40|205257.4|205107.4|205259.3|205109.3|205259.3|205109.3|205251.1|205101.1|35
1633600370000|2021-10-07 09:52:50|205255.5|205105.5|205254.9|205104.9|205255.5|205105.5|205244.7|205094.7|33
1633600380000|2021-10-07 09:53:00|205255.1|205105.1|205254.3|205104.3|205255.1|205105.1|205248.6|205098.6|35
1633600390000|2021-10-07 09:53:10|205258.5|205108.5|205255.4|205105.4|205258.5|205108.5|205250.3|205100.3|35
1633600400000|2021-10-07 09:53:20|205252.4|205102.4|205257.3|205107.3|205266.1|205116.1|205251.1|205101.1|36
1633600410000|2021-10-07 09:53:30|205257.2|205107.2|205250.1|205100.1|205260|205110|205250|205100|18
1633600420000|2021-10-07 09:53:40|205249.3|205099.3|205250|205100|205267|205117|205249.3|205099.3|39
1633600430000|2021-10-07 09:53:50|205250.8|205100.8|205254.1|205104.1|205263.9|205113.9|205250.8|205100.8|34
1633600440000|2021-10-07 09:54:00|205253.2|205103.2|205246.1|205096.1|205257.6|205107.6|205243.1|205093.1|38
1633600450000|2021-10-07 09:54:10|205248|205098|205252.2|205102.2|205255.6|205105.6|205247.3|205097.3|36
1633600460000|2021-10-07 09:54:20|205252.7|205102.7|205255.9|205105.9|205256.8|205106.8|205249.7|205099.7|30
1633600470000|2021-10-07 09:54:30|205252|205102|205236.3|205086.3|205256.2|205106.2|205232.5|205082.5|38
1633600480000|2021-10-07 09:54:40|205233.1|205083.1|205233.6|205083.6|205245.7|205095.7|205229.9|205079.9|35
1633600490000|2021-10-07 09:54:50|205233.2|205083.2|205236.5|205086.5|205237.5|205087.5|205231|205081|32
1633600500000|2021-10-07 09:55:00|205234.3|205084.3|205246.8|205096.8|205246.8|205096.8|205229.7|205079.7|33
1633600510000|2021-10-07 09:55:10|205239.8|205089.8|205234.4|205084.4|205243|205093|205232.3|205082.3|37
1633600520000|2021-10-07 09:55:20|205234|205084|205235.6|205085.6|205241.2|205091.2|205227.8|205077.8|38
1633600530000|2021-10-07 09:55:30|205228.2|205078.2|205236.3|205086.3|205237.8|205087.8|205225.2|205075.2|37
1633600540000|2021-10-07 09:55:40|205232.7|205082.7|205237.4|205087.4|205237.5|205087.5|205223.8|205073.8|36
1633600550000|2021-10-07 09:55:50|205234.5|205084.5|205235.5|205085.5|205237|205087|205224|205074|37
1633600560000|2021-10-07 09:56:00|205235|205085|205231.8|205081.8|205241|205091|205223.6|205073.6|38
1633600570000|2021-10-07 09:56:10|205233.7|205083.7|205226.1|205076.1|205237.5|205087.5|205214|205064|37
1633600580000|2021-10-07 09:56:20|205226.6|205076.6|205221.1|205071.1|205226.6|205076.6|205213.4|205063.4|39
1633600590000|2021-10-07 09:56:30|205222.9|205072.9|205217.3|205067.3|205229.6|205079.6|205211.2|205061.2|37
1633600600000|2021-10-07 09:56:40|205221.2|205071.2|205223.4|205073.4|205230.3|205080.3|205210.7|205060.7|39
1633600610000|2021-10-07 09:56:50|205224.5|205074.5|205217.6|205067.6|205224.5|205074.5|205211.7|205061.7|39
1633600620000|2021-10-07 09:57:00|205221.5|205071.5|205214.6|205064.6|205224.7|205074.7|205210.4|205060.4|37
1633600630000|2021-10-07 09:57:10|205219.9|205069.9|205216.4|205066.4|205219.9|205069.9|205202|205052|39
1633600640000|2021-10-07 09:57:20|205213.4|205063.4|205208.1|205058.1|205215.8|205065.8|205195.7|205045.7|37
1633600650000|2021-10-07 09:57:30|205206.6|205056.6|205208.6|205058.6|205212.1|205062.1|205196.3|205046.3|40
1633600660000|2021-10-07 09:57:40|205207.8|205057.8|205202|205052|205209.2|205059.2|205196.5|205046.5|37
1633600670000|2021-10-07 09:57:50|205202.3|205052.3|205197.7|205047.7|205204.9|205054.9|205194.3|205044.3|39
1633600680000|2021-10-07 09:58:00|205202.3|205052.3|205197.6|205047.6|205205.3|205055.3|205194.1|205044.1|35
1633600690000|2021-10-07 09:58:10|205201.8|205051.8|205196.8|205046.8|205212|205062|205195.4|205045.4|38
1633600700000|2021-10-07 09:58:20|205208.2|205058.2|205200|205050|205209.7|205059.7|205198|205048|37
1633600710000|2021-10-07 09:58:30|205202.3|205052.3|205197.7|205047.7|205206.4|205056.4|205197.1|205047.1|38
1633600720000|2021-10-07 09:58:40|205204.5|205054.5|205208.7|205058.7|205209|205059|205195.8|205045.8|32
1633600730000|2021-10-07 09:58:50|205209.2|205059.2|205235|205085|205238.3|205088.3|205205.4|205055.4|36
1633600740000|2021-10-07 09:59:00|205233.9|205083.9|205238.9|205088.9|205244.9|205094.9|205233.3|205083.3|34
1633600750000|2021-10-07 09:59:10|205241.2|205091.2|205236.6|205086.6|205246.7|205096.7|205228.6|205078.6|36
1633600760000|2021-10-07 09:59:20|205238.3|205088.3|205242.2|205092.2|205245.1|205095.1|205233|205083|39
1633600770000|2021-10-07 09:59:30|205241.5|205091.5|205241.6|205091.6|205243.2|205093.2|205232.3|205082.3|39
1633600780000|2021-10-07 09:59:40|205241|205091|205239.6|205089.6|205246.3|205096.3|205232.4|205082.4|39
1633600790000|2021-10-07 09:59:50|205239.4|205089.4|205241.5|205091.5|205241.5|205091.5|205231.1|205081.1|38
1633600800000|2021-10-07 10:00:00|205242.6|205092.6|205232.4|205082.4|205246.4|205096.4|205219.8|205069.8|37
1633600810000|2021-10-07 10:00:10|205236.8|205086.8|205240.1|205090.1|205247.1|205097.1|205226.5|205076.5|39
1633600820000|2021-10-07 10:00:20|205242.5|205092.5|205222.5|205072.5|205245.7|205095.7|205222.5|205072.5|38
1633600830000|2021-10-07 10:00:30|205229.8|205079.8|205243.4|205093.4|205243.4|205093.4|205217.7|205067.7|37
1633600840000|2021-10-07 10:00:40|205243.3|205093.3|205241.5|205091.5|205251.6|205101.6|205234.5|205084.5|33
1633600850000|2021-10-07 10:00:50|205248.8|205098.8|205244.6|205094.6|205248.8|205098.8|205233|205083|30
1633600860000|2021-10-07 10:01:00|205254.6|205104.6|205238.1|205088.1|205254.6|205104.6|205229.9|205079.9|32
1633600870000|2021-10-07 10:01:10|205247.3|205097.3|205243.6|205093.6|205249.7|205099.7|205240.9|205090.9|31
1633600880000|2021-10-07 10:01:20|205253.3|205103.3|205251.4|205101.4|205253.9|205103.9|205241.3|205091.3|28
1633600890000|2021-10-07 10:01:30|205250|205100|205245|205095|205250|205100|205241.5|205091.5|21
1633600900000|2021-10-07 10:01:40|205244.5|205094.5|205247.1|205097.1|205247.1|205097.1|205241.6|205091.6|19
1633600910000|2021-10-07 10:01:50|205245.3|205095.3|205236.7|205086.7|205247.1|205097.1|205234.8|205084.8|28
1633600920000|2021-10-07 10:02:00|205237.7|205087.7|205238.8|205088.8|205239.9|205089.9|205231.6|205081.6|31
1633600930000|2021-10-07 10:02:10|205237.7|205087.7|205237|205087|205240|205090|205235.1|205085.1|17
1633600940000|2021-10-07 10:02:20|205235.3|205085.3|205243|205093|205244.4|205094.4|205235.3|205085.3|25
1633600950000|2021-10-07 10:02:30|205242.7|205092.7|205247|205097|205253.4|205103.4|205241.3|205091.3|26
1633600960000|2021-10-07 10:02:40|205247.7|205097.7|205246.2|205096.2|205248.1|205098.1|205243.6|205093.6|19
1633600970000|2021-10-07 10:02:50|205245.2|205095.2|205246.3|205096.3|205248.4|205098.4|205245.2|205095.2|16
1633600980000|2021-10-07 10:03:00|205245.5|205095.5|205246.6|205096.6|205247.9|205097.9|205245.5|205095.5|13
1633600990000|2021-10-07 10:03:10|205247.6|205097.6|205248.7|205098.7|205248.9|205098.9|205246.7|205096.7|14
1633601000000|2021-10-07 10:03:20|205247.1|205097.1|205244.1|205094.1|205248.7|205098.7|205241.4|205091.4|23
1633601010000|2021-10-07 10:03:30|205244.6|205094.6|205241.4|205091.4|205244.6|205094.6|205228.9|205078.9|26
1633601020000|2021-10-07 10:03:40|205241.2|205091.2|205239.4|205089.4|205242.8|205092.8|205236.3|205086.3|16
1633601030000|2021-10-07 10:03:50|205239.3|205089.3|205238.8|205088.8|205239.6|205089.6|205237.4|205087.4|16
1633601040000|2021-10-07 10:04:00|205237.3|205087.3|205234.2|205084.2|205237.3|205087.3|205233.8|205083.8|21
1633601050000|2021-10-07 10:04:10|205233.8|205083.8|205235.1|205085.1|205235.9|205085.9|205233.5|205083.5|12
1633601060000|2021-10-07 10:04:20|205236.5|205086.5|205237.5|205087.5|205239|205089|205234.9|205084.9|16
1633601070000|2021-10-07 10:04:30|205239.1|205089.1|205238.9|205088.9|205241.9|205091.9|205238.3|205088.3|18
1633601080000|2021-10-07 10:04:40|205239.6|205089.6|205234.4|205084.4|205240|205090|205231.3|205081.3|19
1633601090000|2021-10-07 10:04:50|205235.5|205085.5|205236.7|205086.7|205238.2|205088.2|205233.5|205083.5|12
1633601100000|2021-10-07 10:05:00|205236|205086|205234.5|205084.5|205237.9|205087.9|205233.8|205083.8|17
1633601110000|2021-10-07 10:05:10|205236.2|205086.2|205238.1|205088.1|205239.9|205089.9|205234.1|205084.1|6
1633601120000|2021-10-07 10:05:20|205238.5|205088.5|205229.7|205079.7|205239.5|205089.5|205228.9|205078.9|14
1633601130000|2021-10-07 10:05:30|205232|205082|205232.9|205082.9|205233.5|205083.5|205231.4|205081.4|11
1633601140000|2021-10-07 10:05:40|205231.2|205081.2|205238.4|205088.4|205239|205089|205230.9|205080.9|15
1633601150000|2021-10-07 10:05:50|205237.1|205087.1|205243|205093|205246.2|205096.2|205234.8|205084.8|29
1633601160000|2021-10-07 10:06:00|205243.7|205093.7|205246.6|205096.6|205247.1|205097.1|205240.9|205090.9|18
1633601170000|2021-10-07 10:06:10|205246.9|205096.9|205244.9|205094.9|205248.4|205098.4|205244.3|205094.3|19
1633601180000|2021-10-07 10:06:20|205244.8|205094.8|205242|205092|205244.8|205094.8|205241.9|205091.9|14
1633601190000|2021-10-07 10:06:30|205242.9|205092.9|205244.4|205094.4|205244.8|205094.8|205241.1|205091.1|11
1633601200000|2021-10-07 10:06:40|205243.9|205093.9|205249|205099|205249.4|205099.4|205243.4|205093.4|16
1633601210000|2021-10-07 10:06:50|205249.1|205099.1|205248.1|205098.1|205249.4|205099.4|205246.1|205096.1|21
1633601220000|2021-10-07 10:07:00|205248.2|205098.2|205243.6|205093.6|205250.3|205100.3|205243.6|205093.6|22
1633601230000|2021-10-07 10:07:10|205242.8|205092.8|205248.1|205098.1|205249.5|205099.5|205242.2|205092.2|20
1633601240000|2021-10-07 10:07:20|205247.6|205097.6|205245.9|205095.9|205248.4|205098.4|205245.9|205095.9|21
1633601250000|2021-10-07 10:07:30|205246.4|205096.4|205238.7|205088.7|205246.4|205096.4|205238.1|205088.1|22
1633601260000|2021-10-07 10:07:40|205238.8|205088.8|205241.4|205091.4|205242|205092|205236.6|205086.6|20
1633601270000|2021-10-07 10:07:50|205241.5|205091.5|205246|205096|205255.5|205105.5|205241.2|205091.2|24
1633601280000|2021-10-07 10:08:00|205245.8|205095.8|205246.1|205096.1|205249.2|205099.2|205245.4|205095.4|16
1633601290000|2021-10-07 10:08:10|205245.7|205095.7|205247|205097|205248.2|205098.2|205243.5|205093.5|13
1633601300000|2021-10-07 10:08:20|205244.1|205094.1|205245.1|205095.1|205245.1|205095.1|205243.2|205093.2|16
1633601310000|2021-10-07 10:08:30|205242.5|205092.5|205244|205094|205244.9|205094.9|205238.9|205088.9|14
1633601320000|2021-10-07 10:08:40|205243.1|205093.1|205248.5|205098.5|205249.6|205099.6|205242.1|205092.1|22
1633601330000|2021-10-07 10:08:50|205249.1|205099.1|205244.3|205094.3|205254.3|205104.3|205244.3|205094.3|27
1633601340000|2021-10-07 10:09:00|205244.4|205094.4|205244.4|205094.4|205247|205097|205243.7|205093.7|10
1633601350000|2021-10-07 10:09:10|205244.2|205094.2|205246.7|205096.7|205247.2|205097.2|205242.7|205092.7|14
1633601360000|2021-10-07 10:09:20|205245.3|205095.3|205246|205096|205246|205096|205244|205094|13
1633601370000|2021-10-07 10:09:30|205246.4|205096.4|205241.6|205091.6|205246.4|205096.4|205239.7|205089.7|20
1633601380000|2021-10-07 10:09:40|205240.8|205090.8|205239.4|205089.4|205240.8|205090.8|205237.7|205087.7|13
1633601390000|2021-10-07 10:09:50|205243.5|205093.5|205243.9|205093.9|205245.8|205095.8|205243.5|205093.5|16
1633601400000|2021-10-07 10:10:00|205243.6|205093.6|205211.8|205061.8|205244.3|205094.3|205206.2|205056.2|31
1633601410000|2021-10-07 10:10:10|205210.4|205060.4|205206.6|205056.6|205210.7|205060.7|205205|205055|22
1633601420000|2021-10-07 10:10:20|205206.2|205056.2|205217|205067|205223.1|205073.1|205206.2|205056.2|29
1633601430000|2021-10-07 10:10:30|205217.2|205067.2|205237.4|205087.4|205237.6|205087.6|205215|205065|22
1633601440000|2021-10-07 10:10:40|205237.8|205087.8|205226.8|205076.8|205242|205092|205219.1|205069.1|32
1633601450000|2021-10-07 10:10:50|205224.7|205074.7|205236.2|205086.2|205242.5|205092.5|205224.7|205074.7|28
1633601460000|2021-10-07 10:11:00|205235.9|205085.9|205238.5|205088.5|205241.4|205091.4|205235.1|205085.1|25
1633601470000|2021-10-07 10:11:10|205238.7|205088.7|205240.2|205090.2|205241.2|205091.2|205233.7|205083.7|21
1633601480000|2021-10-07 10:11:20|205240.1|205090.1|205241.8|205091.8|205242.4|205092.4|205239.2|205089.2|19
1633601490000|2021-10-07 10:11:30|205241.3|205091.3|205243.5|205093.5|205248.3|205098.3|205241|205091|23
1633601500000|2021-10-07 10:11:40|205243.4|205093.4|205243.5|205093.5|205247.1|205097.1|205242.4|205092.4|24
1633601510000|2021-10-07 10:11:50|205243.8|205093.8|205242|205092|205245.1|205095.1|205242|205092|18
1633601520000|2021-10-07 10:12:00|205242.7|205092.7|205241.9|205091.9|205244.8|205094.8|205241.9|205091.9|20
1633601530000|2021-10-07 10:12:10|205241.7|205091.7|205243.9|205093.9|205249.3|205099.3|205241.7|205091.7|26
1633601540000|2021-10-07 10:12:20|205243.6|205093.6|205248|205098|205249.8|205099.8|205243.6|205093.6|15
1633601550000|2021-10-07 10:12:30|205248.8|205098.8|205250.7|205100.7|205254.4|205104.4|205248.8|205098.8|32
1633601560000|2021-10-07 10:12:40|205251.2|205101.2|205243.1|205093.1|205255.5|205105.5|205243.1|205093.1|28
1633601570000|2021-10-07 10:12:50|205242.6|205092.6|205248.3|205098.3|205251|205101|205242|205092|23
1633601580000|2021-10-07 10:13:00|205247.9|205097.9|205250.7|205100.7|205252.6|205102.6|205246.6|205096.6|23
1633601590000|2021-10-07 10:13:10|205247.2|205097.2|205247.2|205097.2|205251.6|205101.6|205246.8|205096.8|21
1633601600000|2021-10-07 10:13:20|205247.5|205097.5|205247.1|205097.1|205248.1|205098.1|205246.2|205096.2|21
1633601610000|2021-10-07 10:13:30|205247.2|205097.2|205256.1|205106.1|205260.6|205110.6|205247.2|205097.2|26
1633601620000|2021-10-07 10:13:40|205256.3|205106.3|205267.5|205117.5|205276.5|205126.5|205255.1|205105.1|32
1633601630000|2021-10-07 10:13:50|205267.1|205117.1|205238.1|205088.1|205267.1|205117.1|205235.5|205085.5|18
1633601640000|2021-10-07 10:14:00|205239|205089|205247.2|205097.2|205249.2|205099.2|205237.1|205087.1|21
1633601650000|2021-10-07 10:14:10|205249.2|205099.2|205244.8|205094.8|205249.5|205099.5|205242.2|205092.2|23
1633601660000|2021-10-07 10:14:20|205244.4|205094.4|205245.9|205095.9|205250.4|205100.4|205244|205094|23
1633601670000|2021-10-07 10:14:30|205245.6|205095.6|205244.3|205094.3|205250.1|205100.1|205243.9|205093.9|23
1633601680000|2021-10-07 10:14:40|205246.7|205096.7|205253.1|205103.1|205253.9|205103.9|205244.2|205094.2|19
1633601690000|2021-10-07 10:14:50|205250.8|205100.8|205268.2|205118.2|205276.2|205126.2|205250.8|205100.8|28
1633601700000|2021-10-07 10:15:00|205269.5|205119.5|205266.5|205116.5|205271.4|205121.4|205265.6|205115.6|30
1633601710000|2021-10-07 10:15:10|205267.1|205117.1|205275.4|205125.4|205276.6|205126.6|205263.2|205113.2|25
1633601720000|2021-10-07 10:15:20|205275.5|205125.5|205277.8|205127.8|205279.5|205129.5|205273.8|205123.8|19
1633601730000|2021-10-07 10:15:30|205277.6|205127.6|205294.2|205144.2|205294.6|205144.6|205277.6|205127.6|24
1633601740000|2021-10-07 10:15:40|205293.5|205143.5|205326.1|205176.1|205330|205180|205293.5|205143.5|23
1633601750000|2021-10-07 10:15:50|205324.7|205174.7|205338.1|205188.1|205338.5|205188.5|205323.7|205173.7|18
1633601760000|2021-10-07 10:16:00|205338.8|205188.8|205342|205192|205342|205192|205338.7|205188.7|25
1633601770000|2021-10-07 10:16:10|205340.8|205190.8|205344.3|205194.3|205348.7|205198.7|205340.2|205190.2|21
1633601780000|2021-10-07 10:16:20|205345.6|205195.6|205327|205177|205346|205196|205325.4|205175.4|23
1633601790000|2021-10-07 10:16:30|205326.3|205176.3|205329.9|205179.9|205333.6|205183.6|205326.3|205176.3|26
1633601800000|2021-10-07 10:16:40|205329.7|205179.7|205328.5|205178.5|205333.7|205183.7|205315.3|205165.3|27
1633601810000|2021-10-07 10:16:50|205327.7|205177.7|205328.6|205178.6|205332.1|205182.1|205326.3|205176.3|22
1633601820000|2021-10-07 10:17:00|205330.7|205180.7|205323.8|205173.8|205330.7|205180.7|205321.4|205171.4|27
1633601830000|2021-10-07 10:17:10|205329|205179|205319|205169|205329|205179|205318.4|205168.4|23
1633601840000|2021-10-07 10:17:20|205319.3|205169.3|205322|205172|205324.1|205174.1|205319.2|205169.2|16
1633601850000|2021-10-07 10:17:30|205322.1|205172.1|205330.3|205180.3|205332.4|205182.4|205320.2|205170.2|23
1633601860000|2021-10-07 10:17:40|205330|205180|205325.8|205175.8|205330.3|205180.3|205318.4|205168.4|20
1633601870000|2021-10-07 10:17:50|205327|205177|205326.4|205176.4|205327.3|205177.3|205322.7|205172.7|24
1633601880000|2021-10-07 10:18:00|205325.9|205175.9|205321.5|205171.5|205326.8|205176.8|205321.1|205171.1|16
1633601890000|2021-10-07 10:18:10|205322|205172|205325.1|205175.1|205326.7|205176.7|205321.6|205171.6|20
1633601900000|2021-10-07 10:18:20|205324.8|205174.8|205322.3|205172.3|205325.3|205175.3|205322|205172|16
1633601910000|2021-10-07 10:18:30|205324.7|205174.7|205319|205169|205324.7|205174.7|205317.7|205167.7|21
1633601920000|2021-10-07 10:18:40|205318.2|205168.2|205322.1|205172.1|205322.3|205172.3|205318.1|205168.1|16
1633601930000|2021-10-07 10:18:50|205321.9|205171.9|205323.1|205173.1|205325|205175|205320.7|205170.7|21
1633601940000|2021-10-07 10:19:00|205323.8|205173.8|205333.6|205183.6|205342.8|205192.8|205323.4|205173.4|27
1633601950000|2021-10-07 10:19:10|205334.1|205184.1|205338.8|205188.8|205338.9|205188.9|205331.5|205181.5|22
1633601960000|2021-10-07 10:19:20|205338.2|205188.2|205337.1|205187.1|205339.4|205189.4|205337.1|205187.1|15
1633601970000|2021-10-07 10:19:30|205337.2|205187.2|205337.7|205187.7|205340.7|205190.7|205334.9|205184.9|31
1633601980000|2021-10-07 10:19:40|205338.1|205188.1|205352.7|205202.7|205356.6|205206.6|205335.4|205185.4|25
1633601990000|2021-10-07 10:19:50|205348|205198|205341.2|205191.2|205349.2|205199.2|205333.2|205183.2|18
1633602000000|2021-10-07 10:20:00|205339.6|205189.6|205336|205186|205344.2|205194.2|205335.3|205185.3|19
1633602010000|2021-10-07 10:20:10|205329.9|205179.9|205326.2|205176.2|205332|205182|205322.4|205172.4|27
1633602020000|2021-10-07 10:20:20|205326.1|205176.1|205327|205177|205328.3|205178.3|205323.6|205173.6|17
1633602030000|2021-10-07 10:20:30|205326.6|205176.6|205326.6|205176.6|205328.8|205178.8|205326|205176|13
1633602040000|2021-10-07 10:20:40|205322.7|205172.7|205312.3|205162.3|205322.7|205172.7|205294.2|205144.2|30
1633602050000|2021-10-07 10:20:50|205312.1|205162.1|205306.5|205156.5|205316.3|205166.3|205306.5|205156.5|22
1633602060000|2021-10-07 10:21:00|205307.4|205157.4|205304.8|205154.8|205307.4|205157.4|205301.9|205151.9|24
1633602070000|2021-10-07 10:21:10|205303|205153|205302.3|205152.3|205303.4|205153.4|205299.9|205149.9|13
1633602080000|2021-10-07 10:21:20|205302.2|205152.2|205304|205154|205304|205154|205302.2|205152.2|12
1633602090000|2021-10-07 10:21:30|205303.4|205153.4|205303.2|205153.2|205305.8|205155.8|205303|205153|20
1633602100000|2021-10-07 10:21:40|205303.3|205153.3|205303.4|205153.4|205306.5|205156.5|205300.7|205150.7|26
1633602110000|2021-10-07 10:21:50|205303.1|205153.1|205306.7|205156.7|205308.7|205158.7|205301.4|205151.4|25
1633602120000|2021-10-07 10:22:00|205305.6|205155.6|205304.2|205154.2|205306.8|205156.8|205303.6|205153.6|20
1633602130000|2021-10-07 10:22:10|205303.5|205153.5|205295.9|205145.9|205303.5|205153.5|205294.6|205144.6|15
1633602140000|2021-10-07 10:22:20|205296.9|205146.9|205325.6|205175.6|205325.9|205175.9|205296.9|205146.9|20
1633602150000|2021-10-07 10:22:30|205325.2|205175.2|205316.7|205166.7|205325.2|205175.2|205306.5|205156.5|22
1633602160000|2021-10-07 10:22:40|205316.9|205166.9|205326.1|205176.1|205326.1|205176.1|205316.9|205166.9|28
1633602170000|2021-10-07 10:22:50|205325.6|205175.6|205329|205179|205340.9|205190.9|205324.5|205174.5|28
1633602180000|2021-10-07 10:23:00|205325.8|205175.8|205337.4|205187.4|205339|205189|205325|205175|22
1633602190000|2021-10-07 10:23:10|205337|205187|205316.9|205166.9|205337|205187|205315.3|205165.3|26
1633602200000|2021-10-07 10:23:20|205317|205167|205326.2|205176.2|205327.3|205177.3|205316.9|205166.9|17
1633602210000|2021-10-07 10:23:30|205321.4|205171.4|205321.5|205171.5|205324|205174|205319|205169|11
1633602220000|2021-10-07 10:23:40|205321.7|205171.7|205322.7|205172.7|205323.1|205173.1|205319|205169|15
1633602230000|2021-10-07 10:23:50|205321.5|205171.5|205325.7|205175.7|205329.1|205179.1|205318.6|205168.6|20
1633602240000|2021-10-07 10:24:00|205325.3|205175.3|205335.4|205185.4|205340.9|205190.9|205325.3|205175.3|26
1633602250000|2021-10-07 10:24:10|205336|205186|205330|205180|205336.3|205186.3|205328.9|205178.9|18
1633602260000|2021-10-07 10:24:20|205330.2|205180.2|205332.5|205182.5|205334.4|205184.4|205324.6|205174.6|35
1633602270000|2021-10-07 10:24:30|205332.1|205182.1|205336.5|205186.5|205338|205188|205329.8|205179.8|29
1633602280000|2021-10-07 10:24:40|205337.2|205187.2|205334.4|205184.4|205338.2|205188.2|205334.4|205184.4|20
1633602290000|2021-10-07 10:24:50|205335|205185|205338.1|205188.1|205339.7|205189.7|205332|205182|34
1633602300000|2021-10-07 10:25:00|205341.2|205191.2|205342.4|205192.4|205343.8|205193.8|205338.8|205188.8|25
1633602310000|2021-10-07 10:25:10|205345.1|205195.1|205331.1|205181.1|205345.1|205195.1|205330.5|205180.5|21
1633602320000|2021-10-07 10:25:20|205330.5|205180.5|205329.3|205179.3|205330.6|205180.6|205327.1|205177.1|18
1633602330000|2021-10-07 10:25:30|205329.4|205179.4|205328.5|205178.5|205332.8|205182.8|205328.5|205178.5|16
1633602340000|2021-10-07 10:25:40|205329.4|205179.4|205328.2|205178.2|205331|205181|205326.6|205176.6|25
1633602350000|2021-10-07 10:25:50|205328.3|205178.3|205330.8|205180.8|205331.9|205181.9|205328|205178|19
1633602360000|2021-10-07 10:26:00|205329.8|205179.8|205335.5|205185.5|205337.9|205187.9|205328.5|205178.5|30
1633602370000|2021-10-07 10:26:10|205335.7|205185.7|205339.5|205189.5|205339.5|205189.5|205334|205184|16
1633602380000|2021-10-07 10:26:20|205341.9|205191.9|205355.1|205205.1|205356.3|205206.3|205337.2|205187.2|26
1633602390000|2021-10-07 10:26:30|205354.4|205204.4|205353.3|205203.3|205354.4|205204.4|205350.2|205200.2|17
1633602400000|2021-10-07 10:26:40|205353.4|205203.4|205336.7|205186.7|205353.4|205203.4|205330|205180|30
1633602410000|2021-10-07 10:26:50|205339.2|205189.2|205342.9|205192.9|205342.9|205192.9|205333.4|205183.4|34
1633602420000|2021-10-07 10:27:00|205343.8|205193.8|205339.2|205189.2|205344.7|205194.7|205337.8|205187.8|34
1633602430000|2021-10-07 10:27:10|205338.9|205188.9|205342.3|205192.3|205343.3|205193.3|205337.2|205187.2|26
1633602440000|2021-10-07 10:27:20|205342.5|205192.5|205345|205195|205345|205195|205334.7|205184.7|25
1633602450000|2021-10-07 10:27:30|205343.9|205193.9|205353.1|205203.1|205357.5|205207.5|205340.1|205190.1|30
1633602460000|2021-10-07 10:27:40|205352.9|205202.9|205344|205194|205361.3|205211.3|205338.4|205188.4|31
1633602470000|2021-10-07 10:27:50|205343.3|205193.3|205342.2|205192.2|205344|205194|205341.1|205191.1|13
1633602480000|2021-10-07 10:28:00|205342|205192|205342.2|205192.2|205343|205193|205341.4|205191.4|17
1633602490000|2021-10-07 10:28:10|205340.3|205190.3|205339.7|205189.7|205341.5|205191.5|205337.3|205187.3|22
1633602500000|2021-10-07 10:28:20|205340.3|205190.3|205339.5|205189.5|205340.5|205190.5|205338.4|205188.4|15
1633602510000|2021-10-07 10:28:30|205339.9|205189.9|205342.6|205192.6|205345.5|205195.5|205339.8|205189.8|21
1633602520000|2021-10-07 10:28:40|205342.7|205192.7|205338.4|205188.4|205343.3|205193.3|205337.6|205187.6|21
1633602530000|2021-10-07 10:28:50|205339.5|205189.5|205342.6|205192.6|205342.7|205192.7|205338.6|205188.6|17
1633602540000|2021-10-07 10:29:00|205342.8|205192.8|205344.9|205194.9|205348.8|205198.8|205342.2|205192.2|26
1633602550000|2021-10-07 10:29:10|205345.8|205195.8|205357.7|205207.7|205357.7|205207.7|205345.8|205195.8|17
1633602560000|2021-10-07 10:29:20|205357.6|205207.6|205363.2|205213.2|205378.8|205228.8|205357.6|205207.6|20
1633602570000|2021-10-07 10:29:30|205375.4|205225.4|205375.6|205225.6|205381.7|205231.7|205368.8|205218.8|31
1633602580000|2021-10-07 10:29:40|205376.1|205226.1|205371.1|205221.1|205376.9|205226.9|205368.9|205218.9|22
1633602590000|2021-10-07 10:29:50|205370.7|205220.7|205374.7|205224.7|205376|205226|205370|205220|23
1633602600000|2021-10-07 10:30:00|205375|205225|205373.5|205223.5|205378.6|205228.6|205367.9|205217.9|22
1633602610000|2021-10-07 10:30:10|205374.3|205224.3|205374.3|205224.3|205377.3|205227.3|205372|205222|22
1633602620000|2021-10-07 10:30:20|205373.8|205223.8|205367.1|205217.1|205373.8|205223.8|205367.1|205217.1|26
1633602630000|2021-10-07 10:30:30|205365.4|205215.4|205371.7|205221.7|205377|205227|205364.3|205214.3|21
1633602640000|2021-10-07 10:30:40|205371.6|205221.6|205374.2|205224.2|205374.6|205224.6|205370.4|205220.4|21
1633602650000|2021-10-07 10:30:50|205374.6|205224.6|205378.4|205228.4|205378.5|205228.5|205373.1|205223.1|29
1633602660000|2021-10-07 10:31:00|205378.5|205228.5|205384.2|205234.2|205385.9|205235.9|205378.1|205228.1|31
1633602670000|2021-10-07 10:31:10|205381.9|205231.9|205378.5|205228.5|205384.4|205234.4|205378.1|205228.1|23
1633602680000|2021-10-07 10:31:20|205381.1|205231.1|205380.9|205230.9|205383.5|205233.5|205380.9|205230.9|13
1633602690000|2021-10-07 10:31:30|205381.4|205231.4|205381.2|205231.2|205383.6|205233.6|205380.9|205230.9|12
1633602700000|2021-10-07 10:31:40|205381|205231|205365.2|205215.2|205381.2|205231.2|205362.9|205212.9|20
1633602710000|2021-10-07 10:31:50|205365.3|205215.3|205371.5|205221.5|205371.5|205221.5|205355.1|205205.1|24
1633602720000|2021-10-07 10:32:00|205369.9|205219.9|205366.7|205216.7|205371.6|205221.6|205362.9|205212.9|25
1633602730000|2021-10-07 10:32:10|205365.7|205215.7|205362|205212|205365.7|205215.7|205361.5|205211.5|14
1633602740000|2021-10-07 10:32:20|205362.8|205212.8|205360.2|205210.2|205363.5|205213.5|205360.2|205210.2|11
1633602750000|2021-10-07 10:32:30|205359.5|205209.5|205353.6|205203.6|205359.5|205209.5|205343.6|205193.6|23
1633602760000|2021-10-07 10:32:40|205353.9|205203.9|205366.3|205216.3|205370.5|205220.5|205353.4|205203.4|21
1633602770000|2021-10-07 10:32:50|205370.2|205220.2|205374|205224|205376.6|205226.6|205363.4|205213.4|20
1633602780000|2021-10-07 10:33:00|205375.1|205225.1|205375.9|205225.9|205377.7|205227.7|205371.8|205221.8|22
1633602790000|2021-10-07 10:33:10|205382.2|205232.2|205381.2|205231.2|205387.6|205237.6|205380.6|205230.6|11
1633602800000|2021-10-07 10:33:20|205381.3|205231.3|205380.8|205230.8|205381.8|205231.8|205379.9|205229.9|5
1633602810000|2021-10-07 10:33:30|205381.2|205231.2|205383.8|205233.8|205385.2|205235.2|205381.2|205231.2|10
1633602820000|2021-10-07 10:33:40|205381.5|205231.5|205382.4|205232.4|205383|205233|205381.5|205231.5|5
1633602830000|2021-10-07 10:33:50|205378.3|205228.3|205381.1|205231.1|205384.6|205234.6|205377.5|205227.5|24
1633602840000|2021-10-07 10:34:00|205382.1|205232.1|205416.4|205266.4|205422|205272|205378|205228|27
1633602850000|2021-10-07 10:34:10|205415.3|205265.3|205415.9|205265.9|205418.5|205268.5|205414.2|205264.2|22
1633602860000|2021-10-07 10:34:20|205416|205266|205416|205266|205416|205266|205413.2|205263.2|12
1633602870000|2021-10-07 10:34:30|205416.6|205266.6|205415.1|205265.1|205416.6|205266.6|205414.6|205264.6|9
1633602880000|2021-10-07 10:34:40|205418|205268|205417.7|205267.7|205418|205268|205416.2|205266.2|7
1633602890000|2021-10-07 10:34:50|205418.1|205268.1|205412.7|205262.7|205418.1|205268.1|205412.7|205262.7|10
1633602900000|2021-10-07 10:35:00|205412.9|205262.9|205425|205275|205427.2|205277.2|205412.9|205262.9|16
1633602910000|2021-10-07 10:35:10|205425.4|205275.4|205463.7|205313.7|205480.7|205330.7|205419.2|205269.2|28
1633602920000|2021-10-07 10:35:20|205462.9|205312.9|205467.3|205317.3|205471.3|205321.3|205462.9|205312.9|30
1633602930000|2021-10-07 10:35:30|205467.4|205317.4|205466.9|205316.9|205467.7|205317.7|205461.4|205311.4|27
1633602940000|2021-10-07 10:35:40|205467.6|205317.6|205471.6|205321.6|205471.6|205321.6|205465.2|205315.2|34
1633602950000|2021-10-07 10:35:50|205469.5|205319.5|205458|205308|205470|205320|205454.6|205304.6|21
1633602960000|2021-10-07 10:36:00|205456|205306|205454.6|205304.6|205456.3|205306.3|205453|205303|19
1633602970000|2021-10-07 10:36:10|205452.6|205302.6|205452.8|205302.8|205453.4|205303.4|205451.2|205301.2|15
1633602980000|2021-10-07 10:36:20|205452.2|205302.2|205446.1|205296.1|205452.2|205302.2|205434.5|205284.5|21
1633602990000|2021-10-07 10:36:30|205443.3|205293.3|205442.9|205292.9|205444.1|205294.1|205440.5|205290.5|21
1633603000000|2021-10-07 10:36:40|205441|205291|205441.7|205291.7|205443.1|205293.1|205440.6|205290.6|12
1633603010000|2021-10-07 10:36:50|205441.6|205291.6|205448.6|205298.6|205449.2|205299.2|205441.6|205291.6|15
1633603020000|2021-10-07 10:37:00|205448.5|205298.5|205452.9|205302.9|205456.6|205306.6|205446.9|205296.9|26
1633603030000|2021-10-07 10:37:10|205453.5|205303.5|205452.6|205302.6|205455.2|205305.2|205450.2|205300.2|26
1633603040000|2021-10-07 10:37:20|205452.4|205302.4|205452.2|205302.2|205459.6|205309.6|205452.2|205302.2|15
1633603050000|2021-10-07 10:37:30|205452.9|205302.9|205451.8|205301.8|205454.4|205304.4|205450.2|205300.2|19
1633603060000|2021-10-07 10:37:40|205454.3|205304.3|205455|205305|205457.6|205307.6|205453.9|205303.9|23
1633603070000|2021-10-07 10:37:50|205459.3|205309.3|205447.5|205297.5|205459.3|205309.3|205444.2|205294.2|19
1633603080000|2021-10-07 10:38:00|205444.2|205294.2|205453.8|205303.8|205456.8|205306.8|205443.4|205293.4|25
1633603090000|2021-10-07 10:38:10|205453.4|205303.4|205454.5|205304.5|205458.2|205308.2|205453.4|205303.4|13
1633603100000|2021-10-07 10:38:20|205454.6|205304.6|205456.6|205306.6|205457.3|205307.3|205454|205304|18
1633603110000|2021-10-07 10:38:30|205457.7|205307.7|205454.5|205304.5|205457.7|205307.7|205452.2|205302.2|22
1633603120000|2021-10-07 10:38:40|205453.9|205303.9|205457.2|205307.2|205457.5|205307.5|205450.5|205300.5|15
1633603130000|2021-10-07 10:38:50|205456.3|205306.3|205455.8|205305.8|205457.4|205307.4|205453.7|205303.7|13
1633603140000|2021-10-07 10:39:00|205455.2|205305.2|205456.9|205306.9|205459.4|205309.4|205452.6|205302.6|24
1633603150000|2021-10-07 10:39:10|205457.4|205307.4|205459.5|205309.5|205459.5|205309.5|205455.2|205305.2|19
1633603160000|2021-10-07 10:39:20|205459.2|205309.2|205458.5|205308.5|205459.2|205309.2|205454.5|205304.5|24
1633603170000|2021-10-07 10:39:30|205458.3|205308.3|205458.2|205308.2|205460.5|205310.5|205455.9|205305.9|27
1633603180000|2021-10-07 10:39:40|205456.3|205306.3|205459|205309|205459.7|205309.7|205455.5|205305.5|16
1633603190000|2021-10-07 10:39:50|205458.1|205308.1|205459.1|205309.1|205460.8|205310.8|205455.4|205305.4|14
1633603200000|2021-10-07 10:40:00|205460.1|205310.1|205459.3|205309.3|205466.4|205316.4|205458.8|205308.8|22
1633603210000|2021-10-07 10:40:10|205457.6|205307.6|205460.7|205310.7|205461.2|205311.2|205456.9|205306.9|16
1633603220000|2021-10-07 10:40:20|205460.3|205310.3|205464.5|205314.5|205466.6|205316.6|205459|205309|19
1633603230000|2021-10-07 10:40:30|205465.7|205315.7|205475.8|205325.8|205479.2|205329.2|205465.7|205315.7|27
1633603240000|2021-10-07 10:40:40|205475.3|205325.3|205474.7|205324.7|205476.2|205326.2|205472.9|205322.9|23
1633603250000|2021-10-07 10:40:50|205474.5|205324.5|205472.2|205322.2|205476|205326|205468.9|205318.9|28
1633603260000|2021-10-07 10:41:00|205473.9|205323.9|205472|205322|205474.9|205324.9|205471.6|205321.6|17
1633603270000|2021-10-07 10:41:10|205471.7|205321.7|205473.9|205323.9|205473.9|205323.9|205471.4|205321.4|14
1633603280000|2021-10-07 10:41:20|205473.2|205323.2|205473.3|205323.3|205478.8|205328.8|205471.1|205321.1|21
1633603290000|2021-10-07 10:41:30|205478.3|205328.3|205479.2|205329.2|205482.5|205332.5|205476.7|205326.7|24
1633603300000|2021-10-07 10:41:40|205481.5|205331.5|205477.2|205327.2|205481.5|205331.5|205473.5|205323.5|19
1633603310000|2021-10-07 10:41:50|205470.9|205320.9|205471.9|205321.9|205473.1|205323.1|205467.9|205317.9|14
1633603320000|2021-10-07 10:42:00|205470.7|205320.7|205473|205323|205473.8|205323.8|205467.8|205317.8|25
1633603330000|2021-10-07 10:42:10|205472.9|205322.9|205469|205319|205472.9|205322.9|205469|205319|18
1633603340000|2021-10-07 10:42:20|205467.7|205317.7|205467.1|205317.1|205470.1|205320.1|205465|205315|13
1633603350000|2021-10-07 10:42:30|205465.7|205315.7|205463.5|205313.5|205468.2|205318.2|205463.5|205313.5|13
1633603360000|2021-10-07 10:42:40|205463.4|205313.4|205462.1|205312.1|205466.9|205316.9|205462.1|205312.1|19
1633603370000|2021-10-07 10:42:50|205462.2|205312.2|205461.8|205311.8|205464.5|205314.5|205461.8|205311.8|15
1633603380000|2021-10-07 10:43:00|205462.3|205312.3|205470|205320|205470.8|205320.8|205462.2|205312.2|13
1633603390000|2021-10-07 10:43:10|205470.1|205320.1|205464.3|205314.3|205470.5|205320.5|205459|205309|13
1633603400000|2021-10-07 10:43:20|205461.5|205311.5|205464|205314|205465.2|205315.2|205461.5|205311.5|14
1633603410000|2021-10-07 10:43:30|205463.8|205313.8|205465.4|205315.4|205465.4|205315.4|205462.9|205312.9|11
1633603420000|2021-10-07 10:43:40|205465.7|205315.7|205463.4|205313.4|205467.3|205317.3|205463.4|205313.4|12
1633603430000|2021-10-07 10:43:50|205464.6|205314.6|205460.9|205310.9|205467.4|205317.4|205460.9|205310.9|16
1633603440000|2021-10-07 10:44:00|205462|205312|205472.3|205322.3|205472.5|205322.5|205461.9|205311.9|23
1633603450000|2021-10-07 10:44:10|205471.5|205321.5|205465.5|205315.5|205471.5|205321.5|205465.1|205315.1|19
1633603460000|2021-10-07 10:44:20|205465.6|205315.6|205468.1|205318.1|205469.7|205319.7|205465.6|205315.6|16
1633603470000|2021-10-07 10:44:30|205468|205318|205462.2|205312.2|205468|205318|205462.2|205312.2|15
1633603480000|2021-10-07 10:44:40|205460.7|205310.7|205462.5|205312.5|205464.8|205314.8|205459.1|205309.1|19
1633603490000|2021-10-07 10:44:50|205462.4|205312.4|205459|205309|205466.7|205316.7|205458.8|205308.8|22
1633603500000|2021-10-07 10:45:00|205456.7|205306.7|205463.3|205313.3|205466.1|205316.1|205456.7|205306.7|18
1633603510000|2021-10-07 10:45:10|205460.9|205310.9|205462.7|205312.7|205467|205317|205460.5|205310.5|22
1633603520000|2021-10-07 10:45:20|205462.4|205312.4|205462.4|205312.4|205463.2|205313.2|205461.6|205311.6|11
1633603530000|2021-10-07 10:45:30|205462.5|205312.5|205459.3|205309.3|205463.2|205313.2|205456.8|205306.8|19
1633603540000|2021-10-07 10:45:40|205458.9|205308.9|205461.8|205311.8|205462.9|205312.9|205458.9|205308.9|12
1633603550000|2021-10-07 10:45:50|205461.2|205311.2|205458.3|205308.3|205461.3|205311.3|205457.6|205307.6|17
1633603560000|2021-10-07 10:46:00|205458.1|205308.1|205462.7|205312.7|205462.7|205312.7|205457.8|205307.8|13
1633603570000|2021-10-07 10:46:10|205462.6|205312.6|205455.1|205305.1|205462.6|205312.6|205454.4|205304.4|21
1633603580000|2021-10-07 10:46:20|205456.5|205306.5|205456|205306|205464|205314|205456|205306|23
1633603590000|2021-10-07 10:46:30|205456.2|205306.2|205418.8|205268.8|205458.2|205308.2|205410.8|205260.8|33
1633603600000|2021-10-07 10:46:40|205419.8|205269.8|205425.5|205275.5|205431.9|205281.9|205416.4|205266.4|35
1633603610000|2021-10-07 10:46:50|205427.1|205277.1|205428.2|205278.2|205428.4|205278.4|205424.3|205274.3|24
1633603620000|2021-10-07 10:47:00|205428.4|205278.4|205419.4|205269.4|205428.6|205278.6|205417.9|205267.9|20
1633603630000|2021-10-07 10:47:10|205426.4|205276.4|205411.7|205261.7|205431.1|205281.1|205407.2|205257.2|27
1633603640000|2021-10-07 10:47:20|205410.6|205260.6|205416|205266|205418.9|205268.9|205408.5|205258.5|22
1633603650000|2021-10-07 10:47:30|205415.5|205265.5|205416.8|205266.8|205421.4|205271.4|205413.4|205263.4|19
1633603660000|2021-10-07 10:47:40|205415.3|205265.3|205418.5|205268.5|205422.3|205272.3|205415.2|205265.2|20
1633603670000|2021-10-07 10:47:50|205418.1|205268.1|205422.2|205272.2|205431.8|205281.8|205418.1|205268.1|20
1633603680000|2021-10-07 10:48:00|205422.8|205272.8|205434.4|205284.4|205439.2|205289.2|205422.8|205272.8|31
1633603690000|2021-10-07 10:48:10|205436.2|205286.2|205438.6|205288.6|205453.6|205303.6|205431.3|205281.3|26
1633603700000|2021-10-07 10:48:20|205437.1|205287.1|205433.2|205283.2|205437.9|205287.9|205428.4|205278.4|26
1633603710000|2021-10-07 10:48:30|205433.4|205283.4|205433|205283|205434.7|205284.7|205432.5|205282.5|16
1633603720000|2021-10-07 10:48:40|205432.4|205282.4|205432.5|205282.5|205432.6|205282.6|205431.5|205281.5|7
1633603730000|2021-10-07 10:48:50|205431.5|205281.5|205434|205284|205435.2|205285.2|205430.9|205280.9|10
1633603740000|2021-10-07 10:49:00|205434.2|205284.2|205432.2|205282.2|205437.6|205287.6|205430.7|205280.7|21
1633603750000|2021-10-07 10:49:10|205432.5|205282.5|205433|205283|205434.9|205284.9|205430.9|205280.9|24
1633603760000|2021-10-07 10:49:20|205431.6|205281.6|205434.1|205284.1|205434.1|205284.1|205430.6|205280.6|16
1633603770000|2021-10-07 10:49:30|205432.5|205282.5|205430.2|205280.2|205432.5|205282.5|205429.4|205279.4|11
1633603780000|2021-10-07 10:49:40|205430|205280|205432.2|205282.2|205432.2|205282.2|205430|205280|9
1633603790000|2021-10-07 10:49:50|205431.9|205281.9|205431.6|205281.6|205433.4|205283.4|205425.9|205275.9|24
1633603800000|2021-10-07 10:50:00|205431.4|205281.4|205421.8|205271.8|205431.4|205281.4|205421.8|205271.8|23
1633603810000|2021-10-07 10:50:10|205423.5|205273.5|205428.4|205278.4|205430.3|205280.3|205422.6|205272.6|17
1633603820000|2021-10-07 10:50:20|205430.6|205280.6|205428.3|205278.3|205433.3|205283.3|205428.3|205278.3|13
1633603830000|2021-10-07 10:50:30|205428.6|205278.6|205431.1|205281.1|205433.5|205283.5|205423.6|205273.6|19
1633603840000|2021-10-07 10:50:40|205435.3|205285.3|205416.8|205266.8|205435.3|205285.3|205414.3|205264.3|24
1633603850000|2021-10-07 10:50:50|205416.3|205266.3|205419.1|205269.1|205425.2|205275.2|205416.3|205266.3|17
1633603860000|2021-10-07 10:51:00|205419|205269|205420.4|205270.4|205424.1|205274.1|205417.9|205267.9|23
1633603870000|2021-10-07 10:51:10|205421.8|205271.8|205418.3|205268.3|205421.8|205271.8|205416.8|205266.8|25
1633603880000|2021-10-07 10:51:20|205418.4|205268.4|205423.3|205273.3|205423.3|205273.3|205415.4|205265.4|27
1633603890000|2021-10-07 10:51:30|205423.4|205273.4|205431.1|205281.1|205431.1|205281.1|205421.5|205271.5|21
1633603900000|2021-10-07 10:51:40|205423|205273|205431.5|205281.5|205432.9|205282.9|205423|205273|24
1633603910000|2021-10-07 10:51:50|205432.5|205282.5|205432.8|205282.8|205434.3|205284.3|205430.7|205280.7|14
1633603920000|2021-10-07 10:52:00|205432.1|205282.1|205433.9|205283.9|205437.1|205287.1|205431.3|205281.3|10
1633603930000|2021-10-07 10:52:10|205432.6|205282.6|205416.4|205266.4|205437.7|205287.7|205413.6|205263.6|24
1633603940000|2021-10-07 10:52:20|205417.3|205267.3|205424.1|205274.1|205424.1|205274.1|205416.7|205266.7|18
1633603950000|2021-10-07 10:52:30|205424|205274|205416|205266|205430|205280|205416|205266|25
1633603960000|2021-10-07 10:52:40|205407|205257|205408.9|205258.9|205415.7|205265.7|205406.8|205256.8|27
1633603970000|2021-10-07 10:52:50|205407.5|205257.5|205408.8|205258.8|205412.1|205262.1|205407.5|205257.5|24
1633603980000|2021-10-07 10:53:00|205409|205259|205409.1|205259.1|205411.6|205261.6|205406.9|205256.9|24
1633603990000|2021-10-07 10:53:10|205409.3|205259.3|205410.7|205260.7|205414.7|205264.7|205409.1|205259.1|24
1633604000000|2021-10-07 10:53:20|205410.5|205260.5|205409.5|205259.5|205413.1|205263.1|205407.9|205257.9|24
1633604010000|2021-10-07 10:53:30|205408.7|205258.7|205409.5|205259.5|205411.7|205261.7|205405.7|205255.7|20
1633604020000|2021-10-07 10:53:40|205410.6|205260.6|205418.8|205268.8|205421.6|205271.6|205406.4|205256.4|16
1633604030000|2021-10-07 10:53:50|205417.6|205267.6|205431.1|205281.1|205432.9|205282.9|205417.6|205267.6|38
1633604040000|2021-10-07 10:54:00|205431.8|205281.8|205433.1|205283.1|205437.2|205287.2|205430.5|205280.5|29
1633604050000|2021-10-07 10:54:10|205432.6|205282.6|205432.1|205282.1|205435|205285|205430.9|205280.9|19
1633604060000|2021-10-07 10:54:20|205432.3|205282.3|205430.1|205280.1|205434.2|205284.2|205429.2|205279.2|19
1633604070000|2021-10-07 10:54:30|205430.2|205280.2|205427.2|205277.2|205434.3|205284.3|205420.6|205270.6|24
1633604080000|2021-10-07 10:54:40|205426.4|205276.4|205415.2|205265.2|205431.2|205281.2|205404.6|205254.6|32
1633604090000|2021-10-07 10:54:50|205410.5|205260.5|205423.7|205273.7|205427.7|205277.7|205408.6|205258.6|32
1633604100000|2021-10-07 10:55:00|205422.2|205272.2|205424.2|205274.2|205427.2|205277.2|205422.2|205272.2|30
1633604110000|2021-10-07 10:55:10|205423.7|205273.7|205425.4|205275.4|205426.7|205276.7|205423.6|205273.6|20
1633604120000|2021-10-07 10:55:20|205425.5|205275.5|205427.3|205277.3|205431.6|205281.6|205425.3|205275.3|30
1633604130000|2021-10-07 10:55:30|205427.7|205277.7|205435|205285|205440.2|205290.2|205426.1|205276.1|33
1633604140000|2021-10-07 10:55:40|205434.4|205284.4|205434.3|205284.3|205436.2|205286.2|205429.9|205279.9|21
1633604150000|2021-10-07 10:55:50|205434.8|205284.8|205430.5|205280.5|205436.1|205286.1|205430.5|205280.5|17
1633604160000|2021-10-07 10:56:00|205431.2|205281.2|205428.8|205278.8|205431.5|205281.5|205428.8|205278.8|19
1633604170000|2021-10-07 10:56:10|205429.3|205279.3|205419.5|205269.5|205431.6|205281.6|205413.6|205263.6|26
1633604180000|2021-10-07 10:56:20|205420.3|205270.3|205415.5|205265.5|205420.3|205270.3|205415.2|205265.2|18
1633604190000|2021-10-07 10:56:30|205416.2|205266.2|205414.5|205264.5|205419.2|205269.2|205413.3|205263.3|14
1633604200000|2021-10-07 10:56:40|205414.3|205264.3|205413.6|205263.6|205414.5|205264.5|205413|205263|9
1633604210000|2021-10-07 10:56:50|205414.7|205264.7|205417.7|205267.7|205417.9|205267.9|205412.3|205262.3|20
1633604220000|2021-10-07 10:57:00|205418.1|205268.1|205414|205264|205419|205269|205413.1|205263.1|26
1633604230000|2021-10-07 10:57:10|205413.3|205263.3|205412.4|205262.4|205416.4|205266.4|205411.6|205261.6|21
1633604240000|2021-10-07 10:57:20|205410.1|205260.1|205405.3|205255.3|205414.4|205264.4|205383.4|205233.4|25
1633604250000|2021-10-07 10:57:30|205408.4|205258.4|205412.7|205262.7|205415.7|205265.7|205408.4|205258.4|26
1633604260000|2021-10-07 10:57:40|205413.9|205263.9|205420.4|205270.4|205420.5|205270.5|205412.7|205262.7|33
1633604270000|2021-10-07 10:57:50|205417|205267|205412.8|205262.8|205419.1|205269.1|205405.9|205255.9|17
1633604280000|2021-10-07 10:58:00|205409.7|205259.7|205411.2|205261.2|205411.4|205261.4|205406.1|205256.1|18
1633604290000|2021-10-07 10:58:10|205410.3|205260.3|205391|205241|205410.3|205260.3|205380.8|205230.8|23
1633604300000|2021-10-07 10:58:20|205386.9|205236.9|205385.1|205235.1|205395|205245|205384.1|205234.1|19
1633604310000|2021-10-07 10:58:30|205385|205235|205386.7|205236.7|205390.1|205240.1|205385|205235|17
1633604320000|2021-10-07 10:58:40|205383.2|205233.2|205383|205233|205385.4|205235.4|205383|205233|17
1633604330000|2021-10-07 10:58:50|205382.3|205232.3|205388.6|205238.6|205388.6|205238.6|205380.4|205230.4|17
1633604340000|2021-10-07 10:59:00|205387.5|205237.5|205378.8|205228.8|205387.5|205237.5|205365.1|205215.1|22
1633604350000|2021-10-07 10:59:10|205378.5|205228.5|205374.1|205224.1|205378.5|205228.5|205371.2|205221.2|21
1633604360000|2021-10-07 10:59:20|205374.3|205224.3|205368.8|205218.8|205378.7|205228.7|205367.8|205217.8|23
1633604370000|2021-10-07 10:59:30|205370.5|205220.5|205372.5|205222.5|205382.6|205232.6|205370.4|205220.4|15
1633604380000|2021-10-07 10:59:40|205372.6|205222.6|205365.2|205215.2|205372.8|205222.8|205361.8|205211.8|26
1633604390000|2021-10-07 10:59:50|205373.6|205223.6|205334.6|205184.6|205374.1|205224.1|205323.8|205173.8|28
1633604400000|2021-10-07 11:00:00|205332|205182|205300.4|205150.4|205358.6|205208.6|205292|205142|34
1633604410000|2021-10-07 11:00:10|205293.4|205143.4|205301.9|205151.9|205301.9|205151.9|205290|205140|24
1633604420000|2021-10-07 11:00:20|205304.1|205154.1|205300|205150|205304.1|205154.1|205286.9|205136.9|24
1633604430000|2021-10-07 11:00:30|205299.5|205149.5|205291.7|205141.7|205300.1|205150.1|205291.7|205141.7|32
1633604440000|2021-10-07 11:00:40|205290.8|205140.8|205293.4|205143.4|205297.1|205147.1|205289.7|205139.7|29
1633604450000|2021-10-07 11:00:50|205293.1|205143.1|205291.8|205141.8|205293.9|205143.9|205289.9|205139.9|25
1633604460000|2021-10-07 11:01:00|205289.9|205139.9|205268.5|205118.5|205294.1|205144.1|205250.2|205100.2|32
1633604470000|2021-10-07 11:01:10|205270.2|205120.2|205292.7|205142.7|205292.7|205142.7|205269.2|205119.2|26
1633604480000|2021-10-07 11:01:20|205293.8|205143.8|205294.5|205144.5|205294.5|205144.5|205289.5|205139.5|21
1633604490000|2021-10-07 11:01:30|205293.5|205143.5|205294.4|205144.4|205297.7|205147.7|205292.4|205142.4|35
1633604500000|2021-10-07 11:01:40|205294.9|205144.9|205336.4|205186.4|205341.5|205191.5|205294.9|205144.9|37
1633604510000|2021-10-07 11:01:50|205336.7|205186.7|205341|205191|205341|205191|205331.2|205181.2|23
1633604520000|2021-10-07 11:02:00|205340|205190|205338.7|205188.7|205340.4|205190.4|205335.9|205185.9|27
1633604530000|2021-10-07 11:02:10|205338.8|205188.8|205294|205144|205344.2|205194.2|205292.8|205142.8|35
1633604540000|2021-10-07 11:02:20|205295|205145|205292.3|205142.3|205297.1|205147.1|205292.2|205142.2|32
1633604550000|2021-10-07 11:02:30|205292.9|205142.9|205294.9|205144.9|205298|205148|205291.9|205141.9|26
1633604560000|2021-10-07 11:02:40|205295.4|205145.4|205291.8|205141.8|205295.9|205145.9|205290.7|205140.7|31
1633604570000|2021-10-07 11:02:50|205294|205144|205245.6|205095.6|205294|205144|205230.4|205080.4|34
1633604580000|2021-10-07 11:03:00|205244.3|205094.3|205241.4|205091.4|205244.3|205094.3|205237.5|205087.5|35
1633604590000|2021-10-07 11:03:10|205239.1|205089.1|205239.2|205089.2|205242.5|205092.5|205234|205084|33
1633604600000|2021-10-07 11:03:20|205239|205089|205241.3|205091.3|205241.3|205131.3|205180.5|205068.1|30
1633604610000|2021-10-07 11:03:30|205238.3|205088.3|205242.5|205092.5|205242.5|205092.5|205234|205084|33
1633604620000|2021-10-07 11:03:40|205240|205090|205238.8|205088.8|205243.7|205093.7|205238|205088|25
1633604630000|2021-10-07 11:03:50|205240.9|205090.9|205249.2|205099.2|205254.6|205104.6|205239.2|205089.2|36
1633604640000|2021-10-07 11:04:00|205247.7|205097.7|205259.9|205109.9|205264|205114|205247.7|205097.7|26
1633604650000|2021-10-07 11:04:10|205259.7|205109.7|205260.9|205110.9|205264.8|205114.8|205258.1|205108.1|15
1633604660000|2021-10-07 11:04:20|205262.6|205112.6|205260.6|205110.6|205262.6|205112.6|205259|205109|15
1633604670000|2021-10-07 11:04:30|205245.5|205095.5|205246.2|205096.2|205248.8|205098.8|205243.1|205093.1|23
1633604680000|2021-10-07 11:04:40|205245.8|205095.8|205223|205073|205247|205097|205219.9|205069.9|29
1633604690000|2021-10-07 11:04:50|205223.4|205073.4|205208.1|205058.1|205235.7|205125.3|205175.3|205055.2|31
1633604700000|2021-10-07 11:05:00|205204.1|205054.1|205209.4|205059.4|205213.9|205063.9|205203.6|205053.6|33
1633604710000|2021-10-07 11:05:10|205211.4|205061.4|205156.8|205006.8|205211.7|205061.7|205156.8|205006.8|34
1633604720000|2021-10-07 11:05:20|205157.9|205007.9|205157.8|205007.8|205159.1|205009.1|205156.1|205006.1|25
1633604730000|2021-10-07 11:05:30|205157.1|205007.1|205156.5|205006.5|205158|205008|205156.2|205006.2|27
1633604740000|2021-10-07 11:05:40|205156.6|205006.6|205154.7|205004.7|205159.6|205009.6|205144.4|204994.4|34
1633604750000|2021-10-07 11:05:50|205154.8|205004.8|205156.3|205006.3|205181.7|205031.7|205153.5|205003.5|33
1633604760000|2021-10-07 11:06:00|205156.4|205006.4|205132.6|204982.6|205181.4|205031.4|205111.2|204961.2|34
1633604770000|2021-10-07 11:06:10|205132.8|204982.8|205132.2|204982.2|205142.4|204992.4|205130.3|204980.3|33
1633604780000|2021-10-07 11:06:20|205131.6|204981.6|205133.3|204983.3|205134.8|204984.8|205129.9|204979.9|32
1633604790000|2021-10-07 11:06:30|205133.8|204983.8|205137.9|204987.9|205138.5|204988.5|205130.2|204980.2|38
1633604800000|2021-10-07 11:06:40|205136.9|204986.9|205143.9|204993.9|205146.4|204996.4|205127.6|204977.6|32
1633604810000|2021-10-07 11:06:50|205143.8|204993.8|205145|204995|205145.9|204995.9|205142.4|204992.4|25
1633604820000|2021-10-07 11:07:00|205145.6|204995.6|205148.9|204998.9|205151.9|205001.9|205131.9|204981.9|30
1633604830000|2021-10-07 11:07:10|205149.6|204999.6|205148.4|204998.4|205149.6|204999.6|205146.2|204996.2|35
1633604840000|2021-10-07 11:07:20|205146.8|204996.8|205146.2|204996.2|205148.1|204998.1|205145.1|204995.1|25
1633604850000|2021-10-07 11:07:30|205146|204996|205146.5|204996.5|205147.8|204997.8|205144|204994|30
1633604860000|2021-10-07 11:07:40|205144.9|204994.9|205156.1|205006.1|205156.2|205006.2|205144.1|204994.1|24
1633604870000|2021-10-07 11:07:50|205156.4|205006.4|205154.6|205004.6|205156.5|205006.5|205153.6|205003.6|22
1633604880000|2021-10-07 11:08:00|205154.4|205004.4|205153.9|205003.9|205156.8|205006.8|205152.4|205002.4|20
1633604890000|2021-10-07 11:08:10|205153.8|205003.8|205141.7|204991.7|205154.2|205004.2|205139.4|204989.4|29
1633604900000|2021-10-07 11:08:20|205142.2|204992.2|205141.4|204991.4|205145.5|204995.5|205138|204988|32
1633604910000|2021-10-07 11:08:30|205139.8|204989.8|205137|204987|205142.6|204992.6|205137|204987|27
1633604920000|2021-10-07 11:08:40|205138.5|204988.5|205139.6|204989.6|205140|204990|205138.1|204988.1|20
1633604930000|2021-10-07 11:08:50|205140.2|204990.2|205139.6|204989.6|205141|204991|205139.4|204989.4|16
1633604940000|2021-10-07 11:09:00|205138.9|204988.9|205142.6|204992.6|205149.3|204999.3|205137.6|204987.6|32
1633604950000|2021-10-07 11:09:10|205142.4|204992.4|205145.8|204995.8|205145.8|204995.8|205136.5|204986.5|26
1633604960000|2021-10-07 11:09:20|205144.6|204994.6|205153.9|205003.9|205156.9|205006.9|205142.6|204992.6|21
1633604970000|2021-10-07 11:09:30|205154.5|205004.5|205156.1|205006.1|205157.2|205007.2|205154.5|205004.5|21
1633604980000|2021-10-07 11:09:40|205156.7|205006.7|205155.2|205005.2|205157|205007|205155.1|205005.1|18
1633604990000|2021-10-07 11:09:50|205155.3|205005.3|205153.9|205003.9|205157.5|205007.5|205153|205003|24
1633605000000|2021-10-07 11:10:00|205154.3|205004.3|205158.3|205008.3|205158.3|205008.3|205154.3|205004.3|23
1633605010000|2021-10-07 11:10:10|205157.6|205007.6|205159.8|205009.8|205160.5|205010.5|205157.4|205007.4|21
1633605020000|2021-10-07 11:10:20|205160.6|205010.6|205156.1|205006.1|205162|205012|205156|205006|19
1633605030000|2021-10-07 11:10:30|205155.7|205005.7|205155.5|205005.5|205156.8|205006.8|205155.2|205005.2|18
1633605040000|2021-10-07 11:10:40|205155.4|205005.4|205155.7|205005.7|205157.2|205007.2|205155.4|205005.4|14
1633605050000|2021-10-07 11:10:50|205155.3|205005.3|205154.3|205004.3|205155.8|205005.8|205152|205002|13
1633605060000|2021-10-07 11:11:00|205154.9|205004.9|205141.9|204991.9|205156.7|205006.7|205141.8|204991.8|19
1633605070000|2021-10-07 11:11:10|205142.6|204992.6|205153.2|205003.2|205161.9|205011.9|205141.4|204991.4|24
1633605080000|2021-10-07 11:11:20|205151.3|205001.3|205156|205006|205156.4|205006.4|205151.3|205001.3|12
1633605090000|2021-10-07 11:11:30|205156.1|205006.1|205160.9|205010.9|205162.6|205012.6|205155.7|205005.7|17
1633605100000|2021-10-07 11:11:40|205162.3|205012.3|205159.1|205009.1|205162.3|205012.3|205157.8|205007.8|21
1633605110000|2021-10-07 11:11:50|205159.2|205009.2|205206.6|205056.6|205207.1|205057.1|205156|205006|37
1633605120000|2021-10-07 11:12:00|205207.7|205057.7|205233.6|205083.6|205241.2|205091.2|205207.7|205057.7|34
1633605130000|2021-10-07 11:12:10|205234.6|205084.6|205236.6|205086.6|205238.8|205088.8|205233.3|205083.3|33
1633605140000|2021-10-07 11:12:20|205234.7|205084.7|205232.3|205082.3|205236.3|205086.3|205231.4|205081.4|22
1633605150000|2021-10-07 11:12:30|205232.7|205082.7|205232.9|205082.9|205234|205084|205231|205081|19
1633605160000|2021-10-07 11:12:40|205233.2|205083.2|205191.4|205041.4|205233.2|205083.2|205191.4|205041.4|17
1633605170000|2021-10-07 11:12:50|205191.7|205041.7|205199.1|205049.1|205201.4|205051.4|205191|205041|17
1633605180000|2021-10-07 11:13:00|205198.5|205048.5|205192.5|205042.5|205198.5|205048.5|205192.5|205042.5|21
1633605190000|2021-10-07 11:13:10|205188.9|205038.9|205197.6|205047.6|205198.6|205048.6|205185|205035|19
1633605200000|2021-10-07 11:13:20|205197.1|205047.1|205191.8|205041.8|205199|205049|205190.9|205040.9|25
1633605210000|2021-10-07 11:13:30|205195.4|205045.4|205188.7|205038.7|205195.4|205045.4|205186.2|205036.2|22
1633605220000|2021-10-07 11:13:40|205188.4|205038.4|205196.6|205046.6|205201.2|205051.2|205188.4|205038.4|33
1633605230000|2021-10-07 11:13:50|205196.7|205046.7|205198.1|205048.1|205200.4|205050.4|205196.4|205046.4|24
1633605240000|2021-10-07 11:14:00|205197.6|205047.6|205161.5|205011.5|205197.7|205047.7|205159.4|205009.4|36
1633605250000|2021-10-07 11:14:10|205159|205009|205153.9|205003.9|205159|205009|205143.6|204993.6|31
1633605260000|2021-10-07 11:14:20|205153.5|205003.5|205152.7|205002.7|205156.4|205006.4|205144.8|204994.8|38
1633605270000|2021-10-07 11:14:30|205152.8|205002.8|205144.9|204994.9|205152.8|205002.8|205143.6|204993.6|30
1633605280000|2021-10-07 11:14:40|205144.6|204994.6|205147.8|204997.8|205149.1|204999.1|205139.3|204989.3|33
1633605290000|2021-10-07 11:14:50|205148|204998|205149.6|204999.6|205150|205000|205147.3|204997.3|15
1633605300000|2021-10-07 11:15:00|205149.2|204999.2|205146.9|204996.9|205151.6|205001.6|205145|204995|32
1633605310000|2021-10-07 11:15:10|205147.1|204997.1|205148.3|204998.3|205164.4|205014.4|205144.9|204994.9|27
1633605320000|2021-10-07 11:15:20|205148.1|204998.1|205147.1|204997.1|205148.3|204998.3|205146.5|204996.5|14
1633605330000|2021-10-07 11:15:30|205147.2|204997.2|205146.8|204996.8|205148.1|204998.1|205146.7|204996.7|18
1633605340000|2021-10-07 11:15:40|205147|204997|205141.8|204991.8|205147.2|204997.2|205141.6|204991.6|23
1633605350000|2021-10-07 11:15:50|205142|204992|205144.8|204994.8|205145|204995|205142|204992|18
1633605360000|2021-10-07 11:16:00|205144|204994|205140.3|204990.3|205145.2|204995.2|205138.7|204988.7|18
1633605370000|2021-10-07 11:16:10|205137|204987|205116.9|204966.9|205145.3|204995.3|205081.8|204931.8|29
1633605380000|2021-10-07 11:16:20|205142.9|204992.9|205134|204984|205142.9|204992.9|205130.5|204980.5|26
1633605390000|2021-10-07 11:16:30|205133.2|204983.2|205138.8|204988.8|205140|204990|205133.2|204983.2|23
1633605400000|2021-10-07 11:16:40|205138.9|204988.9|205137.9|204987.9|205139.6|204989.6|205137.9|204987.9|20
1633605410000|2021-10-07 11:16:50|205138.1|204988.1|205141|204991|205142.2|204992.2|205137.2|204987.2|15
1633605420000|2021-10-07 11:17:00|205140.8|204990.8|205140.8|204990.8|205141.4|204991.4|205137.6|204987.6|22
1633605430000|2021-10-07 11:17:10|205140.5|204990.5|205152.2|205002.2|205154.2|205004.2|205139.9|204989.9|27
1633605440000|2021-10-07 11:17:20|205152.9|205002.9|205157|205007|205157|205007|205151.9|205001.9|17
1633605450000|2021-10-07 11:17:30|205156.5|205006.5|205166.3|205016.3|205166.8|205016.8|205156|205006|19
1633605460000|2021-10-07 11:17:40|205165.2|205015.2|205164.6|205014.6|205166.4|205016.4|205162.7|205012.7|19
1633605470000|2021-10-07 11:17:50|205165.1|205015.1|205160.4|205010.4|205167.9|205017.9|205156|205006|32
1633605480000|2021-10-07 11:18:00|205159.5|205009.5|205157.3|205007.3|205160.4|205010.4|205157.3|205007.3|27
1633605490000|2021-10-07 11:18:10|205159.5|205009.5|205164.8|205014.8|205167.8|205017.8|205158.3|205008.3|34
1633605500000|2021-10-07 11:18:20|205165.1|205015.1|205165|205015|205166.1|205016.1|205163.8|205013.8|24
1633605510000|2021-10-07 11:18:30|205164.5|205014.5|205162.5|205012.5|205168.7|205018.7|205160|205010|27
1633605520000|2021-10-07 11:18:40|205162.2|205012.2|205155|205005|205162.2|205012.2|205155|205005|27
1633605530000|2021-10-07 11:18:50|205149.4|204999.4|205160.5|205010.5|205163|205013|205148.9|204998.9|22
1633605540000|2021-10-07 11:19:00|205157.6|205007.6|205161.1|205011.1|205162.5|205012.5|205156.9|205006.9|23
1633605550000|2021-10-07 11:19:10|205177.8|205027.8|205170.5|205020.5|205177.8|205027.8|205161.7|205011.7|27
1633605560000|2021-10-07 11:19:20|205170.9|205020.9|205169.9|205019.9|205170.9|205020.9|205169.8|205019.8|12
1633605570000|2021-10-07 11:19:30|205169.8|205019.8|205165.4|205015.4|205169.8|205019.8|205160.6|205010.6|17
1633605580000|2021-10-07 11:19:40|205165.3|205015.3|205159|205009|205171|205021|205159|205009|15
1633605590000|2021-10-07 11:19:50|205159.8|205009.8|205160.5|205010.5|205162.6|205012.6|205158.7|205008.7|26
1633605600000|2021-10-07 11:20:00|205160.1|205010.1|205159.4|205009.4|205164|205014|205157|205007|28
1633605610000|2021-10-07 11:20:10|205158.7|205008.7|205161|205011|205168|205018|205158.7|205008.7|28
1633605620000|2021-10-07 11:20:20|205161.5|205011.5|205157.1|205007.1|205162.2|205012.2|205156.9|205006.9|22
1633605630000|2021-10-07 11:20:30|205157.4|205007.4|205156.8|205006.8|205158.5|205008.5|205155.7|205005.7|30
1633605640000|2021-10-07 11:20:40|205156|205006|205157.9|205007.9|205158.8|205008.8|205156|205006|26
1633605650000|2021-10-07 11:20:50|205158.1|205008.1|205157.1|205007.1|205162|205012|205156|205006|23
1633605660000|2021-10-07 11:21:00|205158.5|205008.5|205158.3|205008.3|205165.2|205015.2|205157.7|205007.7|17
1633605670000|2021-10-07 11:21:10|205159|205009|205157.9|205007.9|205160.9|205010.9|205155.1|205005.1|23
1633605680000|2021-10-07 11:21:20|205156.9|205006.9|205152.7|205002.7|205157.4|205007.4|205151.3|205001.3|22
1633605690000|2021-10-07 11:21:30|205152.2|205002.2|205152.9|205002.9|205153.9|205003.9|205150.6|205000.6|28
1633605700000|2021-10-07 11:21:40|205153|205003|205163.5|205013.5|205165.6|205015.6|205150.8|205000.8|32
1633605710000|2021-10-07 11:21:50|205161.7|205011.7|205157.1|205007.1|205162.9|205012.9|205155.2|205005.2|35
1633605720000|2021-10-07 11:22:00|205155.7|205005.7|205154.1|205004.1|205166|205016|205154.1|205004.1|36
1633605730000|2021-10-07 11:22:10|205154.9|205004.9|205157|205007|205157|205007|205152.7|205002.7|27
1633605740000|2021-10-07 11:22:20|205154.6|205004.6|205157.8|205007.8|205166.8|205016.8|205154.6|205004.6|33
1633605750000|2021-10-07 11:22:30|205157.3|205007.3|205157.9|205007.9|205161.1|205011.1|205157.3|205007.3|37
1633605760000|2021-10-07 11:22:40|205157.7|205007.7|205156.5|205006.5|205159.2|205009.2|205155.1|205005.1|24
1633605770000|2021-10-07 11:22:50|205155.8|205005.8|205156.6|205006.6|205159.2|205009.2|205154.7|205004.7|29
1633605780000|2021-10-07 11:23:00|205157.2|205007.2|205155.4|205005.4|205157.2|205007.2|205153.6|205003.6|18
1633605790000|2021-10-07 11:23:10|205156.2|205006.2|205161.5|205011.5|205169.1|205019.1|205155.8|205005.8|32
1633605800000|2021-10-07 11:23:20|205160.2|205010.2|205158.7|205008.7|205164|205014|205158.7|205008.7|14
1633605810000|2021-10-07 11:23:30|205159|205009|205155.3|205005.3|205159.5|205009.5|205155.3|205005.3|15
1633605820000|2021-10-07 11:23:40|205155.4|205005.4|205156.9|205006.9|205156.9|205006.9|205152.2|205002.2|21
1633605830000|2021-10-07 11:23:50|205157|205007|205145.8|204995.8|205157|205007|205143.1|204993.1|32
1633605840000|2021-10-07 11:24:00|205145|204995|205158.1|205008.1|205158.1|205008.1|205143.2|204993.2|34
1633605850000|2021-10-07 11:24:10|205153.4|205003.4|205152.2|205002.2|205155.7|205005.7|205148.8|204998.8|30
1633605860000|2021-10-07 11:24:20|205154|205004|205154.8|205004.8|205158.1|205008.1|205135|204985|32
1633605870000|2021-10-07 11:24:30|205154|205004|205154.8|205004.8|205155.5|205005.5|205152.1|205002.1|26
1633605880000|2021-10-07 11:24:40|205154.1|205004.1|205152.7|205002.7|205154.7|205004.7|205152.3|205002.3|21
1633605890000|2021-10-07 11:24:50|205151.2|205001.2|205155.3|205005.3|205155.3|205005.3|205150.9|205000.9|26
1633605900000|2021-10-07 11:25:00|205155|205005|205150.9|205000.9|205155|205005|205149.2|204999.2|25
1633605910000|2021-10-07 11:25:10|205149.1|204999.1|205150.5|205000.5|205152.9|205002.9|205149.1|204999.1|36
1633605920000|2021-10-07 11:25:20|205148.6|204998.6|205144.1|204994.1|205154.4|205004.4|205142.2|204992.2|29
1633605930000|2021-10-07 11:25:30|205141.5|204991.5|205139.5|204989.5|205144.2|204994.2|205136.9|204986.9|37
1633605940000|2021-10-07 11:25:40|205139.7|204989.7|205136.7|204986.7|205139.8|204989.8|205135.3|204985.3|22
1633605950000|2021-10-07 11:25:50|205136.4|204986.4|205105.2|204955.2|205136.4|204986.4|205100.1|204950.1|33
1633605960000|2021-10-07 11:26:00|205105.8|204955.8|205111.6|204961.6|205115.1|204965.1|205103.7|204953.7|33
1633605970000|2021-10-07 11:26:10|205113.1|204963.1|205114.8|204964.8|205116|204966|205108.8|204958.8|35
1633605980000|2021-10-07 11:26:20|205114.1|204964.1|205116|204966|205120|204970|205109.2|204959.2|35
1633605990000|2021-10-07 11:26:30|205115.5|204965.5|205114.2|204964.2|205120.9|204970.9|205114.1|204964.1|38
1633606000000|2021-10-07 11:26:40|205114.8|204964.8|205126.7|204976.7|205127.2|204977.2|205112.1|204962.1|27
1633606010000|2021-10-07 11:26:50|205123.7|204973.7|205114.6|204964.6|205123.7|204973.7|205114.6|204964.6|34
1633606020000|2021-10-07 11:27:00|205114.7|204964.7|205114.7|204964.7|205117|204967|205107.3|204957.3|35
1633606030000|2021-10-07 11:27:10|205115.3|204965.3|205116.1|204966.1|205118.2|204968.2|205111.9|204961.9|34
1633606040000|2021-10-07 11:27:20|205116.3|204966.3|205123.5|204973.5|205123.9|204973.9|205116.2|204966.2|33
1633606050000|2021-10-07 11:27:30|205128.2|204978.2|205117.1|204967.1|205133.1|204983.1|205114|204964|31
1633606060000|2021-10-07 11:27:40|205116.5|204966.5|205116.5|204966.5|205118.7|204968.7|205114.9|204964.9|22
1633606070000|2021-10-07 11:27:50|205116.4|204966.4|205119.6|204969.6|205120.1|204970.1|205115.8|204965.8|23
1633606080000|2021-10-07 11:28:00|205119.3|204969.3|205136.3|204986.3|205136.3|204986.3|205119.3|204969.3|21
1633606090000|2021-10-07 11:28:10|205137.7|204987.7|205071.2|204921.2|205137.7|204987.7|205069.6|204919.6|30
1633606100000|2021-10-07 11:28:20|205070.4|204920.4|205070.7|204920.7|205071.9|204921.9|205069.2|204919.2|24
1633606110000|2021-10-07 11:28:30|205070.4|204920.4|205078|204928|205078.9|204928.9|205058.6|204908.6|31
1633606120000|2021-10-07 11:28:40|205078.6|204928.6|205079.4|204929.4|205080.2|204930.2|205077.5|204927.5|19
1633606130000|2021-10-07 11:28:50|205079.3|204929.3|205029.2|204879.2|205079.3|204929.3|205025.1|204875.1|27
1633606140000|2021-10-07 11:29:00|205028.5|204878.5|205031.4|204881.4|205035.4|204885.4|205026.5|204876.5|29
1633606150000|2021-10-07 11:29:10|205031.5|204881.5|204994.5|204844.5|205032.7|204882.7|204991.6|204841.6|30
1633606160000|2021-10-07 11:29:20|204994.1|204844.1|205004|204854|205004|204854|204994.1|204844.1|24
1633606170000|2021-10-07 11:29:30|205002.9|204852.9|205014.8|204864.8|205015.6|204865.6|205002.9|204852.9|34
1633606180000|2021-10-07 11:29:40|205014.4|204864.4|205028.5|204878.5|205030.8|204880.8|205002.9|204852.9|21
1633606190000|2021-10-07 11:29:50|205007.4|204857.4|205029.1|204879.1|205029.7|204879.7|205001.2|204851.2|33
1633606200000|2021-10-07 11:30:00|205029.2|204879.2|205010.8|204860.8|205029.2|204879.2|205010.8|204860.8|25
1633606210000|2021-10-07 11:30:10|205012.9|204862.9|204966.2|204816.2|205039.6|204889.6|204962.5|204812.5|32
1633606220000|2021-10-07 11:30:20|204966|204816|204954|204804|204970.8|204820.8|204938.7|204788.7|27
1633606230000|2021-10-07 11:30:30|204952|204802|204952.5|204802.5|204955.1|204805.1|204952|204802|15
1633606240000|2021-10-07 11:30:40|204953|204803|204982.4|204832.4|204982.4|204832.4|204946.8|204796.8|27
1633606250000|2021-10-07 11:30:50|204981.3|204831.3|204954.8|204804.8|204981.3|204831.3|204953.9|204803.9|20
1633606260000|2021-10-07 11:31:00|204958.7|204808.7|204962.3|204812.3|204964.4|204814.4|204958|204808|20
1633606270000|2021-10-07 11:31:10|204958.1|204808.1|204987.6|204837.6|204988|204838|204958.1|204808.1|26
1633606280000|2021-10-07 11:31:20|204989|204839|204995.2|204845.2|204998.5|204848.5|204988.2|204838.2|24
1633606290000|2021-10-07 11:31:30|204995.8|204845.8|204990.5|204840.5|204999.9|204849.9|204990|204840|26
1633606300000|2021-10-07 11:31:40|204990.1|204840.1|204993|204843|204994.4|204844.4|204990.1|204840.1|18
1633606310000|2021-10-07 11:31:50|204992.9|204842.9|204995.7|204845.7|204999.4|204849.4|204992.9|204842.9|25
1633606320000|2021-10-07 11:32:00|204995.4|204845.4|205000.6|204850.6|205001.4|204851.4|204995.3|204845.3|21
1633606330000|2021-10-07 11:32:10|205001.4|204851.4|205008|204858|205010.2|204860.2|204997.3|204847.3|30
1633606340000|2021-10-07 11:32:20|205009.5|204859.5|205015.2|204865.2|205015.2|204865.2|205008|204858|11
1633606350000|2021-10-07 11:32:30|205015|204865|205069|204919|205069|204919|205012.9|204862.9|30
1633606360000|2021-10-07 11:32:40|205073.1|204923.1|205069.9|204919.9|205081|204931|205063.5|204913.5|28
1633606370000|2021-10-07 11:32:50|205072.7|204922.7|205070.6|204920.6|205072.9|204922.9|205069.6|204919.6|16
1633606380000|2021-10-07 11:33:00|205070.9|204920.9|205055.8|204905.8|205082.8|204932.8|205055.8|204905.8|30
1633606390000|2021-10-07 11:33:10|205058.6|204908.6|205061.9|204911.9|205065.4|204915.4|205057.2|204907.2|20
1633606400000|2021-10-07 11:33:20|205060.9|204910.9|205061.8|204911.8|205066.1|204916.1|205060.9|204910.9|24
1633606410000|2021-10-07 11:33:30|205060.6|204910.6|205069.6|204919.6|205083|204933|205060.6|204910.6|24
1633606420000|2021-10-07 11:33:40|205068.2|204918.2|205025.2|204875.2|205072.5|204922.5|205020.5|204870.5|29
1633606430000|2021-10-07 11:33:50|205024.6|204874.6|205036|204886|205037.7|204887.7|205024.6|204874.6|28
1633606440000|2021-10-07 11:34:00|205036.3|204886.3|205034.9|204884.9|205040.5|204890.5|205031.2|204881.2|36
1633606450000|2021-10-07 11:34:10|205035.1|204885.1|205037.7|204887.7|205040.9|204890.9|205031.8|204881.8|29
1633606460000|2021-10-07 11:34:20|205036.5|204886.5|205024.9|204874.9|205038.6|204888.6|205024.5|204874.5|32
1633606470000|2021-10-07 11:34:30|205023.6|204873.6|205022.9|204872.9|205031.9|204881.9|205022.6|204872.6|23
1633606480000|2021-10-07 11:34:40|205022.8|204872.8|204978.6|204828.6|205023.9|204873.9|204974.4|204824.4|24
1633606490000|2021-10-07 11:34:50|204979|204829|205024.5|204874.5|205027.7|204877.7|204979|204829|29
1633606500000|2021-10-07 11:35:00|205024.6|204874.6|205044.4|204894.4|205057.7|204907.7|205024.6|204874.6|34
1633606510000|2021-10-07 11:35:10|205047.5|204897.5|204994.4|204844.4|205063|204913|204994.4|204844.4|34
1633606520000|2021-10-07 11:35:20|204993|204843|204991|204841|204994.4|204886.7|204936.7|204833.3|32
1633606530000|2021-10-07 11:35:30|204990.9|204840.9|204982.1|204832.1|204991.3|204841.3|204981.1|204831.1|30
1633606540000|2021-10-07 11:35:40|204982.4|204832.4|204964.4|204814.4|204985.1|204835.1|204952.6|204802.6|25
1633606550000|2021-10-07 11:35:50|204965.1|204815.1|204946.4|204796.4|204967.3|204817.3|204933|204783|27
1633606560000|2021-10-07 11:36:00|204946|204796|204963.4|204813.4|204963.4|204862.9|204893.6|204790.7|28
1633606570000|2021-10-07 11:36:10|204965.3|204815.3|204916.4|204766.4|204966.3|204853.9|204901.5|204761.7|28
1633606580000|2021-10-07 11:36:20|204914.9|204764.9|204913.9|204763.9|204915.6|204765.6|204913.5|204763.5|22
1633606590000|2021-10-07 11:36:30|204915.3|204765.3|204923.9|204773.9|204926.2|204776.2|204914.9|204764.9|25
1633606600000|2021-10-07 11:36:40|204923|204773|204919.5|204769.5|204923.6|204773.6|204917.3|204767.3|21
1633606610000|2021-10-07 11:36:50|204920.9|204770.9|204910.5|204760.5|204920.9|204770.9|204907.7|204757.7|32
1633606620000|2021-10-07 11:37:00|204910.3|204760.3|204879.9|204729.9|204910.3|204760.3|204865.2|204715.2|27
1633606630000|2021-10-07 11:37:10|204882.9|204732.9|204871.2|204721.2|204894.5|204744.5|204855|204705|38
1633606640000|2021-10-07 11:37:20|204874.6|204724.6|204830.3|204680.3|204883.3|204733.3|204827.7|204677.7|33
1633606650000|2021-10-07 11:37:30|204829.7|204679.7|204827.3|204677.3|204833.8|204683.8|204825|204675|29
1633606660000|2021-10-07 11:37:40|204828|204678|204806.2|204656.2|204829|204679|204806.2|204656.2|31
1633606670000|2021-10-07 11:37:50|204806|204656|204762.4|204712.4|204811.1|204712.4|204762.4|204653|31
1633606680000|2021-10-07 11:38:00|204761|204711|204808|204658|204808|204711|204758.7|204653.9|24
1633606690000|2021-10-07 11:38:10|204809.7|204659.7|204810.6|204660.6|204811.5|204661.5|204806.1|204656.1|26
1633606700000|2021-10-07 11:38:20|204810.2|204660.2|204812.7|204662.7|204812.9|204662.9|204809.1|204659.1|24
1633606710000|2021-10-07 11:38:30|204813|204663|204811.9|204661.9|204814.5|204664.5|204810.2|204660.2|22
1633606720000|2021-10-07 11:38:40|204811.4|204661.4|204812.2|204662.2|204812.2|204662.2|204808.5|204658.5|20
1633606730000|2021-10-07 11:38:50|204811.1|204661.1|204806|204656|204811.7|204661.7|204805.2|204655.2|19
1633606740000|2021-10-07 11:39:00|204807.2|204657.2|204812.5|204662.5|204813.6|204663.6|204807.2|204657.2|23
1633606750000|2021-10-07 11:39:10|204809.2|204659.2|204807.1|204657.1|204812.2|204662.2|204805|204655|22
1633606760000|2021-10-07 11:39:20|204807.3|204657.3|204807.9|204657.9|204811.9|204661.9|204807.3|204657.3|23
1633606770000|2021-10-07 11:39:30|204807.1|204657.1|204804.7|204654.7|204807.1|204657.1|204804.1|204654.1|13
1633606780000|2021-10-07 11:39:40|204804.6|204654.6|204786.7|204636.7|204808|204658|204784.3|204634.3|22
1633606790000|2021-10-07 11:39:50|204787.4|204637.4|204776.1|204626.1|204804.8|204654.8|204776.1|204626.1|31
1633606800000|2021-10-07 11:40:00|204775.6|204625.6|204768.9|204618.9|204784.8|204685.5|204735.5|204608.9|33
1633606810000|2021-10-07 11:40:10|204774.3|204624.3|204774.2|204624.2|204776.8|204626.8|204771.7|204621.7|29
1633606820000|2021-10-07 11:40:20|204774.1|204624.1|204771.7|204621.7|204774.9|204624.9|204752.2|204602.2|30
1633606830000|2021-10-07 11:40:30|204772.3|204622.3|204694.4|204644.4|204772.3|204644.9|204693.9|204593.5|27
1633606840000|2021-10-07 11:40:40|204694|204644|204757.8|204607.8|204759.5|204647.6|204693.7|204598.4|21
1633606850000|2021-10-07 11:40:50|204745.2|204595.2|204739.5|204589.5|204745.6|204595.6|204734.6|204584.6|23
1633606860000|2021-10-07 11:41:00|204740.8|204590.8|204748.5|204598.5|204749.3|204599.3|204740|204590|16
1633606870000|2021-10-07 11:41:10|204748.7|204598.7|204745.2|204595.2|204750.6|204600.6|204742.9|204592.9|15
1633606880000|2021-10-07 11:41:20|204746.3|204596.3|204779.5|204629.5|204781.2|204631.2|204745.3|204595.3|32
1633606890000|2021-10-07 11:41:30|204779.3|204629.3|204776.5|204626.5|204780.9|204630.9|204776.5|204626.5|28
1633606900000|2021-10-07 11:41:40|204776.7|204626.7|204781.7|204631.7|204782.2|204632.2|204776.7|204626.7|23
1633606910000|2021-10-07 11:41:50|204781.8|204631.8|204779.8|204629.8|204784.2|204634.2|204778.1|204628.1|25
1633606920000|2021-10-07 11:42:00|204781.2|204631.2|204781.8|204631.8|204781.8|204631.8|204773.4|204623.4|26
1633606930000|2021-10-07 11:42:10|204782.5|204632.5|204783.8|204633.8|204783.9|204633.9|204780.6|204630.6|29
1633606940000|2021-10-07 11:42:20|204783.5|204633.5|204769.3|204619.3|204784.1|204634.1|204767.3|204617.3|26
1633606950000|2021-10-07 11:42:30|204765.3|204615.3|204768.5|204618.5|204770.6|204642.2|204692.2|204586.4|32
1633606960000|2021-10-07 11:42:40|204772.3|204622.3|204770.9|204620.9|204772.3|204622.3|204768.3|204618.3|24
1633606970000|2021-10-07 11:42:50|204771.9|204621.9|204773.5|204623.5|204775|204625|204771.7|204621.7|31
1633606980000|2021-10-07 11:43:00|204774|204624|204780.6|204630.6|204782.7|204632.7|204771.8|204621.8|24
1633606990000|2021-10-07 11:43:10|204781.7|204631.7|204779.6|204629.6|204781.7|204631.7|204775.4|204625.4|13
1633607000000|2021-10-07 11:43:20|204779.3|204629.3|204781.8|204631.8|204782.6|204632.6|204778.2|204628.2|20
1633607010000|2021-10-07 11:43:30|204764.2|204614.2|204756.1|204606.1|204764.2|204614.2|204742.8|204592.8|28
1633607020000|2021-10-07 11:43:40|204754.5|204604.5|204754.5|204604.5|204760.9|204610.9|204753|204603|24
1633607030000|2021-10-07 11:43:50|204753.5|204603.5|204754.2|204604.2|204754.4|204604.4|204753.5|204603.5|9
1633607040000|2021-10-07 11:44:00|204754|204604|204711.1|204561.1|204755.3|204605.3|204711.1|204561.1|16
1633607050000|2021-10-07 11:44:10|204704.9|204554.9|204707.9|204557.9|204708.4|204558.4|204703.6|204553.6|19
1633607060000|2021-10-07 11:44:20|204706.5|204556.5|204702.8|204552.8|204706.9|204556.9|204696.6|204546.6|25
1633607070000|2021-10-07 11:44:30|204703.3|204553.3|204705.8|204555.8|204709.2|204559.2|204696|204546|30
1633607080000|2021-10-07 11:44:40|204705.6|204555.6|204698.6|204548.6|204705.6|204555.6|204696|204546|25
1633607090000|2021-10-07 11:44:50|204698.5|204548.5|204708|204558|204711.4|204561.4|204686.4|204536.4|27
1633607100000|2021-10-07 11:45:00|204708.3|204558.3|204705|204555|204708.4|204558.4|204701.8|204551.8|27
1633607110000|2021-10-07 11:45:10|204704.8|204554.8|204730|204580|204732|204582|204704.8|204554.8|17
1633607120000|2021-10-07 11:45:20|204729.3|204579.3|204753.9|204603.9|204758.1|204608.1|204726.7|204576.7|15
1633607130000|2021-10-07 11:45:30|204754.2|204604.2|204756.7|204606.7|204758.2|204608.2|204754.1|204604.1|17
1633607140000|2021-10-07 11:45:40|204756.6|204606.6|204757.5|204607.5|204760.1|204661|204711|204606.6|17
1633607150000|2021-10-07 11:45:50|204759.2|204609.2|204755.1|204605.1|204759.4|204609.4|204755.1|204605.1|14
1633607160000|2021-10-07 11:46:00|204757.9|204607.9|204757.6|204607.6|204761|204611|204757.5|204607.5|28
1633607170000|2021-10-07 11:46:10|204759.8|204609.8|204764.3|204614.3|204766|204616|204757.6|204607.6|23
1633607180000|2021-10-07 11:46:20|204765.7|204615.7|204767.9|204617.9|204767.9|204617.9|204765.7|204615.7|5
1633607190000|2021-10-07 11:46:30|204767.7|204617.7|204765.3|204615.3|204768|204618|204765.2|204615.2|7
1633607200000|2021-10-07 11:46:40|204765.9|204615.9|204738.7|204588.7|204765.9|204615.9|204736.1|204586.1|28
1633607210000|2021-10-07 11:46:50|204738.8|204588.8|204736.4|204586.4|204739.3|204589.3|204735.6|204585.6|18
1633607220000|2021-10-07 11:47:00|204737.1|204587.1|204741.3|204591.3|204751.4|204601.4|204736.8|204586.8|26
1633607230000|2021-10-07 11:47:10|204758.5|204608.5|204744.2|204594.2|204762.8|204612.8|204738.9|204588.9|31
1633607240000|2021-10-07 11:47:20|204744.3|204594.3|204750|204600|204751.8|204601.8|204738.9|204588.9|22
1633607250000|2021-10-07 11:47:30|204749.9|204599.9|204770.3|204620.3|204772.9|204657.4|204707.4|204599.8|23
1633607260000|2021-10-07 11:47:40|204770.6|204620.6|204773.7|204623.7|204774.2|204624.2|204770.2|204620.2|19
1633607270000|2021-10-07 11:47:50|204773.5|204623.5|204770.1|204620.1|204774.8|204624.8|204769.1|204619.1|15
1633607280000|2021-10-07 11:48:00|204770.4|204620.4|204764.6|204614.6|204770.4|204620.4|204763.8|204613.8|16
1633607290000|2021-10-07 11:48:10|204758.6|204608.6|204764.6|204614.6|204764.9|204614.9|204758.6|204608.6|16
1633607300000|2021-10-07 11:48:20|204763.8|204613.8|204762.6|204612.6|204764.1|204614.1|204761.8|204611.8|8
1633607310000|2021-10-07 11:48:30|204762.4|204612.4|204768.7|204618.7|204768.7|204618.7|204761.3|204611.3|20
1633607320000|2021-10-07 11:48:40|204768.4|204618.4|204770.7|204620.7|204771.7|204621.7|204766.6|204616.6|23
1633607330000|2021-10-07 11:48:50|204770.6|204620.6|204773.1|204623.1|204773.1|204623.1|204769.9|204619.9|23
1633607340000|2021-10-07 11:49:00|204772.9|204622.9|204782.3|204632.3|204782.4|204632.4|204771.5|204621.5|29
1633607350000|2021-10-07 11:49:10|204783|204633|204778.8|204628.8|204783|204633|204770|204620|23
1633607360000|2021-10-07 11:49:20|204778.1|204628.1|204777.2|204627.2|204778.9|204628.9|204769|204619|16
1633607370000|2021-10-07 11:49:30|204776.9|204626.9|204775.3|204625.3|204781.1|204631.1|204769.4|204619.4|24
1633607380000|2021-10-07 11:49:40|204774.4|204624.4|204774.2|204624.2|204779.8|204629.8|204769.5|204619.5|34
1633607390000|2021-10-07 11:49:50|204774.6|204624.6|204777.4|204627.4|204779.1|204629.1|204774.6|204624.6|20
1633607400000|2021-10-07 11:50:00|204777.5|204627.5|204779.7|204629.7|204780.7|204630.7|204769.2|204619.2|29
1633607410000|2021-10-07 11:50:10|204780.7|204630.7|204778.7|204628.7|204780.7|204630.7|204774.5|204624.5|26
1633607420000|2021-10-07 11:50:20|204776.6|204626.6|204775.5|204625.5|204778.8|204628.8|204775.5|204625.5|19
1633607430000|2021-10-07 11:50:30|204775.9|204625.9|204777.1|204627.1|204779.3|204629.3|204775|204625|26
1633607440000|2021-10-07 11:50:40|204778.7|204628.7|204777|204627|204781|204631|204776.3|204626.3|19
1633607450000|2021-10-07 11:50:50|204777.2|204627.2|204782.5|204632.5|204784.5|204634.5|204777.2|204627.2|27
1633607460000|2021-10-07 11:51:00|204782.7|204632.7|204775.1|204625.1|204782.7|204632.7|204774.3|204624.3|20
1633607470000|2021-10-07 11:51:10|204783.5|204633.5|204779.8|204629.8|204784.3|204634.3|204776.7|204626.7|25
1633607480000|2021-10-07 11:51:20|204780.1|204630.1|204780.2|204630.2|204781.4|204631.4|204775.1|204625.1|22
1633607490000|2021-10-07 11:51:30|204780.4|204630.4|204776.7|204626.7|204781.7|204631.7|204775.1|204625.1|21
1633607500000|2021-10-07 11:51:40|204777.1|204627.1|204781.8|204631.8|204782|204632|204776.6|204626.6|22
1633607510000|2021-10-07 11:51:50|204781.6|204631.6|204783.4|204633.4|204783.7|204633.7|204780.8|204630.8|22
1633607520000|2021-10-07 11:52:00|204783.3|204633.3|204781.9|204631.9|204783.8|204633.8|204781.9|204631.9|21
1633607530000|2021-10-07 11:52:10|204782.2|204632.2|204777.4|204627.4|204783.7|204633.7|204777.1|204627.1|28
1633607540000|2021-10-07 11:52:20|204777|204627|204775.6|204625.6|204783.9|204633.9|204775.4|204625.4|30
1633607550000|2021-10-07 11:52:30|204775.9|204625.9|204773.6|204623.6|204777.7|204627.7|204770.7|204620.7|20
1633607560000|2021-10-07 11:52:40|204772.4|204622.4|204775.6|204625.6|204779.2|204629.2|204769.3|204619.3|11
1633607570000|2021-10-07 11:52:50|204776|204626|204778.9|204628.9|204778.9|204628.9|204774|204624|16
1633607580000|2021-10-07 11:53:00|204725.3|204675.3|204783.3|204633.3|204783.3|204675.3|204725.3|204626.6|14
1633607590000|2021-10-07 11:53:10|204785.9|204635.9|204783.8|204633.8|204785.9|204635.9|204781.2|204631.2|22
1633607600000|2021-10-07 11:53:20|204783.7|204633.7|204783.5|204633.5|204784.1|204634.1|204783|204633|17
1633607610000|2021-10-07 11:53:30|204783.4|204633.4|204806.8|204656.8|204808.8|204658.8|204782.6|204632.6|25
1633607620000|2021-10-07 11:53:40|204806.2|204656.2|204804.7|204654.7|204806.2|204656.2|204801.4|204651.4|17
1633607630000|2021-10-07 11:53:50|204804.5|204654.5|204803|204653|204806.7|204656.7|204802.7|204652.7|14
1633607640000|2021-10-07 11:54:00|204802.5|204652.5|204804.2|204654.2|204806.1|204656.1|204802.2|204652.2|25
1633607650000|2021-10-07 11:54:10|204805.7|204655.7|204807.8|204657.8|204809.4|204659.4|204804.3|204654.3|15
1633607660000|2021-10-07 11:54:20|204808.1|204658.1|204804.4|204654.4|204808.9|204658.9|204803.3|204653.3|23
1633607670000|2021-10-07 11:54:30|204802.8|204652.8|204804|204654|204805.1|204655.1|204801.9|204651.9|13
1633607680000|2021-10-07 11:54:40|204803.9|204653.9|204807.9|204657.9|204807.9|204657.9|204803.7|204653.7|11
1633607690000|2021-10-07 11:54:50|204807.7|204657.7|204805.7|204655.7|204810.2|204660.2|204803.1|204653.1|18
1633607700000|2021-10-07 11:55:00|204805|204655|204809.7|204659.7|204813.4|204663.4|204804.7|204654.7|17
1633607710000|2021-10-07 11:55:10|204809.2|204659.2|204831.2|204681.2|204831.5|204681.5|204809.2|204659.2|24
1633607720000|2021-10-07 11:55:20|204831.4|204681.4|204831.3|204681.3|204831.7|204681.7|204830.9|204680.9|12
1633607730000|2021-10-07 11:55:30|204831.5|204681.5|204828.6|204678.6|204832.4|204682.4|204827.3|204677.3|20
1633607740000|2021-10-07 11:55:40|204830.2|204680.2|204828|204678|204830.2|204680.2|204824.1|204674.1|23
1633607750000|2021-10-07 11:55:50|204827.5|204677.5|204827.6|204677.6|204830|204680|204827.5|204677.5|18
1633607760000|2021-10-07 11:56:00|204827.9|204677.9|204865.2|204715.2|204865.2|204715.2|204827.9|204677.9|30
1633607770000|2021-10-07 11:56:10|204861|204711|204884.2|204734.2|204884.2|204734.2|204859.9|204709.9|26
1633607780000|2021-10-07 11:56:20|204883.7|204733.7|204866.4|204716.4|204884.7|204734.7|204864.4|204714.4|22
1633607790000|2021-10-07 11:56:30|204865.8|204715.8|204866|204716|204871.8|204721.8|204862.5|204712.5|24
1633607800000|2021-10-07 11:56:40|204864.7|204714.7|204864.8|204714.8|204866.9|204716.9|204864.1|204714.1|14
1633607810000|2021-10-07 11:56:50|204865.1|204715.1|204895.3|204745.3|204895.3|204745.3|204865.1|204715.1|22
1633607820000|2021-10-07 11:57:00|204893.7|204743.7|204896.7|204746.7|204901.8|204751.8|204893.4|204743.4|29
1633607830000|2021-10-07 11:57:10|204896.5|204746.5|204863.7|204713.7|204897.3|204747.3|204861.4|204711.4|30
1633607840000|2021-10-07 11:57:20|204861.1|204711.1|204860.9|204710.9|204865.2|204715.2|204860.3|204710.3|25
1633607850000|2021-10-07 11:57:30|204861.2|204711.2|204867.3|204717.3|204870.2|204720.2|204860.9|204710.9|31
1633607860000|2021-10-07 11:57:40|204866.7|204716.7|204862.7|204712.7|204866.7|204716.7|204860.9|204710.9|33
1633607870000|2021-10-07 11:57:50|204862.5|204712.5|204860.7|204710.7|204864.1|204714.1|204860.3|204710.3|19
1633607880000|2021-10-07 11:58:00|204862.4|204712.4|204896.2|204746.2|204899.2|204749.2|204859.4|204709.4|29
1633607890000|2021-10-07 11:58:10|204896|204746|204910.6|204760.6|204912.9|204762.9|204894|204744|23
1633607900000|2021-10-07 11:58:20|204908.5|204758.5|204907.3|204757.3|204911.9|204761.9|204903.3|204753.3|36
1633607910000|2021-10-07 11:58:30|204903|204753|204934.2|204784.2|204936.3|204786.3|204902.9|204752.9|36
1633607920000|2021-10-07 11:58:40|204934.3|204784.3|204924.3|204774.3|204934.5|204784.5|204923.8|204773.8|30
1633607930000|2021-10-07 11:58:50|204926.8|204776.8|204927|204777|204927.8|204777.8|204923.9|204773.9|24
1633607940000|2021-10-07 11:59:00|204927.1|204777.1|204942.2|204792.2|204944.7|204794.7|204926.9|204776.9|34
1633607950000|2021-10-07 11:59:10|204941.8|204791.8|204936.1|204786.1|204943.1|204793.1|204931.3|204781.3|34
1633607960000|2021-10-07 11:59:20|204938.2|204788.2|204939.5|204789.5|204940.1|204790.1|204938.2|204788.2|18
1633607970000|2021-10-07 11:59:30|204940.1|204790.1|204938.4|204788.4|204943.1|204793.1|204938.4|204788.4|28
1633607980000|2021-10-07 11:59:40|204938|204788|204941|204791|204943.6|204793.6|204937.5|204787.5|18
1633607990000|2021-10-07 11:59:50|204941.7|204791.7|204943.4|204793.4|204951.5|204801.5|204936.3|204786.3|25
1633608000000|2021-10-07 12:00:00|204946.8|204796.8|204945.8|204795.8|204951.7|204801.7|204937.9|204787.9|36
1633608010000|2021-10-07 12:00:10|204946.7|204796.7|204950.2|204800.2|204951.1|204801.1|204945.7|204795.7|30
1633608020000|2021-10-07 12:00:20|204933.7|204783.7|204942.5|204792.5|204944|204794|204933.7|204783.7|39
1633608030000|2021-10-07 12:00:30|204943.1|204793.1|204940.3|204790.3|204943.6|204793.6|204936.9|204786.9|35
1633608040000|2021-10-07 12:00:40|204939.3|204789.3|204945.7|204795.7|204948.7|204798.7|204937|204787|26
1633608050000|2021-10-07 12:00:50|204947.3|204797.3|204945.8|204795.8|204948|204798|204943.8|204793.8|32
1633608060000|2021-10-07 12:01:00|204947.2|204797.2|204952.6|204802.6|204953.7|204854.3|204904.3|204790.9|35
1633608070000|2021-10-07 12:01:10|204954.5|204804.5|204953|204803|204957.8|204807.8|204952.6|204802.6|30
1633608080000|2021-10-07 12:01:20|204951.9|204801.9|204949.3|204799.3|204953.1|204803.1|204943.1|204793.1|32
1633608090000|2021-10-07 12:01:30|204949.1|204799.1|204948|204798|204952.2|204802.2|204946|204796|29
1633608100000|2021-10-07 12:01:40|204949.2|204799.2|204984|204834|204986|204836|204948.2|204798.2|36
1633608110000|2021-10-07 12:01:50|204983.5|204833.5|204985.6|204835.6|205003|204853|204983.5|204833.5|35
1633608120000|2021-10-07 12:02:00|204986.9|204836.9|204983.7|204833.7|204987.2|204837.2|204980.7|204830.7|36
1633608130000|2021-10-07 12:02:10|204982.2|204832.2|204994.8|204844.8|204996.5|204846.5|204978.5|204828.5|29
1633608140000|2021-10-07 12:02:20|204996.4|204846.4|205034|204884|205039.1|204889.1|204991.1|204841.1|31
1633608150000|2021-10-07 12:02:30|205033.9|204883.9|205071.1|204921.1|205085.1|204935.1|205033|204883|35
1633608160000|2021-10-07 12:02:40|205071.8|204921.8|205079.6|204929.6|205080.9|204930.9|205062.5|204912.5|29
1633608170000|2021-10-07 12:02:50|205078.5|204928.5|205082.8|204932.8|205082.8|204932.8|205076.1|204926.1|27
1633608180000|2021-10-07 12:03:00|205080.5|204930.5|205070.1|204920.1|205080.5|204930.5|205066.2|204916.2|24
1633608190000|2021-10-07 12:03:10|205069.4|204919.4|205048.5|204898.5|205069.4|204919.4|205028.8|204878.8|32
1633608200000|2021-10-07 12:03:20|205049.6|204899.6|205046.5|204896.5|205053.5|204903.5|205041.7|204891.7|36
1633608210000|2021-10-07 12:03:30|205048.5|204898.5|205046.9|204896.9|205051.2|204901.2|205045.8|204895.8|29
1633608220000|2021-10-07 12:03:40|205047.1|204897.1|205039.7|204889.7|205047.1|204897.1|205038.4|204888.4|31
1633608230000|2021-10-07 12:03:50|205040.3|204890.3|205048.8|204898.8|205052.4|204902.4|205039|204889|30
1633608240000|2021-10-07 12:04:00|205049|204899|205044.3|204894.3|205052.9|204902.9|205042.3|204892.3|34
1633608250000|2021-10-07 12:04:10|205046|204896|205054.1|204904.1|205054.3|204904.3|205039.4|204889.4|36
1633608260000|2021-10-07 12:04:20|205052.8|204902.8|205054.7|204904.7|205063.3|204913.3|205047.1|204897.1|34
1633608270000|2021-10-07 12:04:30|205057.5|204907.5|205064.6|204914.6|205072.9|204922.9|205056.3|204906.3|25
1633608280000|2021-10-07 12:04:40|205064.4|204914.4|205116.7|204966.7|205118|204997.1|205047.1|204913.9|32
1633608290000|2021-10-07 12:04:50|205115.7|204965.7|205077.5|204927.5|205116.8|204966.8|205060.3|204910.3|32
1633608300000|2021-10-07 12:05:00|205078|204928|205060.3|204910.3|205081.1|204931.1|205056.7|204906.7|36
1633608310000|2021-10-07 12:05:10|205059.3|204909.3|205058.8|204908.8|205061|204911|205058.6|204908.6|25
1633608320000|2021-10-07 12:05:20|205060|204910|205024.4|204874.4|205061|204911|205023.6|204873.6|33
1633608330000|2021-10-07 12:05:30|205024.8|204874.8|204999|204849|205033.7|204883.7|204989|204839|35
1633608340000|2021-10-07 12:05:40|205000.6|204850.6|204971.8|204821.8|205000.6|204850.6|204969.8|204819.8|29
1633608350000|2021-10-07 12:05:50|204972.2|204822.2|204989.9|204839.9|204992.5|204842.5|204968.1|204818.1|24
1633608360000|2021-10-07 12:06:00|204989.7|204839.7|204991.5|204841.5|204994.9|204844.9|204989.7|204839.7|25
1633608370000|2021-10-07 12:06:10|204991.4|204841.4|204989.8|204839.8|204994.4|204844.4|204988.3|204838.3|23
1633608380000|2021-10-07 12:06:20|204990.3|204840.3|205025.8|204875.8|205032.2|204892|204940.5|204840.3|27
1633608390000|2021-10-07 12:06:30|205026.9|204876.9|205025.7|204875.7|205029.2|204879.2|205025.3|204875.3|30
1633608400000|2021-10-07 12:06:40|205025.8|204875.8|205024|204874|205026|204876|205019.6|204869.6|28
1633608410000|2021-10-07 12:06:50|205023.7|204873.7|205034.7|204884.7|205035.5|204885.5|205023.7|204873.7|23
1633608420000|2021-10-07 12:07:00|205034.9|204884.9|205034.8|204884.8|205036.8|204886.8|205033|204883|24
1633608430000|2021-10-07 12:07:10|205034.9|204884.9|205035.2|204885.2|205037.2|204887.2|205034.2|204884.2|13
1633608440000|2021-10-07 12:07:20|205034.8|204884.8|205032.7|204882.7|205035.5|204885.5|205026|204876|25
1633608450000|2021-10-07 12:07:30|205031.1|204881.1|205069.7|204919.7|205071.2|204921.2|205028.1|204878.1|31
1633608460000|2021-10-07 12:07:40|205068.1|204918.1|205076.9|204926.9|205076.9|204926.9|205065.2|204915.2|19
1633608470000|2021-10-07 12:07:50|205073.7|204923.7|205060.3|204910.3|205073.7|204923.7|205047.2|204897.2|37
1633608480000|2021-10-07 12:08:00|205049.4|204899.4|205044|204894|205050.7|204900.7|205043.7|204893.7|26
1633608490000|2021-10-07 12:08:10|205043.5|204893.5|205053.7|204903.7|205066|204916|205034.5|204884.5|29
1633608500000|2021-10-07 12:08:20|205056.5|204906.5|205078.6|204928.6|205078.6|204928.6|205055.2|204905.2|31
1633608510000|2021-10-07 12:08:30|205077.7|204927.7|205074.4|204924.4|205079.7|204974.8|205024.8|204910.8|36
1633608520000|2021-10-07 12:08:40|205075.1|204925.1|205074.8|204924.8|205075.9|204925.9|205072.5|204922.5|19
1633608530000|2021-10-07 12:08:50|205074.7|204924.7|205037.8|204887.8|205074.7|204938|204988|204883.7|29
1633608540000|2021-10-07 12:09:00|205032.2|204882.2|205015.5|204865.5|205032.5|204882.5|205015.4|204865.4|28
1633608550000|2021-10-07 12:09:10|205016.3|204866.3|205015.6|204865.6|205016.8|204866.8|205014|204864|20
1633608560000|2021-10-07 12:09:20|205016.1|204866.1|205010.9|204860.9|205016.4|204866.4|205010.9|204860.9|13
1633608570000|2021-10-07 12:09:30|205008.5|204858.5|205027.1|204877.1|205027.1|204923.2|204973.2|204856.1|26
1633608580000|2021-10-07 12:09:40|205028.9|204878.9|205033.2|204883.2|205034.3|204884.3|205027.2|204877.2|26
1633608590000|2021-10-07 12:09:50|205033|204883|205029.2|204879.2|205033.1|204883.1|205022.4|204872.4|28
1633608600000|2021-10-07 12:10:00|205026.2|204876.2|205041.8|204891.8|205042.7|204892.7|205024.4|204874.4|31
1633608610000|2021-10-07 12:10:10|205041.6|204891.6|205065.1|204915.1|205067.3|204917.3|205026.9|204876.9|30
1633608620000|2021-10-07 12:10:20|205064.5|204914.5|205078.5|204928.5|205083|204933|205064.5|204914.5|31
1633608630000|2021-10-07 12:10:30|205079.4|204929.4|205080.7|204930.7|205083.8|204933.8|205073.4|204923.4|29
1633608640000|2021-10-07 12:10:40|205080.6|204930.6|205133.3|204983.3|205141.2|204994.3|205044.3|204930.6|34
1633608650000|2021-10-07 12:10:50|205133.2|204983.2|205128|204978|205136.9|204986.9|205126.6|204976.6|31
1633608660000|2021-10-07 12:11:00|205127.5|204977.5|205131.8|204981.8|205140.3|204990.3|205127.2|204977.2|29
1633608670000|2021-10-07 12:11:10|205127.1|204977.1|205123.2|204973.2|205133.3|204983.3|205123.2|204973.2|26
1633608680000|2021-10-07 12:11:20|205124.1|204974.1|205116.8|204966.8|205126.4|204976.4|205115.3|204965.3|33
1633608690000|2021-10-07 12:11:30|205117|204967|205161.9|205011.9|205165.6|205015.6|205117|204967|29
1633608700000|2021-10-07 12:11:40|205161.4|205011.4|205160.3|205010.3|205166.3|205016.3|205159.4|205009.4|29
1633608710000|2021-10-07 12:11:50|205159.1|205009.1|205175.7|205025.7|205178.4|205028.4|205158.1|205008.1|31
1633608720000|2021-10-07 12:12:00|205176.4|205026.4|205165.1|205015.1|205176.7|205026.7|205161.3|205011.3|33
1633608730000|2021-10-07 12:12:10|205164.2|205014.2|205176.9|205026.9|205176.9|205026.9|205163.7|205013.7|24
1633608740000|2021-10-07 12:12:20|205176.8|205026.8|205157.7|205007.7|205177.2|205027.2|205157.7|205007.7|24
1633608750000|2021-10-07 12:12:30|205157.6|205007.6|205168.2|205018.2|205172|205022|205153.1|205003.1|29
1633608760000|2021-10-07 12:12:40|205173.3|205023.3|205176.8|205026.8|205178.3|205028.3|205170.7|205020.7|21
1633608770000|2021-10-07 12:12:50|205176.7|205026.7|205168.7|205018.7|205206.5|205056.5|205165.6|205015.6|24
1633608780000|2021-10-07 12:13:00|205168.6|205018.6|205163.4|205013.4|205188.3|205038.3|205163.3|205013.3|32
1633608790000|2021-10-07 12:13:10|205163.3|205013.3|205161.7|205011.7|205164.3|205014.3|205150.4|205000.4|26
1633608800000|2021-10-07 12:13:20|205161.9|205011.9|205157.9|205007.9|205165|205015|205156.8|205006.8|20
1633608810000|2021-10-07 12:13:30|205158.1|205008.1|205134.9|204984.9|205158.1|205008.1|205111.8|204961.8|30
1633608820000|2021-10-07 12:13:40|205137.3|204987.3|205123.4|204973.4|205144.5|204994.5|205121.4|204971.4|34
1633608830000|2021-10-07 12:13:50|205115.5|204965.5|205136.2|204986.2|205138.1|204988.1|205115.5|204965.5|23
1633608840000|2021-10-07 12:14:00|205136.4|204986.4|205136.2|204986.2|205140.5|204990.5|205135.1|204985.1|25
1633608850000|2021-10-07 12:14:10|205136.6|204986.6|205121|204971|205136.6|204986.6|205116.6|204966.6|24
1633608860000|2021-10-07 12:14:20|205096.7|204946.7|205090|204940|205096.7|204946.7|205081.7|204931.7|29
1633608870000|2021-10-07 12:14:30|205090.5|204940.5|205085.9|204935.9|205102.9|204952.9|205085|204935|26
1633608880000|2021-10-07 12:14:40|205086.7|204936.7|205084|204934|205101.2|204980.5|205030.5|204930.8|22
1633608890000|2021-10-07 12:14:50|205082.9|204932.9|205081.3|204931.3|205097.9|204947.9|205079.6|204929.6|30
1633608900000|2021-10-07 12:15:00|205080.8|204930.8|205084.9|204934.9|205091|204941|205080.8|204930.8|31
1633608910000|2021-10-07 12:15:10|205085.3|204935.3|205092.7|204942.7|205104|204954|205084.4|204934.4|32
1633608920000|2021-10-07 12:15:20|205095.7|204945.7|205090.1|204940.1|205101.7|205000.5|205050.5|204928.6|33
1633608930000|2021-10-07 12:15:30|205091.8|204941.8|205089|204939|205102.5|204952.5|205085.7|204935.7|23
1633608940000|2021-10-07 12:15:40|205089.9|204939.9|205086.6|204936.6|205089.9|204939.9|205073.7|204923.7|28
1633608950000|2021-10-07 12:15:50|205086.4|204936.4|205085.6|204935.6|205090|204940|205076.5|204926.5|29
1633608960000|2021-10-07 12:16:00|205086|204936|205088.3|204938.3|205089.1|204939.1|205084.9|204934.9|26
1633608970000|2021-10-07 12:16:10|205086.8|204936.8|205112.2|204962.2|205112.2|204962.2|205084|204934|32
1633608980000|2021-10-07 12:16:20|205111.7|204961.7|205112.4|204962.4|205114.5|204964.5|205109.9|204959.9|20
1633608990000|2021-10-07 12:16:30|205111.7|204961.7|205116.8|204966.8|205121.2|204971.2|205111.7|204961.7|24
1633609000000|2021-10-07 12:16:40|205119.1|204969.1|205118.8|204968.8|205122.8|204972.8|205116.8|204966.8|20
1633609010000|2021-10-07 12:16:50|205118.3|204968.3|205132|204982|205134.1|204984.1|205116.9|204966.9|24
1633609020000|2021-10-07 12:17:00|205132.5|204982.5|205131.5|204981.5|205132.5|204982.5|205128.7|204978.7|26
1633609030000|2021-10-07 12:17:10|205131.7|204981.7|205133.4|204983.4|205139.7|204989.7|205129.6|204979.6|26
1633609040000|2021-10-07 12:17:20|205131.8|204981.8|205135.9|204985.9|205137.1|204987.1|205129.9|204979.9|26
1633609050000|2021-10-07 12:17:30|205142|204992|205142.8|204992.8|205147.5|204997.5|205139.5|204989.5|22
1633609060000|2021-10-07 12:17:40|205141.5|204991.5|205129.1|204979.1|205147.5|205029.5|205079.5|204977|20
1633609070000|2021-10-07 12:17:50|205128.7|204978.7|205128.9|204978.9|205132.9|204982.9|205127.7|204977.7|14
1633609080000|2021-10-07 12:18:00|205128.5|204978.5|205130.6|204980.6|205131.1|204981.1|205128.5|204978.5|26
1633609090000|2021-10-07 12:18:10|205129.4|204979.4|205127.8|204977.8|205132.3|204982.3|205127.4|204977.4|23
1633609100000|2021-10-07 12:18:20|205126.5|204976.5|205129.8|204979.8|205129.8|204979.8|205126.5|204976.5|18
1633609110000|2021-10-07 12:18:30|205127.2|204977.2|205125.4|204975.4|205128.4|204978.4|205119.7|204969.7|23
1633609120000|2021-10-07 12:18:40|205124.6|204974.6|205127.8|204977.8|205133.1|204983.1|205123.8|204973.8|28
1633609130000|2021-10-07 12:18:50|205126.7|204976.7|205123.6|204973.6|205129.2|204979.2|205122.8|204972.8|28
1633609140000|2021-10-07 12:19:00|205123.7|204973.7|205133.5|204983.5|205135.8|204985.8|205123.7|204973.7|30
1633609150000|2021-10-07 12:19:10|205133.3|204983.3|205131.5|204981.5|205135.6|204985.6|205130|204980|22
1633609160000|2021-10-07 12:19:20|205130.7|204980.7|205128.5|204978.5|205131.6|204981.6|205126.8|204976.8|29
1633609170000|2021-10-07 12:19:30|205127.3|204977.3|205137.6|204987.6|205139.9|204989.9|205126.9|204976.9|32
1633609180000|2021-10-07 12:19:40|205137.1|204987.1|205135.8|204985.8|205138.4|204988.4|205135.1|204985.1|25
1633609190000|2021-10-07 12:19:50|205135.9|204985.9|205166.3|205016.3|205169|205049.8|205099.8|204984.9|34
1633609200000|2021-10-07 12:20:00|205165.6|205015.6|205210.2|205060.2|205230.3|205080.3|205165.6|205015.6|35
1633609210000|2021-10-07 12:20:10|205208.3|205058.3|205209.8|205059.8|205223|205073|205208.3|205058.3|24
1633609220000|2021-10-07 12:20:20|205210.3|205060.3|205214.8|205064.8|205215.5|205065.5|205204.8|205054.8|23
1633609230000|2021-10-07 12:20:30|205213.3|205063.3|205214|205064|205217.8|205067.8|205213.3|205063.3|15
1633609240000|2021-10-07 12:20:40|205214.3|205064.3|205254.9|205104.9|205255.8|205105.8|205204.5|205054.5|28
1633609250000|2021-10-07 12:20:50|205252.8|205102.8|205302.1|205152.1|205303.1|205153.1|205250.3|205100.3|27
1633609260000|2021-10-07 12:21:00|205302.2|205152.2|205292.6|205142.6|205302.2|205152.2|205283.8|205133.8|28
1633609270000|2021-10-07 12:21:10|205287.8|205137.8|205296.3|205146.3|205304.2|205154.2|205287.8|205137.8|28
1633609280000|2021-10-07 12:21:20|205296.4|205146.4|205283.3|205133.3|205328.9|205178.9|205257.7|205107.7|34
1633609290000|2021-10-07 12:21:30|205289.4|205139.4|205296.4|205146.4|205297.4|205147.4|205287.4|205137.4|39
1633609300000|2021-10-07 12:21:40|205245.4|205195.4|205301.2|205151.2|205304.4|205200.5|205245.4|205146.9|19
1633609310000|2021-10-07 12:21:50|205301.4|205151.4|205291.4|205141.4|205301.6|205151.6|205291.4|205141.4|31
1633609320000|2021-10-07 12:22:00|205290.9|205140.9|205295|205145|205297.5|205147.5|205290.7|205140.7|33
1633609330000|2021-10-07 12:22:10|205288.3|205138.3|205293.1|205143.1|205295.4|205145.4|205287.7|205137.7|24
1633609340000|2021-10-07 12:22:20|205293|205143|205289.3|205139.3|205296.1|205191.8|205239.8|205138.6|30
1633609350000|2021-10-07 12:22:30|205287.3|205137.3|205286.2|205136.2|205289|205187.5|205237.5|205134.3|31
1633609360000|2021-10-07 12:22:40|205285.6|205135.6|205297|205147|205298.7|205148.7|205269.2|205119.2|33
1633609370000|2021-10-07 12:22:50|205295.1|205145.1|205299|205149|205299|205149|205295.1|205145.1|25
1633609380000|2021-10-07 12:23:00|205296.9|205146.9|205296|205146|205300.2|205150.2|205295.1|205145.1|26
1633609390000|2021-10-07 12:23:10|205295.4|205145.4|205305|205155|205305.8|205155.8|205292.2|205142.2|32
1633609400000|2021-10-07 12:23:20|205304.1|205154.1|205331.9|205181.9|205333.7|205183.7|205304.1|205154.1|19
1633609410000|2021-10-07 12:23:30|205332.3|205182.3|205332.5|205182.5|205332.5|205182.5|205327.5|205177.5|21
1633609420000|2021-10-07 12:23:40|205331.5|205181.5|205365.8|205215.8|205367.1|205217.1|205330.4|205180.4|23
1633609430000|2021-10-07 12:23:50|205365.6|205215.6|205329.8|205179.8|205366.8|205216.8|205328.9|205178.9|30
1633609440000|2021-10-07 12:24:00|205329.3|205179.3|205325.6|205175.6|205337.8|205225.7|205275.7|205175|24
1633609450000|2021-10-07 12:24:10|205329|205179|205320.8|205170.8|205329|205179|205318.4|205168.4|22
1633609460000|2021-10-07 12:24:20|205320.3|205170.3|205294.9|205144.9|205325.2|205175.2|205294.9|205144.9|27
1633609470000|2021-10-07 12:24:30|205297.1|205147.1|205318.8|205168.8|205321.1|205217.2|205259.6|205147.1|21
1633609480000|2021-10-07 12:24:40|205318.7|205168.7|205323.2|205173.2|205325|205219.8|205269.8|205164.9|24
1633609490000|2021-10-07 12:24:50|205321.3|205171.3|205322.4|205172.4|205323.4|205173.4|205318.6|205168.6|16
1633609500000|2021-10-07 12:25:00|205321.6|205171.6|205322.1|205172.1|205325.7|205175.7|205319.7|205169.7|22
1633609510000|2021-10-07 12:25:10|205321.7|205171.7|205289.4|205139.4|205321.7|205171.7|205288.3|205138.3|26
1633609520000|2021-10-07 12:25:20|205287.8|205137.8|205296.5|205146.5|205301.1|205151.1|205287|205137|32
1633609530000|2021-10-07 12:25:30|205296.1|205146.1|205295.3|205145.3|205298.2|205148.2|205295.3|205145.3|20
1633609540000|2021-10-07 12:25:40|205296.4|205146.4|205294.3|205144.3|205297.4|205147.4|205293.6|205143.6|19
1633609550000|2021-10-07 12:25:50|205295.4|205145.4|205289.6|205139.6|205295.4|205145.4|205287.9|205137.9|23
1633609560000|2021-10-07 12:26:00|205288|205138|205298.5|205148.5|205301|205151|205286.5|205136.5|25
1633609570000|2021-10-07 12:26:10|205299.3|205149.3|205283.8|205133.8|205300.3|205150.3|205283.8|205133.8|21
1633609580000|2021-10-07 12:26:20|205284.6|205134.6|205289.2|205139.2|205289.2|205139.2|205283.4|205133.4|26
1633609590000|2021-10-07 12:26:30|205288.3|205138.3|205287.8|205137.8|205288.6|205138.6|205284.3|205134.3|25
1633609600000|2021-10-07 12:26:40|205285.5|205135.5|205288.9|205138.9|205289.6|205139.6|205283.9|205133.9|24
1633609610000|2021-10-07 12:26:50|205289.9|205139.9|205286.1|205136.1|205294.5|205144.5|205281.7|205131.7|22
1633609620000|2021-10-07 12:27:00|205308.6|205158.6|205300.4|205150.4|205311.6|205161.6|205296.8|205146.8|25
1633609630000|2021-10-07 12:27:10|205301.2|205151.2|205288.2|205138.2|205301.2|205151.2|205283|205133|26
1633609640000|2021-10-07 12:27:20|205289.6|205139.6|205285.1|205135.1|205289.6|205139.6|205285.1|205135.1|25
1633609650000|2021-10-07 12:27:30|205286.4|205136.4|205285.5|205135.5|205289.4|205139.4|205283.2|205133.2|27
1633609660000|2021-10-07 12:27:40|205287.7|205137.7|205294.6|205144.6|205295.5|205145.5|205286.2|205136.2|24
1633609670000|2021-10-07 12:27:50|205293.8|205143.8|205294.4|205144.4|205294.9|205144.9|205291.7|205141.7|27
1633609680000|2021-10-07 12:28:00|205293.6|205143.6|205293.5|205143.5|205294.9|205192.8|205241|205142.3|15
1633609690000|2021-10-07 12:28:10|205293.1|205143.1|205297.2|205147.2|205297.7|205147.7|205293|205143|13
1633609700000|2021-10-07 12:28:20|205297.8|205147.8|205293.8|205143.8|205298.1|205148.1|205293.8|205143.8|21
1633609710000|2021-10-07 12:28:30|205294.2|205144.2|205296|205146|205299.8|205149.8|205293.9|205143.9|18
1633609720000|2021-10-07 12:28:40|205296.5|205146.5|205336.7|205186.7|205338.6|205188.6|205296.5|205146.5|17
1633609730000|2021-10-07 12:28:50|205336|205186|205337.3|205187.3|205338.2|205188.2|205336|205186|12
1633609740000|2021-10-07 12:29:00|205337.4|205187.4|205349.8|205199.8|205349.8|205199.8|205337.4|205187.4|24
1633609750000|2021-10-07 12:29:10|205349.6|205199.6|205342.1|205192.1|205349.6|205199.6|205341.8|205191.8|22
1633609760000|2021-10-07 12:29:20|205343|205193|205343.2|205193.2|205345.2|205195.2|205342.9|205192.9|21
1633609770000|2021-10-07 12:29:30|205344|205194|205358.9|205208.9|205364.4|205214.4|205343.5|205193.5|23
1633609780000|2021-10-07 12:29:40|205366.5|205216.5|205365.2|205215.2|205372.8|205222.8|205357|205207|22
1633609790000|2021-10-07 12:29:50|205347.5|205197.5|205337|205187|205347.5|205197.5|205295.7|205145.7|35
1633609800000|2021-10-07 12:30:00|205334.1|205184.1|205310.9|205160.9|205339.9|205189.9|205280.5|205130.5|33
1633609810000|2021-10-07 12:30:10|205312.3|205162.3|205340.3|205190.3|205341.1|205191.1|205309.1|205159.1|35
1633609820000|2021-10-07 12:30:20|205340.6|205190.6|205347.1|205197.1|205350.4|205200.4|205336.7|205186.7|32
1633609830000|2021-10-07 12:30:30|205346|205196|205329.7|205179.7|205347.1|205197.1|205322.2|205172.2|33
1633609840000|2021-10-07 12:30:40|205330|205180|205333.1|205183.1|205333.1|205183.1|205328.2|205178.2|22
1633609850000|2021-10-07 12:30:50|205332.7|205182.7|205359.7|205209.7|205360.6|205210.6|205331.3|205181.3|28
1633609860000|2021-10-07 12:31:00|205358.9|205208.9|205400.4|205250.4|205402.2|205252.2|205358.4|205208.4|31
1633609870000|2021-10-07 12:31:10|205401.4|205251.4|205428.5|205278.5|205429.3|205279.3|205401.4|205251.4|23
1633609880000|2021-10-07 12:31:20|205427.3|205277.3|205430.9|205280.9|205431.6|205281.6|205427.3|205277.3|20
1633609890000|2021-10-07 12:31:30|205431.1|205281.1|205430.6|205280.6|205433.9|205283.9|205427.4|205277.4|16
1633609900000|2021-10-07 12:31:40|205431.7|205281.7|205425.3|205275.3|205432|205282|205425.3|205275.3|16
1633609910000|2021-10-07 12:31:50|205426.1|205276.1|205425.4|205275.4|205428.7|205278.7|205424.8|205274.8|18
1633609920000|2021-10-07 12:32:00|205423.9|205273.9|205456.1|205306.1|205456.9|205306.9|205423.9|205273.9|35
1633609930000|2021-10-07 12:32:10|205455.5|205305.5|205454.7|205304.7|205457.4|205307.4|205453.1|205303.1|26
1633609940000|2021-10-07 12:32:20|205455.1|205305.1|205458.5|205308.5|205458.9|205308.9|205452.1|205302.1|27
1633609950000|2021-10-07 12:32:30|205458.3|205308.3|205456.7|205306.7|205458.3|205308.3|205454.6|205304.6|24
1633609960000|2021-10-07 12:32:40|205457.2|205307.2|205461.1|205311.1|205464.4|205314.4|205433.9|205283.9|31
1633609970000|2021-10-07 12:32:50|205461|205311|205454.8|205304.8|205461|205311|205450.6|205300.6|22
1633609980000|2021-10-07 12:33:00|205458.5|205308.5|205461.1|205311.1|205464.7|205314.7|205458.4|205308.4|27
1633609990000|2021-10-07 12:33:10|205461.2|205311.2|205466.3|205316.3|205471.4|205366.5|205414.7|205310.6|29
1633610000000|2021-10-07 12:33:20|205466|205316|205466.5|205316.5|205466.7|205316.7|205464.6|205314.6|16
1633610010000|2021-10-07 12:33:30|205465.9|205315.9|205464.7|205314.7|205469|205319|205463.5|205313.5|15
1633610020000|2021-10-07 12:33:40|205466.7|205316.7|205459.7|205309.7|205466.7|205316.7|205457.7|205307.7|19
1633610030000|2021-10-07 12:33:50|205458.4|205308.4|205466.9|205316.9|205468.3|205362.5|205410.1|205306.4|28
1633610040000|2021-10-07 12:34:00|205467.4|205317.4|205502.9|205352.9|205513.3|205363.3|205466.6|205316.6|32
1633610050000|2021-10-07 12:34:10|205503.8|205353.8|205515.8|205365.8|205515.8|205365.8|205502.3|205352.3|28
1633610060000|2021-10-07 12:34:20|205512.4|205362.4|205509|205359|205515.7|205365.7|205506.5|205356.5|32
1633610070000|2021-10-07 12:34:30|205509.8|205359.8|205425.4|205375.4|205510.3|205380|205425.1|205319.6|22
1633610080000|2021-10-07 12:34:40|205469.1|205319.1|205436|205286|205469.1|205326.5|205376.5|205279.1|27
1633610090000|2021-10-07 12:34:50|205436.5|205286.5|205433.6|205283.6|205438|205288|205431|205281|25
1633610100000|2021-10-07 12:35:00|205431.8|205281.8|205437.1|205287.1|205441.2|205291.2|205428.6|205278.6|29
1633610110000|2021-10-07 12:35:10|205437.7|205287.7|205434.8|205284.8|205437.7|205287.7|205429.4|205279.4|33
1633610120000|2021-10-07 12:35:20|205435.8|205285.8|205453.2|205303.2|205453.2|205303.2|205435.4|205285.4|28
1633610130000|2021-10-07 12:35:30|205446.7|205296.7|205420.1|205270.1|205447.3|205347|205397|205267.2|27
1633610140000|2021-10-07 12:35:40|205420.4|205270.4|205420.4|205270.4|205424.5|205274.5|205417|205267|29
1633610150000|2021-10-07 12:35:50|205420.7|205270.7|205411.4|205261.4|205420.7|205270.7|205405.3|205255.3|32
1633610160000|2021-10-07 12:36:00|205411.1|205261.1|205414.5|205264.5|205414.7|205264.7|205408.1|205258.1|25
1633610170000|2021-10-07 12:36:10|205414.8|205264.8|205373|205223|205418.1|205272.2|205322.2|205189.6|33
1633610180000|2021-10-07 12:36:20|205373.3|205223.3|205383.8|205233.8|205391.1|205241.1|205373.3|205223.3|34
1633610190000|2021-10-07 12:36:30|205385.2|205235.2|205384.8|205234.8|205388|205238|205374.5|205224.5|28
1633610200000|2021-10-07 12:36:40|205384.2|205234.2|205359.8|205209.8|205385.7|205235.7|205358.7|205208.7|27
1633610210000|2021-10-07 12:36:50|205337.7|205187.7|205326.3|205176.3|205340.3|205190.3|205321.1|205171.1|35
1633610220000|2021-10-07 12:37:00|205326.2|205176.2|205340.3|205190.3|205340.4|205190.4|205325.6|205175.6|32
1633610230000|2021-10-07 12:37:10|205340.7|205190.7|205327.7|205177.7|205343.5|205193.5|205326.1|205176.1|29
1633610240000|2021-10-07 12:37:20|205328.4|205178.4|205410.6|205260.6|205410.6|205260.6|205286.4|205177.8|26
1633610250000|2021-10-07 12:37:30|205405.6|205255.6|205422.3|205272.3|205423.5|205273.5|205405.6|205255.6|36
1633610260000|2021-10-07 12:37:40|205420|205270|205419|205269|205424.2|205274.2|205416.8|205266.8|24
1633610270000|2021-10-07 12:37:50|205419.1|205269.1|205424.8|205274.8|205428.2|205326.5|205376.5|205268.7|25
1633610280000|2021-10-07 12:38:00|205424.9|205274.9|205444.3|205294.3|205446.6|205296.6|205422.5|205272.5|19
1633610290000|2021-10-07 12:38:10|205444.6|205294.6|205449.1|205299.1|205449.6|205299.6|205442.9|205292.9|15
1633610300000|2021-10-07 12:38:20|205448.2|205298.2|205425.4|205275.4|205448.2|205298.2|205424.6|205274.6|21
1633610310000|2021-10-07 12:38:30|205424.9|205274.9|205453.7|205303.7|205453.7|205330.6|205373.5|205273.2|32
1633610320000|2021-10-07 12:38:40|205448.8|205298.8|205448.7|205298.7|205451.6|205301.6|205443.9|205293.9|24
1633610330000|2021-10-07 12:38:50|205450.6|205300.6|205459.7|205309.7|205461.7|205311.7|205448.5|205298.5|19
1633610340000|2021-10-07 12:39:00|205460.1|205310.1|205460.6|205310.6|205461.9|205311.9|205458.9|205308.9|16
1633610350000|2021-10-07 12:39:10|205460.3|205310.3|205463.1|205313.1|205464.1|205314.1|205460.1|205310.1|17
1633610360000|2021-10-07 12:39:20|205462.9|205312.9|205503.8|205353.8|205504.9|205365.9|205415.9|205311.9|25
1633610370000|2021-10-07 12:39:30|205505|205355|205508.7|205358.7|205516|205410.5|205460.5|205355|25
1633610380000|2021-10-07 12:39:40|205507.3|205357.3|205502.8|205352.8|205513.3|205363.3|205502.8|205352.8|21
1633610390000|2021-10-07 12:39:50|205506.8|205356.8|205505.9|205355.9|205508.5|205358.5|205504.8|205354.8|24
1633610400000|2021-10-07 12:40:00|205505.3|205355.3|205542.9|205392.9|205542.9|205392.9|205505.3|205355.3|32
1633610410000|2021-10-07 12:40:10|205542.3|205392.3|205548.8|205398.8|205549.8|205399.8|205538.9|205388.9|29
1633610420000|2021-10-07 12:40:20|205548.7|205398.7|205550.9|205400.9|205550.9|205400.9|205546.7|205396.7|19
1633610430000|2021-10-07 12:40:30|205550.8|205400.8|205554.7|205404.7|205554.9|205404.9|205550.8|205400.8|26
1633610440000|2021-10-07 12:40:40|205554.9|205404.9|205550.6|205400.6|205555.3|205405.3|205548.8|205398.8|26
1633610450000|2021-10-07 12:40:50|205549.5|205399.5|205541.8|205391.8|205550.5|205441.8|205491.8|205390.6|25
1633610460000|2021-10-07 12:41:00|205539.7|205389.7|205501.7|205351.7|205540.5|205390.5|205501.4|205351.4|31
1633610470000|2021-10-07 12:41:10|205503.5|205353.5|205503.6|205353.6|205507.4|205357.4|205500.8|205350.8|36
1633610480000|2021-10-07 12:41:20|205503.9|205353.9|205508.9|205358.9|205515.5|205365.5|205502.8|205352.8|32
1633610490000|2021-10-07 12:41:30|205508.2|205358.2|205504|205354|205530|205414.2|205463.3|205353.8|28
1633610500000|2021-10-07 12:41:40|205505|205355|205506.6|205356.6|205516.7|205366.7|205504.1|205354.1|28
1633610510000|2021-10-07 12:41:50|205507.4|205357.4|205502.2|205352.2|205509.9|205407.8|205457.8|205340.6|27
1633610520000|2021-10-07 12:42:00|205503.9|205353.9|205493.4|205343.4|205503.9|205353.9|205493.4|205343.4|29
1633610530000|2021-10-07 12:42:10|205500.8|205350.8|205512.6|205362.6|205514.5|205364.5|205496.9|205346.9|33
1633610540000|2021-10-07 12:42:20|205517.9|205367.9|205551|205401|205553.9|205418.5|205466.6|205364.4|24
1633610550000|2021-10-07 12:42:30|205550.8|205400.8|205553|205403|205554.3|205404.3|205550|205400|22
1633610560000|2021-10-07 12:42:40|205551.9|205401.9|205601|205451|205601.9|205451.9|205551.9|205401.9|34
1633610570000|2021-10-07 12:42:50|205601.1|205451.1|205595.3|205445.3|205601.1|205451.1|205594.5|205444.5|25
1633610580000|2021-10-07 12:43:00|205595.1|205445.1|205589|205439|205599.1|205449.1|205589|205439|30
1633610590000|2021-10-07 12:43:10|205590.2|205440.2|205591.6|205441.6|205592.9|205442.9|205587.9|205437.9|20
1633610600000|2021-10-07 12:43:20|205591.5|205441.5|205532.1|205382.1|205591.5|205465.8|205515.8|205381.1|24
1633610610000|2021-10-07 12:43:30|205533|205383|205519.4|205369.4|205533.3|205383.3|205511.3|205361.3|31
1633610620000|2021-10-07 12:43:40|205519.6|205369.6|205544.8|205394.8|205549.4|205399.4|205519.6|205369.6|24
1633610630000|2021-10-07 12:43:50|205544.3|205394.3|205540.3|205390.3|205547.4|205443.6|205489.7|205389.9|27
1633610640000|2021-10-07 12:44:00|205540.2|205390.2|205545.2|205395.2|205547.9|205397.9|205540.2|205390.2|28
1633610650000|2021-10-07 12:44:10|205545|205395|205545.8|205395.8|205547.9|205397.9|205544.5|205394.5|27
1633610660000|2021-10-07 12:44:20|205546.5|205396.5|205543.8|205393.8|205547.5|205397.5|205543.8|205393.8|31
1633610670000|2021-10-07 12:44:30|205544|205394|205519.1|205369.1|205548.4|205398.4|205519.1|205369.1|36
1633610680000|2021-10-07 12:44:40|205519.9|205369.9|205520.3|205370.3|205524|205374|205519.9|205369.9|22
1633610690000|2021-10-07 12:44:50|205520.2|205370.2|205522.1|205372.1|205522.1|205372.1|205520|205370|17
1633610700000|2021-10-07 12:45:00|205521.9|205371.9|205514.1|205364.1|205535.7|205385.7|205513.1|205363.1|31
1633610710000|2021-10-07 12:45:10|205505.9|205355.9|205508.6|205358.6|205511.1|205410|205459|205352.8|32
1633610720000|2021-10-07 12:45:20|205506.5|205356.5|205511.3|205361.3|205527.1|205377.1|205502.4|205352.4|36
1633610730000|2021-10-07 12:45:30|205510.9|205360.9|205507.6|205357.6|205534.1|205384.1|205507.6|205357.6|34
1633610740000|2021-10-07 12:45:40|205507.3|205357.3|205578.4|205428.4|205579.1|205429.1|205507.3|205357.3|33
1633610750000|2021-10-07 12:45:50|205580|205430|205582.5|205432.5|205593.2|205475.8|205525.8|205409.3|35
1633610760000|2021-10-07 12:46:00|205582.2|205432.2|205591.5|205441.5|205593.2|205443.2|205581.7|205431.7|35
1633610770000|2021-10-07 12:46:10|205591.1|205441.1|205580.8|205430.8|205592.4|205442.4|205580.8|205430.8|28
1633610780000|2021-10-07 12:46:20|205581.3|205431.3|205595.5|205445.5|205598|205448|205581.3|205431.3|29
1633610790000|2021-10-07 12:46:30|205595.6|205445.6|205584.9|205434.9|205597.5|205447.5|205584.5|205434.5|22
1633610800000|2021-10-07 12:46:40|205584.4|205434.4|205589.4|205439.4|205599.2|205449.2|205584.4|205434.4|29
1633610810000|2021-10-07 12:46:50|205589.6|205439.6|205594.4|205444.4|205598.4|205448.4|205589.6|205439.6|26
1633610820000|2021-10-07 12:47:00|205594.9|205444.9|205599.2|205449.2|205600.5|205450.5|205590.7|205440.7|25
1633610830000|2021-10-07 12:47:10|205597.2|205447.2|205598.8|205448.8|205600.9|205450.9|205597.1|205447.1|26
1633610840000|2021-10-07 12:47:20|205602.2|205452.2|205625.7|205475.7|205631.1|205481.1|205602.2|205452.2|32
1633610850000|2021-10-07 12:47:30|205627.9|205477.9|205632.8|205482.8|205632.8|205541.7|205587.6|205476|30
1633610860000|2021-10-07 12:47:40|205632.5|205482.5|205635.2|205485.2|205635.2|205485.2|205632.2|205482.2|29
1633610870000|2021-10-07 12:47:50|205633.4|205483.4|205639.9|205489.9|205641.6|205536.4|205586.4|205482.3|31
1633610880000|2021-10-07 12:48:00|205639.4|205489.4|205680.5|205530.5|205680.5|205530.5|205635.7|205485.7|28
1633610890000|2021-10-07 12:48:10|205679.8|205529.8|205676.6|205526.6|205682.2|205532.2|205672.2|205522.2|26
1633610900000|2021-10-07 12:48:20|205677.3|205527.3|205679.7|205529.7|205680.7|205530.7|205676.8|205526.8|23
1633610910000|2021-10-07 12:48:30|205680.2|205530.2|205682.3|205532.3|205682.4|205532.4|205676.6|205526.6|22
1633610920000|2021-10-07 12:48:40|205684.3|205534.3|205613.6|205463.6|205687.7|205537.7|205553.7|205453.2|28
1633610930000|2021-10-07 12:48:50|205612.2|205462.2|205615.1|205465.1|205620.9|205516.3|205565.2|205461.4|24
1633610940000|2021-10-07 12:49:00|205615.3|205465.3|205613.2|205463.2|205622.2|205522.2|205564.1|205463.2|29
1633610950000|2021-10-07 12:49:10|205566.8|205516.8|205610.1|205460.1|205611.8|205516.8|205566.8|205456.1|22
1633610960000|2021-10-07 12:49:20|205610.4|205460.4|205601.3|205451.3|205610.4|205505|205550.6|205450.9|21
1633610970000|2021-10-07 12:49:30|205601.8|205451.8|205554.6|205504.6|205606.2|205504.7|205554|205451.1|22
1633610980000|2021-10-07 12:49:40|205553.2|205503.2|205611.3|205461.3|205614.5|205504.7|205552.8|205460.3|28
1633610990000|2021-10-07 12:49:50|205611.4|205461.4|205612.1|205462.1|205612.1|205512.9|205561.7|205458.5|27
1633611000000|2021-10-07 12:50:00|205611.7|205461.7|205559.9|205509.9|205615.1|205512.7|205559.3|205460.6|21
1633611010000|2021-10-07 12:50:10|205559.5|205509.5|205624.4|205474.4|205624.4|205509.5|205559.5|205457.2|20
1633611020000|2021-10-07 12:50:20|205627.7|205477.7|205630.9|205480.9|205632|205482|205627.7|205477.7|19
1633611030000|2021-10-07 12:50:30|205630.7|205480.7|205606.9|205456.9|205631.7|205481.7|205606.5|205456.5|25
1633611040000|2021-10-07 12:50:40|205610.1|205460.1|205649.6|205499.6|205650.9|205500.9|205610|205460|28
1633611050000|2021-10-07 12:50:50|205649.4|205499.4|205673.7|205523.7|205673.7|205523.7|205649.4|205499.4|31
1633611060000|2021-10-07 12:51:00|205675.1|205525.1|205673.1|205523.1|205676.2|205526.2|205673.1|205523.1|22
1633611070000|2021-10-07 12:51:10|205673.2|205523.2|205674.7|205524.7|205674.7|205524.7|205669.1|205519.1|24
1633611080000|2021-10-07 12:51:20|205675.9|205525.9|205655.2|205505.2|205677.2|205576.7|205610.1|205502.1|27
1633611090000|2021-10-07 12:51:30|205657.4|205507.4|205658.1|205508.1|205658.9|205508.9|205650.8|205500.8|28
1633611100000|2021-10-07 12:51:40|205657.9|205507.9|205658|205508|205659.8|205509.8|205657.4|205507.4|14
1633611110000|2021-10-07 12:51:50|205657|205507|205649.2|205499.2|205657.8|205507.8|205645.3|205495.3|29
1633611120000|2021-10-07 12:52:00|205649.3|205499.3|205676.7|205526.7|205685.4|205535.4|205649.1|205499.1|30
1633611130000|2021-10-07 12:52:10|205677.7|205527.7|205685.2|205535.2|205686.4|205536.4|205677.7|205527.7|25
1633611140000|2021-10-07 12:52:20|205685|205535|205691.9|205541.9|205691.9|205541.9|205684.3|205534.3|23
1633611150000|2021-10-07 12:52:30|205689.8|205539.8|205690.7|205540.7|205691.4|205541.4|205687.2|205537.2|24
1633611160000|2021-10-07 12:52:40|205687.8|205537.8|205687|205537|205690.2|205540.2|205687|205537|29
1633611170000|2021-10-07 12:52:50|205686.8|205536.8|205689.1|205539.1|205690.3|205540.3|205685.8|205535.8|25
1633611180000|2021-10-07 12:53:00|205689.9|205539.9|205688|205538|205689.9|205539.9|205684.6|205534.6|22
1633611190000|2021-10-07 12:53:10|205686.4|205536.4|205688.5|205538.5|205689.7|205539.7|205685|205535|19
1633611200000|2021-10-07 12:53:20|205687.3|205537.3|205686|205536|205689.4|205539.4|205685.6|205535.6|21
1633611210000|2021-10-07 12:53:30|205687.2|205537.2|205645.5|205495.5|205687.4|205537.4|205645.5|205495.5|25
1633611220000|2021-10-07 12:53:40|205646.3|205496.3|205680.4|205530.4|205681.3|205531.3|205642.7|205492.7|25
1633611230000|2021-10-07 12:53:50|205680|205530|205665.9|205515.9|205682.7|205560.2|205610.2|205501.8|28
1633611240000|2021-10-07 12:54:00|205665.4|205515.4|205688.9|205538.9|205694.7|205544.7|205664.5|205514.5|28
1633611250000|2021-10-07 12:54:10|205688.7|205538.7|205692.4|205542.4|205699.2|205549.2|205688|205538|25
1633611260000|2021-10-07 12:54:20|205693.7|205543.7|205693.7|205543.7|205695.8|205545.8|205692.3|205542.3|18
1633611270000|2021-10-07 12:54:30|205693.2|205543.2|205694.7|205544.7|205696.2|205546.2|205686.2|205536.2|21
1633611280000|2021-10-07 12:54:40|205696.7|205546.7|205692.9|205542.9|205704.3|205554.3|205692.5|205542.5|33
1633611290000|2021-10-07 12:54:50|205693.2|205543.2|205696.8|205546.8|205699.5|205549.5|205691.1|205541.1|27
1633611300000|2021-10-07 12:55:00|205699|205549|205699.1|205549.1|205700.6|205602.4|205650.8|205546.5|27
1633611310000|2021-10-07 12:55:10|205699.5|205549.5|205696.1|205546.1|205701.8|205551.8|205696.1|205546.1|26
1633611320000|2021-10-07 12:55:20|205696.4|205546.4|205701.1|205551.1|205703.5|205553.5|205696.2|205546.2|27
1633611330000|2021-10-07 12:55:30|205702.8|205552.8|205702.4|205552.4|205703.1|205553.1|205695.5|205545.5|23
1633611340000|2021-10-07 12:55:40|205701.7|205551.7|205697.1|205547.1|205704.5|205554.5|205694|205544|27
1633611350000|2021-10-07 12:55:50|205697.8|205547.8|205695.1|205545.1|205702.5|205552.5|205695.1|205545.1|26
1633611360000|2021-10-07 12:56:00|205696.1|205546.1|205699.2|205549.2|205703.6|205553.6|205696.1|205546.1|21
1633611370000|2021-10-07 12:56:10|205698.1|205548.1|205745.6|205595.6|205745.6|205595.6|205697.6|205547.6|27
1633611380000|2021-10-07 12:56:20|205744|205594|205743.7|205593.7|205745.5|205595.5|205740.5|205590.5|30
1633611390000|2021-10-07 12:56:30|205771|205621|205782.1|205632.1|205784.6|205634.6|205769.5|205619.5|33
1633611400000|2021-10-07 12:56:40|205786.8|205636.8|205807.2|205657.2|205809.2|205659.2|205783.4|205633.4|27
1633611410000|2021-10-07 12:56:50|205809.4|205659.4|205807.1|205657.1|205826.9|205676.9|205803.3|205653.3|33
1633611420000|2021-10-07 12:57:00|205807.5|205657.5|205830.2|205680.2|205831|205681|205800.8|205650.8|31
1633611430000|2021-10-07 12:57:10|205830.3|205680.3|205850.4|205700.4|205851.9|205701.9|205828.2|205678.2|32
1633611440000|2021-10-07 12:57:20|205850.6|205700.6|205858.9|205708.9|205861.7|205711.7|205847.6|205697.6|29
1633611450000|2021-10-07 12:57:30|205859|205709|205917|205767|205918.3|205768.3|205859|205709|29
1633611460000|2021-10-07 12:57:40|205917.2|205767.2|205955.3|205805.3|205959|205809|205917.2|205767.2|30
1633611470000|2021-10-07 12:57:50|205954.9|205804.9|205958|205808|205958|205808|205953.3|205803.3|16
1633611480000|2021-10-07 12:58:00|205958.3|205808.3|205955.7|205805.7|205958.3|205859.8|205906.8|205796.1|32
1633611490000|2021-10-07 12:58:10|205955.9|205805.9|205955.9|205805.9|205957.1|205807.1|205951.3|205801.3|27
1633611500000|2021-10-07 12:58:20|205956|205806|205956|205806|205957.1|205807.1|205954.4|205804.4|19
1633611510000|2021-10-07 12:58:30|205956.1|205806.1|205951.9|205801.9|205956.4|205806.4|205948.8|205798.8|21
1633611520000|2021-10-07 12:58:40|205951.3|205801.3|205952.5|205802.5|205955.2|205805.2|205950.6|205800.6|24
1633611530000|2021-10-07 12:58:50|205952.3|205802.3|205954.7|205804.7|205958.8|205808.8|205950.6|205800.6|26
1633611540000|2021-10-07 12:59:00|205953.8|205803.8|205953.4|205803.4|205958.7|205808.7|205953.4|205803.4|24
1633611550000|2021-10-07 12:59:10|205952.9|205802.9|205953.9|205803.9|205954.5|205804.5|205948.6|205798.6|30
1633611560000|2021-10-07 12:59:20|205954.8|205804.8|205997.4|205847.4|205997.4|205847.4|205951.3|205801.3|35
1633611570000|2021-10-07 12:59:30|205998.2|205848.2|205993.1|205843.1|206000.9|205850.9|205993|205843|24
1633611580000|2021-10-07 12:59:40|205993.4|205843.4|205994.4|205844.4|205997.1|205847.1|205993.4|205843.4|22
1633611590000|2021-10-07 12:59:50|205993.1|205843.1|205992.7|205842.7|205993.8|205843.8|205990.5|205840.5|21
1633611600000|2021-10-07 13:00:00|205994.4|205844.4|205994.1|205844.1|205996.4|205846.4|205992.3|205842.3|33
1633611610000|2021-10-07 13:00:10|205994.5|205844.5|206037.5|205887.5|206039|205916.1|205966.1|205840.9|32
1633611620000|2021-10-07 13:00:20|206037.1|205887.1|206010.1|205960.1|206058.4|205960.2|206006|205882.6|29
1633611630000|2021-10-07 13:00:30|206066.3|205916.3|206077.4|206027.4|206126.7|206027.4|206024.6|205916.3|36
1633611640000|2021-10-07 13:00:40|206076.1|206026.1|206201.1|206051.1|206202.4|206052.4|206075.9|205974.3|35
1633611650000|2021-10-07 13:00:50|206206.2|206056.2|206178.1|206028.1|206209.7|206059.7|206175|206025|36
1633611660000|2021-10-07 13:01:00|206178.4|206028.4|206176.2|206026.2|206182.9|206032.9|206174.4|206024.4|28
1633611670000|2021-10-07 13:01:10|206177.6|206027.6|206147|205997|206187.1|206037.1|206147|205997|34
1633611680000|2021-10-07 13:01:20|206149|205999|206161.5|206011.5|206165.2|206015.2|206149|205999|35
1633611690000|2021-10-07 13:01:30|206164|206014|206174.4|206024.4|206177.2|206027.2|206162.4|206012.4|34
1633611700000|2021-10-07 13:01:40|206175.4|206025.4|206210.6|206060.6|206210.6|206060.6|206174.4|206024.4|36
1633611710000|2021-10-07 13:01:50|206209|206059|206211.9|206061.9|206212|206062|206206.1|206056.1|35
1633611720000|2021-10-07 13:02:00|206211.7|206061.7|206216.4|206066.4|206218.2|206068.2|206211.5|206061.5|33
1633611730000|2021-10-07 13:02:10|206216|206066|206251.2|206101.2|206252.3|206102.3|206216|206066|32
1633611740000|2021-10-07 13:02:20|206254.1|206104.1|206194.5|206044.5|206258.3|206108.3|206192.1|206042.1|37
1633611750000|2021-10-07 13:02:30|206195.2|206045.2|206239.6|206089.6|206242.7|206105.8|206155.8|206045.2|30
1633611760000|2021-10-07 13:02:40|206243.3|206093.3|206275.4|206125.4|206280.7|206130.7|206243.3|206093.3|30
1633611770000|2021-10-07 13:02:50|206274.3|206124.3|206343.1|206193.1|206343.1|206193.1|206274.3|206124.3|33
1633611780000|2021-10-07 13:03:00|206350.1|206200.1|206362.9|206212.9|206372.3|206222.3|206350.1|206200.1|34
1633611790000|2021-10-07 13:03:10|206362.5|206212.5|206394.9|206244.9|206401.8|206251.8|206351.2|206201.2|36
1633611800000|2021-10-07 13:03:20|206396.2|206246.2|206390.4|206240.4|206411.1|206261.1|206384.8|206234.8|37
1633611810000|2021-10-07 13:03:30|206390.7|206240.7|206346.4|206196.4|206391.9|206241.9|206346.1|206196.1|31
1633611820000|2021-10-07 13:03:40|206344.4|206194.4|206329.2|206179.2|206346.5|206196.5|206325.1|206175.1|30
1633611830000|2021-10-07 13:03:50|206328.5|206178.5|206292.1|206142.1|206329.4|206179.4|206291.6|206141.6|26
1633611840000|2021-10-07 13:04:00|206293.8|206143.8|206310.1|206160.1|206315.8|206165.8|206293.8|206143.8|34
1633611850000|2021-10-07 13:04:10|206313.1|206163.1|206307.8|206157.8|206314.1|206210.1|206259|206154.8|28
1633611860000|2021-10-07 13:04:20|206265.5|206215.5|206307.5|206157.5|206309.2|206216.2|206264.7|206149.8|34
1633611870000|2021-10-07 13:04:30|206306.6|206156.6|206304|206154|206307.5|206157.5|206302.9|206152.9|33
1633611880000|2021-10-07 13:04:40|206300.3|206150.3|206311|206161|206313.3|206163.3|206295.8|206145.8|27
1633611890000|2021-10-07 13:04:50|206310.1|206160.1|206304.6|206154.6|206310.7|206160.7|206300.5|206150.5|27
1633611900000|2021-10-07 13:05:00|206303.8|206153.8|206322.2|206172.2|206337.4|206187.4|206303.8|206153.8|32
1633611910000|2021-10-07 13:05:10|206322.5|206172.5|206325.7|206175.7|206328.8|206178.8|206322|206172|35
1633611920000|2021-10-07 13:05:20|206324.8|206174.8|206329.5|206179.5|206355.6|206205.6|206324.6|206174.6|34
1633611930000|2021-10-07 13:05:30|206330.1|206180.1|206291.2|206141.2|206331.5|206181.5|206291|206141|37
1633611940000|2021-10-07 13:05:40|206292.9|206142.9|206288.1|206138.1|206295|206145|206281.2|206131.2|33
1633611950000|2021-10-07 13:05:50|206289|206139|206298.1|206148.1|206300.9|206150.9|206289|206139|35
1633611960000|2021-10-07 13:06:00|206297.6|206147.6|206344.3|206194.3|206344.3|206194.3|206292.8|206142.8|36
1633611970000|2021-10-07 13:06:10|206333.6|206183.6|206291.5|206141.5|206333.6|206183.6|206291.5|206141.5|33
1633611980000|2021-10-07 13:06:20|206287.7|206137.7|206283.1|206133.1|206317.7|206167.7|206279.9|206129.9|27
1633611990000|2021-10-07 13:06:30|206283.4|206133.4|206240|206090|206283.4|206133.4|206198.2|206048.2|37
1633612000000|2021-10-07 13:06:40|206241.1|206091.1|206285.2|206135.2|206288.3|206138.3|206238.7|206088.7|33
1633612010000|2021-10-07 13:06:50|206284.7|206134.7|206274.8|206124.8|206304.6|206154.6|206274.6|206124.6|37
1633612020000|2021-10-07 13:07:00|206276.9|206126.9|206230.2|206080.2|206288.1|206138.1|206227.8|206077.8|36
1633612030000|2021-10-07 13:07:10|206230|206080|206235.9|206085.9|206238.9|206088.9|206227.5|206077.5|19
1633612040000|2021-10-07 13:07:20|206237.2|206087.2|206298|206148|206299.5|206149.5|206191.8|206085.9|32
1633612050000|2021-10-07 13:07:30|206300.3|206150.3|206284.3|206134.3|206309|206159|206284.1|206134.1|37
1633612060000|2021-10-07 13:07:40|206285.9|206135.9|206263|206113|206286.5|206164|206214|206108.3|33
1633612070000|2021-10-07 13:07:50|206256.5|206106.5|206303.2|206153.2|206310.9|206160.9|206255.9|206105.9|30
1633612080000|2021-10-07 13:08:00|206303.4|206153.4|206300.2|206150.2|206306.4|206156.4|206298.8|206148.8|25
1633612090000|2021-10-07 13:08:10|206288.6|206138.6|206324.1|206174.1|206324.1|206174.1|206288.6|206138.6|36
1633612100000|2021-10-07 13:08:20|206321.7|206171.7|206317.3|206167.3|206329.9|206179.9|206315.6|206165.6|29
1633612110000|2021-10-07 13:08:30|206311.6|206161.6|206256.2|206106.2|206317.2|206167.2|206251.4|206101.4|35
1633612120000|2021-10-07 13:08:40|206255.9|206105.9|206253.2|206103.2|206262.7|206112.7|206244.5|206094.5|27
1633612130000|2021-10-07 13:08:50|206249.5|206099.5|206242.3|206092.3|206252|206102|206239.4|206089.4|31
1633612140000|2021-10-07 13:09:00|206243.4|206093.4|206240.8|206090.8|206245.9|206095.9|206235.5|206085.5|29
1633612150000|2021-10-07 13:09:10|206241.3|206091.3|206240.4|206090.4|206246.9|206096.9|206234.5|206084.5|30
1633612160000|2021-10-07 13:09:20|206238.5|206088.5|206218|206068|206239.7|206089.7|206208.6|206058.6|35
1633612170000|2021-10-07 13:09:30|206211.4|206061.4|206212.9|206062.9|206225.7|206075.7|206207.8|206057.8|28
1633612180000|2021-10-07 13:09:40|206218.9|206068.9|206226.7|206076.7|206228.5|206078.5|206209.8|206059.8|34
1633612190000|2021-10-07 13:09:50|206225.1|206075.1|206190.5|206040.5|206225.1|206075.1|206178.6|206028.6|37
1633612200000|2021-10-07 13:10:00|206184.9|206034.9|206235.3|206085.3|206237|206087|206168.8|206018.8|34
1633612210000|2021-10-07 13:10:10|206237.2|206087.2|206240.3|206090.3|206241.8|206091.8|206231.7|206081.7|35
1633612220000|2021-10-07 13:10:20|206241.2|206091.2|206238.9|206088.9|206241.8|206091.8|206234.5|206084.5|25
1633612230000|2021-10-07 13:10:30|206239.2|206089.2|206234.4|206084.4|206239.5|206089.5|206233.1|206083.1|26
1633612240000|2021-10-07 13:10:40|206237.2|206087.2|206230.5|206080.5|206244.3|206141.6|206190.5|206080.5|33
1633612250000|2021-10-07 13:10:50|206231.3|206081.3|206228.8|206078.8|206240.6|206090.6|206224|206074|28
1633612260000|2021-10-07 13:11:00|206236.6|206086.6|206236.7|206086.7|206244.6|206143.5|206188.3|206083|39
1633612270000|2021-10-07 13:11:10|206235.8|206085.8|206227.9|206077.9|206237.9|206087.9|206215.6|206065.6|32
1633612280000|2021-10-07 13:11:20|206229.8|206079.8|206233.1|206083.1|206235.7|206085.7|206226.9|206076.9|27
1633612290000|2021-10-07 13:11:30|206233.8|206083.8|206223.9|206073.9|206235.2|206085.2|206218|206068|32
1633612300000|2021-10-07 13:11:40|206226.8|206076.8|206202.9|206052.9|206226.8|206076.8|206198.2|206048.2|32
1633612310000|2021-10-07 13:11:50|206202.5|206052.5|206210|206060|206210|206096.8|206142.7|206027.2|34
1633612320000|2021-10-07 13:12:00|206164.5|206114.5|206163.6|206113.6|206214.5|206116.5|206162.7|206058.6|34
1633612330000|2021-10-07 13:12:10|206163.7|206113.7|206214.8|206064.8|206215.7|206114.8|206162.8|206059.8|33
1633612340000|2021-10-07 13:12:20|206217.4|206067.4|206211.4|206061.4|206218.1|206068.1|206206|206056|27
1633612350000|2021-10-07 13:12:30|206210.2|206060.2|206194.5|206044.5|206210.4|206093.9|206142.4|206034|34
1633612360000|2021-10-07 13:12:40|206194|206044|206187.2|206037.2|206194|206044|206183.2|206033.2|28
1633612370000|2021-10-07 13:12:50|206186.4|206036.4|206187.2|206037.2|206187.9|206037.9|206184.8|206034.8|25
1633612380000|2021-10-07 13:13:00|206186.8|206036.8|206180.1|206030.1|206187.1|206037.1|206180.1|206030.1|28
1633612390000|2021-10-07 13:13:10|206182.3|206032.3|206188.6|206038.6|206191.7|206041.7|206180.7|206030.7|28
1633612400000|2021-10-07 13:13:20|206187.1|206037.1|206187|206037|206191.3|206041.3|206181.5|206031.5|38
1633612410000|2021-10-07 13:13:30|206187.4|206037.4|206194|206044|206197.3|206094.4|206140.4|206035.2|36
1633612420000|2021-10-07 13:13:40|206196.8|206046.8|206202.3|206052.3|206204.5|206104.2|206148|206039.3|34
1633612430000|2021-10-07 13:13:50|206200.6|206050.6|206106.4|206056.4|206210.1|206060.1|206106.4|206000|31
1633612440000|2021-10-07 13:14:00|206136.8|205986.8|206144.5|205994.5|206149.2|205999.2|206136.7|205986.7|36
1633612450000|2021-10-07 13:14:10|206139|205989|206143.4|205993.4|206149.6|206047.3|206095.1|205989|35
1633612460000|2021-10-07 13:14:20|206144|205994|206154.1|206004.1|206156.9|206006.9|206140.4|205990.4|28
1633612470000|2021-10-07 13:14:30|206151.6|206001.6|206151.2|206001.2|206159.3|206009.3|206147.2|205997.2|33
1633612480000|2021-10-07 13:14:40|206147.3|205997.3|206149|205999|206151.9|206001.9|206146.8|205996.8|30
1633612490000|2021-10-07 13:14:50|206148.4|205998.4|206150.1|206000.1|206152|206002|206147.4|205997.4|34
1633612500000|2021-10-07 13:15:00|206144.7|205994.7|206154.7|206004.7|206159.4|206058.9|206106.6|205994.7|38
1633612510000|2021-10-07 13:15:10|206151.5|206001.5|206148.5|205998.5|206152.5|206002.5|206148.3|205998.3|29
1633612520000|2021-10-07 13:15:20|206147.9|205997.9|206149.9|205999.9|206151.8|206001.8|206147.9|205997.9|33
1633612530000|2021-10-07 13:15:30|206146.4|205996.4|206134|205984|206151.7|206001.7|206132.2|205982.2|36
1633612540000|2021-10-07 13:15:40|206134.1|205984.1|206154.9|206004.9|206155.5|206051.4|206100.2|205981.7|33
1633612550000|2021-10-07 13:15:50|206152.3|206002.3|206149.7|205999.7|206153.8|206003.8|206147.4|205997.4|25
1633612560000|2021-10-07 13:16:00|206149|205999|206138.2|205988.2|206150.4|206000.4|206137|205987|27
1633612570000|2021-10-07 13:16:10|206139.4|205989.4|206155.2|206005.2|206155.3|206054.1|206103|205989.4|28
1633612580000|2021-10-07 13:16:20|206154.4|206004.4|206148|205998|206155.1|206052.4|206095.5|205996.2|29
1633612590000|2021-10-07 13:16:30|206148.2|205998.2|206153|206003|206153.8|206003.8|206147|205997|34
1633612600000|2021-10-07 13:16:40|206097.9|206047.9|206140.4|205990.4|206150.7|206047.9|206097.7|205986|34
1633612610000|2021-10-07 13:16:50|206139.9|205989.9|206112|205962|206139.9|205989.9|206110|205960|30
1633612620000|2021-10-07 13:17:00|206112.3|205962.3|206105.9|205955.9|206112.3|205962.3|206103.9|205953.9|22
1633612630000|2021-10-07 13:17:10|206106.1|205956.1|206104.5|205954.5|206106.4|205956.4|206103.3|205953.3|25
1633612640000|2021-10-07 13:17:20|206104.1|205954.1|206112.1|205962.1|206112.1|205962.1|206100.4|205950.4|29
1633612650000|2021-10-07 13:17:30|206111.3|205961.3|206117.1|205967.1|206119|205969|206111.2|205961.2|31
1633612660000|2021-10-07 13:17:40|206117.5|205967.5|206116.3|205966.3|206118.6|205968.6|206114.4|205964.4|21
1633612670000|2021-10-07 13:17:50|206116.1|205966.1|206116.4|205966.4|206122.8|205972.8|206113|205963|26
1633612680000|2021-10-07 13:18:00|206123.8|205973.8|206164|206014|206164.9|206014.9|206121.3|205971.3|38
1633612690000|2021-10-07 13:18:10|206163.9|206013.9|206164.4|206014.4|206167.2|206017.2|206162|206012|37
1633612700000|2021-10-07 13:18:20|206163|206013|206164.3|206014.3|206166.7|206016.7|206157.2|206007.2|29
1633612710000|2021-10-07 13:18:30|206162.9|206012.9|206168.7|206018.7|206171.5|206021.5|206161.5|206011.5|25
1633612720000|2021-10-07 13:18:40|206169.3|206019.3|206204.9|206054.9|206204.9|206092.5|206141.4|206018.3|28
1633612730000|2021-10-07 13:18:50|206206.2|206056.2|206226.6|206076.6|206229.8|206122.7|206172.7|206054.8|32
1633612740000|2021-10-07 13:19:00|206231|206081|206231.3|206081.3|206231.3|206081.3|206226.9|206076.9|22
1633612750000|2021-10-07 13:19:10|206229.4|206079.4|206209.1|206059.1|206229.9|206079.9|206208.2|206058.2|39
1633612760000|2021-10-07 13:19:20|206208.1|206058.1|206213.5|206063.5|206218.8|206068.8|206208.1|206058.1|26
1633612770000|2021-10-07 13:19:30|206213.2|206063.2|206208|206058|206213.4|206063.4|206204.8|206054.8|28
1633612780000|2021-10-07 13:19:40|206208.6|206058.6|206211.7|206061.7|206212|206062|206208.6|206058.6|35
1633612790000|2021-10-07 13:19:50|206227.5|206077.5|206232.2|206082.2|206232.6|206082.6|206226.9|206076.9|35
1633612800000|2021-10-07 13:20:00|206232.8|206082.8|206226.6|206076.6|206232.8|206082.8|206226|206076|27
1633612810000|2021-10-07 13:20:10|206227.9|206077.9|206231.3|206081.3|206231.3|206081.3|206225.9|206075.9|26
1633612820000|2021-10-07 13:20:20|206231.5|206081.5|206278.3|206128.3|206292.2|206142.2|206231.5|206081.5|33
1633612830000|2021-10-07 13:20:30|206277.8|206127.8|206307.4|206157.4|206307.4|206157.4|206277.8|206127.8|32
1633612840000|2021-10-07 13:20:40|206306.5|206156.5|206345.3|206195.3|206346.4|206196.4|206305.8|206155.8|32
1633612850000|2021-10-07 13:20:50|206345.4|206195.4|206356.9|206206.9|206356.9|206206.9|206345.4|206195.4|15
1633612860000|2021-10-07 13:21:00|206363.9|206213.9|206360.4|206210.4|206390.5|206240.5|206357.7|206207.7|35
1633612870000|2021-10-07 13:21:10|206360.7|206210.7|206347.6|206197.6|206362.6|206212.6|206342.6|206192.6|35
1633612880000|2021-10-07 13:21:20|206348|206198|206336|206186|206349.6|206199.6|206335.3|206185.3|28
1633612890000|2021-10-07 13:21:30|206335.1|206185.1|206347.7|206197.7|206347.7|206197.7|206335.1|206185.1|38
1633612900000|2021-10-07 13:21:40|206346.5|206196.5|206348|206198|206353.5|206203.5|206343.3|206193.3|30
1633612910000|2021-10-07 13:21:50|206347.6|206197.6|206340.4|206190.4|206352.7|206202.7|206333.8|206183.8|36
1633612920000|2021-10-07 13:22:00|206342|206192|206356.3|206206.3|206358.2|206208.2|206341.1|206191.1|31
1633612930000|2021-10-07 13:22:10|206357.3|206207.3|206355.9|206205.9|206357.3|206207.3|206354.8|206204.8|25
1633612940000|2021-10-07 13:22:20|206356.1|206206.1|206351.8|206201.8|206356.3|206206.3|206351.8|206201.8|21
1633612950000|2021-10-07 13:22:30|206352.6|206202.6|206344.1|206194.1|206352.6|206202.6|206330.9|206180.9|34
1633612960000|2021-10-07 13:22:40|206342|206192|206293.9|206143.9|206342|206192|206293.9|206143.9|31
1633612970000|2021-10-07 13:22:50|206295.2|206145.2|206298|206148|206300.4|206150.4|206283.2|206133.2|23
1633612980000|2021-10-07 13:23:00|206299|206149|206307.7|206157.7|206310.9|206160.9|206298.9|206148.9|31
1633612990000|2021-10-07 13:23:10|206307.5|206157.5|206288.5|206138.5|206307.6|206157.6|206283.2|206133.2|23
1633613000000|2021-10-07 13:23:20|206286.8|206136.8|206286.5|206136.5|206288.3|206138.3|206284.4|206134.4|19
1633613010000|2021-10-07 13:23:30|206285.2|206135.2|206288.1|206138.1|206288.3|206138.3|206285.2|206135.2|14
1633613020000|2021-10-07 13:23:40|206287.8|206137.8|206287.1|206137.1|206289.2|206139.2|206286.8|206136.8|22
1633613030000|2021-10-07 13:23:50|206287.6|206137.6|206288.2|206138.2|206288.8|206138.8|206285.6|206135.6|21
1633613040000|2021-10-07 13:24:00|206288|206138|206314.5|206164.5|206314.5|206164.5|206282.7|206132.7|27
1633613050000|2021-10-07 13:24:10|206311|206161|206315.4|206165.4|206315.4|206165.4|206308.2|206158.2|23
1633613060000|2021-10-07 13:24:20|206315|206165|206330|206180|206334.8|206184.8|206312.2|206162.2|29
1633613070000|2021-10-07 13:24:30|206330.5|206180.5|206364.1|206214.1|206376.7|206264.8|206311.9|206176|30
1633613080000|2021-10-07 13:24:40|206363.7|206213.7|206357.8|206207.8|206368.1|206218.1|206354.2|206204.2|27
1633613090000|2021-10-07 13:24:50|206357.4|206207.4|206354|206204|206363.5|206213.5|206354|206204|23
1633613100000|2021-10-07 13:25:00|206359.9|206209.9|206372.3|206222.3|206385.8|206235.8|206358.3|206208.3|37
1633613110000|2021-10-07 13:25:10|206375|206225|206407.2|206257.2|206411.8|206285.4|206335.4|206225|35
1633613120000|2021-10-07 13:25:20|206405|206255|206410.9|206260.9|206421.9|206271.9|206403.1|206253.1|30
1633613130000|2021-10-07 13:25:30|206409.9|206259.9|206408.6|206258.6|206412.4|206262.4|206405.7|206255.7|32
1633613140000|2021-10-07 13:25:40|206408.1|206258.1|206442.3|206292.3|206444.6|206347.3|206396.8|206258|29
1633613150000|2021-10-07 13:25:50|206441.3|206291.3|206408.1|206258.1|206444.3|206294.3|206408.1|206258.1|26
1633613160000|2021-10-07 13:26:00|206412.8|206262.8|206413.1|206263.1|206416.8|206266.8|206406.5|206256.5|35
1633613170000|2021-10-07 13:26:10|206411.2|206261.2|206430.5|206280.5|206439.9|206289.9|206409.5|206259.5|27
1633613180000|2021-10-07 13:26:20|206389.5|206339.5|206461.8|206311.8|206464.4|206339.5|206389.5|206287.7|29
1633613190000|2021-10-07 13:26:30|206461.1|206311.1|206462.1|206312.1|206475.2|206325.2|206458.7|206308.7|32
1633613200000|2021-10-07 13:26:40|206460|206310|206510.6|206360.6|206510.8|206409.5|206459.5|206310|38
1633613210000|2021-10-07 13:26:50|206512.7|206362.7|206511|206361|206535.6|206385.6|206504.7|206354.7|34
1633613220000|2021-10-07 13:27:00|206511.2|206361.2|206510.7|206360.7|206517.1|206367.1|206509.6|206359.6|31
1633613230000|2021-10-07 13:27:10|206510.5|206360.5|206480.1|206330.1|206511.4|206361.4|206458.7|206308.7|30
1633613240000|2021-10-07 13:27:20|206479.7|206329.7|206479.1|206329.1|206481.4|206331.4|206477.2|206327.2|29
1633613250000|2021-10-07 13:27:30|206480.8|206330.8|206452.8|206302.8|206480.8|206330.8|206445.1|206295.1|33
1633613260000|2021-10-07 13:27:40|206454.6|206304.6|206410.5|206260.5|206454.6|206304.6|206391.6|206241.6|31
1633613270000|2021-10-07 13:27:50|206408.7|206258.7|206404.3|206254.3|206409.8|206259.8|206402.2|206252.2|28
1633613280000|2021-10-07 13:28:00|206405.1|206255.1|206409.2|206259.2|206411.2|206261.2|206405.1|206255.1|29
1633613290000|2021-10-07 13:28:10|206408.6|206258.6|206392.8|206242.8|206408.9|206258.9|206382.8|206232.8|23
1633613300000|2021-10-07 13:28:20|206391.7|206241.7|206389|206239|206394|206244|206387.4|206237.4|31
1633613310000|2021-10-07 13:28:30|206388.5|206238.5|206391.4|206241.4|206394.6|206244.6|206388|206238|29
1633613320000|2021-10-07 13:28:40|206392|206242|206377.4|206227.4|206397.4|206302.4|206348.2|206220.1|37
1633613330000|2021-10-07 13:28:50|206376.4|206226.4|206362.7|206212.7|206378|206228|206362.7|206212.7|31
1633613340000|2021-10-07 13:29:00|206363.6|206213.6|206363.4|206213.4|206366.2|206216.2|206358.9|206208.9|19
1633613350000|2021-10-07 13:29:10|206364.3|206214.3|206361.3|206211.3|206367.1|206217.1|206359.3|206209.3|25
1633613360000|2021-10-07 13:29:20|206359.4|206209.4|206361.4|206211.4|206361.8|206211.8|206358.2|206208.2|19
1633613370000|2021-10-07 13:29:30|206361.7|206211.7|206359|206209|206362.2|206212.2|206357.6|206207.6|19
1633613380000|2021-10-07 13:29:40|206359.3|206209.3|206362.6|206212.6|206365.1|206215.1|206359.3|206209.3|22
1633613390000|2021-10-07 13:29:50|206362.3|206212.3|206363.8|206213.8|206369.1|206219.1|206361.4|206211.4|34
1633613400000|2021-10-07 13:30:00|206363.3|206213.3|206363.8|206213.8|206367.2|206217.2|206360.6|206210.6|35
1633613410000|2021-10-07 13:30:10|206363.1|206213.1|206403.1|206253.1|206415.6|206265.6|206362.1|206212.1|38
1633613420000|2021-10-07 13:30:20|206406.4|206256.4|206390.4|206240.4|206410|206260|206367.4|206217.4|36
1633613430000|2021-10-07 13:30:30|206397.7|206247.7|206384.8|206234.8|206408.2|206258.2|206378.5|206228.5|38
1633613440000|2021-10-07 13:30:40|206383.7|206233.7|206336|206186|206392.7|206242.7|206335.7|206185.7|38
1633613450000|2021-10-07 13:30:50|206338.6|206188.6|206335.2|206185.2|206346.1|206196.1|206333.7|206183.7|30
1633613460000|2021-10-07 13:31:00|206335.7|206185.7|206326.9|206176.9|206335.7|206185.7|206305.1|206155.1|36
1633613470000|2021-10-07 13:31:10|206323.2|206173.2|206287.6|206137.6|206336|206186|206283|206133|38
1633613480000|2021-10-07 13:31:20|206287.5|206137.5|206323|206173|206331.9|206181.9|206284.1|206134.1|29
1633613490000|2021-10-07 13:31:30|206323.2|206173.2|206314.5|206164.5|206334.2|206236.2|206279.6|206164.5|40
1633613500000|2021-10-07 13:31:40|206319.6|206169.6|206306|206156|206319.6|206169.6|206300.6|206150.6|35
1633613510000|2021-10-07 13:31:50|206300.1|206150.1|206300.7|206150.7|206317.4|206167.4|206296.4|206146.4|35
1633613520000|2021-10-07 13:32:00|206298.1|206148.1|206344.4|206194.4|206359.3|206209.3|206298.1|206148.1|40
1633613530000|2021-10-07 13:32:10|206345.3|206195.3|206327.5|206177.5|206345.3|206195.3|206326.3|206176.3|33
1633613540000|2021-10-07 13:32:20|206327.1|206177.1|206322.5|206172.5|206329.6|206179.6|206293.7|206143.7|34
1633613550000|2021-10-07 13:32:30|206323.4|206173.4|206295.5|206145.5|206323.4|206173.4|206295.5|206145.5|32
1633613560000|2021-10-07 13:32:40|206301.1|206151.1|206301.3|206151.3|206319.9|206169.9|206285.5|206135.5|37
1633613570000|2021-10-07 13:32:50|206300.6|206150.6|206300.8|206150.8|206312.5|206207.7|206257.7|206147.2|35
1633613580000|2021-10-07 13:33:00|206301.9|206151.9|206367.5|206217.5|206376.3|206226.3|206301.9|206151.9|39
1633613590000|2021-10-07 13:33:10|206369.7|206219.7|206402|206252|206412.7|206315.6|206364.4|206214.4|34
1633613600000|2021-10-07 13:33:20|206401.5|206251.5|206366.9|206216.9|206405.2|206255.2|206366.9|206216.9|35
1633613610000|2021-10-07 13:33:30|206365.1|206215.1|206352.9|206202.9|206369.4|206219.4|206348.8|206198.8|34
1633613620000|2021-10-07 13:33:40|206353.1|206203.1|206361.1|206211.1|206363.9|206213.9|206351.5|206201.5|34
1633613630000|2021-10-07 13:33:50|206360.6|206210.6|206355.1|206205.1|206368.2|206218.2|206354.1|206204.1|31
1633613640000|2021-10-07 13:34:00|206353.3|206203.3|206368|206218|206368.5|206218.5|206352.8|206202.8|32
1633613650000|2021-10-07 13:34:10|206367.6|206217.6|206403.4|206253.4|206406.8|206256.8|206366|206216|36
1633613660000|2021-10-07 13:34:20|206400.3|206250.3|206353.2|206203.2|206412.8|206262.8|206350.1|206200.1|39
1633613670000|2021-10-07 13:34:30|206345.5|206195.5|206404.2|206254.2|206414|206264|206345.5|206195.5|38
1633613680000|2021-10-07 13:34:40|206403.3|206253.3|206404.4|206254.4|206411.9|206261.9|206400.5|206250.5|35
1633613690000|2021-10-07 13:34:50|206404.5|206254.5|206369.7|206219.7|206404.5|206254.5|206363.3|206213.3|37
1633613700000|2021-10-07 13:35:00|206371.5|206221.5|206373.8|206223.8|206391.3|206241.3|206362.3|206212.3|38
1633613710000|2021-10-07 13:35:10|206367.8|206217.8|206329.5|206179.5|206374.3|206259.6|206308.6|206179.5|35
1633613720000|2021-10-07 13:35:20|206323.5|206173.5|206367.3|206217.3|206382.2|206269.1|206315.2|206173.5|38
1633613730000|2021-10-07 13:35:30|206366.2|206216.2|206396.4|206246.4|206403.5|206253.5|206366.2|206216.2|37
1633613740000|2021-10-07 13:35:40|206400.5|206250.5|206354.6|206204.6|206403.1|206253.1|206348.8|206198.8|40
1633613750000|2021-10-07 13:35:50|206354.5|206204.5|206361.2|206211.2|206365.5|206215.5|206354.5|206204.5|37
1633613760000|2021-10-07 13:36:00|206362|206212|206398.9|206248.9|206405.4|206255.4|206356.4|206206.4|38
1633613770000|2021-10-07 13:36:10|206394|206244|206425.1|206275.1|206432.3|206282.3|206393.6|206243.6|33
1633613780000|2021-10-07 13:36:20|206428.3|206278.3|206367.8|206317.8|206462.4|206317.8|206367.8|206278.3|36
1633613790000|2021-10-07 13:36:30|206411.8|206261.8|206391.6|206241.6|206411.8|206261.8|206389.3|206239.3|30
1633613800000|2021-10-07 13:36:40|206391.7|206241.7|206357.3|206207.3|206391.9|206241.9|206354.3|206204.3|39
1633613810000|2021-10-07 13:36:50|206344.2|206194.2|206362.8|206212.8|206380|206259.9|206287.3|206175|39
1633613820000|2021-10-07 13:37:00|206362.6|206212.6|206364.3|206214.3|206383|206245.3|206294.1|206195|37
1633613830000|2021-10-07 13:37:10|206365.5|206215.5|206360.4|206210.4|206366.2|206216.2|206348.1|206198.1|32
1633613840000|2021-10-07 13:37:20|206360.3|206210.3|206321.2|206171.2|206361.1|206242.6|206292.6|206164.7|38
1633613850000|2021-10-07 13:37:30|206322|206172|206354.4|206204.4|206357.3|206207.3|206320.6|206170.6|32
1633613860000|2021-10-07 13:37:40|206354.8|206204.8|206353.3|206203.3|206357.9|206207.9|206353|206203|38
1633613870000|2021-10-07 13:37:50|206353.7|206203.7|206350.7|206200.7|206357|206207|206350.7|206200.7|35
1633613880000|2021-10-07 13:38:00|206351.7|206201.7|206360.1|206210.1|206360.5|206210.5|206349.4|206199.4|36
1633613890000|2021-10-07 13:38:10|206377.7|206227.7|206413|206263|206414.9|206264.9|206371.7|206221.7|33
1633613900000|2021-10-07 13:38:20|206412.8|206262.8|206361.6|206211.6|206414.1|206264.1|206360.9|206210.9|38
1633613910000|2021-10-07 13:38:30|206361.1|206211.1|206357.4|206207.4|206383.5|206233.5|206353.2|206203.2|37
1633613920000|2021-10-07 13:38:40|206358.1|206208.1|206367.8|206217.8|206390.7|206240.7|206357|206207|35
1633613930000|2021-10-07 13:38:50|206381.9|206231.9|206390.1|206240.1|206402|206252|206381.9|206231.9|38
1633613940000|2021-10-07 13:39:00|206388.6|206238.6|206392.9|206242.9|206395.2|206245.2|206388.2|206238.2|35
1633613950000|2021-10-07 13:39:10|206396.5|206246.5|206357.5|206207.5|206398.6|206248.6|206354.3|206204.3|36
1633613960000|2021-10-07 13:39:20|206357.4|206207.4|206353.7|206203.7|206357.4|206207.4|206313.2|206163.2|37
1633613970000|2021-10-07 13:39:30|206354.9|206204.9|206354.5|206204.5|206365.5|206215.5|206337.8|206187.8|39
1633613980000|2021-10-07 13:39:40|206355.3|206205.3|206358.5|206208.5|206360.7|206210.7|206355.3|206205.3|34
1633613990000|2021-10-07 13:39:50|206358.7|206208.7|206353.5|206203.5|206359.1|206209.1|206347.5|206197.5|36
1633614000000|2021-10-07 13:40:00|206351.7|206201.7|206301.5|206151.5|206352.3|206202.3|206274.1|206124.1|37
1633614010000|2021-10-07 13:40:10|206296.2|206146.2|206311.3|206161.3|206317.1|206167.1|206289.4|206139.4|38
1633614020000|2021-10-07 13:40:20|206303.4|206153.4|206271.1|206121.1|206314.6|206164.6|206271.1|206121.1|40
1633614030000|2021-10-07 13:40:30|206276.6|206126.6|206241.5|206091.5|206276.6|206126.6|206240.8|206090.8|34
1633614040000|2021-10-07 13:40:40|206243.2|206093.2|206180.5|206030.5|206243.2|206093.2|206177.1|206027.1|36
1633614050000|2021-10-07 13:40:50|206182.9|206032.9|206198.2|206048.2|206209.9|206059.9|206182.9|206032.9|37
1633614060000|2021-10-07 13:41:00|206198.6|206048.6|206201.4|206051.4|206203.2|206053.2|206196.9|206046.9|38
1633614070000|2021-10-07 13:41:10|206201.6|206051.6|206227.8|206077.8|206229.5|206079.5|206201.3|206051.3|35
1633614080000|2021-10-07 13:41:20|206228.4|206078.4|206228.3|206078.3|206228.6|206078.6|206221.7|206071.7|38
1633614090000|2021-10-07 13:41:30|206227.3|206077.3|206209.1|206059.1|206236.9|206086.9|206209.1|206059.1|37
1633614100000|2021-10-07 13:41:40|206208.2|206058.2|206228.9|206078.9|206232.9|206082.9|206201.8|206051.8|34
1633614110000|2021-10-07 13:41:50|206229.2|206079.2|206226.5|206076.5|206230.5|206080.5|206226.3|206076.3|36
1633614120000|2021-10-07 13:42:00|206227.4|206077.4|206222.5|206072.5|206240|206090|206220.3|206070.3|35
1633614130000|2021-10-07 13:42:10|206222.8|206072.8|206224.3|206074.3|206225.5|206075.5|206218.8|206068.8|36
1633614140000|2021-10-07 13:42:20|206223.9|206073.9|206231|206081|206231|206081|206222|206072|31
1633614150000|2021-10-07 13:42:30|206231.4|206081.4|206222.5|206072.5|206231.4|206081.4|206220.8|206070.8|29
1633614160000|2021-10-07 13:42:40|206221.4|206071.4|206204.3|206054.3|206221.4|206071.4|206198|206048|27
1633614170000|2021-10-07 13:42:50|206205.1|206055.1|206233.2|206083.2|206235.5|206085.5|206205.1|206055.1|31
1633614180000|2021-10-07 13:43:00|206233.5|206083.5|206188.4|206038.4|206234.2|206084.2|206185.2|206035.2|39
1633614190000|2021-10-07 13:43:10|206188.6|206038.6|206158.4|206008.4|206198.8|206048.8|206152.8|206002.8|24
1633614200000|2021-10-07 13:43:20|206158.7|206008.7|206144|205994|206161.7|206043.8|206088.4|205981.8|35
1633614210000|2021-10-07 13:43:30|206150.5|206000.5|206193.9|206043.9|206194.3|206044.3|206147.6|205997.6|33
1633614220000|2021-10-07 13:43:40|206194.5|206044.5|206147|205997|206194.6|206070.9|206120.9|205993.8|35
1633614230000|2021-10-07 13:43:50|206148.6|205998.6|206153.5|206003.5|206156.1|206006.1|206148.4|205998.4|30
1633614240000|2021-10-07 13:44:00|206150.4|206000.4|206120.1|205970.1|206150.4|206000.4|206104.8|205954.8|33
1633614250000|2021-10-07 13:44:10|206121.3|205971.3|206175.5|206025.5|206181.6|206031.6|206120.4|205970.4|39
1633614260000|2021-10-07 13:44:20|206175.1|206025.1|206141.8|205991.8|206176|206026|206140.3|205990.3|37
1633614270000|2021-10-07 13:44:30|206141|205991|206140.1|205990.1|206151.3|206001.3|206140.1|205990.1|36
1633614280000|2021-10-07 13:44:40|206139.8|205989.8|206146.5|205996.5|206147.8|205997.8|206139.8|205989.8|35
1633614290000|2021-10-07 13:44:50|206146.2|205996.2|206182.4|206032.4|206198.4|206048.4|206144.7|205994.7|38
1633614300000|2021-10-07 13:45:00|206182.5|206032.5|206230.6|206080.6|206234.1|206084.1|206177.5|206027.5|40
1633614310000|2021-10-07 13:45:10|206231.3|206081.3|206228.1|206078.1|206232.2|206082.2|206224.8|206074.8|35
1633614320000|2021-10-07 13:45:20|206227.8|206077.8|206269.9|206119.9|206274.6|206124.6|206226.1|206076.1|36
1633614330000|2021-10-07 13:45:30|206270.1|206120.1|206274.3|206124.3|206280.7|206130.7|206260.2|206110.2|27
1633614340000|2021-10-07 13:45:40|206273.5|206123.5|206268.8|206118.8|206278.4|206128.4|206268.8|206118.8|35
1633614350000|2021-10-07 13:45:50|206270.5|206120.5|206296.4|206146.4|206297.1|206147.1|206266.9|206116.9|37
1633614360000|2021-10-07 13:46:00|206294.1|206144.1|206271.1|206121.1|206298.1|206148.1|206269.6|206119.6|26
1633614370000|2021-10-07 13:46:10|206271.8|206121.8|206261.9|206111.9|206282.5|206132.5|206258.5|206108.5|33
1633614380000|2021-10-07 13:46:20|206260.7|206110.7|206262.1|206112.1|206267|206117|206257.6|206107.6|32
1633614390000|2021-10-07 13:46:30|206262.2|206112.2|206270.9|206120.9|206272.3|206122.3|206259.7|206109.7|35
1633614400000|2021-10-07 13:46:40|206272.3|206122.3|206262.5|206112.5|206272.3|206122.3|206259.5|206109.5|36
1633614410000|2021-10-07 13:46:50|206261|206111|206229.8|206079.8|206274.9|206124.9|206224.3|206074.3|36
1633614420000|2021-10-07 13:47:00|206230.2|206080.2|206240.2|206090.2|206241|206091|206228.9|206078.9|37
1633614430000|2021-10-07 13:47:10|206240.5|206090.5|206214.6|206064.6|206247|206123.8|206173.5|206064.6|35
1633614440000|2021-10-07 13:47:20|206215.3|206065.3|206222|206072|206230.6|206111|206161|206030.8|34
1633614450000|2021-10-07 13:47:30|206224.9|206074.9|206226.6|206076.6|206231.9|206081.9|206224.9|206074.9|32
1633614460000|2021-10-07 13:47:40|206241.6|206091.6|206271.9|206121.9|206271.9|206121.9|206222.5|206072.5|39
1633614470000|2021-10-07 13:47:50|206272.5|206122.5|206264|206114|206275.7|206125.7|206252.6|206102.6|37
1633614480000|2021-10-07 13:48:00|206264.5|206114.5|206284.1|206134.1|206284.6|206160.9|206210.9|206103.3|39
1633614490000|2021-10-07 13:48:10|206283.2|206133.2|206308.5|206158.5|206310.1|206160.1|206283.2|206133.2|33
1633614500000|2021-10-07 13:48:20|206307.7|206157.7|206308.7|206158.7|206310.2|206160.2|206306.5|206156.5|24
1633614510000|2021-10-07 13:48:30|206308.6|206158.6|206308.6|206158.6|206310.3|206160.3|206307|206157|30
1633614520000|2021-10-07 13:48:40|206309.1|206159.1|206307.6|206157.6|206310|206160|206304.3|206154.3|29
1633614530000|2021-10-07 13:48:50|206308|206158|206309|206159|206324.6|206174.6|206305.4|206155.4|40
1633614540000|2021-10-07 13:49:00|206310.2|206160.2|206302.9|206152.9|206310.2|206160.2|206301.8|206151.8|39
1633614550000|2021-10-07 13:49:10|206302.7|206152.7|206307.9|206157.9|206313.8|206163.8|206300.9|206150.9|36
1633614560000|2021-10-07 13:49:20|206311.1|206161.1|206237|206087|206311.1|206161.1|206233|206083|37
1633614570000|2021-10-07 13:49:30|206235.8|206085.8|206223|206073|206246.4|206139.4|206189.4|206071.5|33
1633614580000|2021-10-07 13:49:40|206222.8|206072.8|206274.3|206124.3|206274.3|206160.4|206206.2|206072.5|35
1633614590000|2021-10-07 13:49:50|206274.6|206124.6|206302.3|206152.3|206307.9|206157.9|206273.4|206123.4|38
1633614600000|2021-10-07 13:50:00|206301.6|206151.6|206309.4|206159.4|206309.4|206203.8|206253.8|206147.7|35
1633614610000|2021-10-07 13:50:10|206310.6|206160.6|206302.4|206152.4|206329.9|206179.9|206299.2|206149.2|32
1633614620000|2021-10-07 13:50:20|206302.5|206152.5|206261.8|206111.8|206302.9|206193.5|206241.9|206111.8|28
1633614630000|2021-10-07 13:50:30|206261.2|206111.2|206287.7|206137.7|206292.2|206142.2|206261.2|206111.2|27
1633614640000|2021-10-07 13:50:40|206302.8|206152.8|206305|206155|206323.1|206173.1|206302.8|206152.8|36
1633614650000|2021-10-07 13:50:50|206310.8|206160.8|206320.6|206170.6|206354.8|206204.8|206310.7|206160.7|40
1633614660000|2021-10-07 13:51:00|206321.7|206171.7|206386.6|206236.6|206386.6|206282.7|206321.2|206171.2|38
1633614670000|2021-10-07 13:51:10|206388.2|206238.2|206373.3|206223.3|206389.7|206239.7|206359.9|206209.9|34
1633614680000|2021-10-07 13:51:20|206369.6|206219.6|206381.8|206231.8|206401.9|206251.9|206368.5|206218.5|36
1633614690000|2021-10-07 13:51:30|206386.2|206236.2|206385.8|206235.8|206403.1|206253.1|206378.2|206228.2|37
1633614700000|2021-10-07 13:51:40|206385.7|206235.7|206385.5|206235.5|206402.8|206252.8|206385.5|206235.5|33
1633614710000|2021-10-07 13:51:50|206387.1|206237.1|206382.3|206232.3|206391.4|206241.4|206380.6|206230.6|32
1633614720000|2021-10-07 13:52:00|206384.2|206234.2|206399.3|206249.3|206400.2|206250.2|206384.2|206234.2|27
1633614730000|2021-10-07 13:52:10|206398.3|206248.3|206338|206188|206399.7|206249.7|206336.9|206186.9|36
1633614740000|2021-10-07 13:52:20|206337|206187|206341|206191|206341.1|206191.1|206330.8|206180.8|33
1633614750000|2021-10-07 13:52:30|206340.9|206190.9|206340.6|206190.6|206347.3|206197.3|206338.4|206188.4|33
1633614760000|2021-10-07 13:52:40|206342.7|206192.7|206335.3|206185.3|206342.7|206192.7|206335.3|206185.3|28
1633614770000|2021-10-07 13:52:50|206336|206186|206289.2|206139.2|206346.7|206196.7|206286.2|206136.2|30
1633614780000|2021-10-07 13:53:00|206286.3|206136.3|206211.3|206061.3|206304.9|206154.9|206202.9|206052.9|37
1633614790000|2021-10-07 13:53:10|206211.2|206061.2|206203.8|206053.8|206213.6|206063.6|206185.9|206035.9|36
1633614800000|2021-10-07 13:53:20|206203.9|206053.9|206184.6|206034.6|206219.2|206069.2|206168.1|206018.1|38
1633614810000|2021-10-07 13:53:30|206184.4|206034.4|206189.7|206039.7|206194.2|206044.2|206184.4|206034.4|32
1633614820000|2021-10-07 13:53:40|206190.6|206040.6|206219.3|206069.3|206219.3|206069.3|206185.6|206035.6|30
1633614830000|2021-10-07 13:53:50|206220.3|206070.3|206223.9|206073.9|206224|206074|206216.2|206066.2|31
1633614840000|2021-10-07 13:54:00|206223.1|206073.1|206258.6|206108.6|206271|206121|206223.1|206073.1|35
1633614850000|2021-10-07 13:54:10|206257.3|206107.3|206314.8|206164.8|206314.8|206164.8|206257.3|206107.3|38
1633614860000|2021-10-07 13:54:20|206318.5|206168.5|206272.6|206122.6|206321.9|206171.9|206270.5|206120.5|36
1633614870000|2021-10-07 13:54:30|206273.1|206123.1|206274.7|206124.7|206303.2|206153.2|206263.9|206113.9|35
1633614880000|2021-10-07 13:54:40|206273.1|206123.1|206279.7|206129.7|206296.2|206146.2|206273|206123|35
1633614890000|2021-10-07 13:54:50|206279.9|206129.9|206288.3|206138.3|206301.7|206151.7|206277.3|206127.3|35
1633614900000|2021-10-07 13:55:00|206288.8|206138.8|206303.7|206153.7|206303.8|206153.8|206278.9|206128.9|35
1633614910000|2021-10-07 13:55:10|206303.5|206153.5|206301.8|206151.8|206306.9|206156.9|206277.6|206127.6|39
1633614920000|2021-10-07 13:55:20|206301.1|206151.1|206287.3|206137.3|206301.1|206151.1|206287.3|206137.3|30
1633614930000|2021-10-07 13:55:30|206287.8|206137.8|206284.2|206134.2|206287.8|206137.8|206275|206125|28
1633614940000|2021-10-07 13:55:40|206283.1|206133.1|206283.9|206133.9|206285|206135|206274.7|206124.7|31
1633614950000|2021-10-07 13:55:50|206284|206134|206301.7|206151.7|206305.3|206155.3|206283.3|206133.3|31
1633614960000|2021-10-07 13:56:00|206302|206152|206280.1|206130.1|206305.3|206155.3|206280.1|206130.1|34
1633614970000|2021-10-07 13:56:10|206280.7|206130.7|206284.5|206134.5|206284.5|206134.5|206279.2|206129.2|26
1633614980000|2021-10-07 13:56:20|206283.8|206133.8|206285.2|206135.2|206305.6|206155.6|206283.7|206133.7|30
1633614990000|2021-10-07 13:56:30|206285.7|206135.7|206255.1|206105.1|206285.7|206135.7|206252.6|206102.6|34
1633615000000|2021-10-07 13:56:40|206254.9|206104.9|206253.3|206103.3|206258.8|206108.8|206246.7|206096.7|32
1633615010000|2021-10-07 13:56:50|206253.5|206103.5|206259.2|206109.2|206259.2|206109.2|206253.1|206103.1|25
1633615020000|2021-10-07 13:57:00|206258.9|206108.9|206261.5|206111.5|206264|206114|206258.9|206108.9|28
1633615030000|2021-10-07 13:57:10|206261|206111|206260.8|206110.8|206262.8|206112.8|206260|206110|31
1633615040000|2021-10-07 13:57:20|206260.6|206110.6|206265|206115|206265.9|206115.9|206260.3|206110.3|26
1633615050000|2021-10-07 13:57:30|206262.4|206112.4|206259.7|206109.7|206266.8|206116.8|206258.6|206108.6|28
1633615060000|2021-10-07 13:57:40|206260|206110|206260.5|206110.5|206262.7|206112.7|206258.6|206108.6|23
1633615070000|2021-10-07 13:57:50|206262.3|206112.3|206262.3|206112.3|206288.6|206174.7|206224.7|206111.3|34
1633615080000|2021-10-07 13:58:00|206263.3|206113.3|206256.1|206106.1|206263.3|206113.3|206255.9|206105.9|31
1633615090000|2021-10-07 13:58:10|206257|206107|206245.5|206095.5|206257.4|206107.4|206244.5|206094.5|31
1633615100000|2021-10-07 13:58:20|206245.8|206095.8|206260.9|206110.9|206262.5|206112.5|206245.8|206095.8|27
1633615110000|2021-10-07 13:58:30|206266.1|206116.1|206253.8|206103.8|206273.1|206123.1|206253.8|206103.8|29
1633615120000|2021-10-07 13:58:40|206254.4|206104.4|206243.2|206093.2|206256.5|206155.3|206201|206093.2|21
1633615130000|2021-10-07 13:58:50|206243.5|206093.5|206245.9|206095.9|206248.1|206098.1|206241.5|206091.5|20
1633615140000|2021-10-07 13:59:00|206246|206096|206241.2|206091.2|206246.3|206096.3|206240.6|206090.6|24
1633615150000|2021-10-07 13:59:10|206239.9|206089.9|206196|206046|206241.9|206091.9|206192.6|206042.6|32
1633615160000|2021-10-07 13:59:20|206199|206049|206225.3|206075.3|206231.5|206081.5|206197.4|206047.4|34
1633615170000|2021-10-07 13:59:30|206225.9|206075.9|206219.3|206069.3|206230.6|206080.6|206219.3|206069.3|35
1633615180000|2021-10-07 13:59:40|206218.1|206068.1|206217.9|206067.9|206223.4|206073.4|206216.7|206066.7|28
1633615190000|2021-10-07 13:59:50|206221|206071|206235.2|206085.2|206236.9|206086.9|206217.5|206067.5|36
1633615200000|2021-10-07 14:00:00|206238|206088|206225|206075|206238|206088|206215.8|206065.8|38
1633615210000|2021-10-07 14:00:10|206227.6|206077.6|206227.9|206077.9|206229.1|206079.1|206223.8|206073.8|35
1633615220000|2021-10-07 14:00:20|206228.5|206078.5|206224.7|206074.7|206229.9|206079.9|206224.7|206074.7|30
1633615230000|2021-10-07 14:00:30|206226.4|206076.4|206199.5|206049.5|206226.4|206076.4|206198.5|206048.5|26
1633615240000|2021-10-07 14:00:40|206199.8|206049.8|206198.2|206048.2|206199.8|206049.8|206197.4|206047.4|22
1633615250000|2021-10-07 14:00:50|206198.5|206048.5|206199.2|206049.2|206203.1|206053.1|206198.5|206048.5|21
1633615260000|2021-10-07 14:01:00|206198.9|206048.9|206199.2|206049.2|206201.4|206051.4|206196.5|206046.5|25
1633615270000|2021-10-07 14:01:10|206199.5|206049.5|206150.4|206000.4|206201|206051|206150.4|206000.4|23
1633615280000|2021-10-07 14:01:20|206150.8|206000.8|206151.3|206001.3|206153.5|206003.5|206150.2|206000.2|30
1633615290000|2021-10-07 14:01:30|206151|206001|206106.6|205956.6|206155.2|206029.5|206079.5|205951.6|28
1633615300000|2021-10-07 14:01:40|206106.5|205956.5|206119.3|205969.3|206122.9|205972.9|206106.5|205956.5|33
1633615310000|2021-10-07 14:01:50|206121.4|205971.4|206112.6|205962.6|206122.1|205972.1|206109.6|205959.6|27
1633615320000|2021-10-07 14:02:00|206112.3|205962.3|206091.7|205941.7|206119.9|205969.9|206091.7|205941.7|34
1633615330000|2021-10-07 14:02:10|206066.4|205916.4|206133.9|205983.9|206135.2|205985.2|206065.2|205915.2|37
1633615340000|2021-10-07 14:02:20|206137.9|205987.9|206135.3|205985.3|206141.9|205991.9|206130.7|205980.7|37
1633615350000|2021-10-07 14:02:30|206134.9|205984.9|206106.3|205956.3|206135|205985|206106.3|205956.3|32
1633615360000|2021-10-07 14:02:40|206104.4|205954.4|206088.7|205938.7|206106.1|205956.1|206063.5|205913.5|36
1633615370000|2021-10-07 14:02:50|206091.9|205941.9|206088.3|205938.3|206098.4|205948.4|206087.7|205937.7|37
1633615380000|2021-10-07 14:03:00|206088.6|205938.6|206136.9|205986.9|206136.9|206016|206066|205938.6|39
1633615390000|2021-10-07 14:03:10|206136.7|205986.7|206108.4|205958.4|206136.7|205986.7|206108.4|205958.4|34
1633615400000|2021-10-07 14:03:20|206110.8|205960.8|206108.3|205958.3|206129.8|205979.8|206107.4|205957.4|36
1633615410000|2021-10-07 14:03:30|206101.4|205951.4|206105.4|205955.4|206115.9|205965.9|206100.5|205950.5|36
1633615420000|2021-10-07 14:03:40|206102.8|205952.8|206086.8|205936.8|206102.8|205952.8|206075.7|205925.7|36
1633615430000|2021-10-07 14:03:50|206090.4|205940.4|206096.2|205946.2|206101.8|205951.8|206088.3|205938.3|37
1633615440000|2021-10-07 14:04:00|206090.6|205940.6|206111.8|205961.8|206111.8|205961.8|206087.8|205937.8|37
1633615450000|2021-10-07 14:04:10|206108.7|205958.7|206066.7|205916.7|206131|205981|206066.7|205916.7|31
1633615460000|2021-10-07 14:04:20|206068|205918|206070.7|205920.7|206074.1|205924.1|206062.8|205912.8|34
1633615470000|2021-10-07 14:04:30|206069.6|205919.6|206073.1|205923.1|206075.3|205925.3|206069.6|205919.6|22
1633615480000|2021-10-07 14:04:40|206073.2|205923.2|206078.4|205928.4|206086.9|205936.9|206062.1|205912.1|29
1633615490000|2021-10-07 14:04:50|206078.8|205928.8|206136.4|205986.4|206140.1|205990.1|206078.8|205928.8|31
1633615500000|2021-10-07 14:05:00|206136|205986|206128.8|205978.8|206137.2|205987.2|206128.8|205978.8|24
1633615510000|2021-10-07 14:05:10|206128.2|205978.2|206128.4|205978.4|206132.9|205982.9|206127.1|205977.1|25
1633615520000|2021-10-07 14:05:20|206128.9|205978.9|206165.4|206015.4|206166.6|206052.8|206102.8|205978.6|28
1633615530000|2021-10-07 14:05:30|206165.6|206015.6|206166.2|206016.2|206167.9|206017.9|206164.3|206014.3|27
1633615540000|2021-10-07 14:05:40|206165.4|206015.4|206188.1|206038.1|206190|206040|206164.1|206014.1|29
1633615550000|2021-10-07 14:05:50|206188.3|206038.3|206250|206100|206250|206100|206187.7|206037.7|36
1633615560000|2021-10-07 14:06:00|206258.5|206108.5|206262.4|206112.4|206267|206117|206258.5|206108.5|30
1633615570000|2021-10-07 14:06:10|206261.9|206111.9|206271|206121|206271.4|206121.4|206261.9|206111.9|28
1633615580000|2021-10-07 14:06:20|206270.6|206120.6|206274.1|206124.1|206278.6|206128.6|206270.6|206120.6|19
1633615590000|2021-10-07 14:06:30|206281.8|206131.8|206350.1|206200.1|206352.2|206202.2|206281.8|206131.8|35
1633615600000|2021-10-07 14:06:40|206350.9|206200.9|206344.4|206194.4|206355.1|206205.1|206340.8|206190.8|32
1633615610000|2021-10-07 14:06:50|206334.3|206184.3|206307|206157|206334.3|206184.3|206292.7|206142.7|38
1633615620000|2021-10-07 14:07:00|206305.7|206155.7|206342|206192|206343.5|206193.5|206305.6|206155.6|34
1633615630000|2021-10-07 14:07:10|206340.8|206190.8|206342.8|206192.8|206343.6|206193.6|206338.8|206188.8|29
1633615640000|2021-10-07 14:07:20|206342.7|206192.7|206352.4|206202.4|206354.6|206204.6|206341.4|206191.4|36
1633615650000|2021-10-07 14:07:30|206351.9|206201.9|206381.2|206231.2|206381.2|206231.2|206340.1|206190.1|37
1633615660000|2021-10-07 14:07:40|206381|206231|206339.8|206189.8|206381|206231|206335.5|206185.5|38
1633615670000|2021-10-07 14:07:50|206341.5|206191.5|206345.7|206195.7|206364.2|206214.2|206341.5|206191.5|32
1633615680000|2021-10-07 14:08:00|206346.8|206196.8|206349.5|206199.5|206368.9|206218.9|206346.7|206196.7|32
1633615690000|2021-10-07 14:08:10|206346.9|206196.9|206336|206186|206377.1|206227.1|206336|206186|35
1633615700000|2021-10-07 14:08:20|206336.2|206186.2|206339.2|206189.2|206341.9|206191.9|206310.8|206160.8|37
1633615710000|2021-10-07 14:08:30|206338.4|206188.4|206335.6|206185.6|206341|206191|206328.5|206178.5|35
1633615720000|2021-10-07 14:08:40|206335|206185|206351.3|206201.3|206354.4|206204.4|206335|206185|36
1633615730000|2021-10-07 14:08:50|206351.7|206201.7|206383.1|206233.1|206398.8|206248.8|206351|206201|26
1633615740000|2021-10-07 14:09:00|206381.8|206231.8|206381.1|206231.1|206395.6|206245.6|206379.1|206229.1|37
1633615750000|2021-10-07 14:09:10|206383.2|206233.2|206384.6|206234.6|206394|206244|206382.8|206232.8|29
1633615760000|2021-10-07 14:09:20|206385.1|206235.1|206388.7|206238.7|206388.7|206238.7|206382.4|206232.4|28
1633615770000|2021-10-07 14:09:30|206387.2|206237.2|206429.4|206279.4|206429.9|206279.9|206385.7|206235.7|33
1633615780000|2021-10-07 14:09:40|206431.2|206281.2|206440.4|206290.4|206442.5|206339.6|206389|206281.2|35
1633615790000|2021-10-07 14:09:50|206439.6|206289.6|206435.3|206285.3|206441.1|206327.5|206377.5|206276.1|33
1633615800000|2021-10-07 14:10:00|206434.9|206284.9|206395.4|206245.4|206434.9|206284.9|206395.4|206245.4|36
1633615810000|2021-10-07 14:10:10|206396.6|206246.6|206400.7|206250.7|206425.6|206275.6|206394.3|206244.3|33
1633615820000|2021-10-07 14:10:20|206401.1|206251.1|206423.5|206273.5|206424.4|206274.4|206398.8|206248.8|38
1633615830000|2021-10-07 14:10:30|206423.3|206273.3|206436.4|206286.4|206440.7|206290.7|206419.1|206269.1|37
1633615840000|2021-10-07 14:10:40|206437.8|206287.8|206422.4|206272.4|206439.6|206289.6|206422.4|206272.4|31
1633615850000|2021-10-07 14:10:50|206419.7|206269.7|206381.2|206231.2|206422.6|206316.4|206362.2|206227.5|29
1633615860000|2021-10-07 14:11:00|206378.6|206228.6|206388.4|206238.4|206388.4|206276.6|206324.7|206225.6|31
1633615870000|2021-10-07 14:11:10|206393.6|206243.6|206399|206249|206409.9|206259.9|206393.6|206243.6|36
1633615880000|2021-10-07 14:11:20|206399.7|206249.7|206430.1|206280.1|206435|206285|206399.7|206249.7|32
1633615890000|2021-10-07 14:11:30|206425.4|206275.4|206422.5|206272.5|206431.5|206281.5|206418.4|206268.4|35
1633615900000|2021-10-07 14:11:40|206419.2|206269.2|206425.9|206275.9|206426.8|206276.8|206393.6|206243.6|38
1633615910000|2021-10-07 14:11:50|206426|206276|206405.9|206255.9|206426|206276|206403.8|206253.8|38
1633615920000|2021-10-07 14:12:00|206406.3|206256.3|206416.6|206266.6|206418.4|206268.4|206405.1|206255.1|35
1633615930000|2021-10-07 14:12:10|206413.7|206263.7|206408.7|206258.7|206415.1|206265.1|206408.1|206258.1|29
1633615940000|2021-10-07 14:12:20|206408.6|206258.6|206426.7|206276.7|206429.1|206279.1|206408.4|206258.4|36
1633615950000|2021-10-07 14:12:30|206425.1|206275.1|206418|206268|206425.1|206275.1|206410.4|206260.4|30
1633615960000|2021-10-07 14:12:40|206416.3|206266.3|206414.7|206264.7|206417.4|206267.4|206412.6|206262.6|24
1633615970000|2021-10-07 14:12:50|206414.1|206264.1|206419.3|206269.3|206419.3|206269.3|206414.1|206264.1|33
1633615980000|2021-10-07 14:13:00|206418.7|206268.7|206382.9|206232.9|206419.4|206269.4|206375.1|206225.1|33
1633615990000|2021-10-07 14:13:10|206387.5|206237.5|206389.9|206239.9|206390.4|206240.4|206378.1|206228.1|39
1633616000000|2021-10-07 14:13:20|206388.5|206238.5|206374.6|206224.6|206388.9|206238.9|206373.3|206223.3|36
1633616010000|2021-10-07 14:13:30|206374.9|206224.9|206381.2|206231.2|206381.2|206231.2|206374.7|206224.7|33
1633616020000|2021-10-07 14:13:40|206380.8|206230.8|206426.2|206276.2|206426.2|206301.9|206346.9|206230.8|38
1633616030000|2021-10-07 14:13:50|206425.9|206275.9|206417.6|206267.6|206429.2|206279.2|206412.6|206262.6|34
1633616040000|2021-10-07 14:14:00|206417.1|206267.1|206419.9|206269.9|206420.1|206319.3|206364.5|206265.4|31
1633616050000|2021-10-07 14:14:10|206419.4|206269.4|206420.1|206270.1|206424.8|206274.8|206417.3|206267.3|29
1633616060000|2021-10-07 14:14:20|206418.3|206268.3|206419|206269|206421.3|206271.3|206415.5|206265.5|35
1633616070000|2021-10-07 14:14:30|206415.5|206265.5|206390|206240|206418.7|206268.7|206381.2|206231.2|35
1633616080000|2021-10-07 14:14:40|206383.4|206233.4|206383.2|206233.2|206387.9|206237.9|206379.7|206229.7|31
1633616090000|2021-10-07 14:14:50|206382.5|206232.5|206384|206234|206384.8|206234.8|206378.4|206228.4|35
1633616100000|2021-10-07 14:15:00|206382|206232|206382.2|206232.2|206384.2|206234.2|206378.8|206228.8|31
1633616110000|2021-10-07 14:15:10|206380.1|206230.1|206374.5|206224.5|206384.4|206234.4|206374.5|206224.5|29
1633616120000|2021-10-07 14:15:20|206342.8|206192.8|206457|206307|206458.6|206308.6|206336.9|206186.9|36
1633616130000|2021-10-07 14:15:30|206458.2|206308.2|206494.6|206344.6|206494.8|206344.8|206454.5|206304.5|28
1633616140000|2021-10-07 14:15:40|206491.4|206341.4|206489.9|206339.9|206505.2|206355.2|206482.8|206332.8|37
1633616150000|2021-10-07 14:15:50|206489.7|206339.7|206459.9|206309.9|206489.7|206339.7|206459.7|206309.7|33
1633616160000|2021-10-07 14:16:00|206457.3|206307.3|206501.3|206351.3|206518.5|206368.5|206457.3|206307.3|37
1633616170000|2021-10-07 14:16:10|206497.7|206347.7|206502.1|206352.1|206506|206356|206497.2|206347.2|33
1633616180000|2021-10-07 14:16:20|206503.2|206353.2|206501.3|206351.3|206506.5|206356.5|206499.5|206349.5|33
1633616190000|2021-10-07 14:16:30|206500.5|206350.5|206513.5|206363.5|206522.1|206372.1|206496.9|206346.9|30
1633616200000|2021-10-07 14:16:40|206514.5|206364.5|206475.3|206325.3|206514.9|206364.9|206470.8|206320.8|37
1633616210000|2021-10-07 14:16:50|206474.3|206324.3|206470.7|206320.7|206476.5|206326.5|206466|206316|35
1633616220000|2021-10-07 14:17:00|206469.9|206319.9|206470.6|206320.6|206472.8|206322.8|206467.5|206317.5|31
1633616230000|2021-10-07 14:17:10|206470.3|206320.3|206472.3|206322.3|206473.3|206323.3|206468.2|206318.2|25
1633616240000|2021-10-07 14:17:20|206472.1|206322.1|206476.3|206326.3|206478.6|206328.6|206470.6|206320.6|31
1633616250000|2021-10-07 14:17:30|206476.2|206326.2|206471.6|206321.6|206476.2|206326.2|206463.3|206313.3|32
1633616260000|2021-10-07 14:17:40|206473.6|206323.6|206470.5|206320.5|206474.7|206324.7|206469.5|206319.5|26
1633616270000|2021-10-07 14:17:50|206469.5|206319.5|206441.7|206291.7|206471|206321|206441.7|206291.7|30
1633616280000|2021-10-07 14:18:00|206440|206290|206461.2|206311.2|206462.5|206312.5|206438.6|206288.6|29
1633616290000|2021-10-07 14:18:10|206462.5|206312.5|206474.8|206324.8|206479.5|206329.5|206458|206308|36
1633616300000|2021-10-07 14:18:20|206475|206325|206474.3|206324.3|206479.3|206329.3|206466.1|206316.1|29
1633616310000|2021-10-07 14:18:30|206471.9|206321.9|206475.2|206325.2|206476.9|206326.9|206465.6|206315.6|32
1633616320000|2021-10-07 14:18:40|206474.5|206324.5|206470|206320|206480.4|206330.4|206467.5|206317.5|26
1633616330000|2021-10-07 14:18:50|206469.3|206319.3|206476.4|206326.4|206481.9|206331.9|206467|206317|28
1633616340000|2021-10-07 14:19:00|206478.4|206328.4|206491.5|206341.5|206492.9|206378.2|206428.2|206325.8|35
1633616350000|2021-10-07 14:19:10|206492.8|206342.8|206472.5|206322.5|206492.8|206342.8|206471.5|206321.5|31
1633616360000|2021-10-07 14:19:20|206472.1|206322.1|206473.7|206323.7|206475.7|206325.7|206465.4|206315.4|32
1633616370000|2021-10-07 14:19:30|206473.8|206323.8|206474.8|206324.8|206485.9|206382.9|206427.4|206323.4|31
1633616380000|2021-10-07 14:19:40|206475.5|206325.5|206549.5|206399.5|206549.7|206399.7|206474.1|206324.1|33
1633616390000|2021-10-07 14:19:50|206550.8|206400.8|206554.3|206404.3|206555.1|206450.8|206498.5|206398.3|18
1633616400000|2021-10-07 14:20:00|206553.6|206403.6|206549.7|206399.7|206553.6|206403.6|206548.1|206398.1|19
1633616410000|2021-10-07 14:20:10|206550.6|206400.6|206548.2|206398.2|206551.1|206401.1|206547.7|206397.7|24
1633616420000|2021-10-07 14:20:20|206548.7|206398.7|206539.7|206389.7|206552.5|206402.5|206538.2|206388.2|23
1633616430000|2021-10-07 14:20:30|206540.1|206390.1|206524.1|206374.1|206544.8|206430.8|206475.4|206374.1|28
1633616440000|2021-10-07 14:20:40|206524|206374|206516.3|206366.3|206524|206374|206480.6|206330.6|35
1633616450000|2021-10-07 14:20:50|206515.8|206365.8|206518.4|206368.4|206526.1|206376.1|206513.1|206363.1|28
1633616460000|2021-10-07 14:21:00|206518.2|206368.2|206510.3|206360.3|206520.4|206370.4|206510|206360|33
1633616470000|2021-10-07 14:21:10|206507.1|206357.1|206520.3|206370.3|206520.3|206370.3|206507.1|206357.1|36
1633616480000|2021-10-07 14:21:20|206520.7|206370.7|206523.6|206373.6|206525.9|206375.9|206514|206364|28
1633616490000|2021-10-07 14:21:30|206526.9|206376.9|206521.5|206371.5|206526.9|206376.9|206517.8|206367.8|29
1633616500000|2021-10-07 14:21:40|206521.4|206371.4|206525.3|206375.3|206532.8|206382.8|206521.3|206371.3|27
1633616510000|2021-10-07 14:21:50|206524.5|206374.5|206518.8|206368.8|206525.8|206375.8|206518.8|206368.8|31
1633616520000|2021-10-07 14:22:00|206519.4|206369.4|206518.8|206368.8|206532.9|206382.9|206516.5|206366.5|31
1633616530000|2021-10-07 14:22:10|206519.3|206369.3|206518.8|206368.8|206520.8|206370.8|206517|206367|24
1633616540000|2021-10-07 14:22:20|206464.4|206414.4|206506.7|206356.7|206508.6|206414.7|206464.4|206322.5|37
1633616550000|2021-10-07 14:22:30|206506.8|206356.8|206506.7|206356.7|206510.8|206360.8|206504.4|206354.4|28
1633616560000|2021-10-07 14:22:40|206505|206355|206505.5|206355.5|206507.3|206400.4|206450.4|206352.9|31
1633616570000|2021-10-07 14:22:50|206506.1|206356.1|206506.3|206356.3|206508.5|206358.5|206505.5|206355.5|29
1633616580000|2021-10-07 14:23:00|206506.5|206356.5|206522.1|206372.1|206528.9|206429.1|206476.9|206353.8|31
1633616590000|2021-10-07 14:23:10|206522.6|206372.6|206469.6|206419.6|206528.4|206420.4|206469.2|206369|28
1633616600000|2021-10-07 14:23:20|206470.1|206420.1|206469.5|206419.5|206520.3|206421.4|206468.8|206362.6|33
1633616610000|2021-10-07 14:23:30|206471.2|206421.2|206525.8|206375.8|206525.8|206421.2|206471.2|206371.1|17
1633616620000|2021-10-07 14:23:40|206472.6|206422.6|206524.6|206374.6|206525.2|206424.7|206472.6|206371.9|21
1633616630000|2021-10-07 14:23:50|206526|206376|206545.2|206395.2|206547.7|206397.7|206523.4|206373.4|21
1633616640000|2021-10-07 14:24:00|206545.1|206395.1|206566.9|206416.9|206569.8|206419.8|206542.7|206392.7|36
1633616650000|2021-10-07 14:24:10|206566.7|206416.7|206563|206413|206572.6|206469|206514.2|206405.8|31
1633616660000|2021-10-07 14:24:20|206563.5|206413.5|206555|206405|206564.8|206414.8|206555|206405|27
1633616670000|2021-10-07 14:24:30|206555.6|206405.6|206548.6|206398.6|206555.6|206405.6|206511.1|206361.1|35
1633616680000|2021-10-07 14:24:40|206549.6|206399.6|206507.9|206357.9|206549.6|206399.6|206507.9|206357.9|28
1633616690000|2021-10-07 14:24:50|206508.8|206358.8|206510.4|206360.4|206514.7|206364.7|206505.3|206355.3|33
1633616700000|2021-10-07 14:25:00|206511.4|206361.4|206471.4|206321.4|206514.5|206364.5|206467.9|206317.9|37
1633616710000|2021-10-07 14:25:10|206470.3|206320.3|206428.8|206278.8|206470.9|206320.9|206423.3|206273.3|33
1633616720000|2021-10-07 14:25:20|206428.4|206278.4|206360.9|206210.9|206428.4|206278.4|206360.9|206210.9|33
1633616730000|2021-10-07 14:25:30|206365|206215|206381|206231|206383.1|206233.1|206365|206215|27
1633616740000|2021-10-07 14:25:40|206375.7|206225.7|206380.2|206230.2|206382.2|206232.2|206375.7|206225.7|21
1633616750000|2021-10-07 14:25:50|206381.8|206231.8|206380.8|206230.8|206384.6|206234.6|206376|206226|29
1633616760000|2021-10-07 14:26:00|206380.5|206230.5|206375.1|206225.1|206382|206232|206372.5|206222.5|26
1633616770000|2021-10-07 14:26:10|206375.5|206225.5|206379.7|206229.7|206379.7|206229.7|206370.3|206220.3|25
1633616780000|2021-10-07 14:26:20|206377.6|206227.6|206377.9|206227.9|206384.9|206234.9|206377.2|206227.2|28
1633616790000|2021-10-07 14:26:30|206378.2|206228.2|206382.4|206232.4|206382.7|206232.7|206377.2|206227.2|24
1633616800000|2021-10-07 14:26:40|206382.3|206232.3|206375.2|206225.2|206382.3|206232.3|206363.4|206213.4|30
1633616810000|2021-10-07 14:26:50|206368.7|206218.7|206378.6|206228.6|206379.2|206229.2|206366.6|206216.6|28
1633616820000|2021-10-07 14:27:00|206378.7|206228.7|206386.5|206236.5|206392.3|206242.3|206376.2|206226.2|31
1633616830000|2021-10-07 14:27:10|206387.3|206237.3|206387.1|206237.1|206391.9|206241.9|206384.4|206234.4|33
1633616840000|2021-10-07 14:27:20|206385.3|206235.3|206385.5|206235.5|206388.5|206238.5|206382.8|206232.8|32
1633616850000|2021-10-07 14:27:30|206385.6|206235.6|206381.7|206231.7|206387|206279.9|206329.9|206219|29
1633616860000|2021-10-07 14:27:40|206382.3|206232.3|206382.4|206232.4|206388|206238|206380.8|206230.8|30
1633616870000|2021-10-07 14:27:50|206382.6|206232.6|206423.7|206273.7|206427.8|206277.8|206379.6|206229.6|32
1633616880000|2021-10-07 14:28:00|206424.4|206274.4|206407.9|206257.9|206424.4|206274.4|206404.9|206254.9|36
1633616890000|2021-10-07 14:28:10|206409|206259|206383|206233|206411.4|206261.4|206378.6|206228.6|29
1633616900000|2021-10-07 14:28:20|206382.7|206232.7|206385|206235|206389.7|206239.7|206382.3|206232.3|34
1633616910000|2021-10-07 14:28:30|206380.6|206230.6|206382.6|206232.6|206383.2|206233.2|206351.7|206201.7|36
1633616920000|2021-10-07 14:28:40|206382.8|206232.8|206385.5|206235.5|206389.6|206292.4|206342.4|206230.9|36
1633616930000|2021-10-07 14:28:50|206382.8|206232.8|206387.1|206237.1|206395.3|206245.3|206379.5|206229.5|33
1633616940000|2021-10-07 14:29:00|206376.5|206226.5|206380.7|206230.7|206389.4|206239.4|206375.2|206225.2|35
1633616950000|2021-10-07 14:29:10|206381.6|206231.6|206361.4|206211.4|206382.9|206232.9|206356.5|206206.5|30
1633616960000|2021-10-07 14:29:20|206360.6|206210.6|206315|206165|206361.9|206211.9|206308.4|206158.4|31
1633616970000|2021-10-07 14:29:30|206317.8|206167.8|206344.5|206194.5|206348.1|206198.1|206315.2|206165.2|32
1633616980000|2021-10-07 14:29:40|206345.5|206195.5|206345.5|206195.5|206346|206196|206343.7|206193.7|16
1633616990000|2021-10-07 14:29:50|206343.8|206193.8|206344.6|206194.6|206345.7|206195.7|206343.1|206193.1|17
1633617000000|2021-10-07 14:30:00|206341.7|206191.7|206307.2|206157.2|206343.5|206193.5|206307.2|206157.2|33
1633617010000|2021-10-07 14:30:10|206306.5|206156.5|206341.6|206191.6|206343|206193|206305.8|206155.8|33
1633617020000|2021-10-07 14:30:20|206341.8|206191.8|206329.8|206179.8|206341.8|206228.3|206278.3|206176|36
1633617030000|2021-10-07 14:30:30|206330.8|206180.8|206345.1|206195.1|206349.2|206199.2|206329.7|206179.7|32
1633617040000|2021-10-07 14:30:40|206347.1|206197.1|206338|206188|206348.2|206198.2|206333|206183|27
1633617050000|2021-10-07 14:30:50|206336.6|206186.6|206331.5|206181.5|206340.9|206190.9|206329.5|206179.5|27
1633617060000|2021-10-07 14:31:00|206330.9|206180.9|206329.4|206179.4|206345.6|206195.6|206325.6|206175.6|34
1633617070000|2021-10-07 14:31:10|206332.7|206182.7|206340.6|206190.6|206344.8|206194.8|206324.6|206174.6|31
1633617080000|2021-10-07 14:31:20|206341|206191|206343.3|206193.3|206347.4|206197.4|206333.2|206183.2|30
1633617090000|2021-10-07 14:31:30|206342|206192|206344.4|206194.4|206348.2|206198.2|206335.1|206185.1|29
1633617100000|2021-10-07 14:31:40|206344|206194|206342.7|206192.7|206344|206194|206340.1|206190.1|20
1633617110000|2021-10-07 14:31:50|206342.8|206192.8|206341.8|206191.8|206348.6|206198.6|206341.1|206191.1|27
1633617120000|2021-10-07 14:32:00|206336.4|206186.4|206346.7|206196.7|206347.1|206197.1|206333.4|206183.4|36
1633617130000|2021-10-07 14:32:10|206346.2|206196.2|206344.6|206194.6|206347.7|206197.7|206341.7|206191.7|25
1633617140000|2021-10-07 14:32:20|206344.7|206194.7|206346.4|206196.4|206346.9|206196.9|206339.8|206189.8|25
1633617150000|2021-10-07 14:32:30|206346.3|206196.3|206311|206161|206346.3|206196.3|206308.5|206158.5|25
1633617160000|2021-10-07 14:32:40|206310.7|206160.7|206306.2|206156.2|206329.6|206179.6|206302.5|206152.5|33
1633617170000|2021-10-07 14:32:50|206302.3|206152.3|206270|206120|206309.4|206188|206238|206113.2|34
1633617180000|2021-10-07 14:33:00|206273.1|206123.1|206253.5|206103.5|206279.9|206129.9|206245.3|206095.3|34
1633617190000|2021-10-07 14:33:10|206253.1|206103.1|206225|206075|206258.2|206108.2|206221.2|206071.2|30
1633617200000|2021-10-07 14:33:20|206225.4|206075.4|206211|206061|206225.4|206075.4|206209.1|206059.1|32
1633617210000|2021-10-07 14:33:30|206212.2|206062.2|206221|206071|206221.7|206071.7|206210.2|206060.2|33
1633617220000|2021-10-07 14:33:40|206219.3|206069.3|206223.2|206073.2|206223.2|206073.2|206217|206067|33
1633617230000|2021-10-07 14:33:50|206221.8|206071.8|206219.5|206069.5|206223.2|206073.2|206217.8|206067.8|21
1633617240000|2021-10-07 14:34:00|206219|206069|206183.5|206033.5|206219.9|206069.9|206183|206033|32
1633617250000|2021-10-07 14:34:10|206184.5|206034.5|206154.3|206004.3|206184.5|206034.5|206150.9|206000.9|34
1633617260000|2021-10-07 14:34:20|206154|206004|206180.1|206030.1|206180.7|206030.7|206150.8|206000.8|32
1633617270000|2021-10-07 14:34:30|206181.9|206031.9|206214.9|206064.9|206214.9|206064.9|206179.5|206029.5|31
1633617280000|2021-10-07 14:34:40|206214.6|206064.6|206193.8|206043.8|206216.3|206066.3|206193.2|206043.2|36
1633617290000|2021-10-07 14:34:50|206194.1|206044.1|206166.4|206016.4|206194.1|206044.1|206163.4|206013.4|34
1633617300000|2021-10-07 14:35:00|206167.8|206017.8|206171.8|206021.8|206175.5|206025.5|206165.8|206015.8|25
1633617310000|2021-10-07 14:35:10|206172.3|206022.3|206178.7|206028.7|206180.1|206030.1|206166.3|206016.3|26
1633617320000|2021-10-07 14:35:20|206179.1|206029.1|206210.2|206060.2|206211.9|206061.9|206179.1|206029.1|26
1633617330000|2021-10-07 14:35:30|206211.4|206061.4|206186.8|206036.8|206211.4|206061.4|206182.2|206032.2|26
1633617340000|2021-10-07 14:35:40|206186.7|206036.7|206209.1|206059.1|206211.4|206061.4|206186.6|206036.6|28
1633617350000|2021-10-07 14:35:50|206209|206059|206218.2|206068.2|206219.7|206069.7|206209|206059|29
1633617360000|2021-10-07 14:36:00|206218.8|206068.8|206215.2|206065.2|206219.8|206069.8|206212.7|206062.7|27
1633617370000|2021-10-07 14:36:10|206215.5|206065.5|206209.3|206059.3|206215.5|206065.5|206205|206055|31
1633617380000|2021-10-07 14:36:20|206209.7|206059.7|206208.8|206058.8|206210.6|206060.6|206208.1|206058.1|22
1633617390000|2021-10-07 14:36:30|206208.7|206058.7|206205.7|206055.7|206209.9|206059.9|206205.7|206055.7|27
1633617400000|2021-10-07 14:36:40|206206.1|206056.1|206213.9|206063.9|206215.4|206065.4|206206.1|206056.1|23
1633617410000|2021-10-07 14:36:50|206214.2|206064.2|206221.3|206071.3|206223.8|206120.3|206170.3|206063.9|26
1633617420000|2021-10-07 14:37:00|206222.5|206072.5|206249.4|206099.4|206249.4|206099.4|206217.3|206067.3|34
1633617430000|2021-10-07 14:37:10|206251.7|206101.7|206252.3|206102.3|206254.2|206104.2|206250.7|206100.7|25
1633617440000|2021-10-07 14:37:20|206252.5|206102.5|206255.9|206105.9|206255.9|206105.9|206252.5|206102.5|26
1633617450000|2021-10-07 14:37:30|206255.7|206105.7|206252.5|206102.5|206255.7|206105.7|206248.8|206098.8|30
1633617460000|2021-10-07 14:37:40|206252.6|206102.6|206268.9|206118.9|206270.4|206120.4|206252.5|206102.5|26
1633617470000|2021-10-07 14:37:50|206279.2|206129.2|206286.3|206136.3|206286.3|206136.3|206270.7|206120.7|32
1633617480000|2021-10-07 14:38:00|206286.4|206136.4|206285.5|206135.5|206295.5|206145.5|206282.4|206132.4|28
1633617490000|2021-10-07 14:38:10|206286.4|206136.4|206278.6|206128.6|206289.6|206139.6|206278.6|206128.6|26
1633617500000|2021-10-07 14:38:20|206261.5|206111.5|206250.2|206100.2|206261.5|206111.5|206244.6|206094.6|33
1633617510000|2021-10-07 14:38:30|206249.6|206099.6|206241.1|206091.1|206252.6|206102.6|206241.1|206091.1|32
1633617520000|2021-10-07 14:38:40|206241.6|206091.6|206252.8|206102.8|206252.8|206102.8|206241.6|206091.6|29
1633617530000|2021-10-07 14:38:50|206252.3|206102.3|206246.6|206096.6|206255.7|206149.5|206199.5|206092.3|33
1633617540000|2021-10-07 14:39:00|206246.5|206096.5|206256.3|206106.3|206258.4|206108.4|206245.8|206095.8|32
1633617550000|2021-10-07 14:39:10|206256.4|206106.4|206274.7|206124.7|206287.4|206137.4|206256.4|206106.4|34
1633617560000|2021-10-07 14:39:20|206277.2|206127.2|206279.8|206129.8|206284.1|206134.1|206269.8|206119.8|37
1633617570000|2021-10-07 14:39:30|206279.9|206129.9|206284.8|206134.8|206284.8|206134.8|206276.8|206126.8|28
1633617580000|2021-10-07 14:39:40|206284.4|206134.4|206313|206163|206314.7|206164.7|206283.1|206133.1|32
1633617590000|2021-10-07 14:39:50|206313.8|206163.8|206304.4|206154.4|206325|206175|206303.3|206153.3|35
1633617600000|2021-10-07 14:40:00|206307.9|206157.9|206299.2|206149.2|206307.9|206157.9|206297.8|206147.8|33
1633617610000|2021-10-07 14:40:10|206299.5|206149.5|206297.5|206147.5|206305.2|206155.2|206295|206145|27
1633617620000|2021-10-07 14:40:20|206296.1|206146.1|206293.9|206143.9|206297.5|206147.5|206290.4|206140.4|29
1633617630000|2021-10-07 14:40:30|206293.5|206143.5|206288.7|206138.7|206294.9|206144.9|206288.3|206138.3|25
1633617640000|2021-10-07 14:40:40|206287.2|206137.2|206285.8|206135.8|206290.1|206140.1|206284|206134|31
1633617650000|2021-10-07 14:40:50|206284.9|206134.9|206288.2|206138.2|206288.2|206138.2|206284.5|206134.5|16
1633617660000|2021-10-07 14:41:00|206287.9|206137.9|206288.2|206138.2|206289.1|206139.1|206282.8|206132.8|24
1633617670000|2021-10-07 14:41:10|206288.3|206138.3|206290|206140|206291|206141|206288.3|206138.3|10
1633617680000|2021-10-07 14:41:20|206290.7|206140.7|206292.3|206142.3|206292.7|206142.7|206290.6|206140.6|17
1633617690000|2021-10-07 14:41:30|206292.2|206142.2|206294.5|206144.5|206296.3|206146.3|206290.5|206140.5|25
1633617700000|2021-10-07 14:41:40|206294.2|206144.2|206293.5|206143.5|206294.2|206144.2|206292.4|206142.4|27
1633617710000|2021-10-07 14:41:50|206293.2|206143.2|206307.4|206157.4|206309.8|206159.8|206293|206143|27
1633617720000|2021-10-07 14:42:00|206307.8|206157.8|206311.1|206161.1|206311.1|206161.1|206306.5|206156.5|27
1633617730000|2021-10-07 14:42:10|206310.9|206160.9|206305.9|206155.9|206315.1|206165.1|206303.2|206153.2|33
1633617740000|2021-10-07 14:42:20|206309.1|206159.1|206294.9|206144.9|206309.1|206159.1|206293.2|206143.2|37
1633617750000|2021-10-07 14:42:30|206298|206148|206302.8|206152.8|206304.9|206154.9|206297.8|206147.8|32
1633617760000|2021-10-07 14:42:40|206299.7|206149.7|206312.3|206162.3|206313|206163|206298.4|206148.4|31
1633617770000|2021-10-07 14:42:50|206309.5|206159.5|206313.6|206163.6|206317.1|206167.1|206309.5|206159.5|32
1633617780000|2021-10-07 14:43:00|206266.3|206216.3|206320.4|206170.4|206321|206216.3|206266.3|206167.9|28
1633617790000|2021-10-07 14:43:10|206320|206170|206303.5|206153.5|206320.1|206195.9|206245.9|206144.9|33
1633617800000|2021-10-07 14:43:20|206302.3|206152.3|206300.4|206150.4|206302.3|206152.3|206297.7|206147.7|34
1633617810000|2021-10-07 14:43:30|206300.2|206150.2|206294.2|206144.2|206300.2|206150.2|206291.9|206141.9|31
1633617820000|2021-10-07 14:43:40|206295.1|206145.1|206252.9|206102.9|206297.8|206147.8|206251|206101|36
1633617830000|2021-10-07 14:43:50|206253.2|206103.2|206247.9|206097.9|206253.9|206103.9|206211.1|206061.1|34
1633617840000|2021-10-07 14:44:00|206248.7|206098.7|206220.5|206070.5|206256.1|206154.5|206202.9|206055.3|37
1633617850000|2021-10-07 14:44:10|206216.4|206066.4|206257.7|206107.7|206258.7|206108.7|206216.4|206066.4|34
1633617860000|2021-10-07 14:44:20|206262.9|206112.9|206287|206137|206300|206150|206260|206110|30
1633617870000|2021-10-07 14:44:30|206289.7|206139.7|206273.7|206123.7|206301.6|206151.6|206271.4|206121.4|36
1633617880000|2021-10-07 14:44:40|206273|206123|206276.3|206126.3|206281.4|206131.4|206273|206123|28
1633617890000|2021-10-07 14:44:50|206274.8|206124.8|206278.6|206128.6|206285.1|206135.1|206274.6|206124.6|28
1633617900000|2021-10-07 14:45:00|206279.8|206129.8|206282.9|206132.9|206304.8|206154.8|206272|206122|39
1633617910000|2021-10-07 14:45:10|206285.7|206135.7|206283.2|206133.2|206287.4|206137.4|206276.9|206126.9|25
1633617920000|2021-10-07 14:45:20|206284.6|206134.6|206287|206137|206289.2|206139.2|206284.6|206134.6|19
1633617930000|2021-10-07 14:45:30|206286|206136|206282.2|206132.2|206292.4|206142.4|206280.6|206130.6|31
1633617940000|2021-10-07 14:45:40|206282.6|206132.6|206268.4|206118.4|206292.2|206142.2|206266.4|206116.4|32
1633617950000|2021-10-07 14:45:50|206268.8|206118.8|206266.7|206116.7|206270.5|206120.5|206265.2|206115.2|32
1633617960000|2021-10-07 14:46:00|206266.1|206116.1|206273|206123|206279.5|206129.5|206264.8|206114.8|31
1633617970000|2021-10-07 14:46:10|206273.2|206123.2|206266.6|206116.6|206273.2|206123.2|206262.9|206112.9|32
1633617980000|2021-10-07 14:46:20|206267.4|206117.4|206273.9|206123.9|206277.7|206178.9|206224.4|206117.4|33
1633617990000|2021-10-07 14:46:30|206273.1|206123.1|206271.6|206121.6|206274.1|206124.1|206271.6|206121.6|22
1633618000000|2021-10-07 14:46:40|206273|206123|206273.1|206123.1|206276.7|206126.7|206271.7|206121.7|27
1633618010000|2021-10-07 14:46:50|206277.5|206127.5|206281|206131|206285.3|206135.3|206269|206119|34
1633618020000|2021-10-07 14:47:00|206280.5|206130.5|206281.7|206131.7|206283.7|206133.7|206280.5|206130.5|19
1633618030000|2021-10-07 14:47:10|206282.2|206132.2|206281.5|206131.5|206282.4|206132.4|206264.8|206114.8|23
1633618040000|2021-10-07 14:47:20|206284|206134|206277.7|206127.7|206284|206134|206276.6|206126.6|34
1633618050000|2021-10-07 14:47:30|206277.6|206127.6|206215.8|206065.8|206277.6|206127.6|206207.5|206057.5|35
1633618060000|2021-10-07 14:47:40|206221|206071|206253|206103|206253.4|206103.4|206215.7|206065.7|30
1633618070000|2021-10-07 14:47:50|206253.1|206103.1|206247.7|206097.7|206258.9|206108.9|206230.6|206080.6|39
1633618080000|2021-10-07 14:48:00|206255.1|206105.1|206254.8|206104.8|206257.7|206107.7|206239.4|206089.4|35
1633618090000|2021-10-07 14:48:10|206253.7|206103.7|206250.2|206100.2|206258.3|206108.3|206241.2|206091.2|35
1633618100000|2021-10-07 14:48:20|206250.1|206100.1|206257|206107|206263.9|206113.9|206248.4|206098.4|36
1633618110000|2021-10-07 14:48:30|206256.7|206106.7|206252.2|206102.2|206258.6|206108.6|206249.6|206099.6|33
1633618120000|2021-10-07 14:48:40|206252.4|206102.4|206251.3|206101.3|206256.3|206106.3|206248.1|206098.1|32
1633618130000|2021-10-07 14:48:50|206251.4|206101.4|206268.2|206118.2|206269.5|206150.3|206199.6|206101.4|37
1633618140000|2021-10-07 14:49:00|206268.1|206118.1|206261.9|206111.9|206268.4|206118.4|206258.7|206108.7|33
1633618150000|2021-10-07 14:49:10|206263.8|206113.8|206266.7|206116.7|206267.2|206117.2|206260.6|206110.6|27
1633618160000|2021-10-07 14:49:20|206266.3|206116.3|206237.8|206087.8|206266.3|206116.3|206226.7|206076.7|32
1633618170000|2021-10-07 14:49:30|206238.6|206088.6|206170.4|206020.4|206240.2|206090.2|206158.6|206008.6|31
1633618180000|2021-10-07 14:49:40|206166.3|206016.3|206165.9|206015.9|206186.9|206036.9|206161.4|206011.4|35
1633618190000|2021-10-07 14:49:50|206165|206015|206187.7|206037.7|206198.8|206048.8|206165|206015|22
1633618200000|2021-10-07 14:50:00|206184.7|206034.7|206167.6|206017.6|206185.8|206065.1|206115.1|206014.3|32
1633618210000|2021-10-07 14:50:10|206167.4|206017.4|206132.9|205982.9|206171.6|206021.6|206128.2|205978.2|32
1633618220000|2021-10-07 14:50:20|206148.8|205998.8|206156.2|206006.2|206173.2|206023.2|206146.7|205996.7|34
1633618230000|2021-10-07 14:50:30|206153|206003|206132.6|205982.6|206153.2|206003.2|206130.4|205980.4|33
1633618240000|2021-10-07 14:50:40|206133.1|205983.1|206127.2|205977.2|206133.1|205983.1|206119.4|205969.4|31
1633618250000|2021-10-07 14:50:50|206127.7|205977.7|206123.4|205973.4|206127.7|205977.7|206120.9|205970.9|21
1633618260000|2021-10-07 14:51:00|206123.8|205973.8|206126.9|205976.9|206130.6|205980.6|206078.8|205928.8|35
1633618270000|2021-10-07 14:51:10|206128.5|205978.5|206129.3|205979.3|206130.9|205980.9|206123.2|205973.2|33
1633618280000|2021-10-07 14:51:20|206127.7|205977.7|206088.2|205938.2|206131.3|205981.3|206087.7|205937.7|34
1633618290000|2021-10-07 14:51:30|206091.3|205941.3|206098.7|205948.7|206104.4|205954.4|206089.7|205939.7|32
1633618300000|2021-10-07 14:51:40|206099|205949|206097.6|205947.6|206104.2|205954.2|206094.9|205944.9|32
1633618310000|2021-10-07 14:51:50|206094.8|205944.8|206133.4|205983.4|206145.2|205995.2|206093|205943|32
1633618320000|2021-10-07 14:52:00|206134.2|205984.2|206122.2|205972.2|206134.4|205984.4|206117.3|205967.3|35
1633618330000|2021-10-07 14:52:10|206128.2|205978.2|206129.5|205979.5|206131.1|206029.8|206079.2|205973.6|35
1633618340000|2021-10-07 14:52:20|206130|205980|206128|205978|206132.2|205982.2|206125.2|205975.2|27
1633618350000|2021-10-07 14:52:30|206125.5|205975.5|206126.6|205976.6|206128.8|205978.8|206125.5|205975.5|21
1633618360000|2021-10-07 14:52:40|206126.5|205976.5|206123.5|205973.5|206127.4|205977.4|206116.4|205966.4|35
1633618370000|2021-10-07 14:52:50|206122.7|205972.7|206125.1|205975.1|206125.8|205975.8|206121.8|205971.8|32
1633618380000|2021-10-07 14:53:00|206126.2|205976.2|206115.9|205965.9|206127.6|205977.6|206115.9|205965.9|36
1633618390000|2021-10-07 14:53:10|206116.6|205966.6|206113.3|205963.3|206117.4|205967.4|206103.2|205953.2|30
1633618400000|2021-10-07 14:53:20|206112.5|205962.5|206115.7|205965.7|206118.3|205968.3|206111.9|205961.9|27
1633618410000|2021-10-07 14:53:30|206115.5|205965.5|206041.7|205891.7|206115.5|205965.5|206041.6|205891.6|32
1633618420000|2021-10-07 14:53:40|206040.4|205890.4|206041.2|205891.2|206041.3|205891.3|206037.4|205887.4|28
1633618430000|2021-10-07 14:53:50|206040.8|205890.8|206043.8|205893.8|206044.1|205894.1|206040.8|205890.8|20
1633618440000|2021-10-07 14:54:00|206043.7|205893.7|206093.7|205943.7|206095.4|205945.4|206043.7|205893.7|33
1633618450000|2021-10-07 14:54:10|206094.1|205944.1|206083.4|205933.4|206094.3|205944.3|206079|205929|26
1633618460000|2021-10-07 14:54:20|206083.3|205933.3|206086.2|205936.2|206086.2|205936.2|206080|205930|28
1633618470000|2021-10-07 14:54:30|206086.3|205936.3|206135|205985|206135.6|205985.6|206086.3|205936.3|28
1633618480000|2021-10-07 14:54:40|206137.5|205987.5|206134.9|205984.9|206142.3|205992.3|206133.2|205983.2|31
1633618490000|2021-10-07 14:54:50|206134.5|205984.5|206142.4|205992.4|206144|205994|206134.5|205984.5|29
1633618500000|2021-10-07 14:55:00|206146.2|205996.2|206139.9|205989.9|206146.6|205996.6|206130.2|205980.2|34
1633618510000|2021-10-07 14:55:10|206141.1|205991.1|206133.5|205983.5|206141.1|205991.1|206133.5|205983.5|23
1633618520000|2021-10-07 14:55:20|206133.8|205983.8|206131.6|205981.6|206135.2|205985.2|206131.6|205981.6|25
1633618530000|2021-10-07 14:55:30|206150|206000|206167.4|206017.4|206175.4|206025.4|206143.1|205993.1|31
1633618540000|2021-10-07 14:55:40|206169.7|206019.7|206172.7|206022.7|206176.8|206026.8|206164.6|206014.6|34
1633618550000|2021-10-07 14:55:50|206171.7|206021.7|206177.9|206027.9|206180.4|206030.4|206167.6|206017.6|30
1633618560000|2021-10-07 14:56:00|206180.3|206030.3|206171.5|206021.5|206181.9|206078.7|206128.7|206018.9|34
1633618570000|2021-10-07 14:56:10|206172.2|206022.2|206175.5|206025.5|206186.8|206036.8|206172.2|206022.2|31
1633618580000|2021-10-07 14:56:20|206175|206025|206180.4|206030.4|206181.6|206031.6|206174.9|206024.9|28
1633618590000|2021-10-07 14:56:30|206179.7|206029.7|206177.3|206027.3|206180.8|206030.8|206177.3|206027.3|18
1633618600000|2021-10-07 14:56:40|206177.9|206027.9|206171.2|206021.2|206178.7|206028.7|206171.2|206021.2|26
1633618610000|2021-10-07 14:56:50|206172.3|206022.3|206171.3|206021.3|206173.8|206023.8|206168.5|206018.5|29
1633618620000|2021-10-07 14:57:00|206171.1|206021.1|206175.5|206025.5|206176.4|206026.4|206171.1|206021.1|28
1633618630000|2021-10-07 14:57:10|206175|206025|206182.5|206032.5|206182.5|206032.5|206173.5|206023.5|25
1633618640000|2021-10-07 14:57:20|206176.1|206026.1|206165.6|206015.6|206180.6|206030.6|206163.2|206013.2|37
1633618650000|2021-10-07 14:57:30|206166.3|206016.3|206172.2|206022.2|206173.9|206023.9|206166.3|206016.3|27
1633618660000|2021-10-07 14:57:40|206170.9|206020.9|206169.8|206019.8|206175.8|206065.7|206115.7|206015.6|31
1633618670000|2021-10-07 14:57:50|206169.9|206019.9|206162.1|206012.1|206170.4|206066.6|206116.6|206012.1|25
1633618680000|2021-10-07 14:58:00|206162.4|206012.4|206173.5|206023.5|206178.4|206028.4|206162.4|206012.4|29
1633618690000|2021-10-07 14:58:10|206173.9|206023.9|206172.5|206022.5|206176.1|206026.1|206171.8|206021.8|11
1633618700000|2021-10-07 14:58:20|206172.2|206022.2|206178.7|206028.7|206178.7|206028.7|206172.2|206022.2|31
1633618710000|2021-10-07 14:58:30|206178.9|206028.9|206200.8|206050.8|206208|206058|206173.1|206023.1|32
1633618720000|2021-10-07 14:58:40|206199.7|206049.7|206195.5|206045.5|206199.7|206049.7|206186.1|206036.1|32
1633618730000|2021-10-07 14:58:50|206194.9|206044.9|206244.7|206094.7|206253.8|206103.8|206150.6|206044.9|35
1633618740000|2021-10-07 14:59:00|206246.7|206096.7|206276|206126|206281.4|206131.4|206242.4|206092.4|34
1633618750000|2021-10-07 14:59:10|206276.3|206126.3|206278.4|206128.4|206282.7|206132.7|206268.1|206118.1|27
1633618760000|2021-10-07 14:59:20|206278.2|206128.2|206276.5|206126.5|206283|206133|206274.8|206124.8|34
1633618770000|2021-10-07 14:59:30|206276.6|206126.6|206273.6|206123.6|206276.6|206126.6|206270.4|206120.4|27
1633618780000|2021-10-07 14:59:40|206273.3|206123.3|206268.4|206118.4|206273.3|206173.7|206220.9|206117|26
1633618790000|2021-10-07 14:59:50|206268.3|206118.3|206229.9|206079.9|206268.4|206138.2|206188.2|206078.1|37
1633618800000|2021-10-07 15:00:00|206230.1|206080.1|206229.7|206079.7|206234.4|206128|206177.3|206074.9|28
1633618810000|2021-10-07 15:00:10|206230.7|206080.7|206233.6|206083.6|206240|206090|206227.4|206077.4|34
1633618820000|2021-10-07 15:00:20|206235.9|206085.9|206233.3|206083.3|206238.4|206088.4|206233.3|206083.3|27
1633618830000|2021-10-07 15:00:30|206233.7|206083.7|206238.6|206088.6|206238.6|206138.7|206186.2|206083.7|26
1633618840000|2021-10-07 15:00:40|206237|206087|206188.6|206138.6|206237.8|206138.7|206187.2|206085.3|18
1633618850000|2021-10-07 15:00:50|206189.3|206139.3|206244.7|206094.7|206249.7|206148|206189|206093|30
1633618860000|2021-10-07 15:01:00|206243|206093|206244.4|206094.4|206246.1|206143.9|206191.8|206091.1|30
1633618870000|2021-10-07 15:01:10|206244.2|206094.2|206240.1|206090.1|206244.7|206144.2|206191.8|206090.1|28
1633618880000|2021-10-07 15:01:20|206240.3|206090.3|206244|206094|206244|206094|206238.4|206088.4|26
1633618890000|2021-10-07 15:01:30|206242.3|206092.3|206244.4|206094.4|206246.4|206096.4|206241.9|206091.9|27
1633618900000|2021-10-07 15:01:40|206243.8|206093.8|206242.9|206092.9|206246.1|206096.1|206241.9|206091.9|33
1633618910000|2021-10-07 15:01:50|206242.8|206092.8|206227.7|206077.7|206244.8|206130.2|206180.2|206074.3|33
1633618920000|2021-10-07 15:02:00|206228.6|206078.6|206221.4|206071.4|206228.6|206078.6|206221.4|206071.4|24
1633618930000|2021-10-07 15:02:10|206221.6|206071.6|206234.8|206084.8|206236.3|206086.3|206221.6|206071.6|35
1633618940000|2021-10-07 15:02:20|206234.6|206084.6|206214.5|206064.5|206234.6|206134.4|206182.6|206064.5|35
1633618950000|2021-10-07 15:02:30|206214.8|206064.8|206215.1|206065.1|206216.6|206066.6|206213.5|206063.5|25
1633618960000|2021-10-07 15:02:40|206215.2|206065.2|206233.3|206083.3|206233.3|206133.6|206182.7|206064|32
1633618970000|2021-10-07 15:02:50|206232.7|206082.7|206220.1|206070.1|206232.8|206082.8|206220.1|206070.1|34
1633618980000|2021-10-07 15:03:00|206222.4|206072.4|206213.6|206063.6|206224.2|206074.2|206213.6|206063.6|33
1633618990000|2021-10-07 15:03:10|206215.3|206065.3|206215.6|206065.6|206221.2|206071.2|206212.9|206062.9|26
1633619000000|2021-10-07 15:03:20|206215.8|206065.8|206225.9|206075.9|206230.9|206080.9|206212.9|206062.9|35
1633619010000|2021-10-07 15:03:30|206226.4|206076.4|206220.9|206070.9|206226.4|206076.4|206213.2|206063.2|29
1633619020000|2021-10-07 15:03:40|206221|206071|206218.9|206068.9|206223|206073|206217.7|206067.7|26
1633619030000|2021-10-07 15:03:50|206220.5|206070.5|206219.1|206069.1|206222.6|206072.6|206219.1|206069.1|22
1633619040000|2021-10-07 15:04:00|206220.2|206070.2|206216.9|206066.9|206220.6|206115.3|206164.4|206064.5|23
1633619050000|2021-10-07 15:04:10|206216.8|206066.8|206216.3|206066.3|206223.9|206073.9|206214.8|206064.8|28
1633619060000|2021-10-07 15:04:20|206215.9|206065.9|206212.8|206062.8|206216.9|206066.9|206211.8|206061.8|32
1633619070000|2021-10-07 15:04:30|206213.5|206063.5|206204.6|206054.6|206216.1|206066.1|206204.6|206054.6|28
1633619080000|2021-10-07 15:04:40|206206|206056|206198.2|206048.2|206206|206056|206195.3|206045.3|27
1633619090000|2021-10-07 15:04:50|206196.5|206046.5|206153.1|206003.1|206199|206049|206143.7|205993.7|19
1633619100000|2021-10-07 15:05:00|206149.6|205999.6|206141.9|205991.9|206156.2|206006.2|206137.9|205987.9|37
1633619110000|2021-10-07 15:05:10|206136.6|205986.6|206134.9|205984.9|206143.9|205993.9|206133.9|205983.9|37
1633619120000|2021-10-07 15:05:20|206135.3|205985.3|206127.5|205977.5|206142|205992|206125.9|205975.9|33
1633619130000|2021-10-07 15:05:30|206126|205976|206126.8|205976.8|206129.7|205979.7|206118.4|205968.4|32
1633619140000|2021-10-07 15:05:40|206128.8|205978.8|206128.1|205978.1|206128.8|205978.8|206125.7|205975.7|27
1633619150000|2021-10-07 15:05:50|206127.8|205977.8|206123.3|205973.3|206135.5|205985.5|206122.3|205972.3|29
1633619160000|2021-10-07 15:06:00|206123.9|205973.9|206133.7|205983.7|206135.4|205985.4|206123.9|205973.9|29
1633619170000|2021-10-07 15:06:10|206133.2|205983.2|206121.1|205971.1|206133.9|205983.9|206118.1|205968.1|21
1633619180000|2021-10-07 15:06:20|206119.3|205969.3|206153.9|206003.9|206153.9|206003.9|206119.3|205969.3|23
1633619190000|2021-10-07 15:06:30|206148.5|205998.5|206146.1|205996.1|206149.7|205999.7|206129.8|205979.8|31
1633619200000|2021-10-07 15:06:40|206145.9|205995.9|206193.3|206043.3|206195.9|206045.9|206143.9|205993.9|23
1633619210000|2021-10-07 15:06:50|206194.3|206044.3|206209|206059|206221.5|206112.1|206162.1|206044.3|29
1633619220000|2021-10-07 15:07:00|206208|206058|206208.4|206058.4|206212.5|206062.5|206205.8|206055.8|16
1633619230000|2021-10-07 15:07:10|206208.2|206058.2|206209.4|206059.4|206216.7|206066.7|206208.2|206058.2|26
1633619240000|2021-10-07 15:07:20|206209.3|206059.3|206209.6|206059.6|206214.2|206112.4|206161|206055.7|25
1633619250000|2021-10-07 15:07:30|206205.7|206055.7|206211.2|206061.2|206213.9|206063.9|206204.7|206054.7|24
1633619260000|2021-10-07 15:07:40|206210.3|206060.3|206211.7|206061.7|206216.4|206066.4|206208.5|206058.5|25
1633619270000|2021-10-07 15:07:50|206211.3|206061.3|206205.8|206055.8|206212.8|206062.8|206204.6|206054.6|18
1633619280000|2021-10-07 15:08:00|206205.9|206055.9|206204.9|206054.9|206209.1|206059.1|206204.3|206054.3|17
1633619290000|2021-10-07 15:08:10|206205.1|206055.1|206206.3|206056.3|206215.9|206065.9|206203.3|206053.3|24
1633619300000|2021-10-07 15:08:20|206205.7|206055.7|206207.6|206057.6|206211.1|206061.1|206205.7|206055.7|21
1633619310000|2021-10-07 15:08:30|206212.9|206062.9|206208.2|206058.2|206217.5|206067.5|206204.9|206054.9|31
1633619320000|2021-10-07 15:08:40|206214.9|206064.9|206210.8|206060.8|206214.9|206112.3|206161.3|206059.3|18
1633619330000|2021-10-07 15:08:50|206215.3|206065.3|206212.4|206062.4|206215.9|206065.9|206212.3|206062.3|16
1633619340000|2021-10-07 15:09:00|206211.5|206061.5|206210.4|206060.4|206215.2|206112.6|206162.6|206060.3|22
1633619350000|2021-10-07 15:09:10|206210.7|206060.7|206219.6|206069.6|206220.1|206116.3|206158.8|206060.6|22
1633619360000|2021-10-07 15:09:20|206220.6|206070.6|206194|206144|206236.6|206144|206194|206070.4|30
1633619370000|2021-10-07 15:09:30|206195.9|206145.9|206247.9|206097.9|206251.4|206150.8|206195.9|206097.9|27
1633619380000|2021-10-07 15:09:40|206248.3|206098.3|206315.6|206165.6|206318.1|206215.7|206225.8|206098.3|31
1633619390000|2021-10-07 15:09:50|206321.6|206171.6|206310.1|206160.1|206321.6|206209.8|206259.8|206156.5|30
1633619400000|2021-10-07 15:10:00|206306|206156|206342.9|206192.9|206342.9|206192.9|206299.9|206149.9|35
1633619410000|2021-10-07 15:10:10|206339.1|206189.1|206334.5|206184.5|206339.4|206189.4|206334.2|206184.2|25
1633619420000|2021-10-07 15:10:20|206336.3|206186.3|206346.3|206196.3|206346.8|206196.8|206335|206185|28
1633619430000|2021-10-07 15:10:30|206346|206196|206323.2|206173.2|206346.8|206196.8|206320.7|206170.7|25
1633619440000|2021-10-07 15:10:40|206324.5|206174.5|206318|206168|206324.5|206174.5|206317.4|206167.4|29
1633619450000|2021-10-07 15:10:50|206317.4|206167.4|206318.3|206168.3|206319.9|206169.9|206316.8|206166.8|21
1633619460000|2021-10-07 15:11:00|206318.6|206168.6|206318.1|206168.1|206322.7|206172.7|206318.1|206168.1|22
1633619470000|2021-10-07 15:11:10|206318.5|206168.5|206319.7|206169.7|206322.4|206172.4|206318.5|206168.5|21
1633619480000|2021-10-07 15:11:20|206319.3|206169.3|206264.9|206114.9|206320.7|206170.7|206257.5|206107.5|27
1633619490000|2021-10-07 15:11:30|206263.6|206113.6|206216.2|206066.2|206264.9|206114.9|206216.2|206066.2|27
1633619500000|2021-10-07 15:11:40|206216.7|206066.7|206183.4|206033.4|206217.9|206067.9|206183.4|206033.4|33
1633619510000|2021-10-07 15:11:50|206184.9|206034.9|206192.7|206042.7|206197.3|206047.3|206182.9|206032.9|35
1633619520000|2021-10-07 15:12:00|206193.1|206043.1|206183.9|206033.9|206206.1|206056.1|206182.5|206032.5|32
1633619530000|2021-10-07 15:12:10|206183|206033|206079.6|206029.6|206183|206033|206079.6|205969.7|33
1633619540000|2021-10-07 15:12:20|206082.8|206032.8|206135.8|205985.8|206136|206032.8|206082.8|205975.6|34
1633619550000|2021-10-07 15:12:30|206136.2|205986.2|206167.9|206017.9|206172|206022|206135.1|205985.1|33
1633619560000|2021-10-07 15:12:40|206167.6|206017.6|206177.9|206027.9|206177.9|206027.9|206159.9|206009.9|26
1633619570000|2021-10-07 15:12:50|206182.4|206032.4|206184.7|206034.7|206192.7|206042.7|206182.4|206032.4|28
1633619580000|2021-10-07 15:13:00|206185.4|206035.4|206188.2|206038.2|206191|206041|206184.9|206034.9|31
1633619590000|2021-10-07 15:13:10|206188|206038|206186.3|206036.3|206188.7|206038.7|206185|206035|26
1633619600000|2021-10-07 15:13:20|206186.8|206036.8|206186.5|206036.5|206187.5|206037.5|206186|206036|23
1633619610000|2021-10-07 15:13:30|206186.3|206036.3|206197.3|206047.3|206200.8|206050.8|206186.3|206036.3|26
1633619620000|2021-10-07 15:13:40|206200.1|206050.1|206227|206077|206229.2|206079.2|206197.6|206047.6|30
1633619630000|2021-10-07 15:13:50|206227.1|206077.1|206225.1|206075.1|206229.2|206079.2|206224.5|206074.5|23
1633619640000|2021-10-07 15:14:00|206227.5|206077.5|206193.9|206043.9|206228.1|206078.1|206191.9|206041.9|27
1633619650000|2021-10-07 15:14:10|206192.4|206042.4|206190.7|206040.7|206194.2|206044.2|206184.1|206034.1|28
1633619660000|2021-10-07 15:14:20|206190.8|206040.8|206193.9|206043.9|206196.9|206046.9|206190.8|206040.8|25
1633619670000|2021-10-07 15:14:30|206193.7|206043.7|206196.8|206046.8|206196.8|206097.3|206143.9|206040|31
1633619680000|2021-10-07 15:14:40|206194.7|206044.7|206193|206043|206196.7|206046.7|206193|206043|24
1633619690000|2021-10-07 15:14:50|206193.2|206043.2|206181|206031|206193.2|206043.2|206174.4|206024.4|27
1633619700000|2021-10-07 15:15:00|206182.1|206032.1|206216.4|206066.4|206217.5|206102.9|206152.9|206030.5|26
1633619710000|2021-10-07 15:15:10|206216.6|206066.6|206220.2|206070.2|206221.6|206071.6|206216.3|206066.3|24
1633619720000|2021-10-07 15:15:20|206220.8|206070.8|206182.3|206032.3|206221|206071|206181.7|206031.7|24
1633619730000|2021-10-07 15:15:30|206182.8|206032.8|206187|206037|206191|206085.6|206135.6|206026.9|36
1633619740000|2021-10-07 15:15:40|206182.8|206032.8|206184.2|206034.2|206187.9|206037.9|206179.6|206029.6|34
1633619750000|2021-10-07 15:15:50|206183|206033|206183.4|206033.4|206187.8|206037.8|206182.4|206032.4|34
1633619760000|2021-10-07 15:16:00|206184|206034|206177.9|206027.9|206187.1|206037.1|206177.9|206027.9|26
1633619770000|2021-10-07 15:16:10|206176.4|206026.4|206184.5|206034.5|206184.9|206034.9|206176|206026|35
1633619780000|2021-10-07 15:16:20|206183.4|206033.4|206181.2|206031.2|206184.1|206034.1|206178.1|206028.1|28
1633619790000|2021-10-07 15:16:30|206185.3|206035.3|206175|206025|206185.5|206035.5|206175|206025|31
1633619800000|2021-10-07 15:16:40|206175.8|206025.8|206176|206026|206177.1|206027.1|206174.3|206024.3|30
1633619810000|2021-10-07 15:16:50|206176.1|206026.1|206179.7|206029.7|206180.4|206030.4|206174.7|206024.7|29
1633619820000|2021-10-07 15:17:00|206179.5|206029.5|206182.6|206032.6|206184.3|206034.3|206179.5|206029.5|24
1633619830000|2021-10-07 15:17:10|206183.5|206033.5|206177|206027|206183.7|206033.7|206175.6|206025.6|28
1633619840000|2021-10-07 15:17:20|206176.8|206026.8|206135.7|205985.7|206183.1|206053.3|206103.3|205983.1|26
1633619850000|2021-10-07 15:17:30|206138|205988|206076.4|206026.4|206152.5|206039.5|206073.5|205967.4|36
1633619860000|2021-10-07 15:17:40|206129.8|205979.8|206077.1|206027.1|206129.8|206027.6|206075.1|205975.4|21
1633619870000|2021-10-07 15:17:50|206074.7|206024.7|206125.3|205975.3|206128.1|206026|206074.6|205974.9|20
1633619880000|2021-10-07 15:18:00|206120.9|205970.9|206070.6|206020.6|206123.4|206021.4|206068.9|205969|17
1633619890000|2021-10-07 15:18:10|206072.5|206022.5|206117.7|205967.7|206119.4|206022.5|206070.5|205964.5|25
1633619900000|2021-10-07 15:18:20|206117.8|205967.8|206072.6|206022.6|206121.7|206023.4|206063.8|205967.8|25
1633619910000|2021-10-07 15:18:30|206073.2|206023.2|206074.6|206024.6|206131.9|206025.8|206071.7|205973.5|26
1633619920000|2021-10-07 15:18:40|206074.1|206024.1|206103.6|206053.6|206152.7|206053.6|206071.3|205994.5|27
1633619930000|2021-10-07 15:18:50|206103.3|206053.3|206065.3|206015.3|206155.5|206053.3|206065.3|205964.9|30
1633619940000|2021-10-07 15:19:00|206064.1|206014.1|206125.7|205975.7|206129.9|206014.2|206064.1|205965.2|30
1633619950000|2021-10-07 15:19:10|206122.2|205972.2|206132.2|205982.2|206133|205983|206121.4|205971.4|31
1633619960000|2021-10-07 15:19:20|206132.7|205982.7|206135.4|205985.4|206136|205986|206132|205982|18
1633619970000|2021-10-07 15:19:30|206135|205985|206134.6|205984.6|206138.6|205988.6|206134.6|205984.6|25
1633619980000|2021-10-07 15:19:40|206135.1|205985.1|206129.7|205979.7|206137.5|205987.5|206128.2|205978.2|28
1633619990000|2021-10-07 15:19:50|206129.5|205979.5|206093.1|205943.1|206129.5|205979.5|206092.8|205942.8|34
1633620000000|2021-10-07 15:20:00|206093.9|205943.9|206093|205943|206102.6|205952.6|206091.8|205941.8|30
1633620010000|2021-10-07 15:20:10|206093.6|205943.6|206097|205947|206105.7|205955.7|206091|205941|36
1633620020000|2021-10-07 15:20:20|206096.5|205946.5|206050|205900|206096.5|205946.5|206046.8|205896.8|28
1633620030000|2021-10-07 15:20:30|206050.3|205900.3|206047.9|205897.9|206054.7|205904.7|206047.9|205897.9|28
1633620040000|2021-10-07 15:20:40|206046.8|205896.8|206044.6|205894.6|206049.8|205899.8|206044.6|205894.6|31
1633620050000|2021-10-07 15:20:50|205990.5|205940.5|206042.2|205892.2|206050.3|205940.5|205990.5|205892.2|26
1633620060000|2021-10-07 15:21:00|206042.6|205892.6|206036.8|205886.8|206043.8|205893.8|206035.1|205885.1|30
1633620070000|2021-10-07 15:21:10|205994.5|205844.5|205997.3|205847.3|206001.7|205851.7|205994.5|205844.5|31
1633620080000|2021-10-07 15:21:20|205998.7|205848.7|205998.4|205848.4|206002.3|205852.3|205985.4|205835.4|30
1633620090000|2021-10-07 15:21:30|205999.1|205849.1|206004.6|205854.6|206004.6|205854.6|205998.1|205848.1|26
1633620100000|2021-10-07 15:21:40|206003.8|205853.8|205997.6|205847.6|206005.1|205855.1|205997.3|205847.3|31
1633620110000|2021-10-07 15:21:50|205997.9|205847.9|205999.6|205849.6|206002.9|205898.5|205947.1|205846|27
1633620120000|2021-10-07 15:22:00|206000.1|205850.1|205998.6|205848.6|206001.1|205851.1|205998.2|205848.2|24
1633620130000|2021-10-07 15:22:10|205999.3|205849.3|205998.8|205848.8|206001.1|205851.1|205990.3|205840.3|24
1633620140000|2021-10-07 15:22:20|205998.4|205848.4|205962.6|205812.6|206000.9|205882.4|205932.4|205810.6|32
1633620150000|2021-10-07 15:22:30|205963.8|205813.8|205912.4|205762.4|205963.8|205813.8|205910.6|205760.6|33
1633620160000|2021-10-07 15:22:40|205913.5|205763.5|205919|205769|205926|205776|205913.5|205763.5|20
1633620170000|2021-10-07 15:22:50|205918.9|205768.9|205917.5|205767.5|205921.3|205771.3|205913.6|205763.6|32
1633620180000|2021-10-07 15:23:00|205917.6|205767.6|205851.8|205701.8|205918.6|205768.6|205850|205700|25
1633620190000|2021-10-07 15:23:10|205852.6|205702.6|205840|205690|205852.6|205702.6|205831.6|205681.6|29
1633620200000|2021-10-07 15:23:20|205840.1|205690.1|205830.7|205680.7|205842.9|205692.9|205822.1|205672.1|27
1633620210000|2021-10-07 15:23:30|205820.3|205670.3|205825.6|205675.6|205825.9|205675.9|205820.1|205670.1|29
1633620220000|2021-10-07 15:23:40|205825.8|205675.8|205830.2|205680.2|205847.1|205697.1|205825.4|205675.4|33
1633620230000|2021-10-07 15:23:50|205831.2|205681.2|205833.5|205683.5|205842.3|205692.3|205828.3|205678.3|37
1633620240000|2021-10-07 15:24:00|205838.5|205688.5|205833.7|205683.7|205841.9|205691.9|205831.5|205681.5|32
1633620250000|2021-10-07 15:24:10|205833.1|205683.1|205833.7|205683.7|205835|205685|205826.7|205676.7|30
1633620260000|2021-10-07 15:24:20|205834.3|205684.3|205813.6|205663.6|205834.3|205684.3|205813.6|205663.6|26
1633620270000|2021-10-07 15:24:30|205814.5|205664.5|205804.1|205654.1|205814.5|205664.5|205788.5|205638.5|32
1633620280000|2021-10-07 15:24:40|205803.7|205653.7|205794.6|205644.6|205803.7|205653.7|205788.5|205638.5|23
1633620290000|2021-10-07 15:24:50|205795.5|205645.5|205793.9|205643.9|205795.7|205645.7|205789.8|205639.8|25
1633620300000|2021-10-07 15:25:00|205793|205643|205781.7|205631.7|205793.2|205643.2|205781.7|205631.7|27
1633620310000|2021-10-07 15:25:10|205782.2|205632.2|205783.8|205633.8|205794.7|205644.7|205780.2|205630.2|31
1633620320000|2021-10-07 15:25:20|205781|205631|205785.8|205635.8|205788.8|205638.8|205777.4|205627.4|28
1633620330000|2021-10-07 15:25:30|205783.2|205633.2|205782|205632|205785.4|205635.4|205780.2|205630.2|22
1633620340000|2021-10-07 15:25:40|205782.3|205632.3|205779|205629|205783.6|205669.4|205719.4|205623|32
1633620350000|2021-10-07 15:25:50|205779.2|205629.2|205783.3|205633.3|205787.4|205637.4|205777.3|205627.3|26
1633620360000|2021-10-07 15:26:00|205781.6|205631.6|205786.3|205636.3|205786.3|205636.3|205781.6|205631.6|21
1633620370000|2021-10-07 15:26:10|205786.4|205636.4|205793.2|205643.2|205793.2|205643.2|205786.4|205636.4|22
1633620380000|2021-10-07 15:26:20|205795|205645|205794.9|205644.9|205797.4|205647.4|205788.6|205638.6|26
1633620390000|2021-10-07 15:26:30|205796.4|205646.4|205796.6|205646.6|205800.5|205650.5|205793.7|205643.7|31
1633620400000|2021-10-07 15:26:40|205797.8|205647.8|205799.3|205649.3|205801.5|205651.5|205797|205647|20
1633620410000|2021-10-07 15:26:50|205800.1|205650.1|205789.2|205639.2|205801.9|205651.9|205789.2|205639.2|22
1633620420000|2021-10-07 15:27:00|205788.2|205638.2|205801|205651|205803.2|205653.2|205787.5|205637.5|29
1633620430000|2021-10-07 15:27:10|205802.4|205652.4|205799.7|205649.7|205802.4|205652.4|205796.8|205646.8|28
1633620440000|2021-10-07 15:27:20|205798.4|205648.4|205829.1|205679.1|205829.1|205679.1|205796.3|205646.3|26
1633620450000|2021-10-07 15:27:30|205828.4|205678.4|205830.5|205680.5|205831.6|205681.6|205824.6|205674.6|27
1633620460000|2021-10-07 15:27:40|205830.7|205680.7|205830.7|205680.7|205832.6|205682.6|205828.7|205678.7|20
1633620470000|2021-10-07 15:27:50|205828.7|205678.7|205829.2|205679.2|205832.3|205682.3|205827.2|205677.2|17
1633620480000|2021-10-07 15:28:00|205830.5|205680.5|205832.3|205682.3|205833.4|205683.4|205830.1|205680.1|15
1633620490000|2021-10-07 15:28:10|205829.3|205679.3|205796.9|205646.9|205832.1|205682.1|205791.8|205641.8|28
1633620500000|2021-10-07 15:28:20|205797.3|205647.3|205826.6|205676.6|205826.6|205676.6|205797.3|205647.3|26
1633620510000|2021-10-07 15:28:30|205822.2|205672.2|205834.6|205684.6|205834.9|205684.9|205821.5|205671.5|26
1633620520000|2021-10-07 15:28:40|205835.1|205685.1|205885.5|205735.5|205890.5|205789.5|205803|205685.1|35
1633620530000|2021-10-07 15:28:50|205883.5|205733.5|205892.9|205742.9|205900.2|205783.1|205830.5|205729.6|29
1633620540000|2021-10-07 15:29:00|205876.9|205726.9|205875.2|205725.2|205884.3|205734.3|205871.6|205721.6|31
1633620550000|2021-10-07 15:29:10|205873.5|205723.5|205918.7|205768.7|205923.6|205773.6|205873.5|205723.5|26
1633620560000|2021-10-07 15:29:20|205919.1|205769.1|205908.3|205758.3|205924.3|205774.3|205908.3|205758.3|33
1633620570000|2021-10-07 15:29:30|205912.7|205762.7|205912.5|205762.5|205915|205765|205904.6|205754.6|24
1633620580000|2021-10-07 15:29:40|205911.7|205761.7|205912.4|205762.4|205913.9|205763.9|205911.7|205761.7|14
1633620590000|2021-10-07 15:29:50|205911.3|205761.3|205910.6|205760.6|205912.4|205762.4|205910.3|205760.3|16
1633620600000|2021-10-07 15:30:00|205910.9|205760.9|205912.5|205762.5|205916|205766|205910.6|205760.6|22
1633620610000|2021-10-07 15:30:10|205911.7|205761.7|205924.3|205774.3|205928|205778|205911.5|205761.5|26
1633620620000|2021-10-07 15:30:20|205924.7|205774.7|205926.6|205776.6|205927.4|205777.4|205920.5|205770.5|31
1633620630000|2021-10-07 15:30:30|205927.1|205777.1|205930.5|205780.5|205930.5|205780.5|205923.8|205773.8|21
1633620640000|2021-10-07 15:30:40|205931.1|205781.1|205929.4|205779.4|205936.8|205786.8|205925.8|205775.8|27
1633620650000|2021-10-07 15:30:50|205931|205781|205931.2|205781.2|205933.3|205783.3|205928|205778|28
1633620660000|2021-10-07 15:31:00|205931.6|205781.6|205918.8|205768.8|205931.6|205781.6|205918.8|205768.8|28
1633620670000|2021-10-07 15:31:10|205919.3|205769.3|205919.3|205769.3|205924.3|205774.3|205916.1|205766.1|31
1633620680000|2021-10-07 15:31:20|205919.6|205769.6|205913.5|205763.5|205921.1|205771.1|205911.3|205761.3|24
1633620690000|2021-10-07 15:31:30|205915.5|205765.5|205948.8|205798.8|205954.2|205836.9|205886.9|205765.5|34
1633620700000|2021-10-07 15:31:40|205946.9|205796.9|205963.6|205813.6|205965.1|205815.1|205941|205791|28
1633620710000|2021-10-07 15:31:50|205965.2|205815.2|205968.2|205818.2|205970.3|205820.3|205963.2|205813.2|24
1633620720000|2021-10-07 15:32:00|205968.5|205818.5|205969.7|205819.7|205970.1|205820.1|205963.6|205813.6|22
1633620730000|2021-10-07 15:32:10|205968.9|205818.9|205972.3|205822.3|205975.1|205825.1|205968.9|205818.9|20
1633620740000|2021-10-07 15:32:20|205972.6|205822.6|205981.6|205831.6|205981.6|205831.6|205971.1|205821.1|21
1633620750000|2021-10-07 15:32:30|205979.8|205829.8|205967.8|205817.8|205979.8|205829.8|205967.3|205817.3|27
1633620760000|2021-10-07 15:32:40|205970|205820|205972.1|205822.1|205976.2|205826.2|205965.7|205815.7|21
1633620770000|2021-10-07 15:32:50|205972.3|205822.3|205977|205827|205982|205832|205972.3|205822.3|22
1633620780000|2021-10-07 15:33:00|205977.5|205827.5|205979.9|205829.9|205981.6|205831.6|205977.5|205827.5|19
1633620790000|2021-10-07 15:33:10|205976.7|205826.7|205980|205830|205980.7|205830.7|205976.7|205826.7|18
1633620800000|2021-10-07 15:33:20|205990.5|205840.5|205988|205838|205997.7|205847.7|205984.7|205834.7|34
1633620810000|2021-10-07 15:33:30|205982.6|205832.6|205986.6|205836.6|205986.9|205836.9|205980.8|205830.8|30
1633620820000|2021-10-07 15:33:40|205986.3|205836.3|205996.4|205846.4|206002.2|205852.2|205986.3|205836.3|27
1633620830000|2021-10-07 15:33:50|205995.7|205845.7|205973.6|205823.6|205997.6|205847.6|205972.6|205822.6|26
1633620840000|2021-10-07 15:34:00|205974.2|205824.2|205971.1|205821.1|205974.6|205824.6|205970.4|205820.4|26
1633620850000|2021-10-07 15:34:10|205971.7|205821.7|205972.6|205822.6|205972.6|205822.6|205970.4|205820.4|14
1633620860000|2021-10-07 15:34:20|205972.4|205822.4|205972.5|205822.5|205972.7|205822.7|205970.2|205820.2|13
1633620870000|2021-10-07 15:34:30|205972.6|205822.6|205969.8|205819.8|205974.7|205824.7|205969.8|205819.8|18
1633620880000|2021-10-07 15:34:40|205969.9|205819.9|205970.9|205820.9|205974.4|205824.4|205969.9|205819.9|19
1633620890000|2021-10-07 15:34:50|205971.5|205821.5|205973.9|205823.9|205973.9|205823.9|205970.1|205820.1|22
1633620900000|2021-10-07 15:35:00|205973.1|205823.1|205921.8|205771.8|205973.1|205823.1|205921.2|205771.2|30
1633620910000|2021-10-07 15:35:10|205923.2|205773.2|205924.4|205774.4|205930.1|205780.1|205906|205756|32
1633620920000|2021-10-07 15:35:20|205924.8|205774.8|205922.6|205772.6|205926.1|205776.1|205920.3|205770.3|29
1633620930000|2021-10-07 15:35:30|205923.1|205773.1|205911.9|205761.9|205923.1|205773.1|205911.9|205761.9|31
1633620940000|2021-10-07 15:35:40|205911.8|205761.8|205916.1|205766.1|205920.4|205770.4|205908|205758|31
1633620950000|2021-10-07 15:35:50|205915.3|205765.3|205910.4|205760.4|205917|205767|205908.6|205758.6|24
1633620960000|2021-10-07 15:36:00|205910.5|205760.5|205917.6|205767.6|205917.6|205767.6|205909.7|205759.7|24
1633620970000|2021-10-07 15:36:10|205918|205768|205934.4|205784.4|205940.3|205790.3|205918|205768|36
1633620980000|2021-10-07 15:36:20|205933.8|205783.8|205921.5|205771.5|205936|205786|205916|205766|26
1633620990000|2021-10-07 15:36:30|205921.8|205771.8|205920.7|205770.7|205921.9|205771.9|205918.9|205768.9|22
1633621000000|2021-10-07 15:36:40|205920.6|205770.6|205947.4|205797.4|205950.9|205800.9|205920.6|205770.6|29
1633621010000|2021-10-07 15:36:50|205943.8|205793.8|205933.9|205783.9|205944.7|205794.7|205925.8|205775.8|31
1633621020000|2021-10-07 15:37:00|205932.7|205782.7|205945.4|205795.4|205951.3|205801.3|205929.9|205779.9|30
1633621030000|2021-10-07 15:37:10|205945.7|205795.7|205956.4|205806.4|205957|205807|205929.4|205779.4|28
1633621040000|2021-10-07 15:37:20|205955.6|205805.6|205958|205808|205977.2|205827.2|205954.2|205804.2|26
1633621050000|2021-10-07 15:37:30|205957.4|205807.4|205956.7|205806.7|205958.7|205808.7|205947.6|205797.6|28
1633621060000|2021-10-07 15:37:40|205959.4|205809.4|205968.9|205818.9|205973.3|205823.3|205958.7|205808.7|26
1633621070000|2021-10-07 15:37:50|205968.7|205818.7|205955.5|205805.5|205972.8|205822.8|205954.3|205804.3|26
1633621080000|2021-10-07 15:38:00|205958.8|205808.8|205954.7|205804.7|205964.6|205814.6|205952.4|205802.4|25
1633621090000|2021-10-07 15:38:10|205950|205800|205966.5|205816.5|205974.1|205824.1|205947.1|205797.1|27
1633621100000|2021-10-07 15:38:20|205967.1|205817.1|205970.1|205820.1|205976|205826|205966.5|205816.5|23
1633621110000|2021-10-07 15:38:30|205969.7|205819.7|205962.7|205812.7|205979.2|205829.2|205962.1|205812.1|24
1633621120000|2021-10-07 15:38:40|205963.9|205813.9|205962.1|205812.1|205965.8|205865.9|205915.9|205785.4|30
1633621130000|2021-10-07 15:38:50|205959.8|205809.8|205958.7|205808.7|205964.6|205814.6|205958.7|205808.7|23
1633621140000|2021-10-07 15:39:00|205959.4|205809.4|205963.7|205813.7|205969.7|205819.7|205959.4|205809.4|25
1633621150000|2021-10-07 15:39:10|205954.1|205804.1|205964|205814|205970.4|205820.4|205954.1|205804.1|26
1633621160000|2021-10-07 15:39:20|205964.1|205814.1|205923.1|205773.1|205967.3|205817.3|205918.9|205768.9|24
1633621170000|2021-10-07 15:39:30|205922.5|205772.5|205921.6|205771.6|205924.4|205774.4|205918.5|205768.5|25
1633621180000|2021-10-07 15:39:40|205921.8|205771.8|205926.6|205776.6|205926.6|205776.6|205920.1|205770.1|23
1633621190000|2021-10-07 15:39:50|205926.9|205776.9|205897.4|205747.4|205927.3|205777.3|205892.9|205742.9|26
1633621200000|2021-10-07 15:40:00|205897.9|205747.9|205909|205759|205912.7|205762.7|205895.4|205745.4|28
1633621210000|2021-10-07 15:40:10|205907.1|205757.1|205908.4|205758.4|205911.6|205761.6|205906.2|205756.2|28
1633621220000|2021-10-07 15:40:20|205909.2|205759.2|205914|205764|205915.2|205765.2|205909.2|205759.2|31
1633621230000|2021-10-07 15:40:30|205913.7|205763.7|205915|205765|205915.5|205765.5|205910.6|205760.6|36
1633621240000|2021-10-07 15:40:40|205914|205764|205911.7|205761.7|205917.2|205767.2|205911.7|205761.7|32
1633621250000|2021-10-07 15:40:50|205911.6|205761.6|205908|205758|205914.2|205764.2|205902.6|205752.6|26
1633621260000|2021-10-07 15:41:00|205903.5|205753.5|205844.8|205794.8|205904.1|205797.5|205837.2|205739.9|28
1633621270000|2021-10-07 15:41:10|205843.7|205793.7|205854.6|205704.6|205862.2|205793.7|205803.5|205700.8|24
1633621280000|2021-10-07 15:41:20|205853.8|205703.8|205875.2|205725.2|205880.3|205730.3|205853.8|205703.8|29
1633621290000|2021-10-07 15:41:30|205873|205723|205877.5|205727.5|205879.3|205729.3|205872.6|205722.6|26
1633621300000|2021-10-07 15:41:40|205877.6|205727.6|205874.9|205724.9|205879.2|205729.2|205873.6|205723.6|21
1633621310000|2021-10-07 15:41:50|205875.8|205725.8|205873.7|205723.7|205877.5|205727.5|205871.4|205721.4|18
1633621320000|2021-10-07 15:42:00|205874.1|205724.1|205876.8|205726.8|205877.6|205727.6|205873.8|205723.8|16
1633621330000|2021-10-07 15:42:10|205877.1|205727.1|205876.1|205726.1|205877.1|205727.1|205875|205725|13
1633621340000|2021-10-07 15:42:20|205875|205725|205868.5|205718.5|205875.8|205725.8|205867|205717|30
1633621350000|2021-10-07 15:42:30|205868|205718|205876.3|205726.3|205876.7|205777.6|205827.6|205714|27
1633621360000|2021-10-07 15:42:40|205877.2|205727.2|205875.3|205725.3|205878.4|205728.4|205873.5|205723.5|24
1633621370000|2021-10-07 15:42:50|205875.2|205725.2|205875.1|205725.1|205881.9|205731.9|205873.2|205723.2|29
1633621380000|2021-10-07 15:43:00|205874.7|205724.7|205872.9|205722.9|205876.6|205726.6|205872.9|205722.9|21
1633621390000|2021-10-07 15:43:10|205873|205723|205874.4|205724.4|205876.1|205726.1|205870.8|205720.8|25
1633621400000|2021-10-07 15:43:20|205875.1|205725.1|205878.2|205728.2|205880.6|205730.6|205875|205725|24
1633621410000|2021-10-07 15:43:30|205878.3|205728.3|205911.4|205761.4|205915.7|205801|205847.9|205728.3|23
1633621420000|2021-10-07 15:43:40|205911.6|205761.6|205908.3|205758.3|205912.8|205762.8|205908.3|205758.3|15
1633621430000|2021-10-07 15:43:50|205908|205758|205889.2|205739.2|205910.3|205760.3|205888|205738|21
1633621440000|2021-10-07 15:44:00|205888|205738|205889.7|205739.7|205892.4|205742.4|205888|205738|27
1633621450000|2021-10-07 15:44:10|205889.8|205739.8|205892.2|205742.2|205892.9|205742.9|205889.2|205739.2|26
1633621460000|2021-10-07 15:44:20|205895.4|205745.4|205894.3|205744.3|205903.7|205795.2|205845.2|205741.4|25
1633621470000|2021-10-07 15:44:30|205893.9|205743.9|205889.8|205739.8|205895.9|205745.9|205889|205739|21
1633621480000|2021-10-07 15:44:40|205889.3|205739.3|205904.4|205754.4|205904.4|205803.6|205853.6|205738.7|23
1633621490000|2021-10-07 15:44:50|205904.7|205754.7|205903.5|205753.5|205905|205755|205897.7|205747.7|23
1633621500000|2021-10-07 15:45:00|205902.9|205752.9|205919.2|205769.2|205925.5|205775.5|205902.9|205752.9|28
1633621510000|2021-10-07 15:45:10|205920.2|205770.2|205872.5|205822.5|205923.4|205822.5|205872.5|205766.9|28
1633621520000|2021-10-07 15:45:20|205869.7|205819.7|205915.8|205765.8|205922.4|205819.7|205863.4|205764.4|33
1633621530000|2021-10-07 15:45:30|205913.8|205763.8|205869.4|205819.4|205917.8|205819.4|205869.4|205763.6|25
1633621540000|2021-10-07 15:45:40|205868.9|205818.9|205917.4|205767.4|205923.4|205818.9|205868.9|205767.4|18
1633621550000|2021-10-07 15:45:50|205919.1|205769.1|205888|205738|205919.5|205769.5|205886.9|205736.9|28
1633621560000|2021-10-07 15:46:00|205888.1|205738.1|205893|205743|205906.6|205756.6|205884.6|205734.6|35
1633621570000|2021-10-07 15:46:10|205893.9|205743.9|205889.3|205739.3|205893.9|205743.9|205885.7|205735.7|23
1633621580000|2021-10-07 15:46:20|205888.9|205738.9|205900.9|205750.9|205902.3|205752.3|205888.9|205738.9|21
1633621590000|2021-10-07 15:46:30|205901.2|205751.2|205889.8|205739.8|205904.1|205754.1|205888.9|205738.9|24
1633621600000|2021-10-07 15:46:40|205890.8|205740.8|205908.9|205758.9|205910.2|205760.2|205889.9|205739.9|21
1633621610000|2021-10-07 15:46:50|205909.7|205759.7|205892.5|205742.5|205910|205760|205891|205741|30
1633621620000|2021-10-07 15:47:00|205891.2|205741.2|205897.5|205747.5|205900.2|205750.2|205890.6|205740.6|21
1633621630000|2021-10-07 15:47:10|205898.6|205748.6|205897.3|205747.3|205902.9|205752.9|205894.7|205744.7|19
1633621640000|2021-10-07 15:47:20|205898.1|205748.1|205890.1|205740.1|205898.1|205748.1|205887.1|205737.1|29
1633621650000|2021-10-07 15:47:30|205890.2|205740.2|205891.8|205741.8|205902.9|205752.9|205889.2|205739.2|31
1633621660000|2021-10-07 15:47:40|205892.5|205742.5|205892.4|205742.4|205895|205745|205886.4|205736.4|26
1633621670000|2021-10-07 15:47:50|205892.6|205742.6|205891.1|205741.1|205893.4|205743.4|205889.5|205739.5|27
1633621680000|2021-10-07 15:48:00|205892.2|205742.2|205888.5|205738.5|205892.4|205742.4|205888.5|205738.5|17
1633621690000|2021-10-07 15:48:10|205888.6|205738.6|205896.5|205746.5|205896.6|205746.6|205888|205738|26
1633621700000|2021-10-07 15:48:20|205894.5|205744.5|205915.7|205765.7|205915.7|205765.7|205894.5|205744.5|26
1633621710000|2021-10-07 15:48:30|205915.5|205765.5|205909|205759|205917.7|205767.7|205898.1|205748.1|33
1633621720000|2021-10-07 15:48:40|205908.8|205758.8|205911.4|205761.4|205911.9|205761.9|205908.8|205758.8|14
1633621730000|2021-10-07 15:48:50|205911.3|205761.3|205915.6|205765.6|205917.3|205767.3|205910.4|205760.4|25
1633621740000|2021-10-07 15:49:00|205915.3|205765.3|205926.8|205776.8|205929|205779|205915.3|205765.3|27
1633621750000|2021-10-07 15:49:10|205926.5|205776.5|205919.9|205769.9|205927.2|205777.2|205918.6|205768.6|26
1633621760000|2021-10-07 15:49:20|205919.7|205769.7|205925.1|205775.1|205927.4|205777.4|205919.6|205769.6|26
1633621770000|2021-10-07 15:49:30|205921.8|205771.8|205920.6|205770.6|205924|205774|205914.2|205764.2|28
1633621780000|2021-10-07 15:49:40|205924.5|205774.5|205927.7|205777.7|205928.4|205778.4|205924|205774|19
1633621790000|2021-10-07 15:49:50|205927.8|205777.8|205927.5|205777.5|205947.8|205797.8|205922.4|205772.4|29
1633621800000|2021-10-07 15:50:00|205925.8|205775.8|205922.9|205772.9|205926.8|205776.8|205919.3|205769.3|26
1633621810000|2021-10-07 15:50:10|205922.5|205772.5|205925|205775|205929.6|205779.6|205922.2|205772.2|27
1633621820000|2021-10-07 15:50:20|205925.3|205775.3|205958.2|205808.2|205965.9|205815.9|205925.3|205775.3|33
1633621830000|2021-10-07 15:50:30|205958.1|205808.1|205959.9|205809.9|205961.2|205811.2|205957.1|205807.1|19
1633621840000|2021-10-07 15:50:40|205959.6|205809.6|205961.6|205811.6|205969|205819|205954|205804|30
1633621850000|2021-10-07 15:50:50|205961.4|205811.4|205967|205817|205969|205819|205958.9|205808.9|27
1633621860000|2021-10-07 15:51:00|205968.3|205818.3|205972.4|205822.4|205975.6|205825.6|205967.7|205817.7|20
1633621870000|2021-10-07 15:51:10|205972.6|205822.6|205971.7|205821.7|205975|205825|205971.3|205821.3|22
1633621880000|2021-10-07 15:51:20|205971.1|205821.1|205969.6|205819.6|205972|205822|205968.8|205818.8|22
1633621890000|2021-10-07 15:51:30|205969.4|205819.4|205972.4|205822.4|205976.4|205826.4|205969.4|205819.4|29
1633621900000|2021-10-07 15:51:40|205972.9|205822.9|205972.8|205822.8|205974.6|205824.6|205968.9|205818.9|31
1633621910000|2021-10-07 15:51:50|205976.2|205826.2|205974.6|205824.6|205976.6|205826.6|205971.5|205821.5|22
1633621920000|2021-10-07 15:52:00|205974.4|205824.4|206003.3|205853.3|206004.5|205854.5|205971|205821|27
1633621930000|2021-10-07 15:52:10|206005.2|205855.2|205999.2|205849.2|206008.6|205898.1|205948.1|205842.2|34
1633621940000|2021-10-07 15:52:20|205998|205848|206002.1|205852.1|206008.8|205858.8|205997.5|205847.5|24
1633621950000|2021-10-07 15:52:30|206001.9|205851.9|205951.1|205901.1|206009.9|205901.1|205950.1|205846.4|28
1633621960000|2021-10-07 15:52:40|205949.6|205899.6|205997|205847|206001.2|205899.6|205946|205843.2|28
1633621970000|2021-10-07 15:52:50|205997.7|205847.7|205993.8|205843.8|205998.6|205899.1|205949.1|205843.8|28
1633621980000|2021-10-07 15:53:00|205993.9|205843.9|205993.2|205843.2|205995.5|205845.5|205987|205837|24
1633621990000|2021-10-07 15:53:10|205994.1|205844.1|206002.1|205852.1|206002.1|205852.1|205993.5|205843.5|27
1633622000000|2021-10-07 15:53:20|206002.7|205852.7|205999.5|205849.5|206003.6|205853.6|205997.9|205847.9|22
1633622010000|2021-10-07 15:53:30|205999.8|205849.8|206002|205852|206008.9|205858.9|205999.8|205849.8|33
1633622020000|2021-10-07 15:53:40|206001.5|205851.5|206002.1|205852.1|206005.1|205855.1|206000.4|205850.4|26
1633622030000|2021-10-07 15:53:50|205999.7|205849.7|206002.5|205852.5|206003.3|205853.3|205998.7|205848.7|30
1633622040000|2021-10-07 15:54:00|206003.9|205853.9|205999.9|205849.9|206003.9|205853.9|205998.7|205848.7|28
1633622050000|2021-10-07 15:54:10|206000.2|205850.2|206002|205852|206008|205858|206000.2|205850.2|26
1633622060000|2021-10-07 15:54:20|206002.9|205852.9|205996|205846|206002.9|205852.9|205985.1|205835.1|31
1633622070000|2021-10-07 15:54:30|205996.2|205846.2|205998.1|205848.1|206001.4|205851.4|205996.1|205846.1|20
1633622080000|2021-10-07 15:54:40|205998.3|205848.3|205995.1|205845.1|206000.2|205850.2|205992.7|205842.7|21
1633622090000|2021-10-07 15:54:50|205996.2|205846.2|205997.8|205847.8|205999.2|205849.2|205993.8|205843.8|25
1633622100000|2021-10-07 15:55:00|205997.2|205847.2|205964.7|205814.7|205997.2|205847.2|205963.8|205813.8|28
1633622110000|2021-10-07 15:55:10|205963.2|205813.2|205976.8|205826.8|205976.8|205826.8|205963.2|205813.2|25
1633622120000|2021-10-07 15:55:20|205972.1|205822.1|205972.4|205822.4|205973.2|205823.2|205969.1|205819.1|20
1633622130000|2021-10-07 15:55:30|205972.5|205822.5|205978|205828|205982.4|205832.4|205971.3|205821.3|16
1633622140000|2021-10-07 15:55:40|205976.3|205826.3|205975.7|205825.7|205977.7|205827.7|205975.1|205825.1|19
1633622150000|2021-10-07 15:55:50|205976.1|205826.1|206004.4|205854.4|206010.7|205860.7|205975.9|205825.9|29
1633622160000|2021-10-07 15:56:00|206004.1|205854.1|206006.4|205856.4|206009.1|205859.1|206003.6|205853.6|25
1633622170000|2021-10-07 15:56:10|206003.5|205853.5|206004.1|205854.1|206005.3|205855.3|206001.4|205851.4|25
1633622180000|2021-10-07 15:56:20|206004.2|205854.2|206004.2|205854.2|206004.6|205854.6|206003.8|205853.8|12
1633622190000|2021-10-07 15:56:30|206003.6|205853.6|206004.9|205854.9|206007|205857|206003.3|205853.3|16
1633622200000|2021-10-07 15:56:40|206004.4|205854.4|206006.2|205856.2|206006.3|205856.3|206003|205853|26
1633622210000|2021-10-07 15:56:50|206005.6|205855.6|206003.3|205853.3|206008.7|205858.7|206002.7|205852.7|21
1633622220000|2021-10-07 15:57:00|206003.2|205853.2|206005.9|205855.9|206007.4|205857.4|206003.2|205853.2|26
1633622230000|2021-10-07 15:57:10|206006|205856|206010.6|205860.6|206012.8|205862.8|206005.4|205855.4|20
1633622240000|2021-10-07 15:57:20|206010.9|205860.9|206005.6|205855.6|206010.9|205860.9|206005.6|205855.6|28
1633622250000|2021-10-07 15:57:30|206004.3|205854.3|206002.9|205852.9|206015.1|205911.4|205961.4|205852.3|29
1633622260000|2021-10-07 15:57:40|206004.9|205854.9|206001|205851|206004.9|205854.9|205997.8|205847.8|26
1633622270000|2021-10-07 15:57:50|205998.5|205848.5|205993.4|205843.4|205999|205849|205993.4|205843.4|29
1633622280000|2021-10-07 15:58:00|205993.1|205843.1|205966.9|205816.9|205993.1|205843.1|205963.2|205813.2|29
1633622290000|2021-10-07 15:58:10|205966.7|205816.7|205970.1|205820.1|205971|205821|205963.3|205813.3|21
1633622300000|2021-10-07 15:58:20|205968.8|205818.8|205966.8|205816.8|205978.1|205828.1|205966.8|205816.8|22
1633622310000|2021-10-07 15:58:30|205966.7|205816.7|205968.5|205818.5|205969.3|205819.3|205965.5|205815.5|24
1633622320000|2021-10-07 15:58:40|205969.7|205819.7|205966.2|205816.2|205973|205823|205965.7|205815.7|17
1633622330000|2021-10-07 15:58:50|205966.4|205816.4|205969.2|205819.2|205969.5|205819.5|205965.1|205815.1|21
1633622340000|2021-10-07 15:59:00|205969.3|205819.3|205973|205823|205975.4|205871.5|205920.6|205818.3|24
1633622350000|2021-10-07 15:59:10|205973.1|205823.1|205972.5|205822.5|205973.3|205823.3|205968.7|205818.7|23
1633622360000|2021-10-07 15:59:20|205972.1|205822.1|205971.9|205821.9|205972.1|205822.1|205969.9|205819.9|19
1633622370000|2021-10-07 15:59:30|205972.2|205822.2|206014|205864|206014|205864|205972.2|205822.2|18
1633622380000|2021-10-07 15:59:40|206013.7|205863.7|206019.8|205869.8|206021.9|205871.9|206009.8|205859.8|14
1633622390000|2021-10-07 15:59:50|206020|205870|206017.8|205867.8|206021.6|205871.6|206017.4|205867.4|15
1633622400000|2021-10-07 16:00:00|206018.7|205868.7|206018.9|205868.9|206018.9|205868.9|206017.1|205867.1|17
1633622410000|2021-10-07 16:00:10|206018.5|205868.5|206018.4|205868.4|206020|205870|206018.1|205868.1|11
1633622420000|2021-10-07 16:00:20|206018.1|205868.1|206018.2|205868.2|206020|205870|206017.1|205867.1|15
1633622430000|2021-10-07 16:00:30|206018.5|205868.5|206015.9|205865.9|206018.5|205868.5|206000.1|205850.1|16
1633622440000|2021-10-07 16:00:40|206014.1|205864.1|206010.7|205860.7|206014.4|205864.4|206010.2|205860.2|30
1633622450000|2021-10-07 16:00:50|206010.8|205860.8|206010|205860|206010.9|205860.9|206008.7|205858.7|19
1633622460000|2021-10-07 16:01:00|206010.7|205860.7|206020.2|205870.2|206024.2|205874.2|206010|205860|33
1633622470000|2021-10-07 16:01:10|206018.6|205868.6|206034.2|205884.2|206034.2|205884.2|206017.2|205867.2|28
1633622480000|2021-10-07 16:01:20|206032.8|205882.8|206048.7|205898.7|206054.1|205904.1|206031.2|205881.2|27
1633622490000|2021-10-07 16:01:30|206048.6|205898.6|206025.6|205875.6|206048.6|205898.6|206021.4|205871.4|27
1633622500000|2021-10-07 16:01:40|206026.2|205876.2|206030.5|205880.5|206031.9|205881.9|206024.8|205874.8|24
1633622510000|2021-10-07 16:01:50|206027.6|205877.6|206027.8|205877.8|206030.5|205880.5|206025.4|205875.4|29
1633622520000|2021-10-07 16:02:00|206028.1|205878.1|206030.5|205880.5|206031.5|205881.5|206028.1|205878.1|20
1633622530000|2021-10-07 16:02:10|206030.7|205880.7|206060.1|205910.1|206060.9|205910.9|206030.7|205880.7|31
1633622540000|2021-10-07 16:02:20|206057.4|205907.4|206045.8|205895.8|206059.8|205909.8|206043.5|205893.5|14
1633622550000|2021-10-07 16:02:30|206045.9|205895.9|206044.4|205894.4|206045.9|205895.9|206041.5|205891.5|17
1633622560000|2021-10-07 16:02:40|206043.6|205893.6|206059.3|205909.3|206061.2|205911.2|206043.5|205893.5|29
1633622570000|2021-10-07 16:02:50|206059.6|205909.6|206059.6|205909.6|206060.2|205910.2|206059.6|205909.6|8
1633622580000|2021-10-07 16:03:00|206060.1|205910.1|206065.1|205915.1|206066.5|205916.5|206059.2|205909.2|15
1633622590000|2021-10-07 16:03:10|206065|205915|206065.8|205915.8|206067.5|205917.5|206064.2|205914.2|17
1633622600000|2021-10-07 16:03:20|206066.5|205916.5|206077.2|205927.2|206078.6|205928.6|206065.2|205915.2|23
1633622610000|2021-10-07 16:03:30|206073|205923|206074.6|205924.6|206077|205927|206071.3|205921.3|19
1633622620000|2021-10-07 16:03:40|206074.8|205924.8|206071.9|205921.9|206074.8|205924.8|206070.7|205920.7|12
1633622630000|2021-10-07 16:03:50|206071.6|205921.6|206073.8|205923.8|206076.4|205926.4|206070.4|205920.4|31
1633622640000|2021-10-07 16:04:00|206073.2|205923.2|206073.3|205923.3|206073.3|205923.3|206071.9|205921.9|21
1633622650000|2021-10-07 16:04:10|206072.5|205922.5|206059.1|205909.1|206073.1|205923.1|206059.1|205909.1|27
1633622660000|2021-10-07 16:04:20|206059.6|205909.6|206063.5|205913.5|206064.6|205914.6|206054.7|205904.7|35
1633622670000|2021-10-07 16:04:30|206063.4|205913.4|206061.9|205911.9|206064.5|205914.5|206060.6|205910.6|21
1633622680000|2021-10-07 16:04:40|206069|205919|206063.6|205913.6|206069|205919|206063.6|205913.6|25
1633622690000|2021-10-07 16:04:50|206064.2|205914.2|206063.6|205913.6|206065.8|205915.8|206063.5|205913.5|26
1633622700000|2021-10-07 16:05:00|206065.2|205915.2|206063.7|205913.7|206065.7|205915.7|206062.8|205912.8|33
1633622710000|2021-10-07 16:05:10|206064.3|205914.3|206061|205911|206064.7|205914.7|206060.7|205910.7|25
1633622720000|2021-10-07 16:05:20|206061.8|205911.8|206062.8|205912.8|206065.7|205915.7|206060.2|205910.2|26
1633622730000|2021-10-07 16:05:30|206061.3|205911.3|206064.5|205914.5|206065.3|205915.3|206061.3|205911.3|34
1633622740000|2021-10-07 16:05:40|206062.4|205912.4|206061.5|205911.5|206063.3|205913.3|206057.3|205907.3|28
1633622750000|2021-10-07 16:05:50|206061.7|205911.7|206057.3|205907.3|206062.5|205912.5|206056.9|205906.9|29
1633622760000|2021-10-07 16:06:00|206058.3|205908.3|206053.8|205903.8|206058.3|205908.3|206052.5|205902.5|35
1633622770000|2021-10-07 16:06:10|206052.8|205902.8|206063.9|205913.9|206064.4|205914.4|206052.4|205902.4|34
1633622780000|2021-10-07 16:06:20|206063.8|205913.8|206062.1|205912.1|206063.9|205913.9|206060.2|205910.2|19
1633622790000|2021-10-07 16:06:30|206062.4|205912.4|206076.3|205926.3|206076.3|205926.3|206061.4|205911.4|28
1633622800000|2021-10-07 16:06:40|206074.7|205924.7|206095.7|205945.7|206096.9|205946.9|206073.9|205923.9|30
1633622810000|2021-10-07 16:06:50|206105.5|205955.5|206104.5|205954.5|206120|205970|206104.1|205954.1|25
1633622820000|2021-10-07 16:07:00|206103|205953|206108.2|205958.2|206119.3|206013|206063|205950.7|35
1633622830000|2021-10-07 16:07:10|206108.1|205958.1|206123.1|205973.1|206127.2|205977.2|206105.7|205955.7|27
1633622840000|2021-10-07 16:07:20|206123.3|205973.3|206128.9|205978.9|206131|206028.7|206077.9|205964.1|21
1633622850000|2021-10-07 16:07:30|206128.3|205978.3|206118|205968|206129.9|206030.2|206067.8|205966.9|24
1633622860000|2021-10-07 16:07:40|206117.3|205967.3|206117.3|205967.3|206119.9|205969.9|206116.4|205966.4|17
1633622870000|2021-10-07 16:07:50|206117.4|205967.4|206115.5|205965.5|206119.5|205969.5|206113.4|205963.4|29
1633622880000|2021-10-07 16:08:00|206113.3|205963.3|206118.8|205968.8|206119.7|205969.7|206096|205946|33
1633622890000|2021-10-07 16:08:10|206118.6|205968.6|206113.1|205963.1|206118.6|206013.7|206062.9|205960.5|23
1633622900000|2021-10-07 16:08:20|206113.2|205963.2|206121.9|205971.9|206121.9|206023.4|206073.4|205962.3|27
1633622910000|2021-10-07 16:08:30|206121.7|205971.7|206119|205969|206125.5|206020.1|206068.9|205957.5|26
1633622920000|2021-10-07 16:08:40|206121.8|205971.8|206109.2|205959.2|206123|205973|206109.2|205959.2|22
1633622930000|2021-10-07 16:08:50|206109.4|205959.4|206114|205964|206114|205964|206109.3|205959.3|18
1633622940000|2021-10-07 16:09:00|206110.6|205960.6|206109.6|205959.6|206112.2|205962.2|206109.5|205959.5|22
1633622950000|2021-10-07 16:09:10|206110.8|205960.8|206111.4|205961.4|206111.4|205961.4|206108.2|205958.2|25
1633622960000|2021-10-07 16:09:20|206111.2|205961.2|206134.5|205984.5|206136.6|205986.6|206108.5|205958.5|26
1633622970000|2021-10-07 16:09:30|206135.6|205985.6|206135.3|205985.3|206135.6|205985.6|206132.1|205982.1|22
1633622980000|2021-10-07 16:09:40|206134.8|205984.8|206137.6|205987.6|206138.4|206036.4|206086.4|205983.9|24
1633622990000|2021-10-07 16:09:50|206137.8|205987.8|206082.5|206032.5|206137.8|206032.5|206078|205976.5|24
1633623000000|2021-10-07 16:10:00|206082|206032|206144|205994|206147.2|206044.9|206082|205986.6|31
1633623010000|2021-10-07 16:10:10|206144.1|205994.1|206154.8|206004.8|206156.5|206043.8|206090.2|205986|31
1633623020000|2021-10-07 16:10:20|206153|206003|206140.5|205990.5|206160.2|206010.2|206137.6|205987.6|32
1633623030000|2021-10-07 16:10:30|206141.2|205991.2|206136.8|205986.8|206141.5|205991.5|206128.4|205978.4|18
1633623040000|2021-10-07 16:10:40|206135.6|205985.6|206141.7|205991.7|206153.7|206003.7|206135.6|205985.6|32
1633623050000|2021-10-07 16:10:50|206141.4|205991.4|206139.4|205989.4|206143.5|205993.5|206136.7|205986.7|26
1633623060000|2021-10-07 16:11:00|206137.1|205987.1|206138.8|205988.8|206139.2|205989.2|206135.3|205985.3|21
1633623070000|2021-10-07 16:11:10|206138.7|205988.7|206140.1|205990.1|206153.7|206003.7|206133.6|205983.6|32
1633623080000|2021-10-07 16:11:20|206139.6|205989.6|206140.5|205990.5|206141.8|205991.8|206139.2|205989.2|22
1633623090000|2021-10-07 16:11:30|206140.3|205990.3|206141.3|205991.3|206141.7|205991.7|206140.3|205990.3|19
1633623100000|2021-10-07 16:11:40|206142.1|205992.1|206140.6|205990.6|206142.4|205992.4|206125.1|205975.1|24
1633623110000|2021-10-07 16:11:50|206140.5|205990.5|206136.6|205986.6|206140.5|205990.5|206136.5|205986.5|18
1633623120000|2021-10-07 16:12:00|206136.8|205986.8|206140.1|205990.1|206140.6|205990.6|206135.7|205985.7|22
1633623130000|2021-10-07 16:12:10|206139.8|205989.8|206141.4|205991.4|206141.8|205991.8|206139.8|205989.8|23
1633623140000|2021-10-07 16:12:20|206140.5|205990.5|206141.7|205991.7|206145.9|205995.9|206125.7|205975.7|34
1633623150000|2021-10-07 16:12:30|206141.1|205991.1|206140.8|205990.8|206142.6|205992.6|206140.8|205990.8|23
1633623160000|2021-10-07 16:12:40|206140.9|205990.9|206140.5|205990.5|206140.9|205990.9|206137.2|205987.2|13
1633623170000|2021-10-07 16:12:50|206139.7|205989.7|206142.4|205992.4|206143.8|205993.8|206135.1|205985.1|30
1633623180000|2021-10-07 16:13:00|206141.6|205991.6|206141.5|205991.5|206142.8|205992.8|206140.6|205990.6|21
1633623190000|2021-10-07 16:13:10|206141.8|205991.8|206145|205995|206146.3|205996.3|206141.6|205991.6|17
1633623200000|2021-10-07 16:13:20|206144.5|205994.5|206143.3|205993.3|206145.2|205995.2|206142.9|205992.9|24
1633623210000|2021-10-07 16:13:30|206143.7|205993.7|206143.4|205993.4|206150|206000|206139.8|205989.8|27
1633623220000|2021-10-07 16:13:40|206142.9|205992.9|206159|206009|206167.8|206017.8|206142.9|205992.9|28
1633623230000|2021-10-07 16:13:50|206157|206007|206192.8|206042.8|206196.7|206046.7|206156.2|206006.2|35
1633623240000|2021-10-07 16:14:00|206193.8|206043.8|206198.6|206048.6|206199.4|206049.4|206191.6|206041.6|36
1633623250000|2021-10-07 16:14:10|206199.8|206049.8|206200.3|206050.3|206211|206061|206197.3|206047.3|29
1633623260000|2021-10-07 16:14:20|206200.1|206050.1|206240.8|206090.8|206240.8|206138.7|206185.4|206050.1|25
1633623270000|2021-10-07 16:14:30|206236.9|206086.9|206238.5|206088.5|206258.4|206108.4|206236.9|206086.9|33
1633623280000|2021-10-07 16:14:40|206238.8|206088.8|206238.4|206088.4|206241.5|206091.5|206235.9|206085.9|33
1633623290000|2021-10-07 16:14:50|206238.8|206088.8|206237.1|206087.1|206245.7|206095.7|206236.3|206086.3|24
1633623300000|2021-10-07 16:15:00|206235.5|206085.5|206230.2|206080.2|206240|206090|206229.8|206079.8|31
1633623310000|2021-10-07 16:15:10|206230.9|206080.9|206232.3|206082.3|206233.1|206083.1|206228.5|206078.5|21
1633623320000|2021-10-07 16:15:20|206234|206084|206231.4|206081.4|206234|206084|206230.8|206080.8|24
1633623330000|2021-10-07 16:15:30|206231.5|206081.5|206194.8|206044.8|206233.3|206083.3|206193.4|206043.4|30
1633623340000|2021-10-07 16:15:40|206195.5|206045.5|206203|206053|206203|206053|206193.3|206043.3|34
1633623350000|2021-10-07 16:15:50|206202.6|206052.6|206200.3|206050.3|206203.9|206053.9|206197.6|206047.6|24
1633623360000|2021-10-07 16:16:00|206202.5|206052.5|206202.4|206052.4|206203.7|206053.7|206200.5|206050.5|27
1633623370000|2021-10-07 16:16:10|206202.3|206052.3|206204.1|206054.1|206206.8|206056.8|206198.1|206048.1|31
1633623380000|2021-10-07 16:16:20|206207|206057|206207.9|206057.9|206212.8|206109.3|206159.1|206053.1|35
1633623390000|2021-10-07 16:16:30|206206.5|206056.5|206201|206051|206207.7|206100.3|206150.3|206047.3|26
1633623400000|2021-10-07 16:16:40|206202|206052|206203.1|206053.1|206204.1|206054.1|206200.3|206050.3|28
1633623410000|2021-10-07 16:16:50|206201.7|206051.7|206196.5|206046.5|206203.2|206053.2|206196.5|206046.5|36
1633623420000|2021-10-07 16:17:00|206196.6|206046.6|206194|206044|206197.9|206047.9|206192.7|206042.7|18
1633623430000|2021-10-07 16:17:10|206193.8|206043.8|206192.2|206042.2|206195.4|206089.9|206139.9|206035.8|24
1633623440000|2021-10-07 16:17:20|206193.2|206043.2|206192|206042|206194.7|206044.7|206191.2|206041.2|22
1633623450000|2021-10-07 16:17:30|206191.9|206041.9|206191.8|206041.8|206194.7|206044.7|206189.2|206039.2|28
1633623460000|2021-10-07 16:17:40|206192.2|206042.2|206152.9|206002.9|206193.2|206043.2|206148.9|205998.9|30
1633623470000|2021-10-07 16:17:50|206136.6|205986.6|206140.3|205990.3|206146.4|205996.4|206129|205979|31
1633623480000|2021-10-07 16:18:00|206137.7|205987.7|206118|205968|206137.7|205987.7|206115.7|205965.7|33
1633623490000|2021-10-07 16:18:10|206117.7|205967.7|206117|205967|206119.5|205969.5|206108.7|205958.7|30
1633623500000|2021-10-07 16:18:20|206114.8|205964.8|206116.6|205966.6|206117.5|205967.5|206113.7|205963.7|19
1633623510000|2021-10-07 16:18:30|206115.5|205965.5|206097.3|205947.3|206116.3|205966.3|206089.6|205939.6|27
1633623520000|2021-10-07 16:18:40|206097.4|205947.4|206102.4|205952.4|206105.3|205955.3|206093.8|205943.8|23
1633623530000|2021-10-07 16:18:50|206103.2|205953.2|206105.7|205955.7|206108.3|205958.3|206103|205953|23
1633623540000|2021-10-07 16:19:00|206104.8|205954.8|206107.9|205957.9|206108.4|205958.4|206103.4|205953.4|20
1633623550000|2021-10-07 16:19:10|206107.3|205957.3|206106.5|205956.5|206107.4|205957.4|206104|205954|20
1633623560000|2021-10-07 16:19:20|206107.4|205957.4|206068.8|206018.8|206107.4|206018.8|206068.8|205951.9|23
1633623570000|2021-10-07 16:19:30|206117|205967|206118|205968|206134.6|206025|206074.1|205967|30
1633623580000|2021-10-07 16:19:40|206118.1|205968.1|206118.2|205968.2|206120.2|205970.2|206116|205966|28
1633623590000|2021-10-07 16:19:50|206119.5|205969.5|206117.8|205967.8|206121.9|205971.9|206117.7|205967.7|29
1633623600000|2021-10-07 16:20:00|206120|205970|206122.3|205972.3|206123.3|205973.3|206117.9|205967.9|26
1633623610000|2021-10-07 16:20:10|206121.7|205971.7|206142.4|205992.4|206142.8|206043.4|206093.4|205970.6|27
1633623620000|2021-10-07 16:20:20|206141.5|205991.5|206158.5|206008.5|206158.5|206043.3|206093.3|205989.4|25
1633623630000|2021-10-07 16:20:30|206157.4|206007.4|206152.6|206002.6|206157.4|206051.8|206101.7|205994.1|28
1633623640000|2021-10-07 16:20:40|206153.5|206003.5|206180.6|206030.6|206185|206060.8|206105.9|206002.5|20
1633623650000|2021-10-07 16:20:50|206185.7|206035.7|206183.6|206033.6|206187.4|206037.4|206175.5|206025.5|23
1633623660000|2021-10-07 16:21:00|206184.3|206034.3|206183.3|206033.3|206184.3|206034.3|206181.7|206031.7|14
1633623670000|2021-10-07 16:21:10|206183.2|206033.2|206206|206056|206208|206058|206180.9|206030.9|15
1633623680000|2021-10-07 16:21:20|206205.9|206055.9|206210.3|206060.3|206214.7|206115.3|206165.3|206055.1|24
1633623690000|2021-10-07 16:21:30|206209.4|206059.4|206235|206085|206238.2|206088.2|206209.4|206059.4|34
1633623700000|2021-10-07 16:21:40|206234.6|206084.6|206237|206087|206237.7|206087.7|206233.4|206083.4|34
1633623710000|2021-10-07 16:21:50|206237.3|206087.3|206235.1|206085.1|206238.2|206088.2|206233.7|206083.7|35
1633623720000|2021-10-07 16:22:00|206234.8|206084.8|206238.6|206088.6|206240.6|206090.6|206234.4|206084.4|35
1633623730000|2021-10-07 16:22:10|206239.4|206089.4|206239.6|206089.6|206242.2|206092.2|206236.7|206086.7|37
1633623740000|2021-10-07 16:22:20|206242.1|206092.1|206276.9|206126.9|206278.2|206128.2|206241.1|206091.1|30
1633623750000|2021-10-07 16:22:30|206277.1|206127.1|206277|206127|206279.1|206129.1|206275.9|206125.9|25
1633623760000|2021-10-07 16:22:40|206277.1|206127.1|206280.5|206130.5|206282.3|206132.3|206277|206127|28
1633623770000|2021-10-07 16:22:50|206280.3|206130.3|206274.1|206124.1|206280.3|206130.3|206272.9|206122.9|28
1633623780000|2021-10-07 16:23:00|206274.4|206124.4|206241.6|206091.6|206275.4|206168.5|206218.5|206078.4|34
1633623790000|2021-10-07 16:23:10|206241.7|206091.7|206276.3|206126.3|206276.9|206126.9|206238.1|206088.1|29
1633623800000|2021-10-07 16:23:20|206272.7|206122.7|206279.3|206129.3|206283.4|206133.4|206271.2|206121.2|31
1633623810000|2021-10-07 16:23:30|206279.8|206129.8|206278.8|206128.8|206280.8|206130.8|206278.1|206128.1|21
1633623820000|2021-10-07 16:23:40|206278.7|206128.7|206281|206131|206286.1|206136.1|206277.9|206127.9|28
1633623830000|2021-10-07 16:23:50|206279.5|206129.5|206278.1|206128.1|206282.6|206132.6|206277.9|206127.9|31
1633623840000|2021-10-07 16:24:00|206280.7|206130.7|206282|206132|206282.1|206132.1|206277.4|206127.4|31
1633623850000|2021-10-07 16:24:10|206282.2|206132.2|206279.9|206129.9|206282.2|206132.2|206273.6|206123.6|26
1633623860000|2021-10-07 16:24:20|206279.7|206129.7|206278.9|206128.9|206282.1|206132.1|206278.6|206128.6|18
1633623870000|2021-10-07 16:24:30|206279|206129|206278.7|206128.7|206279|206129|206277.1|206127.1|20
1633623880000|2021-10-07 16:24:40|206278|206128|206279|206129|206280.2|206130.2|206277.9|206127.9|15
1633623890000|2021-10-07 16:24:50|206279.2|206129.2|206292.8|206142.8|206294.4|206144.4|206277.9|206127.9|20
1633623900000|2021-10-07 16:25:00|206293.5|206143.5|206295|206145|206296.6|206193.2|206242.1|206138.7|31
1633623910000|2021-10-07 16:25:10|206295.2|206145.2|206294|206144|206295.4|206145.4|206293.4|206143.4|10
1633623920000|2021-10-07 16:25:20|206296|206146|206289.5|206139.5|206296.1|206146.1|206287.3|206137.3|17
1633623930000|2021-10-07 16:25:30|206290.2|206140.2|206290.5|206140.5|206290.5|206140.5|206288|206138|23
1633623940000|2021-10-07 16:25:40|206289.8|206139.8|206295.1|206145.1|206299.2|206149.2|206287.6|206137.6|23
1633623950000|2021-10-07 16:25:50|206295.5|206145.5|206311.5|206161.5|206311.5|206202.3|206252.3|206145.5|23
1633623960000|2021-10-07 16:26:00|206310.1|206160.1|206309.4|206159.4|206311.3|206161.3|206308.2|206158.2|19
1633623970000|2021-10-07 16:26:10|206311.2|206161.2|206312.3|206162.3|206316|206166|206309.9|206159.9|30
1633623980000|2021-10-07 16:26:20|206312.6|206162.6|206338.5|206188.5|206339.9|206189.9|206309.3|206159.3|26
1633623990000|2021-10-07 16:26:30|206337.8|206187.8|206351.4|206201.4|206358.9|206208.9|206337.4|206187.4|29
1633624000000|2021-10-07 16:26:40|206351.7|206201.7|206339.4|206189.4|206355.5|206205.5|206329.1|206179.1|24
1633624010000|2021-10-07 16:26:50|206338.5|206188.5|206337.8|206187.8|206343.8|206193.8|206336.5|206186.5|30
1633624020000|2021-10-07 16:27:00|206337.2|206187.2|206318.2|206168.2|206337.7|206187.7|206318.2|206168.2|30
1633624030000|2021-10-07 16:27:10|206317.8|206167.8|206317.6|206167.6|206322|206172|206304.7|206154.7|30
1633624040000|2021-10-07 16:27:20|206320.9|206170.9|206306.6|206156.6|206321.1|206171.1|206306.3|206156.3|27
1633624050000|2021-10-07 16:27:30|206305.2|206155.2|206285.5|206135.5|206305.7|206155.7|206259.6|206109.6|31
1633624060000|2021-10-07 16:27:40|206287.9|206137.9|206284.1|206134.1|206287.9|206137.9|206278.1|206128.1|23
1633624070000|2021-10-07 16:27:50|206287.9|206137.9|206280|206130|206287.9|206137.9|206279.7|206129.7|19
1633624080000|2021-10-07 16:28:00|206280.1|206130.1|206291.6|206141.6|206293.5|206143.5|206278.5|206128.5|32
1633624090000|2021-10-07 16:28:10|206290.7|206140.7|206285.8|206135.8|206291.3|206141.3|206285.8|206135.8|19
1633624100000|2021-10-07 16:28:20|206287|206137|206286.3|206136.3|206289.2|206139.2|206285.7|206135.7|19
1633624110000|2021-10-07 16:28:30|206286.1|206136.1|206291.3|206141.3|206293.3|206143.3|206286.1|206136.1|21
1633624120000|2021-10-07 16:28:40|206291.7|206141.7|206292.1|206142.1|206292.4|206142.4|206290.5|206140.5|19
1633624130000|2021-10-07 16:28:50|206291.9|206141.9|206289|206139|206292.2|206142.2|206287.8|206137.8|22
1633624140000|2021-10-07 16:29:00|206289.6|206139.6|206283.9|206133.9|206290.8|206140.8|206283.9|206133.9|19
1633624150000|2021-10-07 16:29:10|206283.7|206133.7|206283.3|206133.3|206294.1|206144.1|206283.3|206133.3|22
1633624160000|2021-10-07 16:29:20|206283.8|206133.8|206246.9|206096.9|206290.4|206140.4|206240.9|206090.9|26
1633624170000|2021-10-07 16:29:30|206248.4|206098.4|206268.4|206118.4|206273|206123|206248.4|206098.4|32
1633624180000|2021-10-07 16:29:40|206267.3|206117.3|206266.2|206116.2|206268.7|206118.7|206262.1|206112.1|30
1633624190000|2021-10-07 16:29:50|206267.9|206117.9|206270.6|206120.6|206271.9|206121.9|206265.5|206115.5|33
1633624200000|2021-10-07 16:30:00|206271.5|206121.5|206273.6|206123.6|206277.2|206127.2|206264.6|206114.6|28
1633624210000|2021-10-07 16:30:10|206274|206124|206267.4|206117.4|206283|206133|206267.4|206117.4|29
1633624220000|2021-10-07 16:30:20|206268.3|206118.3|206264.8|206114.8|206270|206120|206263.1|206113.1|23
1633624230000|2021-10-07 16:30:30|206265.2|206115.2|206264.3|206114.3|206266.9|206116.9|206264.1|206114.1|12
1633624240000|2021-10-07 16:30:40|206263.9|206113.9|206269.1|206119.1|206269.1|206119.1|206262.5|206112.5|16
1633624250000|2021-10-07 16:30:50|206268.4|206118.4|206268.1|206118.1|206268.4|206118.4|206264.9|206114.9|28
1633624260000|2021-10-07 16:31:00|206266.5|206116.5|206251.8|206101.8|206266.5|206116.5|206245.1|206095.1|23
1633624270000|2021-10-07 16:31:10|206251.3|206101.3|206250.6|206100.6|206254|206104|206250.6|206100.6|20
1633624280000|2021-10-07 16:31:20|206242.2|206092.2|206239.1|206089.1|206242.2|206092.2|206231.2|206081.2|30
1633624290000|2021-10-07 16:31:30|206239|206089|206237.7|206087.7|206239|206089|206231.6|206081.6|22
1633624300000|2021-10-07 16:31:40|206237.5|206087.5|206245.4|206095.4|206252.7|206148.8|206198.8|206087.5|24
1633624310000|2021-10-07 16:31:50|206243.9|206093.9|206249.4|206099.4|206250.7|206100.7|206243.9|206093.9|16
1633624320000|2021-10-07 16:32:00|206251|206101|206244.1|206094.1|206253.1|206103.1|206243.3|206093.3|15
1633624330000|2021-10-07 16:32:10|206244|206094|206246.1|206096.1|206246.3|206096.3|206241.6|206091.6|17
1633624340000|2021-10-07 16:32:20|206245.8|206095.8|206246.9|206096.9|206247|206097|206245.8|206095.8|8
1633624350000|2021-10-07 16:32:30|206246.6|206096.6|206243.9|206093.9|206246.8|206096.8|206243.8|206093.8|9
1633624360000|2021-10-07 16:32:40|206244.6|206094.6|206246.2|206096.2|206246.8|206096.8|206243.9|206093.9|12
1633624370000|2021-10-07 16:32:50|206246.6|206096.6|206245.4|206095.4|206246.8|206096.8|206244.3|206094.3|29
1633624380000|2021-10-07 16:33:00|206244.2|206094.2|206246.4|206096.4|206246.6|206096.6|206243.6|206093.6|20
1633624390000|2021-10-07 16:33:10|206246.1|206096.1|206250.7|206100.7|206250.7|206100.7|206244.9|206094.9|14
1633624400000|2021-10-07 16:33:20|206250.9|206100.9|206261.7|206111.7|206262|206112|206250.3|206100.3|25
1633624410000|2021-10-07 16:33:30|206262.1|206112.1|206255.3|206105.3|206262.8|206112.8|206255.3|206105.3|18
1633624420000|2021-10-07 16:33:40|206256.5|206106.5|206259.5|206109.5|206261.3|206111.3|206256.5|206106.5|26
1633624430000|2021-10-07 16:33:50|206259.2|206109.2|206257|206107|206264.3|206114.3|206256.9|206106.9|19
1633624440000|2021-10-07 16:34:00|206259|206109|206258.4|206108.4|206259|206109|206255.4|206105.4|26
1633624450000|2021-10-07 16:34:10|206258.3|206108.3|206249.4|206099.4|206258.9|206108.9|206248.2|206098.2|24
1633624460000|2021-10-07 16:34:20|206249.9|206099.9|206253.8|206103.8|206254.5|206104.5|206243.1|206093.1|22
1633624470000|2021-10-07 16:34:30|206258.9|206108.9|206258.2|206108.2|206259.5|206152.9|206202.1|206102|22
1633624480000|2021-10-07 16:34:40|206262.8|206112.8|206264.2|206114.2|206267.7|206117.7|206258.8|206108.8|17
1633624490000|2021-10-07 16:34:50|206266.9|206116.9|206266.7|206116.7|206267|206117|206263.6|206113.6|20
1633624500000|2021-10-07 16:35:00|206269.4|206119.4|206273.3|206123.3|206275.9|206125.9|206269|206119|15
1633624510000|2021-10-07 16:35:10|206276.3|206126.3|206271.3|206121.3|206276.4|206126.4|206268.2|206118.2|28
1633624520000|2021-10-07 16:35:20|206271.7|206121.7|206272.6|206122.6|206273.5|206123.5|206270.8|206120.8|21
1633624530000|2021-10-07 16:35:30|206272.7|206122.7|206275.4|206125.4|206275.4|206125.4|206272.4|206122.4|20
1633624540000|2021-10-07 16:35:40|206272.6|206122.6|206269.8|206119.8|206272.9|206122.9|206266.7|206116.7|20
1633624550000|2021-10-07 16:35:50|206269.7|206119.7|206273.3|206123.3|206273.4|206123.4|206269.2|206119.2|17
1633624560000|2021-10-07 16:36:00|206273.9|206123.9|206278.9|206128.9|206279.7|206129.7|206273.9|206123.9|21
1633624570000|2021-10-07 16:36:10|206278.8|206128.8|206281.9|206131.9|206281.9|206131.9|206278.5|206128.5|10
1633624580000|2021-10-07 16:36:20|206282.3|206132.3|206279.9|206129.9|206282.3|206132.3|206279.7|206129.7|13
1633624590000|2021-10-07 16:36:30|206279.8|206129.8|206307.9|206157.9|206309.5|206159.5|206279.7|206129.7|21
1633624600000|2021-10-07 16:36:40|206306.1|206156.1|206313.1|206163.1|206317.2|206167.2|206306.1|206156.1|18
1633624610000|2021-10-07 16:36:50|206313.3|206163.3|206316.1|206166.1|206318|206168|206308.9|206158.9|15
1633624620000|2021-10-07 16:37:00|206270.1|206220.1|206318.1|206168.1|206319.2|206220.1|206267.1|206166.3|17
1633624630000|2021-10-07 16:37:10|206317.9|206167.9|206314.6|206164.6|206317.9|206167.9|206313.8|206163.8|15
1633624640000|2021-10-07 16:37:20|206314.3|206164.3|206301.1|206151.1|206314.5|206164.5|206295.4|206145.4|21
1633624650000|2021-10-07 16:37:30|206300.6|206150.6|206310.7|206160.7|206311.4|206161.4|206300.6|206150.6|20
1633624660000|2021-10-07 16:37:40|206307.6|206157.6|206310.5|206160.5|206310.6|206160.6|206307.6|206157.6|22
1633624670000|2021-10-07 16:37:50|206309.5|206159.5|206306.4|206156.4|206309.8|206159.8|206306.4|206156.4|27
1633624680000|2021-10-07 16:38:00|206307.2|206157.2|206301.7|206151.7|206307.4|206157.4|206300.1|206150.1|23
1633624690000|2021-10-07 16:38:10|206301.3|206151.3|206295.8|206145.8|206301.3|206151.3|206294.4|206144.4|21
1633624700000|2021-10-07 16:38:20|206296|206146|206297.4|206147.4|206298.3|206148.3|206296|206146|10
1633624710000|2021-10-07 16:38:30|206296.4|206146.4|206298.2|206148.2|206298.5|206148.5|206296.2|206146.2|10
1633624720000|2021-10-07 16:38:40|206298.1|206148.1|206312.6|206162.6|206312.6|206208.3|206257.1|206147.7|21
1633624730000|2021-10-07 16:38:50|206312.2|206162.2|206312.3|206162.3|206312.6|206162.6|206310.5|206160.5|14
1633624740000|2021-10-07 16:39:00|206308.6|206158.6|206314.2|206164.2|206314.2|206164.2|206308.4|206158.4|23
1633624750000|2021-10-07 16:39:10|206313.3|206163.3|206309.7|206159.7|206313.3|206163.3|206309.1|206159.1|14
1633624760000|2021-10-07 16:39:20|206309.6|206159.6|206299.9|206149.9|206309.6|206159.6|206297.5|206147.5|20
1633624770000|2021-10-07 16:39:30|206299.5|206149.5|206298.2|206148.2|206299.5|206149.5|206297.5|206147.5|12
1633624780000|2021-10-07 16:39:40|206298.7|206148.7|206302.2|206152.2|206303.3|206153.3|206298.5|206148.5|24
1633624790000|2021-10-07 16:39:50|206301.8|206151.8|206302.1|206152.1|206302.7|206152.7|206301.7|206151.7|13
1633624800000|2021-10-07 16:40:00|206302.4|206152.4|206299.1|206149.1|206312|206162|206299.1|206149.1|25
1633624810000|2021-10-07 16:40:10|206300.3|206150.3|206294.9|206144.9|206301.1|206151.1|206292|206142|32
1633624820000|2021-10-07 16:40:20|206294.3|206144.3|206299.4|206149.4|206299.7|206149.7|206294.3|206144.3|31
1633624830000|2021-10-07 16:40:30|206300.4|206150.4|206302.5|206152.5|206314.2|206164.2|206300|206150|33
1633624840000|2021-10-07 16:40:40|206303|206153|206334.3|206184.3|206336.7|206186.7|206303|206153|19
1633624850000|2021-10-07 16:40:50|206335.7|206185.7|206336.7|206186.7|206341.5|206191.5|206335.2|206185.2|14
1633624860000|2021-10-07 16:41:00|206339.3|206189.3|206341.4|206191.4|206342.5|206192.5|206336.5|206186.5|19
1633624870000|2021-10-07 16:41:10|206341.3|206191.3|206374.6|206224.6|206375.2|206250.6|206300.6|206191.1|22
1633624880000|2021-10-07 16:41:20|206371.2|206221.2|206364.7|206214.7|206371.8|206221.8|206357.2|206207.2|25
1633624890000|2021-10-07 16:41:30|206364.2|206214.2|206365.6|206215.6|206368|206218|206364.1|206214.1|32
1633624900000|2021-10-07 16:41:40|206366.9|206216.9|206373.9|206223.9|206377|206227|206366.7|206216.7|34
1633624910000|2021-10-07 16:41:50|206371.9|206221.9|206374.1|206224.1|206374.6|206224.6|206369.7|206219.7|22
1633624920000|2021-10-07 16:42:00|206375.5|206225.5|206377.3|206227.3|206386.3|206236.3|206373.1|206223.1|24
1633624930000|2021-10-07 16:42:10|206378.6|206228.6|206379.3|206229.3|206381.2|206231.2|206376.7|206226.7|24
1633624940000|2021-10-07 16:42:20|206379.1|206229.1|206385.2|206235.2|206385.2|206235.2|206378.1|206228.1|14
1633624950000|2021-10-07 16:42:30|206384.7|206234.7|206383.8|206233.8|206385.3|206235.3|206380.2|206230.2|21
1633624960000|2021-10-07 16:42:40|206383.6|206233.6|206393.9|206243.9|206395.7|206245.7|206383.5|206233.5|21
1633624970000|2021-10-07 16:42:50|206395.3|206245.3|206397.7|206247.7|206398.5|206248.5|206394.3|206244.3|32
1633624980000|2021-10-07 16:43:00|206398|206248|206393.5|206243.5|206399.5|206249.5|206393.5|206243.5|23
1633624990000|2021-10-07 16:43:10|206392.4|206242.4|206400.2|206250.2|206401.3|206251.3|206392.4|206242.4|20
1633625000000|2021-10-07 16:43:20|206400.1|206250.1|206441.6|206291.6|206446.1|206296.1|206400.1|206250.1|24
1633625010000|2021-10-07 16:43:30|206437.2|206287.2|206448.4|206298.4|206450.7|206300.7|206437.1|206287.1|24
1633625020000|2021-10-07 16:43:40|206449|206299|206505.9|206355.9|206507.3|206357.3|206445.6|206295.6|31
1633625030000|2021-10-07 16:43:50|206503.7|206353.7|206502|206352|206507.1|206395|206445|206343.1|25
1633625040000|2021-10-07 16:44:00|206501.3|206351.3|206500.8|206350.8|206504.2|206354.2|206493.8|206343.8|34
1633625050000|2021-10-07 16:44:10|206501.2|206351.2|206508.4|206358.4|206511.9|206361.9|206501.2|206351.2|22
1633625060000|2021-10-07 16:44:20|206508.2|206358.2|206509.4|206359.4|206510.4|206360.4|206507.6|206357.6|21
1633625070000|2021-10-07 16:44:30|206508|206358|206510|206360|206512.6|206362.6|206508|206358|17
1633625080000|2021-10-07 16:44:40|206510.4|206360.4|206507.5|206357.5|206512.1|206362.1|206507.5|206357.5|14
1633625090000|2021-10-07 16:44:50|206507.4|206357.4|206508.7|206358.7|206509.9|206359.9|206507.4|206357.4|17
1633625100000|2021-10-07 16:45:00|206508.9|206358.9|206502.4|206352.4|206529.1|206379.1|206499.1|206349.1|30
1633625110000|2021-10-07 16:45:10|206501.2|206351.2|206499.1|206349.1|206503.1|206353.1|206498.1|206348.1|22
1633625120000|2021-10-07 16:45:20|206499|206349|206498.3|206348.3|206500.9|206350.9|206497.2|206347.2|18
1633625130000|2021-10-07 16:45:30|206499.4|206349.4|206497.7|206347.7|206500.6|206350.6|206496.3|206346.3|24
1633625140000|2021-10-07 16:45:40|206498.2|206348.2|206493.9|206343.9|206500.8|206350.8|206492.3|206342.3|29
1633625150000|2021-10-07 16:45:50|206493.7|206343.7|206499.5|206349.5|206499.5|206349.5|206491.8|206341.8|19
1633625160000|2021-10-07 16:46:00|206498.3|206348.3|206497.9|206347.9|206500|206350|206495.8|206345.8|28
1633625170000|2021-10-07 16:46:10|206497.6|206347.6|206504.9|206354.9|206504.9|206354.9|206497.6|206347.6|27
1633625180000|2021-10-07 16:46:20|206504.8|206354.8|206503|206353|206504.8|206354.8|206502.2|206352.2|27
1633625190000|2021-10-07 16:46:30|206506.5|206356.5|206506.7|206356.7|206509.3|206359.3|206504|206354|31
1633625200000|2021-10-07 16:46:40|206505.7|206355.7|206516.3|206366.3|206516.3|206366.3|206505.4|206355.4|17
1633625210000|2021-10-07 16:46:50|206517.4|206367.4|206514.8|206364.8|206528.8|206426|206476|206363.7|27
1633625220000|2021-10-07 16:47:00|206512.9|206362.9|206552.9|206402.9|206552.9|206402.9|206512.9|206362.9|25
1633625230000|2021-10-07 16:47:10|206556.6|206406.6|206581.1|206431.1|206594|206444|206553.4|206403.4|31
1633625240000|2021-10-07 16:47:20|206582.5|206432.5|206580.4|206430.4|206586.7|206436.7|206578.4|206428.4|28
1633625250000|2021-10-07 16:47:30|206579.6|206429.6|206581.1|206431.1|206582.3|206432.3|206579.6|206429.6|14
1633625260000|2021-10-07 16:47:40|206583.4|206433.4|206582|206432|206584|206434|206581|206431|18
1633625270000|2021-10-07 16:47:50|206582.1|206432.1|206579.7|206429.7|206584.3|206434.3|206579.7|206429.7|23
1633625280000|2021-10-07 16:48:00|206579.5|206429.5|206586.6|206436.6|206587.9|206437.9|206579.5|206429.5|28
1633625290000|2021-10-07 16:48:10|206587.6|206437.6|206583.1|206433.1|206588|206438|206583.1|206433.1|27
1633625300000|2021-10-07 16:48:20|206582.8|206432.8|206585.1|206435.1|206586.7|206436.7|206582.8|206432.8|27
1633625310000|2021-10-07 16:48:30|206585.6|206435.6|206514.9|206464.9|206586.2|206464.9|206514.3|206391.3|37
1633625320000|2021-10-07 16:48:40|206566.5|206416.5|206560.6|206410.6|206571.9|206421.9|206560.6|206410.6|29
1633625330000|2021-10-07 16:48:50|206561.1|206411.1|206552.1|206402.1|206565.4|206415.4|206552.1|206402.1|34
1633625340000|2021-10-07 16:49:00|206554|206404|206552.1|206402.1|206555|206405|206547.4|206397.4|32
1633625350000|2021-10-07 16:49:10|206550.9|206400.9|206572.6|206422.6|206572.8|206422.8|206549.4|206399.4|34
1633625360000|2021-10-07 16:49:20|206570.9|206420.9|206582.1|206432.1|206587.8|206437.8|206570.9|206420.9|22
1633625370000|2021-10-07 16:49:30|206581.4|206431.4|206571.9|206421.9|206581.4|206431.4|206568.4|206418.4|21
1633625380000|2021-10-07 16:49:40|206573|206423|206572.5|206422.5|206578|206428|206569.9|206419.9|26
1633625390000|2021-10-07 16:49:50|206571.5|206421.5|206586.2|206436.2|206597.9|206447.9|206571.5|206421.5|30
1633625400000|2021-10-07 16:50:00|206587.2|206437.2|206592.4|206442.4|206596.3|206446.3|206584.8|206434.8|36
1633625410000|2021-10-07 16:50:10|206593.6|206443.6|206595.6|206445.6|206595.8|206445.8|206589.9|206439.9|34
1633625420000|2021-10-07 16:50:20|206595.2|206445.2|206629|206479|206630.2|206480.2|206588.1|206438.1|31
1633625430000|2021-10-07 16:50:30|206630.8|206480.8|206635|206485|206635.8|206485.8|206623.1|206473.1|29
1633625440000|2021-10-07 16:50:40|206635.8|206485.8|206628.1|206478.1|206635.8|206485.8|206627.6|206477.6|25
1633625450000|2021-10-07 16:50:50|206628.5|206478.5|206627.6|206477.6|206628.5|206478.5|206625.2|206475.2|14
1633625460000|2021-10-07 16:51:00|206627.4|206477.4|206670.1|206520.1|206671.1|206521.1|206627.3|206477.3|28
1633625470000|2021-10-07 16:51:10|206669|206519|206651.9|206501.9|206670.7|206520.7|206644.3|206494.3|33
1633625480000|2021-10-07 16:51:20|206652.2|206502.2|206610.3|206460.3|206654.1|206504.1|206606.4|206456.4|31
1633625490000|2021-10-07 16:51:30|206610.5|206460.5|206617.5|206467.5|206631.6|206481.6|206610.5|206460.5|31
1633625500000|2021-10-07 16:51:40|206617.8|206467.8|206592.6|206442.6|206619.5|206469.5|206588.6|206438.6|30
1633625510000|2021-10-07 16:51:50|206594.7|206444.7|206609.6|206459.6|206613.2|206463.2|206591.3|206441.3|39
1633625520000|2021-10-07 16:52:00|206614.2|206464.2|206617.4|206467.4|206621.4|206471.4|206611.3|206461.3|27
1633625530000|2021-10-07 16:52:10|206616.5|206466.5|206633.2|206483.2|206633.4|206483.4|206599.4|206449.4|24
1633625540000|2021-10-07 16:52:20|206631.1|206481.1|206655.1|206505.1|206659.5|206509.5|206630.1|206480.1|29
1633625550000|2021-10-07 16:52:30|206656.1|206506.1|206637.6|206487.6|206656.1|206506.1|206629.8|206479.8|35
1633625560000|2021-10-07 16:52:40|206639.3|206489.3|206629|206479|206639.3|206489.3|206624.4|206474.4|29
1633625570000|2021-10-07 16:52:50|206631|206481|206632.4|206482.4|206637.1|206487.1|206628.5|206478.5|30
1633625580000|2021-10-07 16:53:00|206629.9|206479.9|206632.1|206482.1|206635.6|206485.6|206628.1|206478.1|30
1633625590000|2021-10-07 16:53:10|206635.8|206485.8|206633.8|206483.8|206641.1|206491.1|206632.9|206482.9|29
1633625600000|2021-10-07 16:53:20|206633.3|206483.3|206635|206485|206637.1|206487.1|206633.3|206483.3|28
1633625610000|2021-10-07 16:53:30|206636.3|206486.3|206634.6|206484.6|206636.6|206486.6|206633.1|206483.1|30
1633625620000|2021-10-07 16:53:40|206635.5|206485.5|206635.6|206485.6|206638.5|206488.5|206634.2|206484.2|26
1633625630000|2021-10-07 16:53:50|206635.7|206485.7|206631.4|206481.4|206638.1|206488.1|206629.9|206479.9|32
1633625640000|2021-10-07 16:54:00|206631.9|206481.9|206634.8|206484.8|206636|206486|206631.9|206481.9|27
1633625650000|2021-10-07 16:54:10|206634.6|206484.6|206632.5|206482.5|206634.6|206484.6|206629.4|206479.4|24
1633625660000|2021-10-07 16:54:20|206630.1|206480.1|206646.7|206496.7|206649.4|206499.4|206630.1|206480.1|27
1633625670000|2021-10-07 16:54:30|206645.3|206495.3|206635.6|206485.6|206645.7|206495.7|206631.3|206481.3|34
1633625680000|2021-10-07 16:54:40|206635.5|206485.5|206634|206484|206635.5|206485.5|206631.7|206481.7|26
1633625690000|2021-10-07 16:54:50|206634.4|206484.4|206635.9|206485.9|206637.8|206487.8|206634.2|206484.2|18
1633625700000|2021-10-07 16:55:00|206636.8|206486.8|206645.1|206495.1|206648|206498|206632|206482|30
1633625710000|2021-10-07 16:55:10|206644.1|206494.1|206638.9|206488.9|206645.8|206495.8|206633.3|206483.3|26
1633625720000|2021-10-07 16:55:20|206638|206488|206637.3|206487.3|206640|206490|206633.6|206483.6|31
1633625730000|2021-10-07 16:55:30|206633.2|206483.2|206613.3|206463.3|206636.3|206486.3|206613.3|206463.3|31
1633625740000|2021-10-07 16:55:40|206619.1|206469.1|206620.8|206470.8|206622.8|206472.8|206617|206467|31
1633625750000|2021-10-07 16:55:50|206621.2|206471.2|206629.5|206479.5|206631.9|206481.9|206621.2|206471.2|28
1633625760000|2021-10-07 16:56:00|206629.8|206479.8|206622.6|206472.6|206631.1|206481.1|206620.9|206470.9|34
1633625770000|2021-10-07 16:56:10|206623.1|206473.1|206611|206461|206624.9|206474.9|206611|206461|28
1633625780000|2021-10-07 16:56:20|206611.6|206461.6|206619.1|206469.1|206620.1|206470.1|206597.6|206447.6|31
1633625790000|2021-10-07 16:56:30|206618.4|206468.4|206615.9|206465.9|206618.4|206468.4|206615.6|206465.6|18
1633625800000|2021-10-07 16:56:40|206615.3|206465.3|206611.3|206461.3|206616.4|206466.4|206606.2|206456.2|26
1633625810000|2021-10-07 16:56:50|206611|206461|206595.6|206445.6|206611.4|206461.4|206589.1|206439.1|29
1633625820000|2021-10-07 16:57:00|206593.5|206443.5|206588.4|206438.4|206594.4|206444.4|206587.4|206437.4|31
1633625830000|2021-10-07 16:57:10|206588|206438|206587.9|206437.9|206590.1|206440.1|206587.8|206437.8|21
1633625840000|2021-10-07 16:57:20|206587.3|206437.3|206588.3|206438.3|206596|206446|206574.9|206424.9|28
1633625850000|2021-10-07 16:57:30|206570|206420|206573.2|206423.2|206575|206425|206567.7|206417.7|37
1633625860000|2021-10-07 16:57:40|206574.1|206424.1|206575|206425|206578.6|206428.6|206570.9|206420.9|33
1633625870000|2021-10-07 16:57:50|206586.1|206436.1|206581.9|206431.9|206589.2|206439.2|206580.2|206430.2|39
1633625880000|2021-10-07 16:58:00|206581|206431|206583.8|206433.8|206587.1|206437.1|206580.8|206430.8|29
1633625890000|2021-10-07 16:58:10|206584.3|206434.3|206579.7|206429.7|206590.9|206440.9|206578.1|206428.1|38
1633625900000|2021-10-07 16:58:20|206579|206429|206587.3|206437.3|206588.2|206438.2|206579|206429|20
1633625910000|2021-10-07 16:58:30|206587.2|206437.2|206585.8|206435.8|206588|206438|206584.5|206434.5|24
1633625920000|2021-10-07 16:58:40|206585.9|206435.9|206581.3|206431.3|206587.9|206437.9|206577.3|206427.3|37
1633625930000|2021-10-07 16:58:50|206581.1|206431.1|206583.1|206433.1|206583.1|206433.1|206579.3|206429.3|37
1633625940000|2021-10-07 16:59:00|206583.9|206433.9|206582.3|206432.3|206583.9|206433.9|206580.5|206430.5|34
1633625950000|2021-10-07 16:59:10|206582.7|206432.7|206619|206469|206619|206469|206582.2|206432.2|28
1633625960000|2021-10-07 16:59:20|206623.3|206473.3|206616.6|206466.6|206623.3|206473.3|206607.4|206457.4|34
1633625970000|2021-10-07 16:59:30|206617.2|206467.2|206618.9|206468.9|206622.1|206472.1|206599|206449|31
1633625980000|2021-10-07 16:59:40|206620.4|206470.4|206619.8|206469.8|206621.6|206471.6|206617.3|206467.3|27
1633625990000|2021-10-07 16:59:50|206620.2|206470.2|206633.6|206483.6|206633.6|206483.6|206616.5|206466.5|33
1633626000000|2021-10-07 17:00:00|206632|206482|206626.8|206476.8|206636.5|206486.5|206626.8|206476.8|35
1633626010000|2021-10-07 17:00:10|206627.8|206477.8|206630.1|206480.1|206630.9|206480.9|206623.7|206473.7|29
1633626020000|2021-10-07 17:00:20|206629.9|206479.9|206628.9|206478.9|206631.3|206481.3|206625.1|206475.1|40
1633626030000|2021-10-07 17:00:30|206629.4|206479.4|206625|206475|206629.8|206479.8|206624.1|206474.1|32
1633626040000|2021-10-07 17:00:40|206626.9|206476.9|206623.6|206473.6|206626.9|206476.9|206621.3|206471.3|26
1633626050000|2021-10-07 17:00:50|206623.8|206473.8|206623.5|206473.5|206625.6|206475.6|206622.7|206472.7|35
1633626060000|2021-10-07 17:01:00|206626|206476|206621.9|206471.9|206626.3|206476.3|206621.9|206471.9|30
1633626070000|2021-10-07 17:01:10|206624.6|206474.6|206628.4|206478.4|206628.8|206478.8|206623.7|206473.7|35
1633626080000|2021-10-07 17:01:20|206627.7|206477.7|206627|206477|206629.1|206479.1|206624.4|206474.4|29
1633626090000|2021-10-07 17:01:30|206627.8|206477.8|206631.3|206481.3|206634|206484|206625.5|206475.5|32
1633626100000|2021-10-07 17:01:40|206631.1|206481.1|206630.8|206480.8|206632.5|206482.5|206629.5|206479.5|25
1633626110000|2021-10-07 17:01:50|206631.6|206481.6|206630.3|206480.3|206632.1|206482.1|206630.2|206480.2|24
1633626120000|2021-10-07 17:02:00|206632.2|206482.2|206633.4|206483.4|206634.4|206484.4|206630.3|206480.3|24
1633626130000|2021-10-07 17:02:10|206633.6|206483.6|206634.4|206484.4|206636.2|206486.2|206632.6|206482.6|19
1633626140000|2021-10-07 17:02:20|206634.6|206484.6|206636.2|206486.2|206637|206487|206634.6|206484.6|19
1633626150000|2021-10-07 17:02:30|206635.2|206485.2|206633.3|206483.3|206635.8|206485.8|206629.8|206479.8|15
1633626160000|2021-10-07 17:02:40|206631.8|206481.8|206634|206484|206634|206484|206631.6|206481.6|16
1633626170000|2021-10-07 17:02:50|206634.1|206484.1|206638.1|206488.1|206639.6|206489.6|206633.6|206483.6|12
1633626180000|2021-10-07 17:03:00|206639|206489|206635.9|206485.9|206639|206489|206628.8|206478.8|21
1633626190000|2021-10-07 17:03:10|206635.8|206485.8|206627.3|206477.3|206635.8|206485.8|206626|206476|29
1633626200000|2021-10-07 17:03:20|206628|206478|206626.9|206476.9|206628.4|206478.4|206624.7|206474.7|23
1633626210000|2021-10-07 17:03:30|206626.3|206476.3|206629.3|206479.3|206630.4|206480.4|206624.9|206474.9|23
1633626220000|2021-10-07 17:03:40|206628.4|206478.4|206628.6|206478.6|206629.3|206479.3|206625.8|206475.8|14
1633626230000|2021-10-07 17:03:50|206628.7|206478.7|206626|206476|206628.7|206478.7|206623.7|206473.7|24
1633626240000|2021-10-07 17:04:00|206625.9|206475.9|206626.1|206476.1|206626.8|206476.8|206624.2|206474.2|29
1633626250000|2021-10-07 17:04:10|206625.6|206475.6|206622.2|206472.2|206626.6|206476.6|206614.8|206464.8|30
1633626260000|2021-10-07 17:04:20|206621.9|206471.9|206592.5|206442.5|206621.9|206471.9|206591.2|206441.2|32
1633626270000|2021-10-07 17:04:30|206592.4|206442.4|206591.9|206441.9|206593.2|206443.2|206590.4|206440.4|30
1633626280000|2021-10-07 17:04:40|206591.1|206441.1|206590.7|206440.7|206592.2|206442.2|206590.2|206440.2|17
1633626290000|2021-10-07 17:04:50|206590.8|206440.8|206591.6|206441.6|206592.3|206442.3|206589.2|206439.2|18
1633626300000|2021-10-07 17:05:00|206589.2|206439.2|206592.8|206442.8|206595.2|206445.2|206589.2|206439.2|22
1633626310000|2021-10-07 17:05:10|206592.6|206442.6|206590|206440|206594|206444|206584.6|206434.6|22
1633626320000|2021-10-07 17:05:20|206589.9|206439.9|206586.2|206436.2|206590.5|206440.5|206585.4|206435.4|19
1633626330000|2021-10-07 17:05:30|206586|206436|206591.9|206441.9|206592|206442|206586|206436|15
1633626340000|2021-10-07 17:05:40|206592.2|206442.2|206594.6|206444.6|206596.5|206446.5|206592.2|206442.2|23
1633626350000|2021-10-07 17:05:50|206594.4|206444.4|206589.2|206439.2|206594.4|206444.4|206588.6|206438.6|25
1633626360000|2021-10-07 17:06:00|206588.6|206438.6|206588.2|206438.2|206590.9|206440.9|206587.3|206437.3|21
1633626370000|2021-10-07 17:06:10|206588.3|206438.3|206612.9|206462.9|206613.3|206463.3|206588.3|206438.3|17
1633626380000|2021-10-07 17:06:20|206613.7|206463.7|206592.7|206442.7|206613.7|206463.7|206590.8|206440.8|30
1633626390000|2021-10-07 17:06:30|206590.2|206440.2|206595.8|206445.8|206597.9|206447.9|206590.2|206440.2|29
1633626400000|2021-10-07 17:06:40|206597.4|206447.4|206594.6|206444.6|206598.6|206448.6|206594|206444|25
1633626410000|2021-10-07 17:06:50|206594.4|206444.4|206596.6|206446.6|206596.6|206446.6|206593.2|206443.2|18
1633626420000|2021-10-07 17:07:00|206597.6|206447.6|206594.4|206444.4|206597.6|206447.6|206591.9|206441.9|23
1633626430000|2021-10-07 17:07:10|206594.6|206444.6|206622.4|206472.4|206622.4|206472.4|206593.7|206443.7|25
1633626440000|2021-10-07 17:07:20|206623.3|206473.3|206614.2|206464.2|206624.3|206474.3|206613.1|206463.1|31
1633626450000|2021-10-07 17:07:30|206614.1|206464.1|206604|206454|206615.8|206465.8|206601.4|206451.4|23
1633626460000|2021-10-07 17:07:40|206603.7|206453.7|206614.1|206464.1|206614.1|206464.1|206600|206450|20
1633626470000|2021-10-07 17:07:50|206613.5|206463.5|206609.2|206459.2|206613.7|206463.7|206609|206459|24
1633626480000|2021-10-07 17:08:00|206609.1|206459.1|206619.5|206469.5|206621.9|206471.9|206609.1|206459.1|26
1633626490000|2021-10-07 17:08:10|206619.4|206469.4|206607.8|206457.8|206619.4|206469.4|206603.4|206453.4|32
1633626500000|2021-10-07 17:08:20|206605.3|206455.3|206618.7|206468.7|206620.9|206470.9|206605.2|206455.2|19
1633626510000|2021-10-07 17:08:30|206618.9|206468.9|206616.1|206466.1|206618.9|206468.9|206613.6|206463.6|21
1633626520000|2021-10-07 17:08:40|206617.1|206467.1|206617.5|206467.5|206618.1|206468.1|206613.8|206463.8|30
1633626530000|2021-10-07 17:08:50|206622|206472|206623|206473|206623.3|206473.3|206621.3|206471.3|15
1633626540000|2021-10-07 17:09:00|206622.7|206472.7|206622|206472|206622.7|206472.7|206621.3|206471.3|10
1633626550000|2021-10-07 17:09:10|206621.9|206471.9|206621.3|206471.3|206622|206472|206621.2|206471.2|9
1633626560000|2021-10-07 17:09:20|206621.2|206471.2|206623.3|206473.3|206624.2|206474.2|206621.2|206471.2|17
1633626570000|2021-10-07 17:09:30|206623.1|206473.1|206620.8|206470.8|206624.2|206474.2|206620.8|206470.8|17
1633626580000|2021-10-07 17:09:40|206621.1|206471.1|206615.5|206465.5|206623.2|206473.2|206613.6|206463.6|21
1633626590000|2021-10-07 17:09:50|206616.2|206466.2|206588|206438|206617.2|206467.2|206585|206435|31
1633626600000|2021-10-07 17:10:00|206587.1|206437.1|206545.4|206395.4|206587.1|206437.1|206535.3|206385.3|30
1633626610000|2021-10-07 17:10:10|206547.4|206397.4|206541.1|206391.1|206547.4|206397.4|206540.4|206390.4|22
1633626620000|2021-10-07 17:10:20|206540.2|206390.2|206543.6|206393.6|206543.6|206393.6|206540.1|206390.1|17
1633626630000|2021-10-07 17:10:30|206542.9|206392.9|206569.6|206419.6|206570.9|206420.9|206542.8|206392.8|22
1633626640000|2021-10-07 17:10:40|206568.8|206418.8|206556.4|206406.4|206570|206420|206556.4|206406.4|16
1633626650000|2021-10-07 17:10:50|206545.1|206395.1|206555.2|206405.2|206558.4|206408.4|206544.4|206394.4|23
1633626660000|2021-10-07 17:11:00|206554.7|206404.7|206551.7|206401.7|206556|206406|206549.9|206399.9|24
1633626670000|2021-10-07 17:11:10|206552|206402|206563.8|206413.8|206568.4|206418.4|206548.4|206398.4|31
1633626680000|2021-10-07 17:11:20|206563.7|206413.7|206565.3|206415.3|206565.6|206415.6|206561.8|206411.8|21
1633626690000|2021-10-07 17:11:30|206565|206415|206543.4|206393.4|206569|206419|206542.7|206392.7|25
1633626700000|2021-10-07 17:11:40|206544.3|206394.3|206544.1|206394.1|206546.4|206396.4|206543.2|206393.2|20
1633626710000|2021-10-07 17:11:50|206548.3|206398.3|206555|206405|206558.4|206408.4|206544.5|206394.5|32
1633626720000|2021-10-07 17:12:00|206552.2|206402.2|206551.3|206401.3|206552.8|206402.8|206548.3|206398.3|19
1633626730000|2021-10-07 17:12:10|206550.8|206400.8|206549.5|206399.5|206551.9|206401.9|206549.5|206399.5|11
1633626740000|2021-10-07 17:12:20|206550.3|206400.3|206550.7|206400.7|206551|206401|206548.5|206398.5|14
1633626750000|2021-10-07 17:12:30|206551.1|206401.1|206550.4|206400.4|206551.2|206401.2|206549|206399|21
1633626760000|2021-10-07 17:12:40|206549.9|206399.9|206550.4|206400.4|206552.9|206402.9|206549.8|206399.8|20
1633626770000|2021-10-07 17:12:50|206550.3|206400.3|206553.7|206403.7|206554.1|206404.1|206549.7|206399.7|26
1633626780000|2021-10-07 17:13:00|206553.2|206403.2|206553|206403|206553.9|206403.9|206550|206400|26
1633626790000|2021-10-07 17:13:10|206553.1|206403.1|206549.9|206399.9|206553.5|206403.5|206549.6|206399.6|22
1633626800000|2021-10-07 17:13:20|206550|206400|206549.6|206399.6|206550.7|206400.7|206548.6|206398.6|22
1633626810000|2021-10-07 17:13:30|206549.7|206399.7|206550.8|206400.8|206551.2|206401.2|206549.4|206399.4|22
1633626820000|2021-10-07 17:13:40|206551.1|206401.1|206552.2|206402.2|206552.2|206402.2|206549.5|206399.5|22
1633626830000|2021-10-07 17:13:50|206548.6|206398.6|206549|206399|206550.8|206400.8|206548|206398|29
1633626840000|2021-10-07 17:14:00|206548.4|206398.4|206548.4|206398.4|206551.7|206401.7|206547|206397|31
1633626850000|2021-10-07 17:14:10|206548.2|206398.2|206547.4|206397.4|206551.8|206401.8|206546.7|206396.7|30
1633626860000|2021-10-07 17:14:20|206546.6|206396.6|206577.3|206427.3|206580.4|206430.4|206534.7|206384.7|28
1633626870000|2021-10-07 17:14:30|206579|206429|206579|206429|206580|206430|206577.6|206427.6|27
1633626880000|2021-10-07 17:14:40|206578.7|206428.7|206578.7|206428.7|206588.7|206438.7|206564.2|206414.2|30
1633626890000|2021-10-07 17:14:50|206578.5|206428.5|206580.7|206430.7|206580.7|206430.7|206576.2|206426.2|12
1633626900000|2021-10-07 17:15:00|206580.8|206430.8|206581.3|206431.3|206581.6|206431.6|206578|206428|19
1633626910000|2021-10-07 17:15:10|206581.4|206431.4|206581.2|206431.2|206582.1|206432.1|206577|206427|28
1633626920000|2021-10-07 17:15:20|206581.6|206431.6|206582.7|206432.7|206585|206435|206580.6|206430.6|16
1633626930000|2021-10-07 17:15:30|206583.6|206433.6|206584.5|206434.5|206586.4|206436.4|206582.1|206432.1|28
1633626940000|2021-10-07 17:15:40|206583.6|206433.6|206551.8|206401.8|206585.2|206435.2|206545.7|206395.7|22
1633626950000|2021-10-07 17:15:50|206552|206402|206546.8|206396.8|206552.2|206402.2|206542.6|206392.6|32
1633626960000|2021-10-07 17:16:00|206547.1|206397.1|206543.4|206393.4|206548.2|206398.2|206542.5|206392.5|27
1633626970000|2021-10-07 17:16:10|206542.2|206392.2|206538.9|206388.9|206543.1|206393.1|206535|206385|27
1633626980000|2021-10-07 17:16:20|206540.6|206390.6|206531.4|206381.4|206540.6|206390.6|206531.4|206381.4|35
1633626990000|2021-10-07 17:16:30|206531|206381|206531.3|206381.3|206532.6|206382.6|206529.8|206379.8|31
1633627000000|2021-10-07 17:16:40|206531.9|206381.9|206532.2|206382.2|206532.3|206382.3|206528.4|206378.4|23
1633627010000|2021-10-07 17:16:50|206531|206381|206534.1|206384.1|206535.9|206385.9|206530.1|206380.1|22
1633627020000|2021-10-07 17:17:00|206533.7|206383.7|206544.9|206394.9|206545.3|206395.3|206533.5|206383.5|28
1633627030000|2021-10-07 17:17:10|206543.4|206393.4|206539|206389|206544.1|206394.1|206534.6|206384.6|35
1633627040000|2021-10-07 17:17:20|206538.8|206388.8|206538.4|206388.4|206542.2|206392.2|206537.2|206387.2|27
1633627050000|2021-10-07 17:17:30|206538.8|206388.8|206538.2|206388.2|206540.1|206390.1|206536.4|206386.4|29
1633627060000|2021-10-07 17:17:40|206538.1|206388.1|206530.8|206380.8|206538.4|206388.4|206523.9|206373.9|31
1633627070000|2021-10-07 17:17:50|206530.2|206380.2|206529.7|206379.7|206531.6|206381.6|206525.8|206375.8|26
1633627080000|2021-10-07 17:18:00|206530.1|206380.1|206527.4|206377.4|206533.2|206383.2|206527.4|206377.4|23
1633627090000|2021-10-07 17:18:10|206527.6|206377.6|206531.9|206381.9|206531.9|206381.9|206526.8|206376.8|25
1633627100000|2021-10-07 17:18:20|206531.5|206381.5|206527.5|206377.5|206531.5|206381.5|206524.3|206374.3|21
1633627110000|2021-10-07 17:18:30|206525.5|206375.5|206527.3|206377.3|206528.7|206378.7|206524.2|206374.2|28
1633627120000|2021-10-07 17:18:40|206527.5|206377.5|206531|206381|206531.2|206381.2|206524.9|206374.9|30
1633627130000|2021-10-07 17:18:50|206531.9|206381.9|206532.2|206382.2|206534|206384|206528.6|206378.6|26
1633627140000|2021-10-07 17:19:00|206532.5|206382.5|206529.2|206379.2|206533|206383|206529.2|206379.2|24
1633627150000|2021-10-07 17:19:10|206529.8|206379.8|206532.7|206382.7|206532.7|206382.7|206527.3|206377.3|22
1633627160000|2021-10-07 17:19:20|206532|206382|206529.2|206379.2|206533.3|206383.3|206529|206379|25
1633627170000|2021-10-07 17:19:30|206529|206379|206529.5|206379.5|206531.3|206381.3|206528.5|206378.5|13
1633627180000|2021-10-07 17:19:40|206528.9|206378.9|206525.8|206375.8|206529.2|206379.2|206525.7|206375.7|26
1633627190000|2021-10-07 17:19:50|206524.9|206374.9|206488.2|206338.2|206527.4|206377.4|206488.2|206338.2|25
1633627200000|2021-10-07 17:20:00|206488.1|206338.1|206494.6|206344.6|206494.6|206344.6|206485.2|206335.2|35
1633627210000|2021-10-07 17:20:10|206493.3|206343.3|206489.8|206339.8|206494.3|206344.3|206485.3|206335.3|37
1633627220000|2021-10-07 17:20:20|206489.7|206339.7|206490|206340|206490.7|206340.7|206486.7|206336.7|35
1633627230000|2021-10-07 17:20:30|206489.7|206339.7|206491.6|206341.6|206492.7|206342.7|206488.6|206338.6|28
1633627240000|2021-10-07 17:20:40|206491.9|206341.9|206491.1|206341.1|206493|206343|206489.7|206339.7|19
1633627250000|2021-10-07 17:20:50|206491.3|206341.3|206492.6|206342.6|206500|206350|206491|206341|25
1633627260000|2021-10-07 17:21:00|206494.2|206344.2|206492.9|206342.9|206494.2|206344.2|206490.1|206340.1|26
1633627270000|2021-10-07 17:21:10|206492|206342|206475.6|206325.6|206495.2|206345.2|206474.1|206324.1|24
1633627280000|2021-10-07 17:21:20|206474.1|206324.1|206497.7|206347.7|206497.7|206347.7|206474.1|206324.1|28
1633627290000|2021-10-07 17:21:30|206496.2|206346.2|206493.5|206343.5|206497.2|206347.2|206493.2|206343.2|25
1633627300000|2021-10-07 17:21:40|206493.6|206343.6|206500.1|206350.1|206503.9|206353.9|206492.3|206342.3|25
1633627310000|2021-10-07 17:21:50|206497.6|206347.6|206497.3|206347.3|206501.6|206351.6|206495.9|206345.9|30
1633627320000|2021-10-07 17:22:00|206498|206348|206499.2|206349.2|206501.7|206351.7|206497.8|206347.8|18
1633627330000|2021-10-07 17:22:10|206498.7|206348.7|206470|206320|206500.1|206382.3|206432.3|206316.5|25
1633627340000|2021-10-07 17:22:20|206468.5|206318.5|206483.4|206333.4|206488.3|206338.3|206468.5|206318.5|23
1633627350000|2021-10-07 17:22:30|206481.7|206331.7|206496.3|206346.3|206496.7|206346.7|206478.5|206328.5|32
1633627360000|2021-10-07 17:22:40|206498|206348|206495.4|206345.4|206498.3|206348.3|206494.1|206344.1|26
1633627370000|2021-10-07 17:22:50|206495.7|206345.7|206484.6|206334.6|206497.6|206347.6|206481.3|206331.3|23
1633627380000|2021-10-07 17:23:00|206482.8|206332.8|206483.5|206333.5|206484.9|206334.9|206481.9|206331.9|23
1633627390000|2021-10-07 17:23:10|206484.1|206334.1|206449.7|206299.7|206484.1|206334.1|206444.4|206294.4|28
1633627400000|2021-10-07 17:23:20|206450.8|206300.8|206451.5|206301.5|206453.4|206303.4|206449.6|206299.6|26
1633627410000|2021-10-07 17:23:30|206450.9|206300.9|206442.6|206292.6|206453.2|206303.2|206436.8|206286.8|26
1633627420000|2021-10-07 17:23:40|206439.8|206289.8|206442.7|206292.7|206445.4|206295.4|206439.8|206289.8|24
1633627430000|2021-10-07 17:23:50|206444.4|206294.4|206437.1|206287.1|206444.8|206294.8|206427|206277|32
1633627440000|2021-10-07 17:24:00|206435.8|206285.8|206434.9|206284.9|206438.2|206288.2|206434.6|206284.6|24
1633627450000|2021-10-07 17:24:10|206434.7|206284.7|206435.3|206285.3|206435.5|206285.5|206430.8|206280.8|20
1633627460000|2021-10-07 17:24:20|206434.8|206284.8|206364.1|206214.1|206436.4|206286.4|206360.3|206210.3|32
1633627470000|2021-10-07 17:24:30|206361.2|206211.2|206357.8|206207.8|206362.2|206212.2|206353.4|206203.4|31
1633627480000|2021-10-07 17:24:40|206360.4|206210.4|206358.3|206208.3|206361.7|206211.7|206358.3|206208.3|27
1633627490000|2021-10-07 17:24:50|206359.6|206209.6|206357.3|206207.3|206360.3|206210.3|206357.3|206207.3|19
1633627500000|2021-10-07 17:25:00|206357.2|206207.2|206372.4|206222.4|206376.5|206226.5|206355.4|206205.4|29
1633627510000|2021-10-07 17:25:10|206372.3|206222.3|206369.5|206219.5|206395.8|206245.8|206369.5|206219.5|24
1633627520000|2021-10-07 17:25:20|206372.2|206222.2|206370|206220|206375.4|206225.4|206368.8|206218.8|24
1633627530000|2021-10-07 17:25:30|206363.1|206213.1|206371.2|206221.2|206372.7|206222.7|206356.3|206206.3|29
1633627540000|2021-10-07 17:25:40|206370.5|206220.5|206371.8|206221.8|206375.3|206265.5|206310.4|206212.2|29
1633627550000|2021-10-07 17:25:50|206373.6|206223.6|206374.7|206224.7|206375.6|206225.6|206372.3|206222.3|27
1633627560000|2021-10-07 17:26:00|206374|206224|206361.8|206211.8|206374.2|206224.2|206358.9|206208.9|21
1633627570000|2021-10-07 17:26:10|206360.5|206210.5|206374.3|206224.3|206374.4|206224.4|206360.5|206210.5|25
1633627580000|2021-10-07 17:26:20|206372.9|206222.9|206371.6|206221.6|206375|206225|206365.8|206215.8|21
1633627590000|2021-10-07 17:26:30|206372.2|206222.2|206383.8|206233.8|206385.8|206235.8|206372.2|206222.2|27
1633627600000|2021-10-07 17:26:40|206382.7|206232.7|206382.5|206232.5|206386.2|206236.2|206379.6|206229.6|25
1633627610000|2021-10-07 17:26:50|206382.1|206232.1|206383.1|206233.1|206384.2|206234.2|206381.5|206231.5|15
1633627620000|2021-10-07 17:27:00|206382.4|206232.4|206379|206229|206386.1|206236.1|206375.3|206225.3|23
1633627630000|2021-10-07 17:27:10|206378.3|206228.3|206372.6|206222.6|206378.3|206228.3|206357.2|206207.2|28
1633627640000|2021-10-07 17:27:20|206374.5|206224.5|206370.4|206220.4|206374.5|206224.5|206369.2|206219.2|19
1633627650000|2021-10-07 17:27:30|206369.6|206219.6|206367.5|206217.5|206370.1|206220.1|206365.9|206215.9|18
1633627660000|2021-10-07 17:27:40|206367.3|206217.3|206349.7|206199.7|206369.2|206219.2|206347.1|206197.1|22
1633627670000|2021-10-07 17:27:50|206348.2|206198.2|206351.3|206201.3|206351.3|206201.3|206347.8|206197.8|16
1633627680000|2021-10-07 17:28:00|206350.7|206200.7|206354.5|206204.5|206358.3|206249.9|206299.8|206195.7|23
1633627690000|2021-10-07 17:28:10|206354.8|206204.8|206355.7|206205.7|206355.9|206205.9|206354.6|206204.6|11
1633627700000|2021-10-07 17:28:20|206355.8|206205.8|206361.6|206211.6|206364.1|206214.1|206355.4|206205.4|25
1633627710000|2021-10-07 17:28:30|206359.9|206209.9|206356.7|206206.7|206360.7|206210.7|206356.2|206206.2|22
1633627720000|2021-10-07 17:28:40|206356.9|206206.9|206356.9|206206.9|206358.3|206208.3|206354.8|206204.8|19
1633627730000|2021-10-07 17:28:50|206357.1|206207.1|206285.2|206235.2|206357.5|206237.2|206285.2|206185.2|33
1633627740000|2021-10-07 17:29:00|206285.1|206235.1|206315.4|206165.4|206335.7|206235.1|206284.3|206165.4|27
1633627750000|2021-10-07 17:29:10|206318.9|206168.9|206293.5|206143.5|206319.5|206169.5|206290|206140|29
1633627760000|2021-10-07 17:29:20|206288.6|206138.6|206288.3|206138.3|206291.2|206141.2|206288.3|206138.3|28
1633627770000|2021-10-07 17:29:30|206287.9|206137.9|206288.5|206138.5|206289.2|206139.2|206286|206136|16
1633627780000|2021-10-07 17:29:40|206288.6|206138.6|206288.3|206138.3|206289.4|206139.4|206287.5|206137.5|19
1633627790000|2021-10-07 17:29:50|206288.7|206138.7|206288.9|206138.9|206289.6|206139.6|206285.9|206135.9|25
1633627800000|2021-10-07 17:30:00|206290|206140|206291.5|206141.5|206291.7|206141.7|206287|206137|31
1633627810000|2021-10-07 17:30:10|206291.6|206141.6|206289.1|206139.1|206292.8|206142.8|206287.8|206137.8|23
1633627820000|2021-10-07 17:30:20|206289.2|206139.2|206280.6|206130.6|206289.2|206139.2|206261.6|206111.6|26
1633627830000|2021-10-07 17:30:30|206278.3|206128.3|206281.5|206131.5|206283.3|206133.3|206278.3|206128.3|33
1633627840000|2021-10-07 17:30:40|206281.8|206131.8|206281.9|206131.9|206284|206134|206280.3|206130.3|25
1633627850000|2021-10-07 17:30:50|206285.2|206135.2|206284|206134|206285.2|206135.2|206280|206130|21
1633627860000|2021-10-07 17:31:00|206283.9|206133.9|206279.3|206129.3|206284.5|206134.5|206278.5|206128.5|22
1633627870000|2021-10-07 17:31:10|206279|206129|206282.7|206132.7|206282.7|206132.7|206278.1|206128.1|22
1633627880000|2021-10-07 17:31:20|206282.2|206132.2|206277.3|206127.3|206284|206134|206277.3|206127.3|18
1633627890000|2021-10-07 17:31:30|206276.7|206126.7|206278.7|206128.7|206283.4|206133.4|206276.4|206126.4|21
1633627900000|2021-10-07 17:31:40|206285.8|206135.8|206283.1|206133.1|206287.2|206137.2|206283.1|206133.1|21
1633627910000|2021-10-07 17:31:50|206284|206134|206284.8|206134.8|206285.6|206135.6|206283.5|206133.5|13
1633627920000|2021-10-07 17:32:00|206284.2|206134.2|206286.5|206136.5|206286.5|206136.5|206284.2|206134.2|11
1633627930000|2021-10-07 17:32:10|206286.2|206136.2|206287.6|206137.6|206288.8|206138.8|206285|206135|17
1633627940000|2021-10-07 17:32:20|206287.5|206137.5|206286.3|206136.3|206289.5|206139.5|206285|206135|15
1633627950000|2021-10-07 17:32:30|206286|206136|206286.3|206136.3|206287.1|206137.1|206285.6|206135.6|14
1633627960000|2021-10-07 17:32:40|206287|206137|206284.7|206134.7|206289.5|206139.5|206283.2|206133.2|21
1633627970000|2021-10-07 17:32:50|206285.6|206135.6|206284.9|206134.9|206290|206140|206281.1|206131.1|33
1633627980000|2021-10-07 17:33:00|206284.2|206134.2|206287.1|206137.1|206287.8|206137.8|206284.1|206134.1|29
1633627990000|2021-10-07 17:33:10|206287.8|206137.8|206285.1|206135.1|206288.1|206138.1|206284.4|206134.4|21
1633628000000|2021-10-07 17:33:20|206285.3|206135.3|206281.3|206131.3|206285.3|206135.3|206277.5|206127.5|28
1633628010000|2021-10-07 17:33:30|206277.3|206127.3|206278.5|206128.5|206279.6|206129.6|206277.3|206127.3|15
1633628020000|2021-10-07 17:33:40|206278.9|206128.9|206278.2|206128.2|206279.2|206129.2|206275.8|206125.8|24
1633628030000|2021-10-07 17:33:50|206273.8|206123.8|206274.7|206124.7|206280.9|206130.9|206265.9|206115.9|25
1633628040000|2021-10-07 17:34:00|206275.6|206125.6|206274.3|206124.3|206278.6|206128.6|206272.4|206122.4|24
1633628050000|2021-10-07 17:34:10|206274.1|206124.1|206271.5|206121.5|206274.1|206124.1|206271.4|206121.4|22
1633628060000|2021-10-07 17:34:20|206271.8|206121.8|206274.1|206124.1|206276.3|206126.3|206271.8|206121.8|14
1633628070000|2021-10-07 17:34:30|206274.8|206124.8|206270.9|206120.9|206276.2|206126.2|206270.8|206120.8|19
1633628080000|2021-10-07 17:34:40|206271.1|206121.1|206272.8|206122.8|206273.2|206123.2|206268.4|206118.4|27
1633628090000|2021-10-07 17:34:50|206271.6|206121.6|206287|206137|206290.1|206140.1|206271.6|206121.6|25
1633628100000|2021-10-07 17:35:00|206287.3|206137.3|206287.6|206137.6|206288.6|206138.6|206287.3|206137.3|17
1633628110000|2021-10-07 17:35:10|206287.3|206137.3|206288.5|206138.5|206288.8|206138.8|206287.3|206137.3|16
1633628120000|2021-10-07 17:35:20|206288.3|206138.3|206289.1|206139.1|206289.7|206139.7|206287.2|206137.2|14
1633628130000|2021-10-07 17:35:30|206289|206139|206287.2|206137.2|206290|206140|206287.2|206137.2|25
1633628140000|2021-10-07 17:35:40|206287.3|206137.3|206286.5|206136.5|206289.8|206139.8|206286|206136|18
1633628150000|2021-10-07 17:35:50|206284.8|206134.8|206283.1|206133.1|206285.4|206135.4|206283|206133|27
1633628160000|2021-10-07 17:36:00|206283.7|206133.7|206288.7|206138.7|206289.8|206139.8|206282.3|206132.3|29
1633628170000|2021-10-07 17:36:10|206288.4|206138.4|206284.3|206134.3|206288.4|206138.4|206282.8|206132.8|23
1633628180000|2021-10-07 17:36:20|206283.9|206133.9|206309.7|206159.7|206312.3|206206.3|206256.3|206133.8|24
1633628190000|2021-10-07 17:36:30|206310.9|206160.9|206314.1|206164.1|206314.3|206164.3|206309.5|206159.5|29
1633628200000|2021-10-07 17:36:40|206311.6|206161.6|206317.5|206167.5|206317.5|206167.5|206310|206160|18
1633628210000|2021-10-07 17:36:50|206317.3|206167.3|206318.3|206168.3|206321.1|206171.1|206313.4|206163.4|15
1633628220000|2021-10-07 17:37:00|206318.4|206168.4|206324.9|206174.9|206325.7|206175.7|206318.4|206168.4|14
1633628230000|2021-10-07 17:37:10|206325|206175|206337.9|206187.9|206341.1|206191.1|206324.2|206174.2|22
1633628240000|2021-10-07 17:37:20|206338.1|206188.1|206344.2|206194.2|206352.2|206202.2|206338.1|206188.1|21
1633628250000|2021-10-07 17:37:30|206341.4|206191.4|206344.5|206194.5|206344.5|206194.5|206338.9|206188.9|20
1633628260000|2021-10-07 17:37:40|206344.2|206194.2|206343.4|206193.4|206345.4|206195.4|206339.4|206189.4|16
1633628270000|2021-10-07 17:37:50|206342.1|206192.1|206325.3|206175.3|206345.7|206195.7|206318.6|206168.6|25
1633628280000|2021-10-07 17:38:00|206325|206175|206321.5|206171.5|206325|206175|206321.4|206171.4|18
1633628290000|2021-10-07 17:38:10|206321.2|206171.2|206327.5|206177.5|206331.2|206181.2|206308|206158|32
1633628300000|2021-10-07 17:38:20|206324.8|206174.8|206319.9|206169.9|206324.8|206174.8|206317|206167|25
1633628310000|2021-10-07 17:38:30|206320.3|206170.3|206321.7|206171.7|206323.1|206173.1|206318|206168|18
1633628320000|2021-10-07 17:38:40|206320.8|206170.8|206322|206172|206322.7|206172.7|206320.4|206170.4|21
1633628330000|2021-10-07 17:38:50|206320.2|206170.2|206320.9|206170.9|206322.5|206172.5|206318.9|206168.9|31
1633628340000|2021-10-07 17:39:00|206320.2|206170.2|206314.8|206164.8|206320.5|206170.5|206314.8|206164.8|25
1633628350000|2021-10-07 17:39:10|206314.2|206164.2|206316.7|206166.7|206316.7|206166.7|206314.2|206164.2|12
1633628360000|2021-10-07 17:39:20|206317.2|206167.2|206329.4|206179.4|206330.1|206180.1|206316|206166|24
1633628370000|2021-10-07 17:39:30|206328.9|206178.9|206317.2|206167.2|206331.6|206181.6|206315.1|206165.1|22
1633628380000|2021-10-07 17:39:40|206317.3|206167.3|206314.7|206164.7|206318.7|206168.7|206313.6|206163.6|20
1633628390000|2021-10-07 17:39:50|206311|206161|206280.5|206130.5|206312.7|206162.7|206273.7|206123.7|30
1633628400000|2021-10-07 17:40:00|206280.3|206130.3|206280.5|206130.5|206282.8|206132.8|206280.3|206130.3|16
1633628410000|2021-10-07 17:40:10|206280.4|206130.4|206285.5|206135.5|206289|206139|206279.1|206129.1|25
1633628420000|2021-10-07 17:40:20|206285.1|206135.1|206285.9|206135.9|206289.5|206139.5|206284.9|206134.9|28
1633628430000|2021-10-07 17:40:30|206286.1|206136.1|206284.6|206134.6|206288|206138|206283.9|206133.9|20
1633628440000|2021-10-07 17:40:40|206284.4|206134.4|206286.1|206136.1|206286.6|206136.6|206282.7|206132.7|21
1633628450000|2021-10-07 17:40:50|206286.5|206136.5|206281.9|206131.9|206288.3|206138.3|206281.9|206131.9|13
1633628460000|2021-10-07 17:41:00|206282.5|206132.5|206280.8|206130.8|206307.1|206192.1|206242.1|206130.8|30
1633628470000|2021-10-07 17:41:10|206279.1|206129.1|206284.4|206134.4|206284.6|206134.6|206279.1|206129.1|19
1633628480000|2021-10-07 17:41:20|206284.2|206134.2|206295.6|206145.6|206295.6|206145.6|206284|206134|17
1633628490000|2021-10-07 17:41:30|206295|206145|206290.3|206140.3|206300.6|206150.6|206282.9|206132.9|17
1633628500000|2021-10-07 17:41:40|206291.6|206141.6|206292.5|206142.5|206295.7|206145.7|206287.8|206137.8|28
1633628510000|2021-10-07 17:41:50|206292.4|206142.4|206291.2|206141.2|206293.5|206143.5|206289.4|206139.4|27
1633628520000|2021-10-07 17:42:00|206290.3|206140.3|206298.7|206148.7|206300.6|206150.6|206289.1|206139.1|31
1633628530000|2021-10-07 17:42:10|206299|206149|206293.4|206143.4|206299.1|206149.1|206288|206138|31
1633628540000|2021-10-07 17:42:20|206292.4|206142.4|206289.9|206139.9|206294.3|206144.3|206288.9|206138.9|27
1633628550000|2021-10-07 17:42:30|206289.8|206139.8|206287.7|206137.7|206289.8|206139.8|206285.4|206135.4|20
1633628560000|2021-10-07 17:42:40|206288.4|206138.4|206289|206139|206289.6|206139.6|206285.4|206135.4|16
1633628570000|2021-10-07 17:42:50|206285.8|206135.8|206290.5|206140.5|206290.5|206140.5|206285.8|206135.8|11
1633628580000|2021-10-07 17:43:00|206290.3|206140.3|206295.3|206145.3|206308|206158|206290.3|206140.3|23
1633628590000|2021-10-07 17:43:10|206302|206152|206295.3|206145.3|206303.3|206153.3|206293|206143|27
1633628600000|2021-10-07 17:43:20|206301.5|206151.5|206288.7|206138.7|206301.5|206151.5|206286.8|206136.8|20
1633628610000|2021-10-07 17:43:30|206290.1|206140.1|206287.9|206137.9|206293.8|206143.8|206287.5|206137.5|25
1633628620000|2021-10-07 17:43:40|206291.1|206141.1|206290.6|206140.6|206291.7|206141.7|206290.6|206140.6|18
1633628630000|2021-10-07 17:43:50|206290.7|206140.7|206291|206141|206292.5|206142.5|206290.7|206140.7|9
1633628640000|2021-10-07 17:44:00|206291.5|206141.5|206289|206139|206293.3|206143.3|206289|206139|11
1633628650000|2021-10-07 17:44:10|206290.5|206140.5|206296.3|206146.3|206304.3|206154.3|206290.3|206140.3|30
1633628660000|2021-10-07 17:44:20|206296.9|206146.9|206293.4|206143.4|206296.9|206146.9|206290.2|206140.2|22
1633628670000|2021-10-07 17:44:30|206293.1|206143.1|206292.6|206142.6|206293.5|206143.5|206290.6|206140.6|20
1633628680000|2021-10-07 17:44:40|206292.7|206142.7|206289.5|206139.5|206292.7|206142.7|206286.8|206136.8|16
1633628690000|2021-10-07 17:44:50|206290.2|206140.2|206296.2|206146.2|206300.5|206150.5|206289.2|206139.2|22
1633628700000|2021-10-07 17:45:00|206295.5|206145.5|206288.4|206138.4|206298.7|206148.7|206288.4|206138.4|24
1633628710000|2021-10-07 17:45:10|206283.1|206133.1|206285.9|206135.9|206286.7|206136.7|206275.9|206125.9|30
1633628720000|2021-10-07 17:45:20|206285.7|206135.7|206285.1|206135.1|206286.2|206136.2|206281.5|206131.5|23
1633628730000|2021-10-07 17:45:30|206284.3|206134.3|206284.5|206134.5|206287.1|206137.1|206283.3|206133.3|25
1633628740000|2021-10-07 17:45:40|206285.9|206135.9|206289.3|206139.3|206290.4|206140.4|206283.5|206133.5|29
1633628750000|2021-10-07 17:45:50|206288.6|206138.6|206288.8|206138.8|206289.9|206139.9|206288|206138|22
1633628760000|2021-10-07 17:46:00|206288.6|206138.6|206288.4|206138.4|206289.7|206139.7|206287.9|206137.9|21
1633628770000|2021-10-07 17:46:10|206286.9|206136.9|206284.4|206134.4|206288.5|206138.5|206282.9|206132.9|23
1633628780000|2021-10-07 17:46:20|206285.5|206135.5|206283.9|206133.9|206286.8|206136.8|206280|206130|30
1633628790000|2021-10-07 17:46:30|206286|206136|206281.1|206131.1|206286.6|206136.6|206280.2|206130.2|26
1633628800000|2021-10-07 17:46:40|206281|206131|206287.3|206137.3|206288.8|206138.8|206280.6|206130.6|25
1633628810000|2021-10-07 17:46:50|206287.6|206137.6|206284.9|206134.9|206287.8|206137.8|206284.7|206134.7|10
1633628820000|2021-10-07 17:47:00|206285|206135|206286.5|206136.5|206286.5|206136.5|206282.1|206132.1|18
1633628830000|2021-10-07 17:47:10|206286.3|206136.3|206289.2|206139.2|206292.3|206142.3|206285.2|206135.2|23
1633628840000|2021-10-07 17:47:20|206290|206140|206303.1|206153.1|206307.6|206157.6|206287|206137|15
1633628850000|2021-10-07 17:47:30|206303.8|206153.8|206292.5|206142.5|206304.5|206154.5|206287.9|206137.9|32
1633628860000|2021-10-07 17:47:40|206292.9|206142.9|206275.3|206125.3|206293.6|206143.6|206275.3|206125.3|23
1633628870000|2021-10-07 17:47:50|206275.9|206125.9|206283.3|206133.3|206286.1|206136.1|206275.9|206125.9|27
1633628880000|2021-10-07 17:48:00|206283.7|206133.7|206284.3|206134.3|206285.1|206135.1|206282.6|206132.6|22
1633628890000|2021-10-07 17:48:10|206284.4|206134.4|206283.2|206133.2|206284.6|206134.6|206283.2|206133.2|12
1633628900000|2021-10-07 17:48:20|206284|206134|206293.8|206143.8|206295.6|206145.6|206282.3|206132.3|22
1633628910000|2021-10-07 17:48:30|206293.2|206143.2|206289|206139|206293.2|206143.2|206287.9|206137.9|23
1633628920000|2021-10-07 17:48:40|206290.5|206140.5|206291.2|206141.2|206292.8|206142.8|206288|206138|23
1633628930000|2021-10-07 17:48:50|206290.9|206140.9|206291.5|206141.5|206292.6|206142.6|206289.4|206139.4|16
1633628940000|2021-10-07 17:49:00|206291.4|206141.4|206281|206131|206291.6|206141.6|206281|206131|21
1633628950000|2021-10-07 17:49:10|206283.7|206133.7|206282.6|206132.6|206283.9|206133.9|206280|206130|18
1633628960000|2021-10-07 17:49:20|206282.8|206132.8|206299.4|206149.4|206303.3|206153.3|206280.2|206130.2|28
1633628970000|2021-10-07 17:49:30|206298.8|206148.8|206303.4|206153.4|206305.5|206155.5|206298.8|206148.8|24
1633628980000|2021-10-07 17:49:40|206303.5|206153.5|206307.8|206157.8|206315.8|206165.8|206303.4|206153.4|22
1633628990000|2021-10-07 17:49:50|206306.5|206156.5|206311.5|206161.5|206312.1|206162.1|206306.5|206156.5|14
1633629000000|2021-10-07 17:50:00|206310.7|206160.7|206312.2|206162.2|206314.8|206164.8|206310.3|206160.3|29
1633629010000|2021-10-07 17:50:10|206313.3|206163.3|206315.4|206165.4|206316.6|206166.6|206312.8|206162.8|28
1633629020000|2021-10-07 17:50:20|206315.2|206165.2|206316.5|206166.5|206317.4|206167.4|206314.7|206164.7|17
1633629030000|2021-10-07 17:50:30|206316.3|206166.3|206296.1|206146.1|206316.5|206166.5|206293.3|206143.3|30
1633629040000|2021-10-07 17:50:40|206294|206144|206299|206149|206303.7|206153.7|206294|206144|17
1633629050000|2021-10-07 17:50:50|206298.9|206148.9|206297.1|206147.1|206299.7|206149.7|206296|206146|17
1633629060000|2021-10-07 17:51:00|206296.8|206146.8|206294.9|206144.9|206300|206150|206294.4|206144.4|19
1633629070000|2021-10-07 17:51:10|206295.7|206145.7|206311|206161|206311|206161|206295.7|206145.7|20
1633629080000|2021-10-07 17:51:20|206314|206164|206310.3|206160.3|206314|206164|206307.8|206157.8|11
1633629090000|2021-10-07 17:51:30|206307.8|206157.8|206314.8|206164.8|206316.3|206166.3|206307.8|206157.8|21
1633629100000|2021-10-07 17:51:40|206314.7|206164.7|206310.9|206160.9|206314.7|206164.7|206310.6|206160.6|13
1633629110000|2021-10-07 17:51:50|206311.4|206161.4|206310.4|206160.4|206311.4|206161.4|206310.1|206160.1|15
1633629120000|2021-10-07 17:52:00|206310.9|206160.9|206312.5|206162.5|206313.3|206163.3|206310.7|206160.7|16
1633629130000|2021-10-07 17:52:10|206312.8|206162.8|206316.8|206166.8|206323.9|206173.9|206312.8|206162.8|28
1633629140000|2021-10-07 17:52:20|206317.7|206167.7|206315.8|206165.8|206318.8|206168.8|206313.9|206163.9|25
1633629150000|2021-10-07 17:52:30|206316|206166|206315.7|206165.7|206317.8|206167.8|206313.2|206163.2|21
1633629160000|2021-10-07 17:52:40|206315.5|206165.5|206311.9|206161.9|206315.8|206165.8|206311.9|206161.9|22
1633629170000|2021-10-07 17:52:50|206311.4|206161.4|206291.8|206141.8|206311.9|206161.9|206287|206137|18
1633629180000|2021-10-07 17:53:00|206277.4|206127.4|206284.8|206134.8|206286.6|206136.6|206277.4|206127.4|28
1633629190000|2021-10-07 17:53:10|206285|206135|206280.4|206130.4|206285.4|206135.4|206280.4|206130.4|19
1633629200000|2021-10-07 17:53:20|206280.2|206130.2|206282.1|206132.1|206283.9|206133.9|206276.5|206126.5|23
1633629210000|2021-10-07 17:53:30|206282.5|206132.5|206282.2|206132.2|206283|206133|206277.4|206127.4|17
1633629220000|2021-10-07 17:53:40|206279.6|206129.6|206277|206127|206280.9|206130.9|206277|206127|15
1633629230000|2021-10-07 17:53:50|206276.8|206126.8|206275.7|206125.7|206277.1|206127.1|206268.8|206118.8|23
1633629240000|2021-10-07 17:54:00|206275.2|206125.2|206277.2|206127.2|206277.2|206127.2|206273.2|206123.2|17
1633629250000|2021-10-07 17:54:10|206277.6|206127.6|206275.6|206125.6|206277.6|206127.6|206273.4|206123.4|22
1633629260000|2021-10-07 17:54:20|206274.9|206124.9|206276.5|206126.5|206277.6|206127.6|206274.9|206124.9|23
1633629270000|2021-10-07 17:54:30|206276.8|206126.8|206279.9|206129.9|206280.8|206130.8|206276.5|206126.5|26
1633629280000|2021-10-07 17:54:40|206280.2|206130.2|206279.9|206129.9|206280.7|206130.7|206277.8|206127.8|19
1633629290000|2021-10-07 17:54:50|206279.3|206129.3|206281.6|206131.6|206281.6|206131.6|206278|206128|31
1633629300000|2021-10-07 17:55:00|206281.2|206131.2|206257.1|206107.1|206283|206133|206257.1|206107.1|29
1633629310000|2021-10-07 17:55:10|206257.8|206107.8|206260.7|206110.7|206261.3|206111.3|206257.5|206107.5|18
1633629320000|2021-10-07 17:55:20|206261|206111|206259.6|206109.6|206261.3|206111.3|206251.8|206101.8|21
1633629330000|2021-10-07 17:55:30|206259.7|206109.7|206260.6|206110.6|206260.6|206110.6|206259|206109|15
1633629340000|2021-10-07 17:55:40|206261.1|206111.1|206261.8|206111.8|206262.4|206112.4|206261.1|206111.1|9
1633629350000|2021-10-07 17:55:50|206261.9|206111.9|206262.2|206112.2|206262.8|206112.8|206261.7|206111.7|9
1633629360000|2021-10-07 17:56:00|206262.3|206112.3|206261.7|206111.7|206262.5|206112.5|206261.7|206111.7|7
1633629370000|2021-10-07 17:56:10|206261.5|206111.5|206262.8|206112.8|206263.6|206113.6|206257.1|206107.1|15
1633629380000|2021-10-07 17:56:20|206264.2|206114.2|206264.1|206114.1|206266.2|206164.1|206214.1|206112.4|22
1633629390000|2021-10-07 17:56:30|206265.8|206115.8|206280.7|206130.7|206280.8|206130.8|206264.1|206114.1|25
1633629400000|2021-10-07 17:56:40|206279.9|206129.9|206272.5|206122.5|206280.2|206130.2|206270.9|206120.9|22
1633629410000|2021-10-07 17:56:50|206272.6|206122.6|206274|206124|206274.6|206124.6|206271.7|206121.7|22
1633629420000|2021-10-07 17:57:00|206274.1|206124.1|206275.1|206125.1|206275.2|206125.2|206272.8|206122.8|26
1633629430000|2021-10-07 17:57:10|206276.4|206126.4|206279.3|206129.3|206279.8|206129.8|206275.7|206125.7|23
1633629440000|2021-10-07 17:57:20|206278.2|206128.2|206277.5|206127.5|206279.3|206129.3|206277|206127|17
1633629450000|2021-10-07 17:57:30|206280.7|206130.7|206283.5|206133.5|206285.2|206135.2|206276.9|206126.9|26
1633629460000|2021-10-07 17:57:40|206285.5|206135.5|206320.1|206170.1|206320.5|206170.5|206285.5|206135.5|32
1633629470000|2021-10-07 17:57:50|206319.2|206169.2|206324.1|206174.1|206324.4|206174.4|206319.2|206169.2|22
1633629480000|2021-10-07 17:58:00|206324.8|206174.8|206342.1|206192.1|206346.1|206196.1|206323.4|206173.4|23
1633629490000|2021-10-07 17:58:10|206344|206194|206353.3|206203.3|206364|206262.2|206312.2|206191.6|26
1633629500000|2021-10-07 17:58:20|206354.1|206204.1|206355.5|206205.5|206358.2|206208.2|206352.4|206202.4|32
1633629510000|2021-10-07 17:58:30|206355.1|206205.1|206377.6|206227.6|206385.3|206235.3|206354.8|206204.8|34
1633629520000|2021-10-07 17:58:40|206378|206228|206378.4|206228.4|206380|206230|206373.1|206223.1|26
1633629530000|2021-10-07 17:58:50|206377.4|206227.4|206379.9|206229.9|206381.8|206231.8|206377.2|206227.2|15
1633629540000|2021-10-07 17:59:00|206379.8|206229.8|206373.4|206223.4|206380.6|206274|206324|206212|20
1633629550000|2021-10-07 17:59:10|206374.6|206224.6|206371.5|206221.5|206375.7|206225.7|206370.6|206220.6|23
1633629560000|2021-10-07 17:59:20|206371.7|206221.7|206371.6|206221.6|206373.1|206223.1|206370.3|206220.3|26
1633629570000|2021-10-07 17:59:30|206370.5|206220.5|206374|206224|206383.1|206233.1|206370.5|206220.5|26
1633629580000|2021-10-07 17:59:40|206373.8|206223.8|206385.7|206235.7|206396.1|206246.1|206373.8|206223.8|30
1633629590000|2021-10-07 17:59:50|206390.3|206240.3|206390.8|206240.8|206390.8|206240.8|206387.2|206237.2|28
1633629600000|2021-10-07 18:00:00|206389.9|206239.9|206382.6|206232.6|206393.2|206243.2|206371.3|206221.3|33
1633629610000|2021-10-07 18:00:10|206375.5|206225.5|206382.2|206232.2|206386.1|206236.1|206369.6|206219.6|31
1633629620000|2021-10-07 18:00:20|206385.6|206235.6|206385.7|206235.7|206389|206239|206384.2|206234.2|28
1633629630000|2021-10-07 18:00:30|206385.3|206235.3|206384.2|206234.2|206386.4|206236.4|206382.5|206232.5|24
1633629640000|2021-10-07 18:00:40|206383.4|206233.4|206380.6|206230.6|206383.5|206233.5|206369.3|206219.3|26
1633629650000|2021-10-07 18:00:50|206380.7|206230.7|206407.5|206257.5|206408|206258|206380.7|206230.7|33
1633629660000|2021-10-07 18:01:00|206405|206255|206405.7|206255.7|206409.7|206259.7|206404.2|206254.2|31
1633629670000|2021-10-07 18:01:10|206405.1|206255.1|206406.7|206256.7|206410.4|206260.4|206404.8|206254.8|23
1633629680000|2021-10-07 18:01:20|206406.8|206256.8|206394.5|206244.5|206406.8|206256.8|206394.5|206244.5|29
1633629690000|2021-10-07 18:01:30|206394.9|206244.9|206397.9|206247.9|206403.6|206253.6|206394|206244|30
1633629700000|2021-10-07 18:01:40|206398.6|206248.6|206400.6|206250.6|206409.3|206259.3|206394.3|206244.3|32
1633629710000|2021-10-07 18:01:50|206401.1|206251.1|206406.2|206256.2|206414.6|206264.6|206401.1|206251.1|27
1633629720000|2021-10-07 18:02:00|206406.4|206256.4|206433|206283|206433.7|206283.7|206406|206256|32
1633629730000|2021-10-07 18:02:10|206431.9|206281.9|206417.3|206267.3|206449.1|206349.5|206399.5|206267.2|32
1633629740000|2021-10-07 18:02:20|206416.3|206266.3|206422.7|206272.7|206422.7|206316.3|206366.3|206261.2|24
1633629750000|2021-10-07 18:02:30|206420.3|206270.3|206417.7|206267.7|206422.4|206272.4|206413|206263|26
1633629760000|2021-10-07 18:02:40|206418.5|206268.5|206434.3|206284.3|206434.7|206284.7|206418.5|206268.5|28
1633629770000|2021-10-07 18:02:50|206430.1|206280.1|206434.4|206284.4|206449.7|206299.7|206429.3|206279.3|29
1633629780000|2021-10-07 18:03:00|206434.9|206284.9|206442.4|206292.4|206444.4|206294.4|206424.6|206274.6|36
1633629790000|2021-10-07 18:03:10|206445.1|206295.1|206459.1|206309.1|206460.9|206310.9|206439.5|206289.5|34
1633629800000|2021-10-07 18:03:20|206458|206308|206458.8|206308.8|206461.2|206357.1|206403.3|206302.5|30
1633629810000|2021-10-07 18:03:30|206461|206311|206472.8|206322.8|206489.9|206339.9|206460.1|206310.1|29
1633629820000|2021-10-07 18:03:40|206475.5|206325.5|206478.1|206328.1|206479|206329|206472.4|206322.4|26
1633629830000|2021-10-07 18:03:50|206478.4|206328.4|206476.5|206326.5|206480.2|206330.2|206476.5|206326.5|22
1633629840000|2021-10-07 18:04:00|206476.4|206326.4|206533.1|206383.1|206533.1|206389.3|206439.3|206325.5|24
1633629850000|2021-10-07 18:04:10|206537.3|206387.3|206540.2|206390.2|206542.4|206392.4|206534|206384|37
1633629860000|2021-10-07 18:04:20|206539.9|206389.9|206542.8|206392.8|206545.3|206395.3|206535.1|206385.1|31
1633629870000|2021-10-07 18:04:30|206542.6|206392.6|206543.3|206393.3|206548.3|206398.3|206540.4|206390.4|36
1633629880000|2021-10-07 18:04:40|206542.4|206392.4|206533|206383|206546.6|206396.6|206532.6|206382.6|38
1633629890000|2021-10-07 18:04:50|206533.3|206383.3|206534|206384|206537.2|206387.2|206531.3|206381.3|36
1633629900000|2021-10-07 18:05:00|206531.3|206381.3|206531.4|206381.4|206543.4|206393.4|206518.2|206368.2|37
1633629910000|2021-10-07 18:05:10|206531.2|206381.2|206527.3|206377.3|206532|206382|206523.6|206373.6|32
1633629920000|2021-10-07 18:05:20|206527.1|206377.1|206525.8|206375.8|206529.1|206379.1|206525.8|206375.8|25
1633629930000|2021-10-07 18:05:30|206526|206376|206529.1|206379.1|206529.1|206379.1|206525.7|206375.7|24
1633629940000|2021-10-07 18:05:40|206527.9|206377.9|206546.3|206396.3|206546.3|206396.3|206526.5|206376.5|30
1633629950000|2021-10-07 18:05:50|206548.9|206398.9|206571.9|206421.9|206582.5|206432.5|206543.7|206393.7|37
1633629960000|2021-10-07 18:06:00|206572.2|206422.2|206578.6|206428.6|206584.1|206434.1|206567.8|206417.8|31
1633629970000|2021-10-07 18:06:10|206576.1|206426.1|206579.6|206429.6|206579.6|206429.6|206574|206424|32
1633629980000|2021-10-07 18:06:20|206578.1|206428.1|206577.5|206427.5|206578.4|206428.4|206575.7|206425.7|23
1633629990000|2021-10-07 18:06:30|206576.9|206426.9|206576.6|206426.6|206578.2|206428.2|206575.3|206425.3|25
1633630000000|2021-10-07 18:06:40|206575|206425|206578.1|206428.1|206578.7|206428.7|206575|206425|24
1633630010000|2021-10-07 18:06:50|206577.8|206427.8|206575|206425|206580.3|206430.3|206571|206421|23
1633630020000|2021-10-07 18:07:00|206576.8|206426.8|206554|206404|206576.8|206426.8|206546|206396|34
1633630030000|2021-10-07 18:07:10|206556.6|206406.6|206553.6|206403.6|206557|206407|206551.4|206401.4|33
1633630040000|2021-10-07 18:07:20|206551.1|206401.1|206554|206404|206559.8|206409.8|206550.4|206400.4|25
1633630050000|2021-10-07 18:07:30|206552.2|206402.2|206552.9|206402.9|206557.4|206407.4|206551|206401|27
1633630060000|2021-10-07 18:07:40|206553.1|206403.1|206566.4|206416.4|206566.9|206416.9|206552.8|206402.8|19
1633630070000|2021-10-07 18:07:50|206569.7|206419.7|206563.8|206413.8|206569.7|206419.7|206560.7|206410.7|27
1633630080000|2021-10-07 18:08:00|206563.3|206413.3|206565.5|206415.5|206565.9|206465.7|206514.9|206411.8|19
1633630090000|2021-10-07 18:08:10|206565|206415|206567.3|206417.3|206568.3|206418.3|206562.4|206412.4|24
1633630100000|2021-10-07 18:08:20|206567.1|206417.1|206572.9|206422.9|206576.8|206426.8|206566.9|206416.9|28
1633630110000|2021-10-07 18:08:30|206571.5|206421.5|206581.2|206431.2|206581.9|206431.9|206571.5|206421.5|26
1633630120000|2021-10-07 18:08:40|206581|206431|206577.6|206427.6|206583|206433|206577.6|206427.6|25
1633630130000|2021-10-07 18:08:50|206577.4|206427.4|206576.6|206426.6|206580.2|206475.6|206525.6|206422.7|31
1633630140000|2021-10-07 18:09:00|206577|206427|206581.5|206431.5|206584.5|206434.5|206576.8|206426.8|27
1633630150000|2021-10-07 18:09:10|206581.6|206431.6|206579.7|206429.7|206581.6|206431.6|206576.4|206426.4|27
1633630160000|2021-10-07 18:09:20|206579.2|206429.2|206580.1|206430.1|206581.4|206431.4|206579.1|206429.1|28
1633630170000|2021-10-07 18:09:30|206581.8|206431.8|206593.9|206443.9|206602.7|206497.7|206547.7|206430.5|26
1633630180000|2021-10-07 18:09:40|206594.1|206444.1|206597.9|206447.9|206598.3|206448.3|206593|206443|28
1633630190000|2021-10-07 18:09:50|206597.5|206447.5|206595.4|206445.4|206599|206449|206593.3|206443.3|25
1633630200000|2021-10-07 18:10:00|206600.3|206450.3|206601.6|206451.6|206611.9|206461.9|206598.6|206448.6|31
1633630210000|2021-10-07 18:10:10|206603.3|206453.3|206589.7|206439.7|206603.3|206453.3|206588.2|206438.2|31
1633630220000|2021-10-07 18:10:20|206589.6|206439.6|206587.5|206437.5|206590.3|206440.3|206587.1|206437.1|23
1633630230000|2021-10-07 18:10:30|206587.6|206437.6|206589.1|206439.1|206589.2|206439.2|206586.7|206436.7|17
1633630240000|2021-10-07 18:10:40|206589.2|206439.2|206606.8|206456.8|206610|206510.1|206557.1|206437.6|27
1633630250000|2021-10-07 18:10:50|206606.4|206456.4|206602.6|206452.6|206606.4|206506.6|206552.8|206451.5|29
1633630260000|2021-10-07 18:11:00|206602.7|206452.7|206602.2|206452.2|206610.1|206460.1|206597.2|206447.2|27
1633630270000|2021-10-07 18:11:10|206601.8|206451.8|206606.7|206456.7|206609.6|206459.6|206600.4|206450.4|25
1633630280000|2021-10-07 18:11:20|206607|206457|206608.4|206458.4|206611.3|206461.3|206605.9|206455.9|22
1633630290000|2021-10-07 18:11:30|206607.6|206457.6|206606.6|206456.6|206607.8|206457.8|206605.5|206455.5|14
1633630300000|2021-10-07 18:11:40|206605.9|206455.9|206608.6|206458.6|206608.8|206458.8|206604.8|206454.8|22
1633630310000|2021-10-07 18:11:50|206606.7|206456.7|206586.6|206436.6|206608.7|206458.7|206586.6|206436.6|28
1633630320000|2021-10-07 18:12:00|206586.9|206436.9|206586.2|206436.2|206586.9|206436.9|206584.8|206434.8|22
1633630330000|2021-10-07 18:12:10|206585.7|206435.7|206584.5|206434.5|206588|206438|206584.5|206434.5|21
1633630340000|2021-10-07 18:12:20|206584.8|206434.8|206546|206396|206585|206435|206542.8|206392.8|25
1633630350000|2021-10-07 18:12:30|206547.3|206397.3|206577.9|206427.9|206579.7|206429.7|206544|206394|29
1633630360000|2021-10-07 18:12:40|206558.1|206408.1|206565.8|206415.8|206570|206420|206558.1|206408.1|24
1633630370000|2021-10-07 18:12:50|206565.7|206415.7|206564.3|206414.3|206566.6|206416.6|206552.4|206402.4|29
1633630380000|2021-10-07 18:13:00|206564|206414|206547.4|206397.4|206565.2|206415.2|206543.8|206393.8|33
1633630390000|2021-10-07 18:13:10|206547.9|206397.9|206546|206396|206551.6|206401.6|206534.8|206384.8|22
1633630400000|2021-10-07 18:13:20|206539.8|206389.8|206538.6|206388.6|206541.9|206391.9|206536.2|206386.2|24
1633630410000|2021-10-07 18:13:30|206538.7|206388.7|206541.7|206391.7|206545.9|206395.9|206538|206388|26
1633630420000|2021-10-07 18:13:40|206540.9|206390.9|206541.6|206391.6|206543.7|206393.7|206540.6|206390.6|23
1633630430000|2021-10-07 18:13:50|206541.9|206391.9|206541.5|206391.5|206542.9|206392.9|206541.1|206391.1|16
1633630440000|2021-10-07 18:14:00|206541.4|206391.4|206545.6|206395.6|206545.6|206395.6|206540|206390|21
1633630450000|2021-10-07 18:14:10|206545.4|206395.4|206540.1|206390.1|206545.9|206395.9|206538.2|206388.2|17
1633630460000|2021-10-07 18:14:20|206540|206390|206540.1|206390.1|206543.6|206393.6|206538.9|206388.9|22
1633630470000|2021-10-07 18:14:30|206541.4|206391.4|206541.7|206391.7|206544.2|206394.2|206539.8|206389.8|17
1633630480000|2021-10-07 18:14:40|206542.3|206392.3|206544.3|206394.3|206545.3|206395.3|206542.3|206392.3|17
1633630490000|2021-10-07 18:14:50|206544.6|206394.6|206544.6|206394.6|206544.6|206394.6|206543.8|206393.8|14
1633630500000|2021-10-07 18:15:00|206544|206394|206540.3|206390.3|206544.4|206394.4|206539.6|206389.6|27
1633630510000|2021-10-07 18:15:10|206540.2|206390.2|206543|206393|206543.1|206393.1|206540.1|206390.1|23
1633630520000|2021-10-07 18:15:20|206542.9|206392.9|206541|206391|206542.9|206392.9|206540.1|206390.1|30
1633630530000|2021-10-07 18:15:30|206540.5|206390.5|206541.3|206391.3|206542|206392|206540.3|206390.3|22
1633630540000|2021-10-07 18:15:40|206540.9|206390.9|206540.4|206390.4|206541.9|206391.9|206539.9|206389.9|29
1633630550000|2021-10-07 18:15:50|206540.6|206390.6|206540.8|206390.8|206541.7|206391.7|206539|206389|24
1633630560000|2021-10-07 18:16:00|206540.4|206390.4|206540.7|206390.7|206543|206393|206539|206389|21
1633630570000|2021-10-07 18:16:10|206541.6|206391.6|206579.6|206429.6|206579.6|206429.6|206538.9|206388.9|25
1633630580000|2021-10-07 18:16:20|206578.5|206428.5|206550.1|206400.1|206578.5|206428.5|206549.2|206399.2|27
1633630590000|2021-10-07 18:16:30|206550.4|206400.4|206543.3|206393.3|206550.4|206400.4|206543.2|206393.2|15
1633630600000|2021-10-07 18:16:40|206543.7|206393.7|206542.2|206392.2|206545.2|206395.2|206541|206391|24
1633630610000|2021-10-07 18:16:50|206542|206392|206538.7|206388.7|206542|206392|206536|206386|26
1633630620000|2021-10-07 18:17:00|206541.5|206391.5|206543|206393|206543.8|206393.8|206541.5|206391.5|20
1633630630000|2021-10-07 18:17:10|206542.8|206392.8|206538.4|206388.4|206542.9|206392.9|206538.4|206388.4|11
1633630640000|2021-10-07 18:17:20|206538.5|206388.5|206536.5|206386.5|206539.4|206389.4|206535.5|206385.5|26
1633630650000|2021-10-07 18:17:30|206537|206387|206538.5|206388.5|206538.5|206388.5|206536.8|206386.8|20
1633630660000|2021-10-07 18:17:40|206538.3|206388.3|206538.9|206388.9|206540.5|206390.5|206537.5|206387.5|15
1633630670000|2021-10-07 18:17:50|206538.8|206388.8|206541.8|206391.8|206541.8|206391.8|206537.3|206387.3|21
1633630680000|2021-10-07 18:18:00|206539.8|206389.8|206537.4|206387.4|206541.3|206391.3|206536.9|206386.9|19
1633630690000|2021-10-07 18:18:10|206536.8|206386.8|206507.9|206357.9|206537.7|206387.7|206506.6|206356.6|21
1633630700000|2021-10-07 18:18:20|206508.6|206358.6|206513.3|206363.3|206517.1|206367.1|206508.1|206358.1|32
1633630710000|2021-10-07 18:18:30|206514.1|206364.1|206508.4|206358.4|206514.2|206364.2|206507.7|206357.7|35
1633630720000|2021-10-07 18:18:40|206508.3|206358.3|206501.1|206351.1|206510.9|206360.9|206499.7|206349.7|26
1633630730000|2021-10-07 18:18:50|206501.4|206351.4|206510.5|206360.5|206512.5|206362.5|206499.9|206349.9|32
1633630740000|2021-10-07 18:19:00|206510.8|206360.8|206508.8|206358.8|206511.6|206361.6|206508.8|206358.8|32
1633630750000|2021-10-07 18:19:10|206507.2|206357.2|206513.9|206363.9|206514.8|206364.8|206504.8|206354.8|36
1633630760000|2021-10-07 18:19:20|206514.3|206364.3|206512.4|206362.4|206514.4|206364.4|206510|206360|31
1633630770000|2021-10-07 18:19:30|206514|206364|206511.8|206361.8|206514.3|206364.3|206510.7|206360.7|23
1633630780000|2021-10-07 18:19:40|206511.4|206361.4|206507.7|206357.7|206512.5|206362.5|206504.9|206354.9|23
1633630790000|2021-10-07 18:19:50|206507|206357|206508.7|206358.7|206509.8|206359.8|206507|206357|20
1633630800000|2021-10-07 18:20:00|206509.7|206359.7|206509.4|206359.4|206511.1|206361.1|206504.7|206354.7|27
1633630810000|2021-10-07 18:20:10|206511.2|206361.2|206509.2|206359.2|206512.1|206362.1|206507.7|206357.7|21
1633630820000|2021-10-07 18:20:20|206510.1|206360.1|206507.8|206357.8|206510.1|206360.1|206505.4|206355.4|25
1633630830000|2021-10-07 18:20:30|206506.7|206356.7|206477.4|206327.4|206510.8|206360.8|206477.4|206327.4|28
1633630840000|2021-10-07 18:20:40|206476.9|206326.9|206475.6|206325.6|206477.8|206327.8|206475.2|206325.2|21
1633630850000|2021-10-07 18:20:50|206476|206326|206512.4|206362.4|206512.4|206362.4|206476|206326|35
1633630860000|2021-10-07 18:21:00|206512.2|206362.2|206529.9|206379.9|206530.7|206380.7|206510.7|206360.7|33
1633630870000|2021-10-07 18:21:10|206530|206380|206540.1|206390.1|206542.6|206392.6|206526.7|206376.7|21
1633630880000|2021-10-07 18:21:20|206539.9|206389.9|206546.8|206396.8|206548.1|206398.1|206539.9|206389.9|25
1633630890000|2021-10-07 18:21:30|206546.6|206396.6|206545.4|206395.4|206546.9|206396.9|206544.4|206394.4|14
1633630900000|2021-10-07 18:21:40|206545.1|206395.1|206557.7|206407.7|206569.9|206419.9|206544.7|206394.7|20
1633630910000|2021-10-07 18:21:50|206557.4|206407.4|206557.8|206407.8|206562.4|206412.4|206557.2|206407.2|26
1633630920000|2021-10-07 18:22:00|206558.9|206408.9|206556.5|206406.5|206558.9|206408.9|206556.4|206406.4|23
1633630930000|2021-10-07 18:22:10|206557.6|206407.6|206557.8|206407.8|206559.1|206409.1|206557|206407|17
1633630940000|2021-10-07 18:22:20|206557.5|206407.5|206536.6|206386.6|206557.5|206407.5|206530.7|206380.7|26
1633630950000|2021-10-07 18:22:30|206536.7|206386.7|206537.9|206387.9|206540.7|206390.7|206536.6|206386.6|30
1633630960000|2021-10-07 18:22:40|206537|206387|206537.5|206387.5|206537.5|206387.5|206534.7|206384.7|33
1633630970000|2021-10-07 18:22:50|206538.1|206388.1|206541.4|206391.4|206541.5|206391.5|206538|206388|27
1633630980000|2021-10-07 18:23:00|206541.1|206391.1|206539.1|206389.1|206541.1|206391.1|206536.4|206386.4|28
1633630990000|2021-10-07 18:23:10|206538.9|206388.9|206541.8|206391.8|206544.7|206394.7|206536.9|206386.9|27
1633631000000|2021-10-07 18:23:20|206541|206391|206536.5|206386.5|206543.2|206432.6|206482.5|206383.2|30
1633631010000|2021-10-07 18:23:30|206535.6|206385.6|206539.4|206389.4|206540.8|206390.8|206533.1|206383.1|25
1633631020000|2021-10-07 18:23:40|206538.7|206388.7|206539.6|206389.6|206543.3|206393.3|206537.4|206387.4|18
1633631030000|2021-10-07 18:23:50|206540|206390|206540.6|206390.6|206542.5|206392.5|206539.6|206389.6|20
1633631040000|2021-10-07 18:24:00|206541|206391|206556.6|206406.6|206560.3|206410.3|206540.7|206390.7|28
1633631050000|2021-10-07 18:24:10|206556.1|206406.1|206564.2|206414.2|206569.8|206419.8|206554.5|206404.5|24
1633631060000|2021-10-07 18:24:20|206562.5|206412.5|206563.1|206413.1|206563.1|206413.1|206561.1|206411.1|18
1633631070000|2021-10-07 18:24:30|206562.4|206412.4|206563.1|206413.1|206566.5|206416.5|206561.8|206411.8|17
1633631080000|2021-10-07 18:24:40|206563.5|206413.5|206566.2|206416.2|206566.4|206416.4|206562.3|206412.3|17
1633631090000|2021-10-07 18:24:50|206565.5|206415.5|206582.7|206432.7|206585.9|206435.9|206564.4|206414.4|32
1633631100000|2021-10-07 18:25:00|206585.5|206435.5|206602.5|206452.5|206602.5|206452.5|206584.1|206434.1|28
1633631110000|2021-10-07 18:25:10|206601.8|206451.8|206604.6|206454.6|206606.9|206456.9|206600.5|206450.5|22
1633631120000|2021-10-07 18:25:20|206603.8|206453.8|206599.6|206449.6|206616.3|206496.8|206545.6|206445.8|33
1633631130000|2021-10-07 18:25:30|206600|206450|206640.4|206490.4|206641.7|206491.7|206589.3|206439.3|36
1633631140000|2021-10-07 18:25:40|206641.2|206491.2|206633.5|206483.5|206642.2|206492.2|206630.2|206480.2|25
1633631150000|2021-10-07 18:25:50|206639.3|206489.3|206663.1|206513.1|206666.1|206516.1|206636.4|206486.4|26
1633631160000|2021-10-07 18:26:00|206661.7|206511.7|206640.2|206490.2|206661.7|206511.7|206639.4|206489.4|28
1633631170000|2021-10-07 18:26:10|206638.5|206488.5|206652.1|206502.1|206652.4|206541.1|206588|206487.2|26
1633631180000|2021-10-07 18:26:20|206653.5|206503.5|206645.6|206495.6|206653.5|206503.5|206645.2|206495.2|28
1633631190000|2021-10-07 18:26:30|206645.3|206495.3|206642.9|206492.9|206645.3|206495.3|206640.7|206490.7|28
1633631200000|2021-10-07 18:26:40|206642.4|206492.4|206638|206488|206644.1|206494.1|206634|206484|23
1633631210000|2021-10-07 18:26:50|206637.2|206487.2|206639.8|206489.8|206643.7|206493.7|206637.2|206487.2|24
1633631220000|2021-10-07 18:27:00|206640.1|206490.1|206634.2|206484.2|206640.9|206490.9|206634|206484|15
1633631230000|2021-10-07 18:27:10|206630.6|206480.6|206630.2|206480.2|206630.6|206480.6|206627.3|206477.3|23
1633631240000|2021-10-07 18:27:20|206630|206480|206637.9|206487.9|206639|206489|206629.4|206479.4|29
1633631250000|2021-10-07 18:27:30|206638.2|206488.2|206645.2|206495.2|206648|206498|206634.6|206484.6|29
1633631260000|2021-10-07 18:27:40|206596.9|206546.9|206650|206500|206650.4|206546.9|206596.5|206496.3|18
1633631270000|2021-10-07 18:27:50|206649.6|206499.6|206650.9|206500.9|206650.9|206500.9|206646.2|206496.2|19
1633631280000|2021-10-07 18:28:00|206654.2|206504.2|206646.9|206496.9|206654.8|206504.8|206646.7|206496.7|26
1633631290000|2021-10-07 18:28:10|206646|206496|206648.7|206498.7|206651.6|206501.6|206646|206496|13
1633631300000|2021-10-07 18:28:20|206650.8|206500.8|206649.9|206499.9|206652|206502|206649.9|206499.9|16
1633631310000|2021-10-07 18:28:30|206649.7|206499.7|206643.5|206493.5|206650.4|206500.4|206641.3|206491.3|21
1633631320000|2021-10-07 18:28:40|206642.8|206492.8|206643.5|206493.5|206645.2|206495.2|206642.6|206492.6|13
1633631330000|2021-10-07 18:28:50|206644.6|206494.6|206643.2|206493.2|206653.1|206549.6|206599.6|206493.2|24
1633631340000|2021-10-07 18:29:00|206643.5|206493.5|206666.5|206516.5|206671.5|206521.5|206642.6|206492.6|23
1633631350000|2021-10-07 18:29:10|206666.1|206516.1|206667.3|206517.3|206674|206524|206666.1|206516.1|25
1633631360000|2021-10-07 18:29:20|206671|206521|206673.7|206523.7|206676.7|206526.7|206669.4|206519.4|27
1633631370000|2021-10-07 18:29:30|206676|206526|206628.9|206578.9|206682.1|206578.9|206628.9|206523.7|30
1633631380000|2021-10-07 18:29:40|206679.5|206529.5|206682|206532|206685.5|206535.5|206676.1|206526.1|31
1633631390000|2021-10-07 18:29:50|206681.7|206531.7|206749.2|206599.2|206749.2|206614.6|206664.6|206528.5|33
1633631400000|2021-10-07 18:30:00|206749.4|206599.4|206738.7|206588.7|206749.4|206599.4|206736.6|206586.6|26
1633631410000|2021-10-07 18:30:10|206738.4|206588.4|206747.2|206597.2|206749.4|206599.4|206738|206588|23
1633631420000|2021-10-07 18:30:20|206747.9|206597.9|206737.7|206587.7|206749.3|206599.3|206733.1|206583.1|27
1633631430000|2021-10-07 18:30:30|206736.5|206586.5|206743|206593|206745.3|206595.3|206736.3|206586.3|21
1633631440000|2021-10-07 18:30:40|206741.1|206591.1|206738.7|206588.7|206741.1|206591.1|206738.1|206588.1|20
1633631450000|2021-10-07 18:30:50|206743.2|206593.2|206735.7|206585.7|206748.3|206598.3|206733.8|206583.8|24
1633631460000|2021-10-07 18:31:00|206690.5|206640.5|206759.8|206609.8|206766.1|206640.5|206689.8|206595.1|35
1633631470000|2021-10-07 18:31:10|206762.3|206612.3|206760.8|206610.8|206762.3|206612.3|206759.3|206609.3|31
1633631480000|2021-10-07 18:31:20|206761.8|206611.8|206761.6|206611.6|206763.7|206613.7|206759|206609|34
1633631490000|2021-10-07 18:31:30|206762.1|206612.1|206767.7|206617.7|206769.2|206662.3|206708.5|206609.3|25
1633631500000|2021-10-07 18:31:40|206768.3|206618.3|206768.2|206618.2|206769.7|206619.7|206765.8|206615.8|19
1633631510000|2021-10-07 18:31:50|206768.1|206618.1|206805.5|206655.5|206807|206657|206766.7|206616.7|30
1633631520000|2021-10-07 18:32:00|206802.8|206652.8|206809.4|206659.4|206813.1|206663.1|206802.8|206652.8|29
1633631530000|2021-10-07 18:32:10|206808.8|206658.8|206803.7|206653.7|206809.4|206695.4|206745.4|206637.8|18
1633631540000|2021-10-07 18:32:20|206805.8|206655.8|206813.4|206663.4|206815.8|206715.8|206763.4|206650.7|32
1633631550000|2021-10-07 18:32:30|206813.5|206663.5|206814.8|206664.8|206816.6|206666.6|206811.4|206661.4|16
1633631560000|2021-10-07 18:32:40|206818.2|206668.2|206831|206681|206835.4|206739.3|206782.8|206668.2|33
1633631570000|2021-10-07 18:32:50|206831.5|206681.5|206830.2|206680.2|206840.5|206690.5|206827.5|206677.5|28
1633631580000|2021-10-07 18:33:00|206833.2|206683.2|206828.2|206678.2|206833.2|206683.2|206811.8|206661.8|30
1633631590000|2021-10-07 18:33:10|206826.8|206676.8|206845.6|206695.6|206850.5|206700.5|206821.9|206671.9|28
1633631600000|2021-10-07 18:33:20|206846.2|206696.2|206849.2|206699.2|206853.8|206703.8|206845.4|206695.4|33
1633631610000|2021-10-07 18:33:30|206848.2|206698.2|206849.8|206699.8|206854|206704|206848.2|206698.2|30
1633631620000|2021-10-07 18:33:40|206850.5|206700.5|206818.4|206668.4|206851.5|206701.5|206818.4|206668.4|29
1633631630000|2021-10-07 18:33:50|206819.2|206669.2|206864.8|206714.8|206870|206720|206819.2|206669.2|36
1633631640000|2021-10-07 18:34:00|206864.6|206714.6|206865.1|206715.1|206868.2|206718.2|206862.5|206712.5|28
1633631650000|2021-10-07 18:34:10|206865.2|206715.2|206872|206722|206875.8|206725.8|206859.6|206709.6|35
1633631660000|2021-10-07 18:34:20|206872.1|206722.1|206877.6|206727.6|206881.1|206731.1|206870.6|206720.6|28
1633631670000|2021-10-07 18:34:30|206877|206727|206869.7|206719.7|206877.2|206727.2|206866.5|206716.5|23
1633631680000|2021-10-07 18:34:40|206869.6|206719.6|206859.5|206709.5|206872.3|206722.3|206857.7|206707.7|28
1633631690000|2021-10-07 18:34:50|206858.9|206708.9|206860.3|206710.3|206863|206713|206858.7|206708.7|21
1633631700000|2021-10-07 18:35:00|206860.7|206710.7|206868.8|206718.8|206870.2|206720.2|206860.5|206710.5|27
1633631710000|2021-10-07 18:35:10|206867.5|206717.5|206865.3|206715.3|206873.8|206723.8|206857.6|206707.6|35
1633631720000|2021-10-07 18:35:20|206863.4|206713.4|206862.6|206712.6|206864.4|206714.4|206861.4|206711.4|26
1633631730000|2021-10-07 18:35:30|206862.8|206712.8|206860.9|206710.9|206863.9|206713.9|206859.8|206709.8|30
1633631740000|2021-10-07 18:35:40|206860.7|206710.7|206868.5|206718.5|206868.5|206718.5|206860.7|206710.7|28
1633631750000|2021-10-07 18:35:50|206866.3|206716.3|206870.3|206720.3|206870.5|206720.5|206865.9|206715.9|27
1633631760000|2021-10-07 18:36:00|206867.1|206717.1|206886.5|206736.5|206888|206738|206867.1|206717.1|28
1633631770000|2021-10-07 18:36:10|206886.4|206736.4|206879.7|206729.7|206886.4|206736.4|206878.9|206728.9|21
1633631780000|2021-10-07 18:36:20|206879|206729|206881.9|206731.9|206882.5|206732.5|206878.1|206728.1|17
1633631790000|2021-10-07 18:36:30|206881.8|206731.8|206882.6|206732.6|206886.4|206736.4|206881.8|206731.8|23
1633631800000|2021-10-07 18:36:40|206883.2|206733.2|206894.9|206744.9|206899|206749|206881.2|206731.2|19
1633631810000|2021-10-07 18:36:50|206896.2|206746.2|206895.1|206745.1|206896.3|206746.3|206894.2|206744.2|18
1633631820000|2021-10-07 18:37:00|206894.8|206744.8|206890|206740|206898.1|206748.1|206888.6|206738.6|34
1633631830000|2021-10-07 18:37:10|206889.9|206739.9|206892.9|206742.9|206894.7|206744.7|206885.2|206735.2|28
1633631840000|2021-10-07 18:37:20|206893.9|206743.9|206895.2|206745.2|206897|206747|206892.2|206742.2|31
1633631850000|2021-10-07 18:37:30|206895.4|206745.4|206894.2|206744.2|206895.4|206745.4|206892|206742|29
1633631860000|2021-10-07 18:37:40|206895.9|206745.9|206895.7|206745.7|206896.3|206746.3|206893.9|206743.9|30
1633631870000|2021-10-07 18:37:50|206895|206745|206910.4|206760.4|206914|206764|206892.5|206742.5|34
1633631880000|2021-10-07 18:38:00|206906.9|206756.9|206894.3|206744.3|206911.9|206761.9|206892|206742|26
1633631890000|2021-10-07 18:38:10|206894.7|206744.7|206900.4|206750.4|206908.6|206758.6|206891.5|206741.5|32
1633631900000|2021-10-07 18:38:20|206903.6|206753.6|206900.6|206750.6|206906.4|206756.4|206900.6|206750.6|21
1633631910000|2021-10-07 18:38:30|206900.2|206750.2|206863.3|206713.3|206901.8|206751.8|206859.6|206709.6|29
1633631920000|2021-10-07 18:38:40|206863|206713|206858.3|206708.3|206863|206713|206856|206706|22
1633631930000|2021-10-07 18:38:50|206857|206707|206857.8|206707.8|206859.9|206709.9|206854.8|206704.8|21
1633631940000|2021-10-07 18:39:00|206857.7|206707.7|206857.4|206707.4|206858.2|206708.2|206841.2|206691.2|22
1633631950000|2021-10-07 18:39:10|206856.7|206706.7|206872.1|206722.1|206886.6|206771.3|206821.3|206703.2|28
1633631960000|2021-10-07 18:39:20|206870.9|206720.9|206885.6|206735.6|206888.8|206738.8|206868.5|206718.5|32
1633631970000|2021-10-07 18:39:30|206886.1|206736.1|206905.2|206755.2|206909.8|206759.8|206886.1|206736.1|30
1633631980000|2021-10-07 18:39:40|206905.3|206755.3|206902.6|206752.6|206907.8|206757.8|206902.1|206752.1|24
1633631990000|2021-10-07 18:39:50|206903.1|206753.1|206903.7|206753.7|206904|206754|206901.3|206751.3|26
1633632000000|2021-10-07 18:40:00|206904.4|206754.4|206890|206740|206904.4|206754.4|206889.4|206739.4|25
1633632010000|2021-10-07 18:40:10|206890.2|206740.2|206879.1|206729.1|206890.2|206740.2|206877.9|206727.9|28
1633632020000|2021-10-07 18:40:20|206879.4|206729.4|206880.1|206730.1|206880.6|206730.6|206873.4|206723.4|35
1633632030000|2021-10-07 18:40:30|206880.5|206730.5|206887.6|206737.6|206887.9|206737.9|206876|206726|22
1633632040000|2021-10-07 18:40:40|206886.8|206736.8|206888.7|206738.7|206888.7|206738.7|206885.1|206735.1|19
1633632050000|2021-10-07 18:40:50|206888.6|206738.6|206895.9|206745.9|206897.4|206747.4|206886.8|206736.8|21
1633632060000|2021-10-07 18:41:00|206896.8|206746.8|206894|206744|206900.8|206750.8|206894|206744|28
1633632070000|2021-10-07 18:41:10|206894.4|206744.4|206894|206744|206894.6|206744.6|206891.3|206741.3|23
1633632080000|2021-10-07 18:41:20|206893.7|206743.7|206894.4|206744.4|206896.2|206746.2|206893.7|206743.7|19
1633632090000|2021-10-07 18:41:30|206894.7|206744.7|206894.5|206744.5|206895.4|206745.4|206894.1|206744.1|24
1633632100000|2021-10-07 18:41:40|206894|206744|206903.1|206753.1|206903.3|206753.3|206893.5|206743.5|24
1633632110000|2021-10-07 18:41:50|206904.1|206754.1|206909|206759|206909.7|206759.7|206904.1|206754.1|21
1633632120000|2021-10-07 18:42:00|206909.3|206759.3|206905.2|206755.2|206909.3|206759.3|206905.2|206755.2|23
1633632130000|2021-10-07 18:42:10|206905.1|206755.1|206874.6|206724.6|206906.5|206756.5|206859.4|206709.4|20
1633632140000|2021-10-07 18:42:20|206875.3|206725.3|206890.6|206740.6|206891.1|206741.1|206874.6|206724.6|29
1633632150000|2021-10-07 18:42:30|206891.8|206741.8|206892.1|206742.1|206893.7|206743.7|206889.7|206739.7|25
1633632160000|2021-10-07 18:42:40|206891.7|206741.7|206904.2|206754.2|206905.1|206755.1|206891.4|206741.4|22
1633632170000|2021-10-07 18:42:50|206904.1|206754.1|206901|206751|206904.9|206754.9|206900|206750|20
1633632180000|2021-10-07 18:43:00|206899.9|206749.9|206900.9|206750.9|206902|206752|206899.7|206749.7|21
1633632190000|2021-10-07 18:43:10|206900.3|206750.3|206899.1|206749.1|206901.4|206751.4|206899.1|206749.1|16
1633632200000|2021-10-07 18:43:20|206900.3|206750.3|206896.3|206746.3|206901.5|206751.5|206895.4|206745.4|25
1633632210000|2021-10-07 18:43:30|206895.9|206745.9|206903.7|206753.7|206905.2|206755.2|206894.9|206744.9|20
1633632220000|2021-10-07 18:43:40|206904|206754|206901.5|206751.5|206904|206754|206900.3|206750.3|20
1633632230000|2021-10-07 18:43:50|206901.3|206751.3|206900.8|206750.8|206901.8|206751.8|206899.8|206749.8|22
1633632240000|2021-10-07 18:44:00|206901|206751|206903|206753|206904.3|206754.3|206901|206751|24
1633632250000|2021-10-07 18:44:10|206902.8|206752.8|206902|206752|206905.5|206755.5|206901.5|206751.5|22
1633632260000|2021-10-07 18:44:20|206900.7|206750.7|206899.9|206749.9|206901|206751|206899.7|206749.7|22
1633632270000|2021-10-07 18:44:30|206899.7|206749.7|206900.2|206750.2|206900.3|206750.3|206898.5|206748.5|20
1633632280000|2021-10-07 18:44:40|206900.8|206750.8|206904.1|206754.1|206905.3|206755.3|206900.8|206750.8|18
1633632290000|2021-10-07 18:44:50|206902.4|206752.4|206904.2|206754.2|206906.2|206756.2|206901.9|206751.9|31
1633632300000|2021-10-07 18:45:00|206903.9|206753.9|206904.5|206754.5|206907.8|206757.8|206903.8|206753.8|37
1633632310000|2021-10-07 18:45:10|206904.3|206754.3|206905.7|206755.7|206909|206759|206903.4|206753.4|30
1633632320000|2021-10-07 18:45:20|206905|206755|206935.6|206785.6|206936.2|206807.5|206856.2|206755|27
1633632330000|2021-10-07 18:45:30|206937.1|206787.1|206952.8|206802.8|206952.8|206835.2|206884.6|206781.4|24
1633632340000|2021-10-07 18:45:40|206952.7|206802.7|206926.3|206776.3|206952.7|206802.7|206925.6|206775.6|35
1633632350000|2021-10-07 18:45:50|206927.3|206777.3|206926.2|206776.2|206928|206778|206924.5|206774.5|31
1633632360000|2021-10-07 18:46:00|206928.6|206778.6|206955|206805|206955.4|206805.4|206927.1|206777.1|35
1633632370000|2021-10-07 18:46:10|206954|206804|206943.3|206793.3|206957.1|206807.1|206942.4|206792.4|30
1633632380000|2021-10-07 18:46:20|206942.3|206792.3|206942.2|206792.2|206945|206795|206940.2|206790.2|23
1633632390000|2021-10-07 18:46:30|206942.7|206792.7|206942.6|206792.6|206944.9|206794.9|206940.5|206790.5|24
1633632400000|2021-10-07 18:46:40|206945.8|206795.8|206942.8|206792.8|206946.2|206796.2|206939.5|206789.5|21
1633632410000|2021-10-07 18:46:50|206937.5|206787.5|206941.9|206791.9|206945.2|206795.2|206937.2|206787.2|27
1633632420000|2021-10-07 18:47:00|206942.4|206792.4|206944.1|206794.1|206944.2|206794.2|206938.2|206788.2|25
1633632430000|2021-10-07 18:47:10|206944|206794|206954.3|206804.3|206954.3|206804.3|206943.1|206793.1|30
1633632440000|2021-10-07 18:47:20|206955.3|206805.3|206950.5|206800.5|206955.6|206805.6|206948.7|206798.7|29
1633632450000|2021-10-07 18:47:30|206951.3|206801.3|206953.6|206803.6|206954.6|206804.6|206951|206801|32
1633632460000|2021-10-07 18:47:40|206953.5|206803.5|206946.7|206796.7|206953.5|206803.5|206946.7|206796.7|25
1633632470000|2021-10-07 18:47:50|206946.5|206796.5|206949.5|206799.5|206950.7|206800.7|206945.4|206795.4|27
1633632480000|2021-10-07 18:48:00|206949.6|206799.6|206952.2|206802.2|206952.2|206802.2|206945.8|206795.8|24
1633632490000|2021-10-07 18:48:10|206950.7|206800.7|206952.9|206802.9|206953.2|206803.2|206949.4|206799.4|22
1633632500000|2021-10-07 18:48:20|206952.7|206802.7|206977.6|206827.6|206980.3|206880.2|206926.5|206802.7|27
1633632510000|2021-10-07 18:48:30|206977.5|206827.5|206981.2|206831.2|206984.3|206834.3|206977.5|206827.5|23
1633632520000|2021-10-07 18:48:40|206984.5|206834.5|206979.3|206829.3|206985.3|206835.3|206978.9|206828.9|23
1633632530000|2021-10-07 18:48:50|206978.9|206828.9|206993.8|206843.8|206997.5|206847.5|206978.7|206828.7|30
1633632540000|2021-10-07 18:49:00|206994.6|206844.6|207007|206857|207009|206859|206994.1|206844.1|29
1633632550000|2021-10-07 18:49:10|207005.9|206855.9|207001.2|206851.2|207005.9|206855.9|206999.1|206849.1|23
1633632560000|2021-10-07 18:49:20|207001.4|206851.4|206985.6|206835.6|207004.3|206854.3|206977.1|206827.1|26
1633632570000|2021-10-07 18:49:30|206985.4|206835.4|206988.5|206838.5|206989.9|206839.9|206985.4|206835.4|28
1633632580000|2021-10-07 18:49:40|206986|206836|206982.9|206832.9|206986|206836|206978.6|206828.6|31
1633632590000|2021-10-07 18:49:50|206982.8|206832.8|206979.7|206829.7|206982.8|206832.8|206977.6|206827.6|20
1633632600000|2021-10-07 18:50:00|206979.6|206829.6|206988.9|206838.9|206992.4|206842.4|206979.6|206829.6|23
1633632610000|2021-10-07 18:50:10|206988.6|206838.6|206993.4|206843.4|206997.4|206847.4|206988.1|206838.1|20
1633632620000|2021-10-07 18:50:20|206993.8|206843.8|206983.2|206833.2|206997.3|206847.3|206982.7|206832.7|28
1633632630000|2021-10-07 18:50:30|206982.7|206832.7|206986.5|206836.5|206995.9|206845.9|206982.5|206832.5|26
1633632640000|2021-10-07 18:50:40|206985|206835|206987.9|206837.9|206990.7|206840.7|206984.4|206834.4|25
1633632650000|2021-10-07 18:50:50|206988.4|206838.4|206986.3|206836.3|206988.8|206838.8|206982.3|206832.3|23
1633632660000|2021-10-07 18:51:00|206987.4|206837.4|206986.7|206836.7|206990|206840|206986.1|206836.1|22
1633632670000|2021-10-07 18:51:10|206986.8|206836.8|206985.1|206835.1|206987.5|206837.5|206985.1|206835.1|24
1633632680000|2021-10-07 18:51:20|206984.4|206834.4|206937|206787|206985.5|206835.5|206932.1|206782.1|29
1633632690000|2021-10-07 18:51:30|206933.6|206783.6|206924.2|206774.2|206934.2|206784.2|206921.4|206771.4|27
1633632700000|2021-10-07 18:51:40|206924.3|206774.3|206930.6|206780.6|206930.6|206780.6|206921.8|206771.8|23
1633632710000|2021-10-07 18:51:50|206930.8|206780.8|206927.7|206777.7|206930.8|206780.8|206926.5|206776.5|18
1633632720000|2021-10-07 18:52:00|206927.3|206777.3|206906.3|206756.3|206928.5|206778.5|206904.9|206754.9|15
1633632730000|2021-10-07 18:52:10|206907.1|206757.1|206931.4|206781.4|206932.7|206782.7|206906.7|206756.7|25
1633632740000|2021-10-07 18:52:20|206932.1|206782.1|206930.7|206780.7|206934.1|206784.1|206929.5|206779.5|29
1633632750000|2021-10-07 18:52:30|206929.6|206779.6|206929.9|206779.9|206931.8|206781.8|206928.8|206778.8|23
1633632760000|2021-10-07 18:52:40|206929.8|206779.8|206928.6|206778.6|206930.6|206780.6|206927.9|206777.9|24
1633632770000|2021-10-07 18:52:50|206928.2|206778.2|206932.4|206782.4|206936.8|206786.8|206928.2|206778.2|29
1633632780000|2021-10-07 18:53:00|206931.2|206781.2|206925.2|206775.2|206931.2|206781.2|206920.3|206770.3|32
1633632790000|2021-10-07 18:53:10|206919.4|206769.4|206929.4|206779.4|206932.4|206782.4|206919.4|206769.4|24
1633632800000|2021-10-07 18:53:20|206928.6|206778.6|206928|206778|206929.3|206779.3|206927.1|206777.1|32
1633632810000|2021-10-07 18:53:30|206929.3|206779.3|206925.8|206775.8|206931|206781|206925.8|206775.8|32
1633632820000|2021-10-07 18:53:40|206924.1|206774.1|206924.1|206774.1|206924.8|206774.8|206922.1|206772.1|26
1633632830000|2021-10-07 18:53:50|206924.7|206774.7|206932|206782|206932.9|206782.9|206920.3|206770.3|35
1633632840000|2021-10-07 18:54:00|206933.4|206783.4|206932.1|206782.1|206934.8|206784.8|206932.1|206782.1|29
1633632850000|2021-10-07 18:54:10|206931.7|206781.7|206937.4|206787.4|206937.4|206787.4|206930.3|206780.3|35
1633632860000|2021-10-07 18:54:20|206937.2|206787.2|206935.2|206785.2|206938.8|206788.8|206933.9|206783.9|33
1633632870000|2021-10-07 18:54:30|206936.2|206786.2|206927.4|206777.4|206936.5|206786.5|206921.9|206771.9|34
1633632880000|2021-10-07 18:54:40|206924.6|206774.6|206905.1|206755.1|206924.6|206774.6|206902.9|206752.9|30
1633632890000|2021-10-07 18:54:50|206901|206751|206854|206704|206905.3|206755.3|206854|206704|26
1633632900000|2021-10-07 18:55:00|206854.3|206704.3|206858.3|206708.3|206867.4|206717.4|206854.3|206704.3|24
1633632910000|2021-10-07 18:55:10|206858.1|206708.1|206863|206713|206865|206715|206857.2|206707.2|20
1633632920000|2021-10-07 18:55:20|206865.8|206715.8|206862.1|206712.1|206866.2|206716.2|206860.5|206710.5|32
1633632930000|2021-10-07 18:55:30|206861.8|206711.8|206858.6|206708.6|206861.8|206711.8|206857.6|206707.6|32
1633632940000|2021-10-07 18:55:40|206856.4|206706.4|206855|206705|206861.2|206711.2|206849.5|206699.5|27
1633632950000|2021-10-07 18:55:50|206860.1|206710.1|206838|206688|206861.8|206711.8|206831.1|206681.1|30
1633632960000|2021-10-07 18:56:00|206831.3|206681.3|206829.2|206679.2|206833.5|206683.5|206826.9|206676.9|35
1633632970000|2021-10-07 18:56:10|206830|206680|206800.6|206650.6|206853.9|206703.9|206799.2|206649.2|31
1633632980000|2021-10-07 18:56:20|206800.9|206650.9|206800.6|206650.6|206801.5|206651.5|206794.1|206644.1|30
1633632990000|2021-10-07 18:56:30|206802.4|206652.4|206792.7|206642.7|206804.6|206654.6|206790.1|206640.1|36
1633633000000|2021-10-07 18:56:40|206789.9|206639.9|206760|206610|206800.1|206682.9|206732.9|206607.6|34
1633633010000|2021-10-07 18:56:50|206760.4|206610.4|206769.6|206619.6|206769.6|206619.6|206758.3|206608.3|27
1633633020000|2021-10-07 18:57:00|206769.4|206619.4|206765.5|206615.5|206769.4|206619.4|206765.5|206615.5|27
1633633030000|2021-10-07 18:57:10|206764.2|206614.2|206763.4|206613.4|206765.8|206615.8|206762.8|206612.8|22
1633633040000|2021-10-07 18:57:20|206763.3|206613.3|206722|206572|206765.7|206615.7|206722|206572|31
1633633050000|2021-10-07 18:57:30|206720.3|206570.3|206716.3|206566.3|206721.5|206571.5|206715.6|206565.6|40
1633633060000|2021-10-07 18:57:40|206715.1|206565.1|206759.4|206609.4|206763.4|206613.4|206715.1|206565.1|36
1633633070000|2021-10-07 18:57:50|206761.1|206611.1|206758.2|206608.2|206762.2|206612.2|206756.2|206606.2|37
1633633080000|2021-10-07 18:58:00|206743.5|206593.5|206718.1|206568.1|206743.5|206593.5|206717.1|206567.1|30
1633633090000|2021-10-07 18:58:10|206718.4|206568.4|206699.7|206549.7|206719.8|206569.8|206697.5|206547.5|30
1633633100000|2021-10-07 18:58:20|206691.2|206541.2|206682.5|206532.5|206694.8|206544.8|206679.8|206529.8|30
1633633110000|2021-10-07 18:58:30|206684.4|206534.4|206718.8|206568.8|206722.4|206572.4|206683.6|206533.6|27
1633633120000|2021-10-07 18:58:40|206717.5|206567.5|206720.3|206570.3|206721.6|206571.6|206717.5|206567.5|19
1633633130000|2021-10-07 18:58:50|206718.1|206568.1|206717.4|206567.4|206721.1|206571.1|206716.1|206566.1|34
1633633140000|2021-10-07 18:59:00|206717.5|206567.5|206716.7|206566.7|206718|206568|206712.5|206562.5|36
1633633150000|2021-10-07 18:59:10|206716.8|206566.8|206719.7|206569.7|206721.2|206571.2|206714.6|206564.6|32
1633633160000|2021-10-07 18:59:20|206719.3|206569.3|206719.8|206569.8|206722.1|206572.1|206719.3|206569.3|33
1633633170000|2021-10-07 18:59:30|206716|206566|206713|206563|206718|206568|206707.9|206557.9|30
1633633180000|2021-10-07 18:59:40|206713.8|206563.8|206703.8|206553.8|206714.6|206564.6|206701.4|206551.4|37
1633633190000|2021-10-07 18:59:50|206704.2|206554.2|206678.8|206528.8|206704.2|206554.2|206678.3|206528.3|35
1633633200000|2021-10-07 19:00:00|206691.4|206541.4|206715.4|206565.4|206721.5|206571.5|206688.7|206538.7|36
1633633210000|2021-10-07 19:00:10|206714.4|206564.4|206705.2|206555.2|206718|206568|206705.2|206555.2|33
1633633220000|2021-10-07 19:00:20|206706.8|206556.8|206757.3|206607.3|206759|206609|206704.7|206554.7|35
1633633230000|2021-10-07 19:00:30|206758|206608|206763.1|206613.1|206763.7|206613.7|206758|206608|20
1633633240000|2021-10-07 19:00:40|206762|206612|206746|206596|206762.5|206612.5|206745.6|206595.6|28
1633633250000|2021-10-07 19:00:50|206744.1|206594.1|206723.9|206573.9|206749.5|206599.5|206722.5|206572.5|36
1633633260000|2021-10-07 19:01:00|206723.3|206573.3|206722.7|206572.7|206726|206576|206721.9|206571.9|31
1633633270000|2021-10-07 19:01:10|206723.3|206573.3|206717.8|206567.8|206723.3|206573.3|206716.9|206566.9|29
1633633280000|2021-10-07 19:01:20|206716.6|206566.6|206679.3|206529.3|206720.2|206570.2|206679.3|206529.3|37
1633633290000|2021-10-07 19:01:30|206681|206531|206676.7|206526.7|206681.1|206531.1|206669.3|206519.3|29
1633633300000|2021-10-07 19:01:40|206675.9|206525.9|206678.2|206528.2|206678.2|206528.2|206674.9|206524.9|35
1633633310000|2021-10-07 19:01:50|206676.5|206526.5|206640|206490|206678|206528|206637.2|206487.2|29
1633633320000|2021-10-07 19:02:00|206641.2|206491.2|206659.2|206509.2|206679|206529|206641.2|206491.2|36
1633633330000|2021-10-07 19:02:10|206656.3|206506.3|206666.1|206516.1|206668.5|206518.5|206651.2|206501.2|29
1633633340000|2021-10-07 19:02:20|206666.9|206516.9|206662.5|206512.5|206673.9|206523.9|206657.5|206507.5|26
1633633350000|2021-10-07 19:02:30|206664.8|206514.8|206666.5|206516.5|206667.7|206517.7|206658.6|206508.6|36
1633633360000|2021-10-07 19:02:40|206665.5|206515.5|206662.1|206512.1|206674.3|206524.3|206660.4|206510.4|29
1633633370000|2021-10-07 19:02:50|206665.8|206515.8|206669.6|206519.6|206670.2|206520.2|206664.1|206514.1|34
1633633380000|2021-10-07 19:03:00|206669.5|206519.5|206686.3|206536.3|206705.5|206555.5|206658.2|206508.2|32
1633633390000|2021-10-07 19:03:10|206688.1|206538.1|206689.8|206539.8|206689.8|206539.8|206687.2|206537.2|15
1633633400000|2021-10-07 19:03:20|206689.1|206539.1|206687.3|206537.3|206690.6|206540.6|206684.8|206534.8|24
1633633410000|2021-10-07 19:03:30|206688|206538|206687.5|206537.5|206688.7|206538.7|206684.6|206534.6|23
1633633420000|2021-10-07 19:03:40|206685.8|206535.8|206688.9|206538.9|206693.2|206543.2|206685.8|206535.8|17
1633633430000|2021-10-07 19:03:50|206688.6|206538.6|206684.8|206534.8|206689.1|206539.1|206684.1|206534.1|21
1633633440000|2021-10-07 19:04:00|206684.6|206534.6|206684.8|206534.8|206686.9|206536.9|206683.4|206533.4|19
1633633450000|2021-10-07 19:04:10|206683.8|206533.8|206685.3|206535.3|206687.4|206537.4|206683.6|206533.6|13
1633633460000|2021-10-07 19:04:20|206685.4|206535.4|206681.7|206531.7|206686.3|206536.3|206679.9|206529.9|23
1633633470000|2021-10-07 19:04:30|206682.3|206532.3|206648.7|206498.7|206682.3|206532.3|206647.8|206497.8|36
1633633480000|2021-10-07 19:04:40|206653.5|206503.5|206648.2|206498.2|206653.5|206503.5|206647.4|206497.4|31
1633633490000|2021-10-07 19:04:50|206648.6|206498.6|206640.4|206490.4|206648.6|206498.6|206637.5|206487.5|33
1633633500000|2021-10-07 19:05:00|206640.6|206490.6|206638.5|206488.5|206642.6|206492.6|206636.4|206486.4|33
1633633510000|2021-10-07 19:05:10|206639|206489|206637.5|206487.5|206641.3|206491.3|206636.8|206486.8|23
1633633520000|2021-10-07 19:05:20|206631.8|206481.8|206636.8|206486.8|206636.8|206486.8|206631.8|206481.8|24
1633633530000|2021-10-07 19:05:30|206636.4|206486.4|206638.4|206488.4|206645.2|206495.2|206636.4|206486.4|22
1633633540000|2021-10-07 19:05:40|206637.9|206487.9|206606.1|206456.1|206638.7|206488.7|206603.1|206453.1|27
1633633550000|2021-10-07 19:05:50|206605.1|206455.1|206600.1|206450.1|206606.7|206456.7|206599|206449|36
1633633560000|2021-10-07 19:06:00|206599.7|206449.7|206601.9|206451.9|206603.1|206453.1|206599.3|206449.3|28
1633633570000|2021-10-07 19:06:10|206601.2|206451.2|206597.3|206447.3|206609.6|206459.6|206597|206447|28
1633633580000|2021-10-07 19:06:20|206597|206447|206598.8|206448.8|206598.8|206448.8|206595.6|206445.6|25
1633633590000|2021-10-07 19:06:30|206600|206450|206596.6|206446.6|206600.3|206450.3|206596.6|206446.6|19
1633633600000|2021-10-07 19:06:40|206597.4|206447.4|206601.8|206451.8|206602.1|206452.1|206597|206447|26
1633633610000|2021-10-07 19:06:50|206601.9|206451.9|206627.4|206477.4|206632|206482|206601.9|206451.9|34
1633633620000|2021-10-07 19:07:00|206628.8|206478.8|206626.4|206476.4|206631.2|206481.2|206624.2|206474.2|30
1633633630000|2021-10-07 19:07:10|206625.6|206475.6|206633|206483|206639.2|206489.2|206624.2|206474.2|29
1633633640000|2021-10-07 19:07:20|206627.6|206477.6|206628.8|206478.8|206629.8|206479.8|206626.4|206476.4|26
1633633650000|2021-10-07 19:07:30|206628.3|206478.3|206630|206480|206641|206491|206627.4|206477.4|21
1633633660000|2021-10-07 19:07:40|206629.9|206479.9|206638.5|206488.5|206640.2|206490.2|206628.5|206478.5|22
1633633670000|2021-10-07 19:07:50|206638.4|206488.4|206633.8|206483.8|206642.8|206492.8|206632.9|206482.9|25
1633633680000|2021-10-07 19:08:00|206633.2|206483.2|206614.9|206464.9|206634.5|206484.5|206603.5|206453.5|35
1633633690000|2021-10-07 19:08:10|206619.4|206469.4|206600.8|206450.8|206620.6|206470.6|206600.8|206450.8|35
1633633700000|2021-10-07 19:08:20|206600.1|206450.1|206603.5|206453.5|206604.7|206454.7|206599.2|206449.2|24
1633633710000|2021-10-07 19:08:30|206603.1|206453.1|206604.1|206454.1|206604.7|206454.7|206602.1|206452.1|22
1633633720000|2021-10-07 19:08:40|206603.1|206453.1|206602.8|206452.8|206611|206461|206600.2|206450.2|23
1633633730000|2021-10-07 19:08:50|206603|206453|206605.6|206455.6|206605.6|206455.6|206600|206450|13
1633633740000|2021-10-07 19:09:00|206605.8|206455.8|206599.5|206449.5|206605.8|206455.8|206599.5|206449.5|22
1633633750000|2021-10-07 19:09:10|206601.5|206451.5|206599.3|206449.3|206601.5|206451.5|206592.4|206442.4|33
1633633760000|2021-10-07 19:09:20|206599.7|206449.7|206600.3|206450.3|206602.3|206452.3|206597.3|206447.3|28
1633633770000|2021-10-07 19:09:30|206600|206450|206597|206447|206601.1|206451.1|206595.7|206445.7|23
1633633780000|2021-10-07 19:09:40|206597.1|206447.1|206596.7|206446.7|206601.3|206451.3|206595.5|206445.5|31
1633633790000|2021-10-07 19:09:50|206595.5|206445.5|206628.2|206478.2|206630.3|206480.3|206595.3|206445.3|26
1633633800000|2021-10-07 19:10:00|206632.4|206482.4|206634.1|206484.1|206636.3|206486.3|206627.2|206477.2|28
1633633810000|2021-10-07 19:10:10|206633.2|206483.2|206629.6|206479.6|206640.9|206490.9|206629.6|206479.6|26
1633633820000|2021-10-07 19:10:20|206629.4|206479.4|206631.1|206481.1|206633.1|206483.1|206628.6|206478.6|26
1633633830000|2021-10-07 19:10:30|206630.8|206480.8|206638.2|206488.2|206640|206490|206630.8|206480.8|25
1633633840000|2021-10-07 19:10:40|206638.4|206488.4|206633|206483|206639.7|206489.7|206633|206483|19
1633633850000|2021-10-07 19:10:50|206636|206486|206636.6|206486.6|206638.7|206488.7|206635|206485|25
1633633860000|2021-10-07 19:11:00|206635.5|206485.5|206636.4|206486.4|206639.1|206489.1|206634.5|206484.5|24
1633633870000|2021-10-07 19:11:10|206638.3|206488.3|206654.8|206504.8|206654.8|206504.8|206634.8|206484.8|23
1633633880000|2021-10-07 19:11:20|206649.9|206499.9|206635.5|206485.5|206652|206502|206635.5|206485.5|22
1633633890000|2021-10-07 19:11:30|206638.9|206488.9|206648.2|206498.2|206648.2|206498.2|206638.9|206488.9|30
1633633900000|2021-10-07 19:11:40|206650.6|206500.6|206659.9|206509.9|206662.7|206512.7|206650.6|206500.6|32
1633633910000|2021-10-07 19:11:50|206661.1|206511.1|206661.6|206511.6|206663.8|206513.8|206660.2|206510.2|25
1633633920000|2021-10-07 19:12:00|206661.4|206511.4|206658.4|206508.4|206663.7|206513.7|206658.4|206508.4|28
1633633930000|2021-10-07 19:12:10|206659.8|206509.8|206663.6|206513.6|206666.7|206516.7|206659.5|206509.5|26
1633633940000|2021-10-07 19:12:20|206662.3|206512.3|206666.6|206516.6|206668.8|206518.8|206661.1|206511.1|20
1633633950000|2021-10-07 19:12:30|206667.1|206517.1|206670|206520|206671.1|206521.1|206665.7|206515.7|21
1633633960000|2021-10-07 19:12:40|206669.6|206519.6|206668|206518|206675.7|206525.7|206664|206514|21
1633633970000|2021-10-07 19:12:50|206667.4|206517.4|206636.1|206486.1|206667.4|206549.5|206599.5|206484.1|28
1633633980000|2021-10-07 19:13:00|206630.3|206480.3|206632.8|206482.8|206634.1|206484.1|206630.3|206480.3|23
1633633990000|2021-10-07 19:13:10|206631.2|206481.2|206632.5|206482.5|206633.3|206483.3|206630.6|206480.6|15
1633634000000|2021-10-07 19:13:20|206632.9|206482.9|206630|206480|206632.9|206482.9|206629.7|206479.7|18
1633634010000|2021-10-07 19:13:30|206630.5|206480.5|206629.5|206479.5|206631.6|206481.6|206629.1|206479.1|9
1633634020000|2021-10-07 19:13:40|206630.5|206480.5|206628.3|206478.3|206630.5|206480.5|206626.1|206476.1|25
1633634030000|2021-10-07 19:13:50|206624.8|206474.8|206628.3|206478.3|206630.3|206480.3|206624.8|206474.8|28
1633634040000|2021-10-07 19:14:00|206630|206480|206632.5|206482.5|206633.2|206483.2|206627.6|206477.6|32
1633634050000|2021-10-07 19:14:10|206631.4|206481.4|206630.2|206480.2|206631.5|206481.5|206625.5|206475.5|24
1633634060000|2021-10-07 19:14:20|206631|206481|206626.3|206476.3|206632.4|206482.4|206626.3|206476.3|28
1633634070000|2021-10-07 19:14:30|206627.8|206477.8|206628.6|206478.6|206629|206479|206625.2|206475.2|26
1633634080000|2021-10-07 19:14:40|206629|206479|206626.7|206476.7|206630.2|206480.2|206624.9|206474.9|26
1633634090000|2021-10-07 19:14:50|206626.1|206476.1|206625.6|206475.6|206629.7|206479.7|206624.9|206474.9|28
1633634100000|2021-10-07 19:15:00|206626.4|206476.4|206599.2|206449.2|206626.5|206476.5|206591.1|206441.1|32
1633634110000|2021-10-07 19:15:10|206601.4|206451.4|206594.9|206444.9|206603.4|206453.4|206594.9|206444.9|22
1633634120000|2021-10-07 19:15:20|206595.5|206445.5|206599.3|206449.3|206601.9|206451.9|206592.6|206442.6|31
1633634130000|2021-10-07 19:15:30|206599.1|206449.1|206611.6|206461.6|206613.1|206463.1|206599.1|206449.1|26
1633634140000|2021-10-07 19:15:40|206610.9|206460.9|206599.6|206449.6|206610.9|206460.9|206598.8|206448.8|25
1633634150000|2021-10-07 19:15:50|206599.8|206449.8|206596.3|206446.3|206600.2|206450.2|206596.3|206446.3|22
1633634160000|2021-10-07 19:16:00|206596.4|206446.4|206593.9|206443.9|206597|206447|206591.7|206441.7|27
1633634170000|2021-10-07 19:16:10|206591.8|206441.8|206555.6|206405.6|206594.3|206444.3|206553.2|206403.2|29
1633634180000|2021-10-07 19:16:20|206554.9|206404.9|206547.2|206397.2|206554.9|206404.9|206546.5|206396.5|28
1633634190000|2021-10-07 19:16:30|206546.3|206396.3|206546.2|206396.2|206547.3|206397.3|206545.5|206395.5|22
1633634200000|2021-10-07 19:16:40|206546.6|206396.6|206524.2|206374.2|206547.2|206397.2|206519.5|206369.5|33
1633634210000|2021-10-07 19:16:50|206525|206375|206544.3|206394.3|206546.5|206396.5|206525|206375|25
1633634220000|2021-10-07 19:17:00|206544.4|206394.4|206549.3|206399.3|206549.3|206399.3|206542.7|206392.7|31
1633634230000|2021-10-07 19:17:10|206549.4|206399.4|206547.9|206397.9|206552.6|206402.6|206547|206397|29
1633634240000|2021-10-07 19:17:20|206548.1|206398.1|206549.7|206399.7|206549.7|206399.7|206547.3|206397.3|23
1633634250000|2021-10-07 19:17:30|206550.1|206400.1|206565.1|206415.1|206566.8|206416.8|206548.3|206398.3|25
1633634260000|2021-10-07 19:17:40|206565.2|206415.2|206563.4|206413.4|206565.2|206415.2|206560.9|206410.9|25
1633634270000|2021-10-07 19:17:50|206563.3|206413.3|206555.4|206405.4|206565.5|206415.5|206555.4|206405.4|24
1633634280000|2021-10-07 19:18:00|206554.8|206404.8|206556|206406|206559.1|206409.1|206552.1|206402.1|30
1633634290000|2021-10-07 19:18:10|206556.2|206406.2|206551.2|206401.2|206556.2|206406.2|206547.8|206397.8|25
1633634300000|2021-10-07 19:18:20|206550.6|206400.6|206550|206400|206553.8|206403.8|206549.6|206399.6|20
1633634310000|2021-10-07 19:18:30|206549.8|206399.8|206548.3|206398.3|206553|206403|206546.6|206396.6|19
1633634320000|2021-10-07 19:18:40|206548.7|206398.7|206544.4|206394.4|206553|206403|206542.8|206392.8|25
1633634330000|2021-10-07 19:18:50|206544.6|206394.6|206544.7|206394.7|206545.1|206395.1|206541.2|206391.2|28
1633634340000|2021-10-07 19:19:00|206539.9|206389.9|206541.5|206391.5|206546.6|206396.6|206539.2|206389.2|21
1633634350000|2021-10-07 19:19:10|206547.8|206397.8|206547|206397|206553|206403|206545.7|206395.7|33
1633634360000|2021-10-07 19:19:20|206548.3|206398.3|206549|206399|206549.8|206399.8|206547.4|206397.4|29
1633634370000|2021-10-07 19:19:30|206549.3|206399.3|206546.2|206396.2|206550.1|206400.1|206543.2|206393.2|22
1633634380000|2021-10-07 19:19:40|206546.7|206396.7|206545.5|206395.5|206546.7|206396.7|206543.1|206393.1|25
1633634390000|2021-10-07 19:19:50|206546.8|206396.8|206547.2|206397.2|206548.9|206398.9|206545.9|206395.9|26
1633634400000|2021-10-07 19:20:00|206547.1|206397.1|206546.1|206396.1|206547.7|206397.7|206546.1|206396.1|20
1633634410000|2021-10-07 19:20:10|206546|206396|206548.9|206398.9|206549.9|206399.9|206545.3|206395.3|22
1633634420000|2021-10-07 19:20:20|206549.5|206399.5|206548.6|206398.6|206550.5|206400.5|206547.2|206397.2|23
1633634430000|2021-10-07 19:20:30|206547.8|206397.8|206543.5|206393.5|206549.2|206399.2|206543.5|206393.5|23
1633634440000|2021-10-07 19:20:40|206542.9|206392.9|206544.7|206394.7|206544.8|206394.8|206542.5|206392.5|23
1633634450000|2021-10-07 19:20:50|206545|206395|206545.3|206395.3|206546.4|206396.4|206543.1|206393.1|21
1633634460000|2021-10-07 19:21:00|206545.4|206395.4|206540.2|206390.2|206546.4|206396.4|206540.2|206390.2|22
1633634470000|2021-10-07 19:21:10|206538.8|206388.8|206500.6|206350.6|206539.8|206389.8|206498.1|206348.1|28
1633634480000|2021-10-07 19:21:20|206501.9|206351.9|206501.7|206351.7|206502.2|206352.2|206499.6|206349.6|18
1633634490000|2021-10-07 19:21:30|206501.5|206351.5|206499.3|206349.3|206501.5|206351.5|206498.2|206348.2|19
1633634500000|2021-10-07 19:21:40|206501.5|206351.5|206506.1|206356.1|206507.9|206357.9|206500.2|206350.2|27
1633634510000|2021-10-07 19:21:50|206506.8|206356.8|206504.1|206354.1|206507.4|206357.4|206501.9|206351.9|33
1633634520000|2021-10-07 19:22:00|206504.5|206354.5|206506.2|206356.2|206506.6|206356.6|206504|206354|24
1633634530000|2021-10-07 19:22:10|206506.5|206356.5|206508.1|206358.1|206508.6|206358.6|206506.5|206356.5|25
1633634540000|2021-10-07 19:22:20|206507.2|206357.2|206505.4|206355.4|206508.5|206358.5|206501|206351|28
1633634550000|2021-10-07 19:22:30|206504.1|206354.1|206506.6|206356.6|206507.5|206357.5|206501.4|206351.4|29
1633634560000|2021-10-07 19:22:40|206506.8|206356.8|206508.8|206358.8|206509.2|206359.2|206505.9|206355.9|26
1633634570000|2021-10-07 19:22:50|206508|206358|206505.3|206355.3|206508.3|206358.3|206503.5|206353.5|21
1633634580000|2021-10-07 19:23:00|206506|206356|206507.2|206357.2|206523|206373|206501.4|206351.4|35
1633634590000|2021-10-07 19:23:10|206507.3|206357.3|206506.8|206356.8|206508.6|206358.6|206505.8|206355.8|25
1633634600000|2021-10-07 19:23:20|206506.7|206356.7|206503.8|206353.8|206509.1|206359.1|206503.7|206353.7|23
1633634610000|2021-10-07 19:23:30|206503.9|206353.9|206503.3|206353.3|206504.8|206354.8|206501.8|206351.8|23
1633634620000|2021-10-07 19:23:40|206503.2|206353.2|206503.6|206353.6|206505|206355|206502.8|206352.8|18
1633634630000|2021-10-07 19:23:50|206503.4|206353.4|206514.1|206364.1|206518.8|206368.8|206500.7|206350.7|30
1633634640000|2021-10-07 19:24:00|206513.6|206363.6|206494|206344|206514.1|206364.1|206493.9|206343.9|30
1633634650000|2021-10-07 19:24:10|206494.2|206344.2|206495.3|206345.3|206495.9|206345.9|206493.9|206343.9|23
1633634660000|2021-10-07 19:24:20|206496.3|206346.3|206517.7|206367.7|206519.3|206369.3|206496.2|206346.2|24
1633634670000|2021-10-07 19:24:30|206517.8|206367.8|206537|206387|206537|206387|206517.8|206367.8|29
1633634680000|2021-10-07 19:24:40|206540.8|206390.8|206540.6|206390.6|206546|206396|206540.2|206390.2|30
1633634690000|2021-10-07 19:24:50|206541.7|206391.7|206543.4|206393.4|206544|206394|206539.9|206389.9|17
1633634700000|2021-10-07 19:25:00|206543.9|206393.9|206549.6|206399.6|206550.7|206400.7|206542.3|206392.3|28
1633634710000|2021-10-07 19:25:10|206548.7|206398.7|206552.9|206402.9|206553.7|206403.7|206548.6|206398.6|27
1633634720000|2021-10-07 19:25:20|206552.8|206402.8|206553.8|206403.8|206554.6|206404.6|206549.5|206399.5|19
1633634730000|2021-10-07 19:25:30|206553.1|206403.1|206555.2|206405.2|206555.2|206405.2|206551.4|206401.4|16
1633634740000|2021-10-07 19:25:40|206553.8|206403.8|206552.7|206402.7|206555.1|206405.1|206552.7|206402.7|17
1633634750000|2021-10-07 19:25:50|206552.4|206402.4|206550.6|206400.6|206554.6|206404.6|206549.7|206399.7|19
1633634760000|2021-10-07 19:26:00|206551.8|206401.8|206543.6|206393.6|206551.8|206401.8|206541.3|206391.3|29
1633634770000|2021-10-07 19:26:10|206544|206394|206545.4|206395.4|206549.5|206399.5|206544|206394|21
1633634780000|2021-10-07 19:26:20|206545.7|206395.7|206538.8|206388.8|206546.1|206396.1|206537.6|206387.6|27
1633634790000|2021-10-07 19:26:30|206538.2|206388.2|206538.4|206388.4|206539|206389|206537.7|206387.7|23
1633634800000|2021-10-07 19:26:40|206537.7|206387.7|206538.5|206388.5|206538.6|206388.6|206537.2|206387.2|16
1633634810000|2021-10-07 19:26:50|206538.8|206388.8|206541.1|206391.1|206541.2|206391.2|206537.7|206387.7|16
1633634820000|2021-10-07 19:27:00|206542.1|206392.1|206555.9|206405.9|206557.9|206407.9|206540.1|206390.1|22
1633634830000|2021-10-07 19:27:10|206553.9|206403.9|206560.2|206410.2|206563.9|206413.9|206553.9|206403.9|18
1633634840000|2021-10-07 19:27:20|206561|206411|206563.8|206413.8|206565.8|206415.8|206561|206411|21
1633634850000|2021-10-07 19:27:30|206563.3|206413.3|206571.4|206421.4|206575.8|206425.8|206560.7|206410.7|26
1633634860000|2021-10-07 19:27:40|206571.9|206421.9|206573.1|206423.1|206574.4|206424.4|206565.5|206415.5|20
1633634870000|2021-10-07 19:27:50|206567.1|206417.1|206574.3|206424.3|206577.6|206427.6|206567.1|206417.1|20
1633634880000|2021-10-07 19:28:00|206574.5|206424.5|206570.4|206420.4|206574.5|206424.5|206563.6|206413.6|22
1633634890000|2021-10-07 19:28:10|206570.1|206420.1|206558.4|206408.4|206570.5|206420.5|206557.3|206407.3|29
1633634900000|2021-10-07 19:28:20|206558.3|206408.3|206551|206401|206559.3|206409.3|206549|206399|25
1633634910000|2021-10-07 19:28:30|206551.2|206401.2|206583.2|206433.2|206584|206434|206548.5|206398.5|30
1633634920000|2021-10-07 19:28:40|206583.5|206433.5|206571.1|206421.1|206583.5|206433.5|206569|206419|26
1633634930000|2021-10-07 19:28:50|206569.8|206419.8|206569.2|206419.2|206581|206431|206551.6|206401.6|31
1633634940000|2021-10-07 19:29:00|206573.4|206423.4|206590.5|206440.5|206593.6|206443.6|206572.6|206422.6|25
1633634950000|2021-10-07 19:29:10|206590.4|206440.4|206591.3|206441.3|206594|206444|206589.4|206439.4|25
1633634960000|2021-10-07 19:29:20|206591.1|206441.1|206575.4|206425.4|206592|206442|206573.9|206423.9|26
1633634970000|2021-10-07 19:29:30|206575.1|206425.1|206584.2|206434.2|206591.6|206441.6|206574.4|206424.4|23
1633634980000|2021-10-07 19:29:40|206584.1|206434.1|206583.1|206433.1|206586.6|206436.6|206577.9|206427.9|20
1633634990000|2021-10-07 19:29:50|206582.1|206432.1|206605.9|206455.9|206607.1|206457.1|206574.9|206424.9|22
1633635000000|2021-10-07 19:30:00|206606.6|206456.6|206604.4|206454.4|206610.3|206460.3|206603.8|206453.8|23
1633635010000|2021-10-07 19:30:10|206604.5|206454.5|206625|206475|206626.6|206528.6|206577.6|206454.3|21
1633635020000|2021-10-07 19:30:20|206623.2|206473.2|206621.1|206471.1|206623.2|206473.2|206607.8|206457.8|23
1633635030000|2021-10-07 19:30:30|206622.6|206472.6|206623.6|206473.6|206624.1|206474.1|206617.2|206467.2|19
1633635040000|2021-10-07 19:30:40|206623.9|206473.9|206621|206471|206629.6|206524.9|206574.9|206464.6|28
1633635050000|2021-10-07 19:30:50|206618.9|206468.9|206616.2|206466.2|206618.9|206468.9|206613.9|206463.9|29
1633635060000|2021-10-07 19:31:00|206616.4|206466.4|206629.8|206479.8|206639.9|206489.9|206616.4|206466.4|35
1633635070000|2021-10-07 19:31:10|206629.5|206479.5|206624.6|206474.6|206629.5|206479.5|206616.6|206466.6|36
1633635080000|2021-10-07 19:31:20|206624.4|206474.4|206592|206442|206624.6|206474.6|206583.4|206433.4|30
1633635090000|2021-10-07 19:31:30|206591.2|206441.2|206592.5|206442.5|206594.6|206444.6|206591.1|206441.1|27
1633635100000|2021-10-07 19:31:40|206591.9|206441.9|206590.8|206440.8|206594|206444|206588|206438|24
1633635110000|2021-10-07 19:31:50|206591.1|206441.1|206589.5|206439.5|206591.1|206441.1|206586.8|206436.8|15
1633635120000|2021-10-07 19:32:00|206589.9|206439.9|206580.5|206430.5|206589.9|206439.9|206577.3|206427.3|27
1633635130000|2021-10-07 19:32:10|206576.2|206426.2|206578.5|206428.5|206581.3|206431.3|206574.6|206424.6|25
1633635140000|2021-10-07 19:32:20|206579.4|206429.4|206582.5|206432.5|206585.1|206435.1|206578.5|206428.5|29
1633635150000|2021-10-07 19:32:30|206587.7|206437.7|206591.1|206441.1|206594.7|206444.7|206579.4|206429.4|28
1633635160000|2021-10-07 19:32:40|206590.4|206440.4|206590.5|206440.5|206594.5|206444.5|206588.7|206438.7|23
1633635170000|2021-10-07 19:32:50|206590.7|206440.7|206590.4|206440.4|206593.8|206443.8|206589.7|206439.7|21
1633635180000|2021-10-07 19:33:00|206591.1|206441.1|206585.1|206435.1|206592.3|206442.3|206584.5|206434.5|29
1633635190000|2021-10-07 19:33:10|206585.4|206435.4|206584.2|206434.2|206586.2|206436.2|206581.5|206431.5|27
1633635200000|2021-10-07 19:33:20|206584.7|206434.7|206583.2|206433.2|206584.7|206434.7|206579.7|206429.7|22
1633635210000|2021-10-07 19:33:30|206582.6|206432.6|206578.5|206428.5|206586.9|206436.9|206578.5|206428.5|28
1633635220000|2021-10-07 19:33:40|206579.3|206429.3|206580.8|206430.8|206582.6|206432.6|206578.3|206428.3|24
1633635230000|2021-10-07 19:33:50|206574.2|206424.2|206573.1|206423.1|206577.8|206427.8|206559.1|206409.1|32
1633635240000|2021-10-07 19:34:00|206572.8|206422.8|206575.9|206425.9|206575.9|206425.9|206572.3|206422.3|18
1633635250000|2021-10-07 19:34:10|206575.7|206425.7|206577.1|206427.1|206577.7|206427.7|206575.7|206425.7|14
1633635260000|2021-10-07 19:34:20|206580|206430|206578.4|206428.4|206582.6|206432.6|206575.8|206425.8|27
1633635270000|2021-10-07 19:34:30|206578|206428|206585.3|206435.3|206593.9|206443.9|206577.9|206427.9|25
1633635280000|2021-10-07 19:34:40|206584.5|206434.5|206582.9|206432.9|206587.3|206437.3|206582.7|206432.7|28
1633635290000|2021-10-07 19:34:50|206583.2|206433.2|206590.2|206440.2|206591|206441|206583.2|206433.2|24
1633635300000|2021-10-07 19:35:00|206589.5|206439.5|206610.2|206460.2|206612.2|206462.2|206586.5|206436.5|35
1633635310000|2021-10-07 19:35:10|206611.2|206461.2|206657|206507|206660.4|206510.4|206608.7|206458.7|31
1633635320000|2021-10-07 19:35:20|206655.4|206505.4|206650.9|206500.9|206656.3|206506.3|206650.9|206500.9|23
1633635330000|2021-10-07 19:35:30|206651.2|206501.2|206640.4|206490.4|206651.8|206501.8|206640.4|206490.4|25
1633635340000|2021-10-07 19:35:40|206640.5|206490.5|206636|206486|206640.5|206490.5|206632.3|206482.3|20
1633635350000|2021-10-07 19:35:50|206636.7|206486.7|206635.9|206485.9|206640.9|206490.9|206631.1|206481.1|31
1633635360000|2021-10-07 19:36:00|206636.1|206486.1|206629.1|206479.1|206639.5|206489.5|206628.5|206478.5|29
1633635370000|2021-10-07 19:36:10|206629.2|206479.2|206632.2|206482.2|206634.4|206484.4|206629.2|206479.2|26
1633635380000|2021-10-07 19:36:20|206631.5|206481.5|206629.8|206479.8|206633.6|206483.6|206628.1|206478.1|25
1633635390000|2021-10-07 19:36:30|206627.3|206477.3|206645|206495|206645.4|206495.4|206626.6|206476.6|23
1633635400000|2021-10-07 19:36:40|206642.9|206492.9|206638.6|206488.6|206647.3|206497.3|206636.7|206486.7|28
1633635410000|2021-10-07 19:36:50|206640.6|206490.6|206635|206485|206640.6|206490.6|206632.8|206482.8|29
1633635420000|2021-10-07 19:37:00|206633.5|206483.5|206635.2|206485.2|206640.5|206490.5|206630.2|206480.2|29
1633635430000|2021-10-07 19:37:10|206636.9|206486.9|206632.7|206482.7|206637|206487|206630.1|206480.1|30
1633635440000|2021-10-07 19:37:20|206630.7|206480.7|206632.2|206482.2|206633.9|206483.9|206629.6|206479.6|18
1633635450000|2021-10-07 19:37:30|206632.5|206482.5|206633.9|206483.9|206635.4|206485.4|206632.5|206482.5|18
1633635460000|2021-10-07 19:37:40|206634.2|206484.2|206630.7|206480.7|206636.1|206486.1|206630|206480|27
1633635470000|2021-10-07 19:37:50|206632.1|206482.1|206631.4|206481.4|206633.9|206483.9|206629.1|206479.1|28
1633635480000|2021-10-07 19:38:00|206635.1|206485.1|206629.3|206479.3|206635.5|206485.5|206629.2|206479.2|26
1633635490000|2021-10-07 19:38:10|206629.6|206479.6|206630.7|206480.7|206632.5|206482.5|206629.3|206479.3|26
1633635500000|2021-10-07 19:38:20|206631.4|206481.4|206629.3|206479.3|206632.4|206482.4|206628.3|206478.3|21
1633635510000|2021-10-07 19:38:30|206630|206480|206632.8|206482.8|206632.8|206482.8|206629.3|206479.3|21
1633635520000|2021-10-07 19:38:40|206632.2|206482.2|206631.7|206481.7|206634.6|206484.6|206631.7|206481.7|14
1633635530000|2021-10-07 19:38:50|206631.8|206481.8|206632.7|206482.7|206634.3|206484.3|206631.5|206481.5|19
1633635540000|2021-10-07 19:39:00|206632.8|206482.8|206634.3|206484.3|206634.5|206484.5|206628.6|206478.6|24
1633635550000|2021-10-07 19:39:10|206634.6|206484.6|206632.5|206482.5|206634.6|206484.6|206632.5|206482.5|17
1633635560000|2021-10-07 19:39:20|206632.8|206482.8|206635.7|206485.7|206635.9|206485.9|206632.8|206482.8|21
1633635570000|2021-10-07 19:39:30|206635.2|206485.2|206638.6|206488.6|206640.3|206490.3|206634.7|206484.7|22
1633635580000|2021-10-07 19:39:40|206638.3|206488.3|206633.3|206483.3|206649|206499|206633.3|206483.3|36
1633635590000|2021-10-07 19:39:50|206634.3|206484.3|206632.7|206482.7|206634.5|206484.5|206632.4|206482.4|25
1633635600000|2021-10-07 19:40:00|206633.3|206483.3|206621.5|206471.5|206633.3|206483.3|206618.9|206468.9|29
1633635610000|2021-10-07 19:40:10|206623.2|206473.2|206620.9|206470.9|206623.9|206473.9|206619.2|206469.2|35
1633635620000|2021-10-07 19:40:20|206622.2|206472.2|206620.2|206470.2|206622.2|206472.2|206618.1|206468.1|27
1633635630000|2021-10-07 19:40:30|206621.5|206471.5|206619.4|206469.4|206622.3|206472.3|206618.6|206468.6|27
1633635640000|2021-10-07 19:40:40|206618.7|206468.7|206620.6|206470.6|206621.2|206471.2|206618.7|206468.7|29
1633635650000|2021-10-07 19:40:50|206622.5|206472.5|206621.4|206471.4|206622.5|206472.5|206620.7|206470.7|28
1633635660000|2021-10-07 19:41:00|206621.6|206471.6|206602.7|206452.7|206621.6|206471.6|206600.3|206450.3|36
1633635670000|2021-10-07 19:41:10|206599.3|206449.3|206601.1|206451.1|206601.6|206451.6|206598.5|206448.5|29
1633635680000|2021-10-07 19:41:20|206601.2|206451.2|206601.2|206451.2|206601.4|206451.4|206599.4|206449.4|23
1633635690000|2021-10-07 19:41:30|206601.3|206451.3|206602.1|206452.1|206604.4|206454.4|206599.9|206449.9|24
1633635700000|2021-10-07 19:41:40|206602.9|206452.9|206602.4|206452.4|206603.7|206453.7|206601.5|206451.5|20
1633635710000|2021-10-07 19:41:50|206602.9|206452.9|206611.3|206461.3|206611.3|206461.3|206602.3|206452.3|26
1633635720000|2021-10-07 19:42:00|206638|206488|206643.8|206493.8|206651.6|206501.6|206635.9|206485.9|35
1633635730000|2021-10-07 19:42:10|206642|206492|206657.4|206507.4|206657.4|206507.4|206632.6|206482.6|36
1633635740000|2021-10-07 19:42:20|206667.1|206517.1|206670.6|206520.6|206673.6|206523.6|206666.1|206516.1|35
1633635750000|2021-10-07 19:42:30|206672.3|206522.3|206672.4|206522.4|206675.6|206525.6|206668.9|206518.9|33
1633635760000|2021-10-07 19:42:40|206672.6|206522.6|206679.8|206529.8|206679.8|206529.8|206670.1|206520.1|30
1633635770000|2021-10-07 19:42:50|206681.5|206531.5|206682.9|206532.9|206684.1|206534.1|206678.7|206528.7|16
1633635780000|2021-10-07 19:43:00|206682.5|206532.5|206674.7|206524.7|206682.5|206532.5|206673.8|206523.8|28
1633635790000|2021-10-07 19:43:10|206674.8|206524.8|206681.3|206531.3|206681.3|206531.3|206674.4|206524.4|22
1633635800000|2021-10-07 19:43:20|206679.9|206529.9|206677.7|206527.7|206679.9|206529.9|206676.3|206526.3|24
1633635810000|2021-10-07 19:43:30|206679.3|206529.3|206679.1|206529.1|206682|206532|206671.5|206521.5|28
1633635820000|2021-10-07 19:43:40|206679.6|206529.6|206678.3|206528.3|206681.4|206531.4|206677|206527|27
1633635830000|2021-10-07 19:43:50|206678.8|206528.8|206678.7|206528.7|206680.7|206530.7|206677.4|206527.4|18
1633635840000|2021-10-07 19:44:00|206678.6|206528.6|206644.7|206494.7|206679.3|206529.3|206638.4|206488.4|35
1633635850000|2021-10-07 19:44:10|206645.4|206495.4|206641.3|206491.3|206650.6|206500.6|206631.3|206481.3|32
1633635860000|2021-10-07 19:44:20|206643.1|206493.1|206636.9|206486.9|206644.5|206494.5|206632.7|206482.7|20
1633635870000|2021-10-07 19:44:30|206636.7|206486.7|206636.2|206486.2|206637.1|206487.1|206634.6|206484.6|22
1633635880000|2021-10-07 19:44:40|206635.9|206485.9|206635.4|206485.4|206636.3|206486.3|206634.8|206484.8|20
1633635890000|2021-10-07 19:44:50|206636.5|206486.5|206670.4|206520.4|206678.8|206528.8|206634.7|206484.7|33
1633635900000|2021-10-07 19:45:00|206671.4|206521.4|206673|206523|206673|206523|206667|206517|26
1633635910000|2021-10-07 19:45:10|206673.2|206523.2|206675.7|206525.7|206676|206526|206672.1|206522.1|23
1633635920000|2021-10-07 19:45:20|206674.1|206524.1|206674.9|206524.9|206681.8|206531.8|206672.7|206522.7|29
1633635930000|2021-10-07 19:45:30|206669.3|206519.3|206672.1|206522.1|206677|206527|206655.9|206505.9|36
1633635940000|2021-10-07 19:45:40|206671.1|206521.1|206668.5|206518.5|206675.4|206525.4|206663.4|206513.4|27
1633635950000|2021-10-07 19:45:50|206668.7|206518.7|206679.1|206529.1|206679.4|206529.4|206668|206518|22
1633635960000|2021-10-07 19:46:00|206680.2|206530.2|206685.4|206535.4|206685.8|206535.8|206678.2|206528.2|32
1633635970000|2021-10-07 19:46:10|206685.3|206535.3|206686.8|206536.8|206686.9|206536.9|206670|206520|22
1633635980000|2021-10-07 19:46:20|206685|206535|206677.3|206527.3|206685|206535|206674.4|206524.4|25
1633635990000|2021-10-07 19:46:30|206677.5|206527.5|206670.1|206520.1|206678.7|206528.7|206667|206517|30
1633636000000|2021-10-07 19:46:40|206670|206520|206670.5|206520.5|206682.8|206532.8|206669.5|206519.5|35
1633636010000|2021-10-07 19:46:50|206672.8|206522.8|206670.7|206520.7|206672.8|206522.8|206667.1|206517.1|24
1633636020000|2021-10-07 19:47:00|206671|206521|206674.8|206524.8|206674.8|206524.8|206664.2|206514.2|29
1633636030000|2021-10-07 19:47:10|206673.8|206523.8|206672.1|206522.1|206673.8|206523.8|206668.3|206518.3|22
1633636040000|2021-10-07 19:47:20|206671.8|206521.8|206683.4|206533.4|206699.6|206549.6|206671.6|206521.6|31
1633636050000|2021-10-07 19:47:30|206682.8|206532.8|206670.6|206520.6|206705.7|206555.7|206669.2|206519.2|26
1633636060000|2021-10-07 19:47:40|206671|206521|206669.4|206519.4|206671.5|206521.5|206667.2|206517.2|23
1633636070000|2021-10-07 19:47:50|206669|206519|206673.5|206523.5|206678.4|206528.4|206668.9|206518.9|28
1633636080000|2021-10-07 19:48:00|206673.1|206523.1|206671.3|206521.3|206674.7|206524.7|206668.1|206518.1|29
1633636090000|2021-10-07 19:48:10|206671.4|206521.4|206676.8|206526.8|206679|206529|206671|206521|35
1633636100000|2021-10-07 19:48:20|206676.1|206526.1|206698|206548|206700.7|206550.7|206675|206525|33
1633636110000|2021-10-07 19:48:30|206698.4|206548.4|206673.3|206523.3|206700.2|206550.2|206671.2|206521.2|24
1633636120000|2021-10-07 19:48:40|206675.8|206525.8|206667.8|206517.8|206675.8|206525.8|206666.1|206516.1|36
1633636130000|2021-10-07 19:48:50|206668.7|206518.7|206677.3|206527.3|206680.3|206530.3|206667.2|206517.2|39
1633636140000|2021-10-07 19:49:00|206678.4|206528.4|206675.2|206525.2|206678.6|206528.6|206672.1|206522.1|32
1633636150000|2021-10-07 19:49:10|206671.6|206521.6|206692.2|206542.2|206693.2|206543.2|206666.9|206516.9|23
1633636160000|2021-10-07 19:49:20|206687.1|206537.1|206691.7|206541.7|206693.2|206543.2|206685.6|206535.6|29
1633636170000|2021-10-07 19:49:30|206689.6|206539.6|206693.1|206543.1|206698.7|206548.7|206689.6|206539.6|34
1633636180000|2021-10-07 19:49:40|206691.4|206541.4|206686.2|206536.2|206691.5|206541.5|206682.4|206532.4|28
1633636190000|2021-10-07 19:49:50|206686.3|206536.3|206685.4|206535.4|206686.7|206536.7|206684.3|206534.3|18
1633636200000|2021-10-07 19:50:00|206684.7|206534.7|206687|206537|206699.4|206549.4|206684.2|206534.2|33
1633636210000|2021-10-07 19:50:10|206685|206535|206685.2|206535.2|206685.9|206535.9|206683.8|206533.8|24
1633636220000|2021-10-07 19:50:20|206684.9|206534.9|206686.3|206536.3|206686.7|206536.7|206684.7|206534.7|21
1633636230000|2021-10-07 19:50:30|206685.4|206535.4|206666.3|206516.3|206687|206537|206664.8|206514.8|30
1633636240000|2021-10-07 19:50:40|206667.1|206517.1|206664.9|206514.9|206667.1|206517.1|206662.4|206512.4|29
1633636250000|2021-10-07 19:50:50|206662.2|206512.2|206657.3|206507.3|206662.2|206512.2|206655.6|206505.6|32
1633636260000|2021-10-07 19:51:00|206657.4|206507.4|206646|206496|206657.5|206507.5|206645.1|206495.1|27
1633636270000|2021-10-07 19:51:10|206645.5|206495.5|206628.1|206478.1|206645.5|206495.5|206626.4|206476.4|38
1633636280000|2021-10-07 19:51:20|206628.3|206478.3|206631.5|206481.5|206643|206493|206628.3|206478.3|34
1633636290000|2021-10-07 19:51:30|206632|206482|206642.6|206492.6|206646.1|206496.1|206630.9|206480.9|21
1633636300000|2021-10-07 19:51:40|206643.7|206493.7|206637.5|206487.5|206645.7|206495.7|206634.8|206484.8|32
1633636310000|2021-10-07 19:51:50|206636.7|206486.7|206635.5|206485.5|206639|206489|206634|206484|25
1633636320000|2021-10-07 19:52:00|206635.7|206485.7|206635.5|206485.5|206637.1|206487.1|206633.2|206483.2|28
1633636330000|2021-10-07 19:52:10|206636.6|206486.6|206629.4|206479.4|206638.1|206488.1|206625.8|206475.8|35
1633636340000|2021-10-07 19:52:20|206629.5|206479.5|206626.8|206476.8|206629.8|206479.8|206622.8|206472.8|37
1633636350000|2021-10-07 19:52:30|206626.6|206476.6|206626.9|206476.9|206629.4|206479.4|206624.7|206474.7|25
1633636360000|2021-10-07 19:52:40|206627.3|206477.3|206625.2|206475.2|206627.3|206477.3|206624|206474|28
1633636370000|2021-10-07 19:52:50|206625.3|206475.3|206628.4|206478.4|206630.6|206480.6|206624.7|206474.7|32
1633636380000|2021-10-07 19:53:00|206627.9|206477.9|206624.1|206474.1|206628.1|206478.1|206620.4|206470.4|23
1633636390000|2021-10-07 19:53:10|206623.1|206473.1|206640.7|206490.7|206642.3|206492.3|206623.1|206473.1|27
1633636400000|2021-10-07 19:53:20|206641.8|206491.8|206634.4|206484.4|206641.8|206491.8|206632.3|206482.3|21
1633636410000|2021-10-07 19:53:30|206633.2|206483.2|206633.4|206483.4|206633.5|206483.5|206628.6|206478.6|29
1633636420000|2021-10-07 19:53:40|206637.4|206487.4|206641.9|206491.9|206641.9|206491.9|206634.9|206484.9|31
1633636430000|2021-10-07 19:53:50|206641.8|206491.8|206642.1|206492.1|206642.1|206492.1|206634.1|206484.1|33
1633636440000|2021-10-07 19:54:00|206643|206493|206635.3|206485.3|206643|206493|206635|206485|27
1633636450000|2021-10-07 19:54:10|206635.4|206485.4|206640.2|206490.2|206640.4|206490.4|206624.9|206474.9|32
1633636460000|2021-10-07 19:54:20|206641.7|206491.7|206629.8|206479.8|206641.7|206491.7|206627.9|206477.9|32
1633636470000|2021-10-07 19:54:30|206625.2|206475.2|206634.6|206484.6|206640.7|206490.7|206625|206475|32
1633636480000|2021-10-07 19:54:40|206634.7|206484.7|206621.7|206471.7|206634.7|206484.7|206621.1|206471.1|30
1633636490000|2021-10-07 19:54:50|206623.1|206473.1|206633|206483|206636.1|206486.1|206620.2|206470.2|34
1633636500000|2021-10-07 19:55:00|206632.4|206482.4|206635.7|206485.7|206635.7|206485.7|206632.3|206482.3|26
1633636510000|2021-10-07 19:55:10|206636.8|206486.8|206637|206487|206637.1|206487.1|206633.7|206483.7|35
1633636520000|2021-10-07 19:55:20|206636.8|206486.8|206632.1|206482.1|206636.8|206486.8|206630.5|206480.5|35
1633636530000|2021-10-07 19:55:30|206632.7|206482.7|206631.1|206481.1|206632.7|206482.7|206628.9|206478.9|38
1633636540000|2021-10-07 19:55:40|206631.5|206481.5|206621.6|206471.6|206631.9|206481.9|206620|206470|37
1633636550000|2021-10-07 19:55:50|206622.4|206472.4|206630.1|206480.1|206634|206484|206621.6|206471.6|38
1633636560000|2021-10-07 19:56:00|206631.6|206481.6|206630.3|206480.3|206632.5|206482.5|206629.2|206479.2|34
1633636570000|2021-10-07 19:56:10|206632.2|206482.2|206655.7|206505.7|206658.7|206508.7|206631.3|206481.3|35
1633636580000|2021-10-07 19:56:20|206655.3|206505.3|206655.2|206505.2|206658.8|206508.8|206654.4|206504.4|27
1633636590000|2021-10-07 19:56:30|206656.2|206506.2|206646|206496|206656.2|206506.2|206643.4|206493.4|26
1633636600000|2021-10-07 19:56:40|206645.9|206495.9|206639.4|206489.4|206647|206497|206638.2|206488.2|24
1633636610000|2021-10-07 19:56:50|206639.6|206489.6|206657.4|206507.4|206659.3|206509.3|206638.4|206488.4|36
1633636620000|2021-10-07 19:57:00|206658.3|206508.3|206658.8|206508.8|206664.9|206514.9|206657.3|206507.3|27
1633636630000|2021-10-07 19:57:10|206658.9|206508.9|206665.7|206515.7|206666.7|206516.7|206658.6|206508.6|23
1633636640000|2021-10-07 19:57:20|206665.6|206515.6|206663.3|206513.3|206665.6|206515.6|206662.2|206512.2|22
1633636650000|2021-10-07 19:57:30|206662.7|206512.7|206632.5|206482.5|206663.4|206513.4|206632.5|206482.5|26
1633636660000|2021-10-07 19:57:40|206631|206481|206638.8|206488.8|206640.3|206490.3|206630.1|206480.1|26
1633636670000|2021-10-07 19:57:50|206639.6|206489.6|206636.5|206486.5|206639.6|206489.6|206633.7|206483.7|25
1633636680000|2021-10-07 19:58:00|206634.1|206484.1|206631.7|206481.7|206641.2|206491.2|206631.7|206481.7|34
1633636690000|2021-10-07 19:58:10|206632.3|206482.3|206635.5|206485.5|206637.1|206487.1|206630.7|206480.7|31
1633636700000|2021-10-07 19:58:20|206635.7|206485.7|206629.4|206479.4|206635.7|206485.7|206629.1|206479.1|23
1633636710000|2021-10-07 19:58:30|206629.3|206479.3|206602.2|206452.2|206632.4|206482.4|206599.4|206449.4|29
1633636720000|2021-10-07 19:58:40|206601.7|206451.7|206641.5|206491.5|206642.4|206492.4|206601.7|206451.7|37
1633636730000|2021-10-07 19:58:50|206639.9|206489.9|206641.6|206491.6|206644.6|206494.6|206639.9|206489.9|34
1633636740000|2021-10-07 19:59:00|206641.5|206491.5|206625.1|206475.1|206642|206492|206623.5|206473.5|38
1633636750000|2021-10-07 19:59:10|206624.4|206474.4|206622.9|206472.9|206625.8|206475.8|206620.4|206470.4|30
1633636760000|2021-10-07 19:59:20|206622.3|206472.3|206623.5|206473.5|206623.7|206473.7|206620.6|206470.6|31
1633636770000|2021-10-07 19:59:30|206622.2|206472.2|206590.7|206440.7|206623.2|206473.2|206585|206435|30
1633636780000|2021-10-07 19:59:40|206591.5|206441.5|206593.1|206443.1|206597.5|206447.5|206587.1|206437.1|31
1633636790000|2021-10-07 19:59:50|206593.9|206443.9|206593|206443|206599.7|206449.7|206591.7|206441.7|35
1633636800000|2021-10-07 20:00:00|206595.3|206445.3|206633.8|206483.8|206643.5|206493.5|206575.8|206425.8|39
1633636810000|2021-10-07 20:00:10|206637.7|206487.7|206630.1|206480.1|206647.3|206497.3|206627.3|206477.3|36
1633636820000|2021-10-07 20:00:20|206633.3|206483.3|206604.2|206454.2|206636.9|206486.9|206597|206447|37
1633636830000|2021-10-07 20:00:30|206604.6|206454.6|206597.4|206447.4|206604.6|206454.6|206594.6|206444.6|35
1633636840000|2021-10-07 20:00:40|206596.6|206446.6|206609.7|206459.7|206612.7|206462.7|206594.3|206444.3|39
1633636850000|2021-10-07 20:00:50|206609.2|206459.2|206613.9|206463.9|206613.9|206463.9|206607|206457|34
1633636860000|2021-10-07 20:01:00|206612.8|206462.8|206607.6|206457.6|206613.5|206463.5|206602.7|206452.7|26
1633636870000|2021-10-07 20:01:10|206604.7|206454.7|206622.6|206472.6|206623.9|206473.9|206600.6|206450.6|31
1633636880000|2021-10-07 20:01:20|206621.4|206471.4|206630.4|206480.4|206632.2|206482.2|206619.6|206469.6|21
1633636890000|2021-10-07 20:01:30|206633.7|206483.7|206629.7|206479.7|206640.3|206490.3|206629.5|206479.5|33
1633636900000|2021-10-07 20:01:40|206632.2|206482.2|206599.9|206449.9|206632.2|206482.2|206595.8|206445.8|34
1633636910000|2021-10-07 20:01:50|206599.8|206449.8|206592.3|206442.3|206602.4|206452.4|206588.4|206438.4|33
1633636920000|2021-10-07 20:02:00|206592.4|206442.4|206594|206444|206595.8|206445.8|206591.1|206441.1|19
1633636930000|2021-10-07 20:02:10|206594.1|206444.1|206595.6|206445.6|206596.7|206446.7|206593.3|206443.3|8
1633636940000|2021-10-07 20:02:20|206595.2|206445.2|206601.2|206451.2|206601.2|206451.2|206595.2|206445.2|12
1633636950000|2021-10-07 20:02:30|206601.8|206451.8|206594.1|206444.1|206601.8|206451.8|206593.6|206443.6|18
1633636960000|2021-10-07 20:02:40|206593.9|206443.9|206595.6|206445.6|206597.3|206447.3|206592.8|206442.8|14
1633636970000|2021-10-07 20:02:50|206595.1|206445.1|206594.8|206444.8|206596.1|206446.1|206592.6|206442.6|16
1633636980000|2021-10-07 20:03:00|206595.3|206445.3|206594.5|206444.5|206609.4|206459.4|206594.1|206444.1|31
1633636990000|2021-10-07 20:03:10|206594|206444|206620.7|206470.7|206623.1|206473.1|206594|206444|24
1633637000000|2021-10-07 20:03:20|206620.5|206470.5|206642|206492|206642|206492|206620.5|206470.5|24
1633637010000|2021-10-07 20:03:30|206642.7|206492.7|206645.4|206495.4|206649.2|206499.2|206636.2|206486.2|25
1633637020000|2021-10-07 20:03:40|206643.1|206493.1|206641.6|206491.6|206649.2|206499.2|206636.3|206486.3|35
1633637030000|2021-10-07 20:03:50|206642.6|206492.6|206637.3|206487.3|206644.8|206494.8|206630.8|206480.8|29
1633637040000|2021-10-07 20:04:00|206641.2|206491.2|206631.5|206481.5|206641.9|206491.9|206631.4|206481.4|32
1633637050000|2021-10-07 20:04:10|206632.1|206482.1|206634|206484|206635.1|206485.1|206632.1|206482.1|27
1633637060000|2021-10-07 20:04:20|206637.2|206487.2|206635.9|206485.9|206637.2|206487.2|206634.8|206484.8|15
1633637070000|2021-10-07 20:04:30|206635.8|206485.8|206630.8|206480.8|206636.1|206486.1|206629.2|206479.2|18
1633637080000|2021-10-07 20:04:40|206630.5|206480.5|206622.8|206472.8|206633|206483|206622.3|206472.3|17
1633637090000|2021-10-07 20:04:50|206622.5|206472.5|206626.7|206476.7|206629.1|206479.1|206620.4|206470.4|15
1633637100000|2021-10-07 20:05:00|206625.6|206475.6|206622.6|206472.6|206625.7|206475.7|206620.3|206470.3|15
1633637110000|2021-10-07 20:05:10|206622.3|206472.3|206623.9|206473.9|206626.8|206476.8|206621.6|206471.6|17
1633637120000|2021-10-07 20:05:20|206624.9|206474.9|206623.9|206473.9|206624.9|206474.9|206623.4|206473.4|12
1633637130000|2021-10-07 20:05:30|206624.3|206474.3|206622.4|206472.4|206624.3|206474.3|206622.3|206472.3|8
1633637140000|2021-10-07 20:05:40|206622.6|206472.6|206623.3|206473.3|206627.6|206477.6|206622.5|206472.5|9
1633637150000|2021-10-07 20:05:50|206623.5|206473.5|206624|206474|206624.6|206474.6|206622.9|206472.9|9
1633637160000|2021-10-07 20:06:00|206625.3|206475.3|206617.8|206467.8|206632.8|206482.8|206617.8|206467.8|22
1633637170000|2021-10-07 20:06:10|206618.6|206468.6|206618.9|206468.9|206621.3|206471.3|206617.1|206467.1|12
1633637180000|2021-10-07 20:06:20|206618.7|206468.7|206621.4|206471.4|206625.2|206475.2|206617.6|206467.6|12
1633637190000|2021-10-07 20:06:30|206620.3|206470.3|206618.8|206468.8|206620.3|206470.3|206614.1|206464.1|18
1633637200000|2021-10-07 20:06:40|206617.9|206467.9|206617.8|206467.8|206619|206469|206616.5|206466.5|13
1633637210000|2021-10-07 20:06:50|206618.2|206468.2|206618.3|206468.3|206618.8|206468.8|206616.9|206466.9|8
1633637220000|2021-10-07 20:07:00|206619.2|206469.2|206618.2|206468.2|206619.2|206469.2|206616|206466|10
1633637230000|2021-10-07 20:07:10|206617.7|206467.7|206617|206467|206619.1|206469.1|206615.2|206465.2|9
1633637240000|2021-10-07 20:07:20|206615.9|206465.9|206616|206466|206616.4|206466.4|206615|206465|8
1633637250000|2021-10-07 20:07:30|206616.4|206466.4|206618.9|206468.9|206620|206470|206615.2|206465.2|11
1633637260000|2021-10-07 20:07:40|206618.4|206468.4|206618.1|206468.1|206620.4|206470.4|206618.1|206468.1|11
1633637270000|2021-10-07 20:07:50|206617.4|206467.4|206617.6|206467.6|206618.5|206468.5|206617.4|206467.4|7
1633637280000|2021-10-07 20:08:00|206617.7|206467.7|206620.1|206470.1|206622.1|206472.1|206617.4|206467.4|13
1633637290000|2021-10-07 20:08:10|206619.9|206469.9|206619.5|206469.5|206620.2|206470.2|206618.7|206468.7|13
1633637300000|2021-10-07 20:08:20|206618.1|206468.1|206589.8|206439.8|206618.1|206468.1|206589.8|206439.8|14
1633637310000|2021-10-07 20:08:30|206593.2|206443.2|206594.8|206444.8|206598.6|206448.6|206592|206442|28
1633637320000|2021-10-07 20:08:40|206594.5|206444.5|206597.8|206447.8|206598.5|206448.5|206594.5|206444.5|30
1633637330000|2021-10-07 20:08:50|206597.7|206447.7|206597|206447|206598.5|206448.5|206596.6|206446.6|25
1633637340000|2021-10-07 20:09:00|206596.9|206446.9|206596.2|206446.2|206598|206448|206595.1|206445.1|20
1633637350000|2021-10-07 20:09:10|206596|206446|206625.3|206475.3|206627|206477|206595.4|206445.4|27
1633637360000|2021-10-07 20:09:20|206626.3|206476.3|206623.7|206473.7|206626.7|206476.7|206623.7|206473.7|15
1633637370000|2021-10-07 20:09:30|206624.1|206474.1|206623.7|206473.7|206626.1|206476.1|206622.6|206472.6|17
1633637380000|2021-10-07 20:09:40|206623.9|206473.9|206621.7|206471.7|206623.9|206473.9|206621.5|206471.5|14
1633637390000|2021-10-07 20:09:50|206618.6|206468.6|206616.3|206466.3|206618.7|206468.7|206610.7|206460.7|22
1633637400000|2021-10-07 20:10:00|206615.6|206465.6|206614.6|206464.6|206616.8|206466.8|206613.4|206463.4|16
1633637410000|2021-10-07 20:10:10|206615|206465|206612.9|206462.9|206615|206465|206612.9|206462.9|9
1633637420000|2021-10-07 20:10:20|206612.8|206462.8|206611.3|206461.3|206612.8|206462.8|206604.8|206454.8|12
1633637430000|2021-10-07 20:10:30|206602.4|206452.4|206598.3|206448.3|206602.4|206452.4|206595.4|206445.4|30
1633637440000|2021-10-07 20:10:40|206598.9|206448.9|206590.2|206440.2|206599.8|206449.8|206590.2|206440.2|21
1633637450000|2021-10-07 20:10:50|206592.1|206442.1|206571.3|206421.3|206592.1|206442.1|206562.3|206412.3|30
1633637460000|2021-10-07 20:11:00|206549.7|206399.7|206533.2|206383.2|206550.9|206400.9|206525|206375|30
1633637470000|2021-10-07 20:11:10|206533.5|206383.5|206518.3|206368.3|206533.5|206383.5|206517.5|206367.5|21
1633637480000|2021-10-07 20:11:20|206519.9|206369.9|206546|206396|206546|206396|206519.8|206369.8|25
1633637490000|2021-10-07 20:11:30|206541.7|206391.7|206534.5|206384.5|206545.4|206395.4|206530.4|206380.4|28
1633637500000|2021-10-07 20:11:40|206533.4|206383.4|206533.4|206383.4|206538.9|206388.9|206530.4|206380.4|23
1633637510000|2021-10-07 20:11:50|206530.6|206380.6|206531.5|206381.5|206534.6|206384.6|206530.2|206380.2|34
1633637520000|2021-10-07 20:12:00|206531.6|206381.6|206525.7|206375.7|206532.6|206382.6|206525.4|206375.4|24
1633637530000|2021-10-07 20:12:10|206525.2|206375.2|206527.1|206377.1|206527.1|206377.1|206522.8|206372.8|20
1633637540000|2021-10-07 20:12:20|206526.4|206376.4|206513.4|206363.4|206526.4|206376.4|206504.2|206354.2|23
1633637550000|2021-10-07 20:12:30|206512.9|206362.9|206511.7|206361.7|206512.9|206362.9|206507.1|206357.1|10
1633637560000|2021-10-07 20:12:40|206510.6|206360.6|206510.1|206360.1|206512.5|206362.5|206509.1|206359.1|10
1633637570000|2021-10-07 20:12:50|206510.4|206360.4|206509.2|206359.2|206511.9|206361.9|206508.6|206358.6|10
1633637580000|2021-10-07 20:13:00|206508.8|206358.8|206509.2|206359.2|206509.3|206359.3|206508.8|206358.8|8
1633637590000|2021-10-07 20:13:10|206509.4|206359.4|206507.5|206357.5|206509.5|206359.5|206507.1|206357.1|17
1633637600000|2021-10-07 20:13:20|206509.3|206359.3|206518.7|206368.7|206518.8|206368.8|206507.9|206357.9|18
1633637610000|2021-10-07 20:13:30|206517.6|206367.6|206516|206366|206521.8|206371.8|206514|206364|20
1633637620000|2021-10-07 20:13:40|206515.3|206365.3|206518.8|206368.8|206519.3|206369.3|206514.2|206364.2|22
1633637630000|2021-10-07 20:13:50|206518.5|206368.5|206514.4|206364.4|206521.7|206371.7|206514.3|206364.3|21
1633637640000|2021-10-07 20:14:00|206514.7|206364.7|206506.9|206356.9|206515.9|206365.9|206503|206353|25
1633637650000|2021-10-07 20:14:10|206507.4|206357.4|206505.6|206355.6|206509.5|206359.5|206502.8|206352.8|30
1633637660000|2021-10-07 20:14:20|206505|206355|206507.5|206357.5|206507.5|206357.5|206504.1|206354.1|25
1633637670000|2021-10-07 20:14:30|206507.6|206357.6|206508.2|206358.2|206508.7|206358.7|206503.9|206353.9|34
1633637680000|2021-10-07 20:14:40|206509.3|206359.3|206441.3|206291.3|206509.3|206359.3|206441.3|206291.3|30
1633637690000|2021-10-07 20:14:50|206447.7|206297.7|206470.5|206320.5|206471.2|206321.2|206443.1|206293.1|32
1633637700000|2021-10-07 20:15:00|206471.4|206321.4|206501.9|206351.9|206501.9|206351.9|206468|206318|32
1633637710000|2021-10-07 20:15:10|206498|206348|206451.6|206301.6|206502.9|206352.9|206441.2|206291.2|28
1633637720000|2021-10-07 20:15:20|206454|206304|206454|206304|206455.6|206305.6|206450.8|206300.8|22
1633637730000|2021-10-07 20:15:30|206453.3|206303.3|206450.4|206300.4|206454.5|206304.5|206450.4|206300.4|12
1633637740000|2021-10-07 20:15:40|206449.6|206299.6|206451.4|206301.4|206453.5|206303.5|206449.5|206299.5|15
1633637750000|2021-10-07 20:15:50|206451.3|206301.3|206448.7|206298.7|206452|206302|206447.4|206297.4|15
1633637760000|2021-10-07 20:16:00|206451.3|206301.3|206454.7|206304.7|206454.7|206304.7|206451.3|206301.3|14
1633637770000|2021-10-07 20:16:10|206454|206304|206448.1|206298.1|206454.5|206304.5|206445.8|206295.8|13
1633637780000|2021-10-07 20:16:20|206454.7|206304.7|206480.9|206330.9|206480.9|206330.9|206452.7|206302.7|24
1633637790000|2021-10-07 20:16:30|206481|206331|206485.2|206335.2|206485.2|206335.2|206476|206326|16
1633637800000|2021-10-07 20:16:40|206486.2|206336.2|206463.2|206313.2|206486.3|206336.3|206463|206313|22
1633637810000|2021-10-07 20:16:50|206464.1|206314.1|206470.3|206320.3|206470.3|206320.3|206461.1|206311.1|28
1633637820000|2021-10-07 20:17:00|206469.9|206319.9|206463.1|206313.1|206469.9|206319.9|206461.9|206311.9|15
1633637830000|2021-10-07 20:17:10|206462.9|206312.9|206463.1|206313.1|206464.6|206314.6|206462.1|206312.1|10
1633637840000|2021-10-07 20:17:20|206462|206312|206472.4|206322.4|206478.9|206328.9|206462|206312|18
1633637850000|2021-10-07 20:17:30|206484|206334|206489.9|206339.9|206492.6|206342.6|206484|206334|26
1633637860000|2021-10-07 20:17:40|206489|206339|206494.3|206344.3|206496.5|206346.5|206489|206339|21
1633637870000|2021-10-07 20:17:50|206493.8|206343.8|206486.6|206336.6|206493.8|206343.8|206480.2|206330.2|28
1633637880000|2021-10-07 20:18:00|206487.8|206337.8|206487|206337|206496.3|206346.3|206485.4|206335.4|21
1633637890000|2021-10-07 20:18:10|206487.7|206337.7|206487.9|206337.9|206487.9|206337.9|206486|206336|12
1633637900000|2021-10-07 20:18:20|206488|206338|206490.5|206340.5|206490.5|206340.5|206485|206335|21
1633637910000|2021-10-07 20:18:30|206491.5|206341.5|206493.1|206343.1|206493.6|206343.6|206490.5|206340.5|16
1633637920000|2021-10-07 20:18:40|206492.2|206342.2|206492.4|206342.4|206492.5|206342.5|206489.2|206339.2|10
1633637930000|2021-10-07 20:18:50|206492|206342|206470|206320|206493.5|206343.5|206464.5|206314.5|19
1633637940000|2021-10-07 20:19:00|206470.6|206320.6|206466.6|206316.6|206470.6|206320.6|206463.3|206313.3|17
1633637950000|2021-10-07 20:19:10|206465.7|206315.7|206465.4|206315.4|206467.5|206317.5|206464.3|206314.3|23
1633637960000|2021-10-07 20:19:20|206466|206316|206439|206289|206481.2|206331.2|206432.4|206282.4|28
1633637970000|2021-10-07 20:19:30|206446.3|206296.3|206478.1|206328.1|206497.7|206347.7|206446.3|206296.3|31
1633637980000|2021-10-07 20:19:40|206480.6|206330.6|206479.9|206329.9|206482.6|206332.6|206475|206325|22
1633637990000|2021-10-07 20:19:50|206479.3|206329.3|206497.1|206347.1|206498.7|206348.7|206476.8|206326.8|23
1633638000000|2021-10-07 20:20:00|206496.3|206346.3|206492.4|206342.4|206497.1|206347.1|206486.6|206336.6|23
1633638010000|2021-10-07 20:20:10|206492.5|206342.5|206495.1|206345.1|206497.1|206347.1|206489.1|206339.1|24
1633638020000|2021-10-07 20:20:20|206495.5|206345.5|206494.4|206344.4|206495.6|206345.6|206492.4|206342.4|23
1633638030000|2021-10-07 20:20:30|206494.5|206344.5|206457.8|206307.8|206495.9|206345.9|206450.9|206300.9|19
1633638040000|2021-10-07 20:20:40|206458.6|206308.6|206451.3|206301.3|206459.8|206309.8|206451.2|206301.2|21
1633638050000|2021-10-07 20:20:50|206451.2|206301.2|206453.1|206303.1|206455.4|206305.4|206446.3|206296.3|18
1633638060000|2021-10-07 20:21:00|206453|206303|206450.7|206300.7|206453.7|206303.7|206450.1|206300.1|14
1633638070000|2021-10-07 20:21:10|206451.9|206301.9|206454.3|206304.3|206454.4|206304.4|206451.9|206301.9|9
1633638080000|2021-10-07 20:21:20|206452.4|206302.4|206449.9|206299.9|206455.4|206305.4|206446.5|206296.5|19
1633638090000|2021-10-07 20:21:30|206449.5|206299.5|206455.1|206305.1|206455.8|206305.8|206449.5|206299.5|15
1633638100000|2021-10-07 20:21:40|206452.1|206302.1|206450.8|206300.8|206452.1|206302.1|206449.7|206299.7|7
1633638110000|2021-10-07 20:21:50|206449.6|206299.6|206451.2|206301.2|206452.3|206302.3|206449.5|206299.5|9
1633638120000|2021-10-07 20:22:00|206449.1|206299.1|206453.6|206303.6|206453.7|206303.7|206449.1|206299.1|9
1633638130000|2021-10-07 20:22:10|206450.4|206300.4|206453.2|206303.2|206453.5|206303.5|206450.3|206300.3|5
1633638140000|2021-10-07 20:22:20|206453.1|206303.1|206445.7|206295.7|206455.6|206305.6|206445.7|206295.7|11
1633638150000|2021-10-07 20:22:30|206445.9|206295.9|206449.1|206299.1|206449.1|206299.1|206445.9|206295.9|13
1633638160000|2021-10-07 20:22:40|206449|206299|206447.2|206297.2|206451.2|206301.2|206446.3|206296.3|12
1633638170000|2021-10-07 20:22:50|206444.7|206294.7|206444.9|206294.9|206446.5|206296.5|206442.6|206292.6|12
1633638180000|2021-10-07 20:23:00|206445.1|206295.1|206446.9|206296.9|206447.4|206297.4|206444.1|206294.1|20
1633638190000|2021-10-07 20:23:10|206446.8|206296.8|206446.5|206296.5|206447.7|206297.7|206445.3|206295.3|14
1633638200000|2021-10-07 20:23:20|206447.6|206297.6|206447.4|206297.4|206447.6|206297.6|206443.5|206293.5|14
1633638210000|2021-10-07 20:23:30|206446.6|206296.6|206449.4|206299.4|206449.8|206299.8|206446.6|206296.6|4
1633638220000|2021-10-07 20:23:40|206449.7|206299.7|206446.5|206296.5|206449.7|206299.7|206445.6|206295.6|8
1633638230000|2021-10-07 20:23:50|206446.7|206296.7|206444.5|206294.5|206446.7|206296.7|206443.7|206293.7|10
1633638240000|2021-10-07 20:24:00|206444.3|206294.3|206446.8|206296.8|206447.4|206297.4|206443.8|206293.8|14
1633638250000|2021-10-07 20:24:10|206448.6|206298.6|206447.4|206297.4|206448.6|206298.6|206441.8|206291.8|15
1633638260000|2021-10-07 20:24:20|206440|206290|206445.1|206295.1|206445.7|206295.7|206440|206290|14
1633638270000|2021-10-07 20:24:30|206444.4|206294.4|206441.4|206291.4|206444.9|206294.9|206441.4|206291.4|10
1633638280000|2021-10-07 20:24:40|206442.7|206292.7|206446.3|206296.3|206447.8|206297.8|206442.7|206292.7|24
1633638290000|2021-10-07 20:24:50|206446.6|206296.6|206447.2|206297.2|206447.2|206297.2|206445.4|206295.4|13
1633638300000|2021-10-07 20:25:00|206446.7|206296.7|206444.3|206294.3|206446.7|206296.7|206444.3|206294.3|17
1633638310000|2021-10-07 20:25:10|206445.5|206295.5|206447.4|206297.4|206449.4|206299.4|206443.9|206293.9|28
1633638320000|2021-10-07 20:25:20|206448|206298|206444.9|206294.9|206449.1|206299.1|206443.8|206293.8|31
1633638330000|2021-10-07 20:25:30|206444|206294|206443.6|206293.6|206447.5|206297.5|206442.1|206292.1|30
1633638340000|2021-10-07 20:25:40|206444.4|206294.4|206448.4|206298.4|206449.5|206299.5|206443.2|206293.2|30
1633638350000|2021-10-07 20:25:50|206448.5|206298.5|206447.9|206297.9|206449|206299|206445.4|206295.4|25
1633638360000|2021-10-07 20:26:00|206449.3|206299.3|206450.6|206300.6|206451.2|206301.2|206448.1|206298.1|18
1633638370000|2021-10-07 20:26:10|206451.5|206301.5|206447.1|206297.1|206451.5|206301.5|206444.5|206294.5|8
1633638380000|2021-10-07 20:26:20|206447.5|206297.5|206448.2|206298.2|206450.5|206300.5|206447.1|206297.1|19
1633638390000|2021-10-07 20:26:30|206448|206298|206451.8|206301.8|206454.2|206304.2|206447.7|206297.7|24
1633638400000|2021-10-07 20:26:40|206451.6|206301.6|206451.4|206301.4|206453.5|206303.5|206449.8|206299.8|22
1633638410000|2021-10-07 20:26:50|206451.8|206301.8|206452.9|206302.9|206453|206303|206451.2|206301.2|12
1633638420000|2021-10-07 20:27:00|206452.1|206302.1|206446|206296|206452.4|206302.4|206445.3|206295.3|20
1633638430000|2021-10-07 20:27:10|206446.4|206296.4|206442.8|206292.8|206449.4|206299.4|206442|206292|15
1633638440000|2021-10-07 20:27:20|206443.2|206293.2|206443|206293|206444.1|206294.1|206442.7|206292.7|13
1633638450000|2021-10-07 20:27:30|206443.1|206293.1|206445.9|206295.9|206445.9|206295.9|206443.1|206293.1|5
1633638460000|2021-10-07 20:27:40|206445.4|206295.4|206447.5|206297.5|206447.6|206297.6|206444.9|206294.9|6
1633638470000|2021-10-07 20:27:50|206447.8|206297.8|206439.3|206289.3|206447.8|206297.8|206434.8|206284.8|12
1633638480000|2021-10-07 20:28:00|206437|206287|206441.6|206291.6|206442.2|206292.2|206437|206287|13
1633638490000|2021-10-07 20:28:10|206441.3|206291.3|206440.3|206290.3|206441.4|206291.4|206439.7|206289.7|6
1633638500000|2021-10-07 20:28:20|206440.2|206290.2|206443.3|206293.3|206443.3|206293.3|206440.2|206290.2|7
1633638510000|2021-10-07 20:28:30|206443.2|206293.2|206443|206293|206443.2|206293.2|206442.9|206292.9|5
1633638520000|2021-10-07 20:28:40|206443.1|206293.1|206453.4|206303.4|206453.6|206303.6|206443.1|206293.1|14
1633638530000|2021-10-07 20:28:50|206454.8|206304.8|206456.2|206306.2|206456.2|206306.2|206451.1|206301.1|14
1633638540000|2021-10-07 20:29:00|206456.1|206306.1|206445.5|206295.5|206456.1|206306.1|206442.3|206292.3|19
1633638550000|2021-10-07 20:29:10|206445.6|206295.6|206445.5|206295.5|206452.7|206302.7|206440.2|206290.2|24
1633638560000|2021-10-07 20:29:20|206443.4|206293.4|206440.4|206290.4|206451.5|206301.5|206421.1|206271.1|25
1633638570000|2021-10-07 20:29:30|206441.1|206291.1|206444.4|206294.4|206447.2|206297.2|206441.1|206291.1|17
1633638580000|2021-10-07 20:29:40|206444.7|206294.7|206445.6|206295.6|206459.2|206309.2|206430.3|206280.3|30
1633638590000|2021-10-07 20:29:50|206451.9|206301.9|206456.3|206306.3|206461.8|206311.8|206451.9|206301.9|26
1633638600000|2021-10-07 20:30:00|206466.7|206316.7|206470.1|206320.1|206470.6|206320.6|206464.4|206314.4|21
1633638610000|2021-10-07 20:30:10|206464.8|206314.8|206469.6|206319.6|206473.1|206323.1|206464.8|206314.8|17
1633638620000|2021-10-07 20:30:20|206467.8|206317.8|206467.8|206317.8|206470.2|206320.2|206466.3|206316.3|17
1633638630000|2021-10-07 20:30:30|206469.4|206319.4|206460.2|206310.2|206474.2|206324.2|206458.7|206308.7|37
1633638640000|2021-10-07 20:30:40|206459.1|206309.1|206457.1|206307.1|206472.9|206322.9|206457.1|206307.1|32
1633638650000|2021-10-07 20:30:50|206458.6|206308.6|206442.9|206292.9|206460.7|206310.7|206437.9|206287.9|25
1633638660000|2021-10-07 20:31:00|206443|206293|206450.6|206300.6|206451.8|206301.8|206439.6|206289.6|21
1633638670000|2021-10-07 20:31:10|206450.5|206300.5|206449.5|206299.5|206451.9|206301.9|206448.1|206298.1|24
1633638680000|2021-10-07 20:31:20|206449.4|206299.4|206450.3|206300.3|206451.3|206301.3|206448.6|206298.6|18
1633638690000|2021-10-07 20:31:30|206449.4|206299.4|206448.4|206298.4|206451.9|206301.9|206448.4|206298.4|19
1633638700000|2021-10-07 20:31:40|206448.5|206298.5|206450.5|206300.5|206455.5|206305.5|206448.4|206298.4|20
1633638710000|2021-10-07 20:31:50|206450.8|206300.8|206453.3|206303.3|206454|206304|206448.5|206298.5|13
1633638720000|2021-10-07 20:32:00|206451.9|206301.9|206452.4|206302.4|206455.9|206305.9|206451.1|206301.1|22
1633638730000|2021-10-07 20:32:10|206451.7|206301.7|206450.8|206300.8|206455|206305|206450.8|206300.8|13
1633638740000|2021-10-07 20:32:20|206450.7|206300.7|206448.4|206298.4|206452.3|206302.3|206448.2|206298.2|14
1633638750000|2021-10-07 20:32:30|206448.2|206298.2|206450|206300|206454.2|206304.2|206448.2|206298.2|15
1633638760000|2021-10-07 20:32:40|206451.4|206301.4|206444.7|206294.7|206453.1|206303.1|206444.7|206294.7|16
1633638770000|2021-10-07 20:32:50|206449.7|206299.7|206450.3|206300.3|206453|206303|206444.6|206294.6|18
1633638780000|2021-10-07 20:33:00|206449.2|206299.2|206449.3|206299.3|206449.3|206299.3|206447.7|206297.7|7
1633638790000|2021-10-07 20:33:10|206451.3|206301.3|206456.8|206306.8|206456.8|206306.8|206451.3|206301.3|9
1633638800000|2021-10-07 20:33:20|206455.2|206305.2|206453.7|206303.7|206455.2|206305.2|206451.1|206301.1|7
1633638810000|2021-10-07 20:33:30|206451.6|206301.6|206452.8|206302.8|206454|206304|206450.4|206300.4|10
1633638820000|2021-10-07 20:33:40|206455.9|206305.9|206453.3|206303.3|206456.1|206306.1|206452.8|206302.8|9
1633638830000|2021-10-07 20:33:50|206453.5|206303.5|206454.2|206304.2|206454.3|206304.3|206452.5|206302.5|7
1633638840000|2021-10-07 20:34:00|206455.5|206305.5|206455.3|206305.3|206455.5|206305.5|206451.8|206301.8|7
1633638850000|2021-10-07 20:34:10|206456.3|206306.3|206453.1|206303.1|206456.3|206306.3|206452.4|206302.4|4
1633638860000|2021-10-07 20:34:20|206453.6|206303.6|206447.3|206297.3|206455.1|206305.1|206447.3|206297.3|5
1633638870000|2021-10-07 20:34:30|206447.1|206297.1|206455.3|206305.3|206455.9|206305.9|206447.1|206297.1|14
1633638880000|2021-10-07 20:34:40|206452.6|206302.6|206502.9|206352.9|206504|206354|206449.6|206299.6|28
1633638890000|2021-10-07 20:34:50|206501.3|206351.3|206498.6|206348.6|206502.2|206352.2|206496.2|206346.2|26
1633638900000|2021-10-07 20:35:00|206498|206348|206500.3|206350.3|206500.3|206350.3|206496.3|206346.3|12
1633638910000|2021-10-07 20:35:10|206499.2|206349.2|206500|206350|206500|206350|206496.6|206346.6|21
1633638920000|2021-10-07 20:35:20|206499.6|206349.6|206494.6|206344.6|206499.9|206349.9|206494.6|206344.6|11
1633638930000|2021-10-07 20:35:30|206493.5|206343.5|206500.7|206350.7|206500.7|206350.7|206492.4|206342.4|18
1633638940000|2021-10-07 20:35:40|206500.6|206350.6|206501.2|206351.2|206502.6|206352.6|206496.5|206346.5|9
1633638950000|2021-10-07 20:35:50|206501|206351|206498.3|206348.3|206501|206351|206495.9|206345.9|14
1633638960000|2021-10-07 20:36:00|206498.4|206348.4|206493.3|206343.3|206504.6|206354.6|206493|206343|25
1633638970000|2021-10-07 20:36:10|206492.6|206342.6|206493.1|206343.1|206495.1|206345.1|206491.9|206341.9|24
1633638980000|2021-10-07 20:36:20|206492.1|206342.1|206494.2|206344.2|206495.1|206345.1|206490.6|206340.6|17
1633638990000|2021-10-07 20:36:30|206493.4|206343.4|206497.5|206347.5|206499.1|206349.1|206493.4|206343.4|12
1633639000000|2021-10-07 20:36:40|206499.5|206349.5|206495.9|206345.9|206499.5|206349.5|206494.7|206344.7|15
1633639010000|2021-10-07 20:36:50|206494.6|206344.6|206494.9|206344.9|206496.9|206346.9|206494.6|206344.6|11
1633639020000|2021-10-07 20:37:00|206495.6|206345.6|206496.9|206346.9|206496.9|206346.9|206492.7|206342.7|15
1633639030000|2021-10-07 20:37:10|206495.3|206345.3|206503.7|206353.7|206506.3|206356.3|206495.3|206345.3|20
1633639040000|2021-10-07 20:37:20|206504.1|206354.1|206535.7|206385.7|206535.7|206385.7|206501.3|206351.3|20
1633639050000|2021-10-07 20:37:30|206538.1|206388.1|206532.8|206382.8|206538.1|206388.1|206530.4|206380.4|26
1633639060000|2021-10-07 20:37:40|206531.5|206381.5|206529.6|206379.6|206531.7|206381.7|206528.5|206378.5|21
1633639070000|2021-10-07 20:37:50|206529.3|206379.3|206535.7|206385.7|206535.7|206385.7|206529.3|206379.3|15
1633639080000|2021-10-07 20:38:00|206534.4|206384.4|206534.4|206384.4|206536.9|206386.9|206532|206382|14
1633639090000|2021-10-07 20:38:10|206533.9|206383.9|206537.2|206387.2|206538.4|206388.4|206533.3|206383.3|13
1633639100000|2021-10-07 20:38:20|206535.9|206385.9|206536.4|206386.4|206537.3|206387.3|206534.7|206384.7|6
1633639110000|2021-10-07 20:38:30|206541.1|206391.1|206539|206389|206542.1|206392.1|206531.8|206381.8|17
1633639120000|2021-10-07 20:38:40|206538.5|206388.5|206547.3|206397.3|206547.4|206397.4|206527.9|206377.9|13
1633639130000|2021-10-07 20:38:50|206541.9|206391.9|206533|206383|206542.3|206392.3|206532.3|206382.3|20
1633639140000|2021-10-07 20:39:00|206533.6|206383.6|206532.2|206382.2|206533.9|206383.9|206531.9|206381.9|9
1633639150000|2021-10-07 20:39:10|206532.5|206382.5|206537|206387|206537.2|206387.2|206531|206381|19
1633639160000|2021-10-07 20:39:20|206536.4|206386.4|206538.1|206388.1|206540.3|206390.3|206535.7|206385.7|13
1633639170000|2021-10-07 20:39:30|206539.8|206389.8|206538.5|206388.5|206539.8|206389.8|206537.6|206387.6|12
1633639180000|2021-10-07 20:39:40|206538.8|206388.8|206531.3|206381.3|206538.8|206388.8|206528.1|206378.1|22
1633639190000|2021-10-07 20:39:50|206538.5|206388.5|206536.2|206386.2|206541.8|206391.8|206532.1|206382.1|15
1633639200000|2021-10-07 20:40:00|206535|206385|206533.1|206383.1|206535.5|206385.5|206533|206383|17
1633639210000|2021-10-07 20:40:10|206532.3|206382.3|206533.8|206383.8|206533.8|206383.8|206531.4|206381.4|15
1633639220000|2021-10-07 20:40:20|206532.8|206382.8|206533|206383|206538.9|206388.9|206525.6|206375.6|15
1633639230000|2021-10-07 20:40:30|206533.6|206383.6|206533.8|206383.8|206540.2|206390.2|206532.3|206382.3|11
1633639240000|2021-10-07 20:40:40|206534.2|206384.2|206530|206380|206534.2|206384.2|206529|206379|9
1633639250000|2021-10-07 20:40:50|206532.1|206382.1|206534|206384|206536.1|206386.1|206532.1|206382.1|6
1633639260000|2021-10-07 20:41:00|206533.6|206383.6|206532.5|206382.5|206533.6|206383.6|206530.4|206380.4|7
1633639270000|2021-10-07 20:41:10|206534.4|206384.4|206532.8|206382.8|206534.4|206384.4|206530.7|206380.7|9
1633639280000|2021-10-07 20:41:20|206532.6|206382.6|206535.3|206385.3|206536|206386|206531|206381|6
1633639290000|2021-10-07 20:41:30|206537.2|206387.2|206536.8|206386.8|206537.2|206387.2|206534.5|206384.5|11
1633639300000|2021-10-07 20:41:40|206536.6|206386.6|206522.5|206372.5|206545.4|206395.4|206517.4|206367.4|20
1633639310000|2021-10-07 20:41:50|206524.8|206374.8|206522.6|206372.6|206524.8|206374.8|206521.4|206371.4|15
1633639320000|2021-10-07 20:42:00|206523.4|206373.4|206519.4|206369.4|206524.4|206374.4|206512.2|206362.2|15
1633639330000|2021-10-07 20:42:10|206519.2|206369.2|206523.6|206373.6|206523.6|206373.6|206518.6|206368.6|13
1633639340000|2021-10-07 20:42:20|206523.4|206373.4|206522.4|206372.4|206523.4|206373.4|206519.5|206369.5|9
1633639350000|2021-10-07 20:42:30|206522|206372|206523.7|206373.7|206523.7|206373.7|206521.1|206371.1|11
1633639360000|2021-10-07 20:42:40|206523.6|206373.6|206524.4|206374.4|206524.9|206374.9|206521.3|206371.3|6
1633639370000|2021-10-07 20:42:50|206523.8|206373.8|206523.4|206373.4|206526.7|206376.7|206523.4|206373.4|8
1633639380000|2021-10-07 20:43:00|206524|206374|206521.4|206371.4|206524|206374|206521.3|206371.3|5
1633639390000|2021-10-07 20:43:10|206524.1|206374.1|206520|206370|206524.1|206374.1|206519.4|206369.4|9
1633639400000|2021-10-07 20:43:20|206520.6|206370.6|206526.1|206376.1|206529.3|206379.3|206520.6|206370.6|7
1633639410000|2021-10-07 20:43:30|206522.9|206372.9|206524.5|206374.5|206524.6|206374.6|206521|206371|5
1633639420000|2021-10-07 20:43:40|206524.2|206374.2|206525.2|206375.2|206525.2|206375.2|206524.2|206374.2|4
1633639430000|2021-10-07 20:43:50|206525.8|206375.8|206526.5|206376.5|206526.7|206376.7|206525.8|206375.8|3
1633639440000|2021-10-07 20:44:00|206526.2|206376.2|206526.6|206376.6|206526.6|206376.6|206522.1|206372.1|6
1633639450000|2021-10-07 20:44:10|206527.2|206377.2|206540.7|206390.7|206542.6|206392.6|206522.2|206372.2|13
1633639460000|2021-10-07 20:44:20|206539|206389|206538.2|206388.2|206539.9|206389.9|206536.3|206386.3|11
1633639470000|2021-10-07 20:44:30|206541.7|206391.7|206539.3|206389.3|206542.2|206392.2|206538.5|206388.5|9
1633639480000|2021-10-07 20:44:40|206539.4|206389.4|206538.4|206388.4|206541.3|206391.3|206538.4|206388.4|8
1633639490000|2021-10-07 20:44:50|206539.3|206389.3|206541.2|206391.2|206545.5|206395.5|206537.2|206387.2|17
1633639500000|2021-10-07 20:45:00|206540.4|206390.4|206545.7|206395.7|206552.9|206402.9|206534.9|206384.9|20
1633639510000|2021-10-07 20:45:10|206542.7|206392.7|206543.2|206393.2|206543.4|206393.4|206537.5|206387.5|9
1633639520000|2021-10-07 20:45:20|206543.8|206393.8|206540.5|206390.5|206544.4|206394.4|206540.4|206390.4|10
1633639530000|2021-10-07 20:45:30|206538.7|206388.7|206543.1|206393.1|206548.5|206398.5|206536.4|206386.4|11
1633639540000|2021-10-07 20:45:40|206538.8|206388.8|206587.1|206437.1|206587.4|206437.4|206537.2|206387.2|14
1633639550000|2021-10-07 20:45:50|206587.4|206437.4|206584.4|206434.4|206587.4|206437.4|206584.2|206434.2|13
1633639560000|2021-10-07 20:46:00|206585.2|206435.2|206582.7|206432.7|206585.2|206435.2|206580.4|206430.4|8
1633639570000|2021-10-07 20:46:10|206583.2|206433.2|206588.4|206438.4|206588.4|206438.4|206573.9|206423.9|20
1633639580000|2021-10-07 20:46:20|206587.1|206437.1|206637.3|206487.3|206641.1|206491.1|206586.5|206436.5|21
1633639590000|2021-10-07 20:46:30|206638.2|206488.2|206633.1|206483.1|206648.4|206498.4|206631.5|206481.5|22
1633639600000|2021-10-07 20:46:40|206632.7|206482.7|206638.1|206488.1|206638.1|206488.1|206632.1|206482.1|13
1633639610000|2021-10-07 20:46:50|206637|206487|206641.9|206491.9|206646.7|206496.7|206634.6|206484.6|22
1633639620000|2021-10-07 20:47:00|206642.9|206492.9|206643|206493|206648.9|206498.9|206640.7|206490.7|16
1633639630000|2021-10-07 20:47:10|206644|206494|206647|206497|206648.3|206498.3|206643.7|206493.7|14
1633639640000|2021-10-07 20:47:20|206645.8|206495.8|206644|206494|206646.3|206496.3|206640.9|206490.9|14
1633639650000|2021-10-07 20:47:30|206643.8|206493.8|206643|206493|206643.9|206493.9|206642.8|206492.8|9
1633639660000|2021-10-07 20:47:40|206643.2|206493.2|206645.4|206495.4|206645.6|206495.6|206643.2|206493.2|8
1633639670000|2021-10-07 20:47:50|206636.2|206486.2|206643.9|206493.9|206644.3|206494.3|206636.2|206486.2|15
1633639680000|2021-10-07 20:48:00|206643.8|206493.8|206641.8|206491.8|206643.8|206493.8|206635.5|206485.5|8
1633639690000|2021-10-07 20:48:10|206641.6|206491.6|206644.1|206494.1|206646.3|206496.3|206641.6|206491.6|6
1633639700000|2021-10-07 20:48:20|206643|206493|206651.7|206501.7|206651.7|206501.7|206643|206493|9
1633639710000|2021-10-07 20:48:30|206650|206500|206644.6|206494.6|206650|206500|206644.6|206494.6|14
1633639720000|2021-10-07 20:48:40|206645.8|206495.8|206648.2|206498.2|206648.2|206498.2|206645.8|206495.8|6
1633639730000|2021-10-07 20:48:50|206647.7|206497.7|206643.2|206493.2|206649|206499|206643.2|206493.2|9
1633639740000|2021-10-07 20:49:00|206642.1|206492.1|206642.9|206492.9|206645.6|206495.6|206641.8|206491.8|20
1633639750000|2021-10-07 20:49:10|206643|206493|206659.9|206509.9|206668|206518|206641.4|206491.4|30
1633639760000|2021-10-07 20:49:20|206662.4|206512.4|206667.8|206517.8|206669.4|206519.4|206659.5|206509.5|20
1633639770000|2021-10-07 20:49:30|206666.5|206516.5|206668.1|206518.1|206674.9|206524.9|206656|206506|23
1633639780000|2021-10-07 20:49:40|206672.2|206522.2|206658.8|206508.8|206672.2|206522.2|206653.4|206503.4|17
1633639790000|2021-10-07 20:49:50|206659.3|206509.3|206657.1|206507.1|206660|206510|206655.6|206505.6|16
1633639800000|2021-10-07 20:50:00|206656.4|206506.4|206665.7|206515.7|206667|206517|206656.4|206506.4|25
1633639810000|2021-10-07 20:50:10|206664.7|206514.7|206663|206513|206667|206517|206662.2|206512.2|9
1633639820000|2021-10-07 20:50:20|206662|206512|206664.8|206514.8|206664.8|206514.8|206660.4|206510.4|12
1633639830000|2021-10-07 20:50:30|206662.7|206512.7|206686.4|206536.4|206691|206541|206662.7|206512.7|18
1633639840000|2021-10-07 20:50:40|206688|206538|206694.8|206544.8|206698.9|206548.9|206679.8|206529.8|18
1633639850000|2021-10-07 20:50:50|206691.2|206541.2|206667.2|206517.2|206691.2|206541.2|206667.2|206517.2|21
1633639860000|2021-10-07 20:51:00|206666.2|206516.2|206670|206520|206674.5|206524.5|206659.4|206509.4|23
1633639870000|2021-10-07 20:51:10|206670.4|206520.4|206683.4|206533.4|206686.1|206536.1|206668.8|206518.8|24
1633639880000|2021-10-07 20:51:20|206681.3|206531.3|206693.8|206543.8|206700.7|206550.7|206680.7|206530.7|21
1633639890000|2021-10-07 20:51:30|206693.6|206543.6|206693.6|206543.6|206701.6|206551.6|206692.4|206542.4|15
1633639900000|2021-10-07 20:51:40|206699|206549|206731.8|206581.8|206739.6|206589.6|206695.5|206545.5|20
1633639910000|2021-10-07 20:51:50|206730.6|206580.6|206726.8|206576.8|206732.7|206582.7|206716|206566|20
1633639920000|2021-10-07 20:52:00|206726.1|206576.1|206728.7|206578.7|206729.8|206579.8|206724.6|206574.6|16
1633639930000|2021-10-07 20:52:10|206730.1|206580.1|206728.6|206578.6|206731.4|206581.4|206724.9|206574.9|10
1633639940000|2021-10-07 20:52:20|206727.8|206577.8|206730.3|206580.3|206732.2|206582.2|206725.3|206575.3|21
1633639950000|2021-10-07 20:52:30|206729.6|206579.6|206728.8|206578.8|206733.5|206583.5|206728.8|206578.8|15
1633639960000|2021-10-07 20:52:40|206729.8|206579.8|206727.7|206577.7|206734.1|206584.1|206727.2|206577.2|11
1633639970000|2021-10-07 20:52:50|206729.1|206579.1|206729.3|206579.3|206732.6|206582.6|206729.1|206579.1|8
1633639980000|2021-10-07 20:53:00|206730.3|206580.3|206725.3|206575.3|206733.2|206583.2|206723.7|206573.7|24
1633639990000|2021-10-07 20:53:10|206724.5|206574.5|206730.1|206580.1|206733.5|206583.5|206724.5|206574.5|17
1633640000000|2021-10-07 20:53:20|206731.6|206581.6|206707.5|206557.5|206733.6|206583.6|206707.5|206557.5|30
1633640010000|2021-10-07 20:53:30|206707.9|206557.9|206705|206555|206708.5|206558.5|206703.8|206553.8|15
1633640020000|2021-10-07 20:53:40|206705.2|206555.2|206701.5|206551.5|206705.2|206555.2|206696.7|206546.7|14
1633640030000|2021-10-07 20:53:50|206700.9|206550.9|206699.9|206549.9|206701.9|206551.9|206699.8|206549.8|9
1633640040000|2021-10-07 20:54:00|206700.8|206550.8|206701.9|206551.9|206702|206552|206700.2|206550.2|15
1633640050000|2021-10-07 20:54:10|206701.3|206551.3|206721|206571|206726.2|206576.2|206700.8|206550.8|17
1633640060000|2021-10-07 20:54:20|206721.3|206571.3|206726.4|206576.4|206731.2|206581.2|206718.6|206568.6|23
1633640070000|2021-10-07 20:54:30|206725.6|206575.6|206734.1|206584.1|206735.9|206585.9|206725.6|206575.6|17
1633640080000|2021-10-07 20:54:40|206733.7|206583.7|206728.6|206578.6|206736.4|206586.4|206722.5|206572.5|18
1633640090000|2021-10-07 20:54:50|206729.2|206579.2|206730.2|206580.2|206730.8|206580.8|206722.5|206572.5|17
1633640100000|2021-10-07 20:55:00|206731.2|206581.2|206729.9|206579.9|206732.7|206582.7|206728.4|206578.4|17
1633640110000|2021-10-07 20:55:10|206729.5|206579.5|206730.9|206580.9|206730.9|206580.9|206727.9|206577.9|6
1633640120000|2021-10-07 20:55:20|206730.2|206580.2|206743.8|206593.8|206745.6|206595.6|206730.2|206580.2|6
1633640130000|2021-10-07 20:55:30|206746.5|206596.5|206752.5|206602.5|206752.5|206602.5|206745.3|206595.3|9
1633640140000|2021-10-07 20:55:40|206753.6|206603.6|206746.3|206596.3|206761.3|206611.3|206743.9|206593.9|10
1633640150000|2021-10-07 20:55:50|206748.5|206598.5|206723.9|206573.9|206749.4|206599.4|206721.2|206571.2|11
1633640160000|2021-10-07 20:56:00|206723.7|206573.7|206728.9|206578.9|206737.2|206587.2|206720.3|206570.3|22
1633640170000|2021-10-07 20:56:10|206728|206578|206733.3|206583.3|206735.5|206585.5|206728|206578|19
1633640180000|2021-10-07 20:56:20|206732.8|206582.8|206734.2|206584.2|206734.2|206584.2|206728.1|206578.1|15
1633640190000|2021-10-07 20:56:30|206734.1|206584.1|206781.5|206631.5|206781.5|206631.5|206709.1|206559.1|22
1633640200000|2021-10-07 20:56:40|206763|206613|206754.5|206604.5|206764.5|206614.5|206752.8|206602.8|8
1633640210000|2021-10-07 20:56:50|206753.5|206603.5|206758.8|206608.8|206763.7|206613.7|206753.5|206603.5|10
1633640220000|2021-10-07 20:57:00|206759|206609|206753.6|206603.6|206766.5|206616.5|206753.6|206603.6|16
1633640230000|2021-10-07 20:57:10|206753.2|206603.2|206758.8|206608.8|206759.3|206609.3|206752.2|206602.2|6
1633640240000|2021-10-07 20:57:20|206755.9|206605.9|206751.3|206601.3|206756.2|206606.2|206750.9|206600.9|12
1633640250000|2021-10-07 20:57:30|206751.9|206601.9|206692.6|206542.6|206751.9|206601.9|206692.5|206542.5|22
1633640260000|2021-10-07 20:57:40|206692.1|206542.1|206700.1|206550.1|206700.1|206550.1|206692.1|206542.1|11
1633640270000|2021-10-07 20:57:50|206701.3|206551.3|206698.1|206548.1|206702.8|206552.8|206698.1|206548.1|14
1633640280000|2021-10-07 20:58:00|206708.7|206558.7|206720.1|206570.1|206727.3|206577.3|206708.7|206558.7|13
1633640290000|2021-10-07 20:58:10|206720.7|206570.7|206689.9|206539.9|206764.6|206575.3|206682.3|206424.6|21
1633640300000|2021-10-07 20:58:20|206741.6|206449.9|206755.8|206458.8|206761.2|206535.4|206684|206449.9|21
1633640310000|2021-10-07 20:58:30|206752.7|206463|206751.9|206454.9|206754.9|206468.3|206746.4|206451.5|14
1633640320000|2021-10-07 20:58:40|206752|206455|206750.8|206453.8|206757.7|206466.7|206740.9|206443.9|13
1633640330000|2021-10-07 20:58:50|206750.3|206453.3|206742.3|206445.3|206750.3|206453.3|206734.6|206437.6|12
1633640340000|2021-10-07 20:59:00|206742.1|206445.1|206754.3|206457.3|206754.3|206457.3|206734.1|206437.1|13
1633640350000|2021-10-07 20:59:10|206750|206453|206755.9|206458.9|206755.9|206458.9|206749.8|206452.8|5
1633640360000|2021-10-07 20:59:20|206752.8|206455.8|206709.7|206412.7|206752.8|206455.8|206705.7|206408.7|9
1633640370000|2021-10-07 20:59:30|206747.3|206450.3|206751|206467.5|206751.3|206467.5|206747.3|206450.3|7
1633640380000|2021-10-07 20:59:40|206751.7|206463|206751.7|206459.3|206757.2|206463.3|206751.7|206457.7|5
1633640390000|2021-10-07 20:59:50|206751.3|206454.3|206676.2|206379.2|206756.9|206460.8|206661.8|206364.8|11
1633640400000|2021-10-07 21:00:00|206655.6|206358.6|206669.8|206372.8|206669.8|206372.8|206655.6|206358.6|3
1633640410000|2021-10-07 21:00:10|206662.8|206365.8|206662.8|206365.8|206662.8|206365.8|206662.8|206365.8|1
1633640420000|2021-10-07 21:00:20|206667.5|206370.5|206703.1|206406.1|206703.1|206406.1|206667.5|206370.5|2
1633640430000|2021-10-07 21:00:30|206707.4|206410.4|206711.4|206414.4|206717.7|206420.7|206707.4|206410.4|3
1633640440000|2021-10-07 21:00:40|206700.7|206403.7|206698.4|206401.4|206700.7|206403.7|206698.4|206401.4|2
1633640450000|2021-10-07 21:00:50|206690.8|206393.8|206691.3|206394.3|206691.3|206394.3|206690.8|206393.8|2
1633640460000|2021-10-07 21:01:00|206694.2|206397.2|206709.2|206412.2|206709.2|206412.2|206694.2|206397.2|3
1633640470000|2021-10-07 21:01:10|206698|206401|206698|206401|206698|206401|206698|206401|1
1633640480000|2021-10-07 21:01:20|206708.9|206411.9|206708.9|206411.9|206708.9|206411.9|206708.9|206411.9|1
1633640490000|2021-10-07 21:01:30|206701.4|206404.4|206701.4|206404.4|206701.4|206404.4|206701.4|206404.4|1
1633640500000|2021-10-07 21:01:40|206688.8|206391.8|206698|206401|206698|206401|206688.8|206391.8|2
1633640510000|2021-10-07 21:01:50|206708.9|206411.9|206708.9|206411.9|206708.9|206411.9|206708.9|206411.9|1
1633640520000|2021-10-07 21:02:00|206722.5|206425.5|206722.5|206425.5|206722.5|206425.5|206722.5|206425.5|1
1633640530000|2021-10-07 21:02:10|206722.1|206425.1|206722.1|206425.1|206722.1|206425.1|206722.1|206425.1|1
1633640540000|2021-10-07 21:02:20|206722.5|206425.5|206714.6|206417.6|206722.5|206425.5|206714.6|206417.6|2
1633640550000|2021-10-07 21:02:30|206717.5|206420.5|206717.6|206420.6|206717.6|206420.6|206717.5|206420.5|2
1633640570000|2021-10-07 21:02:50|206717.3|206420.3|206717.3|206420.3|206717.3|206420.3|206717.3|206420.3|1
1633640580000|2021-10-07 21:03:00|206717.6|206420.6|206717.7|206420.7|206717.7|206420.7|206717.6|206420.6|2
1633640600000|2021-10-07 21:03:20|206718.9|206421.9|206718.9|206421.9|206718.9|206421.9|206718.9|206421.9|1
1633640620000|2021-10-07 21:03:40|206718.8|206421.8|206718.8|206421.8|206718.8|206421.8|206718.8|206421.8|1
1633640630000|2021-10-07 21:03:50|206715.6|206418.6|206715.5|206418.5|206715.6|206418.6|206715.5|206418.5|2
1633640640000|2021-10-07 21:04:00|206715.8|206418.8|206715.8|206418.8|206715.8|206418.8|206715.8|206418.8|1
1633640650000|2021-10-07 21:04:10|206713.9|206416.9|206801.4|206504.4|206808.5|206511.5|206713.9|206416.9|5
1633640660000|2021-10-07 21:04:20|206800.7|206503.7|206800.2|206503.2|206800.7|206503.7|206800.2|206503.2|4
1633640670000|2021-10-07 21:04:30|206799.9|206502.9|206799|206502|206799.9|206502.9|206799|206502|4
1633640680000|2021-10-07 21:04:40|206798.9|206501.9|206805.7|206508.7|206809.1|206512.1|206798.1|206501.1|5
1633640690000|2021-10-07 21:04:50|206805.9|206508.9|206805.7|206508.7|206805.9|206508.9|206805.7|206508.7|2
1633640700000|2021-10-07 21:05:00|206721.7|206424.7|206750.4|206453.4|206798.9|206501.9|206721.7|206424.7|8
1633640710000|2021-10-07 21:05:10|206760.3|206463.3|206720.1|206423.1|206771.1|206474.1|206720.1|206423.1|7
1633640720000|2021-10-07 21:05:20|206787.1|206490.1|206731.1|206434.1|206787.1|206490.1|206731.1|206434.1|4
1633640730000|2021-10-07 21:05:30|206731.5|206434.5|206748.9|206451.9|206781.6|206484.6|206731.5|206434.5|4
1633640740000|2021-10-07 21:05:40|206744.9|206447.9|206729.1|206432.1|206744.9|206447.9|206729.1|206432.1|2
1633640750000|2021-10-07 21:05:50|206840.6|206543.6|206822.4|206525.4|206840.6|206543.6|206822.4|206525.4|2
1633640760000|2021-10-07 21:06:00|206734.6|206437.6|206767.1|206470.1|206767.1|206470.1|206734.6|206437.6|3
1633640770000|2021-10-07 21:06:10|206845.9|206548.9|206759.6|206462.6|206845.9|206548.9|206759.6|206462.6|7
1633640780000|2021-10-07 21:06:20|206830.6|206533.6|206761.8|206464.8|206830.6|206533.6|206761.8|206464.8|5
1633640790000|2021-10-07 21:06:30|206741.8|206444.8|206740.4|206443.4|206747.3|206450.3|206740.4|206443.4|3
1633640800000|2021-10-07 21:06:40|206714.6|206417.6|206714.6|206417.6|206714.6|206417.6|206714.6|206417.6|1
1633640810000|2021-10-07 21:06:50|206709|206412|206783.5|206486.5|206833.1|206536.1|206709|206412|3
1633640820000|2021-10-07 21:07:00|206709|206412|206708.9|206411.9|206709|206412|206708.9|206411.9|2
1633640830000|2021-10-07 21:07:10|206895.2|206598.2|206708.9|206411.9|206895.2|206598.2|206708.9|206411.9|3
1633640840000|2021-10-07 21:07:20|206732.7|206435.7|206732.7|206435.7|206732.7|206435.7|206732.7|206435.7|1
1633640850000|2021-10-07 21:07:30|206874.2|206577.2|206723.4|206426.4|206874.2|206577.2|206696.7|206399.7|6
1633640860000|2021-10-07 21:07:40|206728|206431|206716.4|206419.4|206728|206431|206716.4|206419.4|2
1633640870000|2021-10-07 21:07:50|206858.5|206561.5|206858.5|206561.5|206858.5|206561.5|206858.5|206561.5|1
1633640880000|2021-10-07 21:08:00|206821.9|206524.9|206775.5|206478.5|206821.9|206524.9|206761.3|206464.3|6
1633640890000|2021-10-07 21:08:10|206745.4|206448.4|206745.5|206448.5|206745.9|206448.9|206745.1|206448.1|5
1633640900000|2021-10-07 21:08:20|206845.4|206548.4|206745.4|206448.4|206845.4|206548.4|206745.4|206448.4|6
1633640910000|2021-10-07 21:08:30|206745.1|206448.1|206745.8|206448.8|206746.5|206449.5|206745.1|206448.1|4
1633640920000|2021-10-07 21:08:40|206746.1|206449.1|206746.6|206449.6|206746.7|206449.7|206745.8|206448.8|5
1633640930000|2021-10-07 21:08:50|206821.1|206524.1|206769.8|206472.8|206821.1|206524.1|206769.8|206472.8|7
1633640940000|2021-10-07 21:09:00|206844.2|206547.2|206799|206502|206844.2|206547.2|206799|206502|2
1633640950000|2021-10-07 21:09:10|206804.8|206507.8|206789.5|206492.5|206824.7|206527.7|206778.1|206481.1|5
1633640960000|2021-10-07 21:09:20|206744.6|206447.6|206745.4|206448.4|206746.9|206449.9|206744.6|206447.6|3
1633640970000|2021-10-07 21:09:30|206844.2|206547.2|206788.8|206491.8|206844.2|206547.2|206788.8|206491.8|3
1633640980000|2021-10-07 21:09:40|206775.1|206478.1|206817.7|206520.7|206817.7|206520.7|206775.1|206478.1|2
1633640990000|2021-10-07 21:09:50|206802.6|206505.6|206777.7|206480.7|206802.6|206505.6|206777.7|206480.7|2
1633641000000|2021-10-07 21:10:00|206788.8|206491.8|206692.9|206395.9|206851.6|206554.6|206645.8|206348.8|14
1633641010000|2021-10-07 21:10:10|206682.1|206385.1|206684.6|206387.6|206696.4|206399.4|206682.1|206385.1|19
1633641020000|2021-10-07 21:10:20|206688.2|206391.2|206718.8|206421.8|206743.2|206446.2|206683.5|206386.5|17
1633641030000|2021-10-07 21:10:30|206718.7|206421.7|206659.8|206362.8|206718.7|206421.7|206659.7|206362.7|12
1633641040000|2021-10-07 21:10:40|206630.4|206333.4|206707.7|206410.7|206715|206418|206630.4|206333.4|7
1633641050000|2021-10-07 21:10:50|206698.5|206401.5|206705.6|206408.6|206712.9|206415.9|206697.2|206400.2|6
1633641060000|2021-10-07 21:11:00|206712.9|206415.9|206719.9|206422.9|206755|206458|206705.6|206408.6|10
1633641070000|2021-10-07 21:11:10|206679.3|206382.3|206697.5|206400.5|206747.6|206450.6|206676.4|206379.4|7
1633641080000|2021-10-07 21:11:20|206701.1|206404.1|206691.2|206394.2|206722.1|206425.1|206684|206387|12
1633641090000|2021-10-07 21:11:30|206695.7|206398.7|206683.8|206386.8|206710.5|206413.5|206683.8|206386.8|16
1633641100000|2021-10-07 21:11:40|206685.5|206388.5|206758|206461|206773|206476|206680.7|206383.7|10
1633641110000|2021-10-07 21:11:50|206739.7|206442.7|206722.6|206425.6|206739.7|206442.7|206714.2|206417.2|9
1633641120000|2021-10-07 21:12:00|206728.3|206431.3|206686.4|206389.4|206731.5|206434.5|206684.1|206387.1|10
1633641130000|2021-10-07 21:12:10|206682.7|206385.7|206690.8|206393.8|206707.5|206410.5|206682.6|206385.6|10
1633641140000|2021-10-07 21:12:20|206692.3|206395.3|206672.4|206375.4|206692.3|206395.3|206672.1|206375.1|10
1633641150000|2021-10-07 21:12:30|206672.6|206375.6|206683.7|206386.7|206699.7|206402.7|206672.6|206375.6|7
1633641160000|2021-10-07 21:12:40|206687.2|206390.2|206683.3|206386.3|206687.7|206390.7|206682.5|206385.5|8
1633641170000|2021-10-07 21:12:50|206684.8|206387.8|206684.2|206387.2|206685.4|206388.4|206683.7|206386.7|4
1633641180000|2021-10-07 21:13:00|206673|206376|206687.6|206390.6|206704.8|206407.8|206673|206376|5
1633641190000|2021-10-07 21:13:10|206689.8|206392.8|206672.5|206375.5|206689.8|206392.8|206672.4|206375.4|8
1633641200000|2021-10-07 21:13:20|206672.6|206375.6|206689.5|206392.5|206704.7|206407.7|206672.6|206375.6|6
1633641210000|2021-10-07 21:13:30|206688.7|206391.7|206678.4|206381.4|206688.8|206391.8|206676|206379|7
1633641220000|2021-10-07 21:13:40|206679.5|206382.5|206687.3|206390.3|206715.7|206418.7|206678.4|206381.4|7
1633641230000|2021-10-07 21:13:50|206691.9|206394.9|206677.7|206380.7|206691.9|206394.9|206675.4|206378.4|8
1633641240000|2021-10-07 21:14:00|206679.2|206382.2|206701.9|206404.9|206704.6|206407.6|206678.1|206381.1|8
1633641250000|2021-10-07 21:14:10|206690.4|206393.4|206689.8|206392.8|206697|206400|206689.8|206392.8|7
1633641260000|2021-10-07 21:14:20|206693.7|206396.7|206687.8|206390.8|206707.4|206410.4|206687.8|206390.8|6
1633641270000|2021-10-07 21:14:30|206688.7|206391.7|206678.9|206381.9|206692.4|206395.4|206678.5|206381.5|5
1633641280000|2021-10-07 21:14:40|206681.2|206384.2|206679.1|206382.1|206681.2|206384.2|206676.9|206379.9|6
1633641290000|2021-10-07 21:14:50|206680.2|206383.2|206697.4|206400.4|206707.5|206410.5|206678|206381|6
1633641300000|2021-10-07 21:15:00|206697.5|206400.5|206689.9|206392.9|206700.7|206403.7|206689.9|206392.9|5
1633641310000|2021-10-07 21:15:10|206695|206398|206704.7|206407.7|206712.3|206415.3|206695|206398|6
1633641320000|2021-10-07 21:15:20|206676|206379|206678.9|206381.9|206678.9|206381.9|206676|206379|2
1633641330000|2021-10-07 21:15:30|206681.2|206384.2|206681.2|206384.2|206681.2|206384.2|206681.2|206384.2|1
1633641340000|2021-10-07 21:15:40|206722.4|206425.4|206702.2|206405.2|206722.4|206425.4|206702.2|206405.2|2
1633641360000|2021-10-07 21:16:00|206678.9|206381.9|206677.3|206380.3|206681.2|206384.2|206677.3|206380.3|6
1633641370000|2021-10-07 21:16:10|206678.3|206381.3|206704.8|206407.8|206710.9|206413.9|206677.4|206380.4|4
1633641380000|2021-10-07 21:16:20|206696.7|206399.7|206677.4|206380.4|206696.7|206399.7|206675.1|206378.1|4
1633641390000|2021-10-07 21:16:30|206679|206382|206708.6|206411.6|206719.9|206422.9|206679|206382|4
1633641400000|2021-10-07 21:16:40|206716.2|206419.2|206689.7|206392.7|206716.2|206419.2|206689.7|206392.7|3
1633641410000|2021-10-07 21:16:50|206692.8|206395.8|206769.2|206472.2|206769.2|206472.2|206692.8|206395.8|4
1633641420000|2021-10-07 21:17:00|206755.8|206458.8|206767.3|206470.3|206767.3|206470.3|206755.8|206458.8|2
1633641430000|2021-10-07 21:17:10|206755.8|206458.8|206678.8|206381.8|206755.8|206458.8|206678.8|206381.8|2
1633641440000|2021-10-07 21:17:20|206680.1|206383.1|206707.8|206410.8|206707.8|206410.8|206680.1|206383.1|2
1633641450000|2021-10-07 21:17:30|206704.5|206407.5|206709|206412|206709|206412|206704.5|206407.5|2
1633641460000|2021-10-07 21:17:40|206704.5|206407.5|206673.3|206376.3|206704.5|206407.5|206673.3|206376.3|3
1633641470000|2021-10-07 21:17:50|206673.4|206376.4|206683.8|206386.8|206709|206412|206673.2|206376.2|10
1633641480000|2021-10-07 21:18:00|206687.1|206390.1|206673.3|206376.3|206688.8|206391.8|206673.3|206376.3|9
1633641490000|2021-10-07 21:18:10|206673.4|206376.4|206673.3|206376.3|206673.4|206376.4|206673.3|206376.3|6
1633641500000|2021-10-07 21:18:20|206673.4|206376.4|206693.4|206396.4|206699.1|206402.1|206673.3|206376.3|7
1633641510000|2021-10-07 21:18:30|206692.6|206395.6|206673.1|206376.1|206692.6|206395.6|206673.1|206376.1|6
1633641520000|2021-10-07 21:18:40|206673.4|206376.4|206673.3|206376.3|206699|206402|206673.3|206376.3|4
1633641530000|2021-10-07 21:18:50|206673.2|206376.2|206673.2|206376.2|206673.2|206376.2|206673.2|206376.2|1
1633641550000|2021-10-07 21:19:10|206673.4|206376.4|206673.2|206376.2|206704.9|206407.9|206673.2|206376.2|7
1633641560000|2021-10-07 21:19:20|206672.4|206375.4|206672.4|206375.4|206672.4|206375.4|206672.4|206375.4|1
1633641580000|2021-10-07 21:19:40|206672.7|206375.7|206684.8|206387.8|206731.3|206434.3|206672.4|206375.4|6
1633641590000|2021-10-07 21:19:50|206672.2|206375.2|206672.2|206375.2|206672.2|206375.2|206672.2|206375.2|1
1633641600000|2021-10-07 21:20:00|206719.2|206422.2|206690|206393|206719.2|206422.2|206690|206393|4
1633641620000|2021-10-07 21:20:20|206716.1|206419.1|206705.3|206408.3|206719.1|206422.1|206705.3|206408.3|3
1633641630000|2021-10-07 21:20:30|206700.9|206403.9|206694.8|206397.8|206700.9|206403.9|206694.8|206397.8|2
1633641640000|2021-10-07 21:20:40|206731.3|206434.3|206694.4|206397.4|206731.3|206434.3|206694.4|206397.4|3
1633641650000|2021-10-07 21:20:50|206691.2|206394.2|206671.7|206374.7|206691.2|206394.2|206671.7|206374.7|3
1633641660000|2021-10-07 21:21:00|206711.3|206414.3|206707|206410|206711.3|206414.3|206701.3|206404.3|3
1633641670000|2021-10-07 21:21:10|206694.8|206397.8|206642.3|206345.3|206694.8|206397.8|206629.5|206332.5|3
1633641680000|2021-10-07 21:21:20|206643|206346|206671.6|206374.6|206671.6|206374.6|206643|206346|4
1633641690000|2021-10-07 21:21:30|206694.8|206397.8|206694.8|206397.8|206711|206414|206694.8|206397.8|3
1633641700000|2021-10-07 21:21:40|206716.1|206419.1|206700.9|206403.9|206716.1|206419.1|206700.9|206403.9|4
1633641710000|2021-10-07 21:21:50|206817|206520|206866.3|206569.3|206915.4|206618.4|206762|206465|13
1633641720000|2021-10-07 21:22:00|206861.4|206564.4|206875.6|206578.6|206875.9|206578.9|206861.4|206564.4|7
1633641730000|2021-10-07 21:22:10|206866.9|206569.9|206859.8|206562.8|206902.4|206605.4|206822.4|206525.4|11
1633641740000|2021-10-07 21:22:20|206822.3|206525.3|206795.9|206498.9|206864.7|206567.7|206760.7|206463.7|10
1633641750000|2021-10-07 21:22:30|206805.1|206508.1|206799.8|206502.8|206825.6|206528.6|206781|206484|11
1633641760000|2021-10-07 21:22:40|206804.6|206507.6|206793.3|206496.3|206820|206523|206780|206483|8
1633641770000|2021-10-07 21:22:50|206810.4|206513.4|206777.1|206480.1|206818.2|206521.2|206744.8|206447.8|10
1633641780000|2021-10-07 21:23:00|206786.8|206489.8|206782.7|206485.7|206787.6|206490.6|206759.8|206462.8|5
1633641790000|2021-10-07 21:23:10|206796.7|206499.7|206806|206509|206816.9|206519.9|206796.7|206499.7|6
1633641800000|2021-10-07 21:23:20|206822.6|206525.6|206767.1|206470.1|206822.6|206525.6|206737.7|206440.7|10
1633641810000|2021-10-07 21:23:30|206769.4|206472.4|206775.7|206478.7|206791.7|206494.7|206764.7|206467.7|14
1633641820000|2021-10-07 21:23:40|206811.2|206514.2|206797.3|206500.3|206813.2|206516.2|206755.4|206458.4|14
1633641830000|2021-10-07 21:23:50|206779.9|206482.9|206778.1|206481.1|206813.7|206516.7|206763.1|206466.1|7
1633641840000|2021-10-07 21:24:00|206781.7|206484.7|206790|206493|206790|206493|206746|206449|9
1633641850000|2021-10-07 21:24:10|206776.1|206479.1|206754.7|206457.7|206785.7|206488.7|206754.7|206457.7|11
1633641860000|2021-10-07 21:24:20|206767.5|206470.5|206771.4|206474.4|206803.2|206506.2|206754.7|206457.7|7
1633641870000|2021-10-07 21:24:30|206781.5|206484.5|206719.4|206422.4|206781.5|206484.5|206719.4|206422.4|9
1633641880000|2021-10-07 21:24:40|206724.2|206427.2|206759.4|206462.4|206830.3|206533.3|206719.4|206422.4|10
1633641890000|2021-10-07 21:24:50|206770.5|206473.5|206703.5|206406.5|206791.5|206494.5|206703.5|206406.5|8
1633641900000|2021-10-07 21:25:00|206654.4|206357.4|206673.2|206376.2|206673.2|206376.2|206654.4|206357.4|6
1633641910000|2021-10-07 21:25:10|206666.6|206369.6|206707.4|206410.4|206717|206420|206666.6|206369.6|8
1633641920000|2021-10-07 21:25:20|206706.9|206409.9|206718.3|206421.3|206718.3|206421.3|206696.6|206399.6|8
1633641930000|2021-10-07 21:25:30|206721.5|206424.5|206754|206457|206792.1|206495.1|206716.4|206419.4|7
1633641940000|2021-10-07 21:25:40|206766.7|206469.7|206728.3|206431.3|206775.7|206478.7|206728.3|206431.3|7
1633641950000|2021-10-07 21:25:50|206727.9|206430.9|206714.4|206417.4|206727.9|206430.9|206714.4|206417.4|5
1633641960000|2021-10-07 21:26:00|206717.3|206420.3|206703.2|206406.2|206717.3|206420.3|206703.2|206406.2|3
1633641970000|2021-10-07 21:26:10|206703.3|206406.3|206742.2|206445.2|206742.2|206445.2|206703.3|206406.3|2
1633641980000|2021-10-07 21:26:20|206737.8|206440.8|206724.2|206427.2|206737.8|206440.8|206724.2|206427.2|2
1633641990000|2021-10-07 21:26:30|206729.3|206432.3|206747.8|206450.8|206747.8|206450.8|206703.5|206406.5|4
1633642000000|2021-10-07 21:26:40|206738|206441|206703.5|206406.5|206738|206441|206703.5|206406.5|6
1633642010000|2021-10-07 21:26:50|206733.1|206436.1|206733.1|206436.1|206733.1|206436.1|206733.1|206436.1|1
1633642020000|2021-10-07 21:27:00|206729.4|206432.4|206715.7|206418.7|206729.4|206432.4|206715.7|206418.7|2
1633642030000|2021-10-07 21:27:10|206723.2|206426.2|206717.6|206420.6|206740|206443|206717.6|206420.6|5
1633642040000|2021-10-07 21:27:20|206722.2|206425.2|206703.5|206406.5|206722.2|206425.2|206703.5|206406.5|2
1633642050000|2021-10-07 21:27:30|206744.9|206447.9|206744.9|206447.9|206744.9|206447.9|206744.9|206447.9|1
1633642060000|2021-10-07 21:27:40|206738|206441|206713.9|206416.9|206738|206441|206713.9|206416.9|5
1633642070000|2021-10-07 21:27:50|206714.4|206417.4|206727.2|206430.2|206727.2|206430.2|206703.3|206406.3|5
1633642080000|2021-10-07 21:28:00|206725.7|206428.7|206722.1|206425.1|206725.7|206428.7|206722.1|206425.1|2
1633642090000|2021-10-07 21:28:10|206755.2|206458.2|206755.2|206458.2|206755.2|206458.2|206755.2|206458.2|1
1633642110000|2021-10-07 21:28:30|206703.5|206406.5|206703.5|206406.5|206703.5|206406.5|206703.5|206406.5|1
1633642120000|2021-10-07 21:28:40|206744.9|206447.9|206744.9|206447.9|206744.9|206447.9|206744.9|206447.9|1
1633642130000|2021-10-07 21:28:50|206733|206436|206733|206436|206733|206436|206733|206436|1
1633642140000|2021-10-07 21:29:00|206714.4|206417.4|206727.8|206430.8|206727.8|206430.8|206711.8|206414.8|7
1633642150000|2021-10-07 21:29:10|206719.4|206422.4|206719.4|206422.4|206727.8|206430.8|206719.4|206422.4|13
1633642160000|2021-10-07 21:29:20|206724.2|206427.2|206728.3|206431.3|206728.3|206431.3|206714.4|206417.4|8
1633642170000|2021-10-07 21:29:30|206724.2|206427.2|206703.5|206406.5|206724.2|206427.2|206703.5|206406.5|8
1633642180000|2021-10-07 21:29:40|206731.7|206434.7|206727.9|206430.9|206731.7|206434.7|206727.9|206430.9|3
1633642190000|2021-10-07 21:29:50|206724.2|206427.2|206717.3|206420.3|206724.2|206427.2|206717.3|206420.3|8
1633642200000|2021-10-07 21:30:00|206711.2|206414.2|206796.3|206499.3|206823.3|206526.3|206703.1|206406.1|15
1633642210000|2021-10-07 21:30:10|206818.3|206521.3|206804.1|206507.1|206840.1|206543.1|206784.7|206487.7|19
1633642220000|2021-10-07 21:30:20|206793.1|206496.1|206789.2|206492.2|206837.3|206540.3|206789.2|206492.2|17
1633642230000|2021-10-07 21:30:30|206765.7|206468.7|206732|206435|206799.9|206502.9|206727.4|206430.4|17
1633642240000|2021-10-07 21:30:40|206783.8|206486.8|206770.1|206473.1|206783.8|206486.8|206729|206432|17
1633642250000|2021-10-07 21:30:50|206763.2|206466.2|206762.9|206465.9|206763.2|206466.2|206732.1|206435.1|18
1633642260000|2021-10-07 21:31:00|206783.3|206486.3|206748.3|206451.3|206783.3|206486.3|206734.5|206437.5|17
1633642270000|2021-10-07 21:31:10|206752.5|206455.5|206745.7|206448.7|206782.1|206485.1|206745.7|206448.7|17
1633642280000|2021-10-07 21:31:20|206744.5|206447.5|206742.7|206445.7|206753.6|206456.6|206739.4|206442.4|14
1633642290000|2021-10-07 21:31:30|206742.6|206445.6|206745.9|206448.9|206760.2|206463.2|206742.6|206445.6|17
1633642300000|2021-10-07 21:31:40|206747|206450|206741.4|206444.4|206750.1|206453.1|206734.8|206437.8|15
1633642310000|2021-10-07 21:31:50|206749.6|206452.6|206719.1|206422.1|206749.6|206452.6|206719.1|206422.1|12
1633642320000|2021-10-07 21:32:00|206721.7|206424.7|206732.7|206435.7|206788.1|206491.1|206711.5|206414.5|15
1633642330000|2021-10-07 21:32:10|206730.2|206433.2|206702.1|206405.1|206730.3|206433.3|206701.9|206404.9|12
1633642340000|2021-10-07 21:32:20|206704.4|206407.4|206733.3|206436.3|206733.3|206436.3|206704.2|206407.2|12
1633642350000|2021-10-07 21:32:30|206726|206429|206722.6|206425.6|206726.9|206429.9|206720.8|206423.8|14
1633642360000|2021-10-07 21:32:40|206726.3|206429.3|206716.2|206419.2|206726.3|206429.3|206714.7|206417.7|12
1633642370000|2021-10-07 21:32:50|206708.9|206411.9|206728.6|206431.6|206731.4|206434.4|206708.9|206411.9|10
1633642380000|2021-10-07 21:33:00|206728.5|206431.5|206693|206396|206728.5|206431.5|206684.7|206387.7|14
1633642390000|2021-10-07 21:33:10|206691.5|206394.5|206695.3|206398.3|206698|206401|206691.5|206394.5|12
1633642400000|2021-10-07 21:33:20|206693.9|206396.9|206766.9|206469.9|206766.9|206469.9|206693.9|206396.9|6
1633642410000|2021-10-07 21:33:30|206788.1|206491.1|206779.4|206482.4|206788.1|206491.1|206754.2|206457.2|6
1633642420000|2021-10-07 21:33:40|206763.4|206466.4|206732.1|206435.1|206782.2|206485.2|206732.1|206435.1|6
1633642430000|2021-10-07 21:33:50|206855.8|206558.8|206786.9|206489.9|206855.8|206558.8|206742.8|206445.8|9
1633642440000|2021-10-07 21:34:00|206766.1|206469.1|206741.2|206444.2|206766.1|206469.1|206741.2|206444.2|5
1633642450000|2021-10-07 21:34:10|206784.2|206487.2|206726.9|206429.9|206784.2|206487.2|206726.9|206429.9|8
1633642460000|2021-10-07 21:34:20|206723|206426|206770.8|206473.8|206798.7|206501.7|206715.2|206418.2|7
1633642470000|2021-10-07 21:34:30|206755.7|206458.7|206722.3|206425.3|206755.7|206458.7|206700.9|206403.9|6
1633642480000|2021-10-07 21:34:40|206701.9|206404.9|206757.7|206460.7|206809.2|206512.2|206697.8|206400.8|6
1633642490000|2021-10-07 21:34:50|206756.3|206459.3|206747|206450|206756.3|206459.3|206734.3|206437.3|9
1633642500000|2021-10-07 21:35:00|206750|206453|206713.1|206416.1|206750|206453|206711.1|206414.1|6
1633642510000|2021-10-07 21:35:10|206715.2|206418.2|206727|206430|206748.2|206451.2|206714.8|206417.8|4
1633642520000|2021-10-07 21:35:20|206723.7|206426.7|206747.2|206450.2|206805.4|206508.4|206721.6|206424.6|8
1633642530000|2021-10-07 21:35:30|206744.7|206447.7|206706.4|206409.4|206744.7|206447.7|206701.4|206404.4|10
1633642540000|2021-10-07 21:35:40|206678.6|206381.6|206758.4|206461.4|206758.4|206461.4|206678.6|206381.6|11
1633642550000|2021-10-07 21:35:50|206751.8|206454.8|206749.8|206452.8|206768.4|206471.4|206738.9|206441.9|16
1633642560000|2021-10-07 21:36:00|206760.5|206463.5|206766.3|206469.3|206766.4|206469.4|206735.8|206438.8|13
1633642570000|2021-10-07 21:36:10|206777.9|206480.9|206760.9|206463.9|206787.5|206490.5|206760.9|206463.9|9
1633642580000|2021-10-07 21:36:20|206760.8|206463.8|206770.7|206473.7|206775.4|206478.4|206753.5|206456.5|12
1633642590000|2021-10-07 21:36:30|206788.9|206491.9|206793.6|206496.6|206793.6|206496.6|206715.9|206418.9|11
1633642600000|2021-10-07 21:36:40|206768.1|206471.1|206758.5|206461.5|206774.8|206477.8|206723.1|206426.1|13
1633642610000|2021-10-07 21:36:50|206752.9|206455.9|206762.3|206465.3|206778.2|206481.2|206737.8|206440.8|15
1633642620000|2021-10-07 21:37:00|206749.3|206452.3|206755.6|206458.6|206769.4|206472.4|206739.5|206442.5|11
1633642630000|2021-10-07 21:37:10|206752.5|206455.5|206758.5|206461.5|206772.6|206475.6|206744.7|206447.7|12
1633642640000|2021-10-07 21:37:20|206766.7|206469.7|206750.5|206453.5|206781.3|206484.3|206749.3|206452.3|11
1633642650000|2021-10-07 21:37:30|206805|206508|206783.3|206486.3|206805|206508|206744.7|206447.7|12
1633642660000|2021-10-07 21:37:40|206772.5|206475.5|206809.7|206512.7|206809.7|206512.7|206684.6|206387.6|11
1633642670000|2021-10-07 21:37:50|206791.4|206494.4|206756.8|206459.8|206791.4|206494.4|206743.9|206446.9|7
1633642680000|2021-10-07 21:38:00|206747.9|206450.9|206750.8|206453.8|206813.5|206516.5|206747.9|206450.9|6
1633642690000|2021-10-07 21:38:10|206743|206446|206740.8|206443.8|206755.1|206458.1|206740.8|206443.8|5
1633642700000|2021-10-07 21:38:20|206831.7|206534.7|206776.1|206479.1|206831.7|206534.7|206755.4|206458.4|5
1633642710000|2021-10-07 21:38:30|206748.7|206451.7|206718.6|206421.6|206751.1|206454.1|206718.6|206421.6|5
1633642720000|2021-10-07 21:38:40|206714|206417|206733.7|206436.7|206859.2|206562.2|206709.3|206412.3|6
1633642730000|2021-10-07 21:38:50|206743.8|206446.8|206719.8|206422.8|206760.7|206463.7|206719.8|206422.8|7
1633642740000|2021-10-07 21:39:00|206708.6|206411.6|206708|206411|206708.6|206411.6|206703.1|206406.1|4
1633642750000|2021-10-07 21:39:10|206703.1|206406.1|206730.6|206433.6|206730.6|206433.6|206679.8|206382.8|4
1633642760000|2021-10-07 21:39:20|206710|206413|206708.2|206411.2|206717.5|206420.5|206703|206406|4
1633642770000|2021-10-07 21:39:30|206703.1|206406.1|206685.7|206388.7|206703.1|206406.1|206685.7|206388.7|4
1633642780000|2021-10-07 21:39:40|206679.8|206382.8|206756.2|206459.2|206778.5|206481.5|206679.8|206382.8|4
1633642790000|2021-10-07 21:39:50|206769.8|206472.8|206756.6|206459.6|206769.8|206472.8|206756.6|206459.6|2
1633642800000|2021-10-07 21:40:00|206765.9|206468.9|206733.3|206436.3|206811.9|206514.9|206703|206406|5
1633642810000|2021-10-07 21:40:10|206716.9|206419.9|206747.8|206450.8|206781.9|206484.9|206716.9|206419.9|10
1633642820000|2021-10-07 21:40:20|206725.7|206428.7|206752.9|206455.9|206752.9|206455.9|206725.7|206428.7|7
1633642830000|2021-10-07 21:40:30|206749.3|206452.3|206742.7|206445.7|206781.9|206484.9|206742.7|206445.7|6
1633642840000|2021-10-07 21:40:40|206744.6|206447.6|206732.8|206435.8|206757.1|206460.1|206732.8|206435.8|3
1633642850000|2021-10-07 21:40:50|206804.2|206507.2|206753.1|206456.1|206804.2|206507.2|206753.1|206456.1|5
1633642860000|2021-10-07 21:41:00|206752.7|206455.7|206701.2|206404.2|206752.7|206455.7|206701.2|206404.2|4
1633642870000|2021-10-07 21:41:10|206700.9|206403.9|206726.3|206429.3|206784|206487|206700.9|206403.9|8
1633642880000|2021-10-07 21:41:20|206725.4|206428.4|206712.9|206415.9|206744.8|206447.8|206712.9|206415.9|9
1633642890000|2021-10-07 21:41:30|206704.7|206407.7|206700.8|206403.8|206704.7|206407.7|206700.8|206403.8|3
1633642900000|2021-10-07 21:41:40|206720.4|206423.4|206729.7|206432.7|206729.7|206432.7|206715.2|206418.2|3
1633642910000|2021-10-07 21:41:50|206715.3|206418.3|206702.6|206405.6|206715.3|206418.3|206701.7|206404.7|4
1633642920000|2021-10-07 21:42:00|206678.5|206381.5|206737.1|206440.1|206738.5|206441.5|206678.5|206381.5|16
1633642930000|2021-10-07 21:42:10|206730.8|206433.8|206757.3|206460.3|206796.8|206499.8|206715.3|206418.3|18
1633642940000|2021-10-07 21:42:20|206774.3|206477.3|206738.2|206441.2|206774.3|206477.3|206738.2|206441.2|14
1633642950000|2021-10-07 21:42:30|206748.7|206451.7|206743.3|206446.3|206767.4|206470.4|206736.5|206439.5|11
1633642960000|2021-10-07 21:42:40|206772.5|206475.5|206769.1|206472.1|206772.5|206475.5|206738.4|206441.4|6
1633642970000|2021-10-07 21:42:50|206746.1|206449.1|206763.7|206466.7|206769.6|206472.6|206736.4|206439.4|8
1633642980000|2021-10-07 21:43:00|206756.5|206459.5|206755.1|206458.1|206779.7|206482.7|206746.1|206449.1|8
1633642990000|2021-10-07 21:43:10|206755.2|206458.2|206732|206435|206761.9|206464.9|206707.3|206410.3|7
1633643000000|2021-10-07 21:43:20|206726.4|206429.4|206751.9|206454.9|206751.9|206454.9|206691.5|206394.5|11
1633643010000|2021-10-07 21:43:30|206707.3|206410.3|206746.2|206449.2|206774.9|206477.9|206707.3|206410.3|4
1633643020000|2021-10-07 21:43:40|206736.4|206439.4|206737.7|206440.7|206761.4|206464.4|206724.7|206427.7|5
1633643030000|2021-10-07 21:43:50|206739.4|206442.4|206783.6|206486.6|206783.6|206486.6|206725.3|206428.3|4
1633643040000|2021-10-07 21:44:00|206738.2|206441.2|206738.2|206441.2|206753.4|206456.4|206738.2|206441.2|3
1633643050000|2021-10-07 21:44:10|206794.5|206497.5|206747.9|206450.9|206794.5|206497.5|206742.6|206445.6|8
1633643060000|2021-10-07 21:44:20|206715.3|206418.3|206669.2|206372.2|206715.3|206418.3|206661|206364|7
1633643070000|2021-10-07 21:44:30|206672.4|206375.4|206735|206438|206735|206438|206672.4|206375.4|6
1633643080000|2021-10-07 21:44:40|206712.6|206415.6|206731.3|206434.3|206739.9|206442.9|206709.8|206412.8|6
1633643090000|2021-10-07 21:44:50|206729.2|206432.2|206696.4|206399.4|206729.2|206432.2|206696.4|206399.4|2
1633643100000|2021-10-07 21:45:00|206719.8|206422.8|206693.8|206396.8|206719.8|206422.8|206693.6|206396.6|12
1633643110000|2021-10-07 21:45:10|206690.5|206393.5|206694.4|206397.4|206710.4|206413.4|206688.8|206391.8|12
1633643120000|2021-10-07 21:45:20|206689.7|206392.7|206755.2|206458.2|206767|206470|206689.5|206392.5|7
1633643130000|2021-10-07 21:45:30|206750.6|206453.6|206721.5|206424.5|206750.6|206453.6|206721.5|206424.5|11
1633643140000|2021-10-07 21:45:40|206695.1|206398.1|206708.9|206411.9|206715|206418|206695|206398|8
1633643150000|2021-10-07 21:45:50|206700|206403|206699.9|206402.9|206700.7|206403.7|206699.8|206402.8|4
1633643160000|2021-10-07 21:46:00|206693.8|206396.8|206723.8|206426.8|206740.5|206443.5|206658.4|206361.4|13
1633643170000|2021-10-07 21:46:10|206711.7|206414.7|206700.9|206403.9|206711.7|206414.7|206700.9|206403.9|5
1633643180000|2021-10-07 21:46:20|206700.2|206403.2|206701.5|206404.5|206711.8|206414.8|206696.3|206399.3|7
1633643190000|2021-10-07 21:46:30|206694.8|206397.8|206699.6|206402.6|206708|206411|206691.9|206394.9|6
1633643200000|2021-10-07 21:46:40|206695.7|206398.7|206689.9|206392.9|206695.7|206398.7|206689.9|206392.9|2
1633643210000|2021-10-07 21:46:50|206709.7|206412.7|206700.3|206403.3|206709.7|206412.7|206698.1|206401.1|4
1633643220000|2021-10-07 21:47:00|206696.4|206399.4|206674.9|206377.9|206718|206421|206673|206376|10
1633643230000|2021-10-07 21:47:10|206682.9|206385.9|206682.9|206385.9|206682.9|206385.9|206682.9|206385.9|1
1633643240000|2021-10-07 21:47:20|206676.5|206379.5|206696.2|206399.2|206699.5|206402.5|206676.5|206379.5|10
1633643250000|2021-10-07 21:47:30|206686.2|206389.2|206684.9|206387.9|206688.9|206391.9|206679.5|206382.5|7
1633643260000|2021-10-07 21:47:40|206701.5|206404.5|206699.2|206402.2|206701.5|206404.5|206690.8|206393.8|6
1633643270000|2021-10-07 21:47:50|206699.6|206402.6|206704.4|206407.4|206713.1|206416.1|206687.4|206390.4|12
1633643280000|2021-10-07 21:48:00|206691.2|206394.2|206769|206472|206788|206491|206665|206368|6
1633643290000|2021-10-07 21:48:10|206736.5|206439.5|206734.8|206437.8|206736.5|206439.5|206719.4|206422.4|4
1633643300000|2021-10-07 21:48:20|206725.6|206428.6|206724.7|206427.7|206725.6|206428.6|206718.8|206421.8|4
1633643310000|2021-10-07 21:48:30|206726.4|206429.4|206712.2|206415.2|206726.4|206429.4|206689.3|206392.3|6
1633643320000|2021-10-07 21:48:40|206703.9|206406.9|206703.5|206406.5|206714.3|206417.3|206693.5|206396.5|7
1633643330000|2021-10-07 21:48:50|206650.3|206353.3|206727.5|206430.5|206772.4|206475.4|206650.3|206353.3|16
1633643340000|2021-10-07 21:49:00|206711.9|206414.9|206737.2|206440.2|206789.4|206492.4|206711.9|206414.9|9
1633643350000|2021-10-07 21:49:10|206734.4|206437.4|206682.8|206385.8|206764.2|206467.2|206666.4|206369.4|11
1633643360000|2021-10-07 21:49:20|206793|206496|206734.5|206437.5|206793|206496|206725.6|206428.6|11
1633643370000|2021-10-07 21:49:30|206666.7|206369.7|206729.4|206432.4|206779.9|206482.9|206666.2|206369.2|12
1633643380000|2021-10-07 21:49:40|206719.4|206422.4|206742.4|206445.4|206759.2|206462.2|206711.6|206414.6|9
1633643390000|2021-10-07 21:49:50|206745.4|206448.4|206703.6|206406.6|206760.2|206463.2|206703.6|206406.6|12
1633643400000|2021-10-07 21:50:00|206705.8|206408.8|206727.5|206430.5|206751.4|206454.4|206705.3|206408.3|12
1633643410000|2021-10-07 21:50:10|206729.4|206432.4|206736.5|206439.5|206763.2|206466.2|206675.1|206378.1|14
1633643420000|2021-10-07 21:50:20|206728.9|206431.9|206734.3|206437.3|206753.7|206456.7|206711.6|206414.6|11
1633643430000|2021-10-07 21:50:30|206780|206483|206734.2|206437.2|206780|206483|206721.3|206424.3|13
1633643440000|2021-10-07 21:50:40|206733.6|206436.6|206754.2|206457.2|206759|206462|206729.4|206432.4|5
1633643450000|2021-10-07 21:50:50|206770|206473|206764.9|206467.9|206770|206473|206744.8|206447.8|6
1633643460000|2021-10-07 21:51:00|206791.9|206494.9|206780.4|206483.4|206800.4|206503.4|206767.3|206470.3|5
1633643470000|2021-10-07 21:51:10|206762.7|206465.7|206732|206435|206778.6|206481.6|206732|206435|7
1633643480000|2021-10-07 21:51:20|206809.8|206512.8|206739.2|206442.2|206820.5|206523.5|206739.2|206442.2|6
1633643490000|2021-10-07 21:51:30|206750.3|206453.3|206737|206440|206808.4|206511.4|206737|206440|8
1633643500000|2021-10-07 21:51:40|206741.4|206444.4|206730.8|206433.8|206781.2|206484.2|206730.8|206433.8|7
1633643510000|2021-10-07 21:51:50|206738.9|206441.9|206798|206501|206798|206501|206738|206441|8
1633643520000|2021-10-07 21:52:00|206775.2|206478.2|206779.2|206482.2|206779.2|206482.2|206753.6|206456.6|9
1633643530000|2021-10-07 21:52:10|206769.3|206472.3|206684.3|206387.3|206769.3|206472.3|206684.3|206387.3|5
1633643540000|2021-10-07 21:52:20|206682.1|206385.1|206739.9|206442.9|206784.4|206487.4|206682.1|206385.1|6
1633643550000|2021-10-07 21:52:30|206705.4|206408.4|206709.2|206412.2|206720.6|206423.6|206704.6|206407.6|9
1633643560000|2021-10-07 21:52:40|206705.9|206408.9|206719.3|206422.3|206719.3|206422.3|206690|206393|7
1633643570000|2021-10-07 21:52:50|206715.4|206418.4|206693.9|206396.9|206716.6|206419.6|206679.8|206382.8|5
1633643580000|2021-10-07 21:53:00|206689.8|206392.8|206717.5|206420.5|206799.9|206502.9|206687.5|206390.5|9
1633643590000|2021-10-07 21:53:10|206735.1|206438.1|206700|206403|206770.6|206473.6|206693.7|206396.7|20
1633643600000|2021-10-07 21:53:20|206709.7|206412.7|206726.6|206429.6|206771.5|206474.5|206709.4|206412.4|20
1633643610000|2021-10-07 21:53:30|206765.4|206468.4|206783.1|206486.1|206783.1|206486.1|206665|206368|15
1633643620000|2021-10-07 21:53:40|206723.1|206426.1|206730.8|206433.8|206758.3|206461.3|206719.2|206422.2|14
1633643630000|2021-10-07 21:53:50|206735.8|206438.8|206707.3|206410.3|206735.8|206438.8|206680.3|206383.3|16
1633643640000|2021-10-07 21:54:00|206705|206408|206715.5|206418.5|206785|206488|206705|206408|18
1633643650000|2021-10-07 21:54:10|206751.3|206454.3|206734.3|206437.3|206761.7|206464.7|206721.9|206424.9|14
1633643660000|2021-10-07 21:54:20|206733.7|206436.7|206740|206443|206760.9|206463.9|206726|206429|10
1633643670000|2021-10-07 21:54:30|206736.8|206439.8|206746.5|206449.5|206771.4|206474.4|206732.5|206435.5|9
1633643680000|2021-10-07 21:54:40|206748|206451|206741.2|206444.2|206764.3|206467.3|206729.5|206432.5|7
1633643690000|2021-10-07 21:54:50|206742.6|206445.6|206760.7|206463.7|206775|206478|206742.6|206445.6|7
1633643700000|2021-10-07 21:55:00|206742.3|206445.3|206722.7|206425.7|206782.2|206485.2|206722.7|206425.7|10
1633643710000|2021-10-07 21:55:10|206727.8|206430.8|206751.4|206454.4|206756.2|206459.2|206727.8|206430.8|11
1633643720000|2021-10-07 21:55:20|206737.2|206440.2|206788.1|206491.1|206788.1|206491.1|206737.2|206440.2|6
1633643730000|2021-10-07 21:55:30|206759.8|206462.8|206783.2|206486.2|206783.2|206486.2|206749.5|206452.5|8
1633643740000|2021-10-07 21:55:40|206784.3|206487.3|206800.1|206503.1|206806.3|206509.3|206770.3|206473.3|5
1633643750000|2021-10-07 21:55:50|206831.8|206534.8|206790.5|206493.5|206831.8|206534.8|206790.5|206493.5|4
1633643760000|2021-10-07 21:56:00|206824.5|206527.5|206752.1|206455.1|206855.9|206558.9|206752.1|206455.1|6
1633643770000|2021-10-07 21:56:10|206771.3|206474.3|206708.6|206411.6|206778.1|206481.1|206708.6|206411.6|6
1633643780000|2021-10-07 21:56:20|206818.5|206521.5|206773.7|206476.7|206818.5|206521.5|206773.7|206476.7|4
1633643790000|2021-10-07 21:56:30|206748.1|206451.1|206748.3|206451.3|206761.1|206464.1|206743.8|206446.8|4
1633643800000|2021-10-07 21:56:40|206766.4|206469.4|206754.1|206457.1|206841.3|206544.3|206754.1|206457.1|6
1633643810000|2021-10-07 21:56:50|206674.8|206377.8|206694|206397|206694|206397|206674.8|206377.8|2
1633643820000|2021-10-07 21:57:00|206684.4|206387.4|206688|206391|206695.7|206398.7|206684.4|206387.4|5
1633643830000|2021-10-07 21:57:10|206695.1|206398.1|206733.6|206436.6|206733.6|206436.6|206664.1|206367.1|10
1633643840000|2021-10-07 21:57:20|206728.7|206431.7|206723.1|206426.1|206728.7|206431.7|206723|206426|3
1633643850000|2021-10-07 21:57:30|206723|206426|206730.6|206433.6|206730.6|206433.6|206677.3|206380.3|5
1633643860000|2021-10-07 21:57:40|206719.4|206422.4|206706|206409|206719.4|206422.4|206706|206409|5
1633643870000|2021-10-07 21:57:50|206693|206396|206698.8|206401.8|206699.1|206402.1|206693|206396|8
1633643880000|2021-10-07 21:58:00|206699.4|206402.4|206712.4|206415.4|206727.7|206430.7|206697.3|206400.3|7
1633643890000|2021-10-07 21:58:10|206779.3|206482.3|206702|206405|206779.3|206482.3|206702|206405|6
1633643900000|2021-10-07 21:58:20|206710.7|206413.7|206728.4|206431.4|206728.4|206431.4|206710.6|206413.6|5
1633643910000|2021-10-07 21:58:30|206700.5|206403.5|206691.2|206394.2|206700.5|206403.5|206691.2|206394.2|4
1633643920000|2021-10-07 21:58:40|206707.7|206410.7|206694.5|206397.5|206709.5|206412.5|206694.5|206397.5|5
1633643930000|2021-10-07 21:58:50|206690.9|206393.9|206697.1|206400.1|206722.2|206425.2|206690.9|206393.9|11
1633643940000|2021-10-07 21:59:00|206697.2|206400.2|206743.7|206446.7|206749.9|206452.9|206696.2|206399.2|17
1633643950000|2021-10-07 21:59:10|206739.8|206442.8|206737.2|206440.2|206750.9|206453.9|206710.1|206413.1|14
1633643960000|2021-10-07 21:59:20|206744|206447|206799.1|206502.1|206799.1|206502.1|206736|206439|6
1633643970000|2021-10-07 21:59:30|206768.9|206471.9|206757.1|206460.1|206771|206474|206744.4|206447.4|6
1633643980000|2021-10-07 21:59:40|206748.6|206451.6|206742.1|206445.1|206780.4|206483.4|206742.1|206445.1|8
1633643990000|2021-10-07 21:59:50|206794.1|206497.1|206741.8|206444.8|206794.1|206497.1|206741.8|206444.8|6
1633644000000|2021-10-07 22:00:00|206744.7|206447.7|206740.8|206443.8|206814.7|206517.7|206679.8|206382.8|33
1633644010000|2021-10-07 22:00:10|206744.5|206447.5|206729.6|206432.6|206756|206459|206698.7|206401.7|27
1633644020000|2021-10-07 22:00:20|206727.7|206430.7|206731.9|206434.9|206744.5|206447.5|206727.7|206430.7|29
1633644030000|2021-10-07 22:00:30|206732.6|206435.6|206740|206443|206746.6|206449.6|206645.5|206348.5|29
1633644040000|2021-10-07 22:00:40|206732.8|206435.8|206674.2|206377.2|206738|206441|206674.1|206377.1|25
1633644050000|2021-10-07 22:00:50|206674.5|206377.5|206711.7|206414.7|206711.7|206414.7|206671.9|206374.9|22
1633644060000|2021-10-07 22:01:00|206705.6|206408.6|206720.4|206423.4|206730.5|206433.5|206695.3|206398.3|21
1633644070000|2021-10-07 22:01:10|206723.1|206426.1|206767.7|206470.7|206767.7|206470.7|206708.1|206411.1|20
1633644080000|2021-10-07 22:01:20|206731.8|206434.8|206663.3|206513.3|206747.8|206513.3|206663.3|206412.6|12
1633644090000|2021-10-07 22:01:30|206727.4|206430.4|206767.5|206470.5|206789.7|206492.7|206727.4|206430.4|34
1633644100000|2021-10-07 22:01:40|206770.7|206473.7|206759.8|206462.8|206770.7|206473.7|206752.5|206455.5|22
1633644110000|2021-10-07 22:01:50|206756.4|206459.4|206791.8|206494.8|206805.7|206508.7|206753.8|206456.8|23
1633644120000|2021-10-07 22:02:00|206792.6|206495.6|206795.4|206498.4|206805.7|206508.7|206791.8|206494.8|27
1633644130000|2021-10-07 22:02:10|206792.1|206495.1|206796.7|206499.7|206800.5|206503.5|206791.8|206494.8|22
1633644140000|2021-10-07 22:02:20|206795.6|206498.6|206782.7|206485.7|206855.8|206558.8|206776.8|206483|25
1633644150000|2021-10-07 22:02:30|206781.6|206484.6|206689.4|206539.4|206782.3|206544.1|206687.9|206473.5|24
1633644160000|2021-10-07 22:02:40|206689.1|206539.1|206687.8|206537.8|206741.8|206541.8|206686|206489.9|18
1633644170000|2021-10-07 22:02:50|206686.9|206536.9|206685.2|206535.2|206747.4|206537.6|206685|206484.2|19
1633644180000|2021-10-07 22:03:00|206686.5|206536.5|206683.7|206533.7|206715.8|206565.8|206677.3|206527.3|22
1633644190000|2021-10-07 22:03:10|206678.6|206528.6|206684.9|206534.9|206747.8|206573.7|206678.5|206470.8|20
1633644200000|2021-10-07 22:03:20|206684.6|206534.6|206682.6|206532.6|206685.6|206535.6|206681.3|206531.3|18
1633644210000|2021-10-07 22:03:30|206682.5|206532.5|206685.2|206535.2|206685.2|206535.2|206679.8|206529.8|13
1633644220000|2021-10-07 22:03:40|206685.7|206535.7|206685.6|206535.6|206691.8|206541.8|206680.2|206530.2|17
1633644230000|2021-10-07 22:03:50|206686.2|206536.2|206687.1|206537.1|206688.5|206538.5|206684.8|206534.8|8
1633644240000|2021-10-07 22:04:00|206686.4|206536.4|206686.9|206536.9|206686.9|206536.9|206686.2|206536.2|9
1633644250000|2021-10-07 22:04:10|206686.8|206536.8|206687.8|206537.8|206687.9|206537.9|206686.6|206536.6|9
1633644260000|2021-10-07 22:04:20|206687.7|206537.7|206661.3|206511.3|206695.9|206545.9|206661.3|206511.3|23
1633644270000|2021-10-07 22:04:30|206664|206514|206668.8|206518.8|206671.4|206521.4|206662.3|206512.3|11
1633644280000|2021-10-07 22:04:40|206668.4|206518.4|206667|206517|206668.6|206518.6|206664.6|206514.6|13
1633644290000|2021-10-07 22:04:50|206665.2|206515.2|206676|206526|206676|206526|206665.2|206515.2|15
1633644300000|2021-10-07 22:05:00|206664|206514|206677.7|206527.7|206754.6|206536.7|206660.8|206457.6|21
1633644310000|2021-10-07 22:05:10|206673.4|206523.4|206671.4|206521.4|206676.2|206526.2|206669.9|206519.9|17
1633644320000|2021-10-07 22:05:20|206676.6|206526.6|206666.1|206516.1|206724.4|206532.8|206659.5|206449.9|24
1633644330000|2021-10-07 22:05:30|206665.5|206515.5|206668|206518|206672|206522|206663.8|206513.8|21
1633644340000|2021-10-07 22:05:40|206667.2|206517.2|206644.8|206494.8|206667.2|206517.2|206644.8|206494.8|23
1633644350000|2021-10-07 22:05:50|206645.3|206495.3|206640.6|206490.6|206645.3|206495.3|206639.5|206489.5|18
1633644360000|2021-10-07 22:06:00|206639.9|206489.9|206640.3|206490.3|206643.2|206493.2|206637.4|206487.4|12
1633644370000|2021-10-07 22:06:10|206637.1|206487.1|206639.1|206489.1|206639.1|206489.1|206629|206479|10
1633644380000|2021-10-07 22:06:20|206638.7|206488.7|206628.3|206478.3|206638.7|206488.7|206628.3|206478.3|9
1633644390000|2021-10-07 22:06:30|206631.7|206481.7|206657.5|206507.5|206659.1|206509.1|206630.4|206480.4|12
1633644400000|2021-10-07 22:06:40|206657.4|206507.4|206653.9|206503.9|206657.4|206507.4|206653.6|206503.6|12
1633644410000|2021-10-07 22:06:50|206652.3|206502.3|206664.2|206514.2|206672.6|206522.6|206652.3|206502.3|9
1633644420000|2021-10-07 22:07:00|206660.1|206510.1|206697.9|206547.9|206697.9|206547.9|206652.8|206502.8|13
1633644430000|2021-10-07 22:07:10|206694.2|206544.2|206724|206574|206724|206574|206691.9|206541.9|30
1633644440000|2021-10-07 22:07:20|206721|206571|206681.3|206531.3|206722.7|206572.7|206681.3|206531.3|26
1633644450000|2021-10-07 22:07:30|206683.3|206533.3|206682.3|206532.3|206685.4|206535.4|206681.1|206531.1|11
1633644460000|2021-10-07 22:07:40|206681.9|206531.9|206692|206542|206694.4|206544.4|206681.8|206531.8|16
1633644470000|2021-10-07 22:07:50|206690.2|206540.2|206711.3|206561.3|206711.3|206561.3|206685.8|206535.8|17
1633644480000|2021-10-07 22:08:00|206708.3|206558.3|206714.8|206564.8|206714.8|206564.8|206703.3|206553.3|15
1633644490000|2021-10-07 22:08:10|206711.8|206561.8|206705.2|206555.2|206712|206562|206705.2|206555.2|10
1633644500000|2021-10-07 22:08:20|206707|206557|206696.2|206546.2|206707|206557|206696.2|206546.2|9
1633644510000|2021-10-07 22:08:30|206696.6|206546.6|206709.7|206559.7|206723.7|206573.7|206694.4|206544.4|12
1633644520000|2021-10-07 22:08:40|206707.7|206557.7|206699.1|206549.1|206709.1|206559.1|206699.1|206549.1|14
1633644530000|2021-10-07 22:08:50|206710.2|206560.2|206709.2|206559.2|206715|206565|206707.4|206557.4|12
1633644540000|2021-10-07 22:09:00|206711.1|206561.1|206708.5|206558.5|206711.1|206561.1|206695|206545|11
1633644550000|2021-10-07 22:09:10|206706.5|206556.5|206690.2|206540.2|206709|206559|206688.8|206538.8|11
1633644560000|2021-10-07 22:09:20|206691.7|206541.7|206691.6|206541.6|206704.5|206554.5|206691.4|206541.4|13
1633644570000|2021-10-07 22:09:30|206691.1|206541.1|206705.5|206555.5|206707.1|206557.1|206691.1|206541.1|11
1633644580000|2021-10-07 22:09:40|206701.3|206551.3|206699.7|206549.7|206702|206552|206696.5|206546.5|9
1633644590000|2021-10-07 22:09:50|206698.8|206548.8|206692|206542|206700.8|206550.8|206692|206542|8
1633644600000|2021-10-07 22:10:00|206706|206556|206684.5|206534.5|206706|206556|206679.5|206529.5|22
1633644610000|2021-10-07 22:10:10|206684.8|206534.8|206690|206540|206693.9|206543.9|206680.9|206530.9|20
1633644620000|2021-10-07 22:10:20|206687.8|206537.8|206683.8|206533.8|206692.5|206542.5|206683.2|206533.2|16
1633644630000|2021-10-07 22:10:30|206685.5|206535.5|206675.4|206525.4|206685.5|206535.5|206675.4|206525.4|14
1633644640000|2021-10-07 22:10:40|206675.1|206525.1|206743|206493|206743|206532.7|206672|206493|16
1633644650000|2021-10-07 22:10:50|206695.3|206545.3|206689.6|206539.6|206697.7|206547.7|206672.7|206522.7|21
1633644660000|2021-10-07 22:11:00|206689.9|206539.9|206680.3|206530.3|206693|206543|206680.3|206530.3|13
1633644670000|2021-10-07 22:11:10|206680.7|206530.7|206676.8|206526.8|206693.1|206543.1|206675.1|206525.1|12
1633644680000|2021-10-07 22:11:20|206678|206528|206673.5|206523.5|206683.7|206533.7|206673.5|206523.5|14
1633644690000|2021-10-07 22:11:30|206673.7|206523.7|206666.2|206516.2|206673.7|206523.7|206665.3|206515.3|7
1633644700000|2021-10-07 22:11:40|206666.9|206516.9|206667.2|206517.2|206688.2|206538.2|206666.8|206516.8|16
1633644710000|2021-10-07 22:11:50|206667.1|206517.1|206676.2|206526.2|206695.3|206545.3|206667|206517|11
1633644720000|2021-10-07 22:12:00|206678.7|206528.7|206668.1|206518.1|206678.7|206528.7|206665.7|206515.7|7
1633644730000|2021-10-07 22:12:10|206686.6|206536.6|206678.4|206528.4|206689.8|206539.8|206678.4|206528.4|7
1633644740000|2021-10-07 22:12:20|206675.9|206525.9|206677.4|206527.4|206681.7|206531.7|206675.9|206525.9|5
1633644750000|2021-10-07 22:12:30|206665|206515|206680.8|206530.8|206689.2|206539.2|206665|206515|10
1633644760000|2021-10-07 22:12:40|206689.4|206539.4|206682.4|206532.4|206689.4|206539.4|206671.5|206521.5|11
1633644770000|2021-10-07 22:12:50|206676.5|206526.5|206677.1|206527.1|206688.5|206538.5|206674.9|206524.9|6
1633644780000|2021-10-07 22:13:00|206678.2|206528.2|206680.6|206530.6|206686.6|206536.6|206678.2|206528.2|7
1633644790000|2021-10-07 22:13:10|206679.8|206529.8|206688.4|206538.4|206688.5|206538.5|206677.5|206527.5|20
1633644800000|2021-10-07 22:13:20|206688|206538|206677.3|206527.3|206697.5|206547.5|206667.3|206517.3|19
1633644810000|2021-10-07 22:13:30|206674.6|206524.6|206681.7|206531.7|206700.1|206550.1|206672.5|206522.5|13
1633644820000|2021-10-07 22:13:40|206684.1|206534.1|206700.4|206550.4|206703.9|206553.9|206672.7|206522.7|12
1633644830000|2021-10-07 22:13:50|206695.1|206545.1|206697.7|206547.7|206697.7|206547.7|206684.2|206534.2|9
1633644840000|2021-10-07 22:14:00|206694.3|206544.3|206678.2|206528.2|206694.3|206544.3|206678.2|206528.2|21
1633644850000|2021-10-07 22:14:10|206677.8|206527.8|206680.7|206530.7|206680.7|206530.7|206664.1|206514.1|12
1633644860000|2021-10-07 22:14:20|206677.3|206527.3|206689.5|206539.5|206691.9|206541.9|206674.5|206524.5|7
1633644870000|2021-10-07 22:14:30|206684.2|206534.2|206678.4|206528.4|206684.2|206534.2|206678.4|206528.4|5
1633644880000|2021-10-07 22:14:40|206694.6|206544.6|206689.3|206539.3|206696.5|206546.5|206689.3|206539.3|6
1633644890000|2021-10-07 22:14:50|206682.2|206532.2|206684.8|206534.8|206685.9|206535.9|206676.8|206526.8|9
1633644900000|2021-10-07 22:15:00|206682.9|206532.9|206674|206524|206682.9|206532.9|206674|206524|11
1633644910000|2021-10-07 22:15:10|206690.1|206540.1|206675.4|206525.4|206690.1|206540.1|206675.4|206525.4|10
1633644920000|2021-10-07 22:15:20|206671.8|206521.8|206693.3|206543.3|206698.3|206548.3|206671.8|206521.8|14
1633644930000|2021-10-07 22:15:30|206674.4|206524.4|206681.4|206531.4|206692.4|206542.4|206673.2|206523.2|15
1633644940000|2021-10-07 22:15:40|206680.7|206530.7|206685.9|206535.9|206691.7|206541.7|206680.7|206530.7|12
1633644950000|2021-10-07 22:15:50|206683.3|206533.3|206683.3|206533.3|206683.3|206533.3|206677|206527|11
1633644960000|2021-10-07 22:16:00|206683.4|206533.4|206684.9|206534.9|206684.9|206534.9|206672.8|206522.8|13
1633644970000|2021-10-07 22:16:10|206688.1|206538.1|206680.2|206530.2|206688.1|206538.1|206680.2|206530.2|9
1633644980000|2021-10-07 22:16:20|206680.6|206530.6|206686|206536|206686|206536|206679.3|206529.3|9
1633644990000|2021-10-07 22:16:30|206688|206538|206683.7|206533.7|206698.5|206548.5|206683.5|206533.5|12
1633645000000|2021-10-07 22:16:40|206693.7|206543.7|206701.4|206551.4|206717.4|206567.4|206684.7|206534.7|20
1633645010000|2021-10-07 22:16:50|206700.9|206550.9|206698.1|206548.1|206717.9|206567.9|206698.1|206548.1|18
1633645020000|2021-10-07 22:17:00|206699.3|206549.3|206715.9|206565.9|206715.9|206565.9|206698.8|206548.8|12
1633645030000|2021-10-07 22:17:10|206714.3|206564.3|206705.7|206555.7|206714.3|206564.3|206705.7|206555.7|9
1633645040000|2021-10-07 22:17:20|206711.1|206561.1|206714.8|206564.8|206717.7|206567.7|206711.1|206561.1|9
1633645050000|2021-10-07 22:17:30|206718.7|206568.7|206723.2|206573.2|206731.5|206581.5|206715.8|206565.8|14
1633645060000|2021-10-07 22:17:40|206724.7|206574.7|206705|206555|206729.2|206579.2|206703.9|206553.9|13
1633645070000|2021-10-07 22:17:50|206708.2|206558.2|206702.3|206552.3|206713.5|206563.5|206702.3|206552.3|13
1633645080000|2021-10-07 22:18:00|206703.7|206553.7|206710.7|206560.7|206712.3|206562.3|206703.6|206553.6|16
1633645090000|2021-10-07 22:18:10|206708.2|206558.2|206701.7|206551.7|206708.3|206558.3|206701.7|206551.7|9
1633645100000|2021-10-07 22:18:20|206701.3|206551.3|206697.4|206547.4|206708.8|206558.8|206693.6|206543.6|15
1633645110000|2021-10-07 22:18:30|206697|206547|206708.3|206558.3|206709.2|206559.2|206694.6|206544.6|8
1633645120000|2021-10-07 22:18:40|206707.3|206557.3|206700|206550|206714.7|206564.7|206700|206550|11
1633645130000|2021-10-07 22:18:50|206700.4|206550.4|206701.8|206551.8|206714.6|206564.6|206699.2|206549.2|16
1633645140000|2021-10-07 22:19:00|206701.9|206551.9|206699.6|206549.6|206701.9|206551.9|206698.4|206548.4|12
1633645150000|2021-10-07 22:19:10|206697.9|206547.9|206707.9|206557.9|206708.3|206558.3|206695.7|206545.7|7
1633645160000|2021-10-07 22:19:20|206704.9|206554.9|206700.6|206550.6|206704.9|206554.9|206698.5|206548.5|10
1633645170000|2021-10-07 22:19:30|206703.2|206553.2|206704.6|206554.6|206709.8|206559.8|206692.3|206542.3|10
1633645180000|2021-10-07 22:19:40|206701.2|206551.2|206699|206549|206717.9|206567.9|206693.8|206543.8|7
1633645190000|2021-10-07 22:19:50|206705.2|206555.2|206700.4|206550.4|206705.2|206555.2|206696.6|206546.6|9
1633645200000|2021-10-07 22:20:00|206719.3|206569.3|206676.6|206526.6|206719.3|206569.3|206675.5|206525.5|19
1633645210000|2021-10-07 22:20:10|206675.6|206525.6|206675.2|206525.2|206683.6|206533.6|206673.2|206523.2|16
1633645220000|2021-10-07 22:20:20|206673.4|206523.4|206674.2|206524.2|206678.8|206528.8|206670.2|206520.2|15
1633645230000|2021-10-07 22:20:30|206675.2|206525.2|206666.9|206516.9|206676.8|206526.8|206666.8|206516.8|10
1633645240000|2021-10-07 22:20:40|206662.5|206512.5|206663.6|206513.6|206663.6|206513.6|206662.5|206512.5|5
1633645250000|2021-10-07 22:20:50|206686.3|206536.3|206701.7|206551.7|206713.1|206563.1|206686.3|206536.3|21
1633645260000|2021-10-07 22:21:00|206712.8|206562.8|206708|206558|206712.8|206562.8|206700.6|206550.6|13
1633645270000|2021-10-07 22:21:10|206706|206556|206705.8|206555.8|206710.7|206560.7|206703.7|206553.7|13
1633645280000|2021-10-07 22:21:20|206702.9|206552.9|206704.6|206554.6|206711.2|206561.2|206699.7|206549.7|15
1633645290000|2021-10-07 22:21:30|206704.5|206554.5|206707.8|206557.8|206707.8|206557.8|206700.6|206550.6|13
1633645300000|2021-10-07 22:21:40|206705.3|206555.3|206702.4|206552.4|206709.1|206559.1|206701.6|206551.6|15
1633645310000|2021-10-07 22:21:50|206702.2|206552.2|206698.5|206548.5|206705.7|206555.7|206697.9|206547.9|10
1633645320000|2021-10-07 22:22:00|206701.1|206551.1|206707.9|206557.9|206712.5|206562.5|206701.1|206551.1|12
1633645330000|2021-10-07 22:22:10|206708.2|206558.2|206701.8|206551.8|206708.2|206558.2|206701.2|206551.2|10
1633645340000|2021-10-07 22:22:20|206700.4|206550.4|206703.1|206553.1|206703.1|206553.1|206698.3|206548.3|9
1633645350000|2021-10-07 22:22:30|206702.2|206552.2|206702.2|206552.2|206710.2|206560.2|206702.2|206552.2|15
1633645360000|2021-10-07 22:22:40|206702.9|206552.9|206706.3|206556.3|206706.3|206556.3|206701.2|206551.2|6
1633645370000|2021-10-07 22:22:50|206701.5|206551.5|206707.1|206557.1|206720.2|206570.2|206701.5|206551.5|14
1633645380000|2021-10-07 22:23:00|206708.3|206558.3|206710|206560|206717.8|206567.8|206703.7|206553.7|16
1633645390000|2021-10-07 22:23:10|206695.1|206545.1|206717.7|206567.7|206717.7|206567.7|206695.1|206545.1|16
1633645400000|2021-10-07 22:23:20|206715.3|206565.3|206712.9|206562.9|206715.3|206565.3|206703.9|206553.9|16
1633645410000|2021-10-07 22:23:30|206713.6|206563.6|206708.6|206558.6|206717.2|206567.2|206708.6|206558.6|15
1633645420000|2021-10-07 22:23:40|206710.9|206560.9|206708.2|206558.2|206716.1|206566.1|206707.2|206557.2|11
1633645430000|2021-10-07 22:23:50|206709.1|206559.1|206707.6|206557.6|206710.7|206560.7|206706|206556|11
1633645440000|2021-10-07 22:24:00|206696.2|206546.2|206699|206549|206699.5|206549.5|206693.5|206543.5|19
1633645450000|2021-10-07 22:24:10|206699.3|206549.3|206697|206547|206699.3|206549.3|206697|206547|13
1633645460000|2021-10-07 22:24:20|206695.7|206545.7|206696.5|206546.5|206696.5|206546.5|206695|206545|14
1633645470000|2021-10-07 22:24:30|206701|206551|206703.4|206553.4|206705.9|206555.9|206700.8|206550.8|10
1633645480000|2021-10-07 22:24:40|206703.2|206553.2|206699|206549|206705.6|206555.6|206698.4|206548.4|14
1633645490000|2021-10-07 22:24:50|206698.7|206548.7|206698|206548|206699|206549|206697.2|206547.2|7
1633645500000|2021-10-07 22:25:00|206705.3|206555.3|206702.5|206552.5|206705.5|206555.5|206701.1|206551.1|17
1633645510000|2021-10-07 22:25:10|206703.4|206553.4|206705|206555|206707.3|206557.3|206700.5|206550.5|11
1633645520000|2021-10-07 22:25:20|206704.3|206554.3|206700.1|206550.1|206706|206556|206700.1|206550.1|9
1633645530000|2021-10-07 22:25:30|206701.8|206551.8|206698.8|206548.8|206708.8|206558.8|206698.8|206548.8|9
1633645540000|2021-10-07 22:25:40|206698.7|206548.7|206705.7|206555.7|206712.6|206562.6|206698.7|206548.7|10
1633645550000|2021-10-07 22:25:50|206702.6|206552.6|206698.7|206548.7|206703.5|206553.5|206697.3|206547.3|14
1633645560000|2021-10-07 22:26:00|206698.5|206548.5|206700.5|206550.5|206707.8|206557.8|206698.5|206548.5|8
1633645570000|2021-10-07 22:26:10|206699.6|206549.6|206707.6|206557.6|206707.6|206557.6|206699.4|206549.4|5
1633645580000|2021-10-07 22:26:20|206706.4|206556.4|206706.8|206556.8|206712.2|206562.2|206698.7|206548.7|21
1633645590000|2021-10-07 22:26:30|206706.6|206556.6|206696.2|206546.2|206706.9|206556.9|206696.2|206546.2|13
1633645600000|2021-10-07 22:26:40|206696.5|206546.5|206700.9|206550.9|206700.9|206550.9|206694.5|206544.5|13
1633645610000|2021-10-07 22:26:50|206700.5|206550.5|206701.4|206551.4|206702.4|206552.4|206699.3|206549.3|9
1633645620000|2021-10-07 22:27:00|206700.4|206550.4|206699.8|206549.8|206700.5|206550.5|206698.2|206548.2|13
1633645630000|2021-10-07 22:27:10|206698.6|206548.6|206702.3|206552.3|206702.9|206552.9|206698.6|206548.6|11
1633645640000|2021-10-07 22:27:20|206701.5|206551.5|206700.9|206550.9|206706.6|206556.6|206700.6|206550.6|11
1633645650000|2021-10-07 22:27:30|206701.3|206551.3|206705.3|206555.3|206705.5|206555.5|206701.3|206551.3|15
1633645660000|2021-10-07 22:27:40|206701.9|206551.9|206708.3|206558.3|206710.3|206560.3|206696.8|206546.8|13
1633645670000|2021-10-07 22:27:50|206706.2|206556.2|206697.4|206547.4|206707.6|206557.6|206696.9|206546.9|10
1633645680000|2021-10-07 22:28:00|206697.1|206547.1|206697.5|206547.5|206698.2|206548.2|206697|206547|7
1633645690000|2021-10-07 22:28:10|206697.4|206547.4|206705.1|206555.1|206708.1|206558.1|206697.4|206547.4|6
1633645700000|2021-10-07 22:28:20|206704.6|206554.6|206704.7|206554.7|206704.7|206554.7|206701.3|206551.3|12
1633645710000|2021-10-07 22:28:30|206706.2|206556.2|206707.4|206557.4|206713.3|206563.3|206704.6|206554.6|16
1633645720000|2021-10-07 22:28:40|206706.9|206556.9|206707.9|206557.9|206710.1|206560.1|206703.8|206553.8|18
1633645730000|2021-10-07 22:28:50|206707.7|206557.7|206707.3|206557.3|206709.7|206559.7|206706.9|206556.9|18
1633645740000|2021-10-07 22:29:00|206707.8|206557.8|206708.5|206558.5|206708.5|206558.5|206707.4|206557.4|10
1633645750000|2021-10-07 22:29:10|206708.3|206558.3|206706.3|206556.3|206711.6|206561.6|206706.3|206556.3|17
1633645760000|2021-10-07 22:29:20|206706.1|206556.1|206703.1|206553.1|206711.9|206561.9|206702.6|206552.6|17
1633645770000|2021-10-07 22:29:30|206709|206559|206710.5|206560.5|206714.3|206564.3|206703.8|206553.8|15
1633645780000|2021-10-07 22:29:40|206708.5|206558.5|206706.2|206556.2|206710.9|206560.9|206706.1|206556.1|15
1633645790000|2021-10-07 22:29:50|206705.7|206555.7|206703.2|206553.2|206707.3|206557.3|206702.2|206552.2|9
1633645800000|2021-10-07 22:30:00|206703.5|206553.5|206713.4|206563.4|206718.8|206568.8|206703.5|206553.5|22
1633645810000|2021-10-07 22:30:10|206713.9|206563.9|206712.3|206562.3|206718.2|206568.2|206712.3|206562.3|14
1633645820000|2021-10-07 22:30:20|206712.8|206562.8|206711.9|206561.9|206714.7|206564.7|206711.5|206561.5|10
1633645830000|2021-10-07 22:30:30|206714|206564|206713.1|206563.1|206718.1|206568.1|206712.5|206562.5|10
1633645840000|2021-10-07 22:30:40|206714.6|206564.6|206709.2|206559.2|206718.1|206568.1|206708.7|206558.7|8
1633645850000|2021-10-07 22:30:50|206709.1|206559.1|206715.1|206565.1|206719.2|206569.2|206709.1|206559.1|17
1633645860000|2021-10-07 22:31:00|206709.7|206559.7|206711.2|206561.2|206715.7|206565.7|206709.7|206559.7|8
1633645870000|2021-10-07 22:31:10|206711.5|206561.5|206711|206561|206711.5|206561.5|206710.4|206560.4|7
1633645880000|2021-10-07 22:31:20|206712|206562|206710.6|206560.6|206712.8|206562.8|206710.6|206560.6|10
1633645890000|2021-10-07 22:31:30|206710.8|206560.8|206700.7|206550.7|206712.9|206562.9|206695.4|206545.4|21
1633645900000|2021-10-07 22:31:40|206699.6|206549.6|206693.6|206543.6|206701.7|206551.7|206691.5|206541.5|14
1633645910000|2021-10-07 22:31:50|206693.7|206543.7|206694.9|206544.9|206696|206546|206692|206542|13
1633645920000|2021-10-07 22:32:00|206694.6|206544.6|206694.9|206544.9|206695.7|206545.7|206694.6|206544.6|11
1633645930000|2021-10-07 22:32:10|206695.1|206545.1|206696|206546|206698.4|206548.4|206690|206540|16
1633645940000|2021-10-07 22:32:20|206696.1|206546.1|206696|206546|206696.3|206546.3|206695.3|206545.3|9
1633645950000|2021-10-07 22:32:30|206694.6|206544.6|206692.3|206542.3|206699.9|206549.9|206691.5|206541.5|9
1633645960000|2021-10-07 22:32:40|206691.5|206541.5|206695.9|206545.9|206697.5|206547.5|206690.4|206540.4|13
1633645970000|2021-10-07 22:32:50|206695.2|206545.2|206697.8|206547.8|206699.2|206549.2|206693.7|206543.7|10
1633645980000|2021-10-07 22:33:00|206697|206547|206695.9|206545.9|206697|206547|206695.9|206545.9|10
1633645990000|2021-10-07 22:33:10|206696.2|206546.2|206699.2|206549.2|206699.5|206549.5|206695.9|206545.9|8
1633646000000|2021-10-07 22:33:20|206698.3|206548.3|206697.3|206547.3|206707.6|206557.6|206696.5|206546.5|10
1633646010000|2021-10-07 22:33:30|206695|206545|206695.3|206545.3|206695.4|206545.4|206694.6|206544.6|8
1633646020000|2021-10-07 22:33:40|206702.4|206552.4|206697.6|206547.6|206702.4|206552.4|206697.6|206547.6|9
1633646030000|2021-10-07 22:33:50|206698.3|206548.3|206704.6|206554.6|206705.2|206555.2|206698.3|206548.3|21
1633646040000|2021-10-07 22:34:00|206704.2|206554.2|206701.8|206551.8|206704.2|206554.2|206701.8|206551.8|14
1633646050000|2021-10-07 22:34:10|206701.9|206551.9|206697|206547|206703|206553|206696.6|206546.6|13
1633646060000|2021-10-07 22:34:20|206696.7|206546.7|206694.4|206544.4|206696.7|206546.7|206693.9|206543.9|9
1633646070000|2021-10-07 22:34:30|206694.3|206544.3|206694.4|206544.4|206695.5|206545.5|206694.3|206544.3|8
1633646080000|2021-10-07 22:34:40|206694.3|206544.3|206698.5|206548.5|206698.5|206548.5|206694|206544|5
1633646090000|2021-10-07 22:34:50|206703.8|206553.8|206697.9|206547.9|206703.8|206553.8|206697.4|206547.4|10
1633646100000|2021-10-07 22:35:00|206698.4|206548.4|206696.5|206546.5|206700.8|206550.8|206696|206546|14
1633646110000|2021-10-07 22:35:10|206695.6|206545.6|206694.5|206544.5|206696.2|206546.2|206694.3|206544.3|10
1633646120000|2021-10-07 22:35:20|206700.8|206550.8|206696.3|206546.3|206700.8|206550.8|206696.3|206546.3|5
1633646130000|2021-10-07 22:35:30|206697.1|206547.1|206696|206546|206697.1|206547.1|206695.1|206545.1|6
1633646140000|2021-10-07 22:35:40|206696.3|206546.3|206698.4|206548.4|206700.4|206550.4|206693.5|206543.5|7
1633646150000|2021-10-07 22:35:50|206698.6|206548.6|206703|206553|206706.1|206556.1|206698|206548|5
1633646160000|2021-10-07 22:36:00|206706|206556|206700.9|206550.9|206706|206556|206700.1|206550.1|12
1633646170000|2021-10-07 22:36:10|206700.6|206550.6|206697.9|206547.9|206700.6|206550.6|206697.7|206547.7|4
1633646180000|2021-10-07 22:36:20|206698.1|206548.1|206698|206548|206698.1|206548.1|206697.8|206547.8|3
1633646190000|2021-10-07 22:36:30|206697.8|206547.8|206694|206544|206697.9|206547.9|206685.4|206535.4|11
1633646200000|2021-10-07 22:36:40|206692.5|206542.5|206699.6|206549.6|206701.1|206551.1|206692.5|206542.5|9
1633646210000|2021-10-07 22:36:50|206697.5|206547.5|206698.1|206548.1|206698.2|206548.2|206697.5|206547.5|6
1633646220000|2021-10-07 22:37:00|206698.9|206548.9|206698.4|206548.4|206700|206550|206698.2|206548.2|10
1633646230000|2021-10-07 22:37:10|206698.3|206548.3|206702.4|206552.4|206703.6|206553.6|206698.3|206548.3|8
1633646240000|2021-10-07 22:37:20|206702.3|206552.3|206700.7|206550.7|206702.6|206552.6|206700.3|206550.3|11
1633646250000|2021-10-07 22:37:30|206701|206551|206697.8|206547.8|206701|206551|206697.3|206547.3|10
1633646260000|2021-10-07 22:37:40|206697.7|206547.7|206695.7|206545.7|206698.4|206548.4|206681.9|206531.9|15
1633646270000|2021-10-07 22:37:50|206695.1|206545.1|206698.8|206548.8|206701.5|206551.5|206695.1|206545.1|7
1633646280000|2021-10-07 22:38:00|206699|206549|206698|206548|206699|206549|206698|206548|6
1633646290000|2021-10-07 22:38:10|206698.2|206548.2|206696.8|206546.8|206699.2|206549.2|206696.1|206546.1|6
1633646300000|2021-10-07 22:38:20|206696.4|206546.4|206696.7|206546.7|206701.4|206551.4|206696.4|206546.4|7
1633646310000|2021-10-07 22:38:30|206697.3|206547.3|206693.5|206543.5|206697.7|206547.7|206692.5|206542.5|7
1633646320000|2021-10-07 22:38:40|206694.2|206544.2|206698.7|206548.7|206702|206552|206694.2|206544.2|8
1633646330000|2021-10-07 22:38:50|206698.9|206548.9|206698.9|206548.9|206701.4|206551.4|206694.9|206544.9|15
1633646340000|2021-10-07 22:39:00|206699.5|206549.5|206695.4|206545.4|206699.6|206549.6|206694.6|206544.6|11
1633646350000|2021-10-07 22:39:10|206695.2|206545.2|206700.4|206550.4|206702|206552|206695.2|206545.2|6
1633646360000|2021-10-07 22:39:20|206700.5|206550.5|206689.9|206539.9|206700.5|206550.5|206689.8|206539.8|19
1633646370000|2021-10-07 22:39:30|206693.6|206543.6|206697.8|206547.8|206699.1|206549.1|206691.3|206541.3|20
1633646380000|2021-10-07 22:39:40|206698.9|206548.9|206697.8|206547.8|206698.9|206548.9|206697.3|206547.3|9
1633646390000|2021-10-07 22:39:50|206698.3|206548.3|206693.4|206543.4|206702.1|206552.1|206692.9|206542.9|18
1633646400000|2021-10-07 22:40:00|206692.5|206542.5|206699.2|206549.2|206699.3|206549.3|206692.5|206542.5|19
1633646410000|2021-10-07 22:40:10|206699.1|206549.1|206700.4|206550.4|206701.8|206551.8|206698.1|206548.1|12
1633646420000|2021-10-07 22:40:20|206700.5|206550.5|206698.5|206548.5|206700.6|206550.6|206698.5|206548.5|13
1633646430000|2021-10-07 22:40:30|206699.8|206549.8|206701.1|206551.1|206703.6|206553.6|206698.9|206548.9|13
1633646440000|2021-10-07 22:40:40|206701.6|206551.6|206700.5|206550.5|206701.6|206551.6|206700.1|206550.1|9
1633646450000|2021-10-07 22:40:50|206697.8|206547.8|206698.6|206548.6|206700.7|206550.7|206690.6|206540.6|16
1633646460000|2021-10-07 22:41:00|206699.1|206549.1|206696.4|206546.4|206699.1|206549.1|206693.7|206543.7|14
1633646470000|2021-10-07 22:41:10|206695.9|206545.9|206693.5|206543.5|206696.2|206546.2|206693.5|206543.5|11
1633646480000|2021-10-07 22:41:20|206694.3|206544.3|206697.6|206547.6|206698.7|206548.7|206692.7|206542.7|8
1633646490000|2021-10-07 22:41:30|206684.4|206534.4|206693.7|206543.7|206697.2|206547.2|206684.4|206534.4|12
1633646500000|2021-10-07 22:41:40|206692.9|206542.9|206691.5|206541.5|206693.4|206543.4|206691.5|206541.5|10
1633646510000|2021-10-07 22:41:50|206692.4|206542.4|206692.6|206542.6|206692.8|206542.8|206691.9|206541.9|9
1633646520000|2021-10-07 22:42:00|206692.4|206542.4|206695.7|206545.7|206708.3|206558.3|206690.3|206540.3|17
1633646530000|2021-10-07 22:42:10|206705.6|206555.6|206698.2|206548.2|206705.6|206555.6|206694.3|206544.3|13
1633646540000|2021-10-07 22:42:20|206698|206548|206699.9|206549.9|206702.7|206552.7|206698|206548|6
1633646550000|2021-10-07 22:42:30|206698.3|206548.3|206700.2|206550.2|206702.8|206552.8|206698.3|206548.3|16
1633646560000|2021-10-07 22:42:40|206700.4|206550.4|206703.1|206553.1|206707.4|206557.4|206700.4|206550.4|19
1633646570000|2021-10-07 22:42:50|206703.3|206553.3|206703|206553|206703.3|206553.3|206702.3|206552.3|10
1633646580000|2021-10-07 22:43:00|206703.7|206553.7|206702.2|206552.2|206707|206557|206699.8|206549.8|13
1633646590000|2021-10-07 22:43:10|206702|206552|206697.2|206547.2|206705.2|206555.2|206691.5|206541.5|18
1633646600000|2021-10-07 22:43:20|206696.8|206546.8|206698.1|206548.1|206699.5|206549.5|206696.1|206546.1|12
1633646610000|2021-10-07 22:43:30|206697.7|206547.7|206695.7|206545.7|206697.7|206547.7|206695.6|206545.6|8
1633646620000|2021-10-07 22:43:40|206696.3|206546.3|206696.5|206546.5|206700|206550|206694.4|206544.4|11
1633646630000|2021-10-07 22:43:50|206697.8|206547.8|206695.9|206545.9|206697.8|206547.8|206695.6|206545.6|7
1633646640000|2021-10-07 22:44:00|206694|206544|206695.1|206545.1|206699|206549|206694|206544|11
1633646650000|2021-10-07 22:44:10|206695.6|206545.6|206697.4|206547.4|206697.7|206547.7|206694.9|206544.9|10
1633646660000|2021-10-07 22:44:20|206696.5|206546.5|206696.6|206546.6|206696.7|206546.7|206695.9|206545.9|6
1633646670000|2021-10-07 22:44:30|206696.4|206546.4|206698.7|206548.7|206703.8|206553.8|206696.4|206546.4|12
1633646680000|2021-10-07 22:44:40|206698.3|206548.3|206695.1|206545.1|206698.3|206548.3|206690.8|206540.8|8
1633646690000|2021-10-07 22:44:50|206694.5|206544.5|206698.5|206548.5|206700.2|206550.2|206694.5|206544.5|10
1633646700000|2021-10-07 22:45:00|206700.3|206550.3|206699.8|206549.8|206701.8|206551.8|206699.8|206549.8|6
1633646710000|2021-10-07 22:45:10|206699.3|206549.3|206691.9|206541.9|206700.3|206550.3|206691.9|206541.9|9
1633646720000|2021-10-07 22:45:20|206692.4|206542.4|206695.8|206545.8|206708.4|206558.4|206690.1|206540.1|10
1633646730000|2021-10-07 22:45:30|206696|206546|206697.6|206547.6|206697.6|206547.6|206695.3|206545.3|6
1633646740000|2021-10-07 22:45:40|206698|206548|206696.6|206546.6|206703|206553|206695.6|206545.6|7
1633646750000|2021-10-07 22:45:50|206696.4|206546.4|206694|206544|206697.4|206547.4|206688.7|206538.7|12
1633646760000|2021-10-07 22:46:00|206692.4|206542.4|206693.8|206543.8|206695.3|206545.3|206692.4|206542.4|16
1633646770000|2021-10-07 22:46:10|206694.1|206544.1|206694.6|206544.6|206696.6|206546.6|206693.7|206543.7|5
1633646780000|2021-10-07 22:46:20|206692.4|206542.4|206690|206540|206694.5|206544.5|206690|206540|24
1633646790000|2021-10-07 22:46:30|206690.1|206540.1|206689.2|206539.2|206694.4|206544.4|206689.2|206539.2|20
1633646800000|2021-10-07 22:46:40|206689.3|206539.3|206695.2|206545.2|206695.2|206545.2|206689.2|206539.2|13
1633646810000|2021-10-07 22:46:50|206695.3|206545.3|206695.2|206545.2|206697.8|206547.8|206688|206538|17
1633646820000|2021-10-07 22:47:00|206694.8|206544.8|206696.4|206546.4|206697.7|206547.7|206694.8|206544.8|7
1633646830000|2021-10-07 22:47:10|206696.2|206546.2|206698.7|206548.7|206698.7|206548.7|206696.2|206546.2|5
1633646840000|2021-10-07 22:47:20|206699|206549|206697.7|206547.7|206699|206549|206697.2|206547.2|6
1633646850000|2021-10-07 22:47:30|206697.5|206547.5|206699|206549|206701.2|206551.2|206697.5|206547.5|5
1633646860000|2021-10-07 22:47:40|206699.4|206549.4|206693.8|206543.8|206699.4|206549.4|206692.3|206542.3|12
1633646870000|2021-10-07 22:47:50|206693.9|206543.9|206698.9|206548.9|206699|206549|206693.9|206543.9|8
1633646880000|2021-10-07 22:48:00|206698.1|206548.1|206695.9|206545.9|206698.4|206548.4|206695.6|206545.6|11
1633646890000|2021-10-07 22:48:10|206696.1|206546.1|206693.1|206543.1|206697.2|206547.2|206693.1|206543.1|12
1633646900000|2021-10-07 22:48:20|206693.6|206543.6|206698.7|206548.7|206698.8|206548.8|206693.6|206543.6|7
1633646910000|2021-10-07 22:48:30|206695.8|206545.8|206696.7|206546.7|206696.7|206546.7|206694.9|206544.9|8
1633646920000|2021-10-07 22:48:40|206697.2|206547.2|206696.6|206546.6|206697.9|206547.9|206694.8|206544.8|14
1633646930000|2021-10-07 22:48:50|206695.9|206545.9|206696|206546|206696|206546|206695.5|206545.5|7
1633646940000|2021-10-07 22:49:00|206695.8|206545.8|206689.1|206539.1|206699.5|206549.5|206689.1|206539.1|9
1633646950000|2021-10-07 22:49:10|206691.4|206541.4|206694.9|206544.9|206695.2|206545.2|206688.3|206538.3|14
1633646960000|2021-10-07 22:49:20|206694.5|206544.5|206694|206544|206694.8|206544.8|206693.4|206543.4|10
1633646970000|2021-10-07 22:49:30|206693.4|206543.4|206690.6|206540.6|206701.6|206551.6|206690.6|206540.6|17
1633646980000|2021-10-07 22:49:40|206690.5|206540.5|206668.9|206518.9|206690.5|206540.5|206668.6|206518.6|18
1633646990000|2021-10-07 22:49:50|206669.7|206519.7|206672.4|206522.4|206672.4|206522.4|206668.4|206518.4|9
1633647000000|2021-10-07 22:50:00|206672.5|206522.5|206671.2|206521.2|206676.3|206526.3|206671.2|206521.2|12
1633647010000|2021-10-07 22:50:10|206671.7|206521.7|206673.4|206523.4|206675.6|206525.6|206671.7|206521.7|12
1633647020000|2021-10-07 22:50:20|206672.3|206522.3|206672.2|206522.2|206672.5|206522.5|206672.2|206522.2|3
1633647030000|2021-10-07 22:50:30|206668.3|206518.3|206666.3|206516.3|206668.8|206518.8|206666.3|206516.3|7
1633647040000|2021-10-07 22:50:40|206666|206516|206668.2|206518.2|206674.9|206524.9|206666|206516|17
1633647050000|2021-10-07 22:50:50|206668.6|206518.6|206664.9|206514.9|206668.6|206518.6|206664.8|206514.8|11
1633647060000|2021-10-07 22:51:00|206667.9|206517.9|206658.9|206508.9|206667.9|206517.9|206657.7|206507.7|21
1633647070000|2021-10-07 22:51:10|206659.2|206509.2|206662.9|206512.9|206667.9|206517.9|206659.2|206509.2|11
1633647080000|2021-10-07 22:51:20|206662.6|206512.6|206662.4|206512.4|206662.7|206512.7|206660.9|206510.9|11
1633647090000|2021-10-07 22:51:30|206662|206512|206655.2|206505.2|206662.3|206512.3|206655.2|206505.2|10
1633647100000|2021-10-07 22:51:40|206655.6|206505.6|206661.1|206511.1|206664.7|206514.7|206655.6|206505.6|11
1633647110000|2021-10-07 22:51:50|206661.8|206511.8|206662.3|206512.3|206662.3|206512.3|206658|206508|11
1633647120000|2021-10-07 22:52:00|206661.7|206511.7|206665.2|206515.2|206668.5|206518.5|206661.6|206511.6|9
1633647130000|2021-10-07 22:52:10|206665.1|206515.1|206665.4|206515.4|206666|206516|206664|206514|7
1633647140000|2021-10-07 22:52:20|206665.9|206515.9|206663|206513|206665.9|206515.9|206662.9|206512.9|7
1633647150000|2021-10-07 22:52:30|206662.8|206512.8|206666.7|206516.7|206669.7|206519.7|206661.6|206511.6|12
1633647160000|2021-10-07 22:52:40|206667.1|206517.1|206667.3|206517.3|206668.7|206518.7|206666.8|206516.8|4
1633647170000|2021-10-07 22:52:50|206668.5|206518.5|206668.7|206518.7|206672|206522|206665.1|206515.1|10
1633647180000|2021-10-07 22:53:00|206667.7|206517.7|206666|206516|206668|206518|206665.3|206515.3|6
1633647190000|2021-10-07 22:53:10|206664.4|206514.4|206667.5|206517.5|206670.1|206520.1|206664.4|206514.4|7
1633647200000|2021-10-07 22:53:20|206667.9|206517.9|206667.5|206517.5|206668.1|206518.1|206667.5|206517.5|4
1633647210000|2021-10-07 22:53:30|206668.3|206518.3|206666.8|206516.8|206668.3|206518.3|206659.7|206509.7|14
1633647220000|2021-10-07 22:53:40|206666.6|206516.6|206668|206518|206668|206518|206665.5|206515.5|9
1633647230000|2021-10-07 22:53:50|206667.9|206517.9|206667.7|206517.7|206671.2|206521.2|206666.6|206516.6|9
1633647240000|2021-10-07 22:54:00|206667.4|206517.4|206665|206515|206667.4|206517.4|206664.4|206514.4|9
1633647250000|2021-10-07 22:54:10|206664.8|206514.8|206666.3|206516.3|206670.8|206520.8|206664.1|206514.1|9
1633647260000|2021-10-07 22:54:20|206666.5|206516.5|206665.9|206515.9|206667.1|206517.1|206665.6|206515.6|8
1633647270000|2021-10-07 22:54:30|206667|206517|206665.8|206515.8|206671|206521|206665.4|206515.4|9
1633647280000|2021-10-07 22:54:40|206668.1|206518.1|206663|206513|206668.1|206518.1|206662.4|206512.4|6
1633647290000|2021-10-07 22:54:50|206663.9|206513.9|206664|206514|206664|206514|206663.2|206513.2|5
1633647300000|2021-10-07 22:55:00|206663.4|206513.4|206668.8|206518.8|206672.9|206522.9|206663.4|206513.4|6
1633647310000|2021-10-07 22:55:10|206667.6|206517.6|206657.2|206507.2|206673.9|206523.9|206657.2|206507.2|16
1633647320000|2021-10-07 22:55:20|206658|206508|206657.5|206507.5|206659|206509|206651|206501|18
1633647330000|2021-10-07 22:55:30|206657.2|206507.2|206656.6|206506.6|206657.4|206507.4|206654.5|206504.5|17
1633647340000|2021-10-07 22:55:40|206656.4|206506.4|206661.4|206511.4|206661.4|206511.4|206656|206506|12
1633647350000|2021-10-07 22:55:50|206660.4|206510.4|206659.3|206509.3|206660.5|206510.5|206658.8|206508.8|7
1633647360000|2021-10-07 22:56:00|206660.9|206510.9|206658.9|206508.9|206660.9|206510.9|206658|206508|8
1633647370000|2021-10-07 22:56:10|206659.5|206509.5|206662.4|206512.4|206664.6|206514.6|206655.9|206505.9|7
1633647380000|2021-10-07 22:56:20|206658.6|206508.6|206653|206503|206658.6|206508.6|206650.6|206500.6|11
1633647390000|2021-10-07 22:56:30|206654.1|206504.1|206659.8|206509.8|206661.1|206511.1|206654.1|206504.1|10
1633647400000|2021-10-07 22:56:40|206659.3|206509.3|206660.7|206510.7|206660.7|206510.7|206659.3|206509.3|3
1633647410000|2021-10-07 22:56:50|206659.5|206509.5|206667.2|206517.2|206667.2|206517.2|206655.6|206505.6|6
1633647420000|2021-10-07 22:57:00|206663.3|206513.3|206656.3|206506.3|206663.3|206513.3|206655.6|206505.6|14
1633647430000|2021-10-07 22:57:10|206656.4|206506.4|206660.9|206510.9|206662|206512|206656.4|206506.4|10
1633647440000|2021-10-07 22:57:20|206660.8|206510.8|206661|206511|206661.1|206511.1|206660.8|206510.8|4
1633647450000|2021-10-07 22:57:30|206664.6|206514.6|206698.2|206548.2|206698.2|206548.2|206662.7|206512.7|20
1633647460000|2021-10-07 22:57:40|206700.8|206550.8|206698.1|206548.1|206700.8|206550.8|206697|206547|12
1633647470000|2021-10-07 22:57:50|206697.3|206547.3|206695.5|206545.5|206698.6|206548.6|206695.2|206545.2|15
1633647480000|2021-10-07 22:58:00|206694.4|206544.4|206691.1|206541.1|206694.4|206544.4|206690.2|206540.2|11
1633647490000|2021-10-07 22:58:10|206690.9|206540.9|206698.1|206548.1|206698.1|206548.1|206688.9|206538.9|9
1633647500000|2021-10-07 22:58:20|206696.4|206546.4|206674.3|206524.3|206696.4|206546.4|206665.6|206515.6|16
1633647510000|2021-10-07 22:58:30|206674.1|206524.1|206675.8|206525.8|206679.4|206529.4|206673.9|206523.9|8
1633647520000|2021-10-07 22:58:40|206674.7|206524.7|206677.1|206527.1|206677.1|206527.1|206674.7|206524.7|6
1633647530000|2021-10-07 22:58:50|206678.2|206528.2|206689.2|206539.2|206694.1|206544.1|206673.7|206523.7|19
1633647540000|2021-10-07 22:59:00|206690.2|206540.2|206706.7|206556.7|206706.7|206556.7|206690.2|206540.2|19
1633647550000|2021-10-07 22:59:10|206707|206557|206706.7|206556.7|206713.6|206563.6|206706.3|206556.3|16
1633647560000|2021-10-07 22:59:20|206707.3|206557.3|206707.2|206557.2|206707.3|206557.3|206706.3|206556.3|12
1633647570000|2021-10-07 22:59:30|206707.3|206557.3|206697.3|206547.3|206709.9|206559.9|206697.1|206547.1|17
1633647580000|2021-10-07 22:59:40|206705.8|206555.8|206698.1|206548.1|206706.4|206556.4|206696.6|206546.6|10
1633647590000|2021-10-07 22:59:50|206699.1|206549.1|206700.5|206550.5|206700.8|206550.8|206699.1|206549.1|5
1633647600000|2021-10-07 23:00:00|206700.7|206550.7|206690|206540|206700.8|206550.8|206688.1|206538.1|22
1633647610000|2021-10-07 23:00:10|206687.8|206537.8|206685.3|206535.3|206688.3|206538.3|206684.5|206534.5|17
1633647620000|2021-10-07 23:00:20|206686|206536|206686.3|206536.3|206686.3|206536.3|206685.3|206535.3|10
1633647630000|2021-10-07 23:00:30|206686.8|206536.8|206688.8|206538.8|206692.9|206542.9|206685.8|206535.8|22
1633647640000|2021-10-07 23:00:40|206688.2|206538.2|206688.6|206538.6|206689.1|206539.1|206688|206538|7
1633647650000|2021-10-07 23:00:50|206688.4|206538.4|206688.2|206538.2|206689.2|206539.2|206687.6|206537.6|10
1633647660000|2021-10-07 23:01:00|206688.3|206538.3|206685.9|206535.9|206693.1|206543.1|206685.9|206535.9|11
1633647670000|2021-10-07 23:01:10|206687|206537|206686.7|206536.7|206687.6|206537.6|206685.9|206535.9|7
1633647680000|2021-10-07 23:01:20|206686.1|206536.1|206687.9|206537.9|206698.7|206548.7|206685.7|206535.7|12
1633647690000|2021-10-07 23:01:30|206688.9|206538.9|206691.4|206541.4|206692|206542|206688.3|206538.3|7
1633647700000|2021-10-07 23:01:40|206690.5|206540.5|206688.6|206538.6|206690.6|206540.6|206687.9|206537.9|9
1633647710000|2021-10-07 23:01:50|206689.7|206539.7|206685.6|206535.6|206689.8|206539.8|206685.6|206535.6|8
1633647720000|2021-10-07 23:02:00|206685.8|206535.8|206693.2|206543.2|206694.9|206544.9|206685.1|206535.1|7
1633647730000|2021-10-07 23:02:10|206692.6|206542.6|206691.3|206541.3|206693.5|206543.5|206691.2|206541.2|7
1633647740000|2021-10-07 23:02:20|206691|206541|206689|206539|206691|206541|206688.5|206538.5|8
1633647750000|2021-10-07 23:02:30|206690.1|206540.1|206693.9|206543.9|206696|206546|206684.8|206534.8|9
1633647760000|2021-10-07 23:02:40|206689.9|206539.9|206687.9|206537.9|206689.9|206539.9|206687.9|206537.9|8
1633647770000|2021-10-07 23:02:50|206688.3|206538.3|206669.9|206519.9|206688.3|206538.3|206665.8|206515.8|19
1633647780000|2021-10-07 23:03:00|206670|206520|206658.7|206508.7|206670|206520|206658.6|206508.6|13
1633647790000|2021-10-07 23:03:10|206659.8|206509.8|206658.4|206508.4|206659.8|206509.8|206658.3|206508.3|6
1633647800000|2021-10-07 23:03:20|206666.8|206516.8|206662|206512|206666.8|206516.8|206662|206512|9
1633647810000|2021-10-07 23:03:30|206662.7|206512.7|206658.9|206508.9|206664.5|206514.5|206658.9|206508.9|11
1633647820000|2021-10-07 23:03:40|206669|206519|206661.4|206511.4|206669|206519|206661.4|206511.4|9
1633647830000|2021-10-07 23:03:50|206658.8|206508.8|206662.2|206512.2|206663.3|206513.3|206658.8|206508.8|12
1633647840000|2021-10-07 23:04:00|206662.7|206512.7|206661.5|206511.5|206662.7|206512.7|206660.1|206510.1|11
1633647850000|2021-10-07 23:04:10|206668.9|206518.9|206661.4|206511.4|206668.9|206518.9|206661.3|206511.3|9
1633647860000|2021-10-07 23:04:20|206661.9|206511.9|206661.7|206511.7|206662.8|206512.8|206661.7|206511.7|5
1633647870000|2021-10-07 23:04:30|206658.8|206508.8|206665.1|206515.1|206667.6|206517.6|206657.9|206507.9|9
1633647880000|2021-10-07 23:04:40|206664.8|206514.8|206658.8|206508.8|206667.8|206517.8|206658.8|206508.8|6
1633647890000|2021-10-07 23:04:50|206662.8|206512.8|206671.6|206521.6|206671.6|206521.6|206660.8|206510.8|9
1633647900000|2021-10-07 23:05:00|206666.5|206516.5|206664.8|206514.8|206666.5|206516.5|206664.8|206514.8|4
1633647910000|2021-10-07 23:05:10|206666.1|206516.1|206662.9|206512.9|206667.3|206517.3|206662.9|206512.9|6
1633647920000|2021-10-07 23:05:20|206659.7|206509.7|206668.1|206518.1|206671.1|206521.1|206659.6|206509.6|8
1633647930000|2021-10-07 23:05:30|206667.2|206517.2|206665.5|206515.5|206667.2|206517.2|206663.4|206513.4|7
1633647940000|2021-10-07 23:05:40|206665.2|206515.2|206653.6|206503.6|206665.5|206515.5|206648.2|206498.2|13
1633647950000|2021-10-07 23:05:50|206655.9|206505.9|206655.9|206505.9|206657.9|206507.9|206654.3|206504.3|13
1633647960000|2021-10-07 23:06:00|206656.2|206506.2|206658.6|206508.6|206665|206515|206656.2|206506.2|18
1633647970000|2021-10-07 23:06:10|206658.7|206508.7|206657.6|206507.6|206658.7|206508.7|206657.4|206507.4|9
1633647980000|2021-10-07 23:06:20|206666.7|206516.7|206667.7|206517.7|206667.7|206517.7|206662.5|206512.5|11
1633647990000|2021-10-07 23:06:30|206659.5|206509.5|206661.3|206511.3|206664.2|206514.2|206659.5|206509.5|13
1633648000000|2021-10-07 23:06:40|206660.5|206510.5|206666.5|206516.5|206666.5|206516.5|206657.9|206507.9|12
1633648010000|2021-10-07 23:06:50|206664.6|206514.6|206666.2|206516.2|206666.2|206516.2|206663.3|206513.3|14
1633648020000|2021-10-07 23:07:00|206662.1|206512.1|206662.5|206512.5|206663.3|206513.3|206661.9|206511.9|12
1633648030000|2021-10-07 23:07:10|206662.6|206512.6|206664|206514|206667.6|206517.6|206662.1|206512.1|13
1633648040000|2021-10-07 23:07:20|206663.6|206513.6|206669.1|206519.1|206669.1|206519.1|206660.3|206510.3|7
1633648050000|2021-10-07 23:07:30|206663|206513|206662.7|206512.7|206663.2|206513.2|206662.5|206512.5|7
1633648060000|2021-10-07 23:07:40|206663.3|206513.3|206667.9|206517.9|206668.1|206518.1|206663.3|206513.3|6
1633648070000|2021-10-07 23:07:50|206666.3|206516.3|206671.7|206521.7|206671.7|206521.7|206664.1|206514.1|9
1633648080000|2021-10-07 23:08:00|206668.3|206518.3|206664.4|206514.4|206668.3|206518.3|206664.4|206514.4|4
1633648090000|2021-10-07 23:08:10|206658.6|206508.6|206669.1|206519.1|206669.1|206519.1|206658.6|206508.6|7
1633648100000|2021-10-07 23:08:20|206665.6|206515.6|206664|206514|206666.2|206516.2|206663.6|206513.6|7
1633648110000|2021-10-07 23:08:30|206664.7|206514.7|206658.8|206508.8|206664.7|206514.7|206658.7|206508.7|6
1633648120000|2021-10-07 23:08:40|206658.9|206508.9|206669.4|206519.4|206673.4|206523.4|206658.9|206508.9|4
1633648130000|2021-10-07 23:08:50|206667.9|206517.9|206658.7|206508.7|206667.9|206517.9|206658.7|206508.7|3
1633648140000|2021-10-07 23:09:00|206658.6|206508.6|206658.9|206508.9|206658.9|206508.9|206658.1|206508.1|5
1633648150000|2021-10-07 23:09:10|206662.4|206512.4|206671.1|206521.1|206671.1|206521.1|206661.1|206511.1|5
1633648160000|2021-10-07 23:09:20|206669.8|206519.8|206661.5|206511.5|206669.8|206519.8|206659.5|206509.5|7
1633648170000|2021-10-07 23:09:30|206662.1|206512.1|206667.3|206517.3|206667.9|206517.9|206661.2|206511.2|8
1633648180000|2021-10-07 23:09:40|206665.1|206515.1|206661.6|206511.6|206667|206517|206661.6|206511.6|4
1633648190000|2021-10-07 23:09:50|206662.8|206512.8|206659|206509|206666.8|206516.8|206659|206509|6
1633648200000|2021-10-07 23:10:00|206658.8|206508.8|206663.2|206513.2|206663.2|206513.2|206658.6|206508.6|5
1633648210000|2021-10-07 23:10:10|206663|206513|206664.3|206514.3|206669|206519|206663|206513|6
1633648220000|2021-10-07 23:10:20|206664.5|206514.5|206660.2|206510.2|206665.9|206515.9|206660.2|206510.2|5
1633648230000|2021-10-07 23:10:30|206671.8|206521.8|206661.5|206511.5|206671.8|206521.8|206661.5|206511.5|12
1633648240000|2021-10-07 23:10:40|206659.7|206509.7|206659.2|206509.2|206659.7|206509.7|206659.2|206509.2|5
1633648250000|2021-10-07 23:10:50|206673.2|206523.2|206662.8|206512.8|206673.2|206523.2|206662.8|206512.8|9
1633648260000|2021-10-07 23:11:00|206663.9|206513.9|206664.4|206514.4|206665.9|206515.9|206663.7|206513.7|5
1633648270000|2021-10-07 23:11:10|206661.1|206511.1|206659.5|206509.5|206661.5|206511.5|206659.5|206509.5|5
1633648280000|2021-10-07 23:11:20|206666.2|206516.2|206662.7|206512.7|206666.2|206516.2|206662.7|206512.7|7
1633648290000|2021-10-07 23:11:30|206663.5|206513.5|206658.4|206508.4|206663.5|206513.5|206658.3|206508.3|4
1633648300000|2021-10-07 23:11:40|206658.2|206508.2|206659.3|206509.3|206659.3|206509.3|206658.2|206508.2|2
1633648310000|2021-10-07 23:11:50|206670.1|206520.1|206661.9|206511.9|206670.1|206520.1|206658.6|206508.6|15
1633648320000|2021-10-07 23:12:00|206661.4|206511.4|206659.8|206509.8|206661.4|206511.4|206659.8|206509.8|5
1633648330000|2021-10-07 23:12:10|206660.2|206510.2|206657.5|206507.5|206660.9|206510.9|206657.5|206507.5|5
1633648340000|2021-10-07 23:12:20|206657.3|206507.3|206664.1|206514.1|206665.5|206515.5|206657.3|206507.3|6
1633648350000|2021-10-07 23:12:30|206663.7|206513.7|206658.4|206508.4|206663.7|206513.7|206657.9|206507.9|8
1633648360000|2021-10-07 23:12:40|206658.6|206508.6|206700.9|206550.9|206703.6|206553.6|206658.6|206508.6|13
1633648370000|2021-10-07 23:12:50|206700.8|206550.8|206704.5|206554.5|206709.6|206559.6|206700.8|206550.8|13
1633648380000|2021-10-07 23:13:00|206704.3|206554.3|206706.2|206556.2|206708|206558|206704.3|206554.3|10
1633648390000|2021-10-07 23:13:10|206706.7|206556.7|206702.2|206552.2|206707|206557|206702|206552|7
1633648400000|2021-10-07 23:13:20|206702.3|206552.3|206709.2|206559.2|206709.7|206559.7|206702.3|206552.3|6
1633648410000|2021-10-07 23:13:30|206708.5|206558.5|206703.5|206553.5|206708.5|206558.5|206703|206553|8
1633648420000|2021-10-07 23:13:40|206703.3|206553.3|206703.1|206553.1|206703.3|206553.3|206702.6|206552.6|5
1633648430000|2021-10-07 23:13:50|206703.2|206553.2|206704.7|206554.7|206715.7|206565.7|206703.2|206553.2|12
1633648440000|2021-10-07 23:14:00|206705|206555|206704.6|206554.6|206705|206555|206703.9|206553.9|6
1633648450000|2021-10-07 23:14:10|206703.8|206553.8|206707.1|206557.1|206711.1|206561.1|206703.8|206553.8|7
1633648460000|2021-10-07 23:14:20|206706.3|206556.3|206703.9|206553.9|206707.7|206557.7|206703.9|206553.9|11
1633648470000|2021-10-07 23:14:30|206704.1|206554.1|206706|206556|206708.5|206558.5|206703.5|206553.5|14
1633648480000|2021-10-07 23:14:40|206706.5|206556.5|206706.9|206556.9|206710.7|206560.7|206706.5|206556.5|9
1633648490000|2021-10-07 23:14:50|206706.4|206556.4|206706.5|206556.5|206707.3|206557.3|206705.4|206555.4|12
1633648500000|2021-10-07 23:15:00|206715.7|206565.7|206716.1|206566.1|206721.8|206571.8|206708.9|206558.9|7
1633648510000|2021-10-07 23:15:10|206714.7|206564.7|206706.6|206556.6|206717.2|206567.2|206706.5|206556.5|10
1633648520000|2021-10-07 23:15:20|206706.4|206556.4|206706.3|206556.3|206709.7|206559.7|206706.3|206556.3|6
1633648530000|2021-10-07 23:15:30|206706.4|206556.4|206706.1|206556.1|206706.5|206556.5|206706|206556|5
1633648540000|2021-10-07 23:15:40|206703.7|206553.7|206705.2|206555.2|206705.3|206555.3|206703.5|206553.5|10
1633648550000|2021-10-07 23:15:50|206704.9|206554.9|206715|206565|206717.4|206567.4|206704.9|206554.9|12
1633648560000|2021-10-07 23:16:00|206715.9|206565.9|206713.4|206563.4|206715.9|206565.9|206712.6|206562.6|3
1633648570000|2021-10-07 23:16:10|206720.4|206570.4|206707.2|206557.2|206720.4|206570.4|206707.2|206557.2|7
1633648580000|2021-10-07 23:16:20|206708|206558|206710.2|206560.2|206713.6|206563.6|206708|206558|5
1633648590000|2021-10-07 23:16:30|206710.9|206560.9|206702.6|206552.6|206710.9|206560.9|206702.6|206552.6|6
1633648600000|2021-10-07 23:16:40|206702.7|206552.7|206708.6|206558.6|206715.8|206565.8|206702.7|206552.7|9
1633648610000|2021-10-07 23:16:50|206708|206558|206707.1|206557.1|206708.4|206558.4|206706.1|206556.1|6
1633648620000|2021-10-07 23:17:00|206720|206570|206707.4|206557.4|206720|206570|206707.4|206557.4|8
1633648630000|2021-10-07 23:17:10|206708.7|206558.7|206710.3|206560.3|206714.2|206564.2|206708|206558|7
1633648640000|2021-10-07 23:17:20|206707.3|206557.3|206705.8|206555.8|206707.3|206557.3|206705.8|206555.8|4
1633648650000|2021-10-07 23:17:30|206706.5|206556.5|206708.6|206558.6|206710.3|206560.3|206704.5|206554.5|8
1633648660000|2021-10-07 23:17:40|206708|206558|206708.5|206558.5|206708.5|206558.5|206707.7|206557.7|3
1633648670000|2021-10-07 23:17:50|206707.7|206557.7|206706.9|206556.9|206713.9|206563.9|206706.9|206556.9|12
1633648680000|2021-10-07 23:18:00|206706.3|206556.3|206707.4|206557.4|206710.8|206560.8|206705.7|206555.7|10
1633648690000|2021-10-07 23:18:10|206703.7|206553.7|206709.5|206559.5|206711.2|206561.2|206703.6|206553.6|5
1633648700000|2021-10-07 23:18:20|206708.2|206558.2|206709.1|206559.1|206709.1|206559.1|206705.8|206555.8|7
1633648710000|2021-10-07 23:18:30|206707.8|206557.8|206702.6|206552.6|206708|206558|206701.8|206551.8|6
1633648720000|2021-10-07 23:18:40|206701.2|206551.2|206707.7|206557.7|206712.3|206562.3|206699.3|206549.3|9
1633648730000|2021-10-07 23:18:50|206707.5|206557.5|206706.8|206556.8|206707.5|206557.5|206706.2|206556.2|8
1633648740000|2021-10-07 23:19:00|206704.9|206554.9|206708.8|206558.8|206708.9|206558.9|206703.7|206553.7|7
1633648750000|2021-10-07 23:19:10|206718.4|206568.4|206711.5|206561.5|206718.4|206568.4|206711.5|206561.5|4
1633648760000|2021-10-07 23:19:20|206705|206555|206707.3|206557.3|206708.6|206558.6|206705|206555|7
1633648770000|2021-10-07 23:19:30|206703.1|206553.1|206705.6|206555.6|206715.2|206565.2|206703.1|206553.1|10
1633648780000|2021-10-07 23:19:40|206706.4|206556.4|206707.6|206557.6|206707.8|206557.8|206706.2|206556.2|6
1633648790000|2021-10-07 23:19:50|206705.1|206555.1|206706.9|206556.9|206710.1|206560.1|206700|206550|12
1633648800000|2021-10-07 23:20:00|206706.2|206556.2|206705.1|206555.1|206706.2|206556.2|206704.8|206554.8|6
1633648810000|2021-10-07 23:20:10|206705.2|206555.2|206710.4|206560.4|206711.1|206561.1|206704.9|206554.9|7
1633648820000|2021-10-07 23:20:20|206709.2|206559.2|206707.6|206557.6|206709.6|206559.6|206707.6|206557.6|4
1633648830000|2021-10-07 23:20:30|206703.7|206553.7|206703.3|206553.3|206703.7|206553.7|206703.2|206553.2|6
1633648840000|2021-10-07 23:20:40|206703.8|206553.8|206714.5|206564.5|206714.5|206564.5|206703.5|206553.5|4
1633648850000|2021-10-07 23:20:50|206711.9|206561.9|206705|206555|206711.9|206561.9|206703.4|206553.4|12
1633648860000|2021-10-07 23:21:00|206704.4|206554.4|206704.5|206554.5|206704.9|206554.9|206703.8|206553.8|6
1633648870000|2021-10-07 23:21:10|206704.4|206554.4|206712.7|206562.7|206712.7|206562.7|206704.1|206554.1|5
1633648880000|2021-10-07 23:21:20|206710.7|206560.7|206705.8|206555.8|206710.7|206560.7|206705.8|206555.8|9
1633648890000|2021-10-07 23:21:30|206703.1|206553.1|206703.1|206553.1|206705.3|206555.3|206703.1|206553.1|5
1633648900000|2021-10-07 23:21:40|206702.8|206552.8|206709.4|206559.4|206711.5|206561.5|206702.8|206552.8|4
1633648910000|2021-10-07 23:21:50|206707.9|206557.9|206704|206554|206709.1|206559.1|206704|206554|8
1633648920000|2021-10-07 23:22:00|206703.9|206553.9|206707.8|206557.8|206715|206565|206703.8|206553.8|7
1633648930000|2021-10-07 23:22:10|206708.9|206558.9|206708.3|206558.3|206709.4|206559.4|206707.6|206557.6|4
1633648940000|2021-10-07 23:22:20|206708.6|206558.6|206709.3|206559.3|206713.4|206563.4|206706.7|206556.7|6
1633648950000|2021-10-07 23:22:30|206708.3|206558.3|206703.9|206553.9|206708.3|206558.3|206703.9|206553.9|6
1633648960000|2021-10-07 23:22:40|206704.1|206554.1|206701.5|206551.5|206704.1|206554.1|206701.1|206551.1|5
1633648970000|2021-10-07 23:22:50|206701|206551|206707.8|206557.8|206711.5|206561.5|206701|206551|6
1633648980000|2021-10-07 23:23:00|206708.4|206558.4|206705|206555|206708.4|206558.4|206705|206555|8
1633648990000|2021-10-07 23:23:10|206705.3|206555.3|206704|206554|206705.4|206555.4|206703.3|206553.3|9
1633649000000|2021-10-07 23:23:20|206703.8|206553.8|206708.7|206558.7|206711.6|206561.6|206703.8|206553.8|7
1633649010000|2021-10-07 23:23:30|206707.4|206557.4|206706.6|206556.6|206707.4|206557.4|206704|206554|8
1633649020000|2021-10-07 23:23:40|206706.9|206556.9|206706.7|206556.7|206710.2|206560.2|206706.4|206556.4|8
1633649030000|2021-10-07 23:23:50|206707.4|206557.4|206708.4|206558.4|206712.7|206562.7|206707.4|206557.4|7
1633649040000|2021-10-07 23:24:00|206709.7|206559.7|206707.9|206557.9|206710.7|206560.7|206707.9|206557.9|7
1633649050000|2021-10-07 23:24:10|206710.2|206560.2|206707.6|206557.6|206710.2|206560.2|206707.6|206557.6|7
1633649060000|2021-10-07 23:24:20|206707.7|206557.7|206709.7|206559.7|206712.2|206562.2|206707.7|206557.7|7
1633649070000|2021-10-07 23:24:30|206706.7|206556.7|206710.3|206560.3|206710.3|206560.3|206706.7|206556.7|7
1633649080000|2021-10-07 23:24:40|206709.5|206559.5|206705.7|206555.7|206709.5|206559.5|206705.7|206555.7|3
1633649090000|2021-10-07 23:24:50|206706.2|206556.2|206707|206557|206714.5|206564.5|206705.7|206555.7|6
1633649100000|2021-10-07 23:25:00|206706.1|206556.1|206703.4|206553.4|206706.1|206556.1|206703.4|206553.4|4
1633649110000|2021-10-07 23:25:10|206703.3|206553.3|206705.8|206555.8|206715.6|206565.6|206703.3|206553.3|5
1633649120000|2021-10-07 23:25:20|206705.3|206555.3|206724.6|206574.6|206725.7|206575.7|206705.1|206555.1|13
1633649130000|2021-10-07 23:25:30|206721.9|206571.9|206724.1|206574.1|206727.3|206577.3|206721.9|206571.9|18
1633649140000|2021-10-07 23:25:40|206723.6|206573.6|206722.5|206572.5|206723.7|206573.7|206722.1|206572.1|8
1633649150000|2021-10-07 23:25:50|206722.9|206572.9|206723.8|206573.8|206725.4|206575.4|206722.9|206572.9|8
1633649160000|2021-10-07 23:26:00|206724|206574|206722.1|206572.1|206724.1|206574.1|206722.1|206572.1|8
1633649170000|2021-10-07 23:26:10|206722|206572|206726.2|206576.2|206726.2|206576.2|206722|206572|5
1633649180000|2021-10-07 23:26:20|206725|206575|206729.6|206579.6|206731.1|206581.1|206721.2|206571.2|11
1633649190000|2021-10-07 23:26:30|206727|206577|206724|206574|206727|206577|206723.7|206573.7|10
1633649200000|2021-10-07 23:26:40|206724.2|206574.2|206727.4|206577.4|206728.3|206578.3|206724.1|206574.1|9
1633649210000|2021-10-07 23:26:50|206726.5|206576.5|206729.1|206579.1|206731|206581|206726.5|206576.5|9
1633649220000|2021-10-07 23:27:00|206727.2|206577.2|206720.1|206570.1|206727.2|206577.2|206720|206570|6
1633649230000|2021-10-07 23:27:10|206720.6|206570.6|206720.2|206570.2|206726.9|206576.9|206720.2|206570.2|9
1633649240000|2021-10-07 23:27:20|206723.9|206573.9|206726|206576|206734|206584|206719.1|206569.1|16
1633649250000|2021-10-07 23:27:30|206726.3|206576.3|206726.5|206576.5|206726.5|206576.5|206724.3|206574.3|11
1633649260000|2021-10-07 23:27:40|206726.1|206576.1|206726.4|206576.4|206730.1|206580.1|206726.1|206576.1|11
1633649270000|2021-10-07 23:27:50|206725.6|206575.6|206726.4|206576.4|206726.4|206576.4|206724.9|206574.9|7
1633649280000|2021-10-07 23:28:00|206726.2|206576.2|206727.5|206577.5|206727.5|206577.5|206725.4|206575.4|5
1633649290000|2021-10-07 23:28:10|206732.1|206582.1|206728.3|206578.3|206732.1|206582.1|206727.4|206577.4|6
1633649300000|2021-10-07 23:28:20|206725.4|206575.4|206726.7|206576.7|206726.9|206576.9|206725.4|206575.4|5
1633649310000|2021-10-07 23:28:30|206728.7|206578.7|206726.3|206576.3|206728.7|206578.7|206724.7|206574.7|7
1633649320000|2021-10-07 23:28:40|206727.1|206577.1|206726.9|206576.9|206730.4|206580.4|206726.7|206576.7|8
1633649330000|2021-10-07 23:28:50|206727.3|206577.3|206731.4|206581.4|206736.5|206586.5|206724.3|206574.3|6
1633649340000|2021-10-07 23:29:00|206732.8|206582.8|206727.5|206577.5|206732.8|206582.8|206725.4|206575.4|8
1633649350000|2021-10-07 23:29:10|206723.6|206573.6|206727.2|206577.2|206729.7|206579.7|206723.2|206573.2|10
1633649360000|2021-10-07 23:29:20|206728.2|206578.2|206724.1|206574.1|206728.2|206578.2|206724.1|206574.1|5
1633649370000|2021-10-07 23:29:30|206724.2|206574.2|206730.9|206580.9|206733.6|206583.6|206724.2|206574.2|6
1633649380000|2021-10-07 23:29:40|206732.7|206582.7|206730.5|206580.5|206732.7|206582.7|206729|206579|3
1633649390000|2021-10-07 23:29:50|206736.6|206586.6|206729.8|206579.8|206736.6|206586.6|206729.6|206579.6|6
1633649400000|2021-10-07 23:30:00|206724.3|206574.3|206723.2|206573.2|206724.3|206574.3|206722.9|206572.9|6
1633649410000|2021-10-07 23:30:10|206722|206572|206722.4|206572.4|206722.4|206572.4|206722|206572|3
1633649420000|2021-10-07 23:30:20|206722.7|206572.7|206728.4|206578.4|206735.5|206585.5|206722.7|206572.7|5
1633649430000|2021-10-07 23:30:30|206726.5|206576.5|206727.9|206577.9|206727.9|206577.9|206725.7|206575.7|5
1633649440000|2021-10-07 23:30:40|206734.3|206584.3|206728.4|206578.4|206738.9|206588.9|206726.7|206576.7|6
1633649450000|2021-10-07 23:30:50|206730.6|206580.6|206724.5|206574.5|206730.6|206580.6|206724.5|206574.5|8
1633649460000|2021-10-07 23:31:00|206725|206575|206723.7|206573.7|206725.2|206575.2|206723.6|206573.6|7
1633649470000|2021-10-07 23:31:10|206725.2|206575.2|206727.1|206577.1|206729.9|206579.9|206724.8|206574.8|8
1633649480000|2021-10-07 23:31:20|206728.3|206578.3|206728.1|206578.1|206729.2|206579.2|206727.9|206577.9|5
1633649490000|2021-10-07 23:31:30|206729.2|206579.2|206713.9|206563.9|206729.2|206579.2|206713|206563|15
1633649500000|2021-10-07 23:31:40|206714.1|206564.1|206714.3|206564.3|206715.2|206565.2|206713.2|206563.2|10
1633649510000|2021-10-07 23:31:50|206714.7|206564.7|206740.3|206590.3|206743.8|206593.8|206714|206564|16
1633649520000|2021-10-07 23:32:00|206742.8|206592.8|206743.3|206593.3|206747.8|206597.8|206738.5|206588.5|13
1633649530000|2021-10-07 23:32:10|206742.8|206592.8|206742.6|206592.6|206742.8|206592.8|206741.7|206591.7|12
1633649540000|2021-10-07 23:32:20|206743.2|206593.2|206745.5|206595.5|206746.3|206596.3|206740|206590|14
1633649550000|2021-10-07 23:32:30|206745.9|206595.9|206744.2|206594.2|206745.9|206595.9|206742.7|206592.7|14
1633649560000|2021-10-07 23:32:40|206744.5|206594.5|206743.8|206593.8|206744.6|206594.6|206743.3|206593.3|8
1633649570000|2021-10-07 23:32:50|206742.1|206592.1|206745.9|206595.9|206749.6|206599.6|206741.6|206591.6|14
1633649580000|2021-10-07 23:33:00|206746.5|206596.5|206746.1|206596.1|206748.2|206598.2|206744.6|206594.6|9
1633649590000|2021-10-07 23:33:10|206746.7|206596.7|206746.2|206596.2|206750.7|206600.7|206746.2|206596.2|9
1633649600000|2021-10-07 23:33:20|206748.5|206598.5|206739.6|206589.6|206748.5|206598.5|206739.6|206589.6|11
1633649610000|2021-10-07 23:33:30|206739.4|206589.4|206740.3|206590.3|206742.2|206592.2|206727.9|206577.9|15
1633649620000|2021-10-07 23:33:40|206741.2|206591.2|206741.6|206591.6|206741.7|206591.7|206740.7|206590.7|7
1633649630000|2021-10-07 23:33:50|206741.1|206591.1|206740.2|206590.2|206743.2|206593.2|206739.5|206589.5|15
1633649640000|2021-10-07 23:34:00|206739.6|206589.6|206737.3|206587.3|206743.9|206593.9|206736.3|206586.3|12
1633649650000|2021-10-07 23:34:10|206739|206589|206738.9|206588.9|206739|206589|206738.5|206588.5|3
1633649660000|2021-10-07 23:34:20|206746.2|206596.2|206739.8|206589.8|206746.2|206596.2|206739.2|206589.2|14
1633649670000|2021-10-07 23:34:30|206740.3|206590.3|206737.7|206587.7|206740.3|206590.3|206735.6|206585.6|11
1633649680000|2021-10-07 23:34:40|206738|206588|206737.6|206587.6|206738.9|206588.9|206736.5|206586.5|10
1633649690000|2021-10-07 23:34:50|206737.5|206587.5|206738.6|206588.6|206738.8|206588.8|206734|206584|15
1633649700000|2021-10-07 23:35:00|206738.7|206588.7|206738|206588|206738.7|206588.7|206736.3|206586.3|9
1633649710000|2021-10-07 23:35:10|206737.4|206587.4|206738.3|206588.3|206743.9|206593.9|206732.3|206582.3|13
1633649720000|2021-10-07 23:35:20|206735|206585|206738.1|206588.1|206738.8|206588.8|206735|206585|13
1633649730000|2021-10-07 23:35:30|206737.6|206587.6|206737.5|206587.5|206739.9|206589.9|206737.3|206587.3|12
1633649740000|2021-10-07 23:35:40|206743.2|206593.2|206739.2|206589.2|206743.2|206593.2|206739.2|206589.2|7
1633649750000|2021-10-07 23:35:50|206739.6|206589.6|206736.6|206586.6|206742|206592|206736.6|206586.6|13
1633649760000|2021-10-07 23:36:00|206738.9|206588.9|206734.6|206584.6|206738.9|206588.9|206726.9|206576.9|14
1633649770000|2021-10-07 23:36:10|206735.1|206585.1|206734.4|206584.4|206735.3|206585.3|206733.5|206583.5|8
1633649780000|2021-10-07 23:36:20|206743.7|206593.7|206739.1|206589.1|206743.7|206593.7|206739.1|206589.1|9
1633649790000|2021-10-07 23:36:30|206738.9|206588.9|206738.5|206588.5|206738.9|206588.9|206736|206586|7
1633649800000|2021-10-07 23:36:40|206737.2|206587.2|206738.5|206588.5|206738.5|206588.5|206737.2|206587.2|5
1633649810000|2021-10-07 23:36:50|206741.4|206591.4|206734.7|206584.7|206742|206592|206734.5|206584.5|11
1633649820000|2021-10-07 23:37:00|206734.5|206584.5|206740.6|206590.6|206740.9|206590.9|206733.3|206583.3|11
1633649830000|2021-10-07 23:37:10|206748.7|206598.7|206736.1|206586.1|206748.7|206598.7|206736.1|206586.1|12
1633649840000|2021-10-07 23:37:20|206736.3|206586.3|206737.1|206587.1|206737.1|206587.1|206735.3|206585.3|11
1633649850000|2021-10-07 23:37:30|206736.8|206586.8|206735.7|206585.7|206742.5|206592.5|206734.8|206584.8|10
1633649860000|2021-10-07 23:37:40|206737|206587|206737.8|206587.8|206737.9|206587.9|206735.6|206585.6|16
1633649870000|2021-10-07 23:37:50|206737.6|206587.6|206738.4|206588.4|206739.1|206589.1|206737|206587|17
1633649880000|2021-10-07 23:38:00|206738.7|206588.7|206739.9|206589.9|206747.9|206597.9|206738.2|206588.2|7
1633649890000|2021-10-07 23:38:10|206740.2|206590.2|206740.2|206590.2|206743.4|206593.4|206738.7|206588.7|12
1633649900000|2021-10-07 23:38:20|206739.8|206589.8|206738.7|206588.7|206740|206590|206731.8|206581.8|10
1633649910000|2021-10-07 23:38:30|206738.6|206588.6|206737|206587|206739.8|206589.8|206733.9|206583.9|12
1633649920000|2021-10-07 23:38:40|206738|206588|206734.1|206584.1|206738|206588|206732.7|206582.7|11
1633649930000|2021-10-07 23:38:50|206734.4|206584.4|206734.2|206584.2|206736.4|206586.4|206734.2|206584.2|8
1633649940000|2021-10-07 23:39:00|206734.1|206584.1|206742.5|206592.5|206742.5|206592.5|206733.4|206583.4|12
1633649950000|2021-10-07 23:39:10|206742.6|206592.6|206734.9|206584.9|206742.6|206592.6|206734.5|206584.5|9
1633649960000|2021-10-07 23:39:20|206736|206586|206735.5|206585.5|206736|206586|206735.1|206585.1|3
1633649970000|2021-10-07 23:39:30|206736|206586|206738.7|206588.7|206738.7|206588.7|206735|206585|7
1633649980000|2021-10-07 23:39:40|206744.8|206594.8|206737.9|206587.9|206744.9|206594.9|206737.9|206587.9|10
1633649990000|2021-10-07 23:39:50|206736.6|206586.6|206740.5|206590.5|206741.6|206591.6|206736.6|206586.6|9
1633650000000|2021-10-07 23:40:00|206740.6|206590.6|206742.9|206592.9|206745|206595|206740.6|206590.6|11
1633650010000|2021-10-07 23:40:10|206743.1|206593.1|206742.7|206592.7|206743.2|206593.2|206742.6|206592.6|7
1633650020000|2021-10-07 23:40:20|206743.2|206593.2|206743.2|206593.2|206747.4|206597.4|206742.1|206592.1|13
1633650030000|2021-10-07 23:40:30|206744.2|206594.2|206738.9|206588.9|206744.2|206594.2|206738.6|206588.6|7
1633650040000|2021-10-07 23:40:40|206738.8|206588.8|206744.7|206594.7|206746|206596|206738.8|206588.8|16
1633650050000|2021-10-07 23:40:50|206744.3|206594.3|206733.7|206583.7|206744.3|206594.3|206733.7|206583.7|10
1633650060000|2021-10-07 23:41:00|206733.4|206583.4|206734.6|206584.6|206735.4|206585.4|206733|206583|11
1633650070000|2021-10-07 23:41:10|206734.8|206584.8|206735.3|206585.3|206738.6|206588.6|206730.4|206580.4|15
1633650080000|2021-10-07 23:41:20|206733|206583|206734.5|206584.5|206734.8|206584.8|206728.1|206578.1|10
1633650090000|2021-10-07 23:41:30|206733.6|206583.6|206734.2|206584.2|206736.4|206586.4|206733.6|206583.6|11
1633650100000|2021-10-07 23:41:40|206735.2|206585.2|206740|206590|206742|206592|206734|206584|10
1633650110000|2021-10-07 23:41:50|206739.8|206589.8|206736.7|206586.7|206741.1|206591.1|206736.7|206586.7|11
1633650120000|2021-10-07 23:42:00|206737.2|206587.2|206743.7|206593.7|206744.2|206594.2|206737.2|206587.2|8
1633650130000|2021-10-07 23:42:10|206741.9|206591.9|206735.8|206585.8|206741.9|206591.9|206734.4|206584.4|15
1633650140000|2021-10-07 23:42:20|206735.4|206585.4|206736.9|206586.9|206740|206590|206731.1|206581.1|9
1633650150000|2021-10-07 23:42:30|206735.8|206585.8|206736.6|206586.6|206736.6|206586.6|206735.8|206585.8|7
1633650160000|2021-10-07 23:42:40|206737.2|206587.2|206738.3|206588.3|206745.5|206595.5|206735.8|206585.8|14
1633650170000|2021-10-07 23:42:50|206737.8|206587.8|206734.4|206584.4|206737.8|206587.8|206733.4|206583.4|6
1633650180000|2021-10-07 23:43:00|206738.2|206588.2|206742.7|206592.7|206744.6|206594.6|206737.7|206587.7|6
1633650190000|2021-10-07 23:43:10|206741.8|206591.8|206744.8|206594.8|206744.8|206594.8|206740.2|206590.2|6
1633650200000|2021-10-07 23:43:20|206741.1|206591.1|206737.5|206587.5|206748.6|206598.6|206735.6|206585.6|17
1633650210000|2021-10-07 23:43:30|206735|206585|206738.2|206588.2|206739|206589|206734.6|206584.6|12
1633650220000|2021-10-07 23:43:40|206737.9|206587.9|206741|206591|206741.1|206591.1|206737.3|206587.3|12
1633650230000|2021-10-07 23:43:50|206740.9|206590.9|206743.7|206593.7|206747.7|206597.7|206740.9|206590.9|9
1633650240000|2021-10-07 23:44:00|206743.8|206593.8|206742.8|206592.8|206743.8|206593.8|206742.8|206592.8|6
1633650250000|2021-10-07 23:44:10|206742.4|206592.4|206743.4|206593.4|206746.1|206596.1|206742.2|206592.2|13
1633650260000|2021-10-07 23:44:20|206744.4|206594.4|206735.2|206585.2|206744.4|206594.4|206734.9|206584.9|11
1633650270000|2021-10-07 23:44:30|206735.6|206585.6|206738.7|206588.7|206740.7|206590.7|206735|206585|7
1633650280000|2021-10-07 23:44:40|206737.8|206587.8|206741.3|206591.3|206741.6|206591.6|206737.7|206587.7|9
1633650290000|2021-10-07 23:44:50|206741.5|206591.5|206736.6|206586.6|206741.5|206591.5|206736.5|206586.5|10
1633650300000|2021-10-07 23:45:00|206730.6|206580.6|206742.4|206592.4|206747.4|206597.4|206730.6|206580.6|16
1633650310000|2021-10-07 23:45:10|206743.3|206593.3|206735.6|206585.6|206743.3|206593.3|206733|206583|13
1633650320000|2021-10-07 23:45:20|206736.5|206586.5|206734.1|206584.1|206740.8|206590.8|206734.1|206584.1|14
1633650330000|2021-10-07 23:45:30|206735.6|206585.6|206736.4|206586.4|206737.4|206587.4|206735.5|206585.5|11
1633650340000|2021-10-07 23:45:40|206737.2|206587.2|206735.4|206585.4|206737.3|206587.3|206732.5|206582.5|13
1633650350000|2021-10-07 23:45:50|206735.2|206585.2|206739.4|206589.4|206751.3|206601.3|206735.1|206585.1|8
1633650360000|2021-10-07 23:46:00|206741.1|206591.1|206735.2|206585.2|206741.1|206591.1|206733.9|206583.9|13
1633650370000|2021-10-07 23:46:10|206735.1|206585.1|206740|206590|206745.8|206595.8|206735|206585|13
1633650380000|2021-10-07 23:46:20|206740.5|206590.5|206736|206586|206740.5|206590.5|206735|206585|17
1633650390000|2021-10-07 23:46:30|206736.2|206586.2|206739.6|206589.6|206740.8|206590.8|206736.2|206586.2|14
1633650400000|2021-10-07 23:46:40|206739.9|206589.9|206739.9|206589.9|206741|206591|206739.6|206589.6|9
1633650410000|2021-10-07 23:46:50|206740|206590|206738.1|206588.1|206740.3|206590.3|206738|206588|11
1633650420000|2021-10-07 23:47:00|206738|206588|206739.6|206589.6|206748.4|206598.4|206737.8|206587.8|15
1633650430000|2021-10-07 23:47:10|206739.7|206589.7|206740.1|206590.1|206740.3|206590.3|206739.2|206589.2|9
1633650440000|2021-10-07 23:47:20|206737.8|206587.8|206740.1|206590.1|206740.9|206590.9|206737.7|206587.7|12
1633650450000|2021-10-07 23:47:30|206740.7|206590.7|206735.9|206585.9|206740.8|206590.8|206734|206584|12
1633650460000|2021-10-07 23:47:40|206734.7|206584.7|206737.6|206587.6|206737.6|206587.6|206734.3|206584.3|10
1633650470000|2021-10-07 23:47:50|206737.2|206587.2|206737.2|206587.2|206746.9|206596.9|206734.5|206584.5|10
1633650480000|2021-10-07 23:48:00|206737.8|206587.8|206737|206587|206737.9|206587.9|206736.2|206586.2|15
1633650490000|2021-10-07 23:48:10|206736.2|206586.2|206738.8|206588.8|206743.2|206593.2|206736.2|206586.2|9
1633650500000|2021-10-07 23:48:20|206739|206589|206742.6|206592.6|206743.2|206593.2|206739|206589|10
1633650510000|2021-10-07 23:48:30|206746.9|206596.9|206744.8|206594.8|206746.9|206596.9|206737.4|206587.4|13
1633650520000|2021-10-07 23:48:40|206742.3|206592.3|206733.7|206583.7|206742.5|206592.5|206732.9|206582.9|11
1633650530000|2021-10-07 23:48:50|206734.8|206584.8|206734.6|206584.6|206739|206589|206734.3|206584.3|15
1633650540000|2021-10-07 23:49:00|206735.7|206585.7|206738.5|206588.5|206741.8|206591.8|206734.8|206584.8|9
1633650550000|2021-10-07 23:49:10|206740.6|206590.6|206737.2|206587.2|206741.6|206591.6|206737.2|206587.2|11
1633650560000|2021-10-07 23:49:20|206737.6|206587.6|206737.1|206587.1|206737.8|206587.8|206737.1|206587.1|7
1633650570000|2021-10-07 23:49:30|206736.9|206586.9|206736.7|206586.7|206738.3|206588.3|206731.7|206581.7|15
1633650580000|2021-10-07 23:49:40|206736.4|206586.4|206734.8|206584.8|206737.6|206587.6|206734.8|206584.8|13
1633650590000|2021-10-07 23:49:50|206734.5|206584.5|206727.9|206577.9|206738.4|206588.4|206727.9|206577.9|24
1633650600000|2021-10-07 23:50:00|206727.7|206577.7|206731.5|206581.5|206731.5|206581.5|206727.7|206577.7|18
1633650610000|2021-10-07 23:50:10|206731.8|206581.8|206695.3|206545.3|206731.8|206581.8|206694.5|206544.5|19
1633650620000|2021-10-07 23:50:20|206695.2|206545.2|206692.9|206542.9|206698.9|206548.9|206687.9|206537.9|18
1633650630000|2021-10-07 23:50:30|206693.4|206543.4|206686.8|206536.8|206694.9|206544.9|206686.7|206536.7|24
1633650640000|2021-10-07 23:50:40|206687|206537|206689.5|206539.5|206695.3|206545.3|206687|206537|17
1633650650000|2021-10-07 23:50:50|206689|206539|206682.3|206532.3|206689.4|206539.4|206682.2|206532.2|16
1633650660000|2021-10-07 23:51:00|206682.9|206532.9|206683.2|206533.2|206686.3|206536.3|206682.7|206532.7|14
1633650670000|2021-10-07 23:51:10|206682.3|206532.3|206684.9|206534.9|206685.1|206535.1|206682.3|206532.3|10
1633650680000|2021-10-07 23:51:20|206685.1|206535.1|206683.6|206533.6|206690.4|206540.4|206683|206533|12
1633650690000|2021-10-07 23:51:30|206681.6|206531.6|206680.3|206530.3|206681.6|206531.6|206680.2|206530.2|11
1633650700000|2021-10-07 23:51:40|206687.3|206537.3|206683.2|206533.2|206687.3|206537.3|206683.2|206533.2|7
1633650710000|2021-10-07 23:51:50|206683.1|206533.1|206682.7|206532.7|206683.3|206533.3|206682.7|206532.7|8
1633650720000|2021-10-07 23:52:00|206683.1|206533.1|206684.4|206534.4|206685.2|206535.2|206682.8|206532.8|6
1633650730000|2021-10-07 23:52:10|206684.6|206534.6|206681.6|206531.6|206684.6|206534.6|206681.5|206531.5|11
1633650740000|2021-10-07 23:52:20|206680.8|206530.8|206679.2|206529.2|206680.8|206530.8|206678.6|206528.6|13
1633650750000|2021-10-07 23:52:30|206678.6|206528.6|206678.3|206528.3|206678.7|206528.7|206678.2|206528.2|6
1633650760000|2021-10-07 23:52:40|206675.9|206525.9|206686.8|206536.8|206686.8|206536.8|206675.9|206525.9|2
1633650770000|2021-10-07 23:52:50|206685.3|206535.3|206680.8|206530.8|206685.3|206535.3|206680.8|206530.8|7
1633650780000|2021-10-07 23:53:00|206680.6|206530.6|206681.2|206531.2|206684.7|206534.7|206677.3|206527.3|11
1633650790000|2021-10-07 23:53:10|206682.1|206532.1|206674.6|206524.6|206685.8|206535.8|206674.6|206524.6|17
1633650800000|2021-10-07 23:53:20|206674.3|206524.3|206677.3|206527.3|206678.6|206528.6|206674.3|206524.3|12
1633650810000|2021-10-07 23:53:30|206677.4|206527.4|206678.8|206528.8|206680.4|206530.4|206675.7|206525.7|11
1633650820000|2021-10-07 23:53:40|206678.4|206528.4|206678.5|206528.5|206678.5|206528.5|206678|206528|5
1633650830000|2021-10-07 23:53:50|206678.2|206528.2|206682.6|206532.6|206682.6|206532.6|206675.8|206525.8|8
1633650840000|2021-10-07 23:54:00|206681.7|206531.7|206678.4|206528.4|206681.7|206531.7|206678.3|206528.3|6
1633650850000|2021-10-07 23:54:10|206678.7|206528.7|206672.5|206522.5|206686|206536|206672.3|206522.3|9
1633650860000|2021-10-07 23:54:20|206675.9|206525.9|206672.1|206522.1|206676|206526|206671.5|206521.5|16
1633650870000|2021-10-07 23:54:30|206672.5|206522.5|206672.4|206522.4|206673.6|206523.6|206665.2|206515.2|9
1633650880000|2021-10-07 23:54:40|206669.9|206519.9|206671.6|206521.6|206671.7|206521.7|206669.9|206519.9|10
1633650890000|2021-10-07 23:54:50|206671.9|206521.9|206674.3|206524.3|206677.9|206527.9|206671.2|206521.2|8
1633650900000|2021-10-07 23:55:00|206672.9|206522.9|206649.5|206499.5|206672.9|206522.9|206646.5|206496.5|17
1633650910000|2021-10-07 23:55:10|206648.3|206498.3|206649.6|206499.6|206654.7|206504.7|206647.6|206497.6|15
1633650920000|2021-10-07 23:55:20|206649|206499|206648.4|206498.4|206649.7|206499.7|206648.4|206498.4|14
1633650930000|2021-10-07 23:55:30|206648.1|206498.1|206646.5|206496.5|206650|206500|206645.7|206495.7|9
1633650940000|2021-10-07 23:55:40|206645|206495|206647.6|206497.6|206650.1|206500.1|206641.9|206491.9|9
1633650950000|2021-10-07 23:55:50|206647.1|206497.1|206649.7|206499.7|206653.1|206503.1|206647.1|206497.1|11
1633650960000|2021-10-07 23:56:00|206649.2|206499.2|206646|206496|206649.2|206499.2|206644.7|206494.7|12
1633650970000|2021-10-07 23:56:10|206645.2|206495.2|206649.9|206499.9|206649.9|206499.9|206645.2|206495.2|6
1633650980000|2021-10-07 23:56:20|206649|206499|206647.5|206497.5|206650.1|206500.1|206647.5|206497.5|8
1633650990000|2021-10-07 23:56:30|206647.9|206497.9|206646|206496|206647.9|206497.9|206643.2|206493.2|10
1633651000000|2021-10-07 23:56:40|206645.9|206495.9|206649.5|206499.5|206652.4|206502.4|206645.5|206495.5|9
1633651010000|2021-10-07 23:56:50|206649.3|206499.3|206645.9|206495.9|206650.4|206500.4|206645.3|206495.3|12
1633651020000|2021-10-07 23:57:00|206646.3|206496.3|206645.8|206495.8|206646.6|206496.6|206645.2|206495.2|10
1633651030000|2021-10-07 23:57:10|206647.3|206497.3|206646.1|206496.1|206648|206498|206646.1|206496.1|8
1633651040000|2021-10-07 23:57:20|206644.7|206494.7|206646.3|206496.3|206647.1|206497.1|206643.2|206493.2|10
1633651050000|2021-10-07 23:57:30|206646.9|206496.9|206647.3|206497.3|206649.8|206499.8|206644.5|206494.5|15
1633651060000|2021-10-07 23:57:40|206648.3|206498.3|206652|206502|206652|206502|206647.2|206497.2|13
1633651070000|2021-10-07 23:57:50|206651.9|206501.9|206647.8|206497.8|206652.2|206502.2|206647.7|206497.7|13
1633651080000|2021-10-07 23:58:00|206648.1|206498.1|206651.3|206501.3|206652.8|206502.8|206643.5|206493.5|18
1633651090000|2021-10-07 23:58:10|206649|206499|206651.1|206501.1|206651.8|206501.8|206648.6|206498.6|14
1633651100000|2021-10-07 23:58:20|206649.7|206499.7|206651.6|206501.6|206652.2|206502.2|206648.9|206498.9|12
1633651110000|2021-10-07 23:58:30|206650.9|206500.9|206645.9|206495.9|206651.2|206501.2|206644.2|206494.2|16
1633651120000|2021-10-07 23:58:40|206646.4|206496.4|206646.6|206496.6|206650|206500|206646.2|206496.2|15
1633651130000|2021-10-07 23:58:50|206645.5|206495.5|206646.4|206496.4|206647.2|206497.2|206644.2|206494.2|15
1633651140000|2021-10-07 23:59:00|206646.3|206496.3|206647.9|206497.9|206649.3|206499.3|206645.9|206495.9|12
1633651150000|2021-10-07 23:59:10|206647.8|206497.8|206648.8|206498.8|206649.4|206499.4|206647.8|206497.8|16
1633651160000|2021-10-07 23:59:20|206649|206499|206648.9|206498.9|206649.3|206499.3|206648.6|206498.6|9
1633651170000|2021-10-07 23:59:30|206649.5|206499.5|206648.5|206498.5|206649.5|206499.5|206648|206498|11
1633651180000|2021-10-07 23:59:40|206648.4|206498.4|206647.7|206497.7|206649.3|206499.3|206647.2|206497.2|11
1633651190000|2021-10-07 23:59:50|206648.5|206498.5|206648.6|206498.6|206649.4|206499.4|206647.2|206497.2|15
1633651200000|2021-10-08 00:00:00|206653|206503|206651.7|206501.7|206656.1|206506.1|206649.4|206499.4|31
1633651210000|2021-10-08 00:00:10|206651.3|206501.3|206651.8|206501.8|206653.7|206503.7|206646.9|206496.9|29
1633651220000|2021-10-08 00:00:20|206651.6|206501.6|206651.2|206501.2|206652.7|206502.7|206650.7|206500.7|18
1633651230000|2021-10-08 00:00:30|206650.5|206500.5|206650.2|206500.2|206652.1|206502.1|206649.7|206499.7|23
1633651240000|2021-10-08 00:00:40|206649.8|206499.8|206649.9|206499.9|206651.5|206501.5|206649.3|206499.3|26
1633651250000|2021-10-08 00:00:50|206650|206500|206650.8|206500.8|206652.5|206502.5|206649.9|206499.9|18
1633651260000|2021-10-08 00:01:00|206649.3|206499.3|206650.1|206500.1|206651|206501|206647.1|206497.1|25
1633651270000|2021-10-08 00:01:10|206649.8|206499.8|206649.2|206499.2|206649.8|206499.8|206647.4|206497.4|14
1633651280000|2021-10-08 00:01:20|206648.7|206498.7|206649.2|206499.2|206649.2|206499.2|206648.2|206498.2|22
1633651290000|2021-10-08 00:01:30|206649.1|206499.1|206650.8|206500.8|206650.8|206500.8|206648.5|206498.5|20
1633651300000|2021-10-08 00:01:40|206650.4|206500.4|206651.9|206501.9|206651.9|206501.9|206649.5|206499.5|9
1633651310000|2021-10-08 00:01:50|206652.1|206502.1|206655.1|206505.1|206655.3|206505.3|206651.2|206501.2|16
1633651320000|2021-10-08 00:02:00|206657.1|206507.1|206690.6|206540.6|206695.2|206545.2|206657.1|206507.1|27
1633651330000|2021-10-08 00:02:10|206691.3|206541.3|206695|206545|206695|206545|206689.6|206539.6|16
1633651340000|2021-10-08 00:02:20|206695.7|206545.7|206697.5|206547.5|206698.3|206548.3|206695.7|206545.7|14
1633651350000|2021-10-08 00:02:30|206697.7|206547.7|206698.1|206548.1|206700.3|206550.3|206697.6|206547.6|15
1633651360000|2021-10-08 00:02:40|206698.2|206548.2|206698.9|206548.9|206698.9|206548.9|206697.6|206547.6|15
1633651370000|2021-10-08 00:02:50|206699|206549|206696.8|206546.8|206699|206549|206694.9|206544.9|10
1633651380000|2021-10-08 00:03:00|206698.5|206548.5|206698|206548|206699.2|206549.2|206697.7|206547.7|10
1633651390000|2021-10-08 00:03:10|206697.5|206547.5|206697.5|206547.5|206698.8|206548.8|206695.5|206545.5|11
1633651400000|2021-10-08 00:03:20|206697.7|206547.7|206698.4|206548.4|206699.7|206549.7|206697.7|206547.7|10
1633651410000|2021-10-08 00:03:30|206698.5|206548.5|206687.9|206537.9|206699|206549|206687.9|206537.9|14
1633651420000|2021-10-08 00:03:40|206692.8|206542.8|206700.6|206550.6|206700.6|206550.6|206690.9|206540.9|28
1633651430000|2021-10-08 00:03:50|206700.1|206550.1|206697.2|206547.2|206702.4|206552.4|206697.2|206547.2|10
1633651440000|2021-10-08 00:04:00|206697|206547|206695.7|206545.7|206700.1|206550.1|206695.5|206545.5|18
1633651450000|2021-10-08 00:04:10|206695.1|206545.1|206696.1|206546.1|206697.1|206547.1|206695.1|206545.1|11
1633651460000|2021-10-08 00:04:20|206695.8|206545.8|206694.5|206544.5|206697.4|206547.4|206694.5|206544.5|13
1633651470000|2021-10-08 00:04:30|206695.5|206545.5|206696.4|206546.4|206696.7|206546.7|206692.5|206542.5|14
1633651480000|2021-10-08 00:04:40|206697.3|206547.3|206697.1|206547.1|206698.5|206548.5|206696|206546|13
1633651490000|2021-10-08 00:04:50|206697.5|206547.5|206699.9|206549.9|206699.9|206549.9|206696.9|206546.9|12
1633651500000|2021-10-08 00:05:00|206700.5|206550.5|206700.8|206550.8|206701.1|206551.1|206699.8|206549.8|15
1633651510000|2021-10-08 00:05:10|206701.3|206551.3|206689.2|206539.2|206701.4|206551.4|206689.2|206539.2|15
1633651520000|2021-10-08 00:05:20|206689.3|206539.3|206692.1|206542.1|206692.2|206542.2|206689.3|206539.3|7
1633651530000|2021-10-08 00:05:30|206692.2|206542.2|206698.2|206548.2|206698.2|206548.2|206689.2|206539.2|19
1633651540000|2021-10-08 00:05:40|206698.4|206548.4|206695.7|206545.7|206698.4|206548.4|206695.7|206545.7|9
1633651550000|2021-10-08 00:05:50|206695.6|206545.6|206691.8|206541.8|206695.6|206545.6|206691.2|206541.2|18
1633651560000|2021-10-08 00:06:00|206691.7|206541.7|206695.7|206545.7|206695.7|206545.7|206691.5|206541.5|13
1633651570000|2021-10-08 00:06:10|206695.3|206545.3|206692.7|206542.7|206695.3|206545.3|206691.2|206541.2|21
1633651580000|2021-10-08 00:06:20|206693.9|206543.9|206698.8|206548.8|206699.4|206549.4|206692.4|206542.4|22
1633651590000|2021-10-08 00:06:30|206699.4|206549.4|206699|206549|206699.4|206549.4|206695.6|206545.6|21
1633651600000|2021-10-08 00:06:40|206699.1|206549.1|206703.3|206553.3|206703.5|206553.5|206699|206549|14
1633651610000|2021-10-08 00:06:50|206704.2|206554.2|206704.6|206554.6|206704.7|206554.7|206703.9|206553.9|8
1633651620000|2021-10-08 00:07:00|206705|206555|206705.6|206555.6|206706.4|206556.4|206704|206554|21
1633651630000|2021-10-08 00:07:10|206705.9|206555.9|206705|206555|206705.9|206555.9|206704.8|206554.8|12
1633651640000|2021-10-08 00:07:20|206705.9|206555.9|206704.9|206554.9|206706.3|206556.3|206703.9|206553.9|16
1633651650000|2021-10-08 00:07:30|206705.1|206555.1|206705.4|206555.4|206705.4|206555.4|206703.9|206553.9|13
1633651660000|2021-10-08 00:07:40|206705|206555|206705.6|206555.6|206706.1|206556.1|206704.8|206554.8|7
1633651670000|2021-10-08 00:07:50|206706|206556|206708.3|206558.3|206708.3|206558.3|206705|206555|8
1633651680000|2021-10-08 00:08:00|206707.4|206557.4|206707.1|206557.1|206711.3|206561.3|206706.9|206556.9|15
1633651690000|2021-10-08 00:08:10|206706.9|206556.9|206696.9|206546.9|206708.4|206558.4|206696.3|206546.3|28
1633651700000|2021-10-08 00:08:20|206697.4|206547.4|206665.5|206515.5|206699.2|206549.2|206663.1|206513.1|20
1633651710000|2021-10-08 00:08:30|206665.2|206515.2|206655.9|206505.9|206666.5|206516.5|206655.5|206505.5|19
1633651720000|2021-10-08 00:08:40|206656|206506|206652.7|206502.7|206658.2|206508.2|206651|206501|21
1633651730000|2021-10-08 00:08:50|206653.5|206503.5|206651.8|206501.8|206653.5|206503.5|206648.7|206498.7|13
1633651740000|2021-10-08 00:09:00|206652.1|206502.1|206655.6|206505.6|206661.5|206511.5|206650.9|206500.9|30
1633651750000|2021-10-08 00:09:10|206655.4|206505.4|206666.9|206516.9|206667.5|206517.5|206654.2|206504.2|24
1633651760000|2021-10-08 00:09:20|206667.1|206517.1|206668.4|206518.4|206669|206519|206666.8|206516.8|18
1633651770000|2021-10-08 00:09:30|206668.2|206518.2|206686.1|206536.1|206689.8|206539.8|206667.8|206517.8|20
1633651780000|2021-10-08 00:09:40|206687.6|206537.6|206687.4|206537.4|206688.5|206538.5|206684.6|206534.6|19
1633651790000|2021-10-08 00:09:50|206687.1|206537.1|206693.1|206543.1|206696.3|206546.3|206685.7|206535.7|25
1633651800000|2021-10-08 00:10:00|206692.6|206542.6|206692.1|206542.1|206696.1|206546.1|206690.8|206540.8|17
1633651810000|2021-10-08 00:10:10|206691.9|206541.9|206692.9|206542.9|206693.6|206543.6|206691.6|206541.6|12
1633651820000|2021-10-08 00:10:20|206694.1|206544.1|206692|206542|206694.6|206544.6|206690.6|206540.6|16
1633651830000|2021-10-08 00:10:30|206691.5|206541.5|206694.5|206544.5|206696.6|206546.6|206690.9|206540.9|16
1633651840000|2021-10-08 00:10:40|206694|206544|206697.4|206547.4|206699.3|206549.3|206694|206544|17
1633651850000|2021-10-08 00:10:50|206697.2|206547.2|206706.4|206556.4|206709.8|206559.8|206693.3|206543.3|25
1633651860000|2021-10-08 00:11:00|206706.5|206556.5|206707.7|206557.7|206707.7|206557.7|206705.8|206555.8|11
1633651870000|2021-10-08 00:11:10|206707.4|206557.4|206707|206557|206707.4|206557.4|206704.6|206554.6|14
1633651880000|2021-10-08 00:11:20|206707.3|206557.3|206705.7|206555.7|206707.3|206557.3|206705.7|206555.7|8
1633651890000|2021-10-08 00:11:30|206705.6|206555.6|206705.1|206555.1|206706.7|206556.7|206703.1|206553.1|25
1633651900000|2021-10-08 00:11:40|206705.6|206555.6|206698.5|206548.5|206705.7|206555.7|206696.5|206546.5|18
1633651910000|2021-10-08 00:11:50|206699.7|206549.7|206699.1|206549.1|206700|206550|206698|206548|16
1633651920000|2021-10-08 00:12:00|206699.3|206549.3|206703.5|206553.5|206704.2|206554.2|206698.7|206548.7|10
1633651930000|2021-10-08 00:12:10|206702.9|206552.9|206695.9|206545.9|206703.3|206553.3|206693.8|206543.8|13
1633651940000|2021-10-08 00:12:20|206694.5|206544.5|206698.1|206548.1|206700.2|206550.2|206694.5|206544.5|20
1633651950000|2021-10-08 00:12:30|206698.5|206548.5|206702|206552|206703.7|206553.7|206697.4|206547.4|21
1633651960000|2021-10-08 00:12:40|206702.3|206552.3|206696.5|206546.5|206702.5|206552.5|206696.5|206546.5|16
1633651970000|2021-10-08 00:12:50|206682.4|206532.4|206693.3|206543.3|206694.3|206544.3|206682.4|206532.4|14
1633651980000|2021-10-08 00:13:00|206693.5|206543.5|206694.9|206544.9|206695.9|206545.9|206693.4|206543.4|13
1633651990000|2021-10-08 00:13:10|206690.3|206540.3|206693.7|206543.7|206693.7|206543.7|206690.3|206540.3|12
1633652000000|2021-10-08 00:13:20|206693.9|206543.9|206691.9|206541.9|206694.1|206544.1|206691.9|206541.9|9
1633652010000|2021-10-08 00:13:30|206692.2|206542.2|206689.5|206539.5|206695.5|206545.5|206686|206536|12
1633652020000|2021-10-08 00:13:40|206689.4|206539.4|206692.1|206542.1|206693|206543|206688.9|206538.9|13
1633652030000|2021-10-08 00:13:50|206691.8|206541.8|206690.8|206540.8|206694.3|206544.3|206689.5|206539.5|23
1633652040000|2021-10-08 00:14:00|206691.1|206541.1|206698.3|206548.3|206698.5|206548.5|206689.3|206539.3|17
1633652050000|2021-10-08 00:14:10|206699.9|206549.9|206697.6|206547.6|206701|206551|206697.6|206547.6|23
1633652060000|2021-10-08 00:14:20|206697.8|206547.8|206697.9|206547.9|206698.5|206548.5|206696.7|206546.7|9
1633652070000|2021-10-08 00:14:30|206697.3|206547.3|206698.5|206548.5|206698.7|206548.7|206697|206547|7
1633652080000|2021-10-08 00:14:40|206700.3|206550.3|206707.9|206557.9|206710.7|206560.7|206700.3|206550.3|20
1633652090000|2021-10-08 00:14:50|206708.2|206558.2|206711.2|206561.2|206711.2|206561.2|206707.7|206557.7|15
1633652100000|2021-10-08 00:15:00|206711.5|206561.5|206710.5|206560.5|206711.5|206561.5|206710.3|206560.3|13
1633652110000|2021-10-08 00:15:10|206710|206560|206707.3|206557.3|206710.9|206560.9|206706.8|206556.8|17
1633652120000|2021-10-08 00:15:20|206703.2|206553.2|206707.4|206557.4|206708.3|206558.3|206702.8|206552.8|18
1633652130000|2021-10-08 00:15:30|206707.1|206557.1|206707.8|206557.8|206708.3|206558.3|206707.1|206557.1|11
1633652140000|2021-10-08 00:15:40|206708|206558|206733.7|206583.7|206734.8|206584.8|206706.9|206556.9|12
1633652150000|2021-10-08 00:15:50|206734.7|206584.7|206727.4|206577.4|206737.1|206587.1|206726.6|206576.6|24
1633652160000|2021-10-08 00:16:00|206727.1|206577.1|206738.5|206588.5|206738.9|206588.9|206727.1|206577.1|20
1633652170000|2021-10-08 00:16:10|206738.3|206588.3|206734.1|206584.1|206738.6|206588.6|206734.1|206584.1|14
1633652180000|2021-10-08 00:16:20|206734|206584|206737|206587|206737.2|206587.2|206733.7|206583.7|18
1633652190000|2021-10-08 00:16:30|206737.5|206587.5|206735.5|206585.5|206737.5|206587.5|206734.8|206584.8|22
1633652200000|2021-10-08 00:16:40|206735.3|206585.3|206736.3|206586.3|206736.6|206586.6|206734.9|206584.9|14
1633652210000|2021-10-08 00:16:50|206736|206586|206737.6|206587.6|206737.6|206587.6|206735.4|206585.4|20
1633652220000|2021-10-08 00:17:00|206735.6|206585.6|206739|206589|206739.8|206589.8|206735.1|206585.1|12
1633652230000|2021-10-08 00:17:10|206741.3|206591.3|206737.1|206587.1|206741.3|206591.3|206737|206587|10
1633652240000|2021-10-08 00:17:20|206741|206591|206775.4|206625.4|206778.8|206628.8|206741|206591|25
1633652250000|2021-10-08 00:17:30|206775.5|206625.5|206774.9|206624.9|206775.9|206625.9|206774.8|206624.8|10
1633652260000|2021-10-08 00:17:40|206780.2|206630.2|206776.5|206626.5|206781.6|206631.6|206776.3|206626.3|15
1633652270000|2021-10-08 00:17:50|206776.4|206626.4|206780.7|206630.7|206780.9|206630.9|206775.9|206625.9|16
1633652280000|2021-10-08 00:18:00|206780.8|206630.8|206778.5|206628.5|206780.8|206630.8|206778.4|206628.4|21
1633652290000|2021-10-08 00:18:10|206778.8|206628.8|206779.1|206629.1|206783.7|206633.7|206776.6|206626.6|22
1633652300000|2021-10-08 00:18:20|206779|206629|206779.3|206629.3|206779.7|206629.7|206778.5|206628.5|14
1633652310000|2021-10-08 00:18:30|206778.9|206628.9|206779.7|206629.7|206784.8|206634.8|206778.7|206628.7|15
1633652320000|2021-10-08 00:18:40|206779.5|206629.5|206779.2|206629.2|206779.5|206629.5|206778.3|206628.3|14
1633652330000|2021-10-08 00:18:50|206779.4|206629.4|206779.2|206629.2|206779.4|206629.4|206778.4|206628.4|15
1633652340000|2021-10-08 00:19:00|206779|206629|206784.7|206634.7|206784.8|206634.8|206777.9|206627.9|18
1633652350000|2021-10-08 00:19:10|206784.3|206634.3|206782.3|206632.3|206785.3|206635.3|206782.3|206632.3|16
1633652360000|2021-10-08 00:19:20|206779.3|206629.3|206780.1|206630.1|206780.8|206630.8|206779.3|206629.3|10
1633652370000|2021-10-08 00:19:30|206779.8|206629.8|206780.7|206630.7|206781.6|206631.6|206779.6|206629.6|9
1633652380000|2021-10-08 00:19:40|206780.5|206630.5|206781.9|206631.9|206784.1|206634.1|206780.3|206630.3|10
1633652390000|2021-10-08 00:19:50|206782.6|206632.6|206780.8|206630.8|206782.6|206632.6|206778.6|206628.6|8
1633652400000|2021-10-08 00:20:00|206781.2|206631.2|206780.8|206630.8|206781.4|206631.4|206777.3|206627.3|12
1633652410000|2021-10-08 00:20:10|206780.4|206630.4|206783.1|206633.1|206784.9|206634.9|206780.1|206630.1|19
1633652420000|2021-10-08 00:20:20|206782.9|206632.9|206785.2|206635.2|206785.2|206635.2|206782.8|206632.8|13
1633652430000|2021-10-08 00:20:30|206784.9|206634.9|206784.5|206634.5|206786.3|206636.3|206783.1|206633.1|19
1633652440000|2021-10-08 00:20:40|206785.2|206635.2|206783.6|206633.6|206789.3|206639.3|206782.1|206632.1|17
1633652450000|2021-10-08 00:20:50|206782.9|206632.9|206786.2|206636.2|206791.5|206641.5|206782.9|206632.9|17
1633652460000|2021-10-08 00:21:00|206785.8|206635.8|206788.6|206638.6|206793|206643|206783|206633|21
1633652470000|2021-10-08 00:21:10|206788.2|206638.2|206782|206632|206788.2|206638.2|206782|206632|18
1633652480000|2021-10-08 00:21:20|206781.6|206631.6|206783.3|206633.3|206785.3|206635.3|206781.6|206631.6|23
1633652490000|2021-10-08 00:21:30|206783.5|206633.5|206785.9|206635.9|206786.3|206636.3|206783.5|206633.5|19
1633652500000|2021-10-08 00:21:40|206784.7|206634.7|206786.2|206636.2|206787.2|206637.2|206783.7|206633.7|26
1633652510000|2021-10-08 00:21:50|206787.3|206637.3|206779.4|206629.4|206787.7|206637.7|206775|206625|14
1633652520000|2021-10-08 00:22:00|206781|206631|206779|206629|206781.4|206631.4|206778.8|206628.8|20
1633652530000|2021-10-08 00:22:10|206777.8|206627.8|206777.7|206627.7|206778|206628|206777.2|206627.2|10
1633652540000|2021-10-08 00:22:20|206779.7|206629.7|206775.6|206625.6|206779.8|206629.8|206773.4|206623.4|6
1633652550000|2021-10-08 00:22:30|206775.8|206625.8|206776.5|206626.5|206776.7|206626.7|206775.7|206625.7|8
1633652560000|2021-10-08 00:22:40|206776.4|206626.4|206779.4|206629.4|206779.7|206629.7|206776.4|206626.4|13
1633652570000|2021-10-08 00:22:50|206781.3|206631.3|206779.7|206629.7|206781.3|206631.3|206779.3|206629.3|13
1633652580000|2021-10-08 00:23:00|206779.6|206629.6|206776.4|206626.4|206779.6|206629.6|206776.4|206626.4|8
1633652590000|2021-10-08 00:23:10|206777.5|206627.5|206778.4|206628.4|206779.4|206629.4|206777.5|206627.5|6
1633652600000|2021-10-08 00:23:20|206778.8|206628.8|206779.8|206629.8|206780.8|206630.8|206778.5|206628.5|12
1633652610000|2021-10-08 00:23:30|206779.6|206629.6|206778.2|206628.2|206779.6|206629.6|206777.7|206627.7|12
1633652620000|2021-10-08 00:23:40|206778|206628|206777.7|206627.7|206779.9|206629.9|206775.7|206625.7|16
1633652630000|2021-10-08 00:23:50|206778.2|206628.2|206776.4|206626.4|206779.6|206629.6|206774.8|206624.8|14
1633652640000|2021-10-08 00:24:00|206776.7|206626.7|206782.7|206632.7|206788.8|206638.8|206776.5|206626.5|22
1633652650000|2021-10-08 00:24:10|206782.6|206632.6|206782.8|206632.8|206784.1|206634.1|206782.6|206632.6|11
1633652660000|2021-10-08 00:24:20|206783.7|206633.7|206777.9|206627.9|206783.7|206633.7|206776.6|206626.6|18
1633652670000|2021-10-08 00:24:30|206778.4|206628.4|206783.5|206633.5|206783.5|206633.5|206776.3|206626.3|16
1633652680000|2021-10-08 00:24:40|206779.1|206629.1|206747.7|206597.7|206780.8|206630.8|206743.1|206593.1|24
1633652690000|2021-10-08 00:24:50|206747|206597|206741.9|206591.9|206749.6|206599.6|206741.9|206591.9|25
1633652700000|2021-10-08 00:25:00|206741.8|206591.8|206754.9|206604.9|206755.1|206605.1|206741.8|206591.8|15
1633652710000|2021-10-08 00:25:10|206753.9|206603.9|206753.4|206603.4|206758.3|206608.3|206751|206601|15
1633652720000|2021-10-08 00:25:20|206754.6|206604.6|206754.5|206604.5|206754.6|206604.6|206751.7|206601.7|17
1633652730000|2021-10-08 00:25:30|206753.3|206603.3|206739.6|206589.6|206753.3|206603.3|206739.6|206589.6|27
1633652740000|2021-10-08 00:25:40|206739.4|206589.4|206738.6|206588.6|206739.5|206589.5|206733.5|206583.5|18
1633652750000|2021-10-08 00:25:50|206738|206588|206739.2|206589.2|206739.2|206589.2|206737.2|206587.2|9
1633652760000|2021-10-08 00:26:00|206736.9|206586.9|206729.5|206579.5|206737.6|206587.6|206729.3|206579.3|12
1633652770000|2021-10-08 00:26:10|206729.7|206579.7|206708.5|206558.5|206729.7|206579.7|206706.2|206556.2|16
1633652780000|2021-10-08 00:26:20|206714.6|206564.6|206731.7|206581.7|206744.6|206594.6|206714.6|206564.6|20
1633652790000|2021-10-08 00:26:30|206736.2|206586.2|206732.4|206582.4|206736.2|206586.2|206732.4|206582.4|10
1633652800000|2021-10-08 00:26:40|206733.1|206583.1|206714.2|206564.2|206741|206591|206713.4|206563.4|18
1633652810000|2021-10-08 00:26:50|206715.4|206565.4|206731.9|206581.9|206741|206591|206715.4|206565.4|25
1633652820000|2021-10-08 00:27:00|206731.5|206581.5|206732.6|206582.6|206739.1|206589.1|206730.3|206580.3|17
1633652830000|2021-10-08 00:27:10|206733.1|206583.1|206732.4|206582.4|206734.2|206584.2|206730.9|206580.9|11
1633652840000|2021-10-08 00:27:20|206732.7|206582.7|206737.2|206587.2|206742.8|206592.8|206722.9|206572.9|24
1633652850000|2021-10-08 00:27:30|206735.8|206585.8|206738.9|206588.9|206742.1|206592.1|206734.7|206584.7|20
1633652860000|2021-10-08 00:27:40|206738.8|206588.8|206744.8|206594.8|206746.5|206596.5|206738.8|206588.8|16
1633652870000|2021-10-08 00:27:50|206742.8|206592.8|206747.6|206597.6|206755.4|206605.4|206742.8|206592.8|12
1633652880000|2021-10-08 00:28:00|206761.2|206611.2|206767|206617|206767|206617|206750.6|206600.6|13
1633652890000|2021-10-08 00:28:10|206769.8|206619.8|206750.6|206600.6|206777.7|206627.7|206749.4|206599.4|22
1633652900000|2021-10-08 00:28:20|206748.2|206598.2|206761.6|206611.6|206761.6|206611.6|206746.8|206596.8|10
1633652910000|2021-10-08 00:28:30|206757.9|206607.9|206755.8|206605.8|206759.1|206609.1|206753.2|206603.2|15
1633652920000|2021-10-08 00:28:40|206753.5|206603.5|206752|206602|206757|206607|206751.9|206601.9|9
1633652930000|2021-10-08 00:28:50|206752.4|206602.4|206751.2|206601.2|206754.2|206604.2|206750.4|206600.4|11
1633652940000|2021-10-08 00:29:00|206751.1|206601.1|206746.6|206596.6|206751.4|206601.4|206745.9|206595.9|16
1633652950000|2021-10-08 00:29:10|206742|206592|206756.9|206606.9|206761.1|206611.1|206742|206592|13
1633652960000|2021-10-08 00:29:20|206756.2|206606.2|206750.7|206600.7|206756.2|206606.2|206747.7|206597.7|13
1633652970000|2021-10-08 00:29:30|206749|206599|206750.8|206600.8|206753.5|206603.5|206749|206599|8
1633652980000|2021-10-08 00:29:40|206750.4|206600.4|206754.6|206604.6|206763.8|206613.8|206750.2|206600.2|18
1633652990000|2021-10-08 00:29:50|206754.7|206604.7|206764.5|206614.5|206770|206620|206754.3|206604.3|19
1633653000000|2021-10-08 00:30:00|206764.1|206614.1|206766.5|206616.5|206768.2|206618.2|206762.3|206612.3|14
1633653010000|2021-10-08 00:30:10|206766|206616|206734.6|206584.6|206766|206616|206733.4|206583.4|15
1633653020000|2021-10-08 00:30:20|206734.7|206584.7|206750.4|206600.4|206753.8|206603.8|206731.9|206581.9|24
1633653030000|2021-10-08 00:30:30|206749.3|206599.3|206741|206591|206760.6|206610.6|206740.6|206590.6|24
1633653040000|2021-10-08 00:30:40|206741.1|206591.1|206739.4|206589.4|206744.3|206594.3|206739.4|206589.4|17
1633653050000|2021-10-08 00:30:50|206739.8|206589.8|206747.6|206597.6|206750.8|206600.8|206738.5|206588.5|16
1633653060000|2021-10-08 00:31:00|206748.4|206598.4|206738.9|206588.9|206754.6|206604.6|206738.9|206588.9|20
1633653070000|2021-10-08 00:31:10|206739.7|206589.7|206733.4|206583.4|206739.7|206589.7|206732.4|206582.4|13
1633653080000|2021-10-08 00:31:20|206733.3|206583.3|206735.9|206585.9|206735.9|206585.9|206732.9|206582.9|11
1633653090000|2021-10-08 00:31:30|206743|206593|206728.7|206578.7|206743|206593|206728.2|206578.2|15
1633653100000|2021-10-08 00:31:40|206731.5|206581.5|206730|206580|206731.5|206581.5|206729.7|206579.7|12
1633653110000|2021-10-08 00:31:50|206730.5|206580.5|206733.4|206583.4|206744|206594|206730.5|206580.5|22
1633653120000|2021-10-08 00:32:00|206733.7|206583.7|206708.1|206558.1|206734.6|206584.6|206699.3|206549.3|22
1633653130000|2021-10-08 00:32:10|206708.4|206558.4|206710.8|206560.8|206714.7|206564.7|206704.3|206554.3|16
1633653140000|2021-10-08 00:32:20|206711.2|206561.2|206708.9|206558.9|206716.9|206566.9|206708.9|206558.9|18
1633653150000|2021-10-08 00:32:30|206707.6|206557.6|206707.2|206557.2|206707.7|206557.7|206702.7|206552.7|24
1633653160000|2021-10-08 00:32:40|206708.2|206558.2|206704.4|206554.4|206708.2|206558.2|206703.3|206553.3|22
1633653170000|2021-10-08 00:32:50|206704.7|206554.7|206705.9|206555.9|206711.7|206561.7|206703.7|206553.7|21
1633653180000|2021-10-08 00:33:00|206705.8|206555.8|206706|206556|206706.5|206556.5|206705.1|206555.1|8
1633653190000|2021-10-08 00:33:10|206702.1|206552.1|206715.8|206565.8|206717.4|206567.4|206702.1|206552.1|22
1633653200000|2021-10-08 00:33:20|206715.3|206565.3|206710.4|206560.4|206719.7|206569.7|206709.7|206559.7|19
1633653210000|2021-10-08 00:33:30|206711.3|206561.3|206733.1|206583.1|206741.5|206591.5|206711.3|206561.3|26
1633653220000|2021-10-08 00:33:40|206733.8|206583.8|206733.6|206583.6|206736.3|206586.3|206730.3|206580.3|13
1633653230000|2021-10-08 00:33:50|206734.4|206584.4|206730.6|206580.6|206739.8|206589.8|206723|206573|16
1633653240000|2021-10-08 00:34:00|206731.9|206581.9|206724.6|206574.6|206731.9|206581.9|206723.7|206573.7|12
1633653250000|2021-10-08 00:34:10|206724|206574|206726.4|206576.4|206730.8|206580.8|206722.1|206572.1|18
1633653260000|2021-10-08 00:34:20|206726.6|206576.6|206725|206575|206726.7|206576.7|206720.9|206570.9|10
1633653270000|2021-10-08 00:34:30|206725.3|206575.3|206738.7|206588.7|206746.5|206596.5|206725.2|206575.2|30
1633653280000|2021-10-08 00:34:40|206735.2|206585.2|206734.8|206584.8|206739.5|206589.5|206733|206583|17
1633653290000|2021-10-08 00:34:50|206741.2|206591.2|206736.8|206586.8|206744.8|206594.8|206730.8|206580.8|19
1633653300000|2021-10-08 00:35:00|206735.8|206585.8|206732|206582|206736.6|206586.6|206729.2|206579.2|11
1633653310000|2021-10-08 00:35:10|206731.2|206581.2|206748.5|206598.5|206754.2|206604.2|206731.2|206581.2|25
1633653320000|2021-10-08 00:35:20|206747.3|206597.3|206755.3|206605.3|206756.6|206606.6|206745.9|206595.9|26
1633653330000|2021-10-08 00:35:30|206755.6|206605.6|206766.8|206616.8|206772.4|206622.4|206747.2|206597.2|22
1633653340000|2021-10-08 00:35:40|206765.8|206615.8|206752.2|206602.2|206765.8|206615.8|206752|206602|19
1633653350000|2021-10-08 00:35:50|206752.8|206602.8|206752.1|206602.1|206752.8|206602.8|206750.5|206600.5|16
1633653360000|2021-10-08 00:36:00|206752.2|206602.2|206751.5|206601.5|206753|206603|206751.5|206601.5|10
1633653370000|2021-10-08 00:36:10|206752.6|206602.6|206751.9|206601.9|206755.3|206605.3|206751.9|206601.9|10
1633653380000|2021-10-08 00:36:20|206754.1|206604.1|206759.2|206609.2|206763.4|206613.4|206752.2|206602.2|17
1633653390000|2021-10-08 00:36:30|206763.2|206613.2|206756.5|206606.5|206765.1|206615.1|206755.7|206605.7|8
1633653400000|2021-10-08 00:36:40|206753|206603|206753.1|206603.1|206754.1|206604.1|206743.4|206593.4|14
1633653410000|2021-10-08 00:36:50|206752.7|206602.7|206746.6|206596.6|206752.7|206602.7|206744.8|206594.8|19
1633653420000|2021-10-08 00:37:00|206746.4|206596.4|206738.4|206588.4|206755.2|206605.2|206738.4|206588.4|22
1633653430000|2021-10-08 00:37:10|206744.5|206594.5|206728.7|206578.7|206745.5|206595.5|206728.7|206578.7|26
1633653440000|2021-10-08 00:37:20|206728.4|206578.4|206731.7|206581.7|206732.9|206582.9|206728.2|206578.2|10
1633653450000|2021-10-08 00:37:30|206731.6|206581.6|206741.2|206591.2|206741.2|206591.2|206730.7|206580.7|11
1633653460000|2021-10-08 00:37:40|206740.8|206590.8|206729.7|206579.7|206740.8|206590.8|206729.7|206579.7|15
1633653470000|2021-10-08 00:37:50|206729.4|206579.4|206729.1|206579.1|206730.7|206580.7|206729.1|206579.1|5
1633653480000|2021-10-08 00:38:00|206729.2|206579.2|206706.7|206556.7|206730.1|206580.1|206703|206553|26
1633653490000|2021-10-08 00:38:10|206707.1|206557.1|206700.4|206550.4|206707.4|206557.4|206698.9|206548.9|23
1633653500000|2021-10-08 00:38:20|206700.5|206550.5|206698.1|206548.1|206701.6|206551.6|206698.1|206548.1|17
1633653510000|2021-10-08 00:38:30|206701|206551|206697.6|206547.6|206701|206551|206688.4|206538.4|20
1633653520000|2021-10-08 00:38:40|206697.4|206547.4|206703.7|206553.7|206710.7|206560.7|206697.4|206547.4|23
1633653530000|2021-10-08 00:38:50|206703.6|206553.6|206701.8|206551.8|206706.4|206556.4|206701.1|206551.1|22
1633653540000|2021-10-08 00:39:00|206702.4|206552.4|206713.1|206563.1|206716.8|206566.8|206702.4|206552.4|21
1633653550000|2021-10-08 00:39:10|206712.9|206562.9|206711|206561|206713.6|206563.6|206709.4|206559.4|17
1633653560000|2021-10-08 00:39:20|206712|206562|206705.7|206555.7|206712|206562|206705.7|206555.7|17
1633653570000|2021-10-08 00:39:30|206702.5|206552.5|206704.6|206554.6|206710.8|206560.8|206698.6|206548.6|20
1633653580000|2021-10-08 00:39:40|206703.5|206553.5|206709.4|206559.4|206713|206563|206703.5|206553.5|18
1633653590000|2021-10-08 00:39:50|206709.7|206559.7|206697.9|206547.9|206710|206560|206697.5|206547.5|23
1633653600000|2021-10-08 00:40:00|206697.7|206547.7|206692.4|206542.4|206700.4|206550.4|206692.4|206542.4|18
1633653610000|2021-10-08 00:40:10|206688.9|206538.9|206689.1|206539.1|206691.6|206541.6|206688.1|206538.1|22
1633653620000|2021-10-08 00:40:20|206689.3|206539.3|206694.7|206544.7|206697.7|206547.7|206689.3|206539.3|22
1633653630000|2021-10-08 00:40:30|206694.5|206544.5|206657.5|206507.5|206694.5|206544.5|206655.1|206505.1|19
1633653640000|2021-10-08 00:40:40|206658|206508|206661.4|206511.4|206671.7|206521.7|206657.7|206507.7|26
1633653650000|2021-10-08 00:40:50|206663.9|206513.9|206671.3|206521.3|206673.1|206523.1|206663.9|206513.9|22
1633653660000|2021-10-08 00:41:00|206671.7|206521.7|206673.4|206523.4|206673.9|206523.9|206660.3|206510.3|29
1633653670000|2021-10-08 00:41:10|206665.7|206515.7|206662.2|206512.2|206671.3|206521.3|206662.2|206512.2|19
1633653680000|2021-10-08 00:41:20|206663.7|206513.7|206654.9|206504.9|206673.8|206523.8|206654.9|206504.9|21
1633653690000|2021-10-08 00:41:30|206655.4|206505.4|206653.8|206503.8|206656.3|206506.3|206653|206503|22
1633653700000|2021-10-08 00:41:40|206653.5|206503.5|206656.6|206506.6|206658.2|206508.2|206653.3|206503.3|11
1633653710000|2021-10-08 00:41:50|206656.9|206506.9|206652.5|206502.5|206656.9|206506.9|206652.4|206502.4|18
1633653720000|2021-10-08 00:42:00|206654.2|206504.2|206653.6|206503.6|206654.4|206504.4|206651.8|206501.8|15
1633653730000|2021-10-08 00:42:10|206653.9|206503.9|206650.6|206500.6|206655.3|206505.3|206648.5|206498.5|11
1633653740000|2021-10-08 00:42:20|206649.4|206499.4|206657.3|206507.3|206657.3|206507.3|206649.2|206499.2|18
1633653750000|2021-10-08 00:42:30|206658.5|206508.5|206658.3|206508.3|206660.7|206510.7|206657.6|206507.6|16
1633653760000|2021-10-08 00:42:40|206657.7|206507.7|206657.9|206507.9|206660|206510|206656.4|206506.4|15
1633653770000|2021-10-08 00:42:50|206657.1|206507.1|206697.7|206547.7|206699.4|206549.4|206657|206507|29
1633653780000|2021-10-08 00:43:00|206697.4|206547.4|206694.8|206544.8|206697.4|206547.4|206691.3|206541.3|17
1633653790000|2021-10-08 00:43:10|206694.5|206544.5|206694.6|206544.6|206695.3|206545.3|206691.1|206541.1|12
1633653800000|2021-10-08 00:43:20|206695.7|206545.7|206690.6|206540.6|206696|206546|206684.9|206534.9|22
1633653810000|2021-10-08 00:43:30|206689.4|206539.4|206687.5|206537.5|206692.1|206542.1|206684.6|206534.6|26
1633653820000|2021-10-08 00:43:40|206688|206538|206694.4|206544.4|206703.1|206553.1|206687.4|206537.4|26
1633653830000|2021-10-08 00:43:50|206691.8|206541.8|206690.6|206540.6|206694.2|206544.2|206687.2|206537.2|13
1633653840000|2021-10-08 00:44:00|206689|206539|206685.8|206535.8|206689.4|206539.4|206684.2|206534.2|8
1633653850000|2021-10-08 00:44:10|206686.3|206536.3|206686.3|206536.3|206687.3|206537.3|206686.2|206536.2|9
1633653860000|2021-10-08 00:44:20|206692.5|206542.5|206694.4|206544.4|206700.3|206550.3|206689.1|206539.1|14
1633653870000|2021-10-08 00:44:30|206695.1|206545.1|206693.3|206543.3|206697.8|206547.8|206692.5|206542.5|10
1633653880000|2021-10-08 00:44:40|206695.2|206545.2|206698.5|206548.5|206699.6|206549.6|206693.4|206543.4|16
1633653890000|2021-10-08 00:44:50|206697.2|206547.2|206695.9|206545.9|206702.4|206552.4|206695.9|206545.9|20
1633653900000|2021-10-08 00:45:00|206695.7|206545.7|206699.2|206549.2|206699.2|206549.2|206694.2|206544.2|18
1633653910000|2021-10-08 00:45:10|206698.6|206548.6|206697.6|206547.6|206698.6|206548.6|206696.1|206546.1|20
1633653920000|2021-10-08 00:45:20|206698.2|206548.2|206699.5|206549.5|206707.3|206557.3|206697.7|206547.7|21
1633653930000|2021-10-08 00:45:30|206699.2|206549.2|206700.2|206550.2|206700.7|206550.7|206698.6|206548.6|17
1633653940000|2021-10-08 00:45:40|206699.7|206549.7|206694.6|206544.6|206705|206555|206692|206542|20
1633653950000|2021-10-08 00:45:50|206689.5|206539.5|206688.8|206538.8|206691|206541|206688.1|206538.1|11
1633653960000|2021-10-08 00:46:00|206688.4|206538.4|206687.3|206537.3|206694.4|206544.4|206684.4|206534.4|22
1633653970000|2021-10-08 00:46:10|206688.7|206538.7|206685.9|206535.9|206691.5|206541.5|206663.8|206513.8|28
1633653980000|2021-10-08 00:46:20|206687.8|206537.8|206679.5|206529.5|206697.2|206547.2|206667.2|206517.2|29
1633653990000|2021-10-08 00:46:30|206680.6|206530.6|206686.5|206536.5|206691.4|206541.4|206680.6|206530.6|20
1633654000000|2021-10-08 00:46:40|206685.3|206535.3|206691.4|206541.4|206694.2|206544.2|206683.2|206533.2|17
1633654010000|2021-10-08 00:46:50|206693|206543|206693.1|206543.1|206701.8|206551.8|206687.6|206537.6|18
1633654020000|2021-10-08 00:47:00|206694|206544|206690.1|206540.1|206699.4|206549.4|206688.3|206538.3|16
1633654030000|2021-10-08 00:47:10|206690|206540|206684.7|206534.7|206698.2|206548.2|206683|206533|29
1633654040000|2021-10-08 00:47:20|206685.5|206535.5|206692|206542|206703.6|206553.6|206685.5|206535.5|22
1633654050000|2021-10-08 00:47:30|206693.6|206543.6|206690.2|206540.2|206693.6|206543.6|206686.8|206536.8|12
1633654060000|2021-10-08 00:47:40|206684.9|206534.9|206690.2|206540.2|206691.7|206541.7|206684.9|206534.9|18
1633654070000|2021-10-08 00:47:50|206689.5|206539.5|206693.4|206543.4|206695.5|206545.5|206689|206539|16
1633654080000|2021-10-08 00:48:00|206691.7|206541.7|206692.2|206542.2|206692.2|206542.2|206690.5|206540.5|14
1633654090000|2021-10-08 00:48:10|206691.3|206541.3|206693.4|206543.4|206712.5|206562.5|206684.3|206534.3|25
1633654100000|2021-10-08 00:48:20|206688.9|206538.9|206690.6|206540.6|206697.8|206547.8|206686.7|206536.7|12
1633654110000|2021-10-08 00:48:30|206691.3|206541.3|206692.3|206542.3|206693.8|206543.8|206691.3|206541.3|5
1633654120000|2021-10-08 00:48:40|206692.5|206542.5|206683.8|206533.8|206692.5|206542.5|206679.8|206529.8|19
1633654130000|2021-10-08 00:48:50|206663.1|206513.1|206659|206509|206664.6|206514.6|206656.9|206506.9|26
1633654140000|2021-10-08 00:49:00|206659.4|206509.4|206658.7|206508.7|206659.4|206509.4|206656.5|206506.5|23
1633654150000|2021-10-08 00:49:10|206658.6|206508.6|206665.3|206515.3|206671.8|206521.8|206658.6|206508.6|12
1633654160000|2021-10-08 00:49:20|206666.1|206516.1|206661.4|206511.4|206668.8|206518.8|206660|206510|18
1633654170000|2021-10-08 00:49:30|206661.5|206511.5|206664.6|206514.6|206665.5|206515.5|206659.8|206509.8|15
1633654180000|2021-10-08 00:49:40|206664.9|206514.9|206657|206507|206664.9|206514.9|206657|206507|17
1633654190000|2021-10-08 00:49:50|206656.9|206506.9|206656.3|206506.3|206657.1|206507.1|206655|206505|10
1633654200000|2021-10-08 00:50:00|206656.4|206506.4|206658.1|206508.1|206659.7|206509.7|206656.1|206506.1|14
1633654210000|2021-10-08 00:50:10|206657.4|206507.4|206655.6|206505.6|206658.1|206508.1|206654.3|206504.3|16
1633654220000|2021-10-08 00:50:20|206655.7|206505.7|206652.5|206502.5|206656.6|206506.6|206652|206502|13
1633654230000|2021-10-08 00:50:30|206652.7|206502.7|206653.4|206503.4|206653.4|206503.4|206650.8|206500.8|9
1633654240000|2021-10-08 00:50:40|206653.7|206503.7|206657.8|206507.8|206658.9|206508.9|206652.5|206502.5|13
1633654250000|2021-10-08 00:50:50|206657|206507|206654.8|206504.8|206659.7|206509.7|206654.8|206504.8|13
1633654260000|2021-10-08 00:51:00|206655.2|206505.2|206655|206505|206656.3|206506.3|206655|206505|7
1633654270000|2021-10-08 00:51:10|206656.3|206506.3|206655|206505|206656.3|206506.3|206653.8|206503.8|9
1633654280000|2021-10-08 00:51:20|206654.9|206504.9|206653.2|206503.2|206655.3|206505.3|206653|206503|9
1633654290000|2021-10-08 00:51:30|206653|206503|206652.6|206502.6|206653.1|206503.1|206652|206502|14
1633654300000|2021-10-08 00:51:40|206652.7|206502.7|206652.5|206502.5|206654.5|206504.5|206652.5|206502.5|11
1633654310000|2021-10-08 00:51:50|206657.4|206507.4|206648.1|206498.1|206657.4|206507.4|206644.3|206494.3|18
1633654320000|2021-10-08 00:52:00|206647.9|206497.9|206646.7|206496.7|206648|206498|206644.8|206494.8|17
1633654330000|2021-10-08 00:52:10|206646.3|206496.3|206651.9|206501.9|206655.6|206505.6|206645.7|206495.7|17
1633654340000|2021-10-08 00:52:20|206652.4|206502.4|206653.9|206503.9|206654.1|206504.1|206648.1|206498.1|13
1633654350000|2021-10-08 00:52:30|206654|206504|206655.2|206505.2|206655.8|206505.8|206651.3|206501.3|15
1633654360000|2021-10-08 00:52:40|206654.8|206504.8|206653.8|206503.8|206656|206506|206647.3|206497.3|19
1633654370000|2021-10-08 00:52:50|206655.6|206505.6|206651.2|206501.2|206655.6|206505.6|206649.5|206499.5|14
1633654380000|2021-10-08 00:53:00|206651.6|206501.6|206650.2|206500.2|206651.6|206501.6|206648.8|206498.8|15
1633654390000|2021-10-08 00:53:10|206649.4|206499.4|206649.9|206499.9|206651.1|206501.1|206648.6|206498.6|19
1633654400000|2021-10-08 00:53:20|206649.8|206499.8|206650.5|206500.5|206650.5|206500.5|206648.3|206498.3|7
1633654410000|2021-10-08 00:53:30|206651|206501|206651|206501|206651|206501|206649.4|206499.4|10
1633654420000|2021-10-08 00:53:40|206651.5|206501.5|206653.8|206503.8|206653.8|206503.8|206650.1|206500.1|9
1633654430000|2021-10-08 00:53:50|206653.6|206503.6|206654.6|206504.6|206663.2|206513.2|206652.5|206502.5|24
1633654440000|2021-10-08 00:54:00|206654.1|206504.1|206652.1|206502.1|206656.6|206506.6|206650.9|206500.9|19
1633654450000|2021-10-08 00:54:10|206661.8|206511.8|206655.2|206505.2|206661.8|206511.8|206650.3|206500.3|20
1633654460000|2021-10-08 00:54:20|206655.3|206505.3|206656.5|206506.5|206663.4|206513.4|206655|206505|22
1633654470000|2021-10-08 00:54:30|206664.5|206514.5|206667.1|206517.1|206667.6|206517.6|206660|206510|22
1633654480000|2021-10-08 00:54:40|206665.6|206515.6|206666.4|206516.4|206667.8|206517.8|206657.2|206507.2|19
1633654490000|2021-10-08 00:54:50|206667.1|206517.1|206653.3|206503.3|206667.1|206517.1|206652.7|206502.7|29
1633654500000|2021-10-08 00:55:00|206653.9|206503.9|206656.5|206506.5|206669.6|206519.6|206652.7|206502.7|30
1633654510000|2021-10-08 00:55:10|206658|206508|206655.2|206505.2|206667.2|206517.2|206653.6|206503.6|20
1633654520000|2021-10-08 00:55:20|206655.8|206505.8|206654|206504|206655.8|206505.8|206653.6|206503.6|10
1633654530000|2021-10-08 00:55:30|206653.7|206503.7|206670.2|206520.2|206677.5|206527.5|206653.7|206503.7|17
1633654540000|2021-10-08 00:55:40|206670.1|206520.1|206656.7|206506.7|206670.8|206520.8|206652.4|206502.4|22
1633654550000|2021-10-08 00:55:50|206656.9|206506.9|206654.9|206504.9|206657.4|206507.4|206653.2|206503.2|15
1633654560000|2021-10-08 00:56:00|206655.2|206505.2|206648.7|206498.7|206655.8|206505.8|206648.7|206498.7|15
1633654570000|2021-10-08 00:56:10|206649.4|206499.4|206654.2|206504.2|206655.5|206505.5|206649.4|206499.4|18
1633654580000|2021-10-08 00:56:20|206653.3|206503.3|206651.4|206501.4|206654|206504|206650.8|206500.8|17
1633654590000|2021-10-08 00:56:30|206651.8|206501.8|206651|206501|206652.6|206502.6|206650.1|206500.1|11
1633654600000|2021-10-08 00:56:40|206650.9|206500.9|206649.7|206499.7|206651.7|206501.7|206649.1|206499.1|14
1633654610000|2021-10-08 00:56:50|206649.6|206499.6|206650.5|206500.5|206651|206501|206649.3|206499.3|18
1633654620000|2021-10-08 00:57:00|206651.1|206501.1|206654.4|206504.4|206658.5|206508.5|206651.1|206501.1|25
1633654630000|2021-10-08 00:57:10|206654.5|206504.5|206653.9|206503.9|206654.7|206504.7|206653|206503|8
1633654640000|2021-10-08 00:57:20|206653.2|206503.2|206653.1|206503.1|206654.4|206504.4|206651.9|206501.9|17
1633654650000|2021-10-08 00:57:30|206652.6|206502.6|206652.8|206502.8|206652.9|206502.9|206648.7|206498.7|15
1633654660000|2021-10-08 00:57:40|206651.5|206501.5|206651.3|206501.3|206651.9|206501.9|206650.6|206500.6|12
1633654670000|2021-10-08 00:57:50|206651.7|206501.7|206650.6|206500.6|206651.7|206501.7|206649.9|206499.9|14
1633654680000|2021-10-08 00:58:00|206650.7|206500.7|206650.1|206500.1|206653.4|206503.4|206647.7|206497.7|17
1633654690000|2021-10-08 00:58:10|206650.2|206500.2|206653.3|206503.3|206653.3|206503.3|206648.8|206498.8|17
1633654700000|2021-10-08 00:58:20|206653.2|206503.2|206652.2|206502.2|206653.7|206503.7|206651.8|206501.8|10
1633654710000|2021-10-08 00:58:30|206651.9|206501.9|206651.2|206501.2|206656.4|206506.4|206650.3|206500.3|16
1633654720000|2021-10-08 00:58:40|206652.9|206502.9|206652.7|206502.7|206657.9|206507.9|206649.6|206499.6|22
1633654730000|2021-10-08 00:58:50|206655.3|206505.3|206655.5|206505.5|206655.9|206505.9|206653.9|206503.9|10
1633654740000|2021-10-08 00:59:00|206654.9|206504.9|206647.4|206497.4|206655.1|206505.1|206646.4|206496.4|24
1633654750000|2021-10-08 00:59:10|206646.4|206496.4|206662|206512|206662.5|206512.5|206646.4|206496.4|26
1633654760000|2021-10-08 00:59:20|206662.2|206512.2|206659.2|206509.2|206662.2|206512.2|206656.4|206506.4|13
1633654770000|2021-10-08 00:59:30|206654.4|206504.4|206655.1|206505.1|206658.9|206508.9|206654.4|206504.4|25
1633654780000|2021-10-08 00:59:40|206653.7|206503.7|206655.1|206505.1|206655.1|206505.1|206652.1|206502.1|20
1633654790000|2021-10-08 00:59:50|206654.7|206504.7|206651.1|206501.1|206654.7|206504.7|206650.9|206500.9|20
1633654800000|2021-10-08 01:00:00|206653.6|206503.6|206619.6|206469.6|206654.7|206504.7|206616.7|206466.7|24
1633654810000|2021-10-08 01:00:10|206619.4|206469.4|206622.4|206472.4|206624|206474|206619.2|206469.2|18
1633654820000|2021-10-08 01:00:20|206622.5|206472.5|206623.3|206473.3|206626|206476|206622.1|206472.1|17
1633654830000|2021-10-08 01:00:30|206623.7|206473.7|206622.2|206472.2|206624.2|206474.2|206618.8|206468.8|23
1633654840000|2021-10-08 01:00:40|206622.5|206472.5|206625.1|206475.1|206628.8|206478.8|206622.5|206472.5|23
1633654850000|2021-10-08 01:00:50|206626.1|206476.1|206647|206497|206650.5|206500.5|206625.7|206475.7|26
1633654860000|2021-10-08 01:01:00|206646.6|206496.6|206647.9|206497.9|206649.1|206499.1|206630.2|206480.2|27
1633654870000|2021-10-08 01:01:10|206648.1|206498.1|206648.1|206498.1|206651|206501|206644.9|206494.9|16
1633654880000|2021-10-08 01:01:20|206647.9|206497.9|206645.9|206495.9|206657.3|206507.3|206640.1|206490.1|26
1633654890000|2021-10-08 01:01:30|206645.2|206495.2|206648|206498|206650.6|206500.6|206645.2|206495.2|24
1633654900000|2021-10-08 01:01:40|206648.1|206498.1|206626.6|206476.6|206649.3|206499.3|206624.7|206474.7|21
1633654910000|2021-10-08 01:01:50|206626.5|206476.5|206624.2|206474.2|206626.8|206476.8|206623.6|206473.6|10
1633654920000|2021-10-08 01:02:00|206623.9|206473.9|206650|206500|206651.8|206501.8|206623.9|206473.9|21
1633654930000|2021-10-08 01:02:10|206648.4|206498.4|206643.6|206493.6|206648.4|206498.4|206642.9|206492.9|27
1633654940000|2021-10-08 01:02:20|206643.9|206493.9|206642.4|206492.4|206643.9|206493.9|206642.2|206492.2|14
1633654950000|2021-10-08 01:02:30|206642.8|206492.8|206651.1|206501.1|206652.6|206502.6|206641.5|206491.5|23
1633654960000|2021-10-08 01:02:40|206651|206501|206649.7|206499.7|206652|206502|206647.4|206497.4|21
1633654970000|2021-10-08 01:02:50|206649.4|206499.4|206647.9|206497.9|206650.7|206500.7|206647.9|206497.9|15
1633654980000|2021-10-08 01:03:00|206651|206501|206651.4|206501.4|206655.8|206505.8|206646|206496|17
1633654990000|2021-10-08 01:03:10|206650.6|206500.6|206651.6|206501.6|206654.4|206504.4|206649|206499|30
1633655000000|2021-10-08 01:03:20|206644.7|206494.7|206649.6|206499.6|206659.5|206509.5|206644.7|206494.7|31
1633655010000|2021-10-08 01:03:30|206649.7|206499.7|206651.4|206501.4|206652.6|206502.6|206649.1|206499.1|14
1633655020000|2021-10-08 01:03:40|206651|206501|206646.9|206496.9|206651.3|206501.3|206642.2|206492.2|27
1633655030000|2021-10-08 01:03:50|206646.5|206496.5|206652.4|206502.4|206654.3|206504.3|206646.5|206496.5|21
1633655040000|2021-10-08 01:04:00|206651.4|206501.4|206653.6|206503.6|206655.9|206505.9|206648|206498|20
1633655050000|2021-10-08 01:04:10|206653.2|206503.2|206648.7|206498.7|206653.2|206503.2|206648.3|206498.3|16
1633655060000|2021-10-08 01:04:20|206648.9|206498.9|206646.7|206496.7|206650.3|206500.3|206645.9|206495.9|23
1633655070000|2021-10-08 01:04:30|206646.9|206496.9|206626.5|206476.5|206646.9|206496.9|206619.1|206469.1|18
1633655080000|2021-10-08 01:04:40|206626.8|206476.8|206624|206474|206626.8|206476.8|206623.4|206473.4|13
1633655090000|2021-10-08 01:04:50|206624.3|206474.3|206624|206474|206624.8|206474.8|206623.9|206473.9|9
1633655100000|2021-10-08 01:05:00|206624.3|206474.3|206621.5|206471.5|206626|206476|206616.6|206466.6|15
1633655110000|2021-10-08 01:05:10|206622.4|206472.4|206623|206473|206625.3|206475.3|206622.4|206472.4|20
1633655120000|2021-10-08 01:05:20|206624.3|206474.3|206624|206474|206624.7|206474.7|206623.4|206473.4|12
1633655130000|2021-10-08 01:05:30|206624.1|206474.1|206623.5|206473.5|206625.1|206475.1|206622.4|206472.4|10
1633655140000|2021-10-08 01:05:40|206622.8|206472.8|206620.6|206470.6|206624.4|206474.4|206617.7|206467.7|13
1633655150000|2021-10-08 01:05:50|206620.1|206470.1|206621.8|206471.8|206622.2|206472.2|206620.1|206470.1|12
1633655160000|2021-10-08 01:06:00|206621.7|206471.7|206622.4|206472.4|206623.7|206473.7|206621.7|206471.7|8
1633655170000|2021-10-08 01:06:10|206623.4|206473.4|206646.9|206496.9|206650.9|206500.9|206622.5|206472.5|23
1633655180000|2021-10-08 01:06:20|206649.6|206499.6|206651.3|206501.3|206653.6|206503.6|206644.3|206494.3|28
1633655190000|2021-10-08 01:06:30|206651.2|206501.2|206660.4|206510.4|206668|206518|206649.8|206499.8|27
1633655200000|2021-10-08 01:06:40|206660.6|206510.6|206659.8|206509.8|206665.6|206515.6|206659.8|206509.8|23
1633655210000|2021-10-08 01:06:50|206659.9|206509.9|206657.8|206507.8|206661.5|206511.5|206656.6|206506.6|27
1633655220000|2021-10-08 01:07:00|206657.3|206507.3|206653.9|206503.9|206657.9|206507.9|206653.5|206503.5|25
1633655230000|2021-10-08 01:07:10|206654|206504|206654.8|206504.8|206655.5|206505.5|206653.3|206503.3|20
1633655240000|2021-10-08 01:07:20|206655|206505|206661.2|206511.2|206661.6|206511.6|206654.5|206504.5|16
1633655250000|2021-10-08 01:07:30|206661.6|206511.6|206658.9|206508.9|206661.9|206511.9|206653.5|206503.5|26
1633655260000|2021-10-08 01:07:40|206658.6|206508.6|206660.8|206510.8|206662.1|206512.1|206657.6|206507.6|29
1633655270000|2021-10-08 01:07:50|206660.4|206510.4|206661|206511|206661.8|206511.8|206656.7|206506.7|24
1633655280000|2021-10-08 01:08:00|206659.9|206509.9|206654.8|206504.8|206661.6|206511.6|206654.8|206504.8|28
1633655290000|2021-10-08 01:08:10|206654.4|206504.4|206656.5|206506.5|206660.3|206510.3|206654.4|206504.4|21
1633655300000|2021-10-08 01:08:20|206658.7|206508.7|206650.8|206500.8|206658.7|206508.7|206650.7|206500.7|16
1633655310000|2021-10-08 01:08:30|206651.7|206501.7|206655.6|206505.6|206656.3|206506.3|206651.3|206501.3|17
1633655320000|2021-10-08 01:08:40|206656.4|206506.4|206659.1|206509.1|206659.6|206509.6|206656.3|206506.3|21
1633655330000|2021-10-08 01:08:50|206658.7|206508.7|206658.8|206508.8|206661.5|206511.5|206658.5|206508.5|18
1633655340000|2021-10-08 01:09:00|206659.7|206509.7|206661.9|206511.9|206664.3|206514.3|206659.7|206509.7|22
1633655350000|2021-10-08 01:09:10|206660.2|206510.2|206656.3|206506.3|206664.8|206514.8|206656.3|206506.3|11
1633655360000|2021-10-08 01:09:20|206652|206502|206655.7|206505.7|206656.6|206506.6|206652|206502|22
1633655370000|2021-10-08 01:09:30|206655.8|206505.8|206659.7|206509.7|206662.7|206512.7|206655.8|206505.8|27
1633655380000|2021-10-08 01:09:40|206659.6|206509.6|206658.6|206508.6|206660|206510|206658.3|206508.3|19
1633655390000|2021-10-08 01:09:50|206657.2|206507.2|206655.8|206505.8|206657.2|206507.2|206654.9|206504.9|16
1633655400000|2021-10-08 01:10:00|206656.1|206506.1|206654.3|206504.3|206656.1|206506.1|206654.1|206504.1|14
1633655410000|2021-10-08 01:10:10|206655|206505|206655.5|206505.5|206655.7|206505.7|206652.6|206502.6|20
1633655420000|2021-10-08 01:10:20|206655.1|206505.1|206652|206502|206655.2|206505.2|206652|206502|13
1633655430000|2021-10-08 01:10:30|206658.1|206508.1|206655.2|206505.2|206658.9|206508.9|206652|206502|19
1633655440000|2021-10-08 01:10:40|206654.7|206504.7|206654.2|206504.2|206657.3|206507.3|206653.8|206503.8|16
1633655450000|2021-10-08 01:10:50|206652.5|206502.5|206661.8|206511.8|206663|206513|206652.5|206502.5|19
1633655460000|2021-10-08 01:11:00|206660.8|206510.8|206664|206514|206664|206514|206660.4|206510.4|18
1633655470000|2021-10-08 01:11:10|206661.9|206511.9|206662.1|206512.1|206665.3|206515.3|206660.5|206510.5|19
1633655480000|2021-10-08 01:11:20|206663.3|206513.3|206662.6|206512.6|206663.3|206513.3|206661.4|206511.4|6
1633655490000|2021-10-08 01:11:30|206663.2|206513.2|206659.7|206509.7|206663.2|206513.2|206658.4|206508.4|17
1633655500000|2021-10-08 01:11:40|206660|206510|206658|206508|206660.1|206510.1|206658|206508|8
1633655510000|2021-10-08 01:11:50|206657.7|206507.7|206662.9|206512.9|206665.1|206515.1|206656.8|206506.8|13
1633655520000|2021-10-08 01:12:00|206663.6|206513.6|206664.5|206514.5|206664.5|206514.5|206662.6|206512.6|14
1633655530000|2021-10-08 01:12:10|206664.6|206514.6|206664.5|206514.5|206665.3|206515.3|206663.6|206513.6|13
1633655540000|2021-10-08 01:12:20|206664.7|206514.7|206662.7|206512.7|206664.9|206514.9|206660.9|206510.9|16
1633655550000|2021-10-08 01:12:30|206662.9|206512.9|206664.3|206514.3|206664.5|206514.5|206661.1|206511.1|24
1633655560000|2021-10-08 01:12:40|206665.3|206515.3|206659.4|206509.4|206665.3|206515.3|206659.1|206509.1|17
1633655570000|2021-10-08 01:12:50|206659.7|206509.7|206658.3|206508.3|206659.9|206509.9|206658.1|206508.1|25
1633655580000|2021-10-08 01:13:00|206658.1|206508.1|206654|206504|206658.1|206508.1|206653.4|206503.4|19
1633655590000|2021-10-08 01:13:10|206653.9|206503.9|206652.4|206502.4|206653.9|206503.9|206651.6|206501.6|16
1633655600000|2021-10-08 01:13:20|206652.8|206502.8|206654.2|206504.2|206655.1|206505.1|206652.2|206502.2|13
1633655610000|2021-10-08 01:13:30|206654|206504|206653.6|206503.6|206654|206504|206652.8|206502.8|10
1633655620000|2021-10-08 01:13:40|206654.7|206504.7|206654.6|206504.6|206656.9|206506.9|206654.2|206504.2|18
1633655630000|2021-10-08 01:13:50|206655.6|206505.6|206655.3|206505.3|206657.1|206507.1|206654.6|206504.6|24
1633655640000|2021-10-08 01:14:00|206654.9|206504.9|206653.1|206503.1|206657.7|206507.7|206653.1|206503.1|19
1633655650000|2021-10-08 01:14:10|206653.2|206503.2|206656.1|206506.1|206657.6|206507.6|206653.2|206503.2|15
1633655660000|2021-10-08 01:14:20|206657|206507|206657|206507|206657.3|206507.3|206655.1|206505.1|19
1633655670000|2021-10-08 01:14:30|206657.5|206507.5|206657.4|206507.4|206660|206510|206655.4|206505.4|20
1633655680000|2021-10-08 01:14:40|206656.5|206506.5|206654.1|206504.1|206657.7|206507.7|206652.9|206502.9|15
1633655690000|2021-10-08 01:14:50|206653.6|206503.6|206653.9|206503.9|206654.7|206504.7|206653|206503|12
1633655700000|2021-10-08 01:15:00|206658.5|206508.5|206650.5|206500.5|206660.1|206510.1|206641.7|206491.7|31
1633655710000|2021-10-08 01:15:10|206647.7|206497.7|206656.6|206506.6|206659.3|206509.3|206647.7|206497.7|27
1633655720000|2021-10-08 01:15:20|206656.2|206506.2|206655.2|206505.2|206659.1|206509.1|206654.5|206504.5|25
1633655730000|2021-10-08 01:15:30|206654.9|206504.9|206650.7|206500.7|206654.9|206504.9|206646.2|206496.2|18
1633655740000|2021-10-08 01:15:40|206652.1|206502.1|206651|206501|206652.7|206502.7|206649.3|206499.3|20
1633655750000|2021-10-08 01:15:50|206651.1|206501.1|206646.9|206496.9|206657.7|206507.7|206646.9|206496.9|19
1633655760000|2021-10-08 01:16:00|206648.7|206498.7|206653|206503|206653.7|206503.7|206648.7|206498.7|29
1633655770000|2021-10-08 01:16:10|206652.6|206502.6|206653.8|206503.8|206654.2|206504.2|206652.6|206502.6|9
1633655780000|2021-10-08 01:16:20|206654|206504|206657|206507|206657.5|206507.5|206652.1|206502.1|22
1633655790000|2021-10-08 01:16:30|206657.6|206507.6|206659.2|206509.2|206659.2|206509.2|206657.5|206507.5|23
1633655800000|2021-10-08 01:16:40|206658.9|206508.9|206657.8|206507.8|206658.9|206508.9|206655.6|206505.6|27
1633655810000|2021-10-08 01:16:50|206656.5|206506.5|206658.6|206508.6|206659.3|206509.3|206656.5|206506.5|29
1633655820000|2021-10-08 01:17:00|206657.9|206507.9|206657.6|206507.6|206658|206508|206657.1|206507.1|15
1633655830000|2021-10-08 01:17:10|206657.7|206507.7|206659.1|206509.1|206661.7|206511.7|206655.8|206505.8|26
1633655840000|2021-10-08 01:17:20|206660.7|206510.7|206657.8|206507.8|206661.8|206511.8|206657|206507|21
1633655850000|2021-10-08 01:17:30|206657.7|206507.7|206660.9|206510.9|206660.9|206510.9|206653.4|206503.4|24
1633655860000|2021-10-08 01:17:40|206660.6|206510.6|206668.7|206518.7|206672.1|206522.1|206660|206510|24
1633655870000|2021-10-08 01:17:50|206669.6|206519.6|206671.9|206521.9|206673.3|206523.3|206669.4|206519.4|18
1633655880000|2021-10-08 01:18:00|206696.1|206546.1|206695.9|206545.9|206697.9|206547.9|206692.6|206542.6|28
1633655890000|2021-10-08 01:18:10|206696.1|206546.1|206696.4|206546.4|206696.6|206546.6|206693.3|206543.3|14
1633655900000|2021-10-08 01:18:20|206696|206546|206700.9|206550.9|206701.2|206551.2|206695.7|206545.7|23
1633655910000|2021-10-08 01:18:30|206700.6|206550.6|206705.4|206555.4|206707.2|206557.2|206700.6|206550.6|22
1633655920000|2021-10-08 01:18:40|206703.4|206553.4|206698.4|206548.4|206706.2|206556.2|206698.4|206548.4|23
1633655930000|2021-10-08 01:18:50|206697.7|206547.7|206688.2|206538.2|206703.1|206553.1|206688.2|206538.2|10
1633655940000|2021-10-08 01:19:00|206685.9|206535.9|206698.9|206548.9|206703.1|206553.1|206685.9|206535.9|22
1633655950000|2021-10-08 01:19:10|206698.7|206548.7|206693.1|206543.1|206699.1|206549.1|206692.6|206542.6|23
1633655960000|2021-10-08 01:19:20|206689|206539|206696.3|206546.3|206696.4|206546.4|206684.5|206534.5|29
1633655970000|2021-10-08 01:19:30|206697.4|206547.4|206688.3|206538.3|206697.4|206547.4|206684.7|206534.7|25
1633655980000|2021-10-08 01:19:40|206689.1|206539.1|206690.7|206540.7|206693.5|206543.5|206686.3|206536.3|21
1633655990000|2021-10-08 01:19:50|206690.2|206540.2|206689.4|206539.4|206699.8|206549.8|206687|206537|15
1633656000000|2021-10-08 01:20:00|206689.8|206539.8|206656.7|206506.7|206689.8|206539.8|206651.9|206501.9|27
1633656010000|2021-10-08 01:20:10|206656.4|206506.4|206651.4|206501.4|206657.7|206507.7|206650.1|206500.1|28
1633656020000|2021-10-08 01:20:20|206654.4|206504.4|206652.1|206502.1|206654.9|206504.9|206648.9|206498.9|21
1633656030000|2021-10-08 01:20:30|206646.6|206496.6|206646.2|206496.2|206652|206502|206644.9|206494.9|23
1633656040000|2021-10-08 01:20:40|206646.1|206496.1|206642.6|206492.6|206646.1|206496.1|206640.3|206490.3|20
1633656050000|2021-10-08 01:20:50|206641.8|206491.8|206643.3|206493.3|206644.3|206494.3|206640.4|206490.4|18
1633656060000|2021-10-08 01:21:00|206643.7|206493.7|206640.9|206490.9|206645|206495|206639.9|206489.9|17
1633656070000|2021-10-08 01:21:10|206640.3|206490.3|206647.2|206497.2|206655.4|206505.4|206639.3|206489.3|28
1633656080000|2021-10-08 01:21:20|206648.6|206498.6|206650.9|206500.9|206654.8|206504.8|206647.8|206497.8|29
1633656090000|2021-10-08 01:21:30|206652.3|206502.3|206682.6|206532.6|206688.7|206538.7|206648.7|206498.7|25
1633656100000|2021-10-08 01:21:40|206683.3|206533.3|206682.8|206532.8|206683.3|206533.3|206679.7|206529.7|20
1633656110000|2021-10-08 01:21:50|206682.9|206532.9|206680.6|206530.6|206682.9|206532.9|206680.1|206530.1|13
1633656120000|2021-10-08 01:22:00|206680.5|206530.5|206680|206530|206681.2|206531.2|206679|206529|11
1633656130000|2021-10-08 01:22:10|206650|206500|206643.4|206493.4|206650|206500|206639.9|206489.9|23
1633656140000|2021-10-08 01:22:20|206640.7|206490.7|206650.3|206500.3|206660.7|206510.7|206640.7|206490.7|27
1633656150000|2021-10-08 01:22:30|206647.3|206497.3|206650.4|206500.4|206660.2|206510.2|206645.7|206495.7|26
1633656160000|2021-10-08 01:22:40|206649.8|206499.8|206657.7|206507.7|206663|206513|206646.6|206496.6|13
1633656170000|2021-10-08 01:22:50|206658.2|206508.2|206650.5|206500.5|206658.5|206508.5|206647.3|206497.3|21
1633656180000|2021-10-08 01:23:00|206650.8|206500.8|206645.5|206495.5|206650.8|206500.8|206645.5|206495.5|20
1633656190000|2021-10-08 01:23:10|206645.8|206495.8|206647.1|206497.1|206659.4|206509.4|206643.8|206493.8|24
1633656200000|2021-10-08 01:23:20|206650.8|206500.8|206647.4|206497.4|206660.5|206510.5|206641.8|206491.8|25
1633656210000|2021-10-08 01:23:30|206645|206495|206600.4|206450.4|206648.3|206498.3|206598.2|206448.2|28
1633656220000|2021-10-08 01:23:40|206601.2|206451.2|206600.5|206450.5|206603.1|206453.1|206598|206448|22
1633656230000|2021-10-08 01:23:50|206600.3|206450.3|206607.1|206457.1|206610.9|206460.9|206599.9|206449.9|26
1633656240000|2021-10-08 01:24:00|206606.7|206456.7|206606.7|206456.7|206608.3|206458.3|206604.7|206454.7|28
1633656250000|2021-10-08 01:24:10|206606.9|206456.9|206605.4|206455.4|206610|206460|206605.4|206455.4|21
1633656260000|2021-10-08 01:24:20|206606.7|206456.7|206606.9|206456.9|206607|206457|206604.6|206454.6|23
1633656270000|2021-10-08 01:24:30|206607.9|206457.9|206649.2|206499.2|206649.2|206499.2|206606.5|206456.5|21
1633656280000|2021-10-08 01:24:40|206647.5|206497.5|206642.8|206492.8|206647.6|206497.6|206640.8|206490.8|29
1633656290000|2021-10-08 01:24:50|206640.3|206490.3|206647.4|206497.4|206647.6|206497.6|206640.3|206490.3|20
1633656300000|2021-10-08 01:25:00|206647.5|206497.5|206652.1|206502.1|206659|206509|206646.4|206496.4|21
1633656310000|2021-10-08 01:25:10|206650.8|206500.8|206654.3|206504.3|206657|206507|206650.8|206500.8|25
1633656320000|2021-10-08 01:25:20|206654.5|206504.5|206654.2|206504.2|206655.8|206505.8|206651.3|206501.3|12
1633656330000|2021-10-08 01:25:30|206654.5|206504.5|206653.2|206503.2|206655.7|206505.7|206652.4|206502.4|24
1633656340000|2021-10-08 01:25:40|206653.1|206503.1|206654.4|206504.4|206654.9|206504.9|206652.2|206502.2|14
1633656350000|2021-10-08 01:25:50|206654.3|206504.3|206655.1|206505.1|206657.8|206507.8|206645.8|206495.8|28
1633656360000|2021-10-08 01:26:00|206655|206505|206654.2|206504.2|206656.5|206506.5|206652.1|206502.1|24
1633656370000|2021-10-08 01:26:10|206653.5|206503.5|206656.8|206506.8|206656.8|206506.8|206652.6|206502.6|28
1633656380000|2021-10-08 01:26:20|206657|206507|206654.5|206504.5|206657|206507|206653.6|206503.6|17
1633656390000|2021-10-08 01:26:30|206654.8|206504.8|206653.7|206503.7|206655.5|206505.5|206648.6|206498.6|22
1633656400000|2021-10-08 01:26:40|206650.1|206500.1|206647|206497|206655.6|206505.6|206640.9|206490.9|31
1633656410000|2021-10-08 01:26:50|206647.9|206497.9|206621|206471|206649.7|206499.7|206621|206471|23
1633656420000|2021-10-08 01:27:00|206622.2|206472.2|206627.7|206477.7|206629.2|206479.2|206620.5|206470.5|26
1633656430000|2021-10-08 01:27:10|206627.9|206477.9|206605.6|206455.6|206629.6|206479.6|206602.9|206452.9|20
1633656440000|2021-10-08 01:27:20|206605.4|206455.4|206602.1|206452.1|206608|206458|206600|206450|20
1633656450000|2021-10-08 01:27:30|206604.6|206454.6|206602.3|206452.3|206604.8|206454.8|206600.7|206450.7|9
1633656460000|2021-10-08 01:27:40|206606.5|206456.5|206605.2|206455.2|206609.2|206459.2|206602.5|206452.5|16
1633656470000|2021-10-08 01:27:50|206607.7|206457.7|206606.1|206456.1|206607.7|206457.7|206602.4|206452.4|17
1633656480000|2021-10-08 01:28:00|206605.9|206455.9|206607.3|206457.3|206610.4|206460.4|206594.5|206444.5|26
1633656490000|2021-10-08 01:28:10|206601.6|206451.6|206603.9|206453.9|206605.7|206455.7|206589.8|206439.8|30
1633656500000|2021-10-08 01:28:20|206603.3|206453.3|206566.7|206416.7|206603.7|206453.7|206566.7|206416.7|31
1633656510000|2021-10-08 01:28:30|206570.7|206420.7|206559.4|206409.4|206570.7|206420.7|206557.1|206407.1|26
1633656520000|2021-10-08 01:28:40|206557.5|206407.5|206600.3|206450.3|206612.8|206462.8|206557.5|206407.5|25
1633656530000|2021-10-08 01:28:50|206602.9|206452.9|206644.5|206494.5|206647.5|206497.5|206602.4|206452.4|30
1633656540000|2021-10-08 01:29:00|206644|206494|206635|206485|206644.6|206494.6|206635|206485|15
1633656550000|2021-10-08 01:29:10|206641.7|206491.7|206597.5|206447.5|206642.6|206492.6|206592|206442|28
1633656560000|2021-10-08 01:29:20|206598.5|206448.5|206599.2|206449.2|206604.1|206454.1|206596.8|206446.8|24
1633656570000|2021-10-08 01:29:30|206600.4|206450.4|206598.1|206448.1|206601.2|206451.2|206598.1|206448.1|13
1633656580000|2021-10-08 01:29:40|206599.8|206449.8|206604.6|206454.6|206604.6|206454.6|206596.8|206446.8|13
1633656590000|2021-10-08 01:29:50|206604.8|206454.8|206601.6|206451.6|206605.1|206455.1|206599.2|206449.2|15
1633656600000|2021-10-08 01:30:00|206602.2|206452.2|206598.6|206448.6|206602.2|206452.2|206597.2|206447.2|25
1633656610000|2021-10-08 01:30:10|206599.3|206449.3|206601|206451|206604.3|206454.3|206599.3|206449.3|20
1633656620000|2021-10-08 01:30:20|206601.8|206451.8|206602.7|206452.7|206605.5|206455.5|206600.1|206450.1|23
1633656630000|2021-10-08 01:30:30|206602.5|206452.5|206598.8|206448.8|206605.3|206455.3|206598.8|206448.8|16
1633656640000|2021-10-08 01:30:40|206606.9|206456.9|206603.4|206453.4|206608|206458|206595.7|206445.7|22
1633656650000|2021-10-08 01:30:50|206603.7|206453.7|206602.6|206452.6|206606.6|206456.6|206602.6|206452.6|21
1633656660000|2021-10-08 01:31:00|206603|206453|206602.7|206452.7|206603|206453|206599|206449|18
1633656670000|2021-10-08 01:31:10|206602.5|206452.5|206604.5|206454.5|206607.6|206457.6|206602.5|206452.5|27
1633656680000|2021-10-08 01:31:20|206605.5|206455.5|206603.5|206453.5|206605.5|206455.5|206603.5|206453.5|14
1633656690000|2021-10-08 01:31:30|206603.6|206453.6|206603.9|206453.9|206603.9|206453.9|206601.1|206451.1|18
1633656700000|2021-10-08 01:31:40|206603.7|206453.7|206602.2|206452.2|206610.7|206460.7|206597.1|206447.1|14
1633656710000|2021-10-08 01:31:50|206604.8|206454.8|206604.1|206454.1|206609.5|206459.5|206602.4|206452.4|29
1633656720000|2021-10-08 01:32:00|206603.9|206453.9|206607.1|206457.1|206610.2|206460.2|206603.7|206453.7|26
1633656730000|2021-10-08 01:32:10|206607.6|206457.6|206604|206454|206607.6|206457.6|206601.2|206451.2|23
1633656740000|2021-10-08 01:32:20|206603.4|206453.4|206607.1|206457.1|206607.2|206457.2|206596|206446|22
1633656750000|2021-10-08 01:32:30|206607.2|206457.2|206607.5|206457.5|206608.4|206458.4|206601.3|206451.3|18
1633656760000|2021-10-08 01:32:40|206606.5|206456.5|206603.6|206453.6|206607|206457|206602.3|206452.3|22
1633656770000|2021-10-08 01:32:50|206604.8|206454.8|206603.5|206453.5|206604.8|206454.8|206602.6|206452.6|22
1633656780000|2021-10-08 01:33:00|206601.6|206451.6|206605.5|206455.5|206605.5|206455.5|206591.1|206441.1|20
1633656790000|2021-10-08 01:33:10|206604.7|206454.7|206599.5|206449.5|206606.7|206456.7|206598.8|206448.8|16
1633656800000|2021-10-08 01:33:20|206599.4|206449.4|206601.7|206451.7|206603.6|206453.6|206599.1|206449.1|18
1633656810000|2021-10-08 01:33:30|206601.1|206451.1|206602.6|206452.6|206603.7|206453.7|206600.9|206450.9|13
1633656820000|2021-10-08 01:33:40|206603|206453|206602.3|206452.3|206606.4|206456.4|206601.2|206451.2|20
1633656830000|2021-10-08 01:33:50|206601.9|206451.9|206605.3|206455.3|206606.9|206456.9|206601.1|206451.1|26
1633656840000|2021-10-08 01:34:00|206605.2|206455.2|206603.5|206453.5|206606.3|206456.3|206602.1|206452.1|16
1633656850000|2021-10-08 01:34:10|206603.8|206453.8|206602.1|206452.1|206603.8|206453.8|206600.9|206450.9|19
1633656860000|2021-10-08 01:34:20|206600.6|206450.6|206603.7|206453.7|206603.7|206453.7|206598|206448|13
1633656870000|2021-10-08 01:34:30|206604.2|206454.2|206606.6|206456.6|206607.6|206457.6|206601.7|206451.7|17
1633656880000|2021-10-08 01:34:40|206606.1|206456.1|206605.8|206455.8|206608.2|206458.2|206602|206452|21
1633656890000|2021-10-08 01:34:50|206607.3|206457.3|206603.3|206453.3|206610.7|206460.7|206598.1|206448.1|28
1633656900000|2021-10-08 01:35:00|206607.8|206457.8|206607|206457|206609.5|206459.5|206604.2|206454.2|21
1633656910000|2021-10-08 01:35:10|206608.7|206458.7|206609.1|206459.1|206609.8|206459.8|206605.9|206455.9|14
1633656920000|2021-10-08 01:35:20|206608.4|206458.4|206608.7|206458.7|206611.1|206461.1|206604.1|206454.1|25
1633656930000|2021-10-08 01:35:30|206608.5|206458.5|206610.3|206460.3|206611.2|206461.2|206605.9|206455.9|21
1633656940000|2021-10-08 01:35:40|206610.9|206460.9|206611.9|206461.9|206613.9|206463.9|206607.9|206457.9|19
1633656950000|2021-10-08 01:35:50|206611.7|206461.7|206638.8|206488.8|206639.9|206489.9|206610.5|206460.5|20
1633656960000|2021-10-08 01:36:00|206639|206489|206646|206496|206657|206507|206639|206489|26
1633656970000|2021-10-08 01:36:10|206648|206498|206652.1|206502.1|206652.6|206502.6|206642.3|206492.3|30
1633656980000|2021-10-08 01:36:20|206654|206504|206652.5|206502.5|206654.1|206504.1|206649.2|206499.2|27
1633656990000|2021-10-08 01:36:30|206653.1|206503.1|206645.9|206495.9|206662.5|206512.5|206643.3|206493.3|30
1633657000000|2021-10-08 01:36:40|206645.8|206495.8|206646.9|206496.9|206652.4|206502.4|206643.7|206493.7|26
1633657010000|2021-10-08 01:36:50|206647.4|206497.4|206647.8|206497.8|206652.1|206502.1|206645.8|206495.8|30
1633657020000|2021-10-08 01:37:00|206647|206497|206644|206494|206647|206497|206642|206492|19
1633657030000|2021-10-08 01:37:10|206644.3|206494.3|206638.9|206488.9|206646.6|206496.6|206638.7|206488.7|18
1633657040000|2021-10-08 01:37:20|206645.9|206495.9|206641.7|206491.7|206645.9|206495.9|206639|206489|17
1633657050000|2021-10-08 01:37:30|206641.4|206491.4|206638.3|206488.3|206642.2|206492.2|206638.3|206488.3|12
1633657060000|2021-10-08 01:37:40|206605.1|206455.1|206599.5|206449.5|206605.2|206455.2|206596.8|206446.8|25
1633657070000|2021-10-08 01:37:50|206600.7|206450.7|206601.7|206451.7|206602.6|206452.6|206597.6|206447.6|19
1633657080000|2021-10-08 01:38:00|206602.5|206452.5|206605.8|206455.8|206609.3|206459.3|206598.8|206448.8|23
1633657090000|2021-10-08 01:38:10|206605.3|206455.3|206611.5|206461.5|206611.9|206461.9|206605.3|206455.3|21
1633657100000|2021-10-08 01:38:20|206610.4|206460.4|206605|206455|206611.1|206461.1|206602.9|206452.9|27
1633657110000|2021-10-08 01:38:30|206605.1|206455.1|206598.7|206448.7|206605.1|206455.1|206598.4|206448.4|22
1633657120000|2021-10-08 01:38:40|206605.6|206455.6|206606.2|206456.2|206607|206457|206602.2|206452.2|15
1633657130000|2021-10-08 01:38:50|206606|206456|206596.3|206446.3|206606|206456|206595.1|206445.1|21
1633657140000|2021-10-08 01:39:00|206596.2|206446.2|206557.7|206407.7|206598.1|206448.1|206555.2|206405.2|24
1633657150000|2021-10-08 01:39:10|206562.2|206412.2|206582.8|206432.8|206587.5|206437.5|206561|206411|26
1633657160000|2021-10-08 01:39:20|206585.4|206435.4|206587|206437|206594.3|206444.3|206585.4|206435.4|20
1633657170000|2021-10-08 01:39:30|206587.3|206437.3|206587|206437|206588|206438|206584.7|206434.7|19
1633657180000|2021-10-08 01:39:40|206585.2|206435.2|206564|206414|206589.1|206439.1|206560.5|206410.5|25
1633657190000|2021-10-08 01:39:50|206563.1|206413.1|206560.6|206410.6|206564.9|206414.9|206559.9|206409.9|26
1633657200000|2021-10-08 01:40:00|206561|206411|206565.3|206415.3|206565.3|206415.3|206561|206411|20
1633657210000|2021-10-08 01:40:10|206565.7|206415.7|206596.4|206446.4|206598|206448|206565.1|206415.1|18
1633657220000|2021-10-08 01:40:20|206597.2|206447.2|206589.1|206439.1|206597.2|206447.2|206586|206436|12
1633657230000|2021-10-08 01:40:30|206589.6|206439.6|206589|206439|206590.8|206440.8|206584.9|206434.9|17
1633657240000|2021-10-08 01:40:40|206588.6|206438.6|206591.7|206441.7|206591.7|206441.7|206586.3|206436.3|15
1633657250000|2021-10-08 01:40:50|206593.1|206443.1|206593.4|206443.4|206593.5|206443.5|206591.2|206441.2|15
1633657260000|2021-10-08 01:41:00|206588.2|206438.2|206596.7|206446.7|206596.7|206446.7|206588|206438|15
1633657270000|2021-10-08 01:41:10|206597.3|206447.3|206561.5|206411.5|206597.3|206447.3|206561.5|206411.5|29
1633657280000|2021-10-08 01:41:20|206561.7|206411.7|206561.5|206411.5|206563|206413|206560|206410|28
1633657290000|2021-10-08 01:41:30|206562|206412|206558.8|206408.8|206564.2|206414.2|206558.8|206408.8|25
1633657300000|2021-10-08 01:41:40|206559.7|206409.7|206561.8|206411.8|206562|206412|206557.4|206407.4|25
1633657310000|2021-10-08 01:41:50|206561.3|206411.3|206566.1|206416.1|206567.5|206417.5|206558.5|206408.5|23
1633657320000|2021-10-08 01:42:00|206566|206416|206566|206416|206566.7|206416.7|206564.1|206414.1|17
1633657330000|2021-10-08 01:42:10|206565.9|206415.9|206562.9|206412.9|206565.9|206415.9|206561.9|206411.9|26
1633657340000|2021-10-08 01:42:20|206561|206411|206560.8|206410.8|206562|206412|206560.2|206410.2|14
1633657350000|2021-10-08 01:42:30|206562.1|206412.1|206563.9|206413.9|206565.9|206415.9|206562|206412|23
1633657360000|2021-10-08 01:42:40|206564|206414|206567.8|206417.8|206567.8|206417.8|206563.1|206413.1|18
1633657370000|2021-10-08 01:42:50|206566.6|206416.6|206565.4|206415.4|206567.4|206417.4|206565.4|206415.4|12
1633657380000|2021-10-08 01:43:00|206565.8|206415.8|206563.4|206413.4|206565.8|206415.8|206560.6|206410.6|23
1633657390000|2021-10-08 01:43:10|206563.6|206413.6|206562.6|206412.6|206563.8|206413.8|206562.4|206412.4|15
1633657400000|2021-10-08 01:43:20|206563.2|206413.2|206563.2|206413.2|206565.5|206415.5|206562.6|206412.6|16
1633657410000|2021-10-08 01:43:30|206563.3|206413.3|206565|206415|206565.5|206415.5|206563.3|206413.3|19
1633657420000|2021-10-08 01:43:40|206565.6|206415.6|206568.4|206418.4|206568.4|206418.4|206563.6|206413.6|25
1633657430000|2021-10-08 01:43:50|206567.9|206417.9|206567.8|206417.8|206569.9|206419.9|206566.7|206416.7|29
1633657440000|2021-10-08 01:44:00|206565.8|206415.8|206567.3|206417.3|206568.8|206418.8|206564.6|206414.6|20
1633657450000|2021-10-08 01:44:10|206567|206417|206563.5|206413.5|206567.2|206417.2|206563.3|206413.3|15
1633657460000|2021-10-08 01:44:20|206561.7|206411.7|206566.1|206416.1|206567.9|206417.9|206560.5|206410.5|20
1633657470000|2021-10-08 01:44:30|206565.9|206415.9|206564.7|206414.7|206566.3|206416.3|206563.8|206413.8|11
1633657480000|2021-10-08 01:44:40|206571.4|206421.4|206566.6|206416.6|206571.4|206421.4|206564.3|206414.3|13
1633657490000|2021-10-08 01:44:50|206566.9|206416.9|206562.3|206412.3|206567.6|206417.6|206562.2|206412.2|11
1633657500000|2021-10-08 01:45:00|206562.2|206412.2|206561.7|206411.7|206565.6|206415.6|206561.7|206411.7|18
1633657510000|2021-10-08 01:45:10|206562.9|206412.9|206561.6|206411.6|206563.1|206413.1|206559.4|206409.4|14
1633657520000|2021-10-08 01:45:20|206561.4|206411.4|206561.2|206411.2|206562.3|206412.3|206560.4|206410.4|11
1633657530000|2021-10-08 01:45:30|206561.7|206411.7|206521.6|206371.6|206561.8|206411.8|206521.6|206371.6|24
1633657540000|2021-10-08 01:45:40|206520.9|206370.9|206521.9|206371.9|206522.9|206372.9|206520.4|206370.4|14
1633657550000|2021-10-08 01:45:50|206522.4|206372.4|206526.6|206376.6|206530.5|206380.5|206522.4|206372.4|16
1633657560000|2021-10-08 01:46:00|206527.1|206377.1|206529.4|206379.4|206530.4|206380.4|206523.4|206373.4|23
1633657570000|2021-10-08 01:46:10|206528.6|206378.6|206529.3|206379.3|206531.7|206381.7|206527.7|206377.7|25
1633657580000|2021-10-08 01:46:20|206529|206379|206529.9|206379.9|206529.9|206379.9|206525.5|206375.5|26
1633657590000|2021-10-08 01:46:30|206529.1|206379.1|206521.5|206371.5|206529.1|206379.1|206521.5|206371.5|22
1633657600000|2021-10-08 01:46:40|206521.7|206371.7|206522.1|206372.1|206522.8|206372.8|206520.9|206370.9|14
1633657610000|2021-10-08 01:46:50|206522.2|206372.2|206526.5|206376.5|206528.8|206378.8|206522.2|206372.2|13
1633657620000|2021-10-08 01:47:00|206527.4|206377.4|206523.9|206373.9|206527.4|206377.4|206522.3|206372.3|20
1633657630000|2021-10-08 01:47:10|206523.8|206373.8|206528.6|206378.6|206528.6|206378.6|206523.8|206373.8|14
1633657640000|2021-10-08 01:47:20|206529.2|206379.2|206526.4|206376.4|206529.2|206379.2|206525.6|206375.6|14
1633657650000|2021-10-08 01:47:30|206526.8|206376.8|206524.4|206374.4|206528.8|206378.8|206523.5|206373.5|15
1633657660000|2021-10-08 01:47:40|206524.5|206374.5|206527.1|206377.1|206528.3|206378.3|206522.5|206372.5|17
1633657670000|2021-10-08 01:47:50|206527|206377|206526.1|206376.1|206527.4|206377.4|206525.4|206375.4|18
1633657680000|2021-10-08 01:48:00|206526|206376|206525.1|206375.1|206526.5|206376.5|206523.7|206373.7|25
1633657690000|2021-10-08 01:48:10|206524.9|206374.9|206529.6|206379.6|206531.6|206381.6|206524.7|206374.7|11
1633657700000|2021-10-08 01:48:20|206529.9|206379.9|206562.2|206412.2|206562.4|206412.4|206525.4|206375.4|20
1633657710000|2021-10-08 01:48:30|206561.8|206411.8|206573.2|206423.2|206584.4|206434.4|206559.2|206409.2|21
1633657720000|2021-10-08 01:48:40|206574|206424|206572|206422|206595.4|206445.4|206566.1|206416.1|20
1633657730000|2021-10-08 01:48:50|206569.9|206419.9|206606.1|206456.1|206611.1|206461.1|206569.9|206419.9|26
1633657740000|2021-10-08 01:49:00|206604|206454|206576.8|206426.8|206604|206454|206576.8|206426.8|24
1633657750000|2021-10-08 01:49:10|206585.6|206435.6|206582.8|206432.8|206586.4|206436.4|206580.9|206430.9|22
1633657760000|2021-10-08 01:49:20|206583.2|206433.2|206573|206423|206585.5|206435.5|206571.6|206421.6|15
1633657770000|2021-10-08 01:49:30|206572.2|206422.2|206573.3|206423.3|206573.7|206423.7|206572.1|206422.1|16
1633657780000|2021-10-08 01:49:40|206572.7|206422.7|206580.8|206430.8|206587.8|206437.8|206572.7|206422.7|24
1633657790000|2021-10-08 01:49:50|206581.5|206431.5|206577|206427|206581.5|206431.5|206576.6|206426.6|20
1633657800000|2021-10-08 01:50:00|206576.2|206426.2|206579.9|206429.9|206600.4|206450.4|206574.4|206424.4|23
1633657810000|2021-10-08 01:50:10|206585.3|206435.3|206589|206439|206591.6|206441.6|206585.3|206435.3|21
1633657820000|2021-10-08 01:50:20|206589.3|206439.3|206597|206447|206599.6|206449.6|206581.5|206431.5|14
1633657830000|2021-10-08 01:50:30|206597.5|206447.5|206616.5|206466.5|206623.7|206473.7|206593.7|206443.7|26
1633657840000|2021-10-08 01:50:40|206620.1|206470.1|206626.4|206476.4|206633.2|206483.2|206620.1|206470.1|22
1633657850000|2021-10-08 01:50:50|206628.2|206478.2|206633.3|206483.3|206636.6|206486.6|206627.4|206477.4|14
1633657860000|2021-10-08 01:51:00|206632.9|206482.9|206620.1|206470.1|206633.6|206483.6|206612.8|206462.8|26
1633657870000|2021-10-08 01:51:10|206621.7|206471.7|206625.9|206475.9|206626.8|206476.8|206617.5|206467.5|11
1633657880000|2021-10-08 01:51:20|206624.7|206474.7|206617.7|206467.7|206624.7|206474.7|206614.8|206464.8|17
1633657890000|2021-10-08 01:51:30|206618.8|206468.8|206617.1|206467.1|206620.6|206470.6|206615.8|206465.8|24
1633657900000|2021-10-08 01:51:40|206616.3|206466.3|206619.2|206469.2|206624.5|206474.5|206614.4|206464.4|27
1633657910000|2021-10-08 01:51:50|206619|206469|206625.6|206475.6|206628.1|206478.1|206619|206469|9
1633657920000|2021-10-08 01:52:00|206623.8|206473.8|206626|206476|206626|206476|206621.6|206471.6|15
1633657930000|2021-10-08 01:52:10|206626.2|206476.2|206618.8|206468.8|206630.9|206480.9|206618.8|206468.8|18
1633657940000|2021-10-08 01:52:20|206620.5|206470.5|206621.4|206471.4|206621.7|206471.7|206619.2|206469.2|18
1633657950000|2021-10-08 01:52:30|206621.3|206471.3|206629|206479|206630.2|206480.2|206621.3|206471.3|12
1633657960000|2021-10-08 01:52:40|206629.8|206479.8|206626.8|206476.8|206632|206482|206613|206463|14
1633657970000|2021-10-08 01:52:50|206626.6|206476.6|206626.5|206476.5|206626.8|206476.8|206624.4|206474.4|17
1633657980000|2021-10-08 01:53:00|206625.3|206475.3|206623.5|206473.5|206629.3|206479.3|206615.2|206465.2|21
1633657990000|2021-10-08 01:53:10|206623.3|206473.3|206614.8|206464.8|206623.3|206473.3|206614|206464|21
1633658000000|2021-10-08 01:53:20|206615|206465|206621.8|206471.8|206621.8|206471.8|206614.2|206464.2|18
1633658010000|2021-10-08 01:53:30|206620.8|206470.8|206633|206483|206637.6|206487.6|206617.7|206467.7|20
1633658020000|2021-10-08 01:53:40|206633.2|206483.2|206623.6|206473.6|206634.4|206484.4|206617.3|206467.3|24
1633658030000|2021-10-08 01:53:50|206623.5|206473.5|206622.3|206472.3|206631.4|206481.4|206621.3|206471.3|17
1633658040000|2021-10-08 01:54:00|206621.9|206471.9|206637.4|206487.4|206639.6|206489.6|206621.9|206471.9|32
1633658050000|2021-10-08 01:54:10|206637.5|206487.5|206639.2|206489.2|206641.7|206491.7|206636|206486|25
1633658060000|2021-10-08 01:54:20|206639|206489|206644.7|206494.7|206648.3|206498.3|206639|206489|22
1633658070000|2021-10-08 01:54:30|206645|206495|206647.3|206497.3|206650.2|206500.2|206641.9|206491.9|19
1633658080000|2021-10-08 01:54:40|206646.7|206496.7|206621|206471|206647.1|206497.1|206617.1|206467.1|24
1633658090000|2021-10-08 01:54:50|206620.6|206470.6|206624|206474|206634.3|206484.3|206620|206470|19
1633658100000|2021-10-08 01:55:00|206637|206487|206621.4|206471.4|206637|206487|206614|206464|22
1633658110000|2021-10-08 01:55:10|206621.7|206471.7|206621.7|206471.7|206623.3|206473.3|206620.1|206470.1|17
1633658120000|2021-10-08 01:55:20|206621.4|206471.4|206617.2|206467.2|206630.3|206480.3|206616.3|206466.3|17
1633658130000|2021-10-08 01:55:30|206617.1|206467.1|206622|206472|206622.4|206472.4|206615.9|206465.9|17
1633658140000|2021-10-08 01:55:40|206622.2|206472.2|206622|206472|206624|206474|206621.1|206471.1|17
1633658150000|2021-10-08 01:55:50|206621|206471|206636.8|206486.8|206638.2|206488.2|206620.9|206470.9|24
1633658160000|2021-10-08 01:56:00|206631.6|206481.6|206630.1|206480.1|206636|206486|206623.7|206473.7|24
1633658170000|2021-10-08 01:56:10|206628.8|206478.8|206633.7|206483.7|206638.6|206488.6|206628.1|206478.1|29
1633658180000|2021-10-08 01:56:20|206634.1|206484.1|206631.5|206481.5|206643.8|206493.8|206625.8|206475.8|22
1633658190000|2021-10-08 01:56:30|206631.4|206481.4|206627.3|206477.3|206632.7|206482.7|206616.6|206466.6|27
1633658200000|2021-10-08 01:56:40|206629.1|206479.1|206628|206478|206633.4|206483.4|206625.4|206475.4|28
1633658210000|2021-10-08 01:56:50|206627.9|206477.9|206631.2|206481.2|206637|206487|206627.9|206477.9|23
1633658220000|2021-10-08 01:57:00|206632.2|206482.2|206638.1|206488.1|206643.4|206493.4|206630.1|206480.1|25
1633658230000|2021-10-08 01:57:10|206638.2|206488.2|206639.6|206489.6|206641.9|206491.9|206633.6|206483.6|21
1633658240000|2021-10-08 01:57:20|206639.4|206489.4|206646.5|206496.5|206658|206508|206634.4|206484.4|26
1633658250000|2021-10-08 01:57:30|206647.7|206497.7|206655.7|206505.7|206659.3|206509.3|206647.7|206497.7|21
1633658260000|2021-10-08 01:57:40|206653.2|206503.2|206653|206503|206654.7|206504.7|206652|206502|20
1633658270000|2021-10-08 01:57:50|206653.9|206503.9|206654.6|206504.6|206660.5|206510.5|206653.3|206503.3|27
1633658280000|2021-10-08 01:58:00|206654.3|206504.3|206654.2|206504.2|206655.5|206505.5|206647.4|206497.4|27
1633658290000|2021-10-08 01:58:10|206653.7|206503.7|206649.1|206499.1|206655.5|206505.5|206649.1|206499.1|21
1633658300000|2021-10-08 01:58:20|206647.3|206497.3|206652.4|206502.4|206655.8|206505.8|206647.3|206497.3|27
1633658310000|2021-10-08 01:58:30|206652.7|206502.7|206649.5|206499.5|206654.9|206504.9|206649.5|206499.5|13
1633658320000|2021-10-08 01:58:40|206650.6|206500.6|206653.4|206503.4|206657.6|206507.6|206650.6|206500.6|19
1633658330000|2021-10-08 01:58:50|206652.8|206502.8|206654.2|206504.2|206660.6|206510.6|206648.2|206498.2|23
1633658340000|2021-10-08 01:59:00|206652.3|206502.3|206651.6|206501.6|206657.8|206507.8|206650.7|206500.7|27
1633658350000|2021-10-08 01:59:10|206650.9|206500.9|206657.5|206507.5|206659.2|206509.2|206650.2|206500.2|22
1633658360000|2021-10-08 01:59:20|206656.4|206506.4|206655.6|206505.6|206661.4|206511.4|206654.8|206504.8|17
1633658370000|2021-10-08 01:59:30|206655.5|206505.5|206654.5|206504.5|206658.8|206508.8|206653.3|206503.3|25
1633658380000|2021-10-08 01:59:40|206653.9|206503.9|206657.3|206507.3|206660|206510|206653.9|206503.9|20
1633658390000|2021-10-08 01:59:50|206657.7|206507.7|206653.9|206503.9|206657.7|206507.7|206653.2|206503.2|24
1633658400000|2021-10-08 02:00:00|206654|206504|206652.8|206502.8|206659.3|206509.3|206649.4|206499.4|25
1633658410000|2021-10-08 02:00:10|206652.7|206502.7|206647.4|206497.4|206653.4|206503.4|206645.7|206495.7|18
1633658420000|2021-10-08 02:00:20|206648.8|206498.8|206649.8|206499.8|206651.1|206501.1|206647.6|206497.6|25
1633658430000|2021-10-08 02:00:30|206649.9|206499.9|206649.1|206499.1|206660|206510|206647.6|206497.6|17
1633658440000|2021-10-08 02:00:40|206648.6|206498.6|206653.3|206503.3|206657.4|206507.4|206648.6|206498.6|19
1633658450000|2021-10-08 02:00:50|206653.9|206503.9|206654.5|206504.5|206657.2|206507.2|206653.9|206503.9|11
1633658460000|2021-10-08 02:01:00|206659.8|206509.8|206651.9|206501.9|206660.1|206510.1|206650.7|206500.7|19
1633658470000|2021-10-08 02:01:10|206650|206500|206648.4|206498.4|206654.9|206504.9|206646.5|206496.5|18
1633658480000|2021-10-08 02:01:20|206648|206498|206651.8|206501.8|206651.8|206501.8|206646.9|206496.9|18
1633658490000|2021-10-08 02:01:30|206651.9|206501.9|206659.5|206509.5|206662.4|206512.4|206646.4|206496.4|22
1633658500000|2021-10-08 02:01:40|206658|206508|206657.4|206507.4|206662.3|206512.3|206653.9|206503.9|22
1633658510000|2021-10-08 02:01:50|206657.8|206507.8|206656.5|206506.5|206658.9|206508.9|206655.6|206505.6|18
1633658520000|2021-10-08 02:02:00|206656.8|206506.8|206651.3|206501.3|206658.8|206508.8|206641.1|206491.1|21
1633658530000|2021-10-08 02:02:10|206649.3|206499.3|206652.7|206502.7|206657.2|206507.2|206647.3|206497.3|17
1633658540000|2021-10-08 02:02:20|206653.3|206503.3|206655.9|206505.9|206658.7|206508.7|206653.2|206503.2|16
1633658550000|2021-10-08 02:02:30|206655.3|206505.3|206654.8|206504.8|206660.7|206510.7|206653.6|206503.6|16
1633658560000|2021-10-08 02:02:40|206654.1|206504.1|206657.5|206507.5|206662.2|206512.2|206652.9|206502.9|18
1633658570000|2021-10-08 02:02:50|206658.9|206508.9|206657.8|206507.8|206662.7|206512.7|206657.8|206507.8|16
1633658580000|2021-10-08 02:03:00|206657.5|206507.5|206653.3|206503.3|206657.5|206507.5|206651|206501|13
1633658590000|2021-10-08 02:03:10|206652.9|206502.9|206652.4|206502.4|206653.5|206503.5|206650.2|206500.2|10
1633658600000|2021-10-08 02:03:20|206652.6|206502.6|206654.7|206504.7|206657.2|206507.2|206650.7|206500.7|19
1633658610000|2021-10-08 02:03:30|206654|206504|206653.8|206503.8|206660.8|206510.8|206652.9|206502.9|14
1633658620000|2021-10-08 02:03:40|206653.4|206503.4|206653.7|206503.7|206664.6|206514.6|206653.1|206503.1|25
1633658630000|2021-10-08 02:03:50|206655.9|206505.9|206650.6|206500.6|206656.3|206506.3|206650.6|206500.6|10
1633658640000|2021-10-08 02:04:00|206651.9|206501.9|206653.9|206503.9|206659.9|206509.9|206650.9|206500.9|12
1633658650000|2021-10-08 02:04:10|206654|206504|206650.3|206500.3|206655.7|206505.7|206648.9|206498.9|20
1633658660000|2021-10-08 02:04:20|206649.9|206499.9|206656.3|206506.3|206661.4|206511.4|206649.9|206499.9|17
1633658670000|2021-10-08 02:04:30|206655.8|206505.8|206652.9|206502.9|206656.7|206506.7|206652|206502|14
1633658680000|2021-10-08 02:04:40|206658|206508|206661.3|206511.3|206662.7|206512.7|206650.5|206500.5|28
1633658690000|2021-10-08 02:04:50|206658.1|206508.1|206686.3|206536.3|206693.6|206543.6|206657.1|206507.1|23
1633658700000|2021-10-08 02:05:00|206689|206539|206686.6|206536.6|206689.1|206539.1|206685|206535|12
1633658710000|2021-10-08 02:05:10|206686.7|206536.7|206691.5|206541.5|206692.7|206542.7|206686.7|206536.7|12
1633658720000|2021-10-08 02:05:20|206688.1|206538.1|206691.7|206541.7|206691.7|206541.7|206688.1|206538.1|13
1633658730000|2021-10-08 02:05:30|206688.8|206538.8|206696.2|206546.2|206701.7|206551.7|206688.5|206538.5|12
1633658740000|2021-10-08 02:05:40|206695.9|206545.9|206695.3|206545.3|206697.4|206547.4|206691.8|206541.8|21
1633658750000|2021-10-08 02:05:50|206695.2|206545.2|206700.6|206550.6|206701|206551|206691.2|206541.2|16
1633658760000|2021-10-08 02:06:00|206700.5|206550.5|206694.1|206544.1|206700.5|206550.5|206692.5|206542.5|27
1633658770000|2021-10-08 02:06:10|206693.9|206543.9|206695.1|206545.1|206695.1|206545.1|206692.2|206542.2|21
1633658780000|2021-10-08 02:06:20|206695.2|206545.2|206698.4|206548.4|206700.8|206550.8|206693.7|206543.7|21
1633658790000|2021-10-08 02:06:30|206696.7|206546.7|206695.8|206545.8|206700.4|206550.4|206695.3|206545.3|13
1633658800000|2021-10-08 02:06:40|206693.3|206543.3|206702.4|206552.4|206702.4|206552.4|206693.3|206543.3|16
1633658810000|2021-10-08 02:06:50|206701.5|206551.5|206693.8|206543.8|206701.5|206551.5|206691.4|206541.4|21
1633658820000|2021-10-08 02:07:00|206695.1|206545.1|206693.2|206543.2|206698|206548|206693.1|206543.1|26
1633658830000|2021-10-08 02:07:10|206692.5|206542.5|206696.3|206546.3|206696.6|206546.6|206691.1|206541.1|15
1633658840000|2021-10-08 02:07:20|206695.4|206545.4|206694.5|206544.5|206695.9|206545.9|206690.7|206540.7|22
1633658850000|2021-10-08 02:07:30|206694.6|206544.6|206661.2|206511.2|206694.6|206544.6|206661.2|206511.2|26
1633658860000|2021-10-08 02:07:40|206659.2|206509.2|206652.4|206502.4|206665.2|206515.2|206652.3|206502.3|22
1633658870000|2021-10-08 02:07:50|206656.5|206506.5|206662.2|206512.2|206663.5|206513.5|206651.5|206501.5|23
1633658880000|2021-10-08 02:08:00|206661.4|206511.4|206667.4|206517.4|206670.2|206520.2|206661.4|206511.4|21
1633658890000|2021-10-08 02:08:10|206666.6|206516.6|206659.2|206509.2|206666.6|206516.6|206659.2|206509.2|16
1633658900000|2021-10-08 02:08:20|206660|206510|206664.1|206514.1|206667.5|206517.5|206660|206510|22
1633658910000|2021-10-08 02:08:30|206665|206515|206663.5|206513.5|206665|206515|206660.7|206510.7|13
1633658920000|2021-10-08 02:08:40|206663.6|206513.6|206661.1|206511.1|206664.1|206514.1|206660.6|206510.6|16
1633658930000|2021-10-08 02:08:50|206665|206515|206665.1|206515.1|206667.2|206517.2|206662.9|206512.9|22
1633658940000|2021-10-08 02:09:00|206664.9|206514.9|206662.7|206512.7|206665.1|206515.1|206662.2|206512.2|21
1633658950000|2021-10-08 02:09:10|206663|206513|206662.6|206512.6|206667.5|206517.5|206660.9|206510.9|23
1633658960000|2021-10-08 02:09:20|206662.3|206512.3|206665.3|206515.3|206666.2|206516.2|206660.5|206510.5|24
1633658970000|2021-10-08 02:09:30|206664.9|206514.9|206659.2|206509.2|206664.9|206514.9|206659.2|206509.2|19
1633658980000|2021-10-08 02:09:40|206659.5|206509.5|206664.3|206514.3|206665|206515|206659.5|206509.5|12
1633658990000|2021-10-08 02:09:50|206664.2|206514.2|206664.7|206514.7|206667.2|206517.2|206659.3|206509.3|17
1633659000000|2021-10-08 02:10:00|206664|206514|206666.5|206516.5|206671.8|206521.8|206661.2|206511.2|22
1633659010000|2021-10-08 02:10:10|206665.3|206515.3|206659.7|206509.7|206665.7|206515.7|206659.2|206509.2|19
1633659020000|2021-10-08 02:10:20|206660.8|206510.8|206662.3|206512.3|206664.4|206514.4|206658|206508|19
1633659030000|2021-10-08 02:10:30|206663.2|206513.2|206659.3|206509.3|206663.2|206513.2|206658.5|206508.5|12
1633659040000|2021-10-08 02:10:40|206659.7|206509.7|206661.6|206511.6|206666.4|206516.4|206658.6|206508.6|14
1633659050000|2021-10-08 02:10:50|206661.7|206511.7|206663.8|206513.8|206669.4|206519.4|206661|206511|18
1633659060000|2021-10-08 02:11:00|206663.9|206513.9|206662.1|206512.1|206663.9|206513.9|206660.2|206510.2|20
1633659070000|2021-10-08 02:11:10|206661.7|206511.7|206660.9|206510.9|206662.7|206512.7|206659.4|206509.4|16
1633659080000|2021-10-08 02:11:20|206660.8|206510.8|206664.4|206514.4|206664.4|206514.4|206660.8|206510.8|7
1633659090000|2021-10-08 02:11:30|206661.5|206511.5|206664.9|206514.9|206664.9|206514.9|206659.5|206509.5|16
1633659100000|2021-10-08 02:11:40|206665.3|206515.3|206666.3|206516.3|206670.8|206520.8|206665.3|206515.3|6
1633659110000|2021-10-08 02:11:50|206666.7|206516.7|206666.6|206516.6|206667.5|206517.5|206666.5|206516.5|16
1633659120000|2021-10-08 02:12:00|206666|206516|206688.7|206538.7|206697.2|206547.2|206666|206516|28
1633659130000|2021-10-08 02:12:10|206687.7|206537.7|206663.8|206513.8|206687.7|206537.7|206662|206512|26
1633659140000|2021-10-08 02:12:20|206664.1|206514.1|206664.4|206514.4|206664.4|206514.4|206663.4|206513.4|12
1633659150000|2021-10-08 02:12:30|206663.3|206513.3|206665.7|206515.7|206668.9|206518.9|206663.3|206513.3|14
1633659160000|2021-10-08 02:12:40|206665.8|206515.8|206661|206511|206673.7|206523.7|206661|206511|23
1633659170000|2021-10-08 02:12:50|206661.8|206511.8|206661.6|206511.6|206662.3|206512.3|206660.9|206510.9|10
1633659180000|2021-10-08 02:13:00|206661.1|206511.1|206662.9|206512.9|206662.9|206512.9|206659.5|206509.5|15
1633659190000|2021-10-08 02:13:10|206663.3|206513.3|206662.8|206512.8|206664.3|206514.3|206662.3|206512.3|12
1633659200000|2021-10-08 02:13:20|206667.2|206517.2|206666.4|206516.4|206669.7|206519.7|206661.9|206511.9|18
1633659210000|2021-10-08 02:13:30|206665.9|206515.9|206676.9|206526.9|206690.6|206540.6|206664.4|206514.4|28
1633659220000|2021-10-08 02:13:40|206677|206527|206677.7|206527.7|206678|206528|206674|206524|15
1633659230000|2021-10-08 02:13:50|206675.8|206525.8|206693.3|206543.3|206693.3|206543.3|206674|206524|18
1633659240000|2021-10-08 02:14:00|206691.3|206541.3|206695.7|206545.7|206702.8|206552.8|206685.2|206535.2|21
1633659250000|2021-10-08 02:14:10|206695.4|206545.4|206696.3|206546.3|206702.5|206552.5|206693.2|206543.2|22
1633659260000|2021-10-08 02:14:20|206696.5|206546.5|206695.7|206545.7|206700.2|206550.2|206694.7|206544.7|27
1633659270000|2021-10-08 02:14:30|206696.9|206546.9|206694.9|206544.9|206697.7|206547.7|206694.3|206544.3|20
1633659280000|2021-10-08 02:14:40|206697.8|206547.8|206695.1|206545.1|206698.1|206548.1|206694.2|206544.2|19
1633659290000|2021-10-08 02:14:50|206695.3|206545.3|206694.7|206544.7|206696.5|206546.5|206690.2|206540.2|20
1633659300000|2021-10-08 02:15:00|206695.1|206545.1|206691.8|206541.8|206697.3|206547.3|206691.8|206541.8|24
1633659310000|2021-10-08 02:15:10|206697.5|206547.5|206692.8|206542.8|206697.5|206547.5|206692.2|206542.2|19
1633659320000|2021-10-08 02:15:20|206692.6|206542.6|206695|206545|206698.2|206548.2|206690.5|206540.5|16
1633659330000|2021-10-08 02:15:30|206694|206544|206698.1|206548.1|206699.7|206549.7|206694|206544|21
1633659340000|2021-10-08 02:15:40|206697.7|206547.7|206694.6|206544.6|206697.7|206547.7|206694.2|206544.2|24
1633659350000|2021-10-08 02:15:50|206695|206545|206694.9|206544.9|206697.9|206547.9|206693.5|206543.5|19
1633659360000|2021-10-08 02:16:00|206694.8|206544.8|206696|206546|206696.1|206546.1|206692.7|206542.7|20
1633659370000|2021-10-08 02:16:10|206694.2|206544.2|206696.6|206546.6|206697.9|206547.9|206690|206540|23
1633659380000|2021-10-08 02:16:20|206695.2|206545.2|206694.5|206544.5|206700.4|206550.4|206694.5|206544.5|17
1633659390000|2021-10-08 02:16:30|206693.3|206543.3|206694.5|206544.5|206697.6|206547.6|206692.2|206542.2|21
1633659400000|2021-10-08 02:16:40|206693.8|206543.8|206696.8|206546.8|206697.4|206547.4|206691.7|206541.7|18
1633659410000|2021-10-08 02:16:50|206696.9|206546.9|206702.4|206552.4|206704.3|206554.3|206693.5|206543.5|16
1633659420000|2021-10-08 02:17:00|206700.8|206550.8|206697.5|206547.5|206700.8|206550.8|206696.5|206546.5|21
1633659430000|2021-10-08 02:17:10|206697.9|206547.9|206692.2|206542.2|206701.9|206551.9|206692.2|206542.2|18
1633659440000|2021-10-08 02:17:20|206691.8|206541.8|206697.7|206547.7|206698.2|206548.2|206691.8|206541.8|25
1633659450000|2021-10-08 02:17:30|206698.3|206548.3|206692.1|206542.1|206698.7|206548.7|206691.3|206541.3|22
1633659460000|2021-10-08 02:17:40|206691.8|206541.8|206699.3|206549.3|206699.6|206549.6|206691|206541|25
1633659470000|2021-10-08 02:17:50|206699.4|206549.4|206700.1|206550.1|206701.3|206551.3|206695.4|206545.4|21
1633659480000|2021-10-08 02:18:00|206698.7|206548.7|206692.6|206542.6|206699.4|206549.4|206692.4|206542.4|19
1633659490000|2021-10-08 02:18:10|206693.1|206543.1|206696.7|206546.7|206698.7|206548.7|206692.5|206542.5|18
1633659500000|2021-10-08 02:18:20|206695.3|206545.3|206692.1|206542.1|206695.5|206545.5|206691.6|206541.6|21
1633659510000|2021-10-08 02:18:30|206690.9|206540.9|206698.2|206548.2|206698.2|206548.2|206689.2|206539.2|20
1633659520000|2021-10-08 02:18:40|206696.6|206546.6|206697.6|206547.6|206699.2|206549.2|206689.5|206539.5|24
1633659530000|2021-10-08 02:18:50|206697.2|206547.2|206698.9|206548.9|206698.9|206548.9|206694.4|206544.4|15
1633659540000|2021-10-08 02:19:00|206699.1|206549.1|206697.9|206547.9|206699.1|206549.1|206695.6|206545.6|15
1633659550000|2021-10-08 02:19:10|206697.7|206547.7|206701.5|206551.5|206702.9|206552.9|206696.5|206546.5|20
1633659560000|2021-10-08 02:19:20|206696.6|206546.6|206701.2|206551.2|206701.7|206551.7|206696.6|206546.6|18
1633659570000|2021-10-08 02:19:30|206703.3|206553.3|206707.1|206557.1|206707.1|206557.1|206702|206552|17
1633659580000|2021-10-08 02:19:40|206705.8|206555.8|206700.9|206550.9|206710.6|206560.6|206699.5|206549.5|23
1633659590000|2021-10-08 02:19:50|206701.1|206551.1|206704.1|206554.1|206706.3|206556.3|206701.1|206551.1|22
1633659600000|2021-10-08 02:20:00|206702|206552|206705.5|206555.5|206706.9|206556.9|206702|206552|20
1633659610000|2021-10-08 02:20:10|206705.4|206555.4|206757.9|206607.9|206764.8|206614.8|206703.4|206553.4|23
1633659620000|2021-10-08 02:20:20|206756.9|206606.9|206754|206604|206757.8|206607.8|206752.3|206602.3|29
1633659630000|2021-10-08 02:20:30|206754.6|206604.6|206753.8|206603.8|206754.6|206604.6|206752.3|206602.3|25
1633659640000|2021-10-08 02:20:40|206753.4|206603.4|206753.1|206603.1|206756.9|206606.9|206752.5|206602.5|19
1633659650000|2021-10-08 02:20:50|206752.2|206602.2|206753.1|206603.1|206755.1|206605.1|206751.4|206601.4|25
1633659660000|2021-10-08 02:21:00|206752.1|206602.1|206752.4|206602.4|206753.3|206603.3|206750.5|206600.5|30
1633659670000|2021-10-08 02:21:10|206752.1|206602.1|206750.6|206600.6|206752.6|206602.6|206750.5|206600.5|25
1633659680000|2021-10-08 02:21:20|206750.1|206600.1|206754.5|206604.5|206755.8|206605.8|206750.1|206600.1|16
1633659690000|2021-10-08 02:21:30|206754.1|206604.1|206753.5|206603.5|206754.6|206604.6|206752.3|206602.3|16
1633659700000|2021-10-08 02:21:40|206752.2|206602.2|206758|206608|206758.6|206608.6|206752.2|206602.2|17
1633659710000|2021-10-08 02:21:50|206757.6|206607.6|206756.2|206606.2|206758.2|206608.2|206753|206603|20
1633659720000|2021-10-08 02:22:00|206756.3|206606.3|206753|206603|206756.3|206606.3|206750.9|206600.9|22
1633659730000|2021-10-08 02:22:10|206752.9|206602.9|206749.3|206599.3|206757|206607|206748.1|206598.1|22
1633659740000|2021-10-08 02:22:20|206748.8|206598.8|206748.7|206598.7|206748.9|206598.9|206746.7|206596.7|27
1633659750000|2021-10-08 02:22:30|206748.6|206598.6|206749|206599|206749.6|206599.6|206746.9|206596.9|27
1633659760000|2021-10-08 02:22:40|206750.7|206600.7|206746|206596|206751.1|206601.1|206745.2|206595.2|25
1633659770000|2021-10-08 02:22:50|206746.4|206596.4|206745.5|206595.5|206750.5|206600.5|206742.6|206592.6|30
1633659780000|2021-10-08 02:23:00|206746.1|206596.1|206744.8|206594.8|206749.1|206599.1|206742.8|206592.8|34
1633659790000|2021-10-08 02:23:10|206752.5|206602.5|206749.5|206599.5|206754.8|206604.8|206746.4|206596.4|36
1633659800000|2021-10-08 02:23:20|206748.4|206598.4|206748.6|206598.6|206750|206600|206747.3|206597.3|30
1633659810000|2021-10-08 02:23:30|206748.4|206598.4|206750.2|206600.2|206752.6|206602.6|206748.4|206598.4|24
1633659820000|2021-10-08 02:23:40|206750.9|206600.9|206750.1|206600.1|206752.6|206602.6|206749.8|206599.8|20
1633659830000|2021-10-08 02:23:50|206750.5|206600.5|206752.4|206602.4|206752.4|206602.4|206750.5|206600.5|11
1633659840000|2021-10-08 02:24:00|206752|206602|206754.7|206604.7|206756.7|206606.7|206752|206602|12
1633659850000|2021-10-08 02:24:10|206755.4|206605.4|206751.6|206601.6|206755.5|206605.5|206751.6|206601.6|8
1633659860000|2021-10-08 02:24:20|206752.2|206602.2|206753.1|206603.1|206760.8|206610.8|206751.8|206601.8|12
1633659870000|2021-10-08 02:24:30|206752.6|206602.6|206755.6|206605.6|206759.7|206609.7|206751.9|206601.9|18
1633659880000|2021-10-08 02:24:40|206756.5|206606.5|206752.5|206602.5|206756.7|206606.7|206750.4|206600.4|21
1633659890000|2021-10-08 02:24:50|206753|206603|206755.7|206605.7|206755.7|206605.7|206749.8|206599.8|17
1633659900000|2021-10-08 02:25:00|206754.3|206604.3|206752.8|206602.8|206754.3|206604.3|206751.3|206601.3|25
1633659910000|2021-10-08 02:25:10|206753|206603|206741|206591|206772.3|206622.3|206741|206591|23
1633659920000|2021-10-08 02:25:20|206747.9|206597.9|206751.1|206601.1|206761.3|206611.3|206747.9|206597.9|14
1633659930000|2021-10-08 02:25:30|206751.6|206601.6|206754.5|206604.5|206754.5|206604.5|206748.7|206598.7|18
1633659940000|2021-10-08 02:25:40|206753.3|206603.3|206754|206604|206759.9|206609.9|206748|206598|23
1633659950000|2021-10-08 02:25:50|206756.4|206606.4|206753.5|206603.5|206757|206607|206752.2|206602.2|12
1633659960000|2021-10-08 02:26:00|206754.5|206604.5|206749.5|206599.5|206754.5|206604.5|206749.4|206599.4|20
1633659970000|2021-10-08 02:26:10|206750.1|206600.1|206749.2|206599.2|206750.2|206600.2|206747.3|206597.3|24
1633659980000|2021-10-08 02:26:20|206748.4|206598.4|206748.7|206598.7|206752.1|206602.1|206747.7|206597.7|30
1633659990000|2021-10-08 02:26:30|206748.5|206598.5|206749.2|206599.2|206750.7|206600.7|206747.7|206597.7|25
1633660000000|2021-10-08 02:26:40|206749.4|206599.4|206751.4|206601.4|206754.9|206604.9|206748.7|206598.7|23
1633660010000|2021-10-08 02:26:50|206751.3|206601.3|206748.2|206598.2|206752.4|206602.4|206747.9|206597.9|30
1633660020000|2021-10-08 02:27:00|206749.2|206599.2|206751|206601|206752.7|206602.7|206749.2|206599.2|23
1633660030000|2021-10-08 02:27:10|206750.3|206600.3|206754.7|206604.7|206756.4|206606.4|206750.3|206600.3|17
1633660040000|2021-10-08 02:27:20|206754.9|206604.9|206748.8|206598.8|206754.9|206604.9|206745.5|206595.5|22
1633660050000|2021-10-08 02:27:30|206749.7|206599.7|206753.2|206603.2|206754.8|206604.8|206748|206598|22
1633660060000|2021-10-08 02:27:40|206752.9|206602.9|206758.7|206608.7|206759.1|206609.1|206752.2|206602.2|22
1633660070000|2021-10-08 02:27:50|206757.9|206607.9|206752.7|206602.7|206758.9|206608.9|206748.4|206598.4|19
1633660080000|2021-10-08 02:28:00|206752.9|206602.9|206754.3|206604.3|206758.4|206608.4|206751|206601|21
1633660090000|2021-10-08 02:28:10|206754.6|206604.6|206754.3|206604.3|206756.9|206606.9|206752.8|206602.8|18
1633660100000|2021-10-08 02:28:20|206755.2|206605.2|206751.7|206601.7|206757.7|206607.7|206751.6|206601.6|18
1633660110000|2021-10-08 02:28:30|206752.6|206602.6|206751.6|206601.6|206755.9|206605.9|206748.2|206598.2|13
1633660120000|2021-10-08 02:28:40|206751.5|206601.5|206759.9|206609.9|206759.9|206609.9|206750.6|206600.6|13
1633660130000|2021-10-08 02:28:50|206760.2|206610.2|206753.9|206603.9|206760.2|206610.2|206750.9|206600.9|14
1633660140000|2021-10-08 02:29:00|206754.3|206604.3|206751|206601|206754.3|206604.3|206745.2|206595.2|12
1633660150000|2021-10-08 02:29:10|206747.4|206597.4|206751.8|206601.8|206751.8|206601.8|206747.4|206597.4|13
1633660160000|2021-10-08 02:29:20|206751.1|206601.1|206752.2|206602.2|206757.2|206607.2|206751.1|206601.1|19
1633660170000|2021-10-08 02:29:30|206753.7|206603.7|206750.4|206600.4|206753.7|206603.7|206739.2|206589.2|23
1633660180000|2021-10-08 02:29:40|206748.4|206598.4|206740.5|206590.5|206751.1|206601.1|206737|206587|33
1633660190000|2021-10-08 02:29:50|206740.2|206590.2|206706|206556|206749.1|206599.1|206705.8|206555.8|34
1633660200000|2021-10-08 02:30:00|206708.4|206558.4|206694.5|206544.5|206708.4|206558.4|206692|206542|27
1633660210000|2021-10-08 02:30:10|206695.1|206545.1|206697.4|206547.4|206697.9|206547.9|206691.8|206541.8|22
1633660220000|2021-10-08 02:30:20|206678.9|206528.9|206674.2|206524.2|206679.2|206529.2|206668.8|206518.8|23
1633660230000|2021-10-08 02:30:30|206674.8|206524.8|206673.8|206523.8|206674.8|206524.8|206671|206521|14
1633660240000|2021-10-08 02:30:40|206673.9|206523.9|206673.4|206523.4|206674.8|206524.8|206671.8|206521.8|14
1633660250000|2021-10-08 02:30:50|206671.5|206521.5|206672.9|206522.9|206672.9|206522.9|206670.4|206520.4|14
1633660260000|2021-10-08 02:31:00|206673.2|206523.2|206675.9|206525.9|206675.9|206525.9|206669.6|206519.6|15
1633660270000|2021-10-08 02:31:10|206675.7|206525.7|206679.4|206529.4|206679.4|206529.4|206668.2|206518.2|12
1633660280000|2021-10-08 02:31:20|206677.8|206527.8|206674|206524|206679.9|206529.9|206674|206524|11
1633660290000|2021-10-08 02:31:30|206675.6|206525.6|206668.4|206518.4|206693.2|206543.2|206668.4|206518.4|26
1633660300000|2021-10-08 02:31:40|206668.8|206518.8|206680.8|206530.8|206683|206533|206668.4|206518.4|17
1633660310000|2021-10-08 02:31:50|206680.3|206530.3|206669.9|206519.9|206689.8|206539.8|206665|206515|33
1633660320000|2021-10-08 02:32:00|206670|206520|206675.4|206525.4|206678|206528|206670|206520|16
1633660330000|2021-10-08 02:32:10|206677.6|206527.6|206683.4|206533.4|206685.7|206535.7|206672.7|206522.7|23
1633660340000|2021-10-08 02:32:20|206680.6|206530.6|206685|206535|206689|206539|206679.9|206529.9|16
1633660350000|2021-10-08 02:32:30|206685.1|206535.1|206683.6|206533.6|206685.8|206535.8|206682.7|206532.7|20
1633660360000|2021-10-08 02:32:40|206684.6|206534.6|206669.6|206519.6|206685.8|206535.8|206662.2|206512.2|27
1633660370000|2021-10-08 02:32:50|206668|206518|206661.2|206511.2|206670.6|206520.6|206661|206511|19
1633660380000|2021-10-08 02:33:00|206665.6|206515.6|206659.8|206509.8|206666.6|206516.6|206657.5|206507.5|28
1633660390000|2021-10-08 02:33:10|206664.5|206514.5|206658|206508|206669|206519|206654.3|206504.3|22
1633660400000|2021-10-08 02:33:20|206656.5|206506.5|206659.8|206509.8|206662|206512|206655.7|206505.7|15
1633660410000|2021-10-08 02:33:30|206659.7|206509.7|206659.2|206509.2|206660.1|206510.1|206658.4|206508.4|12
1633660420000|2021-10-08 02:33:40|206659.3|206509.3|206657.7|206507.7|206662.9|206512.9|206655.7|206505.7|17
1633660430000|2021-10-08 02:33:50|206657.9|206507.9|206656|206506|206659.7|206509.7|206655.7|206505.7|11
1633660440000|2021-10-08 02:34:00|206658.4|206508.4|206669.1|206519.1|206676.9|206526.9|206654.5|206504.5|24
1633660450000|2021-10-08 02:34:10|206665.7|206515.7|206660.9|206510.9|206667.3|206517.3|206659.6|206509.6|19
1633660460000|2021-10-08 02:34:20|206660|206510|206660.8|206510.8|206665.5|206515.5|206660|206510|11
1633660470000|2021-10-08 02:34:30|206660.6|206510.6|206660.6|206510.6|206663.1|206513.1|206657|206507|15
1633660480000|2021-10-08 02:34:40|206660.9|206510.9|206658.9|206508.9|206671.3|206521.3|206653.5|206503.5|18
1633660490000|2021-10-08 02:34:50|206657|206507|206659.8|206509.8|206664.8|206514.8|206657|206507|17
1633660500000|2021-10-08 02:35:00|206662.1|206512.1|206660.5|206510.5|206663.1|206513.1|206659.6|206509.6|17
1633660510000|2021-10-08 02:35:10|206661|206511|206660.1|206510.1|206662.1|206512.1|206659.7|206509.7|10
1633660520000|2021-10-08 02:35:20|206661.5|206511.5|206658.1|206508.1|206661.5|206511.5|206658|206508|11
1633660530000|2021-10-08 02:35:30|206658.9|206508.9|206660.9|206510.9|206667.2|206517.2|206658.9|206508.9|11
1633660540000|2021-10-08 02:35:40|206663.4|206513.4|206660|206510|206664.3|206514.3|206659.4|206509.4|10
1633660550000|2021-10-08 02:35:50|206665|206515|206663.4|206513.4|206667.4|206517.4|206657.1|206507.1|20
1633660560000|2021-10-08 02:36:00|206663.1|206513.1|206670.1|206520.1|206672.6|206522.6|206661.1|206511.1|23
1633660570000|2021-10-08 02:36:10|206669.9|206519.9|206688.2|206538.2|206696.4|206546.4|206661.7|206511.7|29
1633660580000|2021-10-08 02:36:20|206685.6|206535.6|206684.9|206534.9|206688.2|206538.2|206683.5|206533.5|22
1633660590000|2021-10-08 02:36:30|206686.6|206536.6|206681.1|206531.1|206689.4|206539.4|206681.1|206531.1|28
1633660600000|2021-10-08 02:36:40|206681.7|206531.7|206671.6|206521.6|206683.6|206533.6|206661.7|206511.7|20
1633660610000|2021-10-08 02:36:50|206671.5|206521.5|206667.8|206517.8|206671.5|206521.5|206666.6|206516.6|16
1633660620000|2021-10-08 02:37:00|206665.9|206515.9|206672.6|206522.6|206672.6|206522.6|206664.3|206514.3|15
1633660630000|2021-10-08 02:37:10|206672.8|206522.8|206671.3|206521.3|206672.8|206522.8|206669.2|206519.2|14
1633660640000|2021-10-08 02:37:20|206671.2|206521.2|206670.5|206520.5|206678.6|206528.6|206664.8|206514.8|18
1633660650000|2021-10-08 02:37:30|206668.9|206518.9|206667|206517|206673.9|206523.9|206662.2|206512.2|22
1633660660000|2021-10-08 02:37:40|206667.7|206517.7|206667.4|206517.4|206670|206520|206666|206516|15
1633660670000|2021-10-08 02:37:50|206668.2|206518.2|206670|206520|206672.9|206522.9|206663.3|206513.3|11
1633660680000|2021-10-08 02:38:00|206669.7|206519.7|206666.6|206516.6|206671.3|206521.3|206666.5|206516.5|11
1633660690000|2021-10-08 02:38:10|206666.9|206516.9|206677.5|206527.5|206677.5|206527.5|206666.9|206516.9|19
1633660700000|2021-10-08 02:38:20|206677.2|206527.2|206679.8|206529.8|206682.5|206532.5|206676.4|206526.4|17
1633660710000|2021-10-08 02:38:30|206679.7|206529.7|206695.5|206545.5|206695.5|206545.5|206679|206529|12
1633660720000|2021-10-08 02:38:40|206690.6|206540.6|206696|206546|206705.7|206555.7|206688.8|206538.8|14
1633660730000|2021-10-08 02:38:50|206696.6|206546.6|206698.6|206548.6|206706.7|206556.7|206696.6|206546.6|18
1633660740000|2021-10-08 02:39:00|206698.7|206548.7|206695.6|206545.6|206700.8|206550.8|206694.3|206544.3|23
1633660750000|2021-10-08 02:39:10|206695.4|206545.4|206699.4|206549.4|206701.3|206551.3|206694.7|206544.7|11
1633660760000|2021-10-08 02:39:20|206698.7|206548.7|206697.3|206547.3|206701.6|206551.6|206695.3|206545.3|18
1633660770000|2021-10-08 02:39:30|206697.4|206547.4|206699.6|206549.6|206700.5|206550.5|206694.1|206544.1|20
1633660780000|2021-10-08 02:39:40|206699.3|206549.3|206702.4|206552.4|206712|206562|206699.3|206549.3|20
1633660790000|2021-10-08 02:39:50|206702.1|206552.1|206702.7|206552.7|206703.4|206553.4|206697.5|206547.5|17
1633660800000|2021-10-08 02:40:00|206702.9|206552.9|206687.5|206537.5|206704.1|206554.1|206687.5|206537.5|17
1633660810000|2021-10-08 02:40:10|206690.3|206540.3|206701.2|206551.2|206704.5|206554.5|206687.5|206537.5|19
1633660820000|2021-10-08 02:40:20|206701.8|206551.8|206701.3|206551.3|206712.6|206562.6|206698.6|206548.6|17
1633660830000|2021-10-08 02:40:30|206700.6|206550.6|206691.2|206541.2|206707.4|206557.4|206690|206540|12
1633660840000|2021-10-08 02:40:40|206691.5|206541.5|206701.1|206551.1|206701.1|206551.1|206690.4|206540.4|21
1633660850000|2021-10-08 02:40:50|206700.6|206550.6|206699.1|206549.1|206700.9|206550.9|206697.3|206547.3|18
1633660860000|2021-10-08 02:41:00|206699.3|206549.3|206706|206556|206710|206560|206699.1|206549.1|20
1633660870000|2021-10-08 02:41:10|206699.2|206549.2|206706.4|206556.4|206709.3|206559.3|206699.2|206549.2|19
1633660880000|2021-10-08 02:41:20|206707.6|206557.6|206708.2|206558.2|206715.4|206565.4|206705.3|206555.3|27
1633660890000|2021-10-08 02:41:30|206708.6|206558.6|206711.6|206561.6|206712|206562|206708.6|206558.6|19
1633660900000|2021-10-08 02:41:40|206714.2|206564.2|206711.5|206561.5|206714.8|206564.8|206710.7|206560.7|22
1633660910000|2021-10-08 02:41:50|206711.6|206561.6|206716.3|206566.3|206716.3|206566.3|206710.8|206560.8|16
1633660920000|2021-10-08 02:42:00|206715.3|206565.3|206713.7|206563.7|206717.9|206567.9|206711.3|206561.3|16
1633660930000|2021-10-08 02:42:10|206715.8|206565.8|206705.3|206555.3|206715.8|206565.8|206695.9|206545.9|18
1633660940000|2021-10-08 02:42:20|206706.2|206556.2|206716.1|206566.1|206716.1|206566.1|206701.8|206551.8|22
1633660950000|2021-10-08 02:42:30|206714.1|206564.1|206710.9|206560.9|206718.4|206568.4|206707.6|206557.6|17
1633660960000|2021-10-08 02:42:40|206709.4|206559.4|206710|206560|206715.5|206565.5|206709.4|206559.4|16
1633660970000|2021-10-08 02:42:50|206710.7|206560.7|206712.3|206562.3|206712.6|206562.6|206708.7|206558.7|17
1633660980000|2021-10-08 02:43:00|206712|206562|206706.5|206556.5|206712.3|206562.3|206700.1|206550.1|23
1633660990000|2021-10-08 02:43:10|206703.7|206553.7|206708.9|206558.9|206709.5|206559.5|206703.7|206553.7|13
1633661000000|2021-10-08 02:43:20|206707.6|206557.6|206708.8|206558.8|206708.8|206558.8|206705.7|206555.7|12
1633661010000|2021-10-08 02:43:30|206711.2|206561.2|206712.1|206562.1|206721.1|206571.1|206708.4|206558.4|22
1633661020000|2021-10-08 02:43:40|206712.2|206562.2|206712.7|206562.7|206712.7|206562.7|206707.4|206557.4|21
1633661030000|2021-10-08 02:43:50|206712.9|206562.9|206709.2|206559.2|206712.9|206562.9|206706.8|206556.8|18
1633661040000|2021-10-08 02:44:00|206710.3|206560.3|206704.6|206554.6|206710.3|206560.3|206701.2|206551.2|17
1633661050000|2021-10-08 02:44:10|206702.9|206552.9|206709.5|206559.5|206710.8|206560.8|206702.9|206552.9|17
1633661060000|2021-10-08 02:44:20|206707|206557|206709.2|206559.2|206711.1|206561.1|206707|206557|19
1633661070000|2021-10-08 02:44:30|206712.2|206562.2|206708.3|206558.3|206713.2|206563.2|206708.3|206558.3|17
1633661080000|2021-10-08 02:44:40|206710.5|206560.5|206709.2|206559.2|206713.6|206563.6|206707.8|206557.8|23
1633661090000|2021-10-08 02:44:50|206710.5|206560.5|206707|206557|206710.5|206560.5|206700.6|206550.6|16
1633661100000|2021-10-08 02:45:00|206706|206556|206701.5|206551.5|206712|206562|206701.5|206551.5|27
1633661110000|2021-10-08 02:45:10|206695.2|206545.2|206702.7|206552.7|206706.3|206556.3|206695.2|206545.2|18
1633661120000|2021-10-08 02:45:20|206706|206556|206710.6|206560.6|206710.7|206560.7|206701.6|206551.6|23
1633661130000|2021-10-08 02:45:30|206710.7|206560.7|206710.2|206560.2|206710.8|206560.8|206708.6|206558.6|20
1633661140000|2021-10-08 02:45:40|206711.3|206561.3|206707.6|206557.6|206711.3|206561.3|206706.9|206556.9|19
1633661150000|2021-10-08 02:45:50|206706.9|206556.9|206705.7|206555.7|206708.4|206558.4|206703.8|206553.8|17
1633661160000|2021-10-08 02:46:00|206704.8|206554.8|206710.4|206560.4|206710.9|206560.9|206704.5|206554.5|15
1633661170000|2021-10-08 02:46:10|206706.7|206556.7|206708.1|206558.1|206708.6|206558.6|206698.8|206548.8|15
1633661180000|2021-10-08 02:46:20|206710.8|206560.8|206706.1|206556.1|206710.8|206560.8|206701.7|206551.7|16
1633661190000|2021-10-08 02:46:30|206705.7|206555.7|206704.3|206554.3|206705.9|206555.9|206703|206553|14
1633661200000|2021-10-08 02:46:40|206704.2|206554.2|206704.4|206554.4|206705.6|206555.6|206702.2|206552.2|17
1633661210000|2021-10-08 02:46:50|206704.7|206554.7|206706.1|206556.1|206707.5|206557.5|206702.9|206552.9|13
1633661220000|2021-10-08 02:47:00|206704.7|206554.7|206709.3|206559.3|206711|206561|206694.2|206544.2|18
1633661230000|2021-10-08 02:47:10|206707.5|206557.5|206704.7|206554.7|206711.6|206561.6|206704.7|206554.7|10
1633661240000|2021-10-08 02:47:20|206704.1|206554.1|206705.6|206555.6|206705.7|206555.7|206704.1|206554.1|7
1633661250000|2021-10-08 02:47:30|206710|206560|206700.3|206550.3|206710|206560|206697.7|206547.7|16
1633661260000|2021-10-08 02:47:40|206706.6|206556.6|206702.7|206552.7|206706.6|206556.6|206700.7|206550.7|12
1633661270000|2021-10-08 02:47:50|206701.4|206551.4|206701|206551|206702.6|206552.6|206700.7|206550.7|11
1633661280000|2021-10-08 02:48:00|206700|206550|206700.1|206550.1|206707.1|206557.1|206697.2|206547.2|14
1633661290000|2021-10-08 02:48:10|206699.9|206549.9|206700.9|206550.9|206700.9|206550.9|206698.1|206548.1|16
1633661300000|2021-10-08 02:48:20|206700.6|206550.6|206699.7|206549.7|206712.3|206562.3|206697.8|206547.8|18
1633661310000|2021-10-08 02:48:30|206705.9|206555.9|206704.1|206554.1|206713.2|206563.2|206701.9|206551.9|18
1633661320000|2021-10-08 02:48:40|206703.9|206553.9|206706.7|206556.7|206713.8|206563.8|206701.1|206551.1|24
1633661330000|2021-10-08 02:48:50|206708.1|206558.1|206707.9|206557.9|206711.5|206561.5|206706.2|206556.2|22
1633661340000|2021-10-08 02:49:00|206708|206558|206711.7|206561.7|206717.6|206567.6|206706.8|206556.8|24
1633661350000|2021-10-08 02:49:10|206707.5|206557.5|206711.9|206561.9|206711.9|206561.9|206705.9|206555.9|21
1633661360000|2021-10-08 02:49:20|206711.5|206561.5|206731.8|206581.8|206734.7|206584.7|206710.7|206560.7|27
1633661370000|2021-10-08 02:49:30|206731.3|206581.3|206728.5|206578.5|206731.7|206581.7|206727.1|206577.1|16
1633661380000|2021-10-08 02:49:40|206728.9|206578.9|206726.7|206576.7|206739.3|206589.3|206726.4|206576.4|23
1633661390000|2021-10-08 02:49:50|206726.1|206576.1|206725.8|206575.8|206730.5|206580.5|206724.9|206574.9|21
1633661400000|2021-10-08 02:50:00|206726.5|206576.5|206725.5|206575.5|206726.5|206576.5|206720.5|206570.5|27
1633661410000|2021-10-08 02:50:10|206726.5|206576.5|206727.2|206577.2|206727.2|206577.2|206725.2|206575.2|17
1633661420000|2021-10-08 02:50:20|206727.3|206577.3|206728.3|206578.3|206728.6|206578.6|206726.7|206576.7|15
1633661430000|2021-10-08 02:50:30|206728.5|206578.5|206707.2|206557.2|206728.5|206578.5|206701.9|206551.9|31
1633661440000|2021-10-08 02:50:40|206706.9|206556.9|206705.3|206555.3|206711.7|206561.7|206705.1|206555.1|12
1633661450000|2021-10-08 02:50:50|206706.1|206556.1|206713.3|206563.3|206713.3|206563.3|206705.9|206555.9|19
1633661460000|2021-10-08 02:51:00|206713.7|206563.7|206712.8|206562.8|206714.9|206564.9|206711.2|206561.2|13
1633661470000|2021-10-08 02:51:10|206711.5|206561.5|206714.5|206564.5|206717.9|206567.9|206711.5|206561.5|10
1633661480000|2021-10-08 02:51:20|206714.1|206564.1|206726|206576|206727.1|206577.1|206713.8|206563.8|25
1633661490000|2021-10-08 02:51:30|206725.3|206575.3|206715.4|206565.4|206727.6|206577.6|206708|206558|15
1633661500000|2021-10-08 02:51:40|206711.7|206561.7|206727.9|206577.9|206728.2|206578.2|206710.3|206560.3|23
1633661510000|2021-10-08 02:51:50|206728.8|206578.8|206727.2|206577.2|206728.8|206578.8|206726.9|206576.9|15
1633661520000|2021-10-08 02:52:00|206721|206571|206710.9|206560.9|206721|206571|206705.8|206555.8|21
1633661530000|2021-10-08 02:52:10|206711.2|206561.2|206726.4|206576.4|206727.1|206577.1|206711.2|206561.2|20
1633661540000|2021-10-08 02:52:20|206726|206576|206727.8|206577.8|206729.8|206579.8|206724.6|206574.6|27
1633661550000|2021-10-08 02:52:30|206727.9|206577.9|206720.4|206570.4|206729|206579|206720.4|206570.4|19
1633661560000|2021-10-08 02:52:40|206717.9|206567.9|206708.6|206558.6|206717.9|206567.9|206704.2|206554.2|25
1633661570000|2021-10-08 02:52:50|206708.3|206558.3|206708.9|206558.9|206709.9|206559.9|206707.2|206557.2|16
1633661580000|2021-10-08 02:53:00|206709.2|206559.2|206707|206557|206709.2|206559.2|206702.2|206552.2|19
1633661590000|2021-10-08 02:53:10|206705|206555|206705.9|206555.9|206711.1|206561.1|206704.2|206554.2|16
1633661600000|2021-10-08 02:53:20|206706|206556|206709|206559|206709|206559|206702.4|206552.4|17
1633661610000|2021-10-08 02:53:30|206709.4|206559.4|206727.4|206577.4|206729.9|206579.9|206708.9|206558.9|27
1633661620000|2021-10-08 02:53:40|206728.6|206578.6|206737.7|206587.7|206743.4|206593.4|206727.4|206577.4|26
1633661630000|2021-10-08 02:53:50|206737.6|206587.6|206738.2|206588.2|206738.2|206588.2|206735.8|206585.8|15
1633661640000|2021-10-08 02:54:00|206736.7|206586.7|206740.4|206590.4|206740.9|206590.9|206736.6|206586.6|25
1633661650000|2021-10-08 02:54:10|206740.9|206590.9|206747|206597|206751.1|206601.1|206739.1|206589.1|12
1633661660000|2021-10-08 02:54:20|206745.4|206595.4|206745.2|206595.2|206748.4|206598.4|206741.2|206591.2|23
1633661670000|2021-10-08 02:54:30|206743.4|206593.4|206742|206592|206744.4|206594.4|206741.4|206591.4|22
1633661680000|2021-10-08 02:54:40|206742.7|206592.7|206739.5|206589.5|206744|206594|206739.4|206589.4|14
1633661690000|2021-10-08 02:54:50|206739.2|206589.2|206745.1|206595.1|206745.6|206595.6|206739.2|206589.2|17
1633661700000|2021-10-08 02:55:00|206744|206594|206740.4|206590.4|206746.4|206596.4|206740.4|206590.4|19
1633661710000|2021-10-08 02:55:10|206740.8|206590.8|206740.2|206590.2|206743.1|206593.1|206739.8|206589.8|17
1633661720000|2021-10-08 02:55:20|206739.9|206589.9|206734.9|206584.9|206745|206595|206734.9|206584.9|14
1633661730000|2021-10-08 02:55:30|206734.7|206584.7|206739.2|206589.2|206739.2|206589.2|206734.7|206584.7|19
1633661740000|2021-10-08 02:55:40|206739.3|206589.3|206739.3|206589.3|206739.6|206589.6|206737.3|206587.3|17
1633661750000|2021-10-08 02:55:50|206742.5|206592.5|206741.2|206591.2|206742.5|206592.5|206740.3|206590.3|4
1633661760000|2021-10-08 02:56:00|206745.6|206595.6|206741.9|206591.9|206745.6|206595.6|206741.2|206591.2|20
1633661770000|2021-10-08 02:56:10|206742.2|206592.2|206741.2|206591.2|206742.2|206592.2|206739.2|206589.2|13
1633661780000|2021-10-08 02:56:20|206742|206592|206743.5|206593.5|206744.6|206594.6|206740.9|206590.9|16
1633661790000|2021-10-08 02:56:30|206742.9|206592.9|206743.1|206593.1|206745.8|206595.8|206741.4|206591.4|14
1633661800000|2021-10-08 02:56:40|206737.5|206587.5|206742.9|206592.9|206743|206593|206737.5|206587.5|14
1633661810000|2021-10-08 02:56:50|206742.8|206592.8|206744.2|206594.2|206745.8|206595.8|206742.3|206592.3|22
1633661820000|2021-10-08 02:57:00|206744|206594|206743.5|206593.5|206746.2|206596.2|206743.1|206593.1|16
1633661830000|2021-10-08 02:57:10|206743.9|206593.9|206741|206591|206743.9|206593.9|206736.8|206586.8|10
1633661840000|2021-10-08 02:57:20|206740.5|206590.5|206741.4|206591.4|206742.2|206592.2|206740.5|206590.5|9
1633661850000|2021-10-08 02:57:30|206741.9|206591.9|206740.8|206590.8|206745.3|206595.3|206740.4|206590.4|18
1633661860000|2021-10-08 02:57:40|206741.1|206591.1|206741.9|206591.9|206742.3|206592.3|206740.8|206590.8|21
1633661870000|2021-10-08 02:57:50|206743.6|206593.6|206743|206593|206744|206594|206738.5|206588.5|16
1633661880000|2021-10-08 02:58:00|206742.2|206592.2|206737.7|206587.7|206743.7|206593.7|206736.3|206586.3|14
1633661890000|2021-10-08 02:58:10|206737.3|206587.3|206742|206592|206742.1|206592.1|206735.4|206585.4|18
1633661900000|2021-10-08 02:58:20|206741|206591|206739.4|206589.4|206741.5|206591.5|206739.4|206589.4|14
1633661910000|2021-10-08 02:58:30|206739.7|206589.7|206742.4|206592.4|206742.6|206592.6|206739.1|206589.1|17
1633661920000|2021-10-08 02:58:40|206727.7|206577.7|206738.4|206588.4|206739.1|206589.1|206727.7|206577.7|11
1633661930000|2021-10-08 02:58:50|206737.8|206587.8|206734.5|206584.5|206738|206588|206731.9|206581.9|16
1633661940000|2021-10-08 02:59:00|206733.6|206583.6|206739.7|206589.7|206739.7|206589.7|206732.9|206582.9|19
1633661950000|2021-10-08 02:59:10|206738.3|206588.3|206737.3|206587.3|206739.3|206589.3|206734.9|206584.9|10
1633661960000|2021-10-08 02:59:20|206738.7|206588.7|206738.9|206588.9|206743|206593|206735.8|206585.8|15
1633661970000|2021-10-08 02:59:30|206738.2|206588.2|206736.8|206586.8|206739.8|206589.8|206736.3|206586.3|11
1633661980000|2021-10-08 02:59:40|206735.8|206585.8|206700.6|206550.6|206735.8|206585.8|206698.6|206548.6|22
1633661990000|2021-10-08 02:59:50|206699.4|206549.4|206700.3|206550.3|206712.8|206562.8|206699.4|206549.4|27
1633662000000|2021-10-08 03:00:00|206702.1|206552.1|206699|206549|206702.1|206552.1|206697.7|206547.7|16
1633662010000|2021-10-08 03:00:10|206698.6|206548.6|206709.2|206559.2|206713.1|206563.1|206698.5|206548.5|23
1633662020000|2021-10-08 03:00:20|206709.8|206559.8|206706.6|206556.6|206710.7|206560.7|206706.5|206556.5|19
1633662030000|2021-10-08 03:00:30|206706.7|206556.7|206712.4|206562.4|206713.6|206563.6|206705.5|206555.5|20
1633662040000|2021-10-08 03:00:40|206712.7|206562.7|206728.4|206578.4|206737.7|206587.7|206712.3|206562.3|25
1633662050000|2021-10-08 03:00:50|206728.8|206578.8|206734.6|206584.6|206736.5|206586.5|206728.8|206578.8|18
1633662060000|2021-10-08 03:01:00|206733.7|206583.7|206742.3|206592.3|206744.2|206594.2|206733|206583|15
1633662070000|2021-10-08 03:01:10|206740.7|206590.7|206746|206596|206747|206597|206740.7|206590.7|13
1633662080000|2021-10-08 03:01:20|206750.6|206600.6|206744.3|206594.3|206750.6|206600.6|206738.9|206588.9|19
1633662090000|2021-10-08 03:01:30|206744.9|206594.9|206744|206594|206749|206599|206743|206593|14
1633662100000|2021-10-08 03:01:40|206744.1|206594.1|206742.3|206592.3|206744.4|206594.4|206742.2|206592.2|10
1633662110000|2021-10-08 03:01:50|206742.7|206592.7|206746.1|206596.1|206746.1|206596.1|206739.4|206589.4|20
1633662120000|2021-10-08 03:02:00|206743.9|206593.9|206742.3|206592.3|206744|206594|206741.9|206591.9|13
1633662130000|2021-10-08 03:02:10|206743.7|206593.7|206741.4|206591.4|206755.6|206605.6|206736.3|206586.3|16
1633662140000|2021-10-08 03:02:20|206740.5|206590.5|206743.1|206593.1|206746.3|206596.3|206739.3|206589.3|13
1633662150000|2021-10-08 03:02:30|206744.4|206594.4|206743|206593|206744.4|206594.4|206741.8|206591.8|12
1633662160000|2021-10-08 03:02:40|206742.6|206592.6|206741.1|206591.1|206743.5|206593.5|206738.9|206588.9|15
1633662170000|2021-10-08 03:02:50|206739|206589|206746.1|206596.1|206747.3|206597.3|206736.4|206586.4|21
1633662180000|2021-10-08 03:03:00|206746.2|206596.2|206741.7|206591.7|206746.2|206596.2|206741.5|206591.5|15
1633662190000|2021-10-08 03:03:10|206743|206593|206741.1|206591.1|206750.5|206600.5|206736.1|206586.1|14
1633662200000|2021-10-08 03:03:20|206739.3|206589.3|206744.5|206594.5|206749.8|206599.8|206739.1|206589.1|14
1633662210000|2021-10-08 03:03:30|206743.3|206593.3|206743.8|206593.8|206745.9|206595.9|206739.6|206589.6|13
1633662220000|2021-10-08 03:03:40|206744|206594|206746.6|206596.6|206752.2|206602.2|206743.1|206593.1|13
1633662230000|2021-10-08 03:03:50|206745.8|206595.8|206745.4|206595.4|206750.3|206600.3|206744.8|206594.8|9
1633662240000|2021-10-08 03:04:00|206744.2|206594.2|206739|206589|206744.2|206594.2|206735.7|206585.7|18
1633662250000|2021-10-08 03:04:10|206738.6|206588.6|206741.7|206591.7|206742.9|206592.9|206738.6|206588.6|7
1633662260000|2021-10-08 03:04:20|206739.6|206589.6|206739.7|206589.7|206740.1|206590.1|206739.2|206589.2|6
1633662270000|2021-10-08 03:04:30|206739.8|206589.8|206740.6|206590.6|206743|206593|206739.7|206589.7|12
1633662280000|2021-10-08 03:04:40|206739.9|206589.9|206747.6|206597.6|206748.5|206598.5|206739.9|206589.9|4
1633662290000|2021-10-08 03:04:50|206746.6|206596.6|206744.2|206594.2|206746.6|206596.6|206744.2|206594.2|3
1633662300000|2021-10-08 03:05:00|206744.1|206594.1|206740.5|206590.5|206744.1|206594.1|206738.6|206588.6|14
1633662310000|2021-10-08 03:05:10|206740|206590|206744|206594|206744|206594|206738.4|206588.4|11
1633662320000|2021-10-08 03:05:20|206737.8|206587.8|206732.6|206582.6|206741.7|206591.7|206730.9|206580.9|22
1633662330000|2021-10-08 03:05:30|206733.4|206583.4|206741.2|206591.2|206745.1|206595.1|206733.4|206583.4|17
1633662340000|2021-10-08 03:05:40|206740.9|206590.9|206739.9|206589.9|206741.5|206591.5|206739.3|206589.3|16
1633662350000|2021-10-08 03:05:50|206742.3|206592.3|206742.1|206592.1|206745.8|206595.8|206740.5|206590.5|10
1633662360000|2021-10-08 03:06:00|206741.8|206591.8|206744.4|206594.4|206745.2|206595.2|206741|206591|9
1633662370000|2021-10-08 03:06:10|206743|206593|206735.9|206585.9|206745|206595|206732.1|206582.1|9
1633662380000|2021-10-08 03:06:20|206734.2|206584.2|206736.5|206586.5|206737.1|206587.1|206733.4|206583.4|10
1633662390000|2021-10-08 03:06:30|206733|206583|206737.2|206587.2|206737.2|206587.2|206733|206583|9
1633662400000|2021-10-08 03:06:40|206736.6|206586.6|206741.4|206591.4|206743.2|206593.2|206736.3|206586.3|9
1633662410000|2021-10-08 03:06:50|206742.5|206592.5|206742.2|206592.2|206742.7|206592.7|206742.1|206592.1|5
1633662420000|2021-10-08 03:07:00|206740.4|206590.4|206738.3|206588.3|206740.4|206590.4|206732.1|206582.1|15
1633662430000|2021-10-08 03:07:10|206738.2|206588.2|206737.4|206587.4|206741.2|206591.2|206737|206587|6
1633662440000|2021-10-08 03:07:20|206740.7|206590.7|206738|206588|206740.7|206590.7|206737.2|206587.2|6
1633662450000|2021-10-08 03:07:30|206737.9|206587.9|206737.4|206587.4|206739.8|206589.8|206737.4|206587.4|7
1633662460000|2021-10-08 03:07:40|206736.2|206586.2|206732.4|206582.4|206739.7|206589.7|206730.3|206580.3|12
1633662470000|2021-10-08 03:07:50|206732.1|206582.1|206734.9|206584.9|206739.7|206589.7|206730.9|206580.9|25
1633662480000|2021-10-08 03:08:00|206735|206585|206733.7|206583.7|206735.2|206585.2|206731.6|206581.6|15
1633662490000|2021-10-08 03:08:10|206735|206585|206736.3|206586.3|206737.3|206587.3|206734.8|206584.8|12
1633662500000|2021-10-08 03:08:20|206734.8|206584.8|206740.5|206590.5|206740.8|206590.8|206734.8|206584.8|11
1633662510000|2021-10-08 03:08:30|206740.4|206590.4|206734.3|206584.3|206740.4|206590.4|206730.3|206580.3|14
1633662520000|2021-10-08 03:08:40|206734.9|206584.9|206743|206593|206744.8|206594.8|206734.1|206584.1|10
1633662530000|2021-10-08 03:08:50|206742.3|206592.3|206741.8|206591.8|206746.4|206596.4|206741.8|206591.8|10
1633662540000|2021-10-08 03:09:00|206736.5|206586.5|206738.3|206588.3|206739.9|206589.9|206735.9|206585.9|9
1633662550000|2021-10-08 03:09:10|206738.4|206588.4|206738|206588|206739|206589|206737.5|206587.5|6
1633662560000|2021-10-08 03:09:20|206738.4|206588.4|206750|206600|206754.3|206604.3|206738.4|206588.4|19
1633662570000|2021-10-08 03:09:30|206750.6|206600.6|206748.4|206598.4|206752.2|206602.2|206747.4|206597.4|15
1633662580000|2021-10-08 03:09:40|206747.7|206597.7|206745.3|206595.3|206747.7|206597.7|206745.2|206595.2|17
1633662590000|2021-10-08 03:09:50|206749.7|206599.7|206746|206596|206749.7|206599.7|206745.7|206595.7|10
1633662600000|2021-10-08 03:10:00|206745.6|206595.6|206743.6|206593.6|206747.4|206597.4|206742.4|206592.4|14
1633662610000|2021-10-08 03:10:10|206743.7|206593.7|206745.1|206595.1|206752.3|206602.3|206743.7|206593.7|12
1633662620000|2021-10-08 03:10:20|206744.9|206594.9|206751|206601|206755.9|206605.9|206740.8|206590.8|14
1633662630000|2021-10-08 03:10:30|206749|206599|206747.7|206597.7|206750.9|206600.9|206744.7|206594.7|21
1633662640000|2021-10-08 03:10:40|206746.2|206596.2|206776.8|206626.8|206785.1|206635.1|206746.2|206596.2|20
1633662650000|2021-10-08 03:10:50|206777.5|206627.5|206776.2|206626.2|206787.7|206637.7|206776.2|206626.2|16
1633662660000|2021-10-08 03:11:00|206776.7|206626.7|206780.2|206630.2|206780.6|206630.6|206776.7|206626.7|19
1633662670000|2021-10-08 03:11:10|206784.7|206634.7|206787.4|206637.4|206787.4|206637.4|206780.7|206630.7|14
1633662680000|2021-10-08 03:11:20|206786.8|206636.8|206785.5|206635.5|206787.4|206637.4|206785.5|206635.5|11
1633662690000|2021-10-08 03:11:30|206787|206637|206786.4|206636.4|206790.9|206640.9|206783.1|206633.1|11
1633662700000|2021-10-08 03:11:40|206785.4|206635.4|206787.3|206637.3|206788.5|206638.5|206785.1|206635.1|9
1633662710000|2021-10-08 03:11:50|206789.7|206639.7|206785.4|206635.4|206793.2|206643.2|206785.4|206635.4|12
1633662720000|2021-10-08 03:12:00|206785.5|206635.5|206782.5|206632.5|206786|206636|206782.5|206632.5|13
1633662730000|2021-10-08 03:12:10|206782.4|206632.4|206786.7|206636.7|206789.3|206639.3|206779.6|206629.6|12
1633662740000|2021-10-08 03:12:20|206786.5|206636.5|206786.9|206636.9|206791.9|206641.9|206784.2|206634.2|9
1633662750000|2021-10-08 03:12:30|206785.4|206635.4|206773.1|206623.1|206785.6|206635.6|206769.9|206619.9|15
1633662760000|2021-10-08 03:12:40|206774.3|206624.3|206784.8|206634.8|206788|206638|206774.3|206624.3|15
1633662770000|2021-10-08 03:12:50|206783.1|206633.1|206776.4|206626.4|206783.3|206633.3|206775.8|206625.8|17
1633662780000|2021-10-08 03:13:00|206777.2|206627.2|206776.9|206626.9|206780.8|206630.8|206776.2|206626.2|15
1633662790000|2021-10-08 03:13:10|206777.9|206627.9|206778|206628|206779.3|206629.3|206777.2|206627.2|10
1633662800000|2021-10-08 03:13:20|206777.7|206627.7|206776.4|206626.4|206778.2|206628.2|206774.5|206624.5|9
1633662810000|2021-10-08 03:13:30|206779.2|206629.2|206779.8|206629.8|206781.2|206631.2|206777.9|206627.9|14
1633662820000|2021-10-08 03:13:40|206779.1|206629.1|206779.5|206629.5|206779.9|206629.9|206778.6|206628.6|11
1633662830000|2021-10-08 03:13:50|206779.7|206629.7|206776.6|206626.6|206779.7|206629.7|206776.5|206626.5|8
1633662840000|2021-10-08 03:14:00|206776.9|206626.9|206781.2|206631.2|206781.2|206631.2|206776.9|206626.9|10
1633662850000|2021-10-08 03:14:10|206775.7|206625.7|206780.6|206630.6|206781.5|206631.5|206775.7|206625.7|8
1633662860000|2021-10-08 03:14:20|206779.9|206629.9|206779.6|206629.6|206780.2|206630.2|206779.5|206629.5|4
1633662870000|2021-10-08 03:14:30|206778.7|206628.7|206781|206631|206782.3|206632.3|206778.7|206628.7|9
1633662880000|2021-10-08 03:14:40|206780.1|206630.1|206778.6|206628.6|206780.8|206630.8|206778.6|206628.6|11
1633662890000|2021-10-08 03:14:50|206778.9|206628.9|206777.8|206627.8|206779.6|206629.6|206772.7|206622.7|9
1633662900000|2021-10-08 03:15:00|206776|206626|206779.7|206629.7|206781.6|206631.6|206776|206626|10
1633662910000|2021-10-08 03:15:10|206775.5|206625.5|206762.9|206612.9|206778.3|206628.3|206750.8|206600.8|23
1633662920000|2021-10-08 03:15:20|206763.2|206613.2|206762.9|206612.9|206764.3|206614.3|206762.9|206612.9|13
1633662930000|2021-10-08 03:15:30|206764.8|206614.8|206764.2|206614.2|206764.8|206614.8|206763.9|206613.9|8
1633662940000|2021-10-08 03:15:40|206764.3|206614.3|206764.8|206614.8|206768.5|206618.5|206759.7|206609.7|10
1633662950000|2021-10-08 03:15:50|206769.4|206619.4|206781.4|206631.4|206783.3|206633.3|206769.4|206619.4|16
1633662960000|2021-10-08 03:16:00|206781|206631|206779.8|206629.8|206781.8|206631.8|206777.4|206627.4|12
1633662970000|2021-10-08 03:16:10|206779.6|206629.6|206790.6|206640.6|206792.2|206642.2|206778.1|206628.1|18
1633662980000|2021-10-08 03:16:20|206791.1|206641.1|206793.2|206643.2|206794.1|206644.1|206790.6|206640.6|17
1633662990000|2021-10-08 03:16:30|206790.8|206640.8|206807.6|206657.6|206807.6|206657.6|206788.2|206638.2|18
1633663000000|2021-10-08 03:16:40|206808.8|206658.8|206805.6|206655.6|206810.5|206660.5|206804.1|206654.1|23
1633663010000|2021-10-08 03:16:50|206805.7|206655.7|206805.3|206655.3|206808.5|206658.5|206805.2|206655.2|13
1633663020000|2021-10-08 03:17:00|206805.1|206655.1|206808|206658|206808.8|206658.8|206804.2|206654.2|19
1633663030000|2021-10-08 03:17:10|206808.1|206658.1|206790.8|206640.8|206808.1|206658.1|206790.8|206640.8|22
1633663040000|2021-10-08 03:17:20|206792.9|206642.9|206796.5|206646.5|206796.5|206646.5|206790.7|206640.7|22
1633663050000|2021-10-08 03:17:30|206796|206646|206788|206638|206796|206646|206787.8|206637.8|26
1633663060000|2021-10-08 03:17:40|206787.4|206637.4|206790.2|206640.2|206793.9|206643.9|206787.1|206637.1|26
1633663070000|2021-10-08 03:17:50|206790|206640|206786.2|206636.2|206791.2|206641.2|206786.2|206636.2|17
1633663080000|2021-10-08 03:18:00|206786|206636|206782.9|206632.9|206787.9|206637.9|206781.5|206631.5|16
1633663090000|2021-10-08 03:18:10|206782.3|206632.3|206793.5|206643.5|206793.5|206643.5|206782.3|206632.3|20
1633663100000|2021-10-08 03:18:20|206793|206643|206791.9|206641.9|206793.1|206643.1|206790.4|206640.4|17
1633663110000|2021-10-08 03:18:30|206784.3|206634.3|206790.8|206640.8|206790.8|206640.8|206781.8|206631.8|20
1633663120000|2021-10-08 03:18:40|206789.9|206639.9|206788.3|206638.3|206791.6|206641.6|206787|206637|13
1633663130000|2021-10-08 03:18:50|206789|206639|206792.3|206642.3|206792.3|206642.3|206788|206638|14
1633663140000|2021-10-08 03:19:00|206791.9|206641.9|206789.4|206639.4|206791.9|206641.9|206787.4|206637.4|12
1633663150000|2021-10-08 03:19:10|206790.9|206640.9|206792.1|206642.1|206801.3|206651.3|206785.5|206635.5|19
1633663160000|2021-10-08 03:19:20|206792|206642|206803.4|206653.4|206803.4|206653.4|206791|206641|17
1633663170000|2021-10-08 03:19:30|206800.9|206650.9|206797|206647|206800.9|206650.9|206795.7|206645.7|16
1633663180000|2021-10-08 03:19:40|206796.7|206646.7|206797.3|206647.3|206799.8|206649.8|206790.4|206640.4|23
1633663190000|2021-10-08 03:19:50|206798|206648|206795.3|206645.3|206798|206648|206793.7|206643.7|8
1633663200000|2021-10-08 03:20:00|206796.2|206646.2|206795.1|206645.1|206796.2|206646.2|206793.2|206643.2|17
1633663210000|2021-10-08 03:20:10|206795.3|206645.3|206803.1|206653.1|206805|206655|206793.4|206643.4|21
1633663220000|2021-10-08 03:20:20|206802.4|206652.4|206831.5|206681.5|206831.6|206681.6|206802.4|206652.4|24
1633663230000|2021-10-08 03:20:30|206831|206681|206824.9|206674.9|206831|206681|206822.9|206672.9|22
1633663240000|2021-10-08 03:20:40|206824|206674|206830.4|206680.4|206835.5|206685.5|206824|206674|24
1633663250000|2021-10-08 03:20:50|206830.2|206680.2|206828.7|206678.7|206831|206681|206822.7|206672.7|23
1633663260000|2021-10-08 03:21:00|206827.9|206677.9|206825.2|206675.2|206829.1|206679.1|206825.2|206675.2|20
1633663270000|2021-10-08 03:21:10|206825.4|206675.4|206825.5|206675.5|206829.4|206679.4|206825.4|206675.4|22
1633663280000|2021-10-08 03:21:20|206826.4|206676.4|206825.1|206675.1|206826.6|206676.6|206823.6|206673.6|20
1633663290000|2021-10-08 03:21:30|206825.3|206675.3|206828.7|206678.7|206828.7|206678.7|206821.1|206671.1|24
1633663300000|2021-10-08 03:21:40|206828.6|206678.6|206825.8|206675.8|206833|206683|206822.4|206672.4|20
1633663310000|2021-10-08 03:21:50|206824.8|206674.8|206832.2|206682.2|206832.2|206682.2|206824.8|206674.8|21
1633663320000|2021-10-08 03:22:00|206832.1|206682.1|206830|206680|206832.1|206682.1|206828.5|206678.5|19
1633663330000|2021-10-08 03:22:10|206830.2|206680.2|206833|206683|206834.7|206684.7|206828.7|206678.7|20
1633663340000|2021-10-08 03:22:20|206833.4|206683.4|206831.6|206681.6|206833.5|206683.5|206830.1|206680.1|21
1633663350000|2021-10-08 03:22:30|206831.4|206681.4|206827.4|206677.4|206832.1|206682.1|206827.3|206677.3|22
1633663360000|2021-10-08 03:22:40|206827.7|206677.7|206829.1|206679.1|206834|206684|206827.7|206677.7|22
1633663370000|2021-10-08 03:22:50|206830|206680|206829.3|206679.3|206830|206680|206829|206679|14
1633663380000|2021-10-08 03:23:00|206829.9|206679.9|206828|206678|206830.5|206680.5|206827.2|206677.2|18
1633663390000|2021-10-08 03:23:10|206827.1|206677.1|206829|206679|206831.3|206681.3|206827.1|206677.1|10
1633663400000|2021-10-08 03:23:20|206828.9|206678.9|206828|206678|206829|206679|206827|206677|23
1633663410000|2021-10-08 03:23:30|206828.1|206678.1|206829|206679|206829|206679|206827.3|206677.3|17
1633663420000|2021-10-08 03:23:40|206828.6|206678.6|206833.6|206683.6|206840.6|206690.6|206828.6|206678.6|18
1633663430000|2021-10-08 03:23:50|206834.1|206684.1|206831.3|206681.3|206835.2|206685.2|206830.7|206680.7|12
1633663440000|2021-10-08 03:24:00|206830.9|206680.9|206848.9|206698.9|206859.2|206709.2|206830.9|206680.9|22
1633663450000|2021-10-08 03:24:10|206853.4|206703.4|206870.5|206720.5|206871.1|206721.1|206845.7|206695.7|21
1633663460000|2021-10-08 03:24:20|206870.4|206720.4|206894|206744|206895.3|206745.3|206867|206717|29
1633663470000|2021-10-08 03:24:30|206889.5|206739.5|206880.7|206730.7|206894.5|206744.5|206880.7|206730.7|27
1633663480000|2021-10-08 03:24:40|206881.2|206731.2|206882.6|206732.6|206885.7|206735.7|206880.4|206730.4|18
1633663490000|2021-10-08 03:24:50|206882.7|206732.7|206880.2|206730.2|206887.2|206737.2|206880.2|206730.2|21
1633663500000|2021-10-08 03:25:00|206880.7|206730.7|206884.2|206734.2|206884.2|206734.2|206877.7|206727.7|25
1633663510000|2021-10-08 03:25:10|206885.2|206735.2|206880.4|206730.4|206885.2|206735.2|206878.1|206728.1|27
1633663520000|2021-10-08 03:25:20|206879.5|206729.5|206879.6|206729.6|206886.3|206736.3|206878|206728|17
1633663530000|2021-10-08 03:25:30|206883.4|206733.4|206878.9|206728.9|206884.7|206734.7|206876.4|206726.4|21
1633663540000|2021-10-08 03:25:40|206885|206735|206881.7|206731.7|206885|206735|206880|206730|12
1633663550000|2021-10-08 03:25:50|206881|206731|206881.7|206731.7|206881.8|206731.8|206878.9|206728.9|13
1633663560000|2021-10-08 03:26:00|206882.2|206732.2|206929.3|206779.3|206930.9|206780.9|206882.2|206732.2|16
1633663570000|2021-10-08 03:26:10|206926.3|206776.3|206928.4|206778.4|206929.5|206779.5|206926.2|206776.2|9
1633663580000|2021-10-08 03:26:20|206929.9|206779.9|206929.9|206779.9|206931.4|206781.4|206928.3|206778.3|8
1633663590000|2021-10-08 03:26:30|206930.5|206780.5|206931.3|206781.3|206937.2|206787.2|206930.3|206780.3|12
1633663600000|2021-10-08 03:26:40|206931.9|206781.9|206928.8|206778.8|206931.9|206781.9|206927.9|206777.9|13
1633663610000|2021-10-08 03:26:50|206930.1|206780.1|206926.7|206776.7|206933.5|206783.5|206926.7|206776.7|11
1633663620000|2021-10-08 03:27:00|206930|206780|206934.7|206784.7|206956.1|206806.1|206926.2|206776.2|25
1633663630000|2021-10-08 03:27:10|206936.4|206786.4|206933.3|206783.3|206953.9|206803.9|206932.3|206782.3|30
1633663640000|2021-10-08 03:27:20|206934.3|206784.3|206955.3|206805.3|206957.8|206807.8|206933.3|206783.3|28
1633663650000|2021-10-08 03:27:30|206955.9|206805.9|206951|206801|206959.7|206809.7|206951|206801|32
1633663660000|2021-10-08 03:27:40|206941.3|206791.3|206935.3|206785.3|206941.3|206791.3|206927.1|206777.1|25
1633663670000|2021-10-08 03:27:50|206935.4|206785.4|206936.2|206786.2|206936.6|206786.6|206932.9|206782.9|15
1633663680000|2021-10-08 03:28:00|206936.3|206786.3|206949|206799|206951.6|206801.6|206936.3|206786.3|29
1633663690000|2021-10-08 03:28:10|206949.9|206799.9|206950.1|206800.1|206950.6|206800.6|206949.2|206799.2|22
1633663700000|2021-10-08 03:28:20|206949.6|206799.6|206960.6|206810.6|206969.1|206819.1|206946.1|206796.1|20
1633663710000|2021-10-08 03:28:30|206959.7|206809.7|206960.5|206810.5|206961.1|206811.1|206958.8|206808.8|14
1633663720000|2021-10-08 03:28:40|206960.6|206810.6|206959.3|206809.3|206960.6|206810.6|206958.4|206808.4|14
1633663730000|2021-10-08 03:28:50|206958.8|206808.8|206958.3|206808.3|206959.5|206809.5|206956|206806|13
1633663740000|2021-10-08 03:29:00|206959.1|206809.1|206961.1|206811.1|206962|206812|206957.2|206807.2|21
1633663750000|2021-10-08 03:29:10|206958|206808|206960.4|206810.4|206963.5|206813.5|206957.8|206807.8|12
1633663760000|2021-10-08 03:29:20|206960.3|206810.3|206960.5|206810.5|206961.3|206811.3|206959.9|206809.9|11
1633663770000|2021-10-08 03:29:30|206961.4|206811.4|206960|206810|206961.7|206811.7|206957.7|206807.7|19
1633663780000|2021-10-08 03:29:40|206959.6|206809.6|206968.2|206818.2|206968.3|206818.3|206956.6|206806.6|20
1633663790000|2021-10-08 03:29:50|206967.4|206817.4|206967.7|206817.7|206971.8|206821.8|206965.9|206815.9|17
1633663800000|2021-10-08 03:30:00|206967.2|206817.2|206964.2|206814.2|206968.1|206818.1|206963.8|206813.8|32
1633663810000|2021-10-08 03:30:10|206965.5|206815.5|206967.5|206817.5|206969.4|206819.4|206964.4|206814.4|20
1633663820000|2021-10-08 03:30:20|206966.7|206816.7|206965|206815|206967.6|206817.6|206963.9|206813.9|26
1633663830000|2021-10-08 03:30:30|206965.4|206815.4|206966.3|206816.3|206966.6|206816.6|206962.8|206812.8|17
1633663840000|2021-10-08 03:30:40|206965.8|206815.8|206969.7|206819.7|206972.5|206822.5|206965.8|206815.8|23
1633663850000|2021-10-08 03:30:50|206969.5|206819.5|206970.6|206820.6|206971.5|206821.5|206969.2|206819.2|12
1633663860000|2021-10-08 03:31:00|206971|206821|206973|206823|206973|206823|206970.2|206820.2|14
1633663870000|2021-10-08 03:31:10|206971.2|206821.2|206976.6|206826.6|206984.4|206834.4|206970|206820|15
1633663880000|2021-10-08 03:31:20|206974.2|206824.2|206978.4|206828.4|206982.4|206832.4|206973.7|206823.7|14
1633663890000|2021-10-08 03:31:30|206977.7|206827.7|206978.6|206828.6|206978.6|206828.6|206976.7|206826.7|4
1633663900000|2021-10-08 03:31:40|206978.9|206828.9|206982.1|206832.1|206984.6|206834.6|206976.2|206826.2|10
1633663910000|2021-10-08 03:31:50|206981|206831|206978|206828|206983|206833|206977.4|206827.4|10
1633663920000|2021-10-08 03:32:00|206973.2|206823.2|206996.3|206846.3|207003.8|206853.8|206969.3|206819.3|21
1633663930000|2021-10-08 03:32:10|206995|206845|207003.3|206853.3|207009.2|206859.2|206973.9|206823.9|30
1633663940000|2021-10-08 03:32:20|207002.7|206852.7|207001.9|206851.9|207005.5|206855.5|207000.6|206850.6|12
1633663950000|2021-10-08 03:32:30|207001.6|206851.6|207009.7|206859.7|207011.6|206861.6|207000.3|206850.3|18
1633663960000|2021-10-08 03:32:40|207011.4|206861.4|207013.5|206863.5|207013.6|206863.6|207005.7|206855.7|13
1633663970000|2021-10-08 03:32:50|207013.2|206863.2|207006.9|206856.9|207013.2|206863.2|207001|206851|15
1633663980000|2021-10-08 03:33:00|207003.5|206853.5|207005|206855|207009.4|206859.4|206996.9|206846.9|21
1633663990000|2021-10-08 03:33:10|207004.3|206854.3|207008.6|206858.6|207008.6|206858.6|207003|206853|16
1633664000000|2021-10-08 03:33:20|207008.5|206858.5|207008.7|206858.7|207012|206862|207006|206856|11
1633664010000|2021-10-08 03:33:30|207008.8|206858.8|207005.7|206855.7|207008.8|206858.8|207005.1|206855.1|15
1633664020000|2021-10-08 03:33:40|207010.6|206860.6|207002.2|206852.2|207010.6|206860.6|206997.5|206847.5|23
1633664030000|2021-10-08 03:33:50|207002.3|206852.3|207008.2|206858.2|207013.7|206863.7|207001.5|206851.5|21
1633664040000|2021-10-08 03:34:00|207006.9|206856.9|207011.8|206861.8|207012.9|206862.9|207005.2|206855.2|30
1633664050000|2021-10-08 03:34:10|207010.9|206860.9|207052.3|206902.3|207060.4|206910.4|207009.7|206859.7|22
1633664060000|2021-10-08 03:34:20|207048.5|206898.5|207055.1|206905.1|207055.7|206905.7|207048|206898|23
1633664070000|2021-10-08 03:34:30|207054.4|206904.4|207053.2|206903.2|207054.4|206904.4|207050.9|206900.9|14
1633664080000|2021-10-08 03:34:40|207053|206903|207050.9|206900.9|207053.8|206903.8|207049.7|206899.7|13
1633664090000|2021-10-08 03:34:50|207061.7|206911.7|207054.9|206904.9|207061.7|206911.7|207052.3|206902.3|18
1633664100000|2021-10-08 03:35:00|207055.1|206905.1|207055|206905|207055.1|206905.1|207052.5|206902.5|19
1633664110000|2021-10-08 03:35:10|207055.6|206905.6|207051.3|206901.3|207055.6|206905.6|207049.1|206899.1|12
1633664120000|2021-10-08 03:35:20|207051.2|206901.2|207039.3|206889.3|207061.7|206911.7|207038.3|206888.3|15
1633664130000|2021-10-08 03:35:30|207039.2|206889.2|207043|206893|207044.5|206894.5|207036.5|206886.5|15
1633664140000|2021-10-08 03:35:40|207040.4|206890.4|207033.1|206883.1|207042.3|206892.3|207032|206882|17
1633664150000|2021-10-08 03:35:50|207034|206884|207036.8|206886.8|207040.4|206890.4|207032.8|206882.8|18
1633664160000|2021-10-08 03:36:00|207036.3|206886.3|207039.3|206889.3|207040.6|206890.6|207036.3|206886.3|17
1633664170000|2021-10-08 03:36:10|207026.7|206876.7|207040.2|206890.2|207044.1|206894.1|207026.7|206876.7|14
1633664180000|2021-10-08 03:36:20|207043|206893|207033.4|206883.4|207043|206893|207030.3|206880.3|18
1633664190000|2021-10-08 03:36:30|207033.2|206883.2|207035.7|206885.7|207041.5|206891.5|207031.6|206881.6|11
1633664200000|2021-10-08 03:36:40|207038.4|206888.4|207035.5|206885.5|207038.4|206888.4|207034.8|206884.8|14
1633664210000|2021-10-08 03:36:50|207033.7|206883.7|207041.1|206891.1|207043|206893|207030.6|206880.6|18
1633664220000|2021-10-08 03:37:00|207041.7|206891.7|207049.1|206899.1|207049.9|206899.9|207039.6|206889.6|13
1633664230000|2021-10-08 03:37:10|207052.8|206902.8|207042.9|206892.9|207052.8|206902.8|207040.4|206890.4|15
1633664240000|2021-10-08 03:37:20|207042.4|206892.4|207041.2|206891.2|207046.5|206896.5|207041|206891|15
1633664250000|2021-10-08 03:37:30|207040.6|206890.6|207043|206893|207044.3|206894.3|207038.7|206888.7|21
1633664260000|2021-10-08 03:37:40|207042.6|206892.6|207048|206898|207048|206898|207042.3|206892.3|13
1633664270000|2021-10-08 03:37:50|207047|206897|207027.3|206877.3|207048.5|206898.5|207024.4|206874.4|21
1633664280000|2021-10-08 03:38:00|207023.9|206873.9|207027.9|206877.9|207030|206880|207023.9|206873.9|15
1633664290000|2021-10-08 03:38:10|207029.8|206879.8|207027|206877|207029.8|206879.8|207026.2|206876.2|11
1633664300000|2021-10-08 03:38:20|207026.4|206876.4|207027.8|206877.8|207033.6|206883.6|207026.4|206876.4|11
1633664310000|2021-10-08 03:38:30|207027.4|206877.4|207020.2|206870.2|207028.8|206878.8|207019.5|206869.5|18
1633664320000|2021-10-08 03:38:40|207022.5|206872.5|207020|206870|207024.7|206874.7|207019.8|206869.8|14
1633664330000|2021-10-08 03:38:50|207021.1|206871.1|207024.6|206874.6|207029.5|206879.5|207021.1|206871.1|14
1633664340000|2021-10-08 03:39:00|207024.9|206874.9|207023.6|206873.6|207026.4|206876.4|207021.8|206871.8|16
1633664350000|2021-10-08 03:39:10|207025.1|206875.1|207019.9|206869.9|207025.1|206875.1|207019|206869|11
1633664360000|2021-10-08 03:39:20|207020.5|206870.5|207020.4|206870.4|207021.1|206871.1|207018.5|206868.5|15
1633664370000|2021-10-08 03:39:30|207021|206871|207022.6|206872.6|207024.9|206874.9|207020.4|206870.4|8
1633664380000|2021-10-08 03:39:40|207022|206872|207018.6|206868.6|207022.6|206872.6|207018.1|206868.1|13
1633664390000|2021-10-08 03:39:50|207019.6|206869.6|207020.7|206870.7|207022|206872|207019.6|206869.6|7
1633664400000|2021-10-08 03:40:00|207020.6|206870.6|207019.7|206869.7|207021.4|206871.4|207018.8|206868.8|15
1633664410000|2021-10-08 03:40:10|207022.7|206872.7|207018.2|206868.2|207024.2|206874.2|207018.1|206868.1|12
1633664420000|2021-10-08 03:40:20|207020.4|206870.4|207018.9|206868.9|207046.7|206896.7|207018.9|206868.9|17
1633664430000|2021-10-08 03:40:30|207016.9|206866.9|207024.6|206874.6|207025|206875|207016.9|206866.9|16
1633664440000|2021-10-08 03:40:40|207024.7|206874.7|207026.1|206876.1|207026.1|206876.1|207022.3|206872.3|14
1633664450000|2021-10-08 03:40:50|207026|206876|207029.3|206879.3|207029.3|206879.3|207024.5|206874.5|6
1633664460000|2021-10-08 03:41:00|207030.3|206880.3|207021.8|206871.8|207030.3|206880.3|207019.3|206869.3|17
1633664470000|2021-10-08 03:41:10|207019.4|206869.4|207017.4|206867.4|207020.3|206870.3|207017.4|206867.4|10
1633664480000|2021-10-08 03:41:20|207017.6|206867.6|207024.1|206874.1|207026.3|206876.3|207017.6|206867.6|26
1633664490000|2021-10-08 03:41:30|207023.7|206873.7|207022.4|206872.4|207025.8|206875.8|207021.8|206871.8|20
1633664500000|2021-10-08 03:41:40|207022.3|206872.3|207027.6|206877.6|207027.6|206877.6|207020.9|206870.9|13
1633664510000|2021-10-08 03:41:50|207025.4|206875.4|207020.9|206870.9|207025.6|206875.6|207020.1|206870.1|16
1633664520000|2021-10-08 03:42:00|207021|206871|207024|206874|207028|206878|207019.3|206869.3|11
1633664530000|2021-10-08 03:42:10|207022.7|206872.7|207036|206886|207043|206893|207022.7|206872.7|17
1633664540000|2021-10-08 03:42:20|207035.5|206885.5|207036.9|206886.9|207038.7|206888.7|207034.7|206884.7|16
1633664550000|2021-10-08 03:42:30|207036.3|206886.3|207055.5|206905.5|207059.2|206909.2|207036.3|206886.3|21
1633664560000|2021-10-08 03:42:40|207050|206900|207048.9|206898.9|207052.2|206902.2|207048.9|206898.9|10
1633664570000|2021-10-08 03:42:50|207049.1|206899.1|207047.9|206897.9|207049.9|206899.9|207046.9|206896.9|13
1633664580000|2021-10-08 03:43:00|207047.2|206897.2|207045.1|206895.1|207052|206902|207045.1|206895.1|15
1633664590000|2021-10-08 03:43:10|207047|206897|207049.1|206899.1|207049.1|206899.1|207045.4|206895.4|8
1633664600000|2021-10-08 03:43:20|207049.5|206899.5|207051.8|206901.8|207058.4|206908.4|207049.5|206899.5|8
1633664610000|2021-10-08 03:43:30|207051.7|206901.7|207048.2|206898.2|207051.7|206901.7|207048.2|206898.2|10
1633664620000|2021-10-08 03:43:40|207055|206905|207050.8|206900.8|207055|206905|207050.2|206900.2|7
1633664630000|2021-10-08 03:43:50|207049.4|206899.4|207045.2|206895.2|207050.2|206900.2|207045|206895|13
1633664640000|2021-10-08 03:44:00|207044.9|206894.9|207044.6|206894.6|207044.9|206894.9|207042.3|206892.3|12
1633664650000|2021-10-08 03:44:10|207049.7|206899.7|207044|206894|207049.7|206899.7|207044|206894|12
1633664660000|2021-10-08 03:44:20|207045.1|206895.1|207044.9|206894.9|207045.9|206895.9|207044.3|206894.3|8
1633664670000|2021-10-08 03:44:30|207043.2|206893.2|207049|206899|207049.5|206899.5|207042.8|206892.8|7
1633664680000|2021-10-08 03:44:40|207047.6|206897.6|207048|206898|207054.5|206904.5|207047.6|206897.6|19
1633664690000|2021-10-08 03:44:50|207046|206896|207047.6|206897.6|207048|206898|207046|206896|15
1633664700000|2021-10-08 03:45:00|207047.5|206897.5|207045.2|206895.2|207047.5|206897.5|207042.7|206892.7|21
1633664710000|2021-10-08 03:45:10|207045.5|206895.5|207045.7|206895.7|207049.5|206899.5|207044.7|206894.7|25
1633664720000|2021-10-08 03:45:20|207046.9|206896.9|207046.8|206896.8|207046.9|206896.9|207044.6|206894.6|9
1633664730000|2021-10-08 03:45:30|207046.9|206896.9|207048.5|206898.5|207050|206900|207045.1|206895.1|15
1633664740000|2021-10-08 03:45:40|207046.9|206896.9|207047.1|206897.1|207048.3|206898.3|207046.8|206896.8|9
1633664750000|2021-10-08 03:45:50|207047.9|206897.9|207044.8|206894.8|207048.3|206898.3|207044.8|206894.8|7
1633664760000|2021-10-08 03:46:00|207044.5|206894.5|207047.1|206897.1|207047.1|206897.1|207042.4|206892.4|14
1633664770000|2021-10-08 03:46:10|207046.9|206896.9|207045.4|206895.4|207046.9|206896.9|207045.4|206895.4|9
1633664780000|2021-10-08 03:46:20|207046.7|206896.7|207047.7|206897.7|207049.4|206899.4|207045.5|206895.5|14
1633664790000|2021-10-08 03:46:30|207047.5|206897.5|207053.3|206903.3|207054.1|206904.1|207046.3|206896.3|20
1633664800000|2021-10-08 03:46:40|207054.1|206904.1|207048.4|206898.4|207054.1|206904.1|207048.4|206898.4|17
1633664810000|2021-10-08 03:46:50|207049.5|206899.5|207049.8|206899.8|207062.9|206912.9|207049.3|206899.3|16
1633664820000|2021-10-08 03:47:00|207050.2|206900.2|207046.7|206896.7|207050.9|206900.9|207045.7|206895.7|17
1633664830000|2021-10-08 03:47:10|207045.7|206895.7|207051.4|206901.4|207054.1|206904.1|207045.3|206895.3|16
1633664840000|2021-10-08 03:47:20|207051.7|206901.7|207051.3|206901.3|207052.3|206902.3|207048.2|206898.2|19
1633664850000|2021-10-08 03:47:30|207051|206901|207053.1|206903.1|207054.6|206904.6|207046.9|206896.9|15
1633664860000|2021-10-08 03:47:40|207052.2|206902.2|207053.9|206903.9|207055.4|206905.4|207047.9|206897.9|14
1633664870000|2021-10-08 03:47:50|207051.7|206901.7|207051.9|206901.9|207052.4|206902.4|207048.8|206898.8|7
1633664880000|2021-10-08 03:48:00|207051.2|206901.2|207047.7|206897.7|207051.2|206901.2|207046.2|206896.2|19
1633664890000|2021-10-08 03:48:10|207048.2|206898.2|207045.7|206895.7|207048.2|206898.2|207045.3|206895.3|10
1633664900000|2021-10-08 03:48:20|207046.3|206896.3|207095.3|206945.3|207106|206956|207045.4|206895.4|17
1633664910000|2021-10-08 03:48:30|207095.4|206945.4|207101.2|206951.2|207104.9|206954.9|207095.4|206945.4|16
1633664920000|2021-10-08 03:48:40|207099.2|206949.2|207101|206951|207101.3|206951.3|207097.1|206947.1|16
1633664930000|2021-10-08 03:48:50|207100.7|206950.7|207096.6|206946.6|207100.7|206950.7|207096.2|206946.2|13
1633664940000|2021-10-08 03:49:00|207096.8|206946.8|207096.1|206946.1|207098.3|206948.3|207090.4|206940.4|28
1633664950000|2021-10-08 03:49:10|207093|206943|207095.8|206945.8|207102.3|206952.3|207092.8|206942.8|19
1633664960000|2021-10-08 03:49:20|207096.1|206946.1|207096.1|206946.1|207096.3|206946.3|207093.5|206943.5|17
1633664970000|2021-10-08 03:49:30|207094.3|206944.3|207093.8|206943.8|207097.9|206947.9|207093.4|206943.4|22
1633664980000|2021-10-08 03:49:40|207093.9|206943.9|207093.8|206943.8|207094.1|206944.1|207092.9|206942.9|18
1633664990000|2021-10-08 03:49:50|207093.5|206943.5|207098|206948|207100.3|206950.3|207093.5|206943.5|22
1633665000000|2021-10-08 03:50:00|207096.3|206946.3|207093.7|206943.7|207097.8|206947.8|207090|206940|22
1633665010000|2021-10-08 03:50:10|207094.4|206944.4|207092.6|206942.6|207094.4|206944.4|207088.9|206938.9|12
1633665020000|2021-10-08 03:50:20|207091.4|206941.4|207054.1|206904.1|207092|206942|207049|206899|20
1633665030000|2021-10-08 03:50:30|207052.9|206902.9|207056.2|206906.2|207057.3|206907.3|207052.2|206902.2|9
1633665040000|2021-10-08 03:50:40|207056.1|206906.1|207053.3|206903.3|207056.1|206906.1|207053.3|206903.3|8
1633665050000|2021-10-08 03:50:50|207053.1|206903.1|207051|206901|207054.4|206904.4|207048.7|206898.7|13
1633665060000|2021-10-08 03:51:00|207050.5|206900.5|207057.7|206907.7|207060.9|206910.9|207050.5|206900.5|24
1633665070000|2021-10-08 03:51:10|207055.9|206905.9|207055.7|206905.7|207056.5|206906.5|207054.5|206904.5|12
1633665080000|2021-10-08 03:51:20|207056.8|206906.8|207058.1|206908.1|207060.4|206910.4|207049.9|206899.9|26
1633665090000|2021-10-08 03:51:30|207061.5|206911.5|207057.3|206907.3|207061.5|206911.5|207056|206906|24
1633665100000|2021-10-08 03:51:40|207056.3|206906.3|207055.2|206905.2|207057.3|206907.3|207055.1|206905.1|15
1633665110000|2021-10-08 03:51:50|207056.1|206906.1|207050.6|206900.6|207058.7|206908.7|207050|206900|16
1633665120000|2021-10-08 03:52:00|207050.4|206900.4|207057.7|206907.7|207057.7|206907.7|207050.4|206900.4|19
1633665130000|2021-10-08 03:52:10|207057.6|206907.6|207059.1|206909.1|207062.8|206912.8|207057.1|206907.1|18
1633665140000|2021-10-08 03:52:20|207059.4|206909.4|207062.4|206912.4|207062.4|206912.4|207056.1|206906.1|17
1633665150000|2021-10-08 03:52:30|207062.1|206912.1|207064.1|206914.1|207064.8|206914.8|207060.9|206910.9|17
1633665160000|2021-10-08 03:52:40|207063.7|206913.7|207060.6|206910.6|207064.1|206914.1|207059.3|206909.3|18
1633665170000|2021-10-08 03:52:50|207061.1|206911.1|207063|206913|207063|206913|207060|206910|11
1633665180000|2021-10-08 03:53:00|207060.8|206910.8|207062.7|206912.7|207065.7|206915.7|207060.8|206910.8|15
1633665190000|2021-10-08 03:53:10|207063.7|206913.7|207059.8|206909.8|207063.7|206913.7|207059.8|206909.8|14
1633665200000|2021-10-08 03:53:20|207061.2|206911.2|207060.1|206910.1|207064.6|206914.6|207059.8|206909.8|22
1633665210000|2021-10-08 03:53:30|207060.2|206910.2|207068.2|206918.2|207068.2|206918.2|207060.2|206910.2|15
1633665220000|2021-10-08 03:53:40|207067.7|206917.7|207063.4|206913.4|207067.7|206917.7|207062.9|206912.9|17
1633665230000|2021-10-08 03:53:50|207064.1|206914.1|207058.4|206908.4|207064.1|206914.1|207057.9|206907.9|13
1633665240000|2021-10-08 03:54:00|207058.5|206908.5|207063.5|206913.5|207066.9|206916.9|207057.5|206907.5|19
1633665250000|2021-10-08 03:54:10|207062.5|206912.5|207057.4|206907.4|207063.5|206913.5|207056.7|206906.7|16
1633665260000|2021-10-08 03:54:20|207057.5|206907.5|207057.4|206907.4|207067|206917|207056.9|206906.9|24
1633665270000|2021-10-08 03:54:30|207057.3|206907.3|207061.6|206911.6|207062.9|206912.9|207056.3|206906.3|20
1633665280000|2021-10-08 03:54:40|207061.3|206911.3|207063.5|206913.5|207069.2|206919.2|207059.1|206909.1|26
1633665290000|2021-10-08 03:54:50|207063.8|206913.8|207062.9|206912.9|207064.9|206914.9|207062.9|206912.9|13
1633665300000|2021-10-08 03:55:00|207063.7|206913.7|207064.7|206914.7|207066.7|206916.7|207063|206913|9
1633665310000|2021-10-08 03:55:10|207062.3|206912.3|207062.6|206912.6|207064.4|206914.4|207061.6|206911.6|14
1633665320000|2021-10-08 03:55:20|207062.7|206912.7|207061.4|206911.4|207068.4|206918.4|207060.8|206910.8|21
1633665330000|2021-10-08 03:55:30|207061.7|206911.7|207061.4|206911.4|207064.8|206914.8|207060.9|206910.9|15
1633665340000|2021-10-08 03:55:40|207061.3|206911.3|207061.1|206911.1|207064.7|206914.7|207060.9|206910.9|23
1633665350000|2021-10-08 03:55:50|207060.9|206910.9|207063.7|206913.7|207068.3|206918.3|207060.9|206910.9|20
1633665360000|2021-10-08 03:56:00|207064.8|206914.8|207065.7|206915.7|207066.8|206916.8|207062.6|206912.6|18
1633665370000|2021-10-08 03:56:10|207064.6|206914.6|207071.6|206921.6|207072.5|206922.5|207064.6|206914.6|12
1633665380000|2021-10-08 03:56:20|207072.5|206922.5|207069.2|206919.2|207072.5|206922.5|207066.4|206916.4|11
1633665390000|2021-10-08 03:56:30|207068.8|206918.8|207065.8|206915.8|207071.7|206921.7|207062.8|206912.8|18
1633665400000|2021-10-08 03:56:40|207065.7|206915.7|207073.9|206923.9|207073.9|206923.9|207063.2|206913.2|21
1633665410000|2021-10-08 03:56:50|207073|206923|207064.7|206914.7|207073|206923|207064.7|206914.7|22
1633665420000|2021-10-08 03:57:00|207066.4|206916.4|207067.9|206917.9|207067.9|206917.9|207065.1|206915.1|18
1633665430000|2021-10-08 03:57:10|207068.7|206918.7|207067.6|206917.6|207068.9|206918.9|207065.8|206915.8|11
1633665440000|2021-10-08 03:57:20|207066.6|206916.6|207064.1|206914.1|207069.1|206919.1|207061.5|206911.5|13
1633665450000|2021-10-08 03:57:30|207062.6|206912.6|207075.9|206925.9|207075.9|206925.9|207061.2|206911.2|8
1633665460000|2021-10-08 03:57:40|207075.1|206925.1|207065.1|206915.1|207075.1|206925.1|207063.6|206913.6|15
1633665470000|2021-10-08 03:57:50|207066.5|206916.5|207061.8|206911.8|207069.8|206919.8|207060.9|206910.9|17
1633665480000|2021-10-08 03:58:00|207063.7|206913.7|207063.7|206913.7|207064.9|206914.9|207061.8|206911.8|19
1633665490000|2021-10-08 03:58:10|207063.3|206913.3|207062.7|206912.7|207064.1|206914.1|207061.6|206911.6|18
1633665500000|2021-10-08 03:58:20|207062.1|206912.1|207066.6|206916.6|207069.3|206919.3|207060.9|206910.9|12
1633665510000|2021-10-08 03:58:30|207066.2|206916.2|207072.7|206922.7|207072.8|206922.8|207062.8|206912.8|15
1633665520000|2021-10-08 03:58:40|207072.3|206922.3|207059.2|206909.2|207072.3|206922.3|207058.7|206908.7|16
1633665530000|2021-10-08 03:58:50|207059.4|206909.4|207061.4|206911.4|207062.4|206912.4|207058.6|206908.6|17
1633665540000|2021-10-08 03:59:00|207060|206910|207066.8|206916.8|207068.7|206918.7|207058.7|206908.7|15
1633665550000|2021-10-08 03:59:10|207066.5|206916.5|207063.1|206913.1|207067.8|206917.8|207062.3|206912.3|10
1633665560000|2021-10-08 03:59:20|207064.6|206914.6|207073.1|206923.1|207082.6|206932.6|207061.1|206911.1|16
1633665570000|2021-10-08 03:59:30|207060.3|206910.3|207054.8|206904.8|207062.3|206912.3|207054.8|206904.8|24
1633665580000|2021-10-08 03:59:40|207055.1|206905.1|207053.9|206903.9|207069.5|206919.5|207053.9|206903.9|23
1633665590000|2021-10-08 03:59:50|207053.2|206903.2|207060.3|206910.3|207063.6|206913.6|207053.2|206903.2|17
1633665600000|2021-10-08 04:00:00|207059.3|206909.3|207062|206912|207064.5|206914.5|207059.3|206909.3|21
1633665610000|2021-10-08 04:00:10|207063|206913|207060.1|206910.1|207074.2|206924.2|207049|206899|21
1633665620000|2021-10-08 04:00:20|207059.6|206909.6|207065|206915|207065|206915|207057.6|206907.6|10
1633665630000|2021-10-08 04:00:30|207064.6|206914.6|207059.3|206909.3|207065.9|206915.9|207059.1|206909.1|14
1633665640000|2021-10-08 04:00:40|207056.8|206906.8|207053.5|206903.5|207056.8|206906.8|207051.8|206901.8|11
1633665650000|2021-10-08 04:00:50|207053.2|206903.2|207059.5|206909.5|207063.7|206913.7|207053.2|206903.2|16
1633665660000|2021-10-08 04:01:00|207060.6|206910.6|207065.5|206915.5|207065.5|206915.5|207057.2|206907.2|11
1633665670000|2021-10-08 04:01:10|207066.8|206916.8|207065.7|206915.7|207066.8|206916.8|207062.7|206912.7|14
1633665680000|2021-10-08 04:01:20|207065.5|206915.5|207070.5|206920.5|207070.5|206920.5|207061.5|206911.5|11
1633665690000|2021-10-08 04:01:30|207069.3|206919.3|207086.1|206936.1|207089.1|206939.1|207063.6|206913.6|30
1633665700000|2021-10-08 04:01:40|207081.8|206931.8|207083.2|206933.2|207084.2|206934.2|207080.4|206930.4|21
1633665710000|2021-10-08 04:01:50|207083.3|206933.3|207089.8|206939.8|207090.2|206940.2|207082.3|206932.3|16
1633665720000|2021-10-08 04:02:00|207090.7|206940.7|207087.8|206937.8|207090.8|206940.8|207087.5|206937.5|25
1633665730000|2021-10-08 04:02:10|207089.6|206939.6|207103.6|206953.6|207110.9|206960.9|207088.6|206938.6|22
1633665740000|2021-10-08 04:02:20|207106.1|206956.1|207103.4|206953.4|207106.1|206956.1|207099.6|206949.6|24
1633665750000|2021-10-08 04:02:30|207103.1|206953.1|207121.9|206971.9|207129.7|206979.7|207102.4|206952.4|25
1633665760000|2021-10-08 04:02:40|207121.7|206971.7|207117.9|206967.9|207132.7|206982.7|207115.6|206965.6|23
1633665770000|2021-10-08 04:02:50|207119.4|206969.4|207119|206969|207120.1|206970.1|207118|206968|14
1633665780000|2021-10-08 04:03:00|207119.9|206969.9|207130.2|206980.2|207135.3|206985.3|207118.3|206968.3|26
1633665790000|2021-10-08 04:03:10|207129.7|206979.7|207109.4|206959.4|207130.5|206980.5|207105|206955|18
1633665800000|2021-10-08 04:03:20|207106.7|206956.7|207109.7|206959.7|207109.7|206959.7|207104.7|206954.7|11
1633665810000|2021-10-08 04:03:30|207109.3|206959.3|207113.6|206963.6|207116.3|206966.3|207109.3|206959.3|11
1633665820000|2021-10-08 04:03:40|207114.3|206964.3|207116.4|206966.4|207119.3|206969.3|207112.6|206962.6|9
1633665830000|2021-10-08 04:03:50|207116.5|206966.5|207111.8|206961.8|207119.6|206969.6|207111.8|206961.8|12
1633665840000|2021-10-08 04:04:00|207112.5|206962.5|207108.2|206958.2|207112.5|206962.5|207106.5|206956.5|14
1633665850000|2021-10-08 04:04:10|207109.6|206959.6|207101.8|206951.8|207109.8|206959.8|207099.5|206949.5|13
1633665860000|2021-10-08 04:04:20|207101.4|206951.4|207104.7|206954.7|207106|206956|207101.4|206951.4|14
1633665870000|2021-10-08 04:04:30|207105.4|206955.4|207105.3|206955.3|207109.1|206959.1|207104.5|206954.5|13
1633665880000|2021-10-08 04:04:40|207104.8|206954.8|207102.6|206952.6|207111.3|206961.3|207102.6|206952.6|15
1633665890000|2021-10-08 04:04:50|207103.7|206953.7|207104.8|206954.8|207110.6|206960.6|207099.8|206949.8|15
1633665900000|2021-10-08 04:05:00|207105.9|206955.9|207112.4|206962.4|207112.9|206962.9|207105.8|206955.8|16
1633665910000|2021-10-08 04:05:10|207108.7|206958.7|207104.3|206954.3|207109.5|206959.5|207104.3|206954.3|19
1633665920000|2021-10-08 04:05:20|207104.2|206954.2|207103.7|206953.7|207107.5|206957.5|207102.5|206952.5|14
1633665930000|2021-10-08 04:05:30|207104.1|206954.1|207103.8|206953.8|207107.3|206957.3|207100|206950|14
1633665940000|2021-10-08 04:05:40|207097.8|206947.8|207103.9|206953.9|207104.2|206954.2|207097.8|206947.8|9
1633665950000|2021-10-08 04:05:50|207104.1|206954.1|207107.1|206957.1|207107.1|206957.1|207101.3|206951.3|12
1633665960000|2021-10-08 04:06:00|207103.9|206953.9|207100|206950|207106.6|206956.6|207098.9|206948.9|14
1633665970000|2021-10-08 04:06:10|207100.3|206950.3|207100.8|206950.8|207104.1|206954.1|207100.3|206950.3|6
1633665980000|2021-10-08 04:06:20|207100.6|206950.6|207100.5|206950.5|207102|206952|207100.5|206950.5|7
1633665990000|2021-10-08 04:06:30|207100.3|206950.3|207101.6|206951.6|207101.9|206951.9|207099.8|206949.8|7
1633666000000|2021-10-08 04:06:40|207102.1|206952.1|207100.9|206950.9|207103.1|206953.1|207096.5|206946.5|12
1633666010000|2021-10-08 04:06:50|207101.1|206951.1|207103.6|206953.6|207107.6|206957.6|207100.7|206950.7|13
1633666020000|2021-10-08 04:07:00|207102.5|206952.5|207106.9|206956.9|207109.6|206959.6|207102.5|206952.5|18
1633666030000|2021-10-08 04:07:10|207106.5|206956.5|207110.7|206960.7|207113.8|206963.8|207106.2|206956.2|13
1633666040000|2021-10-08 04:07:20|207111|206961|207107|206957|207111|206961|207105.8|206955.8|18
1633666050000|2021-10-08 04:07:30|207107.7|206957.7|207109.5|206959.5|207109.9|206959.9|207105.9|206955.9|11
1633666060000|2021-10-08 04:07:40|207109.8|206959.8|207107.1|206957.1|207114.7|206964.7|207103.5|206953.5|15
1633666070000|2021-10-08 04:07:50|207106.3|206956.3|207106.4|206956.4|207107.5|206957.5|207104.9|206954.9|17
1633666080000|2021-10-08 04:08:00|207105.5|206955.5|207102.4|206952.4|207107.7|206957.7|207101.2|206951.2|19
1633666090000|2021-10-08 04:08:10|207102.1|206952.1|207101.9|206951.9|207104.2|206954.2|207100.9|206950.9|16
1633666100000|2021-10-08 04:08:20|207101.8|206951.8|207099|206949|207101.8|206951.8|207096.8|206946.8|14
1633666110000|2021-10-08 04:08:30|207099.6|206949.6|207097.9|206947.9|207100.3|206950.3|207096.5|206946.5|15
1633666120000|2021-10-08 04:08:40|207098.1|206948.1|207097.1|206947.1|207099.5|206949.5|207096.1|206946.1|17
1633666130000|2021-10-08 04:08:50|207096.5|206946.5|207100.4|206950.4|207103.8|206953.8|207096.5|206946.5|13
1633666140000|2021-10-08 04:09:00|207100.1|206950.1|207090.3|206940.3|207100.1|206950.1|207087.2|206937.2|20
1633666150000|2021-10-08 04:09:10|207090.8|206940.8|207072.2|206922.2|207097.9|206947.9|207069.2|206919.2|22
1633666160000|2021-10-08 04:09:20|207073.1|206923.1|207083.8|206933.8|207085|206935|207072.3|206922.3|13
1633666170000|2021-10-08 04:09:30|207086.7|206936.7|207086.2|206936.2|207090.3|206940.3|207078.7|206928.7|20
1633666180000|2021-10-08 04:09:40|207087.1|206937.1|207089.8|206939.8|207091.1|206941.1|207086.8|206936.8|8
1633666190000|2021-10-08 04:09:50|207090.3|206940.3|207089.5|206939.5|207090.8|206940.8|207089.4|206939.4|13
1633666200000|2021-10-08 04:10:00|207090.3|206940.3|207089.6|206939.6|207091.1|206941.1|207089.3|206939.3|11
1633666210000|2021-10-08 04:10:10|207089.8|206939.8|207086|206936|207089.8|206939.8|207081.7|206931.7|16
1633666220000|2021-10-08 04:10:20|207085.3|206935.3|207086.1|206936.1|207086.1|206936.1|207085.3|206935.3|5
1633666230000|2021-10-08 04:10:30|207085.7|206935.7|207090.7|206940.7|207092.3|206942.3|207085.7|206935.7|9
1633666240000|2021-10-08 04:10:40|207081.9|206931.9|207090.3|206940.3|207090.3|206940.3|207081.9|206931.9|14
1633666250000|2021-10-08 04:10:50|207089.1|206939.1|207085.7|206935.7|207089.1|206939.1|207082.9|206932.9|7
1633666260000|2021-10-08 04:11:00|207085.4|206935.4|207083.4|206933.4|207086.4|206936.4|207083.4|206933.4|15
1633666270000|2021-10-08 04:11:10|207083.5|206933.5|207089.7|206939.7|207089.7|206939.7|207081.1|206931.1|10
1633666280000|2021-10-08 04:11:20|207089.8|206939.8|207085.7|206935.7|207089.8|206939.8|207084.4|206934.4|11
1633666290000|2021-10-08 04:11:30|207085.6|206935.6|207090|206940|207090|206940|207085.6|206935.6|15
1633666300000|2021-10-08 04:11:40|207090.5|206940.5|207084.4|206934.4|207090.5|206940.5|207084.1|206934.1|13
1633666310000|2021-10-08 04:11:50|207085.3|206935.3|207085.8|206935.8|207086.2|206936.2|207083|206933|16
1633666320000|2021-10-08 04:12:00|207085.7|206935.7|207090.2|206940.2|207090.2|206940.2|207085.7|206935.7|21
1633666330000|2021-10-08 04:12:10|207090.7|206940.7|207087.4|206937.4|207090.7|206940.7|207086.4|206936.4|13
1633666340000|2021-10-08 04:12:20|207087.6|206937.6|207089.6|206939.6|207090|206940|207087.6|206937.6|7
1633666350000|2021-10-08 04:12:30|207088.7|206938.7|207092.7|206942.7|207092.7|206942.7|207088|206938|11
1633666360000|2021-10-08 04:12:40|207092.3|206942.3|207091.6|206941.6|207092.3|206942.3|207090.8|206940.8|10
1633666370000|2021-10-08 04:12:50|207091.7|206941.7|207090.6|206940.6|207091.7|206941.7|207089.9|206939.9|7
1633666380000|2021-10-08 04:13:00|207090.4|206940.4|207091.9|206941.9|207091.9|206941.9|207088.1|206938.1|13
1633666390000|2021-10-08 04:13:10|207091.7|206941.7|207089|206939|207091.7|206941.7|207088.4|206938.4|7
1633666400000|2021-10-08 04:13:20|207089.5|206939.5|207092.2|206942.2|207092.2|206942.2|207085.9|206935.9|12
1633666410000|2021-10-08 04:13:30|207090.7|206940.7|207087.2|206937.2|207091|206941|207086|206936|14
1633666420000|2021-10-08 04:13:40|207087.6|206937.6|207091.7|206941.7|207091.7|206941.7|207087.6|206937.6|8
1633666430000|2021-10-08 04:13:50|207091.8|206941.8|207088.7|206938.7|207091.8|206941.8|207085.7|206935.7|23
1633666440000|2021-10-08 04:14:00|207089.2|206939.2|207083.8|206933.8|207089.2|206939.2|207082.3|206932.3|18
1633666450000|2021-10-08 04:14:10|207084.3|206934.3|207083.3|206933.3|207087.8|206937.8|207082.8|206932.8|23
1633666460000|2021-10-08 04:14:20|207083.8|206933.8|207084.8|206934.8|207086.2|206936.2|207078.9|206928.9|12
1633666470000|2021-10-08 04:14:30|207084.2|206934.2|207086.7|206936.7|207086.7|206936.7|207083|206933|11
1633666480000|2021-10-08 04:14:40|207086.1|206936.1|207087|206937|207088.4|206938.4|207086.1|206936.1|7
1633666490000|2021-10-08 04:14:50|207087.4|206937.4|207084.3|206934.3|207090.7|206940.7|207084.3|206934.3|11
1633666500000|2021-10-08 04:15:00|207085.5|206935.5|207088.1|206938.1|207088.6|206938.6|207079.2|206929.2|17
1633666510000|2021-10-08 04:15:10|207088|206938|207088.3|206938.3|207088.4|206938.4|207087.2|206937.2|13
1633666520000|2021-10-08 04:15:20|207087.9|206937.9|207088.6|206938.6|207089.6|206939.6|207087|206937|15
1633666530000|2021-10-08 04:15:30|207089.2|206939.2|207088.9|206938.9|207089.6|206939.6|207088.4|206938.4|14
1633666540000|2021-10-08 04:15:40|207088.7|206938.7|207084.6|206934.6|207088.7|206938.7|207084.6|206934.6|16
1633666550000|2021-10-08 04:15:50|207084.8|206934.8|207088.4|206938.4|207088.4|206938.4|207084.8|206934.8|9
1633666560000|2021-10-08 04:16:00|207087.9|206937.9|207088.5|206938.5|207090.2|206940.2|207087.9|206937.9|13
1633666570000|2021-10-08 04:16:10|207088.6|206938.6|207085.6|206935.6|207088.6|206938.6|207084.3|206934.3|9
1633666580000|2021-10-08 04:16:20|207086.7|206936.7|207087.1|206937.1|207087.1|206937.1|207084.4|206934.4|15
1633666590000|2021-10-08 04:16:30|207087.5|206937.5|207087.6|206937.6|207087.6|206937.6|207086.3|206936.3|10
1633666600000|2021-10-08 04:16:40|207087.2|206937.2|207090.8|206940.8|207092.6|206942.6|207087|206937|12
1633666610000|2021-10-08 04:16:50|207090.3|206940.3|207087.5|206937.5|207090.6|206940.6|207086.2|206936.2|12
1633666620000|2021-10-08 04:17:00|207087.7|206937.7|207092.5|206942.5|207094.2|206944.2|207087.7|206937.7|8
1633666630000|2021-10-08 04:17:10|207094.6|206944.6|207089|206939|207094.6|206944.6|207087.7|206937.7|15
1633666640000|2021-10-08 04:17:20|207089.4|206939.4|207089.2|206939.2|207089.4|206939.4|207087.1|206937.1|12
1633666650000|2021-10-08 04:17:30|207089.3|206939.3|207091.5|206941.5|207091.5|206941.5|207086|206936|10
1633666660000|2021-10-08 04:17:40|207091.1|206941.1|207087.7|206937.7|207091.5|206941.5|207086.4|206936.4|16
1633666670000|2021-10-08 04:17:50|207087.2|206937.2|207086.9|206936.9|207087.8|206937.8|207085.5|206935.5|19
1633666680000|2021-10-08 04:18:00|207087|206937|207090.9|206940.9|207096.9|206946.9|207087|206937|14
1633666690000|2021-10-08 04:18:10|207090.6|206940.6|207091.8|206941.8|207091.8|206941.8|207090.5|206940.5|10
1633666700000|2021-10-08 04:18:20|207094.7|206944.7|207089.4|206939.4|207094.7|206944.7|207087.4|206937.4|15
1633666710000|2021-10-08 04:18:30|207089.1|206939.1|207092.1|206942.1|207095.2|206945.2|207089.1|206939.1|7
1633666720000|2021-10-08 04:18:40|207091.6|206941.6|207092.4|206942.4|207092.4|206942.4|207091.6|206941.6|7
1633666730000|2021-10-08 04:18:50|207092.5|206942.5|207095.1|206945.1|207095.1|206945.1|207092.1|206942.1|11
1633666740000|2021-10-08 04:19:00|207095|206945|207093.4|206943.4|207095|206945|207093.1|206943.1|7
1633666750000|2021-10-08 04:19:10|207093|206943|207093.7|206943.7|207094.1|206944.1|207092.6|206942.6|8
1633666760000|2021-10-08 04:19:20|207094.5|206944.5|207090.4|206940.4|207096.9|206946.9|207090.4|206940.4|9
1633666770000|2021-10-08 04:19:30|207091.1|206941.1|207093.9|206943.9|207098.4|206948.4|207091|206941|8
1633666780000|2021-10-08 04:19:40|207094.3|206944.3|207093.9|206943.9|207094.7|206944.7|207093.2|206943.2|6
1633666790000|2021-10-08 04:19:50|207093.5|206943.5|207096.4|206946.4|207097.4|206947.4|207092.9|206942.9|8
1633666800000|2021-10-08 04:20:00|207096|206946|207094.9|206944.9|207096|206946|207090.7|206940.7|7
1633666810000|2021-10-08 04:20:10|207095.3|206945.3|207089.4|206939.4|207095.3|206945.3|207088.5|206938.5|14
1633666820000|2021-10-08 04:20:20|207095.8|206945.8|207095.1|206945.1|207096.3|206946.3|207095.1|206945.1|7
1633666830000|2021-10-08 04:20:30|207094.8|206944.8|207094.8|206944.8|207095.2|206945.2|207094.4|206944.4|7
1633666840000|2021-10-08 04:20:40|207094.3|206944.3|207095|206945|207096.5|206946.5|207092.6|206942.6|18
1633666850000|2021-10-08 04:20:50|207095.6|206945.6|207094|206944|207095.6|206945.6|207093.9|206943.9|8
1633666860000|2021-10-08 04:21:00|207094.5|206944.5|207093.4|206943.4|207094.5|206944.5|207093|206943|16
1633666870000|2021-10-08 04:21:10|207091.1|206941.1|207085.9|206935.9|207091.1|206941.1|207085.8|206935.8|16
1633666880000|2021-10-08 04:21:20|207086|206936|207085.7|206935.7|207086.4|206936.4|207085.4|206935.4|9
1633666890000|2021-10-08 04:21:30|207085.9|206935.9|207091.6|206941.6|207091.6|206941.6|207084.9|206934.9|13
1633666900000|2021-10-08 04:21:40|207090.5|206940.5|207090.1|206940.1|207091.1|206941.1|207088.9|206938.9|11
1633666910000|2021-10-08 04:21:50|207090.2|206940.2|207086.1|206936.1|207090.2|206940.2|207085.1|206935.1|12
1633666920000|2021-10-08 04:22:00|207085|206935|207086.6|206936.6|207088.3|206938.3|207080.9|206930.9|25
1633666930000|2021-10-08 04:22:10|207086.5|206936.5|207088.5|206938.5|207090.5|206940.5|207084.2|206934.2|18
1633666940000|2021-10-08 04:22:20|207088.7|206938.7|207089.2|206939.2|207089.7|206939.7|207088|206938|15
1633666950000|2021-10-08 04:22:30|207089.4|206939.4|207088.6|206938.6|207092.1|206942.1|207088.6|206938.6|19
1633666960000|2021-10-08 04:22:40|207089.2|206939.2|207087.4|206937.4|207089.2|206939.2|207086.6|206936.6|8
1633666970000|2021-10-08 04:22:50|207087.5|206937.5|207090.1|206940.1|207093.2|206943.2|207087.5|206937.5|13
1633666980000|2021-10-08 04:23:00|207090.5|206940.5|207085.5|206935.5|207091.3|206941.3|207085.5|206935.5|10
1633666990000|2021-10-08 04:23:10|207085.9|206935.9|207083.7|206933.7|207086|206936|207083.4|206933.4|12
1633667000000|2021-10-08 04:23:20|207083.3|206933.3|207086.3|206936.3|207088.3|206938.3|207083.3|206933.3|10
1633667010000|2021-10-08 04:23:30|207087.3|206937.3|207087.6|206937.6|207087.9|206937.9|207087.2|206937.2|12
1633667020000|2021-10-08 04:23:40|207086.6|206936.6|207090.8|206940.8|207094.9|206944.9|207086.6|206936.6|7
1633667030000|2021-10-08 04:23:50|207089|206939|207086|206936|207089|206939|207084.2|206934.2|9
1633667040000|2021-10-08 04:24:00|207086.8|206936.8|207088.3|206938.3|207091.6|206941.6|207086.8|206936.8|16
1633667050000|2021-10-08 04:24:10|207088.9|206938.9|207087|206937|207089.8|206939.8|207087|206937|10
1633667060000|2021-10-08 04:24:20|207087.3|206937.3|207089.5|206939.5|207091.4|206941.4|207087.3|206937.3|9
1633667070000|2021-10-08 04:24:30|207088.6|206938.6|207091.5|206941.5|207091.6|206941.6|207083.4|206933.4|11
1633667080000|2021-10-08 04:24:40|207089.4|206939.4|207088|206938|207089.4|206939.4|207087.4|206937.4|7
1633667090000|2021-10-08 04:24:50|207087.9|206937.9|207090|206940|207090.2|206940.2|207087.8|206937.8|7
1633667100000|2021-10-08 04:25:00|207089.5|206939.5|207093.1|206943.1|207093.9|206943.9|207085.7|206935.7|11
1633667110000|2021-10-08 04:25:10|207091.6|206941.6|207089.3|206939.3|207091.6|206941.6|207089.1|206939.1|6
1633667120000|2021-10-08 04:25:20|207089.2|206939.2|207091.9|206941.9|207095.3|206945.3|207088.9|206938.9|7
1633667130000|2021-10-08 04:25:30|207091|206941|207082.8|206932.8|207091|206941|207081.6|206931.6|10
1633667140000|2021-10-08 04:25:40|207083.2|206933.2|207083.3|206933.3|207085|206935|207082.8|206932.8|20
1633667150000|2021-10-08 04:25:50|207083.7|206933.7|207093.5|206943.5|207093.5|206943.5|207083.7|206933.7|13
1633667160000|2021-10-08 04:26:00|207091.7|206941.7|207089.3|206939.3|207091.7|206941.7|207089.2|206939.2|11
1633667170000|2021-10-08 04:26:10|207089|206939|207090|206940|207090.2|206940.2|207087.3|206937.3|16
1633667180000|2021-10-08 04:26:20|207088.5|206938.5|207085|206935|207088.8|206938.8|207082.7|206932.7|15
1633667190000|2021-10-08 04:26:30|207085.1|206935.1|207089.6|206939.6|207089.6|206939.6|207085.1|206935.1|14
1633667200000|2021-10-08 04:26:40|207089.2|206939.2|207091.4|206941.4|207094.4|206944.4|207089|206939|20
1633667210000|2021-10-08 04:26:50|207091.3|206941.3|207088.8|206938.8|207092.3|206942.3|207088.8|206938.8|13
1633667220000|2021-10-08 04:27:00|207089.1|206939.1|207095.7|206945.7|207096.1|206946.1|207089|206939|14
1633667230000|2021-10-08 04:27:10|207097.9|206947.9|207095.7|206945.7|207099|206949|207095.7|206945.7|15
1633667240000|2021-10-08 04:27:20|207095.8|206945.8|207098.6|206948.6|207098.6|206948.6|207095.2|206945.2|11
1633667250000|2021-10-08 04:27:30|207099|206949|207097.8|206947.8|207099|206949|207097.2|206947.2|5
1633667260000|2021-10-08 04:27:40|207094.8|206944.8|207095.5|206945.5|207099.5|206949.5|207091|206941|23
1633667270000|2021-10-08 04:27:50|207095.6|206945.6|207095.8|206945.8|207096.6|206946.6|207094.4|206944.4|7
1633667280000|2021-10-08 04:28:00|207096.1|206946.1|207097.3|206947.3|207098.1|206948.1|207096.1|206946.1|12
1633667290000|2021-10-08 04:28:10|207099.9|206949.9|207098|206948|207100.1|206950.1|207098|206948|4
1633667300000|2021-10-08 04:28:20|207097.9|206947.9|207091.8|206941.8|207098.2|206948.2|207091.8|206941.8|14
1633667310000|2021-10-08 04:28:30|207092.3|206942.3|207099.1|206949.1|207099.1|206949.1|207092.3|206942.3|16
1633667320000|2021-10-08 04:28:40|207098.6|206948.6|207098.9|206948.9|207099.9|206949.9|207098.6|206948.6|11
1633667330000|2021-10-08 04:28:50|207099.4|206949.4|207099.9|206949.9|207102.8|206952.8|207099.4|206949.4|22
1633667340000|2021-10-08 04:29:00|207100.4|206950.4|207099.7|206949.7|207100.4|206950.4|207098.9|206948.9|18
1633667350000|2021-10-08 04:29:10|207099.9|206949.9|207102.1|206952.1|207103.6|206953.6|207099.1|206949.1|11
1633667360000|2021-10-08 04:29:20|207102.4|206952.4|207100.1|206950.1|207102.6|206952.6|207100.1|206950.1|21
1633667370000|2021-10-08 04:29:30|207100.2|206950.2|207100.6|206950.6|207103.2|206953.2|207099.1|206949.1|24
1633667380000|2021-10-08 04:29:40|207100.2|206950.2|207098.4|206948.4|207100.8|206950.8|207097.8|206947.8|21
1633667390000|2021-10-08 04:29:50|207098.1|206948.1|207100.5|206950.5|207102|206952|207098.1|206948.1|18
1633667400000|2021-10-08 04:30:00|207099.4|206949.4|207100.1|206950.1|207100.4|206950.4|207099.4|206949.4|15
1633667410000|2021-10-08 04:30:10|207100.2|206950.2|207109.2|206959.2|207114.1|206964.1|207100.2|206950.2|26
1633667420000|2021-10-08 04:30:20|207106|206956|207104.3|206954.3|207108.7|206958.7|207102.7|206952.7|19
1633667430000|2021-10-08 04:30:30|207104.5|206954.5|207106.8|206956.8|207107.7|206957.7|207103.6|206953.6|25
1633667440000|2021-10-08 04:30:40|207106.6|206956.6|207111.3|206961.3|207113.1|206963.1|207105.4|206955.4|15
1633667450000|2021-10-08 04:30:50|207112.1|206962.1|207111.7|206961.7|207112.4|206962.4|207110.4|206960.4|26
1633667460000|2021-10-08 04:31:00|207112.1|206962.1|207128|206978|207128|206978|207110.3|206960.3|21
1633667470000|2021-10-08 04:31:10|207127.2|206977.2|207125.3|206975.3|207127.3|206977.3|207123.3|206973.3|17
1633667480000|2021-10-08 04:31:20|207123.7|206973.7|207125.2|206975.2|207125.4|206975.4|207122.4|206972.4|20
1633667490000|2021-10-08 04:31:30|207124.9|206974.9|207125.8|206975.8|207127.7|206977.7|207123.6|206973.6|20
1633667500000|2021-10-08 04:31:40|207125.5|206975.5|207121.5|206971.5|207126.1|206976.1|207119.5|206969.5|24
1633667510000|2021-10-08 04:31:50|207120.1|206970.1|207119.1|206969.1|207122.5|206972.5|207117.3|206967.3|17
1633667520000|2021-10-08 04:32:00|207118.6|206968.6|207119.8|206969.8|207122|206972|207117.3|206967.3|16
1633667530000|2021-10-08 04:32:10|207120.1|206970.1|207120.6|206970.6|207120.9|206970.9|207119|206969|17
1633667540000|2021-10-08 04:32:20|207122.2|206972.2|207123.3|206973.3|207123.7|206973.7|207119.5|206969.5|15
1633667550000|2021-10-08 04:32:30|207123.9|206973.9|207124.7|206974.7|207126.4|206976.4|207123.9|206973.9|16
1633667560000|2021-10-08 04:32:40|207125|206975|207125|206975|207125.7|206975.7|207123.6|206973.6|16
1633667570000|2021-10-08 04:32:50|207124.8|206974.8|207125.1|206975.1|207127.5|206977.5|207122.1|206972.1|14
1633667580000|2021-10-08 04:33:00|207125.2|206975.2|207123.6|206973.6|207125.2|206975.2|207123.4|206973.4|13
1633667590000|2021-10-08 04:33:10|207124.5|206974.5|207103.7|206953.7|207124.5|206974.5|207100.9|206950.9|15
1633667600000|2021-10-08 04:33:20|207104.8|206954.8|207101.9|206951.9|207104.8|206954.8|207101.9|206951.9|13
1633667610000|2021-10-08 04:33:30|207101.1|206951.1|207101.1|206951.1|207103.5|206953.5|207101.1|206951.1|10
1633667620000|2021-10-08 04:33:40|207100.4|206950.4|207099.1|206949.1|207102.5|206952.5|207099.1|206949.1|17
1633667630000|2021-10-08 04:33:50|207098.8|206948.8|207101.2|206951.2|207102.2|206952.2|207097.3|206947.3|18
1633667640000|2021-10-08 04:34:00|207102.5|206952.5|207102.2|206952.2|207104.3|206954.3|207101.2|206951.2|19
1633667650000|2021-10-08 04:34:10|207102|206952|207100.4|206950.4|207103.3|206953.3|207100|206950|16
1633667660000|2021-10-08 04:34:20|207097.3|206947.3|207095.6|206945.6|207101.4|206951.4|207095.6|206945.6|24
1633667670000|2021-10-08 04:34:30|207096.2|206946.2|207090|206940|207096.5|206946.5|207088.1|206938.1|25
1633667680000|2021-10-08 04:34:40|207090.1|206940.1|207092.5|206942.5|207092.5|206942.5|207089.6|206939.6|16
1633667690000|2021-10-08 04:34:50|207092.6|206942.6|207093.2|206943.2|207094|206944|207092.6|206942.6|8
1633667700000|2021-10-08 04:35:00|207093.1|206943.1|207092.8|206942.8|207094|206944|207092.8|206942.8|15
1633667710000|2021-10-08 04:35:10|207093.1|206943.1|207093.6|206943.6|207094.4|206944.4|207093.1|206943.1|10
1633667720000|2021-10-08 04:35:20|207093.4|206943.4|207088.7|206938.7|207093.4|206943.4|207086.7|206936.7|22
1633667730000|2021-10-08 04:35:30|207089.3|206939.3|207088.2|206938.2|207089.3|206939.3|207087.9|206937.9|14
1633667740000|2021-10-08 04:35:40|207087.9|206937.9|207087.5|206937.5|207089.3|206939.3|207086.1|206936.1|17
1633667750000|2021-10-08 04:35:50|207087.6|206937.6|207087.4|206937.4|207088.3|206938.3|207086.4|206936.4|21
1633667760000|2021-10-08 04:36:00|207087.8|206937.8|207086|206936|207088|206938|207084.5|206934.5|26
1633667770000|2021-10-08 04:36:10|207085.4|206935.4|207087.2|206937.2|207088.1|206938.1|207085.4|206935.4|26
1633667780000|2021-10-08 04:36:20|207087.3|206937.3|207091|206941|207091.4|206941.4|207086.4|206936.4|24
1633667790000|2021-10-08 04:36:30|207090.7|206940.7|207087.7|206937.7|207091.2|206941.2|207087.7|206937.7|16
1633667800000|2021-10-08 04:36:40|207087.9|206937.9|207089|206939|207089|206939|207087.9|206937.9|12
1633667810000|2021-10-08 04:36:50|207088.8|206938.8|207088.5|206938.5|207088.9|206938.9|207088.5|206938.5|5
1633667820000|2021-10-08 04:37:00|207088.3|206938.3|207089.2|206939.2|207089.7|206939.7|207087.4|206937.4|13
1633667830000|2021-10-08 04:37:10|207089.4|206939.4|207087.1|206937.1|207089.7|206939.7|207086.7|206936.7|10
1633667840000|2021-10-08 04:37:20|207089.6|206939.6|207087.6|206937.6|207090.3|206940.3|207086|206936|18
1633667850000|2021-10-08 04:37:30|207087.7|206937.7|207088|206938|207088.7|206938.7|207087.7|206937.7|17
1633667860000|2021-10-08 04:37:40|207088.6|206938.6|207086.5|206936.5|207088.6|206938.6|207086|206936|9
1633667870000|2021-10-08 04:37:50|207089.5|206939.5|207089.5|206939.5|207090.7|206940.7|207088.7|206938.7|7
1633667880000|2021-10-08 04:38:00|207089.2|206939.2|207089.3|206939.3|207089.6|206939.6|207088.4|206938.4|10
1633667890000|2021-10-08 04:38:10|207088.9|206938.9|207091.3|206941.3|207102.2|206952.2|207088.9|206938.9|21
1633667900000|2021-10-08 04:38:20|207089.3|206939.3|207092.9|206942.9|207092.9|206942.9|207089.3|206939.3|23
1633667910000|2021-10-08 04:38:30|207093|206943|207092|206942|207093|206943|207091.7|206941.7|15
1633667920000|2021-10-08 04:38:40|207091.8|206941.8|207091.3|206941.3|207092.8|206942.8|207091|206941|16
1633667930000|2021-10-08 04:38:50|207092.2|206942.2|207092.3|206942.3|207093.4|206943.4|207091.2|206941.2|16
1633667940000|2021-10-08 04:39:00|207092.4|206942.4|207092.2|206942.2|207093.7|206943.7|207092.2|206942.2|13
1633667950000|2021-10-08 04:39:10|207092|206942|207092.3|206942.3|207094.2|206944.2|207091.9|206941.9|12
1633667960000|2021-10-08 04:39:20|207092.2|206942.2|207091.8|206941.8|207093.2|206943.2|207091.1|206941.1|17
1633667970000|2021-10-08 04:39:30|207091.9|206941.9|207091.6|206941.6|207092.2|206942.2|207091.6|206941.6|10
1633667980000|2021-10-08 04:39:40|207091.5|206941.5|207092.6|206942.6|207093|206943|207091.3|206941.3|11
1633667990000|2021-10-08 04:39:50|207092.3|206942.3|207095.2|206945.2|207095.2|206945.2|207092.3|206942.3|9
1633668000000|2021-10-08 04:40:00|207095.5|206945.5|207095.7|206945.7|207096.5|206946.5|207094.9|206944.9|15
1633668010000|2021-10-08 04:40:10|207095.2|206945.2|207095.6|206945.6|207095.6|206945.6|207093.2|206943.2|16
1633668020000|2021-10-08 04:40:20|207095.2|206945.2|207095.2|206945.2|207095.5|206945.5|207094.4|206944.4|13
1633668030000|2021-10-08 04:40:30|207095|206945|207096.9|206946.9|207097.1|206947.1|207094.3|206944.3|15
1633668040000|2021-10-08 04:40:40|207097|206947|207093.6|206943.6|207097.1|206947.1|207090.7|206940.7|15
1633668050000|2021-10-08 04:40:50|207093.2|206943.2|207094.2|206944.2|207094.2|206944.2|207091.7|206941.7|20
1633668060000|2021-10-08 04:41:00|207093.1|206943.1|207094.6|206944.6|207095|206945|207093.1|206943.1|19
1633668070000|2021-10-08 04:41:10|207094.8|206944.8|207092.8|206942.8|207094.8|206944.8|207092.6|206942.6|14
1633668080000|2021-10-08 04:41:20|207091.1|206941.1|207087.2|206937.2|207091.1|206941.1|207086.8|206936.8|20
1633668090000|2021-10-08 04:41:30|207087.8|206937.8|207091.4|206941.4|207091.4|206941.4|207087.1|206937.1|19
1633668100000|2021-10-08 04:41:40|207092.3|206942.3|207094.3|206944.3|207094.6|206944.6|207092.3|206942.3|19
1633668110000|2021-10-08 04:41:50|207094.6|206944.6|207093.8|206943.8|207095|206945|207093.5|206943.5|15
1633668120000|2021-10-08 04:42:00|207094|206944|207093.2|206943.2|207094|206944|207092.7|206942.7|15
1633668130000|2021-10-08 04:42:10|207093|206943|207093.5|206943.5|207095.6|206945.6|207093|206943|19
1633668140000|2021-10-08 04:42:20|207093.3|206943.3|207092.9|206942.9|207094.5|206944.5|207092.1|206942.1|20
1633668150000|2021-10-08 04:42:30|207094.2|206944.2|207094|206944|207096.7|206946.7|207093.5|206943.5|20
1633668160000|2021-10-08 04:42:40|207093.2|206943.2|207093.6|206943.6|207094.2|206944.2|207093|206943|17
1633668170000|2021-10-08 04:42:50|207093.5|206943.5|207088.4|206938.4|207093.5|206943.5|207088|206938|20
1633668180000|2021-10-08 04:43:00|207088.3|206938.3|207087.8|206937.8|207088.6|206938.6|207085.9|206935.9|24
1633668190000|2021-10-08 04:43:10|207088.1|206938.1|207086.2|206936.2|207088.1|206938.1|207085.3|206935.3|24
1633668200000|2021-10-08 04:43:20|207086|206936|207088.8|206938.8|207089.2|206939.2|207086|206936|11
1633668210000|2021-10-08 04:43:30|207088.6|206938.6|207087.8|206937.8|207088.6|206938.6|207087.8|206937.8|8
1633668220000|2021-10-08 04:43:40|207088.4|206938.4|207088.6|206938.6|207088.6|206938.6|207087.4|206937.4|11
1633668230000|2021-10-08 04:43:50|207088.8|206938.8|207088.3|206938.3|207088.8|206938.8|207088|206938|11
1633668240000|2021-10-08 04:44:00|207087.4|206937.4|207087.1|206937.1|207088.2|206938.2|207085.1|206935.1|16
1633668250000|2021-10-08 04:44:10|207086.9|206936.9|207085.8|206935.8|207087.6|206937.6|207085.8|206935.8|14
1633668260000|2021-10-08 04:44:20|207086.1|206936.1|207085.5|206935.5|207087.1|206937.1|207085|206935|12
1633668270000|2021-10-08 04:44:30|207088.9|206938.9|207090.5|206940.5|207091|206941|207088.9|206938.9|12
1633668280000|2021-10-08 04:44:40|207090.8|206940.8|207092.2|206942.2|207092.2|206942.2|207090.3|206940.3|18
1633668290000|2021-10-08 04:44:50|207091.4|206941.4|207092.1|206942.1|207092.1|206942.1|207091.2|206941.2|12
1633668300000|2021-10-08 04:45:00|207091.9|206941.9|207091.4|206941.4|207092.5|206942.5|207091.2|206941.2|16
1633668310000|2021-10-08 04:45:10|207092.3|206942.3|207091|206941|207092.3|206942.3|207090.4|206940.4|7
1633668320000|2021-10-08 04:45:20|207091.3|206941.3|207090.8|206940.8|207092|206942|207090.8|206940.8|12
1633668330000|2021-10-08 04:45:30|207091.8|206941.8|207090.3|206940.3|207091.8|206941.8|207089.6|206939.6|17
1633668340000|2021-10-08 04:45:40|207090.4|206940.4|207091.5|206941.5|207091.5|206941.5|207089.9|206939.9|11
1633668350000|2021-10-08 04:45:50|207091.4|206941.4|207090.9|206940.9|207093.8|206943.8|207090.1|206940.1|20
1633668360000|2021-10-08 04:46:00|207091|206941|207090.6|206940.6|207091|206941|207088.7|206938.7|16
1633668370000|2021-10-08 04:46:10|207089.9|206939.9|207092.1|206942.1|207092.4|206942.4|207089.9|206939.9|14
1633668380000|2021-10-08 04:46:20|207092.4|206942.4|207093.5|206943.5|207094.1|206944.1|207090.5|206940.5|14
1633668390000|2021-10-08 04:46:30|207093.4|206943.4|207093.9|206943.9|207095.1|206945.1|207093.4|206943.4|13
1633668400000|2021-10-08 04:46:40|207096|206946|207094.4|206944.4|207097.2|206947.2|207093.8|206943.8|14
1633668410000|2021-10-08 04:46:50|207094.8|206944.8|207094.4|206944.4|207094.8|206944.8|207093.5|206943.5|10
1633668420000|2021-10-08 04:47:00|207094.3|206944.3|207105.3|206955.3|207105.3|206955.3|207092.7|206942.7|15
1633668430000|2021-10-08 04:47:10|207104.6|206954.6|207100.1|206950.1|207104.6|206954.6|207100.1|206950.1|14
1633668440000|2021-10-08 04:47:20|207101.1|206951.1|207100|206950|207101.1|206951.1|207100|206950|11
1633668450000|2021-10-08 04:47:30|207101|206951|207093.1|206943.1|207101.1|206951.1|207093.1|206943.1|21
1633668460000|2021-10-08 04:47:40|207093.9|206943.9|207094.1|206944.1|207095.2|206945.2|207093.7|206943.7|26
1633668470000|2021-10-08 04:47:50|207094.4|206944.4|207093.9|206943.9|207094.5|206944.5|207093.3|206943.3|19
1633668480000|2021-10-08 04:48:00|207094.2|206944.2|207094.8|206944.8|207095.7|206945.7|207092.9|206942.9|17
1633668490000|2021-10-08 04:48:10|207093.9|206943.9|207094.3|206944.3|207095.9|206945.9|207093.9|206943.9|16
1633668500000|2021-10-08 04:48:20|207094.7|206944.7|207100.5|206950.5|207100.5|206950.5|207094.1|206944.1|20
1633668510000|2021-10-08 04:48:30|207100.6|206950.6|207098.9|206948.9|207100.6|206950.6|207098.1|206948.1|14
1633668520000|2021-10-08 04:48:40|207098.6|206948.6|207101.7|206951.7|207101.7|206951.7|207097.9|206947.9|11
1633668530000|2021-10-08 04:48:50|207101.9|206951.9|207100.8|206950.8|207101.9|206951.9|207098.7|206948.7|20
1633668540000|2021-10-08 04:49:00|207100.9|206950.9|207101.1|206951.1|207104.1|206954.1|207100|206950|22
1633668550000|2021-10-08 04:49:10|207100.2|206950.2|207100.2|206950.2|207100.4|206950.4|207099|206949|15
1633668560000|2021-10-08 04:49:20|207100|206950|207100.8|206950.8|207101|206951|207099.5|206949.5|12
1633668570000|2021-10-08 04:49:30|207101.3|206951.3|207103.5|206953.5|207103.5|206953.5|207100.6|206950.6|15
1633668580000|2021-10-08 04:49:40|207103.3|206953.3|207103.3|206953.3|207103.9|206953.9|207102.6|206952.6|19
1633668590000|2021-10-08 04:49:50|207103.2|206953.2|207101.6|206951.6|207103.5|206953.5|207100.8|206950.8|11
1633668600000|2021-10-08 04:50:00|207101|206951|207127.4|206977.4|207127.4|206977.4|207101|206951|20
1633668610000|2021-10-08 04:50:10|207127|206977|207126.3|206976.3|207127.1|206977.1|207126.1|206976.1|11
1633668620000|2021-10-08 04:50:20|207126|206976|207127.1|206977.1|207127.1|206977.1|207125.2|206975.2|13
1633668630000|2021-10-08 04:50:30|207126.5|206976.5|207126.3|206976.3|207127.2|206977.2|207125.8|206975.8|8
1633668640000|2021-10-08 04:50:40|207128.6|206978.6|207126|206976|207128.6|206978.6|207126|206976|6
1633668650000|2021-10-08 04:50:50|207128|206978|207127.2|206977.2|207128.5|206978.5|207123.8|206973.8|11
1633668660000|2021-10-08 04:51:00|207126.4|206976.4|207126.3|206976.3|207127.1|206977.1|207121.8|206971.8|16
1633668670000|2021-10-08 04:51:10|207126.4|206976.4|207130|206980|207130|206980|207124.7|206974.7|20
1633668680000|2021-10-08 04:51:20|207130.6|206980.6|207128.2|206978.2|207131|206981|207128.2|206978.2|12
1633668690000|2021-10-08 04:51:30|207129|206979|207126.6|206976.6|207129|206979|207125.5|206975.5|16
1633668700000|2021-10-08 04:51:40|207126.8|206976.8|207125.6|206975.6|207127.9|206977.9|207125.4|206975.4|12
1633668710000|2021-10-08 04:51:50|207126.1|206976.1|207127|206977|207127.1|206977.1|207125.9|206975.9|13
1633668720000|2021-10-08 04:52:00|207126.4|206976.4|207130.9|206980.9|207130.9|206980.9|207124.2|206974.2|10
1633668730000|2021-10-08 04:52:10|207131.4|206981.4|207130.2|206980.2|207133.2|206983.2|207130.2|206980.2|9
1633668740000|2021-10-08 04:52:20|207129.5|206979.5|207132.5|206982.5|207139.1|206989.1|207123.5|206973.5|18
1633668750000|2021-10-08 04:52:30|207133.5|206983.5|207125.4|206975.4|207133.5|206983.5|207110.9|206960.9|24
1633668760000|2021-10-08 04:52:40|207124.2|206974.2|207122.5|206972.5|207127.1|206977.1|207121.9|206971.9|25
1633668770000|2021-10-08 04:52:50|207122|206972|207124|206974|207124|206974|207120.6|206970.6|19
1633668780000|2021-10-08 04:53:00|207124.6|206974.6|207123.6|206973.6|207124.7|206974.7|207123.2|206973.2|16
1633668790000|2021-10-08 04:53:10|207124.2|206974.2|207127.1|206977.1|207127.1|206977.1|207121.8|206971.8|10
1633668800000|2021-10-08 04:53:20|207128.3|206978.3|207125.9|206975.9|207128.3|206978.3|207122.3|206972.3|18
1633668810000|2021-10-08 04:53:30|207126.1|206976.1|207129.2|206979.2|207129.2|206979.2|207124.2|206974.2|16
1633668820000|2021-10-08 04:53:40|207129.7|206979.7|207124.4|206974.4|207129.7|206979.7|207123.2|206973.2|14
1633668830000|2021-10-08 04:53:50|207123.6|206973.6|207125.9|206975.9|207125.9|206975.9|207123.3|206973.3|18
1633668840000|2021-10-08 04:54:00|207125.1|206975.1|207121.4|206971.4|207125.9|206975.9|207120.6|206970.6|19
1633668850000|2021-10-08 04:54:10|207121.1|206971.1|207126.4|206976.4|207127.9|206977.9|207121.1|206971.1|12
1633668860000|2021-10-08 04:54:20|207124.9|206974.9|207128.5|206978.5|207128.7|206978.7|207122.6|206972.6|7
1633668870000|2021-10-08 04:54:30|207128.6|206978.6|207127.4|206977.4|207129.1|206979.1|207122.8|206972.8|20
1633668880000|2021-10-08 04:54:40|207126.2|206976.2|207125|206975|207127.5|206977.5|207123.6|206973.6|18
1633668890000|2021-10-08 04:54:50|207124.2|206974.2|207122.9|206972.9|207125.4|206975.4|207121.3|206971.3|17
1633668900000|2021-10-08 04:55:00|207122.7|206972.7|207124.6|206974.6|207125.5|206975.5|207122.3|206972.3|21
1633668910000|2021-10-08 04:55:10|207133.3|206983.3|207123.9|206973.9|207133.3|206983.3|207118.5|206968.5|22
1633668920000|2021-10-08 04:55:20|207122.8|206972.8|207122.1|206972.1|207123.2|206973.2|207121.3|206971.3|11
1633668930000|2021-10-08 04:55:30|207123.5|206973.5|207121.9|206971.9|207124.1|206974.1|207121.9|206971.9|13
1633668940000|2021-10-08 04:55:40|207121.6|206971.6|207121.2|206971.2|207123.5|206973.5|207121.2|206971.2|9
1633668950000|2021-10-08 04:55:50|207122.2|206972.2|207121.4|206971.4|207127.5|206977.5|207117.2|206967.2|15
1633668960000|2021-10-08 04:56:00|207124.3|206974.3|207132|206982|207133.1|206983.1|207123.3|206973.3|11
1633668970000|2021-10-08 04:56:10|207131.6|206981.6|207130.6|206980.6|207133.8|206983.8|207125.9|206975.9|21
1633668980000|2021-10-08 04:56:20|207131.6|206981.6|207129.1|206979.1|207131.6|206981.6|207127.6|206977.6|17
1633668990000|2021-10-08 04:56:30|207130|206980|207127.6|206977.6|207131|206981|207127.4|206977.4|21
1633669000000|2021-10-08 04:56:40|207130.9|206980.9|207132.1|206982.1|207134.4|206984.4|207127.3|206977.3|23
1633669010000|2021-10-08 04:56:50|207132.3|206982.3|207132.5|206982.5|207132.9|206982.9|207131.4|206981.4|16
1633669020000|2021-10-08 04:57:00|207131.6|206981.6|207132.9|206982.9|207136|206986|207127.1|206977.1|19
1633669030000|2021-10-08 04:57:10|207132.2|206982.2|207133.1|206983.1|207133.6|206983.6|207129.8|206979.8|14
1633669040000|2021-10-08 04:57:20|207132.3|206982.3|207131.1|206981.1|207133.1|206983.1|207130.1|206980.1|17
1633669050000|2021-10-08 04:57:30|207132.6|206982.6|207129.8|206979.8|207134.7|206984.7|207129.8|206979.8|11
1633669060000|2021-10-08 04:57:40|207130.6|206980.6|207132.1|206982.1|207132.4|206982.4|207130|206980|14
1633669070000|2021-10-08 04:57:50|207130.5|206980.5|207129.6|206979.6|207132.3|206982.3|207129.6|206979.6|17
1633669080000|2021-10-08 04:58:00|207126.3|206976.3|207129.7|206979.7|207132.8|206982.8|207125.9|206975.9|21
1633669090000|2021-10-08 04:58:10|207130.2|206980.2|207128.8|206978.8|207130.2|206980.2|207128.6|206978.6|16
1633669100000|2021-10-08 04:58:20|207128.5|206978.5|207128.3|206978.3|207129|206979|207126.9|206976.9|11
1633669110000|2021-10-08 04:58:30|207133.6|206983.6|207128.8|206978.8|207135|206985|207128.8|206978.8|18
1633669120000|2021-10-08 04:58:40|207128.3|206978.3|207135.9|206985.9|207135.9|206985.9|207127.1|206977.1|11
1633669130000|2021-10-08 04:58:50|207132.1|206982.1|207127.4|206977.4|207133.7|206983.7|207124.4|206974.4|20
1633669140000|2021-10-08 04:59:00|207127|206977|207121.8|206971.8|207127|206977|207121|206971|17
1633669150000|2021-10-08 04:59:10|207123.4|206973.4|207129|206979|207129.2|206979.2|207121.5|206971.5|21
1633669160000|2021-10-08 04:59:20|207128.1|206978.1|207129.3|206979.3|207131.4|206981.4|207127.9|206977.9|13
1633669170000|2021-10-08 04:59:30|207126.7|206976.7|207132.7|206982.7|207132.8|206982.8|207126.7|206976.7|16
1633669180000|2021-10-08 04:59:40|207132.3|206982.3|207132.8|206982.8|207134|206984|207132.1|206982.1|18
1633669190000|2021-10-08 04:59:50|207132|206982|207134|206984|207134.7|206984.7|207132|206982|16
1633669200000|2021-10-08 05:00:00|207134.2|206984.2|207134.5|206984.5|207135.2|206985.2|207134.1|206984.1|18
1633669210000|2021-10-08 05:00:10|207134.7|206984.7|207131.8|206981.8|207135.9|206985.9|207131.6|206981.6|25
1633669220000|2021-10-08 05:00:20|207131.6|206981.6|207129.3|206979.3|207131.6|206981.6|207126|206976|21
1633669230000|2021-10-08 05:00:30|207128.5|206978.5|207126.8|206976.8|207129.8|206979.8|207125.4|206975.4|22
1633669240000|2021-10-08 05:00:40|207125.3|206975.3|207125.3|206975.3|207128|206978|207125.3|206975.3|19
1633669250000|2021-10-08 05:00:50|207125|206975|207125.9|206975.9|207127.2|206977.2|207118.2|206968.2|14
1633669260000|2021-10-08 05:01:00|207126.6|206976.6|207116.6|206966.6|207126.6|206976.6|207110.8|206960.8|22
1633669270000|2021-10-08 05:01:10|207114.7|206964.7|207116.3|206966.3|207118.3|206968.3|207114.6|206964.6|23
1633669280000|2021-10-08 05:01:20|207116.2|206966.2|207124.4|206974.4|207124.9|206974.9|207115.4|206965.4|26
1633669290000|2021-10-08 05:01:30|207124.2|206974.2|207127.3|206977.3|207132.4|206982.4|207124.2|206974.2|21
1633669300000|2021-10-08 05:01:40|207127.5|206977.5|207127.3|206977.3|207127.5|206977.5|207125.5|206975.5|12
1633669310000|2021-10-08 05:01:50|207132.6|206982.6|207128.8|206978.8|207133.2|206983.2|207128.3|206978.3|15
1633669320000|2021-10-08 05:02:00|207130.1|206980.1|207130.2|206980.2|207131.7|206981.7|207128.7|206978.7|12
1633669330000|2021-10-08 05:02:10|207129.6|206979.6|207125.6|206975.6|207129.6|206979.6|207119.9|206969.9|21
1633669340000|2021-10-08 05:02:20|207126.1|206976.1|207125.6|206975.6|207130.6|206980.6|207124.4|206974.4|13
1633669350000|2021-10-08 05:02:30|207125.8|206975.8|207133.8|206983.8|207134|206984|207125.8|206975.8|22
1633669360000|2021-10-08 05:02:40|207133.5|206983.5|207130|206980|207134.4|206984.4|207128.9|206978.9|17
1633669370000|2021-10-08 05:02:50|207130.4|206980.4|207128.7|206978.7|207132.4|206982.4|207128.7|206978.7|22
1633669380000|2021-10-08 05:03:00|207121.3|206971.3|207129.8|206979.8|207131.1|206981.1|207121.3|206971.3|20
1633669390000|2021-10-08 05:03:10|207130.4|206980.4|207132.8|206982.8|207132.8|206982.8|207129.7|206979.7|16
1633669400000|2021-10-08 05:03:20|207132.1|206982.1|207132.5|206982.5|207136|206986|207130.7|206980.7|24
1633669410000|2021-10-08 05:03:30|207136.7|206986.7|207129.5|206979.5|207136.7|206986.7|207129.3|206979.3|26
1633669420000|2021-10-08 05:03:40|207129.7|206979.7|207129.8|206979.8|207134|206984|207129.2|206979.2|26
1633669430000|2021-10-08 05:03:50|207131.4|206981.4|207133.6|206983.6|207133.7|206983.7|207130.2|206980.2|21
1633669440000|2021-10-08 05:04:00|207132.7|206982.7|207127|206977|207133.7|206983.7|207126.8|206976.8|30
1633669450000|2021-10-08 05:04:10|207127.5|206977.5|207118.1|206968.1|207127.7|206977.7|207112.7|206962.7|29
1633669460000|2021-10-08 05:04:20|207116.6|206966.6|207111.7|206961.7|207121.9|206971.9|207108.1|206958.1|27
1633669470000|2021-10-08 05:04:30|207111.6|206961.6|207112.8|206962.8|207116|206966|207111.5|206961.5|25
1633669480000|2021-10-08 05:04:40|207113.5|206963.5|207113.4|206963.4|207115.1|206965.1|207112.3|206962.3|21
1633669490000|2021-10-08 05:04:50|207113.6|206963.6|207122.5|206972.5|207129.7|206979.7|207110.8|206960.8|26
1633669500000|2021-10-08 05:05:00|207122.8|206972.8|207128.1|206978.1|207128.9|206978.9|207122.8|206972.8|30
1633669510000|2021-10-08 05:05:10|207127.2|206977.2|207129.3|206979.3|207130.4|206980.4|207127.2|206977.2|28
1633669520000|2021-10-08 05:05:20|207130.6|206980.6|207124.9|206974.9|207135.1|206985.1|207122.5|206972.5|24
1633669530000|2021-10-08 05:05:30|207124.8|206974.8|207129|206979|207129.3|206979.3|207123.7|206973.7|21
1633669540000|2021-10-08 05:05:40|207129.5|206979.5|207135.8|206985.8|207136.9|206986.9|207127.1|206977.1|18
1633669550000|2021-10-08 05:05:50|207135.2|206985.2|207134.5|206984.5|207135.9|206985.9|207132.3|206982.3|19
1633669560000|2021-10-08 05:06:00|207134.3|206984.3|207128.6|206978.6|207134.3|206984.3|207128|206978|15
1633669570000|2021-10-08 05:06:10|207129|206979|207125.6|206975.6|207129|206979|207122.9|206972.9|19
1633669580000|2021-10-08 05:06:20|207125.7|206975.7|207133.3|206983.3|207133.7|206983.7|207125.7|206975.7|25
1633669590000|2021-10-08 05:06:30|207132.2|206982.2|207129.3|206979.3|207134.7|206984.7|207129.3|206979.3|23
1633669600000|2021-10-08 05:06:40|207129.9|206979.9|207135.3|206985.3|207142.4|206992.4|207129.9|206979.9|33
1633669610000|2021-10-08 05:06:50|207135.1|206985.1|207139.1|206989.1|207140.7|206990.7|207133.2|206983.2|24
1633669620000|2021-10-08 05:07:00|207138.3|206988.3|207135.3|206985.3|207138.3|206988.3|207133.5|206983.5|23
1633669630000|2021-10-08 05:07:10|207135.2|206985.2|207136.2|206986.2|207136.4|206986.4|207133.6|206983.6|29
1633669640000|2021-10-08 05:07:20|207136.1|206986.1|207137.4|206987.4|207137.4|206987.4|207135.6|206985.6|23
1633669650000|2021-10-08 05:07:30|207136.7|206986.7|207134.7|206984.7|207139.2|206989.2|207134.6|206984.6|29
1633669660000|2021-10-08 05:07:40|207139|206989|207139|206989|207141.8|206991.8|207135.3|206985.3|19
1633669670000|2021-10-08 05:07:50|207139.9|206989.9|207138.3|206988.3|207143.8|206993.8|207132.6|206982.6|32
1633669680000|2021-10-08 05:08:00|207137.3|206987.3|207131.2|206981.2|207140.4|206990.4|207131.2|206981.2|27
1633669690000|2021-10-08 05:08:10|207131.5|206981.5|207135|206985|207139|206989|207130.1|206980.1|31
1633669700000|2021-10-08 05:08:20|207135.4|206985.4|207128.8|206978.8|207135.4|206985.4|207125.7|206975.7|28
1633669710000|2021-10-08 05:08:30|207129.1|206979.1|207132.3|206982.3|207132.6|206982.6|207125.9|206975.9|25
1633669720000|2021-10-08 05:08:40|207132.5|206982.5|207135.4|206985.4|207135.9|206985.9|207129.6|206979.6|20
1633669730000|2021-10-08 05:08:50|207135.7|206985.7|207130.3|206980.3|207135.7|206985.7|207129.7|206979.7|17
1633669740000|2021-10-08 05:09:00|207133.6|206983.6|207122.3|206972.3|207134.9|206984.9|207122.3|206972.3|32
1633669750000|2021-10-08 05:09:10|207122.8|206972.8|207128.5|206978.5|207134.4|206984.4|207122.8|206972.8|19
1633669760000|2021-10-08 05:09:20|207128.8|206978.8|207130.4|206980.4|207130.5|206980.5|207128.8|206978.8|11
1633669770000|2021-10-08 05:09:30|207129.6|206979.6|207124.9|206974.9|207132.7|206982.7|207123.5|206973.5|15
1633669780000|2021-10-08 05:09:40|207123.6|206973.6|207120.1|206970.1|207123.7|206973.7|207118.8|206968.8|23
1633669790000|2021-10-08 05:09:50|207119.9|206969.9|207127.9|206977.9|207128.5|206978.5|207119.2|206969.2|21
1633669800000|2021-10-08 05:10:00|207127|206977|207123.5|206973.5|207128.5|206978.5|207117.6|206967.6|23
1633669810000|2021-10-08 05:10:10|207123.8|206973.8|207126.9|206976.9|207127.5|206977.5|207120|206970|23
1633669820000|2021-10-08 05:10:20|207126.8|206976.8|207128.7|206978.7|207128.7|206978.7|207124.1|206974.1|14
1633669830000|2021-10-08 05:10:30|207128.2|206978.2|207124.7|206974.7|207131.9|206981.9|207124.7|206974.7|24
1633669840000|2021-10-08 05:10:40|207129.2|206979.2|207126|206976|207132.6|206982.6|207124.7|206974.7|15
1633669850000|2021-10-08 05:10:50|207133.4|206983.4|207124.6|206974.6|207133.4|206983.4|207122.9|206972.9|22
1633669860000|2021-10-08 05:11:00|207124|206974|207122.1|206972.1|207124.4|206974.4|207119.1|206969.1|17
1633669870000|2021-10-08 05:11:10|207122.3|206972.3|207123.6|206973.6|207124.2|206974.2|207122.3|206972.3|11
1633669880000|2021-10-08 05:11:20|207124|206974|207126.7|206976.7|207127.8|206977.8|207120.4|206970.4|15
1633669890000|2021-10-08 05:11:30|207127.3|206977.3|207130.1|206980.1|207131.2|206981.2|207125.6|206975.6|27
1633669900000|2021-10-08 05:11:40|207131.5|206981.5|207130.8|206980.8|207131.7|206981.7|207124.8|206974.8|21
1633669910000|2021-10-08 05:11:50|207126.3|206976.3|207126.8|206976.8|207127.7|206977.7|207125.9|206975.9|23
1633669920000|2021-10-08 05:12:00|207127.3|206977.3|207125.7|206975.7|207128.6|206978.6|207125.7|206975.7|17
1633669930000|2021-10-08 05:12:10|207125.9|206975.9|207127.4|206977.4|207130.6|206980.6|207123.5|206973.5|24
1633669940000|2021-10-08 05:12:20|207126.8|206976.8|207125.8|206975.8|207128.1|206978.1|207120.8|206970.8|19
1633669950000|2021-10-08 05:12:30|207125.3|206975.3|207125.8|206975.8|207126.2|206976.2|207120.9|206970.9|16
1633669960000|2021-10-08 05:12:40|207125.7|206975.7|207131.5|206981.5|207131.5|206981.5|207125.1|206975.1|20
1633669970000|2021-10-08 05:12:50|207130.7|206980.7|207128.4|206978.4|207133.9|206983.9|207127.3|206977.3|17
1633669980000|2021-10-08 05:13:00|207129.3|206979.3|207126.6|206976.6|207129.5|206979.5|207126.3|206976.3|18
1633669990000|2021-10-08 05:13:10|207126.5|206976.5|207131.1|206981.1|207131.1|206981.1|207125.1|206975.1|18
1633670000000|2021-10-08 05:13:20|207131.4|206981.4|207131.2|206981.2|207131.9|206981.9|207126.7|206976.7|23
1633670010000|2021-10-08 05:13:30|207131.3|206981.3|207124.4|206974.4|207131.3|206981.3|207118.3|206968.3|21
1633670020000|2021-10-08 05:13:40|207124.2|206974.2|207126.6|206976.6|207127.8|206977.8|207118.9|206968.9|11
1633670030000|2021-10-08 05:13:50|207126.5|206976.5|207123.7|206973.7|207126.8|206976.8|207123.2|206973.2|14
1633670040000|2021-10-08 05:14:00|207123.4|206973.4|207124.6|206974.6|207124.6|206974.6|207121.3|206971.3|19
1633670050000|2021-10-08 05:14:10|207122.8|206972.8|207109.5|206959.5|207125.6|206975.6|207106.5|206956.5|26
1633670060000|2021-10-08 05:14:20|207112.7|206962.7|207109.4|206959.4|207114.6|206964.6|207104.1|206954.1|22
1633670070000|2021-10-08 05:14:30|207108.6|206958.6|207106|206956|207108.6|206958.6|207105.5|206955.5|19
1633670080000|2021-10-08 05:14:40|207105.8|206955.8|207100.8|206950.8|207106.8|206956.8|207100.2|206950.2|15
1633670090000|2021-10-08 05:14:50|207100.7|206950.7|207098.5|206948.5|207101.3|206951.3|207098.5|206948.5|16
1633670100000|2021-10-08 05:15:00|207098.7|206948.7|207103.2|206953.2|207106|206956|207098.7|206948.7|27
1633670110000|2021-10-08 05:15:10|207103.1|206953.1|207102.5|206952.5|207111.8|206961.8|207102.1|206952.1|23
1633670120000|2021-10-08 05:15:20|207102|206952|207105.9|206955.9|207111|206961|207102|206952|16
1633670130000|2021-10-08 05:15:30|207105.4|206955.4|207105.6|206955.6|207108.2|206958.2|207104.2|206954.2|17
1633670140000|2021-10-08 05:15:40|207105.2|206955.2|207103.3|206953.3|207107.4|206957.4|207103.3|206953.3|17
1633670150000|2021-10-08 05:15:50|207103.7|206953.7|207105.7|206955.7|207110.1|206960.1|207103.7|206953.7|21
1633670160000|2021-10-08 05:16:00|207105.2|206955.2|207102.5|206952.5|207108.2|206958.2|207102|206952|23
1633670170000|2021-10-08 05:16:10|207103.1|206953.1|207103.4|206953.4|207106.1|206956.1|207101.4|206951.4|22
1633670180000|2021-10-08 05:16:20|207104.1|206954.1|207097.7|206947.7|207105|206955|207097.2|206947.2|19
1633670190000|2021-10-08 05:16:30|207099.1|206949.1|207104.9|206954.9|207107|206957|207099.1|206949.1|21
1633670200000|2021-10-08 05:16:40|207103.8|206953.8|207103.7|206953.7|207104.2|206954.2|207099.2|206949.2|25
1633670210000|2021-10-08 05:16:50|207104|206954|207101.9|206951.9|207104.7|206954.7|207101.9|206951.9|22
1633670220000|2021-10-08 05:17:00|207103.5|206953.5|207104.6|206954.6|207106.1|206956.1|207103.5|206953.5|22
1633670230000|2021-10-08 05:17:10|207105.9|206955.9|207105.5|206955.5|207106.7|206956.7|207103.6|206953.6|22
1633670240000|2021-10-08 05:17:20|207106.1|206956.1|207106.1|206956.1|207106.7|206956.7|207103|206953|27
1633670250000|2021-10-08 05:17:30|207105.9|206955.9|207104.9|206954.9|207107.4|206957.4|207104.7|206954.7|21
1633670260000|2021-10-08 05:17:40|207105.3|206955.3|207104.4|206954.4|207108.8|206958.8|207104.4|206954.4|17
1633670270000|2021-10-08 05:17:50|207103.6|206953.6|207106.6|206956.6|207109.8|206959.8|207103.6|206953.6|31
1633670280000|2021-10-08 05:18:00|207106.5|206956.5|207108.5|206958.5|207109.7|206959.7|207106.5|206956.5|25
1633670290000|2021-10-08 05:18:10|207107.1|206957.1|207106|206956|207108.7|206958.7|207105.7|206955.7|24
1633670300000|2021-10-08 05:18:20|207106.3|206956.3|207106.6|206956.6|207107.9|206957.9|207104.3|206954.3|19
1633670310000|2021-10-08 05:18:30|207106|206956|207105.8|206955.8|207108.6|206958.6|207104|206954|27
1633670320000|2021-10-08 05:18:40|207106.8|206956.8|207106.2|206956.2|207108.1|206958.1|207104.9|206954.9|18
1633670330000|2021-10-08 05:18:50|207106.1|206956.1|207108|206958|207108|206958|207102.8|206952.8|30
1633670340000|2021-10-08 05:19:00|207109|206959|207103.8|206953.8|207111.9|206961.9|207102.4|206952.4|21
1633670350000|2021-10-08 05:19:10|207105.4|206955.4|207104.6|206954.6|207105.5|206955.5|207103.1|206953.1|20
1633670360000|2021-10-08 05:19:20|207104.9|206954.9|207105.4|206955.4|207106.5|206956.5|207103.3|206953.3|22
1633670370000|2021-10-08 05:19:30|207104.1|206954.1|207106.8|206956.8|207107|206957|207100.6|206950.6|23
1633670380000|2021-10-08 05:19:40|207106.5|206956.5|207070.9|206920.9|207107.5|206957.5|207070.9|206920.9|22
1633670390000|2021-10-08 05:19:50|207070.6|206920.6|207061.9|206911.9|207070.6|206920.6|207054.2|206904.2|23
1633670400000|2021-10-08 05:20:00|207062.5|206912.5|207047.6|206897.6|207062.5|206912.5|207045.5|206895.5|24
1633670410000|2021-10-08 05:20:10|207047.4|206897.4|207031.9|206881.9|207049.5|206899.5|207027.9|206877.9|26
1633670420000|2021-10-08 05:20:20|207032.1|206882.1|207034.1|206884.1|207034.9|206884.9|207030.6|206880.6|27
1633670430000|2021-10-08 05:20:30|207034.3|206884.3|207033.3|206883.3|207035.6|206885.6|207027.8|206877.8|24
1633670440000|2021-10-08 05:20:40|207033.9|206883.9|207034.1|206884.1|207036.2|206886.2|207033.5|206883.5|12
1633670450000|2021-10-08 05:20:50|207033.6|206883.6|207033.2|206883.2|207034.5|206884.5|207030.9|206880.9|16
1633670460000|2021-10-08 05:21:00|207032.8|206882.8|207034.4|206884.4|207035.7|206885.7|207028.7|206878.7|29
1633670470000|2021-10-08 05:21:10|207033.7|206883.7|207035.8|206885.8|207036.2|206886.2|207033.6|206883.6|19
1633670480000|2021-10-08 05:21:20|207035.7|206885.7|207029.6|206879.6|207035.7|206885.7|207027|206877|13
1633670490000|2021-10-08 05:21:30|207030|206880|207029.9|206879.9|207036|206886|207028.2|206878.2|20
1633670500000|2021-10-08 05:21:40|207029.8|206879.8|207035.6|206885.6|207035.6|206885.6|207029.8|206879.8|12
1633670510000|2021-10-08 05:21:50|207034.2|206884.2|207031.7|206881.7|207034.2|206884.2|207027.1|206877.1|15
1633670520000|2021-10-08 05:22:00|207031|206881|207035.7|206885.7|207035.9|206885.9|207031|206881|11
1633670530000|2021-10-08 05:22:10|207036.1|206886.1|207035.1|206885.1|207037.5|206887.5|207035.1|206885.1|12
1633670540000|2021-10-08 05:22:20|207035.8|206885.8|207034.7|206884.7|207037.6|206887.6|207034.6|206884.6|21
1633670550000|2021-10-08 05:22:30|207034.6|206884.6|207036.6|206886.6|207041.8|206891.8|207034.6|206884.6|13
1633670560000|2021-10-08 05:22:40|207040.3|206890.3|207037.2|206887.2|207040.3|206890.3|207035.4|206885.4|12
1633670570000|2021-10-08 05:22:50|207039|206889|207038.2|206888.2|207039.4|206889.4|207037.2|206887.2|15
1633670580000|2021-10-08 05:23:00|207037.9|206887.9|207039|206889|207039.9|206889.9|207037.8|206887.8|12
1633670590000|2021-10-08 05:23:10|207039.5|206889.5|207040.5|206890.5|207040.7|206890.7|207036.2|206886.2|13
1633670600000|2021-10-08 05:23:20|207039.8|206889.8|207038.8|206888.8|207040.5|206890.5|207038.8|206888.8|14
1633670610000|2021-10-08 05:23:30|207038.6|206888.6|207043|206893|207045.4|206895.4|207036.4|206886.4|23
1633670620000|2021-10-08 05:23:40|207042|206892|207044|206894|207044.2|206894.2|207040.8|206890.8|14
1633670630000|2021-10-08 05:23:50|207043.9|206893.9|207043|206893|207044.2|206894.2|207042.6|206892.6|12
1633670640000|2021-10-08 05:24:00|207042.1|206892.1|207044|206894|207044.3|206894.3|207041.8|206891.8|11
1633670650000|2021-10-08 05:24:10|207044.7|206894.7|207043.6|206893.6|207044.7|206894.7|207042.6|206892.6|10
1633670660000|2021-10-08 05:24:20|207043.7|206893.7|207042.1|206892.1|207044.3|206894.3|207041.3|206891.3|10
1633670670000|2021-10-08 05:24:30|207041.6|206891.6|207044.7|206894.7|207045.2|206895.2|207041.6|206891.6|13
1633670680000|2021-10-08 05:24:40|207043.9|206893.9|207043.5|206893.5|207045.3|206895.3|207043.5|206893.5|10
1633670690000|2021-10-08 05:24:50|207043.3|206893.3|207042.9|206892.9|207043.5|206893.5|207042.4|206892.4|12
1633670700000|2021-10-08 05:25:00|207043.3|206893.3|207041.8|206891.8|207043.3|206893.3|207039.6|206889.6|11
1633670710000|2021-10-08 05:25:10|207041.7|206891.7|207045.4|206895.4|207051.2|206901.2|207041.5|206891.5|15
1633670720000|2021-10-08 05:25:20|207047.8|206897.8|207048.5|206898.5|207050.4|206900.4|207045.9|206895.9|12
1633670730000|2021-10-08 05:25:30|207051.2|206901.2|207082.8|206932.8|207085|206935|207051.2|206901.2|29
1633670740000|2021-10-08 05:25:40|207082.1|206932.1|207080.7|206930.7|207083|206933|207079.3|206929.3|18
1633670750000|2021-10-08 05:25:50|207080.2|206930.2|207079.9|206929.9|207082|206932|207079.1|206929.1|21
1633670760000|2021-10-08 05:26:00|207080.2|206930.2|207080.7|206930.7|207080.7|206930.7|207077.6|206927.6|17
1633670770000|2021-10-08 05:26:10|207083.9|206933.9|207081.2|206931.2|207083.9|206933.9|207080.3|206930.3|19
1633670780000|2021-10-08 05:26:20|207082.3|206932.3|207082.1|206932.1|207082.3|206932.3|207080.9|206930.9|15
1633670790000|2021-10-08 05:26:30|207081.6|206931.6|207081.5|206931.5|207082.6|206932.6|207081.5|206931.5|15
1633670800000|2021-10-08 05:26:40|207081.8|206931.8|207080.7|206930.7|207081.8|206931.8|207079.3|206929.3|10
1633670810000|2021-10-08 05:26:50|207080.9|206930.9|207084.2|206934.2|207086.6|206936.6|207080.5|206930.5|23
1633670820000|2021-10-08 05:27:00|207084.1|206934.1|207100.3|206950.3|207102.4|206952.4|207084.1|206934.1|28
1633670830000|2021-10-08 05:27:10|207101.7|206951.7|207100.3|206950.3|207102.6|206952.6|207098.6|206948.6|16
1633670840000|2021-10-08 05:27:20|207101.3|206951.3|207101.8|206951.8|207102|206952|207100.5|206950.5|14
1633670850000|2021-10-08 05:27:30|207101.7|206951.7|207100.9|206950.9|207102|206952|207098.9|206948.9|16
1633670860000|2021-10-08 05:27:40|207100.8|206950.8|207101.9|206951.9|207102.3|206952.3|207100.8|206950.8|13
1633670870000|2021-10-08 05:27:50|207101.7|206951.7|207102.2|206952.2|207102.2|206952.2|207100.1|206950.1|16
1633670880000|2021-10-08 05:28:00|207101.1|206951.1|207093.7|206943.7|207101.1|206951.1|207092.1|206942.1|23
1633670890000|2021-10-08 05:28:10|207093.5|206943.5|207090.1|206940.1|207093.5|206943.5|207090.1|206940.1|13
1633670900000|2021-10-08 05:28:20|207090.2|206940.2|207092.9|206942.9|207093.4|206943.4|207090.2|206940.2|15
1633670910000|2021-10-08 05:28:30|207092.7|206942.7|207082|206932|207094.1|206944.1|207080.6|206930.6|27
1633670920000|2021-10-08 05:28:40|207083|206933|207081.6|206931.6|207083.4|206933.4|207081.2|206931.2|17
1633670930000|2021-10-08 05:28:50|207082.5|206932.5|207081.9|206931.9|207084.8|206934.8|207081.4|206931.4|14
1633670940000|2021-10-08 05:29:00|207081.8|206931.8|207093|206943|207095.8|206945.8|207081.6|206931.6|33
1633670950000|2021-10-08 05:29:10|207092.7|206942.7|207090.1|206940.1|207092.7|206942.7|207090.1|206940.1|14
1633670960000|2021-10-08 05:29:20|207090.6|206940.6|207092.5|206942.5|207093.2|206943.2|207090.4|206940.4|23
1633670970000|2021-10-08 05:29:30|207092.4|206942.4|207096.2|206946.2|207097|206947|207092.4|206942.4|15
1633670980000|2021-10-08 05:29:40|207096.5|206946.5|207098|206948|207099.4|206949.4|207094|206944|14
1633670990000|2021-10-08 05:29:50|207098.5|206948.5|207100|206950|207100|206950|207096.8|206946.8|15
1633671000000|2021-10-08 05:30:00|207099.3|206949.3|207095|206945|207099.3|206949.3|207093.5|206943.5|29
1633671010000|2021-10-08 05:30:10|207094.7|206944.7|207082.2|206932.2|207094.7|206944.7|207082.2|206932.2|17
1633671020000|2021-10-08 05:30:20|207082.3|206932.3|207086.3|206936.3|207087|206937|207082.1|206932.1|18
1633671030000|2021-10-08 05:30:30|207085.9|206935.9|207082.3|206932.3|207086|206936|207080.7|206930.7|14
1633671040000|2021-10-08 05:30:40|207082.4|206932.4|207084|206934|207084.2|206934.2|207080.9|206930.9|14
1633671050000|2021-10-08 05:30:50|207084.3|206934.3|207083.7|206933.7|207084.3|206934.3|207082.5|206932.5|13
1633671060000|2021-10-08 05:31:00|207083.4|206933.4|207083.7|206933.7|207084.4|206934.4|207082.8|206932.8|13
1633671070000|2021-10-08 05:31:10|207083.9|206933.9|207091.8|206941.8|207093.8|206943.8|207083.4|206933.4|16
1633671080000|2021-10-08 05:31:20|207086.7|206936.7|207095.9|206945.9|207096.1|206946.1|207086.7|206936.7|22
1633671090000|2021-10-08 05:31:30|207095.8|206945.8|207092.2|206942.2|207097.4|206947.4|207092.1|206942.1|16
1633671100000|2021-10-08 05:31:40|207092.4|206942.4|207097|206947|207098.7|206948.7|207089.5|206939.5|19
1633671110000|2021-10-08 05:31:50|207097.4|206947.4|207102.4|206952.4|207102.4|206952.4|207096.4|206946.4|9
1633671120000|2021-10-08 05:32:00|207099.9|206949.9|207106.3|206956.3|207106.3|206956.3|207099.9|206949.9|22
1633671130000|2021-10-08 05:32:10|207105.8|206955.8|207098.1|206948.1|207105.8|206955.8|207097.7|206947.7|19
1633671140000|2021-10-08 05:32:20|207098.8|206948.8|207102.6|206952.6|207103|206953|207097.5|206947.5|17
1633671150000|2021-10-08 05:32:30|207102.4|206952.4|207113.1|206963.1|207115|206965|207102.4|206952.4|20
1633671160000|2021-10-08 05:32:40|207112.7|206962.7|207113.1|206963.1|207125.4|206975.4|207109.9|206959.9|30
1633671170000|2021-10-08 05:32:50|207112.3|206962.3|207106.2|206956.2|207116.6|206966.6|207103.5|206953.5|27
1633671180000|2021-10-08 05:33:00|207105.8|206955.8|207105.7|206955.7|207108.9|206958.9|207105.2|206955.2|27
1633671190000|2021-10-08 05:33:10|207105.8|206955.8|207108.9|206958.9|207109.3|206959.3|207103.2|206953.2|21
1633671200000|2021-10-08 05:33:20|207107.8|206957.8|207107.8|206957.8|207108.8|206958.8|207107.6|206957.6|14
1633671210000|2021-10-08 05:33:30|207107.6|206957.6|207109.8|206959.8|207110.2|206960.2|207107.1|206957.1|21
1633671220000|2021-10-08 05:33:40|207109.9|206959.9|207109.2|206959.2|207112|206962|207100.8|206950.8|21
1633671230000|2021-10-08 05:33:50|207105.3|206955.3|207108|206958|207110.9|206960.9|207105.3|206955.3|30
1633671240000|2021-10-08 05:34:00|207106.7|206956.7|207111.2|206961.2|207111.6|206961.6|207106.7|206956.7|26
1633671250000|2021-10-08 05:34:10|207111.3|206961.3|207111.1|206961.1|207112.6|206962.6|207104.6|206954.6|18
1633671260000|2021-10-08 05:34:20|207112.5|206962.5|207107.8|206957.8|207112.5|206962.5|207104.2|206954.2|27
1633671270000|2021-10-08 05:34:30|207105.6|206955.6|207107.7|206957.7|207109|206959|207105.6|206955.6|20
1633671280000|2021-10-08 05:34:40|207107.8|206957.8|207109.9|206959.9|207111.5|206961.5|207107.5|206957.5|19
1633671290000|2021-10-08 05:34:50|207110.4|206960.4|207110|206960|207113.6|206963.6|207104.9|206954.9|30
1633671300000|2021-10-08 05:35:00|207109.4|206959.4|207110.7|206960.7|207111.2|206961.2|207106.7|206956.7|24
1633671310000|2021-10-08 05:35:10|207110.5|206960.5|207102|206952|207111.1|206961.1|207102|206952|25
1633671320000|2021-10-08 05:35:20|207102.1|206952.1|207105.6|206955.6|207109|206959|207101.6|206951.6|32
1633671330000|2021-10-08 05:35:30|207100.5|206950.5|207092.6|206942.6|207100.5|206950.5|207090.8|206940.8|24
1633671340000|2021-10-08 05:35:40|207092.4|206942.4|207093.4|206943.4|207094.7|206944.7|207092.4|206942.4|18
1633671350000|2021-10-08 05:35:50|207093.3|206943.3|207092.2|206942.2|207095.1|206945.1|207092.2|206942.2|18
1633671360000|2021-10-08 05:36:00|207091.7|206941.7|207095.1|206945.1|207095.9|206945.9|207090.9|206940.9|24
1633671370000|2021-10-08 05:36:10|207095.3|206945.3|207093.1|206943.1|207095.5|206945.5|207091.5|206941.5|17
1633671380000|2021-10-08 05:36:20|207093.5|206943.5|207092.7|206942.7|207093.5|206943.5|207091.4|206941.4|13
1633671390000|2021-10-08 05:36:30|207092|206942|207092.5|206942.5|207093|206943|207089.5|206939.5|15
1633671400000|2021-10-08 05:36:40|207092.3|206942.3|207089.7|206939.7|207092.4|206942.4|207088.6|206938.6|16
1633671410000|2021-10-08 05:36:50|207088.8|206938.8|207093.8|206943.8|207094.5|206944.5|207088.8|206938.8|17
1633671420000|2021-10-08 05:37:00|207094.1|206944.1|207094.4|206944.4|207096.1|206946.1|207093.4|206943.4|21
1633671430000|2021-10-08 05:37:10|207095.4|206945.4|207096.6|206946.6|207096.6|206946.6|207092.3|206942.3|17
1633671440000|2021-10-08 05:37:20|207097|206947|207100.8|206950.8|207105.1|206955.1|207095.8|206945.8|19
1633671450000|2021-10-08 05:37:30|207099.5|206949.5|207099.2|206949.2|207101.2|206951.2|207098.7|206948.7|18
1633671460000|2021-10-08 05:37:40|207099.8|206949.8|207100.6|206950.6|207106.1|206956.1|207099.1|206949.1|24
1633671470000|2021-10-08 05:37:50|207101.8|206951.8|207102.7|206952.7|207103.3|206953.3|207100.7|206950.7|20
1633671480000|2021-10-08 05:38:00|207103|206953|207100.6|206950.6|207103|206953|207100|206950|22
1633671490000|2021-10-08 05:38:10|207100.5|206950.5|207100.1|206950.1|207100.6|206950.6|207098.7|206948.7|14
1633671500000|2021-10-08 05:38:20|207098.1|206948.1|207098.7|206948.7|207099.8|206949.8|207097.5|206947.5|18
1633671510000|2021-10-08 05:38:30|207098.8|206948.8|207093.9|206943.9|207098.9|206948.9|207093.9|206943.9|17
1633671520000|2021-10-08 05:38:40|207094.2|206944.2|207097|206947|207098.7|206948.7|207094.2|206944.2|13
1633671530000|2021-10-08 05:38:50|207097.2|206947.2|207094.8|206944.8|207097.2|206947.2|207094.5|206944.5|26
1633671540000|2021-10-08 05:39:00|207096.1|206946.1|207096.9|206946.9|207096.9|206946.9|207094.7|206944.7|21
1633671550000|2021-10-08 05:39:10|207096.2|206946.2|207095.9|206945.9|207100.1|206950.1|207095.9|206945.9|18
1633671560000|2021-10-08 05:39:20|207096.9|206946.9|207099.3|206949.3|207100.2|206950.2|207094.7|206944.7|18
1633671570000|2021-10-08 05:39:30|207097.3|206947.3|207098.5|206948.5|207099.8|206949.8|207096.7|206946.7|23
1633671580000|2021-10-08 05:39:40|207098.6|206948.6|207094.8|206944.8|207098.6|206948.6|207094.4|206944.4|19
1633671590000|2021-10-08 05:39:50|207093.5|206943.5|207093.1|206943.1|207093.5|206943.5|207091.9|206941.9|9
1633671600000|2021-10-08 05:40:00|207099.6|206949.6|207094.3|206944.3|207099.6|206949.6|207094.3|206944.3|10
1633671610000|2021-10-08 05:40:10|207094.7|206944.7|207089.7|206939.7|207094.7|206944.7|207088.7|206938.7|9
1633671620000|2021-10-08 05:40:20|207090.7|206940.7|207092.9|206942.9|207093.3|206943.3|207087.6|206937.6|11
1633671630000|2021-10-08 05:40:30|207092.6|206942.6|207093.8|206943.8|207095|206945|207092.6|206942.6|14
1633671640000|2021-10-08 05:40:40|207094|206944|207094.2|206944.2|207094.7|206944.7|207093.4|206943.4|7
1633671650000|2021-10-08 05:40:50|207094.4|206944.4|207091.3|206941.3|207094.4|206944.4|207091.2|206941.2|14
1633671660000|2021-10-08 05:41:00|207091|206941|207091.8|206941.8|207092|206942|207091|206941|16
1633671670000|2021-10-08 05:41:10|207091.4|206941.4|207089.2|206939.2|207091.4|206941.4|207088.7|206938.7|11
1633671680000|2021-10-08 05:41:20|207090|206940|207089|206939|207090.1|206940.1|207089|206939|9
1633671690000|2021-10-08 05:41:30|207088.8|206938.8|207073.5|206923.5|207089.1|206939.1|207066.5|206916.5|20
1633671700000|2021-10-08 05:41:40|207073.2|206923.2|207060.4|206910.4|207073.7|206923.7|207058|206908|21
1633671710000|2021-10-08 05:41:50|207060.8|206910.8|207060.8|206910.8|207062.8|206912.8|207058.4|206908.4|14
1633671720000|2021-10-08 05:42:00|207081.1|206931.1|207078.9|206928.9|207086.8|206936.8|207076.8|206926.8|18
1633671730000|2021-10-08 05:42:10|207078.7|206928.7|207077.4|206927.4|207078.7|206928.7|207075.3|206925.3|21
1633671740000|2021-10-08 05:42:20|207075.5|206925.5|207060.9|206910.9|207075.5|206925.5|207059.4|206909.4|24
1633671750000|2021-10-08 05:42:30|207062.3|206912.3|207051|206901|207062.3|206912.3|207044.6|206894.6|30
1633671760000|2021-10-08 05:42:40|207050.4|206900.4|207046.3|206896.3|207052.5|206902.5|207046.3|206896.3|34
1633671770000|2021-10-08 05:42:50|207045.4|206895.4|207048.9|206898.9|207048.9|206898.9|207042.3|206892.3|22
1633671780000|2021-10-08 05:43:00|207049.1|206899.1|207030.9|206880.9|207051.8|206901.8|207024.6|206874.6|22
1633671790000|2021-10-08 05:43:10|207029.5|206879.5|207039.2|206889.2|207041.6|206891.6|207029.5|206879.5|26
1633671800000|2021-10-08 05:43:20|207038.6|206888.6|207039.5|206889.5|207039.9|206889.9|207038.1|206888.1|13
1633671810000|2021-10-08 05:43:30|207039.3|206889.3|207037.7|206887.7|207039.8|206889.8|207036.8|206886.8|16
1633671820000|2021-10-08 05:43:40|207041.5|206891.5|207039.9|206889.9|207042.1|206892.1|207039.9|206889.9|17
1633671830000|2021-10-08 05:43:50|207041|206891|207037.7|206887.7|207041.3|206891.3|207037.4|206887.4|11
1633671840000|2021-10-08 05:44:00|207037.6|206887.6|207037.7|206887.7|207046|206896|207036|206886|19
1633671850000|2021-10-08 05:44:10|207038.8|206888.8|207043.8|206893.8|207045.1|206895.1|207036.7|206886.7|21
1633671860000|2021-10-08 05:44:20|207044|206894|207043|206893|207048.7|206898.7|207042.1|206892.1|24
1633671870000|2021-10-08 05:44:30|207043.2|206893.2|207042.9|206892.9|207043.4|206893.4|207042|206892|28
1633671880000|2021-10-08 05:44:40|207043.1|206893.1|207056.2|206906.2|207058.3|206908.3|207040.6|206890.6|23
1633671890000|2021-10-08 05:44:50|207057.9|206907.9|207060.7|206910.7|207062.9|206912.9|207056|206906|22
1633671900000|2021-10-08 05:45:00|207060.4|206910.4|207063.4|206913.4|207063.5|206913.5|207060.4|206910.4|18
1633671910000|2021-10-08 05:45:10|207063.3|206913.3|207063.7|206913.7|207065.2|206915.2|207062.8|206912.8|11
1633671920000|2021-10-08 05:45:20|207063.4|206913.4|207065|206915|207066.7|206916.7|207063.2|206913.2|14
1633671930000|2021-10-08 05:45:30|207088|206938|207083.8|206933.8|207090|206940|207083.8|206933.8|30
1633671940000|2021-10-08 05:45:40|207086|206936|207088.6|206938.6|207088.6|206938.6|207083.4|206933.4|23
1633671950000|2021-10-08 05:45:50|207090|206940|207087.6|206937.6|207092.8|206942.8|207082.6|206932.6|16
1633671960000|2021-10-08 05:46:00|207086.9|206936.9|207078|206928|207086.9|206936.9|207075.4|206925.4|21
1633671970000|2021-10-08 05:46:10|207078.2|206928.2|207075.1|206925.1|207078.2|206928.2|207074.9|206924.9|16
1633671980000|2021-10-08 05:46:20|207075|206925|207077.8|206927.8|207079.8|206929.8|207074.8|206924.8|14
1633671990000|2021-10-08 05:46:30|207077.5|206927.5|207076.3|206926.3|207079|206929|207076.2|206926.2|14
1633672000000|2021-10-08 05:46:40|207075.9|206925.9|207076.5|206926.5|207077.6|206927.6|207075.7|206925.7|16
1633672010000|2021-10-08 05:46:50|207075.8|206925.8|207070.6|206920.6|207075.8|206925.8|207070.1|206920.1|6
1633672020000|2021-10-08 05:47:00|207070.9|206920.9|207072.5|206922.5|207076.2|206926.2|207070|206920|12
1633672030000|2021-10-08 05:47:10|207073.1|206923.1|207075.2|206925.2|207077.7|206927.7|207073.1|206923.1|9
1633672040000|2021-10-08 05:47:20|207075.7|206925.7|207071.3|206921.3|207079.4|206929.4|207068|206918|19
1633672050000|2021-10-08 05:47:30|207069.1|206919.1|207068.1|206918.1|207073.2|206923.2|207064.2|206914.2|10
1633672060000|2021-10-08 05:47:40|207068|206918|207068.8|206918.8|207070.3|206920.3|207067.6|206917.6|10
1633672070000|2021-10-08 05:47:50|207068.3|206918.3|207066.5|206916.5|207068.5|206918.5|207064.9|206914.9|13
1633672080000|2021-10-08 05:48:00|207066.4|206916.4|207067|206917|207069.3|206919.3|207064|206914|10
1633672090000|2021-10-08 05:48:10|207068.1|206918.1|207066.1|206916.1|207068.1|206918.1|207065.7|206915.7|11
1633672100000|2021-10-08 05:48:20|207068.5|206918.5|207064.8|206914.8|207069|206919|207064|206914|21
1633672110000|2021-10-08 05:48:30|207065|206915|207064.3|206914.3|207065.5|206915.5|207063.2|206913.2|19
1633672120000|2021-10-08 05:48:40|207064.9|206914.9|207062.2|206912.2|207065.5|206915.5|207062.2|206912.2|16
1633672130000|2021-10-08 05:48:50|207062.9|206912.9|207064.3|206914.3|207065.2|206915.2|207061.8|206911.8|14
1633672140000|2021-10-08 05:49:00|207064.2|206914.2|207039.5|206889.5|207064.2|206914.2|207038.5|206888.5|19
1633672150000|2021-10-08 05:49:10|207038.6|206888.6|207050.1|206900.1|207053.1|206903.1|207038.6|206888.6|19
1633672160000|2021-10-08 05:49:20|207050.6|206900.6|207040.7|206890.7|207050.6|206900.6|207040.7|206890.7|22
1633672170000|2021-10-08 05:49:30|207041|206891|207045.2|206895.2|207045.2|206895.2|207038.9|206888.9|15
1633672180000|2021-10-08 05:49:40|207043.8|206893.8|207040.9|206890.9|207043.8|206893.8|207039.7|206889.7|15
1633672190000|2021-10-08 05:49:50|207041.2|206891.2|207048.6|206898.6|207049.5|206899.5|207040.9|206890.9|22
1633672200000|2021-10-08 05:50:00|207048.7|206898.7|207050.8|206900.8|207051.1|206901.1|207048.2|206898.2|22
1633672210000|2021-10-08 05:50:10|207051.5|206901.5|207051.7|206901.7|207051.7|206901.7|207049.1|206899.1|16
1633672220000|2021-10-08 05:50:20|207051.5|206901.5|207053.6|206903.6|207055.3|206905.3|207048.4|206898.4|13
1633672230000|2021-10-08 05:50:30|207053.9|206903.9|207048.3|206898.3|207056.6|206906.6|207048.3|206898.3|13
1633672240000|2021-10-08 05:50:40|207052.5|206902.5|207085.7|206935.7|207087.3|206937.3|207051|206901|24
1633672250000|2021-10-08 05:50:50|207081.9|206931.9|207081.5|206931.5|207082|206932|207080.1|206930.1|12
1633672260000|2021-10-08 05:51:00|207080.9|206930.9|207092.1|206942.1|207095|206945|207077.8|206927.8|20
1633672270000|2021-10-08 05:51:10|207093.1|206943.1|207094.7|206944.7|207094.9|206944.9|207091.5|206941.5|9
1633672280000|2021-10-08 05:51:20|207095.9|206945.9|207094.8|206944.8|207099.3|206949.3|207094.8|206944.8|9
1633672290000|2021-10-08 05:51:30|207094.5|206944.5|207095.3|206945.3|207095.7|206945.7|207094.3|206944.3|12
1633672300000|2021-10-08 05:51:40|207095.2|206945.2|207090.2|206940.2|207096.5|206946.5|207088.7|206938.7|18
1633672310000|2021-10-08 05:51:50|207090.3|206940.3|207090.7|206940.7|207094.5|206944.5|207087|206937|13
1633672320000|2021-10-08 05:52:00|207090.9|206940.9|207094.3|206944.3|207095.2|206945.2|207089.6|206939.6|14
1633672330000|2021-10-08 05:52:10|207092.3|206942.3|207093.3|206943.3|207093.3|206943.3|207092.3|206942.3|15
1633672340000|2021-10-08 05:52:20|207093.1|206943.1|207087.6|206937.6|207093.7|206943.7|207079.5|206929.5|25
1633672350000|2021-10-08 05:52:30|207086.6|206936.6|207086.7|206936.7|207089.3|206939.3|207079.5|206929.5|23
1633672360000|2021-10-08 05:52:40|207085.9|206935.9|207090.3|206940.3|207090.5|206940.5|207084.9|206934.9|18
1633672370000|2021-10-08 05:52:50|207090.7|206940.7|207082.8|206932.8|207090.7|206940.7|207082.8|206932.8|14
1633672380000|2021-10-08 05:53:00|207080.2|206930.2|207085.2|206935.2|207085.8|206935.8|207079.9|206929.9|22
1633672390000|2021-10-08 05:53:10|207083.4|206933.4|207086.8|206936.8|207088.5|206938.5|207083.4|206933.4|12
1633672400000|2021-10-08 05:53:20|207085.4|206935.4|207086.1|206936.1|207086.7|206936.7|207084.4|206934.4|12
1633672410000|2021-10-08 05:53:30|207086.6|206936.6|207086.9|206936.9|207089.1|206939.1|207082.8|206932.8|23
1633672420000|2021-10-08 05:53:40|207085.3|206935.3|207080.3|206930.3|207085.3|206935.3|207080.3|206930.3|24
1633672430000|2021-10-08 05:53:50|207078.7|206928.7|207086.8|206936.8|207089.6|206939.6|207078.7|206928.7|13
1633672440000|2021-10-08 05:54:00|207086.2|206936.2|207089|206939|207089.4|206939.4|207086.2|206936.2|6
1633672450000|2021-10-08 05:54:10|207089.1|206939.1|207086.9|206936.9|207090.5|206940.5|207084.7|206934.7|15
1633672460000|2021-10-08 05:54:20|207085.6|206935.6|207088.7|206938.7|207089.2|206939.2|207085.6|206935.6|12
1633672470000|2021-10-08 05:54:30|207088.3|206938.3|207082.8|206932.8|207088.3|206938.3|207082.5|206932.5|14
1633672480000|2021-10-08 05:54:40|207083.2|206933.2|207087.7|206937.7|207087.9|206937.9|207083.2|206933.2|14
1633672490000|2021-10-08 05:54:50|207086.2|206936.2|207087.6|206937.6|207089.9|206939.9|207085.8|206935.8|30
1633672500000|2021-10-08 05:55:00|207086.8|206936.8|207084.1|206934.1|207093.8|206943.8|207083.7|206933.7|23
1633672510000|2021-10-08 05:55:10|207084|206934|207088.7|206938.7|207092|206942|207084|206934|19
1633672520000|2021-10-08 05:55:20|207089.4|206939.4|207089.1|206939.1|207092|206942|207086|206936|22
1633672530000|2021-10-08 05:55:30|207088.7|206938.7|207094.1|206944.1|207095.3|206945.3|207088.7|206938.7|19
1633672540000|2021-10-08 05:55:40|207093.7|206943.7|207090.6|206940.6|207097.2|206947.2|207090.4|206940.4|21
1633672550000|2021-10-08 05:55:50|207091.6|206941.6|207092.9|206942.9|207095|206945|207086.5|206936.5|23
1633672560000|2021-10-08 05:56:00|207093.2|206943.2|207094.3|206944.3|207094.3|206944.3|207090.2|206940.2|19
1633672570000|2021-10-08 05:56:10|207094.8|206944.8|207093.4|206943.4|207095.1|206945.1|207092.9|206942.9|18
1633672580000|2021-10-08 05:56:20|207093.1|206943.1|207094.2|206944.2|207095.4|206945.4|207092.1|206942.1|14
1633672590000|2021-10-08 05:56:30|207094.1|206944.1|207098.5|206948.5|207103.6|206953.6|207093.6|206943.6|29
1633672600000|2021-10-08 05:56:40|207098.7|206948.7|207103.2|206953.2|207103.2|206953.2|207095.6|206945.6|21
1633672610000|2021-10-08 05:56:50|207102.8|206952.8|207105|206955|207109|206959|207092.6|206942.6|28
1633672620000|2021-10-08 05:57:00|207106.6|206956.6|207103.7|206953.7|207108|206958|207100.6|206950.6|24
1633672630000|2021-10-08 05:57:10|207106.5|206956.5|207102.6|206952.6|207108.3|206958.3|207102.6|206952.6|20
1633672640000|2021-10-08 05:57:20|207103.2|206953.2|207105.3|206955.3|207105.3|206955.3|207103|206953|15
1633672650000|2021-10-08 05:57:30|207105.5|206955.5|207104.6|206954.6|207106.3|206956.3|207103.2|206953.2|15
1633672660000|2021-10-08 05:57:40|207104.8|206954.8|207100.7|206950.7|207104.8|206954.8|207099.1|206949.1|20
1633672670000|2021-10-08 05:57:50|207100.9|206950.9|207102.3|206952.3|207105.7|206955.7|207100.9|206950.9|15
1633672680000|2021-10-08 05:58:00|207102.5|206952.5|207100.8|206950.8|207104.6|206954.6|207097.7|206947.7|15
1633672690000|2021-10-08 05:58:10|207101|206951|207105.2|206955.2|207106.2|206956.2|207098.1|206948.1|19
1633672700000|2021-10-08 05:58:20|207106.2|206956.2|207099.9|206949.9|207106.3|206956.3|207099.9|206949.9|17
1633672710000|2021-10-08 05:58:30|207100.1|206950.1|207099|206949|207100.2|206950.2|207098.4|206948.4|12
1633672720000|2021-10-08 05:58:40|207098.7|206948.7|207101.3|206951.3|207106.3|206956.3|207097|206947|17
1633672730000|2021-10-08 05:58:50|207101.6|206951.6|207099.5|206949.5|207102.2|206952.2|207096.5|206946.5|20
1633672740000|2021-10-08 05:59:00|207099.3|206949.3|207096.3|206946.3|207099.3|206949.3|207095.1|206945.1|18
1633672750000|2021-10-08 05:59:10|207095.6|206945.6|207105.4|206955.4|207106|206956|207094.3|206944.3|24
1633672760000|2021-10-08 05:59:20|207106.2|206956.2|207133|206983|207136.3|206986.3|207105.2|206955.2|29
1633672770000|2021-10-08 05:59:30|207132.7|206982.7|207203.5|207053.5|207203.5|207053.5|207132.7|206982.7|36
1633672780000|2021-10-08 05:59:40|207202.6|207052.6|207218.9|207068.9|207222|207072|207202|207052|29
1633672790000|2021-10-08 05:59:50|207217.4|207067.4|207222.4|207072.4|207222.4|207072.4|207217.4|207067.4|22
1633672800000|2021-10-08 06:00:00|207223.4|207073.4|207224.4|207074.4|207224.5|207074.5|207221.4|207071.4|22
1633672810000|2021-10-08 06:00:10|207223.8|207073.8|207220.6|207070.6|207223.8|207073.8|207220.2|207070.2|16
1633672820000|2021-10-08 06:00:20|207220.4|207070.4|207219.9|207069.9|207221.6|207071.6|207219.8|207069.8|22
1633672830000|2021-10-08 06:00:30|207220|207070|207219.9|207069.9|207221.2|207071.2|207219.2|207069.2|17
1633672840000|2021-10-08 06:00:40|207220|207070|207216.3|207066.3|207220.4|207070.4|207215.4|207065.4|26
1633672850000|2021-10-08 06:00:50|207217|207067|207189.8|207039.8|207217.2|207067.2|207189.3|207039.3|13
1633672860000|2021-10-08 06:01:00|207190.6|207040.6|207171.7|207021.7|207191.1|207041.1|207169.3|207019.3|22
1633672870000|2021-10-08 06:01:10|207172.3|207022.3|207171.2|207021.2|207174.8|207024.8|207168.6|207018.6|21
1633672880000|2021-10-08 06:01:20|207169.8|207019.8|207174.6|207024.6|207175|207025|207169.3|207019.3|22
1633672890000|2021-10-08 06:01:30|207174.2|207024.2|207171.1|207021.1|207174.8|207024.8|207170.5|207020.5|20
1633672900000|2021-10-08 06:01:40|207171.7|207021.7|207171.8|207021.8|207173.1|207023.1|207167.4|207017.4|23
1633672910000|2021-10-08 06:01:50|207171.7|207021.7|207172.5|207022.5|207173.5|207023.5|207171.6|207021.6|13
1633672920000|2021-10-08 06:02:00|207172.9|207022.9|207162.3|207012.3|207173.1|207023.1|207162.3|207012.3|19
1633672930000|2021-10-08 06:02:10|207162.4|207012.4|207162.3|207012.3|207165.4|207015.4|207159.9|207009.9|23
1633672940000|2021-10-08 06:02:20|207162.1|207012.1|207139.6|206989.6|207162.1|207012.1|207139.6|206989.6|25
1633672950000|2021-10-08 06:02:30|207139.3|206989.3|207103.9|206953.9|207139.3|206989.3|207103.5|206953.5|24
1633672960000|2021-10-08 06:02:40|207102.9|206952.9|207124.4|206974.4|207124.4|206974.4|207097|206947|26
1633672970000|2021-10-08 06:02:50|207125.6|206975.6|207116.1|206966.1|207125.8|206975.8|207114.5|206964.5|25
1633672980000|2021-10-08 06:03:00|207117|206967|207113.6|206963.6|207117.1|206967.1|207113.4|206963.4|18
1633672990000|2021-10-08 06:03:10|207113.5|206963.5|207124.4|206974.4|207124.4|206974.4|207108.2|206958.2|21
1633673000000|2021-10-08 06:03:20|207128.2|206978.2|207128.2|206978.2|207129.7|206979.7|207126.2|206976.2|23
1633673010000|2021-10-08 06:03:30|207128.1|206978.1|207135.6|206985.6|207142.1|206992.1|207128.1|206978.1|26
1633673020000|2021-10-08 06:03:40|207135.4|206985.4|207136.9|206986.9|207140.4|206990.4|207135.4|206985.4|26
1633673030000|2021-10-08 06:03:50|207136.8|206986.8|207131.4|206981.4|207136.8|206986.8|207130.5|206980.5|23
1633673040000|2021-10-08 06:04:00|207131.6|206981.6|207135.3|206985.3|207135.3|206985.3|207130.2|206980.2|21
1633673050000|2021-10-08 06:04:10|207136|206986|207140.5|206990.5|207140.5|206990.5|207133.3|206983.3|25
1633673060000|2021-10-08 06:04:20|207140.8|206990.8|207134.8|206984.8|207140.8|206990.8|207134.8|206984.8|18
1633673070000|2021-10-08 06:04:30|207134.7|206984.7|207133.7|206983.7|207136|206986|207132.8|206982.8|17
1633673080000|2021-10-08 06:04:40|207133.5|206983.5|207131.3|206981.3|207133.5|206983.5|207130.2|206980.2|10
1633673090000|2021-10-08 06:04:50|207125.4|206975.4|207104.3|206954.3|207125.4|206975.4|207103.9|206953.9|25
1633673100000|2021-10-08 06:05:00|207104.5|206954.5|207094.1|206944.1|207104.9|206954.9|207086.4|206936.4|25
1633673110000|2021-10-08 06:05:10|207094.4|206944.4|207093.6|206943.6|207096|206946|207089.9|206939.9|26
1633673120000|2021-10-08 06:05:20|207094|206944|207092.8|206942.8|207094|206944|207090.3|206940.3|20
1633673130000|2021-10-08 06:05:30|207092.9|206942.9|207084.9|206934.9|207092.9|206942.9|207082.7|206932.7|19
1633673140000|2021-10-08 06:05:40|207084.8|206934.8|207085.7|206935.7|207086.3|206936.3|207084.2|206934.2|14
1633673150000|2021-10-08 06:05:50|207085.5|206935.5|207085.5|206935.5|207085.5|206935.5|207083|206933|18
1633673160000|2021-10-08 06:06:00|207084|206934|207044.5|206894.5|207084.4|206934.4|207042.2|206892.2|28
1633673170000|2021-10-08 06:06:10|207044|206894|207036.7|206886.7|207045.2|206895.2|207035.2|206885.2|22
1633673180000|2021-10-08 06:06:20|207036.5|206886.5|207036.9|206886.9|207043.1|206893.1|207036.4|206886.4|24
1633673190000|2021-10-08 06:06:30|207036.8|206886.8|207004.1|206854.1|207042.7|206892.7|206998.1|206848.1|25
1633673200000|2021-10-08 06:06:40|207000.6|206850.6|207004.3|206854.3|207005.3|206855.3|206995.2|206845.2|18
1633673210000|2021-10-08 06:06:50|207004.6|206854.6|207002.4|206852.4|207004.8|206854.8|207001.5|206851.5|15
1633673220000|2021-10-08 06:07:00|207002|206852|206966.7|206816.7|207002|206852|206965.6|206815.6|26
1633673230000|2021-10-08 06:07:10|206965.1|206815.1|206951.6|206801.6|206968.8|206818.8|206951.6|206801.6|28
1633673240000|2021-10-08 06:07:20|206947.7|206797.7|206948.4|206798.4|206952.2|206802.2|206946.8|206796.8|25
1633673250000|2021-10-08 06:07:30|206948.7|206798.7|206952.7|206802.7|206954.8|206804.8|206947.8|206797.8|19
1633673260000|2021-10-08 06:07:40|206952.6|206802.6|206954|206804|206954.3|206804.3|206951.8|206801.8|15
1633673270000|2021-10-08 06:07:50|206953.5|206803.5|206949.9|206799.9|206956|206806|206949.9|206799.9|18
1633673280000|2021-10-08 06:08:00|206950|206800|206952.3|206802.3|206953.1|206803.1|206950|206800|21
1633673290000|2021-10-08 06:08:10|206951.8|206801.8|206950.9|206800.9|206953.7|206803.7|206950|206800|18
1633673300000|2021-10-08 06:08:20|206950.6|206800.6|206952.5|206802.5|206954.1|206804.1|206950.6|206800.6|25
1633673310000|2021-10-08 06:08:30|206952|206802|206947.6|206797.6|206952|206802|206921.8|206771.8|31
1633673320000|2021-10-08 06:08:40|206949.9|206799.9|206951.4|206801.4|206951.4|206801.4|206927.2|206777.2|33
1633673330000|2021-10-08 06:08:50|206949.4|206799.4|206951.7|206801.7|206953.2|206803.2|206949|206799|20
1633673340000|2021-10-08 06:09:00|206951.6|206801.6|206950.1|206800.1|206951.6|206801.6|206948.4|206798.4|19
1633673350000|2021-10-08 06:09:10|206950|206800|206953|206803|206960.6|206810.6|206949.9|206799.9|23
1633673360000|2021-10-08 06:09:20|206951.9|206801.9|206950.3|206800.3|206953.4|206803.4|206950.3|206800.3|18
1633673370000|2021-10-08 06:09:30|206951.1|206801.1|206951.4|206801.4|206951.8|206801.8|206950.4|206800.4|15
1633673380000|2021-10-08 06:09:40|206951.1|206801.1|206950.1|206800.1|206951.7|206801.7|206950.1|206800.1|11
1633673390000|2021-10-08 06:09:50|206950|206800|206950.1|206800.1|206952.6|206802.6|206945.5|206795.5|19
1633673400000|2021-10-08 06:10:00|206948.9|206798.9|206950.9|206800.9|206952.9|206802.9|206948.9|206798.9|19
1633673410000|2021-10-08 06:10:10|206951|206801|206952.9|206802.9|206954.5|206804.5|206950.5|206800.5|19
1633673420000|2021-10-08 06:10:20|206952.7|206802.7|206998.9|206848.9|206998.9|206848.9|206952.7|206802.7|20
1633673430000|2021-10-08 06:10:30|207001.5|206851.5|207017.6|206867.6|207017.6|206867.6|206997.3|206847.3|29
1633673440000|2021-10-08 06:10:40|207017.3|206867.3|207016.4|206866.4|207018|206868|207012.7|206862.7|24
1633673450000|2021-10-08 06:10:50|207016.2|206866.2|206999.1|206849.1|207017.5|206867.5|206998.4|206848.4|21
1633673460000|2021-10-08 06:11:00|206998.8|206848.8|206996|206846|206998.8|206848.8|206990|206840|28
1633673470000|2021-10-08 06:11:10|207001.1|206851.1|207002.8|206852.8|207004.8|206854.8|206999.3|206849.3|27
1633673480000|2021-10-08 06:11:20|207001.3|206851.3|207008.2|206858.2|207008.2|206858.2|207001.3|206851.3|22
1633673490000|2021-10-08 06:11:30|207012.7|206862.7|207011.1|206861.1|207015.4|206865.4|207009.1|206859.1|26
1633673500000|2021-10-08 06:11:40|207010.5|206860.5|206996.6|206846.6|207012.1|206862.1|206995.8|206845.8|27
1633673510000|2021-10-08 06:11:50|206996.8|206846.8|206976.2|206826.2|206997.2|206847.2|206964.7|206814.7|30
1633673520000|2021-10-08 06:12:00|206977.8|206827.8|206995.1|206845.1|206995.1|206845.1|206966|206816|25
1633673530000|2021-10-08 06:12:10|206995.2|206845.2|206990.8|206840.8|206995.2|206845.2|206988.9|206838.9|16
1633673540000|2021-10-08 06:12:20|206991|206841|206987.8|206837.8|206993.2|206843.2|206987.8|206837.8|14
1633673550000|2021-10-08 06:12:30|206988.2|206838.2|206955.7|206805.7|206988.2|206838.2|206955.7|206805.7|23
1633673560000|2021-10-08 06:12:40|206946.9|206796.9|206939.1|206789.1|206952.3|206802.3|206939.1|206789.1|23
1633673570000|2021-10-08 06:12:50|206940.7|206790.7|206937.4|206787.4|206943.7|206793.7|206935.6|206785.6|17
1633673580000|2021-10-08 06:13:00|206938.3|206788.3|206928.9|206778.9|206939.3|206789.3|206921|206771|28
1633673590000|2021-10-08 06:13:10|206929|206779|206928.2|206778.2|206929|206779|206922.3|206772.3|20
1633673600000|2021-10-08 06:13:20|206928.3|206778.3|206935.6|206785.6|206935.9|206785.9|206925.4|206775.4|20
1633673610000|2021-10-08 06:13:30|206934.7|206784.7|206927.7|206777.7|206936.6|206786.6|206926.7|206776.7|26
1633673620000|2021-10-08 06:13:40|206927.5|206777.5|206926.7|206776.7|206928.4|206778.4|206926|206776|15
1633673630000|2021-10-08 06:13:50|206919.3|206769.3|206919.6|206769.6|206923.3|206773.3|206915.1|206765.1|21
1633673640000|2021-10-08 06:14:00|206918.6|206768.6|206888|206738|206918.6|206768.6|206881.4|206731.4|34
1633673650000|2021-10-08 06:14:10|206887.3|206737.3|206892.3|206742.3|206894.5|206744.5|206884.7|206734.7|26
1633673660000|2021-10-08 06:14:20|206893.1|206743.1|206891.8|206741.8|206893.3|206743.3|206889.5|206739.5|19
1633673670000|2021-10-08 06:14:30|206891.5|206741.5|206884.1|206734.1|206893|206743|206883|206733|21
1633673680000|2021-10-08 06:14:40|206882.5|206732.5|206896.2|206746.2|206899.5|206749.5|206882.1|206732.1|22
1633673690000|2021-10-08 06:14:50|206895.9|206745.9|206895.7|206745.7|206897.7|206747.7|206895|206745|16
1633673700000|2021-10-08 06:15:00|206895.8|206745.8|206878.2|206728.2|206895.8|206745.8|206876.4|206726.4|27
1633673710000|2021-10-08 06:15:10|206879.3|206729.3|206879|206729|206880.8|206730.8|206872.2|206722.2|28
1633673720000|2021-10-08 06:15:20|206876.1|206726.1|206877.2|206727.2|206880.5|206730.5|206876.1|206726.1|27
1633673730000|2021-10-08 06:15:30|206877|206727|206884.2|206734.2|206891.5|206741.5|206876.8|206726.8|29
1633673740000|2021-10-08 06:15:40|206881.3|206731.3|206874.5|206724.5|206881.3|206731.3|206872.1|206722.1|29
1633673750000|2021-10-08 06:15:50|206873.3|206723.3|206879.8|206729.8|206880.9|206730.9|206872.2|206722.2|23
1633673760000|2021-10-08 06:16:00|206879.9|206729.9|206881.3|206731.3|206882.4|206732.4|206877.6|206727.6|23
1633673770000|2021-10-08 06:16:10|206878.5|206728.5|206866.6|206716.6|206879.2|206729.2|206860.1|206710.1|22
1633673780000|2021-10-08 06:16:20|206866.4|206716.4|206864.7|206714.7|206866.4|206716.4|206863.9|206713.9|25
1633673790000|2021-10-08 06:16:30|206865.3|206715.3|206869.3|206719.3|206869.4|206719.4|206864.8|206714.8|14
1633673800000|2021-10-08 06:16:40|206869.5|206719.5|206867.5|206717.5|206870|206720|206867.4|206717.4|14
1633673810000|2021-10-08 06:16:50|206867.4|206717.4|206868.7|206718.7|206869|206719|206866.7|206716.7|8
1633673820000|2021-10-08 06:17:00|206868.5|206718.5|206870.1|206720.1|206870.1|206720.1|206866.3|206716.3|14
1633673830000|2021-10-08 06:17:10|206870.3|206720.3|206867.8|206717.8|206870.8|206720.8|206866.4|206716.4|23
1633673840000|2021-10-08 06:17:20|206868.2|206718.2|206860.1|206710.1|206868.2|206718.2|206860.1|206710.1|19
1633673850000|2021-10-08 06:17:30|206858.5|206708.5|206874.7|206724.7|206875.5|206725.5|206858.5|206708.5|13
1633673860000|2021-10-08 06:17:40|206874.3|206724.3|206871.8|206721.8|206875.4|206725.4|206871.4|206721.4|23
1633673870000|2021-10-08 06:17:50|206871.6|206721.6|206873.9|206723.9|206874|206724|206871.6|206721.6|14
1633673880000|2021-10-08 06:18:00|206875|206725|206874.4|206724.4|206879.2|206729.2|206873.3|206723.3|24
1633673890000|2021-10-08 06:18:10|206874.3|206724.3|206877.8|206727.8|206877.8|206727.8|206873.9|206723.9|19
1633673900000|2021-10-08 06:18:20|206878.6|206728.6|206880.3|206730.3|206885.8|206735.8|206878.6|206728.6|23
1633673910000|2021-10-08 06:18:30|206879.6|206729.6|206876.8|206726.8|206881.5|206731.5|206874.1|206724.1|25
1633673920000|2021-10-08 06:18:40|206876.7|206726.7|206875.6|206725.6|206880.2|206730.2|206873.7|206723.7|22
1633673930000|2021-10-08 06:18:50|206875.8|206725.8|206881.7|206731.7|206882.3|206732.3|206875.8|206725.8|24
1633673940000|2021-10-08 06:19:00|206881.6|206731.6|206877.6|206727.6|206881.6|206731.6|206875.8|206725.8|21
1633673950000|2021-10-08 06:19:10|206877|206727|206876.7|206726.7|206878.8|206728.8|206874.5|206724.5|19
1633673960000|2021-10-08 06:19:20|206876.6|206726.6|206866.7|206716.7|206876.6|206726.6|206865.6|206715.6|27
1633673970000|2021-10-08 06:19:30|206866.9|206716.9|206866.3|206716.3|206869|206719|206865.9|206715.9|17
1633673980000|2021-10-08 06:19:40|206866.1|206716.1|206874.8|206724.8|206874.8|206724.8|206865|206715|18
1633673990000|2021-10-08 06:19:50|206873.7|206723.7|206877.9|206727.9|206879.6|206729.6|206873.7|206723.7|22
1633674000000|2021-10-08 06:20:00|206878.1|206728.1|206893.8|206743.8|206894|206744|206876.3|206726.3|17
1633674010000|2021-10-08 06:20:10|206893.1|206743.1|206912.5|206762.5|206914.8|206764.8|206892.7|206742.7|27
1633674020000|2021-10-08 06:20:20|206912.3|206762.3|206911.3|206761.3|206913.1|206763.1|206910.8|206760.8|20
1633674030000|2021-10-08 06:20:30|206911|206761|206910.3|206760.3|206912.9|206762.9|206910.3|206760.3|16
1633674040000|2021-10-08 06:20:40|206910|206760|206910.6|206760.6|206911.2|206761.2|206908.6|206758.6|14
1633674050000|2021-10-08 06:20:50|206911.5|206761.5|206909|206759|206911.5|206761.5|206908.2|206758.2|16
1633674060000|2021-10-08 06:21:00|206908|206758|206896.6|206746.6|206908|206758|206895.7|206745.7|24
1633674070000|2021-10-08 06:21:10|206896.5|206746.5|206896|206746|206899.7|206749.7|206893|206743|19
1633674080000|2021-10-08 06:21:20|206897.5|206747.5|206862.6|206712.6|206898.2|206748.2|206862.6|206712.6|20
1633674090000|2021-10-08 06:21:30|206862|206712|206863.4|206713.4|206864.9|206714.9|206859.2|206709.2|22
1633674100000|2021-10-08 06:21:40|206863.6|206713.6|206852.4|206702.4|206865|206715|206850.4|206700.4|22
1633674110000|2021-10-08 06:21:50|206852.2|206702.2|206863.2|206713.2|206864.2|206714.2|206851|206701|22
1633674120000|2021-10-08 06:22:00|206863.9|206713.9|206850.8|206700.8|206863.9|206713.9|206850.8|206700.8|27
1633674130000|2021-10-08 06:22:10|206853.1|206703.1|206853.6|206703.6|206854.2|206704.2|206848.6|206698.6|17
1633674140000|2021-10-08 06:22:20|206853.4|206703.4|206855.1|206705.1|206855.4|206705.4|206852|206702|16
1633674150000|2021-10-08 06:22:30|206854.8|206704.8|206859.9|206709.9|206863.9|206713.9|206854.8|206704.8|13
1633674160000|2021-10-08 06:22:40|206861|206711|206865.9|206715.9|206872.5|206722.5|206856|206706|30
1633674170000|2021-10-08 06:22:50|206866.1|206716.1|206862.2|206712.2|206866.1|206716.1|206860.3|206710.3|18
1633674180000|2021-10-08 06:23:00|206861|206711|206887.6|206737.6|206891.9|206741.9|206860.7|206710.7|25
1633674190000|2021-10-08 06:23:10|206892.4|206742.4|206877.4|206727.4|206892.4|206742.4|206877.4|206727.4|28
1633674200000|2021-10-08 06:23:20|206877.8|206727.8|206882|206732|206882|206732|206875.6|206725.6|18
1633674210000|2021-10-08 06:23:30|206880.2|206730.2|206859.7|206709.7|206880.2|206730.2|206858.6|206708.6|20
1633674220000|2021-10-08 06:23:40|206859|206709|206858.9|206708.9|206860.6|206710.6|206858|206708|16
1633674230000|2021-10-08 06:23:50|206858.7|206708.7|206845|206695|206858.7|206708.7|206843.5|206693.5|16
1633674240000|2021-10-08 06:24:00|206843|206693|206845.1|206695.1|206845.3|206695.3|206843|206693|19
1633674250000|2021-10-08 06:24:10|206844.4|206694.4|206843.5|206693.5|206847.2|206697.2|206833|206683|22
1633674260000|2021-10-08 06:24:20|206845.7|206695.7|206831.2|206681.2|206846.6|206696.6|206831.2|206681.2|27
1633674270000|2021-10-08 06:24:30|206830.7|206680.7|206822.5|206672.5|206830.7|206680.7|206819.9|206669.9|20
1633674280000|2021-10-08 06:24:40|206824.9|206674.9|206804.6|206654.6|206825.5|206675.5|206801.8|206651.8|23
1633674290000|2021-10-08 06:24:50|206805.7|206655.7|206826.1|206676.1|206826.1|206676.1|206804.1|206654.1|24
1633674300000|2021-10-08 06:25:00|206825.5|206675.5|206819.2|206669.2|206825.5|206675.5|206815.4|206665.4|22
1633674310000|2021-10-08 06:25:10|206819.4|206669.4|206830.1|206680.1|206831.4|206681.4|206819.4|206669.4|24
1633674320000|2021-10-08 06:25:20|206829.1|206679.1|206828.1|206678.1|206829.5|206679.5|206825.7|206675.7|15
1633674330000|2021-10-08 06:25:30|206827.9|206677.9|206827.8|206677.8|206829.9|206679.9|206827.2|206677.2|22
1633674340000|2021-10-08 06:25:40|206828.4|206678.4|206827.7|206677.7|206828.4|206678.4|206826.5|206676.5|17
1633674350000|2021-10-08 06:25:50|206828.4|206678.4|206832.9|206682.9|206844.9|206694.9|206828.4|206678.4|18
1633674360000|2021-10-08 06:26:00|206835.9|206685.9|206842.8|206692.8|206847.5|206697.5|206834.7|206684.7|20
1633674370000|2021-10-08 06:26:10|206843.3|206693.3|206837.9|206687.9|206843.3|206693.3|206836.2|206686.2|21
1633674380000|2021-10-08 06:26:20|206834.3|206684.3|206844.8|206694.8|206845.7|206695.7|206831.5|206681.5|29
1633674390000|2021-10-08 06:26:30|206844.6|206694.6|206858.5|206708.5|206859.6|206709.6|206844.3|206694.3|26
1633674400000|2021-10-08 06:26:40|206858.2|206708.2|206856.5|206706.5|206860.2|206710.2|206856.2|206706.2|26
1633674410000|2021-10-08 06:26:50|206857|206707|206861.6|206711.6|206861.6|206711.6|206855.8|206705.8|20
1633674420000|2021-10-08 06:27:00|206859.2|206709.2|206861.2|206711.2|206865.9|206715.9|206859.2|206709.2|21
1633674430000|2021-10-08 06:27:10|206860.9|206710.9|206841.4|206691.4|206860.9|206710.9|206840.3|206690.3|22
1633674440000|2021-10-08 06:27:20|206841.3|206691.3|206846.6|206696.6|206848.6|206698.6|206838.9|206688.9|25
1633674450000|2021-10-08 06:27:30|206846.2|206696.2|206841.1|206691.1|206848.5|206698.5|206839.2|206689.2|19
1633674460000|2021-10-08 06:27:40|206836.9|206686.9|206832.3|206682.3|206839.2|206689.2|206830.8|206680.8|28
1633674470000|2021-10-08 06:27:50|206831.7|206681.7|206817.8|206667.8|206831.7|206681.7|206816.4|206666.4|28
1633674480000|2021-10-08 06:28:00|206818.5|206668.5|206800.4|206650.4|206819.3|206669.3|206800.1|206650.1|21
1633674490000|2021-10-08 06:28:10|206800.6|206650.6|206812.6|206662.6|206820.7|206670.7|206800.6|206650.6|23
1633674500000|2021-10-08 06:28:20|206813.8|206663.8|206838.7|206688.7|206844.6|206694.6|206813.8|206663.8|24
1633674510000|2021-10-08 06:28:30|206838.6|206688.6|206825.6|206675.6|206838.6|206688.6|206824.5|206674.5|27
1633674520000|2021-10-08 06:28:40|206826.7|206676.7|206817.5|206667.5|206828.1|206678.1|206815.6|206665.6|16
1633674530000|2021-10-08 06:28:50|206818|206668|206841.6|206691.6|206842.6|206692.6|206816|206666|28
1633674540000|2021-10-08 06:29:00|206839.1|206689.1|206833.8|206683.8|206842.1|206692.1|206831.5|206681.5|31
1633674550000|2021-10-08 06:29:10|206831.2|206681.2|206828.3|206678.3|206834.9|206684.9|206827.6|206677.6|28
1633674560000|2021-10-08 06:29:20|206826.4|206676.4|206827.6|206677.6|206830.6|206680.6|206825.4|206675.4|14
1633674570000|2021-10-08 06:29:30|206830.7|206680.7|206815.5|206665.5|206830.7|206680.7|206815.4|206665.4|21
1633674580000|2021-10-08 06:29:40|206816.6|206666.6|206817.8|206667.8|206819.9|206669.9|206813.9|206663.9|14
1633674590000|2021-10-08 06:29:50|206817.5|206667.5|206823|206673|206827.4|206677.4|206817.4|206667.4|28
1633674600000|2021-10-08 06:30:00|206824.6|206674.6|206824.2|206674.2|206829.1|206679.1|206823.2|206673.2|28
1633674610000|2021-10-08 06:30:10|206823.8|206673.8|206827.2|206677.2|206828.5|206678.5|206823.8|206673.8|18
1633674620000|2021-10-08 06:30:20|206827|206677|206819.6|206669.6|206827|206677|206818.8|206668.8|24
1633674630000|2021-10-08 06:30:30|206819.7|206669.7|206823.8|206673.8|206825.7|206675.7|206819.6|206669.6|25
1633674640000|2021-10-08 06:30:40|206828.2|206678.2|206822.2|206672.2|206828.2|206678.2|206786.6|206636.6|34
1633674650000|2021-10-08 06:30:50|206821.3|206671.3|206823.7|206673.7|206829.4|206679.4|206821.2|206671.2|24
1633674660000|2021-10-08 06:31:00|206823.6|206673.6|206823.3|206673.3|206826.7|206676.7|206821.1|206671.1|28
1633674670000|2021-10-08 06:31:10|206823.4|206673.4|206831.1|206681.1|206833.2|206683.2|206820.1|206670.1|26
1633674680000|2021-10-08 06:31:20|206830.3|206680.3|206826.1|206676.1|206830.3|206680.3|206823|206673|23
1633674690000|2021-10-08 06:31:30|206823.8|206673.8|206827.4|206677.4|206827.7|206677.7|206823.7|206673.7|24
1633674700000|2021-10-08 06:31:40|206827.5|206677.5|206834.1|206684.1|206834.1|206684.1|206821.9|206671.9|23
1633674710000|2021-10-08 06:31:50|206830.4|206680.4|206814.1|206664.1|206830.4|206680.4|206812.4|206662.4|27
1633674720000|2021-10-08 06:32:00|206814.7|206664.7|206810.6|206660.6|206822.3|206672.3|206810.1|206660.1|24
1633674730000|2021-10-08 06:32:10|206811|206661|206818.2|206668.2|206818.2|206668.2|206808.4|206658.4|25
1633674740000|2021-10-08 06:32:20|206818.4|206668.4|206823|206673|206827.2|206677.2|206818.4|206668.4|26
1633674750000|2021-10-08 06:32:30|206822.9|206672.9|206826.8|206676.8|206827.9|206677.9|206822.2|206672.2|23
1633674760000|2021-10-08 06:32:40|206826.6|206676.6|206827.5|206677.5|206827.9|206677.9|206824.5|206674.5|17
1633674770000|2021-10-08 06:32:50|206827.2|206677.2|206824.4|206674.4|206828.3|206678.3|206824.4|206674.4|8
1633674780000|2021-10-08 06:33:00|206825.4|206675.4|206819.1|206669.1|206827.5|206677.5|206795.9|206645.9|27
1633674790000|2021-10-08 06:33:10|206819.4|206669.4|206818|206668|206822.6|206672.6|206817.3|206667.3|17
1633674800000|2021-10-08 06:33:20|206817.6|206667.6|206817.1|206667.1|206825.6|206675.6|206815.5|206665.5|28
1633674810000|2021-10-08 06:33:30|206817.6|206667.6|206823.7|206673.7|206830.7|206680.7|206816.8|206666.8|19
1633674820000|2021-10-08 06:33:40|206822.8|206672.8|206831.4|206681.4|206832.8|206682.8|206821.9|206671.9|28
1633674830000|2021-10-08 06:33:50|206830.6|206680.6|206828.3|206678.3|206832|206682|206828.3|206678.3|18
1633674840000|2021-10-08 06:34:00|206828.5|206678.5|206824.5|206674.5|206828.5|206678.5|206822.4|206672.4|25
1633674850000|2021-10-08 06:34:10|206825.6|206675.6|206824.9|206674.9|206827.9|206677.9|206817.6|206667.6|25
1633674860000|2021-10-08 06:34:20|206824.4|206674.4|206821.7|206671.7|206825.3|206675.3|206821.5|206671.5|18
1633674870000|2021-10-08 06:34:30|206822.5|206672.5|206822.8|206672.8|206825.4|206675.4|206817.6|206667.6|22
1633674880000|2021-10-08 06:34:40|206823.1|206673.1|206823.4|206673.4|206823.5|206673.5|206820.7|206670.7|15
1633674890000|2021-10-08 06:34:50|206822.3|206672.3|206824.6|206674.6|206825.8|206675.8|206819.5|206669.5|24
1633674900000|2021-10-08 06:35:00|206825.4|206675.4|206826.8|206676.8|206827.3|206677.3|206824.7|206674.7|19
1633674910000|2021-10-08 06:35:10|206824.7|206674.7|206833.4|206683.4|206840.7|206690.7|206822.6|206672.6|19
1633674920000|2021-10-08 06:35:20|206833.1|206683.1|206840|206690|206854.4|206704.4|206833.1|206683.1|26
1633674930000|2021-10-08 06:35:30|206838|206688|206847.6|206697.6|206847.6|206697.6|206837.8|206687.8|22
1633674940000|2021-10-08 06:35:40|206847.2|206697.2|206838.7|206688.7|206847.3|206697.3|206838.7|206688.7|22
1633674950000|2021-10-08 06:35:50|206838.5|206688.5|206842.1|206692.1|206848.4|206698.4|206838.4|206688.4|17
1633674960000|2021-10-08 06:36:00|206841.8|206691.8|206842|206692|206844.5|206694.5|206840.7|206690.7|21
1633674970000|2021-10-08 06:36:10|206841.6|206691.6|206841.2|206691.2|206843.6|206693.6|206838.7|206688.7|23
1633674980000|2021-10-08 06:36:20|206841.1|206691.1|206838.3|206688.3|206842.7|206692.7|206838.3|206688.3|14
1633674990000|2021-10-08 06:36:30|206838.6|206688.6|206865.3|206715.3|206868.2|206718.2|206838.5|206688.5|21
1633675000000|2021-10-08 06:36:40|206865.6|206715.6|206855|206705|206865.6|206715.6|206848.4|206698.4|25
1633675010000|2021-10-08 06:36:50|206855.2|206705.2|206853.7|206703.7|206857.1|206707.1|206851.8|206701.8|20
1633675020000|2021-10-08 06:37:00|206853.3|206703.3|206847.3|206697.3|206854.5|206704.5|206847.3|206697.3|18
1633675030000|2021-10-08 06:37:10|206847.5|206697.5|206854.2|206704.2|206855.5|206705.5|206846|206696|25
1633675040000|2021-10-08 06:37:20|206853.9|206703.9|206853.3|206703.3|206854.3|206704.3|206852.2|206702.2|12
1633675050000|2021-10-08 06:37:30|206852.5|206702.5|206851.7|206701.7|206854.1|206704.1|206851.7|206701.7|10
1633675060000|2021-10-08 06:37:40|206851.6|206701.6|206855.8|206705.8|206856.3|206706.3|206849.1|206699.1|19
1633675070000|2021-10-08 06:37:50|206856|206706|206853|206703|206856.9|206706.9|206852.7|206702.7|18
1633675080000|2021-10-08 06:38:00|206851.6|206701.6|206848.5|206698.5|206854.3|206704.3|206847.5|206697.5|14
1633675090000|2021-10-08 06:38:10|206845.7|206695.7|206851|206701|206851|206701|206845.7|206695.7|24
1633675100000|2021-10-08 06:38:20|206849.4|206699.4|206843.2|206693.2|206850.6|206700.6|206839.1|206689.1|16
1633675110000|2021-10-08 06:38:30|206843.6|206693.6|206833.5|206683.5|206844.1|206694.1|206833.2|206683.2|24
1633675120000|2021-10-08 06:38:40|206833.1|206683.1|206827.5|206677.5|206833.2|206683.2|206821.7|206671.7|17
1633675130000|2021-10-08 06:38:50|206825.7|206675.7|206828.8|206678.8|206830|206680|206820.9|206670.9|23
1633675140000|2021-10-08 06:39:00|206829.3|206679.3|206839.1|206689.1|206840.2|206690.2|206829.3|206679.3|21
1633675150000|2021-10-08 06:39:10|206839.6|206689.6|206835.6|206685.6|206839.7|206689.7|206834|206684|20
1633675160000|2021-10-08 06:39:20|206835.7|206685.7|206835.1|206685.1|206835.9|206685.9|206833.7|206683.7|11
1633675170000|2021-10-08 06:39:30|206832.6|206682.6|206831|206681|206833.7|206683.7|206831|206681|14
1633675180000|2021-10-08 06:39:40|206831.3|206681.3|206831.4|206681.4|206832.1|206682.1|206830.8|206680.8|16
1633675190000|2021-10-08 06:39:50|206831.8|206681.8|206839.7|206689.7|206840.1|206690.1|206831.7|206681.7|19
1633675200000|2021-10-08 06:40:00|206839.4|206689.4|206853.1|206703.1|206855.9|206705.9|206837.6|206687.6|21
1633675210000|2021-10-08 06:40:10|206858.2|206708.2|206844.8|206694.8|206858.2|206708.2|206832|206682|26
1633675220000|2021-10-08 06:40:20|206844.4|206694.4|206844.8|206694.8|206847.9|206697.9|206843.9|206693.9|22
1633675230000|2021-10-08 06:40:30|206846.4|206696.4|206857.6|206707.6|206858.7|206708.7|206844.7|206694.7|23
1633675240000|2021-10-08 06:40:40|206857.8|206707.8|206860.6|206710.6|206862.7|206712.7|206857.2|206707.2|21
1633675250000|2021-10-08 06:40:50|206860.8|206710.8|206858|206708|206862.8|206712.8|206858|206708|17
1633675260000|2021-10-08 06:41:00|206859.7|206709.7|206860.9|206710.9|206862.3|206712.3|206859.3|206709.3|12
1633675270000|2021-10-08 06:41:10|206859.6|206709.6|206859.2|206709.2|206859.6|206709.6|206855.6|206705.6|23
1633675280000|2021-10-08 06:41:20|206859.5|206709.5|206857.7|206707.7|206859.8|206709.8|206857.1|206707.1|20
1633675290000|2021-10-08 06:41:30|206857.4|206707.4|206858.9|206708.9|206859.7|206709.7|206854.7|206704.7|19
1633675300000|2021-10-08 06:41:40|206859.1|206709.1|206865.4|206715.4|206870.7|206720.7|206859.1|206709.1|16
1633675310000|2021-10-08 06:41:50|206865|206715|206850.3|206700.3|206870.3|206720.3|206850.3|206700.3|25
1633675320000|2021-10-08 06:42:00|206851|206701|206840.4|206690.4|206851|206701|206840.3|206690.3|29
1633675330000|2021-10-08 06:42:10|206840.3|206690.3|206846.7|206696.7|206847.8|206697.8|206840.3|206690.3|22
1633675340000|2021-10-08 06:42:20|206846.8|206696.8|206847.5|206697.5|206848.5|206698.5|206846|206696|12
1633675350000|2021-10-08 06:42:30|206847.8|206697.8|206842|206692|206847.9|206697.9|206842|206692|20
1633675360000|2021-10-08 06:42:40|206842.1|206692.1|206840.4|206690.4|206842.9|206692.9|206840|206690|16
1633675370000|2021-10-08 06:42:50|206840.3|206690.3|206840|206690|206840.5|206690.5|206837.9|206687.9|14
1633675380000|2021-10-08 06:43:00|206839.9|206689.9|206823.8|206673.8|206840.9|206690.9|206820.6|206670.6|27
1633675390000|2021-10-08 06:43:10|206824.6|206674.6|206823.6|206673.6|206825|206675|206822.4|206672.4|28
1633675400000|2021-10-08 06:43:20|206823.9|206673.9|206818.5|206668.5|206826.8|206676.8|206815.7|206665.7|23
1633675410000|2021-10-08 06:43:30|206820.3|206670.3|206820|206670|206821.8|206671.8|206819|206669|24
1633675420000|2021-10-08 06:43:40|206819.1|206669.1|206817.1|206667.1|206820.4|206670.4|206815.3|206665.3|29
1633675430000|2021-10-08 06:43:50|206816.5|206666.5|206821.9|206671.9|206824.5|206674.5|206815.7|206665.7|27
1633675440000|2021-10-08 06:44:00|206822|206672|206817.3|206667.3|206823.4|206673.4|206817|206667|27
1633675450000|2021-10-08 06:44:10|206817|206667|206807.9|206657.9|206817.6|206667.6|206807.7|206657.7|29
1633675460000|2021-10-08 06:44:20|206807.8|206657.8|206798.7|206648.7|206808.4|206658.4|206798.7|206648.7|31
1633675470000|2021-10-08 06:44:30|206799.3|206649.3|206800|206650|206802.3|206652.3|206798.8|206648.8|26
1633675480000|2021-10-08 06:44:40|206799.9|206649.9|206797.3|206647.3|206802.5|206652.5|206790.4|206640.4|25
1633675490000|2021-10-08 06:44:50|206799.4|206649.4|206797.1|206647.1|206804.4|206654.4|206796.6|206646.6|21
1633675500000|2021-10-08 06:45:00|206797.5|206647.5|206795.9|206645.9|206797.5|206647.5|206793.7|206643.7|23
1633675510000|2021-10-08 06:45:10|206795.5|206645.5|206797.4|206647.4|206798.5|206648.5|206795.5|206645.5|18
1633675520000|2021-10-08 06:45:20|206797.5|206647.5|206795.8|206645.8|206797.8|206647.8|206792.7|206642.7|21
1633675530000|2021-10-08 06:45:30|206796|206646|206791|206641|206796|206646|206790.1|206640.1|19
1633675540000|2021-10-08 06:45:40|206791.9|206641.9|206792|206642|206795|206645|206789.6|206639.6|31
1633675550000|2021-10-08 06:45:50|206790.1|206640.1|206789.6|206639.6|206792.2|206642.2|206789|206639|29
1633675560000|2021-10-08 06:46:00|206792.9|206642.9|206789.1|206639.1|206792.9|206642.9|206787.3|206637.3|27
1633675570000|2021-10-08 06:46:10|206788.6|206638.6|206792.5|206642.5|206794.9|206644.9|206786.5|206636.5|26
1633675580000|2021-10-08 06:46:20|206792.7|206642.7|206785.2|206635.2|206792.7|206642.7|206784.6|206634.6|22
1633675590000|2021-10-08 06:46:30|206785.9|206635.9|206781.6|206631.6|206785.9|206635.9|206781.6|206631.6|29
1633675600000|2021-10-08 06:46:40|206780.3|206630.3|206756.3|206606.3|206781.6|206631.6|206756|206606|31
1633675610000|2021-10-08 06:46:50|206756.5|206606.5|206750|206600|206756.5|206606.5|206748.9|206598.9|26
1633675620000|2021-10-08 06:47:00|206749.8|206599.8|206746.6|206596.6|206749.8|206599.8|206745.3|206595.3|27
1633675630000|2021-10-08 06:47:10|206745|206595|206744.7|206594.7|206745.8|206595.8|206744|206594|23
1633675640000|2021-10-08 06:47:20|206745|206595|206746|206596|206747.1|206597.1|206744.8|206594.8|22
1633675650000|2021-10-08 06:47:30|206746.3|206596.3|206748.3|206598.3|206750.4|206600.4|206745.7|206595.7|23
1633675660000|2021-10-08 06:47:40|206748.9|206598.9|206747.2|206597.2|206749|206599|206746.7|206596.7|22
1633675670000|2021-10-08 06:47:50|206748.2|206598.2|206763.8|206613.8|206763.8|206613.8|206747.6|206597.6|23
1633675680000|2021-10-08 06:48:00|206764.9|206614.9|206744.2|206594.2|206764.9|206614.9|206744.2|206594.2|22
1633675690000|2021-10-08 06:48:10|206741.6|206591.6|206742.2|206592.2|206745.2|206595.2|206739.6|206589.6|25
1633675700000|2021-10-08 06:48:20|206742.7|206592.7|206747.3|206597.3|206747.4|206597.4|206742.7|206592.7|21
1633675710000|2021-10-08 06:48:30|206747.4|206597.4|206744.4|206594.4|206747.6|206597.6|206738.7|206588.7|29
1633675720000|2021-10-08 06:48:40|206742.8|206592.8|206742.9|206592.9|206744.9|206594.9|206739.3|206589.3|26
1633675730000|2021-10-08 06:48:50|206743.4|206593.4|206742.3|206592.3|206744.2|206594.2|206739.1|206589.1|23
1633675740000|2021-10-08 06:49:00|206743.2|206593.2|206739|206589|206748|206598|206738.6|206588.6|29
1633675750000|2021-10-08 06:49:10|206739.5|206589.5|206740.8|206590.8|206753|206603|206737.7|206587.7|28
1633675760000|2021-10-08 06:49:20|206737.2|206587.2|206738.8|206588.8|206740.9|206590.9|206737.2|206587.2|15
1633675770000|2021-10-08 06:49:30|206740|206590|206741.6|206591.6|206743.2|206593.2|206737.2|206587.2|26
1633675780000|2021-10-08 06:49:40|206740.4|206590.4|206732.4|206582.4|206740.4|206590.4|206732.3|206582.3|28
1633675790000|2021-10-08 06:49:50|206733.9|206583.9|206733.4|206583.4|206735.6|206585.6|206732.3|206582.3|28
1633675800000|2021-10-08 06:50:00|206733.5|206583.5|206733.1|206583.1|206734.3|206584.3|206731.8|206581.8|23
1633675810000|2021-10-08 06:50:10|206735.1|206585.1|206730.6|206580.6|206735.1|206585.1|206730.2|206580.2|21
1633675820000|2021-10-08 06:50:20|206730.4|206580.4|206731|206581|206731.5|206581.5|206728.9|206578.9|18
1633675830000|2021-10-08 06:50:30|206731.2|206581.2|206731.6|206581.6|206732.2|206582.2|206729.3|206579.3|19
1633675840000|2021-10-08 06:50:40|206732.1|206582.1|206731.3|206581.3|206732.5|206582.5|206731.1|206581.1|16
1633675850000|2021-10-08 06:50:50|206731.7|206581.7|206728.8|206578.8|206733.1|206583.1|206728.8|206578.8|18
1633675860000|2021-10-08 06:51:00|206728.9|206578.9|206713.6|206563.6|206734.1|206584.1|206712.1|206562.1|27
1633675870000|2021-10-08 06:51:10|206713.8|206563.8|206730.5|206580.5|206731.2|206581.2|206713.8|206563.8|27
1633675880000|2021-10-08 06:51:20|206730|206580|206763|206613|206770.6|206620.6|206730|206580|18
1633675890000|2021-10-08 06:51:30|206764.4|206614.4|206762.9|206612.9|206765.1|206615.1|206762.6|206612.6|16
1633675900000|2021-10-08 06:51:40|206762.6|206612.6|206746.5|206596.5|206764.4|206614.4|206745.6|206595.6|18
1633675910000|2021-10-08 06:51:50|206744.8|206594.8|206739.7|206589.7|206746.1|206596.1|206739.7|206589.7|27
1633675920000|2021-10-08 06:52:00|206739.8|206589.8|206746.6|206596.6|206747.5|206597.5|206739.6|206589.6|31
1633675930000|2021-10-08 06:52:10|206746.7|206596.7|206747.6|206597.6|206748.5|206598.5|206744.8|206594.8|23
1633675940000|2021-10-08 06:52:20|206746.4|206596.4|206746.8|206596.8|206747.1|206597.1|206744.9|206594.9|26
1633675950000|2021-10-08 06:52:30|206746.1|206596.1|206741.5|206591.5|206746.1|206596.1|206740.8|206590.8|21
1633675960000|2021-10-08 06:52:40|206741.6|206591.6|206743.4|206593.4|206744.4|206594.4|206740.2|206590.2|26
1633675970000|2021-10-08 06:52:50|206743.3|206593.3|206740.6|206590.6|206743.4|206593.4|206740.2|206590.2|24
1633675980000|2021-10-08 06:53:00|206741.4|206591.4|206701.1|206551.1|206743.3|206593.3|206701.1|206551.1|27
1633675990000|2021-10-08 06:53:10|206704.5|206554.5|206694.7|206544.7|206708|206558|206693.3|206543.3|28
1633676000000|2021-10-08 06:53:20|206694.5|206544.5|206669.4|206519.4|206696.8|206546.8|206666.2|206516.2|31
1633676010000|2021-10-08 06:53:30|206670.5|206520.5|206654|206504|206670.5|206520.5|206652.9|206502.9|33
1633676020000|2021-10-08 06:53:40|206655.2|206505.2|206651.2|206501.2|206655.6|206505.6|206650|206500|30
1633676030000|2021-10-08 06:53:50|206651.1|206501.1|206645.3|206495.3|206651.1|206501.1|206642.3|206492.3|24
1633676040000|2021-10-08 06:54:00|206643.2|206493.2|206650.3|206500.3|206651.4|206501.4|206643.2|206493.2|25
1633676050000|2021-10-08 06:54:10|206647.7|206497.7|206648.6|206498.6|206650|206500|206643.9|206493.9|24
1633676060000|2021-10-08 06:54:20|206648.3|206498.3|206655|206505|206655|206505|206648.3|206498.3|23
1633676070000|2021-10-08 06:54:30|206652|206502|206651.4|206501.4|206654|206504|206650.2|206500.2|25
1633676080000|2021-10-08 06:54:40|206651.6|206501.6|206651.4|206501.4|206652.1|206502.1|206650.1|206500.1|19
1633676090000|2021-10-08 06:54:50|206650.7|206500.7|206649.6|206499.6|206651.4|206501.4|206649.6|206499.6|16
1633676100000|2021-10-08 06:55:00|206649.9|206499.9|206649.7|206499.7|206652.1|206502.1|206649.4|206499.4|21
1633676110000|2021-10-08 06:55:10|206650|206500|206647.8|206497.8|206650|206500|206647|206497|26
1633676120000|2021-10-08 06:55:20|206647.9|206497.9|206651.2|206501.2|206651.4|206501.4|206647.5|206497.5|15
1633676130000|2021-10-08 06:55:30|206651.4|206501.4|206651.5|206501.5|206652.5|206502.5|206650.4|206500.4|20
1633676140000|2021-10-08 06:55:40|206654.2|206504.2|206649.8|206499.8|206654.2|206504.2|206649.1|206499.1|18
1633676150000|2021-10-08 06:55:50|206650.4|206500.4|206653.7|206503.7|206654.2|206504.2|206650.4|206500.4|20
1633676160000|2021-10-08 06:56:00|206653.8|206503.8|206647.1|206497.1|206654.1|206504.1|206646.8|206496.8|19
1633676170000|2021-10-08 06:56:10|206647.3|206497.3|206646.3|206496.3|206647.8|206497.8|206645.5|206495.5|17
1633676180000|2021-10-08 06:56:20|206646.2|206496.2|206644.6|206494.6|206646.3|206496.3|206644.1|206494.1|13
1633676190000|2021-10-08 06:56:30|206644.7|206494.7|206647|206497|206647.3|206497.3|206644.7|206494.7|18
1633676200000|2021-10-08 06:56:40|206646.9|206496.9|206648.1|206498.1|206648.1|206498.1|206643.1|206493.1|17
1633676210000|2021-10-08 06:56:50|206648.7|206498.7|206649.5|206499.5|206650.9|206500.9|206648.7|206498.7|17
1633676220000|2021-10-08 06:57:00|206650.4|206500.4|206658.2|206508.2|206658.2|206508.2|206648.1|206498.1|20
1633676230000|2021-10-08 06:57:10|206658.8|206508.8|206697.6|206547.6|206703.8|206553.8|206658.8|206508.8|27
1633676240000|2021-10-08 06:57:20|206696.5|206546.5|206700.3|206550.3|206701.1|206551.1|206696.5|206546.5|25
1633676250000|2021-10-08 06:57:30|206700.5|206550.5|206695.1|206545.1|206700.9|206550.9|206695.1|206545.1|20
1633676260000|2021-10-08 06:57:40|206695|206545|206696.3|206546.3|206700|206550|206695|206545|26
1633676270000|2021-10-08 06:57:50|206697|206547|206691.1|206541.1|206697|206547|206689.5|206539.5|24
1633676280000|2021-10-08 06:58:00|206689.8|206539.8|206696.5|206546.5|206698|206548|206689.3|206539.3|22
1633676290000|2021-10-08 06:58:10|206692.4|206542.4|206695.4|206545.4|206695.6|206545.6|206692.4|206542.4|35
1633676300000|2021-10-08 06:58:20|206695.5|206545.5|206698.3|206548.3|206698.3|206548.3|206694.1|206544.1|22
1633676310000|2021-10-08 06:58:30|206697.7|206547.7|206697.3|206547.3|206698.5|206548.5|206696.3|206546.3|20
1633676320000|2021-10-08 06:58:40|206696.3|206546.3|206699.7|206549.7|206702|206552|206695.2|206545.2|26
1633676330000|2021-10-08 06:58:50|206700.2|206550.2|206704.3|206554.3|206704.6|206554.6|206700.2|206550.2|19
1633676340000|2021-10-08 06:59:00|206703.9|206553.9|206708.8|206558.8|206708.8|206558.8|206700.4|206550.4|27
1633676350000|2021-10-08 06:59:10|206707.1|206557.1|206705.6|206555.6|206713.1|206563.1|206704.7|206554.7|27
1633676360000|2021-10-08 06:59:20|206705.7|206555.7|206704.7|206554.7|206706.3|206556.3|206704.3|206554.3|21
1633676370000|2021-10-08 06:59:30|206699.6|206549.6|206698.5|206548.5|206704.6|206554.6|206698.5|206548.5|33
1633676380000|2021-10-08 06:59:40|206698.3|206548.3|206693.8|206543.8|206702.2|206552.2|206691.9|206541.9|29
1633676390000|2021-10-08 06:59:50|206694.6|206544.6|206683.9|206533.9|206694.6|206544.6|206679.3|206529.3|32
1633676400000|2021-10-08 07:00:00|206684.6|206534.6|206656.3|206506.3|206684.6|206534.6|206648.5|206498.5|37
1633676410000|2021-10-08 07:00:10|206655.7|206505.7|206655.2|206505.2|206658.8|206508.8|206634.4|206484.4|38
1633676420000|2021-10-08 07:00:20|206654.1|206504.1|206664.8|206514.8|206669|206519|206654.1|206504.1|39
1633676430000|2021-10-08 07:00:30|206665.2|206515.2|206661.6|206511.6|206669.7|206519.7|206659.3|206509.3|38
1633676440000|2021-10-08 07:00:40|206661.2|206511.2|206667.7|206517.7|206668.6|206518.6|206658.8|206508.8|32
1633676450000|2021-10-08 07:00:50|206669.3|206519.3|206730.6|206580.6|206738.2|206588.2|206666|206516|37
1633676460000|2021-10-08 07:01:00|206737.5|206587.5|206729.4|206579.4|206738.2|206588.2|206727.1|206577.1|37
1633676470000|2021-10-08 07:01:10|206729.2|206579.2|206733.9|206583.9|206737.8|206587.8|206725.6|206575.6|37
1633676480000|2021-10-08 07:01:20|206733.6|206583.6|206741.8|206591.8|206742.9|206592.9|206731.9|206581.9|30
1633676490000|2021-10-08 07:01:30|206743.4|206593.4|206747.1|206597.1|206747.1|206597.1|206741.3|206591.3|29
1633676500000|2021-10-08 07:01:40|206746.7|206596.7|206736.8|206586.8|206747.5|206597.5|206729.8|206579.8|34
1633676510000|2021-10-08 07:01:50|206736.9|206586.9|206705.1|206555.1|206738|206588|206702.8|206552.8|34
1633676520000|2021-10-08 07:02:00|206695.8|206545.8|206715.4|206565.4|206718.1|206568.1|206692.4|206542.4|34
1633676530000|2021-10-08 07:02:10|206726.6|206576.6|206718.9|206568.9|206726.6|206576.6|206711.7|206561.7|33
1633676540000|2021-10-08 07:02:20|206718.7|206568.7|206750.8|206600.8|206753.4|206603.4|206715.9|206565.9|33
1633676550000|2021-10-08 07:02:30|206751.2|206601.2|206753.3|206603.3|206755.4|206605.4|206746.3|206596.3|26
1633676560000|2021-10-08 07:02:40|206753.9|206603.9|206746|206596|206753.9|206603.9|206745.3|206595.3|25
1633676570000|2021-10-08 07:02:50|206745|206595|206753.9|206603.9|206755.3|206605.3|206745|206595|28
1633676580000|2021-10-08 07:03:00|206753.2|206603.2|206741|206591|206753.4|206603.4|206733.3|206583.3|32
1633676590000|2021-10-08 07:03:10|206745.1|206595.1|206750.6|206600.6|206757.3|206607.3|206742.7|206592.7|29
1633676600000|2021-10-08 07:03:20|206750.4|206600.4|206754.9|206604.9|206759.9|206609.9|206750.4|206600.4|29
1633676610000|2021-10-08 07:03:30|206755.9|206605.9|206796|206646|206797|206647|206751.1|206601.1|28
1633676620000|2021-10-08 07:03:40|206794.3|206644.3|206789.9|206639.9|206794.3|206644.3|206783|206633|34
1633676630000|2021-10-08 07:03:50|206789.1|206639.1|206870.8|206720.8|206872.1|206722.1|206789.1|206639.1|35
1633676640000|2021-10-08 07:04:00|206871.6|206721.6|206867.8|206717.8|206873.3|206723.3|206862.6|206712.6|28
1633676650000|2021-10-08 07:04:10|206864.9|206714.9|206875.3|206725.3|206882.8|206732.8|206864.1|206714.1|27
1633676660000|2021-10-08 07:04:20|206873.9|206723.9|206862.5|206712.5|206875.6|206725.6|206858.1|206708.1|31
1633676670000|2021-10-08 07:04:30|206858|206708|206858.1|206708.1|206860.9|206710.9|206854.4|206704.4|24
1633676680000|2021-10-08 07:04:40|206857.2|206707.2|206861.6|206711.6|206866.5|206716.5|206857.2|206707.2|19
1633676690000|2021-10-08 07:04:50|206866|206716|206834.9|206684.9|206866|206716|206834.9|206684.9|29
1633676700000|2021-10-08 07:05:00|206834.2|206684.2|206824.9|206674.9|206834.2|206684.2|206816.8|206666.8|31
1633676710000|2021-10-08 07:05:10|206824.3|206674.3|206819.2|206669.2|206830.7|206680.7|206817.7|206667.7|33
1633676720000|2021-10-08 07:05:20|206822.6|206672.6|206819.8|206669.8|206822.6|206672.6|206818.1|206668.1|30
1633676730000|2021-10-08 07:05:30|206823|206673|206823.6|206673.6|206824.3|206674.3|206815.4|206665.4|32
1633676740000|2021-10-08 07:05:40|206821.9|206671.9|206826.5|206676.5|206826.5|206676.5|206819.2|206669.2|32
1633676750000|2021-10-08 07:05:50|206824.9|206674.9|206828.7|206678.7|206829.2|206679.2|206823.2|206673.2|34
1633676760000|2021-10-08 07:06:00|206827.7|206677.7|206820.5|206670.5|206830.3|206680.3|206819.3|206669.3|34
1633676770000|2021-10-08 07:06:10|206827.8|206677.8|206820.7|206670.7|206830.4|206680.4|206802|206652|32
1633676780000|2021-10-08 07:06:20|206818.3|206668.3|206811|206661|206826.9|206676.9|206811|206661|25
1633676790000|2021-10-08 07:06:30|206812.2|206662.2|206819.2|206669.2|206826.7|206676.7|206808.9|206658.9|34
1633676800000|2021-10-08 07:06:40|206820.5|206670.5|206819.9|206669.9|206825.1|206675.1|206812.1|206662.1|24
1633676810000|2021-10-08 07:06:50|206819.3|206669.3|206819.8|206669.8|206828.7|206678.7|206809.4|206659.4|36
1633676820000|2021-10-08 07:07:00|206819.9|206669.9|206821.3|206671.3|206824|206674|206812.9|206662.9|30
1633676830000|2021-10-08 07:07:10|206822.4|206672.4|206802.4|206652.4|206822.4|206672.4|206797.2|206647.2|36
1633676840000|2021-10-08 07:07:20|206802|206652|206830|206680|206831.8|206681.8|206800.9|206650.9|38
1633676850000|2021-10-08 07:07:30|206827.3|206677.3|206820.9|206670.9|206829|206679|206820.9|206670.9|31
1633676860000|2021-10-08 07:07:40|206819.7|206669.7|206818.9|206668.9|206823.9|206673.9|206817.3|206667.3|32
1633676870000|2021-10-08 07:07:50|206818.7|206668.7|206821.9|206671.9|206827.8|206677.8|206811.9|206661.9|27
1633676880000|2021-10-08 07:08:00|206819.4|206669.4|206831|206681|206831|206681|206817.2|206667.2|38
1633676890000|2021-10-08 07:08:10|206830.8|206680.8|206830.2|206680.2|206837|206687|206830.2|206680.2|31
1633676900000|2021-10-08 07:08:20|206826|206676|206822.2|206672.2|206828.5|206678.5|206814.8|206664.8|37
1633676910000|2021-10-08 07:08:30|206826.4|206676.4|206825.8|206675.8|206832.5|206682.5|206823.2|206673.2|39
1633676920000|2021-10-08 07:08:40|206825.4|206675.4|206825.8|206675.8|206825.8|206675.8|206819.8|206669.8|24
1633676930000|2021-10-08 07:08:50|206825.7|206675.7|206824.3|206674.3|206825.8|206675.8|206820.3|206670.3|25
1633676940000|2021-10-08 07:09:00|206823.8|206673.8|206822.1|206672.1|206824.1|206674.1|206816.8|206666.8|33
1633676950000|2021-10-08 07:09:10|206820.5|206670.5|206794.9|206644.9|206820.5|206670.5|206793.3|206643.3|34
1633676960000|2021-10-08 07:09:20|206796.1|206646.1|206791.7|206641.7|206796.1|206646.1|206790.2|206640.2|24
1633676970000|2021-10-08 07:09:30|206792.8|206642.8|206790.4|206640.4|206792.8|206642.8|206789.3|206639.3|24
1633676980000|2021-10-08 07:09:40|206790.7|206640.7|206790.3|206640.3|206791.3|206641.3|206789.6|206639.6|16
1633676990000|2021-10-08 07:09:50|206791.4|206641.4|206788|206638|206791.4|206641.4|206783.8|206633.8|27
1633677000000|2021-10-08 07:10:00|206787.3|206637.3|206828.4|206678.4|206829.2|206679.2|206787.3|206637.3|34
1633677010000|2021-10-08 07:10:10|206828.8|206678.8|206829.4|206679.4|206832.8|206682.8|206825.2|206675.2|21
1633677020000|2021-10-08 07:10:20|206829.6|206679.6|206828.5|206678.5|206829.6|206679.6|206815|206665|31
1633677030000|2021-10-08 07:10:30|206827.7|206677.7|206826.8|206676.8|206828.4|206678.4|206820|206670|31
1633677040000|2021-10-08 07:10:40|206826.2|206676.2|206824.2|206674.2|206826.5|206676.5|206818.4|206668.4|20
1633677050000|2021-10-08 07:10:50|206824.1|206674.1|206825.1|206675.1|206829.3|206679.3|206823.6|206673.6|25
1633677060000|2021-10-08 07:11:00|206824.6|206674.6|206831.5|206681.5|206831.5|206681.5|206822.1|206672.1|31
1633677070000|2021-10-08 07:11:10|206832.8|206682.8|206832.3|206682.3|206837|206687|206828.2|206678.2|30
1633677080000|2021-10-08 07:11:20|206831.9|206681.9|206828.1|206678.1|206833.5|206683.5|206824.9|206674.9|24
1633677090000|2021-10-08 07:11:30|206827.6|206677.6|206825.8|206675.8|206830.3|206680.3|206825.8|206675.8|24
1633677100000|2021-10-08 07:11:40|206825.9|206675.9|206832.7|206682.7|206832.7|206682.7|206825.9|206675.9|18
1633677110000|2021-10-08 07:11:50|206833.3|206683.3|206833|206683|206834.2|206684.2|206829.9|206679.9|26
1633677120000|2021-10-08 07:12:00|206833.6|206683.6|206833.5|206683.5|206836|206686|206832|206682|25
1633677130000|2021-10-08 07:12:10|206833.7|206683.7|206832.9|206682.9|206835.5|206685.5|206831.8|206681.8|21
1633677140000|2021-10-08 07:12:20|206833.7|206683.7|206830.2|206680.2|206833.7|206683.7|206824.7|206674.7|27
1633677150000|2021-10-08 07:12:30|206830.1|206680.1|206859.1|206709.1|206859.4|206709.4|206828.5|206678.5|28
1633677160000|2021-10-08 07:12:40|206860.3|206710.3|206863.4|206713.4|206866|206716|206856.8|206706.8|27
1633677170000|2021-10-08 07:12:50|206865.8|206715.8|206878.1|206728.1|206891|206741|206865.8|206715.8|32
1633677180000|2021-10-08 07:13:00|206877.5|206727.5|206881.7|206731.7|206881.9|206731.9|206877.5|206727.5|16
1633677190000|2021-10-08 07:13:10|206882.8|206732.8|206881.7|206731.7|206882.8|206732.8|206879.4|206729.4|16
1633677200000|2021-10-08 07:13:20|206881.4|206731.4|206875.9|206725.9|206882.1|206732.1|206875.9|206725.9|19
1633677210000|2021-10-08 07:13:30|206877.3|206727.3|206887.8|206737.8|206887.8|206737.8|206875.2|206725.2|27
1633677220000|2021-10-08 07:13:40|206888.2|206738.2|206883.2|206733.2|206888.2|206738.2|206882.5|206732.5|25
1633677230000|2021-10-08 07:13:50|206883.3|206733.3|206880.8|206730.8|206883.3|206733.3|206877.7|206727.7|26
1633677240000|2021-10-08 07:14:00|206879.9|206729.9|206883.3|206733.3|206884.8|206734.8|206879.9|206729.9|22
1633677250000|2021-10-08 07:14:10|206882.6|206732.6|206907.9|206757.9|206931.6|206781.6|206882.6|206732.6|24
1633677260000|2021-10-08 07:14:20|206911.9|206761.9|206909.7|206759.7|206929.3|206779.3|206898.1|206748.1|34
1633677270000|2021-10-08 07:14:30|206907|206757|206903.6|206753.6|206912.8|206762.8|206903.6|206753.6|30
1633677280000|2021-10-08 07:14:40|206903.7|206753.7|206912.6|206762.6|206917.8|206767.8|206903.7|206753.7|33
1633677290000|2021-10-08 07:14:50|206912.5|206762.5|206912.4|206762.4|206915.3|206765.3|206911.6|206761.6|22
1633677300000|2021-10-08 07:15:00|206911.8|206761.8|206908.1|206758.1|206914.6|206764.6|206908.1|206758.1|32
1633677310000|2021-10-08 07:15:10|206908.4|206758.4|206936.5|206786.5|206939.7|206789.7|206906|206756|31
1633677320000|2021-10-08 07:15:20|206941.7|206791.7|206946|206796|206953.5|206803.5|206938|206788|31
1633677330000|2021-10-08 07:15:30|206946.4|206796.4|206942.8|206792.8|206947.4|206797.4|206942|206792|22
1633677340000|2021-10-08 07:15:40|206942.3|206792.3|206945|206795|206946|206796|206941.8|206791.8|26
1633677350000|2021-10-08 07:15:50|206944.9|206794.9|206943.5|206793.5|206944.9|206794.9|206943.5|206793.5|13
1633677360000|2021-10-08 07:16:00|206943|206793|206942.8|206792.8|206950.8|206800.8|206940.1|206790.1|29
1633677370000|2021-10-08 07:16:10|206942.1|206792.1|206941.1|206791.1|206944.5|206794.5|206914|206764|29
1633677380000|2021-10-08 07:16:20|206944.7|206794.7|206942.4|206792.4|206944.8|206794.8|206940.3|206790.3|27
1633677390000|2021-10-08 07:16:30|206942.5|206792.5|206941.8|206791.8|206946|206796|206938.8|206788.8|26
1633677400000|2021-10-08 07:16:40|206942.5|206792.5|206949.5|206799.5|206949.6|206799.6|206940.1|206790.1|25
1633677410000|2021-10-08 07:16:50|206948.9|206798.9|206946.1|206796.1|206951.5|206801.5|206940.4|206790.4|32
1633677420000|2021-10-08 07:17:00|206945.9|206795.9|207005.6|206855.6|207006.5|206856.5|206945.5|206795.5|32
1633677430000|2021-10-08 07:17:10|207004.7|206854.7|207005.6|206855.6|207010.1|206860.1|207003.4|206853.4|30
1633677440000|2021-10-08 07:17:20|207003.8|206853.8|207002.6|206852.6|207004.7|206854.7|206995.5|206845.5|30
1633677450000|2021-10-08 07:17:30|207001.5|206851.5|207004.9|206854.9|207014.6|206864.6|207001.5|206851.5|31
1633677460000|2021-10-08 07:17:40|207007.6|206857.6|207030.9|206880.9|207032.4|206882.4|207001.6|206851.6|28
1633677470000|2021-10-08 07:17:50|207031|206881|207060.8|206910.8|207067.8|206917.8|207031|206881|28
1633677480000|2021-10-08 07:18:00|207060|206910|207054.8|206904.8|207063.7|206913.7|207054.6|206904.6|30
1633677490000|2021-10-08 07:18:10|207054.7|206904.7|207076.2|206926.2|207088.4|206938.4|207054.7|206904.7|34
1633677500000|2021-10-08 07:18:20|207074.9|206924.9|207078|206928|207080.1|206930.1|207074.9|206924.9|22
1633677510000|2021-10-08 07:18:30|207078.2|206928.2|207076.7|206926.7|207083.3|206933.3|207076.6|206926.6|22
1633677520000|2021-10-08 07:18:40|207076|206926|207078.3|206928.3|207078.8|206928.8|207073.2|206923.2|32
1633677530000|2021-10-08 07:18:50|207077.4|206927.4|207079.4|206929.4|207080.1|206930.1|207073.2|206923.2|32
1633677540000|2021-10-08 07:19:00|207079.5|206929.5|207085.2|206935.2|207088|206938|207078.9|206928.9|25
1633677550000|2021-10-08 07:19:10|207084.5|206934.5|207081.9|206931.9|207086|206936|207078.9|206928.9|31
1633677560000|2021-10-08 07:19:20|207081.4|206931.4|207076.3|206926.3|207084.8|206934.8|207075.5|206925.5|28
1633677570000|2021-10-08 07:19:30|207077.5|206927.5|207029.3|206879.3|207079.7|206929.7|207027.2|206877.2|37
1633677580000|2021-10-08 07:19:40|207029.7|206879.7|207032.3|206882.3|207032.3|206882.3|207026.3|206876.3|26
1633677590000|2021-10-08 07:19:50|207031.8|206881.8|207016.3|206866.3|207031.9|206881.9|207011.9|206861.9|35
1633677600000|2021-10-08 07:20:00|207014.9|206864.9|207046.4|206896.4|207049.9|206899.9|207014.9|206864.9|31
1633677610000|2021-10-08 07:20:10|207045.3|206895.3|207049.8|206899.8|207051.5|206901.5|207044.6|206894.6|27
1633677620000|2021-10-08 07:20:20|207049.7|206899.7|207094.2|206944.2|207094.3|206944.3|207049.7|206899.7|25
1633677630000|2021-10-08 07:20:30|207094.6|206944.6|207099.4|206949.4|207099.4|206949.4|207087.4|206937.4|24
1633677640000|2021-10-08 07:20:40|207096.6|206946.6|207096.2|206946.2|207100.7|206950.7|207090.1|206940.1|28
1633677650000|2021-10-08 07:20:50|207096.1|206946.1|207126.2|206976.2|207127.4|206977.4|207096|206946|30
1633677660000|2021-10-08 07:21:00|207122.7|206972.7|207118.5|206968.5|207124.9|206974.9|207118.5|206968.5|27
1633677670000|2021-10-08 07:21:10|207117.4|206967.4|207119.5|206969.5|207121.5|206971.5|207109.3|206959.3|28
1633677680000|2021-10-08 07:21:20|207116.5|206966.5|207113.2|206963.2|207116.5|206966.5|207112.7|206962.7|21
1633677690000|2021-10-08 07:21:30|207113.8|206963.8|207123.7|206973.7|207126.6|206976.6|207110|206960|26
1633677700000|2021-10-08 07:21:40|207124.2|206974.2|207131.1|206981.1|207138|206988|207123.6|206973.6|31
1633677710000|2021-10-08 07:21:50|207130.3|206980.3|207119.5|206969.5|207133.8|206983.8|207119.4|206969.4|31
1633677720000|2021-10-08 07:22:00|207120.8|206970.8|207090.5|206940.5|207122.8|206972.8|207082.5|206932.5|34
1633677730000|2021-10-08 07:22:10|207090.6|206940.6|207071.4|206921.4|207092|206942|207070.7|206920.7|32
1633677740000|2021-10-08 07:22:20|207069.1|206919.1|207069.8|206919.8|207072.9|206922.9|207067.9|206917.9|20
1633677750000|2021-10-08 07:22:30|207070.6|206920.6|207045|206895|207070.6|206920.6|207035.7|206885.7|34
1633677760000|2021-10-08 07:22:40|207046.6|206896.6|207035.7|206885.7|207046.6|206896.6|207034.7|206884.7|27
1633677770000|2021-10-08 07:22:50|207033.5|206883.5|207016.7|206866.7|207034.4|206884.4|207010.9|206860.9|37
1633677780000|2021-10-08 07:23:00|207013.9|206863.9|207016.8|206866.8|207024.3|206874.3|207011|206861|28
1633677790000|2021-10-08 07:23:10|207016.4|206866.4|207030.2|206880.2|207037.5|206887.5|207016.4|206866.4|32
1633677800000|2021-10-08 07:23:20|207030|206880|207014|206864|207034.4|206884.4|207011.2|206861.2|33
1633677810000|2021-10-08 07:23:30|207013.4|206863.4|206979|206829|207013.4|206863.4|206977.7|206827.7|30
1633677820000|2021-10-08 07:23:40|206979.5|206829.5|206989.4|206839.4|206992|206842|206976.3|206826.3|30
1633677830000|2021-10-08 07:23:50|206989.1|206839.1|206986.8|206836.8|206991.8|206841.8|206983.5|206833.5|30
1633677840000|2021-10-08 07:24:00|206987.2|206837.2|207027.1|206877.1|207027.1|206877.1|206984.7|206834.7|30
1633677850000|2021-10-08 07:24:10|207020.2|206870.2|206995.3|206845.3|207029.1|206879.1|206993.8|206843.8|28
1633677860000|2021-10-08 07:24:20|206996|206846|206999.7|206849.7|206999.7|206849.7|206994.8|206844.8|26
1633677870000|2021-10-08 07:24:30|206999.1|206849.1|207026.5|206876.5|207037.8|206887.8|206997.4|206847.4|34
1633677880000|2021-10-08 07:24:40|207028.1|206878.1|207029.7|206879.7|207033.6|206883.6|207022.6|206872.6|29
1633677890000|2021-10-08 07:24:50|207029.1|206879.1|207001.3|206851.3|207029.8|206879.8|206999.6|206849.6|34
1633677900000|2021-10-08 07:25:00|206999.3|206849.3|207000.8|206850.8|207002.8|206852.8|206995.1|206845.1|21
1633677910000|2021-10-08 07:25:10|206999.9|206849.9|206996.7|206846.7|207003.8|206853.8|206996.7|206846.7|25
1633677920000|2021-10-08 07:25:20|206996.9|206846.9|206995.2|206845.2|206996.9|206846.9|206992.7|206842.7|27
1633677930000|2021-10-08 07:25:30|206994.9|206844.9|207000|206850|207001.7|206851.7|206991.8|206841.8|25
1633677940000|2021-10-08 07:25:40|207001|206851|206996|206846|207002|206852|206996|206846|22
1633677950000|2021-10-08 07:25:50|206996.6|206846.6|207001.3|206851.3|207002.3|206852.3|206995|206845|18
1633677960000|2021-10-08 07:26:00|207002|206852|206999.8|206849.8|207008.1|206858.1|206994.6|206844.6|31
1633677970000|2021-10-08 07:26:10|207003.4|206853.4|207005.4|206855.4|207006.7|206856.7|207000.8|206850.8|27
1633677980000|2021-10-08 07:26:20|207003.9|206853.9|207000.8|206850.8|207007.2|206857.2|206998.8|206848.8|25
1633677990000|2021-10-08 07:26:30|207003.7|206853.7|206988.1|206838.1|207003.7|206853.7|206987.9|206837.9|33
1633678000000|2021-10-08 07:26:40|206989.8|206839.8|206987.4|206837.4|206995|206845|206986.2|206836.2|29
1633678010000|2021-10-08 07:26:50|206988.3|206838.3|206995.6|206845.6|206995.6|206845.6|206985.8|206835.8|30
1633678020000|2021-10-08 07:27:00|206995.7|206845.7|207000.1|206850.1|207004.3|206854.3|206986.7|206836.7|29
1633678030000|2021-10-08 07:27:10|207000|206850|207000.3|206850.3|207004.1|206854.1|206996.3|206846.3|16
1633678040000|2021-10-08 07:27:20|207000.2|206850.2|207003.7|206853.7|207007.6|206857.6|206998.1|206848.1|23
1633678050000|2021-10-08 07:27:30|207003.9|206853.9|207007.2|206857.2|207008.2|206858.2|207002.9|206852.9|24
1633678060000|2021-10-08 07:27:40|207006.7|206856.7|207005|206855|207007.1|206857.1|207005|206855|17
1633678070000|2021-10-08 07:27:50|207005.3|206855.3|207004.1|206854.1|207007.1|206857.1|207000.1|206850.1|19
1633678080000|2021-10-08 07:28:00|207001.2|206851.2|207007.9|206857.9|207009.3|206859.3|207001|206851|21
1633678090000|2021-10-08 07:28:10|207007.4|206857.4|207006.7|206856.7|207007.6|206857.6|207005.5|206855.5|21
1633678100000|2021-10-08 07:28:20|207006.2|206856.2|206998.1|206848.1|207006.2|206856.2|206990|206840|27
1633678110000|2021-10-08 07:28:30|206998|206848|207001.8|206851.8|207002.3|206852.3|206997.3|206847.3|25
1633678120000|2021-10-08 07:28:40|207001.7|206851.7|206998.5|206848.5|207004.2|206854.2|206997.9|206847.9|21
1633678130000|2021-10-08 07:28:50|206997.6|206847.6|206999.6|206849.6|207000|206850|206996|206846|20
1633678140000|2021-10-08 07:29:00|206999.4|206849.4|206996.8|206846.8|206999.9|206849.9|206996.3|206846.3|19
1633678150000|2021-10-08 07:29:10|206996.7|206846.7|206983|206833|206996.7|206846.7|206972.7|206822.7|27
1633678160000|2021-10-08 07:29:20|206982.7|206832.7|206979.6|206829.6|206984.4|206834.4|206979.3|206829.3|24
1633678170000|2021-10-08 07:29:30|206979.7|206829.7|206986.5|206836.5|206989.2|206839.2|206979.5|206829.5|26
1633678180000|2021-10-08 07:29:40|206986.9|206836.9|206999.8|206849.8|207003.7|206853.7|206983.8|206833.8|33
1633678190000|2021-10-08 07:29:50|206998.7|206848.7|206994.8|206844.8|207001.9|206851.9|206992.7|206842.7|20
1633678200000|2021-10-08 07:30:00|206998.6|206848.6|207066.1|206916.1|207066.1|206916.1|206998.1|206848.1|39
1633678210000|2021-10-08 07:30:10|207067|206917|207064.2|206914.2|207074.1|206924.1|207060.3|206910.3|32
1633678220000|2021-10-08 07:30:20|207065|206915|207068.4|206918.4|207069|206919|207058.1|206908.1|31
1633678230000|2021-10-08 07:30:30|207067.9|206917.9|207120.8|206970.8|207125.4|206975.4|207066.6|206916.6|34
1633678240000|2021-10-08 07:30:40|207121.3|206971.3|207143.8|206993.8|207158.3|207008.3|207119.6|206969.6|28
1633678250000|2021-10-08 07:30:50|207142.4|206992.4|207144.3|206994.3|207149.6|206999.6|207139|206989|29
1633678260000|2021-10-08 07:31:00|207147.5|206997.5|207149.8|206999.8|207149.8|206999.8|207137.2|206987.2|29
1633678270000|2021-10-08 07:31:10|207149.7|206999.7|207150.2|207000.2|207150.3|207000.3|207146.5|206996.5|19
1633678280000|2021-10-08 07:31:20|207151.2|207001.2|207146.9|206996.9|207151.2|207001.2|207136.7|206986.7|30
1633678290000|2021-10-08 07:31:30|207143.7|206993.7|207114.6|206964.6|207143.7|206993.7|207113.2|206963.2|28
1633678300000|2021-10-08 07:31:40|207113.7|206963.7|207105.6|206955.6|207113.7|206963.7|207078.1|206928.1|36
1633678310000|2021-10-08 07:31:50|207107.7|206957.7|207118.3|206968.3|207121.4|206971.4|207103.7|206953.7|29
1633678320000|2021-10-08 07:32:00|207117.7|206967.7|207117.7|206967.7|207127.6|206977.6|207115.4|206965.4|32
1633678330000|2021-10-08 07:32:10|207117|206967|207150.7|207000.7|207151.7|207001.7|207115.4|206965.4|34
1633678340000|2021-10-08 07:32:20|207149.5|206999.5|207153|207003|207157.1|207007.1|207144.3|206994.3|34
1633678350000|2021-10-08 07:32:30|207150.8|207000.8|207077.1|206927.1|207150.8|207000.8|207066.4|206916.4|31
1633678360000|2021-10-08 07:32:40|207080.2|206930.2|207074.5|206924.5|207080.9|206930.9|207072.1|206922.1|25
1633678370000|2021-10-08 07:32:50|207075.1|206925.1|207070.9|206920.9|207075.1|206925.1|207066.6|206916.6|26
1633678380000|2021-10-08 07:33:00|207071.2|206921.2|207053.4|206903.4|207071.2|206921.2|207041.4|206891.4|31
1633678390000|2021-10-08 07:33:10|207051.8|206901.8|207049.1|206899.1|207062.3|206912.3|207049.1|206899.1|27
1633678400000|2021-10-08 07:33:20|207048.3|206898.3|207059|206909|207060.1|206910.1|207044|206894|27
1633678410000|2021-10-08 07:33:30|207058.4|206908.4|207047.4|206897.4|207058.4|206908.4|207039.4|206889.4|32
1633678420000|2021-10-08 07:33:40|207047.6|206897.6|207033.1|206883.1|207047.6|206897.6|207026.7|206876.7|26
1633678430000|2021-10-08 07:33:50|207033|206883|207033.3|206883.3|207036.3|206886.3|207029.9|206879.9|25
1633678440000|2021-10-08 07:34:00|207030.7|206880.7|207030.4|206880.4|207034.4|206884.4|207028.1|206878.1|25
1633678450000|2021-10-08 07:34:10|207030.6|206880.6|207037.7|206887.7|207037.7|206887.7|207024.3|206874.3|21
1633678460000|2021-10-08 07:34:20|207034.9|206884.9|207036.8|206886.8|207039.8|206889.8|207031.8|206881.8|17
1633678470000|2021-10-08 07:34:30|207035.2|206885.2|207037.6|206887.6|207037.6|206887.6|207034.9|206884.9|19
1633678480000|2021-10-08 07:34:40|207037.4|206887.4|207033.1|206883.1|207037.4|206887.4|207019.9|206869.9|32
1633678490000|2021-10-08 07:34:50|207033.4|206883.4|207029.6|206879.6|207034|206884|207022.9|206872.9|31
1633678500000|2021-10-08 07:35:00|207031|206881|206992.5|206842.5|207032.8|206882.8|206989.1|206839.1|35
1633678510000|2021-10-08 07:35:10|206991.7|206841.7|206999.4|206849.4|206999.4|206849.4|206984.8|206834.8|24
1633678520000|2021-10-08 07:35:20|206993.7|206843.7|206996.1|206846.1|206996.5|206846.5|206983.1|206833.1|32
1633678530000|2021-10-08 07:35:30|206995.8|206845.8|206994.2|206844.2|206995.8|206845.8|206989.1|206839.1|22
1633678540000|2021-10-08 07:35:40|206994.1|206844.1|206983.3|206833.3|206995.9|206845.9|206980.7|206830.7|28
1633678550000|2021-10-08 07:35:50|206980.7|206830.7|206967.7|206817.7|206981.5|206831.5|206953.3|206803.3|35
1633678560000|2021-10-08 07:36:00|206962.3|206812.3|206952.3|206802.3|206967.7|206817.7|206950.2|206800.2|37
1633678570000|2021-10-08 07:36:10|206953.7|206803.7|206954.4|206804.4|206964.8|206814.8|206948.5|206798.5|36
1633678580000|2021-10-08 07:36:20|206958.9|206808.9|206977.1|206827.1|206982.2|206832.2|206958.9|206808.9|36
1633678590000|2021-10-08 07:36:30|206976.6|206826.6|206982|206832|206984.5|206834.5|206976.6|206826.6|29
1633678600000|2021-10-08 07:36:40|206981.7|206831.7|206981.9|206831.9|206988.7|206838.7|206976.4|206826.4|26
1633678610000|2021-10-08 07:36:50|206981.3|206831.3|206978.8|206828.8|206993.6|206843.6|206978.8|206828.8|34
1633678620000|2021-10-08 07:37:00|206980.9|206830.9|206978.1|206828.1|206984.4|206834.4|206955.6|206805.6|34
1633678630000|2021-10-08 07:37:10|206980.5|206830.5|206968.9|206818.9|206980.5|206830.5|206968|206818|30
1633678640000|2021-10-08 07:37:20|206968.6|206818.6|206984.9|206834.9|206991.6|206841.6|206968.4|206818.4|32
1633678650000|2021-10-08 07:37:30|206988|206838|206979.2|206829.2|206988|206838|206969.1|206819.1|34
1633678660000|2021-10-08 07:37:40|206984.5|206834.5|206983.3|206833.3|206985.8|206835.8|206981.6|206831.6|33
1633678670000|2021-10-08 07:37:50|206984.2|206834.2|206987.2|206837.2|206992.8|206842.8|206984.2|206834.2|31
1633678680000|2021-10-08 07:38:00|206985.2|206835.2|206993.8|206843.8|206993.8|206843.8|206984.1|206834.1|26
1633678690000|2021-10-08 07:38:10|206994.2|206844.2|207002.8|206852.8|207003.9|206853.9|206992.9|206842.9|28
1633678700000|2021-10-08 07:38:20|207001.7|206851.7|206999.9|206849.9|207004.3|206854.3|206999|206849|28
1633678710000|2021-10-08 07:38:30|207000.1|206850.1|207002|206852|207002.1|206852.1|206999.8|206849.8|27
1633678720000|2021-10-08 07:38:40|207002.7|206852.7|206992.9|206842.9|207002.7|206852.7|206982.9|206832.9|35
1633678730000|2021-10-08 07:38:50|206992.2|206842.2|206990.5|206840.5|206995.1|206845.1|206984.6|206834.6|31
1633678740000|2021-10-08 07:39:00|206991.2|206841.2|206993.2|206843.2|206999.3|206849.3|206989.2|206839.2|30
1633678750000|2021-10-08 07:39:10|206994.2|206844.2|206978.3|206828.3|206994.2|206844.2|206970.7|206820.7|33
1633678760000|2021-10-08 07:39:20|206979.1|206829.1|206995.6|206845.6|206998.6|206848.6|206976.8|206826.8|33
1633678770000|2021-10-08 07:39:30|206994.9|206844.9|207020.9|206870.9|207031|206881|206994.3|206844.3|35
1633678780000|2021-10-08 07:39:40|207020.3|206870.3|207009|206859|207021.5|206871.5|207006.7|206856.7|22
1633678790000|2021-10-08 07:39:50|207009.1|206859.1|207013.6|206863.6|207016.8|206866.8|207009.1|206859.1|20
1633678800000|2021-10-08 07:40:00|207012.8|206862.8|207018.7|206868.7|207019.8|206869.8|207008.4|206858.4|23
1633678810000|2021-10-08 07:40:10|207017|206867|207020.6|206870.6|207024.5|206874.5|207013.9|206863.9|14
1633678820000|2021-10-08 07:40:20|207020|206870|207014.2|206864.2|207022.2|206872.2|207011.9|206861.9|28
1633678830000|2021-10-08 07:40:30|206993.7|206843.7|206986.9|206836.9|206993.7|206843.7|206971.9|206821.9|33
1633678840000|2021-10-08 07:40:40|206986.7|206836.7|206990.5|206840.5|206994.8|206844.8|206986.7|206836.7|29
1633678850000|2021-10-08 07:40:50|206991.3|206841.3|206973.3|206823.3|206992.2|206842.2|206973.3|206823.3|22
1633678860000|2021-10-08 07:41:00|206976|206826|206970.8|206820.8|206976.9|206826.9|206964.7|206814.7|32
1633678870000|2021-10-08 07:41:10|206971.4|206821.4|206950.1|206800.1|206972.9|206822.9|206947.4|206797.4|34
1633678880000|2021-10-08 07:41:20|206943.1|206793.1|206950.3|206800.3|206953.5|206803.5|206943.1|206793.1|21
1633678890000|2021-10-08 07:41:30|206950.4|206800.4|206950|206800|206952.1|206802.1|206949.3|206799.3|16
1633678900000|2021-10-08 07:41:40|206950.9|206800.9|206950.8|206800.8|206953.6|206803.6|206949.7|206799.7|14
1633678910000|2021-10-08 07:41:50|206950.9|206800.9|206943.9|206793.9|206955.9|206805.9|206936|206786|23
1633678920000|2021-10-08 07:42:00|206943.3|206793.3|206905.5|206755.5|206948|206798|206895.9|206745.9|37
1633678930000|2021-10-08 07:42:10|206904.8|206754.8|206921.2|206771.2|206921.9|206771.9|206903.8|206753.8|31
1633678940000|2021-10-08 07:42:20|206919.7|206769.7|206913.7|206763.7|206925.8|206775.8|206898.9|206748.9|28
1633678950000|2021-10-08 07:42:30|206927.6|206777.6|206917.3|206767.3|206927.6|206777.6|206915.4|206765.4|25
1633678960000|2021-10-08 07:42:40|206916.9|206766.9|206907.1|206757.1|206916.9|206766.9|206907.1|206757.1|20
1633678970000|2021-10-08 07:42:50|206907.2|206757.2|206908.4|206758.4|206908.8|206758.8|206906.6|206756.6|15
1633678980000|2021-10-08 07:43:00|206908.8|206758.8|206912.9|206762.9|206913.1|206763.1|206906|206756|23
1633678990000|2021-10-08 07:43:10|206912.5|206762.5|206911.1|206761.1|206912.5|206762.5|206904.4|206754.4|19
1633679000000|2021-10-08 07:43:20|206915.8|206765.8|206936.8|206786.8|206936.8|206786.8|206897.1|206747.1|23
1633679010000|2021-10-08 07:43:30|206914.8|206764.8|206778|206628|206914.8|206764.8|206769.3|206619.3|34
1633679020000|2021-10-08 07:43:40|206776|206626|206803.2|206653.2|206807.5|206657.5|206775.9|206625.9|36
1633679030000|2021-10-08 07:43:50|206804.7|206654.7|206808.7|206658.7|206809.1|206659.1|206797.8|206647.8|30
1633679040000|2021-10-08 07:44:00|206808|206658|206810.6|206660.6|206818.7|206668.7|206807.5|206657.5|25
1633679050000|2021-10-08 07:44:10|206811|206661|206813.8|206663.8|206813.8|206663.8|206807|206657|16
1633679060000|2021-10-08 07:44:20|206813.5|206663.5|206806.1|206656.1|206826|206676|206800.7|206650.7|34
1633679070000|2021-10-08 07:44:30|206802|206652|206773.3|206623.3|206810.9|206660.9|206771.6|206621.6|38
1633679080000|2021-10-08 07:44:40|206772.7|206622.7|206770.2|206620.2|206773.2|206623.2|206750.6|206600.6|26
1633679090000|2021-10-08 07:44:50|206764|206614|206754.9|206604.9|206764.7|206614.7|206754.9|206604.9|22
1633679100000|2021-10-08 07:45:00|206756.9|206606.9|206755.8|206605.8|206767.6|206617.6|206755.8|206605.8|30
1633679110000|2021-10-08 07:45:10|206754.9|206604.9|206751.8|206601.8|206761.1|206611.1|206751.8|206601.8|33
1633679120000|2021-10-08 07:45:20|206751.1|206601.1|206757.6|206607.6|206766.5|206616.5|206749.2|206599.2|34
1633679130000|2021-10-08 07:45:30|206759.5|206609.5|206754.6|206604.6|206759.5|206609.5|206751.5|206601.5|29
1633679140000|2021-10-08 07:45:40|206754.9|206604.9|206754|206604|206758.8|206608.8|206750.8|206600.8|29
1633679150000|2021-10-08 07:45:50|206754.5|206604.5|206741.2|206591.2|206754.5|206604.5|206729.8|206579.8|32
1633679160000|2021-10-08 07:46:00|206745.3|206595.3|206725.9|206575.9|206745.3|206595.3|206725.9|206575.9|22
1633679170000|2021-10-08 07:46:10|206724.9|206574.9|206714.7|206564.7|206724.9|206574.9|206707.7|206557.7|30
1633679180000|2021-10-08 07:46:20|206714.9|206564.9|206714.8|206564.8|206718.5|206568.5|206713.5|206563.5|19
1633679190000|2021-10-08 07:46:30|206715|206565|206722.2|206572.2|206727|206577|206715|206565|32
1633679200000|2021-10-08 07:46:40|206721.9|206571.9|206722.7|206572.7|206725.8|206575.8|206719.4|206569.4|16
1633679210000|2021-10-08 07:46:50|206721.4|206571.4|206734|206584|206735.3|206585.3|206721|206571|33
1633679220000|2021-10-08 07:47:00|206736.6|206586.6|206744.7|206594.7|206748.4|206598.4|206736.6|206586.6|20
1633679230000|2021-10-08 07:47:10|206743.6|206593.6|206751.8|206601.8|206752.3|206602.3|206743.6|206593.6|20
1633679240000|2021-10-08 07:47:20|206751.5|206601.5|206729.3|206579.3|206757.4|206607.4|206729.3|206579.3|26
1633679250000|2021-10-08 07:47:30|206728.5|206578.5|206747.4|206597.4|206747.4|206597.4|206714.3|206564.3|31
1633679260000|2021-10-08 07:47:40|206746.3|206596.3|206749.8|206599.8|206751.3|206601.3|206743.7|206593.7|24
1633679270000|2021-10-08 07:47:50|206749|206599|206746.8|206596.8|206750.6|206600.6|206746.7|206596.7|18
1633679280000|2021-10-08 07:48:00|206747.2|206597.2|206727.2|206577.2|206749.1|206599.1|206726|206576|32
1633679290000|2021-10-08 07:48:10|206726.4|206576.4|206721.8|206571.8|206727.8|206577.8|206721.5|206571.5|27
1633679300000|2021-10-08 07:48:20|206723.2|206573.2|206731.1|206581.1|206731.1|206581.1|206723.2|206573.2|25
1633679310000|2021-10-08 07:48:30|206731.3|206581.3|206723.5|206573.5|206731.3|206581.3|206722.6|206572.6|28
1633679320000|2021-10-08 07:48:40|206721.6|206571.6|206726.5|206576.5|206727.3|206577.3|206720.8|206570.8|30
1633679330000|2021-10-08 07:48:50|206726.8|206576.8|206730.9|206580.9|206730.9|206580.9|206725.1|206575.1|31
1633679340000|2021-10-08 07:49:00|206730.4|206580.4|206747.5|206597.5|206751.8|206601.8|206730.3|206580.3|31
1633679350000|2021-10-08 07:49:10|206750.7|206600.7|206722.4|206572.4|206751.5|206601.5|206721.6|206571.6|31
1633679360000|2021-10-08 07:49:20|206723|206573|206728.3|206578.3|206728.7|206578.7|206717.5|206567.5|29
1633679370000|2021-10-08 07:49:30|206728|206578|206751|206601|206751|206601|206728|206578|29
1633679380000|2021-10-08 07:49:40|206750|206600|206749.1|206599.1|206750.1|206600.1|206746.5|206596.5|17
1633679390000|2021-10-08 07:49:50|206748.6|206598.6|206761.7|206611.7|206764.3|206614.3|206748.5|206598.5|27
1633679400000|2021-10-08 07:50:00|206762.5|206612.5|206764.3|206614.3|206769.6|206619.6|206761|206611|31
1633679410000|2021-10-08 07:50:10|206763.9|206613.9|206764.5|206614.5|206765.4|206615.4|206762|206612|17
1633679420000|2021-10-08 07:50:20|206764.2|206614.2|206759.9|206609.9|206766.1|206616.1|206757.6|206607.6|27
1633679430000|2021-10-08 07:50:30|206760.3|206610.3|206772.1|206622.1|206772.1|206622.1|206759.3|206609.3|28
1633679440000|2021-10-08 07:50:40|206767.5|206617.5|206764.8|206614.8|206768.9|206618.9|206764.8|206614.8|14
1633679450000|2021-10-08 07:50:50|206769|206619|206757|206607|206769|206619|206753.9|206603.9|26
1633679460000|2021-10-08 07:51:00|206756|206606|206764.2|206614.2|206768.8|206618.8|206756|206606|26
1633679470000|2021-10-08 07:51:10|206764.4|206614.4|206761.8|206611.8|206769.9|206619.9|206761.6|206611.6|19
1633679480000|2021-10-08 07:51:20|206760.7|206610.7|206762.5|206612.5|206763.8|206613.8|206758.3|206608.3|22
1633679490000|2021-10-08 07:51:30|206762.2|206612.2|206765.9|206615.9|206766.5|206616.5|206762.2|206612.2|21
1633679500000|2021-10-08 07:51:40|206766.2|206616.2|206781.7|206631.7|206795.1|206645.1|206766.2|206616.2|31
1633679510000|2021-10-08 07:51:50|206781.1|206631.1|206759.9|206609.9|206785.1|206635.1|206759.9|206609.9|24
1633679520000|2021-10-08 07:52:00|206759.5|206609.5|206769.4|206619.4|206772.5|206622.5|206757.7|206607.7|26
1633679530000|2021-10-08 07:52:10|206770.8|206620.8|206782.6|206632.6|206783.9|206633.9|206765.5|206615.5|27
1633679540000|2021-10-08 07:52:20|206782.1|206632.1|206778|206628|206783.7|206633.7|206775.5|206625.5|37
1633679550000|2021-10-08 07:52:30|206775.6|206625.6|206784.3|206634.3|206790.3|206640.3|206768|206618|29
1633679560000|2021-10-08 07:52:40|206783.1|206633.1|206768.5|206618.5|206784.9|206634.9|206762.3|206612.3|37
1633679570000|2021-10-08 07:52:50|206770.6|206620.6|206754.9|206604.9|206770.6|206620.6|206752.5|206602.5|31
1633679580000|2021-10-08 07:53:00|206755.8|206605.8|206753.4|206603.4|206755.8|206605.8|206740.8|206590.8|28
1633679590000|2021-10-08 07:53:10|206753.9|206603.9|206748.1|206598.1|206753.9|206603.9|206746.7|206596.7|26
1633679600000|2021-10-08 07:53:20|206748.8|206598.8|206709.6|206559.6|206749.6|206599.6|206707.9|206557.9|25
1633679610000|2021-10-08 07:53:30|206710.7|206560.7|206710.8|206560.8|206713.2|206563.2|206710|206560|27
1633679620000|2021-10-08 07:53:40|206709.2|206559.2|206707.4|206557.4|206712.4|206562.4|206703.9|206553.9|26
1633679630000|2021-10-08 07:53:50|206706.6|206556.6|206705.9|206555.9|206707.4|206557.4|206703.8|206553.8|19
1633679640000|2021-10-08 07:54:00|206705.7|206555.7|206702.5|206552.5|206705.7|206555.7|206701.3|206551.3|10
1633679650000|2021-10-08 07:54:10|206702.1|206552.1|206728.9|206578.9|206735.3|206585.3|206699.2|206549.2|30
1633679660000|2021-10-08 07:54:20|206729|206579|206738.7|206588.7|206739.2|206589.2|206728.4|206578.4|27
1633679670000|2021-10-08 07:54:30|206737.7|206587.7|206727.6|206577.6|206738.4|206588.4|206721.8|206571.8|29
1633679680000|2021-10-08 07:54:40|206726.1|206576.1|206728|206578|206728.4|206578.4|206726.1|206576.1|21
1633679690000|2021-10-08 07:54:50|206727.5|206577.5|206729.6|206579.6|206733.4|206619.3|206669.3|206571.9|32
1633679700000|2021-10-08 07:55:00|206731.3|206581.3|206728.1|206578.1|206735.4|206617.9|206667.9|206570.9|36
1633679710000|2021-10-08 07:55:10|206728.8|206578.8|206727|206577|206756.6|206606.6|206721.9|206571.9|37
1633679720000|2021-10-08 07:55:20|206726.1|206576.1|206723|206573|206726.8|206576.8|206722|206572|22
1633679730000|2021-10-08 07:55:30|206725.1|206575.1|206726.2|206576.2|206728.6|206578.6|206717.5|206567.5|32
1633679740000|2021-10-08 07:55:40|206725.6|206575.6|206725.7|206575.7|206725.7|206575.7|206717.6|206567.6|37
1633679750000|2021-10-08 07:55:50|206724|206574|206726.2|206576.2|206734.6|206584.6|206721.1|206571.1|34
1633679760000|2021-10-08 07:56:00|206727.5|206577.5|206715.3|206565.3|206728.1|206578.1|206714.1|206564.1|29
1633679770000|2021-10-08 07:56:10|206715.2|206565.2|206713|206563|206717.6|206567.6|206709.2|206559.2|24
1633679780000|2021-10-08 07:56:20|206712.7|206562.7|206714.3|206564.3|206719.9|206569.9|206710.5|206560.5|29
1633679790000|2021-10-08 07:56:30|206716.1|206566.1|206714.2|206564.2|206716.4|206566.4|206712.8|206562.8|31
1633679800000|2021-10-08 07:56:40|206713.6|206563.6|206716.4|206566.4|206722.7|206572.7|206713|206563|30
1633679810000|2021-10-08 07:56:50|206718|206568|206713.3|206563.3|206720.8|206570.8|206710.5|206560.5|22
1633679820000|2021-10-08 07:57:00|206712.8|206562.8|206714.6|206564.6|206714.6|206564.6|206706.4|206556.4|21
1633679830000|2021-10-08 07:57:10|206714.1|206564.1|206707.9|206557.9|206716|206566|206707.9|206557.9|15
1633679840000|2021-10-08 07:57:20|206708.8|206558.8|206711.9|206561.9|206713.7|206563.7|206702.8|206552.8|22
1633679850000|2021-10-08 07:57:30|206708.2|206558.2|206715.1|206565.1|206720.4|206570.4|206708.2|206558.2|32
1633679860000|2021-10-08 07:57:40|206719.2|206569.2|206716.7|206566.7|206719.2|206569.2|206714.3|206564.3|28
1633679870000|2021-10-08 07:57:50|206716.8|206566.8|206715.9|206565.9|206720.8|206570.8|206713.6|206563.6|30
1633679880000|2021-10-08 07:58:00|206718|206568|206712.4|206562.4|206720.7|206570.7|206712.4|206562.4|17
1633679890000|2021-10-08 07:58:10|206711.8|206561.8|206709.5|206559.5|206712.6|206562.6|206707|206557|14
1633679900000|2021-10-08 07:58:20|206709.7|206559.7|206710|206560|206714.4|206564.4|206707|206557|27
1633679910000|2021-10-08 07:58:30|206709.4|206559.4|206709.2|206559.2|206718.2|206568.2|206708.9|206558.9|22
1633679920000|2021-10-08 07:58:40|206708.7|206558.7|206723.1|206573.1|206730.6|206580.6|206708.7|206558.7|31
1633679930000|2021-10-08 07:58:50|206722.6|206572.6|206728.1|206578.1|206733|206583|206720.9|206570.9|32
1633679940000|2021-10-08 07:59:00|206727.9|206577.9|206715.5|206565.5|206730.4|206580.4|206713.2|206563.2|31
1633679950000|2021-10-08 07:59:10|206716.4|206566.4|206716.9|206566.9|206717.8|206567.8|206714.7|206564.7|15
1633679960000|2021-10-08 07:59:20|206717.2|206567.2|206715.2|206565.2|206723.4|206573.4|206710.7|206560.7|29
1633679970000|2021-10-08 07:59:30|206716.1|206566.1|206721.4|206571.4|206721.9|206571.9|206711.5|206561.5|25
1633679980000|2021-10-08 07:59:40|206715.3|206565.3|206717.9|206567.9|206720.5|206570.5|206715.3|206565.3|25
1633679990000|2021-10-08 07:59:50|206717.6|206567.6|206718|206568|206719.4|206569.4|206715.4|206565.4|24
1633680000000|2021-10-08 08:00:00|206716.8|206566.8|206723.7|206573.7|206729.8|206579.8|206715.4|206565.4|33
1633680010000|2021-10-08 08:00:10|206725.3|206575.3|206708.6|206558.6|206725.3|206575.3|206708.6|206558.6|31
1633680020000|2021-10-08 08:00:20|206714|206564|206710.2|206560.2|206715.5|206565.5|206709.7|206559.7|31
1633680030000|2021-10-08 08:00:30|206709.2|206559.2|206710|206560|206717.3|206567.3|206709.1|206559.1|33
1633680040000|2021-10-08 08:00:40|206712.9|206562.9|206714|206564|206721.1|206571.1|206712.9|206562.9|25
1633680050000|2021-10-08 08:00:50|206716|206566|206723.7|206573.7|206724.7|206574.7|206715.3|206565.3|25
1633680060000|2021-10-08 08:01:00|206725.3|206575.3|206734.8|206584.8|206734.8|206584.8|206721|206571|38
1633680070000|2021-10-08 08:01:10|206734.5|206584.5|206722.1|206572.1|206738.2|206588.2|206722.1|206572.1|33
1633680080000|2021-10-08 08:01:20|206727.2|206577.2|206731.4|206581.4|206735|206585|206725.9|206575.9|35
1633680090000|2021-10-08 08:01:30|206732.4|206582.4|206727.9|206577.9|206738|206588|206726|206576|32
1633680100000|2021-10-08 08:01:40|206727.2|206577.2|206736.4|206586.4|206736.4|206586.4|206721.9|206571.9|38
1633680110000|2021-10-08 08:01:50|206735.2|206585.2|206727.1|206577.1|206735.2|206585.2|206727.1|206577.1|34
1633680120000|2021-10-08 08:02:00|206715.9|206565.9|206718.8|206568.8|206726.1|206576.1|206715.9|206565.9|33
1633680130000|2021-10-08 08:02:10|206713.6|206563.6|206721.5|206571.5|206722.7|206572.7|206713.2|206563.2|27
1633680140000|2021-10-08 08:02:20|206722.4|206572.4|206718.9|206568.9|206722.4|206572.4|206713.3|206563.3|35
1633680150000|2021-10-08 08:02:30|206719.7|206569.7|206722.8|206572.8|206725.4|206575.4|206719.7|206569.7|35
1633680160000|2021-10-08 08:02:40|206722.1|206572.1|206719.3|206569.3|206722.1|206572.1|206715.3|206565.3|30
1633680170000|2021-10-08 08:02:50|206719.8|206569.8|206722.2|206572.2|206725.3|206575.3|206718.3|206568.3|31
1633680180000|2021-10-08 08:03:00|206721.7|206571.7|206720.7|206570.7|206721.7|206571.7|206718.5|206568.5|36
1633680190000|2021-10-08 08:03:10|206721|206571|206721.7|206571.7|206725|206575|206719.7|206569.7|35
1633680200000|2021-10-08 08:03:20|206723.3|206573.3|206719.6|206569.6|206723.3|206573.3|206716.2|206566.2|30
1633680210000|2021-10-08 08:03:30|206718.3|206568.3|206717.4|206567.4|206721.5|206571.5|206713.5|206563.5|31
1633680220000|2021-10-08 08:03:40|206716.3|206566.3|206720.6|206570.6|206721.9|206571.9|206714.5|206564.5|21
1633680230000|2021-10-08 08:03:50|206720.3|206570.3|206716.6|206566.6|206723.7|206573.7|206716.2|206566.2|35
1633680240000|2021-10-08 08:04:00|206719|206569|206721.9|206571.9|206725.1|206575.1|206717.5|206567.5|39
1633680250000|2021-10-08 08:04:10|206721.4|206571.4|206718.3|206568.3|206722.1|206572.1|206715.2|206565.2|31
1633680260000|2021-10-08 08:04:20|206718.6|206568.6|206720.5|206570.5|206721.2|206571.2|206717|206567|34
1633680270000|2021-10-08 08:04:30|206720.8|206570.8|206721|206571|206721.8|206571.8|206715.5|206565.5|35
1633680280000|2021-10-08 08:04:40|206720|206570|206717|206567|206721.6|206571.6|206716.1|206566.1|32
1633680290000|2021-10-08 08:04:50|206723.3|206573.3|206718.9|206568.9|206723.5|206573.5|206712.3|206562.3|32
1633680300000|2021-10-08 08:05:00|206718.8|206568.8|206716.5|206566.5|206721|206571|206714.4|206564.4|37
1633680310000|2021-10-08 08:05:10|206716.6|206566.6|206720.6|206570.6|206721|206571|206715.6|206565.6|30
1633680320000|2021-10-08 08:05:20|206719.5|206569.5|206723.3|206573.3|206723.3|206573.3|206719.1|206569.1|21
1633680330000|2021-10-08 08:05:30|206722.9|206572.9|206715.2|206565.2|206725.4|206575.4|206713.8|206563.8|30
1633680340000|2021-10-08 08:05:40|206716|206566|206718|206568|206718.7|206568.7|206713.8|206563.8|33
1633680350000|2021-10-08 08:05:50|206717.8|206567.8|206718|206568|206718.3|206568.3|206715.8|206565.8|32
1633680360000|2021-10-08 08:06:00|206717.9|206567.9|206707.1|206557.1|206718.1|206568.1|206677.5|206527.5|35
1633680370000|2021-10-08 08:06:10|206704.4|206554.4|206709.7|206559.7|206710|206560|206703.4|206553.4|22
1633680380000|2021-10-08 08:06:20|206709.9|206559.9|206714.6|206564.6|206714.6|206564.6|206709.2|206559.2|15
1633680390000|2021-10-08 08:06:30|206713.6|206563.6|206713.2|206563.2|206713.7|206563.7|206711.6|206561.6|15
1633680400000|2021-10-08 08:06:40|206713.3|206563.3|206715.5|206565.5|206716.4|206566.4|206712.1|206562.1|13
1633680410000|2021-10-08 08:06:50|206716|206566|206713.7|206563.7|206721.7|206571.7|206712.6|206562.6|11
1633680420000|2021-10-08 08:07:00|206713.1|206563.1|206681.7|206531.7|206713.1|206563.1|206673.9|206523.9|39
1633680430000|2021-10-08 08:07:10|206682.6|206532.6|206677.9|206527.9|206682.6|206532.6|206674.4|206524.4|38
1633680440000|2021-10-08 08:07:20|206680.1|206530.1|206673.6|206523.6|206680.1|206530.1|206666.5|206516.5|33
1633680450000|2021-10-08 08:07:30|206670.8|206520.8|206665.5|206515.5|206673.1|206523.1|206657.3|206507.3|36
1633680460000|2021-10-08 08:07:40|206671.6|206521.6|206667.4|206517.4|206673.5|206523.5|206664.8|206514.8|19
1633680470000|2021-10-08 08:07:50|206658|206508|206656.4|206506.4|206669.2|206519.2|206656.4|206506.4|34
1633680480000|2021-10-08 08:08:00|206658.4|206508.4|206641.7|206491.7|206661|206511|206637|206487|31
1633680490000|2021-10-08 08:08:10|206641.1|206491.1|206638.8|206488.8|206646.4|206496.4|206637.4|206487.4|37
1633680500000|2021-10-08 08:08:20|206639.5|206489.5|206640.2|206490.2|206642.3|206492.3|206637.9|206487.9|33
1633680510000|2021-10-08 08:08:30|206639.6|206489.6|206643.6|206493.6|206645.3|206495.3|206638.4|206488.4|26
1633680520000|2021-10-08 08:08:40|206643.8|206493.8|206640.7|206490.7|206645|206495|206638.6|206488.6|13
1633680530000|2021-10-08 08:08:50|206641.4|206491.4|206637.6|206487.6|206642.4|206492.4|206637.1|206487.1|22
1633680540000|2021-10-08 08:09:00|206638.9|206488.9|206643.3|206493.3|206645.7|206495.7|206638.9|206488.9|21
1633680550000|2021-10-08 08:09:10|206643.7|206493.7|206654|206504|206658.3|206508.3|206643.7|206493.7|18
1633680560000|2021-10-08 08:09:20|206655.1|206505.1|206650.7|206500.7|206655.1|206505.1|206644.2|206494.2|23
1633680570000|2021-10-08 08:09:30|206651.5|206501.5|206656|206506|206657.3|206507.3|206651.5|206501.5|14
1633680580000|2021-10-08 08:09:40|206655.4|206505.4|206651.6|206501.6|206655.4|206505.4|206651.2|206501.2|14
1633680590000|2021-10-08 08:09:50|206651.5|206501.5|206660.6|206510.6|206666|206516|206651.5|206501.5|18
1633680600000|2021-10-08 08:10:00|206660.3|206510.3|206633.5|206483.5|206660.3|206510.3|206631.5|206481.5|28
1633680610000|2021-10-08 08:10:10|206634.8|206484.8|206635.5|206485.5|206639|206489|206630.9|206480.9|28
1633680620000|2021-10-08 08:10:20|206636.4|206486.4|206643.4|206493.4|206644|206494|206634|206484|32
1633680630000|2021-10-08 08:10:30|206644|206494|206638.9|206488.9|206644.7|206494.7|206631|206481|27
1633680640000|2021-10-08 08:10:40|206639.6|206489.6|206641.5|206491.5|206647.1|206497.1|206635.5|206485.5|29
1633680650000|2021-10-08 08:10:50|206644.5|206494.5|206638.3|206488.3|206644.5|206494.5|206637.9|206487.9|27
1633680660000|2021-10-08 08:11:00|206638.9|206488.9|206641.6|206491.6|206646.7|206496.7|206635.8|206485.8|38
1633680670000|2021-10-08 08:11:10|206641.2|206491.2|206643.5|206493.5|206652.8|206502.8|206638.2|206488.2|34
1633680680000|2021-10-08 08:11:20|206639.5|206489.5|206651.3|206501.3|206654.6|206504.6|206638.5|206488.5|38
1633680690000|2021-10-08 08:11:30|206653.6|206503.6|206644.1|206494.1|206653.9|206503.9|206640.4|206490.4|36
1633680700000|2021-10-08 08:11:40|206644.7|206494.7|206644.7|206494.7|206647.7|206497.7|206639.7|206489.7|35
1633680710000|2021-10-08 08:11:50|206644.6|206494.6|206641.7|206491.7|206646.1|206496.1|206638.1|206488.1|35
1633680720000|2021-10-08 08:12:00|206641.2|206491.2|206644|206494|206648.3|206498.3|206637.5|206487.5|33
1633680730000|2021-10-08 08:12:10|206642.3|206492.3|206638.5|206488.5|206643.6|206493.6|206638.4|206488.4|24
1633680740000|2021-10-08 08:12:20|206639.1|206489.1|206644.4|206494.4|206644.4|206494.4|206636.6|206486.6|20
1633680750000|2021-10-08 08:12:30|206643.1|206493.1|206640.6|206490.6|206643.1|206493.1|206638|206488|27
1633680760000|2021-10-08 08:12:40|206641.1|206491.1|206646.2|206496.2|206649.7|206499.7|206638.7|206488.7|26
1633680770000|2021-10-08 08:12:50|206643.2|206493.2|206676|206526|206676|206526|206643.2|206493.2|19
1633680780000|2021-10-08 08:13:00|206674|206524|206672.7|206522.7|206674|206524|206671.8|206521.8|13
1633680790000|2021-10-08 08:13:10|206664.6|206514.6|206669.4|206519.4|206670.7|206520.7|206664.6|206514.6|16
1633680800000|2021-10-08 08:13:20|206673.3|206523.3|206668.7|206518.7|206673.3|206523.3|206666.7|206516.7|23
1633680810000|2021-10-08 08:13:30|206669.5|206519.5|206693.1|206543.1|206701.2|206551.2|206669.5|206519.5|17
1633680820000|2021-10-08 08:13:40|206693.7|206543.7|206695.5|206545.5|206696.9|206546.9|206690.1|206540.1|27
1633680830000|2021-10-08 08:13:50|206695.3|206545.3|206683.8|206533.8|206695.3|206545.3|206671.8|206521.8|32
1633680840000|2021-10-08 08:14:00|206684.2|206534.2|206694.7|206544.7|206696.7|206546.7|206681|206531|36
1633680850000|2021-10-08 08:14:10|206696|206546|206702.1|206552.1|206704.1|206554.1|206693.7|206543.7|29
1633680860000|2021-10-08 08:14:20|206704|206554|206685|206535|206707|206557|206680.5|206530.5|31
1633680870000|2021-10-08 08:14:30|206685.1|206535.1|206688|206538|206689.9|206539.9|206682.8|206532.8|30
1633680880000|2021-10-08 08:14:40|206687.9|206537.9|206683.5|206533.5|206688|206538|206681.9|206531.9|35
1633680890000|2021-10-08 08:14:50|206687.2|206537.2|206678.4|206528.4|206690.5|206540.5|206676.4|206526.4|28
1633680900000|2021-10-08 08:15:00|206680.8|206530.8|206681.5|206531.5|206685.9|206535.9|206677.6|206527.6|37
1633680910000|2021-10-08 08:15:10|206683.4|206533.4|206675.3|206525.3|206686.3|206536.3|206673.5|206523.5|36
1633680920000|2021-10-08 08:15:20|206674|206524|206675.6|206525.6|206679.6|206529.6|206672.2|206522.2|26
1633680930000|2021-10-08 08:15:30|206675.2|206525.2|206673.1|206523.1|206678.4|206528.4|206673|206523|20
1633680940000|2021-10-08 08:15:40|206673.7|206523.7|206679.6|206529.6|206683.3|206533.3|206668.3|206518.3|29
1633680950000|2021-10-08 08:15:50|206679.7|206529.7|206690.2|206540.2|206691.8|206541.8|206676.2|206526.2|33
1633680960000|2021-10-08 08:16:00|206690.3|206540.3|206689.2|206539.2|206695.5|206545.5|206683.2|206533.2|32
1633680970000|2021-10-08 08:16:10|206688.4|206538.4|206694.3|206544.3|206698.1|206548.1|206686.6|206536.6|34
1633680980000|2021-10-08 08:16:20|206694.9|206544.9|206685.3|206535.3|206700.6|206550.6|206684.8|206534.8|30
1633680990000|2021-10-08 08:16:30|206686|206536|206689.2|206539.2|206693.8|206543.8|206685.9|206535.9|28
1633681000000|2021-10-08 08:16:40|206689.7|206539.7|206688.2|206538.2|206694.1|206544.1|206687.9|206537.9|32
1633681010000|2021-10-08 08:16:50|206689.4|206539.4|206686.5|206536.5|206689.4|206539.4|206680.2|206530.2|25
1633681020000|2021-10-08 08:17:00|206686.4|206536.4|206697.3|206547.3|206701.6|206551.6|206685.1|206535.1|25
1633681030000|2021-10-08 08:17:10|206696.1|206546.1|206688.5|206538.5|206696.1|206546.1|206687.5|206537.5|25
1633681040000|2021-10-08 08:17:20|206689|206539|206684.6|206534.6|206689|206539|206682.9|206532.9|23
1633681050000|2021-10-08 08:17:30|206684.5|206534.5|206685.8|206535.8|206688.3|206538.3|206681.8|206531.8|29
1633681060000|2021-10-08 08:17:40|206686.7|206536.7|206685.2|206535.2|206689.4|206539.4|206680.8|206530.8|26
1633681070000|2021-10-08 08:17:50|206682.5|206532.5|206684|206534|206689.4|206539.4|206681.6|206531.6|36
1633681080000|2021-10-08 08:18:00|206680|206530|206684.4|206534.4|206684.4|206534.4|206677.6|206527.6|31
1633681090000|2021-10-08 08:18:10|206685.7|206535.7|206682.1|206532.1|206693|206543|206681.9|206531.9|26
1633681100000|2021-10-08 08:18:20|206682|206532|206687.5|206537.5|206697.3|206547.3|206680.9|206530.9|30
1633681110000|2021-10-08 08:18:30|206688.1|206538.1|206684.1|206534.1|206691|206541|206669.8|206519.8|29
1633681120000|2021-10-08 08:18:40|206688.6|206538.6|206685.3|206535.3|206688.6|206538.6|206680.2|206530.2|28
1633681130000|2021-10-08 08:18:50|206684.7|206534.7|206682.3|206532.3|206685.2|206535.2|206678.1|206528.1|29
1633681140000|2021-10-08 08:19:00|206682.1|206532.1|206679|206529|206682.1|206532.1|206674.1|206524.1|18
1633681150000|2021-10-08 08:19:10|206678.9|206528.9|206681.4|206531.4|206682.3|206532.3|206677.8|206527.8|25
1633681160000|2021-10-08 08:19:20|206682.1|206532.1|206677|206527|206683.9|206533.9|206676.1|206526.1|23
1633681170000|2021-10-08 08:19:30|206676.7|206526.7|206682.2|206532.2|206682.8|206532.8|206669.5|206519.5|32
1633681180000|2021-10-08 08:19:40|206682.9|206532.9|206674.8|206524.8|206682.9|206532.9|206670.7|206520.7|33
1633681190000|2021-10-08 08:19:50|206674.4|206524.4|206676.4|206526.4|206678|206528|206670.9|206520.9|19
1633681200000|2021-10-08 08:20:00|206673.7|206523.7|206681.6|206531.6|206682.3|206532.3|206672.7|206522.7|31
1633681210000|2021-10-08 08:20:10|206681.9|206531.9|206680.7|206530.7|206685.3|206535.3|206680.7|206530.7|26
1633681220000|2021-10-08 08:20:20|206681.4|206531.4|206687.8|206537.8|206692.1|206542.1|206681.4|206531.4|27
1633681230000|2021-10-08 08:20:30|206688.5|206538.5|206694.3|206544.3|206694.8|206544.8|206686.8|206536.8|20
1633681240000|2021-10-08 08:20:40|206694.9|206544.9|206734.8|206584.8|206756.9|206606.9|206694.9|206544.9|34
1633681250000|2021-10-08 08:20:50|206731.1|206581.1|206740.6|206590.6|206741.5|206591.5|206728.7|206578.7|27
1633681260000|2021-10-08 08:21:00|206741.6|206591.6|206728.7|206578.7|206741.6|206591.6|206726.9|206576.9|27
1633681270000|2021-10-08 08:21:10|206728.2|206578.2|206724.3|206574.3|206729.1|206579.1|206722|206572|29
1633681280000|2021-10-08 08:21:20|206723.8|206573.8|206722.3|206572.3|206730.9|206580.9|206722.2|206572.2|29
1633681290000|2021-10-08 08:21:30|206722.8|206572.8|206712.7|206562.7|206727|206577|206711.7|206561.7|32
1633681300000|2021-10-08 08:21:40|206712.2|206562.2|206716.2|206566.2|206716.6|206566.6|206710|206560|23
1633681310000|2021-10-08 08:21:50|206716|206566|206686.1|206536.1|206717|206567|206686.1|206536.1|24
1633681320000|2021-10-08 08:22:00|206681.3|206531.3|206673.1|206523.1|206683.3|206533.3|206667.8|206517.8|30
1633681330000|2021-10-08 08:22:10|206673.8|206523.8|206679.3|206529.3|206686.6|206536.6|206673.8|206523.8|30
1633681340000|2021-10-08 08:22:20|206681.2|206531.2|206680.9|206530.9|206689.5|206539.5|206679.2|206529.2|26
1633681350000|2021-10-08 08:22:30|206680.7|206530.7|206685.8|206535.8|206689|206539|206680.7|206530.7|27
1633681360000|2021-10-08 08:22:40|206685.6|206535.6|206681.2|206531.2|206686.9|206536.9|206681.2|206531.2|27
1633681370000|2021-10-08 08:22:50|206683.6|206533.6|206682|206532|206685.5|206535.5|206680.6|206530.6|29
1633681380000|2021-10-08 08:23:00|206682.4|206532.4|206684.2|206534.2|206685.8|206535.8|206681.5|206531.5|24
1633681390000|2021-10-08 08:23:10|206686|206536|206686.4|206536.4|206688.9|206538.9|206685.2|206535.2|23
1633681400000|2021-10-08 08:23:20|206685.6|206535.6|206685.4|206535.4|206687|206537|206685|206535|17
1633681410000|2021-10-08 08:23:30|206685.7|206535.7|206675|206525|206688.3|206538.3|206672.4|206522.4|31
1633681420000|2021-10-08 08:23:40|206675.5|206525.5|206676.8|206526.8|206682.8|206532.8|206672.5|206522.5|25
1633681430000|2021-10-08 08:23:50|206676.9|206526.9|206674.9|206524.9|206677.2|206527.2|206674.6|206524.6|18
1633681440000|2021-10-08 08:24:00|206675|206525|206685.6|206535.6|206687|206537|206673.3|206523.3|34
1633681450000|2021-10-08 08:24:10|206686.1|206536.1|206687.8|206537.8|206687.8|206537.8|206685|206535|24
1633681460000|2021-10-08 08:24:20|206687.4|206537.4|206725.5|206575.5|206725.5|206575.5|206687|206537|26
1633681470000|2021-10-08 08:24:30|206725.9|206575.9|206726.7|206576.7|206728.5|206578.5|206720.6|206570.6|29
1633681480000|2021-10-08 08:24:40|206726|206576|206731.8|206581.8|206732.1|206582.1|206720.1|206570.1|30
1633681490000|2021-10-08 08:24:50|206732.6|206582.6|206733.2|206583.2|206734.6|206584.6|206730.5|206580.5|23
1633681500000|2021-10-08 08:25:00|206733.3|206583.3|206738.3|206588.3|206739|206589|206729.5|206579.5|26
1633681510000|2021-10-08 08:25:10|206739.2|206589.2|206733.4|206583.4|206739.2|206589.2|206731.3|206581.3|21
1633681520000|2021-10-08 08:25:20|206733.9|206583.9|206733.9|206583.9|206734.2|206584.2|206732.9|206582.9|23
1633681530000|2021-10-08 08:25:30|206733.7|206583.7|206734.1|206584.1|206736.9|206586.9|206732.9|206582.9|20
1633681540000|2021-10-08 08:25:40|206733.2|206583.2|206736.9|206586.9|206739.4|206589.4|206732.3|206582.3|22
1633681550000|2021-10-08 08:25:50|206736.4|206586.4|206731|206581|206745.5|206595.5|206727.1|206577.1|30
1633681560000|2021-10-08 08:26:00|206729.8|206579.8|206730.5|206580.5|206732|206582|206729.5|206579.5|21
1633681570000|2021-10-08 08:26:10|206730.8|206580.8|206695.1|206545.1|206732.1|206582.1|206694.1|206544.1|28
1633681580000|2021-10-08 08:26:20|206696.6|206546.6|206702.7|206552.7|206704.2|206554.2|206694.6|206544.6|31
1633681590000|2021-10-08 08:26:30|206703.2|206553.2|206709.9|206559.9|206712.3|206562.3|206703.2|206553.2|27
1633681600000|2021-10-08 08:26:40|206710.1|206560.1|206709.8|206559.8|206710.7|206560.7|206708.8|206558.8|23
1633681610000|2021-10-08 08:26:50|206709.9|206559.9|206717.8|206567.8|206719|206569|206707.7|206557.7|23
1633681620000|2021-10-08 08:27:00|206718|206568|206722.6|206572.6|206724.9|206574.9|206717.4|206567.4|21
1633681630000|2021-10-08 08:27:10|206726.3|206576.3|206725.1|206575.1|206727.8|206577.8|206720.7|206570.7|28
1633681640000|2021-10-08 08:27:20|206724.1|206574.1|206726.3|206576.3|206730.1|206580.1|206724.1|206574.1|30
1633681650000|2021-10-08 08:27:30|206724.4|206574.4|206721.4|206571.4|206725.8|206575.8|206718|206568|28
1633681660000|2021-10-08 08:27:40|206720.4|206570.4|206716.7|206566.7|206721.2|206571.2|206714.8|206564.8|25
1633681670000|2021-10-08 08:27:50|206718.3|206568.3|206710|206560|206719.9|206569.9|206707.1|206557.1|28
1633681680000|2021-10-08 08:28:00|206709.1|206559.1|206688.1|206538.1|206710.2|206560.2|206680.3|206530.3|31
1633681690000|2021-10-08 08:28:10|206688.3|206538.3|206688.6|206538.6|206689|206539|206677.9|206527.9|32
1633681700000|2021-10-08 08:28:20|206683.6|206533.6|206686.3|206536.3|206688.9|206538.9|206682|206532|31
1633681710000|2021-10-08 08:28:30|206685.3|206535.3|206690.7|206540.7|206691.4|206541.4|206685.3|206535.3|28
1633681720000|2021-10-08 08:28:40|206690.4|206540.4|206688.2|206538.2|206690.8|206540.8|206687.3|206537.3|25
1633681730000|2021-10-08 08:28:50|206689.2|206539.2|206687.2|206537.2|206689.5|206539.5|206687.1|206537.1|21
1633681740000|2021-10-08 08:29:00|206686.9|206536.9|206684.6|206534.6|206689.7|206539.7|206684.6|206534.6|31
1633681750000|2021-10-08 08:29:10|206684.8|206534.8|206677.4|206527.4|206685.7|206535.7|206675.8|206525.8|28
1633681760000|2021-10-08 08:29:20|206676.4|206526.4|206675.4|206525.4|206679.8|206529.8|206675.4|206525.4|27
1633681770000|2021-10-08 08:29:30|206675.6|206525.6|206682.5|206532.5|206685.7|206535.7|206673.2|206523.2|25
1633681780000|2021-10-08 08:29:40|206684.5|206534.5|206680.6|206530.6|206684.5|206534.5|206678.4|206528.4|39
1633681790000|2021-10-08 08:29:50|206680.8|206530.8|206686.3|206536.3|206687.2|206537.2|206679.2|206529.2|34
1633681800000|2021-10-08 08:30:00|206687.2|206537.2|206688.1|206538.1|206689.2|206539.2|206684.6|206534.6|32
1633681810000|2021-10-08 08:30:10|206687.9|206537.9|206691.1|206541.1|206692.2|206542.2|206687.7|206537.7|31
1633681820000|2021-10-08 08:30:20|206691|206541|206686.3|206536.3|206693.3|206543.3|206686.3|206536.3|26
1633681830000|2021-10-08 08:30:30|206688.7|206538.7|206688.3|206538.3|206693|206543|206683.3|206533.3|33
1633681840000|2021-10-08 08:30:40|206688.4|206538.4|206681.5|206531.5|206689.3|206539.3|206681.5|206531.5|34
1633681850000|2021-10-08 08:30:50|206683.6|206533.6|206653|206503|206685.1|206535.1|206652.1|206502.1|31
1633681860000|2021-10-08 08:31:00|206652.6|206502.6|206659.3|206509.3|206661.8|206511.8|206646.2|206496.2|33
1633681870000|2021-10-08 08:31:10|206658.3|206508.3|206661.4|206511.4|206662.9|206512.9|206658.3|206508.3|28
1633681880000|2021-10-08 08:31:20|206661|206511|206668.7|206518.7|206674.8|206524.8|206657.3|206507.3|27
1633681890000|2021-10-08 08:31:30|206669.9|206519.9|206674.5|206524.5|206677.1|206527.1|206662.5|206512.5|28
1633681900000|2021-10-08 08:31:40|206674.6|206524.6|206673.8|206523.8|206674.8|206524.8|206672.1|206522.1|27
1633681910000|2021-10-08 08:31:50|206674.3|206524.3|206668.7|206518.7|206674.3|206524.3|206667.6|206517.6|25
1633681920000|2021-10-08 08:32:00|206668.8|206518.8|206665.2|206515.2|206670.4|206520.4|206665.2|206515.2|24
1633681930000|2021-10-08 08:32:10|206665.5|206515.5|206653|206503|206666.3|206516.3|206651.7|206501.7|25
1633681940000|2021-10-08 08:32:20|206652.4|206502.4|206650.9|206500.9|206653.2|206503.2|206649|206499|32
1633681950000|2021-10-08 08:32:30|206651.2|206501.2|206645.1|206495.1|206651.5|206501.5|206645.1|206495.1|30
1633681960000|2021-10-08 08:32:40|206645.5|206495.5|206642.3|206492.3|206646.4|206496.4|206641|206491|27
1633681970000|2021-10-08 08:32:50|206642.6|206492.6|206643|206493|206643|206493|206638.7|206488.7|18
1633681980000|2021-10-08 08:33:00|206625|206475|206641.3|206491.3|206641.3|206491.3|206623.8|206473.8|23
1633681990000|2021-10-08 08:33:10|206645.1|206495.1|206645.4|206495.4|206647.3|206497.3|206641.4|206491.4|33
1633682000000|2021-10-08 08:33:20|206644.8|206494.8|206646.3|206496.3|206646.3|206496.3|206644.2|206494.2|24
1633682010000|2021-10-08 08:33:30|206645.9|206495.9|206644.8|206494.8|206646.8|206496.8|206643.6|206493.6|24
1633682020000|2021-10-08 08:33:40|206644.6|206494.6|206644.9|206494.9|206646|206496|206643.8|206493.8|20
1633682030000|2021-10-08 08:33:50|206644.3|206494.3|206647|206497|206648|206498|206642.7|206492.7|24
1633682040000|2021-10-08 08:34:00|206647.2|206497.2|206648|206498|206648.7|206498.7|206642.4|206492.4|26
1633682050000|2021-10-08 08:34:10|206647.6|206497.6|206645.6|206495.6|206649.7|206499.7|206645.4|206495.4|23
1633682060000|2021-10-08 08:34:20|206645.5|206495.5|206646.4|206496.4|206648.2|206498.2|206643.5|206493.5|27
1633682070000|2021-10-08 08:34:30|206647.3|206497.3|206649.1|206499.1|206649.1|206499.1|206644.6|206494.6|23
1633682080000|2021-10-08 08:34:40|206648.6|206498.6|206649.2|206499.2|206649.6|206499.6|206646.6|206496.6|20
1633682090000|2021-10-08 08:34:50|206648.7|206498.7|206646.3|206496.3|206650.8|206500.8|206646.3|206496.3|20
1633682100000|2021-10-08 08:35:00|206648|206498|206647.6|206497.6|206650.5|206500.5|206645.6|206495.6|20
1633682110000|2021-10-08 08:35:10|206647.4|206497.4|206648.7|206498.7|206648.7|206498.7|206645.9|206495.9|25
1633682120000|2021-10-08 08:35:20|206647|206497|206645.7|206495.7|206649.8|206499.8|206643.9|206493.9|28
1633682130000|2021-10-08 08:35:30|206644.9|206494.9|206647.5|206497.5|206647.6|206497.6|206644|206494|26
1633682140000|2021-10-08 08:35:40|206647.7|206497.7|206648.5|206498.5|206648.9|206498.9|206644.8|206494.8|22
1633682150000|2021-10-08 08:35:50|206648|206498|206649|206499|206651.3|206501.3|206646.8|206496.8|24
1633682160000|2021-10-08 08:36:00|206650.5|206500.5|206650.1|206500.1|206651|206501|206648.5|206498.5|19
1633682170000|2021-10-08 08:36:10|206650.2|206500.2|206649.8|206499.8|206651.5|206501.5|206647.1|206497.1|29
1633682180000|2021-10-08 08:36:20|206649.7|206499.7|206657.4|206507.4|206660.9|206510.9|206649.4|206499.4|36
1633682190000|2021-10-08 08:36:30|206660.1|206510.1|206651.6|206501.6|206660.1|206510.1|206651.1|206501.1|28
1633682200000|2021-10-08 08:36:40|206651.8|206501.8|206646.1|206496.1|206652.4|206502.4|206642.3|206492.3|32
1633682210000|2021-10-08 08:36:50|206646.3|206496.3|206643.7|206493.7|206646.3|206496.3|206640|206490|36
1633682220000|2021-10-08 08:37:00|206642.1|206492.1|206640.9|206490.9|206643.5|206493.5|206639.9|206489.9|33
1633682230000|2021-10-08 08:37:10|206641|206491|206638.2|206488.2|206641.2|206491.2|206637|206487|26
1633682240000|2021-10-08 08:37:20|206638|206488|206618|206468|206639.3|206489.3|206618|206468|26
1633682250000|2021-10-08 08:37:30|206610.8|206460.8|206605.7|206455.7|206611.6|206461.6|206605.2|206455.2|35
1633682260000|2021-10-08 08:37:40|206606.1|206456.1|206606.2|206456.2|206607.2|206457.2|206605.6|206455.6|21
1633682270000|2021-10-08 08:37:50|206606.4|206456.4|206609.2|206459.2|206609.2|206459.2|206605.8|206455.8|20
1633682280000|2021-10-08 08:38:00|206610.4|206460.4|206610.3|206460.3|206615.5|206465.5|206608.3|206458.3|21
1633682290000|2021-10-08 08:38:10|206610.2|206460.2|206611|206461|206612.6|206462.6|206609.5|206459.5|29
1633682300000|2021-10-08 08:38:20|206611.4|206461.4|206611.1|206461.1|206612.1|206462.1|206607.6|206457.6|30
1633682310000|2021-10-08 08:38:30|206609.7|206459.7|206607.7|206457.7|206612.2|206462.2|206607.7|206457.7|24
1633682320000|2021-10-08 08:38:40|206608|206458|206608.4|206458.4|206609.3|206459.3|206607.8|206457.8|15
1633682330000|2021-10-08 08:38:50|206608.3|206458.3|206609.8|206459.8|206613.1|206463.1|206607.7|206457.7|27
1633682340000|2021-10-08 08:39:00|206608.7|206458.7|206608.9|206458.9|206611.1|206461.1|206608|206458|29
1633682350000|2021-10-08 08:39:10|206609.1|206459.1|206610.9|206460.9|206611.6|206461.6|206606.8|206456.8|29
1633682360000|2021-10-08 08:39:20|206611.1|206461.1|206611.5|206461.5|206611.5|206461.5|206607.4|206457.4|21
1633682370000|2021-10-08 08:39:30|206611.4|206461.4|206609.1|206459.1|206611.4|206461.4|206608.1|206458.1|17
1633682380000|2021-10-08 08:39:40|206609.9|206459.9|206613|206463|206613|206463|206607.9|206457.9|22
1633682390000|2021-10-08 08:39:50|206612|206462|206611.3|206461.3|206613.6|206463.6|206608.6|206458.6|25
1633682400000|2021-10-08 08:40:00|206610.7|206460.7|206610.6|206460.6|206611.7|206461.7|206609.1|206459.1|22
1633682410000|2021-10-08 08:40:10|206610.7|206460.7|206609.9|206459.9|206611.3|206461.3|206608.3|206458.3|17
1633682420000|2021-10-08 08:40:20|206609.3|206459.3|206607.1|206457.1|206609.3|206459.3|206605.3|206455.3|27
1633682430000|2021-10-08 08:40:30|206606.9|206456.9|206598.1|206448.1|206607.1|206457.1|206598.1|206448.1|24
1633682440000|2021-10-08 08:40:40|206597.8|206447.8|206600.3|206450.3|206605.1|206455.1|206597.1|206447.1|31
1633682450000|2021-10-08 08:40:50|206600.8|206450.8|206595.1|206445.1|206600.8|206450.8|206595.1|206445.1|25
1633682460000|2021-10-08 08:41:00|206595.4|206445.4|206597.3|206447.3|206598.2|206448.2|206595.4|206445.4|11
1633682470000|2021-10-08 08:41:10|206596.8|206446.8|206594.9|206444.9|206597.2|206447.2|206594|206444|21
1633682480000|2021-10-08 08:41:20|206595|206445|206595.3|206445.3|206595.4|206445.4|206593.5|206443.5|18
1633682490000|2021-10-08 08:41:30|206595|206445|206597.2|206447.2|206597.8|206447.8|206594.1|206444.1|21
1633682500000|2021-10-08 08:41:40|206597.1|206447.1|206594.9|206444.9|206597.1|206447.1|206594.9|206444.9|8
1633682510000|2021-10-08 08:41:50|206594.8|206444.8|206597.5|206447.5|206598.4|206448.4|206593|206443|23
1633682520000|2021-10-08 08:42:00|206596.7|206446.7|206594.8|206444.8|206597.4|206447.4|206593.4|206443.4|21
1633682530000|2021-10-08 08:42:10|206594.3|206444.3|206596.6|206446.6|206597.6|206447.6|206594.3|206444.3|18
1633682540000|2021-10-08 08:42:20|206596.3|206446.3|206598.4|206448.4|206599.5|206449.5|206594.2|206444.2|29
1633682550000|2021-10-08 08:42:30|206597.8|206447.8|206594.8|206444.8|206597.8|206447.8|206592.3|206442.3|24
1633682560000|2021-10-08 08:42:40|206598.8|206448.8|206594.4|206444.4|206598.8|206448.8|206589.9|206439.9|23
1633682570000|2021-10-08 08:42:50|206593.5|206443.5|206598|206448|206603.8|206453.8|206593.1|206443.1|26
1633682580000|2021-10-08 08:43:00|206597.6|206447.6|206597.7|206447.7|206601.5|206451.5|206597.6|206447.6|23
1633682590000|2021-10-08 08:43:10|206597.8|206447.8|206597|206447|206602.4|206452.4|206596.8|206446.8|33
1633682600000|2021-10-08 08:43:20|206597.4|206447.4|206599.8|206449.8|206601.9|206451.9|206595.2|206445.2|19
1633682610000|2021-10-08 08:43:30|206599.3|206449.3|206602.1|206452.1|206602.9|206452.9|206598.8|206448.8|30
1633682620000|2021-10-08 08:43:40|206601.5|206451.5|206607|206457|206612.2|206462.2|206601.5|206451.5|36
1633682630000|2021-10-08 08:43:50|206606.6|206456.6|206606.6|206456.6|206607.2|206457.2|206602.9|206452.9|34
1633682640000|2021-10-08 08:44:00|206604.5|206454.5|206603.2|206453.2|206605.8|206455.8|206598.8|206448.8|35
1633682650000|2021-10-08 08:44:10|206601.8|206451.8|206602.2|206452.2|206603.8|206453.8|206599.6|206449.6|16
1633682660000|2021-10-08 08:44:20|206600.2|206450.2|206598.7|206448.7|206601.2|206451.2|206598|206448|32
1633682670000|2021-10-08 08:44:30|206599.2|206449.2|206599|206449|206600.9|206450.9|206597.5|206447.5|32
1633682680000|2021-10-08 08:44:40|206599.5|206449.5|206600|206450|206600.1|206450.1|206597.7|206447.7|29
1633682690000|2021-10-08 08:44:50|206598.3|206448.3|206598.2|206448.2|206600.1|206450.1|206597.9|206447.9|22
1633682700000|2021-10-08 08:45:00|206598.1|206448.1|206599.7|206449.7|206601.7|206451.7|206597.9|206447.9|19
1633682710000|2021-10-08 08:45:10|206599.6|206449.6|206599.1|206449.1|206602.3|206452.3|206598|206448|28
1633682720000|2021-10-08 08:45:20|206598.6|206448.6|206598.9|206448.9|206601.5|206451.5|206596.8|206446.8|31
1633682730000|2021-10-08 08:45:30|206598.5|206448.5|206599.5|206449.5|206601.1|206451.1|206597.9|206447.9|30
1633682740000|2021-10-08 08:45:40|206598.6|206448.6|206602.8|206452.8|206604.6|206454.6|206597.5|206447.5|33
1633682750000|2021-10-08 08:45:50|206602.6|206452.6|206608.5|206458.5|206609.1|206459.1|206601.5|206451.5|20
1633682760000|2021-10-08 08:46:00|206608.1|206458.1|206609.5|206459.5|206609.5|206459.5|206605.2|206455.2|18
1633682770000|2021-10-08 08:46:10|206608.6|206458.6|206590.5|206440.5|206608.6|206458.6|206589.7|206439.7|35
1633682780000|2021-10-08 08:46:20|206594.7|206444.7|206593|206443|206594.7|206444.7|206586.5|206436.5|31
1633682790000|2021-10-08 08:46:30|206594.5|206444.5|206599.5|206449.5|206600.5|206450.5|206588.3|206438.3|29
1633682800000|2021-10-08 08:46:40|206593.8|206443.8|206527|206377|206595.9|206445.9|206522.7|206372.7|30
1633682810000|2021-10-08 08:46:50|206525.8|206375.8|206529.8|206379.8|206530.8|206380.8|206525.7|206375.7|28
1633682820000|2021-10-08 08:47:00|206530.3|206380.3|206562.7|206412.7|206562.7|206412.7|206516.9|206366.9|35
1633682830000|2021-10-08 08:47:10|206565.6|206415.6|206564.2|206414.2|206568.7|206418.7|206562.8|206412.8|24
1633682840000|2021-10-08 08:47:20|206564.8|206414.8|206564.6|206414.6|206568.3|206418.3|206564.6|206414.6|20
1633682850000|2021-10-08 08:47:30|206566.3|206416.3|206590.1|206440.1|206593.7|206443.7|206566.3|206416.3|31
1633682860000|2021-10-08 08:47:40|206590.5|206440.5|206545.6|206395.6|206590.5|206440.5|206544.4|206394.4|24
1633682870000|2021-10-08 08:47:50|206546.2|206396.2|206545.4|206395.4|206549.5|206399.5|206545|206395|13
1633682880000|2021-10-08 08:48:00|206545.2|206395.2|206550.5|206400.5|206554.7|206404.7|206544.5|206394.5|29
1633682890000|2021-10-08 08:48:10|206551.3|206401.3|206550.3|206400.3|206551.8|206401.8|206549|206399|26
1633682900000|2021-10-08 08:48:20|206549.9|206399.9|206559.2|206409.2|206562.1|206412.1|206549.9|206399.9|30
1633682910000|2021-10-08 08:48:30|206559.5|206409.5|206553.6|206403.6|206560.2|206410.2|206551.8|206401.8|29
1633682920000|2021-10-08 08:48:40|206553.9|206403.9|206554.3|206404.3|206554.3|206404.3|206552.1|206402.1|27
1633682930000|2021-10-08 08:48:50|206553.8|206403.8|206560|206410|206560.4|206410.4|206553|206403|32
1633682940000|2021-10-08 08:49:00|206559.5|206409.5|206554|206404|206561.3|206411.3|206554|206404|36
1633682950000|2021-10-08 08:49:10|206553.8|206403.8|206554|206404|206555|206405|206552.9|206402.9|33
1633682960000|2021-10-08 08:49:20|206554.1|206404.1|206560.3|206410.3|206561.1|206411.1|206554.1|206404.1|29
1633682970000|2021-10-08 08:49:30|206560.1|206410.1|206604.2|206454.2|206604.2|206454.2|206556|206406|38
1633682980000|2021-10-08 08:49:40|206605.4|206455.4|206603.9|206453.9|206609.7|206459.7|206602.8|206452.8|28
1633682990000|2021-10-08 08:49:50|206603.7|206453.7|206598.6|206448.6|206605.8|206455.8|206596.6|206446.6|31
1633683000000|2021-10-08 08:50:00|206600|206450|206599.4|206449.4|206602|206452|206596.8|206446.8|31
1633683010000|2021-10-08 08:50:10|206599.9|206449.9|206601.8|206451.8|206603.5|206453.5|206598.9|206448.9|28
1633683020000|2021-10-08 08:50:20|206602.6|206452.6|206600.8|206450.8|206602.6|206452.6|206598.7|206448.7|26
1633683030000|2021-10-08 08:50:30|206600|206450|206600.1|206450.1|206601.2|206451.2|206598.7|206448.7|26
1633683040000|2021-10-08 08:50:40|206599.5|206449.5|206601.4|206451.4|206602.8|206452.8|206598.2|206448.2|29
1633683050000|2021-10-08 08:50:50|206601.7|206451.7|206601.2|206451.2|206601.7|206451.7|206598.1|206448.1|25
1633683060000|2021-10-08 08:51:00|206601|206451|206596.4|206446.4|206601.3|206451.3|206595.5|206445.5|28
1633683070000|2021-10-08 08:51:10|206596.7|206446.7|206600.4|206450.4|206601.3|206451.3|206595.2|206445.2|28
1633683080000|2021-10-08 08:51:20|206597.7|206447.7|206648.3|206498.3|206652|206502|206596.4|206446.4|38
1633683090000|2021-10-08 08:51:30|206646.4|206496.4|206695.6|206545.6|206699.7|206549.7|206643.2|206493.2|37
1633683100000|2021-10-08 08:51:40|206695.4|206545.4|206695.4|206545.4|206701.1|206551.1|206688.7|206538.7|34
1633683110000|2021-10-08 08:51:50|206693.8|206543.8|206695.2|206545.2|206695.2|206545.2|206690.2|206540.2|30
1633683120000|2021-10-08 08:52:00|206694.7|206544.7|206690.3|206540.3|206695.4|206545.4|206690.3|206540.3|26
1633683130000|2021-10-08 08:52:10|206690.5|206540.5|206678.6|206528.6|206690.5|206540.5|206677.3|206527.3|31
1633683140000|2021-10-08 08:52:20|206680.7|206530.7|206686.7|206536.7|206690|206540|206680.1|206530.1|31
1633683150000|2021-10-08 08:52:30|206686.6|206536.6|206684.9|206534.9|206687.7|206537.7|206684.9|206534.9|31
1633683160000|2021-10-08 08:52:40|206682.1|206532.1|206658.5|206508.5|206684.2|206534.2|206655.6|206505.6|33
1633683170000|2021-10-08 08:52:50|206658.4|206508.4|206660.5|206510.5|206663.7|206513.7|206658|206508|27
1633683180000|2021-10-08 08:53:00|206661|206511|206690.5|206540.5|206693.9|206543.9|206660.3|206510.3|31
1633683190000|2021-10-08 08:53:10|206689.9|206539.9|206693.1|206543.1|206696.1|206546.1|206688.1|206538.1|18
1633683200000|2021-10-08 08:53:20|206692|206542|206692.5|206542.5|206693.1|206543.1|206685.8|206535.8|26
1633683210000|2021-10-08 08:53:30|206693|206543|206693.2|206543.2|206694.9|206544.9|206688.6|206538.6|29
1633683220000|2021-10-08 08:53:40|206695.4|206545.4|206691.2|206541.2|206696.5|206546.5|206690.6|206540.6|23
1633683230000|2021-10-08 08:53:50|206696.2|206546.2|206692.8|206542.8|206698.3|206548.3|206691.6|206541.6|32
1633683240000|2021-10-08 08:54:00|206693.2|206543.2|206695.4|206545.4|206697.1|206547.1|206692.4|206542.4|28
1633683250000|2021-10-08 08:54:10|206696|206546|206700.6|206550.6|206701.5|206551.5|206693.5|206543.5|21
1633683260000|2021-10-08 08:54:20|206701.2|206551.2|206696.9|206546.9|206701.8|206551.8|206689.9|206539.9|32
1633683270000|2021-10-08 08:54:30|206698|206548|206696.6|206546.6|206698|206548|206692.1|206542.1|30
1633683280000|2021-10-08 08:54:40|206697.1|206547.1|206696.4|206546.4|206697.1|206547.1|206694.6|206544.6|26
1633683290000|2021-10-08 08:54:50|206696.6|206546.6|206701|206551|206707.3|206557.3|206693.5|206543.5|28
1633683300000|2021-10-08 08:55:00|206705.2|206555.2|206704.6|206554.6|206705.2|206555.2|206698.5|206548.5|24
1633683310000|2021-10-08 08:55:10|206703.9|206553.9|206694.1|206544.1|206703.9|206553.9|206693.8|206543.8|27
1633683320000|2021-10-08 08:55:20|206692.4|206542.4|206696.5|206546.5|206700.2|206550.2|206692.4|206542.4|31
1633683330000|2021-10-08 08:55:30|206694|206544|206694.2|206544.2|206702.6|206552.6|206692.6|206542.6|31
1633683340000|2021-10-08 08:55:40|206694.4|206544.4|206695.3|206545.3|206695.7|206545.7|206691.7|206541.7|32
1633683350000|2021-10-08 08:55:50|206692.9|206542.9|206699.5|206549.5|206705.4|206555.4|206692.9|206542.9|18
1633683360000|2021-10-08 08:56:00|206699.2|206549.2|206696.3|206546.3|206706.5|206556.5|206696.3|206546.3|27
1633683370000|2021-10-08 08:56:10|206697.2|206547.2|206700.1|206550.1|206702.2|206552.2|206695.3|206545.3|27
1633683380000|2021-10-08 08:56:20|206701.9|206551.9|206701.2|206551.2|206707.4|206557.4|206696.5|206546.5|25
1633683390000|2021-10-08 08:56:30|206699.5|206549.5|206703.3|206553.3|206708.1|206558.1|206699.3|206549.3|23
1633683400000|2021-10-08 08:56:40|206709.5|206559.5|206721.8|206571.8|206731.7|206581.7|206707.8|206557.8|31
1633683410000|2021-10-08 08:56:50|206722.4|206572.4|206721.2|206571.2|206723.7|206573.7|206719.1|206569.1|23
1633683420000|2021-10-08 08:57:00|206720.8|206570.8|206721.4|206571.4|206723.5|206573.5|206720.1|206570.1|27
1633683430000|2021-10-08 08:57:10|206719.8|206569.8|206736.6|206586.6|206736.6|206586.6|206716.5|206566.5|21
1633683440000|2021-10-08 08:57:20|206733.5|206583.5|206733.5|206583.5|206738|206588|206729.2|206579.2|28
1633683450000|2021-10-08 08:57:30|206732.4|206582.4|206729|206579|206733.5|206583.5|206728|206578|19
1633683460000|2021-10-08 08:57:40|206727.6|206577.6|206725.7|206575.7|206729.8|206579.8|206724.5|206574.5|26
1633683470000|2021-10-08 08:57:50|206725.5|206575.5|206729.6|206579.6|206729.6|206579.6|206723.9|206573.9|33
1633683480000|2021-10-08 08:58:00|206728.2|206578.2|206759.4|206609.4|206764.7|206614.7|206728.2|206578.2|30
1633683490000|2021-10-08 08:58:10|206759.8|206609.8|206763.7|206613.7|206764.9|206614.9|206758.4|206608.4|23
1633683500000|2021-10-08 08:58:20|206764|206614|206762.1|206612.1|206764.8|206614.8|206760.8|206610.8|24
1633683510000|2021-10-08 08:58:30|206764.2|206614.2|206720.7|206570.7|206765.1|206615.1|206714.9|206564.9|22
1633683520000|2021-10-08 08:58:40|206720.8|206570.8|206717.5|206567.5|206721.9|206571.9|206717.3|206567.3|29
1633683530000|2021-10-08 08:58:50|206716.9|206566.9|206719.5|206569.5|206721.1|206571.1|206715.1|206565.1|31
1633683540000|2021-10-08 08:59:00|206718.3|206568.3|206717.4|206567.4|206718.9|206568.9|206716.5|206566.5|26
1633683550000|2021-10-08 08:59:10|206717.6|206567.6|206717.2|206567.2|206730.8|206580.8|206715.8|206565.8|20
1633683560000|2021-10-08 08:59:20|206717|206567|206717|206567|206720.8|206570.8|206715.5|206565.5|31
1633683570000|2021-10-08 08:59:30|206716.3|206566.3|206715.9|206565.9|206718.5|206568.5|206714.4|206564.4|27
1633683580000|2021-10-08 08:59:40|206715.3|206565.3|206719.8|206569.8|206721.9|206571.9|206706.6|206556.6|35
1633683590000|2021-10-08 08:59:50|206718.7|206568.7|206720.3|206570.3|206729.1|206579.1|206714.5|206564.5|23
1633683600000|2021-10-08 09:00:00|206724.7|206574.7|206719.6|206569.6|206724.7|206574.7|206691.7|206541.7|35
1633683610000|2021-10-08 09:00:10|206719.7|206569.7|206684.3|206534.3|206722.8|206572.8|206683.1|206533.1|39
1633683620000|2021-10-08 09:00:20|206684.2|206534.2|206685.5|206535.5|206691.6|206541.6|206684|206534|30
1633683630000|2021-10-08 09:00:30|206685.4|206535.4|206694.2|206544.2|206696.2|206546.2|206685.4|206535.4|26
1633683640000|2021-10-08 09:00:40|206693.6|206543.6|206695.9|206545.9|206696.4|206546.4|206691.2|206541.2|26
1633683650000|2021-10-08 09:00:50|206695.5|206545.5|206708.6|206558.6|206709.6|206559.6|206695.4|206545.4|26
1633683660000|2021-10-08 09:01:00|206707|206557|206689.4|206539.4|206707|206557|206683.1|206533.1|31
1633683670000|2021-10-08 09:01:10|206689.2|206539.2|206692.3|206542.3|206695.9|206545.9|206687.8|206537.8|31
1633683680000|2021-10-08 09:01:20|206693.5|206543.5|206682.2|206532.2|206694.3|206544.3|206681|206531|22
1633683690000|2021-10-08 09:01:30|206681.9|206531.9|206684.2|206534.2|206695.2|206545.2|206681.2|206531.2|23
1633683700000|2021-10-08 09:01:40|206682.4|206532.4|206683.3|206533.3|206684.2|206534.2|206679.6|206529.6|17
1633683710000|2021-10-08 09:01:50|206683.2|206533.2|206672.3|206522.3|206684.9|206534.9|206671.9|206521.9|28
1633683720000|2021-10-08 09:02:00|206673.4|206523.4|206650.6|206500.6|206676.2|206526.2|206648.5|206498.5|24
1633683730000|2021-10-08 09:02:10|206652.8|206502.8|206635.2|206485.2|206652.8|206502.8|206635|206485|33
1633683740000|2021-10-08 09:02:20|206636|206486|206629.6|206479.6|206636|206486|206625.6|206475.6|23
1633683750000|2021-10-08 09:02:30|206635|206485|206633.4|206483.4|206638.1|206488.1|206633.4|206483.4|25
1633683760000|2021-10-08 09:02:40|206633.1|206483.1|206633.1|206483.1|206634.4|206484.4|206629.6|206479.6|24
1633683770000|2021-10-08 09:02:50|206632.6|206482.6|206632.9|206482.9|206633.4|206483.4|206632.5|206482.5|15
1633683780000|2021-10-08 09:03:00|206635.6|206485.6|206635.1|206485.1|206637.1|206487.1|206630.4|206480.4|33
1633683790000|2021-10-08 09:03:10|206634.7|206484.7|206612.3|206462.3|206635.8|206485.8|206612.3|206462.3|34
1633683800000|2021-10-08 09:03:20|206611.4|206461.4|206594.7|206444.7|206611.9|206461.9|206590.3|206440.3|32
1633683810000|2021-10-08 09:03:30|206592.9|206442.9|206589.1|206439.1|206595.5|206445.5|206588.6|206438.6|34
1633683820000|2021-10-08 09:03:40|206587.3|206437.3|206571.4|206421.4|206591.5|206441.5|206563.5|206413.5|35
1633683830000|2021-10-08 09:03:50|206576|206426|206567.1|206417.1|206578.7|206428.7|206565.4|206415.4|37
1633683840000|2021-10-08 09:04:00|206566.1|206416.1|206563.7|206413.7|206574.6|206424.6|206559.2|206409.2|35
1633683850000|2021-10-08 09:04:10|206564.3|206414.3|206594.1|206444.1|206600.5|206450.5|206563|206413|33
1633683860000|2021-10-08 09:04:20|206593|206443|206592.4|206442.4|206593.8|206443.8|206588.9|206438.9|35
1633683870000|2021-10-08 09:04:30|206592.1|206442.1|206617.2|206467.2|206620.1|206470.1|206591.4|206441.4|31
1633683880000|2021-10-08 09:04:40|206617.5|206467.5|206616.5|206466.5|206618.5|206468.5|206612.7|206462.7|31
1633683890000|2021-10-08 09:04:50|206616.3|206466.3|206619.1|206469.1|206620.2|206470.2|206615.9|206465.9|24
1633683900000|2021-10-08 09:05:00|206618.3|206468.3|206648.4|206498.4|206648.7|206498.7|206612.2|206462.2|31
1633683910000|2021-10-08 09:05:10|206649.9|206499.9|206649|206499|206651.2|206501.2|206644.5|206494.5|35
1633683920000|2021-10-08 09:05:20|206646.3|206496.3|206637.5|206487.5|206648.6|206498.6|206636.8|206486.8|31
1633683930000|2021-10-08 09:05:30|206637.8|206487.8|206638.4|206488.4|206640.9|206490.9|206637.1|206487.1|26
1633683940000|2021-10-08 09:05:40|206638.1|206488.1|206611.1|206461.1|206640.1|206490.1|206609.2|206459.2|28
1633683950000|2021-10-08 09:05:50|206611.6|206461.6|206609.8|206459.8|206612.8|206462.8|206606.5|206456.5|33
1633683960000|2021-10-08 09:06:00|206612.9|206462.9|206613.9|206463.9|206632.9|206482.9|206608.1|206458.1|37
1633683970000|2021-10-08 09:06:10|206616|206466|206615.4|206465.4|206620.6|206470.6|206613.6|206463.6|27
1633683980000|2021-10-08 09:06:20|206613.7|206463.7|206593.3|206443.3|206613.7|206463.7|206592|206442|28
1633683990000|2021-10-08 09:06:30|206594|206444|206595.5|206445.5|206596.9|206446.9|206591.5|206441.5|29
1633684000000|2021-10-08 09:06:40|206594.3|206444.3|206593.7|206443.7|206595.4|206445.4|206592.3|206442.3|33
1633684010000|2021-10-08 09:06:50|206594.2|206444.2|206598.1|206448.1|206598.1|206448.1|206589.4|206439.4|28
1633684020000|2021-10-08 09:07:00|206597.4|206447.4|206620|206470|206621.3|206471.3|206595.6|206445.6|29
1633684030000|2021-10-08 09:07:10|206619.4|206469.4|206617.4|206467.4|206619.8|206469.8|206613.5|206463.5|25
1633684040000|2021-10-08 09:07:20|206617.5|206467.5|206616.6|206466.6|206620.2|206470.2|206616.4|206466.4|24
1633684050000|2021-10-08 09:07:30|206615.2|206465.2|206643.6|206493.6|206647.5|206497.5|206615.2|206465.2|34
1633684060000|2021-10-08 09:07:40|206644.6|206494.6|206637.5|206487.5|206645|206495|206637.4|206487.4|36
1633684070000|2021-10-08 09:07:50|206636.4|206486.4|206640|206490|206645.9|206495.9|206635.2|206485.2|33
1633684080000|2021-10-08 09:08:00|206639.4|206489.4|206645.1|206495.1|206648.4|206498.4|206637.2|206487.2|35
1633684090000|2021-10-08 09:08:10|206645.2|206495.2|206649.1|206499.1|206651.2|206501.2|206642.3|206492.3|37
1633684100000|2021-10-08 09:08:20|206651.3|206501.3|206647|206497|206651.3|206501.3|206646.7|206496.7|27
1633684110000|2021-10-08 09:08:30|206649|206499|206642.8|206492.8|206649|206499|206642.8|206492.8|33
1633684120000|2021-10-08 09:08:40|206644.6|206494.6|206650|206500|206651.9|206501.9|206644.6|206494.6|29
1633684130000|2021-10-08 09:08:50|206649|206499|206647.8|206497.8|206649.3|206499.3|206644.3|206494.3|27
1633684140000|2021-10-08 09:09:00|206647.6|206497.6|206649.6|206499.6|206655.9|206505.9|206645|206495|32
1633684150000|2021-10-08 09:09:10|206652.3|206502.3|206647|206497|206652.3|206502.3|206644.7|206494.7|37
1633684160000|2021-10-08 09:09:20|206648.6|206498.6|206646|206496|206648.6|206498.6|206644.3|206494.3|36
1633684170000|2021-10-08 09:09:30|206646.6|206496.6|206650.4|206500.4|206650.4|206500.4|206646.6|206496.6|19
1633684180000|2021-10-08 09:09:40|206647.9|206497.9|206649.3|206499.3|206650.8|206500.8|206647.6|206497.6|17
1633684190000|2021-10-08 09:09:50|206648.8|206498.8|206649.9|206499.9|206651.2|206501.2|206647.1|206497.1|36
1633684200000|2021-10-08 09:10:00|206650.4|206500.4|206652.9|206502.9|206653.3|206503.3|206650.4|206500.4|34
1633684210000|2021-10-08 09:10:10|206652.6|206502.6|206646.1|206496.1|206653.3|206503.3|206645.7|206495.7|27
1633684220000|2021-10-08 09:10:20|206646.9|206496.9|206645.6|206495.6|206650.3|206500.3|206645.6|206495.6|34
1633684230000|2021-10-08 09:10:30|206646.6|206496.6|206621.6|206471.6|206648.3|206498.3|206615.7|206465.7|31
1633684240000|2021-10-08 09:10:40|206625.4|206475.4|206621.7|206471.7|206628|206478|206617|206467|36
1633684250000|2021-10-08 09:10:50|206620.9|206470.9|206629.1|206479.1|206630.5|206480.5|206620.9|206470.9|33
1633684260000|2021-10-08 09:11:00|206628.7|206478.7|206626.4|206476.4|206632.2|206482.2|206620.3|206470.3|28
1633684270000|2021-10-08 09:11:10|206628.4|206478.4|206618.6|206468.6|206629.6|206479.6|206617.7|206467.7|28
1633684280000|2021-10-08 09:11:20|206618.8|206468.8|206617.2|206467.2|206618.8|206468.8|206615.1|206465.1|20
1633684290000|2021-10-08 09:11:30|206616.2|206466.2|206619.3|206469.3|206619.5|206469.5|206615.5|206465.5|17
1633684300000|2021-10-08 09:11:40|206619.6|206469.6|206619.2|206469.2|206619.6|206469.6|206617.9|206467.9|13
1633684310000|2021-10-08 09:11:50|206620.7|206470.7|206619.8|206469.8|206621.1|206471.1|206618.4|206468.4|23
1633684320000|2021-10-08 09:12:00|206619.5|206469.5|206642|206492|206645.1|206495.1|206618.6|206468.6|28
1633684330000|2021-10-08 09:12:10|206642.5|206492.5|206641.1|206491.1|206643.1|206493.1|206637.8|206487.8|26
1633684340000|2021-10-08 09:12:20|206640.6|206490.6|206637.9|206487.9|206641.3|206491.3|206635.7|206485.7|26
1633684350000|2021-10-08 09:12:30|206638.7|206488.7|206640.2|206490.2|206641.7|206491.7|206636.7|206486.7|29
1633684360000|2021-10-08 09:12:40|206636.9|206486.9|206639.9|206489.9|206644.5|206494.5|206636.9|206486.9|29
1633684370000|2021-10-08 09:12:50|206640.1|206490.1|206641.3|206491.3|206643.7|206493.7|206633.6|206483.6|25
1633684380000|2021-10-08 09:13:00|206641.4|206491.4|206635.1|206485.1|206642.4|206492.4|206635.1|206485.1|21
1633684390000|2021-10-08 09:13:10|206635|206485|206636.7|206486.7|206639.8|206489.8|206634.3|206484.3|25
1633684400000|2021-10-08 09:13:20|206636.3|206486.3|206637.9|206487.9|206639.2|206489.2|206636.2|206486.2|31
1633684410000|2021-10-08 09:13:30|206638.7|206488.7|206634.5|206484.5|206640.6|206490.6|206633.3|206483.3|29
1633684420000|2021-10-08 09:13:40|206635|206485|206636.8|206486.8|206637.4|206487.4|206633.8|206483.8|27
1633684430000|2021-10-08 09:13:50|206636.7|206486.7|206631.3|206481.3|206636.8|206486.8|206623|206473|34
1633684440000|2021-10-08 09:14:00|206631.9|206481.9|206636.6|206486.6|206636.6|206486.6|206629.5|206479.5|31
1633684450000|2021-10-08 09:14:10|206636.2|206486.2|206627|206477|206636.8|206486.8|206627|206477|34
1633684460000|2021-10-08 09:14:20|206627.4|206477.4|206618.4|206468.4|206628|206478|206617.5|206467.5|34
1633684470000|2021-10-08 09:14:30|206618|206468|206613.8|206463.8|206625.3|206475.3|206613.8|206463.8|32
1633684480000|2021-10-08 09:14:40|206611.2|206461.2|206616.5|206466.5|206617.6|206467.6|206611.2|206461.2|16
1633684490000|2021-10-08 09:14:50|206616.8|206466.8|206599.5|206449.5|206617.5|206467.5|206597.6|206447.6|27
1633684500000|2021-10-08 09:15:00|206599.7|206449.7|206600.9|206450.9|206601.5|206451.5|206596|206446|22
1633684510000|2021-10-08 09:15:10|206599|206449|206598.4|206448.4|206600|206450|206595.7|206445.7|15
1633684520000|2021-10-08 09:15:20|206600.4|206450.4|206599.8|206449.8|206603|206453|206599.2|206449.2|16
1633684530000|2021-10-08 09:15:30|206598.5|206448.5|206596.6|206446.6|206601.5|206451.5|206596.6|206446.6|25
1633684540000|2021-10-08 09:15:40|206596.3|206446.3|206601.8|206451.8|206601.8|206451.8|206593.4|206443.4|31
1633684550000|2021-10-08 09:15:50|206604.2|206454.2|206604|206454|206611|206461|206602.1|206452.1|35
1633684560000|2021-10-08 09:16:00|206604.2|206454.2|206601.9|206451.9|206607.2|206457.2|206601.6|206451.6|29
1633684570000|2021-10-08 09:16:10|206602.9|206452.9|206584.4|206434.4|206605|206455|206582.7|206432.7|28
1633684580000|2021-10-08 09:16:20|206584.7|206434.7|206593.6|206443.6|206595.2|206445.2|206584.7|206434.7|35
1633684590000|2021-10-08 09:16:30|206594.1|206444.1|206601.7|206451.7|206601.7|206451.7|206590|206440|35
1633684600000|2021-10-08 09:16:40|206599.3|206449.3|206596.4|206446.4|206600.6|206450.6|206593.8|206443.8|28
1633684610000|2021-10-08 09:16:50|206597.6|206447.6|206589.8|206439.8|206597.6|206447.6|206581.5|206431.5|30
1633684620000|2021-10-08 09:17:00|206587|206437|206588.2|206438.2|206589.3|206439.3|206586.6|206436.6|16
1633684630000|2021-10-08 09:17:10|206589.8|206439.8|206594.9|206444.9|206597.4|206447.4|206588.9|206438.9|32
1633684640000|2021-10-08 09:17:20|206601.2|206451.2|206592.9|206442.9|206601.8|206451.8|206589.6|206439.6|31
1633684650000|2021-10-08 09:17:30|206596.8|206446.8|206598.5|206448.5|206600.5|206450.5|206596.5|206446.5|18
1633684660000|2021-10-08 09:17:40|206596.3|206446.3|206596.3|206446.3|206596.7|206446.7|206594.6|206444.6|15
1633684670000|2021-10-08 09:17:50|206595.1|206445.1|206603.1|206453.1|206605.5|206455.5|206595.1|206445.1|25
1633684680000|2021-10-08 09:18:00|206603.2|206453.2|206603.9|206453.9|206605.2|206455.2|206603|206453|23
1633684690000|2021-10-08 09:18:10|206603.5|206453.5|206601.2|206451.2|206617.4|206467.4|206601.2|206451.2|24
1633684700000|2021-10-08 09:18:20|206602.5|206452.5|206603.5|206453.5|206603.7|206453.7|206598.8|206448.8|20
1633684710000|2021-10-08 09:18:30|206603.2|206453.2|206599|206449|206606.5|206456.5|206595.8|206445.8|24
1633684720000|2021-10-08 09:18:40|206599.9|206449.9|206600.6|206450.6|206602.5|206452.5|206598.9|206448.9|21
1633684730000|2021-10-08 09:18:50|206600.8|206450.8|206610.1|206460.1|206610.3|206460.3|206599.9|206449.9|18
1633684740000|2021-10-08 09:19:00|206607.6|206457.6|206604.6|206454.6|206607.6|206457.6|206603.4|206453.4|23
1633684750000|2021-10-08 09:19:10|206606|206456|206604.3|206454.3|206606.2|206456.2|206603.4|206453.4|6
1633684760000|2021-10-08 09:19:20|206607.1|206457.1|206600.5|206450.5|206607.1|206457.1|206594.8|206444.8|29
1633684770000|2021-10-08 09:19:30|206600.3|206450.3|206601.5|206451.5|206603.4|206453.4|206598.8|206448.8|25
1633684780000|2021-10-08 09:19:40|206601.4|206451.4|206602.3|206452.3|206605.7|206455.7|206601.4|206451.4|28
1633684790000|2021-10-08 09:19:50|206602.6|206452.6|206605.2|206455.2|206607.9|206457.9|206602|206452|20
1633684800000|2021-10-08 09:20:00|206603.9|206453.9|206628.1|206478.1|206628.1|206478.1|206603.9|206453.9|25
1633684810000|2021-10-08 09:20:10|206630.4|206480.4|206626.9|206476.9|206633.4|206483.4|206626.9|206476.9|31
1633684820000|2021-10-08 09:20:20|206627.5|206477.5|206630.7|206480.7|206630.7|206480.7|206625.6|206475.6|34
1633684830000|2021-10-08 09:20:30|206630.3|206480.3|206632.8|206482.8|206632.8|206482.8|206626.2|206476.2|30
1633684840000|2021-10-08 09:20:40|206632.6|206482.6|206628.3|206478.3|206635.5|206485.5|206627.3|206477.3|30
1633684850000|2021-10-08 09:20:50|206627.9|206477.9|206626.2|206476.2|206629.3|206479.3|206625.9|206475.9|23
1633684860000|2021-10-08 09:21:00|206626.1|206476.1|206624.2|206474.2|206627.2|206477.2|206622.1|206472.1|27
1633684870000|2021-10-08 09:21:10|206624.1|206474.1|206622|206472|206627.1|206477.1|206620.2|206470.2|36
1633684880000|2021-10-08 09:21:20|206620.5|206470.5|206623.3|206473.3|206623.3|206473.3|206619.7|206469.7|18
1633684890000|2021-10-08 09:21:30|206622.3|206472.3|206570.7|206420.7|206623.5|206473.5|206559.7|206409.7|34
1633684900000|2021-10-08 09:21:40|206571.7|206421.7|206573.7|206423.7|206576.5|206426.5|206569.1|206419.1|28
1633684910000|2021-10-08 09:21:50|206573.1|206423.1|206573.5|206423.5|206576.2|206426.2|206572|206422|20
1633684920000|2021-10-08 09:22:00|206572|206422|206577.9|206427.9|206578.2|206428.2|206572|206422|21
1633684930000|2021-10-08 09:22:10|206577.6|206427.6|206576.4|206426.4|206578.2|206428.2|206575.4|206425.4|23
1633684940000|2021-10-08 09:22:20|206576.7|206426.7|206577.2|206427.2|206579|206429|206576|206426|17
1633684950000|2021-10-08 09:22:30|206577.6|206427.6|206579.1|206429.1|206582.8|206432.8|206575.7|206425.7|21
1633684960000|2021-10-08 09:22:40|206580.1|206430.1|206577|206427|206581.4|206431.4|206576.5|206426.5|34
1633684970000|2021-10-08 09:22:50|206576.1|206426.1|206574.3|206424.3|206578.4|206428.4|206574.3|206424.3|22
1633684980000|2021-10-08 09:23:00|206574.1|206424.1|206571.7|206421.7|206576.1|206426.1|206571.5|206421.5|32
1633684990000|2021-10-08 09:23:10|206571|206421|206577.9|206427.9|206578.6|206428.6|206570.6|206420.6|28
1633685000000|2021-10-08 09:23:20|206578.2|206428.2|206578.9|206428.9|206578.9|206428.9|206576|206426|24
1633685010000|2021-10-08 09:23:30|206577.7|206427.7|206564.2|206414.2|206579|206429|206561.7|206411.7|22
1633685020000|2021-10-08 09:23:40|206566|206416|206557.4|206407.4|206566|206416|206556.3|206406.3|32
1633685030000|2021-10-08 09:23:50|206556.2|206406.2|206562.7|206412.7|206563|206413|206556.2|206406.2|16
1633685040000|2021-10-08 09:24:00|206562.9|206412.9|206585|206435|206585.3|206435.3|206557.6|206407.6|26
1633685050000|2021-10-08 09:24:10|206584.7|206434.7|206583.3|206433.3|206584.7|206434.7|206580.5|206430.5|20
1633685060000|2021-10-08 09:24:20|206583|206433|206584|206434|206591.7|206441.7|206579.7|206429.7|31
1633685070000|2021-10-08 09:24:30|206582.5|206432.5|206582|206432|206583.8|206433.8|206579.8|206429.8|15
1633685080000|2021-10-08 09:24:40|206582.5|206432.5|206585.3|206435.3|206586.5|206436.5|206577.9|206427.9|20
1633685090000|2021-10-08 09:24:50|206584.9|206434.9|206598.2|206448.2|206598.4|206448.4|206584.9|206434.9|23
1633685100000|2021-10-08 09:25:00|206597.6|206447.6|206597.8|206447.8|206599.5|206449.5|206596.1|206446.1|18
1633685110000|2021-10-08 09:25:10|206597.5|206447.5|206602.8|206452.8|206603.1|206453.1|206596.4|206446.4|23
1633685120000|2021-10-08 09:25:20|206602.6|206452.6|206604.2|206454.2|206605.4|206455.4|206602.6|206452.6|17
1633685130000|2021-10-08 09:25:30|206604.3|206454.3|206605.8|206455.8|206606.5|206456.5|206603.4|206453.4|13
1633685140000|2021-10-08 09:25:40|206606.1|206456.1|206603|206453|206606.1|206456.1|206602.6|206452.6|18
1633685150000|2021-10-08 09:25:50|206603.4|206453.4|206610.2|206460.2|206611.2|206461.2|206601.7|206451.7|20
1633685160000|2021-10-08 09:26:00|206611.1|206461.1|206609.8|206459.8|206612.2|206462.2|206608.1|206458.1|24
1633685170000|2021-10-08 09:26:10|206610|206460|206610.4|206460.4|206612.9|206462.9|206609.3|206459.3|25
1633685180000|2021-10-08 09:26:20|206610.5|206460.5|206601.4|206451.4|206613.3|206463.3|206599.7|206449.7|18
1633685190000|2021-10-08 09:26:30|206598.2|206448.2|206586.3|206436.3|206600.6|206450.6|206586.3|206436.3|25
1633685200000|2021-10-08 09:26:40|206588.1|206438.1|206584.3|206434.3|206591.1|206441.1|206579.8|206429.8|31
1633685210000|2021-10-08 09:26:50|206583.9|206433.9|206590.8|206440.8|206591|206441|206580.5|206430.5|28
1633685220000|2021-10-08 09:27:00|206588.4|206438.4|206586.5|206436.5|206591.5|206441.5|206579.7|206429.7|35
1633685230000|2021-10-08 09:27:10|206587.8|206437.8|206601|206451|206602.5|206452.5|206581.3|206431.3|32
1633685240000|2021-10-08 09:27:20|206599.2|206449.2|206610.3|206460.3|206611.2|206461.2|206589.8|206439.8|25
1633685250000|2021-10-08 09:27:30|206626.5|206476.5|206622.3|206472.3|206626.5|206476.5|206620.6|206470.6|28
1633685260000|2021-10-08 09:27:40|206622.7|206472.7|206611.4|206461.4|206623.6|206473.6|206605.8|206455.8|23
1633685270000|2021-10-08 09:27:50|206611.9|206461.9|206608.4|206458.4|206612.5|206462.5|206607.3|206457.3|18
1633685280000|2021-10-08 09:28:00|206608.8|206458.8|206625.2|206475.2|206630.5|206480.5|206607.8|206457.8|26
1633685290000|2021-10-08 09:28:10|206624.8|206474.8|206628.1|206478.1|206628.2|206478.2|206624|206474|25
1633685300000|2021-10-08 09:28:20|206627.3|206477.3|206586.5|206436.5|206627.3|206477.3|206585|206435|28
1633685310000|2021-10-08 09:28:30|206586.7|206436.7|206600|206450|206600|206450|206586.7|206436.7|18
1633685320000|2021-10-08 09:28:40|206600.2|206450.2|206590.9|206440.9|206603.3|206453.3|206590.9|206440.9|27
1633685330000|2021-10-08 09:28:50|206594.6|206444.6|206582.8|206432.8|206599.8|206449.8|206582.8|206432.8|31
1633685340000|2021-10-08 09:29:00|206583.8|206433.8|206592|206442|206593.8|206443.8|206583.1|206433.1|33
1633685350000|2021-10-08 09:29:10|206593.9|206443.9|206594.2|206444.2|206594.2|206444.2|206589.9|206439.9|24
1633685360000|2021-10-08 09:29:20|206594|206444|206592.6|206442.6|206596.1|206446.1|206590.1|206440.1|24
1633685370000|2021-10-08 09:29:30|206591.3|206441.3|206583.5|206433.5|206596.3|206446.3|206581|206431|27
1633685380000|2021-10-08 09:29:40|206581.4|206431.4|206578.2|206428.2|206583.6|206433.6|206577.6|206427.6|29
1633685390000|2021-10-08 09:29:50|206578.4|206428.4|206578.8|206428.8|206580.9|206430.9|206575.1|206425.1|24
1633685400000|2021-10-08 09:30:00|206579.4|206429.4|206577.9|206427.9|206580.7|206430.7|206561.8|206411.8|31
1633685410000|2021-10-08 09:30:10|206578.6|206428.6|206580.7|206430.7|206582.1|206432.1|206571.4|206421.4|29
1633685420000|2021-10-08 09:30:20|206581.3|206431.3|206598.5|206448.5|206601.8|206451.8|206581.3|206431.3|27
1633685430000|2021-10-08 09:30:30|206599.2|206449.2|206595.5|206445.5|206599.2|206449.2|206592.2|206442.2|25
1633685440000|2021-10-08 09:30:40|206595.6|206445.6|206595.1|206445.1|206596.9|206446.9|206593.9|206443.9|21
1633685450000|2021-10-08 09:30:50|206594.6|206444.6|206600|206450|206600.2|206450.2|206593.6|206443.6|24
1633685460000|2021-10-08 09:31:00|206599.9|206449.9|206599.5|206449.5|206599.9|206449.9|206594|206444|26
1633685470000|2021-10-08 09:31:10|206596.2|206446.2|206596.1|206446.1|206598.8|206448.8|206593.8|206443.8|23
1633685480000|2021-10-08 09:31:20|206594.9|206444.9|206596.1|206446.1|206599|206449|206594.9|206444.9|22
1633685490000|2021-10-08 09:31:30|206595.6|206445.6|206594|206444|206607.9|206457.9|206592.6|206442.6|33
1633685500000|2021-10-08 09:31:40|206592.7|206442.7|206590.6|206440.6|206594.8|206444.8|206590.6|206440.6|30
1633685510000|2021-10-08 09:31:50|206595.5|206445.5|206595.2|206445.2|206596.1|206446.1|206593.1|206443.1|24
1633685520000|2021-10-08 09:32:00|206595.1|206445.1|206592|206442|206595.7|206445.7|206591.3|206441.3|25
1633685530000|2021-10-08 09:32:10|206595.3|206445.3|206593.8|206443.8|206595.3|206445.3|206592.3|206442.3|25
1633685540000|2021-10-08 09:32:20|206594.4|206444.4|206574.9|206424.9|206594.4|206444.4|206574.3|206424.3|28
1633685550000|2021-10-08 09:32:30|206576.3|206426.3|206583.9|206433.9|206583.9|206433.9|206575|206425|25
1633685560000|2021-10-08 09:32:40|206581.6|206431.6|206582|206432|206584.3|206434.3|206580.8|206430.8|21
1633685570000|2021-10-08 09:32:50|206580|206430|206589.9|206439.9|206590.1|206440.1|206580|206430|28
1633685580000|2021-10-08 09:33:00|206588.4|206438.4|206592.1|206442.1|206597.4|206447.4|206586.9|206436.9|27
1633685590000|2021-10-08 09:33:10|206591.9|206441.9|206592.5|206442.5|206594.1|206444.1|206590.3|206440.3|22
1633685600000|2021-10-08 09:33:20|206592.2|206442.2|206588.6|206438.6|206592.2|206442.2|206586.2|206436.2|32
1633685610000|2021-10-08 09:33:30|206588|206438|206587.3|206437.3|206591.4|206441.4|206585.7|206435.7|29
1633685620000|2021-10-08 09:33:40|206586.4|206436.4|206590.8|206440.8|206594.3|206444.3|206586.4|206436.4|22
1633685630000|2021-10-08 09:33:50|206591.2|206441.2|206592.4|206442.4|206599|206449|206588.9|206438.9|30
1633685640000|2021-10-08 09:34:00|206585.8|206435.8|206591|206441|206601.4|206451.4|206585.8|206435.8|27
1633685650000|2021-10-08 09:34:10|206593.4|206443.4|206591.3|206441.3|206594.4|206444.4|206590.6|206440.6|20
1633685660000|2021-10-08 09:34:20|206592.3|206442.3|206602.2|206452.2|206604.8|206454.8|206592.3|206442.3|35
1633685670000|2021-10-08 09:34:30|206601|206451|206598.3|206448.3|206604.8|206454.8|206597.4|206447.4|21
1633685680000|2021-10-08 09:34:40|206597.6|206447.6|206599.9|206449.9|206599.9|206449.9|206595.5|206445.5|16
1633685690000|2021-10-08 09:34:50|206599.5|206449.5|206586|206436|206599.6|206449.6|206585.1|206435.1|23
1633685700000|2021-10-08 09:35:00|206585.4|206435.4|206586|206436|206587.7|206437.7|206585|206435|30
1633685710000|2021-10-08 09:35:10|206586.2|206436.2|206551.6|206401.6|206586.2|206436.2|206542.3|206392.3|27
1633685720000|2021-10-08 09:35:20|206553.6|206403.6|206540.7|206390.7|206553.6|206403.6|206537.5|206387.5|30
1633685730000|2021-10-08 09:35:30|206540.3|206390.3|206504.2|206354.2|206540.3|206390.3|206501.7|206351.7|27
1633685740000|2021-10-08 09:35:40|206502.5|206352.5|206502.3|206352.3|206505.8|206355.8|206501.2|206351.2|25
1633685750000|2021-10-08 09:35:50|206502.5|206352.5|206488.8|206338.8|206504.7|206354.7|206488.7|206338.7|27
1633685760000|2021-10-08 09:36:00|206490.7|206340.7|206496.9|206346.9|206501.3|206351.3|206489.1|206339.1|32
1633685770000|2021-10-08 09:36:10|206498.1|206348.1|206494.5|206344.5|206499.7|206349.7|206491.7|206341.7|30
1633685780000|2021-10-08 09:36:20|206493.9|206343.9|206483.8|206333.8|206497.9|206347.9|206471.4|206321.4|30
1633685790000|2021-10-08 09:36:30|206484.3|206334.3|206482.9|206332.9|206488.9|206338.9|206478.7|206328.7|33
1633685800000|2021-10-08 09:36:40|206483.5|206333.5|206483.7|206333.7|206485.2|206335.2|206482.8|206332.8|32
1633685810000|2021-10-08 09:36:50|206483.6|206333.6|206482.7|206332.7|206484|206334|206481.5|206331.5|25
1633685820000|2021-10-08 09:37:00|206481.7|206331.7|206480.8|206330.8|206485.4|206335.4|206479.1|206329.1|31
1633685830000|2021-10-08 09:37:10|206478.7|206328.7|206456.9|206306.9|206481.8|206331.8|206452.7|206302.7|28
1633685840000|2021-10-08 09:37:20|206457.3|206307.3|206450.4|206300.4|206457.3|206307.3|206446.9|206296.9|32
1633685850000|2021-10-08 09:37:30|206451.4|206301.4|206449.7|206299.7|206451.4|206301.4|206447.7|206297.7|16
1633685860000|2021-10-08 09:37:40|206449.6|206299.6|206450.5|206300.5|206453.1|206303.1|206447.6|206297.6|21
1633685870000|2021-10-08 09:37:50|206452.8|206302.8|206443.4|206293.4|206452.8|206302.8|206443|206293|18
1633685880000|2021-10-08 09:38:00|206443.5|206293.5|206450.4|206300.4|206456|206306|206443|206293|27
1633685890000|2021-10-08 09:38:10|206450.9|206300.9|206420.2|206270.2|206450.9|206300.9|206420.2|206270.2|29
1633685900000|2021-10-08 09:38:20|206421.9|206271.9|206408.5|206258.5|206423.8|206273.8|206408.1|206258.1|33
1633685910000|2021-10-08 09:38:30|206408.1|206258.1|206407.6|206257.6|206408.9|206258.9|206403.8|206253.8|26
1633685920000|2021-10-08 09:38:40|206407.7|206257.7|206407.3|206257.3|206413.8|206263.8|206406.5|206256.5|26
1633685930000|2021-10-08 09:38:50|206410|206260|206415.8|206265.8|206420|206270|206407.6|206257.6|37
1633685940000|2021-10-08 09:39:00|206415.9|206265.9|206423.3|206273.3|206432.8|206282.8|206413.3|206263.3|35
1633685950000|2021-10-08 09:39:10|206423.9|206273.9|206422.6|206272.6|206423.9|206273.9|206420.3|206270.3|24
1633685960000|2021-10-08 09:39:20|206422.4|206272.4|206423.6|206273.6|206425.5|206275.5|206421.8|206271.8|25
1633685970000|2021-10-08 09:39:30|206421.8|206271.8|206423.2|206273.2|206423.7|206273.7|206416.4|206266.4|26
1633685980000|2021-10-08 09:39:40|206423.3|206273.3|206417.7|206267.7|206423.3|206273.3|206411.6|206261.6|36
1633685990000|2021-10-08 09:39:50|206417.9|206267.9|206420.6|206270.6|206421.7|206271.7|206414.8|206264.8|32
1633686000000|2021-10-08 09:40:00|206421.3|206271.3|206427.3|206277.3|206432.9|206282.9|206420.2|206270.2|36
1633686010000|2021-10-08 09:40:10|206428.3|206278.3|206420|206270|206429|206279|206420|206270|25
1633686020000|2021-10-08 09:40:20|206421.3|206271.3|206411.4|206261.4|206422.2|206272.2|206411.4|206261.4|33
1633686030000|2021-10-08 09:40:30|206411.6|206261.6|206409.7|206259.7|206415.8|206265.8|206409.7|206259.7|24
1633686040000|2021-10-08 09:40:40|206410.1|206260.1|206418|206268|206418.4|206268.4|206408|206258|21
1633686050000|2021-10-08 09:40:50|206418.2|206268.2|206420.9|206270.9|206421.7|206271.7|206417.2|206267.2|29
1633686060000|2021-10-08 09:41:00|206420.8|206270.8|206415.5|206265.5|206422.1|206272.1|206414.3|206264.3|23
1633686070000|2021-10-08 09:41:10|206414.8|206264.8|206415.3|206265.3|206416.3|206266.3|206413.2|206263.2|20
1633686080000|2021-10-08 09:41:20|206416.9|206266.9|206383|206233|206417.7|206267.7|206381.1|206231.1|29
1633686090000|2021-10-08 09:41:30|206385.8|206235.8|206371.9|206221.9|206387.2|206237.2|206370.3|206220.3|29
1633686100000|2021-10-08 09:41:40|206372.7|206222.7|206396.2|206246.2|206397.6|206247.6|206372.7|206222.7|32
1633686110000|2021-10-08 09:41:50|206396.3|206246.3|206399.4|206249.4|206399.7|206249.7|206395.8|206245.8|25
1633686120000|2021-10-08 09:42:00|206399.5|206249.5|206399.2|206249.2|206399.5|206249.5|206396.9|206246.9|22
1633686130000|2021-10-08 09:42:10|206398|206248|206412.8|206262.8|206416.9|206266.9|206397.3|206247.3|32
1633686140000|2021-10-08 09:42:20|206412.9|206262.9|206400.5|206250.5|206414.6|206264.6|206398.4|206248.4|29
1633686150000|2021-10-08 09:42:30|206399.7|206249.7|206397.3|206247.3|206401.5|206251.5|206397.3|206247.3|25
1633686160000|2021-10-08 09:42:40|206397.4|206247.4|206397.7|206247.7|206398|206248|206396.8|206246.8|22
1633686170000|2021-10-08 09:42:50|206397.2|206247.2|206400.5|206250.5|206403.6|206253.6|206397.2|206247.2|33
1633686180000|2021-10-08 09:43:00|206402.1|206252.1|206407.2|206257.2|206409.6|206259.6|206401.9|206251.9|31
1633686190000|2021-10-08 09:43:10|206407|206257|206420.7|206270.7|206420.7|206270.7|206404.1|206254.1|32
1633686200000|2021-10-08 09:43:20|206417.1|206267.1|206420.6|206270.6|206421.8|206271.8|206412.7|206262.7|32
1633686210000|2021-10-08 09:43:30|206420.7|206270.7|206425.8|206275.8|206425.8|206275.8|206419.7|206269.7|23
1633686220000|2021-10-08 09:43:40|206425.3|206275.3|206420.7|206270.7|206425.3|206275.3|206420.7|206270.7|14
1633686230000|2021-10-08 09:43:50|206421|206271|206408.6|206258.6|206423.6|206273.6|206407.4|206257.4|20
1633686240000|2021-10-08 09:44:00|206408.1|206258.1|206421.2|206271.2|206422.6|206272.6|206407.8|206257.8|31
1633686250000|2021-10-08 09:44:10|206420.8|206270.8|206421.4|206271.4|206423.3|206273.3|206417.5|206267.5|26
1633686260000|2021-10-08 09:44:20|206421.7|206271.7|206402.4|206252.4|206421.7|206271.7|206402.4|206252.4|31
1633686270000|2021-10-08 09:44:30|206402.5|206252.5|206403.4|206253.4|206404.5|206254.5|206402.2|206252.2|17
1633686280000|2021-10-08 09:44:40|206402.6|206252.6|206386.6|206236.6|206403.2|206253.2|206386.3|206236.3|18
1633686290000|2021-10-08 09:44:50|206387.2|206237.2|206385.7|206235.7|206394.9|206244.9|206384.8|206234.8|27
1633686300000|2021-10-08 09:45:00|206393.8|206243.8|206402.9|206252.9|206405.9|206255.9|206388.3|206238.3|27
1633686310000|2021-10-08 09:45:10|206411.6|206261.6|206390.1|206240.1|206414.2|206264.2|206389.2|206239.2|27
1633686320000|2021-10-08 09:45:20|206390.6|206240.6|206390.9|206240.9|206390.9|206240.9|206389.5|206239.5|12
1633686330000|2021-10-08 09:45:30|206390.6|206240.6|206394.1|206244.1|206394.7|206244.7|206388.2|206238.2|26
1633686340000|2021-10-08 09:45:40|206394.2|206244.2|206394.9|206244.9|206396.9|206246.9|206390.3|206240.3|28
1633686350000|2021-10-08 09:45:50|206395.8|206245.8|206396.7|206246.7|206397.9|206247.9|206394.3|206244.3|24
1633686360000|2021-10-08 09:46:00|206397|206247|206396.7|206246.7|206401.1|206251.1|206393.3|206243.3|34
1633686370000|2021-10-08 09:46:10|206396|206246|206384.3|206234.3|206396.1|206246.1|206384.3|206234.3|16
1633686380000|2021-10-08 09:46:20|206383.5|206233.5|206393.6|206243.6|206401.7|206251.7|206383.3|206233.3|25
1633686390000|2021-10-08 09:46:30|206392.6|206242.6|206364|206214|206394.4|206244.4|206364|206214|28
1633686400000|2021-10-08 09:46:40|206368.8|206218.8|206366.4|206216.4|206368.8|206218.8|206366|206216|17
1633686410000|2021-10-08 09:46:50|206366.2|206216.2|206369.3|206219.3|206371.2|206221.2|206366.2|206216.2|19
1633686420000|2021-10-08 09:47:00|206368.2|206218.2|206381.1|206231.1|206386|206236|206368.2|206218.2|32
1633686430000|2021-10-08 09:47:10|206381|206231|206384.7|206234.7|206385.2|206235.2|206380.8|206230.8|19
1633686440000|2021-10-08 09:47:20|206385.3|206235.3|206403|206253|206409.8|206259.8|206385.3|206235.3|26
1633686450000|2021-10-08 09:47:30|206405.4|206255.4|206406.6|206256.6|206407.7|206257.7|206401.2|206251.2|31
1633686460000|2021-10-08 09:47:40|206407.9|206257.9|206404.8|206254.8|206407.9|206257.9|206404.4|206254.4|21
1633686470000|2021-10-08 09:47:50|206405|206255|206408.7|206258.7|206408.7|206258.7|206403.9|206253.9|32
1633686480000|2021-10-08 09:48:00|206409.3|206259.3|206408.3|206258.3|206410|206260|206405.9|206255.9|30
1633686490000|2021-10-08 09:48:10|206404|206254|206406|206256|206412.3|206262.3|206404|206254|32
1633686500000|2021-10-08 09:48:20|206408.4|206258.4|206407.7|206257.7|206412.2|206262.2|206407.7|206257.7|28
1633686510000|2021-10-08 09:48:30|206405.9|206255.9|206409.3|206259.3|206409.3|206259.3|206405.2|206255.2|31
1633686520000|2021-10-08 09:48:40|206409.6|206259.6|206412.2|206262.2|206412.2|206262.2|206405.2|206255.2|27
1633686530000|2021-10-08 09:48:50|206411.5|206261.5|206400.8|206250.8|206413.5|206263.5|206400.3|206250.3|28
1633686540000|2021-10-08 09:49:00|206398.9|206248.9|206403.7|206253.7|206405.6|206255.6|206398.9|206248.9|24
1633686550000|2021-10-08 09:49:10|206403.8|206253.8|206402.7|206252.7|206406.6|206256.6|206402.2|206252.2|24
1633686560000|2021-10-08 09:49:20|206402|206252|206402.9|206252.9|206404.9|206254.9|206400.7|206250.7|28
1633686570000|2021-10-08 09:49:30|206403.2|206253.2|206417.4|206267.4|206418.6|206268.6|206403.2|206253.2|23
1633686580000|2021-10-08 09:49:40|206414|206264|206409.3|206259.3|206421.1|206271.1|206409|206259|26
1633686590000|2021-10-08 09:49:50|206417.4|206267.4|206414|206264|206419.4|206269.4|206406.9|206256.9|26
1633686600000|2021-10-08 09:50:00|206413.5|206263.5|206411.3|206261.3|206419.2|206269.2|206406.7|206256.7|33
1633686610000|2021-10-08 09:50:10|206411.4|206261.4|206404.5|206254.5|206413.2|206263.2|206403.8|206253.8|20
1633686620000|2021-10-08 09:50:20|206404.9|206254.9|206400.6|206250.6|206404.9|206254.9|206399.9|206249.9|21
1633686630000|2021-10-08 09:50:30|206400.8|206250.8|206406.4|206256.4|206406.4|206256.4|206399.6|206249.6|20
1633686640000|2021-10-08 09:50:40|206406.7|206256.7|206412.2|206262.2|206420.6|206270.6|206404.7|206254.7|30
1633686650000|2021-10-08 09:50:50|206411.3|206261.3|206409.5|206259.5|206414.7|206264.7|206405.5|206255.5|30
1633686660000|2021-10-08 09:51:00|206413.4|206263.4|206416.3|206266.3|206417.5|206267.5|206412|206262|25
1633686670000|2021-10-08 09:51:10|206417.6|206267.6|206417.1|206267.1|206418.2|206268.2|206412.9|206262.9|20
1633686680000|2021-10-08 09:51:20|206415.5|206265.5|206411.6|206261.6|206418.1|206268.1|206409.5|206259.5|28
1633686690000|2021-10-08 09:51:30|206411.9|206261.9|206413.6|206263.6|206414.1|206264.1|206404.5|206254.5|28
1633686700000|2021-10-08 09:51:40|206406.1|206256.1|206412.2|206262.2|206412.8|206262.8|206403.3|206253.3|30
1633686710000|2021-10-08 09:51:50|206409.2|206259.2|206413.2|206263.2|206413.2|206263.2|206408.1|206258.1|16
1633686720000|2021-10-08 09:52:00|206412.4|206262.4|206405.1|206255.1|206412.4|206262.4|206404.4|206254.4|25
1633686730000|2021-10-08 09:52:10|206404.8|206254.8|206407.1|206257.1|206409.2|206259.2|206404.4|206254.4|23
1633686740000|2021-10-08 09:52:20|206407.8|206257.8|206409.5|206259.5|206413.5|206263.5|206405.6|206255.6|27
1633686750000|2021-10-08 09:52:30|206409.1|206259.1|206420|206270|206420|206270|206408.9|206258.9|27
1633686760000|2021-10-08 09:52:40|206419.2|206269.2|206409.4|206259.4|206420.6|206270.6|206407.2|206257.2|33
1633686770000|2021-10-08 09:52:50|206409.5|206259.5|206409.9|206259.9|206410.6|206260.6|206407.7|206257.7|30
1633686780000|2021-10-08 09:53:00|206410.1|206260.1|206409.8|206259.8|206412.1|206262.1|206406.3|206256.3|33
1633686790000|2021-10-08 09:53:10|206409.5|206259.5|206412.1|206262.1|206421.2|206271.2|206407|206257|31
1633686800000|2021-10-08 09:53:20|206411|206261|206410.6|206260.6|206422.1|206272.1|206410.2|206260.2|33
1633686810000|2021-10-08 09:53:30|206410.7|206260.7|206408.9|206258.9|206410.9|206260.9|206408.8|206258.8|23
1633686820000|2021-10-08 09:53:40|206409|206259|206410.1|206260.1|206412.4|206262.4|206403.2|206253.2|31
1633686830000|2021-10-08 09:53:50|206410.6|206260.6|206409.3|206259.3|206411.9|206261.9|206408.9|206258.9|27
1633686840000|2021-10-08 09:54:00|206409.5|206259.5|206416.7|206266.7|206418.2|206268.2|206408|206258|30
1633686850000|2021-10-08 09:54:10|206418.3|206268.3|206419.2|206269.2|206422|206272|206417.4|206267.4|18
1633686860000|2021-10-08 09:54:20|206418.5|206268.5|206442.8|206292.8|206442.8|206292.8|206418.5|206268.5|28
1633686870000|2021-10-08 09:54:30|206442.4|206292.4|206444.4|206294.4|206446.6|206296.6|206442.4|206292.4|24
1633686880000|2021-10-08 09:54:40|206444.1|206294.1|206442.5|206292.5|206444.1|206294.1|206437.3|206287.3|21
1633686890000|2021-10-08 09:54:50|206442.6|206292.6|206433.7|206283.7|206447.5|206297.5|206433.7|206283.7|23
1633686900000|2021-10-08 09:55:00|206432.8|206282.8|206432.3|206282.3|206435|206285|206430.3|206280.3|26
1633686910000|2021-10-08 09:55:10|206428.8|206278.8|206429.6|206279.6|206432.8|206282.8|206426.4|206276.4|16
1633686920000|2021-10-08 09:55:20|206429.3|206279.3|206429.3|206279.3|206429.3|206279.3|206425.5|206275.5|19
1633686930000|2021-10-08 09:55:30|206429.1|206279.1|206422.1|206272.1|206429.3|206279.3|206421.9|206271.9|29
1633686940000|2021-10-08 09:55:40|206420.6|206270.6|206419.9|206269.9|206420.6|206270.6|206418.3|206268.3|26
1633686950000|2021-10-08 09:55:50|206418.7|206268.7|206417.7|206267.7|206420|206270|206415.8|206265.8|38
1633686960000|2021-10-08 09:56:00|206417.5|206267.5|206416.2|206266.2|206418.6|206268.6|206413.5|206263.5|37
1633686970000|2021-10-08 09:56:10|206416.3|206266.3|206412.5|206262.5|206417.7|206267.7|206408.3|206258.3|33
1633686980000|2021-10-08 09:56:20|206411.9|206261.9|206413.2|206263.2|206415.4|206265.4|206409.7|206259.7|27
1633686990000|2021-10-08 09:56:30|206413.7|206263.7|206414.2|206264.2|206415.6|206265.6|206411.2|206261.2|18
1633687000000|2021-10-08 09:56:40|206414.1|206264.1|206417.7|206267.7|206418.2|206268.2|206411.1|206261.1|19
1633687010000|2021-10-08 09:56:50|206417.8|206267.8|206416|206266|206419.1|206269.1|206414|206264|22
1633687020000|2021-10-08 09:57:00|206415.6|206265.6|206411.2|206261.2|206416.2|206266.2|206409.9|206259.9|27
1633687030000|2021-10-08 09:57:10|206410.7|206260.7|206409.7|206259.7|206413.3|206263.3|206408|206258|18
1633687040000|2021-10-08 09:57:20|206410.2|206260.2|206411|206261|206412.2|206262.2|206410.1|206260.1|12
1633687050000|2021-10-08 09:57:30|206409.6|206259.6|206419.7|206269.7|206419.7|206269.7|206409.6|206259.6|23
1633687060000|2021-10-08 09:57:40|206420.4|206270.4|206423.1|206273.1|206423.6|206273.6|206414.7|206264.7|26
1633687070000|2021-10-08 09:57:50|206423|206273|206419.3|206269.3|206423.6|206273.6|206418.2|206268.2|23
1633687080000|2021-10-08 09:58:00|206419.4|206269.4|206422.7|206272.7|206425.7|206275.7|206419.4|206269.4|17
1633687090000|2021-10-08 09:58:10|206423.9|206273.9|206427|206277|206427.6|206277.6|206421.9|206271.9|17
1633687100000|2021-10-08 09:58:20|206427.6|206277.6|206426.6|206276.6|206428.5|206278.5|206425.9|206275.9|16
1633687110000|2021-10-08 09:58:30|206426.8|206276.8|206420.9|206270.9|206428.9|206278.9|206420.1|206270.1|22
1633687120000|2021-10-08 09:58:40|206422.1|206272.1|206418.4|206268.4|206422.1|206272.1|206418.1|206268.1|15
1633687130000|2021-10-08 09:58:50|206418.6|206268.6|206420.7|206270.7|206421.6|206271.6|206417.9|206267.9|13
1633687140000|2021-10-08 09:59:00|206423.8|206273.8|206435|206285|206435|206285|206421.6|206271.6|17
1633687150000|2021-10-08 09:59:10|206434.5|206284.5|206437.2|206287.2|206439.3|206289.3|206434.5|206284.5|20
1633687160000|2021-10-08 09:59:20|206436.7|206286.7|206420.2|206270.2|206437.3|206287.3|206418.5|206268.5|31
1633687170000|2021-10-08 09:59:30|206420.6|206270.6|206415.5|206265.5|206420.6|206270.6|206414.2|206264.2|26
1633687180000|2021-10-08 09:59:40|206421.1|206271.1|206418.3|206268.3|206421.4|206271.4|206418.3|206268.3|24
1633687190000|2021-10-08 09:59:50|206417.4|206267.4|206415.9|206265.9|206418.7|206268.7|206414.4|206264.4|25
1633687200000|2021-10-08 10:00:00|206414.8|206264.8|206416.7|206266.7|206418.1|206268.1|206414.8|206264.8|23
1633687210000|2021-10-08 10:00:10|206417.4|206267.4|206416.5|206266.5|206418.5|206268.5|206412.2|206262.2|28
1633687220000|2021-10-08 10:00:20|206415.8|206265.8|206426.8|206276.8|206426.8|206276.8|206414.9|206264.9|31
1633687230000|2021-10-08 10:00:30|206425.9|206275.9|206432|206282|206432.5|206282.5|206425.8|206275.8|29
1633687240000|2021-10-08 10:00:40|206432.1|206282.1|206428.2|206278.2|206432.6|206282.6|206427.8|206277.8|22
1633687250000|2021-10-08 10:00:50|206429.5|206279.5|206430.5|206280.5|206430.8|206280.8|206428.4|206278.4|22
1633687260000|2021-10-08 10:01:00|206431|206281|206419.7|206269.7|206431|206281|206416.5|206266.5|35
1633687270000|2021-10-08 10:01:10|206419.3|206269.3|206418.8|206268.8|206419.4|206269.4|206415.4|206265.4|21
1633687280000|2021-10-08 10:01:20|206418.1|206268.1|206429.7|206279.7|206431.7|206281.7|206418.1|206268.1|32
1633687290000|2021-10-08 10:01:30|206430.8|206280.8|206430.8|206280.8|206432.2|206282.2|206429.9|206279.9|21
1633687300000|2021-10-08 10:01:40|206430.7|206280.7|206432.3|206282.3|206433.7|206283.7|206430.7|206280.7|20
1633687310000|2021-10-08 10:01:50|206432.1|206282.1|206426.9|206276.9|206434.7|206284.7|206420.6|206270.6|27
1633687320000|2021-10-08 10:02:00|206426.8|206276.8|206417.1|206267.1|206427.4|206277.4|206413.2|206263.2|31
1633687330000|2021-10-08 10:02:10|206417.6|206267.6|206409.1|206259.1|206420.2|206270.2|206409.1|206259.1|33
1633687340000|2021-10-08 10:02:20|206408.2|206258.2|206412.8|206262.8|206412.8|206262.8|206408.2|206258.2|23
1633687350000|2021-10-08 10:02:30|206409.6|206259.6|206411.2|206261.2|206411.2|206261.2|206405.1|206255.1|32
1633687360000|2021-10-08 10:02:40|206409.6|206259.6|206407.9|206257.9|206411.4|206261.4|206406.6|206256.6|28
1633687370000|2021-10-08 10:02:50|206408.9|206258.9|206385.7|206235.7|206409.2|206259.2|206385.7|206235.7|23
1633687380000|2021-10-08 10:03:00|206386.5|206236.5|206386.4|206236.4|206387.3|206237.3|206383.4|206233.4|19
1633687390000|2021-10-08 10:03:10|206386.3|206236.3|206389.2|206239.2|206390.2|206240.2|206385.4|206235.4|24
1633687400000|2021-10-08 10:03:20|206385.7|206235.7|206384.1|206234.1|206386.4|206236.4|206381.6|206231.6|21
1633687410000|2021-10-08 10:03:30|206384.9|206234.9|206392.6|206242.6|206393.5|206243.5|206374.2|206224.2|23
1633687420000|2021-10-08 10:03:40|206386.6|206236.6|206390.3|206240.3|206391.4|206241.4|206386.6|206236.6|20
1633687430000|2021-10-08 10:03:50|206389.6|206239.6|206388.3|206238.3|206390.5|206240.5|206385.3|206235.3|19
1633687440000|2021-10-08 10:04:00|206388.7|206238.7|206388.4|206238.4|206390.2|206240.2|206387.9|206237.9|11
1633687450000|2021-10-08 10:04:10|206388.8|206238.8|206390.8|206240.8|206391.4|206241.4|206383.1|206233.1|17
1633687460000|2021-10-08 10:04:20|206390.3|206240.3|206389.8|206239.8|206392|206242|206389.5|206239.5|16
1633687470000|2021-10-08 10:04:30|206393.4|206243.4|206372.9|206222.9|206393.4|206243.4|206371.2|206221.2|26
1633687480000|2021-10-08 10:04:40|206373.8|206223.8|206374.6|206224.6|206375.5|206225.5|206370.5|206220.5|29
1633687490000|2021-10-08 10:04:50|206375.4|206225.4|206376.1|206226.1|206376.8|206226.8|206371.8|206221.8|33
1633687500000|2021-10-08 10:05:00|206376.5|206226.5|206386.5|206236.5|206388.4|206238.4|206374.4|206224.4|28
1633687510000|2021-10-08 10:05:10|206385.2|206235.2|206386.5|206236.5|206386.5|206236.5|206383|206233|22
1633687520000|2021-10-08 10:05:20|206387|206237|206385.4|206235.4|206389.1|206239.1|206385.2|206235.2|21
1633687530000|2021-10-08 10:05:30|206385.3|206235.3|206383.9|206233.9|206386.2|206236.2|206380.6|206230.6|20
1633687540000|2021-10-08 10:05:40|206384.9|206234.9|206377.9|206227.9|206385|206235|206376.4|206226.4|29
1633687550000|2021-10-08 10:05:50|206377.4|206227.4|206383.9|206233.9|206383.9|206233.9|206371.6|206221.6|27
1633687560000|2021-10-08 10:06:00|206385.5|206235.5|206380.8|206230.8|206385.5|206235.5|206379.1|206229.1|28
1633687570000|2021-10-08 10:06:10|206381.4|206231.4|206384.8|206234.8|206384.8|206234.8|206379.9|206229.9|25
1633687580000|2021-10-08 10:06:20|206383.7|206233.7|206375.5|206225.5|206383.7|206233.7|206375.5|206225.5|27
1633687590000|2021-10-08 10:06:30|206375.7|206225.7|206370.8|206220.8|206375.7|206225.7|206370.1|206220.1|23
1633687600000|2021-10-08 10:06:40|206370.2|206220.2|206366.2|206216.2|206370.9|206220.9|206360.9|206210.9|26
1633687610000|2021-10-08 10:06:50|206363.1|206213.1|206375.1|206225.1|206380.3|206230.3|206363.1|206213.1|32
1633687620000|2021-10-08 10:07:00|206375.6|206225.6|206386.7|206236.7|206387.2|206237.2|206375.4|206225.4|23
1633687630000|2021-10-08 10:07:10|206387.1|206237.1|206394.4|206244.4|206394.7|206244.7|206387.1|206237.1|20
1633687640000|2021-10-08 10:07:20|206394.2|206244.2|206387.6|206237.6|206394.6|206244.6|206385.6|206235.6|25
1633687650000|2021-10-08 10:07:30|206388.1|206238.1|206396.2|206246.2|206396.4|206246.4|206387.2|206237.2|19
1633687660000|2021-10-08 10:07:40|206396.4|206246.4|206410.5|206260.5|206415.2|206265.2|206396.4|206246.4|22
1633687670000|2021-10-08 10:07:50|206409.6|206259.6|206413.6|206263.6|206413.8|206263.8|206409.6|206259.6|28
1633687680000|2021-10-08 10:08:00|206413.3|206263.3|206416.7|206266.7|206421.4|206271.4|206413.3|206263.3|25
1633687690000|2021-10-08 10:08:10|206416.5|206266.5|206428.3|206278.3|206428.3|206278.3|206415.8|206265.8|23
1633687700000|2021-10-08 10:08:20|206423.9|206273.9|206421.3|206271.3|206424.7|206274.7|206420.1|206270.1|25
1633687710000|2021-10-08 10:08:30|206422.5|206272.5|206420.1|206270.1|206427|206277|206414.9|206264.9|30
1633687720000|2021-10-08 10:08:40|206424|206274|206420.8|206270.8|206424|206274|206416.5|206266.5|27
1633687730000|2021-10-08 10:08:50|206422.1|206272.1|206417.5|206267.5|206422.5|206272.5|206417.5|206267.5|19
1633687740000|2021-10-08 10:09:00|206417.1|206267.1|206428.4|206278.4|206431.4|206281.4|206417.1|206267.1|29
1633687750000|2021-10-08 10:09:10|206429.2|206279.2|206459.9|206309.9|206464.6|206314.6|206428.9|206278.9|35
1633687760000|2021-10-08 10:09:20|206462.5|206312.5|206458.8|206308.8|206462.5|206312.5|206457.2|206307.2|23
1633687770000|2021-10-08 10:09:30|206458.2|206308.2|206465.5|206315.5|206467.8|206317.8|206457.2|206307.2|32
1633687780000|2021-10-08 10:09:40|206465.7|206315.7|206460|206310|206468.1|206318.1|206457.5|206307.5|29
1633687790000|2021-10-08 10:09:50|206462.9|206312.9|206461|206311|206464|206314|206457.2|206307.2|27
1633687800000|2021-10-08 10:10:00|206460.2|206310.2|206464|206314|206470.9|206320.9|206458.3|206308.3|33
1633687810000|2021-10-08 10:10:10|206463.5|206313.5|206461.5|206311.5|206464.4|206314.4|206456.5|206306.5|35
1633687820000|2021-10-08 10:10:20|206459.6|206309.6|206461.4|206311.4|206464.2|206314.2|206458.7|206308.7|28
1633687830000|2021-10-08 10:10:30|206461.5|206311.5|206471.6|206321.6|206471.6|206321.6|206460.6|206310.6|29
1633687840000|2021-10-08 10:10:40|206470.5|206320.5|206470.9|206320.9|206472.2|206322.2|206468|206318|29
1633687850000|2021-10-08 10:10:50|206470.3|206320.3|206471.7|206321.7|206474.2|206324.2|206470.3|206320.3|24
1633687860000|2021-10-08 10:11:00|206472.6|206322.6|206464.3|206314.3|206475.5|206325.5|206464.3|206314.3|24
1633687870000|2021-10-08 10:11:10|206465.8|206315.8|206462.3|206312.3|206466.9|206316.9|206462.3|206312.3|32
1633687880000|2021-10-08 10:11:20|206462.6|206312.6|206456.4|206306.4|206464.5|206314.5|206455.2|206305.2|28
1633687890000|2021-10-08 10:11:30|206458.1|206308.1|206457.8|206307.8|206458.5|206308.5|206454.7|206304.7|27
1633687900000|2021-10-08 10:11:40|206457.9|206307.9|206466.5|206316.5|206468.7|206318.7|206456.5|206306.5|28
1633687910000|2021-10-08 10:11:50|206466.8|206316.8|206474.2|206324.2|206478.1|206328.1|206466.7|206316.7|24
1633687920000|2021-10-08 10:12:00|206475.5|206325.5|206460.9|206310.9|206478.9|206328.9|206459.5|206309.5|32
1633687930000|2021-10-08 10:12:10|206460.4|206310.4|206471.3|206321.3|206473.5|206323.5|206456.6|206306.6|32
1633687940000|2021-10-08 10:12:20|206471.6|206321.6|206464.9|206314.9|206474|206324|206464.9|206314.9|26
1633687950000|2021-10-08 10:12:30|206466|206316|206463.7|206313.7|206468.1|206318.1|206460.8|206310.8|33
1633687960000|2021-10-08 10:12:40|206463.9|206313.9|206461.2|206311.2|206469|206319|206461.2|206311.2|25
1633687970000|2021-10-08 10:12:50|206460.4|206310.4|206457.5|206307.5|206463.6|206313.6|206456.6|206306.6|27
1633687980000|2021-10-08 10:13:00|206457.9|206307.9|206459.3|206309.3|206463|206313|206456.1|206306.1|21
1633687990000|2021-10-08 10:13:10|206459.1|206309.1|206463.3|206313.3|206464.1|206314.1|206458.1|206308.1|31
1633688000000|2021-10-08 10:13:20|206462.4|206312.4|206517.4|206367.4|206517.4|206367.4|206462.3|206312.3|34
1633688010000|2021-10-08 10:13:30|206516.7|206366.7|206563.3|206413.3|206566.1|206416.1|206516.7|206366.7|32
1633688020000|2021-10-08 10:13:40|206561.3|206411.3|206560.5|206410.5|206564.1|206414.1|206555.4|206405.4|28
1633688030000|2021-10-08 10:13:50|206561.5|206411.5|206559.1|206409.1|206561.5|206411.5|206558.3|206408.3|21
1633688040000|2021-10-08 10:14:00|206559.4|206409.4|206558.6|206408.6|206562.2|206412.2|206557.1|206407.1|25
1633688050000|2021-10-08 10:14:10|206560.2|206410.2|206555.9|206405.9|206560.2|206410.2|206553.6|206403.6|28
1633688060000|2021-10-08 10:14:20|206555.6|206405.6|206555.5|206405.5|206556.8|206406.8|206552.8|206402.8|21
1633688070000|2021-10-08 10:14:30|206556|206406|206554.1|206404.1|206558.4|206408.4|206553.3|206403.3|29
1633688080000|2021-10-08 10:14:40|206553|206403|206518.7|206368.7|206554.7|206404.7|206518.7|206368.7|31
1633688090000|2021-10-08 10:14:50|206516.8|206366.8|206463.9|206413.9|206523|206414.1|206463.3|206362|14
1633688100000|2021-10-08 10:15:00|206515.3|206365.3|206509.9|206359.9|206520.7|206370.7|206509.2|206359.2|26
1633688110000|2021-10-08 10:15:10|206499.9|206349.9|206492.6|206342.6|206499.9|206349.9|206489.2|206339.2|40
1633688120000|2021-10-08 10:15:20|206494.4|206344.4|206480.9|206330.9|206495.5|206345.5|206480.3|206330.3|29
1633688130000|2021-10-08 10:15:30|206478.6|206328.6|206470.1|206320.1|206486.4|206336.4|206467.1|206317.1|29
1633688140000|2021-10-08 10:15:40|206471.8|206321.8|206513.1|206363.1|206536.6|206386.6|206470.2|206320.2|28
1633688150000|2021-10-08 10:15:50|206511.3|206361.3|206508.5|206358.5|206513.9|206363.9|206508.5|206358.5|29
1633688160000|2021-10-08 10:16:00|206508.8|206358.8|206560.2|206410.2|206562.5|206412.5|206507.3|206357.3|26
1633688170000|2021-10-08 10:16:10|206560.8|206410.8|206552.3|206402.3|206560.8|206410.8|206545.8|206395.8|31
1633688180000|2021-10-08 10:16:20|206556.1|206406.1|206558.5|206408.5|206561.8|206411.8|206550.3|206400.3|28
1633688190000|2021-10-08 10:16:30|206558.1|206408.1|206556.6|206406.6|206561.5|206411.5|206553.9|206403.9|23
1633688200000|2021-10-08 10:16:40|206554.7|206404.7|206556.6|206406.6|206557.8|206407.8|206553.1|206403.1|26
1633688210000|2021-10-08 10:16:50|206556|206406|206556.9|206406.9|206560.3|206410.3|206555.7|206405.7|25
1633688220000|2021-10-08 10:17:00|206557|206407|206557.1|206407.1|206566.9|206416.9|206555.7|206405.7|31
1633688230000|2021-10-08 10:17:10|206555.3|206405.3|206556.7|206406.7|206563.2|206413.2|206555.2|206405.2|26
1633688240000|2021-10-08 10:17:20|206556.6|206406.6|206552.7|206402.7|206556.9|206406.9|206552.2|206402.2|14
1633688250000|2021-10-08 10:17:30|206554|206404|206554.7|206404.7|206555.3|206405.3|206553.4|206403.4|10
1633688260000|2021-10-08 10:17:40|206554.6|206404.6|206560.4|206410.4|206562.5|206412.5|206552|206402|22
1633688270000|2021-10-08 10:17:50|206561.3|206411.3|206561.8|206411.8|206562.5|206412.5|206560.4|206410.4|18
1633688280000|2021-10-08 10:18:00|206561.7|206411.7|206562.2|206412.2|206563.1|206413.1|206560.2|206410.2|15
1633688290000|2021-10-08 10:18:10|206562.4|206412.4|206561|206411|206562.4|206412.4|206560.3|206410.3|27
1633688300000|2021-10-08 10:18:20|206562.9|206412.9|206560.5|206410.5|206562.9|206412.9|206559.5|206409.5|27
1633688310000|2021-10-08 10:18:30|206559.4|206409.4|206559.3|206409.3|206562.7|206412.7|206558.6|206408.6|29
1633688320000|2021-10-08 10:18:40|206559.2|206409.2|206560.9|206410.9|206561.2|206411.2|206558.5|206408.5|23
1633688330000|2021-10-08 10:18:50|206560.6|206410.6|206560.2|206410.2|206561.1|206411.1|206559.4|206409.4|31
1633688340000|2021-10-08 10:19:00|206560.8|206410.8|206561.2|206411.2|206561.2|206411.2|206559.3|206409.3|33
1633688350000|2021-10-08 10:19:10|206560.6|206410.6|206558.9|206408.9|206561.6|206411.6|206558.9|206408.9|20
1633688360000|2021-10-08 10:19:20|206559.7|206409.7|206556.7|206406.7|206559.9|206409.9|206555.6|206405.6|28
1633688370000|2021-10-08 10:19:30|206555.6|206405.6|206558.4|206408.4|206559.9|206409.9|206555.6|206405.6|36
1633688380000|2021-10-08 10:19:40|206558|206408|206561.3|206411.3|206561.4|206411.4|206558|206408|27
1633688390000|2021-10-08 10:19:50|206559.6|206409.6|206560.1|206410.1|206561.3|206411.3|206558.9|206408.9|24
1633688400000|2021-10-08 10:20:00|206559.9|206409.9|206556|206406|206563|206413|206554.9|206404.9|28
1633688410000|2021-10-08 10:20:10|206555.7|206405.7|206558|206408|206559.3|206409.3|206554.3|206404.3|34
1633688420000|2021-10-08 10:20:20|206558.8|206408.8|206557.6|206407.6|206559.8|206409.8|206557.6|206407.6|26
1633688430000|2021-10-08 10:20:30|206558.3|206408.3|206564.5|206414.5|206567|206417|206557.8|206407.8|26
1633688440000|2021-10-08 10:20:40|206564.4|206414.4|206607.8|206457.8|206607.8|206457.8|206563.2|206413.2|21
1633688450000|2021-10-08 10:20:50|206607.5|206457.5|206602.7|206452.7|206607.5|206457.5|206602.7|206452.7|15
1633688460000|2021-10-08 10:21:00|206603.2|206453.2|206606.4|206456.4|206606.4|206456.4|206602.3|206452.3|21
1633688470000|2021-10-08 10:21:10|206606.7|206456.7|206608.8|206458.8|206612.7|206462.7|206606.7|206456.7|18
1633688480000|2021-10-08 10:21:20|206608.3|206458.3|206605.2|206455.2|206614.3|206464.3|206605.2|206455.2|24
1633688490000|2021-10-08 10:21:30|206603.7|206453.7|206607.3|206457.3|206607.7|206457.7|206598.6|206448.6|31
1633688500000|2021-10-08 10:21:40|206607|206457|206597.5|206447.5|206607|206457|206596.8|206446.8|28
1633688510000|2021-10-08 10:21:50|206598.7|206448.7|206599.7|206449.7|206601.9|206451.9|206597.4|206447.4|28
1633688520000|2021-10-08 10:22:00|206600.2|206450.2|206599.3|206449.3|206602.2|206452.2|206595.9|206445.9|28
1633688530000|2021-10-08 10:22:10|206599.7|206449.7|206597.8|206447.8|206600.6|206450.6|206592.8|206442.8|29
1633688540000|2021-10-08 10:22:20|206598|206448|206597.6|206447.6|206601.1|206451.1|206596.8|206446.8|32
1633688550000|2021-10-08 10:22:30|206597|206447|206593.4|206443.4|206597|206447|206591.7|206441.7|33
1633688560000|2021-10-08 10:22:40|206593|206443|206591.5|206441.5|206594.4|206444.4|206591.1|206441.1|27
1633688570000|2021-10-08 10:22:50|206589.3|206439.3|206587.5|206437.5|206589.7|206439.7|206585.6|206435.6|31
1633688580000|2021-10-08 10:23:00|206586.8|206436.8|206589.9|206439.9|206590.8|206440.8|206585.8|206435.8|26
1633688590000|2021-10-08 10:23:10|206590.5|206440.5|206592.3|206442.3|206594.9|206444.9|206589.5|206439.5|37
1633688600000|2021-10-08 10:23:20|206592|206442|206591.6|206441.6|206592.5|206442.5|206588.5|206438.5|25
1633688610000|2021-10-08 10:23:30|206590.1|206440.1|206591.8|206441.8|206592.1|206442.1|206589.7|206439.7|18
1633688620000|2021-10-08 10:23:40|206591.6|206441.6|206585.9|206435.9|206592.5|206442.5|206585.9|206435.9|20
1633688630000|2021-10-08 10:23:50|206587.4|206437.4|206583.4|206433.4|206591.6|206441.6|206582|206432|33
1633688640000|2021-10-08 10:24:00|206583.6|206433.6|206584.7|206434.7|206585.8|206435.8|206583|206433|32
1633688650000|2021-10-08 10:24:10|206584.8|206434.8|206587.4|206437.4|206587.4|206437.4|206584.2|206434.2|20
1633688660000|2021-10-08 10:24:20|206586|206436|206585.6|206435.6|206586|206436|206584.2|206434.2|14
1633688670000|2021-10-08 10:24:30|206585.7|206435.7|206590.4|206440.4|206591|206441|206584.6|206434.6|15
1633688680000|2021-10-08 10:24:40|206591|206441|206583.7|206433.7|206591.2|206441.2|206583.6|206433.6|26
1633688690000|2021-10-08 10:24:50|206584.2|206434.2|206585.8|206435.8|206586.6|206436.6|206582.7|206432.7|26
1633688700000|2021-10-08 10:25:00|206585.4|206435.4|206593.1|206443.1|206593.1|206443.1|206585.2|206435.2|33
1633688710000|2021-10-08 10:25:10|206594.3|206444.3|206593.3|206443.3|206594.3|206444.3|206589.7|206439.7|38
1633688720000|2021-10-08 10:25:20|206592.8|206442.8|206592.9|206442.9|206593|206443|206591.3|206441.3|36
1633688730000|2021-10-08 10:25:30|206593.1|206443.1|206598.7|206448.7|206602.2|206452.2|206589.4|206439.4|32
1633688740000|2021-10-08 10:25:40|206597.8|206447.8|206605.1|206455.1|206608|206458|206597.1|206447.1|28
1633688750000|2021-10-08 10:25:50|206606.2|206456.2|206601.9|206451.9|206609.3|206459.3|206601.2|206451.2|24
1633688760000|2021-10-08 10:26:00|206604.5|206454.5|206596.6|206446.6|206608|206458|206594.7|206444.7|35
1633688770000|2021-10-08 10:26:10|206596.3|206446.3|206595.2|206445.2|206596.7|206446.7|206592.4|206442.4|24
1633688780000|2021-10-08 10:26:20|206594.6|206444.6|206597.2|206447.2|206598.6|206448.6|206594.1|206444.1|17
1633688790000|2021-10-08 10:26:30|206597.4|206447.4|206593.5|206443.5|206597.9|206447.9|206593.1|206443.1|22
1633688800000|2021-10-08 10:26:40|206594|206444|206595.6|206445.6|206598.7|206448.7|206593.2|206443.2|16
1633688810000|2021-10-08 10:26:50|206596.2|206446.2|206593.2|206443.2|206598.9|206448.9|206592.8|206442.8|23
1633688820000|2021-10-08 10:27:00|206593.6|206443.6|206592.7|206442.7|206594.6|206444.6|206591.7|206441.7|30
1633688830000|2021-10-08 10:27:10|206593.2|206443.2|206593.8|206443.8|206594.5|206444.5|206591.6|206441.6|28
1633688840000|2021-10-08 10:27:20|206593.6|206443.6|206592.8|206442.8|206594.2|206444.2|206590.8|206440.8|28
1633688850000|2021-10-08 10:27:30|206592.9|206442.9|206567.3|206417.3|206594.2|206444.2|206559.5|206409.5|28
1633688860000|2021-10-08 10:27:40|206564.6|206414.6|206563.7|206413.7|206565.9|206415.9|206562.1|206412.1|24
1633688870000|2021-10-08 10:27:50|206564.2|206414.2|206562.5|206412.5|206565|206415|206562.5|206412.5|21
1633688880000|2021-10-08 10:28:00|206563.1|206413.1|206517.3|206367.3|206563.8|206413.8|206513.3|206363.3|30
1633688890000|2021-10-08 10:28:10|206517.2|206367.2|206514|206364|206519.4|206369.4|206511.1|206361.1|23
1633688900000|2021-10-08 10:28:20|206513.3|206363.3|206518.2|206368.2|206520.9|206370.9|206511.5|206361.5|30
1633688910000|2021-10-08 10:28:30|206516|206366|206514.3|206364.3|206517.8|206367.8|206510.4|206360.4|26
1633688920000|2021-10-08 10:28:40|206515.9|206365.9|206518.1|206368.1|206518.1|206368.1|206512.6|206362.6|21
1633688930000|2021-10-08 10:28:50|206518.9|206368.9|206515.2|206365.2|206520.1|206370.1|206515.2|206365.2|31
1633688940000|2021-10-08 10:29:00|206516.2|206366.2|206510.6|206360.6|206516.7|206366.7|206508.9|206358.9|28
1633688950000|2021-10-08 10:29:10|206510.4|206360.4|206514|206364|206514.2|206364.2|206510|206360|24
1633688960000|2021-10-08 10:29:20|206514.7|206364.7|206555.8|206405.8|206558.6|206408.6|206513.7|206363.7|19
1633688970000|2021-10-08 10:29:30|206556.2|206406.2|206550.5|206400.5|206557.8|206407.8|206550.5|206400.5|23
1633688980000|2021-10-08 10:29:40|206549.5|206399.5|206551.2|206401.2|206551.7|206401.7|206548.3|206398.3|16
1633688990000|2021-10-08 10:29:50|206521.5|206371.5|206522|206372|206523|206373|206519.8|206369.8|25
1633689000000|2021-10-08 10:30:00|206521.8|206371.8|206521.3|206371.3|206526.7|206376.7|206519.2|206369.2|27
1633689010000|2021-10-08 10:30:10|206520.7|206370.7|206520.4|206370.4|206525.2|206375.2|206519.5|206369.5|16
1633689020000|2021-10-08 10:30:20|206521.3|206371.3|206546.8|206396.8|206551.7|206401.7|206518.8|206368.8|29
1633689030000|2021-10-08 10:30:30|206547.8|206397.8|206544.9|206394.9|206547.9|206397.9|206542.7|206392.7|21
1633689040000|2021-10-08 10:30:40|206545.6|206395.6|206550|206400|206550.2|206400.2|206545.1|206395.1|16
1633689050000|2021-10-08 10:30:50|206550.2|206400.2|206545.7|206395.7|206556.8|206406.8|206545.3|206395.3|21
1633689060000|2021-10-08 10:31:00|206543.6|206393.6|206520.3|206370.3|206546.2|206396.2|206520.3|206370.3|28
1633689070000|2021-10-08 10:31:10|206524.9|206374.9|206481.8|206331.8|206528.9|206387.3|206437.3|206331.8|15
1633689080000|2021-10-08 10:31:20|206473.6|206323.6|206468.5|206318.5|206473.6|206323.6|206455.7|206305.7|32
1633689090000|2021-10-08 10:31:30|206462.3|206312.3|206472.7|206322.7|206475.9|206325.9|206462.3|206312.3|28
1633689100000|2021-10-08 10:31:40|206473|206323|206472|206322|206473.4|206323.4|206470|206320|18
1633689110000|2021-10-08 10:31:50|206471.7|206321.7|206468.3|206318.3|206477.2|206327.2|206466.9|206316.9|25
1633689120000|2021-10-08 10:32:00|206467.1|206317.1|206470.7|206320.7|206471.8|206321.8|206465.3|206315.3|19
1633689130000|2021-10-08 10:32:10|206469.3|206319.3|206465|206315|206469.3|206319.3|206464.9|206314.9|20
1633689140000|2021-10-08 10:32:20|206465.7|206315.7|206469.5|206319.5|206470.8|206320.8|206464|206314|30
1633689150000|2021-10-08 10:32:30|206469.1|206319.1|206466.4|206316.4|206469.1|206319.1|206463.8|206313.8|20
1633689160000|2021-10-08 10:32:40|206466.7|206316.7|206458.9|206308.9|206466.7|206316.7|206458.5|206308.5|25
1633689170000|2021-10-08 10:32:50|206461.2|206311.2|206461.1|206311.1|206463.5|206313.5|206460.5|206310.5|23
1633689180000|2021-10-08 10:33:00|206460.8|206310.8|206460.2|206310.2|206467.9|206317.9|206456.3|206306.3|22
1633689190000|2021-10-08 10:33:10|206463|206313|206463.5|206313.5|206470.4|206320.4|206460.3|206310.3|27
1633689200000|2021-10-08 10:33:20|206464.7|206314.7|206466.2|206316.2|206466.9|206316.9|206463.9|206313.9|21
1633689210000|2021-10-08 10:33:30|206463|206313|206458.4|206308.4|206464.6|206314.6|206450.1|206300.1|36
1633689220000|2021-10-08 10:33:40|206459.4|206309.4|206455.2|206305.2|206459.8|206309.8|206455.2|206305.2|27
1633689230000|2021-10-08 10:33:50|206456.3|206306.3|206456.3|206306.3|206460|206310|206452.2|206302.2|28
1633689240000|2021-10-08 10:34:00|206455.4|206305.4|206458.6|206308.6|206458.8|206308.8|206452.8|206302.8|36
1633689250000|2021-10-08 10:34:10|206458.4|206308.4|206457.2|206307.2|206461.2|206311.2|206453.3|206303.3|30
1633689260000|2021-10-08 10:34:20|206455.6|206305.6|206453.9|206303.9|206458|206308|206448.5|206298.5|25
1633689270000|2021-10-08 10:34:30|206455.4|206305.4|206455.1|206305.1|206460|206310|206450.6|206300.6|24
1633689280000|2021-10-08 10:34:40|206456.7|206306.7|206457.4|206307.4|206458.9|206308.9|206451.1|206301.1|36
1633689290000|2021-10-08 10:34:50|206456.7|206306.7|206454|206304|206460.3|206310.3|206452.2|206302.2|32
1633689300000|2021-10-08 10:35:00|206451.1|206301.1|206456.1|206306.1|206457.7|206307.7|206451.1|206301.1|31
1633689310000|2021-10-08 10:35:10|206458.4|206308.4|206467.5|206317.5|206468.9|206318.9|206455.3|206305.3|25
1633689320000|2021-10-08 10:35:20|206468.2|206318.2|206466.2|206316.2|206471.7|206321.7|206465.8|206315.8|21
1633689330000|2021-10-08 10:35:30|206467.2|206317.2|206468.5|206318.5|206468.5|206318.5|206465.6|206315.6|22
1633689340000|2021-10-08 10:35:40|206468.7|206318.7|206461.5|206311.5|206468.7|206318.7|206457.6|206307.6|24
1633689350000|2021-10-08 10:35:50|206461|206311|206442.9|206292.9|206461.7|206311.7|206433.3|206283.3|27
1633689360000|2021-10-08 10:36:00|206442.4|206292.4|206448.6|206298.6|206451.5|206301.5|206441.5|206291.5|25
1633689370000|2021-10-08 10:36:10|206456.3|206306.3|206444.9|206294.9|206456.8|206306.8|206443.7|206293.7|35
1633689380000|2021-10-08 10:36:20|206443.3|206293.3|206474.5|206324.5|206476|206326|206443.3|206293.3|19
1633689390000|2021-10-08 10:36:30|206478.5|206328.5|206478|206328|206478.5|206328.5|206473.6|206323.6|10
1633689400000|2021-10-08 10:36:40|206476.2|206326.2|206477.9|206327.9|206480.3|206330.3|206476.2|206326.2|20
1633689410000|2021-10-08 10:36:50|206477.7|206327.7|206484.3|206334.3|206486.7|206336.7|206477.7|206327.7|18
1633689420000|2021-10-08 10:37:00|206483.6|206333.6|206496.6|206346.6|206497.3|206347.3|206480.6|206330.6|19
1633689430000|2021-10-08 10:37:10|206493|206343|206472.9|206322.9|206493.9|206343.9|206472.8|206322.8|30
1633689440000|2021-10-08 10:37:20|206472.4|206322.4|206469.9|206319.9|206479.6|206329.6|206469.9|206319.9|30
1633689450000|2021-10-08 10:37:30|206469.1|206319.1|206467|206317|206475|206325|206465.1|206315.1|31
1633689460000|2021-10-08 10:37:40|206468.4|206318.4|206472.4|206322.4|206473.1|206323.1|206467.5|206317.5|39
1633689470000|2021-10-08 10:37:50|206472.3|206322.3|206467.6|206317.6|206472.3|206322.3|206464.7|206314.7|28
1633689480000|2021-10-08 10:38:00|206467.8|206317.8|206475.5|206325.5|206476.5|206326.5|206466.3|206316.3|20
1633689490000|2021-10-08 10:38:10|206477.3|206327.3|206463.9|206313.9|206477.3|206327.3|206460|206310|19
1633689500000|2021-10-08 10:38:20|206466.8|206316.8|206465.8|206315.8|206472.1|206322.1|206465.2|206315.2|27
1633689510000|2021-10-08 10:38:30|206467.4|206317.4|206467.2|206317.2|206467.7|206317.7|206463.1|206313.1|29
1633689520000|2021-10-08 10:38:40|206467.6|206317.6|206468.6|206318.6|206468.8|206318.8|206465.7|206315.7|25
1633689530000|2021-10-08 10:38:50|206468|206318|206469.8|206319.8|206471.2|206321.2|206468|206318|25
1633689540000|2021-10-08 10:39:00|206467.8|206317.8|206467.9|206317.9|206469.5|206319.5|206465|206315|25
1633689550000|2021-10-08 10:39:10|206468|206318|206469.2|206319.2|206471.6|206321.6|206468|206318|21
1633689560000|2021-10-08 10:39:20|206468.7|206318.7|206427.7|206277.7|206469|206319|206426.6|206276.6|34
1633689570000|2021-10-08 10:39:30|206428.9|206278.9|206437|206287|206437|206287|206428.5|206278.5|35
1633689580000|2021-10-08 10:39:40|206433.4|206283.4|206433|206283|206437|206287|206429.2|206279.2|34
1633689590000|2021-10-08 10:39:50|206433.4|206283.4|206411.6|206261.6|206434.5|206284.5|206411.6|206261.6|23
1633689600000|2021-10-08 10:40:00|206413.2|206263.2|206432.7|206282.7|206433.9|206283.9|206413.2|206263.2|25
1633689610000|2021-10-08 10:40:10|206434.8|206284.8|206438.7|206288.7|206440.9|206290.9|206431.7|206281.7|31
1633689620000|2021-10-08 10:40:20|206438.2|206288.2|206437.5|206287.5|206441.2|206291.2|206436|206286|23
1633689630000|2021-10-08 10:40:30|206437.1|206287.1|206441|206291|206452.5|206302.5|206436.9|206286.9|22
1633689640000|2021-10-08 10:40:40|206439.1|206289.1|206439.1|206289.1|206440.8|206290.8|206437.5|206287.5|25
1633689650000|2021-10-08 10:40:50|206436.5|206286.5|206433.7|206283.7|206436.9|206286.9|206424.3|206274.3|39
1633689660000|2021-10-08 10:41:00|206436|206286|206440.1|206290.1|206440.3|206290.3|206434.4|206284.4|33
1633689670000|2021-10-08 10:41:10|206440.2|206290.2|206436.6|206286.6|206441.3|206291.3|206435|206285|25
1633689680000|2021-10-08 10:41:20|206437.4|206287.4|206435.6|206285.6|206437.4|206287.4|206434.8|206284.8|22
1633689690000|2021-10-08 10:41:30|206435.2|206285.2|206434.6|206284.6|206437.9|206287.9|206431.1|206281.1|25
1633689700000|2021-10-08 10:41:40|206434.4|206284.4|206441.7|206291.7|206441.7|206291.7|206434|206284|21
1633689710000|2021-10-08 10:41:50|206439.3|206289.3|206433.2|206283.2|206439.9|206289.9|206432.2|206282.2|30
1633689720000|2021-10-08 10:42:00|206434.2|206284.2|206436.1|206286.1|206437.2|206287.2|206433.8|206283.8|26
1633689730000|2021-10-08 10:42:10|206436.4|206286.4|206436.5|206286.5|206436.8|206286.8|206436.1|206286.1|10
1633689740000|2021-10-08 10:42:20|206435.6|206285.6|206426.3|206276.3|206438|206288|206426.3|206276.3|30
1633689750000|2021-10-08 10:42:30|206425.3|206275.3|206423.9|206273.9|206426.6|206276.6|206419.1|206269.1|28
1633689760000|2021-10-08 10:42:40|206423.2|206273.2|206430.4|206280.4|206430.4|206280.4|206417.7|206267.7|22
1633689770000|2021-10-08 10:42:50|206424.5|206274.5|206435.3|206285.3|206436.5|206286.5|206424.5|206274.5|28
1633689780000|2021-10-08 10:43:00|206433.9|206283.9|206435.5|206285.5|206438.6|206288.6|206431.2|206281.2|26
1633689790000|2021-10-08 10:43:10|206435.8|206285.8|206429.1|206279.1|206435.8|206285.8|206429.1|206279.1|20
1633689800000|2021-10-08 10:43:20|206429.3|206279.3|206432.7|206282.7|206434.4|206284.4|206429.3|206279.3|24
1633689810000|2021-10-08 10:43:30|206432.6|206282.6|206436.9|206286.9|206437|206287|206432.6|206282.6|13
1633689820000|2021-10-08 10:43:40|206436.5|206286.5|206433|206283|206436.5|206286.5|206427.4|206277.4|23
1633689830000|2021-10-08 10:43:50|206432.9|206282.9|206430.5|206280.5|206434.5|206284.5|206430.5|206280.5|21
1633689840000|2021-10-08 10:44:00|206429.4|206279.4|206434.7|206284.7|206434.7|206284.7|206413.7|206263.7|40
1633689850000|2021-10-08 10:44:10|206433.8|206283.8|206437|206287|206437|206287|206433.8|206283.8|33
1633689860000|2021-10-08 10:44:20|206436.7|206286.7|206435.2|206285.2|206438|206288|206433.6|206283.6|28
1633689870000|2021-10-08 10:44:30|206434|206284|206437.7|206287.7|206437.7|206287.7|206434|206284|25
1633689880000|2021-10-08 10:44:40|206437.3|206287.3|206437.2|206287.2|206438|206288|206436.2|206286.2|27
1633689890000|2021-10-08 10:44:50|206437.6|206287.6|206437.6|206287.6|206438.4|206288.4|206436.4|206286.4|29
1633689900000|2021-10-08 10:45:00|206445.2|206295.2|206461.6|206311.6|206463.7|206313.7|206445.2|206295.2|32
1633689910000|2021-10-08 10:45:10|206461.5|206311.5|206471.2|206321.2|206471.2|206321.2|206460.2|206310.2|25
1633689920000|2021-10-08 10:45:20|206471.3|206321.3|206477.4|206327.4|206480.3|206330.3|206467.7|206317.7|33
1633689930000|2021-10-08 10:45:30|206477.9|206327.9|206473.2|206323.2|206478.2|206328.2|206470.8|206320.8|29
1633689940000|2021-10-08 10:45:40|206474.1|206324.1|206472.5|206322.5|206474.2|206324.2|206471.6|206321.6|27
1633689950000|2021-10-08 10:45:50|206472.2|206322.2|206469|206319|206473.9|206323.9|206469|206319|32
1633689960000|2021-10-08 10:46:00|206468|206318|206469.7|206319.7|206471.7|206321.7|206464.6|206314.6|30
1633689970000|2021-10-08 10:46:10|206469.6|206319.6|206362.3|206212.3|206469.6|206319.6|206359.2|206209.2|31
1633689980000|2021-10-08 10:46:20|206362.2|206212.2|206368.3|206218.3|206373.5|206223.5|206362.2|206212.2|32
1633689990000|2021-10-08 10:46:30|206367.6|206217.6|206371.6|206221.6|206371.6|206221.6|206364.3|206214.3|23
1633690000000|2021-10-08 10:46:40|206371.2|206221.2|206374|206224|206374.6|206224.6|206370.3|206220.3|21
1633690010000|2021-10-08 10:46:50|206373.2|206223.2|206375.3|206225.3|206375.3|206225.3|206371.5|206221.5|23
1633690020000|2021-10-08 10:47:00|206374.6|206224.6|206376.4|206226.4|206376.5|206226.5|206374.2|206224.2|16
1633690030000|2021-10-08 10:47:10|206377.1|206227.1|206376.8|206226.8|206379.8|206229.8|206375.7|206225.7|24
1633690040000|2021-10-08 10:47:20|206376.7|206226.7|206354.8|206204.8|206386.3|206236.3|206354.8|206204.8|33
1633690050000|2021-10-08 10:47:30|206355.4|206205.4|206339.8|206189.8|206355.4|206205.4|206338.4|206188.4|33
1633690060000|2021-10-08 10:47:40|206339.7|206189.7|206339.3|206189.3|206341.1|206191.1|206333.7|206183.7|31
1633690070000|2021-10-08 10:47:50|206339.2|206189.2|206329|206179|206339.2|206189.2|206327.3|206177.3|34
1633690080000|2021-10-08 10:48:00|206328.8|206178.8|206334.1|206184.1|206337.7|206187.7|206328.5|206178.5|36
1633690090000|2021-10-08 10:48:10|206333.9|206183.9|206336.4|206186.4|206337.8|206187.8|206332.6|206182.6|32
1633690100000|2021-10-08 10:48:20|206336.7|206186.7|206334|206184|206337|206187|206331.3|206181.3|32
1633690110000|2021-10-08 10:48:30|206336.4|206186.4|206340.4|206190.4|206340.4|206190.4|206331.7|206181.7|33
1633690120000|2021-10-08 10:48:40|206339.6|206189.6|206335.5|206185.5|206346.7|206196.7|206331.4|206181.4|38
1633690130000|2021-10-08 10:48:50|206335.8|206185.8|206335.4|206185.4|206337.6|206187.6|206333.1|206183.1|37
1633690140000|2021-10-08 10:49:00|206335.6|206185.6|206306.5|206156.5|206336.3|206186.3|206301.6|206151.6|36
1633690150000|2021-10-08 10:49:10|206305|206155|206299.7|206149.7|206306.1|206156.1|206297.6|206147.6|32
1633690160000|2021-10-08 10:49:20|206300.2|206150.2|206278.2|206128.2|206300.2|206150.2|206265.1|206115.1|34
1633690170000|2021-10-08 10:49:30|206275.7|206125.7|206275.7|206125.7|206277.5|206127.5|206271.9|206121.9|33
1633690180000|2021-10-08 10:49:40|206275|206125|206276.2|206126.2|206276.7|206126.7|206272.1|206122.1|30
1633690190000|2021-10-08 10:49:50|206268.6|206118.6|206249.1|206099.1|206268.6|206118.6|206247|206097|31
1633690200000|2021-10-08 10:50:00|206249.9|206099.9|206233.6|206083.6|206251.8|206101.8|206228.1|206078.1|33
1633690210000|2021-10-08 10:50:10|206232.4|206082.4|206248|206098|206252.7|206102.7|206230.7|206080.7|34
1633690220000|2021-10-08 10:50:20|206248.2|206098.2|206249.5|206099.5|206250.2|206100.2|206245|206095|23
1633690230000|2021-10-08 10:50:30|206248.3|206098.3|206250.4|206100.4|206251.3|206101.3|206243.3|206093.3|27
1633690240000|2021-10-08 10:50:40|206250.6|206100.6|206250.1|206100.1|206253.2|206103.2|206243.9|206093.9|33
1633690250000|2021-10-08 10:50:50|206251.4|206101.4|206246.9|206096.9|206252.1|206102.1|206244.2|206094.2|31
1633690260000|2021-10-08 10:51:00|206246.5|206096.5|206253.7|206103.7|206254|206104|206245|206095|29
1633690270000|2021-10-08 10:51:10|206251.6|206101.6|206244.2|206094.2|206252.4|206102.4|206244.2|206094.2|29
1633690280000|2021-10-08 10:51:20|206245|206095|206247|206097|206252.7|206102.7|206242.9|206092.9|29
1633690290000|2021-10-08 10:51:30|206251.7|206101.7|206238.5|206088.5|206252.6|206102.6|206235.5|206085.5|34
1633690300000|2021-10-08 10:51:40|206238.1|206088.1|206249.4|206099.4|206249.4|206099.4|206236.3|206086.3|36
1633690310000|2021-10-08 10:51:50|206247.5|206097.5|206247.5|206097.5|206253.6|206103.6|206239|206089|37
1633690320000|2021-10-08 10:52:00|206246.9|206096.9|206215|206065|206246.9|206096.9|206211.4|206061.4|32
1633690330000|2021-10-08 10:52:10|206214.1|206064.1|206216.3|206066.3|206217.2|206067.2|206213.4|206063.4|25
1633690340000|2021-10-08 10:52:20|206215.5|206065.5|206248.3|206098.3|206249.5|206099.5|206215.5|206065.5|32
1633690350000|2021-10-08 10:52:30|206249.2|206099.2|206244.4|206094.4|206249.9|206099.9|206244.4|206094.4|26
1633690360000|2021-10-08 10:52:40|206244.3|206094.3|206246.6|206096.6|206248.5|206098.5|206244.3|206094.3|23
1633690370000|2021-10-08 10:52:50|206246.7|206096.7|206249.2|206099.2|206250|206100|206246.1|206096.1|24
1633690380000|2021-10-08 10:53:00|206249|206099|206248.4|206098.4|206252.3|206102.3|206245.9|206095.9|19
1633690390000|2021-10-08 10:53:10|206249|206099|206248|206098|206249.1|206099.1|206247.1|206097.1|11
1633690400000|2021-10-08 10:53:20|206248.2|206098.2|206249.4|206099.4|206251.1|206101.1|206247.5|206097.5|20
1633690410000|2021-10-08 10:53:30|206242.7|206092.7|206249.7|206099.7|206251.8|206101.8|206242.7|206092.7|24
1633690420000|2021-10-08 10:53:40|206249.5|206099.5|206258.7|206108.7|206261.8|206111.8|206249.5|206099.5|25
1633690430000|2021-10-08 10:53:50|206260.5|206110.5|206258.4|206108.4|206262.6|206112.6|206258|206108|31
1633690440000|2021-10-08 10:54:00|206259.6|206109.6|206257.1|206107.1|206260.4|206110.4|206257|206107|29
1633690450000|2021-10-08 10:54:10|206257.2|206107.2|206257.2|206107.2|206258.7|206108.7|206256.1|206106.1|13
1633690460000|2021-10-08 10:54:20|206257.7|206107.7|206255.5|206105.5|206260.3|206110.3|206255.5|206105.5|16
1633690470000|2021-10-08 10:54:30|206255.2|206105.2|206251.9|206101.9|206255.2|206105.2|206250.2|206100.2|35
1633690480000|2021-10-08 10:54:40|206253.3|206103.3|206255.9|206105.9|206257|206107|206252.6|206102.6|24
1633690490000|2021-10-08 10:54:50|206255.3|206105.3|206252.3|206102.3|206261.5|206111.5|206251|206101|26
1633690500000|2021-10-08 10:55:00|206251.4|206101.4|206252|206102|206254.1|206104.1|206250.2|206100.2|29
1633690510000|2021-10-08 10:55:10|206251.8|206101.8|206252.8|206102.8|206252.8|206102.8|206251.1|206101.1|26
1633690520000|2021-10-08 10:55:20|206252.7|206102.7|206246.9|206096.9|206256.4|206106.4|206246.9|206096.9|24
1633690530000|2021-10-08 10:55:30|206246.6|206096.6|206250.2|206100.2|206251|206101|206244.1|206094.1|20
1633690540000|2021-10-08 10:55:40|206250|206100|206248|206098|206250.3|206100.3|206245.6|206095.6|18
1633690550000|2021-10-08 10:55:50|206249|206099|206251.1|206101.1|206252.6|206102.6|206244.8|206094.8|31
1633690560000|2021-10-08 10:56:00|206251|206101|206247.8|206097.8|206251|206101|206246.5|206096.5|20
1633690570000|2021-10-08 10:56:10|206246.6|206096.6|206246.2|206096.2|206247.7|206097.7|206246.2|206096.2|8
1633690580000|2021-10-08 10:56:20|206246.8|206096.8|206245.7|206095.7|206247|206097|206244.9|206094.9|11
1633690590000|2021-10-08 10:56:30|206246.7|206096.7|206247.4|206097.4|206248.4|206098.4|206245|206095|17
1633690600000|2021-10-08 10:56:40|206247.7|206097.7|206245.3|206095.3|206247.7|206097.7|206244.7|206094.7|16
1633690610000|2021-10-08 10:56:50|206245.2|206095.2|206244.8|206094.8|206248.1|206098.1|206243.6|206093.6|22
1633690620000|2021-10-08 10:57:00|206246.2|206096.2|206249.3|206099.3|206252|206102|206245.5|206095.5|33
1633690630000|2021-10-08 10:57:10|206248.7|206098.7|206249.9|206099.9|206252.3|206102.3|206248.7|206098.7|27
1633690640000|2021-10-08 10:57:20|206250.3|206100.3|206246.8|206096.8|206252.1|206102.1|206243.7|206093.7|32
1633690650000|2021-10-08 10:57:30|206248.4|206098.4|206242.2|206092.2|206250|206100|206241.7|206091.7|25
1633690660000|2021-10-08 10:57:40|206243.7|206093.7|206245.4|206095.4|206247.9|206097.9|206243.7|206093.7|12
1633690670000|2021-10-08 10:57:50|206245.8|206095.8|206246.2|206096.2|206246.5|206096.5|206243.9|206093.9|13
1633690680000|2021-10-08 10:58:00|206244.9|206094.9|206245|206095|206248.3|206098.3|206243.1|206093.1|26
1633690690000|2021-10-08 10:58:10|206245.5|206095.5|206243.4|206093.4|206245.5|206095.5|206242.8|206092.8|17
1633690700000|2021-10-08 10:58:20|206243.7|206093.7|206242.9|206092.9|206243.9|206093.9|206242.6|206092.6|8
1633690710000|2021-10-08 10:58:30|206243.2|206093.2|206244.9|206094.9|206247.2|206097.2|206243.2|206093.2|26
1633690720000|2021-10-08 10:58:40|206244.4|206094.4|206246.1|206096.1|206246.1|206096.1|206243.4|206093.4|12
1633690730000|2021-10-08 10:58:50|206244.8|206094.8|206246|206096|206246.2|206096.2|206243.6|206093.6|14
1633690740000|2021-10-08 10:59:00|206245.3|206095.3|206244.1|206094.1|206248.7|206098.7|206243.8|206093.8|23
1633690750000|2021-10-08 10:59:10|206242.9|206092.9|206243.7|206093.7|206244.7|206094.7|206242.1|206092.1|24
1633690760000|2021-10-08 10:59:20|206243.4|206093.4|206247.5|206097.5|206247.5|206097.5|206243.2|206093.2|10
1633690770000|2021-10-08 10:59:30|206248|206098|206244.2|206094.2|206248|206098|206243.7|206093.7|25
1633690780000|2021-10-08 10:59:40|206243.4|206093.4|206246.2|206096.2|206247.4|206097.4|206242|206092|32
1633690790000|2021-10-08 10:59:50|206246.7|206096.7|206244.5|206094.5|206247.9|206097.9|206244.1|206094.1|21
1633690800000|2021-10-08 11:00:00|206242.4|206092.4|206244.1|206094.1|206246.5|206096.5|206242.4|206092.4|35
1633690810000|2021-10-08 11:00:10|206244|206094|206243.6|206093.6|206245.4|206095.4|206242.8|206092.8|24
1633690820000|2021-10-08 11:00:20|206244.2|206094.2|206244.5|206094.5|206246.6|206096.6|206243.6|206093.6|23
1633690830000|2021-10-08 11:00:30|206244.3|206094.3|206247.4|206097.4|206247.4|206097.4|206244|206094|19
1633690840000|2021-10-08 11:00:40|206247|206097|206246.6|206096.6|206248.3|206098.3|206244.7|206094.7|19
1633690850000|2021-10-08 11:00:50|206246.7|206096.7|206238.2|206088.2|206247.5|206097.5|206231.9|206081.9|17
1633690860000|2021-10-08 11:01:00|206240.2|206090.2|206236.9|206086.9|206241.1|206091.1|206236.9|206086.9|21
1633690870000|2021-10-08 11:01:10|206237.7|206087.7|206240.1|206090.1|206240.1|206090.1|206237.6|206087.6|23
1633690880000|2021-10-08 11:01:20|206239.9|206089.9|206241|206091|206243.3|206093.3|206237.8|206087.8|22
1633690890000|2021-10-08 11:01:30|206241.1|206091.1|206212.9|206062.9|206242.4|206092.4|206211.4|206061.4|29
1633690900000|2021-10-08 11:01:40|206215.5|206065.5|206213.5|206063.5|206216.5|206066.5|206213.5|206063.5|12
1633690910000|2021-10-08 11:01:50|206213.7|206063.7|206215.9|206065.9|206215.9|206065.9|206213.7|206063.7|16
1633690920000|2021-10-08 11:02:00|206216|206066|206214.7|206064.7|206216.5|206066.5|206204.9|206054.9|27
1633690930000|2021-10-08 11:02:10|206214.5|206064.5|206234.9|206084.9|206237|206087|206214|206064|20
1633690940000|2021-10-08 11:02:20|206234.4|206084.4|206255.3|206105.3|206258.1|206108.1|206234.4|206084.4|29
1633690950000|2021-10-08 11:02:30|206255.1|206105.1|206248.5|206098.5|206256.2|206106.2|206242.5|206092.5|21
1633690960000|2021-10-08 11:02:40|206248.2|206098.2|206238.9|206088.9|206248.2|206098.2|206236.2|206086.2|23
1633690970000|2021-10-08 11:02:50|206237.1|206087.1|206238.1|206088.1|206238.1|206088.1|206236.4|206086.4|13
1633690980000|2021-10-08 11:03:00|206237.7|206087.7|206240.9|206090.9|206245.1|206095.1|206237.2|206087.2|23
1633690990000|2021-10-08 11:03:10|206241.4|206091.4|206240.2|206090.2|206242.3|206092.3|206239.8|206089.8|24
1633691000000|2021-10-08 11:03:20|206239.9|206089.9|206248.7|206098.7|206248.9|206098.9|206239|206089|31
1633691010000|2021-10-08 11:03:30|206251.4|206101.4|206254.4|206104.4|206256.1|206106.1|206251|206101|26
1633691020000|2021-10-08 11:03:40|206253.8|206103.8|206252.8|206102.8|206253.8|206103.8|206251.7|206101.7|14
1633691030000|2021-10-08 11:03:50|206253.2|206103.2|206253.6|206103.6|206253.9|206103.9|206253|206103|16
1633691040000|2021-10-08 11:04:00|206253.3|206103.3|206249.2|206099.2|206253.3|206103.3|206249.2|206099.2|20
1633691050000|2021-10-08 11:04:10|206249.8|206099.8|206249|206099|206249.8|206099.8|206247.6|206097.6|14
1633691060000|2021-10-08 11:04:20|206250.5|206100.5|206246|206096|206252.4|206102.4|206242.9|206092.9|15
1633691070000|2021-10-08 11:04:30|206241.9|206091.9|206239.6|206089.6|206244.8|206094.8|206236.7|206086.7|24
1633691080000|2021-10-08 11:04:40|206239.5|206089.5|206210.9|206060.9|206241|206091|206209.8|206059.8|29
1633691090000|2021-10-08 11:04:50|206205.2|206055.2|206217.3|206067.3|206217.5|206067.5|206204.3|206054.3|25
1633691100000|2021-10-08 11:05:00|206217.5|206067.5|206204.5|206054.5|206218|206068|206204.5|206054.5|20
1633691110000|2021-10-08 11:05:10|206206.5|206056.5|206207.5|206057.5|206207.7|206057.7|206206.2|206056.2|10
1633691120000|2021-10-08 11:05:20|206207.8|206057.8|206206.2|206056.2|206208.6|206058.6|206200.2|206050.2|20
1633691130000|2021-10-08 11:05:30|206206.3|206056.3|206197.8|206047.8|206206.3|206056.3|206195.4|206045.4|21
1633691140000|2021-10-08 11:05:40|206196.9|206046.9|206206.4|206056.4|206214.1|206064.1|206196.9|206046.9|30
1633691150000|2021-10-08 11:05:50|206205.6|206055.6|206204.8|206054.8|206208.4|206058.4|206200.4|206050.4|27
1633691160000|2021-10-08 11:06:00|206201.9|206051.9|206222.2|206072.2|206222.2|206072.2|206199.6|206049.6|19
1633691170000|2021-10-08 11:06:10|206222.8|206072.8|206223|206073|206223.7|206073.7|206220.3|206070.3|19
1633691180000|2021-10-08 11:06:20|206250.7|206100.7|206249.2|206099.2|206250.9|206100.9|206248.3|206098.3|24
1633691190000|2021-10-08 11:06:30|206247.9|206097.9|206253.5|206103.5|206257|206107|206247.9|206097.9|24
1633691200000|2021-10-08 11:06:40|206252.1|206102.1|206251.4|206101.4|206256.5|206106.5|206249.9|206099.9|19
1633691210000|2021-10-08 11:06:50|206251|206101|206254.4|206104.4|206255|206105|206248.2|206098.2|22
1633691220000|2021-10-08 11:07:00|206254.1|206104.1|206252.1|206102.1|206256.5|206106.5|206251.8|206101.8|15
1633691230000|2021-10-08 11:07:10|206251.5|206101.5|206250.7|206100.7|206251.6|206101.6|206245.3|206095.3|14
1633691240000|2021-10-08 11:07:20|206251.1|206101.1|206247.9|206097.9|206251.1|206101.1|206247.6|206097.6|17
1633691250000|2021-10-08 11:07:30|206245.5|206095.5|206241.8|206091.8|206247.3|206097.3|206240|206090|22
1633691260000|2021-10-08 11:07:40|206242.6|206092.6|206246.2|206096.2|206248.4|206098.4|206242.6|206092.6|23
1633691270000|2021-10-08 11:07:50|206246.1|206096.1|206248.3|206098.3|206249.4|206099.4|206245.4|206095.4|19
1633691280000|2021-10-08 11:08:00|206248.8|206098.8|206251.9|206101.9|206252.1|206102.1|206248.8|206098.8|14
1633691290000|2021-10-08 11:08:10|206251.7|206101.7|206246.6|206096.6|206251.7|206101.7|206243.9|206093.9|23
1633691300000|2021-10-08 11:08:20|206246.3|206096.3|206252.2|206102.2|206255.5|206105.5|206246|206096|16
1633691310000|2021-10-08 11:08:30|206251.4|206101.4|206253.1|206103.1|206255.8|206105.8|206251.4|206101.4|14
1633691320000|2021-10-08 11:08:40|206252.8|206102.8|206251.7|206101.7|206253.4|206103.4|206251.1|206101.1|17
1633691330000|2021-10-08 11:08:50|206251.6|206101.6|206249|206099|206251.6|206101.6|206248.1|206098.1|15
1633691340000|2021-10-08 11:09:00|206249.1|206099.1|206251.9|206101.9|206253.6|206103.6|206249|206099|17
1633691350000|2021-10-08 11:09:10|206252.1|206102.1|206247.2|206097.2|206252.1|206102.1|206247.2|206097.2|14
1633691360000|2021-10-08 11:09:20|206248.4|206098.4|206245.2|206095.2|206248.4|206098.4|206242.8|206092.8|11
1633691370000|2021-10-08 11:09:30|206245.4|206095.4|206244.1|206094.1|206245.4|206095.4|206243.9|206093.9|13
1633691380000|2021-10-08 11:09:40|206242.3|206092.3|206253.5|206103.5|206253.8|206103.8|206242.3|206092.3|17
1633691390000|2021-10-08 11:09:50|206249.3|206099.3|206250.4|206100.4|206252|206102|206248.5|206098.5|17
1633691400000|2021-10-08 11:10:00|206250.2|206100.2|206249.3|206099.3|206251.6|206101.6|206246.4|206096.4|16
1633691410000|2021-10-08 11:10:10|206250.3|206100.3|206249.1|206099.1|206255.1|206105.1|206245.4|206095.4|26
1633691420000|2021-10-08 11:10:20|206249|206099|206251|206101|206252.9|206102.9|206249|206099|28
1633691430000|2021-10-08 11:10:30|206250.4|206100.4|206248.7|206098.7|206252.9|206102.9|206248.7|206098.7|28
1633691440000|2021-10-08 11:10:40|206252.3|206102.3|206253.2|206103.2|206254.3|206104.3|206250.4|206100.4|17
1633691450000|2021-10-08 11:10:50|206253|206103|206252.4|206102.4|206253.1|206103.1|206250.4|206100.4|15
1633691460000|2021-10-08 11:11:00|206252.2|206102.2|206250.1|206100.1|206252.2|206102.2|206250|206100|21
1633691470000|2021-10-08 11:11:10|206249.3|206099.3|206248.2|206098.2|206249.6|206099.6|206246.8|206096.8|18
1633691480000|2021-10-08 11:11:20|206248.3|206098.3|206246.7|206096.7|206248.3|206098.3|206246.1|206096.1|12
1633691490000|2021-10-08 11:11:30|206246.9|206096.9|206247.9|206097.9|206249.5|206099.5|206246.9|206096.9|10
1633691500000|2021-10-08 11:11:40|206247.6|206097.6|206249.7|206099.7|206253.6|206103.6|206247.6|206097.6|28
1633691510000|2021-10-08 11:11:50|206248.7|206098.7|206245.7|206095.7|206254|206104|206240.4|206090.4|24
1633691520000|2021-10-08 11:12:00|206246.1|206096.1|206215.2|206065.2|206246.1|206096.1|206211.3|206061.3|22
1633691530000|2021-10-08 11:12:10|206212.4|206062.4|206214.8|206064.8|206217.2|206067.2|206212.4|206062.4|13
1633691540000|2021-10-08 11:12:20|206215.3|206065.3|206221.8|206071.8|206224.6|206074.6|206215.3|206065.3|20
1633691550000|2021-10-08 11:12:30|206223.8|206073.8|206241.2|206091.2|206251.2|206101.2|206221|206071|23
1633691560000|2021-10-08 11:12:40|206241.5|206091.5|206236.3|206086.3|206241.5|206091.5|206230.5|206080.5|16
1633691570000|2021-10-08 11:12:50|206235.4|206085.4|206239.5|206089.5|206240.2|206090.2|206235.4|206085.4|17
1633691580000|2021-10-08 11:13:00|206239.6|206089.6|206240.6|206090.6|206240.9|206090.9|206239.6|206089.6|18
1633691590000|2021-10-08 11:13:10|206240.3|206090.3|206246|206096|206246.3|206096.3|206239.4|206089.4|12
1633691600000|2021-10-08 11:13:20|206245.9|206095.9|206253.1|206103.1|206255.1|206105.1|206245.4|206095.4|18
1633691610000|2021-10-08 11:13:30|206256.3|206106.3|206255.2|206105.2|206256.4|206106.4|206254.4|206104.4|23
1633691620000|2021-10-08 11:13:40|206255.3|206105.3|206250.6|206100.6|206255.8|206105.8|206247.9|206097.9|21
1633691630000|2021-10-08 11:13:50|206250.2|206100.2|206252.6|206102.6|206253.6|206103.6|206248.1|206098.1|24
1633691640000|2021-10-08 11:14:00|206252.2|206102.2|206239.3|206089.3|206253.2|206103.2|206239.3|206089.3|28
1633691650000|2021-10-08 11:14:10|206237.5|206087.5|206238.2|206088.2|206241.2|206136.3|206186.3|206080.9|28
1633691660000|2021-10-08 11:14:20|206237.1|206087.1|206225.9|206075.9|206238.3|206088.3|206222.3|206072.3|18
1633691670000|2021-10-08 11:14:30|206225.3|206075.3|206226.2|206076.2|206227.3|206077.3|206223.1|206073.1|14
1633691680000|2021-10-08 11:14:40|206228.5|206078.5|206220.8|206070.8|206228.5|206078.5|206215.5|206065.5|28
1633691690000|2021-10-08 11:14:50|206219.5|206069.5|206228.2|206078.2|206228.2|206078.2|206216.8|206066.8|12
1633691700000|2021-10-08 11:15:00|206225.6|206075.6|206219.1|206069.1|206227|206077|206214.3|206064.3|15
1633691710000|2021-10-08 11:15:10|206218.9|206068.9|206217.3|206067.3|206219.5|206069.5|206217.3|206067.3|18
1633691720000|2021-10-08 11:15:20|206217.8|206067.8|206220.2|206070.2|206220.2|206070.2|206217|206067|12
1633691730000|2021-10-08 11:15:30|206218.7|206068.7|206216.9|206066.9|206220.1|206070.1|206216.8|206066.8|14
1633691740000|2021-10-08 11:15:40|206216.3|206066.3|206221.2|206071.2|206221.6|206071.6|206216.3|206066.3|12
1633691750000|2021-10-08 11:15:50|206220.6|206070.6|206224|206074|206225.8|206075.8|206220.6|206070.6|13
1633691760000|2021-10-08 11:16:00|206254.6|206104.6|206255.4|206105.4|206256.2|206106.2|206253.3|206103.3|20
1633691770000|2021-10-08 11:16:10|206255|206105|206256|206106|206257.6|206107.6|206253.3|206103.3|19
1633691780000|2021-10-08 11:16:20|206255.9|206105.9|206255.9|206105.9|206256.5|206106.5|206255.3|206105.3|8
1633691790000|2021-10-08 11:16:30|206255.8|206105.8|206256|206106|206260.1|206110.1|206245|206095|20
1633691800000|2021-10-08 11:16:40|206257.7|206107.7|206254.7|206104.7|206262.5|206112.5|206254.7|206104.7|24
1633691810000|2021-10-08 11:16:50|206256|206106|206257.3|206107.3|206258.3|206108.3|206254.5|206104.5|18
1633691820000|2021-10-08 11:17:00|206257.5|206107.5|206255.5|206105.5|206260.4|206110.4|206254.5|206104.5|23
1633691830000|2021-10-08 11:17:10|206255.6|206105.6|206247.1|206097.1|206257.2|206107.2|206246.7|206096.7|27
1633691840000|2021-10-08 11:17:20|206252.1|206102.1|206250.8|206100.8|206255.4|206105.4|206250.5|206100.5|25
1633691850000|2021-10-08 11:17:30|206250.5|206100.5|206252.8|206102.8|206252.8|206102.8|206250|206100|7
1633691860000|2021-10-08 11:17:40|206249.6|206099.6|206251.3|206101.3|206252.9|206102.9|206242.2|206092.2|30
1633691870000|2021-10-08 11:17:50|206252.3|206102.3|206251.4|206101.4|206252.8|206102.8|206251.4|206101.4|9
1633691880000|2021-10-08 11:18:00|206251.9|206101.9|206250.7|206100.7|206251.9|206101.9|206245.4|206095.4|21
1633691890000|2021-10-08 11:18:10|206252.7|206102.7|206250.3|206100.3|206255.8|206105.8|206249.7|206099.7|22
1633691900000|2021-10-08 11:18:20|206250.6|206100.6|206247.6|206097.6|206250.6|206100.6|206247.6|206097.6|18
1633691910000|2021-10-08 11:18:30|206247.2|206097.2|206245.4|206095.4|206248.2|206098.2|206244.1|206094.1|21
1633691920000|2021-10-08 11:18:40|206243|206093|206243.7|206093.7|206244.5|206094.5|206232.9|206082.9|23
1633691930000|2021-10-08 11:18:50|206242.7|206092.7|206247.7|206097.7|206249.1|206099.1|206239.3|206089.3|23
1633691940000|2021-10-08 11:19:00|206248.3|206098.3|206248|206098|206249.4|206099.4|206247.4|206097.4|21
1633691950000|2021-10-08 11:19:10|206248.3|206098.3|206288.9|206138.9|206288.9|206138.9|206248.3|206098.3|17
1633691960000|2021-10-08 11:19:20|206287.8|206137.8|206280.1|206130.1|206288.9|206138.9|206271.3|206121.3|23
1633691970000|2021-10-08 11:19:30|206280.5|206130.5|206282.4|206132.4|206284.7|206134.7|206273.7|206123.7|29
1633691980000|2021-10-08 11:19:40|206281.3|206131.3|206275.7|206125.7|206281.3|206131.3|206275.4|206125.4|20
1633691990000|2021-10-08 11:19:50|206275.3|206125.3|206259.9|206109.9|206276|206126|206259.9|206109.9|23
1633692000000|2021-10-08 11:20:00|206260.4|206110.4|206264.6|206114.6|206264.6|206114.6|206259.2|206109.2|21
1633692010000|2021-10-08 11:20:10|206257.7|206107.7|206258.2|206108.2|206261.3|206111.3|206256.8|206106.8|25
1633692020000|2021-10-08 11:20:20|206258.3|206108.3|206259|206109|206259.1|206109.1|206258.1|206108.1|7
1633692030000|2021-10-08 11:20:30|206258.9|206108.9|206256.1|206106.1|206258.9|206108.9|206256.1|206106.1|13
1633692040000|2021-10-08 11:20:40|206256|206106|206257.9|206107.9|206257.9|206107.9|206254.6|206104.6|13
1633692050000|2021-10-08 11:20:50|206257.7|206107.7|206257.8|206107.8|206257.8|206107.8|206256.9|206106.9|11
1633692060000|2021-10-08 11:21:00|206257.5|206107.5|206253.4|206103.4|206258.2|206108.2|206252.1|206102.1|19
1633692070000|2021-10-08 11:21:10|206253.5|206103.5|206251.8|206101.8|206253.5|206103.5|206249.1|206099.1|18
1633692080000|2021-10-08 11:21:20|206251.5|206101.5|206289.1|206139.1|206294.5|206144.5|206251.5|206101.5|28
1633692090000|2021-10-08 11:21:30|206288.9|206138.9|206288.7|206138.7|206291.1|206141.1|206288.5|206138.5|18
1633692100000|2021-10-08 11:21:40|206288.5|206138.5|206286.8|206136.8|206288.9|206138.9|206286.8|206136.8|18
1633692110000|2021-10-08 11:21:50|206288.2|206138.2|206274.4|206124.4|206288.2|206138.2|206272.5|206122.5|21
1633692120000|2021-10-08 11:22:00|206275.4|206125.4|206275.2|206125.2|206277.3|206127.3|206273.9|206123.9|13
1633692130000|2021-10-08 11:22:10|206274.7|206124.7|206283|206133|206289.8|206139.8|206274.5|206124.5|31
1633692140000|2021-10-08 11:22:20|206282.3|206132.3|206284.7|206134.7|206285.7|206135.7|206282.3|206132.3|24
1633692150000|2021-10-08 11:22:30|206284.2|206134.2|206285.2|206135.2|206286|206136|206283.1|206133.1|17
1633692160000|2021-10-08 11:22:40|206285.1|206135.1|206293.2|206143.2|206294.5|206144.5|206284|206134|24
1633692170000|2021-10-08 11:22:50|206293.1|206143.1|206293.4|206143.4|206295.8|206145.8|206292.1|206142.1|14
1633692180000|2021-10-08 11:23:00|206292.8|206142.8|206284.9|206134.9|206292.8|206142.8|206281.5|206131.5|28
1633692190000|2021-10-08 11:23:10|206284.5|206134.5|206287.2|206137.2|206293.5|206143.5|206283.1|206133.1|30
1633692200000|2021-10-08 11:23:20|206287.4|206137.4|206287|206137|206288.6|206138.6|206287|206137|11
1633692210000|2021-10-08 11:23:30|206287.4|206137.4|206285.8|206135.8|206298.1|206148.1|206285.8|206135.8|30
1633692220000|2021-10-08 11:23:40|206287.1|206137.1|206284.5|206134.5|206290.4|206140.4|206279.2|206129.2|13
1633692230000|2021-10-08 11:23:50|206286.4|206136.4|206287.2|206137.2|206287.8|206137.8|206285.2|206135.2|9
1633692240000|2021-10-08 11:24:00|206286.9|206136.9|206295.2|206145.2|206296.1|206146.1|206285.8|206135.8|31
1633692250000|2021-10-08 11:24:10|206295.9|206145.9|206294.4|206144.4|206295.9|206192.1|206241.7|206138.8|27
1633692260000|2021-10-08 11:24:20|206293.5|206143.5|206287.8|206137.8|206293.5|206143.5|206287.6|206137.6|23
1633692270000|2021-10-08 11:24:30|206287.6|206137.6|206286.5|206136.5|206287.6|206137.6|206279|206129|29
1633692280000|2021-10-08 11:24:40|206286.1|206136.1|206283.9|206133.9|206286.9|206136.9|206283.6|206133.6|25
1633692290000|2021-10-08 11:24:50|206284|206134|206284.4|206134.4|206284.5|206134.5|206283.5|206133.5|21
1633692300000|2021-10-08 11:25:00|206284.5|206134.5|206284.5|206134.5|206289.5|206187.2|206237.2|206132.4|28
1633692310000|2021-10-08 11:25:10|206285.8|206135.8|206281.4|206131.4|206285.8|206135.8|206278.5|206128.5|22
1633692320000|2021-10-08 11:25:20|206283.5|206133.5|206285.6|206135.6|206292.3|206142.3|206280|206130|26
1633692330000|2021-10-08 11:25:30|206285.8|206135.8|206290.2|206140.2|206290.2|206140.2|206283.7|206133.7|32
1633692340000|2021-10-08 11:25:40|206289.8|206139.8|206289.2|206139.2|206293|206143|206288.7|206138.7|18
1633692350000|2021-10-08 11:25:50|206291.8|206141.8|206287|206137|206291.8|206141.8|206285.8|206135.8|19
1633692360000|2021-10-08 11:26:00|206292.7|206142.7|206287|206137|206293.9|206143.9|206284.7|206134.7|20
1633692370000|2021-10-08 11:26:10|206286.1|206136.1|206287.3|206137.3|206287.8|206137.8|206285|206135|19
1633692380000|2021-10-08 11:26:20|206287.7|206137.7|206292.2|206142.2|206295.3|206145.3|206287.7|206137.7|29
1633692390000|2021-10-08 11:26:30|206293.1|206143.1|206288.8|206138.8|206295.1|206145.1|206288.8|206138.8|27
1633692400000|2021-10-08 11:26:40|206290.7|206140.7|206291.9|206141.9|206293.6|206143.6|206289.3|206139.3|26
1633692410000|2021-10-08 11:26:50|206292.2|206142.2|206285.8|206135.8|206293.2|206143.2|206285.8|206135.8|22
1633692420000|2021-10-08 11:27:00|206286.8|206136.8|206294.6|206144.6|206295.4|206145.4|206284.9|206134.9|21
1633692430000|2021-10-08 11:27:10|206292.8|206142.8|206295.7|206145.7|206295.7|206145.7|206290.1|206140.1|19
1633692440000|2021-10-08 11:27:20|206295.4|206145.4|206304.3|206154.3|206305.1|206155.1|206295.4|206145.4|22
1633692450000|2021-10-08 11:27:30|206304.7|206154.7|206307.4|206157.4|206310.2|206160.2|206304.2|206154.2|21
1633692460000|2021-10-08 11:27:40|206307.9|206157.9|206303.8|206153.8|206310.3|206160.3|206302.9|206152.9|20
1633692470000|2021-10-08 11:27:50|206303.2|206153.2|206304.5|206154.5|206306.4|206156.4|206303.2|206153.2|19
1633692480000|2021-10-08 11:28:00|206304.2|206154.2|206305.7|206155.7|206306.2|206156.2|206304.1|206154.1|12
1633692490000|2021-10-08 11:28:10|206304.8|206154.8|206304|206154|206305.1|206155.1|206302.1|206152.1|17
1633692500000|2021-10-08 11:28:20|206305|206155|206303.8|206153.8|206305|206155|206303.6|206153.6|13
1633692510000|2021-10-08 11:28:30|206303.9|206153.9|206349.6|206199.6|206349.6|206199.6|206303.6|206153.6|18
1633692520000|2021-10-08 11:28:40|206350.3|206200.3|206347|206197|206350.3|206200.3|206343.3|206193.3|15
1633692530000|2021-10-08 11:28:50|206346.9|206196.9|206343.3|206193.3|206346.9|206196.9|206341.8|206191.8|10
1633692540000|2021-10-08 11:29:00|206343|206193|206338.3|206188.3|206343.6|206193.6|206337.4|206187.4|19
1633692550000|2021-10-08 11:29:10|206341.8|206191.8|206338.1|206188.1|206342.3|206192.3|206338|206188|14
1633692560000|2021-10-08 11:29:20|206339.3|206189.3|206340.6|206190.6|206341.3|206191.3|206339.1|206189.1|18
1633692570000|2021-10-08 11:29:30|206339.6|206189.6|206336.9|206186.9|206339.7|206189.7|206336.1|206186.1|18
1633692580000|2021-10-08 11:29:40|206337.3|206187.3|206335.7|206185.7|206338.1|206188.1|206335.4|206185.4|17
1633692590000|2021-10-08 11:29:50|206335.5|206185.5|206335.4|206185.4|206336.6|206186.6|206335.1|206185.1|18
1633692600000|2021-10-08 11:30:00|206335.3|206185.3|206333.5|206183.5|206335.5|206185.5|206333.2|206183.2|15
1633692610000|2021-10-08 11:30:10|206332.2|206182.2|206332.9|206182.9|206337.9|206187.9|206331.5|206181.5|22
1633692620000|2021-10-08 11:30:20|206331.8|206181.8|206328|206178|206337.5|206187.5|206328|206178|20
1633692630000|2021-10-08 11:30:30|206328.8|206178.8|206328.1|206178.1|206329|206179|206326.4|206176.4|19
1633692640000|2021-10-08 11:30:40|206328|206178|206329|206179|206330.9|206180.9|206328|206178|9
1633692650000|2021-10-08 11:30:50|206328.9|206178.9|206328.4|206178.4|206329.1|206179.1|206327.9|206177.9|15
1633692660000|2021-10-08 11:31:00|206329.1|206179.1|206334.2|206184.2|206335.4|206185.4|206326.6|206176.6|28
1633692670000|2021-10-08 11:31:10|206334.3|206184.3|206336.5|206186.5|206336.7|206186.7|206334.3|206184.3|18
1633692680000|2021-10-08 11:31:20|206335.6|206185.6|206336.6|206186.6|206337.6|206187.6|206332.5|206182.5|26
1633692690000|2021-10-08 11:31:30|206337.5|206187.5|206333.1|206183.1|206337.5|206187.5|206332.5|206182.5|26
1633692700000|2021-10-08 11:31:40|206333|206183|206336.1|206186.1|206336.3|206186.3|206332.4|206182.4|26
1633692710000|2021-10-08 11:31:50|206335.5|206185.5|206336|206186|206338.7|206188.7|206334|206184|26
1633692720000|2021-10-08 11:32:00|206336.5|206186.5|206334.3|206184.3|206336.5|206186.5|206331.1|206181.1|23
1633692730000|2021-10-08 11:32:10|206334|206184|206337.1|206187.1|206337.1|206187.1|206333|206183|21
1633692740000|2021-10-08 11:32:20|206336.3|206186.3|206337|206187|206342.8|206192.8|206330.2|206180.2|30
1633692750000|2021-10-08 11:32:30|206337.3|206187.3|206336.3|206186.3|206337.7|206187.7|206333.1|206183.1|22
1633692760000|2021-10-08 11:32:40|206335.4|206185.4|206332.4|206182.4|206338.8|206188.8|206330.2|206180.2|21
1633692770000|2021-10-08 11:32:50|206333.4|206183.4|206335.2|206185.2|206338.2|206188.2|206332.9|206182.9|23
1633692780000|2021-10-08 11:33:00|206335.1|206185.1|206332.4|206182.4|206335.8|206185.8|206330.3|206180.3|23
1633692790000|2021-10-08 11:33:10|206332.2|206182.2|206327.7|206177.7|206332.2|206182.2|206327.7|206177.7|8
1633692800000|2021-10-08 11:33:20|206327.6|206177.6|206330|206180|206338.4|206188.4|206327.6|206177.6|26
1633692810000|2021-10-08 11:33:30|206331.7|206181.7|206330.1|206180.1|206335.9|206185.9|206328.8|206178.8|28
1633692820000|2021-10-08 11:33:40|206333.1|206183.1|206334.6|206184.6|206337.9|206187.9|206326.2|206176.2|27
1633692830000|2021-10-08 11:33:50|206334.9|206184.9|206332.1|206182.1|206334.9|206184.9|206331.8|206181.8|28
1633692840000|2021-10-08 11:34:00|206332.4|206182.4|206334.3|206184.3|206334.8|206184.8|206332.4|206182.4|18
1633692850000|2021-10-08 11:34:10|206334.1|206184.1|206335.4|206185.4|206335.7|206185.7|206331.4|206181.4|25
1633692860000|2021-10-08 11:34:20|206335.3|206185.3|206329.6|206179.6|206336.4|206186.4|206328.7|206178.7|18
1633692870000|2021-10-08 11:34:30|206330.5|206180.5|206330.5|206180.5|206331.2|206181.2|206329.4|206179.4|25
1633692880000|2021-10-08 11:34:40|206330.4|206180.4|206331.1|206181.1|206336.8|206186.8|206330|206180|24
1633692890000|2021-10-08 11:34:50|206331.5|206181.5|206330|206180|206333.5|206183.5|206330|206180|22
1633692900000|2021-10-08 11:35:00|206331.3|206181.3|206329.5|206179.5|206331.3|206181.3|206328.4|206178.4|25
1633692910000|2021-10-08 11:35:10|206328.9|206178.9|206327.2|206177.2|206328.9|206178.9|206327.1|206177.1|13
1633692920000|2021-10-08 11:35:20|206327|206177|206327.8|206177.8|206328.9|206178.9|206327|206177|8
1633692930000|2021-10-08 11:35:30|206327.5|206177.5|206327|206177|206327.6|206177.6|206327|206177|10
1633692940000|2021-10-08 11:35:40|206328.9|206178.9|206326|206176|206329.2|206179.2|206325.9|206175.9|13
1633692950000|2021-10-08 11:35:50|206325.8|206175.8|206332.6|206182.6|206335.3|206185.3|206325.8|206175.8|18
1633692960000|2021-10-08 11:36:00|206332.7|206182.7|206329.4|206179.4|206332.8|206182.8|206328.4|206178.4|20
1633692970000|2021-10-08 11:36:10|206328.8|206178.8|206327.5|206177.5|206329.5|206179.5|206327.4|206177.4|17
1633692980000|2021-10-08 11:36:20|206327.4|206177.4|206333.3|206183.3|206334.8|206184.8|206327.4|206177.4|17
1633692990000|2021-10-08 11:36:30|206333.8|206183.8|206336.4|206186.4|206341.5|206191.5|206333.8|206183.8|23
1633693000000|2021-10-08 11:36:40|206336|206186|206338.2|206188.2|206338.2|206188.2|206335.8|206185.8|19
1633693010000|2021-10-08 11:36:50|206340.1|206190.1|206336.1|206186.1|206340.1|206190.1|206335.5|206185.5|17
1633693020000|2021-10-08 11:37:00|206335.5|206185.5|206336.9|206186.9|206341|206191|206334.3|206184.3|24
1633693030000|2021-10-08 11:37:10|206335.4|206185.4|206328.6|206178.6|206335.5|206185.5|206325.8|206175.8|23
1633693040000|2021-10-08 11:37:20|206328.5|206178.5|206332.8|206182.8|206332.8|206182.8|206328.5|206178.5|15
1633693050000|2021-10-08 11:37:30|206332.7|206182.7|206335.1|206185.1|206339.4|206189.4|206327.5|206177.5|26
1633693060000|2021-10-08 11:37:40|206335.3|206185.3|206335.3|206185.3|206341.8|206191.8|206333.7|206183.7|15
1633693070000|2021-10-08 11:37:50|206334.4|206184.4|206333|206183|206337|206187|206330.4|206180.4|20
1633693080000|2021-10-08 11:38:00|206331.9|206181.9|206333.1|206183.1|206339.9|206189.9|206331.7|206181.7|17
1633693090000|2021-10-08 11:38:10|206333.6|206183.6|206339.3|206189.3|206340.5|206190.5|206333.6|206183.6|27
1633693100000|2021-10-08 11:38:20|206339.2|206189.2|206339.5|206189.5|206344|206194|206339.2|206189.2|17
1633693110000|2021-10-08 11:38:30|206340.1|206190.1|206335|206185|206340.1|206190.1|206335|206185|20
1633693120000|2021-10-08 11:38:40|206335.1|206185.1|206328.9|206178.9|206336.7|206186.7|206327.8|206177.8|16
1633693130000|2021-10-08 11:38:50|206328.7|206178.7|206327.3|206177.3|206330.6|206180.6|206325.8|206175.8|13
1633693140000|2021-10-08 11:39:00|206326.8|206176.8|206335.5|206185.5|206335.5|206185.5|206326.7|206176.7|18
1633693150000|2021-10-08 11:39:10|206335|206185|206335.6|206185.6|206340.3|206190.3|206335|206185|22
1633693160000|2021-10-08 11:39:20|206335.8|206185.8|206335.4|206185.4|206337.2|206187.2|206335.4|206185.4|21
1633693170000|2021-10-08 11:39:30|206336.1|206186.1|206331.3|206181.3|206336.5|206186.5|206331.3|206181.3|18
1633693180000|2021-10-08 11:39:40|206332.6|206182.6|206333.4|206183.4|206334.3|206184.3|206331.2|206181.2|27
1633693190000|2021-10-08 11:39:50|206333.2|206183.2|206331.6|206181.6|206333.6|206183.6|206331.1|206181.1|14
1633693200000|2021-10-08 11:40:00|206331.8|206181.8|206334.3|206184.3|206338.4|206188.4|206331.8|206181.8|28
1633693210000|2021-10-08 11:40:10|206334.8|206184.8|206336.6|206186.6|206337.7|206187.7|206334.8|206184.8|15
1633693220000|2021-10-08 11:40:20|206337.2|206187.2|206330.9|206180.9|206338.6|206188.6|206330.9|206180.9|18
1633693230000|2021-10-08 11:40:30|206331.9|206181.9|206336.7|206186.7|206337.7|206187.7|206331.9|206181.9|25
1633693240000|2021-10-08 11:40:40|206336.9|206186.9|206336.5|206186.5|206338.1|206188.1|206335.9|206185.9|18
1633693250000|2021-10-08 11:40:50|206336.3|206186.3|206331.9|206181.9|206336.3|206186.3|206328.8|206178.8|15
1633693260000|2021-10-08 11:41:00|206331.4|206181.4|206328.9|206178.9|206332.9|206182.9|206327.9|206177.9|20
1633693270000|2021-10-08 11:41:10|206328.7|206178.7|206328.3|206178.3|206330|206180|206327.9|206177.9|11
1633693280000|2021-10-08 11:41:20|206327.7|206177.7|206293.9|206143.9|206327.7|206177.7|206292.5|206142.5|20
1633693290000|2021-10-08 11:41:30|206293.5|206143.5|206291.9|206141.9|206296.1|206146.1|206291.6|206141.6|15
1633693300000|2021-10-08 11:41:40|206296|206146|206294.1|206144.1|206296.4|206146.4|206293.2|206143.2|23
1633693310000|2021-10-08 11:41:50|206294.3|206144.3|206306.9|206156.9|206306.9|206156.9|206294.3|206144.3|20
1633693320000|2021-10-08 11:42:00|206305.7|206155.7|206302.2|206152.2|206305.7|206155.7|206300.8|206150.8|24
1633693330000|2021-10-08 11:42:10|206301.1|206151.1|206300.8|206150.8|206302.6|206152.6|206300.4|206150.4|20
1633693340000|2021-10-08 11:42:20|206301.2|206151.2|206304|206154|206306.3|206156.3|206301.2|206151.2|20
1633693350000|2021-10-08 11:42:30|206303.6|206153.6|206303.3|206153.3|206303.7|206153.7|206301.8|206151.8|14
1633693360000|2021-10-08 11:42:40|206303|206153|206302.6|206152.6|206303|206153|206301.8|206151.8|10
1633693370000|2021-10-08 11:42:50|206302.3|206152.3|206324|206174|206327.8|206177.8|206302.3|206152.3|28
1633693380000|2021-10-08 11:43:00|206324.3|206174.3|206298.6|206148.6|206324.3|206174.3|206297.2|206147.2|24
1633693390000|2021-10-08 11:43:10|206298.5|206148.5|206293.8|206143.8|206298.8|206148.8|206292.7|206142.7|19
1633693400000|2021-10-08 11:43:20|206294.1|206144.1|206294.8|206144.8|206296.1|206146.1|206293.6|206143.6|20
1633693410000|2021-10-08 11:43:30|206295|206145|206296.4|206146.4|206296.8|206146.8|206294|206144|14
1633693420000|2021-10-08 11:43:40|206295.8|206145.8|206291.3|206141.3|206296|206146|206288.8|206138.8|23
1633693430000|2021-10-08 11:43:50|206292.1|206142.1|206291.3|206141.3|206292.1|206142.1|206290.6|206140.6|19
1633693440000|2021-10-08 11:44:00|206291.5|206141.5|206298.6|206148.6|206299.5|206149.5|206290.6|206140.6|22
1633693450000|2021-10-08 11:44:10|206298.5|206148.5|206293|206143|206298.5|206148.5|206289.6|206139.6|20
1633693460000|2021-10-08 11:44:20|206293.5|206143.5|206295|206145|206299.2|206149.2|206293.2|206143.2|28
1633693470000|2021-10-08 11:44:30|206295.4|206145.4|206295.5|206145.5|206297.1|206147.1|206293.9|206143.9|25
1633693480000|2021-10-08 11:44:40|206295.1|206145.1|206282.5|206132.5|206295.1|206145.1|206280.9|206130.9|24
1633693490000|2021-10-08 11:44:50|206283.2|206133.2|206280.4|206130.4|206283.6|206133.6|206280.4|206130.4|17
1633693500000|2021-10-08 11:45:00|206281.1|206131.1|206282.9|206132.9|206283.5|206133.5|206280.7|206130.7|19
1633693510000|2021-10-08 11:45:10|206282.7|206132.7|206281.4|206131.4|206282.7|206132.7|206280.7|206130.7|11
1633693520000|2021-10-08 11:45:20|206281.5|206131.5|206283.2|206133.2|206283.2|206133.2|206281.5|206131.5|7
1633693530000|2021-10-08 11:45:30|206282.4|206132.4|206296.4|206146.4|206299.3|206149.3|206282.4|206132.4|27
1633693540000|2021-10-08 11:45:40|206296.6|206146.6|206302.6|206152.6|206305.8|206155.8|206295.6|206145.6|30
1633693550000|2021-10-08 11:45:50|206305.1|206155.1|206301.8|206151.8|206306.3|206156.3|206299.2|206149.2|28
1633693560000|2021-10-08 11:46:00|206301.2|206151.2|206304.8|206154.8|206304.8|206154.8|206301|206151|17
1633693570000|2021-10-08 11:46:10|206304.5|206154.5|206299.5|206149.5|206325.1|206175.1|206298.5|206148.5|33
1633693580000|2021-10-08 11:46:20|206301.2|206151.2|206299.7|206149.7|206302.5|206152.5|206297.4|206147.4|25
1633693590000|2021-10-08 11:46:30|206299.4|206149.4|206300.3|206150.3|206301.8|206151.8|206295|206145|31
1633693600000|2021-10-08 11:46:40|206299|206149|206293.1|206143.1|206299.9|206149.9|206292.8|206142.8|24
1633693610000|2021-10-08 11:46:50|206292.6|206142.6|206298.6|206148.6|206299.7|206149.7|206292.5|206142.5|21
1633693620000|2021-10-08 11:47:00|206299.3|206149.3|206288.9|206138.9|206300.1|206150.1|206288.9|206138.9|14
1633693630000|2021-10-08 11:47:10|206253.5|206103.5|206245.9|206095.9|206253.5|206103.5|206241.7|206091.7|27
1633693640000|2021-10-08 11:47:20|206246.5|206096.5|206249|206099|206251.7|206101.7|206246.5|206096.5|20
1633693650000|2021-10-08 11:47:30|206248.9|206098.9|206247.3|206097.3|206256.1|206106.1|206246.1|206096.1|23
1633693660000|2021-10-08 11:47:40|206246.9|206096.9|206249.3|206099.3|206251.4|206101.4|206246.9|206096.9|20
1633693670000|2021-10-08 11:47:50|206249.5|206099.5|206255.9|206105.9|206261.4|206111.4|206249.1|206099.1|24
1633693680000|2021-10-08 11:48:00|206259.6|206109.6|206260|206110|206260.4|206110.4|206257.2|206107.2|23
1633693690000|2021-10-08 11:48:10|206260.9|206110.9|206258.9|206108.9|206261|206111|206257.7|206107.7|27
1633693700000|2021-10-08 11:48:20|206258.6|206108.6|206259.2|206109.2|206259.4|206109.4|206254.5|206104.5|18
1633693710000|2021-10-08 11:48:30|206259.1|206109.1|206258.5|206108.5|206260|206110|206258.4|206108.4|15
1633693720000|2021-10-08 11:48:40|206257.9|206107.9|206255.4|206105.4|206257.9|206107.9|206254.9|206104.9|16
1633693730000|2021-10-08 11:48:50|206256.9|206106.9|206262.9|206112.9|206264.7|206114.7|206256.9|206106.9|15
1633693740000|2021-10-08 11:49:00|206263|206113|206264.7|206114.7|206266.7|206116.7|206262.7|206112.7|25
1633693750000|2021-10-08 11:49:10|206263.9|206113.9|206265.4|206115.4|206265.9|206115.9|206263.9|206113.9|10
1633693760000|2021-10-08 11:49:20|206266.1|206116.1|206258.2|206108.2|206266.1|206116.1|206257.5|206107.5|20
1633693770000|2021-10-08 11:49:30|206258.1|206108.1|206251.4|206101.4|206258.1|206108.1|206251.3|206101.3|30
1633693780000|2021-10-08 11:49:40|206252.1|206102.1|206250.1|206100.1|206255.7|206105.7|206248.2|206098.2|27
1633693790000|2021-10-08 11:49:50|206249.9|206099.9|206250.4|206100.4|206253.3|206103.3|206249.9|206099.9|25
1633693800000|2021-10-08 11:50:00|206249.2|206099.2|206251.5|206101.5|206253.1|206103.1|206248.6|206098.6|25
1633693810000|2021-10-08 11:50:10|206252.3|206102.3|206252.7|206102.7|206254.9|206104.9|206249.6|206099.6|30
1633693820000|2021-10-08 11:50:20|206253.1|206103.1|206246.7|206096.7|206253.1|206103.1|206243.7|206093.7|15
1633693830000|2021-10-08 11:50:30|206249|206099|206252|206102|206255|206105|206249|206099|30
1633693840000|2021-10-08 11:50:40|206251.6|206101.6|206253.6|206103.6|206255.2|206105.2|206251.5|206101.5|14
1633693850000|2021-10-08 11:50:50|206253.2|206103.2|206249.4|206099.4|206254.3|206104.3|206249.3|206099.3|20
1633693860000|2021-10-08 11:51:00|206249.1|206099.1|206247.9|206097.9|206249.1|206099.1|206245.3|206095.3|14
1633693870000|2021-10-08 11:51:10|206248.3|206098.3|206252.8|206102.8|206254.9|206104.9|206247.1|206097.1|27
1633693880000|2021-10-08 11:51:20|206252|206102|206249.2|206099.2|206262.5|206112.5|206249.2|206099.2|27
1633693890000|2021-10-08 11:51:30|206249.9|206099.9|206246.2|206096.2|206251.2|206101.2|206245.7|206095.7|17
1633693900000|2021-10-08 11:51:40|206246.3|206096.3|206249.7|206099.7|206256.7|206106.7|206242.7|206092.7|26
1633693910000|2021-10-08 11:51:50|206252.7|206102.7|206246.3|206096.3|206252.7|206102.7|206246.2|206096.2|24
1633693920000|2021-10-08 11:52:00|206247.8|206097.8|206245.5|206095.5|206247.8|206097.8|206240.4|206090.4|23
1633693930000|2021-10-08 11:52:10|206245.7|206095.7|206242.3|206092.3|206245.7|206095.7|206241.2|206091.2|23
1633693940000|2021-10-08 11:52:20|206242.4|206092.4|206253.8|206103.8|206254.1|206104.1|206238.6|206088.6|22
1633693950000|2021-10-08 11:52:30|206254.1|206104.1|206256.2|206106.2|206258.7|206108.7|206244.4|206094.4|23
1633693960000|2021-10-08 11:52:40|206257.6|206107.6|206259|206109|206262.7|206112.7|206253.9|206103.9|30
1633693970000|2021-10-08 11:52:50|206259.8|206109.8|206256.4|206106.4|206260.1|206110.1|206250.8|206100.8|24
1633693980000|2021-10-08 11:53:00|206256.7|206106.7|206259.3|206109.3|206264.1|206114.1|206253.5|206103.5|27
1633693990000|2021-10-08 11:53:10|206262.2|206112.2|206257.4|206107.4|206263.2|206113.2|206253.7|206103.7|28
1633694000000|2021-10-08 11:53:20|206256.6|206106.6|206258.9|206108.9|206260.1|206110.1|206256.5|206106.5|29
1633694010000|2021-10-08 11:53:30|206258|206108|206254.7|206104.7|206261.4|206111.4|206253.8|206103.8|27
1633694020000|2021-10-08 11:53:40|206254.9|206104.9|206251.2|206101.2|206255.7|206105.7|206251.1|206101.1|28
1633694030000|2021-10-08 11:53:50|206249|206099|206251|206101|206260.9|206110.9|206248.6|206098.6|32
1633694040000|2021-10-08 11:54:00|206249.7|206099.7|206254.9|206104.9|206256.5|206106.5|206249.7|206099.7|29
1633694050000|2021-10-08 11:54:10|206248.9|206098.9|206251.3|206101.3|206255.8|206105.8|206248.8|206098.8|25
1633694060000|2021-10-08 11:54:20|206251.4|206101.4|206253.4|206103.4|206256|206106|206251.4|206101.4|27
1633694070000|2021-10-08 11:54:30|206248.4|206098.4|206247.2|206097.2|206251.4|206101.4|206247.2|206097.2|19
1633694080000|2021-10-08 11:54:40|206248.7|206098.7|206245.7|206095.7|206253|206103|206245.6|206095.6|26
1633694090000|2021-10-08 11:54:50|206246.9|206096.9|206248.2|206098.2|206250.3|206100.3|206246.3|206096.3|25
1633694100000|2021-10-08 11:55:00|206248.3|206098.3|206246|206096|206250.1|206100.1|206245|206095|23
1633694110000|2021-10-08 11:55:10|206245.7|206095.7|206245.4|206095.4|206250.1|206100.1|206244.8|206094.8|18
1633694120000|2021-10-08 11:55:20|206245.9|206095.9|206246.3|206096.3|206247.6|206097.6|206238.5|206088.5|28
1633694130000|2021-10-08 11:55:30|206245.8|206095.8|206246.8|206096.8|206250.1|206100.1|206239.2|206089.2|24
1633694140000|2021-10-08 11:55:40|206248.7|206098.7|206246.1|206096.1|206249.5|206099.5|206244.6|206094.6|23
1633694150000|2021-10-08 11:55:50|206248|206098|206246.3|206096.3|206248.9|206098.9|206245.4|206095.4|16
1633694160000|2021-10-08 11:56:00|206246.6|206096.6|206248.3|206098.3|206257.2|206107.2|206246.6|206096.6|25
1633694170000|2021-10-08 11:56:10|206249.3|206099.3|206252.8|206102.8|206256.3|206106.3|206245.3|206095.3|32
1633694180000|2021-10-08 11:56:20|206254.4|206104.4|206245.2|206095.2|206258.6|206108.6|206241.6|206091.6|27
1633694190000|2021-10-08 11:56:30|206244.9|206094.9|206245.6|206095.6|206247.2|206097.2|206241.1|206091.1|25
1633694200000|2021-10-08 11:56:40|206242.7|206092.7|206250.2|206100.2|206256.2|206106.2|206242.7|206092.7|32
1633694210000|2021-10-08 11:56:50|206249.2|206099.2|206250.4|206100.4|206260.9|206110.9|206242.3|206092.3|27
1633694220000|2021-10-08 11:57:00|206250.5|206100.5|206257.7|206107.7|206258.9|206108.9|206248.2|206098.2|27
1633694230000|2021-10-08 11:57:10|206257.1|206107.1|206256.9|206106.9|206259.3|206109.3|206254.7|206104.7|26
1633694240000|2021-10-08 11:57:20|206257|206107|206254.3|206104.3|206259.1|206109.1|206253.5|206103.5|22
1633694250000|2021-10-08 11:57:30|206255.2|206105.2|206262.7|206112.7|206265.5|206115.5|206255.2|206105.2|21
1633694260000|2021-10-08 11:57:40|206262.6|206112.6|206256.6|206106.6|206266.6|206116.6|206254.8|206104.8|21
1633694270000|2021-10-08 11:57:50|206255.9|206105.9|206246.3|206096.3|206257.1|206107.1|206240.9|206090.9|28
1633694280000|2021-10-08 11:58:00|206245.3|206095.3|206241.8|206091.8|206254.5|206142.8|206191.6|206089.1|31
1633694290000|2021-10-08 11:58:10|206236.8|206086.8|206240.2|206090.2|206244.8|206094.8|206236.8|206086.8|28
1633694300000|2021-10-08 11:58:20|206240.7|206090.7|206205.2|206055.2|206241.6|206091.6|206199.2|206049.2|23
1633694310000|2021-10-08 11:58:30|206205.7|206055.7|206200.7|206050.7|206207.1|206057.1|206200.7|206050.7|13
1633694320000|2021-10-08 11:58:40|206202.8|206052.8|206205.8|206055.8|206211.9|206061.9|206202.8|206052.8|23
1633694330000|2021-10-08 11:58:50|206205.6|206055.6|206202.7|206052.7|206206.3|206056.3|206201.5|206051.5|23
1633694340000|2021-10-08 11:59:00|206202.5|206052.5|206192.9|206042.9|206202.5|206052.5|206190.1|206040.1|33
1633694350000|2021-10-08 11:59:10|206192.8|206042.8|206204|206054|206206.9|206056.9|206192.8|206042.8|23
1633694360000|2021-10-08 11:59:20|206206|206056|206205.7|206055.7|206206.7|206097|206145.7|206048.9|17
1633694370000|2021-10-08 11:59:30|206199.7|206049.7|206206|206056|206207.3|206096.5|206146.5|206048.1|24
1633694380000|2021-10-08 11:59:40|206205.9|206055.9|206206.9|206056.9|206207|206057|206203.5|206053.5|15
1633694390000|2021-10-08 11:59:50|206205.6|206055.6|206206.6|206056.6|206206.7|206056.7|206203.4|206053.4|13
1633694400000|2021-10-08 12:00:00|206197.8|206047.8|206204.2|206054.2|206208.6|206058.6|206197.8|206047.8|37
1633694410000|2021-10-08 12:00:10|206204.4|206054.4|206177.3|206027.3|206205.2|206055.2|206174|206024|26
1633694420000|2021-10-08 12:00:20|206177.6|206027.6|206216.1|206066.1|206220.7|206070.7|206174.6|206024.6|30
1633694430000|2021-10-08 12:00:30|206215|206065|206206.1|206056.1|206216.7|206066.7|206205.7|206055.7|29
1633694440000|2021-10-08 12:00:40|206206|206056|206203.3|206053.3|206210.3|206060.3|206203.3|206053.3|28
1633694450000|2021-10-08 12:00:50|206205.2|206055.2|206208.3|206058.3|206208.6|206058.6|206197.2|206047.2|29
1633694460000|2021-10-08 12:01:00|206212|206062|206164.5|206014.5|206212|206062|206158.2|206008.2|35
1633694470000|2021-10-08 12:01:10|206159.4|206009.4|206136.8|205986.8|206162.5|206012.5|206113|205963|34
1633694480000|2021-10-08 12:01:20|206136.1|205986.1|206148.8|205998.8|206167.3|206017.3|206136.1|205986.1|31
1633694490000|2021-10-08 12:01:30|206154.4|206004.4|206152.7|206002.7|206159.2|206009.2|206148.1|205998.1|27
1633694500000|2021-10-08 12:01:40|206152.1|206002.1|206162.4|206012.4|206163.7|206013.7|206151.4|206001.4|26
1633694510000|2021-10-08 12:01:50|206160.8|206010.8|206162.6|206012.6|206164.8|206014.8|206160.1|206010.1|24
1633694520000|2021-10-08 12:02:00|206163.3|206013.3|206152.4|206002.4|206163.5|206013.5|206147.9|205997.9|32
1633694530000|2021-10-08 12:02:10|206151.1|206001.1|206170|206020|206170|206020|206149.2|205999.2|33
1633694540000|2021-10-08 12:02:20|206166.9|206016.9|206168.9|206018.9|206172.9|206022.9|206164.9|206014.9|34
1633694550000|2021-10-08 12:02:30|206170.6|206020.6|206172.9|206022.9|206172.9|206022.9|206168.2|206018.2|30
1633694560000|2021-10-08 12:02:40|206172.5|206022.5|206166|206016|206172.9|206022.9|206164|206014|29
1633694570000|2021-10-08 12:02:50|206164.8|206014.8|206168.6|206018.6|206177.7|206027.7|206164.8|206014.8|37
1633694580000|2021-10-08 12:03:00|206170.2|206020.2|206166.4|206016.4|206175.6|206025.6|206158.6|206008.6|30
1633694590000|2021-10-08 12:03:10|206166.5|206016.5|206159.5|206009.5|206166.9|206016.9|206158.1|206008.1|31
1633694600000|2021-10-08 12:03:20|206159.6|206009.6|206165.5|206015.5|206167.8|206017.8|206158.7|206008.7|32
1633694610000|2021-10-08 12:03:30|206165.7|206015.7|206161|206011|206169.7|206019.7|206158.8|206008.8|35
1633694620000|2021-10-08 12:03:40|206162.4|206012.4|206135.7|205985.7|206162.4|206012.4|206124|205974|37
1633694630000|2021-10-08 12:03:50|206138.3|205988.3|206061.7|205911.7|206140.4|205990.4|206051.4|205901.4|35
1633694640000|2021-10-08 12:04:00|206060.7|205910.7|206073.2|205923.2|206078.2|205928.2|206056.5|205906.5|33
1633694650000|2021-10-08 12:04:10|206073.3|205923.3|206075.7|205925.7|206076.9|205926.9|206072.1|205922.1|27
1633694660000|2021-10-08 12:04:20|206077.2|205927.2|206061.1|205911.1|206077.8|205927.8|206061.1|205911.1|25
1633694670000|2021-10-08 12:04:30|206060.1|205910.1|206058.5|205908.5|206065.3|205915.3|206051.4|205901.4|30
1633694680000|2021-10-08 12:04:40|206058.7|205908.7|206067|205917|206067|205917|206057.8|205907.8|20
1633694690000|2021-10-08 12:04:50|206066.6|205916.6|206025.7|205875.7|206068.7|205918.7|206025.7|205875.7|25
1633694700000|2021-10-08 12:05:00|206041.8|205891.8|206045.6|205895.6|206051.2|205901.2|206036.1|205886.1|30
1633694710000|2021-10-08 12:05:10|206047.1|205897.1|206071.6|205921.6|206074.5|205924.5|206034.2|205884.2|36
1633694720000|2021-10-08 12:05:20|206072.1|205922.1|206072.1|205922.1|206074.8|205924.8|206071.9|205921.9|30
1633694730000|2021-10-08 12:05:30|206072.2|205922.2|206044.1|205894.1|206072.2|205922.2|206039|205889|33
1633694740000|2021-10-08 12:05:40|206045.3|205895.3|206052.1|205902.1|206052.5|205902.5|206044.2|205894.2|26
1633694750000|2021-10-08 12:05:50|206049.8|205899.8|206051.6|205901.6|206057.2|205907.2|206046|205896|35
1633694760000|2021-10-08 12:06:00|206050.4|205900.4|206070.3|205920.3|206074.5|205924.5|206043|205893|36
1633694770000|2021-10-08 12:06:10|206069|205919|206071|205921|206072.6|205922.6|206068.7|205918.7|28
1633694780000|2021-10-08 12:06:20|206071.2|205921.2|206072.3|205922.3|206072.5|205922.5|206070|205920|30
1633694790000|2021-10-08 12:06:30|206085.1|205935.1|206097.5|205947.5|206119.8|205969.8|206085.1|205935.1|31
1633694800000|2021-10-08 12:06:40|206097.1|205947.1|206084|205934|206100|205950|206078.3|205928.3|32
1633694810000|2021-10-08 12:06:50|206083.6|205933.6|206088.4|205938.4|206092|205942|206078.7|205928.7|37
1633694820000|2021-10-08 12:07:00|206087.6|205937.6|206047.9|205897.9|206091.3|205941.3|206044.5|205894.5|34
1633694830000|2021-10-08 12:07:10|206049.3|205899.3|206050|205900|206051.7|205901.7|206047.4|205897.4|22
1633694840000|2021-10-08 12:07:20|206050.4|205900.4|206068.3|205918.3|206070.1|205920.1|206049.4|205899.4|30
1633694850000|2021-10-08 12:07:30|206072.2|205922.2|206082.5|205932.5|206090.5|205940.5|206072.2|205922.2|34
1633694860000|2021-10-08 12:07:40|206083|205933|206088.7|205938.7|206089.5|205939.5|206082.9|205932.9|24
1633694870000|2021-10-08 12:07:50|206086.5|205936.5|206092|205942|206092|205942|206079.9|205929.9|30
1633694880000|2021-10-08 12:08:00|206083.2|205933.2|206087.8|205937.8|206091.7|205941.7|206082.9|205932.9|28
1633694890000|2021-10-08 12:08:10|206086.6|205936.6|206090.2|205940.2|206092|205942|206084.8|205934.8|23
1633694900000|2021-10-08 12:08:20|206087.8|205937.8|206087.8|205937.8|206089.7|205939.7|206085.5|205935.5|33
1633694910000|2021-10-08 12:08:30|206087.6|205937.6|206088|205938|206088.6|205938.6|206082.7|205932.7|31
1633694920000|2021-10-08 12:08:40|206087.6|205937.6|206091|205941|206091|205941|206082.3|205932.3|26
1633694930000|2021-10-08 12:08:50|206107.7|205957.7|206137.6|205987.6|206139.4|205989.4|206103|205953|34
1633694940000|2021-10-08 12:09:00|206137.1|205987.1|206159.4|206009.4|206159.4|206009.4|206133.1|205983.1|28
1633694950000|2021-10-08 12:09:10|206159.8|206009.8|206166.1|206016.1|206170.1|206020.1|206156.8|206006.8|25
1633694960000|2021-10-08 12:09:20|206165.9|206015.9|206163.4|206013.4|206177.7|206027.7|206163.4|206013.4|34
1633694970000|2021-10-08 12:09:30|206164.2|206014.2|206203.2|206053.2|206205.2|206082.2|206132.2|206014.2|33
1633694980000|2021-10-08 12:09:40|206204.3|206054.3|206188.2|206038.2|206204.3|206054.3|206174.2|206024.2|29
1633694990000|2021-10-08 12:09:50|206187.1|206037.1|206189|206039|206189|206039|206174.9|206024.9|29
1633695000000|2021-10-08 12:10:00|206193.2|206043.2|206208.3|206058.3|206208.3|206058.3|206187.8|206037.8|37
1633695010000|2021-10-08 12:10:10|206207|206057|206199.4|206049.4|206207.3|206057.3|206194.4|206044.4|22
1633695020000|2021-10-08 12:10:20|206195.8|206045.8|206193.6|206043.6|206207.7|206057.7|206193.6|206043.6|33
1633695030000|2021-10-08 12:10:30|206195.6|206045.6|206208.1|206058.1|206208.1|206058.1|206191.8|206041.8|30
1633695040000|2021-10-08 12:10:40|206202.4|206052.4|206192|206042|206204.8|206054.8|206192|206042|30
1633695050000|2021-10-08 12:10:50|206191.2|206041.2|206147.4|205997.4|206191.2|206041.2|206145.6|205995.6|35
1633695060000|2021-10-08 12:11:00|206147.1|205997.1|206166.4|206016.4|206167.7|206017.7|206146.4|205996.4|32
1633695070000|2021-10-08 12:11:10|206166.2|206016.2|206128.5|205978.5|206170.1|206020.1|206125|205975|34
1633695080000|2021-10-08 12:11:20|206123.9|205973.9|206126.5|205976.5|206126.7|205976.7|206122.6|205972.6|24
1633695090000|2021-10-08 12:11:30|206126.9|205976.9|206126|205976|206134.1|205984.1|206124.4|205974.4|36
1633695100000|2021-10-08 12:11:40|206124.1|205974.1|206129|205979|206132.8|205982.8|206120.3|205970.3|34
1633695110000|2021-10-08 12:11:50|206130.1|205980.1|206158.5|206008.5|206164.9|206014.9|206128.9|205978.9|36
1633695120000|2021-10-08 12:12:00|206158.7|206008.7|206197.1|206047.1|206198.3|206048.3|206158.2|206008.2|32
1633695130000|2021-10-08 12:12:10|206199.9|206049.9|206202.8|206052.8|206206.3|206056.3|206195.9|206045.9|35
1633695140000|2021-10-08 12:12:20|206202|206052|206205.9|206055.9|206205.9|206055.9|206198.1|206048.1|24
1633695150000|2021-10-08 12:12:30|206204.7|206054.7|206168.2|206018.2|206204.7|206054.7|206162.7|206012.7|34
1633695160000|2021-10-08 12:12:40|206169.6|206019.6|206158.2|206008.2|206171.6|206021.6|206155.8|206005.8|32
1633695170000|2021-10-08 12:12:50|206160.2|206010.2|206159.6|206009.6|206162.2|206012.2|206157.5|206007.5|25
1633695180000|2021-10-08 12:13:00|206160.2|206010.2|206167.9|206017.9|206170.7|206020.7|206160.2|206010.2|22
1633695190000|2021-10-08 12:13:10|206168.1|206018.1|206157.2|206007.2|206169.5|206019.5|206155|206005|28
1633695200000|2021-10-08 12:13:20|206156.7|206006.7|206160.9|206010.9|206166.6|206016.6|206156.7|206006.7|24
1633695210000|2021-10-08 12:13:30|206159.8|206009.8|206153.8|206003.8|206161.2|206011.2|206151|206001|28
1633695220000|2021-10-08 12:13:40|206157.4|206007.4|206122.2|205972.2|206159.9|206009.9|206118.3|205968.3|36
1633695230000|2021-10-08 12:13:50|206119.8|205969.8|206122.7|205972.7|206128|205978|206119.8|205969.8|18
1633695240000|2021-10-08 12:14:00|206124.3|205974.3|206125.4|205975.4|206131.6|205981.6|206116.3|205966.3|36
1633695250000|2021-10-08 12:14:10|206125.6|205975.6|206120.2|205970.2|206127.8|205977.8|206116.5|205966.5|34
1633695260000|2021-10-08 12:14:20|206118.7|205968.7|206122.5|205972.5|206133.8|205983.8|206118.7|205968.7|32
1633695270000|2021-10-08 12:14:30|206122.7|205972.7|206064.9|205914.9|206123|205973|206062.7|205912.7|27
1633695280000|2021-10-08 12:14:40|206056.3|205906.3|206054.3|205904.3|206056.3|205906.3|206047.7|205897.7|28
1633695290000|2021-10-08 12:14:50|206054.5|205904.5|206056.2|205906.2|206061.4|205911.4|206054.1|205904.1|26
1633695300000|2021-10-08 12:15:00|206069.8|205919.8|206075.8|205925.8|206086.2|205936.2|206069.8|205919.8|33
1633695310000|2021-10-08 12:15:10|206075.3|205925.3|206078.9|205928.9|206078.9|205928.9|206068.9|205918.9|31
1633695320000|2021-10-08 12:15:20|206078.8|205928.8|206078.5|205928.5|206078.8|205928.8|206070.5|205920.5|33
1633695330000|2021-10-08 12:15:30|206079.7|205929.7|206077.1|205927.1|206079.7|205929.7|206075|205925|21
1633695340000|2021-10-08 12:15:40|206075.4|205925.4|206076.4|205926.4|206084.7|205934.7|206072.7|205922.7|34
1633695350000|2021-10-08 12:15:50|206077.4|205927.4|206082|205932|206091.7|205941.7|206074.8|205924.8|32
1633695360000|2021-10-08 12:16:00|206085.4|205935.4|206064.9|205914.9|206086.3|205936.3|206064.9|205914.9|38
1633695370000|2021-10-08 12:16:10|206045.3|205895.3|206039.6|205889.6|206045.8|205895.8|206038.7|205888.7|21
1633695380000|2021-10-08 12:16:20|206040.2|205890.2|206042.6|205892.6|206046.1|205896.1|206040.2|205890.2|24
1633695390000|2021-10-08 12:16:30|206043.3|205893.3|206048.7|205898.7|206050.2|205900.2|206042.4|205892.4|22
1633695400000|2021-10-08 12:16:40|206045.3|205895.3|206049.9|205899.9|206049.9|205899.9|206042.8|205892.8|32
1633695410000|2021-10-08 12:16:50|206050.3|205900.3|206043.7|205893.7|206050.6|205900.6|206037.4|205887.4|29
1633695420000|2021-10-08 12:17:00|206043.6|205893.6|206041.4|205891.4|206043.9|205893.9|206040.4|205890.4|17
1633695430000|2021-10-08 12:17:10|206042.1|205892.1|206050.8|205900.8|206051.8|205901.8|206041.2|205891.2|20
1633695440000|2021-10-08 12:17:20|206051.1|205901.1|206090.2|205940.2|206096.1|205946.1|206049.8|205899.8|30
1633695450000|2021-10-08 12:17:30|206089.2|205939.2|206083.2|205933.2|206095.4|205945.4|206082.6|205932.6|29
1633695460000|2021-10-08 12:17:40|206084.3|205934.3|206079.3|205929.3|206085.1|205935.1|206070.4|205920.4|29
1633695470000|2021-10-08 12:17:50|206083.2|205933.2|206083.4|205933.4|206087.4|205937.4|206082.1|205932.1|20
1633695480000|2021-10-08 12:18:00|206083.2|205933.2|206086.7|205936.7|206086.7|205936.7|206082|205932|7
1633695490000|2021-10-08 12:18:10|206086.2|205936.2|206088.3|205938.3|206088.3|205938.3|206077.4|205927.4|29
1633695500000|2021-10-08 12:18:20|206087|205937|206086.2|205936.2|206096.4|205946.4|206086.2|205936.2|36
1633695510000|2021-10-08 12:18:30|206088|205938|206084.8|205934.8|206092.3|205942.3|206083.6|205933.6|34
1633695520000|2021-10-08 12:18:40|206087.7|205937.7|206085|205935|206088.2|205938.2|206083.5|205933.5|38
1633695530000|2021-10-08 12:18:50|206081.9|205931.9|206082.5|205932.5|206089.7|205939.7|206081.5|205931.5|37
1633695540000|2021-10-08 12:19:00|206083.3|205933.3|206077.1|205927.1|206085.4|205935.4|206076.3|205926.3|37
1633695550000|2021-10-08 12:19:10|206077.4|205927.4|206081|205931|206084.5|205934.5|206075.9|205925.9|29
1633695560000|2021-10-08 12:19:20|206081.9|205931.9|206074.6|205924.6|206083.5|205933.5|206072.3|205922.3|32
1633695570000|2021-10-08 12:19:30|206067.4|205917.4|206046.1|205896.1|206067.4|205917.4|206041.8|205891.8|23
1633695580000|2021-10-08 12:19:40|206046.4|205896.4|206039.7|205889.7|206050.5|205900.5|206032.7|205882.7|30
1633695590000|2021-10-08 12:19:50|206035.2|205885.2|206042.1|205892.1|206042.1|205892.1|206034.8|205884.8|23
1633695600000|2021-10-08 12:20:00|206041.6|205891.6|206037|205887|206052.4|205902.4|206034|205884|39
1633695610000|2021-10-08 12:20:10|206036.8|205886.8|206034.6|205884.6|206038.6|205888.6|206033.6|205883.6|33
1633695620000|2021-10-08 12:20:20|206034.7|205884.7|206060.4|205910.4|206060.7|205910.7|206031.4|205881.4|33
1633695630000|2021-10-08 12:20:30|206060.2|205910.2|206055.5|205905.5|206061.2|205911.2|206050.6|205900.6|28
1633695640000|2021-10-08 12:20:40|206056.2|205906.2|206045.3|205895.3|206056.2|205906.2|206045.3|205895.3|30
1633695650000|2021-10-08 12:20:50|206045.9|205895.9|206043.5|205893.5|206045.9|205895.9|206041.1|205891.1|11
1633695660000|2021-10-08 12:21:00|206043.6|205893.6|206044.4|205894.4|206055.5|205905.5|206042.9|205892.9|31
1633695670000|2021-10-08 12:21:10|206045.6|205895.6|206063.9|205913.9|206076.9|205926.9|206045.6|205895.6|31
1633695680000|2021-10-08 12:21:20|206063.8|205913.8|206067.5|205917.5|206068.7|205918.7|206062.7|205912.7|18
1633695690000|2021-10-08 12:21:30|206067.3|205917.3|206106.5|205956.5|206115.1|205965.1|206066.8|205916.8|30
1633695700000|2021-10-08 12:21:40|206109.3|205959.3|206112|205962|206116.1|205966.1|206105.1|205955.1|32
1633695710000|2021-10-08 12:21:50|206111|205961|206111.7|205961.7|206113.6|205963.6|206109|205959|20
1633695720000|2021-10-08 12:22:00|206112.7|205962.7|206109.5|205959.5|206114.9|205964.9|206101.5|205951.5|25
1633695730000|2021-10-08 12:22:10|206101.4|205951.4|206044.9|205894.9|206101.4|205951.4|206042.1|205892.1|31
1633695740000|2021-10-08 12:22:20|206041.9|205891.9|206051.1|205901.1|206056.2|205906.2|206041.9|205891.9|29
1633695750000|2021-10-08 12:22:30|206051.3|205901.3|206080.7|205930.7|206083.5|205933.5|206050.4|205900.4|35
1633695760000|2021-10-08 12:22:40|206083.8|205933.8|206111.1|205961.1|206119.5|205969.5|206078.5|205928.5|28
1633695770000|2021-10-08 12:22:50|206108.7|205958.7|206110.9|205960.9|206121.3|205971.3|206106.9|205956.9|28
1633695780000|2021-10-08 12:23:00|206114.5|205964.5|206121.7|205971.7|206125.1|205975.1|206106.5|205956.5|38
1633695790000|2021-10-08 12:23:10|206123.4|205973.4|206117.3|205967.3|206124.2|205974.2|206116.4|205966.4|33
1633695800000|2021-10-08 12:23:20|206120.9|205970.9|206116.8|205966.8|206122.4|205972.4|206115.6|205965.6|28
1633695810000|2021-10-08 12:23:30|206117.1|205967.1|206110.1|205960.1|206118.9|205968.9|206108.2|205958.2|22
1633695820000|2021-10-08 12:23:40|206111.1|205961.1|206113.2|205963.2|206122.6|205972.6|206108.3|205958.3|31
1633695830000|2021-10-08 12:23:50|206112.8|205962.8|206087.4|205937.4|206116.2|205966.2|206084.3|205934.3|26
1633695840000|2021-10-08 12:24:00|206087.6|205937.6|206116.2|205966.2|206118.8|205968.8|206087.2|205937.2|36
1633695850000|2021-10-08 12:24:10|206116.4|205966.4|206061.2|205911.2|206116.4|205966.4|206061|205911|28
1633695860000|2021-10-08 12:24:20|206062.1|205912.1|206059|205909|206066.5|205916.5|206056|205906|20
1633695870000|2021-10-08 12:24:30|206057.4|205907.4|206053.4|205903.4|206059.3|205909.3|206042.6|205892.6|36
1633695880000|2021-10-08 12:24:40|206053.9|205903.9|206042.4|205892.4|206056.3|205906.3|206041.4|205891.4|30
1633695890000|2021-10-08 12:24:50|206038.7|205888.7|206044.1|205894.1|206044.1|205894.1|206035.1|205885.1|26
1633695900000|2021-10-08 12:25:00|206037.8|205887.8|206045.5|205895.5|206045.5|205895.5|206037.1|205887.1|31
1633695910000|2021-10-08 12:25:10|206046.8|205896.8|206073.9|205923.9|206074.2|205924.2|206045.3|205895.3|25
1633695920000|2021-10-08 12:25:20|206075.4|205925.4|206083.7|205933.7|206091.3|205941.3|206073|205923|31
1633695930000|2021-10-08 12:25:30|206084.4|205934.4|206064.8|205914.8|206084.4|205934.4|206064.8|205914.8|33
1633695940000|2021-10-08 12:25:40|206036.7|205886.7|205960.3|205810.3|206047.1|205897.1|205952.7|205802.7|37
1633695950000|2021-10-08 12:25:50|205958.1|205808.1|205961.8|205811.8|205970.3|205820.3|205954.5|205804.5|35
1633695960000|2021-10-08 12:26:00|205963.9|205813.9|205965.2|205815.2|205968.7|205818.7|205963.9|205813.9|26
1633695970000|2021-10-08 12:26:10|205963|205813|205966|205816|205971.9|205821.9|205963|205813|25
1633695980000|2021-10-08 12:26:20|205966.8|205816.8|205954.5|205804.5|205966.8|205816.8|205950.6|205800.6|27
1633695990000|2021-10-08 12:26:30|205955.1|205805.1|205955|205805|205956.2|205806.2|205951.1|205801.1|19
1633696000000|2021-10-08 12:26:40|205954.2|205804.2|205950.9|205800.9|205962.9|205812.9|205949|205799|21
1633696010000|2021-10-08 12:26:50|205952.9|205802.9|205952.5|205802.5|205956.2|205806.2|205952.1|205802.1|19
1633696020000|2021-10-08 12:27:00|205953.5|205803.5|205955.1|205805.1|205956.1|205806.1|205936.6|205786.6|28
1633696030000|2021-10-08 12:27:10|205954.2|205804.2|205946.1|205796.1|205954.2|205804.2|205939.1|205789.1|29
1633696040000|2021-10-08 12:27:20|205946.5|205796.5|205941.7|205791.7|205954.6|205804.6|205935.4|205785.4|28
1633696050000|2021-10-08 12:27:30|205939.2|205789.2|205941.7|205791.7|205943.1|205793.1|205938.9|205788.9|21
1633696060000|2021-10-08 12:27:40|205941.2|205791.2|205898.8|205748.8|205943.2|205793.2|205898.8|205748.8|27
1633696070000|2021-10-08 12:27:50|205899.6|205749.6|205899.5|205749.5|205906.9|205756.9|205897.8|205747.8|25
1633696080000|2021-10-08 12:28:00|205894.7|205744.7|205937.6|205787.6|205937.6|205787.6|205894.7|205744.7|31
1633696090000|2021-10-08 12:28:10|205940.1|205790.1|205935|205785|205952.8|205802.8|205930.8|205780.8|27
1633696100000|2021-10-08 12:28:20|205935.8|205785.8|205945.5|205795.5|205946|205796|205935.8|205785.8|23
1633696110000|2021-10-08 12:28:30|205945.4|205795.4|205949.6|205799.6|205952.1|205802.1|205942.8|205792.8|28
1633696120000|2021-10-08 12:28:40|205951|205801|205942.9|205792.9|205952.2|205802.2|205929.4|205779.4|31
1633696130000|2021-10-08 12:28:50|205948.1|205798.1|205947.5|205797.5|205951.3|205801.3|205925.7|205775.7|31
1633696140000|2021-10-08 12:29:00|205942.7|205792.7|205971.5|205821.5|205971.5|205821.5|205939.3|205789.3|37
1633696150000|2021-10-08 12:29:10|205964.6|205814.6|205966|205816|205973.8|205823.8|205959.4|205809.4|31
1633696160000|2021-10-08 12:29:20|205956.1|205806.1|205968.3|205818.3|205975|205825|205955.3|205805.3|33
1633696170000|2021-10-08 12:29:30|205973.1|205823.1|205961.1|205811.1|206047.9|205828.6|205961.1|205752|38
1633696180000|2021-10-08 12:29:40|205962.1|205812.1|205958.6|205808.6|205970.2|205820.2|205955.9|205805.9|34
1633696190000|2021-10-08 12:29:50|205966.8|205816.8|205968.2|205818.2|205970.9|205820.9|205958.6|205808.6|32
1633696200000|2021-10-08 12:30:00|205965.2|205815.2|205583.2|205433.2|205967|205817|205583.2|205433.2|34
1633696210000|2021-10-08 12:30:10|205567|205417|205774.2|205624.2|205812.5|205662.5|205547.2|205393.2|40
1633696220000|2021-10-08 12:30:20|205787.5|205637.5|205744.8|205594.8|205811.9|205661.9|205720.7|205570.7|38
1633696230000|2021-10-08 12:30:30|205747.9|205597.9|205791.7|205641.7|205791.7|205641.7|205732.8|205582.8|39
1633696240000|2021-10-08 12:30:40|205787.9|205637.9|205740.9|205590.9|205809.1|205659.1|205562.9|205412.9|40
1633696250000|2021-10-08 12:30:50|205741.3|205591.3|205704|205554|205866.7|205716.7|205652.9|205502.9|40
1633696260000|2021-10-08 12:31:00|205700.1|205550.1|205843.3|205693.3|205861.2|205711.2|205699.4|205549.4|40
1633696270000|2021-10-08 12:31:10|205821.6|205671.6|205863.5|205713.5|205864.2|205714.2|205813.3|205663.3|38
1633696280000|2021-10-08 12:31:20|205863.8|205713.8|205871.1|205721.1|205900|205750|205850|205700|37
1633696290000|2021-10-08 12:31:30|205874.1|205724.1|205869.5|205719.5|205891.8|205741.8|205847.4|205697.4|40
1633696300000|2021-10-08 12:31:40|205862.6|205712.6|205898.9|205748.9|205904.6|205754.6|205860|205710|38
1633696310000|2021-10-08 12:31:50|205900|205750|205877.1|205727.1|205900|205750|205860|205710|40
1633696320000|2021-10-08 12:32:00|205874.3|205724.3|206013.1|205863.1|206013.1|205863.1|205865.9|205715.9|37
1633696330000|2021-10-08 12:32:10|206016.3|205866.3|206200|206050|206208.5|206058.5|206008.8|205858.8|40
1633696340000|2021-10-08 12:32:20|206199|206049|206212.1|206062.1|206213.5|206063.5|206155.5|206005.5|40
1633696350000|2021-10-08 12:32:30|206231|206081|206208.7|206058.7|206231.8|206081.8|206190.3|206040.3|37
1633696360000|2021-10-08 12:32:40|206207.4|206057.4|206213.1|206063.1|206229.5|206079.5|206174.7|206024.7|38
1633696370000|2021-10-08 12:32:50|206234.7|206084.7|206178.5|206028.5|206235.5|206085.5|206161|206011|39
1633696380000|2021-10-08 12:33:00|206192.2|206042.2|206156.5|206006.5|206194.9|206044.9|206126.7|205976.7|37
1633696390000|2021-10-08 12:33:10|206162.8|206012.8|206330.9|206180.9|206339.4|206189.4|206158.5|206008.5|41
1633696400000|2021-10-08 12:33:20|206336.6|206186.6|206339.1|206189.1|206369.5|206219.5|206309.3|206159.3|39
1633696410000|2021-10-08 12:33:30|206339.4|206189.4|206299|206149|206351|206201|206288.9|206138.9|36
1633696420000|2021-10-08 12:33:40|206287.5|206137.5|206342.7|206192.7|206348.6|206198.6|206261.9|206111.9|40
1633696430000|2021-10-08 12:33:50|206334.3|206184.3|206274.4|206124.4|206338|206188|206246|206096|37
1633696440000|2021-10-08 12:34:00|206284.3|206134.3|206261.3|206111.3|206302.5|206152.5|206242.4|206092.4|36
1633696450000|2021-10-08 12:34:10|206273.6|206123.6|206197.2|206047.2|206273.6|206123.6|206119.3|205969.3|40
1633696460000|2021-10-08 12:34:20|206204.4|206054.4|206159.1|206009.1|206242.3|206092.3|206131|205981|37
1633696470000|2021-10-08 12:34:30|206158.4|206008.4|206203.4|206053.4|206209.5|206059.5|206151.2|206001.2|38
1633696480000|2021-10-08 12:34:40|206220.6|206070.6|206091.7|205941.7|206220.6|206070.6|206079.6|205929.6|36
1633696490000|2021-10-08 12:34:50|206059.7|205909.7|205941.1|205791.1|206067.9|205917.9|205941.1|205791.1|38
1633696500000|2021-10-08 12:35:00|205946.6|205796.6|205864.8|205714.8|206015.5|205865.5|205864.8|205714.8|39
1633696510000|2021-10-08 12:35:10|205852.6|205702.6|205824.1|205674.1|205868.8|205718.8|205815.5|205665.5|40
1633696520000|2021-10-08 12:35:20|205826.8|205676.8|205856.5|205706.5|205870.6|205720.6|205813|205663|40
1633696530000|2021-10-08 12:35:30|205862.9|205712.9|205856.2|205706.2|205907.7|205757.7|205856.2|205706.2|38
1633696540000|2021-10-08 12:35:40|205856.3|205706.3|205824.5|205674.5|205877.9|205727.9|205806.8|205656.8|33
1633696550000|2021-10-08 12:35:50|205831.9|205681.9|205844.8|205694.8|205885.7|205735.7|205822.7|205672.7|37
1633696560000|2021-10-08 12:36:00|205846.1|205696.1|205852.8|205702.8|205875.3|205725.3|205822|205672|40
1633696570000|2021-10-08 12:36:10|205850.2|205700.2|205809.2|205659.2|205850.2|205700.2|205795.6|205645.6|36
1633696580000|2021-10-08 12:36:20|205808.2|205658.2|205788.9|205638.9|205814.4|205664.4|205782.7|205632.7|40
1633696590000|2021-10-08 12:36:30|205782.4|205632.4|205713.1|205563.1|205782.4|205632.4|205696.3|205546.3|37
1633696600000|2021-10-08 12:36:40|205715.1|205565.1|205713.7|205563.7|205741.4|205591.4|205704.3|205554.3|37
1633696610000|2021-10-08 12:36:50|205711.1|205561.1|205707|205557|205726|205576|205696.4|205546.4|37
1633696620000|2021-10-08 12:37:00|205703.7|205553.7|205703.5|205553.5|205716.4|205566.4|205689.8|205539.8|40
1633696630000|2021-10-08 12:37:10|205703.9|205553.9|205717.4|205567.4|205717.4|205567.4|205695.9|205545.9|33
1633696640000|2021-10-08 12:37:20|205701.3|205551.3|205725.8|205575.8|205733.6|205583.6|205690.6|205540.6|33
1633696650000|2021-10-08 12:37:30|205730.7|205580.7|205678.3|205528.3|205737.9|205587.9|205678.3|205528.3|39
1633696660000|2021-10-08 12:37:40|205636.2|205486.2|205615.1|205465.1|205640.1|205490.1|205612.1|205462.1|40
1633696670000|2021-10-08 12:37:50|205614.9|205464.9|205517.3|205367.3|205623.7|205473.7|205514.2|205364.2|37
1633696680000|2021-10-08 12:38:00|205521.1|205371.1|205493.7|205343.7|205526|205376|205491.4|205341.4|40
1633696690000|2021-10-08 12:38:10|205497.6|205347.6|205440.4|205290.4|205517|205367|205436.2|205286.2|40
1633696700000|2021-10-08 12:38:20|205431.9|205281.9|205427.3|205277.3|205461.2|205311.2|205419.6|205269.6|39
1633696710000|2021-10-08 12:38:30|205430.1|205280.1|205486.3|205336.3|205499.4|205349.4|205407.3|205257.3|39
1633696720000|2021-10-08 12:38:40|205486.9|205336.9|205434.5|205284.5|205486.9|205336.9|205434.5|205284.5|35
1633696730000|2021-10-08 12:38:50|205436.7|205286.7|205477.6|205327.6|205477.6|205327.6|205435.4|205285.4|38
1633696740000|2021-10-08 12:39:00|205480.7|205330.7|205446|205296|205490.2|205340.2|205446|205296|39
1633696750000|2021-10-08 12:39:10|205448.9|205298.9|205458.1|205308.1|205471.2|205321.2|205440.5|205290.5|38
1633696760000|2021-10-08 12:39:20|205452.1|205302.1|205440.3|205290.3|205453.7|205303.7|205436.1|205286.1|37
1633696770000|2021-10-08 12:39:30|205441.1|205291.1|205426.4|205276.4|205450.2|205300.2|205422.7|205272.7|36
1633696780000|2021-10-08 12:39:40|205434.7|205284.7|205437.7|205287.7|205442.4|205292.4|205428.5|205278.5|33
1633696790000|2021-10-08 12:39:50|205439.5|205289.5|205448.4|205298.4|205480.8|205330.8|205438.2|205288.2|35
1633696800000|2021-10-08 12:40:00|205444|205294|205525.1|205375.1|205526.4|205376.4|205444|205294|39
1633696810000|2021-10-08 12:40:10|205519.8|205369.8|205535.1|205385.1|205548.5|205398.5|205482.4|205332.4|39
1633696820000|2021-10-08 12:40:20|205533.5|205383.5|205630.8|205480.8|205638.8|205488.8|205533.5|205383.5|37
1633696830000|2021-10-08 12:40:30|205613.7|205463.7|205581.3|205431.3|205619.7|205469.7|205581.3|205431.3|40
1633696840000|2021-10-08 12:40:40|205583.1|205433.1|205575|205425|205583.1|205433.1|205564.2|205414.2|32
1633696850000|2021-10-08 12:40:50|205571.2|205421.2|205652.3|205502.3|205688.2|205538.2|205571.2|205421.2|39
1633696860000|2021-10-08 12:41:00|205653.9|205503.9|205623|205473|205653.9|205503.9|205607.5|205457.5|37
1633696870000|2021-10-08 12:41:10|205626.1|205476.1|205645.1|205495.1|205659.4|205509.4|205625.2|205475.2|38
1633696880000|2021-10-08 12:41:20|205644.7|205494.7|205534.4|205384.4|205645.2|205495.2|205525|205375|40
1633696890000|2021-10-08 12:41:30|205537.4|205387.4|205560.4|205410.4|205576.8|205426.8|205514.7|205364.7|35
1633696900000|2021-10-08 12:41:40|205560|205410|205569.7|205419.7|205582.8|205432.8|205560|205410|36
1633696910000|2021-10-08 12:41:50|205569.6|205419.6|205539.7|205389.7|205615|205465|205536.9|205386.9|33
1633696920000|2021-10-08 12:42:00|205541.9|205391.9|205536.2|205386.2|205556.6|205406.6|205527.1|205377.1|34
1633696930000|2021-10-08 12:42:10|205532.8|205382.8|205538.9|205388.9|205561.8|205411.8|205530.2|205380.2|36
1633696940000|2021-10-08 12:42:20|205541.7|205391.7|205572.3|205422.3|205601.1|205451.1|205541.7|205391.7|36
1633696950000|2021-10-08 12:42:30|205574.7|205424.7|205624.9|205474.9|205628.5|205478.5|205570.4|205420.4|39
1633696960000|2021-10-08 12:42:40|205622.6|205472.6|205620|205470|205686.4|205536.4|205609|205459|37
1633696970000|2021-10-08 12:42:50|205609.7|205459.7|205680.1|205530.1|205690.6|205540.6|205609.7|205459.7|35
1633696980000|2021-10-08 12:43:00|205681.5|205531.5|205622.7|205472.7|205681.5|205531.5|205610.1|205460.1|39
1633696990000|2021-10-08 12:43:10|205633.9|205483.9|205682|205532|205702.8|205552.8|205630.3|205480.3|37
1633697000000|2021-10-08 12:43:20|205675.8|205525.8|205736|205586|205738|205588|205674.7|205524.7|37
1633697010000|2021-10-08 12:43:30|205733.9|205583.9|205773.7|205623.7|205773.7|205623.7|205714.9|205564.9|40
1633697020000|2021-10-08 12:43:40|205774.8|205624.8|205778.3|205628.3|205783.2|205633.2|205761.8|205611.8|35
1633697030000|2021-10-08 12:43:50|205780.6|205630.6|205772.1|205622.1|205780.6|205630.6|205729.6|205579.6|39
1633697040000|2021-10-08 12:44:00|205771.9|205621.9|205778.1|205628.1|205778.1|205628.1|205711.3|205561.3|37
1633697050000|2021-10-08 12:44:10|205767.4|205617.4|205750|205600|205803.8|205653.8|205730.8|205580.8|39
1633697060000|2021-10-08 12:44:20|205731.4|205581.4|205738.5|205588.5|205767.6|205617.6|205724.8|205574.8|37
1633697070000|2021-10-08 12:44:30|205734.7|205584.7|205756.2|205606.2|205762.2|205612.2|205672|205522|39
1633697080000|2021-10-08 12:44:40|205751.6|205601.6|205687.9|205537.9|205752.7|205602.7|205687.9|205537.9|33
1633697090000|2021-10-08 12:44:50|205667.2|205517.2|205650.8|205500.8|205667.2|205517.2|205635.9|205485.9|39
1633697100000|2021-10-08 12:45:00|205652.6|205502.6|205647.1|205497.1|205656.4|205506.4|205609.5|205459.5|38
1633697110000|2021-10-08 12:45:10|205646|205496|205646.9|205496.9|205682.8|205532.8|205616.9|205466.9|35
1633697120000|2021-10-08 12:45:20|205639.4|205489.4|205682.3|205532.3|205685.7|205535.7|205629.3|205479.3|39
1633697130000|2021-10-08 12:45:30|205678.6|205528.6|205720.5|205570.5|205720.5|205570.5|205639.1|205489.1|38
1633697140000|2021-10-08 12:45:40|205720.8|205570.8|205639.9|205489.9|205724.6|205574.6|205629.1|205479.1|40
1633697150000|2021-10-08 12:45:50|205636.4|205486.4|205621.1|205471.1|205645.8|205495.8|205621.1|205471.1|34
1633697160000|2021-10-08 12:46:00|205599.9|205449.9|205521.5|205371.5|205599.9|205449.9|205511.1|205361.1|38
1633697170000|2021-10-08 12:46:10|205540.2|205390.2|205589.1|205439.1|205597.7|205447.7|205540.2|205390.2|38
1633697180000|2021-10-08 12:46:20|205583.8|205433.8|205648.6|205498.6|205656.4|205506.4|205583.8|205433.8|38
1633697190000|2021-10-08 12:46:30|205653.1|205503.1|205662.4|205512.4|205684.3|205534.3|205632.5|205482.5|37
1633697200000|2021-10-08 12:46:40|205660.8|205510.8|205650.6|205500.6|205661.9|205511.9|205640|205490|35
1633697210000|2021-10-08 12:46:50|205641.7|205491.7|205611.4|205461.4|205642.5|205492.5|205597.9|205447.9|36
1633697220000|2021-10-08 12:47:00|205613.3|205463.3|205611.1|205461.1|205617.4|205467.4|205540.2|205390.2|37
1633697230000|2021-10-08 12:47:10|205611.3|205461.3|205628.4|205478.4|205639.2|205489.2|205592.6|205442.6|39
1633697240000|2021-10-08 12:47:20|205630.8|205480.8|205595.2|205445.2|205649.3|205499.3|205587.4|205437.4|39
1633697250000|2021-10-08 12:47:30|205597.5|205447.5|205628.8|205478.8|205632.2|205482.2|205593.9|205443.9|39
1633697260000|2021-10-08 12:47:40|205634.2|205484.2|205723.6|205573.6|205723.6|205573.6|205634.2|205484.2|37
1633697270000|2021-10-08 12:47:50|205723.8|205573.8|205728.7|205578.7|205765.6|205615.6|205716.9|205566.9|36
1633697280000|2021-10-08 12:48:00|205725.1|205575.1|205728.6|205578.6|205755.5|205605.5|205719.1|205569.1|39
1633697290000|2021-10-08 12:48:10|205727.2|205577.2|205729.8|205579.8|205738.5|205588.5|205673.5|205523.5|39
1633697300000|2021-10-08 12:48:20|205730|205580|205775.2|205625.2|205775.2|205625.2|205726.4|205576.4|37
1633697310000|2021-10-08 12:48:30|205773.4|205623.4|205841.3|205691.3|205841.3|205691.3|205764|205614|39
1633697320000|2021-10-08 12:48:40|205845.9|205695.9|205886.8|205736.8|205893.6|205743.6|205845.9|205695.9|36
1633697330000|2021-10-08 12:48:50|205886.1|205736.1|206022.7|205872.7|206022.7|205872.7|205884.6|205734.6|40
1633697340000|2021-10-08 12:49:00|206026.9|205876.9|205942.8|205792.8|206056.3|205906.3|205936.2|205786.2|40
1633697350000|2021-10-08 12:49:10|205942.6|205792.6|206013.8|205863.8|206013.8|205863.8|205940.2|205790.2|39
1633697360000|2021-10-08 12:49:20|206032.4|205882.4|206125.3|205975.3|206125.3|205975.3|206032.4|205882.4|36
1633697370000|2021-10-08 12:49:30|206121.6|205971.6|206071.3|205921.3|206121.6|205971.6|206071.3|205921.3|40
1633697380000|2021-10-08 12:49:40|206070.5|205920.5|206071.3|205921.3|206089.6|205939.6|206027.1|205877.1|37
1633697390000|2021-10-08 12:49:50|206074.6|205924.6|206066.7|205916.7|206081.1|205931.1|206042.9|205892.9|39
1633697400000|2021-10-08 12:50:00|206067|205917|205960.4|205810.4|206068.5|205918.5|205947.6|205797.6|38
1633697410000|2021-10-08 12:50:10|205960.5|205810.5|205936.2|205786.2|205990.7|205840.7|205891|205741|37
1633697420000|2021-10-08 12:50:20|205936.3|205786.3|205901.9|205751.9|205938|205788|205854.6|205704.6|40
1633697430000|2021-10-08 12:50:30|205905.8|205755.8|205876.5|205726.5|205905.8|205755.8|205863.9|205713.9|39
1633697440000|2021-10-08 12:50:40|205875|205725|205853.6|205703.6|205896.3|205746.3|205851.2|205701.2|37
1633697450000|2021-10-08 12:50:50|205858.2|205708.2|205911|205761|205912.5|205762.5|205855.2|205705.2|40
1633697460000|2021-10-08 12:51:00|205911.4|205761.4|205999.5|205849.5|205999.5|205849.5|205907|205757|37
1633697470000|2021-10-08 12:51:10|205998.4|205848.4|205904|205754|205998.4|205848.4|205904|205754|39
1633697480000|2021-10-08 12:51:20|205903.4|205753.4|205779.5|205629.5|205903.4|205753.4|205776.1|205626.1|40
1633697490000|2021-10-08 12:51:30|205777.8|205627.8|205764.5|205614.5|205778.8|205628.8|205759.7|205609.7|40
1633697500000|2021-10-08 12:51:40|205743.8|205593.8|205790|205640|205790|205640|205720.8|205570.8|36
1633697510000|2021-10-08 12:51:50|205776.1|205626.1|205737.8|205587.8|205779.4|205629.4|205724.9|205574.9|35
1633697520000|2021-10-08 12:52:00|205742.9|205592.9|205685.2|205535.2|205742.9|205592.9|205682.5|205532.5|36
1633697530000|2021-10-08 12:52:10|205685.1|205535.1|205614.7|205464.7|205689.6|205539.6|205610.2|205460.2|27
1633697540000|2021-10-08 12:52:20|205651.7|205501.7|205647.9|205497.9|205661|205511|205622.3|205472.3|36
1633697550000|2021-10-08 12:52:30|205647.4|205497.4|205701.7|205551.7|205701.9|205551.9|205647.4|205497.4|35
1633697560000|2021-10-08 12:52:40|205709.6|205559.6|205704.9|205554.9|205719.8|205569.8|205696.8|205546.8|31
1633697570000|2021-10-08 12:52:50|205703.8|205553.8|205691.4|205541.4|205704.7|205554.7|205659.6|205509.6|36
1633697580000|2021-10-08 12:53:00|205688.9|205538.9|205730.2|205580.2|205746|205596|205688.9|205538.9|36
1633697590000|2021-10-08 12:53:10|205732.2|205582.2|205783.5|205633.5|205794.7|205644.7|205703.6|205553.6|37
1633697600000|2021-10-08 12:53:20|205784.2|205634.2|205782.7|205632.7|205787.8|205637.8|205751.6|205601.6|38
1633697610000|2021-10-08 12:53:30|205784.2|205634.2|205866.1|205716.1|205867.7|205717.7|205768.7|205618.7|37
1633697620000|2021-10-08 12:53:40|205867.5|205717.5|205869.4|205719.4|205872.8|205722.8|205863.7|205713.7|34
1633697630000|2021-10-08 12:53:50|205868.7|205718.7|205873.8|205723.8|205875.5|205725.5|205863.4|205713.4|35
1633697640000|2021-10-08 12:54:00|205872.6|205722.6|205874.5|205724.5|205919.7|205769.7|205870.5|205720.5|38
1633697650000|2021-10-08 12:54:10|205872.5|205722.5|205954.2|205804.2|205965.3|205815.3|205872.5|205722.5|37
1633697660000|2021-10-08 12:54:20|205955.8|205805.8|205912.4|205762.4|205958.1|205808.1|205887.3|205737.3|39
1633697670000|2021-10-08 12:54:30|205911.8|205761.8|205913.9|205763.9|205924.3|205774.3|205911.8|205761.8|38
1633697680000|2021-10-08 12:54:40|205914.5|205764.5|205949.6|205799.6|205950.4|205800.4|205905|205755|35
1633697690000|2021-10-08 12:54:50|205948.8|205798.8|205998.7|205848.7|206000.3|205850.3|205947.1|205797.1|33
1633697700000|2021-10-08 12:55:00|205999.2|205849.2|205992.8|205842.8|206001.7|205851.7|205983.8|205833.8|36
1633697710000|2021-10-08 12:55:10|205981.2|205831.2|205978.1|205828.1|206004.5|205854.5|205976.4|205826.4|34
1633697720000|2021-10-08 12:55:20|205978.4|205828.4|205823.6|205673.6|205978.4|205828.4|205823.6|205673.6|38
1633697730000|2021-10-08 12:55:30|205827|205677|205850.5|205700.5|205873.7|205723.7|205796.6|205646.6|39
1633697740000|2021-10-08 12:55:40|205852.8|205702.8|205841.3|205691.3|205852.8|205702.8|205814.8|205664.8|37
1633697750000|2021-10-08 12:55:50|205837.8|205687.8|205798.2|205648.2|205837.8|205687.8|205798.2|205648.2|38
1633697760000|2021-10-08 12:56:00|205796.9|205646.9|205745.2|205595.2|205812|205662|205740.9|205590.9|36
1633697770000|2021-10-08 12:56:10|205749|205599|205823.2|205673.2|205826.2|205676.2|205749|205599|36
1633697780000|2021-10-08 12:56:20|205790.5|205640.5|205736.9|205586.9|205794.4|205644.4|205734.6|205584.6|40
1633697790000|2021-10-08 12:56:30|205737.1|205587.1|205745.3|205595.3|205751|205601|205701.3|205551.3|34
1633697800000|2021-10-08 12:56:40|205746.3|205596.3|205744.2|205594.2|205754.4|205604.4|205715.8|205565.8|34
1633697810000|2021-10-08 12:56:50|205743.7|205593.7|205790.1|205640.1|205795.1|205645.1|205743.7|205593.7|26
1633697820000|2021-10-08 12:57:00|205791.2|205641.2|205834.8|205684.8|205834.8|205684.8|205784.5|205634.5|28
1633697830000|2021-10-08 12:57:10|205840.7|205690.7|205845.4|205695.4|205845.8|205695.8|205832.8|205682.8|37
1633697840000|2021-10-08 12:57:20|205844.4|205694.4|205842.3|205692.3|205845.3|205695.3|205833.1|205683.1|37
1633697850000|2021-10-08 12:57:30|205844.4|205694.4|205830|205680|205847.6|205697.6|205829.4|205679.4|35
1633697860000|2021-10-08 12:57:40|205830.3|205680.3|205835.9|205685.9|205839.3|205689.3|205830.3|205680.3|30
1633697870000|2021-10-08 12:57:50|205835.4|205685.4|205832.6|205682.6|205838.6|205688.6|205832.3|205682.3|28
1633697880000|2021-10-08 12:58:00|205832|205682|205741.8|205591.8|205833.5|205683.5|205687.5|205588.9|36
1633697890000|2021-10-08 12:58:10|205737.5|205587.5|205747.9|205597.9|205754|205604|205737.5|205587.5|30
1633697900000|2021-10-08 12:58:20|205748.2|205598.2|205746.9|205596.9|205749.4|205643.5|205693.5|205585.5|33
1633697910000|2021-10-08 12:58:30|205746.6|205596.6|205788|205638|205789.6|205639.6|205746.6|205596.6|33
1633697920000|2021-10-08 12:58:40|205789.1|205639.1|205835|205685|205838.7|205688.7|205788.4|205638.4|32
1633697930000|2021-10-08 12:58:50|205833.8|205683.8|205828.7|205678.7|205833.8|205683.8|205821.2|205671.2|34
1633697940000|2021-10-08 12:59:00|205829.7|205679.7|205829.5|205679.5|205835.2|205685.2|205828.4|205678.4|33
1633697950000|2021-10-08 12:59:10|205829.7|205679.7|205824.5|205674.5|205833.7|205683.7|205824.2|205674.2|34
1633697960000|2021-10-08 12:59:20|205824.3|205674.3|205847.5|205697.5|205847.5|205697.5|205824.3|205674.3|34
1633697970000|2021-10-08 12:59:30|205835.8|205685.8|205867.8|205717.8|205868|205718|205835.8|205685.8|34
1633697980000|2021-10-08 12:59:40|205867.3|205717.3|205818.8|205668.8|205867.3|205717.3|205792.1|205642.1|39
1633697990000|2021-10-08 12:59:50|205819.7|205669.7|205827.1|205677.1|205837.9|205687.9|205819.7|205669.7|37
1633698000000|2021-10-08 13:00:00|205824|205674|205830.6|205680.6|205839.5|205689.5|205803.6|205653.6|39
1633698010000|2021-10-08 13:00:10|205830.1|205680.1|205785.9|205635.9|205830.1|205680.1|205777.5|205627.5|39
1633698020000|2021-10-08 13:00:20|205784.8|205634.8|205819.4|205669.4|205819.5|205669.5|205784.8|205634.8|36
1633698030000|2021-10-08 13:00:30|205819.9|205669.9|205782.3|205632.3|205821.1|205671.1|205778.6|205628.6|37
1633698040000|2021-10-08 13:00:40|205782.1|205632.1|205790.4|205640.4|205804.1|205654.1|205782.1|205632.1|39
1633698050000|2021-10-08 13:00:50|205786.6|205636.6|205832.4|205682.4|205836.7|205686.7|205786.6|205636.6|38
1633698060000|2021-10-08 13:01:00|205833.9|205683.9|205816.5|205666.5|205837.6|205687.6|205812.7|205662.7|39
1633698070000|2021-10-08 13:01:10|205815.4|205665.4|205841.2|205691.2|205841.2|205691.2|205813.6|205663.6|37
1633698080000|2021-10-08 13:01:20|205836.1|205686.1|205854.9|205704.9|205858.5|205708.5|205836.1|205686.1|34
1633698090000|2021-10-08 13:01:30|205857.9|205707.9|205863.5|205713.5|205871|205721|205857.4|205707.4|35
1633698100000|2021-10-08 13:01:40|205864|205714|205858.4|205708.4|205865|205715|205854.9|205704.9|34
1633698110000|2021-10-08 13:01:50|205857.8|205707.8|205860.2|205710.2|205860.2|205710.2|205851.3|205701.3|33
1633698120000|2021-10-08 13:02:00|205859.1|205709.1|205855.7|205705.7|205861.3|205711.3|205854.3|205704.3|32
1633698130000|2021-10-08 13:02:10|205857.6|205707.6|205854.8|205704.8|205859|205709|205854.2|205704.2|28
1633698140000|2021-10-08 13:02:20|205855.8|205705.8|205861.2|205711.2|205863.4|205713.4|205854.9|205704.9|32
1633698150000|2021-10-08 13:02:30|205855.9|205705.9|205855.3|205705.3|205861.3|205711.3|205854.7|205704.7|29
1633698160000|2021-10-08 13:02:40|205855.4|205705.4|205858.6|205708.6|205859.6|205709.6|205855.4|205705.4|19
1633698170000|2021-10-08 13:02:50|205861.8|205711.8|205833.4|205683.4|205861.8|205730.2|205779.6|205674|36
1633698180000|2021-10-08 13:03:00|205832.1|205682.1|205837.3|205687.3|205839.6|205689.6|205826.6|205676.6|32
1633698190000|2021-10-08 13:03:10|205840.8|205690.8|205841.6|205691.6|205843.3|205693.3|205830.5|205680.5|26
1633698200000|2021-10-08 13:03:20|205842.4|205692.4|205854|205704|205854|205704|205838.4|205688.4|24
1633698210000|2021-10-08 13:03:30|205850.9|205700.9|205846.1|205696.1|205852.9|205702.9|205845.5|205695.5|37
1633698220000|2021-10-08 13:03:40|205840.1|205690.1|205838.1|205688.1|205842.2|205692.2|205829.6|205679.6|32
1633698230000|2021-10-08 13:03:50|205838.6|205688.6|205866.4|205716.4|205866.4|205716.4|205838.6|205688.6|36
1633698240000|2021-10-08 13:04:00|205865.1|205715.1|205860.3|205710.3|205867.9|205717.9|205860.3|205710.3|34
1633698250000|2021-10-08 13:04:10|205861.5|205711.5|205832.1|205682.1|205861.5|205711.5|205823.8|205673.8|34
1633698260000|2021-10-08 13:04:20|205834.7|205684.7|205831|205681|205834.7|205684.7|205824|205674|28
1633698270000|2021-10-08 13:04:30|205834.1|205684.1|205829.3|205679.3|205837.2|205687.2|205829|205679|33
1633698280000|2021-10-08 13:04:40|205829|205679|205824.3|205674.3|205830|205680|205817|205667|33
1633698290000|2021-10-08 13:04:50|205825.3|205675.3|205748.9|205598.9|205825.4|205675.4|205738.7|205588.7|39
1633698300000|2021-10-08 13:05:00|205748|205598|205794.2|205644.2|205794.2|205644.2|205748|205598|35
1633698310000|2021-10-08 13:05:10|205807.8|205657.8|205779.6|205629.6|205814.3|205664.3|205778.5|205628.5|38
1633698320000|2021-10-08 13:05:20|205779.7|205629.7|205741|205591|205782.1|205632.1|205741|205591|37
1633698330000|2021-10-08 13:05:30|205742|205592|205725.2|205575.2|205744.7|205594.7|205720.1|205570.1|38
1633698340000|2021-10-08 13:05:40|205725.9|205575.9|205647.5|205497.5|205731|205581|205645.9|205495.9|37
1633698350000|2021-10-08 13:05:50|205643.5|205493.5|205683.5|205533.5|205685|205535|205643.5|205493.5|33
1633698360000|2021-10-08 13:06:00|205681.4|205531.4|205691.1|205541.1|205694.5|205544.5|205681.4|205531.4|32
1633698370000|2021-10-08 13:06:10|205691.3|205541.3|205648|205498|205691.3|205541.3|205646.9|205496.9|37
1633698380000|2021-10-08 13:06:20|205648.7|205498.7|205636|205486|205650.5|205500.5|205629.2|205479.2|33
1633698390000|2021-10-08 13:06:30|205637.8|205487.8|205670.1|205520.1|205678.1|205528.1|205636.6|205486.6|34
1633698400000|2021-10-08 13:06:40|205670|205520|205654.5|205504.5|205674.9|205524.9|205653.6|205503.6|34
1633698410000|2021-10-08 13:06:50|205655.5|205505.5|205686.3|205536.3|205688.4|205538.4|205654.9|205504.9|36
1633698420000|2021-10-08 13:07:00|205686.4|205536.4|205686.9|205536.9|205690.8|205540.8|205684.8|205534.8|30
1633698430000|2021-10-08 13:07:10|205687.3|205537.3|205709.1|205559.1|205711.6|205561.6|205687.3|205537.3|35
1633698440000|2021-10-08 13:07:20|205708.5|205558.5|205712.7|205562.7|205717.8|205567.8|205708.5|205558.5|29
1633698450000|2021-10-08 13:07:30|205710.2|205560.2|205695.8|205545.8|205725.8|205575.8|205695.8|205545.8|35
1633698460000|2021-10-08 13:07:40|205689.9|205539.9|205700.3|205550.3|205700.3|205550.3|205687.2|205537.2|29
1633698470000|2021-10-08 13:07:50|205699.5|205549.5|205694.3|205544.3|205710.4|205560.4|205688.8|205538.8|34
1633698480000|2021-10-08 13:08:00|205696.4|205546.4|205685.2|205535.2|205705|205555|205685.2|205535.2|40
1633698490000|2021-10-08 13:08:10|205682.2|205532.2|205668.3|205518.3|205682.6|205532.6|205652.1|205502.1|35
1633698500000|2021-10-08 13:08:20|205668.7|205518.7|205693.2|205543.2|205700.6|205550.6|205656.4|205506.4|35
1633698510000|2021-10-08 13:08:30|205693|205543|205720|205570|205727.7|205577.7|205693|205543|33
1633698520000|2021-10-08 13:08:40|205720.7|205570.7|205742.9|205592.9|205742.9|205592.9|205719|205569|36
1633698530000|2021-10-08 13:08:50|205743|205593|205753.4|205603.4|205759.2|205609.2|205743|205593|31
1633698540000|2021-10-08 13:09:00|205754.9|205604.9|205797.8|205647.8|205802.9|205652.9|205751.2|205601.2|26
1633698550000|2021-10-08 13:09:10|205798.2|205648.2|205788.3|205638.3|205812.5|205662.5|205787|205637|34
1633698560000|2021-10-08 13:09:20|205789.8|205639.8|205755.1|205605.1|205789.8|205639.8|205737.7|205587.7|38
1633698570000|2021-10-08 13:09:30|205757|205607|205759.3|205609.3|205759.6|205609.6|205738.1|205588.1|31
1633698580000|2021-10-08 13:09:40|205761.3|205611.3|205736.5|205586.5|205763.1|205641|205691|205582.6|35
1633698590000|2021-10-08 13:09:50|205740.5|205590.5|205742.2|205592.2|205763.5|205613.5|205740.1|205590.1|35
1633698600000|2021-10-08 13:10:00|205743|205593|205703.7|205553.7|205743|205631.7|205681.7|205544.4|35
1633698610000|2021-10-08 13:10:10|205701|205551|205738|205588|205741.1|205591.1|205701|205551|35
1633698620000|2021-10-08 13:10:20|205735.5|205585.5|205753.1|205603.1|205772.8|205622.8|205735.5|205585.5|34
1633698630000|2021-10-08 13:10:30|205751.1|205601.1|205740.7|205590.7|205751.1|205601.1|205734.7|205584.7|32
1633698640000|2021-10-08 13:10:40|205740.6|205590.6|205700.4|205550.4|205742.1|205592.1|205699.5|205549.5|32
1633698650000|2021-10-08 13:10:50|205708.3|205558.3|205738|205588|205739.2|205589.2|205700.2|205550.2|36
1633698660000|2021-10-08 13:11:00|205739.1|205589.1|205775.7|205625.7|205776.1|205626.1|205734.6|205584.6|36
1633698670000|2021-10-08 13:11:10|205779|205629|205816.8|205666.8|205818.5|205668.5|205779|205629|40
1633698680000|2021-10-08 13:11:20|205811.8|205661.8|205782.2|205632.2|205816.4|205666.4|205782.2|205632.2|35
1633698690000|2021-10-08 13:11:30|205783.3|205633.3|205794.8|205644.8|205811.9|205661.9|205783.2|205633.2|34
1633698700000|2021-10-08 13:11:40|205799|205649|205766.1|205616.1|205799|205649|205761.7|205611.7|40
1633698710000|2021-10-08 13:11:50|205763.9|205613.9|205760.1|205610.1|205776.2|205626.2|205757.1|205607.1|34
1633698720000|2021-10-08 13:12:00|205755.9|205605.9|205737.1|205587.1|205755.9|205605.9|205734.7|205584.7|36
1633698730000|2021-10-08 13:12:10|205736.6|205586.6|205732.5|205582.5|205739|205589|205729.4|205579.4|32
1633698740000|2021-10-08 13:12:20|205733.6|205583.6|205722.5|205572.5|205733.6|205583.6|205703.7|205553.7|36
1633698750000|2021-10-08 13:12:30|205723.1|205573.1|205730.9|205580.9|205737.1|205587.1|205713.8|205563.8|34
1633698760000|2021-10-08 13:12:40|205731|205581|205739.2|205589.2|205740.4|205590.4|205730.9|205580.9|33
1633698770000|2021-10-08 13:12:50|205739.4|205589.4|205727.3|205577.3|205751.8|205601.8|205720.1|205570.1|37
1633698780000|2021-10-08 13:13:00|205725.1|205575.1|205704.3|205554.3|205728.8|205578.8|205704.3|205554.3|36
1633698790000|2021-10-08 13:13:10|205702.4|205552.4|205668.8|205518.8|205704.9|205554.9|205666.4|205516.4|35
1633698800000|2021-10-08 13:13:20|205667.4|205517.4|205673.8|205523.8|205689.2|205539.2|205647.2|205497.2|40
1633698810000|2021-10-08 13:13:30|205674.3|205524.3|205669.9|205519.9|205690|205540|205669.9|205519.9|29
1633698820000|2021-10-08 13:13:40|205671.3|205521.3|205649.9|205499.9|205685.6|205535.6|205643|205493|35
1633698830000|2021-10-08 13:13:50|205649.6|205499.6|205654.4|205504.4|205662.6|205512.6|205642.4|205492.4|31
1633698840000|2021-10-08 13:14:00|205654.6|205504.6|205685.1|205535.1|205691.9|205541.9|205654.6|205504.6|37
1633698850000|2021-10-08 13:14:10|205685.5|205535.5|205697.6|205547.6|205698.8|205548.8|205685.5|205535.5|32
1633698860000|2021-10-08 13:14:20|205697.2|205547.2|205726.2|205576.2|205728.9|205578.9|205697.1|205547.1|36
1633698870000|2021-10-08 13:14:30|205727|205577|205734.8|205584.8|205744.8|205634.2|205684.2|205575.4|38
1633698880000|2021-10-08 13:14:40|205734.3|205584.3|205744.7|205594.7|205749.9|205599.9|205733.5|205583.5|27
1633698890000|2021-10-08 13:14:50|205744.3|205594.3|205765.1|205615.1|205767.1|205617.1|205744.2|205594.2|27
1633698900000|2021-10-08 13:15:00|205764.9|205614.9|205804.1|205654.1|205804.6|205684|205731.5|205614.9|36
1633698910000|2021-10-08 13:15:10|205804.4|205654.4|205771.4|205621.4|205804.9|205654.9|205745.6|205595.6|38
1633698920000|2021-10-08 13:15:20|205771.3|205621.3|205737.4|205587.4|205772.4|205637.8|205687.8|205580.2|35
1633698930000|2021-10-08 13:15:30|205739.4|205589.4|205738.7|205588.7|205751.7|205633.9|205683.9|205583.2|37
1633698940000|2021-10-08 13:15:40|205738.1|205588.1|205732.9|205582.9|205743.2|205593.2|205719.6|205569.6|37
1633698950000|2021-10-08 13:15:50|205735|205585|205727.4|205577.4|205735|205585|205723|205573|26
1633698960000|2021-10-08 13:16:00|205730.1|205580.1|205702.5|205552.5|205730.1|205580.1|205684.2|205534.2|37
1633698970000|2021-10-08 13:16:10|205699.9|205549.9|205709.2|205559.2|205721.4|205571.4|205699.9|205549.9|32
1633698980000|2021-10-08 13:16:20|205701.2|205551.2|205701.7|205551.7|205707.2|205557.2|205694.3|205544.3|36
1633698990000|2021-10-08 13:16:30|205700.4|205550.4|205702.7|205552.7|205721.8|205571.8|205697.6|205547.6|38
1633699000000|2021-10-08 13:16:40|205705.2|205555.2|205687.7|205537.7|205707.1|205557.1|205685.2|205535.2|36
1633699010000|2021-10-08 13:16:50|205690|205540|205693.9|205543.9|205693.9|205543.9|205687|205537|31
1633699020000|2021-10-08 13:17:00|205693.8|205543.8|205656.4|205506.4|205699.3|205549.3|205656.4|205506.4|31
1633699030000|2021-10-08 13:17:10|205657.6|205507.6|205655.4|205505.4|205659.6|205509.6|205654.3|205504.3|30
1633699040000|2021-10-08 13:17:20|205656.5|205506.5|205684.2|205534.2|205686.6|205536.6|205656.2|205506.2|33
1633699050000|2021-10-08 13:17:30|205684.3|205534.3|205666.5|205516.5|205684.4|205534.4|205664.7|205514.7|33
1633699060000|2021-10-08 13:17:40|205664.6|205514.6|205680.5|205530.5|205680.5|205530.5|205654|205504|28
1633699070000|2021-10-08 13:17:50|205692.9|205542.9|205702.4|205552.4|205710.6|205560.6|205692.9|205542.9|33
1633699080000|2021-10-08 13:18:00|205700.5|205550.5|205687.2|205537.2|205704.5|205554.5|205686.4|205536.4|32
1633699090000|2021-10-08 13:18:10|205683.9|205533.9|205664.5|205514.5|205683.9|205533.9|205662.3|205512.3|28
1633699100000|2021-10-08 13:18:20|205663.4|205513.4|205670.7|205520.7|205674.9|205524.9|205663.4|205513.4|30
1633699110000|2021-10-08 13:18:30|205670.3|205520.3|205667.6|205517.6|205671.4|205521.4|205662.3|205512.3|32
1633699120000|2021-10-08 13:18:40|205669.5|205519.5|205694.1|205544.1|205699.6|205549.6|205669.5|205519.5|38
1633699130000|2021-10-08 13:18:50|205697.3|205547.3|205709.7|205559.7|205728.3|205578.3|205694.2|205544.2|34
1633699140000|2021-10-08 13:19:00|205711.1|205561.1|205713.1|205563.1|205735.4|205585.4|205709.8|205559.8|37
1633699150000|2021-10-08 13:19:10|205715.9|205565.9|205734.8|205584.8|205735.4|205585.4|205709.5|205559.5|39
1633699160000|2021-10-08 13:19:20|205735.7|205585.7|205771.7|205621.7|205771.7|205621.7|205723.2|205573.2|32
1633699170000|2021-10-08 13:19:30|205772.4|205622.4|205782.7|205632.7|205785.8|205635.8|205772.2|205622.2|35
1633699180000|2021-10-08 13:19:40|205784.4|205634.4|205809.1|205659.1|205812.4|205662.4|205784.4|205634.4|33
1633699190000|2021-10-08 13:19:50|205807.1|205657.1|205782|205632|205807.8|205657.8|205775.7|205625.7|37
1633699200000|2021-10-08 13:20:00|205775.5|205625.5|205770.5|205620.5|205779|205629|205748.3|205598.3|35
1633699210000|2021-10-08 13:20:10|205777.8|205627.8|205775.6|205625.6|205782.2|205632.2|205774.4|205624.4|36
1633699220000|2021-10-08 13:20:20|205775.7|205625.7|205785.6|205635.6|205791.1|205641.1|205775.7|205625.7|35
1633699230000|2021-10-08 13:20:30|205783.4|205633.4|205827.9|205677.9|205830|205680|205780.8|205630.8|36
1633699240000|2021-10-08 13:20:40|205828.2|205678.2|205856.8|205706.8|205860.5|205710.5|205806.8|205656.8|36
1633699250000|2021-10-08 13:20:50|205854.6|205704.6|205828|205678|205862.9|205712.9|205826.9|205676.9|35
1633699260000|2021-10-08 13:21:00|205830.6|205680.6|205858.3|205708.3|205867.3|205717.3|205825.7|205675.7|37
1633699270000|2021-10-08 13:21:10|205860.9|205710.9|205859|205709|205870.6|205720.6|205856.6|205706.6|34
1633699280000|2021-10-08 13:21:20|205861.6|205711.6|205861.2|205711.2|205865.1|205715.1|205859.6|205709.6|26
1633699290000|2021-10-08 13:21:30|205861.1|205711.1|205810.2|205660.2|205876.1|205726.1|205805.4|205655.4|35
1633699300000|2021-10-08 13:21:40|205814.9|205664.9|205828.5|205678.5|205830|205680|205813.9|205663.9|37
1633699310000|2021-10-08 13:21:50|205826.4|205676.4|205848.5|205698.5|205854.3|205704.3|205825|205675|32
1633699320000|2021-10-08 13:22:00|205848.6|205698.6|205851.5|205701.5|205855.1|205705.1|205843.4|205693.4|29
1633699330000|2021-10-08 13:22:10|205848.2|205698.2|205857.4|205707.4|205859.2|205709.2|205846.6|205696.6|35
1633699340000|2021-10-08 13:22:20|205856.9|205706.9|205853.9|205703.9|205858|205708|205850.8|205700.8|35
1633699350000|2021-10-08 13:22:30|205854.3|205704.3|205822.4|205672.4|205854.3|205704.3|205815.9|205665.9|35
1633699360000|2021-10-08 13:22:40|205824.4|205674.4|205797.1|205647.1|205825.6|205710.1|205744.2|205640.6|37
1633699370000|2021-10-08 13:22:50|205796.1|205646.1|205786|205636|205797.4|205647.4|205786|205636|30
1633699380000|2021-10-08 13:23:00|205785.5|205635.5|205790.7|205640.7|205799.8|205649.8|205785.5|205635.5|36
1633699390000|2021-10-08 13:23:10|205786.5|205636.5|205763.3|205613.3|205792.9|205642.9|205760.1|205610.1|31
1633699400000|2021-10-08 13:23:20|205762.7|205612.7|205782.7|205632.7|205786.7|205636.7|205762.4|205612.4|38
1633699410000|2021-10-08 13:23:30|205781.9|205631.9|205776.9|205626.9|205782.9|205632.9|205772.6|205622.6|37
1633699420000|2021-10-08 13:23:40|205776.8|205626.8|205763|205613|205776.8|205626.8|205760.4|205610.4|32
1633699430000|2021-10-08 13:23:50|205763.4|205613.4|205740|205590|205763.8|205613.8|205735.2|205585.2|36
1633699440000|2021-10-08 13:24:00|205740.1|205590.1|205753.3|205603.3|205753.3|205603.3|205736.3|205586.3|34
1633699450000|2021-10-08 13:24:10|205742.2|205592.2|205750.2|205600.2|205750.2|205600.2|205742.2|205592.2|24
1633699460000|2021-10-08 13:24:20|205750.6|205600.6|205708.2|205558.2|205767.9|205617.9|205701.8|205551.8|34
1633699470000|2021-10-08 13:24:30|205710.2|205560.2|205709.6|205559.6|205712.5|205562.5|205704.6|205554.6|33
1633699480000|2021-10-08 13:24:40|205711.4|205561.4|205707.3|205557.3|205712.6|205562.6|205701.6|205551.6|32
1633699490000|2021-10-08 13:24:50|205706.6|205556.6|205707.6|205557.6|205709.1|205559.1|205706.6|205556.6|28
1633699500000|2021-10-08 13:25:00|205706.7|205556.7|205708.2|205558.2|205708.4|205558.4|205699.9|205549.9|36
1633699510000|2021-10-08 13:25:10|205708.7|205558.7|205706.4|205556.4|205709.4|205559.4|205701.5|205551.5|31
1633699520000|2021-10-08 13:25:20|205709.7|205559.7|205753.5|205603.5|205755.4|205605.4|205709.3|205559.3|39
1633699530000|2021-10-08 13:25:30|205753.6|205603.6|205751.9|205601.9|205775.5|205625.5|205751.9|205601.9|32
1633699540000|2021-10-08 13:25:40|205752.7|205602.7|205779.5|205629.5|205785.7|205635.7|205750.5|205600.5|40
1633699550000|2021-10-08 13:25:50|205781.1|205631.1|205782.5|205632.5|205782.5|205680.8|205730.8|205621.8|36
1633699560000|2021-10-08 13:26:00|205783|205633|205780.5|205630.5|205784.2|205634.2|205773.5|205623.5|34
1633699570000|2021-10-08 13:26:10|205780.3|205630.3|205804.9|205654.9|205804.9|205654.9|205777.9|205627.9|34
1633699580000|2021-10-08 13:26:20|205806.3|205656.3|205804.5|205654.5|205817.3|205667.3|205804.5|205654.5|34
1633699590000|2021-10-08 13:26:30|205802.7|205652.7|205808.9|205658.9|205808.9|205658.9|205802.2|205652.2|34
1633699600000|2021-10-08 13:26:40|205808.6|205658.6|205864.4|205714.4|205864.4|205714.4|205808.6|205658.6|36
1633699610000|2021-10-08 13:26:50|205866.9|205716.9|205856.2|205706.2|205875.8|205725.8|205855.7|205705.7|37
1633699620000|2021-10-08 13:27:00|205856.9|205706.9|205824.5|205674.5|205856.9|205706.9|205821.2|205671.2|34
1633699630000|2021-10-08 13:27:10|205831.4|205681.4|205829.9|205679.9|205831.4|205681.4|205821|205671|26
1633699640000|2021-10-08 13:27:20|205829.7|205679.7|205816.8|205666.8|205829.7|205679.7|205816.6|205666.6|28
1633699650000|2021-10-08 13:27:30|205815.8|205665.8|205760.6|205610.6|205817.3|205667.3|205760.6|205610.6|34
1633699660000|2021-10-08 13:27:40|205765.9|205615.9|205782.8|205632.8|205782.8|205632.8|205765.9|205615.9|33
1633699670000|2021-10-08 13:27:50|205781.3|205631.3|205772.4|205622.4|205783.8|205633.8|205769|205619|29
1633699680000|2021-10-08 13:28:00|205770.8|205620.8|205805|205655|205805|205680.6|205730.6|205620.8|38
1633699690000|2021-10-08 13:28:10|205805.2|205655.2|205811.8|205661.8|205814.1|205664.1|205804.8|205654.8|33
1633699700000|2021-10-08 13:28:20|205812.1|205662.1|205856.8|205706.8|205860.6|205710.6|205812.1|205662.1|35
1633699710000|2021-10-08 13:28:30|205855.9|205705.9|205897.7|205747.7|205904.1|205754.1|205852.6|205702.6|38
1633699720000|2021-10-08 13:28:40|205896.3|205746.3|205840.6|205690.6|205896.3|205746.3|205835.8|205685.8|34
1633699730000|2021-10-08 13:28:50|205840.5|205690.5|205846.3|205696.3|205854.2|205704.2|205840.4|205690.4|34
1633699740000|2021-10-08 13:29:00|205848|205698|205854.7|205704.7|205858.3|205708.3|205840.9|205690.9|34
1633699750000|2021-10-08 13:29:10|205854.6|205704.6|205826.3|205676.3|205858.1|205708.1|205823.5|205673.5|30
1633699760000|2021-10-08 13:29:20|205827.4|205677.4|205826.1|205676.1|205830.3|205680.3|205821.5|205671.5|26
1633699770000|2021-10-08 13:29:30|205826.4|205676.4|205832.6|205682.6|205837.8|205687.8|205826.2|205676.2|34
1633699780000|2021-10-08 13:29:40|205832.4|205682.4|205868.4|205718.4|205868.4|205718.4|205831.7|205681.7|29
1633699790000|2021-10-08 13:29:50|205865.9|205715.9|205907.1|205757.1|205907.1|205757.1|205864|205714|35
1633699800000|2021-10-08 13:30:00|205905|205755|205903|205753|205909.9|205759.9|205873.3|205723.3|37
1633699810000|2021-10-08 13:30:10|205900.6|205750.6|205896.1|205746.1|205908.6|205758.6|205894.8|205744.8|40
1633699820000|2021-10-08 13:30:20|205898.5|205748.5|205907.5|205757.5|205912.2|205762.2|205898.1|205748.1|36
1633699830000|2021-10-08 13:30:30|205913.6|205763.6|205940.1|205790.1|205941.2|205791.2|205909.4|205759.4|36
1633699840000|2021-10-08 13:30:40|205941.4|205791.4|205945.8|205795.8|205945.8|205795.8|205917.7|205767.7|38
1633699850000|2021-10-08 13:30:50|205943.7|205793.7|206015.9|205865.9|206015.9|205874.5|205924.3|205793|39
1633699860000|2021-10-08 13:31:00|206034.6|205884.6|206017.9|205867.9|206041.4|205891.4|206011.2|205861.2|38
1633699870000|2021-10-08 13:31:10|206020.4|205870.4|206032.9|205882.9|206035.1|205885.1|205999.2|205849.2|39
1633699880000|2021-10-08 13:31:20|206033.7|205883.7|206042.2|205892.2|206043.2|205893.2|206028.8|205878.8|37
1633699890000|2021-10-08 13:31:30|206042.4|205892.4|206010.5|205860.5|206042.4|205892.4|206005.7|205855.7|35
1633699900000|2021-10-08 13:31:40|206019.7|205869.7|206023.9|205873.9|206032.3|205882.3|206015.6|205865.6|37
1633699910000|2021-10-08 13:31:50|206023.5|205873.5|205951.8|205801.8|206023.5|205873.5|205950.8|205800.8|35
1633699920000|2021-10-08 13:32:00|205951.4|205801.4|205997.2|205847.2|205997.2|205847.2|205945.8|205795.8|38
1633699930000|2021-10-08 13:32:10|205996.9|205846.9|205948.7|205798.7|205996.9|205846.9|205948.7|205798.7|40
1633699940000|2021-10-08 13:32:20|205948.5|205798.5|205956|205806|205956|205806|205947.3|205797.3|33
1633699950000|2021-10-08 13:32:30|205959.8|205809.8|205959.6|205809.6|205995.9|205845.9|205946.2|205796.2|37
1633699960000|2021-10-08 13:32:40|205959.2|205809.2|205983.3|205833.3|205999.8|205849.8|205959.2|205809.2|38
1633699970000|2021-10-08 13:32:50|205983|205833|205957.1|205807.1|205991.4|205841.4|205957.1|205807.1|38
1633699980000|2021-10-08 13:33:00|205956.5|205806.5|205948.1|205798.1|205994.1|205844.1|205947.9|205797.9|38
1633699990000|2021-10-08 13:33:10|205949.2|205799.2|205951.2|205801.2|205951.2|205801.2|205925.2|205775.2|35
1633700000000|2021-10-08 13:33:20|205953.2|205803.2|205954.9|205804.9|205955.4|205805.4|205945.6|205795.6|36
1633700010000|2021-10-08 13:33:30|205952.9|205802.9|205996|205846|205999.2|205849.2|205952.9|205802.9|32
1633700020000|2021-10-08 13:33:40|205996.9|205846.9|205991.7|205841.7|205997.4|205847.4|205973|205823|37
1633700030000|2021-10-08 13:33:50|205996|205846|206031.3|205881.3|206039.5|205889.5|205996|205846|36
1633700040000|2021-10-08 13:34:00|206032|205882|206055.7|205905.7|206072.9|205922.9|206031.6|205881.6|38
1633700050000|2021-10-08 13:34:10|206055.2|205905.2|206114.4|205964.4|206119.1|205969.1|206054.7|205904.7|38
1633700060000|2021-10-08 13:34:20|206111.4|205961.4|206181.7|206031.7|206181.7|206031.7|206111|205961|40
1633700070000|2021-10-08 13:34:30|206189.9|206039.9|206211.3|206061.3|206215.9|206065.9|206189.9|206039.9|38
1633700080000|2021-10-08 13:34:40|206210.4|206060.4|206305|206155|206314|206164|206196.2|206046.2|39
1633700090000|2021-10-08 13:34:50|206298.7|206148.7|206302.7|206152.7|206302.8|206152.8|206278|206128|40
1633700100000|2021-10-08 13:35:00|206300.6|206150.6|206259.5|206109.5|206310.3|206160.3|206259.5|206109.5|39
1633700110000|2021-10-08 13:35:10|206268|206118|206198.3|206048.3|206268|206118|206198|206048|39
1633700120000|2021-10-08 13:35:20|206187|206037|206208.9|206058.9|206212.7|206062.7|206161.5|206011.5|39
1633700130000|2021-10-08 13:35:30|206212.2|206062.2|206186.8|206036.8|206212.2|206062.2|206186.8|206036.8|40
1633700140000|2021-10-08 13:35:40|206182.8|206032.8|206164|206014|206182.8|206032.8|206147.5|205997.5|40
1633700150000|2021-10-08 13:35:50|206158.6|206008.6|206183.2|206033.2|206202.1|206052.1|206158.3|206008.3|34
1633700160000|2021-10-08 13:36:00|206162.7|206012.7|206152.5|206002.5|206162.7|206012.7|206148|205998|36
1633700170000|2021-10-08 13:36:10|206154.1|206004.1|206161.4|206011.4|206162|206012|206151.2|206001.2|35
1633700180000|2021-10-08 13:36:20|206163.8|206013.8|206155.5|206005.5|206169.6|206019.6|206155.5|206005.5|34
1633700190000|2021-10-08 13:36:30|206152.9|206002.9|206114|205964|206157.1|206046.4|206096.4|205960.1|33
1633700200000|2021-10-08 13:36:40|206111.3|205961.3|206126|205976|206160.1|206010.1|206111.3|205961.3|36
1633700210000|2021-10-08 13:36:50|206126.7|205976.7|206135.2|205985.2|206136.1|205986.1|206110.5|205960.5|34
1633700220000|2021-10-08 13:37:00|206134|205984|206168|206018|206168|206018|206117|205967|36
1633700230000|2021-10-08 13:37:10|206157.8|206007.8|206130.2|205980.2|206168.5|206018.5|206121.7|205971.7|34
1633700240000|2021-10-08 13:37:20|206130.9|205980.9|206152.7|206002.7|206158.6|206008.6|206123.8|205973.8|36
1633700250000|2021-10-08 13:37:30|206151.6|206001.6|206111|205961|206151.6|206001.6|206063.9|205913.9|37
1633700260000|2021-10-08 13:37:40|206112.4|205962.4|206162.2|206012.2|206162.2|206023.2|206073.2|205960.1|40
1633700270000|2021-10-08 13:37:50|206154.3|206004.3|206165.2|206015.2|206179.2|206029.2|206148.5|205998.5|35
1633700280000|2021-10-08 13:38:00|206164.9|206014.9|206173.8|206023.8|206173.8|206023.8|206160.6|206010.6|38
1633700290000|2021-10-08 13:38:10|206176.7|206026.7|206220.7|206070.7|206223|206073|206176.6|206026.6|36
1633700300000|2021-10-08 13:38:20|206220|206070|206216.1|206066.1|206230.7|206080.7|206207.6|206057.6|33
1633700310000|2021-10-08 13:38:30|206215.7|206065.7|206222.5|206072.5|206222.5|206072.5|206204.9|206054.9|38
1633700320000|2021-10-08 13:38:40|206219.4|206069.4|206252.5|206102.5|206253.7|206103.7|206216.3|206066.3|37
1633700330000|2021-10-08 13:38:50|206249.9|206099.9|206282.5|206132.5|206291.2|206141.2|206247.4|206097.4|33
1633700340000|2021-10-08 13:39:00|206285|206135|206251.6|206101.6|206285|206135|206231|206081|39
1633700350000|2021-10-08 13:39:10|206260.2|206110.2|206236.3|206086.3|206262.4|206112.4|206236.3|206086.3|39
1633700360000|2021-10-08 13:39:20|206236.5|206086.5|206169.9|206019.9|206236.5|206086.5|206165.9|206015.9|38
1633700370000|2021-10-08 13:39:30|206171.3|206021.3|206168.6|206018.6|206195.9|206045.9|206161.4|206011.4|37
1633700380000|2021-10-08 13:39:40|206165.2|206015.2|206128|205978|206166.9|206016.9|206103.5|205953.5|40
1633700390000|2021-10-08 13:39:50|206121.7|205971.7|206100.3|205950.3|206152.3|206026.3|206076.3|205950|38
1633700400000|2021-10-08 13:40:00|206096.1|205946.1|206079.3|205929.3|206119|205969|206079.3|205929.3|39
1633700410000|2021-10-08 13:40:10|206078.7|205928.7|206065.1|205915.1|206082.8|205932.8|206045.5|205895.5|36
1633700420000|2021-10-08 13:40:20|206071.1|205921.1|206067.4|205917.4|206083.1|205933.1|206067.2|205917.2|36
1633700430000|2021-10-08 13:40:30|206070.9|205920.9|206048.9|205898.9|206077.5|205927.5|206048.4|205898.4|39
1633700440000|2021-10-08 13:40:40|206050.1|205900.1|206067|205917|206082|205932|206050.1|205900.1|33
1633700450000|2021-10-08 13:40:50|206053.7|205903.7|206081.5|205931.5|206082.4|205932.4|206050.1|205900.1|36
1633700460000|2021-10-08 13:41:00|206080.7|205930.7|206084|205934|206089.7|205939.7|206079.3|205929.3|38
1633700470000|2021-10-08 13:41:10|206083.3|205933.3|206090.8|205940.8|206092.2|205942.2|206070.4|205920.4|39
1633700480000|2021-10-08 13:41:20|206090.6|205940.6|206087.7|205937.7|206091.9|205941.9|206086.8|205936.8|32
1633700490000|2021-10-08 13:41:30|206084.9|205934.9|206052.6|205902.6|206084.9|205978.4|206028.4|205895|37
1633700500000|2021-10-08 13:41:40|206053.1|205903.1|206038.1|205888.1|206053.2|205903.2|206036.3|205886.3|37
1633700510000|2021-10-08 13:41:50|206036.3|205886.3|206083.2|205933.2|206086.1|205936.1|206036.1|205886.1|36
1633700520000|2021-10-08 13:42:00|206082.4|205932.4|206088|205938|206097.4|205947.4|206071.5|205921.5|36
1633700530000|2021-10-08 13:42:10|206089.5|205939.5|206088.2|205938.2|206092.4|205942.4|206079.7|205929.7|38
1633700540000|2021-10-08 13:42:20|206087.4|205937.4|206136.4|205986.4|206165.5|206054.5|206085.2|205935.2|37
1633700550000|2021-10-08 13:42:30|206136.5|205986.5|206166.2|206016.2|206171.7|206021.7|206132.4|205982.4|40
1633700560000|2021-10-08 13:42:40|206165.5|206015.5|206122.2|205972.2|206169.1|206019.1|206109.3|205959.3|38
1633700570000|2021-10-08 13:42:50|206119.8|205969.8|206208.5|206058.5|206208.5|206058.5|206119.8|205969.8|39
1633700580000|2021-10-08 13:43:00|206208.8|206058.8|206167.1|206117.1|206221.2|206121.9|206164.5|206027.4|39
1633700590000|2021-10-08 13:43:10|206167.4|206117.4|206230.5|206080.5|206252.8|206117.4|206167.4|206077.3|32
1633700600000|2021-10-08 13:43:20|206230.3|206080.3|206232.5|206082.5|206280.7|206130.7|206229.8|206079.8|37
1633700610000|2021-10-08 13:43:30|206229.4|206079.4|206250.3|206100.3|206250.3|206100.3|206225.5|206075.5|27
1633700620000|2021-10-08 13:43:40|206249.3|206099.3|206253.4|206103.4|206253.4|206103.4|206233.7|206083.7|34
1633700630000|2021-10-08 13:43:50|206252.3|206102.3|206270.9|206120.9|206291.6|206180|206226.8|206102.3|36
1633700640000|2021-10-08 13:44:00|206272.4|206122.4|206328.9|206178.9|206328.9|206178.9|206269.2|206119.2|37
1633700650000|2021-10-08 13:44:10|206327.9|206177.9|206332.3|206182.3|206340|206190|206323.8|206173.8|39
1633700660000|2021-10-08 13:44:20|206330.8|206180.8|206319.7|206169.7|206340.3|206190.3|206315.8|206165.8|39
1633700670000|2021-10-08 13:44:30|206266.6|206216.6|206329.5|206179.5|206391|206241|206266|206169.4|39
1633700680000|2021-10-08 13:44:40|206329.4|206179.4|206332.4|206182.4|206338.3|206188.3|206327.4|206177.4|33
1633700690000|2021-10-08 13:44:50|206332.7|206182.7|206373.9|206223.9|206379.3|206229.3|206324.4|206174.4|34
1633700700000|2021-10-08 13:45:00|206323.8|206273.8|206332.8|206182.8|206379.9|206273.8|206323.8|206182.8|38
1633700710000|2021-10-08 13:45:10|206328.7|206178.7|206324|206174|206347|206197|206324|206174|40
1633700720000|2021-10-08 13:45:20|206323.2|206173.2|206328.8|206178.8|206328.8|206178.8|206302.8|206152.8|36
1633700730000|2021-10-08 13:45:30|206327.8|206177.8|206373.6|206223.6|206382.8|206232.8|206300.8|206150.8|39
1633700740000|2021-10-08 13:45:40|206368.5|206218.5|206389.5|206239.5|206393.9|206243.9|206366.1|206216.1|37
1633700750000|2021-10-08 13:45:50|206383.5|206233.5|206356.3|206206.3|206388.5|206238.5|206337.9|206187.9|38
1633700760000|2021-10-08 13:46:00|206357.4|206207.4|206405.5|206255.5|206417.5|206267.5|206351.1|206201.1|36
1633700770000|2021-10-08 13:46:10|206406.1|206256.1|206452.3|206302.3|206455.1|206305.1|206406.1|206256.1|37
1633700780000|2021-10-08 13:46:20|206447.4|206297.4|206457.4|206307.4|206459.1|206309.1|206446.5|206296.5|28
1633700790000|2021-10-08 13:46:30|206457.2|206307.2|206469.2|206319.2|206477.7|206327.7|206456.9|206306.9|36
1633700800000|2021-10-08 13:46:40|206469.7|206319.7|206458.9|206308.9|206470.8|206320.8|206458|206308|35
1633700810000|2021-10-08 13:46:50|206458.3|206308.3|206425.7|206275.7|206459|206309|206413.8|206263.8|40
1633700820000|2021-10-08 13:47:00|206426|206276|206454.5|206304.5|206459.9|206309.9|206426|206276|40
1633700830000|2021-10-08 13:47:10|206453.9|206303.9|206425.2|206275.2|206454.4|206304.4|206383.3|206233.3|39
1633700840000|2021-10-08 13:47:20|206424.4|206274.4|206451.1|206301.1|206454.9|206304.9|206416.9|206266.9|40
1633700850000|2021-10-08 13:47:30|206448.2|206298.2|206473.9|206323.9|206504.6|206354.6|206443.6|206293.6|37
1633700860000|2021-10-08 13:47:40|206461.4|206311.4|206410.4|206260.4|206461.4|206311.4|206409.1|206259.1|38
1633700870000|2021-10-08 13:47:50|206410.6|206260.6|206373.8|206223.8|206421|206271|206372.1|206222.1|38
1633700880000|2021-10-08 13:48:00|206379.3|206229.3|206445.3|206295.3|206445.3|206295.3|206379.3|206229.3|38
1633700890000|2021-10-08 13:48:10|206441.5|206291.5|206399.3|206249.3|206441.5|206291.5|206376.3|206226.3|38
1633700900000|2021-10-08 13:48:20|206399.8|206249.8|206400.3|206250.3|206419.7|206269.7|206393.1|206243.1|36
1633700910000|2021-10-08 13:48:30|206399.8|206249.8|206406.1|206256.1|206454.1|206304.1|206399.8|206249.8|36
1633700920000|2021-10-08 13:48:40|206404.2|206254.2|206413.6|206263.6|206425.9|206275.9|206377.9|206227.9|40
1633700930000|2021-10-08 13:48:50|206412.5|206262.5|206403.6|206253.6|206429.2|206279.2|206403.6|206253.6|36
1633700940000|2021-10-08 13:49:00|206402.1|206252.1|206396.6|206246.6|206402.1|206252.1|206376.9|206226.9|38
1633700950000|2021-10-08 13:49:10|206392.1|206242.1|206401.3|206251.3|206401.5|206251.5|206386.8|206236.8|39
1633700960000|2021-10-08 13:49:20|206406.9|206256.9|206403.7|206253.7|206421.3|206271.3|206403.7|206253.7|37
1633700970000|2021-10-08 13:49:30|206405.3|206255.3|206407.2|206257.2|206413|206263|206403.9|206253.9|36
1633700980000|2021-10-08 13:49:40|206405.4|206255.4|206376.7|206226.7|206418.7|206268.7|206371.5|206221.5|38
1633700990000|2021-10-08 13:49:50|206378.9|206228.9|206296.6|206146.6|206378.9|206268.6|206294.8|206144.8|38
1633701000000|2021-10-08 13:50:00|206294.1|206144.1|206328.1|206178.1|206374.3|206224.3|206294.1|206144.1|36
1633701010000|2021-10-08 13:50:10|206327.5|206177.5|206398.5|206248.5|206398.6|206248.6|206327.5|206177.5|39
1633701020000|2021-10-08 13:50:20|206401.4|206251.4|206401.5|206251.5|206413.7|206263.7|206393.2|206243.2|39
1633701030000|2021-10-08 13:50:30|206401.3|206251.3|206453.9|206303.9|206458|206308|206350.7|206248.9|38
1633701040000|2021-10-08 13:50:40|206448.1|206298.1|206460.5|206310.5|206463.5|206313.5|206448.1|206298.1|34
1633701050000|2021-10-08 13:50:50|206460.2|206310.2|206449.2|206299.2|206463.7|206313.7|206449.2|206299.2|33
1633701060000|2021-10-08 13:51:00|206452.1|206302.1|206439.2|206289.2|206460.3|206333.9|206383.9|206272.8|37
1633701070000|2021-10-08 13:51:10|206440.4|206290.4|206464.2|206314.2|206484.3|206334.3|206440.1|206290.1|37
1633701080000|2021-10-08 13:51:20|206462.2|206312.2|206492.2|206342.2|206495.7|206345.7|206453.8|206303.8|34
1633701090000|2021-10-08 13:51:30|206494|206344|206498.2|206348.2|206506.5|206356.5|206494|206344|35
1633701100000|2021-10-08 13:51:40|206499.9|206349.9|206500.3|206350.3|206507.5|206357.5|206490.3|206340.3|38
1633701110000|2021-10-08 13:51:50|206495.7|206345.7|206465.8|206315.8|206496.1|206346.1|206465.8|206315.8|32
1633701120000|2021-10-08 13:52:00|206471.3|206321.3|206491.5|206341.5|206505.9|206355.9|206460.7|206310.7|40
1633701130000|2021-10-08 13:52:10|206489.5|206339.5|206516.1|206366.1|206516.4|206366.4|206483.6|206333.6|38
1633701140000|2021-10-08 13:52:20|206517|206367|206495.2|206345.2|206517|206367|206484.9|206334.9|35
1633701150000|2021-10-08 13:52:30|206494.4|206344.4|206455.7|206305.7|206495|206345|206455.7|206305.7|40
1633701160000|2021-10-08 13:52:40|206455.2|206305.2|206448.1|206298.1|206457|206307|206445.2|206295.2|37
1633701170000|2021-10-08 13:52:50|206449|206299|206455.2|206305.2|206460.9|206310.9|206447.2|206297.2|39
1633701180000|2021-10-08 13:53:00|206457.9|206307.9|206449.7|206299.7|206459.4|206309.4|206444.1|206294.1|36
1633701190000|2021-10-08 13:53:10|206449.1|206299.1|206443.4|206293.4|206451.4|206301.4|206442.1|206292.1|32
1633701200000|2021-10-08 13:53:20|206444.3|206294.3|206418.1|206268.1|206444.4|206294.4|206395.6|206245.6|32
1633701210000|2021-10-08 13:53:30|206418|206268|206422.1|206272.1|206422.1|206272.1|206410.5|206260.5|29
1633701220000|2021-10-08 13:53:40|206434.6|206284.6|206433.4|206283.4|206451|206301|206421.6|206271.6|38
1633701230000|2021-10-08 13:53:50|206435|206285|206446.2|206296.2|206446.5|206296.5|206430.5|206280.5|36
1633701240000|2021-10-08 13:54:00|206447.9|206297.9|206446.9|206296.9|206455.4|206305.4|206446.3|206296.3|40
1633701250000|2021-10-08 13:54:10|206448.7|206298.7|206419.2|206269.2|206449.9|206299.9|206419.1|206269.1|27
1633701260000|2021-10-08 13:54:20|206417.6|206267.6|206421.5|206271.5|206421.5|206271.5|206414.1|206264.1|31
1633701270000|2021-10-08 13:54:30|206420.8|206270.8|206411.1|206261.1|206420.8|206270.8|206406.4|206256.4|31
1633701280000|2021-10-08 13:54:40|206410.4|206260.4|206381.3|206231.3|206411.5|206261.5|206379.4|206229.4|34
1633701290000|2021-10-08 13:54:50|206381.2|206231.2|206362.1|206212.1|206383.1|206233.1|206357.6|206207.6|38
1633701300000|2021-10-08 13:55:00|206362.8|206212.8|206341.4|206191.4|206373|206223|206337.3|206187.3|38
1633701310000|2021-10-08 13:55:10|206341.9|206191.9|206346.4|206196.4|206356.1|206206.1|206337.9|206187.9|39
1633701320000|2021-10-08 13:55:20|206347.4|206197.4|206362.3|206212.3|206366.9|206216.9|206342|206192|34
1633701330000|2021-10-08 13:55:30|206363.1|206213.1|206365.4|206215.4|206383.4|206233.4|206362.9|206212.9|37
1633701340000|2021-10-08 13:55:40|206366.4|206216.4|206345.7|206195.7|206369.2|206219.2|206333.1|206183.1|36
1633701350000|2021-10-08 13:55:50|206353.6|206203.6|206379.7|206229.7|206379.7|206229.7|206352.1|206202.1|26
1633701360000|2021-10-08 13:56:00|206382|206232|206400|206250|206400|206250|206353.4|206203.4|40
1633701370000|2021-10-08 13:56:10|206402.6|206252.6|206408.1|206258.1|206409.2|206259.2|206397.1|206247.1|38
1633701380000|2021-10-08 13:56:20|206408.7|206258.7|206408.7|206258.7|206415.5|206265.5|206407.7|206257.7|33
1633701390000|2021-10-08 13:56:30|206407|206257|206379.6|206229.6|206407.2|206257.2|206378.7|206228.7|33
1633701400000|2021-10-08 13:56:40|206371.4|206221.4|206405.8|206255.8|206428.8|206278.8|206371.4|206221.4|39
1633701410000|2021-10-08 13:56:50|206406.8|206256.8|206354|206204|206406.8|206256.8|206351.9|206201.9|33
1633701420000|2021-10-08 13:57:00|206353.7|206203.7|206379.4|206229.4|206391.4|206241.4|206349|206199|38
1633701430000|2021-10-08 13:57:10|206381.5|206231.5|206362.8|206212.8|206382.6|206232.6|206362.8|206212.8|34
1633701440000|2021-10-08 13:57:20|206370|206220|206356|206206|206391.5|206241.5|206352.4|206202.4|33
1633701450000|2021-10-08 13:57:30|206357.9|206207.9|206378.2|206228.2|206378.2|206228.2|206354.2|206204.2|33
1633701460000|2021-10-08 13:57:40|206378.4|206228.4|206355.9|206205.9|206378.4|206228.4|206350.6|206200.6|35
1633701470000|2021-10-08 13:57:50|206356.7|206206.7|206358.6|206208.6|206359.9|206209.9|206344.9|206194.9|36
1633701480000|2021-10-08 13:58:00|206360.2|206210.2|206363|206213|206369.5|206219.5|206348.7|206198.7|35
1633701490000|2021-10-08 13:58:10|206361.9|206211.9|206407.9|206257.9|206411.5|206261.5|206361.9|206211.9|37
1633701500000|2021-10-08 13:58:20|206409|206259|206435.4|206285.4|206435.4|206332.4|206375.5|206259|34
1633701510000|2021-10-08 13:58:30|206436.5|206286.5|206410.7|206260.7|206436.5|206286.5|206394.3|206244.3|34
1633701520000|2021-10-08 13:58:40|206414.7|206264.7|206386.7|206236.7|206428.6|206278.6|206386.7|206236.7|39
1633701530000|2021-10-08 13:58:50|206387.6|206237.6|206395.9|206245.9|206398.9|206248.9|206383.8|206233.8|33
1633701540000|2021-10-08 13:59:00|206395.3|206245.3|206403.5|206253.5|206407.8|206257.8|206388.1|206238.1|36
1633701550000|2021-10-08 13:59:10|206403.1|206253.1|206417.6|206267.6|206418.5|206315|206365|206253.1|32
1633701560000|2021-10-08 13:59:20|206417|206267|206408.7|206258.7|206418.5|206268.5|206407.9|206257.9|30
1633701570000|2021-10-08 13:59:30|206408.2|206258.2|206415.5|206265.5|206419.2|206269.2|206399.5|206249.5|36
1633701580000|2021-10-08 13:59:40|206418.8|206268.8|206435.5|206285.5|206451.3|206301.3|206417.2|206267.2|37
1633701590000|2021-10-08 13:59:50|206433.7|206283.7|206436.7|206286.7|206442.8|206292.8|206424.4|206274.4|34
1633701600000|2021-10-08 14:00:00|206436.1|206286.1|206405.9|206255.9|206436.4|206286.4|206405.9|206255.9|39
1633701610000|2021-10-08 14:00:10|206402.9|206252.9|206397.9|206247.9|206406.3|206256.3|206394.9|206244.9|39
1633701620000|2021-10-08 14:00:20|206397.5|206247.5|206397.6|206247.6|206399|206249|206391.7|206241.7|29
1633701630000|2021-10-08 14:00:30|206395.4|206245.4|206351.3|206201.3|206395.4|206245.4|206351.3|206201.3|32
1633701640000|2021-10-08 14:00:40|206350.7|206200.7|206343.9|206193.9|206352.2|206202.2|206313|206163|36
1633701650000|2021-10-08 14:00:50|206346.6|206196.6|206337.3|206187.3|206346.6|206196.6|206327.6|206177.6|29
1633701660000|2021-10-08 14:01:00|206336.1|206186.1|206301.7|206151.7|206340.1|206190.1|206299.8|206149.8|39
1633701670000|2021-10-08 14:01:10|206304.2|206154.2|206248|206098|206305.6|206155.6|206245.6|206095.6|38
1633701680000|2021-10-08 14:01:20|206248.3|206098.3|206285.7|206135.7|206301.4|206151.4|206247.4|206097.4|36
1633701690000|2021-10-08 14:01:30|206285.4|206135.4|206277.8|206127.8|206309.4|206159.4|206272.7|206122.7|37
1633701700000|2021-10-08 14:01:40|206278.7|206128.7|206258.2|206108.2|206311.9|206161.9|206257.2|206107.2|34
1633701710000|2021-10-08 14:01:50|206265.2|206115.2|206291.9|206141.9|206292.6|206142.6|206259.9|206109.9|39
1633701720000|2021-10-08 14:02:00|206291.8|206141.8|206280.5|206130.5|206294.1|206144.1|206270.7|206120.7|39
1633701730000|2021-10-08 14:02:10|206274.2|206124.2|206297.5|206147.5|206297.5|206147.5|206260.2|206110.2|38
1633701740000|2021-10-08 14:02:20|206295.8|206145.8|206276.4|206126.4|206299.2|206149.2|206268.2|206118.2|30
1633701750000|2021-10-08 14:02:30|206276.8|206126.8|206307.1|206157.1|206309.7|206159.7|206272.6|206122.6|36
1633701760000|2021-10-08 14:02:40|206305.7|206155.7|206271.8|206121.8|206305.7|206155.7|206268.7|206118.7|35
1633701770000|2021-10-08 14:02:50|206272.7|206122.7|206315.2|206165.2|206322.8|206172.8|206272.5|206122.5|33
1633701780000|2021-10-08 14:03:00|206313.6|206163.6|206336.7|206186.7|206336.8|206186.8|206308|206158|37
1633701790000|2021-10-08 14:03:10|206335.6|206185.6|206347.4|206197.4|206350.9|206200.9|206335.6|206185.6|36
1633701800000|2021-10-08 14:03:20|206346.6|206196.6|206322.1|206172.1|206346.6|206196.6|206321|206171|38
1633701810000|2021-10-08 14:03:30|206322.9|206172.9|206316.3|206166.3|206325.8|206175.8|206305.4|206155.4|32
1633701820000|2021-10-08 14:03:40|206319|206169|206313.1|206163.1|206319|206169|206305.5|206155.5|31
1633701830000|2021-10-08 14:03:50|206315.1|206165.1|206309.5|206159.5|206322.7|206172.7|206309.5|206159.5|33
1633701840000|2021-10-08 14:04:00|206309.7|206159.7|206336.5|206186.5|206337.8|206187.8|206308|206158|38
1633701850000|2021-10-08 14:04:10|206336.1|206186.1|206352.1|206202.1|206357.7|206207.7|206335.8|206185.8|33
1633701860000|2021-10-08 14:04:20|206354.8|206204.8|206361.5|206211.5|206361.5|206211.5|206345.2|206195.2|37
1633701870000|2021-10-08 14:04:30|206362.2|206212.2|206362.8|206212.8|206381.3|206231.3|206354.5|206204.5|37
1633701880000|2021-10-08 14:04:40|206364.9|206214.9|206353.1|206203.1|206364.9|206214.9|206351.3|206201.3|34
1633701890000|2021-10-08 14:04:50|206351.9|206201.9|206230.2|206080.2|206354.7|206204.7|206230.2|206080.2|36
1633701900000|2021-10-08 14:05:00|206222.4|206072.4|206237.3|206087.3|206249.3|206099.3|206219.4|206069.4|37
1633701910000|2021-10-08 14:05:10|206222.5|206072.5|206255.1|206105.1|206266.7|206116.7|206222.5|206072.5|36
1633701920000|2021-10-08 14:05:20|206260.1|206110.1|206235.9|206085.9|206291.8|206141.8|206233.5|206083.5|39
1633701930000|2021-10-08 14:05:30|206231.4|206081.4|206245.9|206095.9|206249.1|206099.1|206224.7|206074.7|38
1633701940000|2021-10-08 14:05:40|206245.3|206095.3|206240.4|206090.4|206247.7|206097.7|206230.4|206080.4|36
1633701950000|2021-10-08 14:05:50|206241.4|206091.4|206266.4|206116.4|206268.6|206118.6|206237.6|206087.6|31
1633701960000|2021-10-08 14:06:00|206265.1|206115.1|206337.1|206187.1|206337.1|206187.1|206265.1|206115.1|40
1633701970000|2021-10-08 14:06:10|206336.3|206186.3|206345.4|206195.4|206362.6|206212.6|206333.4|206183.4|36
1633701980000|2021-10-08 14:06:20|206344.5|206194.5|206416|206266|206416.9|206266.9|206334.5|206184.5|37
1633701990000|2021-10-08 14:06:30|206416.1|206266.1|206456.2|206306.2|206469.6|206358.1|206408.1|206264.6|37
1633702000000|2021-10-08 14:06:40|206457.3|206307.3|206418|206268|206458.6|206336.9|206386.9|206250.9|38
1633702010000|2021-10-08 14:06:50|206418.7|206268.7|206447.2|206297.2|206455.1|206305.1|206414|206264|30
1633702020000|2021-10-08 14:07:00|206442.9|206292.9|206408.4|206258.4|206446|206296|206394.8|206244.8|37
1633702030000|2021-10-08 14:07:10|206405.8|206255.8|206391.8|206241.8|206405.8|206291.3|206341.3|206213.2|37
1633702040000|2021-10-08 14:07:20|206390.5|206240.5|206398.1|206248.1|206402|206252|206376.3|206226.3|33
1633702050000|2021-10-08 14:07:30|206400.3|206250.3|206288.3|206238.3|206400.3|206271|206288.3|206193.2|38
1633702060000|2021-10-08 14:07:40|206340.1|206190.1|206338|206188|206340.7|206239.9|206287|206187.4|29
1633702070000|2021-10-08 14:07:50|206338.5|206188.5|206319.1|206169.1|206339|206239.4|206285.5|206148.1|34
1633702080000|2021-10-08 14:08:00|206314.6|206164.6|206332.7|206182.7|206335.3|206185.3|206300.5|206150.5|40
1633702090000|2021-10-08 14:08:10|206330.2|206180.2|206337|206187|206366.2|206216.2|206330.2|206180.2|38
1633702100000|2021-10-08 14:08:20|206340.5|206190.5|206354|206204|206358.9|206208.9|206337.1|206187.1|35
1633702110000|2021-10-08 14:08:30|206354.6|206204.6|206336.2|206186.2|206355|206205|206336.2|206186.2|35
1633702120000|2021-10-08 14:08:40|206336.4|206186.4|206348.5|206198.5|206356.9|206206.9|206326.6|206176.6|37
1633702130000|2021-10-08 14:08:50|206359|206209|206372.9|206222.9|206379.2|206229.2|206357.7|206207.7|33
1633702140000|2021-10-08 14:09:00|206375.1|206225.1|206352.4|206202.4|206381.8|206231.8|206341.8|206191.8|36
1633702150000|2021-10-08 14:09:10|206351.9|206201.9|206386.6|206236.6|206389|206239|206350.7|206200.7|34
1633702160000|2021-10-08 14:09:20|206387.6|206237.6|206409.2|206259.2|206412.4|206262.4|206387.6|206237.6|34
1633702170000|2021-10-08 14:09:30|206410.1|206260.1|206417|206267|206447.1|206297.1|206408.8|206258.8|33
1633702180000|2021-10-08 14:09:40|206418|206268|206458|206308|206468.4|206318.4|206417.4|206267.4|38
1633702190000|2021-10-08 14:09:50|206457.2|206307.2|206453.8|206303.8|206457.2|206355.2|206405.2|206292.7|35
1633702200000|2021-10-08 14:10:00|206454|206304|206408.4|206258.4|206454.2|206304.2|206399.2|206249.2|39
1633702210000|2021-10-08 14:10:10|206410.2|206260.2|206441.5|206291.5|206442.6|206292.6|206407.2|206257.2|37
1633702220000|2021-10-08 14:10:20|206442.7|206292.7|206419.4|206269.4|206442.7|206292.7|206405.7|206255.7|33
1633702230000|2021-10-08 14:10:30|206423.5|206273.5|206499.3|206349.3|206499.3|206387.9|206414.1|206272.8|37
1633702240000|2021-10-08 14:10:40|206496.2|206346.2|206472.2|206322.2|206499.3|206349.3|206470.1|206320.1|39
1633702250000|2021-10-08 14:10:50|206472.5|206322.5|206481.8|206331.8|206483.4|206333.4|206445.2|206295.2|34
1633702260000|2021-10-08 14:11:00|206491.2|206341.2|206479.1|206329.1|206495.7|206345.7|206479.1|206329.1|34
1633702270000|2021-10-08 14:11:10|206485.6|206335.6|206489.8|206339.8|206493.2|206343.2|206483.5|206333.5|35
1633702280000|2021-10-08 14:11:20|206488.3|206338.3|206533.6|206383.6|206537.7|206387.7|206488.3|206338.3|34
1633702290000|2021-10-08 14:11:30|206534.7|206384.7|206628.5|206478.5|206629.5|206479.5|206487.9|206384.7|37
1633702300000|2021-10-08 14:11:40|206625.3|206475.3|206677.8|206527.8|206677.9|206527.9|206621.8|206471.8|35
1633702310000|2021-10-08 14:11:50|206679.2|206529.2|206720.5|206570.5|206723.8|206573.8|206668.8|206518.8|36
1633702320000|2021-10-08 14:12:00|206718.1|206568.1|206713.9|206563.9|206718.6|206568.6|206712.4|206562.4|34
1633702330000|2021-10-08 14:12:10|206705.8|206555.8|206714.4|206564.4|206729.4|206579.4|206704|206554|33
1633702340000|2021-10-08 14:12:20|206718.4|206568.4|206726.5|206576.5|206732|206582|206710.3|206560.3|35
1633702350000|2021-10-08 14:12:30|206724.9|206574.9|206770|206620|206776.3|206626.3|206724.6|206574.6|33
1633702360000|2021-10-08 14:12:40|206769.3|206619.3|206764.3|206614.3|206770.2|206620.2|206761.1|206611.1|29
1633702370000|2021-10-08 14:12:50|206764|206614|206768|206618|206769.8|206619.8|206762.1|206612.1|31
1633702380000|2021-10-08 14:13:00|206766.9|206616.9|206755.9|206605.9|206769|206619|206755|206605|38
1633702390000|2021-10-08 14:13:10|206756.8|206606.8|206765.6|206615.6|206771.6|206621.6|206722.5|206572.5|36
1633702400000|2021-10-08 14:13:20|206765.8|206615.8|206762.7|206612.7|206766.8|206616.8|206752.2|206602.2|39
1633702410000|2021-10-08 14:13:30|206763.3|206613.3|206755.3|206605.3|206769.8|206619.8|206753.9|206603.9|35
1633702420000|2021-10-08 14:13:40|206755.5|206605.5|206757.7|206607.7|206759.4|206609.4|206749.9|206599.9|35
1633702430000|2021-10-08 14:13:50|206756.9|206606.9|206743.7|206593.7|206757.7|206607.7|206742|206592|37
1633702440000|2021-10-08 14:14:00|206747|206597|206766.4|206616.4|206766.4|206616.4|206744.8|206594.8|34
1633702450000|2021-10-08 14:14:10|206764.3|206614.3|206747|206597|206765.2|206615.2|206747|206597|34
1633702460000|2021-10-08 14:14:20|206748.8|206598.8|206726.4|206576.4|206753.5|206603.5|206719.6|206569.6|35
1633702470000|2021-10-08 14:14:30|206728.5|206578.5|206717.1|206567.1|206729.2|206579.2|206710.1|206560.1|37
1633702480000|2021-10-08 14:14:40|206715.8|206565.8|206720.2|206570.2|206722.7|206572.7|206711.7|206561.7|28
1633702490000|2021-10-08 14:14:50|206720.9|206570.9|206797.4|206647.4|206802.8|206652.8|206720|206570|38
1633702500000|2021-10-08 14:15:00|206799|206649|206810.4|206660.4|206814.3|206664.3|206792.3|206642.3|35
1633702510000|2021-10-08 14:15:10|206808.4|206658.4|206817.9|206667.9|206821.6|206671.6|206807.5|206657.5|34
1633702520000|2021-10-08 14:15:20|206817.3|206667.3|206852.4|206702.4|206855.8|206705.8|206817.3|206667.3|36
1633702530000|2021-10-08 14:15:30|206854.2|206704.2|206860.6|206710.6|206861|206711|206851.7|206701.7|34
1633702540000|2021-10-08 14:15:40|206860.9|206710.9|206857.8|206707.8|206860.9|206710.9|206857.8|206707.8|26
1633702550000|2021-10-08 14:15:50|206858.1|206708.1|206851.5|206701.5|206860.4|206710.4|206850.5|206700.5|25
1633702560000|2021-10-08 14:16:00|206851.1|206701.1|206911.4|206761.4|206911.4|206761.4|206850.1|206700.1|34
1633702570000|2021-10-08 14:16:10|206910.3|206760.3|206932.3|206782.3|206932.3|206782.3|206905.3|206755.3|35
1633702580000|2021-10-08 14:16:20|206930.6|206780.6|206937|206787|206939.8|206789.8|206930.6|206780.6|36
1633702590000|2021-10-08 14:16:30|206934.7|206784.7|207014.1|206864.1|207015.5|206865.5|206933|206783|39
1633702600000|2021-10-08 14:16:40|207017.7|206867.7|207016.7|206866.7|207054.8|206904.8|207014.7|206864.7|40
1633702610000|2021-10-08 14:16:50|207019.4|206869.4|207064.4|206914.4|207066.6|206916.6|207011.3|206861.3|37
1633702620000|2021-10-08 14:17:00|207065.7|206915.7|207037.6|206887.6|207066|206916|207037.5|206887.5|34
1633702630000|2021-10-08 14:17:10|207036.8|206886.8|207000.2|206850.2|207038.4|206888.4|207000.2|206850.2|34
1633702640000|2021-10-08 14:17:20|207001.1|206851.1|207035.9|206885.9|207052.5|206902.5|206993.7|206843.7|37
1633702650000|2021-10-08 14:17:30|207037|206887|207001.5|206851.5|207037|206887|206995.4|206845.4|31
1633702660000|2021-10-08 14:17:40|206997.4|206847.4|206926.9|206776.9|207002.3|206852.3|206926.9|206776.9|37
1633702670000|2021-10-08 14:17:50|206928|206778|206873|206723|206928|206778|206870|206720|35
1633702680000|2021-10-08 14:18:00|206871.3|206721.3|206866.6|206716.6|206871.3|206721.3|206852.8|206702.8|34
1633702690000|2021-10-08 14:18:10|206867.3|206717.3|206847.4|206697.4|206867.3|206717.3|206844.5|206694.5|37
1633702700000|2021-10-08 14:18:20|206848|206698|206810.8|206660.8|206848|206698|206806.9|206656.9|40
1633702710000|2021-10-08 14:18:30|206813.8|206663.8|206808.5|206658.5|206819.1|206669.1|206792.8|206642.8|39
1633702720000|2021-10-08 14:18:40|206810.6|206660.6|206808.7|206658.7|206813.2|206663.2|206804.9|206654.9|31
1633702730000|2021-10-08 14:18:50|206809.5|206659.5|206802.8|206652.8|206810.7|206660.7|206789.2|206639.2|35
1633702740000|2021-10-08 14:19:00|206804|206654|206805.9|206655.9|206809.9|206659.9|206804|206654|31
1633702750000|2021-10-08 14:19:10|206806.2|206656.2|206802.1|206652.1|206806.6|206656.6|206799|206649|32
1633702760000|2021-10-08 14:19:20|206802.3|206652.3|206797.9|206647.9|206802.8|206652.8|206795|206645|34
1633702770000|2021-10-08 14:19:30|206796.2|206646.2|206796.4|206646.4|206798.8|206648.8|206795.3|206645.3|26
1633702780000|2021-10-08 14:19:40|206796.1|206646.1|206819.4|206669.4|206819.4|206669.4|206794.4|206644.4|32
1633702790000|2021-10-08 14:19:50|206828.8|206678.8|206858.5|206708.5|206858.5|206708.5|206828.8|206678.8|38
1633702800000|2021-10-08 14:20:00|206860.3|206710.3|206890.7|206740.7|206906|206756|206860.3|206710.3|37
1633702810000|2021-10-08 14:20:10|206888.4|206738.4|206882.7|206732.7|206890.5|206740.5|206881.3|206731.3|39
1633702820000|2021-10-08 14:20:20|206883.3|206733.3|206892.1|206742.1|206892.2|206742.2|206879.9|206729.9|29
1633702830000|2021-10-08 14:20:30|206892.4|206742.4|206922.4|206772.4|206922.4|206772.4|206889.1|206739.1|33
1633702840000|2021-10-08 14:20:40|206924.6|206774.6|206924.8|206774.8|206930.3|206780.3|206924.6|206774.6|31
1633702850000|2021-10-08 14:20:50|206925.1|206775.1|206931.2|206781.2|206932.7|206782.7|206925.1|206775.1|33
1633702860000|2021-10-08 14:21:00|206928.8|206778.8|206982.1|206832.1|206994.7|206844.7|206928.8|206778.8|39
1633702870000|2021-10-08 14:21:10|206983.2|206833.2|207005.2|206855.2|207009.2|206859.2|206982|206832|34
1633702880000|2021-10-08 14:21:20|207005.9|206855.9|206950.7|206800.7|207014.6|206864.6|206945.1|206795.1|36
1633702890000|2021-10-08 14:21:30|206953.6|206803.6|206930.4|206780.4|206953.6|206803.6|206929.9|206779.9|37
1633702900000|2021-10-08 14:21:40|206931.8|206781.8|206930.2|206780.2|206939.1|206789.1|206915.4|206765.4|37
1633702910000|2021-10-08 14:21:50|206930.4|206780.4|206928.6|206778.6|206930.4|206780.4|206925.5|206775.5|34
1633702920000|2021-10-08 14:22:00|206922.9|206772.9|206920.5|206770.5|206927.6|206777.6|206917.8|206767.8|32
1633702930000|2021-10-08 14:22:10|206912.1|206762.1|206915.6|206765.6|206926.5|206776.5|206891.2|206741.2|33
1633702940000|2021-10-08 14:22:20|206915.7|206765.7|206930.3|206780.3|206936.6|206786.6|206913.3|206763.3|38
1633702950000|2021-10-08 14:22:30|206929.5|206779.5|206934.1|206784.1|206942.9|206792.9|206929.4|206779.4|36
1633702960000|2021-10-08 14:22:40|206934|206784|206942.7|206792.7|206953.3|206803.3|206931.9|206781.9|35
1633702970000|2021-10-08 14:22:50|206942.8|206792.8|206947.8|206797.8|206955.2|206805.2|206942.5|206792.5|33
1633702980000|2021-10-08 14:23:00|206947.3|206797.3|206975|206825|207011.1|206861.1|206947.3|206797.3|36
1633702990000|2021-10-08 14:23:10|206977.1|206827.1|206973.7|206823.7|206978.3|206828.3|206969.5|206819.5|35
1633703000000|2021-10-08 14:23:20|206975.3|206825.3|206977.3|206827.3|206988|206838|206972.1|206822.1|34
1633703010000|2021-10-08 14:23:30|206977|206827|207019.1|206869.1|207019.1|206869.1|206972.3|206822.3|35
1633703020000|2021-10-08 14:23:40|207017.7|206867.7|207021.3|206871.3|207030.5|206880.5|207013.1|206863.1|36
1633703030000|2021-10-08 14:23:50|207021.9|206871.9|207037.1|206887.1|207037.1|206887.1|207020.4|206870.4|35
1633703040000|2021-10-08 14:24:00|207036.2|206886.2|207037.7|206887.7|207041.2|206891.2|207034.1|206884.1|28
1633703050000|2021-10-08 14:24:10|207035.3|206885.3|207043.8|206893.8|207055|206905|207033.8|206883.8|33
1633703060000|2021-10-08 14:24:20|207043.4|206893.4|207051.3|206901.3|207056.4|206906.4|207041.3|206891.3|31
1633703070000|2021-10-08 14:24:30|207048.5|206898.5|207058.2|206908.2|207058.2|206908.2|207046.5|206896.5|31
1633703080000|2021-10-08 14:24:40|207056|206906|207060.5|206910.5|207061.8|206911.8|207056|206906|31
1633703090000|2021-10-08 14:24:50|207060.9|206910.9|207053.3|206903.3|207060.9|206910.9|207051.8|206901.8|28
1633703100000|2021-10-08 14:25:00|207056.3|206906.3|207058.2|206908.2|207062.7|206912.7|207036.5|206886.5|27
1633703110000|2021-10-08 14:25:10|207057.3|206907.3|207103.4|206953.4|207113.9|206963.9|207055.3|206905.3|35
1633703120000|2021-10-08 14:25:20|207102.5|206952.5|207109|206959|207116.1|206966.1|207099.9|206949.9|38
1633703130000|2021-10-08 14:25:30|207110.1|206960.1|207149.4|206999.4|207152.9|207002.9|207108|206958|36
1633703140000|2021-10-08 14:25:40|207146.3|206996.3|207138.4|206988.4|207163.9|207013.9|207138.4|206988.4|36
1633703150000|2021-10-08 14:25:50|207138.9|206988.9|207161.8|207011.8|207163.3|207013.3|207109|206959|36
1633703160000|2021-10-08 14:26:00|207163.2|207013.2|207157.1|207007.1|207195.6|207056.5|207106.5|207005.6|39
1633703170000|2021-10-08 14:26:10|207156.7|207006.7|207088|206938|207158.5|207008.5|207085.8|206935.8|25
1633703180000|2021-10-08 14:26:20|207086.7|206936.7|207089.1|206939.1|207093.3|206943.3|207084|206934|34
1633703190000|2021-10-08 14:26:30|207088.3|206938.3|207054.5|206904.5|207088.3|206938.3|207052.1|206902.1|36
1633703200000|2021-10-08 14:26:40|207050.6|206900.6|207054.5|206904.5|207063.1|206913.1|207050.6|206900.6|30
1633703210000|2021-10-08 14:26:50|207053.5|206903.5|207015.6|206865.6|207053.5|206903.5|207003.3|206853.3|38
1633703220000|2021-10-08 14:27:00|207014.4|206864.4|207016.5|206866.5|207019.1|206869.1|207011.9|206861.9|33
1633703230000|2021-10-08 14:27:10|207012.1|206862.1|207027.8|206877.8|207036.4|206886.4|207011.6|206861.6|36
1633703240000|2021-10-08 14:27:20|207026|206876|207022.3|206872.3|207026.8|206876.8|207020.9|206870.9|32
1633703250000|2021-10-08 14:27:30|207022.7|206872.7|207026|206876|207027.7|206877.7|207022.1|206872.1|32
1633703260000|2021-10-08 14:27:40|207026.2|206876.2|207022.6|206872.6|207028.2|206878.2|207015.1|206865.1|34
1633703270000|2021-10-08 14:27:50|207029.5|206879.5|206970.6|206820.6|207029.5|206879.5|206968.2|206818.2|37
1633703280000|2021-10-08 14:28:00|206968.5|206818.5|206976.6|206826.6|206992.6|206881.3|206931.3|206818.5|37
1633703290000|2021-10-08 14:28:10|206980.5|206830.5|206953.6|206803.6|206980.5|206830.5|206950.3|206800.3|34
1633703300000|2021-10-08 14:28:20|206953.8|206803.8|207057.1|206907.1|207076.3|206926.3|206952.5|206802.5|32
1633703310000|2021-10-08 14:28:30|207035.9|206885.9|207034.2|206884.2|207059.8|206909.8|207015.8|206865.8|38
1633703320000|2021-10-08 14:28:40|207035.2|206885.2|207012.4|206862.4|207035.2|206885.2|207007.3|206857.3|35
1633703330000|2021-10-08 14:28:50|207012.6|206862.6|207018.2|206868.2|207025.3|206875.3|207012.6|206862.6|36
1633703340000|2021-10-08 14:29:00|207017.5|206867.5|207008.3|206858.3|207019|206869|207007.8|206857.8|33
1633703350000|2021-10-08 14:29:10|207007.9|206857.9|206995.7|206845.7|207008.6|206858.6|206989.9|206839.9|28
1633703360000|2021-10-08 14:29:20|206993.9|206843.9|206971.9|206821.9|206995.9|206845.9|206964.8|206814.8|31
1633703370000|2021-10-08 14:29:30|206967.4|206817.4|206948.7|206798.7|206975.1|206825.1|206947.3|206797.3|30
1633703380000|2021-10-08 14:29:40|206946.5|206796.5|206941|206791|206950.7|206800.7|206940.9|206790.9|35
1633703390000|2021-10-08 14:29:50|206939.9|206789.9|206950.4|206800.4|206962.6|206812.6|206938.9|206788.9|35
1633703400000|2021-10-08 14:30:00|206949.5|206799.5|206893.5|206743.5|206950|206800|206884.8|206734.8|34
1633703410000|2021-10-08 14:30:10|206896.6|206746.6|206928.6|206778.6|206929|206779|206896.6|206746.6|37
1633703420000|2021-10-08 14:30:20|206928|206778|206963.9|206813.9|206965.3|206815.3|206925.4|206775.4|36
1633703430000|2021-10-08 14:30:30|206961.5|206811.5|207013.1|206863.1|207020.4|206870.4|206961.5|206811.5|38
1633703440000|2021-10-08 14:30:40|207012|206862|206997.3|206847.3|207021.5|206871.5|206991.3|206841.3|34
1633703450000|2021-10-08 14:30:50|206994.6|206844.6|206990.2|206840.2|206994.6|206844.6|206987.1|206837.1|26
1633703460000|2021-10-08 14:31:00|206985.3|206835.3|207008.8|206858.8|207014.9|206864.9|206959.5|206809.5|36
1633703470000|2021-10-08 14:31:10|207007.5|206857.5|206989.5|206839.5|207009.4|206859.4|206986.2|206836.2|28
1633703480000|2021-10-08 14:31:20|206989|206839|206988.8|206838.8|206989|206839|206984.8|206834.8|27
1633703490000|2021-10-08 14:31:30|206988.3|206838.3|207054.5|206904.5|207056.3|206906.3|206988|206838|28
1633703500000|2021-10-08 14:31:40|207055.8|206905.8|207021.6|206871.6|207058.5|206908.5|207017.7|206867.7|29
1633703510000|2021-10-08 14:31:50|207020.2|206870.2|207008.2|206858.2|207020.2|206870.2|207008|206858|32
1633703520000|2021-10-08 14:32:00|207009.6|206859.6|207005.6|206855.6|207019.6|206869.6|207000.9|206850.9|36
1633703530000|2021-10-08 14:32:10|207010.8|206860.8|207006.4|206856.4|207012.6|206862.6|206993.4|206843.4|34
1633703540000|2021-10-08 14:32:20|207006.7|206856.7|206961.8|206811.8|207010.2|206860.2|206961.8|206811.8|35
1633703550000|2021-10-08 14:32:30|206962.5|206812.5|206968.2|206818.2|206974|206824|206961.3|206811.3|38
1633703560000|2021-10-08 14:32:40|206967.9|206817.9|206968.8|206818.8|206968.8|206818.8|206963.3|206813.3|29
1633703570000|2021-10-08 14:32:50|206972.8|206822.8|207017.6|206867.6|207021|206871|206969.4|206819.4|37
1633703580000|2021-10-08 14:33:00|207013.7|206863.7|206971.2|206821.2|207016.6|206866.6|206968.4|206818.4|33
1633703590000|2021-10-08 14:33:10|206971.5|206821.5|206964.4|206814.4|206972.3|206822.3|206957.3|206807.3|23
1633703600000|2021-10-08 14:33:20|206963.8|206813.8|206971.3|206821.3|206972.6|206822.6|206962.7|206812.7|27
1633703610000|2021-10-08 14:33:30|206978.7|206828.7|206878.2|206728.2|206987.5|206837.5|206878.2|206728.2|37
1633703620000|2021-10-08 14:33:40|206877|206727|206919.2|206769.2|206922.7|206772.7|206877|206727|35
1633703630000|2021-10-08 14:33:50|206919.3|206769.3|206907.1|206757.1|206922.8|206772.8|206890.3|206740.3|33
1633703640000|2021-10-08 14:34:00|206908.8|206758.8|206910.6|206760.6|206912.5|206762.5|206901.9|206751.9|31
1633703650000|2021-10-08 14:34:10|206909.7|206759.7|206900.8|206750.8|206912.8|206762.8|206894|206744|34
1633703660000|2021-10-08 14:34:20|206900.5|206750.5|206919.7|206769.7|206924.2|206774.2|206896.8|206746.8|34
1633703670000|2021-10-08 14:34:30|206920.9|206770.9|206934.6|206784.6|206936.5|206786.5|206919.4|206769.4|31
1633703680000|2021-10-08 14:34:40|206933.5|206783.5|206961.9|206811.9|206981.6|206878.7|206927.3|206777.3|37
1633703690000|2021-10-08 14:34:50|206968.3|206818.3|207052.9|206902.9|207053|206935.5|206968.3|206818.3|35
1633703700000|2021-10-08 14:35:00|207049|206899|207045.8|206895.8|207058.4|206945.1|206995.1|206886.6|37
1633703710000|2021-10-08 14:35:10|207047.2|206897.2|207047|206897|207060.3|206950.7|207000.1|206894.5|30
1633703720000|2021-10-08 14:35:20|207051.4|206901.4|207055.3|206905.3|207062.2|206912.2|207049.2|206899.2|35
1633703730000|2021-10-08 14:35:30|207056.1|206906.1|207005.5|206855.5|207056.9|206935.5|206983|206855.5|26
1633703740000|2021-10-08 14:35:40|207005|206855|207024.7|206874.7|207042|206892|207005|206855|39
1633703750000|2021-10-08 14:35:50|207029.8|206879.8|207038.6|206888.6|207040.1|206890.1|207018.6|206868.6|38
1633703760000|2021-10-08 14:36:00|207037|206887|207033.2|206883.2|207037.5|206887.5|207030.8|206880.8|28
1633703770000|2021-10-08 14:36:10|207031.8|206881.8|207034.7|206884.7|207039.3|206889.3|207031.8|206881.8|34
1633703780000|2021-10-08 14:36:20|207046.4|206896.4|207047.8|206897.8|207049.8|206899.8|207043.5|206893.5|29
1633703790000|2021-10-08 14:36:30|207048.1|206898.1|207045.1|206895.1|207050.8|206900.8|207042.1|206892.1|24
1633703800000|2021-10-08 14:36:40|207044.8|206894.8|207039.9|206889.9|207045|206895|207024.7|206874.7|30
1633703810000|2021-10-08 14:36:50|207039|206889|207010.3|206860.3|207055.5|206916.7|206966.7|206853.9|38
1633703820000|2021-10-08 14:37:00|207007.8|206857.8|207004.8|206854.8|207014.5|206920.6|206970.6|206852.1|33
1633703830000|2021-10-08 14:37:10|207004.3|206854.3|207000|206850|207007.1|206857.1|206994.5|206844.5|34
1633703840000|2021-10-08 14:37:20|207000.6|206850.6|206938|206788|207002.9|206852.9|206938|206788|31
1633703850000|2021-10-08 14:37:30|206937.7|206787.7|206940.6|206790.6|206941|206791|206935.8|206785.8|20
1633703860000|2021-10-08 14:37:40|206940.9|206790.9|206976.4|206826.4|206976.4|206826.4|206940.8|206790.8|29
1633703870000|2021-10-08 14:37:50|206976.2|206826.2|206944.7|206794.7|206976.2|206826.2|206941.7|206791.7|37
1633703880000|2021-10-08 14:38:00|206945.5|206795.5|206923.7|206773.7|206945.5|206795.5|206921.3|206771.3|33
1633703890000|2021-10-08 14:38:10|206922.2|206772.2|206877.5|206727.5|206923.4|206773.4|206868.4|206718.4|35
1633703900000|2021-10-08 14:38:20|206876.6|206726.6|206882.7|206732.7|206883|206733|206872.5|206722.5|35
1633703910000|2021-10-08 14:38:30|206883.1|206733.1|206882.2|206732.2|206884.4|206734.4|206875.2|206725.2|32
1633703920000|2021-10-08 14:38:40|206882|206732|206884.5|206734.5|206888.4|206738.4|206874.4|206724.4|33
1633703930000|2021-10-08 14:38:50|206886.8|206736.8|206919.8|206769.8|206920.6|206770.6|206878.6|206728.6|34
1633703940000|2021-10-08 14:39:00|206920.2|206770.2|206929.5|206779.5|206932.1|206782.1|206918.4|206768.4|34
1633703950000|2021-10-08 14:39:10|206929.8|206779.8|206893.6|206743.6|206929.8|206779.8|206892.3|206742.3|30
1633703960000|2021-10-08 14:39:20|206886.5|206736.5|206883.2|206733.2|206886.5|206736.5|206875.1|206725.1|31
1633703970000|2021-10-08 14:39:30|206881.7|206731.7|206884.9|206734.9|206886.2|206736.2|206855.5|206705.5|39
1633703980000|2021-10-08 14:39:40|206887.2|206737.2|206901.9|206751.9|206907.7|206794.4|206844.4|206737.2|27
1633703990000|2021-10-08 14:39:50|206886|206736|206880.9|206730.9|206892.4|206742.4|206879.7|206729.7|36
1633704000000|2021-10-08 14:40:00|206879.5|206729.5|206872.8|206722.8|206883.7|206733.7|206867.8|206717.8|38
1633704010000|2021-10-08 14:40:10|206873.4|206723.4|206834.6|206684.6|206873.4|206723.4|206833.3|206683.3|33
1633704020000|2021-10-08 14:40:20|206837.5|206687.5|206847.1|206697.1|206852.8|206702.8|206837.5|206687.5|36
1633704030000|2021-10-08 14:40:30|206848|206698|206855.5|206705.5|206855.5|206705.5|206842.7|206692.7|36
1633704040000|2021-10-08 14:40:40|206851.8|206701.8|206886.9|206736.9|206910|206760|206847.2|206697.2|37
1633704050000|2021-10-08 14:40:50|206885.5|206735.5|206925.3|206775.3|206926.6|206776.6|206878.7|206728.7|35
1633704060000|2021-10-08 14:41:00|206927.1|206777.1|206941.7|206791.7|206947.5|206797.5|206922.4|206772.4|35
1633704070000|2021-10-08 14:41:10|206946.3|206796.3|207007.1|206857.1|207007.1|206857.1|206941.9|206791.9|38
1633704080000|2021-10-08 14:41:20|207012.4|206862.4|207048.4|206898.4|207056.4|206906.4|207002.7|206852.7|37
1633704090000|2021-10-08 14:41:30|207041.5|206891.5|206954.9|206804.9|207045.1|206895.1|206948.2|206798.2|37
1633704100000|2021-10-08 14:41:40|206954.2|206804.2|206964.1|206814.1|206998.2|206848.2|206954.2|206804.2|38
1633704110000|2021-10-08 14:41:50|206965.8|206815.8|206964.3|206814.3|206977.6|206827.6|206962.6|206812.6|34
1633704120000|2021-10-08 14:42:00|206963|206813|206978.2|206828.2|206992.1|206842.1|206961.6|206811.6|37
1633704130000|2021-10-08 14:42:10|206977.2|206827.2|206980.7|206830.7|206985.9|206835.9|206976.1|206826.1|35
1633704140000|2021-10-08 14:42:20|206984.7|206834.7|207007.7|206857.7|207009.5|206859.5|206981.2|206831.2|28
1633704150000|2021-10-08 14:42:30|207009.2|206859.2|206981.5|206831.5|207021.8|206871.8|206974.1|206824.1|37
1633704160000|2021-10-08 14:42:40|206980.5|206830.5|206983.2|206833.2|206988.3|206838.3|206973.7|206823.7|37
1633704170000|2021-10-08 14:42:50|206982.9|206832.9|206975.8|206825.8|206987|206837|206969.6|206819.6|37
1633704180000|2021-10-08 14:43:00|206974.9|206824.9|207007.3|206857.3|207011.2|206861.2|206974.8|206824.8|37
1633704190000|2021-10-08 14:43:10|207008.4|206858.4|206972.3|206822.3|207012.2|206862.2|206969.7|206819.7|32
1633704200000|2021-10-08 14:43:20|206973.1|206823.1|206946.9|206796.9|206973.1|206823.1|206946.9|206796.9|37
1633704210000|2021-10-08 14:43:30|206947.2|206797.2|206929|206779|206947.8|206797.8|206916.3|206766.3|36
1633704220000|2021-10-08 14:43:40|206928.6|206778.6|206960.4|206810.4|206961.4|206811.4|206927.5|206777.5|37
1633704230000|2021-10-08 14:43:50|206961.4|206811.4|206934.5|206784.5|206962.8|206812.8|206934.3|206784.3|34
1633704240000|2021-10-08 14:44:00|206934.6|206784.6|206921.5|206771.5|206934.6|206784.6|206913|206763|34
1633704250000|2021-10-08 14:44:10|206922.5|206772.5|206923.3|206773.3|206967|206817|206910.7|206760.7|38
1633704260000|2021-10-08 14:44:20|206921.4|206771.4|206920.9|206770.9|206938.1|206788.1|206909.1|206759.1|38
1633704270000|2021-10-08 14:44:30|206921.7|206771.7|206922.7|206772.7|206936.2|206786.2|206917.3|206767.3|35
1633704280000|2021-10-08 14:44:40|206924.6|206774.6|206944.3|206794.3|206949.5|206799.5|206921.7|206771.7|40
1633704290000|2021-10-08 14:44:50|206944.4|206794.4|206961.5|206811.5|206973|206823|206944.4|206794.4|36
1633704300000|2021-10-08 14:45:00|206965.3|206815.3|206954.2|206804.2|206965.3|206815.3|206950.9|206800.9|36
1633704310000|2021-10-08 14:45:10|206957.1|206807.1|206946.5|206796.5|206958|206808|206938.2|206788.2|31
1633704320000|2021-10-08 14:45:20|206949.7|206799.7|206969.2|206819.2|206972.7|206822.7|206946.1|206796.1|39
1633704330000|2021-10-08 14:45:30|206968.6|206818.6|207014.3|206864.3|207017.1|206867.1|206964.9|206814.9|37
1633704340000|2021-10-08 14:45:40|207014.2|206864.2|206977.4|206827.4|207014.2|206864.2|206974.3|206824.3|33
1633704350000|2021-10-08 14:45:50|206976.2|206826.2|206969.9|206819.9|206979.8|206829.8|206969.9|206819.9|36
1633704360000|2021-10-08 14:46:00|206970.3|206820.3|206968.9|206818.9|206974.9|206824.9|206958.3|206808.3|31
1633704370000|2021-10-08 14:46:10|206969.3|206819.3|207052|206902|207052.2|206902.2|206960.4|206810.4|36
1633704380000|2021-10-08 14:46:20|207050.5|206900.5|207054|206904|207058.5|206908.5|207045.3|206895.3|32
1633704390000|2021-10-08 14:46:30|207055.3|206905.3|207044.3|206894.3|207055.3|206905.3|207041.2|206891.2|29
1633704400000|2021-10-08 14:46:40|207045.2|206895.2|206994.6|206844.6|207046|206896|206994.6|206844.6|28
1633704410000|2021-10-08 14:46:50|206994.7|206844.7|206989.9|206839.9|206994.7|206844.7|206977.7|206827.7|34
1633704420000|2021-10-08 14:47:00|206988.7|206838.7|206960.3|206810.3|206991.7|206841.7|206959.5|206809.5|28
1633704430000|2021-10-08 14:47:10|206961.1|206811.1|207011.4|206861.4|207023.5|206873.5|206961.1|206811.1|36
1633704440000|2021-10-08 14:47:20|207012|206862|206988.1|206838.1|207016.3|206866.3|206984.3|206834.3|33
1633704450000|2021-10-08 14:47:30|206987.6|206837.6|206973.3|206823.3|206987.6|206837.6|206969|206819|31
1633704460000|2021-10-08 14:47:40|206974.7|206824.7|206992.9|206842.9|206998|206848|206974.7|206824.7|23
1633704470000|2021-10-08 14:47:50|206992.8|206842.8|207032.2|206882.2|207034.7|206884.7|206992.8|206842.8|28
1633704480000|2021-10-08 14:48:00|207032.5|206882.5|207016.6|206866.6|207045.5|206895.5|207015.8|206865.8|29
1633704490000|2021-10-08 14:48:10|207016.7|206866.7|206993.9|206843.9|207042.2|206892.2|206992.7|206842.7|37
1633704500000|2021-10-08 14:48:20|206998|206848|206996.4|206846.4|207007.8|206857.8|206992.7|206842.7|27
1633704510000|2021-10-08 14:48:30|206998|206848|207019.2|206869.2|207020.7|206870.7|206998|206848|35
1633704520000|2021-10-08 14:48:40|207018.8|206868.8|206968|206818|207018.8|206868.8|206957.9|206807.9|36
1633704530000|2021-10-08 14:48:50|206966.8|206816.8|206988.5|206838.5|206995.3|206845.3|206962.7|206812.7|34
1633704540000|2021-10-08 14:49:00|206993.4|206843.4|206974.6|206824.6|206995.8|206845.8|206973.8|206823.8|35
1633704550000|2021-10-08 14:49:10|206974.8|206824.8|207022.8|206872.8|207024.6|206874.6|206974.8|206824.8|38
1633704560000|2021-10-08 14:49:20|207027.1|206877.1|207051.6|206901.6|207053|206903|207025.1|206875.1|35
1633704570000|2021-10-08 14:49:30|207054.5|206904.5|207054.2|206904.2|207061|206911|207054|206904|22
1633704580000|2021-10-08 14:49:40|207054.7|206904.7|207046|206896|207056.4|206906.4|207045.4|206895.4|29
1633704590000|2021-10-08 14:49:50|207046.6|206896.6|207058|206908|207059.8|206909.8|207046.3|206896.3|27
1633704600000|2021-10-08 14:50:00|207056|206906|207058.5|206908.5|207063|206913|207051.1|206901.1|32
1633704610000|2021-10-08 14:50:10|207060.8|206910.8|207098|206948|207102.5|206952.5|207060.6|206910.6|29
1633704620000|2021-10-08 14:50:20|207099.9|206949.9|207047.8|206897.8|207133.7|206983.7|207046.1|206896.1|35
1633704630000|2021-10-08 14:50:30|207046.8|206896.8|207006.6|206856.6|207046.8|206896.8|207006.6|206856.6|33
1633704640000|2021-10-08 14:50:40|207006.5|206856.5|206999.5|206849.5|207012.3|206862.3|206999.5|206849.5|34
1633704650000|2021-10-08 14:50:50|206997.3|206847.3|207002.8|206852.8|207003.3|206853.3|206997.3|206847.3|26
1633704660000|2021-10-08 14:51:00|207003.2|206853.2|207010.5|206860.5|207011.4|206861.4|207003.2|206853.2|29
1633704670000|2021-10-08 14:51:10|207009.9|206859.9|207009.1|206859.1|207012.7|206862.7|207007.5|206857.5|28
1633704680000|2021-10-08 14:51:20|207009.7|206859.7|207001.5|206851.5|207009.7|206859.7|206972.4|206822.4|31
1633704690000|2021-10-08 14:51:30|207001|206851|207021.6|206871.6|207043.7|206893.7|206998.3|206848.3|31
1633704700000|2021-10-08 14:51:40|207021.7|206871.7|207037.3|206887.3|207040|206890|207021.6|206871.6|34
1633704710000|2021-10-08 14:51:50|207037.6|206887.6|207017.1|206867.1|207039.6|206889.6|207017.1|206867.1|34
1633704720000|2021-10-08 14:52:00|207017|206867|206966|206816|207017|206867|206966|206816|36
1633704730000|2021-10-08 14:52:10|206963.2|206813.2|206944.4|206794.4|206963.3|206813.3|206941.3|206791.3|31
1633704740000|2021-10-08 14:52:20|206943.2|206793.2|206967.7|206817.7|206971|206821|206940.6|206790.6|33
1633704750000|2021-10-08 14:52:30|206968.1|206818.1|206972.2|206822.2|206972.2|206822.2|206952.9|206802.9|37
1633704760000|2021-10-08 14:52:40|206971.8|206821.8|206959.9|206809.9|206975|206825|206958.2|206808.2|26
1633704770000|2021-10-08 14:52:50|206959.7|206809.7|206962.1|206812.1|206970.7|206820.7|206959.7|206809.7|35
1633704780000|2021-10-08 14:53:00|206962|206812|206953.7|206803.7|206963.4|206813.4|206952.9|206802.9|32
1633704790000|2021-10-08 14:53:10|206960.4|206810.4|206953.3|206803.3|206966.1|206816.1|206953.3|206803.3|35
1633704800000|2021-10-08 14:53:20|206950.6|206800.6|206942.7|206792.7|206950.6|206800.6|206934.5|206784.5|33
1633704810000|2021-10-08 14:53:30|206941.8|206791.8|206942|206792|206942.4|206792.4|206937.8|206787.8|26
1633704820000|2021-10-08 14:53:40|206942.1|206792.1|206924.9|206774.9|206943.9|206831.3|206881.3|206772.3|25
1633704830000|2021-10-08 14:53:50|206925.2|206775.2|206974.9|206824.9|206974.9|206824.9|206925.2|206775.2|39
1633704840000|2021-10-08 14:54:00|206982.8|206832.8|207067.9|206917.9|207070.7|206920.7|206979.5|206829.5|31
1633704850000|2021-10-08 14:54:10|207068.5|206918.5|207074.9|206924.9|207078.4|206928.4|207062.8|206912.8|32
1633704860000|2021-10-08 14:54:20|207075.2|206925.2|207140.8|206990.8|207143.7|206993.7|207074.6|206924.6|28
1633704870000|2021-10-08 14:54:30|207136|206986|207123.4|206973.4|207137.6|206987.6|207121.5|206971.5|34
1633704880000|2021-10-08 14:54:40|207124.3|206974.3|207113|206963|207145.7|206995.7|207096.9|206946.9|35
1633704890000|2021-10-08 14:54:50|207121.8|206971.8|207110.8|206960.8|207124|206974|207107.9|206957.9|37
1633704900000|2021-10-08 14:55:00|207109.9|206959.9|207124.3|206974.3|207126.5|206976.5|207092.3|206942.3|38
1633704910000|2021-10-08 14:55:10|207123.8|206973.8|207126.9|206976.9|207134.5|206984.5|207120.1|206970.1|34
1633704920000|2021-10-08 14:55:20|207128.3|206978.3|207132.3|206982.3|207138.7|206988.7|207125.9|206975.9|35
1633704930000|2021-10-08 14:55:30|207132.5|206982.5|207127.9|206977.9|207133.1|206983.1|207124.2|206974.2|32
1633704940000|2021-10-08 14:55:40|207125.9|206975.9|207126.3|206976.3|207133.7|206983.7|207124|206974|34
1633704950000|2021-10-08 14:55:50|207121|206971|207061|206911|207121.9|206971.9|207060.4|206910.4|34
1633704960000|2021-10-08 14:56:00|207062.2|206912.2|207046|206896|207062.2|206912.2|207043.6|206893.6|35
1633704970000|2021-10-08 14:56:10|207031.7|206881.7|207029.5|206879.5|207033.9|206883.9|207017.4|206867.4|39
1633704980000|2021-10-08 14:56:20|207026.6|206876.6|207071.3|206921.3|207071.5|206921.5|207025|206875|35
1633704990000|2021-10-08 14:56:30|207070.1|206920.1|207054.8|206904.8|207070.2|206920.2|207047.4|206897.4|34
1633705000000|2021-10-08 14:56:40|207056.4|206906.4|207051|206901|207056.4|206906.4|207042.6|206892.6|34
1633705010000|2021-10-08 14:56:50|207044.3|206894.3|207086.7|206936.7|207088.7|206938.7|207043.6|206893.6|35
1633705020000|2021-10-08 14:57:00|207092.8|206942.8|207093.6|206943.6|207101.6|206951.6|207089.8|206939.8|33
1633705030000|2021-10-08 14:57:10|207090.1|206940.1|207086.5|206936.5|207093.5|206943.5|207081.7|206931.7|29
1633705040000|2021-10-08 14:57:20|207089.5|206939.5|207084|206934|207098.6|206948.6|207084|206934|33
1633705050000|2021-10-08 14:57:30|207092.4|206942.4|207221.5|207071.5|207221.5|207071.5|207092.4|206942.4|34
1633705060000|2021-10-08 14:57:40|207224.4|207074.4|207167.2|207017.2|207239.4|207089.4|207167.1|207017.1|39
1633705070000|2021-10-08 14:57:50|207166.3|207016.3|207221.2|207071.2|207221.2|207071.2|207165.9|207015.9|35
1633705080000|2021-10-08 14:58:00|207216.3|207066.3|207182|207032|207233.5|207083.5|207178.9|207028.9|39
1633705090000|2021-10-08 14:58:10|207181.6|207031.6|207223.4|207073.4|207228.1|207078.1|207178.3|207028.3|27
1633705100000|2021-10-08 14:58:20|207220.5|207070.5|207219.8|207069.8|207220.5|207070.5|207210.6|207060.6|33
1633705110000|2021-10-08 14:58:30|207219.7|207069.7|207256.4|207106.4|207261.5|207111.5|207219.7|207069.7|33
1633705120000|2021-10-08 14:58:40|207259.6|207109.6|207257.5|207107.5|207264.1|207114.1|207254.7|207104.7|32
1633705130000|2021-10-08 14:58:50|207265.4|207115.4|207267|207117|207268.6|207118.6|207259.9|207109.9|35
1633705140000|2021-10-08 14:59:00|207265.7|207115.7|207308.7|207158.7|207322.6|207172.6|207262.8|207112.8|34
1633705150000|2021-10-08 14:59:10|207311.9|207161.9|207332.1|207182.1|207346.9|207196.9|207311.9|207161.9|34
1633705160000|2021-10-08 14:59:20|207332.5|207182.5|207288.4|207138.4|207333|207183|207287.5|207137.5|31
1633705170000|2021-10-08 14:59:30|207288.3|207138.3|207259.9|207109.9|207293.8|207143.8|207257.1|207107.1|31
1633705180000|2021-10-08 14:59:40|207261.8|207111.8|207283.2|207133.2|207289.9|207139.9|207259.1|207109.1|32
1633705190000|2021-10-08 14:59:50|207285.3|207135.3|207228.6|207078.6|207285.3|207135.3|207227.9|207077.9|34
1633705200000|2021-10-08 15:00:00|207228.8|207078.8|207229.3|207079.3|207239.5|207089.5|207228.8|207078.8|35
1633705210000|2021-10-08 15:00:10|207228.4|207078.4|207239.7|207089.7|207241.6|207091.6|207228.4|207078.4|31
1633705220000|2021-10-08 15:00:20|207243.3|207093.3|207269.1|207119.1|207269.1|207119.1|207238.5|207088.5|38
1633705230000|2021-10-08 15:00:30|207271.8|207121.8|207270|207120|207272.7|207122.7|207258.6|207108.6|29
1633705240000|2021-10-08 15:00:40|207270.6|207120.6|207269.4|207119.4|207279.3|207129.3|207264.1|207114.1|23
1633705250000|2021-10-08 15:00:50|207269.5|207119.5|207285.4|207135.4|207285.5|207135.5|207269.2|207119.2|33
1633705260000|2021-10-08 15:01:00|207286.7|207136.7|207287.2|207137.2|207288.6|207138.6|207282|207132|28
1633705270000|2021-10-08 15:01:10|207286.6|207136.6|207293.5|207143.5|207299|207149|207286.6|207136.6|30
1633705280000|2021-10-08 15:01:20|207293.7|207143.7|207233.2|207183.2|207294.6|207183.2|207227.7|207130.7|19
1633705290000|2021-10-08 15:01:30|207233.5|207183.5|207303.6|207153.6|207307.6|207189.4|207233.5|207137.6|34
1633705300000|2021-10-08 15:01:40|207305.7|207155.7|207349.3|207199.3|207353.3|207203.3|207304.7|207154.7|34
1633705310000|2021-10-08 15:01:50|207348|207198|207353.4|207203.4|207353.4|207203.4|207343.6|207193.6|29
1633705320000|2021-10-08 15:02:00|207351.4|207201.4|207343.6|207193.6|207351.4|207201.4|207340.5|207190.5|30
1633705330000|2021-10-08 15:02:10|207343.5|207193.5|207349.5|207199.5|207349.5|207199.5|207338|207188|24
1633705340000|2021-10-08 15:02:20|207348.7|207198.7|207351.4|207201.4|207354.8|207204.8|207341.8|207191.8|35
1633705350000|2021-10-08 15:02:30|207348.1|207198.1|207366.3|207216.3|207376.8|207226.8|207345.6|207195.6|32
1633705360000|2021-10-08 15:02:40|207365.6|207215.6|207361.3|207211.3|207370.3|207220.3|207360.9|207210.9|29
1633705370000|2021-10-08 15:02:50|207361.6|207211.6|207358.1|207208.1|207362.2|207212.2|207358.1|207208.1|32
1633705380000|2021-10-08 15:03:00|207358.9|207208.9|207338.2|207188.2|207358.9|207208.9|207332.3|207182.3|34
1633705390000|2021-10-08 15:03:10|207339.2|207189.2|207337.7|207187.7|207340.6|207190.6|207334.9|207184.9|33
1633705400000|2021-10-08 15:03:20|207337.5|207187.5|207338.9|207188.9|207338.9|207188.9|207335.3|207185.3|29
1633705410000|2021-10-08 15:03:30|207339.4|207189.4|207340|207190|207340|207190|207335.1|207185.1|26
1633705420000|2021-10-08 15:03:40|207337.4|207187.4|207276.7|207126.7|207339.6|207189.6|207276.7|207126.7|37
1633705430000|2021-10-08 15:03:50|207279.2|207129.2|207277.4|207127.4|207287.2|207137.2|207267|207117|36
1633705440000|2021-10-08 15:04:00|207273.1|207123.1|207292.1|207142.1|207296.9|207146.9|207253|207103|39
1633705450000|2021-10-08 15:04:10|207293.7|207143.7|207296.6|207146.6|207304.8|207154.8|207291.2|207141.2|37
1633705460000|2021-10-08 15:04:20|207296.7|207146.7|207302.9|207152.9|207302.9|207152.9|207291.6|207141.6|36
1633705470000|2021-10-08 15:04:30|207301.8|207151.8|207298.9|207148.9|207308.6|207158.6|207296.9|207146.9|30
1633705480000|2021-10-08 15:04:40|207300.8|207150.8|207289.5|207139.5|207308.6|207158.6|207282.1|207132.1|32
1633705490000|2021-10-08 15:04:50|207288.4|207138.4|207259|207109|207289.4|207139.4|207248.2|207098.2|33
1633705500000|2021-10-08 15:05:00|207261.2|207111.2|207316.9|207166.9|207318.2|207168.2|207259.6|207109.6|39
1633705510000|2021-10-08 15:05:10|207316.7|207166.7|207333.4|207183.4|207334.4|207184.4|207315.5|207165.5|39
1633705520000|2021-10-08 15:05:20|207334|207184|207337.6|207187.6|207341.4|207191.4|207330.9|207180.9|35
1633705530000|2021-10-08 15:05:30|207339.1|207189.1|207360|207210|207363.5|207213.5|207337.8|207187.8|37
1633705540000|2021-10-08 15:05:40|207360.6|207210.6|207354.1|207204.1|207360.6|207210.6|207353.8|207203.8|35
1633705550000|2021-10-08 15:05:50|207354.7|207204.7|207357.7|207207.7|207394.4|207244.4|207353.5|207203.5|38
1633705560000|2021-10-08 15:06:00|207357.8|207207.8|207379.1|207229.1|207383.8|207233.8|207356.9|207206.9|36
1633705570000|2021-10-08 15:06:10|207379.3|207229.3|207406.8|207256.8|207455|207305|207376.8|207226.8|37
1633705580000|2021-10-08 15:06:20|207408.6|207258.6|207398.7|207248.7|207409|207259|207396.5|207246.5|33
1633705590000|2021-10-08 15:06:30|207399.2|207249.2|207380.5|207230.5|207403.1|207253.1|207380.5|207230.5|24
1633705600000|2021-10-08 15:06:40|207381.8|207231.8|207350.4|207200.4|207394.5|207244.5|207350.4|207200.4|30
1633705610000|2021-10-08 15:06:50|207340.6|207190.6|207311.4|207161.4|207360.2|207210.2|207311.4|207161.4|36
1633705620000|2021-10-08 15:07:00|207312.9|207162.9|207322.2|207172.2|207330.5|207180.5|207312.9|207162.9|35
1633705630000|2021-10-08 15:07:10|207323.2|207173.2|207314.1|207164.1|207326.5|207176.5|207313.5|207163.5|37
1633705640000|2021-10-08 15:07:20|207314.4|207164.4|207315.2|207165.2|207320.7|207170.7|207313.5|207163.5|34
1633705650000|2021-10-08 15:07:30|207316.2|207166.2|207318.7|207168.7|207321.8|207171.8|207314.9|207164.9|27
1633705660000|2021-10-08 15:07:40|207319|207169|207343.9|207193.9|207343.9|207193.9|207316.8|207166.8|35
1633705670000|2021-10-08 15:07:50|207339.5|207189.5|207335.4|207185.4|207345.2|207195.2|207332.7|207182.7|32
1633705680000|2021-10-08 15:08:00|207335.3|207185.3|207403.4|207253.4|207403.4|207253.4|207334.5|207184.5|33
1633705690000|2021-10-08 15:08:10|207407|207257|207408.1|207258.1|207414|207264|207403.6|207253.6|33
1633705700000|2021-10-08 15:08:20|207407.6|207257.6|207390.8|207240.8|207407.6|207257.6|207372.7|207222.7|34
1633705710000|2021-10-08 15:08:30|207389.3|207239.3|207402.2|207252.2|207403.3|207253.3|207385.1|207235.1|31
1633705720000|2021-10-08 15:08:40|207403.1|207253.1|207404.6|207254.6|207415.5|207265.5|207395.9|207245.9|33
1633705730000|2021-10-08 15:08:50|207406.9|207256.9|207416.6|207266.6|207418.5|207268.5|207404.8|207254.8|31
1633705740000|2021-10-08 15:09:00|207417.6|207267.6|207409.5|207259.5|207425.2|207275.2|207406.1|207256.1|38
1633705750000|2021-10-08 15:09:10|207408.7|207258.7|207413.4|207263.4|207416.6|207266.6|207393.2|207243.2|25
1633705760000|2021-10-08 15:09:20|207415|207265|207412.6|207262.6|207416.2|207266.2|207410.2|207260.2|30
1633705770000|2021-10-08 15:09:30|207412.9|207262.9|207402.9|207252.9|207414.3|207264.3|207400.1|207250.1|33
1633705780000|2021-10-08 15:09:40|207398.7|207248.7|207399.8|207249.8|207404.8|207254.8|207397.1|207247.1|29
1633705790000|2021-10-08 15:09:50|207399.5|207249.5|207410.9|207260.9|207414.5|207264.5|207373.8|207223.8|35
1633705800000|2021-10-08 15:10:00|207409.2|207259.2|207419.1|207269.1|207421.1|207271.1|207407.8|207257.8|27
1633705810000|2021-10-08 15:10:10|207418.9|207268.9|207415.6|207265.6|207421.1|207271.1|207414.6|207264.6|32
1633705820000|2021-10-08 15:10:20|207415.1|207265.1|207427.3|207277.3|207427.3|207277.3|207411|207261|27
1633705830000|2021-10-08 15:10:30|207428.8|207278.8|207444.9|207294.9|207444.9|207294.9|207423.8|207273.8|30
1633705840000|2021-10-08 15:10:40|207450.3|207300.3|207522.3|207372.3|207526.8|207376.8|207443.5|207293.5|36
1633705850000|2021-10-08 15:10:50|207521.7|207371.7|207517.5|207367.5|207525.2|207375.2|207517.5|207367.5|28
1633705860000|2021-10-08 15:11:00|207518.9|207368.9|207537.9|207387.9|207540.7|207390.7|207518.9|207368.9|25
1633705870000|2021-10-08 15:11:10|207537.6|207387.6|207537.2|207387.2|207541.7|207391.7|207533.9|207383.9|26
1633705880000|2021-10-08 15:11:20|207538|207388|207588.7|207438.7|207591.8|207441.8|207537.8|207387.8|36
1633705890000|2021-10-08 15:11:30|207588.6|207438.6|207581.6|207431.6|207612.6|207462.6|207581|207431|25
1633705900000|2021-10-08 15:11:40|207581.1|207431.1|207514.2|207364.2|207581.1|207431.1|207514.2|207364.2|33
1633705910000|2021-10-08 15:11:50|207515.2|207365.2|207484.9|207334.9|207518.9|207368.9|207484.9|207334.9|36
1633705920000|2021-10-08 15:12:00|207486.9|207336.9|207493.2|207343.2|207493.5|207343.5|207484.2|207334.2|30
1633705930000|2021-10-08 15:12:10|207493.6|207343.6|207469.5|207319.5|207500.4|207350.4|207465|207315|29
1633705940000|2021-10-08 15:12:20|207469.3|207319.3|207455.1|207305.1|207469.3|207319.3|207453.9|207303.9|24
1633705950000|2021-10-08 15:12:30|207452.9|207302.9|207455.4|207305.4|207457.1|207307.1|207443.9|207293.9|25
1633705960000|2021-10-08 15:12:40|207457.3|207307.3|207458.5|207308.5|207460.9|207310.9|207456.6|207306.6|28
1633705970000|2021-10-08 15:12:50|207459.5|207309.5|207454.5|207304.5|207461.8|207311.8|207453.9|207303.9|24
1633705980000|2021-10-08 15:13:00|207454.8|207304.8|207405.5|207255.5|207458.2|207308.2|207403.4|207253.4|25
1633705990000|2021-10-08 15:13:10|207402.2|207252.2|207368.5|207218.5|207402.2|207252.2|207368.4|207218.4|33
1633706000000|2021-10-08 15:13:20|207367.7|207217.7|207371.8|207221.8|207373.8|207223.8|207360.4|207210.4|31
1633706010000|2021-10-08 15:13:30|207370|207220|207376.6|207226.6|207405.3|207255.3|207370|207220|34
1633706020000|2021-10-08 15:13:40|207376.5|207226.5|207380.9|207230.9|207396.2|207246.2|207376.5|207226.5|34
1633706030000|2021-10-08 15:13:50|207370.8|207220.8|207335.5|207185.5|207370.8|207220.8|207332.8|207182.8|32
1633706040000|2021-10-08 15:14:00|207329|207179|207361|207211|207361.6|207211.6|207329|207179|28
1633706050000|2021-10-08 15:14:10|207362.1|207212.1|207352.5|207202.5|207362.3|207212.3|207352.5|207202.5|29
1633706060000|2021-10-08 15:14:20|207355.9|207205.9|207362.7|207212.7|207372.5|207222.5|207355.9|207205.9|31
1633706070000|2021-10-08 15:14:30|207364.1|207214.1|207365.6|207215.6|207372.2|207222.2|207357.8|207207.8|24
1633706080000|2021-10-08 15:14:40|207365.4|207215.4|207340.6|207190.6|207375.2|207225.2|207339.2|207189.2|33
1633706090000|2021-10-08 15:14:50|207341.5|207191.5|207331.1|207181.1|207341.5|207191.5|207328.7|207178.7|35
1633706100000|2021-10-08 15:15:00|207332.6|207182.6|207334.8|207184.8|207341.2|207191.2|207331.8|207181.8|30
1633706110000|2021-10-08 15:15:10|207334.6|207184.6|207328.5|207178.5|207337.6|207187.6|207326.7|207176.7|25
1633706120000|2021-10-08 15:15:20|207330|207180|207326.7|207176.7|207330.8|207180.8|207320.5|207170.5|32
1633706130000|2021-10-08 15:15:30|207327.1|207177.1|207327.6|207177.6|207329.3|207179.3|207324.1|207174.1|27
1633706140000|2021-10-08 15:15:40|207325.3|207175.3|207316.5|207166.5|207325.3|207175.3|207315.8|207165.8|27
1633706150000|2021-10-08 15:15:50|207316.9|207166.9|207283.2|207133.2|207321.5|207215.9|207263.6|207133.2|27
1633706160000|2021-10-08 15:16:00|207282.2|207132.2|207291.3|207141.3|207291.7|207141.7|207280.3|207130.3|37
1633706170000|2021-10-08 15:16:10|207289.3|207139.3|207328.6|207178.6|207331.7|207181.7|207285.5|207135.5|31
1633706180000|2021-10-08 15:16:20|207330.1|207180.1|207308.4|207158.4|207332.7|207182.7|207305|207155|35
1633706190000|2021-10-08 15:16:30|207309.6|207159.6|207314.6|207164.6|207318.8|207168.8|207305.8|207155.8|28
1633706200000|2021-10-08 15:16:40|207314.4|207164.4|207315.3|207165.3|207328.6|207178.6|207314.4|207164.4|35
1633706210000|2021-10-08 15:16:50|207315.9|207165.9|207326.5|207176.5|207327.4|207177.4|207315.9|207165.9|22
1633706220000|2021-10-08 15:17:00|207328.9|207178.9|207362.1|207212.1|207366.7|207216.7|207325.8|207175.8|32
1633706230000|2021-10-08 15:17:10|207362.6|207212.6|207366.6|207216.6|207367.7|207217.7|207350.5|207200.5|33
1633706240000|2021-10-08 15:17:20|207367.2|207217.2|207363|207213|207369.1|207219.1|207342.7|207192.7|29
1633706250000|2021-10-08 15:17:30|207362.9|207212.9|207351.5|207201.5|207365.6|207215.6|207351|207201|26
1633706260000|2021-10-08 15:17:40|207351.4|207201.4|207349.5|207199.5|207353.2|207203.2|207349.5|207199.5|22
1633706270000|2021-10-08 15:17:50|207350.3|207200.3|207325.2|207175.2|207350.3|207200.3|207324.2|207174.2|30
1633706280000|2021-10-08 15:18:00|207318.8|207168.8|207311.4|207161.4|207325.7|207175.7|207310.2|207160.2|33
1633706290000|2021-10-08 15:18:10|207310.1|207160.1|207311.3|207161.3|207313.3|207163.3|207309.5|207159.5|22
1633706300000|2021-10-08 15:18:20|207311.6|207161.6|207318.3|207168.3|207320.4|207170.4|207310.6|207160.6|29
1633706310000|2021-10-08 15:18:30|207321.2|207171.2|207311.9|207161.9|207321.5|207171.5|207311.9|207161.9|23
1633706320000|2021-10-08 15:18:40|207308.2|207158.2|207291.2|207141.2|207308.2|207158.2|207288.2|207138.2|24
1633706330000|2021-10-08 15:18:50|207291.4|207141.4|207293.3|207143.3|207294.2|207144.2|207291.4|207141.4|18
1633706340000|2021-10-08 15:19:00|207293.2|207143.2|207310.5|207160.5|207313|207163|207292.1|207142.1|19
1633706350000|2021-10-08 15:19:10|207312.3|207162.3|207297.1|207147.1|207312.3|207162.3|207297.1|207147.1|21
1633706360000|2021-10-08 15:19:20|207295.9|207145.9|207324.1|207174.1|207324.1|207174.1|207294.3|207144.3|31
1633706370000|2021-10-08 15:19:30|207327.1|207177.1|207325.8|207175.8|207327.1|207177.1|207322.3|207172.3|30
1633706380000|2021-10-08 15:19:40|207325.7|207175.7|207326.8|207176.8|207330.6|207180.6|207324.5|207174.5|34
1633706390000|2021-10-08 15:19:50|207326.3|207176.3|207324.4|207174.4|207327.4|207177.4|207313.1|207163.1|34
1633706400000|2021-10-08 15:20:00|207323.4|207173.4|207307.3|207157.3|207324.6|207174.6|207306.8|207156.8|36
1633706410000|2021-10-08 15:20:10|207306.9|207156.9|207295.5|207145.5|207308.2|207158.2|207282.8|207132.8|30
1633706420000|2021-10-08 15:20:20|207296.1|207146.1|207310.5|207160.5|207312.6|207162.6|207293.7|207143.7|28
1633706430000|2021-10-08 15:20:30|207310|207160|207342.2|207192.2|207343.6|207193.6|207307.5|207157.5|31
1633706440000|2021-10-08 15:20:40|207344|207194|207319.7|207169.7|207348.6|207198.6|207314.4|207164.4|31
1633706450000|2021-10-08 15:20:50|207319.2|207169.2|207325.1|207175.1|207325.4|207175.4|207318.8|207168.8|33
1633706460000|2021-10-08 15:21:00|207325.2|207175.2|207324.5|207174.5|207328.6|207178.6|207321.3|207171.3|28
1633706470000|2021-10-08 15:21:10|207324.2|207174.2|207339.2|207189.2|207339.6|207189.6|207324.2|207174.2|30
1633706480000|2021-10-08 15:21:20|207339.4|207189.4|207361.9|207211.9|207365.9|207215.9|207339.3|207189.3|21
1633706490000|2021-10-08 15:21:30|207363|207213|207337.1|207187.1|207363|207213|207335|207185|31
1633706500000|2021-10-08 15:21:40|207336.4|207186.4|207341.2|207191.2|207341.2|207191.2|207333.6|207183.6|26
1633706510000|2021-10-08 15:21:50|207340.4|207190.4|207353.7|207203.7|207354.2|207204.2|207339.1|207189.1|25
1633706520000|2021-10-08 15:22:00|207351.8|207201.8|207338.7|207188.7|207359.7|207209.7|207338.7|207188.7|33
1633706530000|2021-10-08 15:22:10|207339.2|207189.2|207338.9|207188.9|207339.2|207189.2|207336.7|207186.7|25
1633706540000|2021-10-08 15:22:20|207338.5|207188.5|207339.8|207189.8|207340|207190|207338.4|207188.4|22
1633706550000|2021-10-08 15:22:30|207340.4|207190.4|207386.7|207236.7|207388.2|207238.2|207340.2|207190.2|22
1633706560000|2021-10-08 15:22:40|207386|207236|207383.4|207233.4|207387.4|207237.4|207372.4|207222.4|30
1633706570000|2021-10-08 15:22:50|207382.8|207232.8|207398.4|207248.4|207398.4|207248.4|207382.8|207232.8|30
1633706580000|2021-10-08 15:23:00|207398.2|207248.2|207401.1|207251.1|207403.4|207253.4|207397.3|207247.3|23
1633706590000|2021-10-08 15:23:10|207401.5|207251.5|207434|207284|207444.4|207294.4|207398|207248|27
1633706600000|2021-10-08 15:23:20|207435.2|207285.2|207432.4|207282.4|207437.1|207287.1|207432.1|207282.1|23
1633706610000|2021-10-08 15:23:30|207433.8|207283.8|207438.7|207288.7|207438.7|207288.7|207430.5|207280.5|24
1633706620000|2021-10-08 15:23:40|207438.1|207288.1|207449.5|207299.5|207461.6|207311.6|207438.1|207288.1|31
1633706630000|2021-10-08 15:23:50|207447.4|207297.4|207462.1|207312.1|207462.1|207312.1|207446.3|207296.3|32
1633706640000|2021-10-08 15:24:00|207466|207316|207504.7|207354.7|207513.1|207363.1|207466|207316|36
1633706650000|2021-10-08 15:24:10|207509.5|207359.5|207544.7|207394.7|207545.9|207395.9|207509.5|207359.5|34
1633706660000|2021-10-08 15:24:20|207544.1|207394.1|207548.6|207398.6|207548.6|207398.6|207539.7|207389.7|27
1633706670000|2021-10-08 15:24:30|207547.5|207397.5|207556.8|207406.8|207558.4|207408.4|207547.5|207397.5|27
1633706680000|2021-10-08 15:24:40|207560.8|207410.8|207555.3|207405.3|207563.2|207413.2|207551.6|207401.6|19
1633706690000|2021-10-08 15:24:50|207551.6|207401.6|207533.7|207383.7|207555.3|207405.3|207531.6|207381.6|26
1633706700000|2021-10-08 15:25:00|207532.9|207382.9|207545.8|207395.8|207545.8|207395.8|207529.3|207379.3|36
1633706710000|2021-10-08 15:25:10|207547.7|207397.7|207549.2|207399.2|207551.1|207401.1|207542.3|207392.3|26
1633706720000|2021-10-08 15:25:20|207555.7|207405.7|207547.6|207397.6|207571.1|207421.1|207546.7|207396.7|35
1633706730000|2021-10-08 15:25:30|207545.8|207395.8|207552.5|207402.5|207554.6|207404.6|207542.5|207392.5|29
1633706740000|2021-10-08 15:25:40|207552.7|207402.7|207581.8|207431.8|207583|207433|207552.1|207402.1|28
1633706750000|2021-10-08 15:25:50|207580.6|207430.6|207543.9|207393.9|207583.7|207433.7|207541.5|207391.5|29
1633706760000|2021-10-08 15:26:00|207544.5|207394.5|207539.1|207389.1|207544.5|207394.5|207537.1|207387.1|33
1633706770000|2021-10-08 15:26:10|207539.7|207389.7|207586|207436|207589.5|207439.5|207539.7|207389.7|36
1633706780000|2021-10-08 15:26:20|207594.9|207444.9|207577.7|207427.7|207594.9|207444.9|207576.2|207426.2|34
1633706790000|2021-10-08 15:26:30|207576.2|207426.2|207635.3|207485.3|207640.4|207490.4|207571.8|207421.8|37
1633706800000|2021-10-08 15:26:40|207636.3|207486.3|207639|207489|207644.5|207494.5|207635.1|207485.1|32
1633706810000|2021-10-08 15:26:50|207634.9|207484.9|207628|207478|207637.4|207487.4|207619.6|207469.6|36
1633706820000|2021-10-08 15:27:00|207626|207476|207653.9|207503.9|207662.9|207512.9|207626|207476|31
1633706830000|2021-10-08 15:27:10|207656.5|207506.5|207632|207482|207656.5|207506.5|207629.8|207479.8|24
1633706840000|2021-10-08 15:27:20|207631.1|207481.1|207568.7|207418.7|207631.9|207481.9|207563.1|207413.1|28
1633706850000|2021-10-08 15:27:30|207568.4|207418.4|207549.2|207399.2|207568.4|207418.4|207540.1|207390.1|28
1633706860000|2021-10-08 15:27:40|207548.8|207398.8|207615.1|207465.1|207615.1|207465.1|207548.5|207398.5|33
1633706870000|2021-10-08 15:27:50|207609.8|207459.8|207564.8|207414.8|207624.7|207474.7|207564.3|207414.3|35
1633706880000|2021-10-08 15:28:00|207566.9|207416.9|207597.1|207447.1|207601.8|207451.8|207566.7|207416.7|32
1633706890000|2021-10-08 15:28:10|207597.8|207447.8|207594.3|207444.3|207601|207451|207594.2|207444.2|32
1633706900000|2021-10-08 15:28:20|207587.5|207437.5|207577.7|207427.7|207587.5|207437.5|207577.1|207427.1|31
1633706910000|2021-10-08 15:28:30|207578.7|207428.7|207540.4|207390.4|207581.8|207462.5|207512|207388.2|29
1633706920000|2021-10-08 15:28:40|207541|207391|207540.2|207390.2|207541|207391|207536.8|207386.8|32
1633706930000|2021-10-08 15:28:50|207540.4|207390.4|207540.3|207390.3|207540.4|207390.4|207538.4|207388.4|27
1633706940000|2021-10-08 15:29:00|207539.5|207389.5|207561.8|207411.8|207564.7|207414.7|207539.2|207389.2|27
1633706950000|2021-10-08 15:29:10|207563|207413|207557.4|207407.4|207565.4|207415.4|207553.7|207403.7|20
1633706960000|2021-10-08 15:29:20|207557.6|207407.6|207567.3|207417.3|207567.3|207417.3|207557.4|207407.4|27
1633706970000|2021-10-08 15:29:30|207566.8|207416.8|207565.6|207415.6|207566.8|207416.8|207560|207410|23
1633706980000|2021-10-08 15:29:40|207564.1|207414.1|207566|207416|207566.5|207416.5|207563.7|207413.7|27
1633706990000|2021-10-08 15:29:50|207554.9|207404.9|207565.7|207415.7|207566|207416|207554.9|207404.9|32
1633707000000|2021-10-08 15:30:00|207565.2|207415.2|207564.8|207414.8|207566.7|207416.7|207562.8|207412.8|23
1633707010000|2021-10-08 15:30:10|207565.2|207415.2|207540.8|207390.8|207565.2|207415.2|207539.8|207389.8|31
1633707020000|2021-10-08 15:30:20|207541.1|207391.1|207558|207408|207565.3|207415.3|207541.1|207391.1|25
1633707030000|2021-10-08 15:30:30|207559.3|207409.3|207560.7|207410.7|207565.8|207415.8|207556.8|207406.8|31
1633707040000|2021-10-08 15:30:40|207560|207410|207517.5|207367.5|207560|207410|207501.6|207351.6|36
1633707050000|2021-10-08 15:30:50|207517.2|207367.2|207546.1|207396.1|207546.1|207396.1|207517|207367|32
1633707060000|2021-10-08 15:31:00|207544.9|207394.9|207540.6|207390.6|207546.7|207396.7|207533.5|207383.5|37
1633707070000|2021-10-08 15:31:10|207539.6|207389.6|207541.7|207391.7|207559.9|207409.9|207538|207388|37
1633707080000|2021-10-08 15:31:20|207542.4|207392.4|207553.4|207403.4|207562|207412|207531.2|207381.2|30
1633707090000|2021-10-08 15:31:30|207555.5|207405.5|207556.5|207406.5|207560.4|207410.4|207554.6|207404.6|28
1633707100000|2021-10-08 15:31:40|207556|207406|207566.8|207416.8|207567.5|207417.5|207546.5|207396.5|30
1633707110000|2021-10-08 15:31:50|207566.3|207416.3|207605.9|207455.9|207605.9|207455.9|207559.8|207409.8|34
1633707120000|2021-10-08 15:32:00|207612.9|207462.9|207587.7|207437.7|207614.8|207464.8|207585.8|207435.8|32
1633707130000|2021-10-08 15:32:10|207585.9|207435.9|207579.9|207429.9|207586.3|207436.3|207576.4|207426.4|35
1633707140000|2021-10-08 15:32:20|207578.8|207428.8|207626.5|207476.5|207629.5|207479.5|207576|207426|30
1633707150000|2021-10-08 15:32:30|207626.6|207476.6|207629.5|207479.5|207630.3|207480.3|207625.4|207475.4|22
1633707160000|2021-10-08 15:32:40|207631.5|207481.5|207655.6|207505.6|207658.3|207508.3|207629|207479|32
1633707170000|2021-10-08 15:32:50|207654.2|207504.2|207663|207513|207663|207513|207653.4|207503.4|26
1633707180000|2021-10-08 15:33:00|207665.4|207515.4|207720.6|207570.6|207722.6|207572.6|207660|207510|30
1633707190000|2021-10-08 15:33:10|207721.2|207571.2|207744.5|207594.5|207744.5|207594.5|207702.7|207552.7|37
1633707200000|2021-10-08 15:33:20|207741.7|207591.7|207746.6|207596.6|207751.7|207601.7|207701.8|207551.8|37
1633707210000|2021-10-08 15:33:30|207747.1|207597.1|207762|207612|207764|207614|207741.7|207591.7|36
1633707220000|2021-10-08 15:33:40|207761.7|207611.7|207801.6|207651.6|207802.4|207652.4|207750.2|207600.2|36
1633707230000|2021-10-08 15:33:50|207814.3|207664.3|207811.3|207661.3|207826.7|207676.7|207795.7|207645.7|32
1633707240000|2021-10-08 15:34:00|207811.8|207661.8|207811.5|207661.5|207823|207673|207802.3|207652.3|34
1633707250000|2021-10-08 15:34:10|207812.6|207662.6|207790.7|207640.7|207814.8|207664.8|207790.7|207640.7|28
1633707260000|2021-10-08 15:34:20|207790.5|207640.5|207795.1|207645.1|207805.3|207655.3|207790.2|207640.2|28
1633707270000|2021-10-08 15:34:30|207794.8|207644.8|207794.5|207644.5|207796|207646|207790.8|207640.8|29
1633707280000|2021-10-08 15:34:40|207794.6|207644.6|207790.1|207640.1|207794.7|207644.7|207788.1|207638.1|27
1633707290000|2021-10-08 15:34:50|207792|207642|207758.7|207608.7|207792|207642|207751.9|207601.9|34
1633707300000|2021-10-08 15:35:00|207759.2|207609.2|207745.1|207595.1|207768|207618|207745.1|207595.1|37
1633707310000|2021-10-08 15:35:10|207747.3|207597.3|207743|207593|207751.9|207601.9|207736.2|207586.2|35
1633707320000|2021-10-08 15:35:20|207742.4|207592.4|207738.5|207588.5|207744.7|207594.7|207736.7|207586.7|26
1633707330000|2021-10-08 15:35:30|207739.3|207589.3|207745.7|207595.7|207747.3|207597.3|207739.3|207589.3|25
1633707340000|2021-10-08 15:35:40|207745.9|207595.9|207738.1|207588.1|207747.9|207597.9|207736.1|207586.1|26
1633707350000|2021-10-08 15:35:50|207737|207587|207749.9|207599.9|207749.9|207599.9|207711.2|207561.2|34
1633707360000|2021-10-08 15:36:00|207750.7|207600.7|207780.4|207630.4|207784.6|207634.6|207750.7|207600.7|31
1633707370000|2021-10-08 15:36:10|207780.7|207630.7|207752.5|207602.5|207780.7|207630.7|207751.4|207601.4|28
1633707380000|2021-10-08 15:36:20|207751.6|207601.6|207742.7|207592.7|207752.4|207602.4|207742.7|207592.7|30
1633707390000|2021-10-08 15:36:30|207740.2|207590.2|207744.3|207594.3|207744.9|207594.9|207738.4|207588.4|26
1633707400000|2021-10-08 15:36:40|207744.8|207594.8|207731.2|207581.2|207744.8|207594.8|207731.2|207581.2|30
1633707410000|2021-10-08 15:36:50|207729|207579|207776|207626|207776|207626|207725.8|207575.8|35
1633707420000|2021-10-08 15:37:00|207776.5|207626.5|207753.8|207603.8|207781.7|207631.7|207749.9|207599.9|38
1633707430000|2021-10-08 15:37:10|207752.8|207602.8|207749|207599|207755.5|207605.5|207749|207599|25
1633707440000|2021-10-08 15:37:20|207748.9|207598.9|207732.9|207582.9|207757.8|207607.8|207731.3|207581.3|31
1633707450000|2021-10-08 15:37:30|207731.6|207581.6|207732.8|207582.8|207733.5|207583.5|207730.2|207580.2|22
1633707460000|2021-10-08 15:37:40|207734.3|207584.3|207730.1|207580.1|207735.4|207585.4|207728|207578|19
1633707470000|2021-10-08 15:37:50|207729.7|207579.7|207738.1|207588.1|207740.8|207590.8|207729.4|207579.4|32
1633707480000|2021-10-08 15:38:00|207737.7|207587.7|207756.6|207606.6|207767.6|207617.6|207737.7|207587.7|34
1633707490000|2021-10-08 15:38:10|207756.5|207606.5|207754.2|207604.2|207759.8|207609.8|207749.6|207599.6|30
1633707500000|2021-10-08 15:38:20|207755.4|207605.4|207815.5|207665.5|207820.8|207721.3|207755.4|207605.4|39
1633707510000|2021-10-08 15:38:30|207814|207664|207815.5|207665.5|207821.1|207671.1|207812.8|207662.8|31
1633707520000|2021-10-08 15:38:40|207816.8|207666.8|207796|207646|207817.5|207667.5|207793.5|207643.5|29
1633707530000|2021-10-08 15:38:50|207792.3|207642.3|207788.5|207638.5|207798|207648|207788.2|207638.2|31
1633707540000|2021-10-08 15:39:00|207788.2|207638.2|207788.8|207638.8|207801.8|207651.8|207787.6|207637.6|30
1633707550000|2021-10-08 15:39:10|207791.9|207641.9|207791.1|207641.1|207796.2|207646.2|207789.4|207639.4|31
1633707560000|2021-10-08 15:39:20|207791.7|207641.7|207791.5|207641.5|207792.2|207642.2|207789.2|207639.2|26
1633707570000|2021-10-08 15:39:30|207791.2|207641.2|207771.2|207621.2|207792.5|207642.5|207771.1|207621.1|29
1633707580000|2021-10-08 15:39:40|207771.4|207621.4|207774.5|207624.5|207784.3|207634.3|207770|207620|31
1633707590000|2021-10-08 15:39:50|207774|207624|207777.7|207627.7|207780.8|207630.8|207769.7|207619.7|26
1633707600000|2021-10-08 15:40:00|207775.6|207625.6|207797.3|207647.3|207813.9|207663.9|207775.4|207625.4|36
1633707610000|2021-10-08 15:40:10|207797.1|207647.1|207804.5|207654.5|207804.5|207654.5|207795.5|207645.5|31
1633707620000|2021-10-08 15:40:20|207799|207649|207818.4|207668.4|207820.6|207670.6|207799|207649|36
1633707630000|2021-10-08 15:40:30|207818.5|207668.5|207926.5|207776.5|207926.5|207776.5|207818.5|207668.5|32
1633707640000|2021-10-08 15:40:40|207924.7|207774.7|207921.5|207771.5|207924.7|207774.7|207916.6|207766.6|34
1633707650000|2021-10-08 15:40:50|207922.8|207772.8|207927.7|207777.7|207935.9|207785.9|207922.2|207772.2|33
1633707660000|2021-10-08 15:41:00|207927.5|207777.5|207924.1|207774.1|207929.3|207779.3|207914.7|207764.7|29
1633707670000|2021-10-08 15:41:10|207924.6|207774.6|207912.7|207762.7|207925.2|207775.2|207902.3|207752.3|33
1633707680000|2021-10-08 15:41:20|207952.5|207802.5|207885.4|207735.4|207952.5|207802.5|207885.3|207735.3|39
1633707690000|2021-10-08 15:41:30|207885|207735|207874.4|207724.4|207888|207738|207870|207720|35
1633707700000|2021-10-08 15:41:40|207875.6|207725.6|207873.6|207723.6|207877.8|207727.8|207870.1|207720.1|36
1633707710000|2021-10-08 15:41:50|207871.9|207721.9|207880|207730|207882.4|207732.4|207871.3|207721.3|29
1633707720000|2021-10-08 15:42:00|207877.3|207727.3|207876.9|207726.9|207882.8|207732.8|207874.6|207724.6|33
1633707730000|2021-10-08 15:42:10|207874.8|207724.8|207816.4|207666.4|207878.1|207728.1|207814.7|207664.7|36
1633707740000|2021-10-08 15:42:20|207812.8|207662.8|207799.6|207649.6|207813.9|207663.9|207797.1|207647.1|36
1633707750000|2021-10-08 15:42:30|207799.5|207649.5|207799.2|207649.2|207809.8|207659.8|207798|207648|34
1633707760000|2021-10-08 15:42:40|207799.3|207649.3|207795.6|207645.6|207801|207651|207795.1|207645.1|31
1633707770000|2021-10-08 15:42:50|207795.3|207645.3|207783.6|207633.6|207795.3|207645.3|207778|207628|33
1633707780000|2021-10-08 15:43:00|207781.3|207631.3|207767.6|207617.6|207781.3|207631.3|207767.6|207617.6|32
1633707790000|2021-10-08 15:43:10|207767.1|207617.1|207768.9|207618.9|207769.3|207619.3|207766.9|207616.9|20
1633707800000|2021-10-08 15:43:20|207768.2|207618.2|207769.3|207619.3|207772|207622|207767.7|207617.7|24
1633707810000|2021-10-08 15:43:30|207769.1|207619.1|207775.2|207625.2|207779.4|207629.4|207769.1|207619.1|32
1633707820000|2021-10-08 15:43:40|207776.8|207626.8|207781.2|207631.2|207781.2|207631.2|207772.3|207622.3|28
1633707830000|2021-10-08 15:43:50|207779.9|207629.9|207778|207628|207780|207630|207771.8|207621.8|32
1633707840000|2021-10-08 15:44:00|207776.5|207626.5|207775.4|207625.4|207776.5|207626.5|207769.4|207619.4|28
1633707850000|2021-10-08 15:44:10|207775.5|207625.5|207745.1|207595.1|207775.5|207625.5|207742.9|207592.9|34
1633707860000|2021-10-08 15:44:20|207745.2|207595.2|207745.2|207595.2|207748.1|207598.1|207743.6|207593.6|30
1633707870000|2021-10-08 15:44:30|207743.9|207593.9|207746.6|207596.6|207746.6|207596.6|207741.8|207591.8|30
1633707880000|2021-10-08 15:44:40|207746.9|207596.9|207731.4|207581.4|207746.9|207596.9|207729.3|207579.3|36
1633707890000|2021-10-08 15:44:50|207729.7|207579.7|207729.4|207579.4|207741.7|207591.7|207721.1|207571.1|40
1633707900000|2021-10-08 15:45:00|207728.9|207578.9|207704.2|207554.2|207728.9|207578.9|207697.7|207547.7|37
1633707910000|2021-10-08 15:45:10|207704.5|207554.5|207660|207510|207704.5|207554.5|207656.1|207506.1|35
1633707920000|2021-10-08 15:45:20|207656.1|207506.1|207656.2|207506.2|207665.4|207515.4|207654.3|207504.3|31
1633707930000|2021-10-08 15:45:30|207656.8|207506.8|207671.5|207521.5|207675|207525|207654.7|207504.7|37
1633707940000|2021-10-08 15:45:40|207670.9|207520.9|207693.3|207543.3|207698.1|207548.1|207670.2|207520.2|37
1633707950000|2021-10-08 15:45:50|207692.6|207542.6|207694|207544|207694|207544|207685.1|207535.1|36
1633707960000|2021-10-08 15:46:00|207694.6|207544.6|207691|207541|207695.7|207545.7|207691|207541|30
1633707970000|2021-10-08 15:46:10|207690.4|207540.4|207682.1|207532.1|207690.7|207540.7|207680.4|207530.4|34
1633707980000|2021-10-08 15:46:20|207681.5|207531.5|207672.8|207522.8|207684.9|207534.9|207672.8|207522.8|31
1633707990000|2021-10-08 15:46:30|207674.2|207524.2|207677.6|207527.6|207684.1|207534.1|207673.8|207523.8|27
1633708000000|2021-10-08 15:46:40|207677.8|207527.8|207680|207530|207682.5|207532.5|207677.6|207527.6|26
1633708010000|2021-10-08 15:46:50|207680.7|207530.7|207681.6|207531.6|207681.6|207531.6|207662.8|207512.8|29
1633708020000|2021-10-08 15:47:00|207688.4|207538.4|207716.8|207566.8|207748|207598|207688.4|207538.4|40
1633708030000|2021-10-08 15:47:10|207716.1|207566.1|207693.3|207543.3|207723.8|207573.8|207693.3|207543.3|30
1633708040000|2021-10-08 15:47:20|207694.3|207544.3|207704.7|207554.7|207704.7|207554.7|207692.6|207542.6|33
1633708050000|2021-10-08 15:47:30|207704|207554|207697.4|207547.4|207704|207554|207697.4|207547.4|22
1633708060000|2021-10-08 15:47:40|207699.2|207549.2|207670.1|207520.1|207699.9|207549.9|207669.2|207519.2|34
1633708070000|2021-10-08 15:47:50|207669.7|207519.7|207666|207516|207670|207520|207663.9|207513.9|26
1633708080000|2021-10-08 15:48:00|207666.5|207516.5|207683.6|207533.6|207684.8|207534.8|207660.8|207510.8|34
1633708090000|2021-10-08 15:48:10|207684.4|207534.4|207696.4|207546.4|207698|207548|207684.4|207534.4|27
1633708100000|2021-10-08 15:48:20|207696.3|207546.3|207698.6|207548.6|207698.6|207548.6|207696.2|207546.2|25
1633708110000|2021-10-08 15:48:30|207698.7|207548.7|207677.9|207527.9|207698.7|207548.7|207677.9|207527.9|26
1633708120000|2021-10-08 15:48:40|207675.8|207525.8|207677.4|207527.4|207679|207529|207675.3|207525.3|23
1633708130000|2021-10-08 15:48:50|207678|207528|207687.6|207537.6|207687.8|207537.8|207675.7|207525.7|31
1633708140000|2021-10-08 15:49:00|207687.4|207537.4|207689.4|207539.4|207691.9|207541.9|207686|207536|36
1633708150000|2021-10-08 15:49:10|207688.1|207538.1|207693|207543|207696.9|207546.9|207686.8|207536.8|36
1633708160000|2021-10-08 15:49:20|207694.1|207544.1|207691.6|207541.6|207694.1|207544.1|207686.3|207536.3|37
1633708170000|2021-10-08 15:49:30|207688.6|207538.6|207683|207533|207690.6|207540.6|207681.3|207531.3|34
1633708180000|2021-10-08 15:49:40|207682.4|207532.4|207665.3|207515.3|207682.4|207532.4|207665.3|207515.3|36
1633708190000|2021-10-08 15:49:50|207666.8|207516.8|207664.7|207514.7|207667.3|207517.3|207664.1|207514.1|32
1633708200000|2021-10-08 15:50:00|207664.2|207514.2|207664.2|207514.2|207667.8|207517.8|207662.3|207512.3|37
1633708210000|2021-10-08 15:50:10|207664|207514|207651.3|207501.3|207665.8|207515.8|207640.2|207490.2|30
1633708220000|2021-10-08 15:50:20|207650.1|207500.1|207649.9|207499.9|207652.9|207502.9|207647|207497|24
1633708230000|2021-10-08 15:50:30|207650.5|207500.5|207647.8|207497.8|207652|207502|207645.5|207495.5|32
1633708240000|2021-10-08 15:50:40|207647.5|207497.5|207610.6|207460.6|207648.4|207498.4|207604.8|207454.8|32
1633708250000|2021-10-08 15:50:50|207611.5|207461.5|207614.1|207464.1|207627|207477|207611|207461|32
1633708260000|2021-10-08 15:51:00|207613|207463|207636.8|207486.8|207636.8|207486.8|207610.3|207460.3|35
1633708270000|2021-10-08 15:51:10|207634.7|207484.7|207607|207457|207638.8|207488.8|207603.3|207453.3|31
1633708280000|2021-10-08 15:51:20|207605.4|207455.4|207602.8|207452.8|207605.4|207455.4|207600.7|207450.7|35
1633708290000|2021-10-08 15:51:30|207603.1|207453.1|207538.4|207388.4|207603.1|207453.1|207534|207384|38
1633708300000|2021-10-08 15:51:40|207537.5|207387.5|207470.1|207320.1|207540.8|207390.8|207458|207308|40
1633708310000|2021-10-08 15:51:50|207470.3|207320.3|207411.6|207261.6|207479.2|207329.2|207401.8|207251.8|37
1633708320000|2021-10-08 15:52:00|207414.6|207264.6|207407.4|207257.4|207416.1|207266.1|207374.5|207224.5|34
1633708330000|2021-10-08 15:52:10|207409.8|207259.8|207416.4|207266.4|207439.6|207289.6|207409.8|207259.8|28
1633708340000|2021-10-08 15:52:20|207414.2|207264.2|207421.4|207271.4|207433.4|207283.4|207414.2|207264.2|33
1633708350000|2021-10-08 15:52:30|207422.2|207272.2|207425.9|207275.9|207468.4|207318.4|207421.2|207271.2|37
1633708360000|2021-10-08 15:52:40|207433.1|207283.1|207419.8|207269.8|207461.8|207311.8|207418|207268|34
1633708370000|2021-10-08 15:52:50|207422|207272|207415.7|207265.7|207425.3|207275.3|207414|207264|33
1633708380000|2021-10-08 15:53:00|207415.6|207265.6|207415.3|207265.3|207419.3|207269.3|207410.8|207260.8|26
1633708390000|2021-10-08 15:53:10|207415|207265|207420.5|207270.5|207423.5|207273.5|207412.5|207262.5|35
1633708400000|2021-10-08 15:53:20|207422.2|207272.2|207419.4|207269.4|207422.8|207272.8|207415.7|207265.7|35
1633708410000|2021-10-08 15:53:30|207421|207271|207422.6|207272.6|207422.6|207272.6|207411.6|207261.6|33
1633708420000|2021-10-08 15:53:40|207422.3|207272.3|207414.5|207264.5|207424|207274|207413.6|207263.6|30
1633708430000|2021-10-08 15:53:50|207416|207266|207486.9|207336.9|207490.6|207340.6|207415|207265|32
1633708440000|2021-10-08 15:54:00|207485|207335|207452.7|207302.7|207485|207335|207449.3|207299.3|36
1633708450000|2021-10-08 15:54:10|207442.2|207292.2|207410.6|207260.6|207442.2|207292.2|207405.2|207255.2|35
1633708460000|2021-10-08 15:54:20|207409.3|207259.3|207401.8|207251.8|207413.4|207263.4|207401.8|207251.8|20
1633708470000|2021-10-08 15:54:30|207405.5|207255.5|207407|207257|207410.1|207260.1|207405.5|207255.5|28
1633708480000|2021-10-08 15:54:40|207407.4|207257.4|207372.8|207222.8|207411.1|207261.1|207364.2|207214.2|35
1633708490000|2021-10-08 15:54:50|207370.3|207220.3|207373.4|207223.4|207381.5|207231.5|207368.9|207218.9|35
1633708500000|2021-10-08 15:55:00|207386.7|207236.7|207363.5|207213.5|207387.8|207237.8|207354.5|207204.5|25
1633708510000|2021-10-08 15:55:10|207362.3|207212.3|207453.6|207303.6|207456|207306|207362.3|207212.3|35
1633708520000|2021-10-08 15:55:20|207453.8|207303.8|207448.9|207298.9|207461.1|207311.1|207438.2|207288.2|35
1633708530000|2021-10-08 15:55:30|207448|207298|207415.9|207265.9|207473.1|207323.1|207407.4|207257.4|38
1633708540000|2021-10-08 15:55:40|207420.1|207270.1|207409.3|207259.3|207420.1|207270.1|207405.7|207255.7|32
1633708550000|2021-10-08 15:55:50|207408.1|207258.1|207411.1|207261.1|207411.7|207261.7|207402|207252|25
1633708560000|2021-10-08 15:56:00|207410.9|207260.9|207384.6|207234.6|207415.2|207265.2|207384.1|207234.1|31
1633708570000|2021-10-08 15:56:10|207386.9|207236.9|207400.4|207250.4|207405|207255|207383|207233|36
1633708580000|2021-10-08 15:56:20|207401.9|207251.9|207406.1|207256.1|207406.1|207256.1|207398.3|207248.3|27
1633708590000|2021-10-08 15:56:30|207407.6|207257.6|207407|207257|207408.6|207258.6|207403.6|207253.6|29
1633708600000|2021-10-08 15:56:40|207404.6|207254.6|207408.1|207258.1|207408.6|207258.6|207404.3|207254.3|30
1633708610000|2021-10-08 15:56:50|207408.7|207258.7|207408.4|207258.4|207410|207260|207406|207256|30
1633708620000|2021-10-08 15:57:00|207410|207260|207452.9|207302.9|207453.2|207303.2|207409.3|207259.3|33
1633708630000|2021-10-08 15:57:10|207453.2|207303.2|207452.9|207302.9|207454.5|207304.5|207450.1|207300.1|32
1633708640000|2021-10-08 15:57:20|207452.7|207302.7|207427.9|207277.9|207454.4|207304.4|207421.4|207271.4|38
1633708650000|2021-10-08 15:57:30|207428.2|207278.2|207415.4|207265.4|207441|207291|207413.9|207263.9|35
1633708660000|2021-10-08 15:57:40|207416.1|207266.1|207419.7|207269.7|207425.2|207275.2|207412.1|207262.1|33
1633708670000|2021-10-08 15:57:50|207421.2|207271.2|207491.3|207341.3|207498.8|207348.8|207420.1|207270.1|35
1633708680000|2021-10-08 15:58:00|207493.7|207343.7|207513.6|207363.6|207521.9|207371.9|207490.9|207340.9|37
1633708690000|2021-10-08 15:58:10|207515|207365|207505.3|207355.3|207515|207365|207503.1|207353.1|35
1633708700000|2021-10-08 15:58:20|207505.5|207355.5|207515.8|207365.8|207516.4|207366.4|207502.6|207352.6|35
1633708710000|2021-10-08 15:58:30|207522.9|207372.9|207546.2|207396.2|207554.7|207404.7|207522.9|207372.9|31
1633708720000|2021-10-08 15:58:40|207547.3|207397.3|207542.3|207392.3|207549|207399|207542.3|207392.3|25
1633708730000|2021-10-08 15:58:50|207540.8|207390.8|207544.9|207394.9|207553.7|207403.7|207540.8|207390.8|24
1633708740000|2021-10-08 15:59:00|207544.5|207394.5|207555.5|207405.5|207557.3|207407.3|207542.5|207392.5|31
1633708750000|2021-10-08 15:59:10|207554.9|207404.9|207541.4|207391.4|207556.6|207406.6|207536.7|207386.7|34
1633708760000|2021-10-08 15:59:20|207540.2|207390.2|207595.6|207445.6|207602.5|207452.5|207540.2|207390.2|31
1633708770000|2021-10-08 15:59:30|207596.1|207446.1|207587.1|207437.1|207600.2|207450.2|207578.3|207428.3|29
1633708780000|2021-10-08 15:59:40|207587.3|207437.3|207584.4|207434.4|207589.2|207439.2|207584.4|207434.4|34
1633708790000|2021-10-08 15:59:50|207585.1|207435.1|207569.2|207419.2|207588.4|207438.4|207568.4|207418.4|28
1633708800000|2021-10-08 16:00:00|207569.7|207419.7|207575.1|207425.1|207579.8|207429.8|207568.4|207418.4|36
1633708810000|2021-10-08 16:00:10|207568.6|207418.6|207561.2|207411.2|207570.9|207420.9|207558.5|207408.5|32
1633708820000|2021-10-08 16:00:20|207561.4|207411.4|207586.3|207436.3|207588.3|207438.3|207560.2|207410.2|32
1633708830000|2021-10-08 16:00:30|207586.6|207436.6|207587.5|207437.5|207589|207439|207584.2|207434.2|30
1633708840000|2021-10-08 16:00:40|207586.7|207436.7|207573.2|207423.2|207589.2|207439.2|207560.5|207410.5|29
1633708850000|2021-10-08 16:00:50|207572.4|207422.4|207595.2|207445.2|207595.2|207445.2|207567.9|207417.9|32
1633708860000|2021-10-08 16:01:00|207595.8|207445.8|207587.7|207437.7|207596.5|207446.5|207576.4|207426.4|33
1633708870000|2021-10-08 16:01:10|207586.8|207436.8|207592.9|207442.9|207596.4|207446.4|207554.5|207404.5|36
1633708880000|2021-10-08 16:01:20|207593.6|207443.6|207571.3|207421.3|207594|207444|207559.8|207409.8|34
1633708890000|2021-10-08 16:01:30|207573.3|207423.3|207560.6|207410.6|207576.9|207426.9|207553.5|207403.5|36
1633708900000|2021-10-08 16:01:40|207569.1|207419.1|207586.9|207436.9|207594.9|207444.9|207568.8|207418.8|35
1633708910000|2021-10-08 16:01:50|207587.6|207437.6|207591|207441|207595.4|207445.4|207582.7|207432.7|33
1633708920000|2021-10-08 16:02:00|207590.7|207440.7|207564|207414|207592.2|207442.2|207562.8|207412.8|35
1633708930000|2021-10-08 16:02:10|207562.4|207412.4|207554.8|207404.8|207567.3|207417.3|207552.9|207402.9|28
1633708940000|2021-10-08 16:02:20|207555|207405|207559.3|207409.3|207559.3|207409.3|207536|207386|29
1633708950000|2021-10-08 16:02:30|207560.6|207410.6|207564.9|207414.9|207565.1|207415.1|207555.5|207405.5|31
1633708960000|2021-10-08 16:02:40|207564.3|207414.3|207567.2|207417.2|207569.7|207419.7|207552.6|207402.6|37
1633708970000|2021-10-08 16:02:50|207568.3|207418.3|207566.1|207416.1|207568.7|207418.7|207556.8|207406.8|28
1633708980000|2021-10-08 16:03:00|207566.5|207416.5|207563.9|207413.9|207568.7|207418.7|207555.7|207405.7|34
1633708990000|2021-10-08 16:03:10|207563.1|207413.1|207564.8|207414.8|207564.8|207414.8|207555.6|207405.6|35
1633709000000|2021-10-08 16:03:20|207564.3|207414.3|207558.1|207408.1|207565.7|207415.7|207558.1|207408.1|28
1633709010000|2021-10-08 16:03:30|207562.7|207412.7|207592.2|207442.2|207596.2|207446.2|207559.7|207409.7|31
1633709020000|2021-10-08 16:03:40|207593|207443|207562.7|207412.7|207593|207443|207557.9|207407.9|31
1633709030000|2021-10-08 16:03:50|207562.1|207412.1|207558|207408|207563.7|207413.7|207557.1|207407.1|34
1633709040000|2021-10-08 16:04:00|207558.8|207408.8|207563.3|207413.3|207570.1|207420.1|207558.6|207408.6|35
1633709050000|2021-10-08 16:04:10|207563.7|207413.7|207568.4|207418.4|207572|207422|207563.7|207413.7|28
1633709060000|2021-10-08 16:04:20|207568.2|207418.2|207557.4|207407.4|207571.7|207421.7|207557|207407|29
1633709070000|2021-10-08 16:04:30|207556.1|207406.1|207559.7|207409.7|207560.8|207410.8|207556.1|207406.1|34
1633709080000|2021-10-08 16:04:40|207559.5|207409.5|207567.1|207417.1|207571.1|207421.1|207557.2|207407.2|29
1633709090000|2021-10-08 16:04:50|207567.3|207417.3|207593.8|207443.8|207599.5|207449.5|207565|207415|24
1633709100000|2021-10-08 16:05:00|207592.9|207442.9|207597.7|207447.7|207600.8|207450.8|207583|207433|37
1633709110000|2021-10-08 16:05:10|207597.8|207447.8|207594.9|207444.9|207598.3|207448.3|207594.9|207444.9|24
1633709120000|2021-10-08 16:05:20|207595.4|207445.4|207581|207431|207596.3|207446.3|207578.8|207428.8|27
1633709130000|2021-10-08 16:05:30|207581.9|207431.9|207575.5|207425.5|207583.6|207433.6|207566|207416|28
1633709140000|2021-10-08 16:05:40|207577.2|207427.2|207606.9|207456.9|207607.1|207457.1|207574.7|207424.7|32
1633709150000|2021-10-08 16:05:50|207606.3|207456.3|207598.4|207448.4|207606.5|207456.5|207592.1|207442.1|31
1633709160000|2021-10-08 16:06:00|207597.5|207447.5|207590.2|207440.2|207597.5|207447.5|207583.1|207433.1|22
1633709170000|2021-10-08 16:06:10|207590.4|207440.4|207596|207446|207598.5|207448.5|207577.6|207427.6|37
1633709180000|2021-10-08 16:06:20|207595.4|207445.4|207602.6|207452.6|207612.7|207513.4|207561.2|207444.2|39
1633709190000|2021-10-08 16:06:30|207604.2|207454.2|207610.7|207460.7|207616|207466|207602.7|207452.7|32
1633709200000|2021-10-08 16:06:40|207608.7|207458.7|207583.6|207433.6|207608.7|207458.7|207583.6|207433.6|35
1633709210000|2021-10-08 16:06:50|207583.3|207433.3|207574.1|207424.1|207583.3|207433.3|207572.2|207422.2|33
1633709220000|2021-10-08 16:07:00|207573.6|207423.6|207577.4|207427.4|207577.8|207427.8|207573.3|207423.3|31
1633709230000|2021-10-08 16:07:10|207580.6|207430.6|207581.6|207431.6|207587.9|207437.9|207579|207429|29
1633709240000|2021-10-08 16:07:20|207583.7|207433.7|207543.9|207393.9|207585.1|207435.1|207539.5|207389.5|31
1633709250000|2021-10-08 16:07:30|207545.6|207395.6|207550.9|207400.9|207555.9|207405.9|207543.4|207393.4|34
1633709260000|2021-10-08 16:07:40|207551.3|207401.3|207551.6|207401.6|207553.1|207403.1|207548.6|207398.6|32
1633709270000|2021-10-08 16:07:50|207551.8|207401.8|207552|207402|207554.7|207404.7|207550.7|207400.7|30
1633709280000|2021-10-08 16:08:00|207554|207404|207553.4|207403.4|207554.9|207404.9|207550.8|207400.8|31
1633709290000|2021-10-08 16:08:10|207553.8|207403.8|207542.7|207392.7|207553.8|207403.8|207539.2|207389.2|27
1633709300000|2021-10-08 16:08:20|207541.7|207391.7|207544.1|207394.1|207544.1|207394.1|207539.3|207389.3|23
1633709310000|2021-10-08 16:08:30|207542.8|207392.8|207486.7|207336.7|207544.9|207394.9|207485.7|207335.7|28
1633709320000|2021-10-08 16:08:40|207486.5|207336.5|207503.8|207353.8|207505.9|207355.9|207485.8|207335.8|26
1633709330000|2021-10-08 16:08:50|207504.1|207354.1|207520|207370|207523.9|207373.9|207496.6|207346.6|31
1633709340000|2021-10-08 16:09:00|207519.7|207369.7|207532.9|207382.9|207543.3|207393.3|207519.2|207369.2|28
1633709350000|2021-10-08 16:09:10|207536.5|207386.5|207540|207390|207547.9|207397.9|207535.5|207385.5|23
1633709360000|2021-10-08 16:09:20|207535.6|207385.6|207557.5|207407.5|207559|207409|207534.7|207384.7|28
1633709370000|2021-10-08 16:09:30|207555.9|207405.9|207562|207412|207567.1|207417.1|207555.9|207405.9|28
1633709380000|2021-10-08 16:09:40|207556.8|207406.8|207555.9|207405.9|207561.9|207411.9|207554.7|207404.7|36
1633709390000|2021-10-08 16:09:50|207556.3|207406.3|207558.9|207408.9|207561.1|207411.1|207551.1|207401.1|33
1633709400000|2021-10-08 16:10:00|207557.3|207407.3|207552.8|207402.8|207557.3|207407.3|207552.1|207402.1|34
1633709410000|2021-10-08 16:10:10|207559.5|207409.5|207559.2|207409.2|207574.7|207424.7|207554.2|207404.2|30
1633709420000|2021-10-08 16:10:20|207559|207409|207554.7|207404.7|207569.5|207419.5|207554.7|207404.7|34
1633709430000|2021-10-08 16:10:30|207565|207415|207561.6|207411.6|207565|207415|207558.8|207408.8|32
1633709440000|2021-10-08 16:10:40|207561.2|207411.2|207569.5|207419.5|207571.7|207421.7|207559.5|207409.5|35
1633709450000|2021-10-08 16:10:50|207570.5|207420.5|207581.2|207431.2|207588.4|207438.4|207570.5|207420.5|33
1633709460000|2021-10-08 16:11:00|207580.9|207430.9|207564.3|207414.3|207580.9|207430.9|207552.3|207402.3|30
1633709470000|2021-10-08 16:11:10|207558.6|207408.6|207571|207421|207572.4|207422.4|207558.6|207408.6|33
1633709480000|2021-10-08 16:11:20|207572.7|207422.7|207525.2|207375.2|207574.6|207424.6|207522.4|207372.4|31
1633709490000|2021-10-08 16:11:30|207525.7|207375.7|207512.3|207362.3|207537.2|207387.2|207511|207361|32
1633709500000|2021-10-08 16:11:40|207512.4|207362.4|207524.8|207374.8|207524.8|207374.8|207512.4|207362.4|26
1633709510000|2021-10-08 16:11:50|207517.1|207367.1|207507.4|207357.4|207519.4|207369.4|207506.4|207356.4|36
1633709520000|2021-10-08 16:12:00|207507.2|207357.2|207529.3|207379.3|207529.8|207379.8|207507.2|207357.2|33
1633709530000|2021-10-08 16:12:10|207527.4|207377.4|207530.7|207380.7|207535.9|207385.9|207526|207376|37
1633709540000|2021-10-08 16:12:20|207528.8|207378.8|207510.1|207360.1|207531.7|207381.7|207505.5|207355.5|29
1633709550000|2021-10-08 16:12:30|207510.5|207360.5|207512.8|207362.8|207514.5|207364.5|207504.7|207354.7|31
1633709560000|2021-10-08 16:12:40|207510.3|207360.3|207501.7|207351.7|207516.1|207366.1|207498.8|207348.8|28
1633709570000|2021-10-08 16:12:50|207501.9|207351.9|207504.1|207354.1|207504.3|207354.3|207501.8|207351.8|20
1633709580000|2021-10-08 16:13:00|207503.8|207353.8|207465.8|207315.8|207504.1|207354.1|207461.4|207311.4|32
1633709590000|2021-10-08 16:13:10|207465.5|207315.5|207468|207318|207472.1|207322.1|207462.4|207312.4|30
1633709600000|2021-10-08 16:13:20|207470.4|207320.4|207443.4|207293.4|207470.4|207320.4|207440.1|207290.1|32
1633709610000|2021-10-08 16:13:30|207443.7|207293.7|207465.5|207315.5|207466.8|207316.8|207442.2|207292.2|35
1633709620000|2021-10-08 16:13:40|207462.9|207312.9|207466|207316|207470.2|207320.2|207461|207311|33
1633709630000|2021-10-08 16:13:50|207467.3|207317.3|207419.9|207269.9|207468.9|207318.9|207419.9|207269.9|31
1633709640000|2021-10-08 16:14:00|207421.4|207271.4|207443.2|207293.2|207451.7|207301.7|207421.4|207271.4|37
1633709650000|2021-10-08 16:14:10|207441.9|207291.9|207458.1|207308.1|207465.3|207315.3|207441.9|207291.9|37
1633709660000|2021-10-08 16:14:20|207455.9|207305.9|207429|207279|207458.6|207308.6|207427.5|207277.5|38
1633709670000|2021-10-08 16:14:30|207429.6|207279.6|207416.4|207266.4|207430.9|207280.9|207412.5|207262.5|35
1633709680000|2021-10-08 16:14:40|207416.9|207266.9|207421|207271|207423.1|207273.1|207414.9|207264.9|36
1633709690000|2021-10-08 16:14:50|207421.8|207271.8|207425.4|207275.4|207426|207276|207418.4|207268.4|31
1633709700000|2021-10-08 16:15:00|207424.5|207274.5|207427.7|207277.7|207431.5|207281.5|207420.4|207270.4|33
1633709710000|2021-10-08 16:15:10|207429|207279|207453|207303|207453|207303|207423.5|207273.5|32
1633709720000|2021-10-08 16:15:20|207454.6|207304.6|207465.6|207315.6|207471.3|207321.3|207446.9|207296.9|34
1633709730000|2021-10-08 16:15:30|207465.2|207315.2|207467.2|207317.2|207471.4|207321.4|207465.1|207315.1|32
1633709740000|2021-10-08 16:15:40|207467.3|207317.3|207528.2|207378.2|207534|207384|207467.3|207317.3|26
1633709750000|2021-10-08 16:15:50|207530|207380|207503.9|207353.9|207531.7|207381.7|207501.1|207351.1|30
1633709760000|2021-10-08 16:16:00|207506.4|207356.4|207536.4|207386.4|207545.3|207395.3|207506.4|207356.4|24
1633709770000|2021-10-08 16:16:10|207536.8|207386.8|207515.6|207365.6|207540.2|207390.2|207508.2|207358.2|33
1633709780000|2021-10-08 16:16:20|207516.5|207366.5|207500.9|207350.9|207520.5|207370.5|207490|207340|31
1633709790000|2021-10-08 16:16:30|207503.2|207353.2|207511.4|207361.4|207512.4|207362.4|207502.3|207352.3|33
1633709800000|2021-10-08 16:16:40|207513.6|207363.6|207533.3|207383.3|207537.3|207387.3|207510.4|207360.4|31
1633709810000|2021-10-08 16:16:50|207532.6|207382.6|207495.7|207345.7|207532.6|207382.6|207493.3|207343.3|28
1633709820000|2021-10-08 16:17:00|207497|207347|207499.2|207349.2|207499.5|207349.5|207494.4|207344.4|23
1633709830000|2021-10-08 16:17:10|207493.9|207343.9|207503|207353|207506.1|207356.1|207491.9|207341.9|32
1633709840000|2021-10-08 16:17:20|207502.9|207352.9|207510.9|207360.9|207525.5|207375.5|207502.1|207352.1|32
1633709850000|2021-10-08 16:17:30|207509.6|207359.6|207512|207362|207514.6|207364.6|207508.2|207358.2|34
1633709860000|2021-10-08 16:17:40|207512.2|207362.2|207513|207363|207515|207365|207511|207361|25
1633709870000|2021-10-08 16:17:50|207506.7|207356.7|207505.3|207355.3|207509.4|207359.4|207502|207352|34
1633709880000|2021-10-08 16:18:00|207505.4|207355.4|207495.7|207345.7|207507|207357|207491|207341|34
1633709890000|2021-10-08 16:18:10|207495.1|207345.1|207500.2|207350.2|207500.2|207350.2|207494.8|207344.8|32
1633709900000|2021-10-08 16:18:20|207499.8|207349.8|207498.5|207348.5|207506.3|207356.3|207497.2|207347.2|32
1633709910000|2021-10-08 16:18:30|207499.3|207349.3|207502.5|207352.5|207506.8|207356.8|207499.3|207349.3|33
1633709920000|2021-10-08 16:18:40|207486.7|207336.7|207497|207347|207497|207347|207483.9|207333.9|30
1633709930000|2021-10-08 16:18:50|207497.1|207347.1|207495|207345|207498|207348|207491.1|207341.1|32
1633709940000|2021-10-08 16:19:00|207479.4|207329.4|207506|207356|207506|207356|207479.4|207329.4|37
1633709950000|2021-10-08 16:19:10|207508.6|207358.6|207550.2|207400.2|207550.2|207400.2|207508.6|207358.6|35
1633709960000|2021-10-08 16:19:20|207549.9|207399.9|207540.4|207390.4|207552.4|207402.4|207537.3|207387.3|29
1633709970000|2021-10-08 16:19:30|207537.9|207387.9|207551.8|207401.8|207551.8|207401.8|207534.7|207384.7|19
1633709980000|2021-10-08 16:19:40|207553.6|207403.6|207514.6|207364.6|207553.6|207403.6|207514.6|207364.6|33
1633709990000|2021-10-08 16:19:50|207521.5|207371.5|207535|207385|207538.9|207388.9|207521.2|207371.2|32
1633710000000|2021-10-08 16:20:00|207535.1|207385.1|207539.3|207389.3|207542.8|207392.8|207534.6|207384.6|34
1633710010000|2021-10-08 16:20:10|207539|207389|207534.1|207384.1|207540.2|207390.2|207530.8|207380.8|28
1633710020000|2021-10-08 16:20:20|207535.1|207385.1|207537.7|207387.7|207546|207396|207528.3|207378.3|25
1633710030000|2021-10-08 16:20:30|207537|207387|207506|207356|207553.5|207403.5|207498.8|207348.8|36
1633710040000|2021-10-08 16:20:40|207507.8|207357.8|207503.4|207353.4|207508|207358|207494.9|207344.9|34
1633710050000|2021-10-08 16:20:50|207503.8|207353.8|207520.7|207370.7|207520.7|207370.7|207501.6|207351.6|26
1633710060000|2021-10-08 16:21:00|207519.3|207369.3|207543.7|207393.7|207553|207403|207518.5|207368.5|33
1633710070000|2021-10-08 16:21:10|207543.3|207393.3|207545.8|207395.8|207555.7|207405.7|207542.4|207392.4|29
1633710080000|2021-10-08 16:21:20|207545|207395|207559.3|207409.3|207562.8|207412.8|207544.1|207394.1|23
1633710090000|2021-10-08 16:21:30|207559.6|207409.6|207558.2|207408.2|207560.2|207410.2|207553.7|207403.7|22
1633710100000|2021-10-08 16:21:40|207557.8|207407.8|207555.3|207405.3|207557.9|207407.9|207554.6|207404.6|18
1633710110000|2021-10-08 16:21:50|207555.2|207405.2|207559.2|207409.2|207559.2|207409.2|207555.2|207405.2|20
1633710120000|2021-10-08 16:22:00|207559.4|207409.4|207582.9|207432.9|207584.1|207434.1|207559.4|207409.4|27
1633710130000|2021-10-08 16:22:10|207583.9|207433.9|207554.3|207404.3|207583.9|207433.9|207553|207403|29
1633710140000|2021-10-08 16:22:20|207557.3|207407.3|207555.9|207405.9|207560.3|207410.3|207553.1|207403.1|28
1633710150000|2021-10-08 16:22:30|207557.5|207407.5|207551.7|207401.7|207557.5|207407.5|207549.2|207399.2|29
1633710160000|2021-10-08 16:22:40|207551.3|207401.3|207549.3|207399.3|207552|207402|207546.7|207396.7|21
1633710170000|2021-10-08 16:22:50|207547.8|207397.8|207556.1|207406.1|207558.8|207408.8|207547.8|207397.8|26
1633710180000|2021-10-08 16:23:00|207556.7|207406.7|207557.4|207407.4|207561|207411|207554.5|207404.5|19
1633710190000|2021-10-08 16:23:10|207557.8|207407.8|207549.8|207399.8|207557.8|207407.8|207549.1|207399.1|15
1633710200000|2021-10-08 16:23:20|207550.7|207400.7|207535.1|207385.1|207552|207402|207528.6|207378.6|22
1633710210000|2021-10-08 16:23:30|207534.9|207384.9|207541.5|207391.5|207549|207399|207532.3|207382.3|25
1633710220000|2021-10-08 16:23:40|207541.8|207391.8|207540.4|207390.4|207543|207393|207537.2|207387.2|19
1633710230000|2021-10-08 16:23:50|207540|207390|207542.7|207392.7|207546.5|207396.5|207539.9|207389.9|20
1633710240000|2021-10-08 16:24:00|207540.6|207390.6|207559.2|207409.2|207559.2|207409.2|207540.6|207390.6|27
1633710250000|2021-10-08 16:24:10|207558.1|207408.1|207557.9|207407.9|207561|207411|207553.5|207403.5|16
1633710260000|2021-10-08 16:24:20|207557.4|207407.4|207556.9|207406.9|207559.8|207409.8|207556.7|207406.7|19
1633710270000|2021-10-08 16:24:30|207557|207407|207556.6|207406.6|207557.8|207407.8|207555.2|207405.2|23
1633710280000|2021-10-08 16:24:40|207556.7|207406.7|207557.8|207407.8|207560.2|207410.2|207556.6|207406.6|25
1633710290000|2021-10-08 16:24:50|207557.5|207407.5|207562.1|207412.1|207562.1|207412.1|207556.2|207406.2|25
1633710300000|2021-10-08 16:25:00|207562.9|207412.9|207565.4|207415.4|207566.9|207416.9|207562.9|207412.9|26
1633710310000|2021-10-08 16:25:10|207565.1|207415.1|207603.1|207453.1|207603.3|207453.3|207562.7|207412.7|26
1633710320000|2021-10-08 16:25:20|207607.1|207457.1|207617.6|207467.6|207617.6|207467.6|207601|207451|29
1633710330000|2021-10-08 16:25:30|207607.2|207457.2|207609.3|207459.3|207612|207462|207604.9|207454.9|26
1633710340000|2021-10-08 16:25:40|207609.1|207459.1|207642.2|207492.2|207646.7|207496.7|207607.7|207457.7|34
1633710350000|2021-10-08 16:25:50|207642.3|207492.3|207644.7|207494.7|207654|207504|207639.7|207489.7|29
1633710360000|2021-10-08 16:26:00|207651.9|207501.9|207648.9|207498.9|207652|207502|207642|207492|32
1633710370000|2021-10-08 16:26:10|207645.8|207495.8|207642.1|207492.1|207646|207496|207641.8|207491.8|24
1633710380000|2021-10-08 16:26:20|207641.8|207491.8|207650.4|207500.4|207650.4|207500.4|207641.8|207491.8|27
1633710390000|2021-10-08 16:26:30|207650.7|207500.7|207641.2|207491.2|207650.7|207500.7|207641.2|207491.2|24
1633710400000|2021-10-08 16:26:40|207640.8|207490.8|207642.7|207492.7|207646.3|207496.3|207640.8|207490.8|22
1633710410000|2021-10-08 16:26:50|207643.7|207493.7|207640.2|207490.2|207644.2|207494.2|207639.1|207489.1|32
1633710420000|2021-10-08 16:27:00|207641|207491|207627.9|207477.9|207641.3|207491.3|207612.3|207462.3|34
1633710430000|2021-10-08 16:27:10|207629.8|207479.8|207639.2|207489.2|207644.4|207494.4|207629.7|207479.7|34
1633710440000|2021-10-08 16:27:20|207639.3|207489.3|207640.2|207490.2|207648.9|207498.9|207638.2|207488.2|28
1633710450000|2021-10-08 16:27:30|207639.9|207489.9|207638.1|207488.1|207642.4|207492.4|207638.1|207488.1|21
1633710460000|2021-10-08 16:27:40|207637.8|207487.8|207637.1|207487.1|207639.8|207489.8|207632.5|207482.5|25
1633710470000|2021-10-08 16:27:50|207637.5|207487.5|207624|207474|207637.5|207487.5|207608.5|207458.5|29
1633710480000|2021-10-08 16:28:00|207616.9|207466.9|207622.1|207472.1|207622.7|207472.7|207616.8|207466.8|31
1633710490000|2021-10-08 16:28:10|207621.8|207471.8|207624.3|207474.3|207628.6|207478.6|207621.8|207471.8|33
1633710500000|2021-10-08 16:28:20|207624.9|207474.9|207618.4|207468.4|207630.9|207480.9|207604.8|207454.8|37
1633710510000|2021-10-08 16:28:30|207621.9|207471.9|207611.8|207461.8|207626.6|207476.6|207609.4|207459.4|38
1633710520000|2021-10-08 16:28:40|207608.5|207458.5|207603.7|207453.7|207609.9|207459.9|207602.9|207452.9|34
1633710530000|2021-10-08 16:28:50|207601.6|207451.6|207593.7|207443.7|207601.6|207451.6|207590.3|207440.3|31
1633710540000|2021-10-08 16:29:00|207593.2|207443.2|207594.3|207444.3|207602.2|207452.2|207591.9|207441.9|35
1633710550000|2021-10-08 16:29:10|207595.4|207445.4|207609.4|207459.4|207610.8|207460.8|207595.4|207445.4|29
1633710560000|2021-10-08 16:29:20|207608.8|207458.8|207630.5|207480.5|207630.5|207480.5|207608.3|207458.3|31
1633710570000|2021-10-08 16:29:30|207622.2|207472.2|207632.9|207482.9|207635.7|207485.7|207622.2|207472.2|24
1633710580000|2021-10-08 16:29:40|207636.3|207486.3|207640.4|207490.4|207640.4|207490.4|207631.6|207481.6|27
1633710590000|2021-10-08 16:29:50|207644.4|207494.4|207648.4|207498.4|207648.4|207498.4|207641.4|207491.4|27
1633710600000|2021-10-08 16:30:00|207646.4|207496.4|207673.8|207523.8|207673.8|207556.4|207600.4|207492.8|35
1633710610000|2021-10-08 16:30:10|207679|207529|207687.2|207537.2|207687.6|207537.6|207679|207529|32
1633710620000|2021-10-08 16:30:20|207688.3|207538.3|207680.8|207530.8|207689.1|207539.1|207679|207529|33
1633710630000|2021-10-08 16:30:30|207680.9|207530.9|207656.8|207506.8|207681.6|207531.6|207652.1|207502.1|34
1633710640000|2021-10-08 16:30:40|207652.7|207502.7|207654.6|207504.6|207656.3|207506.3|207650.2|207500.2|34
1633710650000|2021-10-08 16:30:50|207654.2|207504.2|207650.7|207500.7|207655.1|207505.1|207649.6|207499.6|28
1633710660000|2021-10-08 16:31:00|207650.5|207500.5|207605.6|207455.6|207650.6|207500.6|207598|207448|35
1633710670000|2021-10-08 16:31:10|207604.2|207454.2|207605.9|207455.9|207610.2|207460.2|207596.1|207446.1|37
1633710680000|2021-10-08 16:31:20|207606.6|207456.6|207592.3|207442.3|207607.7|207457.7|207590.8|207440.8|29
1633710690000|2021-10-08 16:31:30|207571.1|207421.1|207545.1|207395.1|207573.1|207423.1|207537.3|207387.3|32
1633710700000|2021-10-08 16:31:40|207544.8|207394.8|207522.4|207372.4|207546.5|207396.5|207520.8|207370.8|28
1633710710000|2021-10-08 16:31:50|207524.3|207374.3|207547.7|207397.7|207554.6|207404.6|207524.3|207374.3|26
1633710720000|2021-10-08 16:32:00|207548.2|207398.2|207546.7|207396.7|207549.6|207399.6|207542.6|207392.6|27
1633710730000|2021-10-08 16:32:10|207545.4|207395.4|207560.2|207410.2|207560.6|207410.6|207544.9|207394.9|27
1633710740000|2021-10-08 16:32:20|207559.7|207409.7|207553.8|207403.8|207563.9|207413.9|207550.6|207400.6|29
1633710750000|2021-10-08 16:32:30|207553.7|207403.7|207559.1|207409.1|207560.8|207410.8|207552|207402|33
1633710760000|2021-10-08 16:32:40|207559.7|207409.7|207559.7|207409.7|207560.8|207410.8|207559.1|207409.1|18
1633710770000|2021-10-08 16:32:50|207560.1|207410.1|207553.5|207403.5|207560.4|207410.4|207553.5|207403.5|25
1633710780000|2021-10-08 16:33:00|207540.5|207390.5|207549.6|207399.6|207552.5|207402.5|207539|207389|36
1633710790000|2021-10-08 16:33:10|207547.9|207397.9|207547.8|207397.8|207548.9|207398.9|207543.5|207393.5|30
1633710800000|2021-10-08 16:33:20|207546.9|207396.9|207551.2|207401.2|207552.7|207402.7|207546.9|207396.9|25
1633710810000|2021-10-08 16:33:30|207552|207402|207544.7|207394.7|207552.9|207402.9|207539.8|207389.8|25
1633710820000|2021-10-08 16:33:40|207545.6|207395.6|207548.7|207398.7|207549.7|207399.7|207545.4|207395.4|20
1633710830000|2021-10-08 16:33:50|207550.5|207400.5|207552.6|207402.6|207552.6|207402.6|207544.4|207394.4|28
1633710840000|2021-10-08 16:34:00|207552.5|207402.5|207545.9|207395.9|207554.5|207404.5|207544.4|207394.4|32
1633710850000|2021-10-08 16:34:10|207547|207397|207543.6|207393.6|207548|207398|207537.6|207387.6|29
1633710860000|2021-10-08 16:34:20|207542.7|207392.7|207537.5|207387.5|207547|207397|207532.3|207382.3|31
1633710870000|2021-10-08 16:34:30|207537.7|207387.7|207532|207382|207552.7|207402.7|207531.2|207381.2|33
1633710880000|2021-10-08 16:34:40|207533.6|207383.6|207544.1|207394.1|207545.1|207395.1|207533.6|207383.6|28
1633710890000|2021-10-08 16:34:50|207544.4|207394.4|207548.7|207398.7|207552.2|207402.2|207539.8|207389.8|32
1633710900000|2021-10-08 16:35:00|207548|207398|207538.9|207388.9|207552.7|207402.7|207533.5|207383.5|24
1633710910000|2021-10-08 16:35:10|207539.7|207389.7|207542|207392|207542.4|207392.4|207535.8|207385.8|30
1633710920000|2021-10-08 16:35:20|207542.5|207392.5|207544.4|207394.4|207544.6|207394.6|207540.6|207390.6|25
1633710930000|2021-10-08 16:35:30|207542.7|207392.7|207546.8|207396.8|207548.8|207398.8|207542.5|207392.5|32
1633710940000|2021-10-08 16:35:40|207546.6|207396.6|207546.4|207396.4|207547|207397|207545.9|207395.9|19
1633710950000|2021-10-08 16:35:50|207545.8|207395.8|207545.4|207395.4|207546.5|207396.5|207544.9|207394.9|14
1633710960000|2021-10-08 16:36:00|207545.2|207395.2|207542.4|207392.4|207547.6|207397.6|207542.4|207392.4|18
1633710970000|2021-10-08 16:36:10|207546|207396|207502.4|207352.4|207547.5|207397.5|207502.4|207352.4|34
1633710980000|2021-10-08 16:36:20|207504.7|207354.7|207503.3|207353.3|207506.9|207356.9|207499.9|207349.9|36
1633710990000|2021-10-08 16:36:30|207504|207354|207504.6|207354.6|207505.1|207355.1|207502.3|207352.3|33
1633711000000|2021-10-08 16:36:40|207500.9|207350.9|207476.1|207326.1|207503.8|207353.8|207475.4|207325.4|30
1633711010000|2021-10-08 16:36:50|207470.4|207320.4|207462.8|207312.8|207470.4|207320.4|207458|207308|24
1633711020000|2021-10-08 16:37:00|207464.5|207314.5|207455.4|207305.4|207471.7|207321.7|207454.5|207304.5|29
1633711030000|2021-10-08 16:37:10|207455.7|207305.7|207466.4|207316.4|207466.4|207316.4|207454.9|207304.9|29
1633711040000|2021-10-08 16:37:20|207470.1|207320.1|207469.5|207319.5|207472|207322|207463.9|207313.9|30
1633711050000|2021-10-08 16:37:30|207469|207319|207470.8|207320.8|207472.2|207322.2|207465|207315|28
1633711060000|2021-10-08 16:37:40|207472.1|207322.1|207465.8|207315.8|207497.6|207347.6|207462.4|207312.4|34
1633711070000|2021-10-08 16:37:50|207466.9|207316.9|207458.2|207308.2|207466.9|207316.9|207448.7|207298.7|28
1633711080000|2021-10-08 16:38:00|207456.5|207306.5|207465.4|207315.4|207466.5|207316.5|207456.5|207306.5|27
1633711090000|2021-10-08 16:38:10|207465.2|207315.2|207458.5|207308.5|207465.8|207315.8|207456.2|207306.2|23
1633711100000|2021-10-08 16:38:20|207458.4|207308.4|207467.2|207317.2|207473.5|207323.5|207458.3|207308.3|28
1633711110000|2021-10-08 16:38:30|207466.2|207316.2|207467.6|207317.6|207471.9|207321.9|207462.3|207312.3|34
1633711120000|2021-10-08 16:38:40|207468.6|207318.6|207425.7|207275.7|207468.6|207318.6|207425.7|207275.7|29
1633711130000|2021-10-08 16:38:50|207416.6|207266.6|207418.7|207268.7|207419.6|207269.6|207415.9|207265.9|24
1633711140000|2021-10-08 16:39:00|207419.5|207269.5|207422.4|207272.4|207422.4|207272.4|207412.8|207262.8|34
1633711150000|2021-10-08 16:39:10|207419.4|207269.4|207424.1|207274.1|207426|207276|207419.4|207269.4|33
1633711160000|2021-10-08 16:39:20|207424.8|207274.8|207429.1|207279.1|207429.1|207279.1|207422.3|207272.3|30
1633711170000|2021-10-08 16:39:30|207429|207279|207419.6|207269.6|207431|207281|207418.1|207268.1|22
1633711180000|2021-10-08 16:39:40|207418.6|207268.6|207432.7|207282.7|207433.6|207283.6|207418.5|207268.5|23
1633711190000|2021-10-08 16:39:50|207433.3|207283.3|207407.8|207257.8|207433.3|207283.3|207404.3|207254.3|34
1633711200000|2021-10-08 16:40:00|207409.2|207259.2|207429.6|207279.6|207433.8|207283.8|207409.2|207259.2|21
1633711210000|2021-10-08 16:40:10|207430|207280|207432.4|207282.4|207432.4|207282.4|207428.7|207278.7|14
1633711220000|2021-10-08 16:40:20|207432|207282|207426.6|207276.6|207432|207282|207421.9|207271.9|27
1633711230000|2021-10-08 16:40:30|207426.1|207276.1|207415.5|207265.5|207426.1|207276.1|207412.4|207262.4|15
1633711240000|2021-10-08 16:40:40|207414.9|207264.9|207415.3|207265.3|207416.5|207266.5|207413.4|207263.4|21
1633711250000|2021-10-08 16:40:50|207414.6|207264.6|207411.5|207261.5|207415.6|207265.6|207408|207258|32
1633711260000|2021-10-08 16:41:00|207415|207265|207409.4|207259.4|207415|207265|207408.3|207258.3|30
1633711270000|2021-10-08 16:41:10|207409.8|207259.8|207408.1|207258.1|207422.9|207272.9|207404.8|207254.8|33
1633711280000|2021-10-08 16:41:20|207405.2|207255.2|207409.4|207259.4|207415.3|207265.3|207405.2|207255.2|33
1633711290000|2021-10-08 16:41:30|207410|207260|207408.7|207258.7|207412.8|207262.8|207407.8|207257.8|17
1633711300000|2021-10-08 16:41:40|207411.5|207261.5|207407.4|207257.4|207411.5|207261.5|207406.1|207256.1|20
1633711310000|2021-10-08 16:41:50|207408.4|207258.4|207412.3|207262.3|207415.1|207265.1|207408.4|207258.4|27
1633711320000|2021-10-08 16:42:00|207412.5|207262.5|207421.7|207271.7|207421.7|207271.7|207411|207261|26
1633711330000|2021-10-08 16:42:10|207418.9|207268.9|207462.8|207312.8|207479.7|207329.7|207414.4|207264.4|26
1633711340000|2021-10-08 16:42:20|207461.2|207311.2|207438.4|207288.4|207461.2|207311.2|207438.4|207288.4|25
1633711350000|2021-10-08 16:42:30|207444.2|207294.2|207470.1|207320.1|207470.1|207320.1|207440|207290|28
1633711360000|2021-10-08 16:42:40|207491.6|207341.6|207492.8|207342.8|207492.8|207342.8|207484.4|207334.4|24
1633711370000|2021-10-08 16:42:50|207493.1|207343.1|207498.8|207348.8|207504.4|207354.4|207492.1|207342.1|27
1633711380000|2021-10-08 16:43:00|207494.6|207344.6|207498.7|207348.7|207500.6|207350.6|207494.6|207344.6|21
1633711390000|2021-10-08 16:43:10|207514.2|207364.2|207511.2|207361.2|207519.8|207369.8|207508.1|207358.1|33
1633711400000|2021-10-08 16:43:20|207511.3|207361.3|207518.1|207368.1|207523.5|207417.9|207465.9|207360.5|28
1633711410000|2021-10-08 16:43:30|207516.4|207366.4|207515.6|207365.6|207521.8|207371.8|207513.9|207363.9|23
1633711420000|2021-10-08 16:43:40|207521.6|207371.6|207510.8|207360.8|207522.6|207372.6|207509.6|207359.6|27
1633711430000|2021-10-08 16:43:50|207510.9|207360.9|207518.6|207368.6|207519.3|207369.3|207510.9|207360.9|29
1633711440000|2021-10-08 16:44:00|207516.2|207366.2|207517.5|207367.5|207519.6|207369.6|207514.8|207364.8|28
1633711450000|2021-10-08 16:44:10|207515.8|207365.8|207550.1|207400.1|207550.2|207400.2|207515.5|207365.5|31
1633711460000|2021-10-08 16:44:20|207545.2|207395.2|207541.6|207391.6|207553.4|207403.4|207541.6|207391.6|38
1633711470000|2021-10-08 16:44:30|207546.8|207396.8|207541.1|207391.1|207546.9|207396.9|207537.4|207387.4|25
1633711480000|2021-10-08 16:44:40|207543.5|207393.5|207545.9|207395.9|207550.1|207400.1|207543.3|207393.3|21
1633711490000|2021-10-08 16:44:50|207547.8|207397.8|207545.9|207395.9|207548|207398|207543.9|207393.9|18
1633711500000|2021-10-08 16:45:00|207546.5|207396.5|207556.6|207406.6|207557.5|207407.5|207545.6|207395.6|21
1633711510000|2021-10-08 16:45:10|207554.3|207404.3|207562.4|207412.4|207562.8|207412.8|207554.3|207404.3|20
1633711520000|2021-10-08 16:45:20|207561.5|207411.5|207562.5|207412.5|207562.8|207412.8|207559.4|207409.4|20
1633711530000|2021-10-08 16:45:30|207562.8|207412.8|207559.1|207409.1|207563.4|207413.4|207556.3|207406.3|25
1633711540000|2021-10-08 16:45:40|207560.5|207410.5|207581.2|207431.2|207581.6|207431.6|207550.9|207400.9|33
1633711550000|2021-10-08 16:45:50|207581.8|207431.8|207591.3|207441.3|207591.3|207441.3|207581|207431|29
1633711560000|2021-10-08 16:46:00|207589.5|207439.5|207604.7|207454.7|207607.3|207500.6|207537.6|207437.9|28
1633711570000|2021-10-08 16:46:10|207605|207455|207605.5|207455.5|207607.7|207457.7|207604.3|207454.3|25
1633711580000|2021-10-08 16:46:20|207556.5|207506.5|207606.9|207456.9|207607.2|207506.8|207554.9|207455|20
1633711590000|2021-10-08 16:46:30|207607.2|207457.2|207605.7|207455.7|207608|207458|207605.4|207455.4|22
1633711600000|2021-10-08 16:46:40|207604.8|207454.8|207605|207455|207607|207457|207604.1|207454.1|20
1633711610000|2021-10-08 16:46:50|207605.4|207455.4|207642.2|207492.2|207645.7|207495.7|207604.8|207454.8|23
1633711620000|2021-10-08 16:47:00|207641.9|207491.9|207642.6|207492.6|207642.9|207492.9|207640.7|207490.7|19
1633711630000|2021-10-08 16:47:10|207642.7|207492.7|207646.3|207496.3|207647.2|207497.2|207642.5|207492.5|19
1633711640000|2021-10-08 16:47:20|207646.1|207496.1|207642.2|207492.2|207647.1|207497.1|207642|207492|19
1633711650000|2021-10-08 16:47:30|207642.1|207492.1|207643.4|207493.4|207643.4|207493.4|207637.1|207487.1|32
1633711660000|2021-10-08 16:47:40|207643.2|207493.2|207643.5|207493.5|207644.9|207494.9|207642.6|207492.6|15
1633711670000|2021-10-08 16:47:50|207643.6|207493.6|207644.8|207494.8|207647.7|207497.7|207643.3|207493.3|23
1633711680000|2021-10-08 16:48:00|207642.3|207492.3|207642.8|207492.8|207644.7|207494.7|207642|207492|20
1633711690000|2021-10-08 16:48:10|207643.1|207493.1|207609.4|207459.4|207644.4|207494.4|207606.8|207456.8|25
1633711700000|2021-10-08 16:48:20|207609.1|207459.1|207606.5|207456.5|207609.1|207459.1|207604.9|207454.9|15
1633711710000|2021-10-08 16:48:30|207614.4|207464.4|207617.2|207467.2|207626.5|207476.5|207614.4|207464.4|24
1633711720000|2021-10-08 16:48:40|207617.4|207467.4|207619.2|207469.2|207619.8|207469.8|207614.4|207464.4|19
1633711730000|2021-10-08 16:48:50|207618.9|207468.9|207638.5|207488.5|207648.7|207498.7|207617.3|207467.3|23
1633711740000|2021-10-08 16:49:00|207638.4|207488.4|207637.3|207487.3|207639.3|207489.3|207636.9|207486.9|21
1633711750000|2021-10-08 16:49:10|207636.8|207486.8|207621.7|207471.7|207637.6|207487.6|207618.4|207468.4|26
1633711760000|2021-10-08 16:49:20|207618.7|207468.7|207631.9|207481.9|207634.2|207484.2|207618.2|207468.2|25
1633711770000|2021-10-08 16:49:30|207631.1|207481.1|207625.8|207475.8|207631.7|207481.7|207624.7|207474.7|27
1633711780000|2021-10-08 16:49:40|207625.9|207475.9|207624|207474|207626.7|207476.7|207623.2|207473.2|29
1633711790000|2021-10-08 16:49:50|207623.8|207473.8|207622.7|207472.7|207625.5|207475.5|207621.9|207471.9|22
1633711800000|2021-10-08 16:50:00|207622.1|207472.1|207594.7|207444.7|207623.3|207473.3|207585.6|207435.6|27
1633711810000|2021-10-08 16:50:10|207594.2|207444.2|207595.1|207445.1|207596.9|207446.9|207592.6|207442.6|24
1633711820000|2021-10-08 16:50:20|207594.9|207444.9|207595.8|207445.8|207595.8|207445.8|207594.9|207444.9|10
1633711830000|2021-10-08 16:50:30|207595.6|207445.6|207596.3|207446.3|207602.6|207452.6|207592.7|207442.7|25
1633711840000|2021-10-08 16:50:40|207595.7|207445.7|207597|207447|207600.1|207450.1|207595.7|207445.7|28
1633711850000|2021-10-08 16:50:50|207596.4|207446.4|207595.2|207445.2|207597.1|207447.1|207594.7|207444.7|17
1633711860000|2021-10-08 16:51:00|207596.1|207446.1|207592.7|207442.7|207596.5|207446.5|207589.7|207439.7|22
1633711870000|2021-10-08 16:51:10|207592.9|207442.9|207590.2|207440.2|207592.9|207442.9|207557.6|207407.6|27
1633711880000|2021-10-08 16:51:20|207589.5|207439.5|207590.8|207440.8|207591.3|207441.3|207586.6|207436.6|20
1633711890000|2021-10-08 16:51:30|207570.8|207420.8|207564.7|207414.7|207570.8|207420.8|207558.4|207408.4|30
1633711900000|2021-10-08 16:51:40|207564.1|207414.1|207602.4|207452.4|207603.6|207453.6|207564.1|207414.1|31
1633711910000|2021-10-08 16:51:50|207617|207467|207594.9|207444.9|207619.3|207469.3|207592.1|207442.1|27
1633711920000|2021-10-08 16:52:00|207595.8|207445.8|207592.8|207442.8|207596.1|207446.1|207592.4|207442.4|21
1633711930000|2021-10-08 16:52:10|207592.3|207442.3|207592.4|207442.4|207594.5|207444.5|207591.1|207441.1|16
1633711940000|2021-10-08 16:52:20|207594.7|207444.7|207589.2|207439.2|207596.6|207446.6|207589.2|207439.2|23
1633711950000|2021-10-08 16:52:30|207588.6|207438.6|207598.3|207448.3|207601.5|207451.5|207588.2|207438.2|21
1633711960000|2021-10-08 16:52:40|207598.5|207448.5|207595|207445|207602|207501.6|207551.6|207445|23
1633711970000|2021-10-08 16:52:50|207595.3|207445.3|207598.1|207448.1|207598.8|207448.8|207594|207444|23
1633711980000|2021-10-08 16:53:00|207598.2|207448.2|207595.5|207445.5|207598.6|207448.6|207592.6|207442.6|21
1633711990000|2021-10-08 16:53:10|207595.1|207445.1|207589.6|207439.6|207595.7|207445.7|207589.6|207439.6|23
1633712000000|2021-10-08 16:53:20|207591.5|207441.5|207593.7|207443.7|207593.7|207443.7|207589.8|207439.8|22
1633712010000|2021-10-08 16:53:30|207592.7|207442.7|207588.1|207438.1|207592.9|207442.9|207588|207438|19
1633712020000|2021-10-08 16:53:40|207589.1|207439.1|207589.8|207439.8|207591.9|207441.9|207586.7|207436.7|26
1633712030000|2021-10-08 16:53:50|207589.5|207439.5|207534.6|207384.6|207591.3|207441.3|207526.8|207376.8|31
1633712040000|2021-10-08 16:54:00|207536.8|207386.8|207545.3|207395.3|207546|207396|207534.5|207384.5|36
1633712050000|2021-10-08 16:54:10|207545.5|207395.5|207582.7|207432.7|207589.6|207439.6|207545.3|207395.3|30
1633712060000|2021-10-08 16:54:20|207584|207434|207575.9|207425.9|207584|207434|207574.1|207424.1|26
1633712070000|2021-10-08 16:54:30|207580|207430|207579.6|207429.6|207585|207435|207577.8|207427.8|25
1633712080000|2021-10-08 16:54:40|207580.5|207430.5|207588.2|207438.2|207589.8|207439.8|207578.1|207428.1|20
1633712090000|2021-10-08 16:54:50|207586.3|207436.3|207588.6|207438.6|207589.7|207439.7|207586.3|207436.3|23
1633712100000|2021-10-08 16:55:00|207588.3|207438.3|207587.5|207437.5|207589.1|207439.1|207587.5|207437.5|14
1633712110000|2021-10-08 16:55:10|207587.7|207437.7|207592.4|207442.4|207595.7|207445.7|207587.6|207437.6|32
1633712120000|2021-10-08 16:55:20|207593.5|207443.5|207587.3|207437.3|207595.5|207445.5|207587.3|207437.3|22
1633712130000|2021-10-08 16:55:30|207588.2|207438.2|207588.7|207438.7|207590.1|207440.1|207586|207436|21
1633712140000|2021-10-08 16:55:40|207588.2|207438.2|207590.4|207440.4|207592|207442|207588.2|207438.2|23
1633712150000|2021-10-08 16:55:50|207590.2|207440.2|207587.3|207437.3|207590.7|207440.7|207583.3|207433.3|22
1633712160000|2021-10-08 16:56:00|207587|207437|207631.7|207481.7|207634.9|207484.9|207587|207437|32
1633712170000|2021-10-08 16:56:10|207629.6|207479.6|207623.2|207473.2|207629.6|207479.6|207622.3|207472.3|27
1633712180000|2021-10-08 16:56:20|207623.8|207473.8|207625.8|207475.8|207627.7|207477.7|207623.5|207473.5|23
1633712190000|2021-10-08 16:56:30|207625.5|207475.5|207621.6|207471.6|207630|207480|207621.6|207471.6|25
1633712200000|2021-10-08 16:56:40|207622.3|207472.3|207627.1|207477.1|207627.1|207477.1|207621.9|207471.9|26
1633712210000|2021-10-08 16:56:50|207625.7|207475.7|207640.2|207490.2|207640.2|207490.2|207624.5|207474.5|31
1633712220000|2021-10-08 16:57:00|207645.5|207495.5|207641.2|207491.2|207647.7|207497.7|207641.2|207491.2|34
1633712230000|2021-10-08 16:57:10|207642.5|207492.5|207639.7|207489.7|207645.7|207495.7|207637|207487|30
1633712240000|2021-10-08 16:57:20|207640.5|207490.5|207639.6|207489.6|207640.5|207490.5|207637.6|207487.6|20
1633712250000|2021-10-08 16:57:30|207642.5|207492.5|207657.2|207507.2|207661.2|207511.2|207642|207492|38
1633712260000|2021-10-08 16:57:40|207666.6|207516.6|207639.3|207489.3|207675.7|207525.7|207638.8|207488.8|35
1633712270000|2021-10-08 16:57:50|207630.8|207480.8|207636.1|207486.1|207636.4|207486.4|207630.8|207480.8|29
1633712280000|2021-10-08 16:58:00|207635.7|207485.7|207633|207483|207635.9|207485.9|207631.4|207481.4|24
1633712290000|2021-10-08 16:58:10|207606.1|207456.1|207596.4|207446.4|207606.1|207456.1|207582.5|207432.5|36
1633712300000|2021-10-08 16:58:20|207595.1|207445.1|207608.2|207458.2|207611.4|207461.4|207591|207441|25
1633712310000|2021-10-08 16:58:30|207609.1|207459.1|207604.3|207454.3|207612|207462|207603.8|207453.8|32
1633712320000|2021-10-08 16:58:40|207600.6|207450.6|207599.1|207449.1|207603.6|207453.6|207598.5|207448.5|27
1633712330000|2021-10-08 16:58:50|207600|207450|207598.6|207448.6|207601.1|207451.1|207598.6|207448.6|14
1633712340000|2021-10-08 16:59:00|207598.7|207448.7|207582.6|207432.6|207598.7|207448.7|207580.8|207430.8|32
1633712350000|2021-10-08 16:59:10|207584|207434|207528.2|207378.2|207584.3|207434.3|207528.2|207378.2|37
1633712360000|2021-10-08 16:59:20|207529.3|207379.3|207510|207360|207531|207381|207506.8|207356.8|30
1633712370000|2021-10-08 16:59:30|207511.3|207361.3|207540.8|207390.8|207544.2|207394.2|207508.6|207358.6|35
1633712380000|2021-10-08 16:59:40|207540.5|207390.5|207546.1|207396.1|207546.1|207396.1|207540.5|207390.5|21
1633712390000|2021-10-08 16:59:50|207541|207391|207530.7|207380.7|207545.4|207395.4|207530.7|207380.7|29
1633712400000|2021-10-08 17:00:00|207530.3|207380.3|207497.8|207347.8|207534.7|207384.7|207497.1|207347.1|32
1633712410000|2021-10-08 17:00:10|207497.2|207347.2|207500.1|207350.1|207502.1|207352.1|207496|207346|29
1633712420000|2021-10-08 17:00:20|207504.7|207354.7|207538.8|207388.8|207540.6|207390.6|207501.9|207351.9|35
1633712430000|2021-10-08 17:00:30|207539.3|207389.3|207545.8|207395.8|207545.8|207395.8|207533.4|207383.4|32
1633712440000|2021-10-08 17:00:40|207545.1|207395.1|207553.4|207403.4|207553.6|207403.6|207544.9|207394.9|23
1633712450000|2021-10-08 17:00:50|207552.4|207402.4|207581.5|207431.5|207585.6|207435.6|207550.1|207400.1|23
1633712460000|2021-10-08 17:01:00|207585.3|207435.3|207585|207435|207585.4|207435.4|207584|207434|13
1633712470000|2021-10-08 17:01:10|207585.1|207435.1|207564|207414|207585.1|207435.1|207563.7|207413.7|21
1633712480000|2021-10-08 17:01:20|207560.3|207410.3|207560.8|207410.8|207562.9|207412.9|207547.1|207397.1|33
1633712490000|2021-10-08 17:01:30|207561.3|207411.3|207565.2|207415.2|207567.9|207417.9|207561.3|207411.3|27
1633712500000|2021-10-08 17:01:40|207565.3|207415.3|207563.9|207413.9|207567.4|207417.4|207562.3|207412.3|28
1633712510000|2021-10-08 17:01:50|207564.1|207414.1|207553.7|207403.7|207566|207416|207553.3|207403.3|29
1633712520000|2021-10-08 17:02:00|207553|207403|207562.2|207412.2|207574.2|207424.2|207552.3|207402.3|29
1633712530000|2021-10-08 17:02:10|207562.4|207412.4|207579.5|207429.5|207583.8|207433.8|207561.8|207411.8|26
1633712540000|2021-10-08 17:02:20|207575.8|207425.8|207582.2|207432.2|207583.2|207433.2|207571.8|207421.8|31
1633712550000|2021-10-08 17:02:30|207581.5|207431.5|207577.8|207427.8|207584.1|207434.1|207575|207425|28
1633712560000|2021-10-08 17:02:40|207577|207427|207577.2|207427.2|207578.4|207428.4|207575.7|207425.7|28
1633712570000|2021-10-08 17:02:50|207577.6|207427.6|207596.6|207446.6|207601.3|207451.3|207577.2|207427.2|28
1633712580000|2021-10-08 17:03:00|207585|207435|207577.9|207427.9|207585|207482.3|207532.3|207424.9|26
1633712590000|2021-10-08 17:03:10|207577.8|207427.8|207586.1|207436.1|207594.6|207444.6|207575.1|207425.1|24
1633712600000|2021-10-08 17:03:20|207586.6|207436.6|207602.1|207452.1|207604.2|207454.2|207583.5|207433.5|28
1633712610000|2021-10-08 17:03:30|207601.2|207451.2|207586.2|207436.2|207602.8|207494|207544|207430.7|24
1633712620000|2021-10-08 17:03:40|207586.4|207436.4|207586.2|207436.2|207592.6|207442.6|207583.3|207433.3|28
1633712630000|2021-10-08 17:03:50|207586.4|207436.4|207580.8|207430.8|207586.6|207436.6|207580.8|207430.8|21
1633712640000|2021-10-08 17:04:00|207581.3|207431.3|207582|207432|207583.7|207433.7|207581.2|207431.2|19
1633712650000|2021-10-08 17:04:10|207582.2|207432.2|207588.5|207438.5|207591.6|207441.6|207581.3|207431.3|21
1633712660000|2021-10-08 17:04:20|207588.6|207438.6|207588.7|207438.7|207590.1|207440.1|207585.9|207435.9|27
1633712670000|2021-10-08 17:04:30|207588.8|207438.8|207586.5|207436.5|207588.8|207438.8|207585.2|207435.2|17
1633712680000|2021-10-08 17:04:40|207583.5|207433.5|207588.1|207438.1|207589.8|207490.2|207539.7|207433.3|32
1633712690000|2021-10-08 17:04:50|207587.5|207437.5|207585.2|207435.2|207588.8|207438.8|207585.2|207435.2|27
1633712700000|2021-10-08 17:05:00|207585.1|207435.1|207587.4|207437.4|207588.1|207438.1|207582.9|207432.9|17
1633712710000|2021-10-08 17:05:10|207587.8|207437.8|207585.9|207435.9|207589.2|207439.2|207585.6|207435.6|23
1633712720000|2021-10-08 17:05:20|207587.1|207437.1|207587.9|207437.9|207587.9|207437.9|207583.9|207433.9|20
1633712730000|2021-10-08 17:05:30|207588.9|207438.9|207587.3|207437.3|207589.3|207439.3|207584.6|207434.6|22
1633712740000|2021-10-08 17:05:40|207585.2|207435.2|207587.3|207437.3|207589.1|207439.1|207582.6|207432.6|27
1633712750000|2021-10-08 17:05:50|207585|207435|207592.9|207442.9|207592.9|207491.9|207541.9|207433.4|18
1633712760000|2021-10-08 17:06:00|207594.5|207444.5|207623.4|207473.4|207627.9|207513.2|207563.2|207444.5|32
1633712770000|2021-10-08 17:06:10|207626.3|207476.3|207628.1|207478.1|207635.1|207535.5|207582.9|207476.3|35
1633712780000|2021-10-08 17:06:20|207628|207478|207626.5|207476.5|207631.8|207530.9|207580.9|207474.3|38
1633712790000|2021-10-08 17:06:30|207625.9|207475.9|207629.6|207479.6|207629.8|207479.8|207625|207475|22
1633712800000|2021-10-08 17:06:40|207629.4|207479.4|207624.6|207474.6|207638.7|207488.7|207622.7|207472.7|32
1633712810000|2021-10-08 17:06:50|207627.3|207477.3|207622.9|207472.9|207629.6|207479.6|207622.4|207472.4|25
1633712820000|2021-10-08 17:07:00|207622.6|207472.6|207627.7|207477.7|207628|207478|207621.5|207471.5|34
1633712830000|2021-10-08 17:07:10|207627.8|207477.8|207585.3|207435.3|207628.1|207478.1|207582.7|207432.7|29
1633712840000|2021-10-08 17:07:20|207582.7|207432.7|207584.2|207434.2|207584.8|207434.8|207578.6|207428.6|24
1633712850000|2021-10-08 17:07:30|207584|207434|207582.2|207432.2|207585.4|207435.4|207580.1|207430.1|27
1633712860000|2021-10-08 17:07:40|207581|207431|207581.3|207431.3|207584.6|207434.6|207580.8|207430.8|29
1633712870000|2021-10-08 17:07:50|207581.1|207431.1|207581.9|207431.9|207581.9|207431.9|207579.3|207429.3|28
1633712880000|2021-10-08 17:08:00|207579.8|207429.8|207579.3|207429.3|207582.8|207432.8|207578.8|207428.8|24
1633712890000|2021-10-08 17:08:10|207578.5|207428.5|207583.2|207433.2|207583.4|207433.4|207578.2|207428.2|19
1633712900000|2021-10-08 17:08:20|207583.4|207433.4|207580.5|207430.5|207583.4|207433.4|207580.2|207430.2|16
1633712910000|2021-10-08 17:08:30|207580.6|207430.6|207581.7|207431.7|207582.6|207432.6|207579.9|207429.9|19
1633712920000|2021-10-08 17:08:40|207580.9|207430.9|207571.9|207421.9|207580.9|207430.9|207568.8|207418.8|24
1633712930000|2021-10-08 17:08:50|207570.6|207420.6|207552.7|207402.7|207573.7|207423.7|207546.4|207396.4|32
1633712940000|2021-10-08 17:09:00|207552.4|207402.4|207546.6|207396.6|207552.4|207402.4|207543.4|207393.4|28
1633712950000|2021-10-08 17:09:10|207546.7|207396.7|207551.9|207401.9|207551.9|207401.9|207544.3|207394.3|32
1633712960000|2021-10-08 17:09:20|207554|207404|207553.4|207403.4|207554.8|207404.8|207549.7|207399.7|29
1633712970000|2021-10-08 17:09:30|207551.6|207401.6|207577.3|207427.3|207584.7|207434.7|207551.5|207401.5|28
1633712980000|2021-10-08 17:09:40|207577.5|207427.5|207580.4|207430.4|207580.4|207430.4|207574.9|207424.9|20
1633712990000|2021-10-08 17:09:50|207580.2|207430.2|207581|207431|207582.7|207432.7|207577.5|207427.5|21
1633713000000|2021-10-08 17:10:00|207580.2|207430.2|207547.4|207397.4|207583|207433|207542.5|207392.5|28
1633713010000|2021-10-08 17:10:10|207546.6|207396.6|207557.9|207407.9|207558.9|207408.9|207545.8|207395.8|29
1633713020000|2021-10-08 17:10:20|207560.5|207410.5|207574.6|207424.6|207575.2|207425.2|207557.7|207407.7|34
1633713030000|2021-10-08 17:10:30|207575.1|207425.1|207554.8|207404.8|207575.1|207425.1|207546.8|207396.8|32
1633713040000|2021-10-08 17:10:40|207557.6|207407.6|207562.3|207412.3|207562.3|207412.3|207553.5|207403.5|24
1633713050000|2021-10-08 17:10:50|207562.2|207412.2|207547.4|207397.4|207562.9|207412.9|207547.4|207397.4|21
1633713060000|2021-10-08 17:11:00|207501.8|207451.8|207546.9|207396.9|207551.1|207451.8|207501.8|207394.3|27
1633713070000|2021-10-08 17:11:10|207544.8|207394.8|207548.1|207398.1|207549.3|207399.3|207544.8|207394.8|29
1633713080000|2021-10-08 17:11:20|207547|207397|207546.6|207396.6|207547.9|207397.9|207545.2|207395.2|24
1633713090000|2021-10-08 17:11:30|207545.1|207395.1|207545|207395|207546.7|207396.7|207542.3|207392.3|30
1633713100000|2021-10-08 17:11:40|207544.9|207394.9|207543.9|207393.9|207545.9|207395.9|207543.1|207393.1|21
1633713110000|2021-10-08 17:11:50|207544.3|207394.3|207543.3|207393.3|207545.1|207395.1|207543.1|207393.1|24
1633713120000|2021-10-08 17:12:00|207544.2|207394.2|207539.6|207389.6|207545.5|207395.5|207536.1|207386.1|22
1633713130000|2021-10-08 17:12:10|207540.9|207390.9|207539.8|207389.8|207541.9|207391.9|207538.4|207388.4|20
1633713140000|2021-10-08 17:12:20|207540|207390|207540.2|207390.2|207542.2|207392.2|207540|207390|21
1633713150000|2021-10-08 17:12:30|207539.9|207389.9|207542.6|207392.6|207542.6|207392.6|207539.3|207389.3|12
1633713160000|2021-10-08 17:12:40|207542.2|207392.2|207538.9|207388.9|207542.9|207392.9|207538.9|207388.9|15
1633713170000|2021-10-08 17:12:50|207539.4|207389.4|207535.4|207385.4|207539.6|207389.6|207535.4|207385.4|20
1633713180000|2021-10-08 17:13:00|207536|207386|207534.3|207384.3|207538.1|207388.1|207530.4|207380.4|31
1633713190000|2021-10-08 17:13:10|207534.8|207384.8|207536.8|207386.8|207540.8|207390.8|207534.5|207384.5|29
1633713200000|2021-10-08 17:13:20|207534.8|207384.8|207536.5|207386.5|207542.1|207392.1|207534.8|207384.8|21
1633713210000|2021-10-08 17:13:30|207537.3|207387.3|207537|207387|207538.1|207388.1|207535|207385|15
1633713220000|2021-10-08 17:13:40|207536.4|207386.4|207533.7|207383.7|207538.7|207388.7|207533.7|207383.7|17
1633713230000|2021-10-08 17:13:50|207535.8|207385.8|207536.9|207386.9|207541|207391|207534|207384|16
1633713240000|2021-10-08 17:14:00|207537.3|207387.3|207540.1|207390.1|207541.1|207391.1|207536.2|207386.2|17
1633713250000|2021-10-08 17:14:10|207539.2|207389.2|207539.6|207389.6|207541.5|207391.5|207537.9|207387.9|13
1633713260000|2021-10-08 17:14:20|207539.8|207389.8|207524.6|207374.6|207539.9|207389.9|207521.5|207371.5|24
1633713270000|2021-10-08 17:14:30|207525.9|207375.9|207531.6|207381.6|207534.1|207384.1|207518.4|207368.4|26
1633713280000|2021-10-08 17:14:40|207531.8|207381.8|207531.7|207381.7|207532.9|207382.9|207528.6|207378.6|20
1633713290000|2021-10-08 17:14:50|207532.4|207382.4|207529.4|207379.4|207532.8|207382.8|207527.1|207377.1|29
1633713300000|2021-10-08 17:15:00|207528.1|207378.1|207498.6|207348.6|207529.4|207379.4|207494|207344|33
1633713310000|2021-10-08 17:15:10|207501.9|207351.9|207504.9|207354.9|207506.6|207356.6|207498.6|207348.6|34
1633713320000|2021-10-08 17:15:20|207500.5|207350.5|207506|207356|207507.8|207357.8|207500.5|207350.5|28
1633713330000|2021-10-08 17:15:30|207508.2|207358.2|207508.6|207358.6|207509.3|207359.3|207503.1|207353.1|31
1633713340000|2021-10-08 17:15:40|207504.3|207354.3|207578.5|207428.5|207578.5|207428.5|207503.4|207353.4|36
1633713350000|2021-10-08 17:15:50|207577.4|207427.4|207580.4|207430.4|207595.5|207445.5|207577.3|207427.3|40
1633713360000|2021-10-08 17:16:00|207578.3|207428.3|207583.8|207433.8|207590.9|207440.9|207564.2|207414.2|34
1633713370000|2021-10-08 17:16:10|207582|207432|207584.7|207434.7|207586.7|207436.7|207579.3|207429.3|33
1633713380000|2021-10-08 17:16:20|207585.7|207435.7|207585.7|207435.7|207586.1|207436.1|207579|207429|32
1633713390000|2021-10-08 17:16:30|207584.9|207434.9|207571.9|207421.9|207587.2|207437.2|207570.5|207420.5|33
1633713400000|2021-10-08 17:16:40|207573.4|207423.4|207575.9|207425.9|207576.1|207426.1|207571.6|207421.6|32
1633713410000|2021-10-08 17:16:50|207576.6|207426.6|207576|207426|207580.8|207430.8|207573.6|207423.6|33
1633713420000|2021-10-08 17:17:00|207576.2|207426.2|207587.3|207437.3|207587.3|207437.3|207571.4|207421.4|26
1633713430000|2021-10-08 17:17:10|207589.4|207439.4|207587.2|207437.2|207589.4|207439.4|207584.9|207434.9|25
1633713440000|2021-10-08 17:17:20|207588|207438|207585.9|207435.9|207597.7|207447.7|207583.5|207433.5|32
1633713450000|2021-10-08 17:17:30|207587.1|207437.1|207586.9|207436.9|207588.9|207438.9|207585.2|207435.2|27
1633713460000|2021-10-08 17:17:40|207587.6|207437.6|207589.1|207439.1|207598.1|207448.1|207585.7|207435.7|24
1633713470000|2021-10-08 17:17:50|207589.8|207439.8|207587.9|207437.9|207604.7|207454.7|207570.1|207420.1|36
1633713480000|2021-10-08 17:18:00|207588.2|207438.2|207583.1|207433.1|207589.4|207439.4|207580.5|207430.5|36
1633713490000|2021-10-08 17:18:10|207582.3|207432.3|207584.4|207434.4|207592.3|207442.3|207581.4|207431.4|32
1633713500000|2021-10-08 17:18:20|207584.5|207434.5|207579.9|207429.9|207584.5|207434.5|207579|207429|29
1633713510000|2021-10-08 17:18:30|207580.2|207430.2|207585.9|207435.9|207587.9|207437.9|207580.2|207430.2|31
1633713520000|2021-10-08 17:18:40|207585.3|207435.3|207579.8|207429.8|207589.5|207439.5|207579.8|207429.8|31
1633713530000|2021-10-08 17:18:50|207579.9|207429.9|207581.4|207431.4|207583|207433|207579.8|207429.8|33
1633713540000|2021-10-08 17:19:00|207581.3|207431.3|207580.3|207430.3|207586.7|207436.7|207580.1|207430.1|25
1633713550000|2021-10-08 17:19:10|207583.5|207433.5|207583.3|207433.3|207584.9|207434.9|207581.4|207431.4|30
1633713560000|2021-10-08 17:19:20|207582.9|207432.9|207583.3|207433.3|207584.7|207434.7|207582.8|207432.8|21
1633713570000|2021-10-08 17:19:30|207583.2|207433.2|207590.3|207440.3|207593|207443|207583.2|207433.2|25
1633713580000|2021-10-08 17:19:40|207590.2|207440.2|207607.7|207457.7|207612.7|207462.7|207589.2|207439.2|29
1633713590000|2021-10-08 17:19:50|207608|207458|207598.7|207448.7|207612.9|207462.9|207597.1|207447.1|34
1633713600000|2021-10-08 17:20:00|207598.5|207448.5|207566.2|207416.2|207604.6|207454.6|207566.2|207416.2|34
1633713610000|2021-10-08 17:20:10|207572.1|207422.1|207576.8|207426.8|207577.1|207427.1|207569.9|207419.9|30
1633713620000|2021-10-08 17:20:20|207577.6|207427.6|207579.6|207429.6|207586.8|207436.8|207575.7|207425.7|32
1633713630000|2021-10-08 17:20:30|207580.7|207430.7|207579.7|207429.7|207586.3|207436.3|207575.3|207425.3|31
1633713640000|2021-10-08 17:20:40|207579.8|207429.8|207567.6|207417.6|207579.8|207429.8|207563.8|207413.8|31
1633713650000|2021-10-08 17:20:50|207566|207416|207541.1|207391.1|207570.4|207420.4|207536.8|207386.8|31
1633713660000|2021-10-08 17:21:00|207541|207391|207547.2|207397.2|207547.2|207397.2|207540.1|207390.1|25
1633713670000|2021-10-08 17:21:10|207547.3|207397.3|207544.3|207394.3|207548.4|207398.4|207542.7|207392.7|24
1633713680000|2021-10-08 17:21:20|207544|207394|207533|207383|207545.6|207395.6|207526|207376|23
1633713690000|2021-10-08 17:21:30|207534|207384|207530|207380|207534.9|207384.9|207529.2|207379.2|25
1633713700000|2021-10-08 17:21:40|207526.3|207376.3|207528.9|207378.9|207530.9|207380.9|207526.2|207376.2|28
1633713710000|2021-10-08 17:21:50|207531.7|207381.7|207531|207381|207532.4|207382.4|207528.3|207378.3|23
1633713720000|2021-10-08 17:22:00|207528.7|207378.7|207529|207379|207530.5|207380.5|207528.5|207378.5|19
1633713730000|2021-10-08 17:22:10|207529.4|207379.4|207535.7|207385.7|207537.2|207387.2|207529.4|207379.4|22
1633713740000|2021-10-08 17:22:20|207535.2|207385.2|207536.2|207386.2|207537.4|207387.4|207534.9|207384.9|18
1633713750000|2021-10-08 17:22:30|207535.8|207385.8|207529.3|207379.3|207535.8|207385.8|207528.9|207378.9|28
1633713760000|2021-10-08 17:22:40|207529.1|207379.1|207528.3|207378.3|207531.4|207381.4|207528.3|207378.3|24
1633713770000|2021-10-08 17:22:50|207528.2|207378.2|207529.4|207379.4|207530.5|207380.5|207527.7|207377.7|25
1633713780000|2021-10-08 17:23:00|207529.7|207379.7|207531.3|207381.3|207533.2|207383.2|207529.6|207379.6|20
1633713790000|2021-10-08 17:23:10|207530.5|207380.5|207531.5|207381.5|207532.2|207382.2|207530.5|207380.5|9
1633713800000|2021-10-08 17:23:20|207531.4|207381.4|207539.6|207389.6|207539.6|207389.6|207528.9|207378.9|19
1633713810000|2021-10-08 17:23:30|207539.9|207389.9|207537.8|207387.8|207542.8|207392.8|207536.3|207386.3|27
1633713820000|2021-10-08 17:23:40|207537.5|207387.5|207536.1|207386.1|207539.8|207389.8|207529.5|207379.5|25
1633713830000|2021-10-08 17:23:50|207536.2|207386.2|207540.6|207390.6|207541.7|207391.7|207534.3|207384.3|18
1633713840000|2021-10-08 17:24:00|207540.9|207390.9|207533.9|207383.9|207542.4|207392.4|207532|207382|28
1633713850000|2021-10-08 17:24:10|207533.7|207383.7|207528.7|207378.7|207535.8|207385.8|207528.7|207378.7|21
1633713860000|2021-10-08 17:24:20|207525.4|207375.4|207527.3|207377.3|207530.9|207380.9|207525.4|207375.4|24
1633713870000|2021-10-08 17:24:30|207527.9|207377.9|207525.5|207375.5|207527.9|207377.9|207522.7|207372.7|29
1633713880000|2021-10-08 17:24:40|207524.6|207374.6|207535.7|207385.7|207536.6|207386.6|207524.5|207374.5|24
1633713890000|2021-10-08 17:24:50|207535.4|207385.4|207520.4|207370.4|207538.4|207388.4|207520.4|207370.4|29
1633713900000|2021-10-08 17:25:00|207518.1|207368.1|207511|207361|207533|207383|207509.5|207359.5|34
1633713910000|2021-10-08 17:25:10|207510|207360|207509.4|207359.4|207513.1|207363.1|207509.4|207359.4|14
1633713920000|2021-10-08 17:25:20|207509.6|207359.6|207509.9|207359.9|207511.2|207361.2|207508.4|207358.4|22
1633713930000|2021-10-08 17:25:30|207510.1|207360.1|207512.6|207362.6|207514.9|207364.9|207508|207358|25
1633713940000|2021-10-08 17:25:40|207512.2|207362.2|207525.5|207375.5|207526.2|207376.2|207510.5|207360.5|22
1633713950000|2021-10-08 17:25:50|207521.5|207371.5|207508.2|207358.2|207524.9|207374.9|207507.9|207357.9|36
1633713960000|2021-10-08 17:26:00|207509.9|207359.9|207511.7|207361.7|207516.7|207366.7|207505.4|207355.4|34
1633713970000|2021-10-08 17:26:10|207510.8|207360.8|207508.2|207358.2|207511.4|207361.4|207508|207358|27
1633713980000|2021-10-08 17:26:20|207508.4|207358.4|207503|207353|207510.3|207360.3|207502|207352|24
1633713990000|2021-10-08 17:26:30|207503.6|207353.6|207504.1|207354.1|207508|207358|207502.6|207352.6|28
1633714000000|2021-10-08 17:26:40|207505.9|207355.9|207505.3|207355.3|207507.1|207357.1|207504.6|207354.6|22
1633714010000|2021-10-08 17:26:50|207505.5|207355.5|207507.5|207357.5|207507.6|207357.6|207505.1|207355.1|24
1633714020000|2021-10-08 17:27:00|207508.3|207358.3|207509.2|207359.2|207510|207360|207506.2|207356.2|29
1633714030000|2021-10-08 17:27:10|207509.9|207359.9|207506.5|207356.5|207509.9|207359.9|207499.8|207349.8|36
1633714040000|2021-10-08 17:27:20|207506.3|207356.3|207505.1|207355.1|207513.3|207363.3|207502.4|207352.4|30
1633714050000|2021-10-08 17:27:30|207505|207355|207510.5|207360.5|207510.5|207360.5|207504.9|207354.9|24
1633714060000|2021-10-08 17:27:40|207509.5|207359.5|207512|207362|207520.6|207370.6|207503.6|207353.6|33
1633714070000|2021-10-08 17:27:50|207508.3|207358.3|207504.9|207354.9|207508.3|207358.3|207503.8|207353.8|22
1633714080000|2021-10-08 17:28:00|207504.3|207354.3|207510.3|207360.3|207512.9|207362.9|207504.3|207354.3|28
1633714090000|2021-10-08 17:28:10|207511.3|207361.3|207503|207353|207511.3|207361.3|207497.4|207347.4|27
1633714100000|2021-10-08 17:28:20|207502.5|207352.5|207499.9|207349.9|207505.6|207355.6|207499.9|207349.9|14
1633714110000|2021-10-08 17:28:30|207499.8|207349.8|207503.3|207353.3|207503.8|207353.8|207499.6|207349.6|19
1633714120000|2021-10-08 17:28:40|207500.9|207350.9|207495.2|207345.2|207502.3|207352.3|207495.2|207345.2|19
1633714130000|2021-10-08 17:28:50|207496.2|207346.2|207495.5|207345.5|207500.7|207350.7|207493.3|207343.3|33
1633714140000|2021-10-08 17:29:00|207494.9|207344.9|207493.9|207343.9|207497.5|207347.5|207492.9|207342.9|24
1633714150000|2021-10-08 17:29:10|207494|207344|207492|207342|207496.6|207346.6|207491.3|207341.3|22
1633714160000|2021-10-08 17:29:20|207495|207345|207495.7|207345.7|207496.8|207346.8|207493|207343|21
1633714170000|2021-10-08 17:29:30|207495.3|207345.3|207493.4|207343.4|207495.6|207345.6|207493.4|207343.4|12
1633714180000|2021-10-08 17:29:40|207494.1|207344.1|207497.5|207347.5|207498.9|207393.4|207443.1|207339|24
1633714190000|2021-10-08 17:29:50|207497.6|207347.6|207499.5|207349.5|207504.6|207354.6|207497|207347|37
1633714200000|2021-10-08 17:30:00|207500.5|207350.5|207500.8|207350.8|207508.4|207358.4|207500.4|207350.4|25
1633714210000|2021-10-08 17:30:10|207500.2|207350.2|207503|207353|207510.2|207360.2|207495.8|207345.8|32
1633714220000|2021-10-08 17:30:20|207502.3|207352.3|207495.1|207345.1|207505.2|207355.2|207493.6|207343.6|32
1633714230000|2021-10-08 17:30:30|207498.1|207348.1|207498.8|207348.8|207498.8|207348.8|207494.7|207344.7|22
1633714240000|2021-10-08 17:30:40|207499.1|207349.1|207495.4|207345.4|207501|207351|207495.4|207345.4|24
1633714250000|2021-10-08 17:30:50|207497.4|207347.4|207498.2|207348.2|207500.5|207350.5|207492.6|207342.6|30
1633714260000|2021-10-08 17:31:00|207498|207348|207496.9|207346.9|207498.1|207348.1|207495.3|207345.3|10
1633714270000|2021-10-08 17:31:10|207496.6|207346.6|207497.5|207347.5|207497.8|207347.8|207495.6|207345.6|9
1633714280000|2021-10-08 17:31:20|207497.1|207347.1|207499.1|207349.1|207501.6|207351.6|207497.1|207347.1|22
1633714290000|2021-10-08 17:31:30|207499.4|207349.4|207501.9|207351.9|207501.9|207351.9|207499.1|207349.1|29
1633714300000|2021-10-08 17:31:40|207501.8|207351.8|207499.8|207349.8|207503|207353|207499.5|207349.5|24
1633714310000|2021-10-08 17:31:50|207499.9|207349.9|207499.8|207349.8|207501.8|207351.8|207498.2|207348.2|22
1633714320000|2021-10-08 17:32:00|207498.1|207348.1|207500.7|207350.7|207503.4|207353.4|207498.1|207348.1|17
1633714330000|2021-10-08 17:32:10|207500.8|207350.8|207501.8|207351.8|207505.4|207355.4|207500.8|207350.8|25
1633714340000|2021-10-08 17:32:20|207501.9|207351.9|207502.5|207352.5|207506.8|207356.8|207501.8|207351.8|23
1633714350000|2021-10-08 17:32:30|207500.7|207350.7|207503|207353|207503.9|207353.9|207500.7|207350.7|15
1633714360000|2021-10-08 17:32:40|207503.5|207353.5|207501|207351|207504|207354|207498.5|207348.5|18
1633714370000|2021-10-08 17:32:50|207500.9|207350.9|207502.2|207352.2|207505.5|207355.5|207500.8|207350.8|25
1633714380000|2021-10-08 17:33:00|207501.4|207351.4|207498.9|207348.9|207501.7|207351.7|207497.6|207347.6|21
1633714390000|2021-10-08 17:33:10|207499.2|207349.2|207500.2|207350.2|207501.5|207351.5|207498.2|207348.2|23
1633714400000|2021-10-08 17:33:20|207500.3|207350.3|207502.1|207352.1|207502.2|207352.2|207499.8|207349.8|18
1633714410000|2021-10-08 17:33:30|207503|207353|207499.7|207349.7|207503|207353|207499.4|207349.4|19
1633714420000|2021-10-08 17:33:40|207499.9|207349.9|207499.3|207349.3|207500|207350|207494.4|207344.4|24
1633714430000|2021-10-08 17:33:50|207497.9|207347.9|207499.7|207349.7|207501.4|207351.4|207497.3|207347.3|25
1633714440000|2021-10-08 17:34:00|207499.6|207349.6|207500.7|207350.7|207502.5|207352.5|207497.3|207347.3|29
1633714450000|2021-10-08 17:34:10|207500.4|207350.4|207505.1|207355.1|207506.3|207356.3|207498.6|207348.6|24
1633714460000|2021-10-08 17:34:20|207505.3|207355.3|207500.1|207350.1|207505.3|207355.3|207499.6|207349.6|19
1633714470000|2021-10-08 17:34:30|207500|207350|207440.2|207290.2|207502.8|207352.8|207440.2|207290.2|27
1633714480000|2021-10-08 17:34:40|207431.5|207281.5|207402|207252|207435.9|207285.9|207402|207252|32
1633714490000|2021-10-08 17:34:50|207401|207251|207391.3|207241.3|207407.7|207257.7|207390.2|207240.2|36
1633714500000|2021-10-08 17:35:00|207390.8|207240.8|207402.8|207252.8|207404.9|207254.9|207390.8|207240.8|32
1633714510000|2021-10-08 17:35:10|207403.6|207253.6|207402.8|207252.8|207405.2|207255.2|207401.8|207251.8|18
1633714520000|2021-10-08 17:35:20|207399.3|207249.3|207400.8|207250.8|207401|207251|207399|207249|24
1633714530000|2021-10-08 17:35:30|207401.5|207251.5|207402.3|207252.3|207402.6|207252.6|207399.6|207249.6|14
1633714540000|2021-10-08 17:35:40|207402.6|207252.6|207390.2|207240.2|207402.8|207252.8|207389.7|207239.7|26
1633714550000|2021-10-08 17:35:50|207390.8|207240.8|207374.6|207224.6|207392.4|207242.4|207367.8|207217.8|28
1633714560000|2021-10-08 17:36:00|207376.7|207226.7|207410.8|207260.8|207414.9|207264.9|207375.2|207225.2|23
1633714570000|2021-10-08 17:36:10|207410.3|207260.3|207416.8|207266.8|207416.8|207266.8|207410.3|207260.3|27
1633714580000|2021-10-08 17:36:20|207417.2|207267.2|207413.2|207263.2|207417.2|207267.2|207412.6|207262.6|20
1633714590000|2021-10-08 17:36:30|207414|207264|207415.7|207265.7|207416.2|207266.2|207412.8|207262.8|16
1633714600000|2021-10-08 17:36:40|207415.5|207265.5|207411.6|207261.6|207416.5|207266.5|207410.7|207260.7|19
1633714610000|2021-10-08 17:36:50|207411|207261|207415.1|207265.1|207416.6|207266.6|207411|207261|23
1633714620000|2021-10-08 17:37:00|207417.9|207267.9|207418.2|207268.2|207419.4|207269.4|207416.2|207266.2|20
1633714630000|2021-10-08 17:37:10|207416.3|207266.3|207434.2|207284.2|207447.2|207297.2|207415.1|207265.1|26
1633714640000|2021-10-08 17:37:20|207436.3|207286.3|207430|207280|207436.6|207286.6|207427.7|207277.7|25
1633714650000|2021-10-08 17:37:30|207430.1|207280.1|207426.4|207276.4|207430.9|207280.9|207425.8|207275.8|16
1633714660000|2021-10-08 17:37:40|207426.2|207276.2|207434.4|207284.4|207437.1|207287.1|207417.8|207267.8|30
1633714670000|2021-10-08 17:37:50|207433.5|207283.5|207434.7|207284.7|207435.6|207285.6|207432.2|207282.2|24
1633714680000|2021-10-08 17:38:00|207434.9|207284.9|207401.6|207251.6|207434.9|207284.9|207401|207251|28
1633714690000|2021-10-08 17:38:10|207402.6|207252.6|207401.5|207251.5|207403.2|207253.2|207400.5|207250.5|19
1633714700000|2021-10-08 17:38:20|207401.3|207251.3|207404.8|207254.8|207410.6|207260.6|207400.7|207250.7|28
1633714710000|2021-10-08 17:38:30|207404.1|207254.1|207403.6|207253.6|207404.9|207254.9|207402.7|207252.7|23
1633714720000|2021-10-08 17:38:40|207403.8|207253.8|207402.7|207252.7|207404|207254|207401.9|207251.9|20
1633714730000|2021-10-08 17:38:50|207403.3|207253.3|207402|207252|207403.5|207253.5|207401.8|207251.8|14
1633714740000|2021-10-08 17:39:00|207401.7|207251.7|207396|207246|207402.2|207252.2|207391.7|207241.7|25
1633714750000|2021-10-08 17:39:10|207394.8|207244.8|207398.6|207248.6|207399.2|207249.2|207394|207244|20
1633714760000|2021-10-08 17:39:20|207399.2|207249.2|207396.7|207246.7|207399.5|207249.5|207396.7|207246.7|21
1633714770000|2021-10-08 17:39:30|207396.5|207246.5|207397.9|207247.9|207398.3|207248.3|207396|207246|19
1633714780000|2021-10-08 17:39:40|207398|207248|207397.4|207247.4|207398.5|207248.5|207397.2|207247.2|8
1633714790000|2021-10-08 17:39:50|207397.3|207247.3|207389.6|207239.6|207397.7|207247.7|207389.6|207239.6|17
1633714800000|2021-10-08 17:40:00|207388.6|207238.6|207375.9|207225.9|207390.5|207240.5|207368.6|207218.6|25
1633714810000|2021-10-08 17:40:10|207374.6|207224.6|207377|207227|207377|207227|207367|207217|28
1633714820000|2021-10-08 17:40:20|207377.3|207227.3|207389.7|207239.7|207389.7|207239.7|207375.1|207225.1|19
1633714830000|2021-10-08 17:40:30|207399.2|207249.2|207382.6|207232.6|207400.2|207250.2|207382.6|207232.6|27
1633714840000|2021-10-08 17:40:40|207384.2|207234.2|207387.8|207237.8|207389.3|207239.3|207381.6|207231.6|19
1633714850000|2021-10-08 17:40:50|207388|207238|207387.6|207237.6|207388|207238|207383.5|207233.5|23
1633714860000|2021-10-08 17:41:00|207387.8|207237.8|207376.8|207226.8|207388.1|207238.1|207371.2|207221.2|24
1633714870000|2021-10-08 17:41:10|207377.2|207227.2|207369.6|207219.6|207377.4|207227.4|207369.3|207219.3|26
1633714880000|2021-10-08 17:41:20|207369.3|207219.3|207360.9|207210.9|207370.3|207220.3|207358.8|207208.8|25
1633714890000|2021-10-08 17:41:30|207361|207211|207361.7|207211.7|207362.2|207212.2|207357.1|207207.1|23
1633714900000|2021-10-08 17:41:40|207361.9|207211.9|207363.3|207213.3|207364.2|207214.2|207360.7|207210.7|17
1633714910000|2021-10-08 17:41:50|207363.6|207213.6|207371.5|207221.5|207371.5|207221.5|207361.7|207211.7|24
1633714920000|2021-10-08 17:42:00|207370|207220|207373.4|207223.4|207376.9|207226.9|207367.6|207217.6|30
1633714930000|2021-10-08 17:42:10|207373.8|207223.8|207372.6|207222.6|207376.1|207226.1|207372.5|207222.5|25
1633714940000|2021-10-08 17:42:20|207372.3|207222.3|207376.6|207226.6|207377.5|207227.5|207372.1|207222.1|24
1633714950000|2021-10-08 17:42:30|207376.5|207226.5|207385.3|207235.3|207386.2|207283.7|207333.7|207226.5|20
1633714960000|2021-10-08 17:42:40|207385.6|207235.6|207417.3|207267.3|207418.4|207268.4|207385.6|207235.6|29
1633714970000|2021-10-08 17:42:50|207417.8|207267.8|207429|207279|207429.2|207279.2|207415.6|207265.6|32
1633714980000|2021-10-08 17:43:00|207429.1|207279.1|207432|207282|207432.5|207282.5|207425|207275|23
1633714990000|2021-10-08 17:43:10|207430.5|207280.5|207433.3|207283.3|207433.3|207283.3|207430.5|207280.5|16
1633715000000|2021-10-08 17:43:20|207433.5|207283.5|207436.7|207286.7|207438.8|207288.8|207428.5|207278.5|24
1633715010000|2021-10-08 17:43:30|207437.4|207287.4|207442.3|207292.3|207447.6|207297.6|207437.4|207287.4|26
1633715020000|2021-10-08 17:43:40|207443.5|207293.5|207435.9|207285.9|207443.5|207293.5|207430|207280|21
1633715030000|2021-10-08 17:43:50|207436.4|207286.4|207439.1|207289.1|207442.9|207292.9|207436.4|207286.4|18
1633715040000|2021-10-08 17:44:00|207439.2|207289.2|207438.3|207288.3|207442.9|207292.9|207435.8|207285.8|24
1633715050000|2021-10-08 17:44:10|207437.7|207287.7|207436.4|207286.4|207438.9|207288.9|207436.4|207286.4|18
1633715060000|2021-10-08 17:44:20|207437.2|207287.2|207436.5|207286.5|207438.4|207288.4|207436.5|207286.5|9
1633715070000|2021-10-08 17:44:30|207437.3|207287.3|207395.8|207245.8|207438.5|207288.5|207386.1|207236.1|24
1633715080000|2021-10-08 17:44:40|207396.8|207246.8|207397.4|207247.4|207398.1|207248.1|207395.9|207245.9|12
1633715090000|2021-10-08 17:44:50|207396.6|207246.6|207400|207250|207402|207252|207396.6|207246.6|20
1633715100000|2021-10-08 17:45:00|207401|207251|207409.6|207259.6|207416.2|207310.3|207359.1|207251|26
1633715110000|2021-10-08 17:45:10|207408.9|207258.9|207402.1|207252.1|207408.9|207258.9|207399.8|207249.8|23
1633715120000|2021-10-08 17:45:20|207401.8|207251.8|207405.9|207255.9|207409.1|207259.1|207401.4|207251.4|25
1633715130000|2021-10-08 17:45:30|207406.2|207256.2|207404.8|207254.8|207406.4|207256.4|207404.2|207254.2|20
1633715140000|2021-10-08 17:45:40|207404.6|207254.6|207405|207255|207406.1|207256.1|207403.2|207253.2|19
1633715150000|2021-10-08 17:45:50|207405.1|207255.1|207412.6|207262.6|207412.6|207262.6|207405|207255|14
1633715160000|2021-10-08 17:46:00|207414.6|207264.6|207413.8|207263.8|207416.3|207266.3|207412.4|207262.4|15
1633715170000|2021-10-08 17:46:10|207416.5|207266.5|207410|207260|207416.5|207266.5|207406.3|207256.3|25
1633715180000|2021-10-08 17:46:20|207411.6|207261.6|207416.8|207266.8|207417.5|207267.5|207408.9|207258.9|26
1633715190000|2021-10-08 17:46:30|207415.8|207265.8|207431.6|207281.6|207447.6|207297.6|207415.6|207265.6|24
1633715200000|2021-10-08 17:46:40|207431.4|207281.4|207431.8|207281.8|207432.5|207282.5|207431.4|207281.4|11
1633715210000|2021-10-08 17:46:50|207432|207282|207431.8|207281.8|207432.7|207282.7|207431.1|207281.1|13
1633715220000|2021-10-08 17:47:00|207431.2|207281.2|207383.4|207233.4|207431.5|207281.5|207382.3|207232.3|23
1633715230000|2021-10-08 17:47:10|207383.2|207233.2|207393.1|207243.1|207395.1|207245.1|207379.8|207229.8|28
1633715240000|2021-10-08 17:47:20|207394|207244|207392|207242|207394.6|207244.6|207391.6|207241.6|11
1633715250000|2021-10-08 17:47:30|207392.3|207242.3|207377.9|207227.9|207392.3|207242.3|207376.2|207226.2|24
1633715260000|2021-10-08 17:47:40|207378.1|207228.1|207365.3|207215.3|207378.1|207228.1|207359.2|207209.2|21
1633715270000|2021-10-08 17:47:50|207366.8|207216.8|207368.6|207218.6|207370.4|207220.4|207366.6|207216.6|15
1633715280000|2021-10-08 17:48:00|207369.1|207219.1|207367.3|207217.3|207369.2|207219.2|207365.9|207215.9|19
1633715290000|2021-10-08 17:48:10|207367.2|207217.2|207367.3|207217.3|207368.6|207218.6|207364.7|207214.7|17
1633715300000|2021-10-08 17:48:20|207367.2|207217.2|207371.7|207221.7|207372.1|207222.1|207367.2|207217.2|16
1633715310000|2021-10-08 17:48:30|207372.2|207222.2|207373.4|207223.4|207373.4|207223.4|207370.5|207220.5|18
1633715320000|2021-10-08 17:48:40|207373.5|207223.5|207373.6|207223.6|207375.3|207225.3|207372.7|207222.7|12
1633715330000|2021-10-08 17:48:50|207373.3|207223.3|207370.5|207220.5|207377.5|207227.5|207369.8|207219.8|27
1633715340000|2021-10-08 17:49:00|207367.8|207217.8|207365.6|207215.6|207370.3|207220.3|207362.6|207212.6|26
1633715350000|2021-10-08 17:49:10|207365.3|207215.3|207367.5|207217.5|207368.3|207218.3|207363.8|207213.8|21
1633715360000|2021-10-08 17:49:20|207368.4|207218.4|207364|207214|207368.4|207218.4|207361.2|207211.2|29
1633715370000|2021-10-08 17:49:30|207364.1|207214.1|207338.4|207188.4|207365|207215|207336.9|207186.9|29
1633715380000|2021-10-08 17:49:40|207339.1|207189.1|207317|207167|207339.1|207189.1|207313.9|207163.9|31
1633715390000|2021-10-08 17:49:50|207316.6|207166.6|207318.1|207168.1|207319.4|207169.4|207316.2|207166.2|24
1633715400000|2021-10-08 17:50:00|207318.8|207168.8|207319.3|207169.3|207321.6|207171.6|207316.6|207166.6|29
1633715410000|2021-10-08 17:50:10|207368.6|207218.6|207361.7|207211.7|207374.1|207224.1|207356.6|207206.6|31
1633715420000|2021-10-08 17:50:20|207361.2|207211.2|207356.1|207206.1|207361.9|207211.9|207353.6|207203.6|27
1633715430000|2021-10-08 17:50:30|207356.3|207206.3|207386.9|207236.9|207390.3|207240.3|207349.7|207199.7|28
1633715440000|2021-10-08 17:50:40|207387.2|207237.2|207336.8|207186.8|207390.5|207240.5|207287|207182.4|31
1633715450000|2021-10-08 17:50:50|207336.2|207186.2|207333|207183|207337.8|207187.8|207332.6|207182.6|31
1633715460000|2021-10-08 17:51:00|207332.3|207182.3|207304.6|207154.6|207332.3|207182.3|207304.2|207154.2|32
1633715470000|2021-10-08 17:51:10|207307.3|207157.3|207262.9|207112.9|207307.3|207157.3|207258.8|207108.8|36
1633715480000|2021-10-08 17:51:20|207263.3|207113.3|207278.4|207128.4|207281.2|207131.2|207259.8|207109.8|23
1633715490000|2021-10-08 17:51:30|207279.2|207129.2|207284.3|207134.3|207284.3|207134.3|207275.7|207125.7|19
1633715500000|2021-10-08 17:51:40|207284.4|207134.4|207284.3|207134.3|207306|207156|207278.9|207128.9|29
1633715510000|2021-10-08 17:51:50|207284.4|207134.4|207282.7|207132.7|207285.5|207135.5|207282.7|207132.7|22
1633715520000|2021-10-08 17:52:00|207283.6|207133.6|207281.5|207131.5|207283.6|207133.6|207276.3|207126.3|23
1633715530000|2021-10-08 17:52:10|207281.8|207131.8|207278.4|207128.4|207281.8|207131.8|207278|207128|18
1633715540000|2021-10-08 17:52:20|207279|207129|207275.6|207125.6|207279.2|207129.2|207273.1|207123.1|22
1633715550000|2021-10-08 17:52:30|207277.3|207127.3|207277.4|207127.4|207280.4|207130.4|207275.9|207125.9|21
1633715560000|2021-10-08 17:52:40|207276.5|207126.5|207275.9|207125.9|207277.4|207127.4|207273.7|207123.7|20
1633715570000|2021-10-08 17:52:50|207271.3|207121.3|207278.2|207128.2|207278.2|207128.2|207271.3|207121.3|16
1633715580000|2021-10-08 17:53:00|207277.7|207127.7|207278.5|207128.5|207279.5|207129.5|207267.2|207117.2|28
1633715590000|2021-10-08 17:53:10|207278.2|207128.2|207276.5|207126.5|207279|207129|207273.4|207123.4|22
1633715600000|2021-10-08 17:53:20|207276.4|207126.4|207276.5|207126.5|207278.8|207128.8|207274.4|207124.4|22
1633715610000|2021-10-08 17:53:30|207276.1|207126.1|207277.2|207127.2|207278.5|207128.5|207274.5|207124.5|22
1633715620000|2021-10-08 17:53:40|207276.9|207126.9|207275.1|207125.1|207277.1|207127.1|207274.4|207124.4|10
1633715630000|2021-10-08 17:53:50|207275.3|207125.3|207276.9|207126.9|207277|207127|207274.7|207124.7|13
1633715640000|2021-10-08 17:54:00|207277|207127|207285.1|207135.1|207286.6|207136.6|207277|207127|29
1633715650000|2021-10-08 17:54:10|207284.9|207134.9|207285.8|207135.8|207287.8|207137.8|207282.8|207132.8|25
1633715660000|2021-10-08 17:54:20|207285.5|207135.5|207281.8|207131.8|207287.4|207137.4|207281.8|207131.8|21
1633715670000|2021-10-08 17:54:30|207281.5|207131.5|207283.7|207133.7|207284.4|207134.4|207280.6|207130.6|24
1633715680000|2021-10-08 17:54:40|207284.1|207134.1|207287.9|207137.9|207288.1|207138.1|207282.6|207132.6|25
1633715690000|2021-10-08 17:54:50|207287.5|207137.5|207287|207137|207288.7|207138.7|207284.7|207134.7|26
1633715700000|2021-10-08 17:55:00|207290.3|207140.3|207290.6|207140.6|207292|207142|207287.6|207137.6|34
1633715710000|2021-10-08 17:55:10|207289.9|207139.9|207305.2|207155.2|207305.8|207155.8|207289.9|207139.9|22
1633715720000|2021-10-08 17:55:20|207304.9|207154.9|207304.7|207154.7|207305.3|207155.3|207303.9|207153.9|15
1633715730000|2021-10-08 17:55:30|207304.2|207154.2|207292.9|207142.9|207306.8|207156.8|207289.9|207139.9|25
1633715740000|2021-10-08 17:55:40|207293|207143|207287|207137|207293|207143|207286|207136|25
1633715750000|2021-10-08 17:55:50|207287.1|207137.1|207272.6|207122.6|207287.8|207137.8|207272.6|207122.6|24
1633715760000|2021-10-08 17:56:00|207273.4|207123.4|207240|207090|207273.8|207123.8|207236.6|207086.6|29
1633715770000|2021-10-08 17:56:10|207235.2|207085.2|207244.4|207094.4|207244.4|207094.4|207234.4|207084.4|29
1633715780000|2021-10-08 17:56:20|207244.5|207094.5|207247.2|207097.2|207247.2|207097.2|207243.6|207093.6|21
1633715790000|2021-10-08 17:56:30|207247.1|207097.1|207223|207173|207279.6|207173.3|207223|207097.1|29
1633715800000|2021-10-08 17:56:40|207268.7|207118.7|207279|207129|207281.8|207131.8|207268.7|207118.7|25
1633715810000|2021-10-08 17:56:50|207279.8|207129.8|207275.3|207125.3|207280.5|207130.5|207266.9|207116.9|25
1633715820000|2021-10-08 17:57:00|207274.8|207124.8|207278.1|207128.1|207278.1|207128.1|207273.2|207123.2|25
1633715830000|2021-10-08 17:57:10|207279|207129|207279.6|207129.6|207280.3|207130.3|207273|207123|25
1633715840000|2021-10-08 17:57:20|207280.1|207130.1|207282.3|207132.3|207282.7|207132.7|207278.5|207128.5|18
1633715850000|2021-10-08 17:57:30|207282.9|207132.9|207291.4|207141.4|207291.8|207141.8|207279|207129|22
1633715860000|2021-10-08 17:57:40|207290.9|207140.9|207288.6|207138.6|207291.7|207141.7|207284.8|207134.8|21
1633715870000|2021-10-08 17:57:50|207287.6|207137.6|207284.8|207134.8|207289|207139|207281.3|207131.3|23
1633715880000|2021-10-08 17:58:00|207284.7|207134.7|207287.4|207137.4|207287.4|207137.4|207277.9|207127.9|26
1633715890000|2021-10-08 17:58:10|207287.1|207137.1|207276|207126|207289.2|207139.2|207276|207126|31
1633715900000|2021-10-08 17:58:20|207276.4|207126.4|207274.7|207124.7|207279.4|207129.4|207273.2|207123.2|31
1633715910000|2021-10-08 17:58:30|207273|207123|207264.7|207114.7|207274|207124|207260.3|207110.3|29
1633715920000|2021-10-08 17:58:40|207265.8|207115.8|207268.5|207118.5|207273.6|207123.6|207262.9|207112.9|24
1633715930000|2021-10-08 17:58:50|207272.4|207122.4|207279.2|207129.2|207280.7|207181.4|207228.7|207122.4|24
1633715940000|2021-10-08 17:59:00|207277.3|207127.3|207278.8|207128.8|207284.2|207134.2|207277|207127|30
1633715950000|2021-10-08 17:59:10|207278.6|207128.6|207282.1|207132.1|207282.6|207185.1|207224.7|207124.9|35
1633715960000|2021-10-08 17:59:20|207283.4|207133.4|207280.5|207130.5|207285.9|207182.5|207232.5|207128.5|27
1633715970000|2021-10-08 17:59:30|207280.6|207130.6|207270.9|207120.9|207280.6|207130.6|207270.9|207120.9|26
1633715980000|2021-10-08 17:59:40|207271.1|207121.1|207272.3|207122.3|207274.4|207124.4|207270.2|207120.2|13
1633715990000|2021-10-08 17:59:50|207272.4|207122.4|207271.1|207121.1|207276.2|207171.6|207221.1|207119.3|26
1633716000000|2021-10-08 18:00:00|207270.9|207120.9|207275.4|207125.4|207275.7|207125.7|207269.1|207119.1|27
1633716010000|2021-10-08 18:00:10|207273.1|207123.1|207279.2|207129.2|207279.2|207129.2|207273.1|207123.1|19
1633716020000|2021-10-08 18:00:20|207278.4|207128.4|207291.2|207141.2|207303.4|207153.4|207274.2|207124.2|26
1633716030000|2021-10-08 18:00:30|207288.1|207138.1|207280.9|207130.9|207288.1|207138.1|207279.6|207129.6|30
1633716040000|2021-10-08 18:00:40|207279.4|207129.4|207276.3|207126.3|207281.1|207131.1|207274.4|207124.4|16
1633716050000|2021-10-08 18:00:50|207276.1|207126.1|207273|207123|207276.3|207126.3|207269.6|207119.6|19
1633716060000|2021-10-08 18:01:00|207272.4|207122.4|207242|207092|207272.4|207122.4|207239.8|207089.8|26
1633716070000|2021-10-08 18:01:10|207242.5|207092.5|207247.9|207097.9|207249.5|207099.5|207237.4|207087.4|24
1633716080000|2021-10-08 18:01:20|207247.7|207097.7|207230.2|207080.2|207269.3|207119.3|207230.2|207080.2|29
1633716090000|2021-10-08 18:01:30|207234.8|207084.8|207234.5|207084.5|207247.6|207097.6|207234.5|207084.5|33
1633716100000|2021-10-08 18:01:40|207239.5|207089.5|207234|207084|207240.4|207090.4|207230.8|207080.8|30
1633716110000|2021-10-08 18:01:50|207234.4|207084.4|207238.8|207088.8|207247|207097|207230.3|207080.3|32
1633716120000|2021-10-08 18:02:00|207236.3|207086.3|207234.5|207084.5|207240.9|207090.9|207230.9|207080.9|28
1633716130000|2021-10-08 18:02:10|207233.1|207083.1|207230.5|207080.5|207234.2|207084.2|207229.9|207079.9|16
1633716140000|2021-10-08 18:02:20|207228|207078|207225.7|207075.7|207232.2|207082.2|207224.9|207074.9|21
1633716150000|2021-10-08 18:02:30|207227.6|207077.6|207228.1|207078.1|207230.6|207080.6|207226.7|207076.7|17
1633716160000|2021-10-08 18:02:40|207226.9|207076.9|207229.5|207079.5|207229.5|207079.5|207225.6|207075.6|16
1633716170000|2021-10-08 18:02:50|207229.6|207079.6|207234.5|207084.5|207235.4|207085.4|207229.6|207079.6|26
1633716180000|2021-10-08 18:03:00|207233.7|207083.7|207241.3|207091.3|207245.2|207095.2|207233.5|207083.5|22
1633716190000|2021-10-08 18:03:10|207241.5|207091.5|207234.2|207084.2|207244.5|207094.5|207232.9|207082.9|24
1633716200000|2021-10-08 18:03:20|207234.3|207084.3|207233.7|207083.7|207234.8|207084.8|207233.1|207083.1|11
1633716210000|2021-10-08 18:03:30|207235.7|207085.7|207235.5|207085.5|207237.7|207087.7|207234.7|207084.7|19
1633716220000|2021-10-08 18:03:40|207235.3|207085.3|207235.3|207085.3|207239.2|207089.2|207234.8|207084.8|18
1633716230000|2021-10-08 18:03:50|207235.1|207085.1|207203.2|207053.2|207235.2|207085.2|207197.2|207047.2|23
1633716240000|2021-10-08 18:04:00|207203.1|207053.1|207219.2|207069.2|207220.1|207070.1|207203.1|207053.1|28
1633716250000|2021-10-08 18:04:10|207219.4|207069.4|207192.7|207042.7|207222.4|207072.4|207190|207040|27
1633716260000|2021-10-08 18:04:20|207192.3|207042.3|207204|207054|207209|207059|207192.3|207042.3|22
1633716270000|2021-10-08 18:04:30|207200.7|207050.7|207180.3|207030.3|207203.7|207053.7|207174.5|207024.5|26
1633716280000|2021-10-08 18:04:40|207179.6|207029.6|207178.9|207028.9|207185.3|207035.3|207175.3|207025.3|18
1633716290000|2021-10-08 18:04:50|207178.5|207028.5|207184.5|207034.5|207184.5|207034.5|207178.5|207028.5|12
1633716300000|2021-10-08 18:05:00|207185.1|207035.1|207165.1|207015.1|207192.9|207042.9|207165.1|207015.1|21
1633716310000|2021-10-08 18:05:10|207165.8|207015.8|207148|206998|207166.8|207016.8|207146|206996|32
1633716320000|2021-10-08 18:05:20|207147.3|206997.3|207145.8|206995.8|207147.3|206997.3|207141.4|206991.4|26
1633716330000|2021-10-08 18:05:30|207145.9|206995.9|207140.3|206990.3|207148|206998|207139.4|206989.4|23
1633716340000|2021-10-08 18:05:40|207140|206990|207147.8|206997.8|207147.8|206997.8|207139.5|206989.5|32
1633716350000|2021-10-08 18:05:50|207146.6|206996.6|207138.5|206988.5|207147.6|206997.6|207138.5|206988.5|23
1633716360000|2021-10-08 18:06:00|207140.9|206990.9|207143.7|206993.7|207146.4|206996.4|207140.9|206990.9|27
1633716370000|2021-10-08 18:06:10|207146|206996|207157.8|207007.8|207157.8|207007.8|207144.7|206994.7|13
1633716380000|2021-10-08 18:06:20|207153.8|207003.8|207175.7|207025.7|207182.5|207032.5|207153.8|207003.8|35
1633716390000|2021-10-08 18:06:30|207175.9|207025.9|207180.7|207030.7|207182.9|207079|207129|207022.8|29
1633716400000|2021-10-08 18:06:40|207180.6|207030.6|207183.8|207033.8|207185|207035|207179.2|207029.2|21
1633716410000|2021-10-08 18:06:50|207185.2|207035.2|207191.8|207041.8|207192.5|207042.5|207185.2|207035.2|30
1633716420000|2021-10-08 18:07:00|207191.5|207041.5|207171.3|207021.3|207191.5|207041.5|207168.9|207018.9|28
1633716430000|2021-10-08 18:07:10|207171.4|207021.4|207185.5|207035.5|207185.9|207035.9|207171.1|207021.1|27
1633716440000|2021-10-08 18:07:20|207185.2|207035.2|207196.7|207046.7|207200.2|207050.2|207185.2|207035.2|31
1633716450000|2021-10-08 18:07:30|207196.1|207046.1|207196.2|207046.2|207198.6|207048.6|207194.7|207044.7|25
1633716460000|2021-10-08 18:07:40|207197.2|207047.2|207210.8|207060.8|207213|207063|207197.1|207047.1|29
1633716470000|2021-10-08 18:07:50|207211.6|207061.6|207201.7|207051.7|207212.6|207062.6|207197.7|207047.7|31
1633716480000|2021-10-08 18:08:00|207186.4|207036.4|207191.7|207041.7|207194.3|207044.3|207186.4|207036.4|20
1633716490000|2021-10-08 18:08:10|207190.4|207040.4|207154.7|207004.7|207193.4|207043.4|207153.6|207003.6|28
1633716500000|2021-10-08 18:08:20|207155|207005|207148.4|206998.4|207166.5|207042.3|207092.3|206993.4|30
1633716510000|2021-10-08 18:08:30|207148.1|206998.1|207139.6|206989.6|207151.6|207001.6|207136.9|206986.9|28
1633716520000|2021-10-08 18:08:40|207139.9|206989.9|207131.5|206981.5|207141.2|206991.2|207116|206966|29
1633716530000|2021-10-08 18:08:50|207132.2|206982.2|207127|206977|207134.3|206984.3|207126.3|206976.3|27
1633716540000|2021-10-08 18:09:00|207127.1|206977.1|207148.8|206998.8|207149.5|206999.5|207127.1|206977.1|29
1633716550000|2021-10-08 18:09:10|207147.6|206997.6|207156.9|207006.9|207159.5|207009.5|207146.7|206996.7|21
1633716560000|2021-10-08 18:09:20|207157.6|207007.6|207157|207007|207157.6|207007.6|207155.5|207005.5|15
1633716570000|2021-10-08 18:09:30|207155.1|207005.1|207155.8|207005.8|207161.9|207011.9|207154.2|207004.2|22
1633716580000|2021-10-08 18:09:40|207155.4|207005.4|207185.4|207035.4|207186.9|207036.9|207155.3|207005.3|31
1633716590000|2021-10-08 18:09:50|207186.1|207036.1|207184.3|207034.3|207186.5|207036.5|207180.9|207030.9|25
1633716600000|2021-10-08 18:10:00|207184.9|207034.9|207188|207038|207193.4|207043.4|207184.9|207034.9|22
1633716610000|2021-10-08 18:10:10|207187.4|207037.4|207185.3|207035.3|207187.4|207037.4|207179.9|207029.9|29
1633716620000|2021-10-08 18:10:20|207184.1|207034.1|207164.2|207014.2|207185.3|207035.3|207164.2|207014.2|26
1633716630000|2021-10-08 18:10:30|207169.8|207019.8|207152.1|207002.1|207169.8|207019.8|207144.1|206994.1|27
1633716640000|2021-10-08 18:10:40|207152.2|207002.2|207171.1|207021.1|207171.1|207021.1|207151.2|207001.2|21
1633716650000|2021-10-08 18:10:50|207173.8|207023.8|207143.2|207093.2|207187.4|207093.2|207143.2|207023.3|29
1633716660000|2021-10-08 18:11:00|207188.4|207038.4|207200.9|207050.9|207200.9|207050.9|207188.4|207038.4|26
1633716670000|2021-10-08 18:11:10|207200|207050|207199.3|207049.3|207200.9|207050.9|207193.2|207043.2|23
1633716680000|2021-10-08 18:11:20|207197.9|207047.9|207191.1|207041.1|207200.3|207050.3|207187.3|207037.3|21
1633716690000|2021-10-08 18:11:30|207190.7|207040.7|207179.5|207029.5|207191.6|207041.6|207179.5|207029.5|18
1633716700000|2021-10-08 18:11:40|207177.3|207027.3|207188.1|207038.1|207188.1|207038.1|207176.7|207026.7|26
1633716710000|2021-10-08 18:11:50|207188|207038|207186.5|207036.5|207191.6|207041.6|207186.5|207036.5|23
1633716720000|2021-10-08 18:12:00|207187.6|207037.6|207199.2|207049.2|207202|207052|207186.6|207036.6|30
1633716730000|2021-10-08 18:12:10|207198.2|207048.2|207200.2|207050.2|207200.5|207050.5|207193.8|207043.8|27
1633716740000|2021-10-08 18:12:20|207199.8|207049.8|207190|207040|207200.3|207050.3|207189.9|207039.9|28
1633716750000|2021-10-08 18:12:30|207191.8|207041.8|207197.6|207047.6|207199|207049|207188.8|207038.8|28
1633716760000|2021-10-08 18:12:40|207195.4|207045.4|207200|207050|207200|207050|207195.4|207045.4|18
1633716770000|2021-10-08 18:12:50|207199.5|207049.5|207215.1|207065.1|207215.5|207065.5|207199.5|207049.5|23
1633716780000|2021-10-08 18:13:00|207215.6|207065.6|207215.4|207065.4|207217.7|207067.7|207213|207063|28
1633716790000|2021-10-08 18:13:10|207215.9|207065.9|207216.7|207066.7|207223.3|207073.3|207214|207064|18
1633716800000|2021-10-08 18:13:20|207219.1|207069.1|207234|207084|207236.3|207086.3|207218.2|207068.2|25
1633716810000|2021-10-08 18:13:30|207233.1|207083.1|207230.3|207080.3|207237.5|207087.5|207230.3|207080.3|18
1633716820000|2021-10-08 18:13:40|207230.4|207080.4|207228.8|207078.8|207232.7|207082.7|207228.8|207078.8|16
1633716830000|2021-10-08 18:13:50|207228.9|207078.9|207222|207072|207230|207080|207220.6|207070.6|25
1633716840000|2021-10-08 18:14:00|207222.6|207072.6|207228.2|207078.2|207235.3|207134|207184|207069.5|31
1633716850000|2021-10-08 18:14:10|207227.2|207077.2|207226.7|207076.7|207228.7|207078.7|207223|207073|26
1633716860000|2021-10-08 18:14:20|207226.6|207076.6|207188.1|207038.1|207226.6|207076.6|207186.4|207036.4|15
1633716870000|2021-10-08 18:14:30|207186.3|207036.3|207185.6|207035.6|207188.5|207038.5|207185.2|207035.2|19
1633716880000|2021-10-08 18:14:40|207186.9|207036.9|207188.3|207038.3|207192.5|207042.5|207186.9|207036.9|21
1633716890000|2021-10-08 18:14:50|207184.3|207034.3|207191.7|207041.7|207192.4|207042.4|207183.7|207033.7|21
1633716900000|2021-10-08 18:15:00|207192.3|207042.3|207191.8|207041.8|207193.3|207043.3|207190.8|207040.8|18
1633716910000|2021-10-08 18:15:10|207191.7|207041.7|207189|207039|207197|207047|207189|207039|19
1633716920000|2021-10-08 18:15:20|207188.9|207038.9|207205.3|207055.3|207205.3|207055.3|207188.4|207038.4|24
1633716930000|2021-10-08 18:15:30|207208|207058|207215.7|207065.7|207217.4|207108.8|207158.8|207058|29
1633716940000|2021-10-08 18:15:40|207215.8|207065.8|207208.9|207058.9|207215.8|207065.8|207200|207050|20
1633716950000|2021-10-08 18:15:50|207207.8|207057.8|207197.7|207047.7|207212.2|207062.2|207197.7|207047.7|17
1633716960000|2021-10-08 18:16:00|207197.8|207047.8|207197.8|207047.8|207201.8|207051.8|207194.5|207044.5|19
1633716970000|2021-10-08 18:16:10|207199.2|207049.2|207200.2|207050.2|207200.2|207050.2|207197.8|207047.8|16
1633716980000|2021-10-08 18:16:20|207200.1|207050.1|207202.8|207052.8|207203|207053|207197.1|207047.1|17
1633716990000|2021-10-08 18:16:30|207202.7|207052.7|207198.9|207048.9|207203.6|207053.6|207197.7|207047.7|24
1633717000000|2021-10-08 18:16:40|207199.5|207049.5|207200.5|207050.5|207201.8|207051.8|207198.5|207048.5|16
1633717010000|2021-10-08 18:16:50|207199.4|207049.4|207200.5|207050.5|207204.4|207054.4|207196.8|207046.8|20
1633717020000|2021-10-08 18:17:00|207200.6|207050.6|207197.5|207047.5|207201.7|207051.7|207197.5|207047.5|13
1633717030000|2021-10-08 18:17:10|207169.8|207019.8|207129.1|206979.1|207169.8|207019.8|207125.6|206975.6|31
1633717040000|2021-10-08 18:17:20|207128.5|206978.5|207147.8|206997.8|207151.1|207001.1|207128.5|206978.5|29
1633717050000|2021-10-08 18:17:30|207148.9|206998.9|207144.7|206994.7|207150.9|207000.9|207144.6|206994.6|19
1633717060000|2021-10-08 18:17:40|207144.2|206994.2|207144.2|206994.2|207146.3|206996.3|207141.5|206991.5|33
1633717070000|2021-10-08 18:17:50|207142.1|206992.1|207144.9|206994.9|207145.2|206995.2|207135.9|206985.9|23
1633717080000|2021-10-08 18:18:00|207144|206994|207136.2|206986.2|207146|206996|207132.7|206982.7|27
1633717090000|2021-10-08 18:18:10|207134.1|206984.1|207139.2|206989.2|207143.4|206993.4|207134|206984|26
1633717100000|2021-10-08 18:18:20|207138.9|206988.9|207136.4|206986.4|207140.1|206990.1|207136.2|206986.2|22
1633717110000|2021-10-08 18:18:30|207135.9|206985.9|207139.6|206989.6|207140.7|206990.7|207134|206984|23
1633717120000|2021-10-08 18:18:40|207139.3|206989.3|207139.9|206989.9|207142.4|206992.4|207137.4|206987.4|16
1633717130000|2021-10-08 18:18:50|207138.8|206988.8|207141.3|206991.3|207144.6|206994.6|207138.7|206988.7|28
1633717140000|2021-10-08 18:19:00|207142.7|206992.7|207131|206981|207150.8|207000.8|207131|206981|30
1633717150000|2021-10-08 18:19:10|207132|206982|207128|206978|207132|206982|207127.4|206977.4|22
1633717160000|2021-10-08 18:19:20|207128.6|206978.6|207133.2|206983.2|207133.2|206983.2|207128.6|206978.6|13
1633717170000|2021-10-08 18:19:30|207134.2|206984.2|207112.3|206962.3|207135.1|206985.1|207109.5|206959.5|24
1633717180000|2021-10-08 18:19:40|207112.2|206962.2|207117.4|206967.4|207118.7|206968.7|207108.7|206958.7|25
1633717190000|2021-10-08 18:19:50|207117.8|206967.8|207118.2|206968.2|207121.1|206971.1|207113|206963|22
1633717200000|2021-10-08 18:20:00|207116|206966|207111.3|206961.3|207120.3|206970.3|207108.4|206958.4|31
1633717210000|2021-10-08 18:20:10|207111.5|206961.5|207114.5|206964.5|207115|206965|207104.2|206954.2|22
1633717220000|2021-10-08 18:20:20|207113.6|206963.6|207114.7|206964.7|207116.3|206966.3|207113.5|206963.5|17
1633717230000|2021-10-08 18:20:30|207112.8|206962.8|207112.4|206962.4|207112.8|206962.8|207105.9|206955.9|28
1633717240000|2021-10-08 18:20:40|207114.6|206964.6|207115.6|206965.6|207117.7|206967.7|207114.2|206964.2|26
1633717250000|2021-10-08 18:20:50|207114.5|206964.5|207114.2|206964.2|207116.1|206966.1|207111.2|206961.2|27
1633717260000|2021-10-08 18:21:00|207114.5|206964.5|207113.4|206963.4|207116.3|206966.3|207113.4|206963.4|18
1633717270000|2021-10-08 18:21:10|207113.5|206963.5|207114.9|206964.9|207116.2|206966.2|207113.1|206963.1|21
1633717280000|2021-10-08 18:21:20|207114.6|206964.6|207115.9|206965.9|207116|206966|207114.2|206964.2|15
1633717290000|2021-10-08 18:21:30|207114.9|206964.9|207113.4|206963.4|207114.9|206964.9|207111.9|206961.9|16
1633717300000|2021-10-08 18:21:40|207113.9|206963.9|207115.8|206965.8|207116|206966|207113.5|206963.5|16
1633717310000|2021-10-08 18:21:50|207113.5|206963.5|207113.8|206963.8|207116|206966|207113.3|206963.3|22
1633717320000|2021-10-08 18:22:00|207113.9|206963.9|207115|206965|207118.3|206968.3|207112.2|206962.2|25
1633717330000|2021-10-08 18:22:10|207114.6|206964.6|207114.8|206964.8|207114.9|206964.9|207113.8|206963.8|17
1633717340000|2021-10-08 18:22:20|207114.5|206964.5|207110.4|206960.4|207114.5|206964.5|207110.4|206960.4|18
1633717350000|2021-10-08 18:22:30|207110.7|206960.7|207113.2|206963.2|207114.3|206964.3|207109.2|206959.2|25
1633717360000|2021-10-08 18:22:40|207113.5|206963.5|207109.5|206959.5|207113.5|206963.5|207109|206959|21
1633717370000|2021-10-08 18:22:50|207107.4|206957.4|207110|206960|207110|206960|207105|206955|19
1633717380000|2021-10-08 18:23:00|207109.9|206959.9|207112|206962|207112.9|206962.9|207109.1|206959.1|28
1633717390000|2021-10-08 18:23:10|207111|206961|207116.8|206966.8|207117.9|206967.9|207110.5|206960.5|25
1633717400000|2021-10-08 18:23:20|207117|206967|207117.3|206967.3|207118.8|206968.8|207116.8|206966.8|17
1633717410000|2021-10-08 18:23:30|207117.9|206967.9|207115.9|206965.9|207117.9|206967.9|207113|206963|21
1633717420000|2021-10-08 18:23:40|207114|206964|207121.7|206971.7|207123.1|206973.1|207114|206964|26
1633717430000|2021-10-08 18:23:50|207122|206972|207156.2|207006.2|207157.3|207007.3|207119.7|206969.7|29
1633717440000|2021-10-08 18:24:00|207153.6|207003.6|207151.4|207001.4|207156.5|207006.5|207149.3|206999.3|28
1633717450000|2021-10-08 18:24:10|207151.2|207001.2|207150.7|207000.7|207151.6|207001.6|207149.9|206999.9|16
1633717460000|2021-10-08 18:24:20|207150.6|207000.6|207149.2|206999.2|207150.6|207000.6|207148.2|206998.2|19
1633717470000|2021-10-08 18:24:30|207151.2|207001.2|207151.4|207001.4|207152.5|207002.5|207150.7|207000.7|13
1633717480000|2021-10-08 18:24:40|207150.9|207000.9|207147.6|206997.6|207151.1|207001.1|207138.9|206988.9|23
1633717490000|2021-10-08 18:24:50|207147|206997|207146.3|206996.3|207148|206998|207145.3|206995.3|22
1633717500000|2021-10-08 18:25:00|207148.2|206998.2|207146.4|206996.4|207149.6|206999.6|207142.2|206992.2|22
1633717510000|2021-10-08 18:25:10|207144.8|206994.8|207143.1|206993.1|207146.7|206996.7|207143.1|206993.1|21
1633717520000|2021-10-08 18:25:20|207143.2|206993.2|207130|206980|207143.2|206993.2|207130|206980|24
1633717530000|2021-10-08 18:25:30|207130.8|206980.8|207134.7|206984.7|207134.7|206984.7|207127.6|206977.6|21
1633717540000|2021-10-08 18:25:40|207134.6|206984.6|207136.4|206986.4|207136.6|206986.6|207132.9|206982.9|23
1633717550000|2021-10-08 18:25:50|207135.4|206985.4|207134.9|206984.9|207137.1|206987.1|207134|206984|29
1633717560000|2021-10-08 18:26:00|207135.4|206985.4|207120.7|206970.7|207137.1|206987.1|207116.8|206966.8|24
1633717570000|2021-10-08 18:26:10|207120.9|206970.9|207128.8|206978.8|207128.8|206978.8|207120.9|206970.9|17
1633717580000|2021-10-08 18:26:20|207130.4|206980.4|207133|206983|207133.3|206983.3|207124.6|206974.6|18
1633717590000|2021-10-08 18:26:30|207131.9|206981.9|207129.6|206979.6|207132.7|206982.7|207122.9|206972.9|19
1633717600000|2021-10-08 18:26:40|207129.7|206979.7|207132.5|206982.5|207132.5|206982.5|207127.9|206977.9|20
1633717610000|2021-10-08 18:26:50|207130.1|206980.1|207129.2|206979.2|207132.1|206982.1|207129|206979|16
1633717620000|2021-10-08 18:27:00|207129.7|206979.7|207147.3|206997.3|207150.6|207000.6|207129.7|206979.7|24
1633717630000|2021-10-08 18:27:10|207147.7|206997.7|207129.8|206979.8|207148.3|206998.3|207126.4|206976.4|28
1633717640000|2021-10-08 18:27:20|207129.3|206979.3|207122.8|206972.8|207133.8|206983.8|207120.9|206970.9|20
1633717650000|2021-10-08 18:27:30|207122.5|206972.5|207121.9|206971.9|207125.3|206975.3|207120.2|206970.2|23
1633717660000|2021-10-08 18:27:40|207117.4|206967.4|207116.2|206966.2|207119.9|206969.9|207112.9|206962.9|28
1633717670000|2021-10-08 18:27:50|207117.3|206967.3|207113.3|206963.3|207118.9|206968.9|207112.7|206962.7|32
1633717680000|2021-10-08 18:28:00|207113.8|206963.8|207107.8|206957.8|207113.8|206963.8|207106.7|206956.7|18
1633717690000|2021-10-08 18:28:10|207108.2|206958.2|207130.5|206980.5|207132.3|206982.3|207108.2|206958.2|29
1633717700000|2021-10-08 18:28:20|207130.6|206980.6|207123.5|206973.5|207130.6|206980.6|207117.8|206967.8|16
1633717710000|2021-10-08 18:28:30|207121.3|206971.3|207120.9|206970.9|207126.1|206976.1|207116.6|206966.6|25
1633717720000|2021-10-08 18:28:40|207121.5|206971.5|207122.8|206972.8|207123.7|206973.7|207120.5|206970.5|24
1633717730000|2021-10-08 18:28:50|207124|206974|207118.9|206968.9|207124|206974|207109.4|206959.4|19
1633717740000|2021-10-08 18:29:00|207117.6|206967.6|207121.5|206971.5|207121.9|206971.9|207117.5|206967.5|14
1633717750000|2021-10-08 18:29:10|207123.4|206973.4|207131|206981|207132.2|206982.2|207121.6|206971.6|21
1633717760000|2021-10-08 18:29:20|207132.1|206982.1|207131|206981|207137.6|206987.6|207130.5|206980.5|20
1633717770000|2021-10-08 18:29:30|207132.2|206982.2|207129.4|206979.4|207134.1|206984.1|207125.4|206975.4|16
1633717780000|2021-10-08 18:29:40|207129.1|206979.1|207131.3|206981.3|207133.5|206983.5|207126.1|206976.1|24
1633717790000|2021-10-08 18:29:50|207131.6|206981.6|207134.3|206984.3|207134.4|206984.4|207131.6|206981.6|19
1633717800000|2021-10-08 18:30:00|207134|206984|207122.2|206972.2|207135.6|206985.6|207122.2|206972.2|23
1633717810000|2021-10-08 18:30:10|207127.9|206977.9|207122.4|206972.4|207130.9|206980.9|207121.8|206971.8|21
1633717820000|2021-10-08 18:30:20|207121|206971|207124|206974|207128|206978|207121|206971|21
1633717830000|2021-10-08 18:30:30|207123.6|206973.6|207120.7|206970.7|207125.8|206975.8|207119.6|206969.6|23
1633717840000|2021-10-08 18:30:40|207121.1|206971.1|207115.7|206965.7|207121.1|206971.1|207112.5|206962.5|21
1633717850000|2021-10-08 18:30:50|207115.3|206965.3|207116.3|206966.3|207116.9|206966.9|207115.3|206965.3|14
1633717860000|2021-10-08 18:31:00|207116|206966|207120.6|206970.6|207124.5|206974.5|207110.3|206960.3|23
1633717870000|2021-10-08 18:31:10|207120.7|206970.7|207121.1|206971.1|207121.8|206971.8|207120.7|206970.7|16
1633717880000|2021-10-08 18:31:20|207120.9|206970.9|207117.7|206967.7|207121.2|206971.2|207117|206967|18
1633717890000|2021-10-08 18:31:30|207118.9|206968.9|207118.9|206968.9|207119.1|206969.1|207115.6|206965.6|17
1633717900000|2021-10-08 18:31:40|207118|206968|207121|206971|207122.5|206972.5|207117.6|206967.6|15
1633717910000|2021-10-08 18:31:50|207120.2|206970.2|207119.7|206969.7|207123|206973|207118|206968|15
1633717920000|2021-10-08 18:32:00|207120.1|206970.1|207121.5|206971.5|207127|206977|207120.1|206970.1|22
1633717930000|2021-10-08 18:32:10|207121.2|206971.2|207122.8|206972.8|207123.3|206973.3|207120.9|206970.9|17
1633717940000|2021-10-08 18:32:20|207123.6|206973.6|207125.3|206975.3|207125.5|206975.5|207122.3|206972.3|20
1633717950000|2021-10-08 18:32:30|207124.6|206974.6|207121.2|206971.2|207124.8|206974.8|207120.5|206970.5|23
1633717960000|2021-10-08 18:32:40|207121.6|206971.6|207123.6|206973.6|207124|206974|207119.3|206969.3|13
1633717970000|2021-10-08 18:32:50|207124.2|206974.2|207121.8|206971.8|207125.2|206975.2|207116.6|206966.6|18
1633717980000|2021-10-08 18:33:00|207125.7|206975.7|207124|206974|207125.7|206975.7|207121.6|206971.6|25
1633717990000|2021-10-08 18:33:10|207123.1|206973.1|207120.8|206970.8|207124.4|206974.4|207120.5|206970.5|17
1633718000000|2021-10-08 18:33:20|207120.6|206970.6|207115.8|206965.8|207120.9|206970.9|207108.7|206958.7|26
1633718010000|2021-10-08 18:33:30|207116.2|206966.2|207115.9|206965.9|207116.7|206966.7|207114.3|206964.3|17
1633718020000|2021-10-08 18:33:40|207116.3|206966.3|207116|206966|207117.6|206967.6|207113.7|206963.7|26
1633718030000|2021-10-08 18:33:50|207117|206967|207123.5|206973.5|207123.5|206973.5|207116|206966|18
1633718040000|2021-10-08 18:34:00|207122|206972|207127.2|206977.2|207128|206978|207122|206972|18
1633718050000|2021-10-08 18:34:10|207125.2|206975.2|207122|206972|207125.9|206975.9|207121.2|206971.2|22
1633718060000|2021-10-08 18:34:20|207122.1|206972.1|207129|206979|207131.2|206981.2|207121.4|206971.4|23
1633718070000|2021-10-08 18:34:30|207128.6|206978.6|207126.1|206976.1|207131.7|206981.7|207121.3|206971.3|23
1633718080000|2021-10-08 18:34:40|207126.5|206976.5|207117.3|206967.3|207128.5|206978.5|207116.5|206966.5|25
1633718090000|2021-10-08 18:34:50|207116.3|206966.3|207123.5|206973.5|207123.5|206973.5|207116.3|206966.3|20
1633718100000|2021-10-08 18:35:00|207123.6|206973.6|207119.6|206969.6|207124.2|206974.2|207117.2|206967.2|22
1633718110000|2021-10-08 18:35:10|207120|206970|207121.2|206971.2|207128.7|206978.7|207119.1|206969.1|31
1633718120000|2021-10-08 18:35:20|207122.6|206972.6|207127|206977|207130|206980|207122.6|206972.6|19
1633718130000|2021-10-08 18:35:30|207125.5|206975.5|207131.9|206981.9|207135.5|206985.5|207124.3|206974.3|25
1633718140000|2021-10-08 18:35:40|207133.1|206983.1|207149.3|206999.3|207149.6|206999.6|207131.2|206981.2|32
1633718150000|2021-10-08 18:35:50|207147.7|206997.7|207159.9|207009.9|207160.7|207010.7|207146.7|206996.7|27
1633718160000|2021-10-08 18:36:00|207159.3|207009.3|207163.9|207013.9|207165.3|207015.3|207159.3|207009.3|22
1633718170000|2021-10-08 18:36:10|207165.4|207015.4|207166.6|207016.6|207166.9|207016.9|207163.1|207013.1|24
1633718180000|2021-10-08 18:36:20|207167.2|207017.2|207196.8|207046.8|207197.9|207098.9|207148.2|207017.2|28
1633718190000|2021-10-08 18:36:30|207195.4|207045.4|207196|207046|207199.6|207049.6|207186|207036|31
1633718200000|2021-10-08 18:36:40|207193.5|207043.5|207198.6|207048.6|207199.6|207049.6|207193.5|207043.5|27
1633718210000|2021-10-08 18:36:50|207198|207048|207194.9|207044.9|207201.1|207099.2|207149.2|207044.7|26
1633718220000|2021-10-08 18:37:00|207196.2|207046.2|207197.1|207047.1|207197.7|207047.7|207194.6|207044.6|27
1633718230000|2021-10-08 18:37:10|207196.6|207046.6|207195.6|207045.6|207197.7|207047.7|207195.3|207045.3|18
1633718240000|2021-10-08 18:37:20|207195|207045|207190.5|207040.5|207196.1|207046.1|207188.8|207038.8|25
1633718250000|2021-10-08 18:37:30|207190|207040|207190.5|207040.5|207191.8|207041.8|207190|207040|15
1633718260000|2021-10-08 18:37:40|207190.8|207040.8|207188.1|207038.1|207191.8|207041.8|207187.6|207037.6|19
1633718270000|2021-10-08 18:37:50|207188.4|207038.4|207190.2|207040.2|207191.6|207041.6|207187.9|207037.9|19
1633718280000|2021-10-08 18:38:00|207189.7|207039.7|207176.7|207026.7|207189.8|207039.8|207162.4|207012.4|24
1633718290000|2021-10-08 18:38:10|207176|207026|207166|207016|207178.1|207028.1|207165.3|207015.3|26
1633718300000|2021-10-08 18:38:20|207164.3|207014.3|207154.5|207004.5|207166.9|207016.9|207153.4|207003.4|21
1633718310000|2021-10-08 18:38:30|207154.8|207004.8|207152.3|207002.3|207155.5|207005.5|207151.1|207001.1|16
1633718320000|2021-10-08 18:38:40|207152|207002|207151.5|207001.5|207153.6|207003.6|207147.5|206997.5|26
1633718330000|2021-10-08 18:38:50|207152.2|207002.2|207154.5|207004.5|207156.3|207006.3|207151.3|207001.3|11
1633718340000|2021-10-08 18:39:00|207153.7|207003.7|207163.9|207013.9|207164|207014|207153.7|207003.7|26
1633718350000|2021-10-08 18:39:10|207161.8|207011.8|207155.2|207005.2|207163.6|207013.6|207154.3|207004.3|23
1633718360000|2021-10-08 18:39:20|207148.1|206998.1|207153.5|207003.5|207154.8|207004.8|207148.1|206998.1|19
1633718370000|2021-10-08 18:39:30|207152.5|207002.5|207154.2|207004.2|207154.5|207004.5|207150.9|207000.9|14
1633718380000|2021-10-08 18:39:40|207153.6|207003.6|207152.8|207002.8|207153.8|207003.8|207152|207002|14
1633718390000|2021-10-08 18:39:50|207153.5|207003.5|207151.4|207001.4|207157.9|207007.9|207151.4|207001.4|20
1633718400000|2021-10-08 18:40:00|207156.1|207006.1|207158.1|207008.1|207158.1|207008.1|207156.1|207006.1|8
1633718410000|2021-10-08 18:40:10|207157.7|207007.7|207153.5|207003.5|207157.8|207007.8|207151.5|207001.5|24
1633718420000|2021-10-08 18:40:20|207154|207004|207156.5|207006.5|207156.5|207006.5|207152.3|207002.3|19
1633718430000|2021-10-08 18:40:30|207155.7|207005.7|207149.7|206999.7|207155.9|207005.9|207148.3|206998.3|24
1633718440000|2021-10-08 18:40:40|207152.1|207002.1|207149.1|206999.1|207153.4|207003.4|207149.1|206999.1|19
1633718450000|2021-10-08 18:40:50|207149.9|206999.9|207152.1|207002.1|207158.1|207008.1|207148.3|206998.3|21
1633718460000|2021-10-08 18:41:00|207154.3|207004.3|207151.6|207001.6|207154.8|207004.8|207149.1|206999.1|30
1633718470000|2021-10-08 18:41:10|207151.1|207001.1|207149.3|206999.3|207151.1|207001.1|207147.4|206997.4|22
1633718480000|2021-10-08 18:41:20|207149.6|206999.6|207151.4|207001.4|207154.1|207004.1|207149.6|206999.6|15
1633718490000|2021-10-08 18:41:30|207150.8|207000.8|207153.7|207003.7|207153.7|207003.7|207148.4|206998.4|19
1633718500000|2021-10-08 18:41:40|207153.5|207003.5|207153.1|207003.1|207153.5|207003.5|207150.6|207000.6|24
1633718510000|2021-10-08 18:41:50|207152.9|207002.9|207154.7|207004.7|207157.6|207007.6|207152.9|207002.9|20
1633718520000|2021-10-08 18:42:00|207154.3|207004.3|207147.1|206997.1|207154.3|207004.3|207142.1|206992.1|20
1633718530000|2021-10-08 18:42:10|207147.2|206997.2|207143.4|206993.4|207147.9|206997.9|207142.4|206992.4|20
1633718540000|2021-10-08 18:42:20|207143.3|206993.3|207145|206995|207145|206995|207141.1|206991.1|27
1633718550000|2021-10-08 18:42:30|207144|206994|207140.3|206990.3|207144.2|206994.2|207139.1|206989.1|17
1633718560000|2021-10-08 18:42:40|207138.6|206988.6|207121.7|206971.7|207144|206994|207117.7|206967.7|33
1633718570000|2021-10-08 18:42:50|207120.9|206970.9|207123.9|206973.9|207135.8|206985.8|207119.7|206969.7|27
1633718580000|2021-10-08 18:43:00|207110.8|206960.8|207118.3|206968.3|207122.4|206972.4|207110.8|206960.8|24
1633718590000|2021-10-08 18:43:10|207117.9|206967.9|207121.4|206971.4|207122.5|206972.5|207117.9|206967.9|17
1633718600000|2021-10-08 18:43:20|207121.1|206971.1|207124.9|206974.9|207124.9|206974.9|207120.9|206970.9|21
1633718610000|2021-10-08 18:43:30|207125.2|206975.2|207122.9|206972.9|207125.5|206975.5|207122.9|206972.9|19
1633718620000|2021-10-08 18:43:40|207122.8|206972.8|207123.6|206973.6|207124.7|206974.7|207120.9|206970.9|19
1633718630000|2021-10-08 18:43:50|207123.1|206973.1|207122.4|206972.4|207123.3|206973.3|207121.9|206971.9|9
1633718640000|2021-10-08 18:44:00|207115.2|206965.2|207109.1|206959.1|207124.5|206974.5|207109.1|206959.1|23
1633718650000|2021-10-08 18:44:10|207108.8|206958.8|207120.6|206970.6|207122.8|206972.8|207108.8|206958.8|17
1633718660000|2021-10-08 18:44:20|207120.7|206970.7|207127.7|206977.7|207130.7|206980.7|207118.8|206968.8|19
1633718670000|2021-10-08 18:44:30|207119.5|206969.5|207121.9|206971.9|207125.9|206975.9|207119.5|206969.5|21
1633718680000|2021-10-08 18:44:40|207121.6|206971.6|207120.7|206970.7|207124|206974|207117.4|206967.4|27
1633718690000|2021-10-08 18:44:50|207120.4|206970.4|207123.6|206973.6|207124.3|206974.3|207120.4|206970.4|22
1633718700000|2021-10-08 18:45:00|207121.8|206971.8|207125.3|206975.3|207127.4|206977.4|207120.4|206970.4|22
1633718710000|2021-10-08 18:45:10|207124.7|206974.7|207126|206976|207127.5|206977.5|207123.4|206973.4|15
1633718720000|2021-10-08 18:45:20|207127.9|206977.9|207122.8|206972.8|207127.9|206977.9|207119.3|206969.3|23
1633718730000|2021-10-08 18:45:30|207122.6|206972.6|207122.3|206972.3|207124.1|206974.1|207122.3|206972.3|26
1633718740000|2021-10-08 18:45:40|207124.9|206974.9|207126.4|206976.4|207129.1|206979.1|207124.2|206974.2|17
1633718750000|2021-10-08 18:45:50|207117|206967|207120.7|206970.7|207122.7|206972.7|207116.9|206966.9|19
1633718760000|2021-10-08 18:46:00|207118.1|206968.1|207129.2|206979.2|207129.2|206979.2|207118.1|206968.1|16
1633718770000|2021-10-08 18:46:10|207126.5|206976.5|207126.5|206976.5|207127.9|206977.9|207121.8|206971.8|24
1633718780000|2021-10-08 18:46:20|207128.3|206978.3|207125.3|206975.3|207128.3|206978.3|207123.1|206973.1|19
1633718790000|2021-10-08 18:46:30|207125.6|206975.6|207124.3|206974.3|207125.6|206975.6|207123.7|206973.7|12
1633718800000|2021-10-08 18:46:40|207123.7|206973.7|207123.5|206973.5|207126.6|206976.6|207123.5|206973.5|19
1633718810000|2021-10-08 18:46:50|207123.9|206973.9|207126.3|206976.3|207126.8|206976.8|207123.9|206973.9|12
1633718820000|2021-10-08 18:47:00|207125.9|206975.9|207128.3|206978.3|207128.7|206978.7|207125.9|206975.9|11
1633718830000|2021-10-08 18:47:10|207128.1|206978.1|207125.7|206975.7|207128.9|206978.9|207125.7|206975.7|16
1633718840000|2021-10-08 18:47:20|207125.4|206975.4|207127.6|206977.6|207127.9|206977.9|207125.4|206975.4|15
1633718850000|2021-10-08 18:47:30|207126.8|206976.8|207124.2|206974.2|207126.8|206976.8|207123.9|206973.9|11
1633718860000|2021-10-08 18:47:40|207126.2|206976.2|207146.8|206996.8|207147|206997|207126.2|206976.2|22
1633718870000|2021-10-08 18:47:50|207147.3|206997.3|207150.8|207000.8|207151|207049|207096.9|206995.8|22
1633718880000|2021-10-08 18:48:00|207148.2|206998.2|207150.5|207000.5|207152.6|207002.6|207148.2|206998.2|23
1633718890000|2021-10-08 18:48:10|207150.3|207000.3|207119.5|206969.5|207152.5|207002.5|207119.5|206969.5|30
1633718900000|2021-10-08 18:48:20|207108.7|206958.7|207114|206964|207116.2|206966.2|207101.2|206951.2|30
1633718910000|2021-10-08 18:48:30|207113.8|206963.8|207117.4|206967.4|207117.8|206967.8|207113.7|206963.7|21
1633718920000|2021-10-08 18:48:40|207116.8|206966.8|207114.5|206964.5|207117.4|206967.4|207113.1|206963.1|25
1633718930000|2021-10-08 18:48:50|207116.2|206966.2|207115.3|206965.3|207116.2|206966.2|207113.9|206963.9|16
1633718940000|2021-10-08 18:49:00|207114.9|206964.9|207117.8|206967.8|207117.9|206967.9|207114.5|206964.5|17
1633718950000|2021-10-08 18:49:10|207117.5|206967.5|207117.1|206967.1|207117.9|206967.9|207115.7|206965.7|14
1633718960000|2021-10-08 18:49:20|207117.8|206967.8|207121.1|206971.1|207123.1|206973.1|207117.8|206967.8|18
1633718970000|2021-10-08 18:49:30|207122.4|206972.4|207138.8|206988.8|207142.4|206992.4|207121.5|206971.5|26
1633718980000|2021-10-08 18:49:40|207135.2|206985.2|207137.7|206987.7|207142.2|206992.2|207133.4|206983.4|27
1633718990000|2021-10-08 18:49:50|207139.4|206989.4|207140.9|206990.9|207143.7|206993.7|207133.5|206983.5|22
1633719000000|2021-10-08 18:50:00|207140.8|206990.8|207136|206986|207141.9|206991.9|207135.7|206985.7|25
1633719010000|2021-10-08 18:50:10|207135.9|206985.9|207139.1|206989.1|207143.4|206993.4|207135.4|206985.4|24
1633719020000|2021-10-08 18:50:20|207140|206990|207143.2|206993.2|207144.8|206994.8|207139.4|206989.4|22
1633719030000|2021-10-08 18:50:30|207142.6|206992.6|207134.1|206984.1|207142.6|206992.6|207128.9|206978.9|23
1633719040000|2021-10-08 18:50:40|207134.6|206984.6|207113|206963|207134.9|206984.9|207113|206963|23
1633719050000|2021-10-08 18:50:50|207111.6|206961.6|207109|206959|207114.1|206964.1|207105.3|206955.3|15
1633719060000|2021-10-08 18:51:00|207109.9|206959.9|207110.2|206960.2|207121.3|206971.3|207109.9|206959.9|23
1633719070000|2021-10-08 18:51:10|207111.7|206961.7|207112.2|206962.2|207115|206965|207110.8|206960.8|22
1633719080000|2021-10-08 18:51:20|207112.1|206962.1|207124.8|206974.8|207132.8|206982.8|207107.2|206957.2|20
1633719090000|2021-10-08 18:51:30|207074.5|207024.5|207119|206969|207124.7|207024.5|207074.5|206963.1|21
1633719100000|2021-10-08 18:51:40|207118.9|206968.9|207119.4|206969.4|207121.9|206971.9|207117.9|206967.9|22
1633719110000|2021-10-08 18:51:50|207120.1|206970.1|207120.4|206970.4|207122.5|206972.5|207120.1|206970.1|21
1633719120000|2021-10-08 18:52:00|207120.3|206970.3|207119|206969|207122.3|206972.3|207119|206969|16
1633719130000|2021-10-08 18:52:10|207122.6|206972.6|207117.5|206967.5|207122.6|206972.6|207116.5|206966.5|21
1633719140000|2021-10-08 18:52:20|207117.6|206967.6|207118|206968|207118.9|206968.9|207117.6|206967.6|14
1633719150000|2021-10-08 18:52:30|207118.4|206968.4|207116|206966|207121|206971|207115.2|206965.2|18
1633719160000|2021-10-08 18:52:40|207117.3|206967.3|207115.5|206965.5|207119.9|206969.9|207114.4|206964.4|27
1633719170000|2021-10-08 18:52:50|207115.4|206965.4|207110.6|206960.6|207118.8|206968.8|207105.5|206955.5|16
1633719180000|2021-10-08 18:53:00|207109.4|206959.4|207117|206967|207120|206970|207109.4|206959.4|19
1633719190000|2021-10-08 18:53:10|207126.6|206976.6|207122.1|206972.1|207128.2|206978.2|207116.5|206966.5|27
1633719200000|2021-10-08 18:53:20|207121.3|206971.3|207125|206975|207126|206976|207121|206971|18
1633719210000|2021-10-08 18:53:30|207125.6|206975.6|207125.9|206975.9|207126.4|206976.4|207123|206973|20
1633719220000|2021-10-08 18:53:40|207128.6|206978.6|207132.7|206982.7|207132.7|206982.7|207128.6|206978.6|18
1633719230000|2021-10-08 18:53:50|207131.9|206981.9|207130.2|206980.2|207133.4|206983.4|207129.1|206979.1|14
1633719240000|2021-10-08 18:54:00|207130.3|206980.3|207130.7|206980.7|207132.1|206982.1|207129.5|206979.5|25
1633719250000|2021-10-08 18:54:10|207130.6|206980.6|207130.4|206980.4|207131.6|206981.6|207128.3|206978.3|19
1633719260000|2021-10-08 18:54:20|207130.2|206980.2|207131.4|206981.4|207131.4|206981.4|207129.8|206979.8|9
1633719270000|2021-10-08 18:54:30|207130|206980|207144.2|206994.2|207144.6|206994.6|207130|206980|28
1633719280000|2021-10-08 18:54:40|207142.7|206992.7|207146|206996|207146.5|206996.5|207142.7|206992.7|26
1633719290000|2021-10-08 18:54:50|207145.7|206995.7|207155.8|207005.8|207158.7|207008.7|207145.7|206995.7|27
1633719300000|2021-10-08 18:55:00|207158.8|207008.8|207156.1|207006.1|207161.4|207011.4|207155|207005|26
1633719310000|2021-10-08 18:55:10|207156.7|207006.7|207162.5|207012.5|207165.3|207058.5|207104|207004.6|22
1633719320000|2021-10-08 18:55:20|207164.4|207014.4|207162.9|207012.9|207164.4|207014.4|207161|207011|17
1633719330000|2021-10-08 18:55:30|207163.1|207013.1|207126.3|206976.3|207165.4|207015.4|207121.1|206971.1|34
1633719340000|2021-10-08 18:55:40|207123.9|206973.9|207124.3|206974.3|207134.9|206984.9|207120.1|206970.1|35
1633719350000|2021-10-08 18:55:50|207126.8|206976.8|207121.1|206971.1|207131.9|206981.9|207106.9|206956.9|36
1633719360000|2021-10-08 18:56:00|207119.9|206969.9|207119.3|206969.3|207119.9|206969.9|207113.4|206963.4|24
1633719370000|2021-10-08 18:56:10|207118.4|206968.4|207119.4|206969.4|207123.1|206973.1|207116.7|206966.7|32
1633719380000|2021-10-08 18:56:20|207118.7|206968.7|207119.4|206969.4|207121.7|206971.7|207118.7|206968.7|30
1633719390000|2021-10-08 18:56:30|207119.2|206969.2|207123.3|206973.3|207130.5|206980.5|207118.2|206968.2|24
1633719400000|2021-10-08 18:56:40|207119.9|206969.9|207122.8|206972.8|207128.3|206978.3|207118.7|206968.7|22
1633719410000|2021-10-08 18:56:50|207122.4|206972.4|207118.9|206968.9|207122.4|206972.4|207118.9|206968.9|14
1633719420000|2021-10-08 18:57:00|207119.1|206969.1|207122.1|206972.1|207126.7|206976.7|207119.1|206969.1|26
1633719430000|2021-10-08 18:57:10|207121.2|206971.2|207119.8|206969.8|207124.1|206974.1|207113.7|206963.7|34
1633719440000|2021-10-08 18:57:20|207119.9|206969.9|207125.7|206975.7|207125.9|206975.9|207119.7|206969.7|31
1633719450000|2021-10-08 18:57:30|207125.1|206975.1|207123|206973|207126.9|206976.9|207122.2|206972.2|30
1633719460000|2021-10-08 18:57:40|207122.9|206972.9|207146.6|206996.6|207148.5|206998.5|207122.9|206972.9|37
1633719470000|2021-10-08 18:57:50|207146.5|206996.5|207156.6|207006.6|207157.9|207007.9|207145.9|206995.9|39
1633719480000|2021-10-08 18:58:00|207157.8|207007.8|207167.3|207017.3|207168.9|207018.9|207154.3|207004.3|36
1633719490000|2021-10-08 18:58:10|207167.5|207017.5|207167.5|207017.5|207170.3|207020.3|207162.6|207012.6|39
1633719500000|2021-10-08 18:58:20|207167.8|207017.8|207168.4|207018.4|207173.5|207023.5|207165.3|207015.3|33
1633719510000|2021-10-08 18:58:30|207168.5|207018.5|207172|207022|207175.5|207025.5|207167.9|207017.9|34
1633719520000|2021-10-08 18:58:40|207172.9|207022.9|207189|207039|207190|207040|207169.3|207019.3|36
1633719530000|2021-10-08 18:58:50|207190.1|207040.1|207190.4|207040.4|207191.8|207041.8|207185.6|207035.6|22
1633719540000|2021-10-08 18:59:00|207188.8|207038.8|207187.2|207037.2|207192.4|207042.4|207184.4|207034.4|26
1633719550000|2021-10-08 18:59:10|207187.8|207037.8|207174.1|207024.1|207187.8|207037.8|207169.4|207019.4|29
1633719560000|2021-10-08 18:59:20|207172.5|207022.5|207170.6|207020.6|207187.6|207083.2|207133.2|207020.6|28
1633719570000|2021-10-08 18:59:30|207175.7|207025.7|207181.7|207031.7|207181.7|207031.7|207175.7|207025.7|27
1633719580000|2021-10-08 18:59:40|207187.2|207037.2|207190.3|207040.3|207193.7|207043.7|207187.1|207037.1|30
1633719590000|2021-10-08 18:59:50|207193.1|207043.1|207197.3|207047.3|207198.1|207048.1|207185.8|207035.8|37
1633719600000|2021-10-08 19:00:00|207197.7|207047.7|207190.6|207040.6|207200.3|207050.3|207189.1|207039.1|36
1633719610000|2021-10-08 19:00:10|207190.5|207040.5|207187.4|207037.4|207196.3|207046.3|207181.1|207031.1|39
1633719620000|2021-10-08 19:00:20|207188|207038|207178.1|207028.1|207188|207038|207173|207023|35
1633719630000|2021-10-08 19:00:30|207180.1|207030.1|207146.7|206996.7|207180.1|207030.1|207145.1|206995.1|38
1633719640000|2021-10-08 19:00:40|207148.3|206998.3|207145.6|206995.6|207152.8|207002.8|207144|206994|38
1633719650000|2021-10-08 19:00:50|207146.7|206996.7|207152.5|207002.5|207152.5|207002.5|207145.5|206995.5|38
1633719660000|2021-10-08 19:01:00|207154.5|207004.5|207165|207015|207169.8|207019.8|207150.4|207000.4|36
1633719670000|2021-10-08 19:01:10|207161.8|207011.8|207162.4|207012.4|207172.4|207022.4|207159.7|207009.7|36
1633719680000|2021-10-08 19:01:20|207163.9|207013.9|207159.1|207009.1|207169.3|207019.3|207156.4|207006.4|37
1633719690000|2021-10-08 19:01:30|207159.7|207009.7|207170.8|207020.8|207170.8|207020.8|207143.4|206993.4|38
1633719700000|2021-10-08 19:01:40|207171|207021|207176.1|207026.1|207177.7|207027.7|207167.8|207017.8|27
1633719710000|2021-10-08 19:01:50|207175.9|207025.9|207174.6|207024.6|207176.1|207026.1|207172.8|207022.8|24
1633719720000|2021-10-08 19:02:00|207175.1|207025.1|207173.9|207023.9|207176|207026|207169.8|207019.8|25
1633719730000|2021-10-08 19:02:10|207172.9|207022.9|207175|207025|207176.4|207026.4|207172.9|207022.9|17
1633719740000|2021-10-08 19:02:20|207174.8|207024.8|207175|207025|207177.9|207027.9|207173.5|207023.5|24
1633719750000|2021-10-08 19:02:30|207175.8|207025.8|207171.2|207021.2|207176.6|207026.6|207169.2|207019.2|25
1633719760000|2021-10-08 19:02:40|207170.7|207020.7|207180|207030|207180|207030|207169.4|207019.4|18
1633719770000|2021-10-08 19:02:50|207178.8|207028.8|207144.9|206994.9|207178.8|207028.8|207140.5|206990.5|31
1633719780000|2021-10-08 19:03:00|207143.4|206993.4|207147.5|206997.5|207150.9|207000.9|207142.3|206992.3|39
1633719790000|2021-10-08 19:03:10|207147.4|206997.4|207152|207002|207153.3|207003.3|207147.4|206997.4|35
1633719800000|2021-10-08 19:03:20|207152.4|207002.4|207151.4|207001.4|207159.1|207009.1|207144.4|206994.4|38
1633719810000|2021-10-08 19:03:30|207154.6|207004.6|207159.2|207009.2|207162.1|207012.1|207150.9|207000.9|39
1633719820000|2021-10-08 19:03:40|207159.4|207009.4|207158.6|207008.6|207162.1|207012.1|207151.2|207001.2|39
1633719830000|2021-10-08 19:03:50|207157.4|207007.4|207150.9|207000.9|207173.5|207023.5|207150.9|207000.9|39
1633719840000|2021-10-08 19:04:00|207150.4|207000.4|207167|207017|207167|207017|207150.4|207000.4|38
1633719850000|2021-10-08 19:04:10|207167.1|207017.1|207164.2|207014.2|207168.4|207018.4|207147.3|206997.3|38
1633719860000|2021-10-08 19:04:20|207164.4|207014.4|207165|207015|207167.5|207017.5|207147.1|206997.1|37
1633719870000|2021-10-08 19:04:30|207164.9|207014.9|207157.6|207007.6|207164.9|207014.9|207153.5|207003.5|38
1633719880000|2021-10-08 19:04:40|207156.7|207006.7|207161.4|207011.4|207161.8|207011.8|207154.8|207004.8|38
1633719890000|2021-10-08 19:04:50|207160.8|207010.8|207158.7|207008.7|207163|207013|207156.1|207006.1|37
1633719900000|2021-10-08 19:05:00|207157.6|207007.6|207157.6|207007.6|207163|207013|207156.5|207006.5|38
1633719910000|2021-10-08 19:05:10|207158.7|207008.7|207161|207011|207163|207013|207155.2|207005.2|34
1633719920000|2021-10-08 19:05:20|207161.3|207011.3|207156|207006|207163.3|207013.3|207154.1|207004.1|29
1633719930000|2021-10-08 19:05:30|207154.7|207004.7|207158.3|207008.3|207159.7|207009.7|207154.7|207004.7|31
1633719940000|2021-10-08 19:05:40|207156.5|207006.5|207160.9|207010.9|207160.9|207010.9|207154.1|207004.1|35
1633719950000|2021-10-08 19:05:50|207156.1|207006.1|207149|206999|207156.1|207006.1|207148.1|206998.1|36
1633719960000|2021-10-08 19:06:00|207148.9|206998.9|207148.2|206998.2|207153.2|207003.2|207141|206991|35
1633719970000|2021-10-08 19:06:10|207148.8|206998.8|207147.5|206997.5|207151.3|207001.3|207144.8|206994.8|36
1633719980000|2021-10-08 19:06:20|207147.4|206997.4|207142|206992|207149.8|206999.8|207140.6|206990.6|32
1633719990000|2021-10-08 19:06:30|207143.3|206993.3|207144.5|206994.5|207145.2|206995.2|207140.7|206990.7|34
1633720000000|2021-10-08 19:06:40|207143.2|206993.2|207145.7|206995.7|207146.2|206996.2|207142|206992|36
1633720010000|2021-10-08 19:06:50|207145.4|206995.4|207145.1|206995.1|207147.3|206997.3|207141.9|206991.9|28
1633720020000|2021-10-08 19:07:00|207145.2|206995.2|207140.4|206990.4|207149|206999|207140.4|206990.4|30
1633720030000|2021-10-08 19:07:10|207140.7|206990.7|207115|206965|207142.1|206992.1|207113.3|206963.3|36
1633720040000|2021-10-08 19:07:20|207117.3|206967.3|207108.9|206958.9|207122.1|206972.1|207107.4|206957.4|21
1633720050000|2021-10-08 19:07:30|207107.2|206957.2|207117.9|206967.9|207127.5|206977.5|207107.2|206957.2|23
1633720060000|2021-10-08 19:07:40|207116.6|206966.6|207110|206960|207116.6|206966.6|207110|206960|22
1633720070000|2021-10-08 19:07:50|207108.4|206958.4|207110.8|206960.8|207112.4|206962.4|207104.1|206954.1|17
1633720080000|2021-10-08 19:08:00|207108.1|206958.1|207112.7|206962.7|207114|206964|207108|206958|14
1633720090000|2021-10-08 19:08:10|207109.4|206959.4|207113|206963|207113.3|206963.3|207109.3|206959.3|17
1633720100000|2021-10-08 19:08:20|207119.2|206969.2|207110.9|206960.9|207119.2|206969.2|207107.7|206957.7|16
1633720110000|2021-10-08 19:08:30|207109.4|206959.4|207108.9|206958.9|207110|206960|207108|206958|13
1633720120000|2021-10-08 19:08:40|207108|206958|207109.2|206959.2|207111|206961|207107.3|206957.3|15
1633720130000|2021-10-08 19:08:50|207108.2|206958.2|207108.9|206958.9|207108.9|206958.9|207106.8|206956.8|13
1633720140000|2021-10-08 19:09:00|207106.6|206956.6|207115.6|206965.6|207117.5|206967.5|207106.2|206956.2|25
1633720150000|2021-10-08 19:09:10|207114.8|206964.8|207138.5|206988.5|207139.8|206989.8|207114.8|206964.8|32
1633720160000|2021-10-08 19:09:20|207138.4|206988.4|207119.5|206969.5|207139.5|206989.5|207119.5|206969.5|24
1633720170000|2021-10-08 19:09:30|207119.9|206969.9|207109.9|206959.9|207122|206972|207109.5|206959.5|29
1633720180000|2021-10-08 19:09:40|207109.8|206959.8|207106.7|206956.7|207111.2|206961.2|207104.8|206954.8|23
1633720190000|2021-10-08 19:09:50|207106.3|206956.3|207107|206957|207108.3|206958.3|207106.1|206956.1|15
1633720200000|2021-10-08 19:10:00|207107.8|206957.8|207116.9|206966.9|207117.1|206967.1|207107.8|206957.8|29
1633720210000|2021-10-08 19:10:10|207115.3|206965.3|207113.7|206963.7|207116.5|206966.5|207111.1|206961.1|22
1633720220000|2021-10-08 19:10:20|207114.3|206964.3|207104.1|206954.1|207114.3|206964.3|207104.1|206954.1|25
1633720230000|2021-10-08 19:10:30|207105.7|206955.7|207107.6|206957.6|207107.8|206957.8|207105.5|206955.5|15
1633720240000|2021-10-08 19:10:40|207107.8|206957.8|207106.6|206956.6|207108.2|206958.2|207106|206956|14
1633720250000|2021-10-08 19:10:50|207107.1|206957.1|207107.5|206957.5|207109.3|206959.3|207106.7|206956.7|16
1633720260000|2021-10-08 19:11:00|207107.8|206957.8|207113.4|206963.4|207113.4|206963.4|207107.8|206957.8|17
1633720270000|2021-10-08 19:11:10|207113.3|206963.3|207110.2|206960.2|207113.3|206963.3|207110.2|206960.2|20
1633720280000|2021-10-08 19:11:20|207110.8|206960.8|207112.4|206962.4|207112.4|206962.4|207109.5|206959.5|18
1633720290000|2021-10-08 19:11:30|207112.2|206962.2|207116.7|206966.7|207116.7|206966.7|207110.9|206960.9|20
1633720300000|2021-10-08 19:11:40|207117.9|206967.9|207110.4|206960.4|207121.2|206971.2|207110.4|206960.4|29
1633720310000|2021-10-08 19:11:50|207112.6|206962.6|207113.9|206963.9|207114.2|206964.2|207110.8|206960.8|29
1633720320000|2021-10-08 19:12:00|207113.3|206963.3|207119.1|206969.1|207119.2|206969.2|207112.8|206962.8|24
1633720330000|2021-10-08 19:12:10|207118.6|206968.6|207146.3|206996.3|207148|206998|207118.6|206968.6|28
1633720340000|2021-10-08 19:12:20|207145.9|206995.9|207152.5|207002.5|207153.4|207003.4|207141.3|206991.3|26
1633720350000|2021-10-08 19:12:30|207152.6|207002.6|207151.5|207001.5|207153.3|207003.3|207144.6|206994.6|18
1633720360000|2021-10-08 19:12:40|207151.3|207001.3|207151|207001|207155.3|207005.3|207151|207001|22
1633720370000|2021-10-08 19:12:50|207151.8|207001.8|207154.1|207004.1|207159.7|207009.7|207151.8|207001.8|23
1633720380000|2021-10-08 19:13:00|207154.4|207004.4|207155.9|207005.9|207158.9|207008.9|207154|207004|22
1633720390000|2021-10-08 19:13:10|207154.9|207004.9|207156.1|207006.1|207156.5|207006.5|207153.9|207003.9|25
1633720400000|2021-10-08 19:13:20|207156.2|207006.2|207153.3|207003.3|207156.2|207006.2|207151.5|207001.5|15
1633720410000|2021-10-08 19:13:30|207153.7|207003.7|207152.8|207002.8|207155.3|207005.3|207150.7|207000.7|16
1633720420000|2021-10-08 19:13:40|207152.5|207002.5|207150.3|207000.3|207155.1|207005.1|207150.3|207000.3|16
1633720430000|2021-10-08 19:13:50|207150.8|207000.8|207151.4|207001.4|207155.3|207005.3|207150.5|207000.5|17
1633720440000|2021-10-08 19:14:00|207151.6|207001.6|207153|207003|207153|207003|207149.8|206999.8|18
1633720450000|2021-10-08 19:14:10|207153.2|207003.2|207153.5|207003.5|207154.6|207004.6|207152.2|207002.2|16
1633720460000|2021-10-08 19:14:20|207153.9|207003.9|207149.4|206999.4|207154.3|207004.3|207149.2|206999.2|15
1633720470000|2021-10-08 19:14:30|207149.6|206999.6|207151.9|207001.9|207152.8|207002.8|207149.6|206999.6|18
1633720480000|2021-10-08 19:14:40|207152.7|207002.7|207152.7|207002.7|207153.9|207003.9|207150.9|207000.9|22
1633720490000|2021-10-08 19:14:50|207154|207004|207155|207005|207155.7|207005.7|207152|207002|20
1633720500000|2021-10-08 19:15:00|207154.5|207004.5|207149.8|206999.8|207156|207006|207148.8|206998.8|28
1633720510000|2021-10-08 19:15:10|207149.3|206999.3|207143.8|206993.8|207152.2|207002.2|207143.8|206993.8|13
1633720520000|2021-10-08 19:15:20|207145.7|206995.7|207152.2|207002.2|207152.3|207002.3|207145.4|206995.4|16
1633720530000|2021-10-08 19:15:30|207150.7|207000.7|207151.4|207001.4|207152.5|207002.5|207149.2|206999.2|18
1633720540000|2021-10-08 19:15:40|207151.2|207001.2|207148.2|206998.2|207152.1|207002.1|207148.2|206998.2|17
1633720550000|2021-10-08 19:15:50|207149.3|206999.3|207124.1|206974.1|207154|207004|207122.6|206972.6|24
1633720560000|2021-10-08 19:16:00|207126.4|206976.4|207119.2|206969.2|207133.1|206983.1|207117.7|206967.7|26
1633720570000|2021-10-08 19:16:10|207119.6|206969.6|207130.8|206980.8|207130.8|206980.8|207117.3|206967.3|36
1633720580000|2021-10-08 19:16:20|207127.6|206977.6|207143.5|206993.5|207143.5|206993.5|207127.6|206977.6|20
1633720590000|2021-10-08 19:16:30|207143.9|206993.9|207130.8|206980.8|207144.2|206994.2|207124.1|206974.1|29
1633720600000|2021-10-08 19:16:40|207131.2|206981.2|207128.8|206978.8|207132.3|206982.3|207122.3|206972.3|25
1633720610000|2021-10-08 19:16:50|207129.4|206979.4|207143.5|206993.5|207143.5|206993.5|207128|206978|25
1633720620000|2021-10-08 19:17:00|207141.9|206991.9|207141.5|206991.5|207144.3|206994.3|207137.9|206987.9|30
1633720630000|2021-10-08 19:17:10|207142.2|206992.2|207130.8|206980.8|207144.1|206994.1|207122.6|206972.6|25
1633720640000|2021-10-08 19:17:20|207131.6|206981.6|207126.3|206976.3|207132.4|206982.4|207125.6|206975.6|22
1633720650000|2021-10-08 19:17:30|207126.1|206976.1|207131.1|206981.1|207137.6|206987.6|207126.1|206976.1|27
1633720660000|2021-10-08 19:17:40|207132.4|206982.4|207143.6|206993.6|207147.2|206997.2|207132.4|206982.4|22
1633720670000|2021-10-08 19:17:50|207137.8|206987.8|207144|206994|207147.3|206997.3|207137.8|206987.8|11
1633720680000|2021-10-08 19:18:00|207145.7|206995.7|207147.9|206997.9|207149.9|206999.9|207143.7|206993.7|21
1633720690000|2021-10-08 19:18:10|207147.1|206997.1|207148.3|206998.3|207150.3|207000.3|207146.4|206996.4|13
1633720700000|2021-10-08 19:18:20|207148|206998|207148.7|206998.7|207150.8|207000.8|207145.1|206995.1|21
1633720710000|2021-10-08 19:18:30|207148.3|206998.3|207149.9|206999.9|207150.5|207000.5|207148.3|206998.3|12
1633720720000|2021-10-08 19:18:40|207150|207000|207150|207000|207150.4|207000.4|207148.6|206998.6|10
1633720730000|2021-10-08 19:18:50|207150.6|207000.6|207149|206999|207150.6|207000.6|207147.3|206997.3|18
1633720740000|2021-10-08 19:19:00|207149.9|206999.9|207149.1|206999.1|207151.9|207001.9|207146.9|206996.9|19
1633720750000|2021-10-08 19:19:10|207149.4|206999.4|207149.9|206999.9|207150.7|207000.7|207147.4|206997.4|18
1633720760000|2021-10-08 19:19:20|207147.9|206997.9|207147.6|206997.6|207150.4|207000.4|207143.1|206993.1|21
1633720770000|2021-10-08 19:19:30|207149.3|206999.3|207145.1|206995.1|207151|207001|207138.3|206988.3|27
1633720780000|2021-10-08 19:19:40|207144.8|206994.8|207148.2|206998.2|207149.7|206999.7|207144.8|206994.8|17
1633720790000|2021-10-08 19:19:50|207147.4|206997.4|207151.1|207001.1|207152.7|207002.7|207147|206997|24
1633720800000|2021-10-08 19:20:00|207151.6|207001.6|207146.8|206996.8|207151.6|207001.6|207146|206996|23
1633720810000|2021-10-08 19:20:10|207147.5|206997.5|207152.6|207002.6|207153.9|207003.9|207147.4|206997.4|21
1633720820000|2021-10-08 19:20:20|207151.5|207001.5|207149.3|206999.3|207151.5|207001.5|207146.8|206996.8|22
1633720830000|2021-10-08 19:20:30|207149.6|206999.6|207151.7|207001.7|207152.3|207002.3|207148|206998|21
1633720840000|2021-10-08 19:20:40|207151.9|207001.9|207151.9|207001.9|207154.4|207004.4|207151.2|207001.2|17
1633720850000|2021-10-08 19:20:50|207152.1|207002.1|207157.1|207007.1|207157.1|207007.1|207150.7|207000.7|17
1633720860000|2021-10-08 19:21:00|207156.8|207006.8|207151.5|207001.5|207156.8|207006.8|207149.5|206999.5|19
1633720870000|2021-10-08 19:21:10|207152|207002|207153.2|207003.2|207153.2|207003.2|207151.1|207001.1|18
1633720880000|2021-10-08 19:21:20|207149.6|206999.6|207153.4|207003.4|207154.5|207004.5|207149.6|206999.6|22
1633720890000|2021-10-08 19:21:30|207153.1|207003.1|207159.1|207009.1|207164.7|207014.7|207152.5|207002.5|30
1633720900000|2021-10-08 19:21:40|207160.6|207010.6|207155.2|207005.2|207160.6|207010.6|207147|206997|30
1633720910000|2021-10-08 19:21:50|207153.2|207003.2|207154.2|207004.2|207156.1|207006.1|207152.6|207002.6|26
1633720920000|2021-10-08 19:22:00|207155.5|207005.5|207150.1|207000.1|207155.5|207005.5|207150|207000|11
1633720930000|2021-10-08 19:22:10|207151.3|207001.3|207151.7|207001.7|207153.7|207003.7|207150.9|207000.9|9
1633720940000|2021-10-08 19:22:20|207151.6|207001.6|207151.1|207001.1|207153.7|207003.7|207151.1|207001.1|17
1633720950000|2021-10-08 19:22:30|207152.1|207002.1|207151.7|207001.7|207153.7|207003.7|207150.2|207000.2|22
1633720960000|2021-10-08 19:22:40|207152.2|207002.2|207149|206999|207155.4|207005.4|207146.4|206996.4|28
1633720970000|2021-10-08 19:22:50|207149.9|206999.9|207152.1|207002.1|207157.8|207007.8|207147.1|206997.1|31
1633720980000|2021-10-08 19:23:00|207153.5|207003.5|207153.9|207003.9|207155|207005|207150.6|207000.6|23
1633720990000|2021-10-08 19:23:10|207153.4|207003.4|207153.5|207003.5|207154.7|207004.7|207153.1|207003.1|15
1633721000000|2021-10-08 19:23:20|207151.8|207001.8|207151.7|207001.7|207152.5|207002.5|207147.5|206997.5|19
1633721010000|2021-10-08 19:23:30|207151.5|207001.5|207156.8|207006.8|207163.8|207013.8|207148.5|206998.5|34
1633721020000|2021-10-08 19:23:40|207163.5|207013.5|207166.5|207016.5|207166.5|207016.5|207156.8|207006.8|32
1633721030000|2021-10-08 19:23:50|207163.4|207013.4|207150|207000|207164|207014|207148.6|206998.6|30
1633721040000|2021-10-08 19:24:00|207148.7|206998.7|207151.2|207001.2|207154.1|207004.1|207148.7|206998.7|31
1633721050000|2021-10-08 19:24:10|207152|207002|207161.2|207011.2|207162.1|207012.1|207152|207002|30
1633721060000|2021-10-08 19:24:20|207159.1|207009.1|207170.6|207020.6|207173|207023|207157.5|207007.5|34
1633721070000|2021-10-08 19:24:30|207173.3|207023.3|207154.6|207004.6|207175.9|207025.9|207150.8|207000.8|20
1633721080000|2021-10-08 19:24:40|207150.3|207000.3|207157.2|207007.2|207158.1|207008.1|207149.6|206999.6|23
1633721090000|2021-10-08 19:24:50|207154.6|207004.6|207159.5|207009.5|207163|207013|207150.2|207000.2|24
1633721100000|2021-10-08 19:25:00|207153.7|207003.7|207150|207000|207159.8|207009.8|207143.1|206993.1|30
1633721110000|2021-10-08 19:25:10|207149.8|206999.8|207146.5|206996.5|207155.1|207005.1|207145|206995|30
1633721120000|2021-10-08 19:25:20|207146.9|206996.9|207148.2|206998.2|207153.4|207003.4|207140.9|206990.9|23
1633721130000|2021-10-08 19:25:30|207146.1|206996.1|207152.3|207002.3|207155.7|207005.7|207146.1|206996.1|25
1633721140000|2021-10-08 19:25:40|207151.6|207001.6|207152|207002|207152.9|207002.9|207150.2|207000.2|18
1633721150000|2021-10-08 19:25:50|207151.9|207001.9|207151.5|207001.5|207152.6|207002.6|207150.3|207000.3|17
1633721160000|2021-10-08 19:26:00|207151.9|207001.9|207148.1|206998.1|207152.4|207002.4|207148.1|206998.1|23
1633721170000|2021-10-08 19:26:10|207148.2|206998.2|207152.8|207002.8|207152.8|207002.8|207148.2|206998.2|24
1633721180000|2021-10-08 19:26:20|207149.9|206999.9|207156.4|207006.4|207158.8|207008.8|207149.9|206999.9|21
1633721190000|2021-10-08 19:26:30|207157.3|207007.3|207150.9|207000.9|207158.9|207008.9|207150.5|207000.5|26
1633721200000|2021-10-08 19:26:40|207150.8|207000.8|207149.4|206999.4|207152.4|207002.4|207148.5|206998.5|22
1633721210000|2021-10-08 19:26:50|207150|207000|207151.7|207001.7|207153.4|207003.4|207148.2|206998.2|24
1633721220000|2021-10-08 19:27:00|207153.8|207003.8|207154.9|207004.9|207155.1|207005.1|207147|206997|20
1633721230000|2021-10-08 19:27:10|207155.2|207005.2|207157.4|207007.4|207157.5|207007.5|207153.5|207003.5|26
1633721240000|2021-10-08 19:27:20|207157.1|207007.1|207159.2|207009.2|207160.2|207010.2|207156.2|207006.2|20
1633721250000|2021-10-08 19:27:30|207157.3|207007.3|207160|207010|207160|207010|207154.2|207004.2|17
1633721260000|2021-10-08 19:27:40|207158.1|207008.1|207161.3|207011.3|207161.4|207011.4|207157.7|207007.7|13
1633721270000|2021-10-08 19:27:50|207161.5|207011.5|207162.7|207012.7|207162.7|207012.7|207160.9|207010.9|14
1633721280000|2021-10-08 19:28:00|207162.9|207012.9|207169.7|207019.7|207178.5|207028.5|207162.1|207012.1|25
1633721290000|2021-10-08 19:28:10|207171.2|207021.2|207169.2|207019.2|207175.4|207025.4|207168.7|207018.7|31
1633721300000|2021-10-08 19:28:20|207168.5|207018.5|207168.3|207018.3|207169|207019|207166.1|207016.1|21
1633721310000|2021-10-08 19:28:30|207169.3|207019.3|207169.6|207019.6|207169.9|207019.9|207166.6|207016.6|25
1633721320000|2021-10-08 19:28:40|207169.3|207019.3|207167.2|207017.2|207169.9|207019.9|207166.6|207016.6|21
1633721330000|2021-10-08 19:28:50|207167.1|207017.1|207162.6|207012.6|207167.1|207017.1|207162.6|207012.6|28
1633721340000|2021-10-08 19:29:00|207164.2|207014.2|207165.7|207015.7|207165.7|207015.7|207161.6|207011.6|22
1633721350000|2021-10-08 19:29:10|207166|207016|207162.3|207012.3|207166|207016|207162.3|207012.3|14
1633721360000|2021-10-08 19:29:20|207162.1|207012.1|207180.8|207030.8|207185|207035|207151.3|207001.3|34
1633721370000|2021-10-08 19:29:30|207180.6|207030.6|207184.2|207034.2|207184.6|207034.6|207180.4|207030.4|22
1633721380000|2021-10-08 19:29:40|207184.3|207034.3|207179.8|207029.8|207184.3|207034.3|207179.2|207029.2|30
1633721390000|2021-10-08 19:29:50|207179.7|207029.7|207186.9|207036.9|207186.9|207036.9|207179|207029|27
1633721400000|2021-10-08 19:30:00|207186|207036|207189.6|207039.6|207191.5|207041.5|207185.6|207035.6|34
1633721410000|2021-10-08 19:30:10|207188.8|207038.8|207190.3|207040.3|207192.6|207042.6|207188.5|207038.5|26
1633721420000|2021-10-08 19:30:20|207190.8|207040.8|207188.4|207038.4|207190.8|207040.8|207188.2|207038.2|17
1633721430000|2021-10-08 19:30:30|207187.9|207037.9|207194.9|207044.9|207196.3|207046.3|207184.1|207034.1|22
1633721440000|2021-10-08 19:30:40|207194.6|207044.6|207195.5|207045.5|207200.1|207050.1|207192.4|207042.4|30
1633721450000|2021-10-08 19:30:50|207195.6|207045.6|207200.7|207050.7|207201.3|207051.3|207194.6|207044.6|28
1633721460000|2021-10-08 19:31:00|207198.9|207048.9|207197.6|207047.6|207205.6|207055.6|207197.3|207047.3|36
1633721470000|2021-10-08 19:31:10|207198.6|207048.6|207195.5|207045.5|207198.6|207048.6|207193.3|207043.3|26
1633721480000|2021-10-08 19:31:20|207195.3|207045.3|207166.9|207016.9|207195.4|207045.4|207158.1|207008.1|34
1633721490000|2021-10-08 19:31:30|207167.4|207017.4|207167.1|207017.1|207173.6|207023.6|207151.3|207001.3|35
1633721500000|2021-10-08 19:31:40|207171.5|207021.5|207165.6|207015.6|207171.5|207021.5|207156.1|207006.1|33
1633721510000|2021-10-08 19:31:50|207164.4|207014.4|207173.3|207023.3|207176.4|207026.4|207164.3|207014.3|36
1633721520000|2021-10-08 19:32:00|207174.2|207024.2|207178.9|207028.9|207180.1|207030.1|207173.3|207023.3|27
1633721530000|2021-10-08 19:32:10|207180.6|207030.6|207180.3|207030.3|207180.7|207030.7|207178|207028|20
1633721540000|2021-10-08 19:32:20|207180.9|207030.9|207194.3|207044.3|207196.5|207046.5|207180.9|207030.9|31
1633721550000|2021-10-08 19:32:30|207193.8|207043.8|207193.3|207043.3|207196.2|207046.2|207193.3|207043.3|24
1633721560000|2021-10-08 19:32:40|207192.9|207042.9|207189.8|207039.8|207194.7|207044.7|207188.5|207038.5|31
1633721570000|2021-10-08 19:32:50|207191.2|207041.2|207194|207044|207194|207044|207188.7|207038.7|24
1633721580000|2021-10-08 19:33:00|207194.3|207044.3|207197.2|207047.2|207198.2|207048.2|207193.6|207043.6|24
1633721590000|2021-10-08 19:33:10|207197.3|207047.3|207196.6|207046.6|207198.1|207048.1|207195.8|207045.8|18
1633721600000|2021-10-08 19:33:20|207196.1|207046.1|207195.5|207045.5|207196.3|207046.3|207193.1|207043.1|12
1633721610000|2021-10-08 19:33:30|207195.4|207045.4|207194.4|207044.4|207195.4|207045.4|207193.6|207043.6|13
1633721620000|2021-10-08 19:33:40|207193.9|207043.9|207196.8|207046.8|207196.9|207046.9|207192.8|207042.8|15
1633721630000|2021-10-08 19:33:50|207194.9|207044.9|207196.8|207046.8|207199.8|207049.8|207194.9|207044.9|19
1633721640000|2021-10-08 19:34:00|207196.4|207046.4|207196.5|207046.5|207196.5|207046.5|207194.7|207044.7|19
1633721650000|2021-10-08 19:34:10|207196.3|207046.3|207194.4|207044.4|207198.3|207048.3|207193.4|207043.4|16
1633721660000|2021-10-08 19:34:20|207193.8|207043.8|207192.7|207042.7|207194.6|207044.6|207189.7|207039.7|23
1633721670000|2021-10-08 19:34:30|207192.6|207042.6|207194.2|207044.2|207194.3|207044.3|207191.3|207041.3|21
1633721680000|2021-10-08 19:34:40|207193.9|207043.9|207190.4|207040.4|207194.1|207044.1|207189.8|207039.8|10
1633721690000|2021-10-08 19:34:50|207190.3|207040.3|207192.8|207042.8|207193.6|207043.6|207189.3|207039.3|16
1633721700000|2021-10-08 19:35:00|207190.5|207040.5|207191.8|207041.8|207193.4|207043.4|207190.5|207040.5|8
1633721710000|2021-10-08 19:35:10|207192.3|207042.3|207191.7|207041.7|207192.3|207042.3|207191.7|207041.7|9
1633721720000|2021-10-08 19:35:20|207189.8|207039.8|207201.5|207051.5|207201.5|207051.5|207189|207039|18
1633721730000|2021-10-08 19:35:30|207200.5|207050.5|207199.8|207049.8|207202.8|207052.8|207199.8|207049.8|17
1633721740000|2021-10-08 19:35:40|207200.5|207050.5|207198.5|207048.5|207200.5|207050.5|207194.6|207044.6|19
1633721750000|2021-10-08 19:35:50|207198.7|207048.7|207201.1|207051.1|207204.2|207054.2|207197.7|207047.7|18
1633721760000|2021-10-08 19:36:00|207201.6|207051.6|207210.9|207060.9|207210.9|207060.9|207195|207045|26
1633721770000|2021-10-08 19:36:10|207210.2|207060.2|207204.3|207054.3|207212.6|207062.6|207203.3|207053.3|32
1633721780000|2021-10-08 19:36:20|207206|207056|207205.3|207055.3|207206.7|207056.7|207202.9|207052.9|22
1633721790000|2021-10-08 19:36:30|207205.7|207055.7|207212.4|207062.4|207215.9|207065.9|207202.4|207052.4|34
1633721800000|2021-10-08 19:36:40|207211.1|207061.1|207214.2|207064.2|207217.8|207067.8|207211.1|207061.1|28
1633721810000|2021-10-08 19:36:50|207214.3|207064.3|207214.4|207064.4|207217.4|207067.4|207213.6|207063.6|31
1633721820000|2021-10-08 19:37:00|207213.3|207063.3|207214.9|207064.9|207215.8|207065.8|207209.9|207059.9|34
1633721830000|2021-10-08 19:37:10|207218.7|207068.7|207237.7|207087.7|207244.1|207094.1|207217.5|207067.5|34
1633721840000|2021-10-08 19:37:20|207238.7|207088.7|207242.2|207092.2|207250.7|207100.7|207238.5|207088.5|24
1633721850000|2021-10-08 19:37:30|207240|207090|207239.1|207089.1|207244.3|207094.3|207237.9|207087.9|28
1633721860000|2021-10-08 19:37:40|207240.5|207090.5|207235.7|207085.7|207241.1|207091.1|207231.2|207081.2|32
1633721870000|2021-10-08 19:37:50|207236.8|207086.8|207238|207088|207239.9|207089.9|207235.4|207085.4|29
1633721880000|2021-10-08 19:38:00|207236.8|207086.8|207235.5|207085.5|207237.1|207087.1|207222.6|207072.6|35
1633721890000|2021-10-08 19:38:10|207235.3|207085.3|207231.4|207081.4|207239.9|207089.9|207229.9|207079.9|25
1633721900000|2021-10-08 19:38:20|207231.5|207081.5|207236.1|207086.1|207236.8|207086.8|207230.9|207080.9|22
1633721910000|2021-10-08 19:38:30|207236.3|207086.3|207232|207082|207237.8|207087.8|207232|207082|18
1633721920000|2021-10-08 19:38:40|207233.7|207083.7|207239.7|207089.7|207246.4|207096.4|207232.1|207082.1|30
1633721930000|2021-10-08 19:38:50|207240.3|207090.3|207234.6|207084.6|207240.3|207090.3|207229.5|207079.5|22
1633721940000|2021-10-08 19:39:00|207233.5|207083.5|207238.4|207088.4|207238.5|207088.5|207232.6|207082.6|19
1633721950000|2021-10-08 19:39:10|207235.5|207085.5|207237.9|207087.9|207238.5|207088.5|207232.4|207082.4|21
1633721960000|2021-10-08 19:39:20|207240.2|207090.2|207278.7|207128.7|207278.7|207128.7|207240.2|207090.2|29
1633721970000|2021-10-08 19:39:30|207276.9|207126.9|207277.3|207127.3|207279|207129|207274.9|207124.9|24
1633721980000|2021-10-08 19:39:40|207287.9|207137.9|207281|207131|207287.9|207137.9|207279.5|207129.5|24
1633721990000|2021-10-08 19:39:50|207280.9|207130.9|207283.4|207133.4|207285.9|207135.9|207273.5|207123.5|23
1633722000000|2021-10-08 19:40:00|207283.1|207133.1|207284.1|207134.1|207291.5|207141.5|207280.9|207130.9|31
1633722010000|2021-10-08 19:40:10|207285|207135|207284.6|207134.6|207285.9|207135.9|207283.3|207133.3|19
1633722020000|2021-10-08 19:40:20|207283.7|207133.7|207283.5|207133.5|207286|207136|207282.1|207132.1|21
1633722030000|2021-10-08 19:40:30|207283.7|207133.7|207284.7|207134.7|207287.9|207137.9|207280.7|207130.7|15
1633722040000|2021-10-08 19:40:40|207282.5|207132.5|207285.7|207135.7|207285.7|207135.7|207282.5|207132.5|20
1633722050000|2021-10-08 19:40:50|207285.9|207135.9|207282.3|207132.3|207287.9|207137.9|207280.9|207130.9|22
1633722060000|2021-10-08 19:41:00|207283.1|207133.1|207318.7|207168.7|207323.4|207173.4|207282.9|207132.9|25
1633722070000|2021-10-08 19:41:10|207319.2|207169.2|207306.2|207156.2|207319.2|207169.2|207304.4|207154.4|26
1633722080000|2021-10-08 19:41:20|207306.5|207156.5|207302.5|207152.5|207306.9|207156.9|207301.6|207151.6|29
1633722090000|2021-10-08 19:41:30|207303.4|207153.4|207315.1|207165.1|207325.5|207175.5|207298.6|207148.6|28
1633722100000|2021-10-08 19:41:40|207314.1|207164.1|207314.9|207164.9|207314.9|207164.9|207310.1|207160.1|25
1633722110000|2021-10-08 19:41:50|207315.7|207165.7|207320.4|207170.4|207324.5|207174.5|207312.4|207162.4|16
1633722120000|2021-10-08 19:42:00|207319.6|207169.6|207355.5|207205.5|207362.5|207212.5|207319.6|207169.6|23
1633722130000|2021-10-08 19:42:10|207354.4|207204.4|207361.2|207211.2|207361.2|207211.2|207349.6|207199.6|32
1633722140000|2021-10-08 19:42:20|207368.5|207218.5|207359.9|207209.9|207369.1|207219.1|207359.4|207209.4|24
1633722150000|2021-10-08 19:42:30|207359.3|207209.3|207338.3|207188.3|207359.6|207209.6|207329.1|207179.1|27
1633722160000|2021-10-08 19:42:40|207337.2|207187.2|207321.8|207171.8|207337.2|207187.2|207314.5|207164.5|25
1633722170000|2021-10-08 19:42:50|207324.4|207174.4|207327.8|207177.8|207328.5|207178.5|207318.5|207168.5|23
1633722180000|2021-10-08 19:43:00|207323.6|207173.6|207322.8|207172.8|207330.5|207180.5|207315.7|207165.7|33
1633722190000|2021-10-08 19:43:10|207322.6|207172.6|207319.5|207169.5|207322.6|207172.6|207317.3|207167.3|31
1633722200000|2021-10-08 19:43:20|207319.1|207169.1|207320.4|207170.4|207322.1|207172.1|207318.5|207168.5|24
1633722210000|2021-10-08 19:43:30|207319.8|207169.8|207317.5|207167.5|207325.3|207175.3|207316.2|207166.2|27
1633722220000|2021-10-08 19:43:40|207317|207167|207313.5|207163.5|207318.3|207168.3|207308.6|207158.6|30
1633722230000|2021-10-08 19:43:50|207312.7|207162.7|207308.4|207158.4|207318|207168|207308.4|207158.4|31
1633722240000|2021-10-08 19:44:00|207308.5|207158.5|207310|207160|207313.2|207163.2|207307|207157|33
1633722250000|2021-10-08 19:44:10|207309.7|207159.7|207310.9|207160.9|207316.9|207166.9|207308.2|207158.2|29
1633722260000|2021-10-08 19:44:20|207310.2|207160.2|207317.3|207167.3|207327.3|207177.3|207310.2|207160.2|30
1633722270000|2021-10-08 19:44:30|207317.7|207167.7|207319.1|207169.1|207320.1|207170.1|207315.7|207165.7|16
1633722280000|2021-10-08 19:44:40|207315|207165|207304.7|207154.7|207316.9|207166.9|207298.1|207148.1|28
1633722290000|2021-10-08 19:44:50|207302|207152|207288.3|207138.3|207302|207152|207284|207134|29
1633722300000|2021-10-08 19:45:00|207295|207145|207300.1|207150.1|207309.9|207159.9|207295|207145|23
1633722310000|2021-10-08 19:45:10|207300.2|207150.2|207298.5|207148.5|207300.4|207150.4|207298|207148|18
1633722320000|2021-10-08 19:45:20|207298.6|207148.6|207315.1|207165.1|207315.6|207165.6|207296.7|207146.7|25
1633722330000|2021-10-08 19:45:30|207316.1|207166.1|207315.1|207165.1|207317.1|207167.1|207313.4|207163.4|27
1633722340000|2021-10-08 19:45:40|207314.8|207164.8|207317|207167|207323.2|207173.2|207311.7|207161.7|25
1633722350000|2021-10-08 19:45:50|207317.1|207167.1|207316.6|207166.6|207319.4|207169.4|207315.9|207165.9|27
1633722360000|2021-10-08 19:46:00|207316.9|207166.9|207308.3|207158.3|207317.6|207167.6|207306.2|207156.2|30
1633722370000|2021-10-08 19:46:10|207309.1|207159.1|207309.2|207159.2|207311.2|207161.2|207308.7|207158.7|14
1633722380000|2021-10-08 19:46:20|207309|207159|207293|207143|207311|207161|207291.4|207141.4|14
1633722390000|2021-10-08 19:46:30|207290.1|207140.1|207272.6|207122.6|207290.1|207140.1|207270.9|207120.9|25
1633722400000|2021-10-08 19:46:40|207270.7|207120.7|207229.3|207079.3|207275.9|207125.9|207228.3|207078.3|24
1633722410000|2021-10-08 19:46:50|207229.8|207079.8|207229.4|207079.4|207233.8|207083.8|207226.1|207076.1|28
1633722420000|2021-10-08 19:47:00|207224.1|207074.1|207229.4|207079.4|207230.8|207080.8|207224.1|207074.1|24
1633722430000|2021-10-08 19:47:10|207230.7|207080.7|207223.1|207073.1|207230.7|207080.7|207217.2|207067.2|27
1633722440000|2021-10-08 19:47:20|207222.5|207072.5|207224.5|207074.5|207225.5|207075.5|207220.5|207070.5|29
1633722450000|2021-10-08 19:47:30|207223.5|207073.5|207225.5|207075.5|207225.5|207075.5|207220.1|207070.1|22
1633722460000|2021-10-08 19:47:40|207223.6|207073.6|207224.6|207074.6|207226.5|207076.5|207218.2|207068.2|25
1633722470000|2021-10-08 19:47:50|207224.4|207074.4|207228.6|207078.6|207229.3|207079.3|207222.8|207072.8|23
1633722480000|2021-10-08 19:48:00|207228.9|207078.9|207227.5|207077.5|207230.2|207080.2|207227.1|207077.1|25
1633722490000|2021-10-08 19:48:10|207225|207075|207231.1|207081.1|207231.1|207081.1|207225|207075|28
1633722500000|2021-10-08 19:48:20|207230.3|207080.3|207228.7|207078.7|207231|207081|207228.5|207078.5|22
1633722510000|2021-10-08 19:48:30|207228|207078|207231.1|207081.1|207231.4|207081.4|207228|207078|29
1633722520000|2021-10-08 19:48:40|207231.3|207081.3|207231.6|207081.6|207233|207083|207231|207081|21
1633722530000|2021-10-08 19:48:50|207233.5|207083.5|207206.2|207056.2|207234|207084|207206.2|207056.2|24
1633722540000|2021-10-08 19:49:00|207204.6|207054.6|207194.5|207044.5|207204.6|207054.6|207194.3|207044.3|26
1633722550000|2021-10-08 19:49:10|207196|207046|207202.3|207052.3|207203.2|207053.2|207194|207044|22
1633722560000|2021-10-08 19:49:20|207202.5|207052.5|207199.3|207049.3|207202.5|207052.5|207197|207047|24
1633722570000|2021-10-08 19:49:30|207199.8|207049.8|207209|207059|207216.8|207066.8|207199.8|207049.8|28
1633722580000|2021-10-08 19:49:40|207210.5|207060.5|207198.8|207048.8|207210.5|207060.5|207195.9|207045.9|23
1633722590000|2021-10-08 19:49:50|207198.4|207048.4|207198|207048|207198.5|207048.5|207195.9|207045.9|20
1633722600000|2021-10-08 19:50:00|207198.4|207048.4|207200.4|207050.4|207202.4|207052.4|207195.8|207045.8|34
1633722610000|2021-10-08 19:50:10|207199.8|207049.8|207198.2|207048.2|207201.5|207051.5|207195.8|207045.8|31
1633722620000|2021-10-08 19:50:20|207199.4|207049.4|207225.8|207075.8|207229.3|207079.3|207199.3|207049.3|29
1633722630000|2021-10-08 19:50:30|207226.7|207076.7|207227.3|207077.3|207228|207078|207225.6|207075.6|21
1633722640000|2021-10-08 19:50:40|207227.1|207077.1|207222.7|207072.7|207227.1|207077.1|207220.3|207070.3|22
1633722650000|2021-10-08 19:50:50|207217.6|207067.6|207203.4|207053.4|207217.6|207067.6|207195.1|207045.1|36
1633722660000|2021-10-08 19:51:00|207203.2|207053.2|207193.6|207043.6|207203.2|207053.2|207192.1|207042.1|37
1633722670000|2021-10-08 19:51:10|207194.4|207044.4|207195.5|207045.5|207197.5|207047.5|207191|207041|26
1633722680000|2021-10-08 19:51:20|207195.1|207045.1|207196.9|207046.9|207196.9|207046.9|207193|207043|20
1633722690000|2021-10-08 19:51:30|207196.8|207046.8|207193.9|207043.9|207198.1|207048.1|207193.8|207043.8|18
1633722700000|2021-10-08 19:51:40|207193.6|207043.6|207191.4|207041.4|207195.5|207045.5|207186.2|207036.2|22
1633722710000|2021-10-08 19:51:50|207191.1|207041.1|207189.2|207039.2|207192.1|207042.1|207188.9|207038.9|15
1633722720000|2021-10-08 19:52:00|207190.4|207040.4|207190.7|207040.7|207192.5|207042.5|207189.5|207039.5|18
1633722730000|2021-10-08 19:52:10|207191.6|207041.6|207184.8|207034.8|207191.6|207041.6|207182|207032|18
1633722740000|2021-10-08 19:52:20|207184.6|207034.6|207186.7|207036.7|207189|207039|207184.6|207034.6|21
1633722750000|2021-10-08 19:52:30|207186.5|207036.5|207184.5|207034.5|207189.3|207039.3|207184.5|207034.5|23
1633722760000|2021-10-08 19:52:40|207184.2|207034.2|207151.5|207001.5|207185|207035|207143.5|206993.5|22
1633722770000|2021-10-08 19:52:50|207150.5|207000.5|207147.5|206997.5|207150.5|207000.5|207146.9|206996.9|22
1633722780000|2021-10-08 19:53:00|207148.3|206998.3|207150.2|207000.2|207151.1|207001.1|207147.5|206997.5|21
1633722790000|2021-10-08 19:53:10|207148.4|206998.4|207147.7|206997.7|207152.5|207002.5|207143.2|206993.2|18
1633722800000|2021-10-08 19:53:20|207149|206999|207147.3|206997.3|207149|206999|207143.4|206993.4|26
1633722810000|2021-10-08 19:53:30|207150.1|207000.1|207150.2|207000.2|207150.8|207000.8|207147.3|206997.3|26
1633722820000|2021-10-08 19:53:40|207150.5|207000.5|207152|207002|207152|207002|207149.4|206999.4|17
1633722830000|2021-10-08 19:53:50|207152.1|207002.1|207148.3|206998.3|207152.1|207002.1|207148.3|206998.3|21
1633722840000|2021-10-08 19:54:00|207150.2|207000.2|207150.5|207000.5|207151.8|207001.8|207148.2|206998.2|15
1633722850000|2021-10-08 19:54:10|207151.3|207001.3|207152.3|207002.3|207152.3|207002.3|207149.2|206999.2|16
1633722860000|2021-10-08 19:54:20|207153.2|207003.2|207151.4|207001.4|207156.2|207006.2|207150|207000|23
1633722870000|2021-10-08 19:54:30|207153.8|207003.8|207150.4|207000.4|207154.8|207004.8|207150|207000|25
1633722880000|2021-10-08 19:54:40|207150.2|207000.2|207154|207004|207154|207004|207150.2|207000.2|24
1633722890000|2021-10-08 19:54:50|207153.8|207003.8|207152|207002|207154.2|207004.2|207150.6|207000.6|23
1633722900000|2021-10-08 19:55:00|207151.9|207001.9|207149.1|206999.1|207151.9|207001.9|207147.8|206997.8|23
1633722910000|2021-10-08 19:55:10|207149.6|206999.6|207149.8|206999.8|207150.5|207000.5|207146.6|206996.6|29
1633722920000|2021-10-08 19:55:20|207149.5|206999.5|207118|206968|207152|207002|207115.3|206965.3|26
1633722930000|2021-10-08 19:55:30|207118.5|206968.5|207145.2|206995.2|207145.6|206995.6|207115|206965|24
1633722940000|2021-10-08 19:55:40|207144.5|206994.5|207143.3|206993.3|207146.1|206996.1|207141.7|206991.7|22
1633722950000|2021-10-08 19:55:50|207143.4|206993.4|207142.1|206992.1|207144.3|206994.3|207140.5|206990.5|24
1633722960000|2021-10-08 19:56:00|207142.6|206992.6|207143|206993|207145.2|206995.2|207140.7|206990.7|24
1633722970000|2021-10-08 19:56:10|207141.5|206991.5|207140.5|206990.5|207143.4|206993.4|207139.7|206989.7|15
1633722980000|2021-10-08 19:56:20|207142.1|206992.1|207141.2|206991.2|207143.6|206993.6|207136.1|206986.1|24
1633722990000|2021-10-08 19:56:30|207140|206990|207141.2|206991.2|207145|206995|207137.7|206987.7|24
1633723000000|2021-10-08 19:56:40|207142.8|206992.8|207138.5|206988.5|207144.6|206994.6|207138|206988|24
1633723010000|2021-10-08 19:56:50|207138.8|206988.8|207140.6|206990.6|207142.2|206992.2|207137.5|206987.5|21
1633723020000|2021-10-08 19:57:00|207143|206993|207142.1|206992.1|207143.5|206993.5|207135.6|206985.6|21
1633723030000|2021-10-08 19:57:10|207142.6|206992.6|207111.4|206961.4|207143.2|206993.2|207108.8|206958.8|21
1633723040000|2021-10-08 19:57:20|207113.9|206963.9|207109.7|206959.7|207115|206965|207107.9|206957.9|24
1633723050000|2021-10-08 19:57:30|207109.5|206959.5|207064.8|206914.8|207111.3|206961.3|207062.4|206912.4|26
1633723060000|2021-10-08 19:57:40|207065.7|206915.7|207059.5|206909.5|207065.7|206915.7|207058.9|206908.9|22
1633723070000|2021-10-08 19:57:50|207056.8|206906.8|207060.2|206910.2|207060.2|206910.2|207054.9|206904.9|28
1633723080000|2021-10-08 19:58:00|207059.7|206909.7|207058.6|206908.6|207060.8|206910.8|207051.7|206901.7|26
1633723090000|2021-10-08 19:58:10|207058.7|206908.7|207057|206907|207058.9|206908.9|207055.6|206905.6|23
1633723100000|2021-10-08 19:58:20|207057.1|206907.1|207059.2|206909.2|207059.3|206909.3|207056.6|206906.6|17
1633723110000|2021-10-08 19:58:30|207059|206909|207056.5|206906.5|207059.5|206909.5|207055.2|206905.2|25
1633723120000|2021-10-08 19:58:40|207056.6|206906.6|207061.1|206911.1|207061.7|206911.7|207055.2|206905.2|31
1633723130000|2021-10-08 19:58:50|207061.5|206911.5|207096|206946|207096|206946|207056.3|206906.3|25
1633723140000|2021-10-08 19:59:00|207097.8|206947.8|207094.5|206944.5|207098.3|206948.3|207091.2|206941.2|21
1633723150000|2021-10-08 19:59:10|207097.2|206947.2|207092.2|206942.2|207097.2|206947.2|207091|206941|21
1633723160000|2021-10-08 19:59:20|207095.3|206945.3|207093.5|206943.5|207098.7|206948.7|207092.2|206942.2|27
1633723170000|2021-10-08 19:59:30|207093.9|206943.9|207096.7|206946.7|207098.9|206948.9|207092.5|206942.5|28
1633723180000|2021-10-08 19:59:40|207097|206947|207098.5|206948.5|207100.4|206950.4|207095.8|206945.8|19
1633723190000|2021-10-08 19:59:50|207098.6|206948.6|207101.6|206951.6|207103.4|206953.4|207097.2|206947.2|36
1633723200000|2021-10-08 20:00:00|207099.2|206949.2|207105.8|206955.8|207119.7|206969.7|207092.9|206942.9|37
1633723210000|2021-10-08 20:00:10|207105.3|206955.3|207102.8|206952.8|207107.8|206957.8|207096.2|206946.2|23
1633723220000|2021-10-08 20:00:20|207102.5|206952.5|207104.9|206954.9|207105.7|206955.7|207099.5|206949.5|20
1633723230000|2021-10-08 20:00:30|207105.7|206955.7|207101.5|206951.5|207105.7|206955.7|207099.7|206949.7|17
1633723240000|2021-10-08 20:00:40|207101.3|206951.3|207100.6|206950.6|207104.4|206954.4|207098.3|206948.3|20
1633723250000|2021-10-08 20:00:50|207100.9|206950.9|207100.5|206950.5|207102.3|206952.3|207098|206948|10
1633723260000|2021-10-08 20:01:00|207103.7|206953.7|207110.3|206960.3|207115.5|206965.5|207103.7|206953.7|25
1633723270000|2021-10-08 20:01:10|207104.3|206954.3|207108.7|206958.7|207113.3|206963.3|207104.3|206954.3|21
1633723280000|2021-10-08 20:01:20|207108.5|206958.5|207115.2|206965.2|207121.1|206971.1|207106.1|206956.1|27
1633723290000|2021-10-08 20:01:30|207115.9|206965.9|207120.8|206970.8|207122.6|206972.6|207114.7|206964.7|16
1633723300000|2021-10-08 20:01:40|207121.2|206971.2|207119.4|206969.4|207122.2|206972.2|207110|206960|22
1633723310000|2021-10-08 20:01:50|207119.7|206969.7|207097.6|206947.6|207119.7|206969.7|207094.4|206944.4|24
1633723320000|2021-10-08 20:02:00|207095.9|206945.9|207106.8|206956.8|207108.6|206958.6|207095.9|206945.9|18
1633723330000|2021-10-08 20:02:10|207105.5|206955.5|207106.7|206956.7|207111.4|206961.4|207103.4|206953.4|20
1633723340000|2021-10-08 20:02:20|207105.7|206955.7|207101.6|206951.6|207107.5|206957.5|207100.7|206950.7|9
1633723350000|2021-10-08 20:02:30|207102.5|206952.5|207091.6|206941.6|207102.5|206952.5|207081.5|206931.5|24
1633723360000|2021-10-08 20:02:40|207092.7|206942.7|207076.7|206926.7|207092.7|206942.7|207065.7|206915.7|25
1633723370000|2021-10-08 20:02:50|207080.3|206930.3|207078.1|206928.1|207085.7|206935.7|207068.9|206918.9|22
1633723380000|2021-10-08 20:03:00|207085.9|206935.9|207089|206939|207092.5|206942.5|207082|206932|21
1633723390000|2021-10-08 20:03:10|207089.2|206939.2|207102.7|206952.7|207104.3|206954.3|207087|206937|26
1633723400000|2021-10-08 20:03:20|207103.1|206953.1|207103|206953|207104.8|206954.8|207100.1|206950.1|18
1633723410000|2021-10-08 20:03:30|207104.9|206954.9|207106.4|206956.4|207107.5|206957.5|207104.9|206954.9|23
1633723420000|2021-10-08 20:03:40|207106.5|206956.5|207108.5|206958.5|207108.5|206958.5|207106.5|206956.5|17
1633723430000|2021-10-08 20:03:50|207108.3|206958.3|207105.8|206955.8|207109.4|206959.4|207103.2|206953.2|20
1633723440000|2021-10-08 20:04:00|207105.9|206955.9|207108.4|206958.4|207112.8|206962.8|207105.9|206955.9|20
1633723450000|2021-10-08 20:04:10|207109.8|206959.8|207113.7|206963.7|207124.2|206974.2|207106.8|206956.8|17
1633723460000|2021-10-08 20:04:20|207118.4|206968.4|207128.7|206978.7|207140.4|206990.4|207118.4|206968.4|28
1633723470000|2021-10-08 20:04:30|207131.4|206981.4|207140.7|206990.7|207142.4|206992.4|207126.3|206976.3|26
1633723480000|2021-10-08 20:04:40|207142.7|206992.7|207134.6|206984.6|207146.4|206996.4|207131.7|206981.7|28
1633723490000|2021-10-08 20:04:50|207136.3|206986.3|207139.1|206989.1|207141.8|206991.8|207132.8|206982.8|12
1633723500000|2021-10-08 20:05:00|207129.3|206979.3|207148.3|206998.3|207152.5|207002.5|207129.3|206979.3|21
1633723510000|2021-10-08 20:05:10|207148.5|206998.5|207174.4|207024.4|207175.7|207025.7|207144.5|206994.5|21
1633723520000|2021-10-08 20:05:20|207174.9|207024.9|207174.9|207024.9|207175.1|207025.1|207172.8|207022.8|13
1633723530000|2021-10-08 20:05:30|207174.6|207024.6|207181.7|207031.7|207181.7|207031.7|207166.4|207016.4|23
1633723540000|2021-10-08 20:05:40|207182.1|207032.1|207176.3|207026.3|207182.1|207032.1|207175.9|207025.9|23
1633723550000|2021-10-08 20:05:50|207177.1|207027.1|207177.7|207027.7|207177.8|207027.8|207175.2|207025.2|18
1633723560000|2021-10-08 20:06:00|207178.8|207028.8|207149.4|206999.4|207178.8|207028.8|207145.9|206995.9|25
1633723570000|2021-10-08 20:06:10|207149.1|206999.1|207154.4|207004.4|207158.4|207008.4|207147.1|206997.1|12
1633723580000|2021-10-08 20:06:20|207152.5|207002.5|207151|207001|207155.3|207005.3|207141.6|206991.6|16
1633723590000|2021-10-08 20:06:30|207144.6|206994.6|207144.2|206994.2|207148|206998|207139.5|206989.5|22
1633723600000|2021-10-08 20:06:40|207143.9|206993.9|207146.6|206996.6|207147|206997|207143.7|206993.7|13
1633723610000|2021-10-08 20:06:50|207146.2|206996.2|207142.3|206992.3|207146.2|206996.2|207140.4|206990.4|13
1633723620000|2021-10-08 20:07:00|207143.7|206993.7|207146.5|206996.5|207146.5|206996.5|207141.5|206991.5|15
1633723630000|2021-10-08 20:07:10|207146.2|206996.2|207144.8|206994.8|207147.2|206997.2|207140.7|206990.7|10
1633723640000|2021-10-08 20:07:20|207144.7|206994.7|207143.4|206993.4|207147|206997|207142.6|206992.6|21
1633723650000|2021-10-08 20:07:30|207144.7|206994.7|207125.4|206975.4|207144.7|206994.7|207092.4|206942.4|27
1633723660000|2021-10-08 20:07:40|207130.1|206980.1|207108.1|206958.1|207130.1|206980.1|207095.5|206945.5|23
1633723670000|2021-10-08 20:07:50|207109.9|206959.9|207107.3|206957.3|207110.8|206960.8|207106|206956|12
1633723680000|2021-10-08 20:08:00|207108.4|206958.4|207109.6|206959.6|207113|206963|207105.9|206955.9|14
1633723690000|2021-10-08 20:08:10|207107.7|206957.7|207103.8|206953.8|207107.8|206957.8|207100.2|206950.2|14
1633723700000|2021-10-08 20:08:20|207104.2|206954.2|207105.5|206955.5|207105.6|206955.6|207103.5|206953.5|12
1633723710000|2021-10-08 20:08:30|207105|206955|207145|206995|207145|206995|207104.6|206954.6|19
1633723720000|2021-10-08 20:08:40|207136.4|206986.4|207145|206995|207147.7|206997.7|207136.4|206986.4|14
1633723730000|2021-10-08 20:08:50|207139.9|206989.9|207149.1|206999.1|207161.1|207011.1|207137.8|206987.8|19
1633723740000|2021-10-08 20:09:00|207150.4|207000.4|207156|207006|207156|207006|207148.2|206998.2|19
1633723750000|2021-10-08 20:09:10|207152.6|207002.6|207152.4|207002.4|207154.5|207004.5|207149.3|206999.3|14
1633723760000|2021-10-08 20:09:20|207153.8|207003.8|207153.1|207003.1|207154.3|207004.3|207152.2|207002.2|11
1633723770000|2021-10-08 20:09:30|207154|207004|207155.8|207005.8|207156.3|207006.3|207153.4|207003.4|14
1633723780000|2021-10-08 20:09:40|207156.1|207006.1|207152.4|207002.4|207159.6|207009.6|207152.4|207002.4|17
1633723790000|2021-10-08 20:09:50|207152.3|207002.3|207157.4|207007.4|207158|207008|207151.7|207001.7|17
1633723800000|2021-10-08 20:10:00|207158|207008|207153.7|207003.7|207158.2|207008.2|207138.6|206988.6|18
1633723810000|2021-10-08 20:10:10|207153.8|207003.8|207148.7|206998.7|207155|207005|207148.7|206998.7|10
1633723820000|2021-10-08 20:10:20|207149.7|206999.7|207151.7|207001.7|207158.6|207008.6|207145.5|206995.5|12
1633723830000|2021-10-08 20:10:30|207159.2|207009.2|207168.4|207018.4|207169.4|207019.4|207152.5|207002.5|24
1633723840000|2021-10-08 20:10:40|207168|207018|207169.7|207019.7|207173.6|207023.6|207163.5|207013.5|16
1633723850000|2021-10-08 20:10:50|207171.2|207021.2|207170.8|207020.8|207174.6|207024.6|207164.6|207014.6|17
1633723860000|2021-10-08 20:11:00|207166.7|207016.7|207174.7|207024.7|207175.2|207025.2|207166.7|207016.7|16
1633723870000|2021-10-08 20:11:10|207174|207024|207170.9|207020.9|207177.7|207027.7|207168.4|207018.4|17
1633723880000|2021-10-08 20:11:20|207172.3|207022.3|207175.5|207025.5|207175.5|207025.5|207169|207019|18
1633723890000|2021-10-08 20:11:30|207171.3|207021.3|207171|207021|207174.8|207024.8|207171|207021|17
1633723900000|2021-10-08 20:11:40|207172.4|207022.4|207172.3|207022.3|207173.4|207023.4|207170.5|207020.5|12
1633723910000|2021-10-08 20:11:50|207172.2|207022.2|207173.9|207023.9|207178|207028|207172.2|207022.2|16
1633723920000|2021-10-08 20:12:00|207174.3|207024.3|207175.3|207025.3|207175.8|207025.8|207171|207021|16
1633723930000|2021-10-08 20:12:10|207177.4|207027.4|207175.3|207025.3|207178.8|207028.8|207171.3|207021.3|17
1633723940000|2021-10-08 20:12:20|207174.8|207024.8|207175.7|207025.7|207176.7|207026.7|207174.8|207024.8|8
1633723950000|2021-10-08 20:12:30|207174.1|207024.1|207171.9|207021.9|207174.1|207024.1|207169|207019|10
1633723960000|2021-10-08 20:12:40|207172.9|207022.9|207172.8|207022.8|207174.8|207024.8|207169|207019|18
1633723970000|2021-10-08 20:12:50|207172.4|207022.4|207173.6|207023.6|207173.7|207023.7|207169.4|207019.4|18
1633723980000|2021-10-08 20:13:00|207172.4|207022.4|207171.6|207021.6|207173.4|207023.4|207170.5|207020.5|28
1633723990000|2021-10-08 20:13:10|207171.4|207021.4|207169|207019|207172.9|207022.9|207169|207019|19
1633724000000|2021-10-08 20:13:20|207169.7|207019.7|207169.9|207019.9|207173|207023|207168.4|207018.4|14
1633724010000|2021-10-08 20:13:30|207169.5|207019.5|207172.2|207022.2|207172.2|207022.2|207165.9|207015.9|14
1633724020000|2021-10-08 20:13:40|207173.5|207023.5|207169.7|207019.7|207173.9|207023.9|207160.9|207010.9|20
1633724030000|2021-10-08 20:13:50|207170.8|207020.8|207155.3|207005.3|207177.7|207027.7|207155.3|207005.3|23
1633724040000|2021-10-08 20:14:00|207164.4|207014.4|207169.2|207019.2|207175.2|207025.2|207164.4|207014.4|27
1633724050000|2021-10-08 20:14:10|207168.1|207018.1|207170.4|207020.4|207170.9|207020.9|207166.7|207016.7|18
1633724060000|2021-10-08 20:14:20|207170|207020|207171.8|207021.8|207173.5|207023.5|207164.3|207014.3|19
1633724070000|2021-10-08 20:14:30|207172.7|207022.7|207169.5|207019.5|207177.2|207027.2|207168.3|207018.3|27
1633724080000|2021-10-08 20:14:40|207167.2|207017.2|207166.8|207016.8|207176.5|207026.5|207162.8|207012.8|20
1633724090000|2021-10-08 20:14:50|207163.6|207013.6|207176.2|207026.2|207180.2|207030.2|207163.6|207013.6|24
1633724100000|2021-10-08 20:15:00|207171.8|207021.8|207178.3|207028.3|207179.1|207029.1|207167.3|207017.3|27
1633724110000|2021-10-08 20:15:10|207169.2|207019.2|207175.1|207025.1|207178.5|207028.5|207164.3|207014.3|26
1633724120000|2021-10-08 20:15:20|207176.9|207026.9|207179.4|207029.4|207180.4|207030.4|207172.5|207022.5|15
1633724130000|2021-10-08 20:15:30|207179.6|207029.6|207176.5|207026.5|207181.6|207031.6|207175.9|207025.9|20
1633724140000|2021-10-08 20:15:40|207179.2|207029.2|207170|207020|207181.9|207031.9|207162|207012|18
1633724150000|2021-10-08 20:15:50|207172.3|207022.3|207178.9|207028.9|207178.9|207028.9|207172.3|207022.3|14
1633724160000|2021-10-08 20:16:00|207172.7|207022.7|207174.7|207024.7|207176.6|207026.6|207172.7|207022.7|18
1633724170000|2021-10-08 20:16:10|207176.5|207026.5|207183|207033|207188.3|207038.3|207173.8|207023.8|10
1633724180000|2021-10-08 20:16:20|207181.8|207031.8|207182.8|207032.8|207183|207033|207180.7|207030.7|15
1633724190000|2021-10-08 20:16:30|207182|207032|207172.3|207022.3|207182|207032|207169.3|207019.3|21
1633724200000|2021-10-08 20:16:40|207173.6|207023.6|207180.7|207030.7|207180.7|207030.7|207165.9|207015.9|24
1633724210000|2021-10-08 20:16:50|207181.6|207031.6|207180.8|207030.8|207182.8|207032.8|207180.1|207030.1|18
1633724220000|2021-10-08 20:17:00|207181.9|207031.9|207187|207037|207187|207037|207180.4|207030.4|23
1633724230000|2021-10-08 20:17:10|207186.4|207036.4|207183.5|207033.5|207186.4|207036.4|207183.4|207033.4|20
1633724240000|2021-10-08 20:17:20|207183.8|207033.8|207179.2|207029.2|207183.8|207033.8|207170.7|207020.7|20
1633724250000|2021-10-08 20:17:30|207178.6|207028.6|207176.5|207026.5|207179.7|207029.7|207168.5|207018.5|17
1633724260000|2021-10-08 20:17:40|207176.3|207026.3|207181.2|207031.2|207185.8|207035.8|207175.2|207025.2|32
1633724270000|2021-10-08 20:17:50|207181.3|207031.3|207181.4|207031.4|207182.6|207032.6|207175.7|207025.7|24
1633724280000|2021-10-08 20:18:00|207181.8|207031.8|207181|207031|207185.9|207035.9|207179.9|207029.9|26
1633724290000|2021-10-08 20:18:10|207182.6|207032.6|207185|207035|207185|207035|207180.7|207030.7|30
1633724300000|2021-10-08 20:18:20|207185.5|207035.5|207185|207035|207185.8|207035.8|207183.1|207033.1|25
1633724310000|2021-10-08 20:18:30|207183.4|207033.4|207180.4|207030.4|207184|207034|207179.2|207029.2|28
1633724320000|2021-10-08 20:18:40|207183.3|207033.3|207183.7|207033.7|207186.7|207036.7|207178.9|207028.9|25
1633724330000|2021-10-08 20:18:50|207184.5|207034.5|207192.3|207042.3|207196.3|207046.3|207182.5|207032.5|30
1633724340000|2021-10-08 20:19:00|207190.2|207040.2|207193.4|207043.4|207198.6|207048.6|207181|207031|34
1633724350000|2021-10-08 20:19:10|207189.9|207039.9|207190.4|207040.4|207191.3|207041.3|207187|207037|28
1633724360000|2021-10-08 20:19:20|207190.1|207040.1|207191.6|207041.6|207191.6|207041.6|207187.5|207037.5|23
1633724370000|2021-10-08 20:19:30|207190.2|207040.2|207189.6|207039.6|207194.8|207044.8|207187.6|207037.6|28
1633724380000|2021-10-08 20:19:40|207188.7|207038.7|207192.5|207042.5|207192.7|207042.7|207188.7|207038.7|24
1633724390000|2021-10-08 20:19:50|207191|207041|207191.2|207041.2|207192|207042|207190.3|207040.3|22
1633724400000|2021-10-08 20:20:00|207190.2|207040.2|207195.1|207045.1|207197.7|207047.7|207190.2|207040.2|29
1633724410000|2021-10-08 20:20:10|207195.2|207045.2|207189.9|207039.9|207200.1|207050.1|207183.6|207033.6|27
1633724420000|2021-10-08 20:20:20|207190.9|207040.9|207182.4|207032.4|207191|207041|207182.4|207032.4|25
1633724430000|2021-10-08 20:20:30|207183.3|207033.3|207183.1|207033.1|207191.5|207041.5|207180.9|207030.9|32
1633724440000|2021-10-08 20:20:40|207181.6|207031.6|207182.3|207032.3|207185.9|207035.9|207181.6|207031.6|26
1633724450000|2021-10-08 20:20:50|207182.6|207032.6|207183.4|207033.4|207184|207034|207181.6|207031.6|26
1633724460000|2021-10-08 20:21:00|207183|207033|207188.7|207038.7|207188.7|207038.7|207181.6|207031.6|29
1633724470000|2021-10-08 20:21:10|207188|207038|207180.5|207030.5|207188|207038|207178.2|207028.2|30
1633724480000|2021-10-08 20:21:20|207180.8|207030.8|207178.7|207028.7|207181.8|207031.8|207178.3|207028.3|23
1633724490000|2021-10-08 20:21:30|207178.3|207028.3|207178.8|207028.8|207181.1|207031.1|207174.4|207024.4|26
1633724500000|2021-10-08 20:21:40|207177.4|207027.4|207182.2|207032.2|207182.3|207032.3|207177|207027|21
1633724510000|2021-10-08 20:21:50|207182.4|207032.4|207181.2|207031.2|207184.8|207034.8|207179.4|207029.4|26
1633724520000|2021-10-08 20:22:00|207186|207036|207190.7|207040.7|207191.2|207041.2|207184.4|207034.4|25
1633724530000|2021-10-08 20:22:10|207187.3|207037.3|207185.9|207035.9|207191.4|207041.4|207181.7|207031.7|29
1633724540000|2021-10-08 20:22:20|207185.8|207035.8|207187.5|207037.5|207187.5|207037.5|207180.7|207030.7|22
1633724550000|2021-10-08 20:22:30|207188.1|207038.1|207185.9|207035.9|207188.9|207038.9|207185.7|207035.7|12
1633724560000|2021-10-08 20:22:40|207186.7|207036.7|207185.2|207035.2|207186.7|207036.7|207182.8|207032.8|9
1633724570000|2021-10-08 20:22:50|207184.7|207034.7|207189.3|207039.3|207193.3|207043.3|207182|207032|17
1633724580000|2021-10-08 20:23:00|207181.9|207031.9|207187.1|207037.1|207190.7|207040.7|207181.9|207031.9|15
1633724590000|2021-10-08 20:23:10|207187.5|207037.5|207189.4|207039.4|207189.4|207039.4|207185.6|207035.6|12
1633724600000|2021-10-08 20:23:20|207186.5|207036.5|207184|207034|207189.4|207039.4|207181.8|207031.8|11
1633724610000|2021-10-08 20:23:30|207184.3|207034.3|207184.1|207034.1|207187.3|207037.3|207183.7|207033.7|18
1633724620000|2021-10-08 20:23:40|207184.3|207034.3|207184.7|207034.7|207185.3|207035.3|207182.2|207032.2|16
1633724630000|2021-10-08 20:23:50|207185|207035|207185|207035|207185|207035|207184.6|207034.6|9
1633724640000|2021-10-08 20:24:00|207185.8|207035.8|207184.3|207034.3|207185.8|207035.8|207181.4|207031.4|21
1633724650000|2021-10-08 20:24:10|207183.1|207033.1|207188.6|207038.6|207189.7|207039.7|207182.1|207032.1|10
1633724660000|2021-10-08 20:24:20|207185.4|207035.4|207181.6|207031.6|207186.4|207036.4|207180.8|207030.8|11
1633724670000|2021-10-08 20:24:30|207181.1|207031.1|207183.2|207033.2|207185.1|207035.1|207181.1|207031.1|12
1633724680000|2021-10-08 20:24:40|207183.8|207033.8|207191.1|207041.1|207193|207043|207183.8|207033.8|12
1633724690000|2021-10-08 20:24:50|207192.2|207042.2|207193|207043|207196.2|207046.2|207191.4|207041.4|15
1633724700000|2021-10-08 20:25:00|207192.9|207042.9|207191.4|207041.4|207195.1|207045.1|207187.6|207037.6|12
1633724710000|2021-10-08 20:25:10|207187.5|207037.5|207189.4|207039.4|207189.4|207039.4|207187.5|207037.5|6
1633724720000|2021-10-08 20:25:20|207189.5|207039.5|207194.7|207044.7|207196|207046|207189.5|207039.5|14
1633724730000|2021-10-08 20:25:30|207195.8|207045.8|207189.4|207039.4|207196.8|207046.8|207187.3|207037.3|8
1633724740000|2021-10-08 20:25:40|207189.6|207039.6|207188.9|207038.9|207191.3|207041.3|207185.1|207035.1|10
1633724750000|2021-10-08 20:25:50|207189.9|207039.9|207187.4|207037.4|207189.9|207039.9|207185.7|207035.7|8
1633724760000|2021-10-08 20:26:00|207189.9|207039.9|207182.3|207032.3|207189.9|207039.9|207182.3|207032.3|8
1633724770000|2021-10-08 20:26:10|207183.7|207033.7|207186.9|207036.9|207188.5|207038.5|207181.9|207031.9|5
1633724780000|2021-10-08 20:26:20|207191.9|207041.9|207188|207038|207191.9|207041.9|207188|207038|6
1633724790000|2021-10-08 20:26:30|207192.3|207042.3|207190|207040|207192.4|207042.4|207183.6|207033.6|13
1633724800000|2021-10-08 20:26:40|207189.1|207039.1|207188.3|207038.3|207189.7|207039.7|207188.3|207038.3|13
1633724810000|2021-10-08 20:26:50|207188.2|207038.2|207194.7|207044.7|207195.7|207045.7|207182.1|207032.1|20
1633724820000|2021-10-08 20:27:00|207194.2|207044.2|207195.1|207045.1|207196.3|207046.3|207193.3|207043.3|12
1633724830000|2021-10-08 20:27:10|207195.6|207045.6|207190.7|207040.7|207195.6|207045.6|207189.4|207039.4|16
1633724840000|2021-10-08 20:27:20|207190.9|207040.9|207187.9|207037.9|207191.6|207041.6|207183.9|207033.9|17
1633724850000|2021-10-08 20:27:30|207187.7|207037.7|207187.1|207037.1|207191.4|207041.4|207184.2|207034.2|17
1633724860000|2021-10-08 20:27:40|207186.4|207036.4|207191.6|207041.6|207192.2|207042.2|207184.9|207034.9|6
1633724870000|2021-10-08 20:27:50|207191.4|207041.4|207183.6|207033.6|207191.4|207041.4|207183.6|207033.6|8
1633724880000|2021-10-08 20:28:00|207183.3|207033.3|207183.8|207033.8|207184.6|207034.6|207182.6|207032.6|11
1633724890000|2021-10-08 20:28:10|207183.7|207033.7|207190.1|207040.1|207190.8|207040.8|207183.7|207033.7|5
1633724900000|2021-10-08 20:28:20|207188.8|207038.8|207186.3|207036.3|207189.4|207039.4|207186.3|207036.3|7
1633724910000|2021-10-08 20:28:30|207186.6|207036.6|207192|207042|207192.5|207042.5|207182.2|207032.2|18
1633724920000|2021-10-08 20:28:40|207191.8|207041.8|207188|207038|207192.9|207042.9|207188|207038|16
1633724930000|2021-10-08 20:28:50|207187.9|207037.9|207189.7|207039.7|207189.8|207039.8|207187.8|207037.8|16
1633724940000|2021-10-08 20:29:00|207189.8|207039.8|207191.2|207041.2|207191.2|207041.2|207180.9|207030.9|17
1633724950000|2021-10-08 20:29:10|207189.6|207039.6|207121.6|206971.6|207190|207040|207116.5|206966.5|26
1633724960000|2021-10-08 20:29:20|207140.2|206990.2|207112.1|206962.1|207150.5|207000.5|207109.6|206959.6|22
1633724970000|2021-10-08 20:29:30|207116.1|206966.1|207112|206962|207116.5|206966.5|207107.6|206957.6|15
1633724980000|2021-10-08 20:29:40|207113.8|206963.8|207112.2|206962.2|207113.9|206963.9|207108.3|206958.3|10
1633724990000|2021-10-08 20:29:50|207111.9|206961.9|207114.8|206964.8|207115.7|206965.7|207111.9|206961.9|9
1633725000000|2021-10-08 20:30:00|207133.4|206983.4|207138.5|206988.5|207140.5|206990.5|207130.2|206980.2|18
1633725010000|2021-10-08 20:30:10|207136.3|206986.3|207149.7|206999.7|207153.7|207003.7|207136.3|206986.3|27
1633725020000|2021-10-08 20:30:20|207148.8|206998.8|207153.9|207003.9|207159.1|207009.1|207145.6|206995.6|17
1633725030000|2021-10-08 20:30:30|207152.9|207002.9|207163.3|207013.3|207165.7|207015.7|207151.9|207001.9|23
1633725040000|2021-10-08 20:30:40|207165.5|207015.5|207162.9|207012.9|207173.7|207023.7|207162.6|207012.6|20
1633725050000|2021-10-08 20:30:50|207164|207014|207160.3|207010.3|207166.8|207016.8|207160.3|207010.3|13
1633725060000|2021-10-08 20:31:00|207161.1|207011.1|207162|207012|207162.4|207012.4|207159.9|207009.9|6
1633725070000|2021-10-08 20:31:10|207158.8|207008.8|207165.9|207015.9|207169.2|207019.2|207158.8|207008.8|14
1633725080000|2021-10-08 20:31:20|207165.2|207015.2|207159.7|207009.7|207166.4|207016.4|207157|207007|11
1633725090000|2021-10-08 20:31:30|207160.8|207010.8|207164.5|207014.5|207166|207016|207159|207009|14
1633725100000|2021-10-08 20:31:40|207164.4|207014.4|207165.1|207015.1|207165.1|207015.1|207161.6|207011.6|11
1633725110000|2021-10-08 20:31:50|207165.2|207015.2|207168.8|207018.8|207170.4|207020.4|207165.1|207015.1|14
1633725120000|2021-10-08 20:32:00|207168.9|207018.9|207159.3|207009.3|207170.9|207020.9|207153.5|207003.5|18
1633725130000|2021-10-08 20:32:10|207158.6|207008.6|207159|207009|207161.8|207011.8|207154.3|207004.3|18
1633725140000|2021-10-08 20:32:20|207158.5|207008.5|207161.1|207011.1|207161.1|207011.1|207156|207006|9
1633725150000|2021-10-08 20:32:30|207160.8|207010.8|207162.3|207012.3|207163.5|207013.5|207159.4|207009.4|7
1633725160000|2021-10-08 20:32:40|207163|207013|207162.1|207012.1|207163|207013|207158.9|207008.9|11
1633725170000|2021-10-08 20:32:50|207159.5|207009.5|207158.5|207008.5|207170.5|207020.5|207155|207005|13
1633725180000|2021-10-08 20:33:00|207157.1|207007.1|207163.6|207013.6|207163.6|207013.6|207153.1|207003.1|17
1633725190000|2021-10-08 20:33:10|207161.6|207011.6|207160.4|207010.4|207163.2|207013.2|207159.2|207009.2|14
1633725200000|2021-10-08 20:33:20|207158.7|207008.7|207160.5|207010.5|207160.6|207010.6|207157.9|207007.9|9
1633725210000|2021-10-08 20:33:30|207160.3|207010.3|207155.9|207005.9|207160.4|207010.4|207154|207004|9
1633725220000|2021-10-08 20:33:40|207155.7|207005.7|207161.4|207011.4|207163.5|207013.5|207155.6|207005.6|25
1633725230000|2021-10-08 20:33:50|207159.2|207009.2|207164.2|207014.2|207164.2|207014.2|207156.5|207006.5|11
1633725240000|2021-10-08 20:34:00|207163.2|207013.2|207159.9|207009.9|207164.4|207014.4|207140.3|206990.3|11
1633725250000|2021-10-08 20:34:10|207154.8|207004.8|207175.6|207025.6|207187.3|207037.3|207150.9|207000.9|12
1633725260000|2021-10-08 20:34:20|207174.9|207024.9|207177|207027|207179.9|207029.9|207174.9|207024.9|17
1633725270000|2021-10-08 20:34:30|207176.7|207026.7|207183.1|207033.1|207187.7|207037.7|207176.7|207026.7|14
1633725280000|2021-10-08 20:34:40|207184.5|207034.5|207186.2|207036.2|207188.2|207038.2|207183.4|207033.4|13
1633725290000|2021-10-08 20:34:50|207185.6|207035.6|207191.2|207041.2|207191.7|207041.7|207184.6|207034.6|21
1633725300000|2021-10-08 20:35:00|207190.1|207040.1|207189.3|207039.3|207192.9|207042.9|207189.3|207039.3|14
1633725310000|2021-10-08 20:35:10|207189.9|207039.9|207181|207031|207190.2|207040.2|207176.8|207026.8|13
1633725320000|2021-10-08 20:35:20|207183.2|207033.2|207187.7|207037.7|207187.7|207037.7|207180.9|207030.9|16
1633725330000|2021-10-08 20:35:30|207188.8|207038.8|207190.4|207040.4|207194.4|207044.4|207186.7|207036.7|14
1633725340000|2021-10-08 20:35:40|207189.8|207039.8|207190.6|207040.6|207194|207044|207169|207019|13
1633725350000|2021-10-08 20:35:50|207187.4|207037.4|207188.8|207038.8|207191.5|207041.5|207187|207037|13
1633725360000|2021-10-08 20:36:00|207189.3|207039.3|207189.3|207039.3|207191.5|207041.5|207188.7|207038.7|8
1633725370000|2021-10-08 20:36:10|207189.4|207039.4|207190|207040|207190|207040|207187.4|207037.4|7
1633725380000|2021-10-08 20:36:20|207189.3|207039.3|207184.5|207034.5|207191.5|207041.5|207179.7|207029.7|16
1633725390000|2021-10-08 20:36:30|207189|207039|207191.7|207041.7|207196|207046|207189|207039|9
1633725400000|2021-10-08 20:36:40|207192.1|207042.1|207191.2|207041.2|207192.1|207042.1|207191.1|207041.1|5
1633725410000|2021-10-08 20:36:50|207190.8|207040.8|207192.5|207042.5|207194|207044|207188.6|207038.6|15
1633725420000|2021-10-08 20:37:00|207192.7|207042.7|207193.1|207043.1|207193.3|207043.3|207192|207042|7
1633725430000|2021-10-08 20:37:10|207193.2|207043.2|207191.8|207041.8|207195.1|207045.1|207191.8|207041.8|10
1633725440000|2021-10-08 20:37:20|207193.3|207043.3|207184.7|207034.7|207193.3|207043.3|207182|207032|6
1633725450000|2021-10-08 20:37:30|207183.8|207033.8|207184.8|207034.8|207186.1|207036.1|207183.6|207033.6|7
1633725460000|2021-10-08 20:37:40|207182.9|207032.9|207190.3|207040.3|207190.3|207040.3|207182.9|207032.9|4
1633725470000|2021-10-08 20:37:50|207189.8|207039.8|207193.4|207043.4|207193.8|207043.8|207189.8|207039.8|6
1633725480000|2021-10-08 20:38:00|207194.2|207044.2|207193.2|207043.2|207194.2|207044.2|207192.9|207042.9|6
1633725490000|2021-10-08 20:38:10|207194.3|207044.3|207194.3|207044.3|207194.9|207044.9|207193.3|207043.3|5
1633725500000|2021-10-08 20:38:20|207193.3|207043.3|207188.8|207038.8|207193.3|207043.3|207186|207036|10
1633725510000|2021-10-08 20:38:30|207189.2|207039.2|207178.2|207028.2|207189.2|207039.2|207178.2|207028.2|17
1633725520000|2021-10-08 20:38:40|207181.2|207031.2|207181.9|207031.9|207185.9|207035.9|207179.1|207029.1|19
1633725530000|2021-10-08 20:38:50|207180.6|207030.6|207185.6|207035.6|207187.7|207037.7|207179.8|207029.8|10
1633725540000|2021-10-08 20:39:00|207186.2|207036.2|207193.4|207043.4|207193.4|207043.4|207177.6|207027.6|19
1633725550000|2021-10-08 20:39:10|207192.5|207042.5|207185.5|207035.5|207194.8|207044.8|207183.6|207033.6|13
1633725560000|2021-10-08 20:39:20|207185.9|207035.9|207186.9|207036.9|207189|207039|207185.9|207035.9|8
1633725570000|2021-10-08 20:39:30|207186.8|207036.8|207188|207038|207188.6|207038.6|207175.2|207025.2|9
1633725580000|2021-10-08 20:39:40|207189.2|207039.2|207195.3|207045.3|207196.4|207046.4|207176.5|207026.5|13
1633725590000|2021-10-08 20:39:50|207194|207044|207194|207044|207194.9|207044.9|207193.6|207043.6|5
1633725600000|2021-10-08 20:40:00|207193.8|207043.8|207198.1|207048.1|207200.3|207050.3|207188.1|207038.1|12
1633725610000|2021-10-08 20:40:10|207196.1|207046.1|207194.5|207044.5|207201.4|207051.4|207194.2|207044.2|11
1633725620000|2021-10-08 20:40:20|207194.8|207044.8|207181.4|207031.4|207196.1|207046.1|207181.4|207031.4|11
1633725630000|2021-10-08 20:40:30|207190.5|207040.5|207184.9|207034.9|207198|207048|207175.1|207025.1|17
1633725640000|2021-10-08 20:40:40|207177.6|207027.6|207186.7|207036.7|207186.7|207036.7|207177.6|207027.6|21
1633725650000|2021-10-08 20:40:50|207186.3|207036.3|207187.1|207037.1|207203.2|207053.2|207181.5|207031.5|12
1633725660000|2021-10-08 20:41:00|207184|207034|207185.4|207035.4|207185.4|207035.4|207175.7|207025.7|9
1633725670000|2021-10-08 20:41:10|207184.6|207034.6|207181|207031|207187|207037|207181|207031|12
1633725680000|2021-10-08 20:41:20|207178.5|207028.5|207173.1|207023.1|207182.6|207032.6|207164.5|207014.5|11
1633725690000|2021-10-08 20:41:30|207192.2|207042.2|207172.7|207022.7|207192.2|207042.2|207171.9|207021.9|17
1633725700000|2021-10-08 20:41:40|207174.9|207024.9|207174.4|207024.4|207179.9|207029.9|207173|207023|13
1633725710000|2021-10-08 20:41:50|207173.7|207023.7|207176.4|207026.4|207179.4|207029.4|207171.3|207021.3|16
1633725720000|2021-10-08 20:42:00|207176.2|207026.2|207175|207025|207181.2|207031.2|207171.4|207021.4|16
1633725730000|2021-10-08 20:42:10|207172.3|207022.3|207176.5|207026.5|207179.2|207029.2|207171.5|207021.5|16
1633725740000|2021-10-08 20:42:20|207175.5|207025.5|207178.5|207028.5|207184|207034|207174.4|207024.4|19
1633725750000|2021-10-08 20:42:30|207179.1|207029.1|207178.1|207028.1|207188.2|207038.2|207170|207020|15
1633725760000|2021-10-08 20:42:40|207177.1|207027.1|207246.7|206972.1|207246.7|207033.1|207177.1|206972.1|10
1633725770000|2021-10-08 20:42:50|207246.9|206972|207169.9|207019.9|207246.9|207026.5|207169.5|206972|8
1633725780000|2021-10-08 20:43:00|207172.9|207022.9|207165.8|207015.8|207175.1|207025.1|207162.5|207012.5|17
1633725790000|2021-10-08 20:43:10|207165.4|207015.4|207165|207015|207173.2|207023.2|207163.9|207013.9|14
1633725800000|2021-10-08 20:43:20|207166|207016|207177.4|207027.4|207179.1|207029.1|207164.9|207014.9|10
1633725810000|2021-10-08 20:43:30|207166.2|207016.2|207165.9|207015.9|207171.6|207021.6|207165.9|207015.9|11
1633725820000|2021-10-08 20:43:40|207164.7|207014.7|207165.5|207015.5|207168.9|207018.9|207161.6|207011.6|7
1633725830000|2021-10-08 20:43:50|207167.3|207017.3|207162.8|207012.8|207169.6|207019.6|207161.5|207011.5|8
1633725840000|2021-10-08 20:44:00|207161|207011|207168.3|207018.3|207172|207022|207161|207011|17
1633725850000|2021-10-08 20:44:10|207166.2|207016.2|207168|207018|207168|207018|207164.3|207014.3|8
1633725860000|2021-10-08 20:44:20|207167.6|207017.6|207163.8|207013.8|207196.6|207046.6|207154|207004|13
1633725870000|2021-10-08 20:44:30|207159.5|207009.5|207167.2|207017.2|207173.2|207023.2|207159.5|207009.5|16
1633725880000|2021-10-08 20:44:40|207167.7|207017.7|207185.6|207035.6|207185.6|207035.6|207166.1|207016.1|16
1633725890000|2021-10-08 20:44:50|207182.5|207032.5|207185.6|207035.6|207187.1|207037.1|207178.2|207028.2|25
1633725900000|2021-10-08 20:45:00|207187.3|207037.3|207191.1|207041.1|207191.1|207041.1|207187.3|207037.3|13
1633725910000|2021-10-08 20:45:10|207192.8|207042.8|207189|207039|207194.7|207044.7|207185.2|207035.2|16
1633725920000|2021-10-08 20:45:20|207191.8|207041.8|207189.3|207039.3|207203.7|207053.7|207186.6|207036.6|20
1633725930000|2021-10-08 20:45:30|207192.2|207042.2|207192.3|207042.3|207221.4|207071.4|207190.2|207040.2|11
1633725940000|2021-10-08 20:45:40|207195.2|207045.2|207206|207056|207206.1|207056.1|207192.2|207042.2|16
1633725950000|2021-10-08 20:45:50|207206.1|207056.1|207192.2|207042.2|207206.1|207056.1|207180.2|207030.2|10
1633725960000|2021-10-08 20:46:00|207193.6|207043.6|207196.2|207046.2|207198|207048|207193.6|207043.6|10
1633725970000|2021-10-08 20:46:10|207197.6|207047.6|207209|207059|207209|207059|207192.3|207042.3|8
1633725980000|2021-10-08 20:46:20|207208.9|207058.9|207195.4|207045.4|207208.9|207058.9|207193.1|207043.1|13
1633725990000|2021-10-08 20:46:30|207195.5|207045.5|207194.1|207044.1|207199.8|207049.8|207194.1|207044.1|12
1633726000000|2021-10-08 20:46:40|207192.1|207042.1|207204.1|207054.1|207204.3|207054.3|207187.9|207037.9|9
1633726010000|2021-10-08 20:46:50|207197.9|207047.9|207193.3|207043.3|207199.7|207049.7|207179.9|207029.9|10
1633726020000|2021-10-08 20:47:00|207193.2|207043.2|207190.7|207040.7|207195.9|207045.9|207190.5|207040.5|13
1633726030000|2021-10-08 20:47:10|207191.6|207041.6|207187.8|207037.8|207195.8|207045.8|207187.8|207037.8|8
1633726040000|2021-10-08 20:47:20|207191.4|207041.4|207197.7|207047.7|207208.8|207058.8|207190.4|207040.4|15
1633726050000|2021-10-08 20:47:30|207197.5|207047.5|207207.9|207057.9|207207.9|207057.9|207194.7|207044.7|11
1633726060000|2021-10-08 20:47:40|207201.5|207051.5|207196.7|207046.7|207206.9|207056.9|207194.9|207044.9|10
1633726070000|2021-10-08 20:47:50|207199.4|207049.4|207194.8|207044.8|207199.7|207049.7|207185.6|207035.6|10
1633726080000|2021-10-08 20:48:00|207194.7|207044.7|207191.2|207041.2|207194.7|207044.7|207190.1|207040.1|12
1633726090000|2021-10-08 20:48:10|207186.8|207036.8|207197.6|207047.6|207198.6|207048.6|207186.5|207036.5|15
1633726100000|2021-10-08 20:48:20|207198.6|207048.6|207192.7|207042.7|207198.6|207048.6|207192|207042|5
1633726110000|2021-10-08 20:48:30|207193.7|207043.7|207198|207048|207198.1|207048.1|207191.3|207041.3|7
1633726120000|2021-10-08 20:48:40|207198.1|207048.1|207199.2|207049.2|207199.2|207049.2|207194.5|207044.5|11
1633726130000|2021-10-08 20:48:50|207203.5|207053.5|207197.7|207047.7|207203.6|207053.6|207197.6|207047.6|6
1633726140000|2021-10-08 20:49:00|207195.2|207045.2|207197.5|207047.5|207204.2|207054.2|207194.8|207044.8|13
1633726150000|2021-10-08 20:49:10|207197.8|207047.8|207198.7|207048.7|207198.7|207048.7|207196.8|207046.8|13
1633726160000|2021-10-08 20:49:20|207198.8|207048.8|207193.8|207043.8|207202.4|207052.4|207193.5|207043.5|13
1633726170000|2021-10-08 20:49:30|207193.7|207043.7|207200.1|207050.1|207200.1|207050.1|207193.7|207043.7|7
1633726180000|2021-10-08 20:49:40|207199.4|207049.4|207200.3|207050.3|207200.4|207050.4|207194.2|207044.2|11
1633726190000|2021-10-08 20:49:50|207201.2|207051.2|207212.8|207062.8|207212.8|207062.8|207200.6|207050.6|5
1633726200000|2021-10-08 20:50:00|207203.6|207053.6|207211.4|207061.4|207211.6|207061.6|207177.5|207027.5|6
1633726210000|2021-10-08 20:50:10|207204.6|207054.6|207205.8|207055.8|207209.1|207059.1|207193.1|207043.1|12
1633726220000|2021-10-08 20:50:20|207206.6|207056.6|207201.4|207051.4|207211|207061|207195.2|207045.2|12
1633726230000|2021-10-08 20:50:30|207210|207060|207206.4|207056.4|207210.1|207060.1|207197.2|207047.2|12
1633726240000|2021-10-08 20:50:40|207206.2|207056.2|207199.3|207049.3|207210.9|207060.9|207198.5|207048.5|9
1633726250000|2021-10-08 20:50:50|207204.3|207054.3|207208.2|207058.2|207211.7|207061.7|207204.3|207054.3|5
1633726260000|2021-10-08 20:51:00|207208.4|207058.4|207215.9|207065.9|207220.3|207070.3|207188.3|207038.3|13
1633726270000|2021-10-08 20:51:10|207215.4|207065.4|207214.2|207064.2|207215.4|207065.4|207205|207055|7
1633726280000|2021-10-08 20:51:20|207212.3|207062.3|207202.2|207052.2|207212.4|207062.4|207197.7|207047.7|7
1633726290000|2021-10-08 20:51:30|207205.8|207055.8|207212.6|207062.6|207214.3|207064.3|207205.8|207055.8|6
1633726300000|2021-10-08 20:51:40|207204.2|207054.2|207200.9|207050.9|207214.5|207064.5|207199|207049|11
1633726310000|2021-10-08 20:51:50|207201.3|207051.3|207203|207053|207203|207053|207201.3|207051.3|4
1633726320000|2021-10-08 20:52:00|207201.3|207051.3|207199|207049|207201.3|207051.3|207198.5|207048.5|10
1633726330000|2021-10-08 20:52:10|207197.5|207047.5|207199.8|207049.8|207200.3|207050.3|207196.4|207046.4|15
1633726340000|2021-10-08 20:52:20|207196.8|207046.8|207198.7|207048.7|207202.8|207052.8|207196.8|207046.8|9
1633726350000|2021-10-08 20:52:30|207196.6|207046.6|207194.3|207044.3|207204.6|207054.6|207192.5|207042.5|14
1633726360000|2021-10-08 20:52:40|207195.8|207045.8|207195|207045|207213.7|207063.7|207194|207044|15
1633726370000|2021-10-08 20:52:50|207195.3|207045.3|207193.7|207043.7|207198.5|207048.5|207193.7|207043.7|15
1633726380000|2021-10-08 20:53:00|207194.2|207044.2|207203.7|207053.7|207211.1|207061.1|207194.2|207044.2|20
1633726390000|2021-10-08 20:53:10|207196.9|207046.9|207204.7|207054.7|207204.7|207054.7|207196.8|207046.8|12
1633726400000|2021-10-08 20:53:20|207204.6|207054.6|207201.3|207051.3|207205|207055|207196.6|207046.6|14
1633726410000|2021-10-08 20:53:30|207201.4|207051.4|207203.6|207053.6|207204.2|207054.2|207194.5|207044.5|14
1633726420000|2021-10-08 20:53:40|207202.3|207052.3|207201.1|207051.1|207202.3|207052.3|207195.5|207045.5|12
1633726430000|2021-10-08 20:53:50|207197.2|207047.2|207200.5|207050.5|207207.1|207057.1|207197.2|207047.2|8
1633726440000|2021-10-08 20:54:00|207200.2|207050.2|207193.7|207043.7|207210.6|207060.6|207193.7|207043.7|10
1633726450000|2021-10-08 20:54:10|207195.2|207045.2|207189.8|207039.8|207195.4|207045.4|207189.8|207039.8|5
1633726460000|2021-10-08 20:54:20|207189.1|207039.1|207188.5|207038.5|207191.6|207041.6|207186.9|207036.9|6
1633726470000|2021-10-08 20:54:30|207199.8|207049.8|207224|207074|207224|207074|207196.5|207046.5|19
1633726480000|2021-10-08 20:54:40|207209.4|207059.4|207193.9|207043.9|207288.3|207059.4|207193.7|206991.3|10
1633726490000|2021-10-08 20:54:50|207196.2|207046.2|207206.8|207056.8|207208.3|207058.3|207195.4|207045.4|10
1633726500000|2021-10-08 20:55:00|207213.4|207063.4|207202.4|207052.4|207213.4|207063.4|207195.7|207045.7|12
1633726510000|2021-10-08 20:55:10|207263.9|206981.3|207194.3|207044.3|207263.9|207048.9|207193.8|206981.3|7
1633726520000|2021-10-08 20:55:20|207197.2|207047.2|207205.7|207055.7|207205.7|207055.7|207197.1|207047.1|8
1633726530000|2021-10-08 20:55:30|207206|207056|207201.2|207051.2|207206|207056|207197.7|207047.7|9
1633726540000|2021-10-08 20:55:40|207201.6|207051.6|207200.9|207050.9|207201.6|207051.6|207193.1|207043.1|7
1633726550000|2021-10-08 20:55:50|207199.8|207049.8|207201.1|207051.1|207201.6|207051.6|207199.3|207049.3|9
1633726560000|2021-10-08 20:56:00|207202.1|207052.1|207201.6|207051.6|207202.1|207052.1|207201.1|207051.1|5
1633726570000|2021-10-08 20:56:10|207194.9|207044.9|207198|207048|207198|207048|207184.7|207034.7|7
1633726580000|2021-10-08 20:56:20|207197.7|207047.7|207197.1|207047.1|207207.6|207057.6|207195.8|207045.8|9
1633726590000|2021-10-08 20:56:30|207194.2|207044.2|207193.8|207043.8|207196.9|207046.9|207193.7|207043.7|6
1633726600000|2021-10-08 20:56:40|207188.9|207038.9|207196.1|207046.1|207196.1|207046.1|207188.9|207038.9|5
1633726610000|2021-10-08 20:56:50|207189.3|207039.3|207195.7|207045.7|207196.1|207046.1|207189.3|207039.3|7
1633726620000|2021-10-08 20:57:00|207197.1|207047.1|207208.3|206911.3|207208.3|207055.2|207150.8|206911.3|11
1633726630000|2021-10-08 20:57:10|207217|206920|207153.2|207003.2|207269.4|207083.2|207152.7|206920|11
1633726640000|2021-10-08 20:57:20|207164.5|207014.5|207181.9|207031.9|207195.8|207045.8|207164.5|207014.5|5
1633726650000|2021-10-08 20:57:30|207298.5|207001.5|207185.5|207035.5|207298.5|207067.6|207185.5|207001.5|5
1633726660000|2021-10-08 20:57:40|207181.5|207031.5|207188.4|207038.4|207200.2|207050.2|207181.5|207031.5|9
1633726670000|2021-10-08 20:57:50|207203.2|207053.2|207210|207060|207394|207097|207154.7|206994.3|23
1633726680000|2021-10-08 20:58:00|207287.5|207002|207285|206990|207298.1|207067.4|207212.3|206990|21
1633726690000|2021-10-08 20:58:10|207280|206991.5|207296|206999|207301.5|207004.5|207280|206991.5|6
1633726700000|2021-10-08 20:58:20|207293.5|206996.5|207285.8|206988.8|207293.5|206996.5|207285.8|206988.8|8
1633726710000|2021-10-08 20:58:30|207285.6|206988.6|207305.5|207008.5|207330.7|207033.7|207284|206987|9
1633726720000|2021-10-08 20:58:40|207298.4|207001.4|207280.8|206983.8|207298.4|207001.4|207258|206961|13
1633726730000|2021-10-08 20:58:50|207280.7|206983.7|207278.2|206981.2|207281|206984|207278.1|206981.1|6
1633896000000|2021-10-10 20:00:00|207424|207082|207424|207082|207424|207082|207424|207082|1
1633896350000|2021-10-10 20:05:50|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633896420000|2021-10-10 20:07:00|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633896430000|2021-10-10 20:07:10|207449.1|207107.1|207449.1|207107.1|207449.1|207107.1|207449.1|207107.1|1
1633896450000|2021-10-10 20:07:30|207424|207082|207477.7|207135.7|207492.3|207150.3|207424|207082|3
1633896460000|2021-10-10 20:07:40|207466.7|207124.7|207424|207082|207477.4|207135.4|207424|207082|3
1633896470000|2021-10-10 20:07:50|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633896480000|2021-10-10 20:08:00|207441.1|207099.1|207441.1|207099.1|207441.1|207099.1|207441.1|207099.1|1
1633896490000|2021-10-10 20:08:10|207424|207082|207424|207082|207424|207082|207424|207082|1
1633896500000|2021-10-10 20:08:20|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633896580000|2021-10-10 20:09:40|207429.1|207087.1|207429.1|207087.1|207429.1|207087.1|207429.1|207087.1|1
1633896590000|2021-10-10 20:09:50|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633896600000|2021-10-10 20:10:00|207449.1|207107.1|207449.1|207107.1|207449.1|207107.1|207449.1|207107.1|1
1633896610000|2021-10-10 20:10:10|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633896640000|2021-10-10 20:10:40|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633896650000|2021-10-10 20:10:50|207449.1|207107.1|207449.1|207107.1|207449.1|207107.1|207449.1|207107.1|1
1633896660000|2021-10-10 20:11:00|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633896720000|2021-10-10 20:12:00|207424|207082|207424|207082|207424|207082|207424|207082|1
1633896730000|2021-10-10 20:12:10|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633896760000|2021-10-10 20:12:40|207424|207082|207504.3|207162.3|207504.3|207162.3|207424|207082|2
1633896770000|2021-10-10 20:12:50|207449.1|207107.1|207449.1|207107.1|207449.1|207107.1|207449.1|207107.1|1
1633896780000|2021-10-10 20:13:00|207424|207082|207492.3|207150.3|207492.3|207150.3|207424|207082|2
1633896790000|2021-10-10 20:13:10|207477.4|207135.4|207424|207082|207477.4|207135.4|207424|207082|2
1633896840000|2021-10-10 20:14:00|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633896870000|2021-10-10 20:14:30|207469.2|207127.2|207469.2|207127.2|207469.2|207127.2|207469.2|207127.2|1
1633896880000|2021-10-10 20:14:40|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633896960000|2021-10-10 20:16:00|207424|207082|207424|207082|207424|207082|207424|207082|1
1633897110000|2021-10-10 20:18:30|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633897440000|2021-10-10 20:24:00|207424|207082|207424|207082|207424|207082|207424|207082|1
1633897490000|2021-10-10 20:24:50|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633897560000|2021-10-10 20:26:00|207424|207082|207424|207082|207424|207082|207424|207082|1
1633897580000|2021-10-10 20:26:20|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633897630000|2021-10-10 20:27:10|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633897640000|2021-10-10 20:27:20|207449.1|207107.1|207449.1|207107.1|207449.1|207107.1|207449.1|207107.1|1
1633897650000|2021-10-10 20:27:30|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633897680000|2021-10-10 20:28:00|207429.1|207087.1|207429.1|207087.1|207429.1|207087.1|207429.1|207087.1|1
1633897690000|2021-10-10 20:28:10|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633897730000|2021-10-10 20:28:50|207424|207082|207424|207082|207424|207082|207424|207082|1
1633897740000|2021-10-10 20:29:00|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633897750000|2021-10-10 20:29:10|207469.2|207127.2|207469.2|207127.2|207469.2|207127.2|207469.2|207127.2|1
1633897760000|2021-10-10 20:29:20|207424|207082|207424|207082|207424|207082|207424|207082|1
1633897770000|2021-10-10 20:29:30|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633897780000|2021-10-10 20:29:40|207466.7|207124.7|207424|207082|207466.7|207124.7|207424|207082|2
1633897790000|2021-10-10 20:29:50|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633897820000|2021-10-10 20:30:20|207441.1|207099.1|207441.1|207099.1|207441.1|207099.1|207441.1|207099.1|1
1633897830000|2021-10-10 20:30:30|207432.1|207090.1|207432.1|207090.1|207432.1|207090.1|207432.1|207090.1|1
1633897840000|2021-10-10 20:30:40|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633897900000|2021-10-10 20:31:40|207442.5|207100.5|207442.5|207100.5|207442.5|207100.5|207442.5|207100.5|1
1633897910000|2021-10-10 20:31:50|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633897980000|2021-10-10 20:33:00|207433.6|207091.6|207449.1|207107.1|207449.1|207107.1|207433.6|207091.6|2
1633898000000|2021-10-10 20:33:20|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633898010000|2021-10-10 20:33:30|207442.5|207100.5|207442.5|207100.5|207442.5|207100.5|207442.5|207100.5|1
1633898020000|2021-10-10 20:33:40|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633898030000|2021-10-10 20:33:50|207469.2|207127.2|207469.2|207127.2|207469.2|207127.2|207469.2|207127.2|1
1633898040000|2021-10-10 20:34:00|207424|207082|207498.2|207156.2|207498.2|207156.2|207424|207082|2
1633898060000|2021-10-10 20:34:20|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633898160000|2021-10-10 20:36:00|207466.7|207124.7|207466.7|207124.7|207466.7|207124.7|207466.7|207124.7|1
1633898170000|2021-10-10 20:36:10|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633898180000|2021-10-10 20:36:20|207432.1|207090.1|207432.1|207090.1|207432.1|207090.1|207432.1|207090.1|1
1633898190000|2021-10-10 20:36:30|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633898280000|2021-10-10 20:38:00|207424|207082|207424|207082|207424|207082|207424|207082|1
1633898300000|2021-10-10 20:38:20|207504.3|207162.3|207504.3|207162.3|207504.3|207162.3|207504.3|207162.3|1
1633898320000|2021-10-10 20:38:40|207424|207082|207424|207082|207424|207082|207424|207082|1
1633898330000|2021-10-10 20:38:50|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633898360000|2021-10-10 20:39:20|207424|207082|207424|207082|207424|207082|207424|207082|1
1633898560000|2021-10-10 20:42:40|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633898600000|2021-10-10 20:43:20|207424|207082|207424|207082|207424|207082|207424|207082|1
1633898610000|2021-10-10 20:43:30|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633898790000|2021-10-10 20:46:30|207424|207082|207424|207082|207424|207082|207424|207082|1
1633898800000|2021-10-10 20:46:40|207508.4|207166.4|207508.4|207166.4|207508.4|207166.4|207508.4|207166.4|1
1633898810000|2021-10-10 20:46:50|207505.3|207163.3|207505.3|207163.3|207505.3|207163.3|207505.3|207163.3|1
1633898820000|2021-10-10 20:47:00|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633898850000|2021-10-10 20:47:30|207494.6|207152.6|207494.6|207152.6|207494.6|207152.6|207494.6|207152.6|1
1633898860000|2021-10-10 20:47:40|207424|207082|207505.7|207163.7|207505.7|207163.7|207424|207082|2
1633898880000|2021-10-10 20:48:00|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633898890000|2021-10-10 20:48:10|207456.6|207114.6|207456.6|207114.6|207456.6|207114.6|207456.6|207114.6|1
1633898900000|2021-10-10 20:48:20|207424|207082|207424|207082|207424|207082|207424|207082|1
1633898910000|2021-10-10 20:48:30|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633898970000|2021-10-10 20:49:30|207424|207082|207500|207158|207500|207158|207424|207082|2
1633898980000|2021-10-10 20:49:40|207496.1|207154.1|207496.1|207154.1|207496.1|207154.1|207496.1|207154.1|1
1633898990000|2021-10-10 20:49:50|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633899050000|2021-10-10 20:50:50|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633899070000|2021-10-10 20:51:10|207424|207082|207424|207082|207424|207082|207424|207082|1
1633899080000|2021-10-10 20:51:20|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633899110000|2021-10-10 20:51:50|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633899120000|2021-10-10 20:52:00|207472.6|207130.6|207472.6|207130.6|207472.6|207130.6|207472.6|207130.6|1
1633899130000|2021-10-10 20:52:10|207424|207082|207506.7|207164.7|207506.7|207164.7|207424|207082|2
1633899140000|2021-10-10 20:52:20|207496.1|207154.1|207496.1|207154.1|207496.1|207154.1|207496.1|207154.1|1
1633899150000|2021-10-10 20:52:30|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633899160000|2021-10-10 20:52:40|207469.2|207127.2|207424|207082|207469.2|207127.2|207424|207082|3
1633899170000|2021-10-10 20:52:50|207508.4|207166.4|207508.4|207166.4|207508.4|207166.4|207508.4|207166.4|1
1633899200000|2021-10-10 20:53:20|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633899210000|2021-10-10 20:53:30|207424|207082|207424|207082|207424|207082|207424|207082|1
1633899220000|2021-10-10 20:53:40|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633899330000|2021-10-10 20:55:30|207424|207082|207424|207082|207424|207082|207424|207082|1
1633899380000|2021-10-10 20:56:20|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633899430000|2021-10-10 20:57:10|207445|207103|207445|207103|207445|207103|207445|207103|1
1633899440000|2021-10-10 20:57:20|207424|207082|207508.6|207166.6|207508.6|207166.6|207424|207082|2
1633899450000|2021-10-10 20:57:30|207448|207106|207448|207106|207448|207106|207448|207106|1
1633899460000|2021-10-10 20:57:40|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633899480000|2021-10-10 20:58:00|207424|207082|207424|207082|207424|207082|207424|207082|1
1633899490000|2021-10-10 20:58:10|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633899550000|2021-10-10 20:59:10|207445|207103|207445|207103|207445|207103|207445|207103|1
1633899560000|2021-10-10 20:59:20|207424|207082|207424|207082|207424|207082|207424|207082|1
1633899570000|2021-10-10 20:59:30|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|1
1633899590000|2021-10-10 20:59:50|207447|207105|207508.4|207166.4|207508.4|207166.4|207447|207105|2
1633899600000|2021-10-10 21:00:00|207504.6|207162.6|207339|206997|207504.6|207162.6|207339|206997|5
1633899620000|2021-10-10 21:00:20|207359.2|207017.2|207346.4|207004.4|207359.2|207017.2|207346.4|207004.4|2
1633899630000|2021-10-10 21:00:30|207339|206997|207339|206997|207339|206997|207339|206997|1
1633899650000|2021-10-10 21:00:50|207336|206994|207339|206997|207365.6|207023.6|207336|206994|4
1633899660000|2021-10-10 21:01:00|207333.3|206991.3|207380.6|207038.6|207380.6|207038.6|207331.7|206989.7|3
1633899670000|2021-10-10 21:01:10|207356.8|207014.8|207316.5|207014.5|207356.8|207014.8|207316.5|206994.5|3
1633899680000|2021-10-10 21:01:20|207360.6|207058.6|207360.6|207058.6|207360.6|207058.6|207360.6|207058.6|1
1633899700000|2021-10-10 21:01:40|207319|207017|207359.7|207057.7|207359.7|207057.7|207319|207017|2
1633899710000|2021-10-10 21:01:50|207360.6|207058.6|207360.6|207058.6|207360.6|207058.6|207360.6|207058.6|1
1633899740000|2021-10-10 21:02:20|207337.1|207035.1|207357.4|207055.4|207357.4|207055.4|207326|207024|3
1633899750000|2021-10-10 21:02:30|207337.1|207035.1|207337.1|207035.1|207337.1|207035.1|207337.1|207035.1|1
1633899760000|2021-10-10 21:02:40|207407|207105|207367.3|207065.3|207407|207105|207367.3|207065.3|3
1633899770000|2021-10-10 21:02:50|207353.1|207051.1|207348.1|207056.1|207353.1|207056.1|207348.1|207051.1|2
1633899780000|2021-10-10 21:03:00|207356|207064|207356|207064|207356|207064|207356|207064|1
1633899790000|2021-10-10 21:03:10|207311|207019|207348.9|207056.9|207348.9|207056.9|207311|207019|2
1633899800000|2021-10-10 21:03:20|207332|207040|207332|207040|207332|207040|207332|207040|1
1633899810000|2021-10-10 21:03:30|207313.1|207021.1|207345|207053|207345|207053|207311|207019|3
1633899820000|2021-10-10 21:03:40|207363.1|207071.1|207353.9|207061.9|207363.1|207071.1|207353.9|207061.9|2
1633899840000|2021-10-10 21:04:00|207515.8|207223.8|207337.3|207045.3|207515.8|207223.8|207311.3|207019.3|3
1633899850000|2021-10-10 21:04:10|207330.8|207038.8|207318.4|207026.4|207330.8|207038.8|207318.4|207026.4|2
1633899860000|2021-10-10 21:04:20|207330.8|207038.8|207352.4|207060.4|207352.4|207060.4|207330.8|207038.8|2
1633899870000|2021-10-10 21:04:30|207363.1|207071.1|207363.1|207071.1|207363.1|207071.1|207363.1|207071.1|1
1633899880000|2021-10-10 21:04:40|207353.9|207061.9|207353.9|207061.9|207353.9|207061.9|207353.9|207061.9|1
1633899890000|2021-10-10 21:04:50|207313.2|207021.2|207337.7|207045.7|207337.7|207045.7|207313.2|207021.2|2
1633899900000|2021-10-10 21:05:00|207331.2|207039.2|207321|207029|207484.5|207192.5|207321|207029|15
1633899910000|2021-10-10 21:05:10|207409.3|207117.3|207321|207029|207409.3|207117.3|207321|207029|3
1633899920000|2021-10-10 21:05:20|207320.5|207028.5|207335.6|207043.6|207335.6|207043.6|207320.5|207028.5|2
1633899930000|2021-10-10 21:05:30|207326.1|207034.1|207320.5|207028.5|207326.1|207034.1|207320.5|207028.5|2
1633899950000|2021-10-10 21:05:50|207355.6|207063.6|207337.3|207045.3|207400.8|207108.8|207337.3|207045.3|3
1633899960000|2021-10-10 21:06:00|207332.9|207040.9|207324.6|207032.6|207332.9|207040.9|207317.7|207025.7|5
1633899970000|2021-10-10 21:06:10|207339.4|207047.4|207339.4|207047.4|207339.4|207047.4|207339.4|207047.4|1
1633899980000|2021-10-10 21:06:20|207355.6|207063.6|207355.6|207063.6|207355.6|207063.6|207355.6|207063.6|1
1633899990000|2021-10-10 21:06:30|207337.1|207045.1|207335.9|207043.9|207337.1|207045.1|207331.6|207039.6|4
1633900000000|2021-10-10 21:06:40|207328.9|207036.9|207313|207021|207328.9|207036.9|207313|207021|2
1633900010000|2021-10-10 21:06:50|207470.8|207178.8|207387.1|207095.1|207470.8|207178.8|207387.1|207095.1|2
1633900020000|2021-10-10 21:07:00|207370.6|207078.6|207333.7|207041.7|207370.6|207078.6|207333.7|207041.7|3
1633900030000|2021-10-10 21:07:10|207321.6|207029.6|207321.6|207029.6|207321.6|207029.6|207321.6|207029.6|1
1633900040000|2021-10-10 21:07:20|207320.5|207028.5|207418.3|207126.3|207432.4|207140.4|207320.5|207028.5|8
1633900050000|2021-10-10 21:07:30|207386.3|207094.3|207402.2|207110.2|207402.2|207110.2|207386.3|207094.3|2
1633900060000|2021-10-10 21:07:40|207408|207116|207461.1|207169.1|207461.1|207169.1|207407.9|207115.9|4
1633900070000|2021-10-10 21:07:50|207446.3|207154.3|207450|207158|207450|207158|207446.3|207154.3|2
1633900080000|2021-10-10 21:08:00|207418.3|207126.3|207417.8|207125.8|207418.3|207126.3|207417.8|207125.8|2
1633900090000|2021-10-10 21:08:10|207455|207163|207455|207163|207455|207163|207455|207163|1
1633900100000|2021-10-10 21:08:20|207436.2|207144.2|207415|207123|207447|207155|207414.1|207122.1|6
1633900110000|2021-10-10 21:08:30|207412.9|207120.9|207412.9|207120.9|207412.9|207120.9|207412.9|207120.9|1
1633900120000|2021-10-10 21:08:40|207413.7|207121.7|207489.7|207197.7|207489.7|207197.7|207413.7|207121.7|3
1633900130000|2021-10-10 21:08:50|207440.8|207148.8|207435.8|207143.8|207440.8|207148.8|207428.7|207136.7|3
1633900140000|2021-10-10 21:09:00|207409.7|207117.7|207409.2|207117.2|207409.7|207117.7|207409.2|207117.2|2
1633900150000|2021-10-10 21:09:10|207409.8|207117.8|207434.5|207142.5|207434.5|207142.5|207409.8|207117.8|4
1633900160000|2021-10-10 21:09:20|207430.5|207138.5|207411|207119|207430.5|207138.5|207411|207119|2
1633900170000|2021-10-10 21:09:30|207461.4|207169.4|207485.1|207193.1|207485.1|207193.1|207431.5|207139.5|4
1633900180000|2021-10-10 21:09:40|207436.2|207144.2|207436.2|207144.2|207436.2|207144.2|207436.2|207144.2|1
1633900190000|2021-10-10 21:09:50|207427.6|207135.6|207425.3|207133.3|207443.9|207151.9|207407.6|207115.6|11
1633900200000|2021-10-10 21:10:00|207479.1|207187.1|207341.6|207049.6|207479.1|207187.1|207341.6|207049.6|8
1633900210000|2021-10-10 21:10:10|207345.3|207053.3|207355.6|207063.6|207355.6|207063.6|207345.3|207053.3|2
1633900220000|2021-10-10 21:10:20|207347.5|207055.5|207347.5|207055.5|207347.5|207055.5|207347.5|207055.5|1
1633900230000|2021-10-10 21:10:30|207319.6|207027.6|207339|207047|207339|207047|207319|207027|3
1633900240000|2021-10-10 21:10:40|207329.7|207037.7|207332.6|207040.6|207332.6|207040.6|207329.7|207037.7|2
1633900250000|2021-10-10 21:10:50|207381.4|207089.4|207368.9|207076.9|207381.4|207089.4|207368.9|207076.9|2
1633900260000|2021-10-10 21:11:00|207377.7|207085.7|207363.4|207071.4|207377.7|207085.7|207315.7|207023.7|6
1633900270000|2021-10-10 21:11:10|207357.3|207065.3|207352.5|207060.5|207358|207066|207352.5|207060.5|3
1633900280000|2021-10-10 21:11:20|207356.5|207064.5|207350.2|207058.2|207356.5|207064.5|207350.2|207058.2|2
1633900290000|2021-10-10 21:11:30|207334.6|207042.6|207338.6|207046.6|207338.6|207046.6|207334.6|207042.6|2
1633900300000|2021-10-10 21:11:40|207314.5|207022.5|207314.5|207022.5|207314.5|207022.5|207314.5|207022.5|1
1633900310000|2021-10-10 21:11:50|207349.8|207057.8|207383.8|207091.8|207429.4|207137.4|207349.8|207057.8|3
1633900320000|2021-10-10 21:12:00|207368.8|207076.8|207448.7|207156.7|207448.7|207156.7|207368.8|207076.8|4
1633900330000|2021-10-10 21:12:10|207412.5|207120.5|207412.5|207120.5|207412.5|207120.5|207412.5|207120.5|1
1633900340000|2021-10-10 21:12:20|207458.7|207166.7|207431|207139|207458.7|207166.7|207431|207139|3
1633900350000|2021-10-10 21:12:30|207425.5|207133.5|207427.2|207135.2|207427.2|207135.2|207425.5|207133.5|2
1633900360000|2021-10-10 21:12:40|207411|207119|207411|207119|207411|207119|207411|207119|1
1633900370000|2021-10-10 21:12:50|207412.3|207120.3|207430.2|207138.2|207449.5|207157.5|207412.3|207120.3|4
1633900380000|2021-10-10 21:13:00|207435.1|207143.1|207413.5|207121.5|207435.1|207143.1|207413.3|207121.3|4
1633900390000|2021-10-10 21:13:10|207413.1|207121.1|207414.5|207122.5|207414.5|207122.5|207413.1|207121.1|2
1633900400000|2021-10-10 21:13:20|207413.3|207121.3|207449.2|207157.2|207449.2|207157.2|207413.3|207121.3|2
1633900410000|2021-10-10 21:13:30|207436.2|207144.2|207442.5|207150.5|207442.5|207150.5|207436.2|207144.2|2
1633900420000|2021-10-10 21:13:40|207411|207119|207411|207119|207411|207119|207411|207119|1
1633900430000|2021-10-10 21:13:50|207419.1|207127.1|207456.6|207164.6|207456.6|207164.6|207419.1|207127.1|2
1633900440000|2021-10-10 21:14:00|207411|207119|207411|207119|207411|207119|207411|207119|1
1633900450000|2021-10-10 21:14:10|207465.1|207173.1|207431.2|207139.2|207465.1|207173.1|207431.2|207139.2|3
1633900460000|2021-10-10 21:14:20|207425.7|207133.7|207412|207120|207425.7|207133.7|207412|207120|2
1633900470000|2021-10-10 21:14:30|207411.9|207119.9|207411.8|207119.8|207411.9|207119.9|207411.8|207119.8|2
1633900480000|2021-10-10 21:14:40|207465.1|207173.1|207437.5|207145.5|207465.1|207173.1|207437.5|207145.5|2
1633900490000|2021-10-10 21:14:50|207432.4|207140.4|207414.3|207122.3|207432.4|207140.4|207413|207121|3
1633900500000|2021-10-10 21:15:00|207458.5|207166.5|207442.5|207150.5|207458.5|207166.5|207442.5|207150.5|2
1633900510000|2021-10-10 21:15:10|207436.2|207144.2|207436.2|207144.2|207436.2|207144.2|207436.2|207144.2|1
1633900520000|2021-10-10 21:15:20|207461.4|207169.4|207474.1|207182.1|207474.1|207182.1|207461.4|207169.4|2
1633900540000|2021-10-10 21:15:40|207421.7|207129.7|207456.6|207164.6|207456.6|207164.6|207421.7|207129.7|2
1633900570000|2021-10-10 21:16:10|207474.1|207182.1|207474.1|207182.1|207474.1|207182.1|207474.1|207182.1|1
1633900580000|2021-10-10 21:16:20|207411|207119|207411|207119|207411|207119|207411|207119|1
1633900590000|2021-10-10 21:16:30|207419.1|207127.1|207419.1|207127.1|207419.1|207127.1|207419.1|207127.1|1
1633900600000|2021-10-10 21:16:40|207415.7|207123.7|207434.9|207142.9|207451.4|207159.4|207415.7|207123.7|4
1633900610000|2021-10-10 21:16:50|207434.5|207142.5|207424.2|207132.2|207434.5|207142.5|207424.2|207132.2|2
1633900620000|2021-10-10 21:17:00|207433|207141|207426.4|207134.4|207433|207141|207424|207132|4
1633900630000|2021-10-10 21:17:10|207410.3|207118.3|207442|207150|207452.7|207160.7|207410.3|207118.3|3
1633900640000|2021-10-10 21:17:20|207435.7|207143.7|207435.7|207143.7|207435.7|207143.7|207435.7|207143.7|1
1633900650000|2021-10-10 21:17:30|207442.1|207150.1|207433.3|207141.3|207448.1|207156.1|207433.2|207141.2|5
1633900660000|2021-10-10 21:17:40|207410|207118|207410|207118|207410|207118|207410|207118|1
1633900680000|2021-10-10 21:18:00|207410.6|207118.6|207431.5|207139.5|207458.2|207166.2|207410.5|207118.5|4
1633900690000|2021-10-10 21:18:10|207431.9|207139.9|207410.3|207118.3|207431.9|207139.9|207410.3|207118.3|4
1633900700000|2021-10-10 21:18:20|207464.9|207172.9|207440.2|207148.2|207464.9|207172.9|207440.2|207148.2|4
1633900710000|2021-10-10 21:18:30|207431.6|207139.6|207422.7|207130.7|207432.6|207140.6|207421.3|207129.3|6
1633900720000|2021-10-10 21:18:40|207424.7|207132.7|207410.4|207118.4|207425.9|207133.9|207410.4|207118.4|3
1633900730000|2021-10-10 21:18:50|207452.3|207160.3|207439.1|207147.1|207452.3|207160.3|207439.1|207147.1|3
1633900740000|2021-10-10 21:19:00|207433.5|207141.5|207406.5|207114.5|207433.5|207141.5|207406.5|207114.5|2
1633900760000|2021-10-10 21:19:20|207414|207122|207431.5|207139.5|207460.9|207168.9|207414|207122|3
1633900770000|2021-10-10 21:19:30|207406.5|207114.5|207406.5|207114.5|207406.5|207114.5|207406.5|207114.5|1
1633900780000|2021-10-10 21:19:40|207460.5|207168.5|207445.1|207153.1|207460.5|207168.5|207445.1|207153.1|2
1633900790000|2021-10-10 21:19:50|207451.5|207159.5|207406.5|207114.5|207451.5|207159.5|207406.5|207114.5|3
1633900800000|2021-10-10 21:20:00|207464.4|207172.4|207406.5|207114.5|207464.4|207172.4|207406.5|207114.5|3
1633900810000|2021-10-10 21:20:10|207409.9|207117.9|207413.6|207121.6|207416.4|207124.4|207408|207116|4
1633900820000|2021-10-10 21:20:20|207412.7|207120.7|207410.4|207118.4|207412.7|207120.7|207410.4|207118.4|2
1633900830000|2021-10-10 21:20:30|207460.5|207168.5|207440.2|207148.2|207460.5|207168.5|207440.2|207148.2|2
1633900840000|2021-10-10 21:20:40|207433.5|207141.5|207433.5|207141.5|207433.5|207141.5|207433.5|207141.5|1
1633900850000|2021-10-10 21:20:50|207406.5|207114.5|207445.1|207153.1|207460.5|207168.5|207406.5|207114.5|3
1633900860000|2021-10-10 21:21:00|207406.5|207114.5|207406.5|207114.5|207406.5|207114.5|207406.5|207114.5|1
1633900870000|2021-10-10 21:21:10|207460.5|207168.5|207406.5|207114.5|207474.1|207182.1|207406.5|207114.5|3
1633900880000|2021-10-10 21:21:20|207407.1|207115.1|207409.8|207117.8|207409.8|207117.8|207407.1|207115.1|2
1633900890000|2021-10-10 21:21:30|207409.2|207117.2|207445.7|207153.7|207464.6|207172.6|207409.2|207117.2|3
1633900900000|2021-10-10 21:21:40|207434.3|207142.3|207410.1|207118.1|207445.7|207153.7|207410.1|207118.1|5
1633900910000|2021-10-10 21:21:50|207458|207166|207435.4|207143.4|207458|207166|207435.4|207143.4|2
1633900920000|2021-10-10 21:22:00|207433.6|207141.6|207433.6|207141.6|207433.6|207141.6|207433.6|207141.6|1
1633900930000|2021-10-10 21:22:10|207431.7|207139.7|207412.5|207120.5|207431.7|207139.7|207412.5|207120.5|4
1633900940000|2021-10-10 21:22:20|207455.4|207163.4|207440.2|207148.2|207455.4|207163.4|207440.2|207148.2|3
1633900950000|2021-10-10 21:22:30|207430.1|207138.1|207410.4|207118.4|207430.1|207138.1|207410.4|207118.4|4
1633900960000|2021-10-10 21:22:40|207410|207118|207431.3|207139.3|207458.1|207166.1|207410|207118|4
1633900970000|2021-10-10 21:22:50|207428.6|207136.6|207410|207118|207428.6|207136.6|207410|207118|3
1633900980000|2021-10-10 21:23:00|207416.4|207124.4|207438|207146|207450.2|207158.2|207416.4|207124.4|4
1633900990000|2021-10-10 21:23:10|207410.7|207118.7|207410|207118|207410.7|207118.7|207410|207118|3
1633901000000|2021-10-10 21:23:20|207410.1|207118.1|207437.5|207145.5|207455.3|207163.3|207410.1|207118.1|4
1633901010000|2021-10-10 21:23:30|207435.4|207143.4|207435.4|207143.4|207435.4|207143.4|207435.4|207143.4|1
1633901020000|2021-10-10 21:23:40|207464.9|207172.9|207409.6|207117.6|207464.9|207172.9|207409.6|207117.6|3
1633901030000|2021-10-10 21:23:50|207418.3|207126.3|207418.3|207126.3|207418.3|207126.3|207418.3|207126.3|1
1633901040000|2021-10-10 21:24:00|207409.6|207117.6|207435.4|207143.4|207474.1|207182.1|207409.6|207117.6|3
1633901050000|2021-10-10 21:24:10|207410.7|207118.7|207410|207118|207410.7|207118.7|207410|207118|3
1633901060000|2021-10-10 21:24:20|207410.6|207118.6|207431.3|207139.3|207455.3|207163.3|207410.2|207118.2|4
1633901070000|2021-10-10 21:24:30|207446.5|207154.5|207423.5|207131.5|207446.5|207154.5|207423.5|207131.5|3
1633901080000|2021-10-10 21:24:40|207409.4|207117.4|207409.4|207117.4|207409.6|207117.6|207409.4|207117.4|3
1633901090000|2021-10-10 21:24:50|207414.7|207122.7|207437.6|207145.6|207448.1|207156.1|207414.7|207122.7|3
1633901100000|2021-10-10 21:25:00|207432.7|207140.7|207432.7|207140.7|207432.7|207140.7|207432.7|207140.7|1
1633901110000|2021-10-10 21:25:10|207408.6|207116.6|207433.5|207141.5|207439.6|207147.6|207408.6|207116.6|6
1633901120000|2021-10-10 21:25:20|207431.5|207139.5|207408.4|207116.4|207431.5|207139.5|207408.4|207116.4|4
1633901130000|2021-10-10 21:25:30|207452.3|207160.3|207441.3|207149.3|207452.3|207160.3|207441.3|207149.3|2
1633901140000|2021-10-10 21:25:40|207436.6|207144.6|207429.8|207137.8|207436.6|207144.6|207429.8|207137.8|4
1633901150000|2021-10-10 21:25:50|207413.3|207121.3|207430.3|207138.3|207452.5|207160.5|207412.1|207120.1|5
1633901160000|2021-10-10 21:26:00|207429.6|207137.6|207434.9|207142.9|207434.9|207142.9|207425.5|207133.5|4
1633901170000|2021-10-10 21:26:10|207430.3|207138.3|207430.3|207138.3|207448.2|207156.2|207425.5|207133.5|5
1633901180000|2021-10-10 21:26:20|207428.1|207136.1|207408.5|207116.5|207428.1|207136.1|207408|207116|5
1633901190000|2021-10-10 21:26:30|207408.2|207116.2|207408.3|207116.3|207409.2|207117.2|207408.2|207116.2|4
1633901200000|2021-10-10 21:26:40|207408|207116|207431.6|207139.6|207439.4|207147.4|207408|207116|6
1633901210000|2021-10-10 21:26:50|207430.5|207138.5|207430.5|207138.5|207430.5|207138.5|207430.5|207138.5|1
1633901220000|2021-10-10 21:27:00|207404.2|207112.2|207404.2|207112.2|207404.2|207112.2|207404.2|207112.2|1
1633901230000|2021-10-10 21:27:10|207464.1|207172.1|207404.2|207112.2|207464.1|207172.1|207404.2|207112.2|3
1633901240000|2021-10-10 21:27:20|207408.7|207116.7|207405.9|207113.9|207408.7|207116.7|207405.9|207113.9|2
1633901250000|2021-10-10 21:27:30|207408.3|207116.3|207433.9|207141.9|207465.1|207173.1|207408.1|207116.1|6
1633901260000|2021-10-10 21:27:40|207430.5|207138.5|207430.5|207138.5|207430.5|207138.5|207430.5|207138.5|1
1633901270000|2021-10-10 21:27:50|207409.2|207117.2|207433.5|207141.5|207442.6|207150.6|207409.2|207117.2|4
1633901280000|2021-10-10 21:28:00|207438.5|207146.5|207428|207136|207438.5|207146.5|207428|207136|2
1633901290000|2021-10-10 21:28:10|207405.7|207113.7|207407.3|207115.3|207451.3|207159.3|207405.7|207113.7|6
1633901310000|2021-10-10 21:28:30|207410.1|207118.1|207440.7|207148.7|207442.1|207150.1|207409.2|207117.2|5
1633901320000|2021-10-10 21:28:40|207433.9|207141.9|207408.3|207116.3|207433.9|207141.9|207408.3|207116.3|3
1633901330000|2021-10-10 21:28:50|207408.6|207116.6|207408.3|207116.3|207408.6|207116.6|207408.3|207116.3|2
1633901340000|2021-10-10 21:29:00|207460.7|207168.7|207445.5|207153.5|207460.7|207168.7|207445.5|207153.5|3
1633901350000|2021-10-10 21:29:10|207440.7|207148.7|207407.3|207115.3|207440.7|207148.7|207407.3|207115.3|2
1633901360000|2021-10-10 21:29:20|207411.1|207119.1|207411.1|207119.1|207411.1|207119.1|207411.1|207119.1|1
1633901370000|2021-10-10 21:29:30|207458.3|207166.3|207440.7|207148.7|207458.3|207166.3|207437|207145|4
1633901380000|2021-10-10 21:29:40|207434|207142|207434|207142|207434|207142|207434|207142|1
1633901390000|2021-10-10 21:29:50|207428|207136|207424.5|207132.5|207430.8|207138.8|207421.3|207129.3|4
1633901400000|2021-10-10 21:30:00|207409.5|207117.5|207435.9|207143.9|207469.7|207177.7|207409.5|207117.5|12
1633901410000|2021-10-10 21:30:10|207422.7|207130.7|207410.7|207118.7|207422.7|207130.7|207410.5|207118.5|9
1633901420000|2021-10-10 21:30:20|207410.2|207118.2|207411.8|207119.8|207411.8|207119.8|207409.9|207117.9|6
1633901430000|2021-10-10 21:30:30|207447.6|207155.6|207436.7|207144.7|207447.6|207155.6|207436.7|207144.7|3
1633901440000|2021-10-10 21:30:40|207430.8|207138.8|207423.3|207131.3|207431.5|207139.5|207423.3|207131.3|6
1633901450000|2021-10-10 21:30:50|207425.6|207133.6|207411.2|207119.2|207425.6|207133.6|207410.1|207118.1|3
1633901460000|2021-10-10 21:31:00|207409.8|207117.8|207412.1|207120.1|207435.8|207143.8|207409.2|207117.2|22
1633901470000|2021-10-10 21:31:10|207411.7|207119.7|207408.4|207116.4|207412.7|207120.7|207406.9|207114.9|26
1633901480000|2021-10-10 21:31:20|207409.6|207117.6|207412.5|207120.5|207412.5|207120.5|207408.4|207116.4|26
1633901490000|2021-10-10 21:31:30|207411.5|207119.5|207415.5|207123.5|207431.4|207139.4|207410.8|207118.8|25
1633901500000|2021-10-10 21:31:40|207416.8|207124.8|207410.5|207118.5|207418.5|207126.5|207410.5|207118.5|9
1633901510000|2021-10-10 21:31:50|207413.2|207121.2|207420.7|207128.7|207431.6|207139.6|207413.2|207121.2|23
1633901520000|2021-10-10 21:32:00|207419.8|207127.8|207406.5|207114.5|207420.7|207128.7|207406.1|207114.1|23
1633901530000|2021-10-10 21:32:10|207406.7|207114.7|207409.5|207117.5|207429.6|207137.6|207406.7|207114.7|10
1633901540000|2021-10-10 21:32:20|207415.6|207123.6|207409.1|207117.1|207415.7|207123.7|207409.1|207117.1|27
1633901550000|2021-10-10 21:32:30|207410.6|207118.6|207421.5|207129.5|207425.5|207133.5|207409.2|207117.2|26
1633901560000|2021-10-10 21:32:40|207420.4|207128.4|207409.3|207117.3|207422.1|207130.1|207409.3|207117.3|28
1633901570000|2021-10-10 21:32:50|207410.1|207118.1|207412.2|207120.2|207433.4|207141.4|207409.2|207117.2|28
1633901580000|2021-10-10 21:33:00|207410.7|207118.7|207411|207119|207412.6|207120.6|207410.5|207118.5|27
1633901590000|2021-10-10 21:33:10|207410.6|207118.6|207421|207129|207431.8|207139.8|207409.9|207117.9|29
1633901600000|2021-10-10 21:33:20|207419.9|207127.9|207421.1|207129.1|207421.4|207129.4|207418.6|207126.6|24
1633901610000|2021-10-10 21:33:30|207419.8|207127.8|207411.5|207119.5|207421.6|207129.6|207411.5|207119.5|27
1633901620000|2021-10-10 21:33:40|207412.4|207120.4|207419.3|207127.3|207432.1|207140.1|207411.2|207119.2|27
1633901630000|2021-10-10 21:33:50|207418|207126|207408.2|207116.2|207419.3|207127.3|207408.2|207116.2|25
1633901640000|2021-10-10 21:34:00|207414|207122|207410.1|207118.1|207415|207123|207409.2|207117.2|27
1633901650000|2021-10-10 21:34:10|207409.1|207117.1|207418.2|207126.2|207428.5|207136.5|207408.5|207116.5|28
1633901660000|2021-10-10 21:34:20|207417.8|207125.8|207417.7|207125.7|207418.9|207126.9|207417.1|207125.1|8
1633901670000|2021-10-10 21:34:30|207420.1|207128.1|207408.6|207116.6|207420.1|207128.1|207408.5|207116.5|28
1633901680000|2021-10-10 21:34:40|207409.7|207117.7|207420.6|207128.6|207427.7|207135.7|207408.6|207116.6|29
1633901690000|2021-10-10 21:34:50|207408.3|207116.3|207409.5|207117.5|207410.5|207118.5|207407.8|207115.8|26
1633901700000|2021-10-10 21:35:00|207410.3|207118.3|207417|207125|207433.4|207141.4|207408.8|207116.8|27
1633901710000|2021-10-10 21:35:10|207415.6|207123.6|207415.3|207123.3|207420.8|207128.8|207413.6|207121.6|27
1633901720000|2021-10-10 21:35:20|207416.7|207124.7|207409.2|207117.2|207417.9|207125.9|207408.2|207116.2|27
1633901730000|2021-10-10 21:35:30|207408.1|207116.1|207415.5|207123.5|207428.1|207136.1|207406.4|207114.4|29
1633901740000|2021-10-10 21:35:40|207416.7|207124.7|207413.9|207121.9|207416.7|207124.7|207407.2|207115.2|23
1633901750000|2021-10-10 21:35:50|207414.1|207122.1|207406.7|207114.7|207414.1|207122.1|207406.7|207114.7|7
1633901760000|2021-10-10 21:36:00|207409.6|207117.6|207418.5|207126.5|207431.9|207139.9|207409.6|207117.6|26
1633901770000|2021-10-10 21:36:10|207417.4|207125.4|207418.2|207126.2|207419.5|207127.5|207416.9|207124.9|25
1633901780000|2021-10-10 21:36:20|207419.5|207127.5|207419.3|207127.3|207427.3|207135.3|207409.8|207117.8|28
1633901790000|2021-10-10 21:36:30|207421|207129|207410.3|207118.3|207423.2|207131.2|207410.3|207118.3|27
1633901800000|2021-10-10 21:36:40|207411.5|207119.5|207418.5|207126.5|207427.5|207135.5|207408.6|207116.6|26
1633901810000|2021-10-10 21:36:50|207417|207125|207420|207128|207420|207128|207416.7|207124.7|28
1633901820000|2021-10-10 21:37:00|207418.6|207126.6|207417.5|207125.5|207431.7|207139.7|207416.1|207124.1|28
1633901830000|2021-10-10 21:37:10|207415.3|207123.3|207409.4|207117.4|207418.4|207126.4|207409.4|207117.4|26
1633901840000|2021-10-10 21:37:20|207410.9|207118.9|207409.2|207117.2|207415.4|207123.4|207408.6|207116.6|19
1633901850000|2021-10-10 21:37:30|207408.2|207116.2|207407.3|207115.3|207428.8|207136.8|207405.3|207113.3|24
1633901860000|2021-10-10 21:37:40|207413.3|207121.3|207409.7|207117.7|207413.3|207121.3|207408.4|207116.4|27
1633901870000|2021-10-10 21:37:50|207408.6|207116.6|207411.4|207119.4|207412|207120|207408.5|207116.5|26
1633901880000|2021-10-10 21:38:00|207410.3|207118.3|207423.1|207131.1|207429.1|207137.1|207410.2|207118.2|25
1633901890000|2021-10-10 21:38:10|207421.8|207129.8|207419.2|207127.2|207423.1|207131.1|207417.5|207125.5|25
1633901900000|2021-10-10 21:38:20|207418.4|207126.4|207416.5|207124.5|207426.4|207134.4|207408.3|207116.3|27
1633901910000|2021-10-10 21:38:30|207417.3|207125.3|207409.1|207117.1|207417.3|207125.3|207407.9|207115.9|25
1633901920000|2021-10-10 21:38:40|207409.9|207117.9|207411.7|207119.7|207412|207120|207408.6|207116.6|27
1633901930000|2021-10-10 21:38:50|207410.6|207118.6|207419.3|207127.3|207427.8|207135.8|207408.7|207116.7|26
1633901940000|2021-10-10 21:39:00|207417.1|207125.1|207411.1|207119.1|207418.1|207126.1|207409.7|207117.7|27
1633901950000|2021-10-10 21:39:10|207409.6|207117.6|207410.6|207118.6|207411.1|207119.1|207408.1|207116.1|26
1633901960000|2021-10-10 21:39:20|207411.7|207119.7|207422.7|207130.7|207431.2|207139.2|207410.2|207118.2|25
1633901970000|2021-10-10 21:39:30|207420.7|207128.7|207409.2|207117.2|207422.7|207130.7|207408.3|207116.3|26
1633901980000|2021-10-10 21:39:40|207410.2|207118.2|207419.4|207127.4|207430.7|207138.7|207410.2|207118.2|25
1633901990000|2021-10-10 21:39:50|207418.1|207126.1|207418.9|207126.9|207419.4|207127.4|207416.6|207124.6|26
1633902000000|2021-10-10 21:40:00|207417.6|207125.6|207406.3|207114.3|207419.3|207127.3|207406.3|207114.3|19
1633902010000|2021-10-10 21:40:10|207406|207114|207420.2|207128.2|207432.7|207140.7|207405.7|207113.7|10
1633902020000|2021-10-10 21:40:20|207424.5|207132.5|207409.2|207117.2|207424.5|207132.5|207407.4|207115.4|8
1633902030000|2021-10-10 21:40:30|207408.8|207116.8|207420.6|207128.6|207430.6|207138.6|207408.8|207116.8|11
1633902040000|2021-10-10 21:40:40|207422.6|207130.6|207416.6|207124.6|207422.6|207130.6|207415.7|207123.7|9
1633902050000|2021-10-10 21:40:50|207417.2|207125.2|207421.6|207129.6|207431.4|207139.4|207417.2|207125.2|16
1633902060000|2021-10-10 21:41:00|207420.6|207128.6|207409.2|207117.2|207421.8|207129.8|207408|207116|27
1633902070000|2021-10-10 21:41:10|207407.8|207115.8|207421.8|207129.8|207430.3|207138.3|207407.8|207115.8|27
1633902080000|2021-10-10 21:41:20|207416.6|207124.6|207411.3|207119.3|207419.5|207127.5|207410.4|207118.4|29
1633902090000|2021-10-10 21:41:30|207410|207118|207416.8|207124.8|207429.4|207137.4|207410|207118|27
1633902100000|2021-10-10 21:41:40|207417.2|207125.2|207414.9|207122.9|207418.4|207126.4|207414|207122|26
1633902110000|2021-10-10 21:41:50|207413.9|207121.9|207417.7|207125.7|207429.9|207137.9|207413.9|207121.9|29
1633902120000|2021-10-10 21:42:00|207418.9|207126.9|207409.9|207117.9|207418.9|207126.9|207408.9|207116.9|28
1633902130000|2021-10-10 21:42:10|207408.4|207116.4|207412.8|207120.8|207428|207136|207402.5|207110.5|28
1633902140000|2021-10-10 21:42:20|207413.8|207121.8|207409.9|207117.9|207413.8|207121.8|207404.1|207112.1|26
1633902150000|2021-10-10 21:42:30|207408.6|207116.6|207420.2|207128.2|207430.4|207138.4|207408.4|207116.4|29
1633902160000|2021-10-10 21:42:40|207421.9|207129.9|207416.4|207124.4|207421.9|207129.9|207415|207123|24
1633902170000|2021-10-10 21:42:50|207417.5|207125.5|207411.9|207119.9|207429.7|207137.7|207409|207117|29
1633902180000|2021-10-10 21:43:00|207409.9|207117.9|207411|207119|207412.5|207120.5|207408.9|207116.9|26
1633902190000|2021-10-10 21:43:10|207412.3|207120.3|207420.9|207128.9|207429|207137|207409.2|207117.2|27
1633902200000|2021-10-10 21:43:20|207417.8|207125.8|207406.3|207114.3|207420|207128|207405.9|207113.9|26
1633902210000|2021-10-10 21:43:30|207407.5|207115.5|207422.9|207130.9|207428.6|207136.6|207406.3|207114.3|27
1633902220000|2021-10-10 21:43:40|207422.4|207130.4|207408.9|207116.9|207423.5|207131.5|207408.8|207116.8|26
1633902230000|2021-10-10 21:43:50|207410.5|207118.5|207412|207120|207412.5|207120.5|207408.8|207116.8|28
1633902240000|2021-10-10 21:44:00|207412.3|207120.3|207411.5|207119.5|207426|207134|207409.3|207117.3|26
1633902250000|2021-10-10 21:44:10|207409.9|207117.9|207409.4|207117.4|207412.6|207120.6|207409.3|207117.3|26
1633902260000|2021-10-10 21:44:20|207410.4|207118.4|207410.1|207118.1|207414.2|207122.2|207409.4|207117.4|21
1633902270000|2021-10-10 21:44:30|207410.8|207118.8|207424.5|207132.5|207430.8|207138.8|207410.8|207118.8|6
1633902280000|2021-10-10 21:44:40|207422.1|207130.1|207422.1|207130.1|207422.1|207130.1|207422.1|207130.1|1
1633902290000|2021-10-10 21:44:50|207423.6|207131.6|207410.9|207118.9|207423.6|207131.6|207407.5|207115.5|7
1633902300000|2021-10-10 21:45:00|207411.8|207119.8|207403.6|207111.6|207432.8|207140.8|207400.6|207108.6|15
1633902310000|2021-10-10 21:45:10|207407|207115|207404.4|207112.4|207414.8|207122.8|207399.4|207107.4|35
1633902320000|2021-10-10 21:45:20|207400.2|207108.2|207397.1|207105.1|207425.8|207133.8|207393.2|207101.2|18
1633902330000|2021-10-10 21:45:30|207400.7|207108.7|207399.9|207107.9|207406.1|207114.1|207393.1|207101.1|10
1633902340000|2021-10-10 21:45:40|207398.7|207106.7|207399.6|207107.6|207410.6|207118.6|207398.5|207106.5|28
1633902350000|2021-10-10 21:45:50|207404.1|207112.1|207406.3|207114.3|207416.4|207124.4|207394.6|207102.6|21
1633902360000|2021-10-10 21:46:00|207411.5|207119.5|207414|207122|207419|207127|207406.9|207114.9|9
1633902370000|2021-10-10 21:46:10|207415.3|207123.3|207403.7|207111.7|207420.7|207128.7|207401.9|207109.9|27
1633902380000|2021-10-10 21:46:20|207405.2|207113.2|207406.9|207114.9|207410.5|207118.5|207404.6|207112.6|5
1633902390000|2021-10-10 21:46:30|207407.1|207115.1|207399.4|207107.4|207411.1|207119.1|207395|207103|9
1633902400000|2021-10-10 21:46:40|207400.1|207108.1|207406.3|207114.3|207432.1|207140.1|207399.1|207107.1|20
1633902410000|2021-10-10 21:46:50|207403.7|207111.7|207404.1|207112.1|207407|207115|207397.9|207105.9|11
1633902420000|2021-10-10 21:47:00|207404.6|207112.6|207407.2|207115.2|207415.8|207123.8|207397|207105|13
1633902430000|2021-10-10 21:47:10|207410.5|207118.5|207398.7|207106.7|207410.5|207118.5|207396.9|207104.9|7
1633902440000|2021-10-10 21:47:20|207401.7|207109.7|207406.2|207114.2|207427.6|207135.6|207395.9|207103.9|11
1633902450000|2021-10-10 21:47:30|207403|207111|207394.8|207102.8|207410.5|207118.5|207394.8|207102.8|30
1633902460000|2021-10-10 21:47:40|207399.2|207107.2|207403.1|207111.1|207403.7|207111.7|207395.5|207103.5|12
1633902470000|2021-10-10 21:47:50|207401.6|207109.6|207409.2|207117.2|207418.2|207126.2|207397.4|207105.4|15
1633902480000|2021-10-10 21:48:00|207408.6|207116.6|207403|207111|207409.6|207117.6|207403|207111|4
1633902490000|2021-10-10 21:48:10|207398.7|207106.7|207402.3|207110.3|207429.8|207137.8|207393.7|207101.7|14
1633902500000|2021-10-10 21:48:20|207403.5|207111.5|207399.2|207107.2|207410.3|207118.3|207399.2|207107.2|8
1633902510000|2021-10-10 21:48:30|207398.2|207106.2|207401|207109|207403.7|207111.7|207397.3|207105.3|8
1633902520000|2021-10-10 21:48:40|207402.5|207110.5|207404.4|207112.4|207428.2|207136.2|207402.5|207110.5|14
1633902530000|2021-10-10 21:48:50|207409.6|207117.6|207401.4|207109.4|207413.2|207121.2|207400.8|207108.8|7
1633902540000|2021-10-10 21:49:00|207406.4|207114.4|207403|207111|207423.4|207131.4|207403|207111|12
1633902550000|2021-10-10 21:49:10|207399.7|207107.7|207395.2|207103.2|207409.1|207117.1|207394.5|207102.5|7
1633902560000|2021-10-10 21:49:20|207399.7|207107.7|207411.5|207119.5|207434.4|207142.4|207398.1|207106.1|13
1633902570000|2021-10-10 21:49:30|207409.3|207117.3|207405.9|207113.9|207409.3|207117.3|207392.6|207100.6|12
1633902580000|2021-10-10 21:49:40|207397.3|207105.3|207406.2|207114.2|207417.9|207125.9|207391.1|207099.1|27
1633902590000|2021-10-10 21:49:50|207408.2|207116.2|207395.8|207103.8|207408.7|207116.7|207395.2|207103.2|12
1633902600000|2021-10-10 21:50:00|207399|207107|207407.6|207115.6|207407.6|207115.6|207398.9|207106.9|10
1633902610000|2021-10-10 21:50:10|207407.5|207115.5|207414.5|207122.5|207422|207130|207397.1|207105.1|10
1633902620000|2021-10-10 21:50:20|207401.9|207109.9|207402.1|207110.1|207411.9|207119.9|207401.9|207109.9|11
1633902630000|2021-10-10 21:50:30|207397|207105|207409|207117|207421.9|207129.9|207397|207105|13
1633902640000|2021-10-10 21:50:40|207408.7|207116.7|207403.3|207111.3|207411|207119|207403.3|207111.3|10
1633902650000|2021-10-10 21:50:50|207406.1|207114.1|207392.5|207100.5|207422|207130|207392.5|207100.5|7
1633902660000|2021-10-10 21:51:00|207398.1|207106.1|207402.5|207110.5|207406.6|207114.6|207398|207106|10
1633902670000|2021-10-10 21:51:10|207399.5|207107.5|207404.1|207112.1|207415.2|207123.2|207395|207103|33
1633902680000|2021-10-10 21:51:20|207405|207113|207398.7|207106.7|207406.5|207114.5|207398.4|207106.4|7
1633902690000|2021-10-10 21:51:30|207404.3|207112.3|207411.1|207119.1|207423.6|207131.6|207402.7|207110.7|11
1633902700000|2021-10-10 21:51:40|207409.4|207117.4|207408.9|207116.9|207409.4|207117.4|207408.3|207116.3|5
1633902710000|2021-10-10 21:51:50|207407.5|207115.5|207406.2|207114.2|207412.2|207120.2|207406.2|207114.2|8
1633902720000|2021-10-10 21:52:00|207406.4|207114.4|207439.1|207147.1|207451|207159|207406.3|207114.3|4
1633902730000|2021-10-10 21:52:10|207430.7|207138.7|207413.8|207121.8|207430.7|207138.7|207412.9|207120.9|8
1633902740000|2021-10-10 21:52:20|207411.9|207119.9|207401.9|207109.9|207411.9|207119.9|207400.7|207108.7|12
1633902750000|2021-10-10 21:52:30|207402.2|207110.2|207420.6|207128.6|207428.1|207136.1|207402.2|207110.2|3
1633902760000|2021-10-10 21:52:40|207413.1|207121.1|207404.4|207112.4|207413.1|207121.1|207398.4|207106.4|10
1633902770000|2021-10-10 21:52:50|207407.2|207115.2|207413|207121|207424.4|207132.4|207407.2|207115.2|6
1633902780000|2021-10-10 21:53:00|207401.6|207109.6|207407|207115|207408.8|207116.8|207400.6|207108.6|8
1633902790000|2021-10-10 21:53:10|207405.6|207113.6|207411.6|207119.6|207426.7|207134.7|207401.8|207109.8|14
1633902800000|2021-10-10 21:53:20|207411.8|207119.8|207413.4|207121.4|207414.4|207122.4|207411.8|207119.8|6
1633902810000|2021-10-10 21:53:30|207413.8|207121.8|207403.2|207111.2|207413.9|207121.9|207402.1|207110.1|14
1633902820000|2021-10-10 21:53:40|207404.7|207112.7|207420.1|207128.1|207428.4|207136.4|207403.9|207111.9|13
1633902830000|2021-10-10 21:53:50|207421.2|207129.2|207405|207113|207421.2|207129.2|207405|207113|14
1633902840000|2021-10-10 21:54:00|207401.5|207109.5|207403.1|207111.1|207407.6|207115.6|207398.4|207106.4|22
1633902850000|2021-10-10 21:54:10|207403.8|207111.8|207404.3|207112.3|207435|207143|207396.3|207104.3|16
1633902860000|2021-10-10 21:54:20|207411|207119|207407|207115|207411.6|207119.6|207407|207115|7
1633902870000|2021-10-10 21:54:30|207410.4|207118.4|207421.5|207129.5|207429.4|207137.4|207407|207115|9
1633902880000|2021-10-10 21:54:40|207423|207131|207404.3|207112.3|207423|207131|207396.3|207104.3|11
1633902890000|2021-10-10 21:54:50|207398|207106|207404.3|207112.3|207410.4|207118.4|207398|207106|10
1633902900000|2021-10-10 21:55:00|207403.6|207111.6|207401.8|207109.8|207427|207135|207401.8|207109.8|4
1633902910000|2021-10-10 21:55:10|207412|207120|207403.7|207111.7|207412|207120|207398.5|207106.5|13
1633902920000|2021-10-10 21:55:20|207405.3|207113.3|207407|207115|207407.6|207115.6|207404.9|207112.9|10
1633902930000|2021-10-10 21:55:30|207407.5|207115.5|207419.3|207127.3|207425.7|207133.7|207403.6|207111.6|14
1633902940000|2021-10-10 21:55:40|207418.8|207126.8|207411.2|207119.2|207418.9|207126.9|207410.8|207118.8|10
1633902950000|2021-10-10 21:55:50|207411.4|207119.4|207413.8|207121.8|207423.7|207131.7|207407.8|207115.8|16
1633902960000|2021-10-10 21:56:00|207417.8|207125.8|207402|207110|207417.8|207125.8|207398|207106|16
1633902970000|2021-10-10 21:56:10|207402.9|207110.9|207403.8|207111.8|207432.9|207140.9|207401.8|207109.8|13
1633902980000|2021-10-10 21:56:20|207401.6|207109.6|207402.3|207110.3|207408.4|207116.4|207394.1|207102.1|20
1633902990000|2021-10-10 21:56:30|207399.9|207107.9|207405.7|207113.7|207407.2|207115.2|207398.2|207106.2|15
1633903000000|2021-10-10 21:56:40|207405.8|207113.8|207416.1|207124.1|207421.5|207129.5|207403.5|207111.5|11
1633903010000|2021-10-10 21:56:50|207415.2|207123.2|207405.7|207113.7|207415.2|207123.2|207405.3|207113.3|9
1633903020000|2021-10-10 21:57:00|207405.4|207113.4|207413|207121|207439.9|207147.9|207405.4|207113.4|9
1633903030000|2021-10-10 21:57:10|207413.3|207121.3|207416.4|207124.4|207417.6|207125.6|207412.2|207120.2|9
1633903040000|2021-10-10 21:57:20|207416|207124|207400.1|207108.1|207419.5|207127.5|207400.1|207108.1|5
1633903050000|2021-10-10 21:57:30|207401.9|207109.9|207421.5|207129.5|207433.7|207141.7|207401.9|207109.9|12
1633903060000|2021-10-10 21:57:40|207414.2|207122.2|207402.3|207110.3|207414.2|207122.2|207402.3|207110.3|17
1633903070000|2021-10-10 21:57:50|207403.6|207111.6|207409.7|207117.7|207424.8|207132.8|207403.1|207111.1|34
1633903080000|2021-10-10 21:58:00|207408.1|207116.1|207407.3|207115.3|207418.9|207126.9|207406.6|207114.6|40
1633903090000|2021-10-10 21:58:10|207405.7|207113.7|207399.9|207107.9|207417|207125|207396|207104|26
1633903100000|2021-10-10 21:58:20|207405.3|207113.3|207407.7|207115.7|207411|207119|207397|207105|15
1633903110000|2021-10-10 21:58:30|207398.7|207106.7|207406.7|207114.7|207440.2|207148.2|207398.2|207106.2|12
1633903120000|2021-10-10 21:58:40|207408.1|207116.1|207403|207111|207411.8|207119.8|207402.5|207110.5|11
1633903130000|2021-10-10 21:58:50|207405.6|207113.6|207413.3|207121.3|207420.4|207128.4|207400|207108|10
1633903140000|2021-10-10 21:59:00|207410.3|207118.3|207410.4|207118.4|207410.4|207118.4|207410.3|207118.3|2
1633903150000|2021-10-10 21:59:10|207420|207128|207401.2|207109.2|207420.1|207128.1|207400.2|207108.2|9
1633903160000|2021-10-10 21:59:20|207397.6|207105.6|207400|207108|207411.7|207119.7|207393.5|207101.5|11
1633903170000|2021-10-10 21:59:30|207410.6|207118.6|207407.9|207115.9|207413.1|207121.1|207398.9|207106.9|9
1633903180000|2021-10-10 21:59:40|207405.3|207113.3|207404.7|207112.7|207405.3|207113.3|207404|207112|7
1633903190000|2021-10-10 21:59:50|207403.8|207111.8|207423.2|207131.2|207431.5|207139.5|207403.7|207111.7|7
1633903200000|2021-10-10 22:00:00|207412.9|207120.9|207416.1|207124.1|207416.7|207124.7|207406.4|207114.4|19
1633903210000|2021-10-10 22:00:10|207415.6|207123.6|207403.9|207111.9|207439.6|207147.6|207402.8|207110.8|12
1633903220000|2021-10-10 22:00:20|207406.6|207114.6|207433.4|207141.4|207445.7|207153.7|207403.7|207111.7|27
1633903230000|2021-10-10 22:00:30|207433.5|207141.5|207419.5|207127.5|207433.5|207141.5|207411|207119|20
1633903240000|2021-10-10 22:00:40|207419.7|207127.7|207410.8|207118.8|207425.7|207133.7|207408.1|207116.1|24
1633903250000|2021-10-10 22:00:50|207416.4|207124.4|207407.8|207115.8|207416.4|207124.4|207406.2|207114.2|14
1633903260000|2021-10-10 22:01:00|207436.5|207144.5|207375.3|207083.3|207436.5|207144.5|207375.3|207083.3|22
1633903270000|2021-10-10 22:01:10|207392.8|207100.8|207375.6|207083.6|207436.4|207144.4|207375.6|207083.6|18
1633903280000|2021-10-10 22:01:20|207414.3|207122.3|207429.2|207137.2|207469.6|207177.6|207373.9|207081.9|25
1633903290000|2021-10-10 22:01:30|207462|207170|207440.8|207148.8|207463.7|207171.7|207397.2|207105.2|26
1633903300000|2021-10-10 22:01:40|207434.1|207142.1|207408.7|207116.7|207440|207148|207408.7|207116.7|25
1633903310000|2021-10-10 22:01:50|207421.9|207129.9|207443.6|207151.6|207484.2|207192.2|207413|207121|10
1633903320000|2021-10-10 22:02:00|207420.8|207128.8|207397.9|207105.9|207500|207208|207376|207084|25
1633903330000|2021-10-10 22:02:10|207395.6|207103.6|207388.4|207096.4|207404.4|207112.4|207382.8|207090.8|22
1633903340000|2021-10-10 22:02:20|207387.9|207095.9|207388.5|207096.5|207393|207101|207387.7|207095.7|13
1633903350000|2021-10-10 22:02:30|207389|207097|207414.5|207122.5|207436.4|207144.4|207389|207097|17
1633903360000|2021-10-10 22:02:40|207415.9|207123.9|207394.1|207102.1|207417.4|207125.4|207394.1|207102.1|14
1633903370000|2021-10-10 22:02:50|207392.9|207100.9|207408.6|207116.6|207416.7|207124.7|207378.9|207086.9|13
1633903380000|2021-10-10 22:03:00|207411.1|207119.1|207392.3|207100.3|207430.7|207138.7|207377.7|207085.7|17
1633903390000|2021-10-10 22:03:10|207400|207108|207411.6|207119.6|207438.1|207146.1|207398.6|207106.6|17
1633903400000|2021-10-10 22:03:20|207434.1|207142.1|207420.8|207128.8|207438.2|207146.2|207410.1|207118.1|9
1633903410000|2021-10-10 22:03:30|207418.3|207126.3|207412.2|207120.2|207431.3|207139.3|207412.2|207120.2|9
1633903420000|2021-10-10 22:03:40|207420.6|207128.6|207416.1|207124.1|207448.2|207156.2|207416.1|207124.1|7
1633903430000|2021-10-10 22:03:50|207422.5|207130.5|207403|207111|207431.2|207139.2|207403|207111|8
1633903440000|2021-10-10 22:04:00|207404.3|207112.3|207404.7|207112.7|207455.4|207163.4|207404.3|207112.3|11
1633903450000|2021-10-10 22:04:10|207405.2|207113.2|207401.8|207109.8|207405.2|207113.2|207393.3|207101.3|13
1633903460000|2021-10-10 22:04:20|207402.9|207110.9|207430.1|207138.1|207440.6|207148.6|207400.7|207108.7|18
1633903470000|2021-10-10 22:04:30|207428.2|207136.2|207390.6|207098.6|207428.2|207136.2|207390.6|207098.6|12
1633903480000|2021-10-10 22:04:40|207389.7|207097.7|207395.4|207103.4|207397.7|207105.7|207379.2|207087.2|18
1633903490000|2021-10-10 22:04:50|207410.2|207118.2|207395.4|207103.4|207410.2|207118.2|207395.4|207103.4|21
1633903500000|2021-10-10 22:05:00|207395.2|207103.2|207391.4|207099.4|207401|207109|207358.6|207066.6|20
1633903510000|2021-10-10 22:05:10|207398.5|207106.5|207427.6|207135.6|207427.6|207135.6|207398.5|207106.5|17
1633903520000|2021-10-10 22:05:20|207426.3|207134.3|207428|207136|207429|207137|207417.8|207125.8|26
1633903530000|2021-10-10 22:05:30|207427|207135|207405.3|207113.3|207429.1|207137.1|207385.9|207093.9|27
1633903540000|2021-10-10 22:05:40|207408.3|207116.3|207389.4|207097.4|207421.9|207129.9|207389.4|207097.4|20
1633903550000|2021-10-10 22:05:50|207393.2|207101.2|207405.4|207113.4|207411.2|207119.2|207388.9|207096.9|22
1633903560000|2021-10-10 22:06:00|207405.1|207113.1|207418.5|207126.5|207419.1|207127.1|207400.8|207108.8|14
1633903570000|2021-10-10 22:06:10|207415|207123|207410.7|207118.7|207416.6|207124.6|207405.7|207113.7|13
1633903580000|2021-10-10 22:06:20|207413|207121|207401.2|207109.2|207436.9|207144.9|207401.2|207109.2|21
1633903590000|2021-10-10 22:06:30|207403.7|207111.7|207407.5|207115.5|207421.3|207129.3|207395.8|207103.8|27
1633903600000|2021-10-10 22:06:40|207411.3|207119.3|207408|207116|207412.8|207120.8|207407.9|207115.9|13
1633903610000|2021-10-10 22:06:50|207409.7|207117.7|207413|207121|207416.8|207124.8|207407.8|207115.8|14
1633903620000|2021-10-10 22:07:00|207416.8|207124.8|207420.7|207128.7|207422.7|207130.7|207410.1|207118.1|18
1633903630000|2021-10-10 22:07:10|207420.9|207128.9|207414.1|207122.1|207427.5|207135.5|207412.3|207120.3|13
1633903640000|2021-10-10 22:07:20|207412.4|207120.4|207416.9|207124.9|207425.6|207133.6|207411.8|207119.8|15
1633903650000|2021-10-10 22:07:30|207418.8|207126.8|207420.9|207128.9|207423.8|207131.8|207417|207125|14
1633903660000|2021-10-10 22:07:40|207420.8|207128.8|207412.9|207120.9|207421.1|207129.1|207409.5|207117.5|17
1633903670000|2021-10-10 22:07:50|207410.1|207118.1|207423.3|207131.3|207423.3|207131.3|207409.6|207117.6|15
1633903680000|2021-10-10 22:08:00|207422.2|207130.2|207402.1|207110.1|207422.2|207130.2|207401.9|207109.9|15
1633903690000|2021-10-10 22:08:10|207401.8|207109.8|207399|207107|207402.8|207110.8|207398.2|207106.2|11
1633903700000|2021-10-10 22:08:20|207400|207108|207408.1|207116.1|207414.1|207122.1|207396|207104|14
1633903710000|2021-10-10 22:08:30|207409.6|207117.6|207405.4|207113.4|207409.6|207117.6|207395.7|207103.7|18
1633903720000|2021-10-10 22:08:40|207408.4|207116.4|207401.8|207109.8|207408.4|207116.4|207400.8|207108.8|10
1633903730000|2021-10-10 22:08:50|207403.3|207111.3|207401.7|207109.7|207407.6|207115.6|207399.5|207107.5|15
1633903740000|2021-10-10 22:09:00|207404.3|207112.3|207402.6|207110.6|207412.8|207120.8|207402.6|207110.6|17
1633903750000|2021-10-10 22:09:10|207405.8|207113.8|207417|207125|207417|207125|207405.8|207113.8|15
1633903760000|2021-10-10 22:09:20|207414.1|207122.1|207410.2|207118.2|207428.8|207136.8|207410.2|207118.2|12
1633903770000|2021-10-10 22:09:30|207410.1|207118.1|207405.2|207113.2|207411.3|207119.3|207397.1|207105.1|14
1633903780000|2021-10-10 22:09:40|207411.8|207119.8|207411.5|207119.5|207413.2|207121.2|207402.8|207110.8|13
1633903790000|2021-10-10 22:09:50|207411.1|207119.1|207415.1|207123.1|207415.1|207123.1|207411|207119|6
1633903800000|2021-10-10 22:10:00|207413.4|207121.4|207400.5|207108.5|207413.4|207121.4|207400.5|207108.5|8
1633903810000|2021-10-10 22:10:10|207399.4|207107.4|207410|207118|207416|207124|207391.8|207099.8|14
1633903820000|2021-10-10 22:10:20|207412.4|207120.4|207369.1|207077.1|207412.4|207165.3|207315.3|207053.3|16
1633903830000|2021-10-10 22:10:30|207354.1|207062.1|207349.6|207057.6|207363.1|207071.1|207346.1|207054.1|25
1633903840000|2021-10-10 22:10:40|207370.3|207078.3|207365.5|207073.5|207370.3|207078.3|207357.4|207065.4|18
1633903850000|2021-10-10 22:10:50|207362.9|207070.9|207368.1|207076.1|207369.7|207077.7|207362.6|207070.6|12
1633903860000|2021-10-10 22:11:00|207362.1|207070.1|207358.6|207066.6|207362.2|207070.2|207356.6|207064.6|11
1633903870000|2021-10-10 22:11:10|207360.1|207068.1|207380|207088|207380.1|207088.1|207359.7|207067.7|23
1633903880000|2021-10-10 22:11:20|207378.9|207086.9|207296.1|207146.1|207380.8|207146.2|207261.8|207066.9|27
1633903890000|2021-10-10 22:11:30|207300.7|207150.7|207292.6|207142.6|207300.7|207150.7|207283.8|207133.8|17
1633903900000|2021-10-10 22:11:40|207300.8|207150.8|207395|207103|207395.5|207150.8|207289.2|207099.6|11
1633903910000|2021-10-10 22:11:50|207395.8|207103.8|207311.8|207161.8|207395.9|207164.6|207306.4|207100.3|9
1633903920000|2021-10-10 22:12:00|207327.3|207177.3|207330|207180|207339.6|207189.6|207327.3|207177.3|9
1633903930000|2021-10-10 22:12:10|207338.1|207188.1|207396.1|207123.5|207396.1|207194.5|207331.9|207123.5|9
1633903940000|2021-10-10 22:12:20|207401.6|207117.2|207381.9|207130.4|207401.6|207181.6|207329.6|207117.2|7
1633903950000|2021-10-10 22:12:30|207343.2|207193.2|207403.4|207111.4|207403.4|207193.2|207333.4|207109.1|8
1633903960000|2021-10-10 22:12:40|207402.2|207110.2|207396.4|207104.4|207402.4|207110.4|207396.4|207104.4|5
1633903970000|2021-10-10 22:12:50|207387.5|207105.5|207405|207113|207415|207123|207387.5|207100.8|16
1633903980000|2021-10-10 22:13:00|207404.7|207112.7|207402.1|207110.1|207422.8|207130.8|207383.9|207091.9|24
1633903990000|2021-10-10 22:13:10|207399.2|207107.2|207395.9|207103.9|207401|207109|207390.6|207098.6|8
1633904000000|2021-10-10 22:13:20|207400|207108|207402.7|207110.7|207422|207130|207397.3|207105.3|13
1633904010000|2021-10-10 22:13:30|207402.1|207110.1|207400|207108|207403.6|207111.6|207400|207108|5
1633904020000|2021-10-10 22:13:40|207399|207107|207346.3|207196.3|207407.3|207196.3|207346.3|207107|5
1633904030000|2021-10-10 22:13:50|207412.8|207120.8|207351.8|207201.8|207423.2|207202|207322.2|207102.9|11
1633904040000|2021-10-10 22:14:00|207344.6|207194.6|207361.8|207069.8|207364.6|207214.6|207343|207069.8|10
1633904050000|2021-10-10 22:14:10|207382.6|207090.6|207323.2|207173.2|207383|207177.7|207307.6|207073.3|13
1633904060000|2021-10-10 22:14:20|207320.2|207170.2|207314.7|207164.7|207370.1|207170.2|207314.7|207112.5|3
1633904070000|2021-10-10 22:14:30|207343.4|207193.4|207340.2|207190.2|207343.4|207193.4|207340.2|207190.2|2
1633904080000|2021-10-10 22:14:40|207325.2|207175.2|207336.2|207186.2|207343.8|207193.8|207324.7|207174.7|7
1633904090000|2021-10-10 22:14:50|207335.6|207185.6|207370.8|207108.8|207381.9|207186.6|207335.6|207078.9|6
1633904100000|2021-10-10 22:15:00|207379.2|207087.2|207348.3|207086.9|207445.3|207200.8|207314.7|207022.7|20
1633904110000|2021-10-10 22:15:10|207311.1|207161.1|207356.5|207206.5|207422.1|207206.5|207311.1|207121.3|16
1633904120000|2021-10-10 22:15:20|207411.7|207151.9|207408.3|207158|207415.7|207158|207408.3|207148.1|6
1633904130000|2021-10-10 22:15:30|207423.4|207140.1|207430.4|207174.3|207441.1|207232.4|207380.2|207135.8|26
1633904140000|2021-10-10 22:15:40|207429|207173|207390.2|207240.2|207447.2|207255|207371.4|207167.8|32
1633904150000|2021-10-10 22:15:50|207394.6|207244.6|207386.3|207236.3|207439.1|207254.7|207386.3|207188.5|22
1633904160000|2021-10-10 22:16:00|207393.6|207243.6|207382.1|207232.1|207451.5|207245.7|207380.5|207159.5|25
1633904170000|2021-10-10 22:16:10|207439.4|207172.2|207381.6|207231.6|207449.9|207231.6|207381.6|207153.8|12
1633904180000|2021-10-10 22:16:20|207380.7|207230.7|207442.1|207191.7|207443|207243.9|207380.7|207191.7|16
1633904190000|2021-10-10 22:16:30|207442.8|207192.5|207455.8|207163.8|207460|207192.5|207442.7|207163.8|22
1633904200000|2021-10-10 22:16:40|207458.5|207166.5|207351.3|207201.3|207458.5|207238|207351.3|207135.6|27
1633904210000|2021-10-10 22:16:50|207407.7|207146.2|207387|207095|207420.5|207206.5|207355|207095|19
1633904220000|2021-10-10 22:17:00|207401.4|207109.4|207412.4|207120.4|207412.4|207187.3|207337.3|207109.4|7
1633904230000|2021-10-10 22:17:10|207410.2|207118.2|207348.5|207198.5|207416|207198.5|207348.2|207118.2|6
1633904240000|2021-10-10 22:17:20|207353.3|207203.3|207354.5|207204.5|207408.2|207204.5|207352.2|207148.9|9
1633904250000|2021-10-10 22:17:30|207354.1|207204.1|207351.7|207201.7|207408.3|207210.9|207350|207151.3|7
1633904260000|2021-10-10 22:17:40|207416.3|207124.3|207423.3|207136.6|207425.5|207141.1|207411.9|207122.9|5
1633904270000|2021-10-10 22:17:50|207422.8|207130.8|207417.3|207125.3|207425.7|207138.1|207404.3|207114.5|14
1633904280000|2021-10-10 22:18:00|207420.3|207128.3|207418.8|207127.4|207420.9|207140.7|207407.9|207125.3|13
1633904290000|2021-10-10 22:18:10|207414.8|207132|207417.7|207125.7|207418.6|207196.4|207346.4|207125.7|7
1633904300000|2021-10-10 22:18:20|207417.3|207125.3|207418.4|207160.7|207423.6|207213.5|207343.6|207125.3|13
1633904310000|2021-10-10 22:18:30|207422.7|207130.7|207373.6|207223.6|207432.5|207223.6|207364.6|207130.7|21
1633904320000|2021-10-10 22:18:40|207373.7|207223.7|207420.7|207128.7|207449.2|207223.7|207373.7|207128.7|12
1633904330000|2021-10-10 22:18:50|207412|207140.3|207365.8|207215.8|207428.6|207216.6|207362.7|207121.8|11
1633904340000|2021-10-10 22:19:00|207368.4|207218.4|207445.6|207153.6|207445.6|207218.8|207368.4|207138.3|14
1633904350000|2021-10-10 22:19:10|207437.8|207155.3|207429.8|207164.8|207437.8|207164.8|207428.5|207155.3|6
1633904360000|2021-10-10 22:19:20|207376.6|207226.6|207375|207225|207440.9|207231.7|207375|207152.4|7
1633904370000|2021-10-10 22:19:30|207373.4|207223.4|207419|207165.3|207432.3|207223.4|207359.5|207135.1|17
1633904380000|2021-10-10 22:19:40|207431.7|207152.8|207428.2|207136.2|207439.3|207216|207366|207130.6|10
1633904390000|2021-10-10 22:19:50|207426.1|207134.1|207425.5|207162.6|207432.6|207212.5|207360.2|207134.1|8
1633904400000|2021-10-10 22:20:00|207434.4|207142.4|207417|207164|207434.9|207165.1|207417|207142.4|9
1633904410000|2021-10-10 22:20:10|207418.5|207162.2|207362|207212|207419.8|207213.2|207362|207158|7
1633904420000|2021-10-10 22:20:20|207360.5|207210.5|207365.1|207215.1|207365.3|207215.3|207360.5|207210.5|7
1633904430000|2021-10-10 22:20:30|207364.9|207214.9|207413.4|207121.4|207439.1|207216.7|207363.8|207121.4|10
1633904440000|2021-10-10 22:20:40|207413.2|207121.2|207430.4|207138.4|207430.4|207213.4|207353.7|207121.2|14
1633904450000|2021-10-10 22:20:50|207430.7|207138.7|207417.2|207148.2|207430.7|207148.3|207417.2|207134.3|9
1633904460000|2021-10-10 22:21:00|207425.6|207140.3|207438.6|207146.6|207438.6|207146.6|207422|207133.1|17
1633904470000|2021-10-10 22:21:10|207435.3|207153.2|207423.4|207165.5|207440.4|207165.5|207423.4|207141.9|10
1633904480000|2021-10-10 22:21:20|207424.3|207166.5|207420.3|207164.5|207431.1|207220.1|207369.6|207159.9|9
1633904490000|2021-10-10 22:21:30|207420.5|207164.7|207415.5|207148.9|207431|207218.8|207368.8|207132.2|7
1633904500000|2021-10-10 22:21:40|207425.9|207133.9|207422.7|207169.1|207425.9|207238.6|207369|207133.9|16
1633904510000|2021-10-10 22:21:50|207422.8|207158.7|207423.1|207169.8|207429.2|207169.8|207422|207158.7|5
1633904520000|2021-10-10 22:22:00|207429.3|207168.5|207436|207147.2|207436.6|207168.5|207428.1|207144.6|5
1633904530000|2021-10-10 22:22:10|207367.9|207217.9|207374.5|207224.5|207433.8|207224.5|207366.9|207156.3|8
1633904540000|2021-10-10 22:22:20|207375.2|207225.2|207369.9|207219.9|207375.7|207225.7|207369.9|207219.9|7
1633904550000|2021-10-10 22:22:30|207410.1|207150|207377.1|207227.1|207425.3|207228.7|207365.7|207150|8
1633904560000|2021-10-10 22:22:40|207373.4|207223.4|207372.1|207222.1|207422.2|207224.7|207371|207152.2|8
1633904570000|2021-10-10 22:22:50|207434.2|207163|207342.7|207192.7|207434.2|207219.4|207338.2|207133.2|23
1633904580000|2021-10-10 22:23:00|207422|207130|207346.1|207196.1|207422|207196.1|207344.8|207127.5|5
1633904590000|2021-10-10 22:23:10|207347.4|207197.4|207411.8|207119.8|207411.8|207197.4|207347.4|207111.8|13
1633904600000|2021-10-10 22:23:20|207410.3|207118.3|207418.7|207146.4|207426.8|207146.4|207397.2|207113.9|15
1633904610000|2021-10-10 22:23:30|207414.4|207145.3|207415.8|207135.4|207422.6|207145.3|207414.4|207129.3|5
1633904620000|2021-10-10 22:23:40|207419|207130.9|207425.7|207133.7|207425.7|207142.8|207410.5|207127.5|6
1633904630000|2021-10-10 22:23:50|207406.9|207153.5|207357.9|207207.9|207410.1|207222.2|207357.1|207153.5|9
1633904640000|2021-10-10 22:24:00|207358|207208|207406.5|207155|207406.5|207210|207358|207155|4
1633904650000|2021-10-10 22:24:10|207357.7|207207.7|207375.2|207225.2|207375.2|207225.2|207356.2|207206.2|6
1633904660000|2021-10-10 22:24:20|207373.7|207223.7|207417.3|207163.5|207430.3|207223.7|207362.3|207150.6|17
1633904670000|2021-10-10 22:24:30|207424.3|207157.4|207362.4|207212.4|207424.3|207212.4|207357.7|207156.5|8
1633904680000|2021-10-10 22:24:40|207356.8|207206.8|207358.3|207208.3|207418.6|207208.3|207356.8|207149.3|5
1633904690000|2021-10-10 22:24:50|207354.7|207204.7|207362.5|207212.5|207362.7|207212.7|207354.7|207204.7|12
1633904700000|2021-10-10 22:25:00|207362.2|207212.2|207362.6|207212.6|207427.7|207212.6|207352.4|207135.7|10
1633904710000|2021-10-10 22:25:10|207420|207146.6|207433.5|207141.5|207433.5|207227.6|207342.9|207120.8|13
1633904720000|2021-10-10 22:25:20|207464.1|207172.1|207422.2|207136.8|207464.1|207224.4|207374.4|207134.1|17
1633904730000|2021-10-10 22:25:30|207423.3|207131.3|207410.9|207141.9|207424.1|207202.7|207352.7|207131.3|14
1633904740000|2021-10-10 22:25:40|207410.4|207143.9|207357.8|207207.8|207418.3|207207.8|207357.1|207141.4|8
1633904750000|2021-10-10 22:25:50|207360.3|207210.3|207360|207210|207423.3|207210.3|207359.6|207131.3|7
1633904760000|2021-10-10 22:26:00|207365.5|207215.5|207401.5|207126.6|207425|207217.8|207357.2|207116.8|15
1633904770000|2021-10-10 22:26:10|207414.3|207133.5|207358.8|207208.8|207414.3|207209|207344.7|207133.5|9
1633904780000|2021-10-10 22:26:20|207358.5|207208.5|207453.9|207182.5|207461.9|207208.5|207358.5|207142.7|18
1633904790000|2021-10-10 22:26:30|207461.2|207170.8|207444.2|207152.2|207461.2|207181.2|207441.3|207149.3|7
1633904800000|2021-10-10 22:26:40|207444.8|207152.8|207454.4|207171.8|207456.5|207187.7|207438.4|207152.8|10
1633904810000|2021-10-10 22:26:50|207386.4|207236.4|207448.3|207175.4|207458.8|207236.4|207386.4|207174.1|20
1633904820000|2021-10-10 22:27:00|207442.1|207186|207453.5|207166.9|207457.6|207187.7|207438.5|207151.6|19
1633904830000|2021-10-10 22:27:10|207386.7|207236.7|207454.8|207181.1|207455.3|207243.9|207386.7|207177.7|16
1633904840000|2021-10-10 22:27:20|207446.5|207192.8|207448.1|207192.2|207448.1|207245.1|207394.2|207192.2|6
1633904850000|2021-10-10 22:27:30|207395.3|207245.3|207396.1|207246.1|207396.1|207246.1|207394|207244|6
1633904860000|2021-10-10 22:27:40|207398.2|207248.2|207423.1|207273.1|207423.1|207273.1|207396.6|207246.6|18
1633904870000|2021-10-10 22:27:50|207423.8|207273.8|207455.6|207178|207455.6|207278.5|207411.3|207178|16
1633904880000|2021-10-10 22:28:00|207451.3|207184.9|207396.2|207246.2|207464.1|207246.2|207392.2|207169|14
1633904890000|2021-10-10 22:28:10|207396|207246|207464.3|207172.3|207474.6|207256.1|207396|207172.3|7
1633904900000|2021-10-10 22:28:20|207464.2|207172.2|207403.2|207253.2|207472.4|207253.2|207403.2|207172.2|7
1633904910000|2021-10-10 22:28:30|207461.5|207179.8|207397.3|207247.3|207461.5|207251.1|207394|207177.3|22
1633904920000|2021-10-10 22:28:40|207397.9|207247.9|207403.6|207253.6|207451.8|207254.4|207396.9|207191.9|12
1633904930000|2021-10-10 22:28:50|207404.1|207254.1|207463.2|207192.9|207463.5|207258.2|207400.1|207192.9|9
1633904940000|2021-10-10 22:29:00|207488.5|207196.5|207408.9|207258.9|207488.5|207258.9|207402.7|207187.2|6
1633904950000|2021-10-10 22:29:10|207412|207262|207452.8|207199|207452.8|207274.2|207401.5|207199|17
1633904960000|2021-10-10 22:29:20|207455|207199.4|207390.3|207240.3|207467.2|207249|207390.3|207199|13
1633904970000|2021-10-10 22:29:30|207389.7|207239.7|207403.1|207253.1|207403.2|207253.2|207389.7|207239.7|6
1633904980000|2021-10-10 22:29:40|207403.7|207253.7|207403.8|207253.8|207404.2|207254.2|207402.6|207252.6|8
1633904990000|2021-10-10 22:29:50|207425.6|207275.6|207408.2|207258.2|207471.2|207275.6|207408.2|207202.4|10
1633905000000|2021-10-10 22:30:00|207407.6|207257.6|207383.9|207233.9|207420.1|207270.1|207383.9|207233.9|16
1633905010000|2021-10-10 22:30:10|207386.7|207236.7|207385.5|207235.5|207390.4|207240.4|207382.4|207232.4|20
1633905020000|2021-10-10 22:30:20|207382|207232|207382.6|207232.6|207383.1|207233.1|207380.6|207230.6|10
1633905030000|2021-10-10 22:30:30|207381.9|207231.9|207377.8|207227.8|207381.9|207231.9|207376.9|207226.9|4
1633905040000|2021-10-10 22:30:40|207377.4|207227.4|207382.4|207232.4|207437.1|207232.4|207377.4|207174.5|8
1633905050000|2021-10-10 22:30:50|207435.5|207184.2|207380.5|207230.5|207435.5|207234.5|207377.9|207184.2|9
1633905060000|2021-10-10 22:31:00|207384.5|207234.5|207379.4|207229.4|207384.5|207234.5|207378.8|207228.8|10
1633905070000|2021-10-10 22:31:10|207379.6|207229.6|207379.3|207229.3|207380.6|207230.6|207378.7|207228.7|6
1633905080000|2021-10-10 22:31:20|207373.8|207223.8|207370.1|207220.1|207383|207233|207352.4|207202.4|14
1633905090000|2021-10-10 22:31:30|207382|207232|207387|207237|207387|207237|207379.4|207229.4|10
1633905100000|2021-10-10 22:31:40|207386.7|207236.7|207380.1|207230.1|207386.7|207236.7|207380.1|207230.1|10
1633905110000|2021-10-10 22:31:50|207379.9|207229.9|207379.9|207229.9|207379.9|207229.9|207379.8|207229.8|3
1633905120000|2021-10-10 22:32:00|207378.9|207228.9|207397.9|207247.9|207397.9|207247.9|207378.9|207228.9|12
1633905130000|2021-10-10 22:32:10|207396.5|207246.5|207401.3|207251.3|207401.3|207251.3|207396.5|207246.5|9
1633905140000|2021-10-10 22:32:20|207402|207252|207398.7|207248.7|207402|207252|207396.4|207246.4|10
1633905150000|2021-10-10 22:32:30|207399|207249|207403.5|207253.5|207420.2|207270.2|207399|207249|7
1633905160000|2021-10-10 22:32:40|207404.5|207254.5|207403.3|207253.3|207411|207261|207400.8|207250.8|13
1633905170000|2021-10-10 22:32:50|207405.1|207255.1|207406.5|207256.5|207406.5|207256.5|207403.4|207253.4|5
1633905180000|2021-10-10 22:33:00|207406|207256|207398|207248|207411.7|207261.7|207397.3|207247.3|13
1633905190000|2021-10-10 22:33:10|207398.8|207248.8|207397.7|207247.7|207399.2|207249.2|207392.3|207242.3|8
1633905200000|2021-10-10 22:33:20|207390.5|207240.5|207387.8|207237.8|207398.7|207248.7|207387.5|207237.5|12
1633905210000|2021-10-10 22:33:30|207391.1|207241.1|207404|207254|207416.4|207266.4|207388.7|207238.7|9
1633905220000|2021-10-10 22:33:40|207395.8|207245.8|207415.6|207265.6|207415.6|207265.6|207395.8|207245.8|6
1633905230000|2021-10-10 22:33:50|207410.5|207260.5|207395.6|207245.6|207411.4|207261.4|207395.3|207245.3|6
1633905240000|2021-10-10 22:34:00|207393.3|207243.3|207399.3|207249.3|207399.3|207249.3|207388.2|207238.2|11
1633905250000|2021-10-10 22:34:10|207416.7|207266.7|207391.8|207241.8|207462.2|207266.7|207389|207109.9|18
1633905260000|2021-10-10 22:34:20|207389.1|207239.1|207405.6|207255.6|207408.3|207258.3|207389.1|207239.1|15
1633905270000|2021-10-10 22:34:30|207407|207257|207415.8|207265.8|207424.8|207274.8|207407|207257|9
1633905280000|2021-10-10 22:34:40|207415.7|207265.7|207417.3|207267.3|207423.8|207273.8|207415|207265|9
1633905290000|2021-10-10 22:34:50|207419.3|207269.3|207398.6|207248.6|207419.3|207269.3|207396.2|207246.2|10
1633905300000|2021-10-10 22:35:00|207398|207248|207389.6|207239.6|207408.4|207258.4|207389.6|207239.6|17
1633905310000|2021-10-10 22:35:10|207390.5|207240.5|207399.6|207249.6|207406.4|207256.4|207390.5|207240.5|12
1633905320000|2021-10-10 22:35:20|207402.5|207252.5|207402.9|207252.9|207402.9|207252.9|207395.2|207245.2|7
1633905330000|2021-10-10 22:35:30|207401|207251|207400|207250|207452.7|207253.7|207398.8|207199.5|8
1633905340000|2021-10-10 22:35:40|207400.8|207250.8|207398.9|207248.9|207401.6|207251.6|207397.4|207247.4|6
1633905350000|2021-10-10 22:35:50|207405.8|207255.8|207400|207250|207417.3|207267.3|207383|207233|17
1633905360000|2021-10-10 22:36:00|207418.9|207268.9|207401.1|207251.1|207476.1|207268.9|207359|207199.1|24
1633905370000|2021-10-10 22:36:10|207402.4|207252.4|207403|207253|207415.7|207265.7|207402.1|207252.1|15
1633905380000|2021-10-10 22:36:20|207420.7|207270.7|207406|207256|207420.7|207270.7|207405.7|207255.7|8
1633905390000|2021-10-10 22:36:30|207406.2|207256.2|207404|207254|207408.2|207258.2|207400|207250|11
1633905400000|2021-10-10 22:36:40|207404.6|207254.6|207393.5|207243.5|207406.9|207256.9|207386.1|207236.1|8
1633905410000|2021-10-10 22:36:50|207401.2|207251.2|207402|207252|207402.4|207252.4|207390.1|207240.1|15
1633905420000|2021-10-10 22:37:00|207395.2|207245.2|207410.8|207260.8|207410.8|207260.8|207386.4|207236.4|20
1633905430000|2021-10-10 22:37:10|207412.5|207262.5|207413.5|207263.5|207413.5|207263.5|207407.1|207257.1|6
1633905440000|2021-10-10 22:37:20|207410.4|207260.4|207402.3|207252.3|207411.1|207261.1|207399.4|207249.4|12
1633905450000|2021-10-10 22:37:30|207402.8|207252.8|207412.7|207262.7|207413.1|207263.1|207402.8|207252.8|11
1633905460000|2021-10-10 22:37:40|207400.5|207250.5|207398.4|207248.4|207412.7|207262.7|207397.4|207247.4|8
1633905470000|2021-10-10 22:37:50|207392|207242|207400.5|207250.5|207413.6|207263.6|207392|207242|19
1633905480000|2021-10-10 22:38:00|207402|207252|207427.9|207277.9|207431.3|207281.3|207395.4|207245.4|24
1633905490000|2021-10-10 22:38:10|207429.4|207279.4|207429.4|207279.4|207450.8|207300.8|207428.7|207278.7|16
1633905500000|2021-10-10 22:38:20|207441.9|207291.9|207424.6|207274.6|207441.9|207291.9|207424.6|207274.6|15
1633905510000|2021-10-10 22:38:30|207429.9|207279.9|207408.5|207258.5|207431.3|207281.3|207408.5|207258.5|7
1633905520000|2021-10-10 22:38:40|207415.2|207265.2|207409.2|207259.2|207420.7|207270.7|207409.2|207259.2|8
1633905530000|2021-10-10 22:38:50|207410.9|207260.9|207417.2|207267.2|207417.2|207267.2|207401.7|207251.7|14
1633905540000|2021-10-10 22:39:00|207415.3|207265.3|207414.1|207264.1|207488.3|207274.7|207414.1|207237.6|6
1633905550000|2021-10-10 22:39:10|207420.3|207270.3|207419.9|207269.9|207485.8|207270.3|207416.6|207205.3|5
1633905560000|2021-10-10 22:39:20|207416.4|207266.4|207413.6|207263.6|207420.2|207270.2|207411|207261|11
1633905570000|2021-10-10 22:39:30|207415.6|207265.6|207412.7|207262.7|207425.1|207275.1|207399.5|207249.5|21
1633905580000|2021-10-10 22:39:40|207425|207275|207408|207258|207425|207275|207408|207258|6
1633905590000|2021-10-10 22:39:50|207409.3|207259.3|207410.8|207260.8|207415.7|207265.7|207408|207258|10
1633905600000|2021-10-10 22:40:00|207416.9|207266.9|207408.5|207258.5|207417.5|207267.5|207405.9|207255.9|13
1633905610000|2021-10-10 22:40:10|207409.2|207259.2|207413.2|207263.2|207416.4|207266.4|207409.2|207259.2|8
1633905620000|2021-10-10 22:40:20|207407.8|207257.8|207416.4|207266.4|207419.3|207269.3|207407.8|207257.8|15
1633905630000|2021-10-10 22:40:30|207418.7|207268.7|207414|207264|207464|207268.8|207410.1|207207.2|12
1633905640000|2021-10-10 22:40:40|207422.3|207130.3|207414.5|207264.5|207422.3|207267.8|207399.5|207130.3|11
1633905650000|2021-10-10 22:40:50|207415.7|207265.7|207415.7|207265.7|207415.7|207265.7|207410.3|207260.3|9
1633905660000|2021-10-10 22:41:00|207412.8|207262.8|207408.2|207258.2|207413.7|207263.7|207408.2|207258.2|6
1633905670000|2021-10-10 22:41:10|207405.9|207255.9|207404.4|207254.4|207407.1|207257.1|207404.4|207254.4|6
1633905680000|2021-10-10 22:41:20|207409|207259|207432.8|207282.8|207433.5|207283.5|207409|207259|16
1633905690000|2021-10-10 22:41:30|207425|207275|207434.8|207284.8|207439.2|207289.2|207410.5|207260.5|12
1633905700000|2021-10-10 22:41:40|207434.6|207284.6|207438.5|207288.5|207444.2|207294.2|207425.5|207275.5|10
1633905710000|2021-10-10 22:41:50|207450.8|207300.8|207437.3|207287.3|207450.8|207300.8|207437.3|207287.3|8
1633905720000|2021-10-10 22:42:00|207439.3|207289.3|207431.6|207281.6|207445|207295|207431.4|207281.4|11
1633905730000|2021-10-10 22:42:10|207431.5|207281.5|207426.9|207276.9|207433.9|207283.9|207426|207276|6
1633905740000|2021-10-10 22:42:20|207429.9|207279.9|207428.3|207278.3|207430.8|207280.8|207428.2|207278.2|6
1633905750000|2021-10-10 22:42:30|207427.8|207277.8|207487.4|207234.6|207487.4|207282.1|207424.1|207234.6|8
1633905760000|2021-10-10 22:42:40|207437.8|207287.8|207421.8|207271.8|207440.3|207290.3|207420.7|207270.7|24
1633905770000|2021-10-10 22:42:50|207422.4|207272.4|207422|207272|207426.1|207276.1|207422|207272|12
1633905780000|2021-10-10 22:43:00|207434.7|207284.7|207427.9|207277.9|207434.7|207284.7|207421.4|207271.4|15
1633905790000|2021-10-10 22:43:10|207414.4|207264.4|207414.2|207264.2|207420.1|207270.1|207410.1|207260.1|16
1633905800000|2021-10-10 22:43:20|207421.2|207271.2|207421.9|207271.9|207422.1|207272.1|207419.5|207269.5|6
1633905810000|2021-10-10 22:43:30|207421.7|207271.7|207419.7|207269.7|207421.7|207271.7|207417.3|207267.3|5
1633905820000|2021-10-10 22:43:40|207420.6|207270.6|207419.7|207269.7|207468.5|207281.2|207418.5|207172|24
1633905830000|2021-10-10 22:43:50|207431.5|207281.5|207424|207274|207432.9|207282.9|207422.8|207272.8|16
1633905840000|2021-10-10 22:44:00|207427.9|207277.9|207425|207275|207428.2|207278.2|207425|207275|11
1633905850000|2021-10-10 22:44:10|207426.1|207276.1|207430.3|207280.3|207430.3|207280.3|207421.3|207271.3|7
1633905860000|2021-10-10 22:44:20|207428.7|207278.7|207423.5|207273.5|207434.7|207284.7|207423.5|207273.5|8
1633905870000|2021-10-10 22:44:30|207422.3|207272.3|207426|207276|207430.6|207280.6|207422.3|207272.3|14
1633905880000|2021-10-10 22:44:40|207429|207279|207430.1|207280.1|207430.9|207280.9|207427|207277|7
1633905890000|2021-10-10 22:44:50|207432.4|207282.4|207437.9|207287.9|207438.1|207288.1|207424.1|207274.1|15
1633905900000|2021-10-10 22:45:00|207438.3|207288.3|207427.1|207277.1|207438.3|207288.3|207423.8|207273.8|14
1633905910000|2021-10-10 22:45:10|207432.3|207282.3|207426.6|207276.6|207432.3|207282.3|207419.9|207269.9|10
1633905920000|2021-10-10 22:45:20|207427.8|207277.8|207424.9|207274.9|207427.9|207277.9|207424.9|207274.9|11
1633905930000|2021-10-10 22:45:30|207425|207275|207416.5|207266.5|207426.4|207276.4|207416.5|207266.5|9
1633905940000|2021-10-10 22:45:40|207417.5|207267.5|207414.7|207264.7|207430.8|207280.8|207414.7|207264.7|6
1633905950000|2021-10-10 22:45:50|207417.9|207267.9|207414.2|207264.2|207417.9|207267.9|207410.8|207260.8|5
1633905960000|2021-10-10 22:46:00|207414.1|207264.1|207414|207264|207424.3|207274.3|207412.2|207262.2|11
1633905970000|2021-10-10 22:46:10|207413.6|207263.6|207416.9|207266.9|207416.9|207266.9|207413.6|207263.6|8
1633905980000|2021-10-10 22:46:20|207418.2|207268.2|207415.2|207265.2|207428.4|207278.4|207414.3|207264.3|24
1633905990000|2021-10-10 22:46:30|207413|207263|207428.5|207278.5|207431.8|207281.8|207406.7|207256.7|16
1633906000000|2021-10-10 22:46:40|207430.7|207280.7|207424.8|207274.8|207430.7|207280.7|207420.7|207270.7|19
1633906010000|2021-10-10 22:46:50|207427.6|207277.6|207413|207263|207476.2|207282.4|207413|207223.3|12
1633906020000|2021-10-10 22:47:00|207413.1|207263.1|207418.5|207268.5|207420.8|207270.8|207408.9|207258.9|14
1633906030000|2021-10-10 22:47:10|207418|207268|207421.1|207271.1|207421.1|207271.1|207417.4|207267.4|12
1633906040000|2021-10-10 22:47:20|207422|207272|207421.1|207271.1|207430.4|207280.4|207413|207263|11
1633906050000|2021-10-10 22:47:30|207424.4|207274.4|207423.5|207273.5|207428.1|207278.1|207418.6|207268.6|7
1633906060000|2021-10-10 22:47:40|207441.2|207291.2|207410.1|207260.1|207492.1|207291.2|207405.9|207200.1|24
1633906070000|2021-10-10 22:47:50|207411.6|207261.6|207421.5|207271.5|207421.5|207271.5|207404.7|207254.7|22
1633906080000|2021-10-10 22:48:00|207421.7|207271.7|207484|207220.8|207484|207280.2|207408.4|207220.8|16
1633906090000|2021-10-10 22:48:10|207486.8|207218.7|207434.8|207284.8|207486.8|207286.2|207426.8|207218.7|25
1633906100000|2021-10-10 22:48:20|207436.2|207286.2|207436.1|207286.1|207437.4|207287.4|207434|207284|15
1633906110000|2021-10-10 22:48:30|207436.3|207286.3|207432.9|207282.9|207437.3|207287.3|207431.3|207281.3|14
1633906120000|2021-10-10 22:48:40|207433.6|207283.6|207435.9|207285.9|207438.8|207288.8|207433.3|207283.3|7
1633906130000|2021-10-10 22:48:50|207442.4|207292.4|207443.5|207293.5|207444.3|207294.3|207441.8|207291.8|4
1633906140000|2021-10-10 22:49:00|207440.6|207290.6|207436.7|207286.7|207444.2|207294.2|207435.6|207285.6|11
1633906150000|2021-10-10 22:49:10|207435.8|207285.8|207438.5|207288.5|207440.4|207290.4|207435.8|207285.8|7
1633906160000|2021-10-10 22:49:20|207439.4|207289.4|207430.8|207280.8|207439.4|207289.4|207427.4|207277.4|10
1633906170000|2021-10-10 22:49:30|207430.1|207280.1|207429.9|207279.9|207432.7|207282.7|207417|207267|26
1633906180000|2021-10-10 22:49:40|207431.5|207281.5|207430.4|207280.4|207435.9|207285.9|207429.4|207279.4|18
1633906190000|2021-10-10 22:49:50|207432.2|207282.2|207430.9|207280.9|207435.2|207285.2|207430.4|207280.4|18
1633906200000|2021-10-10 22:50:00|207434|207284|207439.7|207289.7|207441.4|207291.4|207434|207284|14
1633906210000|2021-10-10 22:50:10|207438.9|207288.9|207430.1|207280.1|207440.8|207290.8|207429.4|207279.4|8
1633906220000|2021-10-10 22:50:20|207430.3|207280.3|207436|207286|207436|207286|207430.3|207280.3|5
1633906230000|2021-10-10 22:50:30|207426.7|207276.7|207430.6|207280.6|207431.2|207281.2|207426.7|207276.7|6
1633906240000|2021-10-10 22:50:40|207432.2|207282.2|207431.6|207281.6|207450.3|207300.3|207431.6|207281.6|13
1633906250000|2021-10-10 22:50:50|207438.4|207288.4|207435|207285|207440.8|207290.8|207435|207285|11
1633906260000|2021-10-10 22:51:00|207434.5|207284.5|207437.8|207287.8|207441|207291|207432.6|207282.6|14
1633906270000|2021-10-10 22:51:10|207438.7|207288.7|207445.5|207295.5|207451.2|207301.2|207429.9|207279.9|9
1633906280000|2021-10-10 22:51:20|207454.5|207304.5|207481.1|207331.1|207484.7|207334.7|207454.5|207304.5|14
1633906290000|2021-10-10 22:51:30|207495.7|207345.7|207492.1|207342.1|207511.1|207361.1|207490.3|207340.3|26
1633906300000|2021-10-10 22:51:40|207492.2|207342.2|207483.9|207333.9|207492.5|207342.5|207475.7|207325.7|19
1633906310000|2021-10-10 22:51:50|207482.5|207332.5|207470.2|207320.2|207482.9|207332.9|207468.5|207318.5|21
1633906320000|2021-10-10 22:52:00|207468.5|207318.5|207466.6|207316.6|207473.5|207323.5|207465.4|207315.4|16
1633906330000|2021-10-10 22:52:10|207466.9|207316.9|207464|207314|207470.2|207320.2|207460.5|207310.5|16
1633906340000|2021-10-10 22:52:20|207465.4|207315.4|207470.1|207320.1|207477.9|207327.9|207461.9|207311.9|19
1633906350000|2021-10-10 22:52:30|207470.6|207320.6|207460.1|207310.1|207470.6|207320.6|207459|207309|30
1633906360000|2021-10-10 22:52:40|207460.7|207310.7|207457.8|207307.8|207466|207316|207456.7|207306.7|30
1633906370000|2021-10-10 22:52:50|207458.6|207308.6|207447.4|207297.4|207460.8|207310.8|207441.1|207291.1|18
1633906380000|2021-10-10 22:53:00|207445.9|207295.9|207450.5|207300.5|207454.4|207304.4|207441|207291|14
1633906390000|2021-10-10 22:53:10|207451.6|207301.6|207448.7|207298.7|207451.6|207301.6|207441.8|207291.8|16
1633906400000|2021-10-10 22:53:20|207450.8|207300.8|207446.6|207296.6|207465.1|207315.1|207445.9|207295.9|19
1633906410000|2021-10-10 22:53:30|207447.3|207297.3|207447.8|207297.8|207449.1|207299.1|207445.8|207295.8|21
1633906420000|2021-10-10 22:53:40|207447.9|207297.9|207461.6|207311.6|207469.5|207319.5|207444|207294|28
1633906430000|2021-10-10 22:53:50|207461.3|207311.3|207452.2|207302.2|207462.3|207312.3|207449.4|207299.4|17
1633906440000|2021-10-10 22:54:00|207465.7|207315.7|207464.3|207314.3|207467.7|207317.7|207451.8|207301.8|25
1633906450000|2021-10-10 22:54:10|207461.3|207311.3|207445.4|207295.4|207461.3|207311.3|207441|207291|23
1633906460000|2021-10-10 22:54:20|207446.3|207296.3|207455.6|207305.6|207458.4|207308.4|207443.1|207293.1|13
1633906470000|2021-10-10 22:54:30|207458.8|207308.8|207455|207305|207462.8|207312.8|207452.3|207302.3|14
1633906480000|2021-10-10 22:54:40|207436.5|207286.5|207449.3|207299.3|207465.7|207315.7|207436.5|207286.5|15
1633906490000|2021-10-10 22:54:50|207446.1|207296.1|207462.3|207312.3|207465.4|207315.4|207438.7|207288.7|30
1633906500000|2021-10-10 22:55:00|207465.2|207315.2|207455.2|207305.2|207465.2|207315.2|207437.8|207287.8|27
1633906510000|2021-10-10 22:55:10|207455.5|207305.5|207453.6|207303.6|207457.5|207307.5|207452|207302|22
1633906520000|2021-10-10 22:55:20|207452.9|207302.9|207450.7|207300.7|207458.1|207308.1|207445.8|207295.8|17
1633906530000|2021-10-10 22:55:30|207450.5|207300.5|207443.8|207293.8|207453.2|207303.2|207438.7|207288.7|18
1633906540000|2021-10-10 22:55:40|207443.7|207293.7|207441.4|207291.4|207452.6|207302.6|207435|207285|22
1633906550000|2021-10-10 22:55:50|207433.7|207283.7|207438.8|207288.8|207450.6|207300.6|207433.7|207283.7|20
1633906560000|2021-10-10 22:56:00|207441.2|207291.2|207448.1|207298.1|207449.2|207299.2|207440.4|207290.4|19
1633906570000|2021-10-10 22:56:10|207446.9|207296.9|207437.2|207287.2|207447|207297|207429.8|207279.8|12
1633906580000|2021-10-10 22:56:20|207434.3|207284.3|207434.8|207284.8|207442.4|207292.4|207431.1|207281.1|16
1633906590000|2021-10-10 22:56:30|207435.1|207285.1|207440|207290|207442.9|207292.9|207435.1|207285.1|17
1633906600000|2021-10-10 22:56:40|207437.5|207287.5|207446|207296|207447.1|207297.1|207431.1|207281.1|23
1633906610000|2021-10-10 22:56:50|207447.9|207297.9|207455.1|207305.1|207455.1|207305.1|207447.3|207297.3|18
1633906620000|2021-10-10 22:57:00|207454.6|207304.6|207441.3|207291.3|207455|207305|207441|207291|15
1633906630000|2021-10-10 22:57:10|207443.1|207293.1|207438.3|207288.3|207446.9|207296.9|207436.9|207286.9|14
1633906640000|2021-10-10 22:57:20|207438.1|207288.1|207439|207289|207442.3|207292.3|207434.6|207284.6|10
1633906650000|2021-10-10 22:57:30|207437.3|207287.3|207447.7|207297.7|207447.8|207297.8|207436.2|207286.2|10
1633906660000|2021-10-10 22:57:40|207439.7|207289.7|207446.1|207296.1|207448.4|207298.4|207439.7|207289.7|8
1633906670000|2021-10-10 22:57:50|207449.4|207299.4|207451.2|207301.2|207451.9|207301.9|207448.4|207298.4|8
1633906680000|2021-10-10 22:58:00|207443.9|207293.9|207440|207290|207443.9|207293.9|207426|207276|15
1633906690000|2021-10-10 22:58:10|207439.1|207289.1|207452.2|207302.2|207452.2|207302.2|207432.3|207282.3|14
1633906700000|2021-10-10 22:58:20|207459.7|207309.7|207454.6|207304.6|207459.7|207309.7|207449|207299|16
1633906710000|2021-10-10 22:58:30|207443.8|207293.8|207457.7|207307.7|207457.7|207307.7|207443.8|207293.8|8
1633906720000|2021-10-10 22:58:40|207458.2|207308.2|207461.2|207311.2|207462|207312|207458.2|207308.2|8
1633906730000|2021-10-10 22:58:50|207465.5|207315.5|207446|207296|207466.8|207316.8|207445.1|207295.1|12
1633906740000|2021-10-10 22:59:00|207446.3|207296.3|207424.9|207274.9|207446.3|207296.3|207420.1|207270.1|18
1633906750000|2021-10-10 22:59:10|207433|207283|207431.1|207281.1|207440|207290|207427.7|207277.7|16
1633906760000|2021-10-10 22:59:20|207432|207282|207434.2|207284.2|207435.8|207285.8|207431.9|207281.9|9
1633906770000|2021-10-10 22:59:30|207433.8|207283.8|207436.6|207286.6|207438.3|207288.3|207433.8|207283.8|9
1633906780000|2021-10-10 22:59:40|207437.5|207287.5|207430|207280|207441.1|207291.1|207426.8|207276.8|12
1633906790000|2021-10-10 22:59:50|207435|207285|207437.9|207287.9|207438.7|207288.7|207435|207285|10
1633906800000|2021-10-10 23:00:00|207434|207284|207414.3|207264.3|207436|207286|207411.3|207261.3|30
1633906810000|2021-10-10 23:00:10|207414.7|207264.7|207420.7|207270.7|207420.7|207270.7|207410.2|207260.2|12
1633906820000|2021-10-10 23:00:20|207420.6|207270.6|207413.9|207263.9|207420.6|207270.6|207406.1|207256.1|12
1633906830000|2021-10-10 23:00:30|207415.6|207265.6|207419.7|207269.7|207419.7|207269.7|207415|207265|12
1633906840000|2021-10-10 23:00:40|207419.4|207269.4|207415.7|207265.7|207424.7|207274.7|207407.8|207257.8|9
1633906850000|2021-10-10 23:00:50|207416.2|207266.2|207408.6|207258.6|207416.7|207266.7|207408.3|207258.3|6
1633906860000|2021-10-10 23:01:00|207409.7|207259.7|207413.4|207263.4|207416.1|207266.1|207409.7|207259.7|10
1633906870000|2021-10-10 23:01:10|207413.5|207263.5|207404.8|207254.8|207419.6|207269.6|207402.5|207252.5|10
1633906880000|2021-10-10 23:01:20|207405.1|207255.1|207396.9|207246.9|207405.9|207255.9|207394.8|207244.8|19
1633906890000|2021-10-10 23:01:30|207397|207247|207390.9|207240.9|207397.1|207247.1|207382.9|207232.9|16
1633906900000|2021-10-10 23:01:40|207392.5|207242.5|207383.7|207233.7|207395.4|207245.4|207382.2|207232.2|19
1633906910000|2021-10-10 23:01:50|207382|207232|207386.6|207236.6|207388.7|207238.7|207382|207232|12
1633906920000|2021-10-10 23:02:00|207392.7|207242.7|207396.1|207246.1|207399.6|207249.6|207388.5|207238.5|16
1633906930000|2021-10-10 23:02:10|207394|207244|207391.5|207241.5|207397|207247|207390.7|207240.7|12
1633906940000|2021-10-10 23:02:20|207392.7|207242.7|207382|207232|207394.1|207244.1|207373.9|207223.9|13
1633906950000|2021-10-10 23:02:30|207381|207231|207388.9|207238.9|207391.6|207241.6|207381|207231|13
1633906960000|2021-10-10 23:02:40|207389.6|207239.6|207387.9|207237.9|207390.4|207240.4|207386.5|207236.5|8
1633906970000|2021-10-10 23:02:50|207389.7|207239.7|207390.3|207240.3|207390.8|207240.8|207378.2|207228.2|12
1633906980000|2021-10-10 23:03:00|207375.1|207225.1|207375.8|207225.8|207384.2|207234.2|207374.5|207224.5|13
1633906990000|2021-10-10 23:03:10|207376.9|207226.9|207382.7|207232.7|207382.7|207232.7|207376.9|207226.9|6
1633907000000|2021-10-10 23:03:20|207380.9|207230.9|207385.3|207235.3|207385.3|207235.3|207378.7|207228.7|7
1633907010000|2021-10-10 23:03:30|207389|207239|207381.1|207231.1|207392.4|207242.4|207377.8|207227.8|7
1633907020000|2021-10-10 23:03:40|207379.7|207229.7|207383.6|207233.6|207383.6|207233.6|207379.2|207229.2|9
1633907030000|2021-10-10 23:03:50|207388.8|207238.8|207383.7|207233.7|207388.8|207238.8|207382.4|207232.4|8
1633907040000|2021-10-10 23:04:00|207388.1|207238.1|207382.9|207232.9|207389.8|207239.8|207376.5|207226.5|11
1633907050000|2021-10-10 23:04:10|207381.6|207231.6|207387.1|207237.1|207387.6|207237.6|207380.4|207230.4|12
1633907060000|2021-10-10 23:04:20|207392.3|207242.3|207387.3|207237.3|207394|207244|207387.3|207237.3|8
1633907070000|2021-10-10 23:04:30|207376.4|207226.4|207378.9|207228.9|207391.1|207241.1|207375.9|207225.9|9
1633907080000|2021-10-10 23:04:40|207385.1|207235.1|207385.1|207235.1|207386.9|207236.9|207383|207233|6
1633907090000|2021-10-10 23:04:50|207383.9|207233.9|207381.8|207231.8|207383.9|207233.9|207381.8|207231.8|3
1633907100000|2021-10-10 23:05:00|207383|207233|207373.6|207223.6|207384.5|207234.5|207363.2|207213.2|11
1633907110000|2021-10-10 23:05:10|207374.6|207224.6|207369|207219|207374.6|207224.6|207361.8|207211.8|16
1633907120000|2021-10-10 23:05:20|207369.1|207219.1|207370.5|207220.5|207371.5|207221.5|207367.4|207217.4|16
1633907130000|2021-10-10 23:05:30|207370.9|207220.9|207375.2|207225.2|207375.8|207225.8|207370.8|207220.8|12
1633907140000|2021-10-10 23:05:40|207375.1|207225.1|207378.8|207228.8|207378.8|207228.8|207371|207221|11
1633907150000|2021-10-10 23:05:50|207378.1|207228.1|207378.3|207228.3|207378.3|207228.3|207376.4|207226.4|12
1633907160000|2021-10-10 23:06:00|207379.2|207229.2|207376.4|207226.4|207379.2|207229.2|207372.1|207222.1|12
1633907170000|2021-10-10 23:06:10|207375.7|207225.7|207376.8|207226.8|207377.4|207227.4|207374.5|207224.5|9
1633907180000|2021-10-10 23:06:20|207375|207225|207375.3|207225.3|207376.1|207226.1|207367.6|207217.6|14
1633907190000|2021-10-10 23:06:30|207374.3|207224.3|207379|207229|207379|207229|207374|207224|9
1633907200000|2021-10-10 23:06:40|207404.1|207254.1|207405.1|207255.1|207418.4|207268.4|207400.1|207250.1|25
1633907210000|2021-10-10 23:06:50|207404.4|207254.4|207410.2|207260.2|207413.6|207263.6|207378.4|207228.4|21
1633907220000|2021-10-10 23:07:00|207410.4|207260.4|207384.2|207234.2|207411.4|207261.4|207378.7|207228.7|20
1633907230000|2021-10-10 23:07:10|207382.5|207232.5|207379.9|207229.9|207383.6|207233.6|207377|207227|16
1633907240000|2021-10-10 23:07:20|207380|207230|207369.2|207219.2|207380|207230|207366.1|207216.1|21
1633907250000|2021-10-10 23:07:30|207372.7|207222.7|207370.6|207220.6|207372.8|207222.8|207368.4|207218.4|16
1633907260000|2021-10-10 23:07:40|207370.8|207220.8|207362.2|207212.2|207372.4|207222.4|207359.1|207209.1|14
1633907270000|2021-10-10 23:07:50|207362.6|207212.6|207353.7|207203.7|207366.3|207216.3|207353.7|207203.7|16
1633907280000|2021-10-10 23:08:00|207353.2|207203.2|207352.7|207202.7|207361.2|207211.2|207338.4|207188.4|19
1633907290000|2021-10-10 23:08:10|207347.9|207197.9|207349.3|207199.3|207351.3|207201.3|207346.2|207196.2|7
1633907300000|2021-10-10 23:08:20|207354.5|207204.5|207357.7|207207.7|207357.7|207207.7|207328.9|207178.9|20
1633907310000|2021-10-10 23:08:30|207358.3|207208.3|207369.1|207219.1|207369.1|207219.1|207357.5|207207.5|15
1633907320000|2021-10-10 23:08:40|207365.9|207215.9|207338.7|207188.7|207367.3|207217.3|207337.5|207187.5|16
1633907330000|2021-10-10 23:08:50|207338.2|207188.2|207322.2|207172.2|207340.3|207190.3|207321.3|207171.3|13
1633907340000|2021-10-10 23:09:00|207321.5|207171.5|207324.8|207174.8|207335.1|207185.1|207321.3|207171.3|25
1633907350000|2021-10-10 23:09:10|207326.2|207176.2|207319.5|207169.5|207329.2|207179.2|207317|207167|14
1633907360000|2021-10-10 23:09:20|207321.6|207171.6|207319.5|207169.5|207325.4|207175.4|207319.2|207169.2|24
1633907370000|2021-10-10 23:09:30|207320.4|207170.4|207318.2|207168.2|207320.7|207170.7|207316.6|207166.6|17
1633907380000|2021-10-10 23:09:40|207320.3|207170.3|207324.1|207174.1|207324.2|207174.2|207318.7|207168.7|12
1633907390000|2021-10-10 23:09:50|207322.3|207172.3|207322.6|207172.6|207324.3|207174.3|207320|207170|19
1633907400000|2021-10-10 23:10:00|207316.5|207166.5|207315.8|207165.8|207319.1|207169.1|207314.6|207164.6|15
1633907410000|2021-10-10 23:10:10|207316.6|207166.6|207317.1|207167.1|207325.8|207175.8|207314.1|207164.1|17
1633907420000|2021-10-10 23:10:20|207316.1|207166.1|207312|207162|207321.4|207171.4|207312|207162|17
1633907430000|2021-10-10 23:10:30|207311.3|207161.3|207294.7|207144.7|207312.3|207162.3|207286.5|207136.5|21
1633907440000|2021-10-10 23:10:40|207293.2|207143.2|207289.6|207139.6|207296.3|207146.3|207287.3|207137.3|18
1633907450000|2021-10-10 23:10:50|207290.2|207140.2|207294|207144|207294.6|207144.6|207290|207140|13
1633907460000|2021-10-10 23:11:00|207297.6|207147.6|207273.7|207123.7|207299.1|207149.1|207270.5|207120.5|20
1633907470000|2021-10-10 23:11:10|207275.1|207125.1|207274.6|207124.6|207276.3|207126.3|207268.6|207118.6|19
1633907480000|2021-10-10 23:11:20|207274.9|207124.9|207272|207122|207274.9|207124.9|207272|207122|13
1633907490000|2021-10-10 23:11:30|207272.8|207122.8|207267.9|207117.9|207273.4|207123.4|207264.8|207114.8|18
1633907500000|2021-10-10 23:11:40|207267.5|207117.5|207272.4|207122.4|207272.4|207122.4|207265.3|207115.3|15
1633907510000|2021-10-10 23:11:50|207272.3|207122.3|207274.7|207124.7|207275.7|207125.7|207269.7|207119.7|15
1633907520000|2021-10-10 23:12:00|207279.7|207129.7|207278.6|207128.6|207279.7|207129.7|207277.3|207127.3|13
1633907530000|2021-10-10 23:12:10|207279|207129|207276|207126|207279|207129|207271.3|207121.3|13
1633907540000|2021-10-10 23:12:20|207275.6|207125.6|207276.2|207126.2|207276.3|207126.3|207275.6|207125.6|6
1633907550000|2021-10-10 23:12:30|207276.3|207126.3|207267.9|207117.9|207280|207130|207264.7|207114.7|11
1633907560000|2021-10-10 23:12:40|207268.7|207118.7|207273.2|207123.2|207273.2|207123.2|207268.7|207118.7|14
1633907570000|2021-10-10 23:12:50|207272.3|207122.3|207271.4|207121.4|207272.3|207122.3|207266.7|207116.7|12
1633907580000|2021-10-10 23:13:00|207272|207122|207273.9|207123.9|207274.7|207124.7|207271.6|207121.6|12
1633907590000|2021-10-10 23:13:10|207273.4|207123.4|207269|207119|207273.5|207123.5|207268.4|207118.4|8
1633907600000|2021-10-10 23:13:20|207269.4|207119.4|207269.4|207119.4|207270.5|207120.5|207264.6|207114.6|9
1633907610000|2021-10-10 23:13:30|207271.2|207121.2|207270.5|207120.5|207274.9|207124.9|207270.5|207120.5|9
1633907620000|2021-10-10 23:13:40|207272.4|207122.4|207273.5|207123.5|207276.4|207126.4|207265.7|207115.7|8
1633907630000|2021-10-10 23:13:50|207277.5|207127.5|207280.4|207130.4|207283|207133|207276.9|207126.9|6
1633907640000|2021-10-10 23:14:00|207279.2|207129.2|207275.6|207125.6|207279.2|207129.2|207269.6|207119.6|11
1633907650000|2021-10-10 23:14:10|207276.4|207126.4|207274|207124|207277|207127|207274|207124|5
1633907660000|2021-10-10 23:14:20|207276.4|207126.4|207269.3|207119.3|207278|207128|207267.1|207117.1|8
1633907670000|2021-10-10 23:14:30|207271.3|207121.3|207276.7|207126.7|207276.7|207126.7|207263.9|207113.9|13
1633907680000|2021-10-10 23:14:40|207276.8|207126.8|207276.9|207126.9|207277.2|207127.2|207276.8|207126.8|6
1633907690000|2021-10-10 23:14:50|207278|207128|207277.1|207127.1|207278|207128|207277|207127|9
1633907700000|2021-10-10 23:15:00|207277.7|207127.7|207268.8|207118.8|207277.7|207127.7|207266.3|207116.3|14
1633907710000|2021-10-10 23:15:10|207271.2|207121.2|207271.9|207121.9|207274.1|207124.1|207264|207114|9
1633907720000|2021-10-10 23:15:20|207272.7|207122.7|207270.3|207120.3|207272.7|207122.7|207268|207118|7
1633907730000|2021-10-10 23:15:30|207268.2|207118.2|207263.1|207113.1|207279.7|207129.7|207263.1|207113.1|13
1633907740000|2021-10-10 23:15:40|207266.6|207116.6|207271.9|207121.9|207273.6|207123.6|207266.6|207116.6|8
1633907750000|2021-10-10 23:15:50|207272.1|207122.1|207272.1|207122.1|207279.1|207129.1|207271.1|207121.1|18
1633907760000|2021-10-10 23:16:00|207271.9|207121.9|207272.9|207122.9|207276.7|207126.7|207266.3|207116.3|11
1633907770000|2021-10-10 23:16:10|207273.1|207123.1|207276.3|207126.3|207276.8|207126.8|207273.1|207123.1|8
1633907780000|2021-10-10 23:16:20|207275.3|207125.3|207271.3|207121.3|207280.4|207130.4|207271.3|207121.3|8
1633907790000|2021-10-10 23:16:30|207271.5|207121.5|207276.3|207126.3|207276.3|207126.3|207271.5|207121.5|10
1633907800000|2021-10-10 23:16:40|207274.3|207124.3|207265.8|207115.8|207275|207125|207265.8|207115.8|7
1633907810000|2021-10-10 23:16:50|207268.7|207118.7|207273.9|207123.9|207273.9|207123.9|207268.7|207118.7|8
1633907820000|2021-10-10 23:17:00|207279|207129|207279.3|207129.3|207280.7|207130.7|207278.6|207128.6|8
1633907830000|2021-10-10 23:17:10|207278.7|207128.7|207278.1|207128.1|207282.3|207132.3|207270.6|207120.6|13
1633907840000|2021-10-10 23:17:20|207278.4|207128.4|207281.4|207131.4|207281.4|207131.4|207273.4|207123.4|19
1633907850000|2021-10-10 23:17:30|207281.6|207131.6|207272.5|207122.5|207281.9|207131.9|207272.5|207122.5|20
1633907860000|2021-10-10 23:17:40|207272.7|207122.7|207274.9|207124.9|207274.9|207124.9|207272.7|207122.7|8
1633907870000|2021-10-10 23:17:50|207274.6|207124.6|207268.7|207118.7|207276.4|207126.4|207266.1|207116.1|10
1633907880000|2021-10-10 23:18:00|207269.5|207119.5|207275.5|207125.5|207275.5|207125.5|207265.7|207115.7|13
1633907890000|2021-10-10 23:18:10|207275.2|207125.2|207269|207119|207275.6|207125.6|207267.2|207117.2|8
1633907900000|2021-10-10 23:18:20|207265.1|207115.1|207267.8|207117.8|207269.8|207119.8|207264.7|207114.7|10
1633907910000|2021-10-10 23:18:30|207268.3|207118.3|207270.8|207120.8|207276.4|207126.4|207268.3|207118.3|15
1633907920000|2021-10-10 23:18:40|207269.8|207119.8|207273.1|207123.1|207273.1|207123.1|207269.8|207119.8|7
1633907930000|2021-10-10 23:18:50|207276.9|207126.9|207270.5|207120.5|207276.9|207126.9|207266.8|207116.8|14
1633907940000|2021-10-10 23:19:00|207270.1|207120.1|207276.4|207126.4|207276.4|207126.4|207266.8|207116.8|9
1633907950000|2021-10-10 23:19:10|207275.3|207125.3|207273.8|207123.8|207276.2|207126.2|207263.9|207113.9|8
1633907960000|2021-10-10 23:19:20|207273.1|207123.1|207271.8|207121.8|207273.1|207123.1|207268.6|207118.6|11
1633907970000|2021-10-10 23:19:30|207271.7|207121.7|207280|207130|207281.2|207131.2|207271.7|207121.7|21
1633907980000|2021-10-10 23:19:40|207272.4|207122.4|207274|207124|207276|207126|207272.4|207122.4|15
1633907990000|2021-10-10 23:19:50|207274.9|207124.9|207274.3|207124.3|207275.3|207125.3|207274.3|207124.3|6
1633908000000|2021-10-10 23:20:00|207273.8|207123.8|207267.8|207117.8|207278.3|207128.3|207266.7|207116.7|10
1633908010000|2021-10-10 23:20:10|207273.2|207123.2|207273.8|207123.8|207273.8|207123.8|207266.5|207116.5|6
1633908020000|2021-10-10 23:20:20|207274.4|207124.4|207274.1|207124.1|207274.4|207124.4|207272.4|207122.4|8
1633908030000|2021-10-10 23:20:30|207274.6|207124.6|207282.3|207132.3|207282.3|207132.3|207271.2|207121.2|13
1633908040000|2021-10-10 23:20:40|207283.3|207133.3|207271.8|207121.8|207283.8|207133.8|207262.3|207112.3|10
1633908050000|2021-10-10 23:20:50|207275.8|207125.8|207282.1|207132.1|207285.7|207135.7|207274.5|207124.5|12
1633908060000|2021-10-10 23:21:00|207281.9|207131.9|207267|207117|207281.9|207131.9|207265.3|207115.3|5
1633908070000|2021-10-10 23:21:10|207272.8|207122.8|207276.1|207126.1|207282.3|207132.3|207272.8|207122.8|12
1633908080000|2021-10-10 23:21:20|207276.8|207126.8|207276.5|207126.5|207277.7|207127.7|207272.4|207122.4|10
1633908090000|2021-10-10 23:21:30|207276.3|207126.3|207276.8|207126.8|207280.1|207130.1|207269.4|207119.4|17
1633908100000|2021-10-10 23:21:40|207276.9|207126.9|207281.6|207131.6|207283.7|207133.7|207276.2|207126.2|6
1633908110000|2021-10-10 23:21:50|207272.2|207122.2|207274.5|207124.5|207276.2|207126.2|207268.9|207118.9|10
1633908120000|2021-10-10 23:22:00|207274.8|207124.8|207271.8|207121.8|207275.1|207125.1|207268|207118|8
1633908130000|2021-10-10 23:22:10|207271.4|207121.4|207271.3|207121.3|207272.5|207122.5|207270.2|207120.2|13
1633908140000|2021-10-10 23:22:20|207270|207120|207275.2|207125.2|207281.4|207131.4|207270|207120|12
1633908150000|2021-10-10 23:22:30|207275.7|207125.7|207271.1|207121.1|207280|207130|207264.5|207114.5|13
1633908160000|2021-10-10 23:22:40|207271.8|207121.8|207274.1|207124.1|207275.2|207125.2|207264.8|207114.8|9
1633908170000|2021-10-10 23:22:50|207275|207125|207269.8|207119.8|207275|207125|207267.1|207117.1|11
1633908180000|2021-10-10 23:23:00|207269|207119|207270.6|207120.6|207273.1|207123.1|207266.1|207116.1|11
1633908190000|2021-10-10 23:23:10|207271|207121|207277.6|207127.6|207278.3|207128.3|207268.5|207118.5|14
1633908200000|2021-10-10 23:23:20|207276.5|207126.5|207279.4|207129.4|207280.3|207130.3|207276.4|207126.4|9
1633908210000|2021-10-10 23:23:30|207278.3|207128.3|207274.1|207124.1|207278.3|207128.3|207268.5|207118.5|15
1633908220000|2021-10-10 23:23:40|207274.5|207124.5|207275.7|207125.7|207279.1|207129.1|207268.9|207118.9|16
1633908230000|2021-10-10 23:23:50|207277.2|207127.2|207269.8|207119.8|207277.2|207127.2|207267.3|207117.3|9
1633908240000|2021-10-10 23:24:00|207269.4|207119.4|207271.9|207121.9|207273.3|207123.3|207268.6|207118.6|9
1633908250000|2021-10-10 23:24:10|207271.1|207121.1|207273.2|207123.2|207275.5|207125.5|207270.8|207120.8|11
1633908260000|2021-10-10 23:24:20|207270.5|207120.5|207274.4|207124.4|207277|207127|207270.5|207120.5|14
1633908270000|2021-10-10 23:24:30|207274.7|207124.7|207276.7|207126.7|207279.3|207129.3|207271.4|207121.4|12
1633908280000|2021-10-10 23:24:40|207275.5|207125.5|207280.5|207130.5|207280.7|207130.7|207274.6|207124.6|12
1633908290000|2021-10-10 23:24:50|207280.9|207130.9|207274.8|207124.8|207280.9|207130.9|207271.1|207121.1|14
1633908300000|2021-10-10 23:25:00|207275.6|207125.6|207277.6|207127.6|207278|207128|207273.2|207123.2|13
1633908310000|2021-10-10 23:25:10|207277.5|207127.5|207273.7|207123.7|207277.8|207127.8|207271.5|207121.5|12
1633908320000|2021-10-10 23:25:20|207275.3|207125.3|207273.5|207123.5|207275.6|207125.6|207273.5|207123.5|7
1633908330000|2021-10-10 23:25:30|207281|207131|207280.1|207130.1|207281.1|207131.1|207275.3|207125.3|19
1633908340000|2021-10-10 23:25:40|207279.5|207129.5|207273.9|207123.9|207279.9|207129.9|207266.5|207116.5|9
1633908350000|2021-10-10 23:25:50|207273.1|207123.1|207274.8|207124.8|207277.2|207127.2|207273.1|207123.1|14
1633908360000|2021-10-10 23:26:00|207275.2|207125.2|207275.6|207125.6|207276.6|207126.6|207269.6|207119.6|16
1633908370000|2021-10-10 23:26:10|207275.7|207125.7|207277.9|207127.9|207278.9|207128.9|207274.5|207124.5|13
1633908380000|2021-10-10 23:26:20|207278|207128|207275.1|207125.1|207278.4|207128.4|207266.1|207116.1|12
1633908390000|2021-10-10 23:26:30|207275.3|207125.3|207280.2|207130.2|207280.2|207130.2|207273.5|207123.5|10
1633908400000|2021-10-10 23:26:40|207279.7|207129.7|207279.3|207129.3|207280.5|207130.5|207279.3|207129.3|9
1633908410000|2021-10-10 23:26:50|207272.9|207122.9|207275.7|207125.7|207275.9|207125.9|207272.9|207122.9|10
1633908420000|2021-10-10 23:27:00|207277.1|207127.1|207276.3|207126.3|207277.2|207127.2|207272.3|207122.3|12
1633908430000|2021-10-10 23:27:10|207276.1|207126.1|207278.8|207128.8|207278.8|207128.8|207270.5|207120.5|12
1633908440000|2021-10-10 23:27:20|207277.1|207127.1|207277.4|207127.4|207278.5|207128.5|207277.1|207127.1|9
1633908450000|2021-10-10 23:27:30|207278|207128|207276.7|207126.7|207278.1|207128.1|207276.1|207126.1|7
1633908460000|2021-10-10 23:27:40|207276.4|207126.4|207270.4|207120.4|207277.7|207127.7|207268|207118|6
1633908470000|2021-10-10 23:27:50|207271.9|207121.9|207270.4|207120.4|207272.4|207122.4|207270.4|207120.4|5
1633908480000|2021-10-10 23:28:00|207272.2|207122.2|207271.8|207121.8|207274.1|207124.1|207269.9|207119.9|6
1633908490000|2021-10-10 23:28:10|207272|207122|207276.3|207126.3|207276.9|207126.9|207269.6|207119.6|8
1633908500000|2021-10-10 23:28:20|207276.8|207126.8|207276.4|207126.4|207276.8|207126.8|207276.1|207126.1|4
1633908510000|2021-10-10 23:28:30|207264.4|207114.4|207269.1|207119.1|207269.8|207119.8|207264.4|207114.4|4
1633908520000|2021-10-10 23:28:40|207270.7|207120.7|207269.8|207119.8|207270.7|207120.7|207269.8|207119.8|3
1633908530000|2021-10-10 23:28:50|207264.3|207114.3|207271.5|207121.5|207272.9|207122.9|207264.3|207114.3|5
1633908540000|2021-10-10 23:29:00|207277.5|207127.5|207277.4|207127.4|207279.2|207129.2|207274.6|207124.6|5
1633908550000|2021-10-10 23:29:10|207276.7|207126.7|207275.5|207125.5|207277.2|207127.2|207268.4|207118.4|9
1633908560000|2021-10-10 23:29:20|207275.2|207125.2|207273.7|207123.7|207276.2|207126.2|207265.5|207115.5|12
1633908570000|2021-10-10 23:29:30|207272.2|207122.2|207274|207124|207274.7|207124.7|207272.2|207122.2|9
1633908580000|2021-10-10 23:29:40|207273.4|207123.4|207274.8|207124.8|207275.6|207125.6|207267|207117|10
1633908590000|2021-10-10 23:29:50|207273.5|207123.5|207275|207125|207275.5|207125.5|207273.5|207123.5|7
1633908600000|2021-10-10 23:30:00|207274.3|207124.3|207276.1|207126.1|207281|207131|207272.6|207122.6|15
1633908610000|2021-10-10 23:30:10|207274.3|207124.3|207274.4|207124.4|207277.7|207127.7|207274.3|207124.3|11
1633908620000|2021-10-10 23:30:20|207275.8|207125.8|207273.9|207123.9|207276.1|207126.1|207269.5|207119.5|11
1633908630000|2021-10-10 23:30:30|207274.3|207124.3|207273.4|207123.4|207275.8|207125.8|207273.4|207123.4|7
1633908640000|2021-10-10 23:30:40|207273.5|207123.5|207278.9|207128.9|207279.5|207129.5|207273.5|207123.5|6
1633908650000|2021-10-10 23:30:50|207278.5|207128.5|207274.1|207124.1|207278.5|207128.5|207266.8|207116.8|7
1633908660000|2021-10-10 23:31:00|207274|207124|207273.2|207123.2|207275.6|207125.6|207273.2|207123.2|7
1633908670000|2021-10-10 23:31:10|207280.4|207130.4|207273|207123|207280.4|207130.4|207271.7|207121.7|10
1633908680000|2021-10-10 23:31:20|207274.1|207124.1|207269.9|207119.9|207274.5|207124.5|207269.9|207119.9|6
1633908690000|2021-10-10 23:31:30|207271.3|207121.3|207274.4|207124.4|207275.2|207125.2|207271.3|207121.3|8
1633908700000|2021-10-10 23:31:40|207277.2|207127.2|207277.5|207127.5|207277.7|207127.7|207277|207127|6
1633908710000|2021-10-10 23:31:50|207280|207130|207280.8|207130.8|207284.5|207134.5|207276.5|207126.5|10
1633908720000|2021-10-10 23:32:00|207280.7|207130.7|207270|207120|207281.9|207131.9|207268.6|207118.6|11
1633908730000|2021-10-10 23:32:10|207271.5|207121.5|207274.1|207124.1|207276.3|207126.3|207271.5|207121.5|5
1633908740000|2021-10-10 23:32:20|207266.7|207116.7|207275.8|207125.8|207275.8|207125.8|207266.7|207116.7|8
1633908750000|2021-10-10 23:32:30|207274.1|207124.1|207271.4|207121.4|207274.3|207124.3|207271.4|207121.4|4
1633908760000|2021-10-10 23:32:40|207270.7|207120.7|207271.9|207121.9|207274.6|207124.6|207260.1|207110.1|9
1633908770000|2021-10-10 23:32:50|207273.1|207123.1|207278|207128|207279.3|207129.3|207272.3|207122.3|11
1633908780000|2021-10-10 23:33:00|207279.1|207129.1|207274.6|207124.6|207279.5|207129.5|207266.8|207116.8|10
1633908790000|2021-10-10 23:33:10|207273.4|207123.4|207270.3|207120.3|207274.3|207124.3|207268.8|207118.8|9
1633908800000|2021-10-10 23:33:20|207271.2|207121.2|207273.8|207123.8|207273.9|207123.9|207271.2|207121.2|6
1633908810000|2021-10-10 23:33:30|207273.6|207123.6|207279|207129|207279.7|207129.7|207270.3|207120.3|16
1633908820000|2021-10-10 23:33:40|207279.1|207129.1|207273.4|207123.4|207280.9|207130.9|207270.2|207120.2|13
1633908830000|2021-10-10 23:33:50|207273.1|207123.1|207273.1|207123.1|207273.4|207123.4|207266|207116|9
1633908840000|2021-10-10 23:34:00|207272.9|207122.9|207275.3|207125.3|207275.5|207125.5|207272.5|207122.5|15
1633908850000|2021-10-10 23:34:10|207274.7|207124.7|207273.5|207123.5|207275.2|207125.2|207269.6|207119.6|7
1633908860000|2021-10-10 23:34:20|207273.6|207123.6|207277.5|207127.5|207279.6|207129.6|207273.3|207123.3|18
1633908870000|2021-10-10 23:34:30|207277.7|207127.7|207279.2|207129.2|207279.2|207129.2|207269.3|207119.3|10
1633908880000|2021-10-10 23:34:40|207278.2|207128.2|207276.9|207126.9|207278.2|207128.2|207275.5|207125.5|10
1633908890000|2021-10-10 23:34:50|207279.1|207129.1|207272.3|207122.3|207279.1|207129.1|207269.8|207119.8|8
1633908900000|2021-10-10 23:35:00|207272.5|207122.5|207273.8|207123.8|207274.9|207124.9|207272.5|207122.5|11
1633908910000|2021-10-10 23:35:10|207267.7|207117.7|207271.2|207121.2|207271.8|207121.8|207267.7|207117.7|7
1633908920000|2021-10-10 23:35:20|207277.7|207127.7|207272.6|207122.6|207279|207129|207268.3|207118.3|12
1633908930000|2021-10-10 23:35:30|207273.6|207123.6|207271.9|207121.9|207273.9|207123.9|207271.9|207121.9|12
1633908940000|2021-10-10 23:35:40|207271.6|207121.6|207276.7|207126.7|207277.7|207127.7|207271.2|207121.2|8
1633908950000|2021-10-10 23:35:50|207277.6|207127.6|207268.6|207118.6|207277.6|207127.6|207266.9|207116.9|8
1633908960000|2021-10-10 23:36:00|207269.9|207119.9|207273.2|207123.2|207273.8|207123.8|207269.9|207119.9|12
1633908970000|2021-10-10 23:36:10|207272.4|207122.4|207277.9|207127.9|207278.5|207128.5|207272.4|207122.4|11
1633908980000|2021-10-10 23:36:20|207278.1|207128.1|207272.8|207122.8|207278.1|207128.1|207268.7|207118.7|8
1633908990000|2021-10-10 23:36:30|207273|207123|207277.2|207127.2|207278.1|207128.1|207272.8|207122.8|14
1633909000000|2021-10-10 23:36:40|207276.2|207126.2|207273.7|207123.7|207279.7|207129.7|207263.7|207113.7|11
1633909010000|2021-10-10 23:36:50|207273.5|207123.5|207272.3|207122.3|207274.1|207124.1|207269.1|207119.1|9
1633909020000|2021-10-10 23:37:00|207275.7|207125.7|207272.5|207122.5|207275.7|207125.7|207267.9|207117.9|10
1633909030000|2021-10-10 23:37:10|207271.5|207121.5|207268.7|207118.7|207273.3|207123.3|207268.7|207118.7|11
1633909040000|2021-10-10 23:37:20|207267.1|207117.1|207269.9|207119.9|207272.3|207122.3|207267.1|207117.1|9
1633909050000|2021-10-10 23:37:30|207270.2|207120.2|207274.8|207124.8|207275.3|207125.3|207265|207115|13
1633909060000|2021-10-10 23:37:40|207272.2|207122.2|207272.2|207122.2|207277.9|207127.9|207269.4|207119.4|9
1633909070000|2021-10-10 23:37:50|207274.2|207124.2|207275.2|207125.2|207275.5|207125.5|207274.2|207124.2|21
1633909080000|2021-10-10 23:38:00|207275.4|207125.4|207277.5|207127.5|207277.6|207127.6|207274.4|207124.4|12
1633909090000|2021-10-10 23:38:10|207277.1|207127.1|207273.5|207123.5|207278|207128|207271.6|207121.6|20
1633909100000|2021-10-10 23:38:20|207274.3|207124.3|207277|207127|207278.3|207128.3|207274.3|207124.3|10
1633909110000|2021-10-10 23:38:30|207277.8|207127.8|207274.5|207124.5|207277.8|207127.8|207269.8|207119.8|18
1633909120000|2021-10-10 23:38:40|207275.6|207125.6|207305.4|207155.4|207305.7|207155.7|207274.2|207124.2|25
1633909130000|2021-10-10 23:38:50|207306|207156|207354.4|207204.4|207359.6|207209.6|207305.9|207155.9|25
1633909140000|2021-10-10 23:39:00|207355.7|207205.7|207402|207252|207437.8|207287.8|207354.7|207204.7|39
1633909150000|2021-10-10 23:39:10|207397.3|207247.3|207406.1|207256.1|207406.8|207256.8|207397.3|207247.3|29
1633909160000|2021-10-10 23:39:20|207400.4|207250.4|207389.3|207239.3|207405.1|207255.1|207387.1|207237.1|32
1633909170000|2021-10-10 23:39:30|207390.8|207240.8|207385.7|207235.7|207391.5|207241.5|207385.5|207235.5|23
1633909180000|2021-10-10 23:39:40|207387.2|207237.2|207382.1|207232.1|207391.4|207241.4|207381.8|207231.8|27
1633909190000|2021-10-10 23:39:50|207382.7|207232.7|207379.8|207229.8|207393.8|207243.8|207379.8|207229.8|26
1633909200000|2021-10-10 23:40:00|207381.2|207231.2|207384.9|207234.9|207394|207244|207377|207227|30
1633909210000|2021-10-10 23:40:10|207386.2|207236.2|207380.8|207230.8|207386.7|207236.7|207378.7|207228.7|23
1633909220000|2021-10-10 23:40:20|207377.1|207227.1|207384.7|207234.7|207385.5|207235.5|207377.1|207227.1|16
1633909230000|2021-10-10 23:40:30|207379.5|207229.5|207374.3|207224.3|207384.2|207234.2|207374.3|207224.3|14
1633909240000|2021-10-10 23:40:40|207374.1|207224.1|207376|207226|207380.3|207230.3|207374.1|207224.1|16
1633909250000|2021-10-10 23:40:50|207376.9|207226.9|207375.9|207225.9|207378.3|207228.3|207375.6|207225.6|15
1633909260000|2021-10-10 23:41:00|207375.5|207225.5|207369.9|207219.9|207375.5|207225.5|207364.7|207214.7|9
1633909270000|2021-10-10 23:41:10|207369.8|207219.8|207360.9|207210.9|207371.6|207221.6|207358.3|207208.3|18
1633909280000|2021-10-10 23:41:20|207358.8|207208.8|207358.7|207208.7|207363.5|207213.5|207353.4|207203.4|21
1633909290000|2021-10-10 23:41:30|207358.5|207208.5|207359.4|207209.4|207364.3|207214.3|207358.5|207208.5|11
1633909300000|2021-10-10 23:41:40|207355.6|207205.6|207371.2|207221.2|207371.2|207221.2|207355.6|207205.6|16
1633909310000|2021-10-10 23:41:50|207370.6|207220.6|207365.7|207215.7|207371.1|207221.1|207361.7|207211.7|10
1633909320000|2021-10-10 23:42:00|207369.4|207219.4|207360.9|207210.9|207370.1|207220.1|207360.9|207210.9|12
1633909330000|2021-10-10 23:42:10|207357.3|207207.3|207362.8|207212.8|207364|207214|207357.3|207207.3|21
1633909340000|2021-10-10 23:42:20|207361.9|207211.9|207361.7|207211.7|207364.5|207214.5|207360.3|207210.3|13
1633909350000|2021-10-10 23:42:30|207361.2|207211.2|207355.5|207205.5|207363|207213|207351.4|207201.4|9
1633909360000|2021-10-10 23:42:40|207361|207211|207362.6|207212.6|207362.9|207212.9|207359.2|207209.2|12
1633909370000|2021-10-10 23:42:50|207360.2|207210.2|207403.3|207253.3|207404.1|207254.1|207360.2|207210.2|18
1633909380000|2021-10-10 23:43:00|207402.9|207252.9|207381.9|207231.9|207402.9|207252.9|207376.9|207226.9|21
1633909390000|2021-10-10 23:43:10|207382.1|207232.1|207377.3|207227.3|207384.4|207234.4|207371.4|207221.4|10
1633909400000|2021-10-10 23:43:20|207377.2|207227.2|207360.4|207210.4|207377.2|207227.2|207360.2|207210.2|15
1633909410000|2021-10-10 23:43:30|207360.6|207210.6|207347.6|207197.6|207360.6|207210.6|207345.2|207195.2|16
1633909420000|2021-10-10 23:43:40|207357.2|207207.2|207356.2|207206.2|207357.9|207207.9|207351.7|207201.7|21
1633909430000|2021-10-10 23:43:50|207357.1|207207.1|207349.5|207199.5|207357.1|207207.1|207346.6|207196.6|15
1633909440000|2021-10-10 23:44:00|207349.9|207199.9|207341.4|207191.4|207349.9|207199.9|207328.6|207178.6|26
1633909450000|2021-10-10 23:44:10|207338.2|207188.2|207321.1|207171.1|207342.7|207192.7|207318.7|207168.7|22
1633909460000|2021-10-10 23:44:20|207321.6|207171.6|207319.3|207169.3|207321.8|207171.8|207315.7|207165.7|13
1633909470000|2021-10-10 23:44:30|207320.3|207170.3|207319.1|207169.1|207320.3|207170.3|207319.1|207169.1|9
1633909480000|2021-10-10 23:44:40|207319|207169|207319|207169|207319.6|207169.6|207319|207169|9
1633909490000|2021-10-10 23:44:50|207315.7|207165.7|207318.1|207168.1|207318.4|207168.4|207315.7|207165.7|10
1633909500000|2021-10-10 23:45:00|207318.5|207168.5|207316.4|207166.4|207322.4|207172.4|207316.2|207166.2|21
1633909510000|2021-10-10 23:45:10|207319.4|207169.4|207320.6|207170.6|207322.8|207172.8|207312.2|207162.2|13
1633909520000|2021-10-10 23:45:20|207319.9|207169.9|207320.1|207170.1|207320.2|207170.2|207319|207169|8
1633909530000|2021-10-10 23:45:30|207319.2|207169.2|207321.3|207171.3|207321.9|207171.9|207318.8|207168.8|4
1633909540000|2021-10-10 23:45:40|207320.3|207170.3|207318.8|207168.8|207320.4|207170.4|207318.8|207168.8|7
1633909550000|2021-10-10 23:45:50|207317.9|207167.9|207318.4|207168.4|207318.4|207168.4|207317.9|207167.9|2
1633909560000|2021-10-10 23:46:00|207317.6|207167.6|207318|207168|207318|207168|207317.4|207167.4|8
1633909570000|2021-10-10 23:46:10|207317.5|207167.5|207317.6|207167.6|207319|207169|207315.2|207165.2|10
1633909580000|2021-10-10 23:46:20|207317.2|207167.2|207317.8|207167.8|207317.8|207167.8|207316.8|207166.8|5
1633909590000|2021-10-10 23:46:30|207317.9|207167.9|207318.3|207168.3|207318.3|207168.3|207317.6|207167.6|5
1633909600000|2021-10-10 23:46:40|207318.1|207168.1|207316.7|207166.7|207318.1|207168.1|207316.7|207166.7|4
1633909610000|2021-10-10 23:46:50|207317.3|207167.3|207317.1|207167.1|207317.3|207167.3|207316.8|207166.8|5
1633909620000|2021-10-10 23:47:00|207316.6|207166.6|207315.2|207165.2|207319|207169|207314.3|207164.3|11
1633909630000|2021-10-10 23:47:10|207315|207165|207335.9|207185.9|207337.3|207187.3|207315|207165|17
1633909640000|2021-10-10 23:47:20|207336|207186|207338.5|207188.5|207340.9|207190.9|207336|207186|20
1633909650000|2021-10-10 23:47:30|207333.5|207183.5|207329.8|207179.8|207333.5|207183.5|207329.4|207179.4|15
1633909660000|2021-10-10 23:47:40|207330.6|207180.6|207333.2|207183.2|207334.3|207184.3|207328.8|207178.8|10
1633909670000|2021-10-10 23:47:50|207333.1|207183.1|207330.7|207180.7|207333.7|207183.7|207329.4|207179.4|15
1633909680000|2021-10-10 23:48:00|207332.4|207182.4|207332.4|207182.4|207332.4|207182.4|207329.5|207179.5|11
1633909690000|2021-10-10 23:48:10|207331.6|207181.6|207329.5|207179.5|207332.6|207182.6|207329.5|207179.5|11
1633909700000|2021-10-10 23:48:20|207329.6|207179.6|207330.4|207180.4|207330.4|207180.4|207329.2|207179.2|7
1633909710000|2021-10-10 23:48:30|207333.7|207183.7|207328.8|207178.8|207333.7|207183.7|207328.8|207178.8|10
1633909720000|2021-10-10 23:48:40|207328.7|207178.7|207331.9|207181.9|207332.3|207182.3|207328.2|207178.2|17
1633909730000|2021-10-10 23:48:50|207330.9|207180.9|207319.7|207169.7|207332.5|207182.5|207319.2|207169.2|18
1633909740000|2021-10-10 23:49:00|207320.1|207170.1|207333.9|207183.9|207337.9|207187.9|207318.6|207168.6|29
1633909750000|2021-10-10 23:49:10|207319.7|207169.7|207321.9|207171.9|207323|207173|207318.9|207168.9|24
1633909760000|2021-10-10 23:49:20|207322.3|207172.3|207321.7|207171.7|207324.2|207174.2|207319.5|207169.5|20
1633909770000|2021-10-10 23:49:30|207321.3|207171.3|207323.5|207173.5|207323.8|207173.8|207319.8|207169.8|17
1633909780000|2021-10-10 23:49:40|207319.5|207169.5|207320|207170|207323.4|207173.4|207318|207168|17
1633909790000|2021-10-10 23:49:50|207319.7|207169.7|207318.3|207168.3|207320.7|207170.7|207318.3|207168.3|12
1633909800000|2021-10-10 23:50:00|207318.7|207168.7|207336.9|207186.9|207336.9|207186.9|207314.9|207164.9|22
1633909810000|2021-10-10 23:50:10|207336.8|207186.8|207330.7|207180.7|207339.1|207189.1|207328.3|207178.3|18
1633909820000|2021-10-10 23:50:20|207329.5|207179.5|207322.7|207172.7|207331|207181|207319.5|207169.5|13
1633909830000|2021-10-10 23:50:30|207323.2|207173.2|207328.2|207178.2|207328.2|207178.2|207322.3|207172.3|10
1633909840000|2021-10-10 23:50:40|207327.9|207177.9|207321.6|207171.6|207328.9|207178.9|207320.2|207170.2|22
1633909850000|2021-10-10 23:50:50|207322.2|207172.2|207321.2|207171.2|207322.9|207172.9|207320.1|207170.1|7
1633909860000|2021-10-10 23:51:00|207322.3|207172.3|207323.2|207173.2|207330.1|207180.1|207319.4|207169.4|17
1633909870000|2021-10-10 23:51:10|207322.8|207172.8|207317.7|207167.7|207322.8|207172.8|207317.7|207167.7|20
1633909880000|2021-10-10 23:51:20|207323.4|207173.4|207322.3|207172.3|207323.4|207173.4|207322.3|207172.3|10
1633909890000|2021-10-10 23:51:30|207321.1|207171.1|207321.8|207171.8|207322.2|207172.2|207320.8|207170.8|9
1633909900000|2021-10-10 23:51:40|207321.7|207171.7|207321.4|207171.4|207321.7|207171.7|207321.4|207171.4|5
1633909910000|2021-10-10 23:51:50|207320.8|207170.8|207321.7|207171.7|207322.8|207172.8|207320.5|207170.5|10
1633909920000|2021-10-10 23:52:00|207321.9|207171.9|207320.3|207170.3|207322.4|207172.4|207320.3|207170.3|8
1633909930000|2021-10-10 23:52:10|207320.9|207170.9|207321.1|207171.1|207321.6|207171.6|207320.3|207170.3|9
1633909940000|2021-10-10 23:52:20|207321.5|207171.5|207312.5|207162.5|207321.5|207171.5|207309.6|207159.6|16
1633909950000|2021-10-10 23:52:30|207314.1|207164.1|207316|207166|207317|207167|207313.5|207163.5|20
1633909960000|2021-10-10 23:52:40|207316.3|207166.3|207314.8|207164.8|207316.3|207166.3|207314.8|207164.8|6
1633909970000|2021-10-10 23:52:50|207315.9|207165.9|207316.8|207166.8|207317.3|207167.3|207315.3|207165.3|9
1633909980000|2021-10-10 23:53:00|207316|207166|207306|207156|207316|207166|207300.4|207150.4|22
1633909990000|2021-10-10 23:53:10|207302.8|207152.8|207304|207154|207306|207156|207302.3|207152.3|17
1633910000000|2021-10-10 23:53:20|207306|207156|207306|207156|207306.9|207156.9|207306|207156|12
1633910010000|2021-10-10 23:53:30|207306.8|207156.8|207306|207156|207306.8|207156.8|207304.8|207154.8|7
1633910020000|2021-10-10 23:53:40|207307.3|207157.3|207302.5|207152.5|207308.3|207158.3|207300.8|207150.8|13
1633910030000|2021-10-10 23:53:50|207304.4|207154.4|207308.7|207158.7|207310.5|207160.5|207302.8|207152.8|13
1633910040000|2021-10-10 23:54:00|207308.8|207158.8|207307.6|207157.6|207308.8|207158.8|207304.6|207154.6|15
1633910050000|2021-10-10 23:54:10|207306.8|207156.8|207313.1|207163.1|207314.4|207164.4|207304.9|207154.9|16
1633910060000|2021-10-10 23:54:20|207313.3|207163.3|207312.3|207162.3|207313.6|207163.6|207310.6|207160.6|12
1633910070000|2021-10-10 23:54:30|207311.8|207161.8|207309.9|207159.9|207312.2|207162.2|207309.1|207159.1|17
1633910080000|2021-10-10 23:54:40|207309.7|207159.7|207317.3|207167.3|207317.3|207167.3|207307.6|207157.6|15
1633910090000|2021-10-10 23:54:50|207316.4|207166.4|207333.8|207183.8|207334.7|207184.7|207315.1|207165.1|22
1633910100000|2021-10-10 23:55:00|207333.9|207183.9|207327.4|207177.4|207334.3|207184.3|207327.4|207177.4|17
1633910110000|2021-10-10 23:55:10|207328.4|207178.4|207326.9|207176.9|207328.6|207178.6|207325.2|207175.2|10
1633910120000|2021-10-10 23:55:20|207324.2|207174.2|207325.9|207175.9|207327.9|207177.9|207324.2|207174.2|11
1633910130000|2021-10-10 23:55:30|207325.1|207175.1|207306.7|207156.7|207335.4|207185.4|207305.7|207155.7|27
1633910140000|2021-10-10 23:55:40|207307|207157|207308.7|207158.7|207309|207159|207305.5|207155.5|15
1633910150000|2021-10-10 23:55:50|207309.3|207159.3|207309.4|207159.4|207309.8|207159.8|207307.4|207157.4|12
1633910160000|2021-10-10 23:56:00|207308.6|207158.6|207305.8|207155.8|207308.6|207158.6|207305.3|207155.3|10
1633910170000|2021-10-10 23:56:10|207309|207159|207308.4|207158.4|207309.6|207159.6|207306.8|207156.8|16
1633910180000|2021-10-10 23:56:20|207309.7|207159.7|207309.2|207159.2|207311.4|207161.4|207309.2|207159.2|9
1633910190000|2021-10-10 23:56:30|207309.8|207159.8|207305.3|207155.3|207311.2|207161.2|207304.1|207154.1|10
1633910200000|2021-10-10 23:56:40|207305.9|207155.9|207306.3|207156.3|207306.7|207156.7|207305.2|207155.2|14
1633910210000|2021-10-10 23:56:50|207307.9|207157.9|207309.3|207159.3|207309.3|207159.3|207307.6|207157.6|12
1633910220000|2021-10-10 23:57:00|207308.8|207158.8|207310.4|207160.4|207311.2|207161.2|207307.1|207157.1|11
1633910230000|2021-10-10 23:57:10|207308.7|207158.7|207309.2|207159.2|207310|207160|207308.3|207158.3|18
1633910240000|2021-10-10 23:57:20|207309.5|207159.5|207309.5|207159.5|207309.5|207159.5|207308.9|207158.9|4
1633910250000|2021-10-10 23:57:30|207309|207159|207310.4|207160.4|207310.4|207160.4|207308|207158|12
1633910260000|2021-10-10 23:57:40|207309.6|207159.6|207305.8|207155.8|207310|207160|207303.7|207153.7|20
1633910270000|2021-10-10 23:57:50|207306.1|207156.1|207306.6|207156.6|207307.7|207157.7|207304.3|207154.3|17
1633910280000|2021-10-10 23:58:00|207308.4|207158.4|207307.9|207157.9|207309.3|207159.3|207307.9|207157.9|12
1633910290000|2021-10-10 23:58:10|207308.8|207158.8|207309.5|207159.5|207310.2|207160.2|207308.7|207158.7|18
1633910300000|2021-10-10 23:58:20|207309.7|207159.7|207316.3|207166.3|207317.4|207167.4|207309.1|207159.1|10
1633910310000|2021-10-10 23:58:30|207317|207167|207313.3|207163.3|207319.3|207169.3|207313|207163|15
1633910320000|2021-10-10 23:58:40|207313.8|207163.8|207314.8|207164.8|207314.8|207164.8|207311.9|207161.9|9
1633910330000|2021-10-10 23:58:50|207314.6|207164.6|207309.2|207159.2|207314.6|207164.6|207308.4|207158.4|12
1633910340000|2021-10-10 23:59:00|207308.8|207158.8|207313.7|207163.7|207313.8|207163.8|207305.2|207155.2|12
1633910350000|2021-10-10 23:59:10|207310|207160|207312.5|207162.5|207312.5|207162.5|207310|207160|8
1633910360000|2021-10-10 23:59:20|207312.3|207162.3|207312.5|207162.5|207316.8|207166.8|207310.1|207160.1|7
1633910370000|2021-10-10 23:59:30|207311.5|207161.5|207317|207167|207317|207167|207311.5|207161.5|6
1633910380000|2021-10-10 23:59:40|207316.8|207166.8|207318.2|207168.2|207319.6|207169.6|207316.8|207166.8|17
1633910390000|2021-10-10 23:59:50|207318.9|207168.9|207332.9|207182.9|207334|207184|207318.9|207168.9|22
1633910400000|2021-10-11 00:00:00|207332|207182|207334.7|207184.7|207338.4|207188.4|207332|207182|25
1633910410000|2021-10-11 00:00:10|207339.3|207189.3|207345.1|207195.1|207348|207198|207339.3|207189.3|26
1633910420000|2021-10-11 00:00:20|207344.9|207194.9|207341.7|207191.7|207345|207195|207341.7|207191.7|20
1633910430000|2021-10-11 00:00:30|207341.5|207191.5|207341.2|207191.2|207341.5|207191.5|207339.2|207189.2|16
1633910440000|2021-10-11 00:00:40|207341.3|207191.3|207342.7|207192.7|207346.8|207196.8|207341.3|207191.3|12
1633910450000|2021-10-11 00:00:50|207342.4|207192.4|207344.4|207194.4|207345|207195|207342.4|207192.4|10
1633910460000|2021-10-11 00:01:00|207342.4|207192.4|207343.2|207193.2|207346.5|207196.5|207342.3|207192.3|18
1633910470000|2021-10-11 00:01:10|207344.3|207194.3|207315.2|207165.2|207344.3|207194.3|207313.7|207163.7|24
1633910480000|2021-10-11 00:01:20|207315.5|207165.5|207311.2|207161.2|207315.8|207165.8|207310.8|207160.8|13
1633910490000|2021-10-11 00:01:30|207311.7|207161.7|207311.3|207161.3|207312.8|207162.8|207310.9|207160.9|8
1633910500000|2021-10-11 00:01:40|207311.9|207161.9|207311.4|207161.4|207312.4|207162.4|207311.2|207161.2|7
1633910510000|2021-10-11 00:01:50|207311.2|207161.2|207314.7|207164.7|207316.6|207166.6|207311.2|207161.2|8
1633910520000|2021-10-11 00:02:00|207313.1|207163.1|207313.2|207163.2|207316.1|207166.1|207308.8|207158.8|20
1633910530000|2021-10-11 00:02:10|207313|207163|207310.3|207160.3|207318.8|207168.8|207310.3|207160.3|10
1633910540000|2021-10-11 00:02:20|207311.1|207161.1|207311.3|207161.3|207312.4|207162.4|207310.8|207160.8|22
1633910550000|2021-10-11 00:02:30|207310.7|207160.7|207310.7|207160.7|207311.5|207161.5|207310.2|207160.2|12
1633910560000|2021-10-11 00:02:40|207310.3|207160.3|207314.7|207164.7|207314.7|207164.7|207310.2|207160.2|7
1633910570000|2021-10-11 00:02:50|207310.7|207160.7|207287.1|207137.1|207311.4|207161.4|207285.5|207135.5|14
1633910580000|2021-10-11 00:03:00|207287.2|207137.2|207287.5|207137.5|207287.5|207137.5|207285.1|207135.1|15
1633910590000|2021-10-11 00:03:10|207287.4|207137.4|207285.2|207135.2|207287.9|207137.9|207283.7|207133.7|16
1633910600000|2021-10-11 00:03:20|207285.7|207135.7|207283.5|207133.5|207285.7|207135.7|207282.7|207132.7|25
1633910610000|2021-10-11 00:03:30|207283.6|207133.6|207286.9|207136.9|207287.2|207137.2|207283.6|207133.6|20
1633910620000|2021-10-11 00:03:40|207286.5|207136.5|207284.4|207134.4|207286.9|207136.9|207283.7|207133.7|21
1633910630000|2021-10-11 00:03:50|207284.8|207134.8|207284.5|207134.5|207285.1|207135.1|207283.8|207133.8|15
1633910640000|2021-10-11 00:04:00|207284.8|207134.8|207285|207135|207285.7|207135.7|207284.8|207134.8|12
1633910650000|2021-10-11 00:04:10|207284.1|207134.1|207285.8|207135.8|207287.6|207137.6|207284.1|207134.1|17
1633910660000|2021-10-11 00:04:20|207284|207134|207282.9|207132.9|207285.2|207135.2|207282.9|207132.9|10
1633910670000|2021-10-11 00:04:30|207284.6|207134.6|207286.8|207136.8|207290.2|207140.2|207284.1|207134.1|17
1633910680000|2021-10-11 00:04:40|207286.3|207136.3|207286.4|207136.4|207288.6|207138.6|207285.6|207135.6|14
1633910690000|2021-10-11 00:04:50|207286.5|207136.5|207285.7|207135.7|207287|207137|207285.3|207135.3|15
1633910700000|2021-10-11 00:05:00|207286.6|207136.6|207285.5|207135.5|207286.6|207136.6|207283.7|207133.7|25
1633910710000|2021-10-11 00:05:10|207285.8|207135.8|207284.7|207134.7|207286.7|207136.7|207277.9|207127.9|27
1633910720000|2021-10-11 00:05:20|207283.8|207133.8|207283.3|207133.3|207284.9|207134.9|207282|207132|25
1633910730000|2021-10-11 00:05:30|207283.4|207133.4|207282.5|207132.5|207283.5|207133.5|207280.9|207130.9|10
1633910740000|2021-10-11 00:05:40|207282.4|207132.4|207281.2|207131.2|207284.7|207134.7|207277.2|207127.2|22
1633910750000|2021-10-11 00:05:50|207283.5|207133.5|207282.2|207132.2|207288.7|207138.7|207277.7|207127.7|17
1633910760000|2021-10-11 00:06:00|207277.3|207127.3|207265.7|207115.7|207281.9|207131.9|207265.7|207115.7|26
1633910770000|2021-10-11 00:06:10|207260.2|207110.2|207257.1|207107.1|207260.8|207110.8|207255|207105|25
1633910780000|2021-10-11 00:06:20|207256.8|207106.8|207278.7|207128.7|207278.7|207128.7|207253|207103|21
1633910790000|2021-10-11 00:06:30|207279.6|207129.6|207272.9|207122.9|207279.6|207129.6|207267.1|207117.1|28
1633910800000|2021-10-11 00:06:40|207272.5|207122.5|207274|207124|207275|207125|207271.4|207121.4|23
1633910810000|2021-10-11 00:06:50|207272.8|207122.8|207266.4|207116.4|207272.8|207122.8|207265.7|207115.7|17
1633910820000|2021-10-11 00:07:00|207266.3|207116.3|207275.3|207125.3|207275.3|207125.3|207254.1|207104.1|26
1633910830000|2021-10-11 00:07:10|207274.6|207124.6|207273.7|207123.7|207276.5|207126.5|207263.7|207113.7|26
1633910840000|2021-10-11 00:07:20|207274|207124|207271.3|207121.3|207274|207124|207271|207121|14
1633910850000|2021-10-11 00:07:30|207271.1|207121.1|207267.4|207117.4|207272.9|207122.9|207252.7|207102.7|24
1633910860000|2021-10-11 00:07:40|207267.9|207117.9|207265.9|207115.9|207268.6|207118.6|207265.9|207115.9|20
1633910870000|2021-10-11 00:07:50|207267|207117|207268.7|207118.7|207268.7|207118.7|207266|207116|11
1633910880000|2021-10-11 00:08:00|207268.5|207118.5|207258.7|207108.7|207270.1|207120.1|207257.9|207107.9|18
1633910890000|2021-10-11 00:08:10|207258.6|207108.6|207271.7|207121.7|207272.2|207122.2|207246.4|207096.4|29
1633910900000|2021-10-11 00:08:20|207273.5|207123.5|207276.9|207126.9|207280.6|207130.6|207257|207107|23
1633910910000|2021-10-11 00:08:30|207276.2|207126.2|207279.6|207129.6|207283.7|207133.7|207272.9|207122.9|28
1633910920000|2021-10-11 00:08:40|207273.8|207123.8|207278|207128|207283.8|207133.8|207273.8|207123.8|24
1633910930000|2021-10-11 00:08:50|207275.8|207125.8|207271.3|207121.3|207280|207130|207270|207120|29
1633910940000|2021-10-11 00:09:00|207273|207123|207273.1|207123.1|207274.9|207124.9|207269.1|207119.1|22
1633910950000|2021-10-11 00:09:10|207273.6|207123.6|207278.6|207128.6|207282|207132|207273.1|207123.1|25
1633910960000|2021-10-11 00:09:20|207279|207129|207268.4|207118.4|207280.2|207130.2|207267.9|207117.9|21
1633910970000|2021-10-11 00:09:30|207268|207118|207275|207125|207275|207125|207267.9|207117.9|17
1633910980000|2021-10-11 00:09:40|207275.1|207125.1|207276.7|207126.7|207277.7|207127.7|207270.5|207120.5|20
1633910990000|2021-10-11 00:09:50|207276.1|207126.1|207278.8|207128.8|207279.7|207129.7|207275.2|207125.2|21
1633911000000|2021-10-11 00:10:00|207279.1|207129.1|207279.6|207129.6|207280.5|207130.5|207276.5|207126.5|19
1633911010000|2021-10-11 00:10:10|207279.9|207129.9|207277.1|207127.1|207279.9|207129.9|207276.6|207126.6|17
1633911020000|2021-10-11 00:10:20|207277.3|207127.3|207278.6|207128.6|207279|207129|207276.7|207126.7|12
1633911030000|2021-10-11 00:10:30|207278.7|207128.7|207284.3|207134.3|207284.8|207134.8|207277.1|207127.1|9
1633911040000|2021-10-11 00:10:40|207283.5|207133.5|207283.1|207133.1|207283.5|207133.5|207276.6|207126.6|5
1633911050000|2021-10-11 00:10:50|207283.5|207133.5|207278.4|207128.4|207283.5|207133.5|207274.4|207124.4|13
1633911060000|2021-10-11 00:11:00|207278.2|207128.2|207275.9|207125.9|207278.2|207128.2|207275.9|207125.9|8
1633911070000|2021-10-11 00:11:10|207275.1|207125.1|207278.8|207128.8|207279.9|207129.9|207275.1|207125.1|10
1633911080000|2021-10-11 00:11:20|207278.9|207128.9|207278|207128|207278.9|207128.9|207276.1|207126.1|10
1633911090000|2021-10-11 00:11:30|207280.6|207130.6|207279.2|207129.2|207280.6|207130.6|207276.7|207126.7|8
1633911100000|2021-10-11 00:11:40|207279.4|207129.4|207284.5|207134.5|207285.9|207135.9|207277.6|207127.6|10
1633911110000|2021-10-11 00:11:50|207284.6|207134.6|207277.6|207127.6|207285|207135|207276.8|207126.8|18
1633911120000|2021-10-11 00:12:00|207278.1|207128.1|207280.1|207130.1|207280.9|207130.9|207273.4|207123.4|24
1633911130000|2021-10-11 00:12:10|207278.4|207128.4|207277.4|207127.4|207278.6|207128.6|207277|207127|9
1633911140000|2021-10-11 00:12:20|207278.3|207128.3|207280.1|207130.1|207281.1|207131.1|207277|207127|19
1633911150000|2021-10-11 00:12:30|207279.4|207129.4|207279.3|207129.3|207282.8|207132.8|207277.5|207127.5|19
1633911160000|2021-10-11 00:12:40|207281.2|207131.2|207278.9|207128.9|207283.5|207133.5|207276.9|207126.9|13
1633911170000|2021-10-11 00:12:50|207278.5|207128.5|207278.5|207128.5|207279.2|207129.2|207276.6|207126.6|17
1633911180000|2021-10-11 00:13:00|207278.9|207128.9|207279.1|207129.1|207281.7|207131.7|207275.1|207125.1|21
1633911190000|2021-10-11 00:13:10|207278|207128|207284.4|207134.4|207285|207135|207277.4|207127.4|19
1633911200000|2021-10-11 00:13:20|207283.9|207133.9|207281.7|207131.7|207283.9|207133.9|207274.1|207124.1|24
1633911210000|2021-10-11 00:13:30|207281.6|207131.6|207273.2|207123.2|207283.7|207133.7|207273.2|207123.2|23
1633911220000|2021-10-11 00:13:40|207272.3|207122.3|207280|207130|207280|207130|207271.8|207121.8|21
1633911230000|2021-10-11 00:13:50|207279.5|207129.5|207280.1|207130.1|207282.3|207132.3|207279|207129|12
1633911240000|2021-10-11 00:14:00|207280.6|207130.6|207273|207123|207284.5|207134.5|207270.9|207120.9|15
1633911250000|2021-10-11 00:14:10|207273.1|207123.1|207275.8|207125.8|207275.8|207125.8|207268|207118|21
1633911260000|2021-10-11 00:14:20|207275.3|207125.3|207278.7|207128.7|207281.1|207131.1|207274.2|207124.2|21
1633911270000|2021-10-11 00:14:30|207278.6|207128.6|207277.4|207127.4|207280.5|207130.5|207277.4|207127.4|7
1633911280000|2021-10-11 00:14:40|207278.4|207128.4|207276.3|207126.3|207279.5|207129.5|207276.3|207126.3|18
1633911290000|2021-10-11 00:14:50|207276.4|207126.4|207276|207126|207278.4|207128.4|207275.6|207125.6|13
1633911300000|2021-10-11 00:15:00|207275.9|207125.9|207281|207131|207281|207131|207272.2|207122.2|13
1633911310000|2021-10-11 00:15:10|207280.9|207130.9|207281|207131|207281|207131|207277.5|207127.5|17
1633911320000|2021-10-11 00:15:20|207279.4|207129.4|207283.4|207133.4|207283.4|207133.4|207278.3|207128.3|9
1633911330000|2021-10-11 00:15:30|207283.2|207133.2|207277.6|207127.6|207283.4|207133.4|207277.5|207127.5|21
1633911340000|2021-10-11 00:15:40|207278.1|207128.1|207271.2|207121.2|207281.5|207131.5|207271.2|207121.2|18
1633911350000|2021-10-11 00:15:50|207270.8|207120.8|207271.8|207121.8|207272.4|207122.4|207269.5|207119.5|10
1633911360000|2021-10-11 00:16:00|207271.3|207121.3|207272.8|207122.8|207278.3|207128.3|207270.6|207120.6|16
1633911370000|2021-10-11 00:16:10|207266.7|207116.7|207229.1|207079.1|207267.2|207117.2|207228.4|207078.4|23
1633911380000|2021-10-11 00:16:20|207232.2|207082.2|207232.7|207082.7|207232.7|207082.7|207226.9|207076.9|18
1633911390000|2021-10-11 00:16:30|207232.3|207082.3|207232.2|207082.2|207233.3|207083.3|207230.9|207080.9|14
1633911400000|2021-10-11 00:16:40|207231.4|207081.4|207229.2|207079.2|207233.1|207083.1|207229.2|207079.2|18
1633911410000|2021-10-11 00:16:50|207229.5|207079.5|207225.6|207075.6|207229.6|207079.6|207225.5|207075.5|12
1633911420000|2021-10-11 00:17:00|207225.9|207075.9|207224.1|207074.1|207230.1|207080.1|207220.3|207070.3|19
1633911430000|2021-10-11 00:17:10|207223.4|207073.4|207230|207080|207232.4|207082.4|207222.2|207072.2|17
1633911440000|2021-10-11 00:17:20|207232.2|207082.2|207224.5|207074.5|207233.8|207083.8|207221.9|207071.9|28
1633911450000|2021-10-11 00:17:30|207224|207074|207223.3|207073.3|207228.9|207078.9|207221.5|207071.5|19
1633911460000|2021-10-11 00:17:40|207223.1|207073.1|207233.8|207083.8|207233.8|207083.8|207223.1|207073.1|21
1633911470000|2021-10-11 00:17:50|207233.7|207083.7|207232.9|207082.9|207234.4|207084.4|207232.5|207082.5|14
1633911480000|2021-10-11 00:18:00|207232.8|207082.8|207231.5|207081.5|207233.5|207083.5|207229.6|207079.6|15
1633911490000|2021-10-11 00:18:10|207229.9|207079.9|207230.2|207080.2|207233|207083|207228.3|207078.3|15
1633911500000|2021-10-11 00:18:20|207229.5|207079.5|207231|207081|207233.3|207083.3|207229.1|207079.1|8
1633911510000|2021-10-11 00:18:30|207231.6|207081.6|207233.8|207083.8|207250.7|207100.7|207229.3|207079.3|17
1633911520000|2021-10-11 00:18:40|207235.2|207085.2|207233.7|207083.7|207235.2|207085.2|207232.1|207082.1|13
1633911530000|2021-10-11 00:18:50|207233.5|207083.5|207233|207083|207234.1|207084.1|207231.7|207081.7|12
1633911540000|2021-10-11 00:19:00|207233.4|207083.4|207244.4|207094.4|207247.7|207097.7|207233.4|207083.4|19
1633911550000|2021-10-11 00:19:10|207243.6|207093.6|207247.7|207097.7|207247.7|207097.7|207242.7|207092.7|20
1633911560000|2021-10-11 00:19:20|207245.5|207095.5|207246|207096|207246|207096|207245.1|207095.1|5
1633911570000|2021-10-11 00:19:30|207245.9|207095.9|207241.5|207091.5|207247.4|207097.4|207240.1|207090.1|13
1633911580000|2021-10-11 00:19:40|207245|207095|207267.9|207117.9|207268.4|207118.4|207245|207095|18
1633911590000|2021-10-11 00:19:50|207268.4|207118.4|207262.9|207112.9|207272.7|207122.7|207258.7|207108.7|17
1633911600000|2021-10-11 00:20:00|207264.2|207114.2|207262.6|207112.6|207268.1|207118.1|207262.6|207112.6|10
1633911610000|2021-10-11 00:20:10|207262.5|207112.5|207265.9|207115.9|207265.9|207115.9|207258.3|207108.3|10
1633911620000|2021-10-11 00:20:20|207261.2|207111.2|207259.2|207109.2|207264.8|207114.8|207259.2|207109.2|9
1633911630000|2021-10-11 00:20:30|207259.9|207109.9|207259.3|207109.3|207259.9|207109.9|207258|207108|6
1633911640000|2021-10-11 00:20:40|207258.9|207108.9|207259.5|207109.5|207259.7|207109.7|207253.2|207103.2|11
1633911650000|2021-10-11 00:20:50|207260.1|207110.1|207291.3|207141.3|207292.4|207142.4|207260.1|207110.1|14
1633911660000|2021-10-11 00:21:00|207292.6|207142.6|207291.2|207141.2|207292.9|207142.9|207290.1|207140.1|18
1633911670000|2021-10-11 00:21:10|207291.3|207141.3|207288.5|207138.5|207292.2|207142.2|207288|207138|13
1633911680000|2021-10-11 00:21:20|207288.4|207138.4|207287.3|207137.3|207290.7|207140.7|207286.4|207136.4|12
1633911690000|2021-10-11 00:21:30|207287.5|207137.5|207287|207137|207290|207140|207287|207137|9
1633911700000|2021-10-11 00:21:40|207287.5|207137.5|207288|207138|207298|207148|207286.8|207136.8|22
1633911710000|2021-10-11 00:21:50|207285.2|207135.2|207289.7|207139.7|207291.7|207141.7|207285.2|207135.2|12
1633911720000|2021-10-11 00:22:00|207289.2|207139.2|207289.4|207139.4|207289.5|207139.5|207287.3|207137.3|15
1633911730000|2021-10-11 00:22:10|207289.2|207139.2|207291.4|207141.4|207292.2|207142.2|207288.2|207138.2|13
1633911740000|2021-10-11 00:22:20|207291.6|207141.6|207291.3|207141.3|207292.1|207142.1|207291.3|207141.3|12
1633911750000|2021-10-11 00:22:30|207291.1|207141.1|207289|207139|207291.1|207141.1|207287.2|207137.2|11
1633911760000|2021-10-11 00:22:40|207289.6|207139.6|207290.3|207140.3|207290.3|207140.3|207288.5|207138.5|13
1633911770000|2021-10-11 00:22:50|207290.5|207140.5|207289.2|207139.2|207290.5|207140.5|207288.7|207138.7|7
1633911780000|2021-10-11 00:23:00|207289.5|207139.5|207289.1|207139.1|207289.5|207139.5|207288.7|207138.7|11
1633911790000|2021-10-11 00:23:10|207288.5|207138.5|207286.6|207136.6|207290.5|207140.5|207286.6|207136.6|8
1633911800000|2021-10-11 00:23:20|207287.2|207137.2|207290.6|207140.6|207290.6|207140.6|207286.7|207136.7|13
1633911810000|2021-10-11 00:23:30|207290.8|207140.8|207280.6|207130.6|207290.8|207140.8|207278.3|207128.3|16
1633911820000|2021-10-11 00:23:40|207284|207134|207286.3|207136.3|207286.3|207136.3|207282.6|207132.6|15
1633911830000|2021-10-11 00:23:50|207285.8|207135.8|207282.7|207132.7|207285.8|207135.8|207281.4|207131.4|12
1633911840000|2021-10-11 00:24:00|207282.8|207132.8|207282.1|207132.1|207283|207133|207279.2|207129.2|18
1633911850000|2021-10-11 00:24:10|207282|207132|207281.4|207131.4|207283.8|207133.8|207281.1|207131.1|14
1633911860000|2021-10-11 00:24:20|207281.8|207131.8|207278.8|207128.8|207282.3|207132.3|207278.8|207128.8|14
1633911870000|2021-10-11 00:24:30|207279|207129|207278.2|207128.2|207279.7|207129.7|207278.1|207128.1|13
1633911880000|2021-10-11 00:24:40|207275.2|207125.2|207275.3|207125.3|207275.5|207125.5|207274.7|207124.7|8
1633911890000|2021-10-11 00:24:50|207275|207125|207291.9|207141.9|207295.5|207145.5|207275|207125|18
1633911900000|2021-10-11 00:25:00|207292|207142|207290.5|207140.5|207294.7|207144.7|207290.5|207140.5|15
1633911910000|2021-10-11 00:25:10|207290.6|207140.6|207290.9|207140.9|207291.3|207141.3|207290.5|207140.5|5
1633911920000|2021-10-11 00:25:20|207291.2|207141.2|207288.4|207138.4|207291.2|207141.2|207287.5|207137.5|12
1633911930000|2021-10-11 00:25:30|207288.5|207138.5|207290|207140|207290|207140|207287.4|207137.4|9
1633911940000|2021-10-11 00:25:40|207289.7|207139.7|207292.2|207142.2|207292.3|207142.3|207289.3|207139.3|13
1633911950000|2021-10-11 00:25:50|207292|207142|207292.3|207142.3|207292.6|207142.6|207288.4|207138.4|12
1633911960000|2021-10-11 00:26:00|207292.4|207142.4|207292.5|207142.5|207293.3|207143.3|207292.4|207142.4|5
1633911970000|2021-10-11 00:26:10|207292.6|207142.6|207279.6|207129.6|207305.2|207155.2|207279.3|207129.3|24
1633911980000|2021-10-11 00:26:20|207283|207133|207281.8|207131.8|207283|207133|207280.1|207130.1|13
1633911990000|2021-10-11 00:26:30|207282.3|207132.3|207283|207133|207284.9|207134.9|207282.1|207132.1|17
1633912000000|2021-10-11 00:26:40|207283.1|207133.1|207279.2|207129.2|207284|207134|207272.1|207122.1|19
1633912010000|2021-10-11 00:26:50|207277.2|207127.2|207295.1|207145.1|207295.1|207145.1|207275.7|207125.7|14
1633912020000|2021-10-11 00:27:00|207293.1|207143.1|207299.7|207149.7|207300.6|207150.6|207292.5|207142.5|14
1633912030000|2021-10-11 00:27:10|207299.8|207149.8|207299.5|207149.5|207300.6|207150.6|207299|207149|8
1633912040000|2021-10-11 00:27:20|207299.9|207149.9|207297.1|207147.1|207299.9|207149.9|207292.5|207142.5|18
1633912050000|2021-10-11 00:27:30|207300.2|207150.2|207294.5|207144.5|207300.8|207150.8|207293.7|207143.7|18
1633912060000|2021-10-11 00:27:40|207294.3|207144.3|207293.9|207143.9|207300.8|207150.8|207293.3|207143.3|15
1633912070000|2021-10-11 00:27:50|207294.2|207144.2|207296.8|207146.8|207302.2|207152.2|207293.2|207143.2|18
1633912080000|2021-10-11 00:28:00|207296.6|207146.6|207294.5|207144.5|207306.5|207156.5|207292.5|207142.5|19
1633912090000|2021-10-11 00:28:10|207294.3|207144.3|207300.6|207150.6|207302.5|207152.5|207293.6|207143.6|28
1633912100000|2021-10-11 00:28:20|207300.9|207150.9|207298.2|207148.2|207301.9|207151.9|207294.7|207144.7|24
1633912110000|2021-10-11 00:28:30|207299.4|207149.4|207275.3|207125.3|207299.4|207149.4|207275.3|207125.3|20
1633912120000|2021-10-11 00:28:40|207274.6|207124.6|207270.7|207120.7|207275.3|207125.3|207270.5|207120.5|25
1633912130000|2021-10-11 00:28:50|207270.6|207120.6|207291.9|207141.9|207293.8|207143.8|207270.6|207120.6|20
1633912140000|2021-10-11 00:29:00|207293.7|207143.7|207291.8|207141.8|207293.7|207143.7|207290.1|207140.1|12
1633912150000|2021-10-11 00:29:10|207292.4|207142.4|207292.5|207142.5|207292.9|207142.9|207292.2|207142.2|12
1633912160000|2021-10-11 00:29:20|207291.3|207141.3|207291.6|207141.6|207292.2|207142.2|207290.9|207140.9|12
1633912170000|2021-10-11 00:29:30|207292.4|207142.4|207293.7|207143.7|207294|207144|207292.2|207142.2|10
1633912180000|2021-10-11 00:29:40|207293.1|207143.1|207293.2|207143.2|207293.7|207143.7|207291|207141|7
1633912190000|2021-10-11 00:29:50|207293.6|207143.6|207293.8|207143.8|207293.8|207143.8|207293.6|207143.6|3
1633912200000|2021-10-11 00:30:00|207294.3|207144.3|207282.6|207132.6|207296.4|207146.4|207279.2|207129.2|23
1633912210000|2021-10-11 00:30:10|207285.4|207135.4|207294.5|207144.5|207295.8|207145.8|207283.3|207133.3|21
1633912220000|2021-10-11 00:30:20|207293.8|207143.8|207294.8|207144.8|207294.8|207144.8|207293.4|207143.4|6
1633912230000|2021-10-11 00:30:30|207294.4|207144.4|207293.3|207143.3|207295.9|207145.9|207290.9|207140.9|15
1633912240000|2021-10-11 00:30:40|207293.4|207143.4|207291|207141|207293.4|207143.4|207290.4|207140.4|10
1633912250000|2021-10-11 00:30:50|207291.5|207141.5|207293.3|207143.3|207293.3|207143.3|207291.5|207141.5|9
1633912260000|2021-10-11 00:31:00|207295.6|207145.6|207293.5|207143.5|207295.6|207145.6|207290.9|207140.9|15
1633912270000|2021-10-11 00:31:10|207293.3|207143.3|207293.7|207143.7|207294.1|207144.1|207293.1|207143.1|8
1633912280000|2021-10-11 00:31:20|207294.9|207144.9|207273.5|207123.5|207294.9|207144.9|207273.5|207123.5|13
1633912290000|2021-10-11 00:31:30|207280.6|207130.6|207281.5|207131.5|207283.4|207133.4|207277.8|207127.8|16
1633912300000|2021-10-11 00:31:40|207283.2|207133.2|207278.8|207128.8|207283.2|207133.2|207278.8|207128.8|16
1633912310000|2021-10-11 00:31:50|207278.9|207128.9|207294.3|207144.3|207294.3|207144.3|207277.7|207127.7|19
1633912320000|2021-10-11 00:32:00|207293|207143|207293.6|207143.6|207301.6|207151.6|207292.3|207142.3|22
1633912330000|2021-10-11 00:32:10|207293.4|207143.4|207293.5|207143.5|207295.1|207145.1|207292.1|207142.1|24
1633912340000|2021-10-11 00:32:20|207293.4|207143.4|207290.2|207140.2|207293.5|207143.5|207289.3|207139.3|11
1633912350000|2021-10-11 00:32:30|207289.9|207139.9|207289.4|207139.4|207290|207140|207288.7|207138.7|10
1633912360000|2021-10-11 00:32:40|207290|207140|207288.2|207138.2|207290.3|207140.3|207287.3|207137.3|8
1633912370000|2021-10-11 00:32:50|207288.4|207138.4|207294.7|207144.7|207294.7|207144.7|207287|207137|12
1633912380000|2021-10-11 00:33:00|207294.6|207144.6|207276.7|207126.7|207294.6|207144.6|207276.4|207126.4|16
1633912390000|2021-10-11 00:33:10|207276.6|207126.6|207275.8|207125.8|207279.8|207129.8|207269.2|207119.2|19
1633912400000|2021-10-11 00:33:20|207273.4|207123.4|207279|207129|207290.7|207140.7|207272.4|207122.4|30
1633912410000|2021-10-11 00:33:30|207277.6|207127.6|207293.6|207143.6|207296.5|207146.5|207274.3|207124.3|15
1633912420000|2021-10-11 00:33:40|207292.8|207142.8|207293.6|207143.6|207294.1|207144.1|207292.8|207142.8|14
1633912430000|2021-10-11 00:33:50|207293.4|207143.4|207293.2|207143.2|207294|207144|207292|207142|12
1633912440000|2021-10-11 00:34:00|207293.8|207143.8|207292|207142|207294.2|207144.2|207283.8|207133.8|11
1633912450000|2021-10-11 00:34:10|207287.1|207137.1|207286.3|207136.3|207290.9|207140.9|207285.1|207135.1|11
1633912460000|2021-10-11 00:34:20|207287.5|207137.5|207291.6|207141.6|207291.9|207141.9|207286.6|207136.6|7
1633912470000|2021-10-11 00:34:30|207292.3|207142.3|207291.3|207141.3|207293.7|207143.7|207290.5|207140.5|10
1633912480000|2021-10-11 00:34:40|207292.7|207142.7|207291.8|207141.8|207294.5|207144.5|207291.8|207141.8|8
1633912490000|2021-10-11 00:34:50|207292.5|207142.5|207293.6|207143.6|207293.6|207143.6|207290.2|207140.2|11
1633912500000|2021-10-11 00:35:00|207294|207144|207303.9|207153.9|207303.9|207153.9|207292.5|207142.5|12
1633912510000|2021-10-11 00:35:10|207301.9|207151.9|207298.5|207148.5|207301.9|207151.9|207296.7|207146.7|13
1633912520000|2021-10-11 00:35:20|207298.9|207148.9|207298|207148|207301.5|207151.5|207295.7|207145.7|15
1633912530000|2021-10-11 00:35:30|207297.8|207147.8|207293.3|207143.3|207300.1|207150.1|207292.7|207142.7|16
1633912540000|2021-10-11 00:35:40|207293.6|207143.6|207289.6|207139.6|207293.9|207143.9|207285.1|207135.1|8
1633912550000|2021-10-11 00:35:50|207290.9|207140.9|207290.1|207140.1|207291.5|207141.5|207289.5|207139.5|14
1633912560000|2021-10-11 00:36:00|207291|207141|207271.3|207121.3|207293.7|207143.7|207269.5|207119.5|16
1633912570000|2021-10-11 00:36:10|207270.2|207120.2|207273.5|207123.5|207274.1|207124.1|207267.9|207117.9|11
1633912580000|2021-10-11 00:36:20|207273.1|207123.1|207271.4|207121.4|207273.7|207123.7|207270.6|207120.6|12
1633912590000|2021-10-11 00:36:30|207272.7|207122.7|207267.7|207117.7|207273.1|207123.1|207265.8|207115.8|13
1633912600000|2021-10-11 00:36:40|207266.7|207116.7|207279.2|207129.2|207284.5|207134.5|207262|207112|14
1633912610000|2021-10-11 00:36:50|207280.2|207130.2|207271.2|207121.2|207281.6|207131.6|207269.7|207119.7|23
1633912620000|2021-10-11 00:37:00|207271.6|207121.6|207274.7|207124.7|207276.2|207126.2|207271.6|207121.6|17
1633912630000|2021-10-11 00:37:10|207274.4|207124.4|207275.8|207125.8|207277.1|207127.1|207273.6|207123.6|11
1633912640000|2021-10-11 00:37:20|207267.4|207117.4|207275.5|207125.5|207277.8|207127.8|207267|207117|17
1633912650000|2021-10-11 00:37:30|207275.1|207125.1|207300.1|207150.1|207300.1|207150.1|207266.7|207116.7|25
1633912660000|2021-10-11 00:37:40|207298.2|207148.2|207278.6|207128.6|207303.1|207153.1|207275.8|207125.8|20
1633912670000|2021-10-11 00:37:50|207281.8|207131.8|207291.6|207141.6|207293|207143|207273.6|207123.6|23
1633912680000|2021-10-11 00:38:00|207298.8|207148.8|207297.9|207147.9|207315.3|207165.3|207297|207147|27
1633912690000|2021-10-11 00:38:10|207296.1|207146.1|207296.8|207146.8|207298.9|207148.9|207293.8|207143.8|15
1633912700000|2021-10-11 00:38:20|207296.7|207146.7|207300.3|207150.3|207301.7|207151.7|207293.9|207143.9|18
1633912710000|2021-10-11 00:38:30|207300|207150|207318.3|207168.3|207319.1|207169.1|207299.6|207149.6|21
1633912720000|2021-10-11 00:38:40|207318.6|207168.6|207312.8|207162.8|207319.3|207169.3|207310.7|207160.7|19
1633912730000|2021-10-11 00:38:50|207313.4|207163.4|207311.8|207161.8|207316|207166|207302.9|207152.9|21
1633912740000|2021-10-11 00:39:00|207310.7|207160.7|207282.1|207132.1|207315.4|207165.4|207276.9|207126.9|27
1633912750000|2021-10-11 00:39:10|207273.8|207123.8|207279.8|207129.8|207310.7|207160.7|207273.8|207123.8|23
1633912760000|2021-10-11 00:39:20|207285.5|207135.5|207281.6|207131.6|207301.7|207151.7|207274.3|207124.3|21
1633912770000|2021-10-11 00:39:30|207286.7|207136.7|207280.9|207130.9|207286.7|207136.7|207280.2|207130.2|16
1633912780000|2021-10-11 00:39:40|207280.8|207130.8|207274.4|207124.4|207281.9|207131.9|207273.9|207123.9|8
1633912790000|2021-10-11 00:39:50|207276.3|207126.3|207275.6|207125.6|207276.8|207126.8|207274.2|207124.2|9
1633912800000|2021-10-11 00:40:00|207276.3|207126.3|207278.1|207128.1|207306.2|207156.2|207274.5|207124.5|18
1633912810000|2021-10-11 00:40:10|207280.8|207130.8|207291.5|207141.5|207298|207148|207280.8|207130.8|15
1633912820000|2021-10-11 00:40:20|207292.7|207142.7|207293.7|207143.7|207293.9|207143.9|207291.2|207141.2|14
1633912830000|2021-10-11 00:40:30|207293|207143|207310.8|207160.8|207313.3|207163.3|207292.3|207142.3|15
1633912840000|2021-10-11 00:40:40|207311.4|207161.4|207316.9|207166.9|207316.9|207166.9|207311.4|207161.4|17
1633912850000|2021-10-11 00:40:50|207317.6|207167.6|207312.4|207162.4|207318.1|207168.1|207312.2|207162.2|16
1633912860000|2021-10-11 00:41:00|207311.8|207161.8|207316.6|207166.6|207317.9|207167.9|207293.7|207143.7|28
1633912870000|2021-10-11 00:41:10|207316.2|207166.2|207300.6|207150.6|207322.8|207172.8|207299.2|207149.2|24
1633912880000|2021-10-11 00:41:20|207303.1|207153.1|207315.9|207165.9|207321.2|207171.2|207300.9|207150.9|27
1633912890000|2021-10-11 00:41:30|207314.5|207164.5|207316.3|207166.3|207316.3|207166.3|207313.1|207163.1|16
1633912900000|2021-10-11 00:41:40|207316.7|207166.7|207321.9|207171.9|207321.9|207171.9|207315.3|207165.3|18
1633912910000|2021-10-11 00:41:50|207322|207172|207319.3|207169.3|207322.1|207172.1|207318.5|207168.5|12
1633912920000|2021-10-11 00:42:00|207319.6|207169.6|207317|207167|207319.6|207169.6|207313.7|207163.7|17
1633912930000|2021-10-11 00:42:10|207317.3|207167.3|207320.8|207170.8|207320.8|207170.8|207313.7|207163.7|8
1633912940000|2021-10-11 00:42:20|207316.5|207166.5|207324.7|207174.7|207324.7|207174.7|207316.5|207166.5|15
1633912950000|2021-10-11 00:42:30|207324.5|207174.5|207324|207174|207324.5|207174.5|207323.9|207173.9|5
1633912960000|2021-10-11 00:42:40|207323.1|207173.1|207320.8|207170.8|207325.4|207175.4|207319.1|207169.1|10
1633912970000|2021-10-11 00:42:50|207318.5|207168.5|207319.3|207169.3|207321|207171|207318.5|207168.5|4
1633912980000|2021-10-11 00:43:00|207319.4|207169.4|207317.3|207167.3|207324.4|207174.4|207314.4|207164.4|8
1633912990000|2021-10-11 00:43:10|207314.1|207164.1|207324.4|207174.4|207324.6|207174.6|207314.1|207164.1|10
1633913000000|2021-10-11 00:43:20|207327.9|207177.9|207328|207178|207328.1|207178.1|207326.2|207176.2|7
1633913010000|2021-10-11 00:43:30|207327.1|207177.1|207321.1|207171.1|207327.7|207177.7|207318.9|207168.9|5
1633913020000|2021-10-11 00:43:40|207321.4|207171.4|207324.3|207174.3|207344.7|207194.7|207321.4|207171.4|19
1633913030000|2021-10-11 00:43:50|207323.5|207173.5|207326.3|207176.3|207327.6|207177.6|207323.5|207173.5|9
1633913040000|2021-10-11 00:44:00|207326|207176|207325.3|207175.3|207328|207178|207324.8|207174.8|11
1633913050000|2021-10-11 00:44:10|207325.6|207175.6|207340.5|207190.5|207347.4|207197.4|207310.7|207160.7|7
1633913060000|2021-10-11 00:44:20|207345|207195|207331.5|207181.5|207345|207195|207322.2|207172.2|21
1633913070000|2021-10-11 00:44:30|207339.5|207189.5|207329.4|207179.4|207339.5|207189.5|207326.3|207176.3|15
1633913080000|2021-10-11 00:44:40|207328.9|207178.9|207326.2|207176.2|207328.9|207178.9|207324.3|207174.3|21
1633913090000|2021-10-11 00:44:50|207326.3|207176.3|207331.5|207181.5|207331.5|207181.5|207323.4|207173.4|19
1633913100000|2021-10-11 00:45:00|207331.4|207181.4|207326.6|207176.6|207331.9|207181.9|207307.9|207157.9|20
1633913110000|2021-10-11 00:45:10|207328.3|207178.3|207333|207183|207334.6|207184.6|207324.7|207174.7|18
1633913120000|2021-10-11 00:45:20|207332.7|207182.7|207327.4|207177.4|207335.1|207185.1|207325.2|207175.2|14
1633913130000|2021-10-11 00:45:30|207326.9|207176.9|207322|207172|207327.6|207177.6|207321.8|207171.8|11
1633913140000|2021-10-11 00:45:40|207344.1|207194.1|207312.3|207162.3|207344.1|207194.1|207309.3|207159.3|32
1633913150000|2021-10-11 00:45:50|207312.4|207162.4|207324.2|207174.2|207324.2|207174.2|207311.8|207161.8|15
1633913160000|2021-10-11 00:46:00|207320.9|207170.9|207327.2|207177.2|207329.9|207179.9|207320.9|207170.9|18
1633913170000|2021-10-11 00:46:10|207325.4|207175.4|207314.5|207164.5|207325.9|207175.9|207313|207163|19
1633913180000|2021-10-11 00:46:20|207317.4|207167.4|207317.3|207167.3|207319.5|207169.5|207317|207167|11
1633913190000|2021-10-11 00:46:30|207316.3|207166.3|207320.5|207170.5|207320.5|207170.5|207316.3|207166.3|14
1633913200000|2021-10-11 00:46:40|207320.7|207170.7|207319.2|207169.2|207322.8|207172.8|207318.8|207168.8|12
1633913210000|2021-10-11 00:46:50|207312.9|207162.9|207318.8|207168.8|207318.8|207168.8|207312.9|207162.9|7
1633913220000|2021-10-11 00:47:00|207318.3|207168.3|207320.9|207170.9|207322.3|207172.3|207317|207167|11
1633913230000|2021-10-11 00:47:10|207321.2|207171.2|207324|207174|207324.1|207174.1|207316|207166|11
1633913240000|2021-10-11 00:47:20|207321.9|207171.9|207323.2|207173.2|207323.7|207173.7|207319.6|207169.6|8
1633913250000|2021-10-11 00:47:30|207323.5|207173.5|207319.7|207169.7|207323.8|207173.8|207317.9|207167.9|9
1633913260000|2021-10-11 00:47:40|207319.6|207169.6|207305.1|207155.1|207322.4|207172.4|207303.9|207153.9|17
1633913270000|2021-10-11 00:47:50|207310.4|207160.4|207307.2|207157.2|207310.4|207160.4|207302.7|207152.7|12
1633913280000|2021-10-11 00:48:00|207305.1|207155.1|207300.1|207150.1|207307|207157|207300.1|207150.1|13
1633913290000|2021-10-11 00:48:10|207300.9|207150.9|207303.7|207153.7|207304|207154|207300.2|207150.2|10
1633913300000|2021-10-11 00:48:20|207301.5|207151.5|207302.5|207152.5|207317.8|207167.8|207297.4|207147.4|10
1633913310000|2021-10-11 00:48:30|207311.9|207161.9|207310.9|207160.9|207316.3|207166.3|207308.7|207158.7|21
1633913320000|2021-10-11 00:48:40|207311.6|207161.6|207320.7|207170.7|207322.9|207172.9|207311.3|207161.3|23
1633913330000|2021-10-11 00:48:50|207320.8|207170.8|207323.3|207173.3|207323.3|207173.3|207317.7|207167.7|18
1633913340000|2021-10-11 00:49:00|207320.1|207170.1|207317.6|207167.6|207321.9|207171.9|207317.6|207167.6|15
1633913350000|2021-10-11 00:49:10|207317.9|207167.9|207320.2|207170.2|207323|207173|207313.3|207163.3|21
1633913360000|2021-10-11 00:49:20|207320.1|207170.1|207321.7|207171.7|207321.7|207171.7|207318.6|207168.6|14
1633913370000|2021-10-11 00:49:30|207321.5|207171.5|207323.4|207173.4|207323.4|207173.4|207321.4|207171.4|13
1633913380000|2021-10-11 00:49:40|207323.5|207173.5|207317|207167|207323.5|207173.5|207316.6|207166.6|11
1633913390000|2021-10-11 00:49:50|207318.5|207168.5|207318.1|207168.1|207319.5|207169.5|207312.4|207162.4|15
1633913400000|2021-10-11 00:50:00|207318.5|207168.5|207318.8|207168.8|207323.4|207173.4|207318.5|207168.5|11
1633913410000|2021-10-11 00:50:10|207319.8|207169.8|207318.4|207168.4|207319.8|207169.8|207312.8|207162.8|12
1633913420000|2021-10-11 00:50:20|207318.5|207168.5|207313.1|207163.1|207319.3|207169.3|207313.1|207163.1|12
1633913430000|2021-10-11 00:50:30|207313.2|207163.2|207317.9|207167.9|207322.6|207172.6|207313.2|207163.2|16
1633913440000|2021-10-11 00:50:40|207319.9|207169.9|207317.3|207167.3|207320.5|207170.5|207315.4|207165.4|8
1633913450000|2021-10-11 00:50:50|207317.1|207167.1|207319.9|207169.9|207320.1|207170.1|207317.1|207167.1|12
1633913460000|2021-10-11 00:51:00|207320.2|207170.2|207323.2|207173.2|207323.2|207173.2|207320|207170|8
1633913470000|2021-10-11 00:51:10|207323.1|207173.1|207322.4|207172.4|207323.2|207173.2|207320.9|207170.9|12
1633913480000|2021-10-11 00:51:20|207322|207172|207317.2|207167.2|207322|207172|207317.2|207167.2|8
1633913490000|2021-10-11 00:51:30|207317.4|207167.4|207316.4|207166.4|207317.5|207167.5|207313|207163|11
1633913500000|2021-10-11 00:51:40|207316.3|207166.3|207320.9|207170.9|207320.9|207170.9|207312.4|207162.4|12
1633913510000|2021-10-11 00:51:50|207320.6|207170.6|207313.9|207163.9|207321.3|207171.3|207313.9|207163.9|6
1633913520000|2021-10-11 00:52:00|207316.7|207166.7|207321.4|207171.4|207321.4|207171.4|207316.5|207166.5|15
1633913530000|2021-10-11 00:52:10|207321.3|207171.3|207322.5|207172.5|207322.5|207172.5|207320.1|207170.1|8
1633913540000|2021-10-11 00:52:20|207321|207171|207321.3|207171.3|207321.8|207171.8|207320|207170|6
1633913550000|2021-10-11 00:52:30|207320.8|207170.8|207325.2|207175.2|207329|207179|207320.2|207170.2|18
1633913560000|2021-10-11 00:52:40|207324.6|207174.6|207328.8|207178.8|207329|207179|207324.6|207174.6|9
1633913570000|2021-10-11 00:52:50|207329.7|207179.7|207327.7|207177.7|207329.7|207179.7|207326|207176|7
1633913580000|2021-10-11 00:53:00|207325.9|207175.9|207327.3|207177.3|207327.7|207177.7|207325.7|207175.7|6
1633913590000|2021-10-11 00:53:10|207326.9|207176.9|207330.3|207180.3|207330.3|207180.3|207323.5|207173.5|12
1633913600000|2021-10-11 00:53:20|207329.9|207179.9|207321.8|207171.8|207329.9|207179.9|207321.8|207171.8|15
1633913610000|2021-10-11 00:53:30|207324.7|207174.7|207337.4|207187.4|207345.8|207195.8|207322.3|207172.3|17
1633913620000|2021-10-11 00:53:40|207337.6|207187.6|207335|207185|207338.4|207188.4|207335|207185|12
1633913630000|2021-10-11 00:53:50|207335.4|207185.4|207335.5|207185.5|207348.2|207198.2|207334.5|207184.5|18
1633913640000|2021-10-11 00:54:00|207333.8|207183.8|207332.4|207182.4|207334.8|207184.8|207329|207179|16
1633913650000|2021-10-11 00:54:10|207332.5|207182.5|207327.1|207177.1|207332.5|207182.5|207327.1|207177.1|18
1633913660000|2021-10-11 00:54:20|207327.3|207177.3|207325.7|207175.7|207327.3|207177.3|207320|207170|22
1633913670000|2021-10-11 00:54:30|207325.5|207175.5|207321.6|207171.6|207325.5|207175.5|207310|207160|24
1633913680000|2021-10-11 00:54:40|207317.5|207167.5|207322.6|207172.6|207323.7|207173.7|207314.9|207164.9|29
1633913690000|2021-10-11 00:54:50|207322.7|207172.7|207321.4|207171.4|207323.8|207173.8|207319.5|207169.5|13
1633913700000|2021-10-11 00:55:00|207321.5|207171.5|207324.2|207174.2|207324.2|207174.2|207317.6|207167.6|21
1633913710000|2021-10-11 00:55:10|207326.8|207176.8|207330.8|207180.8|207333.6|207183.6|207324.8|207174.8|21
1633913720000|2021-10-11 00:55:20|207335.2|207185.2|207330.9|207180.9|207335.2|207185.2|207330.8|207180.8|18
1633913730000|2021-10-11 00:55:30|207331.4|207181.4|207321.7|207171.7|207340.7|207190.7|207321.7|207171.7|29
1633913740000|2021-10-11 00:55:40|207322.7|207172.7|207327.5|207177.5|207332.9|207182.9|207322.7|207172.7|25
1633913750000|2021-10-11 00:55:50|207327.8|207177.8|207330.3|207180.3|207331.1|207181.1|207327.4|207177.4|20
1633913760000|2021-10-11 00:56:00|207328.1|207178.1|207323.9|207173.9|207331.3|207181.3|207323.9|207173.9|19
1633913770000|2021-10-11 00:56:10|207323.6|207173.6|207331.8|207181.8|207331.9|207181.9|207323.6|207173.6|11
1633913780000|2021-10-11 00:56:20|207330.7|207180.7|207326.2|207176.2|207331|207181|207324.5|207174.5|21
1633913790000|2021-10-11 00:56:30|207327.1|207177.1|207325.5|207175.5|207327.1|207177.1|207325.5|207175.5|15
1633913800000|2021-10-11 00:56:40|207325.6|207175.6|207321.6|207171.6|207325.9|207175.9|207319|207169|15
1633913810000|2021-10-11 00:56:50|207322.2|207172.2|207332.8|207182.8|207332.8|207182.8|207320.1|207170.1|18
1633913820000|2021-10-11 00:57:00|207331.2|207181.2|207326.8|207176.8|207331.2|207181.2|207325.4|207175.4|9
1633913830000|2021-10-11 00:57:10|207327|207177|207331|207181|207339.3|207189.3|207324.6|207174.6|15
1633913840000|2021-10-11 00:57:20|207341.6|207191.6|207333.3|207183.3|207341.6|207191.6|207333.3|207183.3|19
1633913850000|2021-10-11 00:57:30|207332.7|207182.7|207337.7|207187.7|207340.1|207190.1|207331.9|207181.9|22
1633913860000|2021-10-11 00:57:40|207332.2|207182.2|207331|207181|207342.6|207192.6|207325.8|207175.8|20
1633913870000|2021-10-11 00:57:50|207332.8|207182.8|207325.8|207175.8|207332.8|207182.8|207325.8|207175.8|16
1633913880000|2021-10-11 00:58:00|207327.9|207177.9|207324.9|207174.9|207327.9|207177.9|207323|207173|21
1633913890000|2021-10-11 00:58:10|207326.3|207176.3|207325.5|207175.5|207329.6|207179.6|207322.7|207172.7|29
1633913900000|2021-10-11 00:58:20|207325.6|207175.6|207328.7|207178.7|207328.9|207178.9|207322.8|207172.8|19
1633913910000|2021-10-11 00:58:30|207323.6|207173.6|207324.7|207174.7|207329|207179|207321.4|207171.4|15
1633913920000|2021-10-11 00:58:40|207327.8|207177.8|207335.2|207185.2|207335.2|207185.2|207327.3|207177.3|8
1633913930000|2021-10-11 00:58:50|207332.2|207182.2|207330.6|207180.6|207333|207183|207327.1|207177.1|17
1633913940000|2021-10-11 00:59:00|207330|207180|207331|207181|207332.3|207182.3|207326.2|207176.2|22
1633913950000|2021-10-11 00:59:10|207330.8|207180.8|207327|207177|207330.8|207180.8|207324.7|207174.7|18
1633913960000|2021-10-11 00:59:20|207325.8|207175.8|207326.1|207176.1|207326.6|207176.6|207324.7|207174.7|10
1633913970000|2021-10-11 00:59:30|207327|207177|207323.2|207173.2|207329.4|207179.4|207322.9|207172.9|23
1633913980000|2021-10-11 00:59:40|207319.8|207169.8|207319.7|207169.7|207324.4|207174.4|207319.5|207169.5|21
1633913990000|2021-10-11 00:59:50|207319.9|207169.9|207325|207175|207326.9|207176.9|207319.9|207169.9|19
1633914000000|2021-10-11 01:00:00|207323.6|207173.6|207320|207170|207327.4|207177.4|207318.1|207168.1|23
1633914010000|2021-10-11 01:00:10|207321.3|207171.3|207325.9|207175.9|207325.9|207175.9|207312.9|207162.9|27
1633914020000|2021-10-11 01:00:20|207322.1|207172.1|207310.8|207160.8|207322.1|207172.1|207307.9|207157.9|25
1633914030000|2021-10-11 01:00:30|207309.8|207159.8|207312.4|207162.4|207314.6|207164.6|207309.8|207159.8|21
1633914040000|2021-10-11 01:00:40|207317.5|207167.5|207316.9|207166.9|207324.8|207174.8|207312.8|207162.8|23
1633914050000|2021-10-11 01:00:50|207319|207169|207316.8|207166.8|207319|207169|207315|207165|12
1633914060000|2021-10-11 01:01:00|207316.5|207166.5|207321|207171|207321.9|207171.9|207313.2|207163.2|27
1633914070000|2021-10-11 01:01:10|207320.6|207170.6|207312.7|207162.7|207322.7|207172.7|207312.7|207162.7|20
1633914080000|2021-10-11 01:01:20|207313.7|207163.7|207316|207166|207320.6|207170.6|207313.7|207163.7|22
1633914090000|2021-10-11 01:01:30|207315|207165|207311.7|207161.7|207315.9|207165.9|207311.4|207161.4|10
1633914100000|2021-10-11 01:01:40|207315.4|207165.4|207315.7|207165.7|207318.3|207168.3|207313.5|207163.5|22
1633914110000|2021-10-11 01:01:50|207315.8|207165.8|207320|207170|207321.5|207171.5|207315.8|207165.8|20
1633914120000|2021-10-11 01:02:00|207321.1|207171.1|207320|207170|207324.6|207174.6|207318|207168|25
1633914130000|2021-10-11 01:02:10|207322.7|207172.7|207318.3|207168.3|207325.2|207175.2|207316.9|207166.9|27
1633914140000|2021-10-11 01:02:20|207318.9|207168.9|207317.9|207167.9|207320.9|207170.9|207317.7|207167.7|19
1633914150000|2021-10-11 01:02:30|207318|207168|207312.2|207162.2|207318|207168|207307.7|207157.7|18
1633914160000|2021-10-11 01:02:40|207309.8|207159.8|207311.7|207161.7|207316.3|207166.3|207309.3|207159.3|18
1633914170000|2021-10-11 01:02:50|207313.1|207163.1|207309.2|207159.2|207315.2|207165.2|207309.2|207159.2|20
1633914180000|2021-10-11 01:03:00|207308.4|207158.4|207317.2|207167.2|207320.9|207170.9|207308.4|207158.4|22
1633914190000|2021-10-11 01:03:10|207316.6|207166.6|207312.6|207162.6|207322|207172|207311.7|207161.7|24
1633914200000|2021-10-11 01:03:20|207307.6|207157.6|207307.4|207157.4|207311.8|207161.8|207303.8|207153.8|26
1633914210000|2021-10-11 01:03:30|207309|207159|207310.1|207160.1|207311.1|207161.1|207307.9|207157.9|12
1633914220000|2021-10-11 01:03:40|207310.2|207160.2|207315.7|207165.7|207316.3|207166.3|207308.8|207158.8|17
1633914230000|2021-10-11 01:03:50|207314.9|207164.9|207308.7|207158.7|207316.4|207166.4|207308|207158|30
1633914240000|2021-10-11 01:04:00|207308.8|207158.8|207308.6|207158.6|207309.4|207159.4|207307.5|207157.5|14
1633914250000|2021-10-11 01:04:10|207307.7|207157.7|207321.6|207171.6|207321.6|207171.6|207303.6|207153.6|18
1633914260000|2021-10-11 01:04:20|207319.4|207169.4|207319.3|207169.3|207321.5|207171.5|207315.4|207165.4|14
1633914270000|2021-10-11 01:04:30|207318.4|207168.4|207307.8|207157.8|207320.9|207170.9|207307.3|207157.3|18
1633914280000|2021-10-11 01:04:40|207309.2|207159.2|207309.3|207159.3|207310.4|207160.4|207308.6|207158.6|17
1633914290000|2021-10-11 01:04:50|207309.2|207159.2|207320.3|207170.3|207324.7|207174.7|207308.3|207158.3|16
1633914300000|2021-10-11 01:05:00|207318.7|207168.7|207325.7|207175.7|207328.1|207178.1|207317.5|207167.5|19
1633914310000|2021-10-11 01:05:10|207326.5|207176.5|207325.4|207175.4|207327.2|207177.2|207324.1|207174.1|12
1633914320000|2021-10-11 01:05:20|207326.2|207176.2|207325.6|207175.6|207327.3|207177.3|207325.5|207175.5|8
1633914330000|2021-10-11 01:05:30|207325.9|207175.9|207326.1|207176.1|207326.1|207176.1|207324.4|207174.4|9
1633914340000|2021-10-11 01:05:40|207328.9|207178.9|207321.8|207171.8|207328.9|207178.9|207321.8|207171.8|20
1633914350000|2021-10-11 01:05:50|207321.1|207171.1|207322.7|207172.7|207324.2|207174.2|207321.1|207171.1|16
1633914360000|2021-10-11 01:06:00|207322.8|207172.8|207323.1|207173.1|207324.2|207174.2|207321.9|207171.9|16
1633914370000|2021-10-11 01:06:10|207322.8|207172.8|207322.6|207172.6|207324.5|207174.5|207322.2|207172.2|19
1633914380000|2021-10-11 01:06:20|207322.2|207172.2|207323.9|207173.9|207324|207174|207321.8|207171.8|17
1633914390000|2021-10-11 01:06:30|207323.5|207173.5|207323.7|207173.7|207324.2|207174.2|207321.9|207171.9|10
1633914400000|2021-10-11 01:06:40|207324.2|207174.2|207323|207173|207324.9|207174.9|207321.4|207171.4|23
1633914410000|2021-10-11 01:06:50|207322.4|207172.4|207322.5|207172.5|207323.2|207173.2|207321.7|207171.7|23
1633914420000|2021-10-11 01:07:00|207322.4|207172.4|207318.6|207168.6|207325.2|207175.2|207318.6|207168.6|22
1633914430000|2021-10-11 01:07:10|207320|207170|207324|207174|207324.5|207174.5|207320|207170|22
1633914440000|2021-10-11 01:07:20|207323.1|207173.1|207323.6|207173.6|207324|207174|207322.7|207172.7|14
1633914450000|2021-10-11 01:07:30|207323.5|207173.5|207323.2|207173.2|207325.1|207175.1|207322.5|207172.5|13
1633914460000|2021-10-11 01:07:40|207322.5|207172.5|207326.7|207176.7|207326.7|207176.7|207321.1|207171.1|16
1633914470000|2021-10-11 01:07:50|207326.2|207176.2|207323.5|207173.5|207327.1|207177.1|207323.5|207173.5|14
1633914480000|2021-10-11 01:08:00|207323.4|207173.4|207326.7|207176.7|207326.7|207176.7|207323|207173|9
1633914490000|2021-10-11 01:08:10|207325.9|207175.9|207326.7|207176.7|207327.5|207177.5|207325.9|207175.9|8
1633914500000|2021-10-11 01:08:20|207327.2|207177.2|207323.1|207173.1|207329|207179|207322.6|207172.6|12
1633914510000|2021-10-11 01:08:30|207322.9|207172.9|207323.8|207173.8|207324|207174|207322.9|207172.9|9
1633914520000|2021-10-11 01:08:40|207323.5|207173.5|207327.4|207177.4|207330.9|207180.9|207323.5|207173.5|10
1633914530000|2021-10-11 01:08:50|207327.9|207177.9|207321.5|207171.5|207330.4|207180.4|207321.1|207171.1|21
1633914540000|2021-10-11 01:09:00|207321.8|207171.8|207325.2|207175.2|207326|207176|207321.6|207171.6|21
1633914550000|2021-10-11 01:09:10|207325.9|207175.9|207327.3|207177.3|207327.3|207177.3|207325.9|207175.9|10
1633914560000|2021-10-11 01:09:20|207326.5|207176.5|207323.1|207173.1|207326.5|207176.5|207322.4|207172.4|4
1633914570000|2021-10-11 01:09:30|207323.9|207173.9|207323.5|207173.5|207324.1|207174.1|207321.8|207171.8|14
1633914580000|2021-10-11 01:09:40|207324|207174|207323.5|207173.5|207325|207175|207320.1|207170.1|20
1633914590000|2021-10-11 01:09:50|207323.4|207173.4|207320.9|207170.9|207325.3|207175.3|207320.9|207170.9|14
1633914600000|2021-10-11 01:10:00|207321.2|207171.2|207323.4|207173.4|207324.1|207174.1|207321.2|207171.2|24
1633914610000|2021-10-11 01:10:10|207323.1|207173.1|207321.6|207171.6|207323.1|207173.1|207320.8|207170.8|21
1633914620000|2021-10-11 01:10:20|207321.9|207171.9|207322.2|207172.2|207322.6|207172.6|207321|207171|23
1633914630000|2021-10-11 01:10:30|207322.7|207172.7|207325.8|207175.8|207326|207176|207322.7|207172.7|14
1633914640000|2021-10-11 01:10:40|207326.5|207176.5|207325.4|207175.4|207328.8|207178.8|207325.4|207175.4|11
1633914650000|2021-10-11 01:10:50|207325.6|207175.6|207324.7|207174.7|207325.6|207175.6|207324.5|207174.5|7
1633914660000|2021-10-11 01:11:00|207325.4|207175.4|207326.9|207176.9|207329.3|207179.3|207323|207173|8
1633914670000|2021-10-11 01:11:10|207326.8|207176.8|207324.3|207174.3|207328.7|207178.7|207324.3|207174.3|7
1633914680000|2021-10-11 01:11:20|207324.2|207174.2|207324.9|207174.9|207326.6|207176.6|207324.2|207174.2|9
1633914690000|2021-10-11 01:11:30|207325.1|207175.1|207325.2|207175.2|207325.8|207175.8|207323.3|207173.3|5
1633914700000|2021-10-11 01:11:40|207325.4|207175.4|207324.4|207174.4|207325.8|207175.8|207322.9|207172.9|11
1633914710000|2021-10-11 01:11:50|207323.4|207173.4|207324.1|207174.1|207326.5|207176.5|207319.6|207169.6|18
1633914720000|2021-10-11 01:12:00|207324.3|207174.3|207323.8|207173.8|207325.2|207175.2|207319.8|207169.8|25
1633914730000|2021-10-11 01:12:10|207324|207174|207325.3|207175.3|207325.3|207175.3|207323.3|207173.3|17
1633914740000|2021-10-11 01:12:20|207325.2|207175.2|207322.8|207172.8|207325.3|207175.3|207321.8|207171.8|13
1633914750000|2021-10-11 01:12:30|207322.5|207172.5|207323|207173|207324.4|207174.4|207322.5|207172.5|14
1633914760000|2021-10-11 01:12:40|207322.5|207172.5|207323.8|207173.8|207324.2|207174.2|207322|207172|16
1633914770000|2021-10-11 01:12:50|207323.6|207173.6|207324.3|207174.3|207324.3|207174.3|207320.9|207170.9|20
1633914780000|2021-10-11 01:13:00|207327|207177|207331.1|207181.1|207333.5|207183.5|207321.4|207171.4|21
1633914790000|2021-10-11 01:13:10|207331.6|207181.6|207333.8|207183.8|207333.8|207183.8|207330.9|207180.9|11
1633914800000|2021-10-11 01:13:20|207333.4|207183.4|207332.8|207182.8|207333.4|207183.4|207331.7|207181.7|11
1633914810000|2021-10-11 01:13:30|207333.2|207183.2|207333.1|207183.1|207335.1|207185.1|207332.9|207182.9|14
1633914820000|2021-10-11 01:13:40|207330.2|207180.2|207331.7|207181.7|207332.3|207182.3|207330.2|207180.2|16
1633914830000|2021-10-11 01:13:50|207331.9|207181.9|207334.6|207184.6|207336.3|207186.3|207331.9|207181.9|9
1633914840000|2021-10-11 01:14:00|207334.3|207184.3|207334.8|207184.8|207337.3|207187.3|207330.8|207180.8|13
1633914850000|2021-10-11 01:14:10|207335|207185|207333.8|207183.8|207336|207186|207333.2|207183.2|14
1633914860000|2021-10-11 01:14:20|207331.5|207181.5|207332.7|207182.7|207333.5|207183.5|207331.5|207181.5|10
1633914870000|2021-10-11 01:14:30|207333.6|207183.6|207336.6|207186.6|207336.6|207186.6|207333.1|207183.1|12
1633914880000|2021-10-11 01:14:40|207334.9|207184.9|207334.3|207184.3|207335.6|207185.6|207334.2|207184.2|10
1633914890000|2021-10-11 01:14:50|207330.4|207180.4|207333|207183|207333.6|207183.6|207330.4|207180.4|7
1633914900000|2021-10-11 01:15:00|207333.2|207183.2|207331.7|207181.7|207334.9|207184.9|207329.1|207179.1|21
1633914910000|2021-10-11 01:15:10|207331.5|207181.5|207331.3|207181.3|207332|207182|207327.3|207177.3|16
1633914920000|2021-10-11 01:15:20|207332.1|207182.1|207331.7|207181.7|207332.9|207182.9|207331.7|207181.7|14
1633914930000|2021-10-11 01:15:30|207331.9|207181.9|207332.8|207182.8|207334.6|207184.6|207331.9|207181.9|14
1633914940000|2021-10-11 01:15:40|207335.5|207185.5|207336.7|207186.7|207336.7|207186.7|207334.3|207184.3|24
1633914950000|2021-10-11 01:15:50|207337.2|207187.2|207336|207186|207337.3|207187.3|207335.4|207185.4|11
1633914960000|2021-10-11 01:16:00|207336.1|207186.1|207333.4|207183.4|207337.3|207187.3|207330.4|207180.4|16
1633914970000|2021-10-11 01:16:10|207333.6|207183.6|207333.7|207183.7|207334.2|207184.2|207333.2|207183.2|6
1633914980000|2021-10-11 01:16:20|207333.5|207183.5|207334.4|207184.4|207335.6|207185.6|207332.7|207182.7|25
1633914990000|2021-10-11 01:16:30|207335|207185|207335.1|207185.1|207335.1|207185.1|207330.8|207180.8|18
1633915000000|2021-10-11 01:16:40|207335.2|207185.2|207333.6|207183.6|207337.2|207187.2|207333.3|207183.3|13
1633915010000|2021-10-11 01:16:50|207334.7|207184.7|207336.4|207186.4|207336.4|207186.4|207334.7|207184.7|6
1633915020000|2021-10-11 01:17:00|207335.3|207185.3|207334.1|207184.1|207336.5|207186.5|207333.4|207183.4|9
1633915030000|2021-10-11 01:17:10|207334.4|207184.4|207336.2|207186.2|207336.2|207186.2|207334.4|207184.4|6
1633915040000|2021-10-11 01:17:20|207335|207185|207348.9|207198.9|207348.9|207198.9|207331.8|207181.8|9
1633915050000|2021-10-11 01:17:30|207348.5|207198.5|207334.5|207184.5|207358.2|207208.2|207332.9|207182.9|21
1633915060000|2021-10-11 01:17:40|207336.3|207186.3|207345.8|207195.8|207353.9|207203.9|207328.8|207178.8|20
1633915070000|2021-10-11 01:17:50|207345.1|207195.1|207345.1|207195.1|207345.7|207195.7|207337.5|207187.5|17
1633915080000|2021-10-11 01:18:00|207340.3|207190.3|207330.4|207180.4|207340.3|207190.3|207330.3|207180.3|19
1633915090000|2021-10-11 01:18:10|207332.1|207182.1|207342.1|207192.1|207343|207193|207329.6|207179.6|19
1633915100000|2021-10-11 01:18:20|207340.6|207190.6|207332.9|207182.9|207340.6|207190.6|207329.5|207179.5|21
1633915110000|2021-10-11 01:18:30|207333.9|207183.9|207296.4|207146.4|207337.6|207187.6|207295.3|207145.3|19
1633915120000|2021-10-11 01:18:40|207295.3|207145.3|207296.7|207146.7|207298.4|207148.4|207293.9|207143.9|26
1633915130000|2021-10-11 01:18:50|207297|207147|207295|207145|207297.8|207147.8|207293.5|207143.5|30
1633915140000|2021-10-11 01:19:00|207295.1|207145.1|207293|207143|207295.1|207145.1|207271.5|207121.5|28
1633915150000|2021-10-11 01:19:10|207291|207141|207284|207134|207293.5|207143.5|207282.1|207132.1|19
1633915160000|2021-10-11 01:19:20|207285.3|207135.3|207285|207135|207285.3|207135.3|207278.6|207128.6|16
1633915170000|2021-10-11 01:19:30|207282.9|207132.9|207290|207140|207291.3|207141.3|207277.2|207127.2|30
1633915180000|2021-10-11 01:19:40|207289.7|207139.7|207281.7|207131.7|207291.4|207141.4|207281.7|207131.7|18
1633915190000|2021-10-11 01:19:50|207282.5|207132.5|207281.8|207131.8|207283.1|207133.1|207280|207130|12
1633915200000|2021-10-11 01:20:00|207281.7|207131.7|207279.8|207129.8|207282.4|207132.4|207279.1|207129.1|14
1633915210000|2021-10-11 01:20:10|207276.4|207126.4|207278.8|207128.8|207279.5|207129.5|207274.7|207124.7|15
1633915220000|2021-10-11 01:20:20|207278.6|207128.6|207270.5|207120.5|207278.6|207128.6|207266.8|207116.8|12
1633915230000|2021-10-11 01:20:30|207271.5|207121.5|207268.9|207118.9|207273.5|207123.5|207267.8|207117.8|7
1633915240000|2021-10-11 01:20:40|207268.1|207118.1|207271.1|207121.1|207271.1|207121.1|207268.1|207118.1|13
1633915250000|2021-10-11 01:20:50|207270.9|207120.9|207272|207122|207273.2|207123.2|207270.9|207120.9|10
1633915260000|2021-10-11 01:21:00|207268.4|207118.4|207264.2|207114.2|207269.3|207119.3|207264.2|207114.2|10
1633915270000|2021-10-11 01:21:10|207264|207114|207224.7|207074.7|207264.5|207114.5|207220.5|207070.5|18
1633915280000|2021-10-11 01:21:20|207223.6|207073.6|207229.1|207079.1|207229.1|207079.1|207218.9|207068.9|30
1633915290000|2021-10-11 01:21:30|207228.6|207078.6|207221.4|207071.4|207228.6|207078.6|207220.8|207070.8|22
1633915300000|2021-10-11 01:21:40|207220.6|207070.6|207228.1|207078.1|207228.1|207078.1|207219|207069|27
1633915310000|2021-10-11 01:21:50|207227.8|207077.8|207227.1|207077.1|207228.3|207078.3|207226.4|207076.4|16
1633915320000|2021-10-11 01:22:00|207227|207077|207227.1|207077.1|207227.7|207077.7|207225.7|207075.7|13
1633915330000|2021-10-11 01:22:10|207227.2|207077.2|207229.3|207079.3|207231.3|207081.3|207226.6|207076.6|27
1633915340000|2021-10-11 01:22:20|207229.9|207079.9|207234.5|207084.5|207237.3|207087.3|207228.8|207078.8|23
1633915350000|2021-10-11 01:22:30|207233.9|207083.9|207231.2|207081.2|207234.3|207084.3|207216.2|207066.2|28
1633915360000|2021-10-11 01:22:40|207231.7|207081.7|207229.7|207079.7|207233|207083|207228.1|207078.1|22
1633915370000|2021-10-11 01:22:50|207229.4|207079.4|207233.6|207083.6|207233.6|207083.6|207229.4|207079.4|10
1633915380000|2021-10-11 01:23:00|207232.3|207082.3|207228|207078|207232.3|207082.3|207227.4|207077.4|9
1633915390000|2021-10-11 01:23:10|207228.4|207078.4|207230.8|207080.8|207230.8|207080.8|207224.5|207074.5|23
1633915400000|2021-10-11 01:23:20|207230.7|207080.7|207231.1|207081.1|207234|207084|207228.5|207078.5|24
1633915410000|2021-10-11 01:23:30|207232.1|207082.1|207230.8|207080.8|207232.1|207082.1|207229.1|207079.1|14
1633915420000|2021-10-11 01:23:40|207231|207081|207231.1|207081.1|207232.5|207082.5|207229.9|207079.9|15
1633915430000|2021-10-11 01:23:50|207231.4|207081.4|207231.9|207081.9|207232.4|207082.4|207230.9|207080.9|11
1633915440000|2021-10-11 01:24:00|207231.2|207081.2|207229.4|207079.4|207231.6|207081.6|207227.7|207077.7|19
1633915450000|2021-10-11 01:24:10|207231.6|207081.6|207231.5|207081.5|207231.6|207081.6|207230.1|207080.1|10
1633915460000|2021-10-11 01:24:20|207230.2|207080.2|207226.4|207076.4|207230.9|207080.9|207224.5|207074.5|15
1633915470000|2021-10-11 01:24:30|207226.9|207076.9|207228.9|207078.9|207230.7|207080.7|207226.4|207076.4|25
1633915480000|2021-10-11 01:24:40|207229.1|207079.1|207229.9|207079.9|207230.2|207080.2|207229.1|207079.1|9
1633915490000|2021-10-11 01:24:50|207230.9|207080.9|207226.3|207076.3|207230.9|207080.9|207226.2|207076.2|21
1633915500000|2021-10-11 01:25:00|207223|207073|207226|207076|207226.6|207076.6|207223|207073|19
1633915510000|2021-10-11 01:25:10|207226.9|207076.9|207231.6|207081.6|207231.7|207081.7|207226.5|207076.5|22
1633915520000|2021-10-11 01:25:20|207232|207082|207230.4|207080.4|207232.3|207082.3|207229.2|207079.2|16
1633915530000|2021-10-11 01:25:30|207230|207080|207227.3|207077.3|207230|207080|207226.7|207076.7|13
1633915540000|2021-10-11 01:25:40|207227.1|207077.1|207223.8|207073.8|207227.4|207077.4|207223.8|207073.8|17
1633915550000|2021-10-11 01:25:50|207221.2|207071.2|207224.3|207074.3|207225.8|207075.8|207219.7|207069.7|22
1633915560000|2021-10-11 01:26:00|207224.1|207074.1|207225.3|207075.3|207230.1|207080.1|207224|207074|21
1633915570000|2021-10-11 01:26:10|207226.1|207076.1|207225.1|207075.1|207226.4|207076.4|207223.2|207073.2|13
1633915580000|2021-10-11 01:26:20|207225.5|207075.5|207227.6|207077.6|207227.8|207077.8|207225.3|207075.3|13
1633915590000|2021-10-11 01:26:30|207227.5|207077.5|207227.5|207077.5|207228.4|207078.4|207226.6|207076.6|20
1633915600000|2021-10-11 01:26:40|207227.8|207077.8|207228.7|207078.7|207228.7|207078.7|207226.8|207076.8|14
1633915610000|2021-10-11 01:26:50|207229.1|207079.1|207225.7|207075.7|207230|207080|207225.7|207075.7|15
1633915620000|2021-10-11 01:27:00|207224.6|207074.6|207228.5|207078.5|207228.5|207078.5|207224.6|207074.6|8
1633915630000|2021-10-11 01:27:10|207228.9|207078.9|207228|207078|207230.6|207080.6|207228|207078|6
1633915640000|2021-10-11 01:27:20|207228.9|207078.9|207226.3|207076.3|207228.9|207078.9|207226.3|207076.3|2
1633915650000|2021-10-11 01:27:30|207227.2|207077.2|207227|207077|207228|207078|207226.5|207076.5|8
1633915660000|2021-10-11 01:27:40|207226.6|207076.6|207226.2|207076.2|207227.1|207077.1|207225.5|207075.5|4
1633915670000|2021-10-11 01:27:50|207225.6|207075.6|207226|207076|207226|207076|207224.2|207074.2|6
1633915680000|2021-10-11 01:28:00|207225.8|207075.8|207221.2|207071.2|207230|207080|207221.2|207071.2|19
1633915690000|2021-10-11 01:28:10|207222.1|207072.1|207222.3|207072.3|207222.8|207072.8|207221.5|207071.5|9
1633915700000|2021-10-11 01:28:20|207221.9|207071.9|207223.6|207073.6|207223.7|207073.7|207221|207071|13
1633915710000|2021-10-11 01:28:30|207223.8|207073.8|207226.1|207076.1|207226.5|207076.5|207223.3|207073.3|10
1633915720000|2021-10-11 01:28:40|207226.6|207076.6|207229.3|207079.3|207233.5|207083.5|207223.8|207073.8|19
1633915730000|2021-10-11 01:28:50|207230.3|207080.3|207227.3|207077.3|207230.3|207080.3|207226|207076|21
1633915740000|2021-10-11 01:29:00|207228.1|207078.1|207223.1|207073.1|207228.1|207078.1|207223.1|207073.1|13
1633915750000|2021-10-11 01:29:10|207222.6|207072.6|207231.4|207081.4|207231.4|207081.4|207222.6|207072.6|21
1633915760000|2021-10-11 01:29:20|207230.7|207080.7|207236.5|207086.5|207238.6|207088.6|207230.1|207080.1|26
1633915770000|2021-10-11 01:29:30|207236.6|207086.6|207236.1|207086.1|207237.8|207087.8|207232.8|207082.8|19
1633915780000|2021-10-11 01:29:40|207235.2|207085.2|207237|207087|207237.3|207087.3|207235.1|207085.1|20
1633915790000|2021-10-11 01:29:50|207237.9|207087.9|207236.7|207086.7|207238.5|207088.5|207235.2|207085.2|18
1633915800000|2021-10-11 01:30:00|207237.8|207087.8|207235.2|207085.2|207239.8|207089.8|207234.6|207084.6|25
1633915810000|2021-10-11 01:30:10|207234.8|207084.8|207233.8|207083.8|207234.8|207084.8|207233|207083|20
1633915820000|2021-10-11 01:30:20|207233.4|207083.4|207234.4|207084.4|207235.2|207085.2|207233.2|207083.2|20
1633915830000|2021-10-11 01:30:30|207234.1|207084.1|207239.5|207089.5|207240.5|207090.5|207234.1|207084.1|17
1633915840000|2021-10-11 01:30:40|207239.2|207089.2|207234|207084|207239.2|207089.2|207233.7|207083.7|34
1633915850000|2021-10-11 01:30:50|207234.3|207084.3|207233|207083|207235.4|207085.4|207233|207083|15
1633915860000|2021-10-11 01:31:00|207232|207082|207231.9|207081.9|207233.8|207083.8|207231.2|207081.2|18
1633915870000|2021-10-11 01:31:10|207232.2|207082.2|207228.5|207078.5|207233.4|207083.4|207228.5|207078.5|5
1633915880000|2021-10-11 01:31:20|207228.6|207078.6|207232.2|207082.2|207232.4|207082.4|207228.6|207078.6|8
1633915890000|2021-10-11 01:31:30|207231.3|207081.3|207228.6|207078.6|207232.6|207082.6|207227.8|207077.8|12
1633915900000|2021-10-11 01:31:40|207230.1|207080.1|207228.4|207078.4|207231.4|207081.4|207226.9|207076.9|11
1633915910000|2021-10-11 01:31:50|207227.9|207077.9|207229.6|207079.6|207229.9|207079.9|207227.9|207077.9|7
1633915920000|2021-10-11 01:32:00|207228.9|207078.9|207187.7|207037.7|207228.9|207078.9|207187.7|207037.7|21
1633915930000|2021-10-11 01:32:10|207190|207040|207190.4|207040.4|207190.7|207040.7|207188.3|207038.3|14
1633915940000|2021-10-11 01:32:20|207192.2|207042.2|207188.1|207038.1|207192.2|207042.2|207184.1|207034.1|14
1633915950000|2021-10-11 01:32:30|207187.9|207037.9|207189.8|207039.8|207189.8|207039.8|207187.7|207037.7|10
1633915960000|2021-10-11 01:32:40|207189.5|207039.5|207192.5|207042.5|207192.7|207042.7|207189.5|207039.5|8
1633915970000|2021-10-11 01:32:50|207185.2|207035.2|207185.7|207035.7|207188.5|207038.5|207184|207034|12
1633915980000|2021-10-11 01:33:00|207189.4|207039.4|207188.8|207038.8|207189.4|207039.4|207183.4|207033.4|10
1633915990000|2021-10-11 01:33:10|207188.2|207038.2|207189.5|207039.5|207190.6|207040.6|207186.1|207036.1|18
1633916000000|2021-10-11 01:33:20|207189.3|207039.3|207187.2|207037.2|207189.6|207039.6|207181.2|207031.2|29
1633916010000|2021-10-11 01:33:30|207187.5|207037.5|207187.3|207037.3|207191.1|207041.1|207185.1|207035.1|28
1633916020000|2021-10-11 01:33:40|207189|207039|207189.1|207039.1|207191.1|207041.1|207186.7|207036.7|29
1633916030000|2021-10-11 01:33:50|207187|207037|207190.3|207040.3|207190.9|207040.9|207187|207037|26
1633916040000|2021-10-11 01:34:00|207188.5|207038.5|207187.9|207037.9|207191.4|207041.4|207183.3|207033.3|28
1633916050000|2021-10-11 01:34:10|207186.6|207036.6|207184.4|207034.4|207188.4|207038.4|207183.1|207033.1|25
1633916060000|2021-10-11 01:34:20|207186.7|207036.7|207187.8|207037.8|207187.8|207037.8|207181.2|207031.2|31
1633916070000|2021-10-11 01:34:30|207186.6|207036.6|207185.2|207035.2|207188.4|207038.4|207182.3|207032.3|24
1633916080000|2021-10-11 01:34:40|207186|207036|207186.1|207036.1|207190.8|207040.8|207184.7|207034.7|34
1633916090000|2021-10-11 01:34:50|207185.6|207035.6|207182.7|207032.7|207188.2|207038.2|207180.8|207030.8|22
1633916100000|2021-10-11 01:35:00|207182.8|207032.8|207182.3|207032.3|207185.4|207035.4|207175.6|207025.6|32
1633916110000|2021-10-11 01:35:10|207181.3|207031.3|207183.5|207033.5|207187.6|207037.6|207180.9|207030.9|32
1633916120000|2021-10-11 01:35:20|207183.1|207033.1|207191.5|207041.5|207193.1|207043.1|207182.8|207032.8|32
1633916130000|2021-10-11 01:35:30|207191.6|207041.6|207192.4|207042.4|207192.4|207042.4|207187.1|207037.1|28
1633916140000|2021-10-11 01:35:40|207192|207042|207195.4|207045.4|207195.7|207045.7|207188.5|207038.5|29
1633916150000|2021-10-11 01:35:50|207195.8|207045.8|207195.9|207045.9|207198.2|207048.2|207194.7|207044.7|17
1633916160000|2021-10-11 01:36:00|207196.8|207046.8|207197.9|207047.9|207198.1|207048.1|207192.2|207042.2|22
1633916170000|2021-10-11 01:36:10|207197|207047|207196.6|207046.6|207197.3|207047.3|207194.6|207044.6|11
1633916180000|2021-10-11 01:36:20|207196.3|207046.3|207189.6|207039.6|207198.2|207048.2|207187.9|207037.9|23
1633916190000|2021-10-11 01:36:30|207192.8|207042.8|207188.8|207038.8|207192.8|207042.8|207179.7|207029.7|35
1633916200000|2021-10-11 01:36:40|207189.2|207039.2|207192.8|207042.8|207195.1|207045.1|207189.2|207039.2|27
1633916210000|2021-10-11 01:36:50|207193|207043|207192.8|207042.8|207194|207044|207190.6|207040.6|19
1633916220000|2021-10-11 01:37:00|207192|207042|207188.7|207038.7|207192.8|207042.8|207186.2|207036.2|32
1633916230000|2021-10-11 01:37:10|207186.3|207036.3|207186.2|207036.2|207189|207039|207185|207035|30
1633916240000|2021-10-11 01:37:20|207186.3|207036.3|207177.2|207027.2|207188.3|207038.3|207176.4|207026.4|30
1633916250000|2021-10-11 01:37:30|207176.7|207026.7|207177.5|207027.5|207178.4|207028.4|207174.9|207024.9|12
1633916260000|2021-10-11 01:37:40|207179.2|207029.2|207148.9|206998.9|207179.2|207029.2|207145.5|206995.5|22
1633916270000|2021-10-11 01:37:50|207149.7|206999.7|207152.6|207002.6|207152.6|207002.6|207149.6|206999.6|16
1633916280000|2021-10-11 01:38:00|207152.7|207002.7|207156.8|207006.8|207158.8|207008.8|207152.7|207002.7|19
1633916290000|2021-10-11 01:38:10|207157.2|207007.2|207146.3|206996.3|207158.7|207008.7|207146.3|206996.3|22
1633916300000|2021-10-11 01:38:20|207146.8|206996.8|207150.2|207000.2|207150.8|207000.8|207146.8|206996.8|24
1633916310000|2021-10-11 01:38:30|207149.9|206999.9|207144.4|206994.4|207150.3|207000.3|207143.6|206993.6|26
1633916320000|2021-10-11 01:38:40|207143.9|206993.9|207112.7|206962.7|207145.1|206995.1|207109.9|206959.9|17
1633916330000|2021-10-11 01:38:50|207113.3|206963.3|207107.3|206957.3|207113.3|206963.3|207105.6|206955.6|31
1633916340000|2021-10-11 01:39:00|207104.8|206954.8|207116|206966|207116.9|206966.9|207104.8|206954.8|23
1633916350000|2021-10-11 01:39:10|207116.4|206966.4|207113.3|206963.3|207116.4|206966.4|207106.3|206956.3|29
1633916360000|2021-10-11 01:39:20|207111.9|206961.9|207113.6|206963.6|207114.3|206964.3|207104.9|206954.9|25
1633916370000|2021-10-11 01:39:30|207114.3|206964.3|207110.8|206960.8|207114.3|206964.3|207109.6|206959.6|20
1633916380000|2021-10-11 01:39:40|207110.9|206960.9|207110|206960|207114.8|206964.8|207102.5|206952.5|18
1633916390000|2021-10-11 01:39:50|207110.6|206960.6|207110.1|206960.1|207113.1|206963.1|207106.5|206956.5|26
1633916400000|2021-10-11 01:40:00|207108.7|206958.7|207115.5|206965.5|207115.9|206965.9|207107.1|206957.1|24
1633916410000|2021-10-11 01:40:10|207115.8|206965.8|207065.2|206915.2|207116.6|206966.6|207063.3|206913.3|28
1633916420000|2021-10-11 01:40:20|207065.4|206915.4|207064.3|206914.3|207065.8|206915.8|207060.8|206910.8|22
1633916430000|2021-10-11 01:40:30|207064|206914|207066.3|206916.3|207066.3|206916.3|207062.5|206912.5|19
1633916440000|2021-10-11 01:40:40|207066.6|206916.6|207064.2|206914.2|207067.1|206917.1|207061.4|206911.4|19
1633916450000|2021-10-11 01:40:50|207064.1|206914.1|207062.9|206912.9|207064.6|206914.6|207060.2|206910.2|19
1633916460000|2021-10-11 01:41:00|207065|206915|207065.2|206915.2|207066.9|206916.9|207062.4|206912.4|21
1633916470000|2021-10-11 01:41:10|207065.1|206915.1|207063|206913|207065.1|206915.1|207062.3|206912.3|15
1633916480000|2021-10-11 01:41:20|207061.1|206911.1|207063.3|206913.3|207063.3|206913.3|207058.3|206908.3|15
1633916490000|2021-10-11 01:41:30|207062.3|206912.3|207064.8|206914.8|207065.2|206915.2|207062.3|206912.3|12
1633916500000|2021-10-11 01:41:40|207064.5|206914.5|207062.4|206912.4|207066.9|206916.9|207062.2|206912.2|13
1633916510000|2021-10-11 01:41:50|207064|206914|207066.6|206916.6|207066.6|206916.6|207064|206914|10
1633916520000|2021-10-11 01:42:00|207068.5|206918.5|207102.8|206952.8|207103.7|206953.7|207068.5|206918.5|24
1633916530000|2021-10-11 01:42:10|207102.2|206952.2|207105.6|206955.6|207107.7|206957.7|207100.8|206950.8|22
1633916540000|2021-10-11 01:42:20|207104.2|206954.2|207104.1|206954.1|207106|206956|207104|206954|16
1633916550000|2021-10-11 01:42:30|207103.3|206953.3|207105.6|206955.6|207105.6|206955.6|207103.2|206953.2|12
1633916560000|2021-10-11 01:42:40|207105.7|206955.7|207100.9|206950.9|207105.7|206955.7|207095.3|206945.3|27
1633916570000|2021-10-11 01:42:50|207099.2|206949.2|207103.1|206953.1|207104.1|206954.1|207099.2|206949.2|16
1633916580000|2021-10-11 01:43:00|207103.3|206953.3|207100|206950|207103.3|206953.3|207095.5|206945.5|25
1633916590000|2021-10-11 01:43:10|207095.8|206945.8|207099.1|206949.1|207102.5|206952.5|207095|206945|13
1633916600000|2021-10-11 01:43:20|207099.8|206949.8|207100.9|206950.9|207102.5|206952.5|207099.5|206949.5|13
1633916610000|2021-10-11 01:43:30|207102.2|206952.2|207107.3|206957.3|207107.5|206957.5|207102.2|206952.2|16
1633916620000|2021-10-11 01:43:40|207106.7|206956.7|207106.5|206956.5|207108.3|206958.3|207106.1|206956.1|12
1633916630000|2021-10-11 01:43:50|207106|206956|207109.1|206959.1|207109.1|206959.1|207105.3|206955.3|14
1633916640000|2021-10-11 01:44:00|207109.2|206959.2|207103.8|206953.8|207109.2|206959.2|207094.5|206944.5|32
1633916650000|2021-10-11 01:44:10|207105.2|206955.2|207105.4|206955.4|207108.1|206958.1|207103.6|206953.6|14
1633916660000|2021-10-11 01:44:20|207106.3|206956.3|207108|206958|207108.5|206958.5|207106.1|206956.1|9
1633916670000|2021-10-11 01:44:30|207109.9|206959.9|207107.8|206957.8|207110.7|206960.7|207107.8|206957.8|6
1633916680000|2021-10-11 01:44:40|207108.2|206958.2|207110.1|206960.1|207110.1|206960.1|207108.1|206958.1|5
1633916690000|2021-10-11 01:44:50|207108.4|206958.4|207106.9|206956.9|207131.2|206981.2|207103.7|206953.7|14
1633916700000|2021-10-11 01:45:00|207106.8|206956.8|207099.7|206949.7|207106.8|206956.8|207096.5|206946.5|29
1633916710000|2021-10-11 01:45:10|207098.9|206948.9|207095.6|206945.6|207101.3|206951.3|207093.1|206943.1|26
1633916720000|2021-10-11 01:45:20|207096.2|206946.2|207098.9|206948.9|207099.7|206949.7|207094.7|206944.7|21
1633916730000|2021-10-11 01:45:30|207100.9|206950.9|207099.7|206949.7|207101.8|206951.8|207098.8|206948.8|16
1633916740000|2021-10-11 01:45:40|207098.2|206948.2|207102.2|206952.2|207111.2|206961.2|207098.2|206948.2|32
1633916750000|2021-10-11 01:45:50|207101.3|206951.3|207100.4|206950.4|207103.7|206953.7|207097.8|206947.8|24
1633916760000|2021-10-11 01:46:00|207102.5|206952.5|207101.5|206951.5|207104.1|206954.1|207100.6|206950.6|20
1633916770000|2021-10-11 01:46:10|207101.2|206951.2|207105.5|206955.5|207108.4|206958.4|207101.2|206951.2|18
1633916780000|2021-10-11 01:46:20|207105|206955|207104.5|206954.5|207107.5|206957.5|207103.3|206953.3|27
1633916790000|2021-10-11 01:46:30|207105.6|206955.6|207128.1|206978.1|207130.6|206980.6|207105.2|206955.2|29
1633916800000|2021-10-11 01:46:40|207131.1|206981.1|207125.5|206975.5|207131.9|206981.9|207124.4|206974.4|17
1633916810000|2021-10-11 01:46:50|207124.4|206974.4|207124.6|206974.6|207125.9|206975.9|207123.8|206973.8|21
1633916820000|2021-10-11 01:47:00|207124|206974|207192.5|207042.5|207192.5|207042.5|207124|206974|20
1633916830000|2021-10-11 01:47:10|207193.9|207043.9|207179.5|207029.5|207199.6|207049.6|207158.9|207008.9|31
1633916840000|2021-10-11 01:47:20|207178.3|207028.3|207160.4|207010.4|207180.7|207030.7|207155.7|207005.7|20
1633916850000|2021-10-11 01:47:30|207161.4|207011.4|207166.7|207016.7|207167.2|207017.2|207159.5|207009.5|22
1633916860000|2021-10-11 01:47:40|207166.9|207016.9|207166.9|207016.9|207167.6|207017.6|207166.4|207016.4|7
1633916870000|2021-10-11 01:47:50|207166.3|207016.3|207183.8|207033.8|207183.8|207033.8|207164.5|207014.5|21
1633916880000|2021-10-11 01:48:00|207182.3|207032.3|207183.2|207033.2|207194.1|207044.1|207180.5|207030.5|35
1633916890000|2021-10-11 01:48:10|207183.8|207033.8|207181.2|207031.2|207183.8|207033.8|207181.1|207031.1|29
1633916900000|2021-10-11 01:48:20|207181.7|207031.7|207182.3|207032.3|207182.6|207032.6|207180.2|207030.2|15
1633916910000|2021-10-11 01:48:30|207182.1|207032.1|207182.4|207032.4|207187.6|207037.6|207182.1|207032.1|18
1633916920000|2021-10-11 01:48:40|207182.5|207032.5|207183.7|207033.7|207189.1|207039.1|207182.5|207032.5|18
1633916930000|2021-10-11 01:48:50|207184.2|207034.2|207187.2|207037.2|207188.1|207038.1|207182.4|207032.4|21
1633916940000|2021-10-11 01:49:00|207187.3|207037.3|207182.1|207032.1|207187.3|207037.3|207181.7|207031.7|18
1633916950000|2021-10-11 01:49:10|207180.3|207030.3|207178|207028|207182.4|207032.4|207175.6|207025.6|17
1633916960000|2021-10-11 01:49:20|207179.3|207029.3|207182.5|207032.5|207182.9|207032.9|207176.8|207026.8|24
1633916970000|2021-10-11 01:49:30|207182.2|207032.2|207189.2|207039.2|207192.2|207042.2|207182.2|207032.2|26
1633916980000|2021-10-11 01:49:40|207190.3|207040.3|207189.4|207039.4|207193.1|207043.1|207186.8|207036.8|24
1633916990000|2021-10-11 01:49:50|207189.6|207039.6|207189.2|207039.2|207191.7|207041.7|207186.6|207036.6|15
1633917000000|2021-10-11 01:50:00|207192|207042|207189|207039|207195.4|207045.4|207187.8|207037.8|26
1633917010000|2021-10-11 01:50:10|207189.4|207039.4|207181.7|207031.7|207190|207040|207181.7|207031.7|17
1633917020000|2021-10-11 01:50:20|207180.3|207030.3|207178.1|207028.1|207184.8|207034.8|207176.7|207026.7|23
1633917030000|2021-10-11 01:50:30|207178.3|207028.3|207179.8|207029.8|207180.8|207030.8|207178.3|207028.3|17
1633917040000|2021-10-11 01:50:40|207179|207029|207189.1|207039.1|207192.4|207042.4|207178.8|207028.8|15
1633917050000|2021-10-11 01:50:50|207189.5|207039.5|207193|207043|207194.5|207044.5|207187.6|207037.6|28
1633917060000|2021-10-11 01:51:00|207193.4|207043.4|207190.3|207040.3|207195.3|207045.3|207190|207040|22
1633917070000|2021-10-11 01:51:10|207190.6|207040.6|207194|207044|207194.2|207044.2|207186.4|207036.4|27
1633917080000|2021-10-11 01:51:20|207193.4|207043.4|207179.4|207029.4|207193.4|207043.4|207179.4|207029.4|17
1633917090000|2021-10-11 01:51:30|207179.7|207029.7|207181.4|207031.4|207183.5|207033.5|207177.5|207027.5|19
1633917100000|2021-10-11 01:51:40|207182.3|207032.3|207188.1|207038.1|207192|207042|207182.1|207032.1|30
1633917110000|2021-10-11 01:51:50|207190|207040|207184|207034|207190.6|207040.6|207184|207034|17
1633917120000|2021-10-11 01:52:00|207184.3|207034.3|207177.9|207027.9|207185.2|207035.2|207177.9|207027.9|16
1633917130000|2021-10-11 01:52:10|207178.4|207028.4|207179.3|207029.3|207181.3|207031.3|207178.3|207028.3|12
1633917140000|2021-10-11 01:52:20|207178.9|207028.9|207194.3|207044.3|207194.3|207044.3|207178.8|207028.8|13
1633917150000|2021-10-11 01:52:30|207194.2|207044.2|207186.2|207036.2|207199.7|207049.7|207186.2|207036.2|27
1633917160000|2021-10-11 01:52:40|207184.4|207034.4|207182.3|207032.3|207185|207035|207179.8|207029.8|20
1633917170000|2021-10-11 01:52:50|207182.2|207032.2|207181.1|207031.1|207183.8|207033.8|207180.5|207030.5|12
1633917180000|2021-10-11 01:53:00|207181.4|207031.4|207181.1|207031.1|207181.7|207031.7|207180.1|207030.1|14
1633917190000|2021-10-11 01:53:10|207181|207031|207184.6|207034.6|207185.6|207035.6|207180.8|207030.8|21
1633917200000|2021-10-11 01:53:20|207184.4|207034.4|207189.5|207039.5|207194|207044|207182.1|207032.1|23
1633917210000|2021-10-11 01:53:30|207198|207048|207195.4|207045.4|207198.4|207048.4|207194.4|207044.4|12
1633917220000|2021-10-11 01:53:40|207195.5|207045.5|207196.7|207046.7|207196.9|207046.9|207194.4|207044.4|17
1633917230000|2021-10-11 01:53:50|207197.2|207047.2|207208.4|207058.4|207208.4|207058.4|207196.6|207046.6|24
1633917240000|2021-10-11 01:54:00|207207.9|207057.9|207201.7|207051.7|207207.9|207057.9|207201.7|207051.7|12
1633917250000|2021-10-11 01:54:10|207202.1|207052.1|207202.5|207052.5|207204|207054|207202.1|207052.1|15
1633917260000|2021-10-11 01:54:20|207202.4|207052.4|207199.2|207049.2|207203.4|207053.4|207194.9|207044.9|18
1633917270000|2021-10-11 01:54:30|207195.3|207045.3|207198.6|207048.6|207201.8|207051.8|207195.3|207045.3|14
1633917280000|2021-10-11 01:54:40|207198.5|207048.5|207204.1|207054.1|207204.7|207054.7|207198.5|207048.5|15
1633917290000|2021-10-11 01:54:50|207204|207054|207201.5|207051.5|207204|207054|207201.5|207051.5|9
1633917300000|2021-10-11 01:55:00|207202.2|207052.2|207217.5|207067.5|207218.8|207068.8|207202.2|207052.2|23
1633917310000|2021-10-11 01:55:10|207218.2|207068.2|207214.6|207064.6|207221.3|207071.3|207213.6|207063.6|22
1633917320000|2021-10-11 01:55:20|207214.4|207064.4|207213|207063|207219.3|207069.3|207212.6|207062.6|23
1633917330000|2021-10-11 01:55:30|207212.7|207062.7|207214.1|207064.1|207214.1|207064.1|207212.7|207062.7|16
1633917340000|2021-10-11 01:55:40|207213.1|207063.1|207212.3|207062.3|207213.1|207063.1|207212|207062|12
1633917350000|2021-10-11 01:55:50|207212.6|207062.6|207212.1|207062.1|207212.6|207062.6|207211.4|207061.4|8
1633917360000|2021-10-11 01:56:00|207212.2|207062.2|207212.5|207062.5|207212.5|207062.5|207211.6|207061.6|9
1633917370000|2021-10-11 01:56:10|207212.4|207062.4|207212.4|207062.4|207215.2|207065.2|207211.9|207061.9|8
1633917380000|2021-10-11 01:56:20|207213.8|207063.8|207212.1|207062.1|207213.8|207063.8|207207.5|207057.5|6
1633917390000|2021-10-11 01:56:30|207212|207062|207185.5|207035.5|207212|207062|207182.5|207032.5|22
1633917400000|2021-10-11 01:56:40|207185.1|207035.1|207182.4|207032.4|207185.1|207035.1|207181.2|207031.2|18
1633917410000|2021-10-11 01:56:50|207181.8|207031.8|207183.8|207033.8|207184.3|207034.3|207180.2|207030.2|15
1633917420000|2021-10-11 01:57:00|207184.1|207034.1|207178.4|207028.4|207185.3|207035.3|207175.1|207025.1|25
1633917430000|2021-10-11 01:57:10|207178.9|207028.9|207178.8|207028.8|207182.4|207032.4|207177.1|207027.1|17
1633917440000|2021-10-11 01:57:20|207179|207029|207179.3|207029.3|207180|207030|207178.1|207028.1|13
1633917450000|2021-10-11 01:57:30|207179.9|207029.9|207181.7|207031.7|207181.7|207031.7|207178.5|207028.5|15
1633917460000|2021-10-11 01:57:40|207182.4|207032.4|207177.3|207027.3|207182.6|207032.6|207175.7|207025.7|23
1633917470000|2021-10-11 01:57:50|207176.5|207026.5|207171.7|207021.7|207178.7|207028.7|207171|207021|22
1633917480000|2021-10-11 01:58:00|207171.4|207021.4|207177.5|207027.5|207178.8|207028.8|207171|207021|14
1633917490000|2021-10-11 01:58:10|207179.2|207029.2|207178.6|207028.6|207179.3|207029.3|207176.3|207026.3|17
1633917500000|2021-10-11 01:58:20|207178.5|207028.5|207178.4|207028.4|207179.2|207029.2|207176.6|207026.6|14
1633917510000|2021-10-11 01:58:30|207178.8|207028.8|207179.5|207029.5|207183.2|207033.2|207175.7|207025.7|11
1633917520000|2021-10-11 01:58:40|207182|207032|207182.2|207032.2|207182.9|207032.9|207176.3|207026.3|23
1633917530000|2021-10-11 01:58:50|207180.6|207030.6|207197.4|207047.4|207200.2|207050.2|207180.6|207030.6|32
1633917540000|2021-10-11 01:59:00|207198.4|207048.4|207196|207046|207198.4|207048.4|207195.7|207045.7|11
1633917550000|2021-10-11 01:59:10|207197.1|207047.1|207197.2|207047.2|207199.4|207049.4|207196.6|207046.6|16
1633917560000|2021-10-11 01:59:20|207198.1|207048.1|207198.8|207048.8|207202.5|207052.5|207198.1|207048.1|19
1633917570000|2021-10-11 01:59:30|207198.7|207048.7|207198.5|207048.5|207201.5|207051.5|207196.1|207046.1|20
1633917580000|2021-10-11 01:59:40|207197.1|207047.1|207199.6|207049.6|207200.8|207050.8|207197.1|207047.1|17
1633917590000|2021-10-11 01:59:50|207200.6|207050.6|207198.5|207048.5|207200.6|207050.6|207198.5|207048.5|13
1633917600000|2021-10-11 02:00:00|207199.1|207049.1|207183.4|207033.4|207199.6|207049.6|207183.4|207033.4|25
1633917610000|2021-10-11 02:00:10|207183|207033|207173.6|207023.6|207185.7|207035.7|207170.8|207020.8|26
1633917620000|2021-10-11 02:00:20|207173.9|207023.9|207175.9|207025.9|207176.2|207026.2|207173.7|207023.7|22
1633917630000|2021-10-11 02:00:30|207176.9|207026.9|207171.4|207021.4|207176.9|207026.9|207171.4|207021.4|15
1633917640000|2021-10-11 02:00:40|207171.3|207021.3|207157.2|207007.2|207171.3|207021.3|207142|206992|31
1633917650000|2021-10-11 02:00:50|207157.6|207007.6|207153.5|207003.5|207157.9|207007.9|207153.3|207003.3|18
1633917660000|2021-10-11 02:01:00|207154.1|207004.1|207142|206992|207154.1|207004.1|207141.5|206991.5|24
1633917670000|2021-10-11 02:01:10|207142.7|206992.7|207141.5|206991.5|207142.7|206992.7|207138.5|206988.5|20
1633917680000|2021-10-11 02:01:20|207141.9|206991.9|207153.5|207003.5|207158.2|207008.2|207141.9|206991.9|24
1633917690000|2021-10-11 02:01:30|207153.1|207003.1|207147.8|206997.8|207153.4|207003.4|207145|206995|26
1633917700000|2021-10-11 02:01:40|207146.4|206996.4|207145.7|206995.7|207147.9|206997.9|207142.7|206992.7|16
1633917710000|2021-10-11 02:01:50|207145.9|206995.9|207146.7|206996.7|207147.8|206997.8|207145.3|206995.3|16
1633917720000|2021-10-11 02:02:00|207145.7|206995.7|207183.3|207033.3|207184.8|207034.8|207145.7|206995.7|21
1633917730000|2021-10-11 02:02:10|207183.7|207033.7|207181.1|207031.1|207185|207035|207179.5|207029.5|16
1633917740000|2021-10-11 02:02:20|207181.6|207031.6|207181.2|207031.2|207181.9|207031.9|207180.7|207030.7|8
1633917750000|2021-10-11 02:02:30|207180.7|207030.7|207191.3|207041.3|207200|207050|207180.7|207030.7|27
1633917760000|2021-10-11 02:02:40|207193.7|207043.7|207194.5|207044.5|207197|207047|207192.5|207042.5|17
1633917770000|2021-10-11 02:02:50|207196.4|207046.4|207194.8|207044.8|207201.5|207051.5|207194.8|207044.8|22
1633917780000|2021-10-11 02:03:00|207197.1|207047.1|207200.2|207050.2|207200.9|207050.9|207196.1|207046.1|20
1633917790000|2021-10-11 02:03:10|207200.6|207050.6|207205.1|207055.1|207205.1|207055.1|207200.6|207050.6|21
1633917800000|2021-10-11 02:03:20|207205.4|207055.4|207203.1|207053.1|207206.5|207056.5|207200.7|207050.7|8
1633917810000|2021-10-11 02:03:30|207201.9|207051.9|207205.2|207055.2|207207.9|207057.9|207201.9|207051.9|12
1633917820000|2021-10-11 02:03:40|207204.6|207054.6|207207.6|207057.6|207208.1|207058.1|207204.6|207054.6|15
1633917830000|2021-10-11 02:03:50|207206.3|207056.3|207208.3|207058.3|207209|207059|207206.3|207056.3|8
1633917840000|2021-10-11 02:04:00|207205.3|207055.3|207204.8|207054.8|207207|207057|207204.1|207054.1|14
1633917850000|2021-10-11 02:04:10|207203.7|207053.7|207204.4|207054.4|207206.2|207056.2|207201.9|207051.9|10
1633917860000|2021-10-11 02:04:20|207203|207053|207205.1|207055.1|207205.1|207055.1|207200.9|207050.9|9
1633917870000|2021-10-11 02:04:30|207204.2|207054.2|207197.7|207047.7|207204.8|207054.8|207191.8|207041.8|17
1633917880000|2021-10-11 02:04:40|207202.4|207052.4|207202.8|207052.8|207203.6|207053.6|207197.5|207047.5|19
1633917890000|2021-10-11 02:04:50|207203|207053|207199|207049|207203.1|207053.1|207193.8|207043.8|16
1633917900000|2021-10-11 02:05:00|207199.5|207049.5|207195.2|207045.2|207199.5|207049.5|207192.9|207042.9|15
1633917910000|2021-10-11 02:05:10|207195.9|207045.9|207180.7|207030.7|207197.3|207047.3|207178|207028|26
1633917920000|2021-10-11 02:05:20|207181.9|207031.9|207181.7|207031.7|207183.1|207033.1|207180.5|207030.5|17
1633917930000|2021-10-11 02:05:30|207181.2|207031.2|207182.6|207032.6|207182.8|207032.8|207181.2|207031.2|13
1633917940000|2021-10-11 02:05:40|207183|207033|207191.8|207041.8|207196.8|207046.8|207181.5|207031.5|21
1633917950000|2021-10-11 02:05:50|207192.5|207042.5|207191.8|207041.8|207192.5|207042.5|207187.2|207037.2|18
1633917960000|2021-10-11 02:06:00|207193.7|207043.7|207194.7|207044.7|207195.3|207045.3|207192.6|207042.6|17
1633917970000|2021-10-11 02:06:10|207194.6|207044.6|207191.1|207041.1|207196.8|207046.8|207189.2|207039.2|17
1633917980000|2021-10-11 02:06:20|207192.8|207042.8|207193|207043|207194.2|207044.2|207190.7|207040.7|14
1633917990000|2021-10-11 02:06:30|207192.9|207042.9|207190.7|207040.7|207192.9|207042.9|207188.5|207038.5|7
1633918000000|2021-10-11 02:06:40|207190|207040|207199.5|207049.5|207203|207053|207190|207040|32
1633918010000|2021-10-11 02:06:50|207198.2|207048.2|207189.7|207039.7|207200|207050|207184.3|207034.3|17
1633918020000|2021-10-11 02:07:00|207187.9|207037.9|207191.7|207041.7|207192.6|207042.6|207187.9|207037.9|8
1633918030000|2021-10-11 02:07:10|207191.1|207041.1|207199.6|207049.6|207200.9|207050.9|207191.1|207041.1|16
1633918040000|2021-10-11 02:07:20|207199.1|207049.1|207193.8|207043.8|207203.5|207053.5|207193.8|207043.8|11
1633918050000|2021-10-11 02:07:30|207199.6|207049.6|207195|207045|207199.9|207049.9|207190|207040|18
1633918060000|2021-10-11 02:07:40|207191.2|207041.2|207185.3|207035.3|207193|207043|207184|207034|20
1633918070000|2021-10-11 02:07:50|207184.5|207034.5|207181.4|207031.4|207184.5|207034.5|207178.5|207028.5|14
1633918080000|2021-10-11 02:08:00|207181.2|207031.2|207177.6|207027.6|207181.2|207031.2|207176.6|207026.6|16
1633918090000|2021-10-11 02:08:10|207177|207027|207150.4|207000.4|207177.2|207027.2|207149|206999|18
1633918100000|2021-10-11 02:08:20|207147|206997|207144.6|206994.6|207148.4|206998.4|207142.4|206992.4|20
1633918110000|2021-10-11 02:08:30|207144.8|206994.8|207149.1|206999.1|207149.1|206999.1|207143.9|206993.9|13
1633918120000|2021-10-11 02:08:40|207149.7|206999.7|207156.8|207006.8|207156.8|207006.8|207148|206998|13
1633918130000|2021-10-11 02:08:50|207155.8|207005.8|207153|207003|207157.7|207007.7|207149.4|206999.4|11
1633918140000|2021-10-11 02:09:00|207155.4|207005.4|207173.3|207023.3|207176.6|207026.6|207155.4|207005.4|21
1633918150000|2021-10-11 02:09:10|207174|207024|207176.4|207026.4|207178.1|207028.1|207172.3|207022.3|17
1633918160000|2021-10-11 02:09:20|207176.9|207026.9|207174.1|207024.1|207177.9|207027.9|207174.1|207024.1|9
1633918170000|2021-10-11 02:09:30|207174.6|207024.6|207176.4|207026.4|207176.9|207026.9|207174.6|207024.6|11
1633918180000|2021-10-11 02:09:40|207176.1|207026.1|207175.8|207025.8|207176.1|207026.1|207174.4|207024.4|10
1633918190000|2021-10-11 02:09:50|207177.3|207027.3|207175.8|207025.8|207178.1|207028.1|207173.7|207023.7|16
1633918200000|2021-10-11 02:10:00|207176.5|207026.5|207174.8|207024.8|207180.5|207030.5|207174.8|207024.8|13
1633918210000|2021-10-11 02:10:10|207177.1|207027.1|207176.3|207026.3|207178.2|207028.2|207168.7|207018.7|21
1633918220000|2021-10-11 02:10:20|207175|207025|207145.2|206995.2|207176|207026|207141|206991|25
1633918230000|2021-10-11 02:10:30|207139.5|206989.5|207139.5|206989.5|207142.9|206992.9|207139.3|206989.3|15
1633918240000|2021-10-11 02:10:40|207141.9|206991.9|207138.5|206988.5|207144|206994|207138.5|206988.5|13
1633918250000|2021-10-11 02:10:50|207138.7|206988.7|207139.2|206989.2|207142.1|206992.1|207138.7|206988.7|12
1633918260000|2021-10-11 02:11:00|207139|206989|207139|206989|207139.8|206989.8|207138.4|206988.4|15
1633918270000|2021-10-11 02:11:10|207139.3|206989.3|207142|206992|207142.7|206992.7|207137.5|206987.5|19
1633918280000|2021-10-11 02:11:20|207135.2|206985.2|207140.3|206990.3|207140.3|206990.3|207134.7|206984.7|15
1633918290000|2021-10-11 02:11:30|207140.6|206990.6|207137.8|206987.8|207142.5|206992.5|207135.5|206985.5|14
1633918300000|2021-10-11 02:11:40|207136.6|206986.6|207137.1|206987.1|207137.4|206987.4|207135.9|206985.9|10
1633918310000|2021-10-11 02:11:50|207137.8|206987.8|207135.2|206985.2|207137.8|206987.8|207134.8|206984.8|10
1633918320000|2021-10-11 02:12:00|207136.3|206986.3|207137.1|206987.1|207137.2|206987.2|207133.4|206983.4|13
1633918330000|2021-10-11 02:12:10|207137.6|206987.6|207135.7|206985.7|207137.6|206987.6|207135.7|206985.7|12
1633918340000|2021-10-11 02:12:20|207134.9|206984.9|207133.7|206983.7|207135.8|206985.8|207133.7|206983.7|12
1633918350000|2021-10-11 02:12:30|207133.9|206983.9|207134.2|206984.2|207135.8|206985.8|207133|206983|11
1633918360000|2021-10-11 02:12:40|207134.5|206984.5|207137.9|206987.9|207139.7|206989.7|207133|206983|19
1633918370000|2021-10-11 02:12:50|207137.7|206987.7|207134.8|206984.8|207138.8|206988.8|207133.8|206983.8|14
1633918380000|2021-10-11 02:13:00|207135.5|206985.5|207158.5|207008.5|207162.5|207012.5|207135.5|206985.5|26
1633918390000|2021-10-11 02:13:10|207159.6|207009.6|207154.9|207004.9|207159.9|207009.9|207154.3|207004.3|18
1633918400000|2021-10-11 02:13:20|207154.7|207004.7|207155.3|207005.3|207157|207007|207154.6|207004.6|13
1633918410000|2021-10-11 02:13:30|207155.4|207005.4|207153.2|207003.2|207156|207006|207151.3|207001.3|18
1633918420000|2021-10-11 02:13:40|207153.5|207003.5|207149.2|206999.2|207153.9|207003.9|207149.2|206999.2|14
1633918430000|2021-10-11 02:13:50|207149.6|206999.6|207151.3|207001.3|207151.5|207001.5|207149.6|206999.6|6
1633918440000|2021-10-11 02:14:00|207153.9|207003.9|207157.7|207007.7|207157.7|207007.7|207150.7|207000.7|25
1633918450000|2021-10-11 02:14:10|207157.6|207007.6|207156.8|207006.8|207158.6|207008.6|207155|207005|17
1633918460000|2021-10-11 02:14:20|207157.2|207007.2|207154.3|207004.3|207158.4|207008.4|207151.3|207001.3|14
1633918470000|2021-10-11 02:14:30|207155.1|207005.1|207155.4|207005.4|207160.4|207010.4|207155.1|207005.1|16
1633918480000|2021-10-11 02:14:40|207148.9|206998.9|207157.5|207007.5|207159.2|207009.2|207148.9|206998.9|16
1633918490000|2021-10-11 02:14:50|207158.5|207008.5|207156.3|207006.3|207158.5|207008.5|207154.5|207004.5|15
1633918500000|2021-10-11 02:15:00|207156.8|207006.8|207152.5|207002.5|207156.8|207006.8|207151.6|207001.6|16
1633918510000|2021-10-11 02:15:10|207151.2|207001.2|207156.8|207006.8|207157.1|207007.1|207150.3|207000.3|16
1633918520000|2021-10-11 02:15:20|207156.4|207006.4|207153.5|207003.5|207158.3|207008.3|207153.5|207003.5|9
1633918530000|2021-10-11 02:15:30|207156|207006|207159.9|207009.9|207159.9|207009.9|207155.7|207005.7|10
1633918540000|2021-10-11 02:15:40|207157|207007|207153.8|207003.8|207159.3|207009.3|207153.8|207003.8|5
1633918550000|2021-10-11 02:15:50|207156.2|207006.2|207156.1|207006.1|207159.4|207009.4|207154.2|207004.2|18
1633918560000|2021-10-11 02:16:00|207155.5|207005.5|207154.1|207004.1|207157.4|207007.4|207153.5|207003.5|19
1633918570000|2021-10-11 02:16:10|207155.5|207005.5|207147.1|206997.1|207155.5|207005.5|207145.8|206995.8|18
1633918580000|2021-10-11 02:16:20|207144.3|206994.3|207146.3|206996.3|207149.6|206999.6|207144.3|206994.3|14
1633918590000|2021-10-11 02:16:30|207146.8|206996.8|207148.6|206998.6|207149.6|206999.6|207146.8|206996.8|11
1633918600000|2021-10-11 02:16:40|207148.8|206998.8|207149.3|206999.3|207151.6|207001.6|207148.8|206998.8|9
1633918610000|2021-10-11 02:16:50|207149.6|206999.6|207146.3|206996.3|207150.7|207000.7|207146.3|206996.3|7
1633918620000|2021-10-11 02:17:00|207147.4|206997.4|207161.1|207011.1|207161.5|207011.5|207146|206996|21
1633918630000|2021-10-11 02:17:10|207156.5|207006.5|207157.1|207007.1|207158.4|207008.4|207154.4|207004.4|19
1633918640000|2021-10-11 02:17:20|207157.6|207007.6|207157|207007|207157.6|207007.6|207155.3|207005.3|8
1633918650000|2021-10-11 02:17:30|207157.6|207007.6|207161.1|207011.1|207164|207014|207156.6|207006.6|32
1633918660000|2021-10-11 02:17:40|207160.7|207010.7|207168|207018|207168|207018|207160.7|207010.7|22
1633918670000|2021-10-11 02:17:50|207167.6|207017.6|207168.2|207018.2|207168.8|207018.8|207167.2|207017.2|12
1633918680000|2021-10-11 02:18:00|207168.6|207018.6|207167.8|207017.8|207168.6|207018.6|207167.1|207017.1|14
1633918690000|2021-10-11 02:18:10|207167.5|207017.5|207165.5|207015.5|207167.5|207017.5|207165.5|207015.5|19
1633918700000|2021-10-11 02:18:20|207163.7|207013.7|207168.4|207018.4|207168.4|207018.4|207163.7|207013.7|13
1633918710000|2021-10-11 02:18:30|207167.3|207017.3|207166.8|207016.8|207168.7|207018.7|207166.8|207016.8|14
1633918720000|2021-10-11 02:18:40|207167|207017|207164.2|207014.2|207168.7|207018.7|207164.2|207014.2|11
1633918730000|2021-10-11 02:18:50|207164.8|207014.8|207165.8|207015.8|207165.9|207015.9|207164.8|207014.8|6
1633918740000|2021-10-11 02:19:00|207165.9|207015.9|207166.9|207016.9|207167.9|207017.9|207165|207015|8
1633918750000|2021-10-11 02:19:10|207164.2|207014.2|207164.4|207014.4|207167.8|207017.8|207159.9|207009.9|11
1633918760000|2021-10-11 02:19:20|207164.3|207014.3|207163.1|207013.1|207166.7|207016.7|207163.1|207013.1|10
1633918770000|2021-10-11 02:19:30|207164.6|207014.6|207163.5|207013.5|207164.6|207014.6|207162.9|207012.9|12
1633918780000|2021-10-11 02:19:40|207163|207013|207164.7|207014.7|207166|207016|207163|207013|14
1633918790000|2021-10-11 02:19:50|207165.6|207015.6|207164.9|207014.9|207165.6|207015.6|207163.2|207013.2|14
1633918800000|2021-10-11 02:20:00|207164.8|207014.8|207166.4|207016.4|207168.6|207018.6|207163.7|207013.7|26
1633918810000|2021-10-11 02:20:10|207166.3|207016.3|207172.9|207022.9|207172.9|207022.9|207166.3|207016.3|10
1633918820000|2021-10-11 02:20:20|207169.5|207019.5|207166.8|207016.8|207169.5|207019.5|207166.4|207016.4|10
1633918830000|2021-10-11 02:20:30|207168.1|207018.1|207164.8|207014.8|207171.4|207021.4|207164.3|207014.3|17
1633918840000|2021-10-11 02:20:40|207167.7|207017.7|207141|206991|207167.7|207017.7|207138.6|206988.6|24
1633918850000|2021-10-11 02:20:50|207141.2|206991.2|207142.2|206992.2|207142.2|206992.2|207139.2|206989.2|14
1633918860000|2021-10-11 02:21:00|207141.9|206991.9|207142.3|206992.3|207142.5|206992.5|207141.2|206991.2|12
1633918870000|2021-10-11 02:21:10|207142.1|206992.1|207140.3|206990.3|207144.4|206994.4|207140.3|206990.3|18
1633918880000|2021-10-11 02:21:20|207141.6|206991.6|207140.8|206990.8|207141.8|206991.8|207140.8|206990.8|6
1633918890000|2021-10-11 02:21:30|207141.7|206991.7|207144.4|206994.4|207144.4|206994.4|207141.7|206991.7|7
1633918900000|2021-10-11 02:21:40|207144.3|206994.3|207142.3|206992.3|207144.3|206994.3|207141.2|206991.2|14
1633918910000|2021-10-11 02:21:50|207142.5|206992.5|207163.6|207013.6|207166.6|207016.6|207142.5|206992.5|25
1633918920000|2021-10-11 02:22:00|207163.3|207013.3|207154.7|207004.7|207163.3|207013.3|207153.8|207003.8|17
1633918930000|2021-10-11 02:22:10|207153|207003|207156.1|207006.1|207156.6|207006.6|207153|207003|13
1633918940000|2021-10-11 02:22:20|207155.6|207005.6|207148.9|206998.9|207156.6|207006.6|207144.3|206994.3|20
1633918950000|2021-10-11 02:22:30|207149.6|206999.6|207149.5|206999.5|207150.3|207000.3|207144.4|206994.4|28
1633918960000|2021-10-11 02:22:40|207149.2|206999.2|207159.3|207009.3|207161.1|207011.1|207149.1|206999.1|21
1633918970000|2021-10-11 02:22:50|207155.4|207005.4|207152.8|207002.8|207157.4|207007.4|207151.7|207001.7|12
1633918980000|2021-10-11 02:23:00|207153.7|207003.7|207144.4|206994.4|207153.7|207003.7|207144.3|206994.3|18
1633918990000|2021-10-11 02:23:10|207145.2|206995.2|207144.1|206994.1|207145.2|206995.2|207142|206992|15
1633919000000|2021-10-11 02:23:20|207143.7|206993.7|207143.5|206993.5|207143.7|206993.7|207142.5|206992.5|12
1633919010000|2021-10-11 02:23:30|207144.4|206994.4|207144.5|206994.5|207146.6|206996.6|207142.9|206992.9|22
1633919020000|2021-10-11 02:23:40|207144.4|206994.4|207145.8|206995.8|207145.9|206995.9|207143.4|206993.4|12
1633919030000|2021-10-11 02:23:50|207145.7|206995.7|207143.1|206993.1|207145.7|206995.7|207142.6|206992.6|8
1633919040000|2021-10-11 02:24:00|207142.5|206992.5|207144.8|206994.8|207144.8|206994.8|207140.3|206990.3|23
1633919050000|2021-10-11 02:24:10|207144.9|206994.9|207147.2|206997.2|207147.2|206997.2|207143.6|206993.6|14
1633919060000|2021-10-11 02:24:20|207147.6|206997.6|207148|206998|207148|206998|207146.7|206996.7|16
1633919070000|2021-10-11 02:24:30|207149.2|206999.2|207144.3|206994.3|207149.7|206999.7|207143.5|206993.5|24
1633919080000|2021-10-11 02:24:40|207143.1|206993.1|207144.2|206994.2|207144.6|206994.6|207143.1|206993.1|11
1633919090000|2021-10-11 02:24:50|207143.5|206993.5|207145.1|206995.1|207146.1|206996.1|207142.9|206992.9|21
1633919100000|2021-10-11 02:25:00|207145.3|206995.3|207147.3|206997.3|207147.4|206997.4|207144.6|206994.6|20
1633919110000|2021-10-11 02:25:10|207146.2|206996.2|207147.7|206997.7|207147.7|206997.7|207145.8|206995.8|23
1633919120000|2021-10-11 02:25:20|207148|206998|207158|207008|207158.5|207008.5|207146.3|206996.3|13
1633919130000|2021-10-11 02:25:30|207157|207007|207158.7|207008.7|207159.8|207009.8|207156.1|207006.1|19
1633919140000|2021-10-11 02:25:40|207162.3|207012.3|207164.3|207014.3|207164.6|207014.6|207162.3|207012.3|23
1633919150000|2021-10-11 02:25:50|207164|207014|207165|207015|207165|207015|207163.6|207013.6|19
1633919160000|2021-10-11 02:26:00|207164.9|207014.9|207163.9|207013.9|207165.1|207015.1|207162.5|207012.5|13
1633919170000|2021-10-11 02:26:10|207163.7|207013.7|207167.6|207017.6|207167.7|207017.7|207163.4|207013.4|16
1633919180000|2021-10-11 02:26:20|207167.4|207017.4|207167.9|207017.9|207168|207018|207166.6|207016.6|8
1633919190000|2021-10-11 02:26:30|207166.2|207016.2|207168.9|207018.9|207170.5|207020.5|207166.2|207016.2|7
1633919200000|2021-10-11 02:26:40|207170|207020|207180.3|207030.3|207183.7|207033.7|207163.8|207013.8|21
1633919210000|2021-10-11 02:26:50|207179.3|207029.3|207181.1|207031.1|207181.8|207031.8|207179.3|207029.3|17
1633919220000|2021-10-11 02:27:00|207181.4|207031.4|207180.7|207030.7|207181.4|207031.4|207180.2|207030.2|14
1633919230000|2021-10-11 02:27:10|207180.4|207030.4|207179.4|207029.4|207182.4|207032.4|207179.4|207029.4|19
1633919240000|2021-10-11 02:27:20|207179.2|207029.2|207179.2|207029.2|207181.4|207031.4|207178|207028|20
1633919250000|2021-10-11 02:27:30|207179|207029|207181.8|207031.8|207181.8|207031.8|207179|207029|15
1633919260000|2021-10-11 02:27:40|207181.1|207031.1|207175.7|207025.7|207181.1|207031.1|207174.7|207024.7|20
1633919270000|2021-10-11 02:27:50|207176.1|207026.1|207175.7|207025.7|207176.5|207026.5|207175.5|207025.5|7
1633919280000|2021-10-11 02:28:00|207176.2|207026.2|207177.9|207027.9|207181.5|207031.5|207175.9|207025.9|19
1633919290000|2021-10-11 02:28:10|207177.8|207027.8|207177|207027|207181|207031|207176.5|207026.5|20
1633919300000|2021-10-11 02:28:20|207176.5|207026.5|207162.5|207012.5|207176.5|207026.5|207161.6|207011.6|23
1633919310000|2021-10-11 02:28:30|207162.9|207012.9|207160.3|207010.3|207167.1|207017.1|207154.4|207004.4|24
1633919320000|2021-10-11 02:28:40|207160.8|207010.8|207159.8|207009.8|207161.1|207011.1|207159.8|207009.8|13
1633919330000|2021-10-11 02:28:50|207157|207007|207167.6|207017.6|207168.2|207018.2|207157|207007|21
1633919340000|2021-10-11 02:29:00|207167.4|207017.4|207165.2|207015.2|207167.4|207017.4|207163.7|207013.7|20
1633919350000|2021-10-11 02:29:10|207167.6|207017.6|207167.4|207017.4|207167.6|207017.6|207164.9|207014.9|22
1633919360000|2021-10-11 02:29:20|207166.9|207016.9|207165.2|207015.2|207167.1|207017.1|207165.1|207015.1|15
1633919370000|2021-10-11 02:29:30|207166.3|207016.3|207177.4|207027.4|207181.5|207031.5|207165.5|207015.5|17
1633919380000|2021-10-11 02:29:40|207177|207027|207178.7|207028.7|207178.7|207028.7|207176.8|207026.8|12
1633919390000|2021-10-11 02:29:50|207178.3|207028.3|207185|207035|207185.6|207035.6|207178.1|207028.1|18
1633919400000|2021-10-11 02:30:00|207185.1|207035.1|207176.2|207026.2|207185.1|207035.1|207175.3|207025.3|20
1633919410000|2021-10-11 02:30:10|207174|207024|207176.3|207026.3|207176.9|207026.9|207174|207024|17
1633919420000|2021-10-11 02:30:20|207176.6|207026.6|207176.6|207026.6|207176.6|207026.6|207174.3|207024.3|14
1633919430000|2021-10-11 02:30:30|207176.4|207026.4|207176.5|207026.5|207177.2|207027.2|207175.3|207025.3|9
1633919440000|2021-10-11 02:30:40|207177.2|207027.2|207180|207030|207180|207030|207176.6|207026.6|12
1633919450000|2021-10-11 02:30:50|207179.9|207029.9|207178.2|207028.2|207180.5|207030.5|207175.3|207025.3|15
1633919460000|2021-10-11 02:31:00|207178|207028|207178.9|207028.9|207184.4|207034.4|207177.6|207027.6|19
1633919470000|2021-10-11 02:31:10|207181|207031|207177.9|207027.9|207181.7|207031.7|207177.9|207027.9|18
1633919480000|2021-10-11 02:31:20|207178.2|207028.2|207178.6|207028.6|207179.6|207029.6|207178.2|207028.2|11
1633919490000|2021-10-11 02:31:30|207178.4|207028.4|207177.6|207027.6|207179.5|207029.5|207177.5|207027.5|17
1633919500000|2021-10-11 02:31:40|207178.7|207028.7|207179.6|207029.6|207180.3|207030.3|207176.4|207026.4|17
1633919510000|2021-10-11 02:31:50|207191.2|207041.2|207192.6|207042.6|207194.3|207044.3|207187.1|207037.1|17
1633919520000|2021-10-11 02:32:00|207193|207043|207194.5|207044.5|207196.7|207046.7|207191.9|207041.9|20
1633919530000|2021-10-11 02:32:10|207194.6|207044.6|207196.1|207046.1|207197.7|207047.7|207193.8|207043.8|19
1633919540000|2021-10-11 02:32:20|207195.3|207045.3|207191.8|207041.8|207195.6|207045.6|207191.8|207041.8|15
1633919550000|2021-10-11 02:32:30|207191.3|207041.3|207191.1|207041.1|207191.6|207041.6|207188|207038|21
1633919560000|2021-10-11 02:32:40|207191.3|207041.3|207184.5|207034.5|207191.9|207041.9|207184.4|207034.4|25
1633919570000|2021-10-11 02:32:50|207182.6|207032.6|207186.9|207036.9|207186.9|207036.9|207182.6|207032.6|12
1633919580000|2021-10-11 02:33:00|207184.7|207034.7|207173.1|207023.1|207186.7|207036.7|207173.1|207023.1|13
1633919590000|2021-10-11 02:33:10|207177.5|207027.5|207178.7|207028.7|207179.1|207029.1|207174.2|207024.2|9
1633919600000|2021-10-11 02:33:20|207178|207028|207187.2|207037.2|207193|207043|207178|207028|23
1633919610000|2021-10-11 02:33:30|207189.6|207039.6|207195.8|207045.8|207196.5|207046.5|207187.6|207037.6|20
1633919620000|2021-10-11 02:33:40|207195.6|207045.6|207192|207042|207196|207046|207189|207039|19
1633919630000|2021-10-11 02:33:50|207191.1|207041.1|207187|207037|207191.1|207041.1|207186|207036|19
1633919640000|2021-10-11 02:34:00|207186.7|207036.7|207197.3|207047.3|207197.3|207047.3|207186.7|207036.7|14
1633919650000|2021-10-11 02:34:10|207196.3|207046.3|207195.6|207045.6|207197|207047|207194.5|207044.5|16
1633919660000|2021-10-11 02:34:20|207195.5|207045.5|207195.6|207045.6|207197.5|207047.5|207195.2|207045.2|16
1633919670000|2021-10-11 02:34:30|207195.8|207045.8|207195.7|207045.7|207196.6|207046.6|207195.6|207045.6|7
1633919680000|2021-10-11 02:34:40|207196.2|207046.2|207195.9|207045.9|207196.7|207046.7|207195.8|207045.8|10
1633919690000|2021-10-11 02:34:50|207195.5|207045.5|207193.2|207043.2|207195.6|207045.6|207192.9|207042.9|17
1633919700000|2021-10-11 02:35:00|207193.8|207043.8|207186.5|207036.5|207193.8|207043.8|207186.1|207036.1|16
1633919710000|2021-10-11 02:35:10|207185.9|207035.9|207186.1|207036.1|207186.7|207036.7|207185.2|207035.2|14
1633919720000|2021-10-11 02:35:20|207186|207036|207188.3|207038.3|207188.7|207038.7|207186|207036|12
1633919730000|2021-10-11 02:35:30|207188|207038|207183.2|207033.2|207189.4|207039.4|207181.6|207031.6|20
1633919740000|2021-10-11 02:35:40|207183|207033|207184.9|207034.9|207185.2|207035.2|207182.8|207032.8|14
1633919750000|2021-10-11 02:35:50|207185.1|207035.1|207184.8|207034.8|207185.9|207035.9|207184.4|207034.4|9
1633919760000|2021-10-11 02:36:00|207185.6|207035.6|207197.8|207047.8|207199.3|207049.3|207185.3|207035.3|23
1633919770000|2021-10-11 02:36:10|207197.9|207047.9|207196.7|207046.7|207199.2|207049.2|207195.2|207045.2|13
1633919780000|2021-10-11 02:36:20|207196.6|207046.6|207196.5|207046.5|207197.1|207047.1|207194.7|207044.7|10
1633919790000|2021-10-11 02:36:30|207196.9|207046.9|207196.7|207046.7|207197.9|207047.9|207196.3|207046.3|9
1633919800000|2021-10-11 02:36:40|207197.6|207047.6|207196.7|207046.7|207197.8|207047.8|207196.5|207046.5|8
1633919810000|2021-10-11 02:36:50|207195.8|207045.8|207194.7|207044.7|207196.2|207046.2|207194|207044|9
1633919820000|2021-10-11 02:37:00|207194.4|207044.4|207198.4|207048.4|207198.8|207048.8|207193.9|207043.9|14
1633919830000|2021-10-11 02:37:10|207198.6|207048.6|207209.5|207059.5|207214.5|207064.5|207197.2|207047.2|23
1633919840000|2021-10-11 02:37:20|207207.9|207057.9|207205.9|207055.9|207209.2|207059.2|207205.3|207055.3|11
1633919850000|2021-10-11 02:37:30|207208|207058|207207.7|207057.7|207209.2|207059.2|207206.8|207056.8|12
1633919860000|2021-10-11 02:37:40|207206.7|207056.7|207206.9|207056.9|207207.4|207057.4|207205.2|207055.2|13
1633919870000|2021-10-11 02:37:50|207206.4|207056.4|207207.4|207057.4|207208|207058|207206.4|207056.4|7
1633919880000|2021-10-11 02:38:00|207207.7|207057.7|207209.4|207059.4|207210.8|207060.8|207207.7|207057.7|21
1633919890000|2021-10-11 02:38:10|207209.3|207059.3|207207.9|207057.9|207209.9|207059.9|207207.9|207057.9|11
1633919900000|2021-10-11 02:38:20|207208.8|207058.8|207207.5|207057.5|207210.6|207060.6|207206.9|207056.9|14
1633919910000|2021-10-11 02:38:30|207207.8|207057.8|207207.8|207057.8|207207.8|207057.8|207205.9|207055.9|12
1633919920000|2021-10-11 02:38:40|207206.9|207056.9|207203.5|207053.5|207207|207057|207199|207049|21
1633919930000|2021-10-11 02:38:50|207202.7|207052.7|207199.2|207049.2|207205.4|207055.4|207199.2|207049.2|9
1633919940000|2021-10-11 02:39:00|207197.9|207047.9|207200.7|207050.7|207202.1|207052.1|207197.9|207047.9|12
1633919950000|2021-10-11 02:39:10|207199.6|207049.6|207202.9|207052.9|207202.9|207052.9|207197.3|207047.3|21
1633919960000|2021-10-11 02:39:20|207202.8|207052.8|207201.3|207051.3|207203.5|207053.5|207200.2|207050.2|11
1633919970000|2021-10-11 02:39:30|207202.1|207052.1|207204.7|207054.7|207207|207057|207197.9|207047.9|19
1633919980000|2021-10-11 02:39:40|207204.9|207054.9|207203.2|207053.2|207204.9|207054.9|207202.8|207052.8|10
1633919990000|2021-10-11 02:39:50|207203.5|207053.5|207199.5|207049.5|207204.2|207054.2|207199.5|207049.5|16
1633920000000|2021-10-11 02:40:00|207201.4|207051.4|207201.2|207051.2|207203|207053|207197.8|207047.8|20
1633920010000|2021-10-11 02:40:10|207200.6|207050.6|207201.8|207051.8|207204.1|207054.1|207199.2|207049.2|22
1633920020000|2021-10-11 02:40:20|207202.1|207052.1|207187.3|207037.3|207202.1|207052.1|207187.3|207037.3|21
1633920030000|2021-10-11 02:40:30|207187.4|207037.4|207191.5|207041.5|207193.2|207043.2|207186.4|207036.4|14
1633920040000|2021-10-11 02:40:40|207191.7|207041.7|207187.5|207037.5|207192.7|207042.7|207187.2|207037.2|16
1633920050000|2021-10-11 02:40:50|207187.3|207037.3|207188.7|207038.7|207190|207040|207186.6|207036.6|12
1633920060000|2021-10-11 02:41:00|207188|207038|207187.4|207037.4|207188.7|207038.7|207187.4|207037.4|12
1633920070000|2021-10-11 02:41:10|207188.3|207038.3|207188.8|207038.8|207188.8|207038.8|207185.9|207035.9|13
1633920080000|2021-10-11 02:41:20|207188.5|207038.5|207188.9|207038.9|207190.4|207040.4|207187.9|207037.9|11
1633920090000|2021-10-11 02:41:30|207188.7|207038.7|207192.7|207042.7|207193.1|207043.1|207188.7|207038.7|13
1633920100000|2021-10-11 02:41:40|207192.5|207042.5|207187.2|207037.2|207192.5|207042.5|207186.7|207036.7|12
1633920110000|2021-10-11 02:41:50|207187|207037|207189.6|207039.6|207189.6|207039.6|207186.8|207036.8|9
1633920120000|2021-10-11 02:42:00|207188.8|207038.8|207177.9|207027.9|207190.2|207040.2|207177.6|207027.6|22
1633920130000|2021-10-11 02:42:10|207177.7|207027.7|207178.4|207028.4|207179.9|207029.9|207177.7|207027.7|9
1633920140000|2021-10-11 02:42:20|207178.6|207028.6|207183.5|207033.5|207189.5|207039.5|207178.6|207028.6|16
1633920150000|2021-10-11 02:42:30|207182.7|207032.7|207185.1|207035.1|207187.9|207037.9|207179.9|207029.9|23
1633920160000|2021-10-11 02:42:40|207184.1|207034.1|207189.2|207039.2|207189.2|207039.2|207178.6|207028.6|21
1633920170000|2021-10-11 02:42:50|207189.3|207039.3|207185.5|207035.5|207189.3|207039.3|207185.5|207035.5|18
1633920180000|2021-10-11 02:43:00|207186.1|207036.1|207166.1|207016.1|207188.9|207038.9|207163.7|207013.7|24
1633920190000|2021-10-11 02:43:10|207167|207017|207175.1|207025.1|207175.1|207025.1|207165.5|207015.5|16
1633920200000|2021-10-11 02:43:20|207174.3|207024.3|207174|207024|207174.6|207024.6|207173.3|207023.3|15
1633920210000|2021-10-11 02:43:30|207174.1|207024.1|207173.1|207023.1|207174.5|207024.5|207173.1|207023.1|13
1633920220000|2021-10-11 02:43:40|207172.7|207022.7|207172.7|207022.7|207172.8|207022.8|207171.9|207021.9|10
1633920230000|2021-10-11 02:43:50|207172.6|207022.6|207175.5|207025.5|207175.6|207025.6|207172.6|207022.6|9
1633920240000|2021-10-11 02:44:00|207175.7|207025.7|207180.8|207030.8|207180.8|207030.8|207171.6|207021.6|10
1633920250000|2021-10-11 02:44:10|207180.4|207030.4|207178.7|207028.7|207181.2|207031.2|207178.3|207028.3|17
1633920260000|2021-10-11 02:44:20|207178|207028|207178.8|207028.8|207178.8|207028.8|207177.2|207027.2|9
1633920270000|2021-10-11 02:44:30|207178|207028|207177.7|207027.7|207182.1|207032.1|207177.2|207027.2|16
1633920280000|2021-10-11 02:44:40|207177.8|207027.8|207178.3|207028.3|207178.3|207028.3|207177.6|207027.6|6
1633920290000|2021-10-11 02:44:50|207178|207028|207173.6|207023.6|207180.9|207030.9|207173.6|207023.6|6
1633920300000|2021-10-11 02:45:00|207174.2|207024.2|207172|207022|207174.3|207024.3|207169.2|207019.2|18
1633920310000|2021-10-11 02:45:10|207172.6|207022.6|207170.6|207020.6|207172.6|207022.6|207170.2|207020.2|9
1633920320000|2021-10-11 02:45:20|207171.4|207021.4|207170.9|207020.9|207172.6|207022.6|207170.9|207020.9|10
1633920330000|2021-10-11 02:45:30|207172.1|207022.1|207173.2|207023.2|207173.7|207023.7|207170.3|207020.3|17
1633920340000|2021-10-11 02:45:40|207172.5|207022.5|207171|207021|207172.5|207022.5|207169.4|207019.4|18
1633920350000|2021-10-11 02:45:50|207170.5|207020.5|207172.3|207022.3|207176.5|207026.5|207169.6|207019.6|19
1633920360000|2021-10-11 02:46:00|207170.8|207020.8|207172.9|207022.9|207173.8|207023.8|207170.1|207020.1|16
1633920370000|2021-10-11 02:46:10|207171.3|207021.3|207171.2|207021.2|207173.8|207023.8|207171.2|207021.2|19
1633920380000|2021-10-11 02:46:20|207171.7|207021.7|207178.7|207028.7|207203.5|207053.5|207171.1|207021.1|22
1633920390000|2021-10-11 02:46:30|207177.2|207027.2|207184.3|207034.3|207185.6|207035.6|207177.2|207027.2|20
1633920400000|2021-10-11 02:46:40|207183.3|207033.3|207182.8|207032.8|207183.3|207033.3|207182.5|207032.5|7
1633920410000|2021-10-11 02:46:50|207182.5|207032.5|207175.4|207025.4|207184.2|207034.2|207175.4|207025.4|14
1633920420000|2021-10-11 02:47:00|207174.6|207024.6|207177.8|207027.8|207178.3|207028.3|207174.6|207024.6|12
1633920430000|2021-10-11 02:47:10|207178|207028|207175.6|207025.6|207178|207028|207175.5|207025.5|12
1633920440000|2021-10-11 02:47:20|207174.2|207024.2|207177.7|207027.7|207178.3|207028.3|207174.2|207024.2|15
1633920450000|2021-10-11 02:47:30|207176.1|207026.1|207174.2|207024.2|207176.1|207026.1|207174.2|207024.2|10
1633920460000|2021-10-11 02:47:40|207173.4|207023.4|207171.5|207021.5|207174.7|207024.7|207171.5|207021.5|9
1633920470000|2021-10-11 02:47:50|207175.6|207025.6|207170.2|207020.2|207175.8|207025.8|207170.2|207020.2|8
1633920480000|2021-10-11 02:48:00|207171.5|207021.5|207170.2|207020.2|207175.3|207025.3|207168.2|207018.2|11
1633920490000|2021-10-11 02:48:10|207171.3|207021.3|207173.7|207023.7|207175.9|207025.9|207169.7|207019.7|9
1633920500000|2021-10-11 02:48:20|207176|207026|207174.2|207024.2|207176|207026|207173.1|207023.1|13
1633920510000|2021-10-11 02:48:30|207174.5|207024.5|207172.6|207022.6|207174.7|207024.7|207170.1|207020.1|12
1633920520000|2021-10-11 02:48:40|207173.3|207023.3|207183.1|207033.1|207191|207041|207172.8|207022.8|17
1633920530000|2021-10-11 02:48:50|207185.5|207035.5|207185.5|207035.5|207188.5|207038.5|207184.4|207034.4|19
1633920540000|2021-10-11 02:49:00|207182|207032|207181|207031|207182|207032|207174.3|207024.3|17
1633920550000|2021-10-11 02:49:10|207181.1|207031.1|207178.2|207028.2|207181.1|207031.1|207177.4|207027.4|9
1633920560000|2021-10-11 02:49:20|207178.5|207028.5|207177.9|207027.9|207190.1|207040.1|207177.7|207027.7|16
1633920570000|2021-10-11 02:49:30|207177.8|207027.8|207178.7|207028.7|207181.8|207031.8|207177.8|207027.8|7
1633920580000|2021-10-11 02:49:40|207178.2|207028.2|207184.4|207034.4|207185|207035|207178.2|207028.2|10
1633920590000|2021-10-11 02:49:50|207184.3|207034.3|207179.4|207029.4|207187.5|207037.5|207176|207026|11
1633920600000|2021-10-11 02:50:00|207180.3|207030.3|207177.3|207027.3|207184.9|207034.9|207177|207027|17
1633920610000|2021-10-11 02:50:10|207178.4|207028.4|207177.7|207027.7|207179.9|207029.9|207173.7|207023.7|6
1633920620000|2021-10-11 02:50:20|207178.4|207028.4|207180.7|207030.7|207180.7|207030.7|207177.6|207027.6|5
1633920630000|2021-10-11 02:50:30|207180.3|207030.3|207171.4|207021.4|207180.3|207030.3|207171.4|207021.4|15
1633920640000|2021-10-11 02:50:40|207171.9|207021.9|207190.7|207040.7|207195|207045|207170.4|207020.4|26
1633920650000|2021-10-11 02:50:50|207190.3|207040.3|207192.3|207042.3|207192.3|207042.3|207189|207039|6
1633920660000|2021-10-11 02:51:00|207187.8|207037.8|207190.2|207040.2|207194.5|207044.5|207187.8|207037.8|26
1633920670000|2021-10-11 02:51:10|207190.7|207040.7|207190.3|207040.3|207193.2|207043.2|207189.9|207039.9|14
1633920680000|2021-10-11 02:51:20|207190.5|207040.5|207196.1|207046.1|207198.7|207048.7|207190.5|207040.5|21
1633920690000|2021-10-11 02:51:30|207197|207047|207196|207046|207197|207047|207195.2|207045.2|14
1633920700000|2021-10-11 02:51:40|207196.5|207046.5|207204.7|207054.7|207204.7|207054.7|207195.5|207045.5|17
1633920710000|2021-10-11 02:51:50|207202.2|207052.2|207202.1|207052.1|207212.9|207062.9|207199.4|207049.4|21
1633920720000|2021-10-11 02:52:00|207202.2|207052.2|207202.4|207052.4|207204.9|207054.9|207201.8|207051.8|21
1633920730000|2021-10-11 02:52:10|207204.1|207054.1|207199.5|207049.5|207204.1|207054.1|207199.5|207049.5|12
1633920740000|2021-10-11 02:52:20|207199.3|207049.3|207200.1|207050.1|207204.5|207054.5|207198.2|207048.2|15
1633920750000|2021-10-11 02:52:30|207198.4|207048.4|207189.1|207039.1|207200.9|207050.9|207189.1|207039.1|20
1633920760000|2021-10-11 02:52:40|207188.3|207038.3|207177.6|207027.6|207194.6|207044.6|207173.6|207023.6|28
1633920770000|2021-10-11 02:52:50|207178.6|207028.6|207184.5|207034.5|207187.1|207037.1|207172.6|207022.6|21
1633920780000|2021-10-11 02:53:00|207184.9|207034.9|207181.2|207031.2|207185.5|207035.5|207179.4|207029.4|20
1633920790000|2021-10-11 02:53:10|207180.2|207030.2|207179.8|207029.8|207180.7|207030.7|207178.1|207028.1|11
1633920800000|2021-10-11 02:53:20|207180|207030|207192.9|207042.9|207195.3|207045.3|207179.8|207029.8|23
1633920810000|2021-10-11 02:53:30|207194.1|207044.1|207198.7|207048.7|207199.4|207049.4|207194.1|207044.1|11
1633920820000|2021-10-11 02:53:40|207199.9|207049.9|207199.6|207049.6|207206.9|207056.9|207195.8|207045.8|19
1633920830000|2021-10-11 02:53:50|207202.2|207052.2|207200.6|207050.6|207203.1|207053.1|207192.1|207042.1|15
1633920840000|2021-10-11 02:54:00|207200.2|207050.2|207201.3|207051.3|207202.3|207052.3|207197.6|207047.6|16
1633920850000|2021-10-11 02:54:10|207199.1|207049.1|207192.7|207042.7|207200.4|207050.4|207189|207039|15
1633920860000|2021-10-11 02:54:20|207192.3|207042.3|207199.3|207049.3|207201.5|207051.5|207191.6|207041.6|15
1633920870000|2021-10-11 02:54:30|207200.7|207050.7|207203.1|207053.1|207203.1|207053.1|207199.3|207049.3|19
1633920880000|2021-10-11 02:54:40|207202.5|207052.5|207202.7|207052.7|207203.7|207053.7|207202.4|207052.4|12
1633920890000|2021-10-11 02:54:50|207202.6|207052.6|207201.5|207051.5|207202.6|207052.6|207199|207049|9
1633920900000|2021-10-11 02:55:00|207201.9|207051.9|207200.7|207050.7|207202.8|207052.8|207198.5|207048.5|12
1633920910000|2021-10-11 02:55:10|207200.9|207050.9|207201.3|207051.3|207201.5|207051.5|207196.2|207046.2|19
1633920920000|2021-10-11 02:55:20|207199.9|207049.9|207200|207050|207201.5|207051.5|207199.8|207049.8|9
1633920930000|2021-10-11 02:55:30|207200.5|207050.5|207201.3|207051.3|207202.7|207052.7|207199.9|207049.9|12
1633920940000|2021-10-11 02:55:40|207201.4|207051.4|207201.5|207051.5|207205.9|207055.9|207200.7|207050.7|12
1633920950000|2021-10-11 02:55:50|207203.5|207053.5|207199.9|207049.9|207203.5|207053.5|207199.9|207049.9|14
1633920960000|2021-10-11 02:56:00|207201.4|207051.4|207201.1|207051.1|207201.4|207051.4|207198.4|207048.4|14
1633920970000|2021-10-11 02:56:10|207199.9|207049.9|207204.1|207054.1|207204.6|207054.6|207198.4|207048.4|12
1633920980000|2021-10-11 02:56:20|207202.9|207052.9|207211.8|207061.8|207214.5|207064.5|207200.1|207050.1|32
1633920990000|2021-10-11 02:56:30|207212|207062|207217.2|207067.2|207217.4|207067.4|207209.5|207059.5|15
1633921000000|2021-10-11 02:56:40|207216|207066|207240|207090|207240|207090|207210.8|207060.8|8
1633921010000|2021-10-11 02:56:50|207238.9|207088.9|207235.4|207085.4|207238.9|207088.9|207231|207081|16
1633921020000|2021-10-11 02:57:00|207239.1|207089.1|207231.3|207081.3|207241.8|207091.8|207231.3|207081.3|19
1633921030000|2021-10-11 02:57:10|207231.9|207081.9|207230.7|207080.7|207231.9|207081.9|207227.4|207077.4|19
1633921040000|2021-10-11 02:57:20|207234.4|207084.4|207237.4|207087.4|207240.4|207090.4|207234.1|207084.1|19
1633921050000|2021-10-11 02:57:30|207237.7|207087.7|207235.1|207085.1|207241.9|207091.9|207233.9|207083.9|25
1633921060000|2021-10-11 02:57:40|207233.6|207083.6|207230.4|207080.4|207233.6|207083.6|207230.3|207080.3|16
1633921070000|2021-10-11 02:57:50|207231.4|207081.4|207238.2|207088.2|207238.2|207088.2|207231.4|207081.4|9
1633921080000|2021-10-11 02:58:00|207237.5|207087.5|207221.3|207071.3|207239|207089|207221.3|207071.3|18
1633921090000|2021-10-11 02:58:10|207223.2|207073.2|207231.4|207081.4|207232.8|207082.8|207223.1|207073.1|18
1633921100000|2021-10-11 02:58:20|207230.8|207080.8|207229.6|207079.6|207230.9|207080.9|207227.4|207077.4|14
1633921110000|2021-10-11 02:58:30|207229.3|207079.3|207228.9|207078.9|207230.1|207080.1|207228.5|207078.5|11
1633921120000|2021-10-11 02:58:40|207229.8|207079.8|207229.9|207079.9|207230.4|207080.4|207221.8|207071.8|19
1633921130000|2021-10-11 02:58:50|207220.3|207070.3|207225.5|207075.5|207230.1|207080.1|207220.3|207070.3|17
1633921140000|2021-10-11 02:59:00|207218.9|207068.9|207213.6|207063.6|207223.1|207073.1|207211.3|207061.3|22
1633921150000|2021-10-11 02:59:10|207209.8|207059.8|207210.8|207060.8|207215.5|207065.5|207209.2|207059.2|19
1633921160000|2021-10-11 02:59:20|207210.7|207060.7|207214.7|207064.7|207216.7|207066.7|207210.7|207060.7|13
1633921170000|2021-10-11 02:59:30|207214.3|207064.3|207215.2|207065.2|207216.6|207066.6|207214.3|207064.3|13
1633921180000|2021-10-11 02:59:40|207216.6|207066.6|207212.4|207062.4|207219.6|207069.6|207212.4|207062.4|11
1633921190000|2021-10-11 02:59:50|207214.7|207064.7|207211.3|207061.3|207216.5|207066.5|207208.4|207058.4|11
1633921200000|2021-10-11 03:00:00|207211.4|207061.4|207223.2|207073.2|207229.5|207079.5|207208.3|207058.3|13
1633921210000|2021-10-11 03:00:10|207223.6|207073.6|207218.5|207068.5|207223.6|207073.6|207218|207068|14
1633921220000|2021-10-11 03:00:20|207219.4|207069.4|207218.2|207068.2|207220.9|207070.9|207218.2|207068.2|10
1633921230000|2021-10-11 03:00:30|207218.7|207068.7|207225.7|207075.7|207226.6|207076.6|207218|207068|7
1633921240000|2021-10-11 03:00:40|207224.9|207074.9|207221.1|207071.1|207225|207075|207221.1|207071.1|11
1633921250000|2021-10-11 03:00:50|207222.4|207072.4|207229.8|207079.8|207229.8|207079.8|207221.4|207071.4|7
1633921260000|2021-10-11 03:01:00|207229.6|207079.6|207224.6|207074.6|207229.6|207079.6|207222.7|207072.7|11
1633921270000|2021-10-11 03:01:10|207223.2|207073.2|207226.2|207076.2|207233.2|207083.2|207222.6|207072.6|15
1633921280000|2021-10-11 03:01:20|207222.8|207072.8|207223.9|207073.9|207227.6|207077.6|207222|207072|23
1633921290000|2021-10-11 03:01:30|207224.7|207074.7|207224|207074|207229.9|207079.9|207221.4|207071.4|16
1633921300000|2021-10-11 03:01:40|207226.3|207076.3|207235.9|207085.9|207241|207091|207221.5|207071.5|13
1633921310000|2021-10-11 03:01:50|207238.7|207088.7|207230.5|207080.5|207244|207094|207227.6|207077.6|19
1633921320000|2021-10-11 03:02:00|207232.6|207082.6|207236.4|207086.4|207248.5|207098.5|207228.2|207078.2|26
1633921330000|2021-10-11 03:02:10|207238.6|207088.6|207239.2|207089.2|207242|207092|207232.8|207082.8|27
1633921340000|2021-10-11 03:02:20|207238|207088|207239.4|207089.4|207239.6|207089.6|207237.7|207087.7|16
1633921350000|2021-10-11 03:02:30|207239|207089|207241.9|207091.9|207242.1|207092.1|207238.3|207088.3|12
1633921360000|2021-10-11 03:02:40|207241.1|207091.1|207242|207092|207245.8|207095.8|207237.5|207087.5|12
1633921370000|2021-10-11 03:02:50|207241|207091|207240.2|207090.2|207246.2|207096.2|207233.2|207083.2|26
1633921380000|2021-10-11 03:03:00|207238.9|207088.9|207241.8|207091.8|207243.8|207093.8|207238.8|207088.8|27
1633921390000|2021-10-11 03:03:10|207242.5|207092.5|207240.4|207090.4|207243.2|207093.2|207240.1|207090.1|19
1633921400000|2021-10-11 03:03:20|207240.1|207090.1|207238.4|207088.4|207243.2|207093.2|207238.4|207088.4|21
1633921410000|2021-10-11 03:03:30|207238.2|207088.2|207237.8|207087.8|207240.3|207090.3|207237.5|207087.5|15
1633921420000|2021-10-11 03:03:40|207237.5|207087.5|207240.4|207090.4|207242.6|207092.6|207236.8|207086.8|16
1633921430000|2021-10-11 03:03:50|207240.9|207090.9|207241.7|207091.7|207242|207092|207240.7|207090.7|8
1633921440000|2021-10-11 03:04:00|207241.9|207091.9|207229.6|207079.6|207241.9|207091.9|207226.1|207076.1|19
1633921450000|2021-10-11 03:04:10|207228.4|207078.4|207223.8|207073.8|207228.4|207078.4|207221.3|207071.3|12
1633921460000|2021-10-11 03:04:20|207224.2|207074.2|207228.4|207078.4|207231.1|207081.1|207224.2|207074.2|15
1633921470000|2021-10-11 03:04:30|207229.6|207079.6|207226.9|207076.9|207234.9|207084.9|207221.4|207071.4|20
1633921480000|2021-10-11 03:04:40|207227.2|207077.2|207231.8|207081.8|207231.8|207081.8|207226.1|207076.1|17
1633921490000|2021-10-11 03:04:50|207231.3|207081.3|207234.1|207084.1|207240.9|207090.9|207229.9|207079.9|15
1633921500000|2021-10-11 03:05:00|207235|207085|207236.1|207086.1|207242|207092|207235|207085|17
1633921510000|2021-10-11 03:05:10|207238.5|207088.5|207232.9|207082.9|207260.6|207110.6|207232.9|207082.9|11
1633921520000|2021-10-11 03:05:20|207241|207091|207241.8|207091.8|207244.6|207094.6|207236.3|207086.3|14
1633921530000|2021-10-11 03:05:30|207239.5|207089.5|207239.1|207089.1|207240.9|207090.9|207239.1|207089.1|9
1633921540000|2021-10-11 03:05:40|207239.3|207089.3|207232.8|207082.8|207243.8|207093.8|207232.8|207082.8|15
1633921550000|2021-10-11 03:05:50|207232|207082|207232.7|207082.7|207235.5|207085.5|207222.9|207072.9|13
1633921560000|2021-10-11 03:06:00|207232.6|207082.6|207233.3|207083.3|207233.5|207083.5|207229.3|207079.3|16
1633921570000|2021-10-11 03:06:10|207232.6|207082.6|207235.5|207085.5|207235.6|207085.6|207230.4|207080.4|13
1633921580000|2021-10-11 03:06:20|207235.1|207085.1|207240.2|207090.2|207240.2|207090.2|207235.1|207085.1|18
1633921590000|2021-10-11 03:06:30|207239.9|207089.9|207235.9|207085.9|207239.9|207089.9|207235.9|207085.9|12
1633921600000|2021-10-11 03:06:40|207238.1|207088.1|207239.8|207089.8|207241.1|207091.1|207236.7|207086.7|16
1633921610000|2021-10-11 03:06:50|207240.5|207090.5|207240.6|207090.6|207245|207095|207237.8|207087.8|22
1633921620000|2021-10-11 03:07:00|207243.9|207093.9|207241|207091|207244.3|207094.3|207240.4|207090.4|23
1633921630000|2021-10-11 03:07:10|207241.9|207091.9|207247.4|207097.4|207249.2|207099.2|207241.9|207091.9|20
1633921640000|2021-10-11 03:07:20|207247.9|207097.9|207250.4|207100.4|207250.4|207100.4|207244|207094|14
1633921650000|2021-10-11 03:07:30|207249.2|207099.2|207248.8|207098.8|207251.5|207101.5|207247.4|207097.4|11
1633921660000|2021-10-11 03:07:40|207247.1|207097.1|207257.8|207107.8|207260|207110|207247.1|207097.1|13
1633921670000|2021-10-11 03:07:50|207255.2|207105.2|207279.4|207129.4|207279.4|207129.4|207251.8|207101.8|20
1633921680000|2021-10-11 03:08:00|207296.3|207146.3|207304.2|207154.2|207310.9|207160.9|207291.7|207141.7|25
1633921690000|2021-10-11 03:08:10|207303.9|207153.9|207296.5|207146.5|207309.6|207159.6|207296.5|207146.5|28
1633921700000|2021-10-11 03:08:20|207300.2|207150.2|207290.5|207140.5|207300.2|207150.2|207290.1|207140.1|21
1633921710000|2021-10-11 03:08:30|207291.2|207141.2|207300.4|207150.4|207308|207158|207290.1|207140.1|21
1633921720000|2021-10-11 03:08:40|207302.3|207152.3|207306.5|207156.5|207316|207166|207299.9|207149.9|23
1633921730000|2021-10-11 03:08:50|207307.3|207157.3|207309.2|207159.2|207314.7|207164.7|207307.3|207157.3|14
1633921740000|2021-10-11 03:09:00|207311.9|207161.9|207308.8|207158.8|207311.9|207161.9|207305|207155|25
1633921750000|2021-10-11 03:09:10|207308.4|207158.4|207310.1|207160.1|207311.4|207161.4|207308.4|207158.4|10
1633921760000|2021-10-11 03:09:20|207310|207160|207312.1|207162.1|207313.4|207163.4|207309.7|207159.7|14
1633921770000|2021-10-11 03:09:30|207311.8|207161.8|207305.9|207155.9|207326.3|207176.3|207305.9|207155.9|22
1633921780000|2021-10-11 03:09:40|207307|207157|207308|207158|207311|207161|207306.9|207156.9|11
1633921790000|2021-10-11 03:09:50|207308.7|207158.7|207315.7|207165.7|207321.7|207171.7|207308.7|207158.7|21
1633921800000|2021-10-11 03:10:00|207314.5|207164.5|207312.7|207162.7|207315.4|207165.4|207310.4|207160.4|8
1633921810000|2021-10-11 03:10:10|207311.2|207161.2|207317.2|207167.2|207318.3|207168.3|207311.1|207161.1|12
1633921820000|2021-10-11 03:10:20|207317.4|207167.4|207316.3|207166.3|207317.4|207167.4|207314|207164|9
1633921830000|2021-10-11 03:10:30|207315.7|207165.7|207319.3|207169.3|207319.7|207169.7|207315.7|207165.7|11
1633921840000|2021-10-11 03:10:40|207292.2|207142.2|207294.8|207144.8|207295.3|207145.3|207290.1|207140.1|25
1633921850000|2021-10-11 03:10:50|207293.6|207143.6|207292.4|207142.4|207294.5|207144.5|207292.4|207142.4|16
1633921860000|2021-10-11 03:11:00|207292|207142|207294.6|207144.6|207296.7|207146.7|207291.8|207141.8|13
1633921870000|2021-10-11 03:11:10|207293.8|207143.8|207293.1|207143.1|207294.9|207144.9|207288.3|207138.3|23
1633921880000|2021-10-11 03:11:20|207295.2|207145.2|207289|207139|207295.5|207145.5|207288.9|207138.9|18
1633921890000|2021-10-11 03:11:30|207289.1|207139.1|207288.5|207138.5|207290.9|207140.9|207287.5|207137.5|17
1633921900000|2021-10-11 03:11:40|207289.1|207139.1|207284.3|207134.3|207290.8|207140.8|207283.1|207133.1|22
1633921910000|2021-10-11 03:11:50|207283.8|207133.8|207284.1|207134.1|207284.7|207134.7|207282.8|207132.8|15
1633921920000|2021-10-11 03:12:00|207283.9|207133.9|207285.3|207135.3|207290.7|207140.7|207283|207133|23
1633921930000|2021-10-11 03:12:10|207285.1|207135.1|207287|207137|207290.5|207140.5|207284.1|207134.1|23
1633921940000|2021-10-11 03:12:20|207289.9|207139.9|207287.4|207137.4|207289.9|207139.9|207286.6|207136.6|17
1633921950000|2021-10-11 03:12:30|207290.7|207140.7|207290|207140|207290.7|207140.7|207287.4|207137.4|22
1633921960000|2021-10-11 03:12:40|207289.9|207139.9|207288.9|207138.9|207292.4|207142.4|207288.9|207138.9|19
1633921970000|2021-10-11 03:12:50|207288.5|207138.5|207289.8|207139.8|207295.4|207145.4|207288.5|207138.5|19
1633921980000|2021-10-11 03:13:00|207289.7|207139.7|207290.4|207140.4|207290.6|207140.6|207289|207139|20
1633921990000|2021-10-11 03:13:10|207290.1|207140.1|207294.5|207144.5|207294.5|207144.5|207287.8|207137.8|23
1633922000000|2021-10-11 03:13:20|207294.6|207144.6|207295.5|207145.5|207300.2|207150.2|207294.1|207144.1|16
1633922010000|2021-10-11 03:13:30|207296.3|207146.3|207306.1|207156.1|207314.8|207164.8|207292.4|207142.4|21
1633922020000|2021-10-11 03:13:40|207306.5|207156.5|207309.5|207159.5|207309.8|207159.8|207306.5|207156.5|13
1633922030000|2021-10-11 03:13:50|207310.2|207160.2|207328|207178|207331.3|207181.3|207309.5|207159.5|19
1633922040000|2021-10-11 03:14:00|207327.5|207177.5|207322.8|207172.8|207329.1|207179.1|207322.5|207172.5|21
1633922050000|2021-10-11 03:14:10|207321.8|207171.8|207322.5|207172.5|207323.6|207173.6|207320.4|207170.4|18
1633922060000|2021-10-11 03:14:20|207322.3|207172.3|207326.4|207176.4|207326.8|207176.8|207322.2|207172.2|15
1633922070000|2021-10-11 03:14:30|207327.8|207177.8|207327.8|207177.8|207329.8|207179.8|207327.6|207177.6|21
1633922080000|2021-10-11 03:14:40|207327.3|207177.3|207329.2|207179.2|207330.8|207180.8|207326.6|207176.6|12
1633922090000|2021-10-11 03:14:50|207330.8|207180.8|207329.2|207179.2|207330.8|207180.8|207326.5|207176.5|17
1633922100000|2021-10-11 03:15:00|207328.7|207178.7|207323.3|207173.3|207328.7|207178.7|207323.3|207173.3|18
1633922110000|2021-10-11 03:15:10|207323.2|207173.2|207359.9|207209.9|207359.9|207209.9|207322.7|207172.7|20
1633922120000|2021-10-11 03:15:20|207360.7|207210.7|207355.9|207205.9|207361.5|207211.5|207355.2|207205.2|20
1633922130000|2021-10-11 03:15:30|207356.3|207206.3|207357.6|207207.6|207357.6|207207.6|207353.7|207203.7|16
1633922140000|2021-10-11 03:15:40|207357.3|207207.3|207357.1|207207.1|207357.6|207207.6|207355.9|207205.9|10
1633922150000|2021-10-11 03:15:50|207359|207209|207357.2|207207.2|207359|207209|207356.6|207206.6|11
1633922160000|2021-10-11 03:16:00|207356.7|207206.7|207361.1|207211.1|207361.1|207211.1|207355.3|207205.3|8
1633922170000|2021-10-11 03:16:10|207359.1|207209.1|207359.7|207209.7|207360|207210|207356.2|207206.2|8
1633922180000|2021-10-11 03:16:20|207363.2|207213.2|207360.6|207210.6|207363.2|207213.2|207360.6|207210.6|9
1633922190000|2021-10-11 03:16:30|207361.4|207211.4|207358.7|207208.7|207361.8|207211.8|207358.7|207208.7|8
1633922200000|2021-10-11 03:16:40|207361.4|207211.4|207359.5|207209.5|207361.4|207211.4|207359.1|207209.1|7
1633922210000|2021-10-11 03:16:50|207362|207212|207361.7|207211.7|207363|207213|207359.3|207209.3|14
1633922220000|2021-10-11 03:17:00|207361.4|207211.4|207361.2|207211.2|207361.7|207211.7|207359.5|207209.5|9
1633922230000|2021-10-11 03:17:10|207364.1|207214.1|207363.2|207213.2|207364.3|207214.3|207363.2|207213.2|12
1633922240000|2021-10-11 03:17:20|207363.6|207213.6|207362.3|207212.3|207363.6|207213.6|207361|207211|10
1633922250000|2021-10-11 03:17:30|207361.6|207211.6|207363.2|207213.2|207364.2|207214.2|207360.3|207210.3|17
1633922260000|2021-10-11 03:17:40|207362.9|207212.9|207360.7|207210.7|207364.2|207214.2|207360.7|207210.7|16
1633922270000|2021-10-11 03:17:50|207363.5|207213.5|207336.7|207186.7|207363.8|207213.8|207334.7|207184.7|19
1633922280000|2021-10-11 03:18:00|207334.3|207184.3|207340.1|207190.1|207342.2|207192.2|207334.2|207184.2|18
1633922290000|2021-10-11 03:18:10|207338.9|207188.9|207342.1|207192.1|207343.1|207193.1|207338.6|207188.6|18
1633922300000|2021-10-11 03:18:20|207341.9|207191.9|207342.6|207192.6|207343.5|207193.5|207340.2|207190.2|11
1633922310000|2021-10-11 03:18:30|207342.3|207192.3|207340.6|207190.6|207343.1|207193.1|207338|207188|14
1633922320000|2021-10-11 03:18:40|207339.4|207189.4|207347|207197|207347|207197|207336.5|207186.5|14
1633922330000|2021-10-11 03:18:50|207348.4|207198.4|207342.3|207192.3|207350.4|207200.4|207342.1|207192.1|15
1633922340000|2021-10-11 03:19:00|207346.7|207196.7|207343.4|207193.4|207346.7|207196.7|207342.4|207192.4|17
1633922350000|2021-10-11 03:19:10|207343.5|207193.5|207343.1|207193.1|207344|207194|207341.8|207191.8|13
1633922360000|2021-10-11 03:19:20|207342.8|207192.8|207341.7|207191.7|207343|207193|207341|207191|10
1633922370000|2021-10-11 03:19:30|207341.2|207191.2|207340.4|207190.4|207342.8|207192.8|207340.4|207190.4|14
1633922380000|2021-10-11 03:19:40|207341.1|207191.1|207340.3|207190.3|207341.4|207191.4|207340.1|207190.1|13
1633922390000|2021-10-11 03:19:50|207340|207190|207337.8|207187.8|207341.1|207191.1|207337.8|207187.8|15
1633922400000|2021-10-11 03:20:00|207338.2|207188.2|207328.2|207178.2|207338.2|207188.2|207328.2|207178.2|16
1633922410000|2021-10-11 03:20:10|207328.1|207178.1|207329.9|207179.9|207331.9|207181.9|207328.1|207178.1|10
1633922420000|2021-10-11 03:20:20|207330.4|207180.4|207331.7|207181.7|207334.5|207184.5|207330.4|207180.4|11
1633922430000|2021-10-11 03:20:30|207332|207182|207330.1|207180.1|207332.5|207182.5|207330.1|207180.1|12
1633922440000|2021-10-11 03:20:40|207330.2|207180.2|207333.1|207183.1|207333.7|207183.7|207329.6|207179.6|14
1633922450000|2021-10-11 03:20:50|207333.3|207183.3|207331.9|207181.9|207333.3|207183.3|207323.5|207173.5|18
1633922460000|2021-10-11 03:21:00|207332.3|207182.3|207339.6|207189.6|207344.4|207194.4|207332.3|207182.3|28
1633922470000|2021-10-11 03:21:10|207339.1|207189.1|207338.8|207188.8|207342.2|207192.2|207338.8|207188.8|15
1633922480000|2021-10-11 03:21:20|207340.8|207190.8|207313.3|207163.3|207340.8|207190.8|207312.7|207162.7|18
1633922490000|2021-10-11 03:21:30|207313.7|207163.7|207298.7|207148.7|207313.7|207163.7|207288.6|207138.6|18
1633922500000|2021-10-11 03:21:40|207297.9|207147.9|207316.4|207166.4|207328.3|207178.3|207297.9|207147.9|23
1633922510000|2021-10-11 03:21:50|207318.1|207168.1|207313.5|207163.5|207318.9|207168.9|207313.5|207163.5|14
1633922520000|2021-10-11 03:22:00|207314|207164|207328.7|207178.7|207336.3|207186.3|207314|207164|25
1633922530000|2021-10-11 03:22:10|207328.8|207178.8|207331.7|207181.7|207333.3|207183.3|207328.8|207178.8|18
1633922540000|2021-10-11 03:22:20|207331.4|207181.4|207331.9|207181.9|207333|207183|207326.8|207176.8|21
1633922550000|2021-10-11 03:22:30|207331.6|207181.6|207342.5|207192.5|207343.5|207193.5|207331.6|207181.6|26
1633922560000|2021-10-11 03:22:40|207342.1|207192.1|207344.6|207194.6|207345.3|207195.3|207340.2|207190.2|20
1633922570000|2021-10-11 03:22:50|207341.5|207191.5|207341.9|207191.9|207341.9|207191.9|207340.2|207190.2|6
1633922580000|2021-10-11 03:23:00|207341.7|207191.7|207340.5|207190.5|207341.9|207191.9|207340|207190|20
1633922590000|2021-10-11 03:23:10|207339.5|207189.5|207337.4|207187.4|207339.5|207189.5|207337.1|207187.1|3
1633922600000|2021-10-11 03:23:20|207340.6|207190.6|207338|207188|207342.4|207192.4|207338|207188|9
1633922610000|2021-10-11 03:23:30|207339|207189|207336.8|207186.8|207339|207189|207335.3|207185.3|10
1633922620000|2021-10-11 03:23:40|207336.2|207186.2|207336.5|207186.5|207340.4|207190.4|207334|207184|17
1633922630000|2021-10-11 03:23:50|207335|207185|207332.8|207182.8|207336.3|207186.3|207332.8|207182.8|13
1633922640000|2021-10-11 03:24:00|207332.9|207182.9|207329.3|207179.3|207334.6|207184.6|207328|207178|20
1633922650000|2021-10-11 03:24:10|207329|207179|207328|207178|207330.7|207180.7|207325.7|207175.7|26
1633922660000|2021-10-11 03:24:20|207328.2|207178.2|207325.5|207175.5|207328.2|207178.2|207325.1|207175.1|15
1633922670000|2021-10-11 03:24:30|207323.7|207173.7|207323.5|207173.5|207324.1|207174.1|207322.4|207172.4|15
1633922680000|2021-10-11 03:24:40|207320.3|207170.3|207324.9|207174.9|207326.5|207176.5|207320.3|207170.3|13
1633922690000|2021-10-11 03:24:50|207324.5|207174.5|207326.3|207176.3|207327.8|207177.8|207323.7|207173.7|12
1633922700000|2021-10-11 03:25:00|207325.9|207175.9|207327|207177|207328.3|207178.3|207325.9|207175.9|14
1633922710000|2021-10-11 03:25:10|207323.7|207173.7|207331.9|207181.9|207334|207184|207322.4|207172.4|8
1633922720000|2021-10-11 03:25:20|207331.1|207181.1|207327.4|207177.4|207331.1|207181.1|207315.5|207165.5|14
1633922730000|2021-10-11 03:25:30|207326.4|207176.4|207328|207178|207329.9|207179.9|207326.4|207176.4|6
1633922740000|2021-10-11 03:25:40|207327.3|207177.3|207326.4|207176.4|207327.3|207177.3|207325.5|207175.5|10
1633922750000|2021-10-11 03:25:50|207322.2|207172.2|207328.8|207178.8|207333.9|207183.9|207322.2|207172.2|7
1633922760000|2021-10-11 03:26:00|207327|207177|207330.6|207180.6|207335.2|207185.2|207325.8|207175.8|11
1633922770000|2021-10-11 03:26:10|207329.8|207179.8|207320.2|207170.2|207329.8|207179.8|207319.7|207169.7|17
1633922780000|2021-10-11 03:26:20|207317.8|207167.8|207324.1|207174.1|207327.3|207177.3|207317.8|207167.8|21
1633922790000|2021-10-11 03:26:30|207326.1|207176.1|207325.5|207175.5|207328.4|207178.4|207323.5|207173.5|26
1633922800000|2021-10-11 03:26:40|207324.1|207174.1|207324.9|207174.9|207328.3|207178.3|207324.1|207174.1|23
1633922810000|2021-10-11 03:26:50|207324|207174|207304.5|207154.5|207326.3|207176.3|207304.5|207154.5|22
1633922820000|2021-10-11 03:27:00|207305.7|207155.7|207302|207152|207310.7|207160.7|207298.4|207148.4|21
1633922830000|2021-10-11 03:27:10|207303.1|207153.1|207312.1|207162.1|207313.2|207163.2|207301.9|207151.9|13
1633922840000|2021-10-11 03:27:20|207311.3|207161.3|207304.6|207154.6|207311.8|207161.8|207304.6|207154.6|14
1633922850000|2021-10-11 03:27:30|207304.5|207154.5|207299.8|207149.8|207304.5|207154.5|207299.7|207149.7|8
1633922860000|2021-10-11 03:27:40|207299.4|207149.4|207322.8|207172.8|207329.4|207179.4|207299.4|207149.4|24
1633922870000|2021-10-11 03:27:50|207325.5|207175.5|207325.5|207175.5|207328.3|207178.3|207322.1|207172.1|23
1633922880000|2021-10-11 03:28:00|207323.8|207173.8|207331.9|207181.9|207337.9|207187.9|207321.6|207171.6|31
1633922890000|2021-10-11 03:28:10|207331.7|207181.7|207335.8|207185.8|207336.4|207186.4|207330.1|207180.1|17
1633922900000|2021-10-11 03:28:20|207335.4|207185.4|207336.5|207186.5|207337|207187|207330.5|207180.5|19
1633922910000|2021-10-11 03:28:30|207335.5|207185.5|207333.4|207183.4|207337.2|207187.2|207333.4|207183.4|20
1633922920000|2021-10-11 03:28:40|207334.3|207184.3|207337.5|207187.5|207337.5|207187.5|207331|207181|16
1633922930000|2021-10-11 03:28:50|207333.8|207183.8|207339.3|207189.3|207343.6|207193.6|207330.4|207180.4|19
1633922940000|2021-10-11 03:29:00|207339.2|207189.2|207342.2|207192.2|207342.9|207192.9|207339.2|207189.2|16
1633922950000|2021-10-11 03:29:10|207340.3|207190.3|207338.8|207188.8|207342.4|207192.4|207338|207188|19
1633922960000|2021-10-11 03:29:20|207338.7|207188.7|207337.3|207187.3|207341|207191|207336.7|207186.7|15
1633922970000|2021-10-11 03:29:30|207337.1|207187.1|207338.6|207188.6|207341.1|207191.1|207334.9|207184.9|20
1633922980000|2021-10-11 03:29:40|207339.1|207189.1|207333.6|207183.6|207344.6|207194.6|207333|207183|23
1633922990000|2021-10-11 03:29:50|207335.7|207185.7|207332.7|207182.7|207337.2|207187.2|207332.7|207182.7|18
1633923000000|2021-10-11 03:30:00|207332.9|207182.9|207332.5|207182.5|207334.2|207184.2|207329.9|207179.9|16
1633923010000|2021-10-11 03:30:10|207332.1|207182.1|207330|207180|207335.3|207185.3|207330|207180|14
1633923020000|2021-10-11 03:30:20|207331|207181|207335.9|207185.9|207335.9|207185.9|207330.1|207180.1|16
1633923030000|2021-10-11 03:30:30|207335.8|207185.8|207336.5|207186.5|207337.6|207187.6|207335|207185|20
1633923040000|2021-10-11 03:30:40|207338.6|207188.6|207334.2|207184.2|207338.6|207188.6|207332.2|207182.2|15
1633923050000|2021-10-11 03:30:50|207332.1|207182.1|207331.3|207181.3|207345.7|207195.7|207331.3|207181.3|16
1633923060000|2021-10-11 03:31:00|207329.8|207179.8|207342.6|207192.6|207342.6|207192.6|207329.8|207179.8|16
1633923070000|2021-10-11 03:31:10|207342.8|207192.8|207338.9|207188.9|207348|207198|207334.2|207184.2|33
1633923080000|2021-10-11 03:31:20|207334.1|207184.1|207331.1|207181.1|207337.8|207187.8|207330.3|207180.3|19
1633923090000|2021-10-11 03:31:30|207331.3|207181.3|207333.1|207183.1|207333.2|207183.2|207329|207179|13
1633923100000|2021-10-11 03:31:40|207331.5|207181.5|207340.4|207190.4|207341.5|207191.5|207331|207181|18
1633923110000|2021-10-11 03:31:50|207341|207191|207339.3|207189.3|207341.3|207191.3|207338.1|207188.1|20
1633923120000|2021-10-11 03:32:00|207339.4|207189.4|207339.4|207189.4|207340|207190|207337|207187|13
1633923130000|2021-10-11 03:32:10|207339.5|207189.5|207343.2|207193.2|207344.5|207194.5|207338.6|207188.6|17
1633923140000|2021-10-11 03:32:20|207343.4|207193.4|207342.2|207192.2|207343.4|207193.4|207339.9|207189.9|13
1633923150000|2021-10-11 03:32:30|207340.5|207190.5|207341.8|207191.8|207342.8|207192.8|207340.2|207190.2|16
1633923160000|2021-10-11 03:32:40|207342.2|207192.2|207363.3|207213.3|207365.5|207215.5|207340.6|207190.6|19
1633923170000|2021-10-11 03:32:50|207361.5|207211.5|207355.4|207205.4|207361.5|207211.5|207355.3|207205.3|9
1633923180000|2021-10-11 03:33:00|207352.9|207202.9|207357|207207|207359.2|207209.2|207352.9|207202.9|17
1633923190000|2021-10-11 03:33:10|207356.5|207206.5|207354.8|207204.8|207356.5|207206.5|207352.5|207202.5|16
1633923200000|2021-10-11 03:33:20|207355.1|207205.1|207355.6|207205.6|207356.9|207206.9|207353.6|207203.6|21
1633923210000|2021-10-11 03:33:30|207354.6|207204.6|207355.5|207205.5|207356.6|207206.6|207352.5|207202.5|19
1633923220000|2021-10-11 03:33:40|207354.2|207204.2|207355.7|207205.7|207358.7|207208.7|207353.1|207203.1|22
1633923230000|2021-10-11 03:33:50|207354.6|207204.6|207350.8|207200.8|207360.6|207210.6|207350.8|207200.8|21
1633923240000|2021-10-11 03:34:00|207353.1|207203.1|207354.3|207204.3|207356.9|207206.9|207350.7|207200.7|20
1633923250000|2021-10-11 03:34:10|207354.2|207204.2|207355.5|207205.5|207360|207210|207353.6|207203.6|15
1633923260000|2021-10-11 03:34:20|207354.4|207204.4|207356.7|207206.7|207359|207209|207353.9|207203.9|12
1633923270000|2021-10-11 03:34:30|207357.3|207207.3|207352.8|207202.8|207357.3|207207.3|207352.2|207202.2|19
1633923280000|2021-10-11 03:34:40|207353.7|207203.7|207352.8|207202.8|207354.5|207204.5|207350.3|207200.3|14
1633923290000|2021-10-11 03:34:50|207353.1|207203.1|207356.9|207206.9|207357.8|207207.8|207350.7|207200.7|12
1633923300000|2021-10-11 03:35:00|207358.4|207208.4|207351.3|207201.3|207358.4|207208.4|207350|207200|16
1633923310000|2021-10-11 03:35:10|207349.1|207199.1|207352.9|207202.9|207353.4|207203.4|207345.8|207195.8|13
1633923320000|2021-10-11 03:35:20|207352.5|207202.5|207353|207203|207359|207209|207352.5|207202.5|14
1633923330000|2021-10-11 03:35:30|207353.5|207203.5|207354.7|207204.7|207354.7|207204.7|207353.2|207203.2|10
1633923340000|2021-10-11 03:35:40|207353.9|207203.9|207351.5|207201.5|207355.3|207205.3|207351.5|207201.5|9
1633923350000|2021-10-11 03:35:50|207352.5|207202.5|207350|207200|207352.5|207202.5|207350|207200|4
1633923360000|2021-10-11 03:36:00|207350.6|207200.6|207353.2|207203.2|207355.3|207205.3|207350.6|207200.6|7
1633923370000|2021-10-11 03:36:10|207352|207202|207356.4|207206.4|207361.9|207211.9|207349.8|207199.8|6
1633923380000|2021-10-11 03:36:20|207356.9|207206.9|207350.7|207200.7|207356.9|207206.9|207350.7|207200.7|6
1633923390000|2021-10-11 03:36:30|207359.7|207209.7|207353.8|207203.8|207359.7|207209.7|207353.8|207203.8|5
1633923400000|2021-10-11 03:36:40|207351.4|207201.4|207343.7|207193.7|207351.4|207201.4|207341.6|207191.6|21
1633923410000|2021-10-11 03:36:50|207344.3|207194.3|207341.7|207191.7|207351.2|207201.2|207340.6|207190.6|24
1633923420000|2021-10-11 03:37:00|207342.7|207192.7|207342.6|207192.6|207344|207194|207340|207190|18
1633923430000|2021-10-11 03:37:10|207342.4|207192.4|207344.3|207194.3|207345.1|207195.1|207342.4|207192.4|11
1633923440000|2021-10-11 03:37:20|207349.5|207199.5|207343.6|207193.6|207349.8|207199.8|207343.2|207193.2|16
1633923450000|2021-10-11 03:37:30|207343.5|207193.5|207346.5|207196.5|207349.1|207199.1|207341.3|207191.3|18
1633923460000|2021-10-11 03:37:40|207347.5|207197.5|207343.6|207193.6|207347.9|207197.9|207340.7|207190.7|15
1633923470000|2021-10-11 03:37:50|207343.3|207193.3|207343|207193|207343.6|207193.6|207341.5|207191.5|15
1633923480000|2021-10-11 03:38:00|207343.2|207193.2|207341.5|207191.5|207343.2|207193.2|207339.8|207189.8|9
1633923490000|2021-10-11 03:38:10|207341.4|207191.4|207344.4|207194.4|207344.9|207194.9|207341.4|207191.4|17
1633923500000|2021-10-11 03:38:20|207343.8|207193.8|207340.7|207190.7|207343.9|207193.9|207340.4|207190.4|14
1633923510000|2021-10-11 03:38:30|207340.5|207190.5|207345.1|207195.1|207346.5|207196.5|207338|207188|10
1633923520000|2021-10-11 03:38:40|207343.9|207193.9|207347.7|207197.7|207348.9|207198.9|207343.4|207193.4|19
1633923530000|2021-10-11 03:38:50|207359.1|207209.1|207375.7|207225.7|207375.9|207225.9|207359.1|207209.1|21
1633923540000|2021-10-11 03:39:00|207378.7|207228.7|207377.1|207227.1|207381.8|207231.8|207372.8|207222.8|21
1633923550000|2021-10-11 03:39:10|207376.3|207226.3|207374.5|207224.5|207377.7|207227.7|207374.5|207224.5|7
1633923560000|2021-10-11 03:39:20|207373.8|207223.8|207380.3|207230.3|207380.3|207230.3|207373.4|207223.4|17
1633923570000|2021-10-11 03:39:30|207379.6|207229.6|207378.6|207228.6|207379.6|207229.6|207377.6|207227.6|14
1633923580000|2021-10-11 03:39:40|207378.9|207228.9|207379.4|207229.4|207380.6|207230.6|207375.9|207225.9|16
1633923590000|2021-10-11 03:39:50|207379.1|207229.1|207383.5|207233.5|207384|207234|207379.1|207229.1|9
1633923600000|2021-10-11 03:40:00|207380.5|207230.5|207378.1|207228.1|207381.1|207231.1|207378.1|207228.1|16
1633923610000|2021-10-11 03:40:10|207377.8|207227.8|207378.8|207228.8|207380.1|207230.1|207377.2|207227.2|6
1633923620000|2021-10-11 03:40:20|207378.1|207228.1|207375.2|207225.2|207378.1|207228.1|207372.1|207222.1|8
1633923630000|2021-10-11 03:40:30|207375|207225|207376.1|207226.1|207376.1|207226.1|207373.7|207223.7|10
1633923640000|2021-10-11 03:40:40|207373.3|207223.3|207404.5|207254.5|207414.7|207264.7|207371.8|207221.8|25
1633923650000|2021-10-11 03:40:50|207403.3|207253.3|207401.4|207251.4|207403.9|207253.9|207401.4|207251.4|12
1633923660000|2021-10-11 03:41:00|207400.2|207250.2|207409.4|207259.4|207409.4|207259.4|207398.8|207248.8|18
1633923670000|2021-10-11 03:41:10|207408.9|207258.9|207409.7|207259.7|207410.8|207260.8|207408.4|207258.4|12
1633923680000|2021-10-11 03:41:20|207409.2|207259.2|207410.5|207260.5|207412.7|207262.7|207407.6|207257.6|12
1633923690000|2021-10-11 03:41:30|207412.4|207262.4|207410.2|207260.2|207412.9|207262.9|207410|207260|9
1633923700000|2021-10-11 03:41:40|207410.3|207260.3|207413.3|207263.3|207417.5|207267.5|207409.9|207259.9|11
1633923710000|2021-10-11 03:41:50|207412.9|207262.9|207403.3|207253.3|207413.1|207263.1|207403.3|207253.3|13
1633923720000|2021-10-11 03:42:00|207404|207254|207412.3|207262.3|207419.3|207269.3|207402.4|207252.4|21
1633923730000|2021-10-11 03:42:10|207412.9|207262.9|207415.9|207265.9|207418.1|207268.1|207412.2|207262.2|15
1633923740000|2021-10-11 03:42:20|207416|207266|207412.9|207262.9|207416|207266|207412.9|207262.9|11
1633923750000|2021-10-11 03:42:30|207412.8|207262.8|207417.7|207267.7|207417.7|207267.7|207412.8|207262.8|9
1633923760000|2021-10-11 03:42:40|207417.2|207267.2|207413.9|207263.9|207417.2|207267.2|207413.9|207263.9|11
1633923770000|2021-10-11 03:42:50|207413|207263|207416.3|207266.3|207418.6|207268.6|207410.5|207260.5|15
1633923780000|2021-10-11 03:43:00|207415.9|207265.9|207419.7|207269.7|207427.8|207277.8|207412.7|207262.7|10
1633923790000|2021-10-11 03:43:10|207420.9|207270.9|207422.8|207272.8|207424.1|207274.1|207413.9|207263.9|21
1633923800000|2021-10-11 03:43:20|207426.7|207276.7|207416.9|207266.9|207426.7|207276.7|207416.8|207266.8|13
1633923810000|2021-10-11 03:43:30|207417.7|207267.7|207416.7|207266.7|207418.5|207268.5|207416.7|207266.7|6
1633923820000|2021-10-11 03:43:40|207416.2|207266.2|207417.3|207267.3|207418.4|207268.4|207415.8|207265.8|14
1633923830000|2021-10-11 03:43:50|207417.7|207267.7|207415.1|207265.1|207417.9|207267.9|207415.1|207265.1|7
1633923840000|2021-10-11 03:44:00|207416.8|207266.8|207412.4|207262.4|207418.2|207268.2|207410.6|207260.6|18
1633923850000|2021-10-11 03:44:10|207410.1|207260.1|207417.1|207267.1|207418.3|207268.3|207408.3|207258.3|15
1633923860000|2021-10-11 03:44:20|207420.1|207270.1|207417.7|207267.7|207421.4|207271.4|207416.3|207266.3|22
1633923870000|2021-10-11 03:44:30|207417.1|207267.1|207416.7|207266.7|207417.6|207267.6|207414.7|207264.7|18
1633923880000|2021-10-11 03:44:40|207415.8|207265.8|207414.1|207264.1|207429.9|207279.9|207411.8|207261.8|20
1633923890000|2021-10-11 03:44:50|207417|207267|207443.8|207293.8|207446|207296|207414.8|207264.8|19
1633923900000|2021-10-11 03:45:00|207432|207282|207429.1|207279.1|207432|207282|207423.8|207273.8|21
1633923910000|2021-10-11 03:45:10|207429.4|207279.4|207425.7|207275.7|207437.9|207287.9|207425.7|207275.7|22
1633923920000|2021-10-11 03:45:20|207431.3|207281.3|207429.2|207279.2|207433.3|207283.3|207428.2|207278.2|16
1633923930000|2021-10-11 03:45:30|207428|207278|207451.7|207301.7|207452.1|207302.1|207428|207278|19
1633923940000|2021-10-11 03:45:40|207448.9|207298.9|207455.7|207305.7|207462.7|207312.7|207448.9|207298.9|25
1633923950000|2021-10-11 03:45:50|207456.8|207306.8|207455.4|207305.4|207456.8|207306.8|207454.8|207304.8|10
1633923960000|2021-10-11 03:46:00|207455.9|207305.9|207447.7|207297.7|207460|207310|207444.3|207294.3|23
1633923970000|2021-10-11 03:46:10|207448|207298|207449|207299|207453.1|207303.1|207445.7|207295.7|13
1633923980000|2021-10-11 03:46:20|207448.7|207298.7|207450.3|207300.3|207450.3|207300.3|207445.9|207295.9|10
1633923990000|2021-10-11 03:46:30|207447.8|207297.8|207458.5|207308.5|207463.3|207313.3|207444.4|207294.4|20
1633924000000|2021-10-11 03:46:40|207458.8|207308.8|207457.9|207307.9|207460.1|207310.1|207456|207306|13
1633924010000|2021-10-11 03:46:50|207456.5|207306.5|207457.3|207307.3|207457.8|207307.8|207455.5|207305.5|15
1633924020000|2021-10-11 03:47:00|207456|207306|207460.8|207310.8|207461.3|207311.3|207454.9|207304.9|13
1633924030000|2021-10-11 03:47:10|207460.2|207310.2|207457.2|207307.2|207460.8|207310.8|207453.8|207303.8|19
1633924040000|2021-10-11 03:47:20|207457.6|207307.6|207456.7|207306.7|207458.1|207308.1|207455|207305|15
1633924050000|2021-10-11 03:47:30|207456.5|207306.5|207457.2|207307.2|207459.7|207309.7|207456.1|207306.1|20
1633924060000|2021-10-11 03:47:40|207454.9|207304.9|207465|207315|207466.9|207316.9|207454.9|207304.9|20
1633924070000|2021-10-11 03:47:50|207464.9|207314.9|207468.6|207318.6|207468.8|207318.8|207464.1|207314.1|11
1633924080000|2021-10-11 03:48:00|207469.1|207319.1|207467.2|207317.2|207469.1|207319.1|207466.3|207316.3|15
1633924090000|2021-10-11 03:48:10|207467.9|207317.9|207464.3|207314.3|207468.2|207318.2|207464.1|207314.1|18
1633924100000|2021-10-11 03:48:20|207464.2|207314.2|207471.5|207321.5|207477.9|207327.9|207463.3|207313.3|13
1633924110000|2021-10-11 03:48:30|207471.9|207321.9|207468|207318|207471.9|207321.9|207466.7|207316.7|12
1633924120000|2021-10-11 03:48:40|207467|207317|207469.9|207319.9|207479.9|207329.9|207467|207317|15
1633924130000|2021-10-11 03:48:50|207470.1|207320.1|207472.1|207322.1|207474.1|207324.1|207469.1|207319.1|11
1633924140000|2021-10-11 03:49:00|207473.2|207323.2|207469.3|207319.3|207473.2|207323.2|207469|207319|17
1633924150000|2021-10-11 03:49:10|207469.8|207319.8|207474.3|207324.3|207479.8|207329.8|207469.8|207319.8|17
1633924160000|2021-10-11 03:49:20|207472.8|207322.8|207460.9|207310.9|207474|207324|207460.9|207310.9|13
1633924170000|2021-10-11 03:49:30|207460.1|207310.1|207448.4|207298.4|207460.1|207310.1|207446.8|207296.8|18
1633924180000|2021-10-11 03:49:40|207451|207301|207451.3|207301.3|207454.6|207304.6|207445.4|207295.4|15
1633924190000|2021-10-11 03:49:50|207456.4|207306.4|207454.4|207304.4|207457.4|207307.4|207454.2|207304.2|12
1633924200000|2021-10-11 03:50:00|207455|207305|207450.9|207300.9|207455|207305|207450.3|207300.3|12
1633924210000|2021-10-11 03:50:10|207449.4|207299.4|207447.2|207297.2|207452.1|207302.1|207446.9|207296.9|17
1633924220000|2021-10-11 03:50:20|207449.3|207299.3|207447.8|207297.8|207451.3|207301.3|207444.9|207294.9|16
1633924230000|2021-10-11 03:50:30|207446.6|207296.6|207447.2|207297.2|207453.1|207303.1|207446.5|207296.5|7
1633924240000|2021-10-11 03:50:40|207448.1|207298.1|207447|207297|207450.4|207300.4|207443.6|207293.6|14
1633924250000|2021-10-11 03:50:50|207446.3|207296.3|207445.6|207295.6|207450.2|207300.2|207444.4|207294.4|16
1633924260000|2021-10-11 03:51:00|207448.3|207298.3|207444.5|207294.5|207450.2|207300.2|207444.5|207294.5|10
1633924270000|2021-10-11 03:51:10|207444.2|207294.2|207446|207296|207446.6|207296.6|207444.2|207294.2|8
1633924280000|2021-10-11 03:51:20|207444.5|207294.5|207450.8|207300.8|207451.1|207301.1|207443.9|207293.9|10
1633924290000|2021-10-11 03:51:30|207448.5|207298.5|207449|207299|207451.4|207301.4|207446.8|207296.8|10
1633924300000|2021-10-11 03:51:40|207450.8|207300.8|207448.7|207298.7|207450.8|207300.8|207445.5|207295.5|15
1633924310000|2021-10-11 03:51:50|207448.6|207298.6|207449.8|207299.8|207451.2|207301.2|207446.8|207296.8|15
1633924320000|2021-10-11 03:52:00|207453.2|207303.2|207451.7|207301.7|207453.2|207303.2|207446.9|207296.9|15
1633924330000|2021-10-11 03:52:10|207451.8|207301.8|207450.2|207300.2|207455.9|207305.9|207446.7|207296.7|6
1633924340000|2021-10-11 03:52:20|207454.8|207304.8|207457.5|207307.5|207457.5|207307.5|207450.4|207300.4|15
1633924350000|2021-10-11 03:52:30|207457.3|207307.3|207457.2|207307.2|207457.4|207307.4|207453.1|207303.1|15
1633924360000|2021-10-11 03:52:40|207453.7|207303.7|207449.1|207299.1|207453.8|207303.8|207447.8|207297.8|11
1633924370000|2021-10-11 03:52:50|207449.6|207299.6|207446.9|207296.9|207449.6|207299.6|207444|207294|10
1633924380000|2021-10-11 03:53:00|207442.6|207292.6|207454.7|207304.7|207454.7|207304.7|207442.6|207292.6|8
1633924390000|2021-10-11 03:53:10|207453.6|207303.6|207441.2|207291.2|207454.7|207304.7|207439.6|207289.6|12
1633924400000|2021-10-11 03:53:20|207443.6|207293.6|207448.3|207298.3|207451.3|207301.3|207441.9|207291.9|7
1633924410000|2021-10-11 03:53:30|207446.6|207296.6|207453.9|207303.9|207460|207310|207446.6|207296.6|19
1633924420000|2021-10-11 03:53:40|207456.1|207306.1|207456.4|207306.4|207458.4|207308.4|207453.1|207303.1|16
1633924430000|2021-10-11 03:53:50|207456.8|207306.8|207455.3|207305.3|207456.8|207306.8|207453.1|207303.1|14
1633924440000|2021-10-11 03:54:00|207454.7|207304.7|207453.7|207303.7|207454.7|207304.7|207453.5|207303.5|6
1633924450000|2021-10-11 03:54:10|207454.3|207304.3|207455.1|207305.1|207457.1|207307.1|207452.1|207302.1|8
1633924460000|2021-10-11 03:54:20|207453.7|207303.7|207456.4|207306.4|207456.4|207306.4|207453.7|207303.7|8
1633924470000|2021-10-11 03:54:30|207456.6|207306.6|207458.9|207308.9|207460.2|207310.2|207454.8|207304.8|12
1633924480000|2021-10-11 03:54:40|207456.4|207306.4|207455.6|207305.6|207457.4|207307.4|207455.4|207305.4|15
1633924490000|2021-10-11 03:54:50|207455.5|207305.5|207455.6|207305.6|207455.6|207305.6|207454.3|207304.3|7
1633924500000|2021-10-11 03:55:00|207455.3|207305.3|207453.3|207303.3|207455.3|207305.3|207453.3|207303.3|11
1633924510000|2021-10-11 03:55:10|207453|207303|207456.3|207306.3|207457.6|207307.6|207452.3|207302.3|6
1633924520000|2021-10-11 03:55:20|207455.6|207305.6|207461.2|207311.2|207463.3|207313.3|207453.6|207303.6|6
1633924530000|2021-10-11 03:55:30|207461.7|207311.7|207456.2|207306.2|207461.7|207311.7|207455.5|207305.5|9
1633924540000|2021-10-11 03:55:40|207455.8|207305.8|207457.7|207307.7|207457.7|207307.7|207455.8|207305.8|5
1633924550000|2021-10-11 03:55:50|207456.3|207306.3|207456|207306|207456.8|207306.8|207456|207306|4
1633924560000|2021-10-11 03:56:00|207455.7|207305.7|207457.3|207307.3|207459.1|207309.1|207455.2|207305.2|11
1633924570000|2021-10-11 03:56:10|207456.9|207306.9|207455.3|207305.3|207459|207309|207455|207305|12
1633924580000|2021-10-11 03:56:20|207455.4|207305.4|207457|207307|207461.8|207311.8|207455.1|207305.1|20
1633924590000|2021-10-11 03:56:30|207457.1|207307.1|207456.9|207306.9|207457.3|207307.3|207456.3|207306.3|14
1633924600000|2021-10-11 03:56:40|207457.2|207307.2|207454|207304|207457.5|207307.5|207453.2|207303.2|13
1633924610000|2021-10-11 03:56:50|207455|207305|207451.4|207301.4|207455|207305|207451.1|207301.1|14
1633924620000|2021-10-11 03:57:00|207450.6|207300.6|207451.5|207301.5|207451.6|207301.6|207447.4|207297.4|14
1633924630000|2021-10-11 03:57:10|207452.4|207302.4|207457.5|207307.5|207465.8|207315.8|207451.5|207301.5|16
1633924640000|2021-10-11 03:57:20|207458.2|207308.2|207453.5|207303.5|207458.2|207308.2|207453.1|207303.1|14
1633924650000|2021-10-11 03:57:30|207453.8|207303.8|207456.5|207306.5|207456.7|207306.7|207452.3|207302.3|15
1633924660000|2021-10-11 03:57:40|207456.7|207306.7|207452.6|207302.6|207456.8|207306.8|207452.6|207302.6|8
1633924670000|2021-10-11 03:57:50|207453.4|207303.4|207453.6|207303.6|207453.9|207303.9|207451.4|207301.4|9
1633924680000|2021-10-11 03:58:00|207454|207304|207456.9|207306.9|207457.5|207307.5|207452.7|207302.7|13
1633924690000|2021-10-11 03:58:10|207456|207306|207455|207305|207458.5|207308.5|207454.9|207304.9|15
1633924700000|2021-10-11 03:58:20|207455.9|207305.9|207458.3|207308.3|207459.4|207309.4|207454.7|207304.7|11
1633924710000|2021-10-11 03:58:30|207459.3|207309.3|207451.6|207301.6|207459.3|207309.3|207451.6|207301.6|15
1633924720000|2021-10-11 03:58:40|207450.8|207300.8|207450.2|207300.2|207453.4|207303.4|207449.6|207299.6|15
1633924730000|2021-10-11 03:58:50|207451.5|207301.5|207450.2|207300.2|207452.3|207302.3|207450|207300|13
1633924740000|2021-10-11 03:59:00|207451|207301|207440.4|207290.4|207451.4|207301.4|207440.4|207290.4|16
1633924750000|2021-10-11 03:59:10|207439|207289|207437.7|207287.7|207442.5|207292.5|207437|207287|17
1633924760000|2021-10-11 03:59:20|207439.9|207289.9|207439.8|207289.8|207445.1|207295.1|207435.5|207285.5|17
1633924770000|2021-10-11 03:59:30|207440|207290|207436.3|207286.3|207440.4|207290.4|207435.8|207285.8|17
1633924780000|2021-10-11 03:59:40|207437.2|207287.2|207435.6|207285.6|207439.5|207289.5|207434|207284|15
1633924790000|2021-10-11 03:59:50|207437.7|207287.7|207435.9|207285.9|207437.7|207287.7|207433|207283|12
1633924800000|2021-10-11 04:00:00|207436|207286|207445.9|207295.9|207457.2|207307.2|207435.3|207285.3|25
1633924810000|2021-10-11 04:00:10|207445.6|207295.6|207448.6|207298.6|207450|207300|207445|207295|16
1633924820000|2021-10-11 04:00:20|207447.2|207297.2|207446.7|207296.7|207448.5|207298.5|207442.6|207292.6|16
1633924830000|2021-10-11 04:00:30|207448.1|207298.1|207448.5|207298.5|207451.1|207301.1|207443.6|207293.6|11
1633924840000|2021-10-11 04:00:40|207444.3|207294.3|207445.5|207295.5|207450.6|207300.6|207443.1|207293.1|13
1633924850000|2021-10-11 04:00:50|207445.6|207295.6|207445.4|207295.4|207447.6|207297.6|207445.4|207295.4|13
1633924860000|2021-10-11 04:01:00|207446.5|207296.5|207445.4|207295.4|207446.8|207296.8|207445.4|207295.4|8
1633924870000|2021-10-11 04:01:10|207444.4|207294.4|207447.8|207297.8|207449|207299|207443.9|207293.9|14
1633924880000|2021-10-11 04:01:20|207444.7|207294.7|207446.6|207296.6|207448.7|207298.7|207444|207294|14
1633924890000|2021-10-11 04:01:30|207445.8|207295.8|207444.8|207294.8|207447.3|207297.3|207444.4|207294.4|9
1633924900000|2021-10-11 04:01:40|207444.3|207294.3|207441.2|207291.2|207445.5|207295.5|207441.2|207291.2|11
1633924910000|2021-10-11 04:01:50|207445.4|207295.4|207439.1|207289.1|207445.4|207295.4|207439.1|207289.1|7
1633924920000|2021-10-11 04:02:00|207438.9|207288.9|207432.3|207282.3|207445.6|207295.6|207431.6|207281.6|18
1633924930000|2021-10-11 04:02:10|207435.4|207285.4|207440.2|207290.2|207440.9|207290.9|207428|207278|14
1633924940000|2021-10-11 04:02:20|207441|207291|207444.1|207294.1|207444.1|207294.1|207439.6|207289.6|12
1633924950000|2021-10-11 04:02:30|207443.9|207293.9|207445|207295|207445|207295|207443.1|207293.1|8
1633924960000|2021-10-11 04:02:40|207444|207294|207446.8|207296.8|207447.7|207297.7|207442.9|207292.9|10
1633924970000|2021-10-11 04:02:50|207445.5|207295.5|207445.5|207295.5|207449.8|207299.8|207445.5|207295.5|5
1633924980000|2021-10-11 04:03:00|207445.7|207295.7|207450.1|207300.1|207450.1|207300.1|207445.7|207295.7|5
1633924990000|2021-10-11 04:03:10|207448.7|207298.7|207442|207292|207449.2|207299.2|207442|207292|4
1633925000000|2021-10-11 04:03:20|207444.9|207294.9|207441.9|207291.9|207444.9|207294.9|207441.9|207291.9|11
1633925010000|2021-10-11 04:03:30|207442.4|207292.4|207442.6|207292.6|207449.3|207299.3|207441.7|207291.7|6
1633925020000|2021-10-11 04:03:40|207445.9|207295.9|207448.5|207298.5|207450.7|207300.7|207440.4|207290.4|16
1633925030000|2021-10-11 04:03:50|207446.6|207296.6|207441.8|207291.8|207452.7|207302.7|207439.3|207289.3|7
1633925040000|2021-10-11 04:04:00|207443.1|207293.1|207442.6|207292.6|207443.2|207293.2|207438.9|207288.9|6
1633925050000|2021-10-11 04:04:10|207439.3|207289.3|207444.1|207294.1|207446.1|207296.1|207439.3|207289.3|8
1633925060000|2021-10-11 04:04:20|207444|207294|207439.3|207289.3|207444.5|207294.5|207439.3|207289.3|5
1633925070000|2021-10-11 04:04:30|207439.9|207289.9|207439.5|207289.5|207446.3|207296.3|207438.3|207288.3|5
1633925080000|2021-10-11 04:04:40|207456.1|207306.1|207441.4|207291.4|207456.1|207306.1|207441.4|207291.4|5
1633925090000|2021-10-11 04:04:50|207444.5|207294.5|207439.5|207289.5|207444.5|207294.5|207438.1|207288.1|8
1633925100000|2021-10-11 04:05:00|207439.4|207289.4|207442.2|207292.2|207445.8|207295.8|207439.4|207289.4|8
1633925110000|2021-10-11 04:05:10|207443.1|207293.1|207436.8|207286.8|207443.1|207293.1|207433.7|207283.7|8
1633925120000|2021-10-11 04:05:20|207437.7|207287.7|207442.8|207292.8|207450|207300|207437.7|207287.7|7
1633925130000|2021-10-11 04:05:30|207444.1|207294.1|207449|207299|207449.1|207299.1|207442.2|207292.2|7
1633925140000|2021-10-11 04:05:40|207448.2|207298.2|207444.6|207294.6|207448.2|207298.2|207441.1|207291.1|5
1633925150000|2021-10-11 04:05:50|207442.9|207292.9|207441.5|207291.5|207448.5|207298.5|207441.5|207291.5|4
1633925160000|2021-10-11 04:06:00|207443.6|207293.6|207442.3|207292.3|207444.6|207294.6|207441.5|207291.5|4
1633925170000|2021-10-11 04:06:10|207440.2|207290.2|207437.4|207287.4|207449.5|207299.5|207437.4|207287.4|7
1633925180000|2021-10-11 04:06:20|207448.8|207298.8|207446.3|207296.3|207448.8|207298.8|207443.9|207293.9|7
1633925190000|2021-10-11 04:06:30|207446.2|207296.2|207444|207294|207446.8|207296.8|207444|207294|4
1633925200000|2021-10-11 04:06:40|207444.2|207294.2|207442.7|207292.7|207451.4|207301.4|207440.5|207290.5|10
1633925210000|2021-10-11 04:06:50|207443.6|207293.6|207462.1|207312.1|207468.7|207318.7|207442.6|207292.6|11
1633925220000|2021-10-11 04:07:00|207460.4|207310.4|207492.9|207342.9|207492.9|207342.9|207460.4|207310.4|15
1633925230000|2021-10-11 04:07:10|207497.3|207347.3|207481.4|207331.4|207497.3|207347.3|207468.2|207318.2|20
1633925240000|2021-10-11 04:07:20|207481.5|207331.5|207488.9|207338.9|207505.4|207355.4|207463.3|207313.3|24
1633925250000|2021-10-11 04:07:30|207487.7|207337.7|207503.9|207353.9|207509|207359|207487.7|207337.7|19
1633925260000|2021-10-11 04:07:40|207496.4|207346.4|207499.9|207349.9|207504.5|207354.5|207491.9|207341.9|20
1633925270000|2021-10-11 04:07:50|207499.6|207349.6|207502.3|207352.3|207504.2|207354.2|207499.2|207349.2|15
1633925280000|2021-10-11 04:08:00|207502.2|207352.2|207503.1|207353.1|207504.1|207354.1|207501.8|207351.8|13
1633925290000|2021-10-11 04:08:10|207502.1|207352.1|207499|207349|207502.7|207352.7|207499|207349|8
1633925300000|2021-10-11 04:08:20|207499.8|207349.8|207504.4|207354.4|207506.9|207356.9|207499|207349|8
1633925310000|2021-10-11 04:08:30|207503.1|207353.1|207499.2|207349.2|207504.3|207354.3|207497.8|207347.8|5
1633925320000|2021-10-11 04:08:40|207497.6|207347.6|207499.6|207349.6|207500|207350|207497.6|207347.6|12
1633925330000|2021-10-11 04:08:50|207498.8|207348.8|207504.6|207354.6|207504.6|207354.6|207498.6|207348.6|10
1633925340000|2021-10-11 04:09:00|207503.9|207353.9|207499.7|207349.7|207504.4|207354.4|207499.7|207349.7|7
1633925350000|2021-10-11 04:09:10|207500.2|207350.2|207498|207348|207500.6|207350.6|207498|207348|5
1633925360000|2021-10-11 04:09:20|207498.2|207348.2|207503.5|207353.5|207505.1|207355.1|207497.7|207347.7|6
1633925370000|2021-10-11 04:09:30|207503.9|207353.9|207499.8|207349.8|207503.9|207353.9|207499.8|207349.8|13
1633925380000|2021-10-11 04:09:40|207500.2|207350.2|207505.3|207355.3|207507|207357|207499.6|207349.6|10
1633925390000|2021-10-11 04:09:50|207503.1|207353.1|207505.7|207355.7|207505.7|207355.7|207502.9|207352.9|4
1633925400000|2021-10-11 04:10:00|207504.6|207354.6|207500.6|207350.6|207504.6|207354.6|207499.8|207349.8|7
1633925410000|2021-10-11 04:10:10|207500.4|207350.4|207504.1|207354.1|207507.5|207357.5|207500.4|207350.4|11
1633925420000|2021-10-11 04:10:20|207504.5|207354.5|207502.3|207352.3|207504.5|207354.5|207502.3|207352.3|5
1633925430000|2021-10-11 04:10:30|207500|207350|207501.7|207351.7|207505.8|207355.8|207499|207349|13
1633925440000|2021-10-11 04:10:40|207501.3|207351.3|207494.6|207344.6|207507.2|207357.2|207494.6|207344.6|16
1633925450000|2021-10-11 04:10:50|207494.9|207344.9|207499.5|207349.5|207500.7|207350.7|207491|207341|9
1633925460000|2021-10-11 04:11:00|207497.9|207347.9|207494.7|207344.7|207497.9|207347.9|207494.7|207344.7|4
1633925470000|2021-10-11 04:11:10|207501.5|207351.5|207499.7|207349.7|207502.2|207352.2|207497.5|207347.5|10
1633925480000|2021-10-11 04:11:20|207500.4|207350.4|207511|207361|207511|207361|207497.2|207347.2|15
1633925490000|2021-10-11 04:11:30|207508|207358|207504.8|207354.8|207508|207358|207500.3|207350.3|12
1633925500000|2021-10-11 04:11:40|207501.4|207351.4|207504|207354|207508.9|207358.9|207501.3|207351.3|12
1633925510000|2021-10-11 04:11:50|207504.4|207354.4|207511|207361|207513.7|207363.7|207504.4|207354.4|17
1633925520000|2021-10-11 04:12:00|207511.4|207361.4|207512.1|207362.1|207513.4|207363.4|207507.4|207357.4|18
1633925530000|2021-10-11 04:12:10|207512.3|207362.3|207531.6|207381.6|207534.8|207384.8|207511.2|207361.2|18
1633925540000|2021-10-11 04:12:20|207531|207381|207527.2|207377.2|207531|207381|207525.5|207375.5|17
1633925550000|2021-10-11 04:12:30|207526.8|207376.8|207524.1|207374.1|207526.8|207376.8|207523.6|207373.6|13
1633925560000|2021-10-11 04:12:40|207522.9|207372.9|207525.7|207375.7|207526.9|207376.9|207522.9|207372.9|11
1633925570000|2021-10-11 04:12:50|207525.5|207375.5|207528.7|207378.7|207529.3|207379.3|207525.5|207375.5|7
1633925580000|2021-10-11 04:13:00|207527.9|207377.9|207524.7|207374.7|207528|207378|207524.7|207374.7|10
1633925590000|2021-10-11 04:13:10|207525.1|207375.1|207523.6|207373.6|207529|207379|207522.9|207372.9|12
1633925600000|2021-10-11 04:13:20|207529.5|207379.5|207526.6|207376.6|207531.9|207381.9|207526.6|207376.6|6
1633925610000|2021-10-11 04:13:30|207528.9|207378.9|207524.4|207374.4|207528.9|207378.9|207523.7|207373.7|10
1633925620000|2021-10-11 04:13:40|207523.8|207373.8|207524.7|207374.7|207526.1|207376.1|207523.7|207373.7|10
1633925630000|2021-10-11 04:13:50|207523.5|207373.5|207525|207375|207525.3|207375.3|207523.5|207373.5|16
1633925640000|2021-10-11 04:14:00|207523.8|207373.8|207523.9|207373.9|207553.5|207403.5|207523|207373|17
1633925650000|2021-10-11 04:14:10|207526.2|207376.2|207521.1|207371.1|207526.2|207376.2|207520.8|207370.8|6
1633925660000|2021-10-11 04:14:20|207518.5|207368.5|207525.4|207375.4|207525.7|207375.7|207518.5|207368.5|16
1633925670000|2021-10-11 04:14:30|207524.8|207374.8|207522.7|207372.7|207524.8|207374.8|207519.6|207369.6|16
1633925680000|2021-10-11 04:14:40|207521.7|207371.7|207521.1|207371.1|207522.2|207372.2|207519.8|207369.8|12
1633925690000|2021-10-11 04:14:50|207521.4|207371.4|207524.1|207374.1|207528.6|207378.6|207520.2|207370.2|11
1633925700000|2021-10-11 04:15:00|207523.2|207373.2|207531.2|207381.2|207538.9|207388.9|207519.9|207369.9|22
1633925710000|2021-10-11 04:15:10|207530.1|207380.1|207525.2|207375.2|207530.1|207380.1|207524.7|207374.7|18
1633925720000|2021-10-11 04:15:20|207524.8|207374.8|207525.4|207375.4|207525.9|207375.9|207524.3|207374.3|17
1633925730000|2021-10-11 04:15:30|207525.3|207375.3|207509.1|207359.1|207527.4|207377.4|207504.7|207354.7|22
1633925740000|2021-10-11 04:15:40|207511.3|207361.3|207508.1|207358.1|207511.3|207361.3|207507.4|207357.4|16
1633925750000|2021-10-11 04:15:50|207509.9|207359.9|207508|207358|207509.9|207359.9|207507.7|207357.7|9
1633925760000|2021-10-11 04:16:00|207507.6|207357.6|207508.5|207358.5|207508.6|207358.6|207507.6|207357.6|4
1633925770000|2021-10-11 04:16:10|207510|207360|207507.9|207357.9|207510|207360|207507.3|207357.3|6
1633925780000|2021-10-11 04:16:20|207507.5|207357.5|207506.8|207356.8|207507.7|207357.7|207505.4|207355.4|12
1633925790000|2021-10-11 04:16:30|207506.4|207356.4|207508.1|207358.1|207509.7|207359.7|207504.3|207354.3|9
1633925800000|2021-10-11 04:16:40|207507.8|207357.8|207510.9|207360.9|207513.2|207363.2|207506.7|207356.7|11
1633925810000|2021-10-11 04:16:50|207509.4|207359.4|207512.5|207362.5|207515.2|207365.2|207509.3|207359.3|10
1633925820000|2021-10-11 04:17:00|207512.7|207362.7|207513|207363|207514.5|207364.5|207511.9|207361.9|11
1633925830000|2021-10-11 04:17:10|207513.2|207363.2|207514.6|207364.6|207514.6|207364.6|207512.9|207362.9|9
1633925840000|2021-10-11 04:17:20|207513.1|207363.1|207511.2|207361.2|207513.7|207363.7|207511.2|207361.2|6
1633925850000|2021-10-11 04:17:30|207513.2|207363.2|207514.2|207364.2|207514.8|207364.8|207510|207360|13
1633925860000|2021-10-11 04:17:40|207513.3|207363.3|207513.2|207363.2|207514.6|207364.6|207512.2|207362.2|16
1633925870000|2021-10-11 04:17:50|207512.2|207362.2|207513.6|207363.6|207513.9|207363.9|207511.3|207361.3|13
1633925880000|2021-10-11 04:18:00|207513|207363|207510.7|207360.7|207514.1|207364.1|207508.7|207358.7|16
1633925890000|2021-10-11 04:18:10|207511.9|207361.9|207512.6|207362.6|207512.8|207362.8|207511.9|207361.9|9
1633925900000|2021-10-11 04:18:20|207512.5|207362.5|207513.1|207363.1|207513.8|207363.8|207512.5|207362.5|8
1633925910000|2021-10-11 04:18:30|207512.1|207362.1|207511.7|207361.7|207514|207364|207511.4|207361.4|9
1633925920000|2021-10-11 04:18:40|207514.2|207364.2|207512.3|207362.3|207514.3|207364.3|207511.7|207361.7|9
1633925930000|2021-10-11 04:18:50|207511.5|207361.5|207514|207364|207514|207364|207508.9|207358.9|13
1633925940000|2021-10-11 04:19:00|207512.1|207362.1|207513.5|207363.5|207513.5|207363.5|207511.3|207361.3|12
1633925950000|2021-10-11 04:19:10|207513.3|207363.3|207510.7|207360.7|207513.3|207363.3|207510.7|207360.7|8
1633925960000|2021-10-11 04:19:20|207510.5|207360.5|207510.8|207360.8|207511.6|207361.6|207510.5|207360.5|7
1633925970000|2021-10-11 04:19:30|207510.5|207360.5|207511.7|207361.7|207512.4|207362.4|207510.5|207360.5|10
1633925980000|2021-10-11 04:19:40|207513.8|207363.8|207512.2|207362.2|207513.8|207363.8|207510.4|207360.4|11
1633925990000|2021-10-11 04:19:50|207512.6|207362.6|207512.3|207362.3|207512.6|207362.6|207510.6|207360.6|12
1633926000000|2021-10-11 04:20:00|207512.5|207362.5|207509.2|207359.2|207512.5|207362.5|207508.6|207358.6|10
1633926010000|2021-10-11 04:20:10|207508.8|207358.8|207508.7|207358.7|207509.5|207359.5|207507.7|207357.7|8
1633926020000|2021-10-11 04:20:20|207504.6|207354.6|207508.6|207358.6|207513.4|207363.4|207504.6|207354.6|11
1633926030000|2021-10-11 04:20:30|207508.2|207358.2|207508|207358|207508.4|207358.4|207507.4|207357.4|14
1633926040000|2021-10-11 04:20:40|207505.2|207355.2|207496.7|207346.7|207509.4|207359.4|207496.7|207346.7|19
1633926050000|2021-10-11 04:20:50|207497.1|207347.1|207497.1|207347.1|207501.3|207351.3|207497.1|207347.1|14
1633926060000|2021-10-11 04:21:00|207496.8|207346.8|207499.2|207349.2|207502.9|207352.9|207496.8|207346.8|11
1633926070000|2021-10-11 04:21:10|207501.1|207351.1|207502.7|207352.7|207503.8|207353.8|207497.3|207347.3|10
1633926080000|2021-10-11 04:21:20|207502.9|207352.9|207508.5|207358.5|207511.3|207361.3|207502.9|207352.9|17
1633926090000|2021-10-11 04:21:30|207508.4|207358.4|207506.1|207356.1|207508.4|207358.4|207504.9|207354.9|10
1633926100000|2021-10-11 04:21:40|207506.2|207356.2|207508.7|207358.7|207509.5|207359.5|207505.1|207355.1|13
1633926110000|2021-10-11 04:21:50|207508.5|207358.5|207508.6|207358.6|207508.9|207358.9|207508.1|207358.1|9
1633926120000|2021-10-11 04:22:00|207510.9|207360.9|207508.6|207358.6|207511.2|207361.2|207508.5|207358.5|7
1633926130000|2021-10-11 04:22:10|207511|207361|207507.1|207357.1|207511.1|207361.1|207507|207357|7
1633926140000|2021-10-11 04:22:20|207507|207357|207507.7|207357.7|207512.5|207362.5|207506.9|207356.9|20
1633926150000|2021-10-11 04:22:30|207507.9|207357.9|207510.4|207360.4|207510.5|207360.5|207507.9|207357.9|15
1633926160000|2021-10-11 04:22:40|207509.6|207359.6|207511.8|207361.8|207512.6|207362.6|207506.2|207356.2|17
1633926170000|2021-10-11 04:22:50|207511.6|207361.6|207512.3|207362.3|207513|207363|207511.1|207361.1|14
1633926180000|2021-10-11 04:23:00|207511.1|207361.1|207512.4|207362.4|207512.5|207362.5|207511.1|207361.1|7
1633926190000|2021-10-11 04:23:10|207512.2|207362.2|207512.3|207362.3|207513.6|207363.6|207512.1|207362.1|14
1633926200000|2021-10-11 04:23:20|207512.5|207362.5|207512.1|207362.1|207514.6|207364.6|207511.8|207361.8|12
1633926210000|2021-10-11 04:23:30|207511.6|207361.6|207513.7|207363.7|207513.7|207363.7|207510.4|207360.4|8
1633926220000|2021-10-11 04:23:40|207512.7|207362.7|207513.6|207363.6|207513.6|207363.6|207511.6|207361.6|9
1633926230000|2021-10-11 04:23:50|207513.2|207363.2|207512.1|207362.1|207513.2|207363.2|207511.7|207361.7|6
1633926240000|2021-10-11 04:24:00|207512.3|207362.3|207512.8|207362.8|207514|207364|207512.1|207362.1|9
1633926250000|2021-10-11 04:24:10|207515|207365|207513.2|207363.2|207515|207365|207513|207363|9
1633926260000|2021-10-11 04:24:20|207512.2|207362.2|207511.2|207361.2|207512.8|207362.8|207511.1|207361.1|9
1633926270000|2021-10-11 04:24:30|207511.4|207361.4|207512|207362|207512|207362|207511.4|207361.4|7
1633926280000|2021-10-11 04:24:40|207511.4|207361.4|207510.2|207360.2|207511.5|207361.5|207509.9|207359.9|11
1633926290000|2021-10-11 04:24:50|207510.3|207360.3|207511|207361|207511.2|207361.2|207509.7|207359.7|6
1633926300000|2021-10-11 04:25:00|207510.9|207360.9|207511.3|207361.3|207512.1|207362.1|207510.7|207360.7|11
1633926310000|2021-10-11 04:25:10|207510.9|207360.9|207511.8|207361.8|207512.8|207362.8|207510.5|207360.5|19
1633926320000|2021-10-11 04:25:20|207512|207362|207511.9|207361.9|207512.2|207362.2|207510.1|207360.1|17
1633926330000|2021-10-11 04:25:30|207511.1|207361.1|207511.6|207361.6|207512.4|207362.4|207510.8|207360.8|12
1633926340000|2021-10-11 04:25:40|207511.9|207361.9|207511.2|207361.2|207512.4|207362.4|207510.1|207360.1|16
1633926350000|2021-10-11 04:25:50|207511.3|207361.3|207511.3|207361.3|207512|207362|207511.2|207361.2|8
1633926360000|2021-10-11 04:26:00|207510.8|207360.8|207513|207363|207513.7|207363.7|207510.8|207360.8|16
1633926370000|2021-10-11 04:26:10|207511.7|207361.7|207508.6|207358.6|207511.7|207361.7|207507.6|207357.6|14
1633926380000|2021-10-11 04:26:20|207509.1|207359.1|207511|207361|207511|207361|207506.5|207356.5|9
1633926390000|2021-10-11 04:26:30|207510.7|207360.7|207508.9|207358.9|207511|207361|207508.6|207358.6|10
1633926400000|2021-10-11 04:26:40|207509.9|207359.9|207511.5|207361.5|207511.9|207361.9|207507.8|207357.8|9
1633926410000|2021-10-11 04:26:50|207511.6|207361.6|207507.6|207357.6|207511.6|207361.6|207506.8|207356.8|12
1633926420000|2021-10-11 04:27:00|207511.2|207361.2|207510.7|207360.7|207511.8|207361.8|207508.8|207358.8|15
1633926430000|2021-10-11 04:27:10|207510.5|207360.5|207512.6|207362.6|207513.2|207363.2|207510.5|207360.5|15
1633926440000|2021-10-11 04:27:20|207512.4|207362.4|207512.7|207362.7|207512.9|207362.9|207510.5|207360.5|16
1633926450000|2021-10-11 04:27:30|207513.1|207363.1|207507.8|207357.8|207513.5|207363.5|207507.8|207357.8|11
1633926460000|2021-10-11 04:27:40|207508.1|207358.1|207511|207361|207511|207361|207505.7|207355.7|12
1633926470000|2021-10-11 04:27:50|207510.1|207360.1|207509.3|207359.3|207510.9|207360.9|207507.6|207357.6|15
1633926480000|2021-10-11 04:28:00|207508.7|207358.7|207509|207359|207509.8|207359.8|207507.5|207357.5|8
1633926490000|2021-10-11 04:28:10|207508.2|207358.2|207507.4|207357.4|207509.2|207359.2|207507.4|207357.4|8
1633926500000|2021-10-11 04:28:20|207507.1|207357.1|207504.5|207354.5|207509.1|207359.1|207503.8|207353.8|16
1633926510000|2021-10-11 04:28:30|207502.6|207352.6|207508|207358|207508|207358|207502.3|207352.3|14
1633926520000|2021-10-11 04:28:40|207507.1|207357.1|207509.6|207359.6|207513.2|207363.2|207507.1|207357.1|14
1633926530000|2021-10-11 04:28:50|207509.3|207359.3|207510|207360|207510|207360|207508.1|207358.1|14
1633926540000|2021-10-11 04:29:00|207510.1|207360.1|207511.8|207361.8|207512.1|207362.1|207508.6|207358.6|17
1633926550000|2021-10-11 04:29:10|207511.5|207361.5|207510.4|207360.4|207511.5|207361.5|207510.1|207360.1|10
1633926560000|2021-10-11 04:29:20|207510.3|207360.3|207509.2|207359.2|207511.7|207361.7|207509.2|207359.2|10
1633926570000|2021-10-11 04:29:30|207508.4|207358.4|207508.9|207358.9|207509.5|207359.5|207508|207358|7
1633926580000|2021-10-11 04:29:40|207509.8|207359.8|207505.8|207355.8|207509.8|207359.8|207505.8|207355.8|9
1633926590000|2021-10-11 04:29:50|207505.9|207355.9|207510.6|207360.6|207510.8|207360.8|207505.9|207355.9|13
1633926600000|2021-10-11 04:30:00|207510.5|207360.5|207509|207359|207510.5|207360.5|207507.7|207357.7|14
1633926610000|2021-10-11 04:30:10|207508.7|207358.7|207511.1|207361.1|207511.1|207361.1|207507.3|207357.3|11
1633926620000|2021-10-11 04:30:20|207508.8|207358.8|207508.9|207358.9|207510.4|207360.4|207507.9|207357.9|14
1633926630000|2021-10-11 04:30:30|207508.7|207358.7|207511.1|207361.1|207511.1|207361.1|207506.1|207356.1|11
1633926640000|2021-10-11 04:30:40|207510.6|207360.6|207509.8|207359.8|207510.6|207360.6|207507.5|207357.5|12
1633926650000|2021-10-11 04:30:50|207510.1|207360.1|207508.8|207358.8|207510.1|207360.1|207506|207356|17
1633926660000|2021-10-11 04:31:00|207505.9|207355.9|207543.8|207393.8|207543.8|207393.8|207505.9|207355.9|19
1633926670000|2021-10-11 04:31:10|207543|207393|207541.5|207391.5|207543|207393|207530.9|207380.9|17
1633926680000|2021-10-11 04:31:20|207540.6|207390.6|207543.1|207393.1|207548.2|207398.2|207532.5|207382.5|25
1633926690000|2021-10-11 04:31:30|207545|207395|207543.8|207393.8|207545|207395|207542.6|207392.6|13
1633926700000|2021-10-11 04:31:40|207543|207393|207543.2|207393.2|207544.8|207394.8|207543|207393|10
1633926710000|2021-10-11 04:31:50|207542.7|207392.7|207543.8|207393.8|207546.5|207396.5|207542.7|207392.7|11
1633926720000|2021-10-11 04:32:00|207544.5|207394.5|207545.9|207395.9|207546.6|207396.6|207539.8|207389.8|13
1633926730000|2021-10-11 04:32:10|207547|207397|207546.1|207396.1|207547|207397|207543.4|207393.4|10
1633926740000|2021-10-11 04:32:20|207545.5|207395.5|207543.5|207393.5|207545.5|207395.5|207543.5|207393.5|13
1633926750000|2021-10-11 04:32:30|207542.5|207392.5|207543|207393|207543.5|207393.5|207542.2|207392.2|9
1633926760000|2021-10-11 04:32:40|207542.5|207392.5|207545.8|207395.8|207546.8|207396.8|207541.5|207391.5|8
1633926770000|2021-10-11 04:32:50|207543.5|207393.5|207542|207392|207546.5|207396.5|207541.4|207391.4|12
1633926780000|2021-10-11 04:33:00|207543|207393|207543|207393|207546.1|207396.1|207542.8|207392.8|15
1633926790000|2021-10-11 04:33:10|207542.9|207392.9|207544.9|207394.9|207544.9|207394.9|207542.8|207392.8|11
1633926800000|2021-10-11 04:33:20|207545.1|207395.1|207543.4|207393.4|207545.1|207395.1|207543|207393|15
1633926810000|2021-10-11 04:33:30|207544.1|207394.1|207543|207393|207545.9|207395.9|207543|207393|7
1633926820000|2021-10-11 04:33:40|207543.2|207393.2|207544.6|207394.6|207545.1|207395.1|207543|207393|11
1633926830000|2021-10-11 04:33:50|207544|207394|207543.8|207393.8|207545|207395|207543.4|207393.4|9
1633926840000|2021-10-11 04:34:00|207544.5|207394.5|207546.3|207396.3|207546.3|207396.3|207544.5|207394.5|9
1633926850000|2021-10-11 04:34:10|207545.7|207395.7|207546.1|207396.1|207546.8|207396.8|207545.4|207395.4|8
1633926860000|2021-10-11 04:34:20|207546.7|207396.7|207547.1|207397.1|207547.4|207397.4|207544.7|207394.7|11
1633926870000|2021-10-11 04:34:30|207547.2|207397.2|207543.7|207393.7|207547.2|207397.2|207543.7|207393.7|5
1633926880000|2021-10-11 04:34:40|207543.3|207393.3|207544.8|207394.8|207546.5|207396.5|207543.3|207393.3|8
1633926890000|2021-10-11 04:34:50|207544|207394|207547|207397|207547.1|207397.1|207543.6|207393.6|13
1633926900000|2021-10-11 04:35:00|207547.1|207397.1|207547.3|207397.3|207547.3|207397.3|207545|207395|10
1633926910000|2021-10-11 04:35:10|207547|207397|207545.6|207395.6|207547.2|207397.2|207544.6|207394.6|11
1633926920000|2021-10-11 04:35:20|207544.9|207394.9|207545.5|207395.5|207546.6|207396.6|207544.9|207394.9|7
1633926930000|2021-10-11 04:35:30|207545.8|207395.8|207545.8|207395.8|207545.8|207395.8|207542.2|207392.2|9
1633926940000|2021-10-11 04:35:40|207545.9|207395.9|207544.5|207394.5|207545.9|207395.9|207544.5|207394.5|3
1633926950000|2021-10-11 04:35:50|207546|207396|207546.3|207396.3|207546.4|207396.4|207545.6|207395.6|4
1633926960000|2021-10-11 04:36:00|207546.6|207396.6|207546.3|207396.3|207546.6|207396.6|207545.5|207395.5|4
1633926970000|2021-10-11 04:36:10|207544.4|207394.4|207544.9|207394.9|207545.1|207395.1|207544.2|207394.2|6
1633926980000|2021-10-11 04:36:20|207544.1|207394.1|207544.3|207394.3|207545.5|207395.5|207542.9|207392.9|8
1633926990000|2021-10-11 04:36:30|207543.7|207393.7|207543.9|207393.9|207544.6|207394.6|207543.5|207393.5|4
1633927000000|2021-10-11 04:36:40|207543.5|207393.5|207544.8|207394.8|207545.5|207395.5|207543.5|207393.5|11
1633927010000|2021-10-11 04:36:50|207545.6|207395.6|207544|207394|207546.4|207396.4|207544|207394|5
1633927020000|2021-10-11 04:37:00|207544.9|207394.9|207545.3|207395.3|207545.7|207395.7|207543.4|207393.4|6
1633927030000|2021-10-11 04:37:10|207543.7|207393.7|207546.2|207396.2|207546.2|207396.2|207543.7|207393.7|7
1633927040000|2021-10-11 04:37:20|207546.7|207396.7|207543.4|207393.4|207546.7|207396.7|207543.2|207393.2|9
1633927050000|2021-10-11 04:37:30|207542.9|207392.9|207544.5|207394.5|207544.7|207394.7|207542.9|207392.9|7
1633927060000|2021-10-11 04:37:40|207544.1|207394.1|207544.7|207394.7|207545.7|207395.7|207543|207393|15
1633927070000|2021-10-11 04:37:50|207545.3|207395.3|207545.6|207395.6|207545.6|207395.6|207543.2|207393.2|9
1633927080000|2021-10-11 04:38:00|207546|207396|207545.2|207395.2|207546|207396|207544.7|207394.7|6
1633927090000|2021-10-11 04:38:10|207543.8|207393.8|207546.7|207396.7|207546.9|207396.9|207543.8|207393.8|11
1633927100000|2021-10-11 04:38:20|207546.2|207396.2|207546.5|207396.5|207547.2|207397.2|207544.9|207394.9|8
1633927110000|2021-10-11 04:38:30|207547.1|207397.1|207547.8|207397.8|207548.8|207398.8|207545.3|207395.3|17
1633927120000|2021-10-11 04:38:40|207546.4|207396.4|207546|207396|207547.8|207397.8|207542.8|207392.8|17
1633927130000|2021-10-11 04:38:50|207546.6|207396.6|207546.6|207396.6|207547|207397|207545.1|207395.1|11
1633927140000|2021-10-11 04:39:00|207546.4|207396.4|207547|207397|207550.1|207400.1|207546.4|207396.4|12
1633927150000|2021-10-11 04:39:10|207546.2|207396.2|207544.3|207394.3|207546.4|207396.4|207543.9|207393.9|13
1633927160000|2021-10-11 04:39:20|207542.5|207392.5|207543.3|207393.3|207545.9|207395.9|207542.5|207392.5|6
1633927170000|2021-10-11 04:39:30|207545.1|207395.1|207544.7|207394.7|207545.3|207395.3|207543.9|207393.9|16
1633927180000|2021-10-11 04:39:40|207544|207394|207544.6|207394.6|207546.1|207396.1|207544|207394|9
1633927190000|2021-10-11 04:39:50|207543.8|207393.8|207543.4|207393.4|207543.8|207393.8|207543.1|207393.1|4
1633927200000|2021-10-11 04:40:00|207543.8|207393.8|207545.7|207395.7|207546.2|207396.2|207543.2|207393.2|14
1633927210000|2021-10-11 04:40:10|207544.2|207394.2|207543.8|207393.8|207544.9|207394.9|207542.2|207392.2|18
1633927220000|2021-10-11 04:40:20|207543.2|207393.2|207544.5|207394.5|207545.4|207395.4|207543.2|207393.2|11
1633927230000|2021-10-11 04:40:30|207544.3|207394.3|207545.5|207395.5|207545.5|207395.5|207544.3|207394.3|8
1633927240000|2021-10-11 04:40:40|207544.8|207394.8|207542.7|207392.7|207544.8|207394.8|207542.2|207392.2|13
1633927250000|2021-10-11 04:40:50|207543.4|207393.4|207544.1|207394.1|207544.3|207394.3|207542.3|207392.3|6
1633927260000|2021-10-11 04:41:00|207542.8|207392.8|207544.9|207394.9|207544.9|207394.9|207542.2|207392.2|8
1633927270000|2021-10-11 04:41:10|207544.5|207394.5|207544.4|207394.4|207546.4|207396.4|207542.2|207392.2|5
1633927280000|2021-10-11 04:41:20|207544.8|207394.8|207545|207395|207545.1|207395.1|207543.2|207393.2|12
1633927290000|2021-10-11 04:41:30|207545.1|207395.1|207543.8|207393.8|207545.1|207395.1|207543.4|207393.4|6
1633927300000|2021-10-11 04:41:40|207542.6|207392.6|207543.5|207393.5|207543.7|207393.7|207541.4|207391.4|5
1633927310000|2021-10-11 04:41:50|207544.6|207394.6|207542.5|207392.5|207544.6|207394.6|207542.5|207392.5|5
1633927320000|2021-10-11 04:42:00|207544.5|207394.5|207543.4|207393.4|207544.5|207394.5|207543.2|207393.2|7
1633927330000|2021-10-11 04:42:10|207542.3|207392.3|207541.7|207391.7|207543|207393|207541.7|207391.7|5
1633927340000|2021-10-11 04:42:20|207539.1|207389.1|207543.4|207393.4|207543.8|207393.8|207538.7|207388.7|6
1633927350000|2021-10-11 04:42:30|207541.1|207391.1|207543.7|207393.7|207546.6|207396.6|207541.1|207391.1|10
1633927360000|2021-10-11 04:42:40|207543.1|207393.1|207545.6|207395.6|207546.1|207396.1|207543.1|207393.1|6
1633927370000|2021-10-11 04:42:50|207548.2|207398.2|207544.3|207394.3|207548.2|207398.2|207544.3|207394.3|8
1633927380000|2021-10-11 04:43:00|207542.8|207392.8|207543.3|207393.3|207543.5|207393.5|207542.5|207392.5|6
1633927390000|2021-10-11 04:43:10|207544.3|207394.3|207544.7|207394.7|207545.8|207395.8|207542.1|207392.1|7
1633927400000|2021-10-11 04:43:20|207544.1|207394.1|207542.9|207392.9|207544.6|207394.6|207542.9|207392.9|7
1633927410000|2021-10-11 04:43:30|207542.1|207392.1|207543.2|207393.2|207543.3|207393.3|207539.6|207389.6|17
1633927420000|2021-10-11 04:43:40|207544.2|207394.2|207543.7|207393.7|207544.2|207394.2|207541.8|207391.8|12
1633927430000|2021-10-11 04:43:50|207544.7|207394.7|207543.9|207393.9|207546.4|207396.4|207543.1|207393.1|12
1633927440000|2021-10-11 04:44:00|207544.5|207394.5|207541|207391|207544.5|207394.5|207541|207391|6
1633927450000|2021-10-11 04:44:10|207542.4|207392.4|207543.3|207393.3|207543.6|207393.6|207541.2|207391.2|6
1633927460000|2021-10-11 04:44:20|207543.6|207393.6|207541.8|207391.8|207549|207399|207541.8|207391.8|10
1633927470000|2021-10-11 04:44:30|207542.3|207392.3|207541.5|207391.5|207542.3|207392.3|207541|207391|9
1633927480000|2021-10-11 04:44:40|207542.2|207392.2|207544.6|207394.6|207545.6|207395.6|207539.9|207389.9|8
1633927490000|2021-10-11 04:44:50|207544.2|207394.2|207541.7|207391.7|207544.6|207394.6|207540.5|207390.5|11
1633927500000|2021-10-11 04:45:00|207541.8|207391.8|207542.9|207392.9|207542.9|207392.9|207536.2|207386.2|23
1633927510000|2021-10-11 04:45:10|207541.2|207391.2|207549.9|207399.9|207583.7|207433.7|207541.2|207391.2|28
1633927520000|2021-10-11 04:45:20|207550.1|207400.1|207539|207389|207550.6|207400.6|207537.9|207387.9|20
1633927530000|2021-10-11 04:45:30|207539.9|207389.9|207543.7|207393.7|207547.5|207397.5|207534.6|207384.6|20
1633927540000|2021-10-11 04:45:40|207541.8|207391.8|207552.3|207402.3|207553.4|207403.4|207541.3|207391.3|13
1633927550000|2021-10-11 04:45:50|207551.1|207401.1|207543.9|207393.9|207551.1|207401.1|207543.1|207393.1|27
1633927560000|2021-10-11 04:46:00|207543.3|207393.3|207545.2|207395.2|207550.3|207400.3|207541.9|207391.9|21
1633927570000|2021-10-11 04:46:10|207545.8|207395.8|207548.6|207398.6|207551.5|207401.5|207545.4|207395.4|19
1633927580000|2021-10-11 04:46:20|207549.8|207399.8|207546.4|207396.4|207549.8|207399.8|207545.5|207395.5|23
1633927590000|2021-10-11 04:46:30|207545.4|207395.4|207545.7|207395.7|207549.2|207399.2|207545.3|207395.3|19
1633927600000|2021-10-11 04:46:40|207546|207396|207547.1|207397.1|207549.4|207399.4|207546|207396|20
1633927610000|2021-10-11 04:46:50|207547.6|207397.6|207545.5|207395.5|207547.8|207397.8|207544.9|207394.9|17
1633927620000|2021-10-11 04:47:00|207546.3|207396.3|207547|207397|207547.2|207397.2|207546|207396|16
1633927630000|2021-10-11 04:47:10|207546.6|207396.6|207548.3|207398.3|207548.5|207398.5|207546.2|207396.2|15
1633927640000|2021-10-11 04:47:20|207548.1|207398.1|207551.5|207401.5|207551.5|207401.5|207548.1|207398.1|16
1633927650000|2021-10-11 04:47:30|207550.4|207400.4|207547.9|207397.9|207550.6|207400.6|207547.9|207397.9|11
1633927660000|2021-10-11 04:47:40|207547.6|207397.6|207546.3|207396.3|207548.8|207398.8|207546.1|207396.1|19
1633927670000|2021-10-11 04:47:50|207546.5|207396.5|207547.1|207397.1|207548.8|207398.8|207544.9|207394.9|10
1633927680000|2021-10-11 04:48:00|207547.2|207397.2|207546|207396|207547.2|207397.2|207544.8|207394.8|12
1633927690000|2021-10-11 04:48:10|207546.1|207396.1|207546.6|207396.6|207547|207397|207546.1|207396.1|7
1633927700000|2021-10-11 04:48:20|207546.5|207396.5|207547.2|207397.2|207547.4|207397.4|207546|207396|6
1633927710000|2021-10-11 04:48:30|207547.3|207397.3|207545.5|207395.5|207547.3|207397.3|207544.4|207394.4|7
1633927720000|2021-10-11 04:48:40|207544.4|207394.4|207546.6|207396.6|207546.7|207396.7|207544.4|207394.4|10
1633927730000|2021-10-11 04:48:50|207544.9|207394.9|207546.1|207396.1|207546.1|207396.1|207544.8|207394.8|7
1633927740000|2021-10-11 04:49:00|207545.8|207395.8|207540.1|207390.1|207546.6|207396.6|207539.7|207389.7|13
1633927750000|2021-10-11 04:49:10|207540.5|207390.5|207541.7|207391.7|207541.7|207391.7|207539.9|207389.9|8
1633927760000|2021-10-11 04:49:20|207541.3|207391.3|207542|207392|207543|207393|207540.9|207390.9|14
1633927770000|2021-10-11 04:49:30|207543.7|207393.7|207543.2|207393.2|207543.7|207393.7|207542|207392|10
1633927780000|2021-10-11 04:49:40|207542.6|207392.6|207543.5|207393.5|207543.7|207393.7|207541|207391|16
1633927790000|2021-10-11 04:49:50|207543.2|207393.2|207542.5|207392.5|207543.9|207393.9|207541.9|207391.9|6
1633927800000|2021-10-11 04:50:00|207542.1|207392.1|207543.5|207393.5|207546.5|207396.5|207541.9|207391.9|20
1633927810000|2021-10-11 04:50:10|207543.8|207393.8|207544.1|207394.1|207545.2|207395.2|207542.6|207392.6|8
1633927820000|2021-10-11 04:50:20|207544|207394|207542.4|207392.4|207545.5|207395.5|207542.4|207392.4|14
1633927830000|2021-10-11 04:50:30|207542.3|207392.3|207544|207394|207546.6|207396.6|207542.3|207392.3|16
1633927840000|2021-10-11 04:50:40|207544.3|207394.3|207541.4|207391.4|207545|207395|207541.4|207391.4|16
1633927850000|2021-10-11 04:50:50|207542.8|207392.8|207543.4|207393.4|207543.8|207393.8|207542.2|207392.2|12
1633927860000|2021-10-11 04:51:00|207543.3|207393.3|207547.3|207397.3|207547.3|207397.3|207542.8|207392.8|10
1633927870000|2021-10-11 04:51:10|207546.2|207396.2|207544.5|207394.5|207548.1|207398.1|207544.5|207394.5|17
1633927880000|2021-10-11 04:51:20|207542.1|207392.1|207543.3|207393.3|207546.7|207396.7|207542.1|207392.1|12
1633927890000|2021-10-11 04:51:30|207543.2|207393.2|207542.6|207392.6|207543.2|207393.2|207540.9|207390.9|9
1633927900000|2021-10-11 04:51:40|207541.8|207391.8|207538.3|207388.3|207542.6|207392.6|207537.6|207387.6|13
1633927910000|2021-10-11 04:51:50|207538|207388|207539.4|207389.4|207541.1|207391.1|207538|207388|10
1633927920000|2021-10-11 04:52:00|207539.9|207389.9|207543.6|207393.6|207543.8|207393.8|207539.9|207389.9|14
1633927930000|2021-10-11 04:52:10|207543.5|207393.5|207545.1|207395.1|207545.1|207395.1|207543.5|207393.5|8
1633927940000|2021-10-11 04:52:20|207545.4|207395.4|207552.1|207402.1|207552.1|207402.1|207545.4|207395.4|16
1633927950000|2021-10-11 04:52:30|207551.9|207401.9|207553.1|207403.1|207553.8|207403.8|207546.6|207396.6|21
1633927960000|2021-10-11 04:52:40|207552|207402|207552.1|207402.1|207553.1|207403.1|207551.3|207401.3|9
1633927970000|2021-10-11 04:52:50|207552.5|207402.5|207554.1|207404.1|207554.1|207404.1|207549.8|207399.8|16
1633927980000|2021-10-11 04:53:00|207554|207404|207550.6|207400.6|207554|207404|207549.2|207399.2|15
1633927990000|2021-10-11 04:53:10|207549.9|207399.9|207556.6|207406.6|207559.8|207409.8|207549.9|207399.9|19
1633928000000|2021-10-11 04:53:20|207555.6|207405.6|207556.2|207406.2|207556.3|207406.3|207554.9|207404.9|12
1633928010000|2021-10-11 04:53:30|207556|207406|207555.7|207405.7|207558.7|207408.7|207553.8|207403.8|18
1633928020000|2021-10-11 04:53:40|207555.3|207405.3|207556.8|207406.8|207556.8|207406.8|207552.5|207402.5|16
1633928030000|2021-10-11 04:53:50|207556.1|207406.1|207560.6|207410.6|207560.6|207410.6|207555|207405|11
1633928040000|2021-10-11 04:54:00|207559.6|207409.6|207557.4|207407.4|207559.8|207409.8|207556.9|207406.9|12
1633928050000|2021-10-11 04:54:10|207558|207408|207554.3|207404.3|207558|207408|207554.2|207404.2|10
1633928060000|2021-10-11 04:54:20|207554.6|207404.6|207555.9|207405.9|207557.1|207407.1|207553.7|207403.7|10
1633928070000|2021-10-11 04:54:30|207555.8|207405.8|207553.1|207403.1|207555.8|207405.8|207552.9|207402.9|11
1633928080000|2021-10-11 04:54:40|207553.5|207403.5|207554.6|207404.6|207555.8|207405.8|207552.9|207402.9|6
1633928090000|2021-10-11 04:54:50|207554.5|207404.5|207553.7|207403.7|207554.5|207404.5|207551.8|207401.8|6
1633928100000|2021-10-11 04:55:00|207552|207402|207552.6|207402.6|207553.9|207403.9|207551.5|207401.5|13
1633928110000|2021-10-11 04:55:10|207552.1|207402.1|207555.2|207405.2|207558.5|207408.5|207552.1|207402.1|9
1633928120000|2021-10-11 04:55:20|207553|207403|207543.2|207393.2|207553.4|207403.4|207543|207393|16
1633928130000|2021-10-11 04:55:30|207542.4|207392.4|207548.1|207398.1|207548.1|207398.1|207536.3|207386.3|21
1633928140000|2021-10-11 04:55:40|207549.4|207399.4|207549|207399|207551.4|207401.4|207548.1|207398.1|10
1633928150000|2021-10-11 04:55:50|207548.7|207398.7|207548.1|207398.1|207551|207401|207545.1|207395.1|11
1633928160000|2021-10-11 04:56:00|207540.9|207390.9|207543.2|207393.2|207545.3|207395.3|207540.9|207390.9|18
1633928170000|2021-10-11 04:56:10|207543.4|207393.4|207542.8|207392.8|207543.4|207393.4|207541.5|207391.5|13
1633928180000|2021-10-11 04:56:20|207543|207393|207537.3|207387.3|207543|207393|207533.4|207383.4|13
1633928190000|2021-10-11 04:56:30|207537.2|207387.2|207541.7|207391.7|207541.7|207391.7|207537|207387|10
1633928200000|2021-10-11 04:56:40|207540.7|207390.7|207538.6|207388.6|207540.7|207390.7|207525.4|207375.4|17
1633928210000|2021-10-11 04:56:50|207540.3|207390.3|207530.5|207380.5|207540.3|207390.3|207530.5|207380.5|14
1633928220000|2021-10-11 04:57:00|207530.3|207380.3|207529.5|207379.5|207532.4|207382.4|207525.2|207375.2|11
1633928230000|2021-10-11 04:57:10|207527.9|207377.9|207511.5|207361.5|207527.9|207377.9|207503.6|207353.6|24
1633928240000|2021-10-11 04:57:20|207510.8|207360.8|207507.4|207357.4|207510.9|207360.9|207505.3|207355.3|22
1633928250000|2021-10-11 04:57:30|207507.8|207357.8|207506.4|207356.4|207507.8|207357.8|207504.1|207354.1|15
1633928260000|2021-10-11 04:57:40|207506.6|207356.6|207507|207357|207507.4|207357.4|207504.6|207354.6|20
1633928270000|2021-10-11 04:57:50|207504.7|207354.7|207509.9|207359.9|207509.9|207359.9|207504.2|207354.2|16
1633928280000|2021-10-11 04:58:00|207510.5|207360.5|207512.5|207362.5|207512.5|207362.5|207507.9|207357.9|20
1633928290000|2021-10-11 04:58:10|207512.2|207362.2|207507.8|207357.8|207512.2|207362.2|207507.8|207357.8|26
1633928300000|2021-10-11 04:58:20|207508.8|207358.8|207517.4|207367.4|207522.6|207372.6|207508.8|207358.8|21
1633928310000|2021-10-11 04:58:30|207515.1|207365.1|207514.3|207364.3|207517.7|207367.7|207513.1|207363.1|22
1633928320000|2021-10-11 04:58:40|207514.8|207364.8|207515.2|207365.2|207517.6|207367.6|207514.8|207364.8|19
1633928330000|2021-10-11 04:58:50|207515.1|207365.1|207513|207363|207516.5|207366.5|207513|207363|18
1633928340000|2021-10-11 04:59:00|207512.8|207362.8|207512.9|207362.9|207514.7|207364.7|207512.3|207362.3|13
1633928350000|2021-10-11 04:59:10|207513.3|207363.3|207521.4|207371.4|207522.7|207372.7|207513.3|207363.3|29
1633928360000|2021-10-11 04:59:20|207521.6|207371.6|207515.7|207365.7|207521.6|207371.6|207514.4|207364.4|19
1633928370000|2021-10-11 04:59:30|207515.6|207365.6|207515.2|207365.2|207517.2|207367.2|207515.2|207365.2|13
1633928380000|2021-10-11 04:59:40|207515.5|207365.5|207517.6|207367.6|207520.4|207370.4|207515|207365|12
1633928390000|2021-10-11 04:59:50|207518|207368|207515.9|207365.9|207520.4|207370.4|207512.8|207362.8|16
1633928400000|2021-10-11 05:00:00|207520.4|207370.4|207522.1|207372.1|207524.7|207374.7|207514.5|207364.5|25
1633928410000|2021-10-11 05:00:10|207522|207372|207518.3|207368.3|207522|207372|207515.3|207365.3|22
1633928420000|2021-10-11 05:00:20|207517.6|207367.6|207513.2|207363.2|207517.6|207367.6|207511.4|207361.4|31
1633928430000|2021-10-11 05:00:30|207513.4|207363.4|207512.5|207362.5|207513.5|207363.5|207511.1|207361.1|17
1633928440000|2021-10-11 05:00:40|207512.6|207362.6|207512.6|207362.6|207513.8|207363.8|207511.7|207361.7|26
1633928450000|2021-10-11 05:00:50|207512.5|207362.5|207510.7|207360.7|207513.6|207363.6|207510.7|207360.7|18
1633928460000|2021-10-11 05:01:00|207510.8|207360.8|207495.5|207345.5|207512.3|207362.3|207495|207345|29
1633928470000|2021-10-11 05:01:10|207498.6|207348.6|207498.9|207348.9|207500.5|207350.5|207489.3|207339.3|22
1633928480000|2021-10-11 05:01:20|207500|207350|207497.8|207347.8|207500.2|207350.2|207495.1|207345.1|12
1633928490000|2021-10-11 05:01:30|207497.1|207347.1|207498.3|207348.3|207498.3|207348.3|207495.7|207345.7|8
1633928500000|2021-10-11 05:01:40|207498.5|207348.5|207501.9|207351.9|207501.9|207351.9|207498.5|207348.5|11
1633928510000|2021-10-11 05:01:50|207502.1|207352.1|207509.2|207359.2|207513|207363|207495.3|207345.3|16
1633928520000|2021-10-11 05:02:00|207508.6|207358.6|207508.7|207358.7|207513.7|207363.7|207506.4|207356.4|25
1633928530000|2021-10-11 05:02:10|207508.1|207358.1|207509.9|207359.9|207514.2|207364.2|207507.1|207357.1|10
1633928540000|2021-10-11 05:02:20|207507.2|207357.2|207513.1|207363.1|207513.2|207363.2|207507.2|207357.2|17
1633928550000|2021-10-11 05:02:30|207515.6|207365.6|207547.8|207397.8|207550.6|207400.6|207515.6|207365.6|29
1633928560000|2021-10-11 05:02:40|207548.5|207398.5|207539.8|207389.8|207548.5|207398.5|207538.6|207388.6|29
1633928570000|2021-10-11 05:02:50|207537.8|207387.8|207522.6|207372.6|207538.3|207388.3|207521.7|207371.7|28
1633928580000|2021-10-11 05:03:00|207523.1|207373.1|207525|207375|207525.5|207375.5|207522|207372|24
1633928590000|2021-10-11 05:03:10|207523.7|207373.7|207523|207373|207525|207375|207521.2|207371.2|18
1633928600000|2021-10-11 05:03:20|207522.5|207372.5|207528.6|207378.6|207532.7|207382.7|207521|207371|22
1633928610000|2021-10-11 05:03:30|207527.2|207377.2|207527.2|207377.2|207530.6|207380.6|207527|207377|22
1633928620000|2021-10-11 05:03:40|207528.1|207378.1|207527.9|207377.9|207529.9|207379.9|207527.3|207377.3|13
1633928630000|2021-10-11 05:03:50|207528.5|207378.5|207528.3|207378.3|207528.5|207378.5|207526.7|207376.7|10
1633928640000|2021-10-11 05:04:00|207528.4|207378.4|207523|207373|207528.4|207378.4|207521.9|207371.9|21
1633928650000|2021-10-11 05:04:10|207522.9|207372.9|207521.6|207371.6|207522.9|207372.9|207519.1|207369.1|14
1633928660000|2021-10-11 05:04:20|207521.5|207371.5|207521.7|207371.7|207522.3|207372.3|207520.8|207370.8|10
1633928670000|2021-10-11 05:04:30|207521.5|207371.5|207521.4|207371.4|207523.2|207373.2|207519.9|207369.9|15
1633928680000|2021-10-11 05:04:40|207521.3|207371.3|207521.7|207371.7|207524.9|207374.9|207520.6|207370.6|16
1633928690000|2021-10-11 05:04:50|207520.6|207370.6|207520.1|207370.1|207522|207372|207518.5|207368.5|20
1633928700000|2021-10-11 05:05:00|207520.8|207370.8|207499.1|207349.1|207521.7|207371.7|207493|207343|30
1633928710000|2021-10-11 05:05:10|207498.6|207348.6|207497.2|207347.2|207499.9|207349.9|207494.7|207344.7|20
1633928720000|2021-10-11 05:05:20|207496.6|207346.6|207486.2|207336.2|207497.7|207347.7|207484.7|207334.7|18
1633928730000|2021-10-11 05:05:30|207486|207336|207488.4|207338.4|207489.8|207339.8|207485.8|207335.8|10
1633928740000|2021-10-11 05:05:40|207487.5|207337.5|207500.7|207350.7|207502.6|207352.6|207487.5|207337.5|22
1633928750000|2021-10-11 05:05:50|207495|207345|207498.9|207348.9|207498.9|207348.9|207495|207345|13
1633928760000|2021-10-11 05:06:00|207498.7|207348.7|207510.4|207360.4|207513.1|207363.1|207498.7|207348.7|28
1633928770000|2021-10-11 05:06:10|207511.1|207361.1|207510.6|207360.6|207511.9|207361.9|207509.7|207359.7|13
1633928780000|2021-10-11 05:06:20|207511.5|207361.5|207512.6|207362.6|207512.7|207362.7|207510.8|207360.8|13
1633928790000|2021-10-11 05:06:30|207513.2|207363.2|207513.3|207363.3|207514.7|207364.7|207511.9|207361.9|24
1633928800000|2021-10-11 05:06:40|207512.3|207362.3|207510.6|207360.6|207513.7|207363.7|207510|207360|23
1633928810000|2021-10-11 05:06:50|207510.4|207360.4|207509.6|207359.6|207510.6|207360.6|207509.2|207359.2|21
1633928820000|2021-10-11 05:07:00|207508.3|207358.3|207498.1|207348.1|207510.3|207360.3|207496.8|207346.8|26
1633928830000|2021-10-11 05:07:10|207497.7|207347.7|207495.5|207345.5|207499.1|207349.1|207495.5|207345.5|14
1633928840000|2021-10-11 05:07:20|207496.4|207346.4|207508.3|207358.3|207508.3|207358.3|207495.4|207345.4|16
1633928850000|2021-10-11 05:07:30|207508.4|207358.4|207500.4|207350.4|207508.4|207358.4|207500.4|207350.4|8
1633928860000|2021-10-11 05:07:40|207500.7|207350.7|207501.8|207351.8|207503.3|207353.3|207500.5|207350.5|19
1633928870000|2021-10-11 05:07:50|207501.5|207351.5|207500.9|207350.9|207502.3|207352.3|207500|207350|14
1633928880000|2021-10-11 05:08:00|207501.1|207351.1|207499.5|207349.5|207501.6|207351.6|207499.3|207349.3|15
1633928890000|2021-10-11 05:08:10|207500.5|207350.5|207502.7|207352.7|207502.9|207352.9|207500.1|207350.1|16
1633928900000|2021-10-11 05:08:20|207502.9|207352.9|207500.1|207350.1|207503|207353|207499.8|207349.8|19
1633928910000|2021-10-11 05:08:30|207502.2|207352.2|207502.1|207352.1|207502.2|207352.2|207499.9|207349.9|8
1633928920000|2021-10-11 05:08:40|207500.7|207350.7|207498.9|207348.9|207502.4|207352.4|207498.4|207348.4|23
1633928930000|2021-10-11 05:08:50|207500.2|207350.2|207500.8|207350.8|207501.1|207351.1|207497.2|207347.2|19
1633928940000|2021-10-11 05:09:00|207501.4|207351.4|207500.6|207350.6|207503|207353|207499.4|207349.4|17
1633928950000|2021-10-11 05:09:10|207501.2|207351.2|207499.3|207349.3|207501.2|207351.2|207494.8|207344.8|10
1633928960000|2021-10-11 05:09:20|207493.7|207343.7|207484.2|207334.2|207498.9|207348.9|207484.2|207334.2|22
1633928970000|2021-10-11 05:09:30|207484.1|207334.1|207485.2|207335.2|207485.5|207335.5|207483.5|207333.5|17
1633928980000|2021-10-11 05:09:40|207484.9|207334.9|207481.1|207331.1|207484.9|207334.9|207481.1|207331.1|15
1633928990000|2021-10-11 05:09:50|207480.7|207330.7|207484.5|207334.5|207484.5|207334.5|207480.7|207330.7|10
1633929000000|2021-10-11 05:10:00|207484.3|207334.3|207481.4|207331.4|207486|207336|207481.4|207331.4|13
1633929010000|2021-10-11 05:10:10|207482.1|207332.1|207479.3|207329.3|207483.2|207333.2|207473.5|207323.5|15
1633929020000|2021-10-11 05:10:20|207479.4|207329.4|207471|207321|207479.4|207329.4|207470.7|207320.7|21
1633929030000|2021-10-11 05:10:30|207471.3|207321.3|207471.6|207321.6|207472.5|207322.5|207471.3|207321.3|10
1633929040000|2021-10-11 05:10:40|207471.4|207321.4|207471|207321|207471.6|207321.6|207470|207320|10
1633929050000|2021-10-11 05:10:50|207471.5|207321.5|207470.8|207320.8|207471.5|207321.5|207469.9|207319.9|8
1633929060000|2021-10-11 05:11:00|207470.5|207320.5|207474.8|207324.8|207474.8|207324.8|207470.5|207320.5|10
1633929070000|2021-10-11 05:11:10|207476.9|207326.9|207475.8|207325.8|207476.9|207326.9|207471.4|207321.4|16
1633929080000|2021-10-11 05:11:20|207475.4|207325.4|207475|207325|207475.7|207325.7|207474.1|207324.1|18
1633929090000|2021-10-11 05:11:30|207474.8|207324.8|207473.4|207323.4|207476.2|207326.2|207471.9|207321.9|9
1633929100000|2021-10-11 05:11:40|207473.9|207323.9|207473|207323|207473.9|207323.9|207472.2|207322.2|11
1633929110000|2021-10-11 05:11:50|207472.8|207322.8|207474.1|207324.1|207474.2|207324.2|207471.5|207321.5|10
1633929120000|2021-10-11 05:12:00|207474.4|207324.4|207473.9|207323.9|207475.1|207325.1|207472|207322|17
1633929130000|2021-10-11 05:12:10|207472.9|207322.9|207476.3|207326.3|207476.9|207326.9|207472.9|207322.9|14
1633929140000|2021-10-11 05:12:20|207476.2|207326.2|207476.3|207326.3|207476.8|207326.8|207475.5|207325.5|15
1633929150000|2021-10-11 05:12:30|207477.4|207327.4|207474.3|207324.3|207477.4|207327.4|207473.3|207323.3|18
1633929160000|2021-10-11 05:12:40|207473.8|207323.8|207474|207324|207474.5|207324.5|207473.7|207323.7|13
1633929170000|2021-10-11 05:12:50|207474.8|207324.8|207473|207323|207474.8|207324.8|207470|207320|15
1633929180000|2021-10-11 05:13:00|207473.2|207323.2|207474.3|207324.3|207476|207326|207473.2|207323.2|9
1633929190000|2021-10-11 05:13:10|207476.2|207326.2|207473.8|207323.8|207476.2|207326.2|207471.1|207321.1|8
1633929200000|2021-10-11 05:13:20|207473.9|207323.9|207472.9|207322.9|207474.3|207324.3|207472.9|207322.9|10
1633929210000|2021-10-11 05:13:30|207474.5|207324.5|207464.5|207314.5|207474.5|207324.5|207462.4|207312.4|22
1633929220000|2021-10-11 05:13:40|207460.5|207310.5|207458.8|207308.8|207462.6|207312.6|207457.9|207307.9|9
1633929230000|2021-10-11 05:13:50|207460.1|207310.1|207461.1|207311.1|207463.3|207313.3|207458.1|207308.1|17
1633929240000|2021-10-11 05:14:00|207460.6|207310.6|207453.2|207303.2|207462.4|207312.4|207449.6|207299.6|22
1633929250000|2021-10-11 05:14:10|207453.7|207303.7|207452.6|207302.6|207453.7|207303.7|207447.6|207297.6|9
1633929260000|2021-10-11 05:14:20|207451.9|207301.9|207454.8|207304.8|207454.9|207304.9|207451.4|207301.4|15
1633929270000|2021-10-11 05:14:30|207453.9|207303.9|207455|207305|207456.7|207306.7|207453.3|207303.3|12
1633929280000|2021-10-11 05:14:40|207455.1|207305.1|207451|207301|207456.6|207306.6|207449|207299|13
1633929290000|2021-10-11 05:14:50|207451.9|207301.9|207451.7|207301.7|207453|207303|207447.5|207297.5|9
1633929300000|2021-10-11 05:15:00|207447.8|207297.8|207409.7|207259.7|207452.9|207302.9|207408.9|207258.9|25
1633929310000|2021-10-11 05:15:10|207408.9|207258.9|207411.2|207261.2|207418.9|207268.9|207408.9|207258.9|17
1633929320000|2021-10-11 05:15:20|207410.4|207260.4|207413.1|207263.1|207413.8|207263.8|207410.3|207260.3|23
1633929330000|2021-10-11 05:15:30|207413.4|207263.4|207411.8|207261.8|207415.2|207265.2|207409.5|207259.5|19
1633929340000|2021-10-11 05:15:40|207411.9|207261.9|207417.3|207267.3|207417.3|207267.3|207411|207261|15
1633929350000|2021-10-11 05:15:50|207416.2|207266.2|207417.7|207267.7|207418.3|207268.3|207416.2|207266.2|15
1633929360000|2021-10-11 05:16:00|207417.4|207267.4|207415|207265|207417.4|207267.4|207409.3|207259.3|20
1633929370000|2021-10-11 05:16:10|207409.5|207259.5|207411.7|207261.7|207413.7|207263.7|207409.5|207259.5|12
1633929380000|2021-10-11 05:16:20|207410.8|207260.8|207409.6|207259.6|207411.1|207261.1|207407.5|207257.5|9
1633929390000|2021-10-11 05:16:30|207409|207259|207417.7|207267.7|207418|207268|207408.8|207258.8|16
1633929400000|2021-10-11 05:16:40|207416.2|207266.2|207414.8|207264.8|207417.8|207267.8|207412|207262|14
1633929410000|2021-10-11 05:16:50|207415.1|207265.1|207414.4|207264.4|207415.1|207265.1|207411.9|207261.9|13
1633929420000|2021-10-11 05:17:00|207413.5|207263.5|207418.9|207268.9|207420|207270|207413.5|207263.5|16
1633929430000|2021-10-11 05:17:10|207418.5|207268.5|207417.2|207267.2|207418.9|207268.9|207413.1|207263.1|12
1633929440000|2021-10-11 05:17:20|207416.8|207266.8|207418.6|207268.6|207418.6|207268.6|207416.8|207266.8|8
1633929450000|2021-10-11 05:17:30|207415.9|207265.9|207408.1|207258.1|207415.9|207265.9|207404.7|207254.7|26
1633929460000|2021-10-11 05:17:40|207408|207258|207405.7|207255.7|207408.8|207258.8|207405.7|207255.7|15
1633929470000|2021-10-11 05:17:50|207404.5|207254.5|207406.3|207256.3|207406.9|207256.9|207404.5|207254.5|13
1633929480000|2021-10-11 05:18:00|207405.7|207255.7|207404.3|207254.3|207405.7|207255.7|207401.5|207251.5|14
1633929490000|2021-10-11 05:18:10|207404.4|207254.4|207402.4|207252.4|207405.1|207255.1|207399.1|207249.1|20
1633929500000|2021-10-11 05:18:20|207403.2|207253.2|207405.6|207255.6|207406|207256|207403.2|207253.2|15
1633929510000|2021-10-11 05:18:30|207405.3|207255.3|207402.6|207252.6|207405.7|207255.7|207402.6|207252.6|14
1633929520000|2021-10-11 05:18:40|207405|207255|207407|207257|207407.7|207257.7|207403.7|207253.7|9
1633929530000|2021-10-11 05:18:50|207404.5|207254.5|207407.4|207257.4|207407.4|207257.4|207404.5|207254.5|9
1633929540000|2021-10-11 05:19:00|207406.6|207256.6|207406|207256|207408|207258|207403.7|207253.7|14
1633929550000|2021-10-11 05:19:10|207405.5|207255.5|207409.4|207259.4|207409.4|207259.4|207401.4|207251.4|8
1633929560000|2021-10-11 05:19:20|207410|207260|207407.5|207257.5|207410|207260|207407.1|207257.1|15
1633929570000|2021-10-11 05:19:30|207406.2|207256.2|207407|207257|207407|207257|207402|207252|7
1633929580000|2021-10-11 05:19:40|207405.8|207255.8|207405.8|207255.8|207406.7|207256.7|207403.9|207253.9|11
1633929590000|2021-10-11 05:19:50|207405.5|207255.5|207407.5|207257.5|207408|207258|207404.3|207254.3|16
1633929600000|2021-10-11 05:20:00|207408.6|207258.6|207414.5|207264.5|207417.7|207267.7|207408.6|207258.6|22
1633929610000|2021-10-11 05:20:10|207415.9|207265.9|207421.2|207271.2|207421.2|207271.2|207415.9|207265.9|22
1633929620000|2021-10-11 05:20:20|207420.5|207270.5|207473.5|207323.5|207475.8|207325.8|207420.2|207270.2|25
1633929630000|2021-10-11 05:20:30|207473.7|207323.7|207473.1|207323.1|207474.6|207324.6|207472.5|207322.5|22
1633929640000|2021-10-11 05:20:40|207473.4|207323.4|207470.7|207320.7|207473.4|207323.4|207468.2|207318.2|18
1633929650000|2021-10-11 05:20:50|207471.2|207321.2|207471|207321|207473.2|207323.2|207470.5|207320.5|6
1633929660000|2021-10-11 05:21:00|207470.5|207320.5|207474.6|207324.6|207474.7|207324.7|207470.5|207320.5|11
1633929670000|2021-10-11 05:21:10|207473.4|207323.4|207473.5|207323.5|207478.9|207328.9|207473.4|207323.4|18
1633929680000|2021-10-11 05:21:20|207473.8|207323.8|207478.5|207328.5|207482.1|207332.1|207473.8|207323.8|23
1633929690000|2021-10-11 05:21:30|207479.7|207329.7|207476.8|207326.8|207480.6|207330.6|207474.8|207324.8|20
1633929700000|2021-10-11 05:21:40|207477.3|207327.3|207476.6|207326.6|207477.7|207327.7|207475.2|207325.2|18
1633929710000|2021-10-11 05:21:50|207476.5|207326.5|207475.8|207325.8|207476.5|207326.5|207473.9|207323.9|11
1633929720000|2021-10-11 05:22:00|207475.9|207325.9|207478.6|207328.6|207479|207329|207475.9|207325.9|15
1633929730000|2021-10-11 05:22:10|207477.7|207327.7|207478|207328|207478.7|207328.7|207477.5|207327.5|14
1633929740000|2021-10-11 05:22:20|207477.7|207327.7|207472.4|207322.4|207478.5|207328.5|207472.4|207322.4|19
1633929750000|2021-10-11 05:22:30|207472.9|207322.9|207474.4|207324.4|207474.4|207324.4|207472.1|207322.1|18
1633929760000|2021-10-11 05:22:40|207474.6|207324.6|207472.6|207322.6|207476.1|207326.1|207472.4|207322.4|10
1633929770000|2021-10-11 05:22:50|207472|207322|207472.8|207322.8|207473.4|207323.4|207471.9|207321.9|14
1633929780000|2021-10-11 05:23:00|207473.6|207323.6|207478.5|207328.5|207478.9|207328.9|207473.6|207323.6|14
1633929790000|2021-10-11 05:23:10|207476|207326|207472.4|207322.4|207476.4|207326.4|207471.5|207321.5|12
1633929800000|2021-10-11 05:23:20|207473.6|207323.6|207473.8|207323.8|207477.1|207327.1|207470.5|207320.5|20
1633929810000|2021-10-11 05:23:30|207474|207324|207473.7|207323.7|207474.6|207324.6|207473|207323|18
1633929820000|2021-10-11 05:23:40|207474.4|207324.4|207472.1|207322.1|207475.5|207325.5|207469.8|207319.8|21
1633929830000|2021-10-11 05:23:50|207472.3|207322.3|207475.6|207325.6|207475.9|207325.9|207459.1|207309.1|24
1633929840000|2021-10-11 05:24:00|207477.3|207327.3|207469.3|207319.3|207477.4|207327.4|207469.1|207319.1|24
1633929850000|2021-10-11 05:24:10|207468.7|207318.7|207466.9|207316.9|207469.9|207319.9|207466.7|207316.7|20
1633929860000|2021-10-11 05:24:20|207465.6|207315.6|207467.6|207317.6|207468.5|207318.5|207465.6|207315.6|15
1633929870000|2021-10-11 05:24:30|207468.6|207318.6|207477.4|207327.4|207477.8|207327.8|207468.3|207318.3|23
1633929880000|2021-10-11 05:24:40|207474|207324|207475.1|207325.1|207475.9|207325.9|207472.8|207322.8|21
1633929890000|2021-10-11 05:24:50|207475.4|207325.4|207472|207322|207475.5|207325.5|207471.9|207321.9|23
1633929900000|2021-10-11 05:25:00|207471.9|207321.9|207472.3|207322.3|207473.9|207323.9|207471.2|207321.2|11
1633929910000|2021-10-11 05:25:10|207471.9|207321.9|207471.6|207321.6|207475.5|207325.5|207460.3|207310.3|25
1633929920000|2021-10-11 05:25:20|207475.1|207325.1|207463.6|207313.6|207476.1|207326.1|207460.6|207310.6|29
1633929930000|2021-10-11 05:25:30|207465.7|207315.7|207465.3|207315.3|207466.5|207316.5|207462.1|207312.1|22
1633929940000|2021-10-11 05:25:40|207464.8|207314.8|207474.3|207324.3|207476.7|207326.7|207464.8|207314.8|19
1633929950000|2021-10-11 05:25:50|207475|207325|207473.2|207323.2|207475.4|207325.4|207472.4|207322.4|13
1633929960000|2021-10-11 05:26:00|207473.1|207323.1|207474.1|207324.1|207474.2|207324.2|207472.7|207322.7|11
1633929970000|2021-10-11 05:26:10|207469.4|207319.4|207462.4|207312.4|207473.8|207323.8|207459.6|207309.6|22
1633929980000|2021-10-11 05:26:20|207458|207308|207439.8|207289.8|207458|207308|207436.6|207286.6|17
1633929990000|2021-10-11 05:26:30|207441.3|207291.3|207440.3|207290.3|207441.6|207291.6|207433.3|207283.3|14
1633930000000|2021-10-11 05:26:40|207440|207290|207430.8|207280.8|207440|207290|207427.2|207277.2|23
1633930010000|2021-10-11 05:26:50|207430.9|207280.9|207428.4|207278.4|207433.1|207283.1|207426.1|207276.1|15
1633930020000|2021-10-11 05:27:00|207426.7|207276.7|207431.8|207281.8|207433.6|207283.6|207426.7|207276.7|15
1633930030000|2021-10-11 05:27:10|207432.3|207282.3|207432.6|207282.6|207433.4|207283.4|207431.7|207281.7|16
1633930040000|2021-10-11 05:27:20|207432.8|207282.8|207443.6|207293.6|207443.8|207293.8|207432.3|207282.3|24
1633930050000|2021-10-11 05:27:30|207442.4|207292.4|207442|207292|207445|207295|207442|207292|15
1633930060000|2021-10-11 05:27:40|207438.9|207288.9|207443.1|207293.1|207443.2|207293.2|207438.9|207288.9|8
1633930070000|2021-10-11 05:27:50|207442.4|207292.4|207448.9|207298.9|207453|207303|207441.2|207291.2|13
1633930080000|2021-10-11 05:28:00|207449.7|207299.7|207458.1|207308.1|207460.7|207310.7|207449.5|207299.5|24
1633930090000|2021-10-11 05:28:10|207458.5|207308.5|207456.9|207306.9|207459.5|207309.5|207456.1|207306.1|11
1633930100000|2021-10-11 05:28:20|207457.7|207307.7|207458.3|207308.3|207460|207310|207457.7|207307.7|13
1633930110000|2021-10-11 05:28:30|207458.2|207308.2|207452.9|207302.9|207462.4|207312.4|207451|207301|20
1633930120000|2021-10-11 05:28:40|207453.5|207303.5|207456.4|207306.4|207461.1|207311.1|207446|207296|11
1633930130000|2021-10-11 05:28:50|207458.1|207308.1|207460.1|207310.1|207461.3|207311.3|207458.1|207308.1|13
1633930140000|2021-10-11 05:29:00|207461|207311|207437.9|207287.9|207461|207311|207437.9|207287.9|17
1633930150000|2021-10-11 05:29:10|207438.5|207288.5|207439.9|207289.9|207443.4|207293.4|207436|207286|15
1633930160000|2021-10-11 05:29:20|207439.7|207289.7|207439.6|207289.6|207441|207291|207438.9|207288.9|9
1633930170000|2021-10-11 05:29:30|207439.8|207289.8|207462.9|207312.9|207464.1|207314.1|207439.8|207289.8|23
1633930180000|2021-10-11 05:29:40|207459.1|207309.1|207449.3|207299.3|207468|207318|207449.3|207299.3|17
1633930190000|2021-10-11 05:29:50|207444.9|207294.9|207448.6|207298.6|207449.6|207299.6|207444.9|207294.9|9
1633930200000|2021-10-11 05:30:00|207449.3|207299.3|207448.3|207298.3|207449.3|207299.3|207443.5|207293.5|25
1633930210000|2021-10-11 05:30:10|207449.2|207299.2|207458.7|207308.7|207458.7|207308.7|207444.9|207294.9|21
1633930220000|2021-10-11 05:30:20|207459.2|207309.2|207439.1|207289.1|207459.2|207309.2|207438.5|207288.5|23
1633930230000|2021-10-11 05:30:30|207439.6|207289.6|207439.9|207289.9|207441.7|207291.7|207437.2|207287.2|13
1633930240000|2021-10-11 05:30:40|207439.1|207289.1|207439.2|207289.2|207440.3|207290.3|207439.1|207289.1|8
1633930250000|2021-10-11 05:30:50|207442.5|207292.5|207438|207288|207442.7|207292.7|207436.7|207286.7|5
1633930260000|2021-10-11 05:31:00|207438.3|207288.3|207467.4|207317.4|207467.4|207317.4|207437.9|207287.9|31
1633930270000|2021-10-11 05:31:10|207467.2|207317.2|207464.8|207314.8|207467.7|207317.7|207463|207313|21
1633930280000|2021-10-11 05:31:20|207464.7|207314.7|207447.4|207297.4|207464.7|207314.7|207447.4|207297.4|16
1633930290000|2021-10-11 05:31:30|207452.3|207302.3|207442.8|207292.8|207461.4|207311.4|207440.3|207290.3|26
1633930300000|2021-10-11 05:31:40|207443.2|207293.2|207439.9|207289.9|207443.9|207293.9|207439.9|207289.9|11
1633930310000|2021-10-11 05:31:50|207441|207291|207435|207285|207441.2|207291.2|207433.5|207283.5|15
1633930320000|2021-10-11 05:32:00|207437.8|207287.8|207441.6|207291.6|207441.6|207291.6|207435.4|207285.4|23
1633930330000|2021-10-11 05:32:10|207441.7|207291.7|207437.5|207287.5|207441.7|207291.7|207435.4|207285.4|18
1633930340000|2021-10-11 05:32:20|207437.1|207287.1|207458.5|207308.5|207468.5|207318.5|207435.9|207285.9|15
1633930350000|2021-10-11 05:32:30|207457.5|207307.5|207456.7|207306.7|207460.9|207310.9|207454.6|207304.6|16
1633930360000|2021-10-11 05:32:40|207456.2|207306.2|207442|207292|207457.3|207307.3|207440.8|207290.8|13
1633930370000|2021-10-11 05:32:50|207444.3|207294.3|207438.4|207288.4|207444.3|207294.3|207438.4|207288.4|15
1633930380000|2021-10-11 05:33:00|207438.3|207288.3|207440|207290|207440.8|207290.8|207438.3|207288.3|8
1633930390000|2021-10-11 05:33:10|207439.4|207289.4|207438.3|207288.3|207439.4|207289.4|207434.1|207284.1|10
1633930400000|2021-10-11 05:33:20|207440|207290|207444.5|207294.5|207444.5|207294.5|207438.2|207288.2|16
1633930410000|2021-10-11 05:33:30|207443.3|207293.3|207438.2|207288.2|207444.7|207294.7|207436.1|207286.1|13
1633930420000|2021-10-11 05:33:40|207439|207289|207434.2|207284.2|207441.8|207291.8|207434.2|207284.2|14
1633930430000|2021-10-11 05:33:50|207434.7|207284.7|207436.9|207286.9|207441.5|207291.5|207434.7|207284.7|17
1633930440000|2021-10-11 05:34:00|207437.3|207287.3|207442.6|207292.6|207442.6|207292.6|207437.3|207287.3|17
1633930450000|2021-10-11 05:34:10|207438.9|207288.9|207444|207294|207444|207294|207438.9|207288.9|8
1633930460000|2021-10-11 05:34:20|207437.5|207287.5|207438.2|207288.2|207438.9|207288.9|207437|207287|10
1633930470000|2021-10-11 05:34:30|207439.9|207289.9|207436.4|207286.4|207439.9|207289.9|207433.7|207283.7|14
1633930480000|2021-10-11 05:34:40|207434.3|207284.3|207437.1|207287.1|207440.6|207290.6|207431.5|207281.5|29
1633930490000|2021-10-11 05:34:50|207437.6|207287.6|207434.8|207284.8|207437.6|207287.6|207432.6|207282.6|18
1633930500000|2021-10-11 05:35:00|207433.9|207283.9|207435.2|207285.2|207436|207286|207433.5|207283.5|11
1633930510000|2021-10-11 05:35:10|207430.5|207280.5|207436.8|207286.8|207436.8|207286.8|207430.5|207280.5|14
1633930520000|2021-10-11 05:35:20|207437.4|207287.4|207434.8|207284.8|207437.7|207287.7|207432.4|207282.4|14
1633930530000|2021-10-11 05:35:30|207433.3|207283.3|207430.9|207280.9|207433.8|207283.8|207430.3|207280.3|10
1633930540000|2021-10-11 05:35:40|207432.3|207282.3|207435.2|207285.2|207435.2|207285.2|207430.5|207280.5|16
1633930550000|2021-10-11 05:35:50|207435.6|207285.6|207429.7|207279.7|207435.6|207285.6|207429.3|207279.3|11
1633930560000|2021-10-11 05:36:00|207429.6|207279.6|207431.4|207281.4|207434.5|207284.5|207429.6|207279.6|11
1633930570000|2021-10-11 05:36:10|207429.7|207279.7|207430.6|207280.6|207437.1|207287.1|207429.1|207279.1|15
1633930580000|2021-10-11 05:36:20|207431.9|207281.9|207436.8|207286.8|207436.8|207286.8|207431.9|207281.9|12
1633930590000|2021-10-11 05:36:30|207435.5|207285.5|207426.1|207276.1|207435.6|207285.6|207425.9|207275.9|9
1633930600000|2021-10-11 05:36:40|207423.1|207273.1|207426.8|207276.8|207430.6|207280.6|207423.1|207273.1|15
1633930610000|2021-10-11 05:36:50|207427.1|207277.1|207420.5|207270.5|207428.9|207278.9|207420.5|207270.5|18
1633930620000|2021-10-11 05:37:00|207420|207270|207419.9|207269.9|207422.7|207272.7|207417.5|207267.5|18
1633930630000|2021-10-11 05:37:10|207422.6|207272.6|207420|207270|207422.6|207272.6|207418.6|207268.6|14
1633930640000|2021-10-11 05:37:20|207417.5|207267.5|207419.1|207269.1|207421.3|207271.3|207417.5|207267.5|9
1633930650000|2021-10-11 05:37:30|207419.5|207269.5|207388.4|207238.4|207421.3|207271.3|207384|207234|22
1633930660000|2021-10-11 05:37:40|207387.7|207237.7|207410.1|207260.1|207420.7|207270.7|207384.2|207234.2|33
1633930670000|2021-10-11 05:37:50|207410.2|207260.2|207417|207267|207423|207273|207407.2|207257.2|27
1633930680000|2021-10-11 05:38:00|207418.3|207268.3|207425.8|207275.8|207427.6|207277.6|207418.3|207268.3|26
1633930690000|2021-10-11 05:38:10|207426.3|207276.3|207409.2|207259.2|207426.3|207276.3|207406.9|207256.9|25
1633930700000|2021-10-11 05:38:20|207407.5|207257.5|207423.3|207273.3|207426.7|207276.7|207405.5|207255.5|18
1633930710000|2021-10-11 05:38:30|207423|207273|207408|207258|207423.7|207273.7|207407|207257|21
1633930720000|2021-10-11 05:38:40|207404.4|207254.4|207403.2|207253.2|207406|207256|207403.2|207253.2|14
1633930730000|2021-10-11 05:38:50|207404.4|207254.4|207403.9|207253.9|207404.4|207254.4|207402.3|207252.3|13
1633930740000|2021-10-11 05:39:00|207402.5|207252.5|207402.8|207252.8|207403.6|207253.6|207402|207252|8
1633930750000|2021-10-11 05:39:10|207404.6|207254.6|207393.4|207243.4|207404.8|207254.8|207381.4|207231.4|24
1633930760000|2021-10-11 05:39:20|207393.8|207243.8|207392.4|207242.4|207395|207245|207390.7|207240.7|11
1633930770000|2021-10-11 05:39:30|207392.7|207242.7|207387.9|207237.9|207393.3|207243.3|207387.3|207237.3|16
1633930780000|2021-10-11 05:39:40|207387.6|207237.6|207389.4|207239.4|207390.4|207240.4|207385|207235|14
1633930790000|2021-10-11 05:39:50|207390|207240|207409.7|207259.7|207415.9|207265.9|207390|207240|19
1633930800000|2021-10-11 05:40:00|207410|207260|207398.4|207248.4|207410.6|207260.6|207397.3|207247.3|21
1633930810000|2021-10-11 05:40:10|207400.1|207250.1|207387.6|207237.6|207400.1|207250.1|207387|207237|24
1633930820000|2021-10-11 05:40:20|207388.4|207238.4|207393|207243|207395.5|207245.5|207385|207235|18
1633930830000|2021-10-11 05:40:30|207392.1|207242.1|207395.3|207245.3|207396.3|207246.3|207392.1|207242.1|21
1633930840000|2021-10-11 05:40:40|207395.6|207245.6|207397.9|207247.9|207398.8|207248.8|207394.3|207244.3|13
1633930850000|2021-10-11 05:40:50|207398|207248|207392.5|207242.5|207398|207248|207392.5|207242.5|11
1633930860000|2021-10-11 05:41:00|207394.6|207244.6|207382.5|207232.5|207398|207248|207382.5|207232.5|23
1633930870000|2021-10-11 05:41:10|207385.6|207235.6|207385.3|207235.3|207389.5|207239.5|207383.2|207233.2|16
1633930880000|2021-10-11 05:41:20|207386.1|207236.1|207377.2|207227.2|207387.2|207237.2|207375.4|207225.4|20
1633930890000|2021-10-11 05:41:30|207379|207229|207377.1|207227.1|207379.8|207229.8|207372.4|207222.4|25
1633930900000|2021-10-11 05:41:40|207375|207225|207377.1|207227.1|207378.1|207228.1|207373.7|207223.7|11
1633930910000|2021-10-11 05:41:50|207374.5|207224.5|207376.1|207226.1|207377.7|207227.7|207374.5|207224.5|14
1633930920000|2021-10-11 05:42:00|207374.7|207224.7|207376.6|207226.6|207376.8|207226.8|207372.7|207222.7|14
1633930930000|2021-10-11 05:42:10|207376.3|207226.3|207372.5|207222.5|207381.7|207231.7|207372.3|207222.3|17
1633930940000|2021-10-11 05:42:20|207376.2|207226.2|207375.3|207225.3|207378.9|207228.9|207375.3|207225.3|17
1633930950000|2021-10-11 05:42:30|207376.1|207226.1|207375.1|207225.1|207378.3|207228.3|207375|207225|9
1633930960000|2021-10-11 05:42:40|207373.6|207223.6|207375.9|207225.9|207376.3|207226.3|207370.8|207220.8|20
1633930970000|2021-10-11 05:42:50|207377.4|207227.4|207372.8|207222.8|207378.3|207228.3|207372.8|207222.8|15
1633930980000|2021-10-11 05:43:00|207377.4|207227.4|207374.7|207224.7|207377.4|207227.4|207368.8|207218.8|19
1633930990000|2021-10-11 05:43:10|207379.7|207229.7|207375|207225|207379.7|207229.7|207371.6|207221.6|20
1633931000000|2021-10-11 05:43:20|207375.7|207225.7|207373.8|207223.8|207377.3|207227.3|207373.8|207223.8|10
1633931010000|2021-10-11 05:43:30|207376.5|207226.5|207376.1|207226.1|207376.5|207226.5|207372.6|207222.6|15
1633931020000|2021-10-11 05:43:40|207374.8|207224.8|207375.6|207225.6|207377|207227|207374.5|207224.5|8
1633931030000|2021-10-11 05:43:50|207376.3|207226.3|207376.7|207226.7|207377.6|207227.6|207374.3|207224.3|14
1633931040000|2021-10-11 05:44:00|207377.4|207227.4|207382.5|207232.5|207385.3|207235.3|207371.8|207221.8|18
1633931050000|2021-10-11 05:44:10|207382.6|207232.6|207382.7|207232.7|207387.8|207237.8|207382.6|207232.6|19
1633931060000|2021-10-11 05:44:20|207384|207234|207383.6|207233.6|207384.1|207234.1|207382.4|207232.4|14
1633931070000|2021-10-11 05:44:30|207383.7|207233.7|207379|207229|207384.5|207234.5|207379|207229|8
1633931080000|2021-10-11 05:44:40|207378.8|207228.8|207381.2|207231.2|207381.2|207231.2|207378.8|207228.8|9
1633931090000|2021-10-11 05:44:50|207382.6|207232.6|207378.1|207228.1|207383.1|207233.1|207372.7|207222.7|13
1633931100000|2021-10-11 05:45:00|207378.2|207228.2|207380.1|207230.1|207381.1|207231.1|207374.4|207224.4|16
1633931110000|2021-10-11 05:45:10|207380.5|207230.5|207382.2|207232.2|207382.5|207232.5|207378.6|207228.6|8
1633931120000|2021-10-11 05:45:20|207378.6|207228.6|207378.8|207228.8|207386.4|207236.4|207377.9|207227.9|14
1633931130000|2021-10-11 05:45:30|207378.6|207228.6|207379.6|207229.6|207381.4|207231.4|207377.6|207227.6|9
1633931140000|2021-10-11 05:45:40|207387.5|207237.5|207377.9|207227.9|207387.5|207237.5|207377.9|207227.9|16
1633931150000|2021-10-11 05:45:50|207378.9|207228.9|207380.1|207230.1|207385.6|207235.6|207378.9|207228.9|17
1633931160000|2021-10-11 05:46:00|207380|207230|207382|207232|207385.7|207235.7|207379.9|207229.9|25
1633931170000|2021-10-11 05:46:10|207380.7|207230.7|207382.2|207232.2|207383.3|207233.3|207379.2|207229.2|8
1633931180000|2021-10-11 05:46:20|207381.9|207231.9|207382.5|207232.5|207385.2|207235.2|207381.5|207231.5|12
1633931190000|2021-10-11 05:46:30|207382.9|207232.9|207382.5|207232.5|207384.4|207234.4|207382.3|207232.3|11
1633931200000|2021-10-11 05:46:40|207379.3|207229.3|207383.8|207233.8|207385.4|207235.4|207379.3|207229.3|17
1633931210000|2021-10-11 05:46:50|207384.1|207234.1|207380|207230|207384.2|207234.2|207379.7|207229.7|24
1633931220000|2021-10-11 05:47:00|207380.7|207230.7|207380.9|207230.9|207381|207231|207378.3|207228.3|14
1633931230000|2021-10-11 05:47:10|207381.5|207231.5|207380.1|207230.1|207382.8|207232.8|207380.1|207230.1|11
1633931240000|2021-10-11 05:47:20|207379.7|207229.7|207378.4|207228.4|207381.7|207231.7|207378.3|207228.3|10
1633931250000|2021-10-11 05:47:30|207373.6|207223.6|207377.1|207227.1|207382.6|207232.6|207373.6|207223.6|13
1633931260000|2021-10-11 05:47:40|207377|207227|207380|207230|207380|207230|207376.7|207226.7|18
1633931270000|2021-10-11 05:47:50|207379|207229|207376|207226|207379.7|207229.7|207376|207226|8
1633931280000|2021-10-11 05:48:00|207375.1|207225.1|207379|207229|207379|207229|207375.1|207225.1|12
1633931290000|2021-10-11 05:48:10|207380.7|207230.7|207382.9|207232.9|207387.8|207237.8|207378.8|207228.8|13
1633931300000|2021-10-11 05:48:20|207382.2|207232.2|207383.4|207233.4|207384.4|207234.4|207382.2|207232.2|11
1633931310000|2021-10-11 05:48:30|207384.1|207234.1|207383.8|207233.8|207384.2|207234.2|207383.3|207233.3|11
1633931320000|2021-10-11 05:48:40|207383.6|207233.6|207382.1|207232.1|207383.6|207233.6|207381.8|207231.8|11
1633931330000|2021-10-11 05:48:50|207382.6|207232.6|207383|207233|207383.9|207233.9|207382.3|207232.3|16
1633931340000|2021-10-11 05:49:00|207382.9|207232.9|207384.4|207234.4|207384.4|207234.4|207382.7|207232.7|16
1633931350000|2021-10-11 05:49:10|207384.3|207234.3|207386.8|207236.8|207386.8|207236.8|207383.2|207233.2|18
1633931360000|2021-10-11 05:49:20|207385.4|207235.4|207383.2|207233.2|207386.9|207236.9|207382.9|207232.9|19
1633931370000|2021-10-11 05:49:30|207380.2|207230.2|207382.9|207232.9|207384.3|207234.3|207380.2|207230.2|18
1633931380000|2021-10-11 05:49:40|207383.1|207233.1|207382.9|207232.9|207383.9|207233.9|207381.6|207231.6|15
1633931390000|2021-10-11 05:49:50|207383.5|207233.5|207382.4|207232.4|207383.5|207233.5|207382.4|207232.4|10
1633931400000|2021-10-11 05:50:00|207382.1|207232.1|207383.4|207233.4|207383.5|207233.5|207381.8|207231.8|10
1633931410000|2021-10-11 05:50:10|207383.1|207233.1|207380.5|207230.5|207383.1|207233.1|207378.5|207228.5|13
1633931420000|2021-10-11 05:50:20|207380.4|207230.4|207378.6|207228.6|207381.1|207231.1|207376.9|207226.9|14
1633931430000|2021-10-11 05:50:30|207378|207228|207378|207228|207378.9|207228.9|207378|207228|6
1633931440000|2021-10-11 05:50:40|207379|207229|207377.8|207227.8|207379|207229|207377.1|207227.1|14
1633931450000|2021-10-11 05:50:50|207378.6|207228.6|207375.8|207225.8|207378.8|207228.8|207375.6|207225.6|14
1633931460000|2021-10-11 05:51:00|207376.4|207226.4|207378.1|207228.1|207378.9|207228.9|207375.2|207225.2|23
1633931470000|2021-10-11 05:51:10|207378.2|207228.2|207378.5|207228.5|207378.8|207228.8|207377.4|207227.4|17
1633931480000|2021-10-11 05:51:20|207378.1|207228.1|207380.3|207230.3|207380.3|207230.3|207376.9|207226.9|12
1633931490000|2021-10-11 05:51:30|207378.2|207228.2|207384.3|207234.3|207385.1|207235.1|207376.1|207226.1|17
1633931500000|2021-10-11 05:51:40|207384.4|207234.4|207384.7|207234.7|207385.4|207235.4|207383.8|207233.8|14
1633931510000|2021-10-11 05:51:50|207385.1|207235.1|207385|207235|207385.2|207235.2|207383.3|207233.3|13
1633931520000|2021-10-11 05:52:00|207384.9|207234.9|207383.4|207233.4|207385.5|207235.5|207382.9|207232.9|17
1633931530000|2021-10-11 05:52:10|207382.9|207232.9|207384.1|207234.1|207384.4|207234.4|207381.7|207231.7|12
1633931540000|2021-10-11 05:52:20|207383.6|207233.6|207384.6|207234.6|207384.6|207234.6|207382.9|207232.9|12
1633931550000|2021-10-11 05:52:30|207384|207234|207383.8|207233.8|207384|207234|207382.3|207232.3|9
1633931560000|2021-10-11 05:52:40|207383.6|207233.6|207381.7|207231.7|207383.6|207233.6|207380.8|207230.8|9
1633931570000|2021-10-11 05:52:50|207381.9|207231.9|207382.4|207232.4|207382.6|207232.6|207381.6|207231.6|10
1633931580000|2021-10-11 05:53:00|207382.3|207232.3|207381.1|207231.1|207382.9|207232.9|207378.3|207228.3|11
1633931590000|2021-10-11 05:53:10|207381.7|207231.7|207379.1|207229.1|207381.7|207231.7|207377.6|207227.6|13
1633931600000|2021-10-11 05:53:20|207378.9|207228.9|207377.9|207227.9|207379.5|207229.5|207377.7|207227.7|11
1633931610000|2021-10-11 05:53:30|207378.3|207228.3|207377.4|207227.4|207378.3|207228.3|207376|207226|13
1633931620000|2021-10-11 05:53:40|207376.1|207226.1|207379|207229|207379.2|207229.2|207376.1|207226.1|10
1633931630000|2021-10-11 05:53:50|207378.2|207228.2|207378.1|207228.1|207378.4|207228.4|207378.1|207228.1|5
1633931640000|2021-10-11 05:54:00|207377.7|207227.7|207378.1|207228.1|207378.2|207228.2|207376.5|207226.5|13
1633931650000|2021-10-11 05:54:10|207376.1|207226.1|207379.1|207229.1|207379.1|207229.1|207376.1|207226.1|11
1633931660000|2021-10-11 05:54:20|207379.3|207229.3|207377.8|207227.8|207379.6|207229.6|207377.6|207227.6|15
1633931670000|2021-10-11 05:54:30|207379.7|207229.7|207379|207229|207380.5|207230.5|207378.2|207228.2|10
1633931680000|2021-10-11 05:54:40|207379.1|207229.1|207378.1|207228.1|207379.9|207229.9|207377.8|207227.8|15
1633931690000|2021-10-11 05:54:50|207378|207228|207375.6|207225.6|207379.5|207229.5|207375.4|207225.4|17
1633931700000|2021-10-11 05:55:00|207375.5|207225.5|207376.2|207226.2|207376.9|207226.9|207375|207225|21
1633931710000|2021-10-11 05:55:10|207376.7|207226.7|207377.5|207227.5|207378.2|207228.2|207376.7|207226.7|13
1633931720000|2021-10-11 05:55:20|207377.2|207227.2|207380.5|207230.5|207383|207233|207373.9|207223.9|12
1633931730000|2021-10-11 05:55:30|207378.9|207228.9|207379.8|207229.8|207381.9|207231.9|207378.2|207228.2|12
1633931740000|2021-10-11 05:55:40|207380.7|207230.7|207375.4|207225.4|207380.7|207230.7|207373.6|207223.6|16
1633931750000|2021-10-11 05:55:50|207375|207225|207373.8|207223.8|207376.8|207226.8|207370.8|207220.8|26
1633931760000|2021-10-11 05:56:00|207371.7|207221.7|207373.9|207223.9|207376.9|207226.9|207371.7|207221.7|16
1633931770000|2021-10-11 05:56:10|207373.3|207223.3|207372.8|207222.8|207375.8|207225.8|207370.3|207220.3|11
1633931780000|2021-10-11 05:56:20|207373.3|207223.3|207371.5|207221.5|207378.7|207228.7|207371.5|207221.5|10
1633931790000|2021-10-11 05:56:30|207377.4|207227.4|207373.1|207223.1|207377.9|207227.9|207370.1|207220.1|21
1633931800000|2021-10-11 05:56:40|207381|207231|207384.5|207234.5|207384.8|207234.8|207374.2|207224.2|17
1633931810000|2021-10-11 05:56:50|207384.9|207234.9|207380.8|207230.8|207384.9|207234.9|207380.8|207230.8|10
1633931820000|2021-10-11 05:57:00|207382.1|207232.1|207392.4|207242.4|207395|207245|207380.6|207230.6|15
1633931830000|2021-10-11 05:57:10|207400.3|207250.3|207384.5|207234.5|207400.3|207250.3|207383|207233|13
1633931840000|2021-10-11 05:57:20|207379.7|207229.7|207384.7|207234.7|207385.6|207235.6|207379.7|207229.7|15
1633931850000|2021-10-11 05:57:30|207384.2|207234.2|207384.4|207234.4|207385.3|207235.3|207379.7|207229.7|12
1633931860000|2021-10-11 05:57:40|207386.6|207236.6|207381.4|207231.4|207386.6|207236.6|207380.5|207230.5|15
1633931870000|2021-10-11 05:57:50|207380.9|207230.9|207380.7|207230.7|207381.8|207231.8|207379.3|207229.3|7
1633931880000|2021-10-11 05:58:00|207378.6|207228.6|207377.6|207227.6|207383|207233|207377.5|207227.5|13
1633931890000|2021-10-11 05:58:10|207378|207228|207375.2|207225.2|207378.1|207228.1|207374|207224|12
1633931900000|2021-10-11 05:58:20|207374.3|207224.3|207372.2|207222.2|207379.3|207229.3|207372.2|207222.2|16
1633931910000|2021-10-11 05:58:30|207372.1|207222.1|207374.7|207224.7|207375.4|207225.4|207371.9|207221.9|18
1633931920000|2021-10-11 05:58:40|207374.9|207224.9|207371.4|207221.4|207375|207225|207369.3|207219.3|20
1633931930000|2021-10-11 05:58:50|207373.7|207223.7|207373.8|207223.8|207375.7|207225.7|207370.8|207220.8|14
1633931940000|2021-10-11 05:59:00|207369.2|207219.2|207371.9|207221.9|207376.1|207226.1|207369.1|207219.1|19
1633931950000|2021-10-11 05:59:10|207371.2|207221.2|207371.9|207221.9|207373.4|207223.4|207371.2|207221.2|11
1633931960000|2021-10-11 05:59:20|207371.7|207221.7|207369.6|207219.6|207375.1|207225.1|207368.4|207218.4|9
1633931970000|2021-10-11 05:59:30|207372.1|207222.1|207369.1|207219.1|207373|207223|207368.5|207218.5|13
1633931980000|2021-10-11 05:59:40|207370.2|207220.2|207374.6|207224.6|207377.1|207227.1|207369.6|207219.6|13
1633931990000|2021-10-11 05:59:50|207373.8|207223.8|207370.7|207220.7|207373.8|207223.8|207368.1|207218.1|19
1633932000000|2021-10-11 06:00:00|207368.7|207218.7|207362.6|207212.6|207373.6|207223.6|207359.9|207209.9|29
1633932010000|2021-10-11 06:00:10|207364.6|207214.6|207339.2|207189.2|207372.6|207222.6|207336.9|207186.9|28
1633932020000|2021-10-11 06:00:20|207343.8|207193.8|207293.4|207143.4|207343.8|207193.8|207283.6|207133.6|35
1633932030000|2021-10-11 06:00:30|207294.6|207144.6|207302.4|207152.4|207302.4|207152.4|207288.7|207138.7|31
1633932040000|2021-10-11 06:00:40|207302.6|207152.6|207291|207141|207302.6|207152.6|207290.7|207140.7|23
1633932050000|2021-10-11 06:00:50|207291.8|207141.8|207271.7|207121.7|207293.9|207143.9|207271.7|207121.7|34
1633932060000|2021-10-11 06:01:00|207260.2|207110.2|207250.5|207100.5|207261.3|207111.3|207247.4|207097.4|26
1633932070000|2021-10-11 06:01:10|207252|207102|207235.5|207085.5|207252|207102|207203.7|207053.7|37
1633932080000|2021-10-11 06:01:20|207234.1|207084.1|207236.6|207086.6|207242|207092|207228.6|207078.6|29
1633932090000|2021-10-11 06:01:30|207238.9|207088.9|207241.9|207091.9|207248|207098|207238.9|207088.9|27
1633932100000|2021-10-11 06:01:40|207241|207091|207223|207073|207241.8|207091.8|207221.5|207071.5|33
1633932110000|2021-10-11 06:01:50|207223.7|207073.7|207215.6|207065.6|207224.8|207074.8|207211.1|207061.1|27
1633932120000|2021-10-11 06:02:00|207219.5|207069.5|207214.9|207064.9|207219.5|207069.5|207210.5|207060.5|31
1633932130000|2021-10-11 06:02:10|207214.5|207064.5|207210.3|207060.3|207215|207065|207209.7|207059.7|20
1633932140000|2021-10-11 06:02:20|207210.9|207060.9|207247.6|207097.6|207247.6|207097.6|207210.2|207060.2|22
1633932150000|2021-10-11 06:02:30|207247.7|207097.7|207247.7|207097.7|207251|207101|207244.1|207094.1|29
1633932160000|2021-10-11 06:02:40|207248.1|207098.1|207250.8|207100.8|207253.7|207103.7|207244|207094|30
1633932170000|2021-10-11 06:02:50|207250.1|207100.1|207258.9|207108.9|207260.2|207110.2|207248.2|207098.2|21
1633932180000|2021-10-11 06:03:00|207259.5|207109.5|207251.3|207101.3|207259.5|207109.5|207245.6|207095.6|31
1633932190000|2021-10-11 06:03:10|207251.1|207101.1|207276.8|207126.8|207279|207129|207250.9|207100.9|30
1633932200000|2021-10-11 06:03:20|207276.6|207126.6|207279.5|207129.5|207287.8|207137.8|207274.8|207124.8|27
1633932210000|2021-10-11 06:03:30|207279.8|207129.8|207284|207134|207284|207134|207278.3|207128.3|19
1633932220000|2021-10-11 06:03:40|207283.6|207133.6|207263.2|207113.2|207284.6|207134.6|207263.2|207113.2|22
1633932230000|2021-10-11 06:03:50|207265.5|207115.5|207254.9|207104.9|207267.2|207117.2|207253.3|207103.3|19
1633932240000|2021-10-11 06:04:00|207251.4|207101.4|207252.8|207102.8|207256.6|207106.6|207249.7|207099.7|27
1633932250000|2021-10-11 06:04:10|207253|207103|207249.8|207099.8|207253.8|207103.8|207248.6|207098.6|16
1633932260000|2021-10-11 06:04:20|207251|207101|207249.5|207099.5|207252.2|207102.2|207247.9|207097.9|21
1633932270000|2021-10-11 06:04:30|207249.6|207099.6|207218.5|207068.5|207250.3|207100.3|207215.5|207065.5|22
1633932280000|2021-10-11 06:04:40|207216.2|207066.2|207215.2|207065.2|207216.2|207066.2|207207.9|207057.9|23
1633932290000|2021-10-11 06:04:50|207213|207063|207246.9|207096.9|207249.8|207099.8|207211.4|207061.4|28
1633932300000|2021-10-11 06:05:00|207248.4|207098.4|207221.1|207071.1|207248.4|207098.4|207218.7|207068.7|22
1633932310000|2021-10-11 06:05:10|207215.3|207065.3|207214.2|207064.2|207217|207067|207212.7|207062.7|15
1633932320000|2021-10-11 06:05:20|207214.1|207064.1|207218.5|207068.5|207219.1|207069.1|207214|207064|15
1633932330000|2021-10-11 06:05:30|207218.7|207068.7|207251.6|207101.6|207251.6|207101.6|207213.7|207063.7|22
1633932340000|2021-10-11 06:05:40|207249|207099|207265.1|207115.1|207265.3|207115.3|207247.8|207097.8|29
1633932350000|2021-10-11 06:05:50|207272|207122|207284.2|207134.2|207284.2|207134.2|207266.5|207116.5|27
1633932360000|2021-10-11 06:06:00|207283|207133|207277.3|207127.3|207283|207133|207261.2|207111.2|32
1633932370000|2021-10-11 06:06:10|207269.5|207119.5|207291.2|207141.2|207294|207144|207269.5|207119.5|25
1633932380000|2021-10-11 06:06:20|207292.1|207142.1|207285.6|207135.6|207293.1|207143.1|207284.8|207134.8|25
1633932390000|2021-10-11 06:06:30|207284.9|207134.9|207295.5|207145.5|207296.5|207146.5|207284.9|207134.9|22
1633932400000|2021-10-11 06:06:40|207296.1|207146.1|207295.7|207145.7|207296.6|207146.6|207295.2|207145.2|15
1633932410000|2021-10-11 06:06:50|207297.9|207147.9|207295.1|207145.1|207300.4|207150.4|207295.1|207145.1|19
1633932420000|2021-10-11 06:07:00|207294.9|207144.9|207288.5|207138.5|207296.4|207146.4|207282.1|207132.1|25
1633932430000|2021-10-11 06:07:10|207285.2|207135.2|207286.1|207136.1|207289.5|207139.5|207284.3|207134.3|19
1633932440000|2021-10-11 06:07:20|207286.3|207136.3|207299.2|207149.2|207299.7|207149.7|207286.2|207136.2|19
1633932450000|2021-10-11 06:07:30|207298.1|207148.1|207336.6|207186.6|207338|207188|207297.4|207147.4|23
1633932460000|2021-10-11 06:07:40|207336.9|207186.9|207335.8|207185.8|207340.8|207190.8|207329.7|207179.7|27
1633932470000|2021-10-11 06:07:50|207336|207186|207342.4|207192.4|207353.6|207203.6|207335.4|207185.4|19
1633932480000|2021-10-11 06:08:00|207342.2|207192.2|207341.1|207191.1|207347.5|207197.5|207341.1|207191.1|27
1633932490000|2021-10-11 06:08:10|207341|207191|207345.2|207195.2|207353.9|207203.9|207337.4|207187.4|26
1633932500000|2021-10-11 06:08:20|207354.3|207204.3|207347.5|207197.5|207362.9|207212.9|207343.8|207193.8|27
1633932510000|2021-10-11 06:08:30|207348.2|207198.2|207371.7|207221.7|207374.5|207224.5|207348.2|207198.2|33
1633932520000|2021-10-11 06:08:40|207371.6|207221.6|207375.8|207225.8|207375.8|207225.8|207368.3|207218.3|29
1633932530000|2021-10-11 06:08:50|207374.5|207224.5|207377.9|207227.9|207384.1|207234.1|207374.1|207224.1|25
1633932540000|2021-10-11 06:09:00|207377.7|207227.7|207370|207220|207377.7|207227.7|207369.1|207219.1|22
1633932550000|2021-10-11 06:09:10|207370.5|207220.5|207369.3|207219.3|207371.6|207221.6|207368.3|207218.3|22
1633932560000|2021-10-11 06:09:20|207368.9|207218.9|207373.7|207223.7|207373.9|207223.9|207367.3|207217.3|22
1633932570000|2021-10-11 06:09:30|207371.8|207221.8|207378.2|207228.2|207382.9|207232.9|207371.5|207221.5|21
1633932580000|2021-10-11 06:09:40|207380.4|207230.4|207375.3|207225.3|207382.6|207232.6|207375|207225|20
1633932590000|2021-10-11 06:09:50|207375.4|207225.4|207369.4|207219.4|207375.4|207225.4|207367.4|207217.4|29
1633932600000|2021-10-11 06:10:00|207369.1|207219.1|207382.1|207232.1|207384.9|207234.9|207368.2|207218.2|25
1633932610000|2021-10-11 06:10:10|207382.4|207232.4|207379.7|207229.7|207383.6|207233.6|207378|207228|17
1633932620000|2021-10-11 06:10:20|207378.5|207228.5|207383|207233|207383.6|207233.6|207378.2|207228.2|32
1633932630000|2021-10-11 06:10:30|207383.1|207233.1|207395|207245|207416.5|207266.5|207382.1|207232.1|30
1633932640000|2021-10-11 06:10:40|207393.3|207243.3|207401.2|207251.2|207406.5|207256.5|207391.8|207241.8|29
1633932650000|2021-10-11 06:10:50|207403.2|207253.2|207416.1|207266.1|207416.1|207266.1|207403.2|207253.2|32
1633932660000|2021-10-11 06:11:00|207417.5|207267.5|207428.8|207278.8|207451.1|207301.1|207417.5|207267.5|33
1633932670000|2021-10-11 06:11:10|207430.2|207280.2|207428.9|207278.9|207433.1|207283.1|207425.6|207275.6|21
1633932680000|2021-10-11 06:11:20|207426.9|207276.9|207421|207271|207432|207282|207419|207269|28
1633932690000|2021-10-11 06:11:30|207420.8|207270.8|207426|207276|207426|207276|207420.3|207270.3|19
1633932700000|2021-10-11 06:11:40|207424|207274|207427.1|207277.1|207429.8|207279.8|207424|207274|25
1633932710000|2021-10-11 06:11:50|207426.9|207276.9|207421.1|207271.1|207426.9|207276.9|207415.2|207265.2|25
1633932720000|2021-10-11 06:12:00|207421.8|207271.8|207445.4|207295.4|207446.1|207296.1|207417.7|207267.7|27
1633932730000|2021-10-11 06:12:10|207445.5|207295.5|207441.8|207291.8|207450.2|207300.2|207427|207277|28
1633932740000|2021-10-11 06:12:20|207442.3|207292.3|207446.4|207296.4|207447.7|207297.7|207442.3|207292.3|26
1633932750000|2021-10-11 06:12:30|207446.5|207296.5|207423.6|207273.6|207447.2|207297.2|207421.7|207271.7|22
1633932760000|2021-10-11 06:12:40|207420.9|207270.9|207386.9|207236.9|207420.9|207270.9|207386.3|207236.3|27
1633932770000|2021-10-11 06:12:50|207386.5|207236.5|207370.5|207220.5|207387.8|207237.8|207369.8|207219.8|28
1633932780000|2021-10-11 06:13:00|207371|207221|207377.1|207227.1|207378.2|207228.2|207370.3|207220.3|21
1633932790000|2021-10-11 06:13:10|207375.8|207225.8|207381.4|207231.4|207381.4|207231.4|207375.8|207225.8|23
1633932800000|2021-10-11 06:13:20|207381|207231|207380.9|207230.9|207381.5|207231.5|207378.7|207228.7|15
1633932810000|2021-10-11 06:13:30|207381|207231|207385|207235|207385.6|207235.6|207381|207231|16
1633932820000|2021-10-11 06:13:40|207384.8|207234.8|207375.4|207225.4|207385.1|207235.1|207374.4|207224.4|18
1633932830000|2021-10-11 06:13:50|207375.2|207225.2|207375.6|207225.6|207389.4|207239.4|207373.7|207223.7|33
1633932840000|2021-10-11 06:14:00|207376|207226|207369.5|207219.5|207378.1|207228.1|207368.4|207218.4|25
1633932850000|2021-10-11 06:14:10|207370.2|207220.2|207365.5|207215.5|207370.3|207220.3|207356|207206|28
1633932860000|2021-10-11 06:14:20|207363.1|207213.1|207356.4|207206.4|207367.2|207217.2|207355.1|207205.1|29
1633932870000|2021-10-11 06:14:30|207356.8|207206.8|207343.2|207193.2|207356.8|207206.8|207339|207189|25
1633932880000|2021-10-11 06:14:40|207344.7|207194.7|207340.2|207190.2|207344.9|207194.9|207340.2|207190.2|20
1633932890000|2021-10-11 06:14:50|207341|207191|207342.1|207192.1|207342.6|207192.6|207338.7|207188.7|25
1633932900000|2021-10-11 06:15:00|207342.4|207192.4|207384.1|207234.1|207388.9|207238.9|207342.2|207192.2|31
1633932910000|2021-10-11 06:15:10|207383.2|207233.2|207381.9|207231.9|207384.3|207234.3|207379.4|207229.4|27
1633932920000|2021-10-11 06:15:20|207381|207231|207383.5|207233.5|207384.9|207234.9|207380.2|207230.2|23
1633932930000|2021-10-11 06:15:30|207382.5|207232.5|207377.8|207227.8|207383|207233|207376.5|207226.5|26
1633932940000|2021-10-11 06:15:40|207376.4|207226.4|207377.5|207227.5|207378.8|207228.8|207375.9|207225.9|26
1633932950000|2021-10-11 06:15:50|207377.3|207227.3|207378|207228|207380.2|207230.2|207377.3|207227.3|23
1633932960000|2021-10-11 06:16:00|207378.3|207228.3|207379.8|207229.8|207385.9|207235.9|207378.3|207228.3|31
1633932970000|2021-10-11 06:16:10|207376.5|207226.5|207344.5|207194.5|207378.8|207228.8|207337.1|207187.1|33
1633932980000|2021-10-11 06:16:20|207342.6|207192.6|207339.5|207189.5|207343.8|207193.8|207336.2|207186.2|29
1633932990000|2021-10-11 06:16:30|207340.3|207190.3|207341.7|207191.7|207342.3|207192.3|207339.3|207189.3|28
1633933000000|2021-10-11 06:16:40|207341.5|207191.5|207342.2|207192.2|207345.7|207195.7|207334|207184|32
1633933010000|2021-10-11 06:16:50|207340.6|207190.6|207287.4|207137.4|207343.8|207193.8|207276.7|207126.7|29
1633933020000|2021-10-11 06:17:00|207285.9|207135.9|207286.3|207136.3|207287.7|207137.7|207282.9|207132.9|22
1633933030000|2021-10-11 06:17:10|207281.9|207131.9|207282.7|207132.7|207284.2|207134.2|207279.7|207129.7|25
1633933040000|2021-10-11 06:17:20|207283|207133|207283.2|207133.2|207285.2|207135.2|207281.6|207131.6|17
1633933050000|2021-10-11 06:17:30|207283.8|207133.8|207288.2|207138.2|207292.7|207142.7|207279.7|207129.7|19
1633933060000|2021-10-11 06:17:40|207289.4|207139.4|207289.3|207139.3|207292.8|207142.8|207287.1|207137.1|30
1633933070000|2021-10-11 06:17:50|207290.3|207140.3|207284.3|207134.3|207290.5|207140.5|207284|207134|19
1633933080000|2021-10-11 06:18:00|207278.7|207128.7|207286.7|207136.7|207286.8|207136.8|207278.7|207128.7|30
1633933090000|2021-10-11 06:18:10|207287|207137|207279.2|207129.2|207287|207137|207279.2|207129.2|22
1633933100000|2021-10-11 06:18:20|207281.3|207131.3|207281.3|207131.3|207281.3|207131.3|207278.2|207128.2|21
1633933110000|2021-10-11 06:18:30|207282.1|207132.1|207291.6|207141.6|207292.1|207142.1|207281.2|207131.2|31
1633933120000|2021-10-11 06:18:40|207291.4|207141.4|207317.1|207167.1|207325.4|207175.4|207291.4|207141.4|29
1633933130000|2021-10-11 06:18:50|207315.5|207165.5|207317.6|207167.6|207324.9|207174.9|207315.5|207165.5|27
1633933140000|2021-10-11 06:19:00|207318.4|207168.4|207320.3|207170.3|207322.2|207172.2|207314.7|207164.7|27
1633933150000|2021-10-11 06:19:10|207319.4|207169.4|207324.1|207174.1|207327|207177|207318.9|207168.9|33
1633933160000|2021-10-11 06:19:20|207325.6|207175.6|207320.5|207170.5|207325.6|207175.6|207320.5|207170.5|27
1633933170000|2021-10-11 06:19:30|207321.7|207171.7|207318.6|207168.6|207323.9|207173.9|207317.8|207167.8|24
1633933180000|2021-10-11 06:19:40|207318.8|207168.8|207320.3|207170.3|207323.9|207173.9|207316.2|207166.2|28
1633933190000|2021-10-11 06:19:50|207320|207170|207321.3|207171.3|207321.9|207171.9|207319.2|207169.2|22
1633933200000|2021-10-11 06:20:00|207322.4|207172.4|207318.3|207168.3|207324.5|207174.5|207317.9|207167.9|27
1633933210000|2021-10-11 06:20:10|207318.7|207168.7|207320|207170|207320.2|207170.2|207317.7|207167.7|18
1633933220000|2021-10-11 06:20:20|207319.8|207169.8|207320.6|207170.6|207322.4|207172.4|207318.8|207168.8|24
1633933230000|2021-10-11 06:20:30|207320.8|207170.8|207336.7|207186.7|207338.8|207188.8|207320.5|207170.5|23
1633933240000|2021-10-11 06:20:40|207337.9|207187.9|207360.3|207210.3|207369.9|207219.9|207337.9|207187.9|22
1633933250000|2021-10-11 06:20:50|207359.9|207209.9|207365|207215|207370.9|207220.9|207359.9|207209.9|30
1633933260000|2021-10-11 06:21:00|207365.2|207215.2|207336.3|207186.3|207368.8|207218.8|207336.3|207186.3|30
1633933270000|2021-10-11 06:21:10|207336.5|207186.5|207337.8|207187.8|207339.8|207189.8|207331.7|207181.7|25
1633933280000|2021-10-11 06:21:20|207338.8|207188.8|207343.4|207193.4|207343.4|207193.4|207336.8|207186.8|25
1633933290000|2021-10-11 06:21:30|207339.6|207189.6|207337.3|207187.3|207343.3|207193.3|207337|207187|16
1633933300000|2021-10-11 06:21:40|207338.1|207188.1|207333.9|207183.9|207342|207192|207333.1|207183.1|25
1633933310000|2021-10-11 06:21:50|207333.1|207183.1|207327.5|207177.5|207333.1|207183.1|207327|207177|31
1633933320000|2021-10-11 06:22:00|207327.2|207177.2|207329.5|207179.5|207330.8|207180.8|207324.3|207174.3|26
1633933330000|2021-10-11 06:22:10|207330.5|207180.5|207335.6|207185.6|207343.4|207193.4|207329|207179|30
1633933340000|2021-10-11 06:22:20|207336.4|207186.4|207335.5|207185.5|207339.2|207189.2|207334.4|207184.4|25
1633933350000|2021-10-11 06:22:30|207334.9|207184.9|207339|207189|207341.5|207191.5|207334.7|207184.7|22
1633933360000|2021-10-11 06:22:40|207338.7|207188.7|207339.8|207189.8|207342.3|207192.3|207338.1|207188.1|25
1633933370000|2021-10-11 06:22:50|207340|207190|207338.3|207188.3|207344.1|207194.1|207337.2|207187.2|17
1633933380000|2021-10-11 06:23:00|207338.7|207188.7|207339.1|207189.1|207341.8|207191.8|207338.1|207188.1|24
1633933390000|2021-10-11 06:23:10|207338.6|207188.6|207333.1|207183.1|207339.2|207189.2|207332.9|207182.9|20
1633933400000|2021-10-11 06:23:20|207333.9|207183.9|207334.8|207184.8|207336.4|207186.4|207333.3|207183.3|17
1633933410000|2021-10-11 06:23:30|207334.9|207184.9|207333.6|207183.6|207336|207186|207332.5|207182.5|21
1633933420000|2021-10-11 06:23:40|207333.4|207183.4|207342.6|207192.6|207343.9|207193.9|207332.8|207182.8|31
1633933430000|2021-10-11 06:23:50|207344|207194|207330.1|207180.1|207346.4|207196.4|207327.9|207177.9|31
1633933440000|2021-10-11 06:24:00|207328.6|207178.6|207340.9|207190.9|207340.9|207190.9|207328.6|207178.6|26
1633933450000|2021-10-11 06:24:10|207340|207190|207339.6|207189.6|207341.2|207191.2|207337.5|207187.5|18
1633933460000|2021-10-11 06:24:20|207339|207189|207340.8|207190.8|207343.1|207193.1|207339|207189|22
1633933470000|2021-10-11 06:24:30|207340.4|207190.4|207375.3|207225.3|207376.7|207226.7|207340.4|207190.4|25
1633933480000|2021-10-11 06:24:40|207372.8|207222.8|207406|207256|207406|207256|207370.5|207220.5|30
1633933490000|2021-10-11 06:24:50|207406.3|207256.3|207386.8|207236.8|207407.3|207257.3|207382.8|207232.8|30
1633933500000|2021-10-11 06:25:00|207387|207237|207374.3|207224.3|207387.9|207237.9|207371|207221|32
1633933510000|2021-10-11 06:25:10|207373.3|207223.3|207366.8|207216.8|207379.2|207229.2|207362.6|207212.6|32
1633933520000|2021-10-11 06:25:20|207366.2|207216.2|207369.1|207219.1|207374.8|207224.8|207366.2|207216.2|20
1633933530000|2021-10-11 06:25:30|207369.5|207219.5|207363.8|207213.8|207371.7|207221.7|207363.6|207213.6|25
1633933540000|2021-10-11 06:25:40|207364.8|207214.8|207364.7|207214.7|207365.6|207215.6|207361.1|207211.1|26
1633933550000|2021-10-11 06:25:50|207366.1|207216.1|207366.8|207216.8|207368.2|207218.2|207363.8|207213.8|24
1633933560000|2021-10-11 06:26:00|207367.6|207217.6|207375.1|207225.1|207378.5|207228.5|207364.6|207214.6|27
1633933570000|2021-10-11 06:26:10|207376.6|207226.6|207413.9|207263.9|207414.4|207264.4|207371.4|207221.4|35
1633933580000|2021-10-11 06:26:20|207413.4|207263.4|207411.7|207261.7|207414.4|207264.4|207411.6|207261.6|24
1633933590000|2021-10-11 06:26:30|207413.2|207263.2|207415.1|207265.1|207416.7|207266.7|207413.2|207263.2|19
1633933600000|2021-10-11 06:26:40|207414.4|207264.4|207426.6|207276.6|207426.6|207276.6|207414.1|207264.1|26
1633933610000|2021-10-11 06:26:50|207433.2|207283.2|207420.5|207270.5|207433.2|207283.2|207418.5|207268.5|22
1633933620000|2021-10-11 06:27:00|207420|207270|207422.3|207272.3|207422.7|207272.7|207415.8|207265.8|24
1633933630000|2021-10-11 06:27:10|207421|207271|207416.6|207266.6|207421.1|207271.1|207416.6|207266.6|16
1633933640000|2021-10-11 06:27:20|207417|207267|207407.4|207257.4|207423.4|207273.4|207407.4|207257.4|29
1633933650000|2021-10-11 06:27:30|207412.7|207262.7|207409.6|207259.6|207413|207263|207407.3|207257.3|14
1633933660000|2021-10-11 06:27:40|207408.9|207258.9|207411.8|207261.8|207411.8|207261.8|207407.1|207257.1|11
1633933670000|2021-10-11 06:27:50|207412.2|207262.2|207409.9|207259.9|207412.2|207262.2|207405|207255|28
1633933680000|2021-10-11 06:28:00|207409.4|207259.4|207412.4|207262.4|207412.9|207262.9|207407.5|207257.5|21
1633933690000|2021-10-11 06:28:10|207412.7|207262.7|207419.8|207269.8|207424.2|207274.2|207412|207262|26
1633933700000|2021-10-11 06:28:20|207419.1|207269.1|207420.7|207270.7|207424.9|207274.9|207418.4|207268.4|25
1633933710000|2021-10-11 06:28:30|207420.6|207270.6|207415.1|207265.1|207420.6|207270.6|207414.3|207264.3|24
1633933720000|2021-10-11 06:28:40|207417.3|207267.3|207417.3|207267.3|207421.8|207271.8|207416.8|207266.8|26
1633933730000|2021-10-11 06:28:50|207419.9|207269.9|207419.2|207269.2|207422.8|207272.8|207419.2|207269.2|30
1633933740000|2021-10-11 06:29:00|207419.3|207269.3|207412.4|207262.4|207419.5|207269.5|207410.5|207260.5|27
1633933750000|2021-10-11 06:29:10|207412.9|207262.9|207377.8|207227.8|207412.9|207262.9|207374.8|207224.8|34
1633933760000|2021-10-11 06:29:20|207376.9|207226.9|207384.3|207234.3|207384.3|207234.3|207362.8|207212.8|33
1633933770000|2021-10-11 06:29:30|207384.4|207234.4|207390.4|207240.4|207397.3|207247.3|207380.4|207230.4|24
1633933780000|2021-10-11 06:29:40|207391.1|207241.1|207381.5|207231.5|207391.1|207241.1|207380.2|207230.2|29
1633933790000|2021-10-11 06:29:50|207381.6|207231.6|207382.4|207232.4|207383.2|207233.2|207379.2|207229.2|22
1633933800000|2021-10-11 06:30:00|207381.1|207231.1|207394.6|207244.6|207395.1|207245.1|207376.6|207226.6|31
1633933810000|2021-10-11 06:30:10|207394|207244|207395.6|207245.6|207396.1|207246.1|207393.4|207243.4|27
1633933820000|2021-10-11 06:30:20|207395.7|207245.7|207415.6|207265.6|207419.4|207269.4|207395|207245|27
1633933830000|2021-10-11 06:30:30|207416.3|207266.3|207416.7|207266.7|207418.4|207268.4|207415.8|207265.8|23
1633933840000|2021-10-11 06:30:40|207417.7|207267.7|207416.7|207266.7|207424.2|207274.2|207415.7|207265.7|26
1633933850000|2021-10-11 06:30:50|207418.2|207268.2|207387.9|207237.9|207420.9|207270.9|207387.5|207237.5|28
1633933860000|2021-10-11 06:31:00|207380.9|207230.9|207406.1|207256.1|207413.1|207263.1|207380.9|207230.9|34
1633933870000|2021-10-11 06:31:10|207401.9|207251.9|207417.8|207267.8|207422.9|207272.9|207401.2|207251.2|33
1633933880000|2021-10-11 06:31:20|207419.1|207269.1|207405.5|207255.5|207421.8|207271.8|207404.7|207254.7|28
1633933890000|2021-10-11 06:31:30|207410.4|207260.4|207408.4|207258.4|207410.4|207260.4|207405.1|207255.1|21
1633933900000|2021-10-11 06:31:40|207415.2|207265.2|207426.3|207276.3|207427.1|207277.1|207415.2|207265.2|30
1633933910000|2021-10-11 06:31:50|207426.2|207276.2|207429.2|207279.2|207429.9|207279.9|207425.4|207275.4|25
1633933920000|2021-10-11 06:32:00|207429.7|207279.7|207425.8|207275.8|207429.7|207279.7|207421.7|207271.7|33
1633933930000|2021-10-11 06:32:10|207426.4|207276.4|207418.7|207268.7|207427.4|207277.4|207414.3|207264.3|25
1633933940000|2021-10-11 06:32:20|207418|207268|207408|207258|207429.2|207279.2|207407.8|207257.8|31
1633933950000|2021-10-11 06:32:30|207407.6|207257.6|207409|207259|207411.5|207261.5|207406.4|207256.4|24
1633933960000|2021-10-11 06:32:40|207409.2|207259.2|207366.7|207216.7|207409.3|207259.3|207366.7|207216.7|29
1633933970000|2021-10-11 06:32:50|207366.3|207216.3|207363.3|207213.3|207367.7|207217.7|207361.4|207211.4|23
1633933980000|2021-10-11 06:33:00|207353.5|207203.5|207361.8|207211.8|207367.3|207217.3|207353.5|207203.5|31
1633933990000|2021-10-11 06:33:10|207364.1|207214.1|207365.7|207215.7|207371.4|207221.4|207336.7|207186.7|40
1633934000000|2021-10-11 06:33:20|207363.8|207213.8|207359.5|207209.5|207367.1|207217.1|207354.2|207204.2|33
1633934010000|2021-10-11 06:33:30|207360|207210|207361.4|207211.4|207365.6|207215.6|207358.6|207208.6|21
1633934020000|2021-10-11 06:33:40|207361.3|207211.3|207357.6|207207.6|207364.6|207214.6|207353.4|207203.4|29
1633934030000|2021-10-11 06:33:50|207357.7|207207.7|207364.7|207214.7|207365.6|207215.6|207357|207207|18
1633934040000|2021-10-11 06:34:00|207363.9|207213.9|207365|207215|207368.5|207218.5|207359.5|207209.5|22
1633934050000|2021-10-11 06:34:10|207364.3|207214.3|207372.6|207222.6|207375|207225|207364.3|207214.3|30
1633934060000|2021-10-11 06:34:20|207372.5|207222.5|207409.9|207259.9|207409.9|207259.9|207371.9|207221.9|28
1633934070000|2021-10-11 06:34:30|207411.9|207261.9|207420.4|207270.4|207423.5|207273.5|207411.9|207261.9|27
1633934080000|2021-10-11 06:34:40|207420.8|207270.8|207422.3|207272.3|207425.3|207275.3|207420.8|207270.8|26
1633934090000|2021-10-11 06:34:50|207423|207273|207405.1|207255.1|207424.3|207274.3|207405.1|207255.1|26
1633934100000|2021-10-11 06:35:00|207404.7|207254.7|207407.6|207257.6|207412.2|207262.2|207404.4|207254.4|28
1633934110000|2021-10-11 06:35:10|207408.3|207258.3|207409.8|207259.8|207415|207265|207405.4|207255.4|27
1633934120000|2021-10-11 06:35:20|207410.9|207260.9|207413.6|207263.6|207418.8|207268.8|207406.6|207256.6|26
1633934130000|2021-10-11 06:35:30|207412.7|207262.7|207406.9|207256.9|207414.9|207264.9|207404.4|207254.4|26
1633934140000|2021-10-11 06:35:40|207407.7|207257.7|207407.6|207257.6|207409.9|207259.9|207406.5|207256.5|20
1633934150000|2021-10-11 06:35:50|207407.4|207257.4|207407.8|207257.8|207414.7|207264.7|207406.7|207256.7|27
1633934160000|2021-10-11 06:36:00|207409.3|207259.3|207409.8|207259.8|207410.2|207260.2|207406.7|207256.7|27
1633934170000|2021-10-11 06:36:10|207408.7|207258.7|207416|207266|207416|207266|207404.8|207254.8|27
1633934180000|2021-10-11 06:36:20|207415.1|207265.1|207411.6|207261.6|207415.2|207265.2|207410.2|207260.2|29
1633934190000|2021-10-11 06:36:30|207412.6|207262.6|207408.7|207258.7|207413.6|207263.6|207407.7|207257.7|21
1633934200000|2021-10-11 06:36:40|207408.4|207258.4|207403.2|207253.2|207408.4|207258.4|207402.4|207252.4|26
1633934210000|2021-10-11 06:36:50|207402.5|207252.5|207406.7|207256.7|207410.4|207260.4|207402.5|207252.5|20
1633934220000|2021-10-11 06:37:00|207406.6|207256.6|207414.4|207264.4|207419.1|207269.1|207403.7|207253.7|29
1633934230000|2021-10-11 06:37:10|207416.1|207266.1|207417|207267|207421.2|207271.2|207415.3|207265.3|29
1633934240000|2021-10-11 06:37:20|207417.4|207267.4|207417.8|207267.8|207418|207268|207414.4|207264.4|25
1633934250000|2021-10-11 06:37:30|207418|207268|207420.2|207270.2|207421|207271|207415.5|207265.5|28
1633934260000|2021-10-11 06:37:40|207421.4|207271.4|207421.7|207271.7|207424.2|207274.2|207419.9|207269.9|29
1633934270000|2021-10-11 06:37:50|207420.6|207270.6|207414.2|207264.2|207423.2|207273.2|207413.7|207263.7|23
1633934280000|2021-10-11 06:38:00|207413.8|207263.8|207404.9|207254.9|207418.1|207268.1|207404.9|207254.9|30
1633934290000|2021-10-11 06:38:10|207404.2|207254.2|207409.1|207259.1|207414.9|207264.9|207403.9|207253.9|36
1633934300000|2021-10-11 06:38:20|207410.1|207260.1|207406.1|207256.1|207411.5|207261.5|207405|207255|25
1633934310000|2021-10-11 06:38:30|207407.2|207257.2|207404.1|207254.1|207409.7|207259.7|207403.4|207253.4|18
1633934320000|2021-10-11 06:38:40|207405|207255|207403.6|207253.6|207406.7|207256.7|207402.7|207252.7|16
1633934330000|2021-10-11 06:38:50|207400.7|207250.7|207379.2|207229.2|207400.7|207250.7|207373.9|207223.9|27
1633934340000|2021-10-11 06:39:00|207422.8|207272.8|207454.1|207304.1|207462.3|207312.3|207421.3|207271.3|33
1633934350000|2021-10-11 06:39:10|207454.3|207304.3|207447.1|207297.1|207454.4|207304.4|207441.8|207291.8|26
1633934360000|2021-10-11 06:39:20|207446.5|207296.5|207436.4|207286.4|207449.9|207299.9|207436|207286|23
1633934370000|2021-10-11 06:39:30|207436.3|207286.3|207433.5|207283.5|207436.3|207286.3|207432.5|207282.5|26
1633934380000|2021-10-11 06:39:40|207433.4|207283.4|207458.2|207308.2|207458.2|207308.2|207433.4|207283.4|26
1633934390000|2021-10-11 06:39:50|207466.8|207316.8|207465.1|207315.1|207472.6|207322.6|207463.3|207313.3|27
1633934400000|2021-10-11 06:40:00|207465|207315|207463.5|207313.5|207467.8|207317.8|207463.4|207313.4|24
1633934410000|2021-10-11 06:40:10|207463.2|207313.2|207421.5|207271.5|207463.6|207313.6|207420.5|207270.5|31
1633934420000|2021-10-11 06:40:20|207420.3|207270.3|207422|207272|207422.3|207272.3|207420.3|207270.3|19
1633934430000|2021-10-11 06:40:30|207421.8|207271.8|207421.4|207271.4|207423|207273|207417|207267|31
1633934440000|2021-10-11 06:40:40|207421.5|207271.5|207426.3|207276.3|207429.1|207279.1|207421.5|207271.5|32
1633934450000|2021-10-11 06:40:50|207426.2|207276.2|207427.4|207277.4|207428.7|207278.7|207425.7|207275.7|23
1633934460000|2021-10-11 06:41:00|207427.1|207277.1|207424.6|207274.6|207427.6|207277.6|207423.5|207273.5|23
1633934470000|2021-10-11 06:41:10|207424.4|207274.4|207420.9|207270.9|207427.2|207277.2|207420.9|207270.9|29
1633934480000|2021-10-11 06:41:20|207421.3|207271.3|207421.7|207271.7|207422.2|207272.2|207420.3|207270.3|26
1633934490000|2021-10-11 06:41:30|207422.5|207272.5|207422|207272|207425.9|207275.9|207421.7|207271.7|30
1633934500000|2021-10-11 06:41:40|207423.6|207273.6|207428.5|207278.5|207428.5|207278.5|207421.1|207271.1|27
1633934510000|2021-10-11 06:41:50|207436|207286|207435.7|207285.7|207438.2|207288.2|207433.4|207283.4|27
1633934520000|2021-10-11 06:42:00|207435.3|207285.3|207433.6|207283.6|207437.7|207287.7|207432.8|207282.8|21
1633934530000|2021-10-11 06:42:10|207433.7|207283.7|207435.4|207285.4|207435.7|207285.7|207432.8|207282.8|21
1633934540000|2021-10-11 06:42:20|207435.2|207285.2|207422.3|207272.3|207435.2|207285.2|207422.3|207272.3|30
1633934550000|2021-10-11 06:42:30|207422.1|207272.1|207436.8|207286.8|207436.9|207286.9|207422.1|207272.1|28
1633934560000|2021-10-11 06:42:40|207437.5|207287.5|207429.9|207279.9|207437.5|207287.5|207423.2|207273.2|31
1633934570000|2021-10-11 06:42:50|207429.5|207279.5|207427.7|207277.7|207429.5|207279.5|207427|207277|22
1633934580000|2021-10-11 06:43:00|207427.9|207277.9|207427.5|207277.5|207428.8|207278.8|207425.7|207275.7|20
1633934590000|2021-10-11 06:43:10|207427.6|207277.6|207417.7|207267.7|207427.8|207277.8|207417.6|207267.6|22
1633934600000|2021-10-11 06:43:20|207418|207268|207418.6|207268.6|207420.4|207270.4|207416.9|207266.9|22
1633934610000|2021-10-11 06:43:30|207418.9|207268.9|207367.4|207217.4|207418.9|207268.9|207367|207217|23
1633934620000|2021-10-11 06:43:40|207368.1|207218.1|207360.6|207210.6|207368.1|207218.1|207350.6|207200.6|33
1633934630000|2021-10-11 06:43:50|207361.2|207211.2|207360.7|207210.7|207361.2|207211.2|207359.4|207209.4|15
1633934640000|2021-10-11 06:44:00|207360.6|207210.6|207358.3|207208.3|207360.6|207210.6|207357.7|207207.7|15
1633934650000|2021-10-11 06:44:10|207357.9|207207.9|207359.6|207209.6|207361.5|207211.5|207357.6|207207.6|24
1633934660000|2021-10-11 06:44:20|207357.3|207207.3|207357.6|207207.6|207360.8|207210.8|207357.1|207207.1|26
1633934670000|2021-10-11 06:44:30|207358.2|207208.2|207360.2|207210.2|207360.2|207210.2|207357.9|207207.9|16
1633934680000|2021-10-11 06:44:40|207360.3|207210.3|207366.2|207216.2|207372.8|207222.8|207360.3|207210.3|27
1633934690000|2021-10-11 06:44:50|207370.4|207220.4|207368.4|207218.4|207370.9|207220.9|207367.8|207217.8|16
1633934700000|2021-10-11 06:45:00|207369.3|207219.3|207357.3|207207.3|207369.3|207219.3|207357.3|207207.3|19
1633934710000|2021-10-11 06:45:10|207354.8|207204.8|207323|207173|207354.8|207204.8|207314.9|207164.9|35
1633934720000|2021-10-11 06:45:20|207323.2|207173.2|207297.9|207147.9|207324.5|207174.5|207289.7|207139.7|30
1633934730000|2021-10-11 06:45:30|207298.1|207148.1|207292.7|207142.7|207298.6|207148.6|207289.9|207139.9|27
1633934740000|2021-10-11 06:45:40|207290.4|207140.4|207290.2|207140.2|207292.1|207142.1|207290|207140|18
1633934750000|2021-10-11 06:45:50|207314|207164|207294.6|207144.6|207317|207167|207279|207129|28
1633934760000|2021-10-11 06:46:00|207295|207145|207282.5|207132.5|207296.4|207146.4|207279.5|207129.5|29
1633934770000|2021-10-11 06:46:10|207281.5|207131.5|207289.5|207139.5|207294.5|207144.5|207277.7|207127.7|24
1633934780000|2021-10-11 06:46:20|207285.1|207135.1|207284.3|207134.3|207287.9|207137.9|207283.1|207133.1|23
1633934790000|2021-10-11 06:46:30|207284.4|207134.4|207295.7|207145.7|207299.5|207149.5|207281.9|207131.9|26
1633934800000|2021-10-11 06:46:40|207296.1|207146.1|207292.7|207142.7|207298.4|207148.4|207292.7|207142.7|23
1633934810000|2021-10-11 06:46:50|207292.6|207142.6|207298.2|207148.2|207299.8|207149.8|207292.6|207142.6|23
1633934820000|2021-10-11 06:47:00|207298.7|207148.7|207286.4|207136.4|207299.2|207149.2|207284.6|207134.6|30
1633934830000|2021-10-11 06:47:10|207284.4|207134.4|207279.3|207129.3|207284.4|207134.4|207278.2|207128.2|30
1633934840000|2021-10-11 06:47:20|207278.7|207128.7|207298.7|207148.7|207298.7|207148.7|207278.7|207128.7|24
1633934850000|2021-10-11 06:47:30|207296.9|207146.9|207293.2|207143.2|207297.8|207147.8|207289.8|207139.8|24
1633934860000|2021-10-11 06:47:40|207294|207144|207298.5|207148.5|207298.6|207148.6|207293.7|207143.7|27
1633934870000|2021-10-11 06:47:50|207299.2|207149.2|207299.4|207149.4|207300.9|207150.9|207298.5|207148.5|18
1633934880000|2021-10-11 06:48:00|207299.6|207149.6|207291.6|207141.6|207299.8|207149.8|207289.2|207139.2|25
1633934890000|2021-10-11 06:48:10|207291.7|207141.7|207290.7|207140.7|207292.7|207142.7|207287.8|207137.8|20
1633934900000|2021-10-11 06:48:20|207290.4|207140.4|207285|207135|207290.4|207140.4|207285|207135|13
1633934910000|2021-10-11 06:48:30|207286.8|207136.8|207294.7|207144.7|207297.3|207147.3|207285.2|207135.2|22
1633934920000|2021-10-11 06:48:40|207294.8|207144.8|207294.1|207144.1|207297.4|207147.4|207293.4|207143.4|18
1633934930000|2021-10-11 06:48:50|207294.8|207144.8|207286.4|207136.4|207297|207147|207286.4|207136.4|19
1633934940000|2021-10-11 06:49:00|207286.7|207136.7|207289.4|207139.4|207297.1|207147.1|207285.1|207135.1|31
1633934950000|2021-10-11 06:49:10|207290.4|207140.4|207297.8|207147.8|207298.7|207148.7|207286.7|207136.7|20
1633934960000|2021-10-11 06:49:20|207296.9|207146.9|207296.8|207146.8|207298.6|207148.6|207294.1|207144.1|20
1633934970000|2021-10-11 06:49:30|207294.7|207144.7|207328.2|207178.2|207328.5|207178.5|207293.4|207143.4|27
1633934980000|2021-10-11 06:49:40|207329.9|207179.9|207327|207177|207330.3|207180.3|207321|207171|23
1633934990000|2021-10-11 06:49:50|207325.4|207175.4|207317.7|207167.7|207325.4|207175.4|207315.9|207165.9|19
1633935000000|2021-10-11 06:50:00|207318.1|207168.1|207306.1|207156.1|207318.1|207168.1|207301.9|207151.9|25
1633935010000|2021-10-11 06:50:10|207306|207156|207305.6|207155.6|207308|207158|207305.3|207155.3|20
1633935020000|2021-10-11 06:50:20|207305.3|207155.3|207307.8|207157.8|207308.4|207158.4|207304.8|207154.8|19
1633935030000|2021-10-11 06:50:30|207308.5|207158.5|207304.5|207154.5|207308.7|207158.7|207304.5|207154.5|24
1633935040000|2021-10-11 06:50:40|207304.7|207154.7|207302.7|207152.7|207305.2|207155.2|207299.9|207149.9|22
1633935050000|2021-10-11 06:50:50|207303.2|207153.2|207302.1|207152.1|207303.2|207153.2|207300.8|207150.8|13
1633935060000|2021-10-11 06:51:00|207303.6|207153.6|207313.4|207163.4|207319.1|207169.1|207302.6|207152.6|24
1633935070000|2021-10-11 06:51:10|207313.3|207163.3|207299.9|207149.9|207313.3|207163.3|207299.9|207149.9|23
1633935080000|2021-10-11 06:51:20|207300.1|207150.1|207315.2|207165.2|207315.2|207165.2|207298.7|207148.7|20
1633935090000|2021-10-11 06:51:30|207313.4|207163.4|207305.7|207155.7|207315|207165|207300|207150|27
1633935100000|2021-10-11 06:51:40|207305|207155|207302.5|207152.5|207305.8|207155.8|207301.4|207151.4|25
1633935110000|2021-10-11 06:51:50|207303|207153|207300.8|207150.8|207303|207153|207300.4|207150.4|13
1633935120000|2021-10-11 06:52:00|207300.6|207150.6|207300.7|207150.7|207301.2|207151.2|207299.5|207149.5|13
1633935130000|2021-10-11 06:52:10|207300.4|207150.4|207302.7|207152.7|207304|207154|207300.4|207150.4|15
1633935140000|2021-10-11 06:52:20|207302.5|207152.5|207302.6|207152.6|207302.6|207152.6|207302.1|207152.1|6
1633935150000|2021-10-11 06:52:30|207302.9|207152.9|207301.6|207151.6|207303.2|207153.2|207301.3|207151.3|21
1633935160000|2021-10-11 06:52:40|207301.9|207151.9|207302.8|207152.8|207304.4|207154.4|207301.5|207151.5|14
1633935170000|2021-10-11 06:52:50|207300.7|207150.7|207302|207152|207302.4|207152.4|207300.5|207150.5|11
1633935180000|2021-10-11 06:53:00|207302.7|207152.7|207304.1|207154.1|207304.4|207154.4|207302.2|207152.2|15
1633935190000|2021-10-11 06:53:10|207302.6|207152.6|207304.3|207154.3|207307|207157|207300.5|207150.5|22
1633935200000|2021-10-11 06:53:20|207304.4|207154.4|207301.4|207151.4|207304.4|207154.4|207299.7|207149.7|17
1633935210000|2021-10-11 06:53:30|207300.7|207150.7|207302.2|207152.2|207302.2|207152.2|207300.5|207150.5|12
1633935220000|2021-10-11 06:53:40|207301.3|207151.3|207300.7|207150.7|207302.1|207152.1|207299.5|207149.5|13
1633935230000|2021-10-11 06:53:50|207301.4|207151.4|207304.4|207154.4|207304.9|207154.9|207299.6|207149.6|15
1633935240000|2021-10-11 06:54:00|207305.1|207155.1|207302.2|207152.2|207305.4|207155.4|207301.7|207151.7|14
1633935250000|2021-10-11 06:54:10|207301.9|207151.9|207302.3|207152.3|207302.8|207152.8|207301.6|207151.6|10
1633935260000|2021-10-11 06:54:20|207302.4|207152.4|207301.7|207151.7|207303.1|207153.1|207300.8|207150.8|9
1633935270000|2021-10-11 06:54:30|207302|207152|207286|207136|207302|207152|207286|207136|17
1633935280000|2021-10-11 06:54:40|207285.9|207135.9|207278.8|207128.8|207285.9|207135.9|207277.5|207127.5|24
1633935290000|2021-10-11 06:54:50|207279.4|207129.4|207247.7|207097.7|207282.1|207132.1|207247.7|207097.7|22
1633935300000|2021-10-11 06:55:00|207242.1|207092.1|207244.3|207094.3|207249.1|207099.1|207242.1|207092.1|33
1633935310000|2021-10-11 06:55:10|207244.6|207094.6|207245.1|207095.1|207247.5|207097.5|207243.8|207093.8|21
1633935320000|2021-10-11 06:55:20|207253.9|207103.9|207243.6|207093.6|207257.2|207107.2|207243.6|207093.6|37
1633935330000|2021-10-11 06:55:30|207244.3|207094.3|207216.6|207066.6|207248.7|207098.7|207216.2|207066.2|22
1633935340000|2021-10-11 06:55:40|207216.5|207066.5|207218|207068|207219|207069|207215.9|207065.9|17
1633935350000|2021-10-11 06:55:50|207217.8|207067.8|207217|207067|207217.9|207067.9|207216.6|207066.6|9
1633935360000|2021-10-11 06:56:00|207218.6|207068.6|207219.2|207069.2|207220.3|207070.3|207215.4|207065.4|19
1633935370000|2021-10-11 06:56:10|207218.9|207068.9|207215.2|207065.2|207219.6|207069.6|207215.2|207065.2|16
1633935380000|2021-10-11 06:56:20|207215.8|207065.8|207235.5|207085.5|207237.7|207087.7|207215.5|207065.5|24
1633935390000|2021-10-11 06:56:30|207234.8|207084.8|207236.6|207086.6|207237.5|207087.5|207233.5|207083.5|37
1633935400000|2021-10-11 06:56:40|207236.4|207086.4|207234.3|207084.3|207237.2|207087.2|207233.3|207083.3|30
1633935410000|2021-10-11 06:56:50|207233.9|207083.9|207228.8|207078.8|207236.6|207086.6|207228.8|207078.8|26
1633935420000|2021-10-11 06:57:00|207228.2|207078.2|207231.3|207081.3|207233.4|207083.4|207227.4|207077.4|28
1633935430000|2021-10-11 06:57:10|207231.9|207081.9|207200.9|207050.9|207232.3|207082.3|207200.9|207050.9|29
1633935440000|2021-10-11 06:57:20|207202.9|207052.9|207202.8|207052.8|207205|207055|207201.3|207051.3|22
1633935450000|2021-10-11 06:57:30|207203.1|207053.1|207199.8|207049.8|207203.5|207053.5|207199.2|207049.2|24
1633935460000|2021-10-11 06:57:40|207201.5|207051.5|207198.8|207048.8|207203.5|207053.5|207196.9|207046.9|21
1633935470000|2021-10-11 06:57:50|207198.5|207048.5|207203.3|207053.3|207203.3|207053.3|207198.5|207048.5|22
1633935480000|2021-10-11 06:58:00|207204|207054|207202.8|207052.8|207204|207054|207200.5|207050.5|25
1633935490000|2021-10-11 06:58:10|207201.1|207051.1|207203.1|207053.1|207203.9|207053.9|207200.5|207050.5|27
1633935500000|2021-10-11 06:58:20|207202.9|207052.9|207191.6|207041.6|207203.9|207053.9|207191.6|207041.6|28
1633935510000|2021-10-11 06:58:30|207191.8|207041.8|207195|207045|207195.8|207045.8|207191.8|207041.8|15
1633935520000|2021-10-11 06:58:40|207196.1|207046.1|207194.5|207044.5|207197.7|207047.7|207194|207044|23
1633935530000|2021-10-11 06:58:50|207195.3|207045.3|207193.4|207043.4|207196.3|207046.3|207193.3|207043.3|24
1633935540000|2021-10-11 06:59:00|207193.6|207043.6|207197|207047|207200.7|207050.7|207193.1|207043.1|23
1633935550000|2021-10-11 06:59:10|207195.1|207045.1|207197.5|207047.5|207197.5|207047.5|207194.8|207044.8|21
1633935560000|2021-10-11 06:59:20|207197.8|207047.8|207196.2|207046.2|207198.9|207048.9|207195.2|207045.2|18
1633935570000|2021-10-11 06:59:30|207196.1|207046.1|207194.2|207044.2|207197.8|207047.8|207193.3|207043.3|22
1633935580000|2021-10-11 06:59:40|207195.2|207045.2|207196.6|207046.6|207198.5|207048.5|207195|207045|20
1633935590000|2021-10-11 06:59:50|207197.4|207047.4|207195.1|207045.1|207200.5|207050.5|207195.1|207045.1|22
1633935600000|2021-10-11 07:00:00|207195.6|207045.6|207295.6|207145.6|207297|207147|207195.6|207045.6|39
1633935610000|2021-10-11 07:00:10|207292.9|207142.9|207339.7|207189.7|207344.8|207194.8|207291.4|207141.4|34
1633935620000|2021-10-11 07:00:20|207339|207189|207376.5|207226.5|207382.1|207232.1|207338.4|207188.4|37
1633935630000|2021-10-11 07:00:30|207374.9|207224.9|207375.5|207225.5|207375.7|207225.7|207371.5|207221.5|24
1633935640000|2021-10-11 07:00:40|207373.9|207223.9|207379|207229|207379|207229|207373.7|207223.7|24
1633935650000|2021-10-11 07:00:50|207379.1|207229.1|207382.4|207232.4|207386.6|207236.6|207379.1|207229.1|25
1633935660000|2021-10-11 07:01:00|207383.4|207233.4|207377.8|207227.8|207384.9|207234.9|207376|207226|29
1633935670000|2021-10-11 07:01:10|207376.7|207226.7|207351|207201|207378.2|207228.2|207343.5|207193.5|38
1633935680000|2021-10-11 07:01:20|207355.4|207205.4|207363.3|207213.3|207372.3|207222.3|207350.5|207200.5|36
1633935690000|2021-10-11 07:01:30|207362.8|207212.8|207385.5|207235.5|207391.6|207241.6|207362.8|207212.8|31
1633935700000|2021-10-11 07:01:40|207383.5|207233.5|207386.6|207236.6|207387.8|207237.8|207380.6|207230.6|32
1633935710000|2021-10-11 07:01:50|207386.9|207236.9|207468.1|207318.1|207469.9|207319.9|207386.9|207236.9|38
1633935720000|2021-10-11 07:02:00|207466.6|207316.6|207483.3|207333.3|207483.6|207333.6|207466.6|207316.6|38
1633935730000|2021-10-11 07:02:10|207483.7|207333.7|207482.4|207332.4|207486.2|207336.2|207481.9|207331.9|31
1633935740000|2021-10-11 07:02:20|207483.3|207333.3|207554.6|207404.6|207554.6|207404.6|207481.8|207331.8|33
1633935750000|2021-10-11 07:02:30|207554|207404|207551.6|207401.6|207557.4|207407.4|207550.9|207400.9|33
1633935760000|2021-10-11 07:02:40|207552.2|207402.2|207557.4|207407.4|207557.5|207407.5|207551.1|207401.1|27
1633935770000|2021-10-11 07:02:50|207557.6|207407.6|207542.5|207392.5|207558.7|207408.7|207537.4|207387.4|35
1633935780000|2021-10-11 07:03:00|207539.8|207389.8|207499.2|207349.2|207546.3|207396.3|207499.2|207349.2|39
1633935790000|2021-10-11 07:03:10|207498.2|207348.2|207504.7|207354.7|207506.5|207356.5|207490.9|207340.9|34
1633935800000|2021-10-11 07:03:20|207505.1|207355.1|207488.1|207338.1|207507.3|207357.3|207486.5|207336.5|35
1633935810000|2021-10-11 07:03:30|207491.8|207341.8|207479.4|207329.4|207495.4|207345.4|207474.1|207324.1|28
1633935820000|2021-10-11 07:03:40|207480.9|207330.9|207468.4|207318.4|207490|207340|207468.4|207318.4|36
1633935830000|2021-10-11 07:03:50|207471.5|207321.5|207466.2|207316.2|207471.5|207321.5|207460.5|207310.5|34
1633935840000|2021-10-11 07:04:00|207467.4|207317.4|207434.3|207284.3|207468.6|207318.6|207430.8|207280.8|37
1633935850000|2021-10-11 07:04:10|207434.1|207284.1|207414.6|207264.6|207434.8|207284.8|207414.6|207264.6|26
1633935860000|2021-10-11 07:04:20|207416.4|207266.4|207419.2|207269.2|207419.2|207269.2|207414.1|207264.1|28
1633935870000|2021-10-11 07:04:30|207419|207269|207440.6|207290.6|207441.9|207291.9|207418.6|207268.6|29
1633935880000|2021-10-11 07:04:40|207441.5|207291.5|207446.7|207296.7|207447|207297|207440.1|207290.1|28
1633935890000|2021-10-11 07:04:50|207455.9|207305.9|207453.5|207303.5|207469.2|207319.2|207453.4|207303.4|36
1633935900000|2021-10-11 07:05:00|207454.2|207304.2|207447|207297|207454.2|207304.2|207444.9|207294.9|34
1633935910000|2021-10-11 07:05:10|207445.5|207295.5|207433.2|207283.2|207452.4|207302.4|207433.1|207283.1|34
1633935920000|2021-10-11 07:05:20|207435.5|207285.5|207428|207278|207436|207286|207427.5|207277.5|28
1633935930000|2021-10-11 07:05:30|207428.3|207278.3|207398.9|207248.9|207429.4|207279.4|207398.9|207248.9|31
1633935940000|2021-10-11 07:05:40|207397.7|207247.7|207393.7|207243.7|207398.9|207248.9|207392.7|207242.7|32
1633935950000|2021-10-11 07:05:50|207393.5|207243.5|207375.2|207225.2|207396.1|207246.1|207375.2|207225.2|32
1633935960000|2021-10-11 07:06:00|207374.7|207224.7|207369.1|207219.1|207381.6|207231.6|207368.8|207218.8|32
1633935970000|2021-10-11 07:06:10|207369.3|207219.3|207368.7|207218.7|207369.5|207219.5|207363.1|207213.1|28
1633935980000|2021-10-11 07:06:20|207367.5|207217.5|207365.4|207215.4|207367.5|207217.5|207362.5|207212.5|33
1633935990000|2021-10-11 07:06:30|207363.8|207213.8|207331.1|207181.1|207365.4|207215.4|207331.1|207181.1|32
1633936000000|2021-10-11 07:06:40|207332.2|207182.2|207333.4|207183.4|207338.4|207188.4|207331.3|207181.3|37
1633936010000|2021-10-11 07:06:50|207332.6|207182.6|207321.8|207171.8|207332.7|207182.7|207321.5|207171.5|25
1633936020000|2021-10-11 07:07:00|207321.1|207171.1|207320.2|207170.2|207331|207181|207317|207167|33
1633936030000|2021-10-11 07:07:10|207319.8|207169.8|207314.6|207164.6|207321.4|207171.4|207312.1|207162.1|24
1633936040000|2021-10-11 07:07:20|207314.1|207164.1|207284.8|207134.8|207314.1|207164.1|207283|207133|35
1633936050000|2021-10-11 07:07:30|207284.4|207134.4|207306.7|207156.7|207307.4|207157.4|207277.6|207127.6|26
1633936060000|2021-10-11 07:07:40|207306.6|207156.6|207311.8|207161.8|207315.7|207165.7|207306.6|207156.6|35
1633936070000|2021-10-11 07:07:50|207311.7|207161.7|207318.2|207168.2|207333.3|207183.3|207311.7|207161.7|37
1633936080000|2021-10-11 07:08:00|207318.9|207168.9|207307.1|207157.1|207319.3|207169.3|207304.1|207154.1|33
1633936090000|2021-10-11 07:08:10|207307.6|207157.6|207334.8|207184.8|207337|207187|207305.7|207155.7|31
1633936100000|2021-10-11 07:08:20|207334.6|207184.6|207355.1|207205.1|207358.9|207208.9|207333.9|207183.9|35
1633936110000|2021-10-11 07:08:30|207353|207203|207349.9|207199.9|207360.2|207210.2|207348.1|207198.1|29
1633936120000|2021-10-11 07:08:40|207351.5|207201.5|207355.3|207205.3|207355.3|207205.3|207349.5|207199.5|34
1633936130000|2021-10-11 07:08:50|207352.7|207202.7|207351.5|207201.5|207355.7|207205.7|207351.5|207201.5|38
1633936140000|2021-10-11 07:09:00|207352.7|207202.7|207333.6|207183.6|207352.7|207202.7|207330.8|207180.8|29
1633936150000|2021-10-11 07:09:10|207332.4|207182.4|207336.1|207186.1|207345|207195|207311.2|207161.2|39
1633936160000|2021-10-11 07:09:20|207338.6|207188.6|207348.2|207198.2|207353.9|207203.9|207332.1|207182.1|38
1633936170000|2021-10-11 07:09:30|207349.2|207199.2|207353.1|207203.1|207354.6|207204.6|207343.1|207193.1|34
1633936180000|2021-10-11 07:09:40|207352.8|207202.8|207351.3|207201.3|207354.1|207204.1|207349.3|207199.3|31
1633936190000|2021-10-11 07:09:50|207351.7|207201.7|207352|207202|207355.2|207205.2|207346.3|207196.3|28
1633936200000|2021-10-11 07:10:00|207349.7|207199.7|207320.4|207170.4|207350.6|207200.6|207320|207170|37
1633936210000|2021-10-11 07:10:10|207316.7|207166.7|207328.2|207178.2|207335.3|207185.3|207302.9|207152.9|38
1633936220000|2021-10-11 07:10:20|207329.6|207179.6|207305.5|207155.5|207331.3|207181.3|207303.2|207153.2|33
1633936230000|2021-10-11 07:10:30|207305|207155|207304.6|207154.6|207308.1|207158.1|207304.3|207154.3|25
1633936240000|2021-10-11 07:10:40|207305.2|207155.2|207301.9|207151.9|207305.2|207155.2|207301.3|207151.3|23
1633936250000|2021-10-11 07:10:50|207302|207152|207322.1|207172.1|207325|207175|207301.2|207151.2|29
1633936260000|2021-10-11 07:11:00|207321.9|207171.9|207324.2|207174.2|207327.5|207177.5|207321.4|207171.4|28
1633936270000|2021-10-11 07:11:10|207324.1|207174.1|207322.7|207172.7|207351.8|207201.8|207322.7|207172.7|29
1633936280000|2021-10-11 07:11:20|207317.9|207167.9|207347|207197|207353.9|207203.9|207316.1|207166.1|37
1633936290000|2021-10-11 07:11:30|207346.5|207196.5|207349.8|207199.8|207350.1|207200.1|207345.8|207195.8|20
1633936300000|2021-10-11 07:11:40|207349.7|207199.7|207344.7|207194.7|207349.7|207199.7|207342.1|207192.1|23
1633936310000|2021-10-11 07:11:50|207345.2|207195.2|207346.3|207196.3|207353.1|207203.1|207344.5|207194.5|29
1633936320000|2021-10-11 07:12:00|207337.6|207187.6|207332.9|207182.9|207352.9|207202.9|207327.8|207177.8|33
1633936330000|2021-10-11 07:12:10|207330.4|207180.4|207327.6|207177.6|207330.4|207180.4|207326.3|207176.3|30
1633936340000|2021-10-11 07:12:20|207327.5|207177.5|207327.5|207177.5|207329.7|207179.7|207326.4|207176.4|28
1633936350000|2021-10-11 07:12:30|207327.6|207177.6|207328.3|207178.3|207330.8|207180.8|207326.7|207176.7|20
1633936360000|2021-10-11 07:12:40|207327.1|207177.1|207327.7|207177.7|207328.4|207178.4|207326.6|207176.6|17
1633936370000|2021-10-11 07:12:50|207327.6|207177.6|207308.9|207158.9|207328.3|207178.3|207307.8|207157.8|20
1633936380000|2021-10-11 07:13:00|207309.4|207159.4|207327.1|207177.1|207334.1|207184.1|207309.4|207159.4|30
1633936390000|2021-10-11 07:13:10|207326.7|207176.7|207295.3|207145.3|207327.5|207177.5|207293.1|207143.1|30
1633936400000|2021-10-11 07:13:20|207294.9|207144.9|207295.7|207145.7|207302.9|207152.9|207294.4|207144.4|21
1633936410000|2021-10-11 07:13:30|207296.5|207146.5|207297.5|207147.5|207300.6|207150.6|207294.6|207144.6|21
1633936420000|2021-10-11 07:13:40|207297.6|207147.6|207296.8|207146.8|207297.6|207147.6|207290.3|207140.3|20
1633936430000|2021-10-11 07:13:50|207296.7|207146.7|207294.5|207144.5|207296.7|207146.7|207293.6|207143.6|16
1633936440000|2021-10-11 07:14:00|207294.6|207144.6|207301.1|207151.1|207301.1|207151.1|207287.9|207137.9|28
1633936450000|2021-10-11 07:14:10|207302.4|207152.4|207317.7|207167.7|207317.7|207167.7|207301|207151|35
1633936460000|2021-10-11 07:14:20|207317|207167|207322.8|207172.8|207328|207178|207316.1|207166.1|30
1633936470000|2021-10-11 07:14:30|207322.9|207172.9|207310.9|207160.9|207323.5|207173.5|207306.4|207156.4|37
1633936480000|2021-10-11 07:14:40|207310.2|207160.2|207308.3|207158.3|207310.6|207160.6|207306.4|207156.4|38
1633936490000|2021-10-11 07:14:50|207307.8|207157.8|207250.4|207100.4|207308.3|207158.3|207236.3|207086.3|36
1633936500000|2021-10-11 07:15:00|207251.9|207101.9|207256.2|207106.2|207277.6|207127.6|207250.9|207100.9|29
1633936510000|2021-10-11 07:15:10|207258.6|207108.6|207265|207115|207265.9|207115.9|207258.2|207108.2|27
1633936520000|2021-10-11 07:15:20|207264.9|207114.9|207251.5|207101.5|207265.1|207115.1|207245.4|207095.4|32
1633936530000|2021-10-11 07:15:30|207251.1|207101.1|207249|207099|207257.5|207107.5|207242.5|207092.5|35
1633936540000|2021-10-11 07:15:40|207248.1|207098.1|207239.5|207089.5|207248.9|207098.9|207236.4|207086.4|30
1633936550000|2021-10-11 07:15:50|207238.4|207088.4|207237.8|207087.8|207238.7|207088.7|207237.4|207087.4|22
1633936560000|2021-10-11 07:16:00|207238.1|207088.1|207218.2|207068.2|207238.1|207088.1|207218.2|207068.2|24
1633936570000|2021-10-11 07:16:10|207216.7|207066.7|207216.8|207066.8|207221.5|207071.5|207214.9|207064.9|28
1633936580000|2021-10-11 07:16:20|207215.5|207065.5|207197.6|207047.6|207218.5|207068.5|207197.6|207047.6|26
1633936590000|2021-10-11 07:16:30|207198.4|207048.4|207201.6|207051.6|207202.4|207052.4|207197.7|207047.7|27
1633936600000|2021-10-11 07:16:40|207201.1|207051.1|207203.6|207053.6|207203.7|207053.7|207200.8|207050.8|20
1633936610000|2021-10-11 07:16:50|207199.9|207049.9|207234.4|207084.4|207250|207100|207199.9|207049.9|32
1633936620000|2021-10-11 07:17:00|207234|207084|207229.2|207079.2|207236|207086|207227.2|207077.2|28
1633936630000|2021-10-11 07:17:10|207227.6|207077.6|207233.7|207083.7|207240.4|207090.4|207225.2|207075.2|34
1633936640000|2021-10-11 07:17:20|207233.5|207083.5|207235.8|207085.8|207235.8|207085.8|207228.1|207078.1|33
1633936650000|2021-10-11 07:17:30|207234.9|207084.9|207241.1|207091.1|207243.3|207093.3|207230.6|207080.6|35
1633936660000|2021-10-11 07:17:40|207241.7|207091.7|207238.6|207088.6|207241.9|207091.9|207238.3|207088.3|29
1633936670000|2021-10-11 07:17:50|207238.7|207088.7|207241|207091|207241.2|207091.2|207238.1|207088.1|31
1633936680000|2021-10-11 07:18:00|207240.8|207090.8|207237.2|207087.2|207241.9|207091.9|207236.9|207086.9|29
1633936690000|2021-10-11 07:18:10|207236.7|207086.7|207208.9|207058.9|207237.8|207087.8|207208.5|207058.5|30
1633936700000|2021-10-11 07:18:20|207207.9|207057.9|207210.4|207060.4|207211.4|207061.4|207207.2|207057.2|27
1633936710000|2021-10-11 07:18:30|207210.5|207060.5|207201.6|207051.6|207217.5|207067.5|207199.6|207049.6|32
1633936720000|2021-10-11 07:18:40|207201.4|207051.4|207200.2|207050.2|207203.2|207053.2|207200.2|207050.2|20
1633936730000|2021-10-11 07:18:50|207200.7|207050.7|207203.2|207053.2|207203.2|207053.2|207195.3|207045.3|20
1633936740000|2021-10-11 07:19:00|207203.4|207053.4|207196.4|207046.4|207203.7|207053.7|207195.3|207045.3|19
1633936750000|2021-10-11 07:19:10|207196.9|207046.9|207197.6|207047.6|207200.3|207050.3|207196.4|207046.4|27
1633936760000|2021-10-11 07:19:20|207199.8|207049.8|207195|207045|207200.2|207050.2|207194.3|207044.3|33
1633936770000|2021-10-11 07:19:30|207196.3|207046.3|207165.7|207015.7|207196.4|207046.4|207160.8|207010.8|25
1633936780000|2021-10-11 07:19:40|207165|207015|207164.8|207014.8|207172.2|207022.2|207164.7|207014.7|23
1633936790000|2021-10-11 07:19:50|207164.4|207014.4|207192.9|207042.9|207196.7|207046.7|207164.2|207014.2|27
1633936800000|2021-10-11 07:20:00|207190.3|207040.3|207192.3|207042.3|207196.4|207046.4|207185.8|207035.8|24
1633936810000|2021-10-11 07:20:10|207190.7|207040.7|207160.7|207010.7|207190.7|207040.7|207157.3|207007.3|35
1633936820000|2021-10-11 07:20:20|207161|207011|207160.2|207010.2|207161.6|207011.6|207155.9|207005.9|32
1633936830000|2021-10-11 07:20:30|207160.4|207010.4|207192.1|207042.1|207200.3|207050.3|207158.8|207008.8|34
1633936840000|2021-10-11 07:20:40|207191.6|207041.6|207189|207039|207191.6|207041.6|207186|207036|33
1633936850000|2021-10-11 07:20:50|207188.9|207038.9|207188.1|207038.1|207190.9|207040.9|207187.4|207037.4|23
1633936860000|2021-10-11 07:21:00|207188.2|207038.2|207186.6|207036.6|207194.2|207044.2|207186.6|207036.6|31
1633936870000|2021-10-11 07:21:10|207187.4|207037.4|207194|207044|207194|207044|207185.4|207035.4|30
1633936880000|2021-10-11 07:21:20|207191.9|207041.9|207191.8|207041.8|207197.5|207047.5|207187.3|207037.3|30
1633936890000|2021-10-11 07:21:30|207191.3|207041.3|207169.9|207019.9|207192.5|207042.5|207167.8|207017.8|31
1633936900000|2021-10-11 07:21:40|207170.8|207020.8|207157.6|207007.6|207170.8|207020.8|207155.3|207005.3|39
1633936910000|2021-10-11 07:21:50|207157.4|207007.4|207156.9|207006.9|207162.8|207012.8|207156.3|207006.3|35
1633936920000|2021-10-11 07:22:00|207155.2|207005.2|207154.3|207004.3|207163.7|207013.7|207152.2|207002.2|35
1633936930000|2021-10-11 07:22:10|207154.7|207004.7|207153.1|207003.1|207158.8|207008.8|207152.6|207002.6|27
1633936940000|2021-10-11 07:22:20|207154.1|207004.1|207150.1|207000.1|207154.5|207004.5|207149.8|206999.8|30
1633936950000|2021-10-11 07:22:30|207150.2|207000.2|207110.9|206960.9|207150.2|207000.2|207106.9|206956.9|36
1633936960000|2021-10-11 07:22:40|207111.4|206961.4|207109.9|206959.9|207111.6|206961.6|207108.6|206958.6|22
1633936970000|2021-10-11 07:22:50|207108.2|206958.2|207108.4|206958.4|207112.8|206962.8|207106.7|206956.7|26
1633936980000|2021-10-11 07:23:00|207108.7|206958.7|207107.9|206957.9|207108.7|206958.7|207103.5|206953.5|28
1633936990000|2021-10-11 07:23:10|207106.1|206956.1|207109.7|206959.7|207112.8|206962.8|207104.6|206954.6|24
1633937000000|2021-10-11 07:23:20|207110.5|206960.5|207112.5|206962.5|207112.7|206962.7|207109.4|206959.4|27
1633937010000|2021-10-11 07:23:30|207112.6|206962.6|207112.1|206962.1|207114.6|206964.6|207108.2|206958.2|26
1633937020000|2021-10-11 07:23:40|207112.2|206962.2|207108.9|206958.9|207112.8|206962.8|207108.4|206958.4|24
1633937030000|2021-10-11 07:23:50|207108.6|206958.6|207106.2|206956.2|207108.9|206958.9|207104.6|206954.6|27
1633937040000|2021-10-11 07:24:00|207107.2|206957.2|207144.5|206994.5|207149.9|206999.9|207106.8|206956.8|34
1633937050000|2021-10-11 07:24:10|207146.7|206996.7|207137.5|206987.5|207147.6|206997.6|207135.7|206985.7|30
1633937060000|2021-10-11 07:24:20|207136.6|206986.6|207145.5|206995.5|207150.5|207000.5|207136.6|206986.6|32
1633937070000|2021-10-11 07:24:30|207144.8|206994.8|207142.8|206992.8|207148.2|206998.2|207142.7|206992.7|28
1633937080000|2021-10-11 07:24:40|207143|206993|207152.7|207002.7|207156.5|207006.5|207142.8|206992.8|36
1633937090000|2021-10-11 07:24:50|207151.6|207001.6|207151.7|207001.7|207154.4|207004.4|207150.4|207000.4|29
1633937100000|2021-10-11 07:25:00|207152.1|207002.1|207154.7|207004.7|207156.2|207006.2|207148.4|206998.4|27
1633937110000|2021-10-11 07:25:10|207154.6|207004.6|207162|207012|207166|207016|207154.4|207004.4|30
1633937120000|2021-10-11 07:25:20|207162.1|207012.1|207157.1|207007.1|207162.1|207012.1|207151.1|207001.1|27
1633937130000|2021-10-11 07:25:30|207157.8|207007.8|207155.8|207005.8|207157.9|207007.9|207153.2|207003.2|24
1633937140000|2021-10-11 07:25:40|207162.4|207012.4|207158.1|207008.1|207166.6|207016.6|207153.9|207003.9|22
1633937150000|2021-10-11 07:25:50|207158|207008|207164.6|207014.6|207195.9|207045.9|207158|207008|36
1633937160000|2021-10-11 07:26:00|207165.6|207015.6|207193.8|207043.8|207195.8|207045.8|207163.7|207013.7|36
1633937170000|2021-10-11 07:26:10|207193.9|207043.9|207189.3|207039.3|207198.5|207048.5|207181.6|207031.6|28
1633937180000|2021-10-11 07:26:20|207187.7|207037.7|207176.4|207026.4|207193|207043|207176.4|207026.4|31
1633937190000|2021-10-11 07:26:30|207176.5|207026.5|207168.9|207018.9|207184.2|207034.2|207168.9|207018.9|20
1633937200000|2021-10-11 07:26:40|207167.8|207017.8|207166.2|207016.2|207167.9|207017.9|207164.4|207014.4|20
1633937210000|2021-10-11 07:26:50|207165.1|207015.1|207166.4|207016.4|207166.4|207016.4|207162.3|207012.3|23
1633937220000|2021-10-11 07:27:00|207166.8|207016.8|207196.4|207046.4|207199.4|207049.4|207165.9|207015.9|34
1633937230000|2021-10-11 07:27:10|207195.8|207045.8|207188.2|207038.2|207197.4|207047.4|207187.1|207037.1|36
1633937240000|2021-10-11 07:27:20|207188.4|207038.4|207156.3|207006.3|207189.3|207039.3|207153.5|207003.5|32
1633937250000|2021-10-11 07:27:30|207154.5|207004.5|207149.2|206999.2|207154.5|207004.5|207147.3|206997.3|31
1633937260000|2021-10-11 07:27:40|207148.8|206998.8|207151|207001|207153.5|207003.5|207147.3|206997.3|31
1633937270000|2021-10-11 07:27:50|207149.8|206999.8|207110.2|206960.2|207152.5|207002.5|207109.3|206959.3|30
1633937280000|2021-10-11 07:28:00|207112.8|206962.8|207104.3|206954.3|207113.6|206963.6|207103.9|206953.9|34
1633937290000|2021-10-11 07:28:10|207106.7|206956.7|207107.4|206957.4|207107.7|206957.7|207103.3|206953.3|27
1633937300000|2021-10-11 07:28:20|207107.8|206957.8|207106|206956|207109.9|206959.9|207104.4|206954.4|30
1633937310000|2021-10-11 07:28:30|207107.5|206957.5|207149.2|206999.2|207149.2|206999.2|207104.6|206954.6|32
1633937320000|2021-10-11 07:28:40|207147.8|206997.8|207151.7|207001.7|207153|207003|207147.8|206997.8|24
1633937330000|2021-10-11 07:28:50|207151.6|207001.6|207155.3|207005.3|207156.8|207006.8|207151.2|207001.2|25
1633937340000|2021-10-11 07:29:00|207155.5|207005.5|207157.9|207007.9|207158.7|207008.7|207153.6|207003.6|25
1633937350000|2021-10-11 07:29:10|207158.7|207008.7|207153.5|207003.5|207158.8|207008.8|207153.5|207003.5|25
1633937360000|2021-10-11 07:29:20|207152.6|207002.6|207155.8|207005.8|207155.8|207005.8|207150.2|207000.2|22
1633937370000|2021-10-11 07:29:30|207156.4|207006.4|207157.1|207007.1|207157.8|207007.8|207154.1|207004.1|29
1633937380000|2021-10-11 07:29:40|207156.9|207006.9|207155.4|207005.4|207160.6|207010.6|207154.5|207004.5|20
1633937390000|2021-10-11 07:29:50|207154.9|207004.9|207154|207004|207161.1|207011.1|207153.9|207003.9|29
1633937400000|2021-10-11 07:30:00|207153.8|207003.8|207150|207000|207154|207004|207150|207000|29
1633937410000|2021-10-11 07:30:10|207150.4|207000.4|207149.8|206999.8|207150.4|207000.4|207146.2|206996.2|15
1633937420000|2021-10-11 07:30:20|207150.1|207000.1|207149.4|206999.4|207155|207005|207147.4|206997.4|32
1633937430000|2021-10-11 07:30:30|207149.5|206999.5|207155.3|207005.3|207157.5|207007.5|207147.2|206997.2|28
1633937440000|2021-10-11 07:30:40|207156|207006|207182|207032|207190.3|207040.3|207155.7|207005.7|28
1633937450000|2021-10-11 07:30:50|207180.8|207030.8|207181.6|207031.6|207184|207034|207180.5|207030.5|23
1633937460000|2021-10-11 07:31:00|207182.2|207032.2|207185.9|207035.9|207187.1|207037.1|207180.3|207030.3|28
1633937470000|2021-10-11 07:31:10|207187.7|207037.7|207192.9|207042.9|207193.2|207043.2|207186.3|207036.3|23
1633937480000|2021-10-11 07:31:20|207192.2|207042.2|207194.8|207044.8|207194.8|207044.8|207184.9|207034.9|28
1633937490000|2021-10-11 07:31:30|207194.4|207044.4|207186.6|207036.6|207196.7|207046.7|207186.6|207036.6|27
1633937500000|2021-10-11 07:31:40|207187.5|207037.5|207150.1|207000.1|207189.4|207039.4|207147.7|206997.7|27
1633937510000|2021-10-11 07:31:50|207148.8|206998.8|207147.4|206997.4|207149|206999|207144.2|206994.2|23
1633937520000|2021-10-11 07:32:00|207147.9|206997.9|207136.4|206986.4|207148.8|206998.8|207134.5|206984.5|26
1633937530000|2021-10-11 07:32:10|207137.4|206987.4|207135.6|206985.6|207139.3|206989.3|207135.4|206985.4|26
1633937540000|2021-10-11 07:32:20|207136.1|206986.1|207136|206986|207138.3|206988.3|207135.9|206985.9|15
1633937550000|2021-10-11 07:32:30|207137.9|206987.9|207116.6|206966.6|207137.9|206987.9|207115.3|206965.3|23
1633937560000|2021-10-11 07:32:40|207116.9|206966.9|207105.3|206955.3|207121|206971|207105.3|206955.3|30
1633937570000|2021-10-11 07:32:50|207104.8|206954.8|207111.2|206961.2|207113|206963|207104.8|206954.8|30
1633937580000|2021-10-11 07:33:00|207114.5|206964.5|207107.4|206957.4|207114.5|206964.5|207107.1|206957.1|20
1633937590000|2021-10-11 07:33:10|207107.7|206957.7|207108.1|206958.1|207108.1|206958.1|207106.7|206956.7|13
1633937600000|2021-10-11 07:33:20|207108|206958|207107.4|206957.4|207109.4|206959.4|207105.9|206955.9|24
1633937610000|2021-10-11 07:33:30|207107.2|206957.2|207105.1|206955.1|207108.1|206958.1|207104.8|206954.8|18
1633937620000|2021-10-11 07:33:40|207105.3|206955.3|207105.1|206955.1|207105.3|206955.3|207102.8|206952.8|17
1633937630000|2021-10-11 07:33:50|207104.9|206954.9|207103.6|206953.6|207104.9|206954.9|207100.8|206950.8|21
1633937640000|2021-10-11 07:34:00|207103.5|206953.5|207102.3|206952.3|207107.8|206957.8|207101.8|206951.8|25
1633937650000|2021-10-11 07:34:10|207101.9|206951.9|207100.6|206950.6|207103.2|206953.2|207099|206949|23
1633937660000|2021-10-11 07:34:20|207101|206951|207115.4|206965.4|207117.3|206967.3|207101|206951|25
1633937670000|2021-10-11 07:34:30|207116.4|206966.4|207118|206968|207119.7|206969.7|207113.6|206963.6|26
1633937680000|2021-10-11 07:34:40|207119|206969|207107.7|206957.7|207119|206969|207107.5|206957.5|26
1633937690000|2021-10-11 07:34:50|207109.2|206959.2|207103.9|206953.9|207109.7|206959.7|207103.2|206953.2|16
1633937700000|2021-10-11 07:35:00|207105.4|206955.4|207108.5|206958.5|207118.5|206968.5|207104.7|206954.7|23
1633937710000|2021-10-11 07:35:10|207107.8|206957.8|207109.1|206959.1|207111|206961|207107.5|206957.5|22
1633937720000|2021-10-11 07:35:20|207109.2|206959.2|207138.7|206988.7|207140.7|206990.7|207109.1|206959.1|34
1633937730000|2021-10-11 07:35:30|207137|206987|207135.8|206985.8|207138.1|206988.1|207134.4|206984.4|22
1633937740000|2021-10-11 07:35:40|207136.6|206986.6|207141.9|206991.9|207141.9|206991.9|207132.8|206982.8|24
1633937750000|2021-10-11 07:35:50|207143.4|206993.4|207133|206983|207143.4|206993.4|207132.9|206982.9|15
1633937760000|2021-10-11 07:36:00|207133.9|206983.9|207135.2|206985.2|207136.2|206986.2|207133.2|206983.2|20
1633937770000|2021-10-11 07:36:10|207134.7|206984.7|207134.9|206984.9|207137.5|206987.5|207134.7|206984.7|15
1633937780000|2021-10-11 07:36:20|207135.2|206985.2|207138.7|206988.7|207139.2|206989.2|207113.8|206963.8|18
1633937790000|2021-10-11 07:36:30|207140.2|206990.2|207142.3|206992.3|207143.3|206993.3|207138.8|206988.8|25
1633937800000|2021-10-11 07:36:40|207143.3|206993.3|207152.3|207002.3|207155.8|207005.8|207142.5|206992.5|27
1633937810000|2021-10-11 07:36:50|207150.3|207000.3|207148|206998|207153.5|207003.5|207148|206998|20
1633937820000|2021-10-11 07:37:00|207149.6|206999.6|207146.1|206996.1|207149.6|206999.6|207136.2|206986.2|31
1633937830000|2021-10-11 07:37:10|207144.7|206994.7|207140.3|206990.3|207146.1|206996.1|207135.2|206985.2|35
1633937840000|2021-10-11 07:37:20|207138.7|206988.7|207151.7|207001.7|207152.8|207002.8|207138.7|206988.7|34
1633937850000|2021-10-11 07:37:30|207149.4|206999.4|207152.6|207002.6|207154.7|207004.7|207149.4|206999.4|31
1633937860000|2021-10-11 07:37:40|207153.2|207003.2|207183.6|207033.6|207189.6|207039.6|207153.2|207003.2|32
1633937870000|2021-10-11 07:37:50|207182|207032|207180.1|207030.1|207183|207033|207178.7|207028.7|25
1633937880000|2021-10-11 07:38:00|207181.7|207031.7|207158.8|207008.8|207181.7|207031.7|207153.7|207003.7|25
1633937890000|2021-10-11 07:38:10|207157.8|207007.8|207137.4|206987.4|207158.4|207008.4|207136.6|206986.6|31
1633937900000|2021-10-11 07:38:20|207138.9|206988.9|207137.1|206987.1|207139.2|206989.2|207134.9|206984.9|22
1633937910000|2021-10-11 07:38:30|207137.2|206987.2|207138.7|206988.7|207140.4|206990.4|207137.2|206987.2|26
1633937920000|2021-10-11 07:38:40|207138.3|206988.3|207138.2|206988.2|207141.7|206991.7|207137.2|206987.2|20
1633937930000|2021-10-11 07:38:50|207137.6|206987.6|207136|206986|207137.6|206987.6|207135|206985|13
1633937940000|2021-10-11 07:39:00|207135.6|206985.6|207150.3|207000.3|207151.6|207001.6|207134.5|206984.5|27
1633937950000|2021-10-11 07:39:10|207150.6|207000.6|207184.6|207034.6|207184.6|207034.6|207150.6|207000.6|27
1633937960000|2021-10-11 07:39:20|207184.2|207034.2|207182.9|207032.9|207191.4|207041.4|207182.9|207032.9|29
1633937970000|2021-10-11 07:39:30|207183.5|207033.5|207184.7|207034.7|207185.7|207035.7|207181.2|207031.2|18
1633937980000|2021-10-11 07:39:40|207184.8|207034.8|207170.5|207020.5|207186.1|207036.1|207166.7|207016.7|22
1633937990000|2021-10-11 07:39:50|207170.7|207020.7|207168.1|207018.1|207173.3|207023.3|207163.7|207013.7|31
1633938000000|2021-10-11 07:40:00|207181.7|207031.7|207183.6|207033.6|207196.1|207046.1|207180.3|207030.3|35
1633938010000|2021-10-11 07:40:10|207183.7|207033.7|207197.8|207047.8|207199.7|207049.7|207183.7|207033.7|31
1633938020000|2021-10-11 07:40:20|207197.4|207047.4|207198|207048|207199.2|207049.2|207196.5|207046.5|23
1633938030000|2021-10-11 07:40:30|207198.4|207048.4|207201.4|207051.4|207205.9|207055.9|207198.2|207048.2|26
1633938040000|2021-10-11 07:40:40|207201|207051|207205.1|207055.1|207206.2|207056.2|207200|207050|29
1633938050000|2021-10-11 07:40:50|207203.2|207053.2|207213.8|207063.8|207214.5|207064.5|207203.2|207053.2|30
1633938060000|2021-10-11 07:41:00|207213.4|207063.4|207206|207056|207213.4|207063.4|207202.2|207052.2|30
1633938070000|2021-10-11 07:41:10|207205.7|207055.7|207204.2|207054.2|207213.4|207063.4|207203.8|207053.8|33
1633938080000|2021-10-11 07:41:20|207204.9|207054.9|207202.2|207052.2|207205.4|207055.4|207199.7|207049.7|22
1633938090000|2021-10-11 07:41:30|207200.8|207050.8|207206|207056|207207.7|207057.7|207200.8|207050.8|33
1633938100000|2021-10-11 07:41:40|207206.6|207056.6|207237.8|207087.8|207239.8|207089.8|207206.6|207056.6|31
1633938110000|2021-10-11 07:41:50|207239.7|207089.7|207254.6|207104.6|207260.4|207110.4|207239.7|207089.7|33
1633938120000|2021-10-11 07:42:00|207253.1|207103.1|207258.6|207108.6|207261.9|207111.9|207252.5|207102.5|28
1633938130000|2021-10-11 07:42:10|207255.3|207105.3|207251.2|207101.2|207255.3|207105.3|207243.6|207093.6|34
1633938140000|2021-10-11 07:42:20|207251.5|207101.5|207252.7|207102.7|207252.7|207102.7|207248.8|207098.8|20
1633938150000|2021-10-11 07:42:30|207251.2|207101.2|207237.8|207087.8|207251.8|207101.8|207237.8|207087.8|18
1633938160000|2021-10-11 07:42:40|207239.8|207089.8|207229.2|207079.2|207240.6|207090.6|207224.8|207074.8|37
1633938170000|2021-10-11 07:42:50|207229.3|207079.3|207234.9|207084.9|207236.3|207086.3|207227.7|207077.7|30
1633938180000|2021-10-11 07:43:00|207236.8|207086.8|207233.7|207083.7|207238.3|207088.3|207227.9|207077.9|33
1633938190000|2021-10-11 07:43:10|207231.9|207081.9|207204.1|207054.1|207231.9|207081.9|207204.1|207054.1|26
1633938200000|2021-10-11 07:43:20|207204.5|207054.5|207191.1|207041.1|207207.1|207057.1|207186|207036|30
1633938210000|2021-10-11 07:43:30|207188.5|207038.5|207192.8|207042.8|207198.6|207048.6|207188.5|207038.5|33
1633938220000|2021-10-11 07:43:40|207193|207043|207194|207044|207195.4|207045.4|207189.6|207039.6|26
1633938230000|2021-10-11 07:43:50|207193.5|207043.5|207194.1|207044.1|207196.4|207046.4|207190.7|207040.7|27
1633938240000|2021-10-11 07:44:00|207194.3|207044.3|207201.9|207051.9|207205.7|207055.7|207194.3|207044.3|22
1633938250000|2021-10-11 07:44:10|207201.3|207051.3|207195.8|207045.8|207203.2|207053.2|207194.8|207044.8|30
1633938260000|2021-10-11 07:44:20|207196.9|207046.9|207196.4|207046.4|207198.2|207048.2|207195.4|207045.4|32
1633938270000|2021-10-11 07:44:30|207196.3|207046.3|207198|207048|207199.9|207049.9|207193.3|207043.3|29
1633938280000|2021-10-11 07:44:40|207199.3|207049.3|207204.2|207054.2|207204.7|207054.7|207196.2|207046.2|31
1633938290000|2021-10-11 07:44:50|207205.6|207055.6|207207.2|207057.2|207208|207058|207203.7|207053.7|18
1633938300000|2021-10-11 07:45:00|207207.3|207057.3|207202.4|207052.4|207207.8|207057.8|207202.4|207052.4|25
1633938310000|2021-10-11 07:45:10|207200.6|207050.6|207201.4|207051.4|207202.9|207052.9|207197.1|207047.1|29
1633938320000|2021-10-11 07:45:20|207201.1|207051.1|207204.4|207054.4|207205.5|207055.5|207200.8|207050.8|22
1633938330000|2021-10-11 07:45:30|207204.6|207054.6|207203.7|207053.7|207205.4|207055.4|207191.8|207041.8|28
1633938340000|2021-10-11 07:45:40|207204.5|207054.5|207188.7|207038.7|207240.5|207090.5|207182.4|207032.4|32
1633938350000|2021-10-11 07:45:50|207186.8|207036.8|207133.6|206983.6|207187.1|207037.1|207130.1|206980.1|35
1633938360000|2021-10-11 07:46:00|207133.3|206983.3|207129.3|206979.3|207136.9|206986.9|207122.9|206972.9|32
1633938370000|2021-10-11 07:46:10|207131|206981|207131.3|206981.3|207131.9|206981.9|207129.4|206979.4|20
1633938380000|2021-10-11 07:46:20|207130|206980|207136.4|206986.4|207142.4|206992.4|207127.5|206977.5|25
1633938390000|2021-10-11 07:46:30|207135|206985|207128.1|206978.1|207138.9|206988.9|207125.8|206975.8|29
1633938400000|2021-10-11 07:46:40|207130.2|206980.2|207139.6|206989.6|207141.6|206991.6|207130.2|206980.2|24
1633938410000|2021-10-11 07:46:50|207139.4|206989.4|207172.8|207022.8|207176.4|207026.4|207139|206989|31
1633938420000|2021-10-11 07:47:00|207172.7|207022.7|207154.3|207004.3|207178.5|207028.5|207151.3|207001.3|29
1633938430000|2021-10-11 07:47:10|207152.1|207002.1|207145.5|206995.5|207163.5|207013.5|207139.4|206989.4|34
1633938440000|2021-10-11 07:47:20|207143.4|206993.4|207155.1|207005.1|207155.1|207005.1|207141.5|206991.5|34
1633938450000|2021-10-11 07:47:30|207150.2|207000.2|207166.1|207016.1|207166.1|207016.1|207147.2|206997.2|34
1633938460000|2021-10-11 07:47:40|207165.6|207015.6|207144.6|206994.6|207167.8|207017.8|207144.6|206994.6|28
1633938470000|2021-10-11 07:47:50|207146.6|206996.6|207162.9|207012.9|207167.1|207017.1|207146.6|206996.6|29
1633938480000|2021-10-11 07:48:00|207163.8|207013.8|207168.2|207018.2|207169.4|207019.4|207163|207013|27
1633938490000|2021-10-11 07:48:10|207165.6|207015.6|207166.2|207016.2|207167|207017|207164.7|207014.7|22
1633938500000|2021-10-11 07:48:20|207166|207016|207168.8|207018.8|207168.8|207018.8|207163.9|207013.9|28
1633938510000|2021-10-11 07:48:30|207166.7|207016.7|207172.1|207022.1|207175.2|207025.2|207163.7|207013.7|26
1633938520000|2021-10-11 07:48:40|207172|207022|207172.3|207022.3|207175.4|207025.4|207172|207022|25
1633938530000|2021-10-11 07:48:50|207172.4|207022.4|207172.7|207022.7|207183|207033|207171.4|207021.4|25
1633938540000|2021-10-11 07:49:00|207172|207022|207172.9|207022.9|207174.3|207024.3|207171.4|207021.4|19
1633938550000|2021-10-11 07:49:10|207173.3|207023.3|207165.4|207015.4|207174.3|207024.3|207165.4|207015.4|17
1633938560000|2021-10-11 07:49:20|207167.5|207017.5|207169.9|207019.9|207170.6|207020.6|207167.2|207017.2|19
1633938570000|2021-10-11 07:49:30|207169.6|207019.6|207171|207021|207171.9|207021.9|207169.3|207019.3|16
1633938580000|2021-10-11 07:49:40|207171.6|207021.6|207174.6|207024.6|207179.6|207029.6|207170.4|207020.4|17
1633938590000|2021-10-11 07:49:50|207172.8|207022.8|207173.6|207023.6|207176.8|207026.8|207170.4|207020.4|15
1633938600000|2021-10-11 07:50:00|207173.4|207023.4|207175.5|207025.5|207177.1|207027.1|207173|207023|22
1633938610000|2021-10-11 07:50:10|207176.1|207026.1|207169.2|207019.2|207177.5|207027.5|207168.3|207018.3|26
1633938620000|2021-10-11 07:50:20|207167.6|207017.6|207169.1|207019.1|207169.6|207019.6|207162.5|207012.5|22
1633938630000|2021-10-11 07:50:30|207168.9|207018.9|207149.7|206999.7|207169.5|207019.5|207141.7|206991.7|31
1633938640000|2021-10-11 07:50:40|207151.4|207001.4|207150.3|207000.3|207158.7|207008.7|207143.5|206993.5|29
1633938650000|2021-10-11 07:50:50|207149.9|206999.9|207150.7|207000.7|207156.2|207006.2|207149|206999|32
1633938660000|2021-10-11 07:51:00|207148.2|206998.2|207151.9|207001.9|207157|207007|207146.8|206996.8|34
1633938670000|2021-10-11 07:51:10|207150.8|207000.8|207152.4|207002.4|207152.5|207002.5|207149.4|206999.4|27
1633938680000|2021-10-11 07:51:20|207151.9|207001.9|207153.6|207003.6|207157|207007|207151.9|207001.9|39
1633938690000|2021-10-11 07:51:30|207154.1|207004.1|207156.5|207006.5|207158.9|207008.9|207153.5|207003.5|21
1633938700000|2021-10-11 07:51:40|207156.9|207006.9|207156.4|207006.4|207162.1|207012.1|207153.8|207003.8|27
1633938710000|2021-10-11 07:51:50|207154.2|207004.2|207158|207008|207158|207008|207154.2|207004.2|18
1633938720000|2021-10-11 07:52:00|207157.2|207007.2|207152.6|207002.6|207157.5|207007.5|207151.6|207001.6|34
1633938730000|2021-10-11 07:52:10|207152.8|207002.8|207162.6|207012.6|207163.7|207013.7|207151.8|207001.8|29
1633938740000|2021-10-11 07:52:20|207161.7|207011.7|207156.2|207006.2|207162.4|207012.4|207154.1|207004.1|29
1633938750000|2021-10-11 07:52:30|207171.3|207021.3|207167.1|207017.1|207172.5|207022.5|207165.3|207015.3|32
1633938760000|2021-10-11 07:52:40|207166.7|207016.7|207146.8|206996.8|207166.7|207016.7|207145.2|206995.2|32
1633938770000|2021-10-11 07:52:50|207145.4|206995.4|207147.2|206997.2|207148.4|206998.4|207144.6|206994.6|29
1633938780000|2021-10-11 07:53:00|207145.2|206995.2|207148.4|206998.4|207149.9|206999.9|207144.5|206994.5|29
1633938790000|2021-10-11 07:53:10|207148.3|206998.3|207148.2|206998.2|207150.1|207000.1|207147.5|206997.5|23
1633938800000|2021-10-11 07:53:20|207148.7|206998.7|207144.6|206994.6|207148.7|206998.7|207143.7|206993.7|20
1633938810000|2021-10-11 07:53:30|207144.8|206994.8|207153.4|207003.4|207153.4|207003.4|207144.1|206994.1|21
1633938820000|2021-10-11 07:53:40|207153.5|207003.5|207149.6|206999.6|207153.5|207003.5|207149.3|206999.3|24
1633938830000|2021-10-11 07:53:50|207149.8|206999.8|207128.2|206978.2|207151|207001|207125.6|206975.6|28
1633938840000|2021-10-11 07:54:00|207129.1|206979.1|207132.7|206982.7|207132.7|206982.7|207126.7|206976.7|19
1633938850000|2021-10-11 07:54:10|207132.8|206982.8|207137.4|206987.4|207138.6|206988.6|207132.7|206982.7|22
1633938860000|2021-10-11 07:54:20|207137.3|206987.3|207136|206986|207137.5|206987.5|207135.5|206985.5|25
1633938870000|2021-10-11 07:54:30|207136.4|206986.4|207137.3|206987.3|207137.3|206987.3|207133.6|206983.6|24
1633938880000|2021-10-11 07:54:40|207137|206987|207135.4|206985.4|207137|206987|207134|206984|25
1633938890000|2021-10-11 07:54:50|207136.2|206986.2|207139.7|206989.7|207139.7|206989.7|207128.4|206978.4|29
1633938900000|2021-10-11 07:55:00|207134|206984|207136.7|206986.7|207138.6|206988.6|207130.7|206980.7|27
1633938910000|2021-10-11 07:55:10|207137.2|206987.2|207139.7|206989.7|207141|206991|207137.2|206987.2|23
1633938920000|2021-10-11 07:55:20|207138.3|206988.3|207146.9|206996.9|207148.8|206998.8|207138.3|206988.3|30
1633938930000|2021-10-11 07:55:30|207146.8|206996.8|207148.1|206998.1|207149.5|206999.5|207145.3|206995.3|26
1633938940000|2021-10-11 07:55:40|207146.7|206996.7|207147.9|206997.9|207148.4|206998.4|207143.6|206993.6|24
1633938950000|2021-10-11 07:55:50|207149.2|206999.2|207162|207012|207171|207021|207149.2|206999.2|33
1633938960000|2021-10-11 07:56:00|207162.4|207012.4|207135.9|206985.9|207164.9|207014.9|207135.4|206985.4|27
1633938970000|2021-10-11 07:56:10|207135.7|206985.7|207134.1|206984.1|207135.7|206985.7|207122.4|206972.4|31
1633938980000|2021-10-11 07:56:20|207134.4|206984.4|207133.3|206983.3|207135.1|206985.1|207130.5|206980.5|26
1633938990000|2021-10-11 07:56:30|207132.8|206982.8|207130.5|206980.5|207133.7|206983.7|207130.5|206980.5|23
1633939000000|2021-10-11 07:56:40|207130.7|206980.7|207131.2|206981.2|207134.3|206984.3|207128.5|206978.5|26
1633939010000|2021-10-11 07:56:50|207131.8|206981.8|207134.6|206984.6|207135.6|206985.6|207130|206980|21
1633939020000|2021-10-11 07:57:00|207134.8|206984.8|207135.2|206985.2|207135.2|206985.2|207132.3|206982.3|22
1633939030000|2021-10-11 07:57:10|207135.3|206985.3|207136.5|206986.5|207137|206987|207133.2|206983.2|25
1633939040000|2021-10-11 07:57:20|207137|206987|207140.8|206990.8|207143.2|206993.2|207134.3|206984.3|29
1633939050000|2021-10-11 07:57:30|207140.5|206990.5|207143.2|206993.2|207143.2|206993.2|207140.3|206990.3|13
1633939060000|2021-10-11 07:57:40|207143.4|206993.4|207143.4|206993.4|207143.8|206993.8|207142.6|206992.6|12
1633939070000|2021-10-11 07:57:50|207143.2|206993.2|207141.6|206991.6|207143.6|206993.6|207139.1|206989.1|29
1633939080000|2021-10-11 07:58:00|207140.2|206990.2|207142.1|206992.1|207142.1|206992.1|207137.7|206987.7|23
1633939090000|2021-10-11 07:58:10|207140.5|206990.5|207144.7|206994.7|207146.5|206996.5|207140.5|206990.5|29
1633939100000|2021-10-11 07:58:20|207143.2|206993.2|207144.8|206994.8|207146.6|206996.6|207142.4|206992.4|28
1633939110000|2021-10-11 07:58:30|207143.9|206993.9|207144.6|206994.6|207145.6|206995.6|207138.3|206988.3|32
1633939120000|2021-10-11 07:58:40|207142.2|206992.2|207142.6|206992.6|207144.4|206994.4|207139.3|206989.3|27
1633939130000|2021-10-11 07:58:50|207142.3|206992.3|207140.9|206990.9|207143.5|206993.5|207134.4|206984.4|34
1633939140000|2021-10-11 07:59:00|207122.3|206972.3|207138.6|206988.6|207143.2|206993.2|207118.9|206968.9|28
1633939150000|2021-10-11 07:59:10|207137.4|206987.4|207136.1|206986.1|207140.7|206990.7|207134|206984|34
1633939160000|2021-10-11 07:59:20|207135.5|206985.5|207149.6|206999.6|207149.6|206999.6|207135.5|206985.5|29
1633939170000|2021-10-11 07:59:30|207147.9|206997.9|207150.9|207000.9|207151.6|207001.6|207146.9|206996.9|21
1633939180000|2021-10-11 07:59:40|207150.3|207000.3|207152.4|207002.4|207153.6|207003.6|207149.8|206999.8|24
1633939190000|2021-10-11 07:59:50|207152.1|207002.1|207151.3|207001.3|207153.8|207003.8|207151.2|207001.2|19
1633939200000|2021-10-11 08:00:00|207149.4|206999.4|207154.2|207004.2|207156|207006|207147.7|206997.7|31
1633939210000|2021-10-11 08:00:10|207155|207005|207155.1|207005.1|207155.7|207005.7|207153.4|207003.4|25
1633939220000|2021-10-11 08:00:20|207155|207005|207154.9|207004.9|207155.8|207005.8|207150.7|207000.7|17
1633939230000|2021-10-11 08:00:30|207152.9|207002.9|207159.1|207009.1|207159.7|207009.7|207152.9|207002.9|20
1633939240000|2021-10-11 08:00:40|207159.6|207009.6|207160|207010|207160.1|207010.1|207159.1|207009.1|13
1633939250000|2021-10-11 08:00:50|207161|207011|207170.3|207020.3|207174.2|207024.2|207160.8|207010.8|26
1633939260000|2021-10-11 08:01:00|207170.6|207020.6|207170.6|207020.6|207172.1|207022.1|207170|207020|26
1633939270000|2021-10-11 08:01:10|207170.4|207020.4|207165|207015|207172.1|207022.1|207163.7|207013.7|32
1633939280000|2021-10-11 08:01:20|207164.6|207014.6|207157.6|207007.6|207165.1|207015.1|207157.3|207007.3|32
1633939290000|2021-10-11 08:01:30|207157.7|207007.7|207161.2|207011.2|207165.7|207015.7|207153.4|207003.4|34
1633939300000|2021-10-11 08:01:40|207161.1|207011.1|207157.9|207007.9|207161.1|207011.1|207157.8|207007.8|29
1633939310000|2021-10-11 08:01:50|207157.4|207007.4|207148|206998|207157.8|207007.8|207144.5|206994.5|22
1633939320000|2021-10-11 08:02:00|207146.9|206996.9|207147.1|206997.1|207150.5|207000.5|207141.5|206991.5|31
1633939330000|2021-10-11 08:02:10|207150.3|207000.3|207145.7|206995.7|207150.3|207000.3|207143.1|206993.1|25
1633939340000|2021-10-11 08:02:20|207149|206999|207156.3|207006.3|207156.3|207006.3|207143.3|206993.3|27
1633939350000|2021-10-11 08:02:30|207154.2|207004.2|207148.1|206998.1|207154.2|207004.2|207147.9|206997.9|32
1633939360000|2021-10-11 08:02:40|207148.9|206998.9|207148.5|206998.5|207150.7|207000.7|207147|206997|23
1633939370000|2021-10-11 08:02:50|207147.6|206997.6|207149.3|206999.3|207151.7|207001.7|207144.1|206994.1|25
1633939380000|2021-10-11 08:03:00|207148.2|206998.2|207145.2|206995.2|207149.8|206999.8|207143.7|206993.7|26
1633939390000|2021-10-11 08:03:10|207145.4|206995.4|207146|206996|207148.3|206998.3|207141.1|206991.1|30
1633939400000|2021-10-11 08:03:20|207147.4|206997.4|207146.8|206996.8|207149|206999|207144.6|206994.6|27
1633939410000|2021-10-11 08:03:30|207146.9|206996.9|207147.5|206997.5|207149.6|206999.6|207144.5|206994.5|18
1633939420000|2021-10-11 08:03:40|207148.5|206998.5|207148.1|206998.1|207149.1|206999.1|207146|206996|17
1633939430000|2021-10-11 08:03:50|207147.8|206997.8|207146.7|206996.7|207149.3|206999.3|207145.1|206995.1|20
1633939440000|2021-10-11 08:04:00|207147.1|206997.1|207145.6|206995.6|207148.1|206998.1|207142.2|206992.2|26
1633939450000|2021-10-11 08:04:10|207144.9|206994.9|207145.2|206995.2|207147.2|206997.2|207142.8|206992.8|19
1633939460000|2021-10-11 08:04:20|207145.9|206995.9|207146.5|206996.5|207148.2|206998.2|207145.5|206995.5|23
1633939470000|2021-10-11 08:04:30|207144.8|206994.8|207139|206989|207145.5|206995.5|207134|206984|22
1633939480000|2021-10-11 08:04:40|207138.5|206988.5|207146.5|206996.5|207151.8|207001.8|207138.5|206988.5|27
1633939490000|2021-10-11 08:04:50|207145.9|206995.9|207163|207013|207163.1|207013.1|207145.8|206995.8|26
1633939500000|2021-10-11 08:05:00|207162.2|207012.2|207160|207010|207162.2|207012.2|207156.6|207006.6|26
1633939510000|2021-10-11 08:05:10|207158.5|207008.5|207158.5|207008.5|207160.6|207010.6|207151.1|207001.1|24
1633939520000|2021-10-11 08:05:20|207159.3|207009.3|207163.3|207013.3|207163.3|207013.3|207159.2|207009.2|25
1633939530000|2021-10-11 08:05:30|207160.9|207010.9|207160.6|207010.6|207163.9|207013.9|207158|207008|29
1633939540000|2021-10-11 08:05:40|207160.8|207010.8|207157.5|207007.5|207163.8|207013.8|207156.5|207006.5|31
1633939550000|2021-10-11 08:05:50|207155.9|207005.9|207186.8|207036.8|207186.8|207036.8|207151.9|207001.9|29
1633939560000|2021-10-11 08:06:00|207188.9|207038.9|207187.2|207037.2|207194.3|207044.3|207180.5|207030.5|23
1633939570000|2021-10-11 08:06:10|207186.4|207036.4|207190.7|207040.7|207191.9|207041.9|207184.5|207034.5|26
1633939580000|2021-10-11 08:06:20|207191.1|207041.1|207192.7|207042.7|207194.3|207044.3|207191.1|207041.1|13
1633939590000|2021-10-11 08:06:30|207192.3|207042.3|207194.5|207044.5|207199.7|207049.7|207186.5|207036.5|27
1633939600000|2021-10-11 08:06:40|207198|207048|207203.8|207053.8|207215.1|207065.1|207193.9|207043.9|30
1633939610000|2021-10-11 08:06:50|207197.4|207047.4|207191.8|207041.8|207206.7|207056.7|207191.8|207041.8|29
1633939620000|2021-10-11 08:07:00|207191.7|207041.7|207187.6|207037.6|207194.3|207044.3|207185.8|207035.8|32
1633939630000|2021-10-11 08:07:10|207189.7|207039.7|207189.2|207039.2|207190.6|207040.6|207184.2|207034.2|27
1633939640000|2021-10-11 08:07:20|207188.2|207038.2|207187.3|207037.3|207191.3|207041.3|207184.4|207034.4|29
1633939650000|2021-10-11 08:07:30|207187.7|207037.7|207199|207049|207201.3|207051.3|207187.3|207037.3|31
1633939660000|2021-10-11 08:07:40|207198.7|207048.7|207196.3|207046.3|207203.2|207053.2|207195|207045|22
1633939670000|2021-10-11 08:07:50|207195|207045|207194.2|207044.2|207196.8|207046.8|207191.4|207041.4|28
1633939680000|2021-10-11 08:08:00|207196.5|207046.5|207196.7|207046.7|207196.7|207046.7|207193.8|207043.8|19
1633939690000|2021-10-11 08:08:10|207197.1|207047.1|207194.6|207044.6|207197.2|207047.2|207194.1|207044.1|26
1633939700000|2021-10-11 08:08:20|207192.5|207042.5|207256.9|207106.9|207266.8|207116.8|207186.1|207036.1|35
1633939710000|2021-10-11 08:08:30|207256|207106|207222.8|207072.8|207256.3|207106.3|207215.8|207065.8|34
1633939720000|2021-10-11 08:08:40|207221.5|207071.5|207207.6|207057.6|207227.8|207077.8|207207.6|207057.6|36
1633939730000|2021-10-11 08:08:50|207204.6|207054.6|207211.4|207061.4|207213.3|207063.3|207204.6|207054.6|36
1633939740000|2021-10-11 08:09:00|207212|207062|207212.6|207062.6|207213.9|207063.9|207209.7|207059.7|32
1633939750000|2021-10-11 08:09:10|207213.1|207063.1|207209.6|207059.6|207215.3|207065.3|207209.6|207059.6|30
1633939760000|2021-10-11 08:09:20|207210.1|207060.1|207183.4|207033.4|207210.3|207060.3|207179|207029|22
1633939770000|2021-10-11 08:09:30|207182.5|207032.5|207180.1|207030.1|207185.5|207035.5|207179.6|207029.6|25
1633939780000|2021-10-11 08:09:40|207180.4|207030.4|207171.8|207021.8|207182.3|207032.3|207165.6|207015.6|27
1633939790000|2021-10-11 08:09:50|207172.6|207022.6|207178.9|207028.9|207178.9|207028.9|207168.1|207018.1|30
1633939800000|2021-10-11 08:10:00|207179.1|207029.1|207183.9|207033.9|207186.6|207036.6|207176.7|207026.7|30
1633939810000|2021-10-11 08:10:10|207183.8|207033.8|207181.5|207031.5|207183.8|207033.8|207181.4|207031.4|18
1633939820000|2021-10-11 08:10:20|207182.8|207032.8|207189.9|207039.9|207193|207043|207181.3|207031.3|28
1633939830000|2021-10-11 08:10:30|207192.4|207042.4|207195.8|207045.8|207200.7|207050.7|207188.4|207038.4|24
1633939840000|2021-10-11 08:10:40|207196.7|207046.7|207197.1|207047.1|207203.4|207053.4|207196.1|207046.1|23
1633939850000|2021-10-11 08:10:50|207197.8|207047.8|207206.4|207056.4|207216.1|207066.1|207196.9|207046.9|36
1633939860000|2021-10-11 08:11:00|207207.2|207057.2|207206.9|207056.9|207208.1|207058.1|207204.4|207054.4|25
1633939870000|2021-10-11 08:11:10|207207.4|207057.4|207179.1|207029.1|207209.7|207059.7|207173.6|207023.6|33
1633939880000|2021-10-11 08:11:20|207186.8|207036.8|207169.2|207019.2|207188.3|207038.3|207162.7|207012.7|33
1633939890000|2021-10-11 08:11:30|207168.7|207018.7|207168.2|207018.2|207169.3|207019.3|207166|207016|20
1633939900000|2021-10-11 08:11:40|207168.1|207018.1|207170|207020|207172.6|207022.6|207168.1|207018.1|14
1633939910000|2021-10-11 08:11:50|207170.9|207020.9|207170.9|207020.9|207171.1|207021.1|207167.8|207017.8|21
1633939920000|2021-10-11 08:12:00|207170.2|207020.2|207170|207020|207172.3|207022.3|207169.6|207019.6|20
1633939930000|2021-10-11 08:12:10|207170.7|207020.7|207160.4|207010.4|207170.7|207020.7|207155.8|207005.8|34
1633939940000|2021-10-11 08:12:20|207161.9|207011.9|207169.6|207019.6|207175|207025|207161.9|207011.9|21
1633939950000|2021-10-11 08:12:30|207169.8|207019.8|207174.6|207024.6|207177.6|207027.6|207167.1|207017.1|27
1633939960000|2021-10-11 08:12:40|207174.9|207024.9|207191.5|207041.5|207193.4|207043.4|207174.9|207024.9|27
1633939970000|2021-10-11 08:12:50|207191.2|207041.2|207170.1|207020.1|207196|207046|207166.2|207016.2|27
1633939980000|2021-10-11 08:13:00|207167.9|207017.9|207159.9|207009.9|207167.9|207017.9|207158.9|207008.9|35
1633939990000|2021-10-11 08:13:10|207159.3|207009.3|207160.2|207010.2|207160.7|207010.7|207158.1|207008.1|27
1633940000000|2021-10-11 08:13:20|207161.3|207011.3|207164.9|207014.9|207165|207015|207160.8|207010.8|23
1633940010000|2021-10-11 08:13:30|207165.4|207015.4|207170.9|207020.9|207176.4|207026.4|207165.4|207015.4|25
1633940020000|2021-10-11 08:13:40|207169.9|207019.9|207203.6|207053.6|207206.2|207056.2|207166.2|207016.2|33
1633940030000|2021-10-11 08:13:50|207204.3|207054.3|207216.7|207066.7|207216.7|207066.7|207204.3|207054.3|31
1633940040000|2021-10-11 08:14:00|207217.4|207067.4|207208.6|207058.6|207217.4|207067.4|207208.6|207058.6|32
1633940050000|2021-10-11 08:14:10|207209|207059|207207.6|207057.6|207210.2|207060.2|207201.5|207051.5|33
1633940060000|2021-10-11 08:14:20|207208.1|207058.1|207231|207081|207231|207081|207206.8|207056.8|26
1633940070000|2021-10-11 08:14:30|207230.3|207080.3|207218.7|207068.7|207233|207083|207218.5|207068.5|32
1633940080000|2021-10-11 08:14:40|207218.4|207068.4|207223.8|207073.8|207223.8|207073.8|207218.4|207068.4|30
1633940090000|2021-10-11 08:14:50|207223.2|207073.2|207223|207073|207225.4|207075.4|207221.9|207071.9|31
1633940100000|2021-10-11 08:15:00|207224|207074|207229.2|207079.2|207231.3|207081.3|207218.3|207068.3|30
1633940110000|2021-10-11 08:15:10|207228.5|207078.5|207227.3|207077.3|207228.8|207078.8|207216.5|207066.5|26
1633940120000|2021-10-11 08:15:20|207226.8|207076.8|207227.9|207077.9|207228.6|207078.6|207225.3|207075.3|28
1633940130000|2021-10-11 08:15:30|207227.1|207077.1|207228|207078|207228.2|207078.2|207226.8|207076.8|19
1633940140000|2021-10-11 08:15:40|207228.5|207078.5|207231.1|207081.1|207231.6|207081.6|207227|207077|20
1633940150000|2021-10-11 08:15:50|207231.5|207081.5|207219.9|207069.9|207232.3|207082.3|207219.9|207069.9|22
1633940160000|2021-10-11 08:16:00|207221.3|207071.3|207218.2|207068.2|207221.3|207071.3|207217.8|207067.8|31
1633940170000|2021-10-11 08:16:10|207218.3|207068.3|207218|207068|207220.7|207070.7|207217.1|207067.1|28
1633940180000|2021-10-11 08:16:20|207218.4|207068.4|207220.6|207070.6|207220.9|207070.9|207217|207067|24
1633940190000|2021-10-11 08:16:30|207220.4|207070.4|207229.3|207079.3|207230.9|207080.9|207218.6|207068.6|23
1633940200000|2021-10-11 08:16:40|207228.6|207078.6|207246.9|207096.9|207250.5|207100.5|207222.8|207072.8|34
1633940210000|2021-10-11 08:16:50|207247.6|207097.6|207243.2|207093.2|207247.6|207097.6|207241.2|207091.2|24
1633940220000|2021-10-11 08:17:00|207243.6|207093.6|207229.2|207079.2|207243.6|207093.6|207225.3|207075.3|33
1633940230000|2021-10-11 08:17:10|207226|207076|207247.8|207097.8|207248.5|207098.5|207226|207076|36
1633940240000|2021-10-11 08:17:20|207246.5|207096.5|207237|207087|207246.5|207096.5|207235.4|207085.4|34
1633940250000|2021-10-11 08:17:30|207236.3|207086.3|207232.8|207082.8|207237.8|207087.8|207232.7|207082.7|28
1633940260000|2021-10-11 08:17:40|207233.2|207083.2|207230.3|207080.3|207233.2|207083.2|207224.4|207074.4|26
1633940270000|2021-10-11 08:17:50|207229.3|207079.3|207236.5|207086.5|207239.1|207089.1|207228.6|207078.6|18
1633940280000|2021-10-11 08:18:00|207237.6|207087.6|207247.7|207097.7|207250.2|207100.2|207233.3|207083.3|28
1633940290000|2021-10-11 08:18:10|207246.7|207096.7|207244.8|207094.8|207246.7|207096.7|207239.1|207089.1|30
1633940300000|2021-10-11 08:18:20|207244.4|207094.4|207247.6|207097.6|207251.2|207101.2|207243.1|207093.1|31
1633940310000|2021-10-11 08:18:30|207247.8|207097.8|207231.4|207081.4|207247.8|207097.8|207226.9|207076.9|27
1633940320000|2021-10-11 08:18:40|207225.7|207075.7|207234.9|207084.9|207234.9|207084.9|207224.8|207074.8|31
1633940330000|2021-10-11 08:18:50|207237.8|207087.8|207221.8|207071.8|207238.7|207088.7|207219.5|207069.5|31
1633940340000|2021-10-11 08:19:00|207220.4|207070.4|207207.8|207057.8|207236|207086|207205.2|207055.2|32
1633940350000|2021-10-11 08:19:10|207209.6|207059.6|207207.5|207057.5|207211.4|207061.4|207204.8|207054.8|20
1633940360000|2021-10-11 08:19:20|207207.7|207057.7|207192.6|207042.6|207208.1|207058.1|207189.2|207039.2|32
1633940370000|2021-10-11 08:19:30|207192|207042|207183.3|207033.3|207193.2|207043.2|207181.2|207031.2|36
1633940380000|2021-10-11 08:19:40|207182.7|207032.7|207176.6|207026.6|207183.7|207033.7|207169.4|207019.4|36
1633940390000|2021-10-11 08:19:50|207174.8|207024.8|207168.4|207018.4|207175.4|207025.4|207166.3|207016.3|34
1633940400000|2021-10-11 08:20:00|207169|207019|207171.8|207021.8|207188.3|207038.3|207167.2|207017.2|36
1633940410000|2021-10-11 08:20:10|207172|207022|207173.9|207023.9|207174.4|207024.4|207168.5|207018.5|29
1633940420000|2021-10-11 08:20:20|207174|207024|207213.8|207063.8|207215.2|207065.2|207171.6|207021.6|32
1633940430000|2021-10-11 08:20:30|207212.8|207062.8|207209.1|207059.1|207213.2|207063.2|207208.9|207058.9|25
1633940440000|2021-10-11 08:20:40|207210.3|207060.3|207209|207059|207212.5|207062.5|207209|207059|22
1633940450000|2021-10-11 08:20:50|207209.3|207059.3|207212.8|207062.8|207214.2|207064.2|207209.3|207059.3|26
1633940460000|2021-10-11 08:21:00|207213.3|207063.3|207242.2|207092.2|207242.2|207092.2|207210.9|207060.9|29
1633940470000|2021-10-11 08:21:10|207243.3|207093.3|207248.1|207098.1|207250.4|207100.4|207243.3|207093.3|26
1633940480000|2021-10-11 08:21:20|207249.4|207099.4|207247.9|207097.9|207249.5|207099.5|207244.1|207094.1|26
1633940490000|2021-10-11 08:21:30|207253.6|207103.6|207246|207096|207254.8|207104.8|207233.8|207083.8|29
1633940500000|2021-10-11 08:21:40|207250.4|207100.4|207255.7|207105.7|207259|207109|207250.4|207100.4|27
1633940510000|2021-10-11 08:21:50|207255.4|207105.4|207262.2|207112.2|207275.3|207125.3|207255.3|207105.3|32
1633940520000|2021-10-11 08:22:00|207266.7|207116.7|207271.1|207121.1|207275|207125|207263.9|207113.9|37
1633940530000|2021-10-11 08:22:10|207272.3|207122.3|207279.8|207129.8|207291.8|207141.8|207270.2|207120.2|30
1633940540000|2021-10-11 08:22:20|207280.1|207130.1|207287.1|207137.1|207290.9|207140.9|207280.1|207130.1|31
1633940550000|2021-10-11 08:22:30|207288.3|207138.3|207301.1|207151.1|207301.6|207151.6|207287|207137|31
1633940560000|2021-10-11 08:22:40|207301.6|207151.6|207301.9|207151.9|207302.1|207152.1|207300.5|207150.5|27
1633940570000|2021-10-11 08:22:50|207298.2|207148.2|207296.2|207146.2|207299.6|207149.6|207295.1|207145.1|20
1633940580000|2021-10-11 08:23:00|207298.1|207148.1|207304.1|207154.1|207304.1|207154.1|207298.1|207148.1|22
1633940590000|2021-10-11 08:23:10|207304|207154|207320.2|207170.2|207333.7|207183.7|207303|207153|36
1633940600000|2021-10-11 08:23:20|207319.1|207169.1|207334.3|207184.3|207334.9|207184.9|207318.3|207168.3|30
1633940610000|2021-10-11 08:23:30|207335|207185|207334.6|207184.6|207336|207186|207331.8|207181.8|22
1633940620000|2021-10-11 08:23:40|207334.7|207184.7|207337.3|207187.3|207339|207189|207334.1|207184.1|26
1633940630000|2021-10-11 08:23:50|207337.4|207187.4|207336.5|207186.5|207340|207190|207336.4|207186.4|23
1633940640000|2021-10-11 08:24:00|207337.1|207187.1|207339.7|207189.7|207340.5|207190.5|207336.8|207186.8|21
1633940650000|2021-10-11 08:24:10|207339.1|207189.1|207341.4|207191.4|207345.5|207195.5|207335.6|207185.6|34
1633940660000|2021-10-11 08:24:20|207339.8|207189.8|207409.4|207259.4|207429.9|207279.9|207339.2|207189.2|30
1633940670000|2021-10-11 08:24:30|207408.8|207258.8|207399.5|207249.5|207410.4|207260.4|207396.4|207246.4|35
1633940680000|2021-10-11 08:24:40|207398.8|207248.8|207406|207256|207417|207267|207397.3|207247.3|25
1633940690000|2021-10-11 08:24:50|207396.9|207246.9|207412.7|207262.7|207417.7|207267.7|207391.6|207241.6|34
1633940700000|2021-10-11 08:25:00|207415.3|207265.3|207419.8|207269.8|207443.8|207293.8|207414.7|207264.7|35
1633940710000|2021-10-11 08:25:10|207420.2|207270.2|207404.4|207254.4|207420.2|207270.2|207392.4|207242.4|36
1633940720000|2021-10-11 08:25:20|207404.1|207254.1|207366.1|207216.1|207404.1|207254.1|207364.9|207214.9|29
1633940730000|2021-10-11 08:25:30|207365.6|207215.6|207376.6|207226.6|207380.1|207230.1|207364.6|207214.6|34
1633940740000|2021-10-11 08:25:40|207377.2|207227.2|207378|207228|207383.2|207233.2|207375.4|207225.4|32
1633940750000|2021-10-11 08:25:50|207377.9|207227.9|207372.5|207222.5|207380.4|207230.4|207371.6|207221.6|23
1633940760000|2021-10-11 08:26:00|207372.6|207222.6|207364.6|207214.6|207381.1|207231.1|207364.2|207214.2|34
1633940770000|2021-10-11 08:26:10|207361.7|207211.7|207366.4|207216.4|207367.3|207217.3|207359.8|207209.8|34
1633940780000|2021-10-11 08:26:20|207365.9|207215.9|207367|207217|207368.8|207218.8|207365.6|207215.6|27
1633940790000|2021-10-11 08:26:30|207366.6|207216.6|207363.8|207213.8|207367.4|207217.4|207362.3|207212.3|25
1633940800000|2021-10-11 08:26:40|207364.1|207214.1|207366.8|207216.8|207366.8|207216.8|207363.7|207213.7|17
1633940810000|2021-10-11 08:26:50|207366|207216|207365.1|207215.1|207366|207216|207363.5|207213.5|21
1633940820000|2021-10-11 08:27:00|207365.2|207215.2|207364.2|207214.2|207367.4|207217.4|207361|207211|22
1633940830000|2021-10-11 08:27:10|207363.4|207213.4|207414.5|207264.5|207433.5|207283.5|207363.4|207213.4|38
1633940840000|2021-10-11 08:27:20|207407.8|207257.8|207389.1|207239.1|207410.4|207260.4|207386.6|207236.6|37
1633940850000|2021-10-11 08:27:30|207389.7|207239.7|207364.6|207214.6|207389.7|207239.7|207364.6|207214.6|38
1633940860000|2021-10-11 08:27:40|207363.8|207213.8|207353.9|207203.9|207363.8|207213.8|207351.9|207201.9|28
1633940870000|2021-10-11 08:27:50|207353.6|207203.6|207365.5|207215.5|207373.6|207223.6|207353.3|207203.3|31
1633940880000|2021-10-11 08:28:00|207366.7|207216.7|207353.1|207203.1|207368.5|207218.5|207353.1|207203.1|31
1633940890000|2021-10-11 08:28:10|207354.4|207204.4|207355.9|207205.9|207357.4|207207.4|207353.6|207203.6|26
1633940900000|2021-10-11 08:28:20|207356.1|207206.1|207356.5|207206.5|207360|207210|207353.7|207203.7|24
1633940910000|2021-10-11 08:28:30|207356.9|207206.9|207352.8|207202.8|207357|207207|207352.6|207202.6|25
1633940920000|2021-10-11 08:28:40|207353.9|207203.9|207329.3|207179.3|207353.9|207203.9|207325.4|207175.4|33
1633940930000|2021-10-11 08:28:50|207329.1|207179.1|207361.9|207211.9|207370.3|207220.3|207322.8|207172.8|35
1633940940000|2021-10-11 08:29:00|207361.6|207211.6|207359.8|207209.8|207361.6|207211.6|207358.6|207208.6|21
1633940950000|2021-10-11 08:29:10|207360.2|207210.2|207344.1|207194.1|207364.5|207214.5|207340.6|207190.6|23
1633940960000|2021-10-11 08:29:20|207344|207194|207348|207198|207349.1|207199.1|207342.7|207192.7|19
1633940970000|2021-10-11 08:29:30|207348.5|207198.5|207358.2|207208.2|207361.9|207211.9|207347.8|207197.8|24
1633940980000|2021-10-11 08:29:40|207358.7|207208.7|207362.6|207212.6|207369.7|207219.7|207350.8|207200.8|31
1633940990000|2021-10-11 08:29:50|207363.3|207213.3|207366.9|207216.9|207367.5|207217.5|207361.2|207211.2|22
1633941000000|2021-10-11 08:30:00|207368.3|207218.3|207365.3|207215.3|207371.9|207221.9|207365.1|207215.1|23
1633941010000|2021-10-11 08:30:10|207364.2|207214.2|207336.2|207186.2|207364.2|207214.2|207329.5|207179.5|31
1633941020000|2021-10-11 08:30:20|207334.3|207184.3|207319|207169|207337.8|207187.8|207315.4|207165.4|33
1633941030000|2021-10-11 08:30:30|207318.4|207168.4|207307|207157|207319.9|207169.9|207306|207156|28
1633941040000|2021-10-11 08:30:40|207307.3|207157.3|207310.7|207160.7|207312.1|207162.1|207303.8|207153.8|30
1633941050000|2021-10-11 08:30:50|207310|207160|207317|207167|207317.1|207167.1|207308.8|207158.8|16
1633941060000|2021-10-11 08:31:00|207316.3|207166.3|207312.9|207162.9|207316.3|207166.3|207311.3|207161.3|30
1633941070000|2021-10-11 08:31:10|207300.7|207150.7|207299.6|207149.6|207300.7|207150.7|207293.1|207143.1|24
1633941080000|2021-10-11 08:31:20|207299.1|207149.1|207309.8|207159.8|207313.2|207163.2|207296.9|207146.9|30
1633941090000|2021-10-11 08:31:30|207310.3|207160.3|207309.6|207159.6|207312.9|207162.9|207308.1|207158.1|30
1633941100000|2021-10-11 08:31:40|207308.4|207158.4|207305.9|207155.9|207310.6|207160.6|207304.8|207154.8|29
1633941110000|2021-10-11 08:31:50|207305.7|207155.7|207307.8|207157.8|207310.1|207160.1|207305.6|207155.6|26
1633941120000|2021-10-11 08:32:00|207307.9|207157.9|207307|207157|207309.9|207159.9|207305.7|207155.7|24
1633941130000|2021-10-11 08:32:10|207306.9|207156.9|207306|207156|207309.3|207159.3|207306|207156|21
1633941140000|2021-10-11 08:32:20|207306.3|207156.3|207305.7|207155.7|207307.1|207157.1|207303.5|207153.5|25
1633941150000|2021-10-11 08:32:30|207305.5|207155.5|207301.2|207151.2|207305.5|207155.5|207297.1|207147.1|23
1633941160000|2021-10-11 08:32:40|207300.7|207150.7|207302.8|207152.8|207305.1|207155.1|207300.4|207150.4|17
1633941170000|2021-10-11 08:32:50|207300|207150|207285.7|207135.7|207301.4|207151.4|207284.5|207134.5|22
1633941180000|2021-10-11 08:33:00|207284.8|207134.8|207285.2|207135.2|207288.2|207138.2|207284.5|207134.5|25
1633941190000|2021-10-11 08:33:10|207285.6|207135.6|207287.4|207137.4|207288.9|207138.9|207285.6|207135.6|20
1633941200000|2021-10-11 08:33:20|207287.5|207137.5|207246.3|207096.3|207290|207140|207243.6|207093.6|32
1633941210000|2021-10-11 08:33:30|207244.5|207094.5|207232.1|207082.1|207248.5|207098.5|207231.6|207081.6|36
1633941220000|2021-10-11 08:33:40|207231.8|207081.8|207236.9|207086.9|207237.6|207087.6|207231.8|207081.8|22
1633941230000|2021-10-11 08:33:50|207237.2|207087.2|207245.2|207095.2|207247.6|207097.6|207222.8|207072.8|27
1633941240000|2021-10-11 08:34:00|207244.7|207094.7|207209.4|207059.4|207244.7|207094.7|207208.8|207058.8|31
1633941250000|2021-10-11 08:34:10|207210.4|207060.4|207220.1|207070.1|207222.7|207072.7|207208.8|207058.8|24
1633941260000|2021-10-11 08:34:20|207219.3|207069.3|207209.6|207059.6|207225.3|207075.3|207206.1|207056.1|33
1633941270000|2021-10-11 08:34:30|207208.6|207058.6|207187.8|207037.8|207208.6|207058.6|207182.2|207032.2|27
1633941280000|2021-10-11 08:34:40|207189.6|207039.6|207201.8|207051.8|207204.5|207054.5|207189.6|207039.6|31
1633941290000|2021-10-11 08:34:50|207202.3|207052.3|207200.4|207050.4|207206.4|207056.4|207200.4|207050.4|22
1633941300000|2021-10-11 08:35:00|207200.9|207050.9|207201.7|207051.7|207204.4|207054.4|207198.4|207048.4|28
1633941310000|2021-10-11 08:35:10|207202.4|207052.4|207203.2|207053.2|207204.7|207054.7|207199.5|207049.5|23
1633941320000|2021-10-11 08:35:20|207202|207052|207242.3|207092.3|207244.9|207094.9|207200.5|207050.5|27
1633941330000|2021-10-11 08:35:30|207242.7|207092.7|207236.7|207086.7|207243.2|207093.2|207234.4|207084.4|24
1633941340000|2021-10-11 08:35:40|207234.7|207084.7|207240.8|207090.8|207243|207093|207233.3|207083.3|28
1633941350000|2021-10-11 08:35:50|207240.1|207090.1|207240.3|207090.3|207242.6|207092.6|207237.1|207087.1|27
1633941360000|2021-10-11 08:36:00|207240.9|207090.9|207239.5|207089.5|207241.6|207091.6|207239.3|207089.3|24
1633941370000|2021-10-11 08:36:10|207239.2|207089.2|207249.9|207099.9|207254.2|207104.2|207238.5|207088.5|27
1633941380000|2021-10-11 08:36:20|207251.4|207101.4|207247.1|207097.1|207252.1|207102.1|207241.3|207091.3|37
1633941390000|2021-10-11 08:36:30|207244.6|207094.6|207245.1|207095.1|207247|207097|207236.3|207086.3|34
1633941400000|2021-10-11 08:36:40|207242.7|207092.7|207242.8|207092.8|207247.5|207097.5|207241.3|207091.3|30
1633941410000|2021-10-11 08:36:50|207243.1|207093.1|207230|207080|207243.1|207093.1|207228|207078|23
1633941420000|2021-10-11 08:37:00|207230.5|207080.5|207231.9|207081.9|207234.4|207084.4|207230.2|207080.2|28
1633941430000|2021-10-11 08:37:10|207231|207081|207232.4|207082.4|207234.5|207084.5|207230.2|207080.2|17
1633941440000|2021-10-11 08:37:20|207231.7|207081.7|207233.5|207083.5|207233.7|207083.7|207231.7|207081.7|19
1633941450000|2021-10-11 08:37:30|207234|207084|207241.3|207091.3|207241.3|207091.3|207230.8|207080.8|23
1633941460000|2021-10-11 08:37:40|207239.4|207089.4|207231.4|207081.4|207239.4|207089.4|207229.4|207079.4|30
1633941470000|2021-10-11 08:37:50|207231.1|207081.1|207235.4|207085.4|207236.4|207086.4|207230.5|207080.5|36
1633941480000|2021-10-11 08:38:00|207235.7|207085.7|207231.8|207081.8|207235.8|207085.8|207230.8|207080.8|24
1633941490000|2021-10-11 08:38:10|207229.8|207079.8|207227|207077|207231.5|207081.5|207226.3|207076.3|18
1633941500000|2021-10-11 08:38:20|207226.6|207076.6|207229.1|207079.1|207229.8|207079.8|207225.6|207075.6|8
1633941510000|2021-10-11 08:38:30|207229.2|207079.2|207206.7|207056.7|207229.2|207079.2|207199.9|207049.9|29
1633941520000|2021-10-11 08:38:40|207208.4|207058.4|207209.1|207059.1|207211.4|207061.4|207205.4|207055.4|27
1633941530000|2021-10-11 08:38:50|207208.1|207058.1|207204|207054|207210.6|207060.6|207196.5|207046.5|31
1633941540000|2021-10-11 08:39:00|207205.9|207055.9|207205.5|207055.5|207206.4|207056.4|207197.1|207047.1|29
1633941550000|2021-10-11 08:39:10|207205.3|207055.3|207200.7|207050.7|207205.3|207055.3|207196.6|207046.6|33
1633941560000|2021-10-11 08:39:20|207200.3|207050.3|207202.5|207052.5|207203.4|207053.4|207196.8|207046.8|29
1633941570000|2021-10-11 08:39:30|207203|207053|207198.8|207048.8|207203|207053|207196.3|207046.3|24
1633941580000|2021-10-11 08:39:40|207199.6|207049.6|207185.9|207035.9|207200.1|207050.1|207185.9|207035.9|31
1633941590000|2021-10-11 08:39:50|207186.9|207036.9|207186.8|207036.8|207187.9|207037.9|207184|207034|32
1633941600000|2021-10-11 08:40:00|207186.9|207036.9|207187.1|207037.1|207188.2|207038.2|207186|207036|25
1633941610000|2021-10-11 08:40:10|207187|207037|207184.8|207034.8|207187.4|207037.4|207182.6|207032.6|26
1633941620000|2021-10-11 08:40:20|207184.6|207034.6|207187.1|207037.1|207187.1|207037.1|207184.6|207034.6|18
1633941630000|2021-10-11 08:40:30|207191.3|207041.3|207196.7|207046.7|207196.7|207046.7|207188.1|207038.1|31
1633941640000|2021-10-11 08:40:40|207198.2|207048.2|207202.3|207052.3|207202.3|207052.3|207194.8|207044.8|31
1633941650000|2021-10-11 08:40:50|207201.3|207051.3|207201.3|207051.3|207202.5|207052.5|207197.3|207047.3|28
1633941660000|2021-10-11 08:41:00|207199.9|207049.9|207200.5|207050.5|207202|207052|207196.8|207046.8|29
1633941670000|2021-10-11 08:41:10|207200.8|207050.8|207205.3|207055.3|207209.2|207059.2|207200.5|207050.5|27
1633941680000|2021-10-11 08:41:20|207205.8|207055.8|207201.2|207051.2|207205.9|207055.9|207199.2|207049.2|27
1633941690000|2021-10-11 08:41:30|207203|207053|207198.2|207048.2|207206.8|207056.8|207198.2|207048.2|29
1633941700000|2021-10-11 08:41:40|207197|207047|207188.4|207038.4|207200.4|207050.4|207188.4|207038.4|27
1633941710000|2021-10-11 08:41:50|207188.6|207038.6|207181.9|207031.9|207193.6|207043.6|207181.9|207031.9|31
1633941720000|2021-10-11 08:42:00|207179.7|207029.7|207177.3|207027.3|207183.9|207033.9|207177.1|207027.1|34
1633941730000|2021-10-11 08:42:10|207177|207027|207175.7|207025.7|207177.9|207027.9|207174.7|207024.7|24
1633941740000|2021-10-11 08:42:20|207176.2|207026.2|207179.3|207029.3|207179.3|207029.3|207175.6|207025.6|27
1633941750000|2021-10-11 08:42:30|207179.9|207029.9|207183.3|207033.3|207183.7|207033.7|207177.3|207027.3|31
1633941760000|2021-10-11 08:42:40|207181.7|207031.7|207184.1|207034.1|207186.6|207036.6|207180.7|207030.7|25
1633941770000|2021-10-11 08:42:50|207186.2|207036.2|207193.2|207043.2|207200.4|207050.4|207186.2|207036.2|37
1633941780000|2021-10-11 08:43:00|207192.5|207042.5|207200.1|207050.1|207204.8|207054.8|207191.9|207041.9|37
1633941790000|2021-10-11 08:43:10|207200.9|207050.9|207210.8|207060.8|207215.7|207065.7|207200.4|207050.4|36
1633941800000|2021-10-11 08:43:20|207212.6|207062.6|207212.1|207062.1|207213.2|207063.2|207209.8|207059.8|30
1633941810000|2021-10-11 08:43:30|207211.6|207061.6|207206.2|207056.2|207216.4|207066.4|207202.9|207052.9|35
1633941820000|2021-10-11 08:43:40|207205.8|207055.8|207198|207048|207208.8|207058.8|207196|207046|37
1633941830000|2021-10-11 08:43:50|207198.2|207048.2|207200.9|207050.9|207209.1|207059.1|207196.7|207046.7|37
1633941840000|2021-10-11 08:44:00|207201.3|207051.3|207214.6|207064.6|207217.8|207067.8|207198.1|207048.1|38
1633941850000|2021-10-11 08:44:10|207215.9|207065.9|207204.5|207054.5|207218.6|207068.6|207203.2|207053.2|38
1633941860000|2021-10-11 08:44:20|207204.1|207054.1|207214.1|207064.1|207214.1|207064.1|207202.8|207052.8|36
1633941870000|2021-10-11 08:44:30|207213.2|207063.2|207215.7|207065.7|207217.1|207067.1|207210.4|207060.4|37
1633941880000|2021-10-11 08:44:40|207214.8|207064.8|207216.2|207066.2|207219.5|207069.5|207213|207063|33
1633941890000|2021-10-11 08:44:50|207219.1|207069.1|207219.6|207069.6|207221|207071|207211.3|207061.3|35
1633941900000|2021-10-11 08:45:00|207219.5|207069.5|207217.9|207067.9|207219.5|207069.5|207215.7|207065.7|37
1633941910000|2021-10-11 08:45:10|207216.8|207066.8|207195|207045|207218.5|207068.5|207193.3|207043.3|36
1633941920000|2021-10-11 08:45:20|207195.5|207045.5|207206.1|207056.1|207208|207058|207193|207043|35
1633941930000|2021-10-11 08:45:30|207205.7|207055.7|207201.4|207051.4|207208.9|207058.9|207201.1|207051.1|35
1633941940000|2021-10-11 08:45:40|207200.5|207050.5|207201.6|207051.6|207204.9|207054.9|207198.2|207048.2|34
1633941950000|2021-10-11 08:45:50|207202.7|207052.7|207208.8|207058.8|207210.6|207060.6|207197.2|207047.2|37
1633941960000|2021-10-11 08:46:00|207212.3|207062.3|207204.6|207054.6|207212.3|207062.3|207202.9|207052.9|29
1633941970000|2021-10-11 08:46:10|207204.5|207054.5|207206.2|207056.2|207207.8|207057.8|207203.4|207053.4|26
1633941980000|2021-10-11 08:46:20|207205|207055|207215.4|207065.4|207221.1|207071.1|207205|207055|37
1633941990000|2021-10-11 08:46:30|207216.9|207066.9|207218.2|207068.2|207221|207071|207215.7|207065.7|28
1633942000000|2021-10-11 08:46:40|207219.6|207069.6|207206|207056|207219.9|207069.9|207203|207053|31
1633942010000|2021-10-11 08:46:50|207205.8|207055.8|207229.4|207079.4|207234.8|207084.8|207205.5|207055.5|30
1633942020000|2021-10-11 08:47:00|207228.3|207078.3|207206|207056|207230.4|207080.4|207204.3|207054.3|29
1633942030000|2021-10-11 08:47:10|207205.5|207055.5|207205.6|207055.6|207209.4|207059.4|207204.1|207054.1|37
1633942040000|2021-10-11 08:47:20|207206.7|207056.7|207204.8|207054.8|207207.4|207057.4|207203.9|207053.9|26
1633942050000|2021-10-11 08:47:30|207205.1|207055.1|207205.7|207055.7|207207.6|207057.6|207197.8|207047.8|35
1633942060000|2021-10-11 08:47:40|207207.3|207057.3|207205.7|207055.7|207209.7|207059.7|207204.7|207054.7|31
1633942070000|2021-10-11 08:47:50|207208.6|207058.6|207225.1|207075.1|207227.6|207077.6|207204.5|207054.5|30
1633942080000|2021-10-11 08:48:00|207225.4|207075.4|207209.3|207059.3|207225.4|207075.4|207208.7|207058.7|28
1633942090000|2021-10-11 08:48:10|207208.3|207058.3|207231.9|207081.9|207234|207084|207207.8|207057.8|38
1633942100000|2021-10-11 08:48:20|207230.7|207080.7|207250.7|207100.7|207255.2|207105.2|207230.7|207080.7|36
1633942110000|2021-10-11 08:48:30|207250.2|207100.2|207251.2|207101.2|207251.9|207101.9|207247.8|207097.8|22
1633942120000|2021-10-11 08:48:40|207251|207101|207250.4|207100.4|207252.8|207102.8|207246|207096|24
1633942130000|2021-10-11 08:48:50|207249.9|207099.9|207250|207100|207252.7|207102.7|207240.5|207090.5|33
1633942140000|2021-10-11 08:49:00|207253|207103|207257.1|207107.1|207260.9|207110.9|207253|207103|35
1633942150000|2021-10-11 08:49:10|207257.2|207107.2|207298.3|207148.3|207302.2|207152.2|207256.8|207106.8|28
1633942160000|2021-10-11 08:49:20|207298.1|207148.1|207296.3|207146.3|207299.8|207149.8|207295.1|207145.1|23
1633942170000|2021-10-11 08:49:30|207295.8|207145.8|207294.9|207144.9|207296.5|207146.5|207292.4|207142.4|22
1633942180000|2021-10-11 08:49:40|207293.7|207143.7|207289.8|207139.8|207297.2|207147.2|207281.3|207131.3|32
1633942190000|2021-10-11 08:49:50|207289.6|207139.6|207284|207134|207295.2|207145.2|207283.8|207133.8|35
1633942200000|2021-10-11 08:50:00|207284.1|207134.1|207316.5|207166.5|207321.7|207171.7|207280.8|207130.8|39
1633942210000|2021-10-11 08:50:10|207318.2|207168.2|207292.1|207142.1|207324.3|207174.3|207283.3|207133.3|39
1633942220000|2021-10-11 08:50:20|207291|207141|207289.7|207139.7|207293.2|207143.2|207287.5|207137.5|32
1633942230000|2021-10-11 08:50:30|207281|207131|207282.9|207132.9|207285.1|207135.1|207281|207131|35
1633942240000|2021-10-11 08:50:40|207283|207133|207283.6|207133.6|207285.1|207135.1|207281.9|207131.9|25
1633942250000|2021-10-11 08:50:50|207283.3|207133.3|207292.8|207142.8|207294.7|207144.7|207281.2|207131.2|35
1633942260000|2021-10-11 08:51:00|207292.9|207142.9|207284.8|207134.8|207293.4|207143.4|207280.6|207130.6|35
1633942270000|2021-10-11 08:51:10|207282.6|207132.6|207273.4|207123.4|207284.1|207134.1|207272.9|207122.9|31
1633942280000|2021-10-11 08:51:20|207270.3|207120.3|207261.5|207111.5|207270.5|207120.5|207256.6|207106.6|23
1633942290000|2021-10-11 08:51:30|207262.2|207112.2|207264.6|207114.6|207266.3|207116.3|207257.4|207107.4|26
1633942300000|2021-10-11 08:51:40|207264.5|207114.5|207257.9|207107.9|207264.5|207114.5|207255.7|207105.7|32
1633942310000|2021-10-11 08:51:50|207258.2|207108.2|207269.1|207119.1|207270|207120|207258|207108|34
1633942320000|2021-10-11 08:52:00|207270|207120|207269.6|207119.6|207270.8|207120.8|207266.1|207116.1|31
1633942330000|2021-10-11 08:52:10|207269.5|207119.5|207260.2|207110.2|207269.5|207119.5|207258.8|207108.8|32
1633942340000|2021-10-11 08:52:20|207260.9|207110.9|207265.9|207115.9|207270.7|207120.7|207260.1|207110.1|30
1633942350000|2021-10-11 08:52:30|207266|207116|207266.1|207116.1|207274.6|207124.6|207264.1|207114.1|33
1633942360000|2021-10-11 08:52:40|207273.3|207123.3|207263.9|207113.9|207275.1|207125.1|207263.5|207113.5|37
1633942370000|2021-10-11 08:52:50|207263|207113|207270.5|207120.5|207274.3|207124.3|207261.6|207111.6|31
1633942380000|2021-10-11 08:53:00|207270.7|207120.7|207272.3|207122.3|207274.8|207124.8|207259|207109|31
1633942390000|2021-10-11 08:53:10|207277.3|207127.3|207278.4|207128.4|207280.2|207130.2|207277.3|207127.3|32
1633942400000|2021-10-11 08:53:20|207278.1|207128.1|207283.2|207133.2|207283.2|207133.2|207269.6|207119.6|30
1633942410000|2021-10-11 08:53:30|207282.1|207132.1|207283.3|207133.3|207284.9|207134.9|207279.2|207129.2|31
1633942420000|2021-10-11 08:53:40|207282.7|207132.7|207268.9|207118.9|207282.7|207132.7|207266.7|207116.7|36
1633942430000|2021-10-11 08:53:50|207268.7|207118.7|207267.9|207117.9|207271.9|207121.9|207266.4|207116.4|33
1633942440000|2021-10-11 08:54:00|207267.4|207117.4|207257.6|207107.6|207268.7|207118.7|207256.5|207106.5|32
1633942450000|2021-10-11 08:54:10|207257.2|207107.2|207258.4|207108.4|207258.8|207108.8|207256.3|207106.3|23
1633942460000|2021-10-11 08:54:20|207258.3|207108.3|207260.7|207110.7|207261.5|207111.5|207256.7|207106.7|22
1633942470000|2021-10-11 08:54:30|207259.6|207109.6|207252.9|207102.9|207259.9|207109.9|207252.9|207102.9|24
1633942480000|2021-10-11 08:54:40|207252.2|207102.2|207259.9|207109.9|207262.6|207112.6|207251.4|207101.4|22
1633942490000|2021-10-11 08:54:50|207259.3|207109.3|207260.5|207110.5|207262.3|207112.3|207259.1|207109.1|34
1633942500000|2021-10-11 08:55:00|207261.1|207111.1|207260.1|207110.1|207261.1|207111.1|207259.3|207109.3|19
1633942510000|2021-10-11 08:55:10|207259.8|207109.8|207259.5|207109.5|207259.8|207109.8|207251.8|207101.8|28
1633942520000|2021-10-11 08:55:20|207258.9|207108.9|207258.9|207108.9|207259.7|207109.7|207258.8|207108.8|15
1633942530000|2021-10-11 08:55:30|207258.5|207108.5|207257|207107|207258.5|207108.5|207250|207100|17
1633942540000|2021-10-11 08:55:40|207256.2|207106.2|207252.7|207102.7|207256.2|207106.2|207252.1|207102.1|14
1633942550000|2021-10-11 08:55:50|207252.6|207102.6|207255.7|207105.7|207256|207106|207252.5|207102.5|15
1633942560000|2021-10-11 08:56:00|207254.4|207104.4|207253|207103|207256|207106|207253|207103|8
1633942570000|2021-10-11 08:56:10|207253.3|207103.3|207253.4|207103.4|207254.6|207104.6|207249.9|207099.9|21
1633942580000|2021-10-11 08:56:20|207253.3|207103.3|207256.3|207106.3|207256.8|207106.8|207253.3|207103.3|17
1633942590000|2021-10-11 08:56:30|207254.4|207104.4|207228|207078|207256.9|207106.9|207224.2|207074.2|21
1633942600000|2021-10-11 08:56:40|207226.9|207076.9|207216.9|207066.9|207229|207079|207214.5|207064.5|24
1633942610000|2021-10-11 08:56:50|207217.4|207067.4|207218.9|207068.9|207218.9|207068.9|207216.4|207066.4|14
1633942620000|2021-10-11 08:57:00|207216.6|207066.6|207238|207088|207242.9|207092.9|207216.6|207066.6|34
1633942630000|2021-10-11 08:57:10|207237.9|207087.9|207242.5|207092.5|207246.1|207096.1|207235.4|207085.4|30
1633942640000|2021-10-11 08:57:20|207242.7|207092.7|207241.5|207091.5|207243.2|207093.2|207240.2|207090.2|23
1633942650000|2021-10-11 08:57:30|207240.3|207090.3|207256.9|207106.9|207256.9|207106.9|207239|207089|28
1633942660000|2021-10-11 08:57:40|207256.7|207106.7|207256.9|207106.9|207262.4|207112.4|207254.8|207104.8|30
1633942670000|2021-10-11 08:57:50|207256.7|207106.7|207250.8|207100.8|207259.1|207109.1|207250.3|207100.3|24
1633942680000|2021-10-11 08:58:00|207249.6|207099.6|207249.8|207099.8|207249.9|207099.9|207244.6|207094.6|18
1633942690000|2021-10-11 08:58:10|207247.2|207097.2|207247.9|207097.9|207256.1|207106.1|207245.7|207095.7|27
1633942700000|2021-10-11 08:58:20|207248|207098|207250.3|207100.3|207255.7|207105.7|207247.5|207097.5|25
1633942710000|2021-10-11 08:58:30|207249.7|207099.7|207246.2|207096.2|207255.2|207105.2|207246.2|207096.2|21
1633942720000|2021-10-11 08:58:40|207245.6|207095.6|207248.5|207098.5|207251.8|207101.8|207244.9|207094.9|17
1633942730000|2021-10-11 08:58:50|207248.2|207098.2|207248.2|207098.2|207255.5|207105.5|207247.7|207097.7|27
1633942740000|2021-10-11 08:59:00|207248.3|207098.3|207261.4|207111.4|207264.3|207114.3|207248.3|207098.3|24
1633942750000|2021-10-11 08:59:10|207256.4|207106.4|207258|207108|207260.5|207110.5|207256.4|207106.4|13
1633942760000|2021-10-11 08:59:20|207254.9|207104.9|207255.2|207105.2|207258.9|207108.9|207245.5|207095.5|24
1633942770000|2021-10-11 08:59:30|207255.4|207105.4|207245.5|207095.5|207255.4|207105.4|207245.5|207095.5|24
1633942780000|2021-10-11 08:59:40|207244.2|207094.2|207227.9|207077.9|207244.2|207094.2|207224.3|207074.3|24
1633942790000|2021-10-11 08:59:50|207226.9|207076.9|207226.3|207076.3|207227.8|207077.8|207226.3|207076.3|13
1633942800000|2021-10-11 09:00:00|207226.6|207076.6|207236.3|207086.3|207246.3|207096.3|207226.3|207076.3|31
1633942810000|2021-10-11 09:00:10|207236.5|207086.5|207228.7|207078.7|207237.1|207087.1|207227.6|207077.6|25
1633942820000|2021-10-11 09:00:20|207230.5|207080.5|207233.8|207083.8|207233.8|207083.8|207226.1|207076.1|30
1633942830000|2021-10-11 09:00:30|207233.6|207083.6|207243.2|207093.2|207243.2|207093.2|207228.8|207078.8|25
1633942840000|2021-10-11 09:00:40|207241.2|207091.2|207234.5|207084.5|207245.7|207095.7|207233.5|207083.5|22
1633942850000|2021-10-11 09:00:50|207234.4|207084.4|207235.9|207085.9|207237.6|207087.6|207234.4|207084.4|9
1633942860000|2021-10-11 09:01:00|207235.7|207085.7|207247.8|207097.8|207251.7|207101.7|207235.6|207085.6|32
1633942870000|2021-10-11 09:01:10|207247.2|207097.2|207237.6|207087.6|207247.8|207097.8|207237.6|207087.6|31
1633942880000|2021-10-11 09:01:20|207236.8|207086.8|207231|207081|207244.5|207094.5|207230.5|207080.5|17
1633942890000|2021-10-11 09:01:30|207229.4|207079.4|207224.9|207074.9|207231.1|207081.1|207215.2|207065.2|23
1633942900000|2021-10-11 09:01:40|207233.9|207083.9|207233.2|207083.2|207237.4|207087.4|207222.8|207072.8|27
1633942910000|2021-10-11 09:01:50|207232.3|207082.3|207239.4|207089.4|207242.5|207092.5|207230|207080|27
1633942920000|2021-10-11 09:02:00|207240.2|207090.2|207246.5|207096.5|207250.5|207100.5|207240.2|207090.2|33
1633942930000|2021-10-11 09:02:10|207246.8|207096.8|207300.8|207150.8|207301.5|207151.5|207246.1|207096.1|25
1633942940000|2021-10-11 09:02:20|207300.6|207150.6|207296.8|207146.8|207300.7|207150.7|207284.9|207134.9|28
1633942950000|2021-10-11 09:02:30|207296.3|207146.3|207296.8|207146.8|207319.1|207169.1|207295.2|207145.2|30
1633942960000|2021-10-11 09:02:40|207288.7|207138.7|207294.9|207144.9|207297.7|207147.7|207280.3|207130.3|33
1633942970000|2021-10-11 09:02:50|207295|207145|207325.9|207175.9|207328.9|207178.9|207288.4|207138.4|32
1633942980000|2021-10-11 09:03:00|207326.1|207176.1|207323.8|207173.8|207326.5|207176.5|207320.8|207170.8|30
1633942990000|2021-10-11 09:03:10|207324.1|207174.1|207324.6|207174.6|207329.7|207179.7|207320|207170|30
1633943000000|2021-10-11 09:03:20|207323.4|207173.4|207326.6|207176.6|207330.8|207180.8|207323|207173|29
1633943010000|2021-10-11 09:03:30|207328|207178|207327.9|207177.9|207333|207183|207324.2|207174.2|34
1633943020000|2021-10-11 09:03:40|207329.3|207179.3|207323.6|207173.6|207330.3|207180.3|207322|207172|37
1633943030000|2021-10-11 09:03:50|207326.9|207176.9|207330.7|207180.7|207332.4|207182.4|207323.2|207173.2|31
1633943040000|2021-10-11 09:04:00|207329.4|207179.4|207324|207174|207331.7|207181.7|207321.9|207171.9|33
1633943050000|2021-10-11 09:04:10|207323.3|207173.3|207324|207174|207325.8|207175.8|207320.1|207170.1|32
1633943060000|2021-10-11 09:04:20|207324.2|207174.2|207331.3|207181.3|207333.6|207183.6|207323.8|207173.8|31
1633943070000|2021-10-11 09:04:30|207329.7|207179.7|207325.5|207175.5|207329.9|207179.9|207324.4|207174.4|32
1633943080000|2021-10-11 09:04:40|207325.8|207175.8|207325.1|207175.1|207328.1|207178.1|207324|207174|31
1633943090000|2021-10-11 09:04:50|207324.6|207174.6|207327.9|207177.9|207335.7|207185.7|207324.5|207174.5|33
1633943100000|2021-10-11 09:05:00|207326.6|207176.6|207325|207175|207330.8|207180.8|207324.1|207174.1|36
1633943110000|2021-10-11 09:05:10|207324.5|207174.5|207324.6|207174.6|207328.9|207178.9|207323.7|207173.7|29
1633943120000|2021-10-11 09:05:20|207328.7|207178.7|207291.8|207141.8|207330.3|207180.3|207291.7|207141.7|32
1633943130000|2021-10-11 09:05:30|207291|207141|207291.2|207141.2|207293.2|207143.2|207286.4|207136.4|21
1633943140000|2021-10-11 09:05:40|207289.5|207139.5|207285.9|207135.9|207291.3|207141.3|207281.7|207131.7|25
1633943150000|2021-10-11 09:05:50|207284.9|207134.9|207278.7|207128.7|207284.9|207134.9|207272.4|207122.4|25
1633943160000|2021-10-11 09:06:00|207278.3|207128.3|207276.7|207126.7|207285.3|207135.3|207276.7|207126.7|25
1633943170000|2021-10-11 09:06:10|207276.2|207126.2|207279.2|207129.2|207280.1|207130.1|207274|207124|29
1633943180000|2021-10-11 09:06:20|207279.1|207129.1|207278.1|207128.1|207285.5|207135.5|207275.9|207125.9|28
1633943190000|2021-10-11 09:06:30|207279.8|207129.8|207282.1|207132.1|207286.3|207136.3|207279.6|207129.6|33
1633943200000|2021-10-11 09:06:40|207282.5|207132.5|207330.9|207180.9|207330.9|207180.9|207281.6|207131.6|35
1633943210000|2021-10-11 09:06:50|207324.3|207174.3|207326.5|207176.5|207330.9|207180.9|207320.2|207170.2|32
1633943220000|2021-10-11 09:07:00|207326.4|207176.4|207325.7|207175.7|207329|207179|207324.1|207174.1|26
1633943230000|2021-10-11 09:07:10|207325.5|207175.5|207332.9|207182.9|207332.9|207182.9|207324.3|207174.3|26
1633943240000|2021-10-11 09:07:20|207332.8|207182.8|207366.3|207216.3|207372.3|207222.3|207332.4|207182.4|35
1633943250000|2021-10-11 09:07:30|207367|207217|207369.8|207219.8|207374|207224|207364.9|207214.9|37
1633943260000|2021-10-11 09:07:40|207370|207220|207372.1|207222.1|207372.1|207222.1|207366.7|207216.7|30
1633943270000|2021-10-11 09:07:50|207369.9|207219.9|207376.2|207226.2|207378.7|207228.7|207366.8|207216.8|36
1633943280000|2021-10-11 09:08:00|207373.9|207223.9|207375.7|207225.7|207378.1|207228.1|207370.3|207220.3|30
1633943290000|2021-10-11 09:08:10|207374.9|207224.9|207383.1|207233.1|207385.1|207235.1|207369.2|207219.2|32
1633943300000|2021-10-11 09:08:20|207383.5|207233.5|207371.6|207221.6|207383.6|207233.6|207364.7|207214.7|34
1633943310000|2021-10-11 09:08:30|207373.3|207223.3|207339.2|207189.2|207376.6|207226.6|207339.1|207189.1|36
1633943320000|2021-10-11 09:08:40|207340.4|207190.4|207341.3|207191.3|207342.4|207192.4|207337.1|207187.1|36
1633943330000|2021-10-11 09:08:50|207338.3|207188.3|207334.5|207184.5|207341.6|207191.6|207332.8|207182.8|33
1633943340000|2021-10-11 09:09:00|207334.3|207184.3|207357|207207|207360.8|207210.8|207331.3|207181.3|35
1633943350000|2021-10-11 09:09:10|207356.8|207206.8|207362.2|207212.2|207363|207213|207355|207205|26
1633943360000|2021-10-11 09:09:20|207361.9|207211.9|207362.6|207212.6|207372.9|207222.9|207361.3|207211.3|22
1633943370000|2021-10-11 09:09:30|207365.3|207215.3|207372.5|207222.5|207373.3|207223.3|207362.1|207212.1|29
1633943380000|2021-10-11 09:09:40|207374.7|207224.7|207375.6|207225.6|207375.6|207225.6|207368|207218|31
1633943390000|2021-10-11 09:09:50|207373.9|207223.9|207373|207223|207376.2|207226.2|207370.2|207220.2|27
1633943400000|2021-10-11 09:10:00|207373.3|207223.3|207373.2|207223.2|207376.1|207226.1|207364.7|207214.7|31
1633943410000|2021-10-11 09:10:10|207375.2|207225.2|207374.6|207224.6|207375.2|207225.2|207373.2|207223.2|21
1633943420000|2021-10-11 09:10:20|207375.2|207225.2|207369.2|207219.2|207377.9|207227.9|207367.4|207217.4|28
1633943430000|2021-10-11 09:10:30|207367.6|207217.6|207373.6|207223.6|207375.5|207225.5|207367.1|207217.1|31
1633943440000|2021-10-11 09:10:40|207373.1|207223.1|207374.4|207224.4|207375.6|207225.6|207370.3|207220.3|26
1633943450000|2021-10-11 09:10:50|207374.1|207224.1|207370.3|207220.3|207375.6|207225.6|207370.3|207220.3|18
1633943460000|2021-10-11 09:11:00|207369.8|207219.8|207369.9|207219.9|207374.6|207224.6|207369.1|207219.1|29
1633943470000|2021-10-11 09:11:10|207369.1|207219.1|207367.4|207217.4|207385.1|207235.1|207367.4|207217.4|35
1633943480000|2021-10-11 09:11:20|207369.8|207219.8|207372.8|207222.8|207374|207224|207369.8|207219.8|14
1633943490000|2021-10-11 09:11:30|207372.1|207222.1|207375.6|207225.6|207378.6|207228.6|207370.4|207220.4|28
1633943500000|2021-10-11 09:11:40|207374.8|207224.8|207372.1|207222.1|207381.3|207231.3|207371.2|207221.2|25
1633943510000|2021-10-11 09:11:50|207371.9|207221.9|207371.3|207221.3|207375.5|207225.5|207371.3|207221.3|12
1633943520000|2021-10-11 09:12:00|207369.9|207219.9|207372.8|207222.8|207379.7|207229.7|207369.9|207219.9|33
1633943530000|2021-10-11 09:12:10|207373.1|207223.1|207378.8|207228.8|207378.8|207228.8|207371.8|207221.8|32
1633943540000|2021-10-11 09:12:20|207375.8|207225.8|207377.2|207227.2|207379.8|207229.8|207372.5|207222.5|27
1633943550000|2021-10-11 09:12:30|207373.1|207223.1|207376.4|207226.4|207378.3|207228.3|207373.1|207223.1|13
1633943560000|2021-10-11 09:12:40|207378.6|207228.6|207373.7|207223.7|207378.6|207228.6|207370.2|207220.2|18
1633943570000|2021-10-11 09:12:50|207373.8|207223.8|207375.1|207225.1|207375.7|207225.7|207367.7|207217.7|25
1633943580000|2021-10-11 09:13:00|207376|207226|207380.4|207230.4|207386.5|207236.5|207375.3|207225.3|17
1633943590000|2021-10-11 09:13:10|207380.8|207230.8|207417.6|207267.6|207417.6|207267.6|207379.3|207229.3|20
1633943600000|2021-10-11 09:13:20|207416.5|207266.5|207422.6|207272.6|207424.3|207274.3|207416.5|207266.5|29
1633943610000|2021-10-11 09:13:30|207422.7|207272.7|207410.6|207260.6|207422.7|207272.7|207409.8|207259.8|22
1633943620000|2021-10-11 09:13:40|207410.5|207260.5|207410.9|207260.9|207417|207267|207410.4|207260.4|36
1633943630000|2021-10-11 09:13:50|207410.7|207260.7|207409.8|207259.8|207417.1|207267.1|207407.2|207257.2|33
1633943640000|2021-10-11 09:14:00|207409.9|207259.9|207413.9|207263.9|207416|207266|207409.5|207259.5|34
1633943650000|2021-10-11 09:14:10|207413.5|207263.5|207454.2|207304.2|207455.1|207305.1|207412.4|207262.4|31
1633943660000|2021-10-11 09:14:20|207456.8|207306.8|207459.5|207309.5|207459.7|207309.7|207453.1|207303.1|21
1633943670000|2021-10-11 09:14:30|207459.1|207309.1|207466.7|207316.7|207470.4|207320.4|207457|207307|26
1633943680000|2021-10-11 09:14:40|207467.2|207317.2|207469.8|207319.8|207472.1|207322.1|207465.8|207315.8|22
1633943690000|2021-10-11 09:14:50|207469.3|207319.3|207471.1|207321.1|207471.1|207321.1|207467.7|207317.7|19
1633943700000|2021-10-11 09:15:00|207470.6|207320.6|207476.8|207326.8|207477.5|207327.5|207470.6|207320.6|23
1633943710000|2021-10-11 09:15:10|207477|207327|207456.8|207306.8|207477|207327|207456.1|207306.1|35
1633943720000|2021-10-11 09:15:20|207457|207307|207461.1|207311.1|207485.5|207335.5|207457|207307|35
1633943730000|2021-10-11 09:15:30|207461.6|207311.6|207461|207311|207466.4|207316.4|207456.4|207306.4|33
1633943740000|2021-10-11 09:15:40|207458.1|207308.1|207472.7|207322.7|207473.1|207323.1|207451.8|207301.8|35
1633943750000|2021-10-11 09:15:50|207470.7|207320.7|207482.2|207332.2|207483.9|207333.9|207466.8|207316.8|35
1633943760000|2021-10-11 09:16:00|207503.9|207353.9|207510.4|207360.4|207542.4|207392.4|207503.9|207353.9|33
1633943770000|2021-10-11 09:16:10|207507.9|207357.9|207506.9|207356.9|207510.3|207360.3|207506.5|207356.5|25
1633943780000|2021-10-11 09:16:20|207507.7|207357.7|207526|207376|207527.9|207377.9|207507.6|207357.6|32
1633943790000|2021-10-11 09:16:30|207530.1|207380.1|207556.6|207406.6|207556.6|207406.6|207530.1|207380.1|29
1633943800000|2021-10-11 09:16:40|207557|207407|207551.8|207401.8|207557|207407|207547.7|207397.7|33
1633943810000|2021-10-11 09:16:50|207553.7|207403.7|207547.9|207397.9|207566.5|207416.5|207547.9|207397.9|37
1633943820000|2021-10-11 09:17:00|207549.4|207399.4|207548|207398|207552.4|207402.4|207547.1|207397.1|32
1633943830000|2021-10-11 09:17:10|207548.1|207398.1|207553|207403|207572.6|207422.6|207546.5|207396.5|37
1633943840000|2021-10-11 09:17:20|207557.2|207407.2|207584.3|207434.3|207590.7|207440.7|207557.2|207407.2|35
1633943850000|2021-10-11 09:17:30|207588.6|207438.6|207582.9|207432.9|207592.1|207442.1|207581.7|207431.7|28
1633943860000|2021-10-11 09:17:40|207583.7|207433.7|207582|207432|207587|207437|207581.8|207431.8|30
1633943870000|2021-10-11 09:17:50|207559.1|207409.1|207564.1|207414.1|207565.9|207415.9|207556|207406|33
1633943880000|2021-10-11 09:18:00|207564.4|207414.4|207552.3|207402.3|207566.8|207416.8|207552.2|207402.2|31
1633943890000|2021-10-11 09:18:10|207553|207403|207554.2|207404.2|207564.5|207414.5|207553|207403|29
1633943900000|2021-10-11 09:18:20|207554.8|207404.8|207561.5|207411.5|207563.9|207413.9|207554.8|207404.8|31
1633943910000|2021-10-11 09:18:30|207569.8|207419.8|207552.6|207402.6|207570.9|207420.9|207552.5|207402.5|25
1633943920000|2021-10-11 09:18:40|207561.9|207411.9|207565|207415|207566.6|207416.6|207556.2|207406.2|36
1633943930000|2021-10-11 09:18:50|207564.6|207414.6|207564|207414|207565.5|207415.5|207553|207403|34
1633943940000|2021-10-11 09:19:00|207561.8|207411.8|207557.8|207407.8|207571.1|207421.1|207551.7|207401.7|28
1633943950000|2021-10-11 09:19:10|207556.3|207406.3|207557.6|207407.6|207559.1|207409.1|207555.6|207405.6|33
1633943960000|2021-10-11 09:19:20|207557.4|207407.4|207583|207433|207583|207433|207556.5|207406.5|34
1633943970000|2021-10-11 09:19:30|207582.7|207432.7|207583.1|207433.1|207592.7|207442.7|207582.3|207432.3|36
1633943980000|2021-10-11 09:19:40|207585.3|207435.3|207582.5|207432.5|207591.4|207441.4|207578.6|207428.6|33
1633943990000|2021-10-11 09:19:50|207580.1|207430.1|207580.1|207430.1|207583.1|207433.1|207578.2|207428.2|35
1633944000000|2021-10-11 09:20:00|207580.9|207430.9|207594.7|207444.7|207594.8|207444.8|207580.1|207430.1|26
1633944010000|2021-10-11 09:20:10|207594.6|207444.6|207594.3|207444.3|207599.8|207449.8|207592|207442|36
1633944020000|2021-10-11 09:20:20|207594.7|207444.7|207594.3|207444.3|207596.4|207446.4|207594.1|207444.1|34
1633944030000|2021-10-11 09:20:30|207598.4|207448.4|207595.7|207445.7|207600.7|207450.7|207593|207443|26
1633944040000|2021-10-11 09:20:40|207595.6|207445.6|207587.9|207437.9|207598.6|207448.6|207587.9|207437.9|33
1633944050000|2021-10-11 09:20:50|207590.1|207440.1|207571.8|207421.8|207590.2|207440.2|207565.2|207415.2|37
1633944060000|2021-10-11 09:21:00|207573.1|207423.1|207554.1|207404.1|207573.1|207423.1|207554.1|207404.1|33
1633944070000|2021-10-11 09:21:10|207554.6|207404.6|207561|207411|207561.1|207411.1|207553.9|207403.9|25
1633944080000|2021-10-11 09:21:20|207560.5|207410.5|207567.5|207417.5|207569.8|207419.8|207560.5|207410.5|23
1633944090000|2021-10-11 09:21:30|207567.4|207417.4|207558.4|207408.4|207567.4|207417.4|207558.4|207408.4|31
1633944100000|2021-10-11 09:21:40|207557.1|207407.1|207557.7|207407.7|207562.9|207412.9|207557.1|207407.1|28
1633944110000|2021-10-11 09:21:50|207558.5|207408.5|207560.2|207410.2|207560.8|207410.8|207558|207408|23
1633944120000|2021-10-11 09:22:00|207559.2|207409.2|207573.8|207423.8|207575.8|207425.8|207557.2|207407.2|32
1633944130000|2021-10-11 09:22:10|207574.7|207424.7|207586.3|207436.3|207587.7|207437.7|207572.7|207422.7|27
1633944140000|2021-10-11 09:22:20|207586|207436|207586.3|207436.3|207603.9|207453.9|207585|207435|28
1633944150000|2021-10-11 09:22:30|207586.9|207436.9|207595.5|207445.5|207596.2|207446.2|207580.8|207430.8|33
1633944160000|2021-10-11 09:22:40|207595.3|207445.3|207596.9|207446.9|207597.5|207447.5|207589.1|207439.1|36
1633944170000|2021-10-11 09:22:50|207591.5|207441.5|207580.8|207430.8|207594.5|207444.5|207576.5|207426.5|34
1633944180000|2021-10-11 09:23:00|207578.2|207428.2|207581.2|207431.2|207585.8|207435.8|207578.2|207428.2|33
1633944190000|2021-10-11 09:23:10|207581.1|207431.1|207579.7|207429.7|207582.7|207432.7|207579.5|207429.5|28
1633944200000|2021-10-11 09:23:20|207581.6|207431.6|207582|207432|207582.7|207432.7|207579.6|207429.6|24
1633944210000|2021-10-11 09:23:30|207582.3|207432.3|207575.5|207425.5|207582.9|207432.9|207573.6|207423.6|29
1633944220000|2021-10-11 09:23:40|207574.6|207424.6|207587|207437|207588.8|207438.8|207552.2|207402.2|35
1633944230000|2021-10-11 09:23:50|207581.5|207431.5|207579.1|207429.1|207583|207433|207574.7|207424.7|34
1633944240000|2021-10-11 09:24:00|207579|207429|207584|207434|207584.8|207434.8|207577.9|207427.9|28
1633944250000|2021-10-11 09:24:10|207582.9|207432.9|207583.6|207433.6|207587|207437|207580.9|207430.9|32
1633944260000|2021-10-11 09:24:20|207583.1|207433.1|207589.5|207439.5|207589.5|207439.5|207581.9|207431.9|26
1633944270000|2021-10-11 09:24:30|207589.3|207439.3|207598.3|207448.3|207598.8|207448.8|207586.6|207436.6|26
1633944280000|2021-10-11 09:24:40|207599|207449|207595.3|207445.3|207599|207449|207589.4|207439.4|29
1633944290000|2021-10-11 09:24:50|207595.1|207445.1|207600.1|207450.1|207601|207451|207595.1|207445.1|28
1633944300000|2021-10-11 09:25:00|207600.3|207450.3|207599.3|207449.3|207600.5|207450.5|207599.3|207449.3|21
1633944310000|2021-10-11 09:25:10|207599.5|207449.5|207595.4|207445.4|207605.7|207455.7|207593.6|207443.6|25
1633944320000|2021-10-11 09:25:20|207593.8|207443.8|207597.7|207447.7|207599.5|207449.5|207593.8|207443.8|27
1633944330000|2021-10-11 09:25:30|207597.6|207447.6|207577.2|207427.2|207597.7|207447.7|207573.7|207423.7|31
1633944340000|2021-10-11 09:25:40|207577.1|207427.1|207580|207430|207582.5|207432.5|207573.4|207423.4|25
1633944350000|2021-10-11 09:25:50|207581.4|207431.4|207581.5|207431.5|207583.2|207433.2|207579.9|207429.9|36
1633944360000|2021-10-11 09:26:00|207581.3|207431.3|207573.6|207423.6|207581.8|207431.8|207573.6|207423.6|32
1633944370000|2021-10-11 09:26:10|207572.8|207422.8|207575.2|207425.2|207576.2|207426.2|207572.7|207422.7|32
1633944380000|2021-10-11 09:26:20|207575.3|207425.3|207574.9|207424.9|207575.3|207425.3|207573.3|207423.3|23
1633944390000|2021-10-11 09:26:30|207575.3|207425.3|207576.8|207426.8|207577.8|207427.8|207574.1|207424.1|31
1633944400000|2021-10-11 09:26:40|207575.9|207425.9|207573.2|207423.2|207575.9|207425.9|207572.2|207422.2|27
1633944410000|2021-10-11 09:26:50|207560.2|207410.2|207559.9|207409.9|207561.4|207411.4|207555.4|207405.4|22
1633944420000|2021-10-11 09:27:00|207560.2|207410.2|207562.5|207412.5|207564.1|207414.1|207560|207410|19
1633944430000|2021-10-11 09:27:10|207562|207412|207562.5|207412.5|207562.5|207412.5|207560.4|207410.4|15
1633944440000|2021-10-11 09:27:20|207564.5|207414.5|207558.7|207408.7|207565|207415|207558.7|207408.7|26
1633944450000|2021-10-11 09:27:30|207559.5|207409.5|207561.8|207411.8|207565.1|207415.1|207559|207409|25
1633944460000|2021-10-11 09:27:40|207559.8|207409.8|207555.2|207405.2|207564.2|207414.2|207555.2|207405.2|22
1633944470000|2021-10-11 09:27:50|207554.7|207404.7|207552.8|207402.8|207554.7|207404.7|207551.5|207401.5|19
1633944480000|2021-10-11 09:28:00|207553.7|207403.7|207555.7|207405.7|207556.7|207406.7|207553.7|207403.7|13
1633944490000|2021-10-11 09:28:10|207555.4|207405.4|207558.3|207408.3|207558.3|207408.3|207554.5|207404.5|16
1633944500000|2021-10-11 09:28:20|207558.5|207408.5|207565.1|207415.1|207567.9|207417.9|207558.1|207408.1|20
1633944510000|2021-10-11 09:28:30|207565.2|207415.2|207568.5|207418.5|207571.4|207421.4|207565|207415|20
1633944520000|2021-10-11 09:28:40|207569.8|207419.8|207582.1|207432.1|207584.1|207434.1|207568.2|207418.2|21
1633944530000|2021-10-11 09:28:50|207581.7|207431.7|207572.2|207422.2|207581.7|207431.7|207571.4|207421.4|20
1633944540000|2021-10-11 09:29:00|207572.5|207422.5|207573.7|207423.7|207576.2|207426.2|207571.1|207421.1|27
1633944550000|2021-10-11 09:29:10|207575.9|207425.9|207578.8|207428.8|207578.8|207428.8|207573.5|207423.5|33
1633944560000|2021-10-11 09:29:20|207579|207429|207574|207424|207589.8|207439.8|207574|207424|32
1633944570000|2021-10-11 09:29:30|207563.9|207413.9|207559.5|207409.5|207567.3|207417.3|207559.5|207409.5|30
1633944580000|2021-10-11 09:29:40|207560.1|207410.1|207564.4|207414.4|207564.4|207414.4|207559.1|207409.1|26
1633944590000|2021-10-11 09:29:50|207564.6|207414.6|207564|207414|207564.9|207414.9|207562.8|207412.8|17
1633944600000|2021-10-11 09:30:00|207564.1|207414.1|207563.2|207413.2|207564.1|207414.1|207560.7|207410.7|19
1633944610000|2021-10-11 09:30:10|207562.9|207412.9|207566.8|207416.8|207574.3|207424.3|207560.9|207410.9|23
1633944620000|2021-10-11 09:30:20|207582.2|207432.2|207576.3|207426.3|207582.2|207432.2|207573.9|207423.9|34
1633944630000|2021-10-11 09:30:30|207576.4|207426.4|207577.1|207427.1|207581.5|207431.5|207574.2|207424.2|33
1633944640000|2021-10-11 09:30:40|207577|207427|207573.2|207423.2|207578|207428|207572.8|207422.8|22
1633944650000|2021-10-11 09:30:50|207573.7|207423.7|207574.9|207424.9|207575.6|207425.6|207572.9|207422.9|22
1633944660000|2021-10-11 09:31:00|207575|207425|207572.1|207422.1|207575.9|207425.9|207571.9|207421.9|22
1633944670000|2021-10-11 09:31:10|207572|207422|207576.5|207426.5|207579.1|207429.1|207572|207422|32
1633944680000|2021-10-11 09:31:20|207576.6|207426.6|207573.7|207423.7|207580.7|207430.7|207572.1|207422.1|31
1633944690000|2021-10-11 09:31:30|207575.2|207425.2|207576.9|207426.9|207576.9|207426.9|207570|207420|32
1633944700000|2021-10-11 09:31:40|207577.1|207427.1|207586.9|207436.9|207591.2|207441.2|207577.1|207427.1|37
1633944710000|2021-10-11 09:31:50|207587|207437|207586.7|207436.7|207589.8|207439.8|207586.3|207436.3|18
1633944720000|2021-10-11 09:32:00|207586.8|207436.8|207573.7|207423.7|207587.2|207437.2|207572.4|207422.4|20
1633944730000|2021-10-11 09:32:10|207574.7|207424.7|207571.5|207421.5|207574.7|207424.7|207571.1|207421.1|28
1633944740000|2021-10-11 09:32:20|207571|207421|207571.2|207421.2|207572.8|207422.8|207569.7|207419.7|20
1633944750000|2021-10-11 09:32:30|207571.6|207421.6|207573.6|207423.6|207573.6|207423.6|207570.4|207420.4|20
1633944760000|2021-10-11 09:32:40|207572.7|207422.7|207550.9|207400.9|207573.1|207423.1|207550.7|207400.7|30
1633944770000|2021-10-11 09:32:50|207552.1|207402.1|207551.3|207401.3|207554.1|207404.1|207550.8|207400.8|18
1633944780000|2021-10-11 09:33:00|207551.6|207401.6|207551.8|207401.8|207552.9|207402.9|207548.7|207398.7|18
1633944790000|2021-10-11 09:33:10|207551.5|207401.5|207549.8|207399.8|207552.6|207402.6|207549.8|207399.8|17
1633944800000|2021-10-11 09:33:20|207550.3|207400.3|207550.4|207400.4|207552.4|207402.4|207545.3|207395.3|21
1633944810000|2021-10-11 09:33:30|207550.6|207400.6|207544.3|207394.3|207550.6|207400.6|207544.3|207394.3|22
1633944820000|2021-10-11 09:33:40|207544.4|207394.4|207553.3|207403.3|207553.3|207403.3|207543.5|207393.5|11
1633944830000|2021-10-11 09:33:50|207553|207403|207554.5|207404.5|207558.4|207408.4|207553|207403|25
1633944840000|2021-10-11 09:34:00|207554.7|207404.7|207554.6|207404.6|207556.7|207406.7|207545.8|207395.8|29
1633944850000|2021-10-11 09:34:10|207554.8|207404.8|207555.5|207405.5|207557.7|207407.7|207554.3|207404.3|22
1633944860000|2021-10-11 09:34:20|207555.4|207405.4|207554.4|207404.4|207555.5|207405.5|207552.9|207402.9|15
1633944870000|2021-10-11 09:34:30|207553.9|207403.9|207545|207395|207553.9|207403.9|207544.9|207394.9|25
1633944880000|2021-10-11 09:34:40|207544.7|207394.7|207544.1|207394.1|207546.4|207396.4|207544.1|207394.1|16
1633944890000|2021-10-11 09:34:50|207544.4|207394.4|207533.2|207383.2|207544.5|207394.5|207524.2|207374.2|19
1633944900000|2021-10-11 09:35:00|207533.3|207383.3|207545.1|207395.1|207545.4|207395.4|207532.6|207382.6|17
1633944910000|2021-10-11 09:35:10|207545.2|207395.2|207551.5|207401.5|207552.8|207402.8|207545.2|207395.2|22
1633944920000|2021-10-11 09:35:20|207552.2|207402.2|207549.9|207399.9|207558.3|207408.3|207546.3|207396.3|29
1633944930000|2021-10-11 09:35:30|207549.7|207399.7|207545.5|207395.5|207550.3|207400.3|207533.5|207383.5|24
1633944940000|2021-10-11 09:35:40|207544.6|207394.6|207546.7|207396.7|207547.2|207397.2|207542.8|207392.8|27
1633944950000|2021-10-11 09:35:50|207553|207403|207538.3|207388.3|207557|207407|207538.3|207388.3|34
1633944960000|2021-10-11 09:36:00|207537.2|207387.2|207529.8|207379.8|207538.8|207388.8|207529.8|207379.8|30
1633944970000|2021-10-11 09:36:10|207534.9|207384.9|207535.5|207385.5|207539.8|207389.8|207533.9|207383.9|31
1633944980000|2021-10-11 09:36:20|207534.2|207384.2|207535.9|207385.9|207537.5|207387.5|207533.6|207383.6|15
1633944990000|2021-10-11 09:36:30|207536|207386|207533.1|207383.1|207536|207386|207530.7|207380.7|29
1633945000000|2021-10-11 09:36:40|207532.8|207382.8|207531.3|207381.3|207532.8|207382.8|207529.6|207379.6|26
1633945010000|2021-10-11 09:36:50|207531.2|207381.2|207535.3|207385.3|207536.5|207386.5|207531.2|207381.2|30
1633945020000|2021-10-11 09:37:00|207535.1|207385.1|207515.1|207365.1|207535.8|207385.8|207512.5|207362.5|28
1633945030000|2021-10-11 09:37:10|207512.5|207362.5|207511.3|207361.3|207515.1|207365.1|207510.2|207360.2|29
1633945040000|2021-10-11 09:37:20|207511.9|207361.9|207512|207362|207513.2|207363.2|207511.3|207361.3|17
1633945050000|2021-10-11 09:37:30|207511.6|207361.6|207513.9|207363.9|207514.9|207364.9|207511.6|207361.6|16
1633945060000|2021-10-11 09:37:40|207514|207364|207518.4|207368.4|207518.4|207368.4|207513.7|207363.7|18
1633945070000|2021-10-11 09:37:50|207517.3|207367.3|207545.9|207395.9|207545.9|207395.9|207515.7|207365.7|37
1633945080000|2021-10-11 09:38:00|207544|207394|207544.3|207394.3|207545|207395|207537.3|207387.3|35
1633945090000|2021-10-11 09:38:10|207543.5|207393.5|207556.9|207406.9|207558.3|207408.3|207539.2|207389.2|37
1633945100000|2021-10-11 09:38:20|207556.1|207406.1|207547.9|207397.9|207556.1|207406.1|207547.3|207397.3|32
1633945110000|2021-10-11 09:38:30|207547.8|207397.8|207531|207381|207547.8|207397.8|207529.8|207379.8|35
1633945120000|2021-10-11 09:38:40|207530.2|207380.2|207540.1|207390.1|207541.3|207391.3|207530.2|207380.2|35
1633945130000|2021-10-11 09:38:50|207540.4|207390.4|207551.9|207401.9|207552.2|207402.2|207537.7|207387.7|28
1633945140000|2021-10-11 09:39:00|207551.1|207401.1|207551|207401|207551.9|207401.9|207546.5|207396.5|31
1633945150000|2021-10-11 09:39:10|207548.6|207398.6|207543.9|207393.9|207548.6|207398.6|207543.9|207393.9|30
1633945160000|2021-10-11 09:39:20|207543.7|207393.7|207544|207394|207545.8|207395.8|207543.3|207393.3|27
1633945170000|2021-10-11 09:39:30|207544.7|207394.7|207548|207398|207550.3|207400.3|207543.5|207393.5|32
1633945180000|2021-10-11 09:39:40|207549.9|207399.9|207554.2|207404.2|207560.3|207410.3|207548.4|207398.4|34
1633945190000|2021-10-11 09:39:50|207553.7|207403.7|207596.8|207446.8|207597.9|207447.9|207553.3|207403.3|31
1633945200000|2021-10-11 09:40:00|207597.3|207447.3|207599.2|207449.2|207600.2|207450.2|207597.1|207447.1|16
1633945210000|2021-10-11 09:40:10|207598.8|207448.8|207598.9|207448.9|207599.8|207449.8|207598.8|207448.8|9
1633945220000|2021-10-11 09:40:20|207599|207449|207601.8|207451.8|207602.9|207452.9|207599|207449|21
1633945230000|2021-10-11 09:40:30|207601.3|207451.3|207601.2|207451.2|207602.7|207452.7|207600.4|207450.4|10
1633945240000|2021-10-11 09:40:40|207603.5|207453.5|207605.9|207455.9|207606.9|207456.9|207600.3|207450.3|23
1633945250000|2021-10-11 09:40:50|207605.6|207455.6|207605.8|207455.8|207606.7|207456.7|207604|207454|18
1633945260000|2021-10-11 09:41:00|207605.1|207455.1|207597|207447|207608.6|207458.6|207596.6|207446.6|23
1633945270000|2021-10-11 09:41:10|207597.5|207447.5|207597.6|207447.6|207600.4|207450.4|207594.4|207444.4|29
1633945280000|2021-10-11 09:41:20|207595.7|207445.7|207593.4|207443.4|207598.8|207448.8|207592.1|207442.1|29
1633945290000|2021-10-11 09:41:30|207593.7|207443.7|207594.4|207444.4|207596.1|207446.1|207592.1|207442.1|31
1633945300000|2021-10-11 09:41:40|207594.1|207444.1|207594.9|207444.9|207596.3|207446.3|207592.8|207442.8|27
1633945310000|2021-10-11 09:41:50|207595.4|207445.4|207595.1|207445.1|207597|207447|207593.2|207443.2|29
1633945320000|2021-10-11 09:42:00|207595|207445|207596.4|207446.4|207597|207447|207594|207444|29
1633945330000|2021-10-11 09:42:10|207597|207447|207596.7|207446.7|207597.4|207447.4|207595.6|207445.6|31
1633945340000|2021-10-11 09:42:20|207597.1|207447.1|207593.7|207443.7|207597.1|207447.1|207593.7|207443.7|28
1633945350000|2021-10-11 09:42:30|207593.2|207443.2|207594.2|207444.2|207595.7|207445.7|207591.4|207441.4|33
1633945360000|2021-10-11 09:42:40|207593.4|207443.4|207595.1|207445.1|207596|207446|207592.3|207442.3|27
1633945370000|2021-10-11 09:42:50|207594.4|207444.4|207594.2|207444.2|207594.5|207444.5|207590.6|207440.6|23
1633945380000|2021-10-11 09:43:00|207593.9|207443.9|207586.9|207436.9|207594.4|207444.4|207585.5|207435.5|28
1633945390000|2021-10-11 09:43:10|207587.4|207437.4|207586.1|207436.1|207587.8|207437.8|207584|207434|29
1633945400000|2021-10-11 09:43:20|207586|207436|207591.5|207441.5|207591.5|207441.5|207584.3|207434.3|33
1633945410000|2021-10-11 09:43:30|207591.2|207441.2|207596.7|207446.7|207598|207448|207589|207439|32
1633945420000|2021-10-11 09:43:40|207596.1|207446.1|207595|207445|207597.5|207447.5|207593.8|207443.8|31
1633945430000|2021-10-11 09:43:50|207595.4|207445.4|207594.4|207444.4|207596.8|207446.8|207594.2|207444.2|28
1633945440000|2021-10-11 09:44:00|207594.3|207444.3|207598.2|207448.2|207598.4|207448.4|207594.3|207444.3|17
1633945450000|2021-10-11 09:44:10|207597.7|207447.7|207599.5|207449.5|207599.9|207449.9|207596.1|207446.1|24
1633945460000|2021-10-11 09:44:20|207596.7|207446.7|207595.4|207445.4|207596.7|207446.7|207594.5|207444.5|13
1633945470000|2021-10-11 09:44:30|207595.3|207445.3|207561.6|207411.6|207596.3|207446.3|207561.6|207411.6|29
1633945480000|2021-10-11 09:44:40|207561.5|207411.5|207568.3|207418.3|207570.1|207420.1|207561.5|207411.5|27
1633945490000|2021-10-11 09:44:50|207567.9|207417.9|207586.3|207436.3|207586.3|207436.3|207567.9|207417.9|29
1633945500000|2021-10-11 09:45:00|207588.2|207438.2|207577.2|207427.2|207593.1|207443.1|207576.9|207426.9|34
1633945510000|2021-10-11 09:45:10|207575.8|207425.8|207587.5|207437.5|207588.2|207438.2|207573.9|207423.9|28
1633945520000|2021-10-11 09:45:20|207586.1|207436.1|207592.8|207442.8|207598.2|207448.2|207584.9|207434.9|35
1633945530000|2021-10-11 09:45:30|207592.6|207442.6|207588.5|207438.5|207594.6|207444.6|207586.3|207436.3|38
1633945540000|2021-10-11 09:45:40|207589.9|207439.9|207592.6|207442.6|207594.9|207444.9|207587.4|207437.4|30
1633945550000|2021-10-11 09:45:50|207593|207443|207592.9|207442.9|207593|207443|207589.1|207439.1|30
1633945560000|2021-10-11 09:46:00|207596.2|207446.2|207592|207442|207599|207449|207590|207440|31
1633945570000|2021-10-11 09:46:10|207591.9|207441.9|207591.5|207441.5|207594.2|207444.2|207591.5|207441.5|20
1633945580000|2021-10-11 09:46:20|207592.1|207442.1|207589.2|207439.2|207593.5|207443.5|207585.6|207435.6|29
1633945590000|2021-10-11 09:46:30|207589.1|207439.1|207593.5|207443.5|207602.5|207452.5|207589.1|207439.1|32
1633945600000|2021-10-11 09:46:40|207593.4|207443.4|207600.1|207450.1|207601.7|207451.7|207593|207443|30
1633945610000|2021-10-11 09:46:50|207599|207449|207589.5|207439.5|207599.4|207449.4|207585|207435|28
1633945620000|2021-10-11 09:47:00|207587.9|207437.9|207590.9|207440.9|207591.8|207441.8|207586.1|207436.1|26
1633945630000|2021-10-11 09:47:10|207592.9|207442.9|207589.5|207439.5|207593.6|207443.6|207583.8|207433.8|29
1633945640000|2021-10-11 09:47:20|207589.9|207439.9|207592.7|207442.7|207596|207446|207586.5|207436.5|33
1633945650000|2021-10-11 09:47:30|207593.2|207443.2|207594.1|207444.1|207595.7|207445.7|207591.8|207441.8|36
1633945660000|2021-10-11 09:47:40|207593|207443|207595.5|207445.5|207597.7|207447.7|207593|207443|33
1633945670000|2021-10-11 09:47:50|207597.6|207447.6|207593.8|207443.8|207600.7|207450.7|207589.6|207439.6|36
1633945680000|2021-10-11 09:48:00|207592.5|207442.5|207594|207444|207596.6|207446.6|207592.3|207442.3|27
1633945690000|2021-10-11 09:48:10|207593.7|207443.7|207593.8|207443.8|207596.1|207446.1|207593.2|207443.2|20
1633945700000|2021-10-11 09:48:20|207593.3|207443.3|207595.2|207445.2|207598.5|207448.5|207590.3|207440.3|32
1633945710000|2021-10-11 09:48:30|207595.4|207445.4|207591.2|207441.2|207597.8|207447.8|207586.3|207436.3|33
1633945720000|2021-10-11 09:48:40|207591.4|207441.4|207596.9|207446.9|207596.9|207446.9|207586.2|207436.2|34
1633945730000|2021-10-11 09:48:50|207595.5|207445.5|207598.2|207448.2|207600.5|207450.5|207591.3|207441.3|31
1633945740000|2021-10-11 09:49:00|207597.4|207447.4|207597.2|207447.2|207598.3|207448.3|207588.3|207438.3|33
1633945750000|2021-10-11 09:49:10|207597|207447|207591.8|207441.8|207597|207447|207582.3|207432.3|35
1633945760000|2021-10-11 09:49:20|207591.7|207441.7|207594.4|207444.4|207595.2|207445.2|207585.3|207435.3|30
1633945770000|2021-10-11 09:49:30|207594.9|207444.9|207583.2|207433.2|207596.3|207446.3|207578.6|207428.6|33
1633945780000|2021-10-11 09:49:40|207581|207431|207539.8|207389.8|207582.5|207432.5|207537.1|207387.1|21
1633945790000|2021-10-11 09:49:50|207540.2|207390.2|207549.1|207399.1|207550.1|207400.1|207539.7|207389.7|25
1633945800000|2021-10-11 09:50:00|207549.7|207399.7|207548.4|207398.4|207550|207400|207548.3|207398.3|18
1633945810000|2021-10-11 09:50:10|207558.3|207408.3|207554.7|207404.7|207558.3|207408.3|207552.6|207402.6|33
1633945820000|2021-10-11 09:50:20|207555.4|207405.4|207556|207406|207560.7|207410.7|207553.5|207403.5|22
1633945830000|2021-10-11 09:50:30|207553.4|207403.4|207551.4|207401.4|207554.5|207404.5|207548.7|207398.7|29
1633945840000|2021-10-11 09:50:40|207551.6|207401.6|207551.8|207401.8|207558.1|207408.1|207550.3|207400.3|33
1633945850000|2021-10-11 09:50:50|207552.1|207402.1|207555.6|207405.6|207559.4|207409.4|207550.4|207400.4|32
1633945860000|2021-10-11 09:51:00|207553.3|207403.3|207554.7|207404.7|207554.7|207404.7|207551.4|207401.4|33
1633945870000|2021-10-11 09:51:10|207555.4|207405.4|207538.7|207388.7|207556.5|207406.5|207538.1|207388.1|31
1633945880000|2021-10-11 09:51:20|207539|207389|207531.3|207381.3|207539|207389|207527.6|207377.6|24
1633945890000|2021-10-11 09:51:30|207529|207379|207533.9|207383.9|207534.2|207384.2|207528.4|207378.4|31
1633945900000|2021-10-11 09:51:40|207533.4|207383.4|207534.3|207384.3|207536.6|207386.6|207532.3|207382.3|32
1633945910000|2021-10-11 09:51:50|207534.9|207384.9|207530.3|207380.3|207535.1|207385.1|207528.9|207378.9|34
1633945920000|2021-10-11 09:52:00|207533.8|207383.8|207535.2|207385.2|207536.7|207386.7|207533|207383|34
1633945930000|2021-10-11 09:52:10|207535.1|207385.1|207527.2|207377.2|207535.1|207385.1|207523.5|207373.5|32
1633945940000|2021-10-11 09:52:20|207522.1|207372.1|207531.2|207381.2|207533.2|207383.2|207520.5|207370.5|35
1633945950000|2021-10-11 09:52:30|207532.4|207382.4|207531.6|207381.6|207534.9|207384.9|207530.4|207380.4|31
1633945960000|2021-10-11 09:52:40|207531.5|207381.5|207507.6|207357.6|207532.8|207382.8|207497.1|207347.1|35
1633945970000|2021-10-11 09:52:50|207507.5|207357.5|207509.6|207359.6|207511.2|207361.2|207506|207356|26
1633945980000|2021-10-11 09:53:00|207510.9|207360.9|207493.2|207343.2|207510.9|207360.9|207491.2|207341.2|26
1633945990000|2021-10-11 09:53:10|207491.6|207341.6|207493.6|207343.6|207496.7|207346.7|207490.3|207340.3|28
1633946000000|2021-10-11 09:53:20|207494.1|207344.1|207468.1|207318.1|207497.6|207347.6|207468.1|207318.1|33
1633946010000|2021-10-11 09:53:30|207474.2|207324.2|207467.8|207317.8|207481.4|207331.4|207466.8|207316.8|30
1633946020000|2021-10-11 09:53:40|207467.5|207317.5|207468.7|207318.7|207470.2|207320.2|207462.8|207312.8|26
1633946030000|2021-10-11 09:53:50|207468.8|207318.8|207457.8|207307.8|207470.3|207320.3|207456.7|207306.7|30
1633946040000|2021-10-11 09:54:00|207456.5|207306.5|207459.2|207309.2|207461|207311|207455.2|207305.2|35
1633946050000|2021-10-11 09:54:10|207458.5|207308.5|207455.4|207305.4|207458.5|207308.5|207450.7|207300.7|31
1633946060000|2021-10-11 09:54:20|207452.2|207302.2|207458.2|207308.2|207462.6|207312.6|207452.2|207302.2|34
1633946070000|2021-10-11 09:54:30|207459.6|207309.6|207455.9|207305.9|207462.8|207312.8|207454.8|207304.8|36
1633946080000|2021-10-11 09:54:40|207456.8|207306.8|207442.2|207292.2|207457.7|207307.7|207439.3|207289.3|32
1633946090000|2021-10-11 09:54:50|207441.3|207291.3|207445.5|207295.5|207446.4|207296.4|207440.1|207290.1|35
1633946100000|2021-10-11 09:55:00|207443.2|207293.2|207441.7|207291.7|207449.5|207299.5|207438.9|207288.9|35
1633946110000|2021-10-11 09:55:10|207444.3|207294.3|207446.4|207296.4|207447.6|207297.6|207443|207293|30
1633946120000|2021-10-11 09:55:20|207446|207296|207419.8|207269.8|207446.5|207296.5|207419.8|207269.8|31
1633946130000|2021-10-11 09:55:30|207418.8|207268.8|207412.2|207262.2|207422.4|207272.4|207410.5|207260.5|37
1633946140000|2021-10-11 09:55:40|207412.9|207262.9|207410.5|207260.5|207413.1|207263.1|207404.1|207254.1|36
1633946150000|2021-10-11 09:55:50|207410.9|207260.9|207422.5|207272.5|207430.4|207280.4|207409.4|207259.4|38
1633946160000|2021-10-11 09:56:00|207421.1|207271.1|207428.5|207278.5|207433|207283|207417.6|207267.6|29
1633946170000|2021-10-11 09:56:10|207429|207279|207427.5|207277.5|207429.7|207279.7|207426|207276|30
1633946180000|2021-10-11 09:56:20|207428.6|207278.6|207429|207279|207430.2|207280.2|207427.6|207277.6|24
1633946190000|2021-10-11 09:56:30|207429.5|207279.5|207424.5|207274.5|207429.6|207279.6|207418.3|207268.3|22
1633946200000|2021-10-11 09:56:40|207420.8|207270.8|207420.4|207270.4|207424|207274|207417.6|207267.6|33
1633946210000|2021-10-11 09:56:50|207420.6|207270.6|207427.7|207277.7|207430.5|207280.5|207419|207269|34
1633946220000|2021-10-11 09:57:00|207428.3|207278.3|207431.2|207281.2|207450.7|207300.7|207428.3|207278.3|39
1633946230000|2021-10-11 09:57:10|207432.9|207282.9|207422|207272|207433.7|207283.7|207419|207269|35
1633946240000|2021-10-11 09:57:20|207421.4|207271.4|207422.6|207272.6|207423.6|207273.6|207418.6|207268.6|26
1633946250000|2021-10-11 09:57:30|207423.2|207273.2|207422.7|207272.7|207424|207274|207420.2|207270.2|30
1633946260000|2021-10-11 09:57:40|207423.4|207273.4|207400.6|207250.6|207423.4|207273.4|207400.6|207250.6|34
1633946270000|2021-10-11 09:57:50|207397.8|207247.8|207406.1|207256.1|207408.7|207258.7|207390.7|207240.7|34
1633946280000|2021-10-11 09:58:00|207405.8|207255.8|207384.7|207234.7|207405.8|207255.8|207383.5|207233.5|33
1633946290000|2021-10-11 09:58:10|207385.1|207235.1|207379.6|207229.6|207386.4|207236.4|207378.4|207228.4|32
1633946300000|2021-10-11 09:58:20|207378.9|207228.9|207383.5|207233.5|207390.4|207240.4|207378.9|207228.9|31
1633946310000|2021-10-11 09:58:30|207384|207234|207382.9|207232.9|207388.7|207238.7|207381.7|207231.7|35
1633946320000|2021-10-11 09:58:40|207383.2|207233.2|207377|207227|207389.1|207239.1|207373.7|207223.7|33
1633946330000|2021-10-11 09:58:50|207378|207228|207373.7|207223.7|207380.2|207230.2|207372.1|207222.1|32
1633946340000|2021-10-11 09:59:00|207374|207224|207377.4|207227.4|207382|207232|207371.8|207221.8|30
1633946350000|2021-10-11 09:59:10|207376.6|207226.6|207379.1|207229.1|207381.3|207231.3|207373|207223|34
1633946360000|2021-10-11 09:59:20|207383.7|207233.7|207380.1|207230.1|207383.7|207233.7|207379|207229|31
1633946370000|2021-10-11 09:59:30|207380.5|207230.5|207385.5|207235.5|207385.5|207235.5|207378.3|207228.3|26
1633946380000|2021-10-11 09:59:40|207380.7|207230.7|207379.8|207229.8|207382.2|207232.2|207374.1|207224.1|30
1633946390000|2021-10-11 09:59:50|207382.1|207232.1|207383.1|207233.1|207384.4|207234.4|207378.2|207228.2|23
1633946400000|2021-10-11 10:00:00|207382.8|207232.8|207384|207234|207389.2|207239.2|207374.8|207224.8|35
1633946410000|2021-10-11 10:00:10|207383.3|207233.3|207390.5|207240.5|207395|207245|207382.7|207232.7|37
1633946420000|2021-10-11 10:00:20|207389.4|207239.4|207377.8|207227.8|207389.4|207239.4|207377.8|207227.8|33
1633946430000|2021-10-11 10:00:30|207379|207229|207386.3|207236.3|207387.4|207237.4|207374.9|207224.9|39
1633946440000|2021-10-11 10:00:40|207385.6|207235.6|207385.3|207235.3|207385.8|207235.8|207383.1|207233.1|29
1633946450000|2021-10-11 10:00:50|207385.1|207235.1|207379.7|207229.7|207385.6|207235.6|207378.1|207228.1|33
1633946460000|2021-10-11 10:01:00|207381.1|207231.1|207359.7|207209.7|207381.1|207231.1|207356.3|207206.3|35
1633946470000|2021-10-11 10:01:10|207358.5|207208.5|207364.3|207214.3|207366.2|207216.2|207358|207208|29
1633946480000|2021-10-11 10:01:20|207364.4|207214.4|207379.9|207229.9|207381.3|207231.3|207362.5|207212.5|28
1633946490000|2021-10-11 10:01:30|207379.7|207229.7|207382.5|207232.5|207383.3|207233.3|207377.8|207227.8|32
1633946500000|2021-10-11 10:01:40|207383|207233|207402.6|207252.6|207409.5|207259.5|207382.9|207232.9|38
1633946510000|2021-10-11 10:01:50|207400.6|207250.6|207402|207252|207405|207255|207395.8|207245.8|36
1633946520000|2021-10-11 10:02:00|207403.1|207253.1|207401.7|207251.7|207404|207254|207401|207251|30
1633946530000|2021-10-11 10:02:10|207401.4|207251.4|207399.8|207249.8|207402.1|207252.1|207399.5|207249.5|22
1633946540000|2021-10-11 10:02:20|207400.4|207250.4|207386.6|207236.6|207401.9|207251.9|207378.8|207228.8|30
1633946550000|2021-10-11 10:02:30|207386.1|207236.1|207392.3|207242.3|207393.7|207243.7|207385.3|207235.3|27
1633946560000|2021-10-11 10:02:40|207391.8|207241.8|207401.8|207251.8|207401.8|207251.8|207391|207241|31
1633946570000|2021-10-11 10:02:50|207401.2|207251.2|207401.6|207251.6|207405.2|207255.2|207400.4|207250.4|33
1633946580000|2021-10-11 10:03:00|207401.4|207251.4|207430.4|207280.4|207431.3|207281.3|207401|207251|29
1633946590000|2021-10-11 10:03:10|207430.8|207280.8|207430.7|207280.7|207431.3|207281.3|207428.5|207278.5|25
1633946600000|2021-10-11 10:03:20|207430.2|207280.2|207425.8|207275.8|207432.3|207282.3|207424.8|207274.8|33
1633946610000|2021-10-11 10:03:30|207426|207276|207427.2|207277.2|207430.2|207280.2|207420.5|207270.5|33
1633946620000|2021-10-11 10:03:40|207428.5|207278.5|207432.6|207282.6|207435.8|207285.8|207427.2|207277.2|25
1633946630000|2021-10-11 10:03:50|207431.9|207281.9|207431.1|207281.1|207432.1|207282.1|207429.4|207279.4|22
1633946640000|2021-10-11 10:04:00|207431.2|207281.2|207456.9|207306.9|207465.3|207315.3|207431.2|207281.2|27
1633946650000|2021-10-11 10:04:10|207458.9|207308.9|207445|207295|207461.1|207311.1|207445|207295|26
1633946660000|2021-10-11 10:04:20|207446.3|207296.3|207447|207297|207447.5|207297.5|207441.7|207291.7|31
1633946670000|2021-10-11 10:04:30|207448.3|207298.3|207446|207296|207448.8|207298.8|207443.5|207293.5|31
1633946680000|2021-10-11 10:04:40|207446.2|207296.2|207432.7|207282.7|207450|207300|207430.6|207280.6|32
1633946690000|2021-10-11 10:04:50|207433.4|207283.4|207439.7|207289.7|207441.2|207291.2|207430.9|207280.9|35
1633946700000|2021-10-11 10:05:00|207439.1|207289.1|207430.5|207280.5|207440.5|207290.5|207424.5|207274.5|38
1633946710000|2021-10-11 10:05:10|207430.1|207280.1|207435.4|207285.4|207436.5|207286.5|207427|207277|32
1633946720000|2021-10-11 10:05:20|207436.9|207286.9|207443.3|207293.3|207443.3|207293.3|207429.9|207279.9|33
1633946730000|2021-10-11 10:05:30|207446.2|207296.2|207450.3|207300.3|207451.5|207301.5|207443.5|207293.5|33
1633946740000|2021-10-11 10:05:40|207449.7|207299.7|207450.5|207300.5|207454.4|207304.4|207449.6|207299.6|27
1633946750000|2021-10-11 10:05:50|207449.6|207299.6|207450.7|207300.7|207452.3|207302.3|207446.6|207296.6|21
1633946760000|2021-10-11 10:06:00|207450.3|207300.3|207448.9|207298.9|207450.3|207300.3|207444.9|207294.9|34
1633946770000|2021-10-11 10:06:10|207449|207299|207447.6|207297.6|207450.9|207300.9|207447.6|207297.6|21
1633946780000|2021-10-11 10:06:20|207448.7|207298.7|207452|207302|207452.5|207302.5|207448.1|207298.1|28
1633946790000|2021-10-11 10:06:30|207452.3|207302.3|207429|207279|207452.8|207302.8|207425.6|207275.6|30
1633946800000|2021-10-11 10:06:40|207430|207280|207429.4|207279.4|207435.9|207285.9|207424.3|207274.3|34
1633946810000|2021-10-11 10:06:50|207429.9|207279.9|207425.7|207275.7|207431.2|207281.2|207423.9|207273.9|28
1633946820000|2021-10-11 10:07:00|207423.3|207273.3|207432.5|207282.5|207434.3|207284.3|207419.1|207269.1|35
1633946830000|2021-10-11 10:07:10|207432.8|207282.8|207431.7|207281.7|207435.5|207285.5|207428.4|207278.4|32
1633946840000|2021-10-11 10:07:20|207432.2|207282.2|207434.4|207284.4|207436|207286|207429.8|207279.8|26
1633946850000|2021-10-11 10:07:30|207435.3|207285.3|207436.7|207286.7|207436.7|207286.7|207427.1|207277.1|25
1633946860000|2021-10-11 10:07:40|207436.2|207286.2|207427.8|207277.8|207439.9|207289.9|207424.7|207274.7|22
1633946870000|2021-10-11 10:07:50|207424.8|207274.8|207426|207276|207430|207280|207423.9|207273.9|29
1633946880000|2021-10-11 10:08:00|207427.5|207277.5|207418.4|207268.4|207427.6|207277.6|207417.7|207267.7|36
1633946890000|2021-10-11 10:08:10|207418.2|207268.2|207413.2|207263.2|207419.2|207269.2|207413.2|207263.2|35
1633946900000|2021-10-11 10:08:20|207413.5|207263.5|207402.5|207252.5|207416.9|207266.9|207402.5|207252.5|22
1633946910000|2021-10-11 10:08:30|207403.7|207253.7|207406.6|207256.6|207407.3|207257.3|207398.7|207248.7|35
1633946920000|2021-10-11 10:08:40|207405.6|207255.6|207408.3|207258.3|207411.9|207261.9|207405.1|207255.1|30
1633946930000|2021-10-11 10:08:50|207405.4|207255.4|207406.5|207256.5|207412|207262|207405.4|207255.4|28
1633946940000|2021-10-11 10:09:00|207407.2|207257.2|207408.8|207258.8|207411.7|207261.7|207404.1|207254.1|32
1633946950000|2021-10-11 10:09:10|207408.9|207258.9|207408.9|207258.9|207412.1|207262.1|207408.9|207258.9|27
1633946960000|2021-10-11 10:09:20|207409.1|207259.1|207409.2|207259.2|207412.8|207262.8|207405|207255|32
1633946970000|2021-10-11 10:09:30|207410.9|207260.9|207410.7|207260.7|207412.4|207262.4|207410.7|207260.7|24
1633946980000|2021-10-11 10:09:40|207410.2|207260.2|207409.6|207259.6|207411.5|207261.5|207409|207259|17
1633946990000|2021-10-11 10:09:50|207411.8|207261.8|207408.2|207258.2|207412.7|207262.7|207404.2|207254.2|35
1633947000000|2021-10-11 10:10:00|207408.1|207258.1|207406|207256|207409.7|207259.7|207405.8|207255.8|33
1633947010000|2021-10-11 10:10:10|207406.5|207256.5|207408.1|207258.1|207409.8|207259.8|207405.3|207255.3|26
1633947020000|2021-10-11 10:10:20|207407.9|207257.9|207409.4|207259.4|207410.9|207260.9|207407.5|207257.5|25
1633947030000|2021-10-11 10:10:30|207399.6|207249.6|207418.1|207268.1|207437.2|207287.2|207396.4|207246.4|35
1633947040000|2021-10-11 10:10:40|207417.9|207267.9|207429.5|207279.5|207442|207292|207417.4|207267.4|24
1633947050000|2021-10-11 10:10:50|207430|207280|207463.1|207313.1|207472|207322|207430|207280|33
1633947060000|2021-10-11 10:11:00|207470.6|207320.6|207467.9|207317.9|207474.2|207324.2|207462.5|207312.5|18
1633947070000|2021-10-11 10:11:10|207467.8|207317.8|207469.5|207319.5|207471.1|207321.1|207467.6|207317.6|16
1633947080000|2021-10-11 10:11:20|207469.7|207319.7|207464.8|207314.8|207476.5|207326.5|207464.8|207314.8|31
1633947090000|2021-10-11 10:11:30|207464.9|207314.9|207459.5|207309.5|207468.3|207318.3|207458.1|207308.1|30
1633947100000|2021-10-11 10:11:40|207459.8|207309.8|207458|207308|207461.4|207311.4|207456.4|207306.4|27
1633947110000|2021-10-11 10:11:50|207456.1|207306.1|207458.8|207308.8|207459.4|207309.4|207454.9|207304.9|30
1633947120000|2021-10-11 10:12:00|207458.6|207308.6|207455.3|207305.3|207459.4|207309.4|207452.4|207302.4|32
1633947130000|2021-10-11 10:12:10|207452.9|207302.9|207464|207314|207464.5|207314.5|207452.9|207302.9|34
1633947140000|2021-10-11 10:12:20|207463|207313|207462.2|207312.2|207465.2|207315.2|207460.7|207310.7|17
1633947150000|2021-10-11 10:12:30|207461.8|207311.8|207462.8|207312.8|207465.9|207315.9|207461.8|207311.8|21
1633947160000|2021-10-11 10:12:40|207462.7|207312.7|207458|207308|207466.1|207316.1|207454.9|207304.9|30
1633947170000|2021-10-11 10:12:50|207458.7|207308.7|207460.7|207310.7|207460.8|207310.8|207455.9|207305.9|23
1633947180000|2021-10-11 10:13:00|207459.8|207309.8|207460.3|207310.3|207461.4|207311.4|207459.4|207309.4|15
1633947190000|2021-10-11 10:13:10|207460.5|207310.5|207458.8|207308.8|207462.6|207312.6|207449.6|207299.6|29
1633947200000|2021-10-11 10:13:20|207460.4|207310.4|207452.8|207302.8|207461.5|207311.5|207449.7|207299.7|36
1633947210000|2021-10-11 10:13:30|207452|207302|207455.9|207305.9|207457.6|207307.6|207450.8|207300.8|24
1633947220000|2021-10-11 10:13:40|207454.5|207304.5|207460.7|207310.7|207463.3|207313.3|207453.4|207303.4|30
1633947230000|2021-10-11 10:13:50|207462|207312|207459.1|207309.1|207465.8|207315.8|207456.5|207306.5|32
1633947240000|2021-10-11 10:14:00|207461.6|207311.6|207476.3|207326.3|207479.8|207329.8|207461.6|207311.6|27
1633947250000|2021-10-11 10:14:10|207477.6|207327.6|207473.9|207323.9|207495.1|207345.1|207473|207323|29
1633947260000|2021-10-11 10:14:20|207473.6|207323.6|207469.5|207319.5|207474.4|207324.4|207468.1|207318.1|33
1633947270000|2021-10-11 10:14:30|207469.9|207319.9|207471.9|207321.9|207474.8|207324.8|207469.1|207319.1|32
1633947280000|2021-10-11 10:14:40|207472.1|207322.1|207473.2|207323.2|207476.4|207326.4|207471.2|207321.2|32
1633947290000|2021-10-11 10:14:50|207473.8|207323.8|207476.2|207326.2|207485.7|207335.7|207471.2|207321.2|39
1633947300000|2021-10-11 10:15:00|207474.2|207324.2|207478.5|207328.5|207484.8|207334.8|207473.5|207323.5|37
1633947310000|2021-10-11 10:15:10|207479.7|207329.7|207470.6|207320.6|207481.1|207331.1|207469.3|207319.3|29
1633947320000|2021-10-11 10:15:20|207467.8|207317.8|207464.4|207314.4|207474.8|207324.8|207464.4|207314.4|32
1633947330000|2021-10-11 10:15:30|207461.7|207311.7|207464.4|207314.4|207469.9|207319.9|207461|207311|33
1633947340000|2021-10-11 10:15:40|207464.8|207314.8|207469.4|207319.4|207469.8|207319.8|207463.8|207313.8|31
1633947350000|2021-10-11 10:15:50|207469.2|207319.2|207469.5|207319.5|207474|207324|207468.7|207318.7|21
1633947360000|2021-10-11 10:16:00|207468.4|207318.4|207471.4|207321.4|207471.4|207321.4|207467.4|207317.4|29
1633947370000|2021-10-11 10:16:10|207473|207323|207470.7|207320.7|207473|207323|207468.9|207318.9|26
1633947380000|2021-10-11 10:16:20|207471|207321|207473.2|207323.2|207474.2|207324.2|207470.1|207320.1|30
1633947390000|2021-10-11 10:16:30|207472|207322|207470.5|207320.5|207474.2|207324.2|207469.8|207319.8|29
1633947400000|2021-10-11 10:16:40|207470.4|207320.4|207478.3|207328.3|207479.5|207329.5|207470.2|207320.2|31
1633947410000|2021-10-11 10:16:50|207476.1|207326.1|207473.1|207323.1|207477.2|207327.2|207473.1|207323.1|33
1633947420000|2021-10-11 10:17:00|207474.5|207324.5|207513.9|207363.9|207513.9|207363.9|207473|207323|27
1633947430000|2021-10-11 10:17:10|207508.7|207358.7|207491.1|207341.1|207508.7|207358.7|207486.4|207336.4|34
1633947440000|2021-10-11 10:17:20|207495.1|207345.1|207488.4|207338.4|207496.5|207346.5|207486.6|207336.6|32
1633947450000|2021-10-11 10:17:30|207488.5|207338.5|207487.4|207337.4|207491|207341|207486.2|207336.2|19
1633947460000|2021-10-11 10:17:40|207489.2|207339.2|207484.7|207334.7|207489.2|207339.2|207484|207334|22
1633947470000|2021-10-11 10:17:50|207484.8|207334.8|207488.7|207338.7|207488.7|207338.7|207483.1|207333.1|17
1633947480000|2021-10-11 10:18:00|207487.9|207337.9|207483.2|207333.2|207489.3|207339.3|207483.2|207333.2|18
1633947490000|2021-10-11 10:18:10|207483.8|207333.8|207482.8|207332.8|207488.6|207338.6|207482|207332|9
1633947500000|2021-10-11 10:18:20|207482.3|207332.3|207484.5|207334.5|207487.3|207337.3|207481.3|207331.3|18
1633947510000|2021-10-11 10:18:30|207484.7|207334.7|207490.2|207340.2|207495|207345|207484.4|207334.4|28
1633947520000|2021-10-11 10:18:40|207489.1|207339.1|207491.2|207341.2|207494|207344|207487.7|207337.7|28
1633947530000|2021-10-11 10:18:50|207491.5|207341.5|207493|207343|207494.2|207344.2|207491.2|207341.2|18
1633947540000|2021-10-11 10:19:00|207493.1|207343.1|207494.8|207344.8|207495.7|207345.7|207492.6|207342.6|20
1633947550000|2021-10-11 10:19:10|207494.7|207344.7|207493.2|207343.2|207494.7|207344.7|207493.1|207343.1|17
1633947560000|2021-10-11 10:19:20|207494.7|207344.7|207493.2|207343.2|207495.1|207345.1|207492.3|207342.3|19
1633947570000|2021-10-11 10:19:30|207492.9|207342.9|207486.5|207336.5|207493.6|207343.6|207479.8|207329.8|25
1633947580000|2021-10-11 10:19:40|207484.2|207334.2|207481.9|207331.9|207493.6|207343.6|207481.1|207331.1|30
1633947590000|2021-10-11 10:19:50|207482.3|207332.3|207484.3|207334.3|207484.9|207334.9|207482.3|207332.3|22
1633947600000|2021-10-11 10:20:00|207484.4|207334.4|207480.8|207330.8|207484.4|207334.4|207480.8|207330.8|13
1633947610000|2021-10-11 10:20:10|207481.5|207331.5|207481.3|207331.3|207485|207335|207481.3|207331.3|14
1633947620000|2021-10-11 10:20:20|207482.3|207332.3|207491.1|207341.1|207491.1|207341.1|207478.5|207328.5|17
1633947630000|2021-10-11 10:20:30|207492.2|207342.2|207489.5|207339.5|207492.5|207342.5|207489.5|207339.5|29
1633947640000|2021-10-11 10:20:40|207489.7|207339.7|207484.7|207334.7|207491|207341|207483.6|207333.6|29
1633947650000|2021-10-11 10:20:50|207484.8|207334.8|207468.1|207318.1|207486.1|207336.1|207468.1|207318.1|28
1633947660000|2021-10-11 10:21:00|207468.4|207318.4|207469.8|207319.8|207472.9|207322.9|207468.3|207318.3|28
1633947670000|2021-10-11 10:21:10|207469|207319|207468.3|207318.3|207471.9|207321.9|207468.3|207318.3|17
1633947680000|2021-10-11 10:21:20|207468.5|207318.5|207484.9|207334.9|207486.3|207336.3|207466.8|207316.8|27
1633947690000|2021-10-11 10:21:30|207485.1|207335.1|207493.9|207343.9|207493.9|207343.9|207485.1|207335.1|33
1633947700000|2021-10-11 10:21:40|207493.2|207343.2|207501.7|207351.7|207501.7|207351.7|207484.2|207334.2|33
1633947710000|2021-10-11 10:21:50|207502|207352|207493.7|207343.7|207502|207352|207488.2|207338.2|30
1633947720000|2021-10-11 10:22:00|207494.6|207344.6|207492.3|207342.3|207496.3|207346.3|207491.1|207341.1|30
1633947730000|2021-10-11 10:22:10|207492.7|207342.7|207490.5|207340.5|207493|207343|207488.3|207338.3|29
1633947740000|2021-10-11 10:22:20|207491.5|207341.5|207485.9|207335.9|207493.4|207343.4|207484.8|207334.8|33
1633947750000|2021-10-11 10:22:30|207485.1|207335.1|207485.8|207335.8|207486.9|207336.9|207484|207334|30
1633947760000|2021-10-11 10:22:40|207485.6|207335.6|207485.4|207335.4|207487.2|207337.2|207484.4|207334.4|30
1633947770000|2021-10-11 10:22:50|207485|207335|207485.5|207335.5|207487.4|207337.4|207483.3|207333.3|24
1633947780000|2021-10-11 10:23:00|207485.7|207335.7|207485.9|207335.9|207486.2|207336.2|207484.6|207334.6|21
1633947790000|2021-10-11 10:23:10|207485.3|207335.3|207494.4|207344.4|207498.3|207348.3|207484.3|207334.3|26
1633947800000|2021-10-11 10:23:20|207494.1|207344.1|207495.5|207345.5|207499.3|207349.3|207492.6|207342.6|29
1633947810000|2021-10-11 10:23:30|207495.3|207345.3|207484.6|207334.6|207496.3|207346.3|207484.6|207334.6|26
1633947820000|2021-10-11 10:23:40|207484.9|207334.9|207485|207335|207485|207335|207481.5|207331.5|32
1633947830000|2021-10-11 10:23:50|207484.4|207334.4|207483.6|207333.6|207485.6|207335.6|207480.4|207330.4|26
1633947840000|2021-10-11 10:24:00|207482.7|207332.7|207471.1|207321.1|207483.5|207333.5|207470.5|207320.5|28
1633947850000|2021-10-11 10:24:10|207468.8|207318.8|207466.6|207316.6|207470.5|207320.5|207466.6|207316.6|25
1633947860000|2021-10-11 10:24:20|207466.2|207316.2|207467.6|207317.6|207468.8|207318.8|207466.2|207316.2|28
1633947870000|2021-10-11 10:24:30|207467.8|207317.8|207467.9|207317.9|207469.7|207319.7|207467.7|207317.7|24
1633947880000|2021-10-11 10:24:40|207468|207318|207467.5|207317.5|207470|207320|207465.7|207315.7|25
1633947890000|2021-10-11 10:24:50|207467.7|207317.7|207467.4|207317.4|207469.3|207319.3|207466.5|207316.5|23
1633947900000|2021-10-11 10:25:00|207466.3|207316.3|207463.6|207313.6|207467.4|207317.4|207461.5|207311.5|31
1633947910000|2021-10-11 10:25:10|207463.1|207313.1|207460.8|207310.8|207465.5|207315.5|207460.1|207310.1|26
1633947920000|2021-10-11 10:25:20|207458.9|207308.9|207461.7|207311.7|207464.1|207314.1|207458.9|207308.9|25
1633947930000|2021-10-11 10:25:30|207462.4|207312.4|207463|207313|207464.2|207314.2|207461.7|207311.7|27
1633947940000|2021-10-11 10:25:40|207463.1|207313.1|207464.1|207314.1|207465.4|207315.4|207460.9|207310.9|22
1633947950000|2021-10-11 10:25:50|207464.3|207314.3|207462.9|207312.9|207467.6|207317.6|207462.1|207312.1|26
1633947960000|2021-10-11 10:26:00|207463.2|207313.2|207465.7|207315.7|207467|207317|207462.5|207312.5|29
1633947970000|2021-10-11 10:26:10|207466.6|207316.6|207485.5|207335.5|207488.5|207338.5|207466.6|207316.6|34
1633947980000|2021-10-11 10:26:20|207491.6|207341.6|207489.9|207339.9|207491.6|207341.6|207487.2|207337.2|29
1633947990000|2021-10-11 10:26:30|207490.4|207340.4|207489|207339|207491.4|207341.4|207488.8|207338.8|30
1633948000000|2021-10-11 10:26:40|207489.1|207339.1|207487.6|207337.6|207491.3|207341.3|207487.6|207337.6|26
1633948010000|2021-10-11 10:26:50|207486.1|207336.1|207488.2|207338.2|207491.5|207341.5|207485.5|207335.5|23
1633948020000|2021-10-11 10:27:00|207488.5|207338.5|207489.3|207339.3|207490.7|207340.7|207485.6|207335.6|25
1633948030000|2021-10-11 10:27:10|207489.7|207339.7|207506.2|207356.2|207506.5|207356.5|207485.4|207335.4|33
1633948040000|2021-10-11 10:27:20|207506.1|207356.1|207518.3|207368.3|207518.4|207368.4|207505.9|207355.9|21
1633948050000|2021-10-11 10:27:30|207517.4|207367.4|207513.7|207363.7|207519.2|207369.2|207511.5|207361.5|26
1633948060000|2021-10-11 10:27:40|207511.9|207361.9|207510.9|207360.9|207515.4|207365.4|207510.7|207360.7|31
1633948070000|2021-10-11 10:27:50|207515.6|207365.6|207488.9|207338.9|207517.1|207367.1|207484.6|207334.6|16
1633948080000|2021-10-11 10:28:00|207494.5|207344.5|207503.6|207353.6|207507.4|207357.4|207494.4|207344.4|35
1633948090000|2021-10-11 10:28:10|207505.2|207355.2|207514.3|207364.3|207514.3|207364.3|207503.3|207353.3|36
1633948100000|2021-10-11 10:28:20|207511.4|207361.4|207510.1|207360.1|207514.5|207364.5|207508|207358|35
1633948110000|2021-10-11 10:28:30|207508.1|207358.1|207506.1|207356.1|207510.1|207360.1|207504.1|207354.1|34
1633948120000|2021-10-11 10:28:40|207505.2|207355.2|207498|207348|207506.2|207356.2|207497.5|207347.5|30
1633948130000|2021-10-11 10:28:50|207497.9|207347.9|207447.9|207297.9|207498|207348|207447.9|207297.9|35
1633948140000|2021-10-11 10:29:00|207446.2|207296.2|207467.2|207317.2|207467.8|207317.8|207446.2|207296.2|29
1633948150000|2021-10-11 10:29:10|207466.9|207316.9|207462.6|207312.6|207468.5|207318.5|207462.1|207312.1|26
1633948160000|2021-10-11 10:29:20|207462.3|207312.3|207464.1|207314.1|207468.5|207318.5|207462.1|207312.1|30
1633948170000|2021-10-11 10:29:30|207464.5|207314.5|207471.5|207321.5|207472.9|207322.9|207464.1|207314.1|22
1633948180000|2021-10-11 10:29:40|207471|207321|207469|207319|207480.8|207330.8|207467.5|207317.5|29
1633948190000|2021-10-11 10:29:50|207468.7|207318.7|207476.7|207326.7|207478.8|207328.8|207467.7|207317.7|35
1633948200000|2021-10-11 10:30:00|207477.6|207327.6|207483.5|207333.5|207484.3|207334.3|207471.2|207321.2|39
1633948210000|2021-10-11 10:30:10|207482.4|207332.4|207480.3|207330.3|207483.7|207333.7|207480.3|207330.3|30
1633948220000|2021-10-11 10:30:20|207480.2|207330.2|207496.1|207346.1|207500.2|207350.2|207480.2|207330.2|32
1633948230000|2021-10-11 10:30:30|207496.3|207346.3|207504.4|207354.4|207506.3|207356.3|207493.3|207343.3|29
1633948240000|2021-10-11 10:30:40|207504|207354|207504.4|207354.4|207506.7|207356.7|207502|207352|34
1633948250000|2021-10-11 10:30:50|207504.1|207354.1|207509.9|207359.9|207509.9|207359.9|207503.5|207353.5|31
1633948260000|2021-10-11 10:31:00|207508|207358|207496.3|207346.3|207509.3|207359.3|207490.4|207340.4|36
1633948270000|2021-10-11 10:31:10|207495.8|207345.8|207506.7|207356.7|207506.7|207356.7|207492.7|207342.7|35
1633948280000|2021-10-11 10:31:20|207505.6|207355.6|207507.7|207357.7|207510|207360|207504|207354|34
1633948290000|2021-10-11 10:31:30|207507.6|207357.6|207500.2|207350.2|207507.8|207357.8|207500.2|207350.2|35
1633948300000|2021-10-11 10:31:40|207500.7|207350.7|207506|207356|207509.6|207359.6|207499.5|207349.5|36
1633948310000|2021-10-11 10:31:50|207507.9|207357.9|207487.7|207337.7|207508.8|207358.8|207486.4|207336.4|32
1633948320000|2021-10-11 10:32:00|207486.7|207336.7|207491.2|207341.2|207491.2|207341.2|207486.4|207336.4|25
1633948330000|2021-10-11 10:32:10|207491.1|207341.1|207480.9|207330.9|207491.1|207341.1|207480.5|207330.5|22
1633948340000|2021-10-11 10:32:20|207481.7|207331.7|207485.4|207335.4|207490.3|207340.3|207481.1|207331.1|23
1633948350000|2021-10-11 10:32:30|207484.5|207334.5|207492.4|207342.4|207492.7|207342.7|207484.1|207334.1|21
1633948360000|2021-10-11 10:32:40|207492.3|207342.3|207488.8|207338.8|207492.8|207342.8|207481.8|207331.8|16
1633948370000|2021-10-11 10:32:50|207489.7|207339.7|207485.9|207335.9|207494.4|207344.4|207484.6|207334.6|23
1633948380000|2021-10-11 10:33:00|207486.1|207336.1|207483.4|207333.4|207487.1|207337.1|207482.9|207332.9|19
1633948390000|2021-10-11 10:33:10|207484|207334|207478.1|207328.1|207486|207336|207478.1|207328.1|24
1633948400000|2021-10-11 10:33:20|207478.6|207328.6|207480.4|207330.4|207480.4|207330.4|207477.1|207327.1|26
1633948410000|2021-10-11 10:33:30|207481.1|207331.1|207485.6|207335.6|207485.6|207335.6|207479|207329|21
1633948420000|2021-10-11 10:33:40|207485|207335|207514.1|207364.1|207514.1|207364.1|207484|207334|26
1633948430000|2021-10-11 10:33:50|207516.6|207366.6|207491.7|207341.7|207516.6|207366.6|207491.7|207341.7|32
1633948440000|2021-10-11 10:34:00|207489.1|207339.1|207490.6|207340.6|207508.2|207358.2|207481.7|207331.7|34
1633948450000|2021-10-11 10:34:10|207489.9|207339.9|207491|207341|207491.8|207341.8|207489.5|207339.5|14
1633948460000|2021-10-11 10:34:20|207490|207340|207487.7|207337.7|207490.5|207340.5|207484.7|207334.7|21
1633948470000|2021-10-11 10:34:30|207485.5|207335.5|207533.9|207383.9|207536.6|207386.6|207485.5|207335.5|29
1633948480000|2021-10-11 10:34:40|207536.4|207386.4|207538.6|207388.6|207541.1|207391.1|207535.4|207385.4|25
1633948490000|2021-10-11 10:34:50|207538.7|207388.7|207539.4|207389.4|207541.7|207391.7|207537.5|207387.5|23
1633948500000|2021-10-11 10:35:00|207539.7|207389.7|207507.6|207357.6|207539.7|207389.7|207506.3|207356.3|33
1633948510000|2021-10-11 10:35:10|207507.3|207357.3|207509.4|207359.4|207509.4|207359.4|207503.3|207353.3|30
1633948520000|2021-10-11 10:35:20|207509.2|207359.2|207508.6|207358.6|207509.3|207359.3|207505.4|207355.4|33
1633948530000|2021-10-11 10:35:30|207507.8|207357.8|207510.9|207360.9|207511.3|207361.3|207505.9|207355.9|30
1633948540000|2021-10-11 10:35:40|207510.4|207360.4|207512|207362|207514.8|207364.8|207508|207358|24
1633948550000|2021-10-11 10:35:50|207511.8|207361.8|207510.1|207360.1|207513.4|207363.4|207510.1|207360.1|9
1633948560000|2021-10-11 10:36:00|207509.8|207359.8|207548.8|207398.8|207554.3|207404.3|207509.8|207359.8|34
1633948570000|2021-10-11 10:36:10|207548.5|207398.5|207553.2|207403.2|207554.2|207404.2|207547.7|207397.7|24
1633948580000|2021-10-11 10:36:20|207553.4|207403.4|207556.5|207406.5|207557.4|207407.4|207552.8|207402.8|27
1633948590000|2021-10-11 10:36:30|207556.9|207406.9|207554.6|207404.6|207557|207407|207552.9|207402.9|25
1633948600000|2021-10-11 10:36:40|207554.2|207404.2|207555.1|207405.1|207556.7|207406.7|207553.6|207403.6|26
1633948610000|2021-10-11 10:36:50|207553.2|207403.2|207554.9|207404.9|207557.5|207407.5|207552.8|207402.8|29
1633948620000|2021-10-11 10:37:00|207555.1|207405.1|207553.3|207403.3|207555.1|207405.1|207549.4|207399.4|28
1633948630000|2021-10-11 10:37:10|207555|207405|207554.4|207404.4|207555.6|207405.6|207552.3|207402.3|28
1633948640000|2021-10-11 10:37:20|207554.3|207404.3|207555.3|207405.3|207557.1|207407.1|207553.5|207403.5|30
1633948650000|2021-10-11 10:37:30|207554.8|207404.8|207550.6|207400.6|207555.2|207405.2|207548.8|207398.8|33
1633948660000|2021-10-11 10:37:40|207550.9|207400.9|207548.6|207398.6|207552.1|207402.1|207545.5|207395.5|26
1633948670000|2021-10-11 10:37:50|207548.2|207398.2|207543.6|207393.6|207553.2|207403.2|207531.6|207381.6|33
1633948680000|2021-10-11 10:38:00|207542.3|207392.3|207520.1|207370.1|207542.3|207392.3|207516.5|207366.5|23
1633948690000|2021-10-11 10:38:10|207519.9|207369.9|207519.5|207369.5|207520.7|207370.7|207518.7|207368.7|21
1633948700000|2021-10-11 10:38:20|207519.2|207369.2|207518.2|207368.2|207519.2|207369.2|207516.5|207366.5|16
1633948710000|2021-10-11 10:38:30|207518.6|207368.6|207517.9|207367.9|207518.9|207368.9|207516.4|207366.4|22
1633948720000|2021-10-11 10:38:40|207518.1|207368.1|207506.1|207356.1|207518.1|207368.1|207501.9|207351.9|24
1633948730000|2021-10-11 10:38:50|207505.4|207355.4|207506.2|207356.2|207511.4|207361.4|207504.1|207354.1|25
1633948740000|2021-10-11 10:39:00|207506.8|207356.8|207508.2|207358.2|207509.8|207359.8|207506.6|207356.6|25
1633948750000|2021-10-11 10:39:10|207508.6|207358.6|207517.1|207367.1|207518.3|207368.3|207507.6|207357.6|30
1633948760000|2021-10-11 10:39:20|207518.3|207368.3|207510.8|207360.8|207518.4|207368.4|207507.6|207357.6|28
1633948770000|2021-10-11 10:39:30|207510|207360|207511.1|207361.1|207511.4|207361.4|207509.2|207359.2|21
1633948780000|2021-10-11 10:39:40|207511|207361|207510.1|207360.1|207511.8|207361.8|207510.1|207360.1|13
1633948790000|2021-10-11 10:39:50|207509.9|207359.9|207503.7|207353.7|207511|207361|207503|207353|32
1633948800000|2021-10-11 10:40:00|207503.4|207353.4|207504.4|207354.4|207505.5|207355.5|207497.7|207347.7|27
1633948810000|2021-10-11 10:40:10|207503.2|207353.2|207501.6|207351.6|207507.5|207357.5|207500.1|207350.1|34
1633948820000|2021-10-11 10:40:20|207501.8|207351.8|207503.1|207353.1|207504.8|207354.8|207499|207349|32
1633948830000|2021-10-11 10:40:30|207503|207353|207495.2|207345.2|207503|207353|207495.2|207345.2|34
1633948840000|2021-10-11 10:40:40|207497.1|207347.1|207498.9|207348.9|207501.4|207351.4|207497.1|207347.1|33
1633948850000|2021-10-11 10:40:50|207499.6|207349.6|207495.2|207345.2|207500.1|207350.1|207492.7|207342.7|28
1633948860000|2021-10-11 10:41:00|207495.4|207345.4|207500.1|207350.1|207500.5|207350.5|207494.7|207344.7|31
1633948870000|2021-10-11 10:41:10|207496.1|207346.1|207504.2|207354.2|207505.5|207355.5|207494.7|207344.7|32
1633948880000|2021-10-11 10:41:20|207503.3|207353.3|207509.2|207359.2|207510.4|207360.4|207503.3|207353.3|31
1633948890000|2021-10-11 10:41:30|207511.3|207361.3|207507|207357|207511.3|207361.3|207507|207357|26
1633948900000|2021-10-11 10:41:40|207504.8|207354.8|207513.8|207363.8|207519.2|207369.2|207503.2|207353.2|38
1633948910000|2021-10-11 10:41:50|207514.7|207364.7|207514.9|207364.9|207515.4|207365.4|207511.3|207361.3|27
1633948920000|2021-10-11 10:42:00|207535.3|207385.3|207530.5|207380.5|207536.1|207386.1|207527.9|207377.9|29
1633948930000|2021-10-11 10:42:10|207530.6|207380.6|207521.7|207371.7|207531.1|207381.1|207518.4|207368.4|31
1633948940000|2021-10-11 10:42:20|207523.7|207373.7|207522.5|207372.5|207525.3|207375.3|207521.4|207371.4|34
1633948950000|2021-10-11 10:42:30|207521.7|207371.7|207520.5|207370.5|207522.8|207372.8|207519|207369|32
1633948960000|2021-10-11 10:42:40|207521.5|207371.5|207519.5|207369.5|207522.6|207372.6|207519|207369|29
1633948970000|2021-10-11 10:42:50|207518.8|207368.8|207515.6|207365.6|207518.8|207368.8|207511.5|207361.5|33
1633948980000|2021-10-11 10:43:00|207516.2|207366.2|207509.9|207359.9|207517|207367|207509.5|207359.5|34
1633948990000|2021-10-11 10:43:10|207510.6|207360.6|207549.5|207399.5|207551.1|207401.1|207509.7|207359.7|33
1633949000000|2021-10-11 10:43:20|207547.8|207397.8|207545.8|207395.8|207550.8|207400.8|207544.5|207394.5|28
1633949010000|2021-10-11 10:43:30|207546.2|207396.2|207543.4|207393.4|207546.3|207396.3|207542.2|207392.2|28
1633949020000|2021-10-11 10:43:40|207543.5|207393.5|207543|207393|207544.2|207394.2|207541.8|207391.8|23
1633949030000|2021-10-11 10:43:50|207543.4|207393.4|207547.9|207397.9|207548.3|207398.3|207540.8|207390.8|35
1633949040000|2021-10-11 10:44:00|207548.3|207398.3|207549.1|207399.1|207550.7|207400.7|207545.8|207395.8|35
1633949050000|2021-10-11 10:44:10|207548.4|207398.4|207547.6|207397.6|207552.3|207402.3|207545.5|207395.5|31
1633949060000|2021-10-11 10:44:20|207547|207397|207545|207395|207547.6|207397.6|207545|207395|15
1633949070000|2021-10-11 10:44:30|207545.2|207395.2|207548.1|207398.1|207549.1|207399.1|207545.2|207395.2|28
1633949080000|2021-10-11 10:44:40|207548.5|207398.5|207556.7|207406.7|207559.6|207409.6|207548.1|207398.1|32
1633949090000|2021-10-11 10:44:50|207554.5|207404.5|207564.8|207414.8|207567.4|207417.4|207553.8|207403.8|35
1633949100000|2021-10-11 10:45:00|207563.8|207413.8|207575.4|207425.4|207575.6|207425.6|207561.5|207411.5|36
1633949110000|2021-10-11 10:45:10|207575|207425|207596.7|207446.7|207597.1|207447.1|207571.8|207421.8|32
1633949120000|2021-10-11 10:45:20|207592.2|207442.2|207597.4|207447.4|207597.4|207447.4|207592.2|207442.2|23
1633949130000|2021-10-11 10:45:30|207597.2|207447.2|207597.3|207447.3|207602.7|207452.7|207593.7|207443.7|29
1633949140000|2021-10-11 10:45:40|207597.6|207447.6|207597.9|207447.9|207599.2|207449.2|207596.6|207446.6|32
1633949150000|2021-10-11 10:45:50|207601|207451|207599.9|207449.9|207602.9|207452.9|207598.7|207448.7|30
1633949160000|2021-10-11 10:46:00|207600.1|207450.1|207609|207459|207612.7|207462.7|207596.7|207446.7|25
1633949170000|2021-10-11 10:46:10|207609.5|207459.5|207607.6|207457.6|207611|207461|207607.4|207457.4|29
1633949180000|2021-10-11 10:46:20|207609.1|207459.1|207605.6|207455.6|207609.7|207459.7|207605.6|207455.6|27
1633949190000|2021-10-11 10:46:30|207605.5|207455.5|207602.7|207452.7|207608.7|207458.7|207602.7|207452.7|26
1633949200000|2021-10-11 10:46:40|207606.8|207456.8|207595.2|207445.2|207606.8|207456.8|207595.2|207445.2|32
1633949210000|2021-10-11 10:46:50|207595.4|207445.4|207598.3|207448.3|207599.5|207449.5|207595.2|207445.2|34
1633949220000|2021-10-11 10:47:00|207598.2|207448.2|207605.1|207455.1|207606.3|207456.3|207597|207447|34
1633949230000|2021-10-11 10:47:10|207605.5|207455.5|207603|207453|207607.4|207457.4|207603|207453|34
1633949240000|2021-10-11 10:47:20|207600.5|207450.5|207604.8|207454.8|207606.9|207456.9|207600.5|207450.5|31
1633949250000|2021-10-11 10:47:30|207606.4|207456.4|207620.2|207470.2|207633.1|207483.1|207604.8|207454.8|26
1633949260000|2021-10-11 10:47:40|207620.6|207470.6|207610.1|207460.1|207620.7|207470.7|207608|207458|29
1633949270000|2021-10-11 10:47:50|207613.2|207463.2|207607.9|207457.9|207613.8|207463.8|207607.9|207457.9|30
1633949280000|2021-10-11 10:48:00|207609.1|207459.1|207610.9|207460.9|207610.9|207460.9|207600.9|207450.9|25
1633949290000|2021-10-11 10:48:10|207611.5|207461.5|207605.2|207455.2|207611.5|207461.5|207603.5|207453.5|31
1633949300000|2021-10-11 10:48:20|207605.4|207455.4|207606.5|207456.5|207607.9|207457.9|207605|207455|30
1633949310000|2021-10-11 10:48:30|207606.4|207456.4|207607|207457|207609.3|207459.3|207604.8|207454.8|27
1633949320000|2021-10-11 10:48:40|207608.1|207458.1|207605.8|207455.8|207609.1|207459.1|207605.4|207455.4|30
1633949330000|2021-10-11 10:48:50|207605.1|207455.1|207621.7|207471.7|207623.7|207473.7|207605.1|207455.1|26
1633949340000|2021-10-11 10:49:00|207621.9|207471.9|207643.4|207493.4|207649.7|207499.7|207621.6|207471.6|27
1633949350000|2021-10-11 10:49:10|207643.8|207493.8|207641.5|207491.5|207644.5|207494.5|207639.6|207489.6|33
1633949360000|2021-10-11 10:49:20|207642.3|207492.3|207641|207491|207645.1|207495.1|207640.3|207490.3|30
1633949370000|2021-10-11 10:49:30|207641.3|207491.3|207641.1|207491.1|207644.3|207494.3|207636.4|207486.4|29
1633949380000|2021-10-11 10:49:40|207641.5|207491.5|207629.5|207479.5|207641.5|207491.5|207629.1|207479.1|29
1633949390000|2021-10-11 10:49:50|207629.9|207479.9|207596.7|207446.7|207631.3|207481.3|207596.7|207446.7|31
1633949400000|2021-10-11 10:50:00|207597.6|207447.6|207611.9|207461.9|207622.2|207472.2|207597.6|207447.6|30
1633949410000|2021-10-11 10:50:10|207612.7|207462.7|207556.4|207406.4|207620.8|207470.8|207556.4|207406.4|40
1633949420000|2021-10-11 10:50:20|207557.5|207407.5|207560.4|207410.4|207560.8|207410.8|207547.2|207397.2|30
1633949430000|2021-10-11 10:50:30|207561.4|207411.4|207558.4|207408.4|207561.4|207411.4|207552|207402|26
1633949440000|2021-10-11 10:50:40|207557.8|207407.8|207556.6|207406.6|207561.8|207411.8|207552.7|207402.7|27
1633949450000|2021-10-11 10:50:50|207557.3|207407.3|207556.7|207406.7|207557.3|207407.3|207553.5|207403.5|26
1633949460000|2021-10-11 10:51:00|207555.7|207405.7|207558|207408|207558.7|207408.7|207555.7|207405.7|18
1633949470000|2021-10-11 10:51:10|207558.1|207408.1|207558.5|207408.5|207568.7|207418.7|207552.1|207402.1|32
1633949480000|2021-10-11 10:51:20|207555.6|207405.6|207549.1|207399.1|207557.6|207407.6|207548.6|207398.6|33
1633949490000|2021-10-11 10:51:30|207548.8|207398.8|207558.7|207408.7|207564|207414|207548.8|207398.8|32
1633949500000|2021-10-11 10:51:40|207557.9|207407.9|207551.5|207401.5|207559.1|207409.1|207551.5|207401.5|32
1633949510000|2021-10-11 10:51:50|207552.1|207402.1|207562.6|207412.6|207563.7|207413.7|207550.5|207400.5|37
1633949520000|2021-10-11 10:52:00|207562.1|207412.1|207555.4|207405.4|207562.9|207412.9|207552.6|207402.6|38
1633949530000|2021-10-11 10:52:10|207555.5|207405.5|207562.1|207412.1|207563.9|207413.9|207548.3|207398.3|38
1633949540000|2021-10-11 10:52:20|207562.5|207412.5|207561.6|207411.6|207564.4|207414.4|207561.2|207411.2|31
1633949550000|2021-10-11 10:52:30|207561|207411|207549.7|207399.7|207561|207411|207547.7|207397.7|33
1633949560000|2021-10-11 10:52:40|207549.6|207399.6|207544.9|207394.9|207551.5|207401.5|207544.6|207394.6|36
1633949570000|2021-10-11 10:52:50|207546.7|207396.7|207545.9|207395.9|207548|207398|207544.8|207394.8|34
1633949580000|2021-10-11 10:53:00|207545.3|207395.3|207546.7|207396.7|207548.5|207398.5|207544.2|207394.2|32
1633949590000|2021-10-11 10:53:10|207546.6|207396.6|207548.7|207398.7|207551.9|207401.9|207529.8|207379.8|35
1633949600000|2021-10-11 10:53:20|207548.8|207398.8|207560.2|207410.2|207560.2|207410.2|207544.2|207394.2|38
1633949610000|2021-10-11 10:53:30|207560.1|207410.1|207556.4|207406.4|207561.4|207411.4|207551.8|207401.8|34
1633949620000|2021-10-11 10:53:40|207554.6|207404.6|207559.3|207409.3|207562.5|207412.5|207553.1|207403.1|36
1633949630000|2021-10-11 10:53:50|207561.4|207411.4|207552.6|207402.6|207563.4|207413.4|207552.6|207402.6|37
1633949640000|2021-10-11 10:54:00|207549.8|207399.8|207561.8|207411.8|207567.4|207417.4|207549.4|207399.4|39
1633949650000|2021-10-11 10:54:10|207561.5|207411.5|207561.4|207411.4|207563.2|207413.2|207555.3|207405.3|35
1633949660000|2021-10-11 10:54:20|207561.9|207411.9|207550.9|207400.9|207564.5|207414.5|207550.9|207400.9|30
1633949670000|2021-10-11 10:54:30|207556.4|207406.4|207552.2|207402.2|207556.8|207406.8|207545.1|207395.1|31
1633949680000|2021-10-11 10:54:40|207554.6|207404.6|207553.8|207403.8|207559.9|207409.9|207550.4|207400.4|31
1633949690000|2021-10-11 10:54:50|207553|207403|207561.1|207411.1|207562.1|207412.1|207549.3|207399.3|30
1633949700000|2021-10-11 10:55:00|207567.2|207417.2|207565|207415|207567.2|207417.2|207557.3|207407.3|31
1633949710000|2021-10-11 10:55:10|207566.8|207416.8|207566|207416|207570.1|207420.1|207564.7|207414.7|27
1633949720000|2021-10-11 10:55:20|207568.2|207418.2|207560.6|207410.6|207568.7|207418.7|207554.3|207404.3|27
1633949730000|2021-10-11 10:55:30|207559.3|207409.3|207554.4|207404.4|207561.1|207411.1|207552.4|207402.4|20
1633949740000|2021-10-11 10:55:40|207554.6|207404.6|207562.4|207412.4|207562.4|207412.4|207554|207404|21
1633949750000|2021-10-11 10:55:50|207561.9|207411.9|207560.1|207410.1|207562.3|207412.3|207558.2|207408.2|23
1633949760000|2021-10-11 10:56:00|207560.3|207410.3|207569.6|207419.6|207570.5|207420.5|207558.1|207408.1|30
1633949770000|2021-10-11 10:56:10|207566.7|207416.7|207567|207417|207568|207418|207565.6|207415.6|27
1633949780000|2021-10-11 10:56:20|207567.2|207417.2|207565.6|207415.6|207567.7|207417.7|207560.7|207410.7|25
1633949790000|2021-10-11 10:56:30|207565.4|207415.4|207596.5|207446.5|207597.2|207447.2|207565.4|207415.4|30
1633949800000|2021-10-11 10:56:40|207596.4|207446.4|207598.2|207448.2|207599.2|207449.2|207595.7|207445.7|27
1633949810000|2021-10-11 10:56:50|207597.8|207447.8|207597.6|207447.6|207597.8|207447.8|207595.5|207445.5|21
1633949820000|2021-10-11 10:57:00|207596.8|207446.8|207590.9|207440.9|207596.8|207446.8|207590|207440|29
1633949830000|2021-10-11 10:57:10|207591.9|207441.9|207594.8|207444.8|207594.8|207444.8|207589.4|207439.4|27
1633949840000|2021-10-11 10:57:20|207596.2|207446.2|207596.2|207446.2|207599|207449|207594.5|207444.5|21
1633949850000|2021-10-11 10:57:30|207595.4|207445.4|207591.2|207441.2|207600.2|207450.2|207590.3|207440.3|23
1633949860000|2021-10-11 10:57:40|207592.2|207442.2|207591.2|207441.2|207592.2|207442.2|207586.8|207436.8|20
1633949870000|2021-10-11 10:57:50|207592.4|207442.4|207590.8|207440.8|207592.4|207442.4|207589.3|207439.3|21
1633949880000|2021-10-11 10:58:00|207590.7|207440.7|207595.5|207445.5|207597.9|207447.9|207590.4|207440.4|23
1633949890000|2021-10-11 10:58:10|207596|207446|207595.6|207445.6|207596.7|207446.7|207595.3|207445.3|18
1633949900000|2021-10-11 10:58:20|207595.7|207445.7|207586.9|207436.9|207595.8|207445.8|207586.3|207436.3|31
1633949910000|2021-10-11 10:58:30|207585.6|207435.6|207577.2|207427.2|207585.6|207435.6|207577.2|207427.2|26
1633949920000|2021-10-11 10:58:40|207577.8|207427.8|207579.3|207429.3|207579.3|207429.3|207577.4|207427.4|23
1633949930000|2021-10-11 10:58:50|207579.7|207429.7|207579.7|207429.7|207582|207432|207579.2|207429.2|16
1633949940000|2021-10-11 10:59:00|207580.2|207430.2|207570.2|207420.2|207581.3|207431.3|207569.7|207419.7|17
1633949950000|2021-10-11 10:59:10|207571.1|207421.1|207557.8|207407.8|207571.7|207421.7|207550.3|207400.3|33
1633949960000|2021-10-11 10:59:20|207556.8|207406.8|207557.8|207407.8|207559.4|207409.4|207553.1|207403.1|26
1633949970000|2021-10-11 10:59:30|207557.4|207407.4|207550.1|207400.1|207560.8|207410.8|207539.8|207389.8|34
1633949980000|2021-10-11 10:59:40|207550.6|207400.6|207516.9|207366.9|207553.7|207403.7|207516.9|207366.9|39
1633949990000|2021-10-11 10:59:50|207517.9|207367.9|207516.8|207366.8|207519.9|207369.9|207515.9|207365.9|21
1633950000000|2021-10-11 11:00:00|207517.7|207367.7|207596.5|207446.5|207597|207447|207516.7|207366.7|30
1633950010000|2021-10-11 11:00:10|207598.7|207448.7|207597.1|207447.1|207601.3|207451.3|207597.1|207447.1|18
1633950020000|2021-10-11 11:00:20|207597|207447|207591.5|207441.5|207597.3|207447.3|207590.5|207440.5|25
1633950030000|2021-10-11 11:00:30|207591.6|207441.6|207573.3|207423.3|207594|207444|207553.4|207403.4|32
1633950040000|2021-10-11 11:00:40|207573.8|207423.8|207585.7|207435.7|207588.6|207438.6|207573.8|207423.8|26
1633950050000|2021-10-11 11:00:50|207586.9|207436.9|207586.9|207436.9|207589.5|207439.5|207586.2|207436.2|24
1633950060000|2021-10-11 11:01:00|207587.8|207437.8|207585.8|207435.8|207587.8|207437.8|207582.2|207432.2|23
1633950070000|2021-10-11 11:01:10|207585.2|207435.2|207594.9|207444.9|207597.4|207447.4|207579.4|207429.4|27
1633950080000|2021-10-11 11:01:20|207597.3|207447.3|207590.9|207440.9|207599.2|207449.2|207590.8|207440.8|27
1633950090000|2021-10-11 11:01:30|207588.4|207438.4|207597.2|207447.2|207598.4|207448.4|207586.5|207436.5|30
1633950100000|2021-10-11 11:01:40|207597|207447|207594.8|207444.8|207598|207448|207590.9|207440.9|32
1633950110000|2021-10-11 11:01:50|207594|207444|207598.4|207448.4|207600.6|207450.6|207592.9|207442.9|27
1633950120000|2021-10-11 11:02:00|207599.1|207449.1|207592.8|207442.8|207599.5|207449.5|207592.1|207442.1|35
1633950130000|2021-10-11 11:02:10|207593.2|207443.2|207554.9|207404.9|207594.6|207444.6|207551.5|207401.5|28
1633950140000|2021-10-11 11:02:20|207554.3|207404.3|207502.8|207352.8|207555.7|207405.7|207499.7|207349.7|31
1633950150000|2021-10-11 11:02:30|207501.3|207351.3|207500.3|207350.3|207502.5|207352.5|207495.2|207345.2|20
1633950160000|2021-10-11 11:02:40|207499.8|207349.8|207495.6|207345.6|207501|207351|207494.9|207344.9|27
1633950170000|2021-10-11 11:02:50|207495.9|207345.9|207496.3|207346.3|207499.6|207349.6|207493.9|207343.9|33
1633950180000|2021-10-11 11:03:00|207495.9|207345.9|207459.2|207309.2|207495.9|207345.9|207456.2|207306.2|32
1633950190000|2021-10-11 11:03:10|207459.3|207309.3|207468.1|207318.1|207468.1|207318.1|207459.3|207309.3|28
1633950200000|2021-10-11 11:03:20|207468|207318|207453.7|207303.7|207468.3|207318.3|207451.8|207301.8|32
1633950210000|2021-10-11 11:03:30|207452.1|207302.1|207407|207257|207455.4|207305.4|207404.2|207254.2|35
1633950220000|2021-10-11 11:03:40|207405.8|207255.8|207417.5|207267.5|207418.4|207268.4|207398.5|207248.5|28
1633950230000|2021-10-11 11:03:50|207416.8|207266.8|207414.5|207264.5|207416.9|207266.9|207414.1|207264.1|15
1633950240000|2021-10-11 11:04:00|207415.3|207265.3|207423.6|207273.6|207425.9|207275.9|207415.3|207265.3|22
1633950250000|2021-10-11 11:04:10|207423.4|207273.4|207414.2|207264.2|207423.7|207273.7|207410.2|207260.2|33
1633950260000|2021-10-11 11:04:20|207414.5|207264.5|207420|207270|207420.9|207270.9|207413.3|207263.3|32
1633950270000|2021-10-11 11:04:30|207419.2|207269.2|207424.6|207274.6|207429.6|207279.6|207415.2|207265.2|39
1633950280000|2021-10-11 11:04:40|207424.1|207274.1|207421.2|207271.2|207424.3|207274.3|207418.9|207268.9|26
1633950290000|2021-10-11 11:04:50|207421.3|207271.3|207421.6|207271.6|207421.9|207271.9|207417.3|207267.3|18
1633950300000|2021-10-11 11:05:00|207420.8|207270.8|207420.6|207270.6|207421.1|207271.1|207417.9|207267.9|24
1633950310000|2021-10-11 11:05:10|207420.1|207270.1|207415.2|207265.2|207420.4|207270.4|207415.2|207265.2|29
1633950320000|2021-10-11 11:05:20|207415.4|207265.4|207419.8|207269.8|207421.7|207271.7|207415.3|207265.3|24
1633950330000|2021-10-11 11:05:30|207419.9|207269.9|207420.3|207270.3|207423.2|207273.2|207417.7|207267.7|25
1633950340000|2021-10-11 11:05:40|207421.9|207271.9|207426.6|207276.6|207427.8|207277.8|207418.2|207268.2|28
1633950350000|2021-10-11 11:05:50|207426.2|207276.2|207427.7|207277.7|207430.3|207280.3|207418|207268|32
1633950360000|2021-10-11 11:06:00|207428.7|207278.7|207421.7|207271.7|207428.7|207278.7|207419.1|207269.1|32
1633950370000|2021-10-11 11:06:10|207423.4|207273.4|207426.9|207276.9|207429.5|207279.5|207423.3|207273.3|30
1633950380000|2021-10-11 11:06:20|207426.8|207276.8|207427.1|207277.1|207430.5|207280.5|207426|207276|29
1633950390000|2021-10-11 11:06:30|207427.2|207277.2|207426.3|207276.3|207428.1|207278.1|207422.8|207272.8|30
1633950400000|2021-10-11 11:06:40|207425.8|207275.8|207428.1|207278.1|207428.4|207278.4|207424.9|207274.9|28
1633950410000|2021-10-11 11:06:50|207428.4|207278.4|207426.5|207276.5|207428.4|207278.4|207424.6|207274.6|24
1633950420000|2021-10-11 11:07:00|207427|207277|207426.2|207276.2|207428|207278|207423|207273|37
1633950430000|2021-10-11 11:07:10|207427.7|207277.7|207428.2|207278.2|207429.6|207279.6|207426.9|207276.9|25
1633950440000|2021-10-11 11:07:20|207429|207279|207427.8|207277.8|207429.4|207279.4|207425.9|207275.9|19
1633950450000|2021-10-11 11:07:30|207428.4|207278.4|207427.9|207277.9|207430.9|207280.9|207411.2|207261.2|28
1633950460000|2021-10-11 11:07:40|207427.7|207277.7|207443.1|207293.1|207447.2|207297.2|207426.7|207276.7|25
1633950470000|2021-10-11 11:07:50|207443.2|207293.2|207443.7|207293.7|207445.5|207295.5|207442.2|207292.2|21
1633950480000|2021-10-11 11:08:00|207444.1|207294.1|207450|207300|207456.5|207306.5|207444.1|207294.1|29
1633950490000|2021-10-11 11:08:10|207450.3|207300.3|207450.6|207300.6|207451|207301|207448.4|207298.4|22
1633950500000|2021-10-11 11:08:20|207450.5|207300.5|207451.4|207301.4|207452.3|207302.3|207447.5|207297.5|29
1633950510000|2021-10-11 11:08:30|207451.6|207301.6|207448.7|207298.7|207453.1|207303.1|207448.5|207298.5|30
1633950520000|2021-10-11 11:08:40|207447.6|207297.6|207449.7|207299.7|207449.7|207299.7|207447.6|207297.6|27
1633950530000|2021-10-11 11:08:50|207450.3|207300.3|207450.8|207300.8|207452|207302|207449.9|207299.9|21
1633950540000|2021-10-11 11:09:00|207451.1|207301.1|207451.3|207301.3|207453|207303|207449.8|207299.8|27
1633950550000|2021-10-11 11:09:10|207451.6|207301.6|207446.6|207296.6|207463.7|207313.7|207440.8|207290.8|33
1633950560000|2021-10-11 11:09:20|207447|207297|207454.5|207304.5|207454.9|207304.9|207447|207297|22
1633950570000|2021-10-11 11:09:30|207454.1|207304.1|207431.3|207281.3|207455.6|207305.6|207428.2|207278.2|28
1633950580000|2021-10-11 11:09:40|207432|207282|207430|207280|207433.2|207283.2|207430|207280|16
1633950590000|2021-10-11 11:09:50|207429.9|207279.9|207430.6|207280.6|207432.6|207282.6|207429.8|207279.8|16
1633950600000|2021-10-11 11:10:00|207431.5|207281.5|207433.3|207283.3|207433.3|207283.3|207431.3|207281.3|11
1633950610000|2021-10-11 11:10:10|207433.5|207283.5|207429|207279|207433.5|207283.5|207420.7|207270.7|18
1633950620000|2021-10-11 11:10:20|207427.7|207277.7|207425.7|207275.7|207427.7|207277.7|207421|207271|17
1633950630000|2021-10-11 11:10:30|207425.8|207275.8|207422.2|207272.2|207425.8|207275.8|207419.7|207269.7|15
1633950640000|2021-10-11 11:10:40|207422|207272|207422.3|207272.3|207422.6|207272.6|207421.4|207271.4|10
1633950650000|2021-10-11 11:10:50|207422.2|207272.2|207419.4|207269.4|207422.9|207272.9|207419.4|207269.4|9
1633950660000|2021-10-11 11:11:00|207419|207269|207422|207272|207422|207272|207418.7|207268.7|8
1633950670000|2021-10-11 11:11:10|207420.6|207270.6|207457.8|207307.8|207459.3|207309.3|207420.6|207270.6|29
1633950680000|2021-10-11 11:11:20|207457.7|207307.7|207454.4|207304.4|207457.7|207307.7|207453.4|207303.4|15
1633950690000|2021-10-11 11:11:30|207453.5|207303.5|207453.2|207303.2|207454.8|207304.8|207453.2|207303.2|10
1633950700000|2021-10-11 11:11:40|207453|207303|207425.8|207275.8|207453|207303|207422.4|207272.4|29
1633950710000|2021-10-11 11:11:50|207427.2|207277.2|207442.8|207292.8|207446.8|207296.8|207427.2|207277.2|24
1633950720000|2021-10-11 11:12:00|207443.2|207293.2|207430.5|207280.5|207444|207294|207429|207279|24
1633950730000|2021-10-11 11:12:10|207428.4|207278.4|207427.3|207277.3|207432|207282|207427.3|207277.3|23
1633950740000|2021-10-11 11:12:20|207427.6|207277.6|207430|207280|207430.5|207280.5|207427.6|207277.6|12
1633950750000|2021-10-11 11:12:30|207430.5|207280.5|207428.4|207278.4|207434|207284|207427.7|207277.7|15
1633950760000|2021-10-11 11:12:40|207428.3|207278.3|207433|207283|207439.7|207289.7|207428.3|207278.3|22
1633950770000|2021-10-11 11:12:50|207433.2|207283.2|207431.9|207281.9|207434.6|207284.6|207431.3|207281.3|14
1633950780000|2021-10-11 11:13:00|207432.8|207282.8|207458.5|207308.5|207460.6|207310.6|207432.8|207282.8|20
1633950790000|2021-10-11 11:13:10|207457.7|207307.7|207461.8|207311.8|207462.6|207312.6|207457|207307|19
1633950800000|2021-10-11 11:13:20|207461.3|207311.3|207462.9|207312.9|207463.3|207313.3|207461|207311|11
1633950810000|2021-10-11 11:13:30|207464.9|207314.9|207444.9|207294.9|207465.1|207315.1|207444.5|207294.5|21
1633950820000|2021-10-11 11:13:40|207444.5|207294.5|207441.2|207291.2|207445.1|207295.1|207436.5|207286.5|27
1633950830000|2021-10-11 11:13:50|207441.5|207291.5|207445.8|207295.8|207446.9|207296.9|207441.1|207291.1|27
1633950840000|2021-10-11 11:14:00|207445.9|207295.9|207448.8|207298.8|207448.9|207298.9|207443.6|207293.6|17
1633950850000|2021-10-11 11:14:10|207448.4|207298.4|207446.8|207296.8|207449.3|207299.3|207446.3|207296.3|19
1633950860000|2021-10-11 11:14:20|207446.5|207296.5|207452.2|207302.2|207452.3|207302.3|207446.5|207296.5|14
1633950870000|2021-10-11 11:14:30|207448.5|207298.5|207450|207300|207450|207300|207446.6|207296.6|6
1633950880000|2021-10-11 11:14:40|207449.9|207299.9|207445.9|207295.9|207449.9|207299.9|207443|207293|24
1633950890000|2021-10-11 11:14:50|207446.3|207296.3|207445.9|207295.9|207447|207297|207444.5|207294.5|22
1633950900000|2021-10-11 11:15:00|207436.7|207286.7|207434.1|207284.1|207444.4|207294.4|207430.9|207280.9|38
1633950910000|2021-10-11 11:15:10|207435|207285|207435.5|207285.5|207438.4|207288.4|207429|207279|34
1633950920000|2021-10-11 11:15:20|207434|207284|207435.7|207285.7|207435.7|207285.7|207433.8|207283.8|19
1633950930000|2021-10-11 11:15:30|207440.3|207290.3|207441.8|207291.8|207441.8|207291.8|207430.6|207280.6|30
1633950940000|2021-10-11 11:15:40|207441.3|207291.3|207430.7|207280.7|207443.5|207293.5|207428.8|207278.8|18
1633950950000|2021-10-11 11:15:50|207430.4|207280.4|207424.3|207274.3|207430.4|207280.4|207423.3|207273.3|17
1633950960000|2021-10-11 11:16:00|207424.5|207274.5|207427.7|207277.7|207427.7|207277.7|207424|207274|18
1633950970000|2021-10-11 11:16:10|207425.1|207275.1|207420|207270|207426|207276|207417|207267|28
1633950980000|2021-10-11 11:16:20|207420.3|207270.3|207423.4|207273.4|207423.8|207273.8|207419.1|207269.1|28
1633950990000|2021-10-11 11:16:30|207422.3|207272.3|207418.8|207268.8|207424.9|207274.9|207417.4|207267.4|30
1633951000000|2021-10-11 11:16:40|207419.2|207269.2|207420.8|207270.8|207423.5|207273.5|207419.2|207269.2|15
1633951010000|2021-10-11 11:16:50|207420.3|207270.3|207418.4|207268.4|207421.6|207271.6|207416.6|207266.6|21
1633951020000|2021-10-11 11:17:00|207418.6|207268.6|207427.1|207277.1|207428.8|207278.8|207418.6|207268.6|22
1633951030000|2021-10-11 11:17:10|207422.6|207272.6|207426.4|207276.4|207428.6|207278.6|207422.6|207272.6|25
1633951040000|2021-10-11 11:17:20|207426.9|207276.9|207426|207276|207427.2|207277.2|207424.7|207274.7|16
1633951050000|2021-10-11 11:17:30|207426.3|207276.3|207420.3|207270.3|207427.9|207277.9|207416.6|207266.6|15
1633951060000|2021-10-11 11:17:40|207416.3|207266.3|207420.1|207270.1|207424.7|207274.7|207416.2|207266.2|31
1633951070000|2021-10-11 11:17:50|207419.7|207269.7|207423.3|207273.3|207423.9|207273.9|207419|207269|24
1633951080000|2021-10-11 11:18:00|207424.2|207274.2|207422.8|207272.8|207426.7|207276.7|207415.3|207265.3|30
1633951090000|2021-10-11 11:18:10|207423.5|207273.5|207427.7|207277.7|207430.5|207280.5|207423.5|207273.5|23
1633951100000|2021-10-11 11:18:20|207427.5|207277.5|207427.6|207277.6|207428.4|207278.4|207422.1|207272.1|25
1633951110000|2021-10-11 11:18:30|207427.5|207277.5|207425.7|207275.7|207427.8|207277.8|207419.9|207269.9|26
1633951120000|2021-10-11 11:18:40|207427|207277|207424.3|207274.3|207427.9|207277.9|207424.3|207274.3|15
1633951130000|2021-10-11 11:18:50|207425|207275|207425.6|207275.6|207427.6|207277.6|207423.1|207273.1|18
1633951140000|2021-10-11 11:19:00|207426.2|207276.2|207429.3|207279.3|207431|207281|207426.2|207276.2|23
1633951150000|2021-10-11 11:19:10|207428.6|207278.6|207429.1|207279.1|207429.4|207279.4|207428.3|207278.3|16
1633951160000|2021-10-11 11:19:20|207429|207279|207457.6|207307.6|207460.4|207310.4|207429|207279|21
1633951170000|2021-10-11 11:19:30|207458.3|207308.3|207421.2|207271.2|207458.9|207308.9|207419.8|207269.8|26
1633951180000|2021-10-11 11:19:40|207421.1|207271.1|207423.6|207273.6|207427.8|207277.8|207420.9|207270.9|20
1633951190000|2021-10-11 11:19:50|207423.3|207273.3|207419.8|207269.8|207423.6|207273.6|207418.5|207268.5|23
1633951200000|2021-10-11 11:20:00|207419.6|207269.6|207421.7|207271.7|207438.4|207288.4|207419.6|207269.6|30
1633951210000|2021-10-11 11:20:10|207423|207273|207428.4|207278.4|207428.8|207278.8|207419.9|207269.9|25
1633951220000|2021-10-11 11:20:20|207428|207278|207420.6|207270.6|207428.9|207278.9|207418.2|207268.2|23
1633951230000|2021-10-11 11:20:30|207420.3|207270.3|207422|207272|207422|207272|207418.5|207268.5|24
1633951240000|2021-10-11 11:20:40|207422.3|207272.3|207420.7|207270.7|207422.3|207272.3|207420.5|207270.5|12
1633951250000|2021-10-11 11:20:50|207421.1|207271.1|207415|207265|207421.4|207271.4|207414.8|207264.8|14
1633951260000|2021-10-11 11:21:00|207416.4|207266.4|207410.6|207260.6|207417.6|207267.6|207409.2|207259.2|19
1633951270000|2021-10-11 11:21:10|207413.2|207263.2|207412.6|207262.6|207413.2|207263.2|207410.3|207260.3|23
1633951280000|2021-10-11 11:21:20|207411.5|207261.5|207435.9|207285.9|207448.9|207298.9|207403.3|207253.3|34
1633951290000|2021-10-11 11:21:30|207436.4|207286.4|207436.9|207286.9|207440|207290|207430.7|207280.7|30
1633951300000|2021-10-11 11:21:40|207438.8|207288.8|207438.8|207288.8|207439|207289|207437.4|207287.4|19
1633951310000|2021-10-11 11:21:50|207439|207289|207438.1|207288.1|207439.4|207289.4|207434.8|207284.8|20
1633951320000|2021-10-11 11:22:00|207436.9|207286.9|207437.1|207287.1|207437.6|207287.6|207435.1|207285.1|22
1633951330000|2021-10-11 11:22:10|207437.3|207287.3|207439.6|207289.6|207439.6|207289.6|207435.7|207285.7|13
1633951340000|2021-10-11 11:22:20|207439.5|207289.5|207462.2|207312.2|207471|207321|207437.2|207287.2|32
1633951350000|2021-10-11 11:22:30|207460.8|207310.8|207447.4|207297.4|207463.1|207313.1|207444.6|207294.6|21
1633951360000|2021-10-11 11:22:40|207447.3|207297.3|207444.7|207294.7|207447.6|207297.6|207444.7|207294.7|17
1633951370000|2021-10-11 11:22:50|207445.2|207295.2|207441.2|207291.2|207445.9|207295.9|207441.2|207291.2|13
1633951380000|2021-10-11 11:23:00|207441.1|207291.1|207440.6|207290.6|207441.3|207291.3|207440.1|207290.1|18
1633951390000|2021-10-11 11:23:10|207441.1|207291.1|207442.2|207292.2|207442.5|207292.5|207440.2|207290.2|5
1633951400000|2021-10-11 11:23:20|207442|207292|207445|207295|207449.6|207299.6|207442|207292|16
1633951410000|2021-10-11 11:23:30|207444.4|207294.4|207444|207294|207445.3|207295.3|207442.8|207292.8|14
1633951420000|2021-10-11 11:23:40|207444.2|207294.2|207436.2|207286.2|207444.2|207294.2|207434.9|207284.9|18
1633951430000|2021-10-11 11:23:50|207437.5|207287.5|207437.6|207287.6|207438.7|207288.7|207436.9|207286.9|14
1633951440000|2021-10-11 11:24:00|207438|207288|207434.3|207284.3|207438.2|207288.2|207434.1|207284.1|14
1633951450000|2021-10-11 11:24:10|207432.6|207282.6|207410.6|207260.6|207432.6|207282.6|207410.3|207260.3|20
1633951460000|2021-10-11 11:24:20|207411|207261|207403|207253|207412.6|207262.6|207392.9|207242.9|24
1633951470000|2021-10-11 11:24:30|207404.3|207254.3|207412.2|207262.2|207413.4|207263.4|207403.8|207253.8|23
1633951480000|2021-10-11 11:24:40|207410.7|207260.7|207412.2|207262.2|207416.3|207266.3|207410.6|207260.6|6
1633951490000|2021-10-11 11:24:50|207410.5|207260.5|207405.4|207255.4|207413.2|207263.2|207405.4|207255.4|26
1633951500000|2021-10-11 11:25:00|207406.4|207256.4|207404.1|207254.1|207410|207260|207404.1|207254.1|28
1633951510000|2021-10-11 11:25:10|207404|207254|207403.9|207253.9|207404.8|207254.8|207403|207253|15
1633951520000|2021-10-11 11:25:20|207404.7|207254.7|207405.6|207255.6|207405.8|207255.8|207404.1|207254.1|15
1633951530000|2021-10-11 11:25:30|207406.1|207256.1|207406.4|207256.4|207412.6|207262.6|207405.2|207255.2|24
1633951540000|2021-10-11 11:25:40|207406.5|207256.5|207401.5|207251.5|207409.5|207259.5|207401.2|207251.2|30
1633951550000|2021-10-11 11:25:50|207401.4|207251.4|207408.8|207258.8|207415.1|207265.1|207401.4|207251.4|29
1633951560000|2021-10-11 11:26:00|207409.6|207259.6|207410.1|207260.1|207410.6|207260.6|207409|207259|13
1633951570000|2021-10-11 11:26:10|207410.8|207260.8|207402.4|207252.4|207410.8|207260.8|207391|207241|19
1633951580000|2021-10-11 11:26:20|207405.1|207255.1|207400.8|207250.8|207409|207259|207400.4|207250.4|21
1633951590000|2021-10-11 11:26:30|207400.9|207250.9|207398.5|207248.5|207403|207253|207398.2|207248.2|17
1633951600000|2021-10-11 11:26:40|207398.4|207248.4|207404.6|207254.6|207405.8|207255.8|207398|207248|15
1633951610000|2021-10-11 11:26:50|207404.8|207254.8|207405.6|207255.6|207418.7|207268.7|207404.8|207254.8|16
1633951620000|2021-10-11 11:27:00|207406.7|207256.7|207404.6|207254.6|207409.5|207259.5|207404|207254|32
1633951630000|2021-10-11 11:27:10|207406.1|207256.1|207389|207239|207406.1|207256.1|207384.9|207234.9|30
1633951640000|2021-10-11 11:27:20|207390.1|207240.1|207398.6|207248.6|207398.8|207248.8|207388|207238|21
1633951650000|2021-10-11 11:27:30|207398.5|207248.5|207396|207246|207398.5|207248.5|207394.5|207244.5|19
1633951660000|2021-10-11 11:27:40|207392.7|207242.7|207400.1|207250.1|207400.1|207250.1|207392.7|207242.7|14
1633951670000|2021-10-11 11:27:50|207400|207250|207376.4|207226.4|207400|207250|207370.3|207220.3|33
1633951680000|2021-10-11 11:28:00|207378.6|207228.6|207377.8|207227.8|207382.3|207232.3|207377.8|207227.8|24
1633951690000|2021-10-11 11:28:10|207376|207226|207374.6|207224.6|207382.5|207232.5|207370.2|207220.2|28
1633951700000|2021-10-11 11:28:20|207372.2|207222.2|207379.3|207229.3|207386.1|207236.1|207372.1|207222.1|32
1633951710000|2021-10-11 11:28:30|207379.1|207229.1|207379|207229|207379.7|207229.7|207374|207224|23
1633951720000|2021-10-11 11:28:40|207375.9|207225.9|207382|207232|207382.9|207232.9|207374.2|207224.2|16
1633951730000|2021-10-11 11:28:50|207382.3|207232.3|207380.3|207230.3|207384.2|207234.2|207377.8|207227.8|20
1633951740000|2021-10-11 11:29:00|207380.5|207230.5|207378.2|207228.2|207383.9|207233.9|207377.2|207227.2|20
1633951750000|2021-10-11 11:29:10|207378.4|207228.4|207393.4|207243.4|207395.6|207245.6|207378.4|207228.4|26
1633951760000|2021-10-11 11:29:20|207392.9|207242.9|207378.1|207228.1|207394.3|207244.3|207375.5|207225.5|20
1633951770000|2021-10-11 11:29:30|207379|207229|207381.3|207231.3|207392.7|207242.7|207377.6|207227.6|33
1633951780000|2021-10-11 11:29:40|207381.7|207231.7|207391.7|207241.7|207393.5|207243.5|207380.4|207230.4|34
1633951790000|2021-10-11 11:29:50|207385.9|207235.9|207385.9|207235.9|207386.7|207236.7|207385.5|207235.5|11
1633951800000|2021-10-11 11:30:00|207386|207236|207401.1|207251.1|207401.5|207251.5|207383.3|207233.3|36
1633951810000|2021-10-11 11:30:10|207401|207251|207398.3|207248.3|207401.8|207251.8|207397.3|207247.3|26
1633951820000|2021-10-11 11:30:20|207398.2|207248.2|207394.5|207244.5|207400.4|207250.4|207394.5|207244.5|18
1633951830000|2021-10-11 11:30:30|207393.9|207243.9|207404.1|207254.1|207404.1|207254.1|207393.9|207243.9|23
1633951840000|2021-10-11 11:30:40|207404.9|207254.9|207403|207253|207405.1|207255.1|207401.5|207251.5|17
1633951850000|2021-10-11 11:30:50|207403.1|207253.1|207403.6|207253.6|207404.4|207254.4|207401.4|207251.4|14
1633951860000|2021-10-11 11:31:00|207403|207253|207403.1|207253.1|207404.6|207254.6|207402.3|207252.3|14
1633951870000|2021-10-11 11:31:10|207402.7|207252.7|207403.2|207253.2|207404|207254|207402.1|207252.1|19
1633951880000|2021-10-11 11:31:20|207403.3|207253.3|207405|207255|207405.2|207255.2|207402.8|207252.8|18
1633951890000|2021-10-11 11:31:30|207404.8|207254.8|207426.7|207276.7|207426.8|207276.8|207404.8|207254.8|30
1633951900000|2021-10-11 11:31:40|207426.1|207276.1|207425.4|207275.4|207426.8|207276.8|207424.1|207274.1|17
1633951910000|2021-10-11 11:31:50|207426.3|207276.3|207422.8|207272.8|207426.3|207276.3|207422.5|207272.5|21
1633951920000|2021-10-11 11:32:00|207422.7|207272.7|207422.9|207272.9|207423.3|207273.3|207422|207272|9
1633951930000|2021-10-11 11:32:10|207423.1|207273.1|207420.8|207270.8|207423.1|207273.1|207420.8|207270.8|12
1633951940000|2021-10-11 11:32:20|207420|207270|207419.7|207269.7|207420.5|207270.5|207413.2|207263.2|20
1633951950000|2021-10-11 11:32:30|207421|207271|207420.9|207270.9|207421.6|207271.6|207417.9|207267.9|21
1633951960000|2021-10-11 11:32:40|207420.6|207270.6|207421.3|207271.3|207422.5|207272.5|207420.6|207270.6|11
1633951970000|2021-10-11 11:32:50|207422.8|207272.8|207424.9|207274.9|207426.9|207276.9|207421.3|207271.3|23
1633951980000|2021-10-11 11:33:00|207425.1|207275.1|207425.8|207275.8|207426.7|207276.7|207421.5|207271.5|21
1633951990000|2021-10-11 11:33:10|207425.7|207275.7|207425.5|207275.5|207427.1|207277.1|207424.1|207274.1|18
1633952000000|2021-10-11 11:33:20|207425.2|207275.2|207420.8|207270.8|207425.2|207275.2|207419.7|207269.7|17
1633952010000|2021-10-11 11:33:30|207420.4|207270.4|207420.8|207270.8|207423.8|207273.8|207420.3|207270.3|19
1633952020000|2021-10-11 11:33:40|207420.5|207270.5|207415.2|207265.2|207421.7|207271.7|207414.9|207264.9|21
1633952030000|2021-10-11 11:33:50|207416|207266|207413.1|207263.1|207419.9|207269.9|207412.4|207262.4|16
1633952040000|2021-10-11 11:34:00|207412.6|207262.6|207419.4|207269.4|207419.9|207269.9|207410.3|207260.3|19
1633952050000|2021-10-11 11:34:10|207419.2|207269.2|207419.1|207269.1|207420.5|207270.5|207418.8|207268.8|15
1633952060000|2021-10-11 11:34:20|207420|207270|207425.2|207275.2|207428|207278|207419.7|207269.7|20
1633952070000|2021-10-11 11:34:30|207427.3|207277.3|207424.4|207274.4|207427.3|207277.3|207424.2|207274.2|24
1633952080000|2021-10-11 11:34:40|207425.3|207275.3|207425.7|207275.7|207428.1|207278.1|207424.5|207274.5|14
1633952090000|2021-10-11 11:34:50|207426|207276|207459.6|207309.6|207459.6|207309.6|207425.7|207275.7|20
1633952100000|2021-10-11 11:35:00|207467.4|207317.4|207482.5|207332.5|207489|207339|207467.4|207317.4|28
1633952110000|2021-10-11 11:35:10|207482.7|207332.7|207468|207318|207483.8|207333.8|207464.1|207314.1|31
1633952120000|2021-10-11 11:35:20|207468.1|207318.1|207467.7|207317.7|207471.6|207321.6|207464.8|207314.8|25
1633952130000|2021-10-11 11:35:30|207467.5|207317.5|207462.3|207312.3|207468.5|207318.5|207460|207310|34
1633952140000|2021-10-11 11:35:40|207462.8|207312.8|207457.8|207307.8|207463|207313|207455.5|207305.5|27
1633952150000|2021-10-11 11:35:50|207459.6|207309.6|207455.8|207305.8|207461.5|207311.5|207455.4|207305.4|26
1633952160000|2021-10-11 11:36:00|207456.1|207306.1|207456.2|207306.2|207461.4|207311.4|207456.1|207306.1|23
1633952170000|2021-10-11 11:36:10|207457.5|207307.5|207457.4|207307.4|207472.1|207322.1|207457.2|207307.2|22
1633952180000|2021-10-11 11:36:20|207455.5|207305.5|207460.6|207310.6|207461.9|207311.9|207455|207305|28
1633952190000|2021-10-11 11:36:30|207462|207312|207460.1|207310.1|207462.3|207312.3|207452.9|207302.9|32
1633952200000|2021-10-11 11:36:40|207460.3|207310.3|207456.7|207306.7|207461.2|207311.2|207455.7|207305.7|23
1633952210000|2021-10-11 11:36:50|207456.4|207306.4|207460.4|207310.4|207461.7|207311.7|207455.2|207305.2|32
1633952220000|2021-10-11 11:37:00|207460.3|207310.3|207457.9|207307.9|207463.4|207313.4|207457.6|207307.6|32
1633952230000|2021-10-11 11:37:10|207458.1|207308.1|207468.6|207318.6|207471.9|207321.9|207456.6|207306.6|30
1633952240000|2021-10-11 11:37:20|207468.2|207318.2|207468.1|207318.1|207473.2|207323.2|207467.8|207317.8|29
1633952250000|2021-10-11 11:37:30|207467.7|207317.7|207469|207319|207470.7|207320.7|207467.7|207317.7|33
1633952260000|2021-10-11 11:37:40|207468.9|207318.9|207469.3|207319.3|207469.7|207319.7|207467.2|207317.2|24
1633952270000|2021-10-11 11:37:50|207469.2|207319.2|207470|207320|207473.7|207323.7|207464.5|207314.5|31
1633952280000|2021-10-11 11:38:00|207470.1|207320.1|207469.5|207319.5|207471.4|207321.4|207465.1|207315.1|29
1633952290000|2021-10-11 11:38:10|207469|207319|207476.1|207326.1|207476.1|207326.1|207467.9|207317.9|25
1633952300000|2021-10-11 11:38:20|207476.3|207326.3|207474.6|207324.6|207476.3|207326.3|207474.6|207324.6|6
1633952310000|2021-10-11 11:38:30|207474.8|207324.8|207472.5|207322.5|207475|207325|207472.2|207322.2|22
1633952320000|2021-10-11 11:38:40|207472.3|207322.3|207476.2|207326.2|207478.9|207328.9|207472.3|207322.3|15
1633952330000|2021-10-11 11:38:50|207475.4|207325.4|207468.4|207318.4|207475.4|207325.4|207465.3|207315.3|23
1633952340000|2021-10-11 11:39:00|207468.3|207318.3|207468.4|207318.4|207474.6|207324.6|207468.3|207318.3|20
1633952350000|2021-10-11 11:39:10|207468|207318|207472.5|207322.5|207473.6|207323.6|207467.7|207317.7|15
1633952360000|2021-10-11 11:39:20|207472.4|207322.4|207485|207335|207485.7|207335.7|207472.4|207322.4|22
1633952370000|2021-10-11 11:39:30|207485.2|207335.2|207484|207334|207487.7|207337.7|207484|207334|15
1633952380000|2021-10-11 11:39:40|207484.2|207334.2|207478.6|207328.6|207484.2|207334.2|207476.9|207326.9|17
1633952390000|2021-10-11 11:39:50|207478.4|207328.4|207470.4|207320.4|207478.4|207328.4|207464.6|207314.6|20
1633952400000|2021-10-11 11:40:00|207470.1|207320.1|207470.2|207320.2|207470.7|207320.7|207468.5|207318.5|16
1633952410000|2021-10-11 11:40:10|207470.3|207320.3|207471.1|207321.1|207478.6|207328.6|207470.3|207320.3|16
1633952420000|2021-10-11 11:40:20|207471.2|207321.2|207481.3|207331.3|207483.3|207333.3|207471.2|207321.2|21
1633952430000|2021-10-11 11:40:30|207481.4|207331.4|207474.7|207324.7|207481.4|207331.4|207473.8|207323.8|19
1633952440000|2021-10-11 11:40:40|207474.6|207324.6|207471.8|207321.8|207476.2|207326.2|207469.8|207319.8|26
1633952450000|2021-10-11 11:40:50|207469.9|207319.9|207470.5|207320.5|207473|207323|207468.5|207318.5|25
1633952460000|2021-10-11 11:41:00|207470.4|207320.4|207467.6|207317.6|207470.7|207320.7|207466.2|207316.2|22
1633952470000|2021-10-11 11:41:10|207467.8|207317.8|207467.8|207317.8|207468|207318|207466.6|207316.6|22
1633952480000|2021-10-11 11:41:20|207467.7|207317.7|207491.4|207341.4|207496.2|207346.2|207467.6|207317.6|27
1633952490000|2021-10-11 11:41:30|207490.1|207340.1|207487.3|207337.3|207492.1|207342.1|207485.2|207335.2|24
1633952500000|2021-10-11 11:41:40|207486.8|207336.8|207492.9|207342.9|207493.1|207343.1|207486.7|207336.7|19
1633952510000|2021-10-11 11:41:50|207493|207343|207491.7|207341.7|207493|207343|207489.3|207339.3|19
1633952520000|2021-10-11 11:42:00|207492.1|207342.1|207487.4|207337.4|207492.1|207342.1|207485.7|207335.7|20
1633952530000|2021-10-11 11:42:10|207486.7|207336.7|207468.4|207318.4|207487.2|207337.2|207465.2|207315.2|25
1633952540000|2021-10-11 11:42:20|207468.6|207318.6|207463|207313|207470.8|207320.8|207463|207313|25
1633952550000|2021-10-11 11:42:30|207460.8|207310.8|207462.6|207312.6|207463.7|207313.7|207460.4|207310.4|24
1633952560000|2021-10-11 11:42:40|207460.5|207310.5|207460.9|207310.9|207462.3|207312.3|207460.4|207310.4|13
1633952570000|2021-10-11 11:42:50|207461.2|207311.2|207459.1|207309.1|207462.3|207312.3|207458.6|207308.6|20
1633952580000|2021-10-11 11:43:00|207459|207309|207455.9|207305.9|207460.7|207310.7|207450.3|207300.3|23
1633952590000|2021-10-11 11:43:10|207454.2|207304.2|207453.9|207303.9|207459.1|207309.1|207453.5|207303.5|23
1633952600000|2021-10-11 11:43:20|207455|207305|207454.8|207304.8|207458.3|207308.3|207451.9|207301.9|25
1633952610000|2021-10-11 11:43:30|207453.2|207303.2|207454.1|207304.1|207454.7|207304.7|207451.8|207301.8|29
1633952620000|2021-10-11 11:43:40|207454.2|207304.2|207453.1|207303.1|207455.7|207305.7|207453.1|207303.1|13
1633952630000|2021-10-11 11:43:50|207452.8|207302.8|207454.1|207304.1|207454.5|207304.5|207451.5|207301.5|23
1633952640000|2021-10-11 11:44:00|207454.7|207304.7|207461.3|207311.3|207464|207314|207453.2|207303.2|21
1633952650000|2021-10-11 11:44:10|207462.6|207312.6|207461.6|207311.6|207463.1|207313.1|207461.6|207311.6|21
1633952660000|2021-10-11 11:44:20|207461.1|207311.1|207459.2|207309.2|207462.3|207312.3|207459|207309|11
1633952670000|2021-10-11 11:44:30|207459.1|207309.1|207461.7|207311.7|207465|207315|207457.6|207307.6|22
1633952680000|2021-10-11 11:44:40|207462.1|207312.1|207456.5|207306.5|207463.7|207313.7|207456.5|207306.5|19
1633952690000|2021-10-11 11:44:50|207455.7|207305.7|207457.4|207307.4|207461.3|207311.3|207455|207305|17
1633952700000|2021-10-11 11:45:00|207458.6|207308.6|207460.2|207310.2|207462.7|207312.7|207455.6|207305.6|20
1633952710000|2021-10-11 11:45:10|207460.1|207310.1|207459.2|207309.2|207460.6|207310.6|207458.9|207308.9|15
1633952720000|2021-10-11 11:45:20|207461|207311|207461.5|207311.5|207464.1|207314.1|207461|207311|15
1633952730000|2021-10-11 11:45:30|207461.8|207311.8|207460.7|207310.7|207462.4|207312.4|207460.3|207310.3|18
1633952740000|2021-10-11 11:45:40|207460.1|207310.1|207461.7|207311.7|207461.7|207311.7|207460.1|207310.1|16
1633952750000|2021-10-11 11:45:50|207461.5|207311.5|207463.5|207313.5|207463.5|207313.5|207461.3|207311.3|16
1633952760000|2021-10-11 11:46:00|207463.2|207313.2|207459.3|207309.3|207464.2|207314.2|207457|207307|16
1633952770000|2021-10-11 11:46:10|207458.8|207308.8|207456.3|207306.3|207460.3|207310.3|207454.1|207304.1|20
1633952780000|2021-10-11 11:46:20|207455.9|207305.9|207452.4|207302.4|207457.4|207307.4|207452.4|207302.4|25
1633952790000|2021-10-11 11:46:30|207452|207302|207451.4|207301.4|207457.9|207307.9|207451.4|207301.4|25
1633952800000|2021-10-11 11:46:40|207450.9|207300.9|207453.5|207303.5|207453.5|207303.5|207450.2|207300.2|18
1633952810000|2021-10-11 11:46:50|207452.7|207302.7|207452.2|207302.2|207453.5|207303.5|207451.8|207301.8|16
1633952820000|2021-10-11 11:47:00|207452.4|207302.4|207449.9|207299.9|207452.4|207302.4|207436.4|207286.4|21
1633952830000|2021-10-11 11:47:10|207452.2|207302.2|207456|207306|207458.3|207308.3|207451.2|207301.2|22
1633952840000|2021-10-11 11:47:20|207455.7|207305.7|207452.3|207302.3|207456.6|207306.6|207452.1|207302.1|22
1633952850000|2021-10-11 11:47:30|207452.2|207302.2|207451.5|207301.5|207453.5|207303.5|207451.2|207301.2|15
1633952860000|2021-10-11 11:47:40|207451.7|207301.7|207450.5|207300.5|207451.7|207301.7|207437.4|207287.4|23
1633952870000|2021-10-11 11:47:50|207448.6|207298.6|207440.5|207290.5|207448.8|207298.8|207440.4|207290.4|24
1633952880000|2021-10-11 11:48:00|207441|207291|207447.4|207297.4|207448.2|207298.2|207441|207291|21
1633952890000|2021-10-11 11:48:10|207446|207296|207447.8|207297.8|207448.2|207298.2|207444.9|207294.9|20
1633952900000|2021-10-11 11:48:20|207447.6|207297.6|207445.8|207295.8|207447.6|207297.6|207445.7|207295.7|13
1633952910000|2021-10-11 11:48:30|207446|207296|207447.2|207297.2|207447.2|207297.2|207444.3|207294.3|8
1633952920000|2021-10-11 11:48:40|207446.4|207296.4|207446.4|207296.4|207446.8|207296.8|207445.3|207295.3|13
1633952930000|2021-10-11 11:48:50|207446.7|207296.7|207451.6|207301.6|207453.8|207303.8|207446.7|207296.7|21
1633952940000|2021-10-11 11:49:00|207451.2|207301.2|207452.9|207302.9|207453.4|207303.4|207450.6|207300.6|20
1633952950000|2021-10-11 11:49:10|207451.9|207301.9|207451.8|207301.8|207453.4|207303.4|207451.8|207301.8|12
1633952960000|2021-10-11 11:49:20|207451.7|207301.7|207454.2|207304.2|207454.2|207304.2|207451.6|207301.6|12
1633952970000|2021-10-11 11:49:30|207454.3|207304.3|207448.8|207298.8|207454.5|207304.5|207448.7|207298.7|21
1633952980000|2021-10-11 11:49:40|207449.3|207299.3|207448.9|207298.9|207449.5|207299.5|207448.7|207298.7|9
1633952990000|2021-10-11 11:49:50|207449.2|207299.2|207448.5|207298.5|207449.2|207299.2|207447.9|207297.9|6
1633953000000|2021-10-11 11:50:00|207447.4|207297.4|207451.5|207301.5|207453.3|207303.3|207447.4|207297.4|18
1633953010000|2021-10-11 11:50:10|207452.7|207302.7|207467.2|207317.2|207470.4|207320.4|207451.2|207301.2|18
1633953020000|2021-10-11 11:50:20|207467.3|207317.3|207468.1|207318.1|207468.9|207318.9|207465.3|207315.3|16
1633953030000|2021-10-11 11:50:30|207468.2|207318.2|207471|207321|207474|207324|207467.8|207317.8|30
1633953040000|2021-10-11 11:50:40|207471.2|207321.2|207474.3|207324.3|207476.3|207326.3|207469.1|207319.1|19
1633953050000|2021-10-11 11:50:50|207474.1|207324.1|207475.3|207325.3|207476|207326|207472.6|207322.6|13
1633953060000|2021-10-11 11:51:00|207473.2|207323.2|207462|207312|207474|207324|207458.8|207308.8|28
1633953070000|2021-10-11 11:51:10|207462.4|207312.4|207459.7|207309.7|207463.9|207313.9|207459.6|207309.6|20
1633953080000|2021-10-11 11:51:20|207459.8|207309.8|207456.7|207306.7|207465|207315|207456.7|207306.7|25
1633953090000|2021-10-11 11:51:30|207456.3|207306.3|207455.8|207305.8|207456.6|207306.6|207455.7|207305.7|9
1633953100000|2021-10-11 11:51:40|207456.8|207306.8|207459.4|207309.4|207461.3|207311.3|207456.8|207306.8|22
1633953110000|2021-10-11 11:51:50|207459.2|207309.2|207458.6|207308.6|207461|207358.1|207408.1|207303.8|20
1633953120000|2021-10-11 11:52:00|207458.7|207308.7|207455.8|207305.8|207460.8|207310.8|207455.6|207305.6|16
1633953130000|2021-10-11 11:52:10|207456|207306|207455.8|207305.8|207459.1|207309.1|207455.2|207305.2|16
1633953140000|2021-10-11 11:52:20|207457.1|207307.1|207458.2|207308.2|207462.1|207312.1|207454.3|207304.3|21
1633953150000|2021-10-11 11:52:30|207457.4|207307.4|207459.4|207309.4|207460.2|207310.2|207452.8|207302.8|28
1633953160000|2021-10-11 11:52:40|207459.6|207309.6|207458.5|207308.5|207460.3|207310.3|207457.3|207307.3|22
1633953170000|2021-10-11 11:52:50|207457.8|207307.8|207464.3|207314.3|207465|207315|207457.4|207307.4|33
1633953180000|2021-10-11 11:53:00|207463.3|207313.3|207463.6|207313.6|207463.6|207357.8|207407.8|207307|18
1633953190000|2021-10-11 11:53:10|207462.1|207312.1|207457.6|207307.6|207462.1|207356.3|207406.3|207306.7|30
1633953200000|2021-10-11 11:53:20|207456.7|207306.7|207465.2|207315.2|207465.2|207315.2|207455.7|207305.7|25
1633953210000|2021-10-11 11:53:30|207466.5|207316.5|207467.4|207317.4|207468|207318|207462.9|207312.9|22
1633953220000|2021-10-11 11:53:40|207466|207316|207487.7|207337.7|207487.9|207337.9|207463.8|207313.8|25
1633953230000|2021-10-11 11:53:50|207486.6|207336.6|207486.2|207336.2|207487.9|207337.9|207483.8|207333.8|24
1633953240000|2021-10-11 11:54:00|207486.1|207336.1|207500.6|207350.6|207506.9|207356.9|207484.3|207334.3|24
1633953250000|2021-10-11 11:54:10|207500.4|207350.4|207502.7|207352.7|207504.7|207354.7|207498.5|207348.5|27
1633953260000|2021-10-11 11:54:20|207502.6|207352.6|207504.7|207354.7|207505.9|207355.9|207495.4|207345.4|26
1633953270000|2021-10-11 11:54:30|207500.7|207350.7|207497.9|207347.9|207500.7|207350.7|207487.8|207337.8|27
1633953280000|2021-10-11 11:54:40|207498.4|207348.4|207494.8|207344.8|207498.4|207348.4|207494.8|207344.8|14
1633953290000|2021-10-11 11:54:50|207494.9|207344.9|207489.6|207339.6|207496.7|207346.7|207489.2|207339.2|20
1633953300000|2021-10-11 11:55:00|207492.1|207342.1|207493.2|207343.2|207500.5|207391.1|207440.1|207339.6|19
1633953310000|2021-10-11 11:55:10|207491.4|207341.4|207472.3|207322.3|207491.4|207341.4|207472.3|207322.3|21
1633953320000|2021-10-11 11:55:20|207470.3|207320.3|207473.2|207323.2|207473.6|207323.6|207456.6|207306.6|31
1633953330000|2021-10-11 11:55:30|207474.7|207324.7|207476.1|207326.1|207476.4|207326.4|207458|207308|31
1633953340000|2021-10-11 11:55:40|207476.2|207326.2|207472.2|207322.2|207480.4|207330.4|207471.9|207321.9|25
1633953350000|2021-10-11 11:55:50|207472|207322|207473.9|207323.9|207474.2|207324.2|207471.3|207321.3|17
1633953360000|2021-10-11 11:56:00|207473.8|207323.8|207474.3|207324.3|207475.4|207325.4|207469.8|207319.8|24
1633953370000|2021-10-11 11:56:10|207474|207324|207473.1|207323.1|207474.6|207324.6|207472.6|207322.6|13
1633953380000|2021-10-11 11:56:20|207473.6|207323.6|207498.8|207348.8|207503.2|207353.2|207472.8|207322.8|20
1633953390000|2021-10-11 11:56:30|207499.7|207349.7|207501.4|207351.4|207501.4|207351.4|207493.6|207343.6|31
1633953400000|2021-10-11 11:56:40|207501.8|207351.8|207496.2|207346.2|207503|207353|207495.4|207345.4|24
1633953410000|2021-10-11 11:56:50|207495.7|207345.7|207490.2|207340.2|207504.4|207354.4|207485.7|207335.7|31
1633953420000|2021-10-11 11:57:00|207490.5|207340.5|207481.1|207331.1|207490.5|207340.5|207481.1|207331.1|26
1633953430000|2021-10-11 11:57:10|207481.6|207331.6|207474.3|207324.3|207484.8|207334.8|207472.9|207322.9|28
1633953440000|2021-10-11 11:57:20|207474.9|207324.9|207476.9|207326.9|207478.6|207328.6|207473.2|207323.2|21
1633953450000|2021-10-11 11:57:30|207477|207327|207479.5|207329.5|207482.3|207332.3|207477|207327|28
1633953460000|2021-10-11 11:57:40|207479.8|207329.8|207481.4|207331.4|207481.4|207331.4|207479.3|207329.3|15
1633953470000|2021-10-11 11:57:50|207481.9|207331.9|207480.4|207330.4|207481.9|207331.9|207479.3|207329.3|15
1633953480000|2021-10-11 11:58:00|207479.8|207329.8|207467.1|207317.1|207484.7|207334.7|207460.6|207310.6|25
1633953490000|2021-10-11 11:58:10|207468.7|207318.7|207463.2|207313.2|207468.7|207318.7|207460|207310|24
1633953500000|2021-10-11 11:58:20|207463|207313|207463.2|207313.2|207467.6|207317.6|207458.6|207308.6|22
1633953510000|2021-10-11 11:58:30|207462.1|207312.1|207464.4|207314.4|207466.7|207316.7|207460.9|207310.9|25
1633953520000|2021-10-11 11:58:40|207464.3|207314.3|207475.6|207325.6|207476.3|207366.6|207411.4|207311.2|30
1633953530000|2021-10-11 11:58:50|207474.9|207324.9|207481.3|207331.3|207485.6|207335.6|207473.2|207323.2|31
1633953540000|2021-10-11 11:59:00|207481.4|207331.4|207480.2|207330.2|207484.1|207334.1|207478.7|207328.7|24
1633953550000|2021-10-11 11:59:10|207479.7|207329.7|207483.1|207333.1|207483.4|207333.4|207478.7|207328.7|20
1633953560000|2021-10-11 11:59:20|207482.8|207332.8|207505.4|207355.4|207506.8|207356.8|207482.8|207332.8|29
1633953570000|2021-10-11 11:59:30|207506.3|207356.3|207501.3|207351.3|207506.3|207356.3|207501.1|207351.1|28
1633953580000|2021-10-11 11:59:40|207503.6|207353.6|207501.5|207351.5|207503.6|207353.6|207498.7|207348.7|24
1633953590000|2021-10-11 11:59:50|207501.4|207351.4|207495.2|207345.2|207501.4|207351.4|207491.5|207341.5|21
1633953600000|2021-10-11 12:00:00|207499|207349|207517.8|207367.8|207517.8|207367.8|207499|207349|34
1633953610000|2021-10-11 12:00:10|207517.4|207367.4|207490.4|207340.4|207517.4|207367.4|207489.4|207339.4|29
1633953620000|2021-10-11 12:00:20|207490.2|207340.2|207492.2|207342.2|207499.8|207349.8|207489.6|207339.6|27
1633953630000|2021-10-11 12:00:30|207491.4|207341.4|207491.7|207341.7|207493.4|207343.4|207488|207338|26
1633953640000|2021-10-11 12:00:40|207503|207353|207465|207315|207505.4|207355.4|207462.4|207312.4|35
1633953650000|2021-10-11 12:00:50|207461.4|207311.4|207471.5|207321.5|207471.5|207321.5|207461.4|207311.4|26
1633953660000|2021-10-11 12:01:00|207470.3|207320.3|207463|207313|207470.9|207320.9|207461.9|207311.9|23
1633953670000|2021-10-11 12:01:10|207463.7|207313.7|207461.7|207311.7|207464.5|207314.5|207460.7|207310.7|29
1633953680000|2021-10-11 12:01:20|207461.8|207311.8|207456.4|207306.4|207471.4|207321.4|207456.4|207306.4|20
1633953690000|2021-10-11 12:01:30|207455.1|207305.1|207452.7|207302.7|207458.6|207308.6|207452.7|207302.7|20
1633953700000|2021-10-11 12:01:40|207453.3|207303.3|207454.4|207304.4|207456.9|207306.9|207452.3|207302.3|22
1633953710000|2021-10-11 12:01:50|207454.9|207304.9|207457.7|207307.7|207458|207308|207454.9|207304.9|18
1633953720000|2021-10-11 12:02:00|207457.6|207307.6|207456.3|207306.3|207459.6|207309.6|207453.3|207303.3|26
1633953730000|2021-10-11 12:02:10|207456|207306|207455.4|207305.4|207457.8|207307.8|207453.2|207303.2|23
1633953740000|2021-10-11 12:02:20|207455.5|207305.5|207460|207310|207460.3|207310.3|207452.5|207302.5|16
1633953750000|2021-10-11 12:02:30|207461|207311|207463.4|207313.4|207471.7|207321.7|207457.8|207307.8|33
1633953760000|2021-10-11 12:02:40|207464.7|207314.7|207461|207311|207468.2|207318.2|207457.2|207307.2|26
1633953770000|2021-10-11 12:02:50|207455.9|207305.9|207457|207307|207459.1|207309.1|207451.8|207301.8|34
1633953780000|2021-10-11 12:03:00|207454.3|207304.3|207457.4|207307.4|207464.6|207314.6|207453.3|207303.3|32
1633953790000|2021-10-11 12:03:10|207457.3|207307.3|207449.8|207299.8|207459.2|207309.2|207449.8|207299.8|27
1633953800000|2021-10-11 12:03:20|207449.3|207299.3|207461.4|207311.4|207462.6|207312.6|207449.3|207299.3|18
1633953810000|2021-10-11 12:03:30|207453.4|207303.4|207453.7|207303.7|207455.5|207305.5|207450.7|207300.7|30
1633953820000|2021-10-11 12:03:40|207453.6|207303.6|207450.6|207300.6|207453.6|207303.6|207429.5|207279.5|31
1633953830000|2021-10-11 12:03:50|207450.5|207300.5|207451.1|207301.1|207452.1|207302.1|207447.9|207297.9|24
1633953840000|2021-10-11 12:04:00|207450.2|207300.2|207454.5|207304.5|207460|207310|207450.1|207300.1|29
1633953850000|2021-10-11 12:04:10|207456|207306|207482.3|207332.3|207482.9|207332.9|207447.2|207297.2|32
1633953860000|2021-10-11 12:04:20|207484|207334|207480.3|207330.3|207496.6|207346.6|207463.6|207313.6|35
1633953870000|2021-10-11 12:04:30|207481.9|207331.9|207481.5|207331.5|207482.3|207332.3|207480.8|207330.8|19
1633953880000|2021-10-11 12:04:40|207481.7|207331.7|207472.4|207322.4|207490.4|207340.4|207472.4|207322.4|26
1633953890000|2021-10-11 12:04:50|207474.1|207324.1|207483.3|207333.3|207483.8|207333.8|207474.1|207324.1|32
1633953900000|2021-10-11 12:05:00|207483.7|207333.7|207479.3|207329.3|207486.2|207336.2|207461.7|207311.7|33
1633953910000|2021-10-11 12:05:10|207479.9|207329.9|207456.9|207306.9|207480.6|207330.6|207448.9|207298.9|36
1633953920000|2021-10-11 12:05:20|207457|207307|207461.1|207311.1|207464|207314|207454.7|207304.7|33
1633953930000|2021-10-11 12:05:30|207461.3|207311.3|207454.9|207304.9|207461.3|207311.3|207445.9|207295.9|34
1633953940000|2021-10-11 12:05:40|207455.1|207305.1|207448.9|207298.9|207455.1|207305.1|207447.8|207297.8|23
1633953950000|2021-10-11 12:05:50|207448.1|207298.1|207470|207320|207470|207320|207448.1|207298.1|27
1633953960000|2021-10-11 12:06:00|207474.8|207324.8|207471.1|207321.1|207478.4|207328.4|207467.5|207317.5|30
1633953970000|2021-10-11 12:06:10|207468.8|207318.8|207471|207321|207476|207326|207468.8|207318.8|23
1633953980000|2021-10-11 12:06:20|207471.2|207321.2|207420.6|207370.6|207476.5|207371.1|207420.6|207315.6|27
1633953990000|2021-10-11 12:06:30|207421.2|207371.2|207485.8|207335.8|207490.5|207393.5|207421.2|207320|30
1633954000000|2021-10-11 12:06:40|207484.3|207334.3|207491.7|207341.7|207492.8|207342.8|207484.3|207334.3|26
1633954010000|2021-10-11 12:06:50|207492|207342|207468.9|207318.9|207492.1|207382.1|207432.1|207318.9|23
1633954020000|2021-10-11 12:07:00|207465.5|207315.5|207481.3|207331.3|207481.6|207331.6|207465.5|207315.5|30
1633954030000|2021-10-11 12:07:10|207479.7|207329.7|207477.2|207327.2|207482.6|207332.6|207477|207327|22
1633954040000|2021-10-11 12:07:20|207477.1|207327.1|207478|207328|207480.9|207330.9|207477.1|207327.1|18
1633954050000|2021-10-11 12:07:30|207477.9|207327.9|207489.6|207339.6|207494.8|207344.8|207477.9|207327.9|27
1633954060000|2021-10-11 12:07:40|207490.8|207340.8|207496.2|207346.2|207497.9|207347.9|207489|207339|28
1633954070000|2021-10-11 12:07:50|207495.5|207345.5|207495.9|207345.9|207499.1|207349.1|207494.2|207344.2|34
1633954080000|2021-10-11 12:08:00|207495.5|207345.5|207542.8|207392.8|207551.2|207401.2|207494.8|207344.8|35
1633954090000|2021-10-11 12:08:10|207543|207393|207556.1|207406.1|207558|207408|207538.1|207388.1|32
1633954100000|2021-10-11 12:08:20|207554.9|207404.9|207585.8|207435.8|207591.2|207441.2|207554.4|207404.4|38
1633954110000|2021-10-11 12:08:30|207585.4|207435.4|207587.9|207437.9|207588.7|207438.7|207584.8|207434.8|23
1633954120000|2021-10-11 12:08:40|207587.6|207437.6|207577.1|207427.1|207590.6|207440.6|207575|207425|29
1633954130000|2021-10-11 12:08:50|207579.7|207429.7|207580.5|207430.5|207592.5|207476.3|207526.3|207427|32
1633954140000|2021-10-11 12:09:00|207583|207433|207591.5|207441.5|207592.9|207478.6|207527.9|207428.7|36
1633954150000|2021-10-11 12:09:10|207590.6|207440.6|207586|207436|207593.6|207487.2|207530.9|207433.6|31
1633954160000|2021-10-11 12:09:20|207584.4|207434.4|207584.7|207434.7|207591.7|207441.7|207578|207428|33
1633954170000|2021-10-11 12:09:30|207586.2|207436.2|207571.9|207421.9|207586.2|207436.2|207570.8|207420.8|26
1633954180000|2021-10-11 12:09:40|207549|207399|207554.6|207404.6|207557.2|207407.2|207548.2|207398.2|27
1633954190000|2021-10-11 12:09:50|207553.9|207403.9|207527.8|207377.8|207555.6|207405.6|207526|207376|26
1633954200000|2021-10-11 12:10:00|207527.7|207377.7|207515.6|207365.6|207533|207383|207513.8|207363.8|29
1633954210000|2021-10-11 12:10:10|207516.1|207366.1|207524|207374|207534.8|207384.8|207514.4|207364.4|25
1633954220000|2021-10-11 12:10:20|207521.2|207371.2|207530.1|207380.1|207530.4|207380.4|207518.8|207368.8|32
1633954230000|2021-10-11 12:10:30|207531.5|207381.5|207513.7|207363.7|207535.8|207435.9|207463.8|207362.1|32
1633954240000|2021-10-11 12:10:40|207513.8|207363.8|207510.4|207360.4|207520.6|207370.6|207495.5|207345.5|29
1633954250000|2021-10-11 12:10:50|207511.2|207361.2|207492.5|207342.5|207516.8|207366.8|207492.5|207342.5|31
1633954260000|2021-10-11 12:11:00|207495.9|207345.9|207499.2|207349.2|207514.2|207364.2|207495.3|207345.3|24
1633954270000|2021-10-11 12:11:10|207498.3|207348.3|207490.8|207340.8|207527.2|207411.3|207445.8|207340.1|34
1633954280000|2021-10-11 12:11:20|207491.3|207341.3|207487.8|207337.8|207492.6|207342.6|207471.4|207321.4|36
1633954290000|2021-10-11 12:11:30|207488.4|207338.4|207485.3|207335.3|207505.9|207355.9|207473.8|207323.8|35
1633954300000|2021-10-11 12:11:40|207485|207335|207486.8|207336.8|207487.4|207337.4|207476.9|207326.9|29
1633954310000|2021-10-11 12:11:50|207485.4|207335.4|207470.4|207320.4|207485.4|207335.4|207470.4|207320.4|32
1633954320000|2021-10-11 12:12:00|207470.2|207320.2|207459.1|207309.1|207476.4|207326.4|207457.1|207307.1|27
1633954330000|2021-10-11 12:12:10|207458.6|207308.6|207470.4|207320.4|207477.4|207327.4|207458.2|207308.2|34
1633954340000|2021-10-11 12:12:20|207474|207324|207471.3|207321.3|207474|207324|207465.8|207315.8|29
1633954350000|2021-10-11 12:12:30|207471.4|207321.4|207468.2|207318.2|207472.8|207322.8|207462.3|207312.3|33
1633954360000|2021-10-11 12:12:40|207471.1|207321.1|207470|207320|207472.1|207322.1|207468.6|207318.6|26
1633954370000|2021-10-11 12:12:50|207469.7|207319.7|207466.9|207316.9|207473.4|207323.4|207454.5|207304.5|35
1633954380000|2021-10-11 12:13:00|207467.5|207317.5|207458.7|207308.7|207468.3|207364.8|207414.8|207308.3|32
1633954390000|2021-10-11 12:13:10|207459.5|207309.5|207466.8|207316.8|207467.4|207317.4|207456.8|207306.8|23
1633954400000|2021-10-11 12:13:20|207466.3|207316.3|207433.7|207283.7|207466.3|207316.3|207433.7|207283.7|30
1633954410000|2021-10-11 12:13:30|207434.6|207284.6|207457.3|207307.3|207457.3|207348.8|207398.8|207266.5|31
1633954420000|2021-10-11 12:13:40|207456|207306|207454.7|207304.7|207459.2|207309.2|207452.9|207302.9|29
1633954430000|2021-10-11 12:13:50|207455.1|207305.1|207457.2|207307.2|207457.2|207307.2|207454.9|207304.9|30
1633954440000|2021-10-11 12:14:00|207454.5|207304.5|207453.7|207303.7|207458|207308|207453.4|207303.4|33
1633954450000|2021-10-11 12:14:10|207453.6|207303.6|207454.4|207304.4|207456|207306|207452.7|207302.7|29
1633954460000|2021-10-11 12:14:20|207454.2|207304.2|207453.2|207303.2|207454.8|207304.8|207453.2|207303.2|32
1633954470000|2021-10-11 12:14:30|207456.2|207306.2|207461.3|207311.3|207462.2|207312.2|207454.6|207304.6|38
1633954480000|2021-10-11 12:14:40|207461.1|207311.1|207479.1|207329.1|207495.1|207345.1|207461.1|207311.1|32
1633954490000|2021-10-11 12:14:50|207480|207330|207485.5|207335.5|207489.5|207339.5|207479.9|207329.9|39
1633954500000|2021-10-11 12:15:00|207485.8|207335.8|207485.5|207335.5|207488.1|207338.1|207484|207334|35
1633954510000|2021-10-11 12:15:10|207507.3|207357.3|207504.2|207354.2|207508.3|207358.3|207501.4|207351.4|35
1633954520000|2021-10-11 12:15:20|207504.3|207354.3|207505.1|207355.1|207506.7|207356.7|207504|207354|34
1633954530000|2021-10-11 12:15:30|207504.5|207354.5|207471.2|207321.2|207504.5|207390|207420.8|207317.5|37
1633954540000|2021-10-11 12:15:40|207471.1|207321.1|207484.4|207334.4|207487.8|207337.8|207464.3|207314.3|37
1633954550000|2021-10-11 12:15:50|207485.4|207335.4|207470.1|207320.1|207485.4|207335.4|207467.7|207317.7|36
1633954560000|2021-10-11 12:16:00|207471.8|207321.8|207477.7|207327.7|207499|207349|207468.7|207318.7|33
1633954570000|2021-10-11 12:16:10|207476.8|207326.8|207483|207333|207486.7|207336.7|207472.3|207322.3|33
1633954580000|2021-10-11 12:16:20|207482.6|207332.6|207470.7|207320.7|207483.8|207333.8|207470.4|207320.4|26
1633954590000|2021-10-11 12:16:30|207470.6|207320.6|207463.5|207313.5|207470.7|207320.7|207461.6|207311.6|32
1633954600000|2021-10-11 12:16:40|207462.9|207312.9|207469|207319|207472.4|207322.4|207462.4|207312.4|29
1633954610000|2021-10-11 12:16:50|207469.8|207319.8|207473.8|207323.8|207475.9|207325.9|207469.8|207319.8|25
1633954620000|2021-10-11 12:17:00|207473.5|207323.5|207465.9|207315.9|207482.8|207365.8|207415.8|207315.9|17
1633954630000|2021-10-11 12:17:10|207469.9|207319.9|207469.2|207319.2|207474.5|207324.5|207465.1|207315.1|25
1633954640000|2021-10-11 12:17:20|207468.1|207318.1|207419.7|207369.7|207469.5|207369.7|207418.9|207316.3|22
1633954650000|2021-10-11 12:17:30|207472.9|207322.9|207465.4|207315.4|207472.9|207322.9|207465.3|207315.3|32
1633954660000|2021-10-11 12:17:40|207466.2|207316.2|207467.5|207317.5|207468.6|207318.6|207465.5|207315.5|25
1633954670000|2021-10-11 12:17:50|207467.8|207317.8|207464.4|207314.4|207470.7|207320.7|207464.4|207314.4|28
1633954680000|2021-10-11 12:18:00|207464.5|207314.5|207440.3|207290.3|207466.6|207316.6|207438.8|207288.8|30
1633954690000|2021-10-11 12:18:10|207450.3|207300.3|207448.1|207298.1|207452|207302|207446.8|207296.8|25
1633954700000|2021-10-11 12:18:20|207447.4|207297.4|207458.7|207308.7|207465.3|207353.7|207403.4|207297.4|31
1633954710000|2021-10-11 12:18:30|207463.1|207313.1|207487.9|207337.9|207504.3|207355.8|207405.8|207306|31
1633954720000|2021-10-11 12:18:40|207489.5|207339.5|207476.9|207326.9|207510.4|207397.5|207443.1|207326.9|37
1633954730000|2021-10-11 12:18:50|207476.1|207326.1|207507.6|207357.6|207510|207360|207476.1|207326.1|27
1633954740000|2021-10-11 12:19:00|207507.5|207357.5|207546.6|207396.6|207547.2|207397.2|207505.8|207355.8|26
1633954750000|2021-10-11 12:19:10|207543.4|207393.4|207536.9|207386.9|207543.6|207393.6|207531.7|207381.7|30
1633954760000|2021-10-11 12:19:20|207532.4|207382.4|207542|207392|207542.7|207392.7|207532.4|207382.4|21
1633954770000|2021-10-11 12:19:30|207541.1|207391.1|207541.2|207391.2|207549.9|207399.9|207539.6|207389.6|13
1633954780000|2021-10-11 12:19:40|207539.8|207389.8|207540.1|207390.1|207542.7|207392.7|207539.6|207389.6|9
1633954790000|2021-10-11 12:19:50|207540.2|207390.2|207530.7|207380.7|207541.9|207391.9|207529.5|207379.5|18
1633954800000|2021-10-11 12:20:00|207540.2|207390.2|207491.9|207341.9|207540.2|207390.2|207464.6|207314.6|39
1633954810000|2021-10-11 12:20:10|207494|207344|207510.1|207360.1|207510.3|207360.3|207494|207344|30
1633954820000|2021-10-11 12:20:20|207514|207364|207526.2|207376.2|207529|207379|207509.2|207359.2|32
1633954830000|2021-10-11 12:20:30|207526.1|207376.1|207481.4|207331.4|207526.1|207401.3|207451.3|207323.4|31
1633954840000|2021-10-11 12:20:40|207477.2|207327.2|207501.6|207351.6|207508.2|207358.2|207477.2|207327.2|32
1633954850000|2021-10-11 12:20:50|207502.1|207352.1|207502.7|207352.7|207505.3|207355.3|207501|207351|23
1633954860000|2021-10-11 12:21:00|207502.4|207352.4|207502|207352|207503.1|207353.1|207500.1|207350.1|24
1633954870000|2021-10-11 12:21:10|207507.1|207357.1|207493.9|207343.9|207507.1|207357.1|207493.9|207343.9|22
1633954880000|2021-10-11 12:21:20|207497.1|207347.1|207498.3|207348.3|207499|207349|207497.1|207347.1|16
1633954890000|2021-10-11 12:21:30|207497.6|207347.6|207452.5|207302.5|207497.6|207347.6|207452.3|207302.3|33
1633954900000|2021-10-11 12:21:40|207455.3|207305.3|207452.9|207302.9|207455.3|207305.3|207446|207296|23
1633954910000|2021-10-11 12:21:50|207453.2|207303.2|207453.4|207303.4|207454.6|207304.6|207451.1|207301.1|12
1633954920000|2021-10-11 12:22:00|207453.5|207303.5|207431.6|207281.6|207458.3|207308.3|207430.1|207280.1|23
1633954930000|2021-10-11 12:22:10|207433.6|207283.6|207432.8|207282.8|207435.6|207285.6|207430.6|207280.6|19
1633954940000|2021-10-11 12:22:20|207432|207282|207459.1|207309.1|207461.1|207311.1|207432|207282|28
1633954950000|2021-10-11 12:22:30|207457.9|207307.9|207462.1|207312.1|207462.1|207312.1|207456.6|207306.6|29
1633954960000|2021-10-11 12:22:40|207463.9|207313.9|207474.8|207324.8|207482|207332|207457.5|207307.5|33
1633954970000|2021-10-11 12:22:50|207475|207325|207474.7|207324.7|207479.6|207329.6|207473.6|207323.6|22
1633954980000|2021-10-11 12:23:00|207478|207328|207508.2|207358.2|207510.7|207360.7|207473.6|207323.6|27
1633954990000|2021-10-11 12:23:10|207506|207356|207509.1|207359.1|207510.2|207360.2|207504.2|207354.2|30
1633955000000|2021-10-11 12:23:20|207505.2|207355.2|207500.9|207350.9|207508.4|207358.4|207495.7|207345.7|32
1633955010000|2021-10-11 12:23:30|207500|207350|207464.1|207314.1|207500|207350|207459.6|207309.6|30
1633955020000|2021-10-11 12:23:40|207464.5|207314.5|207501.7|207351.7|207504.2|207354.2|207464.2|207314.2|26
1633955030000|2021-10-11 12:23:50|207501.3|207351.3|207490.9|207340.9|207503.1|207353.1|207488.1|207338.1|26
1633955040000|2021-10-11 12:24:00|207493.1|207343.1|207483.3|207333.3|207496.2|207346.2|207481.8|207331.8|23
1633955050000|2021-10-11 12:24:10|207483|207333|207483.3|207333.3|207500.1|207350.1|207475.1|207325.1|22
1633955060000|2021-10-11 12:24:20|207484.4|207334.4|207506.1|207356.1|207508.6|207358.6|207482.1|207332.1|32
1633955070000|2021-10-11 12:24:30|207505.6|207355.6|207504.2|207354.2|207508.5|207358.5|207495.8|207345.8|21
1633955080000|2021-10-11 12:24:40|207505.3|207355.3|207480.8|207330.8|207506.6|207356.6|207480.8|207330.8|29
1633955090000|2021-10-11 12:24:50|207485.2|207335.2|207481.6|207331.6|207491.2|207341.2|207480.4|207330.4|34
1633955100000|2021-10-11 12:25:00|207482.9|207332.9|207481.7|207331.7|207486.1|207336.1|207478|207328|26
1633955110000|2021-10-11 12:25:10|207500.9|207350.9|207491.9|207341.9|207504.1|207354.1|207485.7|207335.7|31
1633955120000|2021-10-11 12:25:20|207488.2|207338.2|207487.1|207337.1|207492.8|207342.8|207485.9|207335.9|28
1633955130000|2021-10-11 12:25:30|207487.4|207337.4|207460.1|207310.1|207487.5|207337.5|207444.9|207294.9|30
1633955140000|2021-10-11 12:25:40|207458.3|207308.3|207441.5|207291.5|207458.3|207308.3|207441.5|207291.5|31
1633955150000|2021-10-11 12:25:50|207441.7|207291.7|207420.7|207270.7|207446.8|207296.8|207420.7|207270.7|28
1633955160000|2021-10-11 12:26:00|207421.5|207271.5|207424.9|207274.9|207427.8|207277.8|207418.2|207268.2|31
1633955170000|2021-10-11 12:26:10|207425|207275|207459|207309|207461.7|207340.6|207390.6|207268.7|31
1633955180000|2021-10-11 12:26:20|207459.2|207309.2|207465.7|207315.7|207466.8|207316.8|207457.9|207307.9|24
1633955190000|2021-10-11 12:26:30|207461.4|207311.4|207457.1|207307.1|207461.4|207359.1|207408.7|207293|28
1633955200000|2021-10-11 12:26:40|207457.8|207307.8|207463.5|207313.5|207463.7|207313.7|207457.8|207307.8|18
1633955210000|2021-10-11 12:26:50|207463.3|207313.3|207468.7|207318.7|207473.1|207323.1|207462.5|207312.5|21
1633955220000|2021-10-11 12:27:00|207468.4|207318.4|207461.1|207311.1|207469.3|207319.3|207461|207311|27
1633955230000|2021-10-11 12:27:10|207461.3|207311.3|207467.3|207317.3|207467.3|207317.3|207460.4|207310.4|20
1633955240000|2021-10-11 12:27:20|207467.5|207317.5|207475.9|207325.9|207477.1|207327.1|207458.3|207308.3|25
1633955250000|2021-10-11 12:27:30|207475.1|207325.1|207464.6|207314.6|207475.4|207358.6|207408.6|207311.8|33
1633955260000|2021-10-11 12:27:40|207464.5|207314.5|207456.3|207306.3|207464.9|207314.9|207452.1|207302.1|18
1633955270000|2021-10-11 12:27:50|207455.7|207305.7|207454.2|207304.2|207459|207309|207453.2|207303.2|28
1633955280000|2021-10-11 12:28:00|207453.2|207303.2|207459.7|207309.7|207459.7|207309.7|207452.7|207302.7|28
1633955290000|2021-10-11 12:28:10|207459.6|207309.6|207462.5|207312.5|207467.2|207317.2|207459.6|207309.6|24
1633955300000|2021-10-11 12:28:20|207461.6|207311.6|207465|207315|207465.5|207315.5|207461.2|207311.2|15
1633955310000|2021-10-11 12:28:30|207463.3|207313.3|207459.8|207309.8|207464.8|207314.8|207458.7|207308.7|19
1633955320000|2021-10-11 12:28:40|207460|207310|207463.3|207313.3|207465.1|207315.1|207459.3|207309.3|24
1633955330000|2021-10-11 12:28:50|207462|207312|207461.6|207311.6|207465.7|207359.6|207409.6|207309.9|24
1633955340000|2021-10-11 12:29:00|207461.1|207311.1|207405.7|207355.7|207463.3|207355.7|207405.2|207307.8|21
1633955350000|2021-10-11 12:29:10|207404.9|207354.9|207462.8|207312.8|207462.8|207354.9|207404.9|207305.9|12
1633955360000|2021-10-11 12:29:20|207462.5|207312.5|207469.5|207319.5|207473.7|207323.7|207461|207311|17
1633955370000|2021-10-11 12:29:30|207471.5|207321.5|207462.8|207312.8|207475.6|207325.6|207460.6|207310.6|23
1633955380000|2021-10-11 12:29:40|207463.1|207313.1|207475.3|207325.3|207476.3|207326.3|207462.6|207312.6|26
1633955390000|2021-10-11 12:29:50|207477.8|207327.8|207490.8|207340.8|207491.6|207341.6|207477.8|207327.8|26
1633955400000|2021-10-11 12:30:00|207489.6|207339.6|207503.8|207353.8|207513.4|207363.4|207487.7|207337.7|31
1633955410000|2021-10-11 12:30:10|207507.9|207357.9|207493.6|207343.6|207508.7|207358.7|207492.7|207342.7|32
1633955420000|2021-10-11 12:30:20|207491.1|207341.1|207493|207343|207494.9|207344.9|207488.6|207338.6|28
1633955430000|2021-10-11 12:30:30|207483.2|207333.2|207484.6|207334.6|207489.8|207339.8|207455.8|207305.8|34
1633955440000|2021-10-11 12:30:40|207485.2|207335.2|207485.3|207335.3|207491.6|207341.6|207479.5|207329.5|24
1633955450000|2021-10-11 12:30:50|207485.1|207335.1|207476.2|207326.2|207491.9|207341.9|207474.9|207324.9|26
1633955460000|2021-10-11 12:31:00|207474.8|207324.8|207482.2|207332.2|207488.7|207380.2|207428.3|207324.8|28
1633955470000|2021-10-11 12:31:10|207482|207332|207456.8|207406.8|207504.4|207406.8|207441.3|207331.1|25
1633955480000|2021-10-11 12:31:20|207515.5|207365.5|207512.8|207362.8|207517.4|207418|207458|207358.2|23
1633955490000|2021-10-11 12:31:30|207513.2|207363.2|207511.5|207361.5|207515.3|207365.3|207511.5|207361.5|20
1633955500000|2021-10-11 12:31:40|207512.6|207362.6|207479.6|207329.6|207514.8|207364.8|207472.3|207322.3|28
1633955510000|2021-10-11 12:31:50|207479.7|207329.7|207526.1|207376.1|207531.7|207381.7|207425.8|207321.5|37
1633955520000|2021-10-11 12:32:00|207526.5|207376.5|207497|207347|207526.5|207403.4|207447.7|207345.2|40
1633955530000|2021-10-11 12:32:10|207497.1|207347.1|207492.9|207342.9|207498.2|207348.2|207489.1|207339.1|37
1633955540000|2021-10-11 12:32:20|207489.1|207339.1|207444.8|207294.8|207491.5|207341.5|207444.8|207294.8|36
1633955550000|2021-10-11 12:32:30|207443.1|207293.1|207455.1|207305.1|207456.1|207306.1|207442.4|207292.4|24
1633955560000|2021-10-11 12:32:40|207454|207304|207451.7|207301.7|207454|207304|207448|207298|22
1633955570000|2021-10-11 12:32:50|207451.6|207301.6|207451.5|207301.5|207455.9|207305.9|207445.7|207295.7|33
1633955580000|2021-10-11 12:33:00|207451|207301|207451.2|207301.2|207454.1|207351.9|207401.9|207292.3|33
1633955590000|2021-10-11 12:33:10|207451.6|207301.6|207430.4|207280.4|207451.6|207301.6|207425.8|207275.8|36
1633955600000|2021-10-11 12:33:20|207429.2|207279.2|207417.8|207267.8|207429.2|207279.2|207417.8|207267.8|32
1633955610000|2021-10-11 12:33:30|207418|207268|207421.8|207271.8|207422.7|207272.7|207416.5|207266.5|26
1633955620000|2021-10-11 12:33:40|207422.1|207272.1|207415.9|207265.9|207425.1|207275.1|207396.6|207246.6|34
1633955630000|2021-10-11 12:33:50|207417.2|207267.2|207418|207268|207422.2|207272.2|207411.5|207261.5|29
1633955640000|2021-10-11 12:34:00|207418.1|207268.1|207372|207322|207422.3|207322|207372|207264.4|33
1633955650000|2021-10-11 12:34:10|207421.7|207271.7|207416.2|207266.2|207422.6|207272.6|207415|207265|26
1633955660000|2021-10-11 12:34:20|207415.1|207265.1|207420.8|207270.8|207425.2|207275.2|207413.2|207263.2|28
1633955670000|2021-10-11 12:34:30|207420.3|207270.3|207417.4|207267.4|207423.1|207273.1|207417.4|207267.4|28
1633955680000|2021-10-11 12:34:40|207417.6|207267.6|207410.4|207260.4|207441.8|207320.7|207370.4|207258.8|34
1633955690000|2021-10-11 12:34:50|207410.8|207260.8|207379.5|207229.5|207410.8|207284.9|207334.9|207229.5|32
1633955700000|2021-10-11 12:35:00|207379.9|207229.9|207424.6|207274.6|207425.2|207289.4|207339.4|207215|33
1633955710000|2021-10-11 12:35:10|207423.5|207273.5|207433.4|207283.4|207433.9|207323.1|207373.1|207267.9|32
1633955720000|2021-10-11 12:35:20|207447.1|207297.1|207456.6|207306.6|207461.9|207344.7|207394.7|207292.2|28
1633955730000|2021-10-11 12:35:30|207467.1|207317.1|207451.2|207301.2|207476.9|207354.2|207403.2|207299.1|33
1633955740000|2021-10-11 12:35:40|207451.4|207301.4|207481.7|207331.7|207481.7|207331.7|207449.9|207299.9|28
1633955750000|2021-10-11 12:35:50|207488.2|207338.2|207481.2|207331.2|207488.2|207338.2|207480.8|207330.8|21
1633955760000|2021-10-11 12:36:00|207480.9|207330.9|207432.4|207282.4|207480.9|207342.6|207392.6|207281.1|35
1633955770000|2021-10-11 12:36:10|207434.9|207284.9|207432.4|207282.4|207444.4|207294.4|207432.4|207282.4|30
1633955780000|2021-10-11 12:36:20|207431.9|207281.9|207449.6|207299.6|207449.6|207299.6|207408.8|207258.8|35
1633955790000|2021-10-11 12:36:30|207447.2|207297.2|207447|207297|207453.6|207303.6|207445|207295|25
1633955800000|2021-10-11 12:36:40|207446.7|207296.7|207454.7|207304.7|207454.7|207304.7|207446.7|207296.7|26
1633955810000|2021-10-11 12:36:50|207456|207306|207455.4|207305.4|207458.6|207308.6|207454.3|207304.3|20
1633955820000|2021-10-11 12:37:00|207457.1|207307.1|207465.6|207315.6|207465.6|207315.6|207453.1|207303.1|22
1633955830000|2021-10-11 12:37:10|207466.8|207316.8|207471.7|207321.7|207510.4|207360.4|207464.2|207314.2|34
1633955840000|2021-10-11 12:37:20|207472|207322|207468.5|207318.5|207472.9|207322.9|207468.3|207318.3|29
1633955850000|2021-10-11 12:37:30|207468.8|207318.8|207468.2|207318.2|207470.2|207320.2|207467.6|207317.6|19
1633955860000|2021-10-11 12:37:40|207468.3|207318.3|207468.3|207318.3|207470.6|207320.6|207468.3|207318.3|18
1633955870000|2021-10-11 12:37:50|207468.4|207318.4|207471.2|207321.2|207472.3|207322.3|207468.4|207318.4|18
1633955880000|2021-10-11 12:38:00|207470.3|207320.3|207462.2|207312.2|207470.3|207360.1|207410.1|207306.6|27
1633955890000|2021-10-11 12:38:10|207462.9|207312.9|207463.9|207313.9|207467.3|207317.3|207461.1|207311.1|21
1633955900000|2021-10-11 12:38:20|207464.1|207314.1|207462.8|207312.8|207470.2|207320.2|207462.8|207312.8|30
1633955910000|2021-10-11 12:38:30|207462.6|207312.6|207463.3|207313.3|207465.1|207315.1|207461.9|207311.9|21
1633955920000|2021-10-11 12:38:40|207463.5|207313.5|207464|207314|207468.6|207318.6|207463.3|207313.3|22
1633955930000|2021-10-11 12:38:50|207464.4|207314.4|207459.2|207309.2|207466.1|207316.1|207454.6|207304.6|30
1633955940000|2021-10-11 12:39:00|207457|207307|207420.1|207270.1|207462.5|207312.5|207416.1|207266.1|34
1633955950000|2021-10-11 12:39:10|207417.6|207267.6|207412.9|207262.9|207421.5|207271.5|207412.9|207262.9|28
1633955960000|2021-10-11 12:39:20|207410.4|207260.4|207417.1|207267.1|207421.9|207271.9|207406.9|207256.9|30
1633955970000|2021-10-11 12:39:30|207419.8|207269.8|207428|207278|207431.1|207281.1|207419.4|207269.4|19
1633955980000|2021-10-11 12:39:40|207429.4|207279.4|207449.1|207299.1|207449.1|207299.1|207428.2|207278.2|28
1633955990000|2021-10-11 12:39:50|207446.9|207296.9|207450.4|207300.4|207452.3|207302.3|207445.3|207295.3|24
1633956000000|2021-10-11 12:40:00|207450.9|207300.9|207462|207312|207468.8|207318.8|207447.2|207297.2|34
1633956010000|2021-10-11 12:40:10|207458.7|207308.7|207470.6|207320.6|207472.8|207322.8|207458.6|207308.6|35
1633956020000|2021-10-11 12:40:20|207471.2|207321.2|207463.9|207313.9|207471.8|207321.8|207463.9|207313.9|24
1633956030000|2021-10-11 12:40:30|207464.6|207314.6|207465.7|207315.7|207471|207321|207462.2|207312.2|22
1633956040000|2021-10-11 12:40:40|207465.4|207315.4|207468.3|207318.3|207470.5|207320.5|207463.5|207313.5|26
1633956050000|2021-10-11 12:40:50|207467.9|207317.9|207469.1|207319.1|207470.4|207320.4|207459.2|207309.2|31
1633956060000|2021-10-11 12:41:00|207469.5|207319.5|207469.8|207319.8|207473.2|207323.2|207464.4|207314.4|27
1633956070000|2021-10-11 12:41:10|207469.1|207319.1|207439.5|207289.5|207469.4|207319.4|207427.3|207277.3|32
1633956080000|2021-10-11 12:41:20|207440.9|207290.9|207430.1|207280.1|207441.6|207291.6|207430.1|207280.1|28
1633956090000|2021-10-11 12:41:30|207430.3|207280.3|207439|207289|207439.5|207289.5|207425.2|207275.2|23
1633956100000|2021-10-11 12:41:40|207438.2|207288.2|207434|207284|207439.4|207289.4|207430.2|207280.2|25
1633956110000|2021-10-11 12:41:50|207435.2|207285.2|207440.4|207290.4|207456.6|207306.6|207435.2|207285.2|35
1633956120000|2021-10-11 12:42:00|207444.2|207294.2|207469.8|207319.8|207475.5|207325.5|207431.1|207281.1|36
1633956130000|2021-10-11 12:42:10|207469.7|207319.7|207459.9|207309.9|207472.7|207322.7|207459.9|207309.9|28
1633956140000|2021-10-11 12:42:20|207456.9|207306.9|207455.1|207305.1|207471.3|207321.3|207450.8|207300.8|31
1633956150000|2021-10-11 12:42:30|207458.8|207308.8|207461.1|207311.1|207463.6|207313.6|207454.1|207304.1|38
1633956160000|2021-10-11 12:42:40|207461.5|207311.5|207471.5|207321.5|207477.9|207327.9|207461.3|207311.3|31
1633956170000|2021-10-11 12:42:50|207469.5|207319.5|207471.9|207321.9|207478.7|207328.7|207463.8|207313.8|28
1633956180000|2021-10-11 12:43:00|207474.8|207324.8|207468|207318|207475.9|207325.9|207467.2|207317.2|28
1633956190000|2021-10-11 12:43:10|207468.1|207318.1|207428.8|207278.8|207468.6|207318.6|207428.6|207278.6|34
1633956200000|2021-10-11 12:43:20|207429.4|207279.4|207435.3|207285.3|207436.4|207286.4|207424.1|207274.1|21
1633956210000|2021-10-11 12:43:30|207433.9|207283.9|207426.5|207276.5|207433.9|207283.9|207426.5|207276.5|26
1633956220000|2021-10-11 12:43:40|207427.4|207277.4|207411.8|207261.8|207428.6|207278.6|207409.8|207259.8|27
1633956230000|2021-10-11 12:43:50|207412.5|207262.5|207409.2|207259.2|207412.5|207262.5|207404.6|207254.6|27
1633956240000|2021-10-11 12:44:00|207407.7|207257.7|207417.4|207267.4|207426.7|207276.7|207407.7|207257.7|37
1633956250000|2021-10-11 12:44:10|207420.7|207270.7|207418.4|207268.4|207426.2|207276.2|207416.3|207266.3|32
1633956260000|2021-10-11 12:44:20|207416.9|207266.9|207412.8|207262.8|207419.1|207269.1|207412.8|207262.8|18
1633956270000|2021-10-11 12:44:30|207413.8|207263.8|207412.5|207262.5|207415.4|207265.4|207410.7|207260.7|24
1633956280000|2021-10-11 12:44:40|207408.4|207258.4|207417.7|207267.7|207418.1|207268.1|207407.1|207257.1|34
1633956290000|2021-10-11 12:44:50|207417.6|207267.6|207413.5|207263.5|207420.4|207270.4|207413.5|207263.5|31
1633956300000|2021-10-11 12:45:00|207415.3|207265.3|207409|207259|207415.3|207265.3|207406.8|207256.8|31
1633956310000|2021-10-11 12:45:10|207408.1|207258.1|207404.7|207254.7|207410.8|207260.8|207404.1|207254.1|36
1633956320000|2021-10-11 12:45:20|207405.3|207255.3|207408|207258|207408.3|207258.3|207403.9|207253.9|35
1633956330000|2021-10-11 12:45:30|207408.1|207258.1|207406.3|207256.3|207411.1|207261.1|207406.1|207256.1|29
1633956340000|2021-10-11 12:45:40|207407|207257|207388.9|207238.9|207407.2|207257.2|207368.1|207218.1|35
1633956350000|2021-10-11 12:45:50|207390.6|207240.6|207389.6|207239.6|207397.2|207247.2|207385.4|207235.4|35
1633956360000|2021-10-11 12:46:00|207390.3|207240.3|207397.9|207247.9|207401.1|207251.1|207384.7|207234.7|38
1633956370000|2021-10-11 12:46:10|207390.4|207240.4|207411.5|207261.5|207411.9|207261.9|207390.4|207240.4|30
1633956380000|2021-10-11 12:46:20|207408.8|207258.8|207433.3|207283.3|207433.3|207283.3|207405.8|207255.8|32
1633956390000|2021-10-11 12:46:30|207431.3|207281.3|207399.2|207349.2|207452.5|207349.2|207399.2|207279|34
1633956400000|2021-10-11 12:46:40|207453.8|207303.8|207445.8|207295.8|207453.8|207303.8|207445.8|207295.8|32
1633956410000|2021-10-11 12:46:50|207446.3|207296.3|207432.1|207282.1|207446.3|207296.3|207429.9|207279.9|29
1633956420000|2021-10-11 12:47:00|207432.2|207282.2|207440.5|207290.5|207440.5|207290.5|207427.6|207277.6|27
1633956430000|2021-10-11 12:47:10|207436.8|207286.8|207449.2|207299.2|207449.9|207299.9|207436.8|207286.8|31
1633956440000|2021-10-11 12:47:20|207450.1|207300.1|207447.3|207297.3|207450.8|207337.8|207387.8|207285.8|33
1633956450000|2021-10-11 12:47:30|207447.5|207297.5|207467.8|207317.8|207478.4|207343.6|207393.6|207294.7|33
1633956460000|2021-10-11 12:47:40|207467.7|207317.7|207465.8|207315.8|207471.4|207321.4|207461.3|207311.3|32
1633956470000|2021-10-11 12:47:50|207463.9|207313.9|207459.6|207309.6|207469.5|207319.5|207453.5|207303.5|29
1633956480000|2021-10-11 12:48:00|207462.2|207312.2|207455.1|207305.1|207462.7|207312.7|207453.6|207303.6|27
1633956490000|2021-10-11 12:48:10|207456.4|207306.4|207458.5|207308.5|207461.2|207311.2|207456.2|207306.2|25
1633956500000|2021-10-11 12:48:20|207458.1|207308.1|207463.7|207313.7|207477.3|207327.3|207457.8|207307.8|22
1633956510000|2021-10-11 12:48:30|207463.9|207313.9|207460.6|207310.6|207464|207314|207457.4|207307.4|27
1633956520000|2021-10-11 12:48:40|207461.1|207311.1|207456.4|207306.4|207465.1|207315.1|207451.8|207301.8|34
1633956530000|2021-10-11 12:48:50|207452.3|207302.3|207460.8|207310.8|207463.4|207359.5|207404.6|207296.8|36
1633956540000|2021-10-11 12:49:00|207460.3|207310.3|207461.5|207311.5|207472|207322|207457|207307|34
1633956550000|2021-10-11 12:49:10|207461.1|207311.1|207453.6|207303.6|207464.6|207314.6|207449.7|207299.7|32
1633956560000|2021-10-11 12:49:20|207453.5|207303.5|207460.4|207310.4|207460.6|207352.4|207402|207301.7|31
1633956570000|2021-10-11 12:49:30|207460.3|207310.3|207481|207331|207481|207331|207457.4|207307.4|30
1633956580000|2021-10-11 12:49:40|207429.8|207379.8|207472.1|207322.1|207480.6|207379.8|207429.8|207319.3|18
1633956590000|2021-10-11 12:49:50|207468.7|207318.7|207410.6|207360.6|207468.7|207361.1|207407.9|207306.6|30
1633956600000|2021-10-11 12:50:00|207458.6|207308.6|207464.4|207314.4|207464.6|207314.6|207456.7|207306.7|23
1633956610000|2021-10-11 12:50:10|207466.2|207316.2|207468.8|207318.8|207472.5|207322.5|207465.8|207315.8|26
1633956620000|2021-10-11 12:50:20|207468.9|207318.9|207466.3|207316.3|207477.5|207327.5|207459.2|207309.2|34
1633956630000|2021-10-11 12:50:30|207460.8|207310.8|207479.5|207329.5|207479.8|207329.8|207460.8|207310.8|32
1633956640000|2021-10-11 12:50:40|207480.8|207330.8|207476.7|207326.7|207489.3|207339.3|207468.8|207318.8|30
1633956650000|2021-10-11 12:50:50|207478.5|207328.5|207473.1|207323.1|207478.5|207328.5|207470.9|207320.9|35
1633956660000|2021-10-11 12:51:00|207472.4|207322.4|207479|207329|207482.8|207332.8|207467.8|207317.8|31
1633956670000|2021-10-11 12:51:10|207480.6|207330.6|207474.2|207324.2|207480.7|207330.7|207473.1|207323.1|32
1633956680000|2021-10-11 12:51:20|207473.4|207323.4|207485.6|207335.6|207492.6|207342.6|207469.3|207319.3|34
1633956690000|2021-10-11 12:51:30|207435.3|207385.3|207518.2|207368.2|207523.3|207385.3|207435.3|207365.6|32
1633956700000|2021-10-11 12:51:40|207517.5|207367.5|207551.3|207401.3|207551.3|207401.3|207516.5|207366.5|29
1633956710000|2021-10-11 12:51:50|207500.9|207450.9|207549.5|207399.5|207556|207450.9|207500.9|207399.5|27
1633956720000|2021-10-11 12:52:00|207553.4|207403.4|207592.1|207442.1|207594|207480.6|207530.6|207401.7|35
1633956730000|2021-10-11 12:52:10|207592.2|207442.2|207589.3|207539.3|207649.9|207546.3|207560.6|207442.2|37
1633956740000|2021-10-11 12:52:20|207640.1|207490.1|207621.6|207471.6|207643.2|207493.2|207620.2|207470.2|30
1633956750000|2021-10-11 12:52:30|207619.2|207469.2|207597.2|207447.2|207620.7|207470.7|207593.7|207443.7|27
1633956760000|2021-10-11 12:52:40|207596.9|207446.9|207599.9|207449.9|207601|207451|207594.1|207444.1|32
1633956770000|2021-10-11 12:52:50|207600.8|207450.8|207597.2|207447.2|207602.4|207452.4|207592.3|207442.3|28
1633956780000|2021-10-11 12:53:00|207595.6|207445.6|207598.2|207448.2|207604.8|207454.8|207595.6|207445.6|31
1633956790000|2021-10-11 12:53:10|207598|207448|207594.3|207444.3|207598.8|207448.8|207590.8|207440.8|23
1633956800000|2021-10-11 12:53:20|207594.9|207444.9|207610.4|207460.4|207612|207462|207594.9|207444.9|34
1633956810000|2021-10-11 12:53:30|207610.5|207460.5|207595.5|207445.5|207610.5|207497.3|207547.3|207444.5|30
1633956820000|2021-10-11 12:53:40|207595.3|207445.3|207601.7|207451.7|207602.8|207452.8|207583.7|207433.7|24
1633956830000|2021-10-11 12:53:50|207602.2|207452.2|207598|207448|207602.4|207452.4|207590|207440|29
1633956840000|2021-10-11 12:54:00|207590.2|207440.2|207579.2|207429.2|207590.2|207440.2|207579.2|207429.2|26
1633956850000|2021-10-11 12:54:10|207581|207431|207575.7|207425.7|207584.6|207434.6|207571.1|207421.1|30
1633956860000|2021-10-11 12:54:20|207575.8|207425.8|207581.3|207431.3|207589|207439|207575.8|207425.8|30
1633956870000|2021-10-11 12:54:30|207579.2|207429.2|207576.7|207426.7|207579.2|207429.2|207573.9|207423.9|21
1633956880000|2021-10-11 12:54:40|207576|207426|207576.9|207426.9|207577.2|207427.2|207575.3|207425.3|28
1633956890000|2021-10-11 12:54:50|207576.8|207426.8|207576.3|207426.3|207577.2|207427.2|207575.8|207425.8|18
1633956900000|2021-10-11 12:55:00|207575.9|207425.9|207578.9|207428.9|207578.9|207428.9|207575.7|207425.7|20
1633956910000|2021-10-11 12:55:10|207579.4|207429.4|207580.2|207430.2|207582.3|207432.3|207577.2|207427.2|21
1633956920000|2021-10-11 12:55:20|207579.9|207429.9|207589.2|207439.2|207595.7|207445.7|207579.4|207429.4|29
1633956930000|2021-10-11 12:55:30|207589.9|207439.9|207598.2|207448.2|207602.4|207452.4|207584.7|207434.7|37
1633956940000|2021-10-11 12:55:40|207598.4|207448.4|207598.3|207448.3|207599|207449|207595.8|207445.8|24
1633956950000|2021-10-11 12:55:50|207597.5|207447.5|207605.6|207455.6|207605.6|207455.6|207596.3|207446.3|30
1633956960000|2021-10-11 12:56:00|207605|207455|207601.4|207451.4|207605.6|207455.6|207593.7|207443.7|28
1633956970000|2021-10-11 12:56:10|207601.9|207451.9|207629.1|207479.1|207630.1|207480.1|207600.8|207450.8|31
1633956980000|2021-10-11 12:56:20|207628.6|207478.6|207588|207538|207636.6|207538|207586.5|207478.6|20
1633956990000|2021-10-11 12:56:30|207587.8|207537.8|207636.7|207486.7|207642.5|207537.8|207587.8|207486|27
1633957000000|2021-10-11 12:56:40|207635.2|207485.2|207635.9|207485.9|207638.1|207488.1|207633.4|207483.4|29
1633957010000|2021-10-11 12:56:50|207635.7|207485.7|207633.8|207483.8|207636.5|207486.5|207633|207483|25
1633957020000|2021-10-11 12:57:00|207634.1|207484.1|207640.2|207490.2|207642.6|207492.6|207630.8|207480.8|27
1633957030000|2021-10-11 12:57:10|207641.1|207491.1|207634.9|207484.9|207641.1|207542.7|207592.7|207481.4|33
1633957040000|2021-10-11 12:57:20|207632.7|207482.7|207634.6|207484.6|207638.1|207488.1|207632.7|207482.7|22
1633957050000|2021-10-11 12:57:30|207634.1|207484.1|207633|207483|207634.3|207484.3|207631.4|207481.4|26
1633957060000|2021-10-11 12:57:40|207634|207484|207637.3|207487.3|207639.4|207489.4|207634|207484|24
1633957070000|2021-10-11 12:57:50|207636.8|207486.8|207640.7|207490.7|207640.7|207490.7|207636.8|207486.8|16
1633957080000|2021-10-11 12:58:00|207641.6|207491.6|207692.2|207542.2|207699.8|207549.8|207640.5|207490.5|23
1633957090000|2021-10-11 12:58:10|207692.1|207542.1|207719.9|207569.9|207720.8|207619.9|207666.1|207542|35
1633957100000|2021-10-11 12:58:20|207721.6|207571.6|207712.6|207562.6|207721.6|207571.6|207691.5|207541.5|34
1633957110000|2021-10-11 12:58:30|207712.9|207562.9|207714.6|207564.6|207718|207568|207709.2|207559.2|31
1633957120000|2021-10-11 12:58:40|207714.9|207564.9|207701.1|207551.1|207716.5|207566.5|207682.2|207532.2|36
1633957130000|2021-10-11 12:58:50|207700|207550|207718.4|207568.4|207725.5|207575.5|207700|207550|36
1633957140000|2021-10-11 12:59:00|207718.3|207568.3|207727.1|207577.1|207728.8|207578.8|207718.3|207568.3|28
1633957150000|2021-10-11 12:59:10|207726.8|207576.8|207709.9|207559.9|207729|207579|207709.4|207559.4|25
1633957160000|2021-10-11 12:59:20|207704.2|207554.2|207702.5|207552.5|207706.3|207556.3|207700|207550|32
1633957170000|2021-10-11 12:59:30|207702.7|207552.7|207694.1|207544.1|207702.7|207552.7|207691.2|207541.2|31
1633957180000|2021-10-11 12:59:40|207691.1|207541.1|207680.1|207530.1|207693.8|207596.3|207640.8|207530.1|34
1633957190000|2021-10-11 12:59:50|207678.2|207528.2|207680.2|207530.2|207684.1|207534.1|207677.6|207527.6|24
1633957200000|2021-10-11 13:00:00|207680.7|207530.7|207716.5|207566.5|207716.5|207566.5|207677|207527|37
1633957210000|2021-10-11 13:00:10|207715.6|207565.6|207730|207580|207735.3|207619.8|207666.9|207565.6|36
1633957220000|2021-10-11 13:00:20|207730.5|207580.5|207699.9|207549.9|207734.1|207602.5|207650.5|207548.2|35
1633957230000|2021-10-11 13:00:30|207698.4|207548.4|207703.5|207553.5|207704.2|207554.2|207697.4|207547.4|31
1633957240000|2021-10-11 13:00:40|207702.7|207552.7|207705.7|207555.7|207715.9|207565.9|207701|207551|32
1633957250000|2021-10-11 13:00:50|207706.8|207556.8|207677.1|207527.1|207707|207557|207672.9|207522.9|33
1633957260000|2021-10-11 13:01:00|207676.2|207526.2|207676.7|207526.7|207683|207533|207674.5|207524.5|36
1633957270000|2021-10-11 13:01:10|207676.3|207526.3|207681|207531|207685.2|207535.2|207674.1|207524.1|30
1633957280000|2021-10-11 13:01:20|207682.1|207532.1|207684.4|207534.4|207691.8|207541.8|207678.5|207528.5|34
1633957290000|2021-10-11 13:01:30|207681.7|207531.7|207646.6|207496.6|207681.7|207531.7|207624.7|207474.7|37
1633957300000|2021-10-11 13:01:40|207645.3|207495.3|207644.2|207494.2|207647.8|207497.8|207641.4|207491.4|37
1633957310000|2021-10-11 13:01:50|207644.4|207494.4|207650.2|207500.2|207650.2|207500.2|207640.7|207490.7|35
1633957320000|2021-10-11 13:02:00|207650.3|207500.3|207686.4|207536.4|207686.8|207536.8|207649.2|207499.2|36
1633957330000|2021-10-11 13:02:10|207684.1|207534.1|207653.5|207503.5|207684.1|207534.1|207647.5|207497.5|36
1633957340000|2021-10-11 13:02:20|207652.8|207502.8|207651.4|207501.4|207653.4|207503.4|207631.7|207481.7|32
1633957350000|2021-10-11 13:02:30|207601.5|207551.5|207678.2|207528.2|207682.4|207551.5|207601.5|207515.4|36
1633957360000|2021-10-11 13:02:40|207675.8|207525.8|207676.2|207526.2|207678.9|207528.9|207672.3|207522.3|28
1633957370000|2021-10-11 13:02:50|207675|207525|207636.1|207486.1|207676.8|207526.8|207636.1|207486.1|34
1633957380000|2021-10-11 13:03:00|207632.8|207482.8|207596.6|207446.6|207633.5|207483.5|207591|207441|38
1633957390000|2021-10-11 13:03:10|207595.4|207445.4|207609|207459|207609.5|207459.5|207593.7|207443.7|35
1633957400000|2021-10-11 13:03:20|207606|207456|207615.3|207465.3|207626.3|207476.3|207606|207456|35
1633957410000|2021-10-11 13:03:30|207615.4|207465.4|207613.3|207463.3|207619|207469|207611|207461|32
1633957420000|2021-10-11 13:03:40|207612.8|207462.8|207598|207448|207612.8|207462.8|207595.9|207445.9|32
1633957430000|2021-10-11 13:03:50|207597.7|207447.7|207604.6|207454.6|207615.4|207465.4|207596.1|207446.1|35
1633957440000|2021-10-11 13:04:00|207606|207456|207559.9|207409.9|207608.2|207474|207521.8|207399.2|39
1633957450000|2021-10-11 13:04:10|207561.5|207411.5|207593.7|207443.7|207596.5|207446.5|207561.5|207411.5|35
1633957460000|2021-10-11 13:04:20|207592.1|207442.1|207557.4|207407.4|207592.9|207442.9|207544.5|207394.5|37
1633957470000|2021-10-11 13:04:30|207557.8|207407.8|207549.6|207399.6|207560.3|207410.3|207547.8|207397.8|34
1633957480000|2021-10-11 13:04:40|207550.7|207400.7|207557.1|207407.1|207557.5|207407.5|207550.7|207400.7|36
1633957490000|2021-10-11 13:04:50|207554.8|207404.8|207562.2|207412.2|207568|207418|207550.7|207400.7|29
1633957500000|2021-10-11 13:05:00|207557.9|207407.9|207591.3|207441.3|207594|207444|207553.9|207403.9|35
1633957510000|2021-10-11 13:05:10|207576.5|207426.5|207559|207409|207576.5|207426.5|207552.1|207402.1|34
1633957520000|2021-10-11 13:05:20|207559.5|207409.5|207550.1|207400.1|207559.5|207409.5|207550.1|207400.1|30
1633957530000|2021-10-11 13:05:30|207550|207400|207554.1|207404.1|207557.7|207407.7|207546.7|207396.7|25
1633957540000|2021-10-11 13:05:40|207557.1|207407.1|207520|207370|207558.5|207408.5|207513.8|207363.8|30
1633957550000|2021-10-11 13:05:50|207517.4|207367.4|207510.9|207360.9|207519.3|207369.3|207510|207360|34
1633957560000|2021-10-11 13:06:00|207510.8|207360.8|207501.6|207351.6|207510.8|207360.8|207499.9|207349.9|31
1633957570000|2021-10-11 13:06:10|207501.8|207351.8|207500.7|207350.7|207505.2|207355.2|207498.7|207348.7|27
1633957580000|2021-10-11 13:06:20|207499.8|207349.8|207498.1|207348.1|207502.3|207352.3|207495|207345|32
1633957590000|2021-10-11 13:06:30|207498|207348|207498.5|207348.5|207501.6|207351.6|207494.3|207344.3|31
1633957600000|2021-10-11 13:06:40|207498.8|207348.8|207498.8|207348.8|207500.4|207350.4|207495.7|207345.7|27
1633957610000|2021-10-11 13:06:50|207498.7|207348.7|207503|207353|207503|207353|207498.3|207348.3|22
1633957620000|2021-10-11 13:07:00|207502.7|207352.7|207503.6|207353.6|207503.7|207353.7|207499|207349|26
1633957630000|2021-10-11 13:07:10|207501.3|207351.3|207504.8|207354.8|207512.9|207407.6|207457.6|207350.6|28
1633957640000|2021-10-11 13:07:20|207504.1|207354.1|207506.7|207356.7|207506.7|207356.7|207496.3|207346.3|29
1633957650000|2021-10-11 13:07:30|207504.5|207354.5|207510.9|207360.9|207513|207363|207497.4|207347.4|31
1633957660000|2021-10-11 13:07:40|207509.6|207359.6|207491.2|207341.2|207510.2|207408.1|207458.1|207337.9|30
1633957670000|2021-10-11 13:07:50|207491.6|207341.6|207461.8|207311.8|207500.5|207362.8|207412.8|207310.8|33
1633957680000|2021-10-11 13:08:00|207460.4|207310.4|207466.9|207316.9|207487.8|207337.8|207458.4|207308.4|33
1633957690000|2021-10-11 13:08:10|207465.9|207315.9|207476.6|207326.6|207476.6|207373.5|207421.4|207311.1|36
1633957700000|2021-10-11 13:08:20|207483.3|207333.3|207481.1|207331.1|207486.9|207336.9|207478.5|207328.5|26
1633957710000|2021-10-11 13:08:30|207480.8|207330.8|207515.3|207365.3|207516.4|207366.4|207480.6|207330.6|24
1633957720000|2021-10-11 13:08:40|207516.8|207366.8|207517.2|207367.2|207518|207368|207512.7|207362.7|24
1633957730000|2021-10-11 13:08:50|207517.3|207367.3|207519.5|207369.5|207519.5|207369.5|207516.8|207366.8|23
1633957740000|2021-10-11 13:09:00|207518.2|207368.2|207471.9|207421.9|207523.6|207422.9|207467.9|207366.4|29
1633957750000|2021-10-11 13:09:10|207524.4|207374.4|207499.6|207349.6|207528|207402.8|207448.6|207346.9|29
1633957760000|2021-10-11 13:09:20|207498.3|207348.3|207478|207328|207498.4|207391.5|207428.3|207328|34
1633957770000|2021-10-11 13:09:30|207479.4|207329.4|207472.6|207322.6|207481.3|207331.3|207469.7|207319.7|37
1633957780000|2021-10-11 13:09:40|207473.1|207323.1|207456.8|207306.8|207473.1|207323.1|207446.5|207296.5|37
1633957790000|2021-10-11 13:09:50|207451.9|207301.9|207441.2|207291.2|207453.9|207303.9|207439.1|207289.1|37
1633957800000|2021-10-11 13:10:00|207441.3|207291.3|207444.5|207294.5|207444.7|207294.7|207440.5|207290.5|32
1633957810000|2021-10-11 13:10:10|207444.8|207294.8|207440.2|207290.2|207445.5|207295.5|207436.8|207286.8|25
1633957820000|2021-10-11 13:10:20|207440|207290|207449.8|207299.8|207454|207352.7|207402.7|207290|39
1633957830000|2021-10-11 13:10:30|207449.6|207299.6|207432.5|207282.5|207449.6|207299.6|207428.7|207278.7|31
1633957840000|2021-10-11 13:10:40|207432.7|207282.7|207440.6|207290.6|207441.3|207291.3|207429.8|207279.8|32
1633957850000|2021-10-11 13:10:50|207440.5|207290.5|207439.5|207289.5|207440.7|207290.7|207435.3|207285.3|32
1633957860000|2021-10-11 13:11:00|207434.9|207284.9|207435.1|207285.1|207436.8|207286.8|207432.7|207282.7|29
1633957870000|2021-10-11 13:11:10|207434.7|207284.7|207435.9|207285.9|207436.7|207286.7|207433.6|207283.6|32
1633957880000|2021-10-11 13:11:20|207435.8|207285.8|207435.3|207285.3|207438.2|207288.2|207431.8|207281.8|26
1633957890000|2021-10-11 13:11:30|207435.7|207285.7|207445.7|207295.7|207453.3|207303.3|207434.8|207284.8|35
1633957900000|2021-10-11 13:11:40|207446.2|207296.2|207446.6|207296.6|207449.8|207299.8|207446|207296|31
1633957910000|2021-10-11 13:11:50|207446.4|207296.4|207452.7|207302.7|207452.7|207302.7|207445.2|207295.2|30
1633957920000|2021-10-11 13:12:00|207451.8|207301.8|207458.6|207308.6|207458.6|207308.6|207449|207299|34
1633957930000|2021-10-11 13:12:10|207451.5|207301.5|207449.8|207299.8|207453.7|207303.7|207442.7|207292.7|23
1633957940000|2021-10-11 13:12:20|207453.3|207303.3|207433.3|207283.3|207453.3|207303.3|207431.2|207281.2|34
1633957950000|2021-10-11 13:12:30|207434.2|207284.2|207458.6|207308.6|207469.1|207319.1|207434|207284|29
1633957960000|2021-10-11 13:12:40|207459.2|207309.2|207458.7|207308.7|207460.2|207310.2|207455.4|207305.4|17
1633957970000|2021-10-11 13:12:50|207459.4|207309.4|207459.9|207309.9|207461.2|207311.2|207458.4|207308.4|20
1633957980000|2021-10-11 13:13:00|207448.4|207298.4|207485|207335|207485.1|207335.1|207448.4|207298.4|33
1633957990000|2021-10-11 13:13:10|207485.3|207335.3|207481.2|207331.2|207487|207337|207479.2|207329.2|23
1633958000000|2021-10-11 13:13:20|207480.4|207330.4|207473.9|207323.9|207482.3|207332.3|207470.5|207320.5|29
1633958010000|2021-10-11 13:13:30|207475.5|207325.5|207464.9|207314.9|207475.9|207355.4|207402.1|207296.9|33
1633958020000|2021-10-11 13:13:40|207469.5|207319.5|207466|207316|207469.5|207319.5|207460.5|207310.5|30
1633958030000|2021-10-11 13:13:50|207465.6|207315.6|207474.5|207324.5|207478.6|207328.6|207463.3|207313.3|36
1633958040000|2021-10-11 13:14:00|207475.4|207325.4|207483.7|207333.7|207487|207337|207474|207324|34
1633958050000|2021-10-11 13:14:10|207482.3|207332.3|207466.7|207316.7|207482.3|207332.3|207461.3|207311.3|28
1633958060000|2021-10-11 13:14:20|207466.3|207316.3|207462.3|207312.3|207467.8|207317.8|207461.4|207311.4|31
1633958070000|2021-10-11 13:14:30|207463|207313|207470.1|207320.1|207471.2|207321.2|207463|207313|31
1633958080000|2021-10-11 13:14:40|207470.5|207320.5|207467.9|207317.9|207471.5|207321.5|207467.9|207317.9|29
1633958090000|2021-10-11 13:14:50|207469|207319|207506.7|207356.7|207507.1|207357.1|207463.4|207313.4|31
1633958100000|2021-10-11 13:15:00|207505.7|207355.7|207506.3|207356.3|207513.9|207363.9|207499.2|207349.2|38
1633958110000|2021-10-11 13:15:10|207504|207354|207528.4|207378.4|207529.4|207379.4|207470.7|207320.7|31
1633958120000|2021-10-11 13:15:20|207528.1|207378.1|207525.1|207375.1|207531.7|207381.7|207524.3|207374.3|28
1633958130000|2021-10-11 13:15:30|207524.7|207374.7|207499.1|207349.1|207524.9|207374.9|207499.1|207349.1|31
1633958140000|2021-10-11 13:15:40|207503.7|207353.7|207504.7|207354.7|207509.4|207359.4|207482.7|207332.7|33
1633958150000|2021-10-11 13:15:50|207504.3|207354.3|207486|207336|207505.8|207355.8|207483.1|207333.1|31
1633958160000|2021-10-11 13:16:00|207487.4|207337.4|207493.2|207343.2|207507.2|207357.2|207473.3|207323.3|38
1633958170000|2021-10-11 13:16:10|207493|207343|207495|207345|207500.5|207350.5|207493|207343|29
1633958180000|2021-10-11 13:16:20|207501.9|207351.9|207485.2|207335.2|207501.9|207351.9|207480.5|207330.5|27
1633958190000|2021-10-11 13:16:30|207485.8|207335.8|207509.2|207359.2|207511|207361|207483.5|207333.5|33
1633958200000|2021-10-11 13:16:40|207507.3|207357.3|207509.5|207359.5|207511.8|207361.8|207500.5|207350.5|32
1633958210000|2021-10-11 13:16:50|207508.5|207358.5|207513.4|207363.4|207514.3|207364.3|207508.5|207358.5|27
1633958220000|2021-10-11 13:17:00|207512.8|207362.8|207509.2|207359.2|207512.8|207362.8|207497.9|207347.9|36
1633958230000|2021-10-11 13:17:10|207509.7|207359.7|207532.6|207382.6|207533.5|207383.5|207502.7|207352.7|37
1633958240000|2021-10-11 13:17:20|207531.7|207381.7|207537.4|207387.4|207548.5|207398.5|207531.7|207381.7|24
1633958250000|2021-10-11 13:17:30|207537.5|207387.5|207530.6|207380.6|207540.7|207390.7|207523.7|207373.7|24
1633958260000|2021-10-11 13:17:40|207530.3|207380.3|207515.8|207365.8|207531.4|207381.4|207513.3|207363.3|30
1633958270000|2021-10-11 13:17:50|207515.5|207365.5|207518.2|207368.2|207520.8|207370.8|207514.2|207364.2|25
1633958280000|2021-10-11 13:18:00|207519.8|207369.8|207518.6|207368.6|207519.9|207369.9|207514.9|207364.9|29
1633958290000|2021-10-11 13:18:10|207515.9|207365.9|207546.3|207396.3|207552.3|207402.3|207509.7|207359.7|25
1633958300000|2021-10-11 13:18:20|207544.1|207394.1|207549.9|207399.9|207549.9|207399.9|207533|207383|38
1633958310000|2021-10-11 13:18:30|207553.7|207403.7|207543.6|207393.6|207556.6|207406.6|207536.8|207386.8|27
1633958320000|2021-10-11 13:18:40|207545.4|207395.4|207521.4|207371.4|207545.4|207395.4|207516.9|207366.9|34
1633958330000|2021-10-11 13:18:50|207534|207384|207559.9|207409.9|207568.8|207418.8|207533.2|207383.2|35
1633958340000|2021-10-11 13:19:00|207560.3|207410.3|207565|207415|207566.7|207416.7|207558.8|207408.8|33
1633958350000|2021-10-11 13:19:10|207564.1|207414.1|207565.5|207415.5|207567.8|207417.8|207555.3|207405.3|33
1633958360000|2021-10-11 13:19:20|207566.2|207416.2|207562.3|207412.3|207566.9|207416.9|207559.4|207409.4|32
1633958370000|2021-10-11 13:19:30|207563.5|207413.5|207562.6|207412.6|207568.5|207418.5|207561.1|207411.1|29
1633958380000|2021-10-11 13:19:40|207562.9|207412.9|207568.6|207418.6|207569.4|207419.4|207560.9|207410.9|32
1633958390000|2021-10-11 13:19:50|207568.1|207418.1|207602.3|207452.3|207604.2|207454.2|207567.5|207417.5|25
1633958400000|2021-10-11 13:20:00|207602.9|207452.9|207587.7|207437.7|207606.7|207456.7|207586.5|207436.5|33
1633958410000|2021-10-11 13:20:10|207588.1|207438.1|207583.9|207433.9|207588.5|207438.5|207579.7|207429.7|27
1633958420000|2021-10-11 13:20:20|207583.7|207433.7|207582.8|207432.8|207584.2|207434.2|207582.5|207432.5|19
1633958430000|2021-10-11 13:20:30|207582.2|207432.2|207605.9|207455.9|207611|207461|207581.1|207431.1|32
1633958440000|2021-10-11 13:20:40|207607.1|207457.1|207607.8|207457.8|207609|207459|207601.6|207451.6|23
1633958450000|2021-10-11 13:20:50|207607.6|207457.6|207632.7|207482.7|207632.7|207482.7|207607.6|207457.6|30
1633958460000|2021-10-11 13:21:00|207632.3|207482.3|207646|207496|207652.1|207502.1|207625.5|207475.5|37
1633958470000|2021-10-11 13:21:10|207648.8|207498.8|207637.8|207487.8|207649.3|207499.3|207637.5|207487.5|34
1633958480000|2021-10-11 13:21:20|207636|207486|207642.9|207492.9|207644.6|207494.6|207636|207486|36
1633958490000|2021-10-11 13:21:30|207642.8|207492.8|207661.4|207511.4|207661.4|207511.4|207641.8|207491.8|34
1633958500000|2021-10-11 13:21:40|207655.3|207505.3|207656.2|207506.2|207658|207508|207655.3|207505.3|27
1633958510000|2021-10-11 13:21:50|207656|207506|207653.1|207503.1|207659.2|207509.2|207652.8|207502.8|28
1633958520000|2021-10-11 13:22:00|207654.4|207504.4|207643.5|207493.5|207658.4|207508.4|207643.5|207493.5|25
1633958530000|2021-10-11 13:22:10|207647.5|207497.5|207642.6|207492.6|207647.5|207497.5|207641.1|207491.1|26
1633958540000|2021-10-11 13:22:20|207642.4|207492.4|207640.6|207490.6|207643.1|207493.1|207636.5|207486.5|33
1633958550000|2021-10-11 13:22:30|207643.2|207493.2|207644.7|207494.7|207649.9|207499.9|207636|207486|38
1633958560000|2021-10-11 13:22:40|207652.1|207502.1|207680.3|207530.3|207680.3|207530.3|207646.5|207496.5|28
1633958570000|2021-10-11 13:22:50|207682.4|207532.4|207679.2|207529.2|207686.6|207536.6|207676.9|207526.9|31
1633958580000|2021-10-11 13:23:00|207679.5|207529.5|207679.8|207529.8|207680.1|207530.1|207678|207528|24
1633958590000|2021-10-11 13:23:10|207679.9|207529.9|207678.1|207528.1|207681.9|207531.9|207677.6|207527.6|23
1633958600000|2021-10-11 13:23:20|207678.8|207528.8|207678.6|207528.6|207679|207529|207678.4|207528.4|8
1633958610000|2021-10-11 13:23:30|207677.6|207527.6|207680.3|207530.3|207680.4|207530.4|207676.2|207526.2|15
1633958620000|2021-10-11 13:23:40|207679.9|207529.9|207677.9|207527.9|207682.6|207532.6|207676.6|207526.6|20
1633958630000|2021-10-11 13:23:50|207678.3|207528.3|207683.9|207533.9|207688.4|207538.4|207678.3|207528.3|18
1633958640000|2021-10-11 13:24:00|207684.9|207534.9|207675.7|207525.7|207684.9|207534.9|207675.2|207525.2|24
1633958650000|2021-10-11 13:24:10|207678.6|207528.6|207679|207529|207679|207529|207675.8|207525.8|30
1633958660000|2021-10-11 13:24:20|207678.9|207528.9|207656.4|207506.4|207679.6|207529.6|207655|207505|22
1633958670000|2021-10-11 13:24:30|207656.2|207506.2|207627.9|207477.9|207656.2|207506.2|207625.1|207475.1|27
1633958680000|2021-10-11 13:24:40|207636.4|207486.4|207631.2|207481.2|207636.4|207486.4|207631|207481|31
1633958690000|2021-10-11 13:24:50|207621.4|207471.4|207624.5|207474.5|207629.7|207479.7|207621|207471|31
1633958700000|2021-10-11 13:25:00|207627.3|207477.3|207614.4|207464.4|207629.7|207479.7|207613.9|207463.9|37
1633958710000|2021-10-11 13:25:10|207611.1|207461.1|207578.6|207428.6|207611.1|207461.1|207555.8|207405.8|32
1633958720000|2021-10-11 13:25:20|207578.2|207428.2|207571.9|207421.9|207599.3|207449.3|207567.7|207417.7|38
1633958730000|2021-10-11 13:25:30|207572.6|207422.6|207591.3|207441.3|207592.8|207442.8|207570.7|207420.7|26
1633958740000|2021-10-11 13:25:40|207591|207441|207575|207425|207591.4|207441.4|207567.8|207417.8|27
1633958750000|2021-10-11 13:25:50|207578.6|207428.6|207580|207430|207582.2|207432.2|207576.4|207426.4|32
1633958760000|2021-10-11 13:26:00|207578.5|207428.5|207587.8|207437.8|207589.1|207439.1|207578.5|207428.5|19
1633958770000|2021-10-11 13:26:10|207587.9|207437.9|207591.4|207441.4|207600.1|207450.1|207587.3|207437.3|29
1633958780000|2021-10-11 13:26:20|207592.1|207442.1|207583.2|207433.2|207592.1|207442.1|207581.3|207431.3|22
1633958790000|2021-10-11 13:26:30|207584.8|207434.8|207596.6|207446.6|207596.6|207446.6|207584.6|207434.6|19
1633958800000|2021-10-11 13:26:40|207598.2|207448.2|207601.3|207451.3|207602.6|207452.6|207590.8|207440.8|29
1633958810000|2021-10-11 13:26:50|207601.6|207451.6|207604.1|207454.1|207607.5|207457.5|207595.5|207445.5|27
1633958820000|2021-10-11 13:27:00|207603.9|207453.9|207644.7|207494.7|207658.2|207508.2|207603.8|207453.8|35
1633958830000|2021-10-11 13:27:10|207645.7|207495.7|207639.1|207489.1|207645.7|207495.7|207636.3|207486.3|22
1633958840000|2021-10-11 13:27:20|207636.8|207486.8|207643.8|207493.8|207651.5|207501.5|207636.5|207486.5|26
1633958850000|2021-10-11 13:27:30|207644.6|207494.6|207644.1|207494.1|207645.1|207495.1|207633.6|207483.6|29
1633958860000|2021-10-11 13:27:40|207642.8|207492.8|207643.8|207493.8|207645.1|207495.1|207642.8|207492.8|24
1633958870000|2021-10-11 13:27:50|207643.7|207493.7|207645.4|207495.4|207645.4|207495.4|207641.7|207491.7|23
1633958880000|2021-10-11 13:28:00|207644.2|207494.2|207643.5|207493.5|207649.6|207499.6|207643.2|207493.2|32
1633958890000|2021-10-11 13:28:10|207643.7|207493.7|207645.3|207495.3|207649.4|207499.4|207643.7|207493.7|27
1633958900000|2021-10-11 13:28:20|207644.7|207494.7|207639.7|207489.7|207646.2|207496.2|207638.8|207488.8|24
1633958910000|2021-10-11 13:28:30|207640.6|207490.6|207635.2|207485.2|207642.6|207492.6|207633.7|207483.7|29
1633958920000|2021-10-11 13:28:40|207636.1|207486.1|207634|207484|207638.8|207488.8|207633.9|207483.9|22
1633958930000|2021-10-11 13:28:50|207633.9|207483.9|207619|207469|207634.8|207484.8|207602.8|207452.8|34
1633958940000|2021-10-11 13:29:00|207633.5|207483.5|207647.6|207497.6|207649.8|207499.8|207633.5|207483.5|30
1633958950000|2021-10-11 13:29:10|207648|207498|207646.9|207496.9|207649.8|207499.8|207645.7|207495.7|29
1633958960000|2021-10-11 13:29:20|207645.5|207495.5|207648|207498|207648|207498|207645.4|207495.4|22
1633958970000|2021-10-11 13:29:30|207647.2|207497.2|207646.6|207496.6|207652.3|207502.3|207646.6|207496.6|30
1633958980000|2021-10-11 13:29:40|207646.5|207496.5|207649.6|207499.6|207673.9|207523.9|207646|207496|33
1633958990000|2021-10-11 13:29:50|207651.6|207501.6|207644.8|207494.8|207652.2|207502.2|207644.1|207494.1|21
1633959000000|2021-10-11 13:30:00|207646.1|207496.1|207687.7|207537.7|207690|207540|207646.1|207496.1|37
1633959010000|2021-10-11 13:30:10|207686.3|207536.3|207685|207535|207689.2|207539.2|207679.2|207529.2|38
1633959020000|2021-10-11 13:30:20|207685.9|207535.9|207724.5|207574.5|207724.5|207574.5|207682.3|207532.3|39
1633959030000|2021-10-11 13:30:30|207723.7|207573.7|207725.7|207575.7|207730.3|207580.3|207722.8|207572.8|38
1633959040000|2021-10-11 13:30:40|207725.5|207575.5|207731.9|207581.9|207731.9|207581.9|207723.6|207573.6|32
1633959050000|2021-10-11 13:30:50|207731.6|207581.6|207723.7|207573.7|207731.6|207581.6|207718.4|207568.4|35
1633959060000|2021-10-11 13:31:00|207721.9|207571.9|207687.9|207537.9|207722|207572|207687.8|207537.8|35
1633959070000|2021-10-11 13:31:10|207684.7|207534.7|207723.2|207573.2|207727.8|207577.8|207684.7|207534.7|40
1633959080000|2021-10-11 13:31:20|207722.1|207572.1|207815.7|207665.7|207818.8|207668.8|207718.6|207568.6|36
1633959090000|2021-10-11 13:31:30|207815.4|207665.4|207814.2|207664.2|207816.4|207666.4|207812.8|207662.8|20
1633959100000|2021-10-11 13:31:40|207814.4|207664.4|207820.8|207670.8|207825.9|207675.9|207814.1|207664.1|25
1633959110000|2021-10-11 13:31:50|207820.9|207670.9|207821.5|207671.5|207822|207672|207812.6|207662.6|29
1633959120000|2021-10-11 13:32:00|207819.4|207669.4|207815.7|207665.7|207819.9|207669.9|207813.2|207663.2|29
1633959130000|2021-10-11 13:32:10|207818.3|207668.3|207844.7|207694.7|207847.2|207697.2|207818|207668|28
1633959140000|2021-10-11 13:32:20|207843.6|207693.6|207819.9|207669.9|207844.1|207694.1|207816|207666|32
1633959150000|2021-10-11 13:32:30|207819.4|207669.4|207816.9|207666.9|207822.4|207672.4|207815.5|207665.5|33
1633959160000|2021-10-11 13:32:40|207817.3|207667.3|207815.9|207665.9|207819.7|207669.7|207809.3|207659.3|36
1633959170000|2021-10-11 13:32:50|207815.5|207665.5|207809.9|207659.9|207818.4|207668.4|207809.1|207659.1|32
1633959180000|2021-10-11 13:33:00|207805.4|207655.4|207814.4|207664.4|207814.4|207664.4|207805.4|207655.4|30
1633959190000|2021-10-11 13:33:10|207813.7|207663.7|207817.6|207667.6|207821.5|207671.5|207801.8|207651.8|32
1633959200000|2021-10-11 13:33:20|207817.3|207667.3|207820|207670|207821|207671|207816.4|207666.4|34
1633959210000|2021-10-11 13:33:30|207819.9|207669.9|207819.4|207669.4|207819.9|207669.9|207811.6|207661.6|36
1633959220000|2021-10-11 13:33:40|207819.3|207669.3|207816.5|207666.5|207820.4|207670.4|207810.3|207660.3|34
1633959230000|2021-10-11 13:33:50|207817.3|207667.3|207816|207666|207817.6|207667.6|207813.9|207663.9|33
1633959240000|2021-10-11 13:34:00|207815.1|207665.1|207825.3|207675.3|207827.5|207677.5|207815.1|207665.1|38
1633959250000|2021-10-11 13:34:10|207823|207673|207826.1|207676.1|207826.8|207676.8|207823|207673|31
1633959260000|2021-10-11 13:34:20|207825.5|207675.5|207911.3|207761.3|207916.4|207766.4|207818.5|207668.5|36
1633959270000|2021-10-11 13:34:30|207912.6|207762.6|207909.6|207759.6|207913.6|207763.6|207907.8|207757.8|30
1633959280000|2021-10-11 13:34:40|207910|207760|207896|207746|207910|207760|207890|207740|39
1633959290000|2021-10-11 13:34:50|207894.7|207744.7|207886.5|207736.5|207894.7|207744.7|207885.3|207735.3|35
1633959300000|2021-10-11 13:35:00|207888.7|207738.7|207883.2|207733.2|207888.7|207738.7|207860.6|207710.6|34
1633959310000|2021-10-11 13:35:10|207885.7|207735.7|207891.7|207741.7|207892.5|207742.5|207884.3|207734.3|33
1633959320000|2021-10-11 13:35:20|207892.9|207742.9|207889.9|207739.9|207893.6|207743.6|207887.9|207737.9|34
1633959330000|2021-10-11 13:35:30|207890|207740|207853.8|207703.8|207894.2|207744.2|207852|207702|36
1633959340000|2021-10-11 13:35:40|207852.8|207702.8|207857.1|207707.1|207859.5|207709.5|207848.9|207698.9|36
1633959350000|2021-10-11 13:35:50|207855.7|207705.7|207853.6|207703.6|207859|207709|207848.1|207698.1|39
1633959360000|2021-10-11 13:36:00|207851.1|207701.1|207847.7|207697.7|207855.8|207705.8|207845.4|207695.4|36
1633959370000|2021-10-11 13:36:10|207847.2|207697.2|207845.1|207695.1|207849.8|207699.8|207844.7|207694.7|31
1633959380000|2021-10-11 13:36:20|207845.6|207695.6|207849.6|207699.6|207855.3|207705.3|207845.3|207695.3|35
1633959390000|2021-10-11 13:36:30|207849.2|207699.2|207853.5|207703.5|207853.7|207703.7|207844.9|207694.9|33
1633959400000|2021-10-11 13:36:40|207853.8|207703.8|207850.9|207700.9|207856|207706|207850.9|207700.9|31
1633959410000|2021-10-11 13:36:50|207851.1|207701.1|207849.1|207699.1|207852.2|207702.2|207841.1|207691.1|29
1633959420000|2021-10-11 13:37:00|207848.6|207698.6|207850.5|207700.5|207853.7|207703.7|207847.9|207697.9|31
1633959430000|2021-10-11 13:37:10|207851|207701|207859.7|207709.7|207861.8|207711.8|207851|207701|34
1633959440000|2021-10-11 13:37:20|207859.3|207709.3|207898.9|207748.9|207898.9|207748.9|207856.6|207706.6|32
1633959450000|2021-10-11 13:37:30|207898.5|207748.5|207890.5|207740.5|207899.6|207749.6|207890|207740|31
1633959460000|2021-10-11 13:37:40|207891.1|207741.1|207886.2|207736.2|207896.8|207746.8|207885.1|207735.1|35
1633959470000|2021-10-11 13:37:50|207885.9|207735.9|207850.2|207700.2|207887.7|207737.7|207846.1|207696.1|38
1633959480000|2021-10-11 13:38:00|207847.2|207697.2|207848.8|207698.8|207853.7|207703.7|207844.5|207694.5|36
1633959490000|2021-10-11 13:38:10|207846.8|207696.8|207820|207670|207847.7|207697.7|207811.3|207661.3|36
1633959500000|2021-10-11 13:38:20|207820.3|207670.3|207812|207662|207829.9|207679.9|207807.1|207657.1|35
1633959510000|2021-10-11 13:38:30|207811.3|207661.3|207798.6|207648.6|207816.9|207666.9|207795.4|207645.4|32
1633959520000|2021-10-11 13:38:40|207800.9|207650.9|207803.3|207653.3|207807.1|207657.1|207793.6|207643.6|28
1633959530000|2021-10-11 13:38:50|207802.9|207652.9|207778.9|207628.9|207802.9|207652.9|207765.8|207615.8|38
1633959540000|2021-10-11 13:39:00|207780.9|207630.9|207758.5|207608.5|207800.6|207650.6|207750.6|207600.6|38
1633959550000|2021-10-11 13:39:10|207760.3|207610.3|207778.3|207628.3|207780.8|207630.8|207752.7|207602.7|35
1633959560000|2021-10-11 13:39:20|207777.8|207627.8|207766.3|207616.3|207777.8|207627.8|207762.6|207612.6|33
1633959570000|2021-10-11 13:39:30|207764.9|207614.9|207801.3|207651.3|207805.6|207655.6|207761|207611|35
1633959580000|2021-10-11 13:39:40|207800.6|207650.6|207803.5|207653.5|207806.7|207656.7|207800.1|207650.1|31
1633959590000|2021-10-11 13:39:50|207803.8|207653.8|207779.8|207629.8|207803.8|207653.8|207764.1|207614.1|37
1633959600000|2021-10-11 13:40:00|207774.6|207624.6|207768.7|207618.7|207774.6|207624.6|207762|207612|37
1633959610000|2021-10-11 13:40:10|207772.7|207622.7|207797.4|207647.4|207797.4|207647.4|207766.6|207616.6|36
1633959620000|2021-10-11 13:40:20|207797.6|207647.6|207788.7|207638.7|207813.4|207663.4|207781.2|207631.2|39
1633959630000|2021-10-11 13:40:30|207791.4|207641.4|207780.5|207630.5|207797.2|207647.2|207771.2|207621.2|35
1633959640000|2021-10-11 13:40:40|207789.7|207639.7|207801.2|207651.2|207805|207655|207786.2|207636.2|31
1633959650000|2021-10-11 13:40:50|207800.5|207650.5|207763.4|207613.4|207804.9|207654.9|207759.1|207609.1|37
1633959660000|2021-10-11 13:41:00|207762.8|207612.8|207803.4|207653.4|207805.2|207655.2|207758|207608|39
1633959670000|2021-10-11 13:41:10|207804.2|207654.2|207809.4|207659.4|207811.1|207661.1|207782.7|207632.7|35
1633959680000|2021-10-11 13:41:20|207806.7|207656.7|207807.6|207657.6|207813.4|207663.4|207801|207651|34
1633959690000|2021-10-11 13:41:30|207806.3|207656.3|207804.2|207654.2|207810.6|207660.6|207801.8|207651.8|35
1633959700000|2021-10-11 13:41:40|207804.6|207654.6|207783.5|207633.5|207805|207655|207775.9|207625.9|31
1633959710000|2021-10-11 13:41:50|207782.2|207632.2|207801.6|207651.6|207805.6|207655.6|207769|207619|32
1633959720000|2021-10-11 13:42:00|207802.7|207652.7|207786.8|207636.8|207802.7|207652.7|207780.8|207630.8|35
1633959730000|2021-10-11 13:42:10|207786.3|207636.3|207776.3|207626.3|207786.7|207636.7|207772.7|207622.7|32
1633959740000|2021-10-11 13:42:20|207774.9|207624.9|207772.3|207622.3|207777.1|207627.1|207769.6|207619.6|33
1633959750000|2021-10-11 13:42:30|207772.4|207622.4|207771.6|207621.6|207773.2|207623.2|207770.2|207620.2|32
1633959760000|2021-10-11 13:42:40|207771.3|207621.3|207770|207620|207772|207622|207769.3|207619.3|23
1633959770000|2021-10-11 13:42:50|207770.8|207620.8|207772.1|207622.1|207774.3|207624.3|207763.2|207613.2|32
1633959780000|2021-10-11 13:43:00|207770.8|207620.8|207763.7|207613.7|207770.8|207620.8|207743.4|207593.4|34
1633959790000|2021-10-11 13:43:10|207767.6|207617.6|207770.9|207620.9|207781.3|207631.3|207764.5|207614.5|38
1633959800000|2021-10-11 13:43:20|207769.3|207619.3|207743|207593|207772.6|207622.6|207742.1|207592.1|37
1633959810000|2021-10-11 13:43:30|207742.5|207592.5|207793.4|207643.4|207793.4|207643.4|207742.1|207592.1|37
1633959820000|2021-10-11 13:43:40|207791.1|207641.1|207781.8|207631.8|207798|207648|207777.2|207627.2|31
1633959830000|2021-10-11 13:43:50|207781.5|207631.5|207785.4|207635.4|207789.4|207639.4|207775.2|207625.2|30
1633959840000|2021-10-11 13:44:00|207784.5|207634.5|207828.3|207678.3|207843|207693|207781.3|207631.3|37
1633959850000|2021-10-11 13:44:10|207831.3|207681.3|207822.4|207672.4|207833|207683|207817.6|207667.6|38
1633959860000|2021-10-11 13:44:20|207822.8|207672.8|207829.6|207679.6|207834.6|207684.6|207812.5|207662.5|36
1633959870000|2021-10-11 13:44:30|207825.8|207675.8|207827.2|207677.2|207829.2|207679.2|207824.4|207674.4|25
1633959880000|2021-10-11 13:44:40|207825.9|207675.9|207824.9|207674.9|207826.4|207676.4|207812.4|207662.4|30
1633959890000|2021-10-11 13:44:50|207823.6|207673.6|207821.1|207671.1|207824.5|207674.5|207818.6|207668.6|29
1633959900000|2021-10-11 13:45:00|207820.6|207670.6|207817.5|207667.5|207828.4|207678.4|207814.4|207664.4|34
1633959910000|2021-10-11 13:45:10|207817.3|207667.3|207893|207743|207894|207744|207817.3|207667.3|36
1633959920000|2021-10-11 13:45:20|207893.1|207743.1|207886.3|207736.3|207894.6|207744.6|207886.3|207736.3|30
1633959930000|2021-10-11 13:45:30|207858.7|207708.7|207841.6|207691.6|207858.7|207708.7|207840.3|207690.3|30
1633959940000|2021-10-11 13:45:40|207842.8|207692.8|207846.3|207696.3|207853.9|207703.9|207842.8|207692.8|31
1633959950000|2021-10-11 13:45:50|207845|207695|207834.9|207684.9|207848|207698|207831.7|207681.7|37
1633959960000|2021-10-11 13:46:00|207832.4|207682.4|207852.6|207702.6|207856.8|207706.8|207830.8|207680.8|39
1633959970000|2021-10-11 13:46:10|207851.8|207701.8|207855.9|207705.9|207855.9|207705.9|207850.4|207700.4|20
1633959980000|2021-10-11 13:46:20|207855.3|207705.3|207857.2|207707.2|207860.6|207710.6|207852.3|207702.3|21
1633959990000|2021-10-11 13:46:30|207857.4|207707.4|207855.8|207705.8|207858.2|207708.2|207851.3|207701.3|32
1633960000000|2021-10-11 13:46:40|207855.1|207705.1|207856.7|207706.7|207860.4|207710.4|207854.2|207704.2|36
1633960010000|2021-10-11 13:46:50|207856.2|207706.2|207859.5|207709.5|207860.8|207710.8|207855.8|207705.8|35
1633960020000|2021-10-11 13:47:00|207859.7|207709.7|207913.5|207763.5|207913.5|207763.5|207858.3|207708.3|33
1633960030000|2021-10-11 13:47:10|207913.7|207763.7|207946.2|207796.2|207948.5|207798.5|207913.7|207763.7|38
1633960040000|2021-10-11 13:47:20|207950.1|207800.1|207953.3|207803.3|207953.3|207803.3|207946.5|207796.5|29
1633960050000|2021-10-11 13:47:30|207958.9|207808.9|208005.1|207855.1|208005.1|207855.1|207955|207805|37
1633960060000|2021-10-11 13:47:40|208004.4|207854.4|208005.3|207855.3|208007.7|207857.7|208002|207852|27
1633960070000|2021-10-11 13:47:50|208005.6|207855.6|208006|207856|208007.4|207857.4|208005.5|207855.5|22
1633960080000|2021-10-11 13:48:00|208004.6|207854.6|208040.3|207890.3|208046.1|207896.1|208002.3|207852.3|33
1633960090000|2021-10-11 13:48:10|208042.8|207892.8|208158.8|208008.8|208188.5|208038.5|208042.8|207892.8|40
1633960100000|2021-10-11 13:48:20|208157.4|208007.4|208128.6|207978.6|208157.4|208007.4|208124.1|207974.1|37
1633960110000|2021-10-11 13:48:30|208128.5|207978.5|208134.1|207984.1|208135.2|207985.2|208126.5|207976.5|25
1633960120000|2021-10-11 13:48:40|208133|207983|208132.9|207982.9|208135.3|207985.3|208127.6|207977.6|30
1633960130000|2021-10-11 13:48:50|208131.7|207981.7|208078|207928|208132.1|207982.1|208078|207928|26
1633960140000|2021-10-11 13:49:00|208071.8|207921.8|208080.2|207930.2|208080.6|207930.6|208071.8|207921.8|35
1633960150000|2021-10-11 13:49:10|208079.4|207929.4|208090.2|207940.2|208090.2|207940.2|208079|207929|29
1633960160000|2021-10-11 13:49:20|208088.3|207938.3|208092.2|207942.2|208093.6|207943.6|208088|207938|32
1633960170000|2021-10-11 13:49:30|208092.7|207942.7|208091.2|207941.2|208093.4|207943.4|208090.4|207940.4|28
1633960180000|2021-10-11 13:49:40|208090.8|207940.8|208043.8|207893.8|208093.4|207943.4|208038.9|207888.9|29
1633960190000|2021-10-11 13:49:50|208042.5|207892.5|208087.3|207937.3|208088.1|207938.1|208040.5|207890.5|37
1633960200000|2021-10-11 13:50:00|208088|207938|208096.9|207946.9|208097.2|207947.2|208088|207938|37
1633960210000|2021-10-11 13:50:10|208098.1|207948.1|208122.8|207972.8|208125.8|207975.8|208096.6|207946.6|34
1633960220000|2021-10-11 13:50:20|208122.5|207972.5|208128.4|207978.4|208128.4|207978.4|208120.7|207970.7|31
1633960230000|2021-10-11 13:50:30|208127.5|207977.5|208124.8|207974.8|208128.5|207978.5|208120.3|207970.3|25
1633960240000|2021-10-11 13:50:40|208124.4|207974.4|208158.6|208008.6|208159.4|208009.4|208120.3|207970.3|34
1633960250000|2021-10-11 13:50:50|208158.1|208008.1|208144.8|207994.8|208158.3|208008.3|208143.6|207993.6|35
1633960260000|2021-10-11 13:51:00|208146|207996|208138|207988|208146.5|207996.5|208134.9|207984.9|26
1633960270000|2021-10-11 13:51:10|208138.1|207988.1|208131.3|207981.3|208138.1|207988.1|208127.7|207977.7|33
1633960280000|2021-10-11 13:51:20|208131.2|207981.2|208118.2|207968.2|208150.3|208000.3|208117.2|207967.2|36
1633960290000|2021-10-11 13:51:30|208116.9|207966.9|208085.7|207935.7|208117.3|207967.3|208083.3|207933.3|34
1633960300000|2021-10-11 13:51:40|208086.8|207936.8|208084|207934|208087.3|207937.3|208083.9|207933.9|27
1633960310000|2021-10-11 13:51:50|208083.9|207933.9|208079.1|207929.1|208083.9|207933.9|208075.8|207925.8|25
1633960320000|2021-10-11 13:52:00|208079.4|207929.4|208072.2|207922.2|208079.4|207929.4|208032|207882|35
1633960330000|2021-10-11 13:52:10|208071|207921|208085.3|207935.3|208086.6|207936.6|208068.5|207918.5|30
1633960340000|2021-10-11 13:52:20|208086.5|207936.5|208066.3|207916.3|208087.9|207937.9|208061|207911|33
1633960350000|2021-10-11 13:52:30|208066.6|207916.6|208107.9|207957.9|208108.8|207958.8|208040.5|207890.5|35
1633960360000|2021-10-11 13:52:40|208106.7|207956.7|208084.1|207934.1|208108.1|207958.1|208081.8|207931.8|37
1633960370000|2021-10-11 13:52:50|208085.4|207935.4|208082.5|207932.5|208094.7|207944.7|208069.6|207919.6|37
1633960380000|2021-10-11 13:53:00|208083.6|207933.6|208089.8|207939.8|208090.9|207940.9|208076.7|207926.7|32
1633960390000|2021-10-11 13:53:10|208088.7|207938.7|208137.2|207987.2|208137.2|207987.2|208088.3|207938.3|35
1633960400000|2021-10-11 13:53:20|208137.4|207987.4|208121.4|207971.4|208141.3|207991.3|208111.8|207961.8|30
1633960410000|2021-10-11 13:53:30|208123.2|207973.2|208129.9|207979.9|208130.8|207980.8|208122.5|207972.5|25
1633960420000|2021-10-11 13:53:40|208132.6|207982.6|208132.1|207982.1|208134.1|207984.1|208127.7|207977.7|35
1633960430000|2021-10-11 13:53:50|208132.9|207982.9|208125.1|207975.1|208135.9|207985.9|208125.1|207975.1|34
1633960440000|2021-10-11 13:54:00|208125|207975|208127.2|207977.2|208131.9|207981.9|208119.6|207969.6|36
1633960450000|2021-10-11 13:54:10|208126.9|207976.9|208127.7|207977.7|208130.2|207980.2|208125.1|207975.1|28
1633960460000|2021-10-11 13:54:20|208127.3|207977.3|208125.3|207975.3|208139.9|207989.9|208123|207973|35
1633960470000|2021-10-11 13:54:30|208124.2|207974.2|208126.4|207976.4|208127.5|207977.5|208124.2|207974.2|29
1633960480000|2021-10-11 13:54:40|208127.2|207977.2|208151.8|208001.8|208156.8|208006.8|208126.6|207976.6|32
1633960490000|2021-10-11 13:54:50|208153|208003|208165.2|208015.2|208165.7|208015.7|208151.1|208001.1|30
1633960500000|2021-10-11 13:55:00|208165.6|208015.6|208158.5|208008.5|208168|208018|208158.5|208008.5|27
1633960510000|2021-10-11 13:55:10|208158.9|208008.9|208157|208007|208160.7|208010.7|208130.4|207980.4|36
1633960520000|2021-10-11 13:55:20|208157.2|208007.2|208157.2|208007.2|208160.6|208010.6|208156|208006|24
1633960530000|2021-10-11 13:55:30|208156.5|208006.5|208128.1|207978.1|208156.7|208006.7|208127.1|207977.1|27
1633960540000|2021-10-11 13:55:40|208128.3|207978.3|208129.9|207979.9|208138.6|207988.6|208128|207978|35
1633960550000|2021-10-11 13:55:50|208128.4|207978.4|208128.7|207978.7|208132.9|207982.9|208126.8|207976.8|39
1633960560000|2021-10-11 13:56:00|208128.5|207978.5|208131|207981|208141.7|207991.7|208128.5|207978.5|32
1633960570000|2021-10-11 13:56:10|208130.2|207980.2|208134.8|207984.8|208136.9|207986.9|208130.2|207980.2|27
1633960580000|2021-10-11 13:56:20|208134.9|207984.9|208157.8|208007.8|208159.5|208009.5|208134.7|207984.7|30
1633960590000|2021-10-11 13:56:30|208157.2|208007.2|208159.6|208009.6|208159.8|208009.8|208155.7|208005.7|31
1633960600000|2021-10-11 13:56:40|208160.2|208010.2|208160.4|208010.4|208160.9|208010.9|208158.5|208008.5|24
1633960610000|2021-10-11 13:56:50|208160.3|208010.3|208198|208048|208198|208048|208156|208006|30
1633960620000|2021-10-11 13:57:00|208200.9|208050.9|208204.3|208054.3|208208.6|208101.1|208151.1|208047|37
1633960630000|2021-10-11 13:57:10|208205.2|208055.2|208167.3|208017.3|208206.2|208079.3|208129.3|208017.3|31
1633960640000|2021-10-11 13:57:20|208167.8|208017.8|208191.6|208041.6|208192.8|208042.8|208162|208012|34
1633960650000|2021-10-11 13:57:30|208190.4|208040.4|208188.6|208038.6|208191.3|208041.3|208184.4|208034.4|24
1633960660000|2021-10-11 13:57:40|208187.6|208037.6|208199.3|208049.3|208203.1|208053.1|208187.6|208037.6|29
1633960670000|2021-10-11 13:57:50|208197.7|208047.7|208200|208050|208202.9|208052.9|208197.7|208047.7|26
1633960680000|2021-10-11 13:58:00|208197.7|208047.7|208195.9|208045.9|208201.4|208051.4|208188.5|208038.5|33
1633960690000|2021-10-11 13:58:10|208195.6|208045.6|208197|208047|208198.8|208048.8|208186.4|208036.4|33
1633960700000|2021-10-11 13:58:20|208195.5|208045.5|208178.4|208028.4|208197.6|208047.6|208178.4|208028.4|37
1633960710000|2021-10-11 13:58:30|208179.4|208029.4|208175|208025|208183.5|208033.5|208172.6|208022.6|35
1633960720000|2021-10-11 13:58:40|208170.6|208020.6|208194.6|208044.6|208194.6|208044.6|208170.6|208020.6|34
1633960730000|2021-10-11 13:58:50|208193.3|208043.3|208200.5|208050.5|208201.5|208051.5|208193.3|208043.3|32
1633960740000|2021-10-11 13:59:00|208203|208053|208193.4|208043.4|208203|208053|208177.6|208027.6|35
1633960750000|2021-10-11 13:59:10|208194.7|208044.7|208189.3|208039.3|208195.2|208045.2|208189.3|208039.3|22
1633960760000|2021-10-11 13:59:20|208189.2|208039.2|208188.5|208038.5|208196.4|208046.4|208188.4|208038.4|24
1633960770000|2021-10-11 13:59:30|208189.9|208039.9|208193.1|208043.1|208194.5|208044.5|208176.6|208026.6|36
1633960780000|2021-10-11 13:59:40|208198.7|208048.7|208182.6|208032.6|208202.2|208052.2|208182|208032|29
1633960790000|2021-10-11 13:59:50|208186|208036|208177|208027|208186.6|208036.6|208177|208027|33
1633960800000|2021-10-11 14:00:00|208180|208030|208186.3|208036.3|208209.1|208059.1|208175|208025|38
1633960810000|2021-10-11 14:00:10|208186.1|208036.1|208202.5|208052.5|208211.3|208061.3|208186.1|208036.1|39
1633960820000|2021-10-11 14:00:20|208204.9|208054.9|208206.2|208056.2|208212.7|208062.7|208204.9|208054.9|36
1633960830000|2021-10-11 14:00:30|208206.6|208056.6|208186.9|208036.9|208207.3|208057.3|208182.1|208032.1|32
1633960840000|2021-10-11 14:00:40|208186.4|208036.4|208185.4|208035.4|208188.6|208038.6|208165.9|208015.9|33
1633960850000|2021-10-11 14:00:50|208186.7|208036.7|208177.9|208027.9|208186.7|208036.7|208169.1|208019.1|28
1633960860000|2021-10-11 14:01:00|208176.2|208026.2|208178.8|208028.8|208191.7|208041.7|208170.3|208020.3|31
1633960870000|2021-10-11 14:01:10|208178.2|208028.2|208200.3|208050.3|208200.3|208050.3|208176.3|208026.3|37
1633960880000|2021-10-11 14:01:20|208200.1|208050.1|208188.9|208038.9|208200.3|208050.3|208179.7|208029.7|30
1633960890000|2021-10-11 14:01:30|208189.1|208039.1|208197.1|208047.1|208197.2|208047.2|208184.4|208034.4|25
1633960900000|2021-10-11 14:01:40|208197|208047|208192.7|208042.7|208198.5|208048.5|208190.3|208040.3|27
1633960910000|2021-10-11 14:01:50|208192.6|208042.6|208183.2|208033.2|208193.6|208043.6|208180.3|208030.3|31
1633960920000|2021-10-11 14:02:00|208180.6|208030.6|208172.6|208022.6|208180.6|208030.6|208172.2|208022.2|22
1633960930000|2021-10-11 14:02:10|208172.5|208022.5|208152.4|208002.4|208176.1|208026.1|208152.4|208002.4|22
1633960940000|2021-10-11 14:02:20|208172.5|208022.5|208175.6|208025.6|208178.1|208028.1|208172.5|208022.5|24
1633960950000|2021-10-11 14:02:30|208175.4|208025.4|208173.7|208023.7|208175.5|208025.5|208173.2|208023.2|18
1633960960000|2021-10-11 14:02:40|208174.1|208024.1|208171.5|208021.5|208174.9|208024.9|208171.5|208021.5|14
1633960970000|2021-10-11 14:02:50|208171.8|208021.8|208177.5|208027.5|208180.1|208030.1|208171.2|208021.2|25
1633960980000|2021-10-11 14:03:00|208192|208042|208167.5|208017.5|208195.4|208045.4|208164.7|208014.7|31
1633960990000|2021-10-11 14:03:10|208150.4|208000.4|208051.8|207901.8|208150.4|208000.4|208045.5|207895.5|39
1633961000000|2021-10-11 14:03:20|208052.7|207902.7|208054.6|207904.6|208091.5|207941.5|208050.8|207900.8|35
1633961010000|2021-10-11 14:03:30|208055.1|207905.1|208061.2|207911.2|208061.2|207911.2|208019.2|207869.2|36
1633961020000|2021-10-11 14:03:40|208060.7|207910.7|208028|207878|208068.1|207918.1|208028|207878|25
1633961030000|2021-10-11 14:03:50|208027.1|207877.1|208037.5|207887.5|208037.9|207887.9|208015.3|207865.3|37
1633961040000|2021-10-11 14:04:00|208037.4|207887.4|208033|207883|208045.5|207895.5|208023.2|207873.2|38
1633961050000|2021-10-11 14:04:10|208035.9|207885.9|208003.4|207853.4|208041.5|207891.5|208003.4|207853.4|37
1633961060000|2021-10-11 14:04:20|208005.4|207855.4|207994.9|207844.9|208009.8|207859.8|207985.1|207835.1|31
1633961070000|2021-10-11 14:04:30|207995.5|207845.5|208009.5|207859.5|208018.3|207868.3|207992.1|207842.1|34
1633961080000|2021-10-11 14:04:40|208011.7|207861.7|207992.5|207842.5|208013.2|207863.2|207984.4|207834.4|33
1633961090000|2021-10-11 14:04:50|207991.1|207841.1|207990.3|207840.3|207999.8|207849.8|207989.5|207839.5|36
1633961100000|2021-10-11 14:05:00|207988.9|207838.9|207986.6|207836.6|207998.7|207848.7|207985.2|207835.2|36
1633961110000|2021-10-11 14:05:10|207988.1|207838.1|207982.5|207832.5|207989.8|207839.8|207980.1|207830.1|36
1633961120000|2021-10-11 14:05:20|207983.1|207833.1|207942.5|207792.5|207984.8|207834.8|207925.3|207775.3|35
1633961130000|2021-10-11 14:05:30|207920.6|207770.6|207887.5|207737.5|207928.1|207778.1|207886.6|207736.6|37
1633961140000|2021-10-11 14:05:40|207886.2|207736.2|207866|207716|207897.4|207747.4|207861|207711|39
1633961150000|2021-10-11 14:05:50|207865.4|207715.4|207900.8|207750.8|207900.8|207750.8|207854.8|207704.8|35
1633961160000|2021-10-11 14:06:00|207900.6|207750.6|207862.4|207712.4|207900.7|207750.7|207853.6|207703.6|37
1633961170000|2021-10-11 14:06:10|207862.9|207712.9|207867.2|207717.2|207870.3|207720.3|207856.7|207706.7|33
1633961180000|2021-10-11 14:06:20|207868.1|207718.1|207871.5|207721.5|207874.9|207724.9|207864.7|207714.7|33
1633961190000|2021-10-11 14:06:30|207871.7|207721.7|207868.6|207718.6|207873.3|207723.3|207868.6|207718.6|27
1633961200000|2021-10-11 14:06:40|207870.2|207720.2|207872.8|207722.8|207873.2|207723.2|207868.7|207718.7|25
1633961210000|2021-10-11 14:06:50|207869.7|207719.7|207864.2|207714.2|207870.3|207720.3|207862.1|207712.1|32
1633961220000|2021-10-11 14:07:00|207865.5|207715.5|207867.5|207717.5|207876.3|207726.3|207863.8|207713.8|34
1633961230000|2021-10-11 14:07:10|207866.7|207716.7|207865.8|207715.8|207868.5|207718.5|207863.1|207713.1|28
1633961240000|2021-10-11 14:07:20|207866.4|207716.4|207909.4|207759.4|207909.7|207759.7|207863|207713|33
1633961250000|2021-10-11 14:07:30|207909.1|207759.1|207901.4|207751.4|207912|207762|207893.9|207743.9|37
1633961260000|2021-10-11 14:07:40|207900.7|207750.7|207900.8|207750.8|207903.8|207753.8|207899.8|207749.8|24
1633961270000|2021-10-11 14:07:50|207900.4|207750.4|207901.2|207751.2|207904.7|207754.7|207898.5|207748.5|27
1633961280000|2021-10-11 14:08:00|207901.7|207751.7|207900|207750|207905.9|207755.9|207898.5|207748.5|30
1633961290000|2021-10-11 14:08:10|207899.8|207749.8|207905.5|207755.5|207906.9|207756.9|207899.8|207749.8|34
1633961300000|2021-10-11 14:08:20|207905.6|207755.6|207898.7|207748.7|207905.6|207755.6|207898.7|207748.7|36
1633961310000|2021-10-11 14:08:30|207899.7|207749.7|207905|207755|207906.5|207756.5|207898.7|207748.7|35
1633961320000|2021-10-11 14:08:40|207904.7|207754.7|207902.1|207752.1|207908.3|207758.3|207901.1|207751.1|30
1633961330000|2021-10-11 14:08:50|207900.4|207750.4|207909.1|207759.1|207909.3|207759.3|207893|207743|31
1633961340000|2021-10-11 14:09:00|207908.7|207758.7|207904.5|207754.5|207908.7|207758.7|207892.9|207742.9|38
1633961350000|2021-10-11 14:09:10|207904.4|207754.4|207903.4|207753.4|207907|207757|207902.3|207752.3|29
1633961360000|2021-10-11 14:09:20|207902.8|207752.8|207906.7|207756.7|207907.5|207757.5|207893.4|207743.4|33
1633961370000|2021-10-11 14:09:30|207906.6|207756.6|207907.4|207757.4|207914.9|207764.9|207905|207755|28
1633961380000|2021-10-11 14:09:40|207913.3|207763.3|207900.6|207750.6|207913.3|207763.3|207897.1|207747.1|29
1633961390000|2021-10-11 14:09:50|207900.8|207750.8|207900.9|207750.9|207903.4|207753.4|207898.6|207748.6|29
1633961400000|2021-10-11 14:10:00|207901.5|207751.5|207873.8|207723.8|207907.3|207757.3|207870.4|207720.4|33
1633961410000|2021-10-11 14:10:10|207874.1|207724.1|207866.5|207716.5|207874.1|207724.1|207862.2|207712.2|30
1633961420000|2021-10-11 14:10:20|207865.9|207715.9|207829.9|207679.9|207868.8|207718.8|207827.5|207677.5|36
1633961430000|2021-10-11 14:10:30|207824.9|207674.9|207785.3|207635.3|207828|207678|207782.9|207632.9|36
1633961440000|2021-10-11 14:10:40|207785.2|207635.2|207787.1|207637.1|207787.8|207637.8|207785.1|207635.1|27
1633961450000|2021-10-11 14:10:50|207788.1|207638.1|207783.9|207633.9|207790.6|207640.6|207783.9|207633.9|26
1633961460000|2021-10-11 14:11:00|207784|207634|207787.2|207637.2|207787.9|207637.9|207782.7|207632.7|29
1633961470000|2021-10-11 14:11:10|207787.7|207637.7|207784.2|207634.2|207787.7|207637.7|207781.5|207631.5|27
1633961480000|2021-10-11 14:11:20|207784.5|207634.5|207782.8|207632.8|207786.1|207636.1|207782.3|207632.3|23
1633961490000|2021-10-11 14:11:30|207782.3|207632.3|207797.1|207647.1|207834.3|207684.3|207782.3|207632.3|37
1633961500000|2021-10-11 14:11:40|207796.6|207646.6|207735|207585|207797.8|207647.8|207735|207585|36
1633961510000|2021-10-11 14:11:50|207737.8|207587.8|207741.5|207591.5|207753.1|207603.1|207726.3|207576.3|37
1633961520000|2021-10-11 14:12:00|207742.8|207592.8|207741|207591|207746.8|207596.8|207729.9|207579.9|36
1633961530000|2021-10-11 14:12:10|207743.3|207593.3|207780.4|207630.4|207781.9|207631.9|207743.3|207593.3|35
1633961540000|2021-10-11 14:12:20|207782.1|207632.1|207789.1|207639.1|207789.1|207639.1|207781.1|207631.1|34
1633961550000|2021-10-11 14:12:30|207790|207640|207788.1|207638.1|207790.5|207640.5|207785.5|207635.5|33
1633961560000|2021-10-11 14:12:40|207787.6|207637.6|207783.2|207633.2|207798.9|207648.9|207781|207631|29
1633961570000|2021-10-11 14:12:50|207781.6|207631.6|207787.1|207637.1|207790.3|207640.3|207781.6|207631.6|26
1633961580000|2021-10-11 14:13:00|207786.7|207636.7|207787.3|207637.3|207787.3|207637.3|207780.5|207630.5|39
1633961590000|2021-10-11 14:13:10|207785.7|207635.7|207785.8|207635.8|207789.8|207639.8|207784.6|207634.6|29
1633961600000|2021-10-11 14:13:20|207785.6|207635.6|207800.6|207650.6|207808.3|207658.3|207785|207635|32
1633961610000|2021-10-11 14:13:30|207800.7|207650.7|207818.5|207668.5|207822.3|207672.3|207800.7|207650.7|34
1633961620000|2021-10-11 14:13:40|207818.6|207668.6|207826.8|207676.8|207830.7|207680.7|207817.1|207667.1|35
1633961630000|2021-10-11 14:13:50|207826.9|207676.9|207815.3|207665.3|207830.7|207680.7|207813.3|207663.3|30
1633961640000|2021-10-11 14:14:00|207808.3|207658.3|207806.5|207656.5|207827.3|207677.3|207802.2|207652.2|36
1633961650000|2021-10-11 14:14:10|207806.4|207656.4|207817.2|207667.2|207822.3|207672.3|207799.9|207649.9|29
1633961660000|2021-10-11 14:14:20|207816.9|207666.9|207822.5|207672.5|207827.2|207677.2|207806.5|207656.5|37
1633961670000|2021-10-11 14:14:30|207819.9|207669.9|207811.6|207661.6|207828.3|207678.3|207803.2|207653.2|33
1633961680000|2021-10-11 14:14:40|207812.4|207662.4|207814.8|207664.8|207822.1|207672.1|207808.9|207658.9|35
1633961690000|2021-10-11 14:14:50|207815.8|207665.8|207818.4|207668.4|207818.6|207668.6|207815|207665|26
1633961700000|2021-10-11 14:15:00|207818.2|207668.2|207817.2|207667.2|207818.2|207668.2|207816|207666|22
1633961710000|2021-10-11 14:15:10|207817.1|207667.1|207816.6|207666.6|207818.1|207668.1|207816.3|207666.3|19
1633961720000|2021-10-11 14:15:20|207816.7|207666.7|207838.7|207688.7|207838.7|207688.7|207814.3|207664.3|32
1633961730000|2021-10-11 14:15:30|207838.3|207688.3|207824.1|207674.1|207838.3|207688.3|207808.2|207658.2|25
1633961740000|2021-10-11 14:15:40|207823.9|207673.9|207819.3|207669.3|207823.9|207673.9|207815.2|207665.2|31
1633961750000|2021-10-11 14:15:50|207819.2|207669.2|207814.2|207664.2|207819.2|207669.2|207812.1|207662.1|24
1633961760000|2021-10-11 14:16:00|207812.1|207662.1|207785.3|207635.3|207812.1|207662.1|207784.3|207634.3|38
1633961770000|2021-10-11 14:16:10|207785.6|207635.6|207788.5|207638.5|207794.2|207644.2|207781.7|207631.7|34
1633961780000|2021-10-11 14:16:20|207787.5|207637.5|207792.2|207642.2|207796|207646|207786.4|207636.4|36
1633961790000|2021-10-11 14:16:30|207790.5|207640.5|207790.6|207640.6|207794|207644|207787.6|207637.6|25
1633961800000|2021-10-11 14:16:40|207789.8|207639.8|207788.3|207638.3|207792.1|207642.1|207787.3|207637.3|29
1633961810000|2021-10-11 14:16:50|207789.2|207639.2|207776.4|207626.4|207789.2|207639.2|207774.1|207624.1|33
1633961820000|2021-10-11 14:17:00|207776.6|207626.6|207776.9|207626.9|207777.7|207627.7|207773.7|207623.7|29
1633961830000|2021-10-11 14:17:10|207777.8|207627.8|207791.8|207641.8|207795.5|207645.5|207772.2|207622.2|31
1633961840000|2021-10-11 14:17:20|207790.6|207640.6|207791.4|207641.4|207796.7|207646.7|207790|207640|31
1633961850000|2021-10-11 14:17:30|207789.9|207639.9|207825.2|207675.2|207825.7|207675.7|207789.9|207639.9|32
1633961860000|2021-10-11 14:17:40|207825.4|207675.4|207824.3|207674.3|207826.4|207676.4|207822.1|207672.1|27
1633961870000|2021-10-11 14:17:50|207822.7|207672.7|207824.9|207674.9|207824.9|207674.9|207817.7|207667.7|21
1633961880000|2021-10-11 14:18:00|207825.1|207675.1|207821.4|207671.4|207828.9|207678.9|207821.4|207671.4|30
1633961890000|2021-10-11 14:18:10|207821|207671|207827.3|207677.3|207831.4|207681.4|207820.8|207670.8|29
1633961900000|2021-10-11 14:18:20|207827.5|207677.5|207827|207677|207827.8|207677.8|207824.3|207674.3|25
1633961910000|2021-10-11 14:18:30|207827.4|207677.4|207827.8|207677.8|207829.2|207679.2|207825.5|207675.5|27
1633961920000|2021-10-11 14:18:40|207827.6|207677.6|207832.4|207682.4|207833.2|207683.2|207827.5|207677.5|19
1633961930000|2021-10-11 14:18:50|207831.8|207681.8|207836.7|207686.7|207838.6|207688.6|207829.9|207679.9|27
1633961940000|2021-10-11 14:19:00|207850.4|207700.4|207855.2|207705.2|207856.4|207706.4|207833|207683|35
1633961950000|2021-10-11 14:19:10|207853.2|207703.2|207876.8|207726.8|207883.9|207733.9|207853.2|207703.2|36
1633961960000|2021-10-11 14:19:20|207876.9|207726.9|207878.9|207728.9|207885.3|207735.3|207869.6|207719.6|34
1633961970000|2021-10-11 14:19:30|207871.9|207721.9|207841.5|207691.5|207877.7|207727.7|207824.8|207674.8|37
1633961980000|2021-10-11 14:19:40|207844.9|207694.9|207826.3|207676.3|207860.8|207723.8|207773.8|207670.2|34
1633961990000|2021-10-11 14:19:50|207827.3|207677.3|207826.6|207676.6|207830.9|207680.9|207818.6|207668.6|28
1633962000000|2021-10-11 14:20:00|207828.3|207678.3|207831.4|207681.4|207831.4|207681.4|207822.5|207672.5|32
1633962010000|2021-10-11 14:20:10|207829.2|207679.2|207818.7|207668.7|207830.2|207680.2|207818.7|207668.7|28
1633962020000|2021-10-11 14:20:20|207818.9|207668.9|207822.6|207672.6|207826.4|207676.4|207789.5|207639.5|36
1633962030000|2021-10-11 14:20:30|207823.8|207673.8|207862.6|207712.6|207862.6|207712.6|207823.8|207673.8|32
1633962040000|2021-10-11 14:20:40|207865.7|207715.7|207857.9|207707.9|207867.4|207717.4|207855.1|207705.1|28
1633962050000|2021-10-11 14:20:50|207857.8|207707.8|207862|207712|207865|207715|207849.6|207699.6|34
1633962060000|2021-10-11 14:21:00|207862.5|207712.5|207884.5|207734.5|207898.4|207748.4|207861.8|207711.8|37
1633962070000|2021-10-11 14:21:10|207888.2|207738.2|207887.7|207737.7|207890.4|207740.4|207885.7|207735.7|28
1633962080000|2021-10-11 14:21:20|207888.6|207738.6|207905.7|207755.7|207905.7|207755.7|207888|207738|32
1633962090000|2021-10-11 14:21:30|207906.3|207756.3|207910.7|207760.7|207910.7|207760.7|207895.8|207745.8|28
1633962100000|2021-10-11 14:21:40|207907|207757|207935.5|207785.5|207935.8|207785.8|207904.5|207754.5|37
1633962110000|2021-10-11 14:21:50|207935.6|207785.6|207938.5|207788.5|207940.2|207790.2|207934.4|207784.4|25
1633962120000|2021-10-11 14:22:00|207938.4|207788.4|207911.5|207761.5|207939.3|207789.3|207911.5|207761.5|26
1633962130000|2021-10-11 14:22:10|207912.7|207762.7|207895.9|207745.9|207921.4|207771.4|207894.4|207744.4|31
1633962140000|2021-10-11 14:22:20|207895.7|207745.7|207897.3|207747.3|207900.8|207750.8|207885.7|207735.7|32
1633962150000|2021-10-11 14:22:30|207898.2|207748.2|207865.4|207715.4|207899.9|207749.9|207856|207706|30
1633962160000|2021-10-11 14:22:40|207864.4|207714.4|207871.8|207721.8|207875.7|207725.7|207864.2|207714.2|30
1633962170000|2021-10-11 14:22:50|207871.9|207721.9|207869.4|207719.4|207873.9|207723.9|207864.4|207714.4|36
1633962180000|2021-10-11 14:23:00|207866.6|207716.6|207870.9|207720.9|207875.2|207725.2|207866.1|207716.1|33
1633962190000|2021-10-11 14:23:10|207870.8|207720.8|207873.3|207723.3|207877.3|207727.3|207870.8|207720.8|31
1633962200000|2021-10-11 14:23:20|207872.9|207722.9|207866|207716|207873.7|207723.7|207863.6|207713.6|24
1633962210000|2021-10-11 14:23:30|207866.1|207716.1|207868.4|207718.4|207869.3|207719.3|207851|207701|32
1633962220000|2021-10-11 14:23:40|207868.2|207718.2|207867.3|207717.3|207870.5|207720.5|207863.3|207713.3|27
1633962230000|2021-10-11 14:23:50|207867|207717|207868.7|207718.7|207870.6|207720.6|207863.6|207713.6|20
1633962240000|2021-10-11 14:24:00|207868.1|207718.1|207874.6|207724.6|207874.9|207724.9|207860.8|207710.8|36
1633962250000|2021-10-11 14:24:10|207875.1|207725.1|207875.2|207725.2|207877.5|207727.5|207871|207721|25
1633962260000|2021-10-11 14:24:20|207875.1|207725.1|207874.3|207724.3|207877.5|207727.5|207873.1|207723.1|27
1633962270000|2021-10-11 14:24:30|207874|207724|207875.4|207725.4|207875.7|207725.7|207872.7|207722.7|33
1633962280000|2021-10-11 14:24:40|207874.6|207724.6|207873.1|207723.1|207876.5|207726.5|207872.2|207722.2|21
1633962290000|2021-10-11 14:24:50|207873.4|207723.4|207870.4|207720.4|207873.5|207723.5|207870.4|207720.4|21
1633962300000|2021-10-11 14:25:00|207871.3|207721.3|207872.2|207722.2|207872.2|207722.2|207869.2|207719.2|16
1633962310000|2021-10-11 14:25:10|207872.8|207722.8|207871.4|207721.4|207876.5|207726.5|207870.3|207720.3|30
1633962320000|2021-10-11 14:25:20|207870.1|207720.1|207871.8|207721.8|207871.8|207721.8|207868.9|207718.9|18
1633962330000|2021-10-11 14:25:30|207871.5|207721.5|207871.7|207721.7|207874.1|207724.1|207871.5|207721.5|18
1633962340000|2021-10-11 14:25:40|207871|207721|207901.3|207751.3|207901.3|207788.8|207838.8|207721|23
1633962350000|2021-10-11 14:25:50|207898.8|207748.8|207885.3|207735.3|207901.5|207782|207832|207730.3|29
1633962360000|2021-10-11 14:26:00|207887.2|207737.2|207868.9|207718.9|207890.4|207740.4|207865|207715|33
1633962370000|2021-10-11 14:26:10|207869|207719|207871.9|207721.9|207873.9|207723.9|207866.2|207716.2|20
1633962380000|2021-10-11 14:26:20|207866.2|207716.2|207876.5|207726.5|207876.9|207726.9|207866.2|207716.2|27
1633962390000|2021-10-11 14:26:30|207877.4|207727.4|207879.5|207729.5|207882|207732|207876|207726|26
1633962400000|2021-10-11 14:26:40|207879.8|207729.8|207901.9|207751.9|207906.4|207756.4|207877.9|207727.9|24
1633962410000|2021-10-11 14:26:50|207901.5|207751.5|207891.1|207741.1|207901.5|207751.5|207887.5|207737.5|30
1633962420000|2021-10-11 14:27:00|207890.9|207740.9|207915.4|207765.4|207917.6|207767.6|207890.3|207740.3|34
1633962430000|2021-10-11 14:27:10|207915.2|207765.2|207914.6|207764.6|207916.4|207766.4|207913.7|207763.7|23
1633962440000|2021-10-11 14:27:20|207914.9|207764.9|207913.7|207763.7|207917.3|207767.3|207913.7|207763.7|17
1633962450000|2021-10-11 14:27:30|207914.8|207764.8|207932|207782|207939.9|207789.9|207914.8|207764.8|35
1633962460000|2021-10-11 14:27:40|207932.2|207782.2|207933.3|207783.3|207933.6|207783.6|207931.2|207781.2|25
1633962470000|2021-10-11 14:27:50|207932.3|207782.3|207916|207766|207933.8|207783.8|207916|207766|23
1633962480000|2021-10-11 14:28:00|207919.8|207769.8|207908.7|207758.7|207919.8|207769.8|207906.5|207756.5|24
1633962490000|2021-10-11 14:28:10|207907.7|207757.7|207911.1|207761.1|207911.9|207761.9|207907.5|207757.5|27
1633962500000|2021-10-11 14:28:20|207911.9|207761.9|207914.3|207764.3|207915.6|207765.6|207909.5|207759.5|30
1633962510000|2021-10-11 14:28:30|207912.1|207762.1|207913.7|207763.7|207919.7|207769.7|207912.1|207762.1|33
1633962520000|2021-10-11 14:28:40|207915.3|207765.3|207914.7|207764.7|207917.2|207767.2|207913.5|207763.5|31
1633962530000|2021-10-11 14:28:50|207915|207765|207917.1|207767.1|207920.2|207770.2|207913.1|207763.1|27
1633962540000|2021-10-11 14:29:00|207917.2|207767.2|207915.3|207765.3|207917.2|207767.2|207913.1|207763.1|30
1633962550000|2021-10-11 14:29:10|207914.8|207764.8|207904.6|207754.6|207914.8|207764.8|207904.6|207754.6|29
1633962560000|2021-10-11 14:29:20|207906.2|207756.2|207887|207737|207906.2|207756.2|207885.2|207735.2|15
1633962570000|2021-10-11 14:29:30|207886.4|207736.4|207888.5|207738.5|207892.2|207742.2|207884.3|207734.3|20
1633962580000|2021-10-11 14:29:40|207887.3|207737.3|207886.6|207736.6|207888.7|207738.7|207885.7|207735.7|25
1633962590000|2021-10-11 14:29:50|207889|207739|207887.2|207737.2|207889|207739|207884.8|207734.8|20
1633962600000|2021-10-11 14:30:00|207886.9|207736.9|207887.8|207737.8|207889.1|207739.1|207886.6|207736.6|18
1633962610000|2021-10-11 14:30:10|207887.4|207737.4|207887.6|207737.6|207888.1|207738.1|207886.7|207736.7|14
1633962620000|2021-10-11 14:30:20|207887.7|207737.7|207904.4|207754.4|207908.8|207758.8|207886.3|207736.3|22
1633962630000|2021-10-11 14:30:30|207902.8|207752.8|207912.6|207762.6|207915.1|207765.1|207897.4|207747.4|35
1633962640000|2021-10-11 14:30:40|207913.7|207763.7|207922.1|207772.1|207922.1|207772.1|207913.5|207763.5|36
1633962650000|2021-10-11 14:30:50|207921.1|207771.1|207937.7|207787.7|207946.6|207796.6|207920.5|207770.5|31
1633962660000|2021-10-11 14:31:00|207940.8|207790.8|207914.7|207764.7|207940.8|207790.8|207914.1|207764.1|28
1633962670000|2021-10-11 14:31:10|207928.6|207778.6|207928.7|207778.7|207931.9|207781.9|207923|207773|26
1633962680000|2021-10-11 14:31:20|207929.3|207779.3|207943.1|207793.1|207943.1|207793.1|207929.3|207779.3|24
1633962690000|2021-10-11 14:31:30|207942|207792|207944.6|207794.6|207950.9|207800.9|207942|207792|24
1633962700000|2021-10-11 14:31:40|207943.2|207793.2|207940.9|207790.9|207944.6|207794.6|207940.9|207790.9|10
1633962710000|2021-10-11 14:31:50|207940.8|207790.8|207939.8|207789.8|207942.6|207792.6|207939.8|207789.8|18
1633962720000|2021-10-11 14:32:00|207939.3|207789.3|207939.6|207789.6|207941.2|207791.2|207936|207786|29
1633962730000|2021-10-11 14:32:10|207938.4|207788.4|207934.2|207784.2|207940.9|207790.9|207929.6|207779.6|29
1633962740000|2021-10-11 14:32:20|207935.7|207785.7|207931.6|207781.6|207937.4|207787.4|207927.8|207777.8|30
1633962750000|2021-10-11 14:32:30|207931.2|207781.2|207928.5|207778.5|207932.9|207782.9|207927.3|207777.3|31
1633962760000|2021-10-11 14:32:40|207927.2|207777.2|207926.7|207776.7|207931.4|207781.4|207923.7|207773.7|30
1633962770000|2021-10-11 14:32:50|207928.5|207778.5|207930.7|207780.7|207937.7|207787.7|207928.2|207778.2|27
1633962780000|2021-10-11 14:33:00|207931.1|207781.1|207931.7|207781.7|207932.3|207782.3|207928.9|207778.9|32
1633962790000|2021-10-11 14:33:10|207930.7|207780.7|207943.8|207793.8|207944.9|207794.9|207930.5|207780.5|23
1633962800000|2021-10-11 14:33:20|207942.7|207792.7|207932.2|207782.2|207945.8|207795.8|207928.7|207778.7|29
1633962810000|2021-10-11 14:33:30|207929.9|207779.9|207947.8|207797.8|207947.8|207797.8|207929.9|207779.9|23
1633962820000|2021-10-11 14:33:40|207953.5|207803.5|208003.9|207853.9|208007.2|207857.2|207952.3|207802.3|26
1633962830000|2021-10-11 14:33:50|208005.9|207855.9|208001.7|207851.7|208009.8|207859.8|207997.3|207847.3|20
1633962840000|2021-10-11 14:34:00|208000.7|207850.7|208001.1|207851.1|208003.8|207853.8|207999.6|207849.6|24
1633962850000|2021-10-11 14:34:10|208000.2|207850.2|207998.5|207848.5|208000.6|207850.6|207998|207848|15
1633962860000|2021-10-11 14:34:20|207997.2|207847.2|208000|207850|208001.3|207851.3|207995|207845|18
1633962870000|2021-10-11 14:34:30|207999.5|207849.5|208000.4|207850.4|208000.4|207850.4|207997.6|207847.6|20
1633962880000|2021-10-11 14:34:40|207999.6|207849.6|207960.3|207810.3|208000.9|207850.9|207958.4|207808.4|25
1633962890000|2021-10-11 14:34:50|207963.9|207813.9|207959.2|207809.2|207973.6|207823.6|207958.5|207808.5|30
1633962900000|2021-10-11 14:35:00|207959.7|207809.7|207962.2|207812.2|207965.3|207815.3|207958.7|207808.7|23
1633962910000|2021-10-11 14:35:10|207961.6|207811.6|207961.6|207811.6|207963.9|207813.9|207959.4|207809.4|20
1633962920000|2021-10-11 14:35:20|207961.3|207811.3|207963.3|207813.3|207969.1|207819.1|207959.8|207809.8|23
1633962930000|2021-10-11 14:35:30|207968.9|207818.9|207961.4|207811.4|207970.2|207820.2|207957.9|207807.9|26
1633962940000|2021-10-11 14:35:40|207961.5|207811.5|207956.2|207806.2|207961.5|207811.5|207955.1|207805.1|24
1633962950000|2021-10-11 14:35:50|207956.3|207806.3|207956.8|207806.8|207957.6|207807.6|207954.3|207804.3|22
1633962960000|2021-10-11 14:36:00|207963.1|207813.1|207957.2|207807.2|207965.4|207815.4|207957.2|207807.2|26
1633962970000|2021-10-11 14:36:10|207958.2|207808.2|207955.3|207805.3|207961|207811|207955|207805|24
1633962980000|2021-10-11 14:36:20|207954.5|207804.5|207949.9|207799.9|207954.5|207804.5|207949.5|207799.5|31
1633962990000|2021-10-11 14:36:30|207950.2|207800.2|207944.8|207794.8|207950.2|207800.2|207944.4|207794.4|24
1633963000000|2021-10-11 14:36:40|207945|207795|207944.1|207794.1|207947.8|207797.8|207944.1|207794.1|22
1633963010000|2021-10-11 14:36:50|207942.9|207792.9|207941.9|207791.9|207944.6|207794.6|207940|207790|22
1633963020000|2021-10-11 14:37:00|207941.3|207791.3|207940.2|207790.2|207943.4|207793.4|207939.7|207789.7|29
1633963030000|2021-10-11 14:37:10|207940.4|207790.4|207943.2|207793.2|207945.7|207795.7|207939.1|207789.1|19
1633963040000|2021-10-11 14:37:20|207944|207794|207943.5|207793.5|207948.2|207798.2|207942.4|207792.4|25
1633963050000|2021-10-11 14:37:30|207943|207793|207947.1|207797.1|207948.1|207798.1|207942.5|207792.5|21
1633963060000|2021-10-11 14:37:40|207946.8|207796.8|207950.2|207800.2|207950.7|207800.7|207946.3|207796.3|33
1633963070000|2021-10-11 14:37:50|207949.4|207799.4|207943.9|207793.9|207950.9|207800.9|207943.5|207793.5|29
1633963080000|2021-10-11 14:38:00|207943.7|207793.7|207942.3|207792.3|207944.2|207794.2|207941.5|207791.5|27
1633963090000|2021-10-11 14:38:10|207941.9|207791.9|207942.4|207792.4|207946.7|207796.7|207941.9|207791.9|32
1633963100000|2021-10-11 14:38:20|207942|207792|207941.7|207791.7|207943.1|207793.1|207941.3|207791.3|14
1633963110000|2021-10-11 14:38:30|207941.9|207791.9|207940.1|207790.1|207942|207792|207939.4|207789.4|14
1633963120000|2021-10-11 14:38:40|207939.3|207789.3|207942.2|207792.2|207942.4|207792.4|207937.6|207787.6|22
1633963130000|2021-10-11 14:38:50|207941|207791|207940.2|207790.2|207942|207792|207938.3|207788.3|19
1633963140000|2021-10-11 14:39:00|207939|207789|207934|207784|207940|207790|207929.2|207779.2|35
1633963150000|2021-10-11 14:39:10|207936.7|207786.7|207891.5|207741.5|207939.4|207789.4|207884.6|207734.6|31
1633963160000|2021-10-11 14:39:20|207890.9|207740.9|207903.5|207753.5|207905.5|207801.7|207851.7|207737|29
1633963170000|2021-10-11 14:39:30|207904.3|207754.3|207899.3|207749.3|207904.9|207796.9|207846.9|207748.3|37
1633963180000|2021-10-11 14:39:40|207898.8|207748.8|207902.3|207752.3|207904.6|207754.6|207894|207744|38
1633963190000|2021-10-11 14:39:50|207902.4|207752.4|207905.4|207755.4|207905.4|207755.4|207897.7|207747.7|35
1633963200000|2021-10-11 14:40:00|207905.7|207755.7|207911.8|207761.8|207913.3|207763.3|207903.4|207753.4|29
1633963210000|2021-10-11 14:40:10|207924.9|207774.9|207915.6|207765.6|207927.1|207777.1|207913.5|207763.5|27
1633963220000|2021-10-11 14:40:20|207915.9|207765.9|207949.1|207799.1|207950.5|207800.5|207913.9|207763.9|30
1633963230000|2021-10-11 14:40:30|207945.4|207795.4|207958.8|207808.8|207962.7|207812.7|207945.4|207795.4|33
1633963240000|2021-10-11 14:40:40|207963.7|207813.7|207979|207829|207979.2|207829.2|207963.7|207813.7|35
1633963250000|2021-10-11 14:40:50|207980.2|207830.2|207955.6|207805.6|207983.3|207833.3|207955.6|207805.6|27
1633963260000|2021-10-11 14:41:00|207948.5|207798.5|207946.4|207796.4|207961.5|207811.5|207941.1|207791.1|31
1633963270000|2021-10-11 14:41:10|207946|207796|207960.3|207810.3|207962.3|207812.3|207945.9|207795.9|35
1633963280000|2021-10-11 14:41:20|207961.7|207811.7|207942|207792|207961.7|207811.7|207940.2|207790.2|35
1633963290000|2021-10-11 14:41:30|207941|207791|207957.1|207807.1|207957.1|207807.1|207941|207791|33
1633963300000|2021-10-11 14:41:40|207956.6|207806.6|207962.9|207812.9|207972.1|207822.1|207955.8|207805.8|34
1633963310000|2021-10-11 14:41:50|207963.4|207813.4|207965.4|207815.4|207970.6|207820.6|207962.5|207812.5|30
1633963320000|2021-10-11 14:42:00|207961.9|207811.9|207965|207815|207967.6|207817.6|207957.1|207807.1|32
1633963330000|2021-10-11 14:42:10|207965.2|207815.2|207959.1|207809.1|207969.5|207819.5|207950.9|207800.9|36
1633963340000|2021-10-11 14:42:20|207958.9|207808.9|207964.5|207814.5|207966.3|207816.3|207958.9|207808.9|34
1633963350000|2021-10-11 14:42:30|207964|207814|207993.7|207843.7|207994.5|207844.5|207953.4|207803.4|35
1633963360000|2021-10-11 14:42:40|207984.3|207834.3|207965.6|207815.6|207984.9|207834.9|207959.3|207809.3|35
1633963370000|2021-10-11 14:42:50|207966.2|207816.2|207987.4|207837.4|207987.4|207837.4|207966.2|207816.2|25
1633963380000|2021-10-11 14:43:00|207983.3|207833.3|207982|207832|207986.3|207836.3|207978.5|207828.5|35
1633963390000|2021-10-11 14:43:10|207981|207831|207990.1|207840.1|207992.2|207842.2|207980.3|207830.3|35
1633963400000|2021-10-11 14:43:20|207987.9|207837.9|207990.1|207840.1|207992|207842|207987.9|207837.9|30
1633963410000|2021-10-11 14:43:30|207990.8|207840.8|207994.4|207844.4|207996.5|207846.5|207989.4|207839.4|29
1633963420000|2021-10-11 14:43:40|207994.3|207844.3|208003.3|207853.3|208003.5|207853.5|207994.3|207844.3|26
1633963430000|2021-10-11 14:43:50|208003.9|207853.9|208001.3|207851.3|208012.5|207862.5|207996.5|207846.5|36
1633963440000|2021-10-11 14:44:00|208001.1|207851.1|207998.6|207848.6|208003.4|207853.4|207996.4|207846.4|36
1633963450000|2021-10-11 14:44:10|207998.9|207848.9|208001|207851|208001|207851|207993.8|207843.8|29
1633963460000|2021-10-11 14:44:20|208000.6|207850.6|208000.1|207850.1|208002.5|207852.5|207999.1|207849.1|24
1633963470000|2021-10-11 14:44:30|207999.4|207849.4|208000.7|207850.7|208009.6|207859.6|207998.3|207848.3|30
1633963480000|2021-10-11 14:44:40|208000|207850|207998.6|207848.6|208003.7|207853.7|207998.3|207848.3|37
1633963490000|2021-10-11 14:44:50|207999.6|207849.6|208030|207880|208031.3|207881.3|207998.4|207848.4|39
1633963500000|2021-10-11 14:45:00|208030.2|207880.2|208034.4|207884.4|208035.3|207885.3|208030|207880|35
1633963510000|2021-10-11 14:45:10|208034.8|207884.8|208038.1|207888.1|208040.1|207890.1|208031.7|207881.7|36
1633963520000|2021-10-11 14:45:20|208039.4|207889.4|208044.5|207894.5|208047|207897|208038.2|207888.2|35
1633963530000|2021-10-11 14:45:30|208044.2|207894.2|208041.6|207891.6|208052.5|207902.5|208040.5|207890.5|36
1633963540000|2021-10-11 14:45:40|208042.4|207892.4|208062.5|207912.5|208064.8|207914.8|208042.4|207892.4|35
1633963550000|2021-10-11 14:45:50|208065.6|207915.6|208063.1|207913.1|208067.9|207917.9|208063|207913|22
1633963560000|2021-10-11 14:46:00|208061|207911|208038.7|207888.7|208061|207911|208035.6|207885.6|29
1633963570000|2021-10-11 14:46:10|208038.8|207888.8|208038|207888|208039.2|207889.2|208036.8|207886.8|19
1633963580000|2021-10-11 14:46:20|208037.9|207887.9|208038.7|207888.7|208040.8|207890.8|208037.8|207887.8|19
1633963590000|2021-10-11 14:46:30|208039.4|207889.4|208042.2|207892.2|208043.1|207893.1|208038.6|207888.6|24
1633963600000|2021-10-11 14:46:40|208041.9|207891.9|208043.1|207893.1|208047|207897|208038.3|207888.3|36
1633963610000|2021-10-11 14:46:50|208042.4|207892.4|208044.4|207894.4|208045.1|207895.1|208041.8|207891.8|28
1633963620000|2021-10-11 14:47:00|208044|207894|208045.7|207895.7|208048.1|207898.1|208044|207894|34
1633963630000|2021-10-11 14:47:10|208046|207896|208052|207902|208053.1|207903.1|208046|207896|28
1633963640000|2021-10-11 14:47:20|208051.7|207901.7|208048|207898|208053|207903|208043.8|207893.8|32
1633963650000|2021-10-11 14:47:30|208047.7|207897.7|208061|207911|208064.5|207914.5|208043.4|207893.4|34
1633963660000|2021-10-11 14:47:40|208061.2|207911.2|208065.8|207915.8|208071.6|207921.6|208061.2|207911.2|29
1633963670000|2021-10-11 14:47:50|208065.6|207915.6|208066.5|207916.5|208068.6|207918.6|208065.1|207915.1|23
1633963680000|2021-10-11 14:48:00|208066|207916|208065.1|207915.1|208066|207916|208061.9|207911.9|17
1633963690000|2021-10-11 14:48:10|208065|207915|208066.6|207916.6|208067.1|207917.1|208063.6|207913.6|18
1633963700000|2021-10-11 14:48:20|208066.8|207916.8|208067.8|207917.8|208069.6|207919.6|208063.4|207913.4|30
1633963710000|2021-10-11 14:48:30|208067.5|207917.5|208067.5|207917.5|208069.2|207919.2|208066.3|207916.3|15
1633963720000|2021-10-11 14:48:40|208064.1|207914.1|208066.9|207916.9|208067.6|207917.6|208064.1|207914.1|16
1633963730000|2021-10-11 14:48:50|208065.5|207915.5|208068.5|207918.5|208071.9|207921.9|208065.3|207915.3|25
1633963740000|2021-10-11 14:49:00|208065.1|207915.1|208069.6|207919.6|208072.6|207922.6|208064.6|207914.6|34
1633963750000|2021-10-11 14:49:10|208069.1|207919.1|208064.3|207914.3|208070.2|207920.2|208061.6|207911.6|31
1633963760000|2021-10-11 14:49:20|208063.7|207913.7|208037.7|207887.7|208070.5|207920.5|208031.1|207881.1|33
1633963770000|2021-10-11 14:49:30|208037.8|207887.8|208024.8|207874.8|208037.8|207887.8|208024.8|207874.8|32
1633963780000|2021-10-11 14:49:40|208025.6|207875.6|208019.1|207869.1|208026.9|207876.9|208018.5|207868.5|28
1633963790000|2021-10-11 14:49:50|208020|207870|207993.4|207843.4|208020|207870|207991|207841|22
1633963800000|2021-10-11 14:50:00|207991.1|207841.1|207985.4|207835.4|207991.1|207841.1|207983.5|207833.5|26
1633963810000|2021-10-11 14:50:10|207985.2|207835.2|207983.6|207833.6|207988.6|207838.6|207982.4|207832.4|26
1633963820000|2021-10-11 14:50:20|207983.3|207833.3|207981.3|207831.3|207984.4|207834.4|207980.4|207830.4|24
1633963830000|2021-10-11 14:50:30|207980.8|207830.8|207990.8|207840.8|207992|207842|207956.7|207806.7|37
1633963840000|2021-10-11 14:50:40|207991.9|207841.9|207986.8|207836.8|207991.9|207841.9|207983.1|207833.1|29
1633963850000|2021-10-11 14:50:50|207985.8|207835.8|207984.9|207834.9|207986.7|207836.7|207984.5|207834.5|22
1633963860000|2021-10-11 14:51:00|207985.3|207835.3|207988.2|207838.2|207988.9|207838.9|207984.9|207834.9|21
1633963870000|2021-10-11 14:51:10|207980.7|207830.7|207993|207843|207994.5|207844.5|207980.7|207830.7|28
1633963880000|2021-10-11 14:51:20|207993.7|207843.7|207992.5|207842.5|207994.3|207844.3|207991.9|207841.9|32
1633963890000|2021-10-11 14:51:30|207993.1|207843.1|207984.3|207834.3|207996|207846|207984.3|207834.3|35
1633963900000|2021-10-11 14:51:40|207984.2|207834.2|207988.7|207838.7|207992.2|207842.2|207982.9|207832.9|25
1633963910000|2021-10-11 14:51:50|207988|207838|207989.4|207839.4|207990.3|207840.3|207985.7|207835.7|32
1633963920000|2021-10-11 14:52:00|207989.1|207839.1|207989.7|207839.7|207991.5|207841.5|207989.1|207839.1|25
1633963930000|2021-10-11 14:52:10|207988.7|207838.7|207990.6|207840.6|207991.8|207841.8|207987.5|207837.5|19
1633963940000|2021-10-11 14:52:20|207991|207841|207987.2|207837.2|207993.4|207843.4|207984.8|207834.8|34
1633963950000|2021-10-11 14:52:30|207988.3|207838.3|207985.4|207835.4|207988.3|207838.3|207985.2|207835.2|17
1633963960000|2021-10-11 14:52:40|207987.4|207837.4|207989.3|207839.3|207989.7|207839.7|207984.4|207834.4|21
1633963970000|2021-10-11 14:52:50|207989.5|207839.5|207960.5|207810.5|207989.6|207839.6|207954.7|207804.7|26
1633963980000|2021-10-11 14:53:00|207960|207810|207952.5|207802.5|207961.1|207811.1|207951.3|207801.3|30
1633963990000|2021-10-11 14:53:10|207952.3|207802.3|207954.7|207804.7|207955.9|207805.9|207951.1|207801.1|24
1633964000000|2021-10-11 14:53:20|207953.9|207803.9|207955.3|207805.3|207956.8|207806.8|207952.1|207802.1|32
1633964010000|2021-10-11 14:53:30|207954.7|207804.7|207950.7|207800.7|207955.8|207805.8|207946.4|207796.4|35
1633964020000|2021-10-11 14:53:40|207950.6|207800.6|207953.7|207803.7|207953.7|207803.7|207950.6|207800.6|32
1633964030000|2021-10-11 14:53:50|207954.4|207804.4|207990.2|207840.2|207992.2|207842.2|207952|207802|26
1633964040000|2021-10-11 14:54:00|207987.8|207837.8|207997.4|207847.4|208000.2|207850.2|207987|207837|33
1633964050000|2021-10-11 14:54:10|208000.8|207850.8|207990.2|207840.2|208000.8|207850.8|207989.1|207839.1|28
1633964060000|2021-10-11 14:54:20|208001.7|207851.7|208004.3|207854.3|208008.7|207858.7|208001.7|207851.7|24
1633964070000|2021-10-11 14:54:30|208002.9|207852.9|208010.4|207860.4|208014.3|207864.3|207998.6|207848.6|26
1633964080000|2021-10-11 14:54:40|208005.3|207855.3|208022.1|207872.1|208026.7|207925.7|207973|207854.6|22
1633964090000|2021-10-11 14:54:50|208023.6|207873.6|208027.4|207877.4|208027.8|207877.8|208023.6|207873.6|26
1633964100000|2021-10-11 14:55:00|208027.6|207877.6|208022|207872|208028|207878|208022|207872|17
1633964110000|2021-10-11 14:55:10|208023.8|207873.8|208029|207879|208029.2|207928.2|207976.1|207872.7|23
1633964120000|2021-10-11 14:55:20|208029.5|207879.5|208027.2|207877.2|208030.8|207880.8|208025.4|207875.4|26
1633964130000|2021-10-11 14:55:30|208027.5|207877.5|208027.3|207877.3|208030.9|207880.9|208026.7|207876.7|23
1633964140000|2021-10-11 14:55:40|208027.7|207877.7|208025.4|207875.4|208027.7|207877.7|208025.4|207875.4|17
1633964150000|2021-10-11 14:55:50|208025.8|207875.8|208047.5|207897.5|208049.3|207899.3|208025.8|207875.8|26
1633964160000|2021-10-11 14:56:00|208046.5|207896.5|208049.1|207899.1|208053.7|207903.7|208045.1|207895.1|28
1633964170000|2021-10-11 14:56:10|208053.7|207903.7|208044.6|207894.6|208053.7|207903.7|208044.5|207894.5|25
1633964180000|2021-10-11 14:56:20|208044.5|207894.5|208046.8|207896.8|208050.1|207900.1|208043.1|207893.1|30
1633964190000|2021-10-11 14:56:30|208044.8|207894.8|208045.6|207895.6|208049.5|207899.5|208043.9|207893.9|28
1633964200000|2021-10-11 14:56:40|208052.7|207902.7|208065.1|207915.1|208084|207934|208052.7|207902.7|33
1633964210000|2021-10-11 14:56:50|208064.1|207914.1|208065.4|207915.4|208069.9|207919.9|208064.1|207914.1|23
1633964220000|2021-10-11 14:57:00|208068.1|207918.1|208064.8|207914.8|208068.9|207918.9|208064.3|207914.3|24
1633964230000|2021-10-11 14:57:10|208064.5|207914.5|208063.6|207913.6|208066.9|207916.9|208062.2|207912.2|23
1633964240000|2021-10-11 14:57:20|208063.9|207913.9|208042.4|207892.4|208063.9|207913.9|208020.6|207870.6|32
1633964250000|2021-10-11 14:57:30|208054.9|207904.9|208078.5|207928.5|208082.9|207932.9|208054.9|207904.9|20
1633964260000|2021-10-11 14:57:40|208076.9|207926.9|208079.7|207929.7|208083|207933|208076.1|207926.1|27
1633964270000|2021-10-11 14:57:50|208079|207929|208081|207931|208084.5|207934.5|208079|207929|32
1633964280000|2021-10-11 14:58:00|208081.2|207931.2|208090.9|207940.9|208093.7|207943.7|208079.6|207929.6|30
1633964290000|2021-10-11 14:58:10|208091.1|207941.1|208092.7|207942.7|208092.7|207942.7|208085.8|207935.8|22
1633964300000|2021-10-11 14:58:20|208093|207943|208099|207949|208099|207949|208089.3|207939.3|20
1633964310000|2021-10-11 14:58:30|208106.8|207956.8|208129.5|207979.5|208130.8|207980.8|208106.8|207956.8|29
1633964320000|2021-10-11 14:58:40|208127|207977|208125|207975|208131.7|207981.7|208123.6|207973.6|32
1633964330000|2021-10-11 14:58:50|208123.1|207973.1|208126.2|207976.2|208127.7|207977.7|208123.1|207973.1|29
1633964340000|2021-10-11 14:59:00|208124.4|207974.4|208144.1|207994.1|208144.1|207994.1|208124.3|207974.3|25
1633964350000|2021-10-11 14:59:10|208142.7|207992.7|208108.9|207958.9|208144.4|207994.4|208105.2|207955.2|34
1633964360000|2021-10-11 14:59:20|208108.6|207958.6|208117.3|207967.3|208122.4|207972.4|208107|207957|26
1633964370000|2021-10-11 14:59:30|208117.8|207967.8|208115.9|207965.9|208118.8|207968.8|208115.5|207965.5|21
1633964380000|2021-10-11 14:59:40|208116.2|207966.2|208137.5|207987.5|208140.9|207990.9|208116.1|207966.1|28
1633964390000|2021-10-11 14:59:50|208136.6|207986.6|208117|207967|208137.8|207987.8|208116.6|207966.6|25
1633964400000|2021-10-11 15:00:00|208116.8|207966.8|208122|207972|208122.8|207972.8|208116.8|207966.8|26
1633964410000|2021-10-11 15:00:10|208122.3|207972.3|208129.2|207979.2|208135.8|207985.8|208120.7|207970.7|24
1633964420000|2021-10-11 15:00:20|208128.6|207978.6|208127.3|207977.3|208137.8|207987.8|208127.3|207977.3|29
1633964430000|2021-10-11 15:00:30|208127.8|207977.8|208140|207990|208146.3|207996.3|208127.8|207977.8|30
1633964440000|2021-10-11 15:00:40|208139.6|207989.6|208153|208003|208153|208003|208139.6|207989.6|27
1633964450000|2021-10-11 15:00:50|208152.1|208002.1|208163.8|208013.8|208163.8|208013.8|208152.1|208002.1|23
1633964460000|2021-10-11 15:01:00|208164.5|208014.5|208121.2|207971.2|208164.5|208014.5|208115.7|207965.7|34
1633964470000|2021-10-11 15:01:10|208121.7|207971.7|208126.3|207976.3|208126.5|207976.5|208120.6|207970.6|26
1633964480000|2021-10-11 15:01:20|208126.6|207976.6|208120.8|207970.8|208127.6|207977.6|208117.4|207967.4|27
1633964490000|2021-10-11 15:01:30|208120.5|207970.5|208131.5|207981.5|208142|207992|208120.5|207970.5|37
1633964500000|2021-10-11 15:01:40|208134.1|207984.1|208130.4|207980.4|208135.7|207985.7|208128.9|207978.9|27
1633964510000|2021-10-11 15:01:50|208129.6|207979.6|208110.9|207960.9|208130.8|207980.8|208109.3|207959.3|27
1633964520000|2021-10-11 15:02:00|208112.2|207962.2|208075.5|207925.5|208112.3|207962.3|208061.4|207911.4|38
1633964530000|2021-10-11 15:02:10|208078.6|207928.6|208050.2|207900.2|208083.4|207933.4|208049.4|207899.4|32
1633964540000|2021-10-11 15:02:20|208049.7|207899.7|208053.7|207903.7|208057.2|207907.2|208049.7|207899.7|30
1633964550000|2021-10-11 15:02:30|208033.5|207883.5|208031.4|207881.4|208045.4|207895.4|208012.7|207862.7|33
1633964560000|2021-10-11 15:02:40|208032.3|207882.3|207999.1|207849.1|208035.7|207885.7|207988.5|207838.5|35
1633964570000|2021-10-11 15:02:50|207999.5|207849.5|207991.4|207841.4|208000.1|207850.1|207985.7|207835.7|33
1633964580000|2021-10-11 15:03:00|207989.5|207839.5|207992.7|207842.7|208000.1|207850.1|207988|207838|31
1633964590000|2021-10-11 15:03:10|207997.4|207847.4|208002.3|207852.3|208005.4|207855.4|207997.4|207847.4|31
1633964600000|2021-10-11 15:03:20|208002.4|207852.4|208003.1|207853.1|208005.7|207855.7|208002|207852|24
1633964610000|2021-10-11 15:03:30|208003.4|207853.4|208004.7|207854.7|208005.3|207855.3|208001.8|207851.8|27
1633964620000|2021-10-11 15:03:40|208004.9|207854.9|207993.3|207843.3|208004.9|207854.9|207978.2|207828.2|31
1633964630000|2021-10-11 15:03:50|207994.5|207844.5|207997.6|207847.6|207998.2|207848.2|207994.4|207844.4|35
1633964640000|2021-10-11 15:04:00|207997.7|207847.7|208006|207856|208011.3|207861.3|207995.9|207845.9|38
1633964650000|2021-10-11 15:04:10|208004.5|207854.5|208010.8|207860.8|208011.5|207861.5|208004.5|207854.5|24
1633964660000|2021-10-11 15:04:20|208010.5|207860.5|208003.7|207853.7|208010.5|207860.5|208003.2|207853.2|25
1633964670000|2021-10-11 15:04:30|208003.4|207853.4|208004.8|207854.8|208005.3|207855.3|208002.1|207852.1|34
1633964680000|2021-10-11 15:04:40|208004.1|207854.1|208009|207859|208009.3|207859.3|207998.4|207848.4|37
1633964690000|2021-10-11 15:04:50|208010.6|207860.6|208010.8|207860.8|208011|207861|208000.8|207850.8|30
1633964700000|2021-10-11 15:05:00|208010.9|207860.9|208008.8|207858.8|208013.3|207863.3|207995.4|207845.4|32
1633964710000|2021-10-11 15:05:10|208008.2|207858.2|208004.1|207854.1|208011.8|207861.8|207999.2|207849.2|31
1633964720000|2021-10-11 15:05:20|208003.8|207853.8|208004.5|207854.5|208011|207861|207994.6|207844.6|32
1633964730000|2021-10-11 15:05:30|208004.1|207854.1|207992.5|207842.5|208008.3|207858.3|207990.2|207840.2|31
1633964740000|2021-10-11 15:05:40|207991|207841|208005.1|207855.1|208008.9|207858.9|207990.8|207840.8|31
1633964750000|2021-10-11 15:05:50|208002.2|207852.2|207996.5|207846.5|208010|207860|207996.4|207846.4|31
1633964760000|2021-10-11 15:06:00|207995.3|207845.3|208001.5|207851.5|208005.4|207855.4|207990.5|207840.5|26
1633964770000|2021-10-11 15:06:10|208003.2|207853.2|208001.4|207851.4|208005.3|207855.3|207986.1|207836.1|23
1633964780000|2021-10-11 15:06:20|208002|207852|207998.7|207848.7|208007.4|207857.4|207997.9|207847.9|28
1633964790000|2021-10-11 15:06:30|207999|207849|208004.4|207854.4|208005.9|207855.9|207983.7|207833.7|27
1633964800000|2021-10-11 15:06:40|208005.1|207855.1|207986|207836|208005.1|207855.1|207985|207835|27
1633964810000|2021-10-11 15:06:50|207985.4|207835.4|207998|207848|208000.1|207850.1|207985.4|207835.4|31
1633964820000|2021-10-11 15:07:00|207997.9|207847.9|207992|207842|207997.9|207847.9|207988.2|207838.2|26
1633964830000|2021-10-11 15:07:10|207994|207844|207991.4|207841.4|207997.8|207847.8|207990.8|207840.8|26
1633964840000|2021-10-11 15:07:20|207988.1|207838.1|207990.9|207840.9|207992.3|207842.3|207982.1|207832.1|22
1633964850000|2021-10-11 15:07:30|207990.2|207840.2|207990.9|207840.9|207992|207842|207988.8|207838.8|19
1633964860000|2021-10-11 15:07:40|207990.4|207840.4|207986.2|207836.2|207990.5|207840.5|207986.2|207836.2|29
1633964870000|2021-10-11 15:07:50|207986.8|207836.8|207985|207835|207988.4|207838.4|207983.9|207833.9|31
1633964880000|2021-10-11 15:08:00|207985.5|207835.5|207978.6|207828.6|207985.6|207835.6|207977.5|207827.5|30
1633964890000|2021-10-11 15:08:10|207978.4|207828.4|207950.6|207800.6|207979.3|207829.3|207943|207793|32
1633964900000|2021-10-11 15:08:20|207955.4|207805.4|207955|207805|207955.4|207805.4|207949.3|207799.3|25
1633964910000|2021-10-11 15:08:30|207956|207806|207953.4|207803.4|207956.3|207806.3|207943.8|207793.8|27
1633964920000|2021-10-11 15:08:40|207951.8|207801.8|207950.4|207800.4|207952|207802|207949|207799|22
1633964930000|2021-10-11 15:08:50|207951|207801|207951.3|207801.3|207952.8|207802.8|207948.4|207798.4|28
1633964940000|2021-10-11 15:09:00|207950|207800|207955.4|207805.4|207959.4|207809.4|207950|207800|31
1633964950000|2021-10-11 15:09:10|207955.5|207805.5|207957.1|207807.1|207957.6|207807.6|207953.5|207803.5|21
1633964960000|2021-10-11 15:09:20|207957.4|207807.4|207958.5|207808.5|207958.7|207808.7|207954.8|207804.8|24
1633964970000|2021-10-11 15:09:30|207956.9|207806.9|207956.3|207806.3|207958.1|207808.1|207952.2|207802.2|30
1633964980000|2021-10-11 15:09:40|207956.1|207806.1|207955.5|207805.5|207956.3|207806.3|207947.1|207797.1|27
1633964990000|2021-10-11 15:09:50|207952.9|207802.9|207934.9|207784.9|207955|207805|207934.9|207784.9|25
1633965000000|2021-10-11 15:10:00|207916.7|207766.7|207950.4|207800.4|207956.8|207806.8|207916.7|207766.7|30
1633965010000|2021-10-11 15:10:10|207952.8|207802.8|207960.7|207810.7|207966|207816|207952.8|207802.8|26
1633965020000|2021-10-11 15:10:20|207960.1|207810.1|207959.1|207809.1|207966.4|207816.4|207959.1|207809.1|24
1633965030000|2021-10-11 15:10:30|207959.4|207809.4|207960.4|207810.4|207960.7|207810.7|207958.3|207808.3|21
1633965040000|2021-10-11 15:10:40|207960.6|207810.6|207956.1|207806.1|207964.2|207814.2|207950|207800|23
1633965050000|2021-10-11 15:10:50|207955.9|207805.9|207958.9|207808.9|207966.7|207816.7|207955.3|207805.3|21
1633965060000|2021-10-11 15:11:00|207958.7|207808.7|207963.9|207813.9|207965.6|207815.6|207958.7|207808.7|28
1633965070000|2021-10-11 15:11:10|207964.5|207814.5|207965.4|207815.4|207966.2|207816.2|207961|207811|20
1633965080000|2021-10-11 15:11:20|207965.9|207815.9|207961|207811|207966.9|207816.9|207961|207811|24
1633965090000|2021-10-11 15:11:30|207961.6|207811.6|207967.2|207817.2|207967.2|207817.2|207961.1|207811.1|15
1633965100000|2021-10-11 15:11:40|207967.1|207817.1|207967.1|207817.1|207969.4|207819.4|207966.3|207816.3|18
1633965110000|2021-10-11 15:11:50|207967.3|207817.3|207965.7|207815.7|207968.4|207818.4|207963.5|207813.5|27
1633965120000|2021-10-11 15:12:00|207965|207815|207965|207815|207965.7|207815.7|207963.6|207813.6|22
1633965130000|2021-10-11 15:12:10|207964.8|207814.8|207997|207847|208007.8|207857.8|207964.5|207814.5|27
1633965140000|2021-10-11 15:12:20|207997.5|207847.5|208002.9|207852.9|208002.9|207852.9|207993.6|207843.6|25
1633965150000|2021-10-11 15:12:30|208002.3|207852.3|208003.4|207853.4|208004.7|207854.7|208000.8|207850.8|27
1633965160000|2021-10-11 15:12:40|208003.9|207853.9|208004|207854|208006|207856|208002.1|207852.1|25
1633965170000|2021-10-11 15:12:50|208003.5|207853.5|207991.7|207841.7|208003.5|207853.5|207991.7|207841.7|36
1633965180000|2021-10-11 15:13:00|207993.2|207843.2|207985.2|207835.2|207993.4|207843.4|207985.2|207835.2|33
1633965190000|2021-10-11 15:13:10|207986.6|207836.6|207959.6|207809.6|207988.2|207838.2|207958.6|207808.6|30
1633965200000|2021-10-11 15:13:20|207959.7|207809.7|207967.5|207817.5|207967.7|207817.7|207957.3|207807.3|24
1633965210000|2021-10-11 15:13:30|207964.9|207814.9|207986.7|207836.7|207987.6|207837.6|207964.4|207814.4|17
1633965220000|2021-10-11 15:13:40|207988.3|207838.3|208007.5|207857.5|208007.5|207857.5|207983.6|207833.6|25
1633965230000|2021-10-11 15:13:50|208006.1|207856.1|207989.3|207839.3|208006.1|207856.1|207985|207835|31
1633965240000|2021-10-11 15:14:00|207989.5|207839.5|207995.9|207845.9|208001.4|207851.4|207989.5|207839.5|30
1633965250000|2021-10-11 15:14:10|207995.8|207845.8|208002.5|207852.5|208005.9|207898.1|207948.1|207838.9|36
1633965260000|2021-10-11 15:14:20|208003.3|207853.3|207998.2|207848.2|208008.5|207858.5|207995.3|207845.3|26
1633965270000|2021-10-11 15:14:30|208000.2|207850.2|208001.8|207851.8|208007.6|207857.6|207996.3|207846.3|29
1633965280000|2021-10-11 15:14:40|208002|207852|208005.5|207855.5|208006.9|207856.9|207998.6|207848.6|21
1633965290000|2021-10-11 15:14:50|208006.5|207856.5|208008.8|207858.8|208010.3|207860.3|208006.5|207856.5|24
1633965300000|2021-10-11 15:15:00|208009|207859|207988.8|207838.8|208012|207862|207986|207836|33
1633965310000|2021-10-11 15:15:10|207989.5|207839.5|207999.5|207849.5|208001.6|207851.6|207977.4|207827.4|31
1633965320000|2021-10-11 15:15:20|208005.4|207855.4|208003.5|207853.5|208007.1|207857.1|207999.2|207849.2|25
1633965330000|2021-10-11 15:15:30|208003.6|207853.6|208009.8|207859.8|208012.3|207862.3|208002.6|207852.6|18
1633965340000|2021-10-11 15:15:40|208008.6|207858.6|207995.3|207845.3|208010.8|207860.8|207995.3|207845.3|24
1633965350000|2021-10-11 15:15:50|207996.3|207846.3|208005.3|207855.3|208005.5|207855.5|207996.1|207846.1|26
1633965360000|2021-10-11 15:16:00|208006.2|207856.2|207960.5|207910.5|208013.4|207914.7|207957.9|207852|26
1633965370000|2021-10-11 15:16:10|208008.5|207858.5|208010.3|207860.3|208011.8|207861.8|208007.9|207857.9|24
1633965380000|2021-10-11 15:16:20|208010.7|207860.7|208008.8|207858.8|208011.4|207861.4|208007.5|207857.5|13
1633965390000|2021-10-11 15:16:30|208006.8|207856.8|208010.2|207860.2|208010.7|207860.7|208006.8|207856.8|19
1633965400000|2021-10-11 15:16:40|208009.4|207859.4|208011.3|207861.3|208013.3|207863.3|208009.4|207859.4|15
1633965410000|2021-10-11 15:16:50|208009.1|207859.1|208008.1|207858.1|208011.3|207861.3|208007.5|207857.5|22
1633965420000|2021-10-11 15:17:00|208009|207859|208027.5|207877.5|208034|207884|208009|207859|25
1633965430000|2021-10-11 15:17:10|208018.5|207868.5|208004.1|207854.1|208028.9|207878.9|208003.5|207853.5|31
1633965440000|2021-10-11 15:17:20|208003.6|207853.6|208004.3|207854.3|208008.5|207858.5|208003.4|207853.4|18
1633965450000|2021-10-11 15:17:30|208004.6|207854.6|207998.3|207848.3|208014.4|207864.4|207991.7|207841.7|26
1633965460000|2021-10-11 15:17:40|207996.5|207846.5|207993.9|207843.9|208009.8|207859.8|207992|207842|30
1633965470000|2021-10-11 15:17:50|207998.1|207848.1|207998.9|207848.9|208001.7|207851.7|207992.3|207842.3|35
1633965480000|2021-10-11 15:18:00|207999.1|207849.1|207993.1|207843.1|207999.7|207849.7|207993.1|207843.1|32
1633965490000|2021-10-11 15:18:10|207995.8|207845.8|207986.7|207836.7|207996.6|207846.6|207985.4|207835.4|33
1633965500000|2021-10-11 15:18:20|207987|207837|207960.8|207810.8|207987.7|207837.7|207959.2|207809.2|23
1633965510000|2021-10-11 15:18:30|207961|207811|207970.6|207820.6|207986.3|207836.3|207961|207811|34
1633965520000|2021-10-11 15:18:40|207971.7|207821.7|207980.1|207830.1|207988.6|207838.6|207966.8|207816.8|36
1633965530000|2021-10-11 15:18:50|207972.3|207822.3|207970.2|207820.2|207973|207823|207967.3|207817.3|29
1633965540000|2021-10-11 15:19:00|207970.4|207820.4|207986.2|207836.2|207991.5|207841.5|207969.5|207819.5|31
1633965550000|2021-10-11 15:19:10|207986.1|207836.1|207991.1|207841.1|207992.5|207842.5|207981.9|207831.9|34
1633965560000|2021-10-11 15:19:20|207991.2|207841.2|207992.3|207842.3|207992.9|207842.9|207981.4|207831.4|36
1633965570000|2021-10-11 15:19:30|207992.6|207842.6|207992.1|207842.1|207993.5|207843.5|207989.9|207839.9|17
1633965580000|2021-10-11 15:19:40|207991.8|207841.8|207990|207840|207991.8|207841.8|207979.8|207829.8|27
1633965590000|2021-10-11 15:19:50|207989.5|207839.5|207998.1|207848.1|208001.4|207851.4|207989.5|207839.5|32
1633965600000|2021-10-11 15:20:00|207998|207848|207997.2|207847.2|207998.3|207848.3|207995|207845|26
1633965610000|2021-10-11 15:20:10|207996.7|207846.7|207989|207839|207997.3|207847.3|207985.5|207835.5|31
1633965620000|2021-10-11 15:20:20|207986.8|207836.8|207991.7|207841.7|207991.7|207841.7|207983.9|207833.9|23
1633965630000|2021-10-11 15:20:30|208001.7|207851.7|207991.7|207841.7|208002.1|207852.1|207986.2|207836.2|30
1633965640000|2021-10-11 15:20:40|207991|207841|207988.1|207838.1|207999.9|207849.9|207986.4|207836.4|34
1633965650000|2021-10-11 15:20:50|207987.8|207837.8|207994.9|207844.9|208003.3|207853.3|207987.8|207837.8|30
1633965660000|2021-10-11 15:21:00|207994.7|207844.7|207992.5|207842.5|207995|207845|207986.3|207836.3|25
1633965670000|2021-10-11 15:21:10|207993.1|207843.1|207995.3|207845.3|207997|207847|207993.1|207843.1|26
1633965680000|2021-10-11 15:21:20|207994.9|207844.9|207988.7|207838.7|207994.9|207844.9|207988.1|207838.1|28
1633965690000|2021-10-11 15:21:30|207989.3|207839.3|207992.2|207842.2|207998.4|207848.4|207988.9|207838.9|27
1633965700000|2021-10-11 15:21:40|207993.3|207843.3|207989.7|207839.7|207994.6|207844.6|207987.7|207837.7|25
1633965710000|2021-10-11 15:21:50|207989.5|207839.5|207991.5|207841.5|207992.2|207842.2|207988.5|207838.5|28
1633965720000|2021-10-11 15:22:00|207991.3|207841.3|207991.9|207841.9|207994|207844|207991.3|207841.3|24
1633965730000|2021-10-11 15:22:10|207992.1|207842.1|207991|207841|207992.8|207842.8|207990.2|207840.2|26
1633965740000|2021-10-11 15:22:20|207991.1|207841.1|207963.2|207813.2|207991.6|207841.6|207962.2|207812.2|29
1633965750000|2021-10-11 15:22:30|207964.2|207814.2|207964.3|207814.3|207966.1|207816.1|207963.8|207813.8|30
1633965760000|2021-10-11 15:22:40|207963.4|207813.4|207939|207789|207964|207814|207939|207789|22
1633965770000|2021-10-11 15:22:50|207941.5|207791.5|207938.5|207788.5|207944.5|207794.5|207936.2|207786.2|21
1633965780000|2021-10-11 15:23:00|207939.4|207789.4|207948.9|207798.9|207949.8|207799.8|207939.4|207789.4|15
1633965790000|2021-10-11 15:23:10|207949.1|207799.1|207951.2|207801.2|207951.2|207801.2|207947.4|207797.4|14
1633965800000|2021-10-11 15:23:20|207950.5|207800.5|207947.5|207797.5|207951|207801|207946.1|207796.1|27
1633965810000|2021-10-11 15:23:30|207947.4|207797.4|207947.4|207797.4|207948.6|207798.6|207945.1|207795.1|24
1633965820000|2021-10-11 15:23:40|207948.5|207798.5|207947.3|207797.3|207949.6|207799.6|207947.3|207797.3|21
1633965830000|2021-10-11 15:23:50|207944.7|207794.7|207945.4|207795.4|207945.4|207795.4|207943.5|207793.5|14
1633965840000|2021-10-11 15:24:00|207945|207795|207936|207786|207948.2|207798.2|207936|207786|24
1633965850000|2021-10-11 15:24:10|207938.7|207788.7|207942.9|207792.9|207944.5|207794.5|207937.8|207787.8|20
1633965860000|2021-10-11 15:24:20|207942.3|207792.3|207941|207791|207944.4|207794.4|207938.6|207788.6|24
1633965870000|2021-10-11 15:24:30|207941.1|207791.1|207941.8|207791.8|207942|207792|207938|207788|31
1633965880000|2021-10-11 15:24:40|207942.5|207792.5|207948.9|207798.9|207949.3|207799.3|207941.9|207791.9|35
1633965890000|2021-10-11 15:24:50|207946.6|207796.6|207946.4|207796.4|207946.8|207796.8|207944|207794|25
1633965900000|2021-10-11 15:25:00|207945.6|207795.6|207941.8|207791.8|207945.8|207795.8|207940.4|207790.4|24
1633965910000|2021-10-11 15:25:10|207942.2|207792.2|207944.6|207794.6|207945.5|207795.5|207941.8|207791.8|23
1633965920000|2021-10-11 15:25:20|207944.7|207794.7|207941.9|207791.9|207945.5|207795.5|207941.9|207791.9|22
1633965930000|2021-10-11 15:25:30|207943.2|207793.2|207941.3|207791.3|207943.5|207793.5|207941.1|207791.1|24
1633965940000|2021-10-11 15:25:40|207941.4|207791.4|207890.2|207740.2|207941.9|207791.9|207889.3|207739.3|23
1633965950000|2021-10-11 15:25:50|207891.3|207741.3|207915.4|207765.4|207916.3|207766.3|207891.1|207741.1|24
1633965960000|2021-10-11 15:26:00|207916.3|207766.3|207914.5|207764.5|207917.4|207767.4|207913.4|207763.4|26
1633965970000|2021-10-11 15:26:10|207913.5|207763.5|207911|207761|207914.3|207764.3|207907.5|207757.5|26
1633965980000|2021-10-11 15:26:20|207910.8|207760.8|207896.6|207746.6|207910.8|207760.8|207896.6|207746.6|23
1633965990000|2021-10-11 15:26:30|207897.2|207747.2|207895.7|207745.7|207899.6|207749.6|207894.9|207744.9|19
1633966000000|2021-10-11 15:26:40|207895.9|207745.9|207913.1|207763.1|207913.1|207763.1|207895.9|207745.9|19
1633966010000|2021-10-11 15:26:50|207908.2|207758.2|207900.9|207750.9|207911|207761|207898.5|207748.5|29
1633966020000|2021-10-11 15:27:00|207903.1|207753.1|207910.5|207760.5|207911.5|207761.5|207902.8|207752.8|26
1633966030000|2021-10-11 15:27:10|207910.6|207760.6|207910|207760|207910.6|207760.6|207900.7|207750.7|24
1633966040000|2021-10-11 15:27:20|207909.9|207759.9|207911.7|207761.7|207913.9|207763.9|207905.1|207755.1|32
1633966050000|2021-10-11 15:27:30|207902.5|207752.5|207905.9|207755.9|207905.9|207801|207851|207750.7|15
1633966060000|2021-10-11 15:27:40|207905.7|207755.7|207903.5|207753.5|207907.1|207757.1|207900.2|207750.2|31
1633966070000|2021-10-11 15:27:50|207902.9|207752.9|207895.7|207745.7|207902.9|207752.9|207892.9|207742.9|38
1633966080000|2021-10-11 15:28:00|207896.2|207746.2|207908.5|207758.5|207908.9|207758.9|207896.2|207746.2|34
1633966090000|2021-10-11 15:28:10|207908|207758|207909.7|207759.7|207914.3|207764.3|207907.5|207757.5|17
1633966100000|2021-10-11 15:28:20|207907.1|207757.1|207897.5|207747.5|207911.1|207761.1|207894.3|207744.3|28
1633966110000|2021-10-11 15:28:30|207897|207747|207894|207744|207898.9|207748.9|207892.5|207742.5|25
1633966120000|2021-10-11 15:28:40|207893.2|207743.2|207898.7|207748.7|207903.7|207753.7|207891.8|207741.8|27
1633966130000|2021-10-11 15:28:50|207902.1|207752.1|207895.4|207745.4|207902.1|207752.1|207892.7|207742.7|24
1633966140000|2021-10-11 15:29:00|207895.6|207745.6|207901.5|207751.5|207902.9|207752.9|207891.6|207741.6|23
1633966150000|2021-10-11 15:29:10|207907.3|207757.3|207914.5|207764.5|207914.5|207764.5|207902.9|207752.9|34
1633966160000|2021-10-11 15:29:20|207914.7|207764.7|207938.6|207788.6|207940|207790|207910.3|207760.3|21
1633966170000|2021-10-11 15:29:30|207937.5|207787.5|207927.3|207777.3|207941.5|207791.5|207927.3|207777.3|26
1633966180000|2021-10-11 15:29:40|207926.9|207776.9|207928.6|207778.6|207937.5|207787.5|207923|207773|34
1633966190000|2021-10-11 15:29:50|207926.8|207776.8|207914.5|207764.5|207930|207780|207909.4|207759.4|25
1633966200000|2021-10-11 15:30:00|207915.6|207765.6|207936.3|207786.3|207939.6|207789.6|207915.6|207765.6|36
1633966210000|2021-10-11 15:30:10|207944.4|207794.4|207932.2|207782.2|207944.4|207794.4|207922.8|207772.8|35
1633966220000|2021-10-11 15:30:20|207930.2|207780.2|207942.7|207792.7|207952.3|207802.3|207929.9|207779.9|32
1633966230000|2021-10-11 15:30:30|207942.1|207792.1|207922.6|207772.6|207942.4|207792.4|207919.4|207769.4|29
1633966240000|2021-10-11 15:30:40|207922.5|207772.5|207918.3|207768.3|207923.9|207773.9|207916.2|207766.2|25
1633966250000|2021-10-11 15:30:50|207920.3|207770.3|207920.5|207770.5|207922.1|207772.1|207917.2|207767.2|26
1633966260000|2021-10-11 15:31:00|207921.1|207771.1|207932.1|207782.1|207936.9|207786.9|207920.9|207770.9|25
1633966270000|2021-10-11 15:31:10|207935.1|207785.1|207934.9|207784.9|207944.5|207794.5|207933.9|207783.9|27
1633966280000|2021-10-11 15:31:20|207939.3|207789.3|207932.5|207782.5|207943.3|207793.3|207931|207781|21
1633966290000|2021-10-11 15:31:30|207934|207784|207935.2|207785.2|207935.6|207785.6|207932.7|207782.7|17
1633966300000|2021-10-11 15:31:40|207933.6|207783.6|207936.2|207786.2|207936.2|207786.2|207933.6|207783.6|19
1633966310000|2021-10-11 15:31:50|207935.4|207785.4|207940.3|207790.3|207940.5|207790.5|207935.2|207785.2|26
1633966320000|2021-10-11 15:32:00|207940.5|207790.5|207942.7|207792.7|207942.7|207792.7|207935.7|207785.7|24
1633966330000|2021-10-11 15:32:10|207942|207792|207914|207764|207944|207794|207913.5|207763.5|36
1633966340000|2021-10-11 15:32:20|207907.6|207757.6|207863.7|207713.7|207908|207758|207852.2|207702.2|30
1633966350000|2021-10-11 15:32:30|207865.6|207715.6|207874.7|207724.7|207879.7|207729.7|207865.6|207715.6|30
1633966360000|2021-10-11 15:32:40|207876.1|207726.1|207876.1|207726.1|207876.3|207726.3|207870.6|207720.6|28
1633966370000|2021-10-11 15:32:50|207876|207726|207878.4|207728.4|207879.2|207729.2|207875.8|207725.8|26
1633966380000|2021-10-11 15:33:00|207877.7|207727.7|207875.6|207725.6|207878|207728|207873.7|207723.7|29
1633966390000|2021-10-11 15:33:10|207875.3|207725.3|207872|207722|207877.9|207727.9|207860.9|207710.9|26
1633966400000|2021-10-11 15:33:20|207874.1|207724.1|207873|207723|207874.1|207724.1|207868.5|207718.5|31
1633966410000|2021-10-11 15:33:30|207873.1|207723.1|207886.8|207736.8|207887.8|207737.8|207870.1|207720.1|30
1633966420000|2021-10-11 15:33:40|207886.1|207736.1|207890.8|207740.8|207891.8|207741.8|207885.6|207735.6|24
1633966430000|2021-10-11 15:33:50|207890.6|207740.6|207894|207744|207898.4|207748.4|207886.1|207736.1|26
1633966440000|2021-10-11 15:34:00|207894.9|207744.9|207897.9|207747.9|207903.7|207753.7|207894.7|207744.7|30
1633966450000|2021-10-11 15:34:10|207897.5|207747.5|207900.7|207750.7|207902|207752|207895.1|207745.1|29
1633966460000|2021-10-11 15:34:20|207900.3|207750.3|207901|207751|207901.9|207751.9|207898.8|207748.8|26
1633966470000|2021-10-11 15:34:30|207901.2|207751.2|207901.5|207751.5|207905|207755|207897.9|207747.9|27
1633966480000|2021-10-11 15:34:40|207901.2|207751.2|207908.1|207758.1|207908.6|207758.6|207901.2|207751.2|19
1633966490000|2021-10-11 15:34:50|207902.7|207752.7|207900.2|207750.2|207903.7|207753.7|207895.4|207745.4|31
1633966500000|2021-10-11 15:35:00|207899.6|207749.6|207904.7|207754.7|207907.2|207757.2|207899.6|207749.6|30
1633966510000|2021-10-11 15:35:10|207904.6|207754.6|207905.1|207755.1|207907.8|207757.8|207903.2|207753.2|28
1633966520000|2021-10-11 15:35:20|207905.9|207755.9|207904|207754|207906.6|207756.6|207901.5|207751.5|25
1633966530000|2021-10-11 15:35:30|207904.2|207754.2|207905.5|207755.5|207907.2|207757.2|207902.2|207752.2|27
1633966540000|2021-10-11 15:35:40|207905.2|207755.2|207909.1|207759.1|207913.2|207763.2|207905.1|207755.1|25
1633966550000|2021-10-11 15:35:50|207907.8|207757.8|207892.7|207742.7|207910.7|207760.7|207892.7|207742.7|30
1633966560000|2021-10-11 15:36:00|207891.1|207741.1|207892.9|207742.9|207906.6|207756.6|207878.7|207728.7|36
1633966570000|2021-10-11 15:36:10|207893.4|207743.4|207888.7|207738.7|207893.4|207743.4|207885.4|207735.4|16
1633966580000|2021-10-11 15:36:20|207888.5|207738.5|207888|207738|207889.3|207739.3|207883|207733|23
1633966590000|2021-10-11 15:36:30|207887.9|207737.9|207871.1|207721.1|207888.2|207738.2|207865.3|207715.3|25
1633966600000|2021-10-11 15:36:40|207870.5|207720.5|207872|207722|207875.2|207725.2|207858.8|207708.8|24
1633966610000|2021-10-11 15:36:50|207871.6|207721.6|207859.2|207709.2|207872|207722|207856.6|207706.6|32
1633966620000|2021-10-11 15:37:00|207856.6|207706.6|207858.3|207708.3|207865.5|207715.5|207854.5|207704.5|33
1633966630000|2021-10-11 15:37:10|207859.2|207709.2|207860.7|207710.7|207869.5|207719.5|207857.7|207707.7|30
1633966640000|2021-10-11 15:37:20|207859.2|207709.2|207860|207710|207864|207714|207856.2|207706.2|27
1633966650000|2021-10-11 15:37:30|207857|207707|207863.2|207713.2|207864.2|207714.2|207856.8|207706.8|23
1633966660000|2021-10-11 15:37:40|207863.5|207713.5|207867|207717|207871.4|207721.4|207852.1|207702.1|24
1633966670000|2021-10-11 15:37:50|207868.8|207718.8|207835.2|207685.2|207868.8|207718.8|207832.1|207682.1|29
1633966680000|2021-10-11 15:38:00|207837|207687|207832.7|207682.7|207837.4|207687.4|207831.5|207681.5|26
1633966690000|2021-10-11 15:38:10|207823.2|207673.2|207824.6|207674.6|207833.3|207683.3|207816|207666|19
1633966700000|2021-10-11 15:38:20|207825|207675|207827.2|207677.2|207838.9|207688.9|207825|207675|28
1633966710000|2021-10-11 15:38:30|207825.9|207675.9|207816.7|207666.7|207825.9|207675.9|207816.7|207666.7|28
1633966720000|2021-10-11 15:38:40|207815.5|207665.5|207819.1|207669.1|207822|207672|207815.5|207665.5|21
1633966730000|2021-10-11 15:38:50|207819.7|207669.7|207823.6|207673.6|207825.7|207675.7|207817.6|207667.6|25
1633966740000|2021-10-11 15:39:00|207826.6|207676.6|207833.6|207683.6|207833.6|207683.6|207824.4|207674.4|31
1633966750000|2021-10-11 15:39:10|207834.2|207684.2|207833.5|207683.5|207835.5|207685.5|207827|207677|30
1633966760000|2021-10-11 15:39:20|207833.6|207683.6|207836.3|207686.3|207838.3|207688.3|207831.5|207681.5|31
1633966770000|2021-10-11 15:39:30|207836.6|207686.6|207840.1|207690.1|207840.1|207690.1|207834.7|207684.7|21
1633966780000|2021-10-11 15:39:40|207840.5|207690.5|207818.2|207668.2|207840.5|207690.5|207811.8|207661.8|31
1633966790000|2021-10-11 15:39:50|207819.1|207669.1|207819.7|207669.7|207821|207671|207812.2|207662.2|33
1633966800000|2021-10-11 15:40:00|207820|207670|207823|207673|207823.8|207673.8|207816.8|207666.8|24
1633966810000|2021-10-11 15:40:10|207823.3|207673.3|207823.1|207673.1|207828.1|207678.1|207820|207670|26
1633966820000|2021-10-11 15:40:20|207822.6|207672.6|207819.9|207669.9|207824.1|207674.1|207819.9|207669.9|23
1633966830000|2021-10-11 15:40:30|207819.4|207669.4|207819.1|207669.1|207820.3|207670.3|207818.2|207668.2|24
1633966840000|2021-10-11 15:40:40|207818.9|207668.9|207817.8|207667.8|207819.3|207669.3|207816.2|207666.2|21
1633966850000|2021-10-11 15:40:50|207818|207668|207821.3|207671.3|207823.6|207673.6|207817.4|207667.4|25
1633966860000|2021-10-11 15:41:00|207821.4|207671.4|207819.3|207669.3|207821.5|207671.5|207816.7|207666.7|30
1633966870000|2021-10-11 15:41:10|207819.7|207669.7|207819.7|207669.7|207823.7|207673.7|207816.2|207666.2|30
1633966880000|2021-10-11 15:41:20|207819|207669|207820.3|207670.3|207821.5|207671.5|207810.5|207660.5|24
1633966890000|2021-10-11 15:41:30|207821.1|207671.1|207820.6|207670.6|207822.4|207672.4|207819.8|207669.8|24
1633966900000|2021-10-11 15:41:40|207820.2|207670.2|207821.3|207671.3|207821.6|207671.6|207819.2|207669.2|17
1633966910000|2021-10-11 15:41:50|207821.2|207671.2|207821.9|207671.9|207822.7|207672.7|207819.2|207669.2|22
1633966920000|2021-10-11 15:42:00|207822|207672|207820.4|207670.4|207822.5|207672.5|207817.3|207667.3|21
1633966930000|2021-10-11 15:42:10|207818.2|207668.2|207821.8|207671.8|207822.1|207672.1|207818.2|207668.2|21
1633966940000|2021-10-11 15:42:20|207821.7|207671.7|207822.5|207672.5|207822.8|207672.8|207817.1|207667.1|29
1633966950000|2021-10-11 15:42:30|207821.3|207671.3|207819.6|207669.6|207821.3|207671.3|207818|207668|14
1633966960000|2021-10-11 15:42:40|207819.7|207669.7|207817.9|207667.9|207822.3|207672.3|207817.6|207667.6|25
1633966970000|2021-10-11 15:42:50|207817.5|207667.5|207818.3|207668.3|207818.3|207668.3|207816.7|207666.7|18
1633966980000|2021-10-11 15:43:00|207818|207668|207816.3|207666.3|207818.5|207668.5|207813.7|207663.7|20
1633966990000|2021-10-11 15:43:10|207815.5|207665.5|207819.3|207669.3|207819.3|207669.3|207815.5|207665.5|27
1633967000000|2021-10-11 15:43:20|207819.1|207669.1|207818.1|207668.1|207819.3|207669.3|207815.6|207665.6|26
1633967010000|2021-10-11 15:43:30|207818|207668|207816|207666|207818|207668|207814.3|207664.3|21
1633967020000|2021-10-11 15:43:40|207816.8|207666.8|207819.6|207669.6|207820|207670|207815.8|207665.8|21
1633967030000|2021-10-11 15:43:50|207819.4|207669.4|207796.8|207646.8|207819.6|207669.6|207796.8|207646.8|23
1633967040000|2021-10-11 15:44:00|207797.4|207647.4|207792.9|207642.9|207797.4|207647.4|207791.5|207641.5|30
1633967050000|2021-10-11 15:44:10|207790.6|207640.6|207813.7|207663.7|207820.3|207670.3|207790.6|207640.6|29
1633967060000|2021-10-11 15:44:20|207813.5|207663.5|207815|207665|207816.7|207666.7|207813.3|207663.3|29
1633967070000|2021-10-11 15:44:30|207814.8|207664.8|207814.3|207664.3|207820.2|207670.2|207812.8|207662.8|27
1633967080000|2021-10-11 15:44:40|207815.4|207665.4|207821.7|207671.7|207822.5|207672.5|207814.1|207664.1|31
1633967090000|2021-10-11 15:44:50|207822.2|207672.2|207832|207682|207832|207682|207816.9|207666.9|23
1633967100000|2021-10-11 15:45:00|207832.1|207682.1|207817|207667|207832.1|207682.1|207815|207665|32
1633967110000|2021-10-11 15:45:10|207816.9|207666.9|207838.7|207688.7|207841.4|207691.4|207815.3|207665.3|35
1633967120000|2021-10-11 15:45:20|207838.3|207688.3|207852.6|207702.6|207853.6|207703.6|207835.2|207685.2|21
1633967130000|2021-10-11 15:45:30|207851.7|207701.7|207862.3|207712.3|207885.2|207735.2|207851.7|207701.7|30
1633967140000|2021-10-11 15:45:40|207857.9|207707.9|207866.3|207716.3|207872|207722|207857.9|207707.9|36
1633967150000|2021-10-11 15:45:50|207865.5|207715.5|207866.3|207716.3|207868.1|207718.1|207860.3|207710.3|33
1633967160000|2021-10-11 15:46:00|207866.9|207716.9|207875|207725|207890.3|207740.3|207866.1|207716.1|27
1633967170000|2021-10-11 15:46:10|207874.8|207724.8|207864|207714|207875.3|207725.3|207863.9|207713.9|27
1633967180000|2021-10-11 15:46:20|207865.5|207715.5|207859.8|207709.8|207866.1|207716.1|207858.6|207708.6|23
1633967190000|2021-10-11 15:46:30|207859.5|207709.5|207859.4|207709.4|207865.6|207715.6|207859.4|207709.4|32
1633967200000|2021-10-11 15:46:40|207859.5|207709.5|207869.1|207719.1|207870|207720|207859.5|207709.5|33
1633967210000|2021-10-11 15:46:50|207869|207719|207876.3|207726.3|207879|207729|207867.6|207717.6|30
1633967220000|2021-10-11 15:47:00|207876.6|207726.6|207861.5|207711.5|207877.1|207727.1|207859.4|207709.4|29
1633967230000|2021-10-11 15:47:10|207862|207712|207865.4|207715.4|207867.8|207717.8|207860.4|207710.4|23
1633967240000|2021-10-11 15:47:20|207868.4|207718.4|207868.4|207718.4|207869.4|207719.4|207864.4|207714.4|28
1633967250000|2021-10-11 15:47:30|207868.7|207718.7|207866.1|207716.1|207869.6|207719.6|207863.7|207713.7|31
1633967260000|2021-10-11 15:47:40|207864.3|207714.3|207857.8|207707.8|207866.6|207716.6|207848.9|207698.9|28
1633967270000|2021-10-11 15:47:50|207858.1|207708.1|207858.1|207708.1|207861.3|207711.3|207854.2|207704.2|28
1633967280000|2021-10-11 15:48:00|207857.7|207707.7|207855.8|207705.8|207860.7|207710.7|207855.5|207705.5|18
1633967290000|2021-10-11 15:48:10|207856.1|207706.1|207858.1|207708.1|207863|207713|207852|207702|33
1633967300000|2021-10-11 15:48:20|207856.4|207706.4|207858.9|207708.9|207861.5|207711.5|207855.9|207705.9|19
1633967310000|2021-10-11 15:48:30|207849.7|207699.7|207846|207696|207849.7|207699.7|207844.4|207694.4|20
1633967320000|2021-10-11 15:48:40|207846.4|207696.4|207861.7|207711.7|207867.1|207717.1|207846.4|207696.4|31
1633967330000|2021-10-11 15:48:50|207858.8|207708.8|207859.7|207709.7|207864.4|207714.4|207852.9|207702.9|36
1633967340000|2021-10-11 15:49:00|207859|207709|207857.2|207707.2|207859|207709|207854.2|207704.2|34
1633967350000|2021-10-11 15:49:10|207857.7|207707.7|207858.1|207708.1|207867.2|207717.2|207853.7|207703.7|31
1633967360000|2021-10-11 15:49:20|207857.6|207707.6|207874|207724|207875.7|207725.7|207857.6|207707.6|29
1633967370000|2021-10-11 15:49:30|207872.8|207722.8|207872.5|207722.5|207873.6|207723.6|207871.3|207721.3|23
1633967380000|2021-10-11 15:49:40|207872.2|207722.2|207867|207717|207876.8|207726.8|207867|207717|27
1633967390000|2021-10-11 15:49:50|207866.8|207716.8|207855.5|207705.5|207868.9|207718.9|207855.5|207705.5|27
1633967400000|2021-10-11 15:50:00|207854.5|207704.5|207881.2|207731.2|207895.5|207745.5|207854.5|207704.5|31
1633967410000|2021-10-11 15:50:10|207881.4|207731.4|207878.6|207728.6|207885.9|207735.9|207877.6|207727.6|25
1633967420000|2021-10-11 15:50:20|207878.8|207728.8|207873.8|207723.8|207888.3|207738.3|207871.5|207721.5|22
1633967430000|2021-10-11 15:50:30|207873.9|207723.9|207872.9|207722.9|207879|207729|207864|207714|34
1633967440000|2021-10-11 15:50:40|207873|207723|207871.3|207721.3|207876.4|207726.4|207865.4|207715.4|26
1633967450000|2021-10-11 15:50:50|207870.7|207720.7|207873.8|207723.8|207885.1|207735.1|207866.2|207716.2|37
1633967460000|2021-10-11 15:51:00|207877.8|207727.8|207872.5|207722.5|207889.2|207739.2|207870.6|207720.6|27
1633967470000|2021-10-11 15:51:10|207873.3|207723.3|207880.5|207730.5|207880.5|207730.5|207869.9|207719.9|35
1633967480000|2021-10-11 15:51:20|207865.1|207715.1|207865.1|207715.1|207870.2|207720.2|207865.1|207715.1|27
1633967490000|2021-10-11 15:51:30|207863.8|207713.8|207865|207715|207866.7|207716.7|207862.8|207712.8|26
1633967500000|2021-10-11 15:51:40|207865.3|207715.3|207862.5|207712.5|207866|207716|207857.9|207707.9|27
1633967510000|2021-10-11 15:51:50|207861.3|207711.3|207858.2|207708.2|207861.7|207711.7|207857.8|207707.8|26
1633967520000|2021-10-11 15:52:00|207860.3|207710.3|207859.6|207709.6|207860.3|207710.3|207858.2|207708.2|24
1633967530000|2021-10-11 15:52:10|207859.8|207709.8|207862.9|207712.9|207867.3|207717.3|207859.5|207709.5|25
1633967540000|2021-10-11 15:52:20|207864.2|207714.2|207874|207724|207885.5|207735.5|207863.1|207713.1|32
1633967550000|2021-10-11 15:52:30|207873.8|207723.8|207875.2|207725.2|207876.1|207726.1|207869.9|207719.9|20
1633967560000|2021-10-11 15:52:40|207873.3|207723.3|207871.5|207721.5|207874|207724|207870.7|207720.7|25
1633967570000|2021-10-11 15:52:50|207871.2|207721.2|207873|207723|207873.8|207723.8|207869.8|207719.8|31
1633967580000|2021-10-11 15:53:00|207875.1|207725.1|207874.9|207724.9|207875.2|207725.2|207873.9|207723.9|28
1633967590000|2021-10-11 15:53:10|207875.2|207725.2|207864.2|207714.2|207879|207729|207864.2|207714.2|27
1633967600000|2021-10-11 15:53:20|207867.3|207717.3|207873.5|207723.5|207880.5|207730.5|207864.6|207714.6|33
1633967610000|2021-10-11 15:53:30|207874.2|207724.2|207873.2|207723.2|207878.2|207728.2|207871.7|207721.7|27
1633967620000|2021-10-11 15:53:40|207873|207723|207868.4|207718.4|207877.9|207727.9|207864.1|207714.1|30
1633967630000|2021-10-11 15:53:50|207868.7|207718.7|207872.4|207722.4|207872.7|207722.7|207866|207716|23
1633967640000|2021-10-11 15:54:00|207868.9|207718.9|207867.3|207717.3|207872.1|207722.1|207864.7|207714.7|30
1633967650000|2021-10-11 15:54:10|207866.7|207716.7|207863|207713|207872.3|207722.3|207860.6|207710.6|32
1633967660000|2021-10-11 15:54:20|207863.4|207713.4|207868.1|207718.1|207869.3|207719.3|207861.5|207711.5|30
1633967670000|2021-10-11 15:54:30|207867.6|207717.6|207860.7|207710.7|207867.6|207717.6|207857.3|207707.3|32
1633967680000|2021-10-11 15:54:40|207862.1|207712.1|207857.1|207707.1|207863.7|207713.7|207856.4|207706.4|27
1633967690000|2021-10-11 15:54:50|207856|207706|207868.1|207718.1|207875.8|207725.8|207855.7|207705.7|31
1633967700000|2021-10-11 15:55:00|207869.5|207719.5|207867|207717|207873.9|207723.9|207861.8|207711.8|34
1633967710000|2021-10-11 15:55:10|207837|207687|207837.6|207687.6|207843.9|207693.9|207833.6|207683.6|27
1633967720000|2021-10-11 15:55:20|207837.3|207687.3|207835.9|207685.9|207838.5|207688.5|207834.8|207684.8|15
1633967730000|2021-10-11 15:55:30|207836.5|207686.5|207835.9|207685.9|207838|207688|207834.9|207684.9|21
1633967740000|2021-10-11 15:55:40|207835.5|207685.5|207857.5|207707.5|207861.7|207711.7|207835.5|207685.5|19
1633967750000|2021-10-11 15:55:50|207858.3|207708.3|207911.6|207761.6|207920.7|207770.7|207858.3|207708.3|38
1633967760000|2021-10-11 15:56:00|207911.9|207761.9|207902.5|207752.5|207911.9|207761.9|207901.9|207751.9|30
1633967770000|2021-10-11 15:56:10|207902.8|207752.8|207897|207747|207903.9|207753.9|207895.7|207745.7|34
1633967780000|2021-10-11 15:56:20|207900.2|207750.2|207900.7|207750.7|207900.9|207750.9|207897.6|207747.6|32
1633967790000|2021-10-11 15:56:30|207899.7|207749.7|207898.4|207748.4|207900.9|207750.9|207895.9|207745.9|30
1633967800000|2021-10-11 15:56:40|207897.2|207747.2|207902.7|207752.7|207909.7|207759.7|207896.8|207746.8|29
1633967810000|2021-10-11 15:56:50|207903.5|207753.5|207890.9|207740.9|207905.4|207755.4|207890|207740|35
1633967820000|2021-10-11 15:57:00|207890|207740|207898.6|207748.6|207899.8|207749.8|207889.7|207739.7|32
1633967830000|2021-10-11 15:57:10|207900.1|207750.1|207902.6|207752.6|207906.2|207756.2|207899.4|207749.4|31
1633967840000|2021-10-11 15:57:20|207903.4|207753.4|207900.5|207750.5|207903.4|207753.4|207898.8|207748.8|22
1633967850000|2021-10-11 15:57:30|207899.7|207749.7|207897.3|207747.3|207901.4|207751.4|207886.4|207736.4|32
1633967860000|2021-10-11 15:57:40|207894.9|207744.9|207895.9|207745.9|207896.8|207746.8|207894.2|207744.2|25
1633967870000|2021-10-11 15:57:50|207896.3|207746.3|207895.9|207745.9|207898.1|207748.1|207895|207745|18
1633967880000|2021-10-11 15:58:00|207895.8|207745.8|207897.4|207747.4|207898|207748|207895.8|207745.8|21
1633967890000|2021-10-11 15:58:10|207897.2|207747.2|207910.8|207760.8|207910.9|207760.9|207894.2|207744.2|25
1633967900000|2021-10-11 15:58:20|207910.3|207760.3|207909.3|207759.3|207913.4|207763.4|207908.8|207758.8|30
1633967910000|2021-10-11 15:58:30|207909|207759|207888.7|207738.7|207909|207759|207887.9|207737.9|34
1633967920000|2021-10-11 15:58:40|207893|207743|207878.3|207728.3|207901.5|207751.5|207877.3|207727.3|28
1633967930000|2021-10-11 15:58:50|207877.1|207727.1|207876.6|207726.6|207881.8|207731.8|207876.6|207726.6|16
1633967940000|2021-10-11 15:59:00|207876.9|207726.9|207874.8|207724.8|207878|207728|207874.8|207724.8|21
1633967950000|2021-10-11 15:59:10|207875.3|207725.3|207865|207715|207877.7|207727.7|207863.7|207713.7|30
1633967960000|2021-10-11 15:59:20|207865.5|207715.5|207855|207705|207865.5|207715.5|207854.5|207704.5|20
1633967970000|2021-10-11 15:59:30|207854.4|207704.4|207872.4|207722.4|207872.4|207722.4|207854|207704|34
1633967980000|2021-10-11 15:59:40|207872.8|207722.8|207872|207722|207876.7|207726.7|207870.2|207720.2|34
1633967990000|2021-10-11 15:59:50|207870.8|207720.8|207870.5|207720.5|207876.5|207726.5|207869.5|207719.5|33
1633968000000|2021-10-11 16:00:00|207873.4|207723.4|207873|207723|207880.5|207730.5|207872.4|207722.4|26
1633968010000|2021-10-11 16:00:10|207871.9|207721.9|207865.9|207715.9|207874.6|207724.6|207862.9|207712.9|36
1633968020000|2021-10-11 16:00:20|207866.3|207716.3|207868.8|207718.8|207871.9|207721.9|207865.3|207715.3|26
1633968030000|2021-10-11 16:00:30|207868.4|207718.4|207872.5|207722.5|207878.2|207728.2|207865.1|207715.1|29
1633968040000|2021-10-11 16:00:40|207872.1|207722.1|207910.2|207760.2|207921.4|207771.4|207871.8|207721.8|32
1633968050000|2021-10-11 16:00:50|207911|207761|207925.1|207775.1|207925.6|207775.6|207911|207761|26
1633968060000|2021-10-11 16:01:00|207924.7|207774.7|207927.9|207777.9|207928.6|207778.6|207923.4|207773.4|28
1633968070000|2021-10-11 16:01:10|207929.8|207779.8|207921.9|207771.9|207929.8|207779.8|207913.2|207763.2|25
1633968080000|2021-10-11 16:01:20|207919.9|207769.9|207916.9|207766.9|207922.6|207772.6|207907.8|207757.8|35
1633968090000|2021-10-11 16:01:30|207916.3|207766.3|207918.8|207768.8|207919.9|207769.9|207915.8|207765.8|20
1633968100000|2021-10-11 16:01:40|207919.6|207769.6|207914|207764|207923|207773|207912.4|207762.4|25
1633968110000|2021-10-11 16:01:50|207913.1|207763.1|207914.6|207764.6|207920.8|207770.8|207912.4|207762.4|35
1633968120000|2021-10-11 16:02:00|207914.8|207764.8|207919.4|207769.4|207919.6|207769.6|207914.6|207764.6|34
1633968130000|2021-10-11 16:02:10|207919|207769|207940.6|207790.6|207955.7|207805.7|207918.1|207768.1|27
1633968140000|2021-10-11 16:02:20|207939.6|207789.6|207939.7|207789.7|207939.7|207789.7|207937.8|207787.8|28
1633968150000|2021-10-11 16:02:30|207939.5|207789.5|207939.8|207789.8|207941.6|207791.6|207932.6|207782.6|23
1633968160000|2021-10-11 16:02:40|207940.9|207790.9|207935.6|207785.6|207943.5|207793.5|207935.6|207785.6|27
1633968170000|2021-10-11 16:02:50|207936.4|207786.4|207929|207779|207941.3|207791.3|207929|207779|33
1633968180000|2021-10-11 16:03:00|207929.5|207779.5|207933.2|207783.2|207933.3|207783.3|207927.6|207777.6|25
1633968190000|2021-10-11 16:03:10|207932.8|207782.8|207929.3|207779.3|207932.9|207782.9|207929.1|207779.1|18
1633968200000|2021-10-11 16:03:20|207929.2|207779.2|207934.2|207784.2|207935.1|207785.1|207928.8|207778.8|22
1633968210000|2021-10-11 16:03:30|207934.8|207784.8|207933.2|207783.2|207935.4|207785.4|207933.2|207783.2|20
1633968220000|2021-10-11 16:03:40|207933.9|207783.9|207937.1|207787.1|207941.3|207791.3|207933.9|207783.9|27
1633968230000|2021-10-11 16:03:50|207938|207788|207936.5|207786.5|207940.2|207790.2|207936.1|207786.1|20
1633968240000|2021-10-11 16:04:00|207936.1|207786.1|207935.4|207785.4|207943.3|207793.3|207935.2|207785.2|34
1633968250000|2021-10-11 16:04:10|207934.7|207784.7|207947.8|207797.8|207955|207805|207934.7|207784.7|31
1633968260000|2021-10-11 16:04:20|207947.5|207797.5|207955|207805|207955|207805|207947.5|207797.5|33
1633968270000|2021-10-11 16:04:30|207954.6|207804.6|208002.9|207852.9|208010.6|207860.6|207954.3|207804.3|36
1633968280000|2021-10-11 16:04:40|208006.5|207856.5|207998.7|207848.7|208008.5|207858.5|207996.5|207846.5|31
1633968290000|2021-10-11 16:04:50|208001.3|207851.3|207998.1|207848.1|208002.8|207852.8|207995.3|207845.3|37
1633968300000|2021-10-11 16:05:00|208000.1|207850.1|208004.2|207854.2|208014.1|207864.1|208000.1|207850.1|33
1633968310000|2021-10-11 16:05:10|208004.7|207854.7|208046.4|207896.4|208061.4|207911.4|208004.2|207854.2|30
1633968320000|2021-10-11 16:05:20|208042.7|207892.7|208056.4|207906.4|208063.8|207913.8|208036.2|207886.2|35
1633968330000|2021-10-11 16:05:30|208056.9|207906.9|208033.8|207883.8|208057.5|207907.5|208033.8|207883.8|36
1633968340000|2021-10-11 16:05:40|208032|207882|208031.8|207881.8|208033.9|207883.9|208029.2|207879.2|29
1633968350000|2021-10-11 16:05:50|208028.6|207878.6|208024.8|207874.8|208029.6|207879.6|208024.8|207874.8|29
1633968360000|2021-10-11 16:06:00|208031.9|207881.9|208029.4|207879.4|208035.2|207885.2|208029.1|207879.1|38
1633968370000|2021-10-11 16:06:10|208029.1|207879.1|208031.1|207881.1|208032.3|207882.3|208028.5|207878.5|24
1633968380000|2021-10-11 16:06:20|208031|207881|208034.8|207884.8|208034.8|207884.8|208028.1|207878.1|31
1633968390000|2021-10-11 16:06:30|208035|207885|208031.7|207881.7|208035|207885|208031.4|207881.4|33
1633968400000|2021-10-11 16:06:40|208032.3|207882.3|208032.3|207882.3|208032.9|207882.9|208030.7|207880.7|22
1633968410000|2021-10-11 16:06:50|208030.7|207880.7|208027.8|207877.8|208032.4|207882.4|208027.8|207877.8|22
1633968420000|2021-10-11 16:07:00|208028.1|207878.1|207993.6|207843.6|208028.1|207878.1|207992.9|207842.9|33
1633968430000|2021-10-11 16:07:10|207994.5|207844.5|208012.6|207862.6|208012.6|207862.6|207992.6|207842.6|27
1633968440000|2021-10-11 16:07:20|208011.6|207861.6|208012.4|207862.4|208016.2|207866.2|208010.7|207860.7|21
1633968450000|2021-10-11 16:07:30|208012.6|207862.6|208008.6|207858.6|208013.6|207863.6|208007.4|207857.4|19
1633968460000|2021-10-11 16:07:40|208007.7|207857.7|208015.5|207865.5|208015.5|207865.5|208007.7|207857.7|23
1633968470000|2021-10-11 16:07:50|208016.9|207866.9|208016.6|207866.6|208016.9|207866.9|208014.3|207864.3|15
1633968480000|2021-10-11 16:08:00|208016.3|207866.3|208013.4|207863.4|208016.4|207866.4|208006.2|207856.2|23
1633968490000|2021-10-11 16:08:10|208009.8|207859.8|208016.7|207866.7|208017.2|207867.2|208004.1|207854.1|34
1633968500000|2021-10-11 16:08:20|208017.1|207867.1|208023.1|207873.1|208023.9|207873.9|208017.1|207867.1|24
1633968510000|2021-10-11 16:08:30|208024.5|207874.5|208023|207873|208024.5|207874.5|208022.9|207872.9|9
1633968520000|2021-10-11 16:08:40|208022.9|207872.9|208030.1|207880.1|208034.3|207884.3|208022.9|207872.9|32
1633968530000|2021-10-11 16:08:50|208030|207880|208032.4|207882.4|208032.5|207882.5|208029.4|207879.4|10
1633968540000|2021-10-11 16:09:00|208025.3|207875.3|207996.1|207846.1|208025.3|207875.3|207993.5|207843.5|31
1633968550000|2021-10-11 16:09:10|207995.1|207845.1|208014.5|207864.5|208016.8|207866.8|207993.5|207843.5|29
1633968560000|2021-10-11 16:09:20|208013.9|207863.9|208025.5|207875.5|208027.2|207877.2|208013.3|207863.3|23
1633968570000|2021-10-11 16:09:30|208025.3|207875.3|208035.8|207885.8|208040.4|207890.4|208023|207873|27
1633968580000|2021-10-11 16:09:40|208035.2|207885.2|208035.1|207885.1|208037.2|207887.2|208033.5|207883.5|28
1633968590000|2021-10-11 16:09:50|208035.2|207885.2|208035.1|207885.1|208036.2|207886.2|208032|207882|25
1633968600000|2021-10-11 16:10:00|208032.7|207882.7|208031|207881|208034.4|207884.4|208030.2|207880.2|30
1633968610000|2021-10-11 16:10:10|208031.4|207881.4|208034.5|207884.5|208035.2|207885.2|208030.7|207880.7|26
1633968620000|2021-10-11 16:10:20|208032.7|207882.7|208031.3|207881.3|208033.5|207883.5|208026.3|207876.3|25
1633968630000|2021-10-11 16:10:30|208031.4|207881.4|208044.5|207894.5|208045|207895|208031|207881|25
1633968640000|2021-10-11 16:10:40|208044.7|207894.7|208041.2|207891.2|208046.1|207896.1|208040.7|207890.7|29
1633968650000|2021-10-11 16:10:50|208041.4|207891.4|208042.5|207892.5|208042.5|207892.5|208038.9|207888.9|27
1633968660000|2021-10-11 16:11:00|208040.4|207890.4|208038.9|207888.9|208042.5|207892.5|208037.7|207887.7|26
1633968670000|2021-10-11 16:11:10|208038.6|207888.6|208041.1|207891.1|208043.8|207893.8|208036|207886|25
1633968680000|2021-10-11 16:11:20|208041.6|207891.6|208041.5|207891.5|208041.6|207891.6|208041.3|207891.3|5
1633968690000|2021-10-11 16:11:30|208041.2|207891.2|208054.1|207904.1|208058|207908|208041.2|207891.2|27
1633968700000|2021-10-11 16:11:40|208054.9|207904.9|208054.2|207904.2|208056.5|207906.5|208052.7|207902.7|17
1633968710000|2021-10-11 16:11:50|208054.3|207904.3|208085.8|207935.8|208085.8|207935.8|208051.7|207901.7|27
1633968720000|2021-10-11 16:12:00|208084.6|207934.6|208084.7|207934.7|208086.6|207936.6|208082.9|207932.9|25
1633968730000|2021-10-11 16:12:10|208084.3|207934.3|208085.7|207935.7|208089.6|207939.6|208083.9|207933.9|33
1633968740000|2021-10-11 16:12:20|208085.9|207935.9|208083.8|207933.8|208085.9|207935.9|208081.4|207931.4|29
1633968750000|2021-10-11 16:12:30|208084|207934|208082.9|207932.9|208086.1|207936.1|208081.3|207931.3|27
1633968760000|2021-10-11 16:12:40|208083.3|207933.3|208076|207926|208083.3|207933.3|208076|207926|25
1633968770000|2021-10-11 16:12:50|208075.9|207925.9|208079.9|207929.9|208081.2|207931.2|208075.9|207925.9|27
1633968780000|2021-10-11 16:13:00|208079.8|207929.8|208084.7|207934.7|208086.5|207936.5|208078.4|207928.4|19
1633968790000|2021-10-11 16:13:10|208084.5|207934.5|208085.8|207935.8|208086.2|207936.2|208083.9|207933.9|18
1633968800000|2021-10-11 16:13:20|208085.6|207935.6|208083.8|207933.8|208086.1|207936.1|208082.8|207932.8|29
1633968810000|2021-10-11 16:13:30|208080.3|207930.3|208079.7|207929.7|208102.9|207952.9|208078.5|207928.5|28
1633968820000|2021-10-11 16:13:40|208079.5|207929.5|208083.3|207933.3|208084.9|207934.9|208079.5|207929.5|22
1633968830000|2021-10-11 16:13:50|208084.4|207934.4|208084.1|207934.1|208085.7|207935.7|208083.7|207933.7|20
1633968840000|2021-10-11 16:14:00|208082.4|207932.4|208082.8|207932.8|208082.8|207932.8|208081.2|207931.2|21
1633968850000|2021-10-11 16:14:10|208081.7|207931.7|208086.9|207936.9|208086.9|207936.9|208081.7|207931.7|23
1633968860000|2021-10-11 16:14:20|208088.1|207938.1|208087.1|207937.1|208090.3|207940.3|208085.5|207935.5|21
1633968870000|2021-10-11 16:14:30|208088.1|207938.1|208081.9|207931.9|208089.3|207939.3|208077|207927|29
1633968880000|2021-10-11 16:14:40|208081.4|207931.4|208086.9|207936.9|208087.4|207937.4|208077.9|207927.9|24
1633968890000|2021-10-11 16:14:50|208085.6|207935.6|208092.5|207942.5|208094.8|207944.8|208083.8|207933.8|30
1633968900000|2021-10-11 16:15:00|208093.9|207943.9|208091.2|207941.2|208093.9|207943.9|208087.7|207937.7|24
1633968910000|2021-10-11 16:15:10|208091.4|207941.4|208093.2|207943.2|208094.7|207944.7|208089.6|207939.6|25
1633968920000|2021-10-11 16:15:20|208093.4|207943.4|208093.5|207943.5|208094.7|207944.7|208093.1|207943.1|16
1633968930000|2021-10-11 16:15:30|208093.2|207943.2|208091.7|207941.7|208094.9|207944.9|208091.7|207941.7|23
1633968940000|2021-10-11 16:15:40|208091.8|207941.8|208094.1|207944.1|208094.7|207944.7|208091.5|207941.5|19
1633968950000|2021-10-11 16:15:50|208094.5|207944.5|208094.3|207944.3|208096.4|207946.4|208091.8|207941.8|26
1633968960000|2021-10-11 16:16:00|208093.7|207943.7|208094|207944|208097.4|207947.4|208093.7|207943.7|25
1633968970000|2021-10-11 16:16:10|208094.1|207944.1|208089.7|207939.7|208094.1|207944.1|208088.5|207938.5|25
1633968980000|2021-10-11 16:16:20|208090.3|207940.3|208088|207938|208090.9|207940.9|208087.1|207937.1|16
1633968990000|2021-10-11 16:16:30|208087.7|207937.7|208089.3|207939.3|208090.3|207940.3|208087.7|207937.7|14
1633969000000|2021-10-11 16:16:40|208089.4|207939.4|208090.2|207940.2|208092|207942|208087.2|207937.2|21
1633969010000|2021-10-11 16:16:50|208090.7|207940.7|208092.2|207942.2|208095.3|207945.3|208088.6|207938.6|11
1633969020000|2021-10-11 16:17:00|208092|207942|208089.4|207939.4|208094.2|207944.2|208088.4|207938.4|18
1633969030000|2021-10-11 16:17:10|208090.3|207940.3|208073.8|207923.8|208091.3|207941.3|208066|207916|23
1633969040000|2021-10-11 16:17:20|208073.9|207923.9|208074.8|207924.8|208082.5|207932.5|208073.5|207923.5|38
1633969050000|2021-10-11 16:17:30|208073.1|207923.1|208073.3|207923.3|208075.4|207925.4|208064.4|207914.4|29
1633969060000|2021-10-11 16:17:40|208072.9|207922.9|208069|207919|208072.9|207922.9|208068.7|207918.7|24
1633969070000|2021-10-11 16:17:50|208069.8|207919.8|208072.7|207922.7|208072.7|207922.7|208068.9|207918.9|14
1633969080000|2021-10-11 16:18:00|208072.9|207922.9|208037.1|207887.1|208073.2|207923.2|208026.4|207876.4|19
1633969090000|2021-10-11 16:18:10|208037.4|207887.4|208039.2|207889.2|208040.1|207890.1|208034.7|207884.7|28
1633969100000|2021-10-11 16:18:20|208039.5|207889.5|208003.8|207853.8|208039.5|207889.5|208001.3|207851.3|33
1633969110000|2021-10-11 16:18:30|208003.6|207853.6|208004|207854|208004|207854|207997.8|207847.8|26
1633969120000|2021-10-11 16:18:40|208003.6|207853.6|208002.3|207852.3|208004.6|207854.6|208002.3|207852.3|18
1633969130000|2021-10-11 16:18:50|208001.4|207851.4|208001.8|207851.8|208002.2|207852.2|208000.7|207850.7|19
1633969140000|2021-10-11 16:19:00|208001.2|207851.2|208003.7|207853.7|208014.6|207864.6|208000.4|207850.4|26
1633969150000|2021-10-11 16:19:10|208004.3|207854.3|208011.8|207861.8|208014.2|207864.2|208004.3|207854.3|27
1633969160000|2021-10-11 16:19:20|208011.3|207861.3|208027.1|207877.1|208027.1|207877.1|208011.3|207861.3|29
1633969170000|2021-10-11 16:19:30|208028.9|207878.9|208033.7|207883.7|208037.8|207887.8|208024.3|207874.3|33
1633969180000|2021-10-11 16:19:40|208032.7|207882.7|208035.4|207885.4|208037|207887|208032.4|207882.4|29
1633969190000|2021-10-11 16:19:50|208035.7|207885.7|208040.7|207890.7|208041.4|207891.4|208034.2|207884.2|25
1633969200000|2021-10-11 16:20:00|208038.3|207888.3|208048.1|207898.1|208048.5|207898.5|208038.3|207888.3|32
1633969210000|2021-10-11 16:20:10|208045.8|207895.8|208037.3|207887.3|208045.8|207939.9|207989.9|207886.6|26
1633969220000|2021-10-11 16:20:20|208038.2|207888.2|208039.9|207889.9|208040|207890|208037.3|207887.3|27
1633969230000|2021-10-11 16:20:30|208039|207889|208037.2|207887.2|208039.4|207889.4|208035.2|207885.2|24
1633969240000|2021-10-11 16:20:40|208035.1|207885.1|208035.9|207885.9|208036.7|207886.7|208033.6|207883.6|21
1633969250000|2021-10-11 16:20:50|208036.6|207886.6|208034.6|207884.6|208037.1|207887.1|208032.7|207882.7|18
1633969260000|2021-10-11 16:21:00|208036.7|207886.7|208044.6|207894.6|208051.8|207901.8|208036.7|207886.7|26
1633969270000|2021-10-11 16:21:10|208039.5|207889.5|208038.6|207888.6|208040.4|207890.4|208035.3|207885.3|33
1633969280000|2021-10-11 16:21:20|208038.8|207888.8|208033|207883|208038.8|207888.8|208032.6|207882.6|33
1633969290000|2021-10-11 16:21:30|208033.1|207883.1|208036.1|207886.1|208040|207890|208033.1|207883.1|21
1633969300000|2021-10-11 16:21:40|208035.9|207885.9|208038.9|207888.9|208039.2|207889.2|208035|207885|22
1633969310000|2021-10-11 16:21:50|208038.2|207888.2|208037.4|207887.4|208038.7|207888.7|208035.5|207885.5|14
1633969320000|2021-10-11 16:22:00|208037.1|207887.1|208001|207851|208037.1|207887.1|207998|207848|27
1633969330000|2021-10-11 16:22:10|208006|207856|208001.2|207851.2|208008.7|207858.7|208001.1|207851.1|26
1633969340000|2021-10-11 16:22:20|208001.7|207851.7|208030.8|207880.8|208033.6|207883.6|208001.6|207851.6|35
1633969350000|2021-10-11 16:22:30|208030.6|207880.6|208030.1|207880.1|208032.6|207882.6|208026.8|207876.8|26
1633969360000|2021-10-11 16:22:40|208030.9|207880.9|208030.8|207880.8|208031.6|207881.6|208029.5|207879.5|21
1633969370000|2021-10-11 16:22:50|208030.6|207880.6|208032.2|207882.2|208033.5|207883.5|208030.3|207880.3|24
1633969380000|2021-10-11 16:23:00|208033.8|207883.8|208032.7|207882.7|208034.5|207884.5|208032|207882|27
1633969390000|2021-10-11 16:23:10|208033.9|207883.9|208033.2|207883.2|208033.9|207883.9|208030.9|207880.9|19
1633969400000|2021-10-11 16:23:20|208033.4|207883.4|208034.4|207884.4|208034.4|207884.4|208030.8|207880.8|27
1633969410000|2021-10-11 16:23:30|208034.1|207884.1|208038.1|207888.1|208038.8|207888.8|208033.3|207883.3|24
1633969420000|2021-10-11 16:23:40|208038|207888|208043.6|207893.6|208046.5|207896.5|208036.1|207886.1|25
1633969430000|2021-10-11 16:23:50|208042.9|207892.9|208049.2|207899.2|208050.2|207900.2|208042.4|207892.4|21
1633969440000|2021-10-11 16:24:00|208046.1|207896.1|208036.6|207886.6|208046.1|207896.1|208034.4|207884.4|32
1633969450000|2021-10-11 16:24:10|208036|207886|208031.5|207881.5|208036.3|207886.3|208031|207881|29
1633969460000|2021-10-11 16:24:20|208031.7|207881.7|208035.7|207885.7|208036.2|207886.2|208031.5|207881.5|29
1633969470000|2021-10-11 16:24:30|208034.8|207884.8|208034.2|207884.2|208037.1|207887.1|208033.3|207883.3|23
1633969480000|2021-10-11 16:24:40|208034.1|207884.1|208034.6|207884.6|208037|207887|208032.6|207882.6|28
1633969490000|2021-10-11 16:24:50|208034.4|207884.4|208033.4|207883.4|208036.1|207886.1|208033.4|207883.4|18
1633969500000|2021-10-11 16:25:00|208033.8|207883.8|208033.7|207883.7|208034.1|207884.1|208031.7|207881.7|23
1633969510000|2021-10-11 16:25:10|208033|207883|208034.2|207884.2|208038.1|207888.1|208032.9|207882.9|25
1633969520000|2021-10-11 16:25:20|208035.2|207885.2|208040.3|207890.3|208040.8|207890.8|208034.6|207884.6|27
1633969530000|2021-10-11 16:25:30|208041.1|207891.1|208040.8|207890.8|208045.2|207895.2|208038.4|207888.4|24
1633969540000|2021-10-11 16:25:40|208041.8|207891.8|208039.6|207889.6|208041.8|207891.8|208037.5|207887.5|32
1633969550000|2021-10-11 16:25:50|208039.5|207889.5|208043.5|207893.5|208045.8|207895.8|208039.5|207889.5|26
1633969560000|2021-10-11 16:26:00|208044.6|207894.6|208045.1|207895.1|208046.1|207896.1|208043.3|207893.3|21
1633969570000|2021-10-11 16:26:10|208044.9|207894.9|208047.7|207897.7|208049.5|207899.5|208042.9|207892.9|29
1633969580000|2021-10-11 16:26:20|208047.5|207897.5|208049.9|207899.9|208049.9|207899.9|208045.8|207895.8|27
1633969590000|2021-10-11 16:26:30|208049.6|207899.6|208047.4|207897.4|208050.1|207900.1|208046.7|207896.7|26
1633969600000|2021-10-11 16:26:40|208046.5|207896.5|208046.1|207896.1|208048.4|207898.4|208043.8|207893.8|31
1633969610000|2021-10-11 16:26:50|208046|207896|208046.4|207896.4|208048.6|207898.6|208043.4|207893.4|27
1633969620000|2021-10-11 16:27:00|208046.5|207896.5|208046.5|207896.5|208047.6|207897.6|208044.8|207894.8|21
1633969630000|2021-10-11 16:27:10|208046.7|207896.7|208045.1|207895.1|208047|207897|208045.1|207895.1|27
1633969640000|2021-10-11 16:27:20|208046.1|207896.1|208046.5|207896.5|208046.5|207896.5|208044.2|207894.2|15
1633969650000|2021-10-11 16:27:30|208045.6|207895.6|208045.9|207895.9|208049|207899|208044.4|207894.4|25
1633969660000|2021-10-11 16:27:40|208045.7|207895.7|208047.4|207897.4|208047.5|207897.5|208045.3|207895.3|15
1633969670000|2021-10-11 16:27:50|208047.9|207897.9|208047.1|207897.1|208050.3|207900.3|208046.9|207896.9|29
1633969680000|2021-10-11 16:28:00|208047.4|207897.4|208050.2|207900.2|208051.6|207901.6|208047.1|207897.1|27
1633969690000|2021-10-11 16:28:10|208050.4|207900.4|208048.7|207898.7|208051.7|207901.7|208047.8|207897.8|32
1633969700000|2021-10-11 16:28:20|208047.9|207897.9|208071.3|207921.3|208075.8|207925.8|208047.6|207897.6|27
1633969710000|2021-10-11 16:28:30|208075.2|207925.2|208072.7|207922.7|208075.2|207925.2|208071.8|207921.8|22
1633969720000|2021-10-11 16:28:40|208073.1|207923.1|208060.4|207910.4|208073.1|207923.1|208060.4|207910.4|21
1633969730000|2021-10-11 16:28:50|208062.4|207912.4|208065.2|207915.2|208066.5|207916.5|208059.4|207909.4|21
1633969740000|2021-10-11 16:29:00|208065.5|207915.5|208063.4|207913.4|208066.7|207916.7|208063.3|207913.3|18
1633969750000|2021-10-11 16:29:10|208063.3|207913.3|208065.6|207915.6|208065.6|207915.6|208063.3|207913.3|17
1633969760000|2021-10-11 16:29:20|208064.7|207914.7|208066.5|207916.5|208069.2|207919.2|208064.4|207914.4|15
1633969770000|2021-10-11 16:29:30|208066.9|207916.9|208064.5|207914.5|208067.4|207917.4|208064.3|207914.3|18
1633969780000|2021-10-11 16:29:40|208064.6|207914.6|208066.3|207916.3|208067.2|207917.2|208064.5|207914.5|10
1633969790000|2021-10-11 16:29:50|208065.3|207915.3|208066.6|207916.6|208066.7|207916.7|208065.3|207915.3|9
1633969800000|2021-10-11 16:30:00|208067.2|207917.2|208066.8|207916.8|208070.1|207920.1|208065.8|207915.8|16
1633969810000|2021-10-11 16:30:10|208065.9|207915.9|208088.8|207938.8|208089.9|207939.9|208065.9|207915.9|16
1633969820000|2021-10-11 16:30:20|208086.6|207936.6|208078.5|207928.5|208088.3|207938.3|208078.5|207928.5|24
1633969830000|2021-10-11 16:30:30|208080.9|207930.9|208076.5|207926.5|208080.9|207930.9|208075.6|207925.6|25
1633969840000|2021-10-11 16:30:40|208077.5|207927.5|208075.9|207925.9|208078|207928|208074.8|207924.8|21
1633969850000|2021-10-11 16:30:50|208075.2|207925.2|208075.1|207925.1|208077.8|207927.8|208074.7|207924.7|21
1633969860000|2021-10-11 16:31:00|208070.8|207920.8|208069.1|207919.1|208072.8|207922.8|208062.2|207912.2|31
1633969870000|2021-10-11 16:31:10|208069.4|207919.4|208070.5|207920.5|208075.4|207925.4|208067.5|207917.5|24
1633969880000|2021-10-11 16:31:20|208071|207921|208073.5|207923.5|208074.5|207924.5|208070.9|207920.9|11
1633969890000|2021-10-11 16:31:30|208073.8|207923.8|208069.8|207919.8|208073.9|207923.9|208069.5|207919.5|18
1633969900000|2021-10-11 16:31:40|208070.2|207920.2|208067.6|207917.6|208070.3|207920.3|208066.8|207916.8|24
1633969910000|2021-10-11 16:31:50|208065.6|207915.6|208082.3|207932.3|208093.3|207943.3|208065.6|207915.6|31
1633969920000|2021-10-11 16:32:00|208088.3|207938.3|208083.4|207933.4|208088.9|207938.9|208079.2|207929.2|32
1633969930000|2021-10-11 16:32:10|208083|207933|208081|207931|208085.6|207935.6|208080.4|207930.4|28
1633969940000|2021-10-11 16:32:20|208081.5|207931.5|208120.3|207970.3|208124.3|207974.3|208081.5|207931.5|25
1633969950000|2021-10-11 16:32:30|208119.9|207969.9|208110.3|207960.3|208122|207972|208108.7|207958.7|32
1633969960000|2021-10-11 16:32:40|208110.8|207960.8|208102.2|207952.2|208112.7|207962.7|208099.7|207949.7|25
1633969970000|2021-10-11 16:32:50|208102.9|207952.9|208105.8|207955.8|208106.4|207956.4|208102.7|207952.7|19
1633969980000|2021-10-11 16:33:00|208105.4|207955.4|208104.2|207954.2|208105.9|207955.9|208102.4|207952.4|19
1633969990000|2021-10-11 16:33:10|208104.4|207954.4|208105.7|207955.7|208106.3|207956.3|208104.4|207954.4|18
1633970000000|2021-10-11 16:33:20|208105.3|207955.3|208107|207957|208107|207957|208105.3|207955.3|12
1633970010000|2021-10-11 16:33:30|208107.3|207957.3|208102.7|207952.7|208107.3|207957.3|208095.9|207945.9|25
1633970020000|2021-10-11 16:33:40|208103.7|207953.7|208096.8|207946.8|208103.7|207953.7|208088.6|207938.6|19
1633970030000|2021-10-11 16:33:50|208096.7|207946.7|208106.1|207956.1|208108.1|207958.1|208093.3|207943.3|36
1633970040000|2021-10-11 16:34:00|208105|207955|208109.2|207959.2|208110|207960|208103.5|207953.5|30
1633970050000|2021-10-11 16:34:10|208108.4|207958.4|208108.8|207958.8|208109.7|207959.7|208107.3|207957.3|25
1633970060000|2021-10-11 16:34:20|208108.7|207958.7|208113.8|207963.8|208113.8|207963.8|208108|207958|26
1633970070000|2021-10-11 16:34:30|208113.5|207963.5|208121.6|207971.6|208121.6|207971.6|208111.7|207961.7|30
1633970080000|2021-10-11 16:34:40|208127.6|207977.6|208132.2|207982.2|208132.3|207982.3|208126.8|207976.8|27
1633970090000|2021-10-11 16:34:50|208132.3|207982.3|208130.6|207980.6|208132.3|207982.3|208129.8|207979.8|15
1633970100000|2021-10-11 16:35:00|208131.8|207981.8|208123.2|207973.2|208143.7|207993.7|208123.2|207973.2|34
1633970110000|2021-10-11 16:35:10|208125.6|207975.6|208132|207982|208133.8|207983.8|208123.2|207973.2|32
1633970120000|2021-10-11 16:35:20|208131.5|207981.5|208127.4|207977.4|208132.3|207982.3|208126.7|207976.7|22
1633970130000|2021-10-11 16:35:30|208127.8|207977.8|208126.7|207976.7|208128.8|207978.8|208125.7|207975.7|20
1633970140000|2021-10-11 16:35:40|208128.4|207978.4|208136.5|207986.5|208137.7|207987.7|208127.3|207977.3|28
1633970150000|2021-10-11 16:35:50|208135.8|207985.8|208136|207986|208137.1|207987.1|208135.8|207985.8|14
1633970160000|2021-10-11 16:36:00|208135.6|207985.6|208155.5|208005.5|208158.1|208008.1|208135.5|207985.5|34
1633970170000|2021-10-11 16:36:10|208152.7|208002.7|208158.6|208008.6|208158.6|208008.6|208151.3|208001.3|32
1633970180000|2021-10-11 16:36:20|208158.5|208008.5|208155.3|208005.3|208158.7|208008.7|208153.7|208003.7|23
1633970190000|2021-10-11 16:36:30|208155.5|208005.5|208156.4|208006.4|208157.4|208007.4|208155.3|208005.3|21
1633970200000|2021-10-11 16:36:40|208154.8|208004.8|208157.8|208007.8|208157.8|208007.8|208153.7|208003.7|28
1633970210000|2021-10-11 16:36:50|208158.2|208008.2|208151.7|208001.7|208158.2|208008.2|208149.2|207999.2|21
1633970220000|2021-10-11 16:37:00|208149.9|207999.9|208152.7|208002.7|208155.5|208005.5|208147.9|207997.9|28
1633970230000|2021-10-11 16:37:10|208154.4|208004.4|208151.9|208001.9|208154.7|208004.7|208150.8|208000.8|21
1633970240000|2021-10-11 16:37:20|208151.5|208001.5|208148.9|207998.9|208154.4|208004.4|208148.9|207998.9|20
1633970250000|2021-10-11 16:37:30|208149.4|207999.4|208133.7|207983.7|208151|208001|208121.3|207971.3|21
1633970260000|2021-10-11 16:37:40|208133.8|207983.8|208130.9|207980.9|208133.8|207983.8|208128.4|207978.4|15
1633970270000|2021-10-11 16:37:50|208130.6|207980.6|208157.9|208007.9|208159.7|208009.7|208130.4|207980.4|22
1633970280000|2021-10-11 16:38:00|208158.8|208008.8|208195.9|208045.9|208198.4|208048.4|208158.8|208008.8|30
1633970290000|2021-10-11 16:38:10|208196|208046|208189.9|208039.9|208200.8|208050.8|208189.9|208039.9|25
1633970300000|2021-10-11 16:38:20|208194.6|208044.6|208199.2|208049.2|208201.4|208051.4|208193.7|208043.7|23
1633970310000|2021-10-11 16:38:30|208199.3|208049.3|208201.7|208051.7|208205.2|208055.2|208197|208047|28
1633970320000|2021-10-11 16:38:40|208200.7|208050.7|208201.1|208051.1|208201.1|208051.1|208196.5|208046.5|26
1633970330000|2021-10-11 16:38:50|208200.6|208050.6|208204.4|208054.4|208206.2|208056.2|208199.8|208049.8|30
1633970340000|2021-10-11 16:39:00|208204.2|208054.2|208206|208056|208209.8|208059.8|208202.1|208052.1|33
1633970350000|2021-10-11 16:39:10|208205.7|208055.7|208206.2|208056.2|208208|208058|208202.8|208052.8|27
1633970360000|2021-10-11 16:39:20|208206.3|208056.3|208205.4|208055.4|208208.3|208058.3|208205.4|208055.4|30
1633970370000|2021-10-11 16:39:30|208205.9|208055.9|208203.8|208053.8|208207.3|208057.3|208203.7|208053.7|24
1633970380000|2021-10-11 16:39:40|208205.3|208055.3|208203.7|208053.7|208208.3|208058.3|208203.6|208053.6|23
1633970390000|2021-10-11 16:39:50|208204|208054|208201.3|208051.3|208205.6|208055.6|208199.8|208049.8|22
1633970400000|2021-10-11 16:40:00|208198.7|208048.7|208200.2|208050.2|208203.8|208053.8|208198.7|208048.7|23
1633970410000|2021-10-11 16:40:10|208200.5|208050.5|208203.6|208053.6|208203.9|208053.9|208200|208050|24
1633970420000|2021-10-11 16:40:20|208203.8|208053.8|208211|208061|208214.8|208064.8|208203.8|208053.8|31
1633970430000|2021-10-11 16:40:30|208212.8|208062.8|208211.4|208061.4|208213.8|208063.8|208210.6|208060.6|26
1633970440000|2021-10-11 16:40:40|208211|208061|208216.2|208066.2|208218.1|208068.1|208211|208061|23
1633970450000|2021-10-11 16:40:50|208215.1|208065.1|208207.8|208057.8|208215.3|208065.3|208206.5|208056.5|18
1633970460000|2021-10-11 16:41:00|208208.4|208058.4|208214.5|208064.5|208214.5|208064.5|208208.4|208058.4|28
1633970470000|2021-10-11 16:41:10|208213.6|208063.6|208214.8|208064.8|208216.3|208066.3|208213.6|208063.6|22
1633970480000|2021-10-11 16:41:20|208215|208065|208213.3|208063.3|208215|208065|208209.9|208059.9|24
1633970490000|2021-10-11 16:41:30|208213.6|208063.6|208213.4|208063.4|208215.9|208065.9|208212.9|208062.9|18
1633970500000|2021-10-11 16:41:40|208212.5|208062.5|208203.8|208053.8|208212.5|208062.5|208202.5|208052.5|19
1633970510000|2021-10-11 16:41:50|208204.5|208054.5|208206.9|208056.9|208207.1|208057.1|208203.5|208053.5|25
1633970520000|2021-10-11 16:42:00|208207|208057|208211.4|208061.4|208211.4|208061.4|208205|208055|24
1633970530000|2021-10-11 16:42:10|208208.8|208058.8|208205.6|208055.6|208209.8|208111.6|208161.6|208054.5|23
1633970540000|2021-10-11 16:42:20|208206.1|208056.1|208204.3|208054.3|208206.3|208056.3|208203.6|208053.6|13
1633970550000|2021-10-11 16:42:30|208204.7|208054.7|208201.8|208051.8|208205.5|208055.5|208200.2|208050.2|25
1633970560000|2021-10-11 16:42:40|208201.3|208051.3|208200.9|208050.9|208202.5|208052.5|208200.5|208050.5|24
1633970570000|2021-10-11 16:42:50|208201.1|208051.1|208200.3|208050.3|208203.7|208053.7|208200.3|208050.3|13
1633970580000|2021-10-11 16:43:00|208200.9|208050.9|208204.6|208054.6|208204.8|208054.8|208198.1|208048.1|21
1633970590000|2021-10-11 16:43:10|208204.8|208054.8|208201.1|208051.1|208205.7|208055.7|208199|208049|28
1633970600000|2021-10-11 16:43:20|208200.1|208050.1|208173|208023|208200.4|208050.4|208161.1|208011.1|33
1633970610000|2021-10-11 16:43:30|208173.1|208023.1|208197.2|208047.2|208203.3|208053.3|208172|208022|29
1633970620000|2021-10-11 16:43:40|208200.5|208050.5|208199|208049|208200.5|208050.5|208196.8|208046.8|24
1633970630000|2021-10-11 16:43:50|208198.9|208048.9|208202.5|208052.5|208206.9|208056.9|208197.1|208047.1|20
1633970640000|2021-10-11 16:44:00|208203.1|208053.1|208201.3|208051.3|208206.6|208056.6|208200|208050|20
1633970650000|2021-10-11 16:44:10|208202.2|208052.2|208207.3|208057.3|208209.5|208059.5|208187.8|208037.8|24
1633970660000|2021-10-11 16:44:20|208208|208058|208210.1|208060.1|208211.9|208061.9|208206.6|208056.6|26
1633970670000|2021-10-11 16:44:30|208211|208061|208209.7|208059.7|208212.7|208062.7|208209.7|208059.7|22
1633970680000|2021-10-11 16:44:40|208210|208060|208206.6|208056.6|208211|208061|208206|208056|22
1633970690000|2021-10-11 16:44:50|208207.5|208057.5|208205.2|208055.2|208207.9|208057.9|208203.6|208053.6|23
1633970700000|2021-10-11 16:45:00|208207.1|208057.1|208211.7|208061.7|208219.6|208069.6|208204.8|208054.8|28
1633970710000|2021-10-11 16:45:10|208211.1|208061.1|208208.8|208058.8|208213.3|208063.3|208208.3|208058.3|20
1633970720000|2021-10-11 16:45:20|208208.7|208058.7|208209.4|208059.4|208210|208060|208207.9|208057.9|26
1633970730000|2021-10-11 16:45:30|208208.6|208058.6|208209.2|208059.2|208209.3|208059.3|208207.9|208057.9|19
1633970740000|2021-10-11 16:45:40|208209.1|208059.1|208208.6|208058.6|208210|208060|208208.1|208058.1|17
1633970750000|2021-10-11 16:45:50|208208.8|208058.8|208202.7|208052.7|208208.8|208058.8|208202.3|208052.3|15
1633970760000|2021-10-11 16:46:00|208203.3|208053.3|208208.8|208058.8|208210.3|208060.3|208202.5|208052.5|25
1633970770000|2021-10-11 16:46:10|208209.4|208059.4|208207.8|208057.8|208209.4|208059.4|208205|208055|26
1633970780000|2021-10-11 16:46:20|208207.7|208057.7|208202.6|208052.6|208209.3|208059.3|208200.2|208050.2|23
1633970790000|2021-10-11 16:46:30|208202.9|208052.9|208204.2|208054.2|208205|208055|208201.8|208051.8|22
1633970800000|2021-10-11 16:46:40|208204|208054|208204.1|208054.1|208205.5|208055.5|208199|208049|20
1633970810000|2021-10-11 16:46:50|208208.7|208058.7|208206.6|208056.6|208208.7|208058.7|208202|208052|28
1633970820000|2021-10-11 16:47:00|208206.3|208056.3|208210.2|208060.2|208210.9|208060.9|208205.6|208055.6|23
1633970830000|2021-10-11 16:47:10|208210.1|208060.1|208211.5|208061.5|208211.5|208061.5|208208|208058|19
1633970840000|2021-10-11 16:47:20|208210.3|208060.3|208212.6|208062.6|208212.6|208062.6|208209.5|208059.5|21
1633970850000|2021-10-11 16:47:30|208212.7|208062.7|208211.5|208061.5|208215.4|208065.4|208211.2|208061.2|14
1633970860000|2021-10-11 16:47:40|208211.7|208061.7|208209.6|208059.6|208212.8|208062.8|208206.3|208056.3|23
1633970870000|2021-10-11 16:47:50|208208.9|208058.9|208214.5|208064.5|208217.8|208067.8|208206.9|208056.9|23
1633970880000|2021-10-11 16:48:00|208214.9|208064.9|208206.9|208056.9|208216.3|208066.3|208204.2|208054.2|27
1633970890000|2021-10-11 16:48:10|208207.2|208057.2|208208.4|208058.4|208208.4|208058.4|208203.9|208053.9|24
1633970900000|2021-10-11 16:48:20|208203.6|208053.6|208206.7|208056.7|208206.7|208056.7|208201|208051|26
1633970910000|2021-10-11 16:48:30|208208.1|208058.1|208207|208057|208209.6|208059.6|208205.3|208055.3|19
1633970920000|2021-10-11 16:48:40|208206.8|208056.8|208207.3|208057.3|208214.8|208064.8|208203.7|208053.7|22
1633970930000|2021-10-11 16:48:50|208208|208058|208213.4|208063.4|208214|208064|208206.2|208056.2|25
1633970940000|2021-10-11 16:49:00|208213.7|208063.7|208208|208058|208215.8|208065.8|208207.9|208057.9|23
1633970950000|2021-10-11 16:49:10|208206.7|208056.7|208209.4|208059.4|208210.1|208060.1|208202.8|208052.8|28
1633970960000|2021-10-11 16:49:20|208209|208059|208206.6|208056.6|208211.8|208061.8|208206.6|208056.6|17
1633970970000|2021-10-11 16:49:30|208206.5|208056.5|208208.3|208058.3|208210.1|208060.1|208205.1|208055.1|31
1633970980000|2021-10-11 16:49:40|208208.2|208058.2|208176.3|208026.3|208208.2|208058.2|208173.9|208023.9|25
1633970990000|2021-10-11 16:49:50|208174|208024|208186.5|208036.5|208191.8|208041.8|208174|208024|22
1633971000000|2021-10-11 16:50:00|208186.4|208036.4|208183.2|208033.2|208188.1|208038.1|208180|208030|27
1633971010000|2021-10-11 16:50:10|208185.7|208035.7|208188.5|208038.5|208189|208039|208183.9|208033.9|23
1633971020000|2021-10-11 16:50:20|208188.7|208038.7|208188.3|208038.3|208188.7|208038.7|208177.4|208027.4|24
1633971030000|2021-10-11 16:50:30|208188.5|208038.5|208169.3|208019.3|208188.5|208038.5|208161.9|208011.9|26
1633971040000|2021-10-11 16:50:40|208170.9|208020.9|208185.7|208035.7|208187.1|208037.1|208170.8|208020.8|28
1633971050000|2021-10-11 16:50:50|208184.1|208034.1|208202.2|208052.2|208205.7|208055.7|208184.1|208034.1|32
1633971060000|2021-10-11 16:51:00|208202.3|208052.3|208194.2|208044.2|208204.9|208054.9|208183.3|208033.3|30
1633971070000|2021-10-11 16:51:10|208194|208044|208196.9|208046.9|208199.9|208049.9|208193|208043|27
1633971080000|2021-10-11 16:51:20|208197.4|208047.4|208201.8|208051.8|208202.4|208052.4|208197.4|208047.4|24
1633971090000|2021-10-11 16:51:30|208201.3|208051.3|208200.5|208050.5|208201.9|208051.9|208200|208050|19
1633971100000|2021-10-11 16:51:40|208196.8|208046.8|208179.4|208029.4|208196.8|208046.8|208172.1|208022.1|25
1633971110000|2021-10-11 16:51:50|208178.4|208028.4|208180.8|208030.8|208182.9|208032.9|208170.7|208020.7|30
1633971120000|2021-10-11 16:52:00|208179.9|208029.9|208186.5|208036.5|208186.5|208036.5|208168.4|208018.4|28
1633971130000|2021-10-11 16:52:10|208186.3|208036.3|208183.2|208033.2|208186.3|208036.3|208182|208032|23
1633971140000|2021-10-11 16:52:20|208184.9|208034.9|208188.2|208038.2|208189.5|208039.5|208184.8|208034.8|27
1633971150000|2021-10-11 16:52:30|208188.3|208038.3|208190.8|208040.8|208192.6|208042.6|208186.5|208036.5|21
1633971160000|2021-10-11 16:52:40|208190.7|208040.7|208198.2|208048.2|208198.2|208048.2|208186.9|208036.9|23
1633971170000|2021-10-11 16:52:50|208199|208049|208201.7|208051.7|208204.8|208054.8|208198.4|208048.4|33
1633971180000|2021-10-11 16:53:00|208202.3|208052.3|208202.3|208052.3|208203.4|208053.4|208201.5|208051.5|27
1633971190000|2021-10-11 16:53:10|208202.1|208052.1|208163.8|208013.8|208202.7|208052.7|208163.8|208013.8|26
1633971200000|2021-10-11 16:53:20|208164.4|208014.4|208162.7|208012.7|208164.4|208014.4|208158.8|208008.8|25
1633971210000|2021-10-11 16:53:30|208162.4|208012.4|208159.2|208009.2|208162.4|208012.4|208158.7|208008.7|24
1633971220000|2021-10-11 16:53:40|208160.3|208010.3|208159.3|208009.3|208160.7|208010.7|208159.3|208009.3|11
1633971230000|2021-10-11 16:53:50|208159.4|208009.4|208159.7|208009.7|208160.5|208010.5|208157.9|208007.9|22
1633971240000|2021-10-11 16:54:00|208160|208010|208160.6|208010.6|208161|208011|208158.9|208008.9|23
1633971250000|2021-10-11 16:54:10|208160.9|208010.9|208161.7|208011.7|208162.6|208012.6|208160.9|208010.9|24
1633971260000|2021-10-11 16:54:20|208161.6|208011.6|208159.5|208009.5|208162.5|208012.5|208156.4|208006.4|26
1633971270000|2021-10-11 16:54:30|208160.7|208010.7|208160.7|208010.7|208161.8|208011.8|208159|208009|26
1633971280000|2021-10-11 16:54:40|208161.2|208011.2|208160.9|208010.9|208163|208013|208160.2|208010.2|20
1633971290000|2021-10-11 16:54:50|208161.4|208011.4|208153.6|208003.6|208161.4|208011.4|208152.8|208002.8|21
1633971300000|2021-10-11 16:55:00|208154.6|208004.6|208146.9|207996.9|208154.8|208004.8|208146.9|207996.9|22
1633971310000|2021-10-11 16:55:10|208146.7|207996.7|208144.6|207994.6|208147.6|207997.6|208131|207981|31
1633971320000|2021-10-11 16:55:20|208145|207995|208132|207982|208145.6|207995.6|208126.9|207976.9|26
1633971330000|2021-10-11 16:55:30|208133.8|207983.8|208135.7|207985.7|208140.1|207990.1|208130.9|207980.9|24
1633971340000|2021-10-11 16:55:40|208152.9|208002.9|208157|208007|208159.9|208009.9|208152.1|208002.1|18
1633971350000|2021-10-11 16:55:50|208159.5|208009.5|208154.5|208004.5|208159.9|208009.9|208153.3|208003.3|19
1633971360000|2021-10-11 16:56:00|208157.7|208007.7|208161.3|208011.3|208161.5|208011.5|208153.7|208003.7|23
1633971370000|2021-10-11 16:56:10|208159.9|208009.9|208166.2|208016.2|208166.8|208016.8|208159.5|208009.5|19
1633971380000|2021-10-11 16:56:20|208166.4|208016.4|208167.4|208017.4|208167.4|208017.4|208166.4|208016.4|12
1633971390000|2021-10-11 16:56:30|208167.3|208017.3|208162.3|208012.3|208167.3|208017.3|208162|208012|24
1633971400000|2021-10-11 16:56:40|208162.9|208012.9|208162|208012|208164.2|208014.2|208157.4|208007.4|21
1633971410000|2021-10-11 16:56:50|208161.4|208011.4|208163.1|208013.1|208164.2|208014.2|208161.3|208011.3|18
1633971420000|2021-10-11 16:57:00|208164.8|208014.8|208162.1|208012.1|208165.3|208015.3|208162|208012|20
1633971430000|2021-10-11 16:57:10|208162.5|208012.5|208162.5|208012.5|208162.8|208012.8|208160|208010|18
1633971440000|2021-10-11 16:57:20|208162.4|208012.4|208161.1|208011.1|208163|208013|208160.4|208010.4|18
1633971450000|2021-10-11 16:57:30|208161.3|208011.3|208165.4|208015.4|208165.4|208015.4|208158.7|208008.7|22
1633971460000|2021-10-11 16:57:40|208165.6|208015.6|208163.3|208013.3|208168.5|208018.5|208162.1|208012.1|19
1633971470000|2021-10-11 16:57:50|208163.2|208013.2|208162.4|208012.4|208164.3|208014.3|208162.2|208012.2|17
1633971480000|2021-10-11 16:58:00|208162.1|208012.1|208165.5|208015.5|208166.1|208016.1|208161.6|208011.6|15
1633971490000|2021-10-11 16:58:10|208165.6|208015.6|208162.7|208012.7|208165.6|208015.6|208162.7|208012.7|11
1633971500000|2021-10-11 16:58:20|208162.5|208012.5|208161.3|208011.3|208163|208013|208160.2|208010.2|14
1633971510000|2021-10-11 16:58:30|208161.2|208011.2|208163.4|208013.4|208164.2|208014.2|208161.2|208011.2|15
1633971520000|2021-10-11 16:58:40|208165.8|208015.8|208163.5|208013.5|208165.8|208015.8|208162.7|208012.7|14
1633971530000|2021-10-11 16:58:50|208163.8|208013.8|208162.9|208012.9|208164.8|208014.8|208160.8|208010.8|17
1633971540000|2021-10-11 16:59:00|208162.5|208012.5|208174.2|208024.2|208174.2|208024.2|208162.3|208012.3|19
1633971550000|2021-10-11 16:59:10|208173.4|208023.4|208176.7|208026.7|208180|208030|208172.6|208022.6|25
1633971560000|2021-10-11 16:59:20|208178.5|208028.5|208177.7|208027.7|208184.6|208034.6|208177.7|208027.7|26
1633971570000|2021-10-11 16:59:30|208178.3|208028.3|208135|207985|208178.8|208028.8|208135|207985|31
1633971580000|2021-10-11 16:59:40|208134.9|207984.9|208141.1|207991.1|208146.2|207996.2|208129.2|207979.2|29
1633971590000|2021-10-11 16:59:50|208143.3|207993.3|208146.2|207996.2|208149.3|207999.3|208141|207991|22
1633971600000|2021-10-11 17:00:00|208146.6|207996.6|208155.2|208005.2|208165.6|208015.6|208144.3|207994.3|29
1633971610000|2021-10-11 17:00:10|208158|208008|208159.4|208009.4|208162.1|208012.1|208155.8|208005.8|26
1633971620000|2021-10-11 17:00:20|208159.3|208009.3|208165.3|208015.3|208166.1|208016.1|208159.3|208009.3|27
1633971630000|2021-10-11 17:00:30|208165.6|208015.6|208164.7|208014.7|208166|208016|208162.3|208012.3|23
1633971640000|2021-10-11 17:00:40|208164.9|208014.9|208166.9|208016.9|208167.4|208017.4|208164.2|208014.2|19
1633971650000|2021-10-11 17:00:50|208167.7|208017.7|208164.4|208014.4|208167.7|208017.7|208162.1|208012.1|20
1633971660000|2021-10-11 17:01:00|208164|208014|208179.4|208029.4|208181|208031|208164|208014|23
1633971670000|2021-10-11 17:01:10|208179.5|208029.5|208181.9|208031.9|208183.5|208033.5|208178.2|208028.2|26
1633971680000|2021-10-11 17:01:20|208180.5|208030.5|208174.2|208024.2|208181.6|208031.6|208172.9|208022.9|23
1633971690000|2021-10-11 17:01:30|208173.1|208023.1|208198.7|208048.7|208199.4|208049.4|208173.1|208023.1|33
1633971700000|2021-10-11 17:01:40|208199|208049|208200.3|208050.3|208204|208054|208197.4|208047.4|29
1633971710000|2021-10-11 17:01:50|208200.7|208050.7|208206.7|208056.7|208208|208058|208200.3|208050.3|30
1633971720000|2021-10-11 17:02:00|208208.4|208058.4|208203.6|208053.6|208209.1|208059.1|208196.7|208046.7|37
1633971730000|2021-10-11 17:02:10|208203.7|208053.7|208205.1|208055.1|208205.8|208055.8|208203.1|208053.1|22
1633971740000|2021-10-11 17:02:20|208207|208057|208209.6|208059.6|208210.4|208060.4|208207|208057|31
1633971750000|2021-10-11 17:02:30|208213.5|208063.5|208226.1|208076.1|208243|208093|208213.5|208063.5|31
1633971760000|2021-10-11 17:02:40|208221.2|208071.2|208214.1|208064.1|208221.2|208071.2|208213.5|208063.5|32
1633971770000|2021-10-11 17:02:50|208214.6|208064.6|208219.3|208069.3|208224.4|208074.4|208214|208064|24
1633971780000|2021-10-11 17:03:00|208219.9|208069.9|208218.6|208068.6|208222.2|208072.2|208217.8|208067.8|33
1633971790000|2021-10-11 17:03:10|208218.8|208068.8|208221.8|208071.8|208222.9|208072.9|208217.3|208067.3|21
1633971800000|2021-10-11 17:03:20|208222.1|208072.1|208212.7|208062.7|208225.8|208075.8|208212.7|208062.7|19
1633971810000|2021-10-11 17:03:30|208214.4|208064.4|208210.5|208060.5|208216.1|208066.1|208208.4|208058.4|21
1633971820000|2021-10-11 17:03:40|208210.4|208060.4|208214|208064|208214|208064|208208.1|208058.1|23
1633971830000|2021-10-11 17:03:50|208213.5|208063.5|208205.9|208055.9|208224.8|208074.8|208205.9|208055.9|35
1633971840000|2021-10-11 17:04:00|208208.7|208058.7|208221.8|208071.8|208223.9|208073.9|208207|208057|34
1633971850000|2021-10-11 17:04:10|208222|208072|208215.2|208065.2|208222|208072|208211|208061|28
1633971860000|2021-10-11 17:04:20|208215|208065|208212.4|208062.4|208216.6|208066.6|208212.4|208062.4|19
1633971870000|2021-10-11 17:04:30|208212.5|208062.5|208218.1|208068.1|208218.1|208068.1|208211.2|208061.2|27
1633971880000|2021-10-11 17:04:40|208217.9|208067.9|208209.8|208059.8|208218.2|208068.2|208207.6|208057.6|19
1633971890000|2021-10-11 17:04:50|208211.9|208061.9|208211.7|208061.7|208214.2|208064.2|208209.6|208059.6|28
1633971900000|2021-10-11 17:05:00|208212|208062|208214|208064|208214.8|208064.8|208209.3|208059.3|26
1633971910000|2021-10-11 17:05:10|208214.3|208064.3|208216.3|208066.3|208217|208067|208210.7|208060.7|24
1633971920000|2021-10-11 17:05:20|208214.2|208064.2|208209.1|208059.1|208214.3|208064.3|208206|208056|27
1633971930000|2021-10-11 17:05:30|208212.2|208062.2|208209.9|208059.9|208219.4|208069.4|208205.5|208055.5|29
1633971940000|2021-10-11 17:05:40|208210|208060|208208.8|208058.8|208210|208060|208208.8|208058.8|9
1633971950000|2021-10-11 17:05:50|208208.9|208058.9|208209.1|208059.1|208214.3|208064.3|208207.8|208057.8|22
1633971960000|2021-10-11 17:06:00|208211.6|208061.6|208209.8|208059.8|208214.3|208064.3|208208.6|208058.6|20
1633971970000|2021-10-11 17:06:10|208209.7|208059.7|208229.4|208079.4|208230.9|208080.9|208209.7|208059.7|32
1633971980000|2021-10-11 17:06:20|208229.2|208079.2|208230.9|208080.9|208232.9|208082.9|208228.3|208078.3|31
1633971990000|2021-10-11 17:06:30|208231|208081|208248.2|208098.2|208254.9|208104.9|208231|208081|36
1633972000000|2021-10-11 17:06:40|208248.8|208098.8|208247.8|208097.8|208252.1|208102.1|208242.5|208092.5|36
1633972010000|2021-10-11 17:06:50|208247.6|208097.6|208249|208099|208249.2|208099.2|208246.1|208096.1|35
1633972020000|2021-10-11 17:07:00|208248.2|208098.2|208247.7|208097.7|208250.9|208100.9|208241.2|208091.2|28
1633972030000|2021-10-11 17:07:10|208247|208097|208249.6|208099.6|208251.4|208101.4|208245.7|208095.7|34
1633972040000|2021-10-11 17:07:20|208249.7|208099.7|208246|208096|208249.9|208099.9|208243.3|208093.3|37
1633972050000|2021-10-11 17:07:30|208246.1|208096.1|208238.4|208088.4|208252.4|208102.4|208237.8|208087.8|28
1633972060000|2021-10-11 17:07:40|208238.3|208088.3|208238.5|208088.5|208240.1|208090.1|208237.8|208087.8|15
1633972070000|2021-10-11 17:07:50|208239.7|208089.7|208237.9|208087.9|208239.7|208089.7|208237.9|208087.9|7
1633972080000|2021-10-11 17:08:00|208238|208088|208235.9|208085.9|208238.5|208088.5|208235.4|208085.4|15
1633972090000|2021-10-11 17:08:10|208237|208087|208235.5|208085.5|208237|208087|208233.5|208083.5|17
1633972100000|2021-10-11 17:08:20|208235.2|208085.2|208235.9|208085.9|208236.1|208086.1|208234.9|208084.9|11
1633972110000|2021-10-11 17:08:30|208235.6|208085.6|208224.9|208074.9|208238.1|208088.1|208224.5|208074.5|27
1633972120000|2021-10-11 17:08:40|208225.2|208075.2|208235.5|208085.5|208237.5|208087.5|208224.7|208074.7|19
1633972130000|2021-10-11 17:08:50|208237.8|208087.8|208239|208089|208244.6|208094.6|208235.5|208085.5|26
1633972140000|2021-10-11 17:09:00|208238.6|208088.6|208233.5|208083.5|208239.9|208089.9|208231.4|208081.4|18
1633972150000|2021-10-11 17:09:10|208233.7|208083.7|208232.4|208082.4|208237.1|208087.1|208230.6|208080.6|17
1633972160000|2021-10-11 17:09:20|208233.9|208083.9|208239.2|208089.2|208240.6|208090.6|208232.3|208082.3|23
1633972170000|2021-10-11 17:09:30|208238.7|208088.7|208243.6|208093.6|208244.8|208094.8|208238.3|208088.3|21
1633972180000|2021-10-11 17:09:40|208243.3|208093.3|208236.4|208086.4|208244.9|208094.9|208236.1|208086.1|19
1633972190000|2021-10-11 17:09:50|208238.3|208088.3|208223.2|208073.2|208239.6|208089.6|208220.6|208070.6|26
1633972200000|2021-10-11 17:10:00|208223|208073|208225.7|208075.7|208225.7|208075.7|208220.3|208070.3|26
1633972210000|2021-10-11 17:10:10|208226|208076|208216.8|208066.8|208226.1|208076.1|208216.8|208066.8|28
1633972220000|2021-10-11 17:10:20|208217.1|208067.1|208217.4|208067.4|208217.4|208067.4|208216.2|208066.2|11
1633972230000|2021-10-11 17:10:30|208217.3|208067.3|208214.4|208064.4|208217.5|208067.5|208213.7|208063.7|20
1633972240000|2021-10-11 17:10:40|208215.9|208065.9|208211.3|208061.3|208215.9|208065.9|208210.8|208060.8|18
1633972250000|2021-10-11 17:10:50|208211.5|208061.5|208206|208056|208212.1|208062.1|208206|208056|22
1633972260000|2021-10-11 17:11:00|208205.7|208055.7|208215.3|208065.3|208217.7|208067.7|208205.7|208055.7|21
1633972270000|2021-10-11 17:11:10|208214.2|208064.2|208217.9|208067.9|208217.9|208067.9|208214.2|208064.2|11
1633972280000|2021-10-11 17:11:20|208217.3|208067.3|208213|208063|208217.3|208067.3|208210.3|208060.3|14
1633972290000|2021-10-11 17:11:30|208213.1|208063.1|208216.9|208066.9|208218.4|208068.4|208210.5|208060.5|20
1633972300000|2021-10-11 17:11:40|208214.7|208064.7|208220|208070|208220|208070|208213.2|208063.2|23
1633972310000|2021-10-11 17:11:50|208219.8|208069.8|208211.8|208061.8|208219.8|208069.8|208211.1|208061.1|23
1633972320000|2021-10-11 17:12:00|208211.1|208061.1|208212.8|208062.8|208214.1|208064.1|208211.1|208061.1|13
1633972330000|2021-10-11 17:12:10|208213.8|208063.8|208210|208060|208214.2|208064.2|208210|208060|19
1633972340000|2021-10-11 17:12:20|208210.8|208060.8|208207.6|208057.6|208211|208061|208207.6|208057.6|13
1633972350000|2021-10-11 17:12:30|208208.4|208058.4|208234|208084|208234|208084|208208.4|208058.4|23
1633972360000|2021-10-11 17:12:40|208238|208088|208235.4|208085.4|208244.9|208094.9|208235.2|208085.2|30
1633972370000|2021-10-11 17:12:50|208235.2|208085.2|208241.2|208091.2|208242|208092|208232.4|208082.4|23
1633972380000|2021-10-11 17:13:00|208241.9|208091.9|208240.4|208090.4|208243.8|208093.8|208238.6|208088.6|34
1633972390000|2021-10-11 17:13:10|208240|208090|208237.3|208087.3|208242.1|208092.1|208236|208086|31
1633972400000|2021-10-11 17:13:20|208238.7|208088.7|208245.9|208095.9|208246.4|208096.4|208236.8|208086.8|33
1633972410000|2021-10-11 17:13:30|208244.2|208094.2|208250.4|208100.4|208253.2|208103.2|208243.8|208093.8|30
1633972420000|2021-10-11 17:13:40|208250.7|208100.7|208250.2|208100.2|208256.3|208106.3|208248.4|208098.4|30
1633972430000|2021-10-11 17:13:50|208249.3|208099.3|208268.9|208118.9|208273|208123|208249.2|208099.2|22
1633972440000|2021-10-11 17:14:00|208269.5|208119.5|208267|208117|208269.5|208119.5|208267|208117|15
1633972450000|2021-10-11 17:14:10|208266.9|208116.9|208279.6|208129.6|208287.4|208137.4|208266.9|208116.9|25
1633972460000|2021-10-11 17:14:20|208274.9|208124.9|208257|208107|208288.1|208138.1|208256.4|208106.4|35
1633972470000|2021-10-11 17:14:30|208260.3|208110.3|208257.3|208107.3|208263.3|208113.3|208257.3|208107.3|26
1633972480000|2021-10-11 17:14:40|208257.2|208107.2|208247.6|208097.6|208261.9|208111.9|208243.5|208093.5|33
1633972490000|2021-10-11 17:14:50|208248.8|208098.8|208256.3|208106.3|208257.2|208107.2|208248.8|208098.8|21
1633972500000|2021-10-11 17:15:00|208260.8|208110.8|208264.1|208114.1|208267.6|208117.6|208260.8|208110.8|20
1633972510000|2021-10-11 17:15:10|208263.8|208113.8|208265.2|208115.2|208265.8|208115.8|208260.5|208110.5|24
1633972520000|2021-10-11 17:15:20|208289.1|208139.1|208282.9|208132.9|208294.9|208144.9|208281.3|208131.3|27
1633972530000|2021-10-11 17:15:30|208283.9|208133.9|208271.7|208121.7|208294.6|208144.6|208268.7|208118.7|34
1633972540000|2021-10-11 17:15:40|208271.9|208121.9|208281.2|208131.2|208281.2|208131.2|208271.7|208121.7|26
1633972550000|2021-10-11 17:15:50|208274.1|208124.1|208283.7|208133.7|208285.2|208135.2|208274.1|208124.1|32
1633972560000|2021-10-11 17:16:00|208284|208134|208257.4|208107.4|208291.9|208177.7|208227.7|208104.5|35
1633972570000|2021-10-11 17:16:10|208254.1|208104.1|208284.6|208134.6|208286.2|208136.2|208251.8|208101.8|22
1633972580000|2021-10-11 17:16:20|208287.1|208137.1|208297.2|208147.2|208305.5|208155.5|208285.3|208135.3|31
1633972590000|2021-10-11 17:16:30|208296.3|208146.3|208304.6|208154.6|208305.1|208155.1|208295.3|208145.3|32
1633972600000|2021-10-11 17:16:40|208304.5|208154.5|208300.4|208150.4|208305.8|208155.8|208298|208148|25
1633972610000|2021-10-11 17:16:50|208302|208152|208305.8|208155.8|208306.2|208156.2|208300|208150|27
1633972620000|2021-10-11 17:17:00|208306.5|208156.5|208303.6|208153.6|208307.9|208157.9|208302.7|208152.7|27
1633972630000|2021-10-11 17:17:10|208303.7|208153.7|208295.9|208145.9|208303.7|208153.7|208292.3|208142.3|34
1633972640000|2021-10-11 17:17:20|208296|208146|208288.6|208138.6|208296|208146|208283.6|208133.6|28
1633972650000|2021-10-11 17:17:30|208286.5|208136.5|208283.4|208133.4|208287.8|208137.8|208280|208130|26
1633972660000|2021-10-11 17:17:40|208284.2|208134.2|208282.6|208132.6|208284.2|208134.2|208280.8|208130.8|19
1633972670000|2021-10-11 17:17:50|208282|208132|208280.6|208130.6|208283.5|208133.5|208280.6|208130.6|20
1633972680000|2021-10-11 17:18:00|208282.3|208132.3|208282.2|208132.2|208285.2|208135.2|208280.6|208130.6|28
1633972690000|2021-10-11 17:18:10|208273.2|208123.2|208261.1|208111.1|208273.2|208123.2|208254.4|208104.4|23
1633972700000|2021-10-11 17:18:20|208261.6|208111.6|208266.4|208116.4|208270.7|208120.7|208260.9|208110.9|31
1633972710000|2021-10-11 17:18:30|208267.8|208117.8|208256|208106|208268.2|208118.2|208254.1|208104.1|28
1633972720000|2021-10-11 17:18:40|208256.2|208106.2|208253.5|208103.5|208257.9|208107.9|208249|208099|24
1633972730000|2021-10-11 17:18:50|208253.8|208103.8|208254.2|208104.2|208254.8|208104.8|208252.5|208102.5|18
1633972740000|2021-10-11 17:19:00|208254|208104|208256.9|208106.9|208266|208116|208245.4|208095.4|27
1633972750000|2021-10-11 17:19:10|208257.5|208107.5|208257.5|208107.5|208257.5|208107.5|208251.1|208101.1|23
1633972760000|2021-10-11 17:19:20|208257.1|208107.1|208262.6|208112.6|208262.7|208112.7|208256.5|208106.5|20
1633972770000|2021-10-11 17:19:30|208262.4|208112.4|208254.8|208104.8|208262.8|208112.8|208248.6|208098.6|35
1633972780000|2021-10-11 17:19:40|208254|208104|208252.7|208102.7|208256.1|208106.1|208252.1|208102.1|27
1633972790000|2021-10-11 17:19:50|208252.8|208102.8|208260.7|208110.7|208261.3|208111.3|208252.8|208102.8|21
1633972800000|2021-10-11 17:20:00|208260.9|208110.9|208261.2|208111.2|208267.2|208117.2|208259.4|208109.4|23
1633972810000|2021-10-11 17:20:10|208261.4|208111.4|208263.2|208113.2|208265.1|208115.1|208261.2|208111.2|25
1633972820000|2021-10-11 17:20:20|208262.5|208112.5|208264|208114|208265.3|208115.3|208262|208112|21
1633972830000|2021-10-11 17:20:30|208263.5|208113.5|208265.8|208115.8|208269|208119|208260.6|208110.6|26
1633972840000|2021-10-11 17:20:40|208266.3|208116.3|208268.3|208118.3|208270.7|208120.7|208266.2|208116.2|28
1633972850000|2021-10-11 17:20:50|208267.1|208117.1|208274.7|208124.7|208276.8|208126.8|208267.1|208117.1|28
1633972860000|2021-10-11 17:21:00|208274.6|208124.6|208278.6|208128.6|208283.8|208133.8|208274.5|208124.5|30
1633972870000|2021-10-11 17:21:10|208278.9|208128.9|208280.7|208130.7|208281.5|208131.5|208278.8|208128.8|17
1633972880000|2021-10-11 17:21:20|208280.1|208130.1|208299.5|208149.5|208303.4|208153.4|208276.9|208126.9|26
1633972890000|2021-10-11 17:21:30|208298.1|208148.1|208302.5|208152.5|208302.6|208152.6|208298|208148|23
1633972900000|2021-10-11 17:21:40|208302.2|208152.2|208298.2|208148.2|208303.2|208153.2|208295.4|208145.4|33
1633972910000|2021-10-11 17:21:50|208301.4|208151.4|208303|208153|208303|208153|208295.4|208145.4|31
1633972920000|2021-10-11 17:22:00|208304.1|208154.1|208328.8|208178.8|208332.4|208182.4|208301.2|208151.2|29
1633972930000|2021-10-11 17:22:10|208329.7|208179.7|208336|208186|208337.1|208187.1|208329.6|208179.6|23
1633972940000|2021-10-11 17:22:20|208334.5|208184.5|208331.3|208181.3|208335.4|208185.4|208330.6|208180.6|23
1633972950000|2021-10-11 17:22:30|208331.1|208181.1|208330.2|208180.2|208333.6|208183.6|208329.3|208179.3|20
1633972960000|2021-10-11 17:22:40|208332|208182|208337.2|208187.2|208337.4|208187.4|208326.6|208176.6|28
1633972970000|2021-10-11 17:22:50|208337.1|208187.1|208337.7|208187.7|208338.3|208188.3|208336.6|208186.6|25
1633972980000|2021-10-11 17:23:00|208337.8|208187.8|208383.4|208233.4|208387.7|208237.7|208336.2|208186.2|29
1633972990000|2021-10-11 17:23:10|208382|208232|208374|208224|208382|208232|208372.3|208222.3|26
1633973000000|2021-10-11 17:23:20|208373.7|208223.7|208391.4|208241.4|208394.4|208244.4|208373.6|208223.6|27
1633973010000|2021-10-11 17:23:30|208390.5|208240.5|208384.1|208234.1|208394.9|208244.9|208381.2|208231.2|27
1633973020000|2021-10-11 17:23:40|208384.5|208234.5|208383.5|208233.5|208386|208236|208383.5|208233.5|21
1633973030000|2021-10-11 17:23:50|208383.3|208233.3|208364.5|208214.5|208385.4|208235.4|208364.5|208214.5|19
1633973040000|2021-10-11 17:24:00|208365.2|208215.2|208343.9|208193.9|208367.6|208217.6|208335.6|208185.6|28
1633973050000|2021-10-11 17:24:10|208341.5|208191.5|208338.3|208188.3|208341.5|208191.5|208336.1|208186.1|30
1633973060000|2021-10-11 17:24:20|208338.5|208188.5|208322|208172|208339.5|208189.5|208321.8|208171.8|25
1633973070000|2021-10-11 17:24:30|208322.5|208172.5|208363.8|208213.8|208363.8|208213.8|208322.5|208172.5|21
1633973080000|2021-10-11 17:24:40|208362|208212|208342|208192|208362|208212|208338.7|208188.7|22
1633973090000|2021-10-11 17:24:50|208341.7|208191.7|208342.9|208192.9|208342.9|208192.9|208341.6|208191.6|13
1633973100000|2021-10-11 17:25:00|208342.7|208192.7|208340.8|208190.8|208343.2|208193.2|208339.7|208189.7|25
1633973110000|2021-10-11 17:25:10|208340.7|208190.7|208345.1|208195.1|208345.4|208195.4|208340.5|208190.5|18
1633973120000|2021-10-11 17:25:20|208344.7|208194.7|208358.9|208208.9|208364.6|208214.6|208342.8|208192.8|24
1633973130000|2021-10-11 17:25:30|208360.3|208210.3|208358.4|208208.4|208360.9|208210.9|208358.3|208208.3|21
1633973140000|2021-10-11 17:25:40|208358.3|208208.3|208355.4|208205.4|208358.3|208208.3|208354.3|208204.3|25
1633973150000|2021-10-11 17:25:50|208354.6|208204.6|208354.1|208204.1|208357.3|208207.3|208353.9|208203.9|26
1633973160000|2021-10-11 17:26:00|208357.2|208207.2|208361.5|208211.5|208367.1|208217.1|208355.7|208205.7|27
1633973170000|2021-10-11 17:26:10|208361.3|208211.3|208358.2|208208.2|208362|208212|208355.5|208205.5|23
1633973180000|2021-10-11 17:26:20|208357.2|208207.2|208351.7|208201.7|208357.5|208207.5|208350.1|208200.1|26
1633973190000|2021-10-11 17:26:30|208352.9|208202.9|208351.2|208201.2|208352.9|208202.9|208344.4|208194.4|28
1633973200000|2021-10-11 17:26:40|208351.8|208201.8|208343.7|208193.7|208351.8|208201.8|208342.8|208192.8|21
1633973210000|2021-10-11 17:26:50|208343.9|208193.9|208342.9|208192.9|208345.7|208195.7|208342.7|208192.7|24
1633973220000|2021-10-11 17:27:00|208344.6|208194.6|208346.3|208196.3|208347.6|208197.6|208343.1|208193.1|31
1633973230000|2021-10-11 17:27:10|208343.9|208193.9|208333.6|208183.6|208348.6|208198.6|208324.7|208174.7|30
1633973240000|2021-10-11 17:27:20|208334.5|208184.5|208325.7|208175.7|208335.3|208185.3|208324.3|208174.3|31
1633973250000|2021-10-11 17:27:30|208325.2|208175.2|208336.1|208186.1|208337.7|208187.7|208324.2|208174.2|22
1633973260000|2021-10-11 17:27:40|208336.3|208186.3|208321.5|208171.5|208339|208189|208319.6|208169.6|31
1633973270000|2021-10-11 17:27:50|208321.2|208171.2|208347.3|208197.3|208348.1|208198.1|208312|208162|33
1633973280000|2021-10-11 17:28:00|208346.9|208196.9|208347.7|208197.7|208347.9|208197.9|208343.9|208193.9|26
1633973290000|2021-10-11 17:28:10|208349.6|208199.6|208347.8|208197.8|208349.6|208199.6|208347.3|208197.3|20
1633973300000|2021-10-11 17:28:20|208348.2|208198.2|208348.7|208198.7|208349.4|208199.4|208346.4|208196.4|20
1633973310000|2021-10-11 17:28:30|208350.4|208200.4|208351.2|208201.2|208351.5|208201.5|208348.7|208198.7|20
1633973320000|2021-10-11 17:28:40|208351.1|208201.1|208355.5|208205.5|208357.5|208207.5|208348.9|208198.9|26
1633973330000|2021-10-11 17:28:50|208355.6|208205.6|208355.4|208205.4|208357|208207|208355.1|208205.1|19
1633973340000|2021-10-11 17:29:00|208357|208207|208352.4|208202.4|208357.1|208207.1|208349.3|208199.3|28
1633973350000|2021-10-11 17:29:10|208352.1|208202.1|208352.1|208202.1|208353.1|208203.1|208351.7|208201.7|19
1633973360000|2021-10-11 17:29:20|208352.4|208202.4|208335.3|208185.3|208352.7|208202.7|208334|208184|28
1633973370000|2021-10-11 17:29:30|208335.1|208185.1|208325.9|208175.9|208335.1|208185.1|208322.5|208172.5|20
1633973380000|2021-10-11 17:29:40|208325.2|208175.2|208323.8|208173.8|208325.8|208175.8|208322.7|208172.7|18
1633973390000|2021-10-11 17:29:50|208320.3|208170.3|208322|208172|208322.6|208172.6|208301.8|208151.8|27
1633973400000|2021-10-11 17:30:00|208322.5|208172.5|208301.8|208151.8|208322.5|208172.5|208300.9|208150.9|30
1633973410000|2021-10-11 17:30:10|208302.4|208152.4|208305.4|208155.4|208306.5|208156.5|208301.7|208151.7|34
1633973420000|2021-10-11 17:30:20|208306.8|208156.8|208306|208156|208307.9|208157.9|208302|208152|34
1633973430000|2021-10-11 17:30:30|208307.1|208157.1|208311.1|208161.1|208312.7|208162.7|208305.8|208155.8|28
1633973440000|2021-10-11 17:30:40|208311.2|208161.2|208311.7|208161.7|208328.4|208178.4|208310.4|208160.4|32
1633973450000|2021-10-11 17:30:50|208312.3|208162.3|208318.2|208168.2|208323|208173|208311.6|208161.6|31
1633973460000|2021-10-11 17:31:00|208318.1|208168.1|208310.5|208160.5|208320.6|208170.6|208308.2|208158.2|34
1633973470000|2021-10-11 17:31:10|208308.4|208158.4|208302.1|208152.1|208323.7|208173.7|208301.2|208151.2|28
1633973480000|2021-10-11 17:31:20|208302|208152|208301.4|208151.4|208303.1|208153.1|208299.6|208149.6|28
1633973490000|2021-10-11 17:31:30|208302.6|208152.6|208308.1|208158.1|208312.8|208162.8|208302.6|208152.6|30
1633973500000|2021-10-11 17:31:40|208308.5|208158.5|208301.2|208151.2|208310.5|208160.5|208301.2|208151.2|14
1633973510000|2021-10-11 17:31:50|208300.6|208150.6|208305.6|208155.6|208305.6|208155.6|208298.3|208148.3|27
1633973520000|2021-10-11 17:32:00|208305.5|208155.5|208306.7|208156.7|208308.1|208158.1|208305.5|208155.5|27
1633973530000|2021-10-11 17:32:10|208306.1|208156.1|208313.2|208163.2|208313.2|208163.2|208305|208155|31
1633973540000|2021-10-11 17:32:20|208313|208163|208310.6|208160.6|208313|208163|208308.7|208158.7|16
1633973550000|2021-10-11 17:32:30|208311.2|208161.2|208316.7|208166.7|208317.5|208167.5|208311.2|208161.2|25
1633973560000|2021-10-11 17:32:40|208317.2|208167.2|208316|208166|208317.4|208167.4|208314.5|208164.5|15
1633973570000|2021-10-11 17:32:50|208315.9|208165.9|208316.4|208166.4|208318|208168|208315.9|208165.9|15
1633973580000|2021-10-11 17:33:00|208316.2|208166.2|208316.1|208166.1|208319.1|208169.1|208316.1|208166.1|13
1633973590000|2021-10-11 17:33:10|208316|208166|208315.5|208165.5|208317.7|208167.7|208310.3|208160.3|24
1633973600000|2021-10-11 17:33:20|208312.9|208162.9|208314.7|208164.7|208315.4|208165.4|208310.4|208160.4|26
1633973610000|2021-10-11 17:33:30|208312.1|208162.1|208311.2|208161.2|208312.1|208162.1|208306.8|208156.8|24
1633973620000|2021-10-11 17:33:40|208309.8|208159.8|208320.4|208170.4|208328.6|208178.6|208309.3|208159.3|23
1633973630000|2021-10-11 17:33:50|208317.3|208167.3|208323.8|208173.8|208328.9|208178.9|208317.3|208167.3|30
1633973640000|2021-10-11 17:34:00|208323.7|208173.7|208333.8|208183.8|208334.4|208184.4|208320.9|208170.9|32
1633973650000|2021-10-11 17:34:10|208333.7|208183.7|208335|208185|208337.1|208187.1|208333.7|208183.7|24
1633973660000|2021-10-11 17:34:20|208334.8|208184.8|208331.1|208181.1|208335.5|208185.5|208323.4|208173.4|23
1633973670000|2021-10-11 17:34:30|208331.6|208181.6|208335.5|208185.5|208335.6|208185.6|208331.4|208181.4|23
1633973680000|2021-10-11 17:34:40|208336.7|208186.7|208338.2|208188.2|208340.6|208190.6|208336.5|208186.5|22
1633973690000|2021-10-11 17:34:50|208338|208188|208325|208175|208340.6|208190.6|208321.7|208171.7|23
1633973700000|2021-10-11 17:35:00|208323.6|208173.6|208320|208170|208324.9|208174.9|208320|208170|21
1633973710000|2021-10-11 17:35:10|208320.6|208170.6|208354.3|208204.3|208359.7|208209.7|208320.6|208170.6|30
1633973720000|2021-10-11 17:35:20|208353.6|208203.6|208333|208183|208353.6|208203.6|208332.3|208182.3|35
1633973730000|2021-10-11 17:35:30|208333.3|208183.3|208332.4|208182.4|208337.1|208187.1|208332.2|208182.2|20
1633973740000|2021-10-11 17:35:40|208332.5|208182.5|208330.8|208180.8|208332.8|208182.8|208330.5|208180.5|19
1633973750000|2021-10-11 17:35:50|208330.7|208180.7|208331.8|208181.8|208333.5|208183.5|208330.7|208180.7|20
1633973760000|2021-10-11 17:36:00|208333.6|208183.6|208334.1|208184.1|208336.4|208186.4|208332.8|208182.8|27
1633973770000|2021-10-11 17:36:10|208334.7|208184.7|208333.8|208183.8|208335.3|208185.3|208331|208181|20
1633973780000|2021-10-11 17:36:20|208333.9|208183.9|208335.7|208185.7|208343.7|208193.7|208332.9|208182.9|25
1633973790000|2021-10-11 17:36:30|208336.1|208186.1|208335.5|208185.5|208337.4|208187.4|208335.4|208185.4|18
1633973800000|2021-10-11 17:36:40|208334.7|208184.7|208334.9|208184.9|208335.9|208185.9|208333.3|208183.3|22
1633973810000|2021-10-11 17:36:50|208334.6|208184.6|208337.3|208187.3|208337.9|208187.9|208333.8|208183.8|29
1633973820000|2021-10-11 17:37:00|208337.9|208187.9|208367.1|208217.1|208367.1|208217.1|208337.9|208187.9|26
1633973830000|2021-10-11 17:37:10|208365.5|208215.5|208361.8|208211.8|208365.9|208215.9|208361.6|208211.6|18
1633973840000|2021-10-11 17:37:20|208360.3|208210.3|208342.6|208192.6|208361.3|208211.3|208337.8|208187.8|29
1633973850000|2021-10-11 17:37:30|208340.8|208190.8|208346|208196|208349.5|208199.5|208337.3|208187.3|31
1633973860000|2021-10-11 17:37:40|208342.9|208192.9|208345|208195|208346.8|208196.8|208340.4|208190.4|21
1633973870000|2021-10-11 17:37:50|208344.4|208194.4|208343.5|208193.5|208346.3|208196.3|208343.5|208193.5|22
1633973880000|2021-10-11 17:38:00|208343.1|208193.1|208344.5|208194.5|208344.9|208194.9|208342.7|208192.7|19
1633973890000|2021-10-11 17:38:10|208343.4|208193.4|208342.9|208192.9|208344|208194|208342.4|208192.4|17
1633973900000|2021-10-11 17:38:20|208343.2|208193.2|208354|208204|208354|208204|208343.2|208193.2|27
1633973910000|2021-10-11 17:38:30|208354.1|208204.1|208351.1|208201.1|208354.1|208204.1|208349.5|208199.5|30
1633973920000|2021-10-11 17:38:40|208350.9|208200.9|208354.8|208204.8|208355.7|208205.7|208350.8|208200.8|18
1633973930000|2021-10-11 17:38:50|208355.5|208205.5|208354.2|208204.2|208356.4|208206.4|208353.6|208203.6|21
1633973940000|2021-10-11 17:39:00|208354.7|208204.7|208363.9|208213.9|208371.3|208221.3|208354.7|208204.7|24
1633973950000|2021-10-11 17:39:10|208364.4|208214.4|208355.5|208205.5|208367.8|208217.8|208355.5|208205.5|21
1633973960000|2021-10-11 17:39:20|208356.5|208206.5|208356.1|208206.1|208359.6|208209.6|208351.8|208201.8|22
1633973970000|2021-10-11 17:39:30|208353.2|208203.2|208360.8|208210.8|208365.8|208215.8|208353.2|208203.2|20
1633973980000|2021-10-11 17:39:40|208360.9|208210.9|208362.2|208212.2|208362.6|208212.6|208360.9|208210.9|18
1633973990000|2021-10-11 17:39:50|208360.2|208210.2|208358.9|208208.9|208361|208211|208351.7|208201.7|24
1633974000000|2021-10-11 17:40:00|208359.8|208209.8|208358.3|208208.3|208362.3|208212.3|208358.2|208208.2|11
1633974010000|2021-10-11 17:40:10|208358.6|208208.6|208351.5|208201.5|208358.7|208208.7|208351.5|208201.5|18
1633974020000|2021-10-11 17:40:20|208351.7|208201.7|208351.2|208201.2|208353.3|208203.3|208351|208201|20
1633974030000|2021-10-11 17:40:30|208352.4|208202.4|208353.5|208203.5|208365|208259.8|208309.8|208202.1|30
1633974040000|2021-10-11 17:40:40|208356.1|208206.1|208355.6|208205.6|208357.2|208207.2|208353.3|208203.3|27
1633974050000|2021-10-11 17:40:50|208355.3|208205.3|208350.8|208200.8|208355.7|208205.7|208350.8|208200.8|24
1633974060000|2021-10-11 17:41:00|208350.7|208200.7|208350.9|208200.9|208352.1|208202.1|208350.2|208200.2|20
1633974070000|2021-10-11 17:41:10|208345.4|208195.4|208345.8|208195.8|208349.6|208199.6|208345|208195|19
1633974080000|2021-10-11 17:41:20|208344.6|208194.6|208348.9|208198.9|208350.3|208200.3|208339.3|208189.3|35
1633974090000|2021-10-11 17:41:30|208345.3|208195.3|208336.3|208186.3|208346.2|208196.2|208336|208186|27
1633974100000|2021-10-11 17:41:40|208335|208185|208339.1|208189.1|208341.4|208191.4|208335|208185|29
1633974110000|2021-10-11 17:41:50|208339.6|208189.6|208340.3|208190.3|208341.9|208191.9|208336.7|208186.7|29
1633974120000|2021-10-11 17:42:00|208338.5|208188.5|208341|208191|208342.5|208192.5|208336.2|208186.2|28
1633974130000|2021-10-11 17:42:10|208340.4|208190.4|208342.6|208192.6|208344.6|208194.6|208339.1|208189.1|18
1633974140000|2021-10-11 17:42:20|208342.8|208192.8|208349.1|208199.1|208352.6|208202.6|208341.3|208191.3|20
1633974150000|2021-10-11 17:42:30|208353.2|208203.2|208349|208199|208353.2|208203.2|208349|208199|20
1633974160000|2021-10-11 17:42:40|208349.3|208199.3|208349.9|208199.9|208353.3|208203.3|208348.7|208198.7|21
1633974170000|2021-10-11 17:42:50|208350|208200|208349.5|208199.5|208350|208200|208348.3|208198.3|11
1633974180000|2021-10-11 17:43:00|208348.6|208198.6|208340.8|208190.8|208351.1|208201.1|208340.8|208190.8|19
1633974190000|2021-10-11 17:43:10|208341.2|208191.2|208341.8|208191.8|208345.6|208195.6|208338.9|208188.9|31
1633974200000|2021-10-11 17:43:20|208342.1|208192.1|208342.2|208192.2|208344.2|208194.2|208341.4|208191.4|20
1633974210000|2021-10-11 17:43:30|208344.2|208194.2|208341.5|208191.5|208344.3|208194.3|208341.3|208191.3|10
1633974220000|2021-10-11 17:43:40|208340.4|208190.4|208343.8|208193.8|208344.9|208194.9|208340.4|208190.4|10
1633974230000|2021-10-11 17:43:50|208342.5|208192.5|208340.6|208190.6|208342.7|208192.7|208339.9|208189.9|14
1633974240000|2021-10-11 17:44:00|208341.2|208191.2|208336.3|208186.3|208341.2|208191.2|208336.3|208186.3|13
1633974250000|2021-10-11 17:44:10|208336.4|208186.4|208339.9|208189.9|208340.6|208190.6|208334.9|208184.9|31
1633974260000|2021-10-11 17:44:20|208340.5|208190.5|208340.9|208190.9|208340.9|208190.9|208339.6|208189.6|17
1633974270000|2021-10-11 17:44:30|208341.1|208191.1|208323.8|208173.8|208341.1|208191.1|208323.8|208173.8|24
1633974280000|2021-10-11 17:44:40|208326|208176|208318.7|208168.7|208328.5|208178.5|208316.4|208166.4|28
1633974290000|2021-10-11 17:44:50|208311.3|208161.3|208316.8|208166.8|208320.1|208170.1|208311.3|208161.3|27
1633974300000|2021-10-11 17:45:00|208317.2|208167.2|208336.7|208186.7|208339.9|208189.9|208317.2|208167.2|29
1633974310000|2021-10-11 17:45:10|208337.2|208187.2|208342.9|208192.9|208344|208194|208336.4|208186.4|25
1633974320000|2021-10-11 17:45:20|208343.7|208193.7|208345.5|208195.5|208345.5|208195.5|208339.9|208189.9|27
1633974330000|2021-10-11 17:45:30|208344.7|208194.7|208345|208195|208347.1|208197.1|208343.6|208193.6|20
1633974340000|2021-10-11 17:45:40|208344.9|208194.9|208352.8|208202.8|208361.6|208211.6|208344.7|208194.7|26
1633974350000|2021-10-11 17:45:50|208353.1|208203.1|208369.4|208219.4|208369.8|208219.8|208351.6|208201.6|26
1633974360000|2021-10-11 17:46:00|208367.6|208217.6|208371.9|208221.9|208371.9|208221.9|208367.1|208217.1|17
1633974370000|2021-10-11 17:46:10|208371.2|208221.2|208384.7|208234.7|208387.6|208237.6|208368.3|208218.3|26
1633974380000|2021-10-11 17:46:20|208382.9|208232.9|208380.2|208230.2|208385.4|208235.4|208380.2|208230.2|25
1633974390000|2021-10-11 17:46:30|208380.3|208230.3|208374.5|208224.5|208382.6|208232.6|208373.7|208223.7|24
1633974400000|2021-10-11 17:46:40|208374.6|208224.6|208396.5|208246.5|208398.9|208248.9|208373.7|208223.7|30
1633974410000|2021-10-11 17:46:50|208396|208246|208386.3|208236.3|208396|208246|208385.7|208235.7|26
1633974420000|2021-10-11 17:47:00|208386.4|208236.4|208383.3|208233.3|208388.2|208238.2|208382.7|208232.7|21
1633974430000|2021-10-11 17:47:10|208383.2|208233.2|208381.4|208231.4|208383.7|208233.7|208379.1|208229.1|20
1633974440000|2021-10-11 17:47:20|208382|208232|208402.1|208252.1|208409.3|208259.3|208379.9|208229.9|34
1633974450000|2021-10-11 17:47:30|208401.8|208251.8|208395.2|208245.2|208402|208252|208392.4|208242.4|32
1633974460000|2021-10-11 17:47:40|208395.3|208245.3|208389.5|208239.5|208396.3|208246.3|208389.1|208239.1|26
1633974470000|2021-10-11 17:47:50|208389.3|208239.3|208391.6|208241.6|208392.1|208242.1|208388.7|208238.7|22
1633974480000|2021-10-11 17:48:00|208386.7|208236.7|208398.7|208248.7|208401|208251|208379|208229|30
1633974490000|2021-10-11 17:48:10|208386.3|208236.3|208390.9|208240.9|208394|208244|208385.9|208235.9|33
1633974500000|2021-10-11 17:48:20|208390.6|208240.6|208389.7|208239.7|208392.6|208242.6|208389|208239|20
1633974510000|2021-10-11 17:48:30|208389.8|208239.8|208413.5|208263.5|208424.3|208274.3|208389.5|208239.5|19
1633974520000|2021-10-11 17:48:40|208415.6|208265.6|208421.4|208271.4|208423.4|208273.4|208412.8|208262.8|25
1633974530000|2021-10-11 17:48:50|208423.6|208273.6|208422.3|208272.3|208423.9|208273.9|208411.8|208261.8|33
1633974540000|2021-10-11 17:49:00|208422.9|208272.9|208419.2|208269.2|208423|208273|208417.1|208267.1|33
1633974550000|2021-10-11 17:49:10|208419.6|208269.6|208416.5|208266.5|208420.1|208270.1|208415.9|208265.9|27
1633974560000|2021-10-11 17:49:20|208416.2|208266.2|208416|208266|208416.9|208266.9|208415.1|208265.1|23
1633974570000|2021-10-11 17:49:30|208415.8|208265.8|208417.1|208267.1|208419.6|208269.6|208415.6|208265.6|21
1633974580000|2021-10-11 17:49:40|208416.7|208266.7|208417.8|208267.8|208417.9|208267.9|208416.7|208266.7|9
1633974590000|2021-10-11 17:49:50|208417.6|208267.6|208419.7|208269.7|208420.7|208270.7|208417.2|208267.2|17
1633974600000|2021-10-11 17:50:00|208420.2|208270.2|208419.6|208269.6|208423.2|208273.2|208419.6|208269.6|31
1633974610000|2021-10-11 17:50:10|208420.6|208270.6|208427.3|208277.3|208429.5|208279.5|208419.3|208269.3|23
1633974620000|2021-10-11 17:50:20|208428.1|208278.1|208424.6|208274.6|208431.1|208281.1|208423.2|208273.2|26
1633974630000|2021-10-11 17:50:30|208425.5|208275.5|208426.8|208276.8|208429.9|208279.9|208423.9|208273.9|31
1633974640000|2021-10-11 17:50:40|208427.5|208277.5|208424.6|208274.6|208429.3|208279.3|208424|208274|22
1633974650000|2021-10-11 17:50:50|208424.7|208274.7|208424.5|208274.5|208428.7|208278.7|208419.9|208269.9|26
1633974660000|2021-10-11 17:51:00|208426.9|208276.9|208430.2|208280.2|208431|208281|208425|208275|32
1633974670000|2021-10-11 17:51:10|208429.7|208279.7|208426.1|208276.1|208431.3|208281.3|208424.7|208274.7|28
1633974680000|2021-10-11 17:51:20|208426|208276|208431.6|208281.6|208433.7|208283.7|208425.4|208275.4|25
1633974690000|2021-10-11 17:51:30|208431.4|208281.4|208432.3|208282.3|208433.4|208283.4|208429.2|208279.2|25
1633974700000|2021-10-11 17:51:40|208432.6|208282.6|208433.1|208283.1|208435.6|208285.6|208432.1|208282.1|19
1633974710000|2021-10-11 17:51:50|208433.2|208283.2|208432.9|208282.9|208434.5|208284.5|208431.7|208281.7|18
1633974720000|2021-10-11 17:52:00|208433.4|208283.4|208435.2|208285.2|208437.4|208287.4|208432.3|208282.3|28
1633974730000|2021-10-11 17:52:10|208428.2|208278.2|208426.9|208276.9|208429.1|208279.1|208423.7|208273.7|30
1633974740000|2021-10-11 17:52:20|208427|208277|208429.4|208279.4|208433.4|208283.4|208427|208277|26
1633974750000|2021-10-11 17:52:30|208428.6|208278.6|208427.1|208277.1|208429.4|208279.4|208426.6|208276.6|24
1633974760000|2021-10-11 17:52:40|208427.2|208277.2|208380.5|208230.5|208427.8|208277.8|208378.1|208228.1|33
1633974770000|2021-10-11 17:52:50|208380.1|208230.1|208377.6|208227.6|208380.5|208230.5|208377.6|208227.6|18
1633974780000|2021-10-11 17:53:00|208378.3|208228.3|208396.3|208246.3|208397.3|208247.3|208378.3|208228.3|27
1633974790000|2021-10-11 17:53:10|208397.2|208247.2|208391|208241|208397.2|208247.2|208387.6|208237.6|26
1633974800000|2021-10-11 17:53:20|208395.7|208245.7|208394.6|208244.6|208398.8|208248.8|208392.6|208242.6|27
1633974810000|2021-10-11 17:53:30|208395.5|208245.5|208396.4|208246.4|208396.7|208246.7|208395.2|208245.2|13
1633974820000|2021-10-11 17:53:40|208396|208246|208395.3|208245.3|208397.1|208247.1|208393.9|208243.9|19
1633974830000|2021-10-11 17:53:50|208395.5|208245.5|208390|208240|208396.8|208246.8|208386.4|208236.4|28
1633974840000|2021-10-11 17:54:00|208387.5|208237.5|208388.3|208238.3|208390.1|208240.1|208385.4|208235.4|30
1633974850000|2021-10-11 17:54:10|208387.8|208237.8|208386.7|208236.7|208390|208240|208386.7|208236.7|17
1633974860000|2021-10-11 17:54:20|208389.5|208239.5|208388.5|208238.5|208391.6|208241.6|208388.3|208238.3|24
1633974870000|2021-10-11 17:54:30|208387.9|208237.9|208389.3|208239.3|208390.7|208240.7|208385.9|208235.9|22
1633974880000|2021-10-11 17:54:40|208389.4|208239.4|208390.5|208240.5|208390.5|208240.5|208387.3|208237.3|22
1633974890000|2021-10-11 17:54:50|208390.7|208240.7|208393|208243|208393|208243|208386.4|208236.4|25
1633974900000|2021-10-11 17:55:00|208393.7|208243.7|208392.8|208242.8|208393.9|208243.9|208391.7|208241.7|21
1633974910000|2021-10-11 17:55:10|208391.2|208241.2|208392.4|208242.4|208397.1|208247.1|208387.4|208237.4|26
1633974920000|2021-10-11 17:55:20|208392.3|208242.3|208416.9|208266.9|208416.9|208266.9|208391.9|208241.9|27
1633974930000|2021-10-11 17:55:30|208416.6|208266.6|208424.7|208274.7|208428.7|208278.7|208412|208262|14
1633974940000|2021-10-11 17:55:40|208428.9|208278.9|208421.8|208271.8|208428.9|208278.9|208405|208255|27
1633974950000|2021-10-11 17:55:50|208424.6|208274.6|208427|208277|208432.6|208282.6|208424.6|208274.6|28
1633974960000|2021-10-11 17:56:00|208428.7|208278.7|208424.6|208274.6|208429.7|208279.7|208422.6|208272.6|27
1633974970000|2021-10-11 17:56:10|208426.2|208276.2|208422|208272|208426.2|208276.2|208422|208272|14
1633974980000|2021-10-11 17:56:20|208421.9|208271.9|208397.2|208247.2|208423.6|208273.6|208384.6|208234.6|34
1633974990000|2021-10-11 17:56:30|208397.9|208247.9|208420.3|208270.3|208421.2|208271.2|208397.4|208247.4|33
1633975000000|2021-10-11 17:56:40|208418.5|208268.5|208400.2|208250.2|208421.6|208271.6|208395.9|208245.9|32
1633975010000|2021-10-11 17:56:50|208399.6|208249.6|208400.3|208250.3|208400.5|208250.5|208393.3|208243.3|24
1633975020000|2021-10-11 17:57:00|208399.9|208249.9|208411.2|208261.2|208414.5|208264.5|208398.5|208248.5|23
1633975030000|2021-10-11 17:57:10|208410.2|208260.2|208405.8|208255.8|208410.4|208260.4|208401.6|208251.6|26
1633975040000|2021-10-11 17:57:20|208402.7|208252.7|208404.9|208254.9|208405.7|208255.7|208402|208252|31
1633975050000|2021-10-11 17:57:30|208407.7|208257.7|208406.8|208256.8|208408.8|208258.8|208405.7|208255.7|27
1633975060000|2021-10-11 17:57:40|208406.1|208256.1|208405.1|208255.1|208407.3|208257.3|208404.2|208254.2|26
1633975070000|2021-10-11 17:57:50|208405.3|208255.3|208395.3|208245.3|208409.3|208259.3|208388.9|208238.9|22
1633975080000|2021-10-11 17:58:00|208394.2|208244.2|208392.5|208242.5|208394.2|208244.2|208390.3|208240.3|20
1633975090000|2021-10-11 17:58:10|208392|208242|208392.6|208242.6|208394.1|208244.1|208389.2|208239.2|23
1633975100000|2021-10-11 17:58:20|208392.1|208242.1|208390|208240|208394.2|208244.2|208390|208240|18
1633975110000|2021-10-11 17:58:30|208390.2|208240.2|208390.1|208240.1|208391.3|208241.3|208389.9|208239.9|10
1633975120000|2021-10-11 17:58:40|208390.3|208240.3|208391.5|208241.5|208393.4|208243.4|208388.9|208238.9|19
1633975130000|2021-10-11 17:58:50|208391.4|208241.4|208375.3|208225.3|208392.4|208242.4|208375.3|208225.3|17
1633975140000|2021-10-11 17:59:00|208376.7|208226.7|208395.9|208245.9|208395.9|208245.9|208376.5|208226.5|25
1633975150000|2021-10-11 17:59:10|208394.9|208244.9|208390.2|208240.2|208397.5|208247.5|208389.5|208239.5|31
1633975160000|2021-10-11 17:59:20|208392.2|208242.2|208395.3|208245.3|208398.2|208248.2|208389.9|208239.9|32
1633975170000|2021-10-11 17:59:30|208395.5|208245.5|208396.7|208246.7|208400.2|208250.2|208395.3|208245.3|17
1633975180000|2021-10-11 17:59:40|208397.1|208247.1|208400.8|208250.8|208400.8|208250.8|208396.1|208246.1|18
1633975190000|2021-10-11 17:59:50|208395.5|208245.5|208395.5|208245.5|208399.6|208249.6|208395.2|208245.2|25
1633975200000|2021-10-11 18:00:00|208394.3|208244.3|208416.3|208266.3|208425.3|208275.3|208393.6|208243.6|33
1633975210000|2021-10-11 18:00:10|208419.2|208269.2|208423.9|208273.9|208431.9|208281.9|208415.9|208265.9|32
1633975220000|2021-10-11 18:00:20|208424.4|208274.4|208431.8|208281.8|208436.6|208286.6|208422.2|208272.2|29
1633975230000|2021-10-11 18:00:30|208432|208282|208430.1|208280.1|208433.1|208283.1|208423.8|208273.8|26
1633975240000|2021-10-11 18:00:40|208429.1|208279.1|208436.6|208286.6|208437.9|208287.9|208429.1|208279.1|23
1633975250000|2021-10-11 18:00:50|208437.4|208287.4|208434|208284|208437.5|208287.5|208432|208282|27
1633975260000|2021-10-11 18:01:00|208433.8|208283.8|208428.6|208278.6|208433.8|208283.8|208426.4|208276.4|28
1633975270000|2021-10-11 18:01:10|208428|208278|208424.9|208274.9|208428.9|208278.9|208423.8|208273.8|21
1633975280000|2021-10-11 18:01:20|208425.6|208275.6|208425.6|208275.6|208427.5|208277.5|208424.2|208274.2|21
1633975290000|2021-10-11 18:01:30|208423.2|208273.2|208425.3|208275.3|208425.9|208275.9|208422.4|208272.4|22
1633975300000|2021-10-11 18:01:40|208425.4|208275.4|208420.8|208270.8|208425.6|208275.6|208420.3|208270.3|20
1633975310000|2021-10-11 18:01:50|208419|208269|208397.6|208247.6|208419.9|208269.9|208394.5|208244.5|27
1633975320000|2021-10-11 18:02:00|208397.9|208247.9|208393.9|208243.9|208401.1|208251.1|208393.9|208243.9|25
1633975330000|2021-10-11 18:02:10|208394.1|208244.1|208399.9|208249.9|208400.3|208250.3|208393.3|208243.3|32
1633975340000|2021-10-11 18:02:20|208399.7|208249.7|208395|208245|208402.3|208252.3|208395|208245|22
1633975350000|2021-10-11 18:02:30|208392.7|208242.7|208391.1|208241.1|208398.6|208248.6|208391.1|208241.1|25
1633975360000|2021-10-11 18:02:40|208391.4|208241.4|208385|208235|208392.9|208242.9|208384.1|208234.1|28
1633975370000|2021-10-11 18:02:50|208386.5|208236.5|208388.7|208238.7|208390.1|208240.1|208384.6|208234.6|25
1633975380000|2021-10-11 18:03:00|208386.5|208236.5|208393.9|208243.9|208394|208244|208384.8|208234.8|26
1633975390000|2021-10-11 18:03:10|208393.5|208243.5|208385.2|208235.2|208397.6|208247.6|208385.2|208235.2|35
1633975400000|2021-10-11 18:03:20|208386.7|208236.7|208385.4|208235.4|208387.3|208237.3|208384|208234|19
1633975410000|2021-10-11 18:03:30|208385.1|208235.1|208388.4|208238.4|208390.3|208240.3|208382.9|208232.9|15
1633975420000|2021-10-11 18:03:40|208387.9|208237.9|208385.7|208235.7|208390.1|208240.1|208385.7|208235.7|12
1633975430000|2021-10-11 18:03:50|208385.6|208235.6|208374.2|208224.2|208385.6|208235.6|208374.2|208224.2|14
1633975440000|2021-10-11 18:04:00|208370.9|208220.9|208379.6|208229.6|208379.6|208229.6|208368.3|208218.3|21
1633975450000|2021-10-11 18:04:10|208379.3|208229.3|208383.8|208233.8|208385.1|208235.1|208377.5|208227.5|29
1633975460000|2021-10-11 18:04:20|208383.6|208233.6|208342.3|208192.3|208383.8|208233.8|208336.3|208186.3|15
1633975470000|2021-10-11 18:04:30|208341.3|208191.3|208340.6|208190.6|208341.9|208191.9|208333.1|208183.1|27
1633975480000|2021-10-11 18:04:40|208339.7|208189.7|208338.8|208188.8|208339.7|208189.7|208333.7|208183.7|31
1633975490000|2021-10-11 18:04:50|208333.9|208183.9|208296.6|208146.6|208339.2|208189.2|208295.6|208145.6|33
1633975500000|2021-10-11 18:05:00|208298|208148|208298.3|208148.3|208300.3|208150.3|208294.4|208144.4|27
1633975510000|2021-10-11 18:05:10|208299.2|208149.2|208254|208104|208299.8|208149.8|208252.7|208102.7|32
1633975520000|2021-10-11 18:05:20|208255.7|208105.7|208253.8|208103.8|208255.7|208105.7|208251|208101|23
1633975530000|2021-10-11 18:05:30|208254.6|208104.6|208252.6|208102.6|208254.7|208104.7|208252.2|208102.2|17
1633975540000|2021-10-11 18:05:40|208251.8|208101.8|208253.9|208103.9|208254.2|208104.2|208251.5|208101.5|15
1633975550000|2021-10-11 18:05:50|208254.2|208104.2|208252.4|208102.4|208257.3|208107.3|208251.3|208101.3|27
1633975560000|2021-10-11 18:06:00|208252.5|208102.5|208266.4|208116.4|208268.4|208118.4|208252.1|208102.1|27
1633975570000|2021-10-11 18:06:10|208263.7|208113.7|208261.8|208111.8|208265|208115|208259.5|208109.5|29
1633975580000|2021-10-11 18:06:20|208262.3|208112.3|208265.3|208115.3|208265.4|208115.4|208261.7|208111.7|28
1633975590000|2021-10-11 18:06:30|208266|208116|208264.8|208114.8|208266|208116|208263.6|208113.6|25
1633975600000|2021-10-11 18:06:40|208264.7|208114.7|208265.9|208115.9|208267.7|208117.7|208264.7|208114.7|25
1633975610000|2021-10-11 18:06:50|208265.3|208115.3|208261.5|208111.5|208267.3|208117.3|208261.5|208111.5|15
1633975620000|2021-10-11 18:07:00|208263.9|208113.9|208268.3|208118.3|208273.3|208123.3|208263.9|208113.9|29
1633975630000|2021-10-11 18:07:10|208268.5|208118.5|208268.8|208118.8|208271.3|208121.3|208267|208117|18
1633975640000|2021-10-11 18:07:20|208269.3|208119.3|208254.9|208104.9|208270.6|208120.6|208244.8|208094.8|29
1633975650000|2021-10-11 18:07:30|208262.2|208112.2|208258.4|208108.4|208263.5|208113.5|208256.7|208106.7|22
1633975660000|2021-10-11 18:07:40|208257.7|208107.7|208255.5|208105.5|208260.6|208110.6|208255.1|208105.1|10
1633975670000|2021-10-11 18:07:50|208255.8|208105.8|208255.1|208105.1|208259.2|208109.2|208253.6|208103.6|20
1633975680000|2021-10-11 18:08:00|208256.5|208106.5|208260.7|208110.7|208263.1|208113.1|208256.3|208106.3|31
1633975690000|2021-10-11 18:08:10|208261.5|208111.5|208257.6|208107.6|208261.5|208111.5|208257.1|208107.1|27
1633975700000|2021-10-11 18:08:20|208257.5|208107.5|208257.2|208107.2|208259.7|208109.7|208256.6|208106.6|19
1633975710000|2021-10-11 18:08:30|208257.4|208107.4|208254.6|208104.6|208257.4|208107.4|208254.6|208104.6|18
1633975720000|2021-10-11 18:08:40|208253.9|208103.9|208255.9|208105.9|208256.4|208106.4|208253.9|208103.9|11
1633975730000|2021-10-11 18:08:50|208256|208106|208254.4|208104.4|208256.9|208106.9|208254.4|208104.4|16
1633975740000|2021-10-11 18:09:00|208254.3|208104.3|208254.8|208104.8|208257.7|208107.7|208253.9|208103.9|25
1633975750000|2021-10-11 18:09:10|208255.2|208105.2|208255.9|208105.9|208257.3|208107.3|208253.3|208103.3|23
1633975760000|2021-10-11 18:09:20|208259.3|208109.3|208260.4|208110.4|208261.3|208111.3|208257.1|208107.1|31
1633975770000|2021-10-11 18:09:30|208261.3|208111.3|208262.9|208112.9|208264.7|208114.7|208259.3|208109.3|22
1633975780000|2021-10-11 18:09:40|208263.2|208113.2|208274|208124|208277.5|208127.5|208262.7|208112.7|21
1633975790000|2021-10-11 18:09:50|208274.1|208124.1|208271.8|208121.8|208275.3|208125.3|208268.4|208118.4|18
1633975800000|2021-10-11 18:10:00|208270.8|208120.8|208278.1|208128.1|208279.1|208129.1|208269.9|208119.9|30
1633975810000|2021-10-11 18:10:10|208279.2|208129.2|208276.1|208126.1|208280.3|208130.3|208275|208125|20
1633975820000|2021-10-11 18:10:20|208276.6|208126.6|208277.1|208127.1|208279.5|208129.5|208275.3|208125.3|16
1633975830000|2021-10-11 18:10:30|208279.4|208129.4|208275.8|208125.8|208279.4|208129.4|208274.6|208124.6|20
1633975840000|2021-10-11 18:10:40|208276.1|208126.1|208262.6|208112.6|208276.1|208126.1|208260.1|208110.1|27
1633975850000|2021-10-11 18:10:50|208269.5|208119.5|208264.3|208114.3|208269.5|208119.5|208264.3|208114.3|5
1633975860000|2021-10-11 18:11:00|208268.2|208118.2|208264.7|208114.7|208269|208119|208264.7|208114.7|22
1633975870000|2021-10-11 18:11:10|208265.1|208115.1|208264.3|208114.3|208268.1|208118.1|208263.3|208113.3|21
1633975880000|2021-10-11 18:11:20|208264.6|208114.6|208263.2|208113.2|208265.6|208115.6|208263.2|208113.2|17
1633975890000|2021-10-11 18:11:30|208263.4|208113.4|208266.4|208116.4|208268.9|208118.9|208263|208113|19
1633975900000|2021-10-11 18:11:40|208266.3|208116.3|208266.8|208116.8|208268|208118|208266.1|208116.1|15
1633975910000|2021-10-11 18:11:50|208267|208117|208266|208116|208267|208117|208265.3|208115.3|10
1633975920000|2021-10-11 18:12:00|208266.1|208116.1|208269.1|208119.1|208270|208120|208265|208115|28
1633975930000|2021-10-11 18:12:10|208269|208119|208265.9|208115.9|208274.4|208124.4|208265.7|208115.7|24
1633975940000|2021-10-11 18:12:20|208266.2|208116.2|208260.5|208110.5|208266.7|208116.7|208259.7|208109.7|30
1633975950000|2021-10-11 18:12:30|208260.4|208110.4|208261.8|208111.8|208264.5|208114.5|208260.4|208110.4|23
1633975960000|2021-10-11 18:12:40|208261.2|208111.2|208263.3|208113.3|208265.5|208115.5|208261.2|208111.2|22
1633975970000|2021-10-11 18:12:50|208263.4|208113.4|208262.9|208112.9|208263.7|208113.7|208261.8|208111.8|14
1633975980000|2021-10-11 18:13:00|208262.6|208112.6|208265.3|208115.3|208268.1|208118.1|208262.6|208112.6|22
1633975990000|2021-10-11 18:13:10|208264.9|208114.9|208262.6|208112.6|208265.3|208115.3|208261.3|208111.3|19
1633976000000|2021-10-11 18:13:20|208262.7|208112.7|208264.2|208114.2|208264.2|208114.2|208261.4|208111.4|14
1633976010000|2021-10-11 18:13:30|208262.6|208112.6|208264.8|208114.8|208266.2|208116.2|208259.9|208109.9|15
1633976020000|2021-10-11 18:13:40|208264.6|208114.6|208265.7|208115.7|208268|208118|208264.3|208114.3|13
1633976030000|2021-10-11 18:13:50|208264.9|208114.9|208260.2|208110.2|208264.9|208114.9|208260.1|208110.1|15
1633976040000|2021-10-11 18:14:00|208260.5|208110.5|208264.9|208114.9|208265.9|208115.9|208259.4|208109.4|23
1633976050000|2021-10-11 18:14:10|208265.4|208115.4|208265.3|208115.3|208268|208118|208263.4|208113.4|21
1633976060000|2021-10-11 18:14:20|208264.7|208114.7|208262.8|208112.8|208267|208117|208262.8|208112.8|26
1633976070000|2021-10-11 18:14:30|208262.5|208112.5|208260.3|208110.3|208267|208117|208259.3|208109.3|26
1633976080000|2021-10-11 18:14:40|208260.4|208110.4|208256.7|208106.7|208262.2|208112.2|208254.4|208104.4|25
1633976090000|2021-10-11 18:14:50|208255.4|208105.4|208255.7|208105.7|208256.9|208106.9|208254.5|208104.5|13
1633976100000|2021-10-11 18:15:00|208256|208106|208258.9|208108.9|208259.6|208109.6|208254|208104|27
1633976110000|2021-10-11 18:15:10|208258.1|208108.1|208255.4|208105.4|208258.3|208108.3|208255.3|208105.3|12
1633976120000|2021-10-11 18:15:20|208256.5|208106.5|208251.7|208101.7|208256.8|208106.8|208251.7|208101.7|20
1633976130000|2021-10-11 18:15:30|208251.9|208101.9|208216.2|208066.2|208253.7|208103.7|208204.4|208054.4|29
1633976140000|2021-10-11 18:15:40|208216.7|208066.7|208223.1|208073.1|208231.2|208081.2|208209.3|208059.3|29
1633976150000|2021-10-11 18:15:50|208221.8|208071.8|208232.4|208082.4|208233.3|208083.3|208219.9|208069.9|31
1633976160000|2021-10-11 18:16:00|208228.8|208078.8|208249.9|208099.9|208254.6|208104.6|208228.8|208078.8|32
1633976170000|2021-10-11 18:16:10|208250.5|208100.5|208248.2|208098.2|208252.4|208102.4|208244.4|208094.4|26
1633976180000|2021-10-11 18:16:20|208248.6|208098.6|208255.1|208105.1|208258.6|208108.6|208246.5|208096.5|21
1633976190000|2021-10-11 18:16:30|208256|208106|208260.4|208110.4|208266.8|208116.8|208256|208106|22
1633976200000|2021-10-11 18:16:40|208260.7|208110.7|208263.5|208113.5|208263.5|208113.5|208258.9|208108.9|18
1633976210000|2021-10-11 18:16:50|208263.3|208113.3|208262.3|208112.3|208264.4|208114.4|208261|208111|21
1633976220000|2021-10-11 18:17:00|208262.7|208112.7|208263.3|208113.3|208263.4|208113.4|208262.6|208112.6|14
1633976230000|2021-10-11 18:17:10|208260.9|208110.9|208262|208112|208262|208112|208260.7|208110.7|15
1633976240000|2021-10-11 18:17:20|208261.7|208111.7|208262.6|208112.6|208267.3|208117.3|208261.7|208111.7|20
1633976250000|2021-10-11 18:17:30|208262.5|208112.5|208263.3|208113.3|208264.4|208114.4|208262.3|208112.3|20
1633976260000|2021-10-11 18:17:40|208264.1|208114.1|208263.9|208113.9|208264.2|208114.2|208260.9|208110.9|17
1633976270000|2021-10-11 18:17:50|208263.8|208113.8|208264.2|208114.2|208265.7|208115.7|208262.9|208112.9|12
1633976280000|2021-10-11 18:18:00|208264.3|208114.3|208262.6|208112.6|208264.3|208114.3|208261.9|208111.9|10
1633976290000|2021-10-11 18:18:10|208262.2|208112.2|208263.8|208113.8|208263.8|208113.8|208262.2|208112.2|8
1633976300000|2021-10-11 18:18:20|208262.5|208112.5|208264.5|208114.5|208268|208118|208261.2|208111.2|24
1633976310000|2021-10-11 18:18:30|208262|208112|208268|208118|208268.3|208118.3|208261.8|208111.8|25
1633976320000|2021-10-11 18:18:40|208267.9|208117.9|208265.1|208115.1|208270|208120|208265|208115|20
1633976330000|2021-10-11 18:18:50|208264.9|208114.9|208263.9|208113.9|208266.8|208116.8|208262.8|208112.8|19
1633976340000|2021-10-11 18:19:00|208263.8|208113.8|208262.5|208112.5|208264.9|208114.9|208262|208112|23
1633976350000|2021-10-11 18:19:10|208263|208113|208265.9|208115.9|208267.4|208117.4|208262.2|208112.2|16
1633976360000|2021-10-11 18:19:20|208266.2|208116.2|208267.3|208117.3|208267.6|208117.6|208265.1|208115.1|14
1633976370000|2021-10-11 18:19:30|208267.2|208117.2|208267.6|208117.6|208268.1|208118.1|208267.2|208117.2|10
1633976380000|2021-10-11 18:19:40|208267.9|208117.9|208266.2|208116.2|208270.7|208120.7|208265.1|208115.1|15
1633976390000|2021-10-11 18:19:50|208266|208116|208264.9|208114.9|208266|208116|208264|208114|17
1633976400000|2021-10-11 18:20:00|208264|208114|208264.5|208114.5|208264.9|208114.9|208262.3|208112.3|24
1633976410000|2021-10-11 18:20:10|208264.9|208114.9|208265.3|208115.3|208265.3|208115.3|208264.1|208114.1|10
1633976420000|2021-10-11 18:20:20|208264.8|208114.8|208263.7|208113.7|208265.5|208115.5|208263.7|208113.7|15
1633976430000|2021-10-11 18:20:30|208264.7|208114.7|208261.7|208111.7|208264.7|208114.7|208260.7|208110.7|25
1633976440000|2021-10-11 18:20:40|208262.4|208112.4|208285.9|208135.9|208286.4|208136.4|208262.2|208112.2|20
1633976450000|2021-10-11 18:20:50|208285.8|208135.8|208269.3|208119.3|208289.1|208139.1|208264.3|208114.3|25
1633976460000|2021-10-11 18:21:00|208271.3|208121.3|208267.5|208117.5|208281.7|208131.7|208263.3|208113.3|29
1633976470000|2021-10-11 18:21:10|208264.3|208114.3|208258.5|208108.5|208271.1|208121.1|208258.3|208108.3|35
1633976480000|2021-10-11 18:21:20|208256.5|208106.5|208260.9|208110.9|208260.9|208110.9|208256.5|208106.5|32
1633976490000|2021-10-11 18:21:30|208259.6|208109.6|208260.6|208110.6|208262.1|208112.1|208256.8|208106.8|26
1633976500000|2021-10-11 18:21:40|208262.6|208112.6|208261.3|208111.3|208262.8|208112.8|208258.8|208108.8|24
1633976510000|2021-10-11 18:21:50|208261.4|208111.4|208261.5|208111.5|208263.6|208113.6|208260.8|208110.8|22
1633976520000|2021-10-11 18:22:00|208260.2|208110.2|208264.2|208114.2|208265.6|208115.6|208260.2|208110.2|22
1633976530000|2021-10-11 18:22:10|208261.6|208111.6|208262.5|208112.5|208264.5|208114.5|208260.8|208110.8|22
1633976540000|2021-10-11 18:22:20|208263.3|208113.3|208263.6|208113.6|208263.7|208113.7|208263|208113|12
1633976550000|2021-10-11 18:22:30|208265.2|208115.2|208263.8|208113.8|208266|208116|208262|208112|31
1633976560000|2021-10-11 18:22:40|208263.7|208113.7|208264.1|208114.1|208266.2|208116.2|208263.6|208113.6|34
1633976570000|2021-10-11 18:22:50|208263.6|208113.6|208265.8|208115.8|208265.8|208115.8|208263.2|208113.2|16
1633976580000|2021-10-11 18:23:00|208265.2|208115.2|208264.6|208114.6|208270|208120|208264.2|208114.2|14
1633976590000|2021-10-11 18:23:10|208264.9|208114.9|208263.4|208113.4|208264.9|208114.9|208262.6|208112.6|21
1633976600000|2021-10-11 18:23:20|208263.3|208113.3|208266.2|208116.2|208266.2|208116.2|208262.7|208112.7|15
1633976610000|2021-10-11 18:23:30|208264.4|208114.4|208265.8|208115.8|208265.9|208115.9|208262.5|208112.5|19
1633976620000|2021-10-11 18:23:40|208269.5|208119.5|208280.6|208130.6|208284.7|208134.7|208269|208119|27
1633976630000|2021-10-11 18:23:50|208282.8|208132.8|208280.3|208130.3|208284.9|208134.9|208280.3|208130.3|23
1633976640000|2021-10-11 18:24:00|208280.1|208130.1|208285.5|208135.5|208285.6|208135.6|208280.1|208130.1|22
1633976650000|2021-10-11 18:24:10|208285.1|208135.1|208290.1|208140.1|208290.1|208140.1|208283.1|208133.1|22
1633976660000|2021-10-11 18:24:20|208290.3|208140.3|208291.2|208141.2|208291.3|208141.3|208288.7|208138.7|19
1633976670000|2021-10-11 18:24:30|208292.8|208142.8|208289.6|208139.6|208292.8|208142.8|208287.5|208137.5|19
1633976680000|2021-10-11 18:24:40|208289.8|208139.8|208291.8|208141.8|208295.6|208145.6|208289.5|208139.5|21
1633976690000|2021-10-11 18:24:50|208292.9|208142.9|208294.2|208144.2|208296.3|208146.3|208292.9|208142.9|26
1633976700000|2021-10-11 18:25:00|208294|208144|208295.8|208145.8|208296.7|208146.7|208294|208144|22
1633976710000|2021-10-11 18:25:10|208296.2|208146.2|208282.5|208132.5|208296.3|208146.3|208282.5|208132.5|26
1633976720000|2021-10-11 18:25:20|208282.3|208132.3|208283.5|208133.5|208284.5|208134.5|208282.3|208132.3|9
1633976730000|2021-10-11 18:25:30|208283.8|208133.8|208283.9|208133.9|208284.4|208134.4|208282.6|208132.6|13
1633976740000|2021-10-11 18:25:40|208284.1|208134.1|208290.7|208140.7|208290.9|208140.9|208282.9|208132.9|21
1633976750000|2021-10-11 18:25:50|208291.4|208141.4|208291.4|208141.4|208293|208143|208290.2|208140.2|21
1633976760000|2021-10-11 18:26:00|208292.2|208142.2|208290.1|208140.1|208294.7|208144.7|208287|208137|25
1633976770000|2021-10-11 18:26:10|208290|208140|208293.9|208143.9|208294.1|208144.1|208288.2|208138.2|26
1633976780000|2021-10-11 18:26:20|208294.2|208144.2|208294.1|208144.1|208295.4|208145.4|208292|208142|22
1633976790000|2021-10-11 18:26:30|208294.2|208144.2|208295.1|208145.1|208295.5|208145.5|208292.1|208142.1|19
1633976800000|2021-10-11 18:26:40|208294.8|208144.8|208295|208145|208295.1|208145.1|208293.6|208143.6|35
1633976810000|2021-10-11 18:26:50|208295.6|208145.6|208294.3|208144.3|208295.6|208145.6|208293.1|208143.1|25
1633976820000|2021-10-11 18:27:00|208294.2|208144.2|208292.9|208142.9|208297.1|208147.1|208292.7|208142.7|29
1633976830000|2021-10-11 18:27:10|208293|208143|208295.1|208145.1|208295.9|208145.9|208292.4|208142.4|26
1633976840000|2021-10-11 18:27:20|208295.8|208145.8|208295.3|208145.3|208296.2|208146.2|208293.6|208143.6|18
1633976850000|2021-10-11 18:27:30|208295.2|208145.2|208295.7|208145.7|208296.4|208146.4|208294.6|208144.6|24
1633976860000|2021-10-11 18:27:40|208296.8|208146.8|208297.3|208147.3|208298|208148|208296.8|208146.8|15
1633976870000|2021-10-11 18:27:50|208296.8|208146.8|208291.5|208141.5|208297.4|208147.4|208290.9|208140.9|25
1633976880000|2021-10-11 18:28:00|208292.3|208142.3|208293.1|208143.1|208293.2|208143.2|208290.9|208140.9|32
1633976890000|2021-10-11 18:28:10|208293.4|208143.4|208292.2|208142.2|208293.8|208143.8|208290.8|208140.8|19
1633976900000|2021-10-11 18:28:20|208292.3|208142.3|208282.4|208132.4|208294.7|208144.7|208281|208131|28
1633976910000|2021-10-11 18:28:30|208280.2|208130.2|208284.2|208134.2|208285.7|208135.7|208278|208128|31
1633976920000|2021-10-11 18:28:40|208282.6|208132.6|208270.4|208120.4|208284.3|208134.3|208261.3|208111.3|29
1633976930000|2021-10-11 18:28:50|208270.8|208120.8|208267.6|208117.6|208271.1|208121.1|208262.9|208112.9|28
1633976940000|2021-10-11 18:29:00|208268|208118|208266.7|208116.7|208269|208119|208263.6|208113.6|32
1633976950000|2021-10-11 18:29:10|208267.4|208117.4|208268.6|208118.6|208268.6|208118.6|208264.8|208114.8|30
1633976960000|2021-10-11 18:29:20|208266|208116|208268.5|208118.5|208269.1|208119.1|208257.6|208107.6|24
1633976970000|2021-10-11 18:29:30|208265.1|208115.1|208266.6|208116.6|208269|208119|208265.1|208115.1|17
1633976980000|2021-10-11 18:29:40|208266.7|208116.7|208264.4|208114.4|208266.7|208116.7|208258.5|208108.5|21
1633976990000|2021-10-11 18:29:50|208265.8|208115.8|208251.5|208101.5|208265.8|208115.8|208249.7|208099.7|35
1633977000000|2021-10-11 18:30:00|208252.7|208102.7|208256.2|208106.2|208258.6|208108.6|208252.7|208102.7|19
1633977010000|2021-10-11 18:30:10|208256.3|208106.3|208235.9|208085.9|208256.6|208106.6|208231.7|208081.7|30
1633977020000|2021-10-11 18:30:20|208236.5|208086.5|208247|208097|208249.9|208099.9|208236.5|208086.5|28
1633977030000|2021-10-11 18:30:30|208247.1|208097.1|208245.8|208095.8|208250.5|208100.5|208244.1|208094.1|30
1633977040000|2021-10-11 18:30:40|208245.5|208095.5|208244.6|208094.6|208247.2|208097.2|208243.3|208093.3|25
1633977050000|2021-10-11 18:30:50|208245.5|208095.5|208247.3|208097.3|208248.5|208098.5|208245.5|208095.5|17
1633977060000|2021-10-11 18:31:00|208245.9|208095.9|208247.4|208097.4|208248.3|208098.3|208244.2|208094.2|15
1633977070000|2021-10-11 18:31:10|208249.3|208099.3|208250.2|208100.2|208250.6|208100.6|208248.7|208098.7|20
1633977080000|2021-10-11 18:31:20|208251.5|208101.5|208252.1|208102.1|208254.8|208104.8|208251.4|208101.4|20
1633977090000|2021-10-11 18:31:30|208252.4|208102.4|208251.9|208101.9|208253.3|208103.3|208250.8|208100.8|27
1633977100000|2021-10-11 18:31:40|208251.8|208101.8|208252.5|208102.5|208252.8|208102.8|208249.7|208099.7|15
1633977110000|2021-10-11 18:31:50|208252.7|208102.7|208252.5|208102.5|208252.7|208102.7|208245.3|208095.3|28
1633977120000|2021-10-11 18:32:00|208252.4|208102.4|208247.4|208097.4|208252.6|208102.6|208245.6|208095.6|24
1633977130000|2021-10-11 18:32:10|208248.1|208098.1|208246.2|208096.2|208248.1|208098.1|208244.8|208094.8|22
1633977140000|2021-10-11 18:32:20|208246|208096|208249.3|208099.3|208249.3|208099.3|208245|208095|17
1633977150000|2021-10-11 18:32:30|208249.2|208099.2|208247.6|208097.6|208249.2|208099.2|208245.7|208095.7|14
1633977160000|2021-10-11 18:32:40|208247.1|208097.1|208248.4|208098.4|208248.4|208098.4|208246.4|208096.4|15
1633977170000|2021-10-11 18:32:50|208249.5|208099.5|208228.1|208078.1|208249.5|208099.5|208224.4|208074.4|22
1633977180000|2021-10-11 18:33:00|208228.3|208078.3|208227.4|208077.4|208229.9|208079.9|208223.4|208073.4|20
1633977190000|2021-10-11 18:33:10|208227.6|208077.6|208221.4|208071.4|208228|208078|208211.5|208061.5|24
1633977200000|2021-10-11 18:33:20|208220.2|208070.2|208218.4|208068.4|208226.3|208076.3|208218.4|208068.4|21
1633977210000|2021-10-11 18:33:30|208220.5|208070.5|208216.8|208066.8|208221.1|208071.1|208216.8|208066.8|17
1633977220000|2021-10-11 18:33:40|208219.4|208069.4|208219.2|208069.2|208221.3|208071.3|208218.3|208068.3|16
1633977230000|2021-10-11 18:33:50|208218.5|208068.5|208216.9|208066.9|208220.3|208070.3|208215.4|208065.4|17
1633977240000|2021-10-11 18:34:00|208217.5|208067.5|208218.2|208068.2|208225.8|208075.8|208216.8|208066.8|27
1633977250000|2021-10-11 18:34:10|208220.9|208070.9|208225|208075|208225.8|208075.8|208216.4|208066.4|25
1633977260000|2021-10-11 18:34:20|208225.7|208075.7|208220.1|208070.1|208225.7|208075.7|208220.1|208070.1|19
1633977270000|2021-10-11 18:34:30|208222.1|208072.1|208243.1|208093.1|208246.7|208096.7|208221.8|208071.8|31
1633977280000|2021-10-11 18:34:40|208243.2|208093.2|208242|208092|208244.6|208094.6|208239.8|208089.8|20
1633977290000|2021-10-11 18:34:50|208242.4|208092.4|208228.1|208078.1|208242.4|208092.4|208223.2|208073.2|18
1633977300000|2021-10-11 18:35:00|208229.1|208079.1|208226.6|208076.6|208243.8|208093.8|208220.4|208070.4|29
1633977310000|2021-10-11 18:35:10|208227.1|208077.1|208234.1|208084.1|208235.8|208085.8|208218.4|208068.4|31
1633977320000|2021-10-11 18:35:20|208233.7|208083.7|208228.4|208078.4|208235.5|208085.5|208220|208070|25
1633977330000|2021-10-11 18:35:30|208226.1|208076.1|208230.9|208080.9|208232.1|208082.1|208226.1|208076.1|30
1633977340000|2021-10-11 18:35:40|208230.2|208080.2|208231.1|208081.1|208236.7|208086.7|208225.5|208075.5|33
1633977350000|2021-10-11 18:35:50|208235.1|208085.1|208230.9|208080.9|208240.2|208090.2|208225.3|208075.3|37
1633977360000|2021-10-11 18:36:00|208231.6|208081.6|208222.2|208072.2|208231.8|208081.8|208218.9|208068.9|33
1633977370000|2021-10-11 18:36:10|208229|208079|208231.7|208081.7|208232.4|208082.4|208220.7|208070.7|27
1633977380000|2021-10-11 18:36:20|208232.4|208082.4|208224.2|208074.2|208232.4|208134.7|208184.7|208073.8|27
1633977390000|2021-10-11 18:36:30|208224.9|208074.9|208222.5|208072.5|208226.3|208076.3|208219.2|208069.2|32
1633977400000|2021-10-11 18:36:40|208223|208073|208233.8|208083.8|208233.8|208083.8|208220.6|208070.6|17
1633977410000|2021-10-11 18:36:50|208229.5|208079.5|208225.1|208075.1|208229.5|208079.5|208221.1|208071.1|19
1633977420000|2021-10-11 18:37:00|208223.2|208073.2|208218.8|208068.8|208229.7|208079.7|208218.8|208068.8|26
1633977430000|2021-10-11 18:37:10|208221.1|208071.1|208227.3|208077.3|208227.8|208077.8|208216.6|208066.6|15
1633977440000|2021-10-11 18:37:20|208226.1|208076.1|208216.7|208066.7|208226.3|208076.3|208210.1|208060.1|24
1633977450000|2021-10-11 18:37:30|208217.1|208067.1|208225.7|208075.7|208226|208076|208215.9|208065.9|23
1633977460000|2021-10-11 18:37:40|208225.9|208075.9|208221.4|208071.4|208225.9|208075.9|208219.1|208069.1|19
1633977470000|2021-10-11 18:37:50|208221.5|208071.5|208220.2|208070.2|208223.5|208073.5|208220|208070|12
1633977480000|2021-10-11 18:38:00|208219.7|208069.7|208219|208069|208223.6|208073.6|208216.3|208066.3|30
1633977490000|2021-10-11 18:38:10|208218.1|208068.1|208218.8|208068.8|208221.2|208071.2|208216.5|208066.5|9
1633977500000|2021-10-11 18:38:20|208219.2|208069.2|208221.6|208071.6|208222|208072|208216.7|208066.7|12
1633977510000|2021-10-11 18:38:30|208221.7|208071.7|208218.8|208068.8|208221.7|208071.7|208215.6|208065.6|27
1633977520000|2021-10-11 18:38:40|208218.6|208068.6|208220|208070|208221|208071|208214.5|208064.5|21
1633977530000|2021-10-11 18:38:50|208216.7|208066.7|208219|208069|208219.7|208069.7|208216.7|208066.7|22
1633977540000|2021-10-11 18:39:00|208218.9|208068.9|208221.5|208071.5|208222.6|208072.6|208217|208067|26
1633977550000|2021-10-11 18:39:10|208218.6|208068.6|208221.9|208071.9|208223.3|208073.3|208217.1|208067.1|18
1633977560000|2021-10-11 18:39:20|208221|208071|208225.2|208075.2|208225.2|208075.2|208216.6|208066.6|29
1633977570000|2021-10-11 18:39:30|208224.2|208074.2|208247.9|208097.9|208249.7|208099.7|208219.6|208069.6|32
1633977580000|2021-10-11 18:39:40|208247.8|208097.8|208249.6|208099.6|208251.6|208101.6|208247.3|208097.3|22
1633977590000|2021-10-11 18:39:50|208247.5|208097.5|208254.7|208104.7|208255.4|208105.4|208247.5|208097.5|27
1633977600000|2021-10-11 18:40:00|208255.3|208105.3|208253.6|208103.6|208255.3|208105.3|208248.7|208098.7|36
1633977610000|2021-10-11 18:40:10|208251.1|208101.1|208253.5|208103.5|208257.2|208107.2|208250.5|208100.5|40
1633977620000|2021-10-11 18:40:20|208253.4|208103.4|208254.1|208104.1|208255.3|208105.3|208250|208100|33
1633977630000|2021-10-11 18:40:30|208254.3|208104.3|208258.4|208108.4|208258.6|208108.6|208252.1|208102.1|30
1633977640000|2021-10-11 18:40:40|208257.8|208107.8|208261.6|208111.6|208261.8|208111.8|208255.7|208105.7|23
1633977650000|2021-10-11 18:40:50|208262.6|208112.6|208261.3|208111.3|208262.6|208112.6|208260.4|208110.4|18
1633977660000|2021-10-11 18:41:00|208261.4|208111.4|208260.5|208110.5|208263.1|208113.1|208260.5|208110.5|18
1633977670000|2021-10-11 18:41:10|208261|208111|208258.3|208108.3|208262.1|208112.1|208257.3|208107.3|18
1633977680000|2021-10-11 18:41:20|208258.4|208108.4|208257.6|208107.6|208260.3|208110.3|208257.3|208107.3|22
1633977690000|2021-10-11 18:41:30|208257.5|208107.5|208257.8|208107.8|208259.6|208109.6|208257.5|208107.5|16
1633977700000|2021-10-11 18:41:40|208257.6|208107.6|208253.8|208103.8|208258.6|208108.6|208246.7|208096.7|27
1633977710000|2021-10-11 18:41:50|208252.7|208102.7|208255.2|208105.2|208257.6|208107.6|208252.6|208102.6|24
1633977720000|2021-10-11 18:42:00|208255.1|208105.1|208258.3|208108.3|208260.1|208110.1|208248.1|208098.1|36
1633977730000|2021-10-11 18:42:10|208258.8|208108.8|208254.2|208104.2|208260.6|208110.6|208253.1|208103.1|28
1633977740000|2021-10-11 18:42:20|208254.3|208104.3|208254.3|208104.3|208256.7|208106.7|208251.8|208101.8|34
1633977750000|2021-10-11 18:42:30|208253.9|208103.9|208254|208104|208259.7|208109.7|208252.1|208102.1|32
1633977760000|2021-10-11 18:42:40|208253.7|208103.7|208254.3|208104.3|208259.1|208109.1|208253.5|208103.5|33
1633977770000|2021-10-11 18:42:50|208255|208105|208252.5|208102.5|208256|208106|208250.1|208100.1|31
1633977780000|2021-10-11 18:43:00|208252.9|208102.9|208247.7|208097.7|208253.3|208103.3|208247.7|208097.7|34
1633977790000|2021-10-11 18:43:10|208250.4|208100.4|208256.8|208106.8|208256.8|208106.8|208249.4|208099.4|29
1633977800000|2021-10-11 18:43:20|208256.5|208106.5|208258.1|208108.1|208261.7|208111.7|208253.6|208103.6|21
1633977810000|2021-10-11 18:43:30|208260.2|208110.2|208259.6|208109.6|208263.4|208113.4|208258.5|208108.5|34
1633977820000|2021-10-11 18:43:40|208259.9|208109.9|208259.5|208109.5|208261.1|208111.1|208258.2|208108.2|26
1633977830000|2021-10-11 18:43:50|208259.4|208109.4|208259.3|208109.3|208259.8|208109.8|208258.3|208108.3|20
1633977840000|2021-10-11 18:44:00|208258.8|208108.8|208259.7|208109.7|208259.8|208109.8|208257.9|208107.9|24
1633977850000|2021-10-11 18:44:10|208259.9|208109.9|208259|208109|208259.9|208109.9|208258.6|208108.6|24
1633977860000|2021-10-11 18:44:20|208259.2|208109.2|208244.3|208094.3|208260|208110|208242.7|208092.7|23
1633977870000|2021-10-11 18:44:30|208244.6|208094.6|208254.7|208104.7|208255.7|208105.7|208244.6|208094.6|26
1633977880000|2021-10-11 18:44:40|208253.4|208103.4|208253.8|208103.8|208254.6|208104.6|208250.1|208100.1|21
1633977890000|2021-10-11 18:44:50|208253.6|208103.6|208253.1|208103.1|208255.1|208105.1|208252.4|208102.4|18
1633977900000|2021-10-11 18:45:00|208256.8|208106.8|208258.5|208108.5|208264|208114|208252.6|208102.6|29
1633977910000|2021-10-11 18:45:10|208259.6|208109.6|208257.8|208107.8|208259.8|208109.8|208256.7|208106.7|23
1633977920000|2021-10-11 18:45:20|208257.6|208107.6|208257.1|208107.1|208258.2|208108.2|208256.4|208106.4|11
1633977930000|2021-10-11 18:45:30|208258|208108|208258.3|208108.3|208258.3|208108.3|208256.7|208106.7|16
1633977940000|2021-10-11 18:45:40|208258.5|208108.5|208257.6|208107.6|208259.3|208109.3|208257.1|208107.1|19
1633977950000|2021-10-11 18:45:50|208257.2|208107.2|208257.8|208107.8|208258.4|208108.4|208256.4|208106.4|25
1633977960000|2021-10-11 18:46:00|208257.5|208107.5|208261.6|208111.6|208265.1|208115.1|208257.5|208107.5|25
1633977970000|2021-10-11 18:46:10|208262.3|208112.3|208264.9|208114.9|208267.5|208117.5|208260.2|208110.2|32
1633977980000|2021-10-11 18:46:20|208265.4|208115.4|208268.2|208118.2|208268.9|208118.9|208263.2|208113.2|26
1633977990000|2021-10-11 18:46:30|208269.4|208119.4|208292.1|208142.1|208293.2|208143.2|208267.5|208117.5|26
1633978000000|2021-10-11 18:46:40|208294|208144|208288.5|208138.5|208294|208144|208285.5|208135.5|31
1633978010000|2021-10-11 18:46:50|208288.4|208138.4|208293.9|208143.9|208293.9|208143.9|208286.8|208136.8|27
1633978020000|2021-10-11 18:47:00|208293.6|208143.6|208292.2|208142.2|208294.5|208144.5|208290.9|208140.9|24
1633978030000|2021-10-11 18:47:10|208292.6|208142.6|208290.4|208140.4|208293.6|208143.6|208287|208137|25
1633978040000|2021-10-11 18:47:20|208292.1|208142.1|208290.8|208140.8|208293|208143|208289.4|208139.4|24
1633978050000|2021-10-11 18:47:30|208290.7|208140.7|208291|208141|208291.9|208141.9|208289.8|208139.8|22
1633978060000|2021-10-11 18:47:40|208291.9|208141.9|208285.2|208135.2|208293.6|208143.6|208273.4|208123.4|31
1633978070000|2021-10-11 18:47:50|208268.5|208118.5|208263.1|208113.1|208268.5|208118.5|208260.9|208110.9|29
1633978080000|2021-10-11 18:48:00|208263.4|208113.4|208263|208113|208264.9|208114.9|208261.8|208111.8|26
1633978090000|2021-10-11 18:48:10|208264.3|208114.3|208262.8|208112.8|208266.4|208116.4|208262.8|208112.8|30
1633978100000|2021-10-11 18:48:20|208262.9|208112.9|208259.2|208109.2|208264|208114|208256.3|208106.3|23
1633978110000|2021-10-11 18:48:30|208258.6|208108.6|208258.1|208108.1|208260.4|208110.4|208256.4|208106.4|17
1633978120000|2021-10-11 18:48:40|208258.5|208108.5|208252.4|208102.4|208258.9|208108.9|208251.3|208101.3|29
1633978130000|2021-10-11 18:48:50|208252.9|208102.9|208253.8|208103.8|208257.2|208107.2|208250.1|208100.1|28
1633978140000|2021-10-11 18:49:00|208253|208103|208255.5|208105.5|208256.7|208106.7|208252.5|208102.5|33
1633978150000|2021-10-11 18:49:10|208255.1|208105.1|208258.1|208108.1|208258.2|208108.2|208253.5|208103.5|23
1633978160000|2021-10-11 18:49:20|208258.3|208108.3|208259.6|208109.6|208259.7|208109.7|208257.9|208107.9|21
1633978170000|2021-10-11 18:49:30|208259.4|208109.4|208257.6|208107.6|208259.9|208109.9|208257.3|208107.3|14
1633978180000|2021-10-11 18:49:40|208257.9|208107.9|208258.6|208108.6|208259.7|208109.7|208257.9|208107.9|15
1633978190000|2021-10-11 18:49:50|208258.3|208108.3|208259.7|208109.7|208260|208110|208258|208108|18
1633978200000|2021-10-11 18:50:00|208259.6|208109.6|208276.8|208126.8|208287.5|208137.5|208259.6|208109.6|31
1633978210000|2021-10-11 18:50:10|208276.4|208126.4|208275|208125|208277.4|208127.4|208272.3|208122.3|29
1633978220000|2021-10-11 18:50:20|208274.6|208124.6|208281.9|208131.9|208283.9|208133.9|208274.1|208124.1|24
1633978230000|2021-10-11 18:50:30|208280.1|208130.1|208281.1|208131.1|208282|208132|208280.1|208130.1|12
1633978240000|2021-10-11 18:50:40|208281.2|208131.2|208286.4|208136.4|208288.8|208138.8|208281.2|208131.2|19
1633978250000|2021-10-11 18:50:50|208286.5|208136.5|208292.1|208142.1|208297.7|208147.7|208286.5|208136.5|26
1633978260000|2021-10-11 18:51:00|208292.8|208142.8|208295.5|208145.5|208295.5|208145.5|208292.2|208142.2|25
1633978270000|2021-10-11 18:51:10|208295.3|208145.3|208297.1|208147.1|208297.1|208147.1|208293.5|208143.5|17
1633978280000|2021-10-11 18:51:20|208296.9|208146.9|208297.3|208147.3|208302.7|208152.7|208296.2|208146.2|32
1633978290000|2021-10-11 18:51:30|208297.9|208147.9|208299.9|208149.9|208300.9|208150.9|208294|208144|35
1633978300000|2021-10-11 18:51:40|208300.3|208150.3|208294.1|208144.1|208300.9|208150.9|208293.1|208143.1|30
1633978310000|2021-10-11 18:51:50|208293.2|208143.2|208294.1|208144.1|208296.7|208146.7|208293.2|208143.2|23
1633978320000|2021-10-11 18:52:00|208294.5|208144.5|208293.8|208143.8|208295.7|208145.7|208292.8|208142.8|22
1633978330000|2021-10-11 18:52:10|208293.6|208143.6|208296.2|208146.2|208297.1|208147.1|208293|208143|24
1633978340000|2021-10-11 18:52:20|208296|208146|208296.8|208146.8|208297.7|208147.7|208295.5|208145.5|26
1633978350000|2021-10-11 18:52:30|208297.1|208147.1|208295.1|208145.1|208297.1|208147.1|208295.1|208145.1|23
1633978360000|2021-10-11 18:52:40|208296.2|208146.2|208303.3|208153.3|208305.3|208155.3|208296.2|208146.2|26
1633978370000|2021-10-11 18:52:50|208302.9|208152.9|208300.1|208150.1|208303|208153|208299.6|208149.6|24
1633978380000|2021-10-11 18:53:00|208300|208150|208297.2|208147.2|208301.4|208151.4|208296.9|208146.9|29
1633978390000|2021-10-11 18:53:10|208297|208147|208300.7|208150.7|208301.1|208151.1|208294.5|208144.5|28
1633978400000|2021-10-11 18:53:20|208301|208151|208294|208144|208301|208151|208294|208144|24
1633978410000|2021-10-11 18:53:30|208294.6|208144.6|208295.6|208145.6|208297.1|208147.1|208293.8|208143.8|25
1633978420000|2021-10-11 18:53:40|208294.9|208144.9|208286.8|208136.8|208298.3|208148.3|208286.8|208136.8|29
1633978430000|2021-10-11 18:53:50|208287.4|208137.4|208295.7|208145.7|208295.7|208145.7|208287.4|208137.4|24
1633978440000|2021-10-11 18:54:00|208296.9|208146.9|208297.5|208147.5|208298.8|208148.8|208294.4|208144.4|31
1633978450000|2021-10-11 18:54:10|208297.1|208147.1|208292.3|208142.3|208297.3|208147.3|208292.3|208142.3|23
1633978460000|2021-10-11 18:54:20|208293.4|208143.4|208293.1|208143.1|208295.3|208145.3|208293.1|208143.1|24
1633978470000|2021-10-11 18:54:30|208294.8|208144.8|208294.4|208144.4|208295.9|208145.9|208292.8|208142.8|26
1633978480000|2021-10-11 18:54:40|208293.7|208143.7|208291.1|208141.1|208294.9|208144.9|208290.2|208140.2|22
1633978490000|2021-10-11 18:54:50|208291.4|208141.4|208289.1|208139.1|208291.8|208141.8|208289.1|208139.1|24
1633978500000|2021-10-11 18:55:00|208290.1|208140.1|208291.2|208141.2|208291.5|208141.5|208289.5|208139.5|19
1633978510000|2021-10-11 18:55:10|208291.1|208141.1|208299.7|208149.7|208302.1|208152.1|208291.1|208141.1|32
1633978520000|2021-10-11 18:55:20|208296.7|208146.7|208296.5|208146.5|208298.6|208148.6|208296.5|208146.5|26
1633978530000|2021-10-11 18:55:30|208295.2|208145.2|208302.3|208152.3|208303|208153|208293.2|208143.2|29
1633978540000|2021-10-11 18:55:40|208301.4|208151.4|208295|208145|208302.6|208152.6|208290.9|208140.9|30
1633978550000|2021-10-11 18:55:50|208294.2|208144.2|208270.5|208120.5|208294.9|208144.9|208270.5|208120.5|29
1633978560000|2021-10-11 18:56:00|208268.4|208118.4|208267.5|208117.5|208271.7|208121.7|208267.5|208117.5|25
1633978570000|2021-10-11 18:56:10|208267.4|208117.4|208265.6|208115.6|208267.4|208117.4|208265|208115|20
1633978580000|2021-10-11 18:56:20|208265.3|208115.3|208252.7|208102.7|208265.5|208115.5|208246.6|208096.6|26
1633978590000|2021-10-11 18:56:30|208253.3|208103.3|208253|208103|208254.1|208104.1|208252.5|208102.5|15
1633978600000|2021-10-11 18:56:40|208254.3|208104.3|208252.4|208102.4|208254.5|208104.5|208251.2|208101.2|15
1633978610000|2021-10-11 18:56:50|208252.5|208102.5|208251.3|208101.3|208252.6|208102.6|208251|208101|17
1633978620000|2021-10-11 18:57:00|208251.2|208101.2|208252.1|208102.1|208253|208103|208251.1|208101.1|14
1633978630000|2021-10-11 18:57:10|208251.9|208101.9|208251|208101|208251.9|208101.9|208249.9|208099.9|14
1633978640000|2021-10-11 18:57:20|208251.1|208101.1|208253|208103|208253.2|208103.2|208249.2|208099.2|19
1633978650000|2021-10-11 18:57:30|208251.4|208101.4|208252.3|208102.3|208256.3|208106.3|208249.6|208099.6|27
1633978660000|2021-10-11 18:57:40|208253.4|208103.4|208252.2|208102.2|208254.5|208104.5|208251.7|208101.7|23
1633978670000|2021-10-11 18:57:50|208255.3|208105.3|208253.3|208103.3|208256|208106|208252.8|208102.8|24
1633978680000|2021-10-11 18:58:00|208253|208103|208245.2|208095.2|208253.3|208103.3|208244|208094|28
1633978690000|2021-10-11 18:58:10|208245.3|208095.3|208246.6|208096.6|208246.7|208096.7|208245.2|208095.2|20
1633978700000|2021-10-11 18:58:20|208246.5|208096.5|208246.4|208096.4|208247.9|208097.9|208246.4|208096.4|10
1633978710000|2021-10-11 18:58:30|208246.5|208096.5|208245.8|208095.8|208246.5|208096.5|208245.8|208095.8|8
1633978720000|2021-10-11 18:58:40|208245.1|208095.1|208242.2|208092.2|208245.8|208095.8|208242.1|208092.1|18
1633978730000|2021-10-11 18:58:50|208242.5|208092.5|208245.1|208095.1|208247|208097|208242.1|208092.1|17
1633978740000|2021-10-11 18:59:00|208254|208104|208250.6|208100.6|208254|208104|208248.1|208098.1|27
1633978750000|2021-10-11 18:59:10|208248.5|208098.5|208254.8|208104.8|208260.2|208110.2|208248.3|208098.3|31
1633978760000|2021-10-11 18:59:20|208254.5|208104.5|208252.5|208102.5|208257.7|208107.7|208252.4|208102.4|30
1633978770000|2021-10-11 18:59:30|208274|208124|208248.5|208098.5|208274|208124|208244.9|208094.9|34
1633978780000|2021-10-11 18:59:40|208245.2|208095.2|208244|208094|208247.7|208097.7|208242.3|208092.3|32
1633978790000|2021-10-11 18:59:50|208245|208095|208246.6|208096.6|208248.4|208098.4|208244.2|208094.2|34
1633978800000|2021-10-11 19:00:00|208249.2|208099.2|208251.5|208101.5|208253.4|208103.4|208248.7|208098.7|27
1633978810000|2021-10-11 19:00:10|208251.3|208101.3|208254.5|208104.5|208255.1|208105.1|208250.3|208100.3|23
1633978820000|2021-10-11 19:00:20|208254.9|208104.9|208253.8|208103.8|208256.4|208106.4|208252.8|208102.8|25
1633978830000|2021-10-11 19:00:30|208254.3|208104.3|208250.4|208100.4|208254.9|208104.9|208248.3|208098.3|26
1633978840000|2021-10-11 19:00:40|208249.6|208099.6|208243.2|208093.2|208249.7|208099.7|208239.4|208089.4|30
1633978850000|2021-10-11 19:00:50|208238.6|208088.6|208241.9|208091.9|208243.4|208093.4|208233.2|208083.2|21
1633978860000|2021-10-11 19:01:00|208243.3|208093.3|208243.6|208093.6|208244.4|208094.4|208241.8|208091.8|17
1633978870000|2021-10-11 19:01:10|208243.8|208093.8|208247|208097|208247.4|208097.4|208243|208093|27
1633978880000|2021-10-11 19:01:20|208247.1|208097.1|208242.5|208092.5|208247.1|208097.1|208242.5|208092.5|20
1633978890000|2021-10-11 19:01:30|208241.4|208091.4|208246.5|208096.5|208247|208097|208241.3|208091.3|24
1633978900000|2021-10-11 19:01:40|208247.1|208097.1|208243.4|208093.4|208247.1|208097.1|208243.2|208093.2|22
1633978910000|2021-10-11 19:01:50|208242.7|208092.7|208241.5|208091.5|208244|208094|208240.5|208090.5|30
1633978920000|2021-10-11 19:02:00|208241.1|208091.1|208242.1|208092.1|208244.7|208094.7|208240.5|208090.5|21
1633978930000|2021-10-11 19:02:10|208242.4|208092.4|208243.6|208093.6|208244.5|208094.5|208241.1|208091.1|19
1633978940000|2021-10-11 19:02:20|208242.3|208092.3|208246.1|208096.1|208247.9|208097.9|208242.3|208092.3|27
1633978950000|2021-10-11 19:02:30|208243.3|208093.3|208246|208096|208249.7|208099.7|208243.3|208093.3|27
1633978960000|2021-10-11 19:02:40|208246.1|208096.1|208246.8|208096.8|208247.4|208097.4|208244.7|208094.7|27
1633978970000|2021-10-11 19:02:50|208245.8|208095.8|208243.8|208093.8|208248.9|208098.9|208243.6|208093.6|23
1633978980000|2021-10-11 19:03:00|208244|208094|208247.4|208097.4|208247.4|208097.4|208244|208094|23
1633978990000|2021-10-11 19:03:10|208246|208096|208245.4|208095.4|208248.6|208098.6|208244.4|208094.4|25
1633979000000|2021-10-11 19:03:20|208247.2|208097.2|208245.9|208095.9|208247.2|208097.2|208242.7|208092.7|23
1633979010000|2021-10-11 19:03:30|208245|208095|208244.4|208094.4|208246.6|208096.6|208242.3|208092.3|25
1633979020000|2021-10-11 19:03:40|208245.9|208095.9|208243|208093|208246|208096|208241.8|208091.8|23
1633979030000|2021-10-11 19:03:50|208243.3|208093.3|208244.9|208094.9|208245.3|208095.3|208243|208093|27
1633979040000|2021-10-11 19:04:00|208243.7|208093.7|208250.1|208100.1|208251.4|208101.4|208227.7|208077.7|31
1633979050000|2021-10-11 19:04:10|208248.7|208098.7|208252.4|208102.4|208253|208103|208247.6|208097.6|23
1633979060000|2021-10-11 19:04:20|208252.1|208102.1|208248.5|208098.5|208254.5|208104.5|208246.9|208096.9|32
1633979070000|2021-10-11 19:04:30|208251.2|208101.2|208252|208102|208254.4|208104.4|208251|208101|26
1633979080000|2021-10-11 19:04:40|208252.2|208102.2|208250.1|208100.1|208253.6|208103.6|208250.1|208100.1|17
1633979090000|2021-10-11 19:04:50|208249.7|208099.7|208249|208099|208252.6|208102.6|208249|208099|23
1633979100000|2021-10-11 19:05:00|208250.7|208100.7|208255.5|208105.5|208258|208108|208249.7|208099.7|32
1633979110000|2021-10-11 19:05:10|208255.1|208105.1|208256.6|208106.6|208257.1|208107.1|208254.6|208104.6|23
1633979120000|2021-10-11 19:05:20|208257|208107|208258.6|208108.6|208259.3|208109.3|208255.8|208105.8|13
1633979130000|2021-10-11 19:05:30|208258.7|208108.7|208260|208110|208261.5|208111.5|208258.7|208108.7|18
1633979140000|2021-10-11 19:05:40|208259.5|208109.5|208260.7|208110.7|208260.7|208110.7|208258.4|208108.4|18
1633979150000|2021-10-11 19:05:50|208259.6|208109.6|208259.5|208109.5|208262.6|208112.6|208259.5|208109.5|24
1633979160000|2021-10-11 19:06:00|208260.5|208110.5|208262.8|208112.8|208264.5|208114.5|208260.1|208110.1|26
1633979170000|2021-10-11 19:06:10|208264.3|208114.3|208269.5|208119.5|208278.9|208128.9|208263.4|208113.4|30
1633979180000|2021-10-11 19:06:20|208269.3|208119.3|208269.8|208119.8|208270.1|208120.1|208265|208115|25
1633979190000|2021-10-11 19:06:30|208269.2|208119.2|208266.7|208116.7|208269.4|208119.4|208266.7|208116.7|15
1633979200000|2021-10-11 19:06:40|208266.9|208116.9|208268.3|208118.3|208270.9|208120.9|208265.9|208115.9|24
1633979210000|2021-10-11 19:06:50|208270.1|208120.1|208266.6|208116.6|208270.1|208120.1|208265.4|208115.4|23
1633979220000|2021-10-11 19:07:00|208267.1|208117.1|208265.9|208115.9|208268.2|208118.2|208265.9|208115.9|21
1633979230000|2021-10-11 19:07:10|208265.6|208115.6|208262.5|208112.5|208267.2|208117.2|208262.5|208112.5|23
1633979240000|2021-10-11 19:07:20|208261.9|208111.9|208261.4|208111.4|208264.1|208114.1|208259.9|208109.9|24
1633979250000|2021-10-11 19:07:30|208261.5|208111.5|208266.4|208116.4|208266.4|208116.4|208260.4|208110.4|21
1633979260000|2021-10-11 19:07:40|208264.4|208114.4|208264.9|208114.9|208266.2|208116.2|208263.3|208113.3|24
1633979270000|2021-10-11 19:07:50|208265.4|208115.4|208264.4|208114.4|208266.5|208116.5|208263.7|208113.7|23
1633979280000|2021-10-11 19:08:00|208268.3|208118.3|208269.3|208119.3|208269.4|208119.4|208264.4|208114.4|29
1633979290000|2021-10-11 19:08:10|208269.6|208119.6|208274.6|208124.6|208276.6|208126.6|208268.6|208118.6|27
1633979300000|2021-10-11 19:08:20|208275.5|208125.5|208270|208120|208275.6|208125.6|208266.9|208116.9|22
1633979310000|2021-10-11 19:08:30|208269.9|208119.9|208264.7|208114.7|208269.9|208119.9|208264.7|208114.7|21
1633979320000|2021-10-11 19:08:40|208264.8|208114.8|208267.7|208117.7|208267.7|208117.7|208264.8|208114.8|20
1633979330000|2021-10-11 19:08:50|208266.3|208116.3|208273.9|208123.9|208278.5|208128.5|208266.2|208116.2|16
1633979340000|2021-10-11 19:09:00|208276.1|208126.1|208265.7|208115.7|208276.1|208126.1|208263.8|208113.8|23
1633979350000|2021-10-11 19:09:10|208263|208113|208266.9|208116.9|208267|208117|208262.8|208112.8|20
1633979360000|2021-10-11 19:09:20|208267.2|208117.2|208275.8|208125.8|208276.1|208126.1|208267.2|208117.2|21
1633979370000|2021-10-11 19:09:30|208272.7|208122.7|208265.1|208115.1|208272.7|208122.7|208262.5|208112.5|26
1633979380000|2021-10-11 19:09:40|208266.4|208116.4|208268.4|208118.4|208268.6|208118.6|208264.2|208114.2|21
1633979390000|2021-10-11 19:09:50|208268.3|208118.3|208261.6|208111.6|208268.3|208118.3|208261|208111|31
1633979400000|2021-10-11 19:10:00|208261.9|208111.9|208266.1|208116.1|208267.6|208117.6|208260.5|208110.5|15
1633979410000|2021-10-11 19:10:10|208265.9|208115.9|208273.9|208123.9|208274.4|208124.4|208265|208115|26
1633979420000|2021-10-11 19:10:20|208273.8|208123.8|208274.8|208124.8|208276.3|208126.3|208273.3|208123.3|18
1633979430000|2021-10-11 19:10:30|208274.7|208124.7|208275.8|208125.8|208275.9|208125.9|208274.7|208124.7|12
1633979440000|2021-10-11 19:10:40|208274.2|208124.2|208278|208128|208278|208128|208273.7|208123.7|16
1633979450000|2021-10-11 19:10:50|208277.4|208127.4|208278|208128|208278.5|208128.5|208274.8|208124.8|21
1633979460000|2021-10-11 19:11:00|208278.1|208128.1|208266.2|208116.2|208278.1|208128.1|208263.4|208113.4|26
1633979470000|2021-10-11 19:11:10|208265.8|208115.8|208264.4|208114.4|208267.5|208117.5|208264|208114|19
1633979480000|2021-10-11 19:11:20|208264.5|208114.5|208262.4|208112.4|208265.7|208115.7|208256.7|208106.7|16
1633979490000|2021-10-11 19:11:30|208260.8|208110.8|208266.9|208116.9|208266.9|208116.9|208260.2|208110.2|22
1633979500000|2021-10-11 19:11:40|208266.7|208116.7|208264.3|208114.3|208267.3|208117.3|208264.1|208114.1|23
1633979510000|2021-10-11 19:11:50|208263|208113|208262|208112|208264|208114|208259|208109|30
1633979520000|2021-10-11 19:12:00|208264.4|208114.4|208263.7|208113.7|208265.2|208115.2|208262|208112|29
1633979530000|2021-10-11 19:12:10|208263.6|208113.6|208265.6|208115.6|208266.5|208116.5|208263.6|208113.6|19
1633979540000|2021-10-11 19:12:20|208265.2|208115.2|208266.5|208116.5|208267.8|208117.8|208264.8|208114.8|18
1633979550000|2021-10-11 19:12:30|208266.3|208116.3|208264.5|208114.5|208266.4|208116.4|208263.8|208113.8|20
1633979560000|2021-10-11 19:12:40|208264.8|208114.8|208266|208116|208267.3|208117.3|208263.4|208113.4|20
1633979570000|2021-10-11 19:12:50|208265.7|208115.7|208257.8|208107.8|208265.7|208115.7|208257.1|208107.1|28
1633979580000|2021-10-11 19:13:00|208258.1|208108.1|208261.3|208111.3|208262|208112|208258.1|208108.1|27
1633979590000|2021-10-11 19:13:10|208261.8|208111.8|208262.8|208112.8|208262.9|208112.9|208260.1|208110.1|21
1633979600000|2021-10-11 19:13:20|208261.9|208111.9|208259.8|208109.8|208263|208113|208259.6|208109.6|26
1633979610000|2021-10-11 19:13:30|208261.8|208111.8|208262.4|208112.4|208264.7|208114.7|208259.2|208109.2|24
1633979620000|2021-10-11 19:13:40|208262.1|208112.1|208263|208113|208263.1|208113.1|208259.9|208109.9|25
1633979630000|2021-10-11 19:13:50|208262.6|208112.6|208260.3|208110.3|208263|208113|208259.2|208109.2|24
1633979640000|2021-10-11 19:14:00|208260.9|208110.9|208261.9|208111.9|208262.3|208112.3|208259.1|208109.1|27
1633979650000|2021-10-11 19:14:10|208261.7|208111.7|208258.1|208108.1|208262.9|208112.9|208257.8|208107.8|18
1633979660000|2021-10-11 19:14:20|208257.8|208107.8|208260|208110|208261.7|208111.7|208257.8|208107.8|12
1633979670000|2021-10-11 19:14:30|208260.4|208110.4|208262.4|208112.4|208262.4|208112.4|208259.9|208109.9|14
1633979680000|2021-10-11 19:14:40|208262.1|208112.1|208261.5|208111.5|208262.8|208112.8|208259.6|208109.6|18
1633979690000|2021-10-11 19:14:50|208262|208112|208262|208112|208263.3|208113.3|208260.4|208110.4|21
1633979700000|2021-10-11 19:15:00|208263|208113|208261.5|208111.5|208263.6|208113.6|208260.4|208110.4|24
1633979710000|2021-10-11 19:15:10|208260.9|208110.9|208261.5|208111.5|208264.7|208114.7|208260.5|208110.5|24
1633979720000|2021-10-11 19:15:20|208262|208112|208266.2|208116.2|208266.7|208116.7|208262|208112|23
1633979730000|2021-10-11 19:15:30|208266.4|208116.4|208265.3|208115.3|208268|208118|208265.3|208115.3|19
1633979740000|2021-10-11 19:15:40|208265.9|208115.9|208277.3|208127.3|208280.7|208130.7|208265.3|208115.3|22
1633979750000|2021-10-11 19:15:50|208280.5|208130.5|208289.5|208139.5|208291.3|208141.3|208279|208129|24
1633979760000|2021-10-11 19:16:00|208291.4|208141.4|208284.1|208134.1|208291.8|208141.8|208284.1|208134.1|25
1633979770000|2021-10-11 19:16:10|208286.2|208136.2|208293|208143|208294.1|208144.1|208285.9|208135.9|22
1633979780000|2021-10-11 19:16:20|208294.2|208144.2|208298.2|208148.2|208298.2|208148.2|208292.2|208142.2|19
1633979790000|2021-10-11 19:16:30|208298.1|208148.1|208293|208143|208300.3|208150.3|208291|208141|33
1633979800000|2021-10-11 19:16:40|208293.5|208143.5|208296.6|208146.6|208297|208147|208292|208142|26
1633979810000|2021-10-11 19:16:50|208296.4|208146.4|208298.3|208148.3|208298.3|208148.3|208293.3|208143.3|24
1633979820000|2021-10-11 19:17:00|208298.8|208148.8|208300.3|208150.3|208305.9|208155.9|208297.8|208147.8|17
1633979830000|2021-10-11 19:17:10|208300.4|208150.4|208304|208154|208304.9|208154.9|208300.4|208150.4|18
1633979840000|2021-10-11 19:17:20|208303.9|208153.9|208303.7|208153.7|208303.9|208153.9|208301.9|208151.9|17
1633979850000|2021-10-11 19:17:30|208302.1|208152.1|208303|208153|208304|208154|208297.7|208147.7|20
1633979860000|2021-10-11 19:17:40|208302.1|208152.1|208296.2|208146.2|208302.1|208152.1|208295.1|208145.1|28
1633979870000|2021-10-11 19:17:50|208294.8|208144.8|208290.8|208140.8|208295.8|208145.8|208288.9|208138.9|31
1633979880000|2021-10-11 19:18:00|208290.7|208140.7|208291.3|208141.3|208292.2|208142.2|208288.5|208138.5|27
1633979890000|2021-10-11 19:18:10|208291.6|208141.6|208291.5|208141.5|208293|208143|208291.1|208141.1|21
1633979900000|2021-10-11 19:18:20|208291.6|208141.6|208292.8|208142.8|208293|208143|208291.5|208141.5|17
1633979910000|2021-10-11 19:18:30|208294.2|208144.2|208297.4|208147.4|208297.9|208147.9|208294|208144|31
1633979920000|2021-10-11 19:18:40|208297.1|208147.1|208296.8|208146.8|208297.6|208147.6|208294.5|208144.5|22
1633979930000|2021-10-11 19:18:50|208297|208147|208298|208148|208298.3|208148.3|208296.8|208146.8|28
1633979940000|2021-10-11 19:19:00|208297.9|208147.9|208292.4|208142.4|208298.6|208148.6|208292.3|208142.3|32
1633979950000|2021-10-11 19:19:10|208292.8|208142.8|208296.7|208146.7|208297.3|208147.3|208292.7|208142.7|23
1633979960000|2021-10-11 19:19:20|208296.8|208146.8|208298.4|208148.4|208299.9|208149.9|208296.2|208146.2|26
1633979970000|2021-10-11 19:19:30|208299.2|208149.2|208331.3|208181.3|208343|208193|208299.2|208149.2|28
1633979980000|2021-10-11 19:19:40|208331.1|208181.1|208335.3|208185.3|208336.9|208186.9|208331.1|208181.1|24
1633979990000|2021-10-11 19:19:50|208331.7|208181.7|208330.4|208180.4|208335.3|208185.3|208329.8|208179.8|26
1633980000000|2021-10-11 19:20:00|208330.3|208180.3|208335.3|208185.3|208343|208193|208330.3|208180.3|33
1633980010000|2021-10-11 19:20:10|208333.4|208183.4|208342.6|208192.6|208345.6|208195.6|208331.9|208181.9|30
1633980020000|2021-10-11 19:20:20|208343|208193|208361.5|208211.5|208361.5|208211.5|208339.5|208189.5|29
1633980030000|2021-10-11 19:20:30|208357.3|208207.3|208404.6|208254.6|208404.6|208254.6|208354.9|208204.9|33
1633980040000|2021-10-11 19:20:40|208402.6|208252.6|208398.4|208248.4|208410|208260|208389.3|208239.3|34
1633980050000|2021-10-11 19:20:50|208398.5|208248.5|208422.3|208272.3|208424.4|208274.4|208393.5|208243.5|36
1633980060000|2021-10-11 19:21:00|208421.8|208271.8|208429.1|208279.1|208429.1|208279.1|208392.2|208242.2|32
1633980070000|2021-10-11 19:21:10|208430.6|208280.6|208423.8|208273.8|208435.3|208285.3|208423.8|208273.8|36
1633980080000|2021-10-11 19:21:20|208427|208277|208429.1|208279.1|208442|208292|208424.2|208274.2|29
1633980090000|2021-10-11 19:21:30|208424|208274|208424|208274|208430.6|208280.6|208418|208268|29
1633980100000|2021-10-11 19:21:40|208422.9|208272.9|208428.1|208278.1|208429.1|208279.1|208422.6|208272.6|31
1633980110000|2021-10-11 19:21:50|208427.1|208277.1|208424.9|208274.9|208430.1|208280.1|208423|208273|28
1633980120000|2021-10-11 19:22:00|208423.5|208273.5|208416.1|208266.1|208430|208280|208414.4|208264.4|31
1633980130000|2021-10-11 19:22:10|208414.4|208264.4|208412.3|208262.3|208417.5|208267.5|208381.6|208231.6|30
1633980140000|2021-10-11 19:22:20|208412.4|208262.4|208399|208249|208412.4|208262.4|208389.4|208239.4|21
1633980150000|2021-10-11 19:22:30|208398.7|208248.7|208395.8|208245.8|208400.2|208250.2|208393.6|208243.6|21
1633980160000|2021-10-11 19:22:40|208398|208248|208398|208248|208400.2|208250.2|208395.3|208245.3|29
1633980170000|2021-10-11 19:22:50|208398.7|208248.7|208393.8|208243.8|208398.7|208248.7|208392.4|208242.4|22
1633980180000|2021-10-11 19:23:00|208393.7|208243.7|208393.9|208243.9|208395.1|208245.1|208391.8|208241.8|28
1633980190000|2021-10-11 19:23:10|208394.5|208244.5|208394.1|208244.1|208394.7|208244.7|208392.3|208242.3|23
1633980200000|2021-10-11 19:23:20|208394.7|208244.7|208392.5|208242.5|208395.3|208245.3|208392.2|208242.2|22
1633980210000|2021-10-11 19:23:30|208392.9|208242.9|208392.6|208242.6|208394.5|208244.5|208391.3|208241.3|31
1633980220000|2021-10-11 19:23:40|208392.8|208242.8|208391.5|208241.5|208393|208243|208390.1|208240.1|30
1633980230000|2021-10-11 19:23:50|208392.2|208242.2|208395|208245|208395.2|208245.2|208389.2|208239.2|20
1633980240000|2021-10-11 19:24:00|208395.3|208245.3|208384.8|208234.8|208395.5|208245.5|208381.4|208231.4|25
1633980250000|2021-10-11 19:24:10|208384.1|208234.1|208388|208238|208388.8|208238.8|208382|208232|33
1633980260000|2021-10-11 19:24:20|208387.8|208237.8|208391.2|208241.2|208391.2|208241.2|208385.4|208235.4|33
1633980270000|2021-10-11 19:24:30|208391.6|208241.6|208391.6|208241.6|208393.2|208243.2|208387.1|208237.1|30
1633980280000|2021-10-11 19:24:40|208392.1|208242.1|208393.3|208243.3|208396.7|208246.7|208391.2|208241.2|21
1633980290000|2021-10-11 19:24:50|208393.5|208243.5|208389.8|208239.8|208394|208244|208388.8|208238.8|14
1633980300000|2021-10-11 19:25:00|208388.8|208238.8|208387.4|208237.4|208390.4|208240.4|208385.5|208235.5|19
1633980310000|2021-10-11 19:25:10|208391|208241|208385.4|208235.4|208391.2|208241.2|208383.5|208233.5|26
1633980320000|2021-10-11 19:25:20|208385.5|208235.5|208394.6|208244.6|208394.8|208244.8|208384.1|208234.1|33
1633980330000|2021-10-11 19:25:30|208390.3|208240.3|208390.5|208240.5|208393|208243|208389.2|208239.2|14
1633980340000|2021-10-11 19:25:40|208391.6|208241.6|208398.4|208248.4|208402.5|208252.5|208391.6|208241.6|13
1633980350000|2021-10-11 19:25:50|208398.5|208248.5|208399.2|208249.2|208402.3|208252.3|208396.9|208246.9|23
1633980360000|2021-10-11 19:26:00|208399.5|208249.5|208398.9|208248.9|208400|208250|208398.3|208248.3|17
1633980370000|2021-10-11 19:26:10|208400.3|208250.3|208398.1|208248.1|208400.6|208250.6|208398.1|208248.1|19
1633980380000|2021-10-11 19:26:20|208397.8|208247.8|208386.2|208236.2|208397.8|208247.8|208380.1|208230.1|27
1633980390000|2021-10-11 19:26:30|208385.2|208235.2|208383.8|208233.8|208390.1|208240.1|208381.4|208231.4|29
1633980400000|2021-10-11 19:26:40|208383.9|208233.9|208384.5|208234.5|208387.4|208237.4|208381|208231|28
1633980410000|2021-10-11 19:26:50|208384|208234|208390.8|208240.8|208395|208245|208383.1|208233.1|31
1633980420000|2021-10-11 19:27:00|208389.9|208239.9|208392.1|208242.1|208394.9|208244.9|208388.3|208238.3|27
1633980430000|2021-10-11 19:27:10|208393.9|208243.9|208401.7|208251.7|208403.7|208253.7|208393.9|208243.9|14
1633980440000|2021-10-11 19:27:20|208401.9|208251.9|208431.7|208281.7|208431.7|208281.7|208401.2|208251.2|23
1633980450000|2021-10-11 19:27:30|208431.5|208281.5|208436.8|208286.8|208441.3|208291.3|208431.5|208281.5|21
1633980460000|2021-10-11 19:27:40|208435.8|208285.8|208436.4|208286.4|208440.8|208290.8|208435.2|208285.2|27
1633980470000|2021-10-11 19:27:50|208438.3|208288.3|208467.8|208317.8|208470.7|208320.7|208435.9|208285.9|23
1633980480000|2021-10-11 19:28:00|208469.9|208319.9|208467.9|208317.9|208470.3|208320.3|208466.6|208316.6|18
1633980490000|2021-10-11 19:28:10|208467.8|208317.8|208486.2|208336.2|208489|208339|208465.7|208315.7|22
1633980500000|2021-10-11 19:28:20|208486.5|208336.5|208484.5|208334.5|208498.7|208348.7|208484.3|208334.3|32
1633980510000|2021-10-11 19:28:30|208476.9|208326.9|208477.2|208327.2|208482.5|208332.5|208474.9|208324.9|35
1633980520000|2021-10-11 19:28:40|208476.9|208326.9|208478.6|208328.6|208482.2|208332.2|208475.5|208325.5|30
1633980530000|2021-10-11 19:28:50|208478.2|208328.2|208478.5|208328.5|208479.3|208329.3|208477.2|208327.2|26
1633980540000|2021-10-11 19:29:00|208478.8|208328.8|208466.3|208316.3|208481|208331|208466.3|208316.3|30
1633980550000|2021-10-11 19:29:10|208469.6|208319.6|208503.6|208353.6|208504.7|208354.7|208469.6|208319.6|33
1633980560000|2021-10-11 19:29:20|208503.2|208353.2|208504.7|208354.7|208507.8|208357.8|208501.6|208351.6|14
1633980570000|2021-10-11 19:29:30|208503.7|208353.7|208503.9|208353.9|208505|208355|208503.7|208353.7|12
1633980580000|2021-10-11 19:29:40|208504.3|208354.3|208505.5|208355.5|208508.3|208358.3|208504.3|208354.3|18
1633980590000|2021-10-11 19:29:50|208505.3|208355.3|208507.6|208357.6|208509.3|208359.3|208505.3|208355.3|17
1633980600000|2021-10-11 19:30:00|208508.9|208358.9|208508.2|208358.2|208509.8|208359.8|208507.3|208357.3|17
1633980610000|2021-10-11 19:30:10|208508.8|208358.8|208510.3|208360.3|208510.3|208360.3|208507.7|208357.7|10
1633980620000|2021-10-11 19:30:20|208509.4|208359.4|208503.9|208353.9|208510.4|208360.4|208502.1|208352.1|18
1633980630000|2021-10-11 19:30:30|208503.6|208353.6|208504.7|208354.7|208505.6|208355.6|208503.5|208353.5|14
1633980640000|2021-10-11 19:30:40|208504.4|208354.4|208504.2|208354.2|208505.9|208355.9|208502.7|208352.7|11
1633980650000|2021-10-11 19:30:50|208502.9|208352.9|208504.7|208354.7|208505.6|208355.6|208502.3|208352.3|18
1633980660000|2021-10-11 19:31:00|208504.3|208354.3|208507|208357|208507.5|208357.5|208504.1|208354.1|18
1633980670000|2021-10-11 19:31:10|208506.1|208356.1|208498.5|208348.5|208506.8|208356.8|208496.7|208346.7|22
1633980680000|2021-10-11 19:31:20|208498.7|208348.7|208499.3|208349.3|208500.6|208350.6|208493.7|208343.7|20
1633980690000|2021-10-11 19:31:30|208499.2|208349.2|208486|208336|208499.2|208349.2|208484.6|208334.6|24
1633980700000|2021-10-11 19:31:40|208485.7|208335.7|208486.3|208336.3|208486.9|208336.9|208485.1|208335.1|20
1633980710000|2021-10-11 19:31:50|208485.9|208335.9|208486.8|208336.8|208489.5|208339.5|208485.2|208335.2|17
1633980720000|2021-10-11 19:32:00|208487.4|208337.4|208472.9|208322.9|208487.4|208337.4|208467.9|208317.9|30
1633980730000|2021-10-11 19:32:10|208476.3|208326.3|208478.7|208328.7|208478.7|208328.7|208474|208324|31
1633980740000|2021-10-11 19:32:20|208480.2|208330.2|208481|208331|208481|208331|208476.5|208326.5|19
1633980750000|2021-10-11 19:32:30|208482.6|208332.6|208479.6|208329.6|208488.5|208338.5|208478|208328|28
1633980760000|2021-10-11 19:32:40|208479.1|208329.1|208477|208327|208480.3|208330.3|208476.2|208326.2|18
1633980770000|2021-10-11 19:32:50|208477.4|208327.4|208476|208326|208477.4|208327.4|208476|208326|14
1633980780000|2021-10-11 19:33:00|208475.9|208325.9|208490.9|208340.9|208495.3|208345.3|208474.1|208324.1|21
1633980790000|2021-10-11 19:33:10|208493.3|208343.3|208483.5|208333.5|208493.3|208343.3|208475.2|208325.2|29
1633980800000|2021-10-11 19:33:20|208483.2|208333.2|208480.7|208330.7|208483.3|208333.3|208479.9|208329.9|18
1633980810000|2021-10-11 19:33:30|208480.6|208330.6|208480.6|208330.6|208481.2|208331.2|208478|208328|22
1633980820000|2021-10-11 19:33:40|208478.6|208328.6|208477.5|208327.5|208478.8|208328.8|208476.5|208326.5|17
1633980830000|2021-10-11 19:33:50|208477.6|208327.6|208470.7|208320.7|208477.6|208327.6|208470.7|208320.7|18
1633980840000|2021-10-11 19:34:00|208471|208321|208450.8|208300.8|208471.2|208321.2|208447.2|208297.2|22
1633980850000|2021-10-11 19:34:10|208449.8|208299.8|208450.2|208300.2|208450.5|208300.5|208447.9|208297.9|19
1633980860000|2021-10-11 19:34:20|208450|208300|208466.6|208316.6|208476.9|208326.9|208449.3|208299.3|25
1633980870000|2021-10-11 19:34:30|208469.5|208319.5|208480.2|208330.2|208481.7|208331.7|208467|208317|28
1633980880000|2021-10-11 19:34:40|208480.3|208330.3|208509.5|208359.5|208518|208368|208480.2|208330.2|21
1633980890000|2021-10-11 19:34:50|208510.1|208360.1|208493.5|208343.5|208510.1|208360.1|208492.5|208342.5|27
1633980900000|2021-10-11 19:35:00|208493|208343|208503.5|208353.5|208507.9|208357.9|208492.2|208342.2|27
1633980910000|2021-10-11 19:35:10|208503.3|208353.3|208502.4|208352.4|208506.9|208356.9|208502.1|208352.1|22
1633980920000|2021-10-11 19:35:20|208502|208352|208513.3|208363.3|208513.3|208363.3|208496.3|208346.3|29
1633980930000|2021-10-11 19:35:30|208510.2|208360.2|208511.4|208361.4|208514.4|208364.4|208509.2|208359.2|30
1633980940000|2021-10-11 19:35:40|208511.9|208361.9|208513.3|208363.3|208513.3|208363.3|208511.7|208361.7|20
1633980950000|2021-10-11 19:35:50|208513.4|208363.4|208512.3|208362.3|208513.5|208363.5|208510.4|208360.4|25
1633980960000|2021-10-11 19:36:00|208512.8|208362.8|208508.3|208358.3|208515.1|208365.1|208508.3|208358.3|32
1633980970000|2021-10-11 19:36:10|208509.9|208359.9|208498.3|208348.3|208511.4|208361.4|208498.3|208348.3|32
1633980980000|2021-10-11 19:36:20|208497.2|208347.2|208496.6|208346.6|208500|208350|208495.1|208345.1|36
1633980990000|2021-10-11 19:36:30|208496.5|208346.5|208493.3|208343.3|208498.3|208348.3|208491.3|208341.3|24
1633981000000|2021-10-11 19:36:40|208493.2|208343.2|208488.2|208338.2|208493.2|208343.2|208484.9|208334.9|19
1633981010000|2021-10-11 19:36:50|208488|208338|208492.4|208342.4|208493.9|208343.9|208488|208338|22
1633981020000|2021-10-11 19:37:00|208492.5|208342.5|208489.2|208339.2|208494.6|208344.6|208488.8|208338.8|22
1633981030000|2021-10-11 19:37:10|208487.5|208337.5|208489|208339|208489.5|208339.5|208485.4|208335.4|28
1633981040000|2021-10-11 19:37:20|208489.1|208339.1|208489.4|208339.4|208489.6|208339.6|208485.1|208335.1|17
1633981050000|2021-10-11 19:37:30|208491.1|208341.1|208491.1|208341.1|208491.5|208341.5|208490.5|208340.5|16
1633981060000|2021-10-11 19:37:40|208490.5|208340.5|208486.8|208336.8|208491.6|208341.6|208486|208336|21
1633981070000|2021-10-11 19:37:50|208487.2|208337.2|208486.7|208336.7|208487.4|208337.4|208485.2|208335.2|22
1633981080000|2021-10-11 19:38:00|208486.4|208336.4|208489.4|208339.4|208489.4|208339.4|208484.8|208334.8|20
1633981090000|2021-10-11 19:38:10|208487.9|208337.9|208489.6|208339.6|208489.7|208339.7|208486.3|208336.3|27
1633981100000|2021-10-11 19:38:20|208489.5|208339.5|208483.6|208333.6|208489.5|208339.5|208479.3|208329.3|25
1633981110000|2021-10-11 19:38:30|208484.2|208334.2|208482.9|208332.9|208485.5|208335.5|208482.2|208332.2|21
1633981120000|2021-10-11 19:38:40|208483.2|208333.2|208483.5|208333.5|208484.5|208334.5|208482.5|208332.5|21
1633981130000|2021-10-11 19:38:50|208483.3|208333.3|208486|208336|208486.1|208336.1|208483.3|208333.3|13
1633981140000|2021-10-11 19:39:00|208487|208337|208488.3|208338.3|208489|208339|208487|208337|8
1633981150000|2021-10-11 19:39:10|208486.4|208336.4|208522.3|208372.3|208534.3|208384.3|208485.7|208335.7|25
1633981160000|2021-10-11 19:39:20|208523.8|208373.8|208515.8|208365.8|208523.8|208373.8|208512.7|208362.7|19
1633981170000|2021-10-11 19:39:30|208515.2|208365.2|208519.3|208369.3|208520.7|208370.7|208513.6|208363.6|24
1633981180000|2021-10-11 19:39:40|208519.2|208369.2|208519.4|208369.4|208521.9|208371.9|208518.5|208368.5|17
1633981190000|2021-10-11 19:39:50|208519.1|208369.1|208518.6|208368.6|208520|208370|208518.6|208368.6|15
1633981200000|2021-10-11 19:40:00|208521.6|208371.6|208532.9|208382.9|208541.6|208391.6|208521.2|208371.2|32
1633981210000|2021-10-11 19:40:10|208533.4|208383.4|208536.7|208386.7|208539.2|208389.2|208531.4|208381.4|19
1633981220000|2021-10-11 19:40:20|208536.9|208386.9|208538.3|208388.3|208538.7|208388.7|208536.9|208386.9|15
1633981230000|2021-10-11 19:40:30|208539.8|208389.8|208540.6|208390.6|208541.7|208391.7|208537.4|208387.4|19
1633981240000|2021-10-11 19:40:40|208541.9|208391.9|208550.7|208400.7|208552.7|208402.7|208540.5|208390.5|23
1633981250000|2021-10-11 19:40:50|208551.1|208401.1|208554.8|208404.8|208558.9|208408.9|208549.1|208399.1|24
1633981260000|2021-10-11 19:41:00|208557.4|208407.4|208558.6|208408.6|208559.5|208409.5|208557.4|208407.4|15
1633981270000|2021-10-11 19:41:10|208558.2|208408.2|208559.5|208409.5|208560.1|208410.1|208557.8|208407.8|19
1633981280000|2021-10-11 19:41:20|208557.7|208407.7|208560.5|208410.5|208562.1|208412.1|208557.4|208407.4|21
1633981290000|2021-10-11 19:41:30|208560.1|208410.1|208558.5|208408.5|208560.7|208410.7|208558.5|208408.5|11
1633981300000|2021-10-11 19:41:40|208558.6|208408.6|208562.1|208412.1|208564.1|208414.1|208557.9|208407.9|16
1633981310000|2021-10-11 19:41:50|208562.8|208412.8|208563.4|208413.4|208565.5|208415.5|208560.1|208410.1|16
1633981320000|2021-10-11 19:42:00|208562.4|208412.4|208616.8|208466.8|208618.1|208468.1|208562|208412|19
1633981330000|2021-10-11 19:42:10|208616.5|208466.5|208653|208503|208661.2|208511.2|208615.4|208465.4|30
1633981340000|2021-10-11 19:42:20|208659.2|208509.2|208646.6|208496.6|208659.2|208509.2|208645.7|208495.7|30
1633981350000|2021-10-11 19:42:30|208647.8|208497.8|208631.6|208481.6|208649.2|208499.2|208611.6|208461.6|26
1633981360000|2021-10-11 19:42:40|208630.5|208480.5|208628.6|208478.6|208636.6|208486.6|208628|208478|24
1633981370000|2021-10-11 19:42:50|208628.9|208478.9|208620.4|208470.4|208628.9|208478.9|208620.4|208470.4|16
1633981380000|2021-10-11 19:43:00|208621.9|208471.9|208624.4|208474.4|208626.7|208476.7|208621.9|208471.9|23
1633981390000|2021-10-11 19:43:10|208624.8|208474.8|208669.4|208519.4|208669.7|208519.7|208622.1|208472.1|24
1633981400000|2021-10-11 19:43:20|208669.9|208519.9|208664.2|208514.2|208669.9|208519.9|208663.5|208513.5|19
1633981410000|2021-10-11 19:43:30|208661.3|208511.3|208662.7|208512.7|208664.1|208514.1|208660.3|208510.3|22
1633981420000|2021-10-11 19:43:40|208663.3|208513.3|208663|208513|208666.2|208516.2|208662.5|208512.5|21
1633981430000|2021-10-11 19:43:50|208662.4|208512.4|208651.5|208501.5|208662.6|208512.6|208649.6|208499.6|18
1633981440000|2021-10-11 19:44:00|208650.9|208500.9|208667.2|208517.2|208669.5|208519.5|208650.9|208500.9|28
1633981450000|2021-10-11 19:44:10|208669.8|208519.8|208669.7|208519.7|208674.3|208524.3|208666.1|208516.1|14
1633981460000|2021-10-11 19:44:20|208669.6|208519.6|208661.5|208511.5|208669.6|208519.6|208661.2|208511.2|18
1633981470000|2021-10-11 19:44:30|208660.5|208510.5|208663.3|208513.3|208664.2|208514.2|208660.5|208510.5|15
1633981480000|2021-10-11 19:44:40|208663.4|208513.4|208660.9|208510.9|208664.5|208514.5|208660.9|208510.9|13
1633981490000|2021-10-11 19:44:50|208664.1|208514.1|208662.3|208512.3|208664.5|208514.5|208660.2|208510.2|17
1633981500000|2021-10-11 19:45:00|208661.2|208511.2|208687.4|208537.4|208695.6|208545.6|208661.2|208511.2|31
1633981510000|2021-10-11 19:45:10|208685.4|208535.4|208659.7|208509.7|208689|208539|208655.6|208505.6|28
1633981520000|2021-10-11 19:45:20|208658.5|208508.5|208658.6|208508.6|208662.9|208512.9|208658.2|208508.2|27
1633981530000|2021-10-11 19:45:30|208660.3|208510.3|208668.8|208518.8|208673.8|208523.8|208659.6|208509.6|24
1633981540000|2021-10-11 19:45:40|208668.4|208518.4|208663.7|208513.7|208668.4|208518.4|208661.4|208511.4|26
1633981550000|2021-10-11 19:45:50|208661.7|208511.7|208658.9|208508.9|208661.7|208511.7|208654.1|208504.1|27
1633981560000|2021-10-11 19:46:00|208657.6|208507.6|208658.8|208508.8|208659.5|208509.5|208655.6|208505.6|25
1633981570000|2021-10-11 19:46:10|208658.3|208508.3|208668.9|208518.9|208671.5|208521.5|208658|208508|27
1633981580000|2021-10-11 19:46:20|208667.8|208517.8|208659.2|208509.2|208668.4|208518.4|208657.6|208507.6|26
1633981590000|2021-10-11 19:46:30|208659.7|208509.7|208664.5|208514.5|208666.6|208516.6|208658.5|208508.5|19
1633981600000|2021-10-11 19:46:40|208661.3|208511.3|208659.5|208509.5|208663.5|208513.5|208658.5|208508.5|22
1633981610000|2021-10-11 19:46:50|208661|208511|208654.8|208504.8|208661|208511|208650.8|208500.8|27
1633981620000|2021-10-11 19:47:00|208653.6|208503.6|208662.8|208512.8|208664.8|208514.8|208649.4|208499.4|33
1633981630000|2021-10-11 19:47:10|208667.2|208517.2|208671.3|208521.3|208674.1|208524.1|208664.7|208514.7|23
1633981640000|2021-10-11 19:47:20|208671.6|208521.6|208671.7|208521.7|208671.9|208521.9|208669.7|208519.7|17
1633981650000|2021-10-11 19:47:30|208672.4|208522.4|208672.6|208522.6|208672.6|208522.6|208670.8|208520.8|11
1633981660000|2021-10-11 19:47:40|208672.2|208522.2|208673.6|208523.6|208676|208526|208671.9|208521.9|16
1633981670000|2021-10-11 19:47:50|208673.5|208523.5|208672.3|208522.3|208673.5|208523.5|208672.3|208522.3|14
1633981680000|2021-10-11 19:48:00|208672.6|208522.6|208656.4|208506.4|208672.6|208522.6|208651.6|208501.6|30
1633981690000|2021-10-11 19:48:10|208656.9|208506.9|208588.3|208438.3|208659.3|208509.3|208579.8|208429.8|31
1633981700000|2021-10-11 19:48:20|208588.6|208438.6|208596.2|208446.2|208596.6|208446.6|208586|208436|27
1633981710000|2021-10-11 19:48:30|208599.8|208449.8|208605.5|208455.5|208605.5|208455.5|208595.7|208445.7|27
1633981720000|2021-10-11 19:48:40|208598.6|208448.6|208601.3|208451.3|208610.8|208460.8|208595|208445|26
1633981730000|2021-10-11 19:48:50|208601|208451|208608.1|208458.1|208611|208461|208599.4|208449.4|29
1633981740000|2021-10-11 19:49:00|208616.5|208466.5|208606.9|208456.9|208624.2|208474.2|208604|208454|29
1633981750000|2021-10-11 19:49:10|208607.5|208457.5|208606.4|208456.4|208612.7|208462.7|208602.9|208452.9|33
1633981760000|2021-10-11 19:49:20|208606.9|208456.9|208601.1|208451.1|208613|208463|208589.5|208439.5|34
1633981770000|2021-10-11 19:49:30|208599.7|208449.7|208602.5|208452.5|208603.7|208453.7|208599.7|208449.7|22
1633981780000|2021-10-11 19:49:40|208602.1|208452.1|208614|208464|208614.2|208464.2|208599.3|208449.3|34
1633981790000|2021-10-11 19:49:50|208612.4|208462.4|208615.6|208465.6|208618.1|208468.1|208612.1|208462.1|28
1633981800000|2021-10-11 19:50:00|208631.3|208481.3|208667.5|208517.5|208675|208525|208621.1|208471.1|33
1633981810000|2021-10-11 19:50:10|208665.7|208515.7|208671|208521|208671.8|208521.8|208663.8|208513.8|25
1633981820000|2021-10-11 19:50:20|208671.1|208521.1|208685|208535|208688.7|208538.7|208668|208518|30
1633981830000|2021-10-11 19:50:30|208684.6|208534.6|208675.3|208525.3|208685|208535|208673.1|208523.1|22
1633981840000|2021-10-11 19:50:40|208673.9|208523.9|208664.4|208514.4|208674.5|208524.5|208664|208514|31
1633981850000|2021-10-11 19:50:50|208664.5|208514.5|208672|208522|208673|208523|208662.7|208512.7|21
1633981860000|2021-10-11 19:51:00|208676.6|208526.6|208667|208517|208676.6|208526.6|208662.5|208512.5|31
1633981870000|2021-10-11 19:51:10|208667.9|208517.9|208675.3|208525.3|208681.7|208531.7|208667.9|208517.9|27
1633981880000|2021-10-11 19:51:20|208675.1|208525.1|208670.9|208520.9|208679.4|208529.4|208670.9|208520.9|31
1633981890000|2021-10-11 19:51:30|208671.5|208521.5|208679|208529|208680.2|208530.2|208671.5|208521.5|33
1633981900000|2021-10-11 19:51:40|208679.3|208529.3|208709|208559|208711.3|208561.3|208679.1|208529.1|28
1633981910000|2021-10-11 19:51:50|208709.4|208559.4|208713.9|208563.9|208713.9|208563.9|208708.8|208558.8|22
1633981920000|2021-10-11 19:52:00|208714.1|208564.1|208722.9|208572.9|208728|208578|208714.1|208564.1|35
1633981930000|2021-10-11 19:52:10|208722.1|208572.1|208719.2|208569.2|208723.7|208573.7|208719.2|208569.2|17
1633981940000|2021-10-11 19:52:20|208720.7|208570.7|208710.2|208560.2|208720.7|208570.7|208710.2|208560.2|25
1633981950000|2021-10-11 19:52:30|208711.1|208561.1|208710.8|208560.8|208713|208563|208710.5|208560.5|20
1633981960000|2021-10-11 19:52:40|208710.7|208560.7|208713.3|208563.3|208717.7|208567.7|208710.6|208560.6|25
1633981970000|2021-10-11 19:52:50|208715.5|208565.5|208713.7|208563.7|208715.7|208565.7|208713.4|208563.4|20
1633981980000|2021-10-11 19:53:00|208714.2|208564.2|208711.8|208561.8|208714.3|208564.3|208708.8|208558.8|20
1633981990000|2021-10-11 19:53:10|208711.2|208561.2|208707.5|208557.5|208713.2|208563.2|208707.5|208557.5|21
1633982000000|2021-10-11 19:53:20|208707.3|208557.3|208707.9|208557.9|208708.7|208558.7|208706.1|208556.1|15
1633982010000|2021-10-11 19:53:30|208707.8|208557.8|208706.4|208556.4|208708.9|208558.9|208703.8|208553.8|16
1633982020000|2021-10-11 19:53:40|208706.3|208556.3|208706.5|208556.5|208707.8|208557.8|208704.9|208554.9|13
1633982030000|2021-10-11 19:53:50|208706.6|208556.6|208703.5|208553.5|208709.3|208559.3|208702.8|208552.8|18
1633982040000|2021-10-11 19:54:00|208703.8|208553.8|208716.2|208566.2|208716.5|208566.5|208703.8|208553.8|22
1633982050000|2021-10-11 19:54:10|208715.9|208565.9|208674.1|208524.1|208715.9|208565.9|208660.9|208510.9|26
1633982060000|2021-10-11 19:54:20|208674.6|208524.6|208696.6|208546.6|208709.2|208559.2|208672.1|208522.1|30
1633982070000|2021-10-11 19:54:30|208698.8|208548.8|208723.6|208573.6|208728|208578|208696.9|208546.9|35
1633982080000|2021-10-11 19:54:40|208723.2|208573.2|208739.3|208589.3|208739.3|208589.3|208698.3|208548.3|35
1633982090000|2021-10-11 19:54:50|208734.6|208584.6|208739.6|208589.6|208741.8|208591.8|208725.7|208575.7|26
1633982100000|2021-10-11 19:55:00|208738.7|208588.7|208778.2|208628.2|208778.2|208628.2|208738.1|208588.1|31
1633982110000|2021-10-11 19:55:10|208780.8|208630.8|208762.2|208612.2|208795.6|208645.6|208747.6|208597.6|34
1633982120000|2021-10-11 19:55:20|208760.2|208610.2|208768.3|208618.3|208770.6|208620.6|208760|208610|30
1633982130000|2021-10-11 19:55:30|208769.8|208619.8|208805|208655|208805|208655|208769.8|208619.8|32
1633982140000|2021-10-11 19:55:40|208803.8|208653.8|208858.9|208708.9|208860.4|208710.4|208799.5|208649.5|29
1633982150000|2021-10-11 19:55:50|208857.4|208707.4|208832.9|208682.9|208857.4|208707.4|208828.4|208678.4|31
1633982160000|2021-10-11 19:56:00|208832.2|208682.2|208774.8|208624.8|208832.2|208682.2|208769.9|208619.9|33
1633982170000|2021-10-11 19:56:10|208775.1|208625.1|208757.8|208607.8|208781.4|208631.4|208753.2|208603.2|30
1633982180000|2021-10-11 19:56:20|208754.1|208604.1|208751.3|208601.3|208754.1|208604.1|208749.8|208599.8|27
1633982190000|2021-10-11 19:56:30|208751.4|208601.4|208748.4|208598.4|208751.4|208601.4|208747.3|208597.3|25
1633982200000|2021-10-11 19:56:40|208748.3|208598.3|208750.7|208600.7|208755.7|208605.7|208747.2|208597.2|31
1633982210000|2021-10-11 19:56:50|208750.4|208600.4|208750.2|208600.2|208753.9|208603.9|208749.6|208599.6|26
1633982220000|2021-10-11 19:57:00|208751.4|208601.4|208752.3|208602.3|208753.3|208603.3|208749.8|208599.8|16
1633982230000|2021-10-11 19:57:10|208752|208602|208751.2|208601.2|208757.6|208607.6|208744.7|208594.7|28
1633982240000|2021-10-11 19:57:20|208752.5|208602.5|208749.8|208599.8|208755|208605|208749.2|208599.2|19
1633982250000|2021-10-11 19:57:30|208750.8|208600.8|208750.3|208600.3|208752.3|208602.3|208750|208600|18
1633982260000|2021-10-11 19:57:40|208748.8|208598.8|208742.1|208592.1|208749.6|208599.6|208742.1|208592.1|16
1633982270000|2021-10-11 19:57:50|208744.5|208594.5|208750.2|208600.2|208750.2|208600.2|208742|208592|21
1633982280000|2021-10-11 19:58:00|208750.4|208600.4|208748.2|208598.2|208750.4|208600.4|208745.9|208595.9|19
1633982290000|2021-10-11 19:58:10|208748.1|208598.1|208778.1|208628.1|208779.9|208629.9|208747.9|208597.9|28
1633982300000|2021-10-11 19:58:20|208778|208628|208775.4|208625.4|208778.2|208628.2|208775.2|208625.2|13
1633982310000|2021-10-11 19:58:30|208775.5|208625.5|208775.6|208625.6|208780.9|208630.9|208746.5|208596.5|35
1633982320000|2021-10-11 19:58:40|208775.2|208625.2|208776|208626|208782.2|208632.2|208773.2|208623.2|28
1633982330000|2021-10-11 19:58:50|208774.6|208624.6|208773.9|208623.9|208775.2|208625.2|208770.7|208620.7|26
1633982340000|2021-10-11 19:59:00|208774.7|208624.7|208771.4|208621.4|208776.8|208626.8|208769|208619|30
1633982350000|2021-10-11 19:59:10|208771.6|208621.6|208771|208621|208774.8|208624.8|208770.9|208620.9|24
1633982360000|2021-10-11 19:59:20|208773|208623|208784.5|208634.5|208787.1|208637.1|208773|208623|21
1633982370000|2021-10-11 19:59:30|208780.2|208630.2|208782.4|208632.4|208783.8|208633.8|208780|208630|28
1633982380000|2021-10-11 19:59:40|208782.2|208632.2|208823.2|208673.2|208828.5|208678.5|208781|208631|28
1633982390000|2021-10-11 19:59:50|208825.3|208675.3|208829.4|208679.4|208830.8|208680.8|208820.7|208670.7|35
1633982400000|2021-10-11 20:00:00|208834.9|208684.9|208754|208604|208836.4|208686.4|208751.8|208601.8|36
1633982410000|2021-10-11 20:00:10|208754.2|208604.2|208733.9|208583.9|208754.2|208604.2|208725.6|208575.6|33
1633982420000|2021-10-11 20:00:20|208733.6|208583.6|208732.8|208582.8|208738.1|208588.1|208716.2|208566.2|20
1633982430000|2021-10-11 20:00:30|208733.2|208583.2|208736.8|208586.8|208740|208590|208729.6|208579.6|25
1633982440000|2021-10-11 20:00:40|208734.2|208584.2|208739.5|208589.5|208739.5|208589.5|208701.2|208551.2|33
1633982450000|2021-10-11 20:00:50|208734.6|208584.6|208708.3|208558.3|208736.6|208586.6|208696.1|208546.1|36
1633982460000|2021-10-11 20:01:00|208705.9|208555.9|208689.8|208539.8|208709.4|208559.4|208681.1|208531.1|36
1633982470000|2021-10-11 20:01:10|208687.1|208537.1|208639.5|208489.5|208687.1|208537.1|208639.3|208489.3|28
1633982480000|2021-10-11 20:01:20|208641|208491|208622|208472|208653.2|208503.2|208610.6|208460.6|36
1633982490000|2021-10-11 20:01:30|208621.9|208471.9|208632.2|208482.2|208634.7|208484.7|208621.9|208471.9|33
1633982500000|2021-10-11 20:01:40|208631.1|208481.1|208635.7|208485.7|208636.3|208486.3|208630.5|208480.5|25
1633982510000|2021-10-11 20:01:50|208636.5|208486.5|208625.5|208475.5|208636.9|208486.9|208620.9|208470.9|27
1633982520000|2021-10-11 20:02:00|208625.9|208475.9|208602.2|208452.2|208626.7|208476.7|208598.4|208448.4|30
1633982530000|2021-10-11 20:02:10|208601.8|208451.8|208591.4|208441.4|208611.7|208461.7|208584.3|208434.3|31
1633982540000|2021-10-11 20:02:20|208590.9|208440.9|208590|208440|208615.2|208465.2|208590|208440|32
1633982550000|2021-10-11 20:02:30|208592|208442|208608.2|208458.2|208612.9|208462.9|208592|208442|27
1633982560000|2021-10-11 20:02:40|208608.7|208458.7|208608.5|208458.5|208610|208460|208605.2|208455.2|22
1633982570000|2021-10-11 20:02:50|208606.1|208456.1|208607.1|208457.1|208607.3|208457.3|208605|208455|16
1633982580000|2021-10-11 20:03:00|208607.2|208457.2|208577.8|208427.8|208610.9|208460.9|208577.8|208427.8|27
1633982590000|2021-10-11 20:03:10|208575.2|208425.2|208575.2|208425.2|208581.8|208431.8|208566.9|208416.9|31
1633982600000|2021-10-11 20:03:20|208570.3|208420.3|208569.4|208419.4|208573.2|208423.2|208569.2|208419.2|27
1633982610000|2021-10-11 20:03:30|208569|208419|208698.7|208548.7|208699.5|208549.5|208569|208419|29
1633982620000|2021-10-11 20:03:40|208700.1|208550.1|208809.6|208659.6|208815.7|208665.7|208695.6|208545.6|31
1633982630000|2021-10-11 20:03:50|208808.3|208658.3|208807.1|208657.1|208815.6|208665.6|208804.2|208654.2|24
1633982640000|2021-10-11 20:04:00|208812.1|208662.1|208798.7|208648.7|208812.1|208662.1|208796.2|208646.2|30
1633982650000|2021-10-11 20:04:10|208798.5|208648.5|208762.8|208612.8|208800.3|208650.3|208754.8|208604.8|27
1633982660000|2021-10-11 20:04:20|208760.4|208610.4|208739.5|208589.5|208767.6|208617.6|208739.5|208589.5|28
1633982670000|2021-10-11 20:04:30|208728.8|208578.8|208738.2|208588.2|208755.6|208605.6|208728.8|208578.8|34
1633982680000|2021-10-11 20:04:40|208739.5|208589.5|208743.6|208593.6|208745|208595|208738|208588|24
1633982690000|2021-10-11 20:04:50|208741.3|208591.3|208742.3|208592.3|208747.9|208597.9|208739.4|208589.4|24
1633982700000|2021-10-11 20:05:00|208741.9|208591.9|208740.7|208590.7|208744.7|208594.7|208740.1|208590.1|20
1633982710000|2021-10-11 20:05:10|208739.8|208589.8|208741|208591|208746|208596|208739.8|208589.8|12
1633982720000|2021-10-11 20:05:20|208741.2|208591.2|208742.1|208592.1|208744.5|208594.5|208739.4|208589.4|12
1633982730000|2021-10-11 20:05:30|208742.8|208592.8|208738.3|208588.3|208743.2|208593.2|208737.4|208587.4|14
1633982740000|2021-10-11 20:05:40|208737.8|208587.8|208737.9|208587.9|208739|208589|208734.8|208584.8|15
1633982750000|2021-10-11 20:05:50|208738|208588|208738.7|208588.7|208739|208589|208736.2|208586.2|13
1633982760000|2021-10-11 20:06:00|208740.8|208590.8|208743.1|208593.1|208747.3|208597.3|208736.1|208586.1|14
1633982770000|2021-10-11 20:06:10|208742.5|208592.5|208740.8|208590.8|208745.1|208595.1|208738.6|208588.6|19
1633982780000|2021-10-11 20:06:20|208739.8|208589.8|208766.5|208616.5|208768.4|208618.4|208739.2|208589.2|24
1633982790000|2021-10-11 20:06:30|208767.8|208617.8|208766.8|208616.8|208771.2|208621.2|208766.8|208616.8|18
1633982800000|2021-10-11 20:06:40|208767|208617|208767|208617|208768.1|208618.1|208764.8|208614.8|18
1633982810000|2021-10-11 20:06:50|208767.2|208617.2|208767.7|208617.7|208768.9|208618.9|208767.2|208617.2|10
1633982820000|2021-10-11 20:07:00|208767.1|208617.1|208765.2|208615.2|208770.7|208620.7|208762.2|208612.2|13
1633982830000|2021-10-11 20:07:10|208765.7|208615.7|208763.2|208613.2|208766|208616|208761.5|208611.5|12
1633982840000|2021-10-11 20:07:20|208762.6|208612.6|208763.6|208613.6|208767.3|208617.3|208761.3|208611.3|19
1633982850000|2021-10-11 20:07:30|208761.3|208611.3|208761.2|208611.2|208765.1|208615.1|208758.7|208608.7|19
1633982860000|2021-10-11 20:07:40|208766.3|208616.3|208782.7|208632.7|208784.2|208634.2|208766.3|208616.3|22
1633982870000|2021-10-11 20:07:50|208777.1|208627.1|208782.5|208632.5|208783.9|208633.9|208776.2|208626.2|20
1633982880000|2021-10-11 20:08:00|208782.7|208632.7|208782.1|208632.1|208786|208636|208780.3|208630.3|21
1633982890000|2021-10-11 20:08:10|208783.3|208633.3|208813.4|208663.4|208814.2|208664.2|208781.9|208631.9|20
1633982900000|2021-10-11 20:08:20|208813.6|208663.6|208821.4|208671.4|208824.2|208674.2|208812.8|208662.8|25
1633982910000|2021-10-11 20:08:30|208820|208670|208824.4|208674.4|208829.6|208679.6|208817.1|208667.1|28
1633982920000|2021-10-11 20:08:40|208824.9|208674.9|208823.5|208673.5|208824.9|208674.9|208823.1|208673.1|22
1633982930000|2021-10-11 20:08:50|208823.2|208673.2|208822.6|208672.6|208823.4|208673.4|208822.6|208672.6|5
1633982940000|2021-10-11 20:09:00|208823.9|208673.9|208811.3|208661.3|208829|208679|208806|208656|17
1633982950000|2021-10-11 20:09:10|208811.1|208661.1|208809.6|208659.6|208811.5|208661.5|208807.3|208657.3|15
1633982960000|2021-10-11 20:09:20|208811.4|208661.4|208806.3|208656.3|208811.4|208661.4|208805.9|208655.9|24
1633982970000|2021-10-11 20:09:30|208806.4|208656.4|208807.3|208657.3|208809.5|208659.5|208806.4|208656.4|15
1633982980000|2021-10-11 20:09:40|208809.3|208659.3|208808.1|208658.1|208809.3|208659.3|208807.8|208657.8|9
1633982990000|2021-10-11 20:09:50|208807.8|208657.8|208807.2|208657.2|208809.4|208659.4|208806.7|208656.7|12
1633983000000|2021-10-11 20:10:00|208817.1|208667.1|208813|208663|208817.1|208667.1|208813|208663|17
1633983010000|2021-10-11 20:10:10|208813.1|208663.1|208816.7|208666.7|208818|208668|208813.1|208663.1|13
1633983020000|2021-10-11 20:10:20|208814.6|208664.6|208817.2|208667.2|208817.2|208667.2|208812.3|208662.3|20
1633983030000|2021-10-11 20:10:30|208817.8|208667.8|208816|208666|208817.8|208667.8|208815.6|208665.6|11
1633983040000|2021-10-11 20:10:40|208816.1|208666.1|208814.6|208664.6|208817.1|208667.1|208814.6|208664.6|5
1633983050000|2021-10-11 20:10:50|208814.7|208664.7|208816.2|208666.2|208816.7|208666.7|208814.4|208664.4|8
1633983060000|2021-10-11 20:11:00|208816.3|208666.3|208814.5|208664.5|208816.9|208666.9|208814.2|208664.2|18
1633983070000|2021-10-11 20:11:10|208814.6|208664.6|208812.3|208662.3|208814.6|208664.6|208811.1|208661.1|13
1633983080000|2021-10-11 20:11:20|208812.7|208662.7|208822.1|208672.1|208826.3|208676.3|208810.8|208660.8|17
1633983090000|2021-10-11 20:11:30|208822.5|208672.5|208823.9|208673.9|208825.3|208675.3|208817.5|208667.5|16
1633983100000|2021-10-11 20:11:40|208823.6|208673.6|208824.6|208674.6|208826.2|208676.2|208819.8|208669.8|19
1633983110000|2021-10-11 20:11:50|208825.3|208675.3|208824.6|208674.6|208826.1|208676.1|208822|208672|19
1633983120000|2021-10-11 20:12:00|208824.9|208674.9|208823.1|208673.1|208824.9|208674.9|208823.1|208673.1|14
1633983130000|2021-10-11 20:12:10|208821|208671|208829|208679|208834.7|208684.7|208818.2|208668.2|10
1633983140000|2021-10-11 20:12:20|208831.5|208681.5|208832.9|208682.9|208836.8|208686.8|208825.5|208675.5|25
1633983150000|2021-10-11 20:12:30|208833.2|208683.2|208830|208680|208833.6|208683.6|208829.2|208679.2|17
1633983160000|2021-10-11 20:12:40|208829.5|208679.5|208828.5|208678.5|208829.5|208679.5|208825.8|208675.8|18
1633983170000|2021-10-11 20:12:50|208828.8|208678.8|208826.3|208676.3|208829.4|208679.4|208825.1|208675.1|12
1633983180000|2021-10-11 20:13:00|208826.7|208676.7|208826.5|208676.5|208829.9|208679.9|208825.9|208675.9|13
1633983190000|2021-10-11 20:13:10|208827|208677|208827.3|208677.3|208829.1|208679.1|208826|208676|18
1633983200000|2021-10-11 20:13:20|208826.3|208676.3|208826.2|208676.2|208827.1|208677.1|208825.5|208675.5|16
1633983210000|2021-10-11 20:13:30|208826|208676|208826.2|208676.2|208829|208679|208825.8|208675.8|19
1633983220000|2021-10-11 20:13:40|208826.1|208676.1|208825.8|208675.8|208829.4|208679.4|208825.8|208675.8|18
1633983230000|2021-10-11 20:13:50|208826|208676|208826.3|208676.3|208826.8|208676.8|208824.9|208674.9|21
1633983240000|2021-10-11 20:14:00|208826.7|208676.7|208844.8|208694.8|208845.2|208695.2|208824.8|208674.8|23
1633983250000|2021-10-11 20:14:10|208843.9|208693.9|208841.4|208691.4|208845.5|208695.5|208838.8|208688.8|21
1633983260000|2021-10-11 20:14:20|208837.7|208687.7|208845.4|208695.4|208847.6|208697.6|208837.7|208687.7|16
1633983270000|2021-10-11 20:14:30|208847.4|208697.4|208849.4|208699.4|208849.4|208699.4|208845.1|208695.1|13
1633983280000|2021-10-11 20:14:40|208847.8|208697.8|208847.2|208697.2|208850.8|208700.8|208847.2|208697.2|9
1633983290000|2021-10-11 20:14:50|208848.2|208698.2|208845.4|208695.4|208848.6|208698.6|208842.8|208692.8|18
1633983300000|2021-10-11 20:15:00|208845.5|208695.5|208837.8|208687.8|208850.4|208700.4|208833.1|208683.1|21
1633983310000|2021-10-11 20:15:10|208837.6|208687.6|208837.1|208687.1|208839.1|208689.1|208836|208686|16
1633983320000|2021-10-11 20:15:20|208837|208687|208836.5|208686.5|208837.3|208687.3|208835.8|208685.8|17
1633983330000|2021-10-11 20:15:30|208836.8|208686.8|208836.7|208686.7|208836.8|208686.8|208835.4|208685.4|14
1633983340000|2021-10-11 20:15:40|208836.4|208686.4|208835.9|208685.9|208837.1|208687.1|208834.5|208684.5|10
1633983350000|2021-10-11 20:15:50|208835.8|208685.8|208842.7|208692.7|208852.1|208702.1|208835.7|208685.7|23
1633983360000|2021-10-11 20:16:00|208842.6|208692.6|208837.8|208687.8|208845.5|208695.5|208836.7|208686.7|16
1633983370000|2021-10-11 20:16:10|208840.2|208690.2|208838.3|208688.3|208840.2|208690.2|208838.2|208688.2|11
1633983380000|2021-10-11 20:16:20|208838|208688|208839.4|208689.4|208843.3|208693.3|208837.6|208687.6|16
1633983390000|2021-10-11 20:16:30|208839|208689|208839.5|208689.5|208840.2|208690.2|208839|208689|10
1633983400000|2021-10-11 20:16:40|208842.5|208692.5|208872.2|208722.2|208873.4|208723.4|208840.5|208690.5|20
1633983410000|2021-10-11 20:16:50|208871|208721|208870.2|208720.2|208876.3|208726.3|208870.1|208720.1|16
1633983420000|2021-10-11 20:17:00|208870.9|208720.9|208873|208723|208874.1|208724.1|208870.7|208720.7|13
1633983430000|2021-10-11 20:17:10|208875.6|208725.6|208871.4|208721.4|208875.6|208725.6|208870.3|208720.3|18
1633983440000|2021-10-11 20:17:20|208871.5|208721.5|208871.1|208721.1|208873.8|208723.8|208870.7|208720.7|20
1633983450000|2021-10-11 20:17:30|208871.8|208721.8|208861.1|208711.1|208872.1|208722.1|208846.1|208696.1|23
1633983460000|2021-10-11 20:17:40|208862.1|208712.1|208853.3|208703.3|208865.9|208715.9|208852.6|208702.6|19
1633983470000|2021-10-11 20:17:50|208853.4|208703.4|208854.2|208704.2|208855.6|208705.6|208852.6|208702.6|19
1633983480000|2021-10-11 20:18:00|208854.6|208704.6|208853.3|208703.3|208854.6|208704.6|208852.5|208702.5|17
1633983490000|2021-10-11 20:18:10|208853.4|208703.4|208853.7|208703.7|208854.3|208704.3|208853.1|208703.1|14
1633983500000|2021-10-11 20:18:20|208853.8|208703.8|208858.1|208708.1|208861.7|208711.7|208852.8|208702.8|23
1633983510000|2021-10-11 20:18:30|208856.5|208706.5|208861.2|208711.2|208861.2|208711.2|208856.5|208706.5|11
1633983520000|2021-10-11 20:18:40|208860.8|208710.8|208859.3|208709.3|208861.2|208711.2|208857.7|208707.7|10
1633983530000|2021-10-11 20:18:50|208861.1|208711.1|208859.2|208709.2|208862.1|208712.1|208859.2|208709.2|7
1633983540000|2021-10-11 20:19:00|208860.2|208710.2|208863.1|208713.1|208863.1|208713.1|208860.2|208710.2|12
1633983550000|2021-10-11 20:19:10|208862.5|208712.5|208860.2|208710.2|208862.5|208712.5|208857.6|208707.6|14
1633983560000|2021-10-11 20:19:20|208858.9|208708.9|208860.5|208710.5|208860.9|208710.9|208857.4|208707.4|19
1633983570000|2021-10-11 20:19:30|208861.1|208711.1|208859.5|208709.5|208861.1|208711.1|208858.6|208708.6|8
1633983580000|2021-10-11 20:19:40|208858.4|208708.4|208862.1|208712.1|208862.5|208712.5|208858.4|208708.4|11
1633983590000|2021-10-11 20:19:50|208862|208712|208861.2|208711.2|208862.4|208712.4|208861.2|208711.2|10
1633983600000|2021-10-11 20:20:00|208863.5|208713.5|208859.1|208709.1|208863.5|208713.5|208854.2|208704.2|21
1633983610000|2021-10-11 20:20:10|208859.3|208709.3|208857.2|208707.2|208861.9|208711.9|208857|208707|21
1633983620000|2021-10-11 20:20:20|208858.8|208708.8|208857.7|208707.7|208861.9|208711.9|208855.8|208705.8|19
1633983630000|2021-10-11 20:20:30|208857.6|208707.6|208859.2|208709.2|208861.7|208711.7|208857.4|208707.4|8
1633983640000|2021-10-11 20:20:40|208859.1|208709.1|208858|208708|208862.5|208712.5|208856.9|208706.9|15
1633983650000|2021-10-11 20:20:50|208858.1|208708.1|208859.3|208709.3|208860.5|208710.5|208856|208706|10
1633983660000|2021-10-11 20:21:00|208855.9|208705.9|208857.5|208707.5|208862.6|208712.6|208855.9|208705.9|10
1633983670000|2021-10-11 20:21:10|208857.2|208707.2|208860.6|208710.6|208861.7|208711.7|208857.2|208707.2|15
1633983680000|2021-10-11 20:21:20|208859.5|208709.5|208860.6|208710.6|208861.9|208711.9|208859.4|208709.4|13
1633983690000|2021-10-11 20:21:30|208859.6|208709.6|208858.5|208708.5|208863.1|208713.1|208845.6|208695.6|27
1633983700000|2021-10-11 20:21:40|208859.7|208709.7|208858.5|208708.5|208859.7|208709.7|208858.5|208708.5|8
1633983710000|2021-10-11 20:21:50|208858.8|208708.8|208853.9|208703.9|208858.8|208708.8|208849.5|208699.5|10
1633983720000|2021-10-11 20:22:00|208853.5|208703.5|208855.8|208705.8|208856.1|208706.1|208853.5|208703.5|9
1633983730000|2021-10-11 20:22:10|208855.2|208705.2|208854.3|208704.3|208855.2|208705.2|208848.7|208698.7|13
1633983740000|2021-10-11 20:22:20|208853.2|208703.2|208857.2|208707.2|208857.2|208707.2|208848.4|208698.4|18
1633983750000|2021-10-11 20:22:30|208854.6|208704.6|208852.4|208702.4|208857.4|208707.4|208850.4|208700.4|10
1633983760000|2021-10-11 20:22:40|208852.3|208702.3|208855.4|208705.4|208856|208706|208852|208702|10
1633983770000|2021-10-11 20:22:50|208854.9|208704.9|208855.9|208705.9|208855.9|208705.9|208854.9|208704.9|7
1633983780000|2021-10-11 20:23:00|208859.8|208709.8|208861.7|208711.7|208862|208712|208856.4|208706.4|18
1633983790000|2021-10-11 20:23:10|208862.1|208712.1|208857.8|208707.8|208862.3|208712.3|208855.6|208705.6|20
1633983800000|2021-10-11 20:23:20|208858.7|208708.7|208863.1|208713.1|208863.1|208713.1|208857.1|208707.1|28
1633983810000|2021-10-11 20:23:30|208859.8|208709.8|208860.2|208710.2|208864.6|208714.6|208859.7|208709.7|20
1633983820000|2021-10-11 20:23:40|208862.7|208712.7|208862.9|208712.9|208863.1|208713.1|208857.6|208707.6|15
1633983830000|2021-10-11 20:23:50|208864|208714|208862.6|208712.6|208866|208716|208860.2|208710.2|6
1633983840000|2021-10-11 20:24:00|208862.1|208712.1|208858|208708|208862.7|208712.7|208856.1|208706.1|9
1633983850000|2021-10-11 20:24:10|208857.8|208707.8|208863.9|208713.9|208864.3|208714.3|208857.8|208707.8|7
1633983860000|2021-10-11 20:24:20|208862.7|208712.7|208866.5|208716.5|208866.9|208716.9|208862.7|208712.7|11
1633983870000|2021-10-11 20:24:30|208868.5|208718.5|208866.5|208716.5|208870.9|208720.9|208866.1|208716.1|15
1633983880000|2021-10-11 20:24:40|208866.8|208716.8|208868.3|208718.3|208869.3|208719.3|208866.6|208716.6|8
1633983890000|2021-10-11 20:24:50|208868|208718|208868.5|208718.5|208869.5|208719.5|208867.3|208717.3|14
1633983900000|2021-10-11 20:25:00|208867.4|208717.4|208865|208715|208870.7|208720.7|208863.9|208713.9|12
1633983910000|2021-10-11 20:25:10|208864.9|208714.9|208865.8|208715.8|208865.8|208715.8|208864.9|208714.9|8
1633983920000|2021-10-11 20:25:20|208865.7|208715.7|208867.6|208717.6|208869.8|208719.8|208865.7|208715.7|11
1633983930000|2021-10-11 20:25:30|208869.4|208719.4|208869.8|208719.8|208870|208720|208868.5|208718.5|8
1633983940000|2021-10-11 20:25:40|208870.1|208720.1|208869.1|208719.1|208871.2|208721.2|208868.7|208718.7|11
1633983950000|2021-10-11 20:25:50|208868.4|208718.4|208869.3|208719.3|208869.7|208719.7|208868.3|208718.3|6
1633983960000|2021-10-11 20:26:00|208869.6|208719.6|208868.7|208718.7|208872.1|208722.1|208868|208718|12
1633983970000|2021-10-11 20:26:10|208868.8|208718.8|208869.9|208719.9|208869.9|208719.9|208867.8|208717.8|4
1633983980000|2021-10-11 20:26:20|208868.4|208718.4|208868.8|208718.8|208871.6|208721.6|208866.7|208716.7|12
1633983990000|2021-10-11 20:26:30|208868.5|208718.5|208865.6|208715.6|208868.6|208718.6|208864.8|208714.8|13
1633984000000|2021-10-11 20:26:40|208868.2|208718.2|208864|208714|208868.2|208718.2|208860|208710|19
1633984010000|2021-10-11 20:26:50|208864.2|208714.2|208864|208714|208866.4|208716.4|208861.1|208711.1|19
1633984020000|2021-10-11 20:27:00|208864.3|208714.3|208864|208714|208865.2|208715.2|208859.6|208709.6|16
1633984030000|2021-10-11 20:27:10|208866.9|208716.9|208865.5|208715.5|208866.9|208716.9|208864.3|208714.3|11
1633984040000|2021-10-11 20:27:20|208864.7|208714.7|208904.7|208754.7|208904.7|208754.7|208863.3|208713.3|23
1633984050000|2021-10-11 20:27:30|208904|208754|208905.3|208755.3|208905.8|208755.8|208901.9|208751.9|16
1633984060000|2021-10-11 20:27:40|208904.7|208754.7|208898.8|208748.8|208906.5|208756.5|208898.3|208748.3|15
1633984070000|2021-10-11 20:27:50|208901|208751|208903.6|208753.6|208903.6|208753.6|208898.6|208748.6|13
1633984080000|2021-10-11 20:28:00|208903.2|208753.2|208901.8|208751.8|208903.3|208753.3|208900.1|208750.1|13
1633984090000|2021-10-11 20:28:10|208900.2|208750.2|208902.8|208752.8|208902.8|208752.8|208899.7|208749.7|14
1633984100000|2021-10-11 20:28:20|208902.1|208752.1|208898.3|208748.3|208902.2|208752.2|208898|208748|16
1633984110000|2021-10-11 20:28:30|208898.4|208748.4|208899.3|208749.3|208900.3|208750.3|208898.3|208748.3|13
1633984120000|2021-10-11 20:28:40|208898.5|208748.5|208896.4|208746.4|208898.9|208748.9|208895.5|208745.5|11
1633984130000|2021-10-11 20:28:50|208893.1|208743.1|208884.9|208734.9|208893.1|208743.1|208877.1|208727.1|27
1633984140000|2021-10-11 20:29:00|208885.6|208735.6|208892.6|208742.6|208893.5|208743.5|208876.9|208726.9|31
1633984150000|2021-10-11 20:29:10|208892.9|208742.9|208897.5|208747.5|208901.5|208751.5|208887.6|208737.6|29
1633984160000|2021-10-11 20:29:20|208897.1|208747.1|208885.5|208735.5|208903.3|208753.3|208881.5|208731.5|33
1633984170000|2021-10-11 20:29:30|208883.8|208733.8|208886.2|208736.2|208888.8|208738.8|208880.2|208730.2|21
1633984180000|2021-10-11 20:29:40|208885.9|208735.9|208889.9|208739.9|208899.6|208749.6|208876.4|208726.4|27
1633984190000|2021-10-11 20:29:50|208887.9|208737.9|208888.3|208738.3|208889|208739|208882.2|208732.2|19
1633984200000|2021-10-11 20:30:00|208886.5|208736.5|208882.1|208732.1|208888.5|208738.5|208880.9|208730.9|28
1633984210000|2021-10-11 20:30:10|208882.2|208732.2|208881.3|208731.3|208884.6|208734.6|208880|208730|23
1633984220000|2021-10-11 20:30:20|208880.2|208730.2|208881.7|208731.7|208882.5|208732.5|208879.9|208729.9|14
1633984230000|2021-10-11 20:30:30|208882|208732|208885.8|208735.8|208886.2|208736.2|208882|208732|17
1633984240000|2021-10-11 20:30:40|208886|208736|208882|208732|208886|208736|208880.5|208730.5|11
1633984250000|2021-10-11 20:30:50|208883|208733|208885.6|208735.6|208885.7|208735.7|208879.9|208729.9|20
1633984260000|2021-10-11 20:31:00|208885.7|208735.7|208883.2|208733.2|208885.7|208735.7|208883.2|208733.2|15
1633984270000|2021-10-11 20:31:10|208883.8|208733.8|208880.9|208730.9|208883.8|208733.8|208880.7|208730.7|13
1633984280000|2021-10-11 20:31:20|208881.2|208731.2|208881.9|208731.9|208883.2|208733.2|208881.2|208731.2|14
1633984290000|2021-10-11 20:31:30|208882.1|208732.1|208878.7|208728.7|208882.1|208732.1|208876.5|208726.5|23
1633984300000|2021-10-11 20:31:40|208882.5|208732.5|208881|208731|208883.5|208733.5|208881|208731|13
1633984310000|2021-10-11 20:31:50|208880.8|208730.8|208878.3|208728.3|208881.8|208731.8|208878.3|208728.3|7
1633984320000|2021-10-11 20:32:00|208879|208729|208879.3|208729.3|208885.6|208735.6|208878.2|208728.2|14
1633984330000|2021-10-11 20:32:10|208878.8|208728.8|208901.1|208751.1|208901.7|208751.7|208878.8|208728.8|17
1633984340000|2021-10-11 20:32:20|208897.2|208747.2|208899.7|208749.7|208901.9|208751.9|208897.2|208747.2|22
1633984350000|2021-10-11 20:32:30|208902.4|208752.4|208900.1|208750.1|208903|208753|208897.3|208747.3|11
1633984360000|2021-10-11 20:32:40|208899.5|208749.5|208902.3|208752.3|208902.3|208752.3|208899.5|208749.5|11
1633984370000|2021-10-11 20:32:50|208904.9|208754.9|208904.5|208754.5|208904.9|208754.9|208901.1|208751.1|10
1633984380000|2021-10-11 20:33:00|208901.8|208751.8|208903.9|208753.9|208906|208756|208894.1|208744.1|28
1633984390000|2021-10-11 20:33:10|208901.6|208751.6|208901.9|208751.9|208907.1|208757.1|208899.5|208749.5|25
1633984400000|2021-10-11 20:33:20|208902.6|208752.6|208905.2|208755.2|208906.1|208756.1|208902.6|208752.6|18
1633984410000|2021-10-11 20:33:30|208904.8|208754.8|208903.1|208753.1|208905|208755|208903|208753|16
1633984420000|2021-10-11 20:33:40|208904.8|208754.8|208907.3|208757.3|208907.7|208757.7|208904.8|208754.8|7
1633984430000|2021-10-11 20:33:50|208907.5|208757.5|208907.5|208757.5|208907.5|208757.5|208903.6|208753.6|8
1633984440000|2021-10-11 20:34:00|208907.1|208757.1|208906.5|208756.5|208907.1|208757.1|208904.1|208754.1|8
1633984450000|2021-10-11 20:34:10|208906.3|208756.3|208904.8|208754.8|208909.2|208759.2|208904.8|208754.8|5
1633984460000|2021-10-11 20:34:20|208908.8|208758.8|208906.6|208756.6|208908.8|208758.8|208904.4|208754.4|12
1633984470000|2021-10-11 20:34:30|208905.3|208755.3|208905.8|208755.8|208906|208756|208902.8|208752.8|8
1633984480000|2021-10-11 20:34:40|208906.2|208756.2|208904.8|208754.8|208906.5|208756.5|208904.1|208754.1|10
1633984490000|2021-10-11 20:34:50|208906.4|208756.4|208908.3|208758.3|208908.3|208758.3|208906.3|208756.3|5
1633984500000|2021-10-11 20:35:00|208907.8|208757.8|208907.7|208757.7|208908.6|208758.6|208906|208756|11
1633984510000|2021-10-11 20:35:10|208909|208759|208908.6|208758.6|208909.2|208759.2|208905.3|208755.3|8
1633984520000|2021-10-11 20:35:20|208904.7|208754.7|208902.1|208752.1|208908.5|208758.5|208900.8|208750.8|8
1633984530000|2021-10-11 20:35:30|208903.6|208753.6|208905.7|208755.7|208905.9|208755.9|208903.2|208753.2|11
1633984540000|2021-10-11 20:35:40|208906.4|208756.4|208905.5|208755.5|208906.4|208756.4|208902.5|208752.5|12
1633984550000|2021-10-11 20:35:50|208904.9|208754.9|208904.5|208754.5|208904.9|208754.9|208903.7|208753.7|6
1633984560000|2021-10-11 20:36:00|208898.9|208748.9|208905.8|208755.8|208905.8|208755.8|208898.1|208748.1|20
1633984570000|2021-10-11 20:36:10|208906.5|208756.5|208902.3|208752.3|208909|208759|208902.3|208752.3|9
1633984580000|2021-10-11 20:36:20|208902.7|208752.7|208906.8|208756.8|208907.1|208757.1|208902.7|208752.7|13
1633984590000|2021-10-11 20:36:30|208906.4|208756.4|208902.8|208752.8|208908.4|208758.4|208898.7|208748.7|21
1633984600000|2021-10-11 20:36:40|208903.9|208753.9|208882.5|208732.5|208904.6|208754.6|208882.5|208732.5|18
1633984610000|2021-10-11 20:36:50|208883.6|208733.6|208881.1|208731.1|208885.3|208735.3|208877.2|208727.2|32
1633984620000|2021-10-11 20:37:00|208879.6|208729.6|208873.8|208723.8|208883.7|208733.7|208868.3|208718.3|29
1633984630000|2021-10-11 20:37:10|208873.4|208723.4|208872.7|208722.7|208878.7|208728.7|208869.7|208719.7|16
1633984640000|2021-10-11 20:37:20|208870.7|208720.7|208871.6|208721.6|208872|208722|208869.5|208719.5|13
1633984650000|2021-10-11 20:37:30|208870.6|208720.6|208873.9|208723.9|208877.8|208727.8|208870.6|208720.6|12
1633984660000|2021-10-11 20:37:40|208874.9|208724.9|208871|208721|208875.8|208725.8|208871|208721|16
1633984670000|2021-10-11 20:37:50|208871.6|208721.6|208872.8|208722.8|208873.5|208723.5|208870.5|208720.5|12
1633984680000|2021-10-11 20:38:00|208873.1|208723.1|208873.7|208723.7|208873.7|208723.7|208872|208722|11
1633984690000|2021-10-11 20:38:10|208873.2|208723.2|208877.6|208727.6|208877.6|208727.6|208873.2|208723.2|8
1633984700000|2021-10-11 20:38:20|208877.1|208727.1|208873.7|208723.7|208877.1|208727.1|208873.7|208723.7|2
1633984710000|2021-10-11 20:38:30|208874.7|208724.7|208874.9|208724.9|208878.3|208728.3|208873.5|208723.5|12
1633984720000|2021-10-11 20:38:40|208875.5|208725.5|208872.9|208722.9|208875.5|208725.5|208872.5|208722.5|9
1633984730000|2021-10-11 20:38:50|208873.5|208723.5|208873.2|208723.2|208876.8|208726.8|208872.4|208722.4|9
1633984740000|2021-10-11 20:39:00|208873.8|208723.8|208860.2|208710.2|208873.8|208723.8|208860.2|208710.2|28
1633984750000|2021-10-11 20:39:10|208862.6|208712.6|208862.7|208712.7|208868|208718|208861.6|208711.6|22
1633984760000|2021-10-11 20:39:20|208862|208712|208860.8|208710.8|208862|208712|208859.2|208709.2|22
1633984770000|2021-10-11 20:39:30|208860.9|208710.9|208857.4|208707.4|208861.4|208711.4|208857.4|208707.4|17
1633984780000|2021-10-11 20:39:40|208858.1|208708.1|208860|208710|208860.3|208710.3|208858|208708|18
1633984790000|2021-10-11 20:39:50|208859.8|208709.8|208861.5|208711.5|208865|208715|208859.4|208709.4|21
1633984800000|2021-10-11 20:40:00|208861.3|208711.3|208862.6|208712.6|208862.9|208712.9|208858.8|208708.8|28
1633984810000|2021-10-11 20:40:10|208860.2|208710.2|208859.4|208709.4|208861|208711|208858|208708|23
1633984820000|2021-10-11 20:40:20|208859.1|208709.1|208861.6|208711.6|208863.1|208713.1|208859.1|208709.1|16
1633984830000|2021-10-11 20:40:30|208862.7|208712.7|208858.9|208708.9|208862.8|208712.8|208855.2|208705.2|24
1633984840000|2021-10-11 20:40:40|208857.7|208707.7|208859.3|208709.3|208861.7|208711.7|208857.7|208707.7|20
1633984850000|2021-10-11 20:40:50|208859.8|208709.8|208852.9|208702.9|208861.8|208711.8|208847.1|208697.1|27
1633984860000|2021-10-11 20:41:00|208851.6|208701.6|208849.8|208699.8|208854.3|208704.3|208847.1|208697.1|24
1633984870000|2021-10-11 20:41:10|208849.1|208699.1|208842|208692|208849.1|208699.1|208831.4|208681.4|27
1633984880000|2021-10-11 20:41:20|208841.9|208691.9|208837.7|208687.7|208841.9|208691.9|208836.6|208686.6|23
1633984890000|2021-10-11 20:41:30|208838.3|208688.3|208856.8|208706.8|208859.6|208709.6|208838.3|208688.3|29
1633984900000|2021-10-11 20:41:40|208857.3|208707.3|208852.2|208702.2|208857.3|208707.3|208843.2|208693.2|19
1633984910000|2021-10-11 20:41:50|208851.3|208701.3|208849.8|208699.8|208852.3|208702.3|208849|208699|13
1633984920000|2021-10-11 20:42:00|208849.6|208699.6|208848.8|208698.8|208851.3|208701.3|208848.8|208698.8|22
1633984930000|2021-10-11 20:42:10|208850.6|208700.6|208846.8|208696.8|208851.8|208701.8|208846.8|208696.8|28
1633984940000|2021-10-11 20:42:20|208850.2|208700.2|208847|208697|208858.7|208708.7|208845|208695|34
1633984950000|2021-10-11 20:42:30|208847.7|208697.7|208853.8|208703.8|208856|208706|208847.3|208697.3|25
1633984960000|2021-10-11 20:42:40|208855.4|208705.4|208856.2|208706.2|208859.2|208709.2|208855.4|208705.4|20
1633984970000|2021-10-11 20:42:50|208856.7|208706.7|208860|208710|208860.5|208710.5|208855.7|208705.7|18
1633984980000|2021-10-11 20:43:00|208861.8|208711.8|208865.4|208715.4|208865.7|208715.7|208854.2|208704.2|24
1633984990000|2021-10-11 20:43:10|208863.7|208713.7|208867.1|208717.1|208869.8|208719.8|208863.7|208713.7|24
1633985000000|2021-10-11 20:43:20|208867.5|208717.5|208868.1|208718.1|208868.8|208718.8|208865|208715|14
1633985010000|2021-10-11 20:43:30|208868.6|208718.6|208866.5|208716.5|208868.8|208718.8|208864.7|208714.7|12
1633985020000|2021-10-11 20:43:40|208867.3|208717.3|208861.6|208711.6|208868.4|208718.4|208859.9|208709.9|11
1633985030000|2021-10-11 20:43:50|208864|208714|208865.7|208715.7|208865.8|208715.8|208858.3|208708.3|13
1633985040000|2021-10-11 20:44:00|208867.8|208717.8|208869.3|208719.3|208875|208725|208864.2|208714.2|18
1633985050000|2021-10-11 20:44:10|208869.2|208719.2|208869.5|208719.5|208870.8|208720.8|208866.2|208716.2|15
1633985060000|2021-10-11 20:44:20|208870.2|208720.2|208869.2|208719.2|208871.9|208721.9|208867|208717|15
1633985070000|2021-10-11 20:44:30|208869.5|208719.5|208867.1|208717.1|208874.2|208724.2|208863.8|208713.8|5
1633985080000|2021-10-11 20:44:40|208868.7|208718.7|208866|208716|208868.7|208718.7|208865.7|208715.7|6
1633985090000|2021-10-11 20:44:50|208868.4|208718.4|208870.1|208720.1|208873.9|208723.9|208866.7|208716.7|16
1633985100000|2021-10-11 20:45:00|208864.2|208714.2|208866.3|208716.3|208874.5|208724.5|208859|208709|25
1633985110000|2021-10-11 20:45:10|208865.3|208715.3|208865.2|208715.2|208865.5|208715.5|208859.9|208709.9|20
1633985120000|2021-10-11 20:45:20|208862.7|208712.7|208864.1|208714.1|208864.9|208714.9|208862.3|208712.3|10
1633985130000|2021-10-11 20:45:30|208863.7|208713.7|208866.3|208716.3|208867.3|208717.3|208863.5|208713.5|16
1633985140000|2021-10-11 20:45:40|208863.6|208713.6|208862.1|208712.1|208865.5|208715.5|208860.1|208710.1|14
1633985150000|2021-10-11 20:45:50|208863.4|208713.4|208865.4|208715.4|208867|208717|208860.2|208710.2|15
1633985160000|2021-10-11 20:46:00|208860|208710|208865|208715|208865|208715|208857.1|208707.1|13
1633985170000|2021-10-11 20:46:10|208863.1|208713.1|208863.7|208713.7|208864.6|208714.6|208860|208710|12
1633985180000|2021-10-11 20:46:20|208862.7|208712.7|208863|208713|208863.8|208713.8|208860.5|208710.5|14
1633985190000|2021-10-11 20:46:30|208860.3|208710.3|208863.4|208713.4|208863.8|208713.8|208858.2|208708.2|19
1633985200000|2021-10-11 20:46:40|208860.9|208710.9|208861.2|208711.2|208863.6|208713.6|208860.8|208710.8|17
1633985210000|2021-10-11 20:46:50|208863.6|208713.6|208859.1|208709.1|208863.6|208713.6|208855.9|208705.9|16
1633985220000|2021-10-11 20:47:00|208858.5|208708.5|208864.7|208714.7|208864.9|208714.9|208858.5|208708.5|13
1633985230000|2021-10-11 20:47:10|208865.5|208715.5|208865.3|208715.3|208866.4|208716.4|208863.2|208713.2|10
1633985240000|2021-10-11 20:47:20|208866.1|208716.1|208868.2|208718.2|208868.4|208718.4|208866.1|208716.1|5
1633985250000|2021-10-11 20:47:30|208867.6|208717.6|208861|208711|208867.6|208717.6|208856.4|208706.4|7
1633985260000|2021-10-11 20:47:40|208861.4|208711.4|208866.7|208716.7|208866.7|208716.7|208859.8|208709.8|9
1633985270000|2021-10-11 20:47:50|208860.9|208710.9|208864.1|208714.1|208868.6|208718.6|208860.9|208710.9|12
1633985280000|2021-10-11 20:48:00|208864.6|208714.6|208862.5|208712.5|208865.8|208715.8|208862.5|208712.5|10
1633985290000|2021-10-11 20:48:10|208862.6|208712.6|208867.2|208717.2|208867.2|208717.2|208861.7|208711.7|8
1633985300000|2021-10-11 20:48:20|208866.5|208716.5|208866.4|208716.4|208866.5|208716.5|208864.5|208714.5|4
1633985310000|2021-10-11 20:48:30|208864.2|208714.2|208865.1|208715.1|208866.5|208716.5|208864.2|208714.2|7
1633985320000|2021-10-11 20:48:40|208863.8|208713.8|208864.7|208714.7|208865|208715|208861.4|208711.4|10
1633985330000|2021-10-11 20:48:50|208865.3|208715.3|208880|208730|208880|208730|208865.2|208715.2|5
1633985340000|2021-10-11 20:49:00|208874.8|208724.8|208866.3|208716.3|208874.8|208724.8|208860.4|208710.4|19
1633985350000|2021-10-11 20:49:10|208866.1|208716.1|208864.7|208714.7|208866.8|208716.8|208863.3|208713.3|22
1633985360000|2021-10-11 20:49:20|208864.2|208714.2|208865.8|208715.8|208865.9|208715.9|208863.6|208713.6|17
1633985370000|2021-10-11 20:49:30|208866.1|208716.1|208868.2|208718.2|208868.3|208718.3|208866.1|208716.1|8
1633985380000|2021-10-11 20:49:40|208868.3|208718.3|208873.3|208723.3|208873.3|208723.3|208866.6|208716.6|14
1633985390000|2021-10-11 20:49:50|208868.6|208718.6|208865.2|208715.2|208870.7|208720.7|208861.7|208711.7|22
1633985400000|2021-10-11 20:50:00|208864.1|208714.1|208867.7|208717.7|208868.4|208718.4|208863.6|208713.6|16
1633985410000|2021-10-11 20:50:10|208866|208716|208867.7|208717.7|208871.9|208721.9|208866|208716|14
1633985420000|2021-10-11 20:50:20|208867.5|208717.5|208871.5|208721.5|208871.9|208721.9|208867.5|208717.5|9
1633985430000|2021-10-11 20:50:30|208869.8|208719.8|208870.6|208720.6|208870.6|208720.6|208869.7|208719.7|7
1633985440000|2021-10-11 20:50:40|208870.8|208720.8|208863.8|208713.8|208870.8|208720.8|208863.8|208713.8|10
1633985450000|2021-10-11 20:50:50|208864.2|208714.2|208868.4|208718.4|208868.7|208718.7|208863.1|208713.1|20
1633985460000|2021-10-11 20:51:00|208873|208723|208871.3|208721.3|208873.8|208723.8|208867|208717|19
1633985470000|2021-10-11 20:51:10|208871.8|208721.8|208870.8|208720.8|208872.3|208722.3|208870.3|208720.3|16
1633985480000|2021-10-11 20:51:20|208870.5|208720.5|208867.2|208717.2|208871.6|208721.6|208866.8|208716.8|19
1633985490000|2021-10-11 20:51:30|208868.6|208718.6|208867.4|208717.4|208869|208719|208865.2|208715.2|20
1633985500000|2021-10-11 20:51:40|208865.2|208715.2|208866.5|208716.5|208867.3|208717.3|208863.7|208713.7|18
1633985510000|2021-10-11 20:51:50|208865.2|208715.2|208861.5|208711.5|208865.5|208715.5|208860.9|208710.9|22
1633985520000|2021-10-11 20:52:00|208862.4|208712.4|208861.7|208711.7|208863.7|208713.7|208859.9|208709.9|17
1633985530000|2021-10-11 20:52:10|208861.1|208711.1|208865.1|208715.1|208866.1|208716.1|208860.7|208710.7|18
1633985540000|2021-10-11 20:52:20|208865.6|208715.6|208865.9|208715.9|208869.9|208719.9|208864.5|208714.5|9
1633985550000|2021-10-11 20:52:30|208864.9|208714.9|208867.1|208717.1|208867.1|208717.1|208864.9|208714.9|7
1633985560000|2021-10-11 20:52:40|208868.2|208718.2|208864.8|208714.8|208872|208722|208864.5|208714.5|12
1633985570000|2021-10-11 20:52:50|208865.1|208715.1|208864.2|208714.2|208865.5|208715.5|208861.7|208711.7|11
1633985580000|2021-10-11 20:53:00|208863.7|208713.7|208866.2|208716.2|208867|208717|208863.7|208713.7|10
1633985590000|2021-10-11 20:53:10|208865.9|208715.9|208863.3|208713.3|208865.9|208715.9|208862.1|208712.1|10
1633985600000|2021-10-11 20:53:20|208866.9|208716.9|208867.3|208717.3|208873.9|208723.9|208862.9|208712.9|7
1633985610000|2021-10-11 20:53:30|208869.8|208719.8|208874.2|208724.2|208875.2|208725.2|208865.6|208715.6|11
1633985620000|2021-10-11 20:53:40|208872.2|208722.2|208870|208720|208879.9|208729.9|208866.1|208716.1|12
1633985630000|2021-10-11 20:53:50|208868.2|208718.2|208881.8|208731.8|208883.7|208733.7|208865|208715|16
1633985640000|2021-10-11 20:54:00|208885.6|208735.6|208876.7|208726.7|208885.6|208735.6|208875.2|208725.2|10
1633985650000|2021-10-11 20:54:10|208878.3|208728.3|208879.9|208729.9|208880.3|208730.3|208878.2|208728.2|8
1633985660000|2021-10-11 20:54:20|208880.2|208730.2|208873.2|208723.2|208880.2|208730.2|208871.7|208721.7|9
1633985670000|2021-10-11 20:54:30|208870.8|208720.8|208852.8|208702.8|208877.2|208727.2|208841.3|208691.3|20
1633985680000|2021-10-11 20:54:40|208852.4|208702.4|208853.6|208703.6|208854.2|208704.2|208851.2|208701.2|14
1633985690000|2021-10-11 20:54:50|208852.4|208702.4|208850.3|208700.3|208862.2|208712.2|208846.7|208696.7|17
1633985700000|2021-10-11 20:55:00|208850.4|208700.4|208848.3|208698.3|208850.5|208700.5|208844.8|208694.8|17
1633985710000|2021-10-11 20:55:10|208847.4|208697.4|208850.4|208700.4|208850.5|208700.5|208847.3|208697.3|7
1633985720000|2021-10-11 20:55:20|208852.4|208702.4|208844.3|208694.3|208852.4|208702.4|208832|208682|14
1633985730000|2021-10-11 20:55:30|208846.7|208696.7|208840|208690|208846.7|208696.7|208833.2|208683.2|10
1633985740000|2021-10-11 20:55:40|208837.8|208687.8|208843.5|208693.5|208848.4|208698.4|208837.8|208687.8|11
1633985750000|2021-10-11 20:55:50|208844.3|208694.3|208845|208695|208846.4|208696.4|208841.6|208691.6|12
1633985760000|2021-10-11 20:56:00|208839.2|208689.2|208840|208583.8|208859.3|208700.4|208759.7|208482.4|34
1633985770000|2021-10-11 20:56:10|208843.6|208581.9|208837.8|208575.4|208860.3|208644.2|208790.2|208568.5|16
1633985780000|2021-10-11 20:56:20|208829.9|208573.1|208853.9|208580.8|208858.5|208631.8|208776.5|208484.5|22
1633985790000|2021-10-11 20:56:30|208845.5|208592|208858.9|208566.9|208909.4|208645|208791.3|208501.5|25
1633985800000|2021-10-11 20:56:40|208868.2|208576.2|208844.5|208585.6|208868.2|208641.2|208791.2|208566.7|18
1633985810000|2021-10-11 20:56:50|208789.7|208639.7|208836.3|208559|208871.5|208645.2|208767.2|208475.2|35
1633985820000|2021-10-11 20:57:00|208785|208635|208771.2|208479.2|208861|208635|208753.2|208461.2|29
1633985830000|2021-10-11 20:57:10|208759.1|208467.1|208773.2|208481.2|208798.4|208506.4|208759.1|208467.1|12
1633985840000|2021-10-11 20:57:20|208757.5|208465.5|208785.4|208493.4|208791.7|208499.7|208756.9|208464.9|12
1633985850000|2021-10-11 20:57:30|208772.5|208480.5|208760.4|208468.4|208775.8|208483.8|208756.8|208464.8|16
1633985860000|2021-10-11 20:57:40|208763.1|208471.1|208750.9|208458.9|208767.2|208475.2|208740.6|208448.6|13
1633985870000|2021-10-11 20:57:50|208752|208460|208763.5|208471.5|208763.5|208471.5|208740.2|208448.2|23
1633985880000|2021-10-11 20:58:00|208775.1|208483.1|208739.6|208447.6|208775.1|208483.1|208732.3|208440.3|26
1633985890000|2021-10-11 20:58:10|208744.8|208452.8|208756.8|208464.8|208777.7|208485.7|208731.6|208439.6|28
1633985900000|2021-10-11 20:58:20|208759.2|208467.2|208745|208453|208765.1|208473.1|208745|208453|11
1633985910000|2021-10-11 20:58:30|208763|208471|208776.4|208484.4|208789.7|208497.7|208749.2|208457.2|10
1633985920000|2021-10-11 20:58:40|208778.9|208486.9|208771.6|208479.6|208789.4|208497.4|208763.9|208471.9|25
1633985930000|2021-10-11 20:58:50|208764.2|208472.2|208779.7|208487.7|208817.2|208525.2|208714.3|208422.3|19
1633985940000|2021-10-11 20:59:00|208783.7|208491.7|208724.5|208432.5|208794.3|208502.3|208698.5|208406.5|24
1633985950000|2021-10-11 20:59:10|208727.9|208435.9|208705|208413|208729.1|208437.1|208693.6|208401.6|11
1633985960000|2021-10-11 20:59:20|208710.8|208418.8|208848.9|208556.9|208851.5|208559.5|208710.8|208418.8|16
1633985970000|2021-10-11 20:59:30|208844.3|208552.3|208850.6|208558.6|208850.6|208558.6|208844.3|208552.3|14
1633985980000|2021-10-11 20:59:40|208851|208559|208862.8|208570.8|208863.2|208571.2|208850.6|208558.6|13
1633985990000|2021-10-11 20:59:50|208864.2|208572.2|208856|208564|208869.3|208577.3|208849.7|208557.7|16
1633986000000|2021-10-11 21:00:00|208856.9|208564.9|208868.9|208576.9|208878.8|208586.8|208847.6|208555.6|16
1633986010000|2021-10-11 21:00:10|208860|208568|208839.2|208547.2|208860|208568|208839.2|208547.2|9
1633986020000|2021-10-11 21:00:20|208844.9|208552.9|208847.6|208555.6|208847.6|208555.6|208843.7|208551.7|3
1633986030000|2021-10-11 21:00:30|208852.3|208560.3|208845.1|208553.1|208853.9|208561.9|208836.1|208544.1|12
1633986040000|2021-10-11 21:00:40|208845.7|208553.7|208843.2|208551.2|208845.7|208553.7|208843.2|208551.2|4
1633986050000|2021-10-11 21:00:50|208840|208548|208843.4|208551.4|208852.6|208560.6|208840|208548|4
1633986060000|2021-10-11 21:01:00|208841.1|208549.1|208847.4|208555.4|208847.4|208555.4|208841.1|208549.1|5
1633986070000|2021-10-11 21:01:10|208852.3|208560.3|208844.9|208552.9|208852.3|208560.3|208844.5|208552.5|4
1633986080000|2021-10-11 21:01:20|208845|208553|208845.6|208553.6|208845.6|208553.6|208845|208553|2
1633986090000|2021-10-11 21:01:30|208849.7|208557.7|208850|208558|208850.4|208558.4|208849.7|208557.7|5
1633986100000|2021-10-11 21:01:40|208850.3|208558.3|208850.3|208558.3|208850.3|208558.3|208850.3|208558.3|1
1633986110000|2021-10-11 21:01:50|208850.4|208558.4|208850.7|208558.7|208850.7|208558.7|208848.5|208556.5|3
1633986120000|2021-10-11 21:02:00|208848.1|208556.1|208848.4|208556.4|208848.4|208556.4|208848.1|208556.1|3
1633986130000|2021-10-11 21:02:10|208848.3|208556.3|208848.3|208556.3|208848.3|208556.3|208848.3|208556.3|1
1633986140000|2021-10-11 21:02:20|208855|208563|208845.5|208553.5|208855|208563|208845.5|208553.5|2
1633986150000|2021-10-11 21:02:30|208847.8|208555.8|208848.1|208556.1|208848.1|208556.1|208847.8|208555.8|2
1633986160000|2021-10-11 21:02:40|208846.4|208554.4|208846|208554|208846.4|208554.4|208846|208554|2
1633986170000|2021-10-11 21:02:50|208844.6|208552.6|208844.6|208552.6|208844.6|208552.6|208844.6|208552.6|1
1633986180000|2021-10-11 21:03:00|208848.9|208556.9|208849.2|208557.2|208849.2|208557.2|208848.9|208556.9|2
1633986190000|2021-10-11 21:03:10|208849.8|208557.8|208849.5|208557.5|208849.8|208557.8|208849.5|208557.5|2
1633986200000|2021-10-11 21:03:20|208846.6|208554.6|208846.5|208554.5|208846.6|208554.6|208846.5|208554.5|2
1633986210000|2021-10-11 21:03:30|208845.4|208553.4|208845.4|208553.4|208845.4|208553.4|208845.4|208553.4|1
1633986240000|2021-10-11 21:04:00|208847.5|208555.5|208848.2|208556.2|208848.2|208556.2|208845.4|208553.4|3
1633986250000|2021-10-11 21:04:10|208845.3|208553.3|208840|208548|208850.2|208558.2|208840|208548|3
1633986260000|2021-10-11 21:04:20|208840.4|208548.4|208840.4|208548.4|208840.4|208548.4|208840.4|208548.4|1
1633986270000|2021-10-11 21:04:30|208840.1|208548.1|208840.1|208548.1|208840.1|208548.1|208840.1|208548.1|1
1633986280000|2021-10-11 21:04:40|208852.6|208560.6|208852.9|208560.9|208852.9|208560.9|208852.6|208560.6|2
1633986290000|2021-10-11 21:04:50|208878.4|208597.7|208878.4|208597.7|208878.4|208597.7|208878.4|208597.7|1
1633986300000|2021-10-11 21:05:00|208812.5|208520.5|208838.3|208546.3|208838.7|208546.7|208812.5|208520.5|3
1633986310000|2021-10-11 21:05:10|208803.4|208511.4|208875.3|208583.3|208877.2|208585.2|208803.4|208511.4|7
1633986320000|2021-10-11 21:05:20|208872.3|208580.3|208872.3|208580.3|208872.3|208580.3|208872.3|208580.3|1
1633986330000|2021-10-11 21:05:30|208869.6|208577.6|208888.9|208596.9|208888.9|208596.9|208869.6|208577.6|4
1633986340000|2021-10-11 21:05:40|208891|208599|208826.5|208534.5|208891|208599|208826.5|208534.5|2
1633986350000|2021-10-11 21:05:50|208848|208556|208848|208556|208848|208556|208848|208556|1
1633986360000|2021-10-11 21:06:00|208873|208581|208830.1|208538.1|208873|208581|208830.1|208538.1|3
1633986370000|2021-10-11 21:06:10|208858.2|208566.2|208847.7|208555.7|208858.2|208566.2|208827.2|208535.2|4
1633986380000|2021-10-11 21:06:20|208866.8|208574.8|208863.7|208571.7|208866.8|208574.8|208863.7|208571.7|2
1633986390000|2021-10-11 21:06:30|208856.3|208564.3|208863.7|208571.7|208863.7|208571.7|208856.3|208564.3|2
1633986400000|2021-10-11 21:06:40|208824.5|208532.5|208846.9|208554.9|208846.9|208554.9|208818.9|208526.9|3
1633986410000|2021-10-11 21:06:50|208886|208594|208886|208594|208886|208594|208886|208594|1
1633986420000|2021-10-11 21:07:00|208894.9|208602.9|208864.3|208572.3|208894.9|208602.9|208839|208547|5
1633986430000|2021-10-11 21:07:10|208875.5|208583.5|208888.3|208596.3|208888.3|208596.3|208875.5|208583.5|3
1633986440000|2021-10-11 21:07:20|208815.2|208523.2|208738|208446|208877|208585|208733.3|208441.3|12
1633986450000|2021-10-11 21:07:30|208737.6|208445.6|208738.4|208446.4|208738.4|208446.4|208736.7|208444.7|10
1633986460000|2021-10-11 21:07:40|208738.2|208446.2|208737.2|208445.2|208739.5|208447.5|208736.6|208444.6|8
1633986470000|2021-10-11 21:07:50|208736.9|208444.9|208795.7|208503.7|208816.2|208524.2|208733.5|208441.5|11
1633986480000|2021-10-11 21:08:00|208813.3|208521.3|208805|208513|208813.3|208521.3|208805|208513|2
1633986490000|2021-10-11 21:08:10|208804.4|208512.4|208796.8|208504.8|208806.5|208514.5|208793.5|208501.5|9
1633986500000|2021-10-11 21:08:20|208796.7|208504.7|208773.1|208481.1|208799|208507|208768.9|208476.9|6
1633986510000|2021-10-11 21:08:30|208777.1|208485.1|208791|208499|208791|208499|208777.1|208485.1|9
1633986520000|2021-10-11 21:08:40|208790.4|208498.4|208796.7|208504.7|208796.8|208504.8|208788.1|208496.1|9
1633986530000|2021-10-11 21:08:50|208796.2|208504.2|208795.5|208503.5|208798.2|208506.2|208795.5|208503.5|9
1633986540000|2021-10-11 21:09:00|208796.9|208504.9|208790.2|208498.2|208798.4|208506.4|208777|208485|9
1633986550000|2021-10-11 21:09:10|208790.7|208498.7|208790.3|208498.3|208794.1|208502.1|208788.4|208496.4|7
1633986560000|2021-10-11 21:09:20|208787.3|208495.3|208791.2|208499.2|208792.2|208500.2|208787.3|208495.3|6
1633986570000|2021-10-11 21:09:30|208767.4|208475.4|208789.4|208497.4|208790.4|208498.4|208767.4|208475.4|8
1633986580000|2021-10-11 21:09:40|208793.2|208501.2|208796.2|208504.2|208796.2|208504.2|208792.2|208500.2|9
1633986590000|2021-10-11 21:09:50|208796.3|208504.3|208798.4|208506.4|208799.6|208507.6|208796.2|208504.2|8
1633986600000|2021-10-11 21:10:00|208796.1|208504.1|208759.7|208467.7|208796.1|208504.1|208747.9|208455.9|4
1633986610000|2021-10-11 21:10:10|208765.1|208473.1|208800|208508|208801.3|208509.3|208761.3|208469.3|8
1633986620000|2021-10-11 21:10:20|208793.2|208501.2|208796.9|208504.9|208797.1|208505.1|208793.2|208501.2|6
1633986630000|2021-10-11 21:10:30|208772.7|208480.7|208787.5|208495.5|208788.2|208496.2|208772.7|208480.7|5
1633986640000|2021-10-11 21:10:40|208789.9|208497.9|208782.1|208490.1|208789.9|208497.9|208760.9|208468.9|8
1633986650000|2021-10-11 21:10:50|208780.6|208488.6|208784|208492|208784|208492|208780.6|208488.6|2
1633986660000|2021-10-11 21:11:00|208782.3|208490.3|208784.7|208492.7|208788.3|208496.3|208782.3|208490.3|4
1633986670000|2021-10-11 21:11:10|208785.9|208493.9|208782.2|208490.2|208785.9|208493.9|208765.6|208473.6|4
1633986680000|2021-10-11 21:11:20|208777.2|208485.2|208861.7|208569.7|208869.1|208577.1|208777.2|208485.2|14
1633986690000|2021-10-11 21:11:30|208855.9|208563.9|208877.6|208585.6|208896.3|208604.3|208835.1|208543.1|15
1633986700000|2021-10-11 21:11:40|208881.6|208589.6|208885.7|208593.7|208892.8|208600.8|208881.6|208589.6|11
1633986710000|2021-10-11 21:11:50|208887.4|208595.4|208891.2|208599.2|208891.2|208599.2|208866.2|208574.2|12
1633986720000|2021-10-11 21:12:00|208875.2|208583.2|208858.7|208566.7|208885.8|208593.8|208858.7|208566.7|21
1633986730000|2021-10-11 21:12:10|208863.3|208571.3|208853.2|208561.2|208875.4|208583.4|208849.5|208557.5|18
1633986740000|2021-10-11 21:12:20|208854|208562|208877.8|208585.8|208878.6|208586.6|208821.9|208529.9|15
1633986750000|2021-10-11 21:12:30|208885.7|208593.7|208881.6|208589.6|208886.9|208594.9|208874.1|208582.1|10
1633986760000|2021-10-11 21:12:40|208882.6|208590.6|208882.7|208590.7|208882.7|208590.7|208882.2|208590.2|6
1633986770000|2021-10-11 21:12:50|208882.2|208590.2|208874.2|208582.2|208889.1|208597.1|208862.2|208570.2|10
1633986780000|2021-10-11 21:13:00|208873.1|208581.1|208877.2|208585.2|208878.9|208586.9|208873.1|208581.1|15
1633986790000|2021-10-11 21:13:10|208855.5|208563.5|208858|208566|208860.3|208568.3|208854|208562|16
1633986800000|2021-10-11 21:13:20|208860.4|208568.4|208775.3|208483.3|208872|208580|208750.3|208458.3|16
1633986810000|2021-10-11 21:13:30|208774.4|208482.4|208781.6|208489.6|208781.7|208489.7|208772.6|208480.6|12
1633986820000|2021-10-11 21:13:40|208781.7|208489.7|208781.3|208489.3|208781.7|208489.7|208781.2|208489.2|9
1633986830000|2021-10-11 21:13:50|208782.5|208490.5|208771.3|208479.3|208782.8|208490.8|208767.8|208475.8|11
1633986840000|2021-10-11 21:14:00|208783.3|208491.3|208750.7|208458.7|208825.9|208533.9|208750.7|208458.7|22
1633986850000|2021-10-11 21:14:10|208796|208504|208800.4|208508.4|208804.9|208512.9|208796|208504|16
1633986860000|2021-10-11 21:14:20|208800.6|208508.6|208785.8|208493.8|208800.6|208508.6|208777.7|208485.7|16
1633986870000|2021-10-11 21:14:30|208786.6|208494.6|208792.1|208500.1|208792.1|208500.1|208786.6|208494.6|11
1633986880000|2021-10-11 21:14:40|208787.9|208495.9|208780.4|208488.4|208790.8|208498.8|208777.6|208485.6|11
1633986890000|2021-10-11 21:14:50|208785.3|208493.3|208808.2|208516.2|208808.2|208516.2|208785.3|208493.3|13
1633986900000|2021-10-11 21:15:00|208806.6|208514.6|208803.6|208511.6|208806.6|208514.6|208803.6|208511.6|10
1633986910000|2021-10-11 21:15:10|208804.3|208512.3|208806.7|208514.7|208811.8|208519.8|208803.6|208511.6|10
1633986920000|2021-10-11 21:15:20|208808.8|208516.8|208800.1|208508.1|208808.8|208516.8|208799|208507|10
1633986930000|2021-10-11 21:15:30|208799.8|208507.8|208799.6|208507.6|208801.9|208509.9|208799.6|208507.6|7
1633986940000|2021-10-11 21:15:40|208800.9|208508.9|208807.8|208515.8|208809.7|208517.7|208800.2|208508.2|7
1633986950000|2021-10-11 21:15:50|208808.4|208516.4|208784.5|208492.5|208808.4|208516.4|208781.2|208489.2|8
1633986960000|2021-10-11 21:16:00|208787.1|208495.1|208811.7|208519.7|208811.7|208519.7|208787.1|208495.1|7
1633986970000|2021-10-11 21:16:10|208808.4|208516.4|208790.5|208498.5|208808.4|208516.4|208775|208483|8
1633986980000|2021-10-11 21:16:20|208789.3|208497.3|208767.3|208475.3|208798.2|208506.2|208767.3|208475.3|6
1633986990000|2021-10-11 21:16:30|208773.8|208481.8|208799.7|208507.7|208799.7|208507.7|208771.1|208479.1|5
1633987000000|2021-10-11 21:16:40|208795.6|208503.6|208801.3|208509.3|208803.5|208511.5|208793.1|208501.1|7
1633987010000|2021-10-11 21:16:50|208802.8|208510.8|208798|208506|208802.8|208510.8|208798|208506|3
1633987020000|2021-10-11 21:17:00|208798.2|208506.2|208814.5|208522.5|208814.5|208522.5|208797.1|208505.1|5
1633987030000|2021-10-11 21:17:10|208808.7|208516.7|208804.6|208512.6|208808.7|208516.7|208804.6|208512.6|3
1633987040000|2021-10-11 21:17:20|208811.2|208519.2|208811.2|208519.2|208811.2|208519.2|208811.2|208519.2|1
1633987050000|2021-10-11 21:17:30|208809.6|208517.6|208797.3|208505.3|208809.6|208517.6|208797.3|208505.3|2
1633987060000|2021-10-11 21:17:40|208822|208530|208807.8|208515.8|208822|208530|208807.8|208515.8|2
1633987070000|2021-10-11 21:17:50|208803.5|208511.5|208797.6|208505.6|208803.5|208511.5|208797.6|208505.6|5
1633987080000|2021-10-11 21:18:00|208797.9|208505.9|208796.4|208504.4|208798.1|208506.1|208796.4|208504.4|3
1633987090000|2021-10-11 21:18:10|208796.8|208504.8|208809.7|208517.7|208810.5|208518.5|208796.8|208504.8|6
1633987100000|2021-10-11 21:18:20|208808.4|208516.4|208803.5|208511.5|208808.4|208516.4|208802.3|208510.3|3
1633987110000|2021-10-11 21:18:30|208805.2|208513.2|208813|208521|208813|208521|208805.2|208513.2|2
1633987120000|2021-10-11 21:18:40|208812|208520|208808|208516|208812|208520|208808|208516|2
1633987130000|2021-10-11 21:18:50|208810.3|208518.3|208815.5|208523.5|208815.5|208523.5|208796.1|208504.1|4
1633987140000|2021-10-11 21:19:00|208805.6|208513.6|208808|208516|208814.2|208522.2|208805.6|208513.6|3
1633987150000|2021-10-11 21:19:10|208805|208513|208810.8|208518.8|208812.4|208520.4|208803.8|208511.8|4
1633987160000|2021-10-11 21:19:20|208810.7|208518.7|208807.8|208515.8|208810.7|208518.7|208807.8|208515.8|2
1633987170000|2021-10-11 21:19:30|208808|208516|208817.3|208525.3|208817.3|208525.3|208808|208516|2
1633987180000|2021-10-11 21:19:40|208814.2|208522.2|208798.7|208506.7|208814.2|208522.2|208798.7|208506.7|3
1633987190000|2021-10-11 21:19:50|208795.7|208503.7|208797.4|208505.4|208797.4|208505.4|208795.7|208503.7|3
1633987200000|2021-10-11 21:20:00|208797.9|208505.9|208903.1|208611.1|208903.1|208611.1|208796.9|208504.9|7
1633987210000|2021-10-11 21:20:10|208927.7|208635.7|208941.1|208649.1|208944.6|208652.6|208915.5|208623.5|21
1633987220000|2021-10-11 21:20:20|208940.5|208648.5|208933.8|208641.8|208940.5|208648.5|208930.1|208638.1|14
1633987230000|2021-10-11 21:20:30|208936.2|208644.2|208919.3|208627.3|208939.6|208647.6|208919.3|208627.3|17
1633987240000|2021-10-11 21:20:40|208927.9|208635.9|208798.3|208506.3|208929.9|208637.9|208797.1|208505.1|12
1633987250000|2021-10-11 21:20:50|208798.5|208506.5|208798.4|208506.4|208798.8|208506.8|208797.7|208505.7|10
1633987260000|2021-10-11 21:21:00|208798.6|208506.6|208781.6|208489.6|208798.6|208506.6|208764.4|208472.4|10
1633987270000|2021-10-11 21:21:10|208786|208494|208798|208506|208799.1|208507.1|208784.2|208492.2|9
1633987280000|2021-10-11 21:21:20|208797.9|208505.9|208797.9|208505.9|208798.9|208506.9|208797.9|208505.9|8
1633987290000|2021-10-11 21:21:30|208798.4|208506.4|208779.8|208487.8|208798.5|208506.5|208746.4|208454.4|9
1633987300000|2021-10-11 21:21:40|208778.1|208486.1|208800.3|208508.3|208800.3|208508.3|208778.1|208486.1|8
1633987310000|2021-10-11 21:21:50|208798.3|208506.3|208784.1|208492.1|208799.4|208507.4|208752.4|208460.4|10
1633987320000|2021-10-11 21:22:00|208785.3|208493.3|208785.3|208493.3|208785.3|208493.3|208782.2|208490.2|6
1633987330000|2021-10-11 21:22:10|208798.6|208506.6|208768.4|208476.4|208798.6|208506.6|208729.4|208437.4|5
1633987340000|2021-10-11 21:22:20|208768.1|208476.1|208776.6|208484.6|208783.7|208491.7|208768.1|208476.1|5
1633987350000|2021-10-11 21:22:30|208740|208448|208798|208506|208798|208506|208740|208448|8
1633987360000|2021-10-11 21:22:40|208797.7|208505.7|208777.6|208485.6|208797.7|208505.7|208768.3|208476.3|8
1633987370000|2021-10-11 21:22:50|208786|208494|208764|208472|208786|208494|208756.2|208464.2|6
1633987380000|2021-10-11 21:23:00|208767.7|208475.7|208755.1|208463.1|208774|208482|208755.1|208463.1|4
1633987390000|2021-10-11 21:23:10|208789.2|208497.2|208785.5|208493.5|208790|208498|208785.5|208493.5|3
1633987400000|2021-10-11 21:23:20|208785.7|208493.7|208779.2|208487.2|208786.6|208494.6|208752|208460|5
1633987410000|2021-10-11 21:23:30|208777.5|208485.5|208769.6|208477.6|208777.5|208485.5|208763.6|208471.6|4
1633987420000|2021-10-11 21:23:40|208773.8|208481.8|208758.5|208466.5|208796.1|208504.1|208758.5|208466.5|3
1633987430000|2021-10-11 21:23:50|208764.8|208472.8|208772.2|208480.2|208772.2|208480.2|208727.7|208435.7|4
1633987440000|2021-10-11 21:24:00|208768.5|208476.5|208776.6|208484.6|208776.6|208484.6|208765.4|208473.4|3
1633987450000|2021-10-11 21:24:10|208798.8|208506.8|208766.8|208474.8|208798.8|208506.8|208752|208460|5
1633987460000|2021-10-11 21:24:20|208768|208476|208770.7|208478.7|208773.1|208481.1|208768|208476|3
1633987470000|2021-10-11 21:24:30|208765.4|208473.4|208755.7|208463.7|208765.4|208473.4|208750.7|208458.7|3
1633987480000|2021-10-11 21:24:40|208768.9|208476.9|208742.8|208450.8|208768.9|208476.9|208720.2|208428.2|6
1633987490000|2021-10-11 21:24:50|208746.2|208454.2|208760.3|208468.3|208760.3|208468.3|208746.2|208454.2|2
1633987500000|2021-10-11 21:25:00|208763.4|208471.4|208762.7|208470.7|208768.2|208476.2|208762.7|208470.7|3
1633987510000|2021-10-11 21:25:10|208771.1|208479.1|208731.2|208439.2|208771.1|208479.1|208715.9|208423.9|7
1633987520000|2021-10-11 21:25:20|208740.7|208448.7|208754.2|208462.2|208754.2|208462.2|208734.5|208442.5|5
1633987530000|2021-10-11 21:25:30|208742.7|208450.7|208746.2|208454.2|208746.2|208454.2|208742.7|208450.7|2
1633987540000|2021-10-11 21:25:40|208734.8|208442.8|208771.2|208479.2|208771.2|208479.2|208727.2|208435.2|5
1633987550000|2021-10-11 21:25:50|208769.7|208477.7|208773.9|208481.9|208773.9|208481.9|208762.3|208470.3|4
1633987560000|2021-10-11 21:26:00|208771.3|208479.3|208796.1|208504.1|208796.1|208504.1|208771.3|208479.3|2
1633987570000|2021-10-11 21:26:10|208732.7|208440.7|208746.4|208454.4|208746.4|208454.4|208732.7|208440.7|2
1633987580000|2021-10-11 21:26:20|208754|208462|208754|208462|208754|208462|208743.4|208451.4|3
1633987590000|2021-10-11 21:26:30|208711.7|208419.7|208778.5|208486.5|208778.5|208486.5|208711.7|208419.7|4
1633987600000|2021-10-11 21:26:40|208799.7|208507.7|208797.9|208505.9|208799.7|208507.7|208797.9|208505.9|4
1633987610000|2021-10-11 21:26:50|208799.4|208507.4|208797.4|208505.4|208799.4|208507.4|208797.4|208505.4|5
1633987620000|2021-10-11 21:27:00|208798.9|208506.9|208778.6|208486.6|208798.9|208506.9|208735.6|208443.6|9
1633987630000|2021-10-11 21:27:10|208777.5|208485.5|208810.8|208518.8|208810.8|208518.8|208777.5|208485.5|4
1633987640000|2021-10-11 21:27:20|208813|208521|208810.9|208518.9|208815.8|208523.8|208810.9|208518.9|4
1633987650000|2021-10-11 21:27:30|208813|208521|208774.1|208482.1|208813|208521|208752.3|208460.3|6
1633987660000|2021-10-11 21:27:40|208773.4|208481.4|208773.9|208481.9|208774.1|208482.1|208765.7|208473.7|6
1633987670000|2021-10-11 21:27:50|208778.7|208486.7|208750.5|208458.5|208778.7|208486.7|208750.5|208458.5|3
1633987680000|2021-10-11 21:28:00|208757.2|208465.2|208782.1|208490.1|208785.9|208493.9|208756.5|208464.5|6
1633987690000|2021-10-11 21:28:10|208780.1|208488.1|208732.5|208440.5|208804.4|208512.4|208732.5|208440.5|4
1633987700000|2021-10-11 21:28:20|208769.5|208477.5|208777.8|208485.8|208777.8|208485.8|208769.5|208477.5|3
1633987710000|2021-10-11 21:28:30|208767.8|208475.8|208805.8|208513.8|208812.8|208520.8|208767.8|208475.8|4
1633987720000|2021-10-11 21:28:40|208810|208518|208746.5|208454.5|208810|208518|208693.7|208401.7|3
1633987730000|2021-10-11 21:28:50|208761.7|208469.7|208805.8|208513.8|208805.8|208513.8|208761.7|208469.7|3
1633987740000|2021-10-11 21:29:00|208812.3|208520.3|208804.3|208512.3|208812.3|208520.3|208804.3|208512.3|2
1633987750000|2021-10-11 21:29:10|208806.6|208514.6|208750.9|208458.9|208808.3|208516.3|208736.5|208444.5|5
1633987760000|2021-10-11 21:29:20|208777.7|208485.7|208767|208475|208777.7|208485.7|208767|208475|4
1633987770000|2021-10-11 21:29:30|208770.1|208478.1|208754.5|208462.5|208770.1|208478.1|208738.6|208446.6|3
1633987780000|2021-10-11 21:29:40|208749.3|208457.3|208781.8|208489.8|208781.8|208489.8|208749.3|208457.3|5
1633987790000|2021-10-11 21:29:50|208778.3|208486.3|208805.2|208513.2|208805.2|208513.2|208740.4|208448.4|6
1633987800000|2021-10-11 21:30:00|208810.8|208518.8|208783.3|208491.3|208810.8|208518.8|208783.3|208491.3|19
1633987810000|2021-10-11 21:30:10|208779|208487|208785.4|208493.4|208798.3|208506.3|208779|208487|13
1633987820000|2021-10-11 21:30:20|208786.5|208494.5|208799.9|208507.9|208799.9|208507.9|208762.2|208470.2|14
1633987830000|2021-10-11 21:30:30|208797.4|208505.4|208800.1|208508.1|208807.4|208515.4|208796.1|208504.1|13
1633987840000|2021-10-11 21:30:40|208803.9|208511.9|208792|208500|208803.9|208511.9|208785.4|208493.4|15
1633987850000|2021-10-11 21:30:50|208791.7|208499.7|208789.2|208497.2|208792.1|208500.1|208785.2|208493.2|12
1633987860000|2021-10-11 21:31:00|208789.1|208497.1|208795|208503|208795|208503|208789.1|208497.1|15
1633987870000|2021-10-11 21:31:10|208795.3|208503.3|208798.8|208506.8|208801.6|208509.6|208779.3|208487.3|8
1633987880000|2021-10-11 21:31:20|208804|208512|208775.9|208483.9|208804.2|208512.2|208766.7|208474.7|9
1633987890000|2021-10-11 21:31:30|208782|208490|208769.3|208477.3|208789.4|208497.4|208769.3|208477.3|10
1633987900000|2021-10-11 21:31:40|208769.6|208477.6|208783.5|208491.5|208783.5|208491.5|208769.6|208477.6|7
1633987910000|2021-10-11 21:31:50|208774|208482|208784.6|208492.6|208785.4|208493.4|208774|208482|6
1633987920000|2021-10-11 21:32:00|208788.8|208496.8|208786|208494|208790.4|208498.4|208786|208494|3
1633987930000|2021-10-11 21:32:10|208796.2|208504.2|208782.6|208490.6|208796.2|208504.2|208776.7|208484.7|3
1633987940000|2021-10-11 21:32:20|208773.4|208481.4|208806.7|208514.7|208813.2|208521.2|208773.4|208481.4|6
1633987950000|2021-10-11 21:32:30|208811.3|208519.3|208742|208450|208813.8|208521.8|208724.4|208432.4|5
1633987960000|2021-10-11 21:32:40|208759.6|208467.6|208761.1|208469.1|208761.1|208469.1|208749.4|208457.4|3
1633987970000|2021-10-11 21:32:50|208764.9|208472.9|208798.7|208506.7|208799.2|208507.2|208764.9|208472.9|4
1633987980000|2021-10-11 21:33:00|208783.3|208491.3|208730.4|208438.4|208788.7|208496.7|208730.4|208438.4|3
1633987990000|2021-10-11 21:33:10|208760.4|208468.4|208766.5|208474.5|208766.5|208474.5|208730.6|208438.6|6
1633988000000|2021-10-11 21:33:20|208766.7|208474.7|208755.7|208463.7|208766.7|208474.7|208755.7|208463.7|2
1633988010000|2021-10-11 21:33:30|208788|208496|208796.9|208504.9|208796.9|208504.9|208782.1|208490.1|7
1633988020000|2021-10-11 21:33:40|208801.7|208509.7|208762.6|208470.6|208801.7|208509.7|208738.1|208446.1|5
1633988030000|2021-10-11 21:33:50|208764|208472|208750.3|208458.3|208764|208472|208750.3|208458.3|2
1633988040000|2021-10-11 21:34:00|208719.2|208427.2|208767.7|208475.7|208767.7|208475.7|208719.2|208427.2|3
1633988050000|2021-10-11 21:34:10|208823.3|208531.3|208823.3|208531.3|208823.3|208531.3|208823.3|208531.3|1
1633988060000|2021-10-11 21:34:20|208785.1|208493.1|208793.6|208501.6|208797.3|208505.3|208785.1|208493.1|3
1633988070000|2021-10-11 21:34:30|208790.7|208498.7|208767.7|208475.7|208790.7|208498.7|208731.3|208439.3|6
1633988080000|2021-10-11 21:34:40|208778.1|208486.1|208799.9|208507.9|208801.7|208509.7|208778.1|208486.1|6
1633988090000|2021-10-11 21:34:50|208800.3|208508.3|208795|208503|208800.3|208508.3|208780.2|208488.2|5
1633988100000|2021-10-11 21:35:00|208741.2|208449.2|208768.7|208476.7|208776.9|208484.9|208741.2|208449.2|5
1633988110000|2021-10-11 21:35:10|208814.2|208522.2|208811.1|208519.1|208818.7|208526.7|208803.6|208511.6|4
1633988120000|2021-10-11 21:35:20|208735.1|208443.1|208762.9|208470.9|208772.1|208480.1|208735.1|208443.1|8
1633988130000|2021-10-11 21:35:30|208774.9|208482.9|208780.4|208488.4|208797.9|208505.9|208772.2|208480.2|10
1633988140000|2021-10-11 21:35:40|208785.2|208493.2|208765.5|208473.5|208787.1|208495.1|208746|208454|10
1633988150000|2021-10-11 21:35:50|208757.9|208465.9|208783.4|208491.4|208783.4|208491.4|208757.9|208465.9|10
1633988160000|2021-10-11 21:36:00|208781.4|208489.4|208768.4|208476.4|208783.3|208491.3|208742.3|208450.3|17
1633988170000|2021-10-11 21:36:10|208759.5|208467.5|208764.5|208472.5|208770.7|208478.7|208759.5|208467.5|10
1633988180000|2021-10-11 21:36:20|208767.3|208475.3|208788.1|208496.1|208788.4|208496.4|208766.1|208474.1|7
1633988190000|2021-10-11 21:36:30|208786.8|208494.8|208747.8|208455.8|208788|208496|208742.8|208450.8|8
1633988200000|2021-10-11 21:36:40|208752.7|208460.7|208769.6|208477.6|208769.6|208477.6|208752.7|208460.7|8
1633988210000|2021-10-11 21:36:50|208790.7|208498.7|208754.9|208462.9|208793.7|208501.7|208733.4|208441.4|6
1633988220000|2021-10-11 21:37:00|208792.5|208500.5|208793.3|208501.3|208794.4|208502.4|208792.4|208500.4|4
1633988230000|2021-10-11 21:37:10|208791.8|208499.8|208794.7|208502.7|208794.7|208502.7|208791.2|208499.2|6
1633988240000|2021-10-11 21:37:20|208803.3|208511.3|208763.2|208471.2|208805.1|208513.1|208744.3|208452.3|9
1633988250000|2021-10-11 21:37:30|208806.6|208514.6|208803.6|208511.6|208810.8|208518.8|208803.6|208511.6|7
1633988260000|2021-10-11 21:37:40|208802.3|208510.3|208806.8|208514.8|208813.5|208521.5|208802.3|208510.3|7
1633988270000|2021-10-11 21:37:50|208811.5|208519.5|208807|208515|208811.5|208519.5|208806.8|208514.8|4
1633988280000|2021-10-11 21:38:00|208811.7|208519.7|208807.1|208515.1|208811.7|208519.7|208807|208515|4
1633988290000|2021-10-11 21:38:10|208814.5|208522.5|208780.8|208488.8|208824|208532|208780.8|208488.8|9
1633988300000|2021-10-11 21:38:20|208799.2|208507.2|208753.5|208461.5|208807.3|208515.3|208720.6|208428.6|6
1633988310000|2021-10-11 21:38:30|208762.4|208470.4|208772|208480|208781.2|208489.2|208762.4|208470.4|6
1633988320000|2021-10-11 21:38:40|208776.7|208484.7|208762.5|208470.5|208781.3|208489.3|208740.2|208448.2|5
1633988330000|2021-10-11 21:38:50|208774.5|208482.5|208804.6|208512.6|208814.6|208522.6|208774.5|208482.5|6
1633988340000|2021-10-11 21:39:00|208809.6|208517.6|208752.2|208460.2|208809.6|208517.6|208740.3|208448.3|6
1633988350000|2021-10-11 21:39:10|208776.2|208484.2|208814.9|208522.9|208814.9|208522.9|208772.5|208480.5|5
1633988360000|2021-10-11 21:39:20|208812.2|208520.2|208807.4|208515.4|208814.9|208522.9|208807.4|208515.4|4
1633988370000|2021-10-11 21:39:30|208812.3|208520.3|208731.5|208439.5|208812.3|208520.3|208731.5|208439.5|2
1633988380000|2021-10-11 21:39:40|208761.7|208469.7|208815.5|208523.5|208815.5|208523.5|208761.7|208469.7|5
1633988390000|2021-10-11 21:39:50|208825.2|208533.2|208825.2|208533.2|208825.2|208533.2|208825.2|208533.2|1
1633988400000|2021-10-11 21:40:00|208719.6|208427.6|208719.6|208427.6|208719.6|208427.6|208719.6|208427.6|1
1633988410000|2021-10-11 21:40:10|208744.8|208452.8|208825.2|208533.2|208825.2|208533.2|208744.8|208452.8|3
1633988430000|2021-10-11 21:40:30|208805|208513|208756.7|208464.7|208811.1|208519.1|208730.4|208438.4|6
1633988440000|2021-10-11 21:40:40|208772|208480|208778|208486|208778|208486|208761.9|208469.9|4
1633988450000|2021-10-11 21:40:50|208775.5|208483.5|208731.6|208439.6|208809.2|208517.2|208731.6|208439.6|5
1633988460000|2021-10-11 21:41:00|208767.9|208475.9|208767.9|208475.9|208767.9|208475.9|208767.9|208475.9|1
1633988470000|2021-10-11 21:41:10|208754|208462|208772|208480|208772|208480|208754|208462|3
1633988480000|2021-10-11 21:41:20|208812.5|208520.5|208763.4|208471.4|208812.5|208520.5|208704.3|208412.3|5
1633988490000|2021-10-11 21:41:30|208816.6|208524.6|208816.6|208524.6|208816.6|208524.6|208816.6|208524.6|1
1633988500000|2021-10-11 21:41:40|208823.5|208531.5|208768|208476|208823.5|208531.5|208712.3|208420.3|4
1633988510000|2021-10-11 21:41:50|208772.6|208480.6|208802.9|208510.9|208816.6|208524.6|208772.6|208480.6|4
1633988520000|2021-10-11 21:42:00|208812.5|208520.5|208814.3|208522.3|208816.6|208524.6|208812.5|208520.5|3
1633988530000|2021-10-11 21:42:10|208816.2|208524.2|208744.8|208452.8|208816.2|208524.2|208744.8|208452.8|5
1633988540000|2021-10-11 21:42:20|208763.5|208471.5|208772.4|208480.4|208772.4|208480.4|208763.5|208471.5|2
1633988550000|2021-10-11 21:42:30|208767.4|208475.4|208737.2|208445.2|208767.4|208475.4|208737.2|208445.2|4
1633988560000|2021-10-11 21:42:40|208749|208457|208768|208476|208768|208476|208749|208457|2
1633988570000|2021-10-11 21:42:50|208823.7|208531.7|208809.9|208517.9|208823.7|208531.7|208809.9|208517.9|2
1633988580000|2021-10-11 21:43:00|208812.6|208520.6|208763.4|208471.4|208814.5|208522.5|208730.8|208438.8|5
1633988590000|2021-10-11 21:43:10|208774.5|208482.5|208823.7|208531.7|208823.7|208531.7|208772.6|208480.6|3
1633988610000|2021-10-11 21:43:30|208730.8|208438.8|208730.8|208438.8|208730.8|208438.8|208730.8|208438.8|1
1633988620000|2021-10-11 21:43:40|208768|208476|208823.7|208531.7|208823.7|208531.7|208768|208476|2
1633988630000|2021-10-11 21:43:50|208712.3|208420.3|208712.3|208420.3|208712.3|208420.3|208712.3|208420.3|1
1633988640000|2021-10-11 21:44:00|208684.4|208392.4|208823.7|208531.7|208823.7|208531.7|208684.4|208392.4|2
1633988650000|2021-10-11 21:44:10|208704.3|208412.3|208704.3|208412.3|208704.3|208412.3|208704.3|208412.3|1
1633988660000|2021-10-11 21:44:20|208768|208476|208754.5|208462.5|208768|208476|208738.4|208446.4|6
1633988670000|2021-10-11 21:44:30|208782.1|208490.1|208765|208473|208782.4|208490.4|208758.8|208466.8|10
1633988680000|2021-10-11 21:44:40|208767.3|208475.3|208745.6|208453.6|208767.3|208475.3|208728.8|208436.8|10
1633988690000|2021-10-11 21:44:50|208746.5|208454.5|208768.1|208476.1|208768.1|208476.1|208746|208454|9
1633988700000|2021-10-11 21:45:00|208732.8|208440.8|208737.9|208445.9|208738.5|208446.5|208720.8|208428.8|10
1633988710000|2021-10-11 21:45:10|208747.2|208455.2|208749.1|208457.1|208749.1|208457.1|208730.1|208438.1|6
1633988720000|2021-10-11 21:45:20|208746.6|208454.6|208729.2|208437.2|208749|208457|208718.3|208426.3|8
1633988730000|2021-10-11 21:45:30|208746.9|208454.9|208728.6|208436.6|208752.2|208460.2|208728.6|208436.6|9
1633988740000|2021-10-11 21:45:40|208685.4|208393.4|208734.7|208442.7|208734.7|208442.7|208685.4|208393.4|9
1633988750000|2021-10-11 21:45:50|208732.2|208440.2|208754.4|208462.4|208755|208463|208732.2|208440.2|6
1633988760000|2021-10-11 21:46:00|208752.6|208460.6|208743.7|208451.7|208752.6|208460.6|208700.8|208408.8|9
1633988770000|2021-10-11 21:46:10|208711.3|208419.3|208741.7|208449.7|208741.7|208449.7|208711.3|208419.3|4
1633988780000|2021-10-11 21:46:20|208741.1|208449.1|208738.6|208446.6|208741.1|208449.1|208735.2|208443.2|3
1633988790000|2021-10-11 21:46:30|208694.8|208402.8|208737.9|208445.9|208737.9|208445.9|208694.8|208402.8|8
1633988800000|2021-10-11 21:46:40|208763.8|208471.8|208764|208472|208767.8|208475.8|208757.5|208465.5|9
1633988810000|2021-10-11 21:46:50|208764.9|208472.9|208762.1|208470.1|208764.9|208472.9|208761.2|208469.2|5
1633988820000|2021-10-11 21:47:00|208767.1|208475.1|208733.2|208441.2|208768.2|208476.2|208723.1|208431.1|5
1633988830000|2021-10-11 21:47:10|208742.7|208450.7|208743|208451|208743.4|208451.4|208736.5|208444.5|4
1633988840000|2021-10-11 21:47:20|208698.8|208406.8|208736.8|208444.8|208736.8|208444.8|208698.8|208406.8|7
1633988850000|2021-10-11 21:47:30|208741.2|208449.2|208754.4|208462.4|208764.4|208472.4|208741.2|208449.2|3
1633988860000|2021-10-11 21:47:40|208677.6|208385.6|208745.2|208453.2|208748.9|208456.9|208677.6|208385.6|7
1633988870000|2021-10-11 21:47:50|208745|208453|208766.4|208474.4|208766.4|208474.4|208745|208453|5
1633988880000|2021-10-11 21:48:00|208769.3|208477.3|208764.2|208472.2|208773.7|208481.7|208764.2|208472.2|3
1633988890000|2021-10-11 21:48:10|208687.9|208395.9|208736.1|208444.1|208736.1|208444.1|208687|208395|6
1633988900000|2021-10-11 21:48:20|208752.4|208460.4|208772.7|208480.7|208781.6|208489.6|208746.9|208454.9|5
1633988910000|2021-10-11 21:48:30|208776.5|208484.5|208722.7|208430.7|208776.5|208484.5|208695.7|208403.7|4
1633988920000|2021-10-11 21:48:40|208734.7|208442.7|208741.3|208449.3|208742.7|208450.7|208733.8|208441.8|5
1633988930000|2021-10-11 21:48:50|208740|208448|208752.3|208460.3|208752.3|208460.3|208718.3|208426.3|13
1633988940000|2021-10-11 21:49:00|208758.6|208466.6|208731|208439|208758.6|208466.6|208702.4|208410.4|7
1633988950000|2021-10-11 21:49:10|208742.7|208450.7|208749.3|208457.3|208749.3|208457.3|208742.7|208450.7|2
1633988960000|2021-10-11 21:49:20|208741.4|208449.4|208690|208398|208794.5|208502.5|208690|208398|4
1633988970000|2021-10-11 21:49:30|208701.8|208409.8|208739.2|208447.2|208739.2|208447.2|208698.8|208406.8|8
1633988980000|2021-10-11 21:49:40|208746|208454|208733.3|208441.3|208746|208454|208655.5|208363.5|8
1633988990000|2021-10-11 21:49:50|208735.4|208443.4|208728.1|208436.1|208735.4|208443.4|208699.7|208407.7|8
1633989000000|2021-10-11 21:50:00|208734.9|208442.9|208733.9|208441.9|208735.5|208443.5|208725.2|208433.2|7
1633989010000|2021-10-11 21:50:10|208715.1|208423.1|208746.4|208454.4|208746.4|208454.4|208715.1|208423.1|5
1633989020000|2021-10-11 21:50:20|208750|208458|208733.8|208441.8|208750|208458|208726.3|208434.3|4
1633989030000|2021-10-11 21:50:30|208739.8|208447.8|208755.7|208463.7|208755.7|208463.7|208649|208357|8
1633989040000|2021-10-11 21:50:40|208778.5|208486.5|208743.3|208451.3|208779.5|208487.5|208714.9|208422.9|9
1633989050000|2021-10-11 21:50:50|208739.9|208447.9|208728.1|208436.1|208753.8|208461.8|208726.3|208434.3|9
1633989060000|2021-10-11 21:51:00|208730.3|208438.3|208746.6|208454.6|208748.6|208456.6|208730.3|208438.3|10
1633989070000|2021-10-11 21:51:10|208722.2|208430.2|208729.4|208437.4|208747|208455|208720|208428|7
1633989080000|2021-10-11 21:51:20|208740.7|208448.7|208752.2|208460.2|208752.2|208460.2|208740.7|208448.7|4
1633989090000|2021-10-11 21:51:30|208752|208460|208739.4|208447.4|208752|208460|208714.8|208422.8|12
1633989100000|2021-10-11 21:51:40|208752.4|208460.4|208768|208476|208768|208476|208751.2|208459.2|6
1633989110000|2021-10-11 21:51:50|208761.8|208469.8|208734.7|208442.7|208775.7|208483.7|208734.7|208442.7|7
1633989120000|2021-10-11 21:52:00|208735.7|208443.7|208730.5|208438.5|208748.2|208456.2|208730.5|208438.5|7
1633989130000|2021-10-11 21:52:10|208741.7|208449.7|208749.1|208457.1|208749.8|208457.8|208741.7|208449.7|5
1633989140000|2021-10-11 21:52:20|208751.2|208459.2|208730.5|208438.5|208754.5|208462.5|208730.5|208438.5|4
1633989150000|2021-10-11 21:52:30|208740.6|208448.6|208742.7|208450.7|208742.7|208450.7|208740.6|208448.6|4
1633989160000|2021-10-11 21:52:40|208748.5|208456.5|208706.5|208414.5|208782.5|208490.5|208684.3|208392.3|4
1633989170000|2021-10-11 21:52:50|208729.3|208437.3|208729.8|208437.8|208735.1|208443.1|208722.8|208430.8|5
1633989180000|2021-10-11 21:53:00|208728|208436|208756|208464|208770.9|208478.9|208728|208436|11
1633989190000|2021-10-11 21:53:10|208764.6|208472.6|208769.3|208477.3|208769.3|208477.3|208761.7|208469.7|5
1633989200000|2021-10-11 21:53:20|208773.2|208481.2|208721.2|208429.2|208775.7|208483.7|208721.2|208429.2|4
1633989210000|2021-10-11 21:53:30|208731.2|208439.2|208747.2|208455.2|208747.2|208455.2|208731.1|208439.1|3
1633989220000|2021-10-11 21:53:40|208738.6|208446.6|208704.9|208412.9|208740.4|208448.4|208699.8|208407.8|6
1633989230000|2021-10-11 21:53:50|208706.9|208414.9|208745.2|208453.2|208755.7|208463.7|208706.9|208414.9|6
1633989240000|2021-10-11 21:54:00|208744.7|208452.7|208712.1|208420.1|208745.5|208453.5|208712.1|208420.1|5
1633989250000|2021-10-11 21:54:10|208716.3|208424.3|208741.7|208449.7|208741.7|208449.7|208708.7|208416.7|6
1633989260000|2021-10-11 21:54:20|208741.3|208449.3|208747.2|208455.2|208748.9|208456.9|208738.3|208446.3|7
1633989270000|2021-10-11 21:54:30|208756.8|208464.8|208737.7|208445.7|208760.4|208468.4|208709.1|208417.1|5
1633989280000|2021-10-11 21:54:40|208735.4|208443.4|208756.4|208464.4|208756.4|208464.4|208735.4|208443.4|3
1633989290000|2021-10-11 21:54:50|208710.4|208418.4|208767.6|208475.6|208787.9|208495.9|208710.4|208418.4|10
1633989300000|2021-10-11 21:55:00|208759.3|208467.3|208732.3|208440.3|208762.5|208470.5|208724.4|208432.4|6
1633989310000|2021-10-11 21:55:10|208750.2|208458.2|208750.7|208458.7|208750.7|208458.7|208750.2|208458.2|2
1633989320000|2021-10-11 21:55:20|208743.5|208451.5|208722.5|208430.5|208750.7|208458.7|208711|208419|5
1633989330000|2021-10-11 21:55:30|208731.4|208439.4|208727.6|208435.6|208801.4|208509.4|208720.4|208428.4|4
1633989340000|2021-10-11 21:55:40|208787.5|208495.5|208773.7|208481.7|208801.4|208509.4|208764.5|208472.5|4
1633989350000|2021-10-11 21:55:50|208782.9|208490.9|208712.2|208420.2|208787.5|208495.5|208696.5|208404.5|4
1633989360000|2021-10-11 21:56:00|208750.2|208458.2|208755.3|208463.3|208781.3|208489.3|208744.8|208452.8|7
1633989370000|2021-10-11 21:56:10|208765|208473|208757.4|208465.4|208765|208473|208750.7|208458.7|6
1633989380000|2021-10-11 21:56:20|208709.9|208417.9|208744|208452|208744|208452|208709.9|208417.9|9
1633989390000|2021-10-11 21:56:30|208746.7|208454.7|208751.4|208459.4|208751.4|208459.4|208746.7|208454.7|2
1633989400000|2021-10-11 21:56:40|208802.5|208510.5|208773.2|208481.2|209025.1|208733.1|208773.2|208481.2|29
1633989410000|2021-10-11 21:56:50|208749.1|208457.1|208761.4|208469.4|208779.9|208487.9|208749.1|208457.1|16
1633989420000|2021-10-11 21:57:00|208756.8|208464.8|208773.6|208481.6|208775.7|208483.7|208755.9|208463.9|14
1633989430000|2021-10-11 21:57:10|208767.1|208475.1|208764.4|208472.4|208770.3|208478.3|208754.9|208462.9|11
1633989440000|2021-10-11 21:57:20|208767.5|208475.5|208773.2|208481.2|208778.4|208486.4|208742.4|208450.4|9
1633989450000|2021-10-11 21:57:30|208768.1|208476.1|208764.2|208472.2|208771.4|208479.4|208751|208459|11
1633989460000|2021-10-11 21:57:40|208767.5|208475.5|208746.7|208454.7|208767.5|208475.5|208743.7|208451.7|12
1633989470000|2021-10-11 21:57:50|208759.5|208467.5|208766|208474|208773.9|208481.9|208757.9|208465.9|12
1633989480000|2021-10-11 21:58:00|208762.3|208470.3|208759|208467|208774.7|208482.7|208753.7|208461.7|7
1633989490000|2021-10-11 21:58:10|208762.2|208470.2|208766.1|208474.1|208776.9|208484.9|208761.7|208469.7|10
1633989500000|2021-10-11 21:58:20|208771.9|208479.9|208752.5|208460.5|208771.9|208479.9|208725|208433|8
1633989510000|2021-10-11 21:58:30|208761.9|208469.9|208771|208479|208775.3|208483.3|208756.8|208464.8|7
1633989520000|2021-10-11 21:58:40|208776.1|208484.1|208763.8|208471.8|208776.1|208484.1|208746.2|208454.2|9
1633989530000|2021-10-11 21:58:50|208784.8|208492.8|208790.4|208498.4|208808.1|208516.1|208773|208481|7
1633989540000|2021-10-11 21:59:00|208772.7|208480.7|208754.1|208462.1|208772.7|208480.7|208736.5|208444.5|10
1633989550000|2021-10-11 21:59:10|208748.5|208456.5|208767.5|208475.5|208782.9|208490.9|208748.5|208456.5|6
1633989560000|2021-10-11 21:59:20|208774.4|208482.4|208750.6|208458.6|208774.4|208482.4|208740.6|208448.6|7
1633989570000|2021-10-11 21:59:30|208754.8|208462.8|208756|208464|208760.4|208468.4|208754.8|208462.8|3
1633989580000|2021-10-11 21:59:40|208758.7|208466.7|208785.1|208493.1|208785.1|208493.1|208730.8|208438.8|8
1633989590000|2021-10-11 21:59:50|208762.8|208470.8|208754.4|208462.4|208779.6|208487.6|208735.4|208443.4|9
1633989600000|2021-10-11 22:00:00|208747.8|208455.8|208740.6|208448.6|208798.7|208506.7|208692.8|208400.8|36
1633989610000|2021-10-11 22:00:10|208728.4|208436.4|208724.5|208432.5|208736.9|208444.9|208686.2|208394.2|29
1633989620000|2021-10-11 22:00:20|208721.2|208429.2|208721.4|208429.4|208725.9|208433.9|208718.2|208426.2|20
1633989630000|2021-10-11 22:00:30|208723.6|208431.6|208775|208483|208791.6|208499.6|208672.9|208380.9|26
1633989640000|2021-10-11 22:00:40|208767.4|208475.4|208771.2|208479.2|208791.3|208499.3|208757.1|208465.1|24
1633989650000|2021-10-11 22:00:50|208767.4|208475.4|208758.5|208466.5|208778.9|208486.9|208745|208453|20
1633989660000|2021-10-11 22:01:00|208764|208472|208740|208448|208764|208472|208733.9|208441.9|20
1633989670000|2021-10-11 22:01:10|208743.6|208451.6|208745.3|208453.3|208774.9|208482.9|208741.8|208449.8|17
1633989680000|2021-10-11 22:01:20|208756.3|208464.3|208766.3|208474.3|208766.3|208474.3|208755.8|208463.8|16
1633989690000|2021-10-11 22:01:30|208768.3|208476.3|208790.1|208504.4|208790.1|208581.9|208731.9|208451.3|16
1633989700000|2021-10-11 22:01:40|208785.6|208509.5|208788.9|208496.9|208801|208518.1|208783|208496.9|19
1633989710000|2021-10-11 22:01:50|208793.8|208501.8|208843.9|208555.8|208843.9|208619.5|208741.3|208500.2|29
1633989720000|2021-10-11 22:02:00|208843.4|208555.7|208850|208566.9|208855.3|208569.8|208843.2|208553.8|26
1633989730000|2021-10-11 22:02:10|208847.1|208556.3|208846|208554|208850.2|208643.6|208789|208542.4|16
1633989740000|2021-10-11 22:02:20|208849.1|208557.1|208848.1|208556.1|208849.1|208566.3|208838.2|208546.2|17
1633989750000|2021-10-11 22:02:30|208844.6|208552.6|208866.9|208579.5|208871.6|208657.6|208797.3|208552.6|17
1633989760000|2021-10-11 22:02:40|208851.3|208559.3|208757.6|208607.6|208869.4|208651.2|208746.9|208530.9|24
1633989770000|2021-10-11 22:02:50|208758.1|208608.1|208759.5|208609.5|208761.1|208611.1|208757.4|208607.4|20
1633989780000|2021-10-11 22:03:00|208761|208611|208764.2|208614.2|208766.6|208616.6|208760.5|208610.5|20
1633989790000|2021-10-11 22:03:10|208764.4|208614.4|208771|208621|208771|208621|208764.4|208614.4|10
1633989800000|2021-10-11 22:03:20|208769.3|208619.3|208766.7|208616.7|208769.3|208619.3|208763.3|208613.3|13
1633989810000|2021-10-11 22:03:30|208762.2|208612.2|208767.2|208617.2|208767.3|208617.3|208762.2|208612.2|7
1633989820000|2021-10-11 22:03:40|208771.7|208621.7|208767.4|208617.4|208771.7|208621.7|208767.2|208617.2|9
1633989830000|2021-10-11 22:03:50|208770.5|208620.5|208766.2|208616.2|208772.3|208622.3|208764.4|208614.4|15
1633989840000|2021-10-11 22:04:00|208765.2|208615.2|208761.9|208611.9|208765.2|208615.2|208757.6|208607.6|13
1633989850000|2021-10-11 22:04:10|208762.4|208612.4|208762|208612|208766.6|208616.6|208760.3|208610.3|12
1633989860000|2021-10-11 22:04:20|208759.3|208609.3|208763.9|208613.9|208763.9|208613.9|208755.8|208605.8|12
1633989870000|2021-10-11 22:04:30|208766.2|208616.2|208768.8|208618.8|208769.7|208619.7|208762.2|208612.2|12
1633989880000|2021-10-11 22:04:40|208768.6|208618.6|208768.2|208618.2|208770.9|208620.9|208765.5|208615.5|12
1633989890000|2021-10-11 22:04:50|208768.6|208618.6|208763.4|208613.4|208768.6|208618.6|208755.1|208605.1|13
1633989900000|2021-10-11 22:05:00|208763|208613|208753.3|208603.3|208766.6|208616.6|208753.3|208603.3|14
1633989910000|2021-10-11 22:05:10|208757.1|208607.1|208753.1|208603.1|208762.5|208612.5|208750.4|208600.4|17
1633989920000|2021-10-11 22:05:20|208755.6|208605.6|208761.3|208611.3|208761.3|208611.3|208752.7|208602.7|7
1633989930000|2021-10-11 22:05:30|208765.5|208615.5|208765.3|208615.3|208765.5|208615.5|208763.3|208613.3|6
1633989940000|2021-10-11 22:05:40|208762|208612|208765.1|208615.1|208765.4|208615.4|208760.1|208610.1|15
1633989950000|2021-10-11 22:05:50|208763.2|208613.2|208762.2|208612.2|208764.6|208614.6|208762.2|208612.2|10
1633989960000|2021-10-11 22:06:00|208761|208611|208758.8|208608.8|208761|208611|208750|208600|17
1633989970000|2021-10-11 22:06:10|208753.2|208603.2|208754.6|208604.6|208761.8|208611.8|208752.1|208602.1|13
1633989980000|2021-10-11 22:06:20|208754.8|208604.8|208756.9|208606.9|208760.8|208610.8|208753.6|208603.6|13
1633989990000|2021-10-11 22:06:30|208762.7|208612.7|208764|208614|208765.4|208615.4|208760.4|208610.4|14
1633990000000|2021-10-11 22:06:40|208763.5|208613.5|208760.2|208610.2|208764.6|208614.6|208758.5|208608.5|16
1633990010000|2021-10-11 22:06:50|208758.6|208608.6|208753.3|208603.3|208758.9|208608.9|208752.8|208602.8|16
1633990020000|2021-10-11 22:07:00|208758.1|208608.1|208762.2|208612.2|208762.4|208612.4|208758.1|208608.1|11
1633990030000|2021-10-11 22:07:10|208761.1|208611.1|208757|208607|208761.6|208611.6|208753.6|208603.6|9
1633990040000|2021-10-11 22:07:20|208757.9|208607.9|208759.8|208609.8|208761.6|208611.6|208753.7|208603.7|11
1633990050000|2021-10-11 22:07:30|208737.4|208587.4|208757|208607|208757.5|208607.5|208737.4|208587.4|12
1633990060000|2021-10-11 22:07:40|208758.7|208608.7|208748.3|208598.3|208758.7|208608.7|208748.3|208598.3|13
1633990070000|2021-10-11 22:07:50|208722.5|208572.5|208725.2|208575.2|208728.4|208578.4|208717.9|208567.9|20
1633990080000|2021-10-11 22:08:00|208723|208573|208719.6|208569.6|208726.1|208576.1|208719.6|208569.6|17
1633990090000|2021-10-11 22:08:10|208720.3|208570.3|208721.4|208571.4|208721.5|208571.5|208718.6|208568.6|19
1633990100000|2021-10-11 22:08:20|208720.5|208570.5|208722|208572|208722.8|208572.8|208716.4|208566.4|14
1633990110000|2021-10-11 22:08:30|208723.1|208573.1|208724.2|208574.2|208724.2|208574.2|208718.5|208568.5|8
1633990120000|2021-10-11 22:08:40|208724.1|208574.1|208723.1|208573.1|208726.4|208576.4|208719.9|208569.9|17
1633990130000|2021-10-11 22:08:50|208722.7|208572.7|208719.1|208569.1|208723.7|208573.7|208717.1|208567.1|9
1633990140000|2021-10-11 22:09:00|208722.9|208572.9|208761.3|208611.3|208765.3|208615.3|208722.9|208572.9|28
1633990150000|2021-10-11 22:09:10|208759.3|208609.3|208761.7|208611.7|208764.6|208614.6|208758|208608|22
1633990160000|2021-10-11 22:09:20|208761.8|208611.8|208758.3|208608.3|208761.8|208611.8|208755.1|208605.1|15
1633990170000|2021-10-11 22:09:30|208760.9|208610.9|208757.9|208607.9|208762|208612|208755.7|208605.7|8
1633990180000|2021-10-11 22:09:40|208760|208610|208752.6|208602.6|208762|208612|208752.6|208602.6|6
1633990190000|2021-10-11 22:09:50|208753.6|208603.6|208759.8|208609.8|208768.8|208618.8|208753.6|208603.6|9
1633990200000|2021-10-11 22:10:00|208771.3|208621.3|208760.5|208610.5|208771.3|208621.3|208752.8|208602.8|15
1633990210000|2021-10-11 22:10:10|208759.4|208609.4|208759|208609|208761.9|208611.9|208755|208605|13
1633990220000|2021-10-11 22:10:20|208759.7|208609.7|208755.5|208605.5|208767.5|208617.5|208755.5|208605.5|12
1633990230000|2021-10-11 22:10:30|208755.1|208605.1|208753.1|208603.1|208760.7|208610.7|208753.1|208603.1|12
1633990240000|2021-10-11 22:10:40|208753.8|208603.8|208762|208612|208762.7|208612.7|208753.8|208603.8|8
1633990250000|2021-10-11 22:10:50|208761.1|208611.1|208756.4|208606.4|208762.7|208612.7|208754.6|208604.6|8
1633990260000|2021-10-11 22:11:00|208759.7|208609.7|208762.8|208612.8|208763|208613|208756.4|208606.4|13
1633990270000|2021-10-11 22:11:10|208763.4|208613.4|208761.9|208611.9|208763.8|208613.8|208761.1|208611.1|7
1633990280000|2021-10-11 22:11:20|208757|208607|208768.9|208618.9|208768.9|208618.9|208756|208606|16
1633990290000|2021-10-11 22:11:30|208767.7|208617.7|208765.4|208615.4|208768.7|208618.7|208765.4|208615.4|9
1633990300000|2021-10-11 22:11:40|208767.2|208617.2|208769.4|208619.4|208769.7|208619.7|208760.4|208610.4|10
1633990310000|2021-10-11 22:11:50|208768|208618|208763.4|208613.4|208768.6|208618.6|208763.4|208613.4|4
1633990320000|2021-10-11 22:12:00|208768.2|208618.2|208761.1|208611.1|208769.3|208619.3|208759.5|208609.5|12
1633990330000|2021-10-11 22:12:10|208759|208609|208769.8|208619.8|208776|208626|208759|208609|6
1633990340000|2021-10-11 22:12:20|208760.9|208610.9|208769.5|208619.5|208769.5|208619.5|208759.6|208609.6|21
1633990350000|2021-10-11 22:12:30|208768.6|208618.6|208766.2|208616.2|208770.2|208620.2|208758.1|208608.1|16
1633990360000|2021-10-11 22:12:40|208765.8|208615.8|208816.6|208666.6|208817.8|208667.8|208765.4|208615.4|22
1633990370000|2021-10-11 22:12:50|208812|208662|208816.2|208666.2|208821.9|208671.9|208811.2|208661.2|15
1633990380000|2021-10-11 22:13:00|208816.6|208666.6|208800.2|208650.2|208816.6|208666.6|208799.6|208649.6|18
1633990390000|2021-10-11 22:13:10|208808.4|208658.4|208810.8|208660.8|208810.8|208660.8|208805.5|208655.5|14
1633990400000|2021-10-11 22:13:20|208810.2|208660.2|208804.7|208654.7|208810.4|208660.4|208804.3|208654.3|16
1633990410000|2021-10-11 22:13:30|208805.8|208655.8|208801.9|208651.9|208806.3|208656.3|208801.9|208651.9|15
1633990420000|2021-10-11 22:13:40|208802.6|208652.6|208797.4|208647.4|208804.9|208654.9|208787.2|208637.2|17
1633990430000|2021-10-11 22:13:50|208798.9|208648.9|208795.2|208645.2|208798.9|208648.9|208793.7|208643.7|14
1633990440000|2021-10-11 22:14:00|208795.9|208645.9|208797.6|208647.6|208799.2|208649.2|208795.4|208645.4|13
1633990450000|2021-10-11 22:14:10|208797.1|208647.1|208795|208645|208797.4|208647.4|208791.2|208641.2|12
1633990460000|2021-10-11 22:14:20|208793.1|208643.1|208793.5|208643.5|208794.7|208644.7|208791.7|208641.7|18
1633990470000|2021-10-11 22:14:30|208792.3|208642.3|208796|208646|208798.1|208648.1|208791.3|208641.3|14
1633990480000|2021-10-11 22:14:40|208795.3|208645.3|208792.5|208642.5|208796.3|208646.3|208792.5|208642.5|8
1633990490000|2021-10-11 22:14:50|208792.6|208642.6|208795.4|208645.4|208799.7|208649.7|208785.1|208635.1|15
1633990500000|2021-10-11 22:15:00|208794.2|208644.2|208792.1|208642.1|208801.8|208651.8|208792.1|208642.1|15
1633990510000|2021-10-11 22:15:10|208793.9|208643.9|208798.5|208648.5|208801.1|208651.1|208793.9|208643.9|16
1633990520000|2021-10-11 22:15:20|208795.8|208645.8|208799.8|208649.8|208802.1|208652.1|208792.8|208642.8|15
1633990530000|2021-10-11 22:15:30|208799.9|208649.9|208804.5|208654.5|208805.7|208655.7|208799.9|208649.9|7
1633990540000|2021-10-11 22:15:40|208803.6|208653.6|208799|208649|208803.6|208653.6|208796.8|208646.8|5
1633990550000|2021-10-11 22:15:50|208799.5|208649.5|208795.9|208645.9|208807|208657|208795.9|208645.9|10
1633990560000|2021-10-11 22:16:00|208797.3|208647.3|208794.1|208644.1|208797.8|208647.8|208792.3|208642.3|10
1633990570000|2021-10-11 22:16:10|208796.2|208646.2|208795.6|208645.6|208797.2|208647.2|208793.1|208643.1|7
1633990580000|2021-10-11 22:16:20|208794|208644|208805.8|208655.8|208806.3|208656.3|208793.6|208643.6|7
1633990590000|2021-10-11 22:16:30|208804.1|208654.1|208793.3|208643.3|208805.6|208655.6|208788.2|208638.2|7
1633990600000|2021-10-11 22:16:40|208793.2|208643.2|208804.8|208654.8|208804.8|208654.8|208790|208640|8
1633990610000|2021-10-11 22:16:50|208802.1|208652.1|208803.4|208653.4|208803.4|208653.4|208801.3|208651.3|5
1633990620000|2021-10-11 22:17:00|208802.7|208652.7|208792.8|208642.8|208804.4|208654.4|208791.1|208641.1|16
1633990630000|2021-10-11 22:17:10|208791.2|208641.2|208786.4|208636.4|208795.7|208645.7|208786.4|208636.4|9
1633990640000|2021-10-11 22:17:20|208787.9|208637.9|208802.6|208652.6|208803.5|208653.5|208786.2|208636.2|11
1633990650000|2021-10-11 22:17:30|208802.3|208652.3|208795.9|208645.9|208802.3|208652.3|208794.8|208644.8|3
1633990660000|2021-10-11 22:17:40|208798.5|208648.5|208792.4|208642.4|208800.8|208650.8|208787.9|208637.9|9
1633990670000|2021-10-11 22:17:50|208793.8|208643.8|208794.2|208644.2|208797.2|208647.2|208793.8|208643.8|6
1633990680000|2021-10-11 22:18:00|208793.9|208643.9|208766.9|208616.9|208794.9|208644.9|208765.1|208615.1|19
1633990690000|2021-10-11 22:18:10|208770.9|208620.9|208770.4|208620.4|208773.1|208623.1|208764.1|208614.1|17
1633990700000|2021-10-11 22:18:20|208771.8|208621.8|208772.6|208622.6|208774.8|208624.8|208769.9|208619.9|12
1633990710000|2021-10-11 22:18:30|208772.5|208622.5|208773.3|208623.3|208775.2|208625.2|208769.3|208619.3|12
1633990720000|2021-10-11 22:18:40|208773.7|208623.7|208771.9|208621.9|208774.5|208624.5|208771.9|208621.9|5
1633990730000|2021-10-11 22:18:50|208773|208623|208771.9|208621.9|208774.7|208624.7|208771.8|208621.8|11
1633990740000|2021-10-11 22:19:00|208772|208622|208769.5|208619.5|208778.7|208628.7|208768.2|208618.2|14
1633990750000|2021-10-11 22:19:10|208771|208621|208769.6|208619.6|208772.7|208622.7|208769.4|208619.4|13
1633990760000|2021-10-11 22:19:20|208770.2|208620.2|208787.9|208637.9|208787.9|208637.9|208765.1|208615.1|16
1633990770000|2021-10-11 22:19:30|208787.5|208637.5|208771|208621|208788|208638|208770.9|208620.9|14
1633990780000|2021-10-11 22:19:40|208772.3|208622.3|208772.3|208622.3|208773.8|208623.8|208769.8|208619.8|13
1633990790000|2021-10-11 22:19:50|208774.6|208624.6|208775.8|208625.8|208775.8|208625.8|208773.4|208623.4|7
1633990800000|2021-10-11 22:20:00|208775.7|208625.7|208777|208627|208777|208627|208772.5|208622.5|8
1633990810000|2021-10-11 22:20:10|208777.4|208627.4|208773.5|208623.5|208777.4|208627.4|208770.4|208620.4|5
1633990820000|2021-10-11 22:20:20|208766.3|208616.3|208775.3|208625.3|208775.6|208625.6|208766.3|208616.3|5
1633990830000|2021-10-11 22:20:30|208774.9|208624.9|208770.6|208620.6|208774.9|208624.9|208768.8|208618.8|8
1633990840000|2021-10-11 22:20:40|208771.3|208621.3|208766.8|208616.8|208772.9|208622.9|208764|208614|13
1633990850000|2021-10-11 22:20:50|208766.9|208616.9|208768.7|208618.7|208774.5|208624.5|208766.9|208616.9|9
1633990860000|2021-10-11 22:21:00|208769.6|208619.6|208763.4|208613.4|208769.9|208619.9|208756.4|208606.4|15
1633990870000|2021-10-11 22:21:10|208763.9|208613.9|208758.1|208608.1|208767.5|208617.5|208756.3|208606.3|11
1633990880000|2021-10-11 22:21:20|208759.1|208609.1|208758.7|208608.7|208762.7|208612.7|208757.9|208607.9|8
1633990890000|2021-10-11 22:21:30|208759.9|208609.9|208768.5|208618.5|208769.5|208619.5|208759.9|208609.9|10
1633990900000|2021-10-11 22:21:40|208768.6|208618.6|208760.8|208610.8|208768.7|208618.7|208759.2|208609.2|7
1633990910000|2021-10-11 22:21:50|208761.9|208611.9|208766.9|208616.9|208766.9|208616.9|208761.9|208611.9|8
1633990920000|2021-10-11 22:22:00|208763.1|208613.1|208773.7|208623.7|208773.7|208623.7|208763.1|208613.1|12
1633990930000|2021-10-11 22:22:10|208774.2|208624.2|208772.9|208622.9|208775.2|208625.2|208767.3|208617.3|9
1633990940000|2021-10-11 22:22:20|208773|208623|208772.7|208622.7|208775.6|208625.6|208769.3|208619.3|9
1633990950000|2021-10-11 22:22:30|208776.2|208626.2|208776.2|208626.2|208776.3|208626.3|208768.1|208618.1|8
1633990960000|2021-10-11 22:22:40|208776.6|208626.6|208765.7|208615.7|208776.6|208626.6|208765.7|208615.7|7
1633990970000|2021-10-11 22:22:50|208767|208617|208752|208602|208777.1|208627.1|208749.1|208599.1|6
1633990980000|2021-10-11 22:23:00|208769.3|208619.3|208781.7|208631.7|208786.5|208636.5|208769.3|208619.3|12
1633990990000|2021-10-11 22:23:10|208777.3|208627.3|208779|208629|208779|208629|208776.4|208626.4|6
1633991000000|2021-10-11 22:23:20|208783.1|208633.1|208781.4|208631.4|208783.1|208633.1|208780.3|208630.3|7
1633991010000|2021-10-11 22:23:30|208772.9|208622.9|208770.5|208620.5|208774.2|208624.2|208770.5|208620.5|5
1633991020000|2021-10-11 22:23:40|208770.8|208620.8|208774.4|208624.4|208774.4|208624.4|208770.8|208620.8|6
1633991030000|2021-10-11 22:23:50|208773.4|208623.4|208765.8|208615.8|208777.7|208627.7|208765.8|208615.8|10
1633991040000|2021-10-11 22:24:00|208768.4|208618.4|208780|208630|208781.9|208631.9|208768.4|208618.4|12
1633991050000|2021-10-11 22:24:10|208779.7|208629.7|208772.2|208622.2|208779.7|208629.7|208772.2|208622.2|5
1633991060000|2021-10-11 22:24:20|208774.6|208624.6|208785.1|208635.1|208785.1|208635.1|208774.6|208624.6|5
1633991070000|2021-10-11 22:24:30|208781.3|208631.3|208780.8|208630.8|208783.6|208633.6|208777.2|208627.2|15
1633991080000|2021-10-11 22:24:40|208777.8|208627.8|208771.6|208621.6|208777.8|208627.8|208770.3|208620.3|11
1633991090000|2021-10-11 22:24:50|208772.2|208622.2|208773.2|208623.2|208777.5|208627.5|208766.4|208616.4|7
1633991100000|2021-10-11 22:25:00|208772.5|208622.5|208777|208627|208777.6|208627.6|208772.5|208622.5|5
1633991110000|2021-10-11 22:25:10|208775|208625|208776.3|208626.3|208778.9|208628.9|208773.1|208623.1|6
1633991120000|2021-10-11 22:25:20|208774.6|208624.6|208771|208621|208775.9|208625.9|208770.7|208620.7|8
1633991130000|2021-10-11 22:25:30|208770|208620|208771.3|208621.3|208776.5|208626.5|208770|208620|8
1633991140000|2021-10-11 22:25:40|208771.6|208621.6|208764.5|208614.5|208773.8|208623.8|208764.1|208614.1|6
1633991150000|2021-10-11 22:25:50|208766.2|208616.2|208771.1|208621.1|208774.1|208624.1|208766.2|208616.2|4
1633991160000|2021-10-11 22:26:00|208769.7|208619.7|208775.6|208625.6|208776|208626|208769.7|208619.7|6
1633991170000|2021-10-11 22:26:10|208776|208626|208791|208641|208791|208641|208769.8|208619.8|6
1633991180000|2021-10-11 22:26:20|208779.9|208629.9|208781.4|208631.4|208783.9|208633.9|208778.3|208628.3|6
1633991190000|2021-10-11 22:26:30|208787.6|208637.6|208762.3|208612.3|208787.6|208637.6|208762.3|208612.3|6
1633991200000|2021-10-11 22:26:40|208767.2|208617.2|208780.5|208630.5|208781|208631|208758.8|208608.8|9
1633991210000|2021-10-11 22:26:50|208779.3|208629.3|208777.6|208627.6|208782.7|208632.7|208777.6|208627.6|11
1633991220000|2021-10-11 22:27:00|208779|208629|208780.5|208630.5|208782|208632|208779|208629|6
1633991230000|2021-10-11 22:27:10|208780.2|208630.2|208776.7|208626.7|208780.2|208630.2|208772.5|208622.5|5
1633991240000|2021-10-11 22:27:20|208776.4|208626.4|208775.4|208625.4|208788.4|208638.4|208761.6|208611.6|17
1633991250000|2021-10-11 22:27:30|208779.6|208629.6|208780.2|208630.2|208794|208644|208771.9|208621.9|15
1633991260000|2021-10-11 22:27:40|208780|208630|208780.7|208630.7|208783|208633|208780|208630|7
1633991270000|2021-10-11 22:27:50|208786.3|208636.3|208782.5|208632.5|208786.3|208636.3|208781.5|208631.5|6
1633991280000|2021-10-11 22:28:00|208784.4|208634.4|208776.7|208626.7|208784.4|208634.4|208776.7|208626.7|8
1633991290000|2021-10-11 22:28:10|208751.1|208601.1|208773.2|208623.2|208784.1|208634.1|208751.1|208601.1|12
1633991300000|2021-10-11 22:28:20|208770.1|208620.1|208773.7|208623.7|208773.8|208623.8|208768.4|208618.4|20
1633991310000|2021-10-11 22:28:30|208770.3|208620.3|208775.9|208625.9|208779.2|208629.2|208770.3|208620.3|20
1633991320000|2021-10-11 22:28:40|208774.4|208624.4|208776.4|208626.4|208779.1|208629.1|208774.4|208624.4|14
1633991330000|2021-10-11 22:28:50|208775.4|208625.4|208779|208629|208779.1|208629.1|208773.5|208623.5|13
1633991340000|2021-10-11 22:29:00|208779.2|208629.2|208780.4|208630.4|208780.4|208630.4|208775.9|208625.9|9
1633991350000|2021-10-11 22:29:10|208779.4|208629.4|208781.7|208631.7|208781.7|208631.7|208778.4|208628.4|7
1633991360000|2021-10-11 22:29:20|208781.9|208631.9|208783.9|208633.9|208784.3|208634.3|208781.9|208631.9|5
1633991370000|2021-10-11 22:29:30|208779.2|208629.2|208781.1|208631.1|208781.1|208631.1|208775.8|208625.8|7
1633991380000|2021-10-11 22:29:40|208778.8|208628.8|208781|208631|208783|208633|208766.6|208616.6|7
1633991390000|2021-10-11 22:29:50|208782.1|208632.1|208775.3|208625.3|208789.8|208639.8|208775.3|208625.3|5
1633991400000|2021-10-11 22:30:00|208778.3|208628.3|208777.5|208627.5|208780.1|208630.1|208773.7|208623.7|13
1633991410000|2021-10-11 22:30:10|208777.2|208627.2|208772.3|208622.3|208781.2|208631.2|208772.2|208622.2|8
1633991420000|2021-10-11 22:30:20|208772.1|208622.1|208773.4|208623.4|208773.9|208623.9|208772.1|208622.1|5
1633991430000|2021-10-11 22:30:30|208774.1|208624.1|208777.7|208627.7|208777.7|208627.7|208772.1|208622.1|5
1633991440000|2021-10-11 22:30:40|208776.4|208626.4|208776.1|208626.1|208783.8|208633.8|208776.1|208626.1|6
1633991450000|2021-10-11 22:30:50|208773|208623|208772.5|208622.5|208773.7|208623.7|208772.4|208622.4|6
1633991460000|2021-10-11 22:31:00|208771.2|208621.2|208763.8|208613.8|208771.2|208621.2|208760.3|208610.3|16
1633991470000|2021-10-11 22:31:10|208762.5|208612.5|208763|208613|208763|208613|208758.9|208608.9|16
1633991480000|2021-10-11 22:31:20|208761.5|208611.5|208761.3|208611.3|208762.5|208612.5|208760.3|208610.3|11
1633991490000|2021-10-11 22:31:30|208761.2|208611.2|208751.8|208601.8|208761.2|208611.2|208742.4|208592.4|12
1633991500000|2021-10-11 22:31:40|208757.7|208607.7|208743.8|208593.8|208757.7|208607.7|208743.6|208593.6|20
1633991510000|2021-10-11 22:31:50|208746.9|208596.9|208746.9|208596.9|208748.9|208598.9|208746.9|208596.9|14
1633991520000|2021-10-11 22:32:00|208746.7|208596.7|208749.5|208599.5|208751.3|208601.3|208746.4|208596.4|10
1633991530000|2021-10-11 22:32:10|208749.3|208599.3|208749.8|208599.8|208754.4|208604.4|208749.3|208599.3|11
1633991540000|2021-10-11 22:32:20|208745.2|208595.2|208732.8|208582.8|208749.4|208599.4|208732.6|208582.6|11
1633991550000|2021-10-11 22:32:30|208735.1|208585.1|208747.8|208597.8|208750.6|208600.6|208733.3|208583.3|11
1633991560000|2021-10-11 22:32:40|208747.4|208597.4|208744.3|208594.3|208748.4|208598.4|208743.1|208593.1|9
1633991570000|2021-10-11 22:32:50|208745.4|208595.4|208752.8|208602.8|208752.8|208602.8|208743.7|208593.7|6
1633991580000|2021-10-11 22:33:00|208751.4|208601.4|208749.5|208599.5|208752.1|208602.1|208749|208599|9
1633991590000|2021-10-11 22:33:10|208749.7|208599.7|208728|208578|208750.6|208600.6|208728|208578|8
1633991600000|2021-10-11 22:33:20|208734.3|208584.3|208744.4|208594.4|208748|208598|208734.3|208584.3|12
1633991610000|2021-10-11 22:33:30|208745.8|208595.8|208741.9|208591.9|208745.8|208595.8|208741.9|208591.9|4
1633991620000|2021-10-11 22:33:40|208743.6|208593.6|208742.7|208592.7|208745.5|208595.5|208741.7|208591.7|9
1633991630000|2021-10-11 22:33:50|208743.4|208593.4|208741.7|208591.7|208751.6|208601.6|208741.7|208591.7|6
1633991640000|2021-10-11 22:34:00|208743.5|208593.5|208746.9|208596.9|208748.1|208598.1|208740.1|208590.1|10
1633991650000|2021-10-11 22:34:10|208747.7|208597.7|208740.7|208590.7|208749.1|208599.1|208738.2|208588.2|12
1633991660000|2021-10-11 22:34:20|208743.2|208593.2|208746.8|208596.8|208747.5|208597.5|208742.9|208592.9|6
1633991670000|2021-10-11 22:34:30|208747.4|208597.4|208744.6|208594.6|208748.3|208598.3|208744.1|208594.1|10
1633991680000|2021-10-11 22:34:40|208743.4|208593.4|208739.8|208589.8|208743.4|208593.4|208738.8|208588.8|7
1633991690000|2021-10-11 22:34:50|208742.3|208592.3|208750.3|208600.3|208750.3|208600.3|208742.2|208592.2|6
1633991700000|2021-10-11 22:35:00|208743|208593|208750.1|208600.1|208753.3|208603.3|208725.9|208575.9|17
1633991710000|2021-10-11 22:35:10|208751|208601|208756.7|208606.7|208756.8|208606.8|208751|208601|15
1633991720000|2021-10-11 22:35:20|208757.4|208607.4|208757.4|208607.4|208759|208609|208756.5|208606.5|6
1633991730000|2021-10-11 22:35:30|208757|208607|208749.2|208599.2|208758.1|208608.1|208748.8|208598.8|7
1633991740000|2021-10-11 22:35:40|208750.7|208600.7|208752.4|208602.4|208753.9|208603.9|208750.7|208600.7|7
1633991750000|2021-10-11 22:35:50|208752.2|208602.2|208752.8|208602.8|208753.2|208603.2|208749|208599|9
1633991760000|2021-10-11 22:36:00|208754.1|208604.1|208752.9|208602.9|208754.1|208604.1|208744.9|208594.9|15
1633991770000|2021-10-11 22:36:10|208753.5|208603.5|208754.3|208604.3|208754.6|208604.6|208749.1|208599.1|12
1633991780000|2021-10-11 22:36:20|208753.1|208603.1|208754.7|208604.7|208754.7|208604.7|208753.1|208603.1|10
1633991790000|2021-10-11 22:36:30|208753.6|208603.6|208753.3|208603.3|208755.1|208605.1|208751.1|208601.1|7
1633991800000|2021-10-11 22:36:40|208748.4|208598.4|208747.2|208597.2|208754.2|208604.2|208747.2|208597.2|9
1633991810000|2021-10-11 22:36:50|208750.3|208600.3|208750|208600|208752.2|208602.2|208746.6|208596.6|6
1633991820000|2021-10-11 22:37:00|208751.8|208601.8|208752.5|208602.5|208758.2|208608.2|208750.4|208600.4|13
1633991830000|2021-10-11 22:37:10|208751.7|208601.7|208743.6|208593.6|208751.7|208601.7|208739.5|208589.5|20
1633991840000|2021-10-11 22:37:20|208743|208593|208742.8|208592.8|208744.6|208594.6|208741|208591|9
1633991850000|2021-10-11 22:37:30|208748.1|208598.1|208751.4|208601.4|208752.1|208602.1|208746.9|208596.9|8
1633991860000|2021-10-11 22:37:40|208750.3|208600.3|208741.5|208591.5|208750.3|208600.3|208737.4|208587.4|10
1633991870000|2021-10-11 22:37:50|208739.9|208589.9|208749.2|208599.2|208751.2|208601.2|208739.9|208589.9|9
1633991880000|2021-10-11 22:38:00|208748.8|208598.8|208752.6|208602.6|208752.6|208602.6|208748.8|208598.8|9
1633991890000|2021-10-11 22:38:10|208751.8|208601.8|208754.7|208604.7|208755|208605|208751|208601|10
1633991900000|2021-10-11 22:38:20|208754.2|208604.2|208754.2|208604.2|208754.2|208604.2|208754.2|208604.2|1
1633991910000|2021-10-11 22:38:30|208752|208602|208739.6|208589.6|208752|208602|208728.7|208578.7|12
1633991920000|2021-10-11 22:38:40|208743|208593|208747.7|208597.7|208750|208600|208742.3|208592.3|10
1633991930000|2021-10-11 22:38:50|208748.5|208598.5|208749.3|208599.3|208750.2|208600.2|208748.5|208598.5|4
1633991940000|2021-10-11 22:39:00|208748.7|208598.7|208746.5|208596.5|208750.2|208600.2|208739.9|208589.9|15
1633991950000|2021-10-11 22:39:10|208743.2|208593.2|208751.8|208601.8|208751.8|208601.8|208738.2|208588.2|17
1633991960000|2021-10-11 22:39:20|208750.2|208600.2|208749.9|208599.9|208751.8|208601.8|208749.9|208599.9|8
1633991970000|2021-10-11 22:39:30|208749.6|208599.6|208742.2|208592.2|208756.8|208606.8|208740|208590|10
1633991980000|2021-10-11 22:39:40|208743.7|208593.7|208748.7|208598.7|208749.4|208599.4|208741|208591|15
1633991990000|2021-10-11 22:39:50|208748.5|208598.5|208745.9|208595.9|208749.2|208599.2|208744.9|208594.9|9
1633992000000|2021-10-11 22:40:00|208746.3|208596.3|208753.6|208603.6|208753.6|208603.6|208746.3|208596.3|11
1633992010000|2021-10-11 22:40:10|208755.7|208605.7|208753.7|208603.7|208755.7|208605.7|208753.6|208603.6|8
1633992020000|2021-10-11 22:40:20|208754.5|208604.5|208753.7|208603.7|208755.8|208605.8|208753.6|208603.6|7
1633992030000|2021-10-11 22:40:30|208748.8|208598.8|208738.4|208588.4|208752.9|208602.9|208734.8|208584.8|7
1633992040000|2021-10-11 22:40:40|208747|208597|208745.2|208595.2|208753.9|208603.9|208745.2|208595.2|6
1633992050000|2021-10-11 22:40:50|208749.8|208599.8|208740.6|208590.6|208751.5|208601.5|208740.6|208590.6|5
1633992060000|2021-10-11 22:41:00|208745.4|208595.4|208749.9|208599.9|208753|208603|208745.4|208595.4|12
1633992070000|2021-10-11 22:41:10|208749.5|208599.5|208749.3|208599.3|208750.5|208600.5|208744.9|208594.9|8
1633992080000|2021-10-11 22:41:20|208750.2|208600.2|208740.8|208590.8|208753.7|208603.7|208740.8|208590.8|7
1633992090000|2021-10-11 22:41:30|208742.3|208592.3|208727.1|208577.1|208742.9|208592.9|208727.1|208577.1|7
1633992100000|2021-10-11 22:41:40|208739.6|208589.6|208753.2|208603.2|208753.3|208603.3|208739.6|208589.6|4
1633992110000|2021-10-11 22:41:50|208753.4|208603.4|208739.4|208589.4|208753.4|208603.4|208736|208586|14
1633992120000|2021-10-11 22:42:00|208742.4|208592.4|208741.4|208591.4|208743.6|208593.6|208734.9|208584.9|11
1633992130000|2021-10-11 22:42:10|208741.8|208591.8|208759.1|208609.1|208759.9|208609.9|208741.8|208591.8|16
1633992140000|2021-10-11 22:42:20|208759.3|208609.3|208757.9|208607.9|208759.3|208609.3|208757.5|208607.5|6
1633992150000|2021-10-11 22:42:30|208758.5|208608.5|208755.4|208605.4|208758.9|208608.9|208755.4|208605.4|9
1633992160000|2021-10-11 22:42:40|208755.6|208605.6|208753.7|208603.7|208755.8|208605.8|208753.1|208603.1|8
1633992170000|2021-10-11 22:42:50|208753.4|208603.4|208754.2|208604.2|208754.2|208604.2|208744.1|208594.1|9
1633992180000|2021-10-11 22:43:00|208755.7|208605.7|208745.5|208595.5|208755.7|208605.7|208742.8|208592.8|4
1633992190000|2021-10-11 22:43:10|208741.9|208591.9|208751.6|208601.6|208751.6|208601.6|208740|208590|8
1633992200000|2021-10-11 22:43:20|208752.8|208602.8|208743.7|208593.7|208752.9|208602.9|208743.7|208593.7|6
1633992210000|2021-10-11 22:43:30|208748.2|208598.2|208749.5|208599.5|208752.9|208602.9|208748.2|208598.2|8
1633992220000|2021-10-11 22:43:40|208751.6|208601.6|208746.8|208596.8|208751.6|208601.6|208743.1|208593.1|7
1633992230000|2021-10-11 22:43:50|208748.3|208598.3|208746.5|208596.5|208751.2|208601.2|208742.6|208592.6|7
1633992240000|2021-10-11 22:44:00|208748.5|208598.5|208742.6|208592.6|208749.8|208599.8|208734.9|208584.9|8
1633992250000|2021-10-11 22:44:10|208747.4|208597.4|208750.1|208600.1|208752|208602|208747.4|208597.4|6
1633992260000|2021-10-11 22:44:20|208749.9|208599.9|208745.9|208595.9|208749.9|208599.9|208745.9|208595.9|6
1633992270000|2021-10-11 22:44:30|208744.7|208594.7|208745|208595|208747.7|208597.7|208741.3|208591.3|7
1633992280000|2021-10-11 22:44:40|208751.6|208601.6|208747.3|208597.3|208753.4|208603.4|208746.9|208596.9|6
1633992290000|2021-10-11 22:44:50|208748.5|208598.5|208747.7|208597.7|208751.1|208601.1|208747.7|208597.7|5
1633992300000|2021-10-11 22:45:00|208748.4|208598.4|208739.1|208589.1|208751.1|208601.1|208733|208583|8
1633992310000|2021-10-11 22:45:10|208752.3|208602.3|208743|208593|208752.3|208602.3|208743|208593|4
1633992320000|2021-10-11 22:45:20|208746.6|208596.6|208744|208594|208748.3|208598.3|208724.7|208574.7|12
1633992330000|2021-10-11 22:45:30|208745.8|208595.8|208732.3|208582.3|208745.8|208595.8|208732.3|208582.3|12
1633992340000|2021-10-11 22:45:40|208737.6|208587.6|208741.8|208591.8|208745.9|208595.9|208737.6|208587.6|15
1633992350000|2021-10-11 22:45:50|208742.1|208592.1|208732.1|208582.1|208747.2|208597.2|208732.1|208582.1|9
1633992360000|2021-10-11 22:46:00|208737.8|208587.8|208730.5|208580.5|208739.2|208589.2|208730.5|208580.5|6
1633992370000|2021-10-11 22:46:10|208734|208584|208742.3|208592.3|208744.4|208594.4|208723.6|208573.6|8
1633992380000|2021-10-11 22:46:20|208747.2|208597.2|208756.5|208606.5|208756.9|208606.9|208710|208560|20
1633992390000|2021-10-11 22:46:30|208755.4|208605.4|208760.3|208610.3|208760.9|208610.9|208755.4|208605.4|17
1633992400000|2021-10-11 22:46:40|208761.1|208611.1|208760.6|208610.6|208761.1|208611.1|208759.4|208609.4|9
1633992410000|2021-10-11 22:46:50|208761.1|208611.1|208764|208614|208766|208616|208751.8|208601.8|13
1633992420000|2021-10-11 22:47:00|208763.1|208613.1|208762|208612|208763.3|208613.3|208740.6|208590.6|14
1633992430000|2021-10-11 22:47:10|208761.6|208611.6|208755|208605|208762.7|208612.7|208755|208605|8
1633992440000|2021-10-11 22:47:20|208756.1|208606.1|208745|208595|208758.6|208608.6|208745|208595|11
1633992450000|2021-10-11 22:47:30|208747|208597|208753.2|208603.2|208756.3|208606.3|208747|208597|9
1633992460000|2021-10-11 22:47:40|208753.4|208603.4|208742.1|208592.1|208755.5|208605.5|208742.1|208592.1|9
1633992470000|2021-10-11 22:47:50|208744.1|208594.1|208743.7|208593.7|208749.2|208599.2|208736.2|208586.2|11
1633992480000|2021-10-11 22:48:00|208750|208600|208756|208606|208760.5|208610.5|208742.1|208592.1|6
1633992490000|2021-10-11 22:48:10|208755.8|208605.8|208756.7|208606.7|208756.7|208606.7|208744.4|208594.4|12
1633992500000|2021-10-11 22:48:20|208755.7|208605.7|208752.1|208602.1|208755.7|208605.7|208747.1|208597.1|11
1633992510000|2021-10-11 22:48:30|208753|208603|208748.7|208598.7|208753.2|208603.2|208746.3|208596.3|10
1633992520000|2021-10-11 22:48:40|208746.3|208596.3|208759.6|208609.6|208766|208616|208746.3|208596.3|14
1633992530000|2021-10-11 22:48:50|208760.8|208610.8|208753.1|208603.1|208760.8|208610.8|208751.2|208601.2|11
1633992540000|2021-10-11 22:49:00|208756.2|208606.2|208754.4|208604.4|208760.3|208610.3|208754.4|208604.4|10
1633992550000|2021-10-11 22:49:10|208753.7|208603.7|208774.1|208624.1|208774.1|208624.1|208748.8|208598.8|17
1633992560000|2021-10-11 22:49:20|208774.2|208624.2|208807.7|208657.7|208809.7|208659.7|208773.2|208623.2|20
1633992570000|2021-10-11 22:49:30|208807.1|208657.1|208804.7|208654.7|208809.9|208659.9|208804.7|208654.7|17
1633992580000|2021-10-11 22:49:40|208805|208655|208806.4|208656.4|208810.4|208660.4|208805|208655|12
1633992590000|2021-10-11 22:49:50|208807|208657|208804.8|208654.8|208808.4|208658.4|208804.5|208654.5|11
1633992600000|2021-10-11 22:50:00|208806.2|208656.2|208802.7|208652.7|208807|208657|208801|208651|26
1633992610000|2021-10-11 22:50:10|208802.9|208652.9|208804.1|208654.1|208804.1|208654.1|208800.6|208650.6|27
1633992620000|2021-10-11 22:50:20|208803.8|208653.8|208807.7|208657.7|208807.7|208657.7|208800.7|208650.7|21
1633992630000|2021-10-11 22:50:30|208805.9|208655.9|208804.4|208654.4|208807.7|208657.7|208803|208653|8
1633992640000|2021-10-11 22:50:40|208803.9|208653.9|208801.7|208651.7|208803.9|208653.9|208800.3|208650.3|3
1633992650000|2021-10-11 22:50:50|208803.8|208653.8|208800.7|208650.7|208803.8|208653.8|208798.7|208648.7|7
1633992660000|2021-10-11 22:51:00|208806.8|208656.8|208801.1|208651.1|208807.7|208657.7|208801.1|208651.1|14
1633992670000|2021-10-11 22:51:10|208802.9|208652.9|208801.9|208651.9|208806.9|208656.9|208798.6|208648.6|14
1633992680000|2021-10-11 22:51:20|208802.3|208652.3|208808.6|208658.6|208809|208659|208802.3|208652.3|5
1633992690000|2021-10-11 22:51:30|208809|208659|208798|208648|208809|208659|208797|208647|12
1633992700000|2021-10-11 22:51:40|208802.6|208652.6|208806.4|208656.4|208806.6|208656.6|208800.8|208650.8|4
1633992710000|2021-10-11 22:51:50|208805.9|208655.9|208806.1|208656.1|208807.5|208657.5|208805.9|208655.9|6
1633992720000|2021-10-11 22:52:00|208807.3|208657.3|208801.9|208651.9|208807.3|208657.3|208801.1|208651.1|5
1633992730000|2021-10-11 22:52:10|208803.7|208653.7|208803.1|208653.1|208807.4|208657.4|208802.9|208652.9|9
1633992740000|2021-10-11 22:52:20|208802.8|208652.8|208794.3|208644.3|208804|208654|208794.3|208644.3|6
1633992750000|2021-10-11 22:52:30|208795.1|208645.1|208808.2|208658.2|208808.2|208658.2|208795.1|208645.1|8
1633992760000|2021-10-11 22:52:40|208807.3|208657.3|208806.7|208656.7|208807.3|208657.3|208806.4|208656.4|5
1633992770000|2021-10-11 22:52:50|208804.5|208654.5|208810.6|208660.6|208810.6|208660.6|208802.5|208652.5|5
1633992780000|2021-10-11 22:53:00|208807.4|208657.4|208807.9|208657.9|208809.6|208659.6|208799.5|208649.5|12
1633992790000|2021-10-11 22:53:10|208807.6|208657.6|208805.9|208655.9|208811.1|208661.1|208803|208653|10
1633992800000|2021-10-11 22:53:20|208805.2|208655.2|208800.4|208650.4|208805.2|208655.2|208794.4|208644.4|3
1633992810000|2021-10-11 22:53:30|208795.3|208645.3|208798.5|208648.5|208802|208652|208795.3|208645.3|9
1633992820000|2021-10-11 22:53:40|208799.7|208649.7|208799.7|208649.7|208806.9|208656.9|208799.7|208649.7|9
1633992830000|2021-10-11 22:53:50|208801.1|208651.1|208801|208651|208801.3|208651.3|208796.4|208646.4|7
1633992840000|2021-10-11 22:54:00|208799.3|208649.3|208803.8|208653.8|208807.1|208657.1|208798.3|208648.3|11
1633992850000|2021-10-11 22:54:10|208803.2|208653.2|208796.4|208646.4|208803.2|208653.2|208796.4|208646.4|5
1633992860000|2021-10-11 22:54:20|208800.9|208650.9|208807.4|208657.4|208807.4|208657.4|208800.9|208650.9|9
1633992870000|2021-10-11 22:54:30|208806|208656|208805.9|208655.9|208810.6|208660.6|208805.5|208655.5|11
1633992880000|2021-10-11 22:54:40|208805.5|208655.5|208808.3|208658.3|208808.7|208658.7|208805.3|208655.3|10
1633992890000|2021-10-11 22:54:50|208803.5|208653.5|208809.9|208659.9|208812.5|208662.5|208802.6|208652.6|11
1633992900000|2021-10-11 22:55:00|208800.5|208650.5|208836.3|208686.3|208836.3|208686.3|208800.5|208650.5|18
1633992910000|2021-10-11 22:55:10|208839.8|208689.8|208817.5|208667.5|208840.3|208690.3|208817.5|208667.5|18
1633992920000|2021-10-11 22:55:20|208816.9|208666.9|208815.9|208665.9|208818.8|208668.8|208815.6|208665.6|13
1633992930000|2021-10-11 22:55:30|208815.4|208665.4|208819.3|208669.3|208820.1|208670.1|208815.4|208665.4|12
1633992940000|2021-10-11 22:55:40|208818.4|208668.4|208808.3|208658.3|208821.4|208671.4|208807.3|208657.3|13
1633992950000|2021-10-11 22:55:50|208808.7|208658.7|208811.7|208661.7|208816.9|208666.9|208808.5|208658.5|13
1633992960000|2021-10-11 22:56:00|208817|208667|208811.9|208661.9|208817.1|208667.1|208810.1|208660.1|12
1633992970000|2021-10-11 22:56:10|208810.5|208660.5|208808.6|208658.6|208815.9|208665.9|208808.6|208658.6|11
1633992980000|2021-10-11 22:56:20|208808.2|208658.2|208811.9|208661.9|208812.1|208662.1|208807.7|208657.7|9
1633992990000|2021-10-11 22:56:30|208808.8|208658.8|208806.9|208656.9|208813.4|208663.4|208803.5|208653.5|11
1633993000000|2021-10-11 22:56:40|208809.2|208659.2|208799.4|208649.4|208817.3|208667.3|208799.4|208649.4|14
1633993010000|2021-10-11 22:56:50|208803.8|208653.8|208840.1|208690.1|208849.7|208699.7|208803.7|208653.7|20
1633993020000|2021-10-11 22:57:00|208840.6|208690.6|208840.1|208690.1|208842.2|208692.2|208833.8|208683.8|24
1633993030000|2021-10-11 22:57:10|208841|208691|208821.5|208671.5|208841.2|208691.2|208813.1|208663.1|23
1633993040000|2021-10-11 22:57:20|208820.1|208670.1|208821.4|208671.4|208821.6|208671.6|208820.1|208670.1|12
1633993050000|2021-10-11 22:57:30|208821.1|208671.1|208828.5|208678.5|208846|208696|208821.1|208671.1|20
1633993060000|2021-10-11 22:57:40|208827.7|208677.7|208817.6|208667.6|208841.8|208691.8|208817.6|208667.6|23
1633993070000|2021-10-11 22:57:50|208817|208667|208818.4|208668.4|208821.4|208671.4|208815.6|208665.6|20
1633993080000|2021-10-11 22:58:00|208818.3|208668.3|208818.4|208668.4|208818.4|208668.4|208812.9|208662.9|17
1633993090000|2021-10-11 22:58:10|208814.8|208664.8|208809.4|208659.4|208817|208667|208809.4|208659.4|13
1633993100000|2021-10-11 22:58:20|208809.8|208659.8|208810.2|208660.2|208811.6|208661.6|208805.1|208655.1|9
1633993110000|2021-10-11 22:58:30|208809|208659|208807.9|208657.9|208809.6|208659.6|208807.1|208657.1|6
1633993120000|2021-10-11 22:58:40|208807.4|208657.4|208807.5|208657.5|208809.8|208659.8|208806.7|208656.7|6
1633993130000|2021-10-11 22:58:50|208808|208658|208812.5|208662.5|208814.6|208664.6|208806.8|208656.8|12
1633993140000|2021-10-11 22:59:00|208814.1|208664.1|208811.9|208661.9|208814.1|208664.1|208810.9|208660.9|6
1633993150000|2021-10-11 22:59:10|208810.8|208660.8|208805.4|208655.4|208811.4|208661.4|208805.4|208655.4|6
1633993160000|2021-10-11 22:59:20|208811.7|208661.7|208812.6|208662.6|208813.7|208663.7|208808.5|208658.5|6
1633993170000|2021-10-11 22:59:30|208811.5|208661.5|208811.2|208661.2|208811.5|208661.5|208808.5|208658.5|6
1633993180000|2021-10-11 22:59:40|208807.9|208657.9|208811.4|208661.4|208813.3|208663.3|208807.4|208657.4|6
1633993190000|2021-10-11 22:59:50|208811|208661|208811.2|208661.2|208812.6|208662.6|208811|208661|9
1633993200000|2021-10-11 23:00:00|208811.9|208661.9|208811.9|208661.9|208815.3|208665.3|208806.6|208656.6|14
1633993210000|2021-10-11 23:00:10|208810.5|208660.5|208810.8|208660.8|208814.4|208664.4|208810.4|208660.4|9
1633993220000|2021-10-11 23:00:20|208810.7|208660.7|208809.3|208659.3|208810.7|208660.7|208808.1|208658.1|7
1633993230000|2021-10-11 23:00:30|208809.5|208659.5|208807.5|208657.5|208809.5|208659.5|208807.5|208657.5|8
1633993240000|2021-10-11 23:00:40|208807.3|208657.3|208805.5|208655.5|208808.2|208658.2|208805.5|208655.5|8
1633993250000|2021-10-11 23:00:50|208805.3|208655.3|208811.4|208661.4|208811.4|208661.4|208804.9|208654.9|5
1633993260000|2021-10-11 23:01:00|208811.2|208661.2|208805.7|208655.7|208811.2|208661.2|208804.8|208654.8|16
1633993270000|2021-10-11 23:01:10|208806.3|208656.3|208802|208652|208810.8|208660.8|208802|208652|16
1633993280000|2021-10-11 23:01:20|208801.9|208651.9|208797.7|208647.7|208801.9|208651.9|208793.5|208643.5|18
1633993290000|2021-10-11 23:01:30|208797|208647|208791.4|208641.4|208797|208647|208791|208641|15
1633993300000|2021-10-11 23:01:40|208798.3|208648.3|208792.9|208642.9|208798.3|208648.3|208792.9|208642.9|5
1633993310000|2021-10-11 23:01:50|208792.7|208642.7|208801.7|208651.7|208802.6|208652.6|208792.7|208642.7|10
1633993320000|2021-10-11 23:02:00|208795|208645|208798.7|208648.7|208805.7|208655.7|208795|208645|12
1633993330000|2021-10-11 23:02:10|208799|208649|208805.3|208655.3|208808.3|208658.3|208799|208649|16
1633993340000|2021-10-11 23:02:20|208802.9|208652.9|208804.7|208654.7|208806.2|208656.2|208802.9|208652.9|9
1633993350000|2021-10-11 23:02:30|208804.4|208654.4|208809|208659|208809|208659|208804.4|208654.4|7
1633993360000|2021-10-11 23:02:40|208809.2|208659.2|208813.2|208663.2|208814.3|208664.3|208809.2|208659.2|8
1633993370000|2021-10-11 23:02:50|208812.1|208662.1|208809|208659|208812.1|208662.1|208806.1|208656.1|14
1633993380000|2021-10-11 23:03:00|208808.5|208658.5|208806|208656|208809|208659|208805.2|208655.2|12
1633993390000|2021-10-11 23:03:10|208806.8|208656.8|208805.7|208655.7|208806.8|208656.8|208805.7|208655.7|4
1633993400000|2021-10-11 23:03:20|208806.5|208656.5|208807.6|208657.6|208807.8|208657.8|208805.9|208655.9|8
1633993410000|2021-10-11 23:03:30|208813.7|208663.7|208810.1|208660.1|208813.7|208663.7|208809.9|208659.9|7
1633993420000|2021-10-11 23:03:40|208808.8|208658.8|208809|208659|208809.6|208659.6|208807|208657|8
1633993430000|2021-10-11 23:03:50|208807.5|208657.5|208806.4|208656.4|208807.5|208657.5|208806.4|208656.4|2
1633993440000|2021-10-11 23:04:00|208808.5|208658.5|208805.4|208655.4|208808.5|208658.5|208803.6|208653.6|17
1633993450000|2021-10-11 23:04:10|208805.8|208655.8|208804.8|208654.8|208806.3|208656.3|208804.1|208654.1|7
1633993460000|2021-10-11 23:04:20|208806.3|208656.3|208805.2|208655.2|208806.3|208656.3|208801.2|208651.2|15
1633993470000|2021-10-11 23:04:30|208803.8|208653.8|208804.6|208654.6|208806.8|208656.8|208803.5|208653.5|11
1633993480000|2021-10-11 23:04:40|208805.1|208655.1|208805.9|208655.9|208806.7|208656.7|208805.1|208655.1|10
1633993490000|2021-10-11 23:04:50|208806.1|208656.1|208796.2|208646.2|208807.8|208657.8|208795.9|208645.9|18
1633993500000|2021-10-11 23:05:00|208796.3|208646.3|208794.7|208644.7|208797.9|208647.9|208792.7|208642.7|12
1633993510000|2021-10-11 23:05:10|208795.2|208645.2|208801.2|208651.2|208801.2|208651.2|208795.2|208645.2|6
1633993520000|2021-10-11 23:05:20|208801.1|208651.1|208797.5|208647.5|208801.1|208651.1|208796.8|208646.8|9
1633993530000|2021-10-11 23:05:30|208799.1|208649.1|208796.6|208646.6|208800.5|208650.5|208796.6|208646.6|7
1633993540000|2021-10-11 23:05:40|208796.7|208646.7|208806.5|208656.5|208809.5|208659.5|208794.1|208644.1|12
1633993550000|2021-10-11 23:05:50|208804.4|208654.4|208803.1|208653.1|208805.5|208655.5|208800.7|208650.7|15
1633993560000|2021-10-11 23:06:00|208807.3|208657.3|208799.2|208649.2|208807.3|208657.3|208799.2|208649.2|13
1633993570000|2021-10-11 23:06:10|208798.9|208648.9|208795.6|208645.6|208800.4|208650.4|208795.4|208645.4|9
1633993580000|2021-10-11 23:06:20|208805.6|208655.6|208800.8|208650.8|208805.6|208655.6|208800.5|208650.5|8
1633993590000|2021-10-11 23:06:30|208800.6|208650.6|208801.1|208651.1|208801.1|208651.1|208800.3|208650.3|7
1633993600000|2021-10-11 23:06:40|208800.8|208650.8|208798.5|208648.5|208801.2|208651.2|208798.5|208648.5|10
1633993610000|2021-10-11 23:06:50|208798.4|208648.4|208805.1|208655.1|208807|208657|208798.4|208648.4|9
1633993620000|2021-10-11 23:07:00|208804.9|208654.9|208804.2|208654.2|208805.4|208655.4|208802.7|208652.7|14
1633993630000|2021-10-11 23:07:10|208803.4|208653.4|208797.7|208647.7|208803.5|208653.5|208795.2|208645.2|11
1633993640000|2021-10-11 23:07:20|208797.2|208647.2|208796.4|208646.4|208805|208655|208796.2|208646.2|8
1633993650000|2021-10-11 23:07:30|208801|208651|208798.5|208648.5|208801|208651|208797.7|208647.7|10
1633993660000|2021-10-11 23:07:40|208798.3|208648.3|208802.7|208652.7|208808.8|208658.8|208798.2|208648.2|18
1633993670000|2021-10-11 23:07:50|208803.6|208653.6|208806.3|208656.3|208806.3|208656.3|208802.9|208652.9|10
1633993680000|2021-10-11 23:08:00|208806|208656|208796.8|208646.8|208806|208656|208796.8|208646.8|9
1633993690000|2021-10-11 23:08:10|208797.7|208647.7|208800.2|208650.2|208802.4|208652.4|208797.6|208647.6|10
1633993700000|2021-10-11 23:08:20|208800.3|208650.3|208801.3|208651.3|208801.8|208651.8|208800.3|208650.3|5
1633993710000|2021-10-11 23:08:30|208801.6|208651.6|208799.1|208649.1|208807.5|208657.5|208790.2|208640.2|13
1633993720000|2021-10-11 23:08:40|208798.6|208648.6|208798.1|208648.1|208799|208649|208791.9|208641.9|13
1633993730000|2021-10-11 23:08:50|208799.1|208649.1|208796.5|208646.5|208799.1|208649.1|208796.5|208646.5|7
1633993740000|2021-10-11 23:09:00|208795.9|208645.9|208796.8|208646.8|208799.1|208649.1|208795.9|208645.9|11
1633993750000|2021-10-11 23:09:10|208797.8|208647.8|208795.8|208645.8|208799.2|208649.2|208794.5|208644.5|8
1633993760000|2021-10-11 23:09:20|208798.6|208648.6|208798.6|208648.6|208798.6|208648.6|208798.6|208648.6|1
1633993770000|2021-10-11 23:09:30|208797.5|208647.5|208793.5|208643.5|208798.7|208648.7|208788.9|208638.9|11
1633993780000|2021-10-11 23:09:40|208793.7|208643.7|208802.1|208652.1|208803.4|208653.4|208793.7|208643.7|8
1633993790000|2021-10-11 23:09:50|208802.9|208652.9|208801.7|208651.7|208803.6|208653.6|208801.7|208651.7|8
1633993800000|2021-10-11 23:10:00|208801.1|208651.1|208803.3|208653.3|208803.3|208653.3|208801.1|208651.1|7
1633993810000|2021-10-11 23:10:10|208803.1|208653.1|208803.3|208653.3|208803.7|208653.7|208801.2|208651.2|10
1633993820000|2021-10-11 23:10:20|208802.8|208652.8|208801.1|208651.1|208802.8|208652.8|208799|208649|6
1633993830000|2021-10-11 23:10:30|208802.8|208652.8|208792.5|208642.5|208802.8|208652.8|208789.7|208639.7|17
1633993840000|2021-10-11 23:10:40|208794.2|208644.2|208793.3|208643.3|208795.3|208645.3|208790.2|208640.2|6
1633993850000|2021-10-11 23:10:50|208792|208642|208789.4|208639.4|208793.2|208643.2|208789.4|208639.4|5
1633993860000|2021-10-11 23:11:00|208789.5|208639.5|208791|208641|208791|208641|208789.5|208639.5|5
1633993870000|2021-10-11 23:11:10|208793.6|208643.6|208785.7|208635.7|208793.7|208643.7|208783.9|208633.9|6
1633993880000|2021-10-11 23:11:20|208787.9|208637.9|208789.2|208639.2|208791.5|208641.5|208787.9|208637.9|7
1633993890000|2021-10-11 23:11:30|208788.4|208638.4|208791.5|208641.5|208791.5|208641.5|208788.4|208638.4|5
1633993900000|2021-10-11 23:11:40|208790.8|208640.8|208790|208640|208791.4|208641.4|208781.5|208631.5|8
1633993910000|2021-10-11 23:11:50|208790.9|208640.9|208790.4|208640.4|208791.4|208641.4|208789.7|208639.7|4
1633993920000|2021-10-11 23:12:00|208789.2|208639.2|208793.7|208643.7|208793.8|208643.8|208789.2|208639.2|7
1633993930000|2021-10-11 23:12:10|208794.1|208644.1|208788.5|208638.5|208794.1|208644.1|208787.2|208637.2|10
1633993940000|2021-10-11 23:12:20|208788.9|208638.9|208787.3|208637.3|208788.9|208638.9|208787.3|208637.3|4
1633993950000|2021-10-11 23:12:30|208787.2|208637.2|208791.2|208641.2|208791.7|208641.7|208787.2|208637.2|6
1633993960000|2021-10-11 23:12:40|208791.7|208641.7|208787.6|208637.6|208791.7|208641.7|208783.5|208633.5|7
1633993970000|2021-10-11 23:12:50|208787|208637|208787.1|208637.1|208787.1|208637.1|208780.9|208630.9|5
1633993980000|2021-10-11 23:13:00|208790.8|208640.8|208791.1|208641.1|208792|208642|208790.8|208640.8|6
1633993990000|2021-10-11 23:13:10|208790.6|208640.6|208788.3|208638.3|208790.6|208640.6|208781.1|208631.1|7
1633994000000|2021-10-11 23:13:20|208786.5|208636.5|208789.2|208639.2|208789.6|208639.6|208786.5|208636.5|10
1633994010000|2021-10-11 23:13:30|208790.6|208640.6|208791.9|208641.9|208791.9|208641.9|208785.8|208635.8|8
1633994020000|2021-10-11 23:13:40|208791.5|208641.5|208776.2|208626.2|208793.5|208643.5|208776.2|208626.2|11
1633994030000|2021-10-11 23:13:50|208776.5|208626.5|208777.8|208627.8|208778.2|208628.2|208776.5|208626.5|12
1633994040000|2021-10-11 23:14:00|208780.1|208630.1|208777.8|208627.8|208780.4|208630.4|208770.3|208620.3|12
1633994050000|2021-10-11 23:14:10|208778.4|208628.4|208776.9|208626.9|208778.4|208628.4|208775.5|208625.5|11
1633994060000|2021-10-11 23:14:20|208776.7|208626.7|208779|208629|208779.6|208629.6|208776.7|208626.7|9
1633994070000|2021-10-11 23:14:30|208778.1|208628.1|208789.4|208639.4|208792.6|208642.6|208778.1|208628.1|14
1633994080000|2021-10-11 23:14:40|208790.1|208640.1|208778.3|208628.3|208790.7|208640.7|208777.9|208627.9|14
1633994090000|2021-10-11 23:14:50|208778.8|208628.8|208784.8|208634.8|208785.1|208635.1|208778.8|208628.8|7
1633994100000|2021-10-11 23:15:00|208788.1|208638.1|208787.1|208637.1|208788.1|208638.1|208784.8|208634.8|9
1633994110000|2021-10-11 23:15:10|208786.6|208636.6|208786.2|208636.2|208786.6|208636.6|208782.4|208632.4|6
1633994120000|2021-10-11 23:15:20|208785.2|208635.2|208783.1|208633.1|208787.2|208637.2|208783.1|208633.1|5
1633994130000|2021-10-11 23:15:30|208783.5|208633.5|208790.3|208640.3|208790.3|208640.3|208780.2|208630.2|9
1633994140000|2021-10-11 23:15:40|208789.9|208639.9|208781.2|208631.2|208789.9|208639.9|208776.6|208626.6|7
1633994150000|2021-10-11 23:15:50|208781.7|208631.7|208784.4|208634.4|208784.5|208634.5|208781.7|208631.7|5
1633994160000|2021-10-11 23:16:00|208782.9|208632.9|208779.5|208629.5|208784.2|208634.2|208779|208629|5
1633994170000|2021-10-11 23:16:10|208781.1|208631.1|208782.9|208632.9|208785.9|208635.9|208781.1|208631.1|4
1633994180000|2021-10-11 23:16:20|208783.4|208633.4|208787.6|208637.6|208787.8|208637.8|208783.4|208633.4|5
1633994190000|2021-10-11 23:16:30|208789.8|208639.8|208782.2|208632.2|208790|208640|208780.3|208630.3|8
1633994200000|2021-10-11 23:16:40|208783|208633|208807.1|208657.1|208807.1|208657.1|208783|208633|11
1633994210000|2021-10-11 23:16:50|208806.8|208656.8|208804.5|208654.5|208807|208657|208804.3|208654.3|10
1633994220000|2021-10-11 23:17:00|208806.1|208656.1|208800.7|208650.7|208806.3|208656.3|208796.9|208646.9|11
1633994230000|2021-10-11 23:17:10|208799.9|208649.9|208805.1|208655.1|208806.7|208656.7|208798.6|208648.6|14
1633994240000|2021-10-11 23:17:20|208805|208655|208806.3|208656.3|208806.6|208656.6|208805|208655|9
1633994250000|2021-10-11 23:17:30|208806.4|208656.4|208804.7|208654.7|208807.4|208657.4|208803.3|208653.3|11
1633994260000|2021-10-11 23:17:40|208805.5|208655.5|208806.8|208656.8|208806.8|208656.8|208801.2|208651.2|8
1633994270000|2021-10-11 23:17:50|208805.7|208655.7|208805|208655|208805.7|208655.7|208805|208655|4
1633994280000|2021-10-11 23:18:00|208805.8|208655.8|208807.9|208657.9|208807.9|208657.9|208805.6|208655.6|6
1633994290000|2021-10-11 23:18:10|208798.4|208648.4|208804.3|208654.3|208804.3|208654.3|208798.4|208648.4|5
1633994300000|2021-10-11 23:18:20|208804.9|208654.9|208809.7|208659.7|208809.7|208659.7|208803.9|208653.9|9
1633994310000|2021-10-11 23:18:30|208809.4|208659.4|208804.1|208654.1|208809.4|208659.4|208800.7|208650.7|7
1633994320000|2021-10-11 23:18:40|208803.6|208653.6|208800.4|208650.4|208805.8|208655.8|208798.2|208648.2|14
1633994330000|2021-10-11 23:18:50|208800.6|208650.6|208800.7|208650.7|208801.4|208651.4|208791.4|208641.4|14
1633994340000|2021-10-11 23:19:00|208801.4|208651.4|208799.6|208649.6|208801.5|208651.5|208797.2|208647.2|11
1633994350000|2021-10-11 23:19:10|208800.1|208650.1|208800.2|208650.2|208802.2|208652.2|208798.7|208648.7|12
1633994360000|2021-10-11 23:19:20|208799.1|208649.1|208797.9|208647.9|208800.9|208650.9|208797.9|208647.9|7
1633994370000|2021-10-11 23:19:30|208798.2|208648.2|208802.9|208652.9|208802.9|208652.9|208798.2|208648.2|8
1633994380000|2021-10-11 23:19:40|208802.5|208652.5|208802.6|208652.6|208803|208653|208802.2|208652.2|9
1633994390000|2021-10-11 23:19:50|208802.3|208652.3|208794.8|208644.8|208802.3|208652.3|208793.8|208643.8|4
1633994400000|2021-10-11 23:20:00|208796.1|208646.1|208820.1|208670.1|208820.1|208670.1|208796.1|208646.1|21
1633994410000|2021-10-11 23:20:10|208820.3|208670.3|208820.6|208670.6|208822.4|208672.4|208820.1|208670.1|7
1633994420000|2021-10-11 23:20:20|208821|208671|208817|208667|208821.2|208671.2|208814.1|208664.1|12
1633994430000|2021-10-11 23:20:30|208818.3|208668.3|208814.7|208664.7|208819.9|208669.9|208814.6|208664.6|9
1633994440000|2021-10-11 23:20:40|208815.3|208665.3|208806.9|208656.9|208815.3|208665.3|208805.5|208655.5|14
1633994450000|2021-10-11 23:20:50|208806.4|208656.4|208802.4|208652.4|208807|208657|208796|208646|11
1633994460000|2021-10-11 23:21:00|208801.6|208651.6|208801|208651|208804.9|208654.9|208796|208646|17
1633994470000|2021-10-11 23:21:10|208784.2|208634.2|208796.8|208646.8|208796.8|208646.8|208784.2|208634.2|9
1633994480000|2021-10-11 23:21:20|208794.5|208644.5|208794.4|208644.4|208795.8|208645.8|208794.4|208644.4|6
1633994490000|2021-10-11 23:21:30|208795.5|208645.5|208795.8|208645.8|208795.9|208645.9|208793.2|208643.2|11
1633994500000|2021-10-11 23:21:40|208795.6|208645.6|208798.9|208648.9|208798.9|208648.9|208795.6|208645.6|6
1633994510000|2021-10-11 23:21:50|208798.8|208648.8|208799|208649|208799|208649|208798|208648|4
1633994520000|2021-10-11 23:22:00|208797.9|208647.9|208792.9|208642.9|208798.5|208648.5|208786.1|208636.1|18
1633994530000|2021-10-11 23:22:10|208791.2|208641.2|208788.9|208638.9|208791.7|208641.7|208788.3|208638.3|18
1633994540000|2021-10-11 23:22:20|208787.4|208637.4|208790.2|208640.2|208790.2|208640.2|208787|208637|13
1633994550000|2021-10-11 23:22:30|208789.9|208639.9|208789.1|208639.1|208790|208640|208788.2|208638.2|8
1633994560000|2021-10-11 23:22:40|208786.8|208636.8|208792|208642|208792|208642|208786.8|208636.8|10
1633994570000|2021-10-11 23:22:50|208791.9|208641.9|208791.5|208641.5|208791.9|208641.9|208790.7|208640.7|8
1633994580000|2021-10-11 23:23:00|208791.8|208641.8|208791.6|208641.6|208791.8|208641.8|208791.2|208641.2|7
1633994590000|2021-10-11 23:23:10|208791.8|208641.8|208791.7|208641.7|208791.8|208641.8|208790.9|208640.9|6
1633994600000|2021-10-11 23:23:20|208791.6|208641.6|208792.7|208642.7|208792.7|208642.7|208791.6|208641.6|12
1633994610000|2021-10-11 23:23:30|208792.9|208642.9|208792.5|208642.5|208793|208643|208792|208642|10
1633994620000|2021-10-11 23:23:40|208793.1|208643.1|208793.3|208643.3|208793.3|208643.3|208792.1|208642.1|7
1633994630000|2021-10-11 23:23:50|208793|208643|208792.3|208642.3|208793.3|208643.3|208792|208642|7
1633994640000|2021-10-11 23:24:00|208792.4|208642.4|208792.4|208642.4|208793.3|208643.3|208792.3|208642.3|7
1633994650000|2021-10-11 23:24:10|208792.6|208642.6|208793.7|208643.7|208793.7|208643.7|208792.6|208642.6|5
1633994660000|2021-10-11 23:24:20|208792.5|208642.5|208793.4|208643.4|208793.8|208643.8|208792.2|208642.2|10
1633994670000|2021-10-11 23:24:30|208793.7|208643.7|208793.7|208643.7|208794.7|208644.7|208793.1|208643.1|16
1633994680000|2021-10-11 23:24:40|208794.1|208644.1|208794|208644|208794.1|208644.1|208793.7|208643.7|3
1633994690000|2021-10-11 23:24:50|208793.1|208643.1|208793.6|208643.6|208793.6|208643.6|208793.1|208643.1|5
1633994700000|2021-10-11 23:25:00|208794.2|208644.2|208793.6|208643.6|208794.5|208644.5|208793.6|208643.6|5
1633994710000|2021-10-11 23:25:10|208793.7|208643.7|208793.5|208643.5|208794.2|208644.2|208793.5|208643.5|4
1633994720000|2021-10-11 23:25:20|208793.9|208643.9|208794.4|208644.4|208794.8|208644.8|208793.4|208643.4|9
1633994730000|2021-10-11 23:25:30|208795|208645|208795.2|208645.2|208795.2|208645.2|208794.5|208644.5|5
1633994740000|2021-10-11 23:25:40|208794|208644|208794.7|208644.7|208794.7|208644.7|208794|208644|3
1633994750000|2021-10-11 23:25:50|208795.1|208645.1|208794.1|208644.1|208795.1|208645.1|208794|208644|6
1633994760000|2021-10-11 23:26:00|208794.3|208644.3|208793.9|208643.9|208794.5|208644.5|208793.8|208643.8|4
1633994770000|2021-10-11 23:26:10|208793.3|208643.3|208787.9|208637.9|208793.3|208643.3|208787.9|208637.9|5
1633994780000|2021-10-11 23:26:20|208789.2|208639.2|208786.7|208636.7|208791.6|208641.6|208784.3|208634.3|8
1633994790000|2021-10-11 23:26:30|208785.6|208635.6|208789|208639|208789|208639|208785.6|208635.6|4
1633994800000|2021-10-11 23:26:40|208789.1|208639.1|208794.5|208644.5|208794.5|208644.5|208789.1|208639.1|6
1633994810000|2021-10-11 23:26:50|208794.6|208644.6|208793.6|208643.6|208794.6|208644.6|208793.6|208643.6|7
1633994820000|2021-10-11 23:27:00|208794.6|208644.6|208794.5|208644.5|208794.6|208644.6|208794.5|208644.5|2
1633994830000|2021-10-11 23:27:10|208794.4|208644.4|208794.4|208644.4|208794.4|208644.4|208793.8|208643.8|7
1633994840000|2021-10-11 23:27:20|208793.6|208643.6|208794.9|208644.9|208794.9|208644.9|208793.5|208643.5|10
1633994850000|2021-10-11 23:27:30|208794.5|208644.5|208794|208644|208794.5|208644.5|208794|208644|4
1633994860000|2021-10-11 23:27:40|208794.4|208644.4|208794.1|208644.1|208794.4|208644.4|208794|208644|5
1633994870000|2021-10-11 23:27:50|208794.2|208644.2|208794.4|208644.4|208794.6|208644.6|208793.3|208643.3|8
1633994880000|2021-10-11 23:28:00|208794.7|208644.7|208793.8|208643.8|208794.7|208644.7|208793.1|208643.1|4
1633994890000|2021-10-11 23:28:10|208794.1|208644.1|208793.2|208643.2|208794.1|208644.1|208793.2|208643.2|7
1633994900000|2021-10-11 23:28:20|208793.4|208643.4|208794.7|208644.7|208795.2|208645.2|208793.4|208643.4|18
1633994910000|2021-10-11 23:28:30|208794.8|208644.8|208793.5|208643.5|208794.8|208644.8|208793.5|208643.5|12
1633994920000|2021-10-11 23:28:40|208793.7|208643.7|208794|208644|208794.7|208644.7|208793.7|208643.7|6
1633994930000|2021-10-11 23:28:50|208794.5|208644.5|208793.6|208643.6|208795.1|208645.1|208793.6|208643.6|10
1633994940000|2021-10-11 23:29:00|208793.7|208643.7|208795.1|208645.1|208795.1|208645.1|208793.7|208643.7|5
1633994950000|2021-10-11 23:29:10|208795.4|208645.4|208794.7|208644.7|208795.4|208645.4|208793.8|208643.8|9
1633994960000|2021-10-11 23:29:20|208795|208645|208793.5|208643.5|208795|208645|208793.5|208643.5|6
1633994970000|2021-10-11 23:29:30|208793.9|208643.9|208793.9|208643.9|208794.1|208644.1|208793.9|208643.9|3
1633994980000|2021-10-11 23:29:40|208794|208644|208794|208644|208794.8|208644.8|208793.8|208643.8|6
1633994990000|2021-10-11 23:29:50|208793.1|208643.1|208790.4|208640.4|208797|208647|208786.2|208636.2|16
1633995000000|2021-10-11 23:30:00|208790.2|208640.2|208787.4|208637.4|208791.1|208641.1|208783.5|208633.5|12
1633995010000|2021-10-11 23:30:10|208788.5|208638.5|208788.1|208638.1|208789.6|208639.6|208788|208638|9
1633995020000|2021-10-11 23:30:20|208791.2|208641.2|208797.2|208647.2|208797.8|208647.8|208791.2|208641.2|5
1633995030000|2021-10-11 23:30:30|208795.4|208645.4|208748.6|208598.6|208795.4|208645.4|208746.4|208596.4|15
1633995040000|2021-10-11 23:30:40|208748.3|208598.3|208746.3|208596.3|208749|208599|208746.3|208596.3|13
1633995050000|2021-10-11 23:30:50|208746.5|208596.5|208746.2|208596.2|208746.5|208596.5|208744.1|208594.1|11
1633995060000|2021-10-11 23:31:00|208745.9|208595.9|208748.5|208598.5|208748.7|208598.7|208743.9|208593.9|12
1633995070000|2021-10-11 23:31:10|208748.6|208598.6|208749|208599|208749.9|208599.9|208748.5|208598.5|7
1633995080000|2021-10-11 23:31:20|208749.8|208599.8|208743.6|208593.6|208751|208601|208742.3|208592.3|10
1633995090000|2021-10-11 23:31:30|208744.1|208594.1|208745.3|208595.3|208745.3|208595.3|208742.5|208592.5|9
1633995100000|2021-10-11 23:31:40|208744.9|208594.9|208745.7|208595.7|208746.1|208596.1|208744.9|208594.9|6
1633995110000|2021-10-11 23:31:50|208745.3|208595.3|208744.4|208594.4|208745.3|208595.3|208742.1|208592.1|8
1633995120000|2021-10-11 23:32:00|208744.5|208594.5|208746.3|208596.3|208747|208597|208744.5|208594.5|5
1633995130000|2021-10-11 23:32:10|208746.9|208596.9|208747.8|208597.8|208748|208598|208744|208594|7
1633995140000|2021-10-11 23:32:20|208749.3|208599.3|208744.6|208594.6|208749.3|208599.3|208743.2|208593.2|6
1633995150000|2021-10-11 23:32:30|208747|208597|208747.3|208597.3|208747.4|208597.4|208747|208597|6
1633995160000|2021-10-11 23:32:40|208747.1|208597.1|208745.7|208595.7|208747.3|208597.3|208745.5|208595.5|6
1633995170000|2021-10-11 23:32:50|208746.4|208596.4|208746.9|208596.9|208748.5|208598.5|208745.5|208595.5|5
1633995180000|2021-10-11 23:33:00|208748.9|208598.9|208746.6|208596.6|208749.4|208599.4|208746.3|208596.3|15
1633995190000|2021-10-11 23:33:10|208744.6|208594.6|208745.6|208595.6|208747.8|208597.8|208744.6|208594.6|6
1633995200000|2021-10-11 23:33:20|208743.3|208593.3|208747.1|208597.1|208747.1|208597.1|208743.3|208593.3|6
1633995210000|2021-10-11 23:33:30|208747.8|208597.8|208748.8|208598.8|208748.8|208598.8|208743.7|208593.7|7
1633995220000|2021-10-11 23:33:40|208749|208599|208746.1|208596.1|208749|208599|208746.1|208596.1|4
1633995230000|2021-10-11 23:33:50|208746.6|208596.6|208748.2|208598.2|208749.4|208599.4|208746.5|208596.5|9
1633995240000|2021-10-11 23:34:00|208749.3|208599.3|208748.9|208598.9|208749.8|208599.8|208746.8|208596.8|7
1633995250000|2021-10-11 23:34:10|208749.1|208599.1|208746|208596|208749.1|208599.1|208744.6|208594.6|9
1633995260000|2021-10-11 23:34:20|208746.4|208596.4|208748|208598|208748.5|208598.5|208744.3|208594.3|7
1633995270000|2021-10-11 23:34:30|208748.5|208598.5|208744.9|208594.9|208748.8|208598.8|208744.9|208594.9|5
1633995280000|2021-10-11 23:34:40|208745.4|208595.4|208748.8|208598.8|208748.8|208598.8|208745.1|208595.1|5
1633995290000|2021-10-11 23:34:50|208748.5|208598.5|208749|208599|208749.2|208599.2|208746.8|208596.8|9
1633995300000|2021-10-11 23:35:00|208749.5|208599.5|208748.2|208598.2|208750.4|208600.4|208748|208598|7
1633995310000|2021-10-11 23:35:10|208748.9|208598.9|208740.6|208590.6|208749.5|208599.5|208740.6|208590.6|7
1633995320000|2021-10-11 23:35:20|208744.6|208594.6|208746.9|208596.9|208747|208597|208744.6|208594.6|6
1633995330000|2021-10-11 23:35:30|208746.7|208596.7|208747.8|208597.8|208748.2|208598.2|208746.7|208596.7|5
1633995340000|2021-10-11 23:35:40|208748.2|208598.2|208748.7|208598.7|208749.9|208599.9|208747|208597|19
1633995350000|2021-10-11 23:35:50|208748.6|208598.6|208748.6|208598.6|208750.4|208600.4|208748.6|208598.6|9
1633995360000|2021-10-11 23:36:00|208747.6|208597.6|208742.9|208592.9|208747.6|208597.6|208729.4|208579.4|11
1633995370000|2021-10-11 23:36:10|208745.3|208595.3|208742.4|208592.4|208747.2|208597.2|208741.2|208591.2|7
1633995380000|2021-10-11 23:36:20|208742.9|208592.9|208745.3|208595.3|208745.3|208595.3|208742.9|208592.9|5
1633995390000|2021-10-11 23:36:30|208742.3|208592.3|208747.7|208597.7|208747.8|208597.8|208737.3|208587.3|10
1633995400000|2021-10-11 23:36:40|208748.4|208598.4|208747.8|208597.8|208748.4|208598.4|208743.6|208593.6|11
1633995410000|2021-10-11 23:36:50|208746.9|208596.9|208742.2|208592.2|208747.5|208597.5|208742.2|208592.2|4
1633995420000|2021-10-11 23:37:00|208740.8|208590.8|208738|208588|208742.3|208592.3|208736.9|208586.9|9
1633995430000|2021-10-11 23:37:10|208739|208589|208734.8|208584.8|208745.2|208595.2|208733.1|208583.1|8
1633995440000|2021-10-11 23:37:20|208736.1|208586.1|208743.3|208593.3|208743.3|208593.3|208736.1|208586.1|4
1633995450000|2021-10-11 23:37:30|208743.2|208593.2|208742.3|208592.3|208743.2|208593.2|208741.2|208591.2|4
1633995460000|2021-10-11 23:37:40|208744.7|208594.7|208748.8|208598.8|208748.8|208598.8|208744.7|208594.7|6
1633995470000|2021-10-11 23:37:50|208743.5|208593.5|208741.8|208591.8|208745.7|208595.7|208741.8|208591.8|9
1633995480000|2021-10-11 23:38:00|208743.5|208593.5|208743.3|208593.3|208744.9|208594.9|208743.3|208593.3|8
1633995490000|2021-10-11 23:38:10|208744|208594|208718.9|208568.9|208744|208594|208718.2|208568.2|8
1633995500000|2021-10-11 23:38:20|208719.3|208569.3|208724.4|208574.4|208726|208576|208719.3|208569.3|13
1633995510000|2021-10-11 23:38:30|208722.5|208572.5|208723.2|208573.2|208724.9|208574.9|208722.5|208572.5|8
1633995520000|2021-10-11 23:38:40|208724.2|208574.2|208721.1|208571.1|208725.7|208575.7|208721.1|208571.1|8
1633995530000|2021-10-11 23:38:50|208719.7|208569.7|208719.9|208569.9|208722.4|208572.4|208719.7|208569.7|6
1633995540000|2021-10-11 23:39:00|208721.1|208571.1|208720.8|208570.8|208722.7|208572.7|208719.9|208569.9|5
1633995550000|2021-10-11 23:39:10|208721.6|208571.6|208721.4|208571.4|208722.7|208572.7|208720.8|208570.8|9
1633995560000|2021-10-11 23:39:20|208722.3|208572.3|208722.5|208572.5|208722.9|208572.9|208721|208571|12
1633995570000|2021-10-11 23:39:30|208722.6|208572.6|208723.1|208573.1|208723.8|208573.8|208721.9|208571.9|7
1633995580000|2021-10-11 23:39:40|208725.1|208575.1|208723.3|208573.3|208725.7|208575.7|208719.1|208569.1|8
1633995590000|2021-10-11 23:39:50|208722|208572|208721.3|208571.3|208722|208572|208719.3|208569.3|9
1633995600000|2021-10-11 23:40:00|208721.6|208571.6|208725.2|208575.2|208725.2|208575.2|208720.6|208570.6|5
1633995610000|2021-10-11 23:40:10|208724.6|208574.6|208722.9|208572.9|208726.8|208576.8|208719.2|208569.2|8
1633995620000|2021-10-11 23:40:20|208723.3|208573.3|208722.5|208572.5|208725|208575|208721.9|208571.9|7
1633995630000|2021-10-11 23:40:30|208722.6|208572.6|208722.4|208572.4|208724.9|208574.9|208718.1|208568.1|14
1633995640000|2021-10-11 23:40:40|208723|208573|208723.1|208573.1|208724.1|208574.1|208721.2|208571.2|9
1633995650000|2021-10-11 23:40:50|208724.9|208574.9|208722.9|208572.9|208724.9|208574.9|208721.3|208571.3|3
1633995660000|2021-10-11 23:41:00|208723|208573|208725.6|208575.6|208725.6|208575.6|208722.8|208572.8|4
1633995670000|2021-10-11 23:41:10|208725.1|208575.1|208724|208574|208725.1|208575.1|208723.7|208573.7|6
1633995680000|2021-10-11 23:41:20|208723.8|208573.8|208722|208572|208723.9|208573.9|208719.8|208569.8|12
1633995690000|2021-10-11 23:41:30|208721.2|208571.2|208722.5|208572.5|208722.5|208572.5|208715.8|208565.8|13
1633995700000|2021-10-11 23:41:40|208723.1|208573.1|208723.5|208573.5|208723.6|208573.6|208721.8|208571.8|8
1633995710000|2021-10-11 23:41:50|208724|208574|208722.3|208572.3|208724|208574|208721.7|208571.7|3
1633995720000|2021-10-11 23:42:00|208722.4|208572.4|208725.1|208575.1|208725.1|208575.1|208720|208570|14
1633995730000|2021-10-11 23:42:10|208723|208573|208701.7|208551.7|208723|208573|208697.4|208547.4|13
1633995740000|2021-10-11 23:42:20|208702.3|208552.3|208708.9|208558.9|208709.4|208559.4|208702.1|208552.1|17
1633995750000|2021-10-11 23:42:30|208707.3|208557.3|208707.8|208557.8|208709.1|208559.1|208706.9|208556.9|11
1633995760000|2021-10-11 23:42:40|208708.1|208558.1|208708|208558|208709.2|208559.2|208708|208558|6
1633995770000|2021-10-11 23:42:50|208707.8|208557.8|208708.7|208558.7|208708.9|208558.9|208707.4|208557.4|13
1633995780000|2021-10-11 23:43:00|208709|208559|208705.6|208555.6|208709.4|208559.4|208705.6|208555.6|10
1633995790000|2021-10-11 23:43:10|208707.9|208557.9|208708.8|208558.8|208709.9|208559.9|208704.9|208554.9|14
1633995800000|2021-10-11 23:43:20|208709|208559|208709|208559|208711.5|208561.5|208709|208559|10
1633995810000|2021-10-11 23:43:30|208710|208560|208711.1|208561.1|208711.1|208561.1|208709.7|208559.7|4
1633995820000|2021-10-11 23:43:40|208710.8|208560.8|208710.8|208560.8|208711|208561|208709.5|208559.5|11
1633995830000|2021-10-11 23:43:50|208710.7|208560.7|208710.8|208560.8|208711.2|208561.2|208710|208560|4
1633995840000|2021-10-11 23:44:00|208708.1|208558.1|208709.8|208559.8|208709.8|208559.8|208708.1|208558.1|4
1633995850000|2021-10-11 23:44:10|208711|208561|208713.2|208563.2|208713.5|208563.5|208711|208561|6
1633995860000|2021-10-11 23:44:20|208711.4|208561.4|208712.1|208562.1|208712.1|208562.1|208709|208559|7
1633995870000|2021-10-11 23:44:30|208709.2|208559.2|208710.4|208560.4|208710.9|208560.9|208709.2|208559.2|6
1633995880000|2021-10-11 23:44:40|208710.8|208560.8|208710.9|208560.9|208712.9|208562.9|208710.1|208560.1|21
1633995890000|2021-10-11 23:44:50|208711.7|208561.7|208711|208561|208712.3|208562.3|208710.7|208560.7|7
1633995900000|2021-10-11 23:45:00|208711.6|208561.6|208711|208561|208711.8|208561.8|208710.6|208560.6|10
1633995910000|2021-10-11 23:45:10|208711.4|208561.4|208712|208562|208712.6|208562.6|208710.6|208560.6|12
1633995920000|2021-10-11 23:45:20|208711|208561|208707.8|208557.8|208711.5|208561.5|208705.5|208555.5|10
1633995930000|2021-10-11 23:45:30|208707.7|208557.7|208706|208556|208707.7|208557.7|208706|208556|10
1633995940000|2021-10-11 23:45:40|208706.5|208556.5|208710.4|208560.4|208710.4|208560.4|208706.5|208556.5|8
1633995950000|2021-10-11 23:45:50|208710.7|208560.7|208710.4|208560.4|208710.7|208560.7|208708.8|208558.8|5
1633995960000|2021-10-11 23:46:00|208709.1|208559.1|208710.4|208560.4|208712.9|208562.9|208709.1|208559.1|6
1633995970000|2021-10-11 23:46:10|208710.1|208560.1|208710.8|208560.8|208711|208561|208709.9|208559.9|6
1633995980000|2021-10-11 23:46:20|208710.7|208560.7|208714.1|208564.1|208714.1|208564.1|208710.6|208560.6|9
1633995990000|2021-10-11 23:46:30|208713.3|208563.3|208711.5|208561.5|208713.8|208563.8|208706.5|208556.5|9
1633996000000|2021-10-11 23:46:40|208712.1|208562.1|208716.2|208566.2|208716.2|208566.2|208709.2|208559.2|10
1633996010000|2021-10-11 23:46:50|208714.7|208564.7|208712.2|208562.2|208714.7|208564.7|208712.2|208562.2|4
1633996020000|2021-10-11 23:47:00|208715.2|208565.2|208715.6|208565.6|208715.6|208565.6|208713.8|208563.8|4
1633996030000|2021-10-11 23:47:10|208713.4|208563.4|208713.7|208563.7|208713.9|208563.9|208709.2|208559.2|9
1633996040000|2021-10-11 23:47:20|208714.1|208564.1|208712.4|208562.4|208714.1|208564.1|208711.7|208561.7|10
1633996050000|2021-10-11 23:47:30|208713.1|208563.1|208715.8|208565.8|208716|208566|208712.3|208562.3|9
1633996060000|2021-10-11 23:47:40|208715.9|208565.9|208714.3|208564.3|208716|208566|208714.3|208564.3|5
1633996070000|2021-10-11 23:47:50|208715.1|208565.1|208710.1|208560.1|208717.1|208567.1|208708.7|208558.7|11
1633996080000|2021-10-11 23:48:00|208706.4|208556.4|208708.8|208558.8|208711.1|208561.1|208704.5|208554.5|6
1633996090000|2021-10-11 23:48:10|208709|208559|208711.4|208561.4|208712.9|208562.9|208709|208559|5
1633996100000|2021-10-11 23:48:20|208709.7|208559.7|208709.7|208559.7|208709.7|208559.7|208709.7|208559.7|1
1633996110000|2021-10-11 23:48:30|208715.6|208565.6|208714.8|208564.8|208715.6|208565.6|208708.9|208558.9|11
1633996120000|2021-10-11 23:48:40|208714.9|208564.9|208713|208563|208715.2|208565.2|208712.7|208562.7|7
1633996130000|2021-10-11 23:48:50|208712.9|208562.9|208713.7|208563.7|208714.4|208564.4|208709.7|208559.7|6
1633996140000|2021-10-11 23:49:00|208712.8|208562.8|208707.9|208557.9|208713.8|208563.8|208707.9|208557.9|5
1633996150000|2021-10-11 23:49:10|208708.1|208558.1|208712.1|208562.1|208713.4|208563.4|208708.1|208558.1|10
1633996160000|2021-10-11 23:49:20|208713.4|208563.4|208711.2|208561.2|208713.7|208563.7|208710.9|208560.9|6
1633996170000|2021-10-11 23:49:30|208711.1|208561.1|208712|208562|208712|208562|208711.1|208561.1|10
1633996180000|2021-10-11 23:49:40|208713|208563|208712.1|208562.1|208714|208564|208711.9|208561.9|6
1633996190000|2021-10-11 23:49:50|208711.6|208561.6|208710.7|208560.7|208712.4|208562.4|208710.7|208560.7|5
1633996200000|2021-10-11 23:50:00|208709.6|208559.6|208702.4|208552.4|208711.5|208561.5|208701.3|208551.3|7
1633996210000|2021-10-11 23:50:10|208704.8|208554.8|208714.6|208564.6|208714.7|208564.7|208704.8|208554.8|6
1633996220000|2021-10-11 23:50:20|208714.2|208564.2|208711.8|208561.8|208714.2|208564.2|208711.6|208561.6|5
1633996230000|2021-10-11 23:50:30|208711.5|208561.5|208714.6|208564.6|208716.3|208566.3|208711.5|208561.5|7
1633996240000|2021-10-11 23:50:40|208713|208563|208713.5|208563.5|208713.5|208563.5|208711.7|208561.7|6
1633996250000|2021-10-11 23:50:50|208713.9|208563.9|208714.2|208564.2|208715|208565|208712.3|208562.3|9
1633996260000|2021-10-11 23:51:00|208714.4|208564.4|208713.6|208563.6|208714.4|208564.4|208713|208563|13
1633996270000|2021-10-11 23:51:10|208715.5|208565.5|208714.9|208564.9|208717.8|208567.8|208714.9|208564.9|7
1633996280000|2021-10-11 23:51:20|208715.5|208565.5|208717.8|208567.8|208717.8|208567.8|208715.5|208565.5|9
1633996290000|2021-10-11 23:51:30|208717.7|208567.7|208717|208567|208724.9|208574.9|208714.4|208564.4|14
1633996300000|2021-10-11 23:51:40|208718.6|208568.6|208717.4|208567.4|208721.1|208571.1|208717|208567|11
1633996310000|2021-10-11 23:51:50|208718.6|208568.6|208718.3|208568.3|208718.6|208568.6|208717.9|208567.9|5
1633996320000|2021-10-11 23:52:00|208717.2|208567.2|208714|208564|208721|208571|208713.5|208563.5|8
1633996330000|2021-10-11 23:52:10|208717.9|208567.9|208718|208568|208718.1|208568.1|208715|208565|5
1633996340000|2021-10-11 23:52:20|208715.4|208565.4|208717|208567|208720.3|208570.3|208715|208565|12
1633996350000|2021-10-11 23:52:30|208716.3|208566.3|208713|208563|208716.5|208566.5|208711.2|208561.2|9
1633996360000|2021-10-11 23:52:40|208716.9|208566.9|208708.4|208558.4|208717.5|208567.5|208706.2|208556.2|11
1633996370000|2021-10-11 23:52:50|208709.8|208559.8|208711.6|208561.6|208711.6|208561.6|208709.7|208559.7|4
1633996380000|2021-10-11 23:53:00|208715.4|208565.4|208714.2|208564.2|208715.4|208565.4|208707.6|208557.6|4
1633996390000|2021-10-11 23:53:10|208713.3|208563.3|208715.6|208565.6|208716.7|208566.7|208709.6|208559.6|7
1633996400000|2021-10-11 23:53:20|208717.6|208567.6|208707.1|208557.1|208720.5|208570.5|208707.1|208557.1|6
1633996410000|2021-10-11 23:53:30|208707.8|208557.8|208702.9|208552.9|208707.8|208557.8|208702.9|208552.9|5
1633996420000|2021-10-11 23:53:40|208702.3|208552.3|208713.5|208563.5|208717.3|208567.3|208702.3|208552.3|4
1633996430000|2021-10-11 23:53:50|208710.8|208560.8|208707.5|208557.5|208716.3|208566.3|208707.5|208557.5|4
1633996440000|2021-10-11 23:54:00|208707.8|208557.8|208716|208566|208721.7|208571.7|208707.8|208557.8|10
1633996450000|2021-10-11 23:54:10|208717.3|208567.3|208717.3|208567.3|208717.3|208567.3|208710.5|208560.5|3
1633996460000|2021-10-11 23:54:20|208715.3|208565.3|208712.3|208562.3|208715.3|208565.3|208712.3|208562.3|5
1633996470000|2021-10-11 23:54:30|208712.6|208562.6|208712.9|208562.9|208717.5|208567.5|208712.6|208562.6|5
1633996480000|2021-10-11 23:54:40|208712.1|208562.1|208713.3|208563.3|208714|208564|208712.1|208562.1|4
1633996490000|2021-10-11 23:54:50|208713.7|208563.7|208710.4|208560.4|208716.1|208566.1|208710.4|208560.4|6
1633996500000|2021-10-11 23:55:00|208711.1|208561.1|208714.8|208564.8|208723.6|208573.6|208711.1|208561.1|5
1633996510000|2021-10-11 23:55:10|208715.5|208565.5|208713.3|208563.3|208715.5|208565.5|208713.3|208563.3|3
1633996520000|2021-10-11 23:55:20|208714.3|208564.3|208718|208568|208719|208569|208714.3|208564.3|8
1633996530000|2021-10-11 23:55:30|208717.4|208567.4|208715.2|208565.2|208717.5|208567.5|208714.9|208564.9|7
1633996540000|2021-10-11 23:55:40|208715.4|208565.4|208716.2|208566.2|208716.2|208566.2|208715.3|208565.3|5
1633996550000|2021-10-11 23:55:50|208716.1|208566.1|208712.3|208562.3|208723.5|208573.5|208712.3|208562.3|5
1633996560000|2021-10-11 23:56:00|208714.1|208564.1|208706.3|208556.3|208716.1|208566.1|208706.3|208556.3|4
1633996570000|2021-10-11 23:56:10|208707.9|208557.9|208713.6|208563.6|208717.6|208567.6|208707.7|208557.7|10
1633996580000|2021-10-11 23:56:20|208714.1|208564.1|208713.3|208563.3|208714.1|208564.1|208711.5|208561.5|5
1633996590000|2021-10-11 23:56:30|208710.1|208560.1|208714.1|208564.1|208715.5|208565.5|208710.1|208560.1|8
1633996600000|2021-10-11 23:56:40|208713.7|208563.7|208713.8|208563.8|208714.9|208564.9|208712.6|208562.6|4
1633996610000|2021-10-11 23:56:50|208718.6|208568.6|208711.3|208561.3|208718.6|208568.6|208711.3|208561.3|4
1633996620000|2021-10-11 23:57:00|208712.5|208562.5|208713.8|208563.8|208714.2|208564.2|208711.1|208561.1|6
1633996630000|2021-10-11 23:57:10|208712.1|208562.1|208712.7|208562.7|208719.7|208569.7|208711.7|208561.7|6
1633996640000|2021-10-11 23:57:20|208714.4|208564.4|208711.9|208561.9|208714.7|208564.7|208711.9|208561.9|4
1633996650000|2021-10-11 23:57:30|208713.1|208563.1|208701.8|208551.8|208713.1|208563.1|208701.8|208551.8|17
1633996660000|2021-10-11 23:57:40|208702.9|208552.9|208705.9|208555.9|208706.6|208556.6|208702.9|208552.9|12
1633996670000|2021-10-11 23:57:50|208706.5|208556.5|208709.8|208559.8|208710.4|208560.4|208706.5|208556.5|7
1633996680000|2021-10-11 23:58:00|208709.9|208559.9|208704.4|208554.4|208711|208561|208702|208552|18
1633996690000|2021-10-11 23:58:10|208704.2|208554.2|208705.7|208555.7|208705.7|208555.7|208703.4|208553.4|7
1633996700000|2021-10-11 23:58:20|208705.6|208555.6|208715.8|208565.8|208716.7|208566.7|208705.2|208555.2|6
1633996710000|2021-10-11 23:58:30|208712|208562|208708.2|208558.2|208712.1|208562.1|208706.3|208556.3|11
1633996720000|2021-10-11 23:58:40|208707.3|208557.3|208702.1|208552.1|208707.3|208557.3|208701.7|208551.7|9
1633996730000|2021-10-11 23:58:50|208703|208553|208706.4|208556.4|208706.8|208556.8|208702.7|208552.7|6
1633996740000|2021-10-11 23:59:00|208707.7|208557.7|208699.1|208549.1|208707.7|208557.7|208680|208530|10
1633996750000|2021-10-11 23:59:10|208701.2|208551.2|208704.2|208554.2|208706.7|208556.7|208700.1|208550.1|13
1633996760000|2021-10-11 23:59:20|208707.3|208557.3|208700.3|208550.3|208709.2|208559.2|208700.3|208550.3|9
1633996770000|2021-10-11 23:59:30|208704.9|208554.9|208701.1|208551.1|208705.9|208555.9|208699|208549|8
1633996780000|2021-10-11 23:59:40|208706|208556|208704.8|208554.8|208707.5|208557.5|208699.6|208549.6|10
1633996790000|2021-10-11 23:59:50|208704.5|208554.5|208700.8|208550.8|208709|208559|208700.8|208550.8|11
1633996800000|2021-10-12 00:00:00|208702.2|208552.2|208704|208554|208704.8|208554.8|208701.1|208551.1|23
1633996810000|2021-10-12 00:00:10|208704.2|208554.2|208682.8|208532.8|208704.2|208554.2|208676.4|208526.4|21
1633996820000|2021-10-12 00:00:20|208683|208533|208677.7|208527.7|208683.6|208533.6|208675.9|208525.9|21
1633996830000|2021-10-12 00:00:30|208677.9|208527.9|208685.6|208535.6|208685.6|208535.6|208677.2|208527.2|26
1633996840000|2021-10-12 00:00:40|208685.8|208535.8|208682.4|208532.4|208685.8|208535.8|208682.2|208532.2|21
1633996850000|2021-10-12 00:00:50|208682.7|208532.7|208697.3|208547.3|208700.9|208550.9|208682.7|208532.7|15
1633996860000|2021-10-12 00:01:00|208697.2|208547.2|208732.9|208582.9|208732.9|208582.9|208697.2|208547.2|31
1633996870000|2021-10-12 00:01:10|208732.8|208582.8|208725.3|208575.3|208733.8|208583.8|208725.3|208575.3|21
1633996880000|2021-10-12 00:01:20|208724.6|208574.6|208719.3|208569.3|208727.2|208577.2|208718.6|208568.6|25
1633996890000|2021-10-12 00:01:30|208718.2|208568.2|208718.1|208568.1|208721.8|208571.8|208718.1|208568.1|19
1633996900000|2021-10-12 00:01:40|208718.9|208568.9|208721.8|208571.8|208721.9|208571.9|208718.9|208568.9|16
1633996910000|2021-10-12 00:01:50|208721.3|208571.3|208742.6|208592.6|208746.6|208596.6|208721.3|208571.3|21
1633996920000|2021-10-12 00:02:00|208742.7|208592.7|208747.8|208597.8|208747.8|208597.8|208742.7|208592.7|22
1633996930000|2021-10-12 00:02:10|208748.3|208598.3|208746.7|208596.7|208749|208599|208746.5|208596.5|19
1633996940000|2021-10-12 00:02:20|208746.6|208596.6|208749.2|208599.2|208750.5|208600.5|208746.6|208596.6|19
1633996950000|2021-10-12 00:02:30|208746.8|208596.8|208747.1|208597.1|208749.3|208599.3|208746.8|208596.8|8
1633996960000|2021-10-12 00:02:40|208747.3|208597.3|208744.4|208594.4|208749|208599|208743.5|208593.5|14
1633996970000|2021-10-12 00:02:50|208745.1|208595.1|208744.2|208594.2|208746.2|208596.2|208744.2|208594.2|9
1633996980000|2021-10-12 00:03:00|208743.7|208593.7|208745.5|208595.5|208745.6|208595.6|208743.7|208593.7|11
1633996990000|2021-10-12 00:03:10|208744.7|208594.7|208749.5|208599.5|208750.2|208600.2|208744.1|208594.1|12
1633997000000|2021-10-12 00:03:20|208750|208600|208748.3|208598.3|208750.8|208600.8|208747.2|208597.2|15
1633997010000|2021-10-12 00:03:30|208751|208601|208779.8|208629.8|208779.8|208629.8|208746.1|208596.1|17
1633997020000|2021-10-12 00:03:40|208779.7|208629.7|208780|208630|208780.9|208630.9|208779.6|208629.6|13
1633997030000|2021-10-12 00:03:50|208779.3|208629.3|208781.8|208631.8|208781.8|208631.8|208779|208629|10
1633997040000|2021-10-12 00:04:00|208782.1|208632.1|208799|208649|208800.3|208650.3|208773.4|208623.4|26
1633997050000|2021-10-12 00:04:10|208798.9|208648.9|208797.6|208647.6|208798.9|208648.9|208797.4|208647.4|12
1633997060000|2021-10-12 00:04:20|208796.8|208646.8|208777.9|208627.9|208799.6|208649.6|208777.4|208627.4|18
1633997070000|2021-10-12 00:04:30|208777.4|208627.4|208770.1|208620.1|208777.8|208627.8|208767.1|208617.1|22
1633997080000|2021-10-12 00:04:40|208770|208620|208769|208619|208770.1|208620.1|208769|208619|12
1633997090000|2021-10-12 00:04:50|208768.8|208618.8|208762.4|208612.4|208769.8|208619.8|208758.1|208608.1|21
1633997100000|2021-10-12 00:05:00|208761.7|208611.7|208762.6|208612.6|208763.5|208613.5|208761.7|208611.7|19
1633997110000|2021-10-12 00:05:10|208762.5|208612.5|208755.7|208605.7|208762.6|208612.6|208755.5|208605.5|16
1633997120000|2021-10-12 00:05:20|208756.1|208606.1|208752.6|208602.6|208756.1|208606.1|208752.2|208602.2|32
1633997130000|2021-10-12 00:05:30|208752.3|208602.3|208755.4|208605.4|208757.2|208607.2|208752.3|208602.3|10
1633997140000|2021-10-12 00:05:40|208756|208606|208753.3|208603.3|208756.2|208606.2|208753.3|208603.3|9
1633997150000|2021-10-12 00:05:50|208753.9|208603.9|208751.9|208601.9|208756|208606|208741.9|208591.9|14
1633997160000|2021-10-12 00:06:00|208749.3|208599.3|208750|208600|208751.2|208601.2|208742.9|208592.9|11
1633997170000|2021-10-12 00:06:10|208750.1|208600.1|208760.9|208610.9|208763.2|208613.2|208749.8|208599.8|24
1633997180000|2021-10-12 00:06:20|208761.8|208611.8|208760.1|208610.1|208762.2|208612.2|208759.4|208609.4|13
1633997190000|2021-10-12 00:06:30|208760.2|208610.2|208759.4|208609.4|208760.4|208610.4|208758.5|208608.5|13
1633997200000|2021-10-12 00:06:40|208759.6|208609.6|208758.6|208608.6|208759.6|208609.6|208758.3|208608.3|8
1633997210000|2021-10-12 00:06:50|208759.6|208609.6|208759.6|208609.6|208759.6|208609.6|208758.5|208608.5|13
1633997220000|2021-10-12 00:07:00|208759.4|208609.4|208759.9|208609.9|208760.5|208610.5|208758.7|208608.7|12
1633997230000|2021-10-12 00:07:10|208758.7|208608.7|208759.8|208609.8|208760.4|208610.4|208756.3|208606.3|15
1633997240000|2021-10-12 00:07:20|208758.9|208608.9|208810.1|208660.1|208810.1|208660.1|208758.3|208608.3|20
1633997250000|2021-10-12 00:07:30|208810.2|208660.2|208813.3|208663.3|208813.3|208663.3|208809.5|208659.5|17
1633997260000|2021-10-12 00:07:40|208813|208663|208811.6|208661.6|208813|208663|208808.5|208658.5|12
1633997270000|2021-10-12 00:07:50|208811.7|208661.7|208811.3|208661.3|208812.3|208662.3|208808.9|208658.9|10
1633997280000|2021-10-12 00:08:00|208810.4|208660.4|208810.5|208660.5|208811.7|208661.7|208809.9|208659.9|15
1633997290000|2021-10-12 00:08:10|208810.4|208660.4|208808.1|208658.1|208811.8|208661.8|208805.5|208655.5|19
1633997300000|2021-10-12 00:08:20|208811.4|208661.4|208830.5|208680.5|208835.6|208685.6|208811.4|208661.4|29
1633997310000|2021-10-12 00:08:30|208831.3|208681.3|208833.7|208683.7|208837.1|208687.1|208827.4|208677.4|21
1633997320000|2021-10-12 00:08:40|208834.3|208684.3|208806.5|208656.5|208838|208688|208806.5|208656.5|25
1633997330000|2021-10-12 00:08:50|208806.8|208656.8|208807.6|208657.6|208810.7|208660.7|208803.6|208653.6|22
1633997340000|2021-10-12 00:09:00|208807.2|208657.2|208807.5|208657.5|208807.5|208657.5|208804.1|208654.1|20
1633997350000|2021-10-12 00:09:10|208808.2|208658.2|208808.2|208658.2|208808.3|208658.3|208807.4|208657.4|7
1633997360000|2021-10-12 00:09:20|208802.5|208652.5|208812.2|208662.2|208812.2|208662.2|208802.3|208652.3|14
1633997370000|2021-10-12 00:09:30|208812.8|208662.8|208821|208671|208830.6|208680.6|208812.8|208662.8|32
1633997380000|2021-10-12 00:09:40|208819.7|208669.7|208831.6|208681.6|208832.2|208682.2|208819.7|208669.7|23
1633997390000|2021-10-12 00:09:50|208830.6|208680.6|208833.5|208683.5|208835.3|208685.3|208829.5|208679.5|24
1633997400000|2021-10-12 00:10:00|208828.1|208678.1|208837.2|208687.2|208838.2|208688.2|208825.4|208675.4|20
1633997410000|2021-10-12 00:10:10|208836|208686|208838.7|208688.7|208842.5|208692.5|208828.5|208678.5|27
1633997420000|2021-10-12 00:10:20|208842.5|208692.5|208840.2|208690.2|208842.6|208692.6|208838.5|208688.5|16
1633997430000|2021-10-12 00:10:30|208840.1|208690.1|208839.5|208689.5|208840.8|208690.8|208838.6|208688.6|15
1633997440000|2021-10-12 00:10:40|208840.5|208690.5|208839.2|208689.2|208841.7|208691.7|208839.2|208689.2|5
1633997450000|2021-10-12 00:10:50|208839.3|208689.3|208834.1|208684.1|208841.9|208691.9|208832.1|208682.1|12
1633997460000|2021-10-12 00:11:00|208835.2|208685.2|208832|208682|208840.6|208690.6|208825|208675|28
1633997470000|2021-10-12 00:11:10|208829.6|208679.6|208835.7|208685.7|208836.5|208686.5|208829.6|208679.6|25
1633997480000|2021-10-12 00:11:20|208835.8|208685.8|208836.1|208686.1|208836.8|208686.8|208825.1|208675.1|17
1633997490000|2021-10-12 00:11:30|208834.6|208684.6|208835.7|208685.7|208837.2|208687.2|208832.1|208682.1|16
1633997500000|2021-10-12 00:11:40|208835.4|208685.4|208827.9|208677.9|208836.3|208686.3|208826.8|208676.8|20
1633997510000|2021-10-12 00:11:50|208834.6|208684.6|208814.6|208664.6|208834.8|208684.8|208808.3|208658.3|24
1633997520000|2021-10-12 00:12:00|208814.5|208664.5|208840|208690|208842.7|208692.7|208814.3|208664.3|23
1633997530000|2021-10-12 00:12:10|208841.3|208691.3|208837.3|208687.3|208841.3|208691.3|208832.4|208682.4|21
1633997540000|2021-10-12 00:12:20|208838.8|208688.8|208841.7|208691.7|208843.5|208693.5|208835.3|208685.3|20
1633997550000|2021-10-12 00:12:30|208843.1|208693.1|208839.1|208689.1|208843.1|208693.1|208838.2|208688.2|18
1633997560000|2021-10-12 00:12:40|208838.9|208688.9|208841.2|208691.2|208841.2|208691.2|208838.8|208688.8|17
1633997570000|2021-10-12 00:12:50|208841.4|208691.4|208836.1|208686.1|208841.9|208691.9|208834.2|208684.2|17
1633997580000|2021-10-12 00:13:00|208836|208686|208837.9|208687.9|208840.2|208690.2|208835.8|208685.8|13
1633997590000|2021-10-12 00:13:10|208839.1|208689.1|208844|208694|208844|208694|208839.1|208689.1|8
1633997600000|2021-10-12 00:13:20|208839.5|208689.5|208839.4|208689.4|208840.3|208690.3|208836.7|208686.7|17
1633997610000|2021-10-12 00:13:30|208839|208689|208842.4|208692.4|208842.6|208692.6|208835.1|208685.1|13
1633997620000|2021-10-12 00:13:40|208842.8|208692.8|208839|208689|208842.8|208692.8|208839|208689|11
1633997630000|2021-10-12 00:13:50|208838|208688|208837.3|208687.3|208839.9|208689.9|208835.3|208685.3|12
1633997640000|2021-10-12 00:14:00|208836.9|208686.9|208839.1|208689.1|208839.1|208689.1|208835.5|208685.5|9
1633997650000|2021-10-12 00:14:10|208835.3|208685.3|208838.3|208688.3|208841.4|208691.4|208832.4|208682.4|15
1633997660000|2021-10-12 00:14:20|208839.7|208689.7|208840.6|208690.6|208840.6|208690.6|208837.6|208687.6|14
1633997670000|2021-10-12 00:14:30|208840|208690|208836.7|208686.7|208840|208690|208833.3|208683.3|18
1633997680000|2021-10-12 00:14:40|208838.1|208688.1|208838.8|208688.8|208839.3|208689.3|208836.5|208686.5|17
1633997690000|2021-10-12 00:14:50|208839.1|208689.1|208834.2|208684.2|208839.6|208689.6|208834.2|208684.2|20
1633997700000|2021-10-12 00:15:00|208835.9|208685.9|208827.2|208677.2|208840.2|208690.2|208822.8|208672.8|26
1633997710000|2021-10-12 00:15:10|208827.1|208677.1|208837.2|208687.2|208842.3|208692.3|208825.8|208675.8|24
1633997720000|2021-10-12 00:15:20|208838.5|208688.5|208836|208686|208838.8|208688.8|208835.6|208685.6|25
1633997730000|2021-10-12 00:15:30|208836.8|208686.8|208844.6|208694.6|208844.6|208694.6|208836.5|208686.5|12
1633997740000|2021-10-12 00:15:40|208840.9|208690.9|208838.9|208688.9|208842.5|208692.5|208838.3|208688.3|19
1633997750000|2021-10-12 00:15:50|208839.4|208689.4|208842.8|208692.8|208843|208693|208835.6|208685.6|16
1633997760000|2021-10-12 00:16:00|208842.9|208692.9|208839.4|208689.4|208842.9|208692.9|208835.7|208685.7|17
1633997770000|2021-10-12 00:16:10|208838.7|208688.7|208838.8|208688.8|208840.1|208690.1|208835.2|208685.2|14
1633997780000|2021-10-12 00:16:20|208838.2|208688.2|208840.3|208690.3|208841.3|208691.3|208838|208688|24
1633997790000|2021-10-12 00:16:30|208840.5|208690.5|208838.4|208688.4|208840.6|208690.6|208837.1|208687.1|28
1633997800000|2021-10-12 00:16:40|208838.8|208688.8|208840.6|208690.6|208841.7|208691.7|208838.7|208688.7|19
1633997810000|2021-10-12 00:16:50|208839.7|208689.7|208837.7|208687.7|208839.7|208689.7|208837.7|208687.7|12
1633997820000|2021-10-12 00:17:00|208838|208688|208837.7|208687.7|208840|208690|208837.6|208687.6|9
1633997830000|2021-10-12 00:17:10|208837.5|208687.5|208837.5|208687.5|208841.1|208691.1|208833.7|208683.7|14
1633997840000|2021-10-12 00:17:20|208839.4|208689.4|208848.3|208698.3|208848.8|208698.8|208836.3|208686.3|10
1633997850000|2021-10-12 00:17:30|208848.2|208698.2|208848.9|208698.9|208849|208699|208846.3|208696.3|16
1633997860000|2021-10-12 00:17:40|208848.6|208698.6|208886.3|208736.3|208886.3|208736.3|208847.6|208697.6|24
1633997870000|2021-10-12 00:17:50|208885.6|208735.6|208899.7|208749.7|208899.7|208749.7|208884.9|208734.9|30
1633997880000|2021-10-12 00:18:00|208899|208749|208889.1|208739.1|208900|208750|208883.2|208733.2|25
1633997890000|2021-10-12 00:18:10|208887.7|208737.7|208889|208739|208890.8|208740.8|208887|208737|24
1633997900000|2021-10-12 00:18:20|208887.5|208737.5|208892.1|208742.1|208895.3|208745.3|208886|208736|26
1633997910000|2021-10-12 00:18:30|208892.3|208742.3|208887.4|208737.4|208892.3|208742.3|208886.8|208736.8|29
1633997920000|2021-10-12 00:18:40|208886.3|208736.3|208886.9|208736.9|208888.3|208738.3|208883.9|208733.9|10
1633997930000|2021-10-12 00:18:50|208887.4|208737.4|208887|208737|208887.4|208737.4|208883.5|208733.5|17
1633997940000|2021-10-12 00:19:00|208886.2|208736.2|208887.4|208737.4|208887.5|208737.5|208883.5|208733.5|13
1633997950000|2021-10-12 00:19:10|208887|208737|208845.9|208695.9|208887|208737|208844.8|208694.8|19
1633997960000|2021-10-12 00:19:20|208845.8|208695.8|208836.6|208686.6|208848.2|208698.2|208836.1|208686.1|20
1633997970000|2021-10-12 00:19:30|208835.2|208685.2|208838.3|208688.3|208844.5|208694.5|208835.2|208685.2|16
1633997980000|2021-10-12 00:19:40|208833.2|208683.2|208838.5|208688.5|208840.9|208690.9|208828.7|208678.7|16
1633997990000|2021-10-12 00:19:50|208837.7|208687.7|208836.9|208686.9|208837.8|208687.8|208835.9|208685.9|9
1633998000000|2021-10-12 00:20:00|208837.1|208687.1|208842.1|208692.1|208848|208698|208833.5|208683.5|27
1633998010000|2021-10-12 00:20:10|208842.9|208692.9|208825.8|208675.8|208842.9|208692.9|208819.3|208669.3|29
1633998020000|2021-10-12 00:20:20|208825.9|208675.9|208828.2|208678.2|208829.3|208679.3|208825.9|208675.9|12
1633998030000|2021-10-12 00:20:30|208827.8|208677.8|208844.4|208694.4|208845.1|208695.1|208825.3|208675.3|16
1633998040000|2021-10-12 00:20:40|208845.1|208695.1|208848|208698|208848|208698|208841.7|208691.7|20
1633998050000|2021-10-12 00:20:50|208846.5|208696.5|208844.5|208694.5|208847.2|208697.2|208843.4|208693.4|18
1633998060000|2021-10-12 00:21:00|208844.4|208694.4|208842.9|208692.9|208850.6|208700.6|208842.9|208692.9|20
1633998070000|2021-10-12 00:21:10|208842.7|208692.7|208838|208688|208843.3|208693.3|208837.3|208687.3|14
1633998080000|2021-10-12 00:21:20|208838.6|208688.6|208842.3|208692.3|208845.2|208695.2|208838.6|208688.6|14
1633998090000|2021-10-12 00:21:30|208841.7|208691.7|208847.7|208697.7|208852.2|208702.2|208840.8|208690.8|22
1633998100000|2021-10-12 00:21:40|208848.5|208698.5|208851.5|208701.5|208851.5|208701.5|208844.9|208694.9|21
1633998110000|2021-10-12 00:21:50|208851.4|208701.4|208844.8|208694.8|208851.6|208701.6|208842.1|208692.1|19
1633998120000|2021-10-12 00:22:00|208845.4|208695.4|208841.5|208691.5|208851.1|208701.1|208841.5|208691.5|20
1633998130000|2021-10-12 00:22:10|208844|208694|208838.5|208688.5|208844.9|208694.9|208837.5|208687.5|20
1633998140000|2021-10-12 00:22:20|208839.5|208689.5|208837.7|208687.7|208839.5|208689.5|208836|208686|12
1633998150000|2021-10-12 00:22:30|208836.5|208686.5|208838.9|208688.9|208839|208689|208835.2|208685.2|24
1633998160000|2021-10-12 00:22:40|208839.6|208689.6|208844.1|208694.1|208844.1|208694.1|208836.3|208686.3|17
1633998170000|2021-10-12 00:22:50|208843.7|208693.7|208838.5|208688.5|208852.3|208702.3|208834.9|208684.9|29
1633998180000|2021-10-12 00:23:00|208838.3|208688.3|208844|208694|208850.1|208700.1|208832|208682|27
1633998190000|2021-10-12 00:23:10|208842.5|208692.5|208848.3|208698.3|208848.5|208698.5|208842.5|208692.5|18
1633998200000|2021-10-12 00:23:20|208848.7|208698.7|208852.3|208702.3|208854.8|208704.8|208845.4|208695.4|23
1633998210000|2021-10-12 00:23:30|208852.4|208702.4|208851.4|208701.4|208852.8|208702.8|208850|208700|15
1633998220000|2021-10-12 00:23:40|208851.7|208701.7|208847.3|208697.3|208852.9|208702.9|208843.8|208693.8|23
1633998230000|2021-10-12 00:23:50|208846.3|208696.3|208844.6|208694.6|208848|208698|208842.8|208692.8|23
1633998240000|2021-10-12 00:24:00|208845.3|208695.3|208848.9|208698.9|208853.8|208703.8|208845|208695|19
1633998250000|2021-10-12 00:24:10|208849.5|208699.5|208846.6|208696.6|208850.5|208700.5|208841.4|208691.4|28
1633998260000|2021-10-12 00:24:20|208845|208695|208823.5|208673.5|208845.2|208695.2|208821.9|208671.9|18
1633998270000|2021-10-12 00:24:30|208821.9|208671.9|208824.2|208674.2|208825.9|208675.9|208819.7|208669.7|20
1633998280000|2021-10-12 00:24:40|208825.4|208675.4|208809.6|208659.6|208825.6|208675.6|208803.2|208653.2|25
1633998290000|2021-10-12 00:24:50|208808.5|208658.5|208801.9|208651.9|208812.8|208662.8|208795.3|208645.3|20
1633998300000|2021-10-12 00:25:00|208801.2|208651.2|208802.9|208652.9|208808.1|208658.1|208801.2|208651.2|17
1633998310000|2021-10-12 00:25:10|208802.6|208652.6|208802|208652|208803.6|208653.6|208800.1|208650.1|16
1633998320000|2021-10-12 00:25:20|208800.8|208650.8|208804|208654|208806.1|208656.1|208800.8|208650.8|17
1633998330000|2021-10-12 00:25:30|208804.6|208654.6|208806.3|208656.3|208811.2|208661.2|208802.6|208652.6|17
1633998340000|2021-10-12 00:25:40|208805.7|208655.7|208812|208662|208812.6|208662.6|208805.7|208655.7|10
1633998350000|2021-10-12 00:25:50|208810.3|208660.3|208801.7|208651.7|208810.3|208660.3|208801.1|208651.1|12
1633998360000|2021-10-12 00:26:00|208801.9|208651.9|208802.8|208652.8|208804.1|208654.1|208801.2|208651.2|13
1633998370000|2021-10-12 00:26:10|208803.6|208653.6|208803.9|208653.9|208807.9|208657.9|208803.6|208653.6|7
1633998380000|2021-10-12 00:26:20|208802.6|208652.6|208800.4|208650.4|208808.4|208658.4|208800.1|208650.1|11
1633998390000|2021-10-12 00:26:30|208800.8|208650.8|208809.2|208659.2|208810.7|208660.7|208800.7|208650.7|12
1633998400000|2021-10-12 00:26:40|208808.4|208658.4|208800.7|208650.7|208808.4|208658.4|208800.7|208650.7|11
1633998410000|2021-10-12 00:26:50|208801.1|208651.1|208805|208655|208806.8|208656.8|208798.6|208648.6|11
1633998420000|2021-10-12 00:27:00|208804.2|208654.2|208801.2|208651.2|208804.6|208654.6|208799.8|208649.8|11
1633998430000|2021-10-12 00:27:10|208801.3|208651.3|208807.4|208657.4|208807.4|208657.4|208798.1|208648.1|15
1633998440000|2021-10-12 00:27:20|208806|208656|208807.6|208657.6|208812.4|208662.4|208806|208656|4
1633998450000|2021-10-12 00:27:30|208806.5|208656.5|208804|208654|208806.5|208656.5|208803.8|208653.8|9
1633998460000|2021-10-12 00:27:40|208804.4|208654.4|208799.2|208649.2|208804.4|208654.4|208799.2|208649.2|5
1633998470000|2021-10-12 00:27:50|208800.1|208650.1|208800.4|208650.4|208803.6|208653.6|208798.8|208648.8|16
1633998480000|2021-10-12 00:28:00|208800.8|208650.8|208800.1|208650.1|208800.8|208650.8|208797.8|208647.8|9
1633998490000|2021-10-12 00:28:10|208803.9|208653.9|208805.1|208655.1|208806.6|208656.6|208802.6|208652.6|7
1633998500000|2021-10-12 00:28:20|208805|208655|208804.1|208654.1|208808|208658|208802.8|208652.8|9
1633998510000|2021-10-12 00:28:30|208801.3|208651.3|208803.4|208653.4|208803.4|208653.4|208799.8|208649.8|12
1633998520000|2021-10-12 00:28:40|208801.8|208651.8|208801.9|208651.9|208802.6|208652.6|208800.9|208650.9|5
1633998530000|2021-10-12 00:28:50|208795.8|208645.8|208800.9|208650.9|208803.6|208653.6|208793.5|208643.5|15
1633998540000|2021-10-12 00:29:00|208797.5|208647.5|208797.7|208647.7|208799.6|208649.6|208797.3|208647.3|10
1633998550000|2021-10-12 00:29:10|208803.4|208653.4|208796.7|208646.7|208803.4|208653.4|208794.7|208644.7|16
1633998560000|2021-10-12 00:29:20|208797.4|208647.4|208799.4|208649.4|208800.5|208650.5|208797|208647|22
1633998570000|2021-10-12 00:29:30|208799.9|208649.9|208798.9|208648.9|208800.6|208650.6|208798.7|208648.7|22
1633998580000|2021-10-12 00:29:40|208799|208649|208802.2|208652.2|208802.7|208652.7|208797|208647|18
1633998590000|2021-10-12 00:29:50|208801.4|208651.4|208803.3|208653.3|208803.3|208653.3|208801|208651|11
1633998600000|2021-10-12 00:30:00|208807.9|208657.9|208844.9|208694.9|208845.1|208695.1|208807.9|208657.9|29
1633998610000|2021-10-12 00:30:10|208844.7|208694.7|208844.9|208694.9|208846.7|208696.7|208842.5|208692.5|23
1633998620000|2021-10-12 00:30:20|208844.8|208694.8|208843.2|208693.2|208845.3|208695.3|208843|208693|11
1633998630000|2021-10-12 00:30:30|208843.1|208693.1|208842.4|208692.4|208845|208695|208842|208692|11
1633998640000|2021-10-12 00:30:40|208842.2|208692.2|208843.1|208693.1|208845|208695|208839|208689|20
1633998650000|2021-10-12 00:30:50|208842.3|208692.3|208841.9|208691.9|208846.2|208696.2|208839.3|208689.3|16
1633998660000|2021-10-12 00:31:00|208842.2|208692.2|208842.8|208692.8|208847.3|208697.3|208842.2|208692.2|14
1633998670000|2021-10-12 00:31:10|208843|208693|208838.8|208688.8|208844|208694|208837.9|208687.9|12
1633998680000|2021-10-12 00:31:20|208843.5|208693.5|208842.8|208692.8|208845.1|208695.1|208839.9|208689.9|18
1633998690000|2021-10-12 00:31:30|208843.7|208693.7|208843.7|208693.7|208845.2|208695.2|208842.3|208692.3|13
1633998700000|2021-10-12 00:31:40|208843.3|208693.3|208850.2|208700.2|208851.7|208701.7|208841.5|208691.5|17
1633998710000|2021-10-12 00:31:50|208842.7|208692.7|208842.5|208692.5|208846.8|208696.8|208837.4|208687.4|18
1633998720000|2021-10-12 00:32:00|208843.1|208693.1|208836.5|208686.5|208843.1|208693.1|208836.3|208686.3|10
1633998730000|2021-10-12 00:32:10|208836.9|208686.9|208811.8|208661.8|208836.9|208686.9|208811.8|208661.8|23
1633998740000|2021-10-12 00:32:20|208806.5|208656.5|208802.8|208652.8|208807.9|208657.9|208797.9|208647.9|25
1633998750000|2021-10-12 00:32:30|208803.8|208653.8|208806.7|208656.7|208808.1|208658.1|208803.2|208653.2|18
1633998760000|2021-10-12 00:32:40|208806.6|208656.6|208806.9|208656.9|208806.9|208656.9|208804.1|208654.1|11
1633998770000|2021-10-12 00:32:50|208804.6|208654.6|208809.3|208659.3|208811.8|208661.8|208804.6|208654.6|19
1633998780000|2021-10-12 00:33:00|208809.5|208659.5|208806.1|208656.1|208809.5|208659.5|208805|208655|20
1633998790000|2021-10-12 00:33:10|208805.5|208655.5|208807.9|208657.9|208809.8|208659.8|208802.5|208652.5|12
1633998800000|2021-10-12 00:33:20|208807.2|208657.2|208803.4|208653.4|208809|208659|208796.9|208646.9|26
1633998810000|2021-10-12 00:33:30|208802.1|208652.1|208804.9|208654.9|208809|208659|208801.6|208651.6|21
1633998820000|2021-10-12 00:33:40|208805.2|208655.2|208805.1|208655.1|208810|208660|208803.3|208653.3|17
1633998830000|2021-10-12 00:33:50|208804.3|208654.3|208809.1|208659.1|208809.8|208659.8|208799.9|208649.9|19
1633998840000|2021-10-12 00:34:00|208809.6|208659.6|208819.9|208669.9|208819.9|208669.9|208804.7|208654.7|26
1633998850000|2021-10-12 00:34:10|208819.4|208669.4|208843.2|208693.2|208844.5|208694.5|208818.5|208668.5|21
1633998860000|2021-10-12 00:34:20|208842.5|208692.5|208840.7|208690.7|208842.5|208692.5|208840.3|208690.3|16
1633998870000|2021-10-12 00:34:30|208844.3|208694.3|208841|208691|208844.3|208694.3|208839.5|208689.5|10
1633998880000|2021-10-12 00:34:40|208840.3|208690.3|208843.6|208693.6|208843.9|208693.9|208839.8|208689.8|11
1633998890000|2021-10-12 00:34:50|208843.3|208693.3|208847.4|208697.4|208847.8|208697.8|208843.3|208693.3|12
1633998900000|2021-10-12 00:35:00|208846.9|208696.9|208840.6|208690.6|208847.5|208697.5|208838.8|208688.8|21
1633998910000|2021-10-12 00:35:10|208841.7|208691.7|208837.2|208687.2|208848.7|208698.7|208836.6|208686.6|24
1633998920000|2021-10-12 00:35:20|208837.3|208687.3|208839.3|208689.3|208840|208690|208837.2|208687.2|22
1633998930000|2021-10-12 00:35:30|208839.4|208689.4|208842|208692|208846.6|208696.6|208838.7|208688.7|13
1633998940000|2021-10-12 00:35:40|208842.8|208692.8|208847|208697|208849.3|208699.3|208840.6|208690.6|19
1633998950000|2021-10-12 00:35:50|208846.7|208696.7|208845.3|208695.3|208847.5|208697.5|208843.3|208693.3|10
1633998960000|2021-10-12 00:36:00|208844.3|208694.3|208848.1|208698.1|208849.8|208699.8|208843.9|208693.9|19
1633998970000|2021-10-12 00:36:10|208851.7|208701.7|208883.2|208733.2|208886.7|208736.7|208850.4|208700.4|24
1633998980000|2021-10-12 00:36:20|208882.6|208732.6|208884|208734|208884.9|208734.9|208882.6|208732.6|18
1633998990000|2021-10-12 00:36:30|208890.8|208740.8|208888.1|208738.1|208890.9|208740.9|208886.4|208736.4|18
1633999000000|2021-10-12 00:36:40|208887.7|208737.7|208887.6|208737.6|208887.9|208737.9|208886.8|208736.8|11
1633999010000|2021-10-12 00:36:50|208886.8|208736.8|208896.3|208746.3|208896.3|208746.3|208886.6|208736.6|18
1633999020000|2021-10-12 00:37:00|208889.7|208739.7|208889.9|208739.9|208891|208741|208884.7|208734.7|15
1633999030000|2021-10-12 00:37:10|208888.3|208738.3|208890.3|208740.3|208890.3|208740.3|208887.1|208737.1|11
1633999040000|2021-10-12 00:37:20|208889.8|208739.8|208891.3|208741.3|208894.3|208744.3|208887.2|208737.2|17
1633999050000|2021-10-12 00:37:30|208889.2|208739.2|208888.3|208738.3|208890.1|208740.1|208887.5|208737.5|24
1633999060000|2021-10-12 00:37:40|208889.2|208739.2|208888.6|208738.6|208894.1|208744.1|208885.6|208735.6|20
1633999070000|2021-10-12 00:37:50|208887.8|208737.8|208891.9|208741.9|208893.9|208743.9|208887.8|208737.8|24
1633999080000|2021-10-12 00:38:00|208892|208742|208889.2|208739.2|208892.1|208742.1|208889.2|208739.2|10
1633999090000|2021-10-12 00:38:10|208886|208736|208894.9|208744.9|208894.9|208744.9|208886|208736|15
1633999100000|2021-10-12 00:38:20|208894.8|208744.8|208888.2|208738.2|208896.2|208746.2|208888.2|208738.2|19
1633999110000|2021-10-12 00:38:30|208889.4|208739.4|208901.8|208751.8|208902.2|208752.2|208887.4|208737.4|18
1633999120000|2021-10-12 00:38:40|208902.3|208752.3|208890.7|208740.7|208902.5|208752.5|208888.2|208738.2|18
1633999130000|2021-10-12 00:38:50|208889.9|208739.9|208893.3|208743.3|208893.9|208743.9|208889.8|208739.8|16
1633999140000|2021-10-12 00:39:00|208893.1|208743.1|208892|208742|208893.3|208743.3|208890.9|208740.9|11
1633999150000|2021-10-12 00:39:10|208891.9|208741.9|208889.2|208739.2|208895.3|208745.3|208889.2|208739.2|14
1633999160000|2021-10-12 00:39:20|208889.6|208739.6|208891.5|208741.5|208891.7|208741.7|208887.3|208737.3|12
1633999170000|2021-10-12 00:39:30|208892|208742|208886.7|208736.7|208892|208742|208877.3|208727.3|22
1633999180000|2021-10-12 00:39:40|208887.6|208737.6|208849.6|208699.6|208890.5|208740.5|208847.3|208697.3|29
1633999190000|2021-10-12 00:39:50|208844.9|208694.9|208846.9|208696.9|208857.7|208707.7|208844.9|208694.9|23
1633999200000|2021-10-12 00:40:00|208847.8|208697.8|208844.6|208694.6|208847.9|208697.9|208841.3|208691.3|13
1633999210000|2021-10-12 00:40:10|208844.1|208694.1|208842.1|208692.1|208855.2|208705.2|208842.1|208692.1|18
1633999220000|2021-10-12 00:40:20|208845.7|208695.7|208853.1|208703.1|208856.5|208706.5|208845.4|208695.4|18
1633999230000|2021-10-12 00:40:30|208853.2|208703.2|208861.6|208711.6|208864.2|208714.2|208853.2|208703.2|26
1633999240000|2021-10-12 00:40:40|208861.9|208711.9|208867.1|208717.1|208867.1|208717.1|208860.2|208710.2|25
1633999250000|2021-10-12 00:40:50|208866.7|208716.7|208872|208722|208872|208722|208866.1|208716.1|17
1633999260000|2021-10-12 00:41:00|208871.8|208721.8|208870.7|208720.7|208872|208722|208870.1|208720.1|15
1633999270000|2021-10-12 00:41:10|208872.3|208722.3|208871.3|208721.3|208873.7|208723.7|208870.6|208720.6|20
1633999280000|2021-10-12 00:41:20|208871.1|208721.1|208847.3|208697.3|208872.3|208722.3|208846|208696|21
1633999290000|2021-10-12 00:41:30|208845.1|208695.1|208856|208706|208858.4|208708.4|208845.1|208695.1|22
1633999300000|2021-10-12 00:41:40|208855.5|208705.5|208851.1|208701.1|208858.5|208708.5|208848.9|208698.9|24
1633999310000|2021-10-12 00:41:50|208851.3|208701.3|208854.5|208704.5|208857.8|208707.8|208851.1|208701.1|18
1633999320000|2021-10-12 00:42:00|208854.7|208704.7|208856.9|208706.9|208864.2|208714.2|208853.9|208703.9|20
1633999330000|2021-10-12 00:42:10|208859.9|208709.9|208844.3|208694.3|208860.1|208710.1|208838.4|208688.4|23
1633999340000|2021-10-12 00:42:20|208844.1|208694.1|208844.2|208694.2|208848.1|208698.1|208841.5|208691.5|29
1633999350000|2021-10-12 00:42:30|208845.2|208695.2|208841.9|208691.9|208850.9|208700.9|208841.7|208691.7|17
1633999360000|2021-10-12 00:42:40|208841.8|208691.8|208843.9|208693.9|208847.3|208697.3|208841.8|208691.8|20
1633999370000|2021-10-12 00:42:50|208846.2|208696.2|208840.7|208690.7|208846.5|208696.5|208839.1|208689.1|24
1633999380000|2021-10-12 00:43:00|208841.2|208691.2|208846.7|208696.7|208847.7|208697.7|208841.2|208691.2|24
1633999390000|2021-10-12 00:43:10|208846.1|208696.1|208858.7|208708.7|208859.3|208709.3|208845.2|208695.2|27
1633999400000|2021-10-12 00:43:20|208858.9|208708.9|208865.8|208715.8|208866.8|208716.8|208856|208706|23
1633999410000|2021-10-12 00:43:30|208866|208716|208864.3|208714.3|208866|208716|208862.4|208712.4|16
1633999420000|2021-10-12 00:43:40|208863.7|208713.7|208869.7|208719.7|208872.1|208722.1|208863.3|208713.3|22
1633999430000|2021-10-12 00:43:50|208870.3|208720.3|208868.3|208718.3|208871.1|208721.1|208867.5|208717.5|12
1633999440000|2021-10-12 00:44:00|208869|208719|208868.3|208718.3|208869.8|208719.8|208865.8|208715.8|20
1633999450000|2021-10-12 00:44:10|208868.6|208718.6|208867.6|208717.6|208870.7|208720.7|208864.5|208714.5|20
1633999460000|2021-10-12 00:44:20|208867.8|208717.8|208871.6|208721.6|208871.8|208721.8|208867.3|208717.3|14
1633999470000|2021-10-12 00:44:30|208871.3|208721.3|208881.6|208731.6|208886.6|208736.6|208871.3|208721.3|24
1633999480000|2021-10-12 00:44:40|208887.7|208737.7|208890.7|208740.7|208892|208742|208885.6|208735.6|24
1633999490000|2021-10-12 00:44:50|208891.1|208741.1|208886.4|208736.4|208891.1|208741.1|208880.5|208730.5|25
1633999500000|2021-10-12 00:45:00|208886.6|208736.6|208888.7|208738.7|208895.3|208745.3|208885.1|208735.1|26
1633999510000|2021-10-12 00:45:10|208890.3|208740.3|208894.7|208744.7|208901.2|208751.2|208888.1|208738.1|26
1633999520000|2021-10-12 00:45:20|208893.9|208743.9|208890.7|208740.7|208901.4|208751.4|208890.7|208740.7|25
1633999530000|2021-10-12 00:45:30|208891.1|208741.1|208898.3|208748.3|208899.4|208749.4|208890.1|208740.1|24
1633999540000|2021-10-12 00:45:40|208898|208748|208894.8|208744.8|208898.9|208748.9|208893|208743|16
1633999550000|2021-10-12 00:45:50|208895.9|208745.9|208884.9|208734.9|208897.1|208747.1|208884.8|208734.8|26
1633999560000|2021-10-12 00:46:00|208885.1|208735.1|208886.2|208736.2|208887.8|208737.8|208884.4|208734.4|22
1633999570000|2021-10-12 00:46:10|208885.8|208735.8|208888.4|208738.4|208888.9|208738.9|208884.9|208734.9|21
1633999580000|2021-10-12 00:46:20|208888.1|208738.1|208894.8|208744.8|208895.5|208745.5|208887.1|208737.1|23
1633999590000|2021-10-12 00:46:30|208896.7|208746.7|208898.7|208748.7|208899.3|208749.3|208893.1|208743.1|18
1633999600000|2021-10-12 00:46:40|208899.5|208749.5|208894.7|208744.7|208900.9|208750.9|208894.7|208744.7|21
1633999610000|2021-10-12 00:46:50|208890.6|208740.6|208890.7|208740.7|208894.1|208744.1|208890.2|208740.2|22
1633999620000|2021-10-12 00:47:00|208891.9|208741.9|208892.8|208742.8|208892.8|208742.8|208890.9|208740.9|16
1633999630000|2021-10-12 00:47:10|208892.7|208742.7|208894.8|208744.8|208894.8|208744.8|208891.5|208741.5|15
1633999640000|2021-10-12 00:47:20|208893.1|208743.1|208893.1|208743.1|208893.3|208743.3|208891.2|208741.2|9
1633999650000|2021-10-12 00:47:30|208893.6|208743.6|208888|208738|208894.2|208744.2|208887.3|208737.3|15
1633999660000|2021-10-12 00:47:40|208888.2|208738.2|208890.1|208740.1|208890.7|208740.7|208888.2|208738.2|9
1633999670000|2021-10-12 00:47:50|208891.1|208741.1|208890.9|208740.9|208891.1|208741.1|208890.1|208740.1|9
1633999680000|2021-10-12 00:48:00|208890.7|208740.7|208890.6|208740.6|208890.8|208740.8|208887.2|208737.2|14
1633999690000|2021-10-12 00:48:10|208890.2|208740.2|208888.4|208738.4|208890.2|208740.2|208887.1|208737.1|18
1633999700000|2021-10-12 00:48:20|208888.7|208738.7|208885.3|208735.3|208888.7|208738.7|208884.5|208734.5|14
1633999710000|2021-10-12 00:48:30|208885.2|208735.2|208887.2|208737.2|208888.5|208738.5|208885.2|208735.2|9
1633999720000|2021-10-12 00:48:40|208887.4|208737.4|208880.9|208730.9|208888.1|208738.1|208880.9|208730.9|14
1633999730000|2021-10-12 00:48:50|208880.7|208730.7|208883.1|208733.1|208887.3|208737.3|208877.7|208727.7|18
1633999740000|2021-10-12 00:49:00|208880|208730|208887.9|208737.9|208887.9|208737.9|208880|208730|23
1633999750000|2021-10-12 00:49:10|208888.5|208738.5|208892.1|208742.1|208892.1|208742.1|208886.8|208736.8|19
1633999760000|2021-10-12 00:49:20|208890.8|208740.8|208888.6|208738.6|208891.4|208741.4|208888.6|208738.6|12
1633999770000|2021-10-12 00:49:30|208888.8|208738.8|208884.6|208734.6|208890.8|208740.8|208883.8|208733.8|22
1633999780000|2021-10-12 00:49:40|208884.9|208734.9|208880.3|208730.3|208886.6|208736.6|208880.3|208730.3|16
1633999790000|2021-10-12 00:49:50|208881.1|208731.1|208882.8|208732.8|208889|208739|208880.6|208730.6|26
1633999800000|2021-10-12 00:50:00|208883.7|208733.7|208882.4|208732.4|208884|208734|208879.4|208729.4|23
1633999810000|2021-10-12 00:50:10|208880|208730|208882.3|208732.3|208882.6|208732.6|208879.9|208729.9|14
1633999820000|2021-10-12 00:50:20|208882.4|208732.4|208885.6|208735.6|208886.2|208736.2|208879.2|208729.2|14
1633999830000|2021-10-12 00:50:30|208884.3|208734.3|208881.4|208731.4|208884.4|208734.4|208878.5|208728.5|13
1633999840000|2021-10-12 00:50:40|208881.9|208731.9|208886.7|208736.7|208888.9|208738.9|208879.2|208729.2|15
1633999850000|2021-10-12 00:50:50|208885.6|208735.6|208886|208736|208894|208744|208885|208735|25
1633999860000|2021-10-12 00:51:00|208885.4|208735.4|208894.2|208744.2|208895.6|208745.6|208885.4|208735.4|18
1633999870000|2021-10-12 00:51:10|208893.8|208743.8|208902.3|208752.3|208906.8|208756.8|208889.7|208739.7|25
1633999880000|2021-10-12 00:51:20|208902.1|208752.1|208889.5|208739.5|208909.3|208759.3|208887.6|208737.6|24
1633999890000|2021-10-12 00:51:30|208890.2|208740.2|208886.6|208736.6|208890.2|208740.2|208884.3|208734.3|22
1633999900000|2021-10-12 00:51:40|208887|208737|208889.4|208739.4|208889.4|208739.4|208885.7|208735.7|11
1633999910000|2021-10-12 00:51:50|208888.8|208738.8|208884|208734|208888.9|208738.9|208883.5|208733.5|12
1633999920000|2021-10-12 00:52:00|208893.5|208743.5|208888|208738|208894.1|208744.1|208885.4|208735.4|25
1633999930000|2021-10-12 00:52:10|208886.8|208736.8|208887|208737|208891.2|208741.2|208886.8|208736.8|19
1633999940000|2021-10-12 00:52:20|208887.2|208737.2|208889.4|208739.4|208889.8|208739.8|208886.9|208736.9|12
1633999950000|2021-10-12 00:52:30|208888.5|208738.5|208904.6|208754.6|208904.6|208754.6|208887.7|208737.7|22
1633999960000|2021-10-12 00:52:40|208904.4|208754.4|208909.2|208759.2|208923.7|208773.7|208903.9|208753.9|27
1633999970000|2021-10-12 00:52:50|208909.5|208759.5|208909.1|208759.1|208910.3|208760.3|208909.1|208759.1|15
1633999980000|2021-10-12 00:53:00|208909.6|208759.6|208911.1|208761.1|208912.1|208762.1|208909|208759|14
1633999990000|2021-10-12 00:53:10|208910.2|208760.2|208912|208762|208912.2|208762.2|208910|208760|12
1634000000000|2021-10-12 00:53:20|208911.1|208761.1|208907.2|208757.2|208911.4|208761.4|208907.2|208757.2|6
1634000010000|2021-10-12 00:53:30|208907.9|208757.9|208912|208762|208912.3|208762.3|208905.6|208755.6|14
1634000020000|2021-10-12 00:53:40|208911|208761|208917.2|208767.2|208918.6|208768.6|208909.1|208759.1|20
1634000030000|2021-10-12 00:53:50|208917|208767|208918.5|208768.5|208929.8|208779.8|208914.5|208764.5|27
1634000040000|2021-10-12 00:54:00|208920.1|208770.1|208926.5|208776.5|208926.5|208776.5|208910.8|208760.8|23
1634000050000|2021-10-12 00:54:10|208917.8|208767.8|208920.1|208770.1|208923.3|208773.3|208917.6|208767.6|24
1634000060000|2021-10-12 00:54:20|208919.8|208769.8|208917.5|208767.5|208919.8|208769.8|208916.9|208766.9|13
1634000070000|2021-10-12 00:54:30|208915.1|208765.1|208919.3|208769.3|208920.3|208770.3|208915.1|208765.1|11
1634000080000|2021-10-12 00:54:40|208918.2|208768.2|208900.7|208750.7|208918.2|208768.2|208900.7|208750.7|20
1634000090000|2021-10-12 00:54:50|208901.3|208751.3|208886|208736|208902.4|208752.4|208884.5|208734.5|22
1634000100000|2021-10-12 00:55:00|208886.2|208736.2|208887.7|208737.7|208890|208740|208885.8|208735.8|23
1634000110000|2021-10-12 00:55:10|208887.5|208737.5|208889.2|208739.2|208889.2|208739.2|208886.1|208736.1|11
1634000120000|2021-10-12 00:55:20|208890.7|208740.7|208886.5|208736.5|208891.7|208741.7|208884.7|208734.7|20
1634000130000|2021-10-12 00:55:30|208887.5|208737.5|208887.4|208737.4|208889|208739|208887.4|208737.4|13
1634000140000|2021-10-12 00:55:40|208887|208737|208886.9|208736.9|208887|208737|208886.5|208736.5|8
1634000150000|2021-10-12 00:55:50|208886.3|208736.3|208881.9|208731.9|208886.3|208736.3|208881.9|208731.9|10
1634000160000|2021-10-12 00:56:00|208882.3|208732.3|208887.6|208737.6|208888.9|208738.9|208882.3|208732.3|11
1634000170000|2021-10-12 00:56:10|208887.3|208737.3|208887.2|208737.2|208887.9|208737.9|208887.2|208737.2|9
1634000180000|2021-10-12 00:56:20|208885.9|208735.9|208885.7|208735.7|208886.3|208736.3|208884.9|208734.9|8
1634000190000|2021-10-12 00:56:30|208885.8|208735.8|208887.5|208737.5|208887.9|208737.9|208885.6|208735.6|13
1634000200000|2021-10-12 00:56:40|208887.8|208737.8|208903.8|208753.8|208905.1|208755.1|208887.8|208737.8|23
1634000210000|2021-10-12 00:56:50|208904|208754|208904.2|208754.2|208905.4|208755.4|208903.4|208753.4|12
1634000220000|2021-10-12 00:57:00|208904.4|208754.4|208904.7|208754.7|208905.8|208755.8|208903|208753|11
1634000230000|2021-10-12 00:57:10|208904.6|208754.6|208904.4|208754.4|208905.9|208755.9|208904.1|208754.1|13
1634000240000|2021-10-12 00:57:20|208904.5|208754.5|208929.3|208779.3|208929.3|208779.3|208903|208753|15
1634000250000|2021-10-12 00:57:30|208924.6|208774.6|208924.9|208774.9|208927|208777|208920.1|208770.1|21
1634000260000|2021-10-12 00:57:40|208923.8|208773.8|208927.6|208777.6|208927.6|208777.6|208923.8|208773.8|15
1634000270000|2021-10-12 00:57:50|208927.2|208777.2|208924.2|208774.2|208927.2|208777.2|208924.2|208774.2|9
1634000280000|2021-10-12 00:58:00|208927.3|208777.3|208895.7|208745.7|208929.1|208779.1|208895.7|208745.7|24
1634000290000|2021-10-12 00:58:10|208894.5|208744.5|208914.8|208764.8|208914.8|208764.8|208893.2|208743.2|22
1634000300000|2021-10-12 00:58:20|208915.9|208765.9|208919.6|208769.6|208920.5|208770.5|208914|208764|21
1634000310000|2021-10-12 00:58:30|208919.2|208769.2|208915.2|208765.2|208919.5|208769.5|208910.7|208760.7|19
1634000320000|2021-10-12 00:58:40|208915.6|208765.6|208922.3|208772.3|208926.5|208776.5|208915.6|208765.6|18
1634000330000|2021-10-12 00:58:50|208921.6|208771.6|208923.1|208773.1|208923.9|208773.9|208919.3|208769.3|18
1634000340000|2021-10-12 00:59:00|208922.4|208772.4|208923.6|208773.6|208925.3|208775.3|208921.6|208771.6|11
1634000350000|2021-10-12 00:59:10|208922.8|208772.8|208920.8|208770.8|208928.9|208778.9|208919.2|208769.2|17
1634000360000|2021-10-12 00:59:20|208919.9|208769.9|208923.2|208773.2|208924|208774|208919.9|208769.9|17
1634000370000|2021-10-12 00:59:30|208924.1|208774.1|208924.2|208774.2|208927.7|208777.7|208924|208774|12
1634000380000|2021-10-12 00:59:40|208925.6|208775.6|208922.2|208772.2|208925.8|208775.8|208919.7|208769.7|17
1634000390000|2021-10-12 00:59:50|208922.9|208772.9|208921.1|208771.1|208926.8|208776.8|208920.8|208770.8|13
1634000400000|2021-10-12 01:00:00|208919.9|208769.9|208934.4|208784.4|208941.1|208791.1|208919.2|208769.2|36
1634000410000|2021-10-12 01:00:10|208933.7|208783.7|208934.6|208784.6|208937.2|208787.2|208932|208782|26
1634000420000|2021-10-12 01:00:20|208934.2|208784.2|208925.5|208775.5|208934.2|208784.2|208923.2|208773.2|27
1634000430000|2021-10-12 01:00:30|208923|208773|208923.5|208773.5|208924.4|208774.4|208922.8|208772.8|21
1634000440000|2021-10-12 01:00:40|208923.3|208773.3|208918|208768|208924.4|208774.4|208913|208763|20
1634000450000|2021-10-12 01:00:50|208919.4|208769.4|208925.3|208775.3|208925.3|208775.3|208916.5|208766.5|21
1634000460000|2021-10-12 01:01:00|208924|208774|208923.3|208773.3|208925.4|208775.4|208923|208773|15
1634000470000|2021-10-12 01:01:10|208921.6|208771.6|208923|208773|208924.1|208774.1|208921.6|208771.6|14
1634000480000|2021-10-12 01:01:20|208923.1|208773.1|208917.2|208767.2|208923.4|208773.4|208915.9|208765.9|17
1634000490000|2021-10-12 01:01:30|208917.7|208767.7|208916.7|208766.7|208918.1|208768.1|208915.3|208765.3|22
1634000500000|2021-10-12 01:01:40|208916.8|208766.8|208912.5|208762.5|208918|208768|208912.5|208762.5|16
1634000510000|2021-10-12 01:01:50|208912.4|208762.4|208917.1|208767.1|208917.4|208767.4|208912.4|208762.4|16
1634000520000|2021-10-12 01:02:00|208916.2|208766.2|208911.6|208761.6|208917.6|208767.6|208910.9|208760.9|22
1634000530000|2021-10-12 01:02:10|208911.1|208761.1|208915.9|208765.9|208920|208770|208908.5|208758.5|21
1634000540000|2021-10-12 01:02:20|208918.7|208768.7|208918.1|208768.1|208919.5|208769.5|208917|208767|13
1634000550000|2021-10-12 01:02:30|208919.3|208769.3|208917|208767|208920|208770|208915.6|208765.6|16
1634000560000|2021-10-12 01:02:40|208917.4|208767.4|208917|208767|208917.5|208767.5|208914.2|208764.2|16
1634000570000|2021-10-12 01:02:50|208920|208770|208914.8|208764.8|208920|208770|208914.3|208764.3|16
1634000580000|2021-10-12 01:03:00|208915.5|208765.5|208916.1|208766.1|208917.6|208767.6|208913.8|208763.8|15
1634000590000|2021-10-12 01:03:10|208916.2|208766.2|208925.7|208775.7|208925.7|208775.7|208916.2|208766.2|15
1634000600000|2021-10-12 01:03:20|208923.6|208773.6|208924|208774|208925.6|208775.6|208923.6|208773.6|11
1634000610000|2021-10-12 01:03:30|208924.5|208774.5|208925.9|208775.9|208926.7|208776.7|208924.2|208774.2|17
1634000620000|2021-10-12 01:03:40|208925.7|208775.7|208926.8|208776.8|208927.3|208777.3|208925.4|208775.4|12
1634000630000|2021-10-12 01:03:50|208926.5|208776.5|208929.9|208779.9|208929.9|208779.9|208926.5|208776.5|12
1634000640000|2021-10-12 01:04:00|208929.7|208779.7|208929.1|208779.1|208929.7|208779.7|208927.8|208777.8|12
1634000650000|2021-10-12 01:04:10|208929.3|208779.3|208927.2|208777.2|208930.6|208780.6|208927.2|208777.2|19
1634000660000|2021-10-12 01:04:20|208927.4|208777.4|208926.2|208776.2|208928.4|208778.4|208924.7|208774.7|13
1634000670000|2021-10-12 01:04:30|208927.5|208777.5|208926.3|208776.3|208927.5|208777.5|208925.3|208775.3|13
1634000680000|2021-10-12 01:04:40|208923|208773|208924|208774|208925.6|208775.6|208923|208773|19
1634000690000|2021-10-12 01:04:50|208923.9|208773.9|208921.4|208771.4|208923.9|208773.9|208920.5|208770.5|17
1634000700000|2021-10-12 01:05:00|208920.9|208770.9|208917.6|208767.6|208921.3|208771.3|208916.4|208766.4|18
1634000710000|2021-10-12 01:05:10|208919.2|208769.2|208921|208771|208922.2|208772.2|208919|208769|17
1634000720000|2021-10-12 01:05:20|208920.8|208770.8|208941.3|208791.3|208941.3|208791.3|208920.8|208770.8|26
1634000730000|2021-10-12 01:05:30|208940.6|208790.6|208942.3|208792.3|208943.3|208793.3|208936.8|208786.8|22
1634000740000|2021-10-12 01:05:40|208942.1|208792.1|208957.6|208807.6|208970.2|208820.2|208942.1|208792.1|26
1634000750000|2021-10-12 01:05:50|208956.6|208806.6|208956.6|208806.6|208964|208814|208956.6|208806.6|17
1634000760000|2021-10-12 01:06:00|208956.7|208806.7|208946|208796|208956.7|208806.7|208941.4|208791.4|20
1634000770000|2021-10-12 01:06:10|208946.2|208796.2|209018.4|208868.4|209021.3|208871.3|208946.2|208796.2|28
1634000780000|2021-10-12 01:06:20|209015.2|208865.2|209019.5|208869.5|209020.2|208870.2|209015.2|208865.2|26
1634000790000|2021-10-12 01:06:30|209020.1|208870.1|209015.8|208865.8|209020.1|208870.1|209013.6|208863.6|28
1634000800000|2021-10-12 01:06:40|209016.2|208866.2|209014.7|208864.7|209017.8|208867.8|209013.5|208863.5|21
1634000810000|2021-10-12 01:06:50|209014.4|208864.4|209016.6|208866.6|209017.9|208867.9|209010.1|208860.1|20
1634000820000|2021-10-12 01:07:00|209015.5|208865.5|209012.8|208862.8|209016.8|208866.8|209012.3|208862.3|28
1634000830000|2021-10-12 01:07:10|209012.9|208862.9|209014|208864|209018|208868|209011.2|208861.2|21
1634000840000|2021-10-12 01:07:20|209013.9|208863.9|209020.7|208870.7|209021|208871|209013.8|208863.8|30
1634000850000|2021-10-12 01:07:30|209020.4|208870.4|209021.2|208871.2|209023|208873|209017.3|208867.3|27
1634000860000|2021-10-12 01:07:40|209021.6|208871.6|209021.1|208871.1|209021.6|208871.6|209019|208869|12
1634000870000|2021-10-12 01:07:50|209021.4|208871.4|209021.4|208871.4|209023.1|208873.1|209019.5|208869.5|19
1634000880000|2021-10-12 01:08:00|209021.5|208871.5|209017|208867|209021.9|208871.9|209014.5|208864.5|13
1634000890000|2021-10-12 01:08:10|209016.4|208866.4|209013.6|208863.6|209018.8|208868.8|209013.6|208863.6|23
1634000900000|2021-10-12 01:08:20|209010.6|208860.6|209011.7|208861.7|209013.1|208863.1|209010.3|208860.3|22
1634000910000|2021-10-12 01:08:30|209012.2|208862.2|209013.4|208863.4|209013.8|208863.8|209011.3|208861.3|21
1634000920000|2021-10-12 01:08:40|209010.6|208860.6|209014|208864|209014|208864|209010.1|208860.1|24
1634000930000|2021-10-12 01:08:50|209013.8|208863.8|209014.8|208864.8|209015|208865|209013.8|208863.8|16
1634000940000|2021-10-12 01:09:00|209015.6|208865.6|209012.8|208862.8|209015.9|208865.9|209012.6|208862.6|12
1634000950000|2021-10-12 01:09:10|209009|208859|208995.5|208845.5|209009.6|208859.6|208985.8|208835.8|20
1634000960000|2021-10-12 01:09:20|208995.4|208845.4|209011.2|208861.2|209011.2|208861.2|208995.2|208845.2|17
1634000970000|2021-10-12 01:09:30|209011|208861|208996.5|208846.5|209011.5|208861.5|208994|208844|23
1634000980000|2021-10-12 01:09:40|208996.3|208846.3|208987.8|208837.8|208996.3|208846.3|208983.3|208833.3|26
1634000990000|2021-10-12 01:09:50|208987.9|208837.9|208986.4|208836.4|208987.9|208837.9|208983.2|208833.2|20
1634001000000|2021-10-12 01:10:00|208986.9|208836.9|208989.8|208839.8|209001.5|208851.5|208986.5|208836.5|26
1634001010000|2021-10-12 01:10:10|208990.7|208840.7|208983.7|208833.7|208991|208841|208981.6|208831.6|24
1634001020000|2021-10-12 01:10:20|208982.3|208832.3|208986.6|208836.6|208986.8|208836.8|208982.3|208832.3|20
1634001030000|2021-10-12 01:10:30|208984.1|208834.1|208982.2|208832.2|208984.1|208834.1|208980.8|208830.8|24
1634001040000|2021-10-12 01:10:40|208981.7|208831.7|208982.4|208832.4|208982.9|208832.9|208981.7|208831.7|20
1634001050000|2021-10-12 01:10:50|208982.6|208832.6|208980.7|208830.7|208983.3|208833.3|208980.7|208830.7|12
1634001060000|2021-10-12 01:11:00|208981.3|208831.3|208981.4|208831.4|208982.2|208832.2|208980.1|208830.1|12
1634001070000|2021-10-12 01:11:10|208981|208831|208975.7|208825.7|208982.4|208832.4|208975.3|208825.3|14
1634001080000|2021-10-12 01:11:20|208970.7|208820.7|208968.2|208818.2|208974.5|208824.5|208965.8|208815.8|19
1634001090000|2021-10-12 01:11:30|208968.1|208818.1|208966.7|208816.7|208968.3|208818.3|208964.5|208814.5|12
1634001100000|2021-10-12 01:11:40|208966|208816|208967.6|208817.6|208967.6|208817.6|208966|208816|11
1634001110000|2021-10-12 01:11:50|208966.6|208816.6|208978.1|208828.1|208978.1|208828.1|208966.6|208816.6|25
1634001120000|2021-10-12 01:12:00|208978|208828|208977|208827|208978.9|208828.9|208975.5|208825.5|18
1634001130000|2021-10-12 01:12:10|208977.1|208827.1|208972.3|208822.3|208977.1|208827.1|208972.1|208822.1|12
1634001140000|2021-10-12 01:12:20|208972.1|208822.1|208972.6|208822.6|208973.4|208823.4|208965.5|208815.5|25
1634001150000|2021-10-12 01:12:30|208972.4|208822.4|208973.1|208823.1|208973.8|208823.8|208971.9|208821.9|10
1634001160000|2021-10-12 01:12:40|208973.2|208823.2|208970.8|208820.8|208973.2|208823.2|208970.8|208820.8|5
1634001170000|2021-10-12 01:12:50|208970.9|208820.9|208968|208818|208971.1|208821.1|208968|208818|12
1634001180000|2021-10-12 01:13:00|208968.1|208818.1|208972|208822|208972|208822|208968.1|208818.1|10
1634001190000|2021-10-12 01:13:10|208972.2|208822.2|208966.7|208816.7|208972.4|208822.4|208965.5|208815.5|18
1634001200000|2021-10-12 01:13:20|208966.9|208816.9|208968.1|208818.1|208968.7|208818.7|208966.9|208816.9|11
1634001210000|2021-10-12 01:13:30|208970.7|208820.7|208970.2|208820.2|208972.9|208822.9|208966.3|208816.3|23
1634001220000|2021-10-12 01:13:40|208969.7|208819.7|208968.3|208818.3|208971.4|208821.4|208966.4|208816.4|13
1634001230000|2021-10-12 01:13:50|208968.7|208818.7|208975.8|208825.8|208979.3|208829.3|208968.7|208818.7|31
1634001240000|2021-10-12 01:14:00|208978.2|208828.2|208973.1|208823.1|208978.2|208828.2|208970.2|208820.2|32
1634001250000|2021-10-12 01:14:10|208973|208823|208968.8|208818.8|208973.3|208823.3|208965.5|208815.5|21
1634001260000|2021-10-12 01:14:20|208968.2|208818.2|208968.6|208818.6|208969.5|208819.5|208968.2|208818.2|13
1634001270000|2021-10-12 01:14:30|208968.8|208818.8|208968.7|208818.7|208968.8|208818.8|208967.8|208817.8|12
1634001280000|2021-10-12 01:14:40|208968.5|208818.5|208966.9|208816.9|208969.9|208819.9|208966.4|208816.4|12
1634001290000|2021-10-12 01:14:50|208969.2|208819.2|208969.3|208819.3|208970.3|208820.3|208967.5|208817.5|16
1634001300000|2021-10-12 01:15:00|208969.5|208819.5|208967.5|208817.5|208970.8|208820.8|208965.9|208815.9|20
1634001310000|2021-10-12 01:15:10|208967.4|208817.4|208969.8|208819.8|208969.9|208819.9|208966.9|208816.9|15
1634001320000|2021-10-12 01:15:20|208969.4|208819.4|208969.2|208819.2|208970|208820|208967.6|208817.6|18
1634001330000|2021-10-12 01:15:30|208969.1|208819.1|208971.3|208821.3|208973|208823|208969|208819|23
1634001340000|2021-10-12 01:15:40|208970.5|208820.5|208970|208820|208971.3|208821.3|208969.5|208819.5|13
1634001350000|2021-10-12 01:15:50|208970.8|208820.8|208968.3|208818.3|208970.8|208820.8|208968.3|208818.3|14
1634001360000|2021-10-12 01:16:00|208968.2|208818.2|208970.3|208820.3|208971.3|208821.3|208968.2|208818.2|24
1634001370000|2021-10-12 01:16:10|208970.4|208820.4|208970.5|208820.5|208972|208822|208970|208820|13
1634001380000|2021-10-12 01:16:20|208970.6|208820.6|208998.9|208848.9|208999|208849|208970|208820|24
1634001390000|2021-10-12 01:16:30|208999.7|208849.7|209001|208851|209001.3|208851.3|208995.3|208845.3|21
1634001400000|2021-10-12 01:16:40|209001.1|208851.1|208987.5|208837.5|209001.3|208851.3|208987.5|208837.5|18
1634001410000|2021-10-12 01:16:50|208987|208837|208997.4|208847.4|208997.5|208847.5|208985.5|208835.5|25
1634001420000|2021-10-12 01:17:00|208997.5|208847.5|209001.5|208851.5|209020.3|208870.3|208997.1|208847.1|22
1634001430000|2021-10-12 01:17:10|209000.9|208850.9|209001|208851|209008.8|208858.8|208998.7|208848.7|25
1634001440000|2021-10-12 01:17:20|209001.5|208851.5|208983.9|208833.9|209001.5|208851.5|208980.6|208830.6|28
1634001450000|2021-10-12 01:17:30|208983.8|208833.8|208984.2|208834.2|208986.8|208836.8|208983.6|208833.6|18
1634001460000|2021-10-12 01:17:40|208983.9|208833.9|208981.2|208831.2|208987.4|208837.4|208981.2|208831.2|22
1634001470000|2021-10-12 01:17:50|208981.1|208831.1|208970.6|208820.6|208981.1|208831.1|208968.7|208818.7|22
1634001480000|2021-10-12 01:18:00|208971.1|208821.1|208968.1|208818.1|208978.1|208828.1|208968.1|208818.1|21
1634001490000|2021-10-12 01:18:10|208967.5|208817.5|208963.3|208813.3|208968.4|208818.4|208963.2|208813.2|11
1634001500000|2021-10-12 01:18:20|208964.5|208814.5|208964.9|208814.9|208968.9|208818.9|208964.5|208814.5|17
1634001510000|2021-10-12 01:18:30|208965|208815|208969.1|208819.1|208969.3|208819.3|208965|208815|19
1634001520000|2021-10-12 01:18:40|208968.8|208818.8|208963.1|208813.1|208972.5|208822.5|208963.1|208813.1|19
1634001530000|2021-10-12 01:18:50|208964|208814|208945.7|208795.7|208966|208816|208945.7|208795.7|24
1634001540000|2021-10-12 01:19:00|208948.4|208798.4|208931.1|208781.1|208949.1|208799.1|208930.4|208780.4|30
1634001550000|2021-10-12 01:19:10|208929.1|208779.1|208931.3|208781.3|208942.8|208792.8|208929.1|208779.1|14
1634001560000|2021-10-12 01:19:20|208930.1|208780.1|208931|208781|208931|208781|208926|208776|19
1634001570000|2021-10-12 01:19:30|208931.8|208781.8|208927.9|208777.9|208931.8|208781.8|208927.9|208777.9|26
1634001580000|2021-10-12 01:19:40|208929.6|208779.6|208929.5|208779.5|208930.6|208780.6|208927.1|208777.1|27
1634001590000|2021-10-12 01:19:50|208929.9|208779.9|208898|208748|208930.1|208780.1|208892.1|208742.1|22
1634001600000|2021-10-12 01:20:00|208898.2|208748.2|208890.2|208740.2|208898.3|208748.3|208885.1|208735.1|23
1634001610000|2021-10-12 01:20:10|208890.5|208740.5|208894.3|208744.3|208894.4|208744.4|208890.5|208740.5|15
1634001620000|2021-10-12 01:20:20|208894.8|208744.8|208896.9|208746.9|208898.3|208748.3|208894.3|208744.3|12
1634001630000|2021-10-12 01:20:30|208898.9|208748.9|208898.4|208748.4|208899.2|208749.2|208895.9|208745.9|19
1634001640000|2021-10-12 01:20:40|208898.1|208748.1|208897.7|208747.7|208898.4|208748.4|208897.3|208747.3|14
1634001650000|2021-10-12 01:20:50|208898.9|208748.9|208896.3|208746.3|208899.9|208749.9|208896.3|208746.3|7
1634001660000|2021-10-12 01:21:00|208896.2|208746.2|208892.8|208742.8|208896.5|208746.5|208888.8|208738.8|24
1634001670000|2021-10-12 01:21:10|208892.9|208742.9|208893.8|208743.8|208897.6|208747.6|208892.6|208742.6|11
1634001680000|2021-10-12 01:21:20|208894.2|208744.2|208888.5|208738.5|208894.2|208744.2|208888.4|208738.4|13
1634001690000|2021-10-12 01:21:30|208888|208738|208891.5|208741.5|208893|208743|208888|208738|15
1634001700000|2021-10-12 01:21:40|208891.7|208741.7|208894.3|208744.3|208895.2|208745.2|208888.6|208738.6|16
1634001710000|2021-10-12 01:21:50|208894.7|208744.7|208893|208743|208895.2|208745.2|208892.7|208742.7|11
1634001720000|2021-10-12 01:22:00|208894.8|208744.8|208894.2|208744.2|208905.1|208755.1|208893|208743|15
1634001730000|2021-10-12 01:22:10|208895.1|208745.1|208898.4|208748.4|208900.2|208750.2|208895.1|208745.1|15
1634001740000|2021-10-12 01:22:20|208899.2|208749.2|208930.2|208780.2|208931.2|208781.2|208899.2|208749.2|15
1634001750000|2021-10-12 01:22:30|208931.2|208781.2|208929.1|208779.1|208931.3|208781.3|208928.6|208778.6|13
1634001760000|2021-10-12 01:22:40|208929|208779|208934.2|208784.2|208934.8|208784.8|208927.5|208777.5|18
1634001770000|2021-10-12 01:22:50|208932.4|208782.4|208930.5|208780.5|208939.2|208789.2|208930.2|208780.2|20
1634001780000|2021-10-12 01:23:00|208929.9|208779.9|208935.2|208785.2|208936.9|208786.9|208929.9|208779.9|30
1634001790000|2021-10-12 01:23:10|208934.9|208784.9|208935.6|208785.6|208936.8|208786.8|208934.3|208784.3|15
1634001800000|2021-10-12 01:23:20|208934.6|208784.6|208935.1|208785.1|208935.8|208785.8|208934.6|208784.6|10
1634001810000|2021-10-12 01:23:30|208934.9|208784.9|208931.6|208781.6|208939.2|208789.2|208931.6|208781.6|24
1634001820000|2021-10-12 01:23:40|208931.5|208781.5|208931.2|208781.2|208931.5|208781.5|208928.3|208778.3|14
1634001830000|2021-10-12 01:23:50|208931.6|208781.6|208937.9|208787.9|208937.9|208787.9|208931|208781|13
1634001840000|2021-10-12 01:24:00|208937.2|208787.2|208938.2|208788.2|208938.3|208788.3|208932.8|208782.8|26
1634001850000|2021-10-12 01:24:10|208935.7|208785.7|208941.2|208791.2|208943|208793|208934.9|208784.9|22
1634001860000|2021-10-12 01:24:20|208940.9|208790.9|208939.7|208789.7|208941|208791|208938.5|208788.5|18
1634001870000|2021-10-12 01:24:30|208940.3|208790.3|208941.2|208791.2|208941.3|208791.3|208936.7|208786.7|24
1634001880000|2021-10-12 01:24:40|208941.4|208791.4|208936.6|208786.6|208941.4|208791.4|208936.1|208786.1|22
1634001890000|2021-10-12 01:24:50|208936.2|208786.2|208927.9|208777.9|208938.3|208788.3|208926.3|208776.3|23
1634001900000|2021-10-12 01:25:00|208928|208778|208926.6|208776.6|208928|208778|208923.5|208773.5|24
1634001910000|2021-10-12 01:25:10|208925.8|208775.8|208926.3|208776.3|208927.1|208777.1|208922.4|208772.4|23
1634001920000|2021-10-12 01:25:20|208926.1|208776.1|208920.8|208770.8|208926.4|208776.4|208920.1|208770.1|30
1634001930000|2021-10-12 01:25:30|208921|208771|208927.1|208777.1|208928.5|208778.5|208920.5|208770.5|20
1634001940000|2021-10-12 01:25:40|208926.9|208776.9|208917.3|208767.3|208927.2|208777.2|208917|208767|23
1634001950000|2021-10-12 01:25:50|208916.8|208766.8|208924.4|208774.4|208924.9|208774.9|208916.8|208766.8|20
1634001960000|2021-10-12 01:26:00|208924.2|208774.2|208926.5|208776.5|208927.5|208777.5|208924.2|208774.2|23
1634001970000|2021-10-12 01:26:10|208936.6|208786.6|208936|208786|208937.7|208787.7|208932.3|208782.3|18
1634001980000|2021-10-12 01:26:20|208938.3|208788.3|208937.9|208787.9|208945|208795|208937.1|208787.1|24
1634001990000|2021-10-12 01:26:30|208938.3|208788.3|208941.6|208791.6|208943|208793|208938.3|208788.3|8
1634002000000|2021-10-12 01:26:40|208941.8|208791.8|208941.8|208791.8|208942.6|208792.6|208941.3|208791.3|9
1634002010000|2021-10-12 01:26:50|208941.7|208791.7|208938|208788|208941.7|208791.7|208933.9|208783.9|12
1634002020000|2021-10-12 01:27:00|208939.4|208789.4|208941.8|208791.8|208949.6|208799.6|208939.4|208789.4|8
1634002030000|2021-10-12 01:27:10|208942|208792|208950|208800|208957.5|208807.5|208942|208792|22
1634002040000|2021-10-12 01:27:20|208949.8|208799.8|208946.8|208796.8|208951.1|208801.1|208945.6|208795.6|19
1634002050000|2021-10-12 01:27:30|208947.1|208797.1|208946.8|208796.8|208948|208798|208946.8|208796.8|15
1634002060000|2021-10-12 01:27:40|208948.5|208798.5|208950.1|208800.1|208950.1|208800.1|208947.8|208797.8|9
1634002070000|2021-10-12 01:27:50|208949.4|208799.4|208947.4|208797.4|208949.6|208799.6|208945.5|208795.5|6
1634002080000|2021-10-12 01:28:00|208947.6|208797.6|208948.4|208798.4|208950|208800|208947.1|208797.1|15
1634002090000|2021-10-12 01:28:10|208949|208799|208971.6|208821.6|208973.8|208823.8|208946.7|208796.7|18
1634002100000|2021-10-12 01:28:20|208971.2|208821.2|208971.8|208821.8|208972.9|208822.9|208969.8|208819.8|18
1634002110000|2021-10-12 01:28:30|208972.1|208822.1|208975|208825|208975|208825|208971.8|208821.8|22
1634002120000|2021-10-12 01:28:40|208975.3|208825.3|208982.8|208832.8|208982.8|208832.8|208975.3|208825.3|22
1634002130000|2021-10-12 01:28:50|208981.7|208831.7|208993.6|208843.6|208995.3|208845.3|208981.6|208831.6|24
1634002140000|2021-10-12 01:29:00|208992.8|208842.8|208991.1|208841.1|208993.8|208843.8|208989.9|208839.9|13
1634002150000|2021-10-12 01:29:10|208991|208841|208991.4|208841.4|208993.4|208843.4|208990.2|208840.2|19
1634002160000|2021-10-12 01:29:20|208991.2|208841.2|208992.8|208842.8|208993.5|208843.5|208990.8|208840.8|13
1634002170000|2021-10-12 01:29:30|208990.5|208840.5|208991.6|208841.6|208992|208842|208990.5|208840.5|8
1634002180000|2021-10-12 01:29:40|208991.3|208841.3|209018.9|208868.9|209020.4|208870.4|208991.3|208841.3|20
1634002190000|2021-10-12 01:29:50|209019|208869|209016.8|208866.8|209019.9|208869.9|209015.6|208865.6|24
1634002200000|2021-10-12 01:30:00|209016.9|208866.9|209020.6|208870.6|209023.3|208873.3|209016.6|208866.6|32
1634002210000|2021-10-12 01:30:10|209021.2|208871.2|209027.2|208877.2|209028.4|208878.4|209020.9|208870.9|30
1634002220000|2021-10-12 01:30:20|209027.5|208877.5|209030.2|208880.2|209032|208882|209023.1|208873.1|34
1634002230000|2021-10-12 01:30:30|209027.8|208877.8|209029.7|208879.7|209038.7|208888.7|209026.1|208876.1|29
1634002240000|2021-10-12 01:30:40|209027.2|208877.2|209021.7|208871.7|209038.5|208888.5|209021.7|208871.7|33
1634002250000|2021-10-12 01:30:50|209023.2|208873.2|209022.5|208872.5|209024.9|208874.9|209020.5|208870.5|21
1634002260000|2021-10-12 01:31:00|209022.3|208872.3|209024.6|208874.6|209030.4|208880.4|209020.3|208870.3|26
1634002270000|2021-10-12 01:31:10|209024.4|208874.4|209028.1|208878.1|209029.7|208879.7|209022.5|208872.5|22
1634002280000|2021-10-12 01:31:20|209027.7|208877.7|209024.9|208874.9|209032|208882|209024.9|208874.9|33
1634002290000|2021-10-12 01:31:30|209025.9|208875.9|209025.6|208875.6|209034.1|208884.1|209024.5|208874.5|30
1634002300000|2021-10-12 01:31:40|209026.8|208876.8|209022.9|208872.9|209026.9|208876.9|209020.9|208870.9|21
1634002310000|2021-10-12 01:31:50|209023.3|208873.3|209018.3|208868.3|209023.7|208873.7|209002.2|208852.2|28
1634002320000|2021-10-12 01:32:00|209018.7|208868.7|209013.2|208863.2|209020.1|208870.1|209008|208858|24
1634002330000|2021-10-12 01:32:10|209012.6|208862.6|209012.5|208862.5|209016.8|208866.8|209011.8|208861.8|15
1634002340000|2021-10-12 01:32:20|209012.8|208862.8|209016|208866|209016.4|208866.4|209012.8|208862.8|16
1634002350000|2021-10-12 01:32:30|209014.8|208864.8|209016.1|208866.1|209017.7|208867.7|209014.8|208864.8|14
1634002360000|2021-10-12 01:32:40|209016.2|208866.2|209011.9|208861.9|209016.2|208866.2|209007.8|208857.8|23
1634002370000|2021-10-12 01:32:50|209013.5|208863.5|209015.9|208865.9|209020.1|208870.1|209011.1|208861.1|25
1634002380000|2021-10-12 01:33:00|209016.8|208866.8|209016.5|208866.5|209018.3|208868.3|209016|208866|19
1634002390000|2021-10-12 01:33:10|209017.8|208867.8|209021.9|208871.9|209021.9|208871.9|209016.5|208866.5|23
1634002400000|2021-10-12 01:33:20|209022.1|208872.1|209028.3|208878.3|209031.2|208881.2|209022.1|208872.1|22
1634002410000|2021-10-12 01:33:30|209029.4|208879.4|209030.9|208880.9|209038.9|208888.9|209029.4|208879.4|27
1634002420000|2021-10-12 01:33:40|209028.2|208878.2|209025.3|208875.3|209032.7|208882.7|209025.3|208875.3|24
1634002430000|2021-10-12 01:33:50|209025.5|208875.5|209031.1|208881.1|209031.2|208881.2|209025|208875|17
1634002440000|2021-10-12 01:34:00|209030.6|208880.6|209026.5|208876.5|209031.1|208881.1|209024.7|208874.7|28
1634002450000|2021-10-12 01:34:10|209026.7|208876.7|209029.6|208879.6|209029.7|208879.7|209025|208875|20
1634002460000|2021-10-12 01:34:20|209028.5|208878.5|209023.9|208873.9|209030.4|208880.4|209023.9|208873.9|13
1634002470000|2021-10-12 01:34:30|209024.5|208874.5|208994.3|208844.3|209024.5|208874.5|208991.9|208841.9|30
1634002480000|2021-10-12 01:34:40|208993.6|208843.6|209006.5|208856.5|209009.6|208859.6|208993.1|208843.1|27
1634002490000|2021-10-12 01:34:50|209006.3|208856.3|209003.3|208853.3|209008.5|208858.5|209003.1|208853.1|25
1634002500000|2021-10-12 01:35:00|209003.5|208853.5|209012.3|208862.3|209016.7|208866.7|209003.5|208853.5|25
1634002510000|2021-10-12 01:35:10|209013|208863|209010.5|208860.5|209014.3|208864.3|208992.4|208842.4|24
1634002520000|2021-10-12 01:35:20|209010.7|208860.7|209012.1|208862.1|209014.1|208864.1|209009.9|208859.9|25
1634002530000|2021-10-12 01:35:30|209011.9|208861.9|209012|208862|209012.8|208862.8|209010.1|208860.1|18
1634002540000|2021-10-12 01:35:40|209012.1|208862.1|209011.7|208861.7|209012.1|208862.1|209009.7|208859.7|18
1634002550000|2021-10-12 01:35:50|209010.3|208860.3|209010.1|208860.1|209013.7|208863.7|209009.8|208859.8|14
1634002560000|2021-10-12 01:36:00|209010.2|208860.2|209010.1|208860.1|209010.4|208860.4|209009.6|208859.6|14
1634002570000|2021-10-12 01:36:10|209010|208860|209010.1|208860.1|209011.4|208861.4|209006.6|208856.6|22
1634002580000|2021-10-12 01:36:20|209009|208859|209007.8|208857.8|209009.3|208859.3|209007.5|208857.5|10
1634002590000|2021-10-12 01:36:30|209008.3|208858.3|209007.9|208857.9|209008.8|208858.8|209005.2|208855.2|17
1634002600000|2021-10-12 01:36:40|208997.4|208847.4|209002.4|208852.4|209002.7|208852.7|208997.4|208847.4|19
1634002610000|2021-10-12 01:36:50|209002|208852|209002|208852|209002.1|208852.1|209000.8|208850.8|16
1634002620000|2021-10-12 01:37:00|209001.7|208851.7|209001.1|208851.1|209001.7|208851.7|209000.5|208850.5|13
1634002630000|2021-10-12 01:37:10|209001.2|208851.2|209002.1|208852.1|209002.9|208852.9|209001.2|208851.2|13
1634002640000|2021-10-12 01:37:20|209002.6|208852.6|209014.9|208864.9|209014.9|208864.9|209002.1|208852.1|14
1634002650000|2021-10-12 01:37:30|209014.2|208864.2|209016.7|208866.7|209017.6|208867.6|209013.2|208863.2|27
1634002660000|2021-10-12 01:37:40|209016.4|208866.4|209009.6|208859.6|209016.4|208866.4|209008.2|208858.2|22
1634002670000|2021-10-12 01:37:50|209009.8|208859.8|208983.4|208833.4|209011.9|208861.9|208983.4|208833.4|23
1634002680000|2021-10-12 01:38:00|208985.9|208835.9|208984.8|208834.8|208987|208837|208983.6|208833.6|24
1634002690000|2021-10-12 01:38:10|208985.3|208835.3|208985.9|208835.9|208987.1|208837.1|208985.1|208835.1|15
1634002700000|2021-10-12 01:38:20|208985.8|208835.8|208983|208833|208986.3|208836.3|208983|208833|18
1634002710000|2021-10-12 01:38:30|208983.2|208833.2|208983.5|208833.5|208984.5|208834.5|208981.1|208831.1|17
1634002720000|2021-10-12 01:38:40|208983.3|208833.3|208984.1|208834.1|208984.1|208834.1|208983.3|208833.3|11
1634002730000|2021-10-12 01:38:50|208983.8|208833.8|208983.4|208833.4|208984.1|208834.1|208982.7|208832.7|9
1634002740000|2021-10-12 01:39:00|208983.3|208833.3|208982.6|208832.6|208985.9|208835.9|208982.6|208832.6|19
1634002750000|2021-10-12 01:39:10|208986.2|208836.2|208983.4|208833.4|208986.5|208836.5|208982|208832|12
1634002760000|2021-10-12 01:39:20|208983.8|208833.8|208978.6|208828.6|208984.9|208834.9|208978.6|208828.6|26
1634002770000|2021-10-12 01:39:30|208976.2|208826.2|208937.4|208787.4|208980.7|208830.7|208937.1|208787.1|20
1634002780000|2021-10-12 01:39:40|208939.7|208789.7|208937.4|208787.4|208940.9|208790.9|208936.5|208786.5|15
1634002790000|2021-10-12 01:39:50|208937.2|208787.2|208936.9|208786.9|208939.6|208789.6|208935.6|208785.6|21
1634002800000|2021-10-12 01:40:00|208937.2|208787.2|208934.4|208784.4|208940.2|208790.2|208930.4|208780.4|18
1634002810000|2021-10-12 01:40:10|208934.6|208784.6|208937.7|208787.7|208938.8|208788.8|208934.6|208784.6|22
1634002820000|2021-10-12 01:40:20|208937.3|208787.3|208933.5|208783.5|208937.5|208787.5|208933.5|208783.5|15
1634002830000|2021-10-12 01:40:30|208932.3|208782.3|208933.2|208783.2|208933.7|208783.7|208932.3|208782.3|14
1634002840000|2021-10-12 01:40:40|208932.9|208782.9|208933.8|208783.8|208934.4|208784.4|208932.7|208782.7|15
1634002850000|2021-10-12 01:40:50|208934.1|208784.1|208938.6|208788.6|208940.4|208790.4|208934.1|208784.1|23
1634002860000|2021-10-12 01:41:00|208937.9|208787.9|208939.9|208789.9|208939.9|208789.9|208936.8|208786.8|20
1634002870000|2021-10-12 01:41:10|208939.7|208789.7|208937.6|208787.6|208939.7|208789.7|208937.6|208787.6|17
1634002880000|2021-10-12 01:41:20|208937.8|208787.8|208939|208789|208939|208789|208937.7|208787.7|4
1634002890000|2021-10-12 01:41:30|208938.9|208788.9|208937.4|208787.4|208939|208789|208937.4|208787.4|9
1634002900000|2021-10-12 01:41:40|208937.6|208787.6|208939.9|208789.9|208940.3|208790.3|208937.6|208787.6|17
1634002910000|2021-10-12 01:41:50|208939.7|208789.7|208937.8|208787.8|208940.5|208790.5|208937.7|208787.7|27
1634002920000|2021-10-12 01:42:00|208938.2|208788.2|208937.5|208787.5|208939.8|208789.8|208937.1|208787.1|15
1634002930000|2021-10-12 01:42:10|208937.4|208787.4|208937.1|208787.1|208937.4|208787.4|208936.8|208786.8|12
1634002940000|2021-10-12 01:42:20|208937.2|208787.2|208938.2|208788.2|208939.8|208789.8|208937.2|208787.2|15
1634002950000|2021-10-12 01:42:30|208938.4|208788.4|208937.9|208787.9|208938.4|208788.4|208936.8|208786.8|20
1634002960000|2021-10-12 01:42:40|208938|208788|208936.6|208786.6|208938.2|208788.2|208935.2|208785.2|19
1634002970000|2021-10-12 01:42:50|208936.4|208786.4|208935.5|208785.5|208937.2|208787.2|208935|208785|19
1634002980000|2021-10-12 01:43:00|208935.3|208785.3|208935.9|208785.9|208935.9|208785.9|208934.8|208784.8|14
1634002990000|2021-10-12 01:43:10|208936|208786|208936|208786|208936.2|208786.2|208935.6|208785.6|11
1634003000000|2021-10-12 01:43:20|208935.8|208785.8|208936.3|208786.3|208936.3|208786.3|208935.4|208785.4|7
1634003010000|2021-10-12 01:43:30|208936.6|208786.6|208936.6|208786.6|208938.3|208788.3|208936.6|208786.6|20
1634003020000|2021-10-12 01:43:40|208937.1|208787.1|208933.1|208783.1|208938|208788|208931.8|208781.8|23
1634003030000|2021-10-12 01:43:50|208932.8|208782.8|208933.8|208783.8|208933.9|208783.9|208930.9|208780.9|9
1634003040000|2021-10-12 01:44:00|208931.4|208781.4|208928.2|208778.2|208931.9|208781.9|208928.2|208778.2|26
1634003050000|2021-10-12 01:44:10|208928.5|208778.5|208930.5|208780.5|208930.5|208780.5|208928.3|208778.3|12
1634003060000|2021-10-12 01:44:20|208929.7|208779.7|208924.8|208774.8|208931.6|208781.6|208922.8|208772.8|15
1634003070000|2021-10-12 01:44:30|208924.6|208774.6|208925.7|208775.7|208925.7|208775.7|208922.4|208772.4|18
1634003080000|2021-10-12 01:44:40|208926.5|208776.5|208926.2|208776.2|208926.5|208776.5|208925.9|208775.9|9
1634003090000|2021-10-12 01:44:50|208926.4|208776.4|208927.3|208777.3|208927.3|208777.3|208926.2|208776.2|11
1634003100000|2021-10-12 01:45:00|208927.1|208777.1|208928.1|208778.1|208930.4|208780.4|208927.1|208777.1|23
1634003110000|2021-10-12 01:45:10|208927.4|208777.4|208927.4|208777.4|208927.5|208777.5|208927.2|208777.2|6
1634003120000|2021-10-12 01:45:20|208927.8|208777.8|208932.1|208782.1|208935.5|208785.5|208927.6|208777.6|24
1634003130000|2021-10-12 01:45:30|208933.9|208783.9|208943|208793|208951.2|208801.2|208932.1|208782.1|22
1634003140000|2021-10-12 01:45:40|208942.9|208792.9|208939.8|208789.8|208947.1|208797.1|208938.2|208788.2|24
1634003150000|2021-10-12 01:45:50|208940.1|208790.1|208938.1|208788.1|208940.1|208790.1|208936.5|208786.5|24
1634003160000|2021-10-12 01:46:00|208939|208789|208937.9|208787.9|208939.9|208789.9|208937.2|208787.2|21
1634003170000|2021-10-12 01:46:10|208938|208788|208932.2|208782.2|208938|208788|208929.4|208779.4|26
1634003180000|2021-10-12 01:46:20|208932.6|208782.6|208932.9|208782.9|208933.8|208783.8|208932.6|208782.6|24
1634003190000|2021-10-12 01:46:30|208932.7|208782.7|208933.1|208783.1|208933.6|208783.6|208931.8|208781.8|19
1634003200000|2021-10-12 01:46:40|208933|208783|208929.9|208779.9|208934.5|208784.5|208929.3|208779.3|10
1634003210000|2021-10-12 01:46:50|208927.8|208777.8|208883.3|208733.3|208927.8|208777.8|208879.8|208729.8|26
1634003220000|2021-10-12 01:47:00|208880.9|208730.9|208890.6|208740.6|208891.8|208741.8|208880.9|208730.9|24
1634003230000|2021-10-12 01:47:10|208890.8|208740.8|208891.2|208741.2|208891.2|208741.2|208888.5|208738.5|19
1634003240000|2021-10-12 01:47:20|208891.1|208741.1|208890.2|208740.2|208891.5|208741.5|208890.2|208740.2|12
1634003250000|2021-10-12 01:47:30|208890|208740|208888.4|208738.4|208890|208740|208885.1|208735.1|20
1634003260000|2021-10-12 01:47:40|208889.2|208739.2|208881|208731|208889.2|208739.2|208878.9|208728.9|23
1634003270000|2021-10-12 01:47:50|208880.7|208730.7|208882.5|208732.5|208883.5|208733.5|208879.7|208729.7|13
1634003280000|2021-10-12 01:48:00|208882.8|208732.8|208882.1|208732.1|208883.2|208733.2|208882|208732|21
1634003290000|2021-10-12 01:48:10|208880.8|208730.8|208882.4|208732.4|208883.3|208733.3|208880.7|208730.7|22
1634003300000|2021-10-12 01:48:20|208882.5|208732.5|208882.6|208732.6|208883.5|208733.5|208881.1|208731.1|14
1634003310000|2021-10-12 01:48:30|208883.6|208733.6|208884.3|208734.3|208884.8|208734.8|208883.6|208733.6|15
1634003320000|2021-10-12 01:48:40|208884.4|208734.4|208894.9|208744.9|208894.9|208744.9|208884.2|208734.2|13
1634003330000|2021-10-12 01:48:50|208895|208745|208902.3|208752.3|208902.7|208752.7|208891.3|208741.3|19
1634003340000|2021-10-12 01:49:00|208901.6|208751.6|208891.7|208741.7|208904.4|208754.4|208885.5|208735.5|28
1634003350000|2021-10-12 01:49:10|208897.6|208747.6|208898.3|208748.3|208901.8|208751.8|208894.9|208744.9|26
1634003360000|2021-10-12 01:49:20|208898.1|208748.1|208898.5|208748.5|208902.8|208752.8|208894.2|208744.2|23
1634003370000|2021-10-12 01:49:30|208898.1|208748.1|208891.9|208741.9|208898.1|208748.1|208887.1|208737.1|18
1634003380000|2021-10-12 01:49:40|208891.6|208741.6|208886.3|208736.3|208892|208742|208885.1|208735.1|20
1634003390000|2021-10-12 01:49:50|208887.3|208737.3|208888.7|208738.7|208890.2|208740.2|208887.3|208737.3|19
1634003400000|2021-10-12 01:50:00|208891.5|208741.5|208898.2|208748.2|208898.6|208748.6|208889.5|208739.5|22
1634003410000|2021-10-12 01:50:10|208898.5|208748.5|208892.5|208742.5|208898.5|208748.5|208892.5|208742.5|15
1634003420000|2021-10-12 01:50:20|208892.7|208742.7|208890.6|208740.6|208892.7|208742.7|208886.3|208736.3|15
1634003430000|2021-10-12 01:50:30|208890.5|208740.5|208888.5|208738.5|208893.9|208743.9|208888|208738|20
1634003440000|2021-10-12 01:50:40|208888.7|208738.7|208892|208742|208892.9|208742.9|208886.1|208736.1|15
1634003450000|2021-10-12 01:50:50|208888.5|208738.5|208888|208738|208889.6|208739.6|208887.3|208737.3|19
1634003460000|2021-10-12 01:51:00|208887.9|208737.9|208887.3|208737.3|208887.9|208737.9|208887|208737|8
1634003470000|2021-10-12 01:51:10|208887|208737|208891.4|208741.4|208899.3|208749.3|208887|208737|21
1634003480000|2021-10-12 01:51:20|208890.2|208740.2|208883.6|208733.6|208891.9|208741.9|208883.2|208733.2|25
1634003490000|2021-10-12 01:51:30|208885|208735|208893.1|208743.1|208896.3|208746.3|208881.5|208731.5|26
1634003500000|2021-10-12 01:51:40|208892.5|208742.5|208896.3|208746.3|208896.3|208746.3|208889.9|208739.9|15
1634003510000|2021-10-12 01:51:50|208896.9|208746.9|208899.3|208749.3|208899.3|208749.3|208889.1|208739.1|19
1634003520000|2021-10-12 01:52:00|208898.4|208748.4|208895.4|208745.4|208901.6|208751.6|208895.4|208745.4|13
1634003530000|2021-10-12 01:52:10|208897.4|208747.4|208896.5|208746.5|208899.7|208749.7|208894.9|208744.9|22
1634003540000|2021-10-12 01:52:20|208895.6|208745.6|208898.4|208748.4|208900.8|208750.8|208894.2|208744.2|11
1634003550000|2021-10-12 01:52:30|208898.7|208748.7|208898.1|208748.1|208900.1|208750.1|208898|208748|8
1634003560000|2021-10-12 01:52:40|208898.4|208748.4|208895.9|208745.9|208898.5|208748.5|208895.9|208745.9|10
1634003570000|2021-10-12 01:52:50|208897.2|208747.2|208888.1|208738.1|208897.6|208747.6|208887.1|208737.1|19
1634003580000|2021-10-12 01:53:00|208888.7|208738.7|208887.9|208737.9|208890.5|208740.5|208885.9|208735.9|16
1634003590000|2021-10-12 01:53:10|208887|208737|208890.8|208740.8|208894|208744|208886.2|208736.2|20
1634003600000|2021-10-12 01:53:20|208887.7|208737.7|208895.3|208745.3|208897.7|208747.7|208887.7|208737.7|27
1634003610000|2021-10-12 01:53:30|208895.8|208745.8|208899.2|208749.2|208900.3|208750.3|208895.1|208745.1|16
1634003620000|2021-10-12 01:53:40|208899.5|208749.5|208934.9|208784.9|208937.5|208787.5|208897.6|208747.6|28
1634003630000|2021-10-12 01:53:50|208934.4|208784.4|208940.5|208790.5|208940.5|208790.5|208934.3|208784.3|12
1634003640000|2021-10-12 01:54:00|208939.9|208789.9|208939.4|208789.4|208940.3|208790.3|208937.5|208787.5|24
1634003650000|2021-10-12 01:54:10|208939.6|208789.6|208940.6|208790.6|208941.8|208791.8|208939.4|208789.4|18
1634003660000|2021-10-12 01:54:20|208939.9|208789.9|208932.5|208782.5|208940.3|208790.3|208931.7|208781.7|18
1634003670000|2021-10-12 01:54:30|208933.6|208783.6|208934.1|208784.1|208936|208786|208933.6|208783.6|19
1634003680000|2021-10-12 01:54:40|208934|208784|208937.1|208787.1|208937.1|208787.1|208929.6|208779.6|24
1634003690000|2021-10-12 01:54:50|208936.6|208786.6|208939.9|208789.9|208939.9|208789.9|208935.1|208785.1|25
1634003700000|2021-10-12 01:55:00|208940.9|208790.9|208949.8|208799.8|208949.8|208799.8|208940.9|208790.9|14
1634003710000|2021-10-12 01:55:10|208950.3|208800.3|208959.7|208809.7|208967.3|208817.3|208947.4|208797.4|24
1634003720000|2021-10-12 01:55:20|208959.4|208809.4|208957.5|208807.5|208960.4|208810.4|208957.5|208807.5|11
1634003730000|2021-10-12 01:55:30|208958.2|208808.2|208950.7|208800.7|208961.3|208811.3|208950.6|208800.6|23
1634003740000|2021-10-12 01:55:40|208950.8|208800.8|208943.5|208793.5|208950.8|208800.8|208941.4|208791.4|16
1634003750000|2021-10-12 01:55:50|208943.1|208793.1|208942.9|208792.9|208944.2|208794.2|208939.1|208789.1|19
1634003760000|2021-10-12 01:56:00|208935.8|208785.8|208932.3|208782.3|208936.6|208786.6|208931.7|208781.7|21
1634003770000|2021-10-12 01:56:10|208932.2|208782.2|208930.6|208780.6|208933.5|208783.5|208929.1|208779.1|15
1634003780000|2021-10-12 01:56:20|208932.6|208782.6|208938.9|208788.9|208942.4|208792.4|208929.1|208779.1|19
1634003790000|2021-10-12 01:56:30|208938.6|208788.6|208931.2|208781.2|208941.1|208791.1|208929.8|208779.8|26
1634003800000|2021-10-12 01:56:40|208930.9|208780.9|208941.2|208791.2|208941.2|208791.2|208928.6|208778.6|22
1634003810000|2021-10-12 01:56:50|208940.2|208790.2|208928.7|208778.7|208942.2|208792.2|208928.3|208778.3|23
1634003820000|2021-10-12 01:57:00|208928.3|208778.3|208929.7|208779.7|208934.7|208784.7|208927.8|208777.8|26
1634003830000|2021-10-12 01:57:10|208929.6|208779.6|208931.7|208781.7|208932|208782|208928.5|208778.5|18
1634003840000|2021-10-12 01:57:20|208931.2|208781.2|208932.2|208782.2|208932.2|208782.2|208929|208779|22
1634003850000|2021-10-12 01:57:30|208930.9|208780.9|208932.2|208782.2|208932.2|208782.2|208927.4|208777.4|18
1634003860000|2021-10-12 01:57:40|208932|208782|208912.6|208762.6|208933.3|208783.3|208912.5|208762.5|27
1634003870000|2021-10-12 01:57:50|208918.1|208768.1|208926.5|208776.5|208926.5|208776.5|208912.6|208762.6|21
1634003880000|2021-10-12 01:58:00|208925.2|208775.2|208933.7|208783.7|208941|208791|208922.8|208772.8|22
1634003890000|2021-10-12 01:58:10|208933.9|208783.9|208936|208786|208939.8|208789.8|208932|208782|24
1634003900000|2021-10-12 01:58:20|208937.4|208787.4|208934.7|208784.7|208938.3|208788.3|208932.3|208782.3|17
1634003910000|2021-10-12 01:58:30|208934.8|208784.8|208938.9|208788.9|208941.7|208791.7|208934.4|208784.4|23
1634003920000|2021-10-12 01:58:40|208935.1|208785.1|208935.1|208785.1|208942|208792|208931|208781|32
1634003930000|2021-10-12 01:58:50|208936.6|208786.6|208936.5|208786.5|208940.6|208790.6|208932.9|208782.9|20
1634003940000|2021-10-12 01:59:00|208935.9|208785.9|208921|208771|208937.3|208787.3|208917.7|208767.7|28
1634003950000|2021-10-12 01:59:10|208920.6|208770.6|208936.8|208786.8|208938.4|208788.4|208910.8|208760.8|25
1634003960000|2021-10-12 01:59:20|208935.1|208785.1|208936.4|208786.4|208936.7|208786.7|208930.3|208780.3|28
1634003970000|2021-10-12 01:59:30|208936.8|208786.8|208937.7|208787.7|208938.5|208788.5|208931.2|208781.2|24
1634003980000|2021-10-12 01:59:40|208938.3|208788.3|208936.4|208786.4|208938.3|208788.3|208935.7|208785.7|15
1634003990000|2021-10-12 01:59:50|208938.3|208788.3|208943.2|208793.2|208945|208795|208938.3|208788.3|21
1634004000000|2021-10-12 02:00:00|208941.9|208791.9|208943|208793|208946.4|208796.4|208941.9|208791.9|25
1634004010000|2021-10-12 02:00:10|208941.5|208791.5|208933.6|208783.6|208942.3|208792.3|208933.6|208783.6|18
1634004020000|2021-10-12 02:00:20|208930.5|208780.5|208938.5|208788.5|208941.5|208791.5|208930.5|208780.5|24
1634004030000|2021-10-12 02:00:30|208938.6|208788.6|208944|208794|208945.6|208795.6|208938.6|208788.6|21
1634004040000|2021-10-12 02:00:40|208943.3|208793.3|208940.1|208790.1|208943.7|208793.7|208939.9|208789.9|15
1634004050000|2021-10-12 02:00:50|208940.3|208790.3|208938|208788|208941.1|208791.1|208937.9|208787.9|9
1634004060000|2021-10-12 02:01:00|208938.2|208788.2|208938.1|208788.1|208940.5|208790.5|208929.3|208779.3|23
1634004070000|2021-10-12 02:01:10|208937.4|208787.4|208933.1|208783.1|208938.4|208788.4|208932.4|208782.4|24
1634004080000|2021-10-12 02:01:20|208933.3|208783.3|208931.6|208781.6|208934.9|208784.9|208931.3|208781.3|12
1634004090000|2021-10-12 02:01:30|208931.2|208781.2|208930.3|208780.3|208931.4|208781.4|208929.4|208779.4|9
1634004100000|2021-10-12 02:01:40|208929.7|208779.7|208928.4|208778.4|208929.9|208779.9|208928.2|208778.2|7
1634004110000|2021-10-12 02:01:50|208928.3|208778.3|208936.5|208786.5|208938.8|208788.8|208928.3|208778.3|25
1634004120000|2021-10-12 02:02:00|208936.2|208786.2|208937.8|208787.8|208939.8|208789.8|208932.5|208782.5|19
1634004130000|2021-10-12 02:02:10|208934.2|208784.2|208934.6|208784.6|208936.9|208786.9|208932.2|208782.2|20
1634004140000|2021-10-12 02:02:20|208934.1|208784.1|208937.5|208787.5|208938.5|208788.5|208933.7|208783.7|16
1634004150000|2021-10-12 02:02:30|208938|208788|208913.3|208763.3|208938.5|208788.5|208913.3|208763.3|22
1634004160000|2021-10-12 02:02:40|208913.9|208763.9|208914.8|208764.8|208915.8|208765.8|208910.7|208760.7|19
1634004170000|2021-10-12 02:02:50|208915.4|208765.4|208909.3|208759.3|208916|208766|208908.8|208758.8|16
1634004180000|2021-10-12 02:03:00|208909|208759|208909.5|208759.5|208909.8|208759.8|208908.8|208758.8|16
1634004190000|2021-10-12 02:03:10|208909.7|208759.7|208908.4|208758.4|208911|208761|208905.3|208755.3|17
1634004200000|2021-10-12 02:03:20|208909.3|208759.3|208878.3|208728.3|208909.6|208759.6|208873.8|208723.8|27
1634004210000|2021-10-12 02:03:30|208878|208728|208873.8|208723.8|208878|208728|208867.2|208717.2|24
1634004220000|2021-10-12 02:03:40|208873.7|208723.7|208878.7|208728.7|208878.9|208728.9|208871.3|208721.3|16
1634004230000|2021-10-12 02:03:50|208878.4|208728.4|208876.4|208726.4|208878.5|208728.5|208875.9|208725.9|14
1634004240000|2021-10-12 02:04:00|208878.4|208728.4|208886.6|208736.6|208899.7|208749.7|208878.4|208728.4|24
1634004250000|2021-10-12 02:04:10|208889.8|208739.8|208881.1|208731.1|208890.4|208740.4|208878.2|208728.2|25
1634004260000|2021-10-12 02:04:20|208880.8|208730.8|208879.9|208729.9|208894.5|208744.5|208879.5|208729.5|24
1634004270000|2021-10-12 02:04:30|208880.3|208730.3|208879.1|208729.1|208880.3|208730.3|208879|208729|10
1634004280000|2021-10-12 02:04:40|208878.7|208728.7|208882.2|208732.2|208885.1|208735.1|208878.6|208728.6|15
1634004290000|2021-10-12 02:04:50|208884|208734|208885.7|208735.7|208891.7|208741.7|208883.2|208733.2|11
1634004300000|2021-10-12 02:05:00|208886.3|208736.3|208891|208741|208891.3|208741.3|208885.9|208735.9|10
1634004310000|2021-10-12 02:05:10|208888.9|208738.9|208875.1|208725.1|208888.9|208738.9|208875.1|208725.1|20
1634004320000|2021-10-12 02:05:20|208875.4|208725.4|208857.7|208707.7|208876.6|208726.6|208857.7|208707.7|18
1634004330000|2021-10-12 02:05:30|208857.9|208707.9|208846.5|208696.5|208858.8|208708.8|208839.2|208689.2|27
1634004340000|2021-10-12 02:05:40|208843|208693|208844.8|208694.8|208846.7|208696.7|208842.5|208692.5|25
1634004350000|2021-10-12 02:05:50|208844.4|208694.4|208846|208696|208849.2|208699.2|208843.4|208693.4|24
1634004360000|2021-10-12 02:06:00|208846.2|208696.2|208839.9|208689.9|208848.6|208698.6|208837.5|208687.5|36
1634004370000|2021-10-12 02:06:10|208840|208690|208840|208690|208841.6|208691.6|208836.8|208686.8|23
1634004380000|2021-10-12 02:06:20|208840.3|208690.3|208842.3|208692.3|208848.7|208698.7|208840.3|208690.3|25
1634004390000|2021-10-12 02:06:30|208842.1|208692.1|208843.2|208693.2|208846.9|208696.9|208839.5|208689.5|30
1634004400000|2021-10-12 02:06:40|208843|208693|208842.1|208692.1|208846.8|208696.8|208841.2|208691.2|22
1634004410000|2021-10-12 02:06:50|208842.2|208692.2|208843.1|208693.1|208850.7|208700.7|208842.2|208692.2|18
1634004420000|2021-10-12 02:07:00|208843.2|208693.2|208846.2|208696.2|208847.7|208697.7|208842.2|208692.2|26
1634004430000|2021-10-12 02:07:10|208845.8|208695.8|208843.7|208693.7|208848.1|208698.1|208841.7|208691.7|25
1634004440000|2021-10-12 02:07:20|208847.1|208697.1|208846.5|208696.5|208847.9|208697.9|208843.8|208693.8|20
1634004450000|2021-10-12 02:07:30|208847.1|208697.1|208848.6|208698.6|208851.8|208701.8|208846|208696|26
1634004460000|2021-10-12 02:07:40|208848.1|208698.1|208848.4|208698.4|208848.5|208698.5|208847.6|208697.6|12
1634004470000|2021-10-12 02:07:50|208850.4|208700.4|208848|208698|208850.6|208700.6|208845.7|208695.7|13
1634004480000|2021-10-12 02:08:00|208848.1|208698.1|208847.3|208697.3|208848.3|208698.3|208847.1|208697.1|10
1634004490000|2021-10-12 02:08:10|208847.4|208697.4|208847.9|208697.9|208849.4|208699.4|208847.2|208697.2|12
1634004500000|2021-10-12 02:08:20|208848.1|208698.1|208847.7|208697.7|208849.6|208699.6|208847.1|208697.1|20
1634004510000|2021-10-12 02:08:30|208847.8|208697.8|208846.7|208696.7|208848.8|208698.8|208845.9|208695.9|15
1634004520000|2021-10-12 02:08:40|208845.2|208695.2|208848.5|208698.5|208848.5|208698.5|208845.2|208695.2|14
1634004530000|2021-10-12 02:08:50|208848.4|208698.4|208852.1|208702.1|208852.1|208702.1|208848|208698|13
1634004540000|2021-10-12 02:09:00|208852.2|208702.2|208849.3|208699.3|208852.2|208702.2|208846.7|208696.7|22
1634004550000|2021-10-12 02:09:10|208849|208699|208844.7|208694.7|208851|208701|208844.6|208694.6|27
1634004560000|2021-10-12 02:09:20|208844.1|208694.1|208843.6|208693.6|208845.7|208695.7|208842.9|208692.9|18
1634004570000|2021-10-12 02:09:30|208843.3|208693.3|208843.1|208693.1|208843.3|208693.3|208842.3|208692.3|6
1634004580000|2021-10-12 02:09:40|208843.6|208693.6|208844.2|208694.2|208844.4|208694.4|208842.7|208692.7|11
1634004590000|2021-10-12 02:09:50|208841.1|208691.1|208840.9|208690.9|208843.4|208693.4|208840.7|208690.7|13
1634004600000|2021-10-12 02:10:00|208841.9|208691.9|208836.4|208686.4|208843.4|208693.4|208836.4|208686.4|20
1634004610000|2021-10-12 02:10:10|208837.9|208687.9|208837.7|208687.7|208843.7|208693.7|208837.2|208687.2|22
1634004620000|2021-10-12 02:10:20|208837.6|208687.6|208841.9|208691.9|208843.2|208693.2|208835.8|208685.8|23
1634004630000|2021-10-12 02:10:30|208841.2|208691.2|208849.7|208699.7|208849.7|208699.7|208835.4|208685.4|21
1634004640000|2021-10-12 02:10:40|208849.9|208699.9|208850.8|208700.8|208858|208708|208849.6|208699.6|13
1634004650000|2021-10-12 02:10:50|208854.1|208704.1|208850.7|208700.7|208855.3|208705.3|208849.9|208699.9|13
1634004660000|2021-10-12 02:11:00|208850.9|208700.9|208851.8|208701.8|208852|208702|208843.8|208693.8|27
1634004670000|2021-10-12 02:11:10|208852.2|208702.2|208848.3|208698.3|208852.8|208702.8|208846.3|208696.3|20
1634004680000|2021-10-12 02:11:20|208849.3|208699.3|208846.4|208696.4|208849.3|208699.3|208845.3|208695.3|19
1634004690000|2021-10-12 02:11:30|208846.8|208696.8|208847.9|208697.9|208850.1|208700.1|208844.8|208694.8|20
1634004700000|2021-10-12 02:11:40|208848.4|208698.4|208840|208690|208848.4|208698.4|208837.6|208687.6|15
1634004710000|2021-10-12 02:11:50|208840.1|208690.1|208838.5|208688.5|208843.5|208693.5|208834.6|208684.6|19
1634004720000|2021-10-12 02:12:00|208838.6|208688.6|208835.1|208685.1|208839.6|208689.6|208832.3|208682.3|16
1634004730000|2021-10-12 02:12:10|208834|208684|208833.9|208683.9|208834.2|208684.2|208832.9|208682.9|9
1634004740000|2021-10-12 02:12:20|208835.6|208685.6|208842.7|208692.7|208843.5|208693.5|208833.9|208683.9|13
1634004750000|2021-10-12 02:12:30|208840.7|208690.7|208837.1|208687.1|208841|208691|208835.4|208685.4|15
1634004760000|2021-10-12 02:12:40|208833.6|208683.6|208820.2|208670.2|208835.2|208685.2|208820.2|208670.2|19
1634004770000|2021-10-12 02:12:50|208821.2|208671.2|208823|208673|208824.2|208674.2|208821.2|208671.2|9
1634004780000|2021-10-12 02:13:00|208822.8|208672.8|208827.4|208677.4|208827.9|208677.9|208822.8|208672.8|19
1634004790000|2021-10-12 02:13:10|208827.3|208677.3|208826.6|208676.6|208831.7|208681.7|208825.6|208675.6|17
1634004800000|2021-10-12 02:13:20|208825.6|208675.6|208801.3|208651.3|208827.1|208677.1|208799.3|208649.3|14
1634004810000|2021-10-12 02:13:30|208801.4|208651.4|208804.8|208654.8|208805.3|208655.3|208787|208637|20
1634004820000|2021-10-12 02:13:40|208799.5|208649.5|208803.4|208653.4|208804.4|208654.4|208799.5|208649.5|13
1634004830000|2021-10-12 02:13:50|208805.2|208655.2|208799.2|208649.2|208806.6|208656.6|208797.4|208647.4|12
1634004840000|2021-10-12 02:14:00|208798.9|208648.9|208798.5|208648.5|208801.5|208651.5|208798|208648|14
1634004850000|2021-10-12 02:14:10|208798.2|208648.2|208800|208650|208801.1|208651.1|208790.8|208640.8|19
1634004860000|2021-10-12 02:14:20|208800.8|208650.8|208798.6|208648.6|208804.9|208654.9|208798.6|208648.6|15
1634004870000|2021-10-12 02:14:30|208797.3|208647.3|208815.6|208665.6|208816|208666|208797.3|208647.3|17
1634004880000|2021-10-12 02:14:40|208815.5|208665.5|208813.3|208663.3|208816|208666|208811.2|208661.2|12
1634004890000|2021-10-12 02:14:50|208813.7|208663.7|208811.6|208661.6|208813.9|208663.9|208805.6|208655.6|17
1634004900000|2021-10-12 02:15:00|208810.5|208660.5|208810.1|208660.1|208810.5|208660.5|208806.2|208656.2|10
1634004910000|2021-10-12 02:15:10|208809.5|208659.5|208803.6|208653.6|208811.6|208661.6|208798.3|208648.3|15
1634004920000|2021-10-12 02:15:20|208803.3|208653.3|208800.5|208650.5|208803.3|208653.3|208799.8|208649.8|11
1634004930000|2021-10-12 02:15:30|208799.6|208649.6|208797.4|208647.4|208802|208652|208795.9|208645.9|15
1634004940000|2021-10-12 02:15:40|208798.1|208648.1|208802.9|208652.9|208802.9|208652.9|208797.2|208647.2|15
1634004950000|2021-10-12 02:15:50|208802.5|208652.5|208793.8|208643.8|208802.5|208652.5|208793.8|208643.8|11
1634004960000|2021-10-12 02:16:00|208794.6|208644.6|208795|208645|208797.5|208647.5|208794.4|208644.4|20
1634004970000|2021-10-12 02:16:10|208795.1|208645.1|208787.6|208637.6|208800.4|208650.4|208784.3|208634.3|19
1634004980000|2021-10-12 02:16:20|208788.1|208638.1|208786.9|208636.9|208795.1|208645.1|208786.9|208636.9|18
1634004990000|2021-10-12 02:16:30|208787.8|208637.8|208791.8|208641.8|208791.8|208641.8|208787.8|208637.8|11
1634005000000|2021-10-12 02:16:40|208791.9|208641.9|208789.5|208639.5|208791.9|208641.9|208789.4|208639.4|14
1634005010000|2021-10-12 02:16:50|208789.9|208639.9|208794.4|208644.4|208794.4|208644.4|208789.8|208639.8|11
1634005020000|2021-10-12 02:17:00|208795.7|208645.7|208790.5|208640.5|208795.7|208645.7|208789.7|208639.7|16
1634005030000|2021-10-12 02:17:10|208790.9|208640.9|208790|208640|208795.9|208645.9|208789.1|208639.1|12
1634005040000|2021-10-12 02:17:20|208790.2|208640.2|208788.3|208638.3|208793.5|208643.5|208785.9|208635.9|13
1634005050000|2021-10-12 02:17:30|208788.6|208638.6|208788.1|208638.1|208788.6|208638.6|208787.5|208637.5|8
1634005060000|2021-10-12 02:17:40|208788.5|208638.5|208796.8|208646.8|208798.1|208648.1|208788|208638|21
1634005070000|2021-10-12 02:17:50|208796.7|208646.7|208791.9|208641.9|208796.8|208646.8|208791.8|208641.8|11
1634005080000|2021-10-12 02:18:00|208791.6|208641.6|208793.6|208643.6|208794|208644|208789.4|208639.4|17
1634005090000|2021-10-12 02:18:10|208794.7|208644.7|208795.5|208645.5|208802.1|208652.1|208794.1|208644.1|17
1634005100000|2021-10-12 02:18:20|208795.6|208645.6|208784.7|208634.7|208798.4|208648.4|208782.5|208632.5|14
1634005110000|2021-10-12 02:18:30|208787.7|208637.7|208791.3|208641.3|208791.6|208641.6|208787.7|208637.7|16
1634005120000|2021-10-12 02:18:40|208790.6|208640.6|208789.3|208639.3|208790.6|208640.6|208789.3|208639.3|6
1634005130000|2021-10-12 02:18:50|208789|208639|208789.9|208639.9|208789.9|208639.9|208789|208639|11
1634005140000|2021-10-12 02:19:00|208790.5|208640.5|208792|208642|208792|208642|208772.3|208622.3|23
1634005150000|2021-10-12 02:19:10|208792.2|208642.2|208789.3|208639.3|208800.8|208650.8|208787.8|208637.8|22
1634005160000|2021-10-12 02:19:20|208793.1|208643.1|208792.8|208642.8|208793.6|208643.6|208791.6|208641.6|14
1634005170000|2021-10-12 02:19:30|208793.1|208643.1|208796.7|208646.7|208798.5|208648.5|208780.5|208630.5|21
1634005180000|2021-10-12 02:19:40|208798.8|208648.8|208790.2|208640.2|208798.8|208648.8|208788.4|208638.4|18
1634005190000|2021-10-12 02:19:50|208790.1|208640.1|208782.9|208632.9|208790.7|208640.7|208779.2|208629.2|19
1634005200000|2021-10-12 02:20:00|208783|208633|208788.5|208638.5|208789.6|208639.6|208782.7|208632.7|13
1634005210000|2021-10-12 02:20:10|208788|208638|208790.8|208640.8|208791.6|208641.6|208788|208638|14
1634005220000|2021-10-12 02:20:20|208790.5|208640.5|208792.4|208642.4|208792.7|208642.7|208787.6|208637.6|21
1634005230000|2021-10-12 02:20:30|208791.7|208641.7|208794.4|208644.4|208800.7|208650.7|208791.7|208641.7|21
1634005240000|2021-10-12 02:20:40|208794.1|208644.1|208794.2|208644.2|208795.5|208645.5|208792.5|208642.5|11
1634005250000|2021-10-12 02:20:50|208792.8|208642.8|208798.4|208648.4|208799.2|208649.2|208792.8|208642.8|19
1634005260000|2021-10-12 02:21:00|208797.1|208647.1|208793.7|208643.7|208800.3|208650.3|208793.3|208643.3|18
1634005270000|2021-10-12 02:21:10|208793.6|208643.6|208800.6|208650.6|208801.5|208651.5|208793.6|208643.6|14
1634005280000|2021-10-12 02:21:20|208800.4|208650.4|208799.7|208649.7|208800.4|208650.4|208797.3|208647.3|16
1634005290000|2021-10-12 02:21:30|208798.1|208648.1|208801.1|208651.1|208801.4|208651.4|208797|208647|17
1634005300000|2021-10-12 02:21:40|208801.2|208651.2|208800.1|208650.1|208801.9|208651.9|208800.1|208650.1|14
1634005310000|2021-10-12 02:21:50|208799.9|208649.9|208798|208648|208800.2|208650.2|208793.6|208643.6|16
1634005320000|2021-10-12 02:22:00|208798.1|208648.1|208800.4|208650.4|208800.9|208650.9|208798.1|208648.1|13
1634005330000|2021-10-12 02:22:10|208799.9|208649.9|208790.5|208640.5|208799.9|208649.9|208787.8|208637.8|24
1634005340000|2021-10-12 02:22:20|208790.8|208640.8|208793.8|208643.8|208802|208652|208790.8|208640.8|22
1634005350000|2021-10-12 02:22:30|208794|208644|208798.2|208648.2|208800|208650|208793.7|208643.7|23
1634005360000|2021-10-12 02:22:40|208798.3|208648.3|208796.4|208646.4|208798.5|208648.5|208794.9|208644.9|18
1634005370000|2021-10-12 02:22:50|208796.5|208646.5|208801.1|208651.1|208801.2|208651.2|208796.5|208646.5|18
1634005380000|2021-10-12 02:23:00|208800.6|208650.6|208801.1|208651.1|208802.8|208652.8|208800.3|208650.3|15
1634005390000|2021-10-12 02:23:10|208801.3|208651.3|208797|208647|208801.3|208651.3|208797|208647|23
1634005400000|2021-10-12 02:23:20|208792.5|208642.5|208791|208641|208795.7|208645.7|208789.9|208639.9|27
1634005410000|2021-10-12 02:23:30|208791.2|208641.2|208791.1|208641.1|208791.8|208641.8|208790.2|208640.2|18
1634005420000|2021-10-12 02:23:40|208790.7|208640.7|208786.1|208636.1|208791|208641|208785.4|208635.4|22
1634005430000|2021-10-12 02:23:50|208786.4|208636.4|208769.1|208619.1|208791.4|208641.4|208766.1|208616.1|22
1634005440000|2021-10-12 02:24:00|208767.9|208617.9|208775.2|208625.2|208775.9|208625.9|208764.7|208614.7|27
1634005450000|2021-10-12 02:24:10|208775.8|208625.8|208775.4|208625.4|208776.9|208626.9|208765.4|208615.4|23
1634005460000|2021-10-12 02:24:20|208775.9|208625.9|208771.3|208621.3|208775.9|208625.9|208768.7|208618.7|16
1634005470000|2021-10-12 02:24:30|208771.4|208621.4|208773.1|208623.1|208773.9|208623.9|208770.4|208620.4|19
1634005480000|2021-10-12 02:24:40|208774.4|208624.4|208772.7|208622.7|208775.1|208625.1|208772.3|208622.3|7
1634005490000|2021-10-12 02:24:50|208773.1|208623.1|208772.2|208622.2|208774.4|208624.4|208772.2|208622.2|9
1634005500000|2021-10-12 02:25:00|208772|208622|208789.7|208639.7|208795.8|208645.8|208772|208622|22
1634005510000|2021-10-12 02:25:10|208789.3|208639.3|208789.9|208639.9|208800|208650|208789.3|208639.3|23
1634005520000|2021-10-12 02:25:20|208788.5|208638.5|208791.1|208641.1|208791.7|208641.7|208787.5|208637.5|18
1634005530000|2021-10-12 02:25:30|208796|208646|208789.7|208639.7|208799|208649|208787.3|208637.3|22
1634005540000|2021-10-12 02:25:40|208790|208640|208786.1|208636.1|208790|208640|208775.8|208625.8|18
1634005550000|2021-10-12 02:25:50|208784.2|208634.2|208785.3|208635.3|208785.8|208635.8|208784.2|208634.2|8
1634005560000|2021-10-12 02:26:00|208785.4|208635.4|208778.3|208628.3|208788|208638|208778.3|208628.3|12
1634005570000|2021-10-12 02:26:10|208769|208619|208767.6|208617.6|208773.7|208623.7|208766.5|208616.5|19
1634005580000|2021-10-12 02:26:20|208769.2|208619.2|208767.7|208617.7|208769.2|208619.2|208766.3|208616.3|9
1634005590000|2021-10-12 02:26:30|208768.9|208618.9|208769.7|208619.7|208770.4|208620.4|208768.9|208618.9|12
1634005600000|2021-10-12 02:26:40|208769.3|208619.3|208769.7|208619.7|208771.8|208621.8|208768.8|208618.8|12
1634005610000|2021-10-12 02:26:50|208770.2|208620.2|208773.3|208623.3|208773.5|208623.5|208769.9|208619.9|10
1634005620000|2021-10-12 02:27:00|208775|208625|208799|208649|208799|208649|208775|208625|23
1634005630000|2021-10-12 02:27:10|208794.3|208644.3|208791.3|208641.3|208794.3|208644.3|208774.7|208624.7|16
1634005640000|2021-10-12 02:27:20|208792|208642|208793.2|208643.2|208797.4|208647.4|208786.6|208636.6|19
1634005650000|2021-10-12 02:27:30|208793.1|208643.1|208801.5|208651.5|208801.5|208651.5|208791.1|208641.1|21
1634005660000|2021-10-12 02:27:40|208801.1|208651.1|208798.5|208648.5|208801.1|208651.1|208798.5|208648.5|15
1634005670000|2021-10-12 02:27:50|208798.9|208648.9|208797.6|208647.6|208799.3|208649.3|208797.1|208647.1|12
1634005680000|2021-10-12 02:28:00|208797.7|208647.7|208800.2|208650.2|208800.3|208650.3|208797.6|208647.6|18
1634005690000|2021-10-12 02:28:10|208799.8|208649.8|208800.1|208650.1|208800.5|208650.5|208794.9|208644.9|12
1634005700000|2021-10-12 02:28:20|208800.2|208650.2|208801.2|208651.2|208801.2|208651.2|208797.8|208647.8|16
1634005710000|2021-10-12 02:28:30|208801|208651|208794.4|208644.4|208803.3|208653.3|208793.7|208643.7|23
1634005720000|2021-10-12 02:28:40|208794.5|208644.5|208782|208632|208795.4|208645.4|208782|208632|16
1634005730000|2021-10-12 02:28:50|208786|208636|208786.8|208636.8|208797.3|208647.3|208784.7|208634.7|25
1634005740000|2021-10-12 02:29:00|208786.6|208636.6|208786.7|208636.7|208786.9|208636.9|208786.1|208636.1|10
1634005750000|2021-10-12 02:29:10|208786.6|208636.6|208761|208611|208786.8|208636.8|208761|208611|19
1634005760000|2021-10-12 02:29:20|208759.8|208609.8|208762.4|208612.4|208765.8|208615.8|208759.8|208609.8|18
1634005770000|2021-10-12 02:29:30|208764|208614|208766.2|208616.2|208768.3|208618.3|208763|208613|21
1634005780000|2021-10-12 02:29:40|208766.6|208616.6|208767.2|208617.2|208767.9|208617.9|208766.3|208616.3|10
1634005790000|2021-10-12 02:29:50|208767.5|208617.5|208765|208615|208767.5|208617.5|208763|208613|11
1634005800000|2021-10-12 02:30:00|208764.3|208614.3|208757.1|208607.1|208767.3|208617.3|208754.3|208604.3|21
1634005810000|2021-10-12 02:30:10|208752.7|208602.7|208750.3|208600.3|208756.4|208606.4|208750.2|208600.2|25
1634005820000|2021-10-12 02:30:20|208750.7|208600.7|208753.1|208603.1|208753.1|208603.1|208750.2|208600.2|22
1634005830000|2021-10-12 02:30:30|208752.9|208602.9|208748.1|208598.1|208754|208604|208744.4|208594.4|21
1634005840000|2021-10-12 02:30:40|208748.9|208598.9|208747.2|208597.2|208750.9|208600.9|208747.2|208597.2|12
1634005850000|2021-10-12 02:30:50|208748.6|208598.6|208750.6|208600.6|208750.6|208600.6|208745.4|208595.4|17
1634005860000|2021-10-12 02:31:00|208750.3|208600.3|208753.5|208603.5|208753.5|208603.5|208749.8|208599.8|14
1634005870000|2021-10-12 02:31:10|208753.2|208603.2|208753.5|208603.5|208757|208607|208749.9|208599.9|21
1634005880000|2021-10-12 02:31:20|208753.9|208603.9|208751.5|208601.5|208754.9|208604.9|208750.9|208600.9|17
1634005890000|2021-10-12 02:31:30|208751.4|208601.4|208752.9|208602.9|208753|208603|208751.1|208601.1|13
1634005900000|2021-10-12 02:31:40|208753.1|208603.1|208753|208603|208753.3|208603.3|208752.3|208602.3|9
1634005910000|2021-10-12 02:31:50|208752.8|208602.8|208753.8|208603.8|208754.2|208604.2|208752.1|208602.1|12
1634005920000|2021-10-12 02:32:00|208753.9|208603.9|208748.1|208598.1|208754.4|208604.4|208748.1|208598.1|16
1634005930000|2021-10-12 02:32:10|208747.8|208597.8|208751.6|208601.6|208752|208602|208747.8|208597.8|13
1634005940000|2021-10-12 02:32:20|208751.4|208601.4|208750.9|208600.9|208751.4|208601.4|208749.6|208599.6|12
1634005950000|2021-10-12 02:32:30|208750.7|208600.7|208750.7|208600.7|208750.9|208600.9|208750.6|208600.6|6
1634005960000|2021-10-12 02:32:40|208750.9|208600.9|208750|208600|208750.9|208600.9|208749.4|208599.4|12
1634005970000|2021-10-12 02:32:50|208729.5|208579.5|208734.6|208584.6|208734.6|208584.6|208727|208577|29
1634005980000|2021-10-12 02:33:00|208734.8|208584.8|208739.1|208589.1|208739.3|208589.3|208733.8|208583.8|24
1634005990000|2021-10-12 02:33:10|208738.9|208588.9|208740.3|208590.3|208740.4|208590.4|208738.8|208588.8|19
1634006000000|2021-10-12 02:33:20|208740.1|208590.1|208738.6|208588.6|208740.3|208590.3|208738.4|208588.4|20
1634006010000|2021-10-12 02:33:30|208738.1|208588.1|208738.4|208588.4|208738.4|208588.4|208737|208587|15
1634006020000|2021-10-12 02:33:40|208738.1|208588.1|208737.9|208587.9|208738.8|208588.8|208737.3|208587.3|12
1634006030000|2021-10-12 02:33:50|208732.8|208582.8|208737.4|208587.4|208737.4|208587.4|208731.5|208581.5|13
1634006040000|2021-10-12 02:34:00|208736.4|208586.4|208747|208597|208752.6|208602.6|208733.1|208583.1|20
1634006050000|2021-10-12 02:34:10|208746.7|208596.7|208752.8|208602.8|208752.9|208602.9|208746.6|208596.6|23
1634006060000|2021-10-12 02:34:20|208752.7|208602.7|208750.5|208600.5|208752.7|208602.7|208743.8|208593.8|24
1634006070000|2021-10-12 02:34:30|208751.7|208601.7|208753.7|208603.7|208754.9|208604.9|208749.4|208599.4|18
1634006080000|2021-10-12 02:34:40|208753.9|208603.9|208753.7|208603.7|208754|208604|208752.8|208602.8|15
1634006090000|2021-10-12 02:34:50|208754.3|208604.3|208753.5|208603.5|208755.4|208605.4|208753.5|208603.5|9
1634006100000|2021-10-12 02:35:00|208753.2|208603.2|208754.5|208604.5|208754.5|208604.5|208753.2|208603.2|9
1634006110000|2021-10-12 02:35:10|208754.3|208604.3|208754.8|208604.8|208756.1|208606.1|208754.3|208604.3|18
1634006120000|2021-10-12 02:35:20|208754.7|208604.7|208756|208606|208761.9|208611.9|208745.6|208595.6|16
1634006130000|2021-10-12 02:35:30|208751.9|208601.9|208757.4|208607.4|208758.7|208608.7|208751.9|208601.9|17
1634006140000|2021-10-12 02:35:40|208757.3|208607.3|208756.1|208606.1|208757.4|208607.4|208753.2|208603.2|11
1634006150000|2021-10-12 02:35:50|208754.6|208604.6|208754.4|208604.4|208754.6|208604.6|208754.4|208604.4|3
1634006160000|2021-10-12 02:36:00|208754.3|208604.3|208755.3|208605.3|208755.5|208605.5|208754.3|208604.3|7
1634006170000|2021-10-12 02:36:10|208754.8|208604.8|208753.5|208603.5|208754.8|208604.8|208753.5|208603.5|7
1634006180000|2021-10-12 02:36:20|208745.5|208595.5|208750.5|208600.5|208751.7|208601.7|208745.5|208595.5|20
1634006190000|2021-10-12 02:36:30|208750.8|208600.8|208748.8|208598.8|208753.5|208603.5|208742.9|208592.9|17
1634006200000|2021-10-12 02:36:40|208747.5|208597.5|208749.1|208599.1|208751.7|208601.7|208747.5|208597.5|22
1634006210000|2021-10-12 02:36:50|208749.2|208599.2|208750.6|208600.6|208751.8|208601.8|208749.1|208599.1|10
1634006220000|2021-10-12 02:37:00|208750.8|208600.8|208751.8|208601.8|208751.8|208601.8|208750.8|208600.8|5
1634006230000|2021-10-12 02:37:10|208750.3|208600.3|208742.9|208592.9|208751.9|208601.9|208740.9|208590.9|21
1634006240000|2021-10-12 02:37:20|208742.2|208592.2|208738.8|208588.8|208744|208594|208738.2|208588.2|21
1634006250000|2021-10-12 02:37:30|208738.5|208588.5|208742.5|208592.5|208742.6|208592.6|208737.9|208587.9|15
1634006260000|2021-10-12 02:37:40|208742.3|208592.3|208742.8|208592.8|208742.8|208592.8|208742.3|208592.3|9
1634006270000|2021-10-12 02:37:50|208743|208593|208741.9|208591.9|208743|208593|208741|208591|13
1634006280000|2021-10-12 02:38:00|208741.8|208591.8|208747.8|208597.8|208747.8|208597.8|208740.7|208590.7|11
1634006290000|2021-10-12 02:38:10|208748.6|208598.6|208754.1|208604.1|208754.1|208604.1|208744.8|208594.8|25
1634006300000|2021-10-12 02:38:20|208752.9|208602.9|208747|208597|208760.4|208610.4|208747|208597|20
1634006310000|2021-10-12 02:38:30|208745.2|208595.2|208745.4|208595.4|208748.1|208598.1|208744.3|208594.3|16
1634006320000|2021-10-12 02:38:40|208745.2|208595.2|208753.1|208603.1|208753.3|208603.3|208745.1|208595.1|21
1634006330000|2021-10-12 02:38:50|208751.8|208601.8|208754.1|208604.1|208754.3|208604.3|208743|208593|22
1634006340000|2021-10-12 02:39:00|208754|208604|208753.3|208603.3|208755.2|208605.2|208753.3|208603.3|13
1634006350000|2021-10-12 02:39:10|208754.1|208604.1|208754.1|208604.1|208754.4|208604.4|208753.4|208603.4|8
1634006360000|2021-10-12 02:39:20|208753.8|208603.8|208754.5|208604.5|208755.3|208605.3|208753.8|208603.8|9
1634006370000|2021-10-12 02:39:30|208756.2|208606.2|208754.3|208604.3|208756.6|208606.6|208754|208604|9
1634006380000|2021-10-12 02:39:40|208753.9|208603.9|208754.6|208604.6|208754.8|208604.8|208751.3|208601.3|12
1634006390000|2021-10-12 02:39:50|208754.4|208604.4|208751.2|208601.2|208754.5|208604.5|208745.8|208595.8|10
1634006400000|2021-10-12 02:40:00|208751.8|208601.8|208747|208597|208751.8|208601.8|208744.8|208594.8|20
1634006410000|2021-10-12 02:40:10|208747.6|208597.6|208751.7|208601.7|208751.7|208601.7|208744.7|208594.7|22
1634006420000|2021-10-12 02:40:20|208752.9|208602.9|208748.1|208598.1|208754.1|208604.1|208746.1|208596.1|25
1634006430000|2021-10-12 02:40:30|208748|208598|208752.1|208602.1|208752.3|208602.3|208744.3|208594.3|26
1634006440000|2021-10-12 02:40:40|208752.4|208602.4|208754.3|208604.3|208754.3|208604.3|208750.9|208600.9|14
1634006450000|2021-10-12 02:40:50|208754|208604|208752.5|208602.5|208754|208604|208750.6|208600.6|12
1634006460000|2021-10-12 02:41:00|208752.7|208602.7|208753.7|208603.7|208754|208604|208752.7|208602.7|11
1634006470000|2021-10-12 02:41:10|208753.8|208603.8|208755.1|208605.1|208755.1|208605.1|208753.5|208603.5|8
1634006480000|2021-10-12 02:41:20|208755|208605|208754.4|208604.4|208755.1|208605.1|208754.3|208604.3|7
1634006490000|2021-10-12 02:41:30|208752.4|208602.4|208760.4|208610.4|208760.5|208610.5|208752.4|208602.4|12
1634006500000|2021-10-12 02:41:40|208760.6|208610.6|208755|208605|208763.1|208613.1|208755|208605|23
1634006510000|2021-10-12 02:41:50|208755.1|208605.1|208753.7|208603.7|208755.1|208605.1|208750.4|208600.4|17
1634006520000|2021-10-12 02:42:00|208756.3|208606.3|208755.3|208605.3|208757|208607|208754.3|208604.3|9
1634006530000|2021-10-12 02:42:10|208755|208605|208745|208595|208756.7|208606.7|208745|208595|10
1634006540000|2021-10-12 02:42:20|208744.3|208594.3|208747.1|208597.1|208749.4|208599.4|208744.3|208594.3|24
1634006550000|2021-10-12 02:42:30|208746.9|208596.9|208753.9|208603.9|208753.9|208603.9|208745.9|208595.9|11
1634006560000|2021-10-12 02:42:40|208754.1|208604.1|208750.6|208600.6|208754.1|208604.1|208743.7|208593.7|21
1634006570000|2021-10-12 02:42:50|208748.4|208598.4|208749.6|208599.6|208753.9|208603.9|208748.4|208598.4|30
1634006580000|2021-10-12 02:43:00|208750.9|208600.9|208750.3|208600.3|208750.9|208600.9|208744.9|208594.9|18
1634006590000|2021-10-12 02:43:10|208750.2|208600.2|208748.1|208598.1|208750.2|208600.2|208746.3|208596.3|13
1634006600000|2021-10-12 02:43:20|208748.2|208598.2|208749.8|208599.8|208749.8|208599.8|208747.3|208597.3|16
1634006610000|2021-10-12 02:43:30|208749.2|208599.2|208750.2|208600.2|208750.2|208600.2|208748.6|208598.6|13
1634006620000|2021-10-12 02:43:40|208750.8|208600.8|208753.8|208603.8|208754.7|208604.7|208748.5|208598.5|12
1634006630000|2021-10-12 02:43:50|208753.2|208603.2|208751.8|208601.8|208754|208604|208751.8|208601.8|9
1634006640000|2021-10-12 02:44:00|208751.7|208601.7|208746.5|208596.5|208751.9|208601.9|208745.8|208595.8|25
1634006650000|2021-10-12 02:44:10|208747.2|208597.2|208747.2|208597.2|208751.1|208601.1|208746|208596|20
1634006660000|2021-10-12 02:44:20|208748|208598|208749|208599|208749.2|208599.2|208746.8|208596.8|10
1634006670000|2021-10-12 02:44:30|208748.7|208598.7|208750.2|208600.2|208752.6|208602.6|208748.7|208598.7|17
1634006680000|2021-10-12 02:44:40|208751.6|208601.6|208750.2|208600.2|208751.6|208601.6|208750.2|208600.2|10
1634006690000|2021-10-12 02:44:50|208750.5|208600.5|208750.6|208600.6|208751.4|208601.4|208747.4|208597.4|18
1634006700000|2021-10-12 02:45:00|208749.7|208599.7|208744.8|208594.8|208749.7|208599.7|208744.8|208594.8|18
1634006710000|2021-10-12 02:45:10|208745.6|208595.6|208750.4|208600.4|208750.8|208600.8|208745.2|208595.2|13
1634006720000|2021-10-12 02:45:20|208749.5|208599.5|208748.4|208598.4|208749.5|208599.5|208748.3|208598.3|9
1634006730000|2021-10-12 02:45:30|208749.1|208599.1|208749.5|208599.5|208750.8|208600.8|208749.1|208599.1|11
1634006740000|2021-10-12 02:45:40|208749.2|208599.2|208748.5|208598.5|208751.1|208601.1|208747.2|208597.2|10
1634006750000|2021-10-12 02:45:50|208749|208599|208751.4|208601.4|208751.8|208601.8|208744.7|208594.7|20
1634006760000|2021-10-12 02:46:00|208751.1|208601.1|208751.1|208601.1|208753.9|208603.9|208748.5|208598.5|18
1634006770000|2021-10-12 02:46:10|208751.4|208601.4|208751.9|208601.9|208752.4|208602.4|208751.4|208601.4|11
1634006780000|2021-10-12 02:46:20|208752.2|208602.2|208753|208603|208753|208603|208745.1|208595.1|19
1634006790000|2021-10-12 02:46:30|208754.1|208604.1|208755.1|208605.1|208757.6|208607.6|208752.8|208602.8|14
1634006800000|2021-10-12 02:46:40|208755|208605|208754.9|208604.9|208755.2|208605.2|208754.4|208604.4|8
1634006810000|2021-10-12 02:46:50|208754.6|208604.6|208756.1|208606.1|208756.1|208606.1|208754.3|208604.3|11
1634006820000|2021-10-12 02:47:00|208755.9|208605.9|208755.5|208605.5|208756.4|208606.4|208754.7|208604.7|12
1634006830000|2021-10-12 02:47:10|208754.6|208604.6|208754.4|208604.4|208755.8|208605.8|208754.3|208604.3|14
1634006840000|2021-10-12 02:47:20|208754.3|208604.3|208755|208605|208755.6|208605.6|208754.3|208604.3|7
1634006850000|2021-10-12 02:47:30|208755.3|208605.3|208756.1|208606.1|208756.3|208606.3|208755|208605|6
1634006860000|2021-10-12 02:47:40|208755.8|208605.8|208749.3|208599.3|208756.8|208606.8|208749.3|208599.3|13
1634006870000|2021-10-12 02:47:50|208750.2|208600.2|208750.3|208600.3|208754.2|208604.2|208746.1|208596.1|17
1634006880000|2021-10-12 02:48:00|208751|208601|208747.2|208597.2|208751|208601|208746.3|208596.3|16
1634006890000|2021-10-12 02:48:10|208747|208597|208748.8|208598.8|208748.8|208598.8|208746.5|208596.5|10
1634006900000|2021-10-12 02:48:20|208748|208598|208749|208599|208749|208599|208745.6|208595.6|11
1634006910000|2021-10-12 02:48:30|208749.1|208599.1|208747.6|208597.6|208749.6|208599.6|208747.1|208597.1|18
1634006920000|2021-10-12 02:48:40|208747.8|208597.8|208749.4|208599.4|208750.3|208600.3|208747.6|208597.6|19
1634006930000|2021-10-12 02:48:50|208749|208599|208750.5|208600.5|208751|208601|208749|208599|16
1634006940000|2021-10-12 02:49:00|208750.4|208600.4|208750|208600|208753|208603|208749.1|208599.1|14
1634006950000|2021-10-12 02:49:10|208750.5|208600.5|208750.3|208600.3|208751.6|208601.6|208749.3|208599.3|11
1634006960000|2021-10-12 02:49:20|208750.2|208600.2|208749.7|208599.7|208751.6|208601.6|208749.4|208599.4|10
1634006970000|2021-10-12 02:49:30|208749.3|208599.3|208751|208601|208751|208601|208748.9|208598.9|13
1634006980000|2021-10-12 02:49:40|208749.7|208599.7|208750.9|208600.9|208751.7|208601.7|208749.7|208599.7|10
1634006990000|2021-10-12 02:49:50|208750.5|208600.5|208752.1|208602.1|208752.9|208602.9|208750.2|208600.2|12
1634007000000|2021-10-12 02:50:00|208752.3|208602.3|208750.8|208600.8|208754.4|208604.4|208750.5|208600.5|7
1634007010000|2021-10-12 02:50:10|208750.9|208600.9|208753.1|208603.1|208755.8|208605.8|208750.9|208600.9|12
1634007020000|2021-10-12 02:50:20|208752.8|208602.8|208749.1|208599.1|208752.8|208602.8|208747.4|208597.4|5
1634007030000|2021-10-12 02:50:30|208750.1|208600.1|208750.6|208600.6|208751.3|208601.3|208747.7|208597.7|18
1634007040000|2021-10-12 02:50:40|208749.9|208599.9|208751.7|208601.7|208754|208604|208749.9|208599.9|21
1634007050000|2021-10-12 02:50:50|208752.1|208602.1|208752.2|208602.2|208753.3|208603.3|208751.3|208601.3|14
1634007060000|2021-10-12 02:51:00|208752.7|208602.7|208750|208600|208753.4|208603.4|208744.1|208594.1|19
1634007070000|2021-10-12 02:51:10|208749.6|208599.6|208749.4|208599.4|208754.3|208604.3|208748.8|208598.8|12
1634007080000|2021-10-12 02:51:20|208751|208601|208755.8|208605.8|208755.8|208605.8|208751|208601|17
1634007090000|2021-10-12 02:51:30|208755.1|208605.1|208756.2|208606.2|208756.4|208606.4|208753.4|208603.4|19
1634007100000|2021-10-12 02:51:40|208756.1|208606.1|208755.3|208605.3|208756.1|208606.1|208753.1|208603.1|15
1634007110000|2021-10-12 02:51:50|208755.6|208605.6|208758.9|208608.9|208758.9|208608.9|208755.4|208605.4|14
1634007120000|2021-10-12 02:52:00|208759.1|208609.1|208761.1|208611.1|208761.4|208611.4|208758.8|208608.8|12
1634007130000|2021-10-12 02:52:10|208760.3|208610.3|208772|208622|208773.3|208623.3|208760.3|208610.3|16
1634007140000|2021-10-12 02:52:20|208773.9|208623.9|208767.9|208617.9|208773.9|208623.9|208765.7|208615.7|13
1634007150000|2021-10-12 02:52:30|208768|208618|208769.8|208619.8|208770.1|208620.1|208768|208618|9
1634007160000|2021-10-12 02:52:40|208769.7|208619.7|208767.9|208617.9|208774.5|208624.5|208765.7|208615.7|14
1634007170000|2021-10-12 02:52:50|208762.8|208612.8|208766.2|208616.2|208767.2|208617.2|208761.9|208611.9|25
1634007180000|2021-10-12 02:53:00|208764.7|208614.7|208761.6|208611.6|208764.7|208614.7|208754|208604|22
1634007190000|2021-10-12 02:53:10|208762.8|208612.8|208762.1|208612.1|208763.4|208613.4|208756.6|208606.6|21
1634007200000|2021-10-12 02:53:20|208761.9|208611.9|208763|208613|208763|208613|208760.7|208610.7|9
1634007210000|2021-10-12 02:53:30|208762.3|208612.3|208768|208618|208769|208619|208759.9|208609.9|18
1634007220000|2021-10-12 02:53:40|208768.4|208618.4|208767|208617|208768.4|208618.4|208765.8|208615.8|20
1634007230000|2021-10-12 02:53:50|208765.6|208615.6|208767.5|208617.5|208768|208618|208765.3|208615.3|7
1634007240000|2021-10-12 02:54:00|208767.6|208617.6|208766.3|208616.3|208768.7|208618.7|208765.8|208615.8|8
1634007250000|2021-10-12 02:54:10|208765.7|208615.7|208767.6|208617.6|208769.5|208619.5|208765.4|208615.4|13
1634007260000|2021-10-12 02:54:20|208771.6|208621.6|208762.7|208612.7|208771.6|208621.6|208757.3|208607.3|10
1634007270000|2021-10-12 02:54:30|208761.6|208611.6|208762.5|208612.5|208764.5|208614.5|208761.6|208611.6|14
1634007280000|2021-10-12 02:54:40|208761.6|208611.6|208757.1|208607.1|208761.6|208611.6|208755.3|208605.3|16
1634007290000|2021-10-12 02:54:50|208757|208607|208759.9|208609.9|208759.9|208609.9|208756.8|208606.8|18
1634007300000|2021-10-12 02:55:00|208759.5|208609.5|208759.4|208609.4|208759.5|208609.5|208756.5|208606.5|9
1634007310000|2021-10-12 02:55:10|208759.6|208609.6|208760.9|208610.9|208762.9|208612.9|208758.5|208608.5|14
1634007320000|2021-10-12 02:55:20|208760.6|208610.6|208764.3|208614.3|208766.1|208616.1|208760.6|208610.6|14
1634007330000|2021-10-12 02:55:30|208766.2|208616.2|208761|208611|208767.3|208617.3|208760.6|208610.6|18
1634007340000|2021-10-12 02:55:40|208761.2|208611.2|208767.7|208617.7|208769.7|208619.7|208761.2|208611.2|7
1634007350000|2021-10-12 02:55:50|208767.9|208617.9|208772.8|208622.8|208773.6|208623.6|208767.8|208617.8|12
1634007360000|2021-10-12 02:56:00|208770.6|208620.6|208771|208621|208774.2|208624.2|208770.2|208620.2|9
1634007370000|2021-10-12 02:56:10|208770.3|208620.3|208770.3|208620.3|208770.3|208620.3|208768.5|208618.5|4
1634007380000|2021-10-12 02:56:20|208770.8|208620.8|208770.3|208620.3|208771.7|208621.7|208770.3|208620.3|5
1634007390000|2021-10-12 02:56:30|208773.8|208623.8|208771.4|208621.4|208773.8|208623.8|208770.4|208620.4|3
1634007400000|2021-10-12 02:56:40|208770.6|208620.6|208773.4|208623.4|208775.3|208625.3|208770.4|208620.4|6
1634007410000|2021-10-12 02:56:50|208773|208623|208772.4|208622.4|208773|208623|208769.9|208619.9|3
1634007420000|2021-10-12 02:57:00|208772.7|208622.7|208773.9|208623.9|208773.9|208623.9|208771.7|208621.7|8
1634007430000|2021-10-12 02:57:10|208773.8|208623.8|208772.4|208622.4|208774.6|208624.6|208771.8|208621.8|13
1634007440000|2021-10-12 02:57:20|208772.6|208622.6|208771.7|208621.7|208772.6|208622.6|208769.7|208619.7|7
1634007450000|2021-10-12 02:57:30|208771.9|208621.9|208770.1|208620.1|208771.9|208621.9|208768.7|208618.7|10
1634007460000|2021-10-12 02:57:40|208769.4|208619.4|208766.6|208616.6|208770.3|208620.3|208762.4|208612.4|13
1634007470000|2021-10-12 02:57:50|208764.2|208614.2|208773.9|208623.9|208773.9|208623.9|208764.2|208614.2|8
1634007480000|2021-10-12 02:58:00|208772.7|208622.7|208773.1|208623.1|208774|208624|208771|208621|12
1634007490000|2021-10-12 02:58:10|208773.4|208623.4|208771.2|208621.2|208773.4|208623.4|208771.2|208621.2|10
1634007500000|2021-10-12 02:58:20|208770.8|208620.8|208771.5|208621.5|208771.7|208621.7|208770.3|208620.3|8
1634007510000|2021-10-12 02:58:30|208771.7|208621.7|208771.8|208621.8|208773.4|208623.4|208771.3|208621.3|12
1634007520000|2021-10-12 02:58:40|208768|208618|208762.1|208612.1|208772.8|208622.8|208760.4|208610.4|15
1634007530000|2021-10-12 02:58:50|208762.2|208612.2|208762.5|208612.5|208765.5|208615.5|208761.3|208611.3|14
1634007540000|2021-10-12 02:59:00|208762.4|208612.4|208761.6|208611.6|208763.8|208613.8|208761.6|208611.6|16
1634007550000|2021-10-12 02:59:10|208761.8|208611.8|208762.8|208612.8|208764.7|208614.7|208761.8|208611.8|12
1634007560000|2021-10-12 02:59:20|208764|208614|208766.3|208616.3|208766.3|208616.3|208762.9|208612.9|10
1634007570000|2021-10-12 02:59:30|208766.9|208616.9|208764.2|208614.2|208767.5|208617.5|208764.2|208614.2|8
1634007580000|2021-10-12 02:59:40|208765.2|208615.2|208766.1|208616.1|208766.2|208616.2|208765|208615|6
1634007590000|2021-10-12 02:59:50|208764.6|208614.6|208763.2|208613.2|208766.3|208616.3|208763.2|208613.2|6
1634007600000|2021-10-12 03:00:00|208764.6|208614.6|208769.1|208619.1|208769.4|208619.4|208763.2|208613.2|15
1634007610000|2021-10-12 03:00:10|208775.7|208625.7|208763.3|208613.3|208775.7|208625.7|208763.3|208613.3|14
1634007620000|2021-10-12 03:00:20|208763.8|208613.8|208763.8|208613.8|208766.4|208616.4|208763.8|208613.8|11
1634007630000|2021-10-12 03:00:30|208763.7|208613.7|208764.9|208614.9|208768.9|208618.9|208761.2|208611.2|15
1634007640000|2021-10-12 03:00:40|208765.1|208615.1|208758.2|208608.2|208765.3|208615.3|208757|208607|11
1634007650000|2021-10-12 03:00:50|208761.1|208611.1|208760.6|208610.6|208761.1|208611.1|208758|208608|7
1634007660000|2021-10-12 03:01:00|208761.1|208611.1|208765.2|208615.2|208767|208617|208760|208610|19
1634007670000|2021-10-12 03:01:10|208767.6|208617.6|208763.9|208613.9|208767.7|208617.7|208763.9|208613.9|13
1634007680000|2021-10-12 03:01:20|208764.4|208614.4|208762.9|208612.9|208765.4|208615.4|208762.9|208612.9|9
1634007690000|2021-10-12 03:01:30|208763.8|208613.8|208764.7|208614.7|208764.9|208614.9|208763.1|208613.1|7
1634007700000|2021-10-12 03:01:40|208763.9|208613.9|208760.2|208610.2|208764.9|208614.9|208759.6|208609.6|10
1634007710000|2021-10-12 03:01:50|208760.7|208610.7|208760.1|208610.1|208763.3|208613.3|208759.3|208609.3|10
1634007720000|2021-10-12 03:02:00|208761|208611|208758.8|208608.8|208761|208611|208758.3|208608.3|15
1634007730000|2021-10-12 03:02:10|208760.6|208610.6|208759.3|208609.3|208762.9|208612.9|208759.3|208609.3|10
1634007740000|2021-10-12 03:02:20|208761.2|208611.2|208757.3|208607.3|208765.1|208615.1|208757.3|208607.3|14
1634007750000|2021-10-12 03:02:30|208757|208607|208728.2|208578.2|208757|208607|208724.4|208574.4|26
1634007760000|2021-10-12 03:02:40|208729.2|208579.2|208728.1|208578.1|208730.5|208580.5|208728.1|208578.1|8
1634007770000|2021-10-12 03:02:50|208728.2|208578.2|208728.6|208578.6|208730|208580|208727.8|208577.8|9
1634007780000|2021-10-12 03:03:00|208727.4|208577.4|208729.6|208579.6|208730.7|208580.7|208727.4|208577.4|6
1634007790000|2021-10-12 03:03:10|208729.7|208579.7|208729.2|208579.2|208730.2|208580.2|208729|208579|12
1634007800000|2021-10-12 03:03:20|208729.3|208579.3|208728.6|208578.6|208729.4|208579.4|208728.6|208578.6|5
1634007810000|2021-10-12 03:03:30|208727.7|208577.7|208729.9|208579.9|208730.2|208580.2|208727.4|208577.4|8
1634007820000|2021-10-12 03:03:40|208730.2|208580.2|208729.3|208579.3|208730.6|208580.6|208728.8|208578.8|11
1634007830000|2021-10-12 03:03:50|208728.8|208578.8|208730.8|208580.8|208730.8|208580.8|208728.7|208578.7|6
1634007840000|2021-10-12 03:04:00|208731.2|208581.2|208730.3|208580.3|208731.2|208581.2|208729|208579|12
1634007850000|2021-10-12 03:04:10|208730.5|208580.5|208729|208579|208730.5|208580.5|208728.2|208578.2|7
1634007860000|2021-10-12 03:04:20|208728.4|208578.4|208729.4|208579.4|208730.4|208580.4|208728.1|208578.1|10
1634007870000|2021-10-12 03:04:30|208730.1|208580.1|208730.5|208580.5|208732.1|208582.1|208729|208579|13
1634007880000|2021-10-12 03:04:40|208730.9|208580.9|208731.2|208581.2|208731.8|208581.8|208730.3|208580.3|6
1634007890000|2021-10-12 03:04:50|208729.9|208579.9|208718.9|208568.9|208729.9|208579.9|208717.4|208567.4|18
1634007900000|2021-10-12 03:05:00|208719.7|208569.7|208721.4|208571.4|208723.6|208573.6|208719.3|208569.3|19
1634007910000|2021-10-12 03:05:10|208721.2|208571.2|208722.3|208572.3|208726.1|208576.1|208721.2|208571.2|15
1634007920000|2021-10-12 03:05:20|208722.2|208572.2|208723.6|208573.6|208724.8|208574.8|208722.2|208572.2|11
1634007930000|2021-10-12 03:05:30|208724.6|208574.6|208724|208574|208729.2|208579.2|208722.8|208572.8|20
1634007940000|2021-10-12 03:05:40|208726.3|208576.3|208725|208575|208726.3|208576.3|208724.2|208574.2|12
1634007950000|2021-10-12 03:05:50|208727.1|208577.1|208724.7|208574.7|208727.2|208577.2|208724.7|208574.7|7
1634007960000|2021-10-12 03:06:00|208723.4|208573.4|208726.8|208576.8|208726.8|208576.8|208723.4|208573.4|13
1634007970000|2021-10-12 03:06:10|208726.7|208576.7|208740.7|208590.7|208745.9|208595.9|208725.3|208575.3|25
1634007980000|2021-10-12 03:06:20|208741.1|208591.1|208740.1|208590.1|208741.1|208591.1|208737.7|208587.7|12
1634007990000|2021-10-12 03:06:30|208739.6|208589.6|208730|208580|208739.6|208589.6|208724.3|208574.3|13
1634008000000|2021-10-12 03:06:40|208731.1|208581.1|208726.6|208576.6|208731.1|208581.1|208726|208576|7
1634008010000|2021-10-12 03:06:50|208729.1|208579.1|208728.4|208578.4|208731.1|208581.1|208728.2|208578.2|13
1634008020000|2021-10-12 03:07:00|208729.7|208579.7|208731.9|208581.9|208734.9|208584.9|208728.4|208578.4|11
1634008030000|2021-10-12 03:07:10|208731.3|208581.3|208732.6|208582.6|208732.8|208582.8|208731.2|208581.2|5
1634008040000|2021-10-12 03:07:20|208733|208583|208731.8|208581.8|208733.2|208583.2|208731.2|208581.2|8
1634008050000|2021-10-12 03:07:30|208731|208581|208731.5|208581.5|208732.8|208582.8|208730.6|208580.6|9
1634008060000|2021-10-12 03:07:40|208731.9|208581.9|208728|208578|208732.5|208582.5|208728|208578|8
1634008070000|2021-10-12 03:07:50|208729.9|208579.9|208732|208582|208734.2|208584.2|208729.9|208579.9|8
1634008080000|2021-10-12 03:08:00|208732.7|208582.7|208731.9|208581.9|208732.7|208582.7|208728.5|208578.5|11
1634008090000|2021-10-12 03:08:10|208732|208582|208732.6|208582.6|208733|208583|208730.4|208580.4|5
1634008100000|2021-10-12 03:08:20|208733.7|208583.7|208733|208583|208734.4|208584.4|208732.5|208582.5|7
1634008110000|2021-10-12 03:08:30|208731.9|208581.9|208732|208582|208733.4|208583.4|208731.9|208581.9|5
1634008120000|2021-10-12 03:08:40|208731.4|208581.4|208743.1|208593.1|208747|208597|208730.1|208580.1|25
1634008130000|2021-10-12 03:08:50|208742.3|208592.3|208744.5|208594.5|208745.2|208595.2|208742.3|208592.3|17
1634008140000|2021-10-12 03:09:00|208744.4|208594.4|208730.6|208580.6|208747|208597|208730.5|208580.5|16
1634008150000|2021-10-12 03:09:10|208733.7|208583.7|208734.9|208584.9|208734.9|208584.9|208730.6|208580.6|10
1634008160000|2021-10-12 03:09:20|208732.8|208582.8|208733.3|208583.3|208736.4|208586.4|208732.8|208582.8|14
1634008170000|2021-10-12 03:09:30|208733|208583|208734.8|208584.8|208736.4|208586.4|208732.7|208582.7|14
1634008180000|2021-10-12 03:09:40|208735.1|208585.1|208747.2|208597.2|208748.6|208598.6|208734.5|208584.5|17
1634008190000|2021-10-12 03:09:50|208742.1|208592.1|208747|208597|208747|208597|208742.1|208592.1|14
1634008200000|2021-10-12 03:10:00|208747.2|208597.2|208748.1|208598.1|208748.1|208598.1|208746|208596|7
1634008210000|2021-10-12 03:10:10|208747.9|208597.9|208756.7|208606.7|208757.5|208607.5|208747.9|208597.9|19
1634008220000|2021-10-12 03:10:20|208754.6|208604.6|208752|208602|208758|208608|208751.6|208601.6|14
1634008230000|2021-10-12 03:10:30|208752.4|208602.4|208751.2|208601.2|208752.6|208602.6|208749.6|208599.6|9
1634008240000|2021-10-12 03:10:40|208750.5|208600.5|208751.4|208601.4|208752.3|208602.3|208749|208599|13
1634008250000|2021-10-12 03:10:50|208752.2|208602.2|208749.8|208599.8|208752.2|208602.2|208744.9|208594.9|17
1634008260000|2021-10-12 03:11:00|208750|208600|208752.4|208602.4|208754.6|208604.6|208747.1|208597.1|23
1634008270000|2021-10-12 03:11:10|208753.4|208603.4|208751.9|208601.9|208753.4|208603.4|208750.4|208600.4|16
1634008280000|2021-10-12 03:11:20|208750.3|208600.3|208755.3|208605.3|208755.3|208605.3|208750.2|208600.2|9
1634008290000|2021-10-12 03:11:30|208754|208604|208750.5|208600.5|208754|208604|208745.5|208595.5|16
1634008300000|2021-10-12 03:11:40|208750.3|208600.3|208750.5|208600.5|208751.3|208601.3|208744.9|208594.9|18
1634008310000|2021-10-12 03:11:50|208748.8|208598.8|208748.7|208598.7|208750.8|208600.8|208748.4|208598.4|22
1634008320000|2021-10-12 03:12:00|208749.3|208599.3|208750.2|208600.2|208750.9|208600.9|208748.3|208598.3|20
1634008330000|2021-10-12 03:12:10|208752|208602|208748|208598|208753.5|208603.5|208746.5|208596.5|19
1634008340000|2021-10-12 03:12:20|208752.7|208602.7|208753.2|208603.2|208755.6|208605.6|208747.6|208597.6|19
1634008350000|2021-10-12 03:12:30|208751.1|208601.1|208755.2|208605.2|208755.2|208605.2|208749.5|208599.5|17
1634008360000|2021-10-12 03:12:40|208753.5|208603.5|208757|208607|208757|208607|208750.6|208600.6|19
1634008370000|2021-10-12 03:12:50|208755.9|208605.9|208756.9|208606.9|208756.9|208606.9|208753.5|208603.5|17
1634008380000|2021-10-12 03:13:00|208758.4|208608.4|208754.6|208604.6|208758.6|208608.6|208754.6|208604.6|11
1634008390000|2021-10-12 03:13:10|208770|208620|208763.1|208613.1|208773.4|208623.4|208758.6|208608.6|20
1634008400000|2021-10-12 03:13:20|208762.9|208612.9|208758.7|208608.7|208764.1|208614.1|208758.7|208608.7|12
1634008410000|2021-10-12 03:13:30|208758.6|208608.6|208761|208611|208764.4|208614.4|208758.6|208608.6|17
1634008420000|2021-10-12 03:13:40|208766.1|208616.1|208763.3|208613.3|208766.1|208616.1|208757.6|208607.6|20
1634008430000|2021-10-12 03:13:50|208763.2|208613.2|208762.8|208612.8|208763.2|208613.2|208755.5|208605.5|7
1634008440000|2021-10-12 03:14:00|208766.6|208616.6|208760.1|208610.1|208766.6|208616.6|208758.8|208608.8|19
1634008450000|2021-10-12 03:14:10|208759.7|208609.7|208757.3|208607.3|208760|208610|208757|208607|10
1634008460000|2021-10-12 03:14:20|208756.9|208606.9|208758.4|208608.4|208758.9|208608.9|208756.6|208606.6|15
1634008470000|2021-10-12 03:14:30|208759|208609|208761.1|208611.1|208761.1|208611.1|208756.8|208606.8|11
1634008480000|2021-10-12 03:14:40|208760.2|208610.2|208760.9|208610.9|208761.2|208611.2|208759.4|208609.4|15
1634008490000|2021-10-12 03:14:50|208760.3|208610.3|208760.3|208610.3|208763|208613|208759.9|208609.9|14
1634008500000|2021-10-12 03:15:00|208761.5|208611.5|208759.6|208609.6|208762.9|208612.9|208759.6|208609.6|15
1634008510000|2021-10-12 03:15:10|208759.5|208609.5|208758.7|208608.7|208761.1|208611.1|208757|208607|12
1634008520000|2021-10-12 03:15:20|208760.9|208610.9|208760.9|208610.9|208761.3|208611.3|208759.4|208609.4|9
1634008530000|2021-10-12 03:15:30|208761.2|208611.2|208760.6|208610.6|208765.4|208615.4|208758.2|208608.2|15
1634008540000|2021-10-12 03:15:40|208761.5|208611.5|208758.8|208608.8|208761.5|208611.5|208755.6|208605.6|13
1634008550000|2021-10-12 03:15:50|208758.6|208608.6|208758.5|208608.5|208758.9|208608.9|208758.2|208608.2|5
1634008560000|2021-10-12 03:16:00|208758.6|208608.6|208760.8|208610.8|208762.2|208612.2|208758.6|208608.6|9
1634008570000|2021-10-12 03:16:10|208760.3|208610.3|208761.6|208611.6|208761.8|208611.8|208757.7|208607.7|9
1634008580000|2021-10-12 03:16:20|208761.2|208611.2|208761.1|208611.1|208761.5|208611.5|208760.1|208610.1|10
1634008590000|2021-10-12 03:16:30|208760.6|208610.6|208759.7|208609.7|208760.7|208610.7|208759.7|208609.7|9
1634008600000|2021-10-12 03:16:40|208759.8|208609.8|208759.3|208609.3|208759.8|208609.8|208757.9|208607.9|11
1634008610000|2021-10-12 03:16:50|208759.1|208609.1|208759.1|208609.1|208759.4|208609.4|208755.2|208605.2|16
1634008620000|2021-10-12 03:17:00|208759.4|208609.4|208761.6|208611.6|208763.8|208613.8|208758.3|208608.3|14
1634008630000|2021-10-12 03:17:10|208761.3|208611.3|208760|208610|208761.8|208611.8|208759.6|208609.6|9
1634008640000|2021-10-12 03:17:20|208763.7|208613.7|208759.6|208609.6|208764.3|208614.3|208759.1|208609.1|13
1634008650000|2021-10-12 03:17:30|208759.9|208609.9|208757.7|208607.7|208759.9|208609.9|208755.4|208605.4|18
1634008660000|2021-10-12 03:17:40|208756.6|208606.6|208757.3|208607.3|208757.9|208607.9|208755|208605|13
1634008670000|2021-10-12 03:17:50|208757.7|208607.7|208756.9|208606.9|208760.7|208610.7|208756.7|208606.7|9
1634008680000|2021-10-12 03:18:00|208757|208607|208758.1|208608.1|208760|208610|208757|208607|12
1634008690000|2021-10-12 03:18:10|208758.9|208608.9|208757.4|208607.4|208760.2|208610.2|208754.5|208604.5|12
1634008700000|2021-10-12 03:18:20|208757.8|208607.8|208758.3|208608.3|208759|208609|208755.5|208605.5|9
1634008710000|2021-10-12 03:18:30|208758.6|208608.6|208758.2|208608.2|208758.6|208608.6|208756.9|208606.9|13
1634008720000|2021-10-12 03:18:40|208757.8|208607.8|208758.5|208608.5|208759.7|208609.7|208757.8|208607.8|13
1634008730000|2021-10-12 03:18:50|208755.6|208605.6|208756.9|208606.9|208757.2|208607.2|208754.5|208604.5|8
1634008740000|2021-10-12 03:19:00|208757|208607|208759.1|208609.1|208759.5|208609.5|208757|208607|10
1634008750000|2021-10-12 03:19:10|208762|208612|208761.3|208611.3|208762.1|208612.1|208760.8|208610.8|6
1634008760000|2021-10-12 03:19:20|208761.9|208611.9|208759.4|208609.4|208761.9|208611.9|208758.1|208608.1|8
1634008770000|2021-10-12 03:19:30|208759.9|208609.9|208759.8|208609.8|208761.9|208611.9|208759.5|208609.5|16
1634008780000|2021-10-12 03:19:40|208760.1|208610.1|208759.5|208609.5|208760.1|208610.1|208754.8|208604.8|19
1634008790000|2021-10-12 03:19:50|208757.6|208607.6|208760.2|208610.2|208765.9|208615.9|208757.1|208607.1|16
1634008800000|2021-10-12 03:20:00|208759.4|208609.4|208759.3|208609.3|208765.4|208615.4|208758.2|208608.2|16
1634008810000|2021-10-12 03:20:10|208759.2|208609.2|208759.6|208609.6|208759.9|208609.9|208758.9|208608.9|15
1634008820000|2021-10-12 03:20:20|208762.6|208612.6|208757.5|208607.5|208762.6|208612.6|208753.6|208603.6|22
1634008830000|2021-10-12 03:20:30|208757.4|208607.4|208755.8|208605.8|208757.6|208607.6|208755.8|208605.8|7
1634008840000|2021-10-12 03:20:40|208756.5|208606.5|208754.6|208604.6|208756.5|208606.5|208753.7|208603.7|14
1634008850000|2021-10-12 03:20:50|208756.7|208606.7|208757.6|208607.6|208757.6|208607.6|208755.6|208605.6|13
1634008860000|2021-10-12 03:21:00|208758.7|208608.7|208758.1|208608.1|208758.7|208608.7|208755.9|208605.9|13
1634008870000|2021-10-12 03:21:10|208758.4|208608.4|208757.6|208607.6|208759.1|208609.1|208756.1|208606.1|11
1634008880000|2021-10-12 03:21:20|208760.4|208610.4|208759.2|208609.2|208760.4|208610.4|208757.5|208607.5|9
1634008890000|2021-10-12 03:21:30|208757.8|208607.8|208754.8|208604.8|208758.1|208608.1|208753|208603|18
1634008900000|2021-10-12 03:21:40|208754.5|208604.5|208761.2|208611.2|208762.5|208612.5|208754.5|208604.5|12
1634008910000|2021-10-12 03:21:50|208760.8|208610.8|208761.3|208611.3|208761.3|208611.3|208755.9|208605.9|11
1634008920000|2021-10-12 03:22:00|208756.7|208606.7|208757.1|208607.1|208762.3|208612.3|208756.2|208606.2|13
1634008930000|2021-10-12 03:22:10|208757.3|208607.3|208758.5|208608.5|208759.8|208609.8|208756.8|208606.8|12
1634008940000|2021-10-12 03:22:20|208759.3|208609.3|208759|208609|208759.9|208609.9|208758.6|208608.6|9
1634008950000|2021-10-12 03:22:30|208759.9|208609.9|208756.5|208606.5|208760.2|208610.2|208754.6|208604.6|13
1634008960000|2021-10-12 03:22:40|208756.4|208606.4|208756.7|208606.7|208757.7|208607.7|208756|208606|11
1634008970000|2021-10-12 03:22:50|208756.9|208606.9|208757.9|208607.9|208757.9|208607.9|208756.4|208606.4|11
1634008980000|2021-10-12 03:23:00|208757.5|208607.5|208760.5|208610.5|208760.7|208610.7|208757.5|208607.5|11
1634008990000|2021-10-12 03:23:10|208760.2|208610.2|208757.4|208607.4|208761.1|208611.1|208756.4|208606.4|11
1634009000000|2021-10-12 03:23:20|208757.3|208607.3|208755.8|208605.8|208759.4|208609.4|208754.3|208604.3|8
1634009010000|2021-10-12 03:23:30|208761.5|208611.5|208757|208607|208761.5|208611.5|208756.1|208606.1|9
1634009020000|2021-10-12 03:23:40|208757.5|208607.5|208756.8|208606.8|208758.2|208608.2|208756.5|208606.5|12
1634009030000|2021-10-12 03:23:50|208757.8|208607.8|208755.7|208605.7|208757.8|208607.8|208753.1|208603.1|15
1634009040000|2021-10-12 03:24:00|208756.3|208606.3|208756.8|208606.8|208757.3|208607.3|208755.3|208605.3|19
1634009050000|2021-10-12 03:24:10|208757.3|208607.3|208759.3|208609.3|208759.9|208609.9|208756.4|208606.4|11
1634009060000|2021-10-12 03:24:20|208759.6|208609.6|208757.1|208607.1|208759.6|208609.6|208757.1|208607.1|11
1634009070000|2021-10-12 03:24:30|208757.8|208607.8|208758.7|208608.7|208758.7|208608.7|208757.4|208607.4|14
1634009080000|2021-10-12 03:24:40|208758.1|208608.1|208758.6|208608.6|208758.7|208608.7|208757.8|208607.8|11
1634009090000|2021-10-12 03:24:50|208761.1|208611.1|208755.7|208605.7|208761.6|208611.6|208755.6|208605.6|11
1634009100000|2021-10-12 03:25:00|208756.6|208606.6|208764.2|208614.2|208774.8|208624.8|208756.6|208606.6|18
1634009110000|2021-10-12 03:25:10|208764.3|208614.3|208754.8|208604.8|208764.3|208614.3|208750.6|208600.6|17
1634009120000|2021-10-12 03:25:20|208754.7|208604.7|208755.5|208605.5|208756.4|208606.4|208754.7|208604.7|10
1634009130000|2021-10-12 03:25:30|208755.9|208605.9|208755|208605|208755.9|208605.9|208754.4|208604.4|9
1634009140000|2021-10-12 03:25:40|208754.4|208604.4|208750.7|208600.7|208759|208609|208750.7|208600.7|15
1634009150000|2021-10-12 03:25:50|208751.2|208601.2|208756.4|208606.4|208762|208612|208750.4|208600.4|7
1634009160000|2021-10-12 03:26:00|208755.6|208605.6|208716.7|208566.7|208755.6|208605.6|208716.7|208566.7|25
1634009170000|2021-10-12 03:26:10|208719.5|208569.5|208719.9|208569.9|208720.6|208570.6|208715.5|208565.5|19
1634009180000|2021-10-12 03:26:20|208720.7|208570.7|208719.4|208569.4|208720.7|208570.7|208716.9|208566.9|14
1634009190000|2021-10-12 03:26:30|208719.3|208569.3|208718.4|208568.4|208719.4|208569.4|208718.4|208568.4|10
1634009200000|2021-10-12 03:26:40|208718.7|208568.7|208717.5|208567.5|208719.7|208569.7|208717.2|208567.2|6
1634009210000|2021-10-12 03:26:50|208717.9|208567.9|208720|208570|208720.3|208570.3|208715.7|208565.7|12
1634009220000|2021-10-12 03:27:00|208720.9|208570.9|208732.8|208582.8|208737.3|208587.3|208720.9|208570.9|19
1634009230000|2021-10-12 03:27:10|208732.4|208582.4|208735.8|208585.8|208737.9|208587.9|208732.2|208582.2|14
1634009240000|2021-10-12 03:27:20|208735.6|208585.6|208733.9|208583.9|208735.6|208585.6|208733.7|208583.7|9
1634009250000|2021-10-12 03:27:30|208734.8|208584.8|208732.7|208582.7|208736.8|208586.8|208731.9|208581.9|13
1634009260000|2021-10-12 03:27:40|208730.2|208580.2|208736.1|208586.1|208737.1|208587.1|208729.9|208579.9|11
1634009270000|2021-10-12 03:27:50|208735.2|208585.2|208734.1|208584.1|208735.4|208585.4|208733.7|208583.7|10
1634009280000|2021-10-12 03:28:00|208733.2|208583.2|208731.8|208581.8|208733.2|208583.2|208730.8|208580.8|13
1634009290000|2021-10-12 03:28:10|208731.6|208581.6|208736.9|208586.9|208737.6|208587.6|208731.2|208581.2|13
1634009300000|2021-10-12 03:28:20|208736.7|208586.7|208734.5|208584.5|208736.7|208586.7|208732.9|208582.9|7
1634009310000|2021-10-12 03:28:30|208733.4|208583.4|208738.6|208588.6|208740.3|208590.3|208730.7|208580.7|9
1634009320000|2021-10-12 03:28:40|208737.8|208587.8|208732.6|208582.6|208737.8|208587.8|208732.6|208582.6|5
1634009330000|2021-10-12 03:28:50|208733.7|208583.7|208731.8|208581.8|208734.7|208584.7|208731.8|208581.8|9
1634009340000|2021-10-12 03:29:00|208738.5|208588.5|208735.7|208585.7|208738.5|208588.5|208735.3|208585.3|9
1634009350000|2021-10-12 03:29:10|208735.2|208585.2|208736|208586|208736.6|208586.6|208735.2|208585.2|9
1634009360000|2021-10-12 03:29:20|208734.5|208584.5|208731.3|208581.3|208740|208590|208731.2|208581.2|8
1634009370000|2021-10-12 03:29:30|208732.3|208582.3|208732.2|208582.2|208732.3|208582.3|208731.8|208581.8|5
1634009380000|2021-10-12 03:29:40|208731.8|208581.8|208733.1|208583.1|208735.3|208585.3|208731.8|208581.8|9
1634009390000|2021-10-12 03:29:50|208739.8|208589.8|208735.5|208585.5|208739.8|208589.8|208735.3|208585.3|10
1634009400000|2021-10-12 03:30:00|208735.7|208585.7|208722.2|208572.2|208735.8|208585.8|208716.2|208566.2|22
1634009410000|2021-10-12 03:30:10|208722.9|208572.9|208730.7|208580.7|208733.8|208583.8|208722.7|208572.7|20
1634009420000|2021-10-12 03:30:20|208731.4|208581.4|208729.8|208579.8|208732.8|208582.8|208729.8|208579.8|11
1634009430000|2021-10-12 03:30:30|208729.9|208579.9|208733|208583|208735.7|208585.7|208729.9|208579.9|9
1634009440000|2021-10-12 03:30:40|208732.8|208582.8|208714|208564|208732.8|208582.8|208714|208564|17
1634009450000|2021-10-12 03:30:50|208714.2|208564.2|208713.3|208563.3|208714.8|208564.8|208711.2|208561.2|15
1634009460000|2021-10-12 03:31:00|208713.7|208563.7|208713.6|208563.6|208713.9|208563.9|208713.4|208563.4|12
1634009470000|2021-10-12 03:31:10|208714|208564|208713.7|208563.7|208714|208564|208711.5|208561.5|12
1634009480000|2021-10-12 03:31:20|208710.5|208560.5|208731.2|208581.2|208733.9|208583.9|208710.5|208560.5|23
1634009490000|2021-10-12 03:31:30|208731.6|208581.6|208718.6|208568.6|208732.6|208582.6|208715.2|208565.2|20
1634009500000|2021-10-12 03:31:40|208718.5|208568.5|208718|208568|208722.3|208572.3|208717.6|208567.6|13
1634009510000|2021-10-12 03:31:50|208718.2|208568.2|208719.9|208569.9|208719.9|208569.9|208717.7|208567.7|15
1634009520000|2021-10-12 03:32:00|208719.6|208569.6|208729|208579|208731.9|208581.9|208717.5|208567.5|16
1634009530000|2021-10-12 03:32:10|208727.4|208577.4|208733.6|208583.6|208733.6|208583.6|208727.4|208577.4|13
1634009540000|2021-10-12 03:32:20|208734.5|208584.5|208734.4|208584.4|208735.1|208585.1|208733.6|208583.6|11
1634009550000|2021-10-12 03:32:30|208735|208585|208715|208565|208735|208585|208710.6|208560.6|22
1634009560000|2021-10-12 03:32:40|208715.8|208565.8|208713.6|208563.6|208716|208566|208712.6|208562.6|16
1634009570000|2021-10-12 03:32:50|208714.4|208564.4|208716.4|208566.4|208716.5|208566.5|208712.6|208562.6|16
1634009580000|2021-10-12 03:33:00|208716.1|208566.1|208713.7|208563.7|208718.9|208568.9|208713.3|208563.3|13
1634009590000|2021-10-12 03:33:10|208713.2|208563.2|208717.4|208567.4|208720.1|208570.1|208713.2|208563.2|19
1634009600000|2021-10-12 03:33:20|208717.8|208567.8|208718.3|208568.3|208718.3|208568.3|208717.2|208567.2|12
1634009610000|2021-10-12 03:33:30|208717.9|208567.9|208717.7|208567.7|208717.9|208567.9|208715.3|208565.3|16
1634009620000|2021-10-12 03:33:40|208717.9|208567.9|208718.9|208568.9|208726.6|208576.6|208717.8|208567.8|19
1634009630000|2021-10-12 03:33:50|208719.3|208569.3|208731.2|208581.2|208733.9|208583.9|208718.5|208568.5|26
1634009640000|2021-10-12 03:34:00|208730.6|208580.6|208730.7|208580.7|208731.2|208581.2|208730.4|208580.4|17
1634009650000|2021-10-12 03:34:10|208730.4|208580.4|208731.3|208581.3|208731.7|208581.7|208730.4|208580.4|13
1634009660000|2021-10-12 03:34:20|208731.1|208581.1|208731.7|208581.7|208731.7|208581.7|208730.9|208580.9|4
1634009670000|2021-10-12 03:34:30|208732|208582|208731.3|208581.3|208732.6|208582.6|208730.4|208580.4|11
1634009680000|2021-10-12 03:34:40|208731.2|208581.2|208729.4|208579.4|208732.2|208582.2|208729.4|208579.4|10
1634009690000|2021-10-12 03:34:50|208730.9|208580.9|208730.7|208580.7|208732.3|208582.3|208730.5|208580.5|13
1634009700000|2021-10-12 03:35:00|208730.2|208580.2|208735.4|208585.4|208736.8|208586.8|208730|208580|17
1634009710000|2021-10-12 03:35:10|208736.3|208586.3|208734.8|208584.8|208736.3|208586.3|208734.7|208584.7|7
1634009720000|2021-10-12 03:35:20|208735.1|208585.1|208715.8|208565.8|208735.1|208585.1|208711.6|208561.6|18
1634009730000|2021-10-12 03:35:30|208717.7|208567.7|208718.4|208568.4|208718.5|208568.5|208715.8|208565.8|14
1634009740000|2021-10-12 03:35:40|208718.2|208568.2|208715.2|208565.2|208718.3|208568.3|208715.2|208565.2|11
1634009750000|2021-10-12 03:35:50|208717.1|208567.1|208716|208566|208718.7|208568.7|208715.4|208565.4|15
1634009760000|2021-10-12 03:36:00|208716.2|208566.2|208716.2|208566.2|208718.4|208568.4|208715.4|208565.4|11
1634009770000|2021-10-12 03:36:10|208715.9|208565.9|208716.7|208566.7|208716.7|208566.7|208715.5|208565.5|8
1634009780000|2021-10-12 03:36:20|208716.5|208566.5|208717.5|208567.5|208717.6|208567.6|208715.3|208565.3|9
1634009790000|2021-10-12 03:36:30|208717.4|208567.4|208705.8|208555.8|208717.8|208567.8|208705.8|208555.8|18
1634009800000|2021-10-12 03:36:40|208706.2|208556.2|208707.4|208557.4|208708.9|208558.9|208703.2|208553.2|13
1634009810000|2021-10-12 03:36:50|208708.8|208558.8|208706.9|208556.9|208711.7|208561.7|208703.5|208553.5|18
1634009820000|2021-10-12 03:37:00|208706.3|208556.3|208709.8|208559.8|208710.8|208560.8|208705.1|208555.1|12
1634009830000|2021-10-12 03:37:10|208710.1|208560.1|208707.8|208557.8|208710.3|208560.3|208707.8|208557.8|13
1634009840000|2021-10-12 03:37:20|208707.9|208557.9|208707.6|208557.6|208707.9|208557.9|208704.2|208554.2|17
1634009850000|2021-10-12 03:37:30|208708|208558|208708.9|208558.9|208712.8|208562.8|208704.2|208554.2|18
1634009860000|2021-10-12 03:37:40|208709.1|208559.1|208708.6|208558.6|208709.4|208559.4|208708|208558|8
1634009870000|2021-10-12 03:37:50|208714.6|208564.6|208708.8|208558.8|208714.6|208564.6|208708.3|208558.3|9
1634009880000|2021-10-12 03:38:00|208710.4|208560.4|208707.8|208557.8|208710.4|208560.4|208707.8|208557.8|9
1634009890000|2021-10-12 03:38:10|208707.3|208557.3|208706.4|208556.4|208713.9|208563.9|208703.4|208553.4|20
1634009900000|2021-10-12 03:38:20|208708.3|208558.3|208708.3|208558.3|208716.5|208566.5|208703.1|208553.1|12
1634009910000|2021-10-12 03:38:30|208709.3|208559.3|208707.1|208557.1|208709.3|208559.3|208703.6|208553.6|8
1634009920000|2021-10-12 03:38:40|208706.2|208556.2|208705.8|208555.8|208707.8|208557.8|208705.8|208555.8|8
1634009930000|2021-10-12 03:38:50|208705.6|208555.6|208707.8|208557.8|208712.5|208562.5|208705.6|208555.6|15
1634009940000|2021-10-12 03:39:00|208708.8|208558.8|208710|208560|208713.2|208563.2|208708.8|208558.8|9
1634009950000|2021-10-12 03:39:10|208711.3|208561.3|208707.9|208557.9|208711.3|208561.3|208707.3|208557.3|14
1634009960000|2021-10-12 03:39:20|208707.4|208557.4|208707.1|208557.1|208710.2|208560.2|208706.9|208556.9|9
1634009970000|2021-10-12 03:39:30|208708.3|208558.3|208707.3|208557.3|208708.3|208558.3|208707.3|208557.3|4
1634009980000|2021-10-12 03:39:40|208706.6|208556.6|208709.2|208559.2|208709.2|208559.2|208706.6|208556.6|11
1634009990000|2021-10-12 03:39:50|208709.1|208559.1|208705.3|208555.3|208709.1|208559.1|208704|208554|12
1634010000000|2021-10-12 03:40:00|208705.2|208555.2|208709.9|208559.9|208709.9|208559.9|208705.2|208555.2|9
1634010010000|2021-10-12 03:40:10|208710.2|208560.2|208698.8|208548.8|208715.8|208565.8|208698.8|208548.8|10
1634010020000|2021-10-12 03:40:20|208702.3|208552.3|208706.4|208556.4|208711.3|208561.3|208702.3|208552.3|9
1634010030000|2021-10-12 03:40:30|208707.1|208557.1|208707.4|208557.4|208707.4|208557.4|208705.4|208555.4|9
1634010040000|2021-10-12 03:40:40|208703.5|208553.5|208702.6|208552.6|208713.5|208563.5|208702.6|208552.6|11
1634010050000|2021-10-12 03:40:50|208702.8|208552.8|208700|208550|208702.8|208552.8|208700|208550|9
1634010060000|2021-10-12 03:41:00|208700.4|208550.4|208702.8|208552.8|208704.8|208554.8|208698.8|208548.8|12
1634010070000|2021-10-12 03:41:10|208703.3|208553.3|208705.8|208555.8|208710.3|208560.3|208702.5|208552.5|7
1634010080000|2021-10-12 03:41:20|208706.9|208556.9|208706.9|208556.9|208709|208559|208706.8|208556.8|8
1634010090000|2021-10-12 03:41:30|208707.6|208557.6|208706.2|208556.2|208709.5|208559.5|208703.8|208553.8|19
1634010100000|2021-10-12 03:41:40|208708|208558|208713.7|208563.7|208715.8|208565.8|208708|208558|31
1634010110000|2021-10-12 03:41:50|208714.3|208564.3|208710.5|208560.5|208714.7|208564.7|208710.1|208560.1|15
1634010120000|2021-10-12 03:42:00|208710.7|208560.7|208713|208563|208714.1|208564.1|208710.7|208560.7|17
1634010130000|2021-10-12 03:42:10|208712.5|208562.5|208709.5|208559.5|208715.1|208565.1|208709.5|208559.5|20
1634010140000|2021-10-12 03:42:20|208710|208560|208713.7|208563.7|208719.8|208569.8|208707.2|208557.2|15
1634010150000|2021-10-12 03:42:30|208708.5|208558.5|208711.9|208561.9|208717.9|208567.9|208704.5|208554.5|8
1634010160000|2021-10-12 03:42:40|208710.9|208560.9|208710.4|208560.4|208711.6|208561.6|208709.7|208559.7|7
1634010170000|2021-10-12 03:42:50|208710.3|208560.3|208702.9|208552.9|208710.3|208560.3|208698.7|208548.7|12
1634010180000|2021-10-12 03:43:00|208703|208553|208708.4|208558.4|208713.5|208563.5|208703|208553|19
1634010190000|2021-10-12 03:43:10|208707.3|208557.3|208707.9|208557.9|208707.9|208557.9|208703.3|208553.3|8
1634010200000|2021-10-12 03:43:20|208705.8|208555.8|208704.2|208554.2|208705.8|208555.8|208704.1|208554.1|8
1634010210000|2021-10-12 03:43:30|208703.9|208553.9|208704.4|208554.4|208705.6|208555.6|208703.9|208553.9|7
1634010220000|2021-10-12 03:43:40|208704.6|208554.6|208703|208553|208704.6|208554.6|208701.9|208551.9|12
1634010230000|2021-10-12 03:43:50|208702|208552|208704.5|208554.5|208706.1|208556.1|208701.7|208551.7|9
1634010240000|2021-10-12 03:44:00|208703.4|208553.4|208704.3|208554.3|208704.9|208554.9|208702.2|208552.2|7
1634010250000|2021-10-12 03:44:10|208704|208554|208700|208550|208704|208554|208697.2|208547.2|9
1634010260000|2021-10-12 03:44:20|208699.4|208549.4|208703.8|208553.8|208708.7|208558.7|208699.2|208549.2|17
1634010270000|2021-10-12 03:44:30|208705.5|208555.5|208708.4|208558.4|208710|208560|208702.3|208552.3|9
1634010280000|2021-10-12 03:44:40|208706.6|208556.6|208705|208555|208707.3|208557.3|208705|208555|13
1634010290000|2021-10-12 03:44:50|208706.1|208556.1|208705.7|208555.7|208707|208557|208705.7|208555.7|10
1634010300000|2021-10-12 03:45:00|208704.3|208554.3|208703.4|208553.4|208704.3|208554.3|208703.2|208553.2|9
1634010310000|2021-10-12 03:45:10|208703|208553|208705.5|208555.5|208709.1|208559.1|208703|208553|10
1634010320000|2021-10-12 03:45:20|208704.1|208554.1|208705.2|208555.2|208706.9|208556.9|208704.1|208554.1|7
1634010330000|2021-10-12 03:45:30|208705.5|208555.5|208701.5|208551.5|208705.5|208555.5|208700.9|208550.9|20
1634010340000|2021-10-12 03:45:40|208702.4|208552.4|208702.1|208552.1|208702.7|208552.7|208701.9|208551.9|9
1634010350000|2021-10-12 03:45:50|208705.6|208555.6|208703.5|208553.5|208705.6|208555.6|208703.4|208553.4|4
1634010360000|2021-10-12 03:46:00|208703.3|208553.3|208701.7|208551.7|208704.2|208554.2|208701.7|208551.7|7
1634010370000|2021-10-12 03:46:10|208702.7|208552.7|208706.3|208556.3|208706.8|208556.8|208702.7|208552.7|10
1634010380000|2021-10-12 03:46:20|208705.5|208555.5|208703.4|208553.4|208706|208556|208703.4|208553.4|6
1634010390000|2021-10-12 03:46:30|208699.8|208549.8|208700.8|208550.8|208703.5|208553.5|208699.5|208549.5|12
1634010400000|2021-10-12 03:46:40|208700.7|208550.7|208705|208555|208707.2|208557.2|208700.7|208550.7|10
1634010410000|2021-10-12 03:46:50|208704.9|208554.9|208704|208554|208707.1|208557.1|208703.7|208553.7|7
1634010420000|2021-10-12 03:47:00|208704.3|208554.3|208707.9|208557.9|208710.5|208560.5|208704.3|208554.3|9
1634010430000|2021-10-12 03:47:10|208707.7|208557.7|208690.5|208540.5|208713.2|208563.2|208684.6|208534.6|15
1634010440000|2021-10-12 03:47:20|208693.3|208543.3|208694.9|208544.9|208695.1|208545.1|208690.2|208540.2|14
1634010450000|2021-10-12 03:47:30|208691.5|208541.5|208694|208544|208694.8|208544.8|208691.5|208541.5|10
1634010460000|2021-10-12 03:47:40|208691.1|208541.1|208685.1|208535.1|208693.1|208543.1|208681.1|208531.1|20
1634010470000|2021-10-12 03:47:50|208682.9|208532.9|208683.8|208533.8|208684.3|208534.3|208681.5|208531.5|18
1634010480000|2021-10-12 03:48:00|208683.6|208533.6|208683.5|208533.5|208687.2|208537.2|208682.2|208532.2|23
1634010490000|2021-10-12 03:48:10|208683.2|208533.2|208685|208535|208685.2|208535.2|208681.7|208531.7|11
1634010500000|2021-10-12 03:48:20|208687.8|208537.8|208690.5|208540.5|208690.5|208540.5|208686.5|208536.5|14
1634010510000|2021-10-12 03:48:30|208690.6|208540.6|208690.2|208540.2|208691.5|208541.5|208688.4|208538.4|12
1634010520000|2021-10-12 03:48:40|208689.7|208539.7|208689.2|208539.2|208689.7|208539.7|208688.4|208538.4|5
1634010530000|2021-10-12 03:48:50|208690.6|208540.6|208688.4|208538.4|208691.2|208541.2|208687.8|208537.8|7
1634010540000|2021-10-12 03:49:00|208689|208539|208703|208553|208704|208554|208688.8|208538.8|20
1634010550000|2021-10-12 03:49:10|208703.4|208553.4|208703.1|208553.1|208703.9|208553.9|208702.7|208552.7|16
1634010560000|2021-10-12 03:49:20|208703.2|208553.2|208705.2|208555.2|208705.2|208555.2|208702.2|208552.2|6
1634010570000|2021-10-12 03:49:30|208704|208554|208703|208553|208704.1|208554.1|208703|208553|7
1634010580000|2021-10-12 03:49:40|208707.2|208557.2|208702.2|208552.2|208707.2|208557.2|208701.8|208551.8|4
1634010590000|2021-10-12 03:49:50|208702.4|208552.4|208705|208555|208705.5|208555.5|208699.9|208549.9|5
1634010600000|2021-10-12 03:50:00|208704.8|208554.8|208703.2|208553.2|208704.8|208554.8|208702.9|208552.9|10
1634010610000|2021-10-12 03:50:10|208703.1|208553.1|208703.8|208553.8|208703.8|208553.8|208702.7|208552.7|7
1634010620000|2021-10-12 03:50:20|208703.5|208553.5|208703.1|208553.1|208703.5|208553.5|208702.7|208552.7|5
1634010630000|2021-10-12 03:50:30|208703|208553|208704.9|208554.9|208704.9|208554.9|208703|208553|4
1634010640000|2021-10-12 03:50:40|208705.5|208555.5|208705.1|208555.1|208705.5|208555.5|208704.4|208554.4|4
1634010650000|2021-10-12 03:50:50|208701.7|208551.7|208703.2|208553.2|208703.2|208553.2|208700.7|208550.7|4
1634010660000|2021-10-12 03:51:00|208702.2|208552.2|208704|208554|208704.8|208554.8|208701.8|208551.8|7
1634010670000|2021-10-12 03:51:10|208704.3|208554.3|208704|208554|208704.3|208554.3|208703.6|208553.6|5
1634010680000|2021-10-12 03:51:20|208703.2|208553.2|208708.4|208558.4|208708.4|208558.4|208702.9|208552.9|6
1634010690000|2021-10-12 03:51:30|208707.2|208557.2|208686.8|208536.8|208707.2|208557.2|208685|208535|14
1634010700000|2021-10-12 03:51:40|208687|208537|208685.3|208535.3|208688.2|208538.2|208684.7|208534.7|20
1634010710000|2021-10-12 03:51:50|208685|208535|208687|208537|208688.5|208538.5|208685|208535|15
1634010720000|2021-10-12 03:52:00|208687.1|208537.1|208686.7|208536.7|208688|208538|208683.8|208533.8|29
1634010730000|2021-10-12 03:52:10|208686.5|208536.5|208689|208539|208689.9|208539.9|208684.1|208534.1|15
1634010740000|2021-10-12 03:52:20|208690.7|208540.7|208686.7|208536.7|208690.8|208540.8|208686.6|208536.6|12
1634010750000|2021-10-12 03:52:30|208687|208537|208688.1|208538.1|208688.4|208538.4|208686.5|208536.5|12
1634010760000|2021-10-12 03:52:40|208688.4|208538.4|208690.7|208540.7|208690.7|208540.7|208686.9|208536.9|6
1634010770000|2021-10-12 03:52:50|208689.7|208539.7|208697.2|208547.2|208697.5|208547.5|208689.5|208539.5|20
1634010780000|2021-10-12 03:53:00|208696.5|208546.5|208698.4|208548.4|208698.4|208548.4|208696.3|208546.3|14
1634010790000|2021-10-12 03:53:10|208697.8|208547.8|208696|208546|208698|208548|208695.9|208545.9|12
1634010800000|2021-10-12 03:53:20|208696.2|208546.2|208695.6|208545.6|208697.1|208547.1|208695.3|208545.3|11
1634010810000|2021-10-12 03:53:30|208696.6|208546.6|208695.7|208545.7|208697.1|208547.1|208695.7|208545.7|9
1634010820000|2021-10-12 03:53:40|208695.5|208545.5|208695.7|208545.7|208696.4|208546.4|208694.3|208544.3|13
1634010830000|2021-10-12 03:53:50|208694.8|208544.8|208698.1|208548.1|208698.5|208548.5|208694.5|208544.5|11
1634010840000|2021-10-12 03:54:00|208695.7|208545.7|208696.6|208546.6|208697.9|208547.9|208695.6|208545.6|9
1634010850000|2021-10-12 03:54:10|208696.7|208546.7|208696.2|208546.2|208696.8|208546.8|208695.9|208545.9|5
1634010860000|2021-10-12 03:54:20|208698.5|208548.5|208696.7|208546.7|208698.5|208548.5|208696.7|208546.7|3
1634010870000|2021-10-12 03:54:30|208696.5|208546.5|208699.2|208549.2|208699.2|208549.2|208695.7|208545.7|6
1634010880000|2021-10-12 03:54:40|208696|208546|208696|208546|208696|208546|208692.6|208542.6|6
1634010890000|2021-10-12 03:54:50|208696.1|208546.1|208696|208546|208696.1|208546.1|208694.8|208544.8|4
1634010900000|2021-10-12 03:55:00|208696.8|208546.8|208698.6|208548.6|208699.7|208549.7|208696.7|208546.7|9
1634010910000|2021-10-12 03:55:10|208698.9|208548.9|208701.5|208551.5|208708|208558|208696.5|208546.5|19
1634010920000|2021-10-12 03:55:20|208701.1|208551.1|208700.5|208550.5|208701.1|208551.1|208699.5|208549.5|20
1634010930000|2021-10-12 03:55:30|208699.6|208549.6|208698.7|208548.7|208701.1|208551.1|208697.4|208547.4|21
1634010940000|2021-10-12 03:55:40|208698.5|208548.5|208700.1|208550.1|208702.6|208552.6|208698.5|208548.5|23
1634010950000|2021-10-12 03:55:50|208700.7|208550.7|208700.4|208550.4|208701.4|208551.4|208698.5|208548.5|18
1634010960000|2021-10-12 03:56:00|208700.8|208550.8|208705.5|208555.5|208715.4|208565.4|208700.8|208550.8|26
1634010970000|2021-10-12 03:56:10|208704.3|208554.3|208702.6|208552.6|208704.6|208554.6|208701|208551|23
1634010980000|2021-10-12 03:56:20|208702.3|208552.3|208700.9|208550.9|208704.8|208554.8|208700.3|208550.3|17
1634010990000|2021-10-12 03:56:30|208701|208551|208699.6|208549.6|208702.6|208552.6|208699.1|208549.1|13
1634011000000|2021-10-12 03:56:40|208698.6|208548.6|208687.5|208537.5|208702.7|208552.7|208686.4|208536.4|14
1634011010000|2021-10-12 03:56:50|208686.8|208536.8|208686.6|208536.6|208686.8|208536.8|208684.5|208534.5|11
1634011020000|2021-10-12 03:57:00|208685.9|208535.9|208685.7|208535.7|208690.4|208540.4|208685.1|208535.1|20
1634011030000|2021-10-12 03:57:10|208684.4|208534.4|208685.5|208535.5|208686.2|208536.2|208684.2|208534.2|7
1634011040000|2021-10-12 03:57:20|208685.2|208535.2|208687.8|208537.8|208687.8|208537.8|208684.4|208534.4|8
1634011050000|2021-10-12 03:57:30|208686.6|208536.6|208686|208536|208691.1|208541.1|208686|208536|7
1634011060000|2021-10-12 03:57:40|208690.5|208540.5|208688.5|208538.5|208691.3|208541.3|208686.5|208536.5|7
1634011070000|2021-10-12 03:57:50|208689.3|208539.3|208689.6|208539.6|208689.8|208539.8|208687.7|208537.7|7
1634011080000|2021-10-12 03:58:00|208697|208547|208692.3|208542.3|208697.4|208547.4|208689.8|208539.8|19
1634011090000|2021-10-12 03:58:10|208690.9|208540.9|208723.6|208573.6|208729.6|208579.6|208690.2|208540.2|18
1634011100000|2021-10-12 03:58:20|208725|208575|208730.4|208580.4|208730.6|208580.6|208721.6|208571.6|20
1634011110000|2021-10-12 03:58:30|208729.4|208579.4|208733.5|208583.5|208734|208584|208727|208577|13
1634011120000|2021-10-12 03:58:40|208742.5|208592.5|208760.1|208610.1|208775.6|208625.6|208724.7|208574.7|28
1634011130000|2021-10-12 03:58:50|208761.6|208611.6|208763.2|208613.2|208764.5|208614.5|208761.6|208611.6|24
1634011140000|2021-10-12 03:59:00|208763.1|208613.1|208765.1|208615.1|208767.9|208617.9|208762|208612|19
1634011150000|2021-10-12 03:59:10|208765.8|208615.8|208785.4|208635.4|208786.8|208636.8|208758.7|208608.7|28
1634011160000|2021-10-12 03:59:20|208786.6|208636.6|208809.8|208659.8|208815|208665|208785.5|208635.5|21
1634011170000|2021-10-12 03:59:30|208812.5|208662.5|208812.1|208662.1|208813.3|208663.3|208810.3|208660.3|15
1634011180000|2021-10-12 03:59:40|208811.5|208661.5|208811.8|208661.8|208812.2|208662.2|208810.4|208660.4|10
1634011190000|2021-10-12 03:59:50|208809.5|208659.5|208813.1|208663.1|208813.3|208663.3|208809.1|208659.1|11
1634011200000|2021-10-12 04:00:00|208814.9|208664.9|208810.6|208660.6|208814.9|208664.9|208810.2|208660.2|9
1634011210000|2021-10-12 04:00:10|208810|208660|208808.5|208658.5|208810|208660|208808.1|208658.1|8
1634011220000|2021-10-12 04:00:20|208809|208659|208795.6|208645.6|208812.1|208662.1|208793.5|208643.5|15
1634011230000|2021-10-12 04:00:30|208794.3|208644.3|208790.3|208640.3|208797|208647|208785.5|208635.5|15
1634011240000|2021-10-12 04:00:40|208790.6|208640.6|208804.9|208654.9|208804.9|208654.9|208789.6|208639.6|9
1634011250000|2021-10-12 04:00:50|208801.8|208651.8|208798.8|208648.8|208806.9|208656.9|208798.8|208648.8|19
1634011260000|2021-10-12 04:01:00|208798.2|208648.2|208805.9|208655.9|208809|208659|208798.2|208648.2|15
1634011270000|2021-10-12 04:01:10|208806.3|208656.3|208805.3|208655.3|208807|208657|208803.4|208653.4|12
1634011280000|2021-10-12 04:01:20|208806.6|208656.6|208807.7|208657.7|208807.7|208657.7|208806.2|208656.2|8
1634011290000|2021-10-12 04:01:30|208807.2|208657.2|208805.4|208655.4|208807.2|208657.2|208804.2|208654.2|9
1634011300000|2021-10-12 04:01:40|208809.4|208659.4|208806.6|208656.6|208809.4|208659.4|208804.8|208654.8|10
1634011310000|2021-10-12 04:01:50|208805.8|208655.8|208810.2|208660.2|208810.2|208660.2|208805.8|208655.8|7
1634011320000|2021-10-12 04:02:00|208810|208660|208798.9|208648.9|208810|208660|208796.2|208646.2|16
1634011330000|2021-10-12 04:02:10|208797.2|208647.2|208777.2|208627.2|208805.2|208655.2|208775.9|208625.9|14
1634011340000|2021-10-12 04:02:20|208773.3|208623.3|208764.2|208614.2|208774.8|208624.8|208763.5|208613.5|28
1634011350000|2021-10-12 04:02:30|208764|208614|208763.1|208613.1|208768.2|208618.2|208762.6|208612.6|18
1634011360000|2021-10-12 04:02:40|208762.7|208612.7|208759.2|208609.2|208762.8|208612.8|208756.4|208606.4|16
1634011370000|2021-10-12 04:02:50|208758.8|208608.8|208757.6|208607.6|208758.8|208608.8|208757.6|208607.6|5
1634011380000|2021-10-12 04:03:00|208757.7|208607.7|208735.2|208585.2|208766.3|208616.3|208734.8|208584.8|14
1634011390000|2021-10-12 04:03:10|208735.4|208585.4|208732.7|208582.7|208735.4|208585.4|208732.4|208582.4|12
1634011400000|2021-10-12 04:03:20|208735.5|208585.5|208741.2|208591.2|208741.2|208591.2|208734.4|208584.4|8
1634011410000|2021-10-12 04:03:30|208740.2|208590.2|208737.9|208587.9|208740.3|208590.3|208737.9|208587.9|8
1634011420000|2021-10-12 04:03:40|208739.7|208589.7|208749.5|208599.5|208749.5|208599.5|208734.9|208584.9|9
1634011430000|2021-10-12 04:03:50|208750.3|208600.3|208751.2|208601.2|208756.4|208606.4|208750.3|208600.3|18
1634011440000|2021-10-12 04:04:00|208752.1|208602.1|208747|208597|208752.1|208602.1|208744.9|208594.9|14
1634011450000|2021-10-12 04:04:10|208746.7|208596.7|208751|208601|208754.6|208604.6|208746.7|208596.7|11
1634011460000|2021-10-12 04:04:20|208749.8|208599.8|208750|208600|208751.1|208601.1|208749.8|208599.8|7
1634011470000|2021-10-12 04:04:30|208749.7|208599.7|208752.2|208602.2|208753.3|208603.3|208749.7|208599.7|10
1634011480000|2021-10-12 04:04:40|208751.9|208601.9|208748.5|208598.5|208752.7|208602.7|208748.5|208598.5|5
1634011490000|2021-10-12 04:04:50|208749.5|208599.5|208746|208596|208761.8|208611.8|208746|208596|13
1634011500000|2021-10-12 04:05:00|208747|208597|208752.4|208602.4|208757.9|208607.9|208747|208597|11
1634011510000|2021-10-12 04:05:10|208752.7|208602.7|208751|208601|208752.7|208602.7|208751|208601|6
1634011520000|2021-10-12 04:05:20|208750.9|208600.9|208750.8|208600.8|208754.4|208604.4|208749.6|208599.6|7
1634011530000|2021-10-12 04:05:30|208750.9|208600.9|208756.8|208606.8|208759.5|208609.5|208750.9|208600.9|7
1634011540000|2021-10-12 04:05:40|208755.7|208605.7|208751.3|208601.3|208755.7|208605.7|208751.1|208601.1|5
1634011550000|2021-10-12 04:05:50|208751.2|208601.2|208750.2|208600.2|208751.6|208601.6|208749.9|208599.9|6
1634011560000|2021-10-12 04:06:00|208748|208598|208752.6|208602.6|208756.2|208606.2|208748|208598|6
1634011570000|2021-10-12 04:06:10|208752.9|208602.9|208751.1|208601.1|208754.8|208604.8|208751.1|208601.1|4
1634011580000|2021-10-12 04:06:20|208751.9|208601.9|208755.7|208605.7|208757.2|208607.2|208751.9|208601.9|4
1634011590000|2021-10-12 04:06:30|208754.5|208604.5|208766.1|208616.1|208766.1|208616.1|208754.5|208604.5|5
1634011600000|2021-10-12 04:06:40|208763.5|208613.5|208744|208594|208763.5|208613.5|208743.6|208593.6|7
1634011610000|2021-10-12 04:06:50|208744.6|208594.6|208754.8|208604.8|208763.2|208613.2|208744.6|208594.6|10
1634011620000|2021-10-12 04:07:00|208754.7|208604.7|208754.5|208604.5|208754.7|208604.7|208753.9|208603.9|6
1634011630000|2021-10-12 04:07:10|208754.1|208604.1|208748.5|208598.5|208754.1|208604.1|208748.5|208598.5|7
1634011640000|2021-10-12 04:07:20|208749.4|208599.4|208752.3|208602.3|208758.5|208608.5|208749.4|208599.4|5
1634011650000|2021-10-12 04:07:30|208751.5|208601.5|208752.4|208602.4|208752.4|208602.4|208748.6|208598.6|5
1634011660000|2021-10-12 04:07:40|208751.6|208601.6|208751|208601|208751.6|208601.6|208750.1|208600.1|7
1634011670000|2021-10-12 04:07:50|208751.4|208601.4|208759.5|208609.5|208760.5|208610.5|208751.4|208601.4|4
1634011680000|2021-10-12 04:08:00|208753.7|208603.7|208755.6|208605.6|208755.9|208605.9|208753.7|208603.7|5
1634011690000|2021-10-12 04:08:10|208756.1|208606.1|208752.5|208602.5|208756.1|208606.1|208752.5|208602.5|4
1634011700000|2021-10-12 04:08:20|208766.5|208616.5|208766.4|208616.4|208769.9|208619.9|208766.4|208616.4|17
1634011710000|2021-10-12 04:08:30|208767.2|208617.2|208754|208604|208767.2|208617.2|208754|208604|13
1634011720000|2021-10-12 04:08:40|208753.7|208603.7|208753.5|208603.5|208755.2|208605.2|208752.6|208602.6|7
1634011730000|2021-10-12 04:08:50|208753.2|208603.2|208756.8|208606.8|208759.2|208609.2|208752.9|208602.9|13
1634011740000|2021-10-12 04:09:00|208756.9|208606.9|208768.3|208618.3|208768.3|208618.3|208756.9|208606.9|18
1634011750000|2021-10-12 04:09:10|208767.2|208617.2|208754.4|208604.4|208768.9|208618.9|208752.4|208602.4|14
1634011760000|2021-10-12 04:09:20|208754.5|208604.5|208753.8|208603.8|208761|208611|208753.8|208603.8|14
1634011770000|2021-10-12 04:09:30|208752.7|208602.7|208748.6|208598.6|208754.2|208604.2|208748.6|208598.6|17
1634011780000|2021-10-12 04:09:40|208749.8|208599.8|208751.6|208601.6|208755.7|208605.7|208749.2|208599.2|12
1634011790000|2021-10-12 04:09:50|208752.4|208602.4|208752.9|208602.9|208753.8|208603.8|208750.5|208600.5|11
1634011800000|2021-10-12 04:10:00|208752.4|208602.4|208756.1|208606.1|208756.7|208606.7|208752.2|208602.2|11
1634011810000|2021-10-12 04:10:10|208755.8|208605.8|208750.4|208600.4|208755.8|208605.8|208749.5|208599.5|8
1634011820000|2021-10-12 04:10:20|208757.5|208607.5|208753.1|208603.1|208757.5|208607.5|208752|208602|10
1634011830000|2021-10-12 04:10:30|208752.9|208602.9|208751.7|208601.7|208752.9|208602.9|208751.6|208601.6|14
1634011840000|2021-10-12 04:10:40|208752|208602|208754.6|208604.6|208758.1|208608.1|208751.4|208601.4|12
1634011850000|2021-10-12 04:10:50|208753.3|208603.3|208754.9|208604.9|208757.4|208607.4|208753.3|208603.3|10
1634011860000|2021-10-12 04:11:00|208754.8|208604.8|208759.6|208609.6|208762.6|208612.6|208754.8|208604.8|10
1634011870000|2021-10-12 04:11:10|208758.3|208608.3|208753.6|208603.6|208758.3|208608.3|208751.9|208601.9|10
1634011880000|2021-10-12 04:11:20|208753.3|208603.3|208757.9|208607.9|208768.2|208618.2|208753.3|208603.3|10
1634011890000|2021-10-12 04:11:30|208757|208607|208752.8|208602.8|208757.4|208607.4|208752.8|208602.8|5
1634011900000|2021-10-12 04:11:40|208754.8|208604.8|208756.3|208606.3|208757.4|208607.4|208751.7|208601.7|8
1634011910000|2021-10-12 04:11:50|208754.5|208604.5|208754.5|208604.5|208754.5|208604.5|208754.5|208604.5|1
1634011920000|2021-10-12 04:12:00|208755.3|208605.3|208754.5|208604.5|208755.5|208605.5|208752.2|208602.2|8
1634011930000|2021-10-12 04:12:10|208755.2|208605.2|208754|208604|208757.3|208607.3|208753.6|208603.6|8
1634011940000|2021-10-12 04:12:20|208748.1|208598.1|208758.8|208608.8|208759.8|208609.8|208748.1|208598.1|6
1634011950000|2021-10-12 04:12:30|208757|208607|208751.9|208601.9|208757|208607|208750.2|208600.2|12
1634011960000|2021-10-12 04:12:40|208752.1|208602.1|208749.9|208599.9|208752.1|208602.1|208747.8|208597.8|11
1634011970000|2021-10-12 04:12:50|208750.5|208600.5|208752.6|208602.6|208752.6|208602.6|208749|208599|5
1634011980000|2021-10-12 04:13:00|208752.8|208602.8|208750.6|208600.6|208752.8|208602.8|208749.6|208599.6|15
1634011990000|2021-10-12 04:13:10|208750.4|208600.4|208722|208572|208750.7|208600.7|208721.5|208571.5|15
1634012000000|2021-10-12 04:13:20|208723.3|208573.3|208724.4|208574.4|208729.7|208579.7|208723.3|208573.3|13
1634012010000|2021-10-12 04:13:30|208724.5|208574.5|208726.9|208576.9|208726.9|208576.9|208724.4|208574.4|10
1634012020000|2021-10-12 04:13:40|208727.1|208577.1|208728.3|208578.3|208729.7|208579.7|208726.9|208576.9|9
1634012030000|2021-10-12 04:13:50|208728.5|208578.5|208723.6|208573.6|208728.5|208578.5|208722.7|208572.7|13
1634012040000|2021-10-12 04:14:00|208723.7|208573.7|208721.5|208571.5|208726.1|208576.1|208721.5|208571.5|22
1634012050000|2021-10-12 04:14:10|208721.7|208571.7|208728|208578|208728|208578|208721.6|208571.6|14
1634012060000|2021-10-12 04:14:20|208726.2|208576.2|208746.6|208596.6|208746.6|208596.6|208725.1|208575.1|15
1634012070000|2021-10-12 04:14:30|208746.8|208596.8|208747.7|208597.7|208751.3|208601.3|208745.9|208595.9|15
1634012080000|2021-10-12 04:14:40|208747.8|208597.8|208747.9|208597.9|208748.1|208598.1|208747.6|208597.6|9
1634012090000|2021-10-12 04:14:50|208748|208598|208745.7|208595.7|208748|208598|208745.4|208595.4|6
1634012100000|2021-10-12 04:15:00|208745.9|208595.9|208748.4|208598.4|208751.7|208601.7|208744.6|208594.6|18
1634012110000|2021-10-12 04:15:10|208747.5|208597.5|208743.3|208593.3|208747.7|208597.7|208742.9|208592.9|12
1634012120000|2021-10-12 04:15:20|208743.8|208593.8|208750|208600|208752|208602|208741.4|208591.4|8
1634012130000|2021-10-12 04:15:30|208749.6|208599.6|208749.8|208599.8|208749.8|208599.8|208747|208597|10
1634012140000|2021-10-12 04:15:40|208749.5|208599.5|208746.8|208596.8|208749.5|208599.5|208746.8|208596.8|5
1634012150000|2021-10-12 04:15:50|208746.9|208596.9|208748.1|208598.1|208756.1|208606.1|208744.1|208594.1|15
1634012160000|2021-10-12 04:16:00|208749.4|208599.4|208749.8|208599.8|208750.7|208600.7|208749|208599|15
1634012170000|2021-10-12 04:16:10|208750.1|208600.1|208761.5|208611.5|208765|208615|208747.5|208597.5|21
1634012180000|2021-10-12 04:16:20|208760.8|208610.8|208757.9|208607.9|208764.5|208614.5|208751.4|208601.4|16
1634012190000|2021-10-12 04:16:30|208757.8|208607.8|208733.8|208583.8|208757.8|208607.8|208732.8|208582.8|18
1634012200000|2021-10-12 04:16:40|208733.5|208583.5|208736.6|208586.6|208736.8|208586.8|208733|208583|13
1634012210000|2021-10-12 04:16:50|208754.1|208604.1|208766.3|208616.3|208767|208617|208754.1|208604.1|21
1634012220000|2021-10-12 04:17:00|208767.1|208617.1|208794.2|208644.2|208797.4|208647.4|208767|208617|20
1634012230000|2021-10-12 04:17:10|208793.1|208643.1|208779.4|208629.4|208798.6|208648.6|208770.3|208620.3|23
1634012240000|2021-10-12 04:17:20|208780.2|208630.2|208795.8|208645.8|208796.4|208646.4|208779.6|208629.6|17
1634012250000|2021-10-12 04:17:30|208795.5|208645.5|208803.7|208653.7|208805.6|208655.6|208793.9|208643.9|15
1634012260000|2021-10-12 04:17:40|208802.3|208652.3|208808.8|208658.8|208813.7|208663.7|208802.3|208652.3|22
1634012270000|2021-10-12 04:17:50|208809.9|208659.9|208807.9|208657.9|208809.9|208659.9|208807.4|208657.4|17
1634012280000|2021-10-12 04:18:00|208807.7|208657.7|208809.4|208659.4|208809.5|208659.5|208807.7|208657.7|12
1634012290000|2021-10-12 04:18:10|208808.7|208658.7|208808.4|208658.4|208813.6|208663.6|208808.4|208658.4|12
1634012300000|2021-10-12 04:18:20|208809.3|208659.3|208808.3|208658.3|208809.3|208659.3|208808.3|208658.3|3
1634012310000|2021-10-12 04:18:30|208808.8|208658.8|208813|208663|208818.2|208668.2|208808.8|208658.8|12
1634012320000|2021-10-12 04:18:40|208813.6|208663.6|208807.2|208657.2|208813.6|208663.6|208807.2|208657.2|9
1634012330000|2021-10-12 04:18:50|208807.8|208657.8|208808.1|208658.1|208808.8|208658.8|208806|208656|11
1634012340000|2021-10-12 04:19:00|208807.7|208657.7|208813.7|208663.7|208820|208670|208807.7|208657.7|12
1634012350000|2021-10-12 04:19:10|208812|208662|208818.6|208668.6|208818.6|208668.6|208812|208662|6
1634012360000|2021-10-12 04:19:20|208817.8|208667.8|208813.8|208663.8|208821.6|208671.6|208813.3|208663.3|13
1634012370000|2021-10-12 04:19:30|208816.8|208666.8|208812.9|208662.9|208816.8|208666.8|208811.1|208661.1|8
1634012380000|2021-10-12 04:19:40|208812.2|208662.2|208814.1|208664.1|208817.2|208667.2|208812.2|208662.2|16
1634012390000|2021-10-12 04:19:50|208813.1|208663.1|208814.7|208664.7|208814.9|208664.9|208810.9|208660.9|16
1634012400000|2021-10-12 04:20:00|208814.8|208664.8|208812.1|208662.1|208815.1|208665.1|208811.3|208661.3|13
1634012410000|2021-10-12 04:20:10|208812.6|208662.6|208809.6|208659.6|208816.1|208666.1|208809.6|208659.6|13
1634012420000|2021-10-12 04:20:20|208810.1|208660.1|208809.5|208659.5|208813.9|208663.9|208806.5|208656.5|21
1634012430000|2021-10-12 04:20:30|208810.3|208660.3|208804.7|208654.7|208810.4|208660.4|208803.5|208653.5|8
1634012440000|2021-10-12 04:20:40|208805.4|208655.4|208804.1|208654.1|208806.6|208656.6|208804.1|208654.1|7
1634012450000|2021-10-12 04:20:50|208805.4|208655.4|208812.5|208662.5|208817.2|208667.2|208805.1|208655.1|11
1634012460000|2021-10-12 04:21:00|208815.3|208665.3|208810|208660|208815.3|208665.3|208808.6|208658.6|11
1634012470000|2021-10-12 04:21:10|208795|208645|208805.8|208655.8|208808.7|208658.7|208795|208645|14
1634012480000|2021-10-12 04:21:20|208813.6|208663.6|208814.8|208664.8|208819.5|208669.5|208811.4|208661.4|13
1634012490000|2021-10-12 04:21:30|208817|208667|208814|208664|208821.8|208671.8|208813.1|208663.1|21
1634012500000|2021-10-12 04:21:40|208813.8|208663.8|208813.5|208663.5|208816.3|208666.3|208813.5|208663.5|10
1634012510000|2021-10-12 04:21:50|208816.4|208666.4|208817.1|208667.1|208823.8|208673.8|208814.1|208664.1|17
1634012520000|2021-10-12 04:22:00|208817.3|208667.3|208804.2|208654.2|208821.8|208671.8|208803.5|208653.5|24
1634012530000|2021-10-12 04:22:10|208805|208655|208809.1|208659.1|208822.4|208672.4|208804|208654|12
1634012540000|2021-10-12 04:22:20|208809.3|208659.3|208816.2|208666.2|208820.3|208670.3|208808.6|208658.6|15
1634012550000|2021-10-12 04:22:30|208816|208666|208814.3|208664.3|208816.3|208666.3|208813.4|208663.4|14
1634012560000|2021-10-12 04:22:40|208814.2|208664.2|208813.3|208663.3|208819|208669|208811.8|208661.8|16
1634012570000|2021-10-12 04:22:50|208813.8|208663.8|208817.2|208667.2|208819.2|208669.2|208813.1|208663.1|14
1634012580000|2021-10-12 04:23:00|208817.3|208667.3|208850.8|208700.8|208854.8|208704.8|208814.9|208664.9|16
1634012590000|2021-10-12 04:23:10|208851|208701|208852.9|208702.9|208854.7|208704.7|208851|208701|19
1634012600000|2021-10-12 04:23:20|208853.4|208703.4|208852.8|208702.8|208854.4|208704.4|208852.7|208702.7|11
1634012610000|2021-10-12 04:23:30|208854|208704|208859.3|208709.3|208859.3|208709.3|208849.2|208699.2|10
1634012620000|2021-10-12 04:23:40|208855.1|208705.1|208853.7|208703.7|208855.3|208705.3|208853.6|208703.6|12
1634012630000|2021-10-12 04:23:50|208855.1|208705.1|208847.5|208697.5|208855.1|208705.1|208847.5|208697.5|5
1634012640000|2021-10-12 04:24:00|208846|208696|208852.1|208702.1|208865.6|208715.6|208846|208696|17
1634012650000|2021-10-12 04:24:10|208860.1|208710.1|208860.1|208710.1|208868.8|208718.8|208853.8|208703.8|16
1634012660000|2021-10-12 04:24:20|208861.3|208711.3|208859.9|208709.9|208862.7|208712.7|208857.6|208707.6|20
1634012670000|2021-10-12 04:24:30|208859.2|208709.2|208860|208710|208861.7|208711.7|208856.4|208706.4|12
1634012680000|2021-10-12 04:24:40|208851.7|208701.7|208853.3|208703.3|208853.3|208703.3|208851.7|208701.7|8
1634012690000|2021-10-12 04:24:50|208853.6|208703.6|208852.4|208702.4|208856.5|208706.5|208851.7|208701.7|11
1634012700000|2021-10-12 04:25:00|208853.1|208703.1|208849.7|208699.7|208854.2|208704.2|208847.5|208697.5|21
1634012710000|2021-10-12 04:25:10|208856|208706|208854.3|208704.3|208856.3|208706.3|208853.4|208703.4|11
1634012720000|2021-10-12 04:25:20|208854.6|208704.6|208860.1|208710.1|208864|208714|208854.6|208704.6|8
1634012730000|2021-10-12 04:25:30|208853.6|208703.6|208851.4|208701.4|208853.8|208703.8|208849.7|208699.7|8
1634012740000|2021-10-12 04:25:40|208851.2|208701.2|208852.1|208702.1|208856.4|208706.4|208850.9|208700.9|5
1634012750000|2021-10-12 04:25:50|208852.9|208702.9|208851.4|208701.4|208852.9|208702.9|208850.7|208700.7|8
1634012760000|2021-10-12 04:26:00|208852.3|208702.3|208853.6|208703.6|208853.6|208703.6|208852.3|208702.3|5
1634012770000|2021-10-12 04:26:10|208852.6|208702.6|208859.7|208709.7|208863.4|208713.4|208851.8|208701.8|10
1634012780000|2021-10-12 04:26:20|208860.8|208710.8|208858.1|208708.1|208862.2|208712.2|208858.1|208708.1|9
1634012790000|2021-10-12 04:26:30|208858|208708|208858.6|208708.6|208863.3|208713.3|208857.4|208707.4|9
1634012800000|2021-10-12 04:26:40|208856.6|208706.6|208850.2|208700.2|208857.3|208707.3|208850.2|208700.2|4
1634012810000|2021-10-12 04:26:50|208851.1|208701.1|208853|208703|208853|208703|208849.3|208699.3|8
1634012820000|2021-10-12 04:27:00|208852.9|208702.9|208852.1|208702.1|208853.4|208703.4|208851.3|208701.3|10
1634012830000|2021-10-12 04:27:10|208853|208703|208854.2|208704.2|208854.8|208704.8|208853|208703|5
1634012840000|2021-10-12 04:27:20|208852.7|208702.7|208860.4|208710.4|208863.7|208713.7|208852.7|208702.7|14
1634012850000|2021-10-12 04:27:30|208864.9|208714.9|208852.9|208702.9|208864.9|208714.9|208852.9|208702.9|7
1634012860000|2021-10-12 04:27:40|208851.2|208701.2|208857.7|208707.7|208857.7|208707.7|208851|208701|12
1634012870000|2021-10-12 04:27:50|208857.8|208707.8|208857|208707|208861.5|208711.5|208855.7|208705.7|10
1634012880000|2021-10-12 04:28:00|208855.2|208705.2|208861.9|208711.9|208865.5|208715.5|208855.2|208705.2|12
1634012890000|2021-10-12 04:28:10|208860.9|208710.9|208856.1|208706.1|208863.7|208713.7|208856.1|208706.1|9
1634012900000|2021-10-12 04:28:20|208856.4|208706.4|208849.9|208699.9|208856.8|208706.8|208849.9|208699.9|15
1634012910000|2021-10-12 04:28:30|208849.7|208699.7|208852.1|208702.1|208852.2|208702.2|208849|208699|9
1634012920000|2021-10-12 04:28:40|208851.3|208701.3|208854.6|208704.6|208854.6|208704.6|208850.5|208700.5|10
1634012930000|2021-10-12 04:28:50|208854.5|208704.5|208852.1|208702.1|208854.5|208704.5|208852.1|208702.1|2
1634012940000|2021-10-12 04:29:00|208852.2|208702.2|208853|208703|208857.5|208707.5|208850.5|208700.5|15
1634012950000|2021-10-12 04:29:10|208851.8|208701.8|208858.1|208708.1|208861|208711|208848.7|208698.7|12
1634012960000|2021-10-12 04:29:20|208856.1|208706.1|208861.4|208711.4|208864.5|208714.5|208854.9|208704.9|11
1634012970000|2021-10-12 04:29:30|208862.8|208712.8|208864.1|208714.1|208869.1|208719.1|208859.5|208709.5|15
1634012980000|2021-10-12 04:29:40|208865|208715|208868.1|208718.1|208879.7|208729.7|208864.5|208714.5|17
1634012990000|2021-10-12 04:29:50|208868|208718|208869.3|208719.3|208870.7|208720.7|208861.8|208711.8|13
1634013000000|2021-10-12 04:30:00|208868.9|208718.9|208896.1|208746.1|208898.6|208748.6|208868.9|208718.9|16
1634013010000|2021-10-12 04:30:10|208893.6|208743.6|208894.1|208744.1|208898.8|208748.8|208893.2|208743.2|8
1634013020000|2021-10-12 04:30:20|208894.4|208744.4|208896.4|208746.4|208898.8|208748.8|208894.2|208744.2|10
1634013030000|2021-10-12 04:30:30|208897.3|208747.3|208860.1|208710.1|208899|208749|208858|208708|21
1634013040000|2021-10-12 04:30:40|208859.4|208709.4|208864.9|208714.9|208866.9|208716.9|208859.4|208709.4|11
1634013050000|2021-10-12 04:30:50|208867.3|208717.3|208871.3|208721.3|208871.3|208721.3|208863.9|208713.9|7
1634013060000|2021-10-12 04:31:00|208869.8|208719.8|208869.3|208719.3|208870.3|208720.3|208863.3|208713.3|23
1634013070000|2021-10-12 04:31:10|208866.6|208716.6|208892.9|208742.9|208901|208751|208865.6|208715.6|17
1634013080000|2021-10-12 04:31:20|208892.8|208742.8|208898.7|208748.7|208901.9|208751.9|208892.8|208742.8|19
1634013090000|2021-10-12 04:31:30|208901|208751|208896.3|208746.3|208901|208751|208896.3|208746.3|16
1634013100000|2021-10-12 04:31:40|208896.2|208746.2|208897.1|208747.1|208897.3|208747.3|208896.1|208746.1|9
1634013110000|2021-10-12 04:31:50|208897.2|208747.2|208899.4|208749.4|208903.3|208753.3|208895.6|208745.6|12
1634013120000|2021-10-12 04:32:00|208899.5|208749.5|208898.1|208748.1|208901.5|208751.5|208898.1|208748.1|7
1634013130000|2021-10-12 04:32:10|208898.3|208748.3|208898.3|208748.3|208900.2|208750.2|208898.3|208748.3|9
1634013140000|2021-10-12 04:32:20|208897.5|208747.5|208901.9|208751.9|208904.4|208754.4|208897.5|208747.5|11
1634013150000|2021-10-12 04:32:30|208900.9|208750.9|208899.2|208749.2|208901|208751|208897.5|208747.5|11
1634013160000|2021-10-12 04:32:40|208900.2|208750.2|208899|208749|208900.2|208750.2|208898.7|208748.7|7
1634013170000|2021-10-12 04:32:50|208904.7|208754.7|208905|208755|208905.6|208755.6|208898.8|208748.8|10
1634013180000|2021-10-12 04:33:00|208904.9|208754.9|208902.3|208752.3|208904.9|208754.9|208902.1|208752.1|9
1634013190000|2021-10-12 04:33:10|208902.6|208752.6|208903.6|208753.6|208904.8|208754.8|208901.7|208751.7|10
1634013200000|2021-10-12 04:33:20|208902.7|208752.7|208901.2|208751.2|208904.1|208754.1|208901.2|208751.2|7
1634013210000|2021-10-12 04:33:30|208906.5|208756.5|208904.2|208754.2|208906.5|208756.5|208903.5|208753.5|6
1634013220000|2021-10-12 04:33:40|208903.1|208753.1|208897.7|208747.7|208903.1|208753.1|208897.7|208747.7|12
1634013230000|2021-10-12 04:33:50|208897.8|208747.8|208899.7|208749.7|208903|208753|208897.4|208747.4|7
1634013240000|2021-10-12 04:34:00|208899.3|208749.3|208898.8|208748.8|208899.3|208749.3|208897.9|208747.9|8
1634013250000|2021-10-12 04:34:10|208899.6|208749.6|208897.8|208747.8|208899.6|208749.6|208897.8|208747.8|4
1634013260000|2021-10-12 04:34:20|208900.7|208750.7|208906|208756|208910.6|208760.6|208899.9|208749.9|6
1634013270000|2021-10-12 04:34:30|208905.9|208755.9|208906.6|208756.6|208907.9|208757.9|208896.2|208746.2|14
1634013280000|2021-10-12 04:34:40|208905.6|208755.6|208899.4|208749.4|208905.6|208755.6|208899.1|208749.1|11
1634013290000|2021-10-12 04:34:50|208899.9|208749.9|208901.1|208751.1|208901.5|208751.5|208899.5|208749.5|5
1634013300000|2021-10-12 04:35:00|208901.9|208751.9|208898.2|208748.2|208903|208753|208896.5|208746.5|10
1634013310000|2021-10-12 04:35:10|208899|208749|208894.9|208744.9|208903.3|208753.3|208870.2|208720.2|17
1634013320000|2021-10-12 04:35:20|208893.5|208743.5|208900.5|208750.5|208902.3|208752.3|208893|208743|12
1634013330000|2021-10-12 04:35:30|208899.2|208749.2|208903.6|208753.6|208905.5|208755.5|208898.3|208748.3|11
1634013340000|2021-10-12 04:35:40|208902.9|208752.9|208901.2|208751.2|208903.1|208753.1|208900.2|208750.2|9
1634013350000|2021-10-12 04:35:50|208906.3|208756.3|208910.1|208760.1|208910.1|208760.1|208906.3|208756.3|2
1634013360000|2021-10-12 04:36:00|208907.6|208757.6|208899.5|208749.5|208909.4|208759.4|208899.2|208749.2|9
1634013370000|2021-10-12 04:36:10|208899.9|208749.9|208900.6|208750.6|208901.2|208751.2|208899.1|208749.1|12
1634013380000|2021-10-12 04:36:20|208899.4|208749.4|208899.7|208749.7|208903.9|208753.9|208898.5|208748.5|17
1634013390000|2021-10-12 04:36:30|208901.3|208751.3|208909.3|208759.3|208909.3|208759.3|208900.7|208750.7|5
1634013400000|2021-10-12 04:36:40|208907.7|208757.7|208904.9|208754.9|208907.7|208757.7|208903.9|208753.9|13
1634013410000|2021-10-12 04:36:50|208904.6|208754.6|208907.1|208757.1|208909.2|208759.2|208900.9|208750.9|9
1634013420000|2021-10-12 04:37:00|208909.3|208759.3|208905|208755|208909.8|208759.8|208902.4|208752.4|11
1634013430000|2021-10-12 04:37:10|208904.3|208754.3|208902.2|208752.2|208904.9|208754.9|208901.8|208751.8|11
1634013440000|2021-10-12 04:37:20|208909.6|208759.6|208905.7|208755.7|208909.6|208759.6|208904.4|208754.4|9
1634013450000|2021-10-12 04:37:30|208905.9|208755.9|208905.6|208755.6|208908.3|208758.3|208905.4|208755.4|7
1634013460000|2021-10-12 04:37:40|208909.5|208759.5|208903.2|208753.2|208912|208762|208902.7|208752.7|12
1634013470000|2021-10-12 04:37:50|208904.8|208754.8|208904.8|208754.8|208904.8|208754.8|208903.3|208753.3|5
1634013480000|2021-10-12 04:38:00|208903.6|208753.6|208906.8|208756.8|208911.2|208761.2|208903.6|208753.6|8
1634013490000|2021-10-12 04:38:10|208907.4|208757.4|208904.9|208754.9|208910.5|208760.5|208904.8|208754.8|9
1634013500000|2021-10-12 04:38:20|208904.1|208754.1|208902.3|208752.3|208904.1|208754.1|208901.7|208751.7|9
1634013510000|2021-10-12 04:38:30|208910.1|208760.1|208905|208755|208911|208761|208905|208755|7
1634013520000|2021-10-12 04:38:40|208903|208753|208899.9|208749.9|208903.4|208753.4|208899.9|208749.9|6
1634013530000|2021-10-12 04:38:50|208899.8|208749.8|208900.1|208750.1|208900.1|208750.1|208898.9|208748.9|8
1634013540000|2021-10-12 04:39:00|208905.9|208755.9|208902.9|208752.9|208905.9|208755.9|208901.1|208751.1|10
1634013550000|2021-10-12 04:39:10|208903.6|208753.6|208900.1|208750.1|208903.6|208753.6|208900.1|208750.1|6
1634013560000|2021-10-12 04:39:20|208902.6|208752.6|208901.1|208751.1|208902.6|208752.6|208900.5|208750.5|11
1634013570000|2021-10-12 04:39:30|208901.3|208751.3|208901.9|208751.9|208902|208752|208899.9|208749.9|4
1634013580000|2021-10-12 04:39:40|208902.6|208752.6|208905.4|208755.4|208907.3|208757.3|208902.6|208752.6|8
1634013590000|2021-10-12 04:39:50|208912.1|208762.1|208902.8|208752.8|208912.1|208762.1|208902.1|208752.1|12
1634013600000|2021-10-12 04:40:00|208903.4|208753.4|208903.3|208753.3|208907.9|208757.9|208903.2|208753.2|9
1634013610000|2021-10-12 04:40:10|208903.2|208753.2|208910.7|208760.7|208912.2|208762.2|208903.2|208753.2|6
1634013620000|2021-10-12 04:40:20|208907.3|208757.3|208904.5|208754.5|208907.3|208757.3|208900.5|208750.5|9
1634013630000|2021-10-12 04:40:30|208906.4|208756.4|208899.9|208749.9|208907.9|208757.9|208899.9|208749.9|9
1634013640000|2021-10-12 04:40:40|208900.1|208750.1|208899.4|208749.4|208907.6|208757.6|208899.3|208749.3|14
1634013650000|2021-10-12 04:40:50|208899.6|208749.6|208899.6|208749.6|208899.6|208749.6|208898.5|208748.5|4
1634013660000|2021-10-12 04:41:00|208899.3|208749.3|208898.1|208748.1|208899.9|208749.9|208897.8|208747.8|8
1634013670000|2021-10-12 04:41:10|208898|208748|208899.6|208749.6|208901.9|208751.9|208898|208748|5
1634013680000|2021-10-12 04:41:20|208900|208750|208900|208750|208901.8|208751.8|208899.5|208749.5|5
1634013690000|2021-10-12 04:41:30|208900.2|208750.2|208899.8|208749.8|208900.3|208750.3|208896.6|208746.6|10
1634013700000|2021-10-12 04:41:40|208900.4|208750.4|208900|208750|208903.8|208753.8|208897.5|208747.5|9
1634013710000|2021-10-12 04:41:50|208900.2|208750.2|208896.3|208746.3|208902.7|208752.7|208896.3|208746.3|6
1634013720000|2021-10-12 04:42:00|208898.4|208748.4|208898|208748|208899.3|208749.3|208896|208746|8
1634013730000|2021-10-12 04:42:10|208898.3|208748.3|208897.8|208747.8|208898.6|208748.6|208897.6|208747.6|7
1634013740000|2021-10-12 04:42:20|208899.3|208749.3|208900.5|208750.5|208903.2|208753.2|208899.3|208749.3|5
1634013750000|2021-10-12 04:42:30|208900.2|208750.2|208899.7|208749.7|208901.6|208751.6|208896.3|208746.3|7
1634013760000|2021-10-12 04:42:40|208898.4|208748.4|208898.8|208748.8|208900.7|208750.7|208895.2|208745.2|9
1634013770000|2021-10-12 04:42:50|208898.7|208748.7|208899.2|208749.2|208902.8|208752.8|208898.7|208748.7|6
1634013780000|2021-10-12 04:43:00|208899.1|208749.1|208901.7|208751.7|208907.1|208757.1|208899.1|208749.1|11
1634013790000|2021-10-12 04:43:10|208902|208752|208898.4|208748.4|208902|208752|208898.4|208748.4|10
1634013800000|2021-10-12 04:43:20|208907|208757|208902.3|208752.3|208907|208757|208901.8|208751.8|11
1634013810000|2021-10-12 04:43:30|208902.2|208752.2|208896.7|208746.7|208902.7|208752.7|208896.7|208746.7|7
1634013820000|2021-10-12 04:43:40|208897.4|208747.4|208896.9|208746.9|208897.4|208747.4|208896.1|208746.1|8
1634013830000|2021-10-12 04:43:50|208896.4|208746.4|208897.9|208747.9|208898|208748|208896.1|208746.1|11
1634013840000|2021-10-12 04:44:00|208898.5|208748.5|208896.4|208746.4|208898.5|208748.5|208896.3|208746.3|7
1634013850000|2021-10-12 04:44:10|208889.7|208739.7|208897|208747|208897|208747|208889.7|208739.7|3
1634013860000|2021-10-12 04:44:20|208900.4|208750.4|208900.4|208750.4|208902.1|208752.1|208900|208750|4
1634013870000|2021-10-12 04:44:30|208899|208749|208896.9|208746.9|208899|208749|208896.9|208746.9|4
1634013880000|2021-10-12 04:44:40|208897.4|208747.4|208896.1|208746.1|208899.2|208749.2|208895.8|208745.8|7
1634013890000|2021-10-12 04:44:50|208896.2|208746.2|208896.2|208746.2|208896.9|208746.9|208896.1|208746.1|4
1634013900000|2021-10-12 04:45:00|208897.6|208747.6|208896|208746|208901.1|208751.1|208896|208746|5
1634013910000|2021-10-12 04:45:10|208897.2|208747.2|208897|208747|208897.6|208747.6|208895.2|208745.2|6
1634013920000|2021-10-12 04:45:20|208901|208751|208901.6|208751.6|208901.6|208751.6|208899.9|208749.9|4
1634013930000|2021-10-12 04:45:30|208908.7|208758.7|208900.2|208750.2|208908.7|208758.7|208898.5|208748.5|13
1634013940000|2021-10-12 04:45:40|208905.3|208755.3|208899.8|208749.8|208905.3|208755.3|208899.6|208749.6|6
1634013950000|2021-10-12 04:45:50|208899.2|208749.2|208899.9|208749.9|208899.9|208749.9|208899.2|208749.2|3
1634013960000|2021-10-12 04:46:00|208900.6|208750.6|208898.4|208748.4|208904.1|208754.1|208896|208746|10
1634013970000|2021-10-12 04:46:10|208897.7|208747.7|208897.7|208747.7|208897.7|208747.7|208897.7|208747.7|1
1634013980000|2021-10-12 04:46:20|208906.9|208756.9|208900.3|208750.3|208906.9|208756.9|208898.3|208748.3|6
1634013990000|2021-10-12 04:46:30|208901|208751|208900.4|208750.4|208901|208751|208896.3|208746.3|17
1634014000000|2021-10-12 04:46:40|208899.6|208749.6|208902.8|208752.8|208904.3|208754.3|208899.6|208749.6|9
1634014010000|2021-10-12 04:46:50|208903|208753|208901.4|208751.4|208907.8|208757.8|208901.4|208751.4|14
1634014020000|2021-10-12 04:47:00|208901.2|208751.2|208902.2|208752.2|208905.1|208755.1|208901.2|208751.2|11
1634014030000|2021-10-12 04:47:10|208903|208753|208904.5|208754.5|208909.5|208759.5|208902.7|208752.7|8
1634014040000|2021-10-12 04:47:20|208904.1|208754.1|208902.3|208752.3|208904.1|208754.1|208902.3|208752.3|6
1634014050000|2021-10-12 04:47:30|208902.5|208752.5|208899.9|208749.9|208902.6|208752.6|208896.9|208746.9|11
1634014060000|2021-10-12 04:47:40|208900|208750|208904.5|208754.5|208907.8|208757.8|208900|208750|4
1634014070000|2021-10-12 04:47:50|208903.1|208753.1|208899.6|208749.6|208903.1|208753.1|208898.3|208748.3|15
1634014080000|2021-10-12 04:48:00|208898.9|208748.9|208898.4|208748.4|208900.8|208750.8|208898.4|208748.4|6
1634014090000|2021-10-12 04:48:10|208895.2|208745.2|208900.6|208750.6|208901.2|208751.2|208895.2|208745.2|7
1634014100000|2021-10-12 04:48:20|208900.2|208750.2|208901.4|208751.4|208903.5|208753.5|208900.1|208750.1|11
1634014110000|2021-10-12 04:48:30|208903.8|208753.8|208900.9|208750.9|208904.2|208754.2|208900.6|208750.6|8
1634014120000|2021-10-12 04:48:40|208901.6|208751.6|208897.1|208747.1|208901.6|208751.6|208897.1|208747.1|6
1634014130000|2021-10-12 04:48:50|208897.2|208747.2|208858.9|208708.9|208897.2|208747.2|208857.4|208707.4|22
1634014140000|2021-10-12 04:49:00|208862.3|208712.3|208871.6|208721.6|208871.9|208721.9|208862.3|208712.3|13
1634014150000|2021-10-12 04:49:10|208872|208722|208872.3|208722.3|208876|208726|208872|208722|12
1634014160000|2021-10-12 04:49:20|208871.7|208721.7|208872.4|208722.4|208873.4|208723.4|208871|208721|10
1634014170000|2021-10-12 04:49:30|208872.7|208722.7|208870.7|208720.7|208874.1|208724.1|208870.7|208720.7|13
1634014180000|2021-10-12 04:49:40|208871.2|208721.2|208871.6|208721.6|208871.8|208721.8|208870|208720|12
1634014190000|2021-10-12 04:49:50|208872.1|208722.1|208866.9|208716.9|208872.5|208722.5|208866.8|208716.8|16
1634014200000|2021-10-12 04:50:00|208867.5|208717.5|208869.5|208719.5|208869.5|208719.5|208866|208716|12
1634014210000|2021-10-12 04:50:10|208869.3|208719.3|208870.3|208720.3|208870.6|208720.6|208869.3|208719.3|18
1634014220000|2021-10-12 04:50:20|208871.1|208721.1|208871.8|208721.8|208871.8|208721.8|208868.6|208718.6|15
1634014230000|2021-10-12 04:50:30|208871|208721|208874|208724|208874.4|208724.4|208870.7|208720.7|14
1634014240000|2021-10-12 04:50:40|208872.5|208722.5|208871.2|208721.2|208874.3|208724.3|208869|208719|14
1634014250000|2021-10-12 04:50:50|208872.3|208722.3|208869.2|208719.2|208872.3|208722.3|208868.5|208718.5|13
1634014260000|2021-10-12 04:51:00|208869.4|208719.4|208868|208718|208869.4|208719.4|208867|208717|8
1634014270000|2021-10-12 04:51:10|208867.9|208717.9|208865.8|208715.8|208867.9|208717.9|208865.6|208715.6|9
1634014280000|2021-10-12 04:51:20|208865.9|208715.9|208867.6|208717.6|208869.8|208719.8|208865.9|208715.9|13
1634014290000|2021-10-12 04:51:30|208867.4|208717.4|208868.2|208718.2|208870.1|208720.1|208867.3|208717.3|11
1634014300000|2021-10-12 04:51:40|208868.8|208718.8|208867.5|208717.5|208868.8|208718.8|208865.9|208715.9|16
1634014310000|2021-10-12 04:51:50|208867.8|208717.8|208868.5|208718.5|208870.9|208720.9|208867.2|208717.2|10
1634014320000|2021-10-12 04:52:00|208868.9|208718.9|208868.3|208718.3|208869.2|208719.2|208867.5|208717.5|11
1634014330000|2021-10-12 04:52:10|208868.7|208718.7|208866.5|208716.5|208868.7|208718.7|208865.9|208715.9|7
1634014340000|2021-10-12 04:52:20|208866.3|208716.3|208867.1|208717.1|208871.7|208721.7|208866.3|208716.3|6
1634014350000|2021-10-12 04:52:30|208867.2|208717.2|208866.5|208716.5|208868.6|208718.6|208865.2|208715.2|11
1634014360000|2021-10-12 04:52:40|208866.2|208716.2|208864|208714|208869.3|208719.3|208863.3|208713.3|11
1634014370000|2021-10-12 04:52:50|208863.5|208713.5|208862.4|208712.4|208865.4|208715.4|208862.4|208712.4|11
1634014380000|2021-10-12 04:53:00|208863|208713|208868.3|208718.3|208868.3|208718.3|208862.6|208712.6|12
1634014390000|2021-10-12 04:53:10|208868.6|208718.6|208870.5|208720.5|208873.1|208723.1|208867|208717|13
1634014400000|2021-10-12 04:53:20|208870.3|208720.3|208870.1|208720.1|208872.4|208722.4|208869.8|208719.8|8
1634014410000|2021-10-12 04:53:30|208869.9|208719.9|208871.6|208721.6|208874.7|208724.7|208869.9|208719.9|10
1634014420000|2021-10-12 04:53:40|208871.2|208721.2|208870.5|208720.5|208871.3|208721.3|208870.4|208720.4|7
1634014430000|2021-10-12 04:53:50|208870.8|208720.8|208868.6|208718.6|208870.8|208720.8|208868.6|208718.6|4
1634014440000|2021-10-12 04:54:00|208873.4|208723.4|208873.2|208723.2|208873.4|208723.4|208872.9|208722.9|3
1634014450000|2021-10-12 04:54:10|208872.5|208722.5|208866.4|208716.4|208872.5|208722.5|208866.4|208716.4|7
1634014460000|2021-10-12 04:54:20|208866|208716|208865.6|208715.6|208866|208716|208865.2|208715.2|3
1634014470000|2021-10-12 04:54:30|208866.4|208716.4|208870.1|208720.1|208871.2|208721.2|208866.4|208716.4|6
1634014480000|2021-10-12 04:54:40|208872.4|208722.4|208873.2|208723.2|208873.2|208723.2|208871.7|208721.7|9
1634014490000|2021-10-12 04:54:50|208872.2|208722.2|208871.8|208721.8|208872.2|208722.2|208871|208721|6
1634014500000|2021-10-12 04:55:00|208874.6|208724.6|208872.4|208722.4|208887.1|208737.1|208869.5|208719.5|15
1634014510000|2021-10-12 04:55:10|208872.3|208722.3|208877.8|208727.8|208879.4|208729.4|208872.2|208722.2|7
1634014520000|2021-10-12 04:55:20|208875.2|208725.2|208890.4|208740.4|208898.1|208748.1|208874.7|208724.7|14
1634014530000|2021-10-12 04:55:30|208888.6|208738.6|208886.8|208736.8|208890.7|208740.7|208885.3|208735.3|21
1634014540000|2021-10-12 04:55:40|208886.5|208736.5|208879.7|208729.7|208886.5|208736.5|208877.1|208727.1|20
1634014550000|2021-10-12 04:55:50|208878.9|208728.9|208880.4|208730.4|208881.6|208731.6|208878|208728|14
1634014560000|2021-10-12 04:56:00|208880.3|208730.3|208881.5|208731.5|208881.5|208731.5|208879.1|208729.1|13
1634014570000|2021-10-12 04:56:10|208881.1|208731.1|208880|208730|208881.6|208731.6|208878.5|208728.5|11
1634014580000|2021-10-12 04:56:20|208880.6|208730.6|208881|208731|208883.4|208733.4|208880.6|208730.6|5
1634014590000|2021-10-12 04:56:30|208880.6|208730.6|208878.2|208728.2|208881.5|208731.5|208877.1|208727.1|10
1634014600000|2021-10-12 04:56:40|208878.4|208728.4|208879.4|208729.4|208883.8|208733.8|208877.8|208727.8|7
1634014610000|2021-10-12 04:56:50|208879|208729|208878|208728|208879.6|208729.6|208876.6|208726.6|8
1634014620000|2021-10-12 04:57:00|208877.8|208727.8|208880.2|208730.2|208880.2|208730.2|208876.3|208726.3|17
1634014630000|2021-10-12 04:57:10|208880.5|208730.5|208881.9|208731.9|208882.7|208732.7|208880.5|208730.5|4
1634014640000|2021-10-12 04:57:20|208882.5|208732.5|208882.2|208732.2|208882.5|208732.5|208880.1|208730.1|7
1634014650000|2021-10-12 04:57:30|208884.7|208734.7|208882|208732|208884.7|208734.7|208880.3|208730.3|10
1634014660000|2021-10-12 04:57:40|208881.9|208731.9|208881.5|208731.5|208884.2|208734.2|208881.5|208731.5|5
1634014670000|2021-10-12 04:57:50|208876.9|208726.9|208889.8|208739.8|208894.1|208744.1|208876.9|208726.9|16
1634014680000|2021-10-12 04:58:00|208890.3|208740.3|208893.5|208743.5|208898.6|208748.6|208889.2|208739.2|20
1634014690000|2021-10-12 04:58:10|208894.2|208744.2|208897.4|208747.4|208897.4|208747.4|208892.3|208742.3|11
1634014700000|2021-10-12 04:58:20|208896.7|208746.7|208896.9|208746.9|208897.1|208747.1|208896.5|208746.5|7
1634014710000|2021-10-12 04:58:30|208896.8|208746.8|208896.8|208746.8|208897.3|208747.3|208896.3|208746.3|6
1634014720000|2021-10-12 04:58:40|208896.5|208746.5|208894.1|208744.1|208896.5|208746.5|208889.9|208739.9|13
1634014730000|2021-10-12 04:58:50|208893.4|208743.4|208891.5|208741.5|208896.2|208746.2|208890.5|208740.5|16
1634014740000|2021-10-12 04:59:00|208891.2|208741.2|208891.1|208741.1|208892.7|208742.7|208890.8|208740.8|12
1634014750000|2021-10-12 04:59:10|208890.9|208740.9|208889.9|208739.9|208891.6|208741.6|208889.1|208739.1|12
1634014760000|2021-10-12 04:59:20|208889.8|208739.8|208892.2|208742.2|208894.1|208744.1|208889.6|208739.6|15
1634014770000|2021-10-12 04:59:30|208891.8|208741.8|208894.8|208744.8|208894.8|208744.8|208891.8|208741.8|22
1634014780000|2021-10-12 04:59:40|208894|208744|208892.2|208742.2|208894.4|208744.4|208892.2|208742.2|16
1634014790000|2021-10-12 04:59:50|208892.3|208742.3|208890.7|208740.7|208892.9|208742.9|208890.4|208740.4|9
1634014800000|2021-10-12 05:00:00|208890.1|208740.1|208901.2|208751.2|208901.2|208751.2|208890|208740|22
1634014810000|2021-10-12 05:00:10|208901.6|208751.6|208900|208750|208901.6|208751.6|208898.4|208748.4|9
1634014820000|2021-10-12 05:00:20|208899.7|208749.7|208903|208753|208903.2|208753.2|208899.7|208749.7|11
1634014830000|2021-10-12 05:00:30|208903.3|208753.3|208901.2|208751.2|208905.5|208755.5|208901.2|208751.2|9
1634014840000|2021-10-12 05:00:40|208902.4|208752.4|208902.1|208752.1|208903.2|208753.2|208900.5|208750.5|10
1634014850000|2021-10-12 05:00:50|208901.5|208751.5|208903.2|208753.2|208903.3|208753.3|208900.1|208750.1|15
1634014860000|2021-10-12 05:01:00|208901.7|208751.7|208900.3|208750.3|208901.7|208751.7|208898.6|208748.6|15
1634014870000|2021-10-12 05:01:10|208901.6|208751.6|208894.7|208744.7|208901.6|208751.6|208892.3|208742.3|15
1634014880000|2021-10-12 05:01:20|208894.9|208744.9|208897.4|208747.4|208898|208748|208894.9|208744.9|14
1634014890000|2021-10-12 05:01:30|208899.9|208749.9|208898.7|208748.7|208899.9|208749.9|208898.5|208748.5|13
1634014900000|2021-10-12 05:01:40|208898.5|208748.5|208901.9|208751.9|208901.9|208751.9|208898.3|208748.3|7
1634014910000|2021-10-12 05:01:50|208903.2|208753.2|208900|208750|208904.2|208754.2|208899.8|208749.8|15
1634014920000|2021-10-12 05:02:00|208899.7|208749.7|208899|208749|208901.7|208751.7|208879.6|208729.6|23
1634014930000|2021-10-12 05:02:10|208899.2|208749.2|208898.4|208748.4|208899.9|208749.9|208898.4|208748.4|10
1634014940000|2021-10-12 05:02:20|208899.7|208749.7|208901.9|208751.9|208901.9|208751.9|208897.7|208747.7|10
1634014950000|2021-10-12 05:02:30|208901.5|208751.5|208898.2|208748.2|208901.5|208751.5|208898.1|208748.1|10
1634014960000|2021-10-12 05:02:40|208899.6|208749.6|208879.6|208729.6|208899.6|208749.6|208879.6|208729.6|20
1634014970000|2021-10-12 05:02:50|208880.3|208730.3|208895.5|208745.5|208896.4|208746.4|208874.9|208724.9|17
1634014980000|2021-10-12 05:03:00|208895.7|208745.7|208891.9|208741.9|208897.3|208747.3|208890.2|208740.2|22
1634014990000|2021-10-12 05:03:10|208893|208743|208877.4|208727.4|208893|208743|208877.4|208727.4|22
1634015000000|2021-10-12 05:03:20|208879.7|208729.7|208879.9|208729.9|208880.7|208730.7|208877.7|208727.7|21
1634015010000|2021-10-12 05:03:30|208880|208730|208879.8|208729.8|208881.1|208731.1|208879.5|208729.5|15
1634015020000|2021-10-12 05:03:40|208880.5|208730.5|208877.2|208727.2|208880.5|208730.5|208874.9|208724.9|12
1634015030000|2021-10-12 05:03:50|208878.6|208728.6|208878.7|208728.7|208880.4|208730.4|208875.3|208725.3|14
1634015040000|2021-10-12 05:04:00|208878|208728|208864.1|208714.1|208878.7|208728.7|208858.9|208708.9|23
1634015050000|2021-10-12 05:04:10|208862.6|208712.6|208858.4|208708.4|208863|208713|208858.2|208708.2|14
1634015060000|2021-10-12 05:04:20|208858.5|208708.5|208859|208709|208859|208709|208858.5|208708.5|6
1634015070000|2021-10-12 05:04:30|208858.9|208708.9|208859.7|208709.7|208859.7|208709.7|208855.6|208705.6|7
1634015080000|2021-10-12 05:04:40|208859.1|208709.1|208857.2|208707.2|208859.6|208709.6|208856.3|208706.3|8
1634015090000|2021-10-12 05:04:50|208857.5|208707.5|208860.7|208710.7|208860.7|208710.7|208857.4|208707.4|8
1634015100000|2021-10-12 05:05:00|208860.6|208710.6|208855.8|208705.8|208862.6|208712.6|208854.2|208704.2|22
1634015110000|2021-10-12 05:05:10|208856.6|208706.6|208853.2|208703.2|208857.1|208707.1|208851.5|208701.5|23
1634015120000|2021-10-12 05:05:20|208852.5|208702.5|208852.1|208702.1|208853|208703|208848.8|208698.8|20
1634015130000|2021-10-12 05:05:30|208852.3|208702.3|208852|208702|208853.4|208703.4|208850.9|208700.9|14
1634015140000|2021-10-12 05:05:40|208852.3|208702.3|208853.7|208703.7|208854.6|208704.6|208852.3|208702.3|5
1634015150000|2021-10-12 05:05:50|208854|208704|208852.3|208702.3|208854.1|208704.1|208852.3|208702.3|8
1634015160000|2021-10-12 05:06:00|208852|208702|208849.8|208699.8|208852.5|208702.5|208848.2|208698.2|18
1634015170000|2021-10-12 05:06:10|208850.4|208700.4|208853.4|208703.4|208855.7|208705.7|208849.7|208699.7|14
1634015180000|2021-10-12 05:06:20|208854.2|208704.2|208850.9|208700.9|208854.2|208704.2|208848.5|208698.5|9
1634015190000|2021-10-12 05:06:30|208851.2|208701.2|208850.2|208700.2|208851.2|208701.2|208847.6|208697.6|13
1634015200000|2021-10-12 05:06:40|208849.7|208699.7|208845.7|208695.7|208850.7|208700.7|208842.2|208692.2|18
1634015210000|2021-10-12 05:06:50|208845.1|208695.1|208842.1|208692.1|208849.3|208699.3|208840.9|208690.9|10
1634015220000|2021-10-12 05:07:00|208842.5|208692.5|208843.1|208693.1|208845.3|208695.3|208842.1|208692.1|6
1634015230000|2021-10-12 05:07:10|208843|208693|208848.3|208698.3|208848.3|208698.3|208841.5|208691.5|12
1634015240000|2021-10-12 05:07:20|208847.2|208697.2|208850.7|208700.7|208850.7|208700.7|208847.2|208697.2|7
1634015250000|2021-10-12 05:07:30|208851.8|208701.8|208848.3|208698.3|208852.5|208702.5|208847.6|208697.6|8
1634015260000|2021-10-12 05:07:40|208847.2|208697.2|208839.7|208689.7|208847.5|208697.5|208839.7|208689.7|11
1634015270000|2021-10-12 05:07:50|208845.7|208695.7|208843.5|208693.5|208845.7|208695.7|208840.5|208690.5|4
1634015280000|2021-10-12 05:08:00|208845|208695|208811.4|208661.4|208845.7|208695.7|208800.6|208650.6|27
1634015290000|2021-10-12 05:08:10|208810.2|208660.2|208810.9|208660.9|208811|208661|208809.4|208659.4|15
1634015300000|2021-10-12 05:08:20|208811.5|208661.5|208794.3|208644.3|208811.5|208661.5|208788.3|208638.3|19
1634015310000|2021-10-12 05:08:30|208794.2|208644.2|208808.6|208658.6|208810.8|208660.8|208791.8|208641.8|22
1634015320000|2021-10-12 05:08:40|208808.7|208658.7|208806.4|208656.4|208809.2|208659.2|208806|208656|20
1634015330000|2021-10-12 05:08:50|208806.6|208656.6|208805.3|208655.3|208806.7|208656.7|208805.3|208655.3|16
1634015340000|2021-10-12 05:09:00|208806.3|208656.3|208809.3|208659.3|208809.8|208659.8|208805.7|208655.7|18
1634015350000|2021-10-12 05:09:10|208809.6|208659.6|208804.5|208654.5|208810.3|208660.3|208802.2|208652.2|11
1634015360000|2021-10-12 05:09:20|208803.1|208653.1|208799.9|208649.9|208806.6|208656.6|208799.4|208649.4|10
1634015370000|2021-10-12 05:09:30|208801.6|208651.6|208809.9|208659.9|208809.9|208659.9|208801.6|208651.6|14
1634015380000|2021-10-12 05:09:40|208810.8|208660.8|208809.6|208659.6|208810.8|208660.8|208808.9|208658.9|3
1634015390000|2021-10-12 05:09:50|208810|208660|208801|208651|208810|208660|208801|208651|9
1634015400000|2021-10-12 05:10:00|208801.3|208651.3|208804.5|208654.5|208804.5|208654.5|208801.3|208651.3|6
1634015410000|2021-10-12 05:10:10|208806.9|208656.9|208813.3|208663.3|208815.7|208665.7|208804.4|208654.4|14
1634015420000|2021-10-12 05:10:20|208813.9|208663.9|208811.6|208661.6|208815.7|208665.7|208810.2|208660.2|29
1634015430000|2021-10-12 05:10:30|208811.8|208661.8|208810.3|208660.3|208812.4|208662.4|208809.7|208659.7|16
1634015440000|2021-10-12 05:10:40|208805.5|208655.5|208807.1|208657.1|208812.6|208662.6|208805.5|208655.5|28
1634015450000|2021-10-12 05:10:50|208807.3|208657.3|208808.1|208658.1|208810.2|208660.2|208806.6|208656.6|16
1634015460000|2021-10-12 05:11:00|208808|208658|208811.7|208661.7|208811.7|208661.7|208801.7|208651.7|22
1634015470000|2021-10-12 05:11:10|208810.3|208660.3|208814.2|208664.2|208817.4|208667.4|208808.9|208658.9|21
1634015480000|2021-10-12 05:11:20|208814.6|208664.6|208814.1|208664.1|208814.8|208664.8|208813.8|208663.8|9
1634015490000|2021-10-12 05:11:30|208814.5|208664.5|208812.7|208662.7|208814.6|208664.6|208812|208662|13
1634015500000|2021-10-12 05:11:40|208808.9|208658.9|208813.5|208663.5|208813.8|208663.8|208808.7|208658.7|18
1634015510000|2021-10-12 05:11:50|208813|208663|208813.3|208663.3|208814.5|208664.5|208811.1|208661.1|17
1634015520000|2021-10-12 05:12:00|208815.5|208665.5|208812.2|208662.2|208815.5|208665.5|208808.2|208658.2|16
1634015530000|2021-10-12 05:12:10|208811.8|208661.8|208809.1|208659.1|208812.2|208662.2|208808.1|208658.1|14
1634015540000|2021-10-12 05:12:20|208808.9|208658.9|208812|208662|208812|208662|208808.9|208658.9|9
1634015550000|2021-10-12 05:12:30|208811.6|208661.6|208812|208662|208814.6|208664.6|208810.9|208660.9|18
1634015560000|2021-10-12 05:12:40|208812.1|208662.1|208813.9|208663.9|208814.5|208664.5|208812|208662|8
1634015570000|2021-10-12 05:12:50|208813|208663|208812.1|208662.1|208815.8|208665.8|208810|208660|9
1634015580000|2021-10-12 05:13:00|208812.7|208662.7|208810.1|208660.1|208812.9|208662.9|208809.7|208659.7|15
1634015590000|2021-10-12 05:13:10|208811.1|208661.1|208811.2|208661.2|208811.9|208661.9|208809.4|208659.4|14
1634015600000|2021-10-12 05:13:20|208811.3|208661.3|208811.2|208661.2|208812.1|208662.1|208810.9|208660.9|9
1634015610000|2021-10-12 05:13:30|208812.7|208662.7|208810.6|208660.6|208813.5|208663.5|208810.6|208660.6|14
1634015620000|2021-10-12 05:13:40|208812.6|208662.6|208812.3|208662.3|208813.4|208663.4|208811.5|208661.5|9
1634015630000|2021-10-12 05:13:50|208813.2|208663.2|208810.7|208660.7|208813.3|208663.3|208810.7|208660.7|15
1634015640000|2021-10-12 05:14:00|208811.4|208661.4|208808|208658|208811.8|208661.8|208808|208658|22
1634015650000|2021-10-12 05:14:10|208807.9|208657.9|208809.2|208659.2|208809.3|208659.3|208807.3|208657.3|21
1634015660000|2021-10-12 05:14:20|208810.1|208660.1|208806.8|208656.8|208810.1|208660.1|208805.3|208655.3|20
1634015670000|2021-10-12 05:14:30|208806.7|208656.7|208805.4|208655.4|208807.1|208657.1|208805.4|208655.4|15
1634015680000|2021-10-12 05:14:40|208803.9|208653.9|208807.9|208657.9|208808|208658|208803.9|208653.9|12
1634015690000|2021-10-12 05:14:50|208806.5|208656.5|208809.2|208659.2|208809.2|208659.2|208806.5|208656.5|7
1634015700000|2021-10-12 05:15:00|208808.9|208658.9|208805.7|208655.7|208809.3|208659.3|208805.1|208655.1|16
1634015710000|2021-10-12 05:15:10|208806.3|208656.3|208807.3|208657.3|208807.4|208657.4|208805.2|208655.2|7
1634015720000|2021-10-12 05:15:20|208808.6|208658.6|208811.3|208661.3|208811.3|208661.3|208807.9|208657.9|24
1634015730000|2021-10-12 05:15:30|208811.7|208661.7|208807.8|208657.8|208811.8|208661.8|208807.8|208657.8|15
1634015740000|2021-10-12 05:15:40|208808.1|208658.1|208810.1|208660.1|208810.7|208660.7|208808.1|208658.1|15
1634015750000|2021-10-12 05:15:50|208810.7|208660.7|208800.8|208650.8|208811.3|208661.3|208788.1|208638.1|20
1634015760000|2021-10-12 05:16:00|208800.2|208650.2|208799|208649|208803.4|208653.4|208797.3|208647.3|17
1634015770000|2021-10-12 05:16:10|208798.9|208648.9|208798|208648|208798.9|208648.9|208795.6|208645.6|15
1634015780000|2021-10-12 05:16:20|208797.7|208647.7|208796|208646|208797.7|208647.7|208793.5|208643.5|19
1634015790000|2021-10-12 05:16:30|208797.7|208647.7|208799.8|208649.8|208799.8|208649.8|208796.4|208646.4|14
1634015800000|2021-10-12 05:16:40|208800.1|208650.1|208803.1|208653.1|208809.6|208659.6|208796.6|208646.6|21
1634015810000|2021-10-12 05:16:50|208804.1|208654.1|208804.8|208654.8|208807.3|208657.3|208802.4|208652.4|15
1634015820000|2021-10-12 05:17:00|208805.9|208655.9|208807.5|208657.5|208808.5|208658.5|208805.2|208655.2|24
1634015830000|2021-10-12 05:17:10|208807.1|208657.1|208803.9|208653.9|208808.1|208658.1|208803.9|208653.9|19
1634015840000|2021-10-12 05:17:20|208803.6|208653.6|208804.5|208654.5|208806.3|208656.3|208803.6|208653.6|18
1634015850000|2021-10-12 05:17:30|208806.1|208656.1|208806.8|208656.8|208807.4|208657.4|208802.6|208652.6|25
1634015860000|2021-10-12 05:17:40|208806.3|208656.3|208807.8|208657.8|208811.2|208661.2|208806|208656|22
1634015870000|2021-10-12 05:17:50|208807.7|208657.7|208809|208659|208809.9|208659.9|208807.7|208657.7|10
1634015880000|2021-10-12 05:18:00|208806.6|208656.6|208803|208653|208808.5|208658.5|208803|208653|14
1634015890000|2021-10-12 05:18:10|208805.4|208655.4|208802.8|208652.8|208807.7|208657.7|208802.7|208652.7|17
1634015900000|2021-10-12 05:18:20|208803.5|208653.5|208802.2|208652.2|208804.2|208654.2|208801|208651|19
1634015910000|2021-10-12 05:18:30|208802.4|208652.4|208804.6|208654.6|208805.4|208655.4|208802.4|208652.4|15
1634015920000|2021-10-12 05:18:40|208802.8|208652.8|208804.9|208654.9|208806.1|208656.1|208802.8|208652.8|13
1634015930000|2021-10-12 05:18:50|208804.6|208654.6|208808.1|208658.1|208810.3|208660.3|208804.2|208654.2|20
1634015940000|2021-10-12 05:19:00|208809.3|208659.3|208806.8|208656.8|208809.5|208659.5|208803.6|208653.6|22
1634015950000|2021-10-12 05:19:10|208807|208657|208802.7|208652.7|208807|208657|208802.1|208652.1|12
1634015960000|2021-10-12 05:19:20|208802.9|208652.9|208808.9|208658.9|208809.2|208659.2|208802.9|208652.9|18
1634015970000|2021-10-12 05:19:30|208809.3|208659.3|208809.4|208659.4|208810|208660|208806.3|208656.3|15
1634015980000|2021-10-12 05:19:40|208809.8|208659.8|208808.6|208658.6|208810.2|208660.2|208806.8|208656.8|16
1634015990000|2021-10-12 05:19:50|208810.1|208660.1|208812.6|208662.6|208812.6|208662.6|208809.2|208659.2|9
1634016000000|2021-10-12 05:20:00|208813.3|208663.3|208809.6|208659.6|208813.3|208663.3|208807.7|208657.7|11
1634016010000|2021-10-12 05:20:10|208811.9|208661.9|208806.1|208656.1|208811.9|208661.9|208806.1|208656.1|9
1634016020000|2021-10-12 05:20:20|208805.2|208655.2|208804.3|208654.3|208806.4|208656.4|208803.7|208653.7|13
1634016030000|2021-10-12 05:20:30|208805.1|208655.1|208804.1|208654.1|208806|208656|208802.6|208652.6|16
1634016040000|2021-10-12 05:20:40|208804|208654|208800.7|208650.7|208804|208654|208799.5|208649.5|15
1634016050000|2021-10-12 05:20:50|208800.4|208650.4|208801|208651|208802.2|208652.2|208800.1|208650.1|8
1634016060000|2021-10-12 05:21:00|208800.7|208650.7|208800.7|208650.7|208803.2|208653.2|208799.8|208649.8|19
1634016070000|2021-10-12 05:21:10|208800.5|208650.5|208800.5|208650.5|208802.7|208652.7|208798.2|208648.2|12
1634016080000|2021-10-12 05:21:20|208800.1|208650.1|208800.3|208650.3|208800.6|208650.6|208796.2|208646.2|15
1634016090000|2021-10-12 05:21:30|208798|208648|208799.2|208649.2|208799.4|208649.4|208794.2|208644.2|11
1634016100000|2021-10-12 05:21:40|208799.6|208649.6|208798.8|208648.8|208799.6|208649.6|208794.4|208644.4|10
1634016110000|2021-10-12 05:21:50|208797.9|208647.9|208797.9|208647.9|208797.9|208647.9|208797.9|208647.9|1
1634016120000|2021-10-12 05:22:00|208796.1|208646.1|208792.7|208642.7|208797.1|208647.1|208792.7|208642.7|6
1634016130000|2021-10-12 05:22:10|208790.6|208640.6|208801.8|208651.8|208802.5|208652.5|208790.6|208640.6|9
1634016140000|2021-10-12 05:22:20|208800.6|208650.6|208796|208646|208802.4|208652.4|208794.5|208644.5|7
1634016150000|2021-10-12 05:22:30|208796.6|208646.6|208798.5|208648.5|208799.2|208649.2|208795|208645|14
1634016160000|2021-10-12 05:22:40|208797|208647|208797.4|208647.4|208799.5|208649.5|208795.3|208645.3|11
1634016170000|2021-10-12 05:22:50|208797.8|208647.8|208799.8|208649.8|208800.4|208650.4|208797.8|208647.8|14
1634016180000|2021-10-12 05:23:00|208797.7|208647.7|208794.3|208644.3|208800.8|208650.8|208794.2|208644.2|13
1634016190000|2021-10-12 05:23:10|208792.9|208642.9|208796.8|208646.8|208798.5|208648.5|208792.9|208642.9|12
1634016200000|2021-10-12 05:23:20|208799.6|208649.6|208804|208654|208807.8|208657.8|208794.1|208644.1|18
1634016210000|2021-10-12 05:23:30|208803.5|208653.5|208805.1|208655.1|208806.5|208656.5|208798.7|208648.7|16
1634016220000|2021-10-12 05:23:40|208802.9|208652.9|208799.2|208649.2|208802.9|208652.9|208797.2|208647.2|17
1634016230000|2021-10-12 05:23:50|208798.7|208648.7|208800.9|208650.9|208800.9|208650.9|208798|208648|12
1634016240000|2021-10-12 05:24:00|208800.7|208650.7|208799.9|208649.9|208801.8|208651.8|208795.4|208645.4|23
1634016250000|2021-10-12 05:24:10|208801.6|208651.6|208794.6|208644.6|208809.2|208659.2|208788.2|208638.2|21
1634016260000|2021-10-12 05:24:20|208792.6|208642.6|208792.5|208642.5|208795.6|208645.6|208791.8|208641.8|8
1634016270000|2021-10-12 05:24:30|208792.8|208642.8|208795.2|208645.2|208796.6|208646.6|208787.6|208637.6|9
1634016280000|2021-10-12 05:24:40|208794.6|208644.6|208801.5|208651.5|208801.5|208651.5|208794.6|208644.6|9
1634016290000|2021-10-12 05:24:50|208797.8|208647.8|208794.8|208644.8|208801.6|208651.6|208792.9|208642.9|17
1634016300000|2021-10-12 05:25:00|208795.8|208645.8|208794.1|208644.1|208797.3|208647.3|208792.3|208642.3|10
1634016310000|2021-10-12 05:25:10|208791.1|208641.1|208774|208624|208793.3|208643.3|208769.3|208619.3|25
1634016320000|2021-10-12 05:25:20|208773.9|208623.9|208768|208618|208779.1|208629.1|208763.1|208613.1|15
1634016330000|2021-10-12 05:25:30|208768.5|208618.5|208766.1|208616.1|208769.8|208619.8|208764.4|208614.4|24
1634016340000|2021-10-12 05:25:40|208766.2|208616.2|208767.9|208617.9|208775.2|208625.2|208765.8|208615.8|24
1634016350000|2021-10-12 05:25:50|208767.8|208617.8|208763.4|208613.4|208769.1|208619.1|208759.5|208609.5|16
1634016360000|2021-10-12 05:26:00|208761.6|208611.6|208760.8|208610.8|208763.4|208613.4|208760.7|208610.7|14
1634016370000|2021-10-12 05:26:10|208762.2|208612.2|208742|208592|208762.8|208612.8|208737.3|208587.3|21
1634016380000|2021-10-12 05:26:20|208741.7|208591.7|208744.6|208594.6|208746.3|208596.3|208741.7|208591.7|17
1634016390000|2021-10-12 05:26:30|208744.5|208594.5|208744.4|208594.4|208745.4|208595.4|208744.3|208594.3|13
1634016400000|2021-10-12 05:26:40|208744.3|208594.3|208741.3|208591.3|208744.3|208594.3|208741.3|208591.3|12
1634016410000|2021-10-12 05:26:50|208741.5|208591.5|208742|208592|208742.5|208592.5|208739|208589|12
1634016420000|2021-10-12 05:27:00|208741.3|208591.3|208729.9|208579.9|208741.3|208591.3|208726.9|208576.9|19
1634016430000|2021-10-12 05:27:10|208729.7|208579.7|208719.9|208569.9|208729.7|208579.7|208718.9|208568.9|19
1634016440000|2021-10-12 05:27:20|208714.3|208564.3|208715.1|208565.1|208717.7|208567.7|208710.3|208560.3|23
1634016450000|2021-10-12 05:27:30|208709.8|208559.8|208713.7|208563.7|208714.4|208564.4|208709.8|208559.8|18
1634016460000|2021-10-12 05:27:40|208713|208563|208710.6|208560.6|208713.1|208563.1|208710.6|208560.6|18
1634016470000|2021-10-12 05:27:50|208710.5|208560.5|208709.9|208559.9|208710.5|208560.5|208708.6|208558.6|12
1634016480000|2021-10-12 05:28:00|208710.5|208560.5|208711.4|208561.4|208712.9|208562.9|208710.5|208560.5|13
1634016490000|2021-10-12 05:28:10|208711.3|208561.3|208715|208565|208715.1|208565.1|208710.4|208560.4|18
1634016500000|2021-10-12 05:28:20|208715.6|208565.6|208713|208563|208716|208566|208705.9|208555.9|13
1634016510000|2021-10-12 05:28:30|208711.7|208561.7|208714.9|208564.9|208715.8|208565.8|208711.7|208561.7|19
1634016520000|2021-10-12 05:28:40|208715.2|208565.2|208711.9|208561.9|208715.2|208565.2|208709.8|208559.8|14
1634016530000|2021-10-12 05:28:50|208709.5|208559.5|208712.5|208562.5|208712.6|208562.6|208709.5|208559.5|18
1634016540000|2021-10-12 05:29:00|208712.7|208562.7|208711.5|208561.5|208712.7|208562.7|208710.6|208560.6|11
1634016550000|2021-10-12 05:29:10|208711.3|208561.3|208716.9|208566.9|208718|208568|208708.7|208558.7|20
1634016560000|2021-10-12 05:29:20|208717.4|208567.4|208714.9|208564.9|208717.7|208567.7|208713|208563|25
1634016570000|2021-10-12 05:29:30|208714.8|208564.8|208712.5|208562.5|208714.8|208564.8|208710.2|208560.2|16
1634016580000|2021-10-12 05:29:40|208712.2|208562.2|208712.8|208562.8|208712.8|208562.8|208711.7|208561.7|8
1634016590000|2021-10-12 05:29:50|208712.1|208562.1|208715.9|208565.9|208716.1|208566.1|208708.8|208558.8|13
1634016600000|2021-10-12 05:30:00|208714.8|208564.8|208716.3|208566.3|208716.4|208566.4|208714.8|208564.8|19
1634016610000|2021-10-12 05:30:10|208717|208567|208709.3|208559.3|208717.3|208567.3|208706|208556|21
1634016620000|2021-10-12 05:30:20|208698.7|208548.7|208704.8|208554.8|208704.8|208554.8|208697.4|208547.4|28
1634016630000|2021-10-12 05:30:30|208704.6|208554.6|208706.2|208556.2|208710|208560|208702.1|208552.1|21
1634016640000|2021-10-12 05:30:40|208707.5|208557.5|208703.3|208553.3|208708.6|208558.6|208702.2|208552.2|14
1634016650000|2021-10-12 05:30:50|208702.9|208552.9|208703.7|208553.7|208704.7|208554.7|208699.1|208549.1|13
1634016660000|2021-10-12 05:31:00|208703.3|208553.3|208714|208564|208714.8|208564.8|208701.7|208551.7|24
1634016670000|2021-10-12 05:31:10|208711.9|208561.9|208714.5|208564.5|208714.5|208564.5|208711.6|208561.6|14
1634016680000|2021-10-12 05:31:20|208714.1|208564.1|208711.4|208561.4|208714.7|208564.7|208708.7|208558.7|17
1634016690000|2021-10-12 05:31:30|208711|208561|208711.3|208561.3|208711.4|208561.4|208709.8|208559.8|15
1634016700000|2021-10-12 05:31:40|208711.1|208561.1|208705.4|208555.4|208711.1|208561.1|208705.4|208555.4|15
1634016710000|2021-10-12 05:31:50|208707.6|208557.6|208710.2|208560.2|208710.3|208560.3|208706.7|208556.7|10
1634016720000|2021-10-12 05:32:00|208710.1|208560.1|208710.2|208560.2|208711.1|208561.1|208710.1|208560.1|12
1634016730000|2021-10-12 05:32:10|208705.7|208555.7|208713.8|208563.8|208714.6|208564.6|208705.1|208555.1|16
1634016740000|2021-10-12 05:32:20|208712.8|208562.8|208712.7|208562.7|208713.5|208563.5|208710.8|208560.8|12
1634016750000|2021-10-12 05:32:30|208712.2|208562.2|208710.2|208560.2|208712.2|208562.2|208708.2|208558.2|9
1634016760000|2021-10-12 05:32:40|208710.1|208560.1|208720.2|208570.2|208729|208579|208710.1|208560.1|18
1634016770000|2021-10-12 05:32:50|208723.2|208573.2|208725.5|208575.5|208727.8|208577.8|208723.2|208573.2|20
1634016780000|2021-10-12 05:33:00|208725.1|208575.1|208725.9|208575.9|208725.9|208575.9|208720.8|208570.8|18
1634016790000|2021-10-12 05:33:10|208726|208576|208729.7|208579.7|208729.7|208579.7|208725.6|208575.6|8
1634016800000|2021-10-12 05:33:20|208731.4|208581.4|208740.5|208590.5|208740.5|208590.5|208731.4|208581.4|15
1634016810000|2021-10-12 05:33:30|208733.3|208583.3|208744.5|208594.5|208747.3|208597.3|208732|208582|18
1634016820000|2021-10-12 05:33:40|208743.3|208593.3|208738.2|208588.2|208743.3|208593.3|208734.9|208584.9|22
1634016830000|2021-10-12 05:33:50|208737.7|208587.7|208739.2|208589.2|208741|208591|208737.7|208587.7|17
1634016840000|2021-10-12 05:34:00|208741.2|208591.2|208737.3|208587.3|208741.2|208591.2|208735.9|208585.9|19
1634016850000|2021-10-12 05:34:10|208735.7|208585.7|208737.7|208587.7|208739.7|208589.7|208735.7|208585.7|18
1634016860000|2021-10-12 05:34:20|208737.6|208587.6|208738.2|208588.2|208738.3|208588.3|208737|208587|9
1634016870000|2021-10-12 05:34:30|208737.8|208587.8|208736.4|208586.4|208738.7|208588.7|208736|208586|8
1634016880000|2021-10-12 05:34:40|208742.4|208592.4|208740.3|208590.3|208742.8|208592.8|208738.9|208588.9|17
1634016890000|2021-10-12 05:34:50|208740.8|208590.8|208741|208591|208741.1|208591.1|208738.4|208588.4|12
1634016900000|2021-10-12 05:35:00|208740.7|208590.7|208736.1|208586.1|208740.7|208590.7|208735.4|208585.4|12
1634016910000|2021-10-12 05:35:10|208736|208586|208743.5|208593.5|208743.5|208593.5|208735.7|208585.7|21
1634016920000|2021-10-12 05:35:20|208744.1|208594.1|208744.1|208594.1|208746.7|208596.7|208742.7|208592.7|19
1634016930000|2021-10-12 05:35:30|208742|208592|208741.5|208591.5|208743.4|208593.4|208740.3|208590.3|14
1634016940000|2021-10-12 05:35:40|208740.7|208590.7|208739.3|208589.3|208742.8|208592.8|208737.7|208587.7|12
1634016950000|2021-10-12 05:35:50|208740.9|208590.9|208729.9|208579.9|208748.1|208598.1|208726.7|208576.7|15
1634016960000|2021-10-12 05:36:00|208729.1|208579.1|208728|208578|208730.9|208580.9|208727.8|208577.8|21
1634016970000|2021-10-12 05:36:10|208727.9|208577.9|208725.9|208575.9|208729.5|208579.5|208725.9|208575.9|14
1634016980000|2021-10-12 05:36:20|208726.1|208576.1|208722|208572|208726.9|208576.9|208721.5|208571.5|16
1634016990000|2021-10-12 05:36:30|208721.8|208571.8|208702.3|208552.3|208722.5|208572.5|208695.8|208545.8|25
1634017000000|2021-10-12 05:36:40|208702|208552|208697.1|208547.1|208702.3|208552.3|208695.4|208545.4|15
1634017010000|2021-10-12 05:36:50|208696|208546|208697.6|208547.6|208698.1|208548.1|208695.8|208545.8|8
1634017020000|2021-10-12 05:37:00|208697.5|208547.5|208696.6|208546.6|208698.5|208548.5|208694.4|208544.4|14
1634017030000|2021-10-12 05:37:10|208696|208546|208692.2|208542.2|208699.9|208549.9|208690.6|208540.6|11
1634017040000|2021-10-12 05:37:20|208692.7|208542.7|208695.6|208545.6|208697.9|208547.9|208692.7|208542.7|8
1634017050000|2021-10-12 05:37:30|208691.1|208541.1|208692|208542|208692.6|208542.6|208690.8|208540.8|16
1634017060000|2021-10-12 05:37:40|208692.9|208542.9|208691.3|208541.3|208697|208547|208690.3|208540.3|12
1634017070000|2021-10-12 05:37:50|208692.1|208542.1|208694.2|208544.2|208694.2|208544.2|208692.1|208542.1|7
1634017080000|2021-10-12 05:38:00|208693.9|208543.9|208690.9|208540.9|208694.1|208544.1|208689.5|208539.5|11
1634017090000|2021-10-12 05:38:10|208690.3|208540.3|208691.6|208541.6|208695.9|208545.9|208684.9|208534.9|14
1634017100000|2021-10-12 05:38:20|208691.4|208541.4|208688.5|208538.5|208691.8|208541.8|208684.9|208534.9|13
1634017110000|2021-10-12 05:38:30|208688.4|208538.4|208691.6|208541.6|208692.7|208542.7|208688.4|208538.4|11
1634017120000|2021-10-12 05:38:40|208691.4|208541.4|208683.5|208533.5|208691.4|208541.4|208675.5|208525.5|17
1634017130000|2021-10-12 05:38:50|208682.9|208532.9|208682.8|208532.8|208692.5|208542.5|208681.4|208531.4|19
1634017140000|2021-10-12 05:39:00|208684.2|208534.2|208686.9|208536.9|208692.4|208542.4|208683.9|208533.9|22
1634017150000|2021-10-12 05:39:10|208686.3|208536.3|208690.8|208540.8|208691.5|208541.5|208684.8|208534.8|19
1634017160000|2021-10-12 05:39:20|208691.8|208541.8|208679.8|208529.8|208691.9|208541.9|208677.6|208527.6|22
1634017170000|2021-10-12 05:39:30|208680.5|208530.5|208677.7|208527.7|208680.5|208530.5|208677.2|208527.2|16
1634017180000|2021-10-12 05:39:40|208677.8|208527.8|208677.5|208527.5|208678.2|208528.2|208677.5|208527.5|10
1634017190000|2021-10-12 05:39:50|208673.6|208523.6|208677.7|208527.7|208677.7|208527.7|208673.6|208523.6|10
1634017200000|2021-10-12 05:40:00|208678.2|208528.2|208683.5|208533.5|208684.8|208534.8|208676.6|208526.6|18
1634017210000|2021-10-12 05:40:10|208683.4|208533.4|208684.7|208534.7|208684.7|208534.7|208682.4|208532.4|16
1634017220000|2021-10-12 05:40:20|208684.2|208534.2|208688.3|208538.3|208688.3|208538.3|208683.6|208533.6|10
1634017230000|2021-10-12 05:40:30|208690|208540|208680.9|208530.9|208690|208540|208680.7|208530.7|13
1634017240000|2021-10-12 05:40:40|208680.4|208530.4|208680.8|208530.8|208687.8|208537.8|208678.2|208528.2|22
1634017250000|2021-10-12 05:40:50|208681.1|208531.1|208678.9|208528.9|208681.8|208531.8|208676.4|208526.4|35
1634017260000|2021-10-12 05:41:00|208679.4|208529.4|208681.8|208531.8|208688.3|208538.3|208677.5|208527.5|31
1634017270000|2021-10-12 05:41:10|208682.1|208532.1|208690.9|208540.9|208692.4|208542.4|208677.7|208527.7|26
1634017280000|2021-10-12 05:41:20|208691.8|208541.8|208693|208543|208693|208543|208689.5|208539.5|11
1634017290000|2021-10-12 05:41:30|208692.6|208542.6|208688|208538|208693.4|208543.4|208684.6|208534.6|13
1634017300000|2021-10-12 05:41:40|208689.4|208539.4|208684.3|208534.3|208690.4|208540.4|208675.9|208525.9|17
1634017310000|2021-10-12 05:41:50|208685.8|208535.8|208685.3|208535.3|208686.5|208536.5|208683|208533|19
1634017320000|2021-10-12 05:42:00|208683.8|208533.8|208682.9|208532.9|208683.8|208533.8|208676.2|208526.2|25
1634017330000|2021-10-12 05:42:10|208682.4|208532.4|208679.6|208529.6|208683.6|208533.6|208679.3|208529.3|20
1634017340000|2021-10-12 05:42:20|208679.3|208529.3|208677.6|208527.6|208679.3|208529.3|208671.7|208521.7|11
1634017350000|2021-10-12 05:42:30|208677.7|208527.7|208677|208527|208678.6|208528.6|208676.7|208526.7|7
1634017360000|2021-10-12 05:42:40|208676.3|208526.3|208695.2|208545.2|208697.3|208547.3|208675|208525|19
1634017370000|2021-10-12 05:42:50|208695.6|208545.6|208684.1|208534.1|208698.1|208548.1|208679.7|208529.7|16
1634017380000|2021-10-12 05:43:00|208686.5|208536.5|208682.2|208532.2|208690.7|208540.7|208680.9|208530.9|15
1634017390000|2021-10-12 05:43:10|208681.2|208531.2|208680.8|208530.8|208681.2|208531.2|208677.9|208527.9|13
1634017400000|2021-10-12 05:43:20|208680.5|208530.5|208677.8|208527.8|208680.5|208530.5|208676.5|208526.5|12
1634017410000|2021-10-12 05:43:30|208676.3|208526.3|208681.6|208531.6|208681.6|208531.6|208675|208525|16
1634017420000|2021-10-12 05:43:40|208681.8|208531.8|208680.1|208530.1|208682.2|208532.2|208680.1|208530.1|14
1634017430000|2021-10-12 05:43:50|208680.2|208530.2|208686.4|208536.4|208686.6|208536.6|208672.7|208522.7|16
1634017440000|2021-10-12 05:44:00|208686.2|208536.2|208683.6|208533.6|208686.9|208536.9|208681.1|208531.1|13
1634017450000|2021-10-12 05:44:10|208683.2|208533.2|208683.7|208533.7|208685.2|208535.2|208683.2|208533.2|10
1634017460000|2021-10-12 05:44:20|208681.7|208531.7|208680.6|208530.6|208688|208538|208678.5|208528.5|12
1634017470000|2021-10-12 05:44:30|208681.8|208531.8|208682.2|208532.2|208682.6|208532.6|208681.8|208531.8|7
1634017480000|2021-10-12 05:44:40|208682.3|208532.3|208679.4|208529.4|208683|208533|208677.6|208527.6|15
1634017490000|2021-10-12 05:44:50|208679.2|208529.2|208679.7|208529.7|208681|208531|208679.2|208529.2|13
1634017500000|2021-10-12 05:45:00|208683.4|208533.4|208684.4|208534.4|208684.4|208534.4|208683.4|208533.4|12
1634017510000|2021-10-12 05:45:10|208684.2|208534.2|208679.8|208529.8|208684.2|208534.2|208676.5|208526.5|12
1634017520000|2021-10-12 05:45:20|208678.6|208528.6|208684.4|208534.4|208685|208535|208678.6|208528.6|11
1634017530000|2021-10-12 05:45:30|208685|208535|208681.6|208531.6|208688.6|208538.6|208675.9|208525.9|21
1634017540000|2021-10-12 05:45:40|208681.3|208531.3|208683.9|208533.9|208683.9|208533.9|208679.7|208529.7|7
1634017550000|2021-10-12 05:45:50|208683|208533|208679.6|208529.6|208684.7|208534.7|208679.6|208529.6|9
1634017560000|2021-10-12 05:46:00|208680.7|208530.7|208683|208533|208684.1|208534.1|208680.7|208530.7|14
1634017570000|2021-10-12 05:46:10|208683.6|208533.6|208683.4|208533.4|208686.3|208536.3|208681.7|208531.7|13
1634017580000|2021-10-12 05:46:20|208683.6|208533.6|208684.3|208534.3|208685.4|208535.4|208682.9|208532.9|13
1634017590000|2021-10-12 05:46:30|208684.6|208534.6|208684.4|208534.4|208685|208535|208682.3|208532.3|18
1634017600000|2021-10-12 05:46:40|208680.8|208530.8|208691.6|208541.6|208692.1|208542.1|208680.8|208530.8|13
1634017610000|2021-10-12 05:46:50|208693.1|208543.1|208693.4|208543.4|208693.5|208543.5|208692.7|208542.7|5
1634017620000|2021-10-12 05:47:00|208693.2|208543.2|208700.1|208550.1|208700.9|208550.9|208689.6|208539.6|21
1634017630000|2021-10-12 05:47:10|208699.8|208549.8|208686.5|208536.5|208699.8|208549.8|208681.4|208531.4|26
1634017640000|2021-10-12 05:47:20|208684.8|208534.8|208677.9|208527.9|208685.9|208535.9|208677.9|208527.9|22
1634017650000|2021-10-12 05:47:30|208679.2|208529.2|208679.3|208529.3|208679.4|208529.4|208678.5|208528.5|15
1634017660000|2021-10-12 05:47:40|208678.9|208528.9|208677.2|208527.2|208679.5|208529.5|208677.2|208527.2|18
1634017670000|2021-10-12 05:47:50|208677.4|208527.4|208675.6|208525.6|208677.4|208527.4|208675|208525|12
1634017680000|2021-10-12 05:48:00|208676|208526|208679.4|208529.4|208680.3|208530.3|208676|208526|12
1634017690000|2021-10-12 05:48:10|208679.7|208529.7|208689.4|208539.4|208689.4|208539.4|208676.7|208526.7|13
1634017700000|2021-10-12 05:48:20|208689.1|208539.1|208683.5|208533.5|208690.9|208540.9|208680.3|208530.3|17
1634017710000|2021-10-12 05:48:30|208683|208533|208690.7|208540.7|208692.2|208542.2|208682.9|208532.9|13
1634017720000|2021-10-12 05:48:40|208690.9|208540.9|208688.9|208538.9|208691.5|208541.5|208682.4|208532.4|20
1634017730000|2021-10-12 05:48:50|208685.9|208535.9|208686.5|208536.5|208688.5|208538.5|208685.8|208535.8|16
1634017740000|2021-10-12 05:49:00|208687|208537|208691.3|208541.3|208692.3|208542.3|208687|208537|15
1634017750000|2021-10-12 05:49:10|208690.5|208540.5|208693.3|208543.3|208693.6|208543.6|208689.7|208539.7|15
1634017760000|2021-10-12 05:49:20|208690|208540|208693.5|208543.5|208697.5|208547.5|208690|208540|22
1634017770000|2021-10-12 05:49:30|208692.8|208542.8|208691.2|208541.2|208693|208543|208684.8|208534.8|22
1634017780000|2021-10-12 05:49:40|208691.4|208541.4|208692|208542|208692.4|208542.4|208691.4|208541.4|8
1634017790000|2021-10-12 05:49:50|208691.7|208541.7|208692.6|208542.6|208692.9|208542.9|208687.8|208537.8|13
1634017800000|2021-10-12 05:50:00|208692.5|208542.5|208694|208544|208694|208544|208688.1|208538.1|17
1634017810000|2021-10-12 05:50:10|208692|208542|208686.9|208536.9|208693.2|208543.2|208686.6|208536.6|9
1634017820000|2021-10-12 05:50:20|208687.8|208537.8|208688.5|208538.5|208689.6|208539.6|208683.7|208533.7|17
1634017830000|2021-10-12 05:50:30|208692.1|208542.1|208685.8|208535.8|208692.9|208542.9|208685.8|208535.8|8
1634017840000|2021-10-12 05:50:40|208687.5|208537.5|208693.5|208543.5|208693.9|208543.9|208686.5|208536.5|16
1634017850000|2021-10-12 05:50:50|208693.2|208543.2|208687.6|208537.6|208693.2|208543.2|208687.5|208537.5|16
1634017860000|2021-10-12 05:51:00|208687.8|208537.8|208691.1|208541.1|208693.2|208543.2|208686.1|208536.1|15
1634017870000|2021-10-12 05:51:10|208691.3|208541.3|208691.7|208541.7|208691.7|208541.7|208689.9|208539.9|11
1634017880000|2021-10-12 05:51:20|208691.9|208541.9|208688.7|208538.7|208693.8|208543.8|208687|208537|7
1634017890000|2021-10-12 05:51:30|208687.9|208537.9|208690.4|208540.4|208690.4|208540.4|208687.9|208537.9|4
1634017900000|2021-10-12 05:51:40|208688.5|208538.5|208690.6|208540.6|208691.3|208541.3|208687.5|208537.5|12
1634017910000|2021-10-12 05:51:50|208691.1|208541.1|208688.1|208538.1|208691.1|208541.1|208687|208537|6
1634017920000|2021-10-12 05:52:00|208689.3|208539.3|208688.5|208538.5|208690|208540|208688.4|208538.4|11
1634017930000|2021-10-12 05:52:10|208686.7|208536.7|208687.3|208537.3|208687.9|208537.9|208686.7|208536.7|4
1634017940000|2021-10-12 05:52:20|208687.5|208537.5|208686.8|208536.8|208687.7|208537.7|208685.1|208535.1|8
1634017950000|2021-10-12 05:52:30|208687.1|208537.1|208687.5|208537.5|208687.9|208537.9|208686.4|208536.4|11
1634017960000|2021-10-12 05:52:40|208689.1|208539.1|208687.8|208537.8|208689.3|208539.3|208687|208537|5
1634017970000|2021-10-12 05:52:50|208687.9|208537.9|208693.3|208543.3|208709.2|208559.2|208687.9|208537.9|18
1634017980000|2021-10-12 05:53:00|208689.5|208539.5|208696.7|208546.7|208696.9|208546.9|208689.3|208539.3|21
1634017990000|2021-10-12 05:53:10|208696.4|208546.4|208692.9|208542.9|208697.1|208547.1|208692.6|208542.6|17
1634018000000|2021-10-12 05:53:20|208693.5|208543.5|208689.5|208539.5|208693.5|208543.5|208688.6|208538.6|12
1634018010000|2021-10-12 05:53:30|208688.9|208538.9|208689.7|208539.7|208690.2|208540.2|208688.9|208538.9|7
1634018020000|2021-10-12 05:53:40|208689.1|208539.1|208689.3|208539.3|208690.6|208540.6|208687.8|208537.8|11
1634018030000|2021-10-12 05:53:50|208688.8|208538.8|208690.3|208540.3|208691.8|208541.8|208686.4|208536.4|14
1634018040000|2021-10-12 05:54:00|208690.2|208540.2|208689.9|208539.9|208690.2|208540.2|208689.4|208539.4|4
1634018050000|2021-10-12 05:54:10|208690.4|208540.4|208690.4|208540.4|208690.6|208540.6|208687.8|208537.8|7
1634018060000|2021-10-12 05:54:20|208689.5|208539.5|208688.8|208538.8|208691.6|208541.6|208688.4|208538.4|10
1634018070000|2021-10-12 05:54:30|208688|208538|208689.8|208539.8|208691.6|208541.6|208688|208538|14
1634018080000|2021-10-12 05:54:40|208689.4|208539.4|208687.6|208537.6|208691.3|208541.3|208687.6|208537.6|15
1634018090000|2021-10-12 05:54:50|208688.8|208538.8|208687.7|208537.7|208688.8|208538.8|208686.8|208536.8|10
1634018100000|2021-10-12 05:55:00|208692.1|208542.1|208688.9|208538.9|208692.4|208542.4|208688|208538|12
1634018110000|2021-10-12 05:55:10|208688.7|208538.7|208689|208539|208689.3|208539.3|208688.7|208538.7|5
1634018120000|2021-10-12 05:55:20|208689.1|208539.1|208694.5|208544.5|208695.1|208545.1|208688.3|208538.3|17
1634018130000|2021-10-12 05:55:30|208694.3|208544.3|208692|208542|208695|208545|208691.7|208541.7|18
1634018140000|2021-10-12 05:55:40|208692.2|208542.2|208695.8|208545.8|208695.8|208545.8|208691.8|208541.8|18
1634018150000|2021-10-12 05:55:50|208694.9|208544.9|208693.5|208543.5|208694.9|208544.9|208693|208543|14
1634018160000|2021-10-12 05:56:00|208695.6|208545.6|208693.2|208543.2|208695.9|208545.9|208692.8|208542.8|24
1634018170000|2021-10-12 05:56:10|208692.8|208542.8|208694.3|208544.3|208694.9|208544.9|208692|208542|21
1634018180000|2021-10-12 05:56:20|208693.9|208543.9|208694.7|208544.7|208696.4|208546.4|208691.1|208541.1|21
1634018190000|2021-10-12 05:56:30|208692.9|208542.9|208693.6|208543.6|208694.4|208544.4|208689|208539|22
1634018200000|2021-10-12 05:56:40|208694.5|208544.5|208693.3|208543.3|208696|208546|208692.5|208542.5|17
1634018210000|2021-10-12 05:56:50|208696.1|208546.1|208719.6|208569.6|208721.7|208571.7|208695.3|208545.3|28
1634018220000|2021-10-12 05:57:00|208719.8|208569.8|208724.4|208574.4|208725.7|208575.7|208719.5|208569.5|20
1634018230000|2021-10-12 05:57:10|208724.5|208574.5|208725.3|208575.3|208727|208577|208724.2|208574.2|11
1634018240000|2021-10-12 05:57:20|208725.2|208575.2|208739.6|208589.6|208756.7|208606.7|208724.5|208574.5|24
1634018250000|2021-10-12 05:57:30|208740.2|208590.2|208738.3|208588.3|208744.4|208594.4|208730.8|208580.8|19
1634018260000|2021-10-12 05:57:40|208739.5|208589.5|208738.4|208588.4|208739.7|208589.7|208732.5|208582.5|22
1634018270000|2021-10-12 05:57:50|208738.3|208588.3|208743.7|208593.7|208743.7|208593.7|208738.3|208588.3|16
1634018280000|2021-10-12 05:58:00|208743.4|208593.4|208742.8|208592.8|208743.4|208593.4|208742.8|208592.8|4
1634018290000|2021-10-12 05:58:10|208742.6|208592.6|208745.5|208595.5|208745.5|208595.5|208741.3|208591.3|7
1634018300000|2021-10-12 05:58:20|208745.2|208595.2|208742.7|208592.7|208745.2|208595.2|208741.6|208591.6|14
1634018310000|2021-10-12 05:58:30|208742.3|208592.3|208742.1|208592.1|208744.4|208594.4|208741.8|208591.8|16
1634018320000|2021-10-12 05:58:40|208742|208592|208753.2|208603.2|208753.6|208603.6|208742|208592|22
1634018330000|2021-10-12 05:58:50|208753.3|208603.3|208763.9|208613.9|208764.5|208614.5|208753.3|208603.3|25
1634018340000|2021-10-12 05:59:00|208762.9|208612.9|208748.9|208598.9|208762.9|208612.9|208748.8|208598.8|22
1634018350000|2021-10-12 05:59:10|208749.3|208599.3|208756.5|208606.5|208757.7|208607.7|208748.8|208598.8|20
1634018360000|2021-10-12 05:59:20|208756.2|208606.2|208739.3|208589.3|208756.3|208606.3|208737.9|208587.9|15
1634018370000|2021-10-12 05:59:30|208739.5|208589.5|208742.1|208592.1|208742.1|208592.1|208738.6|208588.6|10
1634018380000|2021-10-12 05:59:40|208742.2|208592.2|208739.5|208589.5|208743.4|208593.4|208730.6|208580.6|26
1634018390000|2021-10-12 05:59:50|208738.8|208588.8|208742.1|208592.1|208744|208594|208738.8|208588.8|17
1634018400000|2021-10-12 06:00:00|208739.4|208589.4|208765.4|208615.4|208768.6|208618.6|208739.4|208589.4|27
1634018410000|2021-10-12 06:00:10|208765.7|208615.7|208729.1|208579.1|208765.7|208615.7|208728.8|208578.8|31
1634018420000|2021-10-12 06:00:20|208728.8|208578.8|208737.4|208587.4|208743.5|208593.5|208728.2|208578.2|31
1634018430000|2021-10-12 06:00:30|208739.9|208589.9|208758.3|208608.3|208760.4|208610.4|208739.9|208589.9|31
1634018440000|2021-10-12 06:00:40|208758.9|208608.9|208764.6|208614.6|208764.6|208614.6|208758.9|208608.9|21
1634018450000|2021-10-12 06:00:50|208767.3|208617.3|208780.5|208630.5|208798.6|208648.6|208766.8|208616.8|28
1634018460000|2021-10-12 06:01:00|208778.4|208628.4|208784.5|208634.5|208793.6|208643.6|208778.4|208628.4|30
1634018470000|2021-10-12 06:01:10|208785.1|208635.1|208823.5|208673.5|208825.8|208675.8|208785.1|208635.1|31
1634018480000|2021-10-12 06:01:20|208824.3|208674.3|208819.9|208669.9|208824.3|208674.3|208819|208669|28
1634018490000|2021-10-12 06:01:30|208820.7|208670.7|208823.8|208673.8|208824.2|208674.2|208819|208669|33
1634018500000|2021-10-12 06:01:40|208823.6|208673.6|208849.3|208699.3|208849.3|208699.3|208823|208673|25
1634018510000|2021-10-12 06:01:50|208848.8|208698.8|208864.2|208714.2|208864.2|208714.2|208848.8|208698.8|24
1634018520000|2021-10-12 06:02:00|208855.7|208705.7|208891|208741|208892.3|208742.3|208855.7|208705.7|26
1634018530000|2021-10-12 06:02:10|208896.8|208746.8|208896.1|208746.1|208906|208756|208893.5|208743.5|31
1634018540000|2021-10-12 06:02:20|208896.8|208746.8|208890.3|208740.3|208899.3|208749.3|208888.4|208738.4|26
1634018550000|2021-10-12 06:02:30|208889.4|208739.4|208886.7|208736.7|208890.9|208740.9|208885.6|208735.6|24
1634018560000|2021-10-12 06:02:40|208886.8|208736.8|208887.2|208737.2|208887.2|208737.2|208886.1|208736.1|13
1634018570000|2021-10-12 06:02:50|208887.3|208737.3|208887.2|208737.2|208888.1|208738.1|208887.2|208737.2|11
1634018580000|2021-10-12 06:03:00|208892.2|208742.2|208888.3|208738.3|208899.3|208749.3|208885.8|208735.8|33
1634018590000|2021-10-12 06:03:10|208887.9|208737.9|208889.3|208739.3|208889.5|208739.5|208887.9|208737.9|16
1634018600000|2021-10-12 06:03:20|208889|208739|208887|208737|208889.1|208739.1|208886.7|208736.7|20
1634018610000|2021-10-12 06:03:30|208887.2|208737.2|208891.3|208741.3|208891.3|208741.3|208887.1|208737.1|25
1634018620000|2021-10-12 06:03:40|208894.5|208744.5|208889.3|208739.3|208897.9|208747.9|208889.3|208739.3|32
1634018630000|2021-10-12 06:03:50|208889.5|208739.5|208914.1|208764.1|208915.7|208765.7|208888.9|208738.9|24
1634018640000|2021-10-12 06:04:00|208914.3|208764.3|208915.1|208765.1|208916.3|208766.3|208911.5|208761.5|27
1634018650000|2021-10-12 06:04:10|208914.8|208764.8|208900.4|208750.4|208916.3|208766.3|208900.4|208750.4|28
1634018660000|2021-10-12 06:04:20|208899.1|208749.1|208901.9|208751.9|208904.8|208754.8|208897.9|208747.9|19
1634018670000|2021-10-12 06:04:30|208903.3|208753.3|208905.6|208755.6|208907|208757|208901.2|208751.2|25
1634018680000|2021-10-12 06:04:40|208920.9|208770.9|208925.6|208775.6|208926.1|208776.1|208920.9|208770.9|22
1634018690000|2021-10-12 06:04:50|208926|208776|208932.5|208782.5|208932.5|208782.5|208913.5|208763.5|28
1634018700000|2021-10-12 06:05:00|208933.7|208783.7|208930.8|208780.8|208934.7|208784.7|208930.6|208780.6|19
1634018710000|2021-10-12 06:05:10|208931.8|208781.8|208904.4|208754.4|208931.8|208781.8|208903|208753|26
1634018720000|2021-10-12 06:05:20|208906.3|208756.3|208906.2|208756.2|208909.1|208759.1|208902.8|208752.8|24
1634018730000|2021-10-12 06:05:30|208905.7|208755.7|208904.5|208754.5|208908.6|208758.6|208903.1|208753.1|29
1634018740000|2021-10-12 06:05:40|208904.1|208754.1|208907.3|208757.3|208907.7|208757.7|208902.8|208752.8|28
1634018750000|2021-10-12 06:05:50|208907|208757|208883.9|208733.9|208907.3|208757.3|208882.4|208732.4|25
1634018760000|2021-10-12 06:06:00|208883.8|208733.8|208889.4|208739.4|208889.4|208739.4|208883.8|208733.8|19
1634018770000|2021-10-12 06:06:10|208889.9|208739.9|208887.3|208737.3|208889.9|208739.9|208887.3|208737.3|21
1634018780000|2021-10-12 06:06:20|208886.1|208736.1|208888.9|208738.9|208889.4|208739.4|208885.7|208735.7|18
1634018790000|2021-10-12 06:06:30|208888.8|208738.8|208895.3|208745.3|208897.5|208747.5|208887.2|208737.2|26
1634018800000|2021-10-12 06:06:40|208895.5|208745.5|208893.8|208743.8|208897.2|208747.2|208893.6|208743.6|24
1634018810000|2021-10-12 06:06:50|208893.5|208743.5|208910.1|208760.1|208913.3|208763.3|208893.5|208743.5|25
1634018820000|2021-10-12 06:07:00|208910|208760|208915.5|208765.5|208916|208766|208909.8|208759.8|29
1634018830000|2021-10-12 06:07:10|208915.7|208765.7|208904.7|208754.7|208915.9|208765.9|208898.3|208748.3|24
1634018840000|2021-10-12 06:07:20|208901.4|208751.4|208907.6|208757.6|208909.7|208759.7|208901.4|208751.4|29
1634018850000|2021-10-12 06:07:30|208905.7|208755.7|208859.1|208709.1|208905.7|208755.7|208856|208706|34
1634018860000|2021-10-12 06:07:40|208858.7|208708.7|208859.1|208709.1|208862.2|208712.2|208857.8|208707.8|24
1634018870000|2021-10-12 06:07:50|208859.2|208709.2|208860.1|208710.1|208861.7|208711.7|208859.1|208709.1|25
1634018880000|2021-10-12 06:08:00|208860.9|208710.9|208868.6|208718.6|208868.6|208718.6|208860.5|208710.5|28
1634018890000|2021-10-12 06:08:10|208868.7|208718.7|208864.8|208714.8|208870.1|208720.1|208863.9|208713.9|21
1634018900000|2021-10-12 06:08:20|208864.4|208714.4|208865.7|208715.7|208867.9|208717.9|208864.4|208714.4|18
1634018910000|2021-10-12 06:08:30|208867.5|208717.5|208867.5|208717.5|208867.5|208717.5|208866.5|208716.5|11
1634018920000|2021-10-12 06:08:40|208867.1|208717.1|208863.6|208713.6|208867.6|208717.6|208863.4|208713.4|10
1634018930000|2021-10-12 06:08:50|208863.4|208713.4|208850.8|208700.8|208864.8|208714.8|208839.8|208689.8|25
1634018940000|2021-10-12 06:09:00|208848.4|208698.4|208852.1|208702.1|208855.3|208705.3|208848.4|208698.4|24
1634018950000|2021-10-12 06:09:10|208851.6|208701.6|208826.5|208676.5|208853.3|208703.3|208826.1|208676.1|25
1634018960000|2021-10-12 06:09:20|208833.7|208683.7|208843.4|208693.4|208843.5|208693.5|208833.7|208683.7|27
1634018970000|2021-10-12 06:09:30|208844.3|208694.3|208844.6|208694.6|208845.7|208695.7|208842.6|208692.6|15
1634018980000|2021-10-12 06:09:40|208844|208694|208841.3|208691.3|208844.8|208694.8|208840.9|208690.9|13
1634018990000|2021-10-12 06:09:50|208841.7|208691.7|208849.1|208699.1|208850.9|208700.9|208840.3|208690.3|17
1634019000000|2021-10-12 06:10:00|208848.2|208698.2|208850.3|208700.3|208853.9|208703.9|208848.2|208698.2|24
1634019010000|2021-10-12 06:10:10|208850.4|208700.4|208846.7|208696.7|208851|208701|208846.6|208696.6|18
1634019020000|2021-10-12 06:10:20|208847|208697|208841.3|208691.3|208850.4|208700.4|208837.8|208687.8|24
1634019030000|2021-10-12 06:10:30|208841.7|208691.7|208823.7|208673.7|208845.8|208695.8|208823.7|208673.7|22
1634019040000|2021-10-12 06:10:40|208823.2|208673.2|208821.8|208671.8|208825.5|208675.5|208819.8|208669.8|24
1634019050000|2021-10-12 06:10:50|208821.6|208671.6|208843.3|208693.3|208844.4|208694.4|208821.4|208671.4|19
1634019060000|2021-10-12 06:11:00|208843.8|208693.8|208844.2|208694.2|208846|208696|208826.5|208676.5|27
1634019070000|2021-10-12 06:11:10|208844|208694|208843.1|208693.1|208844.5|208694.5|208842|208692|15
1634019080000|2021-10-12 06:11:20|208842.9|208692.9|208840.7|208690.7|208852.6|208702.6|208840.7|208690.7|20
1634019090000|2021-10-12 06:11:30|208841.7|208691.7|208848.3|208698.3|208848.9|208698.9|208841|208691|27
1634019100000|2021-10-12 06:11:40|208847.9|208697.9|208848.5|208698.5|208852.5|208702.5|208847.8|208697.8|19
1634019110000|2021-10-12 06:11:50|208848.4|208698.4|208862.6|208712.6|208862.6|208712.6|208846.9|208696.9|29
1634019120000|2021-10-12 06:12:00|208858|208708|208863.3|208713.3|208867.3|208717.3|208858|208708|28
1634019130000|2021-10-12 06:12:10|208862.2|208712.2|208884.8|208734.8|208885.4|208735.4|208862.2|208712.2|22
1634019140000|2021-10-12 06:12:20|208884.6|208734.6|208884.9|208734.9|208885.4|208735.4|208884.6|208734.6|10
1634019150000|2021-10-12 06:12:30|208884.6|208734.6|208884.9|208734.9|208886.9|208736.9|208884.6|208734.6|10
1634019160000|2021-10-12 06:12:40|208885.1|208735.1|208882.8|208732.8|208885.1|208735.1|208882.6|208732.6|10
1634019170000|2021-10-12 06:12:50|208883|208733|208882.5|208732.5|208883.2|208733.2|208882|208732|9
1634019180000|2021-10-12 06:13:00|208882.9|208732.9|208840.6|208690.6|208885.3|208735.3|208839.4|208689.4|30
1634019190000|2021-10-12 06:13:10|208844.7|208694.7|208851.9|208701.9|208854.7|208704.7|208844|208694|22
1634019200000|2021-10-12 06:13:20|208852.4|208702.4|208853.2|208703.2|208855.1|208705.1|208851.7|208701.7|26
1634019210000|2021-10-12 06:13:30|208853.3|208703.3|208846.8|208696.8|208854.2|208704.2|208840.9|208690.9|25
1634019220000|2021-10-12 06:13:40|208846.3|208696.3|208846.9|208696.9|208850.6|208700.6|208846.1|208696.1|25
1634019230000|2021-10-12 06:13:50|208848.2|208698.2|208824.3|208674.3|208848.2|208698.2|208820.9|208670.9|30
1634019240000|2021-10-12 06:14:00|208823.8|208673.8|208817.1|208667.1|208827.1|208677.1|208817.1|208667.1|32
1634019250000|2021-10-12 06:14:10|208817.3|208667.3|208844.1|208694.1|208846.9|208696.9|208817.3|208667.3|25
1634019260000|2021-10-12 06:14:20|208841.1|208691.1|208848.2|208698.2|208858.9|208708.9|208841.1|208691.1|25
1634019270000|2021-10-12 06:14:30|208846.5|208696.5|208840.8|208690.8|208848.2|208698.2|208837.4|208687.4|20
1634019280000|2021-10-12 06:14:40|208839.4|208689.4|208837.9|208687.9|208842.3|208692.3|208837.9|208687.9|20
1634019290000|2021-10-12 06:14:50|208837.8|208687.8|208835.2|208685.2|208838.1|208688.1|208835.2|208685.2|15
1634019300000|2021-10-12 06:15:00|208834.3|208684.3|208840.8|208690.8|208850.5|208700.5|208834.3|208684.3|28
1634019310000|2021-10-12 06:15:10|208840.7|208690.7|208868.2|208718.2|208869|208719|208840.7|208690.7|32
1634019320000|2021-10-12 06:15:20|208864.3|208714.3|208868.9|208718.9|208877.7|208727.7|208863.9|208713.9|26
1634019330000|2021-10-12 06:15:30|208869.1|208719.1|208863.5|208713.5|208869.4|208719.4|208859.7|208709.7|30
1634019340000|2021-10-12 06:15:40|208863.2|208713.2|208868.5|208718.5|208868.5|208718.5|208862|208712|16
1634019350000|2021-10-12 06:15:50|208867.3|208717.3|208882.4|208732.4|208884.1|208734.1|208864.6|208714.6|22
1634019360000|2021-10-12 06:16:00|208885.2|208735.2|208865.2|208715.2|208885.2|208735.2|208865|208715|29
1634019370000|2021-10-12 06:16:10|208863.7|208713.7|208879.4|208729.4|208883.4|208733.4|208863.7|208713.7|29
1634019380000|2021-10-12 06:16:20|208885.8|208735.8|208902.4|208752.4|208905.1|208755.1|208883|208733|30
1634019390000|2021-10-12 06:16:30|208903.1|208753.1|208903|208753|208903.4|208753.4|208899.5|208749.5|20
1634019400000|2021-10-12 06:16:40|208905.6|208755.6|208899.7|208749.7|208909.3|208759.3|208899.7|208749.7|28
1634019410000|2021-10-12 06:16:50|208900.1|208750.1|208899.4|208749.4|208903.4|208753.4|208895.7|208745.7|25
1634019420000|2021-10-12 06:17:00|208899.3|208749.3|208900.9|208750.9|208905.2|208755.2|208899.3|208749.3|27
1634019430000|2021-10-12 06:17:10|208901.5|208751.5|208905|208755|208907.2|208757.2|208900.1|208750.1|22
1634019440000|2021-10-12 06:17:20|208905.3|208755.3|208872.8|208722.8|208905.3|208755.3|208866.1|208716.1|27
1634019450000|2021-10-12 06:17:30|208872.7|208722.7|208873.1|208723.1|208873.2|208723.2|208866|208716|20
1634019460000|2021-10-12 06:17:40|208872.7|208722.7|208877.2|208727.2|208893.6|208743.6|208871.7|208721.7|27
1634019470000|2021-10-12 06:17:50|208884.5|208734.5|208862.2|208712.2|208885.7|208735.7|208860|208710|27
1634019480000|2021-10-12 06:18:00|208860.5|208710.5|208857.5|208707.5|208863.9|208713.9|208857.2|208707.2|22
1634019490000|2021-10-12 06:18:10|208856.5|208706.5|208861.2|208711.2|208863.1|208713.1|208856.5|208706.5|22
1634019500000|2021-10-12 06:18:20|208861.5|208711.5|208855.1|208705.1|208865.1|208715.1|208854.4|208704.4|28
1634019510000|2021-10-12 06:18:30|208854.9|208704.9|208847.2|208697.2|208854.9|208704.9|208840.9|208690.9|22
1634019520000|2021-10-12 06:18:40|208847.8|208697.8|208847.9|208697.9|208850.8|208700.8|208846.5|208696.5|26
1634019530000|2021-10-12 06:18:50|208848.1|208698.1|208845.4|208695.4|208849.4|208699.4|208845.4|208695.4|17
1634019540000|2021-10-12 06:19:00|208845.2|208695.2|208846.1|208696.1|208849.4|208699.4|208841.9|208691.9|29
1634019550000|2021-10-12 06:19:10|208846|208696|208844.7|208694.7|208847.1|208697.1|208844.7|208694.7|22
1634019560000|2021-10-12 06:19:20|208844.6|208694.6|208845.2|208695.2|208847.4|208697.4|208844.6|208694.6|19
1634019570000|2021-10-12 06:19:30|208845.3|208695.3|208843.5|208693.5|208845.8|208695.8|208843.5|208693.5|14
1634019580000|2021-10-12 06:19:40|208843.3|208693.3|208841.3|208691.3|208843.7|208693.7|208840.9|208690.9|19
1634019590000|2021-10-12 06:19:50|208840.8|208690.8|208837.1|208687.1|208844.5|208694.5|208837.1|208687.1|24
1634019600000|2021-10-12 06:20:00|208836.7|208686.7|208841.9|208691.9|208842.6|208692.6|208835.4|208685.4|26
1634019610000|2021-10-12 06:20:10|208842.2|208692.2|208847.5|208697.5|208847.6|208697.6|208839.8|208689.8|26
1634019620000|2021-10-12 06:20:20|208844.7|208694.7|208844|208694|208847|208697|208842.9|208692.9|23
1634019630000|2021-10-12 06:20:30|208844.3|208694.3|208861.4|208711.4|208865.2|208715.2|208843.5|208693.5|27
1634019640000|2021-10-12 06:20:40|208857.1|208707.1|208857.8|208707.8|208863|208713|208857.1|208707.1|30
1634019650000|2021-10-12 06:20:50|208856.2|208706.2|208863.6|208713.6|208863.7|208713.7|208856.2|208706.2|28
1634019660000|2021-10-12 06:21:00|208863.4|208713.4|208866.4|208716.4|208886.7|208736.7|208860.5|208710.5|25
1634019670000|2021-10-12 06:21:10|208866.1|208716.1|208859.7|208709.7|208866.5|208716.5|208859.2|208709.2|24
1634019680000|2021-10-12 06:21:20|208859.5|208709.5|208849.7|208699.7|208859.5|208709.5|208849.7|208699.7|19
1634019690000|2021-10-12 06:21:30|208851.1|208701.1|208820.4|208670.4|208851.1|208701.1|208820.4|208670.4|27
1634019700000|2021-10-12 06:21:40|208819.3|208669.3|208817.4|208667.4|208824.7|208674.7|208817.4|208667.4|30
1634019710000|2021-10-12 06:21:50|208817.3|208667.3|208812.4|208662.4|208817.7|208667.7|208810.8|208660.8|30
1634019720000|2021-10-12 06:22:00|208813.8|208663.8|208816.9|208666.9|208818.8|208668.8|208813.4|208663.4|30
1634019730000|2021-10-12 06:22:10|208816.8|208666.8|208817.4|208667.4|208817.8|208667.8|208815.9|208665.9|23
1634019740000|2021-10-12 06:22:20|208817.5|208667.5|208815.3|208665.3|208818.6|208668.6|208814|208664|23
1634019750000|2021-10-12 06:22:30|208811.4|208661.4|208806.4|208656.4|208812.3|208662.3|208806.4|208656.4|18
1634019760000|2021-10-12 06:22:40|208806.3|208656.3|208804.7|208654.7|208808.7|208658.7|208804|208654|28
1634019770000|2021-10-12 06:22:50|208805.6|208655.6|208804.9|208654.9|208806.1|208656.1|208801.5|208651.5|19
1634019780000|2021-10-12 06:23:00|208805.2|208655.2|208810.6|208660.6|208810.6|208660.6|208804.2|208654.2|23
1634019790000|2021-10-12 06:23:10|208811.2|208661.2|208810.6|208660.6|208811.2|208661.2|208809.2|208659.2|19
1634019800000|2021-10-12 06:23:20|208810.2|208660.2|208812.5|208662.5|208814.7|208664.7|208810.2|208660.2|18
1634019810000|2021-10-12 06:23:30|208812.6|208662.6|208809.9|208659.9|208812.7|208662.7|208809.4|208659.4|20
1634019820000|2021-10-12 06:23:40|208811.4|208661.4|208812.6|208662.6|208813|208663|208811.1|208661.1|18
1634019830000|2021-10-12 06:23:50|208811.9|208661.9|208813.3|208663.3|208814.7|208664.7|208810.4|208660.4|19
1634019840000|2021-10-12 06:24:00|208814.2|208664.2|208819.7|208669.7|208819.7|208669.7|208812.9|208662.9|30
1634019850000|2021-10-12 06:24:10|208818.8|208668.8|208818.4|208668.4|208819.5|208669.5|208816.9|208666.9|17
1634019860000|2021-10-12 06:24:20|208819.8|208669.8|208808.2|208658.2|208839.9|208689.9|208808.2|208658.2|28
1634019870000|2021-10-12 06:24:30|208809.2|208659.2|208811.3|208661.3|208811.9|208661.9|208807.7|208657.7|17
1634019880000|2021-10-12 06:24:40|208811.4|208661.4|208802.4|208652.4|208811.4|208661.4|208802.1|208652.1|18
1634019890000|2021-10-12 06:24:50|208802.3|208652.3|208805.6|208655.6|208806.1|208656.1|208801.6|208651.6|18
1634019900000|2021-10-12 06:25:00|208806.6|208656.6|208809.4|208659.4|208809.4|208659.4|208806.5|208656.5|24
1634019910000|2021-10-12 06:25:10|208810.4|208660.4|208821|208671|208824.5|208674.5|208808.4|208658.4|28
1634019920000|2021-10-12 06:25:20|208821.8|208671.8|208858.1|208708.1|208858.1|208708.1|208821.8|208671.8|28
1634019930000|2021-10-12 06:25:30|208858.4|208708.4|208842.3|208692.3|208859.1|208709.1|208840.6|208690.6|30
1634019940000|2021-10-12 06:25:40|208842.6|208692.6|208850.7|208700.7|208857.1|208707.1|208840.8|208690.8|35
1634019950000|2021-10-12 06:25:50|208851.2|208701.2|208864.1|208714.1|208871.6|208721.6|208849.2|208699.2|27
1634019960000|2021-10-12 06:26:00|208871.7|208721.7|208870.9|208720.9|208872.6|208722.6|208866.8|208716.8|20
1634019970000|2021-10-12 06:26:10|208871.3|208721.3|208882.3|208732.3|208891|208741|208870.5|208720.5|28
1634019980000|2021-10-12 06:26:20|208882|208732|208929.2|208779.2|208930.9|208780.9|208882|208732|28
1634019990000|2021-10-12 06:26:30|208928.9|208778.9|208933.3|208783.3|208942.7|208792.7|208901.2|208751.2|30
1634020000000|2021-10-12 06:26:40|208933.1|208783.1|208920.5|208770.5|208934.8|208784.8|208916.3|208766.3|28
1634020010000|2021-10-12 06:26:50|208920.3|208770.3|208924.6|208774.6|208929|208779|208920.3|208770.3|26
1634020020000|2021-10-12 06:27:00|208926.5|208776.5|208926.6|208776.6|208929.4|208779.4|208922.5|208772.5|34
1634020030000|2021-10-12 06:27:10|208926.2|208776.2|208918.6|208768.6|208928.1|208778.1|208908.2|208758.2|24
1634020040000|2021-10-12 06:27:20|208917.5|208767.5|208916.1|208766.1|208919.6|208769.6|208914.1|208764.1|20
1634020050000|2021-10-12 06:27:30|208915.9|208765.9|208907.6|208757.6|208915.9|208765.9|208902.5|208752.5|22
1634020060000|2021-10-12 06:27:40|208907.7|208757.7|208899.1|208749.1|208910.1|208760.1|208897.9|208747.9|31
1634020070000|2021-10-12 06:27:50|208898.1|208748.1|208904.9|208754.9|208906.1|208756.1|208898.1|208748.1|27
1634020080000|2021-10-12 06:28:00|208906.6|208756.6|208908.5|208758.5|208914.1|208764.1|208906.6|208756.6|28
1634020090000|2021-10-12 06:28:10|208908.7|208758.7|208900.3|208750.3|208909.6|208759.6|208900.3|208750.3|31
1634020100000|2021-10-12 06:28:20|208901|208751|208904.8|208754.8|208905.1|208755.1|208898.8|208748.8|15
1634020110000|2021-10-12 06:28:30|208905.4|208755.4|208900.4|208750.4|208905.4|208755.4|208893|208743|27
1634020120000|2021-10-12 06:28:40|208899.5|208749.5|208911.9|208761.9|208911.9|208761.9|208898.7|208748.7|31
1634020130000|2021-10-12 06:28:50|208911.1|208761.1|208905.7|208755.7|208915.4|208765.4|208901.4|208751.4|31
1634020140000|2021-10-12 06:29:00|208902.2|208752.2|208905.6|208755.6|208910|208760|208902.2|208752.2|25
1634020150000|2021-10-12 06:29:10|208905.4|208755.4|208910.7|208760.7|208911.9|208761.9|208904.1|208754.1|22
1634020160000|2021-10-12 06:29:20|208911.3|208761.3|208915.5|208765.5|208916.3|208766.3|208909.2|208759.2|20
1634020170000|2021-10-12 06:29:30|208914.2|208764.2|208910.1|208760.1|208914.2|208764.2|208908.7|208758.7|22
1634020180000|2021-10-12 06:29:40|208911.9|208761.9|208912.8|208762.8|208922.3|208772.3|208910.9|208760.9|19
1634020190000|2021-10-12 06:29:50|208913.3|208763.3|208911.2|208761.2|208917|208767|208902.9|208752.9|28
1634020200000|2021-10-12 06:30:00|208909.5|208759.5|208905.1|208755.1|208912.4|208762.4|208904.6|208754.6|27
1634020210000|2021-10-12 06:30:10|208905.8|208755.8|208870.5|208720.5|208912.2|208762.2|208866|208716|28
1634020220000|2021-10-12 06:30:20|208870.8|208720.8|208890.9|208740.9|208890.9|208740.9|208868.8|208718.8|21
1634020230000|2021-10-12 06:30:30|208891.9|208741.9|208874.5|208724.5|208893.5|208743.5|208866.2|208716.2|29
1634020240000|2021-10-12 06:30:40|208874.8|208724.8|208870.7|208720.7|208877.9|208727.9|208868.9|208718.9|21
1634020250000|2021-10-12 06:30:50|208870.9|208720.9|208866|208716|208871.1|208721.1|208862.9|208712.9|21
1634020260000|2021-10-12 06:31:00|208866.2|208716.2|208870.2|208720.2|208873|208723|208865.7|208715.7|25
1634020270000|2021-10-12 06:31:10|208870.4|208720.4|208873.1|208723.1|208874.7|208724.7|208870.4|208720.4|20
1634020280000|2021-10-12 06:31:20|208873.6|208723.6|208871.1|208721.1|208874|208724|208869.5|208719.5|15
1634020290000|2021-10-12 06:31:30|208871.7|208721.7|208873|208723|208874.7|208724.7|208869.1|208719.1|27
1634020300000|2021-10-12 06:31:40|208872.8|208722.8|208870.6|208720.6|208874|208724|208868.2|208718.2|24
1634020310000|2021-10-12 06:31:50|208870.8|208720.8|208875.9|208725.9|208876.2|208726.2|208869.5|208719.5|24
1634020320000|2021-10-12 06:32:00|208876.1|208726.1|208900.1|208750.1|208904.5|208754.5|208873.2|208723.2|19
1634020330000|2021-10-12 06:32:10|208899.1|208749.1|208867.4|208717.4|208901.5|208751.5|208867.4|208717.4|24
1634020340000|2021-10-12 06:32:20|208867.6|208717.6|208861.8|208711.8|208867.6|208717.6|208854.6|208704.6|27
1634020350000|2021-10-12 06:32:30|208863.9|208713.9|208864.9|208714.9|208866.7|208716.7|208861.2|208711.2|18
1634020360000|2021-10-12 06:32:40|208865.6|208715.6|208866.1|208716.1|208866.3|208716.3|208864.6|208714.6|11
1634020370000|2021-10-12 06:32:50|208866.3|208716.3|208869.6|208719.6|208869.6|208719.6|208864|208714|16
1634020380000|2021-10-12 06:33:00|208869.1|208719.1|208869.4|208719.4|208875.8|208725.8|208865.1|208715.1|24
1634020390000|2021-10-12 06:33:10|208866.4|208716.4|208870|208720|208876.1|208726.1|208862.2|208712.2|28
1634020400000|2021-10-12 06:33:20|208870.6|208720.6|208864.7|208714.7|208871.8|208721.8|208862|208712|29
1634020410000|2021-10-12 06:33:30|208861.9|208711.9|208862.5|208712.5|208864.6|208714.6|208861.9|208711.9|17
1634020420000|2021-10-12 06:33:40|208863.3|208713.3|208832.5|208682.5|208863.3|208713.3|208832.5|208682.5|17
1634020430000|2021-10-12 06:33:50|208834.3|208684.3|208835.9|208685.9|208839.8|208689.8|208833.2|208683.2|12
1634020440000|2021-10-12 06:34:00|208836.4|208686.4|208839.1|208689.1|208839.4|208689.4|208835.4|208685.4|9
1634020450000|2021-10-12 06:34:10|208838.9|208688.9|208834.8|208684.8|208838.9|208688.9|208829.3|208679.3|13
1634020460000|2021-10-12 06:34:20|208835.1|208685.1|208868.2|208718.2|208869.2|208719.2|208835.1|208685.1|25
1634020470000|2021-10-12 06:34:30|208868.6|208718.6|208865.2|208715.2|208868.6|208718.6|208863.2|208713.2|14
1634020480000|2021-10-12 06:34:40|208866.5|208716.5|208870.2|208720.2|208872.9|208722.9|208864|208714|18
1634020490000|2021-10-12 06:34:50|208867.3|208717.3|208872.8|208722.8|208873.9|208723.9|208864.7|208714.7|15
1634020500000|2021-10-12 06:35:00|208873.6|208723.6|208868.3|208718.3|208873.6|208723.6|208867.8|208717.8|24
1634020510000|2021-10-12 06:35:10|208868.8|208718.8|208869.4|208719.4|208871.4|208721.4|208868.5|208718.5|25
1634020520000|2021-10-12 06:35:20|208869.1|208719.1|208870.3|208720.3|208872|208722|208868.6|208718.6|18
1634020530000|2021-10-12 06:35:30|208870.1|208720.1|208868.9|208718.9|208870.1|208720.1|208867.1|208717.1|16
1634020540000|2021-10-12 06:35:40|208868.7|208718.7|208870.7|208720.7|208873|208723|208868.7|208718.7|13
1634020550000|2021-10-12 06:35:50|208872|208722|208900|208750|208900.9|208750.9|208868.5|208718.5|19
1634020560000|2021-10-12 06:36:00|208898.4|208748.4|208867.9|208717.9|208900.3|208750.3|208860.3|208710.3|24
1634020570000|2021-10-12 06:36:10|208868.5|208718.5|208870.9|208720.9|208873.6|208723.6|208866|208716|20
1634020580000|2021-10-12 06:36:20|208870.2|208720.2|208869.5|208719.5|208870.9|208720.9|208868.1|208718.1|22
1634020590000|2021-10-12 06:36:30|208869.3|208719.3|208861.6|208711.6|208869.3|208719.3|208859|208709|30
1634020600000|2021-10-12 06:36:40|208861.2|208711.2|208864.5|208714.5|208869.4|208719.4|208858.6|208708.6|27
1634020610000|2021-10-12 06:36:50|208864.2|208714.2|208863.5|208713.5|208873|208723|208861.4|208711.4|26
1634020620000|2021-10-12 06:37:00|208861.7|208711.7|208862.2|208712.2|208867.6|208717.6|208861.7|208711.7|28
1634020630000|2021-10-12 06:37:10|208862.4|208712.4|208863.4|208713.4|208865.1|208715.1|208862|208712|30
1634020640000|2021-10-12 06:37:20|208863.8|208713.8|208862.7|208712.7|208869.6|208719.6|208862.7|208712.7|25
1634020650000|2021-10-12 06:37:30|208863.1|208713.1|208858.5|208708.5|208864.7|208714.7|208856.6|208706.6|15
1634020660000|2021-10-12 06:37:40|208858.7|208708.7|208867.5|208717.5|208867.5|208717.5|208858.1|208708.1|22
1634020670000|2021-10-12 06:37:50|208866.9|208716.9|208877.3|208727.3|208877.3|208727.3|208866.8|208716.8|16
1634020680000|2021-10-12 06:38:00|208873.4|208723.4|208877.7|208727.7|208878.6|208728.6|208871|208721|24
1634020690000|2021-10-12 06:38:10|208878.3|208728.3|208887.6|208737.6|208887.7|208737.7|208876.2|208726.2|17
1634020700000|2021-10-12 06:38:20|208890.3|208740.3|208861.3|208711.3|208890.3|208740.3|208857.7|208707.7|29
1634020710000|2021-10-12 06:38:30|208860.4|208710.4|208858.5|208708.5|208873|208723|208856.1|208706.1|28
1634020720000|2021-10-12 06:38:40|208865.8|208715.8|208864|208714|208868.2|208718.2|208854.2|208704.2|31
1634020730000|2021-10-12 06:38:50|208864.4|208714.4|208883.8|208733.8|208883.8|208733.8|208861.3|208711.3|28
1634020740000|2021-10-12 06:39:00|208883|208733|208886.5|208736.5|208889.2|208739.2|208882.8|208732.8|23
1634020750000|2021-10-12 06:39:10|208888.2|208738.2|208899.1|208749.1|208901.7|208751.7|208888.2|208738.2|26
1634020760000|2021-10-12 06:39:20|208898.7|208748.7|208904.6|208754.6|208905|208755|208896|208746|21
1634020770000|2021-10-12 06:39:30|208903.7|208753.7|208919.4|208769.4|208921.4|208771.4|208903.7|208753.7|21
1634020780000|2021-10-12 06:39:40|208917.8|208767.8|208914.4|208764.4|208918.9|208768.9|208913.9|208763.9|11
1634020790000|2021-10-12 06:39:50|208914.3|208764.3|208895.4|208745.4|208914.3|208764.3|208895.4|208745.4|20
1634020800000|2021-10-12 06:40:00|208896.1|208746.1|208882|208732|208896.1|208746.1|208878.8|208728.8|31
1634020810000|2021-10-12 06:40:10|208882.6|208732.6|208882.4|208732.4|208888.6|208738.6|208875.9|208725.9|20
1634020820000|2021-10-12 06:40:20|208884.9|208734.9|208881.2|208731.2|208885.9|208735.9|208879.1|208729.1|26
1634020830000|2021-10-12 06:40:30|208881.6|208731.6|208880.6|208730.6|208882.1|208732.1|208880.6|208730.6|11
1634020840000|2021-10-12 06:40:40|208882.1|208732.1|208870|208720|208883.9|208733.9|208843.3|208693.3|27
1634020850000|2021-10-12 06:40:50|208866.8|208716.8|208869.9|208719.9|208872.7|208722.7|208861.5|208711.5|27
1634020860000|2021-10-12 06:41:00|208868.7|208718.7|208861.1|208711.1|208868.8|208718.8|208861|208711|30
1634020870000|2021-10-12 06:41:10|208861.6|208711.6|208863.7|208713.7|208866.7|208716.7|208860.6|208710.6|29
1634020880000|2021-10-12 06:41:20|208863.9|208713.9|208860.6|208710.6|208864.7|208714.7|208860.6|208710.6|18
1634020890000|2021-10-12 06:41:30|208862.9|208712.9|208852.5|208702.5|208862.9|208712.9|208850.2|208700.2|23
1634020900000|2021-10-12 06:41:40|208851.5|208701.5|208833.6|208683.6|208852.6|208702.6|208833.6|208683.6|14
1634020910000|2021-10-12 06:41:50|208836.3|208686.3|208843.8|208693.8|208844.2|208694.2|208834.9|208684.9|18
1634020920000|2021-10-12 06:42:00|208843.1|208693.1|208843.6|208693.6|208844.5|208694.5|208842.2|208692.2|12
1634020930000|2021-10-12 06:42:10|208843.7|208693.7|208844.2|208694.2|208844.6|208694.6|208842|208692|13
1634020940000|2021-10-12 06:42:20|208843.9|208693.9|208846.5|208696.5|208846.8|208696.8|208843.6|208693.6|15
1634020950000|2021-10-12 06:42:30|208846.6|208696.6|208839.8|208689.8|208846.6|208696.6|208839.5|208689.5|18
1634020960000|2021-10-12 06:42:40|208839.7|208689.7|208808.6|208658.6|208839.9|208689.9|208806.4|208656.4|14
1634020970000|2021-10-12 06:42:50|208809.3|208659.3|208815.1|208665.1|208818.3|208668.3|208807.3|208657.3|24
1634020980000|2021-10-12 06:43:00|208809.8|208659.8|208821.8|208671.8|208825.9|208675.9|208808.6|208658.6|27
1634020990000|2021-10-12 06:43:10|208821.7|208671.7|208822.8|208672.8|208823.2|208673.2|208816.3|208666.3|22
1634021000000|2021-10-12 06:43:20|208825.2|208675.2|208819.1|208669.1|208825.2|208675.2|208817.3|208667.3|17
1634021010000|2021-10-12 06:43:30|208818.2|208668.2|208822.7|208672.7|208822.7|208672.7|208817.5|208667.5|18
1634021020000|2021-10-12 06:43:40|208822.1|208672.1|208824.7|208674.7|208827.6|208677.6|208816.6|208666.6|22
1634021030000|2021-10-12 06:43:50|208824.8|208674.8|208825.2|208675.2|208829.2|208679.2|208824.8|208674.8|12
1634021040000|2021-10-12 06:44:00|208827|208677|208828.2|208678.2|208829.5|208679.5|208825.7|208675.7|17
1634021050000|2021-10-12 06:44:10|208828.8|208678.8|208823.6|208673.6|208828.8|208678.8|208822.1|208672.1|9
1634021060000|2021-10-12 06:44:20|208836.7|208686.7|208838.9|208688.9|208842.3|208692.3|208836.7|208686.7|18
1634021070000|2021-10-12 06:44:30|208839.7|208689.7|208838.4|208688.4|208841.6|208691.6|208836.8|208686.8|20
1634021080000|2021-10-12 06:44:40|208837.8|208687.8|208840.9|208690.9|208842.5|208692.5|208837.8|208687.8|11
1634021090000|2021-10-12 06:44:50|208840.3|208690.3|208837|208687|208842.1|208692.1|208836.6|208686.6|10
1634021100000|2021-10-12 06:45:00|208837.3|208687.3|208837.4|208687.4|208837.9|208687.9|208835.6|208685.6|19
1634021110000|2021-10-12 06:45:10|208841.5|208691.5|208848.8|208698.8|208852.6|208702.6|208841.1|208691.1|24
1634021120000|2021-10-12 06:45:20|208852.9|208702.9|208853.6|208703.6|208854.2|208704.2|208852.1|208702.1|18
1634021130000|2021-10-12 06:45:30|208853.9|208703.9|208855|208705|208857.2|208707.2|208853.5|208703.5|21
1634021140000|2021-10-12 06:45:40|208854.9|208704.9|208836.5|208686.5|208856.1|208706.1|208836.1|208686.1|29
1634021150000|2021-10-12 06:45:50|208837.8|208687.8|208839.2|208689.2|208843.7|208693.7|208835.3|208685.3|20
1634021160000|2021-10-12 06:46:00|208840.3|208690.3|208838.3|208688.3|208840.7|208690.7|208838.3|208688.3|14
1634021170000|2021-10-12 06:46:10|208837.6|208687.6|208835.3|208685.3|208840.7|208690.7|208835.3|208685.3|18
1634021180000|2021-10-12 06:46:20|208835.5|208685.5|208838|208688|208838.4|208688.4|208835.5|208685.5|13
1634021190000|2021-10-12 06:46:30|208837.7|208687.7|208840.6|208690.6|208843|208693|208837.7|208687.7|13
1634021200000|2021-10-12 06:46:40|208841|208691|208840.7|208690.7|208841.3|208691.3|208840.2|208690.2|12
1634021210000|2021-10-12 06:46:50|208839.1|208689.1|208835.5|208685.5|208840.9|208690.9|208835.5|208685.5|15
1634021220000|2021-10-12 06:47:00|208835.8|208685.8|208838.7|208688.7|208838.7|208688.7|208835.8|208685.8|6
1634021230000|2021-10-12 06:47:10|208838.9|208688.9|208842.1|208692.1|208850.1|208700.1|208838.8|208688.8|14
1634021240000|2021-10-12 06:47:20|208842|208692|208851.6|208701.6|208852.5|208702.5|208842|208692|19
1634021250000|2021-10-12 06:47:30|208851.7|208701.7|208846.5|208696.5|208852|208702|208839.9|208689.9|23
1634021260000|2021-10-12 06:47:40|208847.6|208697.6|208846.8|208696.8|208848.2|208698.2|208844.8|208694.8|22
1634021270000|2021-10-12 06:47:50|208847.6|208697.6|208852.8|208702.8|208853.7|208703.7|208845.6|208695.6|30
1634021280000|2021-10-12 06:48:00|208853.1|208703.1|208852.7|208702.7|208853.7|208703.7|208850.8|208700.8|20
1634021290000|2021-10-12 06:48:10|208853.3|208703.3|208854.8|208704.8|208856.9|208706.9|208853.3|208703.3|23
1634021300000|2021-10-12 06:48:20|208855.2|208705.2|208853.5|208703.5|208855.2|208705.2|208853.1|208703.1|9
1634021310000|2021-10-12 06:48:30|208853|208703|208879.3|208729.3|208879.4|208729.4|208852.7|208702.7|18
1634021320000|2021-10-12 06:48:40|208879.4|208729.4|208874.4|208724.4|208879.4|208729.4|208872.9|208722.9|18
1634021330000|2021-10-12 06:48:50|208873.7|208723.7|208873.7|208723.7|208874|208724|208873.2|208723.2|11
1634021340000|2021-10-12 06:49:00|208873.3|208723.3|208898.4|208748.4|208898.4|208748.4|208872.9|208722.9|13
1634021350000|2021-10-12 06:49:10|208897.5|208747.5|208903.4|208753.4|208903.4|208753.4|208896.2|208746.2|26
1634021360000|2021-10-12 06:49:20|208903.2|208753.2|208908.7|208758.7|208908.7|208758.7|208899.6|208749.6|26
1634021370000|2021-10-12 06:49:30|208907.1|208757.1|208902.4|208752.4|208909.1|208759.1|208902.4|208752.4|25
1634021380000|2021-10-12 06:49:40|208907.3|208757.3|208908|208758|208908.9|208758.9|208906.4|208756.4|23
1634021390000|2021-10-12 06:49:50|208907.8|208757.8|208901.1|208751.1|208908.9|208758.9|208899.6|208749.6|26
1634021400000|2021-10-12 06:50:00|208899.5|208749.5|208897.1|208747.1|208899.5|208749.5|208893.9|208743.9|26
1634021410000|2021-10-12 06:50:10|208897.5|208747.5|208895|208745|208897.5|208747.5|208895|208745|21
1634021420000|2021-10-12 06:50:20|208895.3|208745.3|208880.4|208730.4|208895.5|208745.5|208878.7|208728.7|26
1634021430000|2021-10-12 06:50:30|208881|208731|208880.4|208730.4|208881.2|208731.2|208879.1|208729.1|20
1634021440000|2021-10-12 06:50:40|208880.3|208730.3|208881.6|208731.6|208882.3|208732.3|208880.3|208730.3|10
1634021450000|2021-10-12 06:50:50|208881.4|208731.4|208880.5|208730.5|208881.8|208731.8|208880.5|208730.5|12
1634021460000|2021-10-12 06:51:00|208880|208730|208857.1|208707.1|208880.3|208730.3|208856.6|208706.6|21
1634021470000|2021-10-12 06:51:10|208858.4|208708.4|208850.4|208700.4|208859.6|208709.6|208849.4|208699.4|31
1634021480000|2021-10-12 06:51:20|208850.8|208700.8|208849.2|208699.2|208850.8|208700.8|208849|208699|16
1634021490000|2021-10-12 06:51:30|208849.4|208699.4|208841.7|208691.7|208849.8|208699.8|208841.7|208691.7|16
1634021500000|2021-10-12 06:51:40|208842.2|208692.2|208839.9|208689.9|208842.2|208692.2|208839.4|208689.4|15
1634021510000|2021-10-12 06:51:50|208839.7|208689.7|208840.9|208690.9|208841.4|208691.4|208839.7|208689.7|7
1634021520000|2021-10-12 06:52:00|208847.3|208697.3|208853.9|208703.9|208855.3|208705.3|208843.1|208693.1|27
1634021530000|2021-10-12 06:52:10|208854.2|208704.2|208854|208704|208855.9|208705.9|208850.5|208700.5|24
1634021540000|2021-10-12 06:52:20|208855|208705|208858.9|208708.9|208859.7|208709.7|208853.2|208703.2|25
1634021550000|2021-10-12 06:52:30|208858|208708|208857.8|208707.8|208858.4|208708.4|208857.3|208707.3|13
1634021560000|2021-10-12 06:52:40|208858.8|208708.8|208854|208704|208859.4|208709.4|208849.8|208699.8|16
1634021570000|2021-10-12 06:52:50|208855.1|208705.1|208851.6|208701.6|208855.3|208705.3|208851.2|208701.2|14
1634021580000|2021-10-12 06:53:00|208851.9|208701.9|208856.9|208706.9|208859.2|208709.2|208851.6|208701.6|20
1634021590000|2021-10-12 06:53:10|208857.4|208707.4|208858.1|208708.1|208861.4|208711.4|208855.7|208705.7|30
1634021600000|2021-10-12 06:53:20|208857.9|208707.9|208857.8|208707.8|208860|208710|208855.9|208705.9|32
1634021610000|2021-10-12 06:53:30|208857.9|208707.9|208857.1|208707.1|208859.4|208709.4|208856.7|208706.7|24
1634021620000|2021-10-12 06:53:40|208857.4|208707.4|208850.4|208700.4|208857.4|208707.4|208849.5|208699.5|25
1634021630000|2021-10-12 06:53:50|208849.6|208699.6|208870.8|208720.8|208870.8|208720.8|208849.6|208699.6|25
1634021640000|2021-10-12 06:54:00|208870.9|208720.9|208869.7|208719.7|208872|208722|208868.4|208718.4|17
1634021650000|2021-10-12 06:54:10|208869.8|208719.8|208869.5|208719.5|208870.8|208720.8|208867.7|208717.7|19
1634021660000|2021-10-12 06:54:20|208869.4|208719.4|208871.7|208721.7|208871.7|208721.7|208869.1|208719.1|7
1634021670000|2021-10-12 06:54:30|208871.5|208721.5|208870|208720|208872|208722|208867.9|208717.9|11
1634021680000|2021-10-12 06:54:40|208869.8|208719.8|208868.7|208718.7|208870.2|208720.2|208868.7|208718.7|13
1634021690000|2021-10-12 06:54:50|208869.1|208719.1|208878.5|208728.5|208879.4|208729.4|208867.4|208717.4|26
1634021700000|2021-10-12 06:55:00|208878.7|208728.7|208862.5|208712.5|208878.9|208728.9|208859.4|208709.4|31
1634021710000|2021-10-12 06:55:10|208862.1|208712.1|208860.9|208710.9|208863.3|208713.3|208860.2|208710.2|27
1634021720000|2021-10-12 06:55:20|208861|208711|208876.5|208726.5|208883.2|208733.2|208860.9|208710.9|32
1634021730000|2021-10-12 06:55:30|208876.7|208726.7|208879|208729|208879.2|208729.2|208876.7|208726.7|24
1634021740000|2021-10-12 06:55:40|208878.6|208728.6|208878.9|208728.9|208879.3|208729.3|208876.3|208726.3|14
1634021750000|2021-10-12 06:55:50|208879.7|208729.7|208876.4|208726.4|208879.7|208729.7|208876.4|208726.4|15
1634021760000|2021-10-12 06:56:00|208876.5|208726.5|208879.7|208729.7|208880.8|208730.8|208876.5|208726.5|21
1634021770000|2021-10-12 06:56:10|208879.8|208729.8|208902.1|208752.1|208903.2|208753.2|208879.8|208729.8|20
1634021780000|2021-10-12 06:56:20|208902|208752|208904.9|208754.9|208905.1|208755.1|208901.8|208751.8|16
1634021790000|2021-10-12 06:56:30|208904.8|208754.8|208896.5|208746.5|208904.8|208754.8|208896.5|208746.5|20
1634021800000|2021-10-12 06:56:40|208897.8|208747.8|208903.9|208753.9|208903.9|208753.9|208897.8|208747.8|25
1634021810000|2021-10-12 06:56:50|208904|208754|208903.1|208753.1|208904.8|208754.8|208899.5|208749.5|17
1634021820000|2021-10-12 06:57:00|208903.6|208753.6|208905.7|208755.7|208907.7|208757.7|208902.6|208752.6|18
1634021830000|2021-10-12 06:57:10|208905.8|208755.8|208907.7|208757.7|208908.1|208758.1|208904.5|208754.5|11
1634021840000|2021-10-12 06:57:20|208907.9|208757.9|208906.3|208756.3|208908.9|208758.9|208906.3|208756.3|21
1634021850000|2021-10-12 06:57:30|208906.6|208756.6|208899.9|208749.9|208906.6|208756.6|208897|208747|25
1634021860000|2021-10-12 06:57:40|208899|208749|208899.7|208749.7|208902|208752|208897|208747|25
1634021870000|2021-10-12 06:57:50|208900|208750|208901|208751|208904.1|208754.1|208900|208750|23
1634021880000|2021-10-12 06:58:00|208900.5|208750.5|208892.2|208742.2|208902.7|208752.7|208890.9|208740.9|29
1634021890000|2021-10-12 06:58:10|208891.3|208741.3|208892.6|208742.6|208897.1|208747.1|208890|208740|23
1634021900000|2021-10-12 06:58:20|208892.7|208742.7|208888.5|208738.5|208893.6|208743.6|208887.9|208737.9|15
1634021910000|2021-10-12 06:58:30|208888.3|208738.3|208887.5|208737.5|208889.6|208739.6|208885.1|208735.1|15
1634021920000|2021-10-12 06:58:40|208887.1|208737.1|208890.1|208740.1|208891.2|208741.2|208886.3|208736.3|14
1634021930000|2021-10-12 06:58:50|208889.6|208739.6|208890.2|208740.2|208890.2|208740.2|208888.4|208738.4|12
1634021940000|2021-10-12 06:59:00|208890.4|208740.4|208891.1|208741.1|208893.2|208743.2|208889.5|208739.5|19
1634021950000|2021-10-12 06:59:10|208890.7|208740.7|208902.8|208752.8|208903.3|208753.3|208888.8|208738.8|29
1634021960000|2021-10-12 06:59:20|208902.2|208752.2|208905.1|208755.1|208905.1|208755.1|208895.6|208745.6|31
1634021970000|2021-10-12 06:59:30|208904.5|208754.5|208904|208754|208905.4|208755.4|208903.7|208753.7|12
1634021980000|2021-10-12 06:59:40|208904.1|208754.1|208889.1|208739.1|208904.1|208754.1|208886.7|208736.7|28
1634021990000|2021-10-12 06:59:50|208888.5|208738.5|208865.5|208715.5|208888.7|208738.7|208846.5|208696.5|30
1634022000000|2021-10-12 07:00:00|208865.3|208715.3|208863.6|208713.6|208865.3|208715.3|208854.4|208704.4|40
1634022010000|2021-10-12 07:00:10|208863.9|208713.9|208890.6|208740.6|208891.3|208741.3|208862.3|208712.3|34
1634022020000|2021-10-12 07:00:20|208890.3|208740.3|208884.5|208734.5|208891.7|208741.7|208880.6|208730.6|24
1634022030000|2021-10-12 07:00:30|208887.1|208737.1|208899.5|208749.5|208901.9|208751.9|208883.8|208733.8|30
1634022040000|2021-10-12 07:00:40|208899.7|208749.7|208877.9|208727.9|208902.1|208752.1|208875|208725|34
1634022050000|2021-10-12 07:00:50|208876.3|208726.3|208870.3|208720.3|208885.4|208735.4|208868.9|208718.9|27
1634022060000|2021-10-12 07:01:00|208870.2|208720.2|208898.1|208748.1|208902|208752|208868.5|208718.5|31
1634022070000|2021-10-12 07:01:10|208897.9|208747.9|208893.9|208743.9|208903.4|208753.4|208891.2|208741.2|33
1634022080000|2021-10-12 07:01:20|208893.7|208743.7|208890.4|208740.4|208895.3|208745.3|208886.2|208736.2|26
1634022090000|2021-10-12 07:01:30|208890.1|208740.1|208894|208744|208895.3|208745.3|208870.3|208720.3|33
1634022100000|2021-10-12 07:01:40|208893|208743|208896.9|208746.9|208900|208750|208893|208743|30
1634022110000|2021-10-12 07:01:50|208896.3|208746.3|208897.6|208747.6|208899.3|208749.3|208895.1|208745.1|25
1634022120000|2021-10-12 07:02:00|208898.1|208748.1|208905.3|208755.3|208905.5|208755.5|208898.1|208748.1|25
1634022130000|2021-10-12 07:02:10|208905.6|208755.6|208952.1|208802.1|208952.4|208802.4|208904.6|208754.6|32
1634022140000|2021-10-12 07:02:20|208951.4|208801.4|208951.5|208801.5|208956.7|208806.7|208950.9|208800.9|25
1634022150000|2021-10-12 07:02:30|208950.4|208800.4|208964.2|208814.2|208968.6|208818.6|208949.5|208799.5|22
1634022160000|2021-10-12 07:02:40|208963.8|208813.8|208982.4|208832.4|208982.4|208832.4|208963.5|208813.5|30
1634022170000|2021-10-12 07:02:50|208983.3|208833.3|208987|208837|209007|208857|208983.3|208833.3|37
1634022180000|2021-10-12 07:03:00|208988.8|208838.8|208988.6|208838.6|208990.8|208840.8|208986.9|208836.9|35
1634022190000|2021-10-12 07:03:10|208990|208840|208990.6|208840.6|208992.1|208842.1|208964.1|208814.1|31
1634022200000|2021-10-12 07:03:20|208987.2|208837.2|208993.4|208843.4|208998.3|208848.3|208987.2|208837.2|27
1634022210000|2021-10-12 07:03:30|208994.7|208844.7|209025.5|208875.5|209025.5|208875.5|208994.7|208844.7|34
1634022220000|2021-10-12 07:03:40|209025.3|208875.3|209025.9|208875.9|209029.3|208879.3|209024.1|208874.1|26
1634022230000|2021-10-12 07:03:50|209026.3|208876.3|209025.2|208875.2|209029.3|208879.3|209025.1|208875.1|22
1634022240000|2021-10-12 07:04:00|209025.5|208875.5|209026|208876|209028.6|208878.6|209025.5|208875.5|23
1634022250000|2021-10-12 07:04:10|209025.5|208875.5|209015.7|208865.7|209025.7|208875.7|209005.9|208855.9|29
1634022260000|2021-10-12 07:04:20|209015.6|208865.6|209009.7|208859.7|209016.3|208866.3|209009.1|208859.1|31
1634022270000|2021-10-12 07:04:30|209006.8|208856.8|209008.8|208858.8|209010.3|208860.3|209000.7|208850.7|30
1634022280000|2021-10-12 07:04:40|209011.9|208861.9|209009.9|208859.9|209014.1|208864.1|209008.3|208858.3|30
1634022290000|2021-10-12 07:04:50|209009.2|208859.2|209005.7|208855.7|209009.2|208859.2|209004.1|208854.1|13
1634022300000|2021-10-12 07:05:00|209005.3|208855.3|209001.9|208851.9|209006.2|208856.2|208999|208849|28
1634022310000|2021-10-12 07:05:10|209003.1|208853.1|209008.9|208858.9|209009|208859|209000.2|208850.2|27
1634022320000|2021-10-12 07:05:20|209007.2|208857.2|209018.3|208868.3|209022.7|208872.7|209007.2|208857.2|31
1634022330000|2021-10-12 07:05:30|209019.4|208869.4|209021.3|208871.3|209025.5|208875.5|209018.5|208868.5|32
1634022340000|2021-10-12 07:05:40|209020.6|208870.6|209012.2|208862.2|209020.9|208870.9|209011.8|208861.8|36
1634022350000|2021-10-12 07:05:50|209012.6|208862.6|208998.3|208848.3|209019.9|208869.9|208997.3|208847.3|30
1634022360000|2021-10-12 07:06:00|208999|208849|208997.6|208847.6|209000.3|208850.3|208985|208835|30
1634022370000|2021-10-12 07:06:10|208997.8|208847.8|209018.5|208868.5|209022.2|208872.2|208992.8|208842.8|29
1634022380000|2021-10-12 07:06:20|209019.7|208869.7|209025.7|208875.7|209026.5|208876.5|209018|208868|31
1634022390000|2021-10-12 07:06:30|209024.9|208874.9|209025.3|208875.3|209027.7|208877.7|209023.3|208873.3|26
1634022400000|2021-10-12 07:06:40|209025|208875|209027.5|208877.5|209030|208880|208997.2|208847.2|33
1634022410000|2021-10-12 07:06:50|209031.7|208881.7|209046|208896|209049.1|208899.1|209031.7|208881.7|29
1634022420000|2021-10-12 07:07:00|209046.4|208896.4|209046.8|208896.8|209056.4|208906.4|209043.5|208893.5|28
1634022430000|2021-10-12 07:07:10|209045.6|208895.6|209040.5|208890.5|209048.9|208898.9|209040.5|208890.5|28
1634022440000|2021-10-12 07:07:20|209038.7|208888.7|209036.4|208886.4|209042.5|208892.5|209036.4|208886.4|26
1634022450000|2021-10-12 07:07:30|209038.7|208888.7|209044.2|208894.2|209046.6|208896.6|209037.9|208887.9|24
1634022460000|2021-10-12 07:07:40|209043.9|208893.9|209042.9|208892.9|209044.7|208894.7|209037.8|208887.8|26
1634022470000|2021-10-12 07:07:50|209041.9|208891.9|209041.1|208891.1|209042.6|208892.6|209037.5|208887.5|29
1634022480000|2021-10-12 07:08:00|209040.4|208890.4|209039|208889|209043.8|208893.8|209038.9|208888.9|24
1634022490000|2021-10-12 07:08:10|209037.7|208887.7|209041.1|208891.1|209042.8|208892.8|209037.7|208887.7|26
1634022500000|2021-10-12 07:08:20|209041.4|208891.4|209032|208882|209042.2|208892.2|209029.1|208879.1|32
1634022510000|2021-10-12 07:08:30|209035|208885|209008.3|208858.3|209035.5|208885.5|209002.6|208852.6|29
1634022520000|2021-10-12 07:08:40|209008.1|208858.1|209022|208872|209022|208872|209007.1|208857.1|23
1634022530000|2021-10-12 07:08:50|209022.4|208872.4|209024.8|208874.8|209026.6|208876.6|209016.8|208866.8|22
1634022540000|2021-10-12 07:09:00|209027.7|208877.7|209039.4|208889.4|209040.7|208890.7|209026.9|208876.9|34
1634022550000|2021-10-12 07:09:10|209036.8|208886.8|209082.2|208932.2|209082.2|208932.2|209036.7|208886.7|32
1634022560000|2021-10-12 07:09:20|209080.1|208930.1|209055.6|208905.6|209081|208931|209053.1|208903.1|31
1634022570000|2021-10-12 07:09:30|209066.4|208916.4|209086.6|208936.6|209088.5|208938.5|209062.6|208912.6|30
1634022580000|2021-10-12 07:09:40|209086.7|208936.7|209093.8|208943.8|209095.2|208945.2|209068.6|208918.6|30
1634022590000|2021-10-12 07:09:50|209093.4|208943.4|209069.8|208919.8|209093.4|208943.4|209068.3|208918.3|26
1634022600000|2021-10-12 07:10:00|209067.9|208917.9|209075.7|208925.7|209083.5|208933.5|209064|208914|26
1634022610000|2021-10-12 07:10:10|209078.4|208928.4|209080.9|208930.9|209082.3|208932.3|209075|208925|21
1634022620000|2021-10-12 07:10:20|209082.5|208932.5|209086.2|208936.2|209086.7|208936.7|209082.5|208932.5|22
1634022630000|2021-10-12 07:10:30|209085.4|208935.4|209079.2|208929.2|209086.8|208936.8|209079.2|208929.2|26
1634022640000|2021-10-12 07:10:40|209080.1|208930.1|209078.8|208928.8|209080.1|208930.1|209053.4|208903.4|26
1634022650000|2021-10-12 07:10:50|209079.2|208929.2|209075.6|208925.6|209079.2|208929.2|209062.5|208912.5|30
1634022660000|2021-10-12 07:11:00|209075.9|208925.9|209071.7|208921.7|209079.8|208929.8|209070|208920|32
1634022670000|2021-10-12 07:11:10|209068|208918|209060.6|208910.6|209075.1|208925.1|209060.3|208910.3|29
1634022680000|2021-10-12 07:11:20|209054.6|208904.6|209060.5|208910.5|209060.5|208910.5|209051|208901|19
1634022690000|2021-10-12 07:11:30|209060.7|208910.7|209078.2|208928.2|209080.4|208930.4|209060.7|208910.7|24
1634022700000|2021-10-12 07:11:40|209075.4|208925.4|209061.1|208911.1|209077.9|208927.9|209056|208906|20
1634022710000|2021-10-12 07:11:50|209056.8|208906.8|209043.4|208893.4|209062.4|208912.4|209034.3|208884.3|31
1634022720000|2021-10-12 07:12:00|209042.2|208892.2|209043.2|208893.2|209048.1|208898.1|209011.8|208861.8|33
1634022730000|2021-10-12 07:12:10|209043.3|208893.3|209049.6|208899.6|209054.2|208904.2|209038.3|208888.3|30
1634022740000|2021-10-12 07:12:20|209049.9|208899.9|209051|208901|209051.9|208901.9|209043.3|208893.3|31
1634022750000|2021-10-12 07:12:30|209051.2|208901.2|209095.2|208945.2|209096.1|208946.1|209044.7|208894.7|33
1634022760000|2021-10-12 07:12:40|209100.7|208950.7|209096.8|208946.8|209100.7|208950.7|209093|208943|25
1634022770000|2021-10-12 07:12:50|209093.4|208943.4|209106.9|208956.9|209112.3|208962.3|209093.4|208943.4|25
1634022780000|2021-10-12 07:13:00|209106.8|208956.8|209096.3|208946.3|209106.8|208956.8|209096|208946|28
1634022790000|2021-10-12 07:13:10|209096|208946|209094.6|208944.6|209098.7|208948.7|209089.9|208939.9|29
1634022800000|2021-10-12 07:13:20|209095.6|208945.6|209089.4|208939.4|209096.5|208946.5|209088.7|208938.7|27
1634022810000|2021-10-12 07:13:30|209089.7|208939.7|209090.7|208940.7|209092.9|208942.9|209089.4|208939.4|19
1634022820000|2021-10-12 07:13:40|209093|208943|209091.7|208941.7|209093.7|208943.7|209091.6|208941.6|17
1634022830000|2021-10-12 07:13:50|209091.4|208941.4|209090.8|208940.8|209091.8|208941.8|209087.5|208937.5|18
1634022840000|2021-10-12 07:14:00|209092.2|208942.2|209099.7|208949.7|209101.7|208951.7|209087.8|208937.8|29
1634022850000|2021-10-12 07:14:10|209097.6|208947.6|209092.7|208942.7|209099.5|208949.5|209088.7|208938.7|29
1634022860000|2021-10-12 07:14:20|209095.3|208945.3|209089.8|208939.8|209095.3|208945.3|209087.1|208937.1|21
1634022870000|2021-10-12 07:14:30|209079.3|208929.3|209052|208902|209082.6|208932.6|209036.4|208886.4|34
1634022880000|2021-10-12 07:14:40|209055.7|208905.7|209049.3|208899.3|209055.7|208905.7|209046.8|208896.8|28
1634022890000|2021-10-12 07:14:50|209048.3|208898.3|209046.6|208896.6|209050.1|208900.1|209046.2|208896.2|24
1634022900000|2021-10-12 07:15:00|209030.9|208880.9|209021.6|208871.6|209033.4|208883.4|209021.6|208871.6|31
1634022910000|2021-10-12 07:15:10|209021.4|208871.4|209052.7|208902.7|209052.7|208902.7|209021.4|208871.4|35
1634022920000|2021-10-12 07:15:20|209053.8|208903.8|209045.6|208895.6|209058.5|208908.5|209038.8|208888.8|37
1634022930000|2021-10-12 07:15:30|209044.7|208894.7|209048.1|208898.1|209048.1|208898.1|209040.4|208890.4|33
1634022940000|2021-10-12 07:15:40|209045|208895|209044.2|208894.2|209049.4|208899.4|209043.2|208893.2|31
1634022950000|2021-10-12 07:15:50|209039.6|208889.6|209041|208891|209042.4|208892.4|209037|208887|33
1634022960000|2021-10-12 07:16:00|209039.1|208889.1|209032.2|208882.2|209041.7|208891.7|209028.6|208878.6|33
1634022970000|2021-10-12 07:16:10|209031.2|208881.2|209025.4|208875.4|209031.2|208881.2|209012|208862|35
1634022980000|2021-10-12 07:16:20|209027.2|208877.2|209031|208881|209033.7|208883.7|209022.2|208872.2|35
1634022990000|2021-10-12 07:16:30|209031.1|208881.1|209028.5|208878.5|209031.5|208881.5|209019.9|208869.9|35
1634023000000|2021-10-12 07:16:40|209029.1|208879.1|209027.5|208877.5|209030.4|208880.4|209026.1|208876.1|33
1634023010000|2021-10-12 07:16:50|209027.7|208877.7|209026.8|208876.8|209027.8|208877.8|209022.2|208872.2|27
1634023020000|2021-10-12 07:17:00|209026.9|208876.9|208998.5|208848.5|209026.9|208876.9|208995.3|208845.3|30
1634023030000|2021-10-12 07:17:10|208999.4|208849.4|209009.6|208859.6|209009.6|208859.6|208996.9|208846.9|26
1634023040000|2021-10-12 07:17:20|209008.3|208858.3|209021.7|208871.7|209025.1|208875.1|209008.3|208858.3|34
1634023050000|2021-10-12 07:17:30|209021.5|208871.5|209017|208867|209022.9|208872.9|209016.7|208866.7|33
1634023060000|2021-10-12 07:17:40|209015.6|208865.6|209019.8|208869.8|209020|208870|209015|208865|27
1634023070000|2021-10-12 07:17:50|209020.4|208870.4|208993.2|208843.2|209020.9|208870.9|208988.4|208838.4|23
1634023080000|2021-10-12 07:18:00|208993.6|208843.6|208986.1|208836.1|208993.6|208843.6|208985.1|208835.1|27
1634023090000|2021-10-12 07:18:10|208989.1|208839.1|208989.8|208839.8|208993.1|208843.1|208985.2|208835.2|27
1634023100000|2021-10-12 07:18:20|208990.2|208840.2|208995.9|208845.9|208996.8|208846.8|208990.2|208840.2|29
1634023110000|2021-10-12 07:18:30|208994.7|208844.7|208989.8|208839.8|208996.3|208846.3|208987.6|208837.6|30
1634023120000|2021-10-12 07:18:40|208989.9|208839.9|208996.6|208846.6|208996.6|208846.6|208989.9|208839.9|24
1634023130000|2021-10-12 07:18:50|208995.7|208845.7|208992.5|208842.5|208996.1|208846.1|208992.5|208842.5|15
1634023140000|2021-10-12 07:19:00|208992.4|208842.4|208994|208844|208994.9|208844.9|208989.2|208839.2|30
1634023150000|2021-10-12 07:19:10|208981|208831|208999.8|208849.8|209001|208851|208981|208831|33
1634023160000|2021-10-12 07:19:20|208999.3|208849.3|208994.2|208844.2|209001.3|208851.3|208991.4|208841.4|30
1634023170000|2021-10-12 07:19:30|208993.7|208843.7|208993.6|208843.6|208998.2|208848.2|208993.5|208843.5|27
1634023180000|2021-10-12 07:19:40|208993.7|208843.7|208989.9|208839.9|208993.7|208843.7|208984.6|208834.6|29
1634023190000|2021-10-12 07:19:50|208985.8|208835.8|208993.6|208843.6|208994.7|208844.7|208985.8|208835.8|27
1634023200000|2021-10-12 07:20:00|208994.3|208844.3|208992.9|208842.9|208995|208845|208988.9|208838.9|30
1634023210000|2021-10-12 07:20:10|208993.4|208843.4|208989.2|208839.2|208993.6|208843.6|208987.6|208837.6|29
1634023220000|2021-10-12 07:20:20|208989|208839|208986.2|208836.2|208991.7|208841.7|208983.4|208833.4|30
1634023230000|2021-10-12 07:20:30|208987|208837|208988.7|208838.7|208991.7|208841.7|208984.8|208834.8|25
1634023240000|2021-10-12 07:20:40|208989|208839|208991.4|208841.4|208993.2|208843.2|208988.6|208838.6|21
1634023250000|2021-10-12 07:20:50|208991.5|208841.5|208994.1|208844.1|208998.1|208848.1|208991.3|208841.3|25
1634023260000|2021-10-12 07:21:00|208994.3|208844.3|208986|208836|208994.3|208844.3|208985.4|208835.4|24
1634023270000|2021-10-12 07:21:10|208986.3|208836.3|208992.9|208842.9|208992.9|208842.9|208985.2|208835.2|20
1634023280000|2021-10-12 07:21:20|208993|208843|208998.4|208848.4|209002.4|208852.4|208992.7|208842.7|28
1634023290000|2021-10-12 07:21:30|208998.6|208848.6|208969.9|208819.9|208998.9|208848.9|208964.9|208814.9|27
1634023300000|2021-10-12 07:21:40|208969|208819|208964.6|208814.6|208969.6|208819.6|208964.6|208814.6|26
1634023310000|2021-10-12 07:21:50|208962.9|208812.9|208976.5|208826.5|208979|208829|208962.9|208812.9|21
1634023320000|2021-10-12 07:22:00|208976.9|208826.9|208979.2|208829.2|208980.1|208830.1|208976.2|208826.2|22
1634023330000|2021-10-12 07:22:10|208978.9|208828.9|208976.2|208826.2|208982.4|208832.4|208972.3|208822.3|24
1634023340000|2021-10-12 07:22:20|208976.6|208826.6|208987.2|208837.2|208993.1|208843.1|208976.5|208826.5|30
1634023350000|2021-10-12 07:22:30|208987.3|208837.3|208987.3|208837.3|208994|208844|208984.9|208834.9|32
1634023360000|2021-10-12 07:22:40|208986.5|208836.5|208991|208841|208992.2|208842.2|208986.4|208836.4|33
1634023370000|2021-10-12 07:22:50|208992.5|208842.5|208987.2|208837.2|208992.5|208842.5|208985.4|208835.4|34
1634023380000|2021-10-12 07:23:00|208989.6|208839.6|208976.4|208826.4|208992.1|208842.1|208975.4|208825.4|31
1634023390000|2021-10-12 07:23:10|208976|208826|208979.2|208829.2|208980.6|208830.6|208973.3|208823.3|19
1634023400000|2021-10-12 07:23:20|208980.8|208830.8|208942|208792|208985.4|208835.4|208934.6|208784.6|36
1634023410000|2021-10-12 07:23:30|208940.6|208790.6|208935.4|208785.4|208945.9|208795.9|208934.2|208784.2|29
1634023420000|2021-10-12 07:23:40|208934.2|208784.2|208933.2|208783.2|208937.1|208787.1|208931.6|208781.6|22
1634023430000|2021-10-12 07:23:50|208934.6|208784.6|208931.2|208781.2|208934.9|208784.9|208929.4|208779.4|24
1634023440000|2021-10-12 07:24:00|208931.7|208781.7|208931|208781|208940.2|208790.2|208931|208781|27
1634023450000|2021-10-12 07:24:10|208933|208783|208932.5|208782.5|208938.7|208788.7|208932.1|208782.1|24
1634023460000|2021-10-12 07:24:20|208931.8|208781.8|208934|208784|208934.6|208784.6|208931.2|208781.2|28
1634023470000|2021-10-12 07:24:30|208934.3|208784.3|208937.2|208787.2|208937.7|208787.7|208932|208782|26
1634023480000|2021-10-12 07:24:40|208934.6|208784.6|208934.7|208784.7|208935.3|208785.3|208928|208778|28
1634023490000|2021-10-12 07:24:50|208935.4|208785.4|208907.7|208757.7|208935.4|208785.4|208899.6|208749.6|35
1634023500000|2021-10-12 07:25:00|208908|208758|208905|208755|208908.8|208758.8|208904.6|208754.6|32
1634023510000|2021-10-12 07:25:10|208905.5|208755.5|208900.9|208750.9|208907.4|208757.4|208899.3|208749.3|31
1634023520000|2021-10-12 07:25:20|208901.5|208751.5|208906.3|208756.3|208910.1|208760.1|208900.6|208750.6|25
1634023530000|2021-10-12 07:25:30|208905.2|208755.2|208821.4|208671.4|208910.1|208760.1|208814.1|208664.1|39
1634023540000|2021-10-12 07:25:40|208822.3|208672.3|208823.4|208673.4|208823.4|208673.4|208818.2|208668.2|26
1634023550000|2021-10-12 07:25:50|208820.3|208670.3|208822.1|208672.1|208822.6|208672.6|208818.2|208668.2|28
1634023560000|2021-10-12 07:26:00|208823.2|208673.2|208828.8|208678.8|208829.1|208679.1|208823.2|208673.2|26
1634023570000|2021-10-12 07:26:10|208829.2|208679.2|208830|208680|208832.4|208682.4|208823.9|208673.9|26
1634023580000|2021-10-12 07:26:20|208828|208678|208826.7|208676.7|208830.1|208680.1|208823.7|208673.7|24
1634023590000|2021-10-12 07:26:30|208827.6|208677.6|208820.9|208670.9|208827.9|208677.9|208820.4|208670.4|25
1634023600000|2021-10-12 07:26:40|208821.3|208671.3|208819.3|208669.3|208822.1|208672.1|208816.1|208666.1|25
1634023610000|2021-10-12 07:26:50|208820.3|208670.3|208816.2|208666.2|208821.1|208671.1|208815.3|208665.3|23
1634023620000|2021-10-12 07:27:00|208813.8|208663.8|208771.9|208621.9|208814.7|208664.7|208770.3|208620.3|34
1634023630000|2021-10-12 07:27:10|208771.7|208621.7|208772|208622|208775|208625|208769.6|208619.6|21
1634023640000|2021-10-12 07:27:20|208771.6|208621.6|208750.4|208600.4|208771.6|208621.6|208747.4|208597.4|34
1634023650000|2021-10-12 07:27:30|208750|208600|208764.6|208614.6|208765.8|208615.8|208748.3|208598.3|32
1634023660000|2021-10-12 07:27:40|208765.9|208615.9|208785.9|208635.9|208786.3|208636.3|208765.9|208615.9|29
1634023670000|2021-10-12 07:27:50|208786|208636|208807.8|208657.8|208807.8|208657.8|208783.7|208633.7|29
1634023680000|2021-10-12 07:28:00|208807.5|208657.5|208807.5|208657.5|208808.1|208658.1|208805.2|208655.2|23
1634023690000|2021-10-12 07:28:10|208806.9|208656.9|208806.1|208656.1|208806.9|208656.9|208804.3|208654.3|16
1634023700000|2021-10-12 07:28:20|208806.2|208656.2|208809.7|208659.7|208811.2|208661.2|208805.5|208655.5|22
1634023710000|2021-10-12 07:28:30|208810.2|208660.2|208859.9|208709.9|208859.9|208709.9|208806.8|208656.8|29
1634023720000|2021-10-12 07:28:40|208861.1|208711.1|208863.2|208713.2|208863.5|208713.5|208854.3|208704.3|23
1634023730000|2021-10-12 07:28:50|208863|208713|208862.3|208712.3|208865.2|208715.2|208860.6|208710.6|25
1634023740000|2021-10-12 07:29:00|208862.8|208712.8|208863.1|208713.1|208865|208715|208861.5|208711.5|24
1634023750000|2021-10-12 07:29:10|208863.5|208713.5|208864.1|208714.1|208865.5|208715.5|208859.7|208709.7|29
1634023760000|2021-10-12 07:29:20|208863.3|208713.3|208864.2|208714.2|208867.2|208717.2|208863|208713|21
1634023770000|2021-10-12 07:29:30|208864.6|208714.6|208866.4|208716.4|208868.9|208718.9|208864.5|208714.5|25
1634023780000|2021-10-12 07:29:40|208865.8|208715.8|208869.6|208719.6|208870.7|208720.7|208865.7|208715.7|23
1634023790000|2021-10-12 07:29:50|208869.3|208719.3|208866.5|208716.5|208870.4|208720.4|208865.7|208715.7|20
1634023800000|2021-10-12 07:30:00|208866.7|208716.7|208886.8|208736.8|208887.7|208737.7|208866.7|208716.7|30
1634023810000|2021-10-12 07:30:10|208886.9|208736.9|208915.9|208765.9|208918.3|208768.3|208886.9|208736.9|31
1634023820000|2021-10-12 07:30:20|208914.3|208764.3|208914.2|208764.2|208914.3|208764.3|208910.6|208760.6|23
1634023830000|2021-10-12 07:30:30|208914.5|208764.5|208911.1|208761.1|208914.5|208764.5|208910|208760|21
1634023840000|2021-10-12 07:30:40|208911.2|208761.2|208868.9|208718.9|208911.7|208761.7|208861.1|208711.1|28
1634023850000|2021-10-12 07:30:50|208868|208718|208856.3|208706.3|208870.1|208720.1|208847.5|208697.5|25
1634023860000|2021-10-12 07:31:00|208854.7|208704.7|208847.6|208697.6|208854.7|208704.7|208845.9|208695.9|25
1634023870000|2021-10-12 07:31:10|208845.4|208695.4|208814.9|208664.9|208847.8|208697.8|208806.2|208656.2|35
1634023880000|2021-10-12 07:31:20|208814.3|208664.3|208816|208666|208816|208666|208812.9|208662.9|25
1634023890000|2021-10-12 07:31:30|208815.1|208665.1|208815.5|208665.5|208818.2|208668.2|208813.9|208663.9|24
1634023900000|2021-10-12 07:31:40|208815.3|208665.3|208824.2|208674.2|208824.2|208674.2|208812.4|208662.4|21
1634023910000|2021-10-12 07:31:50|208824.3|208674.3|208850.5|208700.5|208851.2|208701.2|208820.9|208670.9|27
1634023920000|2021-10-12 07:32:00|208850.2|208700.2|208823.2|208673.2|208850.7|208700.7|208821.2|208671.2|22
1634023930000|2021-10-12 07:32:10|208822.6|208672.6|208834.6|208684.6|208834.6|208684.6|208819|208669|29
1634023940000|2021-10-12 07:32:20|208834.2|208684.2|208831.2|208681.2|208834.6|208684.6|208825.8|208675.8|31
1634023950000|2021-10-12 07:32:30|208831.4|208681.4|208829.1|208679.1|208841.7|208691.7|208826.7|208676.7|27
1634023960000|2021-10-12 07:32:40|208828.9|208678.9|208830.1|208680.1|208831|208681|208828.9|208678.9|20
1634023970000|2021-10-12 07:32:50|208831.1|208681.1|208831.4|208681.4|208840.4|208690.4|208828.5|208678.5|31
1634023980000|2021-10-12 07:33:00|208831.2|208681.2|208831.1|208681.1|208832.1|208682.1|208829.4|208679.4|28
1634023990000|2021-10-12 07:33:10|208832.2|208682.2|208829.7|208679.7|208833.3|208683.3|208826.7|208676.7|26
1634024000000|2021-10-12 07:33:20|208822.6|208672.6|208818.3|208668.3|208825.4|208675.4|208818.3|208668.3|31
1634024010000|2021-10-12 07:33:30|208818.1|208668.1|208819.6|208669.6|208822.1|208672.1|208816.8|208666.8|30
1634024020000|2021-10-12 07:33:40|208822|208672|208812.5|208662.5|208822|208672|208808.8|208658.8|23
1634024030000|2021-10-12 07:33:50|208812.6|208662.6|208816.8|208666.8|208817.3|208667.3|208812.6|208662.6|20
1634024040000|2021-10-12 07:34:00|208817.5|208667.5|208817.8|208667.8|208817.8|208667.8|208812.2|208662.2|26
1634024050000|2021-10-12 07:34:10|208816.9|208666.9|208784.9|208634.9|208818.4|208668.4|208783.3|208633.3|23
1634024060000|2021-10-12 07:34:20|208786|208636|208776.2|208626.2|208786.4|208636.4|208769.4|208619.4|32
1634024070000|2021-10-12 07:34:30|208778.2|208628.2|208776.3|208626.3|208782.6|208632.6|208774.7|208624.7|26
1634024080000|2021-10-12 07:34:40|208776.1|208626.1|208786.1|208636.1|208788.5|208638.5|208776.1|208626.1|23
1634024090000|2021-10-12 07:34:50|208786.3|208636.3|208778.5|208628.5|208786.3|208636.3|208776.8|208626.8|26
1634024100000|2021-10-12 07:35:00|208777.4|208627.4|208775.9|208625.9|208778.6|208628.6|208774.6|208624.6|25
1634024110000|2021-10-12 07:35:10|208775.7|208625.7|208779.5|208629.5|208779.7|208629.7|208771.3|208621.3|27
1634024120000|2021-10-12 07:35:20|208779.7|208629.7|208789.3|208639.3|208790.6|208640.6|208776.6|208626.6|28
1634024130000|2021-10-12 07:35:30|208788.8|208638.8|208782|208632|208789.6|208639.6|208776.9|208626.9|31
1634024140000|2021-10-12 07:35:40|208781.2|208631.2|208777.7|208627.7|208781.3|208631.3|208752.4|208602.4|31
1634024150000|2021-10-12 07:35:50|208778.8|208628.8|208772.9|208622.9|208779.3|208629.3|208772.9|208622.9|23
1634024160000|2021-10-12 07:36:00|208773.1|208623.1|208772|208622|208774.2|208624.2|208765.5|208615.5|27
1634024170000|2021-10-12 07:36:10|208770.4|208620.4|208767|208617|208771.5|208621.5|208764.5|208614.5|23
1634024180000|2021-10-12 07:36:20|208764.4|208614.4|208773.6|208623.6|208774.3|208624.3|208762.2|208612.2|27
1634024190000|2021-10-12 07:36:30|208773.7|208623.7|208775|208625|208776.9|208626.9|208748.2|208598.2|32
1634024200000|2021-10-12 07:36:40|208774.3|208624.3|208772.4|208622.4|208775.9|208625.9|208772.4|208622.4|19
1634024210000|2021-10-12 07:36:50|208772.6|208622.6|208774.4|208624.4|208775.7|208625.7|208770.5|208620.5|23
1634024220000|2021-10-12 07:37:00|208772|208622|208770.6|208620.6|208774.6|208624.6|208768.1|208618.1|26
1634024230000|2021-10-12 07:37:10|208769.3|208619.3|208772.4|208622.4|208773.3|208623.3|208766.6|208616.6|25
1634024240000|2021-10-12 07:37:20|208772.1|208622.1|208775.7|208625.7|208776.1|208626.1|208770.8|208620.8|19
1634024250000|2021-10-12 07:37:30|208776.5|208626.5|208777.8|208627.8|208778.2|208628.2|208774.6|208624.6|22
1634024260000|2021-10-12 07:37:40|208778.8|208628.8|208786.2|208636.2|208786.2|208636.2|208775.9|208625.9|25
1634024270000|2021-10-12 07:37:50|208784.2|208634.2|208782.8|208632.8|208785.9|208635.9|208782.8|208632.8|16
1634024280000|2021-10-12 07:38:00|208784.2|208634.2|208781|208631|208788.2|208638.2|208781|208631|27
1634024290000|2021-10-12 07:38:10|208782.4|208632.4|208792.4|208642.4|208793|208643|208782.4|208632.4|24
1634024300000|2021-10-12 07:38:20|208792.3|208642.3|208829.2|208679.2|208829.2|208679.2|208791.5|208641.5|25
1634024310000|2021-10-12 07:38:30|208831.7|208681.7|208840.9|208690.9|208851.8|208701.8|208825.9|208675.9|30
1634024320000|2021-10-12 07:38:40|208840.5|208690.5|208838.7|208688.7|208853.6|208703.6|208838.7|208688.7|28
1634024330000|2021-10-12 07:38:50|208841.8|208691.8|208860.8|208710.8|208868.5|208718.5|208838.5|208688.5|33
1634024340000|2021-10-12 07:39:00|208859.4|208709.4|208867.7|208717.7|208867.7|208717.7|208859.4|208709.4|33
1634024350000|2021-10-12 07:39:10|208864.7|208714.7|208869|208719|208870.4|208720.4|208863|208713|33
1634024360000|2021-10-12 07:39:20|208867.8|208717.8|208872.3|208722.3|208872.4|208722.4|208867.2|208717.2|31
1634024370000|2021-10-12 07:39:30|208914.4|208764.4|208905.1|208755.1|208914.4|208764.4|208895.5|208745.5|39
1634024380000|2021-10-12 07:39:40|208905.8|208755.8|208878.1|208728.1|208909.1|208759.1|208876.6|208726.6|28
1634024390000|2021-10-12 07:39:50|208877.9|208727.9|208877.4|208727.4|208879.2|208729.2|208874.7|208724.7|26
1634024400000|2021-10-12 07:40:00|208875.3|208725.3|208874.2|208724.2|208879.1|208729.1|208858.1|208708.1|32
1634024410000|2021-10-12 07:40:10|208874.9|208724.9|208902.7|208752.7|208907.2|208757.2|208874.6|208724.6|35
1634024420000|2021-10-12 07:40:20|208904.3|208754.3|208904.8|208754.8|208906.2|208756.2|208903.6|208753.6|19
1634024430000|2021-10-12 07:40:30|208906.7|208756.7|208900.3|208750.3|208906.7|208756.7|208897.5|208747.5|32
1634024440000|2021-10-12 07:40:40|208897|208747|208893.8|208743.8|208898.9|208748.9|208877.7|208727.7|32
1634024450000|2021-10-12 07:40:50|208893.5|208743.5|208892.1|208742.1|208893.8|208743.8|208889.9|208739.9|24
1634024460000|2021-10-12 07:41:00|208891.4|208741.4|208914|208764|208915.2|208765.2|208890.7|208740.7|29
1634024470000|2021-10-12 07:41:10|208915.4|208765.4|208914.2|208764.2|208923.3|208773.3|208911.4|208761.4|36
1634024480000|2021-10-12 07:41:20|208911.3|208761.3|208912.4|208762.4|208914.4|208764.4|208908.6|208758.6|33
1634024490000|2021-10-12 07:41:30|208912.2|208762.2|208910.9|208760.9|208914.1|208764.1|208908.6|208758.6|26
1634024500000|2021-10-12 07:41:40|208910.7|208760.7|208912.5|208762.5|208913.4|208763.4|208908.3|208758.3|22
1634024510000|2021-10-12 07:41:50|208914.4|208764.4|208909.5|208759.5|208914.4|208764.4|208906.1|208756.1|30
1634024520000|2021-10-12 07:42:00|208909.1|208759.1|208913.2|208763.2|208913.3|208763.3|208902.4|208752.4|32
1634024530000|2021-10-12 07:42:10|208912.4|208762.4|208912.3|208762.3|208914.9|208764.9|208909.8|208759.8|18
1634024540000|2021-10-12 07:42:20|208912.2|208762.2|208903.5|208753.5|208914.5|208764.5|208902.9|208752.9|30
1634024550000|2021-10-12 07:42:30|208904.1|208754.1|208905.2|208755.2|208906.7|208756.7|208904.1|208754.1|25
1634024560000|2021-10-12 07:42:40|208906.1|208756.1|208908.2|208758.2|208909.3|208759.3|208904|208754|16
1634024570000|2021-10-12 07:42:50|208909|208759|208915.7|208765.7|208916.1|208766.1|208905.6|208755.6|25
1634024580000|2021-10-12 07:43:00|208915.3|208765.3|208912.2|208762.2|208916.4|208766.4|208909.1|208759.1|30
1634024590000|2021-10-12 07:43:10|208912|208762|208916.8|208766.8|208919.4|208769.4|208909.8|208759.8|33
1634024600000|2021-10-12 07:43:20|208920.7|208770.7|208912.4|208762.4|208922|208772|208912.4|208762.4|26
1634024610000|2021-10-12 07:43:30|208910.7|208760.7|208921.8|208771.8|208921.8|208771.8|208910.7|208760.7|29
1634024620000|2021-10-12 07:43:40|208921.7|208771.7|208928.3|208778.3|208928.3|208778.3|208910.8|208760.8|31
1634024630000|2021-10-12 07:43:50|208927.7|208777.7|208933|208783|208933.8|208783.8|208927.7|208777.7|30
1634024640000|2021-10-12 07:44:00|208933.7|208783.7|208932|208782|208936.3|208786.3|208929.4|208779.4|27
1634024650000|2021-10-12 07:44:10|208934.4|208784.4|208921.2|208771.2|208935.2|208785.2|208917.5|208767.5|30
1634024660000|2021-10-12 07:44:20|208920.9|208770.9|208926.8|208776.8|208929.2|208779.2|208920.8|208770.8|24
1634024670000|2021-10-12 07:44:30|208926|208776|208925.1|208775.1|208927.6|208777.6|208925|208775|19
1634024680000|2021-10-12 07:44:40|208924.7|208774.7|208926.2|208776.2|208928.2|208778.2|208924.5|208774.5|12
1634024690000|2021-10-12 07:44:50|208925.6|208775.6|208929.8|208779.8|208929.8|208779.8|208925.6|208775.6|10
1634024700000|2021-10-12 07:45:00|208929.7|208779.7|208948.2|208798.2|208952.1|208802.1|208926.8|208776.8|23
1634024710000|2021-10-12 07:45:10|208948.1|208798.1|208944.1|208794.1|208950.1|208800.1|208944.1|208794.1|20
1634024720000|2021-10-12 07:45:20|208942.5|208792.5|208944.1|208794.1|208945.7|208795.7|208941.8|208791.8|18
1634024730000|2021-10-12 07:45:30|208944|208794|208943.5|208793.5|208945.4|208795.4|208943.3|208793.3|23
1634024740000|2021-10-12 07:45:40|208943.9|208793.9|208945|208795|208945.9|208795.9|208943|208793|19
1634024750000|2021-10-12 07:45:50|208946.5|208796.5|208944.3|208794.3|208947.5|208797.5|208943.9|208793.9|20
1634024760000|2021-10-12 07:46:00|208943.9|208793.9|208946|208796|208946.3|208796.3|208941.4|208791.4|15
1634024770000|2021-10-12 07:46:10|208945.6|208795.6|208943.2|208793.2|208946.4|208796.4|208941.8|208791.8|15
1634024780000|2021-10-12 07:46:20|208943.4|208793.4|208943.8|208793.8|208944.2|208794.2|208942.7|208792.7|14
1634024790000|2021-10-12 07:46:30|208942.9|208792.9|208942.2|208792.2|208945.6|208795.6|208939.8|208789.8|24
1634024800000|2021-10-12 07:46:40|208942.5|208792.5|208944.4|208794.4|208945.3|208795.3|208939.1|208789.1|26
1634024810000|2021-10-12 07:46:50|208945|208795|208945.2|208795.2|208945.3|208795.3|208943.4|208793.4|24
1634024820000|2021-10-12 07:47:00|208944.9|208794.9|208942.5|208792.5|208944.9|208794.9|208938.9|208788.9|30
1634024830000|2021-10-12 07:47:10|208943.2|208793.2|208945.1|208795.1|208945.3|208795.3|208940.9|208790.9|26
1634024840000|2021-10-12 07:47:20|208945|208795|208945.7|208795.7|208947.4|208797.4|208943.8|208793.8|31
1634024850000|2021-10-12 07:47:30|208945.2|208795.2|208942.8|208792.8|208945.2|208795.2|208942.4|208792.4|18
1634024860000|2021-10-12 07:47:40|208942.9|208792.9|208940.2|208790.2|208943.7|208793.7|208940.2|208790.2|19
1634024870000|2021-10-12 07:47:50|208940|208790|208938.8|208788.8|208942.3|208792.3|208938.3|208788.3|9
1634024880000|2021-10-12 07:48:00|208939.6|208789.6|208939.7|208789.7|208941.9|208791.9|208937.2|208787.2|20
1634024890000|2021-10-12 07:48:10|208940.1|208790.1|208942|208792|208944.3|208794.3|208940.1|208790.1|11
1634024900000|2021-10-12 07:48:20|208942.2|208792.2|208946.8|208796.8|208946.8|208796.8|208942.2|208792.2|21
1634024910000|2021-10-12 07:48:30|208946.9|208796.9|208941.8|208791.8|208948.7|208798.7|208941.3|208791.3|30
1634024920000|2021-10-12 07:48:40|208941|208791|208939.9|208789.9|208943.7|208793.7|208935.2|208785.2|32
1634024930000|2021-10-12 07:48:50|208940.2|208790.2|208944.1|208794.1|208944.1|208794.1|208935.7|208785.7|27
1634024940000|2021-10-12 07:49:00|208943|208793|208941.6|208791.6|208946.8|208796.8|208941.6|208791.6|30
1634024950000|2021-10-12 07:49:10|208941.2|208791.2|208941.2|208791.2|208944.5|208794.5|208940.8|208790.8|20
1634024960000|2021-10-12 07:49:20|208941.8|208791.8|208942|208792|208942.1|208792.1|208938.6|208788.6|18
1634024970000|2021-10-12 07:49:30|208942.3|208792.3|208939.4|208789.4|208942.3|208792.3|208938.3|208788.3|23
1634024980000|2021-10-12 07:49:40|208939.5|208789.5|208902.2|208752.2|208940.6|208790.6|208894.4|208744.4|31
1634024990000|2021-10-12 07:49:50|208883.6|208733.6|208908.1|208758.1|208909.1|208759.1|208882.7|208732.7|36
1634025000000|2021-10-12 07:50:00|208908.2|208758.2|208898.1|208748.1|208908.2|208758.2|208898.1|208748.1|31
1634025010000|2021-10-12 07:50:10|208899.6|208749.6|208899.8|208749.8|208901.3|208751.3|208897.1|208747.1|21
1634025020000|2021-10-12 07:50:20|208899.7|208749.7|208898.9|208748.9|208899.8|208749.8|208896.6|208746.6|15
1634025030000|2021-10-12 07:50:30|208899.4|208749.4|208897|208747|208899.4|208749.4|208892.5|208742.5|24
1634025040000|2021-10-12 07:50:40|208896.9|208746.9|208907.8|208757.8|208911.2|208761.2|208896.9|208746.9|32
1634025050000|2021-10-12 07:50:50|208908.8|208758.8|208910.2|208760.2|208912|208762|208904.4|208754.4|19
1634025060000|2021-10-12 07:51:00|208911.8|208761.8|208912.3|208762.3|208915|208765|208909.7|208759.7|24
1634025070000|2021-10-12 07:51:10|208914.1|208764.1|208908.4|208758.4|208914.1|208764.1|208907.6|208757.6|28
1634025080000|2021-10-12 07:51:20|208908.6|208758.6|208911.3|208761.3|208911.6|208761.6|208908.6|208758.6|12
1634025090000|2021-10-12 07:51:30|208911.1|208761.1|208909.1|208759.1|208911.1|208761.1|208907.4|208757.4|17
1634025100000|2021-10-12 07:51:40|208907.9|208757.9|208900.1|208750.1|208909.6|208759.6|208899.4|208749.4|28
1634025110000|2021-10-12 07:51:50|208900.5|208750.5|208901.7|208751.7|208903|208753|208893.3|208743.3|26
1634025120000|2021-10-12 07:52:00|208902.5|208752.5|208912|208762|208912|208762|208900.9|208750.9|17
1634025130000|2021-10-12 07:52:10|208911.9|208761.9|208908.9|208758.9|208911.9|208761.9|208908.9|208758.9|20
1634025140000|2021-10-12 07:52:20|208908.8|208758.8|208911.6|208761.6|208915.4|208765.4|208907.7|208757.7|17
1634025150000|2021-10-12 07:52:30|208912.2|208762.2|208906.5|208756.5|208915.3|208765.3|208906.4|208756.4|25
1634025160000|2021-10-12 07:52:40|208908.1|208758.1|208907.1|208757.1|208910.8|208760.8|208902.5|208752.5|29
1634025170000|2021-10-12 07:52:50|208908.7|208758.7|208909.5|208759.5|208909.5|208759.5|208905.6|208755.6|26
1634025180000|2021-10-12 07:53:00|208909.7|208759.7|208907.9|208757.9|208913.3|208763.3|208906.3|208756.3|26
1634025190000|2021-10-12 07:53:10|208910.8|208760.8|208910.4|208760.4|208914.2|208764.2|208909.1|208759.1|21
1634025200000|2021-10-12 07:53:20|208910.7|208760.7|208907.5|208757.5|208911.7|208761.7|208906.9|208756.9|18
1634025210000|2021-10-12 07:53:30|208906.7|208756.7|208896.3|208746.3|208906.7|208756.7|208895.7|208745.7|31
1634025220000|2021-10-12 07:53:40|208897.6|208747.6|208899.4|208749.4|208901.3|208751.3|208897.5|208747.5|23
1634025230000|2021-10-12 07:53:50|208899.7|208749.7|208904.2|208754.2|208904.2|208754.2|208899.7|208749.7|28
1634025240000|2021-10-12 07:54:00|208904|208754|208897.4|208747.4|208904|208754|208894.5|208744.5|23
1634025250000|2021-10-12 07:54:10|208895.6|208745.6|208900.2|208750.2|208901.1|208751.1|208895.4|208745.4|29
1634025260000|2021-10-12 07:54:20|208900.5|208750.5|208900.5|208750.5|208907.6|208757.6|208900.4|208750.4|32
1634025270000|2021-10-12 07:54:30|208901|208751|208895.2|208745.2|208903.2|208753.2|208894.1|208744.1|22
1634025280000|2021-10-12 07:54:40|208895.8|208745.8|208896.6|208746.6|208899.5|208749.5|208895.8|208745.8|21
1634025290000|2021-10-12 07:54:50|208896.7|208746.7|208902.7|208752.7|208905.4|208755.4|208896.2|208746.2|26
1634025300000|2021-10-12 07:55:00|208902.6|208752.6|208894.7|208744.7|208902.6|208752.6|208892.7|208742.7|23
1634025310000|2021-10-12 07:55:10|208894.4|208744.4|208858.2|208708.2|208894.4|208744.4|208846.9|208696.9|33
1634025320000|2021-10-12 07:55:20|208855.5|208705.5|208855.6|208705.6|208864.3|208714.3|208855.1|208705.1|28
1634025330000|2021-10-12 07:55:30|208855.1|208705.1|208854|208704|208861|208711|208854|208704|32
1634025340000|2021-10-12 07:55:40|208854.9|208704.9|208856.5|208706.5|208858.5|208708.5|208854.2|208704.2|26
1634025350000|2021-10-12 07:55:50|208855.9|208705.9|208857.1|208707.1|208858.6|208708.6|208855.2|208705.2|21
1634025360000|2021-10-12 07:56:00|208857.9|208707.9|208858.5|208708.5|208859.8|208709.8|208849.9|208699.9|27
1634025370000|2021-10-12 07:56:10|208858|208708|208857.9|208707.9|208860|208710|208856.7|208706.7|24
1634025380000|2021-10-12 07:56:20|208857.7|208707.7|208866.8|208716.8|208867.6|208717.6|208857|208707|27
1634025390000|2021-10-12 07:56:30|208866.6|208716.6|208870.5|208720.5|208870.5|208720.5|208865.1|208715.1|25
1634025400000|2021-10-12 07:56:40|208893.7|208743.7|208899.9|208749.9|208903.1|208753.1|208893.7|208743.7|36
1634025410000|2021-10-12 07:56:50|208902.1|208752.1|208907.6|208757.6|208908|208758|208899.9|208749.9|29
1634025420000|2021-10-12 07:57:00|208907.1|208757.1|208905.7|208755.7|208908.4|208758.4|208902.8|208752.8|23
1634025430000|2021-10-12 07:57:10|208906.3|208756.3|208911.8|208761.8|208911.8|208761.8|208906.3|208756.3|28
1634025440000|2021-10-12 07:57:20|208940.7|208790.7|208929.6|208779.6|208942.5|208792.5|208924.9|208774.9|34
1634025450000|2021-10-12 07:57:30|208929.1|208779.1|208938|208788|208939.1|208789.1|208928.8|208778.8|34
1634025460000|2021-10-12 07:57:40|208938.4|208788.4|208939.3|208789.3|208940.3|208790.3|208937.6|208787.6|18
1634025470000|2021-10-12 07:57:50|208939.7|208789.7|208939.6|208789.6|208941.1|208791.1|208935.4|208785.4|24
1634025480000|2021-10-12 07:58:00|208938.9|208788.9|208938.7|208788.7|208939.4|208789.4|208935.6|208785.6|21
1634025490000|2021-10-12 07:58:10|208938.4|208788.4|208934.4|208784.4|208938.4|208788.4|208933.4|208783.4|25
1634025500000|2021-10-12 07:58:20|208935.5|208785.5|208939.3|208789.3|208941|208791|208930.8|208780.8|23
1634025510000|2021-10-12 07:58:30|208939.9|208789.9|208940.7|208790.7|208943|208793|208939.4|208789.4|16
1634025520000|2021-10-12 07:58:40|208940.8|208790.8|208938.5|208788.5|208942.6|208792.6|208937.4|208787.4|24
1634025530000|2021-10-12 07:58:50|208938.6|208788.6|208945.9|208795.9|208947|208797|208938.6|208788.6|20
1634025540000|2021-10-12 07:59:00|208946|208796|208946.2|208796.2|208947.9|208797.9|208943|208793|20
1634025550000|2021-10-12 07:59:10|208946|208796|208947|208797|208947|208797|208945.7|208795.7|10
1634025560000|2021-10-12 07:59:20|208945.7|208795.7|208946.1|208796.1|208949.7|208799.7|208943.9|208793.9|22
1634025570000|2021-10-12 07:59:30|208945.9|208795.9|208946.4|208796.4|208946.5|208796.5|208944.7|208794.7|20
1634025580000|2021-10-12 07:59:40|208961.3|208811.3|208992.7|208842.7|208992.8|208842.8|208961.3|208811.3|31
1634025590000|2021-10-12 07:59:50|208996.1|208846.1|208997.9|208847.9|208998|208848|208993.2|208843.2|25
1634025600000|2021-10-12 08:00:00|208997.6|208847.6|208991|208841|208997.7|208847.7|208991|208841|26
1634025610000|2021-10-12 08:00:10|208991.2|208841.2|208988.9|208838.9|208991.2|208841.2|208986.3|208836.3|33
1634025620000|2021-10-12 08:00:20|208988.6|208838.6|208984.9|208834.9|208988.7|208838.7|208981|208831|19
1634025630000|2021-10-12 08:00:30|208984.6|208834.6|208984.7|208834.7|208985.6|208835.6|208981.8|208831.8|21
1634025640000|2021-10-12 08:00:40|208984.9|208834.9|208986.2|208836.2|208986.8|208836.8|208984.5|208834.5|23
1634025650000|2021-10-12 08:00:50|208985.9|208835.9|208984.4|208834.4|208987.3|208837.3|208984.1|208834.1|29
1634025660000|2021-10-12 08:01:00|208984.9|208834.9|208986.8|208836.8|208986.8|208836.8|208983.1|208833.1|18
1634025670000|2021-10-12 08:01:10|208986.1|208836.1|208941.2|208791.2|208987.3|208837.3|208941.2|208791.2|26
1634025680000|2021-10-12 08:01:20|208938.3|208788.3|208936.8|208786.8|208943.5|208793.5|208934.1|208784.1|22
1634025690000|2021-10-12 08:01:30|208936.4|208786.4|208932.8|208782.8|208945.4|208795.4|208932.8|208782.8|22
1634025700000|2021-10-12 08:01:40|208933.2|208783.2|208887.5|208737.5|208933.5|208783.5|208879.8|208729.8|33
1634025710000|2021-10-12 08:01:50|208878.8|208728.8|208898|208748|208899.9|208749.9|208875.6|208725.6|35
1634025720000|2021-10-12 08:02:00|208898.6|208748.6|208890.3|208740.3|208902.9|208752.9|208889.8|208739.8|32
1634025730000|2021-10-12 08:02:10|208890.5|208740.5|208894.6|208744.6|208894.6|208744.6|208889.6|208739.6|22
1634025740000|2021-10-12 08:02:20|208895.3|208745.3|208869.1|208719.1|208896.5|208746.5|208864.7|208714.7|24
1634025750000|2021-10-12 08:02:30|208867.8|208717.8|208864.4|208714.4|208868.4|208718.4|208863.7|208713.7|25
1634025760000|2021-10-12 08:02:40|208864.6|208714.6|208897|208747|208899.9|208749.9|208864.6|208714.6|21
1634025770000|2021-10-12 08:02:50|208897.2|208747.2|208900.2|208750.2|208905|208755|208897.2|208747.2|19
1634025780000|2021-10-12 08:03:00|208899.9|208749.9|208924.1|208774.1|208927.6|208777.6|208899.9|208749.9|24
1634025790000|2021-10-12 08:03:10|208925.2|208775.2|208910.5|208760.5|208950.2|208800.2|208908.2|208758.2|27
1634025800000|2021-10-12 08:03:20|208910.4|208760.4|208916.5|208766.5|208917.1|208767.1|208907.5|208757.5|21
1634025810000|2021-10-12 08:03:30|208913.8|208763.8|208906.6|208756.6|208914.2|208764.2|208903.9|208753.9|29
1634025820000|2021-10-12 08:03:40|208907.5|208757.5|208902.3|208752.3|208907.8|208757.8|208902.3|208752.3|23
1634025830000|2021-10-12 08:03:50|208902.7|208752.7|208899.4|208749.4|208904.8|208754.8|208898.8|208748.8|26
1634025840000|2021-10-12 08:04:00|208898.6|208748.6|208898.2|208748.2|208899.3|208749.3|208897.5|208747.5|14
1634025850000|2021-10-12 08:04:10|208898.4|208748.4|208910.4|208760.4|208915.7|208765.7|208898.4|208748.4|26
1634025860000|2021-10-12 08:04:20|208911.5|208761.5|208913.2|208763.2|208917.6|208767.6|208911.5|208761.5|27
1634025870000|2021-10-12 08:04:30|208914.5|208764.5|208900.7|208750.7|208916|208766|208900.3|208750.3|34
1634025880000|2021-10-12 08:04:40|208900.2|208750.2|208904.4|208754.4|208904.4|208754.4|208899.4|208749.4|35
1634025890000|2021-10-12 08:04:50|208903.7|208753.7|208906.2|208756.2|208907.5|208757.5|208903.1|208753.1|24
1634025900000|2021-10-12 08:05:00|208906.9|208756.9|208954|208804|208954|208804|208906.9|208756.9|25
1634025910000|2021-10-12 08:05:10|208953|208803|208941.3|208791.3|208955.1|208805.1|208941.3|208791.3|28
1634025920000|2021-10-12 08:05:20|208943.3|208793.3|208912.7|208762.7|208945.7|208795.7|208908.9|208758.9|35
1634025930000|2021-10-12 08:05:30|208913.7|208763.7|208936.8|208786.8|208946.6|208796.6|208913.7|208763.7|36
1634025940000|2021-10-12 08:05:40|208940.6|208790.6|208948|208798|208961.2|208811.2|208936.8|208786.8|36
1634025950000|2021-10-12 08:05:50|208948.5|208798.5|208945.4|208795.4|208948.7|208798.7|208944.7|208794.7|30
1634025960000|2021-10-12 08:06:00|208946.1|208796.1|208945.4|208795.4|208949.3|208799.3|208944.4|208794.4|20
1634025970000|2021-10-12 08:06:10|208944|208794|208907.6|208757.6|208946|208796|208906.9|208756.9|36
1634025980000|2021-10-12 08:06:20|208908.2|208758.2|208901.7|208751.7|208909.4|208759.4|208899.5|208749.5|37
1634025990000|2021-10-12 08:06:30|208902.2|208752.2|208883.8|208733.8|208905.4|208755.4|208882.2|208732.2|28
1634026000000|2021-10-12 08:06:40|208880.9|208730.9|208867.4|208717.4|208882.2|208732.2|208862.9|208712.9|27
1634026010000|2021-10-12 08:06:50|208867.2|208717.2|208867.2|208717.2|208869.1|208719.1|208861|208711|19
1634026020000|2021-10-12 08:07:00|208867.3|208717.3|208863.2|208713.2|208868.1|208718.1|208861.4|208711.4|20
1634026030000|2021-10-12 08:07:10|208863.1|208713.1|208868.9|208718.9|208868.9|208718.9|208862.7|208712.7|23
1634026040000|2021-10-12 08:07:20|208868.5|208718.5|208863|208713|208868.5|208718.5|208861.2|208711.2|19
1634026050000|2021-10-12 08:07:30|208862.5|208712.5|208868.8|208718.8|208870.4|208720.4|208859.8|208709.8|23
1634026060000|2021-10-12 08:07:40|208868.7|208718.7|208864.5|208714.5|208870.8|208720.8|208863.2|208713.2|17
1634026070000|2021-10-12 08:07:50|208864.8|208714.8|208862.8|208712.8|208867.8|208717.8|208861.1|208711.1|23
1634026080000|2021-10-12 08:08:00|208865.4|208715.4|208867.2|208717.2|208869.5|208719.5|208860.4|208710.4|34
1634026090000|2021-10-12 08:08:10|208865.6|208715.6|208869.3|208719.3|208874.1|208724.1|208865.6|208715.6|34
1634026100000|2021-10-12 08:08:20|208868.4|208718.4|208868.4|208718.4|208870.2|208720.2|208867.2|208717.2|26
1634026110000|2021-10-12 08:08:30|208869.7|208719.7|208912.1|208762.1|208913.4|208763.4|208869.7|208719.7|31
1634026120000|2021-10-12 08:08:40|208912.3|208762.3|208911.6|208761.6|208912.9|208762.9|208900.9|208750.9|29
1634026130000|2021-10-12 08:08:50|208908.5|208758.5|208909.4|208759.4|208914.2|208764.2|208908.3|208758.3|27
1634026140000|2021-10-12 08:09:00|208905.5|208755.5|208951.9|208801.9|208953.5|208803.5|208905.5|208755.5|32
1634026150000|2021-10-12 08:09:10|208951.7|208801.7|208951.7|208801.7|208956.6|208806.6|208951.6|208801.6|27
1634026160000|2021-10-12 08:09:20|208955.1|208805.1|208955.2|208805.2|208965.5|208815.5|208955.1|208805.1|29
1634026170000|2021-10-12 08:09:30|208953.5|208803.5|208919.7|208769.7|208955.5|208805.5|208919.7|208769.7|33
1634026180000|2021-10-12 08:09:40|208920.6|208770.6|208901.9|208751.9|208922.6|208772.6|208897.4|208747.4|35
1634026190000|2021-10-12 08:09:50|208900.3|208750.3|208902|208752|208904.6|208754.6|208898.1|208748.1|31
1634026200000|2021-10-12 08:10:00|208901.6|208751.6|208897.3|208747.3|208903.1|208753.1|208892.9|208742.9|21
1634026210000|2021-10-12 08:10:10|208897|208747|208899|208749|208899.9|208749.9|208896.2|208746.2|19
1634026220000|2021-10-12 08:10:20|208899.1|208749.1|208898.2|208748.2|208902.1|208752.1|208897.5|208747.5|24
1634026230000|2021-10-12 08:10:30|208898.5|208748.5|208902.6|208752.6|208905.3|208755.3|208898|208748|19
1634026240000|2021-10-12 08:10:40|208903.6|208753.6|208899.6|208749.6|208904.2|208754.2|208877.3|208727.3|30
1634026250000|2021-10-12 08:10:50|208898.3|208748.3|208881|208731|208904.4|208754.4|208880.1|208730.1|24
1634026260000|2021-10-12 08:11:00|208881.2|208731.2|208893.2|208743.2|208904.8|208754.8|208880.1|208730.1|30
1634026270000|2021-10-12 08:11:10|208893.1|208743.1|208907.5|208757.5|208907.5|208757.5|208891.3|208741.3|31
1634026280000|2021-10-12 08:11:20|208908.5|208758.5|208898.4|208748.4|208908.7|208758.7|208895.8|208745.8|24
1634026290000|2021-10-12 08:11:30|208897.9|208747.9|208899.2|208749.2|208907.2|208757.2|208897.9|208747.9|29
1634026300000|2021-10-12 08:11:40|208900.4|208750.4|208905.4|208755.4|208905.4|208755.4|208899.6|208749.6|30
1634026310000|2021-10-12 08:11:50|208905.8|208755.8|208904.2|208754.2|208908.5|208758.5|208902.4|208752.4|27
1634026320000|2021-10-12 08:12:00|208905|208755|208905.5|208755.5|208905.5|208755.5|208902.4|208752.4|19
1634026330000|2021-10-12 08:12:10|208906.4|208756.4|208904.4|208754.4|208910.1|208760.1|208903.3|208753.3|27
1634026340000|2021-10-12 08:12:20|208901.2|208751.2|208899.3|208749.3|208901.8|208751.8|208897|208747|32
1634026350000|2021-10-12 08:12:30|208899|208749|208900.9|208750.9|208901.8|208751.8|208898.5|208748.5|30
1634026360000|2021-10-12 08:12:40|208901.1|208751.1|208899.8|208749.8|208901.5|208751.5|208899|208749|22
1634026370000|2021-10-12 08:12:50|208900.8|208750.8|208863.8|208713.8|208904.2|208754.2|208863.1|208713.1|35
1634026380000|2021-10-12 08:13:00|208864.1|208714.1|208888.4|208738.4|208891.6|208741.6|208863.7|208713.7|31
1634026390000|2021-10-12 08:13:10|208887.8|208737.8|208905.3|208755.3|208907.7|208757.7|208887.8|208737.8|37
1634026400000|2021-10-12 08:13:20|208905.7|208755.7|208900.7|208750.7|208906.1|208756.1|208896.4|208746.4|32
1634026410000|2021-10-12 08:13:30|208901.2|208751.2|208943.5|208793.5|208944.2|208794.2|208901.2|208751.2|32
1634026420000|2021-10-12 08:13:40|208943.3|208793.3|208954.8|208804.8|208957.6|208807.6|208942.1|208792.1|23
1634026430000|2021-10-12 08:13:50|208954.6|208804.6|208958.3|208808.3|208960.8|208810.8|208953.7|208803.7|23
1634026440000|2021-10-12 08:14:00|208959.1|208809.1|208957.6|208807.6|208963.4|208813.4|208953.8|208803.8|29
1634026450000|2021-10-12 08:14:10|208957.3|208807.3|208949.8|208799.8|208961.8|208811.8|208949.8|208799.8|28
1634026460000|2021-10-12 08:14:20|208950.1|208800.1|208948|208798|208956.6|208806.6|208948|208798|25
1634026470000|2021-10-12 08:14:30|208948.2|208798.2|208948|208798|208949.1|208799.1|208945.4|208795.4|23
1634026480000|2021-10-12 08:14:40|208946.5|208796.5|208946.6|208796.6|208948.1|208798.1|208946.5|208796.5|15
1634026490000|2021-10-12 08:14:50|208946.2|208796.2|208947.1|208797.1|208947.7|208797.7|208945.9|208795.9|18
1634026500000|2021-10-12 08:15:00|208947.3|208797.3|208945.8|208795.8|208949.2|208799.2|208945.3|208795.3|25
1634026510000|2021-10-12 08:15:10|208946.1|208796.1|208947|208797|208948.9|208798.9|208945.7|208795.7|19
1634026520000|2021-10-12 08:15:20|208952.8|208802.8|208949.5|208799.5|208965.3|208815.3|208947.7|208797.7|32
1634026530000|2021-10-12 08:15:30|208951.9|208801.9|208963|208813|208964.4|208814.4|208951.3|208801.3|27
1634026540000|2021-10-12 08:15:40|208959.2|208809.2|208965.9|208815.9|208967.7|208817.7|208959.2|208809.2|18
1634026550000|2021-10-12 08:15:50|208965.4|208815.4|208965.1|208815.1|208966.1|208816.1|208962.7|208812.7|20
1634026560000|2021-10-12 08:16:00|208964.9|208814.9|208961.9|208811.9|208966.2|208816.2|208961.7|208811.7|15
1634026570000|2021-10-12 08:16:10|208961.6|208811.6|208962.9|208812.9|208965.8|208815.8|208961.2|208811.2|24
1634026580000|2021-10-12 08:16:20|208965.2|208815.2|208953.3|208803.3|208965.5|208815.5|208953.3|208803.3|24
1634026590000|2021-10-12 08:16:30|208954.4|208804.4|208967.8|208817.8|208970.2|208820.2|208950.2|208800.2|27
1634026600000|2021-10-12 08:16:40|208967.7|208817.7|209002|208852|209003.1|208853.1|208964.1|208814.1|30
1634026610000|2021-10-12 08:16:50|209002.6|208852.6|209036.6|208886.6|209037.3|208887.3|209002.6|208852.6|30
1634026620000|2021-10-12 08:17:00|209036.3|208886.3|209026.3|208876.3|209037.7|208887.7|209026.3|208876.3|24
1634026630000|2021-10-12 08:17:10|209026.1|208876.1|209028.4|208878.4|209031.1|208881.1|209026.1|208876.1|9
1634026640000|2021-10-12 08:17:20|209029.9|208879.9|209029|208879|209030.4|208880.4|209027.6|208877.6|17
1634026650000|2021-10-12 08:17:30|209028.5|208878.5|209035.7|208885.7|209046.6|208896.6|209028|208878|32
1634026660000|2021-10-12 08:17:40|209035.6|208885.6|209031.1|208881.1|209038.5|208888.5|209030.1|208880.1|26
1634026670000|2021-10-12 08:17:50|209032.1|208882.1|208997.3|208847.3|209032.1|208882.1|208997.3|208847.3|20
1634026680000|2021-10-12 08:18:00|208998.6|208848.6|209008|208858|209008|208858|208996.2|208846.2|29
1634026690000|2021-10-12 08:18:10|209006.9|208856.9|209000.6|208850.6|209006.9|208856.9|209000.6|208850.6|35
1634026700000|2021-10-12 08:18:20|209000.9|208850.9|209021|208871|209022.5|208872.5|209000.5|208850.5|32
1634026710000|2021-10-12 08:18:30|209021.6|208871.6|209047.7|208897.7|209047.8|208897.8|209020.5|208870.5|27
1634026720000|2021-10-12 08:18:40|209049.6|208899.6|209048.7|208898.7|209055.9|208905.9|209038.7|208888.7|32
1634026730000|2021-10-12 08:18:50|209048.9|208898.9|209053.5|208903.5|209060.5|208910.5|209048.8|208898.8|16
1634026740000|2021-10-12 08:19:00|209060.9|208910.9|209029.4|208879.4|209060.9|208910.9|209029.1|208879.1|32
1634026750000|2021-10-12 08:19:10|209029.9|208879.9|209035.3|208885.3|209037|208887|209029.9|208879.9|29
1634026760000|2021-10-12 08:19:20|209035|208885|209034.9|208884.9|209037.4|208887.4|209034.8|208884.8|31
1634026770000|2021-10-12 08:19:30|209035.2|208885.2|209033.1|208883.1|209038.4|208888.4|209033.1|208883.1|28
1634026780000|2021-10-12 08:19:40|209032.8|208882.8|209031.6|208881.6|209032.9|208882.9|209029.3|208879.3|20
1634026790000|2021-10-12 08:19:50|209031.3|208881.3|209030.9|208880.9|209031.3|208881.3|209029.5|208879.5|13
1634026800000|2021-10-12 08:20:00|209030.5|208880.5|209055|208905|209058.8|208908.8|209030.5|208880.5|32
1634026810000|2021-10-12 08:20:10|209055.4|208905.4|209067.3|208917.3|209068.7|208918.7|209051.7|208901.7|30
1634026820000|2021-10-12 08:20:20|209067.1|208917.1|209049.2|208899.2|209073.5|208923.5|209049.2|208899.2|26
1634026830000|2021-10-12 08:20:30|209043.7|208893.7|209031.2|208881.2|209043.7|208893.7|209029.2|208879.2|22
1634026840000|2021-10-12 08:20:40|209031|208881|209023.8|208873.8|209031|208881|209021.9|208871.9|22
1634026850000|2021-10-12 08:20:50|209021.9|208871.9|209024.3|208874.3|209025|208875|209021|208871|27
1634026860000|2021-10-12 08:21:00|209024.4|208874.4|209025.6|208875.6|209025.6|208875.6|209022|208872|13
1634026870000|2021-10-12 08:21:10|209025.2|208875.2|209025.2|208875.2|209025.4|208875.4|209024|208874|11
1634026880000|2021-10-12 08:21:20|209025.7|208875.7|209022.3|208872.3|209025.7|208875.7|209020.3|208870.3|23
1634026890000|2021-10-12 08:21:30|209022.1|208872.1|209027.8|208877.8|209028.9|208878.9|209020.2|208870.2|32
1634026900000|2021-10-12 08:21:40|209028|208878|209016.2|208866.2|209031.3|208881.3|209016.2|208866.2|32
1634026910000|2021-10-12 08:21:50|209016.8|208866.8|209018.4|208868.4|209020.6|208870.6|209014.5|208864.5|30
1634026920000|2021-10-12 08:22:00|209018.8|208868.8|208990.9|208840.9|209018.8|208868.8|208990.7|208840.7|36
1634026930000|2021-10-12 08:22:10|208987.6|208837.6|208990.2|208840.2|208998.6|208848.6|208987.6|208837.6|37
1634026940000|2021-10-12 08:22:20|208990.4|208840.4|208983.6|208833.6|208991.3|208841.3|208978.4|208828.4|34
1634026950000|2021-10-12 08:22:30|208984.2|208834.2|208981.5|208831.5|208986.4|208836.4|208980.5|208830.5|34
1634026960000|2021-10-12 08:22:40|208981.2|208831.2|208981.1|208831.1|208982.2|208832.2|208979.8|208829.8|18
1634026970000|2021-10-12 08:22:50|208980.8|208830.8|208982|208832|208983.2|208833.2|208980.8|208830.8|12
1634026980000|2021-10-12 08:23:00|208983.9|208833.9|208970.6|208820.6|208983.9|208833.9|208970.6|208820.6|17
1634026990000|2021-10-12 08:23:10|208970.7|208820.7|208953|208803|208974|208824|208953|208803|22
1634027000000|2021-10-12 08:23:20|208954.5|208804.5|208948.1|208798.1|208954.5|208804.5|208947.6|208797.6|30
1634027010000|2021-10-12 08:23:30|208948|208798|208944.7|208794.7|208949.7|208799.7|208943.6|208793.6|28
1634027020000|2021-10-12 08:23:40|208945.3|208795.3|208942.5|208792.5|208945.6|208795.6|208941.9|208791.9|13
1634027030000|2021-10-12 08:23:50|208942.6|208792.6|208942|208792|208943.5|208793.5|208941.4|208791.4|19
1634027040000|2021-10-12 08:24:00|208942.5|208792.5|208937.9|208787.9|208946.5|208796.5|208936.7|208786.7|27
1634027050000|2021-10-12 08:24:10|208938.1|208788.1|208938.7|208788.7|208941.9|208791.9|208937.1|208787.1|19
1634027060000|2021-10-12 08:24:20|208938.5|208788.5|208939.7|208789.7|208940.2|208790.2|208938|208788|16
1634027070000|2021-10-12 08:24:30|208939.8|208789.8|208945.5|208795.5|208945.5|208795.5|208938|208788|17
1634027080000|2021-10-12 08:24:40|208945.1|208795.1|208944.3|208794.3|208946|208796|208941.5|208791.5|34
1634027090000|2021-10-12 08:24:50|208944.9|208794.9|208944.5|208794.5|208945.5|208795.5|208941.4|208791.4|23
1634027100000|2021-10-12 08:25:00|208944.4|208794.4|208942.7|208792.7|208945.4|208795.4|208942|208792|29
1634027110000|2021-10-12 08:25:10|208942.6|208792.6|208944.9|208794.9|208945.2|208795.2|208940.4|208790.4|26
1634027120000|2021-10-12 08:25:20|208943|208793|208939|208789|208945.7|208795.7|208921.5|208771.5|30
1634027130000|2021-10-12 08:25:30|208938.6|208788.6|208939.4|208789.4|208941.7|208791.7|208933.1|208783.1|27
1634027140000|2021-10-12 08:25:40|208939.6|208789.6|208957.9|208807.9|208959.3|208809.3|208939.6|208789.6|30
1634027150000|2021-10-12 08:25:50|208957.2|208807.2|208957.3|208807.3|208958.2|208808.2|208952.7|208802.7|33
1634027160000|2021-10-12 08:26:00|208954.7|208804.7|208940.4|208790.4|208954.7|208804.7|208926.9|208776.9|31
1634027170000|2021-10-12 08:26:10|208929.1|208779.1|208936.9|208786.9|208942.4|208792.4|208920.6|208770.6|35
1634027180000|2021-10-12 08:26:20|208939.9|208789.9|208920.9|208770.9|208939.9|208789.9|208920.9|208770.9|24
1634027190000|2021-10-12 08:26:30|208924.6|208774.6|208922.7|208772.7|208924.6|208774.6|208921.6|208771.6|14
1634027200000|2021-10-12 08:26:40|208923|208773|208911.2|208761.2|208924.8|208774.8|208910.3|208760.3|25
1634027210000|2021-10-12 08:26:50|208911.7|208761.7|208913.8|208763.8|208918.1|208768.1|208908|208758|19
1634027220000|2021-10-12 08:27:00|208912.8|208762.8|208900.5|208750.5|208913.6|208763.6|208891.9|208741.9|24
1634027230000|2021-10-12 08:27:10|208899.7|208749.7|208903.6|208753.6|208903.8|208753.8|208899.6|208749.6|27
1634027240000|2021-10-12 08:27:20|208903.8|208753.8|208906.7|208756.7|208906.7|208756.7|208903.3|208753.3|19
1634027250000|2021-10-12 08:27:30|208905.9|208755.9|208910|208760|208910|208760|208904.4|208754.4|20
1634027260000|2021-10-12 08:27:40|208909.9|208759.9|208901.8|208751.8|208909.9|208759.9|208899.4|208749.4|25
1634027270000|2021-10-12 08:27:50|208902.9|208752.9|208891.7|208741.7|208913.4|208763.4|208890.2|208740.2|32
1634027280000|2021-10-12 08:28:00|208892.8|208742.8|208875.4|208725.4|208896|208746|208870.8|208720.8|29
1634027290000|2021-10-12 08:28:10|208875.3|208725.3|208875.8|208725.8|208877.3|208727.3|208874.2|208724.2|15
1634027300000|2021-10-12 08:28:20|208875.4|208725.4|208872.9|208722.9|208876.2|208726.2|208872|208722|20
1634027310000|2021-10-12 08:28:30|208873.9|208723.9|208898.7|208748.7|208903.8|208753.8|208873.3|208723.3|21
1634027320000|2021-10-12 08:28:40|208898.4|208748.4|208896.9|208746.9|208900.3|208750.3|208895.2|208745.2|29
1634027330000|2021-10-12 08:28:50|208896.7|208746.7|208856.1|208706.1|208896.8|208746.8|208854.2|208704.2|30
1634027340000|2021-10-12 08:29:00|208856.2|208706.2|208854.7|208704.7|208857.3|208707.3|208850.3|208700.3|22
1634027350000|2021-10-12 08:29:10|208854.6|208704.6|208861.1|208711.1|208862.6|208712.6|208853.2|208703.2|19
1634027360000|2021-10-12 08:29:20|208858.9|208708.9|208856.3|208706.3|208860.6|208710.6|208856.3|208706.3|21
1634027370000|2021-10-12 08:29:30|208856.8|208706.8|208853.3|208703.3|208857|208707|208853.3|208703.3|23
1634027380000|2021-10-12 08:29:40|208854.1|208704.1|208852.3|208702.3|208854.5|208704.5|208851.4|208701.4|20
1634027390000|2021-10-12 08:29:50|208851.9|208701.9|208849.3|208699.3|208852.4|208702.4|208849.3|208699.3|22
1634027400000|2021-10-12 08:30:00|208837|208687|208796.3|208646.3|208837|208687|208795.2|208645.2|31
1634027410000|2021-10-12 08:30:10|208792.2|208642.2|208812.3|208662.3|208813.2|208663.2|208792.2|208642.2|30
1634027420000|2021-10-12 08:30:20|208811.3|208661.3|208790.7|208640.7|208811.3|208661.3|208790|208640|32
1634027430000|2021-10-12 08:30:30|208785.9|208635.9|208768.2|208618.2|208786|208636|208767.8|208617.8|34
1634027440000|2021-10-12 08:30:40|208767.2|208617.2|208769.8|208619.8|208770.8|208620.8|208764.6|208614.6|28
1634027450000|2021-10-12 08:30:50|208769.6|208619.6|208768.7|208618.7|208769.9|208619.9|208767.5|208617.5|17
1634027460000|2021-10-12 08:31:00|208768.4|208618.4|208778.9|208628.9|208780.1|208630.1|208768.4|208618.4|23
1634027470000|2021-10-12 08:31:10|208779|208629|208774.3|208624.3|208782.2|208632.2|208771|208621|35
1634027480000|2021-10-12 08:31:20|208773.9|208623.9|208766.4|208616.4|208773.9|208623.9|208764.7|208614.7|24
1634027490000|2021-10-12 08:31:30|208765.5|208615.5|208765.6|208615.6|208766.4|208616.4|208763.2|208613.2|24
1634027500000|2021-10-12 08:31:40|208765.1|208615.1|208768.5|208618.5|208771.2|208621.2|208765|208615|28
1634027510000|2021-10-12 08:31:50|208768.8|208618.8|208767.2|208617.2|208770.7|208620.7|208766.5|208616.5|15
1634027520000|2021-10-12 08:32:00|208767.3|208617.3|208775.4|208625.4|208775.4|208625.4|208764.5|208614.5|19
1634027530000|2021-10-12 08:32:10|208774.1|208624.1|208759.6|208609.6|208774.1|208624.1|208756.5|208606.5|26
1634027540000|2021-10-12 08:32:20|208760.5|208610.5|208740.7|208590.7|208760.6|208610.6|208739|208589|24
1634027550000|2021-10-12 08:32:30|208742.2|208592.2|208740.8|208590.8|208747.5|208597.5|208737.1|208587.1|31
1634027560000|2021-10-12 08:32:40|208740.5|208590.5|208733.4|208583.4|208744|208594|208733.2|208583.2|24
1634027570000|2021-10-12 08:32:50|208731|208581|208729.2|208579.2|208734.5|208584.5|208726.7|208576.7|29
1634027580000|2021-10-12 08:33:00|208729.3|208579.3|208761.2|208611.2|208764.3|208614.3|208729.2|208579.2|33
1634027590000|2021-10-12 08:33:10|208759.3|208609.3|208768.4|208618.4|208779.7|208629.7|208759.3|208609.3|28
1634027600000|2021-10-12 08:33:20|208771.7|208621.7|208774|208624|208774|208624|208767.9|208617.9|21
1634027610000|2021-10-12 08:33:30|208774.3|208624.3|208771.3|208621.3|208776.7|208626.7|208769.7|208619.7|31
1634027620000|2021-10-12 08:33:40|208771.1|208621.1|208774.3|208624.3|208775.9|208625.9|208770|208620|29
1634027630000|2021-10-12 08:33:50|208772.8|208622.8|208776.1|208626.1|208777|208627|208772.6|208622.6|30
1634027640000|2021-10-12 08:34:00|208777.2|208627.2|208776.2|208626.2|208777.2|208627.2|208772.2|208622.2|26
1634027650000|2021-10-12 08:34:10|208776.7|208626.7|208769.6|208619.6|208776.7|208626.7|208768.9|208618.9|27
1634027660000|2021-10-12 08:34:20|208769.9|208619.9|208750.1|208600.1|208773.2|208623.2|208750.1|208600.1|30
1634027670000|2021-10-12 08:34:30|208750.3|208600.3|208753.9|208603.9|208757.6|208607.6|208748.2|208598.2|24
1634027680000|2021-10-12 08:34:40|208753.4|208603.4|208746.5|208596.5|208754.4|208604.4|208746.5|208596.5|23
1634027690000|2021-10-12 08:34:50|208746.6|208596.6|208747.5|208597.5|208752|208602|208745.8|208595.8|21
1634027700000|2021-10-12 08:35:00|208747.1|208597.1|208737.4|208587.4|208747.7|208597.7|208729.8|208579.8|23
1634027710000|2021-10-12 08:35:10|208737|208587|208729.9|208579.9|208738.4|208588.4|208729.2|208579.2|34
1634027720000|2021-10-12 08:35:20|208727.7|208577.7|208728.4|208578.4|208731.6|208581.6|208719.8|208569.8|36
1634027730000|2021-10-12 08:35:30|208729.5|208579.5|208725.8|208575.8|208733.9|208583.9|208724|208574|31
1634027740000|2021-10-12 08:35:40|208719.9|208569.9|208728.1|208578.1|208732.4|208582.4|208719.9|208569.9|35
1634027750000|2021-10-12 08:35:50|208729.9|208579.9|208730.7|208580.7|208732.2|208582.2|208723.4|208573.4|30
1634027760000|2021-10-12 08:36:00|208729|208579|208712.7|208562.7|208730.9|208580.9|208711.1|208561.1|29
1634027770000|2021-10-12 08:36:10|208710.5|208560.5|208717.3|208567.3|208719.1|208569.1|208710|208560|22
1634027780000|2021-10-12 08:36:20|208716.8|208566.8|208728.3|208578.3|208729.1|208579.1|208716.8|208566.8|32
1634027790000|2021-10-12 08:36:30|208727.3|208577.3|208726.1|208576.1|208727.3|208577.3|208722.4|208572.4|33
1634027800000|2021-10-12 08:36:40|208726.2|208576.2|208726.7|208576.7|208726.7|208576.7|208717.2|208567.2|31
1634027810000|2021-10-12 08:36:50|208723.7|208573.7|208689.3|208539.3|208726.8|208576.8|208685.6|208535.6|35
1634027820000|2021-10-12 08:37:00|208689.2|208539.2|208683.6|208533.6|208690|208540|208681.3|208531.3|27
1634027830000|2021-10-12 08:37:10|208683.8|208533.8|208687.6|208537.6|208688.5|208538.5|208683.8|208533.8|26
1634027840000|2021-10-12 08:37:20|208687.3|208537.3|208685.9|208535.9|208693.7|208543.7|208683.3|208533.3|25
1634027850000|2021-10-12 08:37:30|208686.8|208536.8|208732.2|208582.2|208736.5|208586.5|208686.4|208536.4|32
1634027860000|2021-10-12 08:37:40|208735.5|208585.5|208736.1|208586.1|208739.5|208589.5|208731.3|208581.3|33
1634027870000|2021-10-12 08:37:50|208735.1|208585.1|208733|208583|208745|208595|208733|208583|31
1634027880000|2021-10-12 08:38:00|208734.7|208584.7|208728.5|208578.5|208735.2|208585.2|208728.5|208578.5|25
1634027890000|2021-10-12 08:38:10|208728.4|208578.4|208732.9|208582.9|208733.1|208583.1|208725.9|208575.9|27
1634027900000|2021-10-12 08:38:20|208732.4|208582.4|208731.7|208581.7|208733.3|208583.3|208728.9|208578.9|28
1634027910000|2021-10-12 08:38:30|208731.8|208581.8|208727.9|208577.9|208732.1|208582.1|208726.6|208576.6|26
1634027920000|2021-10-12 08:38:40|208728.7|208578.7|208728.6|208578.6|208730.7|208580.7|208726.8|208576.8|30
1634027930000|2021-10-12 08:38:50|208728.2|208578.2|208727.2|208577.2|208730.5|208580.5|208726.3|208576.3|28
1634027940000|2021-10-12 08:39:00|208727.1|208577.1|208731.6|208581.6|208732.8|208582.8|208724.4|208574.4|27
1634027950000|2021-10-12 08:39:10|208731.5|208581.5|208733|208583|208735.3|208585.3|208730.3|208580.3|28
1634027960000|2021-10-12 08:39:20|208732.8|208582.8|208735.4|208585.4|208735.4|208585.4|208727.3|208577.3|26
1634027970000|2021-10-12 08:39:30|208732.8|208582.8|208695.5|208545.5|208734.4|208584.4|208694.2|208544.2|31
1634027980000|2021-10-12 08:39:40|208697|208547|208672.1|208522.1|208698.3|208548.3|208659.9|208509.9|26
1634027990000|2021-10-12 08:39:50|208661.3|208511.3|208650.1|208500.1|208661.3|208511.3|208644.6|208494.6|30
1634028000000|2021-10-12 08:40:00|208650|208500|208643.4|208493.4|208650|208500|208637|208487|32
1634028010000|2021-10-12 08:40:10|208644.4|208494.4|208641.7|208491.7|208644.6|208494.6|208641.6|208491.6|24
1634028020000|2021-10-12 08:40:20|208641.1|208491.1|208639.3|208489.3|208641.5|208491.5|208636.1|208486.1|24
1634028030000|2021-10-12 08:40:30|208639.8|208489.8|208640.8|208490.8|208641.6|208491.6|208638.7|208488.7|25
1634028040000|2021-10-12 08:40:40|208640.9|208490.9|208645.1|208495.1|208647|208497|208640.7|208490.7|29
1634028050000|2021-10-12 08:40:50|208644.9|208494.9|208644.4|208494.4|208647.5|208497.5|208642.3|208492.3|25
1634028060000|2021-10-12 08:41:00|208643.9|208493.9|208644.8|208494.8|208646.2|208496.2|208643.4|208493.4|17
1634028070000|2021-10-12 08:41:10|208645|208495|208644.7|208494.7|208649.6|208499.6|208644.3|208494.3|22
1634028080000|2021-10-12 08:41:20|208644.5|208494.5|208644.8|208494.8|208647.4|208497.4|208642.8|208492.8|25
1634028090000|2021-10-12 08:41:30|208645.8|208495.8|208643.5|208493.5|208648|208498|208637.6|208487.6|30
1634028100000|2021-10-12 08:41:40|208642.4|208492.4|208644.1|208494.1|208645.3|208495.3|208642.4|208492.4|32
1634028110000|2021-10-12 08:41:50|208645|208495|208643.7|208493.7|208650.3|208500.3|208643.7|208493.7|26
1634028120000|2021-10-12 08:42:00|208640.2|208490.2|208640.6|208490.6|208646.4|208496.4|208640.2|208490.2|32
1634028130000|2021-10-12 08:42:10|208640.7|208490.7|208643.7|208493.7|208643.7|208493.7|208640.7|208490.7|23
1634028140000|2021-10-12 08:42:20|208643.6|208493.6|208642.6|208492.6|208643.9|208493.9|208641.1|208491.1|25
1634028150000|2021-10-12 08:42:30|208642.2|208492.2|208643.2|208493.2|208644.6|208494.6|208641.9|208491.9|24
1634028160000|2021-10-12 08:42:40|208643.3|208493.3|208643.9|208493.9|208643.9|208493.9|208642.1|208492.1|14
1634028170000|2021-10-12 08:42:50|208644.7|208494.7|208645|208495|208645.1|208495.1|208643.3|208493.3|28
1634028180000|2021-10-12 08:43:00|208643.9|208493.9|208647.8|208497.8|208650.2|208500.2|208643.8|208493.8|29
1634028190000|2021-10-12 08:43:10|208648|208498|208642.7|208492.7|208648|208498|208642.1|208492.1|26
1634028200000|2021-10-12 08:43:20|208642.6|208492.6|208643.2|208493.2|208644.4|208494.4|208641.4|208491.4|24
1634028210000|2021-10-12 08:43:30|208643.8|208493.8|208638.7|208488.7|208645.7|208495.7|208638.7|208488.7|24
1634028220000|2021-10-12 08:43:40|208640.1|208490.1|208642.6|208492.6|208644|208494|208634.1|208484.1|35
1634028230000|2021-10-12 08:43:50|208642.9|208492.9|208640.6|208490.6|208644.1|208494.1|208638.7|208488.7|34
1634028240000|2021-10-12 08:44:00|208643.4|208493.4|208647.6|208497.6|208648|208498|208641.8|208491.8|24
1634028250000|2021-10-12 08:44:10|208647.4|208497.4|208677.4|208527.4|208679.7|208529.7|208645.3|208495.3|27
1634028260000|2021-10-12 08:44:20|208677.6|208527.6|208671.9|208521.9|208678.4|208528.4|208671.6|208521.6|25
1634028270000|2021-10-12 08:44:30|208671.7|208521.7|208671.9|208521.9|208672.4|208522.4|208669.8|208519.8|17
1634028280000|2021-10-12 08:44:40|208672.8|208522.8|208647.6|208497.6|208674.5|208524.5|208646.4|208496.4|31
1634028290000|2021-10-12 08:44:50|208647.7|208497.7|208637.5|208487.5|208648|208498|208636.6|208486.6|36
1634028300000|2021-10-12 08:45:00|208638.1|208488.1|208642.7|208492.7|208642.7|208492.7|208636.6|208486.6|27
1634028310000|2021-10-12 08:45:10|208641.8|208491.8|208637.4|208487.4|208642.6|208492.6|208635.5|208485.5|25
1634028320000|2021-10-12 08:45:20|208637.8|208487.8|208636.2|208486.2|208639.5|208489.5|208631.3|208481.3|28
1634028330000|2021-10-12 08:45:30|208638.6|208488.6|208637.1|208487.1|208639.1|208489.1|208635|208485|29
1634028340000|2021-10-12 08:45:40|208635.9|208485.9|208639.3|208489.3|208644.7|208494.7|208635.5|208485.5|31
1634028350000|2021-10-12 08:45:50|208638.3|208488.3|208641.2|208491.2|208642.3|208492.3|208636.6|208486.6|30
1634028360000|2021-10-12 08:46:00|208641.7|208491.7|208635.3|208485.3|208642.3|208492.3|208634.8|208484.8|35
1634028370000|2021-10-12 08:46:10|208635.8|208485.8|208633.3|208483.3|208635.8|208485.8|208629.9|208479.9|19
1634028380000|2021-10-12 08:46:20|208633.1|208483.1|208617.3|208467.3|208635.1|208485.1|208612.6|208462.6|25
1634028390000|2021-10-12 08:46:30|208617.4|208467.4|208625.8|208475.8|208625.8|208475.8|208612.6|208462.6|31
1634028400000|2021-10-12 08:46:40|208625|208475|208615.9|208465.9|208625.3|208475.3|208609.7|208459.7|33
1634028410000|2021-10-12 08:46:50|208614.9|208464.9|208618.9|208468.9|208621.5|208471.5|208614.4|208464.4|30
1634028420000|2021-10-12 08:47:00|208618.2|208468.2|208614.4|208464.4|208618.7|208468.7|208613.8|208463.8|28
1634028430000|2021-10-12 08:47:10|208614.9|208464.9|208615.8|208465.8|208616.6|208466.6|208614.5|208464.5|19
1634028440000|2021-10-12 08:47:20|208616.8|208466.8|208619.3|208469.3|208621.1|208471.1|208613|208463|28
1634028450000|2021-10-12 08:47:30|208619.7|208469.7|208622.1|208472.1|208627.4|208477.4|208618.1|208468.1|35
1634028460000|2021-10-12 08:47:40|208621.2|208471.2|208628.7|208478.7|208628.7|208478.7|208619.5|208469.5|26
1634028470000|2021-10-12 08:47:50|208629.2|208479.2|208623.6|208473.6|208633|208483|208623.6|208473.6|31
1634028480000|2021-10-12 08:48:00|208620.6|208470.6|208619.3|208469.3|208622.8|208472.8|208618.2|208468.2|27
1634028490000|2021-10-12 08:48:10|208621.5|208471.5|208622.2|208472.2|208623|208473|208620.2|208470.2|19
1634028500000|2021-10-12 08:48:20|208620.7|208470.7|208617.7|208467.7|208622|208472|208615.9|208465.9|22
1634028510000|2021-10-12 08:48:30|208618.6|208468.6|208623.1|208473.1|208623.1|208473.1|208618.6|208468.6|12
1634028520000|2021-10-12 08:48:40|208621|208471|208616.7|208466.7|208622.8|208472.8|208616.1|208466.1|19
1634028530000|2021-10-12 08:48:50|208616.8|208466.8|208620.9|208470.9|208622.5|208472.5|208616.1|208466.1|17
1634028540000|2021-10-12 08:49:00|208621.8|208471.8|208619.1|208469.1|208623.1|208473.1|208617.8|208467.8|20
1634028550000|2021-10-12 08:49:10|208618.8|208468.8|208622.3|208472.3|208622.3|208472.3|208617.2|208467.2|23
1634028560000|2021-10-12 08:49:20|208618.5|208468.5|208618.2|208468.2|208619.8|208469.8|208617.1|208467.1|26
1634028570000|2021-10-12 08:49:30|208617.6|208467.6|208617.4|208467.4|208619.9|208469.9|208613.9|208463.9|25
1634028580000|2021-10-12 08:49:40|208618|208468|208616.1|208466.1|208619|208469|208615.6|208465.6|20
1634028590000|2021-10-12 08:49:50|208616.3|208466.3|208609|208459|208616.4|208466.4|208608|208458|24
1634028600000|2021-10-12 08:50:00|208609.9|208459.9|208614.4|208464.4|208617.3|208467.3|208609.9|208459.9|24
1634028610000|2021-10-12 08:50:10|208614.8|208464.8|208622.9|208472.9|208624.6|208474.6|208614.8|208464.8|21
1634028620000|2021-10-12 08:50:20|208621.5|208471.5|208617.6|208467.6|208621.5|208471.5|208615.7|208465.7|22
1634028630000|2021-10-12 08:50:30|208617.7|208467.7|208617.1|208467.1|208618.8|208468.8|208611.5|208461.5|27
1634028640000|2021-10-12 08:50:40|208616.6|208466.6|208617.7|208467.7|208618.1|208468.1|208615.2|208465.2|19
1634028650000|2021-10-12 08:50:50|208618.2|208468.2|208609.8|208459.8|208618.4|208468.4|208607.1|208457.1|24
1634028660000|2021-10-12 08:51:00|208609.5|208459.5|208611.8|208461.8|208613.4|208463.4|208609.5|208459.5|21
1634028670000|2021-10-12 08:51:10|208608.8|208458.8|208621.3|208471.3|208626.9|208476.9|208608.3|208458.3|25
1634028680000|2021-10-12 08:51:20|208621.4|208471.4|208614.5|208464.5|208621.4|208471.4|208612.8|208462.8|23
1634028690000|2021-10-12 08:51:30|208614.4|208464.4|208616.6|208466.6|208630|208480|208613.5|208463.5|33
1634028700000|2021-10-12 08:51:40|208613.3|208463.3|208620.6|208470.6|208620.6|208470.6|208611.7|208461.7|32
1634028710000|2021-10-12 08:51:50|208623|208473|208623.8|208473.8|208624.3|208474.3|208620.3|208470.3|28
1634028720000|2021-10-12 08:52:00|208623.9|208473.9|208621.7|208471.7|208623.9|208473.9|208619.6|208469.6|34
1634028730000|2021-10-12 08:52:10|208618.6|208468.6|208638.6|208488.6|208639|208489|208618.1|208468.1|33
1634028740000|2021-10-12 08:52:20|208636.7|208486.7|208627.9|208477.9|208636.7|208486.7|208623.2|208473.2|29
1634028750000|2021-10-12 08:52:30|208626.7|208476.7|208635.7|208485.7|208637.7|208487.7|208624.6|208474.6|27
1634028760000|2021-10-12 08:52:40|208636.6|208486.6|208634.3|208484.3|208636.6|208486.6|208629.7|208479.7|27
1634028770000|2021-10-12 08:52:50|208631.8|208481.8|208634.9|208484.9|208635.4|208485.4|208630.2|208480.2|28
1634028780000|2021-10-12 08:53:00|208634.8|208484.8|208629.3|208479.3|208634.8|208484.8|208629.1|208479.1|22
1634028790000|2021-10-12 08:53:10|208630.1|208480.1|208638.4|208488.4|208638.6|208488.6|208630.1|208480.1|26
1634028800000|2021-10-12 08:53:20|208638.1|208488.1|208636.1|208486.1|208639|208489|208635.1|208485.1|27
1634028810000|2021-10-12 08:53:30|208636.6|208486.6|208637.7|208487.7|208645.2|208495.2|208633.4|208483.4|31
1634028820000|2021-10-12 08:53:40|208635.1|208485.1|208638.1|208488.1|208638.1|208488.1|208633.8|208483.8|37
1634028830000|2021-10-12 08:53:50|208638.9|208488.9|208640.3|208490.3|208643|208493|208636.3|208486.3|30
1634028840000|2021-10-12 08:54:00|208640.4|208490.4|208635.8|208485.8|208646.1|208496.1|208632.5|208482.5|31
1634028850000|2021-10-12 08:54:10|208635.5|208485.5|208629.9|208479.9|208637|208487|208629.6|208479.6|30
1634028860000|2021-10-12 08:54:20|208630.1|208480.1|208636.4|208486.4|208638.3|208488.3|208628.9|208478.9|33
1634028870000|2021-10-12 08:54:30|208635.6|208485.6|208647.1|208497.1|208647.3|208497.3|208635|208485|24
1634028880000|2021-10-12 08:54:40|208646|208496|208650.2|208500.2|208654.3|208504.3|208643.7|208493.7|36
1634028890000|2021-10-12 08:54:50|208650.6|208500.6|208648.2|208498.2|208651|208501|208646.2|208496.2|28
1634028900000|2021-10-12 08:55:00|208648.3|208498.3|208647.6|208497.6|208648.8|208498.8|208647.2|208497.2|21
1634028910000|2021-10-12 08:55:10|208643|208493|208632.4|208482.4|208643.3|208493.3|208632.4|208482.4|37
1634028920000|2021-10-12 08:55:20|208632.5|208482.5|208616.4|208466.4|208632.5|208482.5|208608.6|208458.6|24
1634028930000|2021-10-12 08:55:30|208611.7|208461.7|208616.2|208466.2|208617.3|208467.3|208611.7|208461.7|32
1634028940000|2021-10-12 08:55:40|208616.1|208466.1|208617.9|208467.9|208618.3|208468.3|208615.7|208465.7|32
1634028950000|2021-10-12 08:55:50|208617|208467|208614|208464|208618.2|208468.2|208614|208464|26
1634028960000|2021-10-12 08:56:00|208614.3|208464.3|208616|208466|208616.4|208466.4|208614.3|208464.3|26
1634028970000|2021-10-12 08:56:10|208615.7|208465.7|208618.2|208468.2|208618.8|208468.8|208615.2|208465.2|32
1634028980000|2021-10-12 08:56:20|208618.1|208468.1|208619.3|208469.3|208621.8|208471.8|208616|208466|32
1634028990000|2021-10-12 08:56:30|208619|208469|208629.8|208479.8|208634.4|208484.4|208617.8|208467.8|34
1634029000000|2021-10-12 08:56:40|208634.1|208484.1|208634.3|208484.3|208637.5|208487.5|208631|208481|33
1634029010000|2021-10-12 08:56:50|208613.8|208463.8|208635.1|208485.1|208635.2|208485.2|208611.6|208461.6|34
1634029020000|2021-10-12 08:57:00|208634.1|208484.1|208635.5|208485.5|208637.6|208487.6|208633.6|208483.6|22
1634029030000|2021-10-12 08:57:10|208635.4|208485.4|208681.9|208531.9|208683.9|208533.9|208635.4|208485.4|34
1634029040000|2021-10-12 08:57:20|208679.8|208529.8|208683.5|208533.5|208684.3|208534.3|208678.2|208528.2|36
1634029050000|2021-10-12 08:57:30|208681.5|208531.5|208648.6|208498.6|208683.2|208533.2|208636.8|208486.8|36
1634029060000|2021-10-12 08:57:40|208649.4|208499.4|208646.2|208496.2|208649.4|208499.4|208642|208492|37
1634029070000|2021-10-12 08:57:50|208647.3|208497.3|208668.2|208518.2|208668.2|208518.2|208640|208490|33
1634029080000|2021-10-12 08:58:00|208667|208517|208682.9|208532.9|208684.7|208534.7|208665.3|208515.3|31
1634029090000|2021-10-12 08:58:10|208682.7|208532.7|208687|208537|208687.1|208537.1|208679.2|208529.2|26
1634029100000|2021-10-12 08:58:20|208685.9|208535.9|208686.2|208536.2|208688.4|208538.4|208685|208535|27
1634029110000|2021-10-12 08:58:30|208684.9|208534.9|208684.7|208534.7|208686.7|208536.7|208683.7|208533.7|16
1634029120000|2021-10-12 08:58:40|208685.6|208535.6|208693.9|208543.9|208694.4|208544.4|208682.1|208532.1|22
1634029130000|2021-10-12 08:58:50|208695.3|208545.3|208694.2|208544.2|208696|208546|208693.8|208543.8|25
1634029140000|2021-10-12 08:59:00|208693.3|208543.3|208690.3|208540.3|208693.5|208543.5|208689.2|208539.2|25
1634029150000|2021-10-12 08:59:10|208689.7|208539.7|208691|208541|208692.8|208542.8|208688.7|208538.7|32
1634029160000|2021-10-12 08:59:20|208690.6|208540.6|208685.7|208535.7|208690.7|208540.7|208685.6|208535.6|32
1634029170000|2021-10-12 08:59:30|208688|208538|208684.7|208534.7|208688.1|208538.1|208683.6|208533.6|21
1634029180000|2021-10-12 08:59:40|208684.2|208534.2|208688.6|208538.6|208688.6|208538.6|208684|208534|20
1634029190000|2021-10-12 08:59:50|208685.9|208535.9|208685.8|208535.8|208687.7|208537.7|208681.8|208531.8|29
1634029200000|2021-10-12 09:00:00|208686.2|208536.2|208689|208539|208689.4|208539.4|208682.8|208532.8|28
1634029210000|2021-10-12 09:00:10|208689.3|208539.3|208693.4|208543.4|208697.7|208547.7|208686|208536|35
1634029220000|2021-10-12 09:00:20|208692.9|208542.9|208696.4|208546.4|208703.3|208553.3|208692.9|208542.9|38
1634029230000|2021-10-12 09:00:30|208694.9|208544.9|208686.9|208536.9|208695.7|208545.7|208683.8|208533.8|36
1634029240000|2021-10-12 09:00:40|208686.6|208536.6|208687.5|208537.5|208688.2|208538.2|208684.3|208534.3|35
1634029250000|2021-10-12 09:00:50|208686.7|208536.7|208688.3|208538.3|208688.3|208538.3|208686.7|208536.7|12
1634029260000|2021-10-12 09:01:00|208685.2|208535.2|208687.4|208537.4|208688|208538|208683.7|208533.7|27
1634029270000|2021-10-12 09:01:10|208687|208537|208686.4|208536.4|208688.3|208538.3|208683.4|208533.4|30
1634029280000|2021-10-12 09:01:20|208686.6|208536.6|208686.6|208536.6|208689.3|208539.3|208685.3|208535.3|13
1634029290000|2021-10-12 09:01:30|208687.1|208537.1|208690.2|208540.2|208690.2|208540.2|208686.6|208536.6|28
1634029300000|2021-10-12 09:01:40|208689.9|208539.9|208682.4|208532.4|208689.9|208539.9|208682.1|208532.1|29
1634029310000|2021-10-12 09:01:50|208683.1|208533.1|208649.7|208499.7|208689.3|208539.3|208647.9|208497.9|19
1634029320000|2021-10-12 09:02:00|208650.3|208500.3|208653.2|208503.2|208655.9|208505.9|208647.5|208497.5|34
1634029330000|2021-10-12 09:02:10|208652.7|208502.7|208648.2|208498.2|208655.6|208505.6|208646.4|208496.4|32
1634029340000|2021-10-12 09:02:20|208645.8|208495.8|208633.9|208483.9|208646|208496|208631.5|208481.5|32
1634029350000|2021-10-12 09:02:30|208634|208484|208624.7|208474.7|208635.7|208485.7|208624.3|208474.3|27
1634029360000|2021-10-12 09:02:40|208621.9|208471.9|208624.2|208474.2|208625.1|208475.1|208621.9|208471.9|18
1634029370000|2021-10-12 09:02:50|208624.4|208474.4|208601|208451|208625.2|208475.2|208599.4|208449.4|29
1634029380000|2021-10-12 09:03:00|208603.9|208453.9|208605.8|208455.8|208611.1|208461.1|208595.5|208445.5|27
1634029390000|2021-10-12 09:03:10|208606.3|208456.3|208618.6|208468.6|208622.2|208472.2|208604.4|208454.4|30
1634029400000|2021-10-12 09:03:20|208618|208468|208624.1|208474.1|208627.1|208477.1|208617.1|208467.1|24
1634029410000|2021-10-12 09:03:30|208624.7|208474.7|208623|208473|208626.6|208476.6|208622.5|208472.5|22
1634029420000|2021-10-12 09:03:40|208624.1|208474.1|208627.8|208477.8|208629.1|208479.1|208624.1|208474.1|22
1634029430000|2021-10-12 09:03:50|208628|208478|208645.9|208495.9|208646|208496|208628|208478|24
1634029440000|2021-10-12 09:04:00|208645.3|208495.3|208641.7|208491.7|208645.3|208495.3|208639.8|208489.8|20
1634029450000|2021-10-12 09:04:10|208649.5|208499.5|208654.8|208504.8|208657.6|208507.6|208647.3|208497.3|27
1634029460000|2021-10-12 09:04:20|208659.4|208509.4|208657.4|208507.4|208661.9|208511.9|208654.6|208504.6|35
1634029470000|2021-10-12 09:04:30|208659.1|208509.1|208653|208503|208659.5|208509.5|208646.2|208496.2|20
1634029480000|2021-10-12 09:04:40|208652.8|208502.8|208656|208506|208656|208506|208649.2|208499.2|28
1634029490000|2021-10-12 09:04:50|208656.4|208506.4|208651.9|208501.9|208656.4|208506.4|208651.4|208501.4|36
1634029500000|2021-10-12 09:05:00|208651.8|208501.8|208651.8|208501.8|208657.6|208507.6|208649|208499|34
1634029510000|2021-10-12 09:05:10|208651.7|208501.7|208659.8|208509.8|208659.9|208509.9|208650.9|208500.9|29
1634029520000|2021-10-12 09:05:20|208659.5|208509.5|208656.6|208506.6|208660.8|208510.8|208651.9|208501.9|37
1634029530000|2021-10-12 09:05:30|208657.4|208507.4|208657.2|208507.2|208659.8|208509.8|208656.3|208506.3|27
1634029540000|2021-10-12 09:05:40|208656.8|208506.8|208649.4|208499.4|208658.9|208508.9|208649.4|208499.4|25
1634029550000|2021-10-12 09:05:50|208649.6|208499.6|208643.5|208493.5|208651.9|208501.9|208643.5|208493.5|19
1634029560000|2021-10-12 09:06:00|208644.2|208494.2|208640.3|208490.3|208644.6|208494.6|208640.3|208490.3|32
1634029570000|2021-10-12 09:06:10|208640.5|208490.5|208639.4|208489.4|208642.6|208492.6|208633.1|208483.1|32
1634029580000|2021-10-12 09:06:20|208639.6|208489.6|208625|208475|208639.6|208489.6|208623.3|208473.3|27
1634029590000|2021-10-12 09:06:30|208625.4|208475.4|208630.7|208480.7|208631.1|208481.1|208624.5|208474.5|27
1634029600000|2021-10-12 09:06:40|208630.4|208480.4|208629.8|208479.8|208631.6|208481.6|208629.4|208479.4|19
1634029610000|2021-10-12 09:06:50|208629.5|208479.5|208630.2|208480.2|208630.3|208480.3|208628.9|208478.9|9
1634029620000|2021-10-12 09:07:00|208630.5|208480.5|208630.8|208480.8|208631.3|208481.3|208627.7|208477.7|16
1634029630000|2021-10-12 09:07:10|208630.4|208480.4|208631.4|208481.4|208633.7|208483.7|208629.9|208479.9|31
1634029640000|2021-10-12 09:07:20|208631.7|208481.7|208630|208480|208631.7|208481.7|208628.9|208478.9|13
1634029650000|2021-10-12 09:07:30|208631.4|208481.4|208629.4|208479.4|208632.1|208482.1|208629.3|208479.3|11
1634029660000|2021-10-12 09:07:40|208629.9|208479.9|208628.6|208478.6|208631.5|208481.5|208628.4|208478.4|13
1634029670000|2021-10-12 09:07:50|208628.7|208478.7|208625.1|208475.1|208628.7|208478.7|208624.1|208474.1|6
1634029680000|2021-10-12 09:08:00|208625.2|208475.2|208622.9|208472.9|208626.1|208476.1|208622.2|208472.2|17
1634029690000|2021-10-12 09:08:10|208624.9|208474.9|208643|208493|208644.4|208494.4|208624.8|208474.8|26
1634029700000|2021-10-12 09:08:20|208643.1|208493.1|208643.7|208493.7|208644.5|208494.5|208641.6|208491.6|27
1634029710000|2021-10-12 09:08:30|208643.2|208493.2|208651|208501|208651|208501|208640.9|208490.9|15
1634029720000|2021-10-12 09:08:40|208649.6|208499.6|208672.6|208522.6|208676.8|208526.8|208649.6|208499.6|31
1634029730000|2021-10-12 09:08:50|208673|208523|208669.7|208519.7|208674.7|208524.7|208667.7|208517.7|30
1634029740000|2021-10-12 09:09:00|208670.8|208520.8|208653.2|208503.2|208670.8|208520.8|208648.4|208498.4|27
1634029750000|2021-10-12 09:09:10|208653|208503|208649.2|208499.2|208653|208503|208644.1|208494.1|27
1634029760000|2021-10-12 09:09:20|208647.4|208497.4|208644.6|208494.6|208649.5|208499.5|208642.6|208492.6|19
1634029770000|2021-10-12 09:09:30|208644.2|208494.2|208649|208499|208649|208499|208643.7|208493.7|28
1634029780000|2021-10-12 09:09:40|208649.4|208499.4|208647.8|208497.8|208649.4|208499.4|208640.4|208490.4|28
1634029790000|2021-10-12 09:09:50|208647.7|208497.7|208658|208508|208658|208508|208645.5|208495.5|28
1634029800000|2021-10-12 09:10:00|208652.3|208502.3|208651.7|208501.7|208654.1|208504.1|208648.4|208498.4|27
1634029810000|2021-10-12 09:10:10|208651.6|208501.6|208647.3|208497.3|208651.6|208501.6|208646|208496|34
1634029820000|2021-10-12 09:10:20|208648.1|208498.1|208651|208501|208651.1|208501.1|208647.7|208497.7|31
1634029830000|2021-10-12 09:10:30|208650.9|208500.9|208655|208505|208664.1|208514.1|208649.9|208499.9|37
1634029840000|2021-10-12 09:10:40|208655.4|208505.4|208648.4|208498.4|208655.5|208505.5|208644.7|208494.7|31
1634029850000|2021-10-12 09:10:50|208647.9|208497.9|208647.6|208497.6|208650.4|208500.4|208647.5|208497.5|26
1634029860000|2021-10-12 09:11:00|208647.7|208497.7|208650|208500|208650.2|208500.2|208647.5|208497.5|30
1634029870000|2021-10-12 09:11:10|208649.4|208499.4|208651.3|208501.3|208652.5|208502.5|208649.1|208499.1|26
1634029880000|2021-10-12 09:11:20|208651.4|208501.4|208652.8|208502.8|208653.5|208503.5|208651.4|208501.4|30
1634029890000|2021-10-12 09:11:30|208653.5|208503.5|208647.7|208497.7|208653.5|208503.5|208644.7|208494.7|29
1634029900000|2021-10-12 09:11:40|208648.5|208498.5|208650.4|208500.4|208651.8|208501.8|208647.8|208497.8|29
1634029910000|2021-10-12 09:11:50|208651.1|208501.1|208650.2|208500.2|208651.3|208501.3|208648.7|208498.7|21
1634029920000|2021-10-12 09:12:00|208650.1|208500.1|208647.9|208497.9|208652.2|208502.2|208645.9|208495.9|25
1634029930000|2021-10-12 09:12:10|208647.3|208497.3|208647.8|208497.8|208648.4|208498.4|208645.1|208495.1|29
1634029940000|2021-10-12 09:12:20|208646.6|208496.6|208644.3|208494.3|208648.4|208498.4|208641.4|208491.4|21
1634029950000|2021-10-12 09:12:30|208644.6|208494.6|208639.1|208489.1|208645|208495|208637.2|208487.2|30
1634029960000|2021-10-12 09:12:40|208639.9|208489.9|208641.8|208491.8|208642.1|208492.1|208638.8|208488.8|31
1634029970000|2021-10-12 09:12:50|208640.8|208490.8|208620.4|208470.4|208642.3|208492.3|208607.1|208457.1|33
1634029980000|2021-10-12 09:13:00|208622.6|208472.6|208619.3|208469.3|208625|208475|208616|208466|34
1634029990000|2021-10-12 09:13:10|208620.3|208470.3|208597.2|208447.2|208620.3|208470.3|208596.3|208446.3|34
1634030000000|2021-10-12 09:13:20|208597.3|208447.3|208602.2|208452.2|208603.4|208453.4|208595.9|208445.9|29
1634030010000|2021-10-12 09:13:30|208613|208463|208619.5|208469.5|208624.1|208474.1|208612.3|208462.3|32
1634030020000|2021-10-12 09:13:40|208622.1|208472.1|208620.3|208470.3|208622.1|208472.1|208616.6|208466.6|30
1634030030000|2021-10-12 09:13:50|208620.7|208470.7|208618.9|208468.9|208622.3|208472.3|208617.8|208467.8|24
1634030040000|2021-10-12 09:14:00|208618.6|208468.6|208619|208469|208621.8|208471.8|208616.3|208466.3|34
1634030050000|2021-10-12 09:14:10|208620.9|208470.9|208600.9|208450.9|208621.7|208471.7|208599.4|208449.4|32
1634030060000|2021-10-12 09:14:20|208602.3|208452.3|208598|208448|208603.4|208453.4|208595.9|208445.9|19
1634030070000|2021-10-12 09:14:30|208595.7|208445.7|208554.4|208404.4|208596.1|208446.1|208550.1|208400.1|30
1634030080000|2021-10-12 09:14:40|208554.2|208404.2|208552.2|208402.2|208554.2|208404.2|208548.3|208398.3|34
1634030090000|2021-10-12 09:14:50|208552.3|208402.3|208543.9|208393.9|208552.8|208402.8|208543.9|208393.9|23
1634030100000|2021-10-12 09:15:00|208545.3|208395.3|208519.3|208369.3|208545.7|208395.7|208519.3|208369.3|31
1634030110000|2021-10-12 09:15:10|208520.6|208370.6|208545.5|208395.5|208551.3|208401.3|208517.2|208367.2|37
1634030120000|2021-10-12 09:15:20|208545|208395|208540.1|208390.1|208553.7|208403.7|208536.9|208386.9|30
1634030130000|2021-10-12 09:15:30|208540.3|208390.3|208531.6|208381.6|208540.3|208390.3|208531.2|208381.2|25
1634030140000|2021-10-12 09:15:40|208533.4|208383.4|208508.6|208358.6|208533.4|208383.4|208504.3|208354.3|28
1634030150000|2021-10-12 09:15:50|208508.4|208358.4|208502.5|208352.5|208508.4|208358.4|208500.8|208350.8|23
1634030160000|2021-10-12 09:16:00|208503|208353|208502.5|208352.5|208504|208354|208501.2|208351.2|25
1634030170000|2021-10-12 09:16:10|208501.6|208351.6|208498|208348|208503.1|208353.1|208485.2|208335.2|23
1634030180000|2021-10-12 09:16:20|208496.7|208346.7|208508.8|208358.8|208510.6|208360.6|208491.4|208341.4|29
1634030190000|2021-10-12 09:16:30|208509|208359|208519|208369|208519|208369|208506|208356|31
1634030200000|2021-10-12 09:16:40|208519.1|208369.1|208514.4|208364.4|208520.1|208370.1|208514.4|208364.4|23
1634030210000|2021-10-12 09:16:50|208512.5|208362.5|208494.3|208344.3|208517|208367|208489.4|208339.4|29
1634030220000|2021-10-12 09:17:00|208494|208344|208492.3|208342.3|208497.1|208347.1|208476.1|208326.1|35
1634030230000|2021-10-12 09:17:10|208494.4|208344.4|208487.8|208337.8|208494.7|208344.7|208487.8|208337.8|34
1634030240000|2021-10-12 09:17:20|208487.9|208337.9|208485.6|208335.6|208489|208339|208479.1|208329.1|31
1634030250000|2021-10-12 09:17:30|208485.8|208335.8|208492.5|208342.5|208492.7|208342.7|208483.1|208333.1|27
1634030260000|2021-10-12 09:17:40|208492.9|208342.9|208462.1|208312.1|208492.9|208342.9|208457.5|208307.5|29
1634030270000|2021-10-12 09:17:50|208463|208313|208462|208312|208468.4|208318.4|208460.3|208310.3|23
1634030280000|2021-10-12 09:18:00|208462.6|208312.6|208466.3|208316.3|208467.8|208317.8|208456.7|208306.7|32
1634030290000|2021-10-12 09:18:10|208466.5|208316.5|208431.4|208281.4|208468.8|208318.8|208431.4|208281.4|30
1634030300000|2021-10-12 09:18:20|208431.6|208281.6|208432.3|208282.3|208433.9|208283.9|208427.5|208277.5|26
1634030310000|2021-10-12 09:18:30|208432.6|208282.6|208423.5|208273.5|208433.3|208283.3|208416.8|208266.8|20
1634030320000|2021-10-12 09:18:40|208423.4|208273.4|208422.6|208272.6|208424.1|208274.1|208416.4|208266.4|26
1634030330000|2021-10-12 09:18:50|208417.2|208267.2|208420.9|208270.9|208423.7|208273.7|208413.1|208263.1|32
1634030340000|2021-10-12 09:19:00|208421|208271|208414.9|208264.9|208421.8|208271.8|208414.4|208264.4|32
1634030350000|2021-10-12 09:19:10|208415.4|208265.4|208416.2|208266.2|208418|208268|208412.3|208262.3|27
1634030360000|2021-10-12 09:19:20|208415.1|208265.1|208418.2|208268.2|208421.7|208271.7|208413.4|208263.4|25
1634030370000|2021-10-12 09:19:30|208418.6|208268.6|208383.4|208233.4|208419.4|208269.4|208380|208230|32
1634030380000|2021-10-12 09:19:40|208385.4|208235.4|208385.6|208235.6|208386.2|208236.2|208383|208233|26
1634030390000|2021-10-12 09:19:50|208383.7|208233.7|208371.3|208221.3|208387.3|208237.3|208359.3|208209.3|30
1634030400000|2021-10-12 09:20:00|208371.5|208221.5|208370.3|208220.3|208372.2|208222.2|208367.6|208217.6|23
1634030410000|2021-10-12 09:20:10|208369|208219|208344.7|208194.7|208369.9|208219.9|208339.6|208189.6|31
1634030420000|2021-10-12 09:20:20|208345.8|208195.8|208332.3|208182.3|208371.9|208221.9|208327.3|208177.3|33
1634030430000|2021-10-12 09:20:30|208334.8|208184.8|208376.3|208226.3|208386.8|208236.8|208334.8|208184.8|38
1634030440000|2021-10-12 09:20:40|208376.2|208226.2|208350.1|208200.1|208376.3|208226.3|208346.2|208196.2|34
1634030450000|2021-10-12 09:20:50|208364.4|208214.4|208364.4|208214.4|208369.4|208219.4|208363.8|208213.8|35
1634030460000|2021-10-12 09:21:00|208364.2|208214.2|208356.1|208206.1|208366.7|208216.7|208342.7|208192.7|33
1634030470000|2021-10-12 09:21:10|208355.6|208205.6|208366.6|208216.6|208370.7|208220.7|208355.6|208205.6|37
1634030480000|2021-10-12 09:21:20|208369|208219|208357.6|208207.6|208369|208219|208355.2|208205.2|30
1634030490000|2021-10-12 09:21:30|208358.2|208208.2|208364.2|208214.2|208365.9|208215.9|208357.6|208207.6|33
1634030500000|2021-10-12 09:21:40|208364.4|208214.4|208366|208216|208366.7|208216.7|208363.4|208213.4|38
1634030510000|2021-10-12 09:21:50|208366.1|208216.1|208368|208218|208369.6|208219.6|208366.1|208216.1|33
1634030520000|2021-10-12 09:22:00|208368.2|208218.2|208367.1|208217.1|208369.7|208219.7|208364.8|208214.8|32
1634030530000|2021-10-12 09:22:10|208366.9|208216.9|208367.1|208217.1|208367.4|208217.4|208365.3|208215.3|30
1634030540000|2021-10-12 09:22:20|208365.5|208215.5|208322.6|208172.6|208367.6|208217.6|208322|208172|30
1634030550000|2021-10-12 09:22:30|208323|208173|208323.1|208173.1|208323.8|208173.8|208320|208170|19
1634030560000|2021-10-12 09:22:40|208323.7|208173.7|208318.5|208168.5|208323.7|208173.7|208317.4|208167.4|17
1634030570000|2021-10-12 09:22:50|208318.9|208168.9|208335.3|208185.3|208335.3|208185.3|208318.9|208168.9|23
1634030580000|2021-10-12 09:23:00|208334.4|208184.4|208334.3|208184.3|208335.2|208185.2|208324.5|208174.5|30
1634030590000|2021-10-12 09:23:10|208332.6|208182.6|208328.9|208178.9|208334.8|208184.8|208322.1|208172.1|31
1634030600000|2021-10-12 09:23:20|208329|208179|208328|208178|208331.8|208181.8|208326.6|208176.6|25
1634030610000|2021-10-12 09:23:30|208328.6|208178.6|208331.2|208181.2|208331.9|208181.9|208328.6|208178.6|23
1634030620000|2021-10-12 09:23:40|208331.5|208181.5|208336.3|208186.3|208336.7|208186.7|208331.1|208181.1|23
1634030630000|2021-10-12 09:23:50|208332.1|208182.1|208334.5|208184.5|208336.6|208186.6|208331.6|208181.6|28
1634030640000|2021-10-12 09:24:00|208335.5|208185.5|208336.5|208186.5|208337.2|208187.2|208334.4|208184.4|25
1634030650000|2021-10-12 09:24:10|208335.5|208185.5|208333.4|208183.4|208337.8|208187.8|208333|208183|35
1634030660000|2021-10-12 09:24:20|208332.7|208182.7|208335.1|208185.1|208336.3|208186.3|208331.3|208181.3|32
1634030670000|2021-10-12 09:24:30|208335.2|208185.2|208336.1|208186.1|208337.2|208187.2|208333.7|208183.7|34
1634030680000|2021-10-12 09:24:40|208337.1|208187.1|208334.3|208184.3|208338.8|208188.8|208334.3|208184.3|26
1634030690000|2021-10-12 09:24:50|208336.2|208186.2|208336.6|208186.6|208338|208188|208335.1|208185.1|24
1634030700000|2021-10-12 09:25:00|208336.4|208186.4|208339.6|208189.6|208345.6|208195.6|208336.4|208186.4|29
1634030710000|2021-10-12 09:25:10|208336.7|208186.7|208338.7|208188.7|208340.7|208190.7|208336.7|208186.7|27
1634030720000|2021-10-12 09:25:20|208339|208189|208332.8|208182.8|208340.3|208190.3|208332.2|208182.2|29
1634030730000|2021-10-12 09:25:30|208335|208185|208328.2|208178.2|208335.7|208185.7|208327.8|208177.8|31
1634030740000|2021-10-12 09:25:40|208328.8|208178.8|208336|208186|208338.1|208188.1|208328.6|208178.6|26
1634030750000|2021-10-12 09:25:50|208335.4|208185.4|208339.4|208189.4|208339.4|208189.4|208330.9|208180.9|27
1634030760000|2021-10-12 09:26:00|208337.8|208187.8|208336.7|208186.7|208337.8|208187.8|208335.7|208185.7|23
1634030770000|2021-10-12 09:26:10|208336.5|208186.5|208338.4|208188.4|208339.4|208189.4|208336.5|208186.5|21
1634030780000|2021-10-12 09:26:20|208339.1|208189.1|208340.4|208190.4|208345.5|208195.5|208332.2|208182.2|33
1634030790000|2021-10-12 09:26:30|208340|208190|208367.7|208217.7|208368.7|208218.7|208339|208189|30
1634030800000|2021-10-12 09:26:40|208367.5|208217.5|208367.7|208217.7|208369.1|208219.1|208365.4|208215.4|25
1634030810000|2021-10-12 09:26:50|208367.8|208217.8|208379.3|208229.3|208380.2|208230.2|208365.6|208215.6|19
1634030820000|2021-10-12 09:27:00|208379.5|208229.5|208376.5|208226.5|208379.5|208229.5|208374.2|208224.2|18
1634030830000|2021-10-12 09:27:10|208374.3|208224.3|208375.5|208225.5|208376.4|208226.4|208370.2|208220.2|32
1634030840000|2021-10-12 09:27:20|208375.1|208225.1|208370.9|208220.9|208375.8|208225.8|208370|208220|19
1634030850000|2021-10-12 09:27:30|208371.7|208221.7|208373.4|208223.4|208374.1|208224.1|208371.7|208221.7|14
1634030860000|2021-10-12 09:27:40|208373.2|208223.2|208370.6|208220.6|208373.2|208223.2|208369.5|208219.5|16
1634030870000|2021-10-12 09:27:50|208370.2|208220.2|208362.8|208212.8|208370.5|208220.5|208361.5|208211.5|19
1634030880000|2021-10-12 09:28:00|208363.1|208213.1|208337.5|208187.5|208363.6|208213.6|208337.5|208187.5|17
1634030890000|2021-10-12 09:28:10|208362.5|208212.5|208362.3|208212.3|208365.9|208215.9|208356.6|208206.6|27
1634030900000|2021-10-12 09:28:20|208363.9|208213.9|208360.5|208210.5|208363.9|208213.9|208359.4|208209.4|22
1634030910000|2021-10-12 09:28:30|208361|208211|208368.1|208218.1|208368.1|208218.1|208359.4|208209.4|19
1634030920000|2021-10-12 09:28:40|208366.4|208216.4|208378.8|208228.8|208381.6|208231.6|208365.9|208215.9|27
1634030930000|2021-10-12 09:28:50|208380.8|208230.8|208379.8|208229.8|208382.2|208232.2|208373.8|208223.8|33
1634030940000|2021-10-12 09:29:00|208379.5|208229.5|208381.1|208231.1|208381.8|208231.8|208377.4|208227.4|36
1634030950000|2021-10-12 09:29:10|208380.8|208230.8|208380.5|208230.5|208382.3|208232.3|208378.4|208228.4|30
1634030960000|2021-10-12 09:29:20|208380.4|208230.4|208380.9|208230.9|208381.6|208231.6|208376.4|208226.4|25
1634030970000|2021-10-12 09:29:30|208383|208233|208377.1|208227.1|208384.9|208234.9|208377.1|208227.1|29
1634030980000|2021-10-12 09:29:40|208378.5|208228.5|208376.4|208226.4|208380.5|208230.5|208374.8|208224.8|32
1634030990000|2021-10-12 09:29:50|208376|208226|208380.6|208230.6|208380.6|208230.6|208375.7|208225.7|29
1634031000000|2021-10-12 09:30:00|208377.8|208227.8|208373.7|208223.7|208380|208230|208369.5|208219.5|27
1634031010000|2021-10-12 09:30:10|208373.6|208223.6|208390.2|208240.2|208390.2|208240.2|208371.6|208221.6|37
1634031020000|2021-10-12 09:30:20|208388.4|208238.4|208375|208225|208390.5|208240.5|208372.1|208222.1|31
1634031030000|2021-10-12 09:30:30|208375.3|208225.3|208378.7|208228.7|208379.2|208229.2|208375|208225|28
1634031040000|2021-10-12 09:30:40|208378.5|208228.5|208370|208220|208388.8|208238.8|208370|208220|31
1634031050000|2021-10-12 09:30:50|208375.4|208225.4|208372.8|208222.8|208376.5|208226.5|208369.8|208219.8|24
1634031060000|2021-10-12 09:31:00|208371.8|208221.8|208368.9|208218.9|208372.2|208222.2|208367.5|208217.5|29
1634031070000|2021-10-12 09:31:10|208368.6|208218.6|208369|208219|208369|208219|208364.5|208214.5|13
1634031080000|2021-10-12 09:31:20|208368.4|208218.4|208385.1|208235.1|208386.6|208236.6|208367.4|208217.4|30
1634031090000|2021-10-12 09:31:30|208385.8|208235.8|208385|208235|208387.7|208237.7|208385|208235|28
1634031100000|2021-10-12 09:31:40|208386.8|208236.8|208385.7|208235.7|208387.6|208237.6|208385.3|208235.3|15
1634031110000|2021-10-12 09:31:50|208386.2|208236.2|208384.8|208234.8|208387.7|208237.7|208384.2|208234.2|24
1634031120000|2021-10-12 09:32:00|208384|208234|208383.7|208233.7|208386.2|208236.2|208382.8|208232.8|27
1634031130000|2021-10-12 09:32:10|208383.5|208233.5|208383.4|208233.4|208385.2|208235.2|208378.8|208228.8|27
1634031140000|2021-10-12 09:32:20|208385.9|208235.9|208382.1|208232.1|208387.2|208237.2|208381.1|208231.1|30
1634031150000|2021-10-12 09:32:30|208382.4|208232.4|208383|208233|208385.3|208235.3|208382.1|208232.1|20
1634031160000|2021-10-12 09:32:40|208382.9|208232.9|208372.5|208222.5|208382.9|208232.9|208372.5|208222.5|31
1634031170000|2021-10-12 09:32:50|208373.9|208223.9|208367.6|208217.6|208374.3|208224.3|208351.6|208201.6|33
1634031180000|2021-10-12 09:33:00|208367.5|208217.5|208372|208222|208372|208222|208364.5|208214.5|30
1634031190000|2021-10-12 09:33:10|208372.3|208222.3|208371.1|208221.1|208372.3|208222.3|208370.2|208220.2|23
1634031200000|2021-10-12 09:33:20|208371.7|208221.7|208380.6|208230.6|208385.6|208235.6|208370.8|208220.8|28
1634031210000|2021-10-12 09:33:30|208380.7|208230.7|208381.7|208231.7|208382.6|208232.6|208380.1|208230.1|19
1634031220000|2021-10-12 09:33:40|208381.6|208231.6|208377.7|208227.7|208381.9|208231.9|208376.3|208226.3|25
1634031230000|2021-10-12 09:33:50|208377.6|208227.6|208381.6|208231.6|208381.6|208231.6|208372.2|208222.2|33
1634031240000|2021-10-12 09:34:00|208381.3|208231.3|208375.5|208225.5|208381.4|208231.4|208375.1|208225.1|29
1634031250000|2021-10-12 09:34:10|208377.3|208227.3|208374.7|208224.7|208377.6|208227.6|208373.3|208223.3|30
1634031260000|2021-10-12 09:34:20|208376.4|208226.4|208381.5|208231.5|208382.6|208232.6|208376.4|208226.4|37
1634031270000|2021-10-12 09:34:30|208380.8|208230.8|208381.8|208231.8|208384.5|208234.5|208379.1|208229.1|32
1634031280000|2021-10-12 09:34:40|208380.6|208230.6|208380.2|208230.2|208382.3|208232.3|208376.6|208226.6|35
1634031290000|2021-10-12 09:34:50|208380.9|208230.9|208377.1|208227.1|208380.9|208230.9|208375.4|208225.4|35
1634031300000|2021-10-12 09:35:00|208380.2|208230.2|208376.2|208226.2|208384.3|208234.3|208374.1|208224.1|32
1634031310000|2021-10-12 09:35:10|208375.8|208225.8|208383|208233|208383.6|208233.6|208375|208225|31
1634031320000|2021-10-12 09:35:20|208383.1|208233.1|208386.6|208236.6|208386.6|208236.6|208378.7|208228.7|30
1634031330000|2021-10-12 09:35:30|208386.8|208236.8|208382.8|208232.8|208386.8|208236.8|208380|208230|27
1634031340000|2021-10-12 09:35:40|208382.2|208232.2|208379.3|208229.3|208382.6|208232.6|208375.4|208225.4|25
1634031350000|2021-10-12 09:35:50|208379.7|208229.7|208387.4|208237.4|208387.4|208237.4|208375.5|208225.5|34
1634031360000|2021-10-12 09:36:00|208383.2|208233.2|208382.2|208232.2|208384.9|208234.9|208381.9|208231.9|32
1634031370000|2021-10-12 09:36:10|208381.8|208231.8|208385.1|208235.1|208386|208236|208380.7|208230.7|17
1634031380000|2021-10-12 09:36:20|208384.6|208234.6|208380.7|208230.7|208384.6|208234.6|208377|208227|32
1634031390000|2021-10-12 09:36:30|208379.9|208229.9|208383.5|208233.5|208383.5|208233.5|208376.9|208226.9|34
1634031400000|2021-10-12 09:36:40|208381|208231|208383.9|208233.9|208385.1|208235.1|208381|208231|22
1634031410000|2021-10-12 09:36:50|208384|208234|208383.6|208233.6|208385.3|208235.3|208381.4|208231.4|24
1634031420000|2021-10-12 09:37:00|208384.2|208234.2|208367|208217|208397.7|208247.7|208366.6|208216.6|36
1634031430000|2021-10-12 09:37:10|208362.6|208212.6|208358.9|208208.9|208364.6|208214.6|208356.2|208206.2|24
1634031440000|2021-10-12 09:37:20|208359.3|208209.3|208359.1|208209.1|208361|208211|208345.6|208195.6|31
1634031450000|2021-10-12 09:37:30|208359.4|208209.4|208363.7|208213.7|208373.5|208223.5|208356.9|208206.9|31
1634031460000|2021-10-12 09:37:40|208364.5|208214.5|208366.2|208216.2|208367.8|208217.8|208362.9|208212.9|24
1634031470000|2021-10-12 09:37:50|208365.4|208215.4|208363.8|208213.8|208366.4|208216.4|208359.8|208209.8|23
1634031480000|2021-10-12 09:38:00|208362.8|208212.8|208364.9|208214.9|208364.9|208214.9|208360.7|208210.7|23
1634031490000|2021-10-12 09:38:10|208364.2|208214.2|208370.4|208220.4|208372.9|208222.9|208364.1|208214.1|21
1634031500000|2021-10-12 09:38:20|208371.7|208221.7|208364.7|208214.7|208372.8|208222.8|208362.7|208212.7|19
1634031510000|2021-10-12 09:38:30|208364.8|208214.8|208363.9|208213.9|208367.4|208217.4|208362.9|208212.9|19
1634031520000|2021-10-12 09:38:40|208365.3|208215.3|208364|208214|208367.4|208217.4|208364|208214|16
1634031530000|2021-10-12 09:38:50|208364.3|208214.3|208370.7|208220.7|208370.7|208220.7|208364.3|208214.3|16
1634031540000|2021-10-12 09:39:00|208371.1|208221.1|208369.2|208219.2|208371.5|208221.5|208367.2|208217.2|20
1634031550000|2021-10-12 09:39:10|208369.1|208219.1|208365.8|208215.8|208370.6|208220.6|208365.8|208215.8|18
1634031560000|2021-10-12 09:39:20|208369.3|208219.3|208365.3|208215.3|208370|208220|208361.8|208211.8|17
1634031570000|2021-10-12 09:39:30|208364.8|208214.8|208367.6|208217.6|208367.6|208217.6|208363.6|208213.6|19
1634031580000|2021-10-12 09:39:40|208366.5|208216.5|208355.6|208205.6|208368.1|208218.1|208353.9|208203.9|19
1634031590000|2021-10-12 09:39:50|208350|208200|208354.5|208204.5|208362.4|208212.4|208350|208200|22
1634031600000|2021-10-12 09:40:00|208356.6|208206.6|208355.5|208205.5|208361.1|208211.1|208353.2|208203.2|19
1634031610000|2021-10-12 09:40:10|208352.8|208202.8|208353.4|208203.4|208356.1|208206.1|208351.8|208201.8|15
1634031620000|2021-10-12 09:40:20|208356.7|208206.7|208360.3|208210.3|208360.3|208210.3|208355.8|208205.8|15
1634031630000|2021-10-12 09:40:30|208360.8|208210.8|208362.8|208212.8|208373.4|208223.4|208354|208204|21
1634031640000|2021-10-12 09:40:40|208359.9|208209.9|208360.1|208210.1|208365.3|208215.3|208359.9|208209.9|11
1634031650000|2021-10-12 09:40:50|208363.5|208213.5|208361.6|208211.6|208365.9|208215.9|208354|208204|18
1634031660000|2021-10-12 09:41:00|208361.3|208211.3|208352|208202|208361.9|208211.9|208352|208202|17
1634031670000|2021-10-12 09:41:10|208352.6|208202.6|208367.5|208217.5|208369.1|208219.1|208352.3|208202.3|24
1634031680000|2021-10-12 09:41:20|208367.4|208217.4|208363.4|208213.4|208369.6|208219.6|208361.4|208211.4|22
1634031690000|2021-10-12 09:41:30|208362.1|208212.1|208363.5|208213.5|208364.8|208214.8|208362.1|208212.1|16
1634031700000|2021-10-12 09:41:40|208363.2|208213.2|208357.4|208207.4|208365.1|208215.1|208357.1|208207.1|23
1634031710000|2021-10-12 09:41:50|208356.2|208206.2|208359.5|208209.5|208362.2|208212.2|208353.9|208203.9|20
1634031720000|2021-10-12 09:42:00|208360.8|208210.8|208357.6|208207.6|208368.3|208218.3|208353|208203|29
1634031730000|2021-10-12 09:42:10|208362.9|208212.9|208361.5|208211.5|208366.3|208216.3|208359.1|208209.1|16
1634031740000|2021-10-12 09:42:20|208363.3|208213.3|208360.7|208210.7|208363.3|208213.3|208359.2|208209.2|11
1634031750000|2021-10-12 09:42:30|208356.3|208206.3|208358.3|208208.3|208358.3|208208.3|208355.2|208205.2|10
1634031760000|2021-10-12 09:42:40|208358|208208|208359.5|208209.5|208361|208211|208354.7|208204.7|11
1634031770000|2021-10-12 09:42:50|208352.4|208202.4|208366.8|208216.8|208366.8|208216.8|208352.4|208202.4|16
1634031780000|2021-10-12 09:43:00|208371.6|208221.6|208362.5|208212.5|208371.6|208221.6|208362.5|208212.5|16
1634031790000|2021-10-12 09:43:10|208362.2|208212.2|208365.5|208215.5|208368.9|208218.9|208357.6|208207.6|15
1634031800000|2021-10-12 09:43:20|208354.8|208204.8|208364.1|208214.1|208368.5|208218.5|208354.8|208204.8|17
1634031810000|2021-10-12 09:43:30|208363.9|208213.9|208361.5|208211.5|208363.9|208213.9|208361.5|208211.5|6
1634031820000|2021-10-12 09:43:40|208361.4|208211.4|208364.2|208214.2|208364.2|208214.2|208358.1|208208.1|6
1634031830000|2021-10-12 09:43:50|208363.8|208213.8|208367.4|208217.4|208371.6|208221.6|208363.8|208213.8|21
1634031840000|2021-10-12 09:44:00|208367.7|208217.7|208357.3|208207.3|208368.2|208218.2|208355.2|208205.2|14
1634031850000|2021-10-12 09:44:10|208342.2|208192.2|208318.6|208168.6|208342.2|208215.7|208265.7|208166.9|29
1634031860000|2021-10-12 09:44:20|208317.4|208167.4|208286|208136|208320.9|208170.9|208280.9|208130.9|23
1634031870000|2021-10-12 09:44:30|208286.5|208136.5|208291.2|208141.2|208294.5|208144.5|208286.5|208136.5|31
1634031880000|2021-10-12 09:44:40|208292.8|208142.8|208293|208143|208294.8|208144.8|208289.9|208139.9|33
1634031890000|2021-10-12 09:44:50|208290.3|208140.3|208290|208140|208294.9|208144.9|208288.6|208138.6|33
1634031900000|2021-10-12 09:45:00|208289.8|208139.8|208288.3|208138.3|208291.6|208141.6|208284.9|208134.9|31
1634031910000|2021-10-12 09:45:10|208288.8|208138.8|208284.7|208134.7|208289.3|208139.3|208275.2|208125.2|38
1634031920000|2021-10-12 09:45:20|208286.2|208136.2|208278.6|208128.6|208286.2|208136.2|208278.6|208128.6|32
1634031930000|2021-10-12 09:45:30|208278.8|208128.8|208278.6|208128.6|208279.3|208129.3|208277|208127|16
1634031940000|2021-10-12 09:45:40|208279|208129|208258|208108|208279.4|208129.4|208256.2|208106.2|16
1634031950000|2021-10-12 09:45:50|208257.4|208107.4|208235.7|208085.7|208260.6|208110.6|208228|208078|29
1634031960000|2021-10-12 09:46:00|208230.6|208080.6|208231.2|208081.2|208234.5|208084.5|208229.7|208079.7|25
1634031970000|2021-10-12 09:46:10|208232.6|208082.6|208232.9|208082.9|208236.3|208086.3|208230.7|208080.7|29
1634031980000|2021-10-12 09:46:20|208233.7|208083.7|208198.8|208048.8|208234.7|208084.7|208198.8|208048.8|28
1634031990000|2021-10-12 09:46:30|208202.5|208052.5|208191.3|208041.3|208203.5|208053.5|208158.6|208008.6|28
1634032000000|2021-10-12 09:46:40|208192|208042|208199.1|208049.1|208201.8|208051.8|208192|208042|27
1634032010000|2021-10-12 09:46:50|208199.3|208049.3|208152.3|208002.3|208199.3|208049.3|208142.5|207992.5|32
1634032020000|2021-10-12 09:47:00|208155.3|208005.3|208160.5|208010.5|208163.1|208013.1|208151.9|208001.9|26
1634032030000|2021-10-12 09:47:10|208160.9|208010.9|208166.7|208016.7|208168.4|208018.4|208158.2|208008.2|24
1634032040000|2021-10-12 09:47:20|208163.7|208013.7|208159.2|208009.2|208170.6|208020.6|208153.1|208003.1|31
1634032050000|2021-10-12 09:47:30|208158.5|208008.5|208136.7|207986.7|208171.2|208021.2|208136.7|207986.7|30
1634032060000|2021-10-12 09:47:40|208138.1|207988.1|208124.5|207974.5|208144.6|207994.6|208102.6|207952.6|34
1634032070000|2021-10-12 09:47:50|208127.3|207977.3|208104.9|207954.9|208130.1|207980.1|208102.1|207952.1|25
1634032080000|2021-10-12 09:48:00|208104.8|207954.8|208105.1|207955.1|208115.7|207965.7|208094.1|207944.1|30
1634032090000|2021-10-12 09:48:10|208103.5|207953.5|208111.2|207961.2|208117.4|207967.4|208101.1|207951.1|27
1634032100000|2021-10-12 09:48:20|208111.1|207961.1|208065.8|207915.8|208113.1|207963.1|208055.6|207905.6|26
1634032110000|2021-10-12 09:48:30|208063.8|207913.8|208102.8|207952.8|208106.8|207956.8|208063.8|207913.8|29
1634032120000|2021-10-12 09:48:40|208099.5|207949.5|208066.9|207916.9|208099.9|207949.9|208060.3|207910.3|30
1634032130000|2021-10-12 09:48:50|208069.6|207919.6|208064.3|207914.3|208071.9|207921.9|208059.8|207909.8|34
1634032140000|2021-10-12 09:49:00|208065.4|207915.4|208063.3|207913.3|208074.2|207924.2|208061.1|207911.1|29
1634032150000|2021-10-12 09:49:10|208066.7|207916.7|208059.5|207909.5|208067|207917|208057.7|207907.7|32
1634032160000|2021-10-12 09:49:20|208060|207910|208058.6|207908.6|208060|207910|208054.2|207904.2|21
1634032170000|2021-10-12 09:49:30|208058.7|207908.7|208063.3|207913.3|208065|207915|208057.3|207907.3|24
1634032180000|2021-10-12 09:49:40|208063.5|207913.5|208064.8|207914.8|208065|207915|208063.3|207913.3|14
1634032190000|2021-10-12 09:49:50|208064.3|207914.3|208085.3|207935.3|208089.2|207939.2|208064.3|207914.3|24
1634032200000|2021-10-12 09:50:00|208086.4|207936.4|208097.2|207947.2|208100.1|207950.1|208079.6|207929.6|31
1634032210000|2021-10-12 09:50:10|208098.9|207948.9|208055.9|207905.9|208098.9|207948.9|208054.6|207904.6|32
1634032220000|2021-10-12 09:50:20|208054.1|207904.1|208024.8|207874.8|208054.1|207904.1|208018.3|207868.3|33
1634032230000|2021-10-12 09:50:30|208025.1|207875.1|208031.6|207881.6|208034.1|207884.1|208024.2|207874.2|28
1634032240000|2021-10-12 09:50:40|208032|207882|208036.2|207886.2|208036.2|207886.2|208030.9|207880.9|24
1634032250000|2021-10-12 09:50:50|208036.4|207886.4|208033.3|207883.3|208036.4|207886.4|208031.5|207881.5|28
1634032260000|2021-10-12 09:51:00|208034.6|207884.6|208026.6|207876.6|208034.6|207884.6|208022.6|207872.6|22
1634032270000|2021-10-12 09:51:10|208025.7|207875.7|208026.5|207876.5|208026.9|207876.9|208024.2|207874.2|14
1634032280000|2021-10-12 09:51:20|208027|207877|208026.2|207876.2|208027.6|207877.6|208025.5|207875.5|14
1634032290000|2021-10-12 09:51:30|208026.3|207876.3|208016.6|207866.6|208026.6|207876.6|208005.6|207855.6|26
1634032300000|2021-10-12 09:51:40|208016.7|207866.7|208001.4|207851.4|208016.8|207866.8|207997.9|207847.9|25
1634032310000|2021-10-12 09:51:50|208000.4|207850.4|208010|207860|208012.1|207862.1|208000.4|207850.4|24
1634032320000|2021-10-12 09:52:00|208009.9|207859.9|208010.7|207860.7|208010.7|207860.7|208009.3|207859.3|12
1634032330000|2021-10-12 09:52:10|208010.2|207860.2|208024.9|207874.9|208025.2|207875.2|208008.5|207858.5|17
1634032340000|2021-10-12 09:52:20|208024|207874|208021.2|207871.2|208024|207874|208019.3|207869.3|27
1634032350000|2021-10-12 09:52:30|208020.7|207870.7|208015.1|207865.1|208021.3|207871.3|208015.1|207865.1|25
1634032360000|2021-10-12 09:52:40|208015.8|207865.8|208019.5|207869.5|208019.7|207869.7|208015.8|207865.8|18
1634032370000|2021-10-12 09:52:50|208019.1|207869.1|208030.2|207880.2|208031.1|207881.1|208018.3|207868.3|27
1634032380000|2021-10-12 09:53:00|208030.7|207880.7|208031.6|207881.6|208031.9|207881.9|208029.3|207879.3|15
1634032390000|2021-10-12 09:53:10|208032.7|207882.7|208031.8|207881.8|208032.8|207882.8|208031.4|207881.4|9
1634032400000|2021-10-12 09:53:20|208032.2|207882.2|208032.4|207882.4|208032.6|207882.6|208031.6|207881.6|10
1634032410000|2021-10-12 09:53:30|208031.4|207881.4|208028.9|207878.9|208032.2|207882.2|208028.9|207878.9|11
1634032420000|2021-10-12 09:53:40|208029.2|207879.2|208030.2|207880.2|208030.8|207880.8|208028.5|207878.5|12
1634032430000|2021-10-12 09:53:50|208030.4|207880.4|208030.6|207880.6|208030.8|207880.8|208028.3|207878.3|15
1634032440000|2021-10-12 09:54:00|208030.9|207880.9|208028.9|207878.9|208031.8|207881.8|208028|207878|32
1634032450000|2021-10-12 09:54:10|208029.3|207879.3|208031.7|207881.7|208033.4|207883.4|208028.9|207878.9|23
1634032460000|2021-10-12 09:54:20|208032.2|207882.2|208030.9|207880.9|208032.2|207882.2|208028.1|207878.1|18
1634032470000|2021-10-12 09:54:30|208031.5|207881.5|208031.2|207881.2|208031.5|207881.5|208029|207879|14
1634032480000|2021-10-12 09:54:40|208031.3|207881.3|208029.1|207879.1|208031.3|207881.3|208028.7|207878.7|23
1634032490000|2021-10-12 09:54:50|208030.7|207880.7|208028.6|207878.6|208031.8|207881.8|208028.4|207878.4|34
1634032500000|2021-10-12 09:55:00|208031.9|207881.9|208032.9|207882.9|208037.6|207887.6|208031.5|207881.5|35
1634032510000|2021-10-12 09:55:10|208033.2|207883.2|208023.6|207873.6|208036.8|207886.8|208012.3|207862.3|35
1634032520000|2021-10-12 09:55:20|208023.2|207873.2|208020.2|207870.2|208033.6|207883.6|208020.2|207870.2|35
1634032530000|2021-10-12 09:55:30|208020.8|207870.8|208025.7|207875.7|208030.6|207880.6|208015.3|207865.3|36
1634032540000|2021-10-12 09:55:40|208026.7|207876.7|208015|207865|208029.2|207879.2|208009.1|207859.1|28
1634032550000|2021-10-12 09:55:50|208015.2|207865.2|208018.4|207868.4|208021.2|207871.2|208015.1|207865.1|19
1634032560000|2021-10-12 09:56:00|208016.5|207866.5|208016.4|207866.4|208017.2|207867.2|208012.4|207862.4|30
1634032570000|2021-10-12 09:56:10|208015.9|207865.9|207935.9|207785.9|208017.2|207867.2|207930|207780|30
1634032580000|2021-10-12 09:56:20|207936.5|207786.5|207940.8|207790.8|207941|207791|207935.9|207785.9|25
1634032590000|2021-10-12 09:56:30|207941|207791|207962.2|207812.2|207963.7|207813.7|207939.6|207789.6|21
1634032600000|2021-10-12 09:56:40|207965.5|207815.5|207970.2|207820.2|207971.2|207821.2|207964.9|207814.9|24
1634032610000|2021-10-12 09:56:50|207970.1|207820.1|207969.1|207819.1|207970.1|207820.1|207967.2|207817.2|15
1634032620000|2021-10-12 09:57:00|207968.8|207818.8|207973.8|207823.8|207977|207827|207968.5|207818.5|16
1634032630000|2021-10-12 09:57:10|207973.3|207823.3|207973.2|207823.2|207973.7|207823.7|207972.2|207822.2|15
1634032640000|2021-10-12 09:57:20|207973.5|207823.5|207983.4|207833.4|207989.5|207839.5|207972|207822|26
1634032650000|2021-10-12 09:57:30|207983.2|207833.2|207983.1|207833.1|207984.4|207834.4|207982.5|207832.5|18
1634032660000|2021-10-12 09:57:40|207983|207833|207989|207839|207989|207839|207982.2|207832.2|15
1634032670000|2021-10-12 09:57:50|207989.3|207839.3|207989.5|207839.5|207991.1|207841.1|207988.6|207838.6|8
1634032680000|2021-10-12 09:58:00|207989|207839|207993.4|207843.4|207994.9|207844.9|207988.3|207838.3|15
1634032690000|2021-10-12 09:58:10|207993.2|207843.2|207996.1|207846.1|207997.8|207847.8|207993.2|207843.2|14
1634032700000|2021-10-12 09:58:20|207996.7|207846.7|207994.3|207844.3|207996.7|207846.7|207990.7|207840.7|22
1634032710000|2021-10-12 09:58:30|207993.8|207843.8|207994.4|207844.4|207995.4|207845.4|207993.8|207843.8|6
1634032720000|2021-10-12 09:58:40|207994|207844|207993.7|207843.7|207996.3|207846.3|207993.7|207843.7|8
1634032730000|2021-10-12 09:58:50|207994|207844|208011.6|207861.6|208011.6|207861.6|207992.7|207842.7|13
1634032740000|2021-10-12 09:59:00|208010.6|207860.6|208026.1|207876.1|208035.4|207885.4|208009.5|207859.5|31
1634032750000|2021-10-12 09:59:10|208026.6|207876.6|208027.1|207877.1|208027.9|207877.9|208022.9|207872.9|19
1634032760000|2021-10-12 09:59:20|208026.8|207876.8|208064.5|207914.5|208064.5|207914.5|208025.7|207875.7|29
1634032770000|2021-10-12 09:59:30|208063|207913|208072.4|207922.4|208074.1|207924.1|208063|207913|25
1634032780000|2021-10-12 09:59:40|208073.5|207923.5|208054.3|207904.3|208077.6|207927.6|208053.4|207903.4|25
1634032790000|2021-10-12 09:59:50|208054|207904|208074.2|207924.2|208085.1|207935.1|208054|207904|32
1634032800000|2021-10-12 10:00:00|208074.6|207924.6|208066.8|207916.8|208078.2|207928.2|208066.8|207916.8|26
1634032810000|2021-10-12 10:00:10|208066.4|207916.4|208061.7|207911.7|208074.9|207924.9|208059.7|207909.7|31
1634032820000|2021-10-12 10:00:20|208064.9|207914.9|208070.6|207920.6|208071|207921|208060.6|207910.6|31
1634032830000|2021-10-12 10:00:30|208069.8|207919.8|208073.6|207923.6|208074.4|207924.4|208069.4|207919.4|25
1634032840000|2021-10-12 10:00:40|208073.5|207923.5|208069|207919|208074.7|207924.7|208066.6|207916.6|29
1634032850000|2021-10-12 10:00:50|208068.4|207918.4|208061.6|207911.6|208068.9|207918.9|208059.7|207909.7|30
1634032860000|2021-10-12 10:01:00|208061.8|207911.8|208071.3|207921.3|208071.4|207921.4|208061.8|207911.8|27
1634032870000|2021-10-12 10:01:10|208072.5|207922.5|208072.1|207922.1|208074.9|207924.9|208070.9|207920.9|21
1634032880000|2021-10-12 10:01:20|208072|207922|208065.5|207915.5|208072.4|207922.4|208064|207914|28
1634032890000|2021-10-12 10:01:30|208065.6|207915.6|208061.3|207911.3|208066.6|207916.6|208061.3|207911.3|30
1634032900000|2021-10-12 10:01:40|208061.7|207911.7|208069.4|207919.4|208069.9|207919.9|208061.6|207911.6|36
1634032910000|2021-10-12 10:01:50|208069|207919|208068.7|207918.7|208072.5|207922.5|208067.9|207917.9|23
1634032920000|2021-10-12 10:02:00|208068.5|207918.5|208067.7|207917.7|208084.4|207934.4|208067.7|207917.7|30
1634032930000|2021-10-12 10:02:10|208070.2|207920.2|208064|207914|208074.2|207924.2|208063.5|207913.5|33
1634032940000|2021-10-12 10:02:20|208063.6|207913.6|208058.7|207908.7|208065.5|207915.5|208058.7|207908.7|27
1634032950000|2021-10-12 10:02:30|208059|207909|208065.5|207915.5|208080|207930|208059|207909|32
1634032960000|2021-10-12 10:02:40|208065.8|207915.8|208063.7|207913.7|208067.7|207917.7|208060.2|207910.2|36
1634032970000|2021-10-12 10:02:50|208061.4|207911.4|208030.1|207880.1|208067.2|207917.2|208030.1|207880.1|31
1634032980000|2021-10-12 10:03:00|208029.9|207879.9|208009.2|207859.2|208035.8|207885.8|207997.5|207847.5|34
1634032990000|2021-10-12 10:03:10|208008.4|207858.4|208004.9|207854.9|208009.5|207859.5|208004.7|207854.7|34
1634033000000|2021-10-12 10:03:20|208006.6|207856.6|208005.1|207855.1|208007.3|207857.3|208001.9|207851.9|33
1634033010000|2021-10-12 10:03:30|208005.3|207855.3|208006|207856|208008.5|207858.5|208003.4|207853.4|30
1634033020000|2021-10-12 10:03:40|208005.5|207855.5|208004.9|207854.9|208008.8|207858.8|208002.5|207852.5|30
1634033030000|2021-10-12 10:03:50|208003.6|207853.6|208003.1|207853.1|208006|207856|208001.9|207851.9|31
1634033040000|2021-10-12 10:04:00|208002.7|207852.7|208009.4|207859.4|208009.9|207859.9|208002.7|207852.7|34
1634033050000|2021-10-12 10:04:10|208009.5|207859.5|208010.6|207860.6|208011.4|207861.4|208006.8|207856.8|39
1634033060000|2021-10-12 10:04:20|208009.3|207859.3|208011|207861|208011.9|207861.9|208008.2|207858.2|27
1634033070000|2021-10-12 10:04:30|208010.3|207860.3|208010.2|207860.2|208012.6|207862.6|208008.8|207858.8|20
1634033080000|2021-10-12 10:04:40|208009.6|207859.6|208010.9|207860.9|208011.4|207861.4|208009.2|207859.2|23
1634033090000|2021-10-12 10:04:50|208010.7|207860.7|208020.9|207870.9|208021.6|207871.6|208010.7|207860.7|33
1634033100000|2021-10-12 10:05:00|208022.9|207872.9|208019.1|207869.1|208022.9|207872.9|208017.1|207867.1|28
1634033110000|2021-10-12 10:05:10|208019.3|207869.3|208018.6|207868.6|208020.1|207870.1|208017.7|207867.7|26
1634033120000|2021-10-12 10:05:20|208018.5|207868.5|208019|207869|208019|207869|208017.6|207867.6|21
1634033130000|2021-10-12 10:05:30|208028|207878|208054|207904|208056.5|207906.5|208028|207878|32
1634033140000|2021-10-12 10:05:40|208053.6|207903.6|208042.1|207892.1|208054.1|207904.1|208034.6|207884.6|19
1634033150000|2021-10-12 10:05:50|208031.5|207881.5|208025.9|207875.9|208036.4|207886.4|208024.8|207874.8|32
1634033160000|2021-10-12 10:06:00|208026.3|207876.3|208033.5|207883.5|208035.6|207885.6|208026.3|207876.3|31
1634033170000|2021-10-12 10:06:10|208036|207886|208025.6|207875.6|208036|207886|208022.6|207872.6|35
1634033180000|2021-10-12 10:06:20|208026.3|207876.3|208025.7|207875.7|208026.3|207876.3|208022.4|207872.4|27
1634033190000|2021-10-12 10:06:30|208025|207875|208025.6|207875.6|208026.2|207876.2|208022.8|207872.8|25
1634033200000|2021-10-12 10:06:40|208023|207873|208021.8|207871.8|208024.1|207874.1|208019.6|207869.6|28
1634033210000|2021-10-12 10:06:50|208021.1|207871.1|208019.5|207869.5|208023.2|207873.2|208018|207868|31
1634033220000|2021-10-12 10:07:00|208019.7|207869.7|208020.5|207870.5|208026.9|207876.9|208017|207867|24
1634033230000|2021-10-12 10:07:10|208020.4|207870.4|208017.6|207867.6|208024.9|207874.9|208016.6|207866.6|24
1634033240000|2021-10-12 10:07:20|208016.9|207866.9|208020|207870|208024.4|207874.4|208016.8|207866.8|11
1634033250000|2021-10-12 10:07:30|208020.2|207870.2|208013.9|207863.9|208022.5|207872.5|208013.9|207863.9|27
1634033260000|2021-10-12 10:07:40|208014.9|207864.9|208019.3|207869.3|208019.3|207869.3|208012.9|207862.9|34
1634033270000|2021-10-12 10:07:50|208018|207868|208016.7|207866.7|208021|207871|208016.6|207866.6|24
1634033280000|2021-10-12 10:08:00|208017.2|207867.2|208019.8|207869.8|208022.2|207872.2|208016.7|207866.7|28
1634033290000|2021-10-12 10:08:10|208020.3|207870.3|208019.8|207869.8|208022.4|207872.4|208019.8|207869.8|28
1634033300000|2021-10-12 10:08:20|208020.5|207870.5|208021.4|207871.4|208024.8|207874.8|208019.1|207869.1|32
1634033310000|2021-10-12 10:08:30|208023.6|207873.6|208030.1|207880.1|208035.3|207885.3|208022|207872|34
1634033320000|2021-10-12 10:08:40|208033.9|207883.9|208053.9|207903.9|208058.4|207908.4|208030.6|207880.6|36
1634033330000|2021-10-12 10:08:50|208053.5|207903.5|208055.9|207905.9|208060.4|207910.4|208053.5|207903.5|33
1634033340000|2021-10-12 10:09:00|208047.1|207897.1|208051.1|207901.1|208053.7|207903.7|208047.1|207897.1|38
1634033350000|2021-10-12 10:09:10|208049.6|207899.6|208051.2|207901.2|208051.2|207901.2|208048.2|207898.2|32
1634033360000|2021-10-12 10:09:20|208050.4|207900.4|208051|207901|208053.1|207903.1|208049.5|207899.5|33
1634033370000|2021-10-12 10:09:30|208051.4|207901.4|208064.1|207914.1|208066.4|207916.4|208048.2|207898.2|34
1634033380000|2021-10-12 10:09:40|208065.3|207915.3|208108.3|207958.3|208109.5|207959.5|208065.3|207915.3|32
1634033390000|2021-10-12 10:09:50|208110.9|207960.9|208112.3|207962.3|208118.2|207968.2|208109.8|207959.8|36
1634033400000|2021-10-12 10:10:00|208112|207962|208117|207967|208120.3|207970.3|208107.9|207957.9|38
1634033410000|2021-10-12 10:10:10|208115.6|207965.6|208125|207975|208125|207975|208110.7|207960.7|35
1634033420000|2021-10-12 10:10:20|208112.4|207962.4|208115|207965|208117.9|207967.9|208108.3|207958.3|36
1634033430000|2021-10-12 10:10:30|208114.1|207964.1|208112.4|207962.4|208122.6|207972.6|208109|207959|34
1634033440000|2021-10-12 10:10:40|208111.9|207961.9|208110.4|207960.4|208114.4|207964.4|208108.3|207958.3|37
1634033450000|2021-10-12 10:10:50|208110|207960|208111|207961|208118.5|207968.5|208106.5|207956.5|35
1634033460000|2021-10-12 10:11:00|208111.6|207961.6|208111.7|207961.7|208115.6|207965.6|208106.4|207956.4|38
1634033470000|2021-10-12 10:11:10|208112.7|207962.7|208118.9|207968.9|208123.9|207973.9|208112.2|207962.2|31
1634033480000|2021-10-12 10:11:20|208120.1|207970.1|208118.9|207968.9|208124.3|207974.3|208118.9|207968.9|33
1634033490000|2021-10-12 10:11:30|208115.1|207965.1|208128.9|207978.9|208132.2|207982.2|208113.2|207963.2|32
1634033500000|2021-10-12 10:11:40|208129|207979|208129|207979|208130.1|207980.1|208125.9|207975.9|28
1634033510000|2021-10-12 10:11:50|208130|207980|208138.5|207988.5|208143.1|207993.1|208125.6|207975.6|32
1634033520000|2021-10-12 10:12:00|208137|207987|208139.1|207989.1|208141.3|207991.3|208135.4|207985.4|35
1634033530000|2021-10-12 10:12:10|208139|207989|208137.5|207987.5|208140.5|207990.5|208136.7|207986.7|32
1634033540000|2021-10-12 10:12:20|208137.2|207987.2|208139.9|207989.9|208142.3|207992.3|208136.7|207986.7|32
1634033550000|2021-10-12 10:12:30|208138.8|207988.8|208133.3|207983.3|208139.5|207989.5|208133.2|207983.2|35
1634033560000|2021-10-12 10:12:40|208133.4|207983.4|208144.5|207994.5|208144.5|207994.5|208132.8|207982.8|32
1634033570000|2021-10-12 10:12:50|208146.6|207996.6|208114.6|207964.6|208146.6|207996.6|208113.6|207963.6|30
1634033580000|2021-10-12 10:13:00|208117.8|207967.8|208115|207965|208117.9|207967.9|208114.4|207964.4|20
1634033590000|2021-10-12 10:13:10|208111.9|207961.9|208116|207966|208120|207970|208111.9|207961.9|22
1634033600000|2021-10-12 10:13:20|208122.1|207972.1|208121.3|207971.3|208125.2|207975.2|208119.8|207969.8|30
1634033610000|2021-10-12 10:13:30|208120.3|207970.3|208120.7|207970.7|208120.8|207970.8|208117.5|207967.5|32
1634033620000|2021-10-12 10:13:40|208119.6|207969.6|208131.6|207981.6|208131.6|207981.6|208117.9|207967.9|23
1634033630000|2021-10-12 10:13:50|208134.5|207984.5|208129.3|207979.3|208134.5|207984.5|208128.2|207978.2|27
1634033640000|2021-10-12 10:14:00|208130|207980|208128.5|207978.5|208137.4|207987.4|208127.2|207977.2|26
1634033650000|2021-10-12 10:14:10|208128.3|207978.3|208117.6|207967.6|208128.8|207978.8|208114.7|207964.7|32
1634033660000|2021-10-12 10:14:20|208120.1|207970.1|208122.5|207972.5|208122.5|207972.5|208119.5|207969.5|22
1634033670000|2021-10-12 10:14:30|208122.3|207972.3|208170.8|208020.8|208173.2|208023.2|208121.3|207971.3|31
1634033680000|2021-10-12 10:14:40|208166.1|208016.1|208159.2|208009.2|208166.1|208016.1|208157.3|208007.3|32
1634033690000|2021-10-12 10:14:50|208161.4|208011.4|208153|208003|208161.4|208011.4|208143.8|207993.8|29
1634033700000|2021-10-12 10:15:00|208154.6|208004.6|208149.7|207999.7|208154.6|208004.6|208147.2|207997.2|25
1634033710000|2021-10-12 10:15:10|208147.2|207997.2|208127.4|207977.4|208147.2|207997.2|208127.4|207977.4|30
1634033720000|2021-10-12 10:15:20|208127.8|207977.8|208134.9|207984.9|208142.8|207992.8|208127.8|207977.8|35
1634033730000|2021-10-12 10:15:30|208134.5|207984.5|208112.8|207962.8|208136.5|207986.5|208107.1|207957.1|35
1634033740000|2021-10-12 10:15:40|208112.3|207962.3|208118.2|207968.2|208122.4|207972.4|208109.2|207959.2|28
1634033750000|2021-10-12 10:15:50|208120|207970|208117.8|207967.8|208124.4|207974.4|208116.7|207966.7|25
1634033760000|2021-10-12 10:16:00|208116.7|207966.7|208117.1|207967.1|208120.9|207970.9|208115.8|207965.8|25
1634033770000|2021-10-12 10:16:10|208119.4|207969.4|208129.2|207979.2|208132.5|207982.5|208119.4|207969.4|30
1634033780000|2021-10-12 10:16:20|208128.8|207978.8|208131.6|207981.6|208133.6|207983.6|208128.8|207978.8|26
1634033790000|2021-10-12 10:16:30|208130.6|207980.6|208134.1|207984.1|208136.3|207986.3|208130.6|207980.6|16
1634033800000|2021-10-12 10:16:40|208135.5|207985.5|208150.7|208000.7|208151.5|208001.5|208135.5|207985.5|25
1634033810000|2021-10-12 10:16:50|208153.2|208003.2|208157.9|208007.9|208157.9|208007.9|208151|208001|32
1634033820000|2021-10-12 10:17:00|208158|208008|208165.1|208015.1|208168.4|208018.4|208156.8|208006.8|33
1634033830000|2021-10-12 10:17:10|208164.9|208014.9|208167.6|208017.6|208171.5|208021.5|208164.4|208014.4|28
1634033840000|2021-10-12 10:17:20|208167.7|208017.7|208199.4|208049.4|208204.5|208054.5|208167.7|208017.7|32
1634033850000|2021-10-12 10:17:30|208197.3|208047.3|208202.3|208052.3|208202.3|208052.3|208192.4|208042.4|35
1634033860000|2021-10-12 10:17:40|208203.2|208053.2|208196.9|208046.9|208205.3|208055.3|208194.9|208044.9|28
1634033870000|2021-10-12 10:17:50|208197.5|208047.5|208198.7|208048.7|208204.4|208054.4|208195.9|208045.9|33
1634033880000|2021-10-12 10:18:00|208198.1|208048.1|208203.5|208053.5|208205.3|208055.3|208197.2|208047.2|26
1634033890000|2021-10-12 10:18:10|208202.5|208052.5|208205.3|208055.3|208211.4|208061.4|208201.4|208051.4|32
1634033900000|2021-10-12 10:18:20|208209.4|208059.4|208210.6|208060.6|208211.9|208061.9|208204.9|208054.9|25
1634033910000|2021-10-12 10:18:30|208210.7|208060.7|208207.9|208057.9|208210.7|208060.7|208205.8|208055.8|20
1634033920000|2021-10-12 10:18:40|208208.7|208058.7|208208.6|208058.6|208208.7|208058.7|208204.6|208054.6|28
1634033930000|2021-10-12 10:18:50|208204.4|208054.4|208205.1|208055.1|208208.4|208058.4|208202.8|208052.8|21
1634033940000|2021-10-12 10:19:00|208203.7|208053.7|208204.8|208054.8|208209.3|208059.3|208198.8|208048.8|24
1634033950000|2021-10-12 10:19:10|208204.7|208054.7|208208|208058|208208.8|208058.8|208202.5|208052.5|17
1634033960000|2021-10-12 10:19:20|208208.3|208058.3|208210.3|208060.3|208212.7|208062.7|208199.4|208049.4|33
1634033970000|2021-10-12 10:19:30|208209.7|208059.7|208231.9|208081.9|208232.7|208082.7|208209.7|208059.7|32
1634033980000|2021-10-12 10:19:40|208231.3|208081.3|208226.2|208076.2|208234.1|208084.1|208220.3|208070.3|31
1634033990000|2021-10-12 10:19:50|208225.5|208075.5|208223.6|208073.6|208230.1|208080.1|208220.2|208070.2|30
1634034000000|2021-10-12 10:20:00|208223.7|208073.7|208221.2|208071.2|208223.8|208073.8|208221.2|208071.2|18
1634034010000|2021-10-12 10:20:10|208221|208071|208224.8|208074.8|208225.8|208075.8|208221|208071|15
1634034020000|2021-10-12 10:20:20|208224.9|208074.9|208220.3|208070.3|208224.9|208074.9|208219|208069|26
1634034030000|2021-10-12 10:20:30|208220.2|208070.2|208275.7|208125.7|208282.6|208132.6|208219.8|208069.8|25
1634034040000|2021-10-12 10:20:40|208275.6|208125.6|208273.6|208123.6|208277.2|208127.2|208271.4|208121.4|27
1634034050000|2021-10-12 10:20:50|208275.1|208125.1|208272|208122|208276|208126|208266.9|208116.9|24
1634034060000|2021-10-12 10:21:00|208268.9|208118.9|208268.6|208118.6|208271.7|208121.7|208263.3|208113.3|33
1634034070000|2021-10-12 10:21:10|208269.1|208119.1|208259.6|208109.6|208270.8|208120.8|208259.6|208109.6|33
1634034080000|2021-10-12 10:21:20|208259.9|208109.9|208263.3|208113.3|208264.6|208114.6|208259.2|208109.2|32
1634034090000|2021-10-12 10:21:30|208263.4|208113.4|208264.4|208114.4|208265.6|208115.6|208261.5|208111.5|27
1634034100000|2021-10-12 10:21:40|208264.1|208114.1|208260.2|208110.2|208265.2|208115.2|208260.2|208110.2|23
1634034110000|2021-10-12 10:21:50|208260.7|208110.7|208254.4|208104.4|208264.8|208114.8|208254.4|208104.4|22
1634034120000|2021-10-12 10:22:00|208255.2|208105.2|208261.3|208111.3|208265.4|208115.4|208255.2|208105.2|22
1634034130000|2021-10-12 10:22:10|208261.1|208111.1|208263.6|208113.6|208264.7|208114.7|208260.4|208110.4|23
1634034140000|2021-10-12 10:22:20|208263.1|208113.1|208274.7|208124.7|208274.7|208124.7|208261.5|208111.5|32
1634034150000|2021-10-12 10:22:30|208273.4|208123.4|208272.3|208122.3|208274.1|208124.1|208266.4|208116.4|29
1634034160000|2021-10-12 10:22:40|208269|208119|208265.5|208115.5|208272.6|208122.6|208261.4|208111.4|29
1634034170000|2021-10-12 10:22:50|208264.9|208114.9|208258.7|208108.7|208267|208117|208258.7|208108.7|25
1634034180000|2021-10-12 10:23:00|208259.3|208109.3|208266.9|208116.9|208267.6|208117.6|208259.3|208109.3|27
1634034190000|2021-10-12 10:23:10|208276.3|208126.3|208287.6|208137.6|208293.6|208143.6|208276.3|208126.3|32
1634034200000|2021-10-12 10:23:20|208287.2|208137.2|208283.4|208133.4|208290.7|208140.7|208282.7|208132.7|23
1634034210000|2021-10-12 10:23:30|208284.2|208134.2|208284.7|208134.7|208287.2|208137.2|208283.2|208133.2|27
1634034220000|2021-10-12 10:23:40|208283.6|208133.6|208270.5|208120.5|208283.6|208133.6|208270.5|208120.5|22
1634034230000|2021-10-12 10:23:50|208271.4|208121.4|208280.7|208130.7|208285.7|208135.7|208271.4|208121.4|24
1634034240000|2021-10-12 10:24:00|208282.4|208132.4|208281.2|208131.2|208282.5|208132.5|208278.2|208128.2|30
1634034250000|2021-10-12 10:24:10|208284.6|208134.6|208292.2|208142.2|208295.2|208145.2|208284.6|208134.6|23
1634034260000|2021-10-12 10:24:20|208292.9|208142.9|208285.3|208135.3|208294.6|208144.6|208282.8|208132.8|23
1634034270000|2021-10-12 10:24:30|208285|208135|208287.5|208137.5|208289.1|208139.1|208285|208135|16
1634034280000|2021-10-12 10:24:40|208285.7|208135.7|208293|208143|208293.6|208143.6|208285.3|208135.3|16
1634034290000|2021-10-12 10:24:50|208292.1|208142.1|208310.2|208160.2|208313.8|208163.8|208292.1|208142.1|28
1634034300000|2021-10-12 10:25:00|208310.5|208160.5|208305.6|208155.6|208311.2|208161.2|208305.1|208155.1|24
1634034310000|2021-10-12 10:25:10|208305.5|208155.5|208312.6|208162.6|208315|208165|208305.5|208155.5|25
1634034320000|2021-10-12 10:25:20|208312.5|208162.5|208293.5|208143.5|208312.8|208162.8|208291.5|208141.5|25
1634034330000|2021-10-12 10:25:30|208293.4|208143.4|208293.5|208143.5|208294|208144|208291.9|208141.9|19
1634034340000|2021-10-12 10:25:40|208293.3|208143.3|208296.3|208146.3|208298.2|208148.2|208293.3|208143.3|20
1634034350000|2021-10-12 10:25:50|208294|208144|208294.6|208144.6|208296.6|208146.6|208292.3|208142.3|16
1634034360000|2021-10-12 10:26:00|208294.5|208144.5|208296.4|208146.4|208300.9|208150.9|208291.8|208141.8|28
1634034370000|2021-10-12 10:26:10|208296|208146|208294.8|208144.8|208297.1|208147.1|208294.7|208144.7|22
1634034380000|2021-10-12 10:26:20|208295.2|208145.2|208284.5|208134.5|208298.6|208148.6|208284|208134|35
1634034390000|2021-10-12 10:26:30|208285.4|208135.4|208285|208135|208286.4|208136.4|208283.5|208133.5|27
1634034400000|2021-10-12 10:26:40|208285.4|208135.4|208289.1|208139.1|208289.1|208139.1|208285|208135|23
1634034410000|2021-10-12 10:26:50|208288.4|208138.4|208289|208139|208289.7|208139.7|208288|208138|20
1634034420000|2021-10-12 10:27:00|208288.9|208138.9|208286.4|208136.4|208289.3|208139.3|208285.9|208135.9|25
1634034430000|2021-10-12 10:27:10|208286.6|208136.6|208286|208136|208288.8|208138.8|208284.1|208134.1|27
1634034440000|2021-10-12 10:27:20|208286.4|208136.4|208286|208136|208287|208137|208283.8|208133.8|26
1634034450000|2021-10-12 10:27:30|208284.8|208134.8|208286.1|208136.1|208287.3|208137.3|208282.7|208132.7|28
1634034460000|2021-10-12 10:27:40|208285.5|208135.5|208285.9|208135.9|208287.9|208137.9|208283.5|208133.5|28
1634034470000|2021-10-12 10:27:50|208285.3|208135.3|208290|208140|208290|208140|208284.5|208134.5|23
1634034480000|2021-10-12 10:28:00|208288.4|208138.4|208279.5|208129.5|208289.4|208139.4|208278.2|208128.2|28
1634034490000|2021-10-12 10:28:10|208280.7|208130.7|208282.9|208132.9|208283.6|208133.6|208280.7|208130.7|26
1634034500000|2021-10-12 10:28:20|208283.7|208133.7|208285.4|208135.4|208286.2|208136.2|208282.6|208132.6|22
1634034510000|2021-10-12 10:28:30|208284.6|208134.6|208284.6|208134.6|208285|208135|208282|208132|29
1634034520000|2021-10-12 10:28:40|208284|208134|208283.9|208133.9|208286.9|208136.9|208283.7|208133.7|28
1634034530000|2021-10-12 10:28:50|208283.5|208133.5|208283.2|208133.2|208285|208135|208281.9|208131.9|25
1634034540000|2021-10-12 10:29:00|208283.1|208133.1|208284.9|208134.9|208286.1|208136.1|208282.3|208132.3|29
1634034550000|2021-10-12 10:29:10|208285|208135|208287.7|208137.7|208287.9|208137.9|208285|208135|13
1634034560000|2021-10-12 10:29:20|208287.6|208137.6|208281.1|208131.1|208287.6|208137.6|208281.1|208131.1|19
1634034570000|2021-10-12 10:29:30|208281.9|208131.9|208281.8|208131.8|208285.4|208135.4|208281.8|208131.8|26
1634034580000|2021-10-12 10:29:40|208281.7|208131.7|208280.7|208130.7|208284|208134|208280.3|208130.3|26
1634034590000|2021-10-12 10:29:50|208280.3|208130.3|208279|208129|208282.9|208132.9|208279|208129|24
1634034600000|2021-10-12 10:30:00|208279.5|208129.5|208279.3|208129.3|208279.7|208129.7|208278.3|208128.3|18
1634034610000|2021-10-12 10:30:10|208279.5|208129.5|208283.1|208133.1|208283.8|208133.8|208279.5|208129.5|12
1634034620000|2021-10-12 10:30:20|208282.5|208132.5|208223.7|208073.7|208282.5|208132.5|208221.3|208071.3|27
1634034630000|2021-10-12 10:30:30|208221.4|208071.4|208203.5|208053.5|208222.2|208072.2|208201|208051|22
1634034640000|2021-10-12 10:30:40|208203.1|208053.1|208198.4|208048.4|208203.9|208053.9|208194.8|208044.8|26
1634034650000|2021-10-12 10:30:50|208199.1|208049.1|208202|208052|208202|208052|208197.5|208047.5|15
1634034660000|2021-10-12 10:31:00|208201.7|208051.7|208194.6|208044.6|208202.3|208052.3|208190.2|208040.2|21
1634034670000|2021-10-12 10:31:10|208191|208041|208193.2|208043.2|208195.3|208045.3|208191|208041|32
1634034680000|2021-10-12 10:31:20|208197.7|208047.7|208192.1|208042.1|208198.7|208048.7|208191.4|208041.4|30
1634034690000|2021-10-12 10:31:30|208193.3|208043.3|208191.4|208041.4|208193.5|208043.5|208190.7|208040.7|22
1634034700000|2021-10-12 10:31:40|208191.6|208041.6|208186.2|208036.2|208194.3|208044.3|208186.2|208036.2|35
1634034710000|2021-10-12 10:31:50|208186.9|208036.9|208189.9|208039.9|208190.2|208040.2|208186.3|208036.3|29
1634034720000|2021-10-12 10:32:00|208190|208040|208185.1|208035.1|208190|208040|208180.7|208030.7|35
1634034730000|2021-10-12 10:32:10|208184.8|208034.8|208160.5|208010.5|208184.8|208034.8|208158.5|208008.5|28
1634034740000|2021-10-12 10:32:20|208161.2|208011.2|208161.3|208011.3|208162.7|208012.7|208159.2|208009.2|21
1634034750000|2021-10-12 10:32:30|208160.9|208010.9|208144.3|207994.3|208161.4|208011.4|208144.3|207994.3|27
1634034760000|2021-10-12 10:32:40|208144.4|207994.4|208146.8|207996.8|208147.1|207997.1|208144.4|207994.4|16
1634034770000|2021-10-12 10:32:50|208146.7|207996.7|208150.6|208000.6|208150.7|208000.7|208146.5|207996.5|24
1634034780000|2021-10-12 10:33:00|208151|208001|208152.8|208002.8|208155.1|208005.1|208150.5|208000.5|25
1634034790000|2021-10-12 10:33:10|208152.2|208002.2|208150.7|208000.7|208152.8|208002.8|208148.8|207998.8|23
1634034800000|2021-10-12 10:33:20|208150.8|208000.8|208144.5|207994.5|208150.8|208000.8|208144.5|207994.5|32
1634034810000|2021-10-12 10:33:30|208145.4|207995.4|208146.9|207996.9|208148.3|207998.3|208145.4|207995.4|15
1634034820000|2021-10-12 10:33:40|208147.4|207997.4|208154.6|208004.6|208155.7|208005.7|208146.4|207996.4|20
1634034830000|2021-10-12 10:33:50|208155.7|208005.7|208153.6|208003.6|208155.7|208005.7|208152|208002|16
1634034840000|2021-10-12 10:34:00|208153.4|208003.4|208147.6|207997.6|208163.7|208013.7|208143.7|207993.7|29
1634034850000|2021-10-12 10:34:10|208147.7|207997.7|208151.8|208001.8|208151.8|208001.8|208147.1|207997.1|29
1634034860000|2021-10-12 10:34:20|208151.9|208001.9|208156.2|208006.2|208159|208009|208150.3|208000.3|36
1634034870000|2021-10-12 10:34:30|208156.3|208006.3|208158|208008|208158.9|208008.9|208153.9|208003.9|31
1634034880000|2021-10-12 10:34:40|208157.9|208007.9|208155.6|208005.6|208158.3|208008.3|208154.9|208004.9|33
1634034890000|2021-10-12 10:34:50|208156|208006|208157.9|208007.9|208160.1|208010.1|208155|208005|33
1634034900000|2021-10-12 10:35:00|208156|208006|208153.5|208003.5|208158.3|208008.3|208153|208003|32
1634034910000|2021-10-12 10:35:10|208153.6|208003.6|208152.8|208002.8|208155.1|208005.1|208152.4|208002.4|27
1634034920000|2021-10-12 10:35:20|208152.7|208002.7|208154|208004|208156|208006|208152.3|208002.3|26
1634034930000|2021-10-12 10:35:30|208153.8|208003.8|208154.7|208004.7|208155.6|208005.6|208151.9|208001.9|23
1634034940000|2021-10-12 10:35:40|208155.2|208005.2|208114.5|207964.5|208155.2|208005.2|208112.5|207962.5|31
1634034950000|2021-10-12 10:35:50|208114.7|207964.7|208109.5|207959.5|208115.2|207965.2|208109.5|207959.5|36
1634034960000|2021-10-12 10:36:00|208109.8|207959.8|208106.7|207956.7|208111.2|207961.2|208105.8|207955.8|28
1634034970000|2021-10-12 10:36:10|208105.3|207955.3|208105.3|207955.3|208108.9|207958.9|208105.3|207955.3|30
1634034980000|2021-10-12 10:36:20|208105.5|207955.5|208107.3|207957.3|208115.2|207965.2|208103.6|207953.6|29
1634034990000|2021-10-12 10:36:30|208110.7|207960.7|208102.1|207952.1|208111.5|207961.5|208099.9|207949.9|35
1634035000000|2021-10-12 10:36:40|208102|207952|208104.3|207954.3|208111.5|207961.5|208099.3|207949.3|32
1634035010000|2021-10-12 10:36:50|208103.7|207953.7|208099.5|207949.5|208103.7|207953.7|208099.2|207949.2|19
1634035020000|2021-10-12 10:37:00|208099.1|207949.1|208081.8|207931.8|208103.9|207953.9|208078.4|207928.4|26
1634035030000|2021-10-12 10:37:10|208082.6|207932.6|208082.2|207932.2|208084.2|207934.2|208080|207930|24
1634035040000|2021-10-12 10:37:20|208081.9|207931.9|208083.8|207933.8|208086.4|207936.4|208076.6|207926.6|26
1634035050000|2021-10-12 10:37:30|208084.7|207934.7|208072.1|207922.1|208084.7|207934.7|208070.7|207920.7|27
1634035060000|2021-10-12 10:37:40|208072.6|207922.6|208070.6|207920.6|208073.7|207923.7|208068.7|207918.7|25
1634035070000|2021-10-12 10:37:50|208070.8|207920.8|208053.5|207903.5|208071|207921|208051.7|207901.7|26
1634035080000|2021-10-12 10:38:00|208053.7|207903.7|208047.3|207897.3|208055|207905|208044.1|207894.1|25
1634035090000|2021-10-12 10:38:10|208046.8|207896.8|208056.1|207906.1|208056.1|207906.1|208046.5|207896.5|23
1634035100000|2021-10-12 10:38:20|208054|207904|208053.5|207903.5|208058.3|207908.3|208050.8|207900.8|29
1634035110000|2021-10-12 10:38:30|208050.2|207900.2|208051|207901|208057.4|207907.4|208048|207898|24
1634035120000|2021-10-12 10:38:40|208052.7|207902.7|208036|207886|208052.7|207902.7|208033.6|207883.6|34
1634035130000|2021-10-12 10:38:50|208036.6|207886.6|208035.3|207885.3|208037.7|207887.7|208035|207885|21
1634035140000|2021-10-12 10:39:00|208035.1|207885.1|208036.2|207886.2|208041.1|207891.1|208035.1|207885.1|34
1634035150000|2021-10-12 10:39:10|208035.6|207885.6|208036.3|207886.3|208037.9|207887.9|208035.6|207885.6|20
1634035160000|2021-10-12 10:39:20|208036.6|207886.6|208032.5|207882.5|208036.6|207886.6|208030|207880|24
1634035170000|2021-10-12 10:39:30|208031.6|207881.6|208032.7|207882.7|208032.8|207882.8|208030.4|207880.4|20
1634035180000|2021-10-12 10:39:40|208031.5|207881.5|208038.4|207888.4|208039|207889|208031.3|207881.3|30
1634035190000|2021-10-12 10:39:50|208038.5|207888.5|208059.9|207909.9|208059.9|207909.9|208035|207885|25
1634035200000|2021-10-12 10:40:00|208060|207910|208061.6|207911.6|208068.2|207918.2|208060|207910|23
1634035210000|2021-10-12 10:40:10|208061.5|207911.5|208062.1|207912.1|208062.5|207912.5|208061.1|207911.1|19
1634035220000|2021-10-12 10:40:20|208062.6|207912.6|208058.1|207908.1|208062.7|207912.7|208055.4|207905.4|27
1634035230000|2021-10-12 10:40:30|208057.9|207907.9|208061|207911|208064.7|207914.7|208053.8|207903.8|32
1634035240000|2021-10-12 10:40:40|208059.5|207909.5|208059.9|207909.9|208063.6|207913.6|208057|207907|28
1634035250000|2021-10-12 10:40:50|208059.7|207909.7|208061.6|207911.6|208064.3|207914.3|208055.5|207905.5|34
1634035260000|2021-10-12 10:41:00|208061.3|207911.3|208059.6|207909.6|208061.8|207911.8|208056.6|207906.6|28
1634035270000|2021-10-12 10:41:10|208059.8|207909.8|208055.1|207905.1|208061.2|207911.2|208051.5|207901.5|32
1634035280000|2021-10-12 10:41:20|208054.9|207904.9|208054.3|207904.3|208058.4|207908.4|208052.5|207902.5|31
1634035290000|2021-10-12 10:41:30|208055.2|207905.2|208052.3|207902.3|208055.5|207905.5|208050.8|207900.8|31
1634035300000|2021-10-12 10:41:40|208052.5|207902.5|208054.8|207904.8|208067.1|207917.1|208051|207901|30
1634035310000|2021-10-12 10:41:50|208054.7|207904.7|208045.5|207895.5|208055.4|207905.4|208044.6|207894.6|34
1634035320000|2021-10-12 10:42:00|208045.9|207895.9|208047.9|207897.9|208050.8|207900.8|208045.7|207895.7|25
1634035330000|2021-10-12 10:42:10|208049.3|207899.3|208050.8|207900.8|208052.7|207902.7|208048|207898|29
1634035340000|2021-10-12 10:42:20|208050.7|207900.7|208042|207892|208051.4|207901.4|208040.8|207890.8|26
1634035350000|2021-10-12 10:42:30|208040.1|207890.1|208038.4|207888.4|208042.6|207892.6|208037.4|207887.4|34
1634035360000|2021-10-12 10:42:40|208038|207888|208038.6|207888.6|208040.1|207890.1|208037|207887|31
1634035370000|2021-10-12 10:42:50|208027.6|207877.6|208002.3|207852.3|208027.6|207877.6|208001.4|207851.4|30
1634035380000|2021-10-12 10:43:00|208002.2|207852.2|207995|207845|208002.3|207852.3|207977.2|207827.2|32
1634035390000|2021-10-12 10:43:10|207992.7|207842.7|207983.6|207833.6|207992.7|207842.7|207979.6|207829.6|36
1634035400000|2021-10-12 10:43:20|207984.9|207834.9|207984.1|207834.1|207992.2|207842.2|207981.8|207831.8|29
1634035410000|2021-10-12 10:43:30|207983.9|207833.9|207957.8|207807.8|207987.4|207837.4|207956.3|207806.3|34
1634035420000|2021-10-12 10:43:40|207958|207808|207956.8|207806.8|207959.4|207809.4|207955.7|207805.7|30
1634035430000|2021-10-12 10:43:50|207955.9|207805.9|207843.8|207693.8|207955.9|207805.9|207838.4|207688.4|31
1634035440000|2021-10-12 10:44:00|207846.6|207696.6|207864|207714|207869.2|207719.2|207846.6|207696.6|35
1634035450000|2021-10-12 10:44:10|207858.4|207708.4|207860.9|207710.9|207863.1|207713.1|207858.4|207708.4|28
1634035460000|2021-10-12 10:44:20|207859.3|207709.3|207865.6|207715.6|207865.9|207715.9|207856.8|207706.8|27
1634035470000|2021-10-12 10:44:30|207864.3|207714.3|207865.3|207715.3|207868|207718|207863.2|207713.2|23
1634035480000|2021-10-12 10:44:40|207865.1|207715.1|207864.4|207714.4|207867.2|207717.2|207863.7|207713.7|23
1634035490000|2021-10-12 10:44:50|207863.1|207713.1|207883.8|207733.8|207886.7|207736.7|207863.1|207713.1|31
1634035500000|2021-10-12 10:45:00|207884.8|207734.8|207846|207696|207888.8|207738.8|207843|207693|36
1634035510000|2021-10-12 10:45:10|207843.2|207693.2|207845.2|207695.2|207846.8|207696.8|207842.1|207692.1|29
1634035520000|2021-10-12 10:45:20|207845|207695|207844.3|207694.3|207848|207698|207843.9|207693.9|23
1634035530000|2021-10-12 10:45:30|207844.2|207694.2|207844|207694|207847.3|207697.3|207841.5|207691.5|26
1634035540000|2021-10-12 10:45:40|207844.1|207694.1|207851.3|207701.3|207852.9|207702.9|207843.6|207693.6|30
1634035550000|2021-10-12 10:45:50|207850.7|207700.7|207834.8|207684.8|207851.8|207701.8|207834.1|207684.1|29
1634035560000|2021-10-12 10:46:00|207833.7|207683.7|207839.6|207689.6|207839.6|207689.6|207833.7|207683.7|16
1634035570000|2021-10-12 10:46:10|207837.1|207687.1|207833.3|207683.3|207837.1|207687.1|207829.1|207679.1|27
1634035580000|2021-10-12 10:46:20|207832.8|207682.8|207768.2|207618.2|207834.6|207684.6|207768.2|207618.2|37
1634035590000|2021-10-12 10:46:30|207767.4|207617.4|207769.1|207619.1|207771.6|207621.6|207763.8|207613.8|31
1634035600000|2021-10-12 10:46:40|207769.2|207619.2|207757.6|207607.6|207770.6|207620.6|207754.6|207604.6|25
1634035610000|2021-10-12 10:46:50|207758.2|207608.2|207760.7|207610.7|207765.3|207615.3|207754.4|207604.4|32
1634035620000|2021-10-12 10:47:00|207761|207611|207740.9|207590.9|207766.2|207616.2|207739.4|207589.4|36
1634035630000|2021-10-12 10:47:10|207741.8|207591.8|207743.9|207593.9|207747.3|207597.3|207740.1|207590.1|29
1634035640000|2021-10-12 10:47:20|207743.2|207593.2|207745.7|207595.7|207747|207597|207743|207593|20
1634035650000|2021-10-12 10:47:30|207746.3|207596.3|207741.9|207591.9|207747.7|207597.7|207741.9|207591.9|19
1634035660000|2021-10-12 10:47:40|207741.6|207591.6|207739.7|207589.7|207741.8|207591.8|207738.1|207588.1|22
1634035670000|2021-10-12 10:47:50|207744.7|207594.7|207754.3|207604.3|207756|207606|207743.3|207593.3|22
1634035680000|2021-10-12 10:48:00|207755.6|207605.6|207749.4|207599.4|207755.8|207605.8|207742.2|207592.2|34
1634035690000|2021-10-12 10:48:10|207749.9|207599.9|207758.2|207608.2|207758.2|207608.2|207747.3|207597.3|32
1634035700000|2021-10-12 10:48:20|207758.6|207608.6|207755.2|207605.2|207758.8|207608.8|207753.8|207603.8|31
1634035710000|2021-10-12 10:48:30|207755.3|207605.3|207760.7|207610.7|207761.9|207611.9|207755.2|207605.2|25
1634035720000|2021-10-12 10:48:40|207759.8|207609.8|207758.8|207608.8|207761.2|207611.2|207756.7|207606.7|27
1634035730000|2021-10-12 10:48:50|207759|207609|207759.2|207609.2|207760.1|207610.1|207758.7|207608.7|18
1634035740000|2021-10-12 10:49:00|207759|207609|207759.7|207609.7|207760.8|207610.8|207758|207608|24
1634035750000|2021-10-12 10:49:10|207759.5|207609.5|207758|207608|207759.5|207609.5|207756.9|207606.9|28
1634035760000|2021-10-12 10:49:20|207758.2|207608.2|207757.1|207607.1|207785|207635|207755.5|207605.5|27
1634035770000|2021-10-12 10:49:30|207756.4|207606.4|207761.9|207611.9|207764.7|207614.7|207756.2|207606.2|26
1634035780000|2021-10-12 10:49:40|207761|207611|207754.7|207604.7|207763.9|207613.9|207754.7|207604.7|32
1634035790000|2021-10-12 10:49:50|207755|207605|207758.1|207608.1|207759.7|207609.7|207755|207605|30
1634035800000|2021-10-12 10:50:00|207756.7|207606.7|207756.5|207606.5|207757.2|207607.2|207755|207605|23
1634035810000|2021-10-12 10:50:10|207757|207607|207753.1|207603.1|207758|207608|207753.1|207603.1|20
1634035820000|2021-10-12 10:50:20|207753.4|207603.4|207716.6|207566.6|207753.4|207603.4|207714.3|207564.3|36
1634035830000|2021-10-12 10:50:30|207715.4|207565.4|207714.2|207564.2|207721.3|207571.3|207713.2|207563.2|23
1634035840000|2021-10-12 10:50:40|207713.3|207563.3|207705.9|207555.9|207715.6|207565.6|207705.2|207555.2|26
1634035850000|2021-10-12 10:50:50|207709.4|207559.4|207709.7|207559.7|207710.6|207560.6|207707.5|207557.5|19
1634035860000|2021-10-12 10:51:00|207707.9|207557.9|207711.6|207561.6|207711.8|207561.8|207707.9|207557.9|19
1634035870000|2021-10-12 10:51:10|207711.9|207561.9|207710.1|207560.1|207712.6|207562.6|207708.1|207558.1|15
1634035880000|2021-10-12 10:51:20|207710.8|207560.8|207711.1|207561.1|207711.4|207561.4|207708.3|207558.3|13
1634035890000|2021-10-12 10:51:30|207710.8|207560.8|207712.9|207562.9|207715.9|207565.9|207710.1|207560.1|19
1634035900000|2021-10-12 10:51:40|207712.5|207562.5|207674.6|207524.6|207713.1|207563.1|207673.2|207523.2|33
1634035910000|2021-10-12 10:51:50|207676.4|207526.4|207676.2|207526.2|207676.7|207526.7|207668.6|207518.6|30
1634035920000|2021-10-12 10:52:00|207668.2|207518.2|207669.5|207519.5|207672.4|207522.4|207665.8|207515.8|27
1634035930000|2021-10-12 10:52:10|207669.7|207519.7|207669.3|207519.3|207670.9|207520.9|207666.9|207516.9|34
1634035940000|2021-10-12 10:52:20|207666.6|207516.6|207676.7|207526.7|207676.7|207526.7|207666.6|207516.6|32
1634035950000|2021-10-12 10:52:30|207676.2|207526.2|207675.2|207525.2|207677.1|207527.1|207675.1|207525.1|25
1634035960000|2021-10-12 10:52:40|207673.6|207523.6|207662.5|207512.5|207675.4|207525.4|207659.4|207509.4|25
1634035970000|2021-10-12 10:52:50|207662.4|207512.4|207666.5|207516.5|207666.7|207516.7|207662|207512|16
1634035980000|2021-10-12 10:53:00|207665.3|207515.3|207666.8|207516.8|207667.7|207517.7|207660.8|207510.8|24
1634035990000|2021-10-12 10:53:10|207666.7|207516.7|207681.4|207531.4|207681.5|207531.5|207666.7|207516.7|28
1634036000000|2021-10-12 10:53:20|207680.6|207530.6|207686|207536|207687.3|207537.3|207680.6|207530.6|26
1634036010000|2021-10-12 10:53:30|207685.9|207535.9|207696|207546|207696.4|207546.4|207681.3|207531.3|22
1634036020000|2021-10-12 10:53:40|207693.3|207543.3|207684.1|207534.1|207693.3|207543.3|207681.9|207531.9|23
1634036030000|2021-10-12 10:53:50|207684.6|207534.6|207683.8|207533.8|207684.7|207534.7|207683.1|207533.1|14
1634036040000|2021-10-12 10:54:00|207684|207534|207688.3|207538.3|207689.7|207539.7|207682.7|207532.7|17
1634036050000|2021-10-12 10:54:10|207687.9|207537.9|207696.6|207546.6|207697.5|207547.5|207687.9|207537.9|25
1634036060000|2021-10-12 10:54:20|207696.5|207546.5|207700.1|207550.1|207701.9|207551.9|207696.5|207546.5|18
1634036070000|2021-10-12 10:54:30|207699.7|207549.7|207705.7|207555.7|207710.1|207560.1|207699.1|207549.1|33
1634036080000|2021-10-12 10:54:40|207705.9|207555.9|207750.3|207600.3|207753|207603|207705.7|207555.7|36
1634036090000|2021-10-12 10:54:50|207749.4|207599.4|207747|207597|207751|207601|207745.1|207595.1|21
1634036100000|2021-10-12 10:55:00|207748.4|207598.4|207749.8|207599.8|207750.4|207600.4|207746.2|207596.2|23
1634036110000|2021-10-12 10:55:10|207749.3|207599.3|207755.9|207605.9|207756|207606|207746.9|207596.9|21
1634036120000|2021-10-12 10:55:20|207752.5|207602.5|207747.8|207597.8|207756.9|207606.9|207747.1|207597.1|32
1634036130000|2021-10-12 10:55:30|207749|207599|207748.1|207598.1|207756.7|207606.7|207746.3|207596.3|35
1634036140000|2021-10-12 10:55:40|207748|207598|207754.5|207604.5|207756|207606|207747.2|207597.2|30
1634036150000|2021-10-12 10:55:50|207754.2|207604.2|207752.1|207602.1|207758|207608|207751.2|207601.2|30
1634036160000|2021-10-12 10:56:00|207751.7|207601.7|207747.5|207597.5|207756.4|207606.4|207747.1|207597.1|33
1634036170000|2021-10-12 10:56:10|207747.9|207597.9|207742.9|207592.9|207747.9|207597.9|207741.3|207591.3|34
1634036180000|2021-10-12 10:56:20|207742.7|207592.7|207743.6|207593.6|207744.8|207594.8|207740.7|207590.7|29
1634036190000|2021-10-12 10:56:30|207743.2|207593.2|207747.3|207597.3|207755.2|207605.2|207743.2|207593.2|33
1634036200000|2021-10-12 10:56:40|207750.1|207600.1|207746.6|207596.6|207750.1|207600.1|207746.6|207596.6|26
1634036210000|2021-10-12 10:56:50|207747.2|207597.2|207750.5|207600.5|207757.5|207607.5|207747|207597|23
1634036220000|2021-10-12 10:57:00|207749.3|207599.3|207744.1|207594.1|207750.1|207600.1|207741.6|207591.6|29
1634036230000|2021-10-12 10:57:10|207743.7|207593.7|207748.5|207598.5|207751.6|207601.6|207743|207593|27
1634036240000|2021-10-12 10:57:20|207748.7|207598.7|207744.9|207594.9|207749|207599|207744.9|207594.9|21
1634036250000|2021-10-12 10:57:30|207744.7|207594.7|207745.6|207595.6|207748.9|207598.9|207744.1|207594.1|23
1634036260000|2021-10-12 10:57:40|207745.3|207595.3|207749.4|207599.4|207750.9|207600.9|207743.3|207593.3|20
1634036270000|2021-10-12 10:57:50|207749.3|207599.3|207748.1|207598.1|207755|207605|207747.6|207597.6|34
1634036280000|2021-10-12 10:58:00|207747.8|207597.8|207747.4|207597.4|207753.5|207603.5|207746.9|207596.9|28
1634036290000|2021-10-12 10:58:10|207747.6|207597.6|207745.9|207595.9|207751|207601|207745.9|207595.9|20
1634036300000|2021-10-12 10:58:20|207747.9|207597.9|207748.2|207598.2|207750.4|207600.4|207746.9|207596.9|30
1634036310000|2021-10-12 10:58:30|207747.8|207597.8|207746.6|207596.6|207748.5|207598.5|207746.5|207596.5|19
1634036320000|2021-10-12 10:58:40|207746.9|207596.9|207748.2|207598.2|207749|207599|207746.8|207596.8|20
1634036330000|2021-10-12 10:58:50|207748.8|207598.8|207753.4|207603.4|207755.7|207605.7|207748.2|207598.2|22
1634036340000|2021-10-12 10:59:00|207752.8|207602.8|207758.2|207608.2|207759.1|207609.1|207752.8|207602.8|27
1634036350000|2021-10-12 10:59:10|207757.8|207607.8|207754|207604|207759.6|207609.6|207753.4|207603.4|29
1634036360000|2021-10-12 10:59:20|207753.6|207603.6|207760.2|207610.2|207763.2|207613.2|207753.2|207603.2|29
1634036370000|2021-10-12 10:59:30|207761.7|207611.7|207788.6|207638.6|207788.7|207638.7|207761.5|207611.5|23
1634036380000|2021-10-12 10:59:40|207789.8|207639.8|207799.8|207649.8|207800.7|207650.7|207789.2|207639.2|26
1634036390000|2021-10-12 10:59:50|207801.7|207651.7|207797.1|207647.1|207801.7|207651.7|207796.7|207646.7|29
1634036400000|2021-10-12 11:00:00|207799.9|207649.9|207801.2|207651.2|207803.7|207653.7|207798.4|207648.4|23
1634036410000|2021-10-12 11:00:10|207805.1|207655.1|207821.2|207671.2|207821.2|207671.2|207804.2|207654.2|27
1634036420000|2021-10-12 11:00:20|207823.4|207673.4|207825.5|207675.5|207829.7|207679.7|207821.5|207671.5|27
1634036430000|2021-10-12 11:00:30|207827.7|207677.7|207817.9|207667.9|207828.1|207678.1|207817.3|207667.3|20
1634036440000|2021-10-12 11:00:40|207818.5|207668.5|207820.7|207670.7|207822.9|207672.9|207817.8|207667.8|13
1634036450000|2021-10-12 11:00:50|207820.6|207670.6|207829.6|207679.6|207833.2|207683.2|207820.6|207670.6|22
1634036460000|2021-10-12 11:01:00|207830.1|207680.1|207842.7|207692.7|207843.2|207693.2|207830.1|207680.1|26
1634036470000|2021-10-12 11:01:10|207844.9|207694.9|207844.9|207694.9|207848.6|207698.6|207842.6|207692.6|17
1634036480000|2021-10-12 11:01:20|207844.8|207694.8|207845|207695|207847.4|207697.4|207834.7|207684.7|14
1634036490000|2021-10-12 11:01:30|207845.5|207695.5|207846.3|207696.3|207846.5|207696.5|207844.3|207694.3|13
1634036500000|2021-10-12 11:01:40|207846.8|207696.8|207842.3|207692.3|207846.9|207696.9|207840|207690|21
1634036510000|2021-10-12 11:01:50|207844.5|207694.5|207850.1|207700.1|207850.6|207700.6|207843.1|207693.1|19
1634036520000|2021-10-12 11:02:00|207850.2|207700.2|207843.4|207693.4|207850.5|207700.5|207842.2|207692.2|21
1634036530000|2021-10-12 11:02:10|207844.5|207694.5|207845.2|207695.2|207845.2|207695.2|207843.9|207693.9|17
1634036540000|2021-10-12 11:02:20|207848.5|207698.5|207879.4|207729.4|207880.8|207730.8|207848.5|207698.5|35
1634036550000|2021-10-12 11:02:30|207893.1|207743.1|207890.4|207740.4|207901.4|207751.4|207877.3|207727.3|38
1634036560000|2021-10-12 11:02:40|207890|207740|207880.8|207730.8|207891.3|207741.3|207873.8|207723.8|37
1634036570000|2021-10-12 11:02:50|207880.2|207730.2|207886.5|207736.5|207886.5|207736.5|207872.2|207722.2|33
1634036580000|2021-10-12 11:03:00|207885.8|207735.8|207881.7|207731.7|207885.9|207735.9|207876.8|207726.8|36
1634036590000|2021-10-12 11:03:10|207882.3|207732.3|207884|207734|207884.7|207734.7|207881|207731|23
1634036600000|2021-10-12 11:03:20|207883.8|207733.8|207836.3|207686.3|207884.6|207734.6|207832.7|207682.7|29
1634036610000|2021-10-12 11:03:30|207836.1|207686.1|207834.3|207684.3|207837.6|207687.6|207833.9|207683.9|16
1634036620000|2021-10-12 11:03:40|207834.2|207684.2|207836.1|207686.1|207836.6|207686.6|207834.2|207684.2|9
1634036630000|2021-10-12 11:03:50|207835.9|207685.9|207834.7|207684.7|207835.9|207685.9|207834.1|207684.1|11
1634036640000|2021-10-12 11:04:00|207834.5|207684.5|207832.8|207682.8|207834.5|207684.5|207832.8|207682.8|9
1634036650000|2021-10-12 11:04:10|207832.9|207682.9|207837.7|207687.7|207837.7|207687.7|207832.9|207682.9|19
1634036660000|2021-10-12 11:04:20|207837.9|207687.9|207840.5|207690.5|207846.4|207696.4|207835.9|207685.9|21
1634036670000|2021-10-12 11:04:30|207841.1|207691.1|207840.5|207690.5|207842.8|207692.8|207834.2|207684.2|25
1634036680000|2021-10-12 11:04:40|207841.5|207691.5|207840.1|207690.1|207841.5|207691.5|207834.2|207684.2|20
1634036690000|2021-10-12 11:04:50|207839.4|207689.4|207839.6|207689.6|207841.6|207691.6|207839.3|207689.3|28
1634036700000|2021-10-12 11:05:00|207841|207691|207837.8|207687.8|207841.2|207691.2|207836.3|207686.3|25
1634036710000|2021-10-12 11:05:10|207837.1|207687.1|207836.9|207686.9|207838.7|207688.7|207835.1|207685.1|16
1634036720000|2021-10-12 11:05:20|207838.3|207688.3|207835.5|207685.5|207838.3|207688.3|207834.3|207684.3|14
1634036730000|2021-10-12 11:05:30|207835.3|207685.3|207837.2|207687.2|207838.8|207688.8|207834.2|207684.2|29
1634036740000|2021-10-12 11:05:40|207835.2|207685.2|207836.5|207686.5|207838.4|207688.4|207835.2|207685.2|18
1634036750000|2021-10-12 11:05:50|207836.3|207686.3|207836.9|207686.9|207837.4|207687.4|207836|207686|21
1634036760000|2021-10-12 11:06:00|207837|207687|207836.1|207686.1|207839.4|207689.4|207835.8|207685.8|19
1634036770000|2021-10-12 11:06:10|207836.5|207686.5|207836|207686|207839.3|207689.3|207833.5|207683.5|24
1634036780000|2021-10-12 11:06:20|207838.1|207688.1|207836.4|207686.4|207838.3|207688.3|207835.8|207685.8|23
1634036790000|2021-10-12 11:06:30|207835.5|207685.5|207835.6|207685.6|207836.3|207686.3|207833.7|207683.7|25
1634036800000|2021-10-12 11:06:40|207835.4|207685.4|207833.3|207683.3|207837.6|207687.6|207833.2|207683.2|27
1634036810000|2021-10-12 11:06:50|207832.6|207682.6|207837.7|207687.7|207839.4|207689.4|207832.6|207682.6|19
1634036820000|2021-10-12 11:07:00|207838.2|207688.2|207836.8|207686.8|207840.4|207690.4|207836.4|207686.4|23
1634036830000|2021-10-12 11:07:10|207837.7|207687.7|207889.3|207739.3|207892.1|207742.1|207837.7|207687.7|25
1634036840000|2021-10-12 11:07:20|207890.3|207740.3|207931.5|207781.5|207933|207783|207889.6|207739.6|28
1634036850000|2021-10-12 11:07:30|207930.1|207780.1|207927.8|207777.8|207930.1|207780.1|207924.3|207774.3|17
1634036860000|2021-10-12 11:07:40|207925.9|207775.9|207833.9|207683.9|207926.8|207776.8|207832.4|207682.4|27
1634036870000|2021-10-12 11:07:50|207832.3|207682.3|207845|207695|207845|207695|207827.3|207677.3|30
1634036880000|2021-10-12 11:08:00|207842.7|207692.7|207836.2|207686.2|207843.4|207693.4|207836|207686|25
1634036890000|2021-10-12 11:08:10|207836.4|207686.4|207843.5|207693.5|207844.1|207694.1|207836.4|207686.4|26
1634036900000|2021-10-12 11:08:20|207842.9|207692.9|207839.4|207689.4|207847.3|207697.3|207833|207683|34
1634036910000|2021-10-12 11:08:30|207839.2|207689.2|207832.2|207682.2|207840.4|207690.4|207829.6|207679.6|29
1634036920000|2021-10-12 11:08:40|207833.3|207683.3|207821.8|207671.8|207833.3|207683.3|207819.2|207669.2|27
1634036930000|2021-10-12 11:08:50|207821.2|207671.2|207885.2|207735.2|207892.2|207742.2|207821.2|207671.2|25
1634036940000|2021-10-12 11:09:00|207884.7|207734.7|207882.9|207732.9|207884.7|207734.7|207878.7|207728.7|29
1634036950000|2021-10-12 11:09:10|207882.2|207732.2|207879.5|207729.5|207882.2|207732.2|207879.1|207729.1|21
1634036960000|2021-10-12 11:09:20|207879.4|207729.4|207878.5|207728.5|207882.3|207732.3|207878.5|207728.5|19
1634036970000|2021-10-12 11:09:30|207878.7|207728.7|207879.2|207729.2|207881.4|207731.4|207877.5|207727.5|21
1634036980000|2021-10-12 11:09:40|207879.1|207729.1|207877.8|207727.8|207881.6|207731.6|207877|207727|24
1634036990000|2021-10-12 11:09:50|207878|207728|207879|207729|207880.9|207730.9|207878|207728|23
1634037000000|2021-10-12 11:10:00|207880.7|207730.7|207878.5|207728.5|207882.3|207732.3|207877.9|207727.9|23
1634037010000|2021-10-12 11:10:10|207878.3|207728.3|207878.6|207728.6|207879.1|207729.1|207876.1|207726.1|24
1634037020000|2021-10-12 11:10:20|207880.7|207730.7|207880.8|207730.8|207880.8|207730.8|207875.5|207725.5|28
1634037030000|2021-10-12 11:10:30|207880.7|207730.7|207878.9|207728.9|207880.9|207730.9|207877.1|207727.1|25
1634037040000|2021-10-12 11:10:40|207883.7|207733.7|207875.3|207725.3|207883.7|207733.7|207874.2|207724.2|27
1634037050000|2021-10-12 11:10:50|207875.8|207725.8|207890.6|207740.6|207892.3|207742.3|207875.8|207725.8|21
1634037060000|2021-10-12 11:11:00|207889.4|207739.4|207899.9|207749.9|207902.2|207752.2|207889.3|207739.3|24
1634037070000|2021-10-12 11:11:10|207898.8|207748.8|207894.1|207744.1|207900.4|207750.4|207893.9|207743.9|20
1634037080000|2021-10-12 11:11:20|207895.8|207745.8|207895.9|207745.9|207897.3|207747.3|207893.7|207743.7|21
1634037090000|2021-10-12 11:11:30|207895.6|207745.6|207894.9|207744.9|207895.6|207745.6|207894.7|207744.7|11
1634037100000|2021-10-12 11:11:40|207895.2|207745.2|207895.3|207745.3|207895.6|207745.6|207893.3|207743.3|11
1634037110000|2021-10-12 11:11:50|207893.3|207743.3|207922.1|207772.1|207925.1|207775.1|207892.9|207742.9|27
1634037120000|2021-10-12 11:12:00|207920.3|207770.3|207914.8|207764.8|207920.4|207770.4|207914.7|207764.7|26
1634037130000|2021-10-12 11:12:10|207916.1|207766.1|207916.1|207766.1|207918.8|207768.8|207913.1|207763.1|24
1634037140000|2021-10-12 11:12:20|207916.5|207766.5|207891.9|207741.9|207916.9|207766.9|207889.3|207739.3|31
1634037150000|2021-10-12 11:12:30|207891.3|207741.3|207892.6|207742.6|207894.8|207744.8|207889.7|207739.7|22
1634037160000|2021-10-12 11:12:40|207892.7|207742.7|207893.4|207743.4|207893.9|207743.9|207891.7|207741.7|13
1634037170000|2021-10-12 11:12:50|207894|207744|207897.1|207747.1|207897.8|207747.8|207894|207744|23
1634037180000|2021-10-12 11:13:00|207897.3|207747.3|207899.8|207749.8|207899.8|207749.8|207896.4|207746.4|24
1634037190000|2021-10-12 11:13:10|207899.2|207749.2|207914.8|207764.8|207918.2|207768.2|207895.3|207745.3|23
1634037200000|2021-10-12 11:13:20|207913.2|207763.2|207923.3|207773.3|207929.1|207779.1|207910.9|207760.9|29
1634037210000|2021-10-12 11:13:30|207923.6|207773.6|207921.4|207771.4|207926.8|207776.8|207919.6|207769.6|26
1634037220000|2021-10-12 11:13:40|207922.1|207772.1|207936.3|207786.3|207936.3|207786.3|207920.8|207770.8|25
1634037230000|2021-10-12 11:13:50|207937.3|207787.3|207932.2|207782.2|207940|207790|207932.2|207782.2|23
1634037240000|2021-10-12 11:14:00|207932.8|207782.8|207932.1|207782.1|207936.6|207786.6|207932.1|207782.1|15
1634037250000|2021-10-12 11:14:10|207932.3|207782.3|207934.4|207784.4|207935.6|207785.6|207932.3|207782.3|19
1634037260000|2021-10-12 11:14:20|207933.9|207783.9|207935.2|207785.2|207936.3|207786.3|207933|207783|15
1634037270000|2021-10-12 11:14:30|207935|207785|207936.1|207786.1|207936.6|207786.6|207932.8|207782.8|21
1634037280000|2021-10-12 11:14:40|207935.7|207785.7|207938.5|207788.5|207940|207790|207933.8|207783.8|23
1634037290000|2021-10-12 11:14:50|207938.8|207788.8|207932.5|207782.5|207938.8|207788.8|207932.5|207782.5|16
1634037300000|2021-10-12 11:15:00|207933.4|207783.4|207922.5|207772.5|207933.4|207783.4|207921.5|207771.5|24
1634037310000|2021-10-12 11:15:10|207925.8|207775.8|207928|207778|207928|207778|207922.7|207772.7|24
1634037320000|2021-10-12 11:15:20|207927.9|207777.9|207940.4|207790.4|207941.4|207791.4|207926.6|207776.6|28
1634037330000|2021-10-12 11:15:30|207939.2|207789.2|207937.9|207787.9|207939.2|207789.2|207937.7|207787.7|12
1634037340000|2021-10-12 11:15:40|207938.2|207788.2|207946.4|207796.4|207946.4|207796.4|207938.2|207788.2|6
1634037350000|2021-10-12 11:15:50|207946.5|207796.5|207974.7|207824.7|207976.9|207826.9|207945.4|207795.4|26
1634037360000|2021-10-12 11:16:00|207974.5|207824.5|207975.6|207825.6|207976.5|207826.5|207974.3|207824.3|8
1634037370000|2021-10-12 11:16:10|207975.4|207825.4|207980.3|207830.3|207981.3|207831.3|207975.4|207825.4|13
1634037380000|2021-10-12 11:16:20|207980.5|207830.5|207981.7|207831.7|207984.7|207834.7|207979.8|207829.8|19
1634037390000|2021-10-12 11:16:30|207981.2|207831.2|207982.5|207832.5|207984.4|207834.4|207981|207831|9
1634037400000|2021-10-12 11:16:40|207982.4|207832.4|207981.6|207831.6|207982.4|207832.4|207979.6|207829.6|16
1634037410000|2021-10-12 11:16:50|207981.4|207831.4|207981.4|207831.4|207981.7|207831.7|207980|207830|18
1634037420000|2021-10-12 11:17:00|207981.7|207831.7|207976.5|207826.5|207991.4|207841.4|207976.5|207826.5|18
1634037430000|2021-10-12 11:17:10|207977|207827|207976.5|207826.5|207980.9|207830.9|207976.2|207826.2|20
1634037440000|2021-10-12 11:17:20|207977.2|207827.2|207978.9|207828.9|207979|207829|207976.7|207826.7|10
1634037450000|2021-10-12 11:17:30|207978.6|207828.6|207975.2|207825.2|207978.6|207828.6|207975.2|207825.2|8
1634037460000|2021-10-12 11:17:40|207975.4|207825.4|207978.6|207828.6|207978.6|207828.6|207972.9|207822.9|17
1634037470000|2021-10-12 11:17:50|207977.9|207827.9|207949.7|207799.7|207978.1|207828.1|207939|207789|23
1634037480000|2021-10-12 11:18:00|207953.1|207803.1|207944.4|207794.4|207953.6|207803.6|207935|207785|34
1634037490000|2021-10-12 11:18:10|207943.4|207793.4|207946.2|207796.2|207947.6|207797.6|207942.2|207792.2|28
1634037500000|2021-10-12 11:18:20|207945.7|207795.7|207950.1|207800.1|207950.1|207800.1|207944.4|207794.4|21
1634037510000|2021-10-12 11:18:30|207950.2|207800.2|207948.2|207798.2|207952.4|207802.4|207947.4|207797.4|25
1634037520000|2021-10-12 11:18:40|207948.7|207798.7|207948.4|207798.4|207949.3|207799.3|207946.4|207796.4|26
1634037530000|2021-10-12 11:18:50|207948.1|207798.1|207945.9|207795.9|207948.1|207798.1|207944|207794|24
1634037540000|2021-10-12 11:19:00|207945.3|207795.3|207944.3|207794.3|207947.8|207797.8|207939.7|207789.7|29
1634037550000|2021-10-12 11:19:10|207944.5|207794.5|207940.7|207790.7|207947.4|207797.4|207940.3|207790.3|27
1634037560000|2021-10-12 11:19:20|207942|207792|207942|207792|207943.1|207793.1|207939.8|207789.8|32
1634037570000|2021-10-12 11:19:30|207941.3|207791.3|207938.8|207788.8|207941.4|207791.4|207938.3|207788.3|27
1634037580000|2021-10-12 11:19:40|207939.6|207789.6|207936.7|207786.7|207943.3|207793.3|207935.2|207785.2|30
1634037590000|2021-10-12 11:19:50|207936.3|207786.3|207924.4|207774.4|207938.9|207788.9|207920.8|207770.8|36
1634037600000|2021-10-12 11:20:00|207924.6|207774.6|207923|207773|207928.2|207778.2|207918|207768|36
1634037610000|2021-10-12 11:20:10|207922.9|207772.9|207928.7|207778.7|207930.2|207780.2|207921.9|207771.9|35
1634037620000|2021-10-12 11:20:20|207929.2|207779.2|207930.1|207780.1|207931.6|207781.6|207926.7|207776.7|29
1634037630000|2021-10-12 11:20:30|207931.9|207781.9|207931.8|207781.8|207933.4|207783.4|207930.9|207780.9|27
1634037640000|2021-10-12 11:20:40|207932.6|207782.6|207937.2|207787.2|207937.2|207787.2|207931.5|207781.5|22
1634037650000|2021-10-12 11:20:50|207937.3|207787.3|207945.5|207795.5|207946.8|207796.8|207937.3|207787.3|28
1634037660000|2021-10-12 11:21:00|207947.3|207797.3|207945.2|207795.2|207947.4|207797.4|207943.9|207793.9|20
1634037670000|2021-10-12 11:21:10|207945.5|207795.5|207919.5|207769.5|207948.8|207798.8|207914.6|207764.6|27
1634037680000|2021-10-12 11:21:20|207920.3|207770.3|207912.1|207762.1|207920.3|207770.3|207912.1|207762.1|22
1634037690000|2021-10-12 11:21:30|207912.8|207762.8|207918.2|207768.2|207919.7|207769.7|207912.2|207762.2|32
1634037700000|2021-10-12 11:21:40|207918.1|207768.1|207917|207767|207918.9|207768.9|207916.8|207766.8|29
1634037710000|2021-10-12 11:21:50|207916.7|207766.7|207917.6|207767.6|207919.1|207769.1|207916.5|207766.5|20
1634037720000|2021-10-12 11:22:00|207917.8|207767.8|207911.4|207761.4|207918.8|207768.8|207911|207761|28
1634037730000|2021-10-12 11:22:10|207911.3|207761.3|207911.1|207761.1|207911.8|207761.8|207910|207760|23
1634037740000|2021-10-12 11:22:20|207910.6|207760.6|207907.7|207757.7|207911.1|207761.1|207907|207757|15
1634037750000|2021-10-12 11:22:30|207908|207758|207911|207761|207911|207761|207908|207758|14
1634037760000|2021-10-12 11:22:40|207910.9|207760.9|207909.9|207759.9|207910.9|207760.9|207909.7|207759.7|11
1634037770000|2021-10-12 11:22:50|207910.1|207760.1|207912.9|207762.9|207921.8|207771.8|207909.9|207759.9|21
1634037780000|2021-10-12 11:23:00|207913|207763|207909.7|207759.7|207913.2|207763.2|207906.7|207756.7|27
1634037790000|2021-10-12 11:23:10|207909.4|207759.4|207910.8|207760.8|207911.8|207761.8|207909.4|207759.4|18
1634037800000|2021-10-12 11:23:20|207910.9|207760.9|207897.9|207747.9|207911.1|207761.1|207890.7|207740.7|22
1634037810000|2021-10-12 11:23:30|207897.6|207747.6|207851.7|207701.7|207897.8|207747.8|207841.8|207691.8|26
1634037820000|2021-10-12 11:23:40|207850.1|207700.1|207856.9|207706.9|207859.3|207709.3|207846|207696|29
1634037830000|2021-10-12 11:23:50|207857.2|207707.2|207854.1|207704.1|207857.5|207707.5|207854.1|207704.1|14
1634037840000|2021-10-12 11:24:00|207854.4|207704.4|207882.2|207732.2|207896.5|207746.5|207854.4|207704.4|30
1634037850000|2021-10-12 11:24:10|207882.7|207732.7|207863.7|207713.7|207883.6|207733.6|207855.5|207705.5|23
1634037860000|2021-10-12 11:24:20|207862.3|207712.3|207859.7|207709.7|207869.3|207719.3|207842.5|207692.5|32
1634037870000|2021-10-12 11:24:30|207859.6|207709.6|207860.8|207710.8|207863.5|207713.5|207857.5|207707.5|28
1634037880000|2021-10-12 11:24:40|207860.1|207710.1|207858.5|207708.5|207865.5|207715.5|207858.5|207708.5|27
1634037890000|2021-10-12 11:24:50|207858.4|207708.4|207881|207731|207883|207733|207858.4|207708.4|26
1634037900000|2021-10-12 11:25:00|207879.7|207729.7|207899|207749|207904.2|207754.2|207879.7|207729.7|29
1634037910000|2021-10-12 11:25:10|207899.2|207749.2|207917.2|207767.2|207918.4|207768.4|207899.2|207749.2|28
1634037920000|2021-10-12 11:25:20|207916.5|207766.5|207915.4|207765.4|207917.1|207767.1|207914.8|207764.8|14
1634037930000|2021-10-12 11:25:30|207915.5|207765.5|207917.9|207767.9|207919.4|207769.4|207915.5|207765.5|10
1634037940000|2021-10-12 11:25:40|207919.4|207769.4|207920.3|207770.3|207920.3|207770.3|207916.4|207766.4|16
1634037950000|2021-10-12 11:25:50|207919.4|207769.4|207916.5|207766.5|207919.9|207769.9|207916.5|207766.5|10
1634037960000|2021-10-12 11:26:00|207918.6|207768.6|207922.8|207772.8|207925.2|207775.2|207918|207768|21
1634037970000|2021-10-12 11:26:10|207923|207773|207923.4|207773.4|207927.7|207777.7|207922|207772|20
1634037980000|2021-10-12 11:26:20|207922.9|207772.9|207921.9|207771.9|207924.2|207774.2|207919.2|207769.2|19
1634037990000|2021-10-12 11:26:30|207921.4|207771.4|207906.1|207756.1|207922.7|207772.7|207903.1|207753.1|29
1634038000000|2021-10-12 11:26:40|207904.7|207754.7|207895.2|207745.2|207915.4|207765.4|207890.7|207740.7|28
1634038010000|2021-10-12 11:26:50|207893.3|207743.3|207895.1|207745.1|207896.2|207746.2|207892.5|207742.5|26
1634038020000|2021-10-12 11:27:00|207895|207745|207892.3|207742.3|207896.5|207746.5|207891.2|207741.2|29
1634038030000|2021-10-12 11:27:10|207895.9|207745.9|207888.9|207738.9|207895.9|207745.9|207888|207738|21
1634038040000|2021-10-12 11:27:20|207889.5|207739.5|207887.8|207737.8|207889.8|207739.8|207887.8|207737.8|22
1634038050000|2021-10-12 11:27:30|207887.9|207737.9|207887.2|207737.2|207891.7|207741.7|207886.9|207736.9|22
1634038060000|2021-10-12 11:27:40|207886.8|207736.8|207883.1|207733.1|207888.2|207738.2|207883|207733|30
1634038070000|2021-10-12 11:27:50|207883.6|207733.6|207879.3|207729.3|207886.3|207736.3|207879.3|207729.3|23
1634038080000|2021-10-12 11:28:00|207878.4|207728.4|207876.1|207726.1|207879.3|207729.3|207868.9|207718.9|30
1634038090000|2021-10-12 11:28:10|207874|207724|207874.5|207724.5|207876.7|207726.7|207873.7|207723.7|19
1634038100000|2021-10-12 11:28:20|207874.7|207724.7|207869.9|207719.9|207874.7|207724.7|207862.9|207712.9|33
1634038110000|2021-10-12 11:28:30|207869|207719|207871|207721|207875.7|207725.7|207868|207718|23
1634038120000|2021-10-12 11:28:40|207869.9|207719.9|207884.7|207734.7|207884.7|207734.7|207869.9|207719.9|32
1634038130000|2021-10-12 11:28:50|207885|207735|207883.9|207733.9|207887.6|207737.6|207881.4|207731.4|30
1634038140000|2021-10-12 11:29:00|207883.7|207733.7|207891.1|207741.1|207892.1|207742.1|207881.7|207731.7|32
1634038150000|2021-10-12 11:29:10|207890.8|207740.8|207905.1|207755.1|207905.1|207755.1|207888.5|207738.5|27
1634038160000|2021-10-12 11:29:20|207904.7|207754.7|207915.4|207765.4|207919.8|207769.8|207904.7|207754.7|29
1634038170000|2021-10-12 11:29:30|207915.7|207765.7|207897.1|207747.1|207915.7|207765.7|207889.2|207739.2|26
1634038180000|2021-10-12 11:29:40|207896.2|207746.2|207904.8|207754.8|207907.2|207757.2|207894.7|207744.7|20
1634038190000|2021-10-12 11:29:50|207904.7|207754.7|207900.6|207750.6|207906.2|207756.2|207898.1|207748.1|21
1634038200000|2021-10-12 11:30:00|207901.3|207751.3|207917.5|207767.5|207917.5|207767.5|207900.7|207750.7|24
1634038210000|2021-10-12 11:30:10|207920.3|207770.3|207923.4|207773.4|207925.5|207775.5|207920.1|207770.1|26
1634038220000|2021-10-12 11:30:20|207923|207773|207920.7|207770.7|207923|207773|207919.5|207769.5|26
1634038230000|2021-10-12 11:30:30|207920.4|207770.4|207919.9|207769.9|207921.4|207771.4|207919.8|207769.8|21
1634038240000|2021-10-12 11:30:40|207919.8|207769.8|207903.1|207753.1|207922.8|207772.8|207903.1|207753.1|27
1634038250000|2021-10-12 11:30:50|207903|207753|207904.1|207754.1|207911.8|207761.8|207901.9|207751.9|31
1634038260000|2021-10-12 11:31:00|207903.8|207753.8|207957.8|207807.8|207959|207809|207899|207749|30
1634038270000|2021-10-12 11:31:10|207958|207808|207952.7|207802.7|207958.3|207808.3|207952.7|207802.7|14
1634038280000|2021-10-12 11:31:20|207952.8|207802.8|207948.6|207798.6|207952.8|207802.8|207944.3|207794.3|34
1634038290000|2021-10-12 11:31:30|207947.5|207797.5|207949.2|207799.2|207951|207801|207946.8|207796.8|24
1634038300000|2021-10-12 11:31:40|207950.3|207800.3|207957.9|207807.9|207963.5|207813.5|207949.6|207799.6|35
1634038310000|2021-10-12 11:31:50|207955.3|207805.3|207929|207779|207955.3|207805.3|207929|207779|36
1634038320000|2021-10-12 11:32:00|207930.8|207780.8|207919.3|207769.3|207930.8|207780.8|207913.9|207763.9|31
1634038330000|2021-10-12 11:32:10|207919.7|207769.7|207903.9|207753.9|207923.7|207773.7|207891.5|207741.5|37
1634038340000|2021-10-12 11:32:20|207902.8|207752.8|207906.1|207756.1|207906.1|207756.1|207902.8|207752.8|18
1634038350000|2021-10-12 11:32:30|207906.4|207756.4|207904.6|207754.6|207908.5|207758.5|207904.6|207754.6|22
1634038360000|2021-10-12 11:32:40|207906.3|207756.3|207908.1|207758.1|207908.4|207758.4|207904.3|207754.3|33
1634038370000|2021-10-12 11:32:50|207906.7|207756.7|207904|207754|207908|207758|207904|207754|27
1634038380000|2021-10-12 11:33:00|207904.9|207754.9|207906.8|207756.8|207908.2|207758.2|207904.1|207754.1|30
1634038390000|2021-10-12 11:33:10|207907.9|207757.9|207908.3|207758.3|207911.4|207761.4|207905.8|207755.8|32
1634038400000|2021-10-12 11:33:20|207908.7|207758.7|207908.2|207758.2|207915.7|207765.7|207906.1|207756.1|36
1634038410000|2021-10-12 11:33:30|207908.4|207758.4|207905.7|207755.7|207909|207759|207905.3|207755.3|30
1634038420000|2021-10-12 11:33:40|207906.2|207756.2|207908.7|207758.7|207909.6|207759.6|207906.2|207756.2|23
1634038430000|2021-10-12 11:33:50|207909.5|207759.5|207908.7|207758.7|207911.3|207761.3|207906.6|207756.6|12
1634038440000|2021-10-12 11:34:00|207908.9|207758.9|207960.2|207810.2|207961.5|207811.5|207908.9|207758.9|30
1634038450000|2021-10-12 11:34:10|207962.1|207812.1|208005.8|207855.8|208008.2|207858.2|207960.5|207810.5|25
1634038460000|2021-10-12 11:34:20|208006.5|207856.5|208012.8|207862.8|208013.2|207863.2|208004.5|207854.5|20
1634038470000|2021-10-12 11:34:30|208012.9|207862.9|208026.4|207876.4|208027.1|207877.1|208012|207862|27
1634038480000|2021-10-12 11:34:40|208026.5|207876.5|208024|207874|208029.3|207879.3|208018.4|207868.4|24
1634038490000|2021-10-12 11:34:50|208024.9|207874.9|208023.1|207873.1|208025.4|207875.4|208023.1|207873.1|10
1634038500000|2021-10-12 11:35:00|208023|207873|208025|207875|208025.1|207875.1|208023|207873|10
1634038510000|2021-10-12 11:35:10|208028|207878|208021.8|207871.8|208028|207878|208020.3|207870.3|19
1634038520000|2021-10-12 11:35:20|208020.9|207870.9|208019.1|207869.1|208020.9|207870.9|208018.9|207868.9|23
1634038530000|2021-10-12 11:35:30|208019.5|207869.5|208019.7|207869.7|208020.4|207870.4|208019.4|207869.4|23
1634038540000|2021-10-12 11:35:40|208019.5|207869.5|208018.1|207868.1|208021|207871|208017.9|207867.9|15
1634038550000|2021-10-12 11:35:50|208018|207868|208017.2|207867.2|208020|207870|208017.2|207867.2|6
1634038560000|2021-10-12 11:36:00|208019.4|207869.4|208024.4|207874.4|208025.2|207875.2|208019.2|207869.2|24
1634038570000|2021-10-12 11:36:10|208025.5|207875.5|208025.6|207875.6|208027.3|207877.3|208024.1|207874.1|19
1634038580000|2021-10-12 11:36:20|208025.9|207875.9|208025.2|207875.2|208025.9|207875.9|208024.8|207874.8|7
1634038590000|2021-10-12 11:36:30|208025.1|207875.1|208025.4|207875.4|208027.1|207877.1|208025.1|207875.1|12
1634038600000|2021-10-12 11:36:40|208024.6|207874.6|208023.5|207873.5|208024.6|207874.6|208023.5|207873.5|11
1634038610000|2021-10-12 11:36:50|208023.1|207873.1|208019.5|207869.5|208023.3|207873.3|208017.9|207867.9|25
1634038620000|2021-10-12 11:37:00|208020.4|207870.4|208019.6|207869.6|208021.6|207871.6|208019.6|207869.6|17
1634038630000|2021-10-12 11:37:10|208021|207871|208019.9|207869.9|208021|207871|208018.9|207868.9|17
1634038640000|2021-10-12 11:37:20|208019.5|207869.5|208020.4|207870.4|208022.5|207872.5|208019.4|207869.4|16
1634038650000|2021-10-12 11:37:30|208023.7|207873.7|208023|207873|208025.3|207875.3|208022.9|207872.9|16
1634038660000|2021-10-12 11:37:40|208022.9|207872.9|208020.7|207870.7|208022.9|207872.9|208019.9|207869.9|14
1634038670000|2021-10-12 11:37:50|208022.8|207872.8|208020.1|207870.1|208023.7|207873.7|208019.5|207869.5|18
1634038680000|2021-10-12 11:38:00|208019.4|207869.4|208020.7|207870.7|208020.7|207870.7|208018.6|207868.6|18
1634038690000|2021-10-12 11:38:10|208022.8|207872.8|208023|207873|208024.5|207874.5|208022.6|207872.6|16
1634038700000|2021-10-12 11:38:20|208023.2|207873.2|208018.5|207868.5|208023.3|207873.3|208018.1|207868.1|24
1634038710000|2021-10-12 11:38:30|208017.2|207867.2|208020.1|207870.1|208021.3|207871.3|208017.2|207867.2|14
1634038720000|2021-10-12 11:38:40|208020.2|207870.2|208020.7|207870.7|208021|207871|208019.8|207869.8|13
1634038730000|2021-10-12 11:38:50|208020.4|207870.4|208020.6|207870.6|208021.9|207871.9|208017.4|207867.4|23
1634038740000|2021-10-12 11:39:00|208020.7|207870.7|208039.6|207889.6|208041.7|207891.7|208020.6|207870.6|28
1634038750000|2021-10-12 11:39:10|208038.7|207888.7|208044.7|207894.7|208045.9|207895.9|208038.7|207888.7|22
1634038760000|2021-10-12 11:39:20|208044.4|207894.4|208042.4|207892.4|208045.3|207895.3|208042.1|207892.1|15
1634038770000|2021-10-12 11:39:30|208042.1|207892.1|208041.4|207891.4|208043.2|207893.2|208041.4|207891.4|13
1634038780000|2021-10-12 11:39:40|208041.9|207891.9|208041.7|207891.7|208044.3|207894.3|208041.7|207891.7|6
1634038790000|2021-10-12 11:39:50|208042.1|207892.1|208040.9|207890.9|208047.2|207897.2|208040.9|207890.9|12
1634038800000|2021-10-12 11:40:00|208037.5|207887.5|208032.1|207882.1|208048.2|207898.2|208003.7|207853.7|24
1634038810000|2021-10-12 11:40:10|208035.3|207885.3|208030.3|207880.3|208035.3|207885.3|208027.1|207877.1|17
1634038820000|2021-10-12 11:40:20|208029.5|207879.5|208033.9|207883.9|208035.7|207885.7|208029.5|207879.5|16
1634038830000|2021-10-12 11:40:30|208033.8|207883.8|208034.1|207884.1|208034.5|207884.5|208033.5|207883.5|15
1634038840000|2021-10-12 11:40:40|208033.8|207883.8|208033.2|207883.2|208033.8|207883.8|208031.7|207881.7|11
1634038850000|2021-10-12 11:40:50|208032.9|207882.9|208032.4|207882.4|208035.5|207885.5|208032.4|207882.4|14
1634038860000|2021-10-12 11:41:00|208031.1|207881.1|208026.1|207876.1|208033.1|207883.1|208025.4|207875.4|18
1634038870000|2021-10-12 11:41:10|208026.6|207876.6|208026.4|207876.4|208027.8|207877.8|208026.1|207876.1|15
1634038880000|2021-10-12 11:41:20|208027.1|207877.1|208026|207876|208027.4|207877.4|208026|207876|12
1634038890000|2021-10-12 11:41:30|208026.5|207876.5|208026.6|207876.6|208026.9|207876.9|208025.2|207875.2|20
1634038900000|2021-10-12 11:41:40|208026.7|207876.7|208022.5|207872.5|208026.7|207876.7|208019.4|207869.4|24
1634038910000|2021-10-12 11:41:50|208022.3|207872.3|208025.1|207875.1|208026.6|207876.6|208021.8|207871.8|23
1634038920000|2021-10-12 11:42:00|208025.8|207875.8|208027.4|207877.4|208030.3|207880.3|208024.3|207874.3|28
1634038930000|2021-10-12 11:42:10|208023.6|207873.6|208089.3|207939.3|208093.1|207943.1|208023.6|207873.6|23
1634038940000|2021-10-12 11:42:20|208088.6|207938.6|208059.7|207909.7|208089.4|207939.4|208055.6|207905.6|29
1634038950000|2021-10-12 11:42:30|208056.5|207906.5|208056.7|207906.7|208057.1|207907.1|208055.4|207905.4|16
1634038960000|2021-10-12 11:42:40|208056.8|207906.8|208055.3|207905.3|208057.7|207907.7|208053.2|207903.2|31
1634038970000|2021-10-12 11:42:50|208055|207905|208053.8|207903.8|208057.3|207907.3|208053.6|207903.6|23
1634038980000|2021-10-12 11:43:00|208054.1|207904.1|208055.6|207905.6|208055.6|207905.6|208053.8|207903.8|19
1634038990000|2021-10-12 11:43:10|208055.7|207905.7|208052.1|207902.1|208056|207906|208052.1|207902.1|23
1634039000000|2021-10-12 11:43:20|208051.8|207901.8|208052.6|207902.6|208053.9|207903.9|208051.5|207901.5|23
1634039010000|2021-10-12 11:43:30|208053.4|207903.4|208053.5|207903.5|208054.8|207904.8|208052.5|207902.5|28
1634039020000|2021-10-12 11:43:40|208054|207904|208051.9|207901.9|208055.2|207905.2|208050.9|207900.9|18
1634039030000|2021-10-12 11:43:50|208051.3|207901.3|208052.5|207902.5|208053.3|207903.3|208050.2|207900.2|26
1634039040000|2021-10-12 11:44:00|208053|207903|208056.8|207906.8|208060.9|207910.9|208052.2|207902.2|21
1634039050000|2021-10-12 11:44:10|208058.1|207908.1|208055.7|207905.7|208059|207909|208055.7|207905.7|19
1634039060000|2021-10-12 11:44:20|208055.6|207905.6|208058.5|207908.5|208058.9|207908.9|208055.6|207905.6|20
1634039070000|2021-10-12 11:44:30|208059.9|207909.9|208059.3|207909.3|208060.3|207910.3|208058.4|207908.4|16
1634039080000|2021-10-12 11:44:40|208057.6|207907.6|208057.9|207907.9|208067.4|207917.4|208057.5|207907.5|24
1634039090000|2021-10-12 11:44:50|208058|207908|208064.3|207914.3|208071.4|207921.4|208056|207906|22
1634039100000|2021-10-12 11:45:00|208063.6|207913.6|208058.1|207908.1|208064.9|207914.9|208056.2|207906.2|19
1634039110000|2021-10-12 11:45:10|208058.8|207908.8|208059.5|207909.5|208059.8|207909.8|208057.9|207907.9|18
1634039120000|2021-10-12 11:45:20|208058.8|207908.8|208058.1|207908.1|208061.5|207911.5|208058.1|207908.1|18
1634039130000|2021-10-12 11:45:30|208058.3|207908.3|208057|207907|208059.1|207909.1|208055.1|207905.1|27
1634039140000|2021-10-12 11:45:40|208056.8|207906.8|208053.4|207903.4|208057.8|207907.8|208052.5|207902.5|25
1634039150000|2021-10-12 11:45:50|208053.3|207903.3|208050.6|207900.6|208053.3|207903.3|208050|207900|19
1634039160000|2021-10-12 11:46:00|208050.5|207900.5|208054|207904|208083.5|207933.5|208050.5|207900.5|22
1634039170000|2021-10-12 11:46:10|208053.7|207903.7|208029.5|207879.5|208053.7|207903.7|208029.5|207879.5|36
1634039180000|2021-10-12 11:46:20|208029.4|207879.4|208030.6|207880.6|208030.8|207880.8|208028.2|207878.2|18
1634039190000|2021-10-12 11:46:30|208030.1|207880.1|208048.7|207898.7|208052.5|207902.5|208030.1|207880.1|30
1634039200000|2021-10-12 11:46:40|208049.8|207899.8|208052.1|207902.1|208052.2|207902.2|208048.3|207898.3|25
1634039210000|2021-10-12 11:46:50|208052.8|207902.8|208051.6|207901.6|208052.8|207902.8|208049.6|207899.6|22
1634039220000|2021-10-12 11:47:00|208051.5|207901.5|208052.7|207902.7|208055.1|207905.1|208050.5|207900.5|25
1634039230000|2021-10-12 11:47:10|208052.5|207902.5|208052.4|207902.4|208052.7|207902.7|208050.5|207900.5|17
1634039240000|2021-10-12 11:47:20|208052.5|207902.5|208053.8|207903.8|208055|207905|208049.1|207899.1|19
1634039250000|2021-10-12 11:47:30|208053.7|207903.7|208052.9|207902.9|208056.5|207906.5|208052.5|207902.5|18
1634039260000|2021-10-12 11:47:40|208053|207903|208052.9|207902.9|208054.1|207904.1|208051.5|207901.5|23
1634039270000|2021-10-12 11:47:50|208056.1|207906.1|208056.1|207906.1|208056.3|207906.3|208051.3|207901.3|20
1634039280000|2021-10-12 11:48:00|208056.2|207906.2|208055.8|207905.8|208057.1|207907.1|208053.4|207903.4|25
1634039290000|2021-10-12 11:48:10|208055.5|207905.5|208049.6|207899.6|208055.5|207905.5|208048.6|207898.6|32
1634039300000|2021-10-12 11:48:20|208049.3|207899.3|208050.6|207900.6|208051.2|207901.2|208049.3|207899.3|22
1634039310000|2021-10-12 11:48:30|208050.8|207900.8|208050.4|207900.4|208052.1|207902.1|208049.7|207899.7|21
1634039320000|2021-10-12 11:48:40|208050.5|207900.5|208049.2|207899.2|208051.4|207901.4|208046.3|207896.3|25
1634039330000|2021-10-12 11:48:50|208049.5|207899.5|208015.3|207865.3|208049.5|207899.5|208014.1|207864.1|27
1634039340000|2021-10-12 11:49:00|208015.1|207865.1|207975.8|207825.8|208017.4|207867.4|207973.3|207823.3|28
1634039350000|2021-10-12 11:49:10|207975.5|207825.5|207980.5|207830.5|207982|207832|207975.5|207825.5|20
1634039360000|2021-10-12 11:49:20|207981.1|207831.1|207980.8|207830.8|207981.2|207831.2|207980.3|207830.3|7
1634039370000|2021-10-12 11:49:30|207981|207831|207974.8|207824.8|207981.9|207831.9|207974.8|207824.8|18
1634039380000|2021-10-12 11:49:40|207976.6|207826.6|207969.9|207819.9|207977.6|207827.6|207963.9|207813.9|19
1634039390000|2021-10-12 11:49:50|207968.8|207818.8|207978.4|207828.4|207978.4|207828.4|207964.8|207814.8|26
1634039400000|2021-10-12 11:50:00|207978.1|207828.1|207984.3|207834.3|207984.5|207834.5|207978.1|207828.1|29
1634039410000|2021-10-12 11:50:10|207984.1|207834.1|207981.5|207831.5|207985.7|207835.7|207979.7|207829.7|23
1634039420000|2021-10-12 11:50:20|207981|207831|207982.1|207832.1|207982.6|207832.6|207979.9|207829.9|14
1634039430000|2021-10-12 11:50:30|207982.8|207832.8|207980.3|207830.3|207985.7|207835.7|207980.1|207830.1|30
1634039440000|2021-10-12 11:50:40|207980.2|207830.2|207982.8|207832.8|207984.1|207834.1|207979|207829|22
1634039450000|2021-10-12 11:50:50|207979.9|207829.9|207976.5|207826.5|207986.5|207836.5|207973.6|207823.6|31
1634039460000|2021-10-12 11:51:00|207975.7|207825.7|207976.6|207826.6|207976.9|207826.9|207972.5|207822.5|29
1634039470000|2021-10-12 11:51:10|207976.1|207826.1|207968|207818|207977.9|207827.9|207966.8|207816.8|27
1634039480000|2021-10-12 11:51:20|207967.5|207817.5|207960.6|207810.6|207967.5|207817.5|207956.8|207806.8|28
1634039490000|2021-10-12 11:51:30|207960.4|207810.4|207958.4|207808.4|207961.3|207811.3|207956.7|207806.7|17
1634039500000|2021-10-12 11:51:40|207955|207805|207963.3|207813.3|207965.4|207815.4|207955|207805|31
1634039510000|2021-10-12 11:51:50|207964|207814|207960.6|207810.6|207966.2|207816.2|207959.5|207809.5|27
1634039520000|2021-10-12 11:52:00|207959.8|207809.8|207955.1|207805.1|207962.2|207812.2|207953.6|207803.6|27
1634039530000|2021-10-12 11:52:10|207964|207814|207967.9|207817.9|207967.9|207817.9|207961.2|207811.2|27
1634039540000|2021-10-12 11:52:20|207967.1|207817.1|207981.4|207831.4|207982.8|207832.8|207966.6|207816.6|33
1634039550000|2021-10-12 11:52:30|207979|207829|207985.9|207835.9|207985.9|207835.9|207979|207829|23
1634039560000|2021-10-12 11:52:40|207985.6|207835.6|207986.2|207836.2|207986.5|207836.5|207983.7|207833.7|16
1634039570000|2021-10-12 11:52:50|207985.5|207835.5|207971.7|207821.7|207985.5|207835.5|207966.5|207816.5|31
1634039580000|2021-10-12 11:53:00|207976|207826|207962|207812|207977.1|207827.1|207962|207812|24
1634039590000|2021-10-12 11:53:10|207964|207814|207965.3|207815.3|207966.7|207816.7|207961.9|207811.9|28
1634039600000|2021-10-12 11:53:20|207964|207814|207969|207819|207969|207819|207964|207814|17
1634039610000|2021-10-12 11:53:30|207969.2|207819.2|207963.6|207813.6|207969.5|207819.5|207963.2|207813.2|26
1634039620000|2021-10-12 11:53:40|207964.4|207814.4|207960.8|207810.8|207967.3|207817.3|207960.8|207810.8|18
1634039630000|2021-10-12 11:53:50|207961|207811|207961.5|207811.5|207963.5|207813.5|207961|207811|14
1634039640000|2021-10-12 11:54:00|207961.3|207811.3|207959.4|207809.4|207966.9|207816.9|207958.6|207808.6|24
1634039650000|2021-10-12 11:54:10|207959.6|207809.6|207959.7|207809.7|207967.2|207817.2|207959.5|207809.5|16
1634039660000|2021-10-12 11:54:20|207959.2|207809.2|207958.6|207808.6|207960.6|207810.6|207949.1|207799.1|16
1634039670000|2021-10-12 11:54:30|207958.3|207808.3|207959.9|207809.9|207964.4|207814.4|207953.6|207803.6|31
1634039680000|2021-10-12 11:54:40|207958.4|207808.4|207962.9|207812.9|207962.9|207812.9|207953.9|207803.9|27
1634039690000|2021-10-12 11:54:50|207963.9|207813.9|207966.4|207816.4|207966.6|207816.6|207959|207809|25
1634039700000|2021-10-12 11:55:00|207966.5|207816.5|207960.4|207810.4|207969.9|207819.9|207959.3|207809.3|30
1634039710000|2021-10-12 11:55:10|207961.2|207811.2|207966.2|207816.2|207969|207819|207959.5|207809.5|29
1634039720000|2021-10-12 11:55:20|207965.3|207815.3|207980.1|207830.1|208005.8|207855.8|207965.3|207815.3|25
1634039730000|2021-10-12 11:55:30|207980.9|207830.9|207983.5|207833.5|207983.5|207833.5|207979.3|207829.3|20
1634039740000|2021-10-12 11:55:40|207987.7|207837.7|207985.9|207835.9|207988.5|207838.5|207984.4|207834.4|26
1634039750000|2021-10-12 11:55:50|207986|207836|207987.8|207837.8|207989.7|207839.7|207986|207836|22
1634039760000|2021-10-12 11:56:00|207986.1|207836.1|207986.2|207836.2|207987.6|207837.6|207986|207836|19
1634039770000|2021-10-12 11:56:10|207985.4|207835.4|207984.5|207834.5|207985.4|207835.4|207983.1|207833.1|24
1634039780000|2021-10-12 11:56:20|207983.8|207833.8|207980.1|207830.1|207985.6|207835.6|207979.2|207829.2|23
1634039790000|2021-10-12 11:56:30|207980.3|207830.3|207970.7|207820.7|207981.9|207831.9|207969.7|207819.7|27
1634039800000|2021-10-12 11:56:40|207971.2|207821.2|207964.2|207814.2|207971.2|207821.2|207957.1|207807.1|22
1634039810000|2021-10-12 11:56:50|207963.8|207813.8|207966.2|207816.2|207966.6|207816.6|207962.5|207812.5|14
1634039820000|2021-10-12 11:57:00|207966|207816|207964|207814|207970.2|207820.2|207963.7|207813.7|19
1634039830000|2021-10-12 11:57:10|207964.3|207814.3|208005|207855|208012.2|207862.2|207964.3|207814.3|30
1634039840000|2021-10-12 11:57:20|208004.9|207854.9|208010.4|207860.4|208010.4|207860.4|208004.9|207854.9|20
1634039850000|2021-10-12 11:57:30|208010.5|207860.5|208012.7|207862.7|208013.4|207863.4|208009.3|207859.3|17
1634039860000|2021-10-12 11:57:40|208009|207859|208012.3|207862.3|208012.3|207862.3|208008.3|207858.3|16
1634039870000|2021-10-12 11:57:50|208011.4|207861.4|207994.6|207844.6|208012.7|207862.7|207991.7|207841.7|27
1634039880000|2021-10-12 11:58:00|207986.2|207836.2|207977.8|207827.8|207990.4|207840.4|207976.9|207826.9|23
1634039890000|2021-10-12 11:58:10|207980|207830|207959.8|207809.8|207981.3|207831.3|207959.8|207809.8|28
1634039900000|2021-10-12 11:58:20|207960.6|207810.6|207963.8|207813.8|207967.4|207817.4|207958.7|207808.7|26
1634039910000|2021-10-12 11:58:30|207963.3|207813.3|207970.2|207820.2|207975.5|207825.5|207963.3|207813.3|24
1634039920000|2021-10-12 11:58:40|207970.5|207820.5|207980.1|207830.1|207982.3|207832.3|207970|207820|20
1634039930000|2021-10-12 11:58:50|207980|207830|207983.6|207833.6|207983.8|207833.8|207978.6|207828.6|22
1634039940000|2021-10-12 11:59:00|207983.4|207833.4|207965.3|207815.3|207983.4|207833.4|207959.5|207809.5|28
1634039950000|2021-10-12 11:59:10|207964.4|207814.4|207962.3|207812.3|207966.1|207816.1|207960.8|207810.8|25
1634039960000|2021-10-12 11:59:20|207962.2|207812.2|207959.7|207809.7|207962.2|207812.2|207959|207809|23
1634039970000|2021-10-12 11:59:30|207959.9|207809.9|207958.9|207808.9|207961|207811|207957.8|207807.8|25
1634039980000|2021-10-12 11:59:40|207958.8|207808.8|207960.5|207810.5|207960.6|207810.6|207957.7|207807.7|14
1634039990000|2021-10-12 11:59:50|207958.1|207808.1|207959|207809|207960.7|207810.7|207957.4|207807.4|19
1634040000000|2021-10-12 12:00:00|207960.6|207810.6|207943.1|207793.1|207960.9|207810.9|207942.3|207792.3|28
1634040010000|2021-10-12 12:00:10|207942.2|207792.2|207940.2|207790.2|207943.9|207793.9|207935.2|207785.2|28
1634040020000|2021-10-12 12:00:20|207940.8|207790.8|207905.3|207755.3|207941.2|207791.2|207902.2|207752.2|26
1634040030000|2021-10-12 12:00:30|207905.5|207755.5|207913.8|207763.8|207915.1|207765.1|207900.4|207750.4|28
1634040040000|2021-10-12 12:00:40|207913.5|207763.5|207916.5|207766.5|207918.1|207768.1|207910.4|207760.4|26
1634040050000|2021-10-12 12:00:50|207920.2|207770.2|207919.6|207769.6|207925.3|207775.3|207918|207768|31
1634040060000|2021-10-12 12:01:00|207918|207768|207900.8|207750.8|207918|207768|207900.6|207750.6|18
1634040070000|2021-10-12 12:01:10|207902.4|207752.4|207904.8|207754.8|207905.8|207755.8|207901.5|207751.5|13
1634040080000|2021-10-12 12:01:20|207904.7|207754.7|207902.6|207752.6|207904.7|207754.7|207902.5|207752.5|10
1634040090000|2021-10-12 12:01:30|207903.2|207753.2|207924.1|207774.1|207925.2|207775.2|207903.2|207753.2|26
1634040100000|2021-10-12 12:01:40|207920.6|207770.6|207917.2|207767.2|207928|207778|207915.9|207765.9|23
1634040110000|2021-10-12 12:01:50|207917.1|207767.1|207927.1|207777.1|207934.2|207784.2|207916.6|207766.6|28
1634040120000|2021-10-12 12:02:00|207937.8|207787.8|207943.9|207793.9|207952.5|207802.5|207933.6|207783.6|35
1634040130000|2021-10-12 12:02:10|207942.4|207792.4|207934.8|207784.8|207942.4|207792.4|207927|207777|28
1634040140000|2021-10-12 12:02:20|207935.2|207785.2|207921.3|207771.3|207936.7|207786.7|207916.9|207766.9|33
1634040150000|2021-10-12 12:02:30|207920.1|207770.1|207906.9|207756.9|207920.1|207770.1|207898.8|207748.8|30
1634040160000|2021-10-12 12:02:40|207905.6|207755.6|207967.4|207817.4|207973.7|207858.1|207904.7|207754.7|29
1634040170000|2021-10-12 12:02:50|207967.8|207817.8|207964.7|207814.7|207969.8|207819.8|207962.6|207812.6|23
1634040180000|2021-10-12 12:03:00|207964.3|207814.3|208048|207898|208048|207898|207963.3|207813.3|36
1634040190000|2021-10-12 12:03:10|208047.2|207897.2|208036.7|207886.7|208047.2|207897.2|208030.9|207880.9|31
1634040200000|2021-10-12 12:03:20|208035.9|207885.9|208034.8|207884.8|208037.9|207887.9|208032.9|207882.9|23
1634040210000|2021-10-12 12:03:30|208035|207885|208034.9|207884.9|208035.7|207885.7|208033.9|207883.9|13
1634040220000|2021-10-12 12:03:40|208034.5|207884.5|208039.9|207889.9|208039.9|207889.9|208030.3|207880.3|22
1634040230000|2021-10-12 12:03:50|208040.1|207890.1|208041.4|207891.4|208042.5|207892.5|208036.6|207886.6|12
1634040240000|2021-10-12 12:04:00|208041.6|207891.6|208045.4|207895.4|208046.7|207896.7|208040.9|207890.9|22
1634040250000|2021-10-12 12:04:10|208045.7|207895.7|208047.7|207897.7|208050.1|207900.1|208044.5|207894.5|24
1634040260000|2021-10-12 12:04:20|208048.2|207898.2|208010.3|207860.3|208048.2|207898.2|208004.7|207854.7|27
1634040270000|2021-10-12 12:04:30|208014.8|207864.8|208018.5|207868.5|208022.5|207872.5|208014.8|207864.8|19
1634040280000|2021-10-12 12:04:40|208014.4|207864.4|208018.6|207868.6|208022.1|207872.1|208014.4|207864.4|12
1634040290000|2021-10-12 12:04:50|208018.7|207868.7|208020.8|207870.8|208021.4|207871.4|208016.3|207866.3|21
1634040300000|2021-10-12 12:05:00|208020.7|207870.7|208015.4|207865.4|208020.8|207870.8|208012.6|207862.6|19
1634040310000|2021-10-12 12:05:10|208015.5|207865.5|208009.7|207859.7|208018.8|207868.8|207982.9|207832.9|31
1634040320000|2021-10-12 12:05:20|208009.6|207859.6|208010.5|207860.5|208012.1|207862.1|208002.1|207852.1|29
1634040330000|2021-10-12 12:05:30|208010.1|207860.1|207996.7|207846.7|208010.1|207860.1|207995.6|207845.6|15
1634040340000|2021-10-12 12:05:40|207997.7|207847.7|207967.3|207817.3|207997.7|207847.7|207967|207817|27
1634040350000|2021-10-12 12:05:50|207967|207817|207967.5|207817.5|207970.8|207820.8|207966.9|207816.9|20
1634040360000|2021-10-12 12:06:00|207968.8|207818.8|207976.8|207826.8|207980|207830|207958.8|207808.8|23
1634040370000|2021-10-12 12:06:10|207979.3|207829.3|207983.1|207833.1|207990.3|207840.3|207977.1|207827.1|25
1634040380000|2021-10-12 12:06:20|207979|207829|207965.7|207815.7|207979.1|207829.1|207965.7|207815.7|30
1634040390000|2021-10-12 12:06:30|207965.3|207815.3|207974.2|207824.2|207974.2|207824.2|207965.3|207815.3|13
1634040400000|2021-10-12 12:06:40|207973.2|207823.2|207971|207821|207975.3|207825.3|207970.1|207820.1|21
1634040410000|2021-10-12 12:06:50|207971.3|207821.3|207977.3|207827.3|207979.1|207829.1|207962.2|207812.2|31
1634040420000|2021-10-12 12:07:00|207975.6|207825.6|207971.5|207821.5|207976.6|207826.6|207969.4|207819.4|29
1634040430000|2021-10-12 12:07:10|207972.9|207822.9|207973.6|207823.6|207979.9|207829.9|207972.8|207822.8|22
1634040440000|2021-10-12 12:07:20|207973.8|207823.8|207970.5|207820.5|207977.3|207827.3|207970.1|207820.1|24
1634040450000|2021-10-12 12:07:30|207971.2|207821.2|207972.8|207822.8|207973.4|207823.4|207970.1|207820.1|15
1634040460000|2021-10-12 12:07:40|207974.3|207824.3|207974|207824|207979.3|207829.3|207973.7|207823.7|27
1634040470000|2021-10-12 12:07:50|207975.8|207825.8|207973.6|207823.6|207975.8|207825.8|207973|207823|14
1634040480000|2021-10-12 12:08:00|207973.9|207823.9|207945.4|207795.4|207975.4|207825.4|207944|207794|21
1634040490000|2021-10-12 12:08:10|207949.1|207799.1|207948.5|207798.5|207950.1|207800.1|207946.8|207796.8|25
1634040500000|2021-10-12 12:08:20|207948.4|207798.4|207944.5|207794.5|207955.4|207805.4|207942.9|207792.9|30
1634040510000|2021-10-12 12:08:30|207943|207793|207952.4|207802.4|207954|207804|207935.2|207785.2|28
1634040520000|2021-10-12 12:08:40|207966.3|207816.3|207962.6|207812.6|207972.2|207822.2|207962.6|207812.6|26
1634040530000|2021-10-12 12:08:50|207962.9|207812.9|207965.9|207815.9|207970.7|207820.7|207962.6|207812.6|26
1634040540000|2021-10-12 12:09:00|207966.2|207816.2|207986.5|207836.5|207987.9|207837.9|207966.2|207816.2|29
1634040550000|2021-10-12 12:09:10|207986.6|207836.6|208029.4|207879.4|208029.4|207879.4|207986.4|207836.4|31
1634040560000|2021-10-12 12:09:20|208028.4|207878.4|208033.3|207883.3|208035.7|207885.7|208028.4|207878.4|19
1634040570000|2021-10-12 12:09:30|208032.4|207882.4|208023.2|207873.2|208032.4|207882.4|208021|207871|29
1634040580000|2021-10-12 12:09:40|208023|207873|208021|207871|208023.2|207873.2|208021|207871|20
1634040590000|2021-10-12 12:09:50|208020.8|207870.8|208021.2|207871.2|208021.5|207871.5|208020.8|207870.8|10
1634040600000|2021-10-12 12:10:00|208020.9|207870.9|208023.9|207873.9|208025.9|207875.9|208020.4|207870.4|22
1634040610000|2021-10-12 12:10:10|208024.2|207874.2|208017.5|207867.5|208024.2|207874.2|208016.6|207866.6|24
1634040620000|2021-10-12 12:10:20|208017.6|207867.6|207978.9|207828.9|208017.6|207867.6|207976.2|207826.2|36
1634040630000|2021-10-12 12:10:30|207979.5|207829.5|207987.2|207837.2|207992.8|207842.8|207978.6|207828.6|32
1634040640000|2021-10-12 12:10:40|207986.7|207836.7|207987.5|207837.5|207991.3|207841.3|207986.7|207836.7|23
1634040650000|2021-10-12 12:10:50|207989.4|207839.4|207984.9|207834.9|207990.7|207840.7|207975.6|207825.6|22
1634040660000|2021-10-12 12:11:00|207985|207835|207979.8|207829.8|207988.8|207838.8|207978.5|207828.5|32
1634040670000|2021-10-12 12:11:10|207979.3|207829.3|207925.1|207775.1|207979.3|207829.3|207924.4|207774.4|31
1634040680000|2021-10-12 12:11:20|207925.8|207775.8|207945.9|207795.9|207945.9|207795.9|207924.1|207774.1|28
1634040690000|2021-10-12 12:11:30|207945.7|207795.7|207943.6|207793.6|207946|207796|207942.3|207792.3|27
1634040700000|2021-10-12 12:11:40|207943.7|207793.7|207938.7|207788.7|207944.4|207794.4|207937.6|207787.6|16
1634040710000|2021-10-12 12:11:50|207939|207789|207938.8|207788.8|207940.1|207790.1|207938|207788|31
1634040720000|2021-10-12 12:12:00|207938.4|207788.4|207938.8|207788.8|207939.2|207789.2|207937.5|207787.5|26
1634040730000|2021-10-12 12:12:10|207938.6|207788.6|207939.7|207789.7|207942|207792|207937.6|207787.6|33
1634040740000|2021-10-12 12:12:20|207940.1|207790.1|207967.7|207817.7|207969.3|207819.3|207940.1|207790.1|27
1634040750000|2021-10-12 12:12:30|207972.3|207822.3|207985.5|207835.5|207985.6|207835.6|207972.3|207822.3|33
1634040760000|2021-10-12 12:12:40|207985.4|207835.4|207989.9|207839.9|207992.4|207842.4|207985|207835|24
1634040770000|2021-10-12 12:12:50|207990|207840|207989.1|207839.1|207992.9|207842.9|207988.7|207838.7|21
1634040780000|2021-10-12 12:13:00|207989.2|207839.2|207996.4|207846.4|207996.8|207846.8|207989.2|207839.2|19
1634040790000|2021-10-12 12:13:10|207996.1|207846.1|207993.9|207843.9|207997.7|207847.7|207993.8|207843.8|17
1634040800000|2021-10-12 12:13:20|207993.5|207843.5|207992.4|207842.4|207996.4|207846.4|207989.4|207839.4|23
1634040810000|2021-10-12 12:13:30|207992.3|207842.3|207990.5|207840.5|207993.2|207843.2|207985.7|207835.7|24
1634040820000|2021-10-12 12:13:40|207992|207842|207985.3|207835.3|207992|207842|207984.7|207834.7|17
1634040830000|2021-10-12 12:13:50|207985.9|207835.9|207993.1|207843.1|207993.1|207843.1|207985.1|207835.1|17
1634040840000|2021-10-12 12:14:00|207992.9|207842.9|207990|207840|207994.8|207844.8|207988.6|207838.6|26
1634040850000|2021-10-12 12:14:10|207990.3|207840.3|207992.8|207842.8|207992.8|207842.8|207986.9|207836.9|15
1634040860000|2021-10-12 12:14:20|207992.5|207842.5|207967.5|207817.5|207992.5|207842.5|207965.5|207815.5|23
1634040870000|2021-10-12 12:14:30|207967.8|207817.8|207970.9|207820.9|207971.7|207821.7|207966.9|207816.9|22
1634040880000|2021-10-12 12:14:40|207971.6|207821.6|207975|207825|207975|207825|207970.8|207820.8|15
1634040890000|2021-10-12 12:14:50|207973.3|207823.3|207974.9|207824.9|207980.8|207830.8|207956|207806|28
1634040900000|2021-10-12 12:15:00|207976.5|207826.5|207965.2|207815.2|207977.3|207827.3|207963.8|207813.8|26
1634040910000|2021-10-12 12:15:10|207963.1|207813.1|207965.8|207815.8|207966.6|207816.6|207962.1|207812.1|26
1634040920000|2021-10-12 12:15:20|207966.4|207816.4|207965.6|207815.6|207966.5|207816.5|207964.3|207814.3|20
1634040930000|2021-10-12 12:15:30|207965|207815|207965.2|207815.2|207965.7|207815.7|207964.2|207814.2|15
1634040940000|2021-10-12 12:15:40|207965.4|207815.4|208002.9|207852.9|208002.9|207852.9|207965.4|207815.4|26
1634040950000|2021-10-12 12:15:50|207992.6|207842.6|207988|207838|207996.2|207846.2|207985.5|207835.5|25
1634040960000|2021-10-12 12:16:00|207989.4|207839.4|207990.2|207840.2|207996.2|207846.2|207988.5|207838.5|27
1634040970000|2021-10-12 12:16:10|207989.8|207839.8|207991.9|207841.9|207991.9|207841.9|207987.1|207837.1|19
1634040980000|2021-10-12 12:16:20|207992.5|207842.5|208007.1|207857.1|208010.1|207860.1|207991.9|207841.9|23
1634040990000|2021-10-12 12:16:30|208005.8|207855.8|208006.2|207856.2|208006.2|207856.2|208001.4|207851.4|23
1634041000000|2021-10-12 12:16:40|208005.8|207855.8|207973.9|207823.9|208005.8|207855.8|207967.9|207817.9|24
1634041010000|2021-10-12 12:16:50|207972.3|207822.3|207973|207823|207975.1|207825.1|207971|207821|24
1634041020000|2021-10-12 12:17:00|207972.3|207822.3|207966.9|207816.9|207978.7|207828.7|207957.2|207807.2|26
1634041030000|2021-10-12 12:17:10|207966.6|207816.6|207972.8|207822.8|207976.8|207826.8|207961.2|207811.2|25
1634041040000|2021-10-12 12:17:20|207973|207823|207966.7|207816.7|207973|207823|207964.2|207814.2|19
1634041050000|2021-10-12 12:17:30|207967.2|207817.2|207968.9|207818.9|207968.9|207818.9|207963.6|207813.6|22
1634041060000|2021-10-12 12:17:40|207968.7|207818.7|207969.9|207819.9|207970.1|207820.1|207968|207818|17
1634041070000|2021-10-12 12:17:50|207968.2|207818.2|207969.8|207819.8|207969.8|207819.8|207968|207818|6
1634041080000|2021-10-12 12:18:00|207969.2|207819.2|207922.8|207772.8|207969.2|207819.2|207897.3|207747.3|25
1634041090000|2021-10-12 12:18:10|207920.6|207770.6|207922.4|207772.4|207924.6|207774.6|207919.5|207769.5|31
1634041100000|2021-10-12 12:18:20|207919.8|207769.8|207917.4|207767.4|207922.5|207772.5|207916.9|207766.9|25
1634041110000|2021-10-12 12:18:30|207917.8|207767.8|207912.5|207762.5|207919.6|207769.6|207912.5|207762.5|20
1634041120000|2021-10-12 12:18:40|207906.5|207756.5|207895.4|207745.4|207906.5|207756.5|207892.6|207742.6|16
1634041130000|2021-10-12 12:18:50|207894.6|207744.6|207901.9|207751.9|207901.9|207751.9|207886.6|207736.6|22
1634041140000|2021-10-12 12:19:00|207902.7|207752.7|207902.7|207752.7|207903.3|207753.3|207889|207739|30
1634041150000|2021-10-12 12:19:10|207903.9|207753.9|207927.1|207777.1|207927.1|207777.1|207902.7|207752.7|27
1634041160000|2021-10-12 12:19:20|207922.7|207772.7|207934.8|207784.8|207935.9|207785.9|207922.7|207772.7|29
1634041170000|2021-10-12 12:19:30|207937.7|207787.7|207940.3|207790.3|207943.1|207793.1|207935.4|207785.4|27
1634041180000|2021-10-12 12:19:40|207941.1|207791.1|207942.7|207792.7|207942.7|207792.7|207938.9|207788.9|21
1634041190000|2021-10-12 12:19:50|207942.1|207792.1|207947.2|207797.2|207956.9|207806.9|207940.3|207790.3|28
1634041200000|2021-10-12 12:20:00|207946|207796|207945.6|207795.6|207948.4|207798.4|207941.4|207791.4|34
1634041210000|2021-10-12 12:20:10|207944.1|207794.1|207973.4|207823.4|207976|207826|207939.2|207789.2|34
1634041220000|2021-10-12 12:20:20|207972.6|207822.6|207975.5|207825.5|207984.3|207834.3|207969.6|207819.6|35
1634041230000|2021-10-12 12:20:30|207976|207826|207969.1|207819.1|207978.9|207828.9|207964.9|207814.9|34
1634041240000|2021-10-12 12:20:40|207970.5|207820.5|207963.1|207813.1|207971.4|207821.4|207927.9|207777.9|37
1634041250000|2021-10-12 12:20:50|207964.4|207814.4|207971.1|207821.1|207971.1|207821.1|207960.7|207810.7|23
1634041260000|2021-10-12 12:21:00|207970.7|207820.7|207937.6|207787.6|207971.3|207821.3|207936.9|207786.9|34
1634041270000|2021-10-12 12:21:10|207936.3|207786.3|207948.1|207798.1|207961.5|207811.5|207933.9|207783.9|37
1634041280000|2021-10-12 12:21:20|207947.4|207797.4|207945.2|207795.2|207948|207798|207942.4|207792.4|18
1634041290000|2021-10-12 12:21:30|207946.4|207796.4|207871.7|207721.7|207949.2|207799.2|207871.5|207721.5|35
1634041300000|2021-10-12 12:21:40|207869.8|207719.8|207888.8|207738.8|207898|207748|207869.1|207719.1|33
1634041310000|2021-10-12 12:21:50|207888|207738|207894.1|207744.1|207895.7|207745.7|207887.5|207737.5|22
1634041320000|2021-10-12 12:22:00|207894.7|207744.7|207888.3|207738.3|207894.7|207744.7|207882.2|207732.2|31
1634041330000|2021-10-12 12:22:10|207889.1|207739.1|207882.1|207732.1|207889.9|207739.9|207879.7|207729.7|29
1634041340000|2021-10-12 12:22:20|207882.3|207732.3|207884|207734|207884.9|207734.9|207881|207731|29
1634041350000|2021-10-12 12:22:30|207883.6|207733.6|207882.7|207732.7|207883.7|207733.7|207882.1|207732.1|28
1634041360000|2021-10-12 12:22:40|207882.5|207732.5|207884.2|207734.2|207887.4|207737.4|207880.8|207730.8|29
1634041370000|2021-10-12 12:22:50|207884.6|207734.6|207882.1|207732.1|207887.9|207737.9|207882.1|207732.1|29
1634041380000|2021-10-12 12:23:00|207882.9|207732.9|207894|207744|207894|207744|207881.9|207731.9|38
1634041390000|2021-10-12 12:23:10|207893.5|207743.5|207905.9|207755.9|207907.4|207757.4|207890.2|207740.2|34
1634041400000|2021-10-12 12:23:20|207905.8|207755.8|207981.2|207831.2|207982.8|207832.8|207904.2|207754.2|29
1634041410000|2021-10-12 12:23:30|207978.3|207828.3|207971.5|207821.5|207979.8|207829.8|207949.8|207799.8|30
1634041420000|2021-10-12 12:23:40|207968.7|207818.7|207944.2|207794.2|207971.1|207821.1|207943.1|207793.1|25
1634041430000|2021-10-12 12:23:50|207947.3|207797.3|207936.2|207786.2|207949.9|207799.9|207930.7|207780.7|28
1634041440000|2021-10-12 12:24:00|207935.6|207785.6|207944.2|207794.2|207949.6|207799.6|207935.6|207785.6|28
1634041450000|2021-10-12 12:24:10|207940.4|207790.4|207944.5|207794.5|207959.3|207809.3|207940.4|207790.4|30
1634041460000|2021-10-12 12:24:20|207942.8|207792.8|207943.9|207793.9|207944.7|207794.7|207941.8|207791.8|31
1634041470000|2021-10-12 12:24:30|207943.7|207793.7|207929|207779|207943.7|207793.7|207910.5|207760.5|37
1634041480000|2021-10-12 12:24:40|207931.4|207781.4|207927.8|207777.8|207936.2|207786.2|207914.5|207764.5|35
1634041490000|2021-10-12 12:24:50|207927.9|207777.9|207928.7|207778.7|207932|207782|207927.1|207777.1|24
1634041500000|2021-10-12 12:25:00|207927.9|207777.9|207915|207765|207927.9|207777.9|207904.1|207754.1|25
1634041510000|2021-10-12 12:25:10|207915.9|207765.9|207929.9|207779.9|207932.9|207782.9|207915.4|207765.4|23
1634041520000|2021-10-12 12:25:20|207930|207780|207912.5|207762.5|207930.9|207780.9|207908.3|207758.3|31
1634041530000|2021-10-12 12:25:30|207913.5|207763.5|207933.4|207783.4|207933.7|207783.7|207911.2|207761.2|39
1634041540000|2021-10-12 12:25:40|207933.1|207783.1|207899.8|207749.8|207939|207789|207896.3|207746.3|33
1634041550000|2021-10-12 12:25:50|207901|207751|207887.3|207737.3|207901|207751|207880.6|207730.6|34
1634041560000|2021-10-12 12:26:00|207889.4|207739.4|207867.4|207717.4|207889.4|207739.4|207864.7|207714.7|36
1634041570000|2021-10-12 12:26:10|207855.3|207705.3|207854.9|207704.9|207855.3|207705.3|207837.7|207687.7|33
1634041580000|2021-10-12 12:26:20|207863|207713|207861.4|207711.4|207865.3|207715.3|207853.4|207703.4|33
1634041590000|2021-10-12 12:26:30|207859.1|207709.1|207854|207704|207869.5|207719.5|207842.1|207692.1|28
1634041600000|2021-10-12 12:26:40|207855.7|207705.7|207891.1|207741.1|207895|207745|207855.7|207705.7|24
1634041610000|2021-10-12 12:26:50|207890.9|207740.9|207890|207740|207890.9|207740.9|207888.5|207738.5|12
1634041620000|2021-10-12 12:27:00|207889.2|207739.2|207879.5|207729.5|207901|207751|207879.5|207729.5|34
1634041630000|2021-10-12 12:27:10|207879.3|207729.3|207881.4|207731.4|207884|207734|207879.3|207729.3|33
1634041640000|2021-10-12 12:27:20|207881.3|207731.3|207893.9|207743.9|207893.9|207743.9|207881.1|207731.1|25
1634041650000|2021-10-12 12:27:30|207896.4|207746.4|207916|207766|207917.4|207767.4|207896.4|207746.4|35
1634041660000|2021-10-12 12:27:40|207915.4|207765.4|207954|207804|207954|207804|207913.4|207763.4|25
1634041670000|2021-10-12 12:27:50|207955.3|207805.3|207997.6|207847.6|207998.1|207848.1|207955.3|207805.3|34
1634041680000|2021-10-12 12:28:00|207996.7|207846.7|207980.1|207830.1|207997|207847|207975.3|207825.3|35
1634041690000|2021-10-12 12:28:10|207980|207830|207997.9|207847.9|208002.4|207852.4|207979.7|207829.7|26
1634041700000|2021-10-12 12:28:20|207996|207846|208001|207851|208022.6|207872.6|207996|207846|22
1634041710000|2021-10-12 12:28:30|207996.2|207846.2|208004.2|207854.2|208011.1|207861.1|207987.1|207837.1|24
1634041720000|2021-10-12 12:28:40|208004.1|207854.1|208007.6|207857.6|208009.2|207859.2|208004|207854|25
1634041730000|2021-10-12 12:28:50|208006.4|207856.4|208011.3|207861.3|208011.7|207861.7|208006.4|207856.4|22
1634041740000|2021-10-12 12:29:00|208009.7|207859.7|208011.3|207861.3|208012.1|207862.1|208007.8|207857.8|22
1634041750000|2021-10-12 12:29:10|208014|207864|208009.6|207859.6|208014|207864|208009|207859|23
1634041760000|2021-10-12 12:29:20|208011.1|207861.1|208015.7|207865.7|208023.7|207873.7|208009.1|207859.1|33
1634041770000|2021-10-12 12:29:30|208027|207877|208016.4|207866.4|208032|207882|208015.2|207865.2|27
1634041780000|2021-10-12 12:29:40|208017.3|207867.3|208014|207864|208017.3|207867.3|208011.5|207861.5|28
1634041790000|2021-10-12 12:29:50|208013.9|207863.9|208026|207876|208027.8|207877.8|208012.8|207862.8|24
1634041800000|2021-10-12 12:30:00|208025.2|207875.2|208046.4|207896.4|208058.6|207908.6|208025.2|207875.2|39
1634041810000|2021-10-12 12:30:10|208045|207895|208068.8|207918.8|208071.3|207921.3|208042.2|207892.2|33
1634041820000|2021-10-12 12:30:20|208070.3|207920.3|208099.1|207949.1|208102.5|207952.5|208063.8|207913.8|26
1634041830000|2021-10-12 12:30:30|208098.1|207948.1|208067.9|207917.9|208099.1|207949.1|208066.5|207916.5|31
1634041840000|2021-10-12 12:30:40|208068.1|207918.1|208054|207904|208071.1|207921.1|208051.9|207901.9|33
1634041850000|2021-10-12 12:30:50|208051.2|207901.2|208039.3|207889.3|208054.2|207904.2|208039.1|207889.1|26
1634041860000|2021-10-12 12:31:00|208039.4|207889.4|208045.2|207895.2|208045.9|207895.9|208039.4|207889.4|27
1634041870000|2021-10-12 12:31:10|208046.5|207896.5|208043.8|207893.8|208050.6|207900.6|208042.4|207892.4|26
1634041880000|2021-10-12 12:31:20|208042.9|207892.9|208040.4|207890.4|208046.4|207896.4|208036.6|207886.6|27
1634041890000|2021-10-12 12:31:30|208039.2|207889.2|208043.3|207893.3|208043.3|207893.3|208034.5|207884.5|28
1634041900000|2021-10-12 12:31:40|208042.5|207892.5|208058.7|207908.7|208060.1|207910.1|208035.7|207885.7|25
1634041910000|2021-10-12 12:31:50|208058.4|207908.4|208062.5|207912.5|208063.5|207913.5|208056.8|207906.8|25
1634041920000|2021-10-12 12:32:00|208061.9|207911.9|208058.6|207908.6|208064.1|207914.1|208052.5|207902.5|24
1634041930000|2021-10-12 12:32:10|208059.1|207909.1|208061.6|207911.6|208066.1|207916.1|208059.1|207909.1|26
1634041940000|2021-10-12 12:32:20|208063.5|207913.5|208048.8|207898.8|208063.5|207913.5|208011.8|207861.8|28
1634041950000|2021-10-12 12:32:30|208051.8|207901.8|208083.5|207933.5|208083.5|207933.5|208033.7|207883.7|29
1634041960000|2021-10-12 12:32:40|208080.7|207930.7|208102.6|207952.6|208102.6|207952.6|208080.7|207930.7|22
1634041970000|2021-10-12 12:32:50|208103.1|207953.1|208108.3|207958.3|208108.3|207958.3|208093.2|207943.2|31
1634041980000|2021-10-12 12:33:00|208115.7|207965.7|208114.6|207964.6|208122.8|207972.8|208111.8|207961.8|31
1634041990000|2021-10-12 12:33:10|208114.5|207964.5|208103.7|207953.7|208114.8|207964.8|208100.5|207950.5|34
1634042000000|2021-10-12 12:33:20|208104.9|207954.9|208111.9|207961.9|208112.8|207962.8|208104.9|207954.9|37
1634042010000|2021-10-12 12:33:30|208112.3|207962.3|208115.7|207965.7|208115.7|207965.7|208102.3|207952.3|35
1634042020000|2021-10-12 12:33:40|208116.9|207966.9|208120.2|207970.2|208123|207973|208112.1|207962.1|36
1634042030000|2021-10-12 12:33:50|208121|207971|208118.3|207968.3|208121|207971|208115.8|207965.8|27
1634042040000|2021-10-12 12:34:00|208118|207968|208117.1|207967.1|208121.5|207971.5|208115|207965|22
1634042050000|2021-10-12 12:34:10|208117.4|207967.4|208137.7|207987.7|208140.2|207990.2|208115.5|207965.5|29
1634042060000|2021-10-12 12:34:20|208137.5|207987.5|208122.5|207972.5|208140.8|207990.8|208121.6|207971.6|29
1634042070000|2021-10-12 12:34:30|208122.6|207972.6|208134.1|207984.1|208141.1|207991.1|208122.6|207972.6|28
1634042080000|2021-10-12 12:34:40|208134.6|207984.6|208133.2|207983.2|208141|207991|208133.2|207983.2|30
1634042090000|2021-10-12 12:34:50|208132.9|207982.9|208143|207993|208145.3|207995.3|208128.5|207978.5|32
1634042100000|2021-10-12 12:35:00|208143.4|207993.4|208163.9|208013.9|208165.5|208015.5|208135|207985|34
1634042110000|2021-10-12 12:35:10|208163.8|208013.8|208201.4|208051.4|208204.1|208054.1|208163.6|208013.6|33
1634042120000|2021-10-12 12:35:20|208203.3|208053.3|208209.3|208059.3|208209.3|208059.3|208197.4|208047.4|29
1634042130000|2021-10-12 12:35:30|208207.8|208057.8|208197.3|208047.3|208207.8|208057.8|208197.3|208047.3|33
1634042140000|2021-10-12 12:35:40|208194.7|208044.7|208195.7|208045.7|208198.8|208048.8|208189.9|208039.9|31
1634042150000|2021-10-12 12:35:50|208195.6|208045.6|208188.4|208038.4|208196.4|208046.4|208186.8|208036.8|33
1634042160000|2021-10-12 12:36:00|208188.3|208038.3|208168|208018|208188.4|208038.4|208162.9|208012.9|33
1634042170000|2021-10-12 12:36:10|208168.2|208018.2|208170.4|208020.4|208170.6|208020.6|208167.8|208017.8|28
1634042180000|2021-10-12 12:36:20|208168.6|208018.6|208181.3|208031.3|208182.9|208032.9|208168|208018|30
1634042190000|2021-10-12 12:36:30|208175.7|208025.7|208162.7|208012.7|208175.7|208025.7|208162.7|208012.7|35
1634042200000|2021-10-12 12:36:40|208163|208013|208185.6|208035.6|208192.1|208042.1|208163|208013|22
1634042210000|2021-10-12 12:36:50|208186|208036|208165.6|208015.6|208190.1|208040.1|208162.4|208012.4|22
1634042220000|2021-10-12 12:37:00|208167.2|208017.2|208172.3|208022.3|208182.2|208032.2|208167.2|208017.2|28
1634042230000|2021-10-12 12:37:10|208172.7|208022.7|208173.4|208023.4|208177.7|208027.7|208168|208018|22
1634042240000|2021-10-12 12:37:20|208173|208023|208183.3|208033.3|208183.3|208033.3|208173|208023|32
1634042250000|2021-10-12 12:37:30|208185.4|208035.4|208214.1|208064.1|208216.6|208066.6|208182.4|208032.4|24
1634042260000|2021-10-12 12:37:40|208218.6|208068.6|208209.9|208059.9|208218.6|208068.6|208209.9|208059.9|17
1634042270000|2021-10-12 12:37:50|208209.7|208059.7|208208.6|208058.6|208212.4|208062.4|208207.8|208057.8|17
1634042280000|2021-10-12 12:38:00|208190|208040|208178.2|208028.2|208190.6|208040.6|208172.5|208022.5|27
1634042290000|2021-10-12 12:38:10|208177.6|208027.6|208184.2|208034.2|208196.7|208046.7|208177.6|208027.6|32
1634042300000|2021-10-12 12:38:20|208179.6|208029.6|208181.2|208031.2|208181.5|208031.5|208175.4|208025.4|29
1634042310000|2021-10-12 12:38:30|208181.7|208031.7|208201|208051|208204.2|208054.2|208181|208031|32
1634042320000|2021-10-12 12:38:40|208200.8|208050.8|208205.8|208055.8|208212|208062|208200.8|208050.8|32
1634042330000|2021-10-12 12:38:50|208208.3|208058.3|208248.2|208098.2|208252.3|208102.3|208207.8|208057.8|34
1634042340000|2021-10-12 12:39:00|208247.5|208097.5|208277.5|208127.5|208277.5|208127.5|208245.4|208095.4|34
1634042350000|2021-10-12 12:39:10|208277.9|208127.9|208254.9|208104.9|208277.9|208127.9|208253.9|208103.9|22
1634042360000|2021-10-12 12:39:20|208255.3|208105.3|208266.9|208116.9|208267.2|208117.2|208252.4|208102.4|28
1634042370000|2021-10-12 12:39:30|208266.8|208116.8|208244.1|208094.1|208266.8|208116.8|208242.7|208092.7|31
1634042380000|2021-10-12 12:39:40|208243.5|208093.5|208271.2|208121.2|208273.3|208123.3|208243.5|208093.5|29
1634042390000|2021-10-12 12:39:50|208270|208120|208313.5|208163.5|208318.3|208168.3|208270|208120|33
1634042400000|2021-10-12 12:40:00|208314.4|208164.4|208321.6|208171.6|208321.6|208171.6|208310.9|208160.9|26
1634042410000|2021-10-12 12:40:10|208321.2|208171.2|208329.6|208179.6|208330.4|208180.4|208318.8|208168.8|31
1634042420000|2021-10-12 12:40:20|208325.9|208175.9|208332.1|208182.1|208338.2|208188.2|208307|208157|36
1634042430000|2021-10-12 12:40:30|208332.2|208182.2|208376.6|208226.6|208376.6|208226.6|208332.2|208182.2|31
1634042440000|2021-10-12 12:40:40|208380.4|208230.4|208430.8|208280.8|208433.9|208283.9|208380.4|208230.4|33
1634042450000|2021-10-12 12:40:50|208430.1|208280.1|208462.8|208312.8|208468.8|208318.8|208423.6|208273.6|33
1634042460000|2021-10-12 12:41:00|208463.3|208313.3|208515.9|208365.9|208516.9|208366.9|208463.3|208313.3|32
1634042470000|2021-10-12 12:41:10|208515.7|208365.7|208519.4|208369.4|208521.8|208371.8|208507.5|208357.5|28
1634042480000|2021-10-12 12:41:20|208519|208369|208519.4|208369.4|208524.6|208374.6|208510.2|208360.2|31
1634042490000|2021-10-12 12:41:30|208523|208373|208523.9|208373.9|208532|208382|208517.3|208367.3|37
1634042500000|2021-10-12 12:41:40|208497.6|208347.6|208419.1|208269.1|208499.5|208349.5|208419.1|208269.1|35
1634042510000|2021-10-12 12:41:50|208433.5|208283.5|208416.6|208266.6|208437.4|208287.4|208416.5|208266.5|31
1634042520000|2021-10-12 12:42:00|208415.3|208265.3|208419.1|208269.1|208422.9|208272.9|208413.5|208263.5|27
1634042530000|2021-10-12 12:42:10|208419.6|208269.6|208406.5|208256.5|208421.1|208271.1|208404.7|208254.7|30
1634042540000|2021-10-12 12:42:20|208403.6|208253.6|208405|208255|208429.6|208279.6|208403.3|208253.3|33
1634042550000|2021-10-12 12:42:30|208404.2|208254.2|208434.4|208284.4|208437.3|208287.3|208401.9|208251.9|28
1634042560000|2021-10-12 12:42:40|208435.7|208285.7|208443.6|208293.6|208443.6|208293.6|208433.4|208283.4|25
1634042570000|2021-10-12 12:42:50|208446.7|208296.7|208423.6|208273.6|208449.9|208299.9|208420.8|208270.8|33
1634042580000|2021-10-12 12:43:00|208423.8|208273.8|208370.9|208220.9|208423.8|208273.8|208366|208216|30
1634042590000|2021-10-12 12:43:10|208372.2|208222.2|208376|208226|208378.8|208228.8|208369.4|208219.4|28
1634042600000|2021-10-12 12:43:20|208376.9|208226.9|208389.6|208239.6|208394.7|208244.7|208374.3|208224.3|27
1634042610000|2021-10-12 12:43:30|208390.9|208240.9|208394.4|208244.4|208415.8|208265.8|208390.4|208240.4|26
1634042620000|2021-10-12 12:43:40|208394.3|208244.3|208412.5|208262.5|208416.5|208266.5|208392.3|208242.3|36
1634042630000|2021-10-12 12:43:50|208412.4|208262.4|208402.1|208252.1|208413.8|208263.8|208398.1|208248.1|35
1634042640000|2021-10-12 12:44:00|208400.4|208250.4|208375.6|208225.6|208408.4|208258.4|208370.3|208220.3|30
1634042650000|2021-10-12 12:44:10|208372.3|208222.3|208352.4|208202.4|208383.2|208233.2|208332.6|208182.6|35
1634042660000|2021-10-12 12:44:20|208352|208202|208326.6|208176.6|208355.1|208205.1|208326.6|208176.6|31
1634042670000|2021-10-12 12:44:30|208326.7|208176.7|208327.6|208177.6|208332.3|208182.3|208326.7|208176.7|35
1634042680000|2021-10-12 12:44:40|208326.9|208176.9|208331.9|208181.9|208377.8|208227.8|208324.9|208174.9|31
1634042690000|2021-10-12 12:44:50|208331.4|208181.4|208386.7|208236.7|208388|208238|208327.9|208177.9|26
1634042700000|2021-10-12 12:45:00|208386.6|208236.6|208430.9|208280.9|208434.5|208284.5|208384.9|208234.9|32
1634042710000|2021-10-12 12:45:10|208430.7|208280.7|208381.6|208231.6|208430.7|208280.7|208379.8|208229.8|37
1634042720000|2021-10-12 12:45:20|208382.4|208232.4|208380.5|208230.5|208385.4|208235.4|208380.3|208230.3|21
1634042730000|2021-10-12 12:45:30|208381.2|208231.2|208373|208223|208383.4|208233.4|208373|208223|29
1634042740000|2021-10-12 12:45:40|208371.8|208221.8|208428.7|208278.7|208436.4|208286.4|208360.7|208210.7|36
1634042750000|2021-10-12 12:45:50|208429.2|208279.2|208449.4|208299.4|208457.4|208307.4|208425.4|208275.4|33
1634042760000|2021-10-12 12:46:00|208449.3|208299.3|208449.5|208299.5|208449.5|208299.5|208447|208297|26
1634042770000|2021-10-12 12:46:10|208447.1|208297.1|208447|208297|208447.9|208297.9|208440.7|208290.7|26
1634042780000|2021-10-12 12:46:20|208447.8|208297.8|208460.3|208310.3|208462.7|208312.7|208446.3|208296.3|25
1634042790000|2021-10-12 12:46:30|208460.5|208310.5|208443.3|208293.3|208460.5|208310.5|208442.5|208292.5|27
1634042800000|2021-10-12 12:46:40|208444.2|208294.2|208486|208336|208488.6|208338.6|208444.2|208294.2|29
1634042810000|2021-10-12 12:46:50|208485.5|208335.5|208495.6|208345.6|208498|208348|208484.8|208334.8|23
1634042820000|2021-10-12 12:47:00|208497.4|208347.4|208504.5|208354.5|208505.4|208355.4|208487.4|208337.4|28
1634042830000|2021-10-12 12:47:10|208504.1|208354.1|208504|208354|208505.1|208355.1|208502.5|208352.5|18
1634042840000|2021-10-12 12:47:20|208504.1|208354.1|208497.5|208347.5|208507.6|208357.6|208497.5|208347.5|27
1634042850000|2021-10-12 12:47:30|208498.2|208348.2|208469.9|208319.9|208498.2|208348.2|208462.9|208312.9|34
1634042860000|2021-10-12 12:47:40|208469.1|208319.1|208478.2|208328.2|208478.9|208328.9|208465.9|208315.9|31
1634042870000|2021-10-12 12:47:50|208475.4|208325.4|208493.3|208343.3|208496.1|208346.1|208475.4|208325.4|29
1634042880000|2021-10-12 12:48:00|208490.8|208340.8|208476.2|208326.2|208490.8|208340.8|208471.7|208321.7|30
1634042890000|2021-10-12 12:48:10|208475.9|208325.9|208475.2|208325.2|208476.4|208326.4|208471.9|208321.9|26
1634042900000|2021-10-12 12:48:20|208475.3|208325.3|208473.5|208323.5|208476.8|208326.8|208471.2|208321.2|13
1634042910000|2021-10-12 12:48:30|208474|208324|208470.4|208320.4|208474|208324|208469.5|208319.5|14
1634042920000|2021-10-12 12:48:40|208470.2|208320.2|208462.2|208312.2|208471.8|208321.8|208460.6|208310.6|23
1634042930000|2021-10-12 12:48:50|208463.3|208313.3|208465.6|208315.6|208470.1|208320.1|208463.3|208313.3|27
1634042940000|2021-10-12 12:49:00|208463.2|208313.2|208477.4|208327.4|208480.4|208330.4|208460.9|208310.9|23
1634042950000|2021-10-12 12:49:10|208480.9|208330.9|208468.4|208318.4|208480.9|208330.9|208468.4|208318.4|26
1634042960000|2021-10-12 12:49:20|208467.4|208317.4|208467.4|208317.4|208469.8|208319.8|208466.6|208316.6|19
1634042970000|2021-10-12 12:49:30|208466.7|208316.7|208453.9|208303.9|208473.6|208323.6|208453.3|208303.3|25
1634042980000|2021-10-12 12:49:40|208454.4|208304.4|208458.2|208308.2|208459.3|208309.3|208454.4|208304.4|13
1634042990000|2021-10-12 12:49:50|208458.4|208308.4|208464.6|208314.6|208464.6|208314.6|208454|208304|26
1634043000000|2021-10-12 12:50:00|208461.6|208311.6|208509|208359|208512.9|208362.9|208461.6|208311.6|27
1634043010000|2021-10-12 12:50:10|208508.6|208358.6|208494.8|208344.8|208508.6|208358.6|208484.3|208334.3|33
1634043020000|2021-10-12 12:50:20|208496.4|208346.4|208497.6|208347.6|208502.7|208352.7|208495|208345|32
1634043030000|2021-10-12 12:50:30|208497.4|208347.4|208498.7|208348.7|208502|208352|208495.4|208345.4|32
1634043040000|2021-10-12 12:50:40|208498.8|208348.8|208497|208347|208499.1|208349.1|208488.2|208338.2|26
1634043050000|2021-10-12 12:50:50|208498.4|208348.4|208495.8|208345.8|208498.4|208348.4|208488.2|208338.2|32
1634043060000|2021-10-12 12:51:00|208494.5|208344.5|208490.2|208340.2|208498.1|208348.1|208488.5|208338.5|24
1634043070000|2021-10-12 12:51:10|208488.8|208338.8|208480.7|208330.7|208488.8|208338.8|208472.7|208322.7|27
1634043080000|2021-10-12 12:51:20|208479.6|208329.6|208471.5|208321.5|208480.9|208330.9|208469.8|208319.8|31
1634043090000|2021-10-12 12:51:30|208472.5|208322.5|208475.6|208325.6|208479.8|208329.8|208471.5|208321.5|27
1634043100000|2021-10-12 12:51:40|208476.7|208326.7|208472.3|208322.3|208476.7|208326.7|208468.1|208318.1|28
1634043110000|2021-10-12 12:51:50|208471.9|208321.9|208448.5|208298.5|208473.9|208323.9|208439.9|208289.9|30
1634043120000|2021-10-12 12:52:00|208447.6|208297.6|208453.7|208303.7|208456.7|208306.7|208447.6|208297.6|28
1634043130000|2021-10-12 12:52:10|208454.8|208304.8|208454.8|208304.8|208459.4|208309.4|208449.1|208299.1|34
1634043140000|2021-10-12 12:52:20|208455.9|208305.9|208455|208305|208458.6|208308.6|208453.9|208303.9|18
1634043150000|2021-10-12 12:52:30|208454.6|208304.6|208449.2|208299.2|208454.6|208304.6|208449.2|208299.2|19
1634043160000|2021-10-12 12:52:40|208445.1|208295.1|208388.6|208338.6|208450.4|208346.8|208388.3|208291.8|32
1634043170000|2021-10-12 12:52:50|208388.3|208338.3|208458.4|208308.4|208459.3|208338.3|208388.3|208280.7|28
1634043180000|2021-10-12 12:53:00|208457.4|208307.4|208460.3|208310.3|208461|208311|208457.4|208307.4|30
1634043190000|2021-10-12 12:53:10|208461.5|208311.5|208471.5|208321.5|208477.4|208327.4|208458.2|208308.2|34
1634043200000|2021-10-12 12:53:20|208472|208322|208474.4|208324.4|208477.8|208327.8|208472|208322|23
1634043210000|2021-10-12 12:53:30|208474.1|208324.1|208476.1|208326.1|208479.6|208329.6|208472.9|208322.9|23
1634043220000|2021-10-12 12:53:40|208476.8|208326.8|208471.8|208321.8|208477|208327|208468.8|208318.8|35
1634043230000|2021-10-12 12:53:50|208472.1|208322.1|208470.9|208320.9|208472.1|208322.1|208468.4|208318.4|33
1634043240000|2021-10-12 12:54:00|208471.5|208321.5|208464.9|208314.9|208478.5|208328.5|208461.5|208311.5|34
1634043250000|2021-10-12 12:54:10|208465|208315|208469|208319|208475.6|208325.6|208464.9|208314.9|33
1634043260000|2021-10-12 12:54:20|208468.8|208318.8|208501.2|208351.2|208502.8|208352.8|208466.4|208316.4|30
1634043270000|2021-10-12 12:54:30|208501.3|208351.3|208501.5|208351.5|208503.7|208353.7|208495.8|208345.8|18
1634043280000|2021-10-12 12:54:40|208500.9|208350.9|208516.3|208366.3|208516.3|208395.3|208445.3|208335.7|29
1634043290000|2021-10-12 12:54:50|208513.8|208363.8|208542.2|208392.2|208547.9|208397.9|208508.7|208358.7|37
1634043300000|2021-10-12 12:55:00|208538|208388|208545.5|208395.5|208551.3|208401.3|208538|208388|29
1634043310000|2021-10-12 12:55:10|208549|208399|208578.7|208428.7|208584.2|208434.2|208546.5|208396.5|28
1634043320000|2021-10-12 12:55:20|208580.6|208430.6|208573.3|208423.3|208580.6|208430.6|208573.1|208423.1|23
1634043330000|2021-10-12 12:55:30|208573.4|208423.4|208520.9|208370.9|208574.5|208424.5|208520.9|208370.9|29
1634043340000|2021-10-12 12:55:40|208522.3|208372.3|208516.6|208366.6|208524.7|208374.7|208513.2|208363.2|24
1634043350000|2021-10-12 12:55:50|208517.3|208367.3|208505|208355|208517.6|208367.6|208492.9|208342.9|30
1634043360000|2021-10-12 12:56:00|208505.3|208355.3|208464.4|208314.4|208505.3|208355.3|208459|208309|37
1634043370000|2021-10-12 12:56:10|208464.1|208314.1|208465.2|208315.2|208470.3|208320.3|208462.5|208312.5|33
1634043380000|2021-10-12 12:56:20|208464|208314|208457.2|208307.2|208469.2|208319.2|208439|208289|39
1634043390000|2021-10-12 12:56:30|208458.2|208308.2|208408.6|208358.6|208472.3|208358.7|208408.6|208304.6|25
1634043400000|2021-10-12 12:56:40|208405.9|208355.9|208445.4|208295.4|208467|208355.9|208405.9|208295.4|30
1634043410000|2021-10-12 12:56:50|208447.3|208297.3|208485.3|208335.3|208486|208336|208444.7|208294.7|28
1634043420000|2021-10-12 12:57:00|208482.4|208332.4|208484.1|208334.1|208488.6|208338.6|208482.3|208332.3|24
1634043430000|2021-10-12 12:57:10|208485|208335|208444.6|208294.6|208485|208377.8|208427.8|208293.6|26
1634043440000|2021-10-12 12:57:20|208440.4|208290.4|208428.7|208278.7|208444.3|208294.3|208425.2|208275.2|26
1634043450000|2021-10-12 12:57:30|208429.3|208279.3|208425.4|208275.4|208435.4|208285.4|208423.8|208273.8|28
1634043460000|2021-10-12 12:57:40|208424.6|208274.6|208421.8|208271.8|208424.6|208274.6|208411|208261|31
1634043470000|2021-10-12 12:57:50|208422.9|208272.9|208434.1|208284.1|208437.1|208287.1|208419.7|208269.7|29
1634043480000|2021-10-12 12:58:00|208433.4|208283.4|208432.1|208282.1|208437.6|208287.6|208429.5|208279.5|25
1634043490000|2021-10-12 12:58:10|208431.6|208281.6|208441.3|208291.3|208441.3|208291.3|208426.8|208276.8|26
1634043500000|2021-10-12 12:58:20|208440.5|208290.5|208436.6|208286.6|208440.5|208290.5|208426.6|208276.6|30
1634043510000|2021-10-12 12:58:30|208436.1|208286.1|208430.2|208280.2|208436.1|208286.1|208427.6|208277.6|26
1634043520000|2021-10-12 12:58:40|208429.8|208279.8|208422.6|208272.6|208430.2|208280.2|208422.6|208272.6|24
1634043530000|2021-10-12 12:58:50|208421.7|208271.7|208395.5|208245.5|208424.2|208274.2|208393.6|208243.6|37
1634043540000|2021-10-12 12:59:00|208395.4|208245.4|208386.7|208236.7|208399.7|208249.7|208383|208233|36
1634043550000|2021-10-12 12:59:10|208373.6|208223.6|208390.7|208240.7|208390.7|208240.7|208360.9|208210.9|32
1634043560000|2021-10-12 12:59:20|208393.3|208243.3|208383.5|208233.5|208396.4|208246.4|208383.5|208233.5|29
1634043570000|2021-10-12 12:59:30|208384.1|208234.1|208378.6|208228.6|208384.1|208234.1|208372.8|208222.8|32
1634043580000|2021-10-12 12:59:40|208378.8|208228.8|208377.8|208227.8|208379.3|208229.3|208375.7|208225.7|26
1634043590000|2021-10-12 12:59:50|208378|208228|208335.7|208185.7|208378.6|208228.6|208332.8|208182.8|27
1634043600000|2021-10-12 13:00:00|208337.8|208187.8|208390.9|208240.9|208390.9|208240.9|208337.8|208187.8|38
1634043610000|2021-10-12 13:00:10|208391.1|208241.1|208401.2|208251.2|208403.6|208253.6|208390.4|208240.4|36
1634043620000|2021-10-12 13:00:20|208401.3|208251.3|208402|208252|208404.8|208254.8|208390.7|208240.7|27
1634043630000|2021-10-12 13:00:30|208397.6|208247.6|208409.5|208259.5|208409.5|208259.5|208396.2|208246.2|32
1634043640000|2021-10-12 13:00:40|208408.7|208258.7|208401.9|208251.9|208410.8|208260.8|208401.4|208251.4|31
1634043650000|2021-10-12 13:00:50|208401.5|208251.5|208415.4|208265.4|208419.3|208269.3|208401.5|208251.5|30
1634043660000|2021-10-12 13:01:00|208416.3|208266.3|208412.5|208262.5|208418.8|208268.8|208411.7|208261.7|21
1634043670000|2021-10-12 13:01:10|208412.2|208262.2|208410.7|208260.7|208414|208264|208410.7|208260.7|18
1634043680000|2021-10-12 13:01:20|208412|208262|208414.9|208264.9|208416.2|208266.2|208404.8|208254.8|29
1634043690000|2021-10-12 13:01:30|208413.6|208263.6|208393.6|208243.6|208416.2|208266.2|208388.7|208238.7|23
1634043700000|2021-10-12 13:01:40|208392.9|208242.9|208391.2|208241.2|208406.5|208256.5|208388.2|208238.2|34
1634043710000|2021-10-12 13:01:50|208391.3|208241.3|208383.7|208233.7|208403.4|208253.4|208381.9|208231.9|37
1634043720000|2021-10-12 13:02:00|208383.4|208233.4|208387.6|208237.6|208391.2|208241.2|208383.4|208233.4|26
1634043730000|2021-10-12 13:02:10|208393.1|208243.1|208406.8|208256.8|208407.2|208257.2|208385.3|208235.3|34
1634043740000|2021-10-12 13:02:20|208407|208257|208374.8|208224.8|208407.1|208257.1|208374.8|208224.8|32
1634043750000|2021-10-12 13:02:30|208376.1|208226.1|208378.8|208228.8|208387.5|208237.5|208374.3|208224.3|30
1634043760000|2021-10-12 13:02:40|208379.4|208229.4|208369|208219|208379.4|208229.4|208367.9|208217.9|28
1634043770000|2021-10-12 13:02:50|208368.8|208218.8|208366.3|208216.3|208368.8|208218.8|208364|208214|23
1634043780000|2021-10-12 13:03:00|208365.7|208215.7|208386.8|208236.8|208386.8|208236.8|208360.7|208210.7|29
1634043790000|2021-10-12 13:03:10|208386.3|208236.3|208388.3|208238.3|208392|208242|208386.3|208236.3|23
1634043800000|2021-10-12 13:03:20|208387.8|208237.8|208386.2|208236.2|208388.3|208238.3|208386|208236|21
1634043810000|2021-10-12 13:03:30|208381.3|208231.3|208380.6|208230.6|208383.1|208233.1|208377.5|208227.5|25
1634043820000|2021-10-12 13:03:40|208380.2|208230.2|208388.8|208238.8|208390.4|208240.4|208380.2|208230.2|19
1634043830000|2021-10-12 13:03:50|208388.3|208238.3|208397.7|208247.7|208399.6|208249.6|208383.9|208233.9|19
1634043840000|2021-10-12 13:04:00|208397|208247|208399.4|208249.4|208401.4|208251.4|208397|208247|23
1634043850000|2021-10-12 13:04:10|208399.5|208249.5|208398.1|208248.1|208400.5|208250.5|208398.1|208248.1|19
1634043860000|2021-10-12 13:04:20|208398.2|208248.2|208419.8|208269.8|208422.7|208272.7|208397.7|208247.7|16
1634043870000|2021-10-12 13:04:30|208419.5|208269.5|208429|208279|208430.5|208280.5|208418.1|208268.1|25
1634043880000|2021-10-12 13:04:40|208431.9|208281.9|208479.4|208329.4|208483.8|208333.8|208375.7|208276.5|28
1634043890000|2021-10-12 13:04:50|208480.8|208330.8|208478.2|208328.2|208482.1|208332.1|208475|208325|26
1634043900000|2021-10-12 13:05:00|208478.1|208328.1|208513.9|208363.9|208522.7|208372.7|208478.1|208328.1|32
1634043910000|2021-10-12 13:05:10|208515.1|208365.1|208517.6|208367.6|208523.2|208416.4|208466.4|208364.6|33
1634043920000|2021-10-12 13:05:20|208516.1|208366.1|208517.4|208367.4|208518.6|208368.6|208514.2|208364.2|27
1634043930000|2021-10-12 13:05:30|208517.6|208367.6|208509.9|208359.9|208518.7|208410.8|208460.8|208357.8|26
1634043940000|2021-10-12 13:05:40|208510.9|208360.9|208467|208317|208510.9|208381.3|208431.3|208310|34
1634043950000|2021-10-12 13:05:50|208467.7|208317.7|208463.3|208313.3|208467.7|208317.7|208462.2|208312.2|18
1634043960000|2021-10-12 13:06:00|208463.4|208313.4|208437.1|208287.1|208465.9|208315.9|208436.7|208286.7|26
1634043970000|2021-10-12 13:06:10|208437.4|208287.4|208399.8|208249.8|208437.5|208287.5|208397.3|208247.3|34
1634043980000|2021-10-12 13:06:20|208399.7|208249.7|208380.8|208230.8|208399.9|208249.9|208376.9|208226.9|31
1634043990000|2021-10-12 13:06:30|208381.2|208231.2|208387.9|208237.9|208391.3|208241.3|208379.9|208229.9|35
1634044000000|2021-10-12 13:06:40|208402.1|208252.1|208419.6|208269.6|208433.6|208283.6|208402.1|208252.1|31
1634044010000|2021-10-12 13:06:50|208421|208271|208401|208251|208421|208271|208396.4|208246.4|32
1634044020000|2021-10-12 13:07:00|208400.7|208250.7|208334.3|208184.3|208401.6|208251.6|208298.1|208179.5|39
1634044030000|2021-10-12 13:07:10|208335|208185|208342.3|208192.3|208346|208196|208331.7|208181.7|32
1634044040000|2021-10-12 13:07:20|208343|208193|208309.5|208159.5|208343.9|208193.9|208307|208157|31
1634044050000|2021-10-12 13:07:30|208310|208160|208291|208141|208310|208191.4|208238.2|208134.2|29
1634044060000|2021-10-12 13:07:40|208292.1|208142.1|208297.3|208147.3|208305.2|208155.2|208285.6|208135.6|39
1634044070000|2021-10-12 13:07:50|208297.4|208147.4|208331.9|208181.9|208331.9|208181.9|208294.6|208144.6|29
1634044080000|2021-10-12 13:08:00|208334.9|208184.9|208381.5|208231.5|208381.5|208231.5|208334.9|208184.9|37
1634044090000|2021-10-12 13:08:10|208377.3|208227.3|208384.6|208234.6|208386.9|208236.9|208377.3|208227.3|31
1634044100000|2021-10-12 13:08:20|208385.6|208235.6|208383.6|208233.6|208387.5|208237.5|208382.1|208232.1|26
1634044110000|2021-10-12 13:08:30|208384.1|208234.1|208377.3|208227.3|208385.2|208235.2|208375.6|208225.6|33
1634044120000|2021-10-12 13:08:40|208377.5|208227.5|208385.3|208235.3|208387.8|208237.8|208374.5|208224.5|29
1634044130000|2021-10-12 13:08:50|208385.2|208235.2|208323.7|208173.7|208385.2|208262.7|208312.7|208171.2|33
1634044140000|2021-10-12 13:09:00|208321|208171|208297.7|208147.7|208321|208171|208297.3|208147.3|29
1634044150000|2021-10-12 13:09:10|208290.5|208140.5|208297.6|208147.6|208299.6|208149.6|208287.6|208137.6|30
1634044160000|2021-10-12 13:09:20|208297.2|208147.2|208290|208140|208297.2|208147.2|208289.3|208139.3|31
1634044170000|2021-10-12 13:09:30|208290.6|208140.6|208274.5|208124.5|208290.6|208140.6|208268.4|208118.4|28
1634044180000|2021-10-12 13:09:40|208270.6|208120.6|208284.2|208134.2|208284.3|208134.3|208264.9|208114.9|32
1634044190000|2021-10-12 13:09:50|208283|208133|208289.2|208139.2|208293.4|208143.4|208280.5|208130.5|36
1634044200000|2021-10-12 13:10:00|208288.6|208138.6|208294.8|208144.8|208299|208149|208287.6|208137.6|23
1634044210000|2021-10-12 13:10:10|208296.3|208146.3|208258.3|208208.3|208310.3|208210.8|208253.8|208143.4|31
1634044220000|2021-10-12 13:10:20|208258.1|208208.1|208271.1|208121.1|208308.1|208209.3|208256.8|208121.1|32
1634044230000|2021-10-12 13:10:30|208268.1|208118.1|208245.3|208095.3|208269|208119|208240|208090|37
1634044240000|2021-10-12 13:10:40|208245.1|208095.1|208251.8|208101.8|208254.2|208104.2|208242.7|208092.7|22
1634044250000|2021-10-12 13:10:50|208251.7|208101.7|208247.8|208097.8|208252.1|208102.1|208245.6|208095.6|32
1634044260000|2021-10-12 13:11:00|208247.5|208097.5|208252.8|208102.8|208254.3|208104.3|208247|208097|25
1634044270000|2021-10-12 13:11:10|208253.2|208103.2|208223.2|208073.2|208253.2|208103.2|208218.8|208068.8|38
1634044280000|2021-10-12 13:11:20|208221.6|208071.6|208222.6|208072.6|208223.8|208073.8|208216.6|208066.6|30
1634044290000|2021-10-12 13:11:30|208222.8|208072.8|208212.3|208062.3|208223.1|208111.7|208161.7|208061.1|23
1634044300000|2021-10-12 13:11:40|208212.6|208062.6|208205.7|208055.7|208212.6|208062.6|208203.1|208053.1|28
1634044310000|2021-10-12 13:11:50|208206|208056|208167.7|208017.7|208208|208058|208167|208017|26
1634044320000|2021-10-12 13:12:00|208165.5|208015.5|208171|208021|208172.4|208054|208103.4|208001.5|36
1634044330000|2021-10-12 13:12:10|208171.4|208021.4|208147.8|207997.8|208171.8|208021.8|208143.5|207993.5|28
1634044340000|2021-10-12 13:12:20|208143.4|207993.4|208140|207990|208145.4|207995.4|208139.6|207989.6|26
1634044350000|2021-10-12 13:12:30|208138.6|207988.6|208110.6|207960.6|208138.6|207988.6|208108.5|207958.5|26
1634044360000|2021-10-12 13:12:40|208111.4|207961.4|208158.8|208008.8|208159.1|208009.1|208111.4|207961.4|29
1634044370000|2021-10-12 13:12:50|208158|208008|208195|208045|208207.8|208057.8|208157.4|208007.4|31
1634044380000|2021-10-12 13:13:00|208194.7|208044.7|208190.3|208040.3|208195.4|208045.4|208188.1|208038.1|34
1634044390000|2021-10-12 13:13:10|208190.7|208040.7|208206.6|208056.6|208210.9|208060.9|208190.6|208040.6|27
1634044400000|2021-10-12 13:13:20|208205.4|208055.4|208214.4|208064.4|208215.9|208065.9|208203.9|208053.9|33
1634044410000|2021-10-12 13:13:30|208214.6|208064.6|208212.4|208062.4|208216.9|208066.9|208212.2|208062.2|27
1634044420000|2021-10-12 13:13:40|208212.6|208062.6|208220.3|208070.3|208220.5|208070.5|208211.6|208061.6|29
1634044430000|2021-10-12 13:13:50|208221|208071|208216.2|208066.2|208221|208071|208215.9|208065.9|22
1634044440000|2021-10-12 13:14:00|208216|208066|208203.6|208053.6|208218|208068|208203.6|208053.6|30
1634044450000|2021-10-12 13:14:10|208204.2|208054.2|208234.4|208084.4|208236.4|208086.4|208202|208052|31
1634044460000|2021-10-12 13:14:20|208234.3|208084.3|208214.9|208064.9|208234.3|208084.3|208206.2|208056.2|31
1634044470000|2021-10-12 13:14:30|208212.2|208062.2|208239.6|208089.6|208249.4|208099.4|208209.9|208059.9|33
1634044480000|2021-10-12 13:14:40|208241.3|208091.3|208241.3|208091.3|208242.9|208092.9|208238.2|208088.2|28
1634044490000|2021-10-12 13:14:50|208239.2|208089.2|208233.1|208083.1|208242|208092|208229.3|208079.3|25
1634044500000|2021-10-12 13:15:00|208232.3|208082.3|208211.3|208061.3|208234.8|208084.8|208210.9|208060.9|29
1634044510000|2021-10-12 13:15:10|208208.2|208058.2|208214.2|208064.2|208215.8|208109.2|208159.2|208055.4|33
1634044520000|2021-10-12 13:15:20|208214.3|208064.3|208217|208067|208217.7|208067.7|208211.9|208061.9|25
1634044530000|2021-10-12 13:15:30|208217.7|208067.7|208213.9|208063.9|208217.7|208067.7|208212.5|208062.5|26
1634044540000|2021-10-12 13:15:40|208214.3|208064.3|208201.1|208051.1|208214.6|208095.7|208145.7|208049.2|24
1634044550000|2021-10-12 13:15:50|208201.3|208051.3|208243.7|208093.7|208245|208095|208201.2|208051.2|28
1634044560000|2021-10-12 13:16:00|208242.3|208092.3|208202.4|208052.4|208244|208094|208199.7|208049.7|28
1634044570000|2021-10-12 13:16:10|208204.1|208054.1|208204.7|208054.7|208206|208056|208202|208052|20
1634044580000|2021-10-12 13:16:20|208200.8|208050.8|208181.8|208031.8|208200.8|208086.4|208136.3|208031.8|28
1634044590000|2021-10-12 13:16:30|208181.2|208031.2|208163.8|208013.8|208182|208032|208163.1|208013.1|31
1634044600000|2021-10-12 13:16:40|208164.2|208014.2|208196.2|208046.2|208197.8|208057.9|208107.9|208014.2|29
1634044610000|2021-10-12 13:16:50|208196.1|208046.1|208197.7|208047.7|208202.4|208052.4|208180.9|208030.9|30
1634044620000|2021-10-12 13:17:00|208199.8|208049.8|208166.6|208016.6|208199.8|208059.3|208105|208005.4|35
1634044630000|2021-10-12 13:17:10|208167.2|208017.2|208189.5|208039.5|208192.4|208088.3|208136.5|208015.1|32
1634044640000|2021-10-12 13:17:20|208191|208041|208167|208017|208191|208064|208114|208012.3|27
1634044650000|2021-10-12 13:17:30|208171.1|208021.1|208167.6|208017.6|208173.2|208023.2|208164.8|208014.8|32
1634044660000|2021-10-12 13:17:40|208168.5|208018.5|208162.9|208012.9|208168.5|208066.2|208111.6|208012.9|17
1634044670000|2021-10-12 13:17:50|208161.6|208011.6|208165.3|208015.3|208166.9|208016.9|208160.1|208010.1|18
1634044680000|2021-10-12 13:18:00|208165.8|208015.8|208166|208016|208168.1|208065.2|208114.8|208011.8|31
1634044690000|2021-10-12 13:18:10|208168|208018|208166.8|208016.8|208170.1|208020.1|208164.9|208014.9|22
1634044700000|2021-10-12 13:18:20|208168.1|208018.1|208164.4|208014.4|208168.3|208018.3|208164.4|208014.4|17
1634044710000|2021-10-12 13:18:30|208164|208014|208177.6|208027.6|208178.5|208028.5|208164|208014|24
1634044720000|2021-10-12 13:18:40|208179|208029|208210.3|208060.3|208221.9|208071.9|208178.8|208028.8|28
1634044730000|2021-10-12 13:18:50|208209.9|208059.9|208213.7|208063.7|208217.3|208067.3|208209.9|208059.9|24
1634044740000|2021-10-12 13:19:00|208214.8|208064.8|208217.8|208067.8|208219.2|208069.2|208214.8|208064.8|29
1634044750000|2021-10-12 13:19:10|208221.1|208071.1|208238|208088|208240.1|208090.1|208219.6|208069.6|27
1634044760000|2021-10-12 13:19:20|208235.7|208085.7|208211|208061|208235.8|208085.8|208208.1|208058.1|31
1634044770000|2021-10-12 13:19:30|208214|208064|208214.3|208064.3|208216.8|208066.8|208204.5|208054.5|30
1634044780000|2021-10-12 13:19:40|208216.6|208066.6|208234.8|208084.8|208241.7|208091.7|208215.9|208065.9|35
1634044790000|2021-10-12 13:19:50|208233.5|208083.5|208233.3|208083.3|208241.3|208091.3|208231.9|208081.9|24
1634044800000|2021-10-12 13:20:00|208232.9|208082.9|208236.7|208086.7|208237.4|208087.4|208228.6|208078.6|24
1634044810000|2021-10-12 13:20:10|208236.2|208086.2|208241.8|208091.8|208245.2|208095.2|208236.2|208086.2|24
1634044820000|2021-10-12 13:20:20|208242.1|208092.1|208246.1|208096.1|208248.8|208098.8|208242.1|208092.1|19
1634044830000|2021-10-12 13:20:30|208246.7|208096.7|208290.1|208140.1|208292.4|208142.4|208244.9|208094.9|32
1634044840000|2021-10-12 13:20:40|208290.2|208140.2|208279.5|208129.5|208291.1|208141.1|208274.9|208124.9|26
1634044850000|2021-10-12 13:20:50|208280.6|208130.6|208291.4|208141.4|208296.5|208200|208250|208129.3|28
1634044860000|2021-10-12 13:21:00|208292|208142|208293.6|208143.6|208307.9|208200|208241.6|208141.3|29
1634044870000|2021-10-12 13:21:10|208242.5|208192.5|208290.8|208140.8|208292.8|208192.5|208241.4|208140.3|21
1634044880000|2021-10-12 13:21:20|208289.9|208139.9|208291.1|208141.1|208292.6|208142.6|208289.9|208139.9|13
1634044890000|2021-10-12 13:21:30|208291.6|208141.6|208269.7|208119.7|208294.1|208144.1|208268.9|208118.9|26
1634044900000|2021-10-12 13:21:40|208270|208120|208247.4|208097.4|208270|208120|208247.1|208097.1|28
1634044910000|2021-10-12 13:21:50|208247.8|208097.8|208248.3|208098.3|208249.8|208152|208198.2|208097.8|11
1634044920000|2021-10-12 13:22:00|208250.2|208100.2|208209.8|208059.8|208250.9|208149.9|208195.8|208059.8|32
1634044930000|2021-10-12 13:22:10|208211|208061|208211.4|208061.4|208212.9|208062.9|208203.3|208053.3|27
1634044940000|2021-10-12 13:22:20|208159.5|208109.5|208216.2|208066.2|208217.1|208109.5|208159.5|208060.6|32
1634044950000|2021-10-12 13:22:30|208217.4|208067.4|208244.4|208094.4|208244.4|208094.4|208202.7|208052.7|29
1634044960000|2021-10-12 13:22:40|208245.7|208095.7|208247.1|208097.1|208247.4|208097.4|208244.5|208094.5|20
1634044970000|2021-10-12 13:22:50|208246.8|208096.8|208245.4|208095.4|208250.4|208100.4|208245.2|208095.2|17
1634044980000|2021-10-12 13:23:00|208245.8|208095.8|208241.8|208091.8|208246.4|208096.4|208241.8|208091.8|19
1634044990000|2021-10-12 13:23:10|208242.2|208092.2|208249.9|208099.9|208253.1|208103.1|208241.8|208091.8|28
1634045000000|2021-10-12 13:23:20|208249.4|208099.4|208251.2|208101.2|208252.2|208102.2|208242.4|208092.4|30
1634045010000|2021-10-12 13:23:30|208250.3|208100.3|208245.3|208095.3|208251.8|208101.8|208245.3|208095.3|27
1634045020000|2021-10-12 13:23:40|208244.9|208094.9|208251.6|208101.6|208251.6|208101.6|208243.9|208093.9|23
1634045030000|2021-10-12 13:23:50|208267.3|208117.3|208273.4|208123.4|208289.9|208139.9|208267.3|208117.3|33
1634045040000|2021-10-12 13:24:00|208274.4|208124.4|208291|208141|208292.8|208142.8|208265.8|208115.8|32
1634045050000|2021-10-12 13:24:10|208290.2|208140.2|208272.3|208122.3|208291.9|208141.9|208272.3|208122.3|24
1634045060000|2021-10-12 13:24:20|208269.5|208119.5|208277.7|208127.7|208289.3|208139.3|208267.8|208117.8|26
1634045070000|2021-10-12 13:24:30|208278.2|208128.2|208302.9|208152.9|208304.6|208154.6|208275.1|208125.1|27
1634045080000|2021-10-12 13:24:40|208303.1|208153.1|208307.4|208157.4|208307.4|208157.4|208293.9|208143.9|26
1634045090000|2021-10-12 13:24:50|208311|208161|208336.9|208186.9|208349.5|208199.5|208310|208160|29
1634045100000|2021-10-12 13:25:00|208337.8|208187.8|208352.3|208202.3|208352.8|208202.8|208336.8|208186.8|33
1634045110000|2021-10-12 13:25:10|208351|208201|208347.2|208197.2|208375.9|208248.1|208298.1|208193.3|35
1634045120000|2021-10-12 13:25:20|208347.1|208197.1|208372.4|208222.4|208373.8|208223.8|208343.5|208193.5|34
1634045130000|2021-10-12 13:25:30|208372|208222|208365.2|208215.2|208372|208222|208360.5|208210.5|28
1634045140000|2021-10-12 13:25:40|208366.4|208216.4|208362.8|208212.8|208367.2|208217.2|208360.1|208210.1|19
1634045150000|2021-10-12 13:25:50|208364.9|208214.9|208368.7|208218.7|208368.7|208267.8|208312.4|208194.9|28
1634045160000|2021-10-12 13:26:00|208366|208216|208364.9|208214.9|208367.4|208217.4|208363.4|208213.4|17
1634045170000|2021-10-12 13:26:10|208364|208214|208354.9|208204.9|208366.8|208216.8|208347.9|208197.9|31
1634045180000|2021-10-12 13:26:20|208355.6|208205.6|208330.9|208180.9|208359|208209|208324.3|208174.3|35
1634045190000|2021-10-12 13:26:30|208326.6|208176.6|208288.6|208138.6|208329.8|208179.8|208282.5|208132.5|38
1634045200000|2021-10-12 13:26:40|208288.9|208138.9|208289.2|208139.2|208303.4|208153.4|208283.5|208133.5|32
1634045210000|2021-10-12 13:26:50|208288.8|208138.8|208277.6|208127.6|208291.1|208141.1|208277.6|208127.6|31
1634045220000|2021-10-12 13:27:00|208277.2|208127.2|208302.9|208152.9|208304|208154|208277.2|208127.2|32
1634045230000|2021-10-12 13:27:10|208303.7|208153.7|208342.8|208192.8|208344.1|208194.1|208297.2|208147.2|32
1634045240000|2021-10-12 13:27:20|208341.6|208191.6|208328.2|208178.2|208343.7|208193.7|208326.8|208176.8|34
1634045250000|2021-10-12 13:27:30|208328.6|208178.6|208321.7|208171.7|208330|208180|208321.1|208171.1|33
1634045260000|2021-10-12 13:27:40|208324|208174|208295.3|208145.3|208324.8|208174.8|208291.2|208141.2|35
1634045270000|2021-10-12 13:27:50|208297.3|208147.3|208272.5|208122.5|208299.4|208193.3|208243.3|208122.3|35
1634045280000|2021-10-12 13:28:00|208280.2|208130.2|208279.4|208129.4|208290.6|208140.6|208277.1|208127.1|33
1634045290000|2021-10-12 13:28:10|208283.2|208133.2|208285.6|208135.6|208299.7|208149.7|208281.2|208131.2|29
1634045300000|2021-10-12 13:28:20|208284.7|208134.7|208285.9|208135.9|208287|208137|208274|208124|28
1634045310000|2021-10-12 13:28:30|208286|208136|208293.1|208143.1|208298.4|208148.4|208285.4|208135.4|29
1634045320000|2021-10-12 13:28:40|208293|208143|208290.7|208140.7|208293.7|208143.7|208281.7|208131.7|26
1634045330000|2021-10-12 13:28:50|208290.8|208140.8|208290.9|208140.9|208293.6|208143.6|208288.1|208138.1|26
1634045340000|2021-10-12 13:29:00|208291.5|208141.5|208290.3|208140.3|208297.3|208147.3|208288.9|208138.9|23
1634045350000|2021-10-12 13:29:10|208289.9|208139.9|208280.3|208130.3|208289.9|208139.9|208276.5|208126.5|21
1634045360000|2021-10-12 13:29:20|208279.6|208129.6|208270.2|208120.2|208280.2|208130.2|208261.3|208111.3|34
1634045370000|2021-10-12 13:29:30|208270.5|208120.5|208286|208136|208286|208168.8|208218.8|208119|33
1634045380000|2021-10-12 13:29:40|208285.5|208135.5|208294.6|208144.6|208295.9|208193.2|208242.8|208133.5|22
1634045390000|2021-10-12 13:29:50|208293.4|208143.4|208296.3|208146.3|208296.3|208146.3|208280.4|208130.4|33
1634045400000|2021-10-12 13:30:00|208298.5|208148.5|208259.2|208109.2|208298.5|208198.8|208208.6|208109.2|39
1634045410000|2021-10-12 13:30:10|208260.5|208110.5|208246.4|208096.4|208269.4|208119.4|208244.9|208094.9|39
1634045420000|2021-10-12 13:30:20|208246.2|208096.2|208250.3|208100.3|208256.6|208106.6|208246.2|208096.2|36
1634045430000|2021-10-12 13:30:30|208249.9|208099.9|208250.5|208200.5|208300|208200.5|208249.9|208099.9|32
1634045440000|2021-10-12 13:30:40|208325.5|208175.5|208335.3|208185.3|208352.8|208202.8|208325.5|208175.5|39
1634045450000|2021-10-12 13:30:50|208329.1|208179.1|208341.3|208191.3|208341.9|208191.9|208328.9|208178.9|34
1634045460000|2021-10-12 13:31:00|208345|208195|208392.9|208242.9|208393.6|208286|208336|208193.6|37
1634045470000|2021-10-12 13:31:10|208392.2|208242.2|208384.5|208234.5|208404|208299.5|208348.6|208233.6|34
1634045480000|2021-10-12 13:31:20|208383.8|208233.8|208414.6|208264.6|208415.4|208265.4|208383.8|208233.8|38
1634045490000|2021-10-12 13:31:30|208416.2|208266.2|208425.6|208275.6|208427.8|208277.8|208413.2|208263.2|33
1634045500000|2021-10-12 13:31:40|208423.7|208273.7|208393|208243|208424.2|208274.2|208388.9|208238.9|38
1634045510000|2021-10-12 13:31:50|208397.3|208247.3|208421.6|208271.6|208421.6|208271.6|208390.3|208240.3|36
1634045520000|2021-10-12 13:32:00|208425.6|208275.6|208424.4|208274.4|208438.2|208288.2|208422.2|208272.2|35
1634045530000|2021-10-12 13:32:10|208422.6|208272.6|208460.7|208310.7|208461|208311|208421.2|208271.2|33
1634045540000|2021-10-12 13:32:20|208460.6|208310.6|208463.7|208313.7|208465.9|208315.9|208460.6|208310.6|23
1634045550000|2021-10-12 13:32:30|208463.4|208313.4|208508.3|208358.3|208520.7|208370.7|208414.1|208313.4|32
1634045560000|2021-10-12 13:32:40|208507.4|208357.4|208482|208332|208507.4|208357.4|208477.7|208327.7|36
1634045570000|2021-10-12 13:32:50|208487.2|208337.2|208497.5|208347.5|208499.3|208349.3|208487.2|208337.2|36
1634045580000|2021-10-12 13:33:00|208497.6|208347.6|208431.3|208281.3|208504.4|208354.4|208430.1|208280.1|40
1634045590000|2021-10-12 13:33:10|208429.3|208279.3|208407.2|208257.2|208430.7|208280.7|208395.6|208245.6|40
1634045600000|2021-10-12 13:33:20|208396|208246|208329.1|208179.1|208398.3|208248.3|208323.5|208173.5|39
1634045610000|2021-10-12 13:33:30|208323.9|208173.9|208295.5|208145.5|208328|208178|208290.1|208140.1|34
1634045620000|2021-10-12 13:33:40|208295.1|208145.1|208296.3|208146.3|208297.1|208147.1|208226.4|208076.4|37
1634045630000|2021-10-12 13:33:50|208297.4|208147.4|208299.2|208149.2|208332.1|208182.1|208293.4|208143.4|37
1634045640000|2021-10-12 13:34:00|208301|208151|208327.8|208177.8|208329.5|208179.5|208295.2|208145.2|39
1634045650000|2021-10-12 13:34:10|208326.8|208176.8|208326.3|208176.3|208344.3|208194.3|208318.4|208168.4|39
1634045660000|2021-10-12 13:34:20|208330.4|208180.4|208291.7|208141.7|208333.7|208183.7|208291.7|208141.7|36
1634045670000|2021-10-12 13:34:30|208290.3|208140.3|208285.9|208135.9|208304.2|208154.2|208277.4|208127.4|39
1634045680000|2021-10-12 13:34:40|208286.7|208136.7|208292.8|208142.8|208300.1|208150.1|208281.9|208131.9|39
1634045690000|2021-10-12 13:34:50|208293.1|208143.1|208343.3|208193.3|208344.2|208194.2|208292.2|208142.2|38
1634045700000|2021-10-12 13:35:00|208343.9|208193.9|208370.2|208220.2|208392.4|208283.9|208333.9|208193.9|37
1634045710000|2021-10-12 13:35:10|208370.8|208220.8|208355|208205|208370.8|208220.8|208343.4|208193.4|36
1634045720000|2021-10-12 13:35:20|208354|208204|208338.6|208188.6|208362.2|208212.2|208338.6|208188.6|35
1634045730000|2021-10-12 13:35:30|208333.9|208183.9|208336.9|208186.9|208351.9|208201.9|208333.9|208183.9|36
1634045740000|2021-10-12 13:35:40|208333.8|208183.8|208345.2|208195.2|208363.3|208213.3|208333.8|208183.8|32
1634045750000|2021-10-12 13:35:50|208345.6|208195.6|208365.9|208215.9|208367.4|208217.4|208345.1|208195.1|27
1634045760000|2021-10-12 13:36:00|208367.8|208217.8|208399.9|208249.9|208401.9|208251.9|208367.8|208217.8|35
1634045770000|2021-10-12 13:36:10|208400|208250|208421.1|208271.1|208422.8|208272.8|208378.1|208228.1|33
1634045780000|2021-10-12 13:36:20|208419.7|208269.7|208410.9|208260.9|208423.7|208273.7|208381.1|208231.1|35
1634045790000|2021-10-12 13:36:30|208410.7|208260.7|208399.4|208249.4|208416|208266|208387.8|208237.8|33
1634045800000|2021-10-12 13:36:40|208400.8|208250.8|208442.2|208292.2|208446.4|208296.4|208398.4|208248.4|33
1634045810000|2021-10-12 13:36:50|208442|208292|208451.5|208301.5|208459|208309|208426.2|208276.2|40
1634045820000|2021-10-12 13:37:00|208451.1|208301.1|208408.5|208258.5|208454.3|208304.3|208392.2|208242.2|36
1634045830000|2021-10-12 13:37:10|208409.1|208259.1|208442.7|208292.7|208442.7|208292.7|208400.4|208250.4|36
1634045840000|2021-10-12 13:37:20|208441.7|208291.7|208420.2|208270.2|208462.5|208312.5|208420.2|208270.2|35
1634045850000|2021-10-12 13:37:30|208415|208265|208429.9|208279.9|208432.4|208282.4|208415|208265|39
1634045860000|2021-10-12 13:37:40|208429.1|208279.1|208389.4|208239.4|208431.5|208281.5|208386.9|208236.9|35
1634045870000|2021-10-12 13:37:50|208389.2|208239.2|208393.7|208243.7|208394.7|208244.7|208387.5|208237.5|27
1634045880000|2021-10-12 13:38:00|208393.3|208243.3|208392.9|208242.9|208394.2|208244.2|208392.4|208242.4|26
1634045890000|2021-10-12 13:38:10|208392.8|208242.8|208421.8|208271.8|208436.1|208286.1|208392.8|208242.8|26
1634045900000|2021-10-12 13:38:20|208421.9|208271.9|208425.1|208275.1|208432.7|208282.7|208413.6|208263.6|32
1634045910000|2021-10-12 13:38:30|208424.5|208274.5|208418.9|208268.9|208428.7|208278.7|208418.3|208268.3|23
1634045920000|2021-10-12 13:38:40|208419.2|208269.2|208418.1|208268.1|208420.4|208270.4|208416.2|208266.2|22
1634045930000|2021-10-12 13:38:50|208421.1|208271.1|208377.5|208327.5|208431.3|208329|208375.2|208268.8|31
1634045940000|2021-10-12 13:39:00|208377.4|208327.4|208424.9|208274.9|208442.4|208327.4|208371|208270.3|31
1634045950000|2021-10-12 13:39:10|208416.6|208266.6|208475.4|208325.4|208475.7|208325.7|208413.5|208263.5|30
1634045960000|2021-10-12 13:39:20|208473.5|208323.5|208497.5|208347.5|208499.8|208349.8|208473.1|208323.1|34
1634045970000|2021-10-12 13:39:30|208497.6|208347.6|208458.4|208308.4|208499.2|208349.2|208458.4|208308.4|30
1634045980000|2021-10-12 13:39:40|208460.9|208310.9|208433.8|208283.8|208460.9|208348.6|208385.5|208279.7|36
1634045990000|2021-10-12 13:39:50|208431.9|208281.9|208447.2|208297.2|208474.4|208324.4|208428.7|208278.7|30
1634046000000|2021-10-12 13:40:00|208449.9|208299.9|208430.3|208280.3|208449.9|208299.9|208414.8|208264.8|39
1634046010000|2021-10-12 13:40:10|208431.6|208281.6|208439.7|208289.7|208455.3|208305.3|208431.6|208281.6|37
1634046020000|2021-10-12 13:40:20|208439.5|208289.5|208413.5|208263.5|208475.4|208365.5|208413.5|208263.5|34
1634046030000|2021-10-12 13:40:30|208414.3|208264.3|208428.4|208278.4|208431.4|208281.4|208409.1|208259.1|34
1634046040000|2021-10-12 13:40:40|208428.5|208278.5|208414.6|208264.6|208428.5|208278.5|208411.9|208261.9|38
1634046050000|2021-10-12 13:40:50|208414.4|208264.4|208402.9|208252.9|208414.4|208264.4|208379.3|208229.3|34
1634046060000|2021-10-12 13:41:00|208403|208253|208383.1|208233.1|208403|208253|208376.2|208226.2|33
1634046070000|2021-10-12 13:41:10|208383.6|208233.6|208385.3|208235.3|208387.3|208237.3|208378|208228|37
1634046080000|2021-10-12 13:41:20|208386.4|208236.4|208392.3|208242.3|208394.7|208244.7|208385.6|208235.6|29
1634046090000|2021-10-12 13:41:30|208391.9|208241.9|208399.6|208249.6|208403.1|208253.1|208391.9|208241.9|32
1634046100000|2021-10-12 13:41:40|208399.5|208249.5|208402.2|208252.2|208403|208253|208398.6|208248.6|31
1634046110000|2021-10-12 13:41:50|208401.5|208251.5|208394.7|208244.7|208408.4|208258.4|208394.7|208244.7|36
1634046120000|2021-10-12 13:42:00|208396.2|208246.2|208398.2|208248.2|208398.2|208248.2|208387.9|208237.9|35
1634046130000|2021-10-12 13:42:10|208398.1|208248.1|208389.4|208239.4|208400.2|208250.2|208388.6|208238.6|32
1634046140000|2021-10-12 13:42:20|208388.7|208238.7|208523.9|208373.9|208526.5|208376.5|208387.8|208237.8|37
1634046150000|2021-10-12 13:42:30|208528|208378|208506.8|208356.8|208531.7|208381.7|208506.8|208356.8|36
1634046160000|2021-10-12 13:42:40|208505.7|208355.7|208512.4|208362.4|208517.4|208367.4|208502.2|208352.2|34
1634046170000|2021-10-12 13:42:50|208515.7|208365.7|208466.5|208416.5|208527.3|208416.5|208466.5|208356.8|27
1634046180000|2021-10-12 13:43:00|208468.9|208418.9|208590.5|208440.5|208595|208445|208468.9|208370.5|39
1634046190000|2021-10-12 13:43:10|208590.8|208440.8|208577.7|208427.7|208602.5|208452.5|208572.6|208422.6|37
1634046200000|2021-10-12 13:43:20|208576.9|208426.9|208597.6|208447.6|208598.6|208448.6|208575.8|208425.8|38
1634046210000|2021-10-12 13:43:30|208602.7|208452.7|208598.9|208448.9|208604.7|208480.6|208530.6|208420.2|37
1634046220000|2021-10-12 13:43:40|208599.3|208449.3|208607.1|208457.1|208607.1|208457.1|208597|208447|29
1634046230000|2021-10-12 13:43:50|208605|208455|208596.1|208446.1|208611.2|208461.2|208596.1|208446.1|35
1634046240000|2021-10-12 13:44:00|208597.3|208447.3|208616.1|208466.1|208616.6|208466.6|208597|208447|37
1634046250000|2021-10-12 13:44:10|208615.5|208465.5|208641|208491|208645.4|208543.8|208593.8|208465.5|36
1634046260000|2021-10-12 13:44:20|208644.6|208494.6|208654.8|208504.8|208656.1|208506.1|208639.1|208489.1|37
1634046270000|2021-10-12 13:44:30|208655.7|208505.7|208649|208499|208688|208538|208644.2|208494.2|37
1634046280000|2021-10-12 13:44:40|208648|208498|208644.1|208494.1|208653.7|208503.7|208641.6|208491.6|30
1634046290000|2021-10-12 13:44:50|208644.2|208494.2|208653.1|208503.1|208656|208506|208636.1|208486.1|32
1634046300000|2021-10-12 13:45:00|208654.7|208504.7|208686.5|208536.5|208689.9|208566.7|208606.6|208504.7|36
1634046310000|2021-10-12 13:45:10|208686.1|208536.1|208688.2|208538.2|208695.7|208595.6|208645.6|208510.2|39
1634046320000|2021-10-12 13:45:20|208687.2|208537.2|208700.5|208550.5|208705|208596.3|208646.3|208533.8|36
1634046330000|2021-10-12 13:45:30|208693.6|208543.6|208730.5|208580.5|208730.5|208580.5|208685.7|208535.7|36
1634046340000|2021-10-12 13:45:40|208729.4|208579.4|208721.3|208571.3|208752.3|208602.3|208721.3|208571.3|36
1634046350000|2021-10-12 13:45:50|208722.1|208572.1|208712.2|208562.2|208731.5|208581.5|208711.1|208561.1|35
1634046360000|2021-10-12 13:46:00|208706|208556|208712.1|208562.1|208712.7|208584.7|208634.7|208530.2|34
1634046370000|2021-10-12 13:46:10|208711.7|208561.7|208737|208587|208737.8|208587.8|208711.7|208561.7|32
1634046380000|2021-10-12 13:46:20|208732.9|208582.9|208725|208575|208732.9|208582.9|208723|208573|31
1634046390000|2021-10-12 13:46:30|208721.8|208571.8|208724.3|208574.3|208733.9|208583.9|208719|208569|32
1634046400000|2021-10-12 13:46:40|208723.7|208573.7|208684|208534|208726|208576|208681.2|208531.2|35
1634046410000|2021-10-12 13:46:50|208685.5|208535.5|208724.6|208574.6|208724.6|208574.6|208682.9|208532.9|36
1634046420000|2021-10-12 13:47:00|208723.1|208573.1|208688.7|208538.7|208723.1|208604.4|208653.8|208530|37
1634046430000|2021-10-12 13:47:10|208688.6|208538.6|208688.9|208538.9|208697.2|208583.3|208632.9|208533.5|37
1634046440000|2021-10-12 13:47:20|208690.6|208540.6|208697.9|208547.9|208698.7|208602.5|208644.5|208540.6|35
1634046450000|2021-10-12 13:47:30|208698|208548|208700|208550|208704.1|208554.1|208694.7|208544.7|35
1634046460000|2021-10-12 13:47:40|208695.4|208545.4|208647|208497|208700.9|208598.8|208642.3|208492.3|36
1634046470000|2021-10-12 13:47:50|208649|208499|208644.7|208494.7|208655.3|208505.3|208641.3|208491.3|34
1634046480000|2021-10-12 13:48:00|208642.1|208492.1|208598.3|208448.3|208649.9|208543|208592.9|208442.9|38
1634046490000|2021-10-12 13:48:10|208597|208447|208581.7|208431.7|208599.8|208449.8|208577.5|208427.5|35
1634046500000|2021-10-12 13:48:20|208581.5|208431.5|208557.1|208407.1|208581.5|208431.5|208542.9|208392.9|36
1634046510000|2021-10-12 13:48:30|208556.6|208406.6|208610|208460|208610|208460|208555.8|208405.8|38
1634046520000|2021-10-12 13:48:40|208603.5|208453.5|208629.6|208479.6|208629.6|208479.6|208603.5|208453.5|37
1634046530000|2021-10-12 13:48:50|208626.1|208476.1|208578.5|208428.5|208626.1|208476.1|208578.5|208428.5|40
1634046540000|2021-10-12 13:49:00|208560.4|208410.4|208568.5|208418.5|208571.6|208421.6|208552.2|208402.2|37
1634046550000|2021-10-12 13:49:10|208573|208423|208559.5|208409.5|208587.3|208437.3|208558.6|208408.6|33
1634046560000|2021-10-12 13:49:20|208557.4|208407.4|208586.5|208436.5|208589.8|208439.8|208557.4|208407.4|34
1634046570000|2021-10-12 13:49:30|208586.2|208436.2|208554.2|208404.2|208588.8|208438.8|208551.4|208401.4|35
1634046580000|2021-10-12 13:49:40|208554.6|208404.6|208527.7|208377.7|208554.6|208404.6|208514.5|208364.5|35
1634046590000|2021-10-12 13:49:50|208526.4|208376.4|208524.6|208374.6|208528.3|208378.3|208515.7|208365.7|32
1634046600000|2021-10-12 13:50:00|208521.6|208371.6|208529.5|208379.5|208535.2|208385.2|208520.9|208370.9|34
1634046610000|2021-10-12 13:50:10|208529.1|208379.1|208527.8|208377.8|208532.9|208382.9|208518.2|208368.2|38
1634046620000|2021-10-12 13:50:20|208528|208378|208539|208389|208540.5|208390.5|208524.7|208374.7|30
1634046630000|2021-10-12 13:50:30|208537|208387|208579.4|208429.4|208579.4|208429.4|208529.3|208379.3|35
1634046640000|2021-10-12 13:50:40|208587|208437|208571.5|208421.5|208587|208479.2|208529.2|208418.7|31
1634046650000|2021-10-12 13:50:50|208566.7|208416.7|208523.8|208373.8|208568|208442.4|208492.4|208372|38
1634046660000|2021-10-12 13:51:00|208523.9|208373.9|208531|208381|208531.8|208381.8|208523.4|208373.4|32
1634046670000|2021-10-12 13:51:10|208533.5|208383.5|208522.7|208372.7|208534.4|208384.4|208519.2|208369.2|27
1634046680000|2021-10-12 13:51:20|208520.9|208370.9|208523.8|208373.8|208526.4|208419.5|208469.5|208365.9|38
1634046690000|2021-10-12 13:51:30|208524.9|208374.9|208516.7|208366.7|208526.6|208376.6|208516.5|208366.5|33
1634046700000|2021-10-12 13:51:40|208515.3|208365.3|208466.8|208316.8|208516.3|208366.3|208466|208316|37
1634046710000|2021-10-12 13:51:50|208467.5|208317.5|208462.4|208312.4|208469.9|208319.9|208458|208308|40
1634046720000|2021-10-12 13:52:00|208461.3|208311.3|208456.3|208306.3|208467.2|208317.2|208455|208305|34
1634046730000|2021-10-12 13:52:10|208456.2|208306.2|208425.8|208275.8|208456.7|208306.7|208421.6|208271.6|32
1634046740000|2021-10-12 13:52:20|208426.4|208276.4|208426.8|208276.8|208429.2|208279.2|208422.4|208272.4|30
1634046750000|2021-10-12 13:52:30|208426.1|208276.1|208466.3|208316.3|208466.3|208341.5|208390.3|208276.1|38
1634046760000|2021-10-12 13:52:40|208473|208323|208506.7|208356.7|208509.5|208359.5|208473|208323|35
1634046770000|2021-10-12 13:52:50|208506.9|208356.9|208491.2|208341.2|208507.4|208396.8|208446.8|208337.2|33
1634046780000|2021-10-12 13:53:00|208497.7|208347.7|208491.2|208341.2|208497.7|208347.7|208481.9|208331.9|34
1634046790000|2021-10-12 13:53:10|208495.2|208345.2|208483.4|208333.4|208500|208350|208466.9|208316.9|40
1634046800000|2021-10-12 13:53:20|208482.9|208332.9|208501.7|208351.7|208501.7|208351.7|208475.8|208325.8|35
1634046810000|2021-10-12 13:53:30|208504.2|208354.2|208444.7|208394.7|208522.9|208396.9|208444.7|208330.4|37
1634046820000|2021-10-12 13:53:40|208445.8|208395.8|208475|208325|208495.9|208395.9|208442.9|208323.3|25
1634046830000|2021-10-12 13:53:50|208475.2|208325.2|208489.5|208339.5|208494.5|208395.1|208445.1|208325.2|36
1634046840000|2021-10-12 13:54:00|208490.3|208340.3|208487.1|208337.1|208493.9|208343.9|208487.1|208337.1|34
1634046850000|2021-10-12 13:54:10|208487.9|208337.9|208469.9|208319.9|208488.3|208376.3|208425.4|208317.9|33
1634046860000|2021-10-12 13:54:20|208474|208324|208460.6|208310.6|208478.9|208328.9|208460.1|208310.1|40
1634046870000|2021-10-12 13:54:30|208459.5|208309.5|208406.5|208256.5|208464.5|208314.5|208403|208253|37
1634046880000|2021-10-12 13:54:40|208407.1|208257.1|208409.1|208259.1|208418.3|208268.3|208396.8|208246.8|37
1634046890000|2021-10-12 13:54:50|208408|208258|208430.2|208280.2|208430.5|208280.5|208408|208258|28
1634046900000|2021-10-12 13:55:00|208426.8|208276.8|208416.3|208266.3|208437.6|208287.6|208412.9|208262.9|35
1634046910000|2021-10-12 13:55:10|208414.1|208264.1|208403.5|208253.5|208414.7|208264.7|208400.3|208250.3|31
1634046920000|2021-10-12 13:55:20|208400.3|208250.3|208377.6|208227.6|208400.3|208250.3|208368.5|208218.5|34
1634046930000|2021-10-12 13:55:30|208377.5|208227.5|208362.4|208212.4|208381.1|208231.1|208357|208207|37
1634046940000|2021-10-12 13:55:40|208362.3|208212.3|208383|208233|208383|208233|208345.3|208195.3|37
1634046950000|2021-10-12 13:55:50|208383.7|208233.7|208377.9|208227.9|208384.1|208234.1|208367.7|208217.7|34
1634046960000|2021-10-12 13:56:00|208377.3|208227.3|208373.4|208223.4|208380.2|208230.2|208368.5|208218.5|33
1634046970000|2021-10-12 13:56:10|208373|208223|208346.2|208196.2|208386.8|208236.8|208346.2|208196.2|33
1634046980000|2021-10-12 13:56:20|208346.9|208196.9|208347.4|208197.4|208349.7|208248.1|208292.6|208192.8|36
1634046990000|2021-10-12 13:56:30|208347.2|208197.2|208442.3|208292.3|208443.8|208293.8|208321.1|208197.2|34
1634047000000|2021-10-12 13:56:40|208443.2|208293.2|208427.8|208277.8|208443.9|208293.9|208423.8|208273.8|38
1634047010000|2021-10-12 13:56:50|208429|208279|208421|208271|208430|208280|208420.8|208270.8|31
1634047020000|2021-10-12 13:57:00|208394.7|208244.7|208386.5|208236.5|208395.6|208245.6|208380.8|208230.8|33
1634047030000|2021-10-12 13:57:10|208387.6|208237.6|208356.2|208206.2|208387.6|208237.6|208353.7|208203.7|38
1634047040000|2021-10-12 13:57:20|208354.6|208204.6|208326.3|208176.3|208356.5|208247.8|208293.5|208173.1|29
1634047050000|2021-10-12 13:57:30|208324.9|208174.9|208388.6|208238.6|208391|208241|208324.9|208174.9|33
1634047060000|2021-10-12 13:57:40|208389|208239|208386|208236|208392.1|208242.1|208386|208236|31
1634047070000|2021-10-12 13:57:50|208386.8|208236.8|208382.4|208232.4|208390.2|208240.2|208382.4|208232.4|23
1634047080000|2021-10-12 13:58:00|208382|208232|208397.2|208247.2|208402.7|208252.7|208381.1|208231.1|33
1634047090000|2021-10-12 13:58:10|208397.1|208247.1|208390.6|208240.6|208401|208251|208390.6|208240.6|32
1634047100000|2021-10-12 13:58:20|208393.1|208243.1|208398.6|208248.6|208409.4|208259.4|208393.1|208243.1|36
1634047110000|2021-10-12 13:58:30|208395.3|208245.3|208334.8|208184.8|208397.5|208247.5|208285.9|208178.8|36
1634047120000|2021-10-12 13:58:40|208285.4|208235.4|208346.7|208196.7|208356.8|208235.4|208285.4|208157.2|37
1634047130000|2021-10-12 13:58:50|208348.4|208198.4|208352.4|208202.4|208352.4|208202.4|208344.6|208194.6|29
1634047140000|2021-10-12 13:59:00|208352.7|208202.7|208351.2|208201.2|208355.2|208254|208303.6|208193.4|34
1634047150000|2021-10-12 13:59:10|208352.9|208202.9|208354.9|208204.9|208358.6|208208.6|208352.9|208202.9|31
1634047160000|2021-10-12 13:59:20|208355.9|208205.9|208381.4|208231.4|208385.7|208235.7|208355.9|208205.9|35
1634047170000|2021-10-12 13:59:30|208382.4|208232.4|208401.2|208251.2|208402.2|208252.2|208381.1|208231.1|35
1634047180000|2021-10-12 13:59:40|208401.4|208251.4|208439.7|208289.7|208444|208294|208401.1|208251.1|38
1634047190000|2021-10-12 13:59:50|208440.4|208290.4|208462.6|208312.6|208462.6|208312.6|208438.1|208288.1|30
1634047200000|2021-10-12 14:00:00|208466|208316|208445.5|208295.5|208466.9|208316.9|208424.3|208274.3|38
1634047210000|2021-10-12 14:00:10|208443.7|208293.7|208453.7|208303.7|208453.7|208303.7|208431.8|208281.8|38
1634047220000|2021-10-12 14:00:20|208466.9|208316.9|208457.6|208307.6|208466.9|208347.5|208397.5|208289|38
1634047230000|2021-10-12 14:00:30|208460.7|208310.7|208454.7|208304.7|208461.8|208311.8|208446.8|208296.8|39
1634047240000|2021-10-12 14:00:40|208454.9|208304.9|208403.8|208253.8|208459.5|208348.1|208395|208253.8|36
1634047250000|2021-10-12 14:00:50|208404.8|208254.8|208355.9|208205.9|208404.8|208254.8|208352.1|208202.1|38
1634047260000|2021-10-12 14:01:00|208352.3|208202.3|208302.7|208152.7|208352.6|208202.6|208275.7|208125.7|38
1634047270000|2021-10-12 14:01:10|208305.5|208155.5|208294.4|208144.4|208328.4|208178.4|208294.4|208144.4|38
1634047280000|2021-10-12 14:01:20|208294.1|208144.1|208324.5|208174.5|208324.5|208174.5|208294.1|208144.1|38
1634047290000|2021-10-12 14:01:30|208322.8|208172.8|208377|208227|208377|208227|208276.3|208171.9|37
1634047300000|2021-10-12 14:01:40|208375.2|208225.2|208374.1|208224.1|208381.3|208254.5|208304.5|208201.5|38
1634047310000|2021-10-12 14:01:50|208320.3|208270.3|208365.5|208215.5|208384.7|208270.3|208312.4|208208.4|36
1634047320000|2021-10-12 14:02:00|208364.2|208214.2|208379.9|208229.9|208381.1|208231.1|208357.5|208207.5|35
1634047330000|2021-10-12 14:02:10|208368.1|208218.1|208375.3|208225.3|208379.2|208229.2|208360.6|208210.6|30
1634047340000|2021-10-12 14:02:20|208376.7|208226.7|208442.2|208292.2|208452.1|208344.6|208361.5|208226.7|37
1634047350000|2021-10-12 14:02:30|208442.1|208292.1|208427.4|208277.4|208462.1|208312.1|208423.4|208273.4|36
1634047360000|2021-10-12 14:02:40|208427.7|208277.7|208434|208284|208451.4|208301.4|208404|208254|37
1634047370000|2021-10-12 14:02:50|208434.9|208284.9|208448.1|208298.1|208448.1|208298.1|208428|208278|35
1634047380000|2021-10-12 14:03:00|208450.4|208300.4|208415.6|208265.6|208459.8|208309.8|208411.8|208261.8|34
1634047390000|2021-10-12 14:03:10|208424.1|208274.1|208416.3|208266.3|208424.1|208274.1|208401.3|208251.3|30
1634047400000|2021-10-12 14:03:20|208421.1|208271.1|208427|208277|208434.1|208284.1|208416.1|208266.1|36
1634047410000|2021-10-12 14:03:30|208426.7|208276.7|208413.9|208263.9|208428.7|208278.7|208413.3|208263.3|37
1634047420000|2021-10-12 14:03:40|208415.9|208265.9|208379.3|208229.3|208416.4|208266.4|208361.1|208211.1|35
1634047430000|2021-10-12 14:03:50|208379|208229|208363|208213|208387.1|208237.1|208360.5|208210.5|39
1634047440000|2021-10-12 14:04:00|208367.2|208217.2|208324.9|208174.9|208367.2|208217.2|208323.4|208173.4|37
1634047450000|2021-10-12 14:04:10|208328.3|208178.3|208321|208171|208331|208181|208311|208161|37
1634047460000|2021-10-12 14:04:20|208320.9|208170.9|208316.4|208166.4|208329.2|208179.2|208316.4|208166.4|36
1634047470000|2021-10-12 14:04:30|208316.2|208166.2|208279.6|208129.6|208321.4|208171.4|208268.2|208118.2|37
1634047480000|2021-10-12 14:04:40|208272.5|208122.5|208322.4|208172.4|208324|208174|208271.2|208121.2|39
1634047490000|2021-10-12 14:04:50|208323.4|208173.4|208336.4|208186.4|208341.6|208191.6|208323.4|208173.4|38
1634047500000|2021-10-12 14:05:00|208338.7|208188.7|208303.2|208153.2|208338.7|208188.7|208302.7|208152.7|37
1634047510000|2021-10-12 14:05:10|208303.7|208153.7|208306.7|208156.7|208307.7|208157.7|208301.9|208151.9|28
1634047520000|2021-10-12 14:05:20|208304.5|208154.5|208328.8|208178.8|208328.8|208178.8|208296.6|208146.6|34
1634047530000|2021-10-12 14:05:30|208327.7|208177.7|208318.8|208168.8|208329.3|208215.3|208265.3|208151|36
1634047540000|2021-10-12 14:05:40|208320.2|208170.2|208309.2|208159.2|208327.1|208177.1|208308|208158|33
1634047550000|2021-10-12 14:05:50|208307.1|208157.1|208318.7|208168.7|208322.3|208172.3|208307.1|208157.1|34
1634047560000|2021-10-12 14:06:00|208323.9|208173.9|208363.3|208213.3|208364.3|208214.3|208323.9|208173.9|39
1634047570000|2021-10-12 14:06:10|208368.1|208218.1|208358.1|208208.1|208371.6|208221.6|208354.5|208204.5|37
1634047580000|2021-10-12 14:06:20|208354.1|208204.1|208337.2|208187.2|208354.1|208249.7|208299.7|208170.6|35
1634047590000|2021-10-12 14:06:30|208337.8|208187.8|208306.8|208156.8|208343.8|208193.8|208298.3|208148.3|32
1634047600000|2021-10-12 14:06:40|208306.7|208156.7|208312.5|208162.5|208320.3|208212.4|208262.4|208154.3|32
1634047610000|2021-10-12 14:06:50|208315.7|208165.7|208310.7|208160.7|208322.3|208172.3|208307.7|208157.7|33
1634047620000|2021-10-12 14:07:00|208290.9|208140.9|208321|208171|208330.2|208180.2|208290.9|208140.9|39
1634047630000|2021-10-12 14:07:10|208321.7|208171.7|208330|208180|208331.3|208181.3|208312.2|208162.2|32
1634047640000|2021-10-12 14:07:20|208333.6|208183.6|208323.7|208173.7|208335.3|208231.2|208280.3|208151.4|39
1634047650000|2021-10-12 14:07:30|208320.8|208170.8|208322.7|208172.7|208325.3|208175.3|208315.9|208165.9|32
1634047660000|2021-10-12 14:07:40|208318.9|208168.9|208329.6|208179.6|208338.8|208223.2|208263.1|208166.8|38
1634047670000|2021-10-12 14:07:50|208326.1|208176.1|208293|208143|208329.9|208218.9|208243.3|208130.3|38
1634047680000|2021-10-12 14:08:00|208297.3|208147.3|208279.3|208129.3|208298.8|208148.8|208268.5|208118.5|39
1634047690000|2021-10-12 14:08:10|208278.6|208128.6|208279.2|208129.2|208282.9|208132.9|208272.9|208122.9|29
1634047700000|2021-10-12 14:08:20|208279.3|208129.3|208252.9|208102.9|208282|208132|208251.7|208101.7|32
1634047710000|2021-10-12 14:08:30|208235.7|208085.7|208214.5|208164.5|208264.3|208166.7|208193.4|208084.8|36
1634047720000|2021-10-12 14:08:40|208215|208165|208283|208133|208287.2|208165|208207.2|208094.2|37
1634047730000|2021-10-12 14:08:50|208280.7|208130.7|208300.8|208150.8|208300.8|208150.8|208280.7|208130.7|28
1634047740000|2021-10-12 14:09:00|208300.6|208150.6|208285.1|208135.1|208315.7|208165.7|208282.4|208132.4|36
1634047750000|2021-10-12 14:09:10|208287.5|208137.5|208290.9|208140.9|208292.7|208142.7|208274.9|208124.9|29
1634047760000|2021-10-12 14:09:20|208291.7|208141.7|208297.7|208147.7|208303.5|208193.1|208239.8|208134.6|34
1634047770000|2021-10-12 14:09:30|208302.3|208152.3|208306.4|208156.4|208308.4|208158.4|208295.5|208145.5|34
1634047780000|2021-10-12 14:09:40|208305.9|208155.9|208296|208146|208308.6|208158.6|208295|208145|32
1634047790000|2021-10-12 14:09:50|208296.3|208146.3|208298.9|208148.9|208306.1|208156.1|208294.6|208144.6|34
1634047800000|2021-10-12 14:10:00|208300.7|208150.7|208285.7|208135.7|208303.5|208153.5|208271.8|208121.8|37
1634047810000|2021-10-12 14:10:10|208277.7|208127.7|208258.5|208108.5|208277.7|208165.2|208215.2|208100.7|32
1634047820000|2021-10-12 14:10:20|208258.3|208108.3|208275.6|208125.6|208282.2|208132.2|208254.3|208104.3|34
1634047830000|2021-10-12 14:10:30|208275.3|208125.3|208241.6|208091.6|208277.7|208151.3|208196.7|208086.9|36
1634047840000|2021-10-12 14:10:40|208238.7|208088.7|208247.4|208097.4|208247.4|208097.4|208238.7|208088.7|30
1634047850000|2021-10-12 14:10:50|208246|208096|208254|208104|208265.4|208115.4|208246|208096|30
1634047860000|2021-10-12 14:11:00|208253.7|208103.7|208254.9|208104.9|208260.5|208110.5|208245.2|208095.2|33
1634047870000|2021-10-12 14:11:10|208256.3|208106.3|208231.2|208081.2|208259.2|208150.7|208198.5|208077.2|33
1634047880000|2021-10-12 14:11:20|208233.9|208083.9|208250.8|208100.8|208250.9|208100.9|208233.9|208083.9|31
1634047890000|2021-10-12 14:11:30|208243|208093|208251.4|208101.4|208251.4|208149|208190.8|208087.9|31
1634047900000|2021-10-12 14:11:40|208251.8|208101.8|208197.9|208147.9|208251.8|208149.7|208197.9|208098.3|25
1634047910000|2021-10-12 14:11:50|208199.1|208149.1|208234.4|208084.4|208243.4|208149.1|208188.3|208084.4|27
1634047920000|2021-10-12 14:12:00|208237.3|208087.3|208238.5|208088.5|208240.7|208090.7|208234.3|208084.3|29
1634047930000|2021-10-12 14:12:10|208241.7|208091.7|208239.8|208089.8|208242|208092|208233.7|208083.7|36
1634047940000|2021-10-12 14:12:20|208239.4|208089.4|208239.2|208089.2|208242.8|208092.8|208238.8|208088.8|28
1634047950000|2021-10-12 14:12:30|208239.8|208089.8|208227.7|208077.7|208239.8|208089.8|208227.7|208077.7|28
1634047960000|2021-10-12 14:12:40|208226.9|208076.9|208185.9|208035.9|208227.5|208114.3|208163.6|208035.8|28
1634047970000|2021-10-12 14:12:50|208186.5|208036.5|208191.2|208041.2|208193.6|208088.2|208135.2|208033.6|32
1634047980000|2021-10-12 14:13:00|208191.6|208041.6|208134.5|208084.5|208195.4|208084.5|208134.5|208029.2|35
1634047990000|2021-10-12 14:13:10|208179.7|208029.7|208111.2|208061.2|208181.5|208061.2|208095.4|207993.4|39
1634048000000|2021-10-12 14:13:20|208158.8|208008.8|208177.6|208027.6|208178.1|208028.1|208152.9|208002.9|36
1634048010000|2021-10-12 14:13:30|208177.4|208027.4|208178.9|208028.9|208180.3|208030.3|208176.9|208026.9|32
1634048020000|2021-10-12 14:13:40|208179.2|208029.2|208182.9|208032.9|208186.2|208036.2|208177|208027|29
1634048030000|2021-10-12 14:13:50|208186.2|208036.2|208151.8|208001.8|208186.2|208058.9|208097|207998.1|33
1634048040000|2021-10-12 14:14:00|208153.3|208003.3|208174.2|208024.2|208174.2|208055.1|208101|208000.3|36
1634048050000|2021-10-12 14:14:10|208176|208026|208171.6|208021.6|208182.4|208080.5|208129.2|208021.4|32
1634048060000|2021-10-12 14:14:20|208172.1|208022.1|208153|208003|208175.1|208053.6|208103.6|207994.6|35
1634048070000|2021-10-12 14:14:30|208151.4|208001.4|208096.8|208046.8|208157.1|208047.3|208094.8|207996.4|36
1634048080000|2021-10-12 14:14:40|208096.3|208046.3|208127.1|207977.1|208151.5|208047.7|208076.8|207974.8|37
1634048090000|2021-10-12 14:14:50|208128.1|207978.1|208158.1|208008.1|208159.1|208048.2|208081.5|207978.1|36
1634048100000|2021-10-12 14:15:00|208161.8|208011.8|208154|208004|208166.3|208016.3|208152.8|208002.8|36
1634048110000|2021-10-12 14:15:10|208152.7|208002.7|208107|207957|208152.7|208004.7|208054.7|207957|31
1634048120000|2021-10-12 14:15:20|208101.5|207951.5|208059|207909|208101.7|207993.6|208043.6|207905.9|38
1634048130000|2021-10-12 14:15:30|208054.4|207904.4|208063.9|207913.9|208065.8|207915.8|208050|207900|37
1634048140000|2021-10-12 14:15:40|208063.4|207913.4|208059.8|207909.8|208099.1|207949.1|208058|207908|35
1634048150000|2021-10-12 14:15:50|208056.1|207906.1|208068|207918|208068|207918|208048.4|207898.4|36
1634048160000|2021-10-12 14:16:00|208063.7|207913.7|208053.6|207903.6|208066.4|207916.4|208048.1|207898.1|36
1634048170000|2021-10-12 14:16:10|208056.1|207906.1|208068.4|207918.4|208072.8|207922.8|208051.7|207901.7|34
1634048180000|2021-10-12 14:16:20|208068.5|207918.5|208063.7|207913.7|208069|207919|208059|207909|33
1634048190000|2021-10-12 14:16:30|208070.5|207920.5|208103|207953|208103|207953|208054.6|207904.6|38
1634048200000|2021-10-12 14:16:40|208103.8|207953.8|208139.9|207989.9|208146.9|207996.9|208100|207950|38
1634048210000|2021-10-12 14:16:50|208140.7|207990.7|208120.3|207970.3|208142.6|208031|208080.6|207970.3|37
1634048220000|2021-10-12 14:17:00|208121.9|207971.9|208170.7|208020.7|208173.2|208023.2|208121.9|207971.9|35
1634048230000|2021-10-12 14:17:10|208171.4|208021.4|208179.9|208029.9|208184.9|208034.9|208171.1|208021.1|38
1634048240000|2021-10-12 14:17:20|208180.6|208030.6|208182.6|208032.6|208200.5|208050.5|208180.6|208030.6|38
1634048250000|2021-10-12 14:17:30|208178.5|208028.5|208145.9|207995.9|208185.2|208072.6|208122.6|207988.3|36
1634048260000|2021-10-12 14:17:40|208141.3|207991.3|208141.1|207991.1|208159.9|208009.9|208125.7|207975.7|37
1634048270000|2021-10-12 14:17:50|208139.4|207989.4|208154.3|208004.3|208169.7|208019.7|208138.6|207988.6|34
1634048280000|2021-10-12 14:18:00|208153.4|208003.4|208167.4|208017.4|208168.2|208018.2|208151.4|208001.4|32
1634048290000|2021-10-12 14:18:10|208170.1|208020.1|208155.7|208005.7|208191.7|208066.4|208116.4|208003.1|36
1634048300000|2021-10-12 14:18:20|208162.1|208012.1|208164.4|208014.4|208181.7|208031.7|208159.1|208009.1|36
1634048310000|2021-10-12 14:18:30|208164.7|208014.7|208162.8|208012.8|208166.5|208016.5|208154.5|208004.5|32
1634048320000|2021-10-12 14:18:40|208161.7|208011.7|208173.9|208023.9|208173.9|208023.9|208153.9|208003.9|26
1634048330000|2021-10-12 14:18:50|208170.7|208020.7|208163.6|208013.6|208170.7|208020.7|208158.3|208008.3|35
1634048340000|2021-10-12 14:19:00|208150.5|208000.5|208144|207994|208150.5|208000.5|208132.2|207982.2|36
1634048350000|2021-10-12 14:19:10|208144.3|207994.3|208188.9|208038.9|208191.7|208087.1|208120.6|207994.3|39
1634048360000|2021-10-12 14:19:20|208187.5|208037.5|208174.7|208024.7|208191.9|208041.9|208174.7|208024.7|33
1634048370000|2021-10-12 14:19:30|208170.3|208020.3|208165.4|208015.4|208183.9|208033.9|208165.3|208015.3|34
1634048380000|2021-10-12 14:19:40|208166.1|208016.1|208167.5|208017.5|208170.6|208020.6|208147.9|207997.9|35
1634048390000|2021-10-12 14:19:50|208167.7|208017.7|208158.6|208008.6|208167.7|208017.7|208153.7|208003.7|33
1634048400000|2021-10-12 14:20:00|208158.7|208008.7|208198.6|208048.6|208198.6|208048.6|208150.5|208000.5|35
1634048410000|2021-10-12 14:20:10|208198.5|208048.5|208234.1|208084.1|208234.1|208084.1|208198.5|208048.5|37
1634048420000|2021-10-12 14:20:20|208233.2|208083.2|208267.8|208117.8|208267.8|208165.9|208191.1|208081.7|34
1634048430000|2021-10-12 14:20:30|208267.7|208117.7|208285.4|208135.4|208303.7|208153.7|208267.7|208117.7|34
1634048440000|2021-10-12 14:20:40|208285.3|208135.3|208284.8|208134.8|208285.8|208135.8|208279.9|208129.9|34
1634048450000|2021-10-12 14:20:50|208283.6|208133.6|208285.3|208135.3|208285.3|208135.3|208277|208127|36
1634048460000|2021-10-12 14:21:00|208285.7|208135.7|208254.5|208104.5|208285.7|208135.7|208251.8|208101.8|37
1634048470000|2021-10-12 14:21:10|208254.1|208104.1|208257.2|208107.2|208257.2|208107.2|208254.1|208104.1|23
1634048480000|2021-10-12 14:21:20|208256.9|208106.9|208269.1|208119.1|208269.7|208119.7|208254.6|208104.6|34
1634048490000|2021-10-12 14:21:30|208270.7|208120.7|208218.3|208068.3|208275.7|208162.3|208212.3|208062.5|32
1634048500000|2021-10-12 14:21:40|208217.9|208067.9|208212|208062|208217.9|208115.6|208165.6|208060.7|27
1634048510000|2021-10-12 14:21:50|208211.4|208061.4|208215.8|208065.8|208220.8|208070.8|208211.2|208061.2|26
1634048520000|2021-10-12 14:22:00|208210.3|208060.3|208180.2|208030.2|208210.8|208060.8|208180.2|208030.2|39
1634048530000|2021-10-12 14:22:10|208180.8|208030.8|208168.3|208018.3|208199.3|208049.3|208165.8|208015.8|35
1634048540000|2021-10-12 14:22:20|208167.9|208017.9|208196.3|208046.3|208196.3|208046.3|208159|208009|31
1634048550000|2021-10-12 14:22:30|208200.1|208050.1|208208.3|208058.3|208209.7|208059.7|208193.3|208043.3|32
1634048560000|2021-10-12 14:22:40|208208.5|208058.5|208198.9|208048.9|208212.2|208062.2|208198.9|208048.9|33
1634048570000|2021-10-12 14:22:50|208200|208050|208202.7|208052.7|208208|208058|208184.8|208034.8|31
1634048580000|2021-10-12 14:23:00|208203.2|208053.2|208203.5|208053.5|208211.1|208061.1|208199.3|208049.3|32
1634048590000|2021-10-12 14:23:10|208191.7|208041.7|208201.3|208051.3|208203|208053|208185.6|208035.6|29
1634048600000|2021-10-12 14:23:20|208201.2|208051.2|208197|208047|208203.1|208053.1|208195|208045|26
1634048610000|2021-10-12 14:23:30|208196|208046|208160.7|208010.7|208197.4|208047.4|208152.5|208002.5|36
1634048620000|2021-10-12 14:23:40|208158.8|208008.8|208189|208039|208190.6|208040.6|208158.2|208008.2|27
1634048630000|2021-10-12 14:23:50|208188.1|208038.1|208187.2|208037.2|208189.7|208080.6|208130.6|208026.4|35
1634048640000|2021-10-12 14:24:00|208187.6|208037.6|208182.2|208032.2|208187.9|208070.2|208120.2|208008.7|36
1634048650000|2021-10-12 14:24:10|208182.9|208032.9|208197.1|208047.1|208205.3|208055.3|208182.9|208032.9|29
1634048660000|2021-10-12 14:24:20|208195.6|208045.6|208199|208049|208200.3|208050.3|208193.7|208043.7|32
1634048670000|2021-10-12 14:24:30|208199.4|208049.4|208229.9|208079.9|208249.7|208122.2|208172.2|208049.4|38
1634048680000|2021-10-12 14:24:40|208230|208080|208225.9|208075.9|208230.3|208080.3|208222|208072|31
1634048690000|2021-10-12 14:24:50|208227.4|208077.4|208231.1|208081.1|208231.1|208081.1|208215.1|208065.1|35
1634048700000|2021-10-12 14:25:00|208231|208081|208215.1|208065.1|208234.5|208084.5|208215.1|208065.1|36
1634048710000|2021-10-12 14:25:10|208217.2|208067.2|208217.3|208067.3|208218.4|208068.4|208213.2|208063.2|28
1634048720000|2021-10-12 14:25:20|208216.9|208066.9|208216|208066|208219|208069|208195.3|208045.3|31
1634048730000|2021-10-12 14:25:30|208215.2|208065.2|208228.7|208078.7|208234.3|208084.3|208215|208065|30
1634048740000|2021-10-12 14:25:40|208233|208083|208256.6|208106.6|208257.8|208107.8|208226.7|208076.7|36
1634048750000|2021-10-12 14:25:50|208258.8|208108.8|208255.2|208105.2|208258.8|208108.8|208252.4|208102.4|29
1634048760000|2021-10-12 14:26:00|208257.3|208107.3|208261.6|208111.6|208262.8|208112.8|208255|208105|32
1634048770000|2021-10-12 14:26:10|208260.3|208110.3|208260.9|208110.9|208264.7|208114.7|208256.7|208106.7|31
1634048780000|2021-10-12 14:26:20|208259.3|208109.3|208249.8|208099.8|208261.2|208111.2|208242.1|208092.1|32
1634048790000|2021-10-12 14:26:30|208195.3|208145.3|208216.8|208066.8|208247.6|208145.3|208164|208062.7|35
1634048800000|2021-10-12 14:26:40|208213.3|208063.3|208186.5|208036.5|208213.3|208097.7|208147.7|208035.6|35
1634048810000|2021-10-12 14:26:50|208185.2|208035.2|208224.5|208074.5|208227.8|208124|208174|208032.6|30
1634048820000|2021-10-12 14:27:00|208229.8|208079.8|208219.7|208069.7|208234.1|208084.1|208203.3|208053.3|34
1634048830000|2021-10-12 14:27:10|208218.3|208068.3|208222.7|208072.7|208223.7|208073.7|208211.3|208061.3|29
1634048840000|2021-10-12 14:27:20|208222.3|208072.3|208226.9|208076.9|208227.8|208077.8|208221.6|208071.6|30
1634048850000|2021-10-12 14:27:30|208227.5|208077.5|208209.9|208059.9|208230.8|208080.8|208209.9|208059.9|24
1634048860000|2021-10-12 14:27:40|208190.4|208040.4|208211|208061|208213.2|208063.2|208184.4|208034.4|30
1634048870000|2021-10-12 14:27:50|208210.9|208060.9|208161.1|208011.1|208210.9|208060.9|208154.5|208004.5|33
1634048880000|2021-10-12 14:28:00|208161.5|208011.5|208197|208047|208200.2|208050.2|208144|207994|33
1634048890000|2021-10-12 14:28:10|208191.5|208041.5|208194.4|208044.4|208201|208051|208190.5|208040.5|37
1634048900000|2021-10-12 14:28:20|208195|208045|208197.6|208047.6|208211.9|208061.9|208194.5|208044.5|28
1634048910000|2021-10-12 14:28:30|208198.6|208048.6|208157.3|208107.3|208211.9|208107.3|208156.1|208048|33
1634048920000|2021-10-12 14:28:40|208158.2|208108.2|208254.8|208104.8|208254.9|208151.9|208158.2|208062.6|36
1634048930000|2021-10-12 14:28:50|208254.7|208104.7|208235.5|208085.5|208257.8|208158.8|208207.8|208084.9|28
1634048940000|2021-10-12 14:29:00|208235.8|208085.8|208186.2|208036.2|208235.8|208085.8|208176.6|208026.6|34
1634048950000|2021-10-12 14:29:10|208187.2|208037.2|208183.3|208033.3|208190.7|208040.7|208181.1|208031.1|31
1634048960000|2021-10-12 14:29:20|208183.7|208033.7|208174.4|208024.4|208184.6|208034.6|208174.4|208024.4|32
1634048970000|2021-10-12 14:29:30|208176.9|208026.9|208196.9|208046.9|208197.7|208047.7|208176.8|208026.8|28
1634048980000|2021-10-12 14:29:40|208196.3|208046.3|208181.8|208031.8|208197|208047|208178.2|208028.2|31
1634048990000|2021-10-12 14:29:50|208181.3|208031.3|208176.7|208026.7|208185.1|208077|208127|208026.7|25
1634049000000|2021-10-12 14:30:00|208177.4|208027.4|208214.1|208064.1|208216.8|208066.8|208177.4|208027.4|38
1634049010000|2021-10-12 14:30:10|208214.5|208064.5|208231.5|208081.5|208240.1|208090.1|208214|208064|35
1634049020000|2021-10-12 14:30:20|208230.3|208080.3|208232|208082|208233.7|208083.7|208227.5|208077.5|32
1634049030000|2021-10-12 14:30:30|208232.1|208082.1|208230.5|208080.5|208233.4|208083.4|208229.7|208079.7|36
1634049040000|2021-10-12 14:30:40|208230.8|208080.8|208231|208081|208235.2|208085.2|208229.2|208079.2|27
1634049050000|2021-10-12 14:30:50|208232|208082|208232.5|208082.5|208233.6|208083.6|208230.7|208080.7|26
1634049060000|2021-10-12 14:31:00|208232.9|208082.9|208240.4|208090.4|208240.4|208090.4|208226.7|208076.7|33
1634049070000|2021-10-12 14:31:10|208242.3|208092.3|208239.7|208089.7|208257.7|208153.6|208203|208088.1|31
1634049080000|2021-10-12 14:31:20|208239.6|208089.6|208225.4|208075.4|208241.8|208091.8|208222.8|208072.8|34
1634049090000|2021-10-12 14:31:30|208225.2|208075.2|208238.5|208088.5|208246.2|208151.2|208194|208071.3|32
1634049100000|2021-10-12 14:31:40|208238.3|208088.3|208234.4|208084.4|208238.3|208088.3|208215.6|208065.6|36
1634049110000|2021-10-12 14:31:50|208232.8|208082.8|208244.4|208094.4|208249.1|208099.1|208220.2|208070.2|36
1634049120000|2021-10-12 14:32:00|208248.9|208098.9|208246.5|208096.5|208251.3|208101.3|208243|208093|35
1634049130000|2021-10-12 14:32:10|208246.2|208096.2|208253.2|208103.2|208258.5|208108.5|208244.6|208094.6|33
1634049140000|2021-10-12 14:32:20|208253.9|208103.9|208254.9|208104.9|208254.9|208156.6|208202.6|208101.5|22
1634049150000|2021-10-12 14:32:30|208252.3|208102.3|208248.9|208098.9|208255.1|208105.1|208247.8|208097.8|29
1634049160000|2021-10-12 14:32:40|208248.1|208098.1|208267.4|208117.4|208267.4|208159.9|208208.8|208097.6|31
1634049170000|2021-10-12 14:32:50|208267.2|208117.2|208242.8|208092.8|208268.2|208154.8|208199.8|208092.8|34
1634049180000|2021-10-12 14:33:00|208242.7|208092.7|208243.5|208093.5|208248.4|208098.4|208242.7|208092.7|29
1634049190000|2021-10-12 14:33:10|208244|208094|208211.2|208061.2|208244|208094|208204.5|208054.5|35
1634049200000|2021-10-12 14:33:20|208207.5|208057.5|208193.1|208043.1|208207.6|208057.6|208177.7|208027.7|30
1634049210000|2021-10-12 14:33:30|208192.2|208042.2|208210.3|208060.3|208213.4|208063.4|208189.9|208039.9|38
1634049220000|2021-10-12 14:33:40|208210.2|208060.2|208203.1|208053.1|208213.9|208063.9|208203.1|208053.1|25
1634049230000|2021-10-12 14:33:50|208202.3|208052.3|208202.7|208052.7|208203|208053|208185.7|208035.7|24
1634049240000|2021-10-12 14:34:00|208199.8|208049.8|208201.8|208051.8|208203.8|208053.8|208198.2|208048.2|25
1634049250000|2021-10-12 14:34:10|208201.7|208051.7|208190.1|208040.1|208201.8|208051.8|208185.7|208035.7|32
1634049260000|2021-10-12 14:34:20|208189.7|208039.7|208201.5|208051.5|208201.5|208051.5|208187.8|208037.8|27
1634049270000|2021-10-12 14:34:30|208201.7|208051.7|208203.3|208053.3|208203.3|208053.3|208197.3|208047.3|31
1634049280000|2021-10-12 14:34:40|208202.3|208052.3|208197.7|208047.7|208203.9|208053.9|208190.6|208040.6|36
1634049290000|2021-10-12 14:34:50|208197.6|208047.6|208198.3|208048.3|208201.3|208051.3|208195.1|208045.1|34
1634049300000|2021-10-12 14:35:00|208200|208050|208202.9|208052.9|208208.2|208058.2|208195.2|208045.2|30
1634049310000|2021-10-12 14:35:10|208202.2|208052.2|208159.7|208109.7|208213.2|208113.1|208152.3|208049|30
1634049320000|2021-10-12 14:35:20|208158.8|208108.8|208218.8|208068.8|208220|208118.6|208157|208063.5|30
1634049330000|2021-10-12 14:35:30|208218.6|208068.6|208215.9|208065.9|208218.7|208119.4|208165.4|208064.8|34
1634049340000|2021-10-12 14:35:40|208216.2|208066.2|208216.2|208066.2|208218.2|208068.2|208214.9|208064.9|32
1634049350000|2021-10-12 14:35:50|208216.7|208066.7|208216.6|208066.6|208219.2|208119.6|208166.3|208065.2|20
1634049360000|2021-10-12 14:36:00|208216|208066|208171.1|208121.1|208219|208121.1|208169.2|208064.6|30
1634049370000|2021-10-12 14:36:10|208170.6|208120.6|208217.5|208067.5|208218.1|208120.9|208166.7|208065.8|26
1634049380000|2021-10-12 14:36:20|208217.7|208067.7|208243.6|208093.6|208243.6|208093.6|208216.2|208066.2|27
1634049390000|2021-10-12 14:36:30|208240.7|208090.7|208249|208099|208250.6|208148.8|208192.4|208090.6|28
1634049400000|2021-10-12 14:36:40|208249.5|208099.5|208250.7|208100.7|208251.2|208101.2|208247.6|208097.6|29
1634049410000|2021-10-12 14:36:50|208251.3|208101.3|208272.1|208122.1|208272.6|208156.1|208202|208100.8|35
1634049420000|2021-10-12 14:37:00|208272.4|208122.4|208282.6|208132.6|208284.2|208134.2|208270.5|208120.5|32
1634049430000|2021-10-12 14:37:10|208282.8|208132.8|208288.8|208138.8|208297.6|208147.6|208282.7|208132.7|26
1634049440000|2021-10-12 14:37:20|208289.1|208139.1|208286.5|208136.5|208289.9|208139.9|208285.8|208135.8|26
1634049450000|2021-10-12 14:37:30|208282.9|208132.9|208286.1|208136.1|208287.4|208137.4|208282.9|208132.9|24
1634049460000|2021-10-12 14:37:40|208285.6|208135.6|208270.6|208120.6|208286.8|208136.8|208263.7|208113.7|32
1634049470000|2021-10-12 14:37:50|208271.1|208121.1|208239.7|208089.7|208271.1|208121.1|208230.6|208080.6|37
1634049480000|2021-10-12 14:38:00|208239.6|208089.6|208259.8|208109.8|208263|208113|208225.9|208075.9|32
1634049490000|2021-10-12 14:38:10|208261.4|208111.4|208229.3|208079.3|208262.3|208112.3|208225.2|208075.2|27
1634049500000|2021-10-12 14:38:20|208180.9|208130.9|208194.2|208144.2|208245.6|208146.6|208180.9|208088.1|27
1634049510000|2021-10-12 14:38:30|208194.5|208144.5|208235.6|208085.6|208241.9|208144.5|208170.2|208066.9|38
1634049520000|2021-10-12 14:38:40|208238.1|208088.1|208246.7|208096.7|208254.1|208153.7|208202.7|208084.3|36
1634049530000|2021-10-12 14:38:50|208246.6|208096.6|208244.9|208094.9|208248.8|208098.8|208244.9|208094.9|28
1634049540000|2021-10-12 14:39:00|208245.1|208095.1|208248.1|208098.1|208250|208100|208245.1|208095.1|25
1634049550000|2021-10-12 14:39:10|208248.3|208098.3|208249.5|208099.5|208250.1|208100.1|208246.1|208096.1|28
1634049560000|2021-10-12 14:39:20|208197|208147|208244.8|208094.8|208246|208147.1|208192.7|208092|25
1634049570000|2021-10-12 14:39:30|208244.5|208094.5|208212.9|208062.9|208245.1|208132.6|208182.2|208059.9|33
1634049580000|2021-10-12 14:39:40|208211.7|208061.7|208197.3|208047.3|208215.2|208103.9|208146.5|208047.3|35
1634049590000|2021-10-12 14:39:50|208196.3|208046.3|208170.8|208020.8|208197|208047|208163.3|208013.3|29
1634049600000|2021-10-12 14:40:00|208172.6|208022.6|208183.8|208033.8|208186.3|208036.3|208172.1|208022.1|34
1634049610000|2021-10-12 14:40:10|208183.6|208033.6|208152.6|208002.6|208183.9|208033.9|208140.6|207990.6|34
1634049620000|2021-10-12 14:40:20|208150.6|208000.6|208144.5|207994.5|208161|208011|208140.4|207990.4|36
1634049630000|2021-10-12 14:40:30|208144.2|207994.2|208167.2|208017.2|208173.3|208070.2|208105.4|207991.9|31
1634049640000|2021-10-12 14:40:40|208168.8|208018.8|208175.1|208025.1|208180.7|208075.1|208125.1|208018.1|31
1634049650000|2021-10-12 14:40:50|208174.6|208024.6|208175.8|208025.8|208178.3|208028.3|208170.9|208020.9|27
1634049660000|2021-10-12 14:41:00|208175.9|208025.9|208127.9|208077.9|208179|208078|208127.9|208014.8|27
1634049670000|2021-10-12 14:41:10|208178.3|208028.3|208187.1|208037.1|208187.6|208037.6|208177.9|208027.9|33
1634049680000|2021-10-12 14:41:20|208187.7|208037.7|208182.4|208032.4|208187.9|208037.9|208181.5|208031.5|32
1634049690000|2021-10-12 14:41:30|208182.8|208032.8|208187.5|208037.5|208190.3|208040.3|208180.5|208030.5|28
1634049700000|2021-10-12 14:41:40|208187.7|208037.7|208190.7|208040.7|208190.8|208086.6|208135.7|208035|27
1634049710000|2021-10-12 14:41:50|208190.8|208040.8|208195|208045|208195|208045|208189.4|208039.4|34
1634049720000|2021-10-12 14:42:00|208196.8|208046.8|208186.8|208036.8|208196.8|208046.8|208184.3|208034.3|35
1634049730000|2021-10-12 14:42:10|208183.1|208033.1|208184.3|208034.3|208188|208038|208175.5|208025.5|32
1634049740000|2021-10-12 14:42:20|208184.5|208034.5|208158.7|208008.7|208184.9|208034.9|208151.9|208001.9|35
1634049750000|2021-10-12 14:42:30|208157.1|208007.1|208155.9|208005.9|208158.4|208008.4|208154.8|208004.8|31
1634049760000|2021-10-12 14:42:40|208153.5|208003.5|208151.2|208001.2|208156.6|208006.6|208149.1|207999.1|36
1634049770000|2021-10-12 14:42:50|208151.3|208001.3|208152|208002|208152.4|208002.4|208147.8|207997.8|33
1634049780000|2021-10-12 14:43:00|208151.9|208001.9|208149.8|207999.8|208151.9|208001.9|208146.9|207996.9|28
1634049790000|2021-10-12 14:43:10|208149.3|207999.3|208131|207981|208149.5|207999.5|208129.5|207979.5|30
1634049800000|2021-10-12 14:43:20|208077.5|208027.5|208117.1|207967.1|208127.8|208027.5|208077.2|207963.4|27
1634049810000|2021-10-12 14:43:30|208121.8|207971.8|208090.3|207940.3|208122.3|207972.3|208088.8|207938.8|35
1634049820000|2021-10-12 14:43:40|208091|207941|208091.9|207941.9|208093.2|207943.2|208084.5|207934.5|34
1634049830000|2021-10-12 14:43:50|208091.8|207941.8|208092.7|207942.7|208097.1|207947.1|208091.5|207941.5|35
1634049840000|2021-10-12 14:44:00|208092.2|207942.2|208088.9|207938.9|208095.3|207990.7|208039.1|207937.9|32
1634049850000|2021-10-12 14:44:10|208089.9|207939.9|208098.2|207948.2|208099.2|207949.2|208078.4|207928.4|34
1634049860000|2021-10-12 14:44:20|208098.1|207948.1|208100.7|207950.7|208109.6|207959.6|208097.6|207947.6|28
1634049870000|2021-10-12 14:44:30|208101.2|207951.2|208139.9|207989.9|208152.1|208046.2|208096.1|207951.2|31
1634049880000|2021-10-12 14:44:40|208140.8|207990.8|208172.5|208022.5|208172.5|208022.5|208138.9|207988.9|31
1634049890000|2021-10-12 14:44:50|208171.3|208021.3|208160.5|208010.5|208182.7|208065.5|208107.9|208006.1|38
1634049900000|2021-10-12 14:45:00|208159.8|208009.8|208098.1|208048.1|208167.5|208048.6|208098.1|207997.9|34
1634049910000|2021-10-12 14:45:10|208089.4|208039.4|208107.5|207957.5|208132|208039.4|208089.4|207947.1|36
1634049920000|2021-10-12 14:45:20|208097|207947|208119.2|207969.2|208119.7|207997.5|208041.5|207940.3|35
1634049930000|2021-10-12 14:45:30|208122.6|207972.6|208118.1|207968.1|208123.8|208020.3|208064.5|207964.4|38
1634049940000|2021-10-12 14:45:40|208118.4|207968.4|208113.2|207963.2|208125.2|207975.2|208113|207963|35
1634049950000|2021-10-12 14:45:50|208113.7|207963.7|208126.2|207976.2|208131.2|207981.2|208113.7|207963.7|35
1634049960000|2021-10-12 14:46:00|208124.8|207974.8|208100.9|207950.9|208124.8|207974.8|208097.8|207947.8|31
1634049970000|2021-10-12 14:46:10|208101.6|207951.6|208028|207978|208109.7|207981|208025.1|207927.6|37
1634049980000|2021-10-12 14:46:20|208079.3|207929.3|208066.9|207916.9|208080.4|207930.4|208060.3|207910.3|36
1634049990000|2021-10-12 14:46:30|208067|207917|208069.6|207919.6|208072.9|207922.9|208063.7|207913.7|36
1634050000000|2021-10-12 14:46:40|208068.9|207918.9|208085.7|207935.7|208085.7|207935.7|208068.9|207918.9|25
1634050010000|2021-10-12 14:46:50|208089.4|207939.4|208087.4|207937.4|208091.8|207941.8|208085|207935|32
1634050020000|2021-10-12 14:47:00|208087.2|207937.2|208081|207931|208087.2|207937.2|208079.4|207929.4|25
1634050030000|2021-10-12 14:47:10|208081.2|207931.2|208076.5|207926.5|208081.2|207931.2|208073.4|207923.4|35
1634050040000|2021-10-12 14:47:20|208076.7|207926.7|208085|207935|208091.1|207941.1|208074.7|207924.7|30
1634050050000|2021-10-12 14:47:30|208086.5|207936.5|208083.5|207933.5|208092.1|207942.1|208082|207932|27
1634050060000|2021-10-12 14:47:40|208083.3|207933.3|208064.5|207914.5|208084.7|207934.7|208063.5|207913.5|34
1634050070000|2021-10-12 14:47:50|208065.2|207915.2|208066.3|207916.3|208069.6|207919.6|208060.7|207910.7|29
1634050080000|2021-10-12 14:48:00|208066.5|207916.5|208056.8|207906.8|208067.7|207917.7|208055.7|207905.7|26
1634050090000|2021-10-12 14:48:10|208056.4|207906.4|208063.2|207913.2|208066.3|207916.3|208055.4|207905.4|26
1634050100000|2021-10-12 14:48:20|208063.5|207913.5|208069|207919|208069.5|207919.5|208062.4|207912.4|32
1634050110000|2021-10-12 14:48:30|208069.5|207919.5|208094|207944|208098.2|207981.6|208031.6|207919.5|34
1634050120000|2021-10-12 14:48:40|208093.3|207943.3|208095.4|207945.4|208103.3|207953.3|208089.6|207939.6|33
1634050130000|2021-10-12 14:48:50|208089.1|207939.1|208108|207958|208108|207958|208087.2|207937.2|30
1634050140000|2021-10-12 14:49:00|208103.8|207953.8|208103.5|207953.5|208109.9|207959.9|208100|207950|33
1634050150000|2021-10-12 14:49:10|208104.2|207954.2|208089.2|207939.2|208104.5|207998.8|208046.5|207938.3|33
1634050160000|2021-10-12 14:49:20|208089.7|207939.7|208104.2|207954.2|208106.4|207956.4|208089.7|207939.7|30
1634050170000|2021-10-12 14:49:30|208103.4|207953.4|208107.9|207957.9|208107.9|207957.9|208102.1|207952.1|25
1634050180000|2021-10-12 14:49:40|208107.7|207957.7|208098.3|207948.3|208110.9|207960.9|208098.3|207948.3|28
1634050190000|2021-10-12 14:49:50|208103.9|207953.9|208146.9|207996.9|208146.9|208019.3|208069.3|207953.9|35
1634050200000|2021-10-12 14:50:00|208146.1|207996.1|208147.3|207997.3|208148.9|208044.3|208093.6|207986.7|28
1634050210000|2021-10-12 14:50:10|208147.1|207997.1|208120.9|208070.9|208147.1|208070.9|208120.9|207982.9|33
1634050220000|2021-10-12 14:50:20|208127.2|208077.2|208196.5|208046.5|208199.2|208077.2|208127.2|208032.9|32
1634050230000|2021-10-12 14:50:30|208194.8|208044.8|208190.8|208040.8|208198|208048|208187|208037|27
1634050240000|2021-10-12 14:50:40|208190.2|208040.2|208190.1|208040.1|208192.4|208042.4|208187.4|208037.4|24
1634050250000|2021-10-12 14:50:50|208190.4|208040.4|208198.2|208048.2|208198.8|208048.8|208188.1|208038.1|25
1634050260000|2021-10-12 14:51:00|208198|208048|208187.4|208037.4|208198|208048|208187.2|208037.2|25
1634050270000|2021-10-12 14:51:10|208188.1|208038.1|208180|208030|208190.9|208040.9|208179.9|208029.9|24
1634050280000|2021-10-12 14:51:20|208179|208029|208180.5|208030.5|208188.5|208038.5|208177.3|208027.3|25
1634050290000|2021-10-12 14:51:30|208177.3|208027.3|208174|208024|208179.9|208029.9|208174|208024|32
1634050300000|2021-10-12 14:51:40|208173.8|208023.8|208175.5|208025.5|208176.1|208026.1|208172.7|208022.7|30
1634050310000|2021-10-12 14:51:50|208176.6|208026.6|208175.8|208025.8|208177.4|208027.4|208173.2|208023.2|30
1634050320000|2021-10-12 14:52:00|208173.1|208023.1|208144.8|207994.8|208173.1|208023.1|208136.8|207986.8|36
1634050330000|2021-10-12 14:52:10|208145.2|207995.2|208165.9|208015.9|208165.9|208015.9|208140.7|207990.7|35
1634050340000|2021-10-12 14:52:20|208167.1|208017.1|208165.9|208015.9|208167.1|208045.7|208095.7|207995.6|31
1634050350000|2021-10-12 14:52:30|208165.6|208015.6|208144.8|208094.8|208188.7|208096.6|208143.4|208005.1|34
1634050360000|2021-10-12 14:52:40|208145.8|208095.8|208226.6|208076.6|208230.4|208095.8|208145.8|208061.1|33
1634050370000|2021-10-12 14:52:50|208225.4|208075.4|208233.8|208083.8|208233.8|208083.8|208222.2|208072.2|29
1634050380000|2021-10-12 14:53:00|208233|208083|208228.4|208078.4|208234.2|208084.2|208222.4|208072.4|26
1634050390000|2021-10-12 14:53:10|208180.5|208130.5|208223.2|208073.2|208233.8|208134.3|208177.3|208064.3|32
1634050400000|2021-10-12 14:53:20|208222.8|208072.8|208225.5|208075.5|208225.7|208124.6|208170.7|208060.1|36
1634050410000|2021-10-12 14:53:30|208227.1|208077.1|208213.7|208063.7|208227.1|208077.1|208213|208063|31
1634050420000|2021-10-12 14:53:40|208213.4|208063.4|208215.3|208065.3|208216.9|208066.9|208211.2|208061.2|37
1634050430000|2021-10-12 14:53:50|208215.5|208065.5|208236|208086|208237.1|208087.1|208193|208043|31
1634050440000|2021-10-12 14:54:00|208237.3|208087.3|208225.2|208075.2|208237.8|208087.8|208225.2|208075.2|30
1634050450000|2021-10-12 14:54:10|208225.7|208075.7|208257.6|208107.6|208262.2|208157.2|208207.2|208073.4|35
1634050460000|2021-10-12 14:54:20|208255.6|208105.6|208275.4|208125.4|208275.5|208157.1|208202.2|208099.6|36
1634050470000|2021-10-12 14:54:30|208273.1|208123.1|208258.2|208108.2|208274.8|208124.8|208256.7|208106.7|37
1634050480000|2021-10-12 14:54:40|208255.9|208105.9|208249|208099|208260.1|208156.6|208202.2|208096.1|37
1634050490000|2021-10-12 14:54:50|208247.9|208097.9|208257.3|208107.3|208273.9|208159.4|208208.2|208096.6|30
1634050500000|2021-10-12 14:55:00|208256.2|208106.2|208236.2|208086.2|208256.2|208125.2|208175.2|208083.9|35
1634050510000|2021-10-12 14:55:10|208235.6|208085.6|208262.5|208112.5|208264.7|208114.7|208234.3|208084.3|28
1634050520000|2021-10-12 14:55:20|208262|208112|208253.8|208103.8|208271.5|208152.5|208201.6|208102.3|31
1634050530000|2021-10-12 14:55:30|208256.6|208106.6|208262.8|208112.8|208267.9|208117.9|208256.6|208106.6|35
1634050540000|2021-10-12 14:55:40|208264.4|208114.4|208263.3|208113.3|208273.6|208167|208213.5|208109.9|30
1634050550000|2021-10-12 14:55:50|208265.3|208115.3|208259.1|208109.1|208265.3|208165.3|208203.1|208102.1|31
1634050560000|2021-10-12 14:56:00|208209.3|208159.3|208267.7|208117.7|208278.6|208162|208209.3|208111.2|34
1634050570000|2021-10-12 14:56:10|208265.6|208115.6|208256|208106|208266|208116|208253.2|208103.2|30
1634050580000|2021-10-12 14:56:20|208256.3|208106.3|208256.2|208106.2|208257.6|208152.6|208183.8|208088.5|27
1634050590000|2021-10-12 14:56:30|208254.9|208104.9|208240.6|208090.6|208254.9|208104.9|208238.2|208088.2|32
1634050600000|2021-10-12 14:56:40|208240.1|208090.1|208204.7|208054.7|208240.4|208108|208156.6|208054.7|30
1634050610000|2021-10-12 14:56:50|208199.6|208049.6|208208.8|208058.8|208210.7|208110.6|208148.7|208044.7|28
1634050620000|2021-10-12 14:57:00|208159.9|208109.9|208188.8|208038.8|208206.6|208109.9|208151.8|208038.8|34
1634050630000|2021-10-12 14:57:10|208189.5|208039.5|208168.1|208018.1|208193|208043|208162.1|208012.1|31
1634050640000|2021-10-12 14:57:20|208110|208060|208166.3|208016.3|208167.7|208060|208110|208007.5|33
1634050650000|2021-10-12 14:57:30|208164.9|208014.9|208122.8|207972.8|208164.9|208014.9|208122.1|207972.1|33
1634050660000|2021-10-12 14:57:40|208122.3|207972.3|208123.7|207973.7|208124.6|207974.6|208119.7|207969.7|25
1634050670000|2021-10-12 14:57:50|208124.1|207974.1|208123.9|207973.9|208125.6|207975.6|208120.8|207970.8|27
1634050680000|2021-10-12 14:58:00|208123.5|207973.5|208110.9|207960.9|208127.2|207977.2|208110.9|207960.9|26
1634050690000|2021-10-12 14:58:10|208097.3|207947.3|208087.9|207937.9|208097.3|207947.3|208085.3|207935.3|24
1634050700000|2021-10-12 14:58:20|208088|207938|208085.8|207935.8|208089.6|207939.6|208085.6|207935.6|26
1634050710000|2021-10-12 14:58:30|208086.9|207936.9|208092.6|207942.6|208094.7|207944.7|208086.2|207936.2|33
1634050720000|2021-10-12 14:58:40|208092.7|207942.7|208108.8|207958.8|208115.9|208015.4|208061.9|207942.7|33
1634050730000|2021-10-12 14:58:50|208109.3|207959.3|208085.7|207935.7|208111.1|207961.1|208082.6|207932.6|33
1634050740000|2021-10-12 14:59:00|208083.8|207933.8|208093.4|207943.4|208099.7|207995.1|208039.8|207927.9|31
1634050750000|2021-10-12 14:59:10|208093.3|207943.3|208090.1|207940.1|208093.9|207992.3|208037.5|207939|24
1634050760000|2021-10-12 14:59:20|208089.8|207939.8|208101|207951|208102.7|208004.3|208038.7|207939.8|31
1634050770000|2021-10-12 14:59:30|208100.1|207950.1|208129.7|207979.7|208129.7|207979.7|208100.1|207950.1|30
1634050780000|2021-10-12 14:59:40|208128.6|207978.6|208107.8|207957.8|208128.6|207978.6|208107|207957|33
1634050790000|2021-10-12 14:59:50|208108.4|207958.4|208074.5|208024.5|208124|208025|208066.2|207957.8|33
1634050800000|2021-10-12 15:00:00|208073.7|208023.7|208134.5|207984.5|208138.8|208023.7|208069.7|207964.3|38
1634050810000|2021-10-12 15:00:10|208134.7|207984.7|208058.3|208008.3|208135.8|208021.1|208058.3|207958.7|38
1634050820000|2021-10-12 15:00:20|208104.7|207954.7|208096.9|207946.9|208115.8|208014.2|208039.9|207939.4|39
1634050830000|2021-10-12 15:00:30|208088.7|207938.7|208101.5|207951.5|208106.6|208006.7|208053.1|207938.7|32
1634050840000|2021-10-12 15:00:40|208102.2|207952.2|208098.9|207948.9|208102.2|208000.1|208047.5|207943.8|37
1634050850000|2021-10-12 15:00:50|208097.5|207947.5|208101.9|207951.9|208108.3|208009.8|208043.8|207944.5|36
1634050860000|2021-10-12 15:01:00|208045.8|207995.8|208091.4|207941.4|208099.7|207998.3|208041.8|207940.6|37
1634050870000|2021-10-12 15:01:10|208091.3|207941.3|208054.1|208004.1|208106.1|208009.4|208049.8|207940.1|31
1634050880000|2021-10-12 15:01:20|208107.5|207957.5|208078.4|207928.4|208107.5|208008.8|208055.7|207925.1|32
1634050890000|2021-10-12 15:01:30|208078.7|207928.7|208036.8|207886.8|208078.7|207928.7|208034.8|207884.8|31
1634050900000|2021-10-12 15:01:40|208035.5|207885.5|208036.8|207886.8|208042.9|207892.9|208035.3|207885.3|27
1634050910000|2021-10-12 15:01:50|208036.3|207886.3|208036|207886|208043|207893|208032.8|207882.8|33
1634050920000|2021-10-12 15:02:00|208036.8|207886.8|208041.9|207891.9|208042.2|207938.4|207985.6|207882.8|31
1634050930000|2021-10-12 15:02:10|208037.4|207887.4|208067.4|207917.4|208085.7|207975.4|208005.7|207886|37
1634050940000|2021-10-12 15:02:20|208066.6|207916.6|208076.1|207926.1|208078.4|207928.4|208066.6|207916.6|29
1634050950000|2021-10-12 15:02:30|208073.9|207923.9|208075.1|207925.1|208081.7|207973.1|208006.4|207906.2|35
1634050960000|2021-10-12 15:02:40|208078.5|207928.5|208078.4|207928.4|208079.9|207929.9|208074.8|207924.8|33
1634050970000|2021-10-12 15:02:50|208080.8|207930.8|208079|207929|208083.2|207933.2|208074.1|207924.1|35
1634050980000|2021-10-12 15:03:00|208081.7|207931.7|208025.7|207875.7|208081.7|207935.7|207985.7|207875.7|36
1634050990000|2021-10-12 15:03:10|208027.5|207877.5|208051.8|207901.8|208051.8|207951.6|207975.5|207874.6|32
1634051000000|2021-10-12 15:03:20|208054.9|207904.9|208063.2|207913.2|208078.5|207967.7|208004.9|207902.6|31
1634051010000|2021-10-12 15:03:30|208063|207913|208045.8|207895.8|208063.2|207913.2|208043.5|207893.5|31
1634051020000|2021-10-12 15:03:40|208046|207896|208087.8|207937.8|208091.7|207941.7|208036.9|207886.9|32
1634051030000|2021-10-12 15:03:50|208088.6|207938.6|208106.4|207956.4|208106.4|207989.3|208039.3|207937.5|26
1634051040000|2021-10-12 15:04:00|208107.2|207957.2|208092.5|207942.5|208107.2|207992.4|208042.4|207936.9|30
1634051050000|2021-10-12 15:04:10|208095.1|207945.1|208108.2|207958.2|208115.9|207965.9|208095.1|207945.1|25
1634051060000|2021-10-12 15:04:20|208107.9|207957.9|208110.1|207960.1|208111.1|207961.1|208107.9|207957.9|19
1634051070000|2021-10-12 15:04:30|208108.6|207958.6|208107.1|207957.1|208110.8|207960.8|208107.1|207957.1|26
1634051080000|2021-10-12 15:04:40|208093.6|207943.6|208083.6|207933.6|208094.4|207944.4|208083.1|207933.1|36
1634051090000|2021-10-12 15:04:50|208084|207934|208110.9|207960.9|208111.8|207961.8|208084|207934|25
1634051100000|2021-10-12 15:05:00|208111|207961|208141.1|207991.1|208148.6|208018|208068|207958.6|35
1634051110000|2021-10-12 15:05:10|208139.2|207989.2|208144.4|207994.4|208156.1|208006.1|208135.8|207985.8|34
1634051120000|2021-10-12 15:05:20|208139.1|207989.1|208134.8|207984.8|208139.1|207989.1|208130.2|207980.2|22
1634051130000|2021-10-12 15:05:30|208134.6|207984.6|208136.2|207986.2|208136.5|207986.5|208133.5|207983.5|26
1634051140000|2021-10-12 15:05:40|208137.2|207987.2|208134|207984|208144.6|207994.6|208133.3|207983.3|29
1634051150000|2021-10-12 15:05:50|208134.7|207984.7|208135.4|207985.4|208135.4|207985.4|208132.6|207982.6|24
1634051160000|2021-10-12 15:06:00|208135|207985|208121.2|207971.2|208139.2|207989.2|208121.2|207971.2|26
1634051170000|2021-10-12 15:06:10|208121.5|207971.5|208134.7|207984.7|208141|208030.9|208080.9|207970.4|29
1634051180000|2021-10-12 15:06:20|208139.7|207989.7|208141.5|207991.5|208143.4|207993.4|208138.2|207988.2|24
1634051190000|2021-10-12 15:06:30|208141.4|207991.4|208133.9|207983.9|208141.4|207991.4|208133.2|207983.2|27
1634051200000|2021-10-12 15:06:40|208134.5|207984.5|208074.9|208024.9|208136.3|208026.2|208074.9|207976.8|30
1634051210000|2021-10-12 15:06:50|208123.1|207973.1|208107.4|207957.4|208123.1|208000.8|208047.9|207943.5|33
1634051220000|2021-10-12 15:07:00|208107.9|207957.9|208111|207961|208115.1|208011.6|208059.5|207957.9|28
1634051230000|2021-10-12 15:07:10|208110.5|207960.5|208080.2|207930.2|208111.9|207965.9|208015.9|207930.2|32
1634051240000|2021-10-12 15:07:20|208081.4|207931.4|208095.8|207945.8|208095.8|207945.8|208081.4|207931.4|38
1634051250000|2021-10-12 15:07:30|208097.2|207947.2|208089.2|207939.2|208098.5|208002|208048.2|207939.2|27
1634051260000|2021-10-12 15:07:40|208087.2|207937.2|208113.6|207963.6|208117.7|208016.6|208034.8|207935.1|37
1634051270000|2021-10-12 15:07:50|208113.9|207963.9|208109.1|207959.1|208116.1|207966.1|208109.1|207959.1|25
1634051280000|2021-10-12 15:08:00|208109.3|207959.3|208114.3|207964.3|208117.8|207967.8|208109.3|207959.3|29
1634051290000|2021-10-12 15:08:10|208114.7|207964.7|208064.2|208014.2|208117.7|208014.2|208064.2|207963.6|33
1634051300000|2021-10-12 15:08:20|208114|207964|208054.2|208004.2|208114|208012.9|208048.3|207953.4|37
1634051310000|2021-10-12 15:08:30|208099.8|207949.8|208022.1|207972.1|208099.8|207972.1|208014.8|207910.8|32
1634051320000|2021-10-12 15:08:40|208020.7|207970.7|208071.1|207921.1|208075.5|207970.7|208020.7|207915.7|29
1634051330000|2021-10-12 15:08:50|208070.9|207920.9|208054.4|207904.4|208071|207921|208041.9|207891.9|33
1634051340000|2021-10-12 15:09:00|208052.2|207902.2|208037.6|207887.6|208053.8|207903.8|208037|207887|31
1634051350000|2021-10-12 15:09:10|208034.2|207884.2|208044.3|207894.3|208044.3|207894.3|208034.2|207884.2|27
1634051360000|2021-10-12 15:09:20|208038.9|207888.9|208035.5|207885.5|208044.4|207937.2|207986.4|207874.6|34
1634051370000|2021-10-12 15:09:30|208030.3|207880.3|208030|207880|208032.1|207882.1|208028.5|207878.5|29
1634051380000|2021-10-12 15:09:40|208029.9|207879.9|208031.3|207881.3|208032.7|207882.7|208029.2|207879.2|31
1634051390000|2021-10-12 15:09:50|208031.6|207881.6|208025.4|207875.4|208032|207882|208023.2|207873.2|36
1634051400000|2021-10-12 15:10:00|208023.8|207873.8|208022.7|207872.7|208024.7|207874.7|208022.5|207872.5|25
1634051410000|2021-10-12 15:10:10|208024|207874|208023.7|207873.7|208025.5|207875.5|208023.3|207873.3|26
1634051420000|2021-10-12 15:10:20|208023.5|207873.5|208024.4|207874.4|208027.8|207877.8|208021.3|207871.3|25
1634051430000|2021-10-12 15:10:30|208023.2|207873.2|208022.2|207872.2|208026.3|207876.3|208021.2|207871.2|27
1634051440000|2021-10-12 15:10:40|208022.4|207872.4|208023.8|207873.8|208030.8|207880.8|208021.7|207871.7|28
1634051450000|2021-10-12 15:10:50|208024.4|207874.4|208025.1|207875.1|208027.3|207877.3|208024.1|207874.1|28
1634051460000|2021-10-12 15:11:00|208024.8|207874.8|208023.9|207873.9|208027.3|207877.3|208023.9|207873.9|32
1634051470000|2021-10-12 15:11:10|208024|207874|208024.3|207874.3|208025|207875|208017.5|207867.5|32
1634051480000|2021-10-12 15:11:20|208024.2|207874.2|208026.8|207876.8|208031.2|207929.6|207974.7|207872.6|30
1634051490000|2021-10-12 15:11:30|208027|207877|208029|207879|208033|207930.8|207978.6|207874|32
1634051500000|2021-10-12 15:11:40|208028.7|207878.7|208027.5|207877.5|208031.7|207928.9|207976.4|207873.4|33
1634051510000|2021-10-12 15:11:50|208027.6|207877.6|208030.7|207880.7|208031|207881|208027.6|207877.6|26
1634051520000|2021-10-12 15:12:00|208030.8|207880.8|208025.9|207875.9|208032.2|207932.6|207977.5|207874.8|26
1634051530000|2021-10-12 15:12:10|208026.9|207876.9|207974.5|207924.5|208026.9|207926|207973.4|207873.7|28
1634051540000|2021-10-12 15:12:20|207975.5|207925.5|208012.2|207862.2|208022.6|207925.5|207975.3|207861.3|29
1634051550000|2021-10-12 15:12:30|208014.2|207864.2|208002.1|207852.1|208014.2|207864.2|207998|207848|32
1634051560000|2021-10-12 15:12:40|208001.7|207851.7|207938.9|207888.9|208002.1|207889.7|207938.8|207835.3|22
1634051570000|2021-10-12 15:12:50|207941.3|207891.3|207990.3|207840.3|207996.7|207898.4|207940.5|207838.9|31
1634051580000|2021-10-12 15:13:00|207989.7|207839.7|208002.5|207852.5|208004.7|207903.2|207953.2|207838.4|31
1634051590000|2021-10-12 15:13:10|208001.6|207851.6|207996|207846|208001.8|207851.8|207994.3|207844.3|23
1634051600000|2021-10-12 15:13:20|207995.6|207845.6|207944|207894|207996.1|207894.4|207939.4|207837.2|21
1634051610000|2021-10-12 15:13:30|207943|207893|207957.8|207907.8|208007.1|207908.1|207943|207846|26
1634051620000|2021-10-12 15:13:40|207957.5|207907.5|207950.4|207900.4|208001.7|207907.5|207945.2|207848.3|30
1634051630000|2021-10-12 15:13:50|207951.6|207901.6|207961|207911|208002.2|207911.5|207950.2|207847.5|35
1634051640000|2021-10-12 15:14:00|207959.6|207909.6|208011.5|207861.5|208016.2|207916.6|207952.8|207854.3|36
1634051650000|2021-10-12 15:14:10|208012.1|207862.1|207941.6|207891.6|208012.1|207894.3|207940.1|207830|28
1634051660000|2021-10-12 15:14:20|207941.8|207891.8|207954.5|207804.5|207964.2|207892.1|207939.7|207804.5|22
1634051670000|2021-10-12 15:14:30|207955.9|207805.9|207962.3|207812.3|207962.3|207858.3|207906.1|207805.9|30
1634051680000|2021-10-12 15:14:40|207961|207811|207962.9|207812.9|207963.5|207813.5|207959.9|207809.9|25
1634051690000|2021-10-12 15:14:50|207961.9|207811.9|207957.5|207807.5|207963.3|207813.3|207957.4|207807.4|27
1634051700000|2021-10-12 15:15:00|207955.4|207805.4|207938|207788|207955.4|207805.4|207936.8|207786.8|35
1634051710000|2021-10-12 15:15:10|207936.5|207786.5|207893.8|207843.8|207948|207843.9|207889.5|207786.3|35
1634051720000|2021-10-12 15:15:20|207896.9|207846.9|207898.9|207848.9|207951.4|207851.1|207896.8|207796|36
1634051730000|2021-10-12 15:15:30|207938.6|207788.6|207903.7|207753.7|207938.6|207839.6|207886.7|207747.5|36
1634051740000|2021-10-12 15:15:40|207903.6|207753.6|207911.1|207761.1|207911.1|207761.1|207899.2|207749.2|27
1634051750000|2021-10-12 15:15:50|207911.2|207761.2|207870.6|207820.6|207920.8|207821.5|207865.8|207761.2|31
1634051760000|2021-10-12 15:16:00|207869.7|207819.7|207866.7|207816.7|207919.9|207820.8|207860.4|207766.1|33
1634051770000|2021-10-12 15:16:10|207865.7|207815.7|207921.9|207771.9|207922.8|207819.5|207865.7|207764.7|30
1634051780000|2021-10-12 15:16:20|207904.1|207754.1|207877.3|207727.3|207904.1|207774.9|207810.2|207711.2|30
1634051790000|2021-10-12 15:16:30|207875.9|207725.9|207874.5|207724.5|207878.7|207728.7|207874|207724|26
1634051800000|2021-10-12 15:16:40|207874.8|207724.8|207877.4|207727.4|207877.8|207727.8|207872.6|207722.6|21
1634051810000|2021-10-12 15:16:50|207876.7|207726.7|207877.5|207727.5|207878.5|207728.5|207876.7|207726.7|21
1634051820000|2021-10-12 15:17:00|207877.2|207727.2|207875.6|207725.6|207878|207728|207875.2|207725.2|17
1634051830000|2021-10-12 15:17:10|207875.5|207725.5|207880.2|207730.2|207880.2|207730.2|207875.5|207725.5|27
1634051840000|2021-10-12 15:17:20|207879.1|207729.1|207866.2|207716.2|207895.1|207755.4|207805.4|207715.2|34
1634051850000|2021-10-12 15:17:30|207867|207717|207872|207722|207887.8|207737.8|207860.7|207710.7|32
1634051860000|2021-10-12 15:17:40|207872.6|207722.6|207880.6|207730.6|207903.6|207753.6|207866.3|207716.3|36
1634051870000|2021-10-12 15:17:50|207880.9|207730.9|207889.2|207739.2|207891.4|207791.1|207833.2|207729.6|35
1634051880000|2021-10-12 15:18:00|207888.8|207738.8|207840.3|207790.3|207902.2|207801.7|207838.7|207737.9|30
1634051890000|2021-10-12 15:18:10|207887.9|207737.9|207896.4|207746.4|207906.8|207803.5|207837.4|207734.6|28
1634051900000|2021-10-12 15:18:20|207895|207745|207899.1|207749.1|207905|207755|207895|207745|26
1634051910000|2021-10-12 15:18:30|207899|207749|207897.5|207747.5|207899|207749|207895.6|207745.6|31
1634051920000|2021-10-12 15:18:40|207896.9|207746.9|207846.8|207796.8|207898.2|207797.3|207841.8|207746.1|26
1634051930000|2021-10-12 15:18:50|207847.3|207797.3|207890.2|207740.2|207900.9|207797.3|207843.5|207740.2|30
1634051940000|2021-10-12 15:19:00|207889.5|207739.5|207893.9|207743.9|207893.9|207793.5|207840.1|207737.2|29
1634051950000|2021-10-12 15:19:10|207895.1|207745.1|207850.3|207800.3|207895.2|207803.7|207843.6|207744.3|26
1634051960000|2021-10-12 15:19:20|207853.3|207803.3|207898.9|207748.9|207903.4|207803.3|207847.4|207746.3|32
1634051970000|2021-10-12 15:19:30|207898.8|207748.8|207859.8|207709.8|207899.1|207749.1|207859.8|207709.8|28
1634051980000|2021-10-12 15:19:40|207860.2|207710.2|207862.9|207712.9|207865.6|207715.6|207857.3|207707.3|28
1634051990000|2021-10-12 15:19:50|207862.2|207712.2|207862.9|207712.9|207865.6|207762.1|207812.1|207709|30
1634052000000|2021-10-12 15:20:00|207862.6|207712.6|207866.5|207716.5|207869.2|207766.1|207809.5|207712|30
1634052010000|2021-10-12 15:20:10|207866.4|207716.4|207866.1|207716.1|207867|207717|207864.5|207714.5|20
1634052020000|2021-10-12 15:20:20|207865.4|207715.4|207854.2|207704.2|207865.8|207758.2|207800.9|207698.5|26
1634052030000|2021-10-12 15:20:30|207851.1|207701.1|207849.6|207699.6|207851.6|207701.6|207848.4|207698.4|20
1634052040000|2021-10-12 15:20:40|207849.3|207699.3|207845|207695|207850.2|207700.2|207840.6|207690.6|30
1634052050000|2021-10-12 15:20:50|207844.7|207694.7|207838.9|207688.9|207846.4|207743.1|207792.6|207687.9|23
1634052060000|2021-10-12 15:21:00|207839.2|207689.2|207760.2|207710.2|207839.2|207737.2|207759.1|207660.5|26
1634052070000|2021-10-12 15:21:10|207760.8|207710.8|207781.2|207631.2|207783.2|207711.2|207732.6|207630.7|20
1634052080000|2021-10-12 15:21:20|207783.9|207633.9|207704.1|207654.1|207783.9|207654.9|207703.6|207603|27
1634052090000|2021-10-12 15:21:30|207767.4|207617.4|207754.7|207704.7|207805.4|207705.9|207737.8|207617.4|27
1634052100000|2021-10-12 15:21:40|207754.5|207704.5|207803.9|207653.9|207803.9|207709|207754.2|207653.9|14
1634052110000|2021-10-12 15:21:50|207807.6|207657.6|207807.5|207657.5|207816.6|207709.7|207756.5|207655.8|32
1634052120000|2021-10-12 15:22:00|207808|207658|207806.4|207656.4|207808.5|207694.1|207744.1|207643.8|30
1634052130000|2021-10-12 15:22:10|207807.1|207657.1|207806.7|207656.7|207810|207660|207806.4|207656.4|34
1634052140000|2021-10-12 15:22:20|207806.9|207656.9|207802.9|207652.9|207807.6|207705.7|207755.5|207651.8|29
1634052150000|2021-10-12 15:22:30|207802.5|207652.5|207800.9|207650.9|207803.1|207653.1|207800.8|207650.8|27
1634052160000|2021-10-12 15:22:40|207801.2|207651.2|207802.4|207652.4|207802.4|207652.4|207800.6|207650.6|20
1634052170000|2021-10-12 15:22:50|207803|207653|207754|207604|207804.7|207654.7|207754|207604|34
1634052180000|2021-10-12 15:23:00|207754.2|207604.2|207750.5|207600.5|207755.3|207605.3|207739.9|207589.9|34
1634052190000|2021-10-12 15:23:10|207750.6|207600.6|207706|207656|207756.3|207656|207706|207599.9|25
1634052200000|2021-10-12 15:23:20|207706.8|207656.8|207764.5|207614.5|207764.9|207656.8|207705.9|207608.2|26
1634052210000|2021-10-12 15:23:30|207765.8|207615.8|207763.3|207613.3|207765.8|207615.8|207760.6|207610.6|21
1634052220000|2021-10-12 15:23:40|207763.4|207613.4|207758.9|207608.9|207764.1|207614.1|207755.8|207605.8|29
1634052230000|2021-10-12 15:23:50|207761.4|207611.4|207744.3|207594.3|207761.8|207611.8|207744.3|207594.3|29
1634052240000|2021-10-12 15:24:00|207745.3|207595.3|207751.3|207601.3|207751.3|207601.3|207745.3|207595.3|22
1634052250000|2021-10-12 15:24:10|207751|207601|207753.3|207603.3|207755.9|207605.9|207749.7|207599.7|22
1634052260000|2021-10-12 15:24:20|207752.7|207602.7|207756.4|207606.4|207761|207611|207750.3|207600.3|30
1634052270000|2021-10-12 15:24:30|207756.1|207606.1|207755.8|207605.8|207759.7|207609.7|207755|207605|27
1634052280000|2021-10-12 15:24:40|207756.3|207606.3|207749.1|207599.1|207756.3|207606.3|207747.4|207597.4|32
1634052290000|2021-10-12 15:24:50|207749.3|207599.3|207737.3|207587.3|207749.8|207599.8|207737.3|207587.3|34
1634052300000|2021-10-12 15:25:00|207736.8|207586.8|207742.4|207592.4|207745.4|207595.4|207736.8|207586.8|34
1634052310000|2021-10-12 15:25:10|207742.5|207592.5|207751.9|207601.9|207753.2|207603.2|207738.9|207588.9|33
1634052320000|2021-10-12 15:25:20|207752.8|207602.8|207764.8|207614.8|207768.6|207618.6|207752.8|207602.8|24
1634052330000|2021-10-12 15:25:30|207766.4|207616.4|207802.7|207652.7|207803.2|207682|207727.1|207615.2|31
1634052340000|2021-10-12 15:25:40|207802.5|207652.5|207796.8|207646.8|207803.1|207653.1|207796.2|207646.2|32
1634052350000|2021-10-12 15:25:50|207797.4|207647.4|207798.8|207648.8|207800|207650|207796.7|207646.7|19
1634052360000|2021-10-12 15:26:00|207799.1|207649.1|207802.8|207652.8|207804.3|207654.3|207799.1|207649.1|20
1634052370000|2021-10-12 15:26:10|207802.1|207652.1|207802.4|207652.4|207805.8|207655.8|207801.6|207651.6|18
1634052380000|2021-10-12 15:26:20|207802.2|207652.2|207812.3|207662.3|207813.9|207663.9|207802.2|207652.2|23
1634052390000|2021-10-12 15:26:30|207812.8|207662.8|207805.3|207655.3|207812.8|207662.8|207798.1|207648.1|20
1634052400000|2021-10-12 15:26:40|207805.1|207655.1|207805.4|207655.4|207806|207656|207805|207655|8
1634052410000|2021-10-12 15:26:50|207805.5|207655.5|207803.9|207653.9|207805.6|207655.6|207803.9|207653.9|13
1634052420000|2021-10-12 15:27:00|207804.4|207654.4|207813.2|207663.2|207814|207709.5|207759|207654.1|19
1634052430000|2021-10-12 15:27:10|207763.5|207713.5|207827.6|207677.6|207828.8|207713.5|207763.5|207664.2|33
1634052440000|2021-10-12 15:27:20|207828.3|207678.3|207825.5|207675.5|207828.9|207678.9|207822.5|207672.5|19
1634052450000|2021-10-12 15:27:30|207827.2|207677.2|207826.6|207676.6|207829.5|207679.5|207822.2|207672.2|28
1634052460000|2021-10-12 15:27:40|207826.7|207676.7|207825.8|207675.8|207831.8|207681.8|207825.2|207675.2|18
1634052470000|2021-10-12 15:27:50|207826.8|207676.8|207784.2|207734.2|207832.1|207734.2|207784.2|207676.8|25
1634052480000|2021-10-12 15:28:00|207783.9|207733.9|207830.8|207680.8|207831.8|207733.9|207781.6|207678.7|27
1634052490000|2021-10-12 15:28:10|207840.4|207690.4|207836.5|207686.5|207840.4|207737.8|207785.2|207683|29
1634052500000|2021-10-12 15:28:20|207836.4|207686.4|207837.4|207687.4|207838.6|207688.6|207835.6|207685.6|20
1634052510000|2021-10-12 15:28:30|207837|207687|207764.1|207714.1|207846.2|207716.5|207763.4|207666.5|27
1634052520000|2021-10-12 15:28:40|207764|207714|207716.1|207666.1|207788.1|207714|207716.1|207602.8|29
1634052530000|2021-10-12 15:28:50|207766.6|207616.6|207762.2|207612.2|207770.8|207620.8|207759.7|207609.7|27
1634052540000|2021-10-12 15:29:00|207762.7|207612.7|207713.6|207663.6|207766.3|207663.6|207713.6|207604.7|24
1634052550000|2021-10-12 15:29:10|207714.1|207664.1|207762.8|207612.8|207766.7|207664.1|207713.9|207611.9|18
1634052560000|2021-10-12 15:29:20|207762.1|207612.1|207763.2|207613.2|207765.9|207615.9|207761.3|207611.3|24
1634052570000|2021-10-12 15:29:30|207762.8|207612.8|207790|207640|207790.4|207640.4|207762.8|207612.8|20
1634052580000|2021-10-12 15:29:40|207787.3|207637.3|207787.6|207637.6|207789.9|207639.9|207786.9|207636.9|20
1634052590000|2021-10-12 15:29:50|207787.9|207637.9|207788.3|207638.3|207789.6|207639.6|207782.3|207632.3|34
1634052600000|2021-10-12 15:30:00|207789.8|207639.8|207770.3|207620.3|207789.8|207639.8|207770|207620|35
1634052610000|2021-10-12 15:30:10|207758.3|207608.3|207756.2|207606.2|207762.4|207612.4|207751.9|207601.9|33
1634052620000|2021-10-12 15:30:20|207760.4|207610.4|207760.5|207610.5|207763.4|207613.4|207757.6|207607.6|30
1634052630000|2021-10-12 15:30:30|207761|207611|207750.8|207600.8|207761|207611|207748.7|207598.7|26
1634052640000|2021-10-12 15:30:40|207751.5|207601.5|207756.6|207606.6|207757.8|207607.8|207751.5|207601.5|24
1634052650000|2021-10-12 15:30:50|207754.4|207604.4|207752|207602|207761|207611|207752|207602|30
1634052660000|2021-10-12 15:31:00|207751.9|207601.9|207754.6|207604.6|207755.4|207605.4|207750.2|207600.2|23
1634052670000|2021-10-12 15:31:10|207756.8|207606.8|207762.9|207612.9|207768.5|207618.5|207754.7|207604.7|29
1634052680000|2021-10-12 15:31:20|207765.2|207615.2|207758.8|207608.8|207765.2|207663.8|207711.7|207606.4|28
1634052690000|2021-10-12 15:31:30|207759.8|207609.8|207712.9|207562.9|207759.8|207651.8|207701.8|207561.8|31
1634052700000|2021-10-12 15:31:40|207711.9|207561.9|207715.5|207565.5|207716.1|207566.1|207711.6|207561.6|22
1634052710000|2021-10-12 15:31:50|207715.6|207565.6|207718.2|207568.2|207720.2|207570.2|207712.6|207562.6|27
1634052720000|2021-10-12 15:32:00|207718.8|207568.8|207715.2|207565.2|207720|207570|207713.6|207563.6|23
1634052730000|2021-10-12 15:32:10|207712.5|207562.5|207653.1|207603.1|207712.5|207603.1|207652.5|207556|22
1634052740000|2021-10-12 15:32:20|207652|207602|207675.6|207525.6|207694.4|207602.5|207651.3|207501.3|34
1634052750000|2021-10-12 15:32:30|207672.5|207522.5|207677|207527|207677|207527|207662.5|207512.5|29
1634052760000|2021-10-12 15:32:40|207676.5|207526.5|207684.7|207534.7|207684.7|207534.7|207676.5|207526.5|26
1634052770000|2021-10-12 15:32:50|207685.7|207535.7|207691|207541|207691|207541|207682.3|207532.3|23
1634052780000|2021-10-12 15:33:00|207690.7|207540.7|207693.8|207543.8|207697.1|207547.1|207689.9|207539.9|26
1634052790000|2021-10-12 15:33:10|207700.1|207550.1|207713.3|207563.3|207715.3|207565.3|207700.1|207550.1|34
1634052800000|2021-10-12 15:33:20|207714.4|207564.4|207713.2|207563.2|207716.1|207566.1|207711.1|207561.1|23
1634052810000|2021-10-12 15:33:30|207713|207563|207713.9|207563.9|207716.6|207566.6|207713|207563|22
1634052820000|2021-10-12 15:33:40|207712.8|207562.8|207662|207612|207712.8|207612.3|207658.7|207550.9|31
1634052830000|2021-10-12 15:33:50|207661.5|207611.5|207707.9|207557.9|207711.5|207611.7|207660.7|207557.9|25
1634052840000|2021-10-12 15:34:00|207708|207558|207718.4|207568.4|207719.8|207614.5|207662.8|207558|31
1634052850000|2021-10-12 15:34:10|207718.8|207568.8|207740.7|207590.7|207741.4|207591.4|207717.1|207567.1|24
1634052860000|2021-10-12 15:34:20|207740.9|207590.9|207774.3|207624.3|207774.3|207624.3|207739.8|207589.8|34
1634052870000|2021-10-12 15:34:30|207773.4|207623.4|207776.7|207626.7|207778.5|207628.5|207773.4|207623.4|22
1634052880000|2021-10-12 15:34:40|207777|207627|207775.4|207625.4|207777.5|207627.5|207775.4|207625.4|17
1634052890000|2021-10-12 15:34:50|207775.1|207625.1|207784.4|207634.4|207787.3|207637.3|207775.1|207625.1|22
1634052900000|2021-10-12 15:35:00|207786|207636|207829.2|207679.2|207830.9|207680.9|207784.3|207634.3|36
1634052910000|2021-10-12 15:35:10|207831.5|207681.5|207821.5|207671.5|207836.2|207686.2|207821.5|207671.5|32
1634052920000|2021-10-12 15:35:20|207822.2|207672.2|207808.5|207658.5|207822.2|207672.2|207794|207644|38
1634052930000|2021-10-12 15:35:30|207806.7|207656.7|207833.2|207683.2|207835.7|207733.6|207783.6|207654.3|32
1634052940000|2021-10-12 15:35:40|207835.3|207685.3|207877.5|207727.5|207879|207729|207835.1|207685.1|34
1634052950000|2021-10-12 15:35:50|207874.9|207724.9|207852.5|207702.5|207874.9|207724.9|207848.2|207698.2|34
1634052960000|2021-10-12 15:36:00|207851.4|207701.4|207874.1|207724.1|207877.1|207775.1|207821|207701.4|35
1634052970000|2021-10-12 15:36:10|207873.1|207723.1|207853.4|207703.4|207873.4|207723.4|207846.2|207696.2|38
1634052980000|2021-10-12 15:36:20|207852|207702|207854.1|207704.1|207857.5|207756.2|207803.6|207702|34
1634052990000|2021-10-12 15:36:30|207855.5|207705.5|207839|207689|207855.8|207705.8|207836.7|207686.7|25
1634053000000|2021-10-12 15:36:40|207839.6|207689.6|207837.9|207687.9|207840.8|207734.4|207781.9|207682.1|32
1634053010000|2021-10-12 15:36:50|207788.3|207738.3|207840.3|207690.3|207840.3|207740.1|207786.3|207684.1|30
1634053020000|2021-10-12 15:37:00|207839|207689|207784.8|207734.8|207840.9|207740|207784.8|207683.7|28
1634053030000|2021-10-12 15:37:10|207785.2|207735.2|207836.3|207686.3|207839.4|207735.2|207780.2|207682|33
1634053040000|2021-10-12 15:37:20|207836.7|207686.7|207835.6|207685.6|207837.9|207687.9|207833|207683|21
1634053050000|2021-10-12 15:37:30|207835|207685|207837.7|207687.7|207839.1|207689.1|207834.4|207684.4|24
1634053060000|2021-10-12 15:37:40|207837.4|207687.4|207837.5|207687.5|207841.3|207691.3|207835|207685|25
1634053070000|2021-10-12 15:37:50|207837.4|207687.4|207838.6|207688.6|207840.1|207690.1|207837.2|207687.2|25
1634053080000|2021-10-12 15:38:00|207838.8|207688.8|207832.3|207682.3|207842.7|207692.7|207830.8|207680.8|32
1634053090000|2021-10-12 15:38:10|207833|207683|207792.3|207642.3|207833|207683|207784.5|207634.5|35
1634053100000|2021-10-12 15:38:20|207792.4|207642.4|207791.3|207641.3|207800.4|207650.4|207785.8|207635.8|29
1634053110000|2021-10-12 15:38:30|207783.7|207633.7|207788.3|207638.3|207789.3|207639.3|207778.7|207628.7|36
1634053120000|2021-10-12 15:38:40|207793.3|207643.3|207802.7|207652.7|207807.6|207657.6|207793.3|207643.3|26
1634053130000|2021-10-12 15:38:50|207802.6|207652.6|207805.4|207655.4|207807.4|207657.4|207800.6|207650.6|25
1634053140000|2021-10-12 15:39:00|207805.5|207655.5|207811.1|207661.1|207812.8|207662.8|207802.3|207652.3|31
1634053150000|2021-10-12 15:39:10|207814.8|207664.8|207822.3|207672.3|207824.6|207674.6|207814.8|207664.8|34
1634053160000|2021-10-12 15:39:20|207819.4|207669.4|207771.4|207621.4|207819.5|207688.3|207738.3|207621.4|38
1634053170000|2021-10-12 15:39:30|207774.8|207624.8|207783.7|207633.7|207791.1|207641.1|207766.5|207616.5|31
1634053180000|2021-10-12 15:39:40|207785.4|207635.4|207796.8|207646.8|207798.3|207648.3|207785.1|207635.1|32
1634053190000|2021-10-12 15:39:50|207794.8|207644.8|207806.6|207656.6|207807.1|207657.1|207790.4|207640.4|26
1634053200000|2021-10-12 15:40:00|207809.9|207659.9|207829.2|207679.2|207830.9|207680.9|207806.9|207656.9|32
1634053210000|2021-10-12 15:40:10|207820.8|207670.8|207830.7|207680.7|207831.6|207681.6|207820.8|207670.8|31
1634053220000|2021-10-12 15:40:20|207830.8|207680.8|207870.9|207720.9|207870.9|207720.9|207830.8|207680.8|27
1634053230000|2021-10-12 15:40:30|207869.9|207719.9|207846.1|207696.1|207869.9|207719.9|207842.6|207692.6|29
1634053240000|2021-10-12 15:40:40|207845.1|207695.1|207838.5|207688.5|207845.1|207695.1|207838.4|207688.4|22
1634053250000|2021-10-12 15:40:50|207838.8|207688.8|207865|207715|207865.7|207715.7|207838.8|207688.8|26
1634053260000|2021-10-12 15:41:00|207861.3|207711.3|207861.9|207711.9|207864.3|207714.3|207859.4|207709.4|24
1634053270000|2021-10-12 15:41:10|207861.8|207711.8|207845.6|207695.6|207865.3|207715.3|207844|207694|37
1634053280000|2021-10-12 15:41:20|207845.9|207695.9|207863.4|207713.4|207865.8|207762.2|207812.2|207694.6|27
1634053290000|2021-10-12 15:41:30|207863|207713|207848.9|207698.9|207863|207713|207847.7|207697.7|28
1634053300000|2021-10-12 15:41:40|207848.7|207698.7|207845.8|207695.8|207854|207704|207845.5|207695.5|30
1634053310000|2021-10-12 15:41:50|207845.5|207695.5|207845.9|207695.9|207847.2|207697.2|207843.8|207693.8|11
1634053320000|2021-10-12 15:42:00|207848.7|207698.7|207855.3|207705.3|207855.3|207705.3|207845.1|207695.1|25
1634053330000|2021-10-12 15:42:10|207867.9|207717.9|207865|207715|207867.9|207717.9|207856.2|207706.2|29
1634053340000|2021-10-12 15:42:20|207865.1|207715.1|207891.7|207741.7|207891.7|207768.5|207813.9|207715.1|25
1634053350000|2021-10-12 15:42:30|207891.3|207741.3|207899.3|207749.3|207910.5|207796.9|207846.9|207741.1|33
1634053360000|2021-10-12 15:42:40|207850|207800|207830.3|207780.3|207898.5|207800|207828.3|207725.5|33
1634053370000|2021-10-12 15:42:50|207831.1|207781.1|207903.2|207753.2|207907.5|207788.4|207831.1|207734.8|30
1634053380000|2021-10-12 15:43:00|207903|207753|207888.8|207738.8|207903|207753|207883.4|207733.4|32
1634053390000|2021-10-12 15:43:10|207889.2|207739.2|207907|207757|207913.7|207763.7|207887.4|207737.4|30
1634053400000|2021-10-12 15:43:20|207909.5|207759.5|207907|207757|207909.5|207759.5|207904.8|207754.8|26
1634053410000|2021-10-12 15:43:30|207906.6|207756.6|207909.2|207759.2|207910.9|207760.9|207905.2|207755.2|24
1634053420000|2021-10-12 15:43:40|207908.5|207758.5|207911.9|207761.9|207913.1|207763.1|207906.6|207756.6|29
1634053430000|2021-10-12 15:43:50|207912.6|207762.6|207903.7|207753.7|207915.7|207765.7|207901.2|207751.2|29
1634053440000|2021-10-12 15:44:00|207903|207753|207907.6|207757.6|207907.6|207757.6|207896.1|207746.1|32
1634053450000|2021-10-12 15:44:10|207906.5|207756.5|207902.1|207752.1|207909.1|207759.1|207899.3|207749.3|32
1634053460000|2021-10-12 15:44:20|207902.5|207752.5|207912.8|207762.8|207915.6|207795.3|207844|207742.5|33
1634053470000|2021-10-12 15:44:30|207912.2|207762.2|207898.1|207748.1|207913.2|207763.2|207898.1|207748.1|15
1634053480000|2021-10-12 15:44:40|207897.1|207747.1|207912.9|207762.9|207915.2|207765.2|207897.1|207747.1|30
1634053490000|2021-10-12 15:44:50|207913.3|207763.3|207913.1|207763.1|207918.3|207768.3|207911.7|207761.7|28
1634053500000|2021-10-12 15:45:00|207912.6|207762.6|207911.6|207761.6|207912.6|207762.6|207907|207757|25
1634053510000|2021-10-12 15:45:10|207911.8|207761.8|207912.2|207762.2|207919.9|207769.9|207911.4|207761.4|31
1634053520000|2021-10-12 15:45:20|207912.7|207762.7|207909.1|207759.1|207913|207763|207908.9|207758.9|15
1634053530000|2021-10-12 15:45:30|207908.8|207758.8|207881.9|207731.9|207909.2|207810.8|207855.8|207729|29
1634053540000|2021-10-12 15:45:40|207881.4|207731.4|207827.9|207677.9|207884.5|207734.5|207825.2|207675.2|34
1634053550000|2021-10-12 15:45:50|207826.3|207676.3|207834.8|207684.8|207837.4|207687.4|207825.9|207675.9|31
1634053560000|2021-10-12 15:46:00|207834.4|207684.4|207861.4|207711.4|207861.8|207711.8|207834.4|207684.4|29
1634053570000|2021-10-12 15:46:10|207861.3|207711.3|207885|207735|207888.5|207738.5|207858.8|207708.8|30
1634053580000|2021-10-12 15:46:20|207882.6|207732.6|207883|207733|207885.8|207735.8|207882.5|207732.5|25
1634053590000|2021-10-12 15:46:30|207882.6|207732.6|207885.4|207735.4|207885.5|207735.5|207874.5|207724.5|30
1634053600000|2021-10-12 15:46:40|207883.4|207733.4|207884.1|207734.1|207885|207735|207880.8|207730.8|17
1634053610000|2021-10-12 15:46:50|207883.1|207733.1|207883.1|207733.1|207885.5|207735.5|207883|207733|19
1634053620000|2021-10-12 15:47:00|207884.4|207734.4|207883.6|207733.6|207888.8|207738.8|207883.6|207733.6|16
1634053630000|2021-10-12 15:47:10|207883.2|207733.2|207876.4|207726.4|207888.2|207738.2|207874.7|207724.7|25
1634053640000|2021-10-12 15:47:20|207877.3|207727.3|207899.2|207749.2|207906.7|207756.7|207877.3|207727.3|30
1634053650000|2021-10-12 15:47:30|207898.9|207748.9|207920.1|207770.1|207924.7|207774.7|207898.8|207748.8|31
1634053660000|2021-10-12 15:47:40|207922.4|207772.4|207915.7|207765.7|207925.6|207775.6|207915.7|207765.7|19
1634053670000|2021-10-12 15:47:50|207917.1|207767.1|207919.5|207769.5|207922.3|207772.3|207915.4|207765.4|22
1634053680000|2021-10-12 15:48:00|207920.3|207770.3|207919.6|207769.6|207920.8|207770.8|207919.3|207769.3|16
1634053690000|2021-10-12 15:48:10|207919.7|207769.7|207923.2|207773.2|207923.2|207773.2|207918.8|207768.8|12
1634053700000|2021-10-12 15:48:20|207922.4|207772.4|207913.1|207763.1|207924.9|207774.9|207913.1|207763.1|37
1634053710000|2021-10-12 15:48:30|207913.9|207763.9|207912.6|207762.6|207915.9|207765.9|207911.6|207761.6|26
1634053720000|2021-10-12 15:48:40|207914.4|207764.4|207914.2|207764.2|207914.8|207764.8|207911.9|207761.9|17
1634053730000|2021-10-12 15:48:50|207913|207763|207917.9|207767.9|207920.7|207770.7|207912.1|207762.1|18
1634053740000|2021-10-12 15:49:00|207918.3|207768.3|207915.4|207765.4|207921.9|207771.9|207913.4|207763.4|32
1634053750000|2021-10-12 15:49:10|207915.8|207765.8|207909.5|207759.5|207918.5|207768.5|207907.5|207757.5|21
1634053760000|2021-10-12 15:49:20|207909.4|207759.4|207898.1|207748.1|207909.4|207759.4|207889.4|207739.4|31
1634053770000|2021-10-12 15:49:30|207897.4|207747.4|207897.9|207747.9|207899.3|207749.3|207896.3|207746.3|20
1634053780000|2021-10-12 15:49:40|207899.2|207749.2|207875.1|207725.1|207900|207750|207873.3|207723.3|24
1634053790000|2021-10-12 15:49:50|207875.6|207725.6|207871.6|207721.6|207876.6|207726.6|207866.2|207716.2|21
1634053800000|2021-10-12 15:50:00|207870.7|207720.7|207855.5|207705.5|207872.7|207769.2|207819.1|207697.4|33
1634053810000|2021-10-12 15:50:10|207856.3|207706.3|207858.2|207708.2|207863.8|207713.8|207853.8|207703.8|36
1634053820000|2021-10-12 15:50:20|207858.5|207708.5|207860.3|207710.3|207862.6|207712.6|207858.5|207708.5|30
1634053830000|2021-10-12 15:50:30|207859.6|207709.6|207861.4|207711.4|207861.4|207711.4|207859.6|207709.6|17
1634053840000|2021-10-12 15:50:40|207860.1|207710.1|207869.4|207719.4|207871.2|207721.2|207860.1|207710.1|25
1634053850000|2021-10-12 15:50:50|207869.8|207719.8|207862.1|207712.1|207871.6|207721.6|207862.1|207712.1|20
1634053860000|2021-10-12 15:51:00|207861.3|207711.3|207799.8|207749.8|207862.1|207750.1|207799.8|207696|21
1634053870000|2021-10-12 15:51:10|207799.9|207749.9|207867.1|207717.1|207867.1|207749.9|207797.2|207711|24
1634053880000|2021-10-12 15:51:20|207865.7|207715.7|207882.5|207732.5|207888|207738|207865.6|207715.6|25
1634053890000|2021-10-12 15:51:30|207883.3|207733.3|207903.9|207753.9|207906.5|207756.5|207883.3|207733.3|32
1634053900000|2021-10-12 15:51:40|207902.3|207752.3|207905.7|207755.7|207906|207756|207900|207750|24
1634053910000|2021-10-12 15:51:50|207902.8|207752.8|207906.7|207756.7|207907.3|207757.3|207902.1|207752.1|24
1634053920000|2021-10-12 15:52:00|207906.5|207756.5|207900.2|207750.2|207906.5|207756.5|207900.1|207750.1|20
1634053930000|2021-10-12 15:52:10|207906.3|207756.3|207905.1|207755.1|207907.5|207757.5|207904.6|207754.6|20
1634053940000|2021-10-12 15:52:20|207906.2|207756.2|207905.9|207755.9|207906.9|207756.9|207905.2|207755.2|17
1634053950000|2021-10-12 15:52:30|207904.2|207754.2|207902.9|207752.9|207909.4|207759.4|207902.2|207752.2|23
1634053960000|2021-10-12 15:52:40|207902.5|207752.5|207862.8|207812.8|207913.3|207812.8|207862.8|207750.4|28
1634053970000|2021-10-12 15:52:50|207863.3|207813.3|207867.1|207817.1|207926.9|207829.3|207862.1|207765.7|27
1634053980000|2021-10-12 15:53:00|207867.4|207817.4|207916.9|207766.9|207920|207818.9|207866.4|207766.7|25
1634053990000|2021-10-12 15:53:10|207916.8|207766.8|207919.2|207769.2|207921.5|207771.5|207913.2|207763.2|27
1634054000000|2021-10-12 15:53:20|207918.1|207768.1|207919.9|207769.9|207928.5|207778.5|207914|207764|31
1634054010000|2021-10-12 15:53:30|207919.5|207769.5|207913.7|207763.7|207929.4|207826.8|207876.4|207762.8|29
1634054020000|2021-10-12 15:53:40|207913.2|207763.2|207917.3|207767.3|207920|207770|207908.8|207758.8|28
1634054030000|2021-10-12 15:53:50|207917.9|207767.9|207922.2|207772.2|207927.7|207828|207870.7|207765|19
1634054040000|2021-10-12 15:54:00|207925.5|207775.5|207927|207777|207929|207779|207923.5|207773.5|29
1634054050000|2021-10-12 15:54:10|207927.2|207777.2|207937.7|207787.7|207941.7|207791.7|207919.1|207769.1|26
1634054060000|2021-10-12 15:54:20|207939.3|207789.3|207922|207772|207939.3|207789.3|207922|207772|32
1634054070000|2021-10-12 15:54:30|207922.8|207772.8|207900.3|207750.3|207922.8|207772.8|207890.1|207740.1|33
1634054080000|2021-10-12 15:54:40|207900.6|207750.6|207872.7|207722.7|207900.6|207774.2|207824.1|207720.4|26
1634054090000|2021-10-12 15:54:50|207872.4|207722.4|207885.2|207735.2|207885.2|207735.2|207866.2|207716.2|23
1634054100000|2021-10-12 15:55:00|207883.2|207733.2|207878.3|207728.3|207883.2|207733.2|207858.5|207708.5|36
1634054110000|2021-10-12 15:55:10|207876.8|207726.8|207871.4|207721.4|207878.6|207728.6|207870|207720|29
1634054120000|2021-10-12 15:55:20|207870.3|207720.3|207870.6|207720.6|207872.8|207722.8|207868.9|207718.9|30
1634054130000|2021-10-12 15:55:30|207870.5|207720.5|207868.2|207718.2|207873|207723|207867.7|207717.7|29
1634054140000|2021-10-12 15:55:40|207867.9|207717.9|207891.4|207741.4|207891.4|207741.4|207867.9|207717.9|32
1634054150000|2021-10-12 15:55:50|207891.9|207741.9|207887|207737|207892.7|207742.7|207885.8|207735.8|26
1634054160000|2021-10-12 15:56:00|207887.1|207737.1|207878.8|207728.8|207887.1|207737.1|207876.8|207726.8|25
1634054170000|2021-10-12 15:56:10|207880|207730|207879|207729|207885.4|207735.4|207878.6|207728.6|22
1634054180000|2021-10-12 15:56:20|207878.7|207728.7|207874.1|207724.1|207882.3|207732.3|207870.9|207720.9|31
1634054190000|2021-10-12 15:56:30|207882.1|207732.1|207875.8|207725.8|207882.4|207774.8|207824.8|207721.5|34
1634054200000|2021-10-12 15:56:40|207875.7|207725.7|207863|207713|207875.7|207725.7|207859.3|207709.3|34
1634054210000|2021-10-12 15:56:50|207866|207716|207862.8|207712.8|207866.5|207716.5|207862.7|207712.7|19
1634054220000|2021-10-12 15:57:00|207863.3|207713.3|207863.5|207713.5|207866.9|207716.9|207859.8|207709.8|20
1634054230000|2021-10-12 15:57:10|207863.6|207713.6|207862.7|207712.7|207866.2|207716.2|207862.7|207712.7|27
1634054240000|2021-10-12 15:57:20|207862.4|207712.4|207856.5|207706.5|207863|207713|207856.5|207706.5|16
1634054250000|2021-10-12 15:57:30|207858.3|207708.3|207860.7|207710.7|207863.5|207713.5|207858.3|207708.3|24
1634054260000|2021-10-12 15:57:40|207860.8|207710.8|207858.4|207708.4|207864|207714|207856|207706|27
1634054270000|2021-10-12 15:57:50|207859.2|207709.2|207855.7|207705.7|207859.2|207709.2|207855.7|207705.7|25
1634054280000|2021-10-12 15:58:00|207855.3|207705.3|207830|207680|207855.3|207705.3|207812.7|207662.7|21
1634054290000|2021-10-12 15:58:10|207832.6|207682.6|207834|207684|207837.2|207687.2|207831.9|207681.9|31
1634054300000|2021-10-12 15:58:20|207833.4|207683.4|207824.3|207674.3|207833.8|207683.8|207824.1|207674.1|26
1634054310000|2021-10-12 15:58:30|207824|207674|207826.6|207676.6|207828.6|207678.6|207824|207674|28
1634054320000|2021-10-12 15:58:40|207826.5|207676.5|207836.2|207686.2|207836.2|207686.2|207826.4|207676.4|23
1634054330000|2021-10-12 15:58:50|207835.1|207685.1|207826.5|207676.5|207835.1|207685.1|207826.5|207676.5|25
1634054340000|2021-10-12 15:59:00|207826.8|207676.8|207757.5|207707.5|207831.2|207707.5|207757.5|207671.3|30
1634054350000|2021-10-12 15:59:10|207801.8|207651.8|207804.2|207654.2|207810.1|207660.1|207796|207646|30
1634054360000|2021-10-12 15:59:20|207803.9|207653.9|207805.8|207655.8|207807|207657|207801.2|207651.2|25
1634054370000|2021-10-12 15:59:30|207805.6|207655.6|207801.3|207651.3|207809.6|207659.6|207800.4|207650.4|27
1634054380000|2021-10-12 15:59:40|207800.7|207650.7|207798.7|207648.7|207801.8|207651.8|207793.5|207643.5|32
1634054390000|2021-10-12 15:59:50|207798.1|207648.1|207768.4|207718.4|207819.4|207718.6|207768.4|207644.5|28
1634054400000|2021-10-12 16:00:00|207768.3|207718.3|207799.3|207649.3|207805.7|207718.6|207750|207645.9|36
1634054410000|2021-10-12 16:00:10|207729|207679|207715.2|207665.2|207789.1|207679|207712.1|207613|33
1634054420000|2021-10-12 16:00:20|207716.6|207666.6|207785.1|207635.1|207786.4|207666.6|207714.9|207625|29
1634054430000|2021-10-12 16:00:30|207784.6|207634.6|207736.4|207686.4|207796.1|207687.2|207735.6|207626.7|37
1634054440000|2021-10-12 16:00:40|207736.7|207686.7|207809.1|207659.1|207811.3|207686.8|207736.7|207635.8|36
1634054450000|2021-10-12 16:00:50|207809.2|207659.2|207816.4|207666.4|207816.4|207666.4|207797.2|207647.2|31
1634054460000|2021-10-12 16:01:00|207816.5|207666.5|207809.8|207659.8|207817.6|207667.6|207809.8|207659.8|25
1634054470000|2021-10-12 16:01:10|207809.7|207659.7|207800.6|207650.6|207809.7|207659.7|207800.6|207650.6|23
1634054480000|2021-10-12 16:01:20|207800.9|207650.9|207783.3|207633.3|207800.9|207650.9|207775|207625|35
1634054490000|2021-10-12 16:01:30|207784.3|207634.3|207752.6|207602.6|207784.3|207671.5|207701.8|207602.2|30
1634054500000|2021-10-12 16:01:40|207752.1|207602.1|207759.9|207609.9|207761.4|207611.4|207751.8|207601.8|27
1634054510000|2021-10-12 16:01:50|207758.4|207608.4|207756.1|207606.1|207759|207653.9|207697.4|207596.3|25
1634054520000|2021-10-12 16:02:00|207753|207603|207754.5|207604.5|207757.1|207607.1|207745.2|207595.2|34
1634054530000|2021-10-12 16:02:10|207755.6|207605.6|207753.7|207603.7|207755.9|207605.9|207746.1|207596.1|34
1634054540000|2021-10-12 16:02:20|207754.8|207604.8|207755.4|207605.4|207762|207612|207753.7|207603.7|29
1634054550000|2021-10-12 16:02:30|207756|207606|207756.1|207606.1|207757.2|207607.2|207752.9|207602.9|29
1634054560000|2021-10-12 16:02:40|207755.7|207605.7|207756.1|207606.1|207757.9|207607.9|207754.9|207604.9|24
1634054570000|2021-10-12 16:02:50|207756.2|207606.2|207757.2|207607.2|207757.2|207607.2|207755.3|207605.3|22
1634054580000|2021-10-12 16:03:00|207756.9|207606.9|207754.9|207604.9|207759.3|207609.3|207754.9|207604.9|20
1634054590000|2021-10-12 16:03:10|207750.7|207600.7|207744.9|207594.9|207752.6|207644.5|207694.5|207592.5|24
1634054600000|2021-10-12 16:03:20|207745|207595|207743.9|207593.9|207746.1|207596.1|207743.7|207593.7|24
1634054610000|2021-10-12 16:03:30|207744|207594|207736.1|207586.1|207744.3|207594.3|207728.1|207578.1|31
1634054620000|2021-10-12 16:03:40|207735.2|207585.2|207724|207574|207735.5|207637.3|207681|207573.1|32
1634054630000|2021-10-12 16:03:50|207723|207573|207686.6|207536.6|207724.5|207574.5|207684.6|207534.6|25
1634054640000|2021-10-12 16:04:00|207688|207538|207682.5|207532.5|207693.9|207543.9|207682.5|207532.5|25
1634054650000|2021-10-12 16:04:10|207684.2|207534.2|207675.5|207525.5|207688.4|207538.4|207673.7|207523.7|17
1634054660000|2021-10-12 16:04:20|207678.7|207528.7|207676.7|207526.7|207679.5|207529.5|207676.2|207526.2|14
1634054670000|2021-10-12 16:04:30|207677.2|207527.2|207676.5|207526.5|207678.2|207528.2|207676.5|207526.5|12
1634054680000|2021-10-12 16:04:40|207676.4|207526.4|207675.9|207525.9|207677.9|207527.9|207675.9|207525.9|12
1634054690000|2021-10-12 16:04:50|207676|207526|207658.5|207508.5|207676|207564.1|207610.1|207504.4|30
1634054700000|2021-10-12 16:05:00|207657.9|207507.9|207641.8|207491.8|207657.9|207542.8|207592.8|207486.2|24
1634054710000|2021-10-12 16:05:10|207640.6|207490.6|207640.5|207490.5|207653.2|207550.3|207600.3|207487.1|19
1634054720000|2021-10-12 16:05:20|207647.2|207497.2|207641.3|207491.3|207647.2|207497.2|207641|207491|22
1634054730000|2021-10-12 16:05:30|207641.8|207491.8|207643.4|207493.4|207645.1|207495.1|207638.6|207488.6|16
1634054740000|2021-10-12 16:05:40|207642.9|207492.9|207642.8|207492.8|207643.6|207493.6|207642.1|207492.1|14
1634054750000|2021-10-12 16:05:50|207643.4|207493.4|207639.4|207489.4|207645.6|207495.6|207639.4|207489.4|14
1634054760000|2021-10-12 16:06:00|207639.6|207489.6|207655.5|207505.5|207659.8|207509.8|207639.6|207489.6|26
1634054770000|2021-10-12 16:06:10|207655.8|207505.8|207658.4|207508.4|207659.1|207509.1|207654.7|207504.7|22
1634054780000|2021-10-12 16:06:20|207654.7|207504.7|207643.8|207493.8|207654.9|207504.9|207642.9|207492.9|16
1634054790000|2021-10-12 16:06:30|207645.6|207495.6|207652.1|207502.1|207655.7|207505.7|207645.1|207495.1|26
1634054800000|2021-10-12 16:06:40|207650.2|207500.2|207638.8|207488.8|207653|207541.4|207591.4|207485.8|28
1634054810000|2021-10-12 16:06:50|207639|207489|207640.2|207490.2|207641|207491|207636.1|207486.1|16
1634054820000|2021-10-12 16:07:00|207642.9|207492.9|207638.4|207488.4|207643.3|207493.3|207636.7|207486.7|11
1634054830000|2021-10-12 16:07:10|207638.2|207488.2|207638.2|207488.2|207639|207489|207636.8|207486.8|20
1634054840000|2021-10-12 16:07:20|207636.4|207486.4|207646.5|207496.5|207646.5|207496.5|207636.3|207486.3|15
1634054850000|2021-10-12 16:07:30|207640.4|207490.4|207641.5|207491.5|207644.5|207494.5|207638.6|207488.6|25
1634054860000|2021-10-12 16:07:40|207641.4|207491.4|207637.6|207487.6|207650|207500|207630.8|207480.8|28
1634054870000|2021-10-12 16:07:50|207638|207488|207639.9|207489.9|207639.9|207489.9|207633.3|207483.3|16
1634054880000|2021-10-12 16:08:00|207640.1|207490.1|207623.7|207473.7|207640.7|207522.7|207572.7|207473.5|25
1634054890000|2021-10-12 16:08:10|207623.6|207473.6|207636.3|207486.3|207647.5|207529.7|207579.7|207473.6|27
1634054900000|2021-10-12 16:08:20|207583.3|207533.3|207633.1|207483.1|207639.2|207533.3|207583.3|207481.6|22
1634054910000|2021-10-12 16:08:30|207626.3|207476.3|207636.3|207486.3|207646.1|207539|207574|207474.2|34
1634054920000|2021-10-12 16:08:40|207636.4|207486.4|207627.8|207477.8|207636.4|207527|207577|207473.2|28
1634054930000|2021-10-12 16:08:50|207628.6|207478.6|207625.4|207475.4|207628.6|207478.6|207625.4|207475.4|14
1634054940000|2021-10-12 16:09:00|207625.9|207475.9|207624.5|207474.5|207625.9|207475.9|207624.4|207474.4|17
1634054950000|2021-10-12 16:09:10|207624.4|207474.4|207633.2|207483.2|207633.2|207483.2|207620.9|207470.9|24
1634054960000|2021-10-12 16:09:20|207632.6|207482.6|207583|207533|207632.6|207533.7|207583|207479.1|19
1634054970000|2021-10-12 16:09:30|207583.2|207533.2|207636.1|207486.1|207641.5|207540.4|207583.2|207480.3|30
1634054980000|2021-10-12 16:09:40|207635.9|207485.9|207632|207482|207635.9|207485.9|207614.6|207464.6|34
1634054990000|2021-10-12 16:09:50|207631.4|207481.4|207648|207498|207648|207498|207631|207481|26
1634055000000|2021-10-12 16:10:00|207650.6|207500.6|207647.6|207497.6|207650.6|207500.6|207646.6|207496.6|29
1634055010000|2021-10-12 16:10:10|207646.5|207496.5|207620.2|207470.2|207647|207497|207620.2|207470.2|32
1634055020000|2021-10-12 16:10:20|207623.4|207473.4|207628.1|207478.1|207633.6|207483.6|207623.4|207473.4|28
1634055030000|2021-10-12 16:10:30|207628.8|207478.8|207644.3|207494.3|207644.8|207494.8|207627.4|207477.4|22
1634055040000|2021-10-12 16:10:40|207644.2|207494.2|207635.9|207485.9|207648.2|207498.2|207635.9|207485.9|29
1634055050000|2021-10-12 16:10:50|207637.5|207487.5|207648.7|207498.7|207648.8|207498.8|207633.3|207483.3|26
1634055060000|2021-10-12 16:11:00|207648.5|207498.5|207644.4|207494.4|207650|207500|207642.5|207492.5|21
1634055070000|2021-10-12 16:11:10|207646.4|207496.4|207645.9|207495.9|207648.1|207498.1|207641.5|207491.5|26
1634055080000|2021-10-12 16:11:20|207645|207495|207641|207491|207645.7|207495.7|207640.6|207490.6|18
1634055090000|2021-10-12 16:11:30|207641.1|207491.1|207637.7|207487.7|207641.1|207491.1|207635.7|207485.7|23
1634055100000|2021-10-12 16:11:40|207637.8|207487.8|207638.5|207488.5|207638.5|207488.5|207635.4|207485.4|23
1634055110000|2021-10-12 16:11:50|207638.7|207488.7|207640.8|207490.8|207644.2|207494.2|207638.6|207488.6|26
1634055120000|2021-10-12 16:12:00|207640.4|207490.4|207636.4|207486.4|207641.4|207491.4|207633.9|207483.9|22
1634055130000|2021-10-12 16:12:10|207634.6|207484.6|207637.8|207487.8|207637.8|207487.8|207633.7|207483.7|23
1634055140000|2021-10-12 16:12:20|207637.6|207487.6|207637.8|207487.8|207637.9|207487.9|207633.4|207483.4|22
1634055150000|2021-10-12 16:12:30|207637.3|207487.3|207639.5|207489.5|207641.1|207491.1|207634.9|207484.9|23
1634055160000|2021-10-12 16:12:40|207639.2|207489.2|207643.9|207493.9|207644.5|207494.5|207639.2|207489.2|21
1634055170000|2021-10-12 16:12:50|207644.5|207494.5|207639|207489|207644.9|207494.9|207638.6|207488.6|28
1634055180000|2021-10-12 16:13:00|207636.6|207486.6|207636|207486|207638.8|207534.2|207584.2|207484.4|24
1634055190000|2021-10-12 16:13:10|207636.6|207486.6|207640.2|207490.2|207640.2|207490.2|207631.2|207481.2|23
1634055200000|2021-10-12 16:13:20|207636.8|207486.8|207638.7|207488.7|207643.1|207493.1|207636.8|207486.8|25
1634055210000|2021-10-12 16:13:30|207638.2|207488.2|207639.9|207489.9|207639.9|207489.9|207637.9|207487.9|17
1634055220000|2021-10-12 16:13:40|207640.3|207490.3|207641.1|207491.1|207641.9|207491.9|207640.2|207490.2|14
1634055230000|2021-10-12 16:13:50|207640.5|207490.5|207629|207479|207643.9|207493.9|207627.7|207477.7|20
1634055240000|2021-10-12 16:14:00|207627.1|207477.1|207633.7|207483.7|207642.9|207492.9|207620.3|207470.3|26
1634055250000|2021-10-12 16:14:10|207634.3|207484.3|207644.2|207494.2|207644.2|207494.2|207616.6|207466.6|31
1634055260000|2021-10-12 16:14:20|207643.4|207493.4|207649.9|207499.9|207650.8|207500.8|207642.6|207492.6|33
1634055270000|2021-10-12 16:14:30|207651.6|207501.6|207633.7|207483.7|207651.6|207501.6|207633.7|207483.7|28
1634055280000|2021-10-12 16:14:40|207635.5|207485.5|207641.9|207491.9|207643|207493|207633.9|207483.9|23
1634055290000|2021-10-12 16:14:50|207641.5|207491.5|207635.8|207485.8|207641.6|207491.6|207634.2|207484.2|28
1634055300000|2021-10-12 16:15:00|207635.9|207485.9|207638.8|207488.8|207641.9|207491.9|207635.7|207485.7|23
1634055310000|2021-10-12 16:15:10|207637.7|207487.7|207637.8|207487.8|207639|207489|207636.3|207486.3|21
1634055320000|2021-10-12 16:15:20|207638.3|207488.3|207637.1|207487.1|207639.8|207489.8|207624.8|207474.8|34
1634055330000|2021-10-12 16:15:30|207636|207486|207577.1|207527.1|207637.2|207527.1|207577.1|207478.3|19
1634055340000|2021-10-12 16:15:40|207626|207476|207616.9|207466.9|207626|207476|207612.8|207462.8|29
1634055350000|2021-10-12 16:15:50|207615.4|207465.4|207637.2|207487.2|207637.3|207487.3|207615.3|207465.3|27
1634055360000|2021-10-12 16:16:00|207637|207487|207636.8|207486.8|207638|207488|207629.5|207479.5|25
1634055370000|2021-10-12 16:16:10|207636.7|207486.7|207637.5|207487.5|207637.9|207487.9|207634.9|207484.9|16
1634055380000|2021-10-12 16:16:20|207637.9|207487.9|207636.7|207486.7|207638.9|207488.9|207630.7|207480.7|21
1634055390000|2021-10-12 16:16:30|207639.2|207489.2|207623.6|207473.6|207639.6|207489.6|207621|207471|24
1634055400000|2021-10-12 16:16:40|207623.8|207473.8|207641.7|207491.7|207642.4|207492.4|207622.8|207472.8|29
1634055410000|2021-10-12 16:16:50|207644.7|207494.7|207646.8|207496.8|207649.3|207499.3|207644.7|207494.7|27
1634055420000|2021-10-12 16:17:00|207647|207497|207643.9|207493.9|207647|207497|207643.2|207493.2|24
1634055430000|2021-10-12 16:17:10|207644|207494|207640.6|207490.6|207645.3|207495.3|207640.5|207490.5|19
1634055440000|2021-10-12 16:17:20|207638.1|207488.1|207618.4|207468.4|207638.2|207519|207568.7|207459|32
1634055450000|2021-10-12 16:17:30|207618.7|207468.7|207627.9|207477.9|207631.9|207481.9|207617.9|207467.9|30
1634055460000|2021-10-12 16:17:40|207627.7|207477.7|207627.8|207477.8|207627.9|207477.9|207626.5|207476.5|26
1634055470000|2021-10-12 16:17:50|207628.1|207478.1|207629.8|207479.8|207630|207480|207626.5|207476.5|20
1634055480000|2021-10-12 16:18:00|207630.1|207480.1|207627.7|207477.7|207630.3|207480.3|207627.5|207477.5|20
1634055490000|2021-10-12 16:18:10|207628.1|207478.1|207628.1|207478.1|207629|207479|207626.9|207476.9|19
1634055500000|2021-10-12 16:18:20|207629.1|207479.1|207627.2|207477.2|207629.1|207479.1|207627.2|207477.2|15
1634055510000|2021-10-12 16:18:30|207626.8|207476.8|207628|207478|207629|207479|207626.7|207476.7|15
1634055520000|2021-10-12 16:18:40|207627.8|207477.8|207629.3|207479.3|207629.3|207479.3|207618.2|207468.2|24
1634055530000|2021-10-12 16:18:50|207628.8|207478.8|207639|207489|207642.4|207492.4|207626.8|207476.8|24
1634055540000|2021-10-12 16:19:00|207638.5|207488.5|207638.4|207488.4|207638.9|207488.9|207636.4|207486.4|17
1634055550000|2021-10-12 16:19:10|207638.6|207488.6|207624|207474|207638.7|207488.7|207621.7|207471.7|31
1634055560000|2021-10-12 16:19:20|207624.2|207474.2|207623.9|207473.9|207625.6|207475.6|207622.8|207472.8|23
1634055570000|2021-10-12 16:19:30|207643.2|207493.2|207625.4|207475.4|207643.2|207528.3|207578.3|207475.4|28
1634055580000|2021-10-12 16:19:40|207622.6|207472.6|207623.7|207473.7|207626.7|207476.7|207616.3|207466.3|26
1634055590000|2021-10-12 16:19:50|207624.2|207474.2|207624.3|207474.3|207625.3|207475.3|207623.3|207473.3|14
1634055600000|2021-10-12 16:20:00|207624.2|207474.2|207634.5|207484.5|207634.8|207484.8|207623.8|207473.8|21
1634055610000|2021-10-12 16:20:10|207634.4|207484.4|207639.4|207489.4|207642.1|207492.1|207634|207484|26
1634055620000|2021-10-12 16:20:20|207639|207489|207639.5|207489.5|207640.1|207490.1|207632.5|207482.5|27
1634055630000|2021-10-12 16:20:30|207638.4|207488.4|207631.3|207481.3|207639.8|207489.8|207630.9|207480.9|27
1634055640000|2021-10-12 16:20:40|207630.3|207480.3|207633.9|207483.9|207635.2|207485.2|207629.5|207479.5|29
1634055650000|2021-10-12 16:20:50|207633.4|207483.4|207639.4|207489.4|207639.9|207489.9|207621.9|207471.9|29
1634055660000|2021-10-12 16:21:00|207639.3|207489.3|207637.6|207487.6|207641.3|207491.3|207637.4|207487.4|20
1634055670000|2021-10-12 16:21:10|207637.4|207487.4|207644.1|207494.1|207644.1|207494.1|207636.3|207486.3|18
1634055680000|2021-10-12 16:21:20|207642.8|207492.8|207640.5|207490.5|207642.8|207492.8|207640.2|207490.2|9
1634055690000|2021-10-12 16:21:30|207640.6|207490.6|207646.6|207496.6|207646.6|207545.5|207595.5|207477.1|24
1634055700000|2021-10-12 16:21:40|207642.7|207492.7|207639.6|207489.6|207645.7|207495.7|207639.1|207489.1|32
1634055710000|2021-10-12 16:21:50|207641.4|207491.4|207642.3|207492.3|207644.2|207494.2|207640.1|207490.1|15
1634055720000|2021-10-12 16:22:00|207638.9|207488.9|207641.9|207491.9|207643.2|207493.2|207638.9|207488.9|19
1634055730000|2021-10-12 16:22:10|207641.4|207491.4|207639.9|207489.9|207641.4|207491.4|207638.4|207488.4|16
1634055740000|2021-10-12 16:22:20|207640.3|207490.3|207639.6|207489.6|207641.2|207491.2|207638.8|207488.8|20
1634055750000|2021-10-12 16:22:30|207639.5|207489.5|207641.3|207491.3|207642.1|207492.1|207638.7|207488.7|23
1634055760000|2021-10-12 16:22:40|207641.1|207491.1|207639.2|207489.2|207641.5|207491.5|207638.7|207488.7|22
1634055770000|2021-10-12 16:22:50|207639.1|207489.1|207641.5|207491.5|207642.8|207492.8|207638.9|207488.9|12
1634055780000|2021-10-12 16:23:00|207645.1|207495.1|207643.6|207493.6|207645.5|207495.5|207641.3|207491.3|14
1634055790000|2021-10-12 16:23:10|207640.8|207490.8|207645|207495|207645.5|207495.5|207640.6|207490.6|17
1634055800000|2021-10-12 16:23:20|207645.9|207495.9|207641.3|207491.3|207647.9|207497.9|207640.3|207490.3|18
1634055810000|2021-10-12 16:23:30|207641.6|207491.6|207642.5|207492.5|207643.3|207493.3|207640.5|207490.5|23
1634055820000|2021-10-12 16:23:40|207642.2|207492.2|207632.1|207482.1|207642.2|207492.2|207632.1|207482.1|19
1634055830000|2021-10-12 16:23:50|207630.6|207480.6|207640.5|207490.5|207640.5|207490.5|207625.8|207475.8|29
1634055840000|2021-10-12 16:24:00|207636.2|207486.2|207624.9|207474.9|207636.2|207486.2|207620.3|207470.3|21
1634055850000|2021-10-12 16:24:10|207624.7|207474.7|207623.6|207473.6|207626.3|207476.3|207620.3|207470.3|29
1634055860000|2021-10-12 16:24:20|207621.8|207471.8|207604.5|207454.5|207623.5|207473.5|207603|207453|20
1634055870000|2021-10-12 16:24:30|207603.8|207453.8|207599.9|207449.9|207607.3|207457.3|207598.2|207448.2|21
1634055880000|2021-10-12 16:24:40|207599.8|207449.8|207600.9|207450.9|207600.9|207450.9|207599.2|207449.2|9
1634055890000|2021-10-12 16:24:50|207601|207451|207599.3|207449.3|207601.4|207451.4|207597.9|207447.9|16
1634055900000|2021-10-12 16:25:00|207598.5|207448.5|207602.3|207452.3|207604.9|207454.9|207598.5|207448.5|20
1634055910000|2021-10-12 16:25:10|207602.6|207452.6|207600.3|207450.3|207603.5|207453.5|207598.8|207448.8|19
1634055920000|2021-10-12 16:25:20|207600.2|207450.2|207596.3|207446.3|207602.3|207452.3|207592.5|207442.5|29
1634055930000|2021-10-12 16:25:30|207595.4|207445.4|207598.1|207448.1|207601.2|207451.2|207594.4|207444.4|25
1634055940000|2021-10-12 16:25:40|207598.8|207448.8|207607|207457|207607.6|207457.6|207598.8|207448.8|16
1634055950000|2021-10-12 16:25:50|207604.5|207454.5|207605.9|207455.9|207606.8|207456.8|207601.6|207451.6|22
1634055960000|2021-10-12 16:26:00|207605.7|207455.7|207607.8|207457.8|207608.5|207458.5|207604.9|207454.9|21
1634055970000|2021-10-12 16:26:10|207609|207459|207616.2|207466.2|207617.5|207467.5|207607.1|207457.1|22
1634055980000|2021-10-12 16:26:20|207616.3|207466.3|207613|207463|207617.2|207467.2|207608.4|207458.4|25
1634055990000|2021-10-12 16:26:30|207612.3|207462.3|207597.1|207447.1|207615.5|207465.5|207595.1|207445.1|25
1634056000000|2021-10-12 16:26:40|207596.7|207446.7|207559.2|207409.2|207600|207499.3|207543.7|207404.9|28
1634056010000|2021-10-12 16:26:50|207566.2|207416.2|207573.7|207423.7|207577.2|207427.2|207566.2|207416.2|23
1634056020000|2021-10-12 16:27:00|207573.5|207423.5|207578.7|207428.7|207581.1|207431.1|207564.4|207414.4|24
1634056030000|2021-10-12 16:27:10|207579.6|207429.6|207555.9|207405.9|207580.6|207430.6|207554.3|207404.3|25
1634056040000|2021-10-12 16:27:20|207556.8|207406.8|207557.3|207407.3|207557.7|207407.7|207556.4|207406.4|12
1634056050000|2021-10-12 16:27:30|207557.4|207407.4|207557.7|207407.7|207557.7|207407.7|207553.5|207403.5|24
1634056060000|2021-10-12 16:27:40|207557.6|207407.6|207561|207411|207564.1|207414.1|207556.9|207406.9|22
1634056070000|2021-10-12 16:27:50|207560.9|207410.9|207553.2|207403.2|207561.1|207411.1|207553.2|207403.2|18
1634056080000|2021-10-12 16:28:00|207553.3|207403.3|207553.5|207403.5|207558.4|207408.4|207552.7|207402.7|24
1634056090000|2021-10-12 16:28:10|207552.9|207402.9|207553.5|207403.5|207557|207407|207552.5|207402.5|24
1634056100000|2021-10-12 16:28:20|207554|207404|207555.7|207405.7|207557.5|207407.5|207553.6|207403.6|20
1634056110000|2021-10-12 16:28:30|207558.1|207408.1|207554.7|207404.7|207558.1|207408.1|207552.5|207402.5|20
1634056120000|2021-10-12 16:28:40|207554.9|207404.9|207500.9|207350.9|207560.5|207453.5|207442.8|207344.6|27
1634056130000|2021-10-12 16:28:50|207500.6|207350.6|207503.8|207353.8|207505|207355|207499.4|207349.4|26
1634056140000|2021-10-12 16:29:00|207503.3|207353.3|207508.1|207358.1|207510.9|207408.4|207458.4|207351.4|33
1634056150000|2021-10-12 16:29:10|207506.5|207356.5|207503.9|207353.9|207512.1|207362.1|207503|207353|36
1634056160000|2021-10-12 16:29:20|207502.8|207352.8|207510.1|207360.1|207510.3|207360.3|207502.8|207352.8|29
1634056170000|2021-10-12 16:29:30|207510.6|207360.6|207531.6|207381.6|207534.2|207384.2|207510.6|207360.6|24
1634056180000|2021-10-12 16:29:40|207532.1|207382.1|207486.2|207436.2|207539.3|207436.2|207472.8|207372.2|34
1634056190000|2021-10-12 16:29:50|207538.3|207388.3|207529.1|207379.1|207540.1|207390.1|207524|207374|29
1634056200000|2021-10-12 16:30:00|207530.7|207380.7|207525.8|207375.8|207533.4|207383.4|207524|207374|34
1634056210000|2021-10-12 16:30:10|207526.4|207376.4|207531.8|207381.8|207548.5|207398.5|207526.4|207376.4|35
1634056220000|2021-10-12 16:30:20|207525.8|207375.8|207525.5|207375.5|207531.6|207381.6|207518.1|207368.1|37
1634056230000|2021-10-12 16:30:30|207522.8|207372.8|207525.9|207375.9|207525.9|207418.9|207467.2|207367|24
1634056240000|2021-10-12 16:30:40|207526.7|207376.7|207536.2|207386.2|207539.8|207438.5|207487|207375|20
1634056250000|2021-10-12 16:30:50|207537.3|207387.3|207519.9|207369.9|207537.3|207415.7|207461.1|207362.5|23
1634056260000|2021-10-12 16:31:00|207519.7|207369.7|207490|207340|207519.7|207369.7|207490|207340|19
1634056270000|2021-10-12 16:31:10|207501.9|207351.9|207507|207357|207509.6|207359.6|207501.9|207351.9|33
1634056280000|2021-10-12 16:31:20|207506.7|207356.7|207506.7|207356.7|207511.9|207361.9|207503.3|207353.3|28
1634056290000|2021-10-12 16:31:30|207504.6|207354.6|207516.3|207366.3|207520|207370|207504.5|207354.5|24
1634056300000|2021-10-12 16:31:40|207515.2|207365.2|207514.3|207364.3|207517.4|207367.4|207508.4|207358.4|21
1634056310000|2021-10-12 16:31:50|207512.6|207362.6|207515.3|207365.3|207515.8|207365.8|207512.6|207362.6|23
1634056320000|2021-10-12 16:32:00|207515|207365|207499.2|207349.2|207516.1|207396.9|207446.9|207346.6|25
1634056330000|2021-10-12 16:32:10|207498.6|207348.6|207501.4|207351.4|207503.6|207353.6|207496.3|207346.3|22
1634056340000|2021-10-12 16:32:20|207502.4|207352.4|207498.3|207348.3|207502.4|207352.4|207496.9|207346.9|20
1634056350000|2021-10-12 16:32:30|207498|207348|207452|207402|207500.8|207402|207452|207347.5|17
1634056360000|2021-10-12 16:32:40|207504.2|207354.2|207499.5|207349.5|207505.7|207355.7|207498.5|207348.5|31
1634056370000|2021-10-12 16:32:50|207498.3|207348.3|207501.8|207351.8|207504.3|207354.3|207498.3|207348.3|25
1634056380000|2021-10-12 16:33:00|207504.7|207354.7|207506.1|207356.1|207507.9|207357.9|207501.3|207351.3|27
1634056390000|2021-10-12 16:33:10|207513.6|207363.6|207502.8|207352.8|207513.6|207413.4|207458.9|207347|26
1634056400000|2021-10-12 16:33:20|207499.8|207349.8|207502.6|207352.6|207504|207354|207499|207349|21
1634056410000|2021-10-12 16:33:30|207503|207353|207513.6|207363.6|207514.6|207364.6|207500.2|207350.2|20
1634056420000|2021-10-12 16:33:40|207513.5|207363.5|207516.7|207366.7|207518.4|207415.3|207462.3|207363.1|30
1634056430000|2021-10-12 16:33:50|207517|207367|207515.2|207365.2|207517|207367|207512.3|207362.3|12
1634056440000|2021-10-12 16:34:00|207514.4|207364.4|207504.9|207354.9|207514.8|207364.8|207504.9|207354.9|24
1634056450000|2021-10-12 16:34:10|207504.1|207354.1|207513|207363|207516|207366|207504.1|207354.1|22
1634056460000|2021-10-12 16:34:20|207513.2|207363.2|207510.7|207360.7|207514|207364|207504.8|207354.8|23
1634056470000|2021-10-12 16:34:30|207510.1|207360.1|207511|207361|207512.4|207362.4|207507.4|207357.4|19
1634056480000|2021-10-12 16:34:40|207509.5|207359.5|207511.5|207361.5|207512.2|207362.2|207509.1|207359.1|12
1634056490000|2021-10-12 16:34:50|207512|207362|207513.1|207363.1|207518.4|207368.4|207512|207362|20
1634056500000|2021-10-12 16:35:00|207513|207363|207518|207368|207525.5|207417|207467|207362.6|27
1634056510000|2021-10-12 16:35:10|207517.5|207367.5|207515.4|207365.4|207518.2|207368.2|207514.3|207364.3|26
1634056520000|2021-10-12 16:35:20|207515.5|207365.5|207516.8|207366.8|207517.9|207367.9|207513.5|207363.5|25
1634056530000|2021-10-12 16:35:30|207515.7|207365.7|207511.5|207361.5|207516.7|207366.7|207510.4|207360.4|19
1634056540000|2021-10-12 16:35:40|207510.5|207360.5|207512.8|207362.8|207517.9|207367.9|207510.5|207360.5|20
1634056550000|2021-10-12 16:35:50|207510.6|207360.6|207517.1|207367.1|207517.1|207367.1|207508.2|207358.2|21
1634056560000|2021-10-12 16:36:00|207517.6|207367.6|207514.9|207364.9|207522.1|207372.1|207512.2|207362.2|26
1634056570000|2021-10-12 16:36:10|207515.6|207365.6|207514.6|207364.6|207516.2|207366.2|207514.6|207364.6|10
1634056580000|2021-10-12 16:36:20|207514.9|207364.9|207515.8|207365.8|207515.8|207365.8|207512.9|207362.9|9
1634056590000|2021-10-12 16:36:30|207522.2|207372.2|207548.2|207398.2|207552.6|207402.6|207515|207365|27
1634056600000|2021-10-12 16:36:40|207547.8|207397.8|207559.5|207409.5|207563.4|207413.4|207543.5|207393.5|26
1634056610000|2021-10-12 16:36:50|207558.2|207408.2|207564.4|207414.4|207564.4|207414.4|207558.2|207408.2|24
1634056620000|2021-10-12 16:37:00|207567.5|207417.5|207553.4|207403.4|207575.6|207425.6|207553.2|207403.2|26
1634056630000|2021-10-12 16:37:10|207555.5|207405.5|207557.3|207407.3|207562.7|207412.7|207553.4|207403.4|30
1634056640000|2021-10-12 16:37:20|207564.9|207414.9|207558.2|207408.2|207564.9|207414.9|207556.5|207406.5|18
1634056650000|2021-10-12 16:37:30|207559.1|207409.1|207549.7|207399.7|207562.7|207412.7|207549.7|207399.7|18
1634056660000|2021-10-12 16:37:40|207546|207396|207558.6|207408.6|207559|207409|207546|207396|26
1634056670000|2021-10-12 16:37:50|207556.7|207406.7|207560.4|207410.4|207561.1|207411.1|207555.3|207405.3|21
1634056680000|2021-10-12 16:38:00|207561.1|207411.1|207560.2|207410.2|207563|207413|207559|207409|28
1634056690000|2021-10-12 16:38:10|207560.4|207410.4|207561.2|207411.2|207561.6|207411.6|207559.9|207409.9|16
1634056700000|2021-10-12 16:38:20|207560.9|207410.9|207540.5|207390.5|207563.7|207413.7|207540.5|207390.5|18
1634056710000|2021-10-12 16:38:30|207540.6|207390.6|207545.4|207395.4|207545.4|207395.4|207527.6|207377.6|28
1634056720000|2021-10-12 16:38:40|207551.4|207401.4|207554.3|207404.3|207563.3|207413.3|207549.8|207399.8|28
1634056730000|2021-10-12 16:38:50|207555.2|207405.2|207560.9|207410.9|207562.8|207412.8|207555.2|207405.2|29
1634056740000|2021-10-12 16:39:00|207560.7|207410.7|207560.7|207410.7|207566.9|207416.9|207560.2|207410.2|26
1634056750000|2021-10-12 16:39:10|207560.5|207410.5|207599.5|207449.5|207604|207454|207552.3|207402.3|30
1634056760000|2021-10-12 16:39:20|207599.8|207449.8|207600.8|207450.8|207602.3|207452.3|207597.7|207447.7|20
1634056770000|2021-10-12 16:39:30|207599.4|207449.4|207597.4|207447.4|207600.5|207450.5|207596.7|207446.7|18
1634056780000|2021-10-12 16:39:40|207597.6|207447.6|207614.1|207464.1|207614.1|207464.1|207597.6|207447.6|23
1634056790000|2021-10-12 16:39:50|207609.9|207459.9|207606.3|207456.3|207610.3|207460.3|207605|207455|29
1634056800000|2021-10-12 16:40:00|207606.6|207456.6|207652.6|207502.6|207655.4|207505.4|207601|207451|30
1634056810000|2021-10-12 16:40:10|207652.1|207502.1|207650.7|207500.7|207660.9|207549|207599|207496.3|33
1634056820000|2021-10-12 16:40:20|207649.3|207499.3|207655.8|207505.8|207657.7|207507.7|207648.6|207498.6|27
1634056830000|2021-10-12 16:40:30|207654.8|207504.8|207657.6|207507.6|207657.6|207507.6|207654.2|207504.2|20
1634056840000|2021-10-12 16:40:40|207656.9|207506.9|207656.9|207506.9|207659.9|207509.9|207656.9|207506.9|16
1634056850000|2021-10-12 16:40:50|207658.8|207508.8|207657.8|207507.8|207662.4|207512.4|207656.1|207506.1|22
1634056860000|2021-10-12 16:41:00|207662.6|207512.6|207663.7|207513.7|207663.8|207513.8|207656|207506|33
1634056870000|2021-10-12 16:41:10|207663.2|207513.2|207666.4|207516.4|207668.2|207518.2|207663.2|207513.2|26
1634056880000|2021-10-12 16:41:20|207674.1|207524.1|207679.2|207529.2|207680.2|207575.2|207620.5|207522.8|26
1634056890000|2021-10-12 16:41:30|207678.1|207528.1|207684.5|207534.5|207685|207535|207676.6|207526.6|22
1634056900000|2021-10-12 16:41:40|207681.8|207531.8|207680.9|207530.9|207683.2|207533.2|207680.4|207530.4|23
1634056910000|2021-10-12 16:41:50|207681.1|207531.1|207682.2|207532.2|207682.2|207532.2|207678.8|207528.8|23
1634056920000|2021-10-12 16:42:00|207681.5|207531.5|207683.5|207533.5|207683.5|207533.5|207681.3|207531.3|13
1634056930000|2021-10-12 16:42:10|207683.4|207533.4|207683.3|207533.3|207686.5|207536.5|207681.4|207531.4|24
1634056940000|2021-10-12 16:42:20|207683.2|207533.2|207687.4|207537.4|207687.8|207537.8|207681.9|207531.9|20
1634056950000|2021-10-12 16:42:30|207687.1|207537.1|207686.4|207536.4|207688.5|207538.5|207685.2|207535.2|18
1634056960000|2021-10-12 16:42:40|207687.2|207537.2|207685.8|207535.8|207688.8|207538.8|207685.4|207535.4|17
1634056970000|2021-10-12 16:42:50|207685.9|207535.9|207687.2|207537.2|207687.6|207537.6|207683.9|207533.9|20
1634056980000|2021-10-12 16:43:00|207686.9|207536.9|207726.7|207576.7|207728.4|207608|207657.7|207536.2|23
1634056990000|2021-10-12 16:43:10|207728.7|207578.7|207733.8|207583.8|207735.5|207585.5|207727.4|207577.4|30
1634057000000|2021-10-12 16:43:20|207733.7|207583.7|207746.4|207596.4|207746.9|207596.9|207733.7|207583.7|37
1634057010000|2021-10-12 16:43:30|207746.9|207596.9|207755.2|207605.2|207765.8|207615.8|207745.6|207595.6|28
1634057020000|2021-10-12 16:43:40|207754.2|207604.2|207751|207601|207754.2|207604.2|207747.9|207597.9|28
1634057030000|2021-10-12 16:43:50|207749.8|207599.8|207725.1|207575.1|207752.2|207602.2|207717.1|207567.1|33
1634057040000|2021-10-12 16:44:00|207725.5|207575.5|207720.8|207570.8|207727.5|207577.5|207720.8|207570.8|27
1634057050000|2021-10-12 16:44:10|207720.7|207570.7|207709.2|207559.2|207723.1|207573.1|207701.7|207551.7|30
1634057060000|2021-10-12 16:44:20|207709.5|207559.5|207712.2|207562.2|207723.2|207573.2|207709|207559|31
1634057070000|2021-10-12 16:44:30|207711.9|207561.9|207714.4|207564.4|207715.7|207612.8|207662.5|207559.8|36
1634057080000|2021-10-12 16:44:40|207714.5|207564.5|207713.9|207563.9|207714.5|207564.5|207710.2|207560.2|24
1634057090000|2021-10-12 16:44:50|207714.4|207564.4|207715.8|207565.8|207720.3|207570.3|207713.3|207563.3|22
1634057100000|2021-10-12 16:45:00|207719.8|207569.8|207724|207574|207728.9|207624.3|207674.3|207564.1|33
1634057110000|2021-10-12 16:45:10|207721.4|207571.4|207719.9|207569.9|207725|207575|207718.2|207568.2|25
1634057120000|2021-10-12 16:45:20|207717.6|207567.6|207719.1|207569.1|207720.6|207570.6|207717.2|207567.2|15
1634057130000|2021-10-12 16:45:30|207719.3|207569.3|207721.2|207571.2|207721.5|207571.5|207718|207568|17
1634057140000|2021-10-12 16:45:40|207720.5|207570.5|207715.6|207565.6|207720.7|207570.7|207711|207561|21
1634057150000|2021-10-12 16:45:50|207715.9|207565.9|207720.4|207570.4|207720.8|207570.8|207715.8|207565.8|19
1634057160000|2021-10-12 16:46:00|207718.7|207568.7|207727.2|207577.2|207728.9|207629.1|207679.1|207566.6|26
1634057170000|2021-10-12 16:46:10|207728.1|207578.1|207729.4|207579.4|207730.7|207580.7|207727.3|207577.3|16
1634057180000|2021-10-12 16:46:20|207730.5|207580.5|207726.7|207576.7|207730.5|207580.5|207722.8|207572.8|26
1634057190000|2021-10-12 16:46:30|207726.3|207576.3|207729.5|207579.5|207729.9|207579.9|207725|207575|20
1634057200000|2021-10-12 16:46:40|207729.6|207579.6|207725.8|207575.8|207729.6|207579.6|207722.7|207572.7|27
1634057210000|2021-10-12 16:46:50|207726.1|207576.1|207725.7|207575.7|207726.1|207576.1|207724.3|207574.3|15
1634057220000|2021-10-12 16:47:00|207722.9|207572.9|207718.9|207568.9|207722.9|207572.9|207711.3|207561.3|18
1634057230000|2021-10-12 16:47:10|207718.6|207568.6|207723.8|207573.8|207724.7|207574.7|207718.6|207568.6|29
1634057240000|2021-10-12 16:47:20|207726.4|207576.4|207728.2|207578.2|207728.2|207578.2|207724.2|207574.2|14
1634057250000|2021-10-12 16:47:30|207728.5|207578.5|207710.7|207560.7|207729|207579|207708.7|207558.7|21
1634057260000|2021-10-12 16:47:40|207712.2|207562.2|207708.8|207558.8|207712.2|207562.2|207708.8|207558.8|16
1634057270000|2021-10-12 16:47:50|207709|207559|207668.5|207518.5|207711.1|207569.3|207618.9|207518.5|28
1634057280000|2021-10-12 16:48:00|207667.4|207517.4|207668.2|207518.2|207677.7|207576.7|207626.7|207515.1|27
1634057290000|2021-10-12 16:48:10|207666|207516|207672.9|207522.9|207674.7|207524.7|207666|207516|30
1634057300000|2021-10-12 16:48:20|207673|207523|207673.8|207523.8|207676.3|207526.3|207669.5|207519.5|19
1634057310000|2021-10-12 16:48:30|207674|207524|207675.6|207525.6|207676.9|207526.9|207670.9|207520.9|24
1634057320000|2021-10-12 16:48:40|207673.7|207523.7|207670.7|207520.7|207677.1|207527.1|207670.7|207520.7|27
1634057330000|2021-10-12 16:48:50|207671.4|207521.4|207675.2|207525.2|207675.2|207525.2|207671.2|207521.2|22
1634057340000|2021-10-12 16:49:00|207675.3|207525.3|207666.4|207516.4|207680.1|207530.1|207666.4|207516.4|29
1634057350000|2021-10-12 16:49:10|207665.2|207515.2|207655.3|207505.3|207669.8|207519.8|207650.7|207500.7|25
1634057360000|2021-10-12 16:49:20|207655.5|207505.5|207661.2|207511.2|207664.2|207514.2|207654.8|207504.8|24
1634057370000|2021-10-12 16:49:30|207661.4|207511.4|207646.5|207496.5|207661.4|207511.4|207646|207496|17
1634057380000|2021-10-12 16:49:40|207650|207500|207659.3|207509.3|207663.4|207513.4|207650|207500|26
1634057390000|2021-10-12 16:49:50|207659.5|207509.5|207657.3|207507.3|207659.5|207509.5|207654.9|207504.9|13
1634057400000|2021-10-12 16:50:00|207657.2|207507.2|207658.6|207508.6|207660.1|207510.1|207656.9|207506.9|15
1634057410000|2021-10-12 16:50:10|207658.4|207508.4|207658.9|207508.9|207659.7|207509.7|207656.7|207506.7|14
1634057420000|2021-10-12 16:50:20|207663|207513|207659.2|207509.2|207666|207516|207658.3|207508.3|30
1634057430000|2021-10-12 16:50:30|207659|207509|207673|207523|207676.9|207526.9|207659|207509|30
1634057440000|2021-10-12 16:50:40|207672.9|207522.9|207666.1|207516.1|207672.9|207522.9|207666.1|207516.1|16
1634057450000|2021-10-12 16:50:50|207666.5|207516.5|207672.7|207522.7|207672.7|207522.7|207666.5|207516.5|19
1634057460000|2021-10-12 16:51:00|207673|207523|207689.7|207539.7|207690.8|207540.8|207673|207523|25
1634057470000|2021-10-12 16:51:10|207691.5|207541.5|207691.6|207541.6|207692|207542|207689.1|207539.1|24
1634057480000|2021-10-12 16:51:20|207691.5|207541.5|207694|207544|207700.7|207550.7|207690.7|207540.7|20
1634057490000|2021-10-12 16:51:30|207696.7|207546.7|207709.7|207559.7|207714.5|207564.5|207694.9|207544.9|36
1634057500000|2021-10-12 16:51:40|207709.5|207559.5|207711.6|207561.6|207713.4|207563.4|207709.1|207559.1|15
1634057510000|2021-10-12 16:51:50|207711.7|207561.7|207713.4|207563.4|207713.4|207563.4|207709.8|207559.8|13
1634057520000|2021-10-12 16:52:00|207714.3|207564.3|207702.5|207552.5|207714.5|207564.5|207698.9|207548.9|27
1634057530000|2021-10-12 16:52:10|207702.4|207552.4|207700.9|207550.9|207703.3|207553.3|207700.3|207550.3|20
1634057540000|2021-10-12 16:52:20|207700.7|207550.7|207690.2|207540.2|207701|207551|207689|207539|22
1634057550000|2021-10-12 16:52:30|207689.6|207539.6|207676.5|207526.5|207689.6|207539.6|207675.1|207525.1|19
1634057560000|2021-10-12 16:52:40|207675.5|207525.5|207676.2|207526.2|207676.4|207526.4|207673.5|207523.5|20
1634057570000|2021-10-12 16:52:50|207675.4|207525.4|207677.1|207527.1|207677.3|207527.3|207675.4|207525.4|15
1634057580000|2021-10-12 16:53:00|207676.9|207526.9|207676.5|207526.5|207679.7|207529.7|207675.3|207525.3|21
1634057590000|2021-10-12 16:53:10|207674.1|207524.1|207619|207569|207675.2|207570.6|207618.9|207516|20
1634057600000|2021-10-12 16:53:20|207618.7|207568.7|207670.3|207520.3|207673|207569.9|207618.5|207520.3|19
1634057610000|2021-10-12 16:53:30|207670|207520|207693|207543|207696.3|207592.2|207642.2|207519.8|24
1634057620000|2021-10-12 16:53:40|207693.5|207543.5|207695.6|207545.6|207695.6|207545.6|207689.7|207539.7|25
1634057630000|2021-10-12 16:53:50|207696.3|207546.3|207698.3|207548.3|207698.6|207595.2|207645.2|207545.3|16
1634057640000|2021-10-12 16:54:00|207699|207549|207700.1|207550.1|207700.1|207550.1|207695.5|207545.5|22
1634057650000|2021-10-12 16:54:10|207700.7|207550.7|207692.8|207542.8|207700.7|207550.7|207690.2|207540.2|31
1634057660000|2021-10-12 16:54:20|207692.9|207542.9|207692.2|207542.2|207694|207544|207691.8|207541.8|28
1634057670000|2021-10-12 16:54:30|207696.8|207546.8|207698.5|207548.5|207698.5|207597.6|207645.6|207545.8|19
1634057680000|2021-10-12 16:54:40|207697.1|207547.1|207671.6|207521.6|207697.8|207571.5|207621.5|207521.3|28
1634057690000|2021-10-12 16:54:50|207670.6|207520.6|207678.4|207528.4|207678.4|207528.4|207669.2|207519.2|26
1634057700000|2021-10-12 16:55:00|207694.4|207544.4|207689.2|207539.2|207696.2|207546.2|207688.8|207538.8|27
1634057710000|2021-10-12 16:55:10|207692.3|207542.3|207692.4|207542.4|207694.8|207544.8|207691|207541|26
1634057720000|2021-10-12 16:55:20|207693.9|207543.9|207677.6|207527.6|207693.9|207543.9|207676.8|207526.8|27
1634057730000|2021-10-12 16:55:30|207677.5|207527.5|207684.1|207534.1|207688|207538|207677.5|207527.5|27
1634057740000|2021-10-12 16:55:40|207685.1|207535.1|207683.7|207533.7|207688.9|207538.9|207682.7|207532.7|25
1634057750000|2021-10-12 16:55:50|207684.1|207534.1|207680.6|207530.6|207688.6|207581|207631|207530.6|26
1634057760000|2021-10-12 16:56:00|207680.8|207530.8|207689.4|207539.4|207699.2|207549.2|207680.6|207530.6|25
1634057770000|2021-10-12 16:56:10|207688.7|207538.7|207675.1|207525.1|207691.1|207541.1|207674.1|207524.1|24
1634057780000|2021-10-12 16:56:20|207624.7|207574.7|207678.3|207528.3|207679.1|207575|207624.7|207525.7|13
1634057790000|2021-10-12 16:56:30|207678|207528|207675.8|207525.8|207678.4|207573.4|207622.3|207519|18
1634057800000|2021-10-12 16:56:40|207674.5|207524.5|207676|207526|207677.3|207527.3|207672.9|207522.9|21
1634057810000|2021-10-12 16:56:50|207676.3|207526.3|207658.4|207508.4|207676.6|207526.6|207648.7|207498.7|28
1634057820000|2021-10-12 16:57:00|207660.5|207510.5|207657|207507|207660.7|207510.7|207656.9|207506.9|26
1634057830000|2021-10-12 16:57:10|207655.5|207505.5|207656.6|207506.6|207658.2|207557.4|207606|207502.6|24
1634057840000|2021-10-12 16:57:20|207655.2|207505.2|207634|207484|207655.2|207553.8|207582.6|207481.3|27
1634057850000|2021-10-12 16:57:30|207634.5|207484.5|207637.3|207487.3|207638|207488|207633.4|207483.4|15
1634057860000|2021-10-12 16:57:40|207634.8|207484.8|207634.6|207484.6|207636.7|207486.7|207634.6|207484.6|17
1634057870000|2021-10-12 16:57:50|207633.8|207483.8|207612.4|207462.4|207633.8|207507.4|207551.9|207457.8|32
1634057880000|2021-10-12 16:58:00|207611.3|207461.3|207613.6|207463.6|207621.8|207471.8|207611.1|207461.1|31
1634057890000|2021-10-12 16:58:10|207613.4|207463.4|207596.2|207446.2|207614|207464|207596.2|207446.2|26
1634057900000|2021-10-12 16:58:20|207598.4|207448.4|207597.4|207447.4|207599|207449|207596.3|207446.3|17
1634057910000|2021-10-12 16:58:30|207597.5|207447.5|207597.8|207447.8|207598.5|207448.5|207594.9|207444.9|18
1634057920000|2021-10-12 16:58:40|207597.6|207447.6|207611.9|207461.9|207611.9|207461.9|207597.4|207447.4|27
1634057930000|2021-10-12 16:58:50|207611.2|207461.2|207610.5|207460.5|207613|207463|207610.4|207460.4|25
1634057940000|2021-10-12 16:59:00|207610.2|207460.2|207612.8|207462.8|207613.8|207463.8|207610.2|207460.2|28
1634057950000|2021-10-12 16:59:10|207612.9|207462.9|207606|207456|207613.2|207463.2|207606|207456|29
1634057960000|2021-10-12 16:59:20|207605.3|207455.3|207606.3|207456.3|207607.4|207457.4|207604.5|207454.5|14
1634057970000|2021-10-12 16:59:30|207606.2|207456.2|207615.5|207465.5|207615.5|207465.5|207606.1|207456.1|20
1634057980000|2021-10-12 16:59:40|207615.3|207465.3|207616.9|207466.9|207620.4|207470.4|207603.5|207453.5|28
1634057990000|2021-10-12 16:59:50|207617.9|207467.9|207617.3|207467.3|207618.9|207468.9|207616.6|207466.6|16
1634058000000|2021-10-12 17:00:00|207617.6|207467.6|207614.9|207464.9|207620.7|207470.7|207607.2|207457.2|32
1634058010000|2021-10-12 17:00:10|207614.4|207464.4|207622|207472|207627.9|207477.9|207612.8|207462.8|23
1634058020000|2021-10-12 17:00:20|207622.1|207472.1|207636.5|207486.5|207642.3|207534.9|207584.9|207470|31
1634058030000|2021-10-12 17:00:30|207636.3|207486.3|207620.3|207470.3|207639.4|207489.4|207618.5|207468.5|25
1634058040000|2021-10-12 17:00:40|207620|207470|207636.2|207486.2|207637.6|207487.6|207619.9|207469.9|23
1634058050000|2021-10-12 17:00:50|207636.5|207486.5|207645.3|207495.3|207645.4|207495.4|207625.2|207475.2|31
1634058060000|2021-10-12 17:01:00|207645.2|207495.2|207638.1|207488.1|207646.2|207496.2|207636.2|207486.2|24
1634058070000|2021-10-12 17:01:10|207636.7|207486.7|207617.5|207467.5|207636.7|207486.7|207612.6|207462.6|33
1634058080000|2021-10-12 17:01:20|207617.6|207467.6|207615.2|207465.2|207625.5|207475.5|207612.7|207462.7|26
1634058090000|2021-10-12 17:01:30|207615.1|207465.1|207617.1|207467.1|207617.2|207467.2|207612.3|207462.3|23
1634058100000|2021-10-12 17:01:40|207618.2|207468.2|207618.2|207468.2|207621.1|207471.1|207616.7|207466.7|16
1634058110000|2021-10-12 17:01:50|207616.6|207466.6|207631.2|207481.2|207634.6|207484.6|207616.6|207466.6|31
1634058120000|2021-10-12 17:02:00|207630.9|207480.9|207549.4|207399.4|207631.1|207481.1|207543.1|207393.1|35
1634058130000|2021-10-12 17:02:10|207549.9|207399.9|207581.7|207431.7|207586.4|207473.8|207523.8|207397.4|34
1634058140000|2021-10-12 17:02:20|207582.8|207432.8|207563.6|207413.6|207585.6|207435.6|207563.6|207413.6|27
1634058150000|2021-10-12 17:02:30|207564.5|207414.5|207565.9|207415.9|207569.1|207419.1|207560.5|207410.5|26
1634058160000|2021-10-12 17:02:40|207564.6|207414.6|207568.8|207418.8|207569.8|207419.8|207562.5|207412.5|31
1634058170000|2021-10-12 17:02:50|207568.5|207418.5|207542.9|207392.9|207568.9|207418.9|207534.4|207384.4|27
1634058180000|2021-10-12 17:03:00|207543.2|207393.2|207538.8|207388.8|207543.3|207393.3|207531.3|207381.3|34
1634058190000|2021-10-12 17:03:10|207541.4|207391.4|207524.2|207374.2|207541.4|207391.4|207513.8|207363.8|32
1634058200000|2021-10-12 17:03:20|207524.8|207374.8|207524.2|207374.2|207532.1|207382.1|207517.2|207367.2|33
1634058210000|2021-10-12 17:03:30|207518.3|207368.3|207524.2|207374.2|207532.7|207382.7|207517.4|207367.4|36
1634058220000|2021-10-12 17:03:40|207524.3|207374.3|207526.6|207376.6|207526.7|207412.6|207462.6|207354.7|31
1634058230000|2021-10-12 17:03:50|207526.7|207376.7|207535.7|207385.7|207546.1|207396.1|207526.7|207376.7|31
1634058240000|2021-10-12 17:04:00|207537.3|207387.3|207536|207386|207543.2|207393.2|207531.4|207381.4|28
1634058250000|2021-10-12 17:04:10|207537.1|207387.1|207547.4|207397.4|207548|207398|207537.1|207387.1|31
1634058260000|2021-10-12 17:04:20|207546.9|207396.9|207542.5|207392.5|207547|207397|207540.4|207390.4|32
1634058270000|2021-10-12 17:04:30|207542.7|207392.7|207538.4|207388.4|207542.8|207392.8|207538.4|207388.4|23
1634058280000|2021-10-12 17:04:40|207538.1|207388.1|207509.5|207359.5|207538.4|207388.4|207509.5|207359.5|32
1634058290000|2021-10-12 17:04:50|207509.6|207359.6|207507.4|207357.4|207512.9|207362.9|207502|207352|36
1634058300000|2021-10-12 17:05:00|207506.4|207356.4|207506.8|207356.8|207509.4|207359.4|207501.8|207351.8|33
1634058310000|2021-10-12 17:05:10|207503.9|207353.9|207511.5|207361.5|207511.7|207361.7|207501.8|207351.8|21
1634058320000|2021-10-12 17:05:20|207511.7|207361.7|207512.5|207362.5|207513.8|207363.8|207508.8|207358.8|30
1634058330000|2021-10-12 17:05:30|207513.1|207363.1|207510.5|207360.5|207514.6|207364.6|207509|207359|28
1634058340000|2021-10-12 17:05:40|207510|207360|207520.2|207370.2|207520.2|207370.2|207509.8|207359.8|27
1634058350000|2021-10-12 17:05:50|207517.6|207367.6|207519|207369|207523.2|207373.2|207513.9|207363.9|21
1634058360000|2021-10-12 17:06:00|207519.8|207369.8|207511.9|207361.9|207519.8|207369.8|207510.2|207360.2|30
1634058370000|2021-10-12 17:06:10|207513.1|207363.1|207521|207371|207521|207371|207508.6|207358.6|33
1634058380000|2021-10-12 17:06:20|207521.4|207371.4|207514.9|207364.9|207531.7|207381.7|207514.1|207364.1|27
1634058390000|2021-10-12 17:06:30|207515.3|207365.3|207525.7|207375.7|207536.8|207386.8|207514.8|207364.8|21
1634058400000|2021-10-12 17:06:40|207525.6|207375.6|207521.3|207371.3|207527.4|207377.4|207521.3|207371.3|23
1634058410000|2021-10-12 17:06:50|207521.6|207371.6|207523.6|207373.6|207524.7|207374.7|207518.4|207368.4|21
1634058420000|2021-10-12 17:07:00|207520.9|207370.9|207509.2|207359.2|207524.7|207374.7|207509.2|207359.2|27
1634058430000|2021-10-12 17:07:10|207509.6|207359.6|207508|207358|207512.2|207362.2|207506.8|207356.8|30
1634058440000|2021-10-12 17:07:20|207507.9|207357.9|207504.9|207354.9|207514.7|207364.7|207502|207352|30
1634058450000|2021-10-12 17:07:30|207505.2|207355.2|207507.7|207357.7|207509.7|207359.7|207502.5|207352.5|29
1634058460000|2021-10-12 17:07:40|207508.2|207358.2|207508.8|207358.8|207513|207363|207505.1|207355.1|22
1634058470000|2021-10-12 17:07:50|207509.1|207359.1|207512.9|207362.9|207513.6|207363.6|207509.1|207359.1|17
1634058480000|2021-10-12 17:08:00|207511.1|207361.1|207522.5|207372.5|207522.7|207372.7|207511.1|207361.1|27
1634058490000|2021-10-12 17:08:10|207522.6|207372.6|207524.3|207374.3|207526|207376|207522.6|207372.6|28
1634058500000|2021-10-12 17:08:20|207523.8|207373.8|207528|207378|207528|207378|207523.5|207373.5|22
1634058510000|2021-10-12 17:08:30|207527.3|207377.3|207527.4|207377.4|207530.9|207380.9|207525.7|207375.7|33
1634058520000|2021-10-12 17:08:40|207527.6|207377.6|207530.7|207380.7|207532.1|207382.1|207527.4|207377.4|24
1634058530000|2021-10-12 17:08:50|207530.8|207380.8|207529.3|207379.3|207530.8|207380.8|207525.4|207375.4|23
1634058540000|2021-10-12 17:09:00|207529.2|207379.2|207527.9|207377.9|207529.9|207379.9|207527.1|207377.1|21
1634058550000|2021-10-12 17:09:10|207528.1|207378.1|207551.2|207401.2|207551.6|207401.6|207528.1|207378.1|27
1634058560000|2021-10-12 17:09:20|207548.5|207398.5|207543.2|207393.2|207548.5|207398.5|207541|207391|19
1634058570000|2021-10-12 17:09:30|207543.1|207393.1|207542.7|207392.7|207543.3|207393.3|207542.4|207392.4|12
1634058580000|2021-10-12 17:09:40|207542.9|207392.9|207544|207394|207545.5|207395.5|207542|207392|15
1634058590000|2021-10-12 17:09:50|207543.9|207393.9|207558.2|207408.2|207559.8|207409.8|207543.9|207393.9|18
1634058600000|2021-10-12 17:10:00|207558.5|207408.5|207543.7|207393.7|207559.4|207409.4|207543.7|207393.7|25
1634058610000|2021-10-12 17:10:10|207543.6|207393.6|207534.3|207384.3|207545.1|207395.1|207534|207384|29
1634058620000|2021-10-12 17:10:20|207534.4|207384.4|207539.4|207389.4|207541.1|207391.1|207532.6|207382.6|24
1634058630000|2021-10-12 17:10:30|207539.1|207389.1|207543.6|207393.6|207546.7|207396.7|207539.1|207389.1|21
1634058640000|2021-10-12 17:10:40|207544.3|207394.3|207545.6|207395.6|207545.7|207395.7|207542.7|207392.7|26
1634058650000|2021-10-12 17:10:50|207544.6|207394.6|207540.7|207390.7|207544.7|207394.7|207539.8|207389.8|23
1634058660000|2021-10-12 17:11:00|207540.4|207390.4|207547.5|207397.5|207547.5|207397.5|207540.4|207390.4|20
1634058670000|2021-10-12 17:11:10|207547.1|207397.1|207592.5|207442.5|207592.8|207442.8|207547.1|207397.1|30
1634058680000|2021-10-12 17:11:20|207592.3|207442.3|207589.9|207439.9|207592.4|207442.4|207589.8|207439.8|17
1634058690000|2021-10-12 17:11:30|207598.3|207448.3|207615.3|207465.3|207615.5|207465.5|207598.3|207448.3|31
1634058700000|2021-10-12 17:11:40|207615.1|207465.1|207620.2|207470.2|207623.1|207473.1|207614|207464|25
1634058710000|2021-10-12 17:11:50|207620.3|207470.3|207615|207465|207622|207472|207615|207465|24
1634058720000|2021-10-12 17:12:00|207615.2|207465.2|207604.1|207454.1|207615.2|207465.2|207602.4|207452.4|26
1634058730000|2021-10-12 17:12:10|207603.5|207453.5|207590.2|207440.2|207604.7|207454.7|207589|207439|34
1634058740000|2021-10-12 17:12:20|207589.2|207439.2|207591.3|207441.3|207591.3|207441.3|207587.1|207437.1|22
1634058750000|2021-10-12 17:12:30|207599.2|207449.2|207603|207453|207605.1|207455.1|207599.2|207449.2|19
1634058760000|2021-10-12 17:12:40|207602.7|207452.7|207608.6|207458.6|207610.4|207460.4|207602.5|207452.5|19
1634058770000|2021-10-12 17:12:50|207607.6|207457.6|207598.7|207448.7|207607.7|207457.7|207593.9|207443.9|23
1634058780000|2021-10-12 17:13:00|207598.1|207448.1|207595.2|207445.2|207599.8|207449.8|207595.2|207445.2|24
1634058790000|2021-10-12 17:13:10|207594.9|207444.9|207597.4|207447.4|207597.6|207447.6|207594.6|207444.6|19
1634058800000|2021-10-12 17:13:20|207597.1|207447.1|207595.6|207445.6|207597.2|207447.2|207588.5|207438.5|27
1634058810000|2021-10-12 17:13:30|207596.9|207446.9|207592.2|207442.2|207599.1|207449.1|207589.8|207439.8|31
1634058820000|2021-10-12 17:13:40|207591.7|207441.7|207593.7|207443.7|207593.8|207443.8|207590.5|207440.5|15
1634058830000|2021-10-12 17:13:50|207593|207443|207591.7|207441.7|207594.1|207444.1|207589.7|207439.7|26
1634058840000|2021-10-12 17:14:00|207593.7|207443.7|207586.5|207436.5|207594.4|207444.4|207581.3|207431.3|20
1634058850000|2021-10-12 17:14:10|207585.7|207435.7|207538.6|207488.6|207591.2|207488.9|207538.3|207434.3|28
1634058860000|2021-10-12 17:14:20|207538.1|207488.1|207581.2|207431.2|207584.6|207488.1|207528.4|207426.9|26
1634058870000|2021-10-12 17:14:30|207580.6|207430.6|207584.1|207434.1|207586.5|207436.5|207580.6|207430.6|27
1634058880000|2021-10-12 17:14:40|207585|207435|207572|207422|207585.1|207435.1|207568.3|207418.3|13
1634058890000|2021-10-12 17:14:50|207575.7|207425.7|207579.5|207429.5|207581.9|207431.9|207574.4|207424.4|21
1634058900000|2021-10-12 17:15:00|207580.6|207430.6|207584.3|207434.3|207586|207436|207579.5|207429.5|19
1634058910000|2021-10-12 17:15:10|207585.2|207435.2|207584.3|207434.3|207585.5|207435.5|207582.8|207432.8|23
1634058920000|2021-10-12 17:15:20|207585.3|207435.3|207589.6|207439.6|207590.7|207440.7|207582.9|207432.9|19
1634058930000|2021-10-12 17:15:30|207598.1|207448.1|207638.4|207488.4|207642.2|207492.2|207598.1|207448.1|28
1634058940000|2021-10-12 17:15:40|207641.3|207491.3|207642.1|207492.1|207643.7|207493.7|207640.5|207490.5|19
1634058950000|2021-10-12 17:15:50|207642.3|207492.3|207646.1|207496.1|207646.1|207496.1|207642.3|207492.3|19
1634058960000|2021-10-12 17:16:00|207645.4|207495.4|207649|207499|207650.1|207500.1|207644.1|207494.1|25
1634058970000|2021-10-12 17:16:10|207647.8|207497.8|207643.9|207493.9|207649|207499|207640.8|207490.8|29
1634058980000|2021-10-12 17:16:20|207643.3|207493.3|207639.1|207489.1|207643.7|207493.7|207638.5|207488.5|17
1634058990000|2021-10-12 17:16:30|207638.8|207488.8|207641.4|207491.4|207641.4|207491.4|207636.3|207486.3|27
1634059000000|2021-10-12 17:16:40|207642|207492|207639.9|207489.9|207642.3|207492.3|207637.6|207487.6|19
1634059010000|2021-10-12 17:16:50|207642.2|207492.2|207643.6|207493.6|207644.1|207494.1|207640.9|207490.9|26
1634059020000|2021-10-12 17:17:00|207643.8|207493.8|207644.1|207494.1|207645.8|207495.8|207642.8|207492.8|20
1634059030000|2021-10-12 17:17:10|207643.9|207493.9|207642.2|207492.2|207644.6|207494.6|207642.2|207492.2|19
1634059040000|2021-10-12 17:17:20|207642.8|207492.8|207638.9|207488.9|207643.3|207493.3|207638.9|207488.9|22
1634059050000|2021-10-12 17:17:30|207638.6|207488.6|207642.6|207492.6|207642.6|207492.6|207638.1|207488.1|28
1634059060000|2021-10-12 17:17:40|207642.9|207492.9|207637.2|207487.2|207643.5|207493.5|207637.2|207487.2|24
1634059070000|2021-10-12 17:17:50|207637.6|207487.6|207646|207496|207646|207496|207637.6|207487.6|25
1634059080000|2021-10-12 17:18:00|207646.1|207496.1|207643.4|207493.4|207646.1|207496.1|207641.7|207491.7|23
1634059090000|2021-10-12 17:18:10|207644.2|207494.2|207646.2|207496.2|207646.2|207496.2|207643.3|207493.3|21
1634059100000|2021-10-12 17:18:20|207644.3|207494.3|207640.1|207490.1|207644.7|207494.7|207639.3|207489.3|28
1634059110000|2021-10-12 17:18:30|207639.4|207489.4|207645.1|207495.1|207646.2|207496.2|207639.4|207489.4|23
1634059120000|2021-10-12 17:18:40|207645.5|207495.5|207650.4|207500.4|207653|207503|207644|207494|27
1634059130000|2021-10-12 17:18:50|207649.9|207499.9|207664.8|207514.8|207672.2|207522.2|207649.9|207499.9|31
1634059140000|2021-10-12 17:19:00|207667.1|207517.1|207664.7|207514.7|207667.1|207517.1|207663.9|207513.9|17
1634059150000|2021-10-12 17:19:10|207664.8|207514.8|207657.6|207507.6|207666.1|207516.1|207657.1|207507.1|22
1634059160000|2021-10-12 17:19:20|207657.7|207507.7|207657.7|207507.7|207659.1|207509.1|207655.6|207505.6|17
1634059170000|2021-10-12 17:19:30|207657.8|207507.8|207658.3|207508.3|207659|207509|207657.4|207507.4|12
1634059180000|2021-10-12 17:19:40|207658|207508|207658.1|207508.1|207658.1|207508.1|207654.4|207504.4|17
1634059190000|2021-10-12 17:19:50|207658.2|207508.2|207656.9|207506.9|207658.5|207508.5|207656.1|207506.1|23
1634059200000|2021-10-12 17:20:00|207656.5|207506.5|207658.8|207508.8|207659.4|207509.4|207655.7|207505.7|27
1634059210000|2021-10-12 17:20:10|207657.7|207507.7|207658.3|207508.3|207659.8|207509.8|207657.7|207507.7|15
1634059220000|2021-10-12 17:20:20|207658.7|207508.7|207661.2|207511.2|207661.4|207511.4|207658.7|207508.7|14
1634059230000|2021-10-12 17:20:30|207661.3|207511.3|207662.5|207512.5|207668.1|207518.1|207659.9|207509.9|23
1634059240000|2021-10-12 17:20:40|207665.8|207515.8|207658.3|207508.3|207665.9|207515.9|207657.1|207507.1|28
1634059250000|2021-10-12 17:20:50|207657.5|207507.5|207657.9|207507.9|207659.1|207509.1|207654.9|207504.9|30
1634059260000|2021-10-12 17:21:00|207657.3|207507.3|207659.9|207509.9|207660.2|207510.2|207656.8|207506.8|19
1634059270000|2021-10-12 17:21:10|207659.6|207509.6|207657.7|207507.7|207661.6|207511.6|207655.8|207505.8|23
1634059280000|2021-10-12 17:21:20|207658.2|207508.2|207660.1|207510.1|207660.6|207510.6|207657.2|207507.2|18
1634059290000|2021-10-12 17:21:30|207661|207511|207674.2|207524.2|207674.2|207524.2|207659.9|207509.9|15
1634059300000|2021-10-12 17:21:40|207677.3|207527.3|207677.7|207527.7|207678.7|207528.7|207672.7|207522.7|16
1634059310000|2021-10-12 17:21:50|207677.4|207527.4|207667.1|207517.1|207677.4|207527.4|207666.3|207516.3|26
1634059320000|2021-10-12 17:22:00|207667.2|207517.2|207669.4|207519.4|207672.7|207522.7|207667.2|207517.2|24
1634059330000|2021-10-12 17:22:10|207670.1|207520.1|207670.7|207520.7|207671.9|207521.9|207669.4|207519.4|23
1634059340000|2021-10-12 17:22:20|207671|207521|207683|207533|207685.2|207535.2|207670.6|207520.6|21
1634059350000|2021-10-12 17:22:30|207684.8|207534.8|207681.9|207531.9|207686|207536|207680|207530|20
1634059360000|2021-10-12 17:22:40|207681.6|207531.6|207706.5|207556.5|207707|207557|207681.6|207531.6|23
1634059370000|2021-10-12 17:22:50|207706|207556|207720.4|207570.4|207722.2|207572.2|207706|207556|33
1634059380000|2021-10-12 17:23:00|207719.8|207569.8|207725.3|207575.3|207737.3|207587.3|207719.8|207569.8|31
1634059390000|2021-10-12 17:23:10|207724|207574|207729.9|207579.9|207735.5|207585.5|207723.3|207573.3|36
1634059400000|2021-10-12 17:23:20|207729.6|207579.6|207735.7|207585.7|207735.9|207585.9|207728.3|207578.3|30
1634059410000|2021-10-12 17:23:30|207736.4|207586.4|207733.1|207583.1|207741.3|207591.3|207730.5|207580.5|29
1634059420000|2021-10-12 17:23:40|207730|207580|207734.6|207584.6|207736.2|207586.2|207730|207580|30
1634059430000|2021-10-12 17:23:50|207734.3|207584.3|207685.3|207535.3|207735.1|207585.1|207684.5|207534.5|27
1634059440000|2021-10-12 17:24:00|207685.8|207535.8|207681.1|207531.1|207690.4|207540.4|207681.1|207531.1|26
1634059450000|2021-10-12 17:24:10|207682.3|207532.3|207687|207537|207688.2|207538.2|207682.3|207532.3|24
1634059460000|2021-10-12 17:24:20|207686.6|207536.6|207691.9|207541.9|207694.4|207544.4|207686.3|207536.3|16
1634059470000|2021-10-12 17:24:30|207691.4|207541.4|207689.8|207539.8|207697.1|207547.1|207689.2|207539.2|25
1634059480000|2021-10-12 17:24:40|207689.5|207539.5|207689.8|207539.8|207693.2|207543.2|207689.1|207539.1|23
1634059490000|2021-10-12 17:24:50|207690|207540|207689.4|207539.4|207690.7|207540.7|207684.8|207534.8|29
1634059500000|2021-10-12 17:25:00|207689.2|207539.2|207689.3|207539.3|207689.8|207539.8|207688.9|207538.9|12
1634059510000|2021-10-12 17:25:10|207689|207539|207692.8|207542.8|207702.5|207552.5|207689|207539|23
1634059520000|2021-10-12 17:25:20|207693.2|207543.2|207681.6|207531.6|207693.3|207543.3|207681.1|207531.1|26
1634059530000|2021-10-12 17:25:30|207684.6|207534.6|207673.5|207523.5|207685|207575.8|207624.9|207522.5|31
1634059540000|2021-10-12 17:25:40|207673.1|207523.1|207679.8|207529.8|207685.6|207535.6|207672.8|207522.8|31
1634059550000|2021-10-12 17:25:50|207679.5|207529.5|207680.7|207530.7|207682|207532|207676.2|207526.2|17
1634059560000|2021-10-12 17:26:00|207680.3|207530.3|207676.8|207526.8|207680.3|207530.3|207675.8|207525.8|24
1634059570000|2021-10-12 17:26:10|207676.5|207526.5|207675|207525|207679.2|207529.2|207673.4|207523.4|21
1634059580000|2021-10-12 17:26:20|207675.1|207525.1|207672.5|207522.5|207677.5|207527.5|207672.5|207522.5|22
1634059590000|2021-10-12 17:26:30|207670.7|207520.7|207679.4|207529.4|207680.1|207530.1|207670.7|207520.7|22
1634059600000|2021-10-12 17:26:40|207679.3|207529.3|207656.2|207506.2|207679.6|207529.6|207653.7|207503.7|27
1634059610000|2021-10-12 17:26:50|207656.6|207506.6|207666.4|207516.4|207671|207521|207656.2|207506.2|31
1634059620000|2021-10-12 17:27:00|207666.1|207516.1|207665.5|207515.5|207667.1|207517.1|207659.5|207509.5|25
1634059630000|2021-10-12 17:27:10|207665.3|207515.3|207674.9|207524.9|207677.6|207527.6|207663.1|207513.1|21
1634059640000|2021-10-12 17:27:20|207675.5|207525.5|207673|207523|207675.9|207525.9|207669.6|207519.6|22
1634059650000|2021-10-12 17:27:30|207672.3|207522.3|207651.3|207501.3|207675.7|207525.7|207649.6|207499.6|30
1634059660000|2021-10-12 17:27:40|207651.5|207501.5|207627.1|207477.1|207651.5|207501.5|207625.7|207475.7|21
1634059670000|2021-10-12 17:27:50|207627.3|207477.3|207622.3|207472.3|207627.3|207477.3|207614.6|207464.6|26
1634059680000|2021-10-12 17:28:00|207621.8|207471.8|207628.8|207478.8|207632.4|207482.4|207618.7|207468.7|29
1634059690000|2021-10-12 17:28:10|207627.6|207477.6|207642.8|207492.8|207643.7|207493.7|207626.4|207476.4|24
1634059700000|2021-10-12 17:28:20|207642.3|207492.3|207635.6|207485.6|207642.3|207492.3|207630.3|207480.3|35
1634059710000|2021-10-12 17:28:30|207636.5|207486.5|207635.9|207485.9|207636.9|207486.9|207632.3|207482.3|26
1634059720000|2021-10-12 17:28:40|207635.7|207485.7|207625.8|207475.8|207635.7|207485.7|207615.3|207465.3|23
1634059730000|2021-10-12 17:28:50|207618.7|207468.7|207622|207472|207624.1|207474.1|207618.7|207468.7|11
1634059740000|2021-10-12 17:29:00|207622.1|207472.1|207628.3|207478.3|207629.9|207479.9|207619.9|207469.9|18
1634059750000|2021-10-12 17:29:10|207627.8|207477.8|207630.3|207480.3|207632|207482|207626.5|207476.5|20
1634059760000|2021-10-12 17:29:20|207630|207480|207670.2|207520.2|207671.9|207521.9|207630|207480|20
1634059770000|2021-10-12 17:29:30|207670.5|207520.5|207657.1|207507.1|207670.8|207520.8|207655|207505|30
1634059780000|2021-10-12 17:29:40|207658.3|207508.3|207688.7|207538.7|207688.7|207582.7|207632.7|207503.8|31
1634059790000|2021-10-12 17:29:50|207683.5|207533.5|207674.9|207524.9|207683.5|207533.5|207669|207519|29
1634059800000|2021-10-12 17:30:00|207676.9|207526.9|207686|207536|207689.8|207539.8|207676.4|207526.4|30
1634059810000|2021-10-12 17:30:10|207686.4|207536.4|207682.3|207532.3|207688.7|207538.7|207669.6|207519.6|27
1634059820000|2021-10-12 17:30:20|207683|207533|207685.4|207535.4|207685.4|207535.4|207674.7|207524.7|34
1634059830000|2021-10-12 17:30:30|207684.5|207534.5|207687.1|207537.1|207690.2|207540.2|207684.5|207534.5|23
1634059840000|2021-10-12 17:30:40|207688.2|207538.2|207686|207536|207688.2|207538.2|207684.2|207534.2|26
1634059850000|2021-10-12 17:30:50|207686.3|207536.3|207685.9|207535.9|207687|207537|207685|207535|20
1634059860000|2021-10-12 17:31:00|207686|207536|207687.9|207537.9|207689.2|207539.2|207686|207536|24
1634059870000|2021-10-12 17:31:10|207688.6|207538.6|207687.3|207537.3|207688.6|207538.6|207686|207536|18
1634059880000|2021-10-12 17:31:20|207687.1|207537.1|207692|207542|207692.9|207542.9|207686.7|207536.7|20
1634059890000|2021-10-12 17:31:30|207689.7|207539.7|207693.9|207543.9|207695.3|207545.3|207689.2|207539.2|23
1634059900000|2021-10-12 17:31:40|207693.8|207543.8|207693.2|207543.2|207694.2|207544.2|207692.2|207542.2|19
1634059910000|2021-10-12 17:31:50|207693.5|207543.5|207696.5|207546.5|207697|207547|207692.1|207542.1|20
1634059920000|2021-10-12 17:32:00|207696.4|207546.4|207695.5|207545.5|207697.5|207547.5|207695.1|207545.1|22
1634059930000|2021-10-12 17:32:10|207695.2|207545.2|207682.2|207532.2|207695.2|207545.2|207680.9|207530.9|28
1634059940000|2021-10-12 17:32:20|207684.4|207534.4|207689.8|207539.8|207689.8|207539.8|207680.9|207530.9|31
1634059950000|2021-10-12 17:32:30|207690.2|207540.2|207694.9|207544.9|207696.2|207546.2|207690.2|207540.2|20
1634059960000|2021-10-12 17:32:40|207695.1|207545.1|207694.9|207544.9|207696.1|207546.1|207694.1|207544.1|23
1634059970000|2021-10-12 17:32:50|207695|207545|207654.5|207604.5|207704.6|207604.8|207654|207542.6|21
1634059980000|2021-10-12 17:33:00|207707.1|207557.1|207708.1|207558.1|207709.3|207559.3|207707.1|207557.1|23
1634059990000|2021-10-12 17:33:10|207708.2|207558.2|207707.5|207557.5|207709.5|207559.5|207707.5|207557.5|16
1634060000000|2021-10-12 17:33:20|207709.1|207559.1|207706.4|207556.4|207713.6|207563.6|207706.2|207556.2|24
1634060010000|2021-10-12 17:33:30|207706.9|207556.9|207703.1|207553.1|207706.9|207556.9|207702.4|207552.4|13
1634060020000|2021-10-12 17:33:40|207703|207553|207703.2|207553.2|207703.6|207553.6|207699.9|207549.9|21
1634060030000|2021-10-12 17:33:50|207702.4|207552.4|207701.6|207551.6|207702.4|207552.4|207699.7|207549.7|15
1634060040000|2021-10-12 17:34:00|207701.5|207551.5|207699.3|207549.3|207701.6|207551.6|207699.3|207549.3|17
1634060050000|2021-10-12 17:34:10|207699.5|207549.5|207690.4|207540.4|207700.5|207550.5|207683.9|207533.9|17
1634060060000|2021-10-12 17:34:20|207690|207540|207686.7|207536.7|207691.5|207541.5|207686.7|207536.7|17
1634060070000|2021-10-12 17:34:30|207687.1|207537.1|207687.8|207537.8|207688.7|207538.7|207686.9|207536.9|13
1634060080000|2021-10-12 17:34:40|207688.3|207538.3|207692.1|207542.1|207692.1|207542.1|207688.3|207538.3|12
1634060090000|2021-10-12 17:34:50|207691.3|207541.3|207690.6|207540.6|207691.3|207541.3|207685.4|207535.4|24
1634060100000|2021-10-12 17:35:00|207696.2|207546.2|207707.4|207557.4|207709.3|207559.3|207693.5|207543.5|29
1634060110000|2021-10-12 17:35:10|207706.6|207556.6|207707.6|207557.6|207709.5|207559.5|207706.6|207556.6|15
1634060120000|2021-10-12 17:35:20|207707.3|207557.3|207705.9|207555.9|207708.2|207558.2|207705.9|207555.9|17
1634060130000|2021-10-12 17:35:30|207706.1|207556.1|207707.7|207557.7|207708.2|207558.2|207705.9|207555.9|13
1634060140000|2021-10-12 17:35:40|207707.6|207557.6|207708|207558|207709.1|207559.1|207707.6|207557.6|14
1634060150000|2021-10-12 17:35:50|207708.2|207558.2|207706.2|207556.2|207709|207559|207705.7|207555.7|14
1634060160000|2021-10-12 17:36:00|207706.1|207556.1|207704|207554|207707.1|207557.1|207704|207554|19
1634060170000|2021-10-12 17:36:10|207703.9|207553.9|207704.1|207554.1|207704.5|207554.5|207703.9|207553.9|10
1634060180000|2021-10-12 17:36:20|207703.9|207553.9|207704.2|207554.2|207705|207555|207703.1|207553.1|13
1634060190000|2021-10-12 17:36:30|207704.1|207554.1|207704.8|207554.8|207705.5|207555.5|207703.3|207553.3|20
1634060200000|2021-10-12 17:36:40|207704.6|207554.6|207699.8|207549.8|207706|207556|207695.3|207545.3|26
1634060210000|2021-10-12 17:36:50|207687.7|207537.7|207690.5|207540.5|207693.4|207543.4|207687.7|207537.7|22
1634060220000|2021-10-12 17:37:00|207689.1|207539.1|207690.6|207540.6|207691.2|207541.2|207689.1|207539.1|15
1634060230000|2021-10-12 17:37:10|207690.5|207540.5|207688.1|207538.1|207690.5|207540.5|207687.7|207537.7|14
1634060240000|2021-10-12 17:37:20|207688|207538|207688.2|207538.2|207688.5|207538.5|207687.2|207537.2|10
1634060250000|2021-10-12 17:37:30|207688.4|207538.4|207687.7|207537.7|207689.5|207539.5|207687.2|207537.2|10
1634060260000|2021-10-12 17:37:40|207687.4|207537.4|207687.1|207537.1|207687.9|207537.9|207686.8|207536.8|10
1634060270000|2021-10-12 17:37:50|207687.2|207537.2|207688.7|207538.7|207688.8|207538.8|207686.6|207536.6|24
1634060280000|2021-10-12 17:38:00|207688.2|207538.2|207688.7|207538.7|207689.6|207539.6|207687.1|207537.1|16
1634060290000|2021-10-12 17:38:10|207689|207539|207693.1|207543.1|207694.2|207544.2|207689|207539|21
1634060300000|2021-10-12 17:38:20|207693.7|207543.7|207693.4|207543.4|207695.9|207545.9|207692.5|207542.5|18
1634060310000|2021-10-12 17:38:30|207693.2|207543.2|207688.6|207538.6|207693.4|207543.4|207688.5|207538.5|12
1634060320000|2021-10-12 17:38:40|207689.1|207539.1|207690.2|207540.2|207690.7|207540.7|207686.8|207536.8|22
1634060330000|2021-10-12 17:38:50|207690.6|207540.6|207691.6|207541.6|207694.7|207544.7|207688.6|207538.6|20
1634060340000|2021-10-12 17:39:00|207691.8|207541.8|207689|207539|207694.1|207544.1|207688.8|207538.8|23
1634060350000|2021-10-12 17:39:10|207689.7|207539.7|207683.4|207533.4|207690.2|207540.2|207681.8|207531.8|20
1634060360000|2021-10-12 17:39:20|207685|207535|207680.8|207530.8|207685|207535|207679.3|207529.3|19
1634060370000|2021-10-12 17:39:30|207681.7|207531.7|207682.4|207532.4|207685.3|207535.3|207681.5|207531.5|18
1634060380000|2021-10-12 17:39:40|207682.6|207532.6|207680.4|207530.4|207683.3|207533.3|207680.4|207530.4|9
1634060390000|2021-10-12 17:39:50|207681.1|207531.1|207639.2|207489.2|207684.8|207534.8|207636.9|207486.9|25
1634060400000|2021-10-12 17:40:00|207639|207489|207600.7|207450.7|207639.6|207517.8|207567.8|207450.6|24
1634060410000|2021-10-12 17:40:10|207600.5|207450.5|207601|207451|207601.8|207451.8|207599|207449|15
1634060420000|2021-10-12 17:40:20|207601.8|207451.8|207601.5|207451.5|207604.4|207454.4|207597.4|207447.4|25
1634060430000|2021-10-12 17:40:30|207601.2|207451.2|207606.7|207456.7|207609.1|207459.1|207601.2|207451.2|24
1634060440000|2021-10-12 17:40:40|207606.9|207456.9|207613.8|207463.8|207613.8|207463.8|207606.5|207456.5|20
1634060450000|2021-10-12 17:40:50|207614.9|207464.9|207613.3|207463.3|207615.1|207465.1|207612.7|207462.7|22
1634060460000|2021-10-12 17:41:00|207614|207464|207614.2|207464.2|207615.9|207465.9|207612.7|207462.7|13
1634060470000|2021-10-12 17:41:10|207616.3|207466.3|207647.5|207497.5|207650.1|207500.1|207613.3|207463.3|26
1634060480000|2021-10-12 17:41:20|207645|207495|207647.8|207497.8|207650.5|207500.5|207644.9|207494.9|19
1634060490000|2021-10-12 17:41:30|207647.9|207497.9|207645.8|207495.8|207648.2|207498.2|207645|207495|15
1634060500000|2021-10-12 17:41:40|207645.9|207495.9|207646.2|207496.2|207647.1|207497.1|207645.6|207495.6|17
1634060510000|2021-10-12 17:41:50|207646|207496|207647.6|207497.6|207651.1|207501.1|207646|207496|20
1634060520000|2021-10-12 17:42:00|207647|207497|207650.6|207500.6|207650.9|207500.9|207646.4|207496.4|13
1634060530000|2021-10-12 17:42:10|207649.9|207499.9|207650.9|207500.9|207656.4|207506.4|207648.7|207498.7|19
1634060540000|2021-10-12 17:42:20|207652.5|207502.5|207647.6|207497.6|207653.6|207548.1|207597.6|207497.6|23
1634060550000|2021-10-12 17:42:30|207647.1|207497.1|207655.8|207505.8|207655.8|207505.8|207646|207496|25
1634060560000|2021-10-12 17:42:40|207656|207506|207649.9|207499.9|207659.5|207509.5|207649.2|207499.2|27
1634060570000|2021-10-12 17:42:50|207650.1|207500.1|207651.9|207501.9|207653.7|207503.7|207648.1|207498.1|19
1634060580000|2021-10-12 17:43:00|207650.2|207500.2|207648.9|207498.9|207650.7|207500.7|207647.4|207497.4|19
1634060590000|2021-10-12 17:43:10|207648.8|207498.8|207618|207468|207648.8|207498.8|207615.2|207465.2|18
1634060600000|2021-10-12 17:43:20|207616.2|207466.2|207602.4|207452.4|207616.2|207466.2|207597.7|207447.7|22
1634060610000|2021-10-12 17:43:30|207601.9|207451.9|207621.2|207471.2|207621.2|207471.2|207601.9|207451.9|24
1634060620000|2021-10-12 17:43:40|207620.3|207470.3|207618|207468|207624.9|207474.9|207615.8|207465.8|24
1634060630000|2021-10-12 17:43:50|207617.9|207467.9|207608.9|207458.9|207618.9|207512.1|207562.1|207458.3|22
1634060640000|2021-10-12 17:44:00|207609.1|207459.1|207557|207507|207609.6|207509.7|207556.7|207453.4|24
1634060650000|2021-10-12 17:44:10|207607.7|207457.7|207609.8|207459.8|207609.8|207459.8|207606.3|207456.3|15
1634060660000|2021-10-12 17:44:20|207608.1|207458.1|207612.3|207462.3|207612.3|207462.3|207607.2|207457.2|14
1634060670000|2021-10-12 17:44:30|207612|207462|207621.1|207471.1|207622.7|207472.7|207612|207462|22
1634060680000|2021-10-12 17:44:40|207620.9|207470.9|207619.8|207469.8|207621|207471|207618|207468|20
1634060690000|2021-10-12 17:44:50|207620|207470|207621|207471|207621|207471|207618.4|207468.4|16
1634060700000|2021-10-12 17:45:00|207621.1|207471.1|207619.8|207469.8|207621.2|207471.2|207619.7|207469.7|12
1634060710000|2021-10-12 17:45:10|207619.6|207469.6|207608.8|207458.8|207620.5|207470.5|207603.3|207453.3|17
1634060720000|2021-10-12 17:45:20|207607.2|207457.2|207616.8|207466.8|207621.6|207471.6|207607|207457|25
1634060730000|2021-10-12 17:45:30|207616.4|207466.4|207618.2|207468.2|207618.2|207468.2|207616|207466|11
1634060740000|2021-10-12 17:45:40|207619.6|207469.6|207620.2|207470.2|207620.3|207470.3|207616.9|207466.9|14
1634060750000|2021-10-12 17:45:50|207620|207470|207606.6|207456.6|207621.3|207510|207557.1|207455.9|20
1634060760000|2021-10-12 17:46:00|207606.5|207456.5|207566.3|207416.3|207606.8|207456.8|207564.2|207414.2|18
1634060770000|2021-10-12 17:46:10|207563.8|207413.8|207531.6|207381.6|207564.1|207434.9|207484.9|207379.1|27
1634060780000|2021-10-12 17:46:20|207530.5|207380.5|207544.9|207394.9|207545.9|207395.9|207528.5|207378.5|32
1634060790000|2021-10-12 17:46:30|207545.1|207395.1|207553.7|207403.7|207556.4|207406.4|207544.6|207394.6|28
1634060800000|2021-10-12 17:46:40|207555|207405|207557.7|207407.7|207558.7|207408.7|207554.4|207404.4|21
1634060810000|2021-10-12 17:46:50|207557.9|207407.9|207560.2|207410.2|207565.4|207415.4|207557.4|207407.4|23
1634060820000|2021-10-12 17:47:00|207557.7|207407.7|207556.2|207406.2|207557.8|207407.8|207555.2|207405.2|20
1634060830000|2021-10-12 17:47:10|207556.1|207406.1|207554.8|207404.8|207556.4|207406.4|207552.1|207402.1|22
1634060840000|2021-10-12 17:47:20|207555.1|207405.1|207555.1|207405.1|207556.3|207406.3|207553.6|207403.6|12
1634060850000|2021-10-12 17:47:30|207555.4|207405.4|207553.9|207403.9|207556.1|207406.1|207553.6|207403.6|14
1634060860000|2021-10-12 17:47:40|207554.4|207404.4|207553.9|207403.9|207554.7|207404.7|207553|207403|19
1634060870000|2021-10-12 17:47:50|207554.4|207404.4|207554.9|207404.9|207556.5|207406.5|207553.2|207403.2|20
1634060880000|2021-10-12 17:48:00|207554.8|207404.8|207554.5|207404.5|207556.4|207458.5|207507|207401.8|25
1634060890000|2021-10-12 17:48:10|207554.6|207404.6|207517.4|207367.4|207554.9|207404.9|207517.4|207367.4|27
1634060900000|2021-10-12 17:48:20|207517.7|207367.7|207514.5|207364.5|207518.5|207419.2|207469.2|207350.2|20
1634060910000|2021-10-12 17:48:30|207511.9|207361.9|207514.7|207364.7|207514.7|207364.7|207511.3|207361.3|17
1634060920000|2021-10-12 17:48:40|207514.8|207364.8|207514.2|207364.2|207515.5|207365.5|207513.5|207363.5|11
1634060930000|2021-10-12 17:48:50|207514.1|207364.1|207531.3|207381.3|207531.3|207381.3|207512.9|207362.9|23
1634060940000|2021-10-12 17:49:00|207532.3|207382.3|207530.5|207380.5|207532.3|207382.3|207527|207377|16
1634060950000|2021-10-12 17:49:10|207532.1|207382.1|207526.6|207376.6|207532.5|207382.5|207526.6|207376.6|23
1634060960000|2021-10-12 17:49:20|207526.9|207376.9|207536.5|207386.5|207538.9|207388.9|207526.8|207376.8|18
1634060970000|2021-10-12 17:49:30|207535.8|207385.8|207533.3|207383.3|207537.4|207387.4|207525.5|207375.5|22
1634060980000|2021-10-12 17:49:40|207532|207382|207533.1|207383.1|207535.4|207385.4|207532|207382|15
1634060990000|2021-10-12 17:49:50|207532.2|207382.2|207529.8|207379.8|207532.2|207382.2|207529.6|207379.6|11
1634061000000|2021-10-12 17:50:00|207528.8|207378.8|207512.4|207362.4|207529.8|207379.8|207511.1|207361.1|28
1634061010000|2021-10-12 17:50:10|207512.6|207362.6|207509.6|207359.6|207512.6|207362.6|207507.2|207357.2|20
1634061020000|2021-10-12 17:50:20|207509.8|207359.8|207508.8|207358.8|207511|207361|207508.6|207358.6|16
1634061030000|2021-10-12 17:50:30|207508.7|207358.7|207512.6|207362.6|207517.6|207367.6|207508.5|207358.5|20
1634061040000|2021-10-12 17:50:40|207513.2|207363.2|207513.5|207363.5|207514.3|207364.3|207511.9|207361.9|27
1634061050000|2021-10-12 17:50:50|207513.6|207363.6|207509.2|207359.2|207513.8|207363.8|207508.6|207358.6|16
1634061060000|2021-10-12 17:51:00|207508.5|207358.5|207506.3|207356.3|207508.5|207358.5|207505.9|207355.9|16
1634061070000|2021-10-12 17:51:10|207506.1|207356.1|207513.7|207363.7|207513.7|207363.7|207506.1|207356.1|17
1634061080000|2021-10-12 17:51:20|207513.2|207363.2|207517.3|207367.3|207517.5|207367.5|207512.4|207362.4|18
1634061090000|2021-10-12 17:51:30|207516.8|207366.8|207501.6|207351.6|207517.1|207367.1|207484.9|207334.9|28
1634061100000|2021-10-12 17:51:40|207501.7|207351.7|207503.2|207353.2|207509.7|207359.7|207501.5|207351.5|19
1634061110000|2021-10-12 17:51:50|207503|207353|207505.1|207355.1|207505.5|207355.5|207502.8|207352.8|14
1634061120000|2021-10-12 17:52:00|207503.3|207353.3|207508.8|207358.8|207512.8|207362.8|207502.4|207352.4|33
1634061130000|2021-10-12 17:52:10|207509.4|207359.4|207504.2|207354.2|207510.7|207360.7|207503.2|207353.2|29
1634061140000|2021-10-12 17:52:20|207504.5|207354.5|207511.8|207361.8|207512.9|207362.9|207504.5|207354.5|26
1634061150000|2021-10-12 17:52:30|207512.2|207362.2|207511.3|207361.3|207513.4|207363.4|207511|207361|23
1634061160000|2021-10-12 17:52:40|207511.1|207361.1|207515.2|207365.2|207518.7|207368.7|207511.1|207361.1|31
1634061170000|2021-10-12 17:52:50|207515.4|207365.4|207517|207367|207517|207367|207511.6|207361.6|23
1634061180000|2021-10-12 17:53:00|207516.5|207366.5|207515.8|207365.8|207518.2|207368.2|207512.9|207362.9|27
1634061190000|2021-10-12 17:53:10|207519.1|207369.1|207513.7|207363.7|207519.1|207369.1|207510.3|207360.3|25
1634061200000|2021-10-12 17:53:20|207513.3|207363.3|207513|207363|207513.9|207363.9|207511.5|207361.5|19
1634061210000|2021-10-12 17:53:30|207512.3|207362.3|207516.7|207366.7|207517.2|207367.2|207510.4|207360.4|26
1634061220000|2021-10-12 17:53:40|207515.9|207365.9|207518.4|207368.4|207519.3|207369.3|207515.7|207365.7|19
1634061230000|2021-10-12 17:53:50|207518.1|207368.1|207545.8|207395.8|207552.5|207402.5|207517.7|207367.7|34
1634061240000|2021-10-12 17:54:00|207547.9|207397.9|207546.3|207396.3|207549.2|207399.2|207545.8|207395.8|23
1634061250000|2021-10-12 17:54:10|207547.8|207397.8|207570.3|207420.3|207572.7|207422.7|207546.3|207396.3|30
1634061260000|2021-10-12 17:54:20|207580.4|207430.4|207592.6|207442.6|207595.7|207445.7|207580.4|207430.4|28
1634061270000|2021-10-12 17:54:30|207592.2|207442.2|207591.5|207441.5|207596.1|207446.1|207587.8|207437.8|28
1634061280000|2021-10-12 17:54:40|207592.3|207442.3|207601.5|207451.5|207607.4|207457.4|207585.6|207435.6|27
1634061290000|2021-10-12 17:54:50|207601.1|207451.1|207610|207460|207614.4|207464.4|207601.1|207451.1|27
1634061300000|2021-10-12 17:55:00|207609.7|207459.7|207612.7|207462.7|207616.2|207466.2|207609.7|207459.7|32
1634061310000|2021-10-12 17:55:10|207615.1|207465.1|207642.1|207492.1|207643.2|207493.2|207615.1|207465.1|34
1634061320000|2021-10-12 17:55:20|207641.6|207491.6|207646.2|207496.2|207646.5|207496.5|207638.3|207488.3|29
1634061330000|2021-10-12 17:55:30|207646.5|207496.5|207646.3|207496.3|207647|207497|207643.9|207493.9|26
1634061340000|2021-10-12 17:55:40|207646.9|207496.9|207645|207495|207647|207497|207643.4|207493.4|21
1634061350000|2021-10-12 17:55:50|207644.9|207494.9|207647.4|207497.4|207648.6|207498.6|207638.2|207488.2|32
1634061360000|2021-10-12 17:56:00|207647.2|207497.2|207644.9|207494.9|207647.2|207497.2|207644.6|207494.6|22
1634061370000|2021-10-12 17:56:10|207645.1|207495.1|207643.8|207493.8|207646.8|207496.8|207641.3|207491.3|20
1634061380000|2021-10-12 17:56:20|207642.7|207492.7|207641.9|207491.9|207644.1|207494.1|207641|207491|28
1634061390000|2021-10-12 17:56:30|207641|207491|207678.1|207528.1|207683|207533|207640.5|207490.5|31
1634061400000|2021-10-12 17:56:40|207679.4|207529.4|207678.1|207528.1|207682.9|207578.2|207627.4|207528.1|25
1634061410000|2021-10-12 17:56:50|207678.5|207528.5|207675.9|207525.9|207678.5|207528.5|207675.9|207525.9|19
1634061420000|2021-10-12 17:57:00|207676.3|207526.3|207676.9|207526.9|207689.4|207588.6|207637.8|207525.1|24
1634061430000|2021-10-12 17:57:10|207678.3|207528.3|207676.8|207526.8|207680.6|207530.6|207674|207524|23
1634061440000|2021-10-12 17:57:20|207676.9|207526.9|207678.8|207528.8|207679.7|207529.7|207676.6|207526.6|22
1634061450000|2021-10-12 17:57:30|207678.9|207528.9|207651.2|207501.2|207679.4|207566|207615.5|207501.2|22
1634061460000|2021-10-12 17:57:40|207651.7|207501.7|207666.6|207516.6|207668.4|207518.4|207648.9|207498.9|27
1634061470000|2021-10-12 17:57:50|207667.2|207517.2|207662.5|207512.5|207668.7|207518.7|207661.3|207511.3|19
1634061480000|2021-10-12 17:58:00|207663.6|207513.6|207662.5|207512.5|207664.9|207514.9|207659.3|207509.3|21
1634061490000|2021-10-12 17:58:10|207661.8|207511.8|207662.6|207512.6|207664.7|207514.7|207660.1|207510.1|25
1634061500000|2021-10-12 17:58:20|207661.9|207511.9|207650.1|207500.1|207662.4|207512.4|207648.4|207498.4|22
1634061510000|2021-10-12 17:58:30|207650.3|207500.3|207647.6|207497.6|207651|207501|207646.5|207496.5|26
1634061520000|2021-10-12 17:58:40|207647.4|207497.4|207608.3|207458.3|207648.9|207498.9|207608.3|207458.3|27
1634061530000|2021-10-12 17:58:50|207608.6|207458.6|207620.3|207470.3|207620.3|207470.3|207606.9|207456.9|32
1634061540000|2021-10-12 17:59:00|207619.1|207469.1|207616|207466|207620.6|207470.6|207616|207466|24
1634061550000|2021-10-12 17:59:10|207615.8|207465.8|207618.8|207468.8|207619.5|207469.5|207615.8|207465.8|24
1634061560000|2021-10-12 17:59:20|207619.2|207469.2|207625.2|207475.2|207627.1|207477.1|207618.9|207468.9|23
1634061570000|2021-10-12 17:59:30|207624.4|207474.4|207658.5|207508.5|207664.8|207557.8|207607.8|207466.9|23
1634061580000|2021-10-12 17:59:40|207659.5|207509.5|207661.9|207511.9|207666.6|207516.6|207658.4|207508.4|23
1634061590000|2021-10-12 17:59:50|207661.7|207511.7|207667.7|207517.7|207670.2|207571.8|207621.8|207510.8|16
1634061600000|2021-10-12 18:00:00|207680.7|207530.7|207674.8|207524.8|207685.4|207535.4|207673.9|207523.9|37
1634061610000|2021-10-12 18:00:10|207676.7|207526.7|207675.9|207525.9|207676.9|207526.9|207673.8|207523.8|21
1634061620000|2021-10-12 18:00:20|207676.1|207526.1|207685.9|207535.9|207689.2|207587.2|207637.2|207525.3|26
1634061630000|2021-10-12 18:00:30|207686.7|207536.7|207690.1|207540.1|207693.3|207543.3|207684.8|207534.8|31
1634061640000|2021-10-12 18:00:40|207690.2|207540.2|207690.5|207540.5|207691.3|207541.3|207681.7|207531.7|24
1634061650000|2021-10-12 18:00:50|207690.4|207540.4|207681.1|207531.1|207691|207580.6|207630.6|207530.4|28
1634061660000|2021-10-12 18:01:00|207680.5|207530.5|207677.6|207527.6|207682.6|207532.6|207675.9|207525.9|35
1634061670000|2021-10-12 18:01:10|207677.7|207527.7|207676.8|207526.8|207679.4|207529.4|207676.4|207526.4|16
1634061680000|2021-10-12 18:01:20|207677.5|207527.5|207679.7|207529.7|207680.7|207530.7|207674.7|207524.7|31
1634061690000|2021-10-12 18:01:30|207679.6|207529.6|207677.6|207527.6|207679.6|207529.6|207662.1|207512.1|26
1634061700000|2021-10-12 18:01:40|207678.9|207528.9|207679|207529|207682|207532|207678.1|207528.1|23
1634061710000|2021-10-12 18:01:50|207679.3|207529.3|207679|207529|207682.7|207532.7|207677.5|207527.5|22
1634061720000|2021-10-12 18:02:00|207679.1|207529.1|207685.5|207535.5|207687.8|207537.8|207679.1|207529.1|29
1634061730000|2021-10-12 18:02:10|207688.6|207538.6|207684.2|207534.2|207689.1|207539.1|207681.1|207531.1|23
1634061740000|2021-10-12 18:02:20|207683.9|207533.9|207689.4|207539.4|207696.5|207589.4|207639.4|207533.7|28
1634061750000|2021-10-12 18:02:30|207690.6|207540.6|207689.8|207539.8|207692.9|207542.9|207688.6|207538.6|24
1634061760000|2021-10-12 18:02:40|207689.9|207539.9|207690.3|207540.3|207692.2|207542.2|207689|207539|28
1634061770000|2021-10-12 18:02:50|207690.2|207540.2|207684.6|207534.6|207690.7|207540.7|207683.8|207533.8|23
1634061780000|2021-10-12 18:03:00|207685.6|207535.6|207689.2|207539.2|207691.8|207541.8|207683.5|207533.5|22
1634061790000|2021-10-12 18:03:10|207688.7|207538.7|207688.8|207538.8|207691.3|207541.3|207688|207538|30
1634061800000|2021-10-12 18:03:20|207689.3|207539.3|207690.1|207540.1|207690.2|207540.2|207689|207539|20
1634061810000|2021-10-12 18:03:30|207690|207540|207686.4|207536.4|207691.8|207541.8|207684.6|207534.6|28
1634061820000|2021-10-12 18:03:40|207684.3|207534.3|207686|207536|207687.3|207537.3|207682.9|207532.9|29
1634061830000|2021-10-12 18:03:50|207685.3|207535.3|207689.1|207539.1|207691.5|207589.5|207627.2|207534|22
1634061840000|2021-10-12 18:04:00|207689.3|207539.3|207690.5|207540.5|207692.7|207542.7|207688.4|207538.4|31
1634061850000|2021-10-12 18:04:10|207690.6|207540.6|207689.2|207539.2|207691.9|207541.9|207687.7|207537.7|25
1634061860000|2021-10-12 18:04:20|207689.8|207539.8|207685.6|207535.6|207689.8|207539.8|207684.7|207534.7|20
1634061870000|2021-10-12 18:04:30|207685.8|207535.8|207679.5|207529.5|207687.5|207537.5|207679.4|207529.4|22
1634061880000|2021-10-12 18:04:40|207678.3|207528.3|207675.1|207525.1|207680.1|207580.6|207623.8|207523.4|31
1634061890000|2021-10-12 18:04:50|207675.4|207525.4|207675.7|207525.7|207677.3|207527.3|207672.2|207522.2|26
1634061900000|2021-10-12 18:05:00|207676.5|207526.5|207677.6|207527.6|207679.7|207529.7|207672.9|207522.9|27
1634061910000|2021-10-12 18:05:10|207677.2|207527.2|207680.3|207530.3|207681|207577.7|207625.9|207526|30
1634061920000|2021-10-12 18:05:20|207680|207530|207675.3|207525.3|207682|207532|207675.3|207525.3|28
1634061930000|2021-10-12 18:05:30|207675.2|207525.2|207676.6|207526.6|207680.5|207574.6|207624.1|207524.6|20
1634061940000|2021-10-12 18:05:40|207676.7|207526.7|207678.6|207528.6|207678.6|207528.6|207675.6|207525.6|12
1634061950000|2021-10-12 18:05:50|207678.4|207528.4|207677.2|207527.2|207679.7|207529.7|207676.1|207526.1|18
1634061960000|2021-10-12 18:06:00|207676.8|207526.8|207680|207530|207682.4|207532.4|207676.8|207526.8|23
1634061970000|2021-10-12 18:06:10|207680.2|207530.2|207681.4|207531.4|207683.8|207533.8|207679.4|207529.4|15
1634061980000|2021-10-12 18:06:20|207681.2|207531.2|207679.8|207529.8|207682.2|207532.2|207678.3|207528.3|26
1634061990000|2021-10-12 18:06:30|207679.5|207529.5|207675.7|207525.7|207680.3|207530.3|207674.8|207524.8|19
1634062000000|2021-10-12 18:06:40|207675.5|207525.5|207680.7|207530.7|207686.2|207536.2|207674.9|207524.9|23
1634062010000|2021-10-12 18:06:50|207681|207531|207682.4|207532.4|207683.4|207533.4|207680.9|207530.9|24
1634062020000|2021-10-12 18:07:00|207682.7|207532.7|207688.6|207538.6|207691|207587.3|207636.9|207532.7|25
1634062030000|2021-10-12 18:07:10|207688.3|207538.3|207639.5|207589.5|207688.6|207589.5|207637.9|207538.2|10
1634062040000|2021-10-12 18:07:20|207639.8|207589.8|207685.7|207535.7|207689.8|207589.8|207638.7|207532.7|29
1634062050000|2021-10-12 18:07:30|207686|207536|207688.3|207538.3|207688.4|207538.4|207685.3|207535.3|21
1634062060000|2021-10-12 18:07:40|207688.2|207538.2|207688|207538|207688.4|207538.4|207685.1|207535.1|20
1634062070000|2021-10-12 18:07:50|207687.8|207537.8|207684.3|207534.3|207689.7|207539.7|207683.2|207533.2|23
1634062080000|2021-10-12 18:08:00|207683.7|207533.7|207685.9|207535.9|207689|207539|207682.7|207532.7|20
1634062090000|2021-10-12 18:08:10|207685.4|207535.4|207690.6|207540.6|207692.8|207542.8|207685.3|207535.3|20
1634062100000|2021-10-12 18:08:20|207688.5|207538.5|207690.1|207540.1|207691.2|207541.2|207683.1|207533.1|21
1634062110000|2021-10-12 18:08:30|207689|207539|207687.4|207537.4|207690.3|207540.3|207686.5|207536.5|15
1634062120000|2021-10-12 18:08:40|207685.1|207535.1|207687|207537|207687.2|207537.2|207683.9|207533.9|19
1634062130000|2021-10-12 18:08:50|207686.1|207536.1|207686.4|207536.4|207688.6|207538.6|207685.4|207535.4|20
1634062140000|2021-10-12 18:09:00|207685.5|207535.5|207685.7|207535.7|207689.1|207539.1|207684.6|207534.6|23
1634062150000|2021-10-12 18:09:10|207684.3|207534.3|207686.9|207536.9|207690.1|207540.1|207684.3|207534.3|29
1634062160000|2021-10-12 18:09:20|207684.5|207534.5|207685.8|207535.8|207689.5|207539.5|207682.6|207532.6|26
1634062170000|2021-10-12 18:09:30|207685.3|207535.3|207687|207537|207687.2|207537.2|207684.5|207534.5|15
1634062180000|2021-10-12 18:09:40|207687.5|207537.5|207687.9|207537.9|207690.4|207540.4|207687.5|207537.5|25
1634062190000|2021-10-12 18:09:50|207688|207538|207685.4|207535.4|207690.6|207540.6|207685.4|207535.4|23
1634062200000|2021-10-12 18:10:00|207685.6|207535.6|207687.1|207537.1|207689.8|207539.8|207685.6|207535.6|19
1634062210000|2021-10-12 18:10:10|207686.7|207536.7|207682.7|207532.7|207689.6|207539.6|207682.4|207532.4|29
1634062220000|2021-10-12 18:10:20|207683.1|207533.1|207681.9|207531.9|207684.3|207534.3|207680.2|207530.2|23
1634062230000|2021-10-12 18:10:30|207681.7|207531.7|207680.9|207530.9|207681.8|207531.8|207679|207529|20
1634062240000|2021-10-12 18:10:40|207680.2|207530.2|207678.3|207528.3|207680.6|207530.6|207677.8|207527.8|23
1634062250000|2021-10-12 18:10:50|207678.5|207528.5|207678.4|207528.4|207678.7|207528.7|207676.9|207526.9|16
1634062260000|2021-10-12 18:11:00|207679.2|207529.2|207686.6|207536.6|207690.7|207540.7|207679.2|207529.2|34
1634062270000|2021-10-12 18:11:10|207686.3|207536.3|207681.8|207531.8|207690.3|207540.3|207680.7|207530.7|23
1634062280000|2021-10-12 18:11:20|207680.3|207530.3|207674.5|207524.5|207681.2|207531.2|207674.5|207524.5|27
1634062290000|2021-10-12 18:11:30|207674.3|207524.3|207674.6|207524.6|207677.5|207527.5|207671.3|207521.3|25
1634062300000|2021-10-12 18:11:40|207675.3|207525.3|207670.3|207520.3|207676.9|207526.9|207667.4|207517.4|25
1634062310000|2021-10-12 18:11:50|207671.5|207521.5|207671|207521|207672.1|207522.1|207669|207519|20
1634062320000|2021-10-12 18:12:00|207670.7|207520.7|207671.6|207521.6|207676.3|207526.3|207670.5|207520.5|31
1634062330000|2021-10-12 18:12:10|207672|207522|207673.4|207523.4|207673.9|207523.9|207670.6|207520.6|14
1634062340000|2021-10-12 18:12:20|207673.6|207523.6|207670.8|207520.8|207674.4|207524.4|207670.6|207520.6|22
1634062350000|2021-10-12 18:12:30|207671.8|207521.8|207670.2|207520.2|207672.6|207522.6|207670.1|207520.1|22
1634062360000|2021-10-12 18:12:40|207669.9|207519.9|207669.7|207519.7|207670.8|207520.8|207668.9|207518.9|19
1634062370000|2021-10-12 18:12:50|207671|207521|207670.6|207520.6|207672.3|207522.3|207670.3|207520.3|18
1634062380000|2021-10-12 18:13:00|207672.7|207522.7|207670.8|207520.8|207673.2|207523.2|207668.8|207518.8|22
1634062390000|2021-10-12 18:13:10|207670.4|207520.4|207671.4|207521.4|207672.8|207522.8|207669.9|207519.9|11
1634062400000|2021-10-12 18:13:20|207673.6|207523.6|207670.2|207520.2|207673.6|207523.6|207669.8|207519.8|11
1634062410000|2021-10-12 18:13:30|207670.3|207520.3|207672.2|207522.2|207672.7|207522.7|207669.9|207519.9|21
1634062420000|2021-10-12 18:13:40|207671.9|207521.9|207669.9|207519.9|207671.9|207521.9|207668.4|207518.4|25
1634062430000|2021-10-12 18:13:50|207670.9|207520.9|207671.3|207521.3|207671.5|207521.5|207669|207519|21
1634062440000|2021-10-12 18:14:00|207671|207521|207624.5|207474.5|207671|207549.5|207599.5|207471.3|30
1634062450000|2021-10-12 18:14:10|207622|207472|207621.4|207471.4|207623.4|207473.4|207620|207470|16
1634062460000|2021-10-12 18:14:20|207624|207474|207591.9|207441.9|207624|207474|207591.2|207441.2|24
1634062470000|2021-10-12 18:14:30|207591.5|207441.5|207593.7|207443.7|207596.9|207446.9|207588.5|207438.5|35
1634062480000|2021-10-12 18:14:40|207593.8|207443.8|207594.7|207444.7|207595.7|207445.7|207591.3|207441.3|24
1634062490000|2021-10-12 18:14:50|207595.2|207445.2|207590.6|207440.6|207597.8|207447.8|207590.4|207440.4|23
1634062500000|2021-10-12 18:15:00|207589.7|207439.7|207598|207448|207598.1|207448.1|207589.7|207439.7|28
1634062510000|2021-10-12 18:15:10|207598.8|207448.8|207604.7|207454.7|207604.7|207454.7|207595.9|207445.9|20
1634062520000|2021-10-12 18:15:20|207605.4|207455.4|207629.4|207479.4|207629.4|207479.4|207604.4|207454.4|29
1634062530000|2021-10-12 18:15:30|207628.2|207478.2|207647.1|207497.1|207647.7|207497.7|207627.8|207477.8|21
1634062540000|2021-10-12 18:15:40|207645.8|207495.8|207642.8|207492.8|207646.7|207496.7|207642.1|207492.1|16
1634062550000|2021-10-12 18:15:50|207642.2|207492.2|207645.2|207495.2|207646.6|207496.6|207641.9|207491.9|15
1634062560000|2021-10-12 18:16:00|207644.8|207494.8|207646.4|207496.4|207646.5|207496.5|207640.9|207490.9|23
1634062570000|2021-10-12 18:16:10|207646.1|207496.1|207643.4|207493.4|207646.6|207496.6|207642|207492|27
1634062580000|2021-10-12 18:16:20|207643.2|207493.2|207648|207498|207648|207498|207642.6|207492.6|14
1634062590000|2021-10-12 18:16:30|207648.8|207498.8|207658.8|207508.8|207661.2|207511.2|207648.6|207498.6|22
1634062600000|2021-10-12 18:16:40|207658.7|207508.7|207657.7|207507.7|207663.7|207513.7|207656|207506|22
1634062610000|2021-10-12 18:16:50|207657.5|207507.5|207658.4|207508.4|207658.8|207508.8|207655.6|207505.6|12
1634062620000|2021-10-12 18:17:00|207658.2|207508.2|207661.5|207511.5|207665|207561.5|207609.2|207508.2|25
1634062630000|2021-10-12 18:17:10|207660.6|207510.6|207662.4|207512.4|207662.4|207512.4|207660.5|207510.5|16
1634062640000|2021-10-12 18:17:20|207646.5|207496.5|207595.6|207545.6|207648.6|207549.1|207595.6|207492.1|21
1634062650000|2021-10-12 18:17:30|207596|207546|207596.6|207546.6|207596.9|207546.9|207594.7|207544.7|17
1634062660000|2021-10-12 18:17:40|207597.3|207547.3|207595.3|207545.3|207597.3|207547.3|207593.1|207543.1|14
1634062670000|2021-10-12 18:17:50|207597.4|207547.4|207642.3|207492.3|207642.3|207547.4|207594.6|207491.3|9
1634062680000|2021-10-12 18:18:00|207643.2|207493.2|207643.7|207493.7|207646.7|207496.7|207641.9|207491.9|17
1634062690000|2021-10-12 18:18:10|207643.9|207493.9|207644.1|207494.1|207644.6|207494.6|207643.8|207493.8|12
1634062700000|2021-10-12 18:18:20|207645.3|207495.3|207585.8|207435.8|207645.3|207544.3|207584.5|207434.5|23
1634062710000|2021-10-12 18:18:30|207582.3|207432.3|207511.7|207461.7|207583.1|207464.8|207507.4|207414.3|31
1634062720000|2021-10-12 18:18:40|207511.5|207461.5|207558.9|207408.9|207564.2|207461.7|207510.6|207408.9|22
1634062730000|2021-10-12 18:18:50|207558|207408|207557.5|207407.5|207560.8|207410.8|207557.1|207407.1|31
1634062740000|2021-10-12 18:19:00|207557.3|207407.3|207556.7|207406.7|207558.6|207408.6|207555|207405|14
1634062750000|2021-10-12 18:19:10|207556.3|207406.3|207556|207406|207558.3|207408.3|207544.9|207394.9|24
1634062760000|2021-10-12 18:19:20|207556.5|207406.5|207562|207412|207562|207412|207555.8|207405.8|26
1634062770000|2021-10-12 18:19:30|207561.6|207411.6|207556.9|207406.9|207561.6|207411.6|207554.4|207404.4|26
1634062780000|2021-10-12 18:19:40|207557.8|207407.8|207556.7|207406.7|207558|207408|207555.7|207405.7|21
1634062790000|2021-10-12 18:19:50|207557|207407|207598.7|207448.7|207600.4|207450.4|207557|207407|29
1634062800000|2021-10-12 18:20:00|207597.6|207447.6|207579|207429|207597.8|207447.8|207578.2|207428.2|27
1634062810000|2021-10-12 18:20:10|207578.4|207428.4|207575.4|207425.4|207580.3|207430.3|207567.7|207417.7|22
1634062820000|2021-10-12 18:20:20|207577.1|207427.1|207572|207422|207577.4|207427.4|207571.5|207421.5|19
1634062830000|2021-10-12 18:20:30|207572.5|207422.5|207573.6|207423.6|207574.7|207424.7|207571.3|207421.3|17
1634062840000|2021-10-12 18:20:40|207572.6|207422.6|207572|207422|207575|207425|207572|207422|14
1634062850000|2021-10-12 18:20:50|207571.9|207421.9|207597|207447|207599.8|207449.8|207570.9|207420.9|19
1634062860000|2021-10-12 18:21:00|207608.5|207458.5|207586.8|207436.8|207613.5|207463.5|207584.3|207434.3|29
1634062870000|2021-10-12 18:21:10|207587|207437|207584.6|207434.6|207589.7|207439.7|207584.1|207434.1|21
1634062880000|2021-10-12 18:21:20|207584.5|207434.5|207586.7|207436.7|207587.5|207437.5|207584.2|207434.2|20
1634062890000|2021-10-12 18:21:30|207586.6|207436.6|207590.7|207440.7|207593|207443|207585.8|207435.8|28
1634062900000|2021-10-12 18:21:40|207592.9|207442.9|207593|207443|207593.6|207443.6|207590.5|207440.5|15
1634062910000|2021-10-12 18:21:50|207594.1|207444.1|207545.6|207395.6|207594.1|207444.1|207544.2|207394.2|19
1634062920000|2021-10-12 18:22:00|207546.8|207396.8|207553.8|207403.8|207558.4|207408.4|207544.3|207394.3|27
1634062930000|2021-10-12 18:22:10|207553.7|207403.7|207555.6|207405.6|207555.8|207405.8|207552.5|207402.5|21
1634062940000|2021-10-12 18:22:20|207555.5|207405.5|207569.9|207419.9|207570.9|207420.9|207555.2|207405.2|20
1634062950000|2021-10-12 18:22:30|207570|207420|207570.9|207420.9|207573.9|207423.9|207570|207420|21
1634062960000|2021-10-12 18:22:40|207574.2|207424.2|207604.9|207454.9|207605.1|207455.1|207572.6|207422.6|31
1634062970000|2021-10-12 18:22:50|207605.7|207455.7|207606.9|207456.9|207607.6|207457.6|207602.5|207452.5|26
1634062980000|2021-10-12 18:23:00|207607.2|207457.2|207603|207453|207607.2|207457.2|207602.3|207452.3|23
1634062990000|2021-10-12 18:23:10|207602.9|207452.9|207594.4|207444.4|207604.6|207454.6|207593.4|207443.4|24
1634063000000|2021-10-12 18:23:20|207593.8|207443.8|207591.4|207441.4|207594.6|207444.6|207591.4|207441.4|25
1634063010000|2021-10-12 18:23:30|207589.1|207439.1|207581.6|207431.6|207590.3|207440.3|207577|207427|30
1634063020000|2021-10-12 18:23:40|207580.4|207430.4|207563.4|207413.4|207583.8|207433.8|207563.4|207413.4|27
1634063030000|2021-10-12 18:23:50|207563.8|207413.8|207589.5|207439.5|207591.4|207441.4|207563.7|207413.7|25
1634063040000|2021-10-12 18:24:00|207588.1|207438.1|207594.2|207444.2|207595.4|207445.4|207587.8|207437.8|21
1634063050000|2021-10-12 18:24:10|207593.6|207443.6|207594|207444|207594.3|207444.3|207592.2|207442.2|24
1634063060000|2021-10-12 18:24:20|207594.3|207444.3|207587|207437|207597.9|207447.9|207585.7|207435.7|26
1634063070000|2021-10-12 18:24:30|207586.3|207436.3|207583.1|207433.1|207587.5|207437.5|207579.8|207429.8|20
1634063080000|2021-10-12 18:24:40|207583.2|207433.2|207586.5|207436.5|207588.3|207438.3|207580.2|207430.2|30
1634063090000|2021-10-12 18:24:50|207586.4|207436.4|207583.7|207433.7|207589.3|207439.3|207580.4|207430.4|19
1634063100000|2021-10-12 18:25:00|207584.7|207434.7|207586.9|207436.9|207589|207439|207577.3|207427.3|36
1634063110000|2021-10-12 18:25:10|207585.6|207435.6|207578.9|207428.9|207591.6|207441.6|207576.1|207426.1|25
1634063120000|2021-10-12 18:25:20|207578.7|207428.7|207583.5|207433.5|207584.4|207434.4|207575.6|207425.6|23
1634063130000|2021-10-12 18:25:30|207582.4|207432.4|207560.6|207410.6|207584.6|207461.6|207511.6|207410.6|23
1634063140000|2021-10-12 18:25:40|207560.5|207410.5|207559.7|207409.7|207560.6|207410.6|207558.6|207408.6|15
1634063150000|2021-10-12 18:25:50|207559.8|207409.8|207565.8|207415.8|207567.8|207452.2|207502.2|207401.2|18
1634063160000|2021-10-12 18:26:00|207565.3|207415.3|207604.4|207454.4|207604.4|207454.4|207562.4|207412.4|19
1634063170000|2021-10-12 18:26:10|207600.6|207450.6|207589.4|207439.4|207602.1|207492.7|207536.9|207436|28
1634063180000|2021-10-12 18:26:20|207588.5|207438.5|207598.3|207448.3|207600.8|207450.8|207586|207436|20
1634063190000|2021-10-12 18:26:30|207598.5|207448.5|207620.7|207470.7|207621.5|207519|207569|207445.7|26
1634063200000|2021-10-12 18:26:40|207620.6|207470.6|207563.7|207513.7|207620.7|207514.6|207562.6|207459.4|20
1634063210000|2021-10-12 18:26:50|207563.6|207513.6|207614.1|207464.1|207614.2|207513.6|207563.5|207463|13
1634063220000|2021-10-12 18:27:00|207613.9|207463.9|207596.6|207446.6|207614.2|207464.2|207585.6|207435.6|19
1634063230000|2021-10-12 18:27:10|207597.4|207447.4|207617.6|207467.6|207619.2|207469.2|207596.6|207446.6|29
1634063240000|2021-10-12 18:27:20|207617.7|207467.7|207596.7|207446.7|207618.1|207468.1|207585|207435|23
1634063250000|2021-10-12 18:27:30|207545.2|207495.2|207535.9|207485.9|207595.1|207498.4|207535.9|207436.9|26
1634063260000|2021-10-12 18:27:40|207585.9|207435.9|207493.9|207443.9|207590|207443.9|207493.9|207393.7|23
1634063270000|2021-10-12 18:27:50|207494.2|207444.2|207531.3|207381.3|207545.1|207444.2|207494.2|207379.7|18
1634063280000|2021-10-12 18:28:00|207531.8|207381.8|207534.4|207384.4|207538.9|207388.9|207531.8|207381.8|23
1634063290000|2021-10-12 18:28:10|207538.4|207388.4|207550.3|207400.3|207552.2|207402.2|207538.4|207388.4|31
1634063300000|2021-10-12 18:28:20|207550.8|207400.8|207548.8|207398.8|207551|207401|207548.6|207398.6|19
1634063310000|2021-10-12 18:28:30|207549.4|207399.4|207556.5|207406.5|207557.5|207407.5|207549.4|207399.4|20
1634063320000|2021-10-12 18:28:40|207556.7|207406.7|207558.5|207408.5|207558.5|207408.5|207555.7|207405.7|15
1634063330000|2021-10-12 18:28:50|207556.7|207406.7|207557.2|207407.2|207557.8|207407.8|207556.4|207406.4|7
1634063340000|2021-10-12 18:29:00|207557.9|207407.9|207549.5|207399.5|207557.9|207407.9|207548.4|207398.4|20
1634063350000|2021-10-12 18:29:10|207548.4|207398.4|207547.2|207397.2|207548.4|207398.4|207542.7|207392.7|26
1634063360000|2021-10-12 18:29:20|207547.3|207397.3|207561.8|207411.8|207561.8|207411.8|207546.5|207396.5|15
1634063370000|2021-10-12 18:29:30|207562.3|207412.3|207617.6|207467.6|207618.2|207482.2|207530.6|207410|24
1634063380000|2021-10-12 18:29:40|207617.5|207467.5|207607.6|207457.6|207618.9|207468.9|207600.8|207450.8|23
1634063390000|2021-10-12 18:29:50|207608|207458|207604.3|207454.3|207608|207458|207601.1|207451.1|22
1634063400000|2021-10-12 18:30:00|207606.5|207456.5|207608.2|207458.2|207614.5|207464.5|207603.8|207453.8|22
1634063410000|2021-10-12 18:30:10|207604.7|207454.7|207607.8|207457.8|207608.8|207458.8|207604.7|207454.7|15
1634063420000|2021-10-12 18:30:20|207608|207458|207608.1|207458.1|207611.4|207461.4|207606.2|207456.2|11
1634063430000|2021-10-12 18:30:30|207609.6|207459.6|207609|207459|207614.4|207464.4|207607.2|207457.2|21
1634063440000|2021-10-12 18:30:40|207609.1|207459.1|207615.7|207465.7|207616.1|207466.1|207609.1|207459.1|18
1634063450000|2021-10-12 18:30:50|207615.1|207465.1|207616.6|207466.6|207621|207471|207612.5|207462.5|22
1634063460000|2021-10-12 18:31:00|207616.5|207466.5|207616.8|207466.8|207617.1|207467.1|207613.1|207463.1|24
1634063470000|2021-10-12 18:31:10|207617.3|207467.3|207616.5|207466.5|207618.2|207468.2|207609.6|207459.6|24
1634063480000|2021-10-12 18:31:20|207618.6|207468.6|207615.3|207465.3|207620|207470|207613.6|207463.6|26
1634063490000|2021-10-12 18:31:30|207615.2|207465.2|207614.6|207464.6|207615.7|207465.7|207614|207464|17
1634063500000|2021-10-12 18:31:40|207615.1|207465.1|207615.7|207465.7|207618.7|207468.7|207614.3|207464.3|22
1634063510000|2021-10-12 18:31:50|207615.2|207465.2|207614.7|207464.7|207616|207466|207614.4|207464.4|16
1634063520000|2021-10-12 18:32:00|207614.9|207464.9|207611.4|207461.4|207614.9|207464.9|207605.9|207455.9|24
1634063530000|2021-10-12 18:32:10|207611.1|207461.1|207603.1|207453.1|207612.6|207462.6|207603.1|207453.1|16
1634063540000|2021-10-12 18:32:20|207605.3|207455.3|207610|207460|207610.6|207460.6|207605.3|207455.3|14
1634063550000|2021-10-12 18:32:30|207610.3|207460.3|207610.3|207460.3|207611|207461|207609.3|207459.3|17
1634063560000|2021-10-12 18:32:40|207609.6|207459.6|207609.8|207459.8|207610.9|207460.9|207609.5|207459.5|6
1634063570000|2021-10-12 18:32:50|207609.1|207459.1|207611.7|207461.7|207612.2|207462.2|207609.1|207459.1|7
1634063580000|2021-10-12 18:33:00|207612.1|207462.1|207567.1|207517.1|207617.5|207519.6|207566.1|207461.8|19
1634063590000|2021-10-12 18:33:10|207567.9|207517.9|207608.7|207458.7|207609.2|207517.9|207564.8|207456.1|19
1634063600000|2021-10-12 18:33:20|207610|207460|207611.2|207461.2|207612|207462|207609.3|207459.3|16
1634063610000|2021-10-12 18:33:30|207619|207469|207638.7|207488.7|207647.6|207515.9|207565.2|207465.7|21
1634063620000|2021-10-12 18:33:40|207638.8|207488.8|207639.8|207489.8|207640.4|207490.4|207637.8|207487.8|12
1634063630000|2021-10-12 18:33:50|207639.7|207489.7|207651.9|207501.9|207654|207504|207633.8|207483.8|17
1634063640000|2021-10-12 18:34:00|207650.3|207500.3|207658.7|207508.7|207665.8|207515.8|207650.3|207500.3|26
1634063650000|2021-10-12 18:34:10|207658.6|207508.6|207659.7|207509.7|207661.1|207511.1|207658.6|207508.6|8
1634063660000|2021-10-12 18:34:20|207657.3|207507.3|207660.3|207510.3|207660.3|207510.3|207656.3|207506.3|9
1634063670000|2021-10-12 18:34:30|207660.2|207510.2|207659.2|207509.2|207661.2|207511.2|207659.2|207509.2|12
1634063680000|2021-10-12 18:34:40|207658.6|207508.6|207659.9|207509.9|207659.9|207509.9|207657.7|207507.7|9
1634063690000|2021-10-12 18:34:50|207659.7|207509.7|207658.9|207508.9|207660.1|207510.1|207658.4|207508.4|8
1634063700000|2021-10-12 18:35:00|207661|207511|207661.3|207511.3|207661.3|207511.3|207658.9|207508.9|12
1634063710000|2021-10-12 18:35:10|207663.7|207513.7|207653.1|207503.1|207663.7|207553.1|207600.7|207499.2|21
1634063720000|2021-10-12 18:35:20|207655.1|207505.1|207650.3|207500.3|207656.8|207506.8|207649.1|207499.1|26
1634063730000|2021-10-12 18:35:30|207650.7|207500.7|207651.2|207501.2|207652.4|207502.4|207650.4|207500.4|14
1634063740000|2021-10-12 18:35:40|207652.4|207502.4|207652.1|207502.1|207653.8|207503.8|207652|207502|11
1634063750000|2021-10-12 18:35:50|207652.5|207502.5|207631.1|207481.1|207652.5|207502.5|207630.2|207480.2|17
1634063760000|2021-10-12 18:36:00|207629.3|207479.3|207634.4|207484.4|207639.6|207489.6|207629.3|207479.3|24
1634063770000|2021-10-12 18:36:10|207634.8|207484.8|207633.6|207483.6|207635.6|207485.6|207632.9|207482.9|13
1634063780000|2021-10-12 18:36:20|207633.8|207483.8|207634.3|207484.3|207634.3|207484.3|207632.3|207482.3|11
1634063790000|2021-10-12 18:36:30|207634.2|207484.2|207637|207487|207641|207491|207633.3|207483.3|15
1634063800000|2021-10-12 18:36:40|207636.6|207486.6|207645.1|207495.1|207648.4|207498.4|207635.4|207485.4|22
1634063810000|2021-10-12 18:36:50|207645.6|207495.6|207643.8|207493.8|207647.4|207497.4|207643.3|207493.3|13
1634063820000|2021-10-12 18:37:00|207644|207494|207652.9|207502.9|207656.1|207548.3|207598.3|207493.6|21
1634063830000|2021-10-12 18:37:10|207652.8|207502.8|207656.5|207506.5|207656.9|207506.9|207652.6|207502.6|19
1634063840000|2021-10-12 18:37:20|207656.2|207506.2|207657.7|207507.7|207658.9|207508.9|207655.5|207505.5|14
1634063850000|2021-10-12 18:37:30|207657.5|207507.5|207652.8|207502.8|207657.5|207507.5|207652.5|207502.5|14
1634063860000|2021-10-12 18:37:40|207652.4|207502.4|207638.1|207488.1|207652.7|207543.3|207593.3|207487.6|17
1634063870000|2021-10-12 18:37:50|207636|207486|207636.7|207486.7|207640.2|207531.2|207580.6|207483.9|17
1634063880000|2021-10-12 18:38:00|207637.6|207487.6|207621.5|207471.5|207637.6|207487.6|207621.5|207471.5|29
1634063890000|2021-10-12 18:38:10|207615.8|207465.8|207628.6|207478.6|207628.6|207478.6|207615.8|207465.8|21
1634063900000|2021-10-12 18:38:20|207626|207476|207603.7|207453.7|207629.1|207479.1|207594.5|207444.5|28
1634063910000|2021-10-12 18:38:30|207606.5|207456.5|207605.4|207455.4|207606.6|207456.6|207602.2|207452.2|20
1634063920000|2021-10-12 18:38:40|207605.5|207455.5|207606.3|207456.3|207606.3|207456.3|207602.2|207452.2|15
1634063930000|2021-10-12 18:38:50|207606.2|207456.2|207602.9|207452.9|207606.9|207456.9|207602.9|207452.9|12
1634063940000|2021-10-12 18:39:00|207604|207454|207580.4|207430.4|207609.8|207459.8|207574.6|207424.6|28
1634063950000|2021-10-12 18:39:10|207579.9|207429.9|207582|207432|207583.4|207433.4|207578.5|207428.5|26
1634063960000|2021-10-12 18:39:20|207579|207429|207530.7|207380.7|207579|207429|207530.3|207380.3|25
1634063970000|2021-10-12 18:39:30|207535|207385|207539.1|207389.1|207542.7|207392.7|207533.5|207383.5|30
1634063980000|2021-10-12 18:39:40|207540.7|207390.7|207544|207394|207549.4|207399.4|207540.7|207390.7|28
1634063990000|2021-10-12 18:39:50|207542.5|207392.5|207543.3|207393.3|207547.4|207397.4|207542.5|207392.5|26
1634064000000|2021-10-12 18:40:00|207544.6|207394.6|207526.1|207376.1|207545|207395|207524.6|207374.6|28
1634064010000|2021-10-12 18:40:10|207525.9|207375.9|207525.3|207375.3|207525.9|207375.9|207524|207374|21
1634064020000|2021-10-12 18:40:20|207527.5|207377.5|207527.4|207377.4|207530.4|207380.4|207527.3|207377.3|17
1634064030000|2021-10-12 18:40:30|207527.3|207377.3|207529.5|207379.5|207532.1|207382.1|207526.7|207376.7|11
1634064040000|2021-10-12 18:40:40|207529.2|207379.2|207530.3|207380.3|207533.5|207383.5|207529.2|207379.2|21
1634064050000|2021-10-12 18:40:50|207518.7|207368.7|207531.3|207381.3|207537|207387|207518.7|207368.7|24
1634064060000|2021-10-12 18:41:00|207531.9|207381.9|207509.2|207359.2|207534.5|207384.5|207507.3|207357.3|24
1634064070000|2021-10-12 18:41:10|207506.2|207356.2|207511.5|207361.5|207513.4|207363.4|207506.2|207356.2|24
1634064080000|2021-10-12 18:41:20|207511.2|207361.2|207513.8|207363.8|207517.9|207367.9|207510.2|207360.2|26
1634064090000|2021-10-12 18:41:30|207513.5|207363.5|207515.3|207365.3|207518.2|207368.2|207513.5|207363.5|27
1634064100000|2021-10-12 18:41:40|207515.4|207365.4|207512.2|207362.2|207517.3|207367.3|207511.9|207361.9|18
1634064110000|2021-10-12 18:41:50|207506.8|207356.8|207514.5|207364.5|207514.7|207364.7|207505.9|207355.9|25
1634064120000|2021-10-12 18:42:00|207514.3|207364.3|207514.6|207364.6|207518.6|207368.6|207510.6|207360.6|27
1634064130000|2021-10-12 18:42:10|207514.7|207364.7|207517.5|207367.5|207518.2|207368.2|207513.9|207363.9|24
1634064140000|2021-10-12 18:42:20|207517.3|207367.3|207516.1|207366.1|207517.9|207367.9|207515.7|207365.7|18
1634064150000|2021-10-12 18:42:30|207516.5|207366.5|207534.2|207384.2|207537|207387|207511.1|207361.1|22
1634064160000|2021-10-12 18:42:40|207537.1|207387.1|207544.6|207394.6|207544.9|207394.9|207533.2|207383.2|24
1634064170000|2021-10-12 18:42:50|207544.1|207394.1|207543|207393|207544.6|207394.6|207541.6|207391.6|16
1634064180000|2021-10-12 18:43:00|207543.1|207393.1|207595.3|207445.3|207608.9|207472.7|207522.7|207384.7|35
1634064190000|2021-10-12 18:43:10|207593.7|207443.7|207590|207440|207601.6|207451.6|207587.7|207437.7|25
1634064200000|2021-10-12 18:43:20|207589.4|207439.4|207582.1|207432.1|207589.4|207495.5|207536.1|207425.6|25
1634064210000|2021-10-12 18:43:30|207581.8|207431.8|207573.1|207423.1|207581.8|207431.8|207571.5|207421.5|22
1634064220000|2021-10-12 18:43:40|207573.2|207423.2|207580.4|207430.4|207580.9|207430.9|207572.7|207422.7|19
1634064230000|2021-10-12 18:43:50|207580.6|207430.6|207586.1|207436.1|207591.9|207441.9|207580.5|207430.5|24
1634064240000|2021-10-12 18:44:00|207586.9|207436.9|207585.3|207435.3|207587.3|207437.3|207584.4|207434.4|26
1634064250000|2021-10-12 18:44:10|207585.5|207435.5|207585.6|207435.6|207588.1|207438.1|207585.5|207435.5|13
1634064260000|2021-10-12 18:44:20|207585.4|207435.4|207602.4|207452.4|207605.8|207455.8|207585.4|207435.4|27
1634064270000|2021-10-12 18:44:30|207602.9|207452.9|207603.4|207453.4|207606.1|207456.1|207602.3|207452.3|20
1634064280000|2021-10-12 18:44:40|207603.5|207453.5|207603.1|207453.1|207604.4|207454.4|207602|207452|32
1634064290000|2021-10-12 18:44:50|207603.2|207453.2|207601.5|207451.5|207604.5|207454.5|207599.9|207449.9|26
1634064300000|2021-10-12 18:45:00|207599.9|207449.9|207595.6|207445.6|207604.6|207454.6|207595|207445|31
1634064310000|2021-10-12 18:45:10|207595.8|207445.8|207595|207445|207596.6|207446.6|207594.8|207444.8|20
1634064320000|2021-10-12 18:45:20|207596.3|207446.3|207596.8|207446.8|207596.8|207446.8|207595.4|207445.4|19
1634064330000|2021-10-12 18:45:30|207596.7|207446.7|207595.6|207445.6|207596.7|207446.7|207595.4|207445.4|24
1634064340000|2021-10-12 18:45:40|207595.5|207445.5|207591.9|207441.9|207597.6|207447.6|207591.9|207441.9|21
1634064350000|2021-10-12 18:45:50|207591.3|207441.3|207595.6|207445.6|207597.2|207447.2|207588.3|207438.3|32
1634064360000|2021-10-12 18:46:00|207595.2|207445.2|207603.7|207453.7|207603.7|207453.7|207593.2|207443.2|20
1634064370000|2021-10-12 18:46:10|207604.5|207454.5|207596.3|207446.3|207612.2|207462.2|207595.8|207445.8|33
1634064380000|2021-10-12 18:46:20|207596.7|207446.7|207612.8|207462.8|207612.8|207462.8|207594.9|207444.9|36
1634064390000|2021-10-12 18:46:30|207612.2|207462.2|207612.5|207462.5|207614.5|207464.5|207611.7|207461.7|22
1634064400000|2021-10-12 18:46:40|207613.4|207463.4|207613.8|207463.8|207613.8|207463.8|207606.7|207456.7|18
1634064410000|2021-10-12 18:46:50|207614.4|207464.4|207585|207435|207617.2|207467.2|207572.8|207422.8|29
1634064420000|2021-10-12 18:47:00|207582.3|207432.3|207586.2|207436.2|207589.6|207439.6|207579.7|207429.7|29
1634064430000|2021-10-12 18:47:10|207586.3|207436.3|207581|207431|207586.3|207436.3|207580.6|207430.6|22
1634064440000|2021-10-12 18:47:20|207581.8|207431.8|207592.9|207442.9|207593.5|207443.5|207581.8|207431.8|32
1634064450000|2021-10-12 18:47:30|207593|207443|207590.4|207440.4|207593|207443|207589.6|207439.6|27
1634064460000|2021-10-12 18:47:40|207588.3|207438.3|207589.3|207439.3|207597|207447|207588.3|207438.3|29
1634064470000|2021-10-12 18:47:50|207589|207439|207597.8|207447.8|207607.7|207457.7|207589|207439|23
1634064480000|2021-10-12 18:48:00|207597.9|207447.9|207597.5|207447.5|207598.5|207448.5|207596.8|207446.8|14
1634064490000|2021-10-12 18:48:10|207597.1|207447.1|207593.6|207443.6|207597.8|207447.8|207593.6|207443.6|14
1634064500000|2021-10-12 18:48:20|207593.5|207443.5|207592.7|207442.7|207600.4|207450.4|207589.8|207439.8|37
1634064510000|2021-10-12 18:48:30|207593.2|207443.2|207595.6|207445.6|207597|207447|207592.9|207442.9|22
1634064520000|2021-10-12 18:48:40|207595.7|207445.7|207595.8|207445.8|207596.8|207446.8|207592.2|207442.2|25
1634064530000|2021-10-12 18:48:50|207595.1|207445.1|207551.1|207401.1|207595.4|207445.4|207543.1|207393.1|25
1634064540000|2021-10-12 18:49:00|207548.6|207398.6|207552|207402|207555.6|207405.6|207547.7|207397.7|24
1634064550000|2021-10-12 18:49:10|207552.6|207402.6|207556.8|207406.8|207556.8|207406.8|207551.1|207401.1|14
1634064560000|2021-10-12 18:49:20|207553.1|207403.1|207556.5|207406.5|207557.5|207407.5|207553.1|207403.1|24
1634064570000|2021-10-12 18:49:30|207556|207406|207562.4|207412.4|207567|207417|207554.8|207404.8|24
1634064580000|2021-10-12 18:49:40|207562.7|207412.7|207560.3|207410.3|207564.8|207414.8|207555|207405|21
1634064590000|2021-10-12 18:49:50|207560.2|207410.2|207561.7|207411.7|207562.2|207412.2|207560.2|207410.2|12
1634064600000|2021-10-12 18:50:00|207562.3|207412.3|207560.2|207410.2|207562.8|207412.8|207558.7|207408.7|15
1634064610000|2021-10-12 18:50:10|207559.9|207409.9|207563.3|207413.3|207563.3|207413.3|207559.5|207409.5|19
1634064620000|2021-10-12 18:50:20|207564.1|207414.1|207563.2|207413.2|207564.1|207414.1|207561.8|207411.8|14
1634064630000|2021-10-12 18:50:30|207564.6|207414.6|207567.4|207417.4|207574.7|207424.7|207563.1|207413.1|23
1634064640000|2021-10-12 18:50:40|207564|207414|207561.9|207411.9|207565.4|207415.4|207559.6|207409.6|25
1634064650000|2021-10-12 18:50:50|207561.2|207411.2|207563.3|207413.3|207563.5|207413.5|207561.2|207411.2|12
1634064660000|2021-10-12 18:51:00|207563.4|207413.4|207577.3|207427.3|207581|207431|207562.7|207412.7|18
1634064670000|2021-10-12 18:51:10|207580.4|207430.4|207562.3|207412.3|207583|207433|207561.7|207411.7|17
1634064680000|2021-10-12 18:51:20|207563.3|207413.3|207562.6|207412.6|207577.4|207427.4|207561.7|207411.7|23
1634064690000|2021-10-12 18:51:30|207564.3|207414.3|207564.3|207414.3|207566.4|207416.4|207561.5|207411.5|27
1634064700000|2021-10-12 18:51:40|207564.4|207414.4|207564.9|207414.9|207567|207417|207563.3|207413.3|22
1634064710000|2021-10-12 18:51:50|207565.9|207415.9|207565.2|207415.2|207566.4|207416.4|207564.2|207414.2|13
1634064720000|2021-10-12 18:52:00|207564.1|207414.1|207565.6|207415.6|207565.7|207415.7|207564.1|207414.1|6
1634064730000|2021-10-12 18:52:10|207565.4|207415.4|207565.5|207415.5|207566.2|207416.2|207564.7|207414.7|12
1634064740000|2021-10-12 18:52:20|207564.3|207414.3|207565.8|207415.8|207566.7|207416.7|207564.2|207414.2|16
1634064750000|2021-10-12 18:52:30|207565.7|207415.7|207557.1|207407.1|207568.7|207418.7|207557|207407|21
1634064760000|2021-10-12 18:52:40|207557|207407|207550.7|207400.7|207559.2|207409.2|207550.7|207400.7|19
1634064770000|2021-10-12 18:52:50|207554.9|207404.9|207552.4|207402.4|207556.9|207406.9|207552.3|207402.3|19
1634064780000|2021-10-12 18:53:00|207552.9|207402.9|207554.6|207404.6|207559.7|207409.7|207552.9|207402.9|20
1634064790000|2021-10-12 18:53:10|207554.3|207404.3|207551.5|207401.5|207556.3|207406.3|207551.1|207401.1|22
1634064800000|2021-10-12 18:53:20|207500.4|207450.4|207506.1|207456.1|207556.8|207457|207500.4|207398.9|23
1634064810000|2021-10-12 18:53:30|207505.9|207455.9|207547.5|207397.5|207550.1|207456.9|207503.9|207397.5|19
1634064820000|2021-10-12 18:53:40|207499.1|207449.1|207545.8|207395.8|207550.5|207449.1|207499.1|207394.1|24
1634064830000|2021-10-12 18:53:50|207545.9|207395.9|207548.4|207398.4|207550.6|207449.9|207499.9|207393.8|28
1634064840000|2021-10-12 18:54:00|207550.8|207400.8|207550.7|207400.7|207552.5|207402.5|207549|207399|21
1634064850000|2021-10-12 18:54:10|207550|207400|207548.4|207398.4|207550|207400|207547.5|207397.5|18
1634064860000|2021-10-12 18:54:20|207547.4|207397.4|207548.2|207398.2|207549.2|207399.2|207546.9|207396.9|17
1634064870000|2021-10-12 18:54:30|207548.3|207398.3|207565.9|207415.9|207566.2|207416.2|207548.3|207398.3|21
1634064880000|2021-10-12 18:54:40|207565.8|207415.8|207548.7|207398.7|207565.8|207448|207498|207395|24
1634064890000|2021-10-12 18:54:50|207549.5|207399.5|207545.2|207395.2|207550.6|207400.6|207544|207394|24
1634064900000|2021-10-12 18:55:00|207543.3|207393.3|207538.4|207388.4|207543.4|207393.4|207536.6|207386.6|17
1634064910000|2021-10-12 18:55:10|207539|207389|207538.5|207388.5|207540|207439.5|207486.8|207388.2|20
1634064920000|2021-10-12 18:55:20|207537|207387|207536.5|207386.5|207539.2|207436.4|207484.4|207385.2|18
1634064930000|2021-10-12 18:55:30|207537.9|207387.9|207537.2|207387.2|207539.3|207389.3|207534.7|207384.7|13
1634064940000|2021-10-12 18:55:40|207536.2|207386.2|207562|207412|207564.3|207414.3|207533.8|207383.8|25
1634064950000|2021-10-12 18:55:50|207549.4|207399.4|207577.4|207427.4|207578.4|207428.4|207549.4|207399.4|35
1634064960000|2021-10-12 18:56:00|207575.4|207425.4|207584.4|207434.4|207586|207436|207575.4|207425.4|31
1634064970000|2021-10-12 18:56:10|207581.1|207431.1|207559.4|207409.4|207581.1|207473.6|207508.1|207408.7|31
1634064980000|2021-10-12 18:56:20|207554.4|207404.4|207568.1|207418.1|207568.1|207418.1|207553.7|207403.7|28
1634064990000|2021-10-12 18:56:30|207565.7|207415.7|207561.7|207411.7|207568.4|207418.4|207561.7|207411.7|31
1634065000000|2021-10-12 18:56:40|207565.4|207415.4|207560.5|207410.5|207565.4|207415.4|207559.7|207409.7|19
1634065010000|2021-10-12 18:56:50|207561.3|207411.3|207557.4|207407.4|207562.2|207412.2|207556.5|207406.5|25
1634065020000|2021-10-12 18:57:00|207557.7|207407.7|207583.3|207433.3|207592.5|207484.4|207533|207407.7|37
1634065030000|2021-10-12 18:57:10|207559.1|207409.1|207568.6|207418.6|207568.6|207453.1|207502.1|207391.6|33
1634065040000|2021-10-12 18:57:20|207567.5|207417.5|207566.5|207416.5|207571.6|207468.2|207518.2|207413.7|22
1634065050000|2021-10-12 18:57:30|207566.8|207416.8|207558.2|207408.2|207567|207417|207557.6|207407.6|30
1634065060000|2021-10-12 18:57:40|207563.6|207413.6|207553.1|207403.1|207563.6|207413.6|207549.3|207399.3|31
1634065070000|2021-10-12 18:57:50|207551.7|207401.7|207553.8|207403.8|207558.7|207408.7|207549.6|207399.6|28
1634065080000|2021-10-12 18:58:00|207552.2|207402.2|207552.8|207402.8|207562.3|207412.3|207550.7|207400.7|31
1634065090000|2021-10-12 18:58:10|207553.7|207403.7|207545|207395|207556.8|207406.8|207541.2|207391.2|32
1634065100000|2021-10-12 18:58:20|207540.5|207390.5|207536.7|207386.7|207540.8|207390.8|207536.7|207386.7|27
1634065110000|2021-10-12 18:58:30|207537.7|207387.7|207539|207389|207541.3|207391.3|207537.7|207387.7|27
1634065120000|2021-10-12 18:58:40|207540.2|207390.2|207545.9|207395.9|207545.9|207395.9|207531.6|207381.6|31
1634065130000|2021-10-12 18:58:50|207543.4|207393.4|207544.3|207394.3|207546.7|207396.7|207543|207393|21
1634065140000|2021-10-12 18:59:00|207539.7|207389.7|207537.5|207387.5|207549|207399|207536.6|207386.6|32
1634065150000|2021-10-12 18:59:10|207536.7|207386.7|207546.5|207396.5|207546.5|207396.5|207535.4|207385.4|31
1634065160000|2021-10-12 18:59:20|207546.9|207396.9|207544.6|207394.6|207546.9|207396.9|207539.3|207389.3|27
1634065170000|2021-10-12 18:59:30|207543.6|207393.6|207533.4|207383.4|207544.4|207394.4|207532|207382|34
1634065180000|2021-10-12 18:59:40|207533.5|207383.5|207531.2|207381.2|207533.7|207383.7|207527.8|207377.8|24
1634065190000|2021-10-12 18:59:50|207530.6|207380.6|207524.3|207374.3|207533.2|207383.2|207514.2|207364.2|31
1634065200000|2021-10-12 19:00:00|207524.4|207374.4|207532.6|207382.6|207538|207388|207520.9|207370.9|30
1634065210000|2021-10-12 19:00:10|207532.1|207382.1|207536.7|207386.7|207537.4|207387.4|207531.4|207381.4|31
1634065220000|2021-10-12 19:00:20|207534.5|207384.5|207539.9|207389.9|207542.2|207392.2|207533.7|207383.7|28
1634065230000|2021-10-12 19:00:30|207539.1|207389.1|207545|207395|207545.6|207395.6|207539.1|207389.1|31
1634065240000|2021-10-12 19:00:40|207544.7|207394.7|207555.5|207405.5|207567.3|207417.3|207543.4|207393.4|27
1634065250000|2021-10-12 19:00:50|207553.8|207403.8|207562.4|207412.4|207574.8|207424.8|207545.5|207395.5|36
1634065260000|2021-10-12 19:01:00|207561.6|207411.6|207552.8|207402.8|207562.7|207412.7|207549.4|207399.4|26
1634065270000|2021-10-12 19:01:10|207554.1|207404.1|207535.9|207385.9|207554.6|207404.6|207535.9|207385.9|29
1634065280000|2021-10-12 19:01:20|207535.6|207385.6|207541|207391|207541|207391|207529.5|207379.5|32
1634065290000|2021-10-12 19:01:30|207546.4|207396.4|207536.6|207386.6|207552.1|207402.1|207536.2|207386.2|31
1634065300000|2021-10-12 19:01:40|207537.4|207387.4|207531.6|207381.6|207537.4|207387.4|207528.7|207378.7|30
1634065310000|2021-10-12 19:01:50|207531.1|207381.1|207526.4|207376.4|207531.3|207381.3|207521.6|207371.6|25
1634065320000|2021-10-12 19:02:00|207519.6|207369.6|207541.8|207391.8|207541.8|207391.8|207519.4|207369.4|33
1634065330000|2021-10-12 19:02:10|207543.3|207393.3|207546.2|207396.2|207554|207404|207543.3|207393.3|28
1634065340000|2021-10-12 19:02:20|207545.6|207395.6|207553.3|207403.3|207554.5|207404.5|207543.5|207393.5|30
1634065350000|2021-10-12 19:02:30|207551.9|207401.9|207552.6|207402.6|207554.4|207404.4|207549|207399|30
1634065360000|2021-10-12 19:02:40|207550.7|207400.7|207572.7|207422.7|207585.6|207435.6|207548.9|207398.9|39
1634065370000|2021-10-12 19:02:50|207572.2|207422.2|207572.6|207422.6|207575.7|207425.7|207569.3|207419.3|24
1634065380000|2021-10-12 19:03:00|207570.6|207420.6|207578.8|207428.8|207589.8|207439.8|207569.9|207419.9|25
1634065390000|2021-10-12 19:03:10|207580|207430|207579.5|207429.5|207581.2|207431.2|207578.1|207428.1|23
1634065400000|2021-10-12 19:03:20|207581.4|207431.4|207589|207439|207589.5|207439.5|207579.5|207429.5|20
1634065410000|2021-10-12 19:03:30|207589.6|207439.6|207590.3|207440.3|207593.3|207443.3|207584.9|207434.9|31
1634065420000|2021-10-12 19:03:40|207589|207439|207590|207440|207593.5|207443.5|207588.6|207438.6|19
1634065430000|2021-10-12 19:03:50|207590.7|207440.7|207604.9|207454.9|207610.8|207460.8|207587.2|207437.2|29
1634065440000|2021-10-12 19:04:00|207606.1|207456.1|207608.7|207458.7|207609.2|207459.2|207605.6|207455.6|20
1634065450000|2021-10-12 19:04:10|207609|207459|207609.8|207459.8|207612.5|207507.6|207556.1|207457.1|26
1634065460000|2021-10-12 19:04:20|207610|207460|207605.8|207455.8|207611.2|207461.2|207605.8|207455.8|16
1634065470000|2021-10-12 19:04:30|207606.7|207456.7|207605.6|207455.6|207607.9|207457.9|207604.5|207454.5|22
1634065480000|2021-10-12 19:04:40|207605.3|207455.3|207606.3|207456.3|207607.5|207457.5|207605.1|207455.1|16
1634065490000|2021-10-12 19:04:50|207605.8|207455.8|207605.5|207455.5|207606.8|207456.8|207604.7|207454.7|20
1634065500000|2021-10-12 19:05:00|207606.2|207456.2|207605.1|207455.1|207606.8|207456.8|207605.1|207455.1|21
1634065510000|2021-10-12 19:05:10|207604.9|207454.9|207604.4|207454.4|207606.4|207456.4|207603.9|207453.9|15
1634065520000|2021-10-12 19:05:20|207604.2|207454.2|207579.2|207429.2|207604.3|207454.3|207577.4|207427.4|22
1634065530000|2021-10-12 19:05:30|207579.1|207429.1|207583.7|207433.7|207584.9|207434.9|207577.8|207427.8|21
1634065540000|2021-10-12 19:05:40|207583.9|207433.9|207598.4|207448.4|207601.7|207451.7|207583.3|207433.3|29
1634065550000|2021-10-12 19:05:50|207599.1|207449.1|207599.1|207449.1|207601.1|207451.1|207598.9|207448.9|19
1634065560000|2021-10-12 19:06:00|207599.6|207449.6|207604.8|207454.8|207604.8|207454.8|207599.1|207449.1|13
1634065570000|2021-10-12 19:06:10|207603|207453|207601.6|207451.6|207603.1|207453.1|207600.9|207450.9|21
1634065580000|2021-10-12 19:06:20|207599|207449|207600|207450|207600|207450|207599|207449|4
1634065590000|2021-10-12 19:06:30|207599.3|207449.3|207601.2|207451.2|207601.3|207451.3|207598.9|207448.9|11
1634065600000|2021-10-12 19:06:40|207601.1|207451.1|207601.3|207451.3|207626.3|207476.3|207599.7|207449.7|31
1634065610000|2021-10-12 19:06:50|207610.9|207460.9|207578.4|207428.4|207627.9|207477.9|207573.8|207423.8|31
1634065620000|2021-10-12 19:07:00|207578.2|207428.2|207574.5|207424.5|207578.2|207428.2|207573.1|207423.1|19
1634065630000|2021-10-12 19:07:10|207574.1|207424.1|207587.8|207437.8|207595.1|207445.1|207573.7|207423.7|23
1634065640000|2021-10-12 19:07:20|207588.3|207438.3|207585.8|207435.8|207589.6|207439.6|207584.8|207434.8|17
1634065650000|2021-10-12 19:07:30|207585.6|207435.6|207585.4|207435.4|207586.3|207436.3|207580|207430|21
1634065660000|2021-10-12 19:07:40|207585.9|207435.9|207585.7|207435.7|207586.5|207436.5|207584.9|207434.9|13
1634065670000|2021-10-12 19:07:50|207585.5|207435.5|207580|207430|207586.2|207436.2|207579.2|207429.2|12
1634065680000|2021-10-12 19:08:00|207578.7|207428.7|207581.6|207431.6|207584.3|207434.3|207578.7|207428.7|22
1634065690000|2021-10-12 19:08:10|207579.4|207429.4|207566.5|207416.5|207579.4|207429.4|207566.5|207416.5|29
1634065700000|2021-10-12 19:08:20|207566.9|207416.9|207568.9|207418.9|207568.9|207418.9|207564.5|207414.5|18
1634065710000|2021-10-12 19:08:30|207568.7|207418.7|207582.8|207432.8|207582.8|207432.8|207567.9|207417.9|16
1634065720000|2021-10-12 19:08:40|207581.5|207431.5|207573.7|207423.7|207587.3|207437.3|207573.7|207423.7|20
1634065730000|2021-10-12 19:08:50|207574.3|207424.3|207575.6|207425.6|207576.7|207426.7|207573.7|207423.7|19
1634065740000|2021-10-12 19:09:00|207576.4|207426.4|207574.1|207424.1|207577|207427|207569.6|207419.6|23
1634065750000|2021-10-12 19:09:10|207574|207424|207571.7|207421.7|207574.4|207424.4|207571.1|207421.1|14
1634065760000|2021-10-12 19:09:20|207571.6|207421.6|207573.4|207423.4|207573.4|207423.4|207569|207419|19
1634065770000|2021-10-12 19:09:30|207571.5|207421.5|207569.5|207419.5|207574|207424|207569.3|207419.3|20
1634065780000|2021-10-12 19:09:40|207571.6|207421.6|207589.4|207439.4|207594.7|207444.7|207571.6|207421.6|22
1634065790000|2021-10-12 19:09:50|207591|207441|207613.4|207463.4|207613.4|207463.4|207583.3|207433.3|34
1634065800000|2021-10-12 19:10:00|207612.3|207462.3|207616.6|207466.6|207616.6|207466.6|207609.4|207459.4|28
1634065810000|2021-10-12 19:10:10|207616.8|207466.8|207612.4|207462.4|207617.7|207514.7|207562.3|207461.6|21
1634065820000|2021-10-12 19:10:20|207611.9|207461.9|207613.3|207463.3|207613.3|207463.3|207609.6|207459.6|19
1634065830000|2021-10-12 19:10:30|207612.7|207462.7|207615.4|207465.4|207615.7|207465.7|207612.7|207462.7|15
1634065840000|2021-10-12 19:10:40|207614.6|207464.6|207640|207490|207641.5|207491.5|207614.6|207464.6|31
1634065850000|2021-10-12 19:10:50|207640.3|207490.3|207637.4|207487.4|207641.5|207491.5|207630.9|207480.9|25
1634065860000|2021-10-12 19:11:00|207637.7|207487.7|207638.4|207488.4|207639.6|207489.6|207636.5|207486.5|18
1634065870000|2021-10-12 19:11:10|207638.2|207488.2|207624.3|207474.3|207638.2|207524.6|207572.6|207472.2|23
1634065880000|2021-10-12 19:11:20|207624.6|207474.6|207571.4|207521.4|207624.6|207521.4|207571.3|207471.4|14
1634065890000|2021-10-12 19:11:30|207571.8|207521.8|207570.2|207520.2|207573.3|207523.3|207569.2|207519.2|16
1634065900000|2021-10-12 19:11:40|207570.6|207520.6|207622.7|207472.7|207622.8|207520.6|207570.4|207470.7|9
1634065910000|2021-10-12 19:11:50|207623|207473|207570|207520|207623|207520.6|207569.7|207471.4|18
1634065920000|2021-10-12 19:12:00|207569.5|207519.5|207569.7|207519.7|207572.4|207522.4|207568|207518|17
1634065930000|2021-10-12 19:12:10|207569|207519|207639|207489|207639.1|207537.2|207569|207473|22
1634065940000|2021-10-12 19:12:20|207638.5|207488.5|207637.5|207487.5|207678.5|207528.5|207637.1|207487.1|30
1634065950000|2021-10-12 19:12:30|207637.3|207487.3|207651.7|207501.7|207665.4|207561.3|207606.9|207485.4|27
1634065960000|2021-10-12 19:12:40|207652.1|207502.1|207654|207504|207654|207504|207648.2|207498.2|32
1634065970000|2021-10-12 19:12:50|207653.6|207503.6|207649.3|207499.3|207653.6|207503.6|207646.7|207496.7|21
1634065980000|2021-10-12 19:13:00|207646.8|207496.8|207655|207505|207655|207505|207646.4|207496.4|27
1634065990000|2021-10-12 19:13:10|207652.6|207502.6|207653.7|207503.7|207656.1|207506.1|207652.6|207502.6|21
1634066000000|2021-10-12 19:13:20|207653.9|207503.9|207684.3|207534.3|207684.7|207534.7|207651|207501|21
1634066010000|2021-10-12 19:13:30|207684.2|207534.2|207685|207535|207685.8|207535.8|207682.1|207532.1|22
1634066020000|2021-10-12 19:13:40|207685.3|207535.3|207700.2|207550.2|207704.5|207554.5|207683.5|207533.5|25
1634066030000|2021-10-12 19:13:50|207701.1|207551.1|207701.2|207551.2|207702.3|207552.3|207697|207547|18
1634066040000|2021-10-12 19:14:00|207700.8|207550.8|207733.3|207583.3|207733.6|207583.6|207700.8|207550.8|24
1634066050000|2021-10-12 19:14:10|207734.2|207584.2|207726.2|207576.2|207734.5|207584.5|207724.3|207574.3|23
1634066060000|2021-10-12 19:14:20|207712.4|207562.4|207729.9|207579.9|207731.1|207581.1|207706|207556|23
1634066070000|2021-10-12 19:14:30|207729.3|207579.3|207729.1|207579.1|207729.4|207579.4|207727.4|207577.4|19
1634066080000|2021-10-12 19:14:40|207728.5|207578.5|207728.5|207578.5|207729|207579|207727.8|207577.8|15
1634066090000|2021-10-12 19:14:50|207728.8|207578.8|207725.4|207575.4|207728.8|207578.8|207724.9|207574.9|10
1634066100000|2021-10-12 19:15:00|207725.5|207575.5|207763.7|207613.7|207763.7|207613.7|207725.5|207575.5|24
1634066110000|2021-10-12 19:15:10|207765.3|207615.3|207761.4|207611.4|207765.7|207615.7|207751.1|207601.1|22
1634066120000|2021-10-12 19:15:20|207762.4|207612.4|207758.1|207608.1|207764.7|207614.7|207758.1|207608.1|28
1634066130000|2021-10-12 19:15:30|207759.7|207609.7|207760.4|207610.4|207761.8|207611.8|207757.7|207607.7|23
1634066140000|2021-10-12 19:15:40|207759.7|207609.7|207755.1|207605.1|207761|207611|207755.1|207605.1|19
1634066150000|2021-10-12 19:15:50|207755|207605|207758|207608|207758|207608|207754.5|207604.5|16
1634066160000|2021-10-12 19:16:00|207757.9|207607.9|207758.6|207608.6|207759.6|207609.6|207756.4|207606.4|21
1634066170000|2021-10-12 19:16:10|207759.1|207609.1|207760.3|207610.3|207762.7|207612.7|207757.2|207607.2|23
1634066180000|2021-10-12 19:16:20|207764.5|207614.5|207754|207604|207764.5|207614.5|207753.2|207603.2|23
1634066190000|2021-10-12 19:16:30|207753.4|207603.4|207752.7|207602.7|207756.1|207606.1|207748.6|207598.6|24
1634066200000|2021-10-12 19:16:40|207751.6|207601.6|207756.1|207606.1|207756.4|207606.4|207751.6|207601.6|29
1634066210000|2021-10-12 19:16:50|207756.4|207606.4|207755.3|207605.3|207757.6|207607.6|207755|207605|24
1634066220000|2021-10-12 19:17:00|207755.4|207605.4|207756.4|207606.4|207758.4|207608.4|207755|207605|12
1634066230000|2021-10-12 19:17:10|207755.8|207605.8|207755|207605|207757.8|207607.8|207753.7|207603.7|27
1634066240000|2021-10-12 19:17:20|207755.3|207605.3|207758.4|207608.4|207758.4|207608.4|207754.8|207604.8|17
1634066250000|2021-10-12 19:17:30|207756.3|207606.3|207751.4|207601.4|207759.1|207609.1|207750.1|207600.1|21
1634066260000|2021-10-12 19:17:40|207751.3|207601.3|207748.9|207598.9|207751.9|207601.9|207748.8|207598.8|24
1634066270000|2021-10-12 19:17:50|207733.9|207583.9|207723|207573|207733.9|207583.9|207717.4|207567.4|22
1634066280000|2021-10-12 19:18:00|207723.5|207573.5|207723.4|207573.4|207725.2|207575.2|207718.4|207568.4|25
1634066290000|2021-10-12 19:18:10|207704.8|207554.8|207705.6|207555.6|207706.7|207556.7|207700.4|207550.4|29
1634066300000|2021-10-12 19:18:20|207705.7|207555.7|207705.4|207555.4|207705.7|207555.7|207703.4|207553.4|16
1634066310000|2021-10-12 19:18:30|207704.7|207554.7|207708.5|207558.5|207708.5|207558.5|207704.7|207554.7|24
1634066320000|2021-10-12 19:18:40|207708|207558|207705.5|207555.5|207708|207558|207705.4|207555.4|23
1634066330000|2021-10-12 19:18:50|207705.8|207555.8|207705.2|207555.2|207708.2|207558.2|207704.4|207554.4|30
1634066340000|2021-10-12 19:19:00|207705.7|207555.7|207702.2|207552.2|207705.7|207555.7|207699.2|207549.2|29
1634066350000|2021-10-12 19:19:10|207703.6|207553.6|207707.4|207557.4|207708.3|207558.3|207702.6|207552.6|23
1634066360000|2021-10-12 19:19:20|207707.2|207557.2|207706.8|207556.8|207709.7|207559.7|207705.9|207555.9|24
1634066370000|2021-10-12 19:19:30|207707.1|207557.1|207703.5|207553.5|207707.2|207557.2|207697.8|207547.8|22
1634066380000|2021-10-12 19:19:40|207703.4|207553.4|207695.9|207545.9|207705.5|207555.5|207694.4|207544.4|20
1634066390000|2021-10-12 19:19:50|207696|207546|207699.7|207549.7|207703|207553|207683.4|207533.4|24
1634066400000|2021-10-12 19:20:00|207703.2|207553.2|207699.9|207549.9|207709|207559|207696.3|207546.3|20
1634066410000|2021-10-12 19:20:10|207700.2|207550.2|207702|207552|207702.6|207552.6|207699.6|207549.6|17
1634066420000|2021-10-12 19:20:20|207700.9|207550.9|207706|207556|207706.7|207556.7|207700.9|207550.9|21
1634066430000|2021-10-12 19:20:30|207705|207555|207705.3|207555.3|207706.1|207556.1|207704.3|207554.3|17
1634066440000|2021-10-12 19:20:40|207704.8|207554.8|207706.3|207556.3|207707.6|207557.6|207704.5|207554.5|17
1634066450000|2021-10-12 19:20:50|207706.2|207556.2|207704.6|207554.6|207708|207558|207704.6|207554.6|17
1634066460000|2021-10-12 19:21:00|207704.7|207554.7|207707.9|207557.9|207707.9|207557.9|207703.1|207553.1|17
1634066470000|2021-10-12 19:21:10|207707.6|207557.6|207699.3|207549.3|207708.1|207558.1|207698.5|207548.5|23
1634066480000|2021-10-12 19:21:20|207699.6|207549.6|207687.7|207537.7|207699.6|207549.6|207681.2|207531.2|32
1634066490000|2021-10-12 19:21:30|207687.9|207537.9|207684.7|207534.7|207688.7|207538.7|207683.5|207533.5|21
1634066500000|2021-10-12 19:21:40|207685.3|207535.3|207657|207507|207685.9|207535.9|207652.6|207502.6|34
1634066510000|2021-10-12 19:21:50|207656.9|207506.9|207646.3|207496.3|207656.9|207506.9|207635.5|207485.5|28
1634066520000|2021-10-12 19:22:00|207649.1|207499.1|207644.4|207494.4|207649.1|207499.1|207642.3|207492.3|21
1634066530000|2021-10-12 19:22:10|207644.7|207494.7|207648.5|207498.5|207650.5|207500.5|207643.2|207493.2|30
1634066540000|2021-10-12 19:22:20|207648|207498|207657.3|207507.3|207660.7|207510.7|207648|207498|20
1634066550000|2021-10-12 19:22:30|207658.2|207508.2|207647|207497|207663.1|207513.1|207647|207497|18
1634066560000|2021-10-12 19:22:40|207648|207498|207640.5|207490.5|207658.8|207508.8|207640.5|207490.5|28
1634066570000|2021-10-12 19:22:50|207641.1|207491.1|207640.2|207490.2|207642|207492|207638.2|207488.2|11
1634066580000|2021-10-12 19:23:00|207639.4|207489.4|207640.6|207490.6|207641|207491|207639|207489|15
1634066590000|2021-10-12 19:23:10|207640.2|207490.2|207629.3|207479.3|207640.4|207490.4|207618.6|207468.6|29
1634066600000|2021-10-12 19:23:20|207628.6|207478.6|207627.7|207477.7|207630|207480|207622.9|207472.9|28
1634066610000|2021-10-12 19:23:30|207628.6|207478.6|207627|207477|207632.8|207482.8|207626.2|207476.2|30
1634066620000|2021-10-12 19:23:40|207627.4|207477.4|207611.6|207461.6|207630.8|207480.8|207611.6|207461.6|30
1634066630000|2021-10-12 19:23:50|207607.8|207457.8|207591.3|207441.3|207608.7|207458.7|207589.4|207439.4|23
1634066640000|2021-10-12 19:24:00|207590.8|207440.8|207598.7|207448.7|207606.4|207456.4|207590.5|207440.5|25
1634066650000|2021-10-12 19:24:10|207600.1|207450.1|207597.1|207447.1|207600.7|207450.7|207595.4|207445.4|15
1634066660000|2021-10-12 19:24:20|207597.2|207447.2|207596.6|207446.6|207601.9|207451.9|207595.7|207445.7|22
1634066670000|2021-10-12 19:24:30|207597.2|207447.2|207597|207447|207598.5|207448.5|207596|207446|17
1634066680000|2021-10-12 19:24:40|207597.7|207447.7|207596.9|207446.9|207598|207448|207596.2|207446.2|17
1634066690000|2021-10-12 19:24:50|207596.8|207446.8|207597.3|207447.3|207597.3|207447.3|207594.1|207444.1|14
1634066700000|2021-10-12 19:25:00|207598.1|207448.1|207599.8|207449.8|207599.9|207449.9|207597.6|207447.6|19
1634066710000|2021-10-12 19:25:10|207599.4|207449.4|207596.8|207446.8|207600.1|207450.1|207596.8|207446.8|17
1634066720000|2021-10-12 19:25:20|207597.7|207447.7|207598.1|207448.1|207598.1|207448.1|207596.7|207446.7|11
1634066730000|2021-10-12 19:25:30|207599|207449|207606.7|207456.7|207606.7|207456.7|207597.3|207447.3|20
1634066740000|2021-10-12 19:25:40|207607.7|207457.7|207626.3|207476.3|207626.7|207476.7|207607.7|207457.7|26
1634066750000|2021-10-12 19:25:50|207626.5|207476.5|207626.2|207476.2|207629.2|207479.2|207624.4|207474.4|24
1634066760000|2021-10-12 19:26:00|207626.3|207476.3|207619.9|207469.9|207626.3|207476.3|207617.6|207467.6|26
1634066770000|2021-10-12 19:26:10|207620.7|207470.7|207624.7|207474.7|207625.9|207475.9|207620.2|207470.2|23
1634066780000|2021-10-12 19:26:20|207624.5|207474.5|207624.1|207474.1|207626.5|207476.5|207623|207473|16
1634066790000|2021-10-12 19:26:30|207624.4|207474.4|207624.1|207474.1|207626.8|207476.8|207623.3|207473.3|13
1634066800000|2021-10-12 19:26:40|207624.3|207474.3|207624.3|207474.3|207624.5|207474.5|207622.9|207472.9|11
1634066810000|2021-10-12 19:26:50|207624.4|207474.4|207622.7|207472.7|207626.1|207476.1|207622.4|207472.4|14
1634066820000|2021-10-12 19:27:00|207623.2|207473.2|207618.2|207468.2|207623.2|207473.2|207615.5|207465.5|32
1634066830000|2021-10-12 19:27:10|207618.1|207468.1|207614.8|207464.8|207628.4|207478.4|207607.6|207457.6|31
1634066840000|2021-10-12 19:27:20|207616.1|207466.1|207619|207469|207621.6|207471.6|207616.1|207466.1|24
1634066850000|2021-10-12 19:27:30|207619.4|207469.4|207618.6|207468.6|207622.9|207472.9|207616.5|207466.5|24
1634066860000|2021-10-12 19:27:40|207619|207469|207610.7|207460.7|207621.2|207471.2|207610.7|207460.7|23
1634066870000|2021-10-12 19:27:50|207619.9|207469.9|207621.6|207471.6|207623.6|207473.6|207613.8|207463.8|25
1634066880000|2021-10-12 19:28:00|207621.4|207471.4|207622|207472|207622.3|207472.3|207619.2|207469.2|27
1634066890000|2021-10-12 19:28:10|207621.4|207471.4|207615.3|207465.3|207622.9|207472.9|207615.3|207465.3|11
1634066900000|2021-10-12 19:28:20|207616.5|207466.5|207620.1|207470.1|207623.3|207473.3|207616.5|207466.5|17
1634066910000|2021-10-12 19:28:30|207620.7|207470.7|207621.4|207471.4|207622.3|207472.3|207618.1|207468.1|29
1634066920000|2021-10-12 19:28:40|207621.6|207471.6|207621.4|207471.4|207622.6|207472.6|207619.3|207469.3|25
1634066930000|2021-10-12 19:28:50|207621|207471|207622.8|207472.8|207622.8|207472.8|207620.2|207470.2|11
1634066940000|2021-10-12 19:29:00|207622.9|207472.9|207623.5|207473.5|207623.5|207473.5|207622.9|207472.9|3
1634066950000|2021-10-12 19:29:10|207622.2|207472.2|207624.3|207474.3|207624.3|207474.3|207619.8|207469.8|14
1634066960000|2021-10-12 19:29:20|207623.4|207473.4|207622|207472|207624.3|207474.3|207621.2|207471.2|17
1634066970000|2021-10-12 19:29:30|207622.5|207472.5|207622.6|207472.6|207623.3|207473.3|207620.3|207470.3|13
1634066980000|2021-10-12 19:29:40|207623.1|207473.1|207620.7|207470.7|207624.7|207474.7|207619.6|207469.6|21
1634066990000|2021-10-12 19:29:50|207622.7|207472.7|207622.5|207472.5|207624.3|207474.3|207620.5|207470.5|22
1634067000000|2021-10-12 19:30:00|207624.2|207474.2|207658.5|207508.5|207662.8|207512.8|207622.3|207472.3|23
1634067010000|2021-10-12 19:30:10|207659.4|207509.4|207641.2|207491.2|207660.1|207510.1|207641.2|207491.2|22
1634067020000|2021-10-12 19:30:20|207634.7|207484.7|207633.8|207483.8|207638.8|207488.8|207633.6|207483.6|25
1634067030000|2021-10-12 19:30:30|207634.1|207484.1|207635.9|207485.9|207636.1|207486.1|207634.1|207484.1|13
1634067040000|2021-10-12 19:30:40|207637.8|207487.8|207636.9|207486.9|207637.8|207487.8|207636.8|207486.8|10
1634067050000|2021-10-12 19:30:50|207637.2|207487.2|207638.2|207488.2|207638.2|207488.2|207635.5|207485.5|16
1634067060000|2021-10-12 19:31:00|207638.6|207488.6|207640.5|207490.5|207640.9|207490.9|207637.2|207487.2|16
1634067070000|2021-10-12 19:31:10|207638.9|207488.9|207641.5|207491.5|207641.5|207491.5|207638.5|207488.5|14
1634067080000|2021-10-12 19:31:20|207641.3|207491.3|207637.8|207487.8|207641.3|207491.3|207636.8|207486.8|22
1634067090000|2021-10-12 19:31:30|207637.5|207487.5|207639.4|207489.4|207639.4|207489.4|207635.9|207485.9|18
1634067100000|2021-10-12 19:31:40|207639.6|207489.6|207640.5|207490.5|207641.1|207491.1|207639.1|207489.1|11
1634067110000|2021-10-12 19:31:50|207637.4|207487.4|207635.5|207485.5|207640.3|207490.3|207635.2|207485.2|19
1634067120000|2021-10-12 19:32:00|207635.8|207485.8|207618.9|207468.9|207638.6|207488.6|207612.1|207462.1|30
1634067130000|2021-10-12 19:32:10|207619.2|207469.2|207617.3|207467.3|207620.6|207470.6|207615.9|207465.9|22
1634067140000|2021-10-12 19:32:20|207616.9|207466.9|207620.6|207470.6|207624.7|207474.7|207616.6|207466.6|26
1634067150000|2021-10-12 19:32:30|207619|207469|207617.7|207467.7|207621.2|207471.2|207617.7|207467.7|24
1634067160000|2021-10-12 19:32:40|207618.9|207468.9|207642.1|207492.1|207643.6|207493.6|207618.3|207468.3|26
1634067170000|2021-10-12 19:32:50|207642.5|207492.5|207641.2|207491.2|207642.6|207492.6|207639.5|207489.5|13
1634067180000|2021-10-12 19:33:00|207641.1|207491.1|207639.7|207489.7|207642.4|207492.4|207639.6|207489.6|15
1634067190000|2021-10-12 19:33:10|207640.1|207490.1|207651.3|207501.3|207653|207503|207639.8|207489.8|17
1634067200000|2021-10-12 19:33:20|207649.3|207499.3|207661.9|207511.9|207662.4|207512.4|207649.3|207499.3|20
1634067210000|2021-10-12 19:33:30|207662.2|207512.2|207658.2|207508.2|207662.2|207512.2|207650.4|207500.4|21
1634067220000|2021-10-12 19:33:40|207658|207508|207651.8|207501.8|207658.6|207508.6|207651.4|207501.4|28
1634067230000|2021-10-12 19:33:50|207652.3|207502.3|207656.9|207506.9|207660.9|207510.9|207652.3|207502.3|27
1634067240000|2021-10-12 19:34:00|207656.1|207506.1|207657.1|207507.1|207660.7|207510.7|207650.8|207500.8|27
1634067250000|2021-10-12 19:34:10|207649.8|207499.8|207653.1|207503.1|207655.1|207505.1|207649.8|207499.8|17
1634067260000|2021-10-12 19:34:20|207653.6|207503.6|207652.3|207502.3|207655|207505|207650.3|207500.3|15
1634067270000|2021-10-12 19:34:30|207650.8|207500.8|207638.3|207488.3|207650.8|207500.8|207634.8|207484.8|18
1634067280000|2021-10-12 19:34:40|207638.1|207488.1|207641.6|207491.6|207645.9|207495.9|207638.1|207488.1|24
1634067290000|2021-10-12 19:34:50|207639.2|207489.2|207639.9|207489.9|207641.4|207491.4|207638.4|207488.4|18
1634067300000|2021-10-12 19:35:00|207640.5|207490.5|207637.8|207487.8|207652.9|207502.9|207634.7|207484.7|23
1634067310000|2021-10-12 19:35:10|207639.2|207489.2|207640.7|207490.7|207640.7|207490.7|207637.9|207487.9|16
1634067320000|2021-10-12 19:35:20|207640.2|207490.2|207640.6|207490.6|207649.5|207499.5|207637.3|207487.3|21
1634067330000|2021-10-12 19:35:30|207642|207492|207644.2|207494.2|207645.3|207495.3|207640|207490|25
1634067340000|2021-10-12 19:35:40|207644|207494|207646.1|207496.1|207647|207497|207642.1|207492.1|18
1634067350000|2021-10-12 19:35:50|207646.5|207496.5|207642.8|207492.8|207647.1|207497.1|207642.1|207492.1|12
1634067360000|2021-10-12 19:36:00|207639.7|207489.7|207638.7|207488.7|207659.6|207509.6|207637.6|207487.6|28
1634067370000|2021-10-12 19:36:10|207637.6|207487.6|207642.4|207492.4|207643.8|207493.8|207637.3|207487.3|17
1634067380000|2021-10-12 19:36:20|207642.9|207492.9|207641.2|207491.2|207642.9|207492.9|207637.3|207487.3|18
1634067390000|2021-10-12 19:36:30|207641.3|207491.3|207638.1|207488.1|207643|207493|207637.9|207487.9|25
1634067400000|2021-10-12 19:36:40|207637|207487|207638.1|207488.1|207640.3|207490.3|207635.2|207485.2|15
1634067410000|2021-10-12 19:36:50|207638.5|207488.5|207640.9|207490.9|207640.9|207490.9|207635.5|207485.5|22
1634067420000|2021-10-12 19:37:00|207641.3|207491.3|207657.3|207507.3|207659.1|207509.1|207639|207489|26
1634067430000|2021-10-12 19:37:10|207657|207507|207658|207508|207658|207508|207649.3|207499.3|22
1634067440000|2021-10-12 19:37:20|207657.5|207507.5|207665.6|207515.6|207669.4|207519.4|207656.6|207506.6|23
1634067450000|2021-10-12 19:37:30|207665.4|207515.4|207662.1|207512.1|207665.8|207515.8|207660.7|207510.7|28
1634067460000|2021-10-12 19:37:40|207661.6|207511.6|207662|207512|207662|207512|207659.6|207509.6|10
1634067470000|2021-10-12 19:37:50|207662.1|207512.1|207658.9|207508.9|207662.1|207512.1|207658.9|207508.9|17
1634067480000|2021-10-12 19:38:00|207658.6|207508.6|207658.7|207508.7|207661.7|207511.7|207658.6|207508.6|13
1634067490000|2021-10-12 19:38:10|207657.8|207507.8|207648.1|207498.1|207658.1|207508.1|207647.3|207497.3|25
1634067500000|2021-10-12 19:38:20|207649.4|207499.4|207648.6|207498.6|207649.4|207499.4|207646.9|207496.9|8
1634067510000|2021-10-12 19:38:30|207648.2|207498.2|207655.8|207505.8|207656.9|207506.9|207648.2|207498.2|21
1634067520000|2021-10-12 19:38:40|207655.5|207505.5|207658|207508|207658.2|207508.2|207654.5|207504.5|21
1634067530000|2021-10-12 19:38:50|207657.7|207507.7|207658|207508|207658|207508|207656|207506|10
1634067540000|2021-10-12 19:39:00|207658.1|207508.1|207658.2|207508.2|207658.7|207508.7|207650|207500|18
1634067550000|2021-10-12 19:39:10|207657.9|207507.9|207658|207508|207658.8|207508.8|207654.7|207504.7|15
1634067560000|2021-10-12 19:39:20|207657.8|207507.8|207660.3|207510.3|207660.3|207510.3|207657.6|207507.6|22
1634067570000|2021-10-12 19:39:30|207660.5|207510.5|207668.4|207518.4|207668.4|207518.4|207660|207510|25
1634067580000|2021-10-12 19:39:40|207668|207518|207682.1|207532.1|207684.7|207534.7|207667.5|207517.5|20
1634067590000|2021-10-12 19:39:50|207681.6|207531.6|207686.3|207536.3|207688.8|207538.8|207680.5|207530.5|17
1634067600000|2021-10-12 19:40:00|207685.3|207535.3|207699.5|207549.5|207705.7|207555.7|207683.8|207533.8|28
1634067610000|2021-10-12 19:40:10|207701.1|207551.1|207696.4|207546.4|207702|207552|207695.9|207545.9|31
1634067620000|2021-10-12 19:40:20|207698.1|207548.1|207698.7|207548.7|207700.2|207550.2|207697.5|207547.5|28
1634067630000|2021-10-12 19:40:30|207699.3|207549.3|207697.3|207547.3|207699.8|207549.8|207696.5|207546.5|27
1634067640000|2021-10-12 19:40:40|207699.1|207549.1|207703|207553|207703.6|207553.6|207694.9|207544.9|23
1634067650000|2021-10-12 19:40:50|207701.9|207551.9|207697.9|207547.9|207701.9|207551.9|207696.9|207546.9|25
1634067660000|2021-10-12 19:41:00|207697.7|207547.7|207698.6|207548.6|207699.8|207549.8|207697.4|207547.4|26
1634067670000|2021-10-12 19:41:10|207697.4|207547.4|207697.3|207547.3|207699.5|207549.5|207695.6|207545.6|29
1634067680000|2021-10-12 19:41:20|207697.1|207547.1|207697.8|207547.8|207698.1|207548.1|207696.7|207546.7|9
1634067690000|2021-10-12 19:41:30|207698.2|207548.2|207700.5|207550.5|207700.9|207550.9|207697|207547|25
1634067700000|2021-10-12 19:41:40|207699.9|207549.9|207700.7|207550.7|207702|207552|207699.9|207549.9|18
1634067710000|2021-10-12 19:41:50|207700.8|207550.8|207699.9|207549.9|207700.8|207550.8|207698.8|207548.8|19
1634067720000|2021-10-12 19:42:00|207700.9|207550.9|207700.2|207550.2|207705.7|207555.7|207698.1|207548.1|23
1634067730000|2021-10-12 19:42:10|207700.8|207550.8|207702.4|207552.4|207703.3|207553.3|207698.1|207548.1|30
1634067740000|2021-10-12 19:42:20|207704.4|207554.4|207700|207550|207704.4|207554.4|207698.6|207548.6|25
1634067750000|2021-10-12 19:42:30|207699.8|207549.8|207698.6|207548.6|207701|207551|207698|207548|22
1634067760000|2021-10-12 19:42:40|207698.4|207548.4|207703.2|207553.2|207704.8|207554.8|207698.4|207548.4|23
1634067770000|2021-10-12 19:42:50|207702.7|207552.7|207702.8|207552.8|207702.9|207552.9|207701|207551|14
1634067780000|2021-10-12 19:43:00|207703.4|207553.4|207701.4|207551.4|207703.4|207553.4|207700.8|207550.8|17
1634067790000|2021-10-12 19:43:10|207701.8|207551.8|207709.4|207559.4|207713|207563|207700.6|207550.6|17
1634067800000|2021-10-12 19:43:20|207709.9|207559.9|207699|207549|207709.9|207559.9|207697.9|207547.9|30
1634067810000|2021-10-12 19:43:30|207699.3|207549.3|207699.6|207549.6|207700.7|207550.7|207697.8|207547.8|25
1634067820000|2021-10-12 19:43:40|207699.8|207549.8|207676.9|207526.9|207702.2|207552.2|207666.3|207516.3|27
1634067830000|2021-10-12 19:43:50|207677|207527|207675.7|207525.7|207677.9|207527.9|207674.3|207524.3|21
1634067840000|2021-10-12 19:44:00|207675.8|207525.8|207675.6|207525.6|207676.6|207526.6|207675|207525|16
1634067850000|2021-10-12 19:44:10|207676.2|207526.2|207683.8|207533.8|207686.8|207536.8|207674.5|207524.5|26
1634067860000|2021-10-12 19:44:20|207683.7|207533.7|207687.2|207537.2|207691.4|207541.4|207682.7|207532.7|24
1634067870000|2021-10-12 19:44:30|207687.1|207537.1|207682.2|207532.2|207692.2|207542.2|207679.8|207529.8|20
1634067880000|2021-10-12 19:44:40|207683.7|207533.7|207690|207540|207691.2|207541.2|207683|207533|26
1634067890000|2021-10-12 19:44:50|207690.6|207540.6|207690.1|207540.1|207695|207545|207689.6|207539.6|23
1634067900000|2021-10-12 19:45:00|207693.2|207543.2|207689.4|207539.4|207695.5|207545.5|207684.9|207534.9|30
1634067910000|2021-10-12 19:45:10|207690.9|207540.9|207681.1|207531.1|207691.4|207541.4|207679.1|207529.1|27
1634067920000|2021-10-12 19:45:20|207681.2|207531.2|207689.5|207539.5|207690.4|207540.4|207681.2|207531.2|23
1634067930000|2021-10-12 19:45:30|207689.8|207539.8|207688.2|207538.2|207690.6|207540.6|207687.6|207537.6|14
1634067940000|2021-10-12 19:45:40|207688.1|207538.1|207688.2|207538.2|207690.6|207540.6|207688.1|207538.1|10
1634067950000|2021-10-12 19:45:50|207688.7|207538.7|207689.8|207539.8|207689.8|207539.8|207688.7|207538.7|13
1634067960000|2021-10-12 19:46:00|207689.7|207539.7|207686.9|207536.9|207689.7|207539.7|207685.2|207535.2|13
1634067970000|2021-10-12 19:46:10|207686.8|207536.8|207701.3|207551.3|207705.4|207555.4|207686.3|207536.3|23
1634067980000|2021-10-12 19:46:20|207700.7|207550.7|207699|207549|207700.7|207550.7|207698.5|207548.5|11
1634067990000|2021-10-12 19:46:30|207699.9|207549.9|207708.2|207558.2|207711.1|207561.1|207699.9|207549.9|34
1634068000000|2021-10-12 19:46:40|207708|207558|207710.8|207560.8|207711.5|207561.5|207707.7|207557.7|24
1634068010000|2021-10-12 19:46:50|207717.8|207567.8|207720.1|207570.1|207724.7|207622.4|207668.1|207564.6|23
1634068020000|2021-10-12 19:47:00|207721.3|207571.3|207716.2|207566.2|207721.3|207571.3|207716.2|207566.2|12
1634068030000|2021-10-12 19:47:10|207717.1|207567.1|207644.5|207594.5|207717.1|207594.5|207644.5|207546.6|29
1634068040000|2021-10-12 19:47:20|207694.5|207544.5|207696.1|207546.1|207698.8|207548.8|207693.7|207543.7|21
1634068050000|2021-10-12 19:47:30|207695.8|207545.8|207697.3|207547.3|207697.8|207547.8|207694.7|207544.7|21
1634068060000|2021-10-12 19:47:40|207697.7|207547.7|207693.5|207543.5|207697.7|207547.7|207691.1|207541.1|23
1634068070000|2021-10-12 19:47:50|207694.3|207544.3|207702.7|207552.7|207706.3|207556.3|207694.3|207544.3|32
1634068080000|2021-10-12 19:48:00|207704.7|207554.7|207707|207557|207708.7|207558.7|207702.2|207552.2|27
1634068090000|2021-10-12 19:48:10|207707.6|207557.6|207706.3|207556.3|207707.6|207557.6|207704.6|207554.6|20
1634068100000|2021-10-12 19:48:20|207706.6|207556.6|207706.3|207556.3|207706.9|207556.9|207706.2|207556.2|17
1634068110000|2021-10-12 19:48:30|207707.4|207557.4|207713.3|207563.3|207716.2|207566.2|207702.3|207552.3|26
1634068120000|2021-10-12 19:48:40|207714.6|207564.6|207717|207567|207718.8|207568.8|207711.9|207561.9|24
1634068130000|2021-10-12 19:48:50|207716.8|207566.8|207722.9|207572.9|207729.3|207579.3|207716.6|207566.6|22
1634068140000|2021-10-12 19:49:00|207723.8|207573.8|207715.6|207565.6|207724.2|207574.2|207710.9|207560.9|24
1634068150000|2021-10-12 19:49:10|207721.3|207571.3|207711.3|207561.3|207721.3|207571.3|207711.3|207561.3|19
1634068160000|2021-10-12 19:49:20|207710.6|207560.6|207716.5|207566.5|207717|207567|207710.2|207560.2|18
1634068170000|2021-10-12 19:49:30|207716.7|207566.7|207730.7|207580.7|207731.3|207581.3|207716|207566|18
1634068180000|2021-10-12 19:49:40|207730.6|207580.6|207734.6|207584.6|207734.6|207584.6|207729.7|207579.7|23
1634068190000|2021-10-12 19:49:50|207733|207583|207734.8|207584.8|207736.6|207586.6|207733|207583|26
1634068200000|2021-10-12 19:50:00|207734.6|207584.6|207737.5|207587.5|207754.9|207604.9|207734.6|207584.6|36
1634068210000|2021-10-12 19:50:10|207738.3|207588.3|207747|207597|207747.2|207597.2|207738.3|207588.3|35
1634068220000|2021-10-12 19:50:20|207746.6|207596.6|207756.2|207606.2|207757.4|207607.4|207746.6|207596.6|34
1634068230000|2021-10-12 19:50:30|207757.4|207607.4|207749.5|207599.5|207757.4|207607.4|207747.1|207597.1|28
1634068240000|2021-10-12 19:50:40|207749.8|207599.8|207746.1|207596.1|207749.8|207599.8|207744|207594|30
1634068250000|2021-10-12 19:50:50|207745.3|207595.3|207753|207603|207754.5|207604.5|207739|207589|31
1634068260000|2021-10-12 19:51:00|207754.4|207604.4|207757.7|207607.7|207757.8|207607.8|207752.9|207602.9|28
1634068270000|2021-10-12 19:51:10|207757.6|207607.6|207754.2|207604.2|207758|207608|207753.6|207603.6|21
1634068280000|2021-10-12 19:51:20|207753.9|207603.9|207725.4|207575.4|207753.9|207603.9|207720.6|207570.6|23
1634068290000|2021-10-12 19:51:30|207724.3|207574.3|207728.2|207578.2|207729.2|207579.2|207724.3|207574.3|21
1634068300000|2021-10-12 19:51:40|207728.7|207578.7|207727.1|207577.1|207728.7|207578.7|207727|207577|14
1634068310000|2021-10-12 19:51:50|207727.5|207577.5|207733.6|207583.6|207735.5|207585.5|207718.6|207568.6|22
1634068320000|2021-10-12 19:52:00|207733|207583|207724.3|207574.3|207733.2|207583.2|207720.1|207570.1|20
1634068330000|2021-10-12 19:52:10|207723.8|207573.8|207716.2|207566.2|207723.8|207573.8|207716.2|207566.2|18
1634068340000|2021-10-12 19:52:20|207702|207552|207704.9|207554.9|207705.3|207555.3|207688.8|207538.8|31
1634068350000|2021-10-12 19:52:30|207704.8|207554.8|207705.7|207555.7|207706.9|207556.9|207703.2|207553.2|21
1634068360000|2021-10-12 19:52:40|207705.4|207555.4|207688.3|207538.3|207705.4|207555.4|207682.7|207532.7|35
1634068370000|2021-10-12 19:52:50|207688.4|207538.4|207686.4|207536.4|207689.1|207539.1|207684.3|207534.3|16
1634068380000|2021-10-12 19:53:00|207686.2|207536.2|207685.7|207535.7|207686.2|207536.2|207684.1|207534.1|19
1634068390000|2021-10-12 19:53:10|207686.1|207536.1|207634.3|207484.3|207686.1|207536.1|207632.6|207482.6|22
1634068400000|2021-10-12 19:53:20|207634.1|207484.1|207625.7|207475.7|207634.8|207484.8|207620.2|207470.2|22
1634068410000|2021-10-12 19:53:30|207626.1|207476.1|207637.9|207487.9|207642.7|207492.7|207626.1|207476.1|22
1634068420000|2021-10-12 19:53:40|207637.1|207487.1|207640.8|207490.8|207641.6|207491.6|207636.6|207486.6|25
1634068430000|2021-10-12 19:53:50|207639.7|207489.7|207640|207490|207641.9|207491.9|207639.2|207489.2|18
1634068440000|2021-10-12 19:54:00|207640.9|207490.9|207639.9|207489.9|207644.2|207494.2|207638|207488|26
1634068450000|2021-10-12 19:54:10|207639.7|207489.7|207633.1|207483.1|207639.7|207489.7|207629.2|207479.2|26
1634068460000|2021-10-12 19:54:20|207633.3|207483.3|207641|207491|207641|207491|207631.8|207481.8|16
1634068470000|2021-10-12 19:54:30|207648.3|207498.3|207647.9|207497.9|207650.2|207500.2|207646.5|207496.5|24
1634068480000|2021-10-12 19:54:40|207648|207498|207646.4|207496.4|207648.6|207498.6|207643.8|207493.8|14
1634068490000|2021-10-12 19:54:50|207644.6|207494.6|207634.7|207484.7|207644.6|207494.6|207630.8|207480.8|21
1634068500000|2021-10-12 19:55:00|207635.2|207485.2|207634.6|207484.6|207635.2|207485.2|207631.9|207481.9|20
1634068510000|2021-10-12 19:55:10|207633.4|207483.4|207610.6|207460.6|207634.2|207484.2|207609.6|207459.6|26
1634068520000|2021-10-12 19:55:20|207610.7|207460.7|207615.5|207465.5|207625.2|207475.2|207610.7|207460.7|35
1634068530000|2021-10-12 19:55:30|207617.5|207467.5|207617.3|207467.3|207617.5|207467.5|207614.1|207464.1|29
1634068540000|2021-10-12 19:55:40|207617.7|207467.7|207625|207475|207626|207476|207616.5|207466.5|32
1634068550000|2021-10-12 19:55:50|207623.7|207473.7|207606.2|207456.2|207647.1|207497.1|207606.2|207456.2|36
1634068560000|2021-10-12 19:56:00|207606.6|207456.6|207604.3|207454.3|207613.5|207463.5|207604.3|207454.3|30
1634068570000|2021-10-12 19:56:10|207605.6|207455.6|207593.5|207443.5|207606.5|207456.5|207593.3|207443.3|22
1634068580000|2021-10-12 19:56:20|207593.3|207443.3|207597|207447|207598.2|207448.2|207590.9|207440.9|23
1634068590000|2021-10-12 19:56:30|207595.1|207445.1|207596.1|207446.1|207600.6|207450.6|207594.8|207444.8|19
1634068600000|2021-10-12 19:56:40|207596.5|207446.5|207593.5|207443.5|207596.6|207446.6|207593.4|207443.4|17
1634068610000|2021-10-12 19:56:50|207594.1|207444.1|207595|207445|207595.7|207445.7|207593.8|207443.8|17
1634068620000|2021-10-12 19:57:00|207594.8|207444.8|207566.8|207416.8|207602.4|207452.4|207566.8|207416.8|28
1634068630000|2021-10-12 19:57:10|207568.3|207418.3|207568.6|207418.6|207569.5|207419.5|207564.7|207414.7|19
1634068640000|2021-10-12 19:57:20|207568.8|207418.8|207590.4|207440.4|207591.3|207441.3|207563.7|207413.7|28
1634068650000|2021-10-12 19:57:30|207590.7|207440.7|207588.4|207438.4|207596.8|207446.8|207588.3|207438.3|24
1634068660000|2021-10-12 19:57:40|207587.8|207437.8|207583.4|207433.4|207587.8|207437.8|207560.4|207410.4|29
1634068670000|2021-10-12 19:57:50|207584.9|207434.9|207582.9|207432.9|207585.2|207435.2|207581.7|207431.7|24
1634068680000|2021-10-12 19:58:00|207583.3|207433.3|207543.6|207393.6|207583.4|207433.4|207543.6|207393.6|27
1634068690000|2021-10-12 19:58:10|207540.8|207390.8|207546.5|207396.5|207553.2|207403.2|207537.4|207387.4|26
1634068700000|2021-10-12 19:58:20|207546|207396|207542.2|207392.2|207546|207396|207541.4|207391.4|19
1634068710000|2021-10-12 19:58:30|207542.7|207392.7|207554.7|207404.7|207560.3|207410.3|207535.5|207385.5|30
1634068720000|2021-10-12 19:58:40|207554.9|207404.9|207552|207402|207556.6|207406.6|207552|207402|23
1634068730000|2021-10-12 19:58:50|207554|207404|207558.2|207408.2|207563.1|207413.1|207554|207404|26
1634068740000|2021-10-12 19:59:00|207573.1|207423.1|207573.9|207423.9|207578.3|207428.3|207569.8|207419.8|28
1634068750000|2021-10-12 19:59:10|207573.3|207423.3|207565.5|207415.5|207576.1|207426.1|207564.6|207414.6|26
1634068760000|2021-10-12 19:59:20|207567.7|207417.7|207575.2|207425.2|207577.7|207427.7|207567.7|207417.7|29
1634068770000|2021-10-12 19:59:30|207575.5|207425.5|207623.1|207473.1|207626.5|207476.5|207575.5|207425.5|28
1634068780000|2021-10-12 19:59:40|207621.6|207471.6|207665.9|207515.9|207673.3|207523.3|207619.2|207469.2|32
1634068790000|2021-10-12 19:59:50|207666.7|207516.7|207669.6|207519.6|207669.9|207519.9|207664.9|207514.9|30
1634068800000|2021-10-12 20:00:00|207668.1|207518.1|207666.8|207516.8|207668.3|207518.3|207662.2|207512.2|30
1634068810000|2021-10-12 20:00:10|207667|207517|207704.4|207554.4|207705.3|207555.3|207667|207517|32
1634068820000|2021-10-12 20:00:20|207704.3|207554.3|207703.1|207553.1|207705.6|207555.6|207702.6|207552.6|16
1634068830000|2021-10-12 20:00:30|207701.8|207551.8|207692.6|207542.6|207705|207555|207691.5|207541.5|25
1634068840000|2021-10-12 20:00:40|207693.2|207543.2|207709.5|207559.5|207711.6|207561.6|207693.2|207543.2|21
1634068850000|2021-10-12 20:00:50|207708.7|207558.7|207710.5|207560.5|207711.2|207561.2|207708.5|207558.5|17
1634068860000|2021-10-12 20:01:00|207710.8|207560.8|207710.1|207560.1|207710.8|207560.8|207709.4|207559.4|24
1634068870000|2021-10-12 20:01:10|207710|207560|207710.3|207560.3|207710.3|207560.3|207709|207559|20
1634068880000|2021-10-12 20:01:20|207710.2|207560.2|207706.4|207556.4|207710.6|207560.6|207706.4|207556.4|15
1634068890000|2021-10-12 20:01:30|207706.2|207556.2|207706.3|207556.3|207706.5|207556.5|207705.4|207555.4|13
1634068900000|2021-10-12 20:01:40|207705.9|207555.9|207705.1|207555.1|207705.9|207555.9|207704.5|207554.5|10
1634068910000|2021-10-12 20:01:50|207705.7|207555.7|207705|207555|207705.8|207555.8|207704.4|207554.4|22
1634068920000|2021-10-12 20:02:00|207705.1|207555.1|207704.5|207554.5|207707.3|207557.3|207704.4|207554.4|22
1634068930000|2021-10-12 20:02:10|207704.7|207554.7|207698.8|207548.8|207708|207558|207694.5|207544.5|22
1634068940000|2021-10-12 20:02:20|207702.8|207552.8|207722.4|207572.4|207725.2|207575.2|207697.3|207547.3|28
1634068950000|2021-10-12 20:02:30|207722.3|207572.3|207723|207573|207723|207573|207721.6|207571.6|20
1634068960000|2021-10-12 20:02:40|207723.2|207573.2|207727|207577|207728.6|207578.6|207722.9|207572.9|19
1634068970000|2021-10-12 20:02:50|207726.7|207576.7|207726.2|207576.2|207727.8|207577.8|207725.5|207575.5|18
1634068980000|2021-10-12 20:03:00|207727|207577|207753.7|207603.7|207754.2|207604.2|207725.8|207575.8|23
1634068990000|2021-10-12 20:03:10|207753.2|207603.2|207760.6|207610.6|207763.8|207613.8|207753.2|207603.2|25
1634069000000|2021-10-12 20:03:20|207762.7|207612.7|207736.3|207586.3|207763.8|207613.8|207733|207583|31
1634069010000|2021-10-12 20:03:30|207736.6|207586.6|207732|207582|207736.6|207586.6|207731.9|207581.9|23
1634069020000|2021-10-12 20:03:40|207732.9|207582.9|207733.1|207583.1|207735.1|207585.1|207732.9|207582.9|16
1634069030000|2021-10-12 20:03:50|207733|207583|207699.9|207549.9|207744.5|207594.5|207699.9|207549.9|31
1634069040000|2021-10-12 20:04:00|207700.6|207550.6|207695.8|207545.8|207702.2|207552.2|207695.4|207545.4|17
1634069050000|2021-10-12 20:04:10|207696.2|207546.2|207696|207546|207698.1|207548.1|207695.5|207545.5|19
1634069060000|2021-10-12 20:04:20|207694.5|207544.5|207690.1|207540.1|207695.8|207545.8|207686.4|207536.4|24
1634069070000|2021-10-12 20:04:30|207689.5|207539.5|207688.7|207538.7|207691.4|207541.4|207687.7|207537.7|19
1634069080000|2021-10-12 20:04:40|207688.4|207538.4|207689.3|207539.3|207690.3|207540.3|207688|207538|24
1634069090000|2021-10-12 20:04:50|207689.6|207539.6|207696.1|207546.1|207697.6|207547.6|207687.3|207537.3|15
1634069100000|2021-10-12 20:05:00|207688.3|207538.3|207690.2|207540.2|207694.7|207544.7|207688.3|207538.3|27
1634069110000|2021-10-12 20:05:10|207690.7|207540.7|207700.9|207550.9|207703.1|207553.1|207688.5|207538.5|18
1634069120000|2021-10-12 20:05:20|207699.5|207549.5|207693.9|207543.9|207701.4|207551.4|207690.1|207540.1|28
1634069130000|2021-10-12 20:05:30|207695.9|207545.9|207692.9|207542.9|207698.6|207548.6|207691.2|207541.2|29
1634069140000|2021-10-12 20:05:40|207691.6|207541.6|207691.8|207541.8|207692.3|207542.3|207689.9|207539.9|18
1634069150000|2021-10-12 20:05:50|207697.7|207547.7|207692.3|207542.3|207697.7|207547.7|207690.5|207540.5|16
1634069160000|2021-10-12 20:06:00|207691.7|207541.7|207690.1|207540.1|207691.7|207541.7|207687.8|207537.8|20
1634069170000|2021-10-12 20:06:10|207689.6|207539.6|207694.3|207544.3|207694.9|207544.9|207682.6|207532.6|25
1634069180000|2021-10-12 20:06:20|207693.2|207543.2|207689.1|207539.1|207693.2|207543.2|207686.5|207536.5|20
1634069190000|2021-10-12 20:06:30|207689.5|207539.5|207688.7|207538.7|207691.3|207541.3|207687.8|207537.8|26
1634069200000|2021-10-12 20:06:40|207688.9|207538.9|207689.5|207539.5|207692.1|207542.1|207685.5|207535.5|18
1634069210000|2021-10-12 20:06:50|207690.6|207540.6|207688.8|207538.8|207690.6|207540.6|207684.3|207534.3|22
1634069220000|2021-10-12 20:07:00|207691.4|207541.4|207686.7|207536.7|207691.4|207541.4|207684.2|207534.2|20
1634069230000|2021-10-12 20:07:10|207686.4|207536.4|207687.8|207537.8|207688.3|207538.3|207686.4|207536.4|21
1634069240000|2021-10-12 20:07:20|207687.7|207537.7|207688.7|207538.7|207692.2|207542.2|207686.8|207536.8|20
1634069250000|2021-10-12 20:07:30|207689.6|207539.6|207620.6|207470.6|207690.4|207540.4|207610.4|207460.4|30
1634069260000|2021-10-12 20:07:40|207620.5|207470.5|207644|207494|207647|207497|207617.8|207467.8|30
1634069270000|2021-10-12 20:07:50|207644.8|207494.8|207645|207495|207646.3|207496.3|207643.2|207493.2|17
1634069280000|2021-10-12 20:08:00|207644.3|207494.3|207637|207487|207644.9|207494.9|207636.4|207486.4|33
1634069290000|2021-10-12 20:08:10|207636.7|207486.7|207638.3|207488.3|207638.9|207488.9|207635.5|207485.5|27
1634069300000|2021-10-12 20:08:20|207636|207486|207639.3|207489.3|207640.8|207490.8|207635.6|207485.6|34
1634069310000|2021-10-12 20:08:30|207638.5|207488.5|207660|207510|207661.1|207511.1|207636.5|207486.5|23
1634069320000|2021-10-12 20:08:40|207660.7|207510.7|207675.8|207525.8|207681.3|207531.3|207659.2|207509.2|30
1634069330000|2021-10-12 20:08:50|207676.5|207526.5|207678.1|207528.1|207678.5|207528.5|207673.8|207523.8|25
1634069340000|2021-10-12 20:09:00|207677.7|207527.7|207671.8|207521.8|207678.5|207528.5|207670.9|207520.9|23
1634069350000|2021-10-12 20:09:10|207672|207522|207673.8|207523.8|207673.8|207523.8|207670.2|207520.2|23
1634069360000|2021-10-12 20:09:20|207673.5|207523.5|207673|207523|207676.4|207526.4|207672.8|207522.8|16
1634069370000|2021-10-12 20:09:30|207672.4|207522.4|207673.8|207523.8|207675.5|207525.5|207672.4|207522.4|23
1634069380000|2021-10-12 20:09:40|207673.7|207523.7|207673.7|207523.7|207675.2|207525.2|207673.1|207523.1|17
1634069390000|2021-10-12 20:09:50|207673.6|207523.6|207676.5|207526.5|207676.6|207526.6|207673.6|207523.6|22
1634069400000|2021-10-12 20:10:00|207672.7|207522.7|207674.7|207524.7|207678.1|207528.1|207672.7|207522.7|24
1634069410000|2021-10-12 20:10:10|207674.2|207524.2|207673.7|207523.7|207676.1|207526.1|207673.7|207523.7|18
1634069420000|2021-10-12 20:10:20|207673.9|207523.9|207674|207524|207677.1|207527.1|207671.7|207521.7|19
1634069430000|2021-10-12 20:10:30|207674.9|207524.9|207675.2|207525.2|207675.6|207525.6|207674.2|207524.2|21
1634069440000|2021-10-12 20:10:40|207674.5|207524.5|207673.3|207523.3|207674.5|207524.5|207672.3|207522.3|10
1634069450000|2021-10-12 20:10:50|207673.1|207523.1|207677|207527|207677.7|207527.7|207673.1|207523.1|11
1634069460000|2021-10-12 20:11:00|207675.6|207525.6|207677.6|207527.6|207680.2|207530.2|207674.4|207524.4|16
1634069470000|2021-10-12 20:11:10|207677.5|207527.5|207679|207529|207681.7|207531.7|207677|207527|19
1634069480000|2021-10-12 20:11:20|207678.6|207528.6|207674.3|207524.3|207679.4|207529.4|207672.8|207522.8|21
1634069490000|2021-10-12 20:11:30|207674.6|207524.6|207675.4|207525.4|207675.4|207525.4|207673.1|207523.1|12
1634069500000|2021-10-12 20:11:40|207674.6|207524.6|207675|207525|207677.3|207527.3|207672.3|207522.3|17
1634069510000|2021-10-12 20:11:50|207674.6|207524.6|207682|207532|207683.2|207533.2|207673.4|207523.4|24
1634069520000|2021-10-12 20:12:00|207682.4|207532.4|207681|207531|207683.9|207533.9|207679.9|207529.9|19
1634069530000|2021-10-12 20:12:10|207682.9|207532.9|207683.8|207533.8|207684.6|207534.6|207680.8|207530.8|19
1634069540000|2021-10-12 20:12:20|207682.4|207532.4|207682.4|207532.4|207684.3|207534.3|207682.3|207532.3|18
1634069550000|2021-10-12 20:12:30|207684|207534|207683.2|207533.2|207684|207534|207680.9|207530.9|13
1634069560000|2021-10-12 20:12:40|207682.6|207532.6|207682.2|207532.2|207684.5|207534.5|207681.4|207531.4|15
1634069570000|2021-10-12 20:12:50|207684.8|207534.8|207688.2|207538.2|207693.4|207543.4|207682.1|207532.1|20
1634069580000|2021-10-12 20:13:00|207688.1|207538.1|207687.6|207537.6|207688.5|207538.5|207687.1|207537.1|11
1634069590000|2021-10-12 20:13:10|207691.4|207541.4|207688.8|207538.8|207691.4|207541.4|207687.7|207537.7|15
1634069600000|2021-10-12 20:13:20|207688.7|207538.7|207689.2|207539.2|207689.6|207539.6|207688.7|207538.7|10
1634069610000|2021-10-12 20:13:30|207689.6|207539.6|207688.5|207538.5|207689.9|207539.9|207686.8|207536.8|14
1634069620000|2021-10-12 20:13:40|207688.6|207538.6|207689.2|207539.2|207690|207540|207688.3|207538.3|7
1634069630000|2021-10-12 20:13:50|207689.5|207539.5|207693.9|207543.9|207693.9|207543.9|207689.1|207539.1|16
1634069640000|2021-10-12 20:14:00|207694|207544|207693.4|207543.4|207694.2|207544.2|207692.9|207542.9|14
1634069650000|2021-10-12 20:14:10|207692.8|207542.8|207690.1|207540.1|207692.8|207542.8|207689.3|207539.3|18
1634069660000|2021-10-12 20:14:20|207690.5|207540.5|207689.2|207539.2|207690.8|207540.8|207687.7|207537.7|12
1634069670000|2021-10-12 20:14:30|207689.5|207539.5|207688.4|207538.4|207689.5|207539.5|207688.1|207538.1|11
1634069680000|2021-10-12 20:14:40|207688.2|207538.2|207690.5|207540.5|207691.4|207541.4|207688.2|207538.2|16
1634069690000|2021-10-12 20:14:50|207690|207540|207687.2|207537.2|207690|207540|207684.4|207534.4|22
1634069700000|2021-10-12 20:15:00|207686.8|207536.8|207690.2|207540.2|207693.2|207543.2|207683.9|207533.9|19
1634069710000|2021-10-12 20:15:10|207690.3|207540.3|207690.1|207540.1|207693.5|207543.5|207688.9|207538.9|23
1634069720000|2021-10-12 20:15:20|207690.3|207540.3|207691.1|207541.1|207692|207542|207690|207540|11
1634069730000|2021-10-12 20:15:30|207691.7|207541.7|207692|207542|207693|207543|207691|207541|10
1634069740000|2021-10-12 20:15:40|207694.1|207544.1|207694.4|207544.4|207695.2|207545.2|207692.9|207542.9|11
1634069750000|2021-10-12 20:15:50|207695.1|207545.1|207693.7|207543.7|207695.4|207545.4|207691.1|207541.1|11
1634069760000|2021-10-12 20:16:00|207694.1|207544.1|207694.9|207544.9|207695.2|207545.2|207687.5|207537.5|10
1634069770000|2021-10-12 20:16:10|207695.1|207545.1|207696.7|207546.7|207696.7|207546.7|207693.9|207543.9|10
1634069780000|2021-10-12 20:16:20|207696.4|207546.4|207695.6|207545.6|207696.4|207546.4|207693.6|207543.6|9
1634069790000|2021-10-12 20:16:30|207696|207546|207691.7|207541.7|207696|207546|207688.8|207538.8|17
1634069800000|2021-10-12 20:16:40|207692|207542|207686.7|207536.7|207692|207542|207680.6|207530.6|11
1634069810000|2021-10-12 20:16:50|207682.9|207532.9|207687.8|207537.8|207687.8|207537.8|207682.9|207532.9|6
1634069820000|2021-10-12 20:17:00|207687.7|207537.7|207691.2|207541.2|207691.2|207541.2|207684.3|207534.3|9
1634069830000|2021-10-12 20:17:10|207691.3|207541.3|207689.3|207539.3|207691.3|207541.3|207689.2|207539.2|10
1634069840000|2021-10-12 20:17:20|207689.6|207539.6|207678.4|207528.4|207689.6|207539.6|207675.1|207525.1|25
1634069850000|2021-10-12 20:17:30|207677.3|207527.3|207679.7|207529.7|207683.2|207533.2|207677.3|207527.3|21
1634069860000|2021-10-12 20:17:40|207679.9|207529.9|207680.6|207530.6|207681.2|207531.2|207678.9|207528.9|25
1634069870000|2021-10-12 20:17:50|207679.9|207529.9|207679.5|207529.5|207680.2|207530.2|207677.8|207527.8|16
1634069880000|2021-10-12 20:18:00|207678.7|207528.7|207677.4|207527.4|207680.8|207530.8|207677.3|207527.3|17
1634069890000|2021-10-12 20:18:10|207677.3|207527.3|207677|207527|207679.4|207529.4|207676|207526|16
1634069900000|2021-10-12 20:18:20|207677.1|207527.1|207677.2|207527.2|207679.2|207529.2|207676.7|207526.7|20
1634069910000|2021-10-12 20:18:30|207677|207527|207693.9|207543.9|207693.9|207543.9|207676.6|207526.6|16
1634069920000|2021-10-12 20:18:40|207692.5|207542.5|207694.9|207544.9|207695|207545|207692.5|207542.5|10
1634069930000|2021-10-12 20:18:50|207690.9|207540.9|207692.9|207542.9|207692.9|207542.9|207690.9|207540.9|11
1634069940000|2021-10-12 20:19:00|207692.3|207542.3|207691.3|207541.3|207692.9|207542.9|207691.3|207541.3|8
1634069950000|2021-10-12 20:19:10|207691.8|207541.8|207692.4|207542.4|207692.4|207542.4|207690.1|207540.1|8
1634069960000|2021-10-12 20:19:20|207692.5|207542.5|207691.3|207541.3|207692.5|207542.5|207690.6|207540.6|9
1634069970000|2021-10-12 20:19:30|207691.1|207541.1|207692.5|207542.5|207692.8|207542.8|207691.1|207541.1|9
1634069980000|2021-10-12 20:19:40|207692.9|207542.9|207697.5|207547.5|207699.8|207549.8|207688.9|207538.9|22
1634069990000|2021-10-12 20:19:50|207695.9|207545.9|207698.9|207548.9|207699.7|207549.7|207693.8|207543.8|15
1634070000000|2021-10-12 20:20:00|207698.5|207548.5|207697.6|207547.6|207699|207549|207696.8|207546.8|16
1634070010000|2021-10-12 20:20:10|207697.8|207547.8|207698|207548|207698|207548|207697.1|207547.1|8
1634070020000|2021-10-12 20:20:20|207697.9|207547.9|207696.9|207546.9|207700.9|207550.9|207695.5|207545.5|13
1634070030000|2021-10-12 20:20:30|207697.4|207547.4|207689.6|207539.6|207699.9|207549.9|207685.3|207535.3|20
1634070040000|2021-10-12 20:20:40|207689.4|207539.4|207699.5|207549.5|207700.8|207550.8|207689.1|207539.1|19
1634070050000|2021-10-12 20:20:50|207699.9|207549.9|207703.2|207553.2|207704|207554|207697.7|207547.7|18
1634070060000|2021-10-12 20:21:00|207703.6|207553.6|207703.4|207553.4|207704.6|207554.6|207701.2|207551.2|18
1634070070000|2021-10-12 20:21:10|207702.6|207552.6|207702.6|207552.6|207702.9|207552.9|207701.7|207551.7|9
1634070080000|2021-10-12 20:21:20|207703|207553|207700.1|207550.1|207703|207553|207697.5|207547.5|12
1634070090000|2021-10-12 20:21:30|207699.7|207549.7|207698.5|207548.5|207701.3|207551.3|207698.5|207548.5|12
1634070100000|2021-10-12 20:21:40|207697.7|207547.7|207698.2|207548.2|207700.2|207550.2|207697.4|207547.4|16
1634070110000|2021-10-12 20:21:50|207697.7|207547.7|207697.7|207547.7|207698.9|207548.9|207697.1|207547.1|11
1634070120000|2021-10-12 20:22:00|207697.5|207547.5|207698.8|207548.8|207700.2|207550.2|207697.5|207547.5|15
1634070130000|2021-10-12 20:22:10|207698.9|207548.9|207699|207549|207699.8|207549.8|207698.6|207548.6|8
1634070140000|2021-10-12 20:22:20|207698.8|207548.8|207700.4|207550.4|207701.6|207551.6|207698.5|207548.5|14
1634070150000|2021-10-12 20:22:30|207700.1|207550.1|207700.3|207550.3|207700.3|207550.3|207697|207547|12
1634070160000|2021-10-12 20:22:40|207700.2|207550.2|207686.3|207536.3|207701.1|207551.1|207685.5|207535.5|18
1634070170000|2021-10-12 20:22:50|207686.2|207536.2|207683.7|207533.7|207687.7|207537.7|207683.4|207533.4|16
1634070180000|2021-10-12 20:23:00|207683.2|207533.2|207683.7|207533.7|207685.3|207535.3|207679.4|207529.4|18
1634070190000|2021-10-12 20:23:10|207683.1|207533.1|207683.1|207533.1|207683.5|207533.5|207683.1|207533.1|13
1634070200000|2021-10-12 20:23:20|207683.5|207533.5|207696.6|207546.6|207702.9|207552.9|207683.1|207533.1|15
1634070210000|2021-10-12 20:23:30|207698.6|207548.6|207696.8|207546.8|207701.4|207551.4|207692.6|207542.6|16
1634070220000|2021-10-12 20:23:40|207696.9|207546.9|207698.6|207548.6|207700.5|207550.5|207695.6|207545.6|30
1634070230000|2021-10-12 20:23:50|207698.9|207548.9|207699.6|207549.6|207699.8|207549.8|207696.4|207546.4|28
1634070240000|2021-10-12 20:24:00|207699.7|207549.7|207701.5|207551.5|207701.5|207551.5|207696.6|207546.6|19
1634070250000|2021-10-12 20:24:10|207701.4|207551.4|207701.4|207551.4|207703.9|207553.9|207699.5|207549.5|14
1634070260000|2021-10-12 20:24:20|207700.3|207550.3|207697.8|207547.8|207701|207551|207697.1|207547.1|15
1634070270000|2021-10-12 20:24:30|207701.5|207551.5|207696.4|207546.4|207701.5|207551.5|207696.4|207546.4|16
1634070280000|2021-10-12 20:24:40|207701.5|207551.5|207700.6|207550.6|207703.2|207553.2|207698.6|207548.6|18
1634070290000|2021-10-12 20:24:50|207698.4|207548.4|207697.7|207547.7|207698.7|207548.7|207696.8|207546.8|9
1634070300000|2021-10-12 20:25:00|207697.8|207547.8|207696.4|207546.4|207698.5|207548.5|207696.4|207546.4|5
1634070310000|2021-10-12 20:25:10|207696.3|207546.3|207701.2|207551.2|207701.2|207551.2|207696.3|207546.3|16
1634070320000|2021-10-12 20:25:20|207700.5|207550.5|207703.2|207553.2|207705|207555|207700.5|207550.5|6
1634070330000|2021-10-12 20:25:30|207702.1|207552.1|207702.6|207552.6|207705.7|207555.7|207702.1|207552.1|11
1634070340000|2021-10-12 20:25:40|207702|207552|207702.2|207552.2|207704.3|207554.3|207699.6|207549.6|21
1634070350000|2021-10-12 20:25:50|207701.5|207551.5|207703.7|207553.7|207705.1|207555.1|207700|207550|20
1634070360000|2021-10-12 20:26:00|207705.6|207555.6|207704.8|207554.8|207706.1|207556.1|207701.9|207551.9|21
1634070370000|2021-10-12 20:26:10|207704.4|207554.4|207703.1|207553.1|207708.1|207558.1|207702.2|207552.2|19
1634070380000|2021-10-12 20:26:20|207703.4|207553.4|207699.5|207549.5|207703.6|207553.6|207699.5|207549.5|16
1634070390000|2021-10-12 20:26:30|207699.1|207549.1|207703.3|207553.3|207704.1|207554.1|207698.8|207548.8|10
1634070400000|2021-10-12 20:26:40|207702.3|207552.3|207703.8|207553.8|207704.6|207554.6|207701.1|207551.1|9
1634070410000|2021-10-12 20:26:50|207703.6|207553.6|207706.2|207556.2|207706.2|207556.2|207701.3|207551.3|20
1634070420000|2021-10-12 20:27:00|207705|207555|207701.2|207551.2|207705.4|207555.4|207696.5|207546.5|17
1634070430000|2021-10-12 20:27:10|207701.3|207551.3|207701|207551|207701.3|207551.3|207700.4|207550.4|5
1634070440000|2021-10-12 20:27:20|207701.4|207551.4|207703.8|207553.8|207704.5|207554.5|207700.8|207550.8|13
1634070450000|2021-10-12 20:27:30|207702.1|207552.1|207704.1|207554.1|207704.4|207554.4|207701.9|207551.9|14
1634070460000|2021-10-12 20:27:40|207703.2|207553.2|207701.7|207551.7|207703.5|207553.5|207701.7|207551.7|8
1634070470000|2021-10-12 20:27:50|207701.9|207551.9|207704.4|207554.4|207705.2|207555.2|207701.9|207551.9|9
1634070480000|2021-10-12 20:28:00|207704.3|207554.3|207705.1|207555.1|207707.1|207557.1|207703.5|207553.5|12
1634070490000|2021-10-12 20:28:10|207703.3|207553.3|207696.1|207546.1|207704.3|207554.3|207693.4|207543.4|22
1634070500000|2021-10-12 20:28:20|207696|207546|207702.3|207552.3|207703|207553|207696|207546|14
1634070510000|2021-10-12 20:28:30|207702.8|207552.8|207697.3|207547.3|207702.8|207552.8|207697|207547|20
1634070520000|2021-10-12 20:28:40|207697.4|207547.4|207697|207547|207700.8|207550.8|207696.5|207546.5|15
1634070530000|2021-10-12 20:28:50|207700.4|207550.4|207702.1|207552.1|207702.1|207552.1|207698.2|207548.2|20
1634070540000|2021-10-12 20:29:00|207704.4|207554.4|207700.7|207550.7|207704.9|207554.9|207700.3|207550.3|15
1634070550000|2021-10-12 20:29:10|207713.7|207563.7|207718|207568|207730.9|207580.9|207704.5|207554.5|32
1634070560000|2021-10-12 20:29:20|207718.1|207568.1|207720.3|207570.3|207726.6|207576.6|207714.3|207564.3|22
1634070570000|2021-10-12 20:29:30|207721.5|207571.5|207727.2|207577.2|207734.6|207584.6|207721.5|207571.5|27
1634070580000|2021-10-12 20:29:40|207727.1|207577.1|207733.3|207583.3|207735|207585|207723.8|207573.8|18
1634070590000|2021-10-12 20:29:50|207734.8|207584.8|207731.6|207581.6|207737.4|207587.4|207728.9|207578.9|21
1634070600000|2021-10-12 20:30:00|207733.7|207583.7|207760|207610|207761.7|207611.7|207731.3|207581.3|34
1634070610000|2021-10-12 20:30:10|207759.8|207609.8|207763.6|207613.6|207764.9|207614.9|207759.3|207609.3|22
1634070620000|2021-10-12 20:30:20|207763.9|207613.9|207759.4|207609.4|207765.9|207615.9|207758.1|207608.1|21
1634070630000|2021-10-12 20:30:30|207758.5|207608.5|207764.1|207614.1|207764.8|207614.8|207757.6|207607.6|24
1634070640000|2021-10-12 20:30:40|207764|207614|207764.4|207614.4|207766.3|207616.3|207763.7|207613.7|23
1634070650000|2021-10-12 20:30:50|207764.3|207614.3|207767.1|207617.1|207767.1|207617.1|207763.9|207613.9|16
1634070660000|2021-10-12 20:31:00|207767|207617|207763|207613|207767.6|207617.6|207763|207613|12
1634070670000|2021-10-12 20:31:10|207764.1|207614.1|207764.7|207614.7|207766|207616|207764.1|207614.1|10
1634070680000|2021-10-12 20:31:20|207764.5|207614.5|207765.9|207615.9|207767.3|207617.3|207764.3|207614.3|18
1634070690000|2021-10-12 20:31:30|207765.3|207615.3|207763.9|207613.9|207765.3|207615.3|207763.5|207613.5|9
1634070700000|2021-10-12 20:31:40|207763.7|207613.7|207763|207613|207763.9|207613.9|207762.5|207612.5|9
1634070710000|2021-10-12 20:31:50|207763.3|207613.3|207753.1|207603.1|207763.8|207613.8|207747|207597|19
1634070720000|2021-10-12 20:32:00|207754.3|207604.3|207752.1|207602.1|207754.3|207604.3|207752.1|207602.1|14
1634070730000|2021-10-12 20:32:10|207751.9|207601.9|207751.9|207601.9|207752.8|207602.8|207751.8|207601.8|9
1634070740000|2021-10-12 20:32:20|207751.5|207601.5|207750.8|207600.8|207752.2|207602.2|207750.5|207600.5|12
1634070750000|2021-10-12 20:32:30|207751.7|207601.7|207753.4|207603.4|207757.1|207607.1|207750.7|207600.7|13
1634070760000|2021-10-12 20:32:40|207753.5|207603.5|207746.9|207596.9|207759|207609|207741.8|207591.8|21
1634070770000|2021-10-12 20:32:50|207747|207597|207759.2|207609.2|207759.8|207609.8|207744.3|207594.3|16
1634070780000|2021-10-12 20:33:00|207759.7|207609.7|207757.6|207607.6|207759.7|207609.7|207756.4|207606.4|18
1634070790000|2021-10-12 20:33:10|207757.1|207607.1|207755.4|207605.4|207758.1|207608.1|207755.1|207605.1|18
1634070800000|2021-10-12 20:33:20|207755.5|207605.5|207763.2|207613.2|207763.6|207613.6|207755.5|207605.5|19
1634070810000|2021-10-12 20:33:30|207762.6|207612.6|207762|207612|207762.6|207612.6|207759.2|207609.2|21
1634070820000|2021-10-12 20:33:40|207762.2|207612.2|207761.8|207611.8|207762.9|207612.9|207761.8|207611.8|12
1634070830000|2021-10-12 20:33:50|207761.5|207611.5|207764.9|207614.9|207766.8|207616.8|207761.5|207611.5|25
1634070840000|2021-10-12 20:34:00|207765.6|207615.6|207765.3|207615.3|207767.9|207617.9|207765.1|207615.1|15
1634070850000|2021-10-12 20:34:10|207765.7|207615.7|207765.8|207615.8|207767.8|207617.8|207764.3|207614.3|11
1634070860000|2021-10-12 20:34:20|207765.3|207615.3|207764.7|207614.7|207765.3|207615.3|207764.2|207614.2|5
1634070870000|2021-10-12 20:34:30|207765.1|207615.1|207764.7|207614.7|207766.5|207616.5|207764.4|207614.4|14
1634070880000|2021-10-12 20:34:40|207765.1|207615.1|207764.7|207614.7|207765.1|207615.1|207764.4|207614.4|9
1634070890000|2021-10-12 20:34:50|207768.5|207618.5|207763.7|207613.7|207769.6|207619.6|207760.9|207610.9|26
1634070900000|2021-10-12 20:35:00|207761.2|207611.2|207762.9|207612.9|207763.6|207613.6|207760|207610|21
1634070910000|2021-10-12 20:35:10|207763.7|207613.7|207766.2|207616.2|207766.2|207616.2|207763|207613|12
1634070920000|2021-10-12 20:35:20|207766|207616|207767.2|207617.2|207767.2|207617.2|207763.5|207613.5|24
1634070930000|2021-10-12 20:35:30|207766.8|207616.8|207767.4|207617.4|207768.4|207618.4|207766.3|207616.3|9
1634070940000|2021-10-12 20:35:40|207766.5|207616.5|207770.2|207620.2|207770.2|207620.2|207764.6|207614.6|11
1634070950000|2021-10-12 20:35:50|207769.3|207619.3|207769.7|207619.7|207771.2|207621.2|207768.8|207618.8|16
1634070960000|2021-10-12 20:36:00|207769.9|207619.9|207769.1|207619.1|207770.5|207620.5|207768.6|207618.6|9
1634070970000|2021-10-12 20:36:10|207769.6|207619.6|207769.8|207619.8|207770.2|207620.2|207767.5|207617.5|8
1634070980000|2021-10-12 20:36:20|207764.9|207614.9|207765.2|207615.2|207770.2|207620.2|207761.2|207611.2|7
1634070990000|2021-10-12 20:36:30|207766.7|207616.7|207768.8|207618.8|207769.4|207619.4|207766.7|207616.7|8
1634071000000|2021-10-12 20:36:40|207768.5|207618.5|207770.5|207620.5|207772.7|207622.7|207768.3|207618.3|14
1634071010000|2021-10-12 20:36:50|207769.7|207619.7|207768.1|207618.1|207769.8|207619.8|207768.1|207618.1|4
1634071020000|2021-10-12 20:37:00|207768.8|207618.8|207767.8|207617.8|207768.8|207618.8|207767.3|207617.3|8
1634071030000|2021-10-12 20:37:10|207767.9|207617.9|207765.6|207615.6|207768|207618|207765.6|207615.6|7
1634071040000|2021-10-12 20:37:20|207765.8|207615.8|207765.5|207615.5|207766.5|207616.5|207764.9|207614.9|7
1634071050000|2021-10-12 20:37:30|207765.1|207615.1|207766.4|207616.4|207766.5|207616.5|207765.1|207615.1|5
1634071060000|2021-10-12 20:37:40|207768.8|207618.8|207765|207615|207768.8|207618.8|207760.9|207610.9|9
1634071070000|2021-10-12 20:37:50|207758.1|207608.1|207761.1|207611.1|207762.3|207612.3|207758|207608|19
1634071080000|2021-10-12 20:38:00|207762.1|207612.1|207757.2|207607.2|207763.2|207613.2|207749.5|207599.5|26
1634071090000|2021-10-12 20:38:10|207756.8|207606.8|207754|207604|207765.2|207615.2|207754|207604|30
1634071100000|2021-10-12 20:38:20|207759.5|207609.5|207751.4|207601.4|207762.1|207612.1|207751.4|207601.4|21
1634071110000|2021-10-12 20:38:30|207754.1|207604.1|207756.2|207606.2|207758.1|207608.1|207753.4|207603.4|18
1634071120000|2021-10-12 20:38:40|207755.3|207605.3|207760.2|207610.2|207761.2|207611.2|207755.3|207605.3|17
1634071130000|2021-10-12 20:38:50|207760.1|207610.1|207769|207619|207769.8|207619.8|207759.7|207609.7|16
1634071140000|2021-10-12 20:39:00|207768.4|207618.4|207764.7|207614.7|207770.3|207620.3|207762.3|207612.3|17
1634071150000|2021-10-12 20:39:10|207764.6|207614.6|207764.3|207614.3|207766.4|207616.4|207761.9|207611.9|15
1634071160000|2021-10-12 20:39:20|207765.8|207615.8|207759.3|207609.3|207766.1|207616.1|207759|207609|20
1634071170000|2021-10-12 20:39:30|207758.6|207608.6|207764.1|207614.1|207764.2|207614.2|207758.1|207608.1|19
1634071180000|2021-10-12 20:39:40|207763.9|207613.9|207745|207595|207764.1|207614.1|207743.2|207593.2|18
1634071190000|2021-10-12 20:39:50|207745.3|207595.3|207755.9|207605.9|207756.6|207606.6|207744.2|207594.2|16
1634071200000|2021-10-12 20:40:00|207755.7|207605.7|207759.4|207609.4|207759.7|207609.7|207755.7|207605.7|14
1634071210000|2021-10-12 20:40:10|207760|207610|207757.9|207607.9|207760.1|207610.1|207757.9|207607.9|14
1634071220000|2021-10-12 20:40:20|207758.4|207608.4|207755.8|207605.8|207759|207609|207755.1|207605.1|8
1634071230000|2021-10-12 20:40:30|207755.6|207605.6|207756.4|207606.4|207759.2|207609.2|207753.4|207603.4|16
1634071240000|2021-10-12 20:40:40|207756.5|207606.5|207745.3|207595.3|207757.4|207607.4|207743.5|207593.5|18
1634071250000|2021-10-12 20:40:50|207742|207592|207743|207593|207744.6|207594.6|207741.5|207591.5|14
1634071260000|2021-10-12 20:41:00|207743.6|207593.6|207755.6|207605.6|207756.5|207606.5|207742.7|207592.7|18
1634071270000|2021-10-12 20:41:10|207755.9|207605.9|207759.2|207609.2|207760.8|207610.8|207754.4|207604.4|20
1634071280000|2021-10-12 20:41:20|207759.4|207609.4|207754.7|207604.7|207759.5|207609.5|207749|207599|17
1634071290000|2021-10-12 20:41:30|207755.1|207605.1|207756.2|207606.2|207756.8|207606.8|207755.1|207605.1|12
1634071300000|2021-10-12 20:41:40|207755.5|207605.5|207758.3|207608.3|207759.4|207609.4|207754.7|207604.7|23
1634071310000|2021-10-12 20:41:50|207759.1|207609.1|207761.2|207611.2|207761.4|207611.4|207756.1|207606.1|26
1634071320000|2021-10-12 20:42:00|207761.6|207611.6|207763.1|207613.1|207763.3|207613.3|207759.6|207609.6|19
1634071330000|2021-10-12 20:42:10|207764.1|207614.1|207759|207609|207764.1|207614.1|207755.8|207605.8|12
1634071340000|2021-10-12 20:42:20|207760.3|207610.3|207765.3|207615.3|207765.3|207615.3|207760.3|207610.3|10
1634071350000|2021-10-12 20:42:30|207762.9|207612.9|207811.7|207661.7|207811.7|207661.7|207762.8|207612.8|25
1634071360000|2021-10-12 20:42:40|207810.4|207660.4|207816.5|207666.5|207816.5|207666.5|207807.1|207657.1|21
1634071370000|2021-10-12 20:42:50|207814.9|207664.9|207814.4|207664.4|207816.8|207666.8|207812.5|207662.5|17
1634071380000|2021-10-12 20:43:00|207815|207665|207807.3|207657.3|207815|207665|207806.2|207656.2|23
1634071390000|2021-10-12 20:43:10|207807.2|207657.2|207810.9|207660.9|207810.9|207660.9|207805.6|207655.6|24
1634071400000|2021-10-12 20:43:20|207811.7|207661.7|207812.2|207662.2|207815.4|207665.4|207810.7|207660.7|8
1634071410000|2021-10-12 20:43:30|207812.6|207662.6|207811.8|207661.8|207814.4|207664.4|207809.3|207659.3|14
1634071420000|2021-10-12 20:43:40|207812.1|207662.1|207810.3|207660.3|207812.1|207662.1|207805.5|207655.5|14
1634071430000|2021-10-12 20:43:50|207811.6|207661.6|207811.7|207661.7|207813.3|207663.3|207809.7|207659.7|17
1634071440000|2021-10-12 20:44:00|207812|207662|207807.4|207657.4|207812.1|207662.1|207806|207656|23
1634071450000|2021-10-12 20:44:10|207808.5|207658.5|207799.1|207649.1|207812.5|207662.5|207780.6|207630.6|17
1634071460000|2021-10-12 20:44:20|207796.5|207646.5|207800|207650|207800|207650|207790.6|207640.6|11
1634071470000|2021-10-12 20:44:30|207796.6|207646.6|207814.5|207664.5|207814.5|207664.5|207796.3|207646.3|20
1634071480000|2021-10-12 20:44:40|207815|207665|207822.1|207672.1|207823.6|207673.6|207814.9|207664.9|24
1634071490000|2021-10-12 20:44:50|207820.2|207670.2|207822.7|207672.7|207824.3|207674.3|207819.9|207669.9|10
1634071500000|2021-10-12 20:45:00|207824|207674|207820.7|207670.7|207825.8|207675.8|207816.7|207666.7|19
1634071510000|2021-10-12 20:45:10|207821|207671|207818.8|207668.8|207821.4|207671.4|207810.1|207660.1|14
1634071520000|2021-10-12 20:45:20|207818.9|207668.9|207816.3|207666.3|207818.9|207668.9|207814.6|207664.6|10
1634071530000|2021-10-12 20:45:30|207815.4|207665.4|207820.8|207670.8|207820.8|207670.8|207815.4|207665.4|9
1634071540000|2021-10-12 20:45:40|207820.7|207670.7|207823.1|207673.1|207823.7|207673.7|207818.7|207668.7|8
1634071550000|2021-10-12 20:45:50|207822.9|207672.9|207826.6|207676.6|207826.8|207676.8|207822.9|207672.9|8
1634071560000|2021-10-12 20:46:00|207829.1|207679.1|207825.5|207675.5|207829.1|207679.1|207825.5|207675.5|6
1634071570000|2021-10-12 20:46:10|207817.9|207667.9|207822.5|207672.5|207826.3|207676.3|207815.6|207665.6|12
1634071580000|2021-10-12 20:46:20|207821.5|207671.5|207825.7|207675.7|207825.7|207675.7|207820.9|207670.9|9
1634071590000|2021-10-12 20:46:30|207824.1|207674.1|207828.2|207678.2|207828.2|207678.2|207821.9|207671.9|7
1634071600000|2021-10-12 20:46:40|207828.3|207678.3|207822.1|207672.1|207828.3|207678.3|207820.3|207670.3|12
1634071610000|2021-10-12 20:46:50|207817.3|207667.3|207821.6|207671.6|207821.6|207671.6|207817.3|207667.3|8
1634071620000|2021-10-12 20:47:00|207817.6|207667.6|207824.1|207674.1|207825.5|207675.5|207817.6|207667.6|11
1634071630000|2021-10-12 20:47:10|207822.3|207672.3|207820.3|207670.3|207822.3|207672.3|207820.3|207670.3|4
1634071640000|2021-10-12 20:47:20|207816.6|207666.6|207821.9|207671.9|207821.9|207671.9|207816.6|207666.6|7
1634071650000|2021-10-12 20:47:30|207822|207672|207824.8|207674.8|207824.8|207674.8|207822|207672|4
1634071660000|2021-10-12 20:47:40|207824.2|207674.2|207823.4|207673.4|207824.2|207674.2|207814.7|207664.7|10
1634071670000|2021-10-12 20:47:50|207817.9|207667.9|207822.7|207672.7|207824.1|207674.1|207817.9|207667.9|7
1634071680000|2021-10-12 20:48:00|207822|207672|207818.2|207668.2|207826.6|207676.6|207817.6|207667.6|11
1634071690000|2021-10-12 20:48:10|207816.3|207666.3|207820.4|207670.4|207821.1|207671.1|207816.3|207666.3|6
1634071700000|2021-10-12 20:48:20|207820.7|207670.7|207822.9|207672.9|207822.9|207672.9|207820|207670|7
1634071710000|2021-10-12 20:48:30|207823|207673|207820.7|207670.7|207824.3|207674.3|207818.4|207668.4|8
1634071720000|2021-10-12 20:48:40|207820.5|207670.5|207821.4|207671.4|207821.6|207671.6|207820.4|207670.4|7
1634071730000|2021-10-12 20:48:50|207822.3|207672.3|207821.8|207671.8|207822.3|207672.3|207821.5|207671.5|8
1634071740000|2021-10-12 20:49:00|207822.1|207672.1|207819.3|207669.3|207822.1|207672.1|207807|207657|15
1634071750000|2021-10-12 20:49:10|207818.5|207668.5|207809.6|207659.6|207818.5|207668.5|207799.4|207649.4|14
1634071760000|2021-10-12 20:49:20|207811.1|207661.1|207813.5|207663.5|207813.5|207663.5|207802.5|207652.5|18
1634071770000|2021-10-12 20:49:30|207813.6|207663.6|207814.4|207664.4|207814.5|207664.5|207813.6|207663.6|7
1634071780000|2021-10-12 20:49:40|207814.6|207664.6|207813.1|207663.1|207816.9|207666.9|207812.7|207662.7|7
1634071790000|2021-10-12 20:49:50|207812.8|207662.8|207804.8|207654.8|207815.6|207665.6|207790.8|207640.8|14
1634071800000|2021-10-12 20:50:00|207805.3|207655.3|207797.5|207647.5|207805.3|207655.3|207794.1|207644.1|22
1634071810000|2021-10-12 20:50:10|207797.3|207647.3|207796.6|207646.6|207799.9|207649.9|207796.6|207646.6|17
1634071820000|2021-10-12 20:50:20|207797.4|207647.4|207798.3|207648.3|207798.9|207648.9|207795.9|207645.9|10
1634071830000|2021-10-12 20:50:30|207798.5|207648.5|207798.7|207648.7|207798.7|207648.7|207797.4|207647.4|11
1634071840000|2021-10-12 20:50:40|207798.9|207648.9|207784.8|207634.8|207798.9|207648.9|207784.8|207634.8|7
1634071850000|2021-10-12 20:50:50|207783.6|207633.6|207797.7|207647.7|207798.5|207648.5|207783.6|207633.6|11
1634071860000|2021-10-12 20:51:00|207796.5|207646.5|207798.9|207648.9|207799.3|207649.3|207796.3|207646.3|10
1634071870000|2021-10-12 20:51:10|207799.1|207649.1|207810.3|207660.3|207811.8|207661.8|207799.1|207649.1|13
1634071880000|2021-10-12 20:51:20|207810.6|207660.6|207817.6|207667.6|207817.6|207667.6|207810.3|207660.3|13
1634071890000|2021-10-12 20:51:30|207817.4|207667.4|207814.7|207664.7|207817.4|207667.4|207812.5|207662.5|12
1634071900000|2021-10-12 20:51:40|207814.6|207664.6|207816.1|207666.1|207816.6|207666.6|207814.1|207664.1|8
1634071910000|2021-10-12 20:51:50|207816|207666|207810.6|207660.6|207817.1|207667.1|207810.6|207660.6|11
1634071920000|2021-10-12 20:52:00|207815.4|207665.4|207808|207658|207815.4|207665.4|207808|207658|8
1634071930000|2021-10-12 20:52:10|207809.9|207659.9|207811.3|207661.3|207811.3|207661.3|207809|207659|7
1634071940000|2021-10-12 20:52:20|207811.4|207661.4|207814.5|207664.5|207814.5|207664.5|207811.4|207661.4|6
1634071950000|2021-10-12 20:52:30|207814.6|207664.6|207810.2|207660.2|207814.6|207664.6|207810.2|207660.2|8
1634071960000|2021-10-12 20:52:40|207811.9|207661.9|207811.2|207661.2|207811.9|207661.9|207810.8|207660.8|3
1634071970000|2021-10-12 20:52:50|207810.5|207660.5|207810.3|207660.3|207811.7|207661.7|207809.5|207659.5|5
1634071980000|2021-10-12 20:53:00|207809.3|207659.3|207809.6|207659.6|207811.9|207661.9|207806.6|207656.6|6
1634071990000|2021-10-12 20:53:10|207811.3|207661.3|207813.4|207663.4|207813.4|207663.4|207809.7|207659.7|9
1634072000000|2021-10-12 20:53:20|207813.6|207663.6|207814.2|207664.2|207814.2|207664.2|207812.5|207662.5|5
1634072010000|2021-10-12 20:53:30|207813.5|207663.5|207814.1|207664.1|207814.1|207664.1|207813.2|207663.2|3
1634072020000|2021-10-12 20:53:40|207814.3|207664.3|207813|207663|207814.6|207664.6|207809.6|207659.6|6
1634072030000|2021-10-12 20:53:50|207813.8|207663.8|207811.7|207661.7|207817.5|207667.5|207807.8|207657.8|7
1634072040000|2021-10-12 20:54:00|207813|207663|207811.1|207661.1|207814|207664|207805|207655|11
1634072050000|2021-10-12 20:54:10|207809.9|207659.9|207811.9|207661.9|207812|207662|207809.9|207659.9|4
1634072060000|2021-10-12 20:54:20|207812.5|207662.5|207804.1|207654.1|207812.5|207662.5|207804.1|207654.1|9
1634072070000|2021-10-12 20:54:30|207806.2|207656.2|207807.3|207657.3|207807.3|207657.3|207806.2|207656.2|3
1634072080000|2021-10-12 20:54:40|207805.3|207655.3|207810.2|207660.2|207810.2|207660.2|207805.3|207655.3|5
1634072090000|2021-10-12 20:54:50|207809.4|207659.4|207817.9|207667.9|207820.8|207670.8|207809.4|207659.4|14
1634072100000|2021-10-12 20:55:00|207809.7|207659.7|207815.1|207665.1|207815.1|207665.1|207809.7|207659.7|11
1634072110000|2021-10-12 20:55:10|207816.1|207666.1|207809.9|207659.9|207816.1|207666.1|207809.9|207659.9|7
1634072120000|2021-10-12 20:55:20|207809.6|207659.6|207810.7|207660.7|207812.4|207662.4|207804.7|207654.7|15
1634072130000|2021-10-12 20:55:30|207812.4|207662.4|207808.3|207658.3|207812.4|207662.4|207805.4|207655.4|10
1634072140000|2021-10-12 20:55:40|207806.8|207656.8|207841.8|207691.8|207842.2|207692.2|207782.8|207632.8|14
1634072150000|2021-10-12 20:55:50|207840.8|207690.8|207840|207690|207841.7|207691.7|207835.5|207685.5|16
1634072160000|2021-10-12 20:56:00|207839.5|207689.5|207844.6|207694.6|207844.6|207694.6|207838.4|207688.4|12
1634072170000|2021-10-12 20:56:10|207844.1|207694.1|207847|207697|207847.2|207697.2|207843.6|207693.6|7
1634072180000|2021-10-12 20:56:20|207860.3|207710.3|207871.2|207721.2|207873.2|207723.2|207859.4|207709.4|17
1634072190000|2021-10-12 20:56:30|207870.7|207720.7|207870|207720|207871.2|207721.2|207869.7|207719.7|6
1634072200000|2021-10-12 20:56:40|207869.7|207719.7|207871.2|207721.2|207871.2|207721.2|207869.7|207719.7|4
1634072210000|2021-10-12 20:56:50|207870.7|207720.7|207862.5|207712.5|207870.7|207720.7|207851.2|207701.2|9
1634072220000|2021-10-12 20:57:00|207866.7|207716.7|207871.6|207721.6|207873.3|207723.3|207861.4|207711.4|14
1634072230000|2021-10-12 20:57:10|207872|207722|207866.7|207716.7|207872|207722|207850.7|207700.7|10
1634072240000|2021-10-12 20:57:20|207861.8|207711.8|207868.3|207718.3|207869.7|207719.7|207860.2|207710.2|10
1634072250000|2021-10-12 20:57:30|207867.9|207717.9|207852.9|207702.9|207867.9|207717.9|207852.9|207702.9|8
1634072260000|2021-10-12 20:57:40|207859.4|207709.4|207857.8|207707.8|207859.8|207709.8|207857.8|207707.8|7
1634072270000|2021-10-12 20:57:50|207859.6|207709.6|207869.2|207719.2|207869.9|207719.9|207858.1|207708.1|12
1634072280000|2021-10-12 20:58:00|207864.3|207714.3|207861.8|207711.8|207864.5|207714.5|207852.3|207702.3|15
1634072290000|2021-10-12 20:58:10|207860.9|207710.9|207873.5|207723.5|207874.7|207724.7|207858.9|207708.9|17
1634072300000|2021-10-12 20:58:20|207874.4|207724.4|207868.1|207718.1|207875.5|207725.5|207865.7|207715.7|11
1634072310000|2021-10-12 20:58:30|207866.7|207716.7|207871.2|207721.2|207875.7|207725.7|207866.7|207716.7|23
1634072320000|2021-10-12 20:58:40|207870.7|207720.7|207865.8|207715.8|207871.7|207721.7|207865.8|207715.8|14
1634072330000|2021-10-12 20:58:50|207866.5|207716.5|207874.7|207724.7|207874.8|207724.8|207863.9|207713.9|14
1634072340000|2021-10-12 20:59:00|207866.7|207716.7|207873.9|207723.9|207876.9|207726.9|207863.6|207713.6|16
1634072350000|2021-10-12 20:59:10|207877.5|207727.5|207881.7|207731.7|207883.4|207733.4|207877.5|207727.5|7
1634072360000|2021-10-12 20:59:20|207884|207734|207883.9|207733.9|207884.9|207734.9|207882.9|207732.9|7
1634072370000|2021-10-12 20:59:30|207878.7|207728.7|207880.6|207730.6|207882.3|207732.3|207856.1|207706.1|15
1634072380000|2021-10-12 20:59:40|207877.7|207727.7|207877.3|207727.3|207877.7|207727.7|207874.6|207724.6|3
1634072390000|2021-10-12 20:59:50|207874.3|207724.3|207868.6|207718.6|207878.6|207728.6|207864.4|207714.4|12
1634072400000|2021-10-12 21:00:00|207865.4|207715.4|207883.3|207733.3|207893.7|207743.7|207865.4|207715.4|7
1634072410000|2021-10-12 21:00:10|207879.1|207729.1|207862.6|207712.6|207879.1|207729.1|207852.6|207702.6|5
1634072420000|2021-10-12 21:00:20|207860.6|207710.6|207858.7|207708.7|207860.6|207710.6|207858.7|207708.7|2
1634072430000|2021-10-12 21:00:30|207859.9|207709.9|207860.8|207710.8|207861.7|207711.7|207858.1|207708.1|5
1634072440000|2021-10-12 21:00:40|207861.5|207711.5|207861.7|207711.7|207865.1|207715.1|207861.1|207711.1|5
1634072450000|2021-10-12 21:00:50|207860.8|207710.8|207860.8|207710.8|207860.8|207710.8|207860.8|207710.8|1
1634072460000|2021-10-12 21:01:00|207864.2|207714.2|207862.1|207712.1|207864.8|207714.8|207861.4|207711.4|4
1634072470000|2021-10-12 21:01:10|207861.3|207711.3|207861.3|207711.3|207861.3|207711.3|207861.3|207711.3|1
1634072480000|2021-10-12 21:01:20|207859.9|207709.9|207859.9|207709.9|207859.9|207709.9|207859.9|207709.9|1
1634072490000|2021-10-12 21:01:30|207863.7|207713.7|207863.7|207713.7|207863.7|207713.7|207863.7|207713.7|1
1634072500000|2021-10-12 21:01:40|207865|207715|207864.6|207714.6|207865|207715|207864.1|207714.1|5
1634072510000|2021-10-12 21:01:50|207862.3|207712.3|207861.9|207711.9|207862.3|207712.3|207861.9|207711.9|2
1634072520000|2021-10-12 21:02:00|207858|207708|207858|207708|207858|207708|207858|207708|1
1634072530000|2021-10-12 21:02:10|207857.9|207707.9|207990.3|207840.3|207990.3|207840.3|207857.9|207707.9|4
1634072540000|2021-10-12 21:02:20|207984.4|207834.4|207993.1|207706.1|207993.1|207834.4|207984.4|207706.1|4
1634072550000|2021-10-12 21:02:30|207994|207706.7|207994|207706.7|207994|207706.7|207994|207706.7|1
1634072560000|2021-10-12 21:02:40|207987|207690|207890.9|207740.9|207994|207741|207888.6|207690|6
1634072570000|2021-10-12 21:02:50|207892.4|207742.4|207892.4|207742.4|207892.5|207742.5|207892.4|207742.4|3
1634072580000|2021-10-12 21:03:00|207890.9|207740.9|207891|207741|207891|207741|207890.9|207740.9|2
1634072590000|2021-10-12 21:03:10|207890.9|207740.9|207898|207748|207898.2|207748.2|207890.9|207740.9|7
1634072600000|2021-10-12 21:03:20|207898.1|207748.1|207898.5|207748.5|207898.5|207748.5|207897.5|207747.5|3
1634072610000|2021-10-12 21:03:30|207898.4|207748.4|207898.4|207748.4|207898.4|207748.4|207898.4|207748.4|1
1634072620000|2021-10-12 21:03:40|207898.5|207748.5|207897.9|207747.9|207898.5|207748.5|207897.8|207747.8|4
1634072630000|2021-10-12 21:03:50|207898.1|207748.1|207898.1|207748.1|207898.1|207748.1|207898.1|207748.1|1
1634072640000|2021-10-12 21:04:00|207897.1|207747.1|207897.1|207747.1|207897.1|207747.1|207897.1|207747.1|1
1634072670000|2021-10-12 21:04:30|207901.6|207751.6|207901.6|207751.6|207901.6|207751.6|207901.6|207751.6|1
1634072680000|2021-10-12 21:04:40|207901.2|207751.2|207898.9|207748.9|207901.2|207751.2|207898.9|207748.9|2
1634072690000|2021-10-12 21:04:50|207898.4|207748.4|207907.8|207757.8|207907.8|207757.8|207898.4|207748.4|3
1634072700000|2021-10-12 21:05:00|207918.1|207768.1|207903.8|207753.8|207919.6|207769.6|207889.6|207739.6|10
1634072710000|2021-10-12 21:05:10|207913.7|207763.7|207926.8|207776.8|207926.8|207776.8|207910.3|207760.3|4
1634072720000|2021-10-12 21:05:20|207920.3|207770.3|207929.7|207779.7|207931.8|207781.8|207915.3|207765.3|12
1634072730000|2021-10-12 21:05:30|207930.2|207780.2|207915.1|207765.1|207934|207784|207900.8|207750.8|10
1634072740000|2021-10-12 21:05:40|207916.5|207766.5|207909.4|207759.4|207923.5|207773.5|207909.4|207759.4|6
1634072750000|2021-10-12 21:05:50|207915|207765|207918.2|207768.2|207918.8|207768.8|207910.3|207760.3|7
1634072760000|2021-10-12 21:06:00|207922.9|207772.9|207903.9|207753.9|207922.9|207772.9|207903.9|207753.9|7
1634072770000|2021-10-12 21:06:10|207890.5|207740.5|207899.6|207749.6|207899.6|207749.6|207890.5|207740.5|4
1634072780000|2021-10-12 21:06:20|207899.2|207749.2|207891.2|207741.2|207913.6|207763.6|207890|207740|7
1634072790000|2021-10-12 21:06:30|207907|207757|207933.3|207783.3|207933.9|207783.9|207907|207757|4
1634072800000|2021-10-12 21:06:40|207883.6|207733.6|207914.9|207764.9|207914.9|207764.9|207883.6|207733.6|5
1634072810000|2021-10-12 21:06:50|207918.6|207768.6|207913.1|207763.1|207918.6|207768.6|207913.1|207763.1|2
1634072820000|2021-10-12 21:07:00|207916.6|207766.6|207897.4|207747.4|207926.4|207776.4|207897.4|207747.4|7
1634072830000|2021-10-12 21:07:10|207888.7|207738.7|207877.3|207727.3|207888.7|207738.7|207869|207719|5
1634072840000|2021-10-12 21:07:20|207880.1|207730.1|207915.9|207765.9|207915.9|207765.9|207878.9|207728.9|4
1634072850000|2021-10-12 21:07:30|207920.9|207770.9|207905.7|207755.7|207920.9|207770.9|207885.2|207735.2|6
1634072860000|2021-10-12 21:07:40|207905.6|207755.6|207917|207767|207917|207767|207905.6|207755.6|5
1634072870000|2021-10-12 21:07:50|207920.4|207770.4|207879.5|207729.5|207920.4|207770.4|207879.5|207729.5|3
1634072880000|2021-10-12 21:08:00|207907.3|207757.3|207921.2|207771.2|207928.7|207778.7|207907.3|207757.3|19
1634072890000|2021-10-12 21:08:10|207921.4|207771.4|207922.9|207772.9|207922.9|207772.9|207919.7|207769.7|10
1634072900000|2021-10-12 21:08:20|207896.8|207746.8|207912.5|207762.5|207912.5|207762.5|207892.7|207742.7|11
1634072910000|2021-10-12 21:08:30|207912.6|207762.6|207904.4|207754.4|207912.6|207762.6|207904.4|207754.4|8
1634072920000|2021-10-12 21:08:40|207887.7|207737.7|207904.1|207754.1|207905.9|207755.9|207887.7|207737.7|11
1634072930000|2021-10-12 21:08:50|207903.3|207753.3|207911.7|207761.7|207912.4|207762.4|207901.6|207751.6|5
1634072940000|2021-10-12 21:09:00|207915.8|207765.8|207918|207768|207919.3|207769.3|207915.8|207765.8|6
1634072950000|2021-10-12 21:09:10|207909.5|207759.5|207881.8|207731.8|207911.2|207761.2|207881.8|207731.8|6
1634072960000|2021-10-12 21:09:20|207890.6|207740.6|207889.2|207739.2|207895.7|207745.7|207888.6|207738.6|6
1634072970000|2021-10-12 21:09:30|207895.5|207745.5|207887.5|207737.5|207920.3|207770.3|207883.1|207733.1|13
1634072980000|2021-10-12 21:09:40|207890.6|207740.6|207885.9|207735.9|207890.6|207740.6|207876.8|207726.8|11
1634072990000|2021-10-12 21:09:50|207876.5|207726.5|207871|207721|207883|207733|207868.5|207718.5|8
1634073000000|2021-10-12 21:10:00|207873.4|207723.4|207874.7|207724.7|207884.2|207734.2|207873.4|207723.4|10
1634073010000|2021-10-12 21:10:10|207878.5|207728.5|207867.9|207717.9|207888.6|207738.6|207862.7|207712.7|7
1634073020000|2021-10-12 21:10:20|207870.6|207720.6|207868.9|207718.9|207878.6|207728.6|207868.9|207718.9|5
1634073030000|2021-10-12 21:10:30|207872.4|207722.4|207889.1|207739.1|207889.1|207739.1|207872.4|207722.4|8
1634073040000|2021-10-12 21:10:40|207889.7|207739.7|207873.6|207723.6|207889.7|207739.7|207867.7|207717.7|8
1634073050000|2021-10-12 21:10:50|207875.9|207725.9|207880|207730|207880|207730|207875.9|207725.9|2
1634073060000|2021-10-12 21:11:00|207880.9|207730.9|207864|207714|207881.1|207731.1|207864|207714|5
1634073070000|2021-10-12 21:11:10|207881.6|207731.6|207875.8|207725.8|207884.5|207734.5|207875.8|207725.8|5
1634073080000|2021-10-12 21:11:20|207875.2|207725.2|207871.8|207721.8|207883.4|207733.4|207863.9|207713.9|6
1634073090000|2021-10-12 21:11:30|207867.4|207717.4|207861.5|207711.5|207881.4|207731.4|207861.5|207711.5|4
1634073100000|2021-10-12 21:11:40|207868.5|207718.5|207868.9|207718.9|207875|207725|207855.9|207705.9|5
1634073110000|2021-10-12 21:11:50|207866.2|207716.2|207872.1|207722.1|207873.7|207723.7|207866.2|207716.2|3
1634073120000|2021-10-12 21:12:00|207881.4|207731.4|207853.2|207703.2|207881.4|207731.4|207853.2|207703.2|3
1634073130000|2021-10-12 21:12:10|207866.3|207716.3|207855.4|207705.4|207866.3|207716.3|207855.4|207705.4|3
1634073140000|2021-10-12 21:12:20|207846.3|207696.3|207849|207699|207861.6|207711.6|207846.3|207696.3|3
1634073150000|2021-10-12 21:12:30|207855.4|207705.4|207875.8|207725.8|207877.4|207727.4|207855.4|207705.4|4
1634073160000|2021-10-12 21:12:40|207874.6|207724.6|207866.4|207716.4|207874.6|207724.6|207866.4|207716.4|3
1634073170000|2021-10-12 21:12:50|207891|207741|207852.9|207702.9|207937.7|207741|207850|207685.8|4
1634073180000|2021-10-12 21:13:00|207852|207702|207866.3|207716.3|207866.3|207716.3|207852|207702|2
1634073190000|2021-10-12 21:13:10|207943|207672|207834.9|207684.9|207943|207691.8|207834.9|207672|3
1634073200000|2021-10-12 21:13:20|207943|207672|207943|207672|207943|207672|207943|207672|1
1634073210000|2021-10-12 21:13:30|207855.3|207689.3|207855.3|207705.3|207855.3|207705.3|207855.3|207689.3|2
1634073220000|2021-10-12 21:13:40|207869.8|207719.8|207940.3|207683.3|207940.3|207720.8|207869.8|207683.3|3
1634073230000|2021-10-12 21:13:50|207892.7|207742.7|207892.9|207742.9|207892.9|207742.9|207892.7|207742.7|2
1634073240000|2021-10-12 21:14:00|207892.7|207742.7|207866.3|207716.3|207894.1|207744.1|207866.3|207716.3|5
1634073250000|2021-10-12 21:14:10|207858|207708|207868.6|207718.6|207870.7|207720.7|207858|207708|4
1634073260000|2021-10-12 21:14:20|207887.8|207737.8|207890.3|207740.3|207890.3|207740.3|207887.8|207737.8|2
1634073270000|2021-10-12 21:14:30|207885.9|207735.9|207966.8|207816.8|207970.7|207820.7|207876.3|207726.3|11
1634073280000|2021-10-12 21:14:40|207977.1|207827.1|207898.3|207748.3|207977.4|207827.4|207885.2|207735.2|14
1634073290000|2021-10-12 21:14:50|207884.7|207734.7|207895.8|207745.8|207911.3|207761.3|207884.7|207734.7|11
1634073300000|2021-10-12 21:15:00|207894.5|207744.5|207900.6|207750.6|207903.9|207753.9|207885.9|207735.9|12
1634073310000|2021-10-12 21:15:10|207903.1|207753.1|207902.7|207752.7|207903.1|207753.1|207892.5|207742.5|8
1634073320000|2021-10-12 21:15:20|207890.2|207740.2|207898.5|207748.5|207902.5|207752.5|207890.2|207740.2|8
1634073330000|2021-10-12 21:15:30|207895.6|207745.6|207887|207737|207904.2|207754.2|207868.4|207718.4|8
1634073340000|2021-10-12 21:15:40|207872.6|207722.6|207883.7|207733.7|207906.6|207756.6|207872.6|207722.6|7
1634073350000|2021-10-12 21:15:50|207888.2|207738.2|207906.3|207756.3|207906.3|207756.3|207876.8|207726.8|8
1634073360000|2021-10-12 21:16:00|207905.8|207755.8|207901|207751|207905.8|207755.8|207898.3|207748.3|8
1634073370000|2021-10-12 21:16:10|207904.4|207754.4|207909.3|207759.3|207911|207761|207903.4|207753.4|11
1634073380000|2021-10-12 21:16:20|207902|207752|207886.7|207736.7|207904.8|207754.8|207884|207734|9
1634073390000|2021-10-12 21:16:30|207892.9|207742.9|207900.2|207750.2|207901.8|207751.8|207887|207737|10
1634073400000|2021-10-12 21:16:40|207908.8|207758.8|207951.1|207801.1|208016.6|207801.1|207878.2|207728.2|11
1634073410000|2021-10-12 21:16:50|207949.6|207799.6|207917.7|207767.7|207949.6|207799.6|207916.5|207766.5|10
1634073420000|2021-10-12 21:17:00|207933.4|207783.4|207911.1|207761.1|207933.4|207783.4|207900.7|207750.7|7
1634073430000|2021-10-12 21:17:10|207905.2|207755.2|207915.1|207765.1|207915.1|207765.1|207902|207752|5
1634073440000|2021-10-12 21:17:20|207921.5|207771.5|207926|207776|207973.5|207776|207921.5|207702|6
1634073450000|2021-10-12 21:17:30|207977|207725.4|207949.7|207676.5|207989.7|207779.8|207929.8|207676.5|7
1634073460000|2021-10-12 21:17:40|207962.9|207773.7|207976.9|207709.7|207996.6|207773.7|207923.7|207699|11
1634073470000|2021-10-12 21:17:50|207982.9|207708.8|207966.9|207713.9|207985|207721.9|207966.9|207708.8|5
1634073480000|2021-10-12 21:18:00|207970.4|207719.9|207927.4|207777.4|207977|207777.4|207927.4|207697.5|6
1634073490000|2021-10-12 21:18:10|207925.6|207775.6|207982.8|207725.5|207982.8|207782.3|207925.6|207717.8|7
1634073500000|2021-10-12 21:18:20|207933.3|207783.3|207943.1|207793.1|207945.4|207795.4|207933.3|207783.3|4
1634073510000|2021-10-12 21:18:30|207933.2|207783.2|207936.2|207786.2|207945.4|207795.4|207929.1|207779.1|7
1634073520000|2021-10-12 21:18:40|207944.3|207794.3|207963.6|207695.7|207996.4|207796.4|207944.3|207695.7|9
1634073530000|2021-10-12 21:18:50|207968.2|207680.4|207972|207718.6|207972|207776.4|207921.9|207680.4|6
1634073540000|2021-10-12 21:19:00|207974.3|207700|207945.5|207673.6|207974.3|207774|207920.8|207672.9|7
1634073550000|2021-10-12 21:19:10|207961.4|207674.7|207971.7|207718.9|207975|207775.9|207922.8|207674.7|6
1634073560000|2021-10-12 21:19:20|207925.6|207775.6|207952.6|207692|207975.9|207775.6|207922.4|207692|4
1634073570000|2021-10-12 21:19:30|207964.8|207708.1|207982.7|207717.5|207988.4|207767.6|207917.6|207700.2|9
1634073580000|2021-10-12 21:19:40|207984.7|207700.7|207963.3|207688.9|207984.7|207788.4|207938.4|207688.9|6
1634073590000|2021-10-12 21:19:50|207970|207702.7|207924.5|207774.5|207979.4|207774.5|207924.5|207700.8|6
1634073600000|2021-10-12 21:20:00|207925.5|207775.5|207978.7|207695.5|207978.7|207775.5|207925.5|207695.5|2
1634073610000|2021-10-12 21:20:10|207997.8|207707.7|207946.3|207674.4|207997.8|207787.6|207933.6|207674.4|6
1634073620000|2021-10-12 21:20:20|207910.4|207760.4|207993.4|207721.4|207993.4|207782.1|207910.4|207721.4|5
1634073630000|2021-10-12 21:20:30|208006.2|207750|207955.6|207699.4|208006.2|207801.2|207951.2|207694.5|6
1634073640000|2021-10-12 21:20:40|207920.8|207770.8|207932.8|207782.8|207982.8|207782.8|207920.8|207718.2|5
1634073650000|2021-10-12 21:20:50|207977.4|207726.8|207953.3|207676.5|207981.9|207757.1|207907.1|207676.5|7
1634073660000|2021-10-12 21:21:00|207952.1|207678.9|207971.5|207713.2|207973.9|207713.2|207952.1|207669|5
1634073670000|2021-10-12 21:21:10|207971.8|207695.6|207972|207687|207972|207695.6|207965.8|207687|3
1634073680000|2021-10-12 21:21:20|207997.2|207700.2|207995.5|207733.2|208007.9|207733.2|207966.7|207693.6|5
1634073690000|2021-10-12 21:21:30|207996.6|207720.8|207991.2|207732|207996.6|207732|207991.2|207720.8|3
1634073700000|2021-10-12 21:21:40|207994.9|207724.4|207972.8|207699.9|207996.3|207727.8|207972.8|207699.9|5
1634073710000|2021-10-12 21:21:50|207979.3|207710.9|207975.1|207697.4|207981.1|207710.9|207970.6|207693.6|4
1634073720000|2021-10-12 21:22:00|207995.3|207698.3|207965.6|207668.6|207995.3|207698.3|207965.6|207668.6|3
1634073730000|2021-10-12 21:22:10|207978.7|207684.3|207970.9|207679.9|208002.5|207711.1|207970.9|207679.9|5
1634073740000|2021-10-12 21:22:20|207980|207683|207977.6|207686.1|207980.2|207686.1|207977.6|207683|3
1634073750000|2021-10-12 21:22:30|207980.2|207683.2|207955.8|207669.9|207980.2|207683.2|207955.8|207669.9|2
1634073760000|2021-10-12 21:22:40|207951.6|207654.6|207997.5|207730.4|207997.5|207788|207938|207653.2|6
1634073770000|2021-10-12 21:22:50|207949.3|207799.3|207935.8|207785.8|207991.5|207799.3|207935.8|207714|6
1634073780000|2021-10-12 21:23:00|207989.1|207732.7|207920.2|207770.2|207997.4|207770.2|207920.2|207717.4|4
1634073790000|2021-10-12 21:23:10|207928.4|207778.4|207985.9|207697.7|207991.4|207781.8|207926.7|207697.7|7
1634073800000|2021-10-12 21:23:20|207981.9|207708.9|207989.1|207702.8|207989.6|207708.9|207981.9|207702.8|3
1634073810000|2021-10-12 21:23:30|207998|207701|207920.8|207770.8|207998.4|207770.8|207920.8|207699.7|5
1634073820000|2021-10-12 21:23:40|207927.7|207777.7|207984.1|207695.2|207988.4|207777.7|207927.7|207695.2|5
1634073830000|2021-10-12 21:23:50|208009.4|207724.8|207924.8|207774.8|208011.6|207774.8|207924.8|207713.8|6
1634073840000|2021-10-12 21:24:00|207923.2|207773.2|208003.8|207708|208003.8|207773.2|207923.2|207708|3
1634073850000|2021-10-12 21:24:10|208002.6|207705.6|207979.2|207688.7|208002.6|207710.9|207974.4|207688.7|5
1634073860000|2021-10-12 21:24:20|207996.6|207699.6|207944.6|207658.3|207996.6|207699.6|207944.6|207658.3|3
1634073870000|2021-10-12 21:24:30|207969.5|207679.9|207895.6|207745.6|207977.8|207762.4|207869.8|207677.6|17
1634073880000|2021-10-12 21:24:40|207894.8|207744.8|207894.2|207744.2|207899.7|207749.7|207889.8|207739.8|14
1634073890000|2021-10-12 21:24:50|207895.1|207745.1|207893.1|207743.1|207897.7|207747.7|207893.1|207743.1|13
1634073900000|2021-10-12 21:25:00|207893.5|207743.5|207891.8|207741.8|207900.3|207750.3|207890.8|207740.8|13
1634073910000|2021-10-12 21:25:10|207891.7|207741.7|207889.3|207739.3|207894|207744|207889.3|207739.3|9
1634073920000|2021-10-12 21:25:20|207888.1|207738.1|207887.6|207737.6|207893.1|207743.1|207887.6|207737.6|8
1634073930000|2021-10-12 21:25:30|207876.1|207726.1|207881.4|207731.4|207893.9|207743.9|207876.1|207726.1|10
1634073940000|2021-10-12 21:25:40|207889.5|207739.5|207888.2|207738.2|207889.5|207739.5|207881.1|207731.1|7
1634073950000|2021-10-12 21:25:50|207880.5|207730.5|207872.9|207722.9|207884.7|207734.7|207872.9|207722.9|7
1634073960000|2021-10-12 21:26:00|207875.2|207725.2|207877.6|207727.6|207904.6|207754.6|207874.9|207724.9|11
1634073970000|2021-10-12 21:26:10|207887.1|207737.1|207891.6|207741.6|207891.6|207741.6|207886.6|207736.6|4
1634073980000|2021-10-12 21:26:20|207882|207732|207887.9|207737.9|207887.9|207737.9|207881|207731|5
1634073990000|2021-10-12 21:26:30|207893.1|207743.1|207881.4|207731.4|207895.2|207745.2|207879.6|207729.6|6
1634074000000|2021-10-12 21:26:40|207888|207738|207893.2|207743.2|207897.7|207747.7|207888|207738|7
1634074010000|2021-10-12 21:26:50|207891.7|207741.7|207897.4|207747.4|207899.1|207749.1|207891.7|207741.7|3
1634074020000|2021-10-12 21:27:00|207874|207724|207885.8|207735.8|207885.8|207735.8|207874|207724|5
1634074030000|2021-10-12 21:27:10|207891.5|207741.5|207906.2|207756.2|207906.2|207756.2|207889.2|207739.2|5
1634074040000|2021-10-12 21:27:20|207891.9|207741.9|207896.5|207746.5|207897.9|207747.9|207891.9|207741.9|6
1634074050000|2021-10-12 21:27:30|207896.8|207746.8|207892|207742|207901.5|207751.5|207892|207742|5
1634074060000|2021-10-12 21:27:40|207895.5|207745.5|207889.1|207739.1|207897.6|207747.6|207889.1|207739.1|4
1634074070000|2021-10-12 21:27:50|207895.3|207745.3|207877.8|207727.8|207900|207750|207877.8|207727.8|5
1634074080000|2021-10-12 21:28:00|207881|207731|207892.5|207742.5|207892.5|207742.5|207866.7|207716.7|3
1634074090000|2021-10-12 21:28:10|207895.1|207745.1|207903.9|207753.9|207903.9|207753.9|207895.1|207745.1|4
1634074100000|2021-10-12 21:28:20|207904.9|207754.9|207904.9|207754.9|207905.4|207755.4|207904.9|207754.9|4
1634074110000|2021-10-12 21:28:30|207907.2|207757.2|207888.3|207738.3|207907.2|207757.2|207888.3|207738.3|6
1634074120000|2021-10-12 21:28:40|207892.7|207742.7|207904.2|207754.2|207904.2|207754.2|207882.2|207732.2|9
1634074130000|2021-10-12 21:28:50|207904.4|207754.4|207907.2|207757.2|207907.2|207757.2|207902.9|207752.9|5
1634074140000|2021-10-12 21:29:00|207907.3|207757.3|207900|207750|207907.3|207757.3|207885.3|207735.3|10
1634074150000|2021-10-12 21:29:10|207899.9|207749.9|207898.9|207748.9|207899.9|207749.9|207898.9|207748.9|4
1634074160000|2021-10-12 21:29:20|207904.3|207754.3|207896.2|207746.2|207907.1|207757.1|207887.1|207737.1|5
1634074170000|2021-10-12 21:29:30|207899.4|207749.4|207900.3|207750.3|207901.5|207751.5|207899.4|207749.4|4
1634074180000|2021-10-12 21:29:40|207903.4|207753.4|207904.8|207754.8|207905.2|207755.2|207902.2|207752.2|5
1634074190000|2021-10-12 21:29:50|207905.7|207755.7|207887.8|207737.8|207906.3|207756.3|207887.8|207737.8|3
1634074200000|2021-10-12 21:30:00|207887.6|207737.6|207901.6|207751.6|207902.9|207752.9|207883.3|207733.3|11
1634074210000|2021-10-12 21:30:10|207898.8|207748.8|207911.5|207761.5|207911.8|207761.8|207898.8|207748.8|11
1634074220000|2021-10-12 21:30:20|207896.3|207746.3|207903.3|207753.3|207903.3|207753.3|207896.3|207746.3|7
1634074230000|2021-10-12 21:30:30|207904.2|207754.2|207906.3|207756.3|207906.4|207756.4|207904.2|207754.2|7
1634074240000|2021-10-12 21:30:40|207905.3|207755.3|207903.3|207753.3|207911|207761|207901|207751|6
1634074250000|2021-10-12 21:30:50|207904.7|207754.7|207946.2|207796.2|207946.2|207796.2|207897.8|207747.8|7
1634074260000|2021-10-12 21:31:00|208010.6|207740.1|207936.4|207786.4|208010.6|207792.8|207930.6|207732.4|18
1634074270000|2021-10-12 21:31:10|207931.7|207781.7|207936.3|207786.3|207992.5|207786.3|207930|207732.6|14
1634074280000|2021-10-12 21:31:20|207939.1|207789.1|207932.4|207782.4|207939.1|207789.1|207931.3|207781.3|10
1634074290000|2021-10-12 21:31:30|207928.4|207778.4|207930.9|207780.9|207993.3|207781.6|207927.3|207730.5|12
1634074300000|2021-10-12 21:31:40|207943.8|207793.8|208005|207736.3|208015.2|207793.8|207942.3|207727.6|7
1634074310000|2021-10-12 21:31:50|208000.3|207737.6|207997.8|207736.8|208005|207737.6|207997.6|207725.4|8
1634074320000|2021-10-12 21:32:00|207996.3|207737.2|207999.6|207734.7|207999.6|207740.3|207993.4|207732.2|9
1634074330000|2021-10-12 21:32:10|207998.8|207737.2|207943.6|207793.6|207998.8|207793.6|207943.2|207737|8
1634074340000|2021-10-12 21:32:20|207943.8|207793.8|207993.1|207742.5|207999.6|207793.8|207943.8|207735.1|6
1634074350000|2021-10-12 21:32:30|207943.2|207793.2|207944.1|207794.1|207997.5|207794.1|207942.5|207734.9|6
1634074360000|2021-10-12 21:32:40|207942|207792|207990.8|207727.8|207995.9|207792|207942|207727.8|4
1634074370000|2021-10-12 21:32:50|207935.9|207785.9|207993.2|207733.9|207993.2|207788.6|207935.9|207733.9|4
1634074380000|2021-10-12 21:33:00|207999.7|207724.9|207941.2|207791.2|207999.7|207791.2|207937.7|207724.9|4
1634074390000|2021-10-12 21:33:10|207941|207791|207946.8|207796.8|208008.5|207796.8|207941|207737.8|9
1634074400000|2021-10-12 21:33:20|207998.1|207747.3|208005.3|207739.2|208005.3|207747.3|207998.1|207739.2|2
1634074410000|2021-10-12 21:33:30|208021.1|207732.8|208000.2|207740.5|208021.1|207740.5|208000.2|207732.8|7
1634074420000|2021-10-12 21:33:40|207996.6|207744|208006|207727.7|208006|207744|207996.6|207727.7|7
1634074430000|2021-10-12 21:33:50|208011.8|207724.9|207943.6|207793.6|208013.1|207793.6|207943.6|207713.2|7
1634074440000|2021-10-12 21:34:00|208000.2|207737.4|208004.7|207729.3|208004.7|207738.3|207999.6|207729.3|4
1634074450000|2021-10-12 21:34:10|208004.2|207742|207945|207795|208004.2|207798.6|207945|207742|4
1634074470000|2021-10-12 21:34:30|207940.4|207790.4|208004.4|207745.3|208004.4|207790.4|207940.4|207745.3|2
1634074480000|2021-10-12 21:34:40|208018.9|207717.3|208000.3|207737.2|208018.9|207737.2|208000.3|207714.9|4
1634074490000|2021-10-12 21:34:50|207944|207794|207995.9|207733.9|207999.9|207794|207942.4|207732.9|4
1634074500000|2021-10-12 21:35:00|207941.8|207791.8|207942.5|207792.5|207995.9|207792.5|207941.8|207733.9|3
1634074510000|2021-10-12 21:35:10|207996.2|207735.4|208004.7|207720.1|208004.7|207735.4|207996.2|207720.1|4
1634074520000|2021-10-12 21:35:20|208005.8|207708.8|207945|207795|208010.6|207795|207945|207708.8|4
1634074530000|2021-10-12 21:35:30|208007.6|207722.9|207996.6|207743.4|208007.6|207792.5|207942.5|207722.3|8
1634074540000|2021-10-12 21:35:40|207998|207733.4|207998.7|207748.2|208016.2|207748.2|207996.6|207730.3|5
1634074550000|2021-10-12 21:35:50|208003.9|207745.7|208006.8|207744.4|208006.8|207745.7|208003.9|207744.4|2
1634074560000|2021-10-12 21:36:00|207947.9|207797.9|207998.3|207747.1|208014.1|207797.9|207947.9|207737.9|4
1634074570000|2021-10-12 21:36:10|207999.8|207744.6|208034.1|207737.1|208034.1|207744.6|207999.8|207737.1|4
1634074580000|2021-10-12 21:36:20|208016.4|207719.4|208000.1|207731.5|208016.4|207731.5|208000.1|207718.1|6
1634074590000|2021-10-12 21:36:30|208013.6|207725.7|208002.4|207735.8|208013.6|207738.5|207999.6|207725.7|8
1634074600000|2021-10-12 21:36:40|208011.6|207734.2|207946.3|207796.3|208011.6|207796.3|207946.1|207734.2|5
1634074610000|2021-10-12 21:36:50|207948.8|207798.8|207948.4|207798.4|207950.6|207800.6|207948.2|207798.2|6
1634074620000|2021-10-12 21:37:00|207947.8|207797.8|208005.4|207748.6|208005.4|207797.8|207947.8|207748.6|2
1634074630000|2021-10-12 21:37:10|207947.3|207797.3|208005|207745.4|208007.1|207797.3|207947.3|207745.4|6
1634074640000|2021-10-12 21:37:20|207947.6|207797.6|207999.6|207740.7|207999.6|207797.6|207947.6|207740.7|4
1634074650000|2021-10-12 21:37:30|208008.7|207732.9|208009.7|207728.3|208009.7|207793.2|207943.2|207727.9|5
1634074660000|2021-10-12 21:37:40|208005.7|207729.4|208003.3|207742.1|208017.6|207742.1|208003.3|207728.5|5
1634074670000|2021-10-12 21:37:50|207946|207740.8|207998.5|207748.4|207998.5|207797.1|207946|207740.8|4
1634074680000|2021-10-12 21:38:00|208003.7|207744.8|207946.8|207796.8|208004.2|207798.2|207946.8|207744.8|4
1634074690000|2021-10-12 21:38:10|208002.6|207744.5|208011.1|207718.2|208011.1|207744.5|208002.6|207718.2|4
1634074700000|2021-10-12 21:38:20|208011.9|207720.9|207946.5|207796.5|208026|207796.5|207946.5|207720.9|5
1634074710000|2021-10-12 21:38:30|207946.1|207796.1|208013.6|207737|208013.6|207796.1|207946.1|207737|4
1634074720000|2021-10-12 21:38:40|207946.6|207735.1|207946.1|207796.1|207946.6|207796.6|207945.9|207735.1|4
1634074730000|2021-10-12 21:38:50|207998.8|207745.8|207946|207796|208001|207796|207946|207744.2|3
1634074740000|2021-10-12 21:39:00|207945.6|207795.6|208008.5|207737.3|208008.5|207795.6|207945.6|207737.3|4
1634074750000|2021-10-12 21:39:10|208004.7|207738.6|208006.7|207737.8|208023.1|207738.6|208004.7|207722|6
1634074760000|2021-10-12 21:39:20|208004.8|207732.9|208007.7|207741.4|208014.7|207741.4|208001.8|207717.7|6
1634074770000|2021-10-12 21:39:30|208005|207742.3|208000.8|207744.8|208008.5|207744.8|208000.8|207737.4|5
1634074780000|2021-10-12 21:39:40|208002.4|207743.4|208012|207734.5|208012|207743.4|208000.2|207734.5|3
1634074790000|2021-10-12 21:39:50|207973.1|207823.1|207996.2|207846.2|208049.7|207846.6|207973.1|207788.3|7
1634074800000|2021-10-12 21:40:00|207996.1|207846.1|207995.2|207845.2|207996.5|207846.5|207994.2|207844.2|14
1634074810000|2021-10-12 21:40:10|207995.4|207845.4|207996.8|207846.8|207998.5|207848.5|207995|207845|8
1634074820000|2021-10-12 21:40:20|207996.5|207846.5|207993.9|207843.9|207997.1|207847.1|207993.4|207843.4|10
1634074830000|2021-10-12 21:40:30|207994.4|207844.4|207994.6|207844.6|207996.3|207846.3|207994.4|207844.4|13
1634074840000|2021-10-12 21:40:40|207994.8|207844.8|207997|207847|207997|207847|207994.2|207844.2|9
1634074850000|2021-10-12 21:40:50|207995.5|207845.5|207996.7|207846.7|207997.7|207847.7|207993.6|207843.6|10
1634074860000|2021-10-12 21:41:00|207996.4|207846.4|208002.7|207852.7|208003.1|207853.1|207993.6|207843.6|11
1634074870000|2021-10-12 21:41:10|208003.1|207853.1|207997.8|207847.8|208003.1|207853.1|207997|207847|11
1634074880000|2021-10-12 21:41:20|207997.5|207847.5|207996.5|207846.5|207998.2|207848.2|207996.5|207846.5|4
1634074890000|2021-10-12 21:41:30|207997.2|207847.2|208000.8|207850.8|208000.8|207850.8|207997.2|207847.2|7
1634074900000|2021-10-12 21:41:40|207999.8|207849.8|207999.5|207849.5|207999.8|207849.8|207995.3|207845.3|7
1634074910000|2021-10-12 21:41:50|208000.9|207850.9|207999.4|207849.4|208001.3|207851.3|207997.3|207847.3|7
1634074920000|2021-10-12 21:42:00|207999.2|207849.2|208000.1|207850.1|208000.9|207850.9|207999.2|207849.2|6
1634074930000|2021-10-12 21:42:10|208000.5|207850.5|207998.4|207848.4|208000.5|207850.5|207997.5|207847.5|5
1634074940000|2021-10-12 21:42:20|207996.9|207846.9|207996.3|207846.3|207998.5|207848.5|207995.6|207845.6|8
1634074950000|2021-10-12 21:42:30|207996.5|207846.5|207995.8|207845.8|207998.5|207848.5|207995.7|207845.7|6
1634074960000|2021-10-12 21:42:40|207997.2|207847.2|207993.5|207843.5|208001.7|207851.7|207993.5|207843.5|6
1634074970000|2021-10-12 21:42:50|207998.6|207848.6|208000.8|207850.8|208001.6|207851.6|207998.6|207848.6|3
1634074980000|2021-10-12 21:43:00|208001|207851|207999.5|207849.5|208001.2|207851.2|207998.5|207848.5|5
1634074990000|2021-10-12 21:43:10|208001.1|207851.1|207999.2|207849.2|208001.1|207851.1|207995.3|207845.3|5
1634075000000|2021-10-12 21:43:20|207991.5|207841.5|208014|207864|208014|207864|207991.5|207841.5|6
1634075010000|2021-10-12 21:43:30|208014.6|207864.6|208012.1|207862.1|208014.6|207864.6|207999.5|207849.5|9
1634075020000|2021-10-12 21:43:40|208012.5|207862.5|208014.1|207864.1|208014.1|207864.1|208011|207861|10
1634075030000|2021-10-12 21:43:50|208013.3|207863.3|208007.8|207857.8|208013.5|207863.5|208007.8|207857.8|7
1634075040000|2021-10-12 21:44:00|208010.3|207860.3|208016.5|207866.5|208016.5|207866.5|208009.9|207859.9|6
1634075060000|2021-10-12 21:44:20|208000.7|207850.7|208003.4|207853.4|208003.4|207853.4|208000.7|207850.7|2
1634075070000|2021-10-12 21:44:30|208008.3|207858.3|208012.9|207862.9|208013.4|207863.4|208008.3|207858.3|8
1634075080000|2021-10-12 21:44:40|208015.6|207865.6|208006.4|207856.4|208016.1|207866.1|208003.6|207853.6|4
1634075090000|2021-10-12 21:44:50|208008|207858|208010|207860|208010.2|207860.2|208008|207858|5
1634075100000|2021-10-12 21:45:00|208002.8|207852.8|208016.1|207866.1|208016.5|207866.5|208002.8|207852.8|5
1634075110000|2021-10-12 21:45:10|208016.3|207866.3|208016.4|207866.4|208016.4|207866.4|208016.3|207866.3|2
1634075120000|2021-10-12 21:45:20|208001.7|207851.7|208010.2|207860.2|208010.2|207860.2|207998.5|207848.5|5
1634075130000|2021-10-12 21:45:30|208016.4|207866.4|208016.3|207866.3|208016.4|207866.4|208016.3|207866.3|2
1634075140000|2021-10-12 21:45:40|207997.5|207847.5|208010.3|207860.3|208010.3|207860.3|207997.5|207847.5|5
1634075150000|2021-10-12 21:45:50|208010.6|207860.6|208018.5|207868.5|208018.5|207868.5|208010.6|207860.6|2
1634075160000|2021-10-12 21:46:00|208017.4|207867.4|208002|207852|208017.4|207867.4|208000.6|207850.6|3
1634075170000|2021-10-12 21:46:10|208003.8|207853.8|208018.2|207868.2|208018.2|207868.2|208002.6|207852.6|5
1634075180000|2021-10-12 21:46:20|208017.4|207867.4|208014.9|207864.9|208017.4|207867.4|208013.7|207863.7|6
1634075190000|2021-10-12 21:46:30|208015|207865|208006.7|207856.7|208015.5|207865.5|208002.9|207852.9|4
1634075200000|2021-10-12 21:46:40|208010.3|207860.3|208010.6|207860.6|208011.2|207861.2|208010.3|207860.3|3
1634075210000|2021-10-12 21:46:50|208000.3|207850.3|208004.3|207854.3|208006.8|207856.8|208000.3|207850.3|3
1634075220000|2021-10-12 21:47:00|208016.5|207866.5|207992.2|207842.2|208016.5|207866.5|207992.2|207842.2|2
1634075230000|2021-10-12 21:47:10|208016.5|207866.5|208016.7|207866.7|208016.7|207866.7|208003.4|207853.4|5
1634075240000|2021-10-12 21:47:20|208013.1|207863.1|208014.6|207864.6|208014.6|207864.6|208013.1|207863.1|4
1634075250000|2021-10-12 21:47:30|208012.6|207862.6|208008.1|207858.1|208013.7|207863.7|208002.4|207852.4|8
1634075260000|2021-10-12 21:47:40|208009.8|207859.8|208016.5|207866.5|208016.5|207866.5|208009.8|207859.8|2
1634075270000|2021-10-12 21:47:50|208013.9|207863.9|208000.5|207850.5|208014.8|207864.8|208000.5|207850.5|4
1634075280000|2021-10-12 21:48:00|208003.3|207853.3|208016.3|207866.3|208016.5|207866.5|208003.3|207853.3|6
1634075290000|2021-10-12 21:48:10|208016.5|207866.5|208016.5|207866.5|208016.5|207866.5|208016.5|207866.5|1
1634075300000|2021-10-12 21:48:20|208016.6|207866.6|208014.5|207864.5|208016.6|207866.6|208014.5|207864.5|2
1634075310000|2021-10-12 21:48:30|208015.2|207865.2|208015.8|207865.8|208015.8|207865.8|208015.2|207865.2|3
1634075320000|2021-10-12 21:48:40|208012.7|207862.7|208018.8|207868.8|208020|207870|208012.7|207862.7|6
1634075330000|2021-10-12 21:48:50|208018.2|207868.2|208018.2|207868.2|208018.2|207868.2|208015.8|207865.8|4
1634075340000|2021-10-12 21:49:00|208018|207868|208019.4|207869.4|208019.4|207869.4|208016.8|207866.8|6
1634075350000|2021-10-12 21:49:10|208020.3|207870.3|208015.9|207865.9|208020.3|207870.3|208015.2|207865.2|5
1634075360000|2021-10-12 21:49:20|208016.3|207866.3|208016.9|207866.9|208016.9|207866.9|208016.3|207866.3|2
1634075370000|2021-10-12 21:49:30|208015.3|207865.3|208015.8|207865.8|208015.8|207865.8|208014.4|207864.4|7
1634075380000|2021-10-12 21:49:40|208014.9|207864.9|208015.1|207865.1|208015.2|207865.2|208014.9|207864.9|3
1634075390000|2021-10-12 21:49:50|208011.8|207861.8|208013|207863|208013|207863|208011.7|207861.7|6
1634075400000|2021-10-12 21:50:00|208011.3|207861.3|208016.2|207866.2|208016.2|207866.2|208011.3|207861.3|6
1634075410000|2021-10-12 21:50:10|208015.6|207865.6|208014.1|207864.1|208015.6|207865.6|208014.1|207864.1|5
1634075420000|2021-10-12 21:50:20|208016.5|207866.5|208013.8|207863.8|208016.5|207866.5|208013.1|207863.1|7
1634075430000|2021-10-12 21:50:30|208016.6|207866.6|208017.1|207867.1|208020.5|207870.5|208016.6|207866.6|4
1634075440000|2021-10-12 21:50:40|208033.4|207883.4|208031|207881|208033.4|207883.4|208031|207881|2
1634075450000|2021-10-12 21:50:50|208014.3|207864.3|208012.8|207862.8|208017.9|207867.9|208009.7|207859.7|7
1634075460000|2021-10-12 21:51:00|208012.7|207862.7|208017.7|207867.7|208018.5|207868.5|208012.7|207862.7|5
1634075470000|2021-10-12 21:51:10|208017.4|207867.4|208016.3|207866.3|208017.4|207867.4|208016.3|207866.3|3
1634075480000|2021-10-12 21:51:20|208012.8|207862.8|208014.1|207864.1|208014.1|207864.1|208012.8|207862.8|5
1634075490000|2021-10-12 21:51:30|208012.1|207862.1|208023|207873|208030.4|207880.4|208012.1|207862.1|8
1634075500000|2021-10-12 21:51:40|208022.6|207872.6|208019.4|207869.4|208022.6|207872.6|208016.8|207866.8|7
1634075510000|2021-10-12 21:51:50|208018.8|207868.8|208030|207880|208030|207880|208017.8|207867.8|7
1634075520000|2021-10-12 21:52:00|208029.4|207879.4|208029.9|207879.9|208034.8|207884.8|208027.3|207877.3|14
1634075530000|2021-10-12 21:52:10|208039.5|207889.5|208004.2|207854.2|208039.5|207889.5|207999.6|207849.6|7
1634075540000|2021-10-12 21:52:20|208007.9|207857.9|208007.9|207857.9|208007.9|207857.9|208004.2|207854.2|4
1634075550000|2021-10-12 21:52:30|208002.8|207852.8|208002.4|207852.4|208010.9|207860.9|208002.4|207852.4|7
1634075560000|2021-10-12 21:52:40|208001.8|207851.8|207998.9|207848.9|208002.8|207852.8|207998.9|207848.9|3
1634075570000|2021-10-12 21:52:50|207998.6|207848.6|207999.3|207849.3|208008.4|207858.4|207998.6|207848.6|7
1634075580000|2021-10-12 21:53:00|207999.2|207849.2|207999|207849|208005.3|207855.3|207997.4|207847.4|9
1634075590000|2021-10-12 21:53:10|207997.7|207847.7|207990.5|207840.5|208011.6|207861.6|207990.5|207840.5|9
1634075600000|2021-10-12 21:53:20|207995.5|207845.5|207999.8|207849.8|208005.1|207855.1|207995.5|207845.5|6
1634075610000|2021-10-12 21:53:30|208001|207851|208005.3|207855.3|208007.8|207857.8|208001|207851|6
1634075620000|2021-10-12 21:53:40|208004.5|207854.5|207999.9|207849.9|208004.5|207854.5|207999.3|207849.3|4
1634075630000|2021-10-12 21:53:50|207999.5|207849.5|207999.7|207849.7|207999.7|207849.7|207999.5|207849.5|2
1634075640000|2021-10-12 21:54:00|208019|207869|208015.8|207865.8|208019|207869|208015.8|207865.8|2
1634075660000|2021-10-12 21:54:20|208019|207869|208001.8|207851.8|208019|207869|208001.8|207851.8|4
1634075670000|2021-10-12 21:54:30|208002.7|207852.7|208002.1|207852.1|208006.2|207856.2|208001.9|207851.9|5
1634075680000|2021-10-12 21:54:40|208001.6|207851.6|208001.6|207851.6|208001.6|207851.6|208001.6|207851.6|1
1634075690000|2021-10-12 21:54:50|208000.9|207850.9|208019|207869|208019|207869|208000.9|207850.9|4
1634075710000|2021-10-12 21:55:10|208000.6|207850.6|207997.5|207847.5|208000.6|207850.6|207997.1|207847.1|3
1634075720000|2021-10-12 21:55:20|207997.9|207847.9|207997.9|207847.9|207997.9|207847.9|207997.9|207847.9|1
1634075730000|2021-10-12 21:55:30|207997.7|207847.7|207993.2|207843.2|207997.8|207847.8|207993.2|207843.2|3
1634075740000|2021-10-12 21:55:40|207998|207848|207992.7|207842.7|207998|207848|207992.7|207842.7|6
1634075750000|2021-10-12 21:55:50|207999.7|207849.7|208005.5|207855.5|208005.5|207855.5|207999.7|207849.7|2
1634075770000|2021-10-12 21:56:10|208003.5|207853.5|207998.3|207848.3|208006.5|207856.5|207997.9|207847.9|6
1634075780000|2021-10-12 21:56:20|207999.9|207849.9|207997.7|207847.7|207999.9|207849.9|207997.7|207847.7|2
1634075790000|2021-10-12 21:56:30|207997.9|207847.9|207996.5|207846.5|207997.9|207847.9|207996|207846|3
1634075800000|2021-10-12 21:56:40|207999.5|207849.5|207991.2|207841.2|207999.5|207849.5|207991.2|207841.2|4
1634075810000|2021-10-12 21:56:50|207999.5|207849.5|207997.2|207847.2|207999.5|207849.5|207996.6|207846.6|4
1634075820000|2021-10-12 21:57:00|207985.9|207835.9|207995.1|207845.1|207995.1|207845.1|207985.9|207835.9|4
1634075830000|2021-10-12 21:57:10|207997.4|207847.4|207999.2|207849.2|208001|207851|207997.3|207847.3|5
1634075840000|2021-10-12 21:57:20|208000.3|207850.3|207998.5|207848.5|208000.3|207850.3|207998.2|207848.2|4
1634075850000|2021-10-12 21:57:30|207998.9|207848.9|207999|207849|207999.3|207849.3|207998.9|207848.9|3
1634075860000|2021-10-12 21:57:40|207995.1|207845.1|208002|207852|208004|207854|207995.1|207845.1|3
1634075870000|2021-10-12 21:57:50|208006.3|207856.3|207997.2|207847.2|208006.6|207856.6|207996.6|207846.6|4
1634075880000|2021-10-12 21:58:00|208004|207854|207996.8|207846.8|208004|207854|207990.5|207840.5|10
1634075890000|2021-10-12 21:58:10|207995.2|207845.2|207999.6|207849.6|208001.4|207851.4|207995.2|207845.2|5
1634075900000|2021-10-12 21:58:20|207999.2|207849.2|207994.4|207844.4|207999.2|207849.2|207992.8|207842.8|3
1634075910000|2021-10-12 21:58:30|207995.3|207845.3|207988.7|207838.7|207995.3|207845.3|207988.7|207838.7|3
1634075920000|2021-10-12 21:58:40|207987.6|207837.6|207990.5|207840.5|207990.5|207840.5|207987.6|207837.6|2
1634075930000|2021-10-12 21:58:50|208000.2|207850.2|207994.3|207844.3|208000.2|207850.2|207990.4|207840.4|4
1634075940000|2021-10-12 21:59:00|207996.3|207846.3|207997.8|207847.8|207997.8|207847.8|207996.2|207846.2|4
1634075950000|2021-10-12 21:59:10|207989.3|207839.3|207992.2|207842.2|207992.2|207842.2|207989.3|207839.3|3
1634075960000|2021-10-12 21:59:20|207995|207845|208005.5|207855.5|208005.5|207855.5|207994|207844|4
1634075970000|2021-10-12 21:59:30|208001|207851|207983.3|207833.3|208001|207851|207981.8|207831.8|3
1634075990000|2021-10-12 21:59:50|207989.9|207839.9|207990.5|207840.5|207990.5|207840.5|207986.7|207836.7|5
1634076000000|2021-10-12 22:00:00|208000.9|207850.9|208000.6|207850.6|208017.6|207867.6|207999.3|207849.3|18
1634076010000|2021-10-12 22:00:10|208001.1|207851.1|207997.3|207847.3|208014.4|207864.4|207997.3|207847.3|23
1634076020000|2021-10-12 22:00:20|207998.4|207848.4|208002.7|207852.7|208003.2|207853.2|207998.4|207848.4|10
1634076030000|2021-10-12 22:00:30|208001.9|207851.9|207999|207849|208003.2|207853.2|207999|207849|4
1634076040000|2021-10-12 22:00:40|207999.6|207849.6|207998.2|207848.2|208001.6|207851.6|207996.8|207846.8|7
1634076050000|2021-10-12 22:00:50|207998.3|207848.3|208007.7|207857.7|208011|207861|207998.3|207848.3|18
1634076060000|2021-10-12 22:01:00|208006.1|207856.1|207990.5|207840.5|208006.1|207856.1|207983.4|207833.4|22
1634076070000|2021-10-12 22:01:10|207990.2|207840.2|207985.8|207835.8|207990.5|207840.5|207985.7|207835.7|11
1634076080000|2021-10-12 22:01:20|207986.7|207836.7|207989.2|207839.2|207989.4|207839.4|207986.7|207836.7|13
1634076090000|2021-10-12 22:01:30|207987.5|207837.5|207988.9|207838.9|207990.9|207840.9|207987.5|207837.5|12
1634076100000|2021-10-12 22:01:40|207990|207840|207990.3|207840.3|207990.3|207840.3|207986.4|207836.4|12
1634076110000|2021-10-12 22:01:50|207990.2|207840.2|207986.6|207836.6|207990.4|207840.4|207986.1|207836.1|13
1634076120000|2021-10-12 22:02:00|207988.2|207838.2|207989.3|207839.3|207991.5|207841.5|207985|207835|12
1634076130000|2021-10-12 22:02:10|207989.5|207839.5|207991.8|207841.8|207991.8|207841.8|207987.4|207837.4|15
1634076140000|2021-10-12 22:02:20|207992.9|207842.9|207986.6|207836.6|207992.9|207842.9|207986.6|207836.6|9
1634076150000|2021-10-12 22:02:30|207987.9|207837.9|207990.5|207840.5|207992.9|207842.9|207987.9|207837.9|14
1634076160000|2021-10-12 22:02:40|207989.9|207839.9|207988.5|207838.5|207991.2|207841.2|207988|207838|11
1634076170000|2021-10-12 22:02:50|207989.1|207839.1|207989.9|207839.9|207990.6|207840.6|207987.1|207837.1|7
1634076180000|2021-10-12 22:03:00|207991.7|207841.7|207988.8|207838.8|207991.7|207841.7|207987.8|207837.8|10
1634076190000|2021-10-12 22:03:10|207988.9|207838.9|207988.5|207838.5|207991.2|207841.2|207986|207836|15
1634076200000|2021-10-12 22:03:20|207988.8|207838.8|207995.2|207845.2|207995.2|207845.2|207988.3|207838.3|6
1634076210000|2021-10-12 22:03:30|207994.2|207844.2|207993.1|207843.1|207994.2|207844.2|207989.7|207839.7|13
1634076220000|2021-10-12 22:03:40|207993.9|207843.9|207989|207839|207994.7|207844.7|207986.7|207836.7|6
1634076230000|2021-10-12 22:03:50|207990.5|207840.5|207989.9|207839.9|207990.9|207840.9|207987.3|207837.3|7
1634076240000|2021-10-12 22:04:00|207987.3|207837.3|207990.8|207840.8|207991|207841|207987.3|207837.3|8
1634076250000|2021-10-12 22:04:10|207991|207841|207991.1|207841.1|207992.3|207842.3|207988.2|207838.2|12
1634076260000|2021-10-12 22:04:20|207988.9|207838.9|207991.6|207841.6|207994|207844|207988.8|207838.8|8
1634076270000|2021-10-12 22:04:30|207991.2|207841.2|207991.8|207841.8|207991.8|207841.8|207987.2|207837.2|8
1634076280000|2021-10-12 22:04:40|207990.9|207840.9|207988.7|207838.7|207991.6|207841.6|207986.7|207836.7|7
1634076290000|2021-10-12 22:04:50|207990.5|207840.5|207990.5|207840.5|207990.5|207840.5|207989.8|207839.8|3
1634076300000|2021-10-12 22:05:00|207990.6|207840.6|207983.5|207833.5|207990.6|207840.6|207980.7|207830.7|5
1634076310000|2021-10-12 22:05:10|207984.9|207834.9|207992.7|207842.7|207992.8|207842.8|207984.1|207834.1|16
1634076320000|2021-10-12 22:05:20|207992.1|207842.1|207992.2|207842.2|207992.7|207842.7|207991.3|207841.3|8
1634076330000|2021-10-12 22:05:30|207990.9|207840.9|207991.5|207841.5|207992.4|207842.4|207986.1|207836.1|14
1634076340000|2021-10-12 22:05:40|207991.9|207841.9|207992.6|207842.6|207992.6|207842.6|207991.9|207841.9|3
1634076350000|2021-10-12 22:05:50|207995.6|207845.6|207994.2|207844.2|207995.6|207845.6|207992.6|207842.6|3
1634076360000|2021-10-12 22:06:00|207996.9|207846.9|207984.6|207834.6|207996.9|207846.9|207984.6|207834.6|14
1634076370000|2021-10-12 22:06:10|207984.4|207834.4|207985.7|207835.7|207993.9|207843.9|207982.7|207832.7|22
1634076380000|2021-10-12 22:06:20|207986.5|207836.5|207983.6|207833.6|207991.1|207841.1|207983.6|207833.6|19
1634076390000|2021-10-12 22:06:30|207982.8|207832.8|207981|207831|207986.9|207836.9|207975.1|207825.1|18
1634076400000|2021-10-12 22:06:40|207981.3|207831.3|207984.7|207834.7|207984.7|207834.7|207981.3|207831.3|10
1634076410000|2021-10-12 22:06:50|207977.5|207827.5|207977.2|207827.2|207981.1|207831.1|207975.6|207825.6|10
1634076420000|2021-10-12 22:07:00|207978.9|207828.9|207979|207829|207980|207830|207968.9|207818.9|11
1634076430000|2021-10-12 22:07:10|207976.4|207826.4|207980.1|207830.1|207981.3|207831.3|207976.4|207826.4|12
1634076440000|2021-10-12 22:07:20|207980.3|207830.3|207979.4|207829.4|207980.3|207830.3|207977.4|207827.4|5
1634076450000|2021-10-12 22:07:30|207981|207831|207980.3|207830.3|207982.2|207832.2|207979.3|207829.3|7
1634076460000|2021-10-12 22:07:40|207982.5|207832.5|207981.7|207831.7|207985|207835|207981.7|207831.7|6
1634076470000|2021-10-12 22:07:50|207983.4|207833.4|207981.1|207831.1|207983.4|207833.4|207980.9|207830.9|9
1634076480000|2021-10-12 22:08:00|207985.8|207835.8|207974.7|207824.7|207985.8|207835.8|207967.2|207817.2|21
1634076490000|2021-10-12 22:08:10|207975.3|207825.3|207974.5|207824.5|207975.6|207825.6|207973|207823|12
1634076500000|2021-10-12 22:08:20|207972.9|207822.9|207975.2|207825.2|207975.5|207825.5|207972.9|207822.9|13
1634076510000|2021-10-12 22:08:30|207975.4|207825.4|207975.7|207825.7|207975.7|207825.7|207973.5|207823.5|18
1634076520000|2021-10-12 22:08:40|207976.2|207826.2|207975.9|207825.9|207976.2|207826.2|207974.5|207824.5|9
1634076530000|2021-10-12 22:08:50|207975.8|207825.8|207974.4|207824.4|207976.8|207826.8|207973.6|207823.6|10
1634076540000|2021-10-12 22:09:00|207974.5|207824.5|207970.8|207820.8|207974.6|207824.6|207968.1|207818.1|22
1634076550000|2021-10-12 22:09:10|207969.8|207819.8|207963.1|207813.1|207971.4|207821.4|207962.9|207812.9|12
1634076560000|2021-10-12 22:09:20|207960.6|207810.6|207882.7|207732.7|207960.6|207810.6|207871.2|207721.2|34
1634076570000|2021-10-12 22:09:30|207883|207733|207897.6|207747.6|207897.6|207747.6|207880.3|207730.3|23
1634076580000|2021-10-12 22:09:40|207897.3|207747.3|207900|207750|207900|207750|207897.3|207747.3|12
1634076590000|2021-10-12 22:09:50|207902.5|207752.5|207912.3|207762.3|207913.3|207763.3|207902.5|207752.5|12
1634076600000|2021-10-12 22:10:00|207912|207762|207913.6|207763.6|207913.8|207763.8|207912|207762|10
1634076610000|2021-10-12 22:10:10|207913.5|207763.5|207913.3|207763.3|207913.9|207763.9|207913.2|207763.2|7
1634076620000|2021-10-12 22:10:20|207914.9|207764.9|207914|207764|207920.7|207770.7|207912.4|207762.4|17
1634076630000|2021-10-12 22:10:30|207913.7|207763.7|207937.5|207787.5|207937.9|207787.9|207911.2|207761.2|20
1634076640000|2021-10-12 22:10:40|207939.8|207789.8|207939.3|207789.3|207940.5|207790.5|207938.8|207788.8|13
1634076650000|2021-10-12 22:10:50|207939.9|207789.9|207938.9|207788.9|207939.9|207789.9|207938.5|207788.5|7
1634076660000|2021-10-12 22:11:00|207939.2|207789.2|207942.6|207792.6|207944.7|207794.7|207939.2|207789.2|11
1634076670000|2021-10-12 22:11:10|207942.3|207792.3|207942.8|207792.8|207945.3|207795.3|207939.7|207789.7|14
1634076680000|2021-10-12 22:11:20|207940.1|207790.1|207939.3|207789.3|207941.5|207791.5|207939.3|207789.3|8
1634076690000|2021-10-12 22:11:30|207939|207789|207934.7|207784.7|207939|207789|207930.5|207780.5|9
1634076700000|2021-10-12 22:11:40|207933.6|207783.6|207937.7|207787.7|207937.7|207787.7|207933.6|207783.6|11
1634076710000|2021-10-12 22:11:50|207937.9|207787.9|207937.5|207787.5|207937.9|207787.9|207936.6|207786.6|3
1634076720000|2021-10-12 22:12:00|207938.6|207788.6|207940.7|207790.7|207942.3|207792.3|207938.6|207788.6|12
1634076730000|2021-10-12 22:12:10|207941.1|207791.1|207937.5|207787.5|207941.7|207791.7|207937.5|207787.5|5
1634076740000|2021-10-12 22:12:20|207939.8|207789.8|207940.9|207790.9|207941.3|207791.3|207939.1|207789.1|4
1634076750000|2021-10-12 22:12:30|207941.4|207791.4|207939.8|207789.8|207941.4|207791.4|207938.6|207788.6|6
1634076760000|2021-10-12 22:12:40|207940.9|207790.9|207939.7|207789.7|207941.3|207791.3|207937.1|207787.1|9
1634076770000|2021-10-12 22:12:50|207940.1|207790.1|207964.7|207814.7|207968|207818|207940.1|207790.1|14
1634076780000|2021-10-12 22:13:00|207967.9|207817.9|207964.2|207814.2|207967.9|207817.9|207964.2|207814.2|9
1634076790000|2021-10-12 22:13:10|207966.2|207816.2|207966.1|207816.1|207966.2|207816.2|207964.1|207814.1|8
1634076800000|2021-10-12 22:13:20|207964.5|207814.5|207963.5|207813.5|207965.8|207815.8|207963.5|207813.5|6
1634076810000|2021-10-12 22:13:30|207964.3|207814.3|207966.2|207816.2|207966.2|207816.2|207964.3|207814.3|7
1634076820000|2021-10-12 22:13:40|207965.4|207815.4|207964.6|207814.6|207966.2|207816.2|207963.4|207813.4|7
1634076830000|2021-10-12 22:13:50|207969.5|207819.5|207962.6|207812.6|207969.5|207819.5|207962|207812|8
1634076840000|2021-10-12 22:14:00|207964.2|207814.2|207965.7|207815.7|207965.7|207815.7|207964.2|207814.2|3
1634076850000|2021-10-12 22:14:10|207968.9|207818.9|207960.1|207810.1|207968.9|207818.9|207958.9|207808.9|8
1634076860000|2021-10-12 22:14:20|207959.7|207809.7|207962.3|207812.3|207964.7|207814.7|207959.7|207809.7|5
1634076870000|2021-10-12 22:14:30|207960.9|207810.9|207964.8|207814.8|207964.8|207814.8|207960.9|207810.9|9
1634076880000|2021-10-12 22:14:40|207964.1|207814.1|207962.5|207812.5|207968.2|207818.2|207960.6|207810.6|6
1634076890000|2021-10-12 22:14:50|207964.2|207814.2|207973.3|207823.3|207975.3|207825.3|207963.9|207813.9|13
1634076900000|2021-10-12 22:15:00|207976.1|207826.1|207960|207810|207976.2|207826.2|207959.7|207809.7|12
1634076910000|2021-10-12 22:15:10|207962.7|207812.7|207957|207807|207962.7|207812.7|207954.7|207804.7|12
1634076920000|2021-10-12 22:15:20|207956.6|207806.6|207952.7|207802.7|207957.8|207807.8|207952.7|207802.7|9
1634076930000|2021-10-12 22:15:30|207953|207803|207960.4|207810.4|207960.4|207810.4|207953|207803|4
1634076940000|2021-10-12 22:15:40|207961.6|207811.6|207906.3|207756.3|207964.3|207814.3|207906.3|207756.3|10
1634076950000|2021-10-12 22:15:50|207905.8|207755.8|207905.5|207755.5|207907.6|207757.6|207901.6|207751.6|15
1634076960000|2021-10-12 22:16:00|207904.6|207754.6|207901.9|207751.9|207905.9|207755.9|207901.9|207751.9|14
1634076970000|2021-10-12 22:16:10|207903.9|207753.9|207909.6|207759.6|207909.6|207759.6|207903.9|207753.9|8
1634076980000|2021-10-12 22:16:20|207908.4|207758.4|207909.7|207759.7|207911|207761|207907.5|207757.5|13
1634076990000|2021-10-12 22:16:30|207909|207759|207906.2|207756.2|207910.6|207760.6|207901.6|207751.6|9
1634077000000|2021-10-12 22:16:40|207906.5|207756.5|207907.6|207757.6|207910.1|207760.1|207905.7|207755.7|9
1634077010000|2021-10-12 22:16:50|207907.8|207757.8|207902.7|207752.7|207909.2|207759.2|207902.7|207752.7|8
1634077020000|2021-10-12 22:17:00|207903.3|207753.3|207905.6|207755.6|207906.3|207756.3|207903.3|207753.3|8
1634077030000|2021-10-12 22:17:10|207905.5|207755.5|207905.5|207755.5|207908|207758|207904.8|207754.8|10
1634077040000|2021-10-12 22:17:20|207905.6|207755.6|207901.8|207751.8|207910|207760|207901.8|207751.8|6
1634077050000|2021-10-12 22:17:30|207903.6|207753.6|207906.7|207756.7|207906.7|207756.7|207903.6|207753.6|6
1634077060000|2021-10-12 22:17:40|207907|207757|207909.3|207759.3|207909.8|207759.8|207907|207757|4
1634077070000|2021-10-12 22:17:50|207909.5|207759.5|207903.6|207753.6|207910.3|207760.3|207903.6|207753.6|5
1634077080000|2021-10-12 22:18:00|207904.1|207754.1|207905.6|207755.6|207906.6|207756.6|207904.1|207754.1|9
1634077090000|2021-10-12 22:18:10|207904.5|207754.5|207905.6|207755.6|207905.6|207755.6|207904.5|207754.5|4
1634077100000|2021-10-12 22:18:20|207904.5|207754.5|207906.2|207756.2|207906.7|207756.7|207899.8|207749.8|9
1634077110000|2021-10-12 22:18:30|207903.7|207753.7|207905.4|207755.4|207909.6|207759.6|207903.7|207753.7|8
1634077120000|2021-10-12 22:18:40|207898.5|207748.5|207902.4|207752.4|207903.5|207753.5|207898.5|207748.5|7
1634077130000|2021-10-12 22:18:50|207901.5|207751.5|207903.7|207753.7|207904.2|207754.2|207901.5|207751.5|6
1634077140000|2021-10-12 22:19:00|207905.4|207755.4|207901.8|207751.8|207906.8|207756.8|207901.8|207751.8|11
1634077150000|2021-10-12 22:19:10|207904.7|207754.7|207908.8|207758.8|207909.3|207759.3|207904.7|207754.7|5
1634077160000|2021-10-12 22:19:20|207900.1|207750.1|207905.6|207755.6|207905.6|207755.6|207900.1|207750.1|4
1634077170000|2021-10-12 22:19:30|207909.9|207759.9|207909.7|207759.7|207909.9|207759.9|207909.4|207759.4|3
1634077180000|2021-10-12 22:19:40|207910.3|207760.3|207912|207762|207912.4|207762.4|207901.4|207751.4|9
1634077190000|2021-10-12 22:19:50|207918.8|207768.8|207911.3|207761.3|207918.8|207768.8|207909.8|207759.8|17
1634077200000|2021-10-12 22:20:00|207918.1|207768.1|207905.5|207755.5|207918.1|207768.1|207905.4|207755.4|15
1634077210000|2021-10-12 22:20:10|207907.5|207757.5|207912.5|207762.5|207912.5|207762.5|207907.5|207757.5|7
1634077220000|2021-10-12 22:20:20|207902|207752|207905.8|207755.8|207905.8|207755.8|207902|207752|4
1634077230000|2021-10-12 22:20:30|207907.7|207757.7|207906.5|207756.5|207909.7|207759.7|207903.2|207753.2|8
1634077240000|2021-10-12 22:20:40|207906.9|207756.9|207910.7|207760.7|207911.2|207761.2|207906.9|207756.9|6
1634077250000|2021-10-12 22:20:50|207911.3|207761.3|207904.9|207754.9|207911.3|207761.3|207900|207750|11
1634077260000|2021-10-12 22:21:00|207905.5|207755.5|207907.5|207757.5|207907.5|207757.5|207903.3|207753.3|7
1634077270000|2021-10-12 22:21:10|207909.9|207759.9|207910.8|207760.8|207911|207761|207905.1|207755.1|7
1634077280000|2021-10-12 22:21:20|207910.3|207760.3|207904.8|207754.8|207910.3|207760.3|207902.8|207752.8|9
1634077290000|2021-10-12 22:21:30|207906.6|207756.6|207902.8|207752.8|207907|207757|207902.8|207752.8|9
1634077300000|2021-10-12 22:21:40|207904.3|207754.3|207908.5|207758.5|207908.7|207758.7|207904|207754|5
1634077310000|2021-10-12 22:21:50|207906.5|207756.5|207906.6|207756.6|207909.1|207759.1|207898.8|207748.8|6
1634077320000|2021-10-12 22:22:00|207905.7|207755.7|207905.6|207755.6|207911.6|207761.6|207902.4|207752.4|8
1634077330000|2021-10-12 22:22:10|207906.6|207756.6|207903.2|207753.2|207906.6|207756.6|207899.9|207749.9|7
1634077340000|2021-10-12 22:22:20|207908.2|207758.2|207908.2|207758.2|207908.2|207758.2|207908.2|207758.2|1
1634077350000|2021-10-12 22:22:30|207897.7|207747.7|207902.3|207752.3|207902.3|207752.3|207897.7|207747.7|4
1634077360000|2021-10-12 22:22:40|207902.6|207752.6|207902.8|207752.8|207902.8|207752.8|207901.4|207751.4|5
1634077370000|2021-10-12 22:22:50|207903.1|207753.1|207901.9|207751.9|207903.1|207753.1|207899.1|207749.1|7
1634077380000|2021-10-12 22:23:00|207900.9|207750.9|207899.9|207749.9|207902.9|207752.9|207899.9|207749.9|8
1634077390000|2021-10-12 22:23:10|207900.3|207750.3|207905|207755|207905|207755|207900.3|207750.3|7
1634077400000|2021-10-12 22:23:20|207905.5|207755.5|207901.9|207751.9|207906.3|207756.3|207898.8|207748.8|6
1634077410000|2021-10-12 22:23:30|207904.5|207754.5|207902.1|207752.1|207904.5|207754.5|207901.3|207751.3|5
1634077420000|2021-10-12 22:23:40|207901.2|207751.2|207905.6|207755.6|207905.6|207755.6|207896.9|207746.9|7
1634077430000|2021-10-12 22:23:50|207905.7|207755.7|207894.7|207744.7|207907.8|207757.8|207894.6|207744.6|9
1634077440000|2021-10-12 22:24:00|207895.1|207745.1|207898.6|207748.6|207898.7|207748.7|207895.1|207745.1|6
1634077450000|2021-10-12 22:24:10|207899.1|207749.1|207894.8|207744.8|207899.1|207749.1|207890.8|207740.8|5
1634077460000|2021-10-12 22:24:20|207892.9|207742.9|207896.8|207746.8|207898.4|207748.4|207892.9|207742.9|6
1634077470000|2021-10-12 22:24:30|207893.6|207743.6|207904.3|207754.3|207905.2|207755.2|207893.6|207743.6|6
1634077480000|2021-10-12 22:24:40|207908|207758|207903.6|207753.6|207908.1|207758.1|207899.2|207749.2|6
1634077490000|2021-10-12 22:24:50|207903.8|207753.8|207904.2|207754.2|207904.2|207754.2|207903.8|207753.8|2
1634077500000|2021-10-12 22:25:00|207887.9|207737.9|207892.9|207742.9|207893.8|207743.8|207887.9|207737.9|4
1634077510000|2021-10-12 22:25:10|207893.1|207743.1|207902.9|207752.9|207902.9|207752.9|207893.1|207743.1|5
1634077520000|2021-10-12 22:25:20|207902.3|207752.3|207906.3|207756.3|207906.6|207756.6|207902.3|207752.3|6
1634077530000|2021-10-12 22:25:30|207906.5|207756.5|207898.9|207748.9|207906.5|207756.5|207898.9|207748.9|7
1634077540000|2021-10-12 22:25:40|207903.2|207753.2|207905.5|207755.5|207906.9|207756.9|207903.2|207753.2|7
1634077550000|2021-10-12 22:25:50|207906.2|207756.2|207906.8|207756.8|207907.3|207757.3|207906.2|207756.2|3
1634077560000|2021-10-12 22:26:00|207911.7|207761.7|207892.2|207742.2|207911.7|207761.7|207889.5|207739.5|7
1634077570000|2021-10-12 22:26:10|207899.2|207749.2|207904.6|207754.6|207904.6|207754.6|207895.2|207745.2|8
1634077580000|2021-10-12 22:26:20|207906.5|207756.5|207902|207752|207910.5|207760.5|207899.8|207749.8|7
1634077590000|2021-10-12 22:26:30|207901.7|207751.7|207905.2|207755.2|207905.2|207755.2|207901.1|207751.1|10
1634077600000|2021-10-12 22:26:40|207906.9|207756.9|207904.5|207754.5|207906.9|207756.9|207897.9|207747.9|9
1634077610000|2021-10-12 22:26:50|207905.7|207755.7|207905.7|207755.7|207907.2|207757.2|207904.7|207754.7|10
1634077620000|2021-10-12 22:27:00|207905.8|207755.8|207905.7|207755.7|207908.6|207758.6|207905.3|207755.3|8
1634077630000|2021-10-12 22:27:10|207906.3|207756.3|207903.4|207753.4|207914|207764|207903|207753|15
1634077640000|2021-10-12 22:27:20|207909.4|207759.4|207913.8|207763.8|207914.4|207764.4|207903.1|207753.1|20
1634077650000|2021-10-12 22:27:30|207911.2|207761.2|207914.5|207764.5|207922.9|207772.9|207903.2|207753.2|19
1634077660000|2021-10-12 22:27:40|207912|207762|207912.9|207762.9|207915.2|207765.2|207903.6|207753.6|9
1634077670000|2021-10-12 22:27:50|207910.9|207760.9|207949.6|207799.6|207949.7|207799.7|207903.8|207753.8|19
1634077680000|2021-10-12 22:28:00|207951.1|207801.1|207950.4|207800.4|207954.2|207804.2|207947.6|207797.6|13
1634077690000|2021-10-12 22:28:10|207948.6|207798.6|207978.1|207828.1|207978.7|207828.7|207948.6|207798.6|17
1634077700000|2021-10-12 22:28:20|207979.6|207829.6|207991.2|207841.2|207991.2|207841.2|207978.7|207828.7|18
1634077710000|2021-10-12 22:28:30|207990|207840|207986.8|207836.8|207991.1|207841.1|207980.3|207830.3|20
1634077720000|2021-10-12 22:28:40|207987.2|207837.2|207982.4|207832.4|207987.2|207837.2|207972.1|207822.1|28
1634077730000|2021-10-12 22:28:50|207985.4|207835.4|207980.9|207830.9|207988.2|207838.2|207974.5|207824.5|26
1634077740000|2021-10-12 22:29:00|207981.9|207831.9|207988.4|207838.4|207989.3|207839.3|207980.8|207830.8|26
1634077750000|2021-10-12 22:29:10|207988.5|207838.5|207988.3|207838.3|207990.9|207840.9|207987.4|207837.4|22
1634077760000|2021-10-12 22:29:20|207989.3|207839.3|207994.6|207844.6|207994.7|207844.7|207989.3|207839.3|14
1634077770000|2021-10-12 22:29:30|207995.6|207845.6|207989.1|207839.1|207995.6|207845.6|207985.3|207835.3|14
1634077780000|2021-10-12 22:29:40|207991.3|207841.3|207993|207843|207993.4|207843.4|207988.5|207838.5|19
1634077790000|2021-10-12 22:29:50|207992|207842|207995.6|207845.6|207997|207847|207988.8|207838.8|14
1634077800000|2021-10-12 22:30:00|207996|207846|207993.9|207843.9|207996.1|207846.1|207992.5|207842.5|12
1634077810000|2021-10-12 22:30:10|207988.9|207838.9|207988.8|207838.8|207992.3|207842.3|207987.2|207837.2|13
1634077820000|2021-10-12 22:30:20|207992.7|207842.7|207994.8|207844.8|207995.5|207845.5|207987.1|207837.1|9
1634077830000|2021-10-12 22:30:30|207994.9|207844.9|207993.1|207843.1|207997.6|207847.6|207993.1|207843.1|6
1634077840000|2021-10-12 22:30:40|208000.5|207850.5|207980.6|207830.6|208000.5|207850.5|207980.6|207830.6|7
1634077850000|2021-10-12 22:30:50|207985.1|207835.1|207993|207843|207994.4|207844.4|207973.5|207823.5|14
1634077860000|2021-10-12 22:31:00|207989.4|207839.4|207988.3|207838.3|207990.9|207840.9|207983.5|207833.5|28
1634077870000|2021-10-12 22:31:10|207987.3|207837.3|207986.2|207836.2|207991.7|207841.7|207984.4|207834.4|15
1634077880000|2021-10-12 22:31:20|207986.3|207836.3|207989.2|207839.2|207992.9|207842.9|207983.4|207833.4|16
1634077890000|2021-10-12 22:31:30|207981.3|207831.3|207988.1|207838.1|207998.2|207848.2|207981.3|207831.3|18
1634077900000|2021-10-12 22:31:40|207990.4|207840.4|207988.4|207838.4|208007.3|207857.3|207968.9|207818.9|17
1634077910000|2021-10-12 22:31:50|207989.5|207839.5|207989.2|207839.2|207989.5|207839.5|207977|207827|10
1634077920000|2021-10-12 22:32:00|207986.2|207836.2|207985.2|207835.2|207991.3|207841.3|207985.2|207835.2|15
1634077930000|2021-10-12 22:32:10|207990.4|207840.4|207988.9|207838.9|207990.4|207840.4|207987.2|207837.2|11
1634077940000|2021-10-12 22:32:20|207989.7|207839.7|207982.2|207832.2|207993.1|207843.1|207982.2|207832.2|11
1634077950000|2021-10-12 22:32:30|207984.5|207834.5|207986.7|207836.7|207988.4|207838.4|207980.9|207830.9|7
1634077960000|2021-10-12 22:32:40|207988.9|207838.9|207994.7|207844.7|208000.4|207850.4|207973.2|207823.2|17
1634077970000|2021-10-12 22:32:50|207995.8|207845.8|207990.5|207840.5|208001|207851|207985.2|207835.2|9
1634077980000|2021-10-12 22:33:00|207990.2|207840.2|207993.4|207843.4|207993.5|207843.5|207990.2|207840.2|6
1634077990000|2021-10-12 22:33:10|207993.3|207843.3|207999.5|207849.5|208001.8|207851.8|207987.9|207837.9|8
1634078000000|2021-10-12 22:33:20|208000.7|207850.7|208001.2|207851.2|208002.3|207852.3|208000.4|207850.4|9
1634078010000|2021-10-12 22:33:30|208001.8|207851.8|207995.6|207845.6|208002.2|207852.2|207995.1|207845.1|10
1634078020000|2021-10-12 22:33:40|207997.8|207847.8|207998.2|207848.2|207998.5|207848.5|207996.4|207846.4|7
1634078030000|2021-10-12 22:33:50|207999|207849|207999.8|207849.8|207999.8|207849.8|207995.6|207845.6|4
1634078040000|2021-10-12 22:34:00|207999.4|207849.4|207993.6|207843.6|208001.7|207851.7|207991.8|207841.8|9
1634078050000|2021-10-12 22:34:10|207993.8|207843.8|208004|207854|208045.4|207895.4|207993.8|207843.8|26
1634078060000|2021-10-12 22:34:20|208004.8|207854.8|208041.2|207891.2|208041.6|207891.6|208003.8|207853.8|22
1634078070000|2021-10-12 22:34:30|208039.8|207889.8|208039.4|207889.4|208043.5|207893.5|208030.7|207880.7|17
1634078080000|2021-10-12 22:34:40|208038.1|207888.1|208036.6|207886.6|208039.4|207889.4|208036.6|207886.6|10
1634078090000|2021-10-12 22:34:50|208036.8|207886.8|208013.2|207863.2|208036.8|207886.8|208009|207859|17
1634078100000|2021-10-12 22:35:00|208012.3|207862.3|207995.6|207845.6|208013.2|207863.2|207986.9|207836.9|19
1634078110000|2021-10-12 22:35:10|207995.4|207845.4|207993.3|207843.3|207995.5|207845.5|207989.1|207839.1|15
1634078120000|2021-10-12 22:35:20|207991.2|207841.2|207997.7|207847.7|207997.9|207847.9|207991.2|207841.2|14
1634078130000|2021-10-12 22:35:30|207998.3|207848.3|208002.4|207852.4|208003.2|207853.2|207994.2|207844.2|13
1634078140000|2021-10-12 22:35:40|208002.7|207852.7|208002.6|207852.6|208002.8|207852.8|208001.8|207851.8|9
1634078150000|2021-10-12 22:35:50|207993.8|207843.8|208017.4|207867.4|208018.1|207868.1|207993.8|207843.8|19
1634078160000|2021-10-12 22:36:00|208025|207875|208014.6|207864.6|208031.3|207881.3|208014.4|207864.4|18
1634078170000|2021-10-12 22:36:10|208013.9|207863.9|208015.3|207865.3|208016.9|207866.9|208013.9|207863.9|10
1634078180000|2021-10-12 22:36:20|208018.6|207868.6|208038.8|207888.8|208046.7|207896.7|208018.6|207868.6|23
1634078190000|2021-10-12 22:36:30|208032.6|207882.6|208037|207887|208037.6|207887.6|208031.4|207881.4|19
1634078200000|2021-10-12 22:36:40|208037.1|207887.1|208027.8|207877.8|208037.3|207887.3|208027.8|207877.8|17
1634078210000|2021-10-12 22:36:50|208026.8|207876.8|208028.6|207878.6|208028.7|207878.7|208026.5|207876.5|13
1634078220000|2021-10-12 22:37:00|208026.5|207876.5|208029.9|207879.9|208029.9|207879.9|208025.6|207875.6|11
1634078230000|2021-10-12 22:37:10|208030.3|207880.3|208030.9|207880.9|208031.3|207881.3|208029.3|207879.3|11
1634078240000|2021-10-12 22:37:20|208030.8|207880.8|208027.8|207877.8|208031.1|207881.1|208026.4|207876.4|14
1634078250000|2021-10-12 22:37:30|208027.7|207877.7|208026|207876|208027.7|207877.7|208023.2|207873.2|16
1634078260000|2021-10-12 22:37:40|208025.1|207875.1|208026.3|207876.3|208027.6|207877.6|208023.7|207873.7|11
1634078270000|2021-10-12 22:37:50|208026.2|207876.2|208030|207880|208030.2|207880.2|208024|207874|8
1634078280000|2021-10-12 22:38:00|208028.1|207878.1|208038.4|207888.4|208040.5|207890.5|208028.1|207878.1|15
1634078290000|2021-10-12 22:38:10|208039.3|207889.3|208039.1|207889.1|208040.2|207890.2|208033.7|207883.7|14
1634078300000|2021-10-12 22:38:20|208038.2|207888.2|208037.7|207887.7|208040.9|207890.9|208034.8|207884.8|11
1634078310000|2021-10-12 22:38:30|208037.4|207887.4|208035.9|207885.9|208038|207888|208035.9|207885.9|5
1634078320000|2021-10-12 22:38:40|208035.8|207885.8|208040.5|207890.5|208041|207891|208035.8|207885.8|9
1634078330000|2021-10-12 22:38:50|208040.6|207890.6|208032.9|207882.9|208040.6|207890.6|208032.9|207882.9|2
1634078340000|2021-10-12 22:39:00|208034.3|207884.3|208029.8|207879.8|208034.3|207884.3|208018.4|207868.4|12
1634078350000|2021-10-12 22:39:10|208029.3|207879.3|208029.4|207879.4|208031.3|207881.3|208026.9|207876.9|11
1634078360000|2021-10-12 22:39:20|208030.3|207880.3|208029.4|207879.4|208030.3|207880.3|208026.1|207876.1|12
1634078370000|2021-10-12 22:39:30|208025.3|207875.3|208029.8|207879.8|208030.6|207880.6|208025.3|207875.3|9
1634078380000|2021-10-12 22:39:40|208029.6|207879.6|208032.9|207882.9|208032.9|207882.9|208029.5|207879.5|7
1634078390000|2021-10-12 22:39:50|208028.4|207878.4|208030.4|207880.4|208030.4|207880.4|208026.4|207876.4|6
1634078400000|2021-10-12 22:40:00|208030.1|207880.1|208015.5|207865.5|208031.3|207881.3|208015.5|207865.5|12
1634078410000|2021-10-12 22:40:10|208016.1|207866.1|208017.5|207867.5|208018.3|207868.3|208016.1|207866.1|10
1634078420000|2021-10-12 22:40:20|208017.4|207867.4|208015.2|207865.2|208017.4|207867.4|208015.2|207865.2|7
1634078430000|2021-10-12 22:40:30|208016.1|207866.1|208016.3|207866.3|208018.6|207868.6|208015.5|207865.5|11
1634078440000|2021-10-12 22:40:40|208015.9|207865.9|208052.5|207902.5|208052.5|207902.5|208013.2|207863.2|19
1634078450000|2021-10-12 22:40:50|208052|207902|208045.6|207895.6|208052|207902|208044.7|207894.7|20
1634078460000|2021-10-12 22:41:00|208047|207897|208051.7|207901.7|208051.7|207901.7|208045.3|207895.3|15
1634078470000|2021-10-12 22:41:10|208048.5|207898.5|208047.3|207897.3|208051.9|207901.9|208046.6|207896.6|16
1634078480000|2021-10-12 22:41:20|208047.1|207897.1|208047.6|207897.6|208050.6|207900.6|208045.3|207895.3|15
1634078490000|2021-10-12 22:41:30|208050.5|207900.5|208052.4|207902.4|208052.4|207902.4|208045.9|207895.9|24
1634078500000|2021-10-12 22:41:40|208052.2|207902.2|208052.6|207902.6|208054.1|207904.1|208052.2|207902.2|8
1634078510000|2021-10-12 22:41:50|208053.2|207903.2|208056.5|207906.5|208056.5|207906.5|208053.2|207903.2|15
1634078520000|2021-10-12 22:42:00|208056.4|207906.4|208054.9|207904.9|208057.4|207907.4|208054.9|207904.9|8
1634078530000|2021-10-12 22:42:10|208055|207905|208054.5|207904.5|208055|207905|208054.5|207904.5|9
1634078540000|2021-10-12 22:42:20|208052.8|207902.8|208046.4|207896.4|208052.8|207902.8|208045|207895|17
1634078550000|2021-10-12 22:42:30|208046.8|207896.8|208038.7|207888.7|208048|207898|208038.6|207888.6|13
1634078560000|2021-10-12 22:42:40|208038.8|207888.8|208038.6|207888.6|208039.6|207889.6|208038.1|207888.1|11
1634078570000|2021-10-12 22:42:50|208039.3|207889.3|208035.2|207885.2|208043.8|207893.8|208035.1|207885.1|20
1634078580000|2021-10-12 22:43:00|208035|207885|208038.7|207888.7|208038.7|207888.7|208035|207885|16
1634078590000|2021-10-12 22:43:10|208038.8|207888.8|208034.5|207884.5|208038.8|207888.8|208034.5|207884.5|9
1634078600000|2021-10-12 22:43:20|208034.2|207884.2|208048|207898|208049.1|207899.1|208034.1|207884.1|21
1634078610000|2021-10-12 22:43:30|208048.7|207898.7|208052.8|207902.8|208052.8|207902.8|208048|207898|14
1634078620000|2021-10-12 22:43:40|208052.7|207902.7|208052.8|207902.8|208053.2|207903.2|208051.8|207901.8|7
1634078630000|2021-10-12 22:43:50|208052.9|207902.9|208049.8|207899.8|208052.9|207902.9|208049|207899|6
1634078640000|2021-10-12 22:44:00|208049.7|207899.7|208052.8|207902.8|208052.8|207902.8|208045.4|207895.4|11
1634078650000|2021-10-12 22:44:10|208054.5|207904.5|208055.3|207905.3|208055.3|207905.3|208052.4|207902.4|9
1634078660000|2021-10-12 22:44:20|208055.2|207905.2|208051.1|207901.1|208055.2|207905.2|208049.5|207899.5|10
1634078670000|2021-10-12 22:44:30|208051.8|207901.8|208017.7|207867.7|208052|207902|208014.9|207864.9|13
1634078680000|2021-10-12 22:44:40|208022.1|207872.1|208050.5|207900.5|208052.2|207902.2|208015.3|207865.3|13
1634078690000|2021-10-12 22:44:50|208043.5|207893.5|208023.8|207873.8|208044.7|207894.7|208023.8|207873.8|15
1634078700000|2021-10-12 22:45:00|208024.6|207874.6|208050.9|207900.9|208054.5|207904.5|208024.6|207874.6|18
1634078710000|2021-10-12 22:45:10|208051.2|207901.2|208050.2|207900.2|208051.3|207901.3|208048.2|207898.2|11
1634078720000|2021-10-12 22:45:20|208048.1|207898.1|208048.1|207898.1|208048.7|207898.7|208046.4|207896.4|8
1634078730000|2021-10-12 22:45:30|208046.4|207896.4|208045|207895|208046.4|207896.4|208044|207894|9
1634078740000|2021-10-12 22:45:40|208045.5|207895.5|208046|207896|208047.6|207897.6|208045.3|207895.3|16
1634078750000|2021-10-12 22:45:50|208045.7|207895.7|208047.5|207897.5|208048.1|207898.1|208045.6|207895.6|8
1634078760000|2021-10-12 22:46:00|208044.1|207894.1|208045.1|207895.1|208047.2|207897.2|208044.1|207894.1|7
1634078770000|2021-10-12 22:46:10|208044.3|207894.3|208052|207902|208052.2|207902.2|208042.6|207892.6|12
1634078780000|2021-10-12 22:46:20|208052.9|207902.9|208047.7|207897.7|208052.9|207902.9|208045|207895|13
1634078790000|2021-10-12 22:46:30|208044.7|207894.7|208053|207903|208053|207903|208041|207891|15
1634078800000|2021-10-12 22:46:40|208052.1|207902.1|208053.1|207903.1|208053.1|207903.1|208050.9|207900.9|7
1634078810000|2021-10-12 22:46:50|208052.6|207902.6|208052.1|207902.1|208055.8|207905.8|208050.9|207900.9|16
1634078820000|2021-10-12 22:47:00|208051.2|207901.2|208052.7|207902.7|208053.2|207903.2|208051.2|207901.2|6
1634078830000|2021-10-12 22:47:10|208052.2|207902.2|208049.1|207899.1|208052.5|207902.5|208046.8|207896.8|10
1634078840000|2021-10-12 22:47:20|208048.5|207898.5|208049|207899|208050.3|207900.3|208048.5|207898.5|5
1634078850000|2021-10-12 22:47:30|208047.1|207897.1|208052.7|207902.7|208053.6|207903.6|208045.4|207895.4|11
1634078860000|2021-10-12 22:47:40|208053.7|207903.7|208052.4|207902.4|208055|207905|208051.6|207901.6|8
1634078870000|2021-10-12 22:47:50|208052.6|207902.6|208051.2|207901.2|208052.6|207902.6|208051.1|207901.1|6
1634078880000|2021-10-12 22:48:00|208052.7|207902.7|208046.6|207896.6|208052.7|207902.7|208042.9|207892.9|11
1634078890000|2021-10-12 22:48:10|208048.1|207898.1|208046.4|207896.4|208048.1|207898.1|208046.4|207896.4|5
1634078900000|2021-10-12 22:48:20|208044.5|207894.5|208042.6|207892.6|208045.1|207895.1|208041.8|207891.8|7
1634078910000|2021-10-12 22:48:30|208045|207895|208046.2|207896.2|208051.5|207901.5|208042.4|207892.4|10
1634078920000|2021-10-12 22:48:40|208046|207896|208052.6|207902.6|208052.6|207902.6|208045|207895|9
1634078930000|2021-10-12 22:48:50|208051.5|207901.5|208042.4|207892.4|208051.5|207901.5|208042.4|207892.4|4
1634078940000|2021-10-12 22:49:00|208045.8|207895.8|208046.5|207896.5|208046.6|207896.6|208039.9|207889.9|10
1634078950000|2021-10-12 22:49:10|208046.7|207896.7|208088.2|207938.2|208088.2|207938.2|208046.7|207896.7|18
1634078960000|2021-10-12 22:49:20|208088.7|207938.7|208087.3|207937.3|208088.7|207938.7|208083.4|207933.4|7
1634078970000|2021-10-12 22:49:30|208088.2|207938.2|208091.3|207941.3|208091.9|207941.9|208087.4|207937.4|13
1634078980000|2021-10-12 22:49:40|208090.1|207940.1|208079|207929|208090.6|207940.6|208077.2|207927.2|9
1634078990000|2021-10-12 22:49:50|208077|207927|208084.5|207934.5|208084.5|207934.5|208076.8|207926.8|7
1634079000000|2021-10-12 22:50:00|208084.6|207934.6|208078.9|207928.9|208089|207939|208078.2|207928.2|12
1634079010000|2021-10-12 22:50:10|208082.7|207932.7|208086.8|207936.8|208086.8|207936.8|208080|207930|16
1634079020000|2021-10-12 22:50:20|208086.7|207936.7|208083.6|207933.6|208086.7|207936.7|208082.9|207932.9|12
1634079030000|2021-10-12 22:50:30|208085.2|207935.2|208077.9|207927.9|208085.2|207935.2|208074.9|207924.9|11
1634079040000|2021-10-12 22:50:40|208079.3|207929.3|208081.7|207931.7|208082.4|207932.4|208077.2|207927.2|13
1634079050000|2021-10-12 22:50:50|208080.9|207930.9|208084.3|207934.3|208087|207937|208070.6|207920.6|18
1634079060000|2021-10-12 22:51:00|208084.1|207934.1|208085.8|207935.8|208085.9|207935.9|208084.1|207934.1|10
1634079070000|2021-10-12 22:51:10|208085.7|207935.7|208081|207931|208085.7|207935.7|208075.8|207925.8|10
1634079080000|2021-10-12 22:51:20|208080.5|207930.5|208076.2|207926.2|208081.8|207931.8|208076.2|207926.2|4
1634079090000|2021-10-12 22:51:30|208078.9|207928.9|208078.6|207928.6|208084.8|207934.8|208076.1|207926.1|9
1634079100000|2021-10-12 22:51:40|208080.2|207930.2|208082.6|207932.6|208082.7|207932.7|208080.1|207930.1|6
1634079110000|2021-10-12 22:51:50|208082|207932|208080.7|207930.7|208083.6|207933.6|208078.9|207928.9|6
1634079120000|2021-10-12 22:52:00|208078.9|207928.9|208081.3|207931.3|208083.4|207933.4|208074.4|207924.4|8
1634079130000|2021-10-12 22:52:10|208082.3|207932.3|208090.5|207940.5|208090.7|207940.7|208081.9|207931.9|9
1634079140000|2021-10-12 22:52:20|208089|207939|208089.6|207939.6|208089.6|207939.6|208087.6|207937.6|5
1634079150000|2021-10-12 22:52:30|208089.2|207939.2|208077|207927|208089.2|207939.2|208076.8|207926.8|7
1634079160000|2021-10-12 22:52:40|208078.3|207928.3|208102.5|207952.5|208110.9|207960.9|208078.3|207928.3|16
1634079170000|2021-10-12 22:52:50|208102.3|207952.3|208096.8|207946.8|208102.3|207952.3|208095.6|207945.6|10
1634079180000|2021-10-12 22:53:00|208097.8|207947.8|208104.4|207954.4|208107.2|207957.2|208097.8|207947.8|11
1634079190000|2021-10-12 22:53:10|208101.6|207951.6|208094.2|207944.2|208101.6|207951.6|208086.9|207936.9|13
1634079200000|2021-10-12 22:53:20|208096.2|207946.2|208094.1|207944.1|208096.2|207946.2|208094.1|207944.1|6
1634079210000|2021-10-12 22:53:30|208095.5|207945.5|208099.3|207949.3|208102.5|207952.5|208095.2|207945.2|10
1634079220000|2021-10-12 22:53:40|208095.9|207945.9|208091.1|207941.1|208096.3|207946.3|208082.9|207932.9|9
1634079230000|2021-10-12 22:53:50|208093|207943|208095.7|207945.7|208096.9|207946.9|208093|207943|7
1634079240000|2021-10-12 22:54:00|208091.1|207941.1|208101.1|207951.1|208101.1|207951.1|208087.3|207937.3|8
1634079250000|2021-10-12 22:54:10|208100|207950|208101.6|207951.6|208103|207953|208100|207950|6
1634079260000|2021-10-12 22:54:20|208101.4|207951.4|208097|207947|208101.4|207951.4|208095.5|207945.5|9
1634079270000|2021-10-12 22:54:30|208098.5|207948.5|208097.3|207947.3|208098.8|207948.8|208085.9|207935.9|8
1634079280000|2021-10-12 22:54:40|208103.6|207953.6|208101.3|207951.3|208103.6|207953.6|208101.3|207951.3|6
1634079290000|2021-10-12 22:54:50|208087.6|207937.6|208092.4|207942.4|208092.4|207942.4|208087.6|207937.6|7
1634079300000|2021-10-12 22:55:00|208089.9|207939.9|208099.9|207949.9|208100.4|207950.4|208089.9|207939.9|5
1634079310000|2021-10-12 22:55:10|208100.3|207950.3|208099.9|207949.9|208100.3|207950.3|208099.4|207949.4|4
1634079320000|2021-10-12 22:55:20|208100.1|207950.1|208093.1|207943.1|208101.3|207951.3|208085.3|207935.3|5
1634079330000|2021-10-12 22:55:30|208090.2|207940.2|208098.7|207948.7|208099.5|207949.5|208090.2|207940.2|5
1634079340000|2021-10-12 22:55:40|208100.2|207950.2|208095.3|207945.3|208100.2|207950.2|208086.7|207936.7|6
1634079350000|2021-10-12 22:55:50|208094.4|207944.4|208100.7|207950.7|208101.9|207951.9|208094.3|207944.3|4
1634079360000|2021-10-12 22:56:00|208101|207951|208100.9|207950.9|208101|207951|208099.3|207949.3|8
1634079370000|2021-10-12 22:56:10|208085|207935|208098.7|207948.7|208107|207957|208085|207935|14
1634079380000|2021-10-12 22:56:20|208100|207950|208100.2|207950.2|208101|207951|208100|207950|5
1634079390000|2021-10-12 22:56:30|208101.1|207951.1|208098.2|207948.2|208101.1|207951.1|208093.6|207943.6|12
1634079400000|2021-10-12 22:56:40|208096.6|207946.6|208093.6|207943.6|208096.6|207946.6|208093.6|207943.6|7
1634079410000|2021-10-12 22:56:50|208085.3|207935.3|208087.8|207937.8|208088.7|207938.7|208085.2|207935.2|5
1634079420000|2021-10-12 22:57:00|208092.3|207942.3|208095.1|207945.1|208095.1|207945.1|208092.3|207942.3|4
1634079430000|2021-10-12 22:57:10|208091.4|207941.4|208095.7|207945.7|208095.7|207945.7|208090.9|207940.9|5
1634079440000|2021-10-12 22:57:20|208084.1|207934.1|208094.8|207944.8|208095.4|207945.4|208084.1|207934.1|6
1634079450000|2021-10-12 22:57:30|208097|207947|208098.4|207948.4|208101.4|207951.4|208096.6|207946.6|6
1634079460000|2021-10-12 22:57:40|208092.8|207942.8|208101.9|207951.9|208102.8|207952.8|208092.8|207942.8|9
1634079470000|2021-10-12 22:57:50|208101.6|207951.6|208099|207949|208101.6|207951.6|208099|207949|7
1634079480000|2021-10-12 22:58:00|208099.2|207949.2|208100.7|207950.7|208103.1|207953.1|208095.2|207945.2|13
1634079490000|2021-10-12 22:58:10|208099.4|207949.4|208085.3|207935.3|208099.7|207949.7|208078.4|207928.4|14
1634079500000|2021-10-12 22:58:20|208089.5|207939.5|208043.9|207893.9|208089.5|207939.5|208042.4|207892.4|9
1634079510000|2021-10-12 22:58:30|208041.3|207891.3|208047.5|207897.5|208051.6|207901.6|208041.1|207891.1|17
1634079520000|2021-10-12 22:58:40|208048.3|207898.3|208048.4|207898.4|208049.3|207899.3|208047.7|207897.7|11
1634079530000|2021-10-12 22:58:50|208048.8|207898.8|208042.2|207892.2|208050.7|207900.7|208042.2|207892.2|11
1634079540000|2021-10-12 22:59:00|208054.5|207904.5|208059.8|207909.8|208067.2|207917.2|208051.3|207901.3|20
1634079550000|2021-10-12 22:59:10|208058|207908|208060.7|207910.7|208061.1|207911.1|208056.6|207906.6|11
1634079560000|2021-10-12 22:59:20|208048.5|207898.5|208056.7|207906.7|208057.5|207907.5|208047.7|207897.7|18
1634079570000|2021-10-12 22:59:30|208057|207907|208055.2|207905.2|208059.2|207909.2|208048.3|207898.3|15
1634079580000|2021-10-12 22:59:40|208056.1|207906.1|208052.6|207902.6|208058.1|207908.1|208052.6|207902.6|15
1634079590000|2021-10-12 22:59:50|208044.1|207894.1|208051.6|207901.6|208052.7|207902.7|208044.1|207894.1|15
1634079600000|2021-10-12 23:00:00|208049.9|207899.9|208053.2|207903.2|208053.8|207903.8|208048.6|207898.6|13
1634079610000|2021-10-12 23:00:10|208052.8|207902.8|208047|207897|208052.8|207902.8|208046.3|207896.3|20
1634079620000|2021-10-12 23:00:20|208046.7|207896.7|208029|207879|208050.3|207900.3|208029|207879|12
1634079630000|2021-10-12 23:00:30|208034.3|207884.3|208029.8|207879.8|208039.2|207889.2|208025.8|207875.8|20
1634079640000|2021-10-12 23:00:40|208028.8|207878.8|208030.7|207880.7|208030.9|207880.9|208028.1|207878.1|12
1634079650000|2021-10-12 23:00:50|208030.9|207880.9|208030.5|207880.5|208030.9|207880.9|208020.3|207870.3|14
1634079660000|2021-10-12 23:01:00|208022.5|207872.5|208030.9|207880.9|208031.1|207881.1|208022.5|207872.5|16
1634079670000|2021-10-12 23:01:10|208031.2|207881.2|208028.7|207878.7|208031.2|207881.2|208026.4|207876.4|14
1634079680000|2021-10-12 23:01:20|208029.1|207879.1|208031.6|207881.6|208031.6|207881.6|208029.1|207879.1|7
1634079690000|2021-10-12 23:01:30|208029.9|207879.9|208019.7|207869.7|208030.5|207880.5|208019.4|207869.4|8
1634079700000|2021-10-12 23:01:40|208021|207871|208034.8|207884.8|208036.5|207886.5|208021|207871|9
1634079710000|2021-10-12 23:01:50|208033.6|207883.6|208046.8|207896.8|208051.5|207901.5|208033.6|207883.6|19
1634079720000|2021-10-12 23:02:00|208047.9|207897.9|208032|207882|208047.9|207897.9|208026.1|207876.1|20
1634079730000|2021-10-12 23:02:10|208034.6|207884.6|208033.2|207883.2|208035.5|207885.5|208030.1|207880.1|13
1634079740000|2021-10-12 23:02:20|208033.9|207883.9|208031.6|207881.6|208035.4|207885.4|208031.5|207881.5|9
1634079750000|2021-10-12 23:02:30|208031.9|207881.9|208037.9|207887.9|208037.9|207887.9|208031.9|207881.9|9
1634079760000|2021-10-12 23:02:40|208038.2|207888.2|208036.1|207886.1|208038.2|207888.2|208035.7|207885.7|8
1634079770000|2021-10-12 23:02:50|208036.7|207886.7|208028|207878|208038.2|207888.2|208028|207878|10
1634079780000|2021-10-12 23:03:00|208029.6|207879.6|208033.8|207883.8|208033.8|207883.8|208029.2|207879.2|17
1634079790000|2021-10-12 23:03:10|208031.8|207881.8|208033.3|207883.3|208033.3|207883.3|208022.3|207872.3|10
1634079800000|2021-10-12 23:03:20|208033.7|207883.7|208035.1|207885.1|208035.1|207885.1|208028.8|207878.8|6
1634079810000|2021-10-12 23:03:30|208035.8|207885.8|208030.1|207880.1|208035.8|207885.8|208025.5|207875.5|8
1634079820000|2021-10-12 23:03:40|208028.1|207878.1|208033.8|207883.8|208034.7|207884.7|208028.1|207878.1|5
1634079830000|2021-10-12 23:03:50|208033.6|207883.6|208028.2|207878.2|208035.6|207885.6|208025.8|207875.8|5
1634079840000|2021-10-12 23:04:00|208032.1|207882.1|208032.8|207882.8|208038|207888|208029.5|207879.5|8
1634079850000|2021-10-12 23:04:10|208032.7|207882.7|208026.7|207876.7|208032.7|207882.7|208023.9|207873.9|6
1634079860000|2021-10-12 23:04:20|208026.4|207876.4|208031.9|207881.9|208033.5|207883.5|208025.4|207875.4|11
1634079870000|2021-10-12 23:04:30|208033.7|207883.7|208038|207888|208039.6|207889.6|208032.5|207882.5|13
1634079880000|2021-10-12 23:04:40|208032.8|207882.8|208028.9|207878.9|208037.5|207887.5|208026.6|207876.6|9
1634079890000|2021-10-12 23:04:50|208032.4|207882.4|208032.8|207882.8|208033.5|207883.5|208032.2|207882.2|10
1634079900000|2021-10-12 23:05:00|208030.6|207880.6|208029.7|207879.7|208034.1|207884.1|208024.6|207874.6|10
1634079910000|2021-10-12 23:05:10|208026.7|207876.7|208032.3|207882.3|208034.6|207884.6|208026|207876|9
1634079920000|2021-10-12 23:05:20|208033.5|207883.5|208028.6|207878.6|208033.5|207883.5|208027.8|207877.8|6
1634079930000|2021-10-12 23:05:30|208029|207879|208030.5|207880.5|208031|207881|208026.9|207876.9|7
1634079940000|2021-10-12 23:05:40|208029.9|207879.9|208025.7|207875.7|208030.2|207880.2|208018.8|207868.8|5
1634079950000|2021-10-12 23:05:50|208027.6|207877.6|208027.7|207877.7|208034|207884|208026.2|207876.2|7
1634079960000|2021-10-12 23:06:00|208028.7|207878.7|208035.1|207885.1|208035.1|207885.1|208028.7|207878.7|11
1634079970000|2021-10-12 23:06:10|208034.8|207884.8|208038.2|207888.2|208042.7|207892.7|208027.6|207877.6|15
1634079980000|2021-10-12 23:06:20|208038.3|207888.3|208036.3|207886.3|208038.5|207888.5|208035.5|207885.5|13
1634079990000|2021-10-12 23:06:30|208037.7|207887.7|208036.6|207886.6|208037.7|207887.7|208036.1|207886.1|6
1634080000000|2021-10-12 23:06:40|208030.7|207880.7|208049|207899|208051.4|207901.4|208026.5|207876.5|12
1634080010000|2021-10-12 23:06:50|208053|207903|208029.6|207879.6|208053|207903|208029.6|207879.6|16
1634080020000|2021-10-12 23:07:00|208030.9|207880.9|208028.8|207878.8|208037.5|207887.5|208028.7|207878.7|12
1634080030000|2021-10-12 23:07:10|208030|207880|208029.4|207879.4|208032.9|207882.9|208029.3|207879.3|10
1634080040000|2021-10-12 23:07:20|208030|207880|208043.7|207893.7|208046.5|207896.5|208029.6|207879.6|12
1634080050000|2021-10-12 23:07:30|208045.3|207895.3|208037.8|207887.8|208045.3|207895.3|208037|207887|9
1634080060000|2021-10-12 23:07:40|208037.3|207887.3|208039.5|207889.5|208040.8|207890.8|208037.3|207887.3|7
1634080070000|2021-10-12 23:07:50|208039.2|207889.2|208038.3|207888.3|208042.7|207892.7|208032.4|207882.4|6
1634080080000|2021-10-12 23:08:00|208037.3|207887.3|208027.5|207877.5|208042.9|207892.9|208027.5|207877.5|9
1634080090000|2021-10-12 23:08:10|208031|207881|208042.1|207892.1|208044|207894|208030.9|207880.9|8
1634080100000|2021-10-12 23:08:20|208043.7|207893.7|208033.9|207883.9|208043.9|207893.9|208031.4|207881.4|8
1634080110000|2021-10-12 23:08:30|208035.2|207885.2|208034.7|207884.7|208039.5|207889.5|208034.7|207884.7|8
1634080120000|2021-10-12 23:08:40|208033.9|207883.9|208038.7|207888.7|208041.8|207891.8|208033.9|207883.9|11
1634080130000|2021-10-12 23:08:50|208040.8|207890.8|208037.1|207887.1|208040.8|207890.8|208022.5|207872.5|8
1634080140000|2021-10-12 23:09:00|208036.1|207886.1|208041.5|207891.5|208042.6|207892.6|208036.1|207886.1|9
1634080150000|2021-10-12 23:09:10|208041.2|207891.2|208037.5|207887.5|208047.3|207897.3|208037.1|207887.1|15
1634080160000|2021-10-12 23:09:20|208039|207889|208039.1|207889.1|208040.2|207890.2|208038.3|207888.3|4
1634080170000|2021-10-12 23:09:30|208038|207888|208035.6|207885.6|208038.7|207888.7|208030.3|207880.3|8
1634080180000|2021-10-12 23:09:40|208035.5|207885.5|208044.8|207894.8|208048.4|207898.4|208035.5|207885.5|19
1634080190000|2021-10-12 23:09:50|208044.4|207894.4|208045.4|207895.4|208045.6|207895.6|208042.2|207892.2|13
1634080200000|2021-10-12 23:10:00|208044.7|207894.7|208047.5|207897.5|208048.2|207898.2|208043.9|207893.9|10
1634080210000|2021-10-12 23:10:10|208047.2|207897.2|208045.7|207895.7|208047.2|207897.2|208042.2|207892.2|10
1634080220000|2021-10-12 23:10:20|208046.6|207896.6|208047.2|207897.2|208049.3|207899.3|208046.6|207896.6|7
1634080230000|2021-10-12 23:10:30|208046.1|207896.1|208050|207900|208050.9|207900.9|208045.8|207895.8|11
1634080240000|2021-10-12 23:10:40|208048.2|207898.2|208047.8|207897.8|208049.5|207899.5|208047.2|207897.2|8
1634080250000|2021-10-12 23:10:50|208050.4|207900.4|208050.4|207900.4|208052|207902|208050.3|207900.3|5
1634080260000|2021-10-12 23:11:00|208047|207897|208047.2|207897.2|208048.4|207898.4|208038.4|207888.4|9
1634080270000|2021-10-12 23:11:10|208049.3|207899.3|208052.4|207902.4|208055.2|207905.2|208049.3|207899.3|8
1634080280000|2021-10-12 23:11:20|208050.5|207900.5|208052.4|207902.4|208052.4|207902.4|208050.1|207900.1|5
1634080290000|2021-10-12 23:11:30|208040.4|207890.4|208049.6|207899.6|208052.8|207902.8|208039.1|207889.1|9
1634080300000|2021-10-12 23:11:40|208049.3|207899.3|208048.2|207898.2|208051.2|207901.2|208048.2|207898.2|8
1634080310000|2021-10-12 23:11:50|208047.5|207897.5|208048.2|207898.2|208048.2|207898.2|208046.7|207896.7|6
1634080320000|2021-10-12 23:12:00|208049.6|207899.6|208041.6|207891.6|208049.6|207899.6|208040.1|207890.1|8
1634080330000|2021-10-12 23:12:10|208048.5|207898.5|208048.5|207898.5|208050.4|207900.4|208048.5|207898.5|3
1634080340000|2021-10-12 23:12:20|208047.5|207897.5|208054.1|207904.1|208054.1|207904.1|208047.5|207897.5|11
1634080350000|2021-10-12 23:12:30|208053.2|207903.2|208047.1|207897.1|208053.2|207903.2|208030.6|207880.6|7
1634080360000|2021-10-12 23:12:40|208047|207897|208051.1|207901.1|208051.9|207901.9|208046.5|207896.5|5
1634080370000|2021-10-12 23:12:50|208049.9|207899.9|208046.9|207896.9|208049.9|207899.9|208041.2|207891.2|8
1634080380000|2021-10-12 23:13:00|208046.6|207896.6|208048.3|207898.3|208049.7|207899.7|208046.6|207896.6|4
1634080390000|2021-10-12 23:13:10|208046.6|207896.6|208048.9|207898.9|208049.9|207899.9|208046.6|207896.6|8
1634080400000|2021-10-12 23:13:20|208037.6|207887.6|208040.2|207890.2|208044.4|207894.4|208037.6|207887.6|7
1634080410000|2021-10-12 23:13:30|208039.4|207889.4|208051.9|207901.9|208053.6|207903.6|208039.4|207889.4|6
1634080420000|2021-10-12 23:13:40|208050.2|207900.2|208044.6|207894.6|208052.2|207902.2|208041.3|207891.3|8
1634080430000|2021-10-12 23:13:50|208045.3|207895.3|208053.9|207903.9|208055.5|207905.5|208043.7|207893.7|22
1634080440000|2021-10-12 23:14:00|208051.1|207901.1|208052.7|207902.7|208052.7|207902.7|208050.8|207900.8|3
1634080450000|2021-10-12 23:14:10|208051.3|207901.3|208046.2|207896.2|208051.3|207901.3|208038.4|207888.4|12
1634080460000|2021-10-12 23:14:20|208048.4|207898.4|208049.8|207899.8|208049.8|207899.8|208047.9|207897.9|5
1634080470000|2021-10-12 23:14:30|208049.6|207899.6|208045.1|207895.1|208049.6|207899.6|208037.1|207887.1|7
1634080480000|2021-10-12 23:14:40|208044.8|207894.8|208046.4|207896.4|208050.5|207900.5|208044.8|207894.8|13
1634080490000|2021-10-12 23:14:50|208050.6|207900.6|208043.1|207893.1|208054.1|207904.1|208042|207892|8
1634080500000|2021-10-12 23:15:00|208043.8|207893.8|208041.9|207891.9|208044.8|207894.8|208040.2|207890.2|17
1634080510000|2021-10-12 23:15:10|208042.6|207892.6|208044.1|207894.1|208045.8|207895.8|208036.2|207886.2|8
1634080520000|2021-10-12 23:15:20|208043.2|207893.2|208042.8|207892.8|208045.9|207895.9|208042.8|207892.8|8
1634080530000|2021-10-12 23:15:30|208042.6|207892.6|208042.5|207892.5|208043|207893|208038.5|207888.5|7
1634080540000|2021-10-12 23:15:40|208044.6|207894.6|208045.9|207895.9|208049.5|207899.5|208039.2|207889.2|13
1634080550000|2021-10-12 23:15:50|208046.2|207896.2|208047.5|207897.5|208050.1|207900.1|208046.2|207896.2|7
1634080560000|2021-10-12 23:16:00|208046.4|207896.4|208043|207893|208046.4|207896.4|208037.5|207887.5|8
1634080570000|2021-10-12 23:16:10|208045.3|207895.3|208048.4|207898.4|208049.2|207899.2|208045.1|207895.1|10
1634080580000|2021-10-12 23:16:20|208042.2|207892.2|208043.5|207893.5|208045.5|207895.5|208035.8|207885.8|16
1634080590000|2021-10-12 23:16:30|208042.9|207892.9|208042.2|207892.2|208042.9|207892.9|208042.2|207892.2|2
1634080600000|2021-10-12 23:16:40|208043.9|207893.9|208044.9|207894.9|208047.3|207897.3|208039.5|207889.5|19
1634080610000|2021-10-12 23:16:50|208048|207898|208045.9|207895.9|208048.9|207898.9|208045.9|207895.9|3
1634080620000|2021-10-12 23:17:00|208044.9|207894.9|208042.7|207892.7|208044.9|207894.9|208038|207888|11
1634080630000|2021-10-12 23:17:10|208043.4|207893.4|208048.1|207898.1|208048.8|207898.8|208043.4|207893.4|7
1634080640000|2021-10-12 23:17:20|208036.6|207886.6|208041.2|207891.2|208042.6|207892.6|208036.6|207886.6|5
1634080650000|2021-10-12 23:17:30|208044|207894|208045.7|207895.7|208045.7|207895.7|208040.4|207890.4|5
1634080660000|2021-10-12 23:17:40|208046.5|207896.5|208041|207891|208046.5|207896.5|208040.8|207890.8|3
1634080670000|2021-10-12 23:17:50|208040.3|207890.3|208044.4|207894.4|208045.8|207895.8|208040.3|207890.3|8
1634080680000|2021-10-12 23:18:00|208043.8|207893.8|208041.5|207891.5|208043.8|207893.8|208034.7|207884.7|6
1634080690000|2021-10-12 23:18:10|208044.1|207894.1|208042.7|207892.7|208044.1|207894.1|208042.7|207892.7|2
1634080700000|2021-10-12 23:18:20|208039.5|207889.5|208042.2|207892.2|208042.2|207892.2|208033.8|207883.8|8
1634080710000|2021-10-12 23:18:30|208048|207898|208040.7|207890.7|208048|207898|208036.6|207886.6|5
1634080720000|2021-10-12 23:18:40|208034.2|207884.2|208044.4|207894.4|208046.6|207896.6|208034.2|207884.2|8
1634080730000|2021-10-12 23:18:50|208044.7|207894.7|208045.5|207895.5|208046.6|207896.6|208044.7|207894.7|6
1634080740000|2021-10-12 23:19:00|208053.3|207903.3|208052.7|207902.7|208053.4|207903.4|208051.4|207901.4|6
1634080750000|2021-10-12 23:19:10|208049.2|207899.2|208042.6|207892.6|208049.2|207899.2|208040.7|207890.7|5
1634080760000|2021-10-12 23:19:20|208037.6|207887.6|208040.8|207890.8|208041|207891|208037.6|207887.6|5
1634080770000|2021-10-12 23:19:30|208044.3|207894.3|208044.9|207894.9|208044.9|207894.9|208038.5|207888.5|6
1634080780000|2021-10-12 23:19:40|208043|207893|208046.9|207896.9|208049.9|207899.9|208042.7|207892.7|7
1634080790000|2021-10-12 23:19:50|208048.7|207898.7|208047.4|207897.4|208049.6|207899.6|208046.9|207896.9|7
1634080800000|2021-10-12 23:20:00|208042.1|207892.1|208038.8|207888.8|208045.4|207895.4|208038.4|207888.4|6
1634080810000|2021-10-12 23:20:10|208038.7|207888.7|208045.3|207895.3|208047.6|207897.6|208038.7|207888.7|11
1634080820000|2021-10-12 23:20:20|208046.6|207896.6|208044|207894|208046.6|207896.6|208037.5|207887.5|6
1634080830000|2021-10-12 23:20:30|208042.5|207892.5|208044.4|207894.4|208045.6|207895.6|208042.5|207892.5|12
1634080840000|2021-10-12 23:20:40|208045.4|207895.4|208045.8|207895.8|208047.4|207897.4|208039.2|207889.2|16
1634080850000|2021-10-12 23:20:50|208045.9|207895.9|208044.2|207894.2|208048|207898|208042.3|207892.3|9
1634080860000|2021-10-12 23:21:00|208045.9|207895.9|208045.1|207895.1|208046.7|207896.7|208041.2|207891.2|14
1634080870000|2021-10-12 23:21:10|208044.6|207894.6|208046.6|207896.6|208049|207899|208044.2|207894.2|10
1634080880000|2021-10-12 23:21:20|208036|207886|208046.2|207896.2|208046.5|207896.5|208036|207886|5
1634080890000|2021-10-12 23:21:30|208045|207895|208043.1|207893.1|208045|207895|208039.5|207889.5|8
1634080900000|2021-10-12 23:21:40|208046.7|207896.7|208042.9|207892.9|208046.7|207896.7|208042.4|207892.4|8
1634080910000|2021-10-12 23:21:50|208042.1|207892.1|208043.2|207893.2|208044.1|207894.1|208042.1|207892.1|4
1634080920000|2021-10-12 23:22:00|208039.6|207889.6|208042.9|207892.9|208042.9|207892.9|208039.5|207889.5|4
1634080930000|2021-10-12 23:22:10|208044.2|207894.2|208045.5|207895.5|208045.5|207895.5|208043|207893|3
1634080940000|2021-10-12 23:22:20|208049.5|207899.5|208042.4|207892.4|208049.8|207899.8|208041.7|207891.7|7
1634080950000|2021-10-12 23:22:30|208042.5|207892.5|208044.4|207894.4|208048.5|207898.5|208037.3|207887.3|13
1634080960000|2021-10-12 23:22:40|208045.6|207895.6|208043.7|207893.7|208045.6|207895.6|208037.6|207887.6|6
1634080970000|2021-10-12 23:22:50|208045|207895|208045.7|207895.7|208045.7|207895.7|208044.1|207894.1|3
1634080980000|2021-10-12 23:23:00|208047.4|207897.4|208044.9|207894.9|208047.4|207897.4|208044.3|207894.3|4
1634080990000|2021-10-12 23:23:10|208045.9|207895.9|208044.9|207894.9|208050.9|207900.9|208044.9|207894.9|8
1634081000000|2021-10-12 23:23:20|208045.9|207895.9|208044.3|207894.3|208049.3|207899.3|208041.3|207891.3|14
1634081010000|2021-10-12 23:23:30|208043.8|207893.8|208045.4|207895.4|208045.4|207895.4|208043.4|207893.4|12
1634081020000|2021-10-12 23:23:40|208044.8|207894.8|208041.7|207891.7|208045.2|207895.2|208039.9|207889.9|6
1634081030000|2021-10-12 23:23:50|208041.1|207891.1|208044.8|207894.8|208045|207895|208041.1|207891.1|9
1634081040000|2021-10-12 23:24:00|208046.1|207896.1|208047.5|207897.5|208048.9|207898.9|208045.6|207895.6|12
1634081050000|2021-10-12 23:24:10|208046.7|207896.7|208048.1|207898.1|208049|207899|208043|207893|13
1634081060000|2021-10-12 23:24:20|208043|207893|208045.9|207895.9|208047.9|207897.9|208043|207893|16
1634081070000|2021-10-12 23:24:30|208045.6|207895.6|208041.5|207891.5|208047.5|207897.5|208036.7|207886.7|11
1634081080000|2021-10-12 23:24:40|208041.2|207891.2|208005.5|207855.5|208044.2|207894.2|208003.8|207853.8|15
1634081090000|2021-10-12 23:24:50|208003.3|207853.3|208000.3|207850.3|208009|207859|207999.5|207849.5|12
1634081100000|2021-10-12 23:25:00|207999.6|207849.6|208000.4|207850.4|208002.1|207852.1|207999.6|207849.6|11
1634081110000|2021-10-12 23:25:10|207999.7|207849.7|208003.2|207853.2|208003.2|207853.2|207999.3|207849.3|6
1634081120000|2021-10-12 23:25:20|207997.7|207847.7|207998.9|207848.9|207999.1|207849.1|207995.3|207845.3|11
1634081130000|2021-10-12 23:25:30|207998.6|207848.6|207995.3|207845.3|207998.6|207848.6|207993.2|207843.2|6
1634081140000|2021-10-12 23:25:40|207995.7|207845.7|207994|207844|207995.7|207845.7|207993|207843|5
1634081150000|2021-10-12 23:25:50|207996.5|207846.5|207993.4|207843.4|208001.2|207851.2|207993.4|207843.4|8
1634081160000|2021-10-12 23:26:00|207995.2|207845.2|208000.5|207850.5|208000.5|207850.5|207995.2|207845.2|8
1634081170000|2021-10-12 23:26:10|208000.1|207850.1|207998.9|207848.9|208000.2|207850.2|207998.9|207848.9|5
1634081180000|2021-10-12 23:26:20|207998.4|207848.4|207997.1|207847.1|207999.7|207849.7|207991.4|207841.4|7
1634081190000|2021-10-12 23:26:30|207998.6|207848.6|207999|207849|207999.3|207849.3|207997.1|207847.1|5
1634081200000|2021-10-12 23:26:40|208000.8|207850.8|208000.8|207850.8|208001.1|207851.1|207998.5|207848.5|7
1634081210000|2021-10-12 23:26:50|207991.3|207841.3|207997.3|207847.3|207998|207848|207991.3|207841.3|13
1634081220000|2021-10-12 23:27:00|207996.8|207846.8|207997.1|207847.1|207997.6|207847.6|207996.6|207846.6|7
1634081230000|2021-10-12 23:27:10|207996.8|207846.8|207997|207847|207998.5|207848.5|207995.8|207845.8|6
1634081240000|2021-10-12 23:27:20|207996.9|207846.9|207999|207849|207999|207849|207996.9|207846.9|6
1634081250000|2021-10-12 23:27:30|207992.6|207842.6|207996|207846|207997.5|207847.5|207990.7|207840.7|8
1634081260000|2021-10-12 23:27:40|207998.8|207848.8|208001.2|207851.2|208001.2|207851.2|207998.8|207848.8|8
1634081270000|2021-10-12 23:27:50|207999.2|207849.2|207999.8|207849.8|208000.7|207850.7|207998.2|207848.2|6
1634081280000|2021-10-12 23:28:00|207999.4|207849.4|207994.4|207844.4|207999.4|207849.4|207993.7|207843.7|8
1634081290000|2021-10-12 23:28:10|207994.2|207844.2|207998|207848|207998|207848|207994.2|207844.2|6
1634081300000|2021-10-12 23:28:20|208001.8|207851.8|207994.9|207844.9|208001.8|207851.8|207990.9|207840.9|8
1634081310000|2021-10-12 23:28:30|207997.3|207847.3|207999.9|207849.9|207999.9|207849.9|207996.4|207846.4|6
1634081320000|2021-10-12 23:28:40|207998.3|207848.3|207995.6|207845.6|207998.3|207848.3|207991|207841|10
1634081330000|2021-10-12 23:28:50|207995.5|207845.5|207996.7|207846.7|207997.6|207847.6|207995|207845|6
1634081340000|2021-10-12 23:29:00|207997.9|207847.9|207996.8|207846.8|208001.6|207851.6|207996.8|207846.8|10
1634081350000|2021-10-12 23:29:10|207998.3|207848.3|207994.5|207844.5|207998.3|207848.3|207993.6|207843.6|8
1634081360000|2021-10-12 23:29:20|207995.7|207845.7|207995.9|207845.9|207997|207847|207995.2|207845.2|6
1634081370000|2021-10-12 23:29:30|207997.9|207847.9|207999|207849|207999|207849|207997.4|207847.4|3
1634081380000|2021-10-12 23:29:40|207998.1|207848.1|207993.2|207843.2|207998.6|207848.6|207993.1|207843.1|9
1634081390000|2021-10-12 23:29:50|207993.3|207843.3|208000.5|207850.5|208000.5|207850.5|207992.7|207842.7|11
1634081400000|2021-10-12 23:30:00|207995.1|207845.1|207996.5|207846.5|207996.5|207846.5|207995.1|207845.1|7
1634081410000|2021-10-12 23:30:10|207995.3|207845.3|207997.2|207847.2|207999.9|207849.9|207995.3|207845.3|16
1634081420000|2021-10-12 23:30:20|207994.1|207844.1|207998.2|207848.2|207998.2|207848.2|207993.1|207843.1|8
1634081430000|2021-10-12 23:30:30|207998.3|207848.3|207997.6|207847.6|207998.7|207848.7|207995.9|207845.9|10
1634081440000|2021-10-12 23:30:40|207997.1|207847.1|207995.3|207845.3|207998.7|207848.7|207995.3|207845.3|9
1634081450000|2021-10-12 23:30:50|207994.7|207844.7|207995.5|207845.5|207995.5|207845.5|207991.6|207841.6|6
1634081460000|2021-10-12 23:31:00|207997.3|207847.3|207999.6|207849.6|208000|207850|207994.3|207844.3|10
1634081470000|2021-10-12 23:31:10|207998.3|207848.3|207998.9|207848.9|208000.6|207850.6|207997.5|207847.5|11
1634081480000|2021-10-12 23:31:20|208000.5|207850.5|207997.5|207847.5|208000.5|207850.5|207990.7|207840.7|6
1634081490000|2021-10-12 23:31:30|207995.8|207845.8|208001.6|207851.6|208001.9|207851.9|207995.6|207845.6|10
1634081500000|2021-10-12 23:31:40|208001.1|207851.1|207995.6|207845.6|208001.1|207851.1|207993.5|207843.5|10
1634081510000|2021-10-12 23:31:50|207996.4|207846.4|207997.7|207847.7|207997.7|207847.7|207986.1|207836.1|9
1634081520000|2021-10-12 23:32:00|207997.8|207847.8|208002.1|207852.1|208002.1|207852.1|207995.8|207845.8|8
1634081530000|2021-10-12 23:32:10|208001.3|207851.3|207998.3|207848.3|208002.9|207852.9|207994.3|207844.3|16
1634081540000|2021-10-12 23:32:20|207999.3|207849.3|207999.5|207849.5|207999.7|207849.7|207998.7|207848.7|11
1634081550000|2021-10-12 23:32:30|207994.6|207844.6|207996.7|207846.7|207996.7|207846.7|207993|207843|11
1634081560000|2021-10-12 23:32:40|207995|207845|207999.9|207849.9|208001.1|207851.1|207995|207845|6
1634081570000|2021-10-12 23:32:50|208001.7|207851.7|207996|207846|208001.7|207851.7|207992.9|207842.9|14
1634081580000|2021-10-12 23:33:00|207996.4|207846.4|207995.9|207845.9|207996.4|207846.4|207994.3|207844.3|14
1634081590000|2021-10-12 23:33:10|207994.6|207844.6|207993.9|207843.9|207995.6|207845.6|207990.9|207840.9|8
1634081600000|2021-10-12 23:33:20|207993.5|207843.5|207996.2|207846.2|207996.2|207846.2|207991.3|207841.3|5
1634081610000|2021-10-12 23:33:30|207996|207846|207998.1|207848.1|207998.1|207848.1|207996|207846|9
1634081620000|2021-10-12 23:33:40|207997.5|207847.5|207996|207846|207998.4|207848.4|207993.5|207843.5|8
1634081630000|2021-10-12 23:33:50|207995.5|207845.5|207997.4|207847.4|207997.4|207847.4|207993.5|207843.5|7
1634081640000|2021-10-12 23:34:00|207997.5|207847.5|207988.6|207838.6|207997.5|207847.5|207988.4|207838.4|21
1634081650000|2021-10-12 23:34:10|207987.8|207837.8|207991.4|207841.4|207991.9|207841.9|207980.4|207830.4|18
1634081660000|2021-10-12 23:34:20|207990.8|207840.8|207989.3|207839.3|207992.2|207842.2|207986.5|207836.5|11
1634081670000|2021-10-12 23:34:30|207990.8|207840.8|207997|207847|208002.1|207852.1|207990.8|207840.8|20
1634081680000|2021-10-12 23:34:40|207996.2|207846.2|207996.2|207846.2|207997.1|207847.1|207994.2|207844.2|22
1634081690000|2021-10-12 23:34:50|207996.7|207846.7|207996.6|207846.6|207996.9|207846.9|207994.1|207844.1|10
1634081700000|2021-10-12 23:35:00|207996.4|207846.4|207995.9|207845.9|207997|207847|207995.6|207845.6|10
1634081710000|2021-10-12 23:35:10|207996.4|207846.4|207996.7|207846.7|207998|207848|207995.2|207845.2|8
1634081720000|2021-10-12 23:35:20|207996.1|207846.1|207984.1|207834.1|207996.1|207846.1|207983.1|207833.1|13
1634081730000|2021-10-12 23:35:30|207985.5|207835.5|207989.5|207839.5|207989.5|207839.5|207984.4|207834.4|7
1634081740000|2021-10-12 23:35:40|207983.9|207833.9|207987|207837|207993.4|207843.4|207983.9|207833.9|10
1634081750000|2021-10-12 23:35:50|207989.6|207839.6|207989.7|207839.7|207992.1|207842.1|207989|207839|9
1634081760000|2021-10-12 23:36:00|207989.9|207839.9|207984.7|207834.7|207991.1|207841.1|207983.5|207833.5|10
1634081770000|2021-10-12 23:36:10|207984.2|207834.2|207989.8|207839.8|207989.8|207839.8|207984.2|207834.2|7
1634081780000|2021-10-12 23:36:20|207989.6|207839.6|207987.9|207837.9|207993.9|207843.9|207980.8|207830.8|10
1634081790000|2021-10-12 23:36:30|207996.5|207846.5|208001.2|207851.2|208002.7|207852.7|207996.5|207846.5|22
1634081800000|2021-10-12 23:36:40|208001|207851|207999.2|207849.2|208001.1|207851.1|207999.2|207849.2|10
1634081810000|2021-10-12 23:36:50|208000.2|207850.2|207998.9|207848.9|208000.8|207850.8|207998.9|207848.9|11
1634081820000|2021-10-12 23:37:00|208000.8|207850.8|207999|207849|208001.3|207851.3|207997.8|207847.8|7
1634081830000|2021-10-12 23:37:10|207998.7|207848.7|207997.6|207847.6|207999.7|207849.7|207997.5|207847.5|7
1634081840000|2021-10-12 23:37:20|207996.2|207846.2|207999.1|207849.1|208000.1|207850.1|207995.6|207845.6|5
1634081850000|2021-10-12 23:37:30|207998.1|207848.1|208004.6|207854.6|208004.6|207854.6|207996|207846|13
1634081860000|2021-10-12 23:37:40|208003.7|207853.7|208000.8|207850.8|208003.8|207853.8|208000.3|207850.3|7
1634081870000|2021-10-12 23:37:50|208002.9|207852.9|207998.2|207848.2|208002.9|207852.9|207997.8|207847.8|8
1634081880000|2021-10-12 23:38:00|207998.5|207848.5|207997.6|207847.6|208000.6|207850.6|207988|207838|8
1634081890000|2021-10-12 23:38:10|207994.5|207844.5|207998.8|207848.8|208000.4|207850.4|207994|207844|8
1634081900000|2021-10-12 23:38:20|207997.2|207847.2|208004.7|207854.7|208004.7|207854.7|207997.2|207847.2|14
1634081910000|2021-10-12 23:38:30|208003.3|207853.3|208003.7|207853.7|208003.7|207853.7|208001|207851|12
1634081920000|2021-10-12 23:38:40|208003.4|207853.4|208001.8|207851.8|208003.4|207853.4|208000.2|207850.2|9
1634081930000|2021-10-12 23:38:50|208002.9|207852.9|208000.9|207850.9|208002.9|207852.9|208000.5|207850.5|5
1634081940000|2021-10-12 23:39:00|207999.4|207849.4|208002.2|207852.2|208005.1|207855.1|207998.5|207848.5|6
1634081950000|2021-10-12 23:39:10|207998.5|207848.5|207999.9|207849.9|208001.1|207851.1|207997.5|207847.5|11
1634081960000|2021-10-12 23:39:20|207999.1|207849.1|208001.8|207851.8|208002.9|207852.9|207998.2|207848.2|8
1634081970000|2021-10-12 23:39:30|208001.6|207851.6|208002.9|207852.9|208002.9|207852.9|207998.8|207848.8|7
1634081980000|2021-10-12 23:39:40|208001.8|207851.8|208002|207852|208003|207853|208001|207851|11
1634081990000|2021-10-12 23:39:50|208000.5|207850.5|207998.7|207848.7|208004.1|207854.1|207998.7|207848.7|7
1634082000000|2021-10-12 23:40:00|207999.9|207849.9|207999.9|207849.9|208000|207850|207997.2|207847.2|10
1634082010000|2021-10-12 23:40:10|207996.9|207846.9|207999.3|207849.3|208002.4|207852.4|207993.3|207843.3|13
1634082020000|2021-10-12 23:40:20|207999.6|207849.6|207995.8|207845.8|208000.7|207850.7|207995.8|207845.8|17
1634082030000|2021-10-12 23:40:30|207995.3|207845.3|207992.7|207842.7|207995.7|207845.7|207987.5|207837.5|16
1634082040000|2021-10-12 23:40:40|207990.5|207840.5|207992.4|207842.4|207993.5|207843.5|207989|207839|7
1634082050000|2021-10-12 23:40:50|207990.2|207840.2|207991.9|207841.9|207995.5|207845.5|207989.1|207839.1|11
1634082060000|2021-10-12 23:41:00|207988.1|207838.1|207992.9|207842.9|207994.3|207844.3|207988.1|207838.1|10
1634082070000|2021-10-12 23:41:10|207994.5|207844.5|207992.8|207842.8|207994.5|207844.5|207992.2|207842.2|8
1634082080000|2021-10-12 23:41:20|207990.5|207840.5|207991.8|207841.8|207996.6|207846.6|207990.5|207840.5|15
1634082090000|2021-10-12 23:41:30|207992.6|207842.6|207988.8|207838.8|207995.3|207845.3|207988.8|207838.8|7
1634082100000|2021-10-12 23:41:40|207990|207840|207987.2|207837.2|207990|207840|207985|207835|7
1634082110000|2021-10-12 23:41:50|207985.5|207835.5|207988.9|207838.9|207988.9|207838.9|207985.1|207835.1|8
1634082120000|2021-10-12 23:42:00|207986.6|207836.6|207986.1|207836.1|207989.6|207839.6|207986|207836|11
1634082130000|2021-10-12 23:42:10|207986.8|207836.8|207989.8|207839.8|207990.4|207840.4|207986.8|207836.8|8
1634082140000|2021-10-12 23:42:20|207989.2|207839.2|207990.4|207840.4|207991.9|207841.9|207989.2|207839.2|5
1634082150000|2021-10-12 23:42:30|207990.7|207840.7|207992.3|207842.3|207992.6|207842.6|207986|207836|6
1634082160000|2021-10-12 23:42:40|207990.5|207840.5|207992.4|207842.4|207993|207843|207990.4|207840.4|5
1634082170000|2021-10-12 23:42:50|207990.7|207840.7|207989.7|207839.7|207990.7|207840.7|207989.7|207839.7|2
1634082180000|2021-10-12 23:43:00|207990.8|207840.8|207989.6|207839.6|207993.9|207843.9|207989.6|207839.6|6
1634082190000|2021-10-12 23:43:10|207989.7|207839.7|207992.7|207842.7|207995.7|207845.7|207989|207839|9
1634082200000|2021-10-12 23:43:20|207993.4|207843.4|207991.8|207841.8|207994.3|207844.3|207987|207837|10
1634082210000|2021-10-12 23:43:30|207991.6|207841.6|207995.4|207845.4|207995.6|207845.6|207991.6|207841.6|14
1634082220000|2021-10-12 23:43:40|207995.9|207845.9|207996.1|207846.1|207996.1|207846.1|207993.1|207843.1|4
1634082230000|2021-10-12 23:43:50|207996.9|207846.9|207992.3|207842.3|207997.7|207847.7|207989.9|207839.9|10
1634082240000|2021-10-12 23:44:00|207994|207844|207992.4|207842.4|207995.8|207845.8|207991.4|207841.4|10
1634082250000|2021-10-12 23:44:10|207994.1|207844.1|207989.5|207839.5|207995.9|207845.9|207989.5|207839.5|10
1634082260000|2021-10-12 23:44:20|207992|207842|207994|207844|207995.1|207845.1|207992|207842|9
1634082270000|2021-10-12 23:44:30|207991.3|207841.3|207994|207844|208000.2|207850.2|207990.6|207840.6|23
1634082280000|2021-10-12 23:44:40|207994.1|207844.1|207994.4|207844.4|207995.2|207845.2|207992.1|207842.1|15
1634082290000|2021-10-12 23:44:50|207995.8|207845.8|207994.1|207844.1|207999.6|207849.6|207992.6|207842.6|10
1634082300000|2021-10-12 23:45:00|207994.4|207844.4|207998.9|207848.9|208000.8|207850.8|207994.2|207844.2|11
1634082310000|2021-10-12 23:45:10|207998.6|207848.6|207991.7|207841.7|207999.3|207849.3|207990.7|207840.7|21
1634082320000|2021-10-12 23:45:20|207989.7|207839.7|207994.3|207844.3|207994.3|207844.3|207989.7|207839.7|10
1634082330000|2021-10-12 23:45:30|207994.9|207844.9|207996.5|207846.5|207996.6|207846.6|207993.9|207843.9|10
1634082340000|2021-10-12 23:45:40|207996.6|207846.6|207995.6|207845.6|207999.5|207849.5|207992.3|207842.3|11
1634082350000|2021-10-12 23:45:50|207995|207845|207995.8|207845.8|207997.4|207847.4|207990.8|207840.8|19
1634082360000|2021-10-12 23:46:00|207995.9|207845.9|207994.7|207844.7|207997.2|207847.2|207992.5|207842.5|18
1634082370000|2021-10-12 23:46:10|207994.5|207844.5|208000.2|207850.2|208000.2|207850.2|207993|207843|18
1634082380000|2021-10-12 23:46:20|208000.1|207850.1|207998.8|207848.8|208000.1|207850.1|207993.7|207843.7|12
1634082390000|2021-10-12 23:46:30|207998.6|207848.6|207996.2|207846.2|207998.6|207848.6|207993.1|207843.1|22
1634082400000|2021-10-12 23:46:40|207997|207847|207998.8|207848.8|208000.9|207850.9|207996.6|207846.6|11
1634082410000|2021-10-12 23:46:50|208002.5|207852.5|207997.2|207847.2|208002.5|207852.5|207997.2|207847.2|5
1634082420000|2021-10-12 23:47:00|207997.5|207847.5|207999.1|207849.1|207999.1|207849.1|207996.5|207846.5|6
1634082430000|2021-10-12 23:47:10|208000|207850|208004.2|207854.2|208004.2|207854.2|207998.3|207848.3|6
1634082440000|2021-10-12 23:47:20|208002.8|207852.8|208001.8|207851.8|208002.8|207852.8|208000.1|207850.1|11
1634082450000|2021-10-12 23:47:30|208000.8|207850.8|208001.9|207851.9|208001.9|207851.9|208000.1|207850.1|10
1634082460000|2021-10-12 23:47:40|208002.3|207852.3|207996.5|207846.5|208003.1|207853.1|207994.5|207844.5|12
1634082470000|2021-10-12 23:47:50|207996.8|207846.8|207995.6|207845.6|207999.5|207849.5|207993.9|207843.9|23
1634082480000|2021-10-12 23:48:00|207995.5|207845.5|207991.8|207841.8|207996.1|207846.1|207991.1|207841.1|14
1634082490000|2021-10-12 23:48:10|207991.7|207841.7|207992.5|207842.5|207992.5|207842.5|207990.8|207840.8|7
1634082500000|2021-10-12 23:48:20|207992.1|207842.1|207994.3|207844.3|207994.9|207844.9|207992|207842|7
1634082510000|2021-10-12 23:48:30|207989.4|207839.4|207993|207843|207995.6|207845.6|207989|207839|7
1634082520000|2021-10-12 23:48:40|207995.1|207845.1|207994.4|207844.4|207995.6|207845.6|207994|207844|8
1634082530000|2021-10-12 23:48:50|207994.2|207844.2|207998.6|207848.6|207998.6|207848.6|207991.6|207841.6|13
1634082540000|2021-10-12 23:49:00|207997.7|207847.7|207996|207846|208000.7|207850.7|207993.5|207843.5|15
1634082550000|2021-10-12 23:49:10|207994.9|207844.9|207995.6|207845.6|207997.5|207847.5|207994.9|207844.9|11
1634082560000|2021-10-12 23:49:20|207996.2|207846.2|208000.7|207850.7|208000.7|207850.7|207993.5|207843.5|13
1634082570000|2021-10-12 23:49:30|207995.5|207845.5|208000.4|207850.4|208000.5|207850.5|207995.3|207845.3|11
1634082580000|2021-10-12 23:49:40|207998.2|207848.2|207996.1|207846.1|207999.1|207849.1|207996|207846|9
1634082590000|2021-10-12 23:49:50|207998.6|207848.6|207990.5|207840.5|207998.6|207848.6|207987|207837|15
1634082600000|2021-10-12 23:50:00|207989|207839|207993.3|207843.3|207993.3|207843.3|207989|207839|8
1634082610000|2021-10-12 23:50:10|207991.8|207841.8|207988.6|207838.6|207991.9|207841.9|207987.6|207837.6|10
1634082620000|2021-10-12 23:50:20|207989|207839|207989.9|207839.9|207989.9|207839.9|207988.6|207838.6|6
1634082630000|2021-10-12 23:50:30|207987.4|207837.4|207991.4|207841.4|207991.4|207841.4|207987.4|207837.4|6
1634082640000|2021-10-12 23:50:40|207992.3|207842.3|207992.1|207842.1|207993.1|207843.1|207988.6|207838.6|9
1634082650000|2021-10-12 23:50:50|207992.2|207842.2|207989.7|207839.7|207993.1|207843.1|207989|207839|10
1634082660000|2021-10-12 23:51:00|207990.7|207840.7|207990.9|207840.9|207990.9|207840.9|207988.4|207838.4|10
1634082670000|2021-10-12 23:51:10|207990.3|207840.3|207972.7|207822.7|207990.6|207840.6|207971.6|207821.6|12
1634082680000|2021-10-12 23:51:20|207972.2|207822.2|207970.7|207820.7|207974.5|207824.5|207969.2|207819.2|11
1634082690000|2021-10-12 23:51:30|207970|207820|207973.3|207823.3|207973.3|207823.3|207968.1|207818.1|8
1634082700000|2021-10-12 23:51:40|207973.2|207823.2|207977.5|207827.5|207978.5|207828.5|207972|207822|10
1634082710000|2021-10-12 23:51:50|207983.7|207833.7|207977.3|207827.3|207983.7|207833.7|207973.7|207823.7|13
1634082720000|2021-10-12 23:52:00|207976.1|207826.1|207958.6|207808.6|207977.7|207827.7|207958.6|207808.6|22
1634082730000|2021-10-12 23:52:10|207959.7|207809.7|207956.5|207806.5|207960.3|207810.3|207956.5|207806.5|23
1634082740000|2021-10-12 23:52:20|207949.5|207799.5|207954.8|207804.8|207958.8|207808.8|207949.5|207799.5|9
1634082750000|2021-10-12 23:52:30|207957.3|207807.3|207965.6|207815.6|207971.5|207821.5|207951.5|207801.5|15
1634082760000|2021-10-12 23:52:40|207965.7|207815.7|207969.2|207819.2|207970.2|207820.2|207959.2|207809.2|16
1634082770000|2021-10-12 23:52:50|207964.1|207814.1|207967.3|207817.3|207967.5|207817.5|207960.8|207810.8|7
1634082780000|2021-10-12 23:53:00|207966.4|207816.4|207961.4|207811.4|207969.2|207819.2|207961.4|207811.4|11
1634082790000|2021-10-12 23:53:10|207961.1|207811.1|207965|207815|207965|207815|207960.4|207810.4|13
1634082800000|2021-10-12 23:53:20|207963|207813|207963|207813|207963.3|207813.3|207961.7|207811.7|7
1634082810000|2021-10-12 23:53:30|207962.5|207812.5|207969.8|207819.8|207970.1|207820.1|207954|207804|13
1634082820000|2021-10-12 23:53:40|207969.7|207819.7|207969.8|207819.8|207971|207821|207968.9|207818.9|13
1634082830000|2021-10-12 23:53:50|207972.1|207822.1|207967.9|207817.9|207972.3|207822.3|207966.8|207816.8|13
1634082840000|2021-10-12 23:54:00|207964.2|207814.2|207972.6|207822.6|207972.9|207822.9|207964.2|207814.2|16
1634082850000|2021-10-12 23:54:10|207973.3|207823.3|207971.1|207821.1|207973.3|207823.3|207971|207821|7
1634082860000|2021-10-12 23:54:20|207971|207821|207969.8|207819.8|207971|207821|207969.1|207819.1|8
1634082870000|2021-10-12 23:54:30|207964.7|207814.7|207973|207823|207976|207826|207964.2|207814.2|16
1634082880000|2021-10-12 23:54:40|207973.4|207823.4|207973.4|207823.4|207973.4|207823.4|207971.8|207821.8|7
1634082890000|2021-10-12 23:54:50|207973.2|207823.2|207972.1|207822.1|207973.2|207823.2|207972.1|207822.1|3
1634082900000|2021-10-12 23:55:00|207971.9|207821.9|207973.1|207823.1|207977.8|207827.8|207970.8|207820.8|12
1634082910000|2021-10-12 23:55:10|207966.3|207816.3|207991|207841|207996|207846|207965.8|207815.8|12
1634082920000|2021-10-12 23:55:20|207992.7|207842.7|207996.7|207846.7|207999.7|207849.7|207992.7|207842.7|20
1634082930000|2021-10-12 23:55:30|207999|207849|207995.5|207845.5|208005.3|207855.3|207991.8|207841.8|23
1634082940000|2021-10-12 23:55:40|207996.1|207846.1|208003|207853|208003.5|207853.5|207994.5|207844.5|19
1634082950000|2021-10-12 23:55:50|208002.5|207852.5|208003.3|207853.3|208004.5|207854.5|208001.3|207851.3|17
1634082960000|2021-10-12 23:56:00|208003.8|207853.8|208005.7|207855.7|208006.7|207856.7|208001.8|207851.8|14
1634082970000|2021-10-12 23:56:10|208005.4|207855.4|208003|207853|208005.4|207855.4|208002.7|207852.7|12
1634082980000|2021-10-12 23:56:20|208004.1|207854.1|208007.3|207857.3|208010.1|207860.1|208004.1|207854.1|25
1634082990000|2021-10-12 23:56:30|208006.7|207856.7|208016.7|207866.7|208017|207867|208006.1|207856.1|18
1634083000000|2021-10-12 23:56:40|208017.6|207867.6|208017.3|207867.3|208018.4|207868.4|208016|207866|20
1634083010000|2021-10-12 23:56:50|208017.9|207867.9|208012.7|207862.7|208017.9|207867.9|208009.6|207859.6|11
1634083020000|2021-10-12 23:57:00|208013.7|207863.7|208017.8|207867.8|208018.1|207868.1|208013.2|207863.2|19
1634083030000|2021-10-12 23:57:10|208017.6|207867.6|208021.7|207871.7|208021.7|207871.7|208017.1|207867.1|11
1634083040000|2021-10-12 23:57:20|208021.5|207871.5|208019.2|207869.2|208021.5|207871.5|208019.2|207869.2|10
1634083050000|2021-10-12 23:57:30|208018.7|207868.7|208019.9|207869.9|208019.9|207869.9|208017.1|207867.1|8
1634083060000|2021-10-12 23:57:40|208018.4|207868.4|208015.8|207865.8|208018.9|207868.9|208014.8|207864.8|12
1634083070000|2021-10-12 23:57:50|208014.1|207864.1|208017.7|207867.7|208017.7|207867.7|208014.1|207864.1|10
1634083080000|2021-10-12 23:58:00|208017.5|207867.5|208020.3|207870.3|208020.3|207870.3|208016|207866|12
1634083090000|2021-10-12 23:58:10|208019.9|207869.9|208019.8|207869.8|208019.9|207869.9|208017|207867|6
1634083100000|2021-10-12 23:58:20|208019.6|207869.6|208018.2|207868.2|208019.8|207869.8|208017.8|207867.8|9
1634083110000|2021-10-12 23:58:30|208018.4|207868.4|208020.7|207870.7|208020.7|207870.7|208015.3|207865.3|14
1634083120000|2021-10-12 23:58:40|208019.7|207869.7|208012.9|207862.9|208021.2|207871.2|208012.9|207862.9|9
1634083130000|2021-10-12 23:58:50|208015.3|207865.3|208016.9|207866.9|208016.9|207866.9|208015.3|207865.3|7
1634083140000|2021-10-12 23:59:00|208017.5|207867.5|208018.1|207868.1|208018.5|207868.5|208014.8|207864.8|8
1634083150000|2021-10-12 23:59:10|208018.7|207868.7|208017.5|207867.5|208020.7|207870.7|208017.3|207867.3|13
1634083160000|2021-10-12 23:59:20|208017.3|207867.3|208014.9|207864.9|208018.4|207868.4|208014.1|207864.1|16
1634083170000|2021-10-12 23:59:30|208015.8|207865.8|208048|207898|208050|207900|208013.9|207863.9|18
1634083180000|2021-10-12 23:59:40|208047.3|207897.3|208046.6|207896.6|208050.4|207900.4|208043.5|207893.5|17
1634083190000|2021-10-12 23:59:50|208046.4|207896.4|208043.3|207893.3|208046.4|207896.4|208041.5|207891.5|10
1634083200000|2021-10-13 00:00:00|208042.9|207892.9|208042|207892|208048.2|207898.2|208041.4|207891.4|21
1634083210000|2021-10-13 00:00:10|208042.2|207892.2|208039.6|207889.6|208043.3|207893.3|208039.6|207889.6|16
1634083220000|2021-10-13 00:00:20|208040.3|207890.3|208045.4|207895.4|208045.4|207895.4|208039.5|207889.5|19
1634083230000|2021-10-13 00:00:30|208045.9|207895.9|208036.2|207886.2|208048.8|207898.8|208034.3|207884.3|30
1634083240000|2021-10-13 00:00:40|208036.7|207886.7|208032.1|207882.1|208036.7|207886.7|208030.9|207880.9|16
1634083250000|2021-10-13 00:00:50|208032.6|207882.6|208036.9|207886.9|208037.7|207887.7|208032.3|207882.3|17
1634083260000|2021-10-13 00:01:00|208036.4|207886.4|208035.5|207885.5|208037.2|207887.2|208034.3|207884.3|17
1634083270000|2021-10-13 00:01:10|208035.3|207885.3|208037.6|207887.6|208038.7|207888.7|208033.4|207883.4|14
1634083280000|2021-10-13 00:01:20|208036.7|207886.7|208035.5|207885.5|208042|207892|208030.4|207880.4|15
1634083290000|2021-10-13 00:01:30|208033.7|207883.7|208033|207883|208044.7|207894.7|208031.9|207881.9|17
1634083300000|2021-10-13 00:01:40|208033.6|207883.6|208035.5|207885.5|208051|207901|208033.6|207883.6|24
1634083310000|2021-10-13 00:01:50|208031.7|207881.7|208032|207882|208037|207887|208030.3|207880.3|11
1634083320000|2021-10-13 00:02:00|208033.8|207883.8|208034.2|207884.2|208035.8|207885.8|208031|207881|17
1634083330000|2021-10-13 00:02:10|208034|207884|208040.4|207890.4|208049.9|207899.9|208033|207883|24
1634083340000|2021-10-13 00:02:20|208039.7|207889.7|208035.8|207885.8|208039.7|207889.7|208034|207884|21
1634083350000|2021-10-13 00:02:30|208042.6|207892.6|208030.8|207880.8|208047.4|207897.4|208029.5|207879.5|22
1634083360000|2021-10-13 00:02:40|208028.8|207878.8|208031.2|207881.2|208036.7|207886.7|208028.8|207878.8|13
1634083370000|2021-10-13 00:02:50|208030.8|207880.8|208003.8|207853.8|208032.1|207882.1|208002.9|207852.9|19
1634083380000|2021-10-13 00:03:00|208004.6|207854.6|208004.2|207854.2|208011.5|207861.5|208003.3|207853.3|25
1634083390000|2021-10-13 00:03:10|208006.6|207856.6|208001|207851|208006.6|207856.6|207999.4|207849.4|18
1634083400000|2021-10-13 00:03:20|208000.6|207850.6|207996.6|207846.6|208001.2|207851.2|207996.6|207846.6|11
1634083410000|2021-10-13 00:03:30|207997.6|207847.6|207989.9|207839.9|207998.9|207848.9|207986.7|207836.7|22
1634083420000|2021-10-13 00:03:40|207993.4|207843.4|207992.6|207842.6|207998.3|207848.3|207987.7|207837.7|15
1634083430000|2021-10-13 00:03:50|207993.8|207843.8|207991.4|207841.4|207995.5|207845.5|207987.6|207837.6|24
1634083440000|2021-10-13 00:04:00|207992|207842|207988.2|207838.2|207995|207845|207985.5|207835.5|25
1634083450000|2021-10-13 00:04:10|207987.9|207837.9|207987.8|207837.8|207991.6|207841.6|207985.2|207835.2|24
1634083460000|2021-10-13 00:04:20|207987.1|207837.1|207988|207838|207988.7|207838.7|207987|207837|11
1634083470000|2021-10-13 00:04:30|207989.1|207839.1|207986.8|207836.8|207989.1|207839.1|207986.2|207836.2|6
1634083480000|2021-10-13 00:04:40|207982.5|207832.5|207995.5|207845.5|207996|207846|207982.5|207832.5|12
1634083490000|2021-10-13 00:04:50|207996|207846|207988.2|207838.2|207996|207846|207978.7|207828.7|20
1634083500000|2021-10-13 00:05:00|207990|207840|207987.6|207837.6|207994.5|207844.5|207979|207829|23
1634083510000|2021-10-13 00:05:10|207983.1|207833.1|207980.9|207830.9|207992.4|207842.4|207978.2|207828.2|27
1634083520000|2021-10-13 00:05:20|207981.8|207831.8|208004.5|207854.5|208004.7|207854.7|207976.5|207826.5|26
1634083530000|2021-10-13 00:05:30|208000.7|207850.7|208001.2|207851.2|208003.5|207853.5|207999.8|207849.8|22
1634083540000|2021-10-13 00:05:40|207999.5|207849.5|207962.5|207812.5|207999.5|207849.5|207962.5|207812.5|24
1634083550000|2021-10-13 00:05:50|207964.7|207814.7|207966.2|207816.2|207967.8|207817.8|207960.9|207810.9|15
1634083560000|2021-10-13 00:06:00|207965.2|207815.2|207962.2|207812.2|207965.2|207815.2|207957.8|207807.8|14
1634083570000|2021-10-13 00:06:10|207958.7|207808.7|207959.4|207809.4|207962.6|207812.6|207958.7|207808.7|9
1634083580000|2021-10-13 00:06:20|207958.6|207808.6|207967.8|207817.8|207980.1|207830.1|207958.6|207808.6|16
1634083590000|2021-10-13 00:06:30|207961.9|207811.9|207985.5|207835.5|207990.6|207840.6|207961.9|207811.9|22
1634083600000|2021-10-13 00:06:40|207986.7|207836.7|207981.3|207831.3|207986.7|207836.7|207981.1|207831.1|18
1634083610000|2021-10-13 00:06:50|207980.8|207830.8|207980.3|207830.3|207980.8|207830.8|207978.2|207828.2|16
1634083620000|2021-10-13 00:07:00|207980.2|207830.2|207971.3|207821.3|207980.2|207830.2|207964.3|207814.3|19
1634083630000|2021-10-13 00:07:10|207970.7|207820.7|207973.2|207823.2|207976.3|207826.3|207965.6|207815.6|25
1634083640000|2021-10-13 00:07:20|207968.4|207818.4|207963.6|207813.6|207978.6|207828.6|207963.6|207813.6|19
1634083650000|2021-10-13 00:07:30|207964.5|207814.5|207967|207817|207967|207817|207961.1|207811.1|10
1634083660000|2021-10-13 00:07:40|207964.5|207814.5|207962.1|207812.1|207964.5|207814.5|207960.4|207810.4|12
1634083670000|2021-10-13 00:07:50|207962.2|207812.2|207964|207814|207965|207815|207961.2|207811.2|16
1634083680000|2021-10-13 00:08:00|207964.1|207814.1|207959.8|207809.8|207968.8|207818.8|207957|207807|17
1634083690000|2021-10-13 00:08:10|207963.2|207813.2|207964|207814|207966.7|207816.7|207957.7|207807.7|14
1634083700000|2021-10-13 00:08:20|207960.8|207810.8|207958.2|207808.2|207963|207813|207956.6|207806.6|16
1634083710000|2021-10-13 00:08:30|207956.8|207806.8|207958.9|207808.9|207961.9|207811.9|207955.6|207805.6|13
1634083720000|2021-10-13 00:08:40|207962.2|207812.2|207955.6|207805.6|207963.2|207813.2|207955.6|207805.6|22
1634083730000|2021-10-13 00:08:50|207957.5|207807.5|207951.8|207801.8|207957.5|207807.5|207947.6|207797.6|17
1634083740000|2021-10-13 00:09:00|207951.2|207801.2|207946.4|207796.4|207951.2|207801.2|207939.6|207789.6|23
1634083750000|2021-10-13 00:09:10|207946.3|207796.3|207944.2|207794.2|207949.5|207799.5|207943.5|207793.5|16
1634083760000|2021-10-13 00:09:20|207942.9|207792.9|207945|207795|207948.1|207798.1|207942.8|207792.8|15
1634083770000|2021-10-13 00:09:30|207944.2|207794.2|207945.2|207795.2|207948.2|207798.2|207937.5|207787.5|22
1634083780000|2021-10-13 00:09:40|207944.5|207794.5|207945.6|207795.6|207950.7|207800.7|207941.9|207791.9|16
1634083790000|2021-10-13 00:09:50|207946.3|207796.3|207946.5|207796.5|207950.6|207800.6|207940.3|207790.3|24
1634083800000|2021-10-13 00:10:00|207945.8|207795.8|207950.8|207800.8|207950.8|207800.8|207945.8|207795.8|6
1634083810000|2021-10-13 00:10:10|207950.1|207800.1|207949.2|207799.2|207951.6|207801.6|207946.8|207796.8|12
1634083820000|2021-10-13 00:10:20|207949|207799|207947.9|207797.9|207949.5|207799.5|207945|207795|7
1634083830000|2021-10-13 00:10:30|207947.8|207797.8|207948.9|207798.9|207950.5|207800.5|207942.8|207792.8|10
1634083840000|2021-10-13 00:10:40|207949.3|207799.3|207948|207798|207949.3|207799.3|207941.5|207791.5|6
1634083850000|2021-10-13 00:10:50|207948.3|207798.3|207951.1|207801.1|207951.9|207801.9|207945.9|207795.9|8
1634083860000|2021-10-13 00:11:00|207950.2|207800.2|207949.7|207799.7|207951.7|207801.7|207948.5|207798.5|9
1634083870000|2021-10-13 00:11:10|207947.1|207797.1|207925.7|207775.7|207947.1|207797.1|207911.6|207761.6|17
1634083880000|2021-10-13 00:11:20|207924.5|207774.5|207942.6|207792.6|207947|207797|207917.5|207767.5|20
1634083890000|2021-10-13 00:11:30|207942.5|207792.5|207940.6|207790.6|207942.5|207792.5|207940.1|207790.1|10
1634083900000|2021-10-13 00:11:40|207940.3|207790.3|207942.1|207792.1|207942.5|207792.5|207940.3|207790.3|9
1634083910000|2021-10-13 00:11:50|207942.5|207792.5|207939.6|207789.6|207942.5|207792.5|207939.6|207789.6|9
1634083920000|2021-10-13 00:12:00|207939.9|207789.9|207937.9|207787.9|207942.5|207792.5|207937.5|207787.5|14
1634083930000|2021-10-13 00:12:10|207939.2|207789.2|207941|207791|207944.4|207794.4|207937.2|207787.2|14
1634083940000|2021-10-13 00:12:20|207941.8|207791.8|207939.9|207789.9|207941.8|207791.8|207938.7|207788.7|11
1634083950000|2021-10-13 00:12:30|207940.3|207790.3|207940.5|207790.5|207941.3|207791.3|207940.3|207790.3|10
1634083960000|2021-10-13 00:12:40|207939.3|207789.3|207960.9|207810.9|207963.6|207813.6|207937|207787|17
1634083970000|2021-10-13 00:12:50|207959.5|207809.5|207958.6|207808.6|207962.8|207812.8|207958.6|207808.6|17
1634083980000|2021-10-13 00:13:00|207960|207810|207958.5|207808.5|207960.5|207810.5|207958|207808|14
1634083990000|2021-10-13 00:13:10|207958.4|207808.4|207954.8|207804.8|207958.9|207808.9|207954.6|207804.6|11
1634084000000|2021-10-13 00:13:20|207955|207805|207961.9|207811.9|207961.9|207811.9|207954.7|207804.7|16
1634084010000|2021-10-13 00:13:30|207960.2|207810.2|207959.3|207809.3|207961.5|207811.5|207957.4|207807.4|16
1634084020000|2021-10-13 00:13:40|207959.2|207809.2|207958.6|207808.6|207962.8|207812.8|207957.7|207807.7|13
1634084030000|2021-10-13 00:13:50|207959.3|207809.3|207959.5|207809.5|207960.5|207810.5|207958.8|207808.8|10
1634084040000|2021-10-13 00:14:00|207958.8|207808.8|207924.9|207774.9|207959.3|207809.3|207922|207772|17
1634084050000|2021-10-13 00:14:10|207925.3|207775.3|207938.1|207788.1|207938.1|207788.1|207925.3|207775.3|16
1634084060000|2021-10-13 00:14:20|207941.1|207791.1|207937.8|207787.8|207941.1|207791.1|207937.2|207787.2|13
1634084070000|2021-10-13 00:14:30|207937.6|207787.6|207938.9|207788.9|207944.8|207794.8|207937.6|207787.6|13
1634084080000|2021-10-13 00:14:40|207940.2|207790.2|207961.6|207811.6|207964.1|207814.1|207939.5|207789.5|17
1634084090000|2021-10-13 00:14:50|207959.7|207809.7|207960.3|207810.3|207961.9|207811.9|207957.8|207807.8|17
1634084100000|2021-10-13 00:15:00|207960.1|207810.1|207961.1|207811.1|207962.1|207812.1|207959.8|207809.8|17
1634084110000|2021-10-13 00:15:10|207961|207811|207956.5|207806.5|207961.1|207811.1|207956.5|207806.5|11
1634084120000|2021-10-13 00:15:20|207956.9|207806.9|207955.7|207805.7|207959|207809|207955.7|207805.7|7
1634084130000|2021-10-13 00:15:30|207956.5|207806.5|207959.9|207809.9|207961.5|207811.5|207956.5|207806.5|10
1634084140000|2021-10-13 00:15:40|207960|207810|207963|207813|207967.1|207817.1|207960|207810|12
1634084150000|2021-10-13 00:15:50|207964.1|207814.1|207959.5|207809.5|207964.1|207814.1|207958.6|207808.6|16
1634084160000|2021-10-13 00:16:00|207957.6|207807.6|207923.4|207773.4|207957.6|207807.6|207921.2|207771.2|28
1634084170000|2021-10-13 00:16:10|207923|207773|207920.1|207770.1|207923.1|207773.1|207919.3|207769.3|22
1634084180000|2021-10-13 00:16:20|207919.9|207769.9|207918.6|207768.6|207920.4|207770.4|207917.7|207767.7|14
1634084190000|2021-10-13 00:16:30|207916.2|207766.2|207921.7|207771.7|207922.3|207772.3|207916.1|207766.1|26
1634084200000|2021-10-13 00:16:40|207921|207771|207915.2|207765.2|207921.6|207771.6|207915.2|207765.2|13
1634084210000|2021-10-13 00:16:50|207918.3|207768.3|207916.4|207766.4|207918.3|207768.3|207912.6|207762.6|10
1634084220000|2021-10-13 00:17:00|207912.7|207762.7|207915.9|207765.9|207916|207766|207912.7|207762.7|16
1634084230000|2021-10-13 00:17:10|207915.1|207765.1|207914.6|207764.6|207919.9|207769.9|207914.5|207764.5|15
1634084240000|2021-10-13 00:17:20|207913.8|207763.8|207911.4|207761.4|207915.6|207765.6|207911.4|207761.4|12
1634084250000|2021-10-13 00:17:30|207912|207762|207915.3|207765.3|207915.3|207765.3|207910.7|207760.7|12
1634084260000|2021-10-13 00:17:40|207914.3|207764.3|207917.5|207767.5|207919.4|207769.4|207913.1|207763.1|8
1634084270000|2021-10-13 00:17:50|207917|207767|207916.7|207766.7|207917.2|207767.2|207912.6|207762.6|23
1634084280000|2021-10-13 00:18:00|207917|207767|207913.8|207763.8|207921|207771|207913.8|207763.8|19
1634084290000|2021-10-13 00:18:10|207915|207765|207918.2|207768.2|207918.7|207768.7|207914.8|207764.8|26
1634084300000|2021-10-13 00:18:20|207918.5|207768.5|207915.3|207765.3|207918.6|207768.6|207914.2|207764.2|21
1634084310000|2021-10-13 00:18:30|207915.1|207765.1|207919.2|207769.2|207919.2|207769.2|207914.8|207764.8|9
1634084320000|2021-10-13 00:18:40|207914.2|207764.2|207917.8|207767.8|207917.9|207767.9|207912.9|207762.9|15
1634084330000|2021-10-13 00:18:50|207917.7|207767.7|207919.5|207769.5|207920.3|207770.3|207915.7|207765.7|15
1634084340000|2021-10-13 00:19:00|207919.8|207769.8|207918|207768|207919.9|207769.9|207914.9|207764.9|10
1634084350000|2021-10-13 00:19:10|207917.4|207767.4|207916.6|207766.6|207918.4|207768.4|207916.6|207766.6|16
1634084360000|2021-10-13 00:19:20|207916.9|207766.9|207918.4|207768.4|207919|207769|207916.3|207766.3|9
1634084370000|2021-10-13 00:19:30|207918.3|207768.3|207917.5|207767.5|207919.1|207769.1|207916.4|207766.4|15
1634084380000|2021-10-13 00:19:40|207917.9|207767.9|207916.7|207766.7|207919.5|207769.5|207916.7|207766.7|24
1634084390000|2021-10-13 00:19:50|207916.6|207766.6|207917.9|207767.9|207917.9|207767.9|207914.9|207764.9|22
1634084400000|2021-10-13 00:20:00|207917.5|207767.5|207914.1|207764.1|207917.9|207767.9|207911.3|207761.3|28
1634084410000|2021-10-13 00:20:10|207913.7|207763.7|207913.3|207763.3|207915.1|207765.1|207913.3|207763.3|9
1634084420000|2021-10-13 00:20:20|207912.6|207762.6|207919|207769|207919.1|207769.1|207912.6|207762.6|18
1634084430000|2021-10-13 00:20:30|207918.8|207768.8|207921.4|207771.4|207923|207773|207918|207768|16
1634084440000|2021-10-13 00:20:40|207920.3|207770.3|207921.1|207771.1|207921.7|207771.7|207919.5|207769.5|8
1634084450000|2021-10-13 00:20:50|207920.2|207770.2|207920.6|207770.6|207921.4|207771.4|207919.6|207769.6|22
1634084460000|2021-10-13 00:21:00|207920.4|207770.4|207918.9|207768.9|207920.6|207770.6|207918.9|207768.9|14
1634084470000|2021-10-13 00:21:10|207919.5|207769.5|207918.4|207768.4|207922.1|207772.1|207916.6|207766.6|24
1634084480000|2021-10-13 00:21:20|207919.7|207769.7|207920.7|207770.7|207921.5|207771.5|207918.5|207768.5|32
1634084490000|2021-10-13 00:21:30|207920.9|207770.9|207918.6|207768.6|207921|207771|207918.6|207768.6|20
1634084500000|2021-10-13 00:21:40|207918.4|207768.4|207917.9|207767.9|207920.3|207770.3|207917.8|207767.8|29
1634084510000|2021-10-13 00:21:50|207918.4|207768.4|207920|207770|207920|207770|207918.4|207768.4|19
1634084520000|2021-10-13 00:22:00|207920.6|207770.6|207919.6|207769.6|207921.9|207771.9|207919.1|207769.1|21
1634084530000|2021-10-13 00:22:10|207920|207770|207918.9|207768.9|207920|207770|207918.8|207768.8|12
1634084540000|2021-10-13 00:22:20|207919.4|207769.4|207920.2|207770.2|207921.7|207771.7|207919.4|207769.4|9
1634084550000|2021-10-13 00:22:30|207921|207771|207918.5|207768.5|207922.9|207772.9|207917.1|207767.1|26
1634084560000|2021-10-13 00:22:40|207919.2|207769.2|207920.1|207770.1|207921.6|207771.6|207918.5|207768.5|24
1634084570000|2021-10-13 00:22:50|207920.5|207770.5|207919.1|207769.1|207921.5|207771.5|207919.1|207769.1|25
1634084580000|2021-10-13 00:23:00|207918.6|207768.6|207919|207769|207920.5|207770.5|207918.3|207768.3|17
1634084590000|2021-10-13 00:23:10|207920.4|207770.4|207921.8|207771.8|207922.5|207772.5|207918.8|207768.8|26
1634084600000|2021-10-13 00:23:20|207922.1|207772.1|207921|207771|207922.1|207772.1|207920.2|207770.2|28
1634084610000|2021-10-13 00:23:30|207918.1|207768.1|207921.5|207771.5|207923.3|207773.3|207918.1|207768.1|19
1634084620000|2021-10-13 00:23:40|207922.5|207772.5|207919.1|207769.1|207923.3|207773.3|207919.1|207769.1|16
1634084630000|2021-10-13 00:23:50|207918.2|207768.2|207918.2|207768.2|207919|207769|207916.8|207766.8|10
1634084640000|2021-10-13 00:24:00|207918.7|207768.7|207920.1|207770.1|207920.5|207770.5|207918.7|207768.7|18
1634084650000|2021-10-13 00:24:10|207919.2|207769.2|207918.2|207768.2|207919.5|207769.5|207916.8|207766.8|22
1634084660000|2021-10-13 00:24:20|207917.6|207767.6|207924.1|207774.1|207924.1|207774.1|207917.6|207767.6|13
1634084670000|2021-10-13 00:24:30|207920.5|207770.5|207919|207769|207923.1|207773.1|207918|207768|16
1634084680000|2021-10-13 00:24:40|207917.8|207767.8|207916.9|207766.9|207919.2|207769.2|207916.3|207766.3|18
1634084690000|2021-10-13 00:24:50|207916.8|207766.8|207920.1|207770.1|207920.4|207770.4|207916.8|207766.8|25
1634084700000|2021-10-13 00:25:00|207920.3|207770.3|207920.5|207770.5|207923.1|207773.1|207919.7|207769.7|21
1634084710000|2021-10-13 00:25:10|207921|207771|207918.5|207768.5|207921.1|207771.1|207918.5|207768.5|9
1634084720000|2021-10-13 00:25:20|207918.6|207768.6|207919.8|207769.8|207922.2|207772.2|207918.6|207768.6|28
1634084730000|2021-10-13 00:25:30|207919.1|207769.1|207917.8|207767.8|207920.6|207770.6|207916.1|207766.1|25
1634084740000|2021-10-13 00:25:40|207916.7|207766.7|207918.6|207768.6|207920.2|207770.2|207916.4|207766.4|13
1634084750000|2021-10-13 00:25:50|207919.3|207769.3|207918.2|207768.2|207920.6|207770.6|207918|207768|13
1634084760000|2021-10-13 00:26:00|207918.5|207768.5|207918.8|207768.8|207920.5|207770.5|207918.4|207768.4|12
1634084770000|2021-10-13 00:26:10|207917.5|207767.5|207918.6|207768.6|207921.6|207771.6|207917.4|207767.4|8
1634084780000|2021-10-13 00:26:20|207920|207770|207917.4|207767.4|207920|207770|207916.7|207766.7|22
1634084790000|2021-10-13 00:26:30|207917.1|207767.1|207915.7|207765.7|207918.7|207768.7|207915.7|207765.7|8
1634084800000|2021-10-13 00:26:40|207916|207766|207921.4|207771.4|207922.1|207772.1|207915.4|207765.4|21
1634084810000|2021-10-13 00:26:50|207921.9|207771.9|207920|207770|207923.2|207773.2|207918|207768|22
1634084820000|2021-10-13 00:27:00|207919.4|207769.4|207919.3|207769.3|207920.9|207770.9|207917.3|207767.3|18
1634084830000|2021-10-13 00:27:10|207918.8|207768.8|207918.4|207768.4|207919|207769|207917.9|207767.9|14
1634084840000|2021-10-13 00:27:20|207918.6|207768.6|207919|207769|207920.4|207770.4|207917.5|207767.5|16
1634084850000|2021-10-13 00:27:30|207918.7|207768.7|207919.3|207769.3|207920.3|207770.3|207918|207768|24
1634084860000|2021-10-13 00:27:40|207918.8|207768.8|207919.6|207769.6|207920.1|207770.1|207913.9|207763.9|14
1634084870000|2021-10-13 00:27:50|207919.7|207769.7|207922.1|207772.1|207922.1|207772.1|207916|207766|26
1634084880000|2021-10-13 00:28:00|207920.4|207770.4|207923.9|207773.9|207923.9|207773.9|207919.3|207769.3|20
1634084890000|2021-10-13 00:28:10|207921.3|207771.3|207924.2|207774.2|207924.2|207774.2|207917.8|207767.8|9
1634084900000|2021-10-13 00:28:20|207924|207774|207919.2|207769.2|207924.5|207774.5|207919|207769|14
1634084910000|2021-10-13 00:28:30|207919.8|207769.8|207918.3|207768.3|207919.8|207769.8|207916.4|207766.4|7
1634084920000|2021-10-13 00:28:40|207918.1|207768.1|207916.1|207766.1|207918.1|207768.1|207913.7|207763.7|6
1634084930000|2021-10-13 00:28:50|207916.3|207766.3|207924.5|207774.5|207928.4|207778.4|207916.3|207766.3|14
1634084940000|2021-10-13 00:29:00|207923.9|207773.9|207924.4|207774.4|207925.5|207775.5|207922.9|207772.9|8
1634084950000|2021-10-13 00:29:10|207922.8|207772.8|207921.8|207771.8|207927|207777|207920.9|207770.9|8
1634084960000|2021-10-13 00:29:20|207923.6|207773.6|207922.5|207772.5|207924.5|207774.5|207919.5|207769.5|10
1634084970000|2021-10-13 00:29:30|207921.4|207771.4|207926.1|207776.1|207927|207777|207921.4|207771.4|5
1634084980000|2021-10-13 00:29:40|207928.8|207778.8|207921.4|207771.4|207929.2|207779.2|207919.6|207769.6|15
1634084990000|2021-10-13 00:29:50|207921.2|207771.2|207924.9|207774.9|207924.9|207774.9|207921.2|207771.2|8
1634085000000|2021-10-13 00:30:00|207928|207778|207920.7|207770.7|207928|207778|207920.7|207770.7|13
1634085010000|2021-10-13 00:30:10|207921.1|207771.1|207920.7|207770.7|207922|207772|207920.7|207770.7|4
1634085020000|2021-10-13 00:30:20|207923.6|207773.6|207920.5|207770.5|207926.3|207776.3|207920.5|207770.5|7
1634085030000|2021-10-13 00:30:30|207920.3|207770.3|207920.5|207770.5|207920.5|207770.5|207920.3|207770.3|4
1634085040000|2021-10-13 00:30:40|207922.3|207772.3|207917.4|207767.4|207924.6|207774.6|207915.8|207765.8|9
1634085050000|2021-10-13 00:30:50|207917.3|207767.3|207920.6|207770.6|207921.6|207771.6|207915.7|207765.7|10
1634085060000|2021-10-13 00:31:00|207920.9|207770.9|207922.4|207772.4|207922.4|207772.4|207919|207769|15
1634085070000|2021-10-13 00:31:10|207921.2|207771.2|207919.2|207769.2|207922.1|207772.1|207919.2|207769.2|8
1634085080000|2021-10-13 00:31:20|207919|207769|207917.1|207767.1|207922.6|207772.6|207914.4|207764.4|10
1634085090000|2021-10-13 00:31:30|207918.6|207768.6|207921.1|207771.1|207922.2|207772.2|207915.8|207765.8|8
1634085100000|2021-10-13 00:31:40|207920.6|207770.6|207917.6|207767.6|207922.9|207772.9|207917.6|207767.6|10
1634085110000|2021-10-13 00:31:50|207917.3|207767.3|207917.6|207767.6|207920.6|207770.6|207917.3|207767.3|7
1634085120000|2021-10-13 00:32:00|207917.7|207767.7|207917.6|207767.6|207920.7|207770.7|207917.6|207767.6|7
1634085130000|2021-10-13 00:32:10|207918.4|207768.4|207918|207768|207919.3|207769.3|207915.1|207765.1|15
1634085140000|2021-10-13 00:32:20|207917.4|207767.4|207923.7|207773.7|207923.7|207773.7|207915.6|207765.6|10
1634085150000|2021-10-13 00:32:30|207920.1|207770.1|207925.4|207775.4|207925.8|207775.8|207920.1|207770.1|9
1634085160000|2021-10-13 00:32:40|207921.5|207771.5|207962.7|207812.7|207965.3|207815.3|207921.5|207771.5|22
1634085170000|2021-10-13 00:32:50|207962.5|207812.5|207961.5|207811.5|207963|207813|207961.2|207811.2|9
1634085180000|2021-10-13 00:33:00|207962.5|207812.5|207964.8|207814.8|207965|207815|207961.4|207811.4|13
1634085190000|2021-10-13 00:33:10|207964.4|207814.4|207959.9|207809.9|207964.5|207814.5|207959.9|207809.9|12
1634085200000|2021-10-13 00:33:20|207961|207811|207961.2|207811.2|207961.5|207811.5|207960.2|207810.2|8
1634085210000|2021-10-13 00:33:30|207960.8|207810.8|207964.1|207814.1|207965.2|207815.2|207960.5|207810.5|15
1634085220000|2021-10-13 00:33:40|207964.2|207814.2|207963.2|207813.2|207965.5|207815.5|207961.2|207811.2|17
1634085230000|2021-10-13 00:33:50|207963.1|207813.1|207963.2|207813.2|207965|207815|207962.1|207812.1|12
1634085240000|2021-10-13 00:34:00|207963.6|207813.6|207963.2|207813.2|207964.2|207814.2|207963|207813|9
1634085250000|2021-10-13 00:34:10|207963.4|207813.4|207963.5|207813.5|207964|207814|207961.4|207811.4|16
1634085260000|2021-10-13 00:34:20|207963|207813|207963|207813|207966.6|207816.6|207960.6|207810.6|19
1634085270000|2021-10-13 00:34:30|207963.8|207813.8|207965.5|207815.5|207965.5|207815.5|207963|207813|12
1634085280000|2021-10-13 00:34:40|207967.3|207817.3|207963.5|207813.5|207967.3|207817.3|207963.4|207813.4|17
1634085290000|2021-10-13 00:34:50|207963.4|207813.4|207965.4|207815.4|207965.4|207815.4|207962.8|207812.8|13
1634085300000|2021-10-13 00:35:00|207964.7|207814.7|207966.4|207816.4|207966.4|207816.4|207963.9|207813.9|18
1634085310000|2021-10-13 00:35:10|207964.9|207814.9|207962.3|207812.3|207966.2|207816.2|207962.3|207812.3|13
1634085320000|2021-10-13 00:35:20|207963.8|207813.8|207965.5|207815.5|207966.1|207816.1|207963.8|207813.8|10
1634085330000|2021-10-13 00:35:30|207963.9|207813.9|207962.9|207812.9|207964.2|207814.2|207960.7|207810.7|10
1634085340000|2021-10-13 00:35:40|207963.6|207813.6|207958.9|207808.9|207964|207814|207958.9|207808.9|10
1634085350000|2021-10-13 00:35:50|207965.6|207815.6|207966.1|207816.1|207966.1|207816.1|207960.7|207810.7|10
1634085360000|2021-10-13 00:36:00|207965.8|207815.8|207965.2|207815.2|207966.7|207816.7|207962.9|207812.9|10
1634085370000|2021-10-13 00:36:10|207966|207816|207963.8|207813.8|207966|207816|207961.3|207811.3|16
1634085380000|2021-10-13 00:36:20|207964.3|207814.3|207964.4|207814.4|207965.9|207815.9|207964|207814|10
1634085390000|2021-10-13 00:36:30|207964.1|207814.1|207961.2|207811.2|207965.6|207815.6|207959.9|207809.9|11
1634085400000|2021-10-13 00:36:40|207960|207810|207919.8|207769.8|207964.2|207814.2|207919.8|207769.8|18
1634085410000|2021-10-13 00:36:50|207924.3|207774.3|207925.2|207775.2|207925.7|207775.7|207921.3|207771.3|15
1634085420000|2021-10-13 00:37:00|207923.2|207773.2|207923.4|207773.4|207924.8|207774.8|207922.9|207772.9|14
1634085430000|2021-10-13 00:37:10|207924.8|207774.8|207921.5|207771.5|207925.3|207775.3|207920.7|207770.7|12
1634085440000|2021-10-13 00:37:20|207923.9|207773.9|207920.2|207770.2|207923.9|207773.9|207920.2|207770.2|12
1634085450000|2021-10-13 00:37:30|207920.5|207770.5|207920.1|207770.1|207921.9|207771.9|207916.5|207766.5|9
1634085460000|2021-10-13 00:37:40|207917.8|207767.8|207921.8|207771.8|207923.5|207773.5|207917.8|207767.8|15
1634085470000|2021-10-13 00:37:50|207921.5|207771.5|207921|207771|207921.5|207771.5|207919.6|207769.6|9
1634085480000|2021-10-13 00:38:00|207919|207769|207919.9|207769.9|207921.9|207771.9|207918.9|207768.9|14
1634085490000|2021-10-13 00:38:10|207919.7|207769.7|207918.3|207768.3|207925.5|207775.5|207918.3|207768.3|12
1634085500000|2021-10-13 00:38:20|207923.4|207773.4|207917.6|207767.6|207923.4|207773.4|207916.2|207766.2|4
1634085510000|2021-10-13 00:38:30|207919.1|207769.1|207918.4|207768.4|207919.2|207769.2|207916.9|207766.9|5
1634085520000|2021-10-13 00:38:40|207918.2|207768.2|207917.3|207767.3|207921.6|207771.6|207917.3|207767.3|7
1634085530000|2021-10-13 00:38:50|207915.8|207765.8|207919.3|207769.3|207920.7|207770.7|207915.8|207765.8|5
1634085540000|2021-10-13 00:39:00|207919.7|207769.7|207921.4|207771.4|207926.5|207776.5|207918.3|207768.3|15
1634085550000|2021-10-13 00:39:10|207922.1|207772.1|207918.8|207768.8|207923.8|207773.8|207918.8|207768.8|11
1634085560000|2021-10-13 00:39:20|207918.1|207768.1|207921.1|207771.1|207922|207772|207918.1|207768.1|9
1634085570000|2021-10-13 00:39:30|207921.9|207771.9|207923.6|207773.6|207923.6|207773.6|207921|207771|10
1634085580000|2021-10-13 00:39:40|207922|207772|207926.8|207776.8|207927.4|207777.4|207921.3|207771.3|11
1634085590000|2021-10-13 00:39:50|207926.6|207776.6|207923|207773|207927|207777|207923|207773|7
1634085600000|2021-10-13 00:40:00|207923.8|207773.8|207921.1|207771.1|207923.8|207773.8|207917.1|207767.1|17
1634085610000|2021-10-13 00:40:10|207920.4|207770.4|207921.5|207771.5|207924.3|207774.3|207918|207768|14
1634085620000|2021-10-13 00:40:20|207921.7|207771.7|207924|207774|207926.8|207776.8|207921.7|207771.7|15
1634085630000|2021-10-13 00:40:30|207925|207775|207922.3|207772.3|207925.6|207775.6|207922.3|207772.3|9
1634085640000|2021-10-13 00:40:40|207920.2|207770.2|207923.4|207773.4|207924|207774|207919.3|207769.3|13
1634085650000|2021-10-13 00:40:50|207923.7|207773.7|207920.8|207770.8|207923.7|207773.7|207918.9|207768.9|23
1634085660000|2021-10-13 00:41:00|207920.7|207770.7|207920|207770|207921.8|207771.8|207918.7|207768.7|19
1634085670000|2021-10-13 00:41:10|207919.8|207769.8|207922.9|207772.9|207922.9|207772.9|207918.3|207768.3|9
1634085680000|2021-10-13 00:41:20|207921.5|207771.5|207922|207772|207922.6|207772.6|207917.9|207767.9|15
1634085690000|2021-10-13 00:41:30|207921.2|207771.2|207920.2|207770.2|207922.1|207772.1|207918.1|207768.1|10
1634085700000|2021-10-13 00:41:40|207920.3|207770.3|207921.8|207771.8|207927.3|207777.3|207920.3|207770.3|13
1634085710000|2021-10-13 00:41:50|207922.2|207772.2|207921.2|207771.2|207923.6|207773.6|207921.1|207771.1|13
1634085720000|2021-10-13 00:42:00|207921.1|207771.1|207918.4|207768.4|207922.2|207772.2|207918.4|207768.4|8
1634085730000|2021-10-13 00:42:10|207920.4|207770.4|207917.7|207767.7|207920.4|207770.4|207917.6|207767.6|6
1634085740000|2021-10-13 00:42:20|207918.5|207768.5|207919.6|207769.6|207921.3|207771.3|207918.4|207768.4|9
1634085750000|2021-10-13 00:42:30|207919.5|207769.5|207923.6|207773.6|207926.6|207776.6|207916.9|207766.9|18
1634085760000|2021-10-13 00:42:40|207925.7|207775.7|207921.7|207771.7|207925.7|207775.7|207921.7|207771.7|7
1634085770000|2021-10-13 00:42:50|207924.8|207774.8|207923.1|207773.1|207925.1|207775.1|207922.5|207772.5|17
1634085780000|2021-10-13 00:43:00|207922.5|207772.5|207919.4|207769.4|207922.5|207772.5|207919.4|207769.4|11
1634085790000|2021-10-13 00:43:10|207913|207763|207917.8|207767.8|207921.8|207771.8|207913|207763|9
1634085800000|2021-10-13 00:43:20|207918.2|207768.2|207916.8|207766.8|207919.5|207769.5|207916.1|207766.1|15
1634085810000|2021-10-13 00:43:30|207916.7|207766.7|207913.2|207763.2|207923.6|207773.6|207913.2|207763.2|19
1634085820000|2021-10-13 00:43:40|207914.3|207764.3|207914.8|207764.8|207915.6|207765.6|207911.8|207761.8|17
1634085830000|2021-10-13 00:43:50|207913.7|207763.7|207881.2|207731.2|207915.4|207765.4|207881.2|207731.2|20
1634085840000|2021-10-13 00:44:00|207882.9|207732.9|207882.5|207732.5|207885.6|207735.6|207880.2|207730.2|19
1634085850000|2021-10-13 00:44:10|207882.2|207732.2|207880.3|207730.3|207883.7|207733.7|207879.1|207729.1|16
1634085860000|2021-10-13 00:44:20|207879.5|207729.5|207882.6|207732.6|207884.1|207734.1|207876.4|207726.4|23
1634085870000|2021-10-13 00:44:30|207883.1|207733.1|207883.8|207733.8|207883.8|207733.8|207878.6|207728.6|10
1634085880000|2021-10-13 00:44:40|207883.6|207733.6|207882.5|207732.5|207883.6|207733.6|207882.5|207732.5|8
1634085890000|2021-10-13 00:44:50|207881.5|207731.5|207880.9|207730.9|207884.4|207734.4|207879.2|207729.2|8
1634085900000|2021-10-13 00:45:00|207880.2|207730.2|207876.7|207726.7|207881.3|207731.3|207875.9|207725.9|20
1634085910000|2021-10-13 00:45:10|207877.5|207727.5|207879.8|207729.8|207882|207732|207877.5|207727.5|18
1634085920000|2021-10-13 00:45:20|207880|207730|207882.1|207732.1|207882.2|207732.2|207880|207730|12
1634085930000|2021-10-13 00:45:30|207881.8|207731.8|207883.5|207733.5|207883.5|207733.5|207880.5|207730.5|12
1634085940000|2021-10-13 00:45:40|207882.6|207732.6|207880|207730|207882.6|207732.6|207880|207730|9
1634085950000|2021-10-13 00:45:50|207878.8|207728.8|207875.9|207725.9|207880.4|207730.4|207875.9|207725.9|10
1634085960000|2021-10-13 00:46:00|207877|207727|207873.6|207723.6|207878.7|207728.7|207865.8|207715.8|17
1634085970000|2021-10-13 00:46:10|207870.2|207720.2|207875.7|207725.7|207876.3|207726.3|207868.4|207718.4|13
1634085980000|2021-10-13 00:46:20|207874.9|207724.9|207878.1|207728.1|207878.1|207728.1|207873.7|207723.7|24
1634085990000|2021-10-13 00:46:30|207878.8|207728.8|207878|207728|207881.4|207731.4|207878|207728|20
1634086000000|2021-10-13 00:46:40|207878.2|207728.2|207877.1|207727.1|207881.3|207731.3|207876.3|207726.3|17
1634086010000|2021-10-13 00:46:50|207878|207728|207882.8|207732.8|207882.8|207732.8|207878|207728|10
1634086020000|2021-10-13 00:47:00|207882.7|207732.7|207877.4|207727.4|207883.2|207733.2|207877.4|207727.4|13
1634086030000|2021-10-13 00:47:10|207877.3|207727.3|207880.9|207730.9|207883.2|207733.2|207877.3|207727.3|22
1634086040000|2021-10-13 00:47:20|207881.2|207731.2|207878.7|207728.7|207881.8|207731.8|207876|207726|11
1634086050000|2021-10-13 00:47:30|207880.4|207730.4|207877|207727|207880.4|207730.4|207875|207725|13
1634086060000|2021-10-13 00:47:40|207878|207728|207880.6|207730.6|207880.6|207730.6|207875.3|207725.3|17
1634086070000|2021-10-13 00:47:50|207882|207732|207880.6|207730.6|207882.2|207732.2|207879.9|207729.9|16
1634086080000|2021-10-13 00:48:00|207880.7|207730.7|207879|207729|207881.6|207731.6|207879|207729|21
1634086090000|2021-10-13 00:48:10|207880.1|207730.1|207878.3|207728.3|207880.7|207730.7|207878.3|207728.3|8
1634086100000|2021-10-13 00:48:20|207878.5|207728.5|207879.4|207729.4|207880.9|207730.9|207876.3|207726.3|17
1634086110000|2021-10-13 00:48:30|207881.5|207731.5|207878.8|207728.8|207882.3|207732.3|207878.8|207728.8|12
1634086120000|2021-10-13 00:48:40|207879.8|207729.8|207878.8|207728.8|207881.7|207731.7|207877.2|207727.2|11
1634086130000|2021-10-13 00:48:50|207879.2|207729.2|207878.4|207728.4|207880.7|207730.7|207876.7|207726.7|10
1634086140000|2021-10-13 00:49:00|207882.4|207732.4|207877.9|207727.9|207882.9|207732.9|207877.9|207727.9|9
1634086150000|2021-10-13 00:49:10|207877.5|207727.5|207877.1|207727.1|207880.5|207730.5|207875.6|207725.6|13
1634086160000|2021-10-13 00:49:20|207879.9|207729.9|207879.5|207729.5|207882.4|207732.4|207878.1|207728.1|13
1634086170000|2021-10-13 00:49:30|207878.8|207728.8|207879.5|207729.5|207880.6|207730.6|207876.8|207726.8|14
1634086180000|2021-10-13 00:49:40|207878.4|207728.4|207881.7|207731.7|207883.7|207733.7|207872.6|207722.6|8
1634086190000|2021-10-13 00:49:50|207879.7|207729.7|207880.9|207730.9|207882|207732|207879.7|207729.7|18
1634086200000|2021-10-13 00:50:00|207881|207731|207879.4|207729.4|207882|207732|207878.5|207728.5|13
1634086210000|2021-10-13 00:50:10|207878.9|207728.9|207875.5|207725.5|207878.9|207728.9|207875.3|207725.3|18
1634086220000|2021-10-13 00:50:20|207875.8|207725.8|207874.4|207724.4|207876.6|207726.6|207873.3|207723.3|21
1634086230000|2021-10-13 00:50:30|207874.5|207724.5|207879.9|207729.9|207882.2|207732.2|207873.3|207723.3|20
1634086240000|2021-10-13 00:50:40|207880.6|207730.6|207879.8|207729.8|207881.7|207731.7|207876.3|207726.3|16
1634086250000|2021-10-13 00:50:50|207880.9|207730.9|207880.5|207730.5|207882.4|207732.4|207879.3|207729.3|13
1634086260000|2021-10-13 00:51:00|207881.9|207731.9|207883.6|207733.6|207884.9|207734.9|207877.1|207727.1|13
1634086270000|2021-10-13 00:51:10|207883.8|207733.8|207878.3|207728.3|207883.8|207733.8|207878|207728|12
1634086280000|2021-10-13 00:51:20|207884.9|207734.9|207881.7|207731.7|207885|207735|207878.6|207728.6|14
1634086290000|2021-10-13 00:51:30|207878.4|207728.4|207883.4|207733.4|207883.4|207733.4|207877.3|207727.3|7
1634086300000|2021-10-13 00:51:40|207878.3|207728.3|207878.3|207728.3|207878.3|207728.3|207878.3|207728.3|1
1634086310000|2021-10-13 00:51:50|207881.9|207731.9|207880.6|207730.6|207884.5|207734.5|207879.8|207729.8|13
1634086320000|2021-10-13 00:52:00|207880.8|207730.8|207883|207733|207883.3|207733.3|207878.3|207728.3|18
1634086330000|2021-10-13 00:52:10|207882.7|207732.7|207879.6|207729.6|207882.7|207732.7|207879.6|207729.6|12
1634086340000|2021-10-13 00:52:20|207879.1|207729.1|207882.8|207732.8|207888.1|207738.1|207878.9|207728.9|13
1634086350000|2021-10-13 00:52:30|207882.2|207732.2|207879.4|207729.4|207882.2|207732.2|207877.8|207727.8|13
1634086360000|2021-10-13 00:52:40|207879.6|207729.6|207877|207727|207880.3|207730.3|207875|207725|17
1634086370000|2021-10-13 00:52:50|207877.2|207727.2|207870.6|207720.6|207877.2|207727.2|207868.4|207718.4|13
1634086380000|2021-10-13 00:53:00|207871.3|207721.3|207873.6|207723.6|207875.4|207725.4|207870|207720|16
1634086390000|2021-10-13 00:53:10|207873.8|207723.8|207875.5|207725.5|207884.4|207734.4|207870.2|207720.2|20
1634086400000|2021-10-13 00:53:20|207875|207725|207878.5|207728.5|207880|207730|207873.8|207723.8|13
1634086410000|2021-10-13 00:53:30|207878.4|207728.4|207881.8|207731.8|207882.3|207732.3|207876.9|207726.9|14
1634086420000|2021-10-13 00:53:40|207883.8|207733.8|207878.8|207728.8|207885.6|207735.6|207877.3|207727.3|18
1634086430000|2021-10-13 00:53:50|207880.7|207730.7|207879.4|207729.4|207882.3|207732.3|207876.3|207726.3|18
1634086440000|2021-10-13 00:54:00|207879.7|207729.7|207884.6|207734.6|207885.6|207735.6|207877.7|207727.7|26
1634086450000|2021-10-13 00:54:10|207884.7|207734.7|207879.5|207729.5|207884.9|207734.9|207879.5|207729.5|23
1634086460000|2021-10-13 00:54:20|207873.7|207723.7|207878.9|207728.9|207879.6|207729.6|207873.2|207723.2|14
1634086470000|2021-10-13 00:54:30|207878.7|207728.7|207879.9|207729.9|207880.1|207730.1|207877.1|207727.1|9
1634086480000|2021-10-13 00:54:40|207878|207728|207880.3|207730.3|207880.6|207730.6|207870.1|207720.1|18
1634086490000|2021-10-13 00:54:50|207880.7|207730.7|207883.2|207733.2|207884.7|207734.7|207880|207730|25
1634086500000|2021-10-13 00:55:00|207887.9|207737.9|207887.6|207737.6|207889.5|207739.5|207886|207736|22
1634086510000|2021-10-13 00:55:10|207888.2|207738.2|207885.9|207735.9|207888.2|207738.2|207885.7|207735.7|9
1634086520000|2021-10-13 00:55:20|207885.6|207735.6|207885.1|207735.1|207885.6|207735.6|207883.9|207733.9|9
1634086530000|2021-10-13 00:55:30|207884.2|207734.2|207885.3|207735.3|207885.9|207735.9|207883.4|207733.4|8
1634086540000|2021-10-13 00:55:40|207884.3|207734.3|207883.5|207733.5|207886.3|207736.3|207879.1|207729.1|10
1634086550000|2021-10-13 00:55:50|207883.6|207733.6|207883.6|207733.6|207885.7|207735.7|207879.7|207729.7|16
1634086560000|2021-10-13 00:56:00|207883.7|207733.7|207884.2|207734.2|207886|207736|207879.7|207729.7|25
1634086570000|2021-10-13 00:56:10|207884.3|207734.3|207887.2|207737.2|207887.9|207737.9|207878.8|207728.8|30
1634086580000|2021-10-13 00:56:20|207887.5|207737.5|207889.8|207739.8|207889.8|207739.8|207886.6|207736.6|10
1634086590000|2021-10-13 00:56:30|207889.1|207739.1|207886.2|207736.2|207889.4|207739.4|207886.2|207736.2|16
1634086600000|2021-10-13 00:56:40|207887.3|207737.3|207886.7|207736.7|207887.7|207737.7|207886.7|207736.7|12
1634086610000|2021-10-13 00:56:50|207886.9|207736.9|207889.3|207739.3|207892.6|207742.6|207886.7|207736.7|8
1634086620000|2021-10-13 00:57:00|207888.1|207738.1|207884.6|207734.6|207888.1|207738.1|207877.5|207727.5|10
1634086630000|2021-10-13 00:57:10|207884.8|207734.8|207886.8|207736.8|207886.9|207736.9|207884.8|207734.8|14
1634086640000|2021-10-13 00:57:20|207885.1|207735.1|207887.1|207737.1|207890.3|207740.3|207884.5|207734.5|21
1634086650000|2021-10-13 00:57:30|207888.6|207738.6|207887.1|207737.1|207888.6|207738.6|207882.8|207732.8|13
1634086660000|2021-10-13 00:57:40|207883.6|207733.6|207888.1|207738.1|207888.2|207738.2|207883.6|207733.6|10
1634086670000|2021-10-13 00:57:50|207887.3|207737.3|207880.3|207730.3|207887.3|207737.3|207880.3|207730.3|7
1634086680000|2021-10-13 00:58:00|207880.2|207730.2|207893.6|207743.6|207893.6|207743.6|207880.2|207730.2|28
1634086690000|2021-10-13 00:58:10|207895.2|207745.2|207892.3|207742.3|207895.2|207745.2|207891.8|207741.8|11
1634086700000|2021-10-13 00:58:20|207892.2|207742.2|207895|207745|207897.2|207747.2|207890.5|207740.5|19
1634086710000|2021-10-13 00:58:30|207894.7|207744.7|207895.3|207745.3|207895.6|207745.6|207894.2|207744.2|13
1634086720000|2021-10-13 00:58:40|207894.8|207744.8|207893.8|207743.8|207894.8|207744.8|207893.7|207743.7|9
1634086730000|2021-10-13 00:58:50|207893.3|207743.3|207893.4|207743.4|207894.3|207744.3|207893.3|207743.3|5
1634086740000|2021-10-13 00:59:00|207893|207743|207889.8|207739.8|207893|207743|207889|207739|9
1634086750000|2021-10-13 00:59:10|207890.4|207740.4|207893.5|207743.5|207894.3|207744.3|207889.5|207739.5|7
1634086760000|2021-10-13 00:59:20|207893.1|207743.1|207890.4|207740.4|207893.1|207743.1|207890|207740|9
1634086770000|2021-10-13 00:59:30|207890.9|207740.9|207889.6|207739.6|207891|207741|207887.6|207737.6|8
1634086780000|2021-10-13 00:59:40|207893.3|207743.3|207853.7|207703.7|207893.3|207743.3|207853.7|207703.7|18
1634086790000|2021-10-13 00:59:50|207853.9|207703.9|207846|207696|207853.9|207703.9|207846|207696|14
1634086800000|2021-10-13 01:00:00|207846.6|207696.6|207850.1|207700.1|207851.1|207701.1|207846.6|207696.6|14
1634086810000|2021-10-13 01:00:10|207850.3|207700.3|207850.2|207700.2|207852|207702|207849.5|207699.5|14
1634086820000|2021-10-13 01:00:20|207849.9|207699.9|207849.7|207699.7|207849.9|207699.9|207848.8|207698.8|10
1634086830000|2021-10-13 01:00:30|207849.9|207699.9|207845.2|207695.2|207851|207701|207845.2|207695.2|17
1634086840000|2021-10-13 01:00:40|207847.8|207697.8|207848.9|207698.9|207848.9|207698.9|207847.5|207697.5|11
1634086850000|2021-10-13 01:00:50|207849.3|207699.3|207851.9|207701.9|207851.9|207701.9|207847.6|207697.6|13
1634086860000|2021-10-13 01:01:00|207851.8|207701.8|207850.5|207700.5|207852.2|207702.2|207849.8|207699.8|15
1634086870000|2021-10-13 01:01:10|207851.3|207701.3|207845.8|207695.8|207851.5|207701.5|207845.8|207695.8|21
1634086880000|2021-10-13 01:01:20|207846.3|207696.3|207848|207698|207849.6|207699.6|207846.3|207696.3|12
1634086890000|2021-10-13 01:01:30|207848.8|207698.8|207847.5|207697.5|207848.8|207698.8|207847.2|207697.2|13
1634086900000|2021-10-13 01:01:40|207847.9|207697.9|207842.6|207692.6|207849.2|207699.2|207841.9|207691.9|15
1634086910000|2021-10-13 01:01:50|207843.2|207693.2|207850.2|207700.2|207850.2|207700.2|207842.9|207692.9|8
1634086920000|2021-10-13 01:02:00|207849.9|207699.9|207842.5|207692.5|207850.1|207700.1|207842.5|207692.5|17
1634086930000|2021-10-13 01:02:10|207843.5|207693.5|207842.2|207692.2|207844.5|207694.5|207840.4|207690.4|18
1634086940000|2021-10-13 01:02:20|207839.8|207689.8|207841.1|207691.1|207842.9|207692.9|207839.8|207689.8|17
1634086950000|2021-10-13 01:02:30|207841.2|207691.2|207842.8|207692.8|207842.8|207692.8|207840.4|207690.4|10
1634086960000|2021-10-13 01:02:40|207843.4|207693.4|207842.2|207692.2|207844.1|207694.1|207838|207688|11
1634086970000|2021-10-13 01:02:50|207843.2|207693.2|207842.6|207692.6|207843.6|207693.6|207841.3|207691.3|10
1634086980000|2021-10-13 01:03:00|207843.4|207693.4|207850.5|207700.5|207850.5|207700.5|207841.5|207691.5|17
1634086990000|2021-10-13 01:03:10|207852.2|207702.2|207874.9|207724.9|207880.7|207730.7|207848.2|207698.2|17
1634087000000|2021-10-13 01:03:20|207879.3|207729.3|207882.5|207732.5|207885.6|207735.6|207879.3|207729.3|20
1634087010000|2021-10-13 01:03:30|207883|207733|207877.1|207727.1|207883.7|207733.7|207877.1|207727.1|19
1634087020000|2021-10-13 01:03:40|207878.1|207728.1|207883.3|207733.3|207883.3|207733.3|207878.1|207728.1|17
1634087030000|2021-10-13 01:03:50|207883.9|207733.9|207885.8|207735.8|207885.8|207735.8|207883.3|207733.3|12
1634087040000|2021-10-13 01:04:00|207885.2|207735.2|207883.8|207733.8|207885.6|207735.6|207882.9|207732.9|17
1634087050000|2021-10-13 01:04:10|207883.9|207733.9|207883.7|207733.7|207884.8|207734.8|207882.3|207732.3|12
1634087060000|2021-10-13 01:04:20|207883.9|207733.9|207882.5|207732.5|207885.9|207735.9|207882.2|207732.2|14
1634087070000|2021-10-13 01:04:30|207882.6|207732.6|207886.7|207736.7|207888.6|207738.6|207882.6|207732.6|7
1634087080000|2021-10-13 01:04:40|207884.2|207734.2|207886.1|207736.1|207887.7|207737.7|207884.2|207734.2|9
1634087090000|2021-10-13 01:04:50|207885.7|207735.7|207881.6|207731.6|207886.6|207736.6|207881.6|207731.6|12
1634087100000|2021-10-13 01:05:00|207882.8|207732.8|207883.1|207733.1|207886.1|207736.1|207881.1|207731.1|10
1634087110000|2021-10-13 01:05:10|207883.9|207733.9|207884.8|207734.8|207885.7|207735.7|207883.2|207733.2|12
1634087120000|2021-10-13 01:05:20|207884.7|207734.7|207883.1|207733.1|207885|207735|207880.9|207730.9|18
1634087130000|2021-10-13 01:05:30|207882.9|207732.9|207885.3|207735.3|207885.3|207735.3|207882.9|207732.9|16
1634087140000|2021-10-13 01:05:40|207882.9|207732.9|207883|207733|207884.8|207734.8|207882.1|207732.1|9
1634087150000|2021-10-13 01:05:50|207882.9|207732.9|207882.6|207732.6|207883.8|207733.8|207882.6|207732.6|10
1634087160000|2021-10-13 01:06:00|207882.5|207732.5|207886|207736|207886.4|207736.4|207880.4|207730.4|17
1634087170000|2021-10-13 01:06:10|207884.6|207734.6|207884.9|207734.9|207889.3|207739.3|207884.1|207734.1|16
1634087180000|2021-10-13 01:06:20|207885.8|207735.8|207887.8|207737.8|207891.8|207741.8|207885|207735|17
1634087190000|2021-10-13 01:06:30|207887.7|207737.7|207886.5|207736.5|207888.6|207738.6|207886.3|207736.3|12
1634087200000|2021-10-13 01:06:40|207887.3|207737.3|207889.7|207739.7|207890.6|207740.6|207887.3|207737.3|7
1634087210000|2021-10-13 01:06:50|207889.5|207739.5|207887.4|207737.4|207889.5|207739.5|207885|207735|13
1634087220000|2021-10-13 01:07:00|207886.4|207736.4|207886.6|207736.6|207888.5|207738.5|207885|207735|24
1634087230000|2021-10-13 01:07:10|207889|207739|207879.5|207729.5|207893.9|207743.9|207879.5|207729.5|21
1634087240000|2021-10-13 01:07:20|207884.1|207734.1|207884.7|207734.7|207896.9|207746.9|207884.1|207734.1|22
1634087250000|2021-10-13 01:07:30|207884.8|207734.8|207886.9|207736.9|207887.6|207737.6|207884.8|207734.8|15
1634087260000|2021-10-13 01:07:40|207885.4|207735.4|207882.3|207732.3|207886.6|207736.6|207881.2|207731.2|15
1634087270000|2021-10-13 01:07:50|207884.3|207734.3|207882.4|207732.4|207884.4|207734.4|207881.3|207731.3|18
1634087280000|2021-10-13 01:08:00|207880.3|207730.3|207879.5|207729.5|207881.3|207731.3|207861.8|207711.8|18
1634087290000|2021-10-13 01:08:10|207876|207726|207880.6|207730.6|207885.9|207735.9|207875.7|207725.7|19
1634087300000|2021-10-13 01:08:20|207882.2|207732.2|207883.2|207733.2|207883.3|207733.3|207879.6|207729.6|12
1634087310000|2021-10-13 01:08:30|207877.7|207727.7|207881.2|207731.2|207881.2|207731.2|207876.2|207726.2|9
1634087320000|2021-10-13 01:08:40|207881.5|207731.5|207880|207730|207881.5|207731.5|207878.5|207728.5|11
1634087330000|2021-10-13 01:08:50|207879.9|207729.9|207882.1|207732.1|207883.1|207733.1|207878.5|207728.5|13
1634087340000|2021-10-13 01:09:00|207879.5|207729.5|207878.8|207728.8|207885.2|207735.2|207876.2|207726.2|14
1634087350000|2021-10-13 01:09:10|207879.7|207729.7|207881.6|207731.6|207882.6|207732.6|207879.2|207729.2|13
1634087360000|2021-10-13 01:09:20|207881.5|207731.5|207887.4|207737.4|207888.1|207738.1|207881.5|207731.5|15
1634087370000|2021-10-13 01:09:30|207887.2|207737.2|207886.1|207736.1|207887.8|207737.8|207885.8|207735.8|20
1634087380000|2021-10-13 01:09:40|207883.1|207733.1|207885|207735|207887.6|207737.6|207883.1|207733.1|15
1634087390000|2021-10-13 01:09:50|207886.6|207736.6|207886.9|207736.9|207888.2|207738.2|207885.9|207735.9|13
1634087400000|2021-10-13 01:10:00|207887.1|207737.1|207886.9|207736.9|207887.1|207737.1|207883.6|207733.6|14
1634087410000|2021-10-13 01:10:10|207886.5|207736.5|207886.3|207736.3|207889.8|207739.8|207885|207735|17
1634087420000|2021-10-13 01:10:20|207887.2|207737.2|207889.5|207739.5|207889.8|207739.8|207886.2|207736.2|11
1634087430000|2021-10-13 01:10:30|207889.1|207739.1|207886.6|207736.6|207889.1|207739.1|207885.3|207735.3|13
1634087440000|2021-10-13 01:10:40|207887.3|207737.3|207884.7|207734.7|207887.3|207737.3|207882.2|207732.2|10
1634087450000|2021-10-13 01:10:50|207882.8|207732.8|207884.6|207734.6|207886.6|207736.6|207882.6|207732.6|7
1634087460000|2021-10-13 01:11:00|207886.6|207736.6|207884.4|207734.4|207887.3|207737.3|207883.8|207733.8|14
1634087470000|2021-10-13 01:11:10|207886.5|207736.5|207887.5|207737.5|207890.8|207740.8|207885.3|207735.3|16
1634087480000|2021-10-13 01:11:20|207888.5|207738.5|207886.5|207736.5|207888.5|207738.5|207886.4|207736.4|7
1634087490000|2021-10-13 01:11:30|207885.7|207735.7|207886|207736|207887.9|207737.9|207885.3|207735.3|10
1634087500000|2021-10-13 01:11:40|207884.8|207734.8|207886.9|207736.9|207886.9|207736.9|207883.8|207733.8|7
1634087510000|2021-10-13 01:11:50|207886.3|207736.3|207881.5|207731.5|207886.4|207736.4|207881.5|207731.5|15
1634087520000|2021-10-13 01:12:00|207883.1|207733.1|207886.3|207736.3|207886.3|207736.3|207883.1|207733.1|12
1634087530000|2021-10-13 01:12:10|207886.7|207736.7|207885.1|207735.1|207887.6|207737.6|207885.1|207735.1|7
1634087540000|2021-10-13 01:12:20|207886.1|207736.1|207887.4|207737.4|207887.4|207737.4|207883.6|207733.6|8
1634087550000|2021-10-13 01:12:30|207886.9|207736.9|207886.8|207736.8|207887.2|207737.2|207885|207735|9
1634087560000|2021-10-13 01:12:40|207887.1|207737.1|207885.2|207735.2|207887.7|207737.7|207885.1|207735.1|9
1634087570000|2021-10-13 01:12:50|207887|207737|207883.7|207733.7|207887|207737|207883.7|207733.7|8
1634087580000|2021-10-13 01:13:00|207884.9|207734.9|207883.3|207733.3|207887.7|207737.7|207883.3|207733.3|9
1634087590000|2021-10-13 01:13:10|207883.1|207733.1|207884.8|207734.8|207887.6|207737.6|207882.5|207732.5|10
1634087600000|2021-10-13 01:13:20|207884.3|207734.3|207883.2|207733.2|207886|207736|207882.2|207732.2|6
1634087610000|2021-10-13 01:13:30|207884.3|207734.3|207881.9|207731.9|207886.2|207736.2|207881.9|207731.9|4
1634087620000|2021-10-13 01:13:40|207882.9|207732.9|207882.9|207732.9|207886.5|207736.5|207882.9|207732.9|7
1634087630000|2021-10-13 01:13:50|207884.9|207734.9|207884.3|207734.3|207892|207742|207884.1|207734.1|10
1634087640000|2021-10-13 01:14:00|207887.2|207737.2|207886.2|207736.2|207889.4|207739.4|207886.2|207736.2|11
1634087650000|2021-10-13 01:14:10|207884.7|207734.7|207884.3|207734.3|207887.6|207737.6|207883.4|207733.4|15
1634087660000|2021-10-13 01:14:20|207886.3|207736.3|207887.8|207737.8|207890.8|207740.8|207884.4|207734.4|19
1634087670000|2021-10-13 01:14:30|207888.1|207738.1|207885.8|207735.8|207888.1|207738.1|207885.6|207735.6|18
1634087680000|2021-10-13 01:14:40|207885.7|207735.7|207882.8|207732.8|207892.8|207742.8|207882.8|207732.8|13
1634087690000|2021-10-13 01:14:50|207883.6|207733.6|207883.1|207733.1|207885.3|207735.3|207880.2|207730.2|6
1634087700000|2021-10-13 01:15:00|207882.3|207732.3|207884|207734|207885.1|207735.1|207880.8|207730.8|14
1634087710000|2021-10-13 01:15:10|207886.4|207736.4|207885.3|207735.3|207886.7|207736.7|207882.9|207732.9|10
1634087720000|2021-10-13 01:15:20|207886.2|207736.2|207885.9|207735.9|207888.1|207738.1|207883.9|207733.9|12
1634087730000|2021-10-13 01:15:30|207885.7|207735.7|207886.9|207736.9|207887.2|207737.2|207884.4|207734.4|15
1634087740000|2021-10-13 01:15:40|207884.9|207734.9|207884.8|207734.8|207887.6|207737.6|207884.8|207734.8|17
1634087750000|2021-10-13 01:15:50|207884.1|207734.1|207891.6|207741.6|207892.9|207742.9|207884.1|207734.1|13
1634087760000|2021-10-13 01:16:00|207891.5|207741.5|207886.9|207736.9|207891.5|207741.5|207885.8|207735.8|13
1634087770000|2021-10-13 01:16:10|207884.6|207734.6|207888.6|207738.6|207889.3|207739.3|207884.6|207734.6|11
1634087780000|2021-10-13 01:16:20|207888.3|207738.3|207884.7|207734.7|207889.1|207739.1|207883.6|207733.6|6
1634087790000|2021-10-13 01:16:30|207887.9|207737.9|207891.5|207741.5|207891.7|207741.7|207883.9|207733.9|8
1634087800000|2021-10-13 01:16:40|207889.5|207739.5|207888.3|207738.3|207890.5|207740.5|207888|207738|9
1634087810000|2021-10-13 01:16:50|207889.3|207739.3|207887.5|207737.5|207889.4|207739.4|207886.3|207736.3|7
1634087820000|2021-10-13 01:17:00|207887.9|207737.9|207886.3|207736.3|207890.2|207740.2|207882.8|207732.8|13
1634087830000|2021-10-13 01:17:10|207883.3|207733.3|207882.7|207732.7|207886.7|207736.7|207882.7|207732.7|5
1634087840000|2021-10-13 01:17:20|207884.4|207734.4|207885.7|207735.7|207888.9|207738.9|207884.4|207734.4|9
1634087850000|2021-10-13 01:17:30|207884.1|207734.1|207887|207737|207888.4|207738.4|207883.7|207733.7|8
1634087860000|2021-10-13 01:17:40|207884.9|207734.9|207885.8|207735.8|207890.2|207740.2|207884.9|207734.9|11
1634087870000|2021-10-13 01:17:50|207886|207736|207886.8|207736.8|207888.7|207738.7|207886|207736|7
1634087880000|2021-10-13 01:18:00|207886.3|207736.3|207888.7|207738.7|207889.4|207739.4|207885.1|207735.1|14
1634087890000|2021-10-13 01:18:10|207887|207737|207888.3|207738.3|207888.3|207738.3|207886.9|207736.9|13
1634087900000|2021-10-13 01:18:20|207889.8|207739.8|207889.7|207739.7|207889.8|207739.8|207884.8|207734.8|15
1634087910000|2021-10-13 01:18:30|207890.3|207740.3|207893.5|207743.5|207894.4|207744.4|207888.1|207738.1|19
1634087920000|2021-10-13 01:18:40|207891.5|207741.5|207887.6|207737.6|207892.9|207742.9|207887.6|207737.6|13
1634087930000|2021-10-13 01:18:50|207890.6|207740.6|207887.8|207737.8|207890.6|207740.6|207887.8|207737.8|13
1634087940000|2021-10-13 01:19:00|207888|207738|207887.7|207737.7|207890.1|207740.1|207886.8|207736.8|16
1634087950000|2021-10-13 01:19:10|207887.3|207737.3|207886.4|207736.4|207888.1|207738.1|207886.4|207736.4|9
1634087960000|2021-10-13 01:19:20|207888.6|207738.6|207886.5|207736.5|207888.6|207738.6|207886.5|207736.5|12
1634087970000|2021-10-13 01:19:30|207885.7|207735.7|207883.7|207733.7|207885.7|207735.7|207881.6|207731.6|10
1634087980000|2021-10-13 01:19:40|207883.9|207733.9|207886.1|207736.1|207890.7|207740.7|207882.6|207732.6|13
1634087990000|2021-10-13 01:19:50|207885.7|207735.7|207883.9|207733.9|207885.7|207735.7|207883.7|207733.7|8
1634088000000|2021-10-13 01:20:00|207885.3|207735.3|207887.5|207737.5|207889.1|207739.1|207885|207735|9
1634088010000|2021-10-13 01:20:10|207891.9|207741.9|207910.4|207760.4|207918|207768|207890.2|207740.2|28
1634088020000|2021-10-13 01:20:20|207911.7|207761.7|207923.6|207773.6|207928.5|207778.5|207911.7|207761.7|21
1634088030000|2021-10-13 01:20:30|207923.5|207773.5|207923.5|207773.5|207925.9|207775.9|207918.3|207768.3|22
1634088040000|2021-10-13 01:20:40|207924.2|207774.2|207923.4|207773.4|207924.2|207774.2|207920.6|207770.6|23
1634088050000|2021-10-13 01:20:50|207922.4|207772.4|207923.2|207773.2|207924.7|207774.7|207921.2|207771.2|25
1634088060000|2021-10-13 01:21:00|207923.3|207773.3|207925.8|207775.8|207926.2|207776.2|207923.3|207773.3|12
1634088070000|2021-10-13 01:21:10|207926.1|207776.1|207925.4|207775.4|207928.5|207778.5|207924.6|207774.6|12
1634088080000|2021-10-13 01:21:20|207923.1|207773.1|207923.8|207773.8|207926.3|207776.3|207923.1|207773.1|4
1634088090000|2021-10-13 01:21:30|207923|207773|207933.5|207783.5|207935.1|207785.1|207923|207773|28
1634088100000|2021-10-13 01:21:40|207933|207783|207929.9|207779.9|207933.7|207783.7|207929.9|207779.9|20
1634088110000|2021-10-13 01:21:50|207930.7|207780.7|207930.7|207780.7|207932|207782|207927.5|207777.5|12
1634088120000|2021-10-13 01:22:00|207931.1|207781.1|207931.8|207781.8|207932.3|207782.3|207930.6|207780.6|10
1634088130000|2021-10-13 01:22:10|207929.5|207779.5|207930.8|207780.8|207933|207783|207929.5|207779.5|9
1634088140000|2021-10-13 01:22:20|207932|207782|207930.5|207780.5|207932|207782|207928.8|207778.8|7
1634088150000|2021-10-13 01:22:30|207930.1|207780.1|207927.8|207777.8|207931.3|207781.3|207927.6|207777.6|14
1634088160000|2021-10-13 01:22:40|207927.4|207777.4|207930.2|207780.2|207931.8|207781.8|207927.4|207777.4|18
1634088170000|2021-10-13 01:22:50|207929.9|207779.9|207930|207780|207932.1|207782.1|207929.8|207779.8|13
1634088180000|2021-10-13 01:23:00|207929.7|207779.7|207929.7|207779.7|207930.1|207780.1|207928.5|207778.5|20
1634088190000|2021-10-13 01:23:10|207929.9|207779.9|207928.6|207778.6|207930.8|207780.8|207927.1|207777.1|14
1634088200000|2021-10-13 01:23:20|207927.9|207777.9|207928.3|207778.3|207928.3|207778.3|207926.3|207776.3|11
1634088210000|2021-10-13 01:23:30|207927.8|207777.8|207928|207778|207929.5|207779.5|207923|207773|11
1634088220000|2021-10-13 01:23:40|207924.6|207774.6|207926.1|207776.1|207927.5|207777.5|207924.3|207774.3|10
1634088230000|2021-10-13 01:23:50|207927.5|207777.5|207927.2|207777.2|207928.1|207778.1|207925.6|207775.6|15
1634088240000|2021-10-13 01:24:00|207927.4|207777.4|207928.5|207778.5|207929.6|207779.6|207927.2|207777.2|17
1634088250000|2021-10-13 01:24:10|207926.9|207776.9|207926.6|207776.6|207928.1|207778.1|207926.5|207776.5|11
1634088260000|2021-10-13 01:24:20|207926.7|207776.7|207927.5|207777.5|207928|207778|207925.2|207775.2|14
1634088270000|2021-10-13 01:24:30|207927.9|207777.9|207929|207779|207933.7|207783.7|207926.7|207776.7|25
1634088280000|2021-10-13 01:24:40|207929.1|207779.1|207925.6|207775.6|207929.1|207779.1|207924.9|207774.9|22
1634088290000|2021-10-13 01:24:50|207926.3|207776.3|207897.9|207747.9|207929.2|207779.2|207897.4|207747.4|17
1634088300000|2021-10-13 01:25:00|207897.2|207747.2|207897.1|207747.1|207900.1|207750.1|207893.2|207743.2|16
1634088310000|2021-10-13 01:25:10|207897.2|207747.2|207897.3|207747.3|207898.9|207748.9|207897.2|207747.2|14
1634088320000|2021-10-13 01:25:20|207897.2|207747.2|207896.9|207746.9|207898|207748|207894.9|207744.9|15
1634088330000|2021-10-13 01:25:30|207896.3|207746.3|207899.3|207749.3|207899.3|207749.3|207894.4|207744.4|14
1634088340000|2021-10-13 01:25:40|207922.7|207772.7|207924.2|207774.2|207927|207777|207918.6|207768.6|23
1634088350000|2021-10-13 01:25:50|207919.9|207769.9|207923.7|207773.7|207924.2|207774.2|207919.9|207769.9|11
1634088360000|2021-10-13 01:26:00|207924.1|207774.1|207923.4|207773.4|207924.2|207774.2|207922|207772|11
1634088370000|2021-10-13 01:26:10|207921.4|207771.4|207924.2|207774.2|207924.2|207774.2|207919.8|207769.8|13
1634088380000|2021-10-13 01:26:20|207924.9|207774.9|207928|207778|207928|207778|207921.8|207771.8|20
1634088390000|2021-10-13 01:26:30|207928.1|207778.1|207926.2|207776.2|207928.7|207778.7|207925.8|207775.8|18
1634088400000|2021-10-13 01:26:40|207926.9|207776.9|207929|207779|207929|207779|207926.8|207776.8|16
1634088410000|2021-10-13 01:26:50|207928.9|207778.9|207930.5|207780.5|207934|207784|207928.2|207778.2|14
1634088420000|2021-10-13 01:27:00|207930.6|207780.6|207927.5|207777.5|207931.3|207781.3|207927.5|207777.5|14
1634088430000|2021-10-13 01:27:10|207926.4|207776.4|207926.9|207776.9|207927|207777|207924.2|207774.2|15
1634088440000|2021-10-13 01:27:20|207926.8|207776.8|207927.7|207777.7|207928.2|207778.2|207925.7|207775.7|13
1634088450000|2021-10-13 01:27:30|207926.8|207776.8|207925.2|207775.2|207927.8|207777.8|207925.2|207775.2|16
1634088460000|2021-10-13 01:27:40|207925.1|207775.1|207928.3|207778.3|207928.3|207778.3|207923.9|207773.9|10
1634088470000|2021-10-13 01:27:50|207928.1|207778.1|207925.7|207775.7|207928.1|207778.1|207925.2|207775.2|7
1634088480000|2021-10-13 01:28:00|207926.3|207776.3|207925.9|207775.9|207926.7|207776.7|207921.8|207771.8|9
1634088490000|2021-10-13 01:28:10|207924.6|207774.6|207924.1|207774.1|207925.2|207775.2|207923.3|207773.3|7
1634088500000|2021-10-13 01:28:20|207923.4|207773.4|207927.4|207777.4|207927.4|207777.4|207921.9|207771.9|10
1634088510000|2021-10-13 01:28:30|207927.3|207777.3|207925.6|207775.6|207927.3|207777.3|207921.4|207771.4|7
1634088520000|2021-10-13 01:28:40|207922.2|207772.2|207924|207774|207924.8|207774.8|207921.4|207771.4|12
1634088530000|2021-10-13 01:28:50|207924.6|207774.6|207924.4|207774.4|207926.2|207776.2|207919.4|207769.4|11
1634088540000|2021-10-13 01:29:00|207925.1|207775.1|207923.5|207773.5|207925.7|207775.7|207922.8|207772.8|15
1634088550000|2021-10-13 01:29:10|207923.3|207773.3|207924|207774|207926.7|207776.7|207921.9|207771.9|9
1634088560000|2021-10-13 01:29:20|207922.7|207772.7|207923.4|207773.4|207935.6|207785.6|207909.6|207759.6|11
1634088570000|2021-10-13 01:29:30|207927.6|207777.6|207922.8|207772.8|207927.6|207777.6|207921.6|207771.6|10
1634088580000|2021-10-13 01:29:40|207926.5|207776.5|207925.5|207775.5|207928.6|207778.6|207925.3|207775.3|14
1634088590000|2021-10-13 01:29:50|207925.8|207775.8|207921.9|207771.9|207926.3|207776.3|207920.9|207770.9|12
1634088600000|2021-10-13 01:30:00|207922.6|207772.6|207922.6|207772.6|207924.1|207774.1|207922|207772|13
1634088610000|2021-10-13 01:30:10|207923.1|207773.1|207922.4|207772.4|207924.2|207774.2|207921.7|207771.7|10
1634088620000|2021-10-13 01:30:20|207922.3|207772.3|207921.8|207771.8|207922.7|207772.7|207919.8|207769.8|5
1634088630000|2021-10-13 01:30:30|207923.8|207773.8|207896.1|207746.1|207927.1|207777.1|207896.1|207746.1|19
1634088640000|2021-10-13 01:30:40|207895.8|207745.8|207892.8|207742.8|207896.2|207746.2|207889.3|207739.3|16
1634088650000|2021-10-13 01:30:50|207891.4|207741.4|207895.2|207745.2|207895.2|207745.2|207889.9|207739.9|8
1634088660000|2021-10-13 01:31:00|207894.5|207744.5|207894.4|207744.4|207895.3|207745.3|207893.2|207743.2|10
1634088670000|2021-10-13 01:31:10|207893.1|207743.1|207896.7|207746.7|207897.7|207747.7|207892.2|207742.2|11
1634088680000|2021-10-13 01:31:20|207895.7|207745.7|207894.3|207744.3|207896.7|207746.7|207894.2|207744.2|10
1634088690000|2021-10-13 01:31:30|207893.4|207743.4|207892.5|207742.5|207895.5|207745.5|207892.5|207742.5|11
1634088700000|2021-10-13 01:31:40|207892.4|207742.4|207891.7|207741.7|207892.4|207742.4|207889.7|207739.7|12
1634088710000|2021-10-13 01:31:50|207892.4|207742.4|207881.8|207731.8|207892.4|207742.4|207876.5|207726.5|12
1634088720000|2021-10-13 01:32:00|207876.6|207726.6|207878.3|207728.3|207881.9|207731.9|207875.7|207725.7|17
1634088730000|2021-10-13 01:32:10|207877.3|207727.3|207881.2|207731.2|207881.2|207731.2|207876.1|207726.1|16
1634088740000|2021-10-13 01:32:20|207880.9|207730.9|207879.9|207729.9|207881.1|207731.1|207877.1|207727.1|14
1634088750000|2021-10-13 01:32:30|207880.9|207730.9|207879.6|207729.6|207881.8|207731.8|207878.5|207728.5|12
1634088760000|2021-10-13 01:32:40|207878|207728|207883.3|207733.3|207883.3|207733.3|207878|207728|7
1634088770000|2021-10-13 01:32:50|207877.7|207727.7|207884.4|207734.4|207884.7|207734.7|207877.7|207727.7|18
1634088780000|2021-10-13 01:33:00|207884.6|207734.6|207885.7|207735.7|207886.5|207736.5|207883.5|207733.5|13
1634088790000|2021-10-13 01:33:10|207886.3|207736.3|207881.4|207731.4|207886.3|207736.3|207879.4|207729.4|13
1634088800000|2021-10-13 01:33:20|207882|207732|207877.8|207727.8|207882|207732|207874.8|207724.8|14
1634088810000|2021-10-13 01:33:30|207877.4|207727.4|207877.5|207727.5|207879.1|207729.1|207872.7|207722.7|21
1634088820000|2021-10-13 01:33:40|207877.6|207727.6|207879.4|207729.4|207879.7|207729.7|207876.4|207726.4|18
1634088830000|2021-10-13 01:33:50|207880.1|207730.1|207875.6|207725.6|207880.1|207730.1|207875.3|207725.3|20
1634088840000|2021-10-13 01:34:00|207876.3|207726.3|207873.8|207723.8|207876.3|207726.3|207872.2|207722.2|18
1634088850000|2021-10-13 01:34:10|207874.3|207724.3|207883.8|207733.8|207884|207734|207873.8|207723.8|13
1634088860000|2021-10-13 01:34:20|207883.5|207733.5|207882.9|207732.9|207884.5|207734.5|207881.8|207731.8|15
1634088870000|2021-10-13 01:34:30|207883.2|207733.2|207883|207733|207883.5|207733.5|207881.1|207731.1|15
1634088880000|2021-10-13 01:34:40|207882.8|207732.8|207878.8|207728.8|207885.1|207735.1|207878.8|207728.8|9
1634088890000|2021-10-13 01:34:50|207880.7|207730.7|207887.2|207737.2|207889.2|207739.2|207876.1|207726.1|13
1634088900000|2021-10-13 01:35:00|207886.8|207736.8|207887.8|207737.8|207888.1|207738.1|207882.9|207732.9|19
1634088910000|2021-10-13 01:35:10|207886.6|207736.6|207884.6|207734.6|207888.2|207738.2|207884.5|207734.5|15
1634088920000|2021-10-13 01:35:20|207886.8|207736.8|207888.7|207738.7|207892.4|207742.4|207886.8|207736.8|11
1634088930000|2021-10-13 01:35:30|207889.3|207739.3|207886.5|207736.5|207889.3|207739.3|207885.3|207735.3|24
1634088940000|2021-10-13 01:35:40|207886.6|207736.6|207886|207736|207888.6|207738.6|207884.9|207734.9|21
1634088950000|2021-10-13 01:35:50|207886.5|207736.5|207885.4|207735.4|207887.6|207737.6|207884|207734|17
1634088960000|2021-10-13 01:36:00|207885.3|207735.3|207880|207730|207885.3|207735.3|207878.6|207728.6|20
1634088970000|2021-10-13 01:36:10|207877.2|207727.2|207880.6|207730.6|207880.6|207730.6|207877.2|207727.2|17
1634088980000|2021-10-13 01:36:20|207878|207728|207848.6|207698.6|207878|207728|207844.9|207694.9|14
1634088990000|2021-10-13 01:36:30|207847.7|207697.7|207849.2|207699.2|207851.6|207701.6|207843|207693|21
1634089000000|2021-10-13 01:36:40|207849|207699|207850.5|207700.5|207851.5|207701.5|207848.4|207698.4|23
1634089010000|2021-10-13 01:36:50|207849.7|207699.7|207848|207698|207849.7|207699.7|207846|207696|15
1634089020000|2021-10-13 01:37:00|207847.6|207697.6|207849.3|207699.3|207850.3|207700.3|207846.6|207696.6|11
1634089030000|2021-10-13 01:37:10|207849.9|207699.9|207804.1|207654.1|207866|207716|207804.1|207654.1|26
1634089040000|2021-10-13 01:37:20|207808.2|207658.2|207801.9|207651.9|207808.2|207658.2|207798.4|207648.4|14
1634089050000|2021-10-13 01:37:30|207804.8|207654.8|207800.8|207650.8|207805.3|207655.3|207800.8|207650.8|16
1634089060000|2021-10-13 01:37:40|207802.2|207652.2|207840.7|207690.7|207840.8|207690.8|207802.2|207652.2|26
1634089070000|2021-10-13 01:37:50|207841.1|207691.1|207833.3|207683.3|207841.1|207691.1|207829.3|207679.3|25
1634089080000|2021-10-13 01:38:00|207836.9|207686.9|207775.7|207625.7|207836.9|207686.9|207775.4|207625.4|20
1634089090000|2021-10-13 01:38:10|207777.5|207627.5|207777.7|207627.7|207779.4|207629.4|207776.1|207626.1|16
1634089100000|2021-10-13 01:38:20|207777.1|207627.1|207777.6|207627.6|207778.6|207628.6|207777.1|207627.1|4
1634089110000|2021-10-13 01:38:30|207778.4|207628.4|207779.9|207629.9|207780.7|207630.7|207777.2|207627.2|11
1634089120000|2021-10-13 01:38:40|207777.5|207627.5|207780.7|207630.7|207782.8|207632.8|207776.9|207626.9|17
1634089130000|2021-10-13 01:38:50|207778.1|207628.1|207779.3|207629.3|207779.9|207629.9|207777.5|207627.5|9
1634089140000|2021-10-13 01:39:00|207779.5|207629.5|207797.1|207647.1|207805.3|207655.3|207776.5|207626.5|26
1634089150000|2021-10-13 01:39:10|207797.5|207647.5|207744.1|207594.1|207803.5|207653.5|207743.8|207593.8|28
1634089160000|2021-10-13 01:39:20|207745.4|207595.4|207735.1|207585.1|207745.4|207595.4|207732.6|207582.6|11
1634089170000|2021-10-13 01:39:30|207733.5|207583.5|207738.9|207588.9|207740.8|207590.8|207733.5|207583.5|11
1634089180000|2021-10-13 01:39:40|207738.4|207588.4|207738.7|207588.7|207740.5|207590.5|207737.5|207587.5|16
1634089190000|2021-10-13 01:39:50|207739|207589|207740.4|207590.4|207740.4|207590.4|207739|207589|8
1634089200000|2021-10-13 01:40:00|207740.2|207590.2|207739.2|207589.2|207740.5|207590.5|207739.2|207589.2|9
1634089210000|2021-10-13 01:40:10|207737.5|207587.5|207738.6|207588.6|207740.4|207590.4|207734|207584|10
1634089220000|2021-10-13 01:40:20|207734.9|207584.9|207737.6|207587.6|207738.5|207588.5|207734.6|207584.6|4
1634089230000|2021-10-13 01:40:30|207739.7|207589.7|207737.1|207587.1|207741.3|207591.3|207735.1|207585.1|7
1634089240000|2021-10-13 01:40:40|207736.2|207586.2|207739.7|207589.7|207740.5|207590.5|207736.1|207586.1|10
1634089250000|2021-10-13 01:40:50|207739.9|207589.9|207738.9|207588.9|207739.9|207589.9|207737|207587|8
1634089260000|2021-10-13 01:41:00|207739.2|207589.2|207738|207588|207739.2|207589.2|207732.7|207582.7|8
1634089270000|2021-10-13 01:41:10|207736.6|207586.6|207735.5|207585.5|207738.3|207588.3|207734.5|207584.5|7
1634089280000|2021-10-13 01:41:20|207740.7|207590.7|207741|207591|207742.7|207592.7|207739.2|207589.2|7
1634089290000|2021-10-13 01:41:30|207735.8|207585.8|207740.2|207590.2|207740.2|207590.2|207734.6|207584.6|9
1634089300000|2021-10-13 01:41:40|207736.6|207586.6|207743.9|207593.9|207746.5|207596.5|207736.6|207586.6|11
1634089310000|2021-10-13 01:41:50|207742.3|207592.3|207744.5|207594.5|207745|207595|207741.5|207591.5|11
1634089320000|2021-10-13 01:42:00|207740.5|207590.5|207740.9|207590.9|207741|207591|207738.8|207588.8|12
1634089330000|2021-10-13 01:42:10|207740.8|207590.8|207742.3|207592.3|207742.4|207592.4|207739.3|207589.3|10
1634089340000|2021-10-13 01:42:20|207744.3|207594.3|207737.1|207587.1|207744.3|207594.3|207735.8|207585.8|17
1634089350000|2021-10-13 01:42:30|207735.6|207585.6|207736.9|207586.9|207738.7|207588.7|207735.6|207585.6|17
1634089360000|2021-10-13 01:42:40|207736.7|207586.7|207736.3|207586.3|207737.4|207587.4|207736.1|207586.1|9
1634089370000|2021-10-13 01:42:50|207736.5|207586.5|207736.7|207586.7|207737.8|207587.8|207733.6|207583.6|10
1634089380000|2021-10-13 01:43:00|207735.6|207585.6|207736|207586|207737.1|207587.1|207732|207582|11
1634089390000|2021-10-13 01:43:10|207739.3|207589.3|207736.8|207586.8|207739.3|207589.3|207736|207586|12
1634089400000|2021-10-13 01:43:20|207736.3|207586.3|207734.8|207584.8|207736.5|207586.5|207730.4|207580.4|14
1634089410000|2021-10-13 01:43:30|207735.2|207585.2|207733.6|207583.6|207735.5|207585.5|207733.5|207583.5|17
1634089420000|2021-10-13 01:43:40|207733.7|207583.7|207734.8|207584.8|207737.3|207587.3|207733.7|207583.7|16
1634089430000|2021-10-13 01:43:50|207734.7|207584.7|207716.5|207566.5|207734.7|207584.7|207716.2|207566.2|21
1634089440000|2021-10-13 01:44:00|207715.4|207565.4|207716.3|207566.3|207719.2|207569.2|207708.3|207558.3|20
1634089450000|2021-10-13 01:44:10|207715.5|207565.5|207715.7|207565.7|207716.2|207566.2|207713.1|207563.1|12
1634089460000|2021-10-13 01:44:20|207714.1|207564.1|207713|207563|207716.2|207566.2|207712.4|207562.4|13
1634089470000|2021-10-13 01:44:30|207713.6|207563.6|207713.3|207563.3|207715|207565|207711.5|207561.5|12
1634089480000|2021-10-13 01:44:40|207709.7|207559.7|207712|207562|207714.2|207564.2|207709.7|207559.7|8
1634089490000|2021-10-13 01:44:50|207712.1|207562.1|207712.8|207562.8|207712.9|207562.9|207707.6|207557.6|10
1634089500000|2021-10-13 01:45:00|207713.3|207563.3|207712.8|207562.8|207717.2|207567.2|207707.6|207557.6|24
1634089510000|2021-10-13 01:45:10|207713|207563|207727.4|207577.4|207727.4|207577.4|207709.6|207559.6|23
1634089520000|2021-10-13 01:45:20|207720.5|207570.5|207723.5|207573.5|207723.9|207573.9|207715.5|207565.5|15
1634089530000|2021-10-13 01:45:30|207724.5|207574.5|207718.2|207568.2|207724.5|207574.5|207717.4|207567.4|15
1634089540000|2021-10-13 01:45:40|207717.6|207567.6|207713.9|207563.9|207718.4|207568.4|207713.9|207563.9|13
1634089550000|2021-10-13 01:45:50|207713.7|207563.7|207711.5|207561.5|207716.1|207566.1|207711.5|207561.5|8
1634089560000|2021-10-13 01:46:00|207711.7|207561.7|207723.2|207573.2|207725|207575|207711.7|207561.7|20
1634089570000|2021-10-13 01:46:10|207722.4|207572.4|207731|207581|207732.7|207582.7|207722.4|207572.4|15
1634089580000|2021-10-13 01:46:20|207731.1|207581.1|207725.2|207575.2|207731.1|207581.1|207724.6|207574.6|16
1634089590000|2021-10-13 01:46:30|207724.8|207574.8|207723.8|207573.8|207726|207576|207723.5|207573.5|13
1634089600000|2021-10-13 01:46:40|207723.3|207573.3|207724.4|207574.4|207727.8|207577.8|207723.3|207573.3|14
1634089610000|2021-10-13 01:46:50|207723.1|207573.1|207734.1|207584.1|207742.8|207592.8|207723.1|207573.1|19
1634089620000|2021-10-13 01:47:00|207736.7|207586.7|207738.4|207588.4|207739.4|207589.4|207735.8|207585.8|18
1634089630000|2021-10-13 01:47:10|207736.5|207586.5|207736.6|207586.6|207738.7|207588.7|207735.3|207585.3|15
1634089640000|2021-10-13 01:47:20|207733.9|207583.9|207733.8|207583.8|207736.1|207586.1|207732.8|207582.8|12
1634089650000|2021-10-13 01:47:30|207734.4|207584.4|207731.9|207581.9|207735.3|207585.3|207731.9|207581.9|9
1634089660000|2021-10-13 01:47:40|207731.8|207581.8|207736.1|207586.1|207736.1|207586.1|207731.8|207581.8|9
1634089670000|2021-10-13 01:47:50|207737.4|207587.4|207736.1|207586.1|207737.4|207587.4|207733.4|207583.4|8
1634089680000|2021-10-13 01:48:00|207736.6|207586.6|207719.8|207569.8|207737.2|207587.2|207710.6|207560.6|24
1634089690000|2021-10-13 01:48:10|207719.7|207569.7|207718.9|207568.9|207722.2|207572.2|207716.2|207566.2|23
1634089700000|2021-10-13 01:48:20|207719.4|207569.4|207716.7|207566.7|207721.3|207571.3|207709.7|207559.7|24
1634089710000|2021-10-13 01:48:30|207715.6|207565.6|207725|207575|207725|207575|207715.6|207565.6|21
1634089720000|2021-10-13 01:48:40|207724.2|207574.2|207724.7|207574.7|207726.1|207576.1|207723.5|207573.5|11
1634089730000|2021-10-13 01:48:50|207725.2|207575.2|207722.4|207572.4|207725.2|207575.2|207721.7|207571.7|13
1634089740000|2021-10-13 01:49:00|207722|207572|207728.6|207578.6|207729.1|207579.1|207722|207572|13
1634089750000|2021-10-13 01:49:10|207728.8|207578.8|207724.8|207574.8|207728.8|207578.8|207722.8|207572.8|11
1634089760000|2021-10-13 01:49:20|207722.4|207572.4|207723.4|207573.4|207725.2|207575.2|207722.4|207572.4|7
1634089770000|2021-10-13 01:49:30|207723.8|207573.8|207723.8|207573.8|207725.9|207575.9|207719.8|207569.8|14
1634089780000|2021-10-13 01:49:40|207723.5|207573.5|207726.6|207576.6|207727.1|207577.1|207722.8|207572.8|17
1634089790000|2021-10-13 01:49:50|207725.8|207575.8|207726|207576|207726.9|207576.9|207725|207575|8
1634089800000|2021-10-13 01:50:00|207725|207575|207719.7|207569.7|207725.8|207575.8|207719.7|207569.7|9
1634089810000|2021-10-13 01:50:10|207720.2|207570.2|207720.2|207570.2|207721.6|207571.6|207719.3|207569.3|7
1634089820000|2021-10-13 01:50:20|207722.2|207572.2|207745.2|207595.2|207746.5|207596.5|207722.2|207572.2|18
1634089830000|2021-10-13 01:50:30|207744.3|207594.3|207743.7|207593.7|207744.4|207594.4|207743.7|207593.7|11
1634089840000|2021-10-13 01:50:40|207736.1|207586.1|207736.3|207586.3|207738.9|207588.9|207732.9|207582.9|13
1634089850000|2021-10-13 01:50:50|207737.1|207587.1|207735.8|207585.8|207744.2|207594.2|207733.6|207583.6|20
1634089860000|2021-10-13 01:51:00|207736.2|207586.2|207743.6|207593.6|207747.3|207597.3|207736.2|207586.2|24
1634089870000|2021-10-13 01:51:10|207741.6|207591.6|207737.8|207587.8|207742.8|207592.8|207735.2|207585.2|17
1634089880000|2021-10-13 01:51:20|207738.9|207588.9|207740.1|207590.1|207740.3|207590.3|207737.5|207587.5|11
1634089890000|2021-10-13 01:51:30|207739.5|207589.5|207735.1|207585.1|207740|207590|207735.1|207585.1|11
1634089900000|2021-10-13 01:51:40|207736.9|207586.9|207719.6|207569.6|207743.6|207593.6|207717.7|207567.7|20
1634089910000|2021-10-13 01:51:50|207718.7|207568.7|207714.4|207564.4|207718.7|207568.7|207713.3|207563.3|23
1634089920000|2021-10-13 01:52:00|207715.6|207565.6|207718.2|207568.2|207719.2|207569.2|207714.4|207564.4|16
1634089930000|2021-10-13 01:52:10|207718.4|207568.4|207717.6|207567.6|207720.9|207570.9|207715.9|207565.9|17
1634089940000|2021-10-13 01:52:20|207716.1|207566.1|207715.8|207565.8|207716.1|207566.1|207713.4|207563.4|16
1634089950000|2021-10-13 01:52:30|207715.1|207565.1|207715.6|207565.6|207715.8|207565.8|207711.7|207561.7|20
1634089960000|2021-10-13 01:52:40|207713.1|207563.1|207712.4|207562.4|207714.9|207564.9|207711|207561|18
1634089970000|2021-10-13 01:52:50|207712.9|207562.9|207712.4|207562.4|207713.1|207563.1|207711.4|207561.4|12
1634089980000|2021-10-13 01:53:00|207711.9|207561.9|207712.5|207562.5|207720.4|207570.4|207711.1|207561.1|17
1634089990000|2021-10-13 01:53:10|207715.5|207565.5|207712|207562|207716.3|207566.3|207709.9|207559.9|17
1634090000000|2021-10-13 01:53:20|207712.5|207562.5|207715.8|207565.8|207715.8|207565.8|207710|207560|15
1634090010000|2021-10-13 01:53:30|207715.5|207565.5|207715.4|207565.4|207716|207566|207713.9|207563.9|17
1634090020000|2021-10-13 01:53:40|207715.7|207565.7|207712.9|207562.9|207717.8|207567.8|207710.8|207560.8|15
1634090030000|2021-10-13 01:53:50|207712.1|207562.1|207708.7|207558.7|207716|207566|207708.7|207558.7|15
1634090040000|2021-10-13 01:54:00|207706.8|207556.8|207709.3|207559.3|207710.6|207560.6|207706.8|207556.8|13
1634090050000|2021-10-13 01:54:10|207708.8|207558.8|207709.7|207559.7|207712.5|207562.5|207708.8|207558.8|14
1634090060000|2021-10-13 01:54:20|207708.9|207558.9|207671.5|207521.5|207710.3|207560.3|207671.5|207521.5|23
1634090070000|2021-10-13 01:54:30|207674.3|207524.3|207667.1|207517.1|207674.3|207524.3|207666.4|207516.4|17
1634090080000|2021-10-13 01:54:40|207668|207518|207671.1|207521.1|207671.1|207521.1|207668|207518|15
1634090090000|2021-10-13 01:54:50|207671|207521|207672.7|207522.7|207673.3|207523.3|207670.7|207520.7|16
1634090100000|2021-10-13 01:55:00|207671.2|207521.2|207668.7|207518.7|207671.8|207521.8|207664.6|207514.6|13
1634090110000|2021-10-13 01:55:10|207670.2|207520.2|207667.1|207517.1|207670.2|207520.2|207662.9|207512.9|7
1634090120000|2021-10-13 01:55:20|207668.5|207518.5|207667.7|207517.7|207669.1|207519.1|207662.2|207512.2|14
1634090130000|2021-10-13 01:55:30|207667.8|207517.8|207659.4|207509.4|207674.1|207524.1|207655.8|207505.8|11
1634090140000|2021-10-13 01:55:40|207659.5|207509.5|207669.2|207519.2|207670.1|207520.1|207654.6|207504.6|12
1634090150000|2021-10-13 01:55:50|207671.1|207521.1|207664|207514|207672.1|207522.1|207664|207514|9
1634090160000|2021-10-13 01:56:00|207664.2|207514.2|207668.1|207518.1|207670.8|207520.8|207664.2|207514.2|6
1634090170000|2021-10-13 01:56:10|207668.8|207518.8|207665.6|207515.6|207670|207520|207665.6|207515.6|11
1634090180000|2021-10-13 01:56:20|207666.5|207516.5|207669|207519|207669|207519|207664.1|207514.1|13
1634090190000|2021-10-13 01:56:30|207668.5|207518.5|207667.4|207517.4|207669.2|207519.2|207666.5|207516.5|10
1634090200000|2021-10-13 01:56:40|207667.2|207517.2|207670.5|207520.5|207675.3|207525.3|207665.2|207515.2|13
1634090210000|2021-10-13 01:56:50|207670.1|207520.1|207672|207522|207675|207525|207667.5|207517.5|16
1634090220000|2021-10-13 01:57:00|207667.7|207517.7|207669|207519|207669.5|207519.5|207666.7|207516.7|10
1634090230000|2021-10-13 01:57:10|207672.4|207522.4|207663.7|207513.7|207672.4|207522.4|207662.2|207512.2|12
1634090240000|2021-10-13 01:57:20|207663.3|207513.3|207667.6|207517.6|207672.8|207522.8|207658.8|207508.8|10
1634090250000|2021-10-13 01:57:30|207674.2|207524.2|207666.4|207516.4|207674.2|207524.2|207666.4|207516.4|9
1634090260000|2021-10-13 01:57:40|207669.3|207519.3|207703.3|207553.3|207706|207556|207667.7|207517.7|33
1634090270000|2021-10-13 01:57:50|207700.7|207550.7|207699.4|207549.4|207700.7|207550.7|207696.1|207546.1|25
1634090280000|2021-10-13 01:58:00|207697.8|207547.8|207700.2|207550.2|207700.2|207550.2|207693.8|207543.8|8
1634090290000|2021-10-13 01:58:10|207703|207553|207710.6|207560.6|207716.8|207566.8|207703|207553|26
1634090300000|2021-10-13 01:58:20|207711|207561|207704.5|207554.5|207711.5|207561.5|207704.5|207554.5|17
1634090310000|2021-10-13 01:58:30|207705.6|207555.6|207712|207562|207712.8|207562.8|207705.6|207555.6|12
1634090320000|2021-10-13 01:58:40|207712.4|207562.4|207711|207561|207715|207565|207707.2|207557.2|19
1634090330000|2021-10-13 01:58:50|207710.5|207560.5|207711.6|207561.6|207712.3|207562.3|207707.4|207557.4|18
1634090340000|2021-10-13 01:59:00|207712.7|207562.7|207713.1|207563.1|207713.9|207563.9|207706.3|207556.3|17
1634090350000|2021-10-13 01:59:10|207708.1|207558.1|207710.4|207560.4|207712.6|207562.6|207708.1|207558.1|18
1634090360000|2021-10-13 01:59:20|207710.3|207560.3|207707.4|207557.4|207712.4|207562.4|207707.4|207557.4|16
1634090370000|2021-10-13 01:59:30|207707.9|207557.9|207709.8|207559.8|207710.7|207560.7|207707.3|207557.3|13
1634090380000|2021-10-13 01:59:40|207710|207560|207707.3|207557.3|207711.7|207561.7|207705.3|207555.3|19
1634090390000|2021-10-13 01:59:50|207707.5|207557.5|207712.7|207562.7|207713.9|207563.9|207707.5|207557.5|12
1634090400000|2021-10-13 02:00:00|207711.5|207561.5|207705.8|207555.8|207715.2|207565.2|207705.8|207555.8|24
1634090410000|2021-10-13 02:00:10|207705.5|207555.5|207707.2|207557.2|207708.6|207558.6|207705.5|207555.5|17
1634090420000|2021-10-13 02:00:20|207706.9|207556.9|207715.1|207565.1|207716.2|207566.2|207706.9|207556.9|21
1634090430000|2021-10-13 02:00:30|207714|207564|207711.5|207561.5|207714|207564|207711.5|207561.5|18
1634090440000|2021-10-13 02:00:40|207711.9|207561.9|207710.1|207560.1|207712|207562|207710|207560|10
1634090450000|2021-10-13 02:00:50|207710.3|207560.3|207707.4|207557.4|207712.6|207562.6|207706.4|207556.4|15
1634090460000|2021-10-13 02:01:00|207707|207557|207712.8|207562.8|207717.4|207567.4|207707|207557|18
1634090470000|2021-10-13 02:01:10|207714.7|207564.7|207708.4|207558.4|207714.7|207564.7|207704.8|207554.8|22
1634090480000|2021-10-13 02:01:20|207708.3|207558.3|207705.2|207555.2|207708.3|207558.3|207705.2|207555.2|5
1634090490000|2021-10-13 02:01:30|207708.8|207558.8|207711.5|207561.5|207713.8|207563.8|207708.1|207558.1|15
1634090500000|2021-10-13 02:01:40|207711.3|207561.3|207663.5|207513.5|207716.4|207566.4|207663.1|207513.1|33
1634090510000|2021-10-13 02:01:50|207664.9|207514.9|207669.7|207519.7|207670.5|207520.5|207663.4|207513.4|22
1634090520000|2021-10-13 02:02:00|207670.2|207520.2|207673|207523|207675.1|207525.1|207668|207518|21
1634090530000|2021-10-13 02:02:10|207671.6|207521.6|207674.1|207524.1|207678.6|207528.6|207669.7|207519.7|19
1634090540000|2021-10-13 02:02:20|207674.2|207524.2|207672.2|207522.2|207674.2|207524.2|207666.9|207516.9|15
1634090550000|2021-10-13 02:02:30|207671.8|207521.8|207669.8|207519.8|207673.1|207523.1|207669.8|207519.8|14
1634090560000|2021-10-13 02:02:40|207670.5|207520.5|207675.4|207525.4|207677.1|207527.1|207670.5|207520.5|18
1634090570000|2021-10-13 02:02:50|207676.1|207526.1|207674.2|207524.2|207677|207527|207673.5|207523.5|17
1634090580000|2021-10-13 02:03:00|207674.8|207524.8|207673.6|207523.6|207676|207526|207672.4|207522.4|13
1634090590000|2021-10-13 02:03:10|207668.7|207518.7|207675.4|207525.4|207677.9|207527.9|207667|207517|15
1634090600000|2021-10-13 02:03:20|207675.5|207525.5|207673.3|207523.3|207675.9|207525.9|207673.3|207523.3|18
1634090610000|2021-10-13 02:03:30|207674.5|207524.5|207674.5|207524.5|207676.9|207526.9|207673.4|207523.4|13
1634090620000|2021-10-13 02:03:40|207666.8|207516.8|207657.6|207507.6|207676.1|207526.1|207655.3|207505.3|24
1634090630000|2021-10-13 02:03:50|207657.8|207507.8|207651.3|207501.3|207659.5|207509.5|207650|207500|28
1634090640000|2021-10-13 02:04:00|207651.7|207501.7|207650.9|207500.9|207652.6|207502.6|207646.9|207496.9|19
1634090650000|2021-10-13 02:04:10|207651.4|207501.4|207657.5|207507.5|207662.7|207512.7|207650.5|207500.5|19
1634090660000|2021-10-13 02:04:20|207659.4|207509.4|207661.5|207511.5|207664.4|207514.4|207657.4|207507.4|29
1634090670000|2021-10-13 02:04:30|207661.1|207511.1|207660.7|207510.7|207661.1|207511.1|207657.7|207507.7|13
1634090680000|2021-10-13 02:04:40|207661.2|207511.2|207664.6|207514.6|207664.6|207514.6|207658.6|207508.6|21
1634090690000|2021-10-13 02:04:50|207663.8|207513.8|207661.2|207511.2|207664|207514|207659.5|207509.5|14
1634090700000|2021-10-13 02:05:00|207653|207503|207661.9|207511.9|207662.3|207512.3|207653|207503|21
1634090710000|2021-10-13 02:05:10|207659.8|207509.8|207658.7|207508.7|207674.2|207524.2|207655.8|207505.8|32
1634090720000|2021-10-13 02:05:20|207658.2|207508.2|207655.8|207505.8|207661.6|207511.6|207653.5|207503.5|20
1634090730000|2021-10-13 02:05:30|207655.6|207505.6|207655.2|207505.2|207658.6|207508.6|207655.1|207505.1|9
1634090740000|2021-10-13 02:05:40|207654.7|207504.7|207656.3|207506.3|207660.7|207510.7|207654.7|207504.7|16
1634090750000|2021-10-13 02:05:50|207657.1|207507.1|207658.1|207508.1|207663.3|207513.3|207656.9|207506.9|20
1634090760000|2021-10-13 02:06:00|207658.3|207508.3|207660.7|207510.7|207662.1|207512.1|207657.8|207507.8|13
1634090770000|2021-10-13 02:06:10|207660.9|207510.9|207655.3|207505.3|207661.7|207511.7|207654.6|207504.6|22
1634090780000|2021-10-13 02:06:20|207658.4|207508.4|207653.4|207503.4|207658.7|207508.7|207652.8|207502.8|19
1634090790000|2021-10-13 02:06:30|207653.3|207503.3|207651.6|207501.6|207653.8|207503.8|207651|207501|20
1634090800000|2021-10-13 02:06:40|207651.8|207501.8|207653.2|207503.2|207663.5|207513.5|207651.6|207501.6|13
1634090810000|2021-10-13 02:06:50|207651.4|207501.4|207660.2|207510.2|207660.8|207510.8|207651.4|207501.4|20
1634090820000|2021-10-13 02:07:00|207660.5|207510.5|207653.9|207503.9|207661.5|207511.5|207649.7|207499.7|29
1634090830000|2021-10-13 02:07:10|207651.7|207501.7|207649.4|207499.4|207654.7|207504.7|207649.4|207499.4|27
1634090840000|2021-10-13 02:07:20|207650.4|207500.4|207652.2|207502.2|207654.5|207504.5|207650.4|207500.4|28
1634090850000|2021-10-13 02:07:30|207653.3|207503.3|207652.1|207502.1|207656|207506|207650.6|207500.6|26
1634090860000|2021-10-13 02:07:40|207653.9|207503.9|207651.2|207501.2|207654|207504|207647.8|207497.8|19
1634090870000|2021-10-13 02:07:50|207651.3|207501.3|207648.5|207498.5|207651.3|207501.3|207645.5|207495.5|12
1634090880000|2021-10-13 02:08:00|207647.5|207497.5|207652|207502|207660.1|207510.1|207647.5|207497.5|20
1634090890000|2021-10-13 02:08:10|207649.9|207499.9|207648|207498|207654.9|207504.9|207648|207498|16
1634090900000|2021-10-13 02:08:20|207648.1|207498.1|207647.1|207497.1|207649.5|207499.5|207646.9|207496.9|14
1634090910000|2021-10-13 02:08:30|207648.8|207498.8|207660.7|207510.7|207663.2|207513.2|207647|207497|19
1634090920000|2021-10-13 02:08:40|207657.4|207507.4|207659.3|207509.3|207662.9|207512.9|207657.4|207507.4|15
1634090930000|2021-10-13 02:08:50|207657.3|207507.3|207654.7|207504.7|207658.7|207508.7|207653|207503|22
1634090940000|2021-10-13 02:09:00|207655.5|207505.5|207662.4|207512.4|207663.7|207513.7|207654.7|207504.7|22
1634090950000|2021-10-13 02:09:10|207662.2|207512.2|207660.6|207510.6|207663.5|207513.5|207656.4|207506.4|27
1634090960000|2021-10-13 02:09:20|207661.1|207511.1|207662.1|207512.1|207663.6|207513.6|207661.1|207511.1|13
1634090970000|2021-10-13 02:09:30|207656.4|207506.4|207660.2|207510.2|207660.4|207510.4|207656.2|207506.2|18
1634090980000|2021-10-13 02:09:40|207659.8|207509.8|207655|207505|207660.5|207510.5|207655|207505|33
1634090990000|2021-10-13 02:09:50|207656.1|207506.1|207657.2|207507.2|207659.4|207509.4|207654.7|207504.7|20
1634091000000|2021-10-13 02:10:00|207657.8|207507.8|207660.4|207510.4|207663.6|207513.6|207656|207506|26
1634091010000|2021-10-13 02:10:10|207659.1|207509.1|207657.3|207507.3|207660.9|207510.9|207656.3|207506.3|16
1634091020000|2021-10-13 02:10:20|207658.8|207508.8|207654|207504|207659.5|207509.5|207653.5|207503.5|20
1634091030000|2021-10-13 02:10:30|207653.8|207503.8|207654.2|207504.2|207654.3|207504.3|207651.9|207501.9|15
1634091040000|2021-10-13 02:10:40|207654|207504|207653.1|207503.1|207654.4|207504.4|207648.5|207498.5|6
1634091050000|2021-10-13 02:10:50|207649.7|207499.7|207652.1|207502.1|207652.3|207502.3|207649.7|207499.7|8
1634091060000|2021-10-13 02:11:00|207651.3|207501.3|207653.3|207503.3|207654.7|207504.7|207650.7|207500.7|10
1634091070000|2021-10-13 02:11:10|207653.7|207503.7|207661|207511|207661.5|207511.5|207647.6|207497.6|22
1634091080000|2021-10-13 02:11:20|207662.2|207512.2|207658|207508|207662.7|207512.7|207656.7|207506.7|21
1634091090000|2021-10-13 02:11:30|207660.4|207510.4|207660.4|207510.4|207661.9|207511.9|207656.9|207506.9|29
1634091100000|2021-10-13 02:11:40|207661.7|207511.7|207659.3|207509.3|207661.7|207511.7|207655.9|207505.9|26
1634091110000|2021-10-13 02:11:50|207659.5|207509.5|207660.6|207510.6|207661.1|207511.1|207658|207508|9
1634091120000|2021-10-13 02:12:00|207657.8|207507.8|207658.4|207508.4|207662.8|207512.8|207655.4|207505.4|19
1634091130000|2021-10-13 02:12:10|207657.9|207507.9|207654.7|207504.7|207661.3|207511.3|207654.7|207504.7|13
1634091140000|2021-10-13 02:12:20|207656.7|207506.7|207666.3|207516.3|207668.1|207518.1|207656.7|207506.7|14
1634091150000|2021-10-13 02:12:30|207666.4|207516.4|207664.6|207514.6|207667|207517|207661.6|207511.6|21
1634091160000|2021-10-13 02:12:40|207665.1|207515.1|207659.1|207509.1|207666.5|207516.5|207651.9|207501.9|27
1634091170000|2021-10-13 02:12:50|207658.4|207508.4|207659|207509|207663.5|207513.5|207657.3|207507.3|18
1634091180000|2021-10-13 02:13:00|207658.4|207508.4|207663.9|207513.9|207664.8|207514.8|207658.4|207508.4|17
1634091190000|2021-10-13 02:13:10|207662.5|207512.5|207663.9|207513.9|207666.6|207516.6|207662.5|207512.5|15
1634091200000|2021-10-13 02:13:20|207663.2|207513.2|207664|207514|207665.8|207515.8|207651.1|207501.1|25
1634091210000|2021-10-13 02:13:30|207663.2|207513.2|207663.9|207513.9|207664.2|207514.2|207662.3|207512.3|13
1634091220000|2021-10-13 02:13:40|207663.7|207513.7|207663.8|207513.8|207665.6|207515.6|207656.7|207506.7|18
1634091230000|2021-10-13 02:13:50|207663.3|207513.3|207665.5|207515.5|207665.5|207515.5|207663|207513|11
1634091240000|2021-10-13 02:14:00|207664.7|207514.7|207669.2|207519.2|207671|207521|207664.7|207514.7|15
1634091250000|2021-10-13 02:14:10|207661.5|207511.5|207661.7|207511.7|207666.8|207516.8|207658.4|207508.4|24
1634091260000|2021-10-13 02:14:20|207662.3|207512.3|207659.4|207509.4|207662.6|207512.6|207647.4|207497.4|25
1634091270000|2021-10-13 02:14:30|207663.4|207513.4|207658.2|207508.2|207663.6|207513.6|207657.2|207507.2|21
1634091280000|2021-10-13 02:14:40|207657.3|207507.3|207660.5|207510.5|207660.6|207510.6|207656.2|207506.2|21
1634091290000|2021-10-13 02:14:50|207659.8|207509.8|207661.6|207511.6|207661.6|207511.6|207658.7|207508.7|23
1634091300000|2021-10-13 02:15:00|207666.6|207516.6|207662.6|207512.6|207666.6|207516.6|207662|207512|24
1634091310000|2021-10-13 02:15:10|207663.6|207513.6|207679.7|207529.7|207680.5|207530.5|207661.9|207511.9|22
1634091320000|2021-10-13 02:15:20|207681.4|207531.4|207679|207529|207682.6|207532.6|207677.9|207527.9|22
1634091330000|2021-10-13 02:15:30|207676.6|207526.6|207673|207523|207679.1|207529.1|207671.8|207521.8|16
1634091340000|2021-10-13 02:15:40|207674.3|207524.3|207670.3|207520.3|207690.7|207540.7|207669.4|207519.4|25
1634091350000|2021-10-13 02:15:50|207669|207519|207663.1|207513.1|207669.9|207519.9|207662.4|207512.4|19
1634091360000|2021-10-13 02:16:00|207664|207514|207655.6|207505.6|207665.8|207515.8|207654.2|207504.2|28
1634091370000|2021-10-13 02:16:10|207655.3|207505.3|207654.7|207504.7|207656.1|207506.1|207653.5|207503.5|21
1634091380000|2021-10-13 02:16:20|207654.5|207504.5|207654.6|207504.6|207655.2|207505.2|207654|207504|13
1634091390000|2021-10-13 02:16:30|207654.5|207504.5|207653.8|207503.8|207655.4|207505.4|207652|207502|16
1634091400000|2021-10-13 02:16:40|207653.9|207503.9|207656.4|207506.4|207656.4|207506.4|207653.9|207503.9|11
1634091410000|2021-10-13 02:16:50|207656.5|207506.5|207656.5|207506.5|207657.5|207507.5|207655.8|207505.8|13
1634091420000|2021-10-13 02:17:00|207658.2|207508.2|207662.8|207512.8|207662.8|207512.8|207656|207506|26
1634091430000|2021-10-13 02:17:10|207662.6|207512.6|207658.5|207508.5|207662.6|207512.6|207656.5|207506.5|21
1634091440000|2021-10-13 02:17:20|207658.8|207508.8|207657.5|207507.5|207659.3|207509.3|207657.3|207507.3|22
1634091450000|2021-10-13 02:17:30|207657.6|207507.6|207656.8|207506.8|207658.4|207508.4|207655.5|207505.5|18
1634091460000|2021-10-13 02:17:40|207656.6|207506.6|207656.9|207506.9|207657.3|207507.3|207656.6|207506.6|12
1634091470000|2021-10-13 02:17:50|207656.8|207506.8|207665|207515|207666.1|207516.1|207654.2|207504.2|21
1634091480000|2021-10-13 02:18:00|207662.6|207512.6|207662.1|207512.1|207664.8|207514.8|207661.9|207511.9|15
1634091490000|2021-10-13 02:18:10|207661.7|207511.7|207670.1|207520.1|207670.1|207520.1|207661.7|207511.7|16
1634091500000|2021-10-13 02:18:20|207668.2|207518.2|207668.3|207518.3|207668.4|207518.4|207668.2|207518.2|4
1634091510000|2021-10-13 02:18:30|207663.9|207513.9|207675.3|207525.3|207675.3|207525.3|207663.9|207513.9|16
1634091520000|2021-10-13 02:18:40|207676.4|207526.4|207668.9|207518.9|207677.1|207527.1|207668.9|207518.9|12
1634091530000|2021-10-13 02:18:50|207670.7|207520.7|207692.6|207542.6|207698.5|207548.5|207670.7|207520.7|29
1634091540000|2021-10-13 02:19:00|207693.2|207543.2|207690.4|207540.4|207693.6|207543.6|207672.9|207522.9|22
1634091550000|2021-10-13 02:19:10|207690.9|207540.9|207698.1|207548.1|207698.4|207548.4|207687.8|207537.8|21
1634091560000|2021-10-13 02:19:20|207696.9|207546.9|207694.6|207544.6|207697.5|207547.5|207691.3|207541.3|9
1634091570000|2021-10-13 02:19:30|207694.1|207544.1|207694.8|207544.8|207695.3|207545.3|207691.7|207541.7|9
1634091580000|2021-10-13 02:19:40|207694.7|207544.7|207695.4|207545.4|207696.6|207546.6|207693|207543|19
1634091590000|2021-10-13 02:19:50|207696|207546|207698.9|207548.9|207699|207549|207696|207546|12
1634091600000|2021-10-13 02:20:00|207699.7|207549.7|207699.5|207549.5|207699.8|207549.8|207692.9|207542.9|17
1634091610000|2021-10-13 02:20:10|207698.5|207548.5|207569.2|207419.2|207698.5|207548.5|207566.9|207416.9|29
1634091620000|2021-10-13 02:20:20|207567.5|207417.5|207572.8|207422.8|207572.8|207422.8|207562.5|207412.5|21
1634091630000|2021-10-13 02:20:30|207572.9|207422.9|207571.7|207421.7|207591.5|207441.5|207568.6|207418.6|18
1634091640000|2021-10-13 02:20:40|207568.5|207418.5|207570.5|207420.5|207573.2|207423.2|207568.5|207418.5|4
1634091650000|2021-10-13 02:20:50|207569.7|207419.7|207567.7|207417.7|207569.7|207419.7|207561.5|207411.5|9
1634091660000|2021-10-13 02:21:00|207568.7|207418.7|207557.3|207407.3|207568.7|207418.7|207554.1|207404.1|27
1634091670000|2021-10-13 02:21:10|207557.5|207407.5|207556.6|207406.6|207557.5|207407.5|207553.8|207403.8|16
1634091680000|2021-10-13 02:21:20|207556.3|207406.3|207556.1|207406.1|207556.4|207406.4|207556|207406|11
1634091690000|2021-10-13 02:21:30|207555.7|207405.7|207554|207404|207555.7|207405.7|207552.6|207402.6|11
1634091700000|2021-10-13 02:21:40|207554.1|207404.1|207554.6|207404.6|207555.4|207405.4|207553.4|207403.4|11
1634091710000|2021-10-13 02:21:50|207555|207405|207553.3|207403.3|207555|207405|207551.1|207401.1|10
1634091720000|2021-10-13 02:22:00|207552.7|207402.7|207551.3|207401.3|207552.9|207402.9|207547.8|207397.8|13
1634091730000|2021-10-13 02:22:10|207551.8|207401.8|207555|207405|207555.2|207405.2|207546.7|207396.7|13
1634091740000|2021-10-13 02:22:20|207555.1|207405.1|207557.1|207407.1|207557.2|207407.2|207553.3|207403.3|12
1634091750000|2021-10-13 02:22:30|207557.3|207407.3|207555.4|207405.4|207557.3|207407.3|207552.9|207402.9|11
1634091760000|2021-10-13 02:22:40|207555|207405|207553.4|207403.4|207556.2|207406.2|207552.7|207402.7|8
1634091770000|2021-10-13 02:22:50|207551.2|207401.2|207555.5|207405.5|207556.4|207406.4|207551.2|207401.2|9
1634091780000|2021-10-13 02:23:00|207554.9|207404.9|207556.2|207406.2|207559.6|207409.6|207552.1|207402.1|11
1634091790000|2021-10-13 02:23:10|207562|207412|207556.3|207406.3|207562|207412|207553|207403|5
1634091800000|2021-10-13 02:23:20|207556|207406|207555.3|207405.3|207560|207410|207553.6|207403.6|11
1634091810000|2021-10-13 02:23:30|207554.6|207404.6|207556.1|207406.1|207556.1|207406.1|207554.6|207404.6|8
1634091820000|2021-10-13 02:23:40|207552.2|207402.2|207552.6|207402.6|207554.4|207404.4|207551.6|207401.6|6
1634091830000|2021-10-13 02:23:50|207553.6|207403.6|207552|207402|207553.6|207403.6|207552|207402|2
1634091840000|2021-10-13 02:24:00|207554.3|207404.3|207558.3|207408.3|207559.3|207409.3|207553.1|207403.1|8
1634091850000|2021-10-13 02:24:10|207557.3|207407.3|207550.5|207400.5|207559.1|207409.1|207548.7|207398.7|11
1634091860000|2021-10-13 02:24:20|207554.6|207404.6|207556.5|207406.5|207558.5|207408.5|207552.6|207402.6|10
1634091870000|2021-10-13 02:24:30|207554.2|207404.2|207552.6|207402.6|207555.6|207405.6|207551.2|207401.2|10
1634091880000|2021-10-13 02:24:40|207552.4|207402.4|207556.1|207406.1|207556.1|207406.1|207552.2|207402.2|6
1634091890000|2021-10-13 02:24:50|207553.8|207403.8|207548.9|207398.9|207556.8|207406.8|207548.9|207398.9|10
1634091900000|2021-10-13 02:25:00|207554.3|207404.3|207552.1|207402.1|207555.2|207405.2|207552.1|207402.1|19
1634091910000|2021-10-13 02:25:10|207549.4|207399.4|207550.5|207400.5|207552.2|207402.2|207549.4|207399.4|6
1634091920000|2021-10-13 02:25:20|207548.4|207398.4|207553|207403|207553.9|207403.9|207548.4|207398.4|9
1634091930000|2021-10-13 02:25:30|207553.6|207403.6|207550.3|207400.3|207554.5|207404.5|207550.3|207400.3|9
1634091940000|2021-10-13 02:25:40|207552.4|207402.4|207554.6|207404.6|207555.1|207405.1|207552.4|207402.4|7
1634091950000|2021-10-13 02:25:50|207554.8|207404.8|207552.3|207402.3|207555.3|207405.3|207551.2|207401.2|9
1634091960000|2021-10-13 02:26:00|207552.9|207402.9|207554.2|207404.2|207554.2|207404.2|207552.2|207402.2|15
1634091970000|2021-10-13 02:26:10|207553.1|207403.1|207550|207400|207554.7|207404.7|207549.7|207399.7|5
1634091980000|2021-10-13 02:26:20|207551.2|207401.2|207552.6|207402.6|207553.6|207403.6|207551.2|207401.2|10
1634091990000|2021-10-13 02:26:30|207552|207402|207553.3|207403.3|207556.4|207406.4|207552|207402|7
1634092000000|2021-10-13 02:26:40|207552.9|207402.9|207573.6|207423.6|207573.6|207423.6|207536.4|207386.4|22
1634092010000|2021-10-13 02:26:50|207572.3|207422.3|207570.9|207420.9|207572.4|207422.4|207565.1|207415.1|25
1634092020000|2021-10-13 02:27:00|207568.5|207418.5|207596.9|207446.9|207601.2|207451.2|207567.1|207417.1|26
1634092030000|2021-10-13 02:27:10|207597.5|207447.5|207599.3|207449.3|207602.4|207452.4|207596.1|207446.1|14
1634092040000|2021-10-13 02:27:20|207597.4|207447.4|207598.7|207448.7|207599.7|207449.7|207596.7|207446.7|12
1634092050000|2021-10-13 02:27:30|207598.1|207448.1|207598.1|207448.1|207599.2|207449.2|207597|207447|9
1634092060000|2021-10-13 02:27:40|207595|207445|207605.8|207455.8|207608.5|207458.5|207595|207445|26
1634092070000|2021-10-13 02:27:50|207605|207455|207604.5|207454.5|207605.6|207455.6|207602.2|207452.2|17
1634092080000|2021-10-13 02:28:00|207604.8|207454.8|207604.6|207454.6|207605.4|207455.4|207603.3|207453.3|15
1634092090000|2021-10-13 02:28:10|207606.1|207456.1|207606.8|207456.8|207610.1|207460.1|207605.8|207455.8|22
1634092100000|2021-10-13 02:28:20|207604.7|207454.7|207606.1|207456.1|207610.1|207460.1|207603.4|207453.4|14
1634092110000|2021-10-13 02:28:30|207601.3|207451.3|207607.6|207457.6|207608.1|207458.1|207601.3|207451.3|17
1634092120000|2021-10-13 02:28:40|207605.3|207455.3|207600.9|207450.9|207605.3|207455.3|207600.9|207450.9|7
1634092130000|2021-10-13 02:28:50|207603.5|207453.5|207604.2|207454.2|207604.6|207454.6|207603|207453|11
1634092140000|2021-10-13 02:29:00|207604.4|207454.4|207606.1|207456.1|207607.3|207457.3|207603|207453|13
1634092150000|2021-10-13 02:29:10|207602.7|207452.7|207646.1|207496.1|207646.2|207496.2|207602.7|207452.7|23
1634092160000|2021-10-13 02:29:20|207645|207495|207647.4|207497.4|207648.6|207498.6|207645|207495|17
1634092170000|2021-10-13 02:29:30|207645.8|207495.8|207644.7|207494.7|207647.4|207497.4|207642.7|207492.7|11
1634092180000|2021-10-13 02:29:40|207643.7|207493.7|207649|207499|207649|207499|207643.7|207493.7|11
1634092190000|2021-10-13 02:29:50|207649.7|207499.7|207645.2|207495.2|207649.7|207499.7|207643.2|207493.2|13
1634092200000|2021-10-13 02:30:00|207646.3|207496.3|207641.5|207491.5|207649.6|207499.6|207641.5|207491.5|12
1634092210000|2021-10-13 02:30:10|207642.5|207492.5|207642.8|207492.8|207642.8|207492.8|207639.9|207489.9|16
1634092220000|2021-10-13 02:30:20|207642.1|207492.1|207651.7|207501.7|207651.7|207501.7|207640.1|207490.1|10
1634092230000|2021-10-13 02:30:30|207651.3|207501.3|207647.9|207497.9|207651.3|207501.3|207647.9|207497.9|9
1634092240000|2021-10-13 02:30:40|207647.7|207497.7|207649.5|207499.5|207650.3|207500.3|207645.9|207495.9|10
1634092250000|2021-10-13 02:30:50|207649|207499|207655.9|207505.9|207664|207514|207647.9|207497.9|15
1634092260000|2021-10-13 02:31:00|207657.2|207507.2|207662|207512|207663.7|207513.7|207656.9|207506.9|19
1634092270000|2021-10-13 02:31:10|207661.9|207511.9|207661.2|207511.2|207663|207513|207660|207510|10
1634092280000|2021-10-13 02:31:20|207661.5|207511.5|207662.7|207512.7|207664|207514|207660.5|207510.5|14
1634092290000|2021-10-13 02:31:30|207665.9|207515.9|207668.5|207518.5|207671|207521|207664.9|207514.9|15
1634092300000|2021-10-13 02:31:40|207668.7|207518.7|207690.5|207540.5|207694|207544|207664.2|207514.2|21
1634092310000|2021-10-13 02:31:50|207690.3|207540.3|207657.1|207507.1|207690.4|207540.4|207648.5|207498.5|22
1634092320000|2021-10-13 02:32:00|207654.5|207504.5|207643.3|207493.3|207659.9|207509.9|207641|207491|22
1634092330000|2021-10-13 02:32:10|207639.5|207489.5|207643.8|207493.8|207645.5|207495.5|207638.8|207488.8|17
1634092340000|2021-10-13 02:32:20|207644.4|207494.4|207643.8|207493.8|207644.4|207494.4|207642.1|207492.1|10
1634092350000|2021-10-13 02:32:30|207644|207494|207644.1|207494.1|207644.5|207494.5|207642.6|207492.6|12
1634092360000|2021-10-13 02:32:40|207644.2|207494.2|207648.7|207498.7|207652.3|207502.3|207642.2|207492.2|19
1634092370000|2021-10-13 02:32:50|207645.8|207495.8|207650.7|207500.7|207651.7|207501.7|207643.3|207493.3|27
1634092380000|2021-10-13 02:33:00|207650.6|207500.6|207660.4|207510.4|207671.6|207521.6|207650.5|207500.5|24
1634092390000|2021-10-13 02:33:10|207660.3|207510.3|207663.9|207513.9|207663.9|207513.9|207659|207509|15
1634092400000|2021-10-13 02:33:20|207664.5|207514.5|207669.3|207519.3|207669.3|207519.3|207664.5|207514.5|13
1634092410000|2021-10-13 02:33:30|207669.5|207519.5|207689.4|207539.4|207690.8|207540.8|207668.3|207518.3|22
1634092420000|2021-10-13 02:33:40|207688.1|207538.1|207695.4|207545.4|207700|207550|207688.1|207538.1|25
1634092430000|2021-10-13 02:33:50|207696.2|207546.2|207699.7|207549.7|207700.4|207550.4|207693.7|207543.7|20
1634092440000|2021-10-13 02:34:00|207694|207544|207709.5|207559.5|207709.6|207559.6|207694|207544|24
1634092450000|2021-10-13 02:34:10|207710.2|207560.2|207703.4|207553.4|207710.2|207560.2|207698.8|207548.8|21
1634092460000|2021-10-13 02:34:20|207700.7|207550.7|207704.8|207554.8|207704.8|207554.8|207696.6|207546.6|14
1634092470000|2021-10-13 02:34:30|207705|207555|207705.4|207555.4|207706.7|207556.7|207702.5|207552.5|11
1634092480000|2021-10-13 02:34:40|207705.2|207555.2|207701.4|207551.4|207705.4|207555.4|207701|207551|12
1634092490000|2021-10-13 02:34:50|207703|207553|207703.3|207553.3|207705.5|207555.5|207698.9|207548.9|17
1634092500000|2021-10-13 02:35:00|207702.5|207552.5|207706.9|207556.9|207710.9|207560.9|207702.5|207552.5|26
1634092510000|2021-10-13 02:35:10|207708.2|207558.2|207707|207557|207710.7|207560.7|207705.4|207555.4|11
1634092520000|2021-10-13 02:35:20|207706.6|207556.6|207708.6|207558.6|207709.8|207559.8|207706.6|207556.6|10
1634092530000|2021-10-13 02:35:30|207705.1|207555.1|207714.3|207564.3|207714.6|207564.6|207705.1|207555.1|15
1634092540000|2021-10-13 02:35:40|207713.9|207563.9|207711.6|207561.6|207717|207567|207709.8|207559.8|10
1634092550000|2021-10-13 02:35:50|207713|207563|207713.2|207563.2|207714.9|207564.9|207711|207561|14
1634092560000|2021-10-13 02:36:00|207714.8|207564.8|207710.4|207560.4|207714.9|207564.9|207707.9|207557.9|21
1634092570000|2021-10-13 02:36:10|207711|207561|207712|207562|207712.1|207562.1|207708.2|207558.2|14
1634092580000|2021-10-13 02:36:20|207712.3|207562.3|207713.1|207563.1|207714|207564|207712|207562|6
1634092590000|2021-10-13 02:36:30|207716.6|207566.6|207713.9|207563.9|207717.1|207567.1|207713.8|207563.8|8
1634092600000|2021-10-13 02:36:40|207714.3|207564.3|207714.8|207564.8|207718.2|207568.2|207714.3|207564.3|14
1634092610000|2021-10-13 02:36:50|207715.5|207565.5|207715.2|207565.2|207715.7|207565.7|207709|207559|13
1634092620000|2021-10-13 02:37:00|207714.6|207564.6|207735.8|207585.8|207736.7|207586.7|207714.5|207564.5|17
1634092630000|2021-10-13 02:37:10|207741.4|207591.4|207742.4|207592.4|207743.4|207593.4|207728|207578|23
1634092640000|2021-10-13 02:37:20|207742.1|207592.1|207739.9|207589.9|207742.4|207592.4|207739.9|207589.9|14
1634092650000|2021-10-13 02:37:30|207740.5|207590.5|207741.4|207591.4|207741.6|207591.6|207740.3|207590.3|15
1634092660000|2021-10-13 02:37:40|207741.2|207591.2|207736.4|207586.4|207741.5|207591.5|207735.1|207585.1|14
1634092670000|2021-10-13 02:37:50|207736.2|207586.2|207753.4|207603.4|207753.4|207603.4|207736.2|207586.2|18
1634092680000|2021-10-13 02:38:00|207751|207601|207757.5|207607.5|207757.7|207607.7|207751|207601|17
1634092690000|2021-10-13 02:38:10|207757.7|207607.7|207756.4|207606.4|207757.7|207607.7|207752.9|207602.9|9
1634092700000|2021-10-13 02:38:20|207755.9|207605.9|207761.1|207611.1|207761.1|207611.1|207753.8|207603.8|16
1634092710000|2021-10-13 02:38:30|207760.6|207610.6|207773.5|207623.5|207773.6|207623.6|207760.6|207610.6|14
1634092720000|2021-10-13 02:38:40|207764.4|207614.4|207765.7|207615.7|207770.3|207620.3|207764.4|207614.4|11
1634092730000|2021-10-13 02:38:50|207765.3|207615.3|207765.6|207615.6|207777.8|207627.8|207764.7|207614.7|18
1634092740000|2021-10-13 02:39:00|207765.8|207615.8|207767.3|207617.3|207768|207618|207765.8|207615.8|13
1634092750000|2021-10-13 02:39:10|207766.3|207616.3|207767.2|207617.2|207767.2|207617.2|207766.1|207616.1|7
1634092760000|2021-10-13 02:39:20|207766.7|207616.7|207769.6|207619.6|207772.1|207622.1|207766.6|207616.6|6
1634092770000|2021-10-13 02:39:30|207770|207620|207772.7|207622.7|207773|207623|207769.6|207619.6|12
1634092780000|2021-10-13 02:39:40|207772.1|207622.1|207777.7|207627.7|207777.7|207627.7|207771.3|207621.3|7
1634092790000|2021-10-13 02:39:50|207776|207626|207765.7|207615.7|207776|207626|207761.4|207611.4|7
1634092800000|2021-10-13 02:40:00|207769|207619|207770.5|207620.5|207774.5|207624.5|207752.9|207602.9|13
1634092810000|2021-10-13 02:40:10|207769.5|207619.5|207767.8|207617.8|207769.6|207619.6|207767.8|207617.8|5
1634092820000|2021-10-13 02:40:20|207768.3|207618.3|207770.3|207620.3|207771.3|207621.3|207768.3|207618.3|13
1634092830000|2021-10-13 02:40:30|207764.9|207614.9|207770.7|207620.7|207771.4|207621.4|207764.9|207614.9|12
1634092840000|2021-10-13 02:40:40|207772.2|207622.2|207778.8|207628.8|207782.4|207632.4|207772.2|207622.2|28
1634092850000|2021-10-13 02:40:50|207777.8|207627.8|207775.5|207625.5|207782|207632|207771.7|207621.7|22
1634092860000|2021-10-13 02:41:00|207763.4|207613.4|207756.6|207606.6|207784.2|207634.2|207756.6|207606.6|21
1634092870000|2021-10-13 02:41:10|207765.4|207615.4|207774.5|207624.5|207779.6|207629.6|207754|207604|19
1634092880000|2021-10-13 02:41:20|207774.8|207624.8|207771.1|207621.1|207779.1|207629.1|207768.5|207618.5|14
1634092890000|2021-10-13 02:41:30|207770.9|207620.9|207767.9|207617.9|207770.9|207620.9|207765.6|207615.6|9
1634092900000|2021-10-13 02:41:40|207764|207614|207766.5|207616.5|207766.5|207616.5|207762.3|207612.3|6
1634092910000|2021-10-13 02:41:50|207768.7|207618.7|207782.4|207632.4|207783|207633|207765.1|207615.1|11
1634092920000|2021-10-13 02:42:00|207780.1|207630.1|207774.1|207624.1|207782|207632|207767.6|207617.6|11
1634092930000|2021-10-13 02:42:10|207766.6|207616.6|207770.2|207620.2|207776.6|207626.6|207766.6|207616.6|16
1634092940000|2021-10-13 02:42:20|207770.3|207620.3|207770.6|207620.6|207773|207623|207768.9|207618.9|9
1634092950000|2021-10-13 02:42:30|207770.9|207620.9|207770.9|207620.9|207770.9|207620.9|207770.9|207620.9|1
1634092960000|2021-10-13 02:42:40|207770.6|207620.6|207767.4|207617.4|207773.1|207623.1|207765.4|207615.4|14
1634092970000|2021-10-13 02:42:50|207765.2|207615.2|207764.7|207614.7|207766.4|207616.4|207764.7|207614.7|13
1634092980000|2021-10-13 02:43:00|207764.9|207614.9|207762.7|207612.7|207764.9|207614.9|207759.6|207609.6|9
1634092990000|2021-10-13 02:43:10|207761.5|207611.5|207762.2|207612.2|207762.2|207612.2|207757.9|207607.9|15
1634093000000|2021-10-13 02:43:20|207763.7|207613.7|207763.7|207613.7|207765|207615|207763.3|207613.3|12
1634093010000|2021-10-13 02:43:30|207764.6|207614.6|207765.5|207615.5|207775|207625|207762|207612|19
1634093020000|2021-10-13 02:43:40|207764|207614|207765.7|207615.7|207770.8|207620.8|207763|207613|21
1634093030000|2021-10-13 02:43:50|207761.6|207611.6|207764.3|207614.3|207765|207615|207761.6|207611.6|11
1634093040000|2021-10-13 02:44:00|207764|207614|207760.1|207610.1|207764|207614|207759.3|207609.3|13
1634093050000|2021-10-13 02:44:10|207762|207612|207767.7|207617.7|207768.4|207618.4|207762|207612|9
1634093060000|2021-10-13 02:44:20|207767.8|207617.8|207768.9|207618.9|207768.9|207618.9|207761|207611|13
1634093070000|2021-10-13 02:44:30|207769|207619|207762.9|207612.9|207769.3|207619.3|207761.1|207611.1|8
1634093080000|2021-10-13 02:44:40|207763.8|207613.8|207774.3|207624.3|207786.5|207636.5|207763.8|207613.8|26
1634093090000|2021-10-13 02:44:50|207779.6|207629.6|207781.4|207631.4|207784.5|207634.5|207773.8|207623.8|22
1634093100000|2021-10-13 02:45:00|207781.1|207631.1|207769.6|207619.6|207786|207636|207765.2|207615.2|24
1634093110000|2021-10-13 02:45:10|207771.5|207621.5|207767.3|207617.3|207772.8|207622.8|207764.9|207614.9|20
1634093120000|2021-10-13 02:45:20|207766.9|207616.9|207731.5|207581.5|207767|207617|207730.5|207580.5|23
1634093130000|2021-10-13 02:45:30|207731.6|207581.6|207732.3|207582.3|207734.6|207584.6|207730.5|207580.5|19
1634093140000|2021-10-13 02:45:40|207733|207583|207751.2|207601.2|207751.2|207601.2|207732.1|207582.1|19
1634093150000|2021-10-13 02:45:50|207752.8|207602.8|207757.7|207607.7|207757.7|207607.7|207746.3|207596.3|25
1634093160000|2021-10-13 02:46:00|207757.9|207607.9|207762.6|207612.6|207762.8|207612.8|207750.2|207600.2|23
1634093170000|2021-10-13 02:46:10|207763|207613|207753.4|207603.4|207763.1|207613.1|207751.8|207601.8|14
1634093180000|2021-10-13 02:46:20|207754.3|207604.3|207766|207616|207766.1|207616.1|207754.3|207604.3|22
1634093190000|2021-10-13 02:46:30|207765.6|207615.6|207754.7|207604.7|207765.6|207615.6|207752|207602|15
1634093200000|2021-10-13 02:46:40|207754.2|207604.2|207733.9|207583.9|207754.4|207604.4|207733.9|207583.9|11
1634093210000|2021-10-13 02:46:50|207741|207591|207737.7|207587.7|207741.6|207591.6|207729|207579|15
1634093220000|2021-10-13 02:47:00|207738.7|207588.7|207735.9|207585.9|207743.3|207593.3|207734.1|207584.1|16
1634093230000|2021-10-13 02:47:10|207736.1|207586.1|207741.1|207591.1|207741.1|207591.1|207736.1|207586.1|16
1634093240000|2021-10-13 02:47:20|207740.3|207590.3|207732.7|207582.7|207741.6|207591.6|207731.8|207581.8|16
1634093250000|2021-10-13 02:47:30|207733.9|207583.9|207739|207589|207744|207594|207733.9|207583.9|20
1634093260000|2021-10-13 02:47:40|207738.6|207588.6|207737.2|207587.2|207738.6|207588.6|207735.4|207585.4|9
1634093270000|2021-10-13 02:47:50|207734.9|207584.9|207731.1|207581.1|207734.9|207584.9|207730.7|207580.7|17
1634093280000|2021-10-13 02:48:00|207730.8|207580.8|207728.9|207578.9|207733.3|207583.3|207723.4|207573.4|16
1634093290000|2021-10-13 02:48:10|207728.2|207578.2|207733.8|207583.8|207734.3|207584.3|207727.5|207577.5|12
1634093300000|2021-10-13 02:48:20|207733.6|207583.6|207734.4|207584.4|207736.7|207586.7|207733.2|207583.2|13
1634093310000|2021-10-13 02:48:30|207735|207585|207732.5|207582.5|207736.1|207586.1|207729|207579|27
1634093320000|2021-10-13 02:48:40|207732.1|207582.1|207738.3|207588.3|207739.9|207589.9|207729.6|207579.6|13
1634093330000|2021-10-13 02:48:50|207738.2|207588.2|207738.3|207588.3|207740|207590|207737.7|207587.7|20
1634093340000|2021-10-13 02:49:00|207738.9|207588.9|207732.7|207582.7|207738.9|207588.9|207731.8|207581.8|17
1634093350000|2021-10-13 02:49:10|207731.2|207581.2|207730.5|207580.5|207734.5|207584.5|207729.3|207579.3|5
1634093360000|2021-10-13 02:49:20|207731.9|207581.9|207733.9|207583.9|207734.3|207584.3|207731.9|207581.9|8
1634093370000|2021-10-13 02:49:30|207731.7|207581.7|207736.3|207586.3|207740.6|207590.6|207725.3|207575.3|12
1634093380000|2021-10-13 02:49:40|207737.6|207587.6|207727.1|207577.1|207738.2|207588.2|207725.8|207575.8|17
1634093390000|2021-10-13 02:49:50|207726.5|207576.5|207728.3|207578.3|207732.8|207582.8|207726.5|207576.5|14
1634093400000|2021-10-13 02:50:00|207727.5|207577.5|207733.3|207583.3|207733.4|207583.4|207727.5|207577.5|13
1634093410000|2021-10-13 02:50:10|207733.1|207583.1|207734.1|207584.1|207734.4|207584.4|207733.1|207583.1|8
1634093420000|2021-10-13 02:50:20|207733.2|207583.2|207724.5|207574.5|207739.4|207589.4|207724.5|207574.5|6
1634093430000|2021-10-13 02:50:30|207707|207557|207733.6|207583.6|207736.1|207586.1|207707|207557|6
1634093440000|2021-10-13 02:50:40|207734.1|207584.1|207734.4|207584.4|207735.1|207585.1|207734.1|207584.1|4
1634093450000|2021-10-13 02:50:50|207733.8|207583.8|207739.7|207589.7|207739.7|207589.7|207733.8|207583.8|3
1634093460000|2021-10-13 02:51:00|207740.6|207590.6|207737.1|207587.1|207740.6|207590.6|207732.6|207582.6|8
1634093470000|2021-10-13 02:51:10|207735.5|207585.5|207739.2|207589.2|207739.2|207589.2|207735.5|207585.5|10
1634093480000|2021-10-13 02:51:20|207739.5|207589.5|207733.4|207583.4|207740|207590|207733.2|207583.2|14
1634093490000|2021-10-13 02:51:30|207734.1|207584.1|207735.8|207585.8|207735.8|207585.8|207734.1|207584.1|5
1634093500000|2021-10-13 02:51:40|207735.5|207585.5|207736.4|207586.4|207737.1|207587.1|207735.3|207585.3|7
1634093510000|2021-10-13 02:51:50|207734.5|207584.5|207738.5|207588.5|207740.8|207590.8|207734.5|207584.5|13
1634093520000|2021-10-13 02:52:00|207738.1|207588.1|207737.8|207587.8|207740|207590|207731.9|207581.9|21
1634093530000|2021-10-13 02:52:10|207736.4|207586.4|207727.9|207577.9|207737.8|207587.8|207727.2|207577.2|8
1634093540000|2021-10-13 02:52:20|207729.2|207579.2|207734.8|207584.8|207734.9|207584.9|207729.2|207579.2|6
1634093550000|2021-10-13 02:52:30|207730.1|207580.1|207732.1|207582.1|207732.1|207582.1|207730.1|207580.1|5
1634093560000|2021-10-13 02:52:40|207738.6|207588.6|207736.7|207586.7|207738.7|207588.7|207736.7|207586.7|15
1634093570000|2021-10-13 02:52:50|207738.3|207588.3|207737.8|207587.8|207738.9|207588.9|207737.8|207587.8|6
1634093580000|2021-10-13 02:53:00|207737.2|207587.2|207734.9|207584.9|207737.2|207587.2|207734.1|207584.1|7
1634093590000|2021-10-13 02:53:10|207734.1|207584.1|207734.4|207584.4|207736.6|207586.6|207732|207582|11
1634093600000|2021-10-13 02:53:20|207733|207583|207734.6|207584.6|207736.1|207586.1|207733|207583|8
1634093610000|2021-10-13 02:53:30|207734.3|207584.3|207737.2|207587.2|207737.2|207587.2|207733.9|207583.9|6
1634093620000|2021-10-13 02:53:40|207736.8|207586.8|207736.6|207586.6|207737.5|207587.5|207736.2|207586.2|10
1634093630000|2021-10-13 02:53:50|207733.9|207583.9|207737|207587|207737.9|207587.9|207733.9|207583.9|10
1634093640000|2021-10-13 02:54:00|207737.4|207587.4|207736.1|207586.1|207737.9|207587.9|207734.2|207584.2|12
1634093650000|2021-10-13 02:54:10|207734.3|207584.3|207734.7|207584.7|207736.6|207586.6|207733.7|207583.7|9
1634093660000|2021-10-13 02:54:20|207735.9|207585.9|207732.5|207582.5|207736.4|207586.4|207732.5|207582.5|10
1634093670000|2021-10-13 02:54:30|207733|207583|207734|207584|207734|207584|207730.5|207580.5|12
1634093680000|2021-10-13 02:54:40|207733.7|207583.7|207735|207585|207737.8|207587.8|207732.2|207582.2|13
1634093690000|2021-10-13 02:54:50|207735.5|207585.5|207734.3|207584.3|207735.5|207585.5|207732.3|207582.3|15
1634093700000|2021-10-13 02:55:00|207734.7|207584.7|207729.3|207579.3|207734.7|207584.7|207725.2|207575.2|10
1634093710000|2021-10-13 02:55:10|207729.5|207579.5|207732|207582|207732.4|207582.4|207728.2|207578.2|7
1634093720000|2021-10-13 02:55:20|207731.9|207581.9|207731.7|207581.7|207732|207582|207724.2|207574.2|7
1634093730000|2021-10-13 02:55:30|207731.5|207581.5|207731.9|207581.9|207734|207584|207730.8|207580.8|11
1634093740000|2021-10-13 02:55:40|207731.6|207581.6|207736.2|207586.2|207737.5|207587.5|207731.6|207581.6|12
1634093750000|2021-10-13 02:55:50|207737|207587|207731.1|207581.1|207737.7|207587.7|207731.1|207581.1|12
1634093760000|2021-10-13 02:56:00|207730.2|207580.2|207733.8|207583.8|207733.8|207583.8|207730.2|207580.2|13
1634093770000|2021-10-13 02:56:10|207726.5|207576.5|207731.2|207581.2|207731.2|207581.2|207726.5|207576.5|13
1634093780000|2021-10-13 02:56:20|207731.6|207581.6|207731.5|207581.5|207731.9|207581.9|207730.3|207580.3|11
1634093790000|2021-10-13 02:56:30|207729.1|207579.1|207735.7|207585.7|207736.1|207586.1|207728.9|207578.9|11
1634093800000|2021-10-13 02:56:40|207735.4|207585.4|207734.1|207584.1|207735.4|207585.4|207734.1|207584.1|3
1634093810000|2021-10-13 02:56:50|207730.9|207580.9|207728.9|207578.9|207733.7|207583.7|207726.8|207576.8|7
1634093820000|2021-10-13 02:57:00|207728.1|207578.1|207737.6|207587.6|207737.6|207587.6|207728.1|207578.1|9
1634093830000|2021-10-13 02:57:10|207736.1|207586.1|207735.6|207585.6|207737|207587|207735.1|207585.1|15
1634093840000|2021-10-13 02:57:20|207735.5|207585.5|207736.3|207586.3|207736.9|207586.9|207734.3|207584.3|17
1634093850000|2021-10-13 02:57:30|207736.7|207586.7|207736.1|207586.1|207736.8|207586.8|207735.1|207585.1|7
1634093860000|2021-10-13 02:57:40|207735.1|207585.1|207704.9|207554.9|207735.1|207585.1|207703.6|207553.6|14
1634093870000|2021-10-13 02:57:50|207709.2|207559.2|207713.5|207563.5|207713.5|207563.5|207707.6|207557.6|23
1634093880000|2021-10-13 02:58:00|207712.9|207562.9|207711.5|207561.5|207712.9|207562.9|207707.8|207557.8|13
1634093890000|2021-10-13 02:58:10|207708.6|207558.6|207706.2|207556.2|207713.2|207563.2|207702.7|207552.7|31
1634093900000|2021-10-13 02:58:20|207705.6|207555.6|207680.7|207530.7|207705.6|207555.6|207677.9|207527.9|14
1634093910000|2021-10-13 02:58:30|207681.8|207531.8|207683.7|207533.7|207684.9|207534.9|207681.8|207531.8|12
1634093920000|2021-10-13 02:58:40|207683.9|207533.9|207682.9|207532.9|207683.9|207533.9|207682.4|207532.4|6
1634093930000|2021-10-13 02:58:50|207679|207529|207682.8|207532.8|207685.9|207535.9|207679|207529|7
1634093940000|2021-10-13 02:59:00|207682.1|207532.1|207678.6|207528.6|207683|207533|207677.3|207527.3|6
1634093950000|2021-10-13 02:59:10|207680.2|207530.2|207684.5|207534.5|207685.7|207535.7|207680|207530|6
1634093960000|2021-10-13 02:59:20|207684.4|207534.4|207686.6|207536.6|207687.8|207537.8|207678.6|207528.6|15
1634093970000|2021-10-13 02:59:30|207686.1|207536.1|207685.2|207535.2|207688.4|207538.4|207682.8|207532.8|14
1634093980000|2021-10-13 02:59:40|207686.3|207536.3|207685.9|207535.9|207686.7|207536.7|207684.9|207534.9|13
1634093990000|2021-10-13 02:59:50|207689.2|207539.2|207690.2|207540.2|207691.2|207541.2|207689.2|207539.2|6
1634094000000|2021-10-13 03:00:00|207690.1|207540.1|207670.9|207520.9|207690.4|207540.4|207669.8|207519.8|13
1634094010000|2021-10-13 03:00:10|207670.1|207520.1|207670.7|207520.7|207671|207521|207664.1|207514.1|13
1634094020000|2021-10-13 03:00:20|207670.4|207520.4|207670.8|207520.8|207671.9|207521.9|207670.4|207520.4|13
1634094030000|2021-10-13 03:00:30|207670.1|207520.1|207674|207524|207674.2|207524.2|207670.1|207520.1|10
1634094040000|2021-10-13 03:00:40|207673.6|207523.6|207673.3|207523.3|207673.6|207523.6|207673.3|207523.3|3
1634094050000|2021-10-13 03:00:50|207672.7|207522.7|207677.8|207527.8|207678.3|207528.3|207672.6|207522.6|9
1634094060000|2021-10-13 03:01:00|207672.6|207522.6|207671.8|207521.8|207674|207524|207671.8|207521.8|10
1634094070000|2021-10-13 03:01:10|207671.5|207521.5|207674.6|207524.6|207674.6|207524.6|207671.1|207521.1|9
1634094080000|2021-10-13 03:01:20|207674.2|207524.2|207673.5|207523.5|207674.2|207524.2|207673.5|207523.5|6
1634094090000|2021-10-13 03:01:30|207673.1|207523.1|207674.2|207524.2|207675.3|207525.3|207672.6|207522.6|9
1634094100000|2021-10-13 03:01:40|207674|207524|207674.8|207524.8|207675.3|207525.3|207674|207524|9
1634094110000|2021-10-13 03:01:50|207674.2|207524.2|207673.3|207523.3|207674.5|207524.5|207673.2|207523.2|12
1634094120000|2021-10-13 03:02:00|207673.5|207523.5|207660|207510|207675.6|207525.6|207659.6|207509.6|18
1634094130000|2021-10-13 03:02:10|207660.6|207510.6|207652|207502|207660.6|207510.6|207650.6|207500.6|21
1634094140000|2021-10-13 03:02:20|207652.8|207502.8|207653.3|207503.3|207655|207505|207652.8|207502.8|13
1634094150000|2021-10-13 03:02:30|207652.9|207502.9|207652.8|207502.8|207653.1|207503.1|207650.9|207500.9|11
1634094160000|2021-10-13 03:02:40|207652.9|207502.9|207653.1|207503.1|207655.6|207505.6|207651|207501|16
1634094170000|2021-10-13 03:02:50|207656.3|207506.3|207659.2|207509.2|207659.7|207509.7|207656.3|207506.3|14
1634094180000|2021-10-13 03:03:00|207659.3|207509.3|207657.6|207507.6|207659.3|207509.3|207654.3|207504.3|11
1634094190000|2021-10-13 03:03:10|207656.8|207506.8|207652.7|207502.7|207658.3|207508.3|207652.7|207502.7|8
1634094200000|2021-10-13 03:03:20|207653.6|207503.6|207657.2|207507.2|207657.4|207507.4|207653.6|207503.6|10
1634094210000|2021-10-13 03:03:30|207657.7|207507.7|207658.9|207508.9|207661.1|207511.1|207657.7|207507.7|13
1634094220000|2021-10-13 03:03:40|207659.2|207509.2|207656.6|207506.6|207659.2|207509.2|207651.7|207501.7|12
1634094230000|2021-10-13 03:03:50|207657.2|207507.2|207658.6|207508.6|207658.6|207508.6|207652.1|207502.1|12
1634094240000|2021-10-13 03:04:00|207658.9|207508.9|207656.8|207506.8|207659.1|207509.1|207653.7|207503.7|20
1634094250000|2021-10-13 03:04:10|207656.7|207506.7|207656.9|207506.9|207657.1|207507.1|207656.4|207506.4|7
1634094260000|2021-10-13 03:04:20|207657.2|207507.2|207658.3|207508.3|207658.6|207508.6|207656.7|207506.7|11
1634094270000|2021-10-13 03:04:30|207657.9|207507.9|207661.9|207511.9|207662.6|207512.6|207657.9|207507.9|14
1634094280000|2021-10-13 03:04:40|207661.4|207511.4|207661.5|207511.5|207662.1|207512.1|207660.9|207510.9|13
1634094290000|2021-10-13 03:04:50|207660.3|207510.3|207688|207538|207691.4|207541.4|207658.3|207508.3|15
1634094300000|2021-10-13 03:05:00|207684|207534|207685.6|207535.6|207686.8|207536.8|207678.5|207528.5|8
1634094310000|2021-10-13 03:05:10|207687.1|207537.1|207683.9|207533.9|207687.3|207537.3|207682.5|207532.5|9
1634094320000|2021-10-13 03:05:20|207684.9|207534.9|207684.7|207534.7|207685.7|207535.7|207681.3|207531.3|14
1634094330000|2021-10-13 03:05:30|207687.1|207537.1|207690.5|207540.5|207691.4|207541.4|207687.1|207537.1|13
1634094340000|2021-10-13 03:05:40|207690.1|207540.1|207683.8|207533.8|207690.1|207540.1|207683.3|207533.3|12
1634094350000|2021-10-13 03:05:50|207686.4|207536.4|207686.6|207536.6|207686.9|207536.9|207684.5|207534.5|14
1634094360000|2021-10-13 03:06:00|207686.3|207536.3|207688.3|207538.3|207689.7|207539.7|207686.3|207536.3|10
1634094370000|2021-10-13 03:06:10|207687.8|207537.8|207687.6|207537.6|207688|207538|207684.3|207534.3|8
1634094380000|2021-10-13 03:06:20|207691.2|207541.2|207691.4|207541.4|207691.4|207541.4|207690.2|207540.2|8
1634094390000|2021-10-13 03:06:30|207691.3|207541.3|207680.8|207530.8|207691.3|207541.3|207680.8|207530.8|4
1634094400000|2021-10-13 03:06:40|207685.5|207535.5|207691.4|207541.4|207693.8|207543.8|207685.5|207535.5|13
1634094410000|2021-10-13 03:06:50|207692.1|207542.1|207686.7|207536.7|207692.1|207542.1|207683.7|207533.7|7
1634094420000|2021-10-13 03:07:00|207690.6|207540.6|207690.9|207540.9|207691.6|207541.6|207690.6|207540.6|4
1634094430000|2021-10-13 03:07:10|207691.1|207541.1|207694|207544|207695.2|207545.2|207691.1|207541.1|16
1634094440000|2021-10-13 03:07:20|207693.5|207543.5|207694.6|207544.6|207694.8|207544.8|207690.8|207540.8|8
1634094450000|2021-10-13 03:07:30|207693.7|207543.7|207689.8|207539.8|207693.7|207543.7|207688.5|207538.5|12
1634094460000|2021-10-13 03:07:40|207690.3|207540.3|207688.1|207538.1|207692.1|207542.1|207688.1|207538.1|8
1634094470000|2021-10-13 03:07:50|207687.2|207537.2|207684.2|207534.2|207692|207542|207684|207534|7
1634094480000|2021-10-13 03:08:00|207681.1|207531.1|207688.3|207538.3|207690.1|207540.1|207671.1|207521.1|17
1634094490000|2021-10-13 03:08:10|207688.6|207538.6|207687.4|207537.4|207688.8|207538.8|207684.3|207534.3|15
1634094500000|2021-10-13 03:08:20|207688.3|207538.3|207681.6|207531.6|207688.4|207538.4|207679.9|207529.9|11
1634094510000|2021-10-13 03:08:30|207680.4|207530.4|207680.4|207530.4|207680.6|207530.6|207677.4|207527.4|19
1634094520000|2021-10-13 03:08:40|207677.4|207527.4|207695.2|207545.2|207695.6|207545.6|207677.3|207527.3|20
1634094530000|2021-10-13 03:08:50|207694.8|207544.8|207693.9|207543.9|207697.4|207547.4|207693.4|207543.4|23
1634094540000|2021-10-13 03:09:00|207695.3|207545.3|207695|207545|207695.6|207545.6|207694.6|207544.6|15
1634094550000|2021-10-13 03:09:10|207695.9|207545.9|207694.9|207544.9|207695.9|207545.9|207694.5|207544.5|7
1634094560000|2021-10-13 03:09:20|207695.4|207545.4|207693.9|207543.9|207696.4|207546.4|207692.5|207542.5|10
1634094570000|2021-10-13 03:09:30|207693.2|207543.2|207686.3|207536.3|207693.2|207543.2|207677.7|207527.7|15
1634094580000|2021-10-13 03:09:40|207687.2|207537.2|207687.3|207537.3|207688.7|207538.7|207686|207536|11
1634094590000|2021-10-13 03:09:50|207687.4|207537.4|207686.6|207536.6|207688.8|207538.8|207686.6|207536.6|10
1634094600000|2021-10-13 03:10:00|207687.6|207537.6|207687.1|207537.1|207687.6|207537.6|207685.8|207535.8|5
1634094610000|2021-10-13 03:10:10|207686.5|207536.5|207677.3|207527.3|207695.9|207545.9|207677.3|207527.3|10
1634094620000|2021-10-13 03:10:20|207679.2|207529.2|207689.5|207539.5|207691|207541|207672|207522|22
1634094630000|2021-10-13 03:10:30|207689.3|207539.3|207682.8|207532.8|207689.3|207539.3|207682.7|207532.7|19
1634094640000|2021-10-13 03:10:40|207680.8|207530.8|207684|207534|207684|207534|207680.8|207530.8|16
1634094650000|2021-10-13 03:10:50|207684.1|207534.1|207687.7|207537.7|207689.4|207539.4|207683.5|207533.5|10
1634094660000|2021-10-13 03:11:00|207687.3|207537.3|207690.3|207540.3|207690.4|207540.4|207687.3|207537.3|12
1634094670000|2021-10-13 03:11:10|207690.4|207540.4|207687.6|207537.6|207690.4|207540.4|207685.3|207535.3|13
1634094680000|2021-10-13 03:11:20|207687.8|207537.8|207687.1|207537.1|207689.4|207539.4|207685|207535|11
1634094690000|2021-10-13 03:11:30|207684.5|207534.5|207689.9|207539.9|207691.6|207541.6|207684.5|207534.5|11
1634094700000|2021-10-13 03:11:40|207688.7|207538.7|207694.8|207544.8|207695.3|207545.3|207687.6|207537.6|11
1634094710000|2021-10-13 03:11:50|207695.1|207545.1|207693.4|207543.4|207695.1|207545.1|207692.5|207542.5|10
1634094720000|2021-10-13 03:12:00|207694.4|207544.4|207692.9|207542.9|207694.5|207544.5|207692.2|207542.2|10
1634094730000|2021-10-13 03:12:10|207692.4|207542.4|207692.5|207542.5|207692.5|207542.5|207689.6|207539.6|11
1634094740000|2021-10-13 03:12:20|207692.6|207542.6|207691.1|207541.1|207693.5|207543.5|207690.6|207540.6|11
1634094750000|2021-10-13 03:12:30|207690.7|207540.7|207694.9|207544.9|207694.9|207544.9|207688.2|207538.2|11
1634094760000|2021-10-13 03:12:40|207694.6|207544.6|207688.8|207538.8|207696.4|207546.4|207688.8|207538.8|9
1634094770000|2021-10-13 03:12:50|207688.7|207538.7|207688.7|207538.7|207690.1|207540.1|207687.2|207537.2|16
1634094780000|2021-10-13 03:13:00|207688.6|207538.6|207689.9|207539.9|207690.7|207540.7|207686|207536|12
1634094790000|2021-10-13 03:13:10|207690.6|207540.6|207692.6|207542.6|207692.6|207542.6|207689.7|207539.7|9
1634094800000|2021-10-13 03:13:20|207692|207542|207691.8|207541.8|207692|207542|207686.3|207536.3|9
1634094810000|2021-10-13 03:13:30|207687.8|207537.8|207690.3|207540.3|207690.5|207540.5|207687.7|207537.7|6
1634094820000|2021-10-13 03:13:40|207688.3|207538.3|207694.1|207544.1|207694.9|207544.9|207688.3|207538.3|8
1634094830000|2021-10-13 03:13:50|207694.7|207544.7|207662.5|207512.5|207695.7|207545.7|207659.9|207509.9|9
1634094840000|2021-10-13 03:14:00|207658.9|207508.9|207660|207510|207660|207510|207657.5|207507.5|13
1634094850000|2021-10-13 03:14:10|207657.3|207507.3|207648.9|207498.9|207658.6|207508.6|207646.1|207496.1|18
1634094860000|2021-10-13 03:14:20|207648|207498|207649.1|207499.1|207649.3|207499.3|207637.6|207487.6|20
1634094870000|2021-10-13 03:14:30|207647.8|207497.8|207653|207503|207653|207503|207643.5|207493.5|18
1634094880000|2021-10-13 03:14:40|207654.8|207504.8|207650.8|207500.8|207654.8|207504.8|207645.9|207495.9|23
1634094890000|2021-10-13 03:14:50|207652.7|207502.7|207606.8|207456.8|207652.7|207502.7|207602.4|207452.4|31
1634094900000|2021-10-13 03:15:00|207604.6|207454.6|207604.5|207454.5|207605.5|207455.5|207601.9|207451.9|19
1634094910000|2021-10-13 03:15:10|207604.2|207454.2|207604|207454|207604.3|207454.3|207603.1|207453.1|6
1634094920000|2021-10-13 03:15:20|207603.2|207453.2|207604.1|207454.1|207604.2|207454.2|207602.7|207452.7|10
1634094930000|2021-10-13 03:15:30|207605|207455|207606.4|207456.4|207606.4|207456.4|207600.8|207450.8|14
1634094940000|2021-10-13 03:15:40|207606.8|207456.8|207602.5|207452.5|207606.8|207456.8|207601.7|207451.7|22
1634094950000|2021-10-13 03:15:50|207602.6|207452.6|207603.9|207453.9|207607.8|207457.8|207600.3|207450.3|30
1634094960000|2021-10-13 03:16:00|207604.6|207454.6|207603.2|207453.2|207608.6|207458.6|207602.4|207452.4|26
1634094970000|2021-10-13 03:16:10|207606.3|207456.3|207603.4|207453.4|207607.7|207457.7|207601.1|207451.1|22
1634094980000|2021-10-13 03:16:20|207604.8|207454.8|207604.2|207454.2|207606.8|207456.8|207601.4|207451.4|35
1634094990000|2021-10-13 03:16:30|207603.3|207453.3|207601.1|207451.1|207605.7|207455.7|207598.1|207448.1|34
1634095000000|2021-10-13 03:16:40|207602|207452|207604.2|207454.2|207604.3|207454.3|207600.4|207450.4|19
1634095010000|2021-10-13 03:16:50|207603.9|207453.9|207566.1|207416.1|207603.9|207453.9|207565.8|207415.8|24
1634095020000|2021-10-13 03:17:00|207567.2|207417.2|207561.3|207411.3|207567.2|207417.2|207561|207411|13
1634095030000|2021-10-13 03:17:10|207561.4|207411.4|207563.1|207413.1|207565.3|207415.3|207561.4|207411.4|12
1634095040000|2021-10-13 03:17:20|207563.8|207413.8|207561.1|207411.1|207563.8|207413.8|207560|207410|9
1634095050000|2021-10-13 03:17:30|207559|207409|207562.4|207412.4|207563.1|207413.1|207559|207409|10
1634095060000|2021-10-13 03:17:40|207562.1|207412.1|207560.6|207410.6|207565.1|207415.1|207560.5|207410.5|20
1634095070000|2021-10-13 03:17:50|207563.1|207413.1|207561.9|207411.9|207563.1|207413.1|207558.9|207408.9|31
1634095080000|2021-10-13 03:18:00|207561.8|207411.8|207555.9|207405.9|207562.2|207412.2|207547.8|207397.8|19
1634095090000|2021-10-13 03:18:10|207551.8|207401.8|207557.1|207407.1|207557.3|207407.3|207551|207401|16
1634095100000|2021-10-13 03:18:20|207552.8|207402.8|207550.6|207400.6|207553.3|207403.3|207550.6|207400.6|12
1634095110000|2021-10-13 03:18:30|207550|207400|207553.3|207403.3|207553.5|207403.5|207550|207400|8
1634095120000|2021-10-13 03:18:40|207554|207404|207552.6|207402.6|207554.7|207404.7|207550.7|207400.7|17
1634095130000|2021-10-13 03:18:50|207553.3|207403.3|207554.9|207404.9|207554.9|207404.9|207553.3|207403.3|18
1634095140000|2021-10-13 03:19:00|207554.4|207404.4|207556.1|207406.1|207556.1|207406.1|207554.4|207404.4|18
1634095150000|2021-10-13 03:19:10|207555.3|207405.3|207555.8|207405.8|207565.2|207415.2|207553|207403|19
1634095160000|2021-10-13 03:19:20|207557.1|207407.1|207552.1|207402.1|207564.7|207414.7|207551.4|207401.4|34
1634095170000|2021-10-13 03:19:30|207554.9|207404.9|207555.1|207405.1|207555.4|207405.4|207551.8|207401.8|12
1634095180000|2021-10-13 03:19:40|207550.4|207400.4|207552|207402|207552.7|207402.7|207547.9|207397.9|10
1634095190000|2021-10-13 03:19:50|207553.1|207403.1|207563.6|207413.6|207566.4|207416.4|207551.6|207401.6|15
1634095200000|2021-10-13 03:20:00|207564.3|207414.3|207518.9|207368.9|207564.3|207414.3|207518.8|207368.8|20
1634095210000|2021-10-13 03:20:10|207518.2|207368.2|207522.3|207372.3|207523|207373|207515.3|207365.3|15
1634095220000|2021-10-13 03:20:20|207522|207372|207522.3|207372.3|207525.2|207375.2|207520.4|207370.4|11
1634095230000|2021-10-13 03:20:30|207523.2|207373.2|207523.8|207373.8|207523.8|207373.8|207521.4|207371.4|12
1634095240000|2021-10-13 03:20:40|207522.9|207372.9|207526.3|207376.3|207527.9|207377.9|207521.7|207371.7|11
1634095250000|2021-10-13 03:20:50|207526.9|207376.9|207521|207371|207527.4|207377.4|207520|207370|14
1634095260000|2021-10-13 03:21:00|207522.1|207372.1|207523.9|207373.9|207526.2|207376.2|207519.3|207369.3|12
1634095270000|2021-10-13 03:21:10|207522.6|207372.6|207524.7|207374.7|207529.2|207379.2|207520.2|207370.2|14
1634095280000|2021-10-13 03:21:20|207525.1|207375.1|207526.3|207376.3|207528.6|207378.6|207523.3|207373.3|18
1634095290000|2021-10-13 03:21:30|207526.5|207376.5|207523.3|207373.3|207526.9|207376.9|207523.3|207373.3|10
1634095300000|2021-10-13 03:21:40|207523.8|207373.8|207521.8|207371.8|207523.8|207373.8|207521.8|207371.8|9
1634095310000|2021-10-13 03:21:50|207523|207373|207518.7|207368.7|207524.7|207374.7|207517.5|207367.5|17
1634095320000|2021-10-13 03:22:00|207518.2|207368.2|207520.6|207370.6|207520.6|207370.6|207517.2|207367.2|14
1634095330000|2021-10-13 03:22:10|207521|207371|207519.8|207369.8|207521.3|207371.3|207516.8|207366.8|18
1634095340000|2021-10-13 03:22:20|207520|207370|207520.2|207370.2|207521.1|207371.1|207519.6|207369.6|14
1634095350000|2021-10-13 03:22:30|207519.7|207369.7|207523.6|207373.6|207525.7|207375.7|207519.4|207369.4|15
1634095360000|2021-10-13 03:22:40|207523.4|207373.4|207521.1|207371.1|207523.9|207373.9|207520.7|207370.7|13
1634095370000|2021-10-13 03:22:50|207521.7|207371.7|207520.3|207370.3|207521.7|207371.7|207520.3|207370.3|10
1634095380000|2021-10-13 03:23:00|207518.8|207368.8|207525.2|207375.2|207527.9|207377.9|207518.8|207368.8|15
1634095390000|2021-10-13 03:23:10|207525.1|207375.1|207521.6|207371.6|207525.4|207375.4|207521.6|207371.6|16
1634095400000|2021-10-13 03:23:20|207522|207372|207522.2|207372.2|207522.2|207372.2|207520.5|207370.5|8
1634095410000|2021-10-13 03:23:30|207521.3|207371.3|207523.9|207373.9|207525.6|207375.6|207521.1|207371.1|15
1634095420000|2021-10-13 03:23:40|207524.2|207374.2|207527.2|207377.2|207527.3|207377.3|207522.5|207372.5|16
1634095430000|2021-10-13 03:23:50|207523.3|207373.3|207523.4|207373.4|207524.1|207374.1|207522.7|207372.7|9
1634095440000|2021-10-13 03:24:00|207524|207374|207524.4|207374.4|207527|207377|207520.6|207370.6|10
1634095450000|2021-10-13 03:24:10|207524|207374|207520.2|207370.2|207524|207374|207517.1|207367.1|13
1634095460000|2021-10-13 03:24:20|207518.9|207368.9|207520.7|207370.7|207520.7|207370.7|207518.9|207368.9|3
1634095470000|2021-10-13 03:24:30|207519.8|207369.8|207521.5|207371.5|207521.5|207371.5|207519.5|207369.5|7
1634095480000|2021-10-13 03:24:40|207520.7|207370.7|207524.2|207374.2|207524.2|207374.2|207519.4|207369.4|10
1634095490000|2021-10-13 03:24:50|207524|207374|207520.3|207370.3|207549.3|207399.3|207518.7|207368.7|25
1634095500000|2021-10-13 03:25:00|207520|207370|207524.1|207374.1|207525.1|207375.1|207519.6|207369.6|15
1634095510000|2021-10-13 03:25:10|207523.5|207373.5|207527|207377|207527.7|207377.7|207521.5|207371.5|13
1634095520000|2021-10-13 03:25:20|207525.4|207375.4|207520.4|207370.4|207525.4|207375.4|207518.5|207368.5|14
1634095530000|2021-10-13 03:25:30|207518.9|207368.9|207551.3|207401.3|207551.3|207401.3|207518.4|207368.4|20
1634095540000|2021-10-13 03:25:40|207549.4|207399.4|207551.2|207401.2|207554.6|207404.6|207549.4|207399.4|9
1634095550000|2021-10-13 03:25:50|207552|207402|207561|207411|207564.2|207414.2|207548.7|207398.7|18
1634095560000|2021-10-13 03:26:00|207560.8|207410.8|207556.1|207406.1|207560.8|207410.8|207556.1|207406.1|15
1634095570000|2021-10-13 03:26:10|207556.2|207406.2|207564.1|207414.1|207565.8|207415.8|207556.2|207406.2|19
1634095580000|2021-10-13 03:26:20|207563.6|207413.6|207562.1|207412.1|207565.2|207415.2|207561.8|207411.8|26
1634095590000|2021-10-13 03:26:30|207561.4|207411.4|207561.2|207411.2|207564.3|207414.3|207561|207411|15
1634095600000|2021-10-13 03:26:40|207560.8|207410.8|207559.5|207409.5|207564.2|207414.2|207559.2|207409.2|14
1634095610000|2021-10-13 03:26:50|207560.4|207410.4|207562.8|207412.8|207564|207414|207557.6|207407.6|17
1634095620000|2021-10-13 03:27:00|207562.6|207412.6|207561.5|207411.5|207562.6|207412.6|207561|207411|16
1634095630000|2021-10-13 03:27:10|207563.1|207413.1|207562.2|207412.2|207564.2|207414.2|207560.4|207410.4|9
1634095640000|2021-10-13 03:27:20|207562.5|207412.5|207562.7|207412.7|207563|207413|207561.3|207411.3|5
1634095650000|2021-10-13 03:27:30|207562.8|207412.8|207563.8|207413.8|207565|207415|207562.8|207412.8|10
1634095660000|2021-10-13 03:27:40|207564.1|207414.1|207566.8|207416.8|207567.1|207417.1|207560.3|207410.3|10
1634095670000|2021-10-13 03:27:50|207565|207415|207563.8|207413.8|207567|207417|207563.8|207413.8|10
1634095680000|2021-10-13 03:28:00|207562.4|207412.4|207564.5|207414.5|207564.5|207414.5|207562.2|207412.2|10
1634095690000|2021-10-13 03:28:10|207564.2|207414.2|207561.5|207411.5|207564.2|207414.2|207561.3|207411.3|11
1634095700000|2021-10-13 03:28:20|207571.8|207421.8|207561.7|207411.7|207581.8|207431.8|207561.7|207411.7|24
1634095710000|2021-10-13 03:28:30|207557.2|207407.2|207563.1|207413.1|207563.3|207413.3|207556.8|207406.8|19
1634095720000|2021-10-13 03:28:40|207563.2|207413.2|207563.8|207413.8|207564.7|207414.7|207563.2|207413.2|14
1634095730000|2021-10-13 03:28:50|207564.1|207414.1|207563.8|207413.8|207565|207415|207561.4|207411.4|20
1634095740000|2021-10-13 03:29:00|207558.8|207408.8|207560.8|207410.8|207561.2|207411.2|207558.3|207408.3|13
1634095750000|2021-10-13 03:29:10|207560.9|207410.9|207560.1|207410.1|207560.9|207410.9|207559.7|207409.7|9
1634095760000|2021-10-13 03:29:20|207560.4|207410.4|207560.5|207410.5|207560.6|207410.6|207559.1|207409.1|12
1634095770000|2021-10-13 03:29:30|207560.2|207410.2|207560.6|207410.6|207560.6|207410.6|207559.8|207409.8|9
1634095780000|2021-10-13 03:29:40|207561.2|207411.2|207560.6|207410.6|207561.5|207411.5|207560|207410|10
1634095790000|2021-10-13 03:29:50|207559.7|207409.7|207560.4|207410.4|207561.2|207411.2|207558.9|207408.9|7
1634095800000|2021-10-13 03:30:00|207558.4|207408.4|207559.6|207409.6|207561.6|207411.6|207558.4|207408.4|19
1634095810000|2021-10-13 03:30:10|207559.7|207409.7|207559|207409|207559.7|207409.7|207557.2|207407.2|10
1634095820000|2021-10-13 03:30:20|207559.6|207409.6|207559.3|207409.3|207560.2|207410.2|207558.7|207408.7|9
1634095830000|2021-10-13 03:30:30|207559.6|207409.6|207560.1|207410.1|207560.1|207410.1|207558.7|207408.7|10
1634095840000|2021-10-13 03:30:40|207559.3|207409.3|207561.1|207411.1|207561.7|207411.7|207558.8|207408.8|10
1634095850000|2021-10-13 03:30:50|207560|207410|207559.8|207409.8|207560.9|207410.9|207559.3|207409.3|11
1634095860000|2021-10-13 03:31:00|207562.6|207412.6|207562.8|207412.8|207562.8|207412.8|207561.6|207411.6|8
1634095870000|2021-10-13 03:31:10|207561.1|207411.1|207559.1|207409.1|207561.1|207411.1|207558.9|207408.9|20
1634095880000|2021-10-13 03:31:20|207559.5|207409.5|207559.5|207409.5|207559.7|207409.7|207558.9|207408.9|12
1634095890000|2021-10-13 03:31:30|207560.7|207410.7|207560.5|207410.5|207562|207412|207559.8|207409.8|10
1634095900000|2021-10-13 03:31:40|207560.3|207410.3|207557.7|207407.7|207560.6|207410.6|207554.1|207404.1|9
1634095910000|2021-10-13 03:31:50|207558.2|207408.2|207560.3|207410.3|207560.3|207410.3|207556.9|207406.9|11
1634095920000|2021-10-13 03:32:00|207559.2|207409.2|207560.9|207410.9|207562.2|207412.2|207558.9|207408.9|12
1634095930000|2021-10-13 03:32:10|207560.7|207410.7|207561.2|207411.2|207563.2|207413.2|207560.7|207410.7|9
1634095940000|2021-10-13 03:32:20|207562.1|207412.1|207562.4|207412.4|207562.4|207412.4|207560.5|207410.5|14
1634095950000|2021-10-13 03:32:30|207561.8|207411.8|207562.5|207412.5|207562.5|207412.5|207561.4|207411.4|11
1634095960000|2021-10-13 03:32:40|207561.8|207411.8|207563.5|207413.5|207564|207414|207561.6|207411.6|15
1634095970000|2021-10-13 03:32:50|207563.9|207413.9|207564.6|207414.6|207564.6|207414.6|207562.3|207412.3|13
1634095980000|2021-10-13 03:33:00|207562.2|207412.2|207560.4|207410.4|207562.2|207412.2|207560.1|207410.1|7
1634095990000|2021-10-13 03:33:10|207560|207410|207561.4|207411.4|207561.4|207411.4|207559.9|207409.9|5
1634096000000|2021-10-13 03:33:20|207561.3|207411.3|207561.6|207411.6|207563.3|207413.3|207560.6|207410.6|8
1634096010000|2021-10-13 03:33:30|207558.9|207408.9|207563.7|207413.7|207563.7|207413.7|207558.9|207408.9|5
1634096020000|2021-10-13 03:33:40|207562.7|207412.7|207567.3|207417.3|207570|207420|207562|207412|19
1634096030000|2021-10-13 03:33:50|207567.4|207417.4|207565.6|207415.6|207568|207418|207562.8|207412.8|15
1634096040000|2021-10-13 03:34:00|207565.1|207415.1|207561.7|207411.7|207565.2|207415.2|207561.3|207411.3|7
1634096050000|2021-10-13 03:34:10|207561.5|207411.5|207562.4|207412.4|207563.7|207413.7|207561.4|207411.4|12
1634096060000|2021-10-13 03:34:20|207562|207412|207563|207413|207563.1|207413.1|207561.2|207411.2|10
1634096070000|2021-10-13 03:34:30|207563.2|207413.2|207563.6|207413.6|207563.9|207413.9|207561.7|207411.7|11
1634096080000|2021-10-13 03:34:40|207564|207414|207564.3|207414.3|207564.3|207414.3|207563.4|207413.4|8
1634096090000|2021-10-13 03:34:50|207561.7|207411.7|207562.7|207412.7|207562.7|207412.7|207560.4|207410.4|6
1634096100000|2021-10-13 03:35:00|207562.3|207412.3|207563.4|207413.4|207565.7|207415.7|207559.7|207409.7|11
1634096110000|2021-10-13 03:35:10|207562.9|207412.9|207560.6|207410.6|207562.9|207412.9|207557.9|207407.9|10
1634096120000|2021-10-13 03:35:20|207560.3|207410.3|207561.6|207411.6|207563|207413|207560.3|207410.3|8
1634096130000|2021-10-13 03:35:30|207562.9|207412.9|207553.2|207403.2|207565.7|207415.7|207553.2|207403.2|12
1634096140000|2021-10-13 03:35:40|207556.2|207406.2|207561.3|207411.3|207562|207412|207556.2|207406.2|10
1634096150000|2021-10-13 03:35:50|207561.5|207411.5|207556.3|207406.3|207561.8|207411.8|207556.3|207406.3|7
1634096160000|2021-10-13 03:36:00|207558.3|207408.3|207560.9|207410.9|207562.9|207412.9|207558.3|207408.3|10
1634096170000|2021-10-13 03:36:10|207560.8|207410.8|207559.6|207409.6|207560.8|207410.8|207559.6|207409.6|7
1634096180000|2021-10-13 03:36:20|207561.4|207411.4|207560.4|207410.4|207561.4|207411.4|207554.6|207404.6|12
1634096190000|2021-10-13 03:36:30|207559.6|207409.6|207563.2|207413.2|207563.2|207413.2|207559.2|207409.2|16
1634096200000|2021-10-13 03:36:40|207562.9|207412.9|207564.2|207414.2|207565.1|207415.1|207561|207411|10
1634096210000|2021-10-13 03:36:50|207564.1|207414.1|207562.8|207412.8|207564.3|207414.3|207561|207411|14
1634096220000|2021-10-13 03:37:00|207562.3|207412.3|207564.2|207414.2|207564.2|207414.2|207562.3|207412.3|17
1634096230000|2021-10-13 03:37:10|207563.7|207413.7|207565.6|207415.6|207565.6|207415.6|207561.4|207411.4|15
1634096240000|2021-10-13 03:37:20|207565.9|207415.9|207564.1|207414.1|207566.7|207416.7|207563.8|207413.8|12
1634096250000|2021-10-13 03:37:30|207564.3|207414.3|207563.7|207413.7|207566.1|207416.1|207558.8|207408.8|21
1634096260000|2021-10-13 03:37:40|207563.9|207413.9|207563.4|207413.4|207564.4|207414.4|207561.1|207411.1|16
1634096270000|2021-10-13 03:37:50|207562.6|207412.6|207564.1|207414.1|207564.7|207414.7|207562.6|207412.6|6
1634096280000|2021-10-13 03:38:00|207564|207414|207564.4|207414.4|207564.4|207414.4|207560.2|207410.2|11
1634096290000|2021-10-13 03:38:10|207563.7|207413.7|207565.2|207415.2|207565.7|207415.7|207562.5|207412.5|7
1634096300000|2021-10-13 03:38:20|207564.9|207414.9|207563.8|207413.8|207565.1|207415.1|207561.2|207411.2|15
1634096310000|2021-10-13 03:38:30|207563.6|207413.6|207563.3|207413.3|207563.8|207413.8|207561.4|207411.4|15
1634096320000|2021-10-13 03:38:40|207562.7|207412.7|207562.2|207412.2|207563.4|207413.4|207560.4|207410.4|9
1634096330000|2021-10-13 03:38:50|207562.4|207412.4|207563.4|207413.4|207564.6|207414.6|207562.4|207412.4|13
1634096340000|2021-10-13 03:39:00|207561.6|207411.6|207559.7|207409.7|207563.9|207413.9|207558.9|207408.9|9
1634096350000|2021-10-13 03:39:10|207560.2|207410.2|207563.4|207413.4|207563.8|207413.8|207560.2|207410.2|6
1634096360000|2021-10-13 03:39:20|207560.5|207410.5|207561.1|207411.1|207563.6|207413.6|207560.5|207410.5|13
1634096370000|2021-10-13 03:39:30|207560.8|207410.8|207566.7|207416.7|207567.4|207417.4|207560.8|207410.8|19
1634096380000|2021-10-13 03:39:40|207566.5|207416.5|207567.4|207417.4|207567.4|207417.4|207566.5|207416.5|14
1634096390000|2021-10-13 03:39:50|207567.3|207417.3|207565.9|207415.9|207569.3|207419.3|207564.6|207414.6|18
1634096400000|2021-10-13 03:40:00|207566.7|207416.7|207562.9|207412.9|207566.7|207416.7|207562.9|207412.9|11
1634096410000|2021-10-13 03:40:10|207561.5|207411.5|207570.3|207420.3|207570.6|207420.6|207561.5|207411.5|16
1634096420000|2021-10-13 03:40:20|207570.2|207420.2|207563.9|207413.9|207570.2|207420.2|207563.9|207413.9|6
1634096430000|2021-10-13 03:40:30|207568.8|207418.8|207568.3|207418.3|207570.4|207420.4|207568|207418|8
1634096440000|2021-10-13 03:40:40|207568.1|207418.1|207565.6|207415.6|207568.5|207418.5|207565.6|207415.6|7
1634096450000|2021-10-13 03:40:50|207566|207416|207564.3|207414.3|207567.3|207417.3|207563.2|207413.2|7
1634096460000|2021-10-13 03:41:00|207565.7|207415.7|207565.3|207415.3|207566.3|207416.3|207565|207415|4
1634096470000|2021-10-13 03:41:10|207565.7|207415.7|207565.3|207415.3|207565.7|207415.7|207561.8|207411.8|5
1634096480000|2021-10-13 03:41:20|207566.4|207416.4|207568.6|207418.6|207568.8|207418.8|207565.7|207415.7|5
1634096490000|2021-10-13 03:41:30|207568.9|207418.9|207561.7|207411.7|207568.9|207418.9|207559.3|207409.3|7
1634096500000|2021-10-13 03:41:40|207559.4|207409.4|207560.9|207410.9|207568.8|207418.8|207556.4|207406.4|7
1634096510000|2021-10-13 03:41:50|207564.1|207414.1|207564|207414|207564.9|207414.9|207563.8|207413.8|13
1634096520000|2021-10-13 03:42:00|207564.3|207414.3|207581|207431|207584.4|207434.4|207560.2|207410.2|21
1634096530000|2021-10-13 03:42:10|207577|207427|207573.5|207423.5|207580|207430|207573.5|207423.5|7
1634096540000|2021-10-13 03:42:20|207574.5|207424.5|207579.6|207429.6|207580.3|207430.3|207574.5|207424.5|10
1634096550000|2021-10-13 03:42:30|207579.2|207429.2|207582.4|207432.4|207582.4|207432.4|207577|207427|10
1634096560000|2021-10-13 03:42:40|207581.7|207431.7|207578.9|207428.9|207581.7|207431.7|207576.2|207426.2|11
1634096570000|2021-10-13 03:42:50|207582.3|207432.3|207579|207429|207585.6|207435.6|207579|207429|9
1634096580000|2021-10-13 03:43:00|207579.4|207429.4|207577.9|207427.9|207580.3|207430.3|207574|207424|5
1634096590000|2021-10-13 03:43:10|207576.9|207426.9|207577.1|207427.1|207582.6|207432.6|207573.9|207423.9|9
1634096600000|2021-10-13 03:43:20|207574.2|207424.2|207579.4|207429.4|207579.4|207429.4|207574.2|207424.2|5
1634096610000|2021-10-13 03:43:30|207576.4|207426.4|207584.6|207434.6|207584.6|207434.6|207575.6|207425.6|4
1634096620000|2021-10-13 03:43:40|207572|207422|207573.8|207423.8|207573.8|207423.8|207572|207422|2
1634096630000|2021-10-13 03:43:50|207579.5|207429.5|207575.7|207425.7|207579.5|207429.5|207575.7|207425.7|4
1634096640000|2021-10-13 03:44:00|207577.4|207427.4|207581.5|207431.5|207582.5|207432.5|207577.4|207427.4|5
1634096650000|2021-10-13 03:44:10|207581.3|207431.3|207580.3|207430.3|207581.3|207431.3|207575.1|207425.1|4
1634096660000|2021-10-13 03:44:20|207581.2|207431.2|207578.7|207428.7|207581.2|207431.2|207578.7|207428.7|3
1634096670000|2021-10-13 03:44:30|207574|207424|207575.3|207425.3|207578|207428|207574|207424|4
1634096680000|2021-10-13 03:44:40|207569.6|207419.6|207577.7|207427.7|207579.4|207429.4|207569.6|207419.6|6
1634096690000|2021-10-13 03:44:50|207585.8|207435.8|207583.4|207433.4|207585.8|207435.8|207580.8|207430.8|8
1634096700000|2021-10-13 03:45:00|207575.1|207425.1|207580.9|207430.9|207582.5|207432.5|207575.1|207425.1|6
1634096710000|2021-10-13 03:45:10|207579.8|207429.8|207581.7|207431.7|207581.7|207431.7|207579.8|207429.8|5
1634096720000|2021-10-13 03:45:20|207581.3|207431.3|207577.9|207427.9|207581.3|207431.3|207577.1|207427.1|5
1634096730000|2021-10-13 03:45:30|207580.1|207430.1|207577.4|207427.4|207580.1|207430.1|207577.4|207427.4|2
1634096740000|2021-10-13 03:45:40|207574.8|207424.8|207579.4|207429.4|207585|207435|207574.8|207424.8|3
1634096750000|2021-10-13 03:45:50|207573.4|207423.4|207579|207429|207583.2|207433.2|207573.4|207423.4|9
1634096760000|2021-10-13 03:46:00|207580.5|207430.5|207578.2|207428.2|207584.3|207434.3|207577.5|207427.5|9
1634096770000|2021-10-13 03:46:10|207575.6|207425.6|207574.2|207424.2|207577.2|207427.2|207574.2|207424.2|4
1634096780000|2021-10-13 03:46:20|207571.9|207421.9|207586.6|207436.6|207588.3|207438.3|207571.9|207421.9|6
1634096790000|2021-10-13 03:46:30|207586.1|207436.1|207576.5|207426.5|207586.6|207436.6|207576.5|207426.5|10
1634096800000|2021-10-13 03:46:40|207575.4|207425.4|207579|207429|207579|207429|207575.2|207425.2|6
1634096810000|2021-10-13 03:46:50|207575.7|207425.7|207579.8|207429.8|207579.8|207429.8|207574.7|207424.7|6
1634096820000|2021-10-13 03:47:00|207578.3|207428.3|207584.5|207434.5|207584.5|207434.5|207578.3|207428.3|5
1634096830000|2021-10-13 03:47:10|207583.8|207433.8|207586.5|207436.5|207586.5|207436.5|207583.7|207433.7|3
1634096840000|2021-10-13 03:47:20|207578.6|207428.6|207581.4|207431.4|207581.4|207431.4|207578.6|207428.6|4
1634096850000|2021-10-13 03:47:30|207580.4|207430.4|207581.9|207431.9|207587.4|207437.4|207580.4|207430.4|4
1634096860000|2021-10-13 03:47:40|207583.8|207433.8|207586|207436|207586|207436|207580.2|207430.2|8
1634096870000|2021-10-13 03:47:50|207585|207435|207581.6|207431.6|207585.1|207435.1|207576.9|207426.9|12
1634096880000|2021-10-13 03:48:00|207579.4|207429.4|207574.8|207424.8|207579.4|207429.4|207574.8|207424.8|6
1634096890000|2021-10-13 03:48:10|207573.8|207423.8|207571.3|207421.3|207573.8|207423.8|207562.5|207412.5|9
1634096900000|2021-10-13 03:48:20|207569.9|207419.9|207569.9|207419.9|207569.9|207419.9|207569.9|207419.9|1
1634096910000|2021-10-13 03:48:30|207574.4|207424.4|207578.2|207428.2|207584|207434|207574.4|207424.4|3
1634096920000|2021-10-13 03:48:40|207578.8|207428.8|207579.7|207429.7|207581.7|207431.7|207572.2|207422.2|9
1634096930000|2021-10-13 03:48:50|207577.9|207427.9|207576.3|207426.3|207578|207428|207574.1|207424.1|6
1634096940000|2021-10-13 03:49:00|207577.1|207427.1|207579.9|207429.9|207581.9|207431.9|207575.6|207425.6|7
1634096950000|2021-10-13 03:49:10|207581.2|207431.2|207572.6|207422.6|207581.2|207431.2|207571.1|207421.1|13
1634096960000|2021-10-13 03:49:20|207573.5|207423.5|207576.9|207426.9|207586.8|207436.8|207573.5|207423.5|10
1634096970000|2021-10-13 03:49:30|207577.7|207427.7|207576.9|207426.9|207577.7|207427.7|207569.6|207419.6|8
1634096980000|2021-10-13 03:49:40|207575.6|207425.6|207577.6|207427.6|207578.9|207428.9|207573.7|207423.7|6
1634096990000|2021-10-13 03:49:50|207575.4|207425.4|207579.7|207429.7|207579.7|207429.7|207574.2|207424.2|7
1634097000000|2021-10-13 03:50:00|207578.4|207428.4|207579.4|207429.4|207589|207439|207578.4|207428.4|10
1634097010000|2021-10-13 03:50:10|207578|207428|207576.6|207426.6|207579|207429|207575.5|207425.5|20
1634097020000|2021-10-13 03:50:20|207577.6|207427.6|207577.2|207427.2|207577.6|207427.6|207572.8|207422.8|20
1634097030000|2021-10-13 03:50:30|207576.6|207426.6|207573.7|207423.7|207578.9|207428.9|207573.7|207423.7|16
1634097040000|2021-10-13 03:50:40|207572.6|207422.6|207574.2|207424.2|207576.6|207426.6|207572.6|207422.6|18
1634097050000|2021-10-13 03:50:50|207575|207425|207608.7|207458.7|207610.2|207460.2|207574.2|207424.2|22
1634097060000|2021-10-13 03:51:00|207608|207458|207606.6|207456.6|207608.4|207458.4|207606.6|207456.6|11
1634097070000|2021-10-13 03:51:10|207606.7|207456.7|207603.9|207453.9|207608.5|207458.5|207602|207452|8
1634097080000|2021-10-13 03:51:20|207605.7|207455.7|207601.8|207451.8|207605.7|207455.7|207601.8|207451.8|10
1634097090000|2021-10-13 03:51:30|207603.4|207453.4|207608.8|207458.8|207609.5|207459.5|207603.4|207453.4|17
1634097100000|2021-10-13 03:51:40|207602.9|207452.9|207599.2|207449.2|207607.2|207457.2|207599.2|207449.2|12
1634097110000|2021-10-13 03:51:50|207598.5|207448.5|207608.4|207458.4|207608.4|207458.4|207596.4|207446.4|12
1634097120000|2021-10-13 03:52:00|207608|207458|207607.3|207457.3|207608.4|207458.4|207605.2|207455.2|10
1634097130000|2021-10-13 03:52:10|207609.7|207459.7|207615|207465|207620.9|207470.9|207609.5|207459.5|16
1634097140000|2021-10-13 03:52:20|207614.9|207464.9|207613.6|207463.6|207614.9|207464.9|207610.9|207460.9|13
1634097150000|2021-10-13 03:52:30|207613.8|207463.8|207613.8|207463.8|207613.8|207463.8|207612|207462|6
1634097160000|2021-10-13 03:52:40|207613.5|207463.5|207613.1|207463.1|207617.4|207467.4|207611|207461|16
1634097170000|2021-10-13 03:52:50|207612|207462|207613|207463|207613.3|207463.3|207610.1|207460.1|8
1634097180000|2021-10-13 03:53:00|207613.1|207463.1|207611.9|207461.9|207614.6|207464.6|207609.8|207459.8|17
1634097190000|2021-10-13 03:53:10|207611.6|207461.6|207614.2|207464.2|207615.8|207465.8|207611.6|207461.6|12
1634097200000|2021-10-13 03:53:20|207613.7|207463.7|207612.7|207462.7|207614.3|207464.3|207612.1|207462.1|12
1634097210000|2021-10-13 03:53:30|207614.3|207464.3|207613.9|207463.9|207614.3|207464.3|207609.8|207459.8|14
1634097220000|2021-10-13 03:53:40|207615.9|207465.9|207616.5|207466.5|207616.9|207466.9|207615.1|207465.1|10
1634097230000|2021-10-13 03:53:50|207607.5|207457.5|207614.7|207464.7|207614.7|207464.7|207607.5|207457.5|5
1634097240000|2021-10-13 03:54:00|207614.1|207464.1|207615.5|207465.5|207618.6|207468.6|207614.1|207464.1|14
1634097250000|2021-10-13 03:54:10|207609.2|207459.2|207611.6|207461.6|207611.9|207461.9|207607.4|207457.4|9
1634097260000|2021-10-13 03:54:20|207610.6|207460.6|207615.3|207465.3|207619.1|207469.1|207610.6|207460.6|9
1634097270000|2021-10-13 03:54:30|207615.6|207465.6|207615|207465|207615.6|207465.6|207615|207465|3
1634097280000|2021-10-13 03:54:40|207614.6|207464.6|207616.9|207466.9|207619.7|207469.7|207614|207464|8
1634097290000|2021-10-13 03:54:50|207617.6|207467.6|207617.1|207467.1|207620.1|207470.1|207612.5|207462.5|13
1634097300000|2021-10-13 03:55:00|207617.6|207467.6|207620.7|207470.7|207621.1|207471.1|207616.6|207466.6|12
1634097310000|2021-10-13 03:55:10|207616.7|207466.7|207613.5|207463.5|207616.7|207466.7|207613.5|207463.5|12
1634097320000|2021-10-13 03:55:20|207613.6|207463.6|207610.2|207460.2|207613.9|207463.9|207610.2|207460.2|19
1634097330000|2021-10-13 03:55:30|207610.1|207460.1|207612.6|207462.6|207612.8|207462.8|207610.1|207460.1|9
1634097340000|2021-10-13 03:55:40|207612.5|207462.5|207613.7|207463.7|207613.7|207463.7|207612.5|207462.5|5
1634097350000|2021-10-13 03:55:50|207613.8|207463.8|207616.4|207466.4|207616.4|207466.4|207612.9|207462.9|13
1634097360000|2021-10-13 03:56:00|207617.1|207467.1|207616.9|207466.9|207617.1|207467.1|207615.7|207465.7|10
1634097370000|2021-10-13 03:56:10|207616.8|207466.8|207613.2|207463.2|207617|207467|207610.9|207460.9|13
1634097380000|2021-10-13 03:56:20|207613.7|207463.7|207619.2|207469.2|207619.5|207469.5|207613.7|207463.7|11
1634097390000|2021-10-13 03:56:30|207619.8|207469.8|207619.2|207469.2|207620.7|207470.7|207619.2|207469.2|7
1634097400000|2021-10-13 03:56:40|207619.1|207469.1|207615.8|207465.8|207619.2|207469.2|207613.3|207463.3|15
1634097410000|2021-10-13 03:56:50|207616.1|207466.1|207614.9|207464.9|207616.1|207466.1|207614.9|207464.9|6
1634097420000|2021-10-13 03:57:00|207616.2|207466.2|207613.1|207463.1|207616.7|207466.7|207613.1|207463.1|15
1634097430000|2021-10-13 03:57:10|207613.9|207463.9|207613.2|207463.2|207613.9|207463.9|207610.1|207460.1|9
1634097440000|2021-10-13 03:57:20|207613|207463|207611.5|207461.5|207613|207463|207611.2|207461.2|8
1634097450000|2021-10-13 03:57:30|207612.6|207462.6|207617.8|207467.8|207617.8|207467.8|207609.1|207459.1|11
1634097460000|2021-10-13 03:57:40|207617.2|207467.2|207618.6|207468.6|207619.1|207469.1|207617.2|207467.2|6
1634097470000|2021-10-13 03:57:50|207618.8|207468.8|207617.2|207467.2|207618.8|207468.8|207614.8|207464.8|12
1634097480000|2021-10-13 03:58:00|207617|207467|207610.6|207460.6|207617|207467|207610.6|207460.6|9
1634097490000|2021-10-13 03:58:10|207610|207460|207613.6|207463.6|207613.7|207463.7|207610|207460|19
1634097500000|2021-10-13 03:58:20|207612.9|207462.9|207612.2|207462.2|207612.9|207462.9|207610.7|207460.7|5
1634097510000|2021-10-13 03:58:30|207612.5|207462.5|207612.5|207462.5|207612.5|207462.5|207612.3|207462.3|3
1634097520000|2021-10-13 03:58:40|207611.6|207461.6|207612.2|207462.2|207612.2|207462.2|207609.4|207459.4|9
1634097530000|2021-10-13 03:58:50|207612.3|207462.3|207613|207463|207618.9|207468.9|207612.3|207462.3|10
1634097540000|2021-10-13 03:59:00|207613.7|207463.7|207608.9|207458.9|207613.7|207463.7|207605.9|207455.9|7
1634097550000|2021-10-13 03:59:10|207609.1|207459.1|207614|207464|207614.6|207464.6|207606.4|207456.4|8
1634097560000|2021-10-13 03:59:20|207613.8|207463.8|207611|207461|207613.9|207463.9|207608.8|207458.8|6
1634097570000|2021-10-13 03:59:30|207611.8|207461.8|207621.4|207471.4|207621.6|207471.6|207611.2|207461.2|13
1634097580000|2021-10-13 03:59:40|207620.3|207470.3|207620.9|207470.9|207621.6|207471.6|207620.3|207470.3|4
1634097590000|2021-10-13 03:59:50|207621.2|207471.2|207618.2|207468.2|207621.7|207471.7|207616.1|207466.1|10
1634097600000|2021-10-13 04:00:00|207617.6|207467.6|207618.7|207468.7|207618.7|207468.7|207617.3|207467.3|11
1634097610000|2021-10-13 04:00:10|207618.6|207468.6|207618.8|207468.8|207618.9|207468.9|207618.6|207468.6|4
1634097620000|2021-10-13 04:00:20|207612.9|207462.9|207608.4|207458.4|207613.8|207463.8|207605.6|207455.6|16
1634097630000|2021-10-13 04:00:30|207608.9|207458.9|207606.2|207456.2|207609.2|207459.2|207605.5|207455.5|16
1634097640000|2021-10-13 04:00:40|207606.7|207456.7|207607.4|207457.4|207607.8|207457.8|207606.6|207456.6|11
1634097650000|2021-10-13 04:00:50|207606.9|207456.9|207606.9|207456.9|207608.8|207458.8|207604.9|207454.9|11
1634097660000|2021-10-13 04:01:00|207607.3|207457.3|207607.5|207457.5|207610.6|207460.6|207607.3|207457.3|11
1634097670000|2021-10-13 04:01:10|207608.2|207458.2|207606.2|207456.2|207608.8|207458.8|207605.4|207455.4|13
1634097680000|2021-10-13 04:01:20|207606.3|207456.3|207607.8|207457.8|207608.5|207458.5|207606.3|207456.3|12
1634097690000|2021-10-13 04:01:30|207607.5|207457.5|207608.3|207458.3|207611.6|207461.6|207607.5|207457.5|15
1634097700000|2021-10-13 04:01:40|207608.4|207458.4|207607.6|207457.6|207611.2|207461.2|207607|207457|11
1634097710000|2021-10-13 04:01:50|207608.3|207458.3|207607.5|207457.5|207609.2|207459.2|207607.3|207457.3|8
1634097720000|2021-10-13 04:02:00|207607.6|207457.6|207605.7|207455.7|207607.7|207457.7|207603.8|207453.8|12
1634097730000|2021-10-13 04:02:10|207606|207456|207607.4|207457.4|207609.6|207459.6|207606|207456|7
1634097740000|2021-10-13 04:02:20|207607.6|207457.6|207606|207456|207609.2|207459.2|207601.8|207451.8|11
1634097750000|2021-10-13 04:02:30|207609.1|207459.1|207607|207457|207609.2|207459.2|207606.1|207456.1|8
1634097760000|2021-10-13 04:02:40|207607.3|207457.3|207607.6|207457.6|207608.4|207458.4|207607|207457|8
1634097770000|2021-10-13 04:02:50|207607.3|207457.3|207608.7|207458.7|207608.9|207458.9|207607.3|207457.3|7
1634097780000|2021-10-13 04:03:00|207605.9|207455.9|207606.5|207456.5|207609.6|207459.6|207603.4|207453.4|16
1634097790000|2021-10-13 04:03:10|207607.5|207457.5|207606.3|207456.3|207607.5|207457.5|207605.5|207455.5|16
1634097800000|2021-10-13 04:03:20|207605.5|207455.5|207607.7|207457.7|207608|207458|207605.4|207455.4|14
1634097810000|2021-10-13 04:03:30|207607.9|207457.9|207609.5|207459.5|207609.5|207459.5|207603.9|207453.9|8
1634097820000|2021-10-13 04:03:40|207609.2|207459.2|207604.9|207454.9|207609.5|207459.5|207604.9|207454.9|5
1634097830000|2021-10-13 04:03:50|207606.1|207456.1|207607.6|207457.6|207608.1|207458.1|207604.1|207454.1|12
1634097840000|2021-10-13 04:04:00|207608.8|207458.8|207606.6|207456.6|207608.9|207458.9|207606.6|207456.6|11
1634097850000|2021-10-13 04:04:10|207606.2|207456.2|207607.1|207457.1|207607.1|207457.1|207605.8|207455.8|7
1634097860000|2021-10-13 04:04:20|207607.6|207457.6|207608.3|207458.3|207608.3|207458.3|207606.1|207456.1|7
1634097870000|2021-10-13 04:04:30|207607.7|207457.7|207603.1|207453.1|207607.7|207457.7|207598.7|207448.7|12
1634097880000|2021-10-13 04:04:40|207600.8|207450.8|207605.3|207455.3|207605.3|207455.3|207600.8|207450.8|8
1634097890000|2021-10-13 04:04:50|207603|207453|207604.4|207454.4|207604.4|207454.4|207602.4|207452.4|8
1634097900000|2021-10-13 04:05:00|207604.6|207454.6|207605.4|207455.4|207605.5|207455.5|207603.9|207453.9|6
1634097910000|2021-10-13 04:05:10|207606.4|207456.4|207605.7|207455.7|207607|207457|207604.8|207454.8|12
1634097920000|2021-10-13 04:05:20|207605|207455|207607.4|207457.4|207608.5|207458.5|207605|207455|11
1634097930000|2021-10-13 04:05:30|207607|207457|207607.5|207457.5|207608.6|207458.6|207606.6|207456.6|10
1634097940000|2021-10-13 04:05:40|207607.1|207457.1|207608.4|207458.4|207609.3|207459.3|207605.8|207455.8|14
1634097950000|2021-10-13 04:05:50|207608|207458|207606.8|207456.8|207608.1|207458.1|207606.4|207456.4|7
1634097960000|2021-10-13 04:06:00|207606.6|207456.6|207606.8|207456.8|207607|207457|207606.6|207456.6|7
1634097970000|2021-10-13 04:06:10|207606.9|207456.9|207609|207459|207609|207459|207606.9|207456.9|3
1634097980000|2021-10-13 04:06:20|207608.3|207458.3|207605.5|207455.5|207608.4|207458.4|207603.8|207453.8|5
1634097990000|2021-10-13 04:06:30|207604.9|207454.9|207608|207458|207608.7|207458.7|207604.9|207454.9|13
1634098000000|2021-10-13 04:06:40|207605|207455|207606.7|207456.7|207606.7|207456.7|207601.8|207451.8|6
1634098010000|2021-10-13 04:06:50|207605.8|207455.8|207605.1|207455.1|207606.1|207456.1|207604.8|207454.8|4
1634098020000|2021-10-13 04:07:00|207606.6|207456.6|207606.1|207456.1|207608.2|207458.2|207605.3|207455.3|8
1634098030000|2021-10-13 04:07:10|207608.2|207458.2|207608.2|207458.2|207609.3|207459.3|207607.5|207457.5|5
1634098040000|2021-10-13 04:07:20|207608|207458|207605.2|207455.2|207608.4|207458.4|207605.2|207455.2|5
1634098050000|2021-10-13 04:07:30|207605.8|207455.8|207606.1|207456.1|207606.3|207456.3|207603.9|207453.9|6
1634098060000|2021-10-13 04:07:40|207605.8|207455.8|207603.4|207453.4|207609.1|207459.1|207602.7|207452.7|5
1634098070000|2021-10-13 04:07:50|207606.5|207456.5|207605.3|207455.3|207607.8|207457.8|207604.7|207454.7|7
1634098080000|2021-10-13 04:08:00|207605|207455|207572.2|207422.2|207605.3|207455.3|207572|207422|17
1634098090000|2021-10-13 04:08:10|207571.5|207421.5|207567.1|207417.1|207573.5|207423.5|207567.1|207417.1|10
1634098100000|2021-10-13 04:08:20|207567|207417|207567.2|207417.2|207567.3|207417.3|207566.1|207416.1|17
1634098110000|2021-10-13 04:08:30|207567.6|207417.6|207562.3|207412.3|207568|207418|207561.5|207411.5|11
1634098120000|2021-10-13 04:08:40|207563.5|207413.5|207563.3|207413.3|207563.9|207413.9|207561.9|207411.9|10
1634098130000|2021-10-13 04:08:50|207559.5|207409.5|207557.4|207407.4|207563.1|207413.1|207555.9|207405.9|14
1634098140000|2021-10-13 04:09:00|207556.8|207406.8|207560.1|207410.1|207561|207411|207553.7|207403.7|18
1634098150000|2021-10-13 04:09:10|207559.9|207409.9|207559.8|207409.8|207561.3|207411.3|207558.5|207408.5|15
1634098160000|2021-10-13 04:09:20|207559.9|207409.9|207559.8|207409.8|207560.9|207410.9|207559.8|207409.8|7
1634098170000|2021-10-13 04:09:30|207559.4|207409.4|207564.5|207414.5|207568|207418|207559.4|207409.4|18
1634098180000|2021-10-13 04:09:40|207564.4|207414.4|207561.7|207411.7|207566.1|207416.1|207560.3|207410.3|19
1634098190000|2021-10-13 04:09:50|207561.3|207411.3|207562.3|207412.3|207562.3|207412.3|207561|207411|9
1634098200000|2021-10-13 04:10:00|207560.1|207410.1|207562|207412|207562.2|207412.2|207560.1|207410.1|6
1634098210000|2021-10-13 04:10:10|207562.8|207412.8|207564.3|207414.3|207565.4|207415.4|207562.2|207412.2|11
1634098220000|2021-10-13 04:10:20|207564|207414|207568.6|207418.6|207569.5|207419.5|207562|207412|14
1634098230000|2021-10-13 04:10:30|207562.3|207412.3|207564.4|207414.4|207567.2|207417.2|207562.3|207412.3|23
1634098240000|2021-10-13 04:10:40|207564.1|207414.1|207560.2|207410.2|207564.1|207414.1|207559.4|207409.4|18
1634098250000|2021-10-13 04:10:50|207561.2|207411.2|207562.6|207412.6|207563|207413|207561.2|207411.2|13
1634098260000|2021-10-13 04:11:00|207562.7|207412.7|207563.4|207413.4|207563.9|207413.9|207562.6|207412.6|11
1634098270000|2021-10-13 04:11:10|207562.9|207412.9|207565.3|207415.3|207565.3|207415.3|207562.9|207412.9|6
1634098280000|2021-10-13 04:11:20|207565.1|207415.1|207560.7|207410.7|207565.2|207415.2|207559.6|207409.6|7
1634098290000|2021-10-13 04:11:30|207560.2|207410.2|207563.8|207413.8|207563.8|207413.8|207558.1|207408.1|6
1634098300000|2021-10-13 04:11:40|207565.1|207415.1|207564.7|207414.7|207568|207418|207564.5|207414.5|21
1634098310000|2021-10-13 04:11:50|207564.4|207414.4|207566.5|207416.5|207566.9|207416.9|207564.4|207414.4|13
1634098320000|2021-10-13 04:12:00|207566.3|207416.3|207560.7|207410.7|207566.3|207416.3|207557.5|207407.5|15
1634098330000|2021-10-13 04:12:10|207561|207411|207562|207412|207563.4|207413.4|207560.2|207410.2|17
1634098340000|2021-10-13 04:12:20|207563.2|207413.2|207559.8|207409.8|207563.2|207413.2|207559.8|207409.8|14
1634098350000|2021-10-13 04:12:30|207559.9|207409.9|207559.4|207409.4|207559.9|207409.9|207555.6|207405.6|8
1634098360000|2021-10-13 04:12:40|207553.2|207403.2|207561.1|207411.1|207561.5|207411.5|207552.5|207402.5|9
1634098370000|2021-10-13 04:12:50|207560.6|207410.6|207558.3|207408.3|207560.8|207410.8|207556.7|207406.7|7
1634098380000|2021-10-13 04:13:00|207559|207409|207560.5|207410.5|207562.2|207412.2|207558.4|207408.4|19
1634098390000|2021-10-13 04:13:10|207558|207408|207557.9|207407.9|207560.8|207410.8|207557.2|207407.2|11
1634098400000|2021-10-13 04:13:20|207557.2|207407.2|207560.2|207410.2|207560.2|207410.2|207557.2|207407.2|8
1634098410000|2021-10-13 04:13:30|207559.8|207409.8|207558.8|207408.8|207559.8|207409.8|207557.9|207407.9|7
1634098420000|2021-10-13 04:13:40|207559.1|207409.1|207560.6|207410.6|207560.6|207410.6|207559.1|207409.1|4
1634098430000|2021-10-13 04:13:50|207559.5|207409.5|207558.8|207408.8|207560|207410|207558.2|207408.2|7
1634098440000|2021-10-13 04:14:00|207557.4|207407.4|207557.2|207407.2|207562.2|207412.2|207555.8|207405.8|9
1634098450000|2021-10-13 04:14:10|207557.7|207407.7|207559|207409|207559.2|207409.2|207557.1|207407.1|11
1634098460000|2021-10-13 04:14:20|207559.1|207409.1|207558.3|207408.3|207559.1|207409.1|207557.8|207407.8|4
1634098470000|2021-10-13 04:14:30|207556.9|207406.9|207557.6|207407.6|207558.8|207408.8|207556.9|207406.9|6
1634098480000|2021-10-13 04:14:40|207558.3|207408.3|207558.8|207408.8|207558.8|207408.8|207558.3|207408.3|2
1634098490000|2021-10-13 04:14:50|207559.9|207409.9|207553|207403|207559.9|207409.9|207553|207403|7
1634098500000|2021-10-13 04:15:00|207558.3|207408.3|207560|207410|207560.1|207410.1|207557|207407|7
1634098510000|2021-10-13 04:15:10|207559.2|207409.2|207560|207410|207560.9|207410.9|207557.9|207407.9|6
1634098520000|2021-10-13 04:15:20|207557.5|207407.5|207560.9|207410.9|207561.4|207411.4|207557.5|207407.5|12
1634098530000|2021-10-13 04:15:30|207561.6|207411.6|207559.9|207409.9|207562.1|207412.1|207559.9|207409.9|23
1634098540000|2021-10-13 04:15:40|207560.1|207410.1|207565.3|207415.3|207568.4|207418.4|207560|207410|23
1634098550000|2021-10-13 04:15:50|207565.2|207415.2|207566.6|207416.6|207567.8|207417.8|207564.9|207414.9|17
1634098560000|2021-10-13 04:16:00|207566.5|207416.5|207562.2|207412.2|207566.5|207416.5|207561.6|207411.6|12
1634098570000|2021-10-13 04:16:10|207560.4|207410.4|207562.5|207412.5|207563.6|207413.6|207560.4|207410.4|10
1634098580000|2021-10-13 04:16:20|207562.6|207412.6|207563.8|207413.8|207564.9|207414.9|207561.7|207411.7|18
1634098590000|2021-10-13 04:16:30|207565.1|207415.1|207564.9|207414.9|207567|207417|207564.6|207414.6|11
1634098600000|2021-10-13 04:16:40|207564.8|207414.8|207561.9|207411.9|207564.8|207414.8|207561.9|207411.9|9
1634098610000|2021-10-13 04:16:50|207562.6|207412.6|207561|207411|207562.7|207412.7|207561|207411|7
1634098620000|2021-10-13 04:17:00|207561.7|207411.7|207565.9|207415.9|207565.9|207415.9|207561.5|207411.5|11
1634098630000|2021-10-13 04:17:10|207566.9|207416.9|207568.7|207418.7|207569.8|207419.8|207566.4|207416.4|12
1634098640000|2021-10-13 04:17:20|207568.8|207418.8|207568.6|207418.6|207569.7|207419.7|207568.4|207418.4|7
1634098650000|2021-10-13 04:17:30|207568.9|207418.9|207583.3|207433.3|207585.7|207435.7|207568.5|207418.5|18
1634098660000|2021-10-13 04:17:40|207580.5|207430.5|207588.6|207438.6|207588.9|207438.9|207580.5|207430.5|17
1634098670000|2021-10-13 04:17:50|207588|207438|207587.8|207437.8|207589.9|207439.9|207587.7|207437.7|10
1634098680000|2021-10-13 04:18:00|207587.6|207437.6|207586.9|207436.9|207589.4|207439.4|207586.7|207436.7|12
1634098690000|2021-10-13 04:18:10|207586.5|207436.5|207598.9|207448.9|207601|207451|207582.9|207432.9|17
1634098700000|2021-10-13 04:18:20|207598.2|207448.2|207597|207447|207598.2|207448.2|207596.6|207446.6|9
1634098710000|2021-10-13 04:18:30|207593.8|207443.8|207600.2|207450.2|207600.4|207450.4|207593.8|207443.8|12
1634098720000|2021-10-13 04:18:40|207598.2|207448.2|207602.6|207452.6|207602.7|207452.7|207598.2|207448.2|8
1634098730000|2021-10-13 04:18:50|207603.3|207453.3|207603|207453|207603.3|207453.3|207602.6|207452.6|6
1634098740000|2021-10-13 04:19:00|207603.3|207453.3|207598.6|207448.6|207603.3|207453.3|207597.9|207447.9|12
1634098750000|2021-10-13 04:19:10|207599.3|207449.3|207603.1|207453.1|207603.1|207453.1|207599.3|207449.3|9
1634098760000|2021-10-13 04:19:20|207603|207453|207603.1|207453.1|207603.6|207453.6|207603|207453|7
1634098770000|2021-10-13 04:19:30|207603.4|207453.4|207599|207449|207603.4|207453.4|207598.6|207448.6|7
1634098780000|2021-10-13 04:19:40|207599.4|207449.4|207604.8|207454.8|207604.8|207454.8|207599.4|207449.4|3
1634098790000|2021-10-13 04:19:50|207605.8|207455.8|207603.2|207453.2|207609.1|207459.1|207602.9|207452.9|13
1634098800000|2021-10-13 04:20:00|207602.8|207452.8|207603.8|207453.8|207604.3|207454.3|207602.5|207452.5|14
1634098810000|2021-10-13 04:20:10|207603.6|207453.6|207601.6|207451.6|207604.3|207454.3|207600.9|207450.9|13
1634098820000|2021-10-13 04:20:20|207601.8|207451.8|207601.3|207451.3|207602|207452|207601.2|207451.2|7
1634098830000|2021-10-13 04:20:30|207601.8|207451.8|207600.5|207450.5|207601.8|207451.8|207596.3|207446.3|11
1634098840000|2021-10-13 04:20:40|207600.4|207450.4|207598.5|207448.5|207600.4|207450.4|207598.5|207448.5|7
1634098850000|2021-10-13 04:20:50|207595.6|207445.6|207598.7|207448.7|207599.2|207449.2|207595.6|207445.6|9
1634098860000|2021-10-13 04:21:00|207598.4|207448.4|207601.1|207451.1|207601.1|207451.1|207598.4|207448.4|10
1634098870000|2021-10-13 04:21:10|207601|207451|207601.3|207451.3|207602.1|207452.1|207601|207451|6
1634098880000|2021-10-13 04:21:20|207597.1|207447.1|207597|207447|207599.9|207449.9|207597|207447|8
1634098890000|2021-10-13 04:21:30|207595.9|207445.9|207600.3|207450.3|207602.5|207452.5|207595.9|207445.9|17
1634098900000|2021-10-13 04:21:40|207600.5|207450.5|207601.4|207451.4|207602.2|207452.2|207600.5|207450.5|11
1634098910000|2021-10-13 04:21:50|207601.5|207451.5|207601.5|207451.5|207601.5|207451.5|207601.5|207451.5|1
1634098920000|2021-10-13 04:22:00|207602.1|207452.1|207600.6|207450.6|207602.1|207452.1|207599.5|207449.5|10
1634098930000|2021-10-13 04:22:10|207601.9|207451.9|207603.1|207453.1|207603.6|207453.6|207601|207451|11
1634098940000|2021-10-13 04:22:20|207603.2|207453.2|207601.7|207451.7|207603.9|207453.9|207600.6|207450.6|11
1634098950000|2021-10-13 04:22:30|207598.6|207448.6|207602.7|207452.7|207602.7|207452.7|207598.6|207448.6|4
1634098960000|2021-10-13 04:22:40|207601.7|207451.7|207600.8|207450.8|207602|207452|207600.8|207450.8|6
1634098970000|2021-10-13 04:22:50|207597.9|207447.9|207601.5|207451.5|207601.5|207451.5|207597.9|207447.9|7
1634098980000|2021-10-13 04:23:00|207602.5|207452.5|207602.2|207452.2|207603.9|207453.9|207596.9|207446.9|9
1634098990000|2021-10-13 04:23:10|207602.7|207452.7|207596.1|207446.1|207602.7|207452.7|207589.8|207439.8|6
1634099000000|2021-10-13 04:23:20|207596.2|207446.2|207598.8|207448.8|207599|207449|207594.3|207444.3|9
1634099010000|2021-10-13 04:23:30|207599.2|207449.2|207595.4|207445.4|207601|207451|207595.4|207445.4|10
1634099020000|2021-10-13 04:23:40|207597.6|207447.6|207598.5|207448.5|207600.6|207450.6|207596.3|207446.3|7
1634099030000|2021-10-13 04:23:50|207599|207449|207597.8|207447.8|207599.5|207449.5|207597.8|207447.8|6
1634099040000|2021-10-13 04:24:00|207598.2|207448.2|207600|207450|207600|207450|207597.7|207447.7|13
1634099050000|2021-10-13 04:24:10|207599.7|207449.7|207600.8|207450.8|207600.9|207450.9|207599|207449|7
1634099060000|2021-10-13 04:24:20|207601|207451|207602.1|207452.1|207604.2|207454.2|207600.6|207450.6|12
1634099070000|2021-10-13 04:24:30|207600|207450|207602.5|207452.5|207610|207460|207600|207450|23
1634099080000|2021-10-13 04:24:40|207601.7|207451.7|207602.8|207452.8|207603.2|207453.2|207600.5|207450.5|11
1634099090000|2021-10-13 04:24:50|207602.1|207452.1|207602.1|207452.1|207603.1|207453.1|207602.1|207452.1|5
1634099100000|2021-10-13 04:25:00|207602.3|207452.3|207602.3|207452.3|207602.8|207452.8|207601.4|207451.4|6
1634099110000|2021-10-13 04:25:10|207601.4|207451.4|207604.2|207454.2|207605|207455|207601.4|207451.4|5
1634099120000|2021-10-13 04:25:20|207605.2|207455.2|207604.4|207454.4|207605.2|207455.2|207603.6|207453.6|5
1634099130000|2021-10-13 04:25:30|207603.7|207453.7|207602.4|207452.4|207604|207454|207600.8|207450.8|9
1634099140000|2021-10-13 04:25:40|207602.2|207452.2|207602.9|207452.9|207603|207453|207601.5|207451.5|6
1634099150000|2021-10-13 04:25:50|207605.4|207455.4|207602.9|207452.9|207605.4|207455.4|207602|207452|8
1634099160000|2021-10-13 04:26:00|207603.4|207453.4|207602.2|207452.2|207605.3|207455.3|207599.9|207449.9|13
1634099170000|2021-10-13 04:26:10|207603|207453|207603.1|207453.1|207604.5|207454.5|207602.6|207452.6|11
1634099180000|2021-10-13 04:26:20|207603.9|207453.9|207600.1|207450.1|207603.9|207453.9|207600.1|207450.1|6
1634099190000|2021-10-13 04:26:30|207601.1|207451.1|207604.7|207454.7|207604.7|207454.7|207601.1|207451.1|8
1634099200000|2021-10-13 04:26:40|207604.3|207454.3|207603.3|207453.3|207604.7|207454.7|207603.3|207453.3|4
1634099210000|2021-10-13 04:26:50|207601.8|207451.8|207603.4|207453.4|207603.4|207453.4|207600.8|207450.8|6
1634099220000|2021-10-13 04:27:00|207602.6|207452.6|207605.2|207455.2|207605.3|207455.3|207602.5|207452.5|9
1634099230000|2021-10-13 04:27:10|207605.4|207455.4|207601.8|207451.8|207605.4|207455.4|207600.8|207450.8|7
1634099240000|2021-10-13 04:27:20|207599.2|207449.2|207600.8|207450.8|207601.4|207451.4|207599.2|207449.2|5
1634099250000|2021-10-13 04:27:30|207603.7|207453.7|207604|207454|207604.4|207454.4|207603.3|207453.3|7
1634099260000|2021-10-13 04:27:40|207603.1|207453.1|207603.1|207453.1|207603.8|207453.8|207601.2|207451.2|6
1634099270000|2021-10-13 04:27:50|207603.4|207453.4|207606.4|207456.4|207606.4|207456.4|207601.2|207451.2|13
1634099280000|2021-10-13 04:28:00|207603.6|207453.6|207602.8|207452.8|207606.2|207456.2|207602.5|207452.5|24
1634099290000|2021-10-13 04:28:10|207603.8|207453.8|207602|207452|207608.5|207458.5|207602|207452|17
1634099300000|2021-10-13 04:28:20|207601.9|207451.9|207601.8|207451.8|207602.4|207452.4|207601.7|207451.7|10
1634099310000|2021-10-13 04:28:30|207602.1|207452.1|207603.3|207453.3|207603.6|207453.6|207602.1|207452.1|8
1634099320000|2021-10-13 04:28:40|207603.8|207453.8|207601.8|207451.8|207604.7|207454.7|207601.7|207451.7|13
1634099330000|2021-10-13 04:28:50|207602|207452|207602.8|207452.8|207602.9|207452.9|207601.9|207451.9|10
1634099340000|2021-10-13 04:29:00|207603.7|207453.7|207580.6|207430.6|207603.8|207453.8|207577.6|207427.6|13
1634099350000|2021-10-13 04:29:10|207581.1|207431.1|207580.6|207430.6|207581.3|207431.3|207578.5|207428.5|10
1634099360000|2021-10-13 04:29:20|207577.7|207427.7|207580.2|207430.2|207580.7|207430.7|207576.5|207426.5|17
1634099370000|2021-10-13 04:29:30|207580.9|207430.9|207583.3|207433.3|207583.6|207433.6|207579.4|207429.4|12
1634099380000|2021-10-13 04:29:40|207583.6|207433.6|207598.2|207448.2|207599.2|207449.2|207582.7|207432.7|18
1634099390000|2021-10-13 04:29:50|207596|207446|207595.5|207445.5|207599.6|207449.6|207593.9|207443.9|19
1634099400000|2021-10-13 04:30:00|207594.1|207444.1|207600.6|207450.6|207606.1|207456.1|207592|207442|21
1634099410000|2021-10-13 04:30:10|207599|207449|207600.3|207450.3|207603.1|207453.1|207598.8|207448.8|8
1634099420000|2021-10-13 04:30:20|207603.3|207453.3|207607.9|207457.9|207608.2|207458.2|207603.3|207453.3|14
1634099430000|2021-10-13 04:30:30|207607|207457|207607.3|207457.3|207611.4|207461.4|207604.8|207454.8|21
1634099440000|2021-10-13 04:30:40|207607.8|207457.8|207608.1|207458.1|207608.4|207458.4|207607.5|207457.5|13
1634099450000|2021-10-13 04:30:50|207608|207458|207608|207458|207608.5|207458.5|207606.9|207456.9|11
1634099460000|2021-10-13 04:31:00|207608.3|207458.3|207608|207458|207608.6|207458.6|207608|207458|11
1634099470000|2021-10-13 04:31:10|207608.3|207458.3|207602.6|207452.6|207609.7|207459.7|207602.6|207452.6|12
1634099480000|2021-10-13 04:31:20|207604.4|207454.4|207606.9|207456.9|207606.9|207456.9|207603.8|207453.8|7
1634099490000|2021-10-13 04:31:30|207606.7|207456.7|207606.5|207456.5|207608.3|207458.3|207606.5|207456.5|6
1634099500000|2021-10-13 04:31:40|207606.7|207456.7|207607.2|207457.2|207609.3|207459.3|207601.3|207451.3|15
1634099510000|2021-10-13 04:31:50|207607.7|207457.7|207609.5|207459.5|207609.5|207459.5|207607.7|207457.7|11
1634099520000|2021-10-13 04:32:00|207609.3|207459.3|207607.5|207457.5|207609.3|207459.3|207606.7|207456.7|13
1634099530000|2021-10-13 04:32:10|207608|207458|207617.5|207467.5|207618.8|207468.8|207606|207456|20
1634099540000|2021-10-13 04:32:20|207616.8|207466.8|207614.4|207464.4|207616.9|207466.9|207611.9|207461.9|10
1634099550000|2021-10-13 04:32:30|207614.6|207464.6|207615|207465|207616|207466|207614.5|207464.5|11
1634099560000|2021-10-13 04:32:40|207616|207466|207615.1|207465.1|207617.6|207467.6|207611.7|207461.7|13
1634099570000|2021-10-13 04:32:50|207614.7|207464.7|207598|207448|207614.7|207464.7|207594.9|207444.9|12
1634099580000|2021-10-13 04:33:00|207597.9|207447.9|207595.2|207445.2|207597.9|207447.9|207593|207443|16
1634099590000|2021-10-13 04:33:10|207595.4|207445.4|207596.4|207446.4|207596.6|207446.6|207594.8|207444.8|8
1634099600000|2021-10-13 04:33:20|207595.2|207445.2|207595.8|207445.8|207596.6|207446.6|207593|207443|13
1634099610000|2021-10-13 04:33:30|207597.8|207447.8|207592.6|207442.6|207597.8|207447.8|207592.2|207442.2|16
1634099620000|2021-10-13 04:33:40|207595.7|207445.7|207596.8|207446.8|207600.6|207450.6|207595.7|207445.7|11
1634099630000|2021-10-13 04:33:50|207596.7|207446.7|207594.7|207444.7|207596.7|207446.7|207590.7|207440.7|17
1634099640000|2021-10-13 04:34:00|207595.3|207445.3|207592.8|207442.8|207595.7|207445.7|207591.1|207441.1|12
1634099650000|2021-10-13 04:34:10|207593.3|207443.3|207595|207445|207595.1|207445.1|207593.2|207443.2|10
1634099660000|2021-10-13 04:34:20|207595.2|207445.2|207595|207445|207596.6|207446.6|207595|207445|12
1634099670000|2021-10-13 04:34:30|207596|207446|207599|207449|207599|207449|207590.4|207440.4|6
1634099680000|2021-10-13 04:34:40|207599.1|207449.1|207598.4|207448.4|207599.1|207449.1|207593.1|207443.1|5
1634099690000|2021-10-13 04:34:50|207597.4|207447.4|207595.7|207445.7|207599.2|207449.2|207595.7|207445.7|10
1634099700000|2021-10-13 04:35:00|207596.1|207446.1|207601.3|207451.3|207604|207454|207593.5|207443.5|20
1634099710000|2021-10-13 04:35:10|207600.8|207450.8|207600|207450|207600.8|207450.8|207599.8|207449.8|10
1634099720000|2021-10-13 04:35:20|207590.8|207440.8|207595.9|207445.9|207595.9|207445.9|207590.6|207440.6|10
1634099730000|2021-10-13 04:35:30|207594.6|207444.6|207600|207450|207601.4|207451.4|207594.6|207444.6|14
1634099740000|2021-10-13 04:35:40|207597.8|207447.8|207599.3|207449.3|207599.3|207449.3|207592.6|207442.6|17
1634099750000|2021-10-13 04:35:50|207599.4|207449.4|207608.9|207458.9|207610.5|207460.5|207599.4|207449.4|17
1634099760000|2021-10-13 04:36:00|207607.1|207457.1|207606|207456|207609.5|207459.5|207606|207456|10
1634099770000|2021-10-13 04:36:10|207605.9|207455.9|207604.8|207454.8|207609.1|207459.1|207604.5|207454.5|14
1634099780000|2021-10-13 04:36:20|207597.1|207447.1|207609.8|207459.8|207609.8|207459.8|207593.9|207443.9|25
1634099790000|2021-10-13 04:36:30|207611.3|207461.3|207608|207458|207611.3|207461.3|207606.2|207456.2|12
1634099800000|2021-10-13 04:36:40|207606.6|207456.6|207598.8|207448.8|207607.6|207457.6|207597|207447|27
1634099810000|2021-10-13 04:36:50|207596.1|207446.1|207598.9|207448.9|207599.7|207449.7|207596.1|207446.1|19
1634099820000|2021-10-13 04:37:00|207601.6|207451.6|207585.9|207435.9|207602.1|207452.1|207585.9|207435.9|15
1634099830000|2021-10-13 04:37:10|207599.3|207449.3|207595.9|207445.9|207599.5|207449.5|207595.2|207445.2|21
1634099840000|2021-10-13 04:37:20|207596.9|207446.9|207597.4|207447.4|207597.9|207447.9|207595.9|207445.9|19
1634099850000|2021-10-13 04:37:30|207597|207447|207597|207447|207597|207447|207596.2|207446.2|5
1634099860000|2021-10-13 04:37:40|207596.6|207446.6|207596.2|207446.2|207599.6|207449.6|207596.2|207446.2|12
1634099870000|2021-10-13 04:37:50|207597.8|207447.8|207593.2|207443.2|207598|207448|207592|207442|8
1634099880000|2021-10-13 04:38:00|207591.4|207441.4|207604|207454|207605|207455|207591.2|207441.2|17
1634099890000|2021-10-13 04:38:10|207602.1|207452.1|207603.7|207453.7|207603.7|207453.7|207596.9|207446.9|19
1634099900000|2021-10-13 04:38:20|207587.5|207437.5|207600.5|207450.5|207603.5|207453.5|207587.5|207437.5|9
1634099910000|2021-10-13 04:38:30|207599.1|207449.1|207597.7|207447.7|207600.9|207450.9|207596.7|207446.7|18
1634099920000|2021-10-13 04:38:40|207596.4|207446.4|207600.7|207450.7|207601.6|207451.6|207595.1|207445.1|23
1634099930000|2021-10-13 04:38:50|207599.3|207449.3|207617.8|207467.8|207620.8|207470.8|207594.3|207444.3|15
1634099940000|2021-10-13 04:39:00|207614.4|207464.4|207614.8|207464.8|207615.1|207465.1|207611.4|207461.4|12
1634099950000|2021-10-13 04:39:10|207616.4|207466.4|207614.4|207464.4|207617|207467|207613.3|207463.3|12
1634099960000|2021-10-13 04:39:20|207615.9|207465.9|207617.4|207467.4|207617.4|207467.4|207613.9|207463.9|10
1634099970000|2021-10-13 04:39:30|207615.9|207465.9|207617.2|207467.2|207617.2|207467.2|207612.5|207462.5|12
1634099980000|2021-10-13 04:39:40|207617|207467|207615.5|207465.5|207617.2|207467.2|207613.2|207463.2|14
1634099990000|2021-10-13 04:39:50|207618.3|207468.3|207621.1|207471.1|207625.2|207475.2|207618.3|207468.3|14
1634100000000|2021-10-13 04:40:00|207622|207472|207620.1|207470.1|207623.1|207473.1|207619.6|207469.6|15
1634100010000|2021-10-13 04:40:10|207619.3|207469.3|207620.9|207470.9|207622.9|207472.9|207619.3|207469.3|12
1634100020000|2021-10-13 04:40:20|207620|207470|207619.4|207469.4|207622.7|207472.7|207619.4|207469.4|7
1634100030000|2021-10-13 04:40:30|207617.9|207467.9|207620.8|207470.8|207620.8|207470.8|207617.7|207467.7|7
1634100040000|2021-10-13 04:40:40|207623.2|207473.2|207623.4|207473.4|207624.6|207474.6|207619.8|207469.8|7
1634100050000|2021-10-13 04:40:50|207623.6|207473.6|207635.5|207485.5|207637.7|207487.7|207623.6|207473.6|15
1634100060000|2021-10-13 04:41:00|207636.4|207486.4|207636.7|207486.7|207636.9|207486.9|207635.5|207485.5|9
1634100070000|2021-10-13 04:41:10|207636.9|207486.9|207634.2|207484.2|207637.3|207487.3|207633.6|207483.6|8
1634100080000|2021-10-13 04:41:20|207634.6|207484.6|207630.7|207480.7|207634.6|207484.6|207630.7|207480.7|8
1634100090000|2021-10-13 04:41:30|207636.4|207486.4|207637.1|207487.1|207637.1|207487.1|207632.9|207482.9|11
1634100100000|2021-10-13 04:41:40|207633.3|207483.3|207626.9|207476.9|207636.7|207486.7|207626.9|207476.9|9
1634100110000|2021-10-13 04:41:50|207630.2|207480.2|207638.6|207488.6|207643|207493|207625.9|207475.9|19
1634100120000|2021-10-13 04:42:00|207639.2|207489.2|207639.4|207489.4|207641.3|207491.3|207637.8|207487.8|11
1634100130000|2021-10-13 04:42:10|207639|207489|207640.7|207490.7|207641.5|207491.5|207639|207489|8
1634100140000|2021-10-13 04:42:20|207640.6|207490.6|207640|207490|207641.2|207491.2|207636.9|207486.9|7
1634100150000|2021-10-13 04:42:30|207639.9|207489.9|207638.5|207488.5|207642.5|207492.5|207638.5|207488.5|7
1634100160000|2021-10-13 04:42:40|207638.9|207488.9|207638.7|207488.7|207640.6|207490.6|207633.8|207483.8|12
1634100170000|2021-10-13 04:42:50|207639.7|207489.7|207638.7|207488.7|207639.9|207489.9|207636.3|207486.3|8
1634100180000|2021-10-13 04:43:00|207638.2|207488.2|207636.2|207486.2|207639.7|207489.7|207635.7|207485.7|6
1634100190000|2021-10-13 04:43:10|207636.3|207486.3|207637|207487|207637|207487|207632.8|207482.8|8
1634100200000|2021-10-13 04:43:20|207639.1|207489.1|207638.6|207488.6|207642.9|207492.9|207638.4|207488.4|10
1634100210000|2021-10-13 04:43:30|207638.9|207488.9|207640.4|207490.4|207640.4|207490.4|207637.4|207487.4|10
1634100220000|2021-10-13 04:43:40|207638.9|207488.9|207639.1|207489.1|207641.8|207491.8|207636.6|207486.6|10
1634100230000|2021-10-13 04:43:50|207639.4|207489.4|207637.7|207487.7|207640.7|207490.7|207637.4|207487.4|9
1634100240000|2021-10-13 04:44:00|207638.8|207488.8|207638.8|207488.8|207640.8|207490.8|207636.2|207486.2|6
1634100250000|2021-10-13 04:44:10|207638.6|207488.6|207640|207490|207640.8|207490.8|207638.3|207488.3|8
1634100260000|2021-10-13 04:44:20|207639.7|207489.7|207644.1|207494.1|207644.1|207494.1|207639.7|207489.7|5
1634100270000|2021-10-13 04:44:30|207642.8|207492.8|207640.2|207490.2|207644.8|207494.8|207640.2|207490.2|6
1634100280000|2021-10-13 04:44:40|207640.4|207490.4|207644.2|207494.2|207645.8|207495.8|207636.5|207486.5|8
1634100290000|2021-10-13 04:44:50|207641.1|207491.1|207638.2|207488.2|207642.2|207492.2|207637.5|207487.5|12
1634100300000|2021-10-13 04:45:00|207636.2|207486.2|207642.9|207492.9|207643.6|207493.6|207636.2|207486.2|15
1634100310000|2021-10-13 04:45:10|207642.6|207492.6|207638.9|207488.9|207642.6|207492.6|207638.9|207488.9|10
1634100320000|2021-10-13 04:45:20|207639.1|207489.1|207641|207491|207641.6|207491.6|207639.1|207489.1|4
1634100330000|2021-10-13 04:45:30|207646.7|207496.7|207639.9|207489.9|207647.1|207497.1|207639.9|207489.9|11
1634100340000|2021-10-13 04:45:40|207642.1|207492.1|207636.8|207486.8|207643|207493|207635.9|207485.9|7
1634100350000|2021-10-13 04:45:50|207638.9|207488.9|207642.7|207492.7|207642.8|207492.8|207638.9|207488.9|13
1634100360000|2021-10-13 04:46:00|207642.4|207492.4|207642.3|207492.3|207642.4|207492.4|207639.6|207489.6|7
1634100370000|2021-10-13 04:46:10|207642.7|207492.7|207652.7|207502.7|207654.7|207504.7|207641|207491|7
1634100380000|2021-10-13 04:46:20|207651.4|207501.4|207646.7|207496.7|207651.4|207501.4|207630.2|207480.2|10
1634100390000|2021-10-13 04:46:30|207645.3|207495.3|207646.6|207496.6|207646.9|207496.9|207644|207494|8
1634100400000|2021-10-13 04:46:40|207646|207496|207640.8|207490.8|207647|207497|207634.6|207484.6|10
1634100410000|2021-10-13 04:46:50|207637.8|207487.8|207644.6|207494.6|207644.6|207494.6|207637.8|207487.8|5
1634100420000|2021-10-13 04:47:00|207646|207496|207646.1|207496.1|207646.8|207496.8|207645.6|207495.6|7
1634100430000|2021-10-13 04:47:10|207645.5|207495.5|207640.8|207490.8|207645.5|207495.5|207640.8|207490.8|10
1634100440000|2021-10-13 04:47:20|207637.8|207487.8|207640.3|207490.3|207640.3|207490.3|207636.8|207486.8|10
1634100450000|2021-10-13 04:47:30|207637.5|207487.5|207637.9|207487.9|207642.3|207492.3|207634.3|207484.3|16
1634100460000|2021-10-13 04:47:40|207637.4|207487.4|207638.2|207488.2|207638.6|207488.6|207637.1|207487.1|6
1634100470000|2021-10-13 04:47:50|207632.9|207482.9|207602.1|207452.1|207635.8|207485.8|207599.7|207449.7|17
1634100480000|2021-10-13 04:48:00|207600.2|207450.2|207599.7|207449.7|207601.3|207451.3|207592|207442|20
1634100490000|2021-10-13 04:48:10|207594|207444|207598.5|207448.5|207600.3|207450.3|207594|207444|14
1634100500000|2021-10-13 04:48:20|207598.1|207448.1|207600.6|207450.6|207600.6|207450.6|207597.9|207447.9|12
1634100510000|2021-10-13 04:48:30|207597.4|207447.4|207594.5|207444.5|207597.8|207447.8|207594.3|207444.3|14
1634100520000|2021-10-13 04:48:40|207595.6|207445.6|207600.3|207450.3|207601.2|207451.2|207595.2|207445.2|13
1634100530000|2021-10-13 04:48:50|207595.1|207445.1|207594.1|207444.1|207595.1|207445.1|207592.3|207442.3|8
1634100540000|2021-10-13 04:49:00|207595.2|207445.2|207591.4|207441.4|207598.8|207448.8|207590.6|207440.6|18
1634100550000|2021-10-13 04:49:10|207592.9|207442.9|207594.1|207444.1|207596.2|207446.2|207592.6|207442.6|11
1634100560000|2021-10-13 04:49:20|207592.8|207442.8|207593.2|207443.2|207594.1|207444.1|207591.7|207441.7|7
1634100570000|2021-10-13 04:49:30|207592.1|207442.1|207598.7|207448.7|207598.8|207448.8|207592.1|207442.1|6
1634100580000|2021-10-13 04:49:40|207600|207450|207593.6|207443.6|207600.6|207450.6|207593.6|207443.6|9
1634100590000|2021-10-13 04:49:50|207594.8|207444.8|207598.3|207448.3|207601.5|207451.5|207590.3|207440.3|11
1634100600000|2021-10-13 04:50:00|207596.8|207446.8|207598.9|207448.9|207599.8|207449.8|207596.8|207446.8|11
1634100610000|2021-10-13 04:50:10|207596.9|207446.9|207595.6|207445.6|207598.6|207448.6|207594.9|207444.9|14
1634100620000|2021-10-13 04:50:20|207599|207449|207599.6|207449.6|207604.9|207454.9|207584.7|207434.7|26
1634100630000|2021-10-13 04:50:30|207600|207450|207598.8|207448.8|207600.2|207450.2|207598.1|207448.1|15
1634100640000|2021-10-13 04:50:40|207598|207448|207599.5|207449.5|207600.5|207450.5|207596.2|207446.2|17
1634100650000|2021-10-13 04:50:50|207597.7|207447.7|207599.6|207449.6|207599.6|207449.6|207595.1|207445.1|10
1634100660000|2021-10-13 04:51:00|207597.9|207447.9|207599.6|207449.6|207600.1|207450.1|207596|207446|19
1634100670000|2021-10-13 04:51:10|207599.2|207449.2|207598.8|207448.8|207599.2|207449.2|207595.2|207445.2|14
1634100680000|2021-10-13 04:51:20|207597.9|207447.9|207596.5|207446.5|207597.9|207447.9|207596.5|207446.5|2
1634100690000|2021-10-13 04:51:30|207596.2|207446.2|207601.9|207451.9|207602.3|207452.3|207594.4|207444.4|13
1634100700000|2021-10-13 04:51:40|207601.4|207451.4|207601.3|207451.3|207602.3|207452.3|207601.3|207451.3|14
1634100710000|2021-10-13 04:51:50|207600|207450|207595.5|207445.5|207600|207450|207595.5|207445.5|25
1634100720000|2021-10-13 04:52:00|207595.2|207445.2|207596.1|207446.1|207598|207448|207593.4|207443.4|21
1634100730000|2021-10-13 04:52:10|207596.9|207446.9|207599|207449|207607|207457|207585.1|207435.1|24
1634100740000|2021-10-13 04:52:20|207598.9|207448.9|207596.2|207446.2|207598.9|207448.9|207594.1|207444.1|18
1634100750000|2021-10-13 04:52:30|207596.7|207446.7|207594.3|207444.3|207596.8|207446.8|207594.3|207444.3|10
1634100760000|2021-10-13 04:52:40|207594.6|207444.6|207592.6|207442.6|207594.6|207444.6|207592.6|207442.6|6
1634100770000|2021-10-13 04:52:50|207594.7|207444.7|207601.5|207451.5|207601.6|207451.6|207593.6|207443.6|12
1634100780000|2021-10-13 04:53:00|207598.8|207448.8|207595.6|207445.6|207598.8|207448.8|207594|207444|8
1634100790000|2021-10-13 04:53:10|207598.6|207448.6|207594.7|207444.7|207598.6|207448.6|207594.7|207444.7|8
1634100800000|2021-10-13 04:53:20|207595.8|207445.8|207597.9|207447.9|207599.5|207449.5|207595.8|207445.8|7
1634100810000|2021-10-13 04:53:30|207590.6|207440.6|207590.6|207440.6|207593|207443|207590.6|207440.6|4
1634100820000|2021-10-13 04:53:40|207592.4|207442.4|207587.8|207437.8|207596.7|207446.7|207584.7|207434.7|7
1634100830000|2021-10-13 04:53:50|207589.5|207439.5|207601.4|207451.4|207602.7|207452.7|207589|207439|11
1634100840000|2021-10-13 04:54:00|207599.6|207449.6|207593.4|207443.4|207599.8|207449.8|207593.4|207443.4|8
1634100850000|2021-10-13 04:54:10|207593.2|207443.2|207592.3|207442.3|207595.2|207445.2|207588.2|207438.2|7
1634100860000|2021-10-13 04:54:20|207592.4|207442.4|207592.3|207442.3|207603.3|207453.3|207583.9|207433.9|18
1634100870000|2021-10-13 04:54:30|207593.9|207443.9|207592.8|207442.8|207597.3|207447.3|207591.4|207441.4|23
1634100880000|2021-10-13 04:54:40|207591|207441|207595.1|207445.1|207597.3|207447.3|207591|207441|11
1634100890000|2021-10-13 04:54:50|207588.7|207438.7|207595.5|207445.5|207596.8|207446.8|207587.6|207437.6|9
1634100900000|2021-10-13 04:55:00|207596.3|207446.3|207591.9|207441.9|207596.3|207446.3|207588.4|207438.4|9
1634100910000|2021-10-13 04:55:10|207593|207443|207590.4|207440.4|207595.8|207445.8|207590.4|207440.4|7
1634100920000|2021-10-13 04:55:20|207592.7|207442.7|207591.8|207441.8|207593.8|207443.8|207589.6|207439.6|8
1634100930000|2021-10-13 04:55:30|207594.3|207444.3|207599|207449|207599.1|207449.1|207594.3|207444.3|5
1634100940000|2021-10-13 04:55:40|207596.8|207446.8|207598.9|207448.9|207598.9|207448.9|207596.7|207446.7|5
1634100950000|2021-10-13 04:55:50|207592.7|207442.7|207595.4|207445.4|207595.8|207445.8|207592.7|207442.7|7
1634100960000|2021-10-13 04:56:00|207598.1|207448.1|207594.9|207444.9|207600.2|207450.2|207594.3|207444.3|6
1634100970000|2021-10-13 04:56:10|207587.5|207437.5|207594|207444|207597.9|207447.9|207587.5|207437.5|13
1634100980000|2021-10-13 04:56:20|207594.3|207444.3|207599.3|207449.3|207599.3|207449.3|207594.3|207444.3|2
1634100990000|2021-10-13 04:56:30|207600.3|207450.3|207594.4|207444.4|207600.5|207450.5|207588.4|207438.4|7
1634101000000|2021-10-13 04:56:40|207596.4|207446.4|207600.2|207450.2|207601.4|207451.4|207596.4|207446.4|9
1634101010000|2021-10-13 04:56:50|207601.7|207451.7|207596.2|207446.2|207601.7|207451.7|207591.5|207441.5|13
1634101020000|2021-10-13 04:57:00|207598.1|207448.1|207595.3|207445.3|207598.1|207448.1|207594.6|207444.6|4
1634101030000|2021-10-13 04:57:10|207595.1|207445.1|207594|207444|207596.1|207446.1|207589.5|207439.5|7
1634101040000|2021-10-13 04:57:20|207592.4|207442.4|207599.3|207449.3|207599.3|207449.3|207592.4|207442.4|6
1634101050000|2021-10-13 04:57:30|207599.1|207449.1|207600.5|207450.5|207601|207451|207599.1|207449.1|11
1634101060000|2021-10-13 04:57:40|207600.4|207450.4|207594|207444|207600.4|207450.4|207585|207435|6
1634101070000|2021-10-13 04:57:50|207592.3|207442.3|207587.8|207437.8|207595.4|207445.4|207586|207436|7
1634101080000|2021-10-13 04:58:00|207585.7|207435.7|207590.3|207440.3|207590.3|207440.3|207585.7|207435.7|5
1634101090000|2021-10-13 04:58:10|207583.9|207433.9|207596.7|207446.7|207596.7|207446.7|207583.9|207433.9|11
1634101100000|2021-10-13 04:58:20|207595.4|207445.4|207595.4|207445.4|207595.9|207445.9|207592.2|207442.2|5
1634101110000|2021-10-13 04:58:30|207595|207445|207590|207440|207600.4|207450.4|207588|207438|9
1634101120000|2021-10-13 04:58:40|207591.1|207441.1|207599.3|207449.3|207600.4|207450.4|207591.1|207441.1|8
1634101130000|2021-10-13 04:58:50|207588.5|207438.5|207594.8|207444.8|207594.8|207444.8|207588.5|207438.5|7
1634101140000|2021-10-13 04:59:00|207595.9|207445.9|207585.8|207435.8|207595.9|207445.9|207585.8|207435.8|7
1634101150000|2021-10-13 04:59:10|207595.3|207445.3|207595.8|207445.8|207599.8|207449.8|207588.3|207438.3|11
1634101160000|2021-10-13 04:59:20|207593.4|207443.4|207593.3|207443.3|207594.3|207444.3|207586.7|207436.7|15
1634101170000|2021-10-13 04:59:30|207590.7|207440.7|207593.4|207443.4|207593.9|207443.9|207590.6|207440.6|15
1634101180000|2021-10-13 04:59:40|207593.2|207443.2|207586.5|207436.5|207593.2|207443.2|207586.5|207436.5|13
1634101190000|2021-10-13 04:59:50|207588.3|207438.3|207593.7|207443.7|207593.7|207443.7|207588.3|207438.3|8
1634101200000|2021-10-13 05:00:00|207592.6|207442.6|207581.2|207431.2|207592.6|207442.6|207579.2|207429.2|19
1634101210000|2021-10-13 05:00:10|207582.6|207432.6|207581.8|207431.8|207587.3|207437.3|207579.1|207429.1|19
1634101220000|2021-10-13 05:00:20|207581.7|207431.7|207584.6|207434.6|207585|207435|207580.5|207430.5|19
1634101230000|2021-10-13 05:00:30|207583.5|207433.5|207584.2|207434.2|207586.5|207436.5|207583.5|207433.5|17
1634101240000|2021-10-13 05:00:40|207585.7|207435.7|207582.4|207432.4|207585.7|207435.7|207582.2|207432.2|19
1634101250000|2021-10-13 05:00:50|207582|207432|207580.4|207430.4|207583.8|207433.8|207577.4|207427.4|23
1634101260000|2021-10-13 05:01:00|207578.9|207428.9|207583.4|207433.4|207583.7|207433.7|207578.7|207428.7|23
1634101270000|2021-10-13 05:01:10|207582.9|207432.9|207582.4|207432.4|207583.1|207433.1|207581.2|207431.2|12
1634101280000|2021-10-13 05:01:20|207582.8|207432.8|207582.9|207432.9|207583.4|207433.4|207578.6|207428.6|13
1634101290000|2021-10-13 05:01:30|207578.7|207428.7|207579.6|207429.6|207580.1|207430.1|207576.9|207426.9|22
1634101300000|2021-10-13 05:01:40|207579.5|207429.5|207577.4|207427.4|207583.1|207433.1|207576.6|207426.6|21
1634101310000|2021-10-13 05:01:50|207574.5|207424.5|207603.7|207453.7|207605.2|207455.2|207574.5|207424.5|19
1634101320000|2021-10-13 05:02:00|207603.8|207453.8|207604.2|207454.2|207605.8|207455.8|207599.6|207449.6|18
1634101330000|2021-10-13 05:02:10|207602.6|207452.6|207600.2|207450.2|207606.8|207456.8|207598.5|207448.5|14
1634101340000|2021-10-13 05:02:20|207600.5|207450.5|207600.4|207450.4|207604.3|207454.3|207600.4|207450.4|8
1634101350000|2021-10-13 05:02:30|207606.1|207456.1|207605.8|207455.8|207609.7|207459.7|207604.4|207454.4|9
1634101360000|2021-10-13 05:02:40|207606|207456|207604.3|207454.3|207606|207456|207601|207451|16
1634101370000|2021-10-13 05:02:50|207604.6|207454.6|207605.1|207455.1|207605.1|207455.1|207602.7|207452.7|13
1634101380000|2021-10-13 05:03:00|207604.8|207454.8|207605.1|207455.1|207605.8|207455.8|207604.7|207454.7|15
1634101390000|2021-10-13 05:03:10|207605.8|207455.8|207606.1|207456.1|207606.4|207456.4|207605.8|207455.8|9
1634101400000|2021-10-13 05:03:20|207604.3|207454.3|207605.4|207455.4|207605.4|207455.4|207604.2|207454.2|11
1634101410000|2021-10-13 05:03:30|207606|207456|207603.8|207453.8|207612.5|207462.5|207597.7|207447.7|15
1634101420000|2021-10-13 05:03:40|207602.7|207452.7|207601.8|207451.8|207605.2|207455.2|207600.9|207450.9|8
1634101430000|2021-10-13 05:03:50|207605.1|207455.1|207606.2|207456.2|207606.9|207456.9|207602.3|207452.3|8
1634101440000|2021-10-13 05:04:00|207606.3|207456.3|207604.2|207454.2|207606.9|207456.9|207603.2|207453.2|17
1634101450000|2021-10-13 05:04:10|207603.8|207453.8|207605.4|207455.4|207606.6|207456.6|207602|207452|19
1634101460000|2021-10-13 05:04:20|207605.5|207455.5|207581.9|207431.9|207606.6|207456.6|207581.9|207431.9|17
1634101470000|2021-10-13 05:04:30|207582.2|207432.2|207583.6|207433.6|207583.6|207433.6|207576.9|207426.9|17
1634101480000|2021-10-13 05:04:40|207584.5|207434.5|207587.3|207437.3|207587.6|207437.6|207584.5|207434.5|16
1634101490000|2021-10-13 05:04:50|207584.4|207434.4|207586.2|207436.2|207586.2|207436.2|207582.9|207432.9|10
1634101500000|2021-10-13 05:05:00|207585.7|207435.7|207587.5|207437.5|207587.5|207437.5|207583.9|207433.9|7
1634101510000|2021-10-13 05:05:10|207587.6|207437.6|207584.4|207434.4|207587.6|207437.6|207582.9|207432.9|10
1634101520000|2021-10-13 05:05:20|207584.5|207434.5|207586.8|207436.8|207587.4|207437.4|207583.4|207433.4|9
1634101530000|2021-10-13 05:05:30|207587.2|207437.2|207587.2|207437.2|207587.3|207437.3|207586.9|207436.9|7
1634101540000|2021-10-13 05:05:40|207587.4|207437.4|207585.8|207435.8|207587.4|207437.4|207584.5|207434.5|7
1634101550000|2021-10-13 05:05:50|207583|207433|207579.6|207429.6|207583.3|207433.3|207579.6|207429.6|8
1634101560000|2021-10-13 05:06:00|207574.2|207424.2|207578.4|207428.4|207581.7|207431.7|207574.2|207424.2|6
1634101570000|2021-10-13 05:06:10|207577.8|207427.8|207578.4|207428.4|207580.6|207430.6|207575.9|207425.9|14
1634101580000|2021-10-13 05:06:20|207581.4|207431.4|207577.5|207427.5|207581.4|207431.4|207577.5|207427.5|5
1634101590000|2021-10-13 05:06:30|207577.2|207427.2|207577.7|207427.7|207579.9|207429.9|207576.6|207426.6|8
1634101600000|2021-10-13 05:06:40|207575.4|207425.4|207579|207429|207581|207431|207575.4|207425.4|7
1634101610000|2021-10-13 05:06:50|207581.4|207431.4|207579.6|207429.6|207582.9|207432.9|207576.8|207426.8|8
1634101620000|2021-10-13 05:07:00|207577.8|207427.8|207579.7|207429.7|207579.7|207429.7|207576.2|207426.2|5
1634101630000|2021-10-13 05:07:10|207578.1|207428.1|207581.7|207431.7|207585|207435|207577.2|207427.2|9
1634101640000|2021-10-13 05:07:20|207581.9|207431.9|207587.1|207437.1|207587.1|207437.1|207581.7|207431.7|7
1634101650000|2021-10-13 05:07:30|207586.5|207436.5|207586.2|207436.2|207586.5|207436.5|207583.8|207433.8|7
1634101660000|2021-10-13 05:07:40|207586.3|207436.3|207584.5|207434.5|207586.3|207436.3|207584.5|207434.5|6
1634101670000|2021-10-13 05:07:50|207585.9|207435.9|207587.5|207437.5|207588|207438|207585|207435|5
1634101680000|2021-10-13 05:08:00|207585.3|207435.3|207579.1|207429.1|207587.8|207437.8|207575.8|207425.8|6
1634101690000|2021-10-13 05:08:10|207576.4|207426.4|207578.7|207428.7|207581.6|207431.6|207576.4|207426.4|8
1634101700000|2021-10-13 05:08:20|207586.9|207436.9|207583.2|207433.2|207587|207437|207581.1|207431.1|8
1634101710000|2021-10-13 05:08:30|207577.8|207427.8|207591.3|207441.3|207599.4|207449.4|207575.9|207425.9|16
1634101720000|2021-10-13 05:08:40|207587.6|207437.6|207591.1|207441.1|207595|207445|207587.6|207437.6|9
1634101730000|2021-10-13 05:08:50|207588.5|207438.5|207587.7|207437.7|207589.9|207439.9|207587.4|207437.4|10
1634101740000|2021-10-13 05:09:00|207588.5|207438.5|207592.5|207442.5|207604.6|207454.6|207588.5|207438.5|15
1634101750000|2021-10-13 05:09:10|207592.1|207442.1|207596.9|207446.9|207597.4|207447.4|207591.7|207441.7|10
1634101760000|2021-10-13 05:09:20|207594.9|207444.9|207595.1|207445.1|207595.6|207445.6|207591.7|207441.7|10
1634101770000|2021-10-13 05:09:30|207597.4|207447.4|207593.3|207443.3|207597.4|207447.4|207593.3|207443.3|7
1634101780000|2021-10-13 05:09:40|207593.1|207443.1|207597.5|207447.5|207599.2|207449.2|207593.1|207443.1|7
1634101790000|2021-10-13 05:09:50|207593.5|207443.5|207596.9|207446.9|207596.9|207446.9|207593.5|207443.5|8
1634101800000|2021-10-13 05:10:00|207598.6|207448.6|207597.8|207447.8|207598.7|207448.7|207594.6|207444.6|11
1634101810000|2021-10-13 05:10:10|207595.5|207445.5|207600.4|207450.4|207603.1|207453.1|207595.5|207445.5|11
1634101820000|2021-10-13 05:10:20|207601.2|207451.2|207611.4|207461.4|207612.6|207462.6|207599.2|207449.2|16
1634101830000|2021-10-13 05:10:30|207611.2|207461.2|207619.6|207469.6|207632.1|207482.1|207610.4|207460.4|26
1634101840000|2021-10-13 05:10:40|207625.6|207475.6|207624.9|207474.9|207626.3|207476.3|207622.3|207472.3|24
1634101850000|2021-10-13 05:10:50|207624.2|207474.2|207623.6|207473.6|207626|207476|207623.3|207473.3|7
1634101860000|2021-10-13 05:11:00|207627.3|207477.3|207625.3|207475.3|207627.7|207477.7|207625.3|207475.3|12
1634101870000|2021-10-13 05:11:10|207625|207475|207627.6|207477.6|207630.2|207480.2|207624.3|207474.3|14
1634101880000|2021-10-13 05:11:20|207627.4|207477.4|207637.3|207487.3|207641.7|207491.7|207627.4|207477.4|13
1634101890000|2021-10-13 05:11:30|207637.5|207487.5|207637.9|207487.9|207640.5|207490.5|207636.6|207486.6|8
1634101900000|2021-10-13 05:11:40|207638.9|207488.9|207640.3|207490.3|207640.9|207490.9|207638|207488|7
1634101910000|2021-10-13 05:11:50|207640.5|207490.5|207642.8|207492.8|207646.3|207496.3|207639.9|207489.9|16
1634101920000|2021-10-13 05:12:00|207643.5|207493.5|207641.1|207491.1|207643.5|207493.5|207640|207490|13
1634101930000|2021-10-13 05:12:10|207643.6|207493.6|207638|207488|207643.6|207493.6|207637.6|207487.6|9
1634101940000|2021-10-13 05:12:20|207641.6|207491.6|207643.9|207493.9|207643.9|207493.9|207641.3|207491.3|13
1634101950000|2021-10-13 05:12:30|207645.4|207495.4|207641.8|207491.8|207645.4|207495.4|207639.9|207489.9|12
1634101960000|2021-10-13 05:12:40|207642.7|207492.7|207642.3|207492.3|207644.7|207494.7|207641.7|207491.7|13
1634101970000|2021-10-13 05:12:50|207642.7|207492.7|207643.1|207493.1|207643.1|207493.1|207640.2|207490.2|10
1634101980000|2021-10-13 05:13:00|207643.6|207493.6|207642.4|207492.4|207644.3|207494.3|207641.5|207491.5|9
1634101990000|2021-10-13 05:13:10|207642.6|207492.6|207642.8|207492.8|207643.7|207493.7|207642.6|207492.6|5
1634102000000|2021-10-13 05:13:20|207643.4|207493.4|207641.6|207491.6|207646|207496|207637.7|207487.7|12
1634102010000|2021-10-13 05:13:30|207641.1|207491.1|207642.6|207492.6|207643|207493|207638.9|207488.9|12
1634102020000|2021-10-13 05:13:40|207639.1|207489.1|207639.4|207489.4|207641|207491|207635.9|207485.9|12
1634102030000|2021-10-13 05:13:50|207640.2|207490.2|207644|207494|207644|207494|207640.2|207490.2|10
1634102040000|2021-10-13 05:14:00|207637.2|207487.2|207641.2|207491.2|207641.2|207491.2|207637.2|207487.2|10
1634102050000|2021-10-13 05:14:10|207640.9|207490.9|207643.8|207493.8|207644.3|207494.3|207639.7|207489.7|8
1634102060000|2021-10-13 05:14:20|207644.2|207494.2|207645.9|207495.9|207646.3|207496.3|207644.2|207494.2|5
1634102070000|2021-10-13 05:14:30|207646.3|207496.3|207641.1|207491.1|207646.4|207496.4|207641.1|207491.1|6
1634102080000|2021-10-13 05:14:40|207640.7|207490.7|207642.1|207492.1|207642.2|207492.2|207638.3|207488.3|7
1634102090000|2021-10-13 05:14:50|207638.7|207488.7|207643|207493|207643.4|207493.4|207638.7|207488.7|14
1634102100000|2021-10-13 05:15:00|207642.8|207492.8|207639.1|207489.1|207642.8|207492.8|207638.2|207488.2|10
1634102110000|2021-10-13 05:15:10|207641.5|207491.5|207644.1|207494.1|207644.6|207494.6|207641.5|207491.5|8
1634102120000|2021-10-13 05:15:20|207639.9|207489.9|207634.7|207484.7|207642.5|207492.5|207633.2|207483.2|6
1634102130000|2021-10-13 05:15:30|207637.1|207487.1|207647.9|207497.9|207652.4|207502.4|207637.1|207487.1|23
1634102140000|2021-10-13 05:15:40|207648.1|207498.1|207648.9|207498.9|207651|207501|207647.6|207497.6|15
1634102150000|2021-10-13 05:15:50|207649.2|207499.2|207650.1|207500.1|207650.3|207500.3|207649|207499|14
1634102160000|2021-10-13 05:16:00|207650.5|207500.5|207650.9|207500.9|207651.3|207501.3|207650.1|207500.1|6
1634102170000|2021-10-13 05:16:10|207650.8|207500.8|207650.6|207500.6|207650.8|207500.8|207650.5|207500.5|4
1634102180000|2021-10-13 05:16:20|207649.5|207499.5|207647|207497|207650.9|207500.9|207646.9|207496.9|11
1634102190000|2021-10-13 05:16:30|207649.1|207499.1|207643.3|207493.3|207649.9|207499.9|207643.3|207493.3|12
1634102200000|2021-10-13 05:16:40|207644.7|207494.7|207648.2|207498.2|207648.5|207498.5|207644.7|207494.7|8
1634102210000|2021-10-13 05:16:50|207648.1|207498.1|207649.9|207499.9|207649.9|207499.9|207646.5|207496.5|16
1634102220000|2021-10-13 05:17:00|207649.8|207499.8|207648.7|207498.7|207649.9|207499.9|207647.4|207497.4|14
1634102230000|2021-10-13 05:17:10|207648.9|207498.9|207650.8|207500.8|207650.8|207500.8|207648.7|207498.7|6
1634102240000|2021-10-13 05:17:20|207650.9|207500.9|207649.8|207499.8|207650.9|207500.9|207645.7|207495.7|10
1634102250000|2021-10-13 05:17:30|207650.1|207500.1|207651.8|207501.8|207652.7|207502.7|207649.9|207499.9|21
1634102260000|2021-10-13 05:17:40|207645.8|207495.8|207648.9|207498.9|207648.9|207498.9|207645.8|207495.8|10
1634102270000|2021-10-13 05:17:50|207648.7|207498.7|207649.2|207499.2|207649.2|207499.2|207646.8|207496.8|7
1634102280000|2021-10-13 05:18:00|207648.6|207498.6|207649.7|207499.7|207649.8|207499.8|207648.2|207498.2|11
1634102290000|2021-10-13 05:18:10|207649.4|207499.4|207646.9|207496.9|207650.9|207500.9|207644.9|207494.9|13
1634102300000|2021-10-13 05:18:20|207647.8|207497.8|207647.4|207497.4|207648.2|207498.2|207646.1|207496.1|10
1634102310000|2021-10-13 05:18:30|207647.9|207497.9|207650.7|207500.7|207650.9|207500.9|207647.3|207497.3|12
1634102320000|2021-10-13 05:18:40|207650.2|207500.2|207647.9|207497.9|207651.5|207501.5|207647.9|207497.9|14
1634102330000|2021-10-13 05:18:50|207649.5|207499.5|207649.9|207499.9|207649.9|207499.9|207649.1|207499.1|6
1634102340000|2021-10-13 05:19:00|207651.7|207501.7|207650.8|207500.8|207651.7|207501.7|207650.7|207500.7|9
1634102350000|2021-10-13 05:19:10|207650.4|207500.4|207649.1|207499.1|207650.4|207500.4|207647.4|207497.4|11
1634102360000|2021-10-13 05:19:20|207649.4|207499.4|207649|207499|207649.4|207499.4|207648.3|207498.3|8
1634102370000|2021-10-13 05:19:30|207650.2|207500.2|207649|207499|207650.8|207500.8|207646.3|207496.3|11
1634102380000|2021-10-13 05:19:40|207648.1|207498.1|207648.3|207498.3|207649|207499|207647.7|207497.7|9
1634102390000|2021-10-13 05:19:50|207648.4|207498.4|207653.2|207503.2|207653.2|207503.2|207648.4|207498.4|12
1634102400000|2021-10-13 05:20:00|207653.5|207503.5|207654.2|207504.2|207655.3|207505.3|207653.1|207503.1|19
1634102410000|2021-10-13 05:20:10|207654|207504|207653.7|207503.7|207654.6|207504.6|207653.2|207503.2|12
1634102420000|2021-10-13 05:20:20|207654.7|207504.7|207654.7|207504.7|207655.4|207505.4|207653.3|207503.3|7
1634102430000|2021-10-13 05:20:30|207654.4|207504.4|207649.5|207499.5|207654.4|207504.4|207648.7|207498.7|13
1634102440000|2021-10-13 05:20:40|207649.3|207499.3|207651.9|207501.9|207653.8|207503.8|207649.3|207499.3|19
1634102450000|2021-10-13 05:20:50|207653|207503|207653.4|207503.4|207654.4|207504.4|207652.1|207502.1|20
1634102460000|2021-10-13 05:21:00|207653.6|207503.6|207659.9|207509.9|207663.8|207513.8|207653.3|207503.3|20
1634102470000|2021-10-13 05:21:10|207661.9|207511.9|207659.4|207509.4|207661.9|207511.9|207657.8|207507.8|14
1634102480000|2021-10-13 05:21:20|207659.5|207509.5|207659.3|207509.3|207660.2|207510.2|207659.3|207509.3|8
1634102490000|2021-10-13 05:21:30|207659.1|207509.1|207652.7|207502.7|207659.6|207509.6|207651.1|207501.1|17
1634102500000|2021-10-13 05:21:40|207654.7|207504.7|207655.4|207505.4|207655.6|207505.6|207653.2|207503.2|11
1634102510000|2021-10-13 05:21:50|207652.5|207502.5|207654.5|207504.5|207654.5|207504.5|207651.8|207501.8|11
1634102520000|2021-10-13 05:22:00|207652.9|207502.9|207652.2|207502.2|207652.9|207502.9|207648.4|207498.4|13
1634102530000|2021-10-13 05:22:10|207650.7|207500.7|207653.2|207503.2|207653.8|207503.8|207650.7|207500.7|17
1634102540000|2021-10-13 05:22:20|207653.1|207503.1|207651.4|207501.4|207653.7|207503.7|207650|207500|15
1634102550000|2021-10-13 05:22:30|207650.9|207500.9|207652.6|207502.6|207653.6|207503.6|207650.5|207500.5|20
1634102560000|2021-10-13 05:22:40|207651.9|207501.9|207647.1|207497.1|207655.2|207505.2|207647.1|207497.1|15
1634102570000|2021-10-13 05:22:50|207648.7|207498.7|207647.7|207497.7|207650.8|207500.8|207645.4|207495.4|18
1634102580000|2021-10-13 05:23:00|207648.4|207498.4|207647.1|207497.1|207648.4|207498.4|207643.9|207493.9|9
1634102590000|2021-10-13 05:23:10|207647.6|207497.6|207651|207501|207651.2|207501.2|207647.6|207497.6|10
1634102600000|2021-10-13 05:23:20|207651.1|207501.1|207648.6|207498.6|207651.1|207501.1|207645.2|207495.2|15
1634102610000|2021-10-13 05:23:30|207649|207499|207649.3|207499.3|207650.5|207500.5|207648.8|207498.8|14
1634102620000|2021-10-13 05:23:40|207649.2|207499.2|207643.6|207493.6|207649.2|207499.2|207643.6|207493.6|23
1634102630000|2021-10-13 05:23:50|207642.7|207492.7|207648.3|207498.3|207648.8|207498.8|207637.5|207487.5|18
1634102640000|2021-10-13 05:24:00|207648.5|207498.5|207648.7|207498.7|207649|207499|207646.1|207496.1|22
1634102650000|2021-10-13 05:24:10|207648.5|207498.5|207646.9|207496.9|207649.5|207499.5|207646.9|207496.9|14
1634102660000|2021-10-13 05:24:20|207647.4|207497.4|207648.1|207498.1|207649.2|207499.2|207646.6|207496.6|17
1634102670000|2021-10-13 05:24:30|207648.8|207498.8|207649.6|207499.6|207650.3|207500.3|207648.8|207498.8|14
1634102680000|2021-10-13 05:24:40|207647.8|207497.8|207649.3|207499.3|207650.2|207500.2|207647|207497|24
1634102690000|2021-10-13 05:24:50|207649.1|207499.1|207648.8|207498.8|207649.4|207499.4|207647.7|207497.7|21
1634102700000|2021-10-13 05:25:00|207648.9|207498.9|207649.7|207499.7|207651.2|207501.2|207648.6|207498.6|20
1634102710000|2021-10-13 05:25:10|207649.5|207499.5|207650.2|207500.2|207650.4|207500.4|207647.9|207497.9|20
1634102720000|2021-10-13 05:25:20|207650.4|207500.4|207649.7|207499.7|207650.4|207500.4|207649.5|207499.5|6
1634102730000|2021-10-13 05:25:30|207649.3|207499.3|207646.4|207496.4|207650.3|207500.3|207646.3|207496.3|13
1634102740000|2021-10-13 05:25:40|207646.7|207496.7|207649.6|207499.6|207649.8|207499.8|207644.5|207494.5|22
1634102750000|2021-10-13 05:25:50|207649.7|207499.7|207648.7|207498.7|207650.8|207500.8|207648.5|207498.5|13
1634102760000|2021-10-13 05:26:00|207648.5|207498.5|207646.9|207496.9|207649|207499|207646.8|207496.8|9
1634102770000|2021-10-13 05:26:10|207647.2|207497.2|207648.7|207498.7|207648.8|207498.8|207647.2|207497.2|13
1634102780000|2021-10-13 05:26:20|207648.5|207498.5|207652.3|207502.3|207652.3|207502.3|207647.7|207497.7|13
1634102790000|2021-10-13 05:26:30|207652.5|207502.5|207649.6|207499.6|207653.7|207503.7|207648.1|207498.1|17
1634102800000|2021-10-13 05:26:40|207649.3|207499.3|207650.4|207500.4|207650.9|207500.9|207649.3|207499.3|16
1634102810000|2021-10-13 05:26:50|207650.8|207500.8|207667.3|207517.3|207668.2|207518.2|207650.4|207500.4|16
1634102820000|2021-10-13 05:27:00|207667.4|207517.4|207663.3|207513.3|207667.5|207517.5|207662.1|207512.1|10
1634102830000|2021-10-13 05:27:10|207664.3|207514.3|207663.4|207513.4|207666.9|207516.9|207663|207513|8
1634102840000|2021-10-13 05:27:20|207662.9|207512.9|207652.1|207502.1|207662.9|207512.9|207648.4|207498.4|21
1634102850000|2021-10-13 05:27:30|207652.6|207502.6|207653.3|207503.3|207653.3|207503.3|207649.8|207499.8|15
1634102860000|2021-10-13 05:27:40|207653.6|207503.6|207658.7|207508.7|207660.4|207510.4|207653.6|207503.6|18
1634102870000|2021-10-13 05:27:50|207657.2|207507.2|207661.1|207511.1|207664.9|207514.9|207655.7|207505.7|18
1634102880000|2021-10-13 05:28:00|207659.8|207509.8|207660.8|207510.8|207663.3|207513.3|207659.8|207509.8|17
1634102890000|2021-10-13 05:28:10|207661.7|207511.7|207663.1|207513.1|207664.7|207514.7|207661.1|207511.1|12
1634102900000|2021-10-13 05:28:20|207663.5|207513.5|207662.4|207512.4|207664.6|207514.6|207661.9|207511.9|15
1634102910000|2021-10-13 05:28:30|207661.9|207511.9|207660|207510|207662.2|207512.2|207659.4|207509.4|13
1634102920000|2021-10-13 05:28:40|207658.5|207508.5|207655.2|207505.2|207660.4|207510.4|207653.9|207503.9|22
1634102930000|2021-10-13 05:28:50|207654.8|207504.8|207654.9|207504.9|207654.9|207504.9|207652.2|207502.2|14
1634102940000|2021-10-13 05:29:00|207654.5|207504.5|207658.5|207508.5|207658.5|207508.5|207653.8|207503.8|20
1634102950000|2021-10-13 05:29:10|207657.3|207507.3|207660.4|207510.4|207660.6|207510.6|207657|207507|12
1634102960000|2021-10-13 05:29:20|207657.1|207507.1|207654.8|207504.8|207658|207508|207654.8|207504.8|7
1634102970000|2021-10-13 05:29:30|207654.5|207504.5|207657.5|207507.5|207660|207510|207654.5|207504.5|14
1634102980000|2021-10-13 05:29:40|207657.4|207507.4|207655.3|207505.3|207657.4|207507.4|207655.3|207505.3|9
1634102990000|2021-10-13 05:29:50|207655.4|207505.4|207655.1|207505.1|207657.2|207507.2|207655.1|207505.1|11
1634103000000|2021-10-13 05:30:00|207658.3|207508.3|207654.5|207504.5|207658.3|207508.3|207654.1|207504.1|12
1634103010000|2021-10-13 05:30:10|207658.3|207508.3|207659.4|207509.4|207659.4|207509.4|207658.1|207508.1|9
1634103020000|2021-10-13 05:30:20|207659.3|207509.3|207659.2|207509.2|207659.5|207509.5|207658.8|207508.8|12
1634103030000|2021-10-13 05:30:30|207654.8|207504.8|207661.6|207511.6|207661.6|207511.6|207654.8|207504.8|10
1634103040000|2021-10-13 05:30:40|207656.9|207506.9|207658.3|207508.3|207660.2|207510.2|207650.5|207500.5|11
1634103050000|2021-10-13 05:30:50|207655.9|207505.9|207658.5|207508.5|207659.4|207509.4|207655.9|207505.9|10
1634103060000|2021-10-13 05:31:00|207657.7|207507.7|207659.7|207509.7|207659.7|207509.7|207656.1|207506.1|12
1634103070000|2021-10-13 05:31:10|207658.1|207508.1|207664.4|207514.4|207670.4|207520.4|207657.7|207507.7|16
1634103080000|2021-10-13 05:31:20|207667.3|207517.3|207661.9|207511.9|207667.3|207517.3|207659.8|207509.8|7
1634103090000|2021-10-13 05:31:30|207661|207511|207664.7|207514.7|207664.7|207514.7|207661|207511|11
1634103100000|2021-10-13 05:31:40|207667|207517|207668.3|207518.3|207668.9|207518.9|207663.6|207513.6|12
1634103110000|2021-10-13 05:31:50|207668.5|207518.5|207668|207518|207669.1|207519.1|207667.4|207517.4|9
1634103120000|2021-10-13 05:32:00|207668.2|207518.2|207662.2|207512.2|207668.5|207518.5|207662.2|207512.2|24
1634103130000|2021-10-13 05:32:10|207662.4|207512.4|207662.5|207512.5|207665.5|207515.5|207661.7|207511.7|12
1634103140000|2021-10-13 05:32:20|207663.2|207513.2|207661.7|207511.7|207665|207515|207660.5|207510.5|14
1634103150000|2021-10-13 05:32:30|207663.8|207513.8|207661.1|207511.1|207664|207514|207661.1|207511.1|16
1634103160000|2021-10-13 05:32:40|207662.9|207512.9|207663.3|207513.3|207666.1|207516.1|207662.3|207512.3|8
1634103170000|2021-10-13 05:32:50|207664.2|207514.2|207663.6|207513.6|207665.8|207515.8|207662.8|207512.8|13
1634103180000|2021-10-13 05:33:00|207662.1|207512.1|207664.2|207514.2|207666.1|207516.1|207661.8|207511.8|16
1634103190000|2021-10-13 05:33:10|207664.3|207514.3|207662.2|207512.2|207664.3|207514.3|207661|207511|4
1634103200000|2021-10-13 05:33:20|207663|207513|207664.6|207514.6|207664.6|207514.6|207660.5|207510.5|18
1634103210000|2021-10-13 05:33:30|207664.7|207514.7|207651.6|207501.6|207664.7|207514.7|207648|207498|23
1634103220000|2021-10-13 05:33:40|207652|207502|207651.3|207501.3|207657.2|207507.2|207651.3|207501.3|16
1634103230000|2021-10-13 05:33:50|207651.9|207501.9|207645.5|207495.5|207653.6|207503.6|207639.5|207489.5|31
1634103240000|2021-10-13 05:34:00|207647.3|207497.3|207650.9|207500.9|207651.8|207501.8|207647.3|207497.3|14
1634103250000|2021-10-13 05:34:10|207650.1|207500.1|207649.2|207499.2|207652.1|207502.1|207648.7|207498.7|11
1634103260000|2021-10-13 05:34:20|207647.6|207497.6|207648.8|207498.8|207649.9|207499.9|207645.9|207495.9|13
1634103270000|2021-10-13 05:34:30|207647.6|207497.6|207647.4|207497.4|207650.2|207500.2|207643.6|207493.6|12
1634103280000|2021-10-13 05:34:40|207645.9|207495.9|207649.8|207499.8|207651.3|207501.3|207645.9|207495.9|16
1634103290000|2021-10-13 05:34:50|207650.1|207500.1|207645.5|207495.5|207651.2|207501.2|207645.5|207495.5|14
1634103300000|2021-10-13 05:35:00|207645.8|207495.8|207643.8|207493.8|207647|207497|207640.6|207490.6|21
1634103310000|2021-10-13 05:35:10|207642.4|207492.4|207644.6|207494.6|207648.7|207498.7|207641.4|207491.4|13
1634103320000|2021-10-13 05:35:20|207645.6|207495.6|207647.8|207497.8|207648.9|207498.9|207645.6|207495.6|10
1634103330000|2021-10-13 05:35:30|207648.6|207498.6|207648.2|207498.2|207648.7|207498.7|207644|207494|14
1634103340000|2021-10-13 05:35:40|207642.4|207492.4|207646.4|207496.4|207646.4|207496.4|207641.3|207491.3|5
1634103350000|2021-10-13 05:35:50|207645.8|207495.8|207644.3|207494.3|207647.5|207497.5|207640.8|207490.8|14
1634103360000|2021-10-13 05:36:00|207640.6|207490.6|207643.7|207493.7|207647|207497|207640.6|207490.6|20
1634103370000|2021-10-13 05:36:10|207644.2|207494.2|207647.1|207497.1|207647.1|207497.1|207644.1|207494.1|15
1634103380000|2021-10-13 05:36:20|207646.7|207496.7|207648.8|207498.8|207649.5|207499.5|207646.5|207496.5|18
1634103390000|2021-10-13 05:36:30|207648.4|207498.4|207646.3|207496.3|207649.2|207499.2|207643.4|207493.4|20
1634103400000|2021-10-13 05:36:40|207646.4|207496.4|207651.2|207501.2|207651.2|207501.2|207645.5|207495.5|18
1634103410000|2021-10-13 05:36:50|207646.7|207496.7|207650.1|207500.1|207651.2|207501.2|207646.7|207496.7|15
1634103420000|2021-10-13 05:37:00|207649.7|207499.7|207643.8|207493.8|207651.8|207501.8|207643.1|207493.1|14
1634103430000|2021-10-13 05:37:10|207645|207495|207646.2|207496.2|207646.2|207496.2|207645|207495|7
1634103440000|2021-10-13 05:37:20|207643.9|207493.9|207644|207494|207645|207495|207640.1|207490.1|14
1634103450000|2021-10-13 05:37:30|207644.6|207494.6|207648.4|207498.4|207648.4|207498.4|207644.6|207494.6|16
1634103460000|2021-10-13 05:37:40|207647.6|207497.6|207647.5|207497.5|207651.5|207501.5|207644.5|207494.5|16
1634103470000|2021-10-13 05:37:50|207646.2|207496.2|207647.8|207497.8|207648.4|207498.4|207644.5|207494.5|13
1634103480000|2021-10-13 05:38:00|207648.1|207498.1|207640.8|207490.8|207648.1|207498.1|207640.3|207490.3|20
1634103490000|2021-10-13 05:38:10|207640.9|207490.9|207642|207492|207643.6|207493.6|207639.7|207489.7|13
1634103500000|2021-10-13 05:38:20|207641.4|207491.4|207644.4|207494.4|207645.1|207495.1|207641.4|207491.4|10
1634103510000|2021-10-13 05:38:30|207643.9|207493.9|207644.5|207494.5|207645.7|207495.7|207643.8|207493.8|8
1634103520000|2021-10-13 05:38:40|207644.7|207494.7|207644.9|207494.9|207646.3|207496.3|207639.6|207489.6|17
1634103530000|2021-10-13 05:38:50|207644.4|207494.4|207644.4|207494.4|207646.2|207496.2|207643.9|207493.9|15
1634103540000|2021-10-13 05:39:00|207645.8|207495.8|207644.7|207494.7|207645.8|207495.8|207637.8|207487.8|14
1634103550000|2021-10-13 05:39:10|207638|207488|207627.3|207477.3|207645.7|207495.7|207627.3|207477.3|21
1634103560000|2021-10-13 05:39:20|207629.1|207479.1|207628.1|207478.1|207630.6|207480.6|207626.3|207476.3|20
1634103570000|2021-10-13 05:39:30|207628.2|207478.2|207629.8|207479.8|207629.8|207479.8|207627.7|207477.7|18
1634103580000|2021-10-13 05:39:40|207629.4|207479.4|207629.5|207479.5|207630.6|207480.6|207629.4|207479.4|11
1634103590000|2021-10-13 05:39:50|207629.6|207479.6|207653.9|207503.9|207654.8|207504.8|207626.9|207476.9|25
1634103600000|2021-10-13 05:40:00|207654.1|207504.1|207641.4|207491.4|207654.1|207504.1|207639.6|207489.6|21
1634103610000|2021-10-13 05:40:10|207642.6|207492.6|207644.2|207494.2|207644.4|207494.4|207642.6|207492.6|14
1634103620000|2021-10-13 05:40:20|207642.3|207492.3|207641.8|207491.8|207644.2|207494.2|207640.6|207490.6|10
1634103630000|2021-10-13 05:40:30|207641.1|207491.1|207639.2|207489.2|207642.4|207492.4|207639.2|207489.2|12
1634103640000|2021-10-13 05:40:40|207651.3|207501.3|207648.1|207498.1|207652.6|207502.6|207646.2|207496.2|17
1634103650000|2021-10-13 05:40:50|207648.4|207498.4|207645.5|207495.5|207648.4|207498.4|207644|207494|15
1634103660000|2021-10-13 05:41:00|207646.6|207496.6|207641.1|207491.1|207647.7|207497.7|207641.1|207491.1|12
1634103670000|2021-10-13 05:41:10|207641.2|207491.2|207641.6|207491.6|207641.6|207491.6|207640.6|207490.6|13
1634103680000|2021-10-13 05:41:20|207642.1|207492.1|207643.2|207493.2|207644.8|207494.8|207642|207492|10
1634103690000|2021-10-13 05:41:30|207643.3|207493.3|207648.5|207498.5|207651.6|207501.6|207642.5|207492.5|18
1634103700000|2021-10-13 05:41:40|207648.8|207498.8|207649.8|207499.8|207650.6|207500.6|207646.3|207496.3|10
1634103710000|2021-10-13 05:41:50|207649.1|207499.1|207649.8|207499.8|207650.6|207500.6|207641.4|207491.4|17
1634103720000|2021-10-13 05:42:00|207650.1|207500.1|207650.6|207500.6|207653.5|207503.5|207650.1|207500.1|20
1634103730000|2021-10-13 05:42:10|207650.8|207500.8|207651|207501|207652.1|207502.1|207650.6|207500.6|12
1634103740000|2021-10-13 05:42:20|207646.4|207496.4|207650.2|207500.2|207650.5|207500.5|207646.4|207496.4|15
1634103750000|2021-10-13 05:42:30|207649.8|207499.8|207650|207500|207650.6|207500.6|207649.4|207499.4|11
1634103760000|2021-10-13 05:42:40|207644.4|207494.4|207651.8|207501.8|207651.8|207501.8|207644.4|207494.4|12
1634103770000|2021-10-13 05:42:50|207653.4|207503.4|207650|207500|207653.4|207503.4|207650|207500|13
1634103780000|2021-10-13 05:43:00|207650.2|207500.2|207646.8|207496.8|207650.2|207500.2|207646.7|207496.7|12
1634103790000|2021-10-13 05:43:10|207645|207495|207646|207496|207650.5|207500.5|207645|207495|12
1634103800000|2021-10-13 05:43:20|207646.9|207496.9|207648.6|207498.6|207651.7|207501.7|207645.9|207495.9|19
1634103810000|2021-10-13 05:43:30|207648.9|207498.9|207644.3|207494.3|207651|207501|207644.3|207494.3|18
1634103820000|2021-10-13 05:43:40|207644.7|207494.7|207650.8|207500.8|207652|207502|207644.4|207494.4|14
1634103830000|2021-10-13 05:43:50|207650.1|207500.1|207644.5|207494.5|207650.7|207500.7|207644.5|207494.5|6
1634103840000|2021-10-13 05:44:00|207646.2|207496.2|207648.2|207498.2|207650.4|207500.4|207646.2|207496.2|12
1634103850000|2021-10-13 05:44:10|207648.1|207498.1|207645.9|207495.9|207648.6|207498.6|207645.9|207495.9|10
1634103860000|2021-10-13 05:44:20|207645.4|207495.4|207644.9|207494.9|207652.6|207502.6|207644.9|207494.9|21
1634103870000|2021-10-13 05:44:30|207648.1|207498.1|207648.7|207498.7|207648.7|207498.7|207647.9|207497.9|5
1634103880000|2021-10-13 05:44:40|207650.3|207500.3|207652.1|207502.1|207652.7|207502.7|207649|207499|12
1634103890000|2021-10-13 05:44:50|207651.6|207501.6|207648.8|207498.8|207652|207502|207648.4|207498.4|17
1634103900000|2021-10-13 05:45:00|207648.6|207498.6|207646.8|207496.8|207648.9|207498.9|207645.6|207495.6|10
1634103910000|2021-10-13 05:45:10|207644.4|207494.4|207646.5|207496.5|207648.1|207498.1|207644.4|207494.4|16
1634103920000|2021-10-13 05:45:20|207646|207496|207638.3|207488.3|207646|207496|207636.8|207486.8|19
1634103930000|2021-10-13 05:45:30|207638.6|207488.6|207613.3|207463.3|207638.7|207488.7|207605.4|207455.4|18
1634103940000|2021-10-13 05:45:40|207612.4|207462.4|207613.1|207463.1|207613.9|207463.9|207607.5|207457.5|14
1634103950000|2021-10-13 05:45:50|207613.9|207463.9|207613.5|207463.5|207614.2|207464.2|207613|207463|13
1634103960000|2021-10-13 05:46:00|207613.4|207463.4|207613.2|207463.2|207613.4|207463.4|207612.7|207462.7|7
1634103970000|2021-10-13 05:46:10|207613|207463|207606.3|207456.3|207614.6|207464.6|207602.6|207452.6|17
1634103980000|2021-10-13 05:46:20|207605.7|207455.7|207610.8|207460.8|207610.8|207460.8|207605.7|207455.7|8
1634103990000|2021-10-13 05:46:30|207610.9|207460.9|207607|207457|207611.3|207461.3|207607|207457|19
1634104000000|2021-10-13 05:46:40|207610.3|207460.3|207610.9|207460.9|207610.9|207460.9|207609.9|207459.9|8
1634104010000|2021-10-13 05:46:50|207609.8|207459.8|207610.3|207460.3|207610.5|207460.5|207609.6|207459.6|11
1634104020000|2021-10-13 05:47:00|207610.1|207460.1|207605.6|207455.6|207610.6|207460.6|207601.3|207451.3|9
1634104030000|2021-10-13 05:47:10|207602.9|207452.9|207609.8|207459.8|207609.8|207459.8|207600.3|207450.3|17
1634104040000|2021-10-13 05:47:20|207605.4|207455.4|207608.2|207458.2|207609.2|207459.2|207604.5|207454.5|9
1634104050000|2021-10-13 05:47:30|207608|207458|207610|207460|207610.1|207460.1|207607.5|207457.5|16
1634104060000|2021-10-13 05:47:40|207609.9|207459.9|207610|207460|207610|207460|207608.2|207458.2|11
1634104070000|2021-10-13 05:47:50|207610.9|207460.9|207605.9|207455.9|207610.9|207460.9|207605.9|207455.9|11
1634104080000|2021-10-13 05:48:00|207606|207456|207608.4|207458.4|207611.1|207461.1|207606|207456|17
1634104090000|2021-10-13 05:48:10|207609|207459|207609.2|207459.2|207610.5|207460.5|207608|207458|13
1634104100000|2021-10-13 05:48:20|207609|207459|207608.6|207458.6|207610.6|207460.6|207608.6|207458.6|12
1634104110000|2021-10-13 05:48:30|207609.6|207459.6|207612.1|207462.1|207612.1|207462.1|207608.9|207458.9|14
1634104120000|2021-10-13 05:48:40|207612.2|207462.2|207611.7|207461.7|207612.2|207462.2|207611.3|207461.3|9
1634104130000|2021-10-13 05:48:50|207612|207462|207611.1|207461.1|207612.6|207462.6|207607.8|207457.8|10
1634104140000|2021-10-13 05:49:00|207611.2|207461.2|207612.5|207462.5|207614.3|207464.3|207611|207461|16
1634104150000|2021-10-13 05:49:10|207612.3|207462.3|207611.6|207461.6|207613.1|207463.1|207611.4|207461.4|8
1634104160000|2021-10-13 05:49:20|207612.3|207462.3|207612.2|207462.2|207612.3|207462.3|207612|207462|5
1634104170000|2021-10-13 05:49:30|207611.9|207461.9|207613.6|207463.6|207613.7|207463.7|207611.9|207461.9|11
1634104180000|2021-10-13 05:49:40|207607.6|207457.6|207607.3|207457.3|207611.9|207461.9|207606.4|207456.4|12
1634104190000|2021-10-13 05:49:50|207610.6|207460.6|207609.5|207459.5|207612|207462|207609.5|207459.5|10
1634104200000|2021-10-13 05:50:00|207608.8|207458.8|207610.3|207460.3|207610.7|207460.7|207605|207455|19
1634104210000|2021-10-13 05:50:10|207610.6|207460.6|207611.5|207461.5|207613|207463|207610.6|207460.6|12
1634104220000|2021-10-13 05:50:20|207612|207462|207614.4|207464.4|207614.4|207464.4|207610.9|207460.9|18
1634104230000|2021-10-13 05:50:30|207609.1|207459.1|207610.6|207460.6|207613|207463|207607.1|207457.1|13
1634104240000|2021-10-13 05:50:40|207611.1|207461.1|207612.7|207462.7|207613.5|207463.5|207611.1|207461.1|7
1634104250000|2021-10-13 05:50:50|207613.7|207463.7|207610.7|207460.7|207615.8|207465.8|207609.1|207459.1|11
1634104260000|2021-10-13 05:51:00|207611.1|207461.1|207619.8|207469.8|207619.8|207469.8|207611.1|207461.1|13
1634104270000|2021-10-13 05:51:10|207619.3|207469.3|207620.1|207470.1|207620.1|207470.1|207617.2|207467.2|10
1634104280000|2021-10-13 05:51:20|207620.2|207470.2|207624.7|207474.7|207624.8|207474.8|207616.3|207466.3|16
1634104290000|2021-10-13 05:51:30|207624.8|207474.8|207645.2|207495.2|207646.2|207496.2|207620|207470|14
1634104300000|2021-10-13 05:51:40|207639.5|207489.5|207643|207493|207643.6|207493.6|207639.5|207489.5|9
1634104310000|2021-10-13 05:51:50|207642.2|207492.2|207644.6|207494.6|207645|207495|207642.2|207492.2|7
1634104320000|2021-10-13 05:52:00|207640.5|207490.5|207642.6|207492.6|207642.6|207492.6|207640.5|207490.5|5
1634104330000|2021-10-13 05:52:10|207643.4|207493.4|207645.5|207495.5|207645.5|207495.5|207641.9|207491.9|6
1634104340000|2021-10-13 05:52:20|207645.7|207495.7|207645|207495|207645.7|207495.7|207644.9|207494.9|5
1634104350000|2021-10-13 05:52:30|207645.1|207495.1|207642.9|207492.9|207645.7|207495.7|207639.1|207489.1|10
1634104360000|2021-10-13 05:52:40|207642.5|207492.5|207643.5|207493.5|207643.6|207493.6|207642.5|207492.5|5
1634104370000|2021-10-13 05:52:50|207643|207493|207643.8|207493.8|207643.8|207493.8|207642.5|207492.5|6
1634104380000|2021-10-13 05:53:00|207644.5|207494.5|207644.3|207494.3|207644.5|207494.5|207640|207490|5
1634104390000|2021-10-13 05:53:10|207644.1|207494.1|207636.9|207486.9|207644.1|207494.1|207636.9|207486.9|8
1634104400000|2021-10-13 05:53:20|207637.1|207487.1|207611.3|207461.3|207637.1|207487.1|207607.7|207457.7|19
1634104410000|2021-10-13 05:53:30|207610.1|207460.1|207608.4|207458.4|207612|207462|207606.2|207456.2|10
1634104420000|2021-10-13 05:53:40|207607|207457|207608.1|207458.1|207608.9|207458.9|207606.3|207456.3|11
1634104430000|2021-10-13 05:53:50|207607.4|207457.4|207609.4|207459.4|207610.9|207460.9|207607.4|207457.4|10
1634104440000|2021-10-13 05:54:00|207609.7|207459.7|207611.4|207461.4|207612.2|207462.2|207609.4|207459.4|8
1634104450000|2021-10-13 05:54:10|207611.7|207461.7|207604.9|207454.9|207613|207463|207604.9|207454.9|9
1634104460000|2021-10-13 05:54:20|207606.3|207456.3|207610.6|207460.6|207610.6|207460.6|207605.6|207455.6|9
1634104470000|2021-10-13 05:54:30|207608.1|207458.1|207607.6|207457.6|207610.5|207460.5|207607.6|207457.6|8
1634104480000|2021-10-13 05:54:40|207607.8|207457.8|207610.4|207460.4|207610.4|207460.4|207607.8|207457.8|6
1634104490000|2021-10-13 05:54:50|207605.6|207455.6|207609.2|207459.2|207611.5|207461.5|207605.5|207455.5|10
1634104500000|2021-10-13 05:55:00|207610.1|207460.1|207611.1|207461.1|207611.7|207461.7|207609.1|207459.1|9
1634104510000|2021-10-13 05:55:10|207610.4|207460.4|207607.2|207457.2|207610.5|207460.5|207606.7|207456.7|11
1634104520000|2021-10-13 05:55:20|207607.4|207457.4|207609.8|207459.8|207609.8|207459.8|207607.2|207457.2|15
1634104530000|2021-10-13 05:55:30|207610.1|207460.1|207610.6|207460.6|207610.6|207460.6|207609.3|207459.3|16
1634104540000|2021-10-13 05:55:40|207609.9|207459.9|207612.8|207462.8|207612.9|207462.9|207609.8|207459.8|16
1634104550000|2021-10-13 05:55:50|207612|207462|207613.9|207463.9|207613.9|207463.9|207610.9|207460.9|18
1634104560000|2021-10-13 05:56:00|207612|207462|207608.3|207458.3|207613.7|207463.7|207607.8|207457.8|7
1634104570000|2021-10-13 05:56:10|207609.6|207459.6|207610.6|207460.6|207611|207461|207608.4|207458.4|6
1634104580000|2021-10-13 05:56:20|207610.9|207460.9|207610.5|207460.5|207610.9|207460.9|207610.3|207460.3|9
1634104590000|2021-10-13 05:56:30|207603.9|207453.9|207606.8|207456.8|207607.7|207457.7|207603.9|207453.9|10
1634104600000|2021-10-13 05:56:40|207607.3|207457.3|207609|207459|207610.2|207460.2|207607|207457|17
1634104610000|2021-10-13 05:56:50|207608.5|207458.5|207607.3|207457.3|207610.2|207460.2|207607.1|207457.1|24
1634104620000|2021-10-13 05:57:00|207607|207457|207606.6|207456.6|207608.3|207458.3|207605.5|207455.5|20
1634104630000|2021-10-13 05:57:10|207607|207457|207605.1|207455.1|207607|207457|207604.1|207454.1|7
1634104640000|2021-10-13 05:57:20|207605|207455|207606.1|207456.1|207606.1|207456.1|207603.8|207453.8|18
1634104650000|2021-10-13 05:57:30|207605.8|207455.8|207607|207457|207607.8|207457.8|207605.5|207455.5|9
1634104660000|2021-10-13 05:57:40|207607.2|207457.2|207604.1|207454.1|207607.7|207457.7|207591|207441|23
1634104670000|2021-10-13 05:57:50|207604.9|207454.9|207605.1|207455.1|207608.2|207458.2|207604.2|207454.2|15
1634104680000|2021-10-13 05:58:00|207605.2|207455.2|207607.2|207457.2|207607.6|207457.6|207604.7|207454.7|16
1634104690000|2021-10-13 05:58:10|207607.4|207457.4|207606.3|207456.3|207607.4|207457.4|207604.7|207454.7|10
1634104700000|2021-10-13 05:58:20|207605.9|207455.9|207609.1|207459.1|207609.1|207459.1|207605|207455|11
1634104710000|2021-10-13 05:58:30|207608.7|207458.7|207608.6|207458.6|207608.8|207458.8|207606.6|207456.6|6
1634104720000|2021-10-13 05:58:40|207608.8|207458.8|207606.3|207456.3|207608.8|207458.8|207605.9|207455.9|16
1634104730000|2021-10-13 05:58:50|207607.1|207457.1|207606.6|207456.6|207607.1|207457.1|207606.6|207456.6|5
1634104740000|2021-10-13 05:59:00|207608.1|207458.1|207606.5|207456.5|207608.1|207458.1|207605|207455|19
1634104750000|2021-10-13 05:59:10|207607.1|207457.1|207608.5|207458.5|207611.1|207461.1|207607.1|207457.1|16
1634104760000|2021-10-13 05:59:20|207609.5|207459.5|207607.6|207457.6|207610.5|207460.5|207606.7|207456.7|10
1634104770000|2021-10-13 05:59:30|207607.3|207457.3|207606.1|207456.1|207608.6|207458.6|207606.1|207456.1|11
1634104780000|2021-10-13 05:59:40|207607|207457|207607.4|207457.4|207608.7|207458.7|207606.2|207456.2|16
1634104790000|2021-10-13 05:59:50|207607.5|207457.5|207620.6|207470.6|207620.6|207470.6|207603.5|207453.5|22
1634104800000|2021-10-13 06:00:00|207627|207477|207652.9|207502.9|207660|207510|207627|207477|34
1634104810000|2021-10-13 06:00:10|207648.2|207498.2|207642.5|207492.5|207650.6|207500.6|207634.9|207484.9|28
1634104820000|2021-10-13 06:00:20|207640|207490|207642.7|207492.7|207643.5|207493.5|207640|207490|23
1634104830000|2021-10-13 06:00:30|207642.4|207492.4|207640.9|207490.9|207643|207493|207639.4|207489.4|17
1634104840000|2021-10-13 06:00:40|207641.1|207491.1|207641.4|207491.4|207643|207493|207641.1|207491.1|14
1634104850000|2021-10-13 06:00:50|207642|207492|207642.8|207492.8|207644.2|207494.2|207639.8|207489.8|19
1634104860000|2021-10-13 06:01:00|207637.6|207487.6|207643.7|207493.7|207644|207494|207637.6|207487.6|25
1634104870000|2021-10-13 06:01:10|207643.2|207493.2|207645.8|207495.8|207646.3|207496.3|207643.2|207493.2|21
1634104880000|2021-10-13 06:01:20|207645|207495|207648.3|207498.3|207648.4|207498.4|207645|207495|10
1634104890000|2021-10-13 06:01:30|207648.1|207498.1|207648.8|207498.8|207654|207504|207648.1|207498.1|13
1634104900000|2021-10-13 06:01:40|207649.6|207499.6|207651|207501|207653.2|207503.2|207648.7|207498.7|17
1634104910000|2021-10-13 06:01:50|207650.9|207500.9|207660.1|207510.1|207661.3|207511.3|207650.9|207500.9|22
1634104920000|2021-10-13 06:02:00|207659.4|207509.4|207653.1|207503.1|207660.8|207510.8|207651.3|207501.3|22
1634104930000|2021-10-13 06:02:10|207653|207503|207651.1|207501.1|207654.5|207504.5|207649.3|207499.3|22
1634104940000|2021-10-13 06:02:20|207651.2|207501.2|207609|207459|207651.2|207501.2|207607.1|207457.1|24
1634104950000|2021-10-13 06:02:30|207608.8|207458.8|207599.5|207449.5|207608.8|207458.8|207591|207441|29
1634104960000|2021-10-13 06:02:40|207601.4|207451.4|207598.4|207448.4|207602|207452|207598.2|207448.2|19
1634104970000|2021-10-13 06:02:50|207598.7|207448.7|207599.3|207449.3|207601|207451|207597.7|207447.7|18
1634104980000|2021-10-13 06:03:00|207598.4|207448.4|207563.9|207413.9|207598.4|207448.4|207562.4|207412.4|30
1634104990000|2021-10-13 06:03:10|207564.1|207414.1|207567.5|207417.5|207567.5|207417.5|207563|207413|23
1634105000000|2021-10-13 06:03:20|207567.6|207417.6|207571.1|207421.1|207571.1|207421.1|207567|207417|16
1634105010000|2021-10-13 06:03:30|207570.9|207420.9|207567.1|207417.1|207571.3|207421.3|207566.7|207416.7|24
1634105020000|2021-10-13 06:03:40|207568.2|207418.2|207569.5|207419.5|207570.8|207420.8|207567|207417|19
1634105030000|2021-10-13 06:03:50|207569.7|207419.7|207565.6|207415.6|207570.2|207420.2|207563.8|207413.8|25
1634105040000|2021-10-13 06:04:00|207566.1|207416.1|207572.3|207422.3|207572.3|207422.3|207564.5|207414.5|24
1634105050000|2021-10-13 06:04:10|207571.3|207421.3|207574.7|207424.7|207576|207426|207570.3|207420.3|22
1634105060000|2021-10-13 06:04:20|207579.1|207429.1|207582.9|207432.9|207583.9|207433.9|207579.1|207429.1|24
1634105070000|2021-10-13 06:04:30|207583.7|207433.7|207573.1|207423.1|207583.7|207433.7|207572.6|207422.6|24
1634105080000|2021-10-13 06:04:40|207571.3|207421.3|207575|207425|207575.4|207425.4|207571.3|207421.3|19
1634105090000|2021-10-13 06:04:50|207574.7|207424.7|207575.3|207425.3|207576|207426|207574.7|207424.7|7
1634105100000|2021-10-13 06:05:00|207574.8|207424.8|207571|207421|207578.9|207428.9|207569.6|207419.6|24
1634105110000|2021-10-13 06:05:10|207573.6|207423.6|207569.6|207419.6|207577.5|207427.5|207569.6|207419.6|24
1634105120000|2021-10-13 06:05:20|207575.8|207425.8|207595|207445|207597.4|207447.4|207575.4|207425.4|20
1634105130000|2021-10-13 06:05:30|207594|207444|207595.6|207445.6|207595.8|207445.8|207590.3|207440.3|17
1634105140000|2021-10-13 06:05:40|207594.6|207444.6|207600.4|207450.4|207601.9|207451.9|207593.4|207443.4|22
1634105150000|2021-10-13 06:05:50|207599.9|207449.9|207614.7|207464.7|207616.1|207466.1|207599.9|207449.9|25
1634105160000|2021-10-13 06:06:00|207615.5|207465.5|207619.3|207469.3|207619.3|207469.3|207614.2|207464.2|18
1634105170000|2021-10-13 06:06:10|207619|207469|207619.5|207469.5|207619.5|207469.5|207617.1|207467.1|18
1634105180000|2021-10-13 06:06:20|207619.2|207469.2|207620.7|207470.7|207620.8|207470.8|207618.1|207468.1|19
1634105190000|2021-10-13 06:06:30|207621.9|207471.9|207614.5|207464.5|207621.9|207471.9|207613.1|207463.1|25
1634105200000|2021-10-13 06:06:40|207615|207465|207618|207468|207618|207468|207614.1|207464.1|20
1634105210000|2021-10-13 06:06:50|207629.6|207479.6|207639.3|207489.3|207643.7|207493.7|207629.6|207479.6|26
1634105220000|2021-10-13 06:07:00|207639.7|207489.7|207639.1|207489.1|207640.7|207490.7|207636.2|207486.2|17
1634105230000|2021-10-13 06:07:10|207642|207492|207645.2|207495.2|207645.2|207495.2|207642|207492|26
1634105240000|2021-10-13 06:07:20|207644.9|207494.9|207642.7|207492.7|207646|207496|207642.7|207492.7|13
1634105250000|2021-10-13 06:07:30|207644.4|207494.4|207646.8|207496.8|207646.8|207496.8|207636.8|207486.8|23
1634105260000|2021-10-13 06:07:40|207649.1|207499.1|207642.9|207492.9|207649.1|207499.1|207640|207490|17
1634105270000|2021-10-13 06:07:50|207642|207492|207637.1|207487.1|207642|207492|207635.5|207485.5|14
1634105280000|2021-10-13 06:08:00|207637.5|207487.5|207639.2|207489.2|207639.2|207489.2|207637.1|207487.1|20
1634105290000|2021-10-13 06:08:10|207639.1|207489.1|207639|207489|207640.6|207490.6|207638.8|207488.8|21
1634105300000|2021-10-13 06:08:20|207639.2|207489.2|207645.4|207495.4|207648.3|207498.3|207639.2|207489.2|15
1634105310000|2021-10-13 06:08:30|207645.7|207495.7|207645.3|207495.3|207646.3|207496.3|207644.7|207494.7|20
1634105320000|2021-10-13 06:08:40|207645|207495|207641.2|207491.2|207645|207495|207638.8|207488.8|18
1634105330000|2021-10-13 06:08:50|207640.6|207490.6|207646.3|207496.3|207646.3|207496.3|207640.4|207490.4|21
1634105340000|2021-10-13 06:09:00|207645.2|207495.2|207648.1|207498.1|207651.4|207501.4|207643|207493|25
1634105350000|2021-10-13 06:09:10|207648.4|207498.4|207643.9|207493.9|207648.6|207498.6|207643.1|207493.1|23
1634105360000|2021-10-13 06:09:20|207643.7|207493.7|207643.5|207493.5|207643.7|207493.7|207642.1|207492.1|21
1634105370000|2021-10-13 06:09:30|207643.3|207493.3|207618.5|207468.5|207643.7|207493.7|207613.6|207463.6|22
1634105380000|2021-10-13 06:09:40|207618.3|207468.3|207621.5|207471.5|207623.2|207473.2|207617.8|207467.8|26
1634105390000|2021-10-13 06:09:50|207621.9|207471.9|207618.2|207468.2|207621.9|207471.9|207616.6|207466.6|19
1634105400000|2021-10-13 06:10:00|207617.9|207467.9|207620|207470|207620.3|207470.3|207617.9|207467.9|17
1634105410000|2021-10-13 06:10:10|207619.3|207469.3|207618|207468|207624.3|207474.3|207614.6|207464.6|23
1634105420000|2021-10-13 06:10:20|207615.9|207465.9|207604.9|207454.9|207617.1|207467.1|207601.6|207451.6|24
1634105430000|2021-10-13 06:10:30|207605.5|207455.5|207604.7|207454.7|207606.5|207456.5|207603.4|207453.4|16
1634105440000|2021-10-13 06:10:40|207604.6|207454.6|207605.4|207455.4|207605.4|207455.4|207602.9|207452.9|14
1634105450000|2021-10-13 06:10:50|207606.3|207456.3|207605.7|207455.7|207610.3|207460.3|207605.2|207455.2|21
1634105460000|2021-10-13 06:11:00|207606.5|207456.5|207607.7|207457.7|207609.2|207459.2|207605.8|207455.8|10
1634105470000|2021-10-13 06:11:10|207606.6|207456.6|207599.6|207449.6|207607.8|207457.8|207598.8|207448.8|14
1634105480000|2021-10-13 06:11:20|207601|207451|207585.7|207435.7|207602|207452|207583.4|207433.4|22
1634105490000|2021-10-13 06:11:30|207584.1|207434.1|207584.8|207434.8|207588|207438|207573|207423|25
1634105500000|2021-10-13 06:11:40|207583.9|207433.9|207582.5|207432.5|207586.3|207436.3|207582.5|207432.5|18
1634105510000|2021-10-13 06:11:50|207585.5|207435.5|207586.4|207436.4|207587.3|207437.3|207584.9|207434.9|15
1634105520000|2021-10-13 06:12:00|207587|207437|207599.9|207449.9|207602.9|207452.9|207586.7|207436.7|23
1634105530000|2021-10-13 06:12:10|207599.8|207449.8|207598.4|207448.4|207602.1|207452.1|207598.4|207448.4|19
1634105540000|2021-10-13 06:12:20|207598.5|207448.5|207598.8|207448.8|207599.6|207449.6|207597|207447|11
1634105550000|2021-10-13 06:12:30|207597.7|207447.7|207599.2|207449.2|207599.5|207449.5|207596|207446|16
1634105560000|2021-10-13 06:12:40|207599.1|207449.1|207600.2|207450.2|207600.3|207450.3|207598.4|207448.4|10
1634105570000|2021-10-13 06:12:50|207599.8|207449.8|207597.5|207447.5|207601.1|207451.1|207597.2|207447.2|13
1634105580000|2021-10-13 06:13:00|207598.3|207448.3|207598.9|207448.9|207606.6|207456.6|207598.3|207448.3|20
1634105590000|2021-10-13 06:13:10|207599.1|207449.1|207600.1|207450.1|207600.9|207450.9|207599.1|207449.1|11
1634105600000|2021-10-13 06:13:20|207601.2|207451.2|207648.9|207498.9|207656.9|207506.9|207600.8|207450.8|25
1634105610000|2021-10-13 06:13:30|207647.6|207497.6|207650.5|207500.5|207653.6|207503.6|207643.9|207493.9|19
1634105620000|2021-10-13 06:13:40|207650.7|207500.7|207647|207497|207650.9|207500.9|207646.7|207496.7|15
1634105630000|2021-10-13 06:13:50|207648.1|207498.1|207649.4|207499.4|207649.4|207499.4|207646.9|207496.9|14
1634105640000|2021-10-13 06:14:00|207649.3|207499.3|207645.1|207495.1|207650.1|207500.1|207644.8|207494.8|24
1634105650000|2021-10-13 06:14:10|207646.2|207496.2|207646.3|207496.3|207646.4|207496.4|207645.1|207495.1|14
1634105660000|2021-10-13 06:14:20|207645.6|207495.6|207641.5|207491.5|207645.6|207495.6|207641.2|207491.2|17
1634105670000|2021-10-13 06:14:30|207641.1|207491.1|207645.4|207495.4|207646|207496|207640.8|207490.8|24
1634105680000|2021-10-13 06:14:40|207645.1|207495.1|207645.6|207495.6|207651.8|207501.8|207645.1|207495.1|22
1634105690000|2021-10-13 06:14:50|207645.7|207495.7|207644.6|207494.6|207647|207497|207644.6|207494.6|17
1634105700000|2021-10-13 06:15:00|207644.3|207494.3|207644.7|207494.7|207646.1|207496.1|207644.1|207494.1|21
1634105710000|2021-10-13 06:15:10|207645|207495|207646.5|207496.5|207647.5|207497.5|207644.4|207494.4|19
1634105720000|2021-10-13 06:15:20|207646.6|207496.6|207656.5|207506.5|207656.5|207506.5|207645.7|207495.7|27
1634105730000|2021-10-13 06:15:30|207655.6|207505.6|207682|207532|207682.4|207532.4|207655.6|207505.6|27
1634105740000|2021-10-13 06:15:40|207680.6|207530.6|207684.6|207534.6|207685.5|207535.5|207680.6|207530.6|27
1634105750000|2021-10-13 06:15:50|207684.4|207534.4|207686.8|207536.8|207687|207537|207684.2|207534.2|20
1634105760000|2021-10-13 06:16:00|207686.9|207536.9|207687.4|207537.4|207687.4|207537.4|207685.6|207535.6|16
1634105770000|2021-10-13 06:16:10|207687|207537|207681.9|207531.9|207687|207537|207681.9|207531.9|22
1634105780000|2021-10-13 06:16:20|207680.9|207530.9|207642.9|207492.9|207681.6|207531.6|207642.9|207492.9|23
1634105790000|2021-10-13 06:16:30|207643.1|207493.1|207641.9|207491.9|207643.8|207493.8|207639.2|207489.2|30
1634105800000|2021-10-13 06:16:40|207640.4|207490.4|207637.4|207487.4|207644.3|207494.3|207634.8|207484.8|17
1634105810000|2021-10-13 06:16:50|207636.3|207486.3|207639|207489|207640.8|207490.8|207634.5|207484.5|27
1634105820000|2021-10-13 06:17:00|207639.3|207489.3|207640.6|207490.6|207640.7|207490.7|207638.2|207488.2|22
1634105830000|2021-10-13 06:17:10|207640.5|207490.5|207678.4|207528.4|207682.9|207532.9|207640.4|207490.4|21
1634105840000|2021-10-13 06:17:20|207676.3|207526.3|207680.6|207530.6|207682.2|207532.2|207676.3|207526.3|16
1634105850000|2021-10-13 06:17:30|207680|207530|207683.4|207533.4|207683.4|207533.4|207677.3|207527.3|23
1634105860000|2021-10-13 06:17:40|207681.8|207531.8|207686.1|207536.1|207688.3|207538.3|207681.4|207531.4|21
1634105870000|2021-10-13 06:17:50|207685.3|207535.3|207685.6|207535.6|207685.8|207535.8|207684.9|207534.9|12
1634105880000|2021-10-13 06:18:00|207685.3|207535.3|207703|207553|207703|207553|207681.9|207531.9|26
1634105890000|2021-10-13 06:18:10|207703.8|207553.8|207699.7|207549.7|207704.4|207554.4|207697.4|207547.4|22
1634105900000|2021-10-13 06:18:20|207698.6|207548.6|207688.3|207538.3|207698.6|207548.6|207685.6|207535.6|19
1634105910000|2021-10-13 06:18:30|207692.7|207542.7|207691.1|207541.1|207692.7|207542.7|207688.9|207538.9|25
1634105920000|2021-10-13 06:18:40|207691.4|207541.4|207693.2|207543.2|207695|207545|207690.2|207540.2|12
1634105930000|2021-10-13 06:18:50|207692.8|207542.8|207692.7|207542.7|207693.7|207543.7|207692.3|207542.3|9
1634105940000|2021-10-13 06:19:00|207692.6|207542.6|207689.5|207539.5|207692.6|207542.6|207686|207536|19
1634105950000|2021-10-13 06:19:10|207690.9|207540.9|207690|207540|207692.6|207542.6|207690|207540|18
1634105960000|2021-10-13 06:19:20|207689.7|207539.7|207677.5|207527.5|207690|207540|207676|207526|11
1634105970000|2021-10-13 06:19:30|207683|207533|207674.9|207524.9|207683|207533|207670.8|207520.8|15
1634105980000|2021-10-13 06:19:40|207671.2|207521.2|207658|207508|207675.7|207525.7|207651.1|207501.1|28
1634105990000|2021-10-13 06:19:50|207657.4|207507.4|207660.7|207510.7|207660.9|207510.9|207654.7|207504.7|19
1634106000000|2021-10-13 06:20:00|207660.1|207510.1|207675.4|207525.4|207680.8|207530.8|207658.3|207508.3|23
1634106010000|2021-10-13 06:20:10|207677.1|207527.1|207679.4|207529.4|207681|207531|207676.2|207526.2|20
1634106020000|2021-10-13 06:20:20|207679.7|207529.7|207664.4|207514.4|207679.9|207529.9|207664.4|207514.4|27
1634106030000|2021-10-13 06:20:30|207665.2|207515.2|207663|207513|207666.1|207516.1|207653.1|207503.1|26
1634106040000|2021-10-13 06:20:40|207663.6|207513.6|207664.4|207514.4|207665|207515|207662.2|207512.2|17
1634106050000|2021-10-13 06:20:50|207663.7|207513.7|207664.3|207514.3|207664.4|207514.4|207663|207513|13
1634106060000|2021-10-13 06:21:00|207664.4|207514.4|207665|207515|207665|207515|207663.7|207513.7|12
1634106070000|2021-10-13 06:21:10|207665.4|207515.4|207692.4|207542.4|207695.8|207545.8|207665.4|207515.4|18
1634106080000|2021-10-13 06:21:20|207691.5|207541.5|207686.9|207536.9|207691.5|207541.5|207684.9|207534.9|21
1634106090000|2021-10-13 06:21:30|207686.4|207536.4|207676.8|207526.8|207688.9|207538.9|207676.8|207526.8|18
1634106100000|2021-10-13 06:21:40|207676.1|207526.1|207660.1|207510.1|207676.4|207526.4|207644.8|207494.8|30
1634106110000|2021-10-13 06:21:50|207659.9|207509.9|207668|207518|207673.6|207523.6|207659.9|207509.9|20
1634106120000|2021-10-13 06:22:00|207667.5|207517.5|207665.3|207515.3|207670.3|207520.3|207665.3|207515.3|16
1634106130000|2021-10-13 06:22:10|207665.1|207515.1|207646.3|207496.3|207666.1|207516.1|207644|207494|21
1634106140000|2021-10-13 06:22:20|207646.9|207496.9|207647.6|207497.6|207648.7|207498.7|207645.1|207495.1|22
1634106150000|2021-10-13 06:22:30|207648.1|207498.1|207644.5|207494.5|207650.5|207500.5|207643.6|207493.6|26
1634106160000|2021-10-13 06:22:40|207644.9|207494.9|207645.8|207495.8|207646.5|207496.5|207644.9|207494.9|18
1634106170000|2021-10-13 06:22:50|207645.5|207495.5|207645.4|207495.4|207647.3|207497.3|207645|207495|19
1634106180000|2021-10-13 06:23:00|207646.2|207496.2|207643.6|207493.6|207646.2|207496.2|207639.6|207489.6|18
1634106190000|2021-10-13 06:23:10|207642.3|207492.3|207647.7|207497.7|207648.7|207498.7|207642.2|207492.2|20
1634106200000|2021-10-13 06:23:20|207648.3|207498.3|207643.6|207493.6|207648.3|207498.3|207642.8|207492.8|17
1634106210000|2021-10-13 06:23:30|207644.1|207494.1|207645.7|207495.7|207646.1|207496.1|207644|207494|17
1634106220000|2021-10-13 06:23:40|207645.8|207495.8|207644.2|207494.2|207647.4|207497.4|207644.2|207494.2|13
1634106230000|2021-10-13 06:23:50|207644.1|207494.1|207646.2|207496.2|207646.5|207496.5|207644.1|207494.1|16
1634106240000|2021-10-13 06:24:00|207646.3|207496.3|207646.5|207496.5|207648.1|207498.1|207646.1|207496.1|17
1634106250000|2021-10-13 06:24:10|207646.4|207496.4|207681.1|207531.1|207684.7|207534.7|207646.4|207496.4|23
1634106260000|2021-10-13 06:24:20|207683.2|207533.2|207685.5|207535.5|207686.6|207536.6|207683.2|207533.2|14
1634106270000|2021-10-13 06:24:30|207686.7|207536.7|207686.1|207536.1|207686.7|207536.7|207685.1|207535.1|11
1634106280000|2021-10-13 06:24:40|207685.8|207535.8|207686.7|207536.7|207687.7|207537.7|207685.8|207535.8|18
1634106290000|2021-10-13 06:24:50|207687|207537|207687.4|207537.4|207688.3|207538.3|207685.8|207535.8|14
1634106300000|2021-10-13 06:25:00|207687|207537|207687|207537|207687.8|207537.8|207685.6|207535.6|17
1634106310000|2021-10-13 06:25:10|207687.3|207537.3|207692|207542|207692|207542|207687.3|207537.3|18
1634106320000|2021-10-13 06:25:20|207691.5|207541.5|207718.6|207568.6|207718.6|207568.6|207691.5|207541.5|13
1634106330000|2021-10-13 06:25:30|207722|207572|207681.9|207531.9|207722.6|207572.6|207679.7|207529.7|23
1634106340000|2021-10-13 06:25:40|207682.2|207532.2|207684.4|207534.4|207685.6|207535.6|207680.7|207530.7|12
1634106350000|2021-10-13 06:25:50|207685|207535|207680.9|207530.9|207685|207535|207678.6|207528.6|15
1634106360000|2021-10-13 06:26:00|207680.8|207530.8|207684.3|207534.3|207684.9|207534.9|207680|207530|13
1634106370000|2021-10-13 06:26:10|207681.9|207531.9|207686.5|207536.5|207690|207540|207681.9|207531.9|20
1634106380000|2021-10-13 06:26:20|207686.8|207536.8|207649.7|207499.7|207687.8|207537.8|207645.8|207495.8|23
1634106390000|2021-10-13 06:26:30|207646.9|207496.9|207637.7|207487.7|207648.8|207498.8|207637.7|207487.7|13
1634106400000|2021-10-13 06:26:40|207641.3|207491.3|207632.2|207482.2|207641.3|207491.3|207629.8|207479.8|30
1634106410000|2021-10-13 06:26:50|207630.4|207480.4|207630.2|207480.2|207632.4|207482.4|207627.2|207477.2|12
1634106420000|2021-10-13 06:27:00|207629.6|207479.6|207626.3|207476.3|207631.4|207481.4|207625.9|207475.9|19
1634106430000|2021-10-13 06:27:10|207626|207476|207616.3|207466.3|207627|207477|207613.8|207463.8|21
1634106440000|2021-10-13 06:27:20|207616.9|207466.9|207598.9|207448.9|207616.9|207466.9|207598.5|207448.5|29
1634106450000|2021-10-13 06:27:30|207600.4|207450.4|207598.8|207448.8|207600.5|207450.5|207598.8|207448.8|16
1634106460000|2021-10-13 06:27:40|207599.4|207449.4|207593.4|207443.4|207600.7|207450.7|207593.4|207443.4|19
1634106470000|2021-10-13 06:27:50|207593.1|207443.1|207593.2|207443.2|207595.4|207445.4|207590.5|207440.5|25
1634106480000|2021-10-13 06:28:00|207594.9|207444.9|207601.7|207451.7|207601.7|207451.7|207593.1|207443.1|20
1634106490000|2021-10-13 06:28:10|207601.8|207451.8|207603.5|207453.5|207606.6|207456.6|207598.9|207448.9|22
1634106500000|2021-10-13 06:28:20|207601|207451|207602.8|207452.8|207603.7|207453.7|207601|207451|20
1634106510000|2021-10-13 06:28:30|207602.2|207452.2|207601.5|207451.5|207602.8|207452.8|207601|207451|15
1634106520000|2021-10-13 06:28:40|207601.6|207451.6|207605.7|207455.7|207605.7|207455.7|207601.3|207451.3|9
1634106530000|2021-10-13 06:28:50|207605.3|207455.3|207607.1|207457.1|207615.6|207465.6|207602.4|207452.4|26
1634106540000|2021-10-13 06:29:00|207606.4|207456.4|207630.6|207480.6|207631|207481|207606.4|207456.4|25
1634106550000|2021-10-13 06:29:10|207630.2|207480.2|207623.9|207473.9|207630.2|207480.2|207623.4|207473.4|20
1634106560000|2021-10-13 06:29:20|207625.9|207475.9|207628.7|207478.7|207628.7|207478.7|207624.3|207474.3|19
1634106570000|2021-10-13 06:29:30|207628.5|207478.5|207631.3|207481.3|207632.5|207482.5|207626.7|207476.7|23
1634106580000|2021-10-13 06:29:40|207631.8|207481.8|207626.9|207476.9|207631.8|207481.8|207625.7|207475.7|25
1634106590000|2021-10-13 06:29:50|207625.6|207475.6|207625.2|207475.2|207626.6|207476.6|207623.8|207473.8|14
1634106600000|2021-10-13 06:30:00|207625.3|207475.3|207638.2|207488.2|207641.8|207491.8|207625.3|207475.3|27
1634106610000|2021-10-13 06:30:10|207637.8|207487.8|207640.6|207490.6|207641.2|207491.2|207635.9|207485.9|18
1634106620000|2021-10-13 06:30:20|207639.5|207489.5|207662.5|207512.5|207662.5|207512.5|207639.5|207489.5|21
1634106630000|2021-10-13 06:30:30|207665.7|207515.7|207647.5|207497.5|207665.7|207515.7|207645.4|207495.4|22
1634106640000|2021-10-13 06:30:40|207647.4|207497.4|207652.4|207502.4|207654.7|207504.7|207646.1|207496.1|21
1634106650000|2021-10-13 06:30:50|207651.7|207501.7|207648.3|207498.3|207652.6|207502.6|207644.2|207494.2|20
1634106660000|2021-10-13 06:31:00|207648.6|207498.6|207645.7|207495.7|207649|207499|207645.5|207495.5|18
1634106670000|2021-10-13 06:31:10|207646.1|207496.1|207646|207496|207648.1|207498.1|207645.8|207495.8|8
1634106680000|2021-10-13 06:31:20|207645.8|207495.8|207656.3|207506.3|207660.8|207510.8|207645.8|207495.8|22
1634106690000|2021-10-13 06:31:30|207656.8|207506.8|207658.1|207508.1|207659.8|207509.8|207656.2|207506.2|20
1634106700000|2021-10-13 06:31:40|207658.6|207508.6|207658.8|207508.8|207660.2|207510.2|207658.1|207508.1|18
1634106710000|2021-10-13 06:31:50|207659.1|207509.1|207663.5|207513.5|207663.5|207513.5|207658.4|207508.4|19
1634106720000|2021-10-13 06:32:00|207663.2|207513.2|207676.1|207526.1|207677.4|207527.4|207663.2|207513.2|20
1634106730000|2021-10-13 06:32:10|207675.9|207525.9|207675.8|207525.8|207676.9|207526.9|207674.7|207524.7|19
1634106740000|2021-10-13 06:32:20|207675.6|207525.6|207677.5|207527.5|207678.4|207528.4|207675.6|207525.6|12
1634106750000|2021-10-13 06:32:30|207678.2|207528.2|207648.3|207498.3|207678.2|207528.2|207643.7|207493.7|20
1634106760000|2021-10-13 06:32:40|207643.7|207493.7|207648.8|207498.8|207648.8|207498.8|207643.7|207493.7|20
1634106770000|2021-10-13 06:32:50|207645.7|207495.7|207660.6|207510.6|207667.6|207517.6|207645.6|207495.6|25
1634106780000|2021-10-13 06:33:00|207660.9|207510.9|207647.3|207497.3|207661.2|207511.2|207644.7|207494.7|23
1634106790000|2021-10-13 06:33:10|207646.2|207496.2|207643.7|207493.7|207646.2|207496.2|207643.6|207493.6|18
1634106800000|2021-10-13 06:33:20|207644.5|207494.5|207645|207495|207646.3|207496.3|207644.2|207494.2|18
1634106810000|2021-10-13 06:33:30|207645.2|207495.2|207644.4|207494.4|207645.2|207495.2|207643.4|207493.4|12
1634106820000|2021-10-13 06:33:40|207643.8|207493.8|207644.4|207494.4|207645.4|207495.4|207643.8|207493.8|20
1634106830000|2021-10-13 06:33:50|207644.6|207494.6|207646.3|207496.3|207646.9|207496.9|207644.6|207494.6|17
1634106840000|2021-10-13 06:34:00|207646.4|207496.4|207622.4|207472.4|207646.4|207496.4|207616.6|207466.6|26
1634106850000|2021-10-13 06:34:10|207622.9|207472.9|207626|207476|207628.5|207478.5|207620.4|207470.4|22
1634106860000|2021-10-13 06:34:20|207625.6|207475.6|207625.6|207475.6|207627.8|207477.8|207624.7|207474.7|15
1634106870000|2021-10-13 06:34:30|207626.4|207476.4|207626.8|207476.8|207627.5|207477.5|207625.2|207475.2|18
1634106880000|2021-10-13 06:34:40|207627.2|207477.2|207614.3|207464.3|207628.4|207478.4|207614.3|207464.3|16
1634106890000|2021-10-13 06:34:50|207609.9|207459.9|207606.2|207456.2|207609.9|207459.9|207605.2|207455.2|29
1634106900000|2021-10-13 06:35:00|207605.8|207455.8|207597.3|207447.3|207607.5|207457.5|207594.6|207444.6|27
1634106910000|2021-10-13 06:35:10|207597|207447|207609.9|207459.9|207616.4|207466.4|207597|207447|26
1634106920000|2021-10-13 06:35:20|207609.7|207459.7|207616.4|207466.4|207619.4|207469.4|207608.8|207458.8|29
1634106930000|2021-10-13 06:35:30|207616.8|207466.8|207623.1|207473.1|207627.6|207477.6|207616.8|207466.8|19
1634106940000|2021-10-13 06:35:40|207622|207472|207628.8|207478.8|207629.3|207479.3|207622|207472|19
1634106950000|2021-10-13 06:35:50|207629.1|207479.1|207629.8|207479.8|207629.8|207479.8|207626.5|207476.5|23
1634106960000|2021-10-13 06:36:00|207630.9|207480.9|207644.1|207494.1|207648|207498|207630.9|207480.9|27
1634106970000|2021-10-13 06:36:10|207644.5|207494.5|207645|207495|207646.6|207496.6|207643.6|207493.6|23
1634106980000|2021-10-13 06:36:20|207645.3|207495.3|207645.7|207495.7|207646.9|207496.9|207644.5|207494.5|19
1634106990000|2021-10-13 06:36:30|207646.2|207496.2|207646.9|207496.9|207651.1|207501.1|207645.6|207495.6|25
1634107000000|2021-10-13 06:36:40|207646.8|207496.8|207645.7|207495.7|207648.1|207498.1|207645.7|207495.7|16
1634107010000|2021-10-13 06:36:50|207646.8|207496.8|207667.5|207517.5|207667.5|207517.5|207645.9|207495.9|20
1634107020000|2021-10-13 06:37:00|207666.3|207516.3|207665.4|207515.4|207667.4|207517.4|207661.3|207511.3|27
1634107030000|2021-10-13 06:37:10|207664.9|207514.9|207665.9|207515.9|207666.1|207516.1|207664.9|207514.9|11
1634107040000|2021-10-13 06:37:20|207667.1|207517.1|207666.6|207516.6|207667.3|207517.3|207666.6|207516.6|8
1634107050000|2021-10-13 06:37:30|207667.5|207517.5|207664.9|207514.9|207668.1|207518.1|207662.6|207512.6|14
1634107060000|2021-10-13 06:37:40|207665.3|207515.3|207676.9|207526.9|207677|207527|207664.8|207514.8|22
1634107070000|2021-10-13 06:37:50|207676.1|207526.1|207674.8|207524.8|207676.7|207526.7|207671.8|207521.8|19
1634107080000|2021-10-13 06:38:00|207674.3|207524.3|207672.3|207522.3|207675.3|207525.3|207669.3|207519.3|22
1634107090000|2021-10-13 06:38:10|207672|207522|207673.8|207523.8|207673.8|207523.8|207671.8|207521.8|16
1634107100000|2021-10-13 06:38:20|207673.9|207523.9|207675.4|207525.4|207675.8|207525.8|207673.3|207523.3|13
1634107110000|2021-10-13 06:38:30|207674.8|207524.8|207675|207525|207675.5|207525.5|207674.8|207524.8|5
1634107120000|2021-10-13 06:38:40|207675.1|207525.1|207677.9|207527.9|207677.9|207527.9|207675.1|207525.1|8
1634107130000|2021-10-13 06:38:50|207676.3|207526.3|207675.3|207525.3|207676.3|207526.3|207674.3|207524.3|14
1634107140000|2021-10-13 06:39:00|207676.6|207526.6|207675.8|207525.8|207677|207527|207675.8|207525.8|7
1634107150000|2021-10-13 06:39:10|207676.1|207526.1|207674.3|207524.3|207676.1|207526.1|207671.9|207521.9|10
1634107160000|2021-10-13 06:39:20|207675.5|207525.5|207676.1|207526.1|207676.1|207526.1|207675.4|207525.4|5
1634107170000|2021-10-13 06:39:30|207676|207526|207676.5|207526.5|207677.3|207527.3|207676|207526|8
1634107180000|2021-10-13 06:39:40|207677.9|207527.9|207674.8|207524.8|207677.9|207527.9|207674.8|207524.8|16
1634107190000|2021-10-13 06:39:50|207674.9|207524.9|207686.6|207536.6|207692.8|207542.8|207674.9|207524.9|25
1634107200000|2021-10-13 06:40:00|207686.2|207536.2|207692|207542|207692.4|207542.4|207684|207534|23
1634107210000|2021-10-13 06:40:10|207692.2|207542.2|207667.1|207517.1|207692.3|207542.3|207666.7|207516.7|27
1634107220000|2021-10-13 06:40:20|207666.3|207516.3|207668|207518|207669|207519|207665.9|207515.9|16
1634107230000|2021-10-13 06:40:30|207667.5|207517.5|207667.2|207517.2|207668.3|207518.3|207667.2|207517.2|14
1634107240000|2021-10-13 06:40:40|207667.3|207517.3|207668.8|207518.8|207668.8|207518.8|207665.6|207515.6|13
1634107250000|2021-10-13 06:40:50|207668.1|207518.1|207666.9|207516.9|207668.1|207518.1|207666.2|207516.2|13
1634107260000|2021-10-13 06:41:00|207668.5|207518.5|207650.3|207500.3|207668.5|207518.5|207648.3|207498.3|28
1634107270000|2021-10-13 06:41:10|207649.7|207499.7|207650.2|207500.2|207650.3|207500.3|207649|207499|11
1634107280000|2021-10-13 06:41:20|207650.4|207500.4|207648.5|207498.5|207652.3|207502.3|207647.8|207497.8|17
1634107290000|2021-10-13 06:41:30|207648.9|207498.9|207647.7|207497.7|207649.6|207499.6|207644.4|207494.4|21
1634107300000|2021-10-13 06:41:40|207648.8|207498.8|207655.9|207505.9|207663.8|207513.8|207647.7|207497.7|19
1634107310000|2021-10-13 06:41:50|207654.5|207504.5|207650.3|207500.3|207655.3|207505.3|207650.2|207500.2|15
1634107320000|2021-10-13 06:42:00|207651.3|207501.3|207646.3|207496.3|207651.6|207501.6|207645.6|207495.6|18
1634107330000|2021-10-13 06:42:10|207643.4|207493.4|207644.7|207494.7|207646.9|207496.9|207642.8|207492.8|19
1634107340000|2021-10-13 06:42:20|207644.9|207494.9|207646.5|207496.5|207646.6|207496.6|207644.9|207494.9|18
1634107350000|2021-10-13 06:42:30|207646.6|207496.6|207650|207500|207654.3|207504.3|207646.6|207496.6|27
1634107360000|2021-10-13 06:42:40|207650.4|207500.4|207652.6|207502.6|207652.9|207502.9|207647.3|207497.3|22
1634107370000|2021-10-13 06:42:50|207652.8|207502.8|207652.3|207502.3|207653.6|207503.6|207652|207502|13
1634107380000|2021-10-13 06:43:00|207651.7|207501.7|207645.3|207495.3|207652.6|207502.6|207643.3|207493.3|21
1634107390000|2021-10-13 06:43:10|207646.3|207496.3|207644.2|207494.2|207647.6|207497.6|207644.2|207494.2|18
1634107400000|2021-10-13 06:43:20|207644.4|207494.4|207642.4|207492.4|207645.3|207495.3|207642.4|207492.4|14
1634107410000|2021-10-13 06:43:30|207642.3|207492.3|207640.8|207490.8|207642.7|207492.7|207640.1|207490.1|15
1634107420000|2021-10-13 06:43:40|207641.1|207491.1|207641.6|207491.6|207643.2|207493.2|207639.9|207489.9|20
1634107430000|2021-10-13 06:43:50|207640.5|207490.5|207641.7|207491.7|207642.6|207492.6|207637.8|207487.8|17
1634107440000|2021-10-13 06:44:00|207641.3|207491.3|207640.7|207490.7|207641.3|207491.3|207640.2|207490.2|17
1634107450000|2021-10-13 06:44:10|207641|207491|207644|207494|207644.5|207494.5|207640.3|207490.3|13
1634107460000|2021-10-13 06:44:20|207643.9|207493.9|207647|207497|207647|207497|207643.9|207493.9|9
1634107470000|2021-10-13 06:44:30|207646.6|207496.6|207648.9|207498.9|207650.2|207500.2|207646.6|207496.6|14
1634107480000|2021-10-13 06:44:40|207647.5|207497.5|207645|207495|207647.8|207497.8|207644.3|207494.3|17
1634107490000|2021-10-13 06:44:50|207644.8|207494.8|207643.9|207493.9|207644.8|207494.8|207642.9|207492.9|21
1634107500000|2021-10-13 06:45:00|207644.1|207494.1|207649.6|207499.6|207654.1|207504.1|207643.8|207493.8|25
1634107510000|2021-10-13 06:45:10|207647.6|207497.6|207649.2|207499.2|207650.2|207500.2|207647.4|207497.4|21
1634107520000|2021-10-13 06:45:20|207648.9|207498.9|207647.3|207497.3|207657.8|207507.8|207646.2|207496.2|24
1634107530000|2021-10-13 06:45:30|207648|207498|207648.2|207498.2|207651.3|207501.3|207645.2|207495.2|29
1634107540000|2021-10-13 06:45:40|207648.3|207498.3|207647.7|207497.7|207651.1|207501.1|207646.8|207496.8|20
1634107550000|2021-10-13 06:45:50|207647.8|207497.8|207646.5|207496.5|207648.8|207498.8|207643.3|207493.3|23
1634107560000|2021-10-13 06:46:00|207647.6|207497.6|207638.3|207488.3|207647.6|207497.6|207638.3|207488.3|29
1634107570000|2021-10-13 06:46:10|207636.8|207486.8|207636|207486|207639|207489|207636|207486|14
1634107580000|2021-10-13 06:46:20|207635.6|207485.6|207635.1|207485.1|207637.5|207487.5|207635.1|207485.1|11
1634107590000|2021-10-13 06:46:30|207636.5|207486.5|207636.5|207486.5|207637.9|207487.9|207634.3|207484.3|14
1634107600000|2021-10-13 06:46:40|207636.4|207486.4|207637.4|207487.4|207638.8|207488.8|207636.4|207486.4|16
1634107610000|2021-10-13 06:46:50|207637.3|207487.3|207638|207488|207638.3|207488.3|207635.5|207485.5|12
1634107620000|2021-10-13 06:47:00|207637.1|207487.1|207597.9|207447.9|207637.1|207487.1|207595.6|207445.6|16
1634107630000|2021-10-13 06:47:10|207599.1|207449.1|207601.8|207451.8|207606.2|207456.2|207598|207448|26
1634107640000|2021-10-13 06:47:20|207601.9|207451.9|207601.7|207451.7|207603.5|207453.5|207601.6|207451.6|16
1634107650000|2021-10-13 06:47:30|207601.6|207451.6|207602.1|207452.1|207603.3|207453.3|207600.4|207450.4|20
1634107660000|2021-10-13 06:47:40|207601.8|207451.8|207607.1|207457.1|207607.1|207457.1|207601.3|207451.3|21
1634107670000|2021-10-13 06:47:50|207606.4|207456.4|207606.3|207456.3|207607.9|207457.9|207605.9|207455.9|17
1634107680000|2021-10-13 06:48:00|207606.4|207456.4|207602.5|207452.5|207606.5|207456.5|207597|207447|26
1634107690000|2021-10-13 06:48:10|207602.1|207452.1|207597.7|207447.7|207602.1|207452.1|207597.2|207447.2|13
1634107700000|2021-10-13 06:48:20|207598.1|207448.1|207606.1|207456.1|207608.6|207458.6|207598.1|207448.1|27
1634107710000|2021-10-13 06:48:30|207606|207456|207623.3|207473.3|207623.3|207473.3|207606|207456|27
1634107720000|2021-10-13 06:48:40|207623.2|207473.2|207620.1|207470.1|207626.2|207476.2|207619.7|207469.7|27
1634107730000|2021-10-13 06:48:50|207622.1|207472.1|207622.6|207472.6|207623|207473|207621.2|207471.2|16
1634107740000|2021-10-13 06:49:00|207623.4|207473.4|207610.5|207460.5|207628|207478|207605.9|207455.9|23
1634107750000|2021-10-13 06:49:10|207607.7|207457.7|207599.4|207449.4|207607.9|207457.9|207598.6|207448.6|23
1634107760000|2021-10-13 06:49:20|207600|207450|207600.5|207450.5|207603.3|207453.3|207600|207450|21
1634107770000|2021-10-13 06:49:30|207600.1|207450.1|207599.9|207449.9|207601.1|207451.1|207599.3|207449.3|19
1634107780000|2021-10-13 06:49:40|207600|207450|207598.7|207448.7|207602.1|207452.1|207598.7|207448.7|14
1634107790000|2021-10-13 06:49:50|207598.6|207448.6|207601.7|207451.7|207601.7|207451.7|207598.2|207448.2|19
1634107800000|2021-10-13 06:50:00|207602.5|207452.5|207606.3|207456.3|207606.9|207456.9|207602.3|207452.3|12
1634107810000|2021-10-13 06:50:10|207606.2|207456.2|207603.1|207453.1|207606.2|207456.2|207601.5|207451.5|16
1634107820000|2021-10-13 06:50:20|207603.6|207453.6|207596.2|207446.2|207603.6|207453.6|207596.2|207446.2|25
1634107830000|2021-10-13 06:50:30|207595.4|207445.4|207595.9|207445.9|207596.4|207446.4|207594.3|207444.3|12
1634107840000|2021-10-13 06:50:40|207596|207446|207596.4|207446.4|207596.4|207446.4|207593.4|207443.4|12
1634107850000|2021-10-13 06:50:50|207596.7|207446.7|207594.7|207444.7|207596.9|207446.9|207593.6|207443.6|16
1634107860000|2021-10-13 06:51:00|207594.3|207444.3|207579.8|207429.8|207595.6|207445.6|207579.4|207429.4|20
1634107870000|2021-10-13 06:51:10|207580|207430|207581|207431|207581|207431|207576.5|207426.5|17
1634107880000|2021-10-13 06:51:20|207582.8|207432.8|207558.2|207408.2|207587.5|207437.5|207552.6|207402.6|25
1634107890000|2021-10-13 06:51:30|207558.4|207408.4|207559|207409|207559|207409|207557.9|207407.9|15
1634107900000|2021-10-13 06:51:40|207556.5|207406.5|207565.4|207415.4|207565.4|207415.4|207556.5|207406.5|19
1634107910000|2021-10-13 06:51:50|207565.7|207415.7|207564.6|207414.6|207566|207416|207561.4|207411.4|17
1634107920000|2021-10-13 06:52:00|207564.4|207414.4|207563.6|207413.6|207565.4|207415.4|207563.6|207413.6|10
1634107930000|2021-10-13 06:52:10|207563.2|207413.2|207563.9|207413.9|207565.1|207415.1|207563.2|207413.2|9
1634107940000|2021-10-13 06:52:20|207564.1|207414.1|207565.9|207415.9|207566.1|207416.1|207563.8|207413.8|15
1634107950000|2021-10-13 06:52:30|207565.5|207415.5|207566|207416|207566.8|207416.8|207565|207415|18
1634107960000|2021-10-13 06:52:40|207566.2|207416.2|207565.6|207415.6|207566.6|207416.6|207563.8|207413.8|16
1634107970000|2021-10-13 06:52:50|207565.4|207415.4|207566.5|207416.5|207566.7|207416.7|207564.6|207414.6|12
1634107980000|2021-10-13 06:53:00|207564.9|207414.9|207565.5|207415.5|207565.5|207415.5|207564|207414|9
1634107990000|2021-10-13 06:53:10|207564.9|207414.9|207566.2|207416.2|207567.6|207417.6|207564.8|207414.8|19
1634108000000|2021-10-13 06:53:20|207566.4|207416.4|207566.5|207416.5|207566.7|207416.7|207565.5|207415.5|15
1634108010000|2021-10-13 06:53:30|207566.2|207416.2|207565.4|207415.4|207566.8|207416.8|207563.3|207413.3|16
1634108020000|2021-10-13 06:53:40|207566|207416|207566.6|207416.6|207566.7|207416.7|207563.8|207413.8|13
1634108030000|2021-10-13 06:53:50|207565.3|207415.3|207565.5|207415.5|207567.7|207417.7|207565.3|207415.3|11
1634108040000|2021-10-13 06:54:00|207564.9|207414.9|207568.1|207418.1|207568.5|207418.5|207564.9|207414.9|12
1634108050000|2021-10-13 06:54:10|207565.2|207415.2|207569|207419|207569|207419|207565.2|207415.2|19
1634108060000|2021-10-13 06:54:20|207568.3|207418.3|207570.1|207420.1|207570.1|207420.1|207567.6|207417.6|12
1634108070000|2021-10-13 06:54:30|207569.4|207419.4|207572.4|207422.4|207572.4|207422.4|207569.4|207419.4|15
1634108080000|2021-10-13 06:54:40|207572|207422|207571.2|207421.2|207572.9|207422.9|207567.8|207417.8|17
1634108090000|2021-10-13 06:54:50|207571.5|207421.5|207572.2|207422.2|207572.5|207422.5|207569.2|207419.2|22
1634108100000|2021-10-13 06:55:00|207571.6|207421.6|207581.7|207431.7|207585|207435|207571.3|207421.3|26
1634108110000|2021-10-13 06:55:10|207581.9|207431.9|207581.6|207431.6|207582.5|207432.5|207581.4|207431.4|8
1634108120000|2021-10-13 06:55:20|207581.7|207431.7|207582.6|207432.6|207582.8|207432.8|207581.7|207431.7|10
1634108130000|2021-10-13 06:55:30|207582.5|207432.5|207584.5|207434.5|207584.6|207434.6|207582.5|207432.5|16
1634108140000|2021-10-13 06:55:40|207584.4|207434.4|207601.1|207451.1|207601.6|207451.6|207584.3|207434.3|25
1634108150000|2021-10-13 06:55:50|207601.2|207451.2|207598|207448|207602.6|207452.6|207597.6|207447.6|19
1634108160000|2021-10-13 06:56:00|207598.3|207448.3|207599.3|207449.3|207600.4|207450.4|207594.6|207444.6|25
1634108170000|2021-10-13 06:56:10|207597.5|207447.5|207602.6|207452.6|207603.3|207453.3|207597.5|207447.5|26
1634108180000|2021-10-13 06:56:20|207602.7|207452.7|207603|207453|207603|207453|207599.7|207449.7|25
1634108190000|2021-10-13 06:56:30|207600.4|207450.4|207603.6|207453.6|207603.6|207453.6|207599.5|207449.5|24
1634108200000|2021-10-13 06:56:40|207603.5|207453.5|207601.3|207451.3|207603.8|207453.8|207599.5|207449.5|25
1634108210000|2021-10-13 06:56:50|207602|207452|207602.1|207452.1|207602.3|207452.3|207599.2|207449.2|24
1634108220000|2021-10-13 06:57:00|207602.3|207452.3|207604.1|207454.1|207604.9|207454.9|207602.1|207452.1|15
1634108230000|2021-10-13 06:57:10|207603.9|207453.9|207601.7|207451.7|207604.8|207454.8|207599.7|207449.7|15
1634108240000|2021-10-13 06:57:20|207601.6|207451.6|207602.2|207452.2|207602.9|207452.9|207600.7|207450.7|14
1634108250000|2021-10-13 06:57:30|207602.5|207452.5|207604.5|207454.5|207604.5|207454.5|207601.1|207451.1|18
1634108260000|2021-10-13 06:57:40|207602.9|207452.9|207605.2|207455.2|207606.8|207456.8|207602.5|207452.5|20
1634108270000|2021-10-13 06:57:50|207604.4|207454.4|207606.3|207456.3|207608.6|207458.6|207601.6|207451.6|15
1634108280000|2021-10-13 06:58:00|207608.5|207458.5|207603.3|207453.3|207608.5|207458.5|207601.9|207451.9|23
1634108290000|2021-10-13 06:58:10|207603.1|207453.1|207603.6|207453.6|207604.9|207454.9|207602.7|207452.7|23
1634108300000|2021-10-13 06:58:20|207603.8|207453.8|207601.9|207451.9|207604|207454|207600.9|207450.9|15
1634108310000|2021-10-13 06:58:30|207598.7|207448.7|207599.2|207449.2|207600.4|207450.4|207598.6|207448.6|16
1634108320000|2021-10-13 06:58:40|207598.9|207448.9|207596.1|207446.1|207599.2|207449.2|207595.8|207445.8|15
1634108330000|2021-10-13 06:58:50|207596.5|207446.5|207601.1|207451.1|207602.1|207452.1|207596|207446|21
1634108340000|2021-10-13 06:59:00|207600.1|207450.1|207602|207452|207607.6|207457.6|207600.1|207450.1|22
1634108350000|2021-10-13 06:59:10|207602.3|207452.3|207603.5|207453.5|207604.1|207454.1|207601.5|207451.5|10
1634108360000|2021-10-13 06:59:20|207603.7|207453.7|207600.2|207450.2|207603.7|207453.7|207599.6|207449.6|17
1634108370000|2021-10-13 06:59:30|207601.1|207451.1|207600.2|207450.2|207601.1|207451.1|207599.9|207449.9|9
1634108380000|2021-10-13 06:59:40|207601.1|207451.1|207597.1|207447.1|207601.7|207451.7|207594.9|207444.9|20
1634108390000|2021-10-13 06:59:50|207597.4|207447.4|207601.9|207451.9|207605.3|207455.3|207596.8|207446.8|20
1634108400000|2021-10-13 07:00:00|207603.1|207453.1|207609.8|207459.8|207625.3|207475.3|207603.1|207453.1|39
1634108410000|2021-10-13 07:00:10|207614.6|207464.6|207613.7|207463.7|207615.6|207465.6|207605.9|207455.9|31
1634108420000|2021-10-13 07:00:20|207611.9|207461.9|207609.8|207459.8|207614.9|207464.9|207599.5|207449.5|38
1634108430000|2021-10-13 07:00:30|207609.6|207459.6|207617.1|207467.1|207617.7|207467.7|207606.4|207456.4|31
1634108440000|2021-10-13 07:00:40|207618.3|207468.3|207655.5|207505.5|207660.9|207510.9|207614.6|207464.6|28
1634108450000|2021-10-13 07:00:50|207653.6|207503.6|207654.5|207504.5|207656|207506|207653.5|207503.5|17
1634108460000|2021-10-13 07:01:00|207653.4|207503.4|207665|207515|207665.4|207515.4|207653.4|207503.4|25
1634108470000|2021-10-13 07:01:10|207665.1|207515.1|207771|207621|207778.5|207628.5|207665|207515|33
1634108480000|2021-10-13 07:01:20|207771.1|207621.1|207784|207634|207790.3|207640.3|207754.8|207604.8|32
1634108490000|2021-10-13 07:01:30|207783.5|207633.5|207798.5|207648.5|207803.8|207653.8|207782.8|207632.8|33
1634108500000|2021-10-13 07:01:40|207824.9|207674.9|207829|207679|207830.8|207680.8|207822.6|207672.6|30
1634108510000|2021-10-13 07:01:50|207828.9|207678.9|207825.4|207675.4|207828.9|207678.9|207825.4|207675.4|21
1634108520000|2021-10-13 07:02:00|207825.8|207675.8|207825.3|207675.3|207827.6|207677.6|207825.3|207675.3|20
1634108530000|2021-10-13 07:02:10|207822.1|207672.1|207817.5|207667.5|207822.8|207672.8|207794.1|207644.1|34
1634108540000|2021-10-13 07:02:20|207817.4|207667.4|207812.2|207662.2|207819.1|207669.1|207811|207661|32
1634108550000|2021-10-13 07:02:30|207812.3|207662.3|207828.6|207678.6|207828.6|207678.6|207809.4|207659.4|32
1634108560000|2021-10-13 07:02:40|207826.9|207676.9|207815.1|207665.1|207828.4|207678.4|207813.4|207663.4|32
1634108570000|2021-10-13 07:02:50|207815.5|207665.5|207810.5|207660.5|207816.5|207666.5|207805.4|207655.4|27
1634108580000|2021-10-13 07:03:00|207812|207662|207813.9|207663.9|207817.5|207667.5|207797.7|207647.7|30
1634108590000|2021-10-13 07:03:10|207815.7|207665.7|207812.9|207662.9|207815.7|207665.7|207811.8|207661.8|20
1634108600000|2021-10-13 07:03:20|207813.1|207663.1|207803.2|207653.2|207813.1|207663.1|207796|207646|26
1634108610000|2021-10-13 07:03:30|207802.9|207652.9|207816.8|207666.8|207821.3|207671.3|207802.9|207652.9|27
1634108620000|2021-10-13 07:03:40|207816.7|207666.7|207824.3|207674.3|207826.2|207676.2|207815.4|207665.4|30
1634108630000|2021-10-13 07:03:50|207825.6|207675.6|207822.8|207672.8|207825.6|207675.6|207814.6|207664.6|27
1634108640000|2021-10-13 07:04:00|207823|207673|207826.9|207676.9|207830|207680|207814.5|207664.5|29
1634108650000|2021-10-13 07:04:10|207827.3|207677.3|207822.6|207672.6|207827.5|207677.5|207816.3|207666.3|27
1634108660000|2021-10-13 07:04:20|207821.1|207671.1|207827.2|207677.2|207831.5|207681.5|207820.8|207670.8|18
1634108670000|2021-10-13 07:04:30|207827.7|207677.7|207829.6|207679.6|207830.5|207680.5|207826.4|207676.4|22
1634108680000|2021-10-13 07:04:40|207828.5|207678.5|207826.5|207676.5|207830.6|207680.6|207826.3|207676.3|25
1634108690000|2021-10-13 07:04:50|207826.1|207676.1|207822|207672|207828.5|207678.5|207822|207672|27
1634108700000|2021-10-13 07:05:00|207824.2|207674.2|207859.3|207709.3|207865.4|207715.4|207821.9|207671.9|28
1634108710000|2021-10-13 07:05:10|207860.6|207710.6|207891.5|207741.5|207893.3|207743.3|207859.3|207709.3|34
1634108720000|2021-10-13 07:05:20|207890.9|207740.9|207912.3|207762.3|207920.5|207770.5|207890.9|207740.9|29
1634108730000|2021-10-13 07:05:30|207913.6|207763.6|207889.7|207739.7|207917.7|207767.7|207889.4|207739.4|29
1634108740000|2021-10-13 07:05:40|207889.4|207739.4|207891.3|207741.3|207897.3|207747.3|207889.2|207739.2|28
1634108750000|2021-10-13 07:05:50|207891|207741|207872.7|207722.7|207909.7|207759.7|207870|207720|30
1634108760000|2021-10-13 07:06:00|207873.1|207723.1|207892.4|207742.4|207893.2|207743.2|207873.1|207723.1|35
1634108770000|2021-10-13 07:06:10|207893.5|207743.5|207902.4|207752.4|207905.1|207755.1|207893.5|207743.5|27
1634108780000|2021-10-13 07:06:20|207901.8|207751.8|207923.3|207773.3|207930.1|207780.1|207901.8|207751.8|28
1634108790000|2021-10-13 07:06:30|207925|207775|207912.3|207762.3|207927.2|207777.2|207910.3|207760.3|34
1634108800000|2021-10-13 07:06:40|207913.1|207763.1|207910.9|207760.9|207915.7|207765.7|207910|207760|28
1634108810000|2021-10-13 07:06:50|207911.1|207761.1|207925.5|207775.5|207930.4|207780.4|207911|207761|28
1634108820000|2021-10-13 07:07:00|207923.4|207773.4|207928.4|207778.4|207933.5|207783.5|207918|207768|38
1634108830000|2021-10-13 07:07:10|207928.8|207778.8|207911.5|207761.5|207930.6|207780.6|207909.5|207759.5|37
1634108840000|2021-10-13 07:07:20|207911.6|207761.6|207904.9|207754.9|207914.2|207764.2|207903.2|207753.2|30
1634108850000|2021-10-13 07:07:30|207904.6|207754.6|207896.3|207746.3|207908.2|207758.2|207879|207729|27
1634108860000|2021-10-13 07:07:40|207890.6|207740.6|207882.4|207732.4|207894.1|207744.1|207873.2|207723.2|37
1634108870000|2021-10-13 07:07:50|207883.1|207733.1|207913.5|207763.5|207914.4|207764.4|207882.5|207732.5|29
1634108880000|2021-10-13 07:08:00|207915.2|207765.2|207920|207770|207920.1|207770.1|207915.2|207765.2|30
1634108890000|2021-10-13 07:08:10|207919.6|207769.6|207919.3|207769.3|207921.2|207771.2|207916.9|207766.9|24
1634108900000|2021-10-13 07:08:20|207919.2|207769.2|207913.5|207763.5|207920.2|207770.2|207910|207760|32
1634108910000|2021-10-13 07:08:30|207910.4|207760.4|207913.6|207763.6|207914.4|207764.4|207910.4|207760.4|16
1634108920000|2021-10-13 07:08:40|207913.7|207763.7|207914.9|207764.9|207919.6|207769.6|207913.3|207763.3|32
1634108930000|2021-10-13 07:08:50|207915.3|207765.3|207916.8|207766.8|207917.2|207767.2|207906.6|207756.6|21
1634108940000|2021-10-13 07:09:00|207911.9|207761.9|207907.2|207757.2|207912.3|207762.3|207904.5|207754.5|25
1634108950000|2021-10-13 07:09:10|207909.7|207759.7|207907.8|207757.8|207913.5|207763.5|207907.8|207757.8|27
1634108960000|2021-10-13 07:09:20|207907.7|207757.7|207918.8|207768.8|207932.4|207782.4|207907.7|207757.7|34
1634108970000|2021-10-13 07:09:30|207920.9|207770.9|207911.5|207761.5|207922.5|207772.5|207910.9|207760.9|31
1634108980000|2021-10-13 07:09:40|207911.7|207761.7|207912|207762|207914.3|207764.3|207907.5|207757.5|29
1634108990000|2021-10-13 07:09:50|207912.6|207762.6|207914.3|207764.3|207915.6|207765.6|207907.1|207757.1|28
1634109000000|2021-10-13 07:10:00|207913.9|207763.9|207931.1|207781.1|207936.2|207786.2|207913|207763|33
1634109010000|2021-10-13 07:10:10|207932.2|207782.2|207929.1|207779.1|207944.3|207794.3|207916.6|207766.6|30
1634109020000|2021-10-13 07:10:20|207929.7|207779.7|207910.7|207760.7|207938.2|207788.2|207909.2|207759.2|35
1634109030000|2021-10-13 07:10:30|207905.4|207755.4|207910|207760|207910|207760|207902.9|207752.9|31
1634109040000|2021-10-13 07:10:40|207910.5|207760.5|207908.6|207758.6|207910.5|207760.5|207905.2|207755.2|29
1634109050000|2021-10-13 07:10:50|207909.6|207759.6|207909.5|207759.5|207911.9|207761.9|207906.1|207756.1|22
1634109060000|2021-10-13 07:11:00|207906.6|207756.6|207908.9|207758.9|207910|207760|207904.2|207754.2|33
1634109070000|2021-10-13 07:11:10|207909.5|207759.5|207910.8|207760.8|207915.7|207765.7|207908.8|207758.8|25
1634109080000|2021-10-13 07:11:20|207913.5|207763.5|207915.6|207765.6|207915.9|207765.9|207908.7|207758.7|18
1634109090000|2021-10-13 07:11:30|207914.1|207764.1|207910.1|207760.1|207914.1|207764.1|207908.9|207758.9|16
1634109100000|2021-10-13 07:11:40|207910.5|207760.5|207954.7|207804.7|207956.1|207806.1|207910.2|207760.2|27
1634109110000|2021-10-13 07:11:50|207964.3|207814.3|207986.9|207836.9|207997.2|207847.2|207964.3|207814.3|28
1634109120000|2021-10-13 07:12:00|207987.1|207837.1|207981.8|207831.8|207987.1|207837.1|207980.4|207830.4|25
1634109130000|2021-10-13 07:12:10|207978.8|207828.8|207979.5|207829.5|207979.5|207829.5|207968.8|207818.8|27
1634109140000|2021-10-13 07:12:20|207977.9|207827.9|207963.7|207813.7|207980.1|207830.1|207962.3|207812.3|26
1634109150000|2021-10-13 07:12:30|207964.6|207814.6|207963.9|207813.9|207966.3|207816.3|207961.4|207811.4|28
1634109160000|2021-10-13 07:12:40|207961|207811|207944.1|207794.1|207961|207811|207935|207785|33
1634109170000|2021-10-13 07:12:50|207940.6|207790.6|207936.3|207786.3|207942.9|207792.9|207935.4|207785.4|36
1634109180000|2021-10-13 07:13:00|207936.7|207786.7|207917.7|207767.7|207939.5|207789.5|207916.9|207766.9|33
1634109190000|2021-10-13 07:13:10|207921.1|207771.1|207919.9|207769.9|207921.3|207771.3|207918.7|207768.7|19
1634109200000|2021-10-13 07:13:20|207919.5|207769.5|207918.7|207768.7|207922.1|207772.1|207916.8|207766.8|20
1634109210000|2021-10-13 07:13:30|207919.4|207769.4|207918.4|207768.4|207924.4|207774.4|207917.2|207767.2|14
1634109220000|2021-10-13 07:13:40|207917.6|207767.6|207917.5|207767.5|207917.6|207767.6|207915.1|207765.1|21
1634109230000|2021-10-13 07:13:50|207918.1|207768.1|207919.3|207769.3|207922.4|207772.4|207916.9|207766.9|12
1634109240000|2021-10-13 07:14:00|207920.2|207770.2|207918|207768|207921.2|207771.2|207917.8|207767.8|25
1634109250000|2021-10-13 07:14:10|207918.7|207768.7|207916|207766|207918.7|207768.7|207916|207766|19
1634109260000|2021-10-13 07:14:20|207915.4|207765.4|207896.5|207746.5|207916.8|207766.8|207882.8|207732.8|26
1634109270000|2021-10-13 07:14:30|207901.3|207751.3|207901.8|207751.8|207903|207753|207896|207746|33
1634109280000|2021-10-13 07:14:40|207901.6|207751.6|207900.6|207750.6|207902|207752|207897.6|207747.6|36
1634109290000|2021-10-13 07:14:50|207900.3|207750.3|207898.8|207748.8|207900.9|207750.9|207898.7|207748.7|26
1634109300000|2021-10-13 07:15:00|207899.3|207749.3|207905|207755|207911.6|207761.6|207880.1|207730.1|32
1634109310000|2021-10-13 07:15:10|207904.5|207754.5|207902.1|207752.1|207905.4|207755.4|207900|207750|28
1634109320000|2021-10-13 07:15:20|207902.3|207752.3|207905.5|207755.5|207905.5|207755.5|207901.9|207751.9|27
1634109330000|2021-10-13 07:15:30|207904.9|207754.9|207900.9|207750.9|207905.2|207755.2|207896.8|207746.8|30
1634109340000|2021-10-13 07:15:40|207901.1|207751.1|207903.8|207753.8|207909.6|207759.6|207898|207748|30
1634109350000|2021-10-13 07:15:50|207903.5|207753.5|207893.6|207743.6|207904.3|207754.3|207890.5|207740.5|26
1634109360000|2021-10-13 07:16:00|207894.4|207744.4|207889.2|207739.2|207896.5|207746.5|207888|207738|25
1634109370000|2021-10-13 07:16:10|207889.4|207739.4|207893.8|207743.8|207893.8|207743.8|207887.7|207737.7|20
1634109380000|2021-10-13 07:16:20|207894.1|207744.1|207930.9|207780.9|207939.1|207789.1|207894.1|207744.1|32
1634109390000|2021-10-13 07:16:30|207931.1|207781.1|207927.8|207777.8|207933.5|207783.5|207925.9|207775.9|35
1634109400000|2021-10-13 07:16:40|207928|207778|207914.9|207764.9|207930.6|207780.6|207914.8|207764.8|36
1634109410000|2021-10-13 07:16:50|207915.7|207765.7|207919.7|207769.7|207923.1|207773.1|207915.6|207765.6|23
1634109420000|2021-10-13 07:17:00|207920.5|207770.5|207925.3|207775.3|207927.4|207777.4|207920.1|207770.1|38
1634109430000|2021-10-13 07:17:10|207925.7|207775.7|207979.8|207829.8|207986.8|207836.8|207925.7|207775.7|34
1634109440000|2021-10-13 07:17:20|207980.9|207830.9|207969.5|207819.5|207982.4|207832.4|207968.3|207818.3|27
1634109450000|2021-10-13 07:17:30|207968.9|207818.9|207967.4|207817.4|207970.3|207820.3|207966.4|207816.4|29
1634109460000|2021-10-13 07:17:40|207967.8|207817.8|207964.6|207814.6|207968.8|207818.8|207962.5|207812.5|33
1634109470000|2021-10-13 07:17:50|207964.7|207814.7|207965.1|207815.1|207968.1|207818.1|207964.4|207814.4|27
1634109480000|2021-10-13 07:18:00|207964.3|207814.3|207969.6|207819.6|207969.6|207819.6|207964.3|207814.3|25
1634109490000|2021-10-13 07:18:10|207969.2|207819.2|207968.4|207818.4|207969.2|207819.2|207966.8|207816.8|13
1634109500000|2021-10-13 07:18:20|207968.8|207818.8|207964.2|207814.2|207968.8|207818.8|207964.2|207814.2|16
1634109510000|2021-10-13 07:18:30|207964.3|207814.3|207932.9|207782.9|207965.3|207815.3|207927.9|207777.9|28
1634109520000|2021-10-13 07:18:40|207931.4|207781.4|207909.4|207759.4|207931.4|207781.4|207904.6|207754.6|31
1634109530000|2021-10-13 07:18:50|207908.5|207758.5|207927.8|207777.8|207927.8|207777.8|207908.5|207758.5|30
1634109540000|2021-10-13 07:19:00|207929.6|207779.6|207928.5|207778.5|207933.5|207783.5|207921.9|207771.9|39
1634109550000|2021-10-13 07:19:10|207928.6|207778.6|207913.3|207763.3|207929.3|207779.3|207912.7|207762.7|33
1634109560000|2021-10-13 07:19:20|207914.6|207764.6|207909.7|207759.7|207914.6|207764.6|207909.7|207759.7|29
1634109570000|2021-10-13 07:19:30|207908.3|207758.3|207888.6|207738.6|207910.3|207760.3|207886.6|207736.6|26
1634109580000|2021-10-13 07:19:40|207886.9|207736.9|207889.2|207739.2|207890.3|207740.3|207884.7|207734.7|32
1634109590000|2021-10-13 07:19:50|207888.6|207738.6|207888.9|207738.9|207892.1|207742.1|207886.5|207736.5|33
1634109600000|2021-10-13 07:20:00|207889.2|207739.2|207919.1|207769.1|207919.4|207769.4|207888.7|207738.7|29
1634109610000|2021-10-13 07:20:10|207918.3|207768.3|207917.2|207767.2|207922.9|207772.9|207905.3|207755.3|35
1634109620000|2021-10-13 07:20:20|207913.2|207763.2|207927|207777|207927|207777|207907.1|207757.1|25
1634109630000|2021-10-13 07:20:30|207926.7|207776.7|207927.6|207777.6|207930.9|207780.9|207926.1|207776.1|26
1634109640000|2021-10-13 07:20:40|207928|207778|207944.3|207794.3|207948.8|207798.8|207927.6|207777.6|28
1634109650000|2021-10-13 07:20:50|207944.4|207794.4|207943.8|207793.8|207945.1|207795.1|207942.9|207792.9|22
1634109660000|2021-10-13 07:21:00|207943.7|207793.7|207951.3|207801.3|207952.6|207802.6|207943.1|207793.1|27
1634109670000|2021-10-13 07:21:10|207951.8|207801.8|207954.6|207804.6|207958.2|207808.2|207951.8|207801.8|28
1634109680000|2021-10-13 07:21:20|207954|207804|207944|207794|207954|207804|207943.9|207793.9|20
1634109690000|2021-10-13 07:21:30|207944.1|207794.1|207946.1|207796.1|207947.2|207797.2|207942.4|207792.4|21
1634109700000|2021-10-13 07:21:40|207947.3|207797.3|207949.7|207799.7|207953|207803|207945.1|207795.1|26
1634109710000|2021-10-13 07:21:50|207950.1|207800.1|207938.6|207788.6|207950.1|207800.1|207936.4|207786.4|29
1634109720000|2021-10-13 07:22:00|207938.3|207788.3|207904.1|207754.1|207938.4|207788.4|207904.1|207754.1|34
1634109730000|2021-10-13 07:22:10|207905|207755|207906.2|207756.2|207909.8|207759.8|207904.8|207754.8|20
1634109740000|2021-10-13 07:22:20|207905.8|207755.8|207908.2|207758.2|207910.2|207760.2|207904.2|207754.2|23
1634109750000|2021-10-13 07:22:30|207907.6|207757.6|207924|207774|207929.1|207779.1|207904.8|207754.8|29
1634109760000|2021-10-13 07:22:40|207921.2|207771.2|207928.1|207778.1|207928.1|207778.1|207918.8|207768.8|25
1634109770000|2021-10-13 07:22:50|207929.1|207779.1|207924.2|207774.2|207929.8|207779.8|207919.1|207769.1|30
1634109780000|2021-10-13 07:23:00|207924.1|207774.1|207923.7|207773.7|207930.6|207780.6|207923.7|207773.7|21
1634109790000|2021-10-13 07:23:10|207921.6|207771.6|207924.1|207774.1|207928.2|207778.2|207919.5|207769.5|32
1634109800000|2021-10-13 07:23:20|207924|207774|207923.3|207773.3|207925.7|207775.7|207922.7|207772.7|34
1634109810000|2021-10-13 07:23:30|207924.3|207774.3|207931.1|207781.1|207931.2|207781.2|207921.2|207771.2|36
1634109820000|2021-10-13 07:23:40|207931.7|207781.7|207923.1|207773.1|207931.7|207781.7|207920.4|207770.4|33
1634109830000|2021-10-13 07:23:50|207929.5|207779.5|207925.2|207775.2|207930.4|207780.4|207924.5|207774.5|25
1634109840000|2021-10-13 07:24:00|207925.6|207775.6|207921.9|207771.9|207925.6|207775.6|207919.4|207769.4|27
1634109850000|2021-10-13 07:24:10|207921.4|207771.4|207919.8|207769.8|207921.5|207771.5|207918.8|207768.8|19
1634109860000|2021-10-13 07:24:20|207920.2|207770.2|207918.8|207768.8|207924.7|207774.7|207914.7|207764.7|33
1634109870000|2021-10-13 07:24:30|207917.2|207767.2|207923.1|207773.1|207923.1|207773.1|207912.4|207762.4|25
1634109880000|2021-10-13 07:24:40|207922.8|207772.8|207947.6|207797.6|207947.6|207797.6|207922.8|207772.8|31
1634109890000|2021-10-13 07:24:50|207948.4|207798.4|207946.8|207796.8|207950.3|207800.3|207945.1|207795.1|24
1634109900000|2021-10-13 07:25:00|207946|207796|207920.5|207770.5|207946|207796|207912.5|207762.5|29
1634109910000|2021-10-13 07:25:10|207920.6|207770.6|207919.6|207769.6|207922.3|207772.3|207919.2|207769.2|21
1634109920000|2021-10-13 07:25:20|207919.7|207769.7|207906|207756|207919.8|207769.8|207906|207756|21
1634109930000|2021-10-13 07:25:30|207909.1|207759.1|207887.8|207737.8|207909.1|207759.1|207887.3|207737.3|27
1634109940000|2021-10-13 07:25:40|207888.4|207738.4|207869.3|207719.3|207888.4|207738.4|207869.3|207719.3|28
1634109950000|2021-10-13 07:25:50|207869.5|207719.5|207869.3|207719.3|207870.6|207720.6|207868|207718|30
1634109960000|2021-10-13 07:26:00|207870.1|207720.1|207868.8|207718.8|207872.6|207722.6|207868.8|207718.8|27
1634109970000|2021-10-13 07:26:10|207869|207719|207875.7|207725.7|207878|207728|207869|207719|32
1634109980000|2021-10-13 07:26:20|207878.6|207728.6|207868.4|207718.4|207878.6|207728.6|207866.8|207716.8|36
1634109990000|2021-10-13 07:26:30|207869.3|207719.3|207867.5|207717.5|207869.6|207719.6|207866.1|207716.1|15
1634110000000|2021-10-13 07:26:40|207867.4|207717.4|207869.2|207719.2|207869.7|207719.7|207867.4|207717.4|21
1634110010000|2021-10-13 07:26:50|207868.3|207718.3|207870.1|207720.1|207874.3|207724.3|207867.4|207717.4|31
1634110020000|2021-10-13 07:27:00|207870.3|207720.3|207871.6|207721.6|207875.3|207725.3|207869.5|207719.5|27
1634110030000|2021-10-13 07:27:10|207872|207722|207874.2|207724.2|207874.2|207724.2|207871.4|207721.4|19
1634110040000|2021-10-13 07:27:20|207874.5|207724.5|207869.8|207719.8|207874.6|207724.6|207869.1|207719.1|22
1634110050000|2021-10-13 07:27:30|207871.1|207721.1|207863.4|207713.4|207871.7|207721.7|207863.4|207713.4|27
1634110060000|2021-10-13 07:27:40|207863.8|207713.8|207862.7|207712.7|207863.9|207713.9|207861.8|207711.8|15
1634110070000|2021-10-13 07:27:50|207862.8|207712.8|207864.3|207714.3|207865.1|207715.1|207861.5|207711.5|11
1634110080000|2021-10-13 07:28:00|207864.1|207714.1|207846.5|207696.5|207865.6|207715.6|207840.7|207690.7|28
1634110090000|2021-10-13 07:28:10|207846.2|207696.2|207830|207680|207848.1|207698.1|207827.2|207677.2|25
1634110100000|2021-10-13 07:28:20|207829.8|207679.8|207839.6|207689.6|207841.3|207691.3|207825.8|207675.8|29
1634110110000|2021-10-13 07:28:30|207840|207690|207844.6|207694.6|207844.6|207694.6|207833.3|207683.3|24
1634110120000|2021-10-13 07:28:40|207844.4|207694.4|207844.1|207694.1|207848.6|207698.6|207842.9|207692.9|22
1634110130000|2021-10-13 07:28:50|207843.6|207693.6|207841.8|207691.8|207845.9|207695.9|207841.4|207691.4|18
1634110140000|2021-10-13 07:29:00|207843.5|207693.5|207826.3|207676.3|207843.5|207693.5|207824.2|207674.2|29
1634110150000|2021-10-13 07:29:10|207825.7|207675.7|207832.7|207682.7|207834.4|207684.4|207825.7|207675.7|24
1634110160000|2021-10-13 07:29:20|207828.1|207678.1|207826.9|207676.9|207828.1|207678.1|207826.3|207676.3|17
1634110170000|2021-10-13 07:29:30|207825.2|207675.2|207833.1|207683.1|207836.6|207686.6|207825.2|207675.2|26
1634110180000|2021-10-13 07:29:40|207834.3|207684.3|207833.7|207683.7|207836.3|207686.3|207832.5|207682.5|26
1634110190000|2021-10-13 07:29:50|207833.6|207683.6|207856.1|207706.1|207860.5|207710.5|207833.3|207683.3|30
1634110200000|2021-10-13 07:30:00|207855.4|207705.4|207845.4|207695.4|207856.7|207706.7|207845.1|207695.1|32
1634110210000|2021-10-13 07:30:10|207846.8|207696.8|207844.3|207694.3|207848.9|207698.9|207841.4|207691.4|21
1634110220000|2021-10-13 07:30:20|207845|207695|207833.6|207683.6|207848.5|207698.5|207832.1|207682.1|20
1634110230000|2021-10-13 07:30:30|207834.7|207684.7|207834|207684|207841.2|207691.2|207833.6|207683.6|32
1634110240000|2021-10-13 07:30:40|207833.1|207683.1|207874.9|207724.9|207876.6|207758.7|207808.7|207680.6|29
1634110250000|2021-10-13 07:30:50|207875.7|207725.7|207916.3|207766.3|207917.4|207767.4|207873|207723|32
1634110260000|2021-10-13 07:31:00|207918.3|207768.3|207882.3|207732.3|207918.4|207768.4|207876.1|207726.1|36
1634110270000|2021-10-13 07:31:10|207880.8|207730.8|207881|207731|207882.2|207732.2|207878.7|207728.7|33
1634110280000|2021-10-13 07:31:20|207880.9|207730.9|207890.1|207740.1|207891.2|207741.2|207880.4|207730.4|30
1634110290000|2021-10-13 07:31:30|207889.7|207739.7|207882.8|207732.8|207889.7|207739.7|207877.5|207727.5|34
1634110300000|2021-10-13 07:31:40|207878.9|207728.9|207886.5|207736.5|207889.3|207739.3|207878.9|207728.9|15
1634110310000|2021-10-13 07:31:50|207886|207736|207880.8|207730.8|207889.8|207739.8|207875.8|207725.8|34
1634110320000|2021-10-13 07:32:00|207882.3|207732.3|207877.9|207727.9|207884.2|207734.2|207876.1|207726.1|31
1634110330000|2021-10-13 07:32:10|207878.5|207728.5|207878.4|207728.4|207888.1|207738.1|207874.1|207724.1|22
1634110340000|2021-10-13 07:32:20|207878|207728|207875.7|207725.7|207878.5|207728.5|207875.1|207725.1|19
1634110350000|2021-10-13 07:32:30|207874.6|207724.6|207873.2|207723.2|207874.6|207724.6|207870|207720|25
1634110360000|2021-10-13 07:32:40|207873.6|207723.6|207872.9|207722.9|207873.9|207723.9|207872.8|207722.8|22
1634110370000|2021-10-13 07:32:50|207871.9|207721.9|207874.4|207724.4|207874.7|207724.7|207871|207721|20
1634110380000|2021-10-13 07:33:00|207874.3|207724.3|207873.5|207723.5|207875.6|207725.6|207872|207722|28
1634110390000|2021-10-13 07:33:10|207873.6|207723.6|207830|207680|207873.6|207723.6|207825.6|207675.6|39
1634110400000|2021-10-13 07:33:20|207826.6|207676.6|207785.1|207635.1|207828.3|207678.3|207785.1|207635.1|34
1634110410000|2021-10-13 07:33:30|207786.2|207636.2|207755.3|207605.3|207789.8|207639.8|207755.3|207605.3|32
1634110420000|2021-10-13 07:33:40|207754.3|207604.3|207760.8|207610.8|207763.8|207613.8|207751.9|207601.9|32
1634110430000|2021-10-13 07:33:50|207760.6|207610.6|207748.5|207598.5|207761.1|207611.1|207748|207598|32
1634110440000|2021-10-13 07:34:00|207750.1|207600.1|207762.8|207612.8|207766.2|207616.2|207748.5|207598.5|34
1634110450000|2021-10-13 07:34:10|207763.6|207613.6|207760.2|207610.2|207765.7|207615.7|207760.2|207610.2|25
1634110460000|2021-10-13 07:34:20|207760.4|207610.4|207755.1|207605.1|207760.4|207610.4|207750.1|207600.1|31
1634110470000|2021-10-13 07:34:30|207755.2|207605.2|207758.8|207608.8|207760.9|207610.9|207751.3|207601.3|27
1634110480000|2021-10-13 07:34:40|207759.3|207609.3|207741.2|207591.2|207759.3|207609.3|207741.2|207591.2|24
1634110490000|2021-10-13 07:34:50|207743.6|207593.6|207760|207610|207763.7|207613.7|207743.1|207593.1|29
1634110500000|2021-10-13 07:35:00|207759.7|207609.7|207754.2|207604.2|207762.3|207612.3|207744.9|207594.9|29
1634110510000|2021-10-13 07:35:10|207754.4|207604.4|207747.9|207597.9|207760.8|207610.8|207742.9|207592.9|32
1634110520000|2021-10-13 07:35:20|207749.8|207599.8|207749.5|207599.5|207753.7|207603.7|207743.4|207593.4|29
1634110530000|2021-10-13 07:35:30|207749.2|207599.2|207748.9|207598.9|207753.3|207603.3|207744.4|207594.4|37
1634110540000|2021-10-13 07:35:40|207749.5|207599.5|207749.3|207599.3|207749.7|207599.7|207741.2|207591.2|29
1634110550000|2021-10-13 07:35:50|207749|207599|207759.3|207609.3|207761.9|207611.9|207747.3|207597.3|31
1634110560000|2021-10-13 07:36:00|207759.2|207609.2|207760.3|207610.3|207764.5|207614.5|207758.2|207608.2|29
1634110570000|2021-10-13 07:36:10|207761|207611|207781.1|207631.1|207781.1|207631.1|207759.2|207609.2|28
1634110580000|2021-10-13 07:36:20|207782.1|207632.1|207767.9|207617.9|207783.6|207633.6|207766.8|207616.8|28
1634110590000|2021-10-13 07:36:30|207766.1|207616.1|207764.1|207614.1|207767.1|207617.1|207763.7|207613.7|25
1634110600000|2021-10-13 07:36:40|207764|207614|207756.9|207606.9|207764.5|207614.5|207753.2|207603.2|26
1634110610000|2021-10-13 07:36:50|207757|207607|207758.5|207608.5|207763|207613|207747.6|207597.6|28
1634110620000|2021-10-13 07:37:00|207761.8|207611.8|207758.6|207608.6|207763.3|207613.3|207758.6|207608.6|21
1634110630000|2021-10-13 07:37:10|207761.1|207611.1|207762.6|207612.6|207762.6|207612.6|207757.3|207607.3|21
1634110640000|2021-10-13 07:37:20|207762.3|207612.3|207751.5|207601.5|207762.5|207612.5|207751.5|207601.5|28
1634110650000|2021-10-13 07:37:30|207754.4|207604.4|207754.4|207604.4|207759.1|207609.1|207752.3|207602.3|29
1634110660000|2021-10-13 07:37:40|207754.6|207604.6|207752|207602|207754.9|207604.9|207751.6|207601.6|20
1634110670000|2021-10-13 07:37:50|207753.1|207603.1|207754.9|207604.9|207756.8|207606.8|207751.5|207601.5|34
1634110680000|2021-10-13 07:38:00|207755.4|207605.4|207752.1|207602.1|207755.4|207605.4|207744.8|207594.8|34
1634110690000|2021-10-13 07:38:10|207751.9|207601.9|207710.7|207560.7|207754.3|207604.3|207702.8|207552.8|29
1634110700000|2021-10-13 07:38:20|207712.6|207562.6|207697.3|207547.3|207712.6|207562.6|207695.1|207545.1|26
1634110710000|2021-10-13 07:38:30|207687.3|207537.3|207636.9|207486.9|207687.3|207537.3|207636.2|207486.2|33
1634110720000|2021-10-13 07:38:40|207639.1|207489.1|207574.8|207424.8|207640.1|207490.1|207566.6|207416.6|33
1634110730000|2021-10-13 07:38:50|207575.8|207425.8|207582.5|207432.5|207584.7|207434.7|207574.5|207424.5|28
1634110740000|2021-10-13 07:39:00|207582.3|207432.3|207621.3|207471.3|207624.9|207474.9|207582.3|207432.3|32
1634110750000|2021-10-13 07:39:10|207624.1|207474.1|207619.4|207469.4|207625.3|207475.3|207615.5|207465.5|25
1634110760000|2021-10-13 07:39:20|207621.1|207471.1|207618.9|207468.9|207625.7|207475.7|207618.5|207468.5|34
1634110770000|2021-10-13 07:39:30|207619.9|207469.9|207621.3|207471.3|207624.4|207474.4|207616.9|207466.9|22
1634110780000|2021-10-13 07:39:40|207620.8|207470.8|207626.3|207476.3|207630.3|207480.3|207619.8|207469.8|29
1634110790000|2021-10-13 07:39:50|207627.4|207477.4|207632.2|207482.2|207632.2|207482.2|207627.4|207477.4|23
1634110800000|2021-10-13 07:40:00|207632.3|207482.3|207625.2|207475.2|207632.3|207482.3|207625.2|207475.2|26
1634110810000|2021-10-13 07:40:10|207627.3|207477.3|207629.1|207479.1|207629.6|207479.6|207625.2|207475.2|28
1634110820000|2021-10-13 07:40:20|207628.8|207478.8|207627.4|207477.4|207630.5|207480.5|207627.4|207477.4|20
1634110830000|2021-10-13 07:40:30|207627.3|207477.3|207635.4|207485.4|207639.5|207489.5|207623.3|207473.3|30
1634110840000|2021-10-13 07:40:40|207638.3|207488.3|207634.3|207484.3|207638.3|207488.3|207632.8|207482.8|36
1634110850000|2021-10-13 07:40:50|207633.9|207483.9|207588.1|207438.1|207636.9|207486.9|207581.2|207431.2|29
1634110860000|2021-10-13 07:41:00|207588.9|207438.9|207590.4|207440.4|207593|207443|207585.6|207435.6|36
1634110870000|2021-10-13 07:41:10|207593.2|207443.2|207580.4|207430.4|207593.2|207443.2|207575.7|207425.7|31
1634110880000|2021-10-13 07:41:20|207580.1|207430.1|207579|207429|207584.1|207434.1|207579|207429|27
1634110890000|2021-10-13 07:41:30|207581.5|207431.5|207582|207432|207584.7|207434.7|207576.7|207426.7|37
1634110900000|2021-10-13 07:41:40|207581.6|207431.6|207625.9|207475.9|207629.9|207479.9|207580.5|207430.5|37
1634110910000|2021-10-13 07:41:50|207624.4|207474.4|207635.8|207485.8|207656.8|207506.8|207624.4|207474.4|30
1634110920000|2021-10-13 07:42:00|207634.7|207484.7|207633.4|207483.4|207636|207486|207630.7|207480.7|25
1634110930000|2021-10-13 07:42:10|207631.9|207481.9|207629.3|207479.3|207633.3|207483.3|207628.4|207478.4|28
1634110940000|2021-10-13 07:42:20|207628.9|207478.9|207619.5|207469.5|207628.9|207478.9|207615.4|207465.4|30
1634110950000|2021-10-13 07:42:30|207619.9|207469.9|207626.6|207476.6|207631.7|207481.7|207619.6|207469.6|28
1634110960000|2021-10-13 07:42:40|207626.7|207476.7|207653.3|207503.3|207655.9|207505.9|207625.9|207475.9|32
1634110970000|2021-10-13 07:42:50|207654.5|207504.5|207662.3|207512.3|207667.9|207517.9|207654|207504|29
1634110980000|2021-10-13 07:43:00|207662.1|207512.1|207671.3|207521.3|207673.7|207523.7|207662.1|207512.1|26
1634110990000|2021-10-13 07:43:10|207669.2|207519.2|207669.7|207519.7|207670.7|207520.7|207667.4|207517.4|25
1634111000000|2021-10-13 07:43:20|207669.2|207519.2|207669.3|207519.3|207671.7|207521.7|207667.2|207517.2|23
1634111010000|2021-10-13 07:43:30|207669|207519|207669|207519|207672.3|207522.3|207667.9|207517.9|19
1634111020000|2021-10-13 07:43:40|207669.8|207519.8|207669|207519|207670.4|207520.4|207667.8|207517.8|16
1634111030000|2021-10-13 07:43:50|207668.5|207518.5|207668.8|207518.8|207669.1|207519.1|207666.1|207516.1|18
1634111040000|2021-10-13 07:44:00|207668.2|207518.2|207678.7|207528.7|207692.1|207542.1|207667|207517|26
1634111050000|2021-10-13 07:44:10|207677.6|207527.6|207657.4|207507.4|207679.2|207529.2|207656.4|207506.4|32
1634111060000|2021-10-13 07:44:20|207657.8|207507.8|207630.6|207480.6|207661.3|207511.3|207628.4|207478.4|24
1634111070000|2021-10-13 07:44:30|207629.3|207479.3|207622.3|207472.3|207630.8|207480.8|207617.9|207467.9|31
1634111080000|2021-10-13 07:44:40|207621.9|207471.9|207627.8|207477.8|207627.8|207477.8|207618.7|207468.7|28
1634111090000|2021-10-13 07:44:50|207629|207479|207630.7|207480.7|207633.3|207483.3|207626.1|207476.1|26
1634111100000|2021-10-13 07:45:00|207632.4|207482.4|207630.4|207480.4|207634.8|207484.8|207623.1|207473.1|30
1634111110000|2021-10-13 07:45:10|207634.2|207484.2|207645.7|207495.7|207651.2|207501.2|207632.7|207482.7|32
1634111120000|2021-10-13 07:45:20|207646.3|207496.3|207654.8|207504.8|207660.9|207510.9|207645.2|207495.2|32
1634111130000|2021-10-13 07:45:30|207654.9|207504.9|207627.8|207477.8|207654.9|207504.9|207626.4|207476.4|25
1634111140000|2021-10-13 07:45:40|207627.6|207477.6|207616.3|207466.3|207627.6|207477.6|207615.8|207465.8|30
1634111150000|2021-10-13 07:45:50|207615.8|207465.8|207621.2|207471.2|207621.2|207471.2|207613.1|207463.1|27
1634111160000|2021-10-13 07:46:00|207620.2|207470.2|207627|207477|207629.7|207479.7|207619.7|207469.7|34
1634111170000|2021-10-13 07:46:10|207627.7|207477.7|207626.8|207476.8|207629|207479|207624.8|207474.8|25
1634111180000|2021-10-13 07:46:20|207627.6|207477.6|207636|207486|207638.8|207488.8|207626.9|207476.9|28
1634111190000|2021-10-13 07:46:30|207635.8|207485.8|207634.7|207484.7|207638.2|207488.2|207630.2|207480.2|37
1634111200000|2021-10-13 07:46:40|207636|207486|207633.3|207483.3|207636|207486|207633.3|207483.3|27
1634111210000|2021-10-13 07:46:50|207633.4|207483.4|207635.6|207485.6|207637.1|207487.1|207624.3|207474.3|26
1634111220000|2021-10-13 07:47:00|207646|207496|207638.7|207488.7|207646|207496|207637.8|207487.8|22
1634111230000|2021-10-13 07:47:10|207638.8|207488.8|207617.5|207467.5|207640.8|207490.8|207616.1|207466.1|29
1634111240000|2021-10-13 07:47:20|207617.2|207467.2|207625.4|207475.4|207625.4|207475.4|207617.2|207467.2|29
1634111250000|2021-10-13 07:47:30|207625.6|207475.6|207630|207480|207631.6|207481.6|207621.7|207471.7|27
1634111260000|2021-10-13 07:47:40|207629.6|207479.6|207628.1|207478.1|207629.6|207479.6|207625.8|207475.8|19
1634111270000|2021-10-13 07:47:50|207627.9|207477.9|207620.9|207470.9|207627.9|207477.9|207616.3|207466.3|25
1634111280000|2021-10-13 07:48:00|207621.2|207471.2|207630|207480|207632|207482|207618.4|207468.4|27
1634111290000|2021-10-13 07:48:10|207629.5|207479.5|207632.4|207482.4|207633.5|207483.5|207627.8|207477.8|23
1634111300000|2021-10-13 07:48:20|207631.9|207481.9|207640|207490|207645|207495|207631.9|207481.9|27
1634111310000|2021-10-13 07:48:30|207639.4|207489.4|207640.7|207490.7|207640.7|207490.7|207638.8|207488.8|19
1634111320000|2021-10-13 07:48:40|207641.3|207491.3|207644.8|207494.8|207650|207500|207640.2|207490.2|26
1634111330000|2021-10-13 07:48:50|207645.1|207495.1|207634.8|207484.8|207646.3|207496.3|207632.3|207482.3|30
1634111340000|2021-10-13 07:49:00|207638|207488|207651.7|207501.7|207652.3|207502.3|207635.4|207485.4|37
1634111350000|2021-10-13 07:49:10|207651.2|207501.2|207637.8|207487.8|207660.1|207510.1|207635.4|207485.4|32
1634111360000|2021-10-13 07:49:20|207637|207487|207619.6|207469.6|207637|207487|207617.6|207467.6|29
1634111370000|2021-10-13 07:49:30|207619.5|207469.5|207613.2|207463.2|207625.3|207475.3|207613.2|207463.2|29
1634111380000|2021-10-13 07:49:40|207614.3|207464.3|207586.9|207436.9|207615.3|207465.3|207585|207435|35
1634111390000|2021-10-13 07:49:50|207587.5|207437.5|207581|207431|207590.4|207440.4|207581|207431|30
1634111400000|2021-10-13 07:50:00|207579.2|207429.2|207590.9|207440.9|207590.9|207440.9|207567.2|207417.2|32
1634111410000|2021-10-13 07:50:10|207589.6|207439.6|207588.3|207438.3|207592.6|207442.6|207587.6|207437.6|24
1634111420000|2021-10-13 07:50:20|207588.6|207438.6|207587.7|207437.7|207588.6|207438.6|207579.6|207429.6|28
1634111430000|2021-10-13 07:50:30|207588|207438|207582.8|207432.8|207588.8|207438.8|207578.1|207428.1|29
1634111440000|2021-10-13 07:50:40|207583|207433|207565.7|207415.7|207594.5|207444.5|207557.1|207407.1|35
1634111450000|2021-10-13 07:50:50|207563.7|207413.7|207540.5|207390.5|207566.8|207416.8|207539.3|207389.3|24
1634111460000|2021-10-13 07:51:00|207541.1|207391.1|207537.7|207387.7|207541.1|207391.1|207537.7|207387.7|27
1634111470000|2021-10-13 07:51:10|207538|207388|207540.4|207390.4|207542|207392|207535.4|207385.4|25
1634111480000|2021-10-13 07:51:20|207541.1|207391.1|207539.3|207389.3|207543.6|207393.6|207538.7|207388.7|22
1634111490000|2021-10-13 07:51:30|207539.6|207389.6|207533.7|207383.7|207539.8|207389.8|207531.7|207381.7|21
1634111500000|2021-10-13 07:51:40|207533.3|207383.3|207540.1|207390.1|207542.1|207392.1|207531.6|207381.6|28
1634111510000|2021-10-13 07:51:50|207540.8|207390.8|207536.1|207386.1|207540.8|207390.8|207530.6|207380.6|28
1634111520000|2021-10-13 07:52:00|207532.6|207382.6|207537.8|207387.8|207540|207390|207532.6|207382.6|24
1634111530000|2021-10-13 07:52:10|207538|207388|207531|207381|207538|207388|207528.3|207378.3|24
1634111540000|2021-10-13 07:52:20|207530|207380|207538|207388|207538|207388|207529.7|207379.7|29
1634111550000|2021-10-13 07:52:30|207537.8|207387.8|207554.2|207404.2|207554.2|207404.2|207535.7|207385.7|22
1634111560000|2021-10-13 07:52:40|207549.3|207399.3|207535|207385|207549.3|207399.3|207533.6|207383.6|29
1634111570000|2021-10-13 07:52:50|207534.2|207384.2|207535.6|207385.6|207536|207386|207529.1|207379.1|25
1634111580000|2021-10-13 07:53:00|207535.5|207385.5|207527.1|207377.1|207535.5|207385.5|207523.1|207373.1|28
1634111590000|2021-10-13 07:53:10|207526.2|207376.2|207527.9|207377.9|207528.9|207378.9|207525.8|207375.8|21
1634111600000|2021-10-13 07:53:20|207528.6|207378.6|207522.9|207372.9|207528.6|207378.6|207518.3|207368.3|26
1634111610000|2021-10-13 07:53:30|207527.3|207377.3|207526.4|207376.4|207533.4|207383.4|207524.9|207374.9|31
1634111620000|2021-10-13 07:53:40|207527.5|207377.5|207530|207380|207530|207380|207526.1|207376.1|24
1634111630000|2021-10-13 07:53:50|207529.8|207379.8|207529|207379|207531|207381|207527.2|207377.2|23
1634111640000|2021-10-13 07:54:00|207528.2|207378.2|207530.1|207380.1|207535.7|207385.7|207525|207375|35
1634111650000|2021-10-13 07:54:10|207531.4|207381.4|207534.6|207384.6|207535.5|207385.5|207531.4|207381.4|22
1634111660000|2021-10-13 07:54:20|207534.2|207384.2|207533.4|207383.4|207534.3|207384.3|207531.2|207381.2|17
1634111670000|2021-10-13 07:54:30|207534.1|207384.1|207534.6|207384.6|207538.1|207388.1|207532.2|207382.2|22
1634111680000|2021-10-13 07:54:40|207535.3|207385.3|207536.9|207386.9|207537.8|207387.8|207534.9|207384.9|13
1634111690000|2021-10-13 07:54:50|207536.8|207386.8|207543.2|207393.2|207552|207402|207536.8|207386.8|20
1634111700000|2021-10-13 07:55:00|207543.5|207393.5|207545.1|207395.1|207545.3|207395.3|207543.1|207393.1|15
1634111710000|2021-10-13 07:55:10|207544.4|207394.4|207538.7|207388.7|207544.8|207394.8|207538.7|207388.7|25
1634111720000|2021-10-13 07:55:20|207538.1|207388.1|207537.2|207387.2|207538.7|207388.7|207536|207386|16
1634111730000|2021-10-13 07:55:30|207538.8|207388.8|207535.2|207385.2|207538.8|207388.8|207528.1|207378.1|28
1634111740000|2021-10-13 07:55:40|207536.9|207386.9|207534.5|207384.5|207537.2|207387.2|207534|207384|15
1634111750000|2021-10-13 07:55:50|207532.9|207382.9|207536.4|207386.4|207536.4|207386.4|207532|207382|22
1634111760000|2021-10-13 07:56:00|207536.2|207386.2|207520.8|207370.8|207536.2|207386.2|207519.9|207369.9|26
1634111770000|2021-10-13 07:56:10|207522.1|207372.1|207524.6|207374.6|207528.4|207378.4|207519.3|207369.3|24
1634111780000|2021-10-13 07:56:20|207523.9|207373.9|207527.3|207377.3|207532|207382|207523.9|207373.9|24
1634111790000|2021-10-13 07:56:30|207527.1|207377.1|207526.2|207376.2|207528|207378|207521.9|207371.9|26
1634111800000|2021-10-13 07:56:40|207525|207375|207484.7|207334.7|207525|207375|207481.7|207331.7|32
1634111810000|2021-10-13 07:56:50|207485|207335|207484.5|207334.5|207485.6|207335.6|207483.1|207333.1|18
1634111820000|2021-10-13 07:57:00|207484|207334|207458.8|207308.8|207484|207334|207457.9|207307.9|33
1634111830000|2021-10-13 07:57:10|207458.6|207308.6|207459.6|207309.6|207462.7|207312.7|207457.6|207307.6|28
1634111840000|2021-10-13 07:57:20|207461|207311|207435|207285|207461|207311|207435|207285|25
1634111850000|2021-10-13 07:57:30|207431.1|207281.1|207429.4|207279.4|207433.2|207283.2|207421.1|207271.1|33
1634111860000|2021-10-13 07:57:40|207428.1|207278.1|207405.8|207255.8|207428.2|207278.2|207401.4|207251.4|30
1634111870000|2021-10-13 07:57:50|207407.3|207257.3|207398.6|207248.6|207407.7|207257.7|207390.9|207240.9|30
1634111880000|2021-10-13 07:58:00|207398.7|207248.7|207397.9|207247.9|207412.5|207262.5|207394.1|207244.1|30
1634111890000|2021-10-13 07:58:10|207397.2|207247.2|207398.5|207248.5|207400.5|207250.5|207397.2|207247.2|29
1634111900000|2021-10-13 07:58:20|207396.8|207246.8|207399.3|207249.3|207401.7|207251.7|207396.8|207246.8|25
1634111910000|2021-10-13 07:58:30|207394.9|207244.9|207394.6|207244.6|207399.6|207249.6|207393.2|207243.2|26
1634111920000|2021-10-13 07:58:40|207397.1|207247.1|207394.4|207244.4|207397.6|207247.6|207393.1|207243.1|28
1634111930000|2021-10-13 07:58:50|207395.3|207245.3|207397.6|207247.6|207397.7|207247.7|207395|207245|21
1634111940000|2021-10-13 07:59:00|207397|207247|207390.6|207240.6|207402.5|207252.5|207387.1|207237.1|24
1634111950000|2021-10-13 07:59:10|207388.2|207238.2|207394.8|207244.8|207395.3|207245.3|207385.9|207235.9|25
1634111960000|2021-10-13 07:59:20|207394.4|207244.4|207394.7|207244.7|207394.7|207244.7|207389.9|207239.9|23
1634111970000|2021-10-13 07:59:30|207395.6|207245.6|207394|207244|207397.4|207247.4|207394|207244|23
1634111980000|2021-10-13 07:59:40|207391.4|207241.4|207392.6|207242.6|207395.2|207245.2|207390.1|207240.1|27
1634111990000|2021-10-13 07:59:50|207390.9|207240.9|207393|207243|207393.3|207243.3|207382.8|207232.8|30
1634112000000|2021-10-13 08:00:00|207392.5|207242.5|207392.3|207242.3|207393.9|207243.9|207389.3|207239.3|32
1634112010000|2021-10-13 08:00:10|207390.3|207240.3|207392.5|207242.5|207394.9|207244.9|207389.8|207239.8|33
1634112020000|2021-10-13 08:00:20|207391.7|207241.7|207391.4|207241.4|207394.6|207244.6|207391.4|207241.4|25
1634112030000|2021-10-13 08:00:30|207392|207242|207390.1|207240.1|207392|207242|207389.9|207239.9|22
1634112040000|2021-10-13 08:00:40|207390.8|207240.8|207393|207243|207394.2|207244.2|207387.6|207237.6|16
1634112050000|2021-10-13 08:00:50|207393.8|207243.8|207377.2|207227.2|207393.8|207243.8|207373.4|207223.4|33
1634112060000|2021-10-13 08:01:00|207378.3|207228.3|207387.4|207237.4|207388.3|207238.3|207376.4|207226.4|25
1634112070000|2021-10-13 08:01:10|207386.8|207236.8|207387|207237|207388.9|207238.9|207385.5|207235.5|21
1634112080000|2021-10-13 08:01:20|207386.9|207236.9|207378.8|207228.8|207387.3|207237.3|207378.4|207228.4|27
1634112090000|2021-10-13 08:01:30|207379.8|207229.8|207386.8|207236.8|207387.6|207237.6|207379.8|207229.8|24
1634112100000|2021-10-13 08:01:40|207389|207239|207382.6|207232.6|207389.6|207239.6|207378.6|207228.6|26
1634112110000|2021-10-13 08:01:50|207382.3|207232.3|207388.3|207238.3|207388.8|207238.8|207381.5|207231.5|21
1634112120000|2021-10-13 08:02:00|207387.7|207237.7|207382.9|207232.9|207387.7|207237.7|207377.6|207227.6|22
1634112130000|2021-10-13 08:02:10|207384|207234|207413.5|207263.5|207419.1|207269.1|207381.2|207231.2|31
1634112140000|2021-10-13 08:02:20|207413.3|207263.3|207416.5|207266.5|207420.1|207270.1|207413.3|207263.3|30
1634112150000|2021-10-13 08:02:30|207417|207267|207407.7|207257.7|207419|207269|207406.3|207256.3|33
1634112160000|2021-10-13 08:02:40|207406|207256|207388.7|207238.7|207407.3|207257.3|207387.7|207237.7|29
1634112170000|2021-10-13 08:02:50|207388.1|207238.1|207379.6|207229.6|207388.7|207238.7|207378.3|207228.3|28
1634112180000|2021-10-13 08:03:00|207378.2|207228.2|207338.2|207188.2|207378.2|207228.2|207313.9|207163.9|32
1634112190000|2021-10-13 08:03:10|207344.5|207194.5|207345|207195|207346.8|207196.8|207340.6|207190.6|26
1634112200000|2021-10-13 08:03:20|207344|207194|207368.8|207218.8|207369.3|207219.3|207341.1|207191.1|28
1634112210000|2021-10-13 08:03:30|207368.1|207218.1|207368.2|207218.2|207369.8|207219.8|207367|207217|28
1634112220000|2021-10-13 08:03:40|207367.7|207217.7|207367.1|207217.1|207370.3|207220.3|207367.1|207217.1|23
1634112230000|2021-10-13 08:03:50|207367.9|207217.9|207362.1|207212.1|207370.5|207220.5|207360.7|207210.7|23
1634112240000|2021-10-13 08:04:00|207362.4|207212.4|207363.8|207213.8|207364.4|207214.4|207358.3|207208.3|30
1634112250000|2021-10-13 08:04:10|207364.4|207214.4|207362.4|207212.4|207366.3|207216.3|207362.4|207212.4|18
1634112260000|2021-10-13 08:04:20|207362.1|207212.1|207364|207214|207364.8|207214.8|207361.8|207211.8|16
1634112270000|2021-10-13 08:04:30|207363.4|207213.4|207361|207211|207363.9|207213.9|207361|207211|19
1634112280000|2021-10-13 08:04:40|207361.2|207211.2|207363|207213|207368.8|207218.8|207360.9|207210.9|28
1634112290000|2021-10-13 08:04:50|207363.2|207213.2|207370.9|207220.9|207371.8|207221.8|207360.5|207210.5|22
1634112300000|2021-10-13 08:05:00|207374.7|207224.7|207381.7|207231.7|207382.3|207232.3|207369.4|207219.4|34
1634112310000|2021-10-13 08:05:10|207381.4|207231.4|207387.7|207237.7|207389.9|207239.9|207381.4|207231.4|24
1634112320000|2021-10-13 08:05:20|207387.8|207237.8|207394.3|207244.3|207395|207245|207387.8|207237.8|25
1634112330000|2021-10-13 08:05:30|207399.5|207249.5|207413.4|207263.4|207413.4|207263.4|207399.5|207249.5|28
1634112340000|2021-10-13 08:05:40|207420.5|207270.5|207448.3|207298.3|207448.3|207298.3|207420.5|207270.5|28
1634112350000|2021-10-13 08:05:50|207448|207298|207483.6|207333.6|207486.2|207336.2|207448|207298|23
1634112360000|2021-10-13 08:06:00|207484|207334|207485.6|207335.6|207488|207338|207483.2|207333.2|23
1634112370000|2021-10-13 08:06:10|207484.2|207334.2|207484.4|207334.4|207487.3|207337.3|207484.2|207334.2|16
1634112380000|2021-10-13 08:06:20|207484.7|207334.7|207489.6|207339.6|207489.6|207339.6|207484.7|207334.7|20
1634112390000|2021-10-13 08:06:30|207490.3|207340.3|207522.4|207372.4|207522.4|207372.4|207490.2|207340.2|22
1634112400000|2021-10-13 08:06:40|207526|207376|207488.2|207338.2|207528.1|207378.1|207488.2|207338.2|25
1634112410000|2021-10-13 08:06:50|207488.8|207338.8|207438.4|207288.4|207488.8|207338.8|207423.2|207273.2|32
1634112420000|2021-10-13 08:07:00|207442|207292|207444|207294|207444.1|207294.1|207438|207288|28
1634112430000|2021-10-13 08:07:10|207444.6|207294.6|207441.3|207291.3|207444.7|207294.7|207438.4|207288.4|14
1634112440000|2021-10-13 08:07:20|207442.2|207292.2|207437.4|207287.4|207443.2|207293.2|207434.3|207284.3|34
1634112450000|2021-10-13 08:07:30|207439.4|207289.4|207423.7|207273.7|207440.5|207290.5|207422.9|207272.9|34
1634112460000|2021-10-13 08:07:40|207423|207273|207426.7|207276.7|207431.8|207281.8|207421|207271|33
1634112470000|2021-10-13 08:07:50|207426.8|207276.8|207435.3|207285.3|207436|207286|207417.3|207267.3|36
1634112480000|2021-10-13 08:08:00|207434.9|207284.9|207439.2|207289.2|207439.4|207289.4|207433.8|207283.8|33
1634112490000|2021-10-13 08:08:10|207439.6|207289.6|207462.1|207312.1|207467.4|207317.4|207438.9|207288.9|34
1634112500000|2021-10-13 08:08:20|207463|207313|207424.8|207274.8|207466.8|207316.8|207422.2|207272.2|36
1634112510000|2021-10-13 08:08:30|207425.8|207275.8|207424.6|207274.6|207429.6|207279.6|207424.2|207274.2|26
1634112520000|2021-10-13 08:08:40|207424.4|207274.4|207355.4|207205.4|207434.8|207284.8|207355.4|207205.4|32
1634112530000|2021-10-13 08:08:50|207360.4|207210.4|207359.8|207209.8|207362.8|207212.8|207347.1|207197.1|25
1634112540000|2021-10-13 08:09:00|207361.1|207211.1|207346.1|207196.1|207362|207212|207345.3|207195.3|34
1634112550000|2021-10-13 08:09:10|207341.6|207191.6|207357|207207|207357.2|207207.2|207334.4|207184.4|35
1634112560000|2021-10-13 08:09:20|207358.1|207208.1|207358.8|207208.8|207362.4|207212.4|207347.8|207197.8|37
1634112570000|2021-10-13 08:09:30|207358.5|207208.5|207362.5|207212.5|207362.5|207212.5|207354.9|207204.9|27
1634112580000|2021-10-13 08:09:40|207363.5|207213.5|207353.6|207203.6|207363.5|207213.5|207348.9|207198.9|25
1634112590000|2021-10-13 08:09:50|207352.8|207202.8|207345.7|207195.7|207353.4|207203.4|207342.4|207192.4|30
1634112600000|2021-10-13 08:10:00|207346.5|207196.5|207344.1|207194.1|207347.2|207197.2|207344|207194|27
1634112610000|2021-10-13 08:10:10|207344.6|207194.6|207302.8|207152.8|207344.6|207194.6|207302.8|207152.8|32
1634112620000|2021-10-13 08:10:20|207304.1|207154.1|207323.3|207173.3|207323.3|207173.3|207304.1|207154.1|22
1634112630000|2021-10-13 08:10:30|207324.2|207174.2|207313.9|207163.9|207330|207180|207306.5|207156.5|31
1634112640000|2021-10-13 08:10:40|207312.9|207162.9|207313.4|207163.4|207313.4|207163.4|207309.9|207159.9|20
1634112650000|2021-10-13 08:10:50|207311.4|207161.4|207296.4|207146.4|207323.3|207173.3|207296.4|207146.4|32
1634112660000|2021-10-13 08:11:00|207296.5|207146.5|207299.5|207149.5|207299.9|207149.9|207296.5|207146.5|21
1634112670000|2021-10-13 08:11:10|207298.9|207148.9|207297.8|207147.8|207299.8|207149.8|207296.4|207146.4|25
1634112680000|2021-10-13 08:11:20|207297.6|207147.6|207298.2|207148.2|207299.4|207149.4|207295.1|207145.1|15
1634112690000|2021-10-13 08:11:30|207299.4|207149.4|207299.1|207149.1|207301.3|207151.3|207298.3|207148.3|16
1634112700000|2021-10-13 08:11:40|207301.1|207151.1|207306.6|207156.6|207307.1|207157.1|207301.1|207151.1|12
1634112710000|2021-10-13 08:11:50|207305.8|207155.8|207301.7|207151.7|207305.8|207155.8|207300.5|207150.5|23
1634112720000|2021-10-13 08:12:00|207301.9|207151.9|207310.3|207160.3|207310.3|207160.3|207301.9|207151.9|24
1634112730000|2021-10-13 08:12:10|207310|207160|207311.9|207161.9|207311.9|207161.9|207307.3|207157.3|20
1634112740000|2021-10-13 08:12:20|207312.2|207162.2|207308.6|207158.6|207312.2|207162.2|207301.3|207151.3|25
1634112750000|2021-10-13 08:12:30|207307.9|207157.9|207303|207153|207307.9|207157.9|207299.3|207149.3|14
1634112760000|2021-10-13 08:12:40|207303.5|207153.5|207309.2|207159.2|207309.2|207159.2|207302.6|207152.6|25
1634112770000|2021-10-13 08:12:50|207307.8|207157.8|207304.7|207154.7|207308.1|207158.1|207304.7|207154.7|23
1634112780000|2021-10-13 08:13:00|207304.5|207154.5|207306.4|207156.4|207306.5|207156.5|207304|207154|7
1634112790000|2021-10-13 08:13:10|207305.3|207155.3|207305.8|207155.8|207315|207165|207301.2|207151.2|28
1634112800000|2021-10-13 08:13:20|207306.1|207156.1|207301.3|207151.3|207306.1|207156.1|207299.3|207149.3|28
1634112810000|2021-10-13 08:13:30|207301.5|207151.5|207298.7|207148.7|207304.6|207154.6|207298.7|207148.7|23
1634112820000|2021-10-13 08:13:40|207298.2|207148.2|207296.6|207146.6|207300.6|207150.6|207296.6|207146.6|19
1634112830000|2021-10-13 08:13:50|207295.9|207145.9|207304.7|207154.7|207304.7|207154.7|207293.5|207143.5|27
1634112840000|2021-10-13 08:14:00|207305.2|207155.2|207311.5|207161.5|207316.5|207166.5|207301|207151|28
1634112850000|2021-10-13 08:14:10|207310.5|207160.5|207309.9|207159.9|207312.1|207162.1|207306.7|207156.7|26
1634112860000|2021-10-13 08:14:20|207310.5|207160.5|207307|207157|207310.5|207160.5|207301.1|207151.1|26
1634112870000|2021-10-13 08:14:30|207307.8|207157.8|207294.3|207144.3|207309.5|207159.5|207293.6|207143.6|13
1634112880000|2021-10-13 08:14:40|207294.8|207144.8|207298.2|207148.2|207298.5|207148.5|207294.1|207144.1|16
1634112890000|2021-10-13 08:14:50|207297.8|207147.8|207305.2|207155.2|207305.2|207155.2|207294.3|207144.3|14
1634112900000|2021-10-13 08:15:00|207304.3|207154.3|207305.3|207155.3|207313.3|207163.3|207295.9|207145.9|21
1634112910000|2021-10-13 08:15:10|207305.1|207155.1|207307.2|207157.2|207307.2|207157.2|207302.8|207152.8|23
1634112920000|2021-10-13 08:15:20|207307.3|207157.3|207305.8|207155.8|207308.8|207158.8|207304.1|207154.1|34
1634112930000|2021-10-13 08:15:30|207306.9|207156.9|207303.6|207153.6|207308.9|207158.9|207297.1|207147.1|28
1634112940000|2021-10-13 08:15:40|207300.7|207150.7|207306.2|207156.2|207306.2|207156.2|207296.5|207146.5|17
1634112950000|2021-10-13 08:15:50|207303.4|207153.4|207305.6|207155.6|207308.8|207158.8|207303.4|207153.4|12
1634112960000|2021-10-13 08:16:00|207303.9|207153.9|207294.6|207144.6|207303.9|207153.9|207292.5|207142.5|17
1634112970000|2021-10-13 08:16:10|207295|207145|207294.2|207144.2|207296.3|207146.3|207289.1|207139.1|13
1634112980000|2021-10-13 08:16:20|207295.5|207145.5|207257.5|207107.5|207299.2|207149.2|207257.5|207107.5|20
1634112990000|2021-10-13 08:16:30|207230.8|207080.8|207206.1|207056.1|207230.8|207080.8|207200.9|207050.9|29
1634113000000|2021-10-13 08:16:40|207204.5|207054.5|207200.4|207050.4|207206|207056|207200.1|207050.1|29
1634113010000|2021-10-13 08:16:50|207201.1|207051.1|207202.9|207052.9|207204|207054|207197.1|207047.1|23
1634113020000|2021-10-13 08:17:00|207202.3|207052.3|207200.8|207050.8|207204.7|207054.7|207199.5|207049.5|27
1634113030000|2021-10-13 08:17:10|207199.2|207049.2|207204.2|207054.2|207204.2|207054.2|207199|207049|24
1634113040000|2021-10-13 08:17:20|207203.3|207053.3|207208.5|207058.5|207210.6|207060.6|207197.4|207047.4|25
1634113050000|2021-10-13 08:17:30|207205.8|207055.8|207209|207059|207213.4|207063.4|207202.3|207052.3|25
1634113060000|2021-10-13 08:17:40|207208|207058|207207.6|207057.6|207210|207060|207206.6|207056.6|21
1634113070000|2021-10-13 08:17:50|207206.6|207056.6|207217.2|207067.2|207225.2|207075.2|207206.6|207056.6|23
1634113080000|2021-10-13 08:18:00|207212.5|207062.5|207215.5|207065.5|207219.2|207069.2|207209.6|207059.6|32
1634113090000|2021-10-13 08:18:10|207215|207065|207234.6|207084.6|207238.2|207088.2|207213.5|207063.5|35
1634113100000|2021-10-13 08:18:20|207235.4|207085.4|207233.3|207083.3|207235.4|207085.4|207231.7|207081.7|36
1634113110000|2021-10-13 08:18:30|207232.6|207082.6|207217.2|207067.2|207236.5|207086.5|207217.2|207067.2|35
1634113120000|2021-10-13 08:18:40|207220.4|207070.4|207206|207056|207222.8|207072.8|207206|207056|27
1634113130000|2021-10-13 08:18:50|207206.7|207056.7|207232.2|207082.2|207237.5|207087.5|207206.7|207056.7|37
1634113140000|2021-10-13 08:19:00|207232|207082|207211.9|207061.9|207232|207082|207210.6|207060.6|32
1634113150000|2021-10-13 08:19:10|207212.3|207062.3|207197|207047|207212.3|207062.3|207194|207044|25
1634113160000|2021-10-13 08:19:20|207196.7|207046.7|207200.3|207050.3|207201.1|207051.1|207192.8|207042.8|26
1634113170000|2021-10-13 08:19:30|207199|207049|207183.6|207033.6|207200|207050|207183.5|207033.5|24
1634113180000|2021-10-13 08:19:40|207187.2|207037.2|207197.3|207047.3|207203.5|207053.5|207183.6|207033.6|29
1634113190000|2021-10-13 08:19:50|207197.1|207047.1|207185.1|207035.1|207199.8|207049.8|207179.2|207029.2|27
1634113200000|2021-10-13 08:20:00|207184.8|207034.8|207189.2|207039.2|207194.4|207044.4|207180.9|207030.9|29
1634113210000|2021-10-13 08:20:10|207188.7|207038.7|207141.8|206991.8|207193.1|207043.1|207139.9|206989.9|23
1634113220000|2021-10-13 08:20:20|207142.3|206992.3|207136|206986|207145.2|206995.2|207136|206986|32
1634113230000|2021-10-13 08:20:30|207135.2|206985.2|207131|206981|207138.8|206988.8|207130.5|206980.5|30
1634113240000|2021-10-13 08:20:40|207133.5|206983.5|207136.1|206986.1|207137.1|206987.1|207127.6|206977.6|26
1634113250000|2021-10-13 08:20:50|207135.7|206985.7|207087.3|206937.3|207136.5|206986.5|207081.1|206931.1|26
1634113260000|2021-10-13 08:21:00|207087.6|206937.6|207089.3|206939.3|207092.7|206942.7|207086.9|206936.9|23
1634113270000|2021-10-13 08:21:10|207087.8|206937.8|207133.2|206983.2|207135.2|206985.2|207087.8|206937.8|34
1634113280000|2021-10-13 08:21:20|207134.3|206984.3|207136.7|206986.7|207141.2|206991.2|207130.1|206980.1|32
1634113290000|2021-10-13 08:21:30|207135.8|206985.8|207136.6|206986.6|207140.9|206990.9|207126.8|206976.8|31
1634113300000|2021-10-13 08:21:40|207137.1|206987.1|207128.7|206978.7|207139|206989|207127.8|206977.8|28
1634113310000|2021-10-13 08:21:50|207128.5|206978.5|207125.4|206975.4|207130.3|206980.3|207122.3|206972.3|28
1634113320000|2021-10-13 08:22:00|207126|206976|207125.3|206975.3|207126.7|206976.7|207123.4|206973.4|21
1634113330000|2021-10-13 08:22:10|207123.8|206973.8|207105.6|206955.6|207123.8|206973.8|207085.4|206935.4|32
1634113340000|2021-10-13 08:22:20|207103.1|206953.1|207110.9|206960.9|207113.8|206963.8|207102.5|206952.5|31
1634113350000|2021-10-13 08:22:30|207112.3|206962.3|207121.5|206971.5|207124.3|206974.3|207107.6|206957.6|18
1634113360000|2021-10-13 08:22:40|207122.9|206972.9|207120.2|206970.2|207126.4|206976.4|207120.2|206970.2|20
1634113370000|2021-10-13 08:22:50|207120.9|206970.9|207117.3|206967.3|207124.3|206974.3|207111.2|206961.2|26
1634113380000|2021-10-13 08:23:00|207116.9|206966.9|207118.4|206968.4|207127.3|206977.3|207109.2|206959.2|32
1634113390000|2021-10-13 08:23:10|207118.8|206968.8|207122.4|206972.4|207125.6|206975.6|207118.8|206968.8|26
1634113400000|2021-10-13 08:23:20|207122.9|206972.9|207115.2|206965.2|207123.2|206973.2|207114.1|206964.1|20
1634113410000|2021-10-13 08:23:30|207115.4|206965.4|207093.8|206943.8|207115.5|206965.5|207083.1|206933.1|33
1634113420000|2021-10-13 08:23:40|207091.7|206941.7|207100.4|206950.4|207101|206951|207091.7|206941.7|34
1634113430000|2021-10-13 08:23:50|207101.2|206951.2|207125.1|206975.1|207132.2|206982.2|207097.6|206947.6|30
1634113440000|2021-10-13 08:24:00|207137.2|206987.2|207140.5|206990.5|207143.9|206993.9|207135.6|206985.6|21
1634113450000|2021-10-13 08:24:10|207140.4|206990.4|207143|206993|207150.2|207000.2|207140.4|206990.4|18
1634113460000|2021-10-13 08:24:20|207142.8|206992.8|207141.8|206991.8|207147.4|206997.4|207141.7|206991.7|25
1634113470000|2021-10-13 08:24:30|207139.8|206989.8|207136.1|206986.1|207139.8|206989.8|207127.2|206977.2|31
1634113480000|2021-10-13 08:24:40|207137.1|206987.1|207135.8|206985.8|207137.3|206987.3|207132.4|206982.4|34
1634113490000|2021-10-13 08:24:50|207138|206988|207135.2|206985.2|207138|206988|207132.3|206982.3|30
1634113500000|2021-10-13 08:25:00|207136.7|206986.7|207122.3|206972.3|207137.8|206987.8|207109.1|206959.1|39
1634113510000|2021-10-13 08:25:10|207123.6|206973.6|207135.6|206985.6|207137.1|206987.1|207122.9|206972.9|32
1634113520000|2021-10-13 08:25:20|207132.4|206982.4|207138.2|206988.2|207139.1|206989.1|207132.3|206982.3|36
1634113530000|2021-10-13 08:25:30|207136.5|206986.5|207135.9|206985.9|207137.6|206987.6|207131.6|206981.6|31
1634113540000|2021-10-13 08:25:40|207132.6|206982.6|207122.9|206972.9|207136.8|206986.8|207122.7|206972.7|26
1634113550000|2021-10-13 08:25:50|207122|206972|207112.5|206962.5|207127|206977|207112.5|206962.5|22
1634113560000|2021-10-13 08:26:00|207116.1|206966.1|207119.4|206969.4|207119.4|206969.4|207107.9|206957.9|30
1634113570000|2021-10-13 08:26:10|207119|206969|207122.8|206972.8|207122.8|206972.8|207116|206966|22
1634113580000|2021-10-13 08:26:20|207124.3|206974.3|207147.4|206997.4|207154.3|207004.3|207123.1|206973.1|30
1634113590000|2021-10-13 08:26:30|207146.9|206996.9|207134|206984|207150.1|207000.1|207125.4|206975.4|32
1634113600000|2021-10-13 08:26:40|207133.6|206983.6|207156.2|207006.2|207156.2|207006.2|207133.6|206983.6|27
1634113610000|2021-10-13 08:26:50|207151.2|207001.2|207161.8|207011.8|207164.6|207014.6|207151.2|207001.2|31
1634113620000|2021-10-13 08:27:00|207162.4|207012.4|207159.2|207009.2|207162.4|207012.4|207158|207008|24
1634113630000|2021-10-13 08:27:10|207158.9|207008.9|207160.7|207010.7|207161.4|207011.4|207158.7|207008.7|26
1634113640000|2021-10-13 08:27:20|207163.3|207013.3|207156.5|207006.5|207164.3|207014.3|207156.2|207006.2|30
1634113650000|2021-10-13 08:27:30|207157.3|207007.3|207154.6|207004.6|207157.7|207007.7|207153.9|207003.9|26
1634113660000|2021-10-13 08:27:40|207154.3|207004.3|207154.7|207004.7|207159.8|207009.8|207153.4|207003.4|26
1634113670000|2021-10-13 08:27:50|207154.5|207004.5|207158.7|207008.7|207163.8|207013.8|207153.8|207003.8|26
1634113680000|2021-10-13 08:28:00|207157.5|207007.5|207161.2|207011.2|207161.6|207011.6|207156.2|207006.2|26
1634113690000|2021-10-13 08:28:10|207161.1|207011.1|207162.6|207012.6|207164.2|207014.2|207159.7|207009.7|25
1634113700000|2021-10-13 08:28:20|207162.5|207012.5|207171.8|207021.8|207176.7|207026.7|207159|207009|25
1634113710000|2021-10-13 08:28:30|207172.3|207022.3|207160.8|207010.8|207173.4|207023.4|207159.4|207009.4|30
1634113720000|2021-10-13 08:28:40|207162.5|207012.5|207174.4|207024.4|207181.7|207031.7|207160.9|207010.9|34
1634113730000|2021-10-13 08:28:50|207173.2|207023.2|207168|207018|207173.4|207023.4|207162.4|207012.4|31
1634113740000|2021-10-13 08:29:00|207167|207017|207171.4|207021.4|207175.3|207025.3|207165.4|207015.4|33
1634113750000|2021-10-13 08:29:10|207172.2|207022.2|207173.4|207023.4|207178.7|207028.7|207171.9|207021.9|36
1634113760000|2021-10-13 08:29:20|207174.5|207024.5|207175.4|207025.4|207175.6|207025.6|207173.2|207023.2|30
1634113770000|2021-10-13 08:29:30|207174.8|207024.8|207181.1|207031.1|207181.4|207031.4|207173.3|207023.3|28
1634113780000|2021-10-13 08:29:40|207181|207031|207178.7|207028.7|207185.6|207035.6|207177.9|207027.9|32
1634113790000|2021-10-13 08:29:50|207179.5|207029.5|207184.4|207034.4|207186.6|207036.6|207179|207029|35
1634113800000|2021-10-13 08:30:00|207185.2|207035.2|207159.5|207009.5|207185.8|207035.8|207158.5|207008.5|37
1634113810000|2021-10-13 08:30:10|207161.1|207011.1|207152.5|207002.5|207161.4|207011.4|207143.1|206993.1|33
1634113820000|2021-10-13 08:30:20|207153.2|207003.2|207143.1|206993.1|207153.2|207003.2|207129.3|206979.3|36
1634113830000|2021-10-13 08:30:30|207140.5|206990.5|207130.4|206980.4|207140.5|206990.5|207129.8|206979.8|33
1634113840000|2021-10-13 08:30:40|207130.3|206980.3|207130.2|206980.2|207132.3|206982.3|207129.3|206979.3|30
1634113850000|2021-10-13 08:30:50|207133.5|206983.5|207131.8|206981.8|207142.8|206992.8|207131.8|206981.8|27
1634113860000|2021-10-13 08:31:00|207132.8|206982.8|207133.7|206983.7|207134.6|206984.6|207129.9|206979.9|33
1634113870000|2021-10-13 08:31:10|207132|206982|207135.8|206985.8|207138.7|206988.7|207129.5|206979.5|33
1634113880000|2021-10-13 08:31:20|207137.1|206987.1|207136.1|206986.1|207138.9|206988.9|207130.6|206980.6|35
1634113890000|2021-10-13 08:31:30|207136.3|206986.3|207138.5|206988.5|207141.5|206991.5|207135|206985|32
1634113900000|2021-10-13 08:31:40|207138.7|206988.7|207132.9|206982.9|207139.9|206989.9|207131.8|206981.8|29
1634113910000|2021-10-13 08:31:50|207133.1|206983.1|207128.6|206978.6|207134.6|206984.6|207128.6|206978.6|24
1634113920000|2021-10-13 08:32:00|207128.9|206978.9|207132.8|206982.8|207134|206984|207128|206978|26
1634113930000|2021-10-13 08:32:10|207131.3|206981.3|207095|206945|207131.8|206981.8|207095|206945|20
1634113940000|2021-10-13 08:32:20|207098|206948|207111.4|206961.4|207112.6|206962.6|207097.8|206947.8|34
1634113950000|2021-10-13 08:32:30|207107.8|206957.8|207109|206959|207112.4|206962.4|207107.7|206957.7|27
1634113960000|2021-10-13 08:32:40|207108.9|206958.9|207052.5|206902.5|207108.9|206958.9|207045.8|206895.8|32
1634113970000|2021-10-13 08:32:50|207053|206903|207043.4|206893.4|207053|206903|207042.2|206892.2|31
1634113980000|2021-10-13 08:33:00|207043.9|206893.9|207046|206896|207050.5|206900.5|207042.2|206892.2|25
1634113990000|2021-10-13 08:33:10|207044.8|206894.8|207005.8|206855.8|207044.8|206894.8|207003.4|206853.4|22
1634114000000|2021-10-13 08:33:20|207006|206856|207021.4|206871.4|207024.7|206874.7|207006|206856|20
1634114010000|2021-10-13 08:33:30|207022.8|206872.8|207023.5|206873.5|207024.4|206874.4|207022.8|206872.8|17
1634114020000|2021-10-13 08:33:40|207023.8|206873.8|207024.5|206874.5|207024.8|206874.8|207022.9|206872.9|11
1634114030000|2021-10-13 08:33:50|207024.4|206874.4|207023.1|206873.1|207024.4|206874.4|207022.8|206872.8|10
1634114040000|2021-10-13 08:34:00|207023.2|206873.2|207018.6|206868.6|207023.2|206873.2|207013.6|206863.6|16
1634114050000|2021-10-13 08:34:10|207018.1|206868.1|207015.6|206865.6|207021.1|206871.1|207015.4|206865.4|10
1634114060000|2021-10-13 08:34:20|207016.7|206866.7|207017.1|206867.1|207017.8|206867.8|207013.6|206863.6|8
1634114070000|2021-10-13 08:34:30|207017.3|206867.3|207026.4|206876.4|207031|206881|207017.1|206867.1|20
1634114080000|2021-10-13 08:34:40|207024.1|206874.1|207009.9|206859.9|207025.2|206875.2|207005.3|206855.3|24
1634114090000|2021-10-13 08:34:50|207009.5|206859.5|207025.3|206875.3|207028.9|206878.9|207009.5|206859.5|33
1634114100000|2021-10-13 08:35:00|207025.8|206875.8|207021.3|206871.3|207025.8|206875.8|207011.5|206861.5|33
1634114110000|2021-10-13 08:35:10|207019.1|206869.1|207011.4|206861.4|207022.6|206872.6|207010|206860|34
1634114120000|2021-10-13 08:35:20|207011.5|206861.5|207009.2|206859.2|207012.3|206862.3|207003.1|206853.1|25
1634114130000|2021-10-13 08:35:30|207007.9|206857.9|207014.4|206864.4|207015.4|206865.4|207007.6|206857.6|24
1634114140000|2021-10-13 08:35:40|207013.2|206863.2|207012.6|206862.6|207013.9|206863.9|207011|206861|19
1634114150000|2021-10-13 08:35:50|207012.5|206862.5|207014|206864|207014|206864|207010.3|206860.3|23
1634114160000|2021-10-13 08:36:00|207011.5|206861.5|207011.7|206861.7|207013.8|206863.8|207010.5|206860.5|23
1634114170000|2021-10-13 08:36:10|207011.6|206861.6|207010.6|206860.6|207011.8|206861.8|207007.6|206857.6|21
1634114180000|2021-10-13 08:36:20|207010.5|206860.5|207031.6|206881.6|207031.6|206881.6|207008.6|206858.6|35
1634114190000|2021-10-13 08:36:30|207031.9|206881.9|207033|206883|207034|206884|207030.1|206880.1|25
1634114200000|2021-10-13 08:36:40|207032.8|206882.8|207030.6|206880.6|207035.6|206885.6|207029.8|206879.8|31
1634114210000|2021-10-13 08:36:50|207031.8|206881.8|207020|206870|207036.3|206886.3|207019.2|206869.2|28
1634114220000|2021-10-13 08:37:00|207020.3|206870.3|207044.2|206894.2|207046.4|206896.4|207020.3|206870.3|31
1634114230000|2021-10-13 08:37:10|207042.5|206892.5|207047.3|206897.3|207048.8|206898.8|207042.5|206892.5|27
1634114240000|2021-10-13 08:37:20|207046.6|206896.6|207048.1|206898.1|207051.8|206901.8|207043.5|206893.5|30
1634114250000|2021-10-13 08:37:30|207047.8|206897.8|207039.9|206889.9|207048.1|206898.1|207039.4|206889.4|29
1634114260000|2021-10-13 08:37:40|207040.6|206890.6|207041.9|206891.9|207044|206894|207040.2|206890.2|20
1634114270000|2021-10-13 08:37:50|207042.3|206892.3|207043|206893|207043.4|206893.4|207035.3|206885.3|30
1634114280000|2021-10-13 08:38:00|207041.8|206891.8|207040.2|206890.2|207043.8|206893.8|207039.6|206889.6|32
1634114290000|2021-10-13 08:38:10|207040.1|206890.1|207042|206892|207044.4|206894.4|207040.1|206890.1|28
1634114300000|2021-10-13 08:38:20|207042.2|206892.2|207036.8|206886.8|207042.6|206892.6|207035.2|206885.2|23
1634114310000|2021-10-13 08:38:30|207036.5|206886.5|207034.8|206884.8|207042.2|206892.2|207018.3|206868.3|34
1634114320000|2021-10-13 08:38:40|207035.2|206885.2|207056.6|206906.6|207062.9|206912.9|207035.2|206885.2|36
1634114330000|2021-10-13 08:38:50|207057.1|206907.1|207060.2|206910.2|207060.3|206910.3|207056.1|206906.1|26
1634114340000|2021-10-13 08:39:00|207059.8|206909.8|207061.4|206911.4|207069.9|206919.9|207059.6|206909.6|34
1634114350000|2021-10-13 08:39:10|207062.5|206912.5|207088.2|206938.2|207091.8|206941.8|207062.5|206912.5|38
1634114360000|2021-10-13 08:39:20|207089.7|206939.7|207085.8|206935.8|207095.7|206945.7|207080.5|206930.5|32
1634114370000|2021-10-13 08:39:30|207085.1|206935.1|207085.5|206935.5|207088|206938|207083.8|206933.8|32
1634114380000|2021-10-13 08:39:40|207085|206935|207094.8|206944.8|207095|206945|207085|206935|26
1634114390000|2021-10-13 08:39:50|207093.6|206943.6|207101.7|206951.7|207105.6|206955.6|207093.4|206943.4|36
1634114400000|2021-10-13 08:40:00|207101.4|206951.4|207103.7|206953.7|207104.3|206954.3|207099.5|206949.5|37
1634114410000|2021-10-13 08:40:10|207103.4|206953.4|207101.4|206951.4|207103.9|206953.9|207101.1|206951.1|27
1634114420000|2021-10-13 08:40:20|207102|206952|207100.5|206950.5|207102|206952|207099.3|206949.3|11
1634114430000|2021-10-13 08:40:30|207100.3|206950.3|207087.3|206937.3|207104.7|206954.7|207082.8|206932.8|39
1634114440000|2021-10-13 08:40:40|207086.9|206936.9|207089.1|206939.1|207092.5|206942.5|207081.4|206931.4|38
1634114450000|2021-10-13 08:40:50|207088.5|206938.5|207087|206937|207089.3|206939.3|207086|206936|31
1634114460000|2021-10-13 08:41:00|207087.4|206937.4|207100.3|206950.3|207100.3|206950.3|207087.4|206937.4|31
1634114470000|2021-10-13 08:41:10|207099.7|206949.7|207090|206940|207099.9|206949.9|207090|206940|30
1634114480000|2021-10-13 08:41:20|207091.9|206941.9|207096.8|206946.8|207098.3|206948.3|207091.8|206941.8|11
1634114490000|2021-10-13 08:41:30|207096.9|206946.9|207095.4|206945.4|207096.9|206946.9|207087.4|206937.4|29
1634114500000|2021-10-13 08:41:40|207095.3|206945.3|207091.9|206941.9|207098.2|206948.2|207089.3|206939.3|28
1634114510000|2021-10-13 08:41:50|207092|206942|207089.2|206939.2|207092.3|206942.3|207083.3|206933.3|35
1634114520000|2021-10-13 08:42:00|207088.8|206938.8|207096.1|206946.1|207100.9|206950.9|207086.5|206936.5|35
1634114530000|2021-10-13 08:42:10|207098.4|206948.4|207090.1|206940.1|207099.1|206949.1|207089|206939|32
1634114540000|2021-10-13 08:42:20|207088.3|206938.3|207087.8|206937.8|207091.5|206941.5|207085.3|206935.3|33
1634114550000|2021-10-13 08:42:30|207088|206938|207089|206939|207089.2|206939.2|207085.6|206935.6|21
1634114560000|2021-10-13 08:42:40|207089.5|206939.5|207093.4|206943.4|207094.5|206944.5|207086.1|206936.1|31
1634114570000|2021-10-13 08:42:50|207094.9|206944.9|207091.2|206941.2|207095.6|206945.6|207089.7|206939.7|26
1634114580000|2021-10-13 08:43:00|207091|206941|207091.3|206941.3|207093.9|206943.9|207087.9|206937.9|27
1634114590000|2021-10-13 08:43:10|207091.7|206941.7|207092.8|206942.8|207095.8|206945.8|207091.3|206941.3|21
1634114600000|2021-10-13 08:43:20|207093.7|206943.7|207089.6|206939.6|207093.7|206943.7|207085.1|206935.1|24
1634114610000|2021-10-13 08:43:30|207089.1|206939.1|207088.1|206938.1|207090.4|206940.4|207087.3|206937.3|25
1634114620000|2021-10-13 08:43:40|207088.5|206938.5|207025.6|206875.6|207088.5|206938.5|207017.4|206867.4|38
1634114630000|2021-10-13 08:43:50|207026.3|206876.3|207031.3|206881.3|207035.1|206885.1|207021.9|206871.9|28
1634114640000|2021-10-13 08:44:00|207031.9|206881.9|207032.7|206882.7|207033.1|206883.1|207030.2|206880.2|18
1634114650000|2021-10-13 08:44:10|207033.8|206883.8|207034.6|206884.6|207038.6|206888.6|207033.7|206883.7|23
1634114660000|2021-10-13 08:44:20|207034.8|206884.8|207033.4|206883.4|207035|206885|207027.5|206877.5|35
1634114670000|2021-10-13 08:44:30|207030|206880|207029.5|206879.5|207031|206881|207026.6|206876.6|26
1634114680000|2021-10-13 08:44:40|207030|206880|206983.8|206833.8|207030|206880|206973.4|206823.4|36
1634114690000|2021-10-13 08:44:50|206967.8|206817.8|206938.9|206788.9|206967.8|206817.8|206913.2|206763.2|35
1634114700000|2021-10-13 08:45:00|206939.4|206789.4|206977.5|206827.5|206978.4|206828.4|206939.4|206789.4|25
1634114710000|2021-10-13 08:45:10|206974.6|206824.6|206993|206843|207004.4|206854.4|206966.8|206816.8|32
1634114720000|2021-10-13 08:45:20|206995.9|206845.9|206994|206844|206996.4|206846.4|206994|206844|28
1634114730000|2021-10-13 08:45:30|206993.4|206843.4|206994.3|206844.3|206995.5|206845.5|206992|206842|33
1634114740000|2021-10-13 08:45:40|206994.4|206844.4|206986.6|206836.6|206998.1|206848.1|206986.6|206836.6|28
1634114750000|2021-10-13 08:45:50|206987.3|206837.3|206957.4|206807.4|206987.4|206837.4|206957.4|206807.4|28
1634114760000|2021-10-13 08:46:00|206961.9|206811.9|206952.7|206802.7|206961.9|206811.9|206952.7|206802.7|33
1634114770000|2021-10-13 08:46:10|206951.7|206801.7|206952.9|206802.9|206956.2|206806.2|206951.7|206801.7|27
1634114780000|2021-10-13 08:46:20|206952.8|206802.8|206956.4|206806.4|206956.9|206806.9|206951.8|206801.8|25
1634114790000|2021-10-13 08:46:30|206955.5|206805.5|206960|206810|206961.2|206811.2|206955.5|206805.5|27
1634114800000|2021-10-13 08:46:40|206960.1|206810.1|206961.9|206811.9|206962.4|206812.4|206959.8|206809.8|17
1634114810000|2021-10-13 08:46:50|206958.4|206808.4|206966|206816|206967.2|206817.2|206957.7|206807.7|27
1634114820000|2021-10-13 08:47:00|206964.9|206814.9|206960|206810|206964.9|206814.9|206953.8|206803.8|32
1634114830000|2021-10-13 08:47:10|206961|206811|206959.5|206809.5|206961.9|206811.9|206957.3|206807.3|23
1634114840000|2021-10-13 08:47:20|206961|206811|206958.5|206808.5|206961|206811|206956.9|206806.9|21
1634114850000|2021-10-13 08:47:30|206958.6|206808.6|206921.7|206771.7|206958.6|206808.6|206920.7|206770.7|22
1634114860000|2021-10-13 08:47:40|206921.3|206771.3|206929.2|206779.2|206929.5|206779.5|206918.5|206768.5|31
1634114870000|2021-10-13 08:47:50|206928.8|206778.8|206955.4|206805.4|206955.9|206805.9|206928|206778|28
1634114880000|2021-10-13 08:48:00|206953.6|206803.6|206952.7|206802.7|206956.4|206806.4|206952.3|206802.3|25
1634114890000|2021-10-13 08:48:10|206955.2|206805.2|206953.9|206803.9|206958.6|206808.6|206952.7|206802.7|22
1634114900000|2021-10-13 08:48:20|206951.1|206801.1|206956|206806|206956.5|206806.5|206950.6|206800.6|23
1634114910000|2021-10-13 08:48:30|206955.9|206805.9|206952.1|206802.1|206955.9|206805.9|206951.2|206801.2|22
1634114920000|2021-10-13 08:48:40|206952|206802|206953.4|206803.4|206953.9|206803.9|206950.6|206800.6|24
1634114930000|2021-10-13 08:48:50|206952.6|206802.6|206930.9|206780.9|206954.5|206804.5|206925.3|206775.3|34
1634114940000|2021-10-13 08:49:00|206931.8|206781.8|206951.7|206801.7|206953.4|206803.4|206931.8|206781.8|24
1634114950000|2021-10-13 08:49:10|206951.1|206801.1|206953.7|206803.7|206956.7|206806.7|206951.1|206801.1|29
1634114960000|2021-10-13 08:49:20|206953.8|206803.8|206974.2|206824.2|206974.2|206824.2|206953|206803|29
1634114970000|2021-10-13 08:49:30|206971.2|206821.2|206976.1|206826.1|206976.1|206826.1|206969.4|206819.4|31
1634114980000|2021-10-13 08:49:40|206975.3|206825.3|206976.8|206826.8|206977.1|206827.1|206974.8|206824.8|24
1634114990000|2021-10-13 08:49:50|206980.2|206830.2|206981.8|206831.8|206990.3|206840.3|206980.2|206830.2|28
1634115000000|2021-10-13 08:50:00|206982.2|206832.2|206988.8|206838.8|206988.8|206838.8|206981.8|206831.8|23
1634115010000|2021-10-13 08:50:10|206988.6|206838.6|206944.6|206794.6|206990|206840|206944.6|206794.6|30
1634115020000|2021-10-13 08:50:20|206949.5|206799.5|206947.1|206797.1|206949.5|206799.5|206945.4|206795.4|30
1634115030000|2021-10-13 08:50:30|206947|206797|206950.5|206800.5|206951|206801|206946.8|206796.8|25
1634115040000|2021-10-13 08:50:40|206948.6|206798.6|206876.9|206726.9|206957.1|206807.1|206876.2|206726.2|31
1634115050000|2021-10-13 08:50:50|206879.2|206729.2|206887.7|206737.7|206887.7|206737.7|206879.2|206729.2|31
1634115060000|2021-10-13 08:51:00|206859.1|206709.1|206855.1|206705.1|206859.3|206709.3|206852.7|206702.7|34
1634115070000|2021-10-13 08:51:10|206855.4|206705.4|206866.1|206716.1|206866.5|206716.5|206851|206701|27
1634115080000|2021-10-13 08:51:20|206865.9|206715.9|206870.6|206720.6|206870.6|206720.6|206865.1|206715.1|17
1634115090000|2021-10-13 08:51:30|206870.2|206720.2|206870.2|206720.2|206871.8|206721.8|206866.5|206716.5|19
1634115100000|2021-10-13 08:51:40|206869.9|206719.9|206853.2|206703.2|206875.4|206725.4|206851|206701|21
1634115110000|2021-10-13 08:51:50|206854|206704|206857.2|206707.2|206858.4|206708.4|206853.9|206703.9|12
1634115120000|2021-10-13 08:52:00|206853.5|206703.5|206867.4|206717.4|206867.9|206717.9|206853.3|206703.3|20
1634115130000|2021-10-13 08:52:10|206867.7|206717.7|206867|206717|206868|206718|206863.6|206713.6|17
1634115140000|2021-10-13 08:52:20|206867.8|206717.8|206859.7|206709.7|206871.4|206721.4|206859.3|206709.3|26
1634115150000|2021-10-13 08:52:30|206860|206710|206861.9|206711.9|206862.2|206712.2|206858.7|206708.7|23
1634115160000|2021-10-13 08:52:40|206861.2|206711.2|206859.4|206709.4|206863.4|206713.4|206857.6|206707.6|36
1634115170000|2021-10-13 08:52:50|206859|206709|206866.1|206716.1|206870|206720|206859|206709|31
1634115180000|2021-10-13 08:53:00|206866|206716|206869.1|206719.1|206870|206720|206866|206716|25
1634115190000|2021-10-13 08:53:10|206869.2|206719.2|206878.2|206728.2|206879.5|206729.5|206868.6|206718.6|27
1634115200000|2021-10-13 08:53:20|206873.3|206723.3|206849.7|206699.7|206891.4|206741.4|206849.7|206699.7|26
1634115210000|2021-10-13 08:53:30|206853.1|206703.1|206853.2|206703.2|206858.3|206708.3|206849.8|206699.8|29
1634115220000|2021-10-13 08:53:40|206852.8|206702.8|206839|206689|206855.1|206705.1|206838.5|206688.5|28
1634115230000|2021-10-13 08:53:50|206839.2|206689.2|206856.1|206706.1|206864.6|206714.6|206839.2|206689.2|29
1634115240000|2021-10-13 08:54:00|206859.3|206709.3|206851.1|206701.1|206859.3|206709.3|206851.1|206701.1|29
1634115250000|2021-10-13 08:54:10|206850.7|206700.7|206852.1|206702.1|206852.5|206702.5|206849.3|206699.3|27
1634115260000|2021-10-13 08:54:20|206851.8|206701.8|206841.6|206691.6|206851.8|206701.8|206838.2|206688.2|30
1634115270000|2021-10-13 08:54:30|206844.2|206694.2|206851.6|206701.6|206852.2|206702.2|206842.7|206692.7|24
1634115280000|2021-10-13 08:54:40|206854.7|206704.7|206844.1|206694.1|206854.7|206704.7|206834|206684|31
1634115290000|2021-10-13 08:54:50|206843.1|206693.1|206846.2|206696.2|206850.1|206700.1|206843.1|206693.1|37
1634115300000|2021-10-13 08:55:00|206846|206696|206850.4|206700.4|206867|206717|206837|206687|31
1634115310000|2021-10-13 08:55:10|206851|206701|206847.2|206697.2|206855.9|206705.9|206845.8|206695.8|26
1634115320000|2021-10-13 08:55:20|206848.9|206698.9|206838.8|206688.8|206849.9|206699.9|206836|206686|28
1634115330000|2021-10-13 08:55:30|206838.5|206688.5|206834.8|206684.8|206842.5|206692.5|206834|206684|26
1634115340000|2021-10-13 08:55:40|206835.1|206685.1|206840.7|206690.7|206841.9|206691.9|206835.1|206685.1|32
1634115350000|2021-10-13 08:55:50|206839.6|206689.6|206839|206689|206843.6|206693.6|206837.3|206687.3|34
1634115360000|2021-10-13 08:56:00|206843.4|206693.4|206839.5|206689.5|206843.4|206693.4|206839.5|206689.5|24
1634115370000|2021-10-13 08:56:10|206839.2|206689.2|206840.8|206690.8|206842.7|206692.7|206838.4|206688.4|23
1634115380000|2021-10-13 08:56:20|206840.7|206690.7|206840.3|206690.3|206842.7|206692.7|206840.2|206690.2|23
1634115390000|2021-10-13 08:56:30|206842.6|206692.6|206867.5|206717.5|206869.8|206719.8|206840.5|206690.5|22
1634115400000|2021-10-13 08:56:40|206867.7|206717.7|206863.3|206713.3|206867.9|206717.9|206863.1|206713.1|24
1634115410000|2021-10-13 08:56:50|206863.1|206713.1|206854.6|206704.6|206864.3|206714.3|206852.4|206702.4|26
1634115420000|2021-10-13 08:57:00|206857.8|206707.8|206870.1|206720.1|206871.7|206721.7|206857|206707|30
1634115430000|2021-10-13 08:57:10|206871.8|206721.8|206873.8|206723.8|206880.1|206730.1|206865.1|206715.1|30
1634115440000|2021-10-13 08:57:20|206875.7|206725.7|206878.2|206728.2|206879.7|206729.7|206872.6|206722.6|33
1634115450000|2021-10-13 08:57:30|206878|206728|206891.4|206741.4|206897.4|206747.4|206877.4|206727.4|32
1634115460000|2021-10-13 08:57:40|206900.1|206750.1|206895.8|206745.8|206900.1|206750.1|206894.2|206744.2|22
1634115470000|2021-10-13 08:57:50|206895.6|206745.6|206998.7|206848.7|207001.4|206851.4|206895.6|206745.6|36
1634115480000|2021-10-13 08:58:00|207002.7|206852.7|207012.2|206862.2|207012.2|206862.2|206997.8|206847.8|30
1634115490000|2021-10-13 08:58:10|207006.4|206856.4|207006.4|206856.4|207011.5|206861.5|206998.6|206848.6|28
1634115500000|2021-10-13 08:58:20|207007|206857|206997.6|206847.6|207019.2|206869.2|206997.6|206847.6|32
1634115510000|2021-10-13 08:58:30|206997.9|206847.9|207000.7|206850.7|207001.2|206851.2|206994|206844|28
1634115520000|2021-10-13 08:58:40|207000.4|206850.4|207007.5|206857.5|207012.8|206862.8|206997.9|206847.9|26
1634115530000|2021-10-13 08:58:50|207007.7|206857.7|207005.6|206855.6|207014.6|206864.6|207000.8|206850.8|29
1634115540000|2021-10-13 08:59:00|207012.9|206862.9|207024.4|206874.4|207030.9|206880.9|207012.9|206862.9|26
1634115550000|2021-10-13 08:59:10|207026.4|206876.4|207047.5|206897.5|207051|206901|207024.3|206874.3|20
1634115560000|2021-10-13 08:59:20|207047.1|206897.1|207052|206902|207057.9|206907.9|207043.1|206893.1|29
1634115570000|2021-10-13 08:59:30|207051.3|206901.3|207041.5|206891.5|207065.3|206915.3|207037.8|206887.8|31
1634115580000|2021-10-13 08:59:40|207040.8|206890.8|207038.4|206888.4|207044.8|206894.8|207038.4|206888.4|29
1634115590000|2021-10-13 08:59:50|207038.1|206888.1|207040.1|206890.1|207044|206894|207037.5|206887.5|28
1634115600000|2021-10-13 09:00:00|207040.8|206890.8|207046.4|206896.4|207052.1|206902.1|207040.8|206890.8|28
1634115610000|2021-10-13 09:00:10|207049.9|206899.9|207069.8|206919.8|207076.5|206926.5|207046.6|206896.6|28
1634115620000|2021-10-13 09:00:20|207070|206920|207075.8|206925.8|207083.6|206933.6|207067.6|206917.6|37
1634115630000|2021-10-13 09:00:30|207069.8|206919.8|207075.3|206925.3|207078.9|206928.9|207069.1|206919.1|27
1634115640000|2021-10-13 09:00:40|207071.8|206921.8|207072.7|206922.7|207074.2|206924.2|207066.2|206916.2|29
1634115650000|2021-10-13 09:00:50|207071.7|206921.7|207081.3|206931.3|207082.9|206932.9|207070.8|206920.8|32
1634115660000|2021-10-13 09:01:00|207080.9|206930.9|207104.6|206954.6|207104.6|206954.6|207072.4|206922.4|33
1634115670000|2021-10-13 09:01:10|207105.2|206955.2|207130.6|206980.6|207146.6|206996.6|207099.2|206949.2|32
1634115680000|2021-10-13 09:01:20|207128.7|206978.7|207146|206996|207153|207003|207128.7|206978.7|30
1634115690000|2021-10-13 09:01:30|207145.2|206995.2|207159|207009|207161.7|207011.7|207143.6|206993.6|30
1634115700000|2021-10-13 09:01:40|207160|207010|207157.5|207007.5|207160|207010|207135.5|206985.5|27
1634115710000|2021-10-13 09:01:50|207155.5|207005.5|207136.2|206986.2|207157|207007|207131.1|206981.1|31
1634115720000|2021-10-13 09:02:00|207136.7|206986.7|207129|206979|207136.9|206986.9|207128.1|206978.1|31
1634115730000|2021-10-13 09:02:10|207128.7|206978.7|207135.2|206985.2|207136.1|206986.1|207128.7|206978.7|22
1634115740000|2021-10-13 09:02:20|207135.9|206985.9|207128.4|206978.4|207135.9|206985.9|207128.4|206978.4|26
1634115750000|2021-10-13 09:02:30|207128.7|206978.7|207135.5|206985.5|207135.5|206985.5|207126.5|206976.5|31
1634115760000|2021-10-13 09:02:40|207134.5|206984.5|207138.2|206988.2|207144.9|206994.9|207134.1|206984.1|25
1634115770000|2021-10-13 09:02:50|207138.5|206988.5|207135|206985|207139.2|206989.2|207131.2|206981.2|34
1634115780000|2021-10-13 09:03:00|207134.2|206984.2|207130.6|206980.6|207136.1|206986.1|207130.6|206980.6|28
1634115790000|2021-10-13 09:03:10|207130.5|206980.5|207168.1|207018.1|207172.1|207022.1|207129|206979|30
1634115800000|2021-10-13 09:03:20|207168.9|207018.9|207170.8|207020.8|207171.2|207021.2|207166.4|207016.4|19
1634115810000|2021-10-13 09:03:30|207171.2|207021.2|207173.2|207023.2|207176.6|207026.6|207171.2|207021.2|22
1634115820000|2021-10-13 09:03:40|207173.8|207023.8|207172.6|207022.6|207174.4|207024.4|207171.8|207021.8|21
1634115830000|2021-10-13 09:03:50|207171.5|207021.5|207214.5|207064.5|207221.9|207071.9|207169.2|207019.2|28
1634115840000|2021-10-13 09:04:00|207214.4|207064.4|207219.8|207069.8|207223.4|207073.4|207213.1|207063.1|25
1634115850000|2021-10-13 09:04:10|207220.2|207070.2|207211.5|207061.5|207221.7|207071.7|207211.5|207061.5|26
1634115860000|2021-10-13 09:04:20|207210.8|207060.8|207228.9|207078.9|207235.4|207085.4|207210.8|207060.8|24
1634115870000|2021-10-13 09:04:30|207230.2|207080.2|207225.1|207075.1|207230.2|207080.2|207222.4|207072.4|19
1634115880000|2021-10-13 09:04:40|207226.1|207076.1|207232.1|207082.1|207233.6|207083.6|207225.5|207075.5|21
1634115890000|2021-10-13 09:04:50|207231.8|207081.8|207229.8|207079.8|207233|207083|207229.8|207079.8|15
1634115900000|2021-10-13 09:05:00|207229|207079|207228.8|207078.8|207232.9|207082.9|207223.6|207073.6|24
1634115910000|2021-10-13 09:05:10|207230|207080|207222|207072|207230.2|207080.2|207221.9|207071.9|23
1634115920000|2021-10-13 09:05:20|207222.9|207072.9|207227.2|207077.2|207233.7|207083.7|207222.9|207072.9|26
1634115930000|2021-10-13 09:05:30|207226.8|207076.8|207220.6|207070.6|207226.9|207076.9|207219|207069|36
1634115940000|2021-10-13 09:05:40|207219.5|207069.5|207216.9|207066.9|207221|207071|207213.6|207063.6|36
1634115950000|2021-10-13 09:05:50|207217.1|207067.1|207211.7|207061.7|207220.6|207070.6|207211.6|207061.6|39
1634115960000|2021-10-13 09:06:00|207213.6|207063.6|207215.9|207065.9|207215.9|207065.9|207208.9|207058.9|28
1634115970000|2021-10-13 09:06:10|207210.7|207060.7|207216.1|207066.1|207220.1|207070.1|207206.3|207056.3|27
1634115980000|2021-10-13 09:06:20|207216.7|207066.7|207214.4|207064.4|207218.6|207068.6|207208.5|207058.5|27
1634115990000|2021-10-13 09:06:30|207217.7|207067.7|207209|207059|207218.7|207068.7|207201.7|207051.7|29
1634116000000|2021-10-13 09:06:40|207209.8|207059.8|207213.2|207063.2|207218.6|207068.6|207209.8|207059.8|26
1634116010000|2021-10-13 09:06:50|207210.7|207060.7|207197.3|207047.3|207215.4|207065.4|207186.2|207036.2|33
1634116020000|2021-10-13 09:07:00|207197|207047|207211.1|207061.1|207215.1|207065.1|207197|207047|33
1634116030000|2021-10-13 09:07:10|207211.5|207061.5|207212.9|207062.9|207213.8|207063.8|207208.5|207058.5|19
1634116040000|2021-10-13 09:07:20|207212.7|207062.7|207212.2|207062.2|207215.1|207065.1|207212.2|207062.2|16
1634116050000|2021-10-13 09:07:30|207213.6|207063.6|207220.9|207070.9|207220.9|207070.9|207212.4|207062.4|24
1634116060000|2021-10-13 09:07:40|207219.1|207069.1|207234.1|207084.1|207239.2|207089.2|207217.8|207067.8|32
1634116070000|2021-10-13 09:07:50|207233|207083|207267.3|207117.3|207267.3|207117.3|207233|207083|32
1634116080000|2021-10-13 09:08:00|207266.2|207116.2|207267|207117|207268.2|207118.2|207260.9|207110.9|24
1634116090000|2021-10-13 09:08:10|207266.8|207116.8|207256.7|207106.7|207267.9|207117.9|207247.8|207097.8|33
1634116100000|2021-10-13 09:08:20|207254.7|207104.7|207253|207103|207254.7|207104.7|207250.8|207100.8|29
1634116110000|2021-10-13 09:08:30|207251.9|207101.9|207252.1|207102.1|207256.1|207106.1|207250.3|207100.3|30
1634116120000|2021-10-13 09:08:40|207254.3|207104.3|207254.1|207104.1|207256.2|207106.2|207252.2|207102.2|18
1634116130000|2021-10-13 09:08:50|207254.3|207104.3|207250.7|207100.7|207254.3|207104.3|207249|207099|19
1634116140000|2021-10-13 09:09:00|207250.8|207100.8|207250.3|207100.3|207250.8|207100.8|207247.7|207097.7|22
1634116150000|2021-10-13 09:09:10|207249.7|207099.7|207206|207056|207251.8|207101.8|207206|207056|22
1634116160000|2021-10-13 09:09:20|207209.6|207059.6|207204.3|207054.3|207210.9|207060.9|207203.6|207053.6|32
1634116170000|2021-10-13 09:09:30|207204.6|207054.6|207211.3|207061.3|207214.6|207064.6|207204.6|207054.6|25
1634116180000|2021-10-13 09:09:40|207210.7|207060.7|207218.9|207068.9|207219.8|207069.8|207210.7|207060.7|27
1634116190000|2021-10-13 09:09:50|207218.4|207068.4|207219.4|207069.4|207221.1|207071.1|207217.6|207067.6|22
1634116200000|2021-10-13 09:10:00|207219|207069|207179.8|207029.8|207219|207069|207176.9|207026.9|25
1634116210000|2021-10-13 09:10:10|207178.6|207028.6|207177.1|207027.1|207178.7|207028.7|207175.4|207025.4|23
1634116220000|2021-10-13 09:10:20|207177.3|207027.3|207177.9|207027.9|207178.6|207028.6|207177.3|207027.3|18
1634116230000|2021-10-13 09:10:30|207176|207026|207176.8|207026.8|207177.5|207027.5|207175.2|207025.2|20
1634116240000|2021-10-13 09:10:40|207177.6|207027.6|207177.8|207027.8|207177.8|207027.8|207176.3|207026.3|14
1634116250000|2021-10-13 09:10:50|207177.2|207027.2|207175.5|207025.5|207178.4|207028.4|207173|207023|17
1634116260000|2021-10-13 09:11:00|207174.5|207024.5|207181.6|207031.6|207186.6|207036.6|207174.5|207024.5|23
1634116270000|2021-10-13 09:11:10|207182|207032|207182.6|207032.6|207183.1|207033.1|207178.7|207028.7|27
1634116280000|2021-10-13 09:11:20|207182|207032|207196.5|207046.5|207196.5|207046.5|207182|207032|17
1634116290000|2021-10-13 09:11:30|207193.6|207043.6|207190.9|207040.9|207194.8|207044.8|207183|207033|21
1634116300000|2021-10-13 09:11:40|207187.9|207037.9|207199.4|207049.4|207199.9|207049.9|207183.9|207033.9|29
1634116310000|2021-10-13 09:11:50|207198.4|207048.4|207195.7|207045.7|207198.4|207048.4|207179.8|207029.8|29
1634116320000|2021-10-13 09:12:00|207195.3|207045.3|207199.5|207049.5|207199.5|207049.5|207195.1|207045.1|28
1634116330000|2021-10-13 09:12:10|207197.9|207047.9|207205|207055|207205.8|207055.8|207197.9|207047.9|34
1634116340000|2021-10-13 09:12:20|207204.3|207054.3|207173.1|207023.1|207207.4|207057.4|207172|207022|27
1634116350000|2021-10-13 09:12:30|207173.8|207023.8|207176.5|207026.5|207176.5|207026.5|207172.8|207022.8|27
1634116360000|2021-10-13 09:12:40|207172.9|207022.9|207193|207043|207194.3|207044.3|207172.9|207022.9|31
1634116370000|2021-10-13 09:12:50|207191.1|207041.1|207189.4|207039.4|207193.4|207043.4|207188.3|207038.3|26
1634116380000|2021-10-13 09:13:00|207189.3|207039.3|207173.6|207023.6|207190.5|207040.5|207171.8|207021.8|25
1634116390000|2021-10-13 09:13:10|207173.2|207023.2|207171.9|207021.9|207173.2|207023.2|207170.9|207020.9|19
1634116400000|2021-10-13 09:13:20|207172|207022|207182.3|207032.3|207183.8|207033.8|207169.1|207019.1|30
1634116410000|2021-10-13 09:13:30|207183.6|207033.6|207185.4|207035.4|207189.7|207039.7|207182.9|207032.9|31
1634116420000|2021-10-13 09:13:40|207185.6|207035.6|207198.8|207048.8|207202.9|207052.9|207185.3|207035.3|31
1634116430000|2021-10-13 09:13:50|207198.9|207048.9|207197.3|207047.3|207200.1|207050.1|207197.3|207047.3|21
1634116440000|2021-10-13 09:14:00|207197.5|207047.5|207174.8|207024.8|207201.2|207051.2|207173.4|207023.4|29
1634116450000|2021-10-13 09:14:10|207174.5|207024.5|207169.1|207019.1|207175|207025|207168.9|207018.9|23
1634116460000|2021-10-13 09:14:20|207169.9|207019.9|207167.6|207017.6|207169.9|207019.9|207160|207010|30
1634116470000|2021-10-13 09:14:30|207168|207018|207161.9|207011.9|207168.7|207018.7|207160.3|207010.3|25
1634116480000|2021-10-13 09:14:40|207162.1|207012.1|207164.7|207014.7|207165.6|207015.6|207162.1|207012.1|23
1634116490000|2021-10-13 09:14:50|207165.3|207015.3|207176.4|207026.4|207179.2|207029.2|207164.4|207014.4|29
1634116500000|2021-10-13 09:15:00|207175.8|207025.8|207176.4|207026.4|207178.6|207028.6|207174.1|207024.1|29
1634116510000|2021-10-13 09:15:10|207174.9|207024.9|207180.6|207030.6|207180.7|207030.7|207174.9|207024.9|24
1634116520000|2021-10-13 09:15:20|207180.9|207030.9|207178.5|207028.5|207182.6|207032.6|207178.4|207028.4|30
1634116530000|2021-10-13 09:15:30|207178.3|207028.3|207176.8|207026.8|207181.1|207031.1|207176.8|207026.8|25
1634116540000|2021-10-13 09:15:40|207177.4|207027.4|207173.4|207023.4|207181.3|207031.3|207172.9|207022.9|30
1634116550000|2021-10-13 09:15:50|207171|207021|207174.5|207024.5|207174.5|207024.5|207171|207021|26
1634116560000|2021-10-13 09:16:00|207173.9|207023.9|207169|207019|207175.4|207025.4|207167.5|207017.5|21
1634116570000|2021-10-13 09:16:10|207168.4|207018.4|207170.2|207020.2|207171.5|207021.5|207166|207016|33
1634116580000|2021-10-13 09:16:20|207170.1|207020.1|207168|207018|207171.5|207021.5|207166.7|207016.7|20
1634116590000|2021-10-13 09:16:30|207167.3|207017.3|207171.6|207021.6|207172.4|207022.4|207167.3|207017.3|25
1634116600000|2021-10-13 09:16:40|207170.9|207020.9|207167.4|207017.4|207170.9|207020.9|207165.8|207015.8|20
1634116610000|2021-10-13 09:16:50|207166.9|207016.9|207170|207020|207172.5|207022.5|207166.9|207016.9|30
1634116620000|2021-10-13 09:17:00|207168.9|207018.9|207154.2|207004.2|207169|207019|207139|206989|32
1634116630000|2021-10-13 09:17:10|207152.1|207002.1|207132.2|206982.2|207152.2|207002.2|207130|206980|27
1634116640000|2021-10-13 09:17:20|207132|206982|207129.9|206979.9|207132.2|206982.2|207129.2|206979.2|23
1634116650000|2021-10-13 09:17:30|207129.8|206979.8|207132.3|206982.3|207133.6|206983.6|207129.6|206979.6|16
1634116660000|2021-10-13 09:17:40|207133.5|206983.5|207128.5|206978.5|207133.7|206983.7|207128.5|206978.5|19
1634116670000|2021-10-13 09:17:50|207128.7|206978.7|207131.6|206981.6|207131.6|206981.6|207128.6|206978.6|14
1634116680000|2021-10-13 09:18:00|207132.1|206982.1|207130.6|206980.6|207132.8|206982.8|207130.1|206980.1|18
1634116690000|2021-10-13 09:18:10|207130.7|206980.7|207129.4|206979.4|207130.7|206980.7|207127.6|206977.6|16
1634116700000|2021-10-13 09:18:20|207128.9|206978.9|207132.5|206982.5|207132.5|206982.5|207128.4|206978.4|16
1634116710000|2021-10-13 09:18:30|207132.3|206982.3|207157.5|207007.5|207157.7|207007.7|207132.1|206982.1|29
1634116720000|2021-10-13 09:18:40|207156.8|207006.8|207153.1|207003.1|207157.5|207007.5|207153.1|207003.1|17
1634116730000|2021-10-13 09:18:50|207151.6|207001.6|207147.2|206997.2|207151.6|207001.6|207138.7|206988.7|31
1634116740000|2021-10-13 09:19:00|207146.8|206996.8|207150|207000|207152.1|207002.1|207145.3|206995.3|30
1634116750000|2021-10-13 09:19:10|207148.7|206998.7|207148.8|206998.8|207153.5|207003.5|207147.1|206997.1|30
1634116760000|2021-10-13 09:19:20|207148.5|206998.5|207151.3|207001.3|207152.7|207002.7|207147.1|206997.1|26
1634116770000|2021-10-13 09:19:30|207149.1|206999.1|207149.3|206999.3|207152.8|207002.8|207145.2|206995.2|27
1634116780000|2021-10-13 09:19:40|207150|207000|207149.3|206999.3|207152|207002|207148.3|206998.3|22
1634116790000|2021-10-13 09:19:50|207147.3|206997.3|207148.6|206998.6|207149.9|206999.9|207146.8|206996.8|22
1634116800000|2021-10-13 09:20:00|207149.3|206999.3|207153.2|207003.2|207154.2|207004.2|207147.5|206997.5|21
1634116810000|2021-10-13 09:20:10|207153.5|207003.5|207145.7|206995.7|207154|207004|207145.7|206995.7|18
1634116820000|2021-10-13 09:20:20|207144.7|206994.7|207129.6|206979.6|207144.7|206994.7|207128.2|206978.2|28
1634116830000|2021-10-13 09:20:30|207129.8|206979.8|207130.5|206980.5|207130.7|206980.7|207126.9|206976.9|28
1634116840000|2021-10-13 09:20:40|207130.4|206980.4|207130.2|206980.2|207131.3|206981.3|207129.9|206979.9|15
1634116850000|2021-10-13 09:20:50|207130.3|206980.3|207131.7|206981.7|207134.2|206984.2|207129.9|206979.9|23
1634116860000|2021-10-13 09:21:00|207133.9|206983.9|207141.3|206991.3|207141.3|206991.3|207133.1|206983.1|28
1634116870000|2021-10-13 09:21:10|207140.4|206990.4|207141|206991|207144.9|206994.9|207140.3|206990.3|26
1634116880000|2021-10-13 09:21:20|207139.9|206989.9|207142.7|206992.7|207143.5|206993.5|207139.1|206989.1|26
1634116890000|2021-10-13 09:21:30|207142.9|206992.9|207142.9|206992.9|207144|206994|207142.1|206992.1|21
1634116900000|2021-10-13 09:21:40|207144.1|206994.1|207141.9|206991.9|207145.1|206995.1|207133.4|206983.4|27
1634116910000|2021-10-13 09:21:50|207141.8|206991.8|207137.8|206987.8|207141.8|206991.8|207136.7|206986.7|30
1634116920000|2021-10-13 09:22:00|207137.7|206987.7|207134.2|206984.2|207139.8|206989.8|207127.9|206977.9|26
1634116930000|2021-10-13 09:22:10|207134.5|206984.5|207142.1|206992.1|207144.9|206994.9|207133.4|206983.4|26
1634116940000|2021-10-13 09:22:20|207141.6|206991.6|207140.1|206990.1|207144.6|206994.6|207139.7|206989.7|31
1634116950000|2021-10-13 09:22:30|207140.2|206990.2|207143.6|206993.6|207144.2|206994.2|207139.5|206989.5|31
1634116960000|2021-10-13 09:22:40|207143.1|206993.1|207144.2|206994.2|207144.2|206994.2|207143.1|206993.1|17
1634116970000|2021-10-13 09:22:50|207143.9|206993.9|207143.7|206993.7|207148.7|206998.7|207143.4|206993.4|29
1634116980000|2021-10-13 09:23:00|207143.5|206993.5|207143.5|206993.5|207146.1|206996.1|207143.2|206993.2|31
1634116990000|2021-10-13 09:23:10|207144.1|206994.1|207144.7|206994.7|207145.2|206995.2|207141.5|206991.5|25
1634117000000|2021-10-13 09:23:20|207144.5|206994.5|207129.3|206979.3|207144.8|206994.8|207129|206979|26
1634117010000|2021-10-13 09:23:30|207129.4|206979.4|207129.7|206979.7|207134.1|206984.1|207126.8|206976.8|24
1634117020000|2021-10-13 09:23:40|207129.2|206979.2|207133.3|206983.3|207133.3|206983.3|207128.1|206978.1|25
1634117030000|2021-10-13 09:23:50|207132.6|206982.6|207140|206990|207142.3|206992.3|207131.9|206981.9|33
1634117040000|2021-10-13 09:24:00|207139.3|206989.3|207125.9|206975.9|207140.6|206990.6|207125.9|206975.9|27
1634117050000|2021-10-13 09:24:10|207128.9|206978.9|207129.4|206979.4|207133|206983|207126.6|206976.6|25
1634117060000|2021-10-13 09:24:20|207129.5|206979.5|207128.2|206978.2|207136.3|206986.3|207127.6|206977.6|28
1634117070000|2021-10-13 09:24:30|207128|206978|207126|206976|207131.7|206981.7|207126|206976|22
1634117080000|2021-10-13 09:24:40|207127.1|206977.1|207126.1|206976.1|207127.2|206977.2|207125.7|206975.7|18
1634117090000|2021-10-13 09:24:50|207123.3|206973.3|207125.9|206975.9|207126.8|206976.8|207122.5|206972.5|15
1634117100000|2021-10-13 09:25:00|207126.5|206976.5|207127.8|206977.8|207128|206978|207126|206976|14
1634117110000|2021-10-13 09:25:10|207129|206979|207126.7|206976.7|207130.6|206980.6|207125.7|206975.7|22
1634117120000|2021-10-13 09:25:20|207131|206981|207142.5|206992.5|207144.3|206994.3|207129.9|206979.9|30
1634117130000|2021-10-13 09:25:30|207142.9|206992.9|207145.7|206995.7|207145.8|206995.8|207141.5|206991.5|25
1634117140000|2021-10-13 09:25:40|207146.3|206996.3|207148.1|206998.1|207149.4|206999.4|207144.9|206994.9|22
1634117150000|2021-10-13 09:25:50|207148.5|206998.5|207150.8|207000.8|207150.8|207000.8|207148|206998|11
1634117160000|2021-10-13 09:26:00|207151.5|207001.5|207172.7|207022.7|207173.6|207023.6|207151.4|207001.4|28
1634117170000|2021-10-13 09:26:10|207171.9|207021.9|207177.3|207027.3|207178.6|207028.6|207171.9|207021.9|26
1634117180000|2021-10-13 09:26:20|207177.1|207027.1|207184.1|207034.1|207184.2|207034.2|207176.8|207026.8|25
1634117190000|2021-10-13 09:26:30|207182.9|207032.9|207179.2|207029.2|207183.6|207033.6|207179.2|207029.2|17
1634117200000|2021-10-13 09:26:40|207179.8|207029.8|207184.6|207034.6|207184.6|207034.6|207179.8|207029.8|13
1634117210000|2021-10-13 09:26:50|207185.3|207035.3|207184.8|207034.8|207185.3|207035.3|207180.1|207030.1|21
1634117220000|2021-10-13 09:27:00|207184.5|207034.5|207207.9|207057.9|207207.9|207057.9|207183.8|207033.8|31
1634117230000|2021-10-13 09:27:10|207207.5|207057.5|207221.7|207071.7|207222.3|207072.3|207206.2|207056.2|27
1634117240000|2021-10-13 09:27:20|207222.5|207072.5|207227.3|207077.3|207227.3|207077.3|207222.5|207072.5|18
1634117250000|2021-10-13 09:27:30|207227.4|207077.4|207228.7|207078.7|207229.5|207079.5|207227.1|207077.1|15
1634117260000|2021-10-13 09:27:40|207228.1|207078.1|207230.1|207080.1|207230.1|207080.1|207228.1|207078.1|10
1634117270000|2021-10-13 09:27:50|207229.8|207079.8|207232.8|207082.8|207232.8|207082.8|207229.8|207079.8|14
1634117280000|2021-10-13 09:28:00|207231.9|207081.9|207234|207084|207234.6|207084.6|207231.8|207081.8|18
1634117290000|2021-10-13 09:28:10|207235.2|207085.2|207233.9|207083.9|207235.2|207085.2|207233.9|207083.9|6
1634117300000|2021-10-13 09:28:20|207232.4|207082.4|207236.4|207086.4|207236.8|207086.8|207232.4|207082.4|14
1634117310000|2021-10-13 09:28:30|207242.2|207092.2|207237.1|207087.1|207242.2|207092.2|207235|207085|16
1634117320000|2021-10-13 09:28:40|207237.4|207087.4|207237.7|207087.7|207239.4|207089.4|207235.2|207085.2|8
1634117330000|2021-10-13 09:28:50|207236.8|207086.8|207228.6|207078.6|207238.1|207088.1|207228.4|207078.4|19
1634117340000|2021-10-13 09:29:00|207231.3|207081.3|207232.6|207082.6|207236.3|207086.3|207228.2|207078.2|13
1634117350000|2021-10-13 09:29:10|207232.8|207082.8|207230|207080|207237.1|207087.1|207230|207080|19
1634117360000|2021-10-13 09:29:20|207227.8|207077.8|207235.6|207085.6|207236.7|207086.7|207227.5|207077.5|20
1634117370000|2021-10-13 09:29:30|207235.2|207085.2|207234.8|207084.8|207236.4|207086.4|207234|207084|16
1634117380000|2021-10-13 09:29:40|207235.1|207085.1|207235.9|207085.9|207235.9|207085.9|207234|207084|11
1634117390000|2021-10-13 09:29:50|207236.5|207086.5|207239.1|207089.1|207241.2|207091.2|207235.2|207085.2|12
1634117400000|2021-10-13 09:30:00|207238.7|207088.7|207232.9|207082.9|207238.7|207088.7|207229.9|207079.9|23
1634117410000|2021-10-13 09:30:10|207233.1|207083.1|207227.7|207077.7|207234.2|207084.2|207218.1|207068.1|23
1634117420000|2021-10-13 09:30:20|207225.3|207075.3|207227.5|207077.5|207228.3|207078.3|207225|207075|10
1634117430000|2021-10-13 09:30:30|207225.7|207075.7|207223|207073|207226.7|207076.7|207222.9|207072.9|12
1634117440000|2021-10-13 09:30:40|207224.2|207074.2|207227.1|207077.1|207228.6|207078.6|207224.2|207074.2|12
1634117450000|2021-10-13 09:30:50|207226.8|207076.8|207225.9|207075.9|207226.8|207076.8|207223|207073|16
1634117460000|2021-10-13 09:31:00|207225.3|207075.3|207234|207084|207234|207084|207224.3|207074.3|20
1634117470000|2021-10-13 09:31:10|207231.9|207081.9|207232.4|207082.4|207233.7|207083.7|207229.8|207079.8|19
1634117480000|2021-10-13 09:31:20|207231.2|207081.2|207233.5|207083.5|207239|207089|207229.1|207079.1|22
1634117490000|2021-10-13 09:31:30|207233|207083|207241|207091|207245.7|207095.7|207232.1|207082.1|20
1634117500000|2021-10-13 09:31:40|207238.3|207088.3|207259.2|207109.2|207261.9|207111.9|207238.3|207088.3|37
1634117510000|2021-10-13 09:31:50|207259|207109|207265.1|207115.1|207267.1|207117.1|207257.9|207107.9|29
1634117520000|2021-10-13 09:32:00|207265|207115|207265.5|207115.5|207265.5|207115.5|207262.9|207112.9|20
1634117530000|2021-10-13 09:32:10|207265.1|207115.1|207265.6|207115.6|207267.7|207117.7|207263.4|207113.4|12
1634117540000|2021-10-13 09:32:20|207266.3|207116.3|207260.8|207110.8|207266.3|207116.3|207256|207106|20
1634117550000|2021-10-13 09:32:30|207257.6|207107.6|207260.9|207110.9|207262.1|207112.1|207257.6|207107.6|29
1634117560000|2021-10-13 09:32:40|207260.7|207110.7|207263.4|207113.4|207265.1|207115.1|207260.1|207110.1|17
1634117570000|2021-10-13 09:32:50|207262|207112|207260.5|207110.5|207262|207112|207260.2|207110.2|12
1634117580000|2021-10-13 09:33:00|207260.7|207110.7|207261.9|207111.9|207261.9|207111.9|207258.5|207108.5|22
1634117590000|2021-10-13 09:33:10|207262|207112|207262|207112|207264.6|207114.6|207261|207111|21
1634117600000|2021-10-13 09:33:20|207261.8|207111.8|207264|207114|207265.4|207115.4|207261.5|207111.5|19
1634117610000|2021-10-13 09:33:30|207264.3|207114.3|207266.9|207116.9|207268.1|207118.1|207260.2|207110.2|22
1634117620000|2021-10-13 09:33:40|207266.4|207116.4|207266.3|207116.3|207267.6|207117.6|207264.7|207114.7|16
1634117630000|2021-10-13 09:33:50|207265.8|207115.8|207217.5|207067.5|207267|207117|207214.3|207064.3|29
1634117640000|2021-10-13 09:34:00|207219.1|207069.1|207204.5|207054.5|207224.2|207074.2|207201.5|207051.5|29
1634117650000|2021-10-13 09:34:10|207204.7|207054.7|207209.7|207059.7|207215.1|207065.1|207202.4|207052.4|28
1634117660000|2021-10-13 09:34:20|207214.4|207064.4|207187.9|207037.9|207214.4|207064.4|207186.1|207036.1|26
1634117670000|2021-10-13 09:34:30|207188.3|207038.3|207205.6|207055.6|207208|207058|207188.3|207038.3|34
1634117680000|2021-10-13 09:34:40|207206.4|207056.4|207203.8|207053.8|207206.8|207056.8|207201.6|207051.6|22
1634117690000|2021-10-13 09:34:50|207203.3|207053.3|207205.6|207055.6|207206.9|207056.9|207202.6|207052.6|16
1634117700000|2021-10-13 09:35:00|207207|207057|207208|207058|207209.7|207059.7|207206.1|207056.1|18
1634117710000|2021-10-13 09:35:10|207208.2|207058.2|207208.3|207058.3|207208.6|207058.6|207206.3|207056.3|23
1634117720000|2021-10-13 09:35:20|207208.8|207058.8|207206.8|207056.8|207209.4|207059.4|207195|207045|27
1634117730000|2021-10-13 09:35:30|207204.6|207054.6|207208.8|207058.8|207215.1|207065.1|207201.5|207051.5|31
1634117740000|2021-10-13 09:35:40|207208|207058|207215.8|207065.8|207216.5|207066.5|207208|207058|23
1634117750000|2021-10-13 09:35:50|207213.8|207063.8|207220.5|207070.5|207225.3|207075.3|207213.8|207063.8|29
1634117760000|2021-10-13 09:36:00|207221.5|207071.5|207232.2|207082.2|207237.2|207087.2|207219.9|207069.9|30
1634117770000|2021-10-13 09:36:10|207234.9|207084.9|207226.4|207076.4|207234.9|207084.9|207221.9|207071.9|27
1634117780000|2021-10-13 09:36:20|207226.2|207076.2|207219.2|207069.2|207230.5|207080.5|207219.2|207069.2|25
1634117790000|2021-10-13 09:36:30|207220.1|207070.1|207223.9|207073.9|207225.6|207075.6|207218.8|207068.8|27
1634117800000|2021-10-13 09:36:40|207225.2|207075.2|207224.8|207074.8|207225.2|207075.2|207221.6|207071.6|19
1634117810000|2021-10-13 09:36:50|207224.2|207074.2|207232.6|207082.6|207239.6|207089.6|207223.1|207073.1|24
1634117820000|2021-10-13 09:37:00|207232.3|207082.3|207218.2|207068.2|207235.1|207085.1|207216|207066|31
1634117830000|2021-10-13 09:37:10|207219|207069|207220.1|207070.1|207224.5|207074.5|207217.7|207067.7|28
1634117840000|2021-10-13 09:37:20|207219.7|207069.7|207220.8|207070.8|207222.3|207072.3|207217.5|207067.5|17
1634117850000|2021-10-13 09:37:30|207220.9|207070.9|207224.7|207074.7|207225.5|207075.5|207219.6|207069.6|17
1634117860000|2021-10-13 09:37:40|207224.9|207074.9|207227.4|207077.4|207232.3|207082.3|207224|207074|25
1634117870000|2021-10-13 09:37:50|207226.8|207076.8|207231.1|207081.1|207231.3|207081.3|207224.2|207074.2|23
1634117880000|2021-10-13 09:38:00|207230.8|207080.8|207232.5|207082.5|207233.7|207083.7|207229.5|207079.5|15
1634117890000|2021-10-13 09:38:10|207230.4|207080.4|207231|207081|207233.3|207083.3|207227.4|207077.4|24
1634117900000|2021-10-13 09:38:20|207230.8|207080.8|207235.3|207085.3|207236.3|207086.3|207230.8|207080.8|17
1634117910000|2021-10-13 09:38:30|207235|207085|207236.9|207086.9|207237.6|207087.6|207234.5|207084.5|14
1634117920000|2021-10-13 09:38:40|207237.2|207087.2|207235.3|207085.3|207237.3|207087.3|207235.3|207085.3|11
1634117930000|2021-10-13 09:38:50|207235.4|207085.4|207228.3|207078.3|207236.1|207086.1|207223.5|207073.5|22
1634117940000|2021-10-13 09:39:00|207229|207079|207232.6|207082.6|207236.8|207086.8|207226.2|207076.2|18
1634117950000|2021-10-13 09:39:10|207232.9|207082.9|207233.6|207083.6|207234.8|207084.8|207231.1|207081.1|15
1634117960000|2021-10-13 09:39:20|207234|207084|207233.8|207083.8|207236.5|207086.5|207231.6|207081.6|16
1634117970000|2021-10-13 09:39:30|207233.7|207083.7|207233.1|207083.1|207233.7|207083.7|207231.6|207081.6|17
1634117980000|2021-10-13 09:39:40|207233.8|207083.8|207230.5|207080.5|207234.4|207084.4|207230.5|207080.5|13
1634117990000|2021-10-13 09:39:50|207231.5|207081.5|207230.7|207080.7|207232.4|207082.4|207230.7|207080.7|7
1634118000000|2021-10-13 09:40:00|207230.5|207080.5|207241.8|207091.8|207245.6|207095.6|207225.6|207075.6|28
1634118010000|2021-10-13 09:40:10|207241.2|207091.2|207258|207108|207258.1|207108.1|207240.5|207090.5|29
1634118020000|2021-10-13 09:40:20|207258.1|207108.1|207265.1|207115.1|207265.1|207115.1|207257.9|207107.9|20
1634118030000|2021-10-13 09:40:30|207265.7|207115.7|207265.6|207115.6|207267.6|207117.6|207264.3|207114.3|25
1634118040000|2021-10-13 09:40:40|207266|207116|207267.9|207117.9|207267.9|207117.9|207265.1|207115.1|19
1634118050000|2021-10-13 09:40:50|207266.6|207116.6|207264.6|207114.6|207267.5|207117.5|207264.6|207114.6|20
1634118060000|2021-10-13 09:41:00|207263.6|207113.6|207267.9|207117.9|207268.2|207118.2|207263.6|207113.6|18
1634118070000|2021-10-13 09:41:10|207268.2|207118.2|207262.3|207112.3|207269.1|207119.1|207262.3|207112.3|31
1634118080000|2021-10-13 09:41:20|207262.6|207112.6|207266.6|207116.6|207267.2|207117.2|207262.6|207112.6|27
1634118090000|2021-10-13 09:41:30|207267|207117|207266.1|207116.1|207267|207117|207264.5|207114.5|20
1634118100000|2021-10-13 09:41:40|207266.3|207116.3|207267.3|207117.3|207270.2|207120.2|207266.2|207116.2|22
1634118110000|2021-10-13 09:41:50|207272.3|207122.3|207272.6|207122.6|207273.5|207123.5|207271.1|207121.1|22
1634118120000|2021-10-13 09:42:00|207273|207123|207271.2|207121.2|207273.3|207123.3|207270.2|207120.2|21
1634118130000|2021-10-13 09:42:10|207271.6|207121.6|207274.9|207124.9|207278.3|207128.3|207270.4|207120.4|27
1634118140000|2021-10-13 09:42:20|207274.5|207124.5|207279.2|207129.2|207279.2|207129.2|207274.5|207124.5|21
1634118150000|2021-10-13 09:42:30|207278.4|207128.4|207281.9|207131.9|207282.9|207132.9|207277.7|207127.7|19
1634118160000|2021-10-13 09:42:40|207281.3|207131.3|207284.8|207134.8|207287.3|207137.3|207281.3|207131.3|17
1634118170000|2021-10-13 09:42:50|207284.6|207134.6|207284.5|207134.5|207287.3|207137.3|207283.7|207133.7|12
1634118180000|2021-10-13 09:43:00|207287.3|207137.3|207286.9|207136.9|207287.3|207137.3|207284.2|207134.2|11
1634118190000|2021-10-13 09:43:10|207287.3|207137.3|207321.7|207171.7|207339.4|207189.4|207284.7|207134.7|24
1634118200000|2021-10-13 09:43:20|207321.2|207171.2|207324.6|207174.6|207326.9|207176.9|207320.7|207170.7|27
1634118210000|2021-10-13 09:43:30|207323.5|207173.5|207325.2|207175.2|207328.3|207178.3|207322|207172|28
1634118220000|2021-10-13 09:43:40|207324.8|207174.8|207326.2|207176.2|207326.7|207176.7|207323.7|207173.7|21
1634118230000|2021-10-13 09:43:50|207326.8|207176.8|207328.4|207178.4|207331.8|207181.8|207326.4|207176.4|20
1634118240000|2021-10-13 09:44:00|207329.3|207179.3|207342.5|207192.5|207345.9|207195.9|207327.5|207177.5|26
1634118250000|2021-10-13 09:44:10|207344|207194|207347.6|207197.6|207348.6|207198.6|207341.9|207191.9|26
1634118260000|2021-10-13 09:44:20|207347.9|207197.9|207349.7|207199.7|207351.5|207201.5|207347.7|207197.7|17
1634118270000|2021-10-13 09:44:30|207350.1|207200.1|207345.9|207195.9|207350.3|207200.3|207345.9|207195.9|20
1634118280000|2021-10-13 09:44:40|207345.2|207195.2|207349.5|207199.5|207351.6|207201.6|207345.1|207195.1|27
1634118290000|2021-10-13 09:44:50|207348.3|207198.3|207349|207199|207351.4|207201.4|207347.2|207197.2|31
1634118300000|2021-10-13 09:45:00|207349.8|207199.8|207348.3|207198.3|207350.2|207200.2|207343.9|207193.9|28
1634118310000|2021-10-13 09:45:10|207347.9|207197.9|207346.9|207196.9|207347.9|207197.9|207344.4|207194.4|22
1634118320000|2021-10-13 09:45:20|207347.1|207197.1|207345.2|207195.2|207347.7|207197.7|207345.2|207195.2|16
1634118330000|2021-10-13 09:45:30|207346.8|207196.8|207349|207199|207349.4|207199.4|207346.8|207196.8|16
1634118340000|2021-10-13 09:45:40|207349.8|207199.8|207350.1|207200.1|207352.7|207202.7|207349.5|207199.5|28
1634118350000|2021-10-13 09:45:50|207352.5|207202.5|207352.9|207202.9|207355|207205|207350|207200|26
1634118360000|2021-10-13 09:46:00|207352.5|207202.5|207349.5|207199.5|207353|207203|207334.5|207184.5|25
1634118370000|2021-10-13 09:46:10|207349.3|207199.3|207352.3|207202.3|207352.9|207202.9|207348.8|207198.8|26
1634118380000|2021-10-13 09:46:20|207351.7|207201.7|207350|207200|207351.7|207201.7|207349.3|207199.3|19
1634118390000|2021-10-13 09:46:30|207350.2|207200.2|207349.2|207199.2|207352|207202|207347.6|207197.6|24
1634118400000|2021-10-13 09:46:40|207348.7|207198.7|207352.4|207202.4|207352.9|207202.9|207348.7|207198.7|17
1634118410000|2021-10-13 09:46:50|207352.5|207202.5|207351.3|207201.3|207352.5|207202.5|207350.1|207200.1|17
1634118420000|2021-10-13 09:47:00|207351.1|207201.1|207303|207153|207351.1|207201.1|207295.9|207145.9|26
1634118430000|2021-10-13 09:47:10|207307.7|207157.7|207298.8|207148.8|207307.7|207157.7|207298.8|207148.8|28
1634118440000|2021-10-13 09:47:20|207298.9|207148.9|207309.8|207159.8|207311.1|207161.1|207298.9|207148.9|23
1634118450000|2021-10-13 09:47:30|207309.3|207159.3|207308.4|207158.4|207310.7|207160.7|207306.8|207156.8|19
1634118460000|2021-10-13 09:47:40|207308.9|207158.9|207301.3|207151.3|207309.8|207159.8|207301.3|207151.3|11
1634118470000|2021-10-13 09:47:50|207304.5|207154.5|207302.3|207152.3|207304.8|207154.8|207300.8|207150.8|25
1634118480000|2021-10-13 09:48:00|207301.5|207151.5|207298|207148|207302.7|207152.7|207296.5|207146.5|35
1634118490000|2021-10-13 09:48:10|207297.7|207147.7|207301.6|207151.6|207303|207153|207295.6|207145.6|38
1634118500000|2021-10-13 09:48:20|207301.4|207151.4|207300.5|207150.5|207302.7|207152.7|207299|207149|31
1634118510000|2021-10-13 09:48:30|207300.6|207150.6|207298.8|207148.8|207302.8|207152.8|207297.8|207147.8|24
1634118520000|2021-10-13 09:48:40|207299.2|207149.2|207295.4|207145.4|207302|207152|207295.1|207145.1|29
1634118530000|2021-10-13 09:48:50|207295.6|207145.6|207280.1|207130.1|207296|207146|207278.4|207128.4|33
1634118540000|2021-10-13 09:49:00|207293.5|207143.5|207281.8|207131.8|207300.5|207150.5|207281.4|207131.4|28
1634118550000|2021-10-13 09:49:10|207282.9|207132.9|207272.4|207122.4|207283.1|207133.1|207270.3|207120.3|33
1634118560000|2021-10-13 09:49:20|207273|207123|207282.4|207132.4|207285.6|207135.6|207272.7|207122.7|26
1634118570000|2021-10-13 09:49:30|207282.8|207132.8|207279.5|207129.5|207284.5|207134.5|207275.6|207125.6|31
1634118580000|2021-10-13 09:49:40|207278|207128|207276.1|207126.1|207278|207128|207275.4|207125.4|21
1634118590000|2021-10-13 09:49:50|207275.7|207125.7|207295|207145|207297.4|207147.4|207271.9|207121.9|33
1634118600000|2021-10-13 09:50:00|207293.7|207143.7|207293.6|207143.6|207300.2|207150.2|207290|207140|30
1634118610000|2021-10-13 09:50:10|207291|207141|207293|207143|207296.6|207146.6|207287.8|207137.8|34
1634118620000|2021-10-13 09:50:20|207295.3|207145.3|207291.6|207141.6|207296.3|207146.3|207290.1|207140.1|32
1634118630000|2021-10-13 09:50:30|207291.5|207141.5|207306.5|207156.5|207309.1|207159.1|207289.9|207139.9|34
1634118640000|2021-10-13 09:50:40|207307.6|207157.6|207308.5|207158.5|207311.2|207161.2|207305.7|207155.7|22
1634118650000|2021-10-13 09:50:50|207309.6|207159.6|207307.4|207157.4|207311.7|207161.7|207306.5|207156.5|25
1634118660000|2021-10-13 09:51:00|207308.1|207158.1|207307.8|207157.8|207310.4|207160.4|207306.9|207156.9|23
1634118670000|2021-10-13 09:51:10|207308.1|207158.1|207312.5|207162.5|207314|207164|207307.7|207157.7|23
1634118680000|2021-10-13 09:51:20|207312.2|207162.2|207308.3|207158.3|207315.7|207165.7|207307.5|207157.5|30
1634118690000|2021-10-13 09:51:30|207307.6|207157.6|207308|207158|207308.7|207158.7|207306.1|207156.1|19
1634118700000|2021-10-13 09:51:40|207307.9|207157.9|207276.5|207126.5|207308.5|207158.5|207269.1|207119.1|26
1634118710000|2021-10-13 09:51:50|207276.8|207126.8|207274.4|207124.4|207276.8|207126.8|207274.1|207124.1|13
1634118720000|2021-10-13 09:52:00|207273.6|207123.6|207273.5|207123.5|207274.7|207124.7|207273.5|207123.5|10
1634118730000|2021-10-13 09:52:10|207273.9|207123.9|207274.5|207124.5|207281.7|207131.7|207273.2|207123.2|24
1634118740000|2021-10-13 09:52:20|207274.3|207124.3|207277.3|207127.3|207278.2|207128.2|207270.6|207120.6|28
1634118750000|2021-10-13 09:52:30|207277.4|207127.4|207273.6|207123.6|207279.3|207129.3|207270.1|207120.1|29
1634118760000|2021-10-13 09:52:40|207273|207123|207282.7|207132.7|207282.8|207132.8|207272.3|207122.3|25
1634118770000|2021-10-13 09:52:50|207283.5|207133.5|207272.6|207122.6|207284.5|207134.5|207271.7|207121.7|32
1634118780000|2021-10-13 09:53:00|207272.4|207122.4|207272.5|207122.5|207275.2|207125.2|207270.8|207120.8|28
1634118790000|2021-10-13 09:53:10|207272.3|207122.3|207272.5|207122.5|207281.9|207131.9|207272.1|207122.1|35
1634118800000|2021-10-13 09:53:20|207273.1|207123.1|207270.7|207120.7|207273.8|207123.8|207269.9|207119.9|28
1634118810000|2021-10-13 09:53:30|207271.9|207121.9|207276.7|207126.7|207278.9|207128.9|207271.4|207121.4|29
1634118820000|2021-10-13 09:53:40|207276.4|207126.4|207279.4|207129.4|207279.4|207129.4|207274.3|207124.3|22
1634118830000|2021-10-13 09:53:50|207279.7|207129.7|207271|207121|207280.6|207130.6|207269.4|207119.4|31
1634118840000|2021-10-13 09:54:00|207270.9|207120.9|207272|207122|207272.4|207122.4|207268.8|207118.8|30
1634118850000|2021-10-13 09:54:10|207271.6|207121.6|207271.4|207121.4|207273.7|207123.7|207268.7|207118.7|28
1634118860000|2021-10-13 09:54:20|207270.9|207120.9|207267.5|207117.5|207272.3|207122.3|207267.1|207117.1|29
1634118870000|2021-10-13 09:54:30|207267.6|207117.6|207271.3|207121.3|207276.5|207126.5|207267.6|207117.6|26
1634118880000|2021-10-13 09:54:40|207271.4|207121.4|207269.2|207119.2|207271.6|207121.6|207267.3|207117.3|31
1634118890000|2021-10-13 09:54:50|207269.4|207119.4|207265.2|207115.2|207270.5|207120.5|207265.2|207115.2|29
1634118900000|2021-10-13 09:55:00|207265.7|207115.7|207214.9|207064.9|207265.9|207115.9|207208.2|207058.2|36
1634118910000|2021-10-13 09:55:10|207215.8|207065.8|207220.5|207070.5|207220.9|207070.9|207213.4|207063.4|30
1634118920000|2021-10-13 09:55:20|207219.1|207069.1|207222|207072|207223.3|207073.3|207218.3|207068.3|30
1634118930000|2021-10-13 09:55:30|207220.6|207070.6|207223.8|207073.8|207223.8|207073.8|207216.3|207066.3|33
1634118940000|2021-10-13 09:55:40|207224.1|207074.1|207227.3|207077.3|207227.8|207077.8|207220.9|207070.9|33
1634118950000|2021-10-13 09:55:50|207227.7|207077.7|207225.8|207075.8|207228.3|207078.3|207224.2|207074.2|33
1634118960000|2021-10-13 09:56:00|207226.7|207076.7|207232.9|207082.9|207232.9|207082.9|207224.6|207074.6|30
1634118970000|2021-10-13 09:56:10|207231.1|207081.1|207231.1|207081.1|207231.8|207081.8|207228.8|207078.8|14
1634118980000|2021-10-13 09:56:20|207231.8|207081.8|207232.4|207082.4|207232.4|207082.4|207231.1|207081.1|8
1634118990000|2021-10-13 09:56:30|207232.6|207082.6|207229.5|207079.5|207232.6|207082.6|207228.8|207078.8|14
1634119000000|2021-10-13 09:56:40|207229.2|207079.2|207230.7|207080.7|207230.9|207080.9|207227.2|207077.2|12
1634119010000|2021-10-13 09:56:50|207227.1|207077.1|207244.1|207094.1|207256.8|207106.8|207227.1|207077.1|26
1634119020000|2021-10-13 09:57:00|207243.8|207093.8|207258.9|207108.9|207259.6|207109.6|207243.8|207093.8|32
1634119030000|2021-10-13 09:57:10|207258.2|207108.2|207259.2|207109.2|207259.9|207109.9|207257.4|207107.4|23
1634119040000|2021-10-13 09:57:20|207258.4|207108.4|207266.2|207116.2|207267|207117|207251.5|207101.5|27
1634119050000|2021-10-13 09:57:30|207266.9|207116.9|207269|207119|207271.6|207121.6|207266.8|207116.8|25
1634119060000|2021-10-13 09:57:40|207270.2|207120.2|207272.6|207122.6|207274.5|207124.5|207269.5|207119.5|26
1634119070000|2021-10-13 09:57:50|207273.1|207123.1|207269.3|207119.3|207274.3|207124.3|207268.5|207118.5|23
1634119080000|2021-10-13 09:58:00|207268.8|207118.8|207274.6|207124.6|207277.1|207127.1|207267.3|207117.3|31
1634119090000|2021-10-13 09:58:10|207274|207124|207286|207136|207292.1|207142.1|207274|207124|31
1634119100000|2021-10-13 09:58:20|207287|207137|207307.8|207157.8|207308.7|207158.7|207284.1|207134.1|31
1634119110000|2021-10-13 09:58:30|207307.7|207157.7|207306.5|207156.5|207309.2|207159.2|207304.1|207154.1|19
1634119120000|2021-10-13 09:58:40|207306.6|207156.6|207310.8|207160.8|207310.8|207160.8|207306.6|207156.6|16
1634119130000|2021-10-13 09:58:50|207309.6|207159.6|207310.3|207160.3|207312.1|207162.1|207306.9|207156.9|18
1634119140000|2021-10-13 09:59:00|207312.4|207162.4|207315.6|207165.6|207315.7|207165.7|207312.1|207162.1|20
1634119150000|2021-10-13 09:59:10|207315.4|207165.4|207316.2|207166.2|207316.8|207166.8|207314.5|207164.5|15
1634119160000|2021-10-13 09:59:20|207316.3|207166.3|207317.7|207167.7|207318.4|207168.4|207315.4|207165.4|14
1634119170000|2021-10-13 09:59:30|207318|207168|207318.6|207168.6|207319.2|207169.2|207316.4|207166.4|18
1634119180000|2021-10-13 09:59:40|207319.1|207169.1|207337.2|207187.2|207344.6|207194.6|207317.8|207167.8|28
1634119190000|2021-10-13 09:59:50|207337.1|207187.1|207353|207203|207355.4|207205.4|207337.1|207187.1|32
1634119200000|2021-10-13 10:00:00|207351.2|207201.2|207346.7|207196.7|207352.1|207202.1|207343.9|207193.9|28
1634119210000|2021-10-13 10:00:10|207347.8|207197.8|207311.5|207161.5|207348.1|207198.1|207309.6|207159.6|27
1634119220000|2021-10-13 10:00:20|207311.2|207161.2|207314.1|207164.1|207317.1|207167.1|207308.9|207158.9|23
1634119230000|2021-10-13 10:00:30|207314.7|207164.7|207313.6|207163.6|207314.7|207164.7|207312|207162|17
1634119240000|2021-10-13 10:00:40|207313.8|207163.8|207315.4|207165.4|207318.1|207168.1|207313.1|207163.1|27
1634119250000|2021-10-13 10:00:50|207315.6|207165.6|207315.7|207165.7|207316.8|207166.8|207313.9|207163.9|30
1634119260000|2021-10-13 10:01:00|207315.6|207165.6|207311.9|207161.9|207315.6|207165.6|207310.1|207160.1|31
1634119270000|2021-10-13 10:01:10|207312.2|207162.2|207311.5|207161.5|207312.4|207162.4|207310.5|207160.5|17
1634119280000|2021-10-13 10:01:20|207312.1|207162.1|207311.6|207161.6|207319.6|207169.6|207308.2|207158.2|31
1634119290000|2021-10-13 10:01:30|207310|207160|207313.4|207163.4|207314.7|207164.7|207310|207160|18
1634119300000|2021-10-13 10:01:40|207314.2|207164.2|207316.3|207166.3|207316.3|207166.3|207312.9|207162.9|17
1634119310000|2021-10-13 10:01:50|207315.9|207165.9|207317.3|207167.3|207318.4|207168.4|207315.8|207165.8|20
1634119320000|2021-10-13 10:02:00|207315.6|207165.6|207320.9|207170.9|207322.5|207172.5|207314.9|207164.9|22
1634119330000|2021-10-13 10:02:10|207321.3|207171.3|207317|207167|207321.3|207171.3|207315.4|207165.4|25
1634119340000|2021-10-13 10:02:20|207317.4|207167.4|207319.9|207169.9|207323|207173|207315|207165|30
1634119350000|2021-10-13 10:02:30|207319.2|207169.2|207320.8|207170.8|207322|207172|207316.2|207166.2|33
1634119360000|2021-10-13 10:02:40|207320.7|207170.7|207321.7|207171.7|207322.8|207172.8|207316.6|207166.6|31
1634119370000|2021-10-13 10:02:50|207321.1|207171.1|207327.3|207177.3|207329.5|207179.5|207320.9|207170.9|33
1634119380000|2021-10-13 10:03:00|207327.5|207177.5|207324.1|207174.1|207327.9|207177.9|207323.3|207173.3|27
1634119390000|2021-10-13 10:03:10|207323.9|207173.9|207325.5|207175.5|207327.3|207177.3|207323.9|207173.9|20
1634119400000|2021-10-13 10:03:20|207324.8|207174.8|207326.7|207176.7|207329.2|207179.2|207324.8|207174.8|30
1634119410000|2021-10-13 10:03:30|207326.8|207176.8|207339.4|207189.4|207339.7|207189.7|207325.3|207175.3|31
1634119420000|2021-10-13 10:03:40|207339.7|207189.7|207344.5|207194.5|207344.7|207194.7|207339.7|207189.7|28
1634119430000|2021-10-13 10:03:50|207344.1|207194.1|207346.5|207196.5|207346.9|207196.9|207343.6|207193.6|28
1634119440000|2021-10-13 10:04:00|207346.1|207196.1|207343.4|207193.4|207346.5|207196.5|207343|207193|30
1634119450000|2021-10-13 10:04:10|207343.9|207193.9|207344.8|207194.8|207345.5|207195.5|207343.9|207193.9|27
1634119460000|2021-10-13 10:04:20|207344.6|207194.6|207344.4|207194.4|207346.4|207196.4|207343.1|207193.1|25
1634119470000|2021-10-13 10:04:30|207344.6|207194.6|207342.8|207192.8|207346.5|207196.5|207342.3|207192.3|25
1634119480000|2021-10-13 10:04:40|207342.3|207192.3|207343.9|207193.9|207344.4|207194.4|207342.3|207192.3|27
1634119490000|2021-10-13 10:04:50|207343.8|207193.8|207343.7|207193.7|207344.1|207194.1|207341.2|207191.2|21
1634119500000|2021-10-13 10:05:00|207343.5|207193.5|207339.3|207189.3|207343.5|207193.5|207339.2|207189.2|27
1634119510000|2021-10-13 10:05:10|207339.8|207189.8|207345.3|207195.3|207345.3|207195.3|207339.5|207189.5|20
1634119520000|2021-10-13 10:05:20|207346.4|207196.4|207346.3|207196.3|207347.3|207197.3|207343.6|207193.6|29
1634119530000|2021-10-13 10:05:30|207346.1|207196.1|207343|207193|207346.1|207196.1|207341.6|207191.6|21
1634119540000|2021-10-13 10:05:40|207342.6|207192.6|207342.5|207192.5|207344.2|207194.2|207341.8|207191.8|21
1634119550000|2021-10-13 10:05:50|207342.7|207192.7|207342.9|207192.9|207343|207193|207341.1|207191.1|21
1634119560000|2021-10-13 10:06:00|207342.5|207192.5|207341.3|207191.3|207343.1|207193.1|207340.7|207190.7|21
1634119570000|2021-10-13 10:06:10|207341.4|207191.4|207310.9|207160.9|207341.4|207191.4|207309.9|207159.9|23
1634119580000|2021-10-13 10:06:20|207311.1|207161.1|207311.2|207161.2|207313.2|207163.2|207310.6|207160.6|16
1634119590000|2021-10-13 10:06:30|207311.4|207161.4|207307.3|207157.3|207312|207162|207305.7|207155.7|22
1634119600000|2021-10-13 10:06:40|207307|207157|207307.7|207157.7|207308.7|207158.7|207303.2|207153.2|29
1634119610000|2021-10-13 10:06:50|207307.8|207157.8|207301|207151|207307.8|207157.8|207299.7|207149.7|33
1634119620000|2021-10-13 10:07:00|207301.7|207151.7|207304.7|207154.7|207305.8|207155.8|207284.7|207134.7|34
1634119630000|2021-10-13 10:07:10|207303.8|207153.8|207303.5|207153.5|207306|207156|207302.6|207152.6|33
1634119640000|2021-10-13 10:07:20|207303.7|207153.7|207299.8|207149.8|207303.7|207153.7|207299|207149|27
1634119650000|2021-10-13 10:07:30|207299.6|207149.6|207266.7|207116.7|207303.4|207153.4|207265.2|207115.2|31
1634119660000|2021-10-13 10:07:40|207267.3|207117.3|207265.4|207115.4|207271.5|207121.5|207264.7|207114.7|23
1634119670000|2021-10-13 10:07:50|207264.9|207114.9|207272.6|207122.6|207272.6|207122.6|207263.5|207113.5|35
1634119680000|2021-10-13 10:08:00|207273.4|207123.4|207282.6|207132.6|207288|207138|207273.4|207123.4|28
1634119690000|2021-10-13 10:08:10|207282.4|207132.4|207287.3|207137.3|207291.3|207141.3|207281.7|207131.7|32
1634119700000|2021-10-13 10:08:20|207288|207138|207269.2|207119.2|207290.5|207140.5|207269.2|207119.2|36
1634119710000|2021-10-13 10:08:30|207269.5|207119.5|207286.1|207136.1|207290.1|207140.1|207269.1|207119.1|36
1634119720000|2021-10-13 10:08:40|207286.9|207136.9|207284.8|207134.8|207288.2|207138.2|207284.4|207134.4|30
1634119730000|2021-10-13 10:08:50|207283.8|207133.8|207274.3|207124.3|207285.6|207135.6|207273.4|207123.4|30
1634119740000|2021-10-13 10:09:00|207274.2|207124.2|207274.3|207124.3|207274.7|207124.7|207272.1|207122.1|21
1634119750000|2021-10-13 10:09:10|207273.6|207123.6|207289.6|207139.6|207292|207142|207273.4|207123.4|28
1634119760000|2021-10-13 10:09:20|207289.8|207139.8|207296.2|207146.2|207296.2|207146.2|207288.4|207138.4|30
1634119770000|2021-10-13 10:09:30|207296.1|207146.1|207280.3|207130.3|207299|207149|207279.4|207129.4|34
1634119780000|2021-10-13 10:09:40|207280.5|207130.5|207276.5|207126.5|207280.5|207130.5|207274.9|207124.9|29
1634119790000|2021-10-13 10:09:50|207276.2|207126.2|207275.5|207125.5|207277.8|207127.8|207274.9|207124.9|22
1634119800000|2021-10-13 10:10:00|207275.3|207125.3|207280.2|207130.2|207285.1|207135.1|207274.1|207124.1|27
1634119810000|2021-10-13 10:10:10|207279.2|207129.2|207301.1|207151.1|207302|207152|207278.8|207128.8|34
1634119820000|2021-10-13 10:10:20|207301.2|207151.2|207302.8|207152.8|207304.6|207154.6|207300.5|207150.5|21
1634119830000|2021-10-13 10:10:30|207302.7|207152.7|207302.5|207152.5|207304.6|207154.6|207300.7|207150.7|18
1634119840000|2021-10-13 10:10:40|207302.4|207152.4|207313.5|207163.5|207316.4|207166.4|207301.8|207151.8|28
1634119850000|2021-10-13 10:10:50|207314.2|207164.2|207313.8|207163.8|207315.1|207165.1|207312.8|207162.8|24
1634119860000|2021-10-13 10:11:00|207314|207164|207314|207164|207314.3|207164.3|207313.5|207163.5|14
1634119870000|2021-10-13 10:11:10|207313.9|207163.9|207319.4|207169.4|207320|207170|207313.7|207163.7|27
1634119880000|2021-10-13 10:11:20|207319.2|207169.2|207316.1|207166.1|207319.2|207169.2|207315.4|207165.4|23
1634119890000|2021-10-13 10:11:30|207316.5|207166.5|207314.8|207164.8|207318.5|207168.5|207314.8|207164.8|21
1634119900000|2021-10-13 10:11:40|207315.1|207165.1|207315.4|207165.4|207316|207166|207314.8|207164.8|17
1634119910000|2021-10-13 10:11:50|207315.3|207165.3|207354|207204|207358.9|207208.9|207314.4|207164.4|28
1634119920000|2021-10-13 10:12:00|207354.6|207204.6|207353.6|207203.6|207355.6|207205.6|207350.6|207200.6|26
1634119930000|2021-10-13 10:12:10|207353.4|207203.4|207354.5|207204.5|207358.5|207208.5|207352.2|207202.2|29
1634119940000|2021-10-13 10:12:20|207354.2|207204.2|207352.4|207202.4|207354.6|207204.6|207352.4|207202.4|15
1634119950000|2021-10-13 10:12:30|207351.8|207201.8|207354.6|207204.6|207357.8|207207.8|207351.8|207201.8|18
1634119960000|2021-10-13 10:12:40|207353.7|207203.7|207352.2|207202.2|207353.7|207203.7|207351.8|207201.8|18
1634119970000|2021-10-13 10:12:50|207352.4|207202.4|207351.1|207201.1|207353.5|207203.5|207350.9|207200.9|18
1634119980000|2021-10-13 10:13:00|207349.9|207199.9|207356.9|207206.9|207360.5|207210.5|207349.9|207199.9|26
1634119990000|2021-10-13 10:13:10|207355.2|207205.2|207353.2|207203.2|207355.8|207205.8|207351.2|207201.2|22
1634120000000|2021-10-13 10:13:20|207352.7|207202.7|207352.5|207202.5|207355.5|207205.5|207352.1|207202.1|15
1634120010000|2021-10-13 10:13:30|207352|207202|207350.2|207200.2|207352|207202|207349.7|207199.7|13
1634120020000|2021-10-13 10:13:40|207350.7|207200.7|207350.6|207200.6|207351.1|207201.1|207349.8|207199.8|14
1634120030000|2021-10-13 10:13:50|207350.9|207200.9|207352.2|207202.2|207352.7|207202.7|207349|207199|16
1634120040000|2021-10-13 10:14:00|207351.9|207201.9|207352.1|207202.1|207353.7|207203.7|207349.4|207199.4|14
1634120050000|2021-10-13 10:14:10|207351.5|207201.5|207356.5|207206.5|207356.9|207206.9|207350.8|207200.8|15
1634120060000|2021-10-13 10:14:20|207356.7|207206.7|207353.9|207203.9|207357.1|207207.1|207352.8|207202.8|16
1634120070000|2021-10-13 10:14:30|207353.4|207203.4|207351.3|207201.3|207355.9|207205.9|207351|207201|21
1634120080000|2021-10-13 10:14:40|207352.2|207202.2|207352.7|207202.7|207352.7|207202.7|207351.3|207201.3|9
1634120090000|2021-10-13 10:14:50|207353|207203|207356.5|207206.5|207357.1|207207.1|207352.4|207202.4|13
1634120100000|2021-10-13 10:15:00|207356.6|207206.6|207357.8|207207.8|207360.2|207210.2|207356.6|207206.6|25
1634120110000|2021-10-13 10:15:10|207357.7|207207.7|207360.2|207210.2|207361.4|207211.4|207352.3|207202.3|23
1634120120000|2021-10-13 10:15:20|207359.8|207209.8|207354.4|207204.4|207361.1|207211.1|207352.9|207202.9|22
1634120130000|2021-10-13 10:15:30|207354|207204|207313.5|207163.5|207354.2|207223.3|207272.1|207163.5|26
1634120140000|2021-10-13 10:15:40|207314.6|207164.6|207302.8|207152.8|207314.6|207164.6|207277.2|207127.2|36
1634120150000|2021-10-13 10:15:50|207304.4|207154.4|207283.4|207133.4|207312.1|207203.4|207242.3|207131|33
1634120160000|2021-10-13 10:16:00|207283.1|207133.1|207284.7|207134.7|207285.8|207135.8|207281.3|207131.3|31
1634120170000|2021-10-13 10:16:10|207286.4|207136.4|207284.9|207134.9|207286.4|207136.4|207281|207131|22
1634120180000|2021-10-13 10:16:20|207285.3|207135.3|207280.5|207130.5|207286.9|207136.9|207279.6|207129.6|28
1634120190000|2021-10-13 10:16:30|207282.9|207132.9|207278.8|207128.8|207282.9|207132.9|207277.3|207127.3|33
1634120200000|2021-10-13 10:16:40|207277.1|207127.1|207279.2|207129.2|207281.1|207131.1|207273.4|207123.4|30
1634120210000|2021-10-13 10:16:50|207279|207129|207275.9|207125.9|207279.2|207129.2|207275.4|207125.4|31
1634120220000|2021-10-13 10:17:00|207276.5|207126.5|207280|207130|207283.2|207133.2|207273.7|207123.7|37
1634120230000|2021-10-13 10:17:10|207280.7|207130.7|207280.8|207130.8|207282.4|207132.4|207276.5|207126.5|36
1634120240000|2021-10-13 10:17:20|207281|207131|207280.2|207130.2|207284.5|207134.5|207277.8|207127.8|32
1634120250000|2021-10-13 10:17:30|207279.2|207129.2|207278.7|207128.7|207282.1|207132.1|207278.2|207128.2|27
1634120260000|2021-10-13 10:17:40|207278.3|207128.3|207280.2|207130.2|207282.8|207132.8|207275.1|207125.1|33
1634120270000|2021-10-13 10:17:50|207280.6|207130.6|207286.2|207136.2|207287|207137|207280.2|207130.2|35
1634120280000|2021-10-13 10:18:00|207285.8|207135.8|207285.4|207135.4|207287.9|207137.9|207284.1|207134.1|28
1634120290000|2021-10-13 10:18:10|207286.1|207136.1|207254.5|207104.5|207286.1|207136.1|207253.9|207103.9|25
1634120300000|2021-10-13 10:18:20|207255.3|207105.3|207255.4|207105.4|207255.4|207105.4|207253.9|207103.9|14
1634120310000|2021-10-13 10:18:30|207255.3|207105.3|207260.9|207110.9|207262.3|207112.3|207254.4|207104.4|18
1634120320000|2021-10-13 10:18:40|207259.5|207109.5|207261.1|207111.1|207263.3|207113.3|207259.5|207109.5|24
1634120330000|2021-10-13 10:18:50|207261.3|207111.3|207261|207111|207264.1|207114.1|207259.9|207109.9|25
1634120340000|2021-10-13 10:19:00|207260.6|207110.6|207260.7|207110.7|207264|207114|207256.4|207106.4|28
1634120350000|2021-10-13 10:19:10|207260.9|207110.9|207259.2|207109.2|207262.6|207112.6|207257.7|207107.7|26
1634120360000|2021-10-13 10:19:20|207258.5|207108.5|207262.9|207112.9|207262.9|207112.9|207256.8|207106.8|23
1634120370000|2021-10-13 10:19:30|207263.2|207113.2|207262|207112|207264.3|207114.3|207260.8|207110.8|18
1634120380000|2021-10-13 10:19:40|207261.4|207111.4|207264.3|207114.3|207268.7|207118.7|207261|207111|18
1634120390000|2021-10-13 10:19:50|207264|207114|207264.2|207114.2|207267.9|207117.9|207263.1|207113.1|18
1634120400000|2021-10-13 10:20:00|207263.1|207113.1|207262.4|207112.4|207268.2|207118.2|207262.4|207112.4|19
1634120410000|2021-10-13 10:20:10|207262.2|207112.2|207263.5|207113.5|207263.7|207113.7|207262.2|207112.2|8
1634120420000|2021-10-13 10:20:20|207263.6|207113.6|207272.4|207122.4|207273.7|207123.7|207262.7|207112.7|19
1634120430000|2021-10-13 10:20:30|207275.2|207125.2|207272.3|207122.3|207275.2|207125.2|207265.7|207115.7|24
1634120440000|2021-10-13 10:20:40|207271.9|207121.9|207272.2|207122.2|207275.6|207125.6|207269.3|207119.3|23
1634120450000|2021-10-13 10:20:50|207272.4|207122.4|207278.4|207128.4|207278.4|207128.4|207259.5|207109.5|23
1634120460000|2021-10-13 10:21:00|207269.5|207119.5|207273|207123|207276.1|207126.1|207269.5|207119.5|19
1634120470000|2021-10-13 10:21:10|207274.4|207124.4|207277.9|207127.9|207277.9|207127.9|207273.1|207123.1|23
1634120480000|2021-10-13 10:21:20|207279.2|207129.2|207273.2|207123.2|207279.4|207129.4|207270.9|207120.9|18
1634120490000|2021-10-13 10:21:30|207273.7|207123.7|207277|207127|207277.4|207127.4|207273.2|207123.2|15
1634120500000|2021-10-13 10:21:40|207276.3|207126.3|207270.9|207120.9|207276.5|207126.5|207270.5|207120.5|15
1634120510000|2021-10-13 10:21:50|207271.2|207121.2|207274.2|207124.2|207274.2|207124.2|207269.7|207119.7|14
1634120520000|2021-10-13 10:22:00|207273.8|207123.8|207276.4|207126.4|207277.2|207127.2|207273.8|207123.8|11
1634120530000|2021-10-13 10:22:10|207276.1|207126.1|207284.3|207134.3|207284.3|207134.3|207273.9|207123.9|16
1634120540000|2021-10-13 10:22:20|207290.2|207140.2|207277.8|207127.8|207307.6|207183.2|207233.2|207124|37
1634120550000|2021-10-13 10:22:30|207279.7|207129.7|207278.6|207128.6|207290.6|207140.6|207270.5|207120.5|27
1634120560000|2021-10-13 10:22:40|207273.4|207123.4|207273.8|207123.8|207275.9|207125.9|207272.1|207122.1|18
1634120570000|2021-10-13 10:22:50|207273.9|207123.9|207273.1|207123.1|207275.5|207125.5|207271.8|207121.8|12
1634120580000|2021-10-13 10:23:00|207270.4|207120.4|207271.6|207121.6|207272|207122|207270.1|207120.1|21
1634120590000|2021-10-13 10:23:10|207271.7|207121.7|207261.6|207111.6|207274.7|207124.7|207258.6|207108.6|17
1634120600000|2021-10-13 10:23:20|207263.2|207113.2|207267.5|207117.5|207269.3|207119.3|207259.4|207109.4|23
1634120610000|2021-10-13 10:23:30|207269.8|207119.8|207267.1|207117.1|207270.8|207120.8|207267|207117|22
1634120620000|2021-10-13 10:23:40|207221.5|207071.5|207216.8|207066.8|207223.7|207073.7|207216.2|207066.2|30
1634120630000|2021-10-13 10:23:50|207217.7|207067.7|207219.8|207069.8|207225|207075|207217.1|207067.1|32
1634120640000|2021-10-13 10:24:00|207219.5|207069.5|207219.6|207069.6|207224.6|207074.6|207216.7|207066.7|31
1634120650000|2021-10-13 10:24:10|207218.9|207068.9|207216.2|207066.2|207218.9|207068.9|207214.2|207064.2|28
1634120660000|2021-10-13 10:24:20|207215.4|207065.4|207218.9|207068.9|207219.8|207069.8|207215.4|207065.4|20
1634120670000|2021-10-13 10:24:30|207218.3|207068.3|207220|207070|207222.6|207072.6|207217.4|207067.4|34
1634120680000|2021-10-13 10:24:40|207219.7|207069.7|207219.2|207069.2|207221.6|207071.6|207218.4|207068.4|27
1634120690000|2021-10-13 10:24:50|207219.4|207069.4|207214|207064|207219.8|207069.8|207214|207064|25
1634120700000|2021-10-13 10:25:00|207213.7|207063.7|207219.2|207069.2|207220|207070|207211.9|207061.9|26
1634120710000|2021-10-13 10:25:10|207219.1|207069.1|207222.6|207072.6|207224.8|207074.8|207217.4|207067.4|26
1634120720000|2021-10-13 10:25:20|207222.2|207072.2|207223.6|207073.6|207224.7|207074.7|207220.5|207070.5|18
1634120730000|2021-10-13 10:25:30|207223.5|207073.5|207217.7|207067.7|207225.6|207075.6|207216.6|207066.6|20
1634120740000|2021-10-13 10:25:40|207216.8|207066.8|207218.5|207068.5|207218.5|207068.5|207214.9|207064.9|23
1634120750000|2021-10-13 10:25:50|207218.1|207068.1|207218.8|207068.8|207219.2|207069.2|207217.1|207067.1|13
1634120760000|2021-10-13 10:26:00|207218.6|207068.6|207220.2|207070.2|207223.3|207073.3|207217.7|207067.7|22
1634120770000|2021-10-13 10:26:10|207220.4|207070.4|207218.8|207068.8|207221.2|207071.2|207218.4|207068.4|17
1634120780000|2021-10-13 10:26:20|207219.9|207069.9|207216.9|207066.9|207222.1|207072.1|207216.8|207066.8|15
1634120790000|2021-10-13 10:26:30|207217.2|207067.2|207217.3|207067.3|207222|207072|207217.2|207067.2|24
1634120800000|2021-10-13 10:26:40|207218.6|207068.6|207225.3|207075.3|207227|207077|207218.2|207068.2|21
1634120810000|2021-10-13 10:26:50|207223.2|207073.2|207219.5|207069.5|207223.6|207073.6|207219.5|207069.5|26
1634120820000|2021-10-13 10:27:00|207220|207070|207217.7|207067.7|207220|207070|207216.9|207066.9|16
1634120830000|2021-10-13 10:27:10|207217.9|207067.9|207226.5|207076.5|207226.5|207076.5|207217.2|207067.2|14
1634120840000|2021-10-13 10:27:20|207224.7|207074.7|207219.7|207069.7|207226.1|207076.1|207218.1|207068.1|29
1634120850000|2021-10-13 10:27:30|207219.4|207069.4|207220.8|207070.8|207222.3|207072.3|207218.9|207068.9|24
1634120860000|2021-10-13 10:27:40|207219.8|207069.8|207221.7|207071.7|207226.4|207076.4|207219.8|207069.8|25
1634120870000|2021-10-13 10:27:50|207221.5|207071.5|207216.6|207066.6|207224.2|207074.2|207214.9|207064.9|27
1634120880000|2021-10-13 10:28:00|207222.8|207072.8|207220.9|207070.9|207224.9|207074.9|207219.5|207069.5|31
1634120890000|2021-10-13 10:28:10|207222|207072|207217.9|207067.9|207222|207072|207217.9|207067.9|16
1634120900000|2021-10-13 10:28:20|207218.7|207068.7|207227.2|207077.2|207227.2|207077.2|207217.6|207067.6|31
1634120910000|2021-10-13 10:28:30|207224.6|207074.6|207216.7|207066.7|207224.6|207074.6|207215.8|207065.8|24
1634120920000|2021-10-13 10:28:40|207217|207067|207217.7|207067.7|207218|207068|207215.8|207065.8|15
1634120930000|2021-10-13 10:28:50|207220.3|207070.3|207217.9|207067.9|207224.3|207074.3|207217.4|207067.4|32
1634120940000|2021-10-13 10:29:00|207217.8|207067.8|207220.6|207070.6|207221.3|207071.3|207215.3|207065.3|25
1634120950000|2021-10-13 10:29:10|207220.5|207070.5|207219.6|207069.6|207225.1|207075.1|207218.1|207068.1|19
1634120960000|2021-10-13 10:29:20|207219|207069|207220.4|207070.4|207226.7|207076.7|207219|207069|25
1634120970000|2021-10-13 10:29:30|207226.3|207076.3|207221|207071|207226.8|207076.8|207221|207071|24
1634120980000|2021-10-13 10:29:40|207221.6|207071.6|207221.7|207071.7|207223.1|207073.1|207219.2|207069.2|26
1634120990000|2021-10-13 10:29:50|207222.5|207072.5|207221.1|207071.1|207224.1|207074.1|207219.8|207069.8|21
1634121000000|2021-10-13 10:30:00|207219.8|207069.8|207222.8|207072.8|207225.1|207075.1|207219.8|207069.8|31
1634121010000|2021-10-13 10:30:10|207222.7|207072.7|207223.7|207073.7|207223.9|207073.9|207222.5|207072.5|17
1634121020000|2021-10-13 10:30:20|207223.8|207073.8|207221.4|207071.4|207225.3|207075.3|207221.4|207071.4|29
1634121030000|2021-10-13 10:30:30|207222.7|207072.7|207221.3|207071.3|207223.4|207073.4|207219|207069|23
1634121040000|2021-10-13 10:30:40|207220.7|207070.7|207220.7|207070.7|207223.2|207073.2|207218.8|207068.8|29
1634121050000|2021-10-13 10:30:50|207220.8|207070.8|207220.8|207070.8|207222.1|207072.1|207218.9|207068.9|23
1634121060000|2021-10-13 10:31:00|207221.2|207071.2|207220.8|207070.8|207225.5|207075.5|207220.8|207070.8|21
1634121070000|2021-10-13 10:31:10|207222.7|207072.7|207220.9|207070.9|207223.8|207073.8|207220.5|207070.5|18
1634121080000|2021-10-13 10:31:20|207220.1|207070.1|207219.8|207069.8|207222.6|207072.6|207216.9|207066.9|31
1634121090000|2021-10-13 10:31:30|207217|207067|207190.6|207040.6|207219.7|207069.7|207190.6|207040.6|33
1634121100000|2021-10-13 10:31:40|207189.8|207039.8|207173.2|207023.2|207190.5|207040.5|207169.8|207019.8|29
1634121110000|2021-10-13 10:31:50|207173.6|207023.6|207182.9|207032.9|207188.1|207038.1|207172.1|207022.1|22
1634121120000|2021-10-13 10:32:00|207182.2|207032.2|207173.6|207023.6|207185.5|207035.5|207172.4|207022.4|29
1634121130000|2021-10-13 10:32:10|207173.2|207023.2|207175.4|207025.4|207177.1|207027.1|207170.2|207020.2|19
1634121140000|2021-10-13 10:32:20|207174.4|207024.4|207178.5|207028.5|207179|207029|207172.3|207022.3|28
1634121150000|2021-10-13 10:32:30|207179.9|207029.9|207176.8|207026.8|207180.2|207030.2|207173.2|207023.2|19
1634121160000|2021-10-13 10:32:40|207177.3|207027.3|207178.8|207028.8|207179.8|207029.8|207176|207026|16
1634121170000|2021-10-13 10:32:50|207179.2|207029.2|207178.8|207028.8|207180.2|207030.2|207174.3|207024.3|22
1634121180000|2021-10-13 10:33:00|207178.6|207028.6|207177.6|207027.6|207178.9|207028.9|207176|207026|25
1634121190000|2021-10-13 10:33:10|207177.5|207027.5|207173.6|207023.6|207179|207029|207173.2|207023.2|28
1634121200000|2021-10-13 10:33:20|207173.8|207023.8|207175|207025|207175.7|207025.7|207173.2|207023.2|18
1634121210000|2021-10-13 10:33:30|207175.1|207025.1|207175.8|207025.8|207176.7|207026.7|207174.6|207024.6|9
1634121220000|2021-10-13 10:33:40|207177.7|207027.7|207182.3|207032.3|207182.8|207032.8|207175.5|207025.5|18
1634121230000|2021-10-13 10:33:50|207182|207032|207178.3|207028.3|207184|207034|207177.7|207027.7|23
1634121240000|2021-10-13 10:34:00|207178.7|207028.7|207179.7|207029.7|207180.4|207030.4|207178.2|207028.2|17
1634121250000|2021-10-13 10:34:10|207179.2|207029.2|207203.7|207053.7|207203.8|207053.8|207179|207029|29
1634121260000|2021-10-13 10:34:20|207203.8|207053.8|207209.5|207059.5|207212.4|207062.4|207203.8|207053.8|28
1634121270000|2021-10-13 10:34:30|207209.9|207059.9|207184.2|207034.2|207210.5|207060.5|207184.2|207034.2|15
1634121280000|2021-10-13 10:34:40|207180.8|207030.8|207182.1|207032.1|207182.2|207032.2|207169.5|207019.5|23
1634121290000|2021-10-13 10:34:50|207181.9|207031.9|207176|207026|207181.9|207031.9|207175.2|207025.2|35
1634121300000|2021-10-13 10:35:00|207175.6|207025.6|207173.7|207023.7|207176.9|207026.9|207170.3|207020.3|23
1634121310000|2021-10-13 10:35:10|207173.6|207023.6|207176.6|207026.6|207177.9|207027.9|207163.4|207013.4|24
1634121320000|2021-10-13 10:35:20|207175.9|207025.9|207192.8|207042.8|207193.8|207043.8|207173.3|207023.3|28
1634121330000|2021-10-13 10:35:30|207192.7|207042.7|207191.7|207041.7|207198.5|207048.5|207190.5|207040.5|32
1634121340000|2021-10-13 10:35:40|207193.8|207043.8|207193.4|207043.4|207193.8|207043.8|207190.5|207040.5|28
1634121350000|2021-10-13 10:35:50|207193.8|207043.8|207191|207041|207195|207045|207191|207041|24
1634121360000|2021-10-13 10:36:00|207190|207040|207217.3|207067.3|207220.1|207070.1|207187.9|207037.9|28
1634121370000|2021-10-13 10:36:10|207218.4|207068.4|207224.4|207074.4|207229.7|207079.7|207217.6|207067.6|35
1634121380000|2021-10-13 10:36:20|207224.3|207074.3|207223.7|207073.7|207225.1|207075.1|207222.5|207072.5|26
1634121390000|2021-10-13 10:36:30|207223.8|207073.8|207224.5|207074.5|207224.9|207074.9|207223.1|207073.1|21
1634121400000|2021-10-13 10:36:40|207224.7|207074.7|207229.3|207079.3|207232|207082|207224.7|207074.7|21
1634121410000|2021-10-13 10:36:50|207229|207079|207228.4|207078.4|207231.3|207081.3|207224.2|207074.2|34
1634121420000|2021-10-13 10:37:00|207227.5|207077.5|207228.5|207078.5|207229.1|207079.1|207225.3|207075.3|26
1634121430000|2021-10-13 10:37:10|207236.3|207086.3|207229.5|207079.5|207240.2|207090.2|207229.2|207079.2|30
1634121440000|2021-10-13 10:37:20|207229.8|207079.8|207220.3|207070.3|207229.9|207079.9|207219.7|207069.7|28
1634121450000|2021-10-13 10:37:30|207221.3|207071.3|207226.3|207076.3|207234.2|207084.2|207221.3|207071.3|30
1634121460000|2021-10-13 10:37:40|207228.7|207078.7|207224.5|207074.5|207231.7|207081.7|207224.5|207074.5|21
1634121470000|2021-10-13 10:37:50|207224.7|207074.7|207232.5|207082.5|207234.3|207084.3|207222.9|207072.9|32
1634121480000|2021-10-13 10:38:00|207231.8|207081.8|207227.7|207077.7|207232|207082|207224.8|207074.8|31
1634121490000|2021-10-13 10:38:10|207228.7|207078.7|207228.8|207078.8|207229.4|207079.4|207225.8|207075.8|24
1634121500000|2021-10-13 10:38:20|207226.7|207076.7|207244.7|207094.7|207246.4|207096.4|207225.5|207075.5|33
1634121510000|2021-10-13 10:38:30|207245.9|207095.9|207218.1|207068.1|207245.9|207095.9|207218|207068|30
1634121520000|2021-10-13 10:38:40|207217.9|207067.9|207218.6|207068.6|207223.5|207073.5|207216|207066|30
1634121530000|2021-10-13 10:38:50|207217.5|207067.5|207225.5|207075.5|207225.5|207075.5|207216.9|207066.9|33
1634121540000|2021-10-13 10:39:00|207224.6|207074.6|207227.6|207077.6|207231.7|207081.7|207220.7|207070.7|33
1634121550000|2021-10-13 10:39:10|207227.2|207077.2|207216.7|207066.7|207230.1|207080.1|207214.8|207064.8|24
1634121560000|2021-10-13 10:39:20|207217.2|207067.2|207218.3|207068.3|207220.3|207070.3|207216.2|207066.2|17
1634121570000|2021-10-13 10:39:30|207222.6|207072.6|207233.6|207083.6|207233.6|207083.6|207222.6|207072.6|30
1634121580000|2021-10-13 10:39:40|207233.2|207083.2|207240.6|207090.6|207244|207094|207232.1|207082.1|27
1634121590000|2021-10-13 10:39:50|207241.3|207091.3|207223.4|207073.4|207243.9|207093.9|207218.1|207068.1|26
1634121600000|2021-10-13 10:40:00|207223.5|207073.5|207224.6|207074.6|207225.4|207075.4|207223.3|207073.3|25
1634121610000|2021-10-13 10:40:10|207225.6|207075.6|207222.9|207072.9|207228.3|207078.3|207222.9|207072.9|26
1634121620000|2021-10-13 10:40:20|207222.7|207072.7|207226.4|207076.4|207229.4|207079.4|207222|207072|22
1634121630000|2021-10-13 10:40:30|207226.6|207076.6|207219.4|207069.4|207229.3|207079.3|207219.2|207069.2|28
1634121640000|2021-10-13 10:40:40|207218.4|207068.4|207219|207069|207225.2|207075.2|207215|207065|33
1634121650000|2021-10-13 10:40:50|207217|207067|207212.6|207062.6|207218.7|207068.7|207212.2|207062.2|30
1634121660000|2021-10-13 10:41:00|207212.7|207062.7|207217.1|207067.1|207217.1|207067.1|207212.5|207062.5|25
1634121670000|2021-10-13 10:41:10|207217|207067|207216.6|207066.6|207217.9|207067.9|207215.6|207065.6|23
1634121680000|2021-10-13 10:41:20|207215.9|207065.9|207226.7|207076.7|207227.5|207077.5|207215.9|207065.9|25
1634121690000|2021-10-13 10:41:30|207226.6|207076.6|207222.5|207072.5|207229|207079|207220.1|207070.1|27
1634121700000|2021-10-13 10:41:40|207222.1|207072.1|207220.9|207070.9|207225.3|207075.3|207217.8|207067.8|20
1634121710000|2021-10-13 10:41:50|207221|207071|207218.4|207068.4|207221.6|207071.6|207215.1|207065.1|24
1634121720000|2021-10-13 10:42:00|207219.6|207069.6|207216.5|207066.5|207220.7|207070.7|207215.8|207065.8|28
1634121730000|2021-10-13 10:42:10|207216.7|207066.7|207218.9|207068.9|207220.2|207070.2|207216.7|207066.7|18
1634121740000|2021-10-13 10:42:20|207219|207069|207225.8|207075.8|207228.7|207078.7|207219|207069|27
1634121750000|2021-10-13 10:42:30|207224.7|207074.7|207223|207073|207225.8|207075.8|207221.7|207071.7|29
1634121760000|2021-10-13 10:42:40|207222.6|207072.6|207224.2|207074.2|207224.6|207074.6|207221.8|207071.8|22
1634121770000|2021-10-13 10:42:50|207223.6|207073.6|207216.3|207066.3|207226.6|207076.6|207216.1|207066.1|30
1634121780000|2021-10-13 10:43:00|207216.4|207066.4|207225.4|207075.4|207225.8|207075.8|207216.3|207066.3|30
1634121790000|2021-10-13 10:43:10|207224.9|207074.9|207227.7|207077.7|207229.7|207079.7|207224.7|207074.7|27
1634121800000|2021-10-13 10:43:20|207227.3|207077.3|207225.8|207075.8|207228.5|207078.5|207224.3|207074.3|25
1634121810000|2021-10-13 10:43:30|207225.3|207075.3|207222.2|207072.2|207228|207078|207222|207072|24
1634121820000|2021-10-13 10:43:40|207222.5|207072.5|207223|207073|207225.5|207075.5|207221.4|207071.4|23
1634121830000|2021-10-13 10:43:50|207223.4|207073.4|207220.3|207070.3|207224.2|207074.2|207220.1|207070.1|25
1634121840000|2021-10-13 10:44:00|207219.7|207069.7|207222.1|207072.1|207224|207074|207219.7|207069.7|21
1634121850000|2021-10-13 10:44:10|207222.3|207072.3|207222.7|207072.7|207224|207074|207221.7|207071.7|17
1634121860000|2021-10-13 10:44:20|207222.4|207072.4|207227|207077|207227|207077|207222|207072|14
1634121870000|2021-10-13 10:44:30|207227.3|207077.3|207223.5|207073.5|207228.4|207078.4|207223.3|207073.3|23
1634121880000|2021-10-13 10:44:40|207224.5|207074.5|207225.7|207075.7|207226.2|207076.2|207222.6|207072.6|23
1634121890000|2021-10-13 10:44:50|207225.9|207075.9|207225.7|207075.7|207227.4|207077.4|207223.8|207073.8|25
1634121900000|2021-10-13 10:45:00|207226|207076|207228.4|207078.4|207228.6|207078.6|207224.9|207074.9|25
1634121910000|2021-10-13 10:45:10|207228.6|207078.6|207228.5|207078.5|207229.9|207079.9|207225.8|207075.8|23
1634121920000|2021-10-13 10:45:20|207226.7|207076.7|207230.2|207080.2|207230.9|207080.9|207226.4|207076.4|21
1634121930000|2021-10-13 10:45:30|207230.1|207080.1|207236.8|207086.8|207238|207088|207230.1|207080.1|26
1634121940000|2021-10-13 10:45:40|207237|207087|207231.2|207081.2|207237.1|207087.1|207228.6|207078.6|20
1634121950000|2021-10-13 10:45:50|207231.3|207081.3|207234.3|207084.3|207234.5|207084.5|207231.3|207081.3|25
1634121960000|2021-10-13 10:46:00|207234|207084|207233.3|207083.3|207234.2|207084.2|207232|207082|20
1634121970000|2021-10-13 10:46:10|207233|207083|207231.6|207081.6|207233|207083|207230.3|207080.3|17
1634121980000|2021-10-13 10:46:20|207230.7|207080.7|207230.6|207080.6|207231.6|207081.6|207229.3|207079.3|21
1634121990000|2021-10-13 10:46:30|207230.8|207080.8|207224.7|207074.7|207231.7|207081.7|207223.2|207073.2|31
1634122000000|2021-10-13 10:46:40|207222.9|207072.9|207223.7|207073.7|207223.7|207073.7|207222|207072|22
1634122010000|2021-10-13 10:46:50|207223.3|207073.3|207230|207080|207230.6|207080.6|207223.3|207073.3|21
1634122020000|2021-10-13 10:47:00|207230.4|207080.4|207229|207079|207230.8|207080.8|207227.7|207077.7|22
1634122030000|2021-10-13 10:47:10|207228.6|207078.6|207228.9|207078.9|207230.6|207080.6|207226|207076|18
1634122040000|2021-10-13 10:47:20|207230.4|207080.4|207232.9|207082.9|207234.1|207084.1|207229.1|207079.1|28
1634122050000|2021-10-13 10:47:30|207233.4|207083.4|207239|207089|207245.2|207095.2|207232.4|207082.4|30
1634122060000|2021-10-13 10:47:40|207239.4|207089.4|207228.8|207078.8|207239.4|207089.4|207228.8|207078.8|27
1634122070000|2021-10-13 10:47:50|207228.7|207078.7|207225|207075|207228.7|207078.7|207224.3|207074.3|23
1634122080000|2021-10-13 10:48:00|207224.9|207074.9|207225.6|207075.6|207225.6|207075.6|207223.5|207073.5|24
1634122090000|2021-10-13 10:48:10|207224.8|207074.8|207181|207031|207226.3|207076.3|207180|207030|30
1634122100000|2021-10-13 10:48:20|207180.9|207030.9|207182.4|207032.4|207182.4|207032.4|207179.9|207029.9|21
1634122110000|2021-10-13 10:48:30|207182.3|207032.3|207181.7|207031.7|207182.8|207032.8|207181.4|207031.4|14
1634122120000|2021-10-13 10:48:40|207182.2|207032.2|207183.3|207033.3|207183.3|207033.3|207180.4|207030.4|11
1634122130000|2021-10-13 10:48:50|207183|207033|207182.7|207032.7|207186.5|207036.5|207182.2|207032.2|21
1634122140000|2021-10-13 10:49:00|207183.1|207033.1|207181|207031|207183.9|207033.9|207175.9|207025.9|34
1634122150000|2021-10-13 10:49:10|207180|207030|207179.6|207029.6|207181.6|207031.6|207178.9|207028.9|34
1634122160000|2021-10-13 10:49:20|207179.5|207029.5|207182.4|207032.4|207183.7|207033.7|207179.5|207029.5|18
1634122170000|2021-10-13 10:49:30|207184.1|207034.1|207183|207033|207184.1|207034.1|207181.3|207031.3|19
1634122180000|2021-10-13 10:49:40|207184|207034|207184.2|207034.2|207184.8|207034.8|207180|207030|33
1634122190000|2021-10-13 10:49:50|207184.1|207034.1|207180.5|207030.5|207184.1|207034.1|207180.4|207030.4|26
1634122200000|2021-10-13 10:50:00|207181|207031|207177.4|207027.4|207181|207031|207177.3|207027.3|30
1634122210000|2021-10-13 10:50:10|207177.5|207027.5|207178.1|207028.1|207179.2|207029.2|207176.3|207026.3|17
1634122220000|2021-10-13 10:50:20|207178.6|207028.6|207178|207028|207179.2|207029.2|207177.7|207027.7|16
1634122230000|2021-10-13 10:50:30|207178.8|207028.8|207180.7|207030.7|207183.8|207033.8|207177.7|207027.7|24
1634122240000|2021-10-13 10:50:40|207181.2|207031.2|207179.1|207029.1|207181.2|207031.2|207179.1|207029.1|9
1634122250000|2021-10-13 10:50:50|207179.2|207029.2|207180.5|207030.5|207182.1|207032.1|207177|207027|26
1634122260000|2021-10-13 10:51:00|207180.2|207030.2|207181|207031|207181.2|207031.2|207179|207029|22
1634122270000|2021-10-13 10:51:10|207180.9|207030.9|207175|207025|207181.2|207031.2|207175|207025|23
1634122280000|2021-10-13 10:51:20|207175.2|207025.2|207174.2|207024.2|207175.6|207025.6|207171.5|207021.5|26
1634122290000|2021-10-13 10:51:30|207174.7|207024.7|207178|207028|207181.5|207031.5|207173.9|207023.9|24
1634122300000|2021-10-13 10:51:40|207176.7|207026.7|207174.9|207024.9|207177.8|207027.8|207174.8|207024.8|16
1634122310000|2021-10-13 10:51:50|207174.8|207024.8|207183.3|207033.3|207183.3|207033.3|207174.7|207024.7|27
1634122320000|2021-10-13 10:52:00|207181.9|207031.9|207180.4|207030.4|207182.2|207032.2|207180|207030|21
1634122330000|2021-10-13 10:52:10|207180.5|207030.5|207180.4|207030.4|207181.5|207031.5|207175.6|207025.6|26
1634122340000|2021-10-13 10:52:20|207180.7|207030.7|207178.3|207028.3|207180.8|207030.8|207178.3|207028.3|15
1634122350000|2021-10-13 10:52:30|207177.9|207027.9|207176|207026|207178.3|207028.3|207175.7|207025.7|25
1634122360000|2021-10-13 10:52:40|207175.6|207025.6|207175.8|207025.8|207176.3|207026.3|207175.4|207025.4|17
1634122370000|2021-10-13 10:52:50|207175.9|207025.9|207176|207026|207176.5|207026.5|207175.4|207025.4|12
1634122380000|2021-10-13 10:53:00|207176.2|207026.2|207171.7|207021.7|207176.2|207026.2|207171.7|207021.7|16
1634122390000|2021-10-13 10:53:10|207172.1|207022.1|207171.5|207021.5|207172.6|207022.6|207171.1|207021.1|17
1634122400000|2021-10-13 10:53:20|207171.7|207021.7|207169.7|207019.7|207172.6|207022.6|207169.7|207019.7|23
1634122410000|2021-10-13 10:53:30|207170|207020|207168.7|207018.7|207170.4|207020.4|207168|207018|15
1634122420000|2021-10-13 10:53:40|207169.2|207019.2|207171|207021|207172|207022|207169.2|207019.2|23
1634122430000|2021-10-13 10:53:50|207170.6|207020.6|207170.1|207020.1|207172.1|207022.1|207169.7|207019.7|15
1634122440000|2021-10-13 10:54:00|207169.8|207019.8|207168.5|207018.5|207170.9|207020.9|207168.5|207018.5|16
1634122450000|2021-10-13 10:54:10|207168.4|207018.4|207171.6|207021.6|207172|207022|207168.1|207018.1|14
1634122460000|2021-10-13 10:54:20|207171.8|207021.8|207172.7|207022.7|207174.1|207024.1|207171.7|207021.7|21
1634122470000|2021-10-13 10:54:30|207173.1|207023.1|207176.3|207026.3|207177.9|207027.9|207170.8|207020.8|23
1634122480000|2021-10-13 10:54:40|207176.2|207026.2|207175.2|207025.2|207180.4|207030.4|207174.1|207024.1|28
1634122490000|2021-10-13 10:54:50|207175.5|207025.5|207175.2|207025.2|207177.4|207027.4|207174.2|207024.2|23
1634122500000|2021-10-13 10:55:00|207176.9|207026.9|207177.7|207027.7|207178.2|207028.2|207173.7|207023.7|27
1634122510000|2021-10-13 10:55:10|207177.9|207027.9|207175|207025|207177.9|207027.9|207174|207024|25
1634122520000|2021-10-13 10:55:20|207174.9|207024.9|207139.8|206989.8|207174.9|207024.9|207137.5|206987.5|25
1634122530000|2021-10-13 10:55:30|207140.7|206990.7|207140.4|206990.4|207147.9|206997.9|207138.9|206988.9|24
1634122540000|2021-10-13 10:55:40|207138.9|206988.9|207145.1|206995.1|207145.1|206995.1|207138.8|206988.8|19
1634122550000|2021-10-13 10:55:50|207144|206994|207165.5|207015.5|207169.6|207019.6|207142.5|206992.5|26
1634122560000|2021-10-13 10:56:00|207166|207016|207166.3|207016.3|207168.8|207018.8|207164.3|207014.3|25
1634122570000|2021-10-13 10:56:10|207166.2|207016.2|207178.3|207028.3|207179.1|207029.1|207166.2|207016.2|25
1634122580000|2021-10-13 10:56:20|207177.9|207027.9|207177.4|207027.4|207178.9|207028.9|207176.9|207026.9|22
1634122590000|2021-10-13 10:56:30|207177.2|207027.2|207175.7|207025.7|207177.6|207027.6|207174|207024|15
1634122600000|2021-10-13 10:56:40|207175.5|207025.5|207150.2|207000.2|207177.1|207027.1|207148.1|206998.1|23
1634122610000|2021-10-13 10:56:50|207147.3|206997.3|207146.3|206996.3|207151.8|207001.8|207142.7|206992.7|29
1634122620000|2021-10-13 10:57:00|207144.8|206994.8|207146.5|206996.5|207146.6|206996.6|207143.7|206993.7|20
1634122630000|2021-10-13 10:57:10|207147.1|206997.1|207142.3|206992.3|207149.1|206999.1|207142.3|206992.3|21
1634122640000|2021-10-13 10:57:20|207142.7|206992.7|207144.5|206994.5|207144.5|206994.5|207141.9|206991.9|12
1634122650000|2021-10-13 10:57:30|207143.5|206993.5|207151.3|207001.3|207152.8|207002.8|207143|206993|28
1634122660000|2021-10-13 10:57:40|207150.9|207000.9|207153.4|207003.4|207153.8|207003.8|207150.6|207000.6|23
1634122670000|2021-10-13 10:57:50|207153.5|207003.5|207169|207019|207171.1|207021.1|207153.3|207003.3|28
1634122680000|2021-10-13 10:58:00|207169.8|207019.8|207170.1|207020.1|207171|207021|207168.4|207018.4|16
1634122690000|2021-10-13 10:58:10|207168.8|207018.8|207174.4|207024.4|207178.4|207028.4|207168.8|207018.8|23
1634122700000|2021-10-13 10:58:20|207174.3|207024.3|207174.4|207024.4|207175.3|207025.3|207173.7|207023.7|19
1634122710000|2021-10-13 10:58:30|207174.9|207024.9|207175.1|207025.1|207175.4|207025.4|207174.3|207024.3|18
1634122720000|2021-10-13 10:58:40|207174.8|207024.8|207175.6|207025.6|207176.4|207026.4|207174.6|207024.6|16
1634122730000|2021-10-13 10:58:50|207175.3|207025.3|207180|207030|207180.1|207030.1|207175.3|207025.3|16
1634122740000|2021-10-13 10:59:00|207180.9|207030.9|207185.1|207035.1|207185.2|207035.2|207179.3|207029.3|20
1634122750000|2021-10-13 10:59:10|207185|207035|207186|207036|207186.8|207036.8|207184.5|207034.5|21
1634122760000|2021-10-13 10:59:20|207186.1|207036.1|207175.6|207025.6|207186.7|207036.7|207173.9|207023.9|24
1634122770000|2021-10-13 10:59:30|207174.8|207024.8|207173.5|207023.5|207177.6|207027.6|207173.5|207023.5|21
1634122780000|2021-10-13 10:59:40|207174.2|207024.2|207175.4|207025.4|207175.8|207025.8|207172.9|207022.9|22
1634122790000|2021-10-13 10:59:50|207176.5|207026.5|207181.4|207031.4|207181.7|207031.7|207176|207026|22
1634122800000|2021-10-13 11:00:00|207180.2|207030.2|207180.3|207030.3|207184.9|207034.9|207170|207020|15
1634122810000|2021-10-13 11:00:10|207182.5|207032.5|207184.1|207034.1|207185.9|207035.9|207181.9|207031.9|17
1634122820000|2021-10-13 11:00:20|207184|207034|207184.4|207034.4|207184.9|207034.9|207183.8|207033.8|8
1634122830000|2021-10-13 11:00:30|207183.8|207033.8|207187.4|207037.4|207187.8|207037.8|207183.7|207033.7|16
1634122840000|2021-10-13 11:00:40|207187.1|207037.1|207186.5|207036.5|207187.2|207037.2|207185.5|207035.5|17
1634122850000|2021-10-13 11:00:50|207186|207036|207188.2|207038.2|207188.4|207038.4|207186|207036|14
1634122860000|2021-10-13 11:01:00|207188.5|207038.5|207186.4|207036.4|207189.3|207039.3|207186.4|207036.4|17
1634122870000|2021-10-13 11:01:10|207186.9|207036.9|207188.8|207038.8|207188.8|207038.8|207186.9|207036.9|21
1634122880000|2021-10-13 11:01:20|207188.9|207038.9|207187.3|207037.3|207188.9|207038.9|207185.4|207035.4|24
1634122890000|2021-10-13 11:01:30|207186|207036|207185.4|207035.4|207186.7|207036.7|207184.3|207034.3|16
1634122900000|2021-10-13 11:01:40|207184.8|207034.8|207185.3|207035.3|207186.8|207036.8|207183.9|207033.9|9
1634122910000|2021-10-13 11:01:50|207185.1|207035.1|207130.8|206980.8|207185.1|207035.1|207130.8|206980.8|27
1634122920000|2021-10-13 11:02:00|207130.2|206980.2|207128.2|206978.2|207130.5|206980.5|207125|206975|26
1634122930000|2021-10-13 11:02:10|207127.5|206977.5|207118.6|206968.6|207128.8|206978.8|207114.5|206964.5|26
1634122940000|2021-10-13 11:02:20|207118|206968|207136|206986|207136|206986|207116.9|206966.9|25
1634122950000|2021-10-13 11:02:30|207134.6|206984.6|207173.4|207023.4|207180.2|207030.2|207134.2|206984.2|26
1634122960000|2021-10-13 11:02:40|207173.2|207023.2|207131.7|206981.7|207173.2|207023.2|207129|206979|29
1634122970000|2021-10-13 11:02:50|207123|206973|207129|206979|207132.4|206982.4|207100|206950|23
1634122980000|2021-10-13 11:03:00|207129.3|206979.3|207131.1|206981.1|207136.3|206986.3|207129|206979|27
1634122990000|2021-10-13 11:03:10|207131.4|206981.4|207131.5|206981.5|207134.6|206984.6|207127.3|206977.3|23
1634123000000|2021-10-13 11:03:20|207131.4|206981.4|207141|206991|207142.5|206992.5|207122.9|206972.9|26
1634123010000|2021-10-13 11:03:30|207140.4|206990.4|207133.7|206983.7|207141.9|206991.9|207129.8|206979.8|30
1634123020000|2021-10-13 11:03:40|207133.6|206983.6|207144.2|206994.2|207145.8|206995.8|207133.5|206983.5|25
1634123030000|2021-10-13 11:03:50|207145.1|206995.1|207115.5|206965.5|207145.8|206995.8|207110.8|206960.8|26
1634123040000|2021-10-13 11:04:00|207112.5|206962.5|207118.7|206968.7|207118.7|206968.7|207112.5|206962.5|19
1634123050000|2021-10-13 11:04:10|207118.5|206968.5|207124.2|206974.2|207128.9|206978.9|207118.5|206968.5|25
1634123060000|2021-10-13 11:04:20|207124.3|206974.3|207131.2|206981.2|207133.5|206983.5|207123.8|206973.8|23
1634123070000|2021-10-13 11:04:30|207131.9|206981.9|207131.3|206981.3|207133|206983|207126.7|206976.7|22
1634123080000|2021-10-13 11:04:40|207132.3|206982.3|207137.3|206987.3|207137.3|206987.3|207125|206975|23
1634123090000|2021-10-13 11:04:50|207131.2|206981.2|207133.5|206983.5|207139.2|206989.2|207131.2|206981.2|22
1634123100000|2021-10-13 11:05:00|207136.1|206986.1|207134.5|206984.5|207137.2|206987.2|207133.9|206983.9|19
1634123110000|2021-10-13 11:05:10|207134.4|206984.4|207120.3|206970.3|207134.4|206984.4|207117.9|206967.9|22
1634123120000|2021-10-13 11:05:20|207120.8|206970.8|207123|206973|207123|206973|207117.7|206967.7|18
1634123130000|2021-10-13 11:05:30|207121.2|206971.2|207123|206973|207123.1|206973.1|207119.5|206969.5|11
1634123140000|2021-10-13 11:05:40|207122.9|206972.9|207138.6|206988.6|207143.9|206993.9|207120.3|206970.3|19
1634123150000|2021-10-13 11:05:50|207138.2|206988.2|207138.3|206988.3|207139.6|206989.6|207137|206987|21
1634123160000|2021-10-13 11:06:00|207139|206989|207145.3|206995.3|207145.3|206995.3|207137.3|206987.3|27
1634123170000|2021-10-13 11:06:10|207145.5|206995.5|207144.7|206994.7|207145.5|206995.5|207143.5|206993.5|15
1634123180000|2021-10-13 11:06:20|207145|206995|207146.8|206996.8|207147.1|206997.1|207145|206995|18
1634123190000|2021-10-13 11:06:30|207146.4|206996.4|207147.1|206997.1|207147.1|206997.1|207145.4|206995.4|15
1634123200000|2021-10-13 11:06:40|207145.2|206995.2|207147.5|206997.5|207148.1|206998.1|207145.1|206995.1|21
1634123210000|2021-10-13 11:06:50|207147.1|206997.1|207151.1|207001.1|207152.7|207002.7|207146.8|206996.8|18
1634123220000|2021-10-13 11:07:00|207151.2|207001.2|207150.5|207000.5|207151.2|207001.2|207146.8|206996.8|21
1634123230000|2021-10-13 11:07:10|207150.6|207000.6|207147.1|206997.1|207150.9|207000.9|207143.3|206993.3|19
1634123240000|2021-10-13 11:07:20|207147.2|206997.2|207144.3|206994.3|207164.5|207014.5|207143.1|206993.1|30
1634123250000|2021-10-13 11:07:30|207144.2|206994.2|207143.8|206993.8|207145.1|206995.1|207143.8|206993.8|14
1634123260000|2021-10-13 11:07:40|207144.1|206994.1|207144.8|206994.8|207149.6|206999.6|207143.2|206993.2|26
1634123270000|2021-10-13 11:07:50|207145.8|206995.8|207148.3|206998.3|207148.5|206998.5|207143.8|206993.8|22
1634123280000|2021-10-13 11:08:00|207148.9|206998.9|207144.8|206994.8|207149.3|206999.3|207140.7|206990.7|26
1634123290000|2021-10-13 11:08:10|207145.1|206995.1|207143.8|206993.8|207145.1|206995.1|207141.9|206991.9|21
1634123300000|2021-10-13 11:08:20|207143.4|206993.4|207144.3|206994.3|207148.8|206998.8|207141.1|206991.1|28
1634123310000|2021-10-13 11:08:30|207143.8|206993.8|207143.7|206993.7|207145.2|206995.2|207142.5|206992.5|26
1634123320000|2021-10-13 11:08:40|207143.9|206993.9|207160.7|207010.7|207163.6|207013.6|207143.9|206993.9|33
1634123330000|2021-10-13 11:08:50|207148.8|206998.8|207145.8|206995.8|207150.3|207000.3|207144.4|206994.4|19
1634123340000|2021-10-13 11:09:00|207147.5|206997.5|207147.1|206997.1|207149.9|206999.9|207145.3|206995.3|23
1634123350000|2021-10-13 11:09:10|207148.2|206998.2|207150.6|207000.6|207151.5|207001.5|207142.3|206992.3|23
1634123360000|2021-10-13 11:09:20|207149.2|206999.2|207172.1|207022.1|207174|207024|207148.5|206998.5|32
1634123370000|2021-10-13 11:09:30|207172.6|207022.6|207180.5|207030.5|207183|207033|207172.1|207022.1|30
1634123380000|2021-10-13 11:09:40|207178.8|207028.8|207185.6|207035.6|207185.6|207035.6|207178.8|207028.8|24
1634123390000|2021-10-13 11:09:50|207185.5|207035.5|207193.6|207043.6|207195.1|207045.1|207184.3|207034.3|17
1634123400000|2021-10-13 11:10:00|207193.4|207043.4|207209.2|207059.2|207210.8|207060.8|207190.1|207040.1|15
1634123410000|2021-10-13 11:10:10|207209.4|207059.4|207211.6|207061.6|207211.6|207061.6|207208|207058|14
1634123420000|2021-10-13 11:10:20|207211.9|207061.9|207221.1|207071.1|207222.6|207072.6|207211.8|207061.8|22
1634123430000|2021-10-13 11:10:30|207220.7|207070.7|207235.7|207085.7|207235.7|207085.7|207220.7|207070.7|24
1634123440000|2021-10-13 11:10:40|207235.2|207085.2|207234.9|207084.9|207236.3|207086.3|207234.3|207084.3|16
1634123450000|2021-10-13 11:10:50|207234.7|207084.7|207248.4|207098.4|207257.9|207107.9|207233.8|207083.8|23
1634123460000|2021-10-13 11:11:00|207248.7|207098.7|207239.5|207089.5|207250|207100|207238.6|207088.6|23
1634123470000|2021-10-13 11:11:10|207239.6|207089.6|207250.6|207100.6|207253.8|207103.8|207239.5|207089.5|26
1634123480000|2021-10-13 11:11:20|207251|207101|207241.9|207091.9|207251.3|207101.3|207241.1|207091.1|23
1634123490000|2021-10-13 11:11:30|207242.5|207092.5|207242.3|207092.3|207244.7|207094.7|207240.2|207090.2|23
1634123500000|2021-10-13 11:11:40|207242|207092|207239.6|207089.6|207242.9|207092.9|207238.2|207088.2|23
1634123510000|2021-10-13 11:11:50|207239.3|207089.3|207230.9|207080.9|207239.3|207089.3|207227.6|207077.6|23
1634123520000|2021-10-13 11:12:00|207231.7|207081.7|207231|207081|207236.5|207086.5|207230.9|207080.9|27
1634123530000|2021-10-13 11:12:10|207231.6|207081.6|207226.3|207076.3|207234.3|207084.3|207225.5|207075.5|23
1634123540000|2021-10-13 11:12:20|207224.6|207074.6|207216.3|207066.3|207224.6|207074.6|207216.3|207066.3|21
1634123550000|2021-10-13 11:12:30|207216.9|207066.9|207219.6|207069.6|207230.1|207080.1|207216.7|207066.7|29
1634123560000|2021-10-13 11:12:40|207217.9|207067.9|207215.3|207065.3|207218.6|207068.6|207215.3|207065.3|18
1634123570000|2021-10-13 11:12:50|207213.5|207063.5|207214.3|207064.3|207214.8|207064.8|207212.4|207062.4|23
1634123580000|2021-10-13 11:13:00|207214.6|207064.6|207214.6|207064.6|207216|207066|207213.5|207063.5|20
1634123590000|2021-10-13 11:13:10|207214.5|207064.5|207214.4|207064.4|207215.6|207065.6|207213.6|207063.6|19
1634123600000|2021-10-13 11:13:20|207214.8|207064.8|207186.3|207036.3|207215.2|207065.2|207186.3|207036.3|22
1634123610000|2021-10-13 11:13:30|207186.4|207036.4|207187.6|207037.6|207191.4|207041.4|207186.4|207036.4|13
1634123620000|2021-10-13 11:13:40|207187.9|207037.9|207192|207042|207192.9|207042.9|207186.8|207036.8|21
1634123630000|2021-10-13 11:13:50|207192.9|207042.9|207201.7|207051.7|207209.4|207059.4|207188.5|207038.5|26
1634123640000|2021-10-13 11:14:00|207201.1|207051.1|207194.2|207044.2|207202.3|207052.3|207189.6|207039.6|25
1634123650000|2021-10-13 11:14:10|207195.7|207045.7|207196.3|207046.3|207196.8|207046.8|207191.9|207041.9|22
1634123660000|2021-10-13 11:14:20|207195.7|207045.7|207197.8|207047.8|207202.6|207052.6|207195.7|207045.7|20
1634123670000|2021-10-13 11:14:30|207198.1|207048.1|207191.6|207041.6|207200.8|207050.8|207188.9|207038.9|21
1634123680000|2021-10-13 11:14:40|207190.9|207040.9|207193.5|207043.5|207195.3|207045.3|207190|207040|26
1634123690000|2021-10-13 11:14:50|207195.7|207045.7|207190|207040|207196.8|207046.8|207184.8|207034.8|31
1634123700000|2021-10-13 11:15:00|207190.5|207040.5|207197|207047|207197.3|207047.3|207186.8|207036.8|27
1634123710000|2021-10-13 11:15:10|207196.7|207046.7|207199.9|207049.9|207199.9|207049.9|207196.7|207046.7|20
1634123720000|2021-10-13 11:15:20|207200.1|207050.1|207219.4|207069.4|207220.8|207070.8|207198.2|207048.2|16
1634123730000|2021-10-13 11:15:30|207219.7|207069.7|207214.1|207064.1|207219.9|207069.9|207213.6|207063.6|12
1634123740000|2021-10-13 11:15:40|207214.2|207064.2|207204.8|207054.8|207214.6|207064.6|207196.7|207046.7|28
1634123750000|2021-10-13 11:15:50|207209.4|207059.4|207206.6|207056.6|207209.6|207059.6|207205.9|207055.9|18
1634123760000|2021-10-13 11:16:00|207207|207057|207207|207057|207208.1|207058.1|207206.3|207056.3|18
1634123770000|2021-10-13 11:16:10|207208.9|207058.9|207199.6|207049.6|207209.5|207059.5|207199.4|207049.4|27
1634123780000|2021-10-13 11:16:20|207200.4|207050.4|207202.5|207052.5|207204.1|207054.1|207200.4|207050.4|22
1634123790000|2021-10-13 11:16:30|207202.4|207052.4|207195.7|207045.7|207203.7|207053.7|207195.7|207045.7|27
1634123800000|2021-10-13 11:16:40|207196.2|207046.2|207201.7|207051.7|207204.2|207054.2|207195.9|207045.9|26
1634123810000|2021-10-13 11:16:50|207201.6|207051.6|207201.5|207051.5|207202.4|207052.4|207200.6|207050.6|16
1634123820000|2021-10-13 11:17:00|207202.2|207052.2|207202.7|207052.7|207203.2|207053.2|207200.8|207050.8|18
1634123830000|2021-10-13 11:17:10|207201.8|207051.8|207193.1|207043.1|207202.8|207052.8|207193.1|207043.1|20
1634123840000|2021-10-13 11:17:20|207191.9|207041.9|207196.8|207046.8|207197.2|207047.2|207191.9|207041.9|23
1634123850000|2021-10-13 11:17:30|207196.2|207046.2|207193.1|207043.1|207196.2|207046.2|207193|207043|18
1634123860000|2021-10-13 11:17:40|207193.3|207043.3|207191.5|207041.5|207194.9|207044.9|207190.7|207040.7|25
1634123870000|2021-10-13 11:17:50|207191.2|207041.2|207185.6|207035.6|207192.1|207042.1|207185.6|207035.6|24
1634123880000|2021-10-13 11:18:00|207184|207034|207184.8|207034.8|207185.9|207035.9|207180.8|207030.8|24
1634123890000|2021-10-13 11:18:10|207185.3|207035.3|207185.8|207035.8|207185.8|207035.8|207183.3|207033.3|20
1634123900000|2021-10-13 11:18:20|207185.7|207035.7|207193.5|207043.5|207193.5|207043.5|207181.9|207031.9|22
1634123910000|2021-10-13 11:18:30|207192.8|207042.8|207189.1|207039.1|207195.1|207045.1|207185.4|207035.4|25
1634123920000|2021-10-13 11:18:40|207187.3|207037.3|207193.7|207043.7|207194.3|207044.3|207186.9|207036.9|15
1634123930000|2021-10-13 11:18:50|207195.3|207045.3|207194.6|207044.6|207195.5|207045.5|207193.7|207043.7|14
1634123940000|2021-10-13 11:19:00|207195.3|207045.3|207198.6|207048.6|207199.8|207049.8|207194.5|207044.5|12
1634123950000|2021-10-13 11:19:10|207198.3|207048.3|207206.7|207056.7|207207|207057|207196.9|207046.9|16
1634123960000|2021-10-13 11:19:20|207206.8|207056.8|207224.1|207074.1|207224.1|207074.1|207204.7|207054.7|25
1634123970000|2021-10-13 11:19:30|207222.2|207072.2|207211.4|207061.4|207222.2|207072.2|207211|207061|17
1634123980000|2021-10-13 11:19:40|207211.3|207061.3|207213.4|207063.4|207215.2|207065.2|207211.2|207061.2|12
1634123990000|2021-10-13 11:19:50|207214.8|207064.8|207218.1|207068.1|207218.3|207068.3|207212.6|207062.6|18
1634124000000|2021-10-13 11:20:00|207219.2|207069.2|207218.9|207068.9|207225.9|207075.9|207218.7|207068.7|23
1634124010000|2021-10-13 11:20:10|207221.9|207071.9|207213.1|207063.1|207221.9|207071.9|207211.3|207061.3|16
1634124020000|2021-10-13 11:20:20|207216.3|207066.3|207224.4|207074.4|207226.4|207076.4|207214.7|207064.7|21
1634124030000|2021-10-13 11:20:30|207224.5|207074.5|207217.4|207067.4|207225.4|207075.4|207216.9|207066.9|16
1634124040000|2021-10-13 11:20:40|207215.4|207065.4|207220.2|207070.2|207223.1|207073.1|207207.2|207057.2|21
1634124050000|2021-10-13 11:20:50|207219.3|207069.3|207219|207069|207219.4|207069.4|207215.7|207065.7|12
1634124060000|2021-10-13 11:21:00|207218.8|207068.8|207226|207076|207227.1|207077.1|207218.6|207068.6|18
1634124070000|2021-10-13 11:21:10|207225.1|207075.1|207241.6|207091.6|207243.6|207093.6|207225.1|207075.1|17
1634124080000|2021-10-13 11:21:20|207240.5|207090.5|207236.2|207086.2|207241.1|207091.1|207235.7|207085.7|19
1634124090000|2021-10-13 11:21:30|207236.9|207086.9|207237.2|207087.2|207238.9|207088.9|207236.5|207086.5|15
1634124100000|2021-10-13 11:21:40|207237.3|207087.3|207247.7|207097.7|207249.2|207099.2|207236.7|207086.7|27
1634124110000|2021-10-13 11:21:50|207248.5|207098.5|207251.2|207101.2|207251.2|207101.2|207248.5|207098.5|12
1634124120000|2021-10-13 11:22:00|207250.5|207100.5|207247|207097|207250.7|207100.7|207246.2|207096.2|19
1634124130000|2021-10-13 11:22:10|207247.3|207097.3|207247.8|207097.8|207247.8|207097.8|207245.4|207095.4|12
1634124140000|2021-10-13 11:22:20|207248|207098|207247.1|207097.1|207248|207098|207246.8|207096.8|12
1634124150000|2021-10-13 11:22:30|207247.4|207097.4|207252.5|207102.5|207252.5|207102.5|207247.4|207097.4|9
1634124160000|2021-10-13 11:22:40|207252.4|207102.4|207251.8|207101.8|207253.3|207103.3|207250.2|207100.2|16
1634124170000|2021-10-13 11:22:50|207253.2|207103.2|207252.8|207102.8|207253.3|207103.3|207251.9|207101.9|15
1634124180000|2021-10-13 11:23:00|207251.7|207101.7|207254.1|207104.1|207256.5|207106.5|207251.2|207101.2|17
1634124190000|2021-10-13 11:23:10|207254.5|207104.5|207251.9|207101.9|207254.5|207104.5|207251.9|207101.9|13
1634124200000|2021-10-13 11:23:20|207252|207102|207252.9|207102.9|207253.7|207103.7|207252|207102|11
1634124210000|2021-10-13 11:23:30|207253|207103|207254.4|207104.4|207255.4|207105.4|207250.2|207100.2|19
1634124220000|2021-10-13 11:23:40|207254.2|207104.2|207252.6|207102.6|207257.1|207107.1|207251.2|207101.2|15
1634124230000|2021-10-13 11:23:50|207252.5|207102.5|207260.5|207110.5|207260.9|207110.9|207251.5|207101.5|19
1634124240000|2021-10-13 11:24:00|207260.2|207110.2|207260.6|207110.6|207265.9|207115.9|207259.4|207109.4|21
1634124250000|2021-10-13 11:24:10|207260.8|207110.8|207306.9|207156.9|207307.4|207157.4|207260.8|207110.8|33
1634124260000|2021-10-13 11:24:20|207307|207157|207341.4|207191.4|207341.7|207191.7|207306.6|207156.6|32
1634124270000|2021-10-13 11:24:30|207340.6|207190.6|207348.3|207198.3|207349.9|207199.9|207340.6|207190.6|32
1634124280000|2021-10-13 11:24:40|207348.6|207198.6|207355.4|207205.4|207359.3|207209.3|207346.9|207196.9|27
1634124290000|2021-10-13 11:24:50|207351.6|207201.6|207355.1|207205.1|207359.8|207209.8|207350.4|207200.4|30
1634124300000|2021-10-13 11:25:00|207355.8|207205.8|207357.7|207207.7|207362.6|207212.6|207355.5|207205.5|22
1634124310000|2021-10-13 11:25:10|207357.9|207207.9|207353.1|207203.1|207363.5|207213.5|207352.3|207202.3|33
1634124320000|2021-10-13 11:25:20|207354.5|207204.5|207358.1|207208.1|207358.1|207208.1|207351.9|207201.9|30
1634124330000|2021-10-13 11:25:30|207357|207207|207350|207200|207357|207207|207349.9|207199.9|19
1634124340000|2021-10-13 11:25:40|207351.2|207201.2|207355.6|207205.6|207356|207206|207351.2|207201.2|30
1634124350000|2021-10-13 11:25:50|207355.7|207205.7|207362.8|207212.8|207371.5|207221.5|207353.4|207203.4|31
1634124360000|2021-10-13 11:26:00|207361.7|207211.7|207365.6|207215.6|207367.7|207217.7|207361.5|207211.5|27
1634124370000|2021-10-13 11:26:10|207368.2|207218.2|207362.8|207212.8|207369.6|207219.6|207361.1|207211.1|37
1634124380000|2021-10-13 11:26:20|207362.9|207212.9|207366.3|207216.3|207366.3|207216.3|207361.8|207211.8|29
1634124390000|2021-10-13 11:26:30|207367.5|207217.5|207367.1|207217.1|207368.5|207218.5|207365.1|207215.1|30
1634124400000|2021-10-13 11:26:40|207367.2|207217.2|207367.8|207217.8|207369.6|207219.6|207365.8|207215.8|17
1634124410000|2021-10-13 11:26:50|207365.9|207215.9|207363.9|207213.9|207368|207218|207362.7|207212.7|34
1634124420000|2021-10-13 11:27:00|207363|207213|207401.2|207251.2|207412.2|207262.2|207363|207213|33
1634124430000|2021-10-13 11:27:10|207401.7|207251.7|207403.5|207253.5|207405|207255|207400.6|207250.6|19
1634124440000|2021-10-13 11:27:20|207402.5|207252.5|207405.3|207255.3|207407.7|207257.7|207402.4|207252.4|18
1634124450000|2021-10-13 11:27:30|207405.5|207255.5|207403.5|207253.5|207410.5|207260.5|207402.1|207252.1|27
1634124460000|2021-10-13 11:27:40|207402.6|207252.6|207407.5|207257.5|207414.6|207264.6|207402.6|207252.6|27
1634124470000|2021-10-13 11:27:50|207406.2|207256.2|207403|207253|207406.2|207256.2|207402.4|207252.4|13
1634124480000|2021-10-13 11:28:00|207403.7|207253.7|207402.2|207252.2|207403.7|207253.7|207400.4|207250.4|18
1634124490000|2021-10-13 11:28:10|207399.3|207249.3|207399.6|207249.6|207402.3|207252.3|207398.4|207248.4|23
1634124500000|2021-10-13 11:28:20|207399.4|207249.4|207401.5|207251.5|207401.8|207251.8|207397.8|207247.8|13
1634124510000|2021-10-13 11:28:30|207401.3|207251.3|207397.1|207247.1|207402.2|207252.2|207397.1|207247.1|30
1634124520000|2021-10-13 11:28:40|207396.9|207246.9|207395.1|207245.1|207397.7|207247.7|207392.9|207242.9|28
1634124530000|2021-10-13 11:28:50|207393.7|207243.7|207391.7|207241.7|207399.4|207249.4|207391.5|207241.5|26
1634124540000|2021-10-13 11:29:00|207391.3|207241.3|207383.5|207233.5|207392|207242|207382|207232|24
1634124550000|2021-10-13 11:29:10|207383.6|207233.6|207393.1|207243.1|207394.2|207244.2|207383.4|207233.4|29
1634124560000|2021-10-13 11:29:20|207392.5|207242.5|207385.5|207235.5|207392.5|207242.5|207385.5|207235.5|28
1634124570000|2021-10-13 11:29:30|207385.6|207235.6|207385.9|207235.9|207386|207236|207385.4|207235.4|10
1634124580000|2021-10-13 11:29:40|207385.6|207235.6|207392|207242|207392|207242|207385.4|207235.4|21
1634124590000|2021-10-13 11:29:50|207391.8|207241.8|207388.5|207238.5|207393.8|207243.8|207386.8|207236.8|23
1634124600000|2021-10-13 11:30:00|207388.8|207238.8|207388.7|207238.7|207390|207240|207387.5|207237.5|20
1634124610000|2021-10-13 11:30:10|207389.1|207239.1|207391.1|207241.1|207392.7|207242.7|207388.7|207238.7|24
1634124620000|2021-10-13 11:30:20|207392.7|207242.7|207388.3|207238.3|207392.7|207242.7|207386|207236|22
1634124630000|2021-10-13 11:30:30|207389.6|207239.6|207389.1|207239.1|207390.1|207240.1|207388.2|207238.2|13
1634124640000|2021-10-13 11:30:40|207388.8|207238.8|207384|207234|207389.2|207239.2|207381.8|207231.8|20
1634124650000|2021-10-13 11:30:50|207384.7|207234.7|207389.1|207239.1|207392.7|207242.7|207384.6|207234.6|16
1634124660000|2021-10-13 11:31:00|207389.5|207239.5|207392.3|207242.3|207394.7|207244.7|207389.5|207239.5|21
1634124670000|2021-10-13 11:31:10|207392.6|207242.6|207391.8|207241.8|207393.4|207243.4|207390.9|207240.9|27
1634124680000|2021-10-13 11:31:20|207392.1|207242.1|207403|207253|207403|207253|207391.1|207241.1|22
1634124690000|2021-10-13 11:31:30|207402|207252|207399.8|207249.8|207402.1|207252.1|207398.6|207248.6|18
1634124700000|2021-10-13 11:31:40|207399.3|207249.3|207393.5|207243.5|207399.7|207249.7|207391.7|207241.7|21
1634124710000|2021-10-13 11:31:50|207390.7|207240.7|207395.1|207245.1|207397.3|207247.3|207390.7|207240.7|21
1634124720000|2021-10-13 11:32:00|207396|207246|207396.2|207246.2|207396.9|207246.9|207394.4|207244.4|15
1634124730000|2021-10-13 11:32:10|207396.5|207246.5|207394.3|207244.3|207396.5|207246.5|207391.1|207241.1|26
1634124740000|2021-10-13 11:32:20|207393.7|207243.7|207392.7|207242.7|207395.4|207245.4|207390.6|207240.6|19
1634124750000|2021-10-13 11:32:30|207391.4|207241.4|207396.7|207246.7|207397.2|207247.2|207391.4|207241.4|13
1634124760000|2021-10-13 11:32:40|207396.2|207246.2|207396.9|207246.9|207398.6|207248.6|207394.2|207244.2|11
1634124770000|2021-10-13 11:32:50|207396.3|207246.3|207395.8|207245.8|207396.5|207246.5|207395.8|207245.8|5
1634124780000|2021-10-13 11:33:00|207397.9|207247.9|207392.7|207242.7|207397.9|207247.9|207392.1|207242.1|13
1634124790000|2021-10-13 11:33:10|207392.3|207242.3|207386.6|207236.6|207395.5|207245.5|207386.6|207236.6|11
1634124800000|2021-10-13 11:33:20|207385.8|207235.8|207386.2|207236.2|207388.8|207238.8|207385.4|207235.4|14
1634124810000|2021-10-13 11:33:30|207387.3|207237.3|207387.4|207237.4|207388.7|207238.7|207385.3|207235.3|20
1634124820000|2021-10-13 11:33:40|207387.6|207237.6|207386.5|207236.5|207389.1|207239.1|207386.5|207236.5|15
1634124830000|2021-10-13 11:33:50|207387.7|207237.7|207387.8|207237.8|207389.8|207239.8|207384.7|207234.7|15
1634124840000|2021-10-13 11:34:00|207386.9|207236.9|207391.9|207241.9|207396.7|207246.7|207385.9|207235.9|18
1634124850000|2021-10-13 11:34:10|207392.5|207242.5|207392.6|207242.6|207396.4|207246.4|207391.1|207241.1|21
1634124860000|2021-10-13 11:34:20|207391.8|207241.8|207389.3|207239.3|207394.1|207244.1|207388.7|207238.7|14
1634124870000|2021-10-13 11:34:30|207388.9|207238.9|207388.3|207238.3|207393.2|207243.2|207380|207230|35
1634124880000|2021-10-13 11:34:40|207388|207238|207386.5|207236.5|207391.9|207241.9|207385.1|207235.1|22
1634124890000|2021-10-13 11:34:50|207386.7|207236.7|207352.7|207202.7|207386.7|207236.7|207352.7|207202.7|22
1634124900000|2021-10-13 11:35:00|207358.4|207208.4|207323.4|207173.4|207358.4|207208.4|207323.4|207173.4|29
1634124910000|2021-10-13 11:35:10|207322.7|207172.7|207329.6|207179.6|207332.1|207182.1|207318.9|207168.9|30
1634124920000|2021-10-13 11:35:20|207329.3|207179.3|207340.6|207190.6|207340.6|207190.6|207329.3|207179.3|14
1634124930000|2021-10-13 11:35:30|207339.9|207189.9|207342.9|207192.9|207344|207194|207334.8|207184.8|29
1634124940000|2021-10-13 11:35:40|207342.8|207192.8|207339|207189|207342.8|207192.8|207334.8|207184.8|26
1634124950000|2021-10-13 11:35:50|207338.8|207188.8|207346.8|207196.8|207347.5|207197.5|207337.9|207187.9|20
1634124960000|2021-10-13 11:36:00|207346.6|207196.6|207343.1|207193.1|207346.6|207196.6|207341.8|207191.8|21
1634124970000|2021-10-13 11:36:10|207343|207193|207356.3|207206.3|207358.4|207208.4|207341.7|207191.7|26
1634124980000|2021-10-13 11:36:20|207357.1|207207.1|207352|207202|207358.3|207208.3|207350.1|207200.1|29
1634124990000|2021-10-13 11:36:30|207352.3|207202.3|207322.3|207172.3|207352.3|207202.3|207315.3|207165.3|32
1634125000000|2021-10-13 11:36:40|207322.1|207172.1|207313.2|207163.2|207324.7|207174.7|207311.6|207161.6|32
1634125010000|2021-10-13 11:36:50|207313.3|207163.3|207316.4|207166.4|207316.5|207166.5|207310.3|207160.3|24
1634125020000|2021-10-13 11:37:00|207310.8|207160.8|207328.4|207178.4|207331.2|207181.2|207310.8|207160.8|20
1634125030000|2021-10-13 11:37:10|207327.8|207177.8|207317.8|207167.8|207330.1|207180.1|207316.4|207166.4|31
1634125040000|2021-10-13 11:37:20|207318|207168|207320.5|207170.5|207323|207173|207316.1|207166.1|23
1634125050000|2021-10-13 11:37:30|207319.4|207169.4|207316.8|207166.8|207320.9|207170.9|207316.8|207166.8|19
1634125060000|2021-10-13 11:37:40|207318.4|207168.4|207319.3|207169.3|207319.3|207169.3|207317.9|207167.9|20
1634125070000|2021-10-13 11:37:50|207319.5|207169.5|207319.6|207169.6|207322.1|207172.1|207318.7|207168.7|23
1634125080000|2021-10-13 11:38:00|207320.1|207170.1|207317.3|207167.3|207321.1|207171.1|207313|207163|26
1634125090000|2021-10-13 11:38:10|207315.6|207165.6|207317.4|207167.4|207318.4|207168.4|207314.2|207164.2|22
1634125100000|2021-10-13 11:38:20|207317.5|207167.5|207315.7|207165.7|207317.5|207167.5|207314.6|207164.6|13
1634125110000|2021-10-13 11:38:30|207314.3|207164.3|207315.8|207165.8|207318.3|207168.3|207311.8|207161.8|29
1634125120000|2021-10-13 11:38:40|207316|207166|207321.6|207171.6|207325.7|207175.7|207309|207159|24
1634125130000|2021-10-13 11:38:50|207321.9|207171.9|207316|207166|207323|207173|207316|207166|22
1634125140000|2021-10-13 11:39:00|207316.4|207166.4|207315.4|207165.4|207316.4|207166.4|207314.8|207164.8|13
1634125150000|2021-10-13 11:39:10|207312.8|207162.8|207310.5|207160.5|207312.8|207162.8|207308.4|207158.4|21
1634125160000|2021-10-13 11:39:20|207310.6|207160.6|207271.8|207121.8|207313.2|207163.2|207271.6|207121.6|35
1634125170000|2021-10-13 11:39:30|207271.7|207121.7|207293.9|207143.9|207293.9|207143.9|207269.8|207119.8|30
1634125180000|2021-10-13 11:39:40|207294|207144|207296.7|207146.7|207300.6|207150.6|207290.5|207140.5|32
1634125190000|2021-10-13 11:39:50|207296.9|207146.9|207287.9|207137.9|207298.8|207148.8|207285|207135|36
1634125200000|2021-10-13 11:40:00|207288.1|207138.1|207284.6|207134.6|207288.6|207138.6|207282.4|207132.4|28
1634125210000|2021-10-13 11:40:10|207284.8|207134.8|207290.9|207140.9|207292.1|207142.1|207284.7|207134.7|27
1634125220000|2021-10-13 11:40:20|207290.7|207140.7|207288.9|207138.9|207292.4|207142.4|207288.3|207138.3|25
1634125230000|2021-10-13 11:40:30|207289|207139|207294.9|207144.9|207296.9|207146.9|207289|207139|19
1634125240000|2021-10-13 11:40:40|207295.1|207145.1|207296.6|207146.6|207301.4|207151.4|207291.7|207141.7|27
1634125250000|2021-10-13 11:40:50|207296.5|207146.5|207310.5|207160.5|207314.1|207164.1|207296.4|207146.4|23
1634125260000|2021-10-13 11:41:00|207311.6|207161.6|207307.6|207157.6|207315.3|207165.3|207307.6|207157.6|20
1634125270000|2021-10-13 11:41:10|207309.5|207159.5|207309|207159|207311.3|207161.3|207308.9|207158.9|16
1634125280000|2021-10-13 11:41:20|207309.3|207159.3|207308.8|207158.8|207311.1|207161.1|207308.3|207158.3|20
1634125290000|2021-10-13 11:41:30|207308.5|207158.5|207309.8|207159.8|207312.3|207162.3|207308.5|207158.5|18
1634125300000|2021-10-13 11:41:40|207310.2|207160.2|207307.9|207157.9|207310.2|207160.2|207307.9|207157.9|13
1634125310000|2021-10-13 11:41:50|207307.6|207157.6|207298.3|207148.3|207308|207158|207298.1|207148.1|17
1634125320000|2021-10-13 11:42:00|207298.1|207148.1|207293.6|207143.6|207298.1|207148.1|207292.8|207142.8|17
1634125330000|2021-10-13 11:42:10|207293.8|207143.8|207296.2|207146.2|207296.2|207146.2|207293.3|207143.3|15
1634125340000|2021-10-13 11:42:20|207295.6|207145.6|207295.5|207145.5|207296.4|207146.4|207294.3|207144.3|13
1634125350000|2021-10-13 11:42:30|207295.8|207145.8|207293.8|207143.8|207295.8|207145.8|207293|207143|11
1634125360000|2021-10-13 11:42:40|207293.2|207143.2|207292.8|207142.8|207293.6|207143.6|207292.5|207142.5|12
1634125370000|2021-10-13 11:42:50|207292.2|207142.2|207292|207142|207295.5|207145.5|207292|207142|14
1634125380000|2021-10-13 11:43:00|207291.8|207141.8|207291.9|207141.9|207292.4|207142.4|207291.4|207141.4|16
1634125390000|2021-10-13 11:43:10|207291.7|207141.7|207291.6|207141.6|207292.3|207142.3|207291.5|207141.5|12
1634125400000|2021-10-13 11:43:20|207291.5|207141.5|207287.4|207137.4|207291.8|207141.8|207287.4|207137.4|14
1634125410000|2021-10-13 11:43:30|207287.5|207137.5|207289.4|207139.4|207289.5|207139.5|207287.5|207137.5|12
1634125420000|2021-10-13 11:43:40|207289.2|207139.2|207287.8|207137.8|207289.2|207139.2|207287.6|207137.6|9
1634125430000|2021-10-13 11:43:50|207287.9|207137.9|207287.9|207137.9|207291.6|207141.6|207287.9|207137.9|19
1634125440000|2021-10-13 11:44:00|207287.6|207137.6|207291.2|207141.2|207291.8|207141.8|207287.2|207137.2|18
1634125450000|2021-10-13 11:44:10|207291.6|207141.6|207287.5|207137.5|207291.6|207141.6|207287.5|207137.5|19
1634125460000|2021-10-13 11:44:20|207268.2|207118.2|207274.7|207124.7|207274.7|207124.7|207266.8|207116.8|25
1634125470000|2021-10-13 11:44:30|207274.8|207124.8|207274.1|207124.1|207274.8|207124.8|207271.6|207121.6|27
1634125480000|2021-10-13 11:44:40|207272.7|207122.7|207264.4|207114.4|207274.4|207124.4|207260.2|207110.2|21
1634125490000|2021-10-13 11:44:50|207262.9|207112.9|207261.1|207111.1|207264.2|207114.2|207257.2|207107.2|29
1634125500000|2021-10-13 11:45:00|207261.2|207111.2|207265|207115|207266.4|207116.4|207260.1|207110.1|33
1634125510000|2021-10-13 11:45:10|207264.2|207114.2|207265|207115|207269.7|207119.7|207264.2|207114.2|22
1634125520000|2021-10-13 11:45:20|207265.3|207115.3|207259.8|207109.8|207265.3|207115.3|207259.6|207109.6|22
1634125530000|2021-10-13 11:45:30|207260.1|207110.1|207262.1|207112.1|207262.1|207112.1|207259.6|207109.6|11
1634125540000|2021-10-13 11:45:40|207262|207112|207257.2|207107.2|207262.9|207112.9|207255.8|207105.8|20
1634125550000|2021-10-13 11:45:50|207256.1|207106.1|207256.4|207106.4|207257.8|207107.8|207254.9|207104.9|19
1634125560000|2021-10-13 11:46:00|207256.8|207106.8|207258.8|207108.8|207259.1|207109.1|207256.3|207106.3|19
1634125570000|2021-10-13 11:46:10|207258.7|207108.7|207255.6|207105.6|207258.9|207108.9|207255.6|207105.6|15
1634125580000|2021-10-13 11:46:20|207257.2|207107.2|207255.5|207105.5|207262.2|207112.2|207253.6|207103.6|21
1634125590000|2021-10-13 11:46:30|207257.7|207107.7|207214.6|207064.6|207257.7|207107.7|207214.6|207064.6|22
1634125600000|2021-10-13 11:46:40|207214.7|207064.7|207209|207059|207214.7|207064.7|207206.9|207056.9|16
1634125610000|2021-10-13 11:46:50|207206.3|207056.3|207214.7|207064.7|207217.8|207067.8|207206.3|207056.3|19
1634125620000|2021-10-13 11:47:00|207214.1|207064.1|207223|207073|207225.1|207075.1|207212.9|207062.9|18
1634125630000|2021-10-13 11:47:10|207223.2|207073.2|207224.3|207074.3|207230.2|207080.2|207223.2|207073.2|24
1634125640000|2021-10-13 11:47:20|207228.4|207078.4|207234.1|207084.1|207239.2|207089.2|207227.6|207077.6|22
1634125650000|2021-10-13 11:47:30|207229.4|207079.4|207233.4|207083.4|207233.5|207083.5|207229.4|207079.4|14
1634125660000|2021-10-13 11:47:40|207233.2|207083.2|207235.7|207085.7|207236.4|207086.4|207233.2|207083.2|11
1634125670000|2021-10-13 11:47:50|207232.1|207082.1|207231.4|207081.4|207233.5|207083.5|207231.4|207081.4|12
1634125680000|2021-10-13 11:48:00|207231.8|207081.8|207234.7|207084.7|207238.2|207088.2|207231.4|207081.4|19
1634125690000|2021-10-13 11:48:10|207236.8|207086.8|207237.4|207087.4|207238.4|207088.4|207232.5|207082.5|19
1634125700000|2021-10-13 11:48:20|207237.9|207087.9|207235.5|207085.5|207239|207089|207235.5|207085.5|15
1634125710000|2021-10-13 11:48:30|207236.1|207086.1|207238.7|207088.7|207239.1|207089.1|207235|207085|11
1634125720000|2021-10-13 11:48:40|207233.9|207083.9|207231.9|207081.9|207234.1|207084.1|207231.4|207081.4|16
1634125730000|2021-10-13 11:48:50|207232.4|207082.4|207224.2|207074.2|207232.8|207082.8|207218.8|207068.8|25
1634125740000|2021-10-13 11:49:00|207226.1|207076.1|207226.4|207076.4|207226.7|207076.7|207221.3|207071.3|20
1634125750000|2021-10-13 11:49:10|207226.1|207076.1|207233.7|207083.7|207235.1|207085.1|207225.4|207075.4|19
1634125760000|2021-10-13 11:49:20|207235.7|207085.7|207225.6|207075.6|207235.7|207085.7|207223.3|207073.3|15
1634125770000|2021-10-13 11:49:30|207225.9|207075.9|207218.6|207068.6|207225.9|207075.9|207213.6|207063.6|18
1634125780000|2021-10-13 11:49:40|207217.8|207067.8|207215.3|207065.3|207218.6|207068.6|207213.5|207063.5|15
1634125790000|2021-10-13 11:49:50|207214.9|207064.9|207227.7|207077.7|207229.3|207079.3|207211.4|207061.4|23
1634125800000|2021-10-13 11:50:00|207225.9|207075.9|207226.7|207076.7|207231.1|207081.1|207224.9|207074.9|21
1634125810000|2021-10-13 11:50:10|207227.5|207077.5|207217|207067|207229.8|207079.8|207215.1|207065.1|24
1634125820000|2021-10-13 11:50:20|207215.6|207065.6|207210.3|207060.3|207215.6|207065.6|207208.7|207058.7|13
1634125830000|2021-10-13 11:50:30|207209.8|207059.8|207221.9|207071.9|207224.5|207074.5|207208.5|207058.5|20
1634125840000|2021-10-13 11:50:40|207223.9|207073.9|207236.2|207086.2|207237.6|207087.6|207223.9|207073.9|24
1634125850000|2021-10-13 11:50:50|207235.7|207085.7|207238.3|207088.3|207238.6|207088.6|207234.7|207084.7|12
1634125860000|2021-10-13 11:51:00|207238|207088|207245.1|207095.1|207249.1|207099.1|207237.7|207087.7|18
1634125870000|2021-10-13 11:51:10|207244.4|207094.4|207245.7|207095.7|207248|207098|207244.4|207094.4|17
1634125880000|2021-10-13 11:51:20|207245.4|207095.4|207246.5|207096.5|207247.6|207097.6|207245.4|207095.4|15
1634125890000|2021-10-13 11:51:30|207246.3|207096.3|207245.6|207095.6|207248.4|207098.4|207245.5|207095.5|20
1634125900000|2021-10-13 11:51:40|207246.6|207096.6|207245.5|207095.5|207246.6|207096.6|207245|207095|14
1634125910000|2021-10-13 11:51:50|207245.7|207095.7|207246.7|207096.7|207247.1|207097.1|207245.7|207095.7|12
1634125920000|2021-10-13 11:52:00|207246.5|207096.5|207254.5|207104.5|207257.2|207107.2|207246.1|207096.1|19
1634125930000|2021-10-13 11:52:10|207253.8|207103.8|207276.7|207126.7|207276.7|207126.7|207248.6|207098.6|27
1634125940000|2021-10-13 11:52:20|207274.2|207124.2|207277|207127|207278.2|207128.2|207273.1|207123.1|26
1634125950000|2021-10-13 11:52:30|207275.8|207125.8|207268.8|207118.8|207275.8|207125.8|207268.7|207118.7|16
1634125960000|2021-10-13 11:52:40|207269.1|207119.1|207273.1|207123.1|207274.1|207124.1|207268.4|207118.4|20
1634125970000|2021-10-13 11:52:50|207272.8|207122.8|207274.8|207124.8|207276.4|207126.4|207272.8|207122.8|23
1634125980000|2021-10-13 11:53:00|207274.3|207124.3|207258.7|207108.7|207275.1|207125.1|207257.8|207107.8|24
1634125990000|2021-10-13 11:53:10|207258.4|207108.4|207242|207092|207259.4|207109.4|207242|207092|23
1634126000000|2021-10-13 11:53:20|207244.1|207094.1|207244.9|207094.9|207246.8|207096.8|207242.7|207092.7|15
1634126010000|2021-10-13 11:53:30|207244.7|207094.7|207242.3|207092.3|207244.7|207094.7|207242.3|207092.3|14
1634126020000|2021-10-13 11:53:40|207242.6|207092.6|207234.2|207084.2|207243.9|207093.9|207228.5|207078.5|22
1634126030000|2021-10-13 11:53:50|207232.8|207082.8|207229.6|207079.6|207233.4|207083.4|207228.7|207078.7|19
1634126040000|2021-10-13 11:54:00|207230.7|207080.7|207217.6|207067.6|207230.7|207080.7|207216.9|207066.9|17
1634126050000|2021-10-13 11:54:10|207224.2|207074.2|207228|207078|207229.2|207079.2|207224.2|207074.2|15
1634126060000|2021-10-13 11:54:20|207227.5|207077.5|207233.6|207083.6|207234.7|207084.7|207226.1|207076.1|16
1634126070000|2021-10-13 11:54:30|207234.1|207084.1|207229.5|207079.5|207234.1|207084.1|207229.5|207079.5|13
1634126080000|2021-10-13 11:54:40|207229.7|207079.7|207232.2|207082.2|207234|207084|207229.4|207079.4|12
1634126090000|2021-10-13 11:54:50|207231.5|207081.5|207230.9|207080.9|207231.6|207081.6|207230.3|207080.3|8
1634126100000|2021-10-13 11:55:00|207232.5|207082.5|207226.5|207076.5|207232.5|207082.5|207225.2|207075.2|13
1634126110000|2021-10-13 11:55:10|207226.2|207076.2|207220|207070|207226.2|207076.2|207217.6|207067.6|25
1634126120000|2021-10-13 11:55:20|207219.5|207069.5|207211.4|207061.4|207220.4|207070.4|207211.3|207061.3|22
1634126130000|2021-10-13 11:55:30|207211.7|207061.7|207223.3|207073.3|207232.8|207082.8|207211.7|207061.7|23
1634126140000|2021-10-13 11:55:40|207223.6|207073.6|207235|207085|207238.2|207088.2|207222|207072|30
1634126150000|2021-10-13 11:55:50|207235.7|207085.7|207227.2|207077.2|207248.2|207098.2|207227.2|207077.2|26
1634126160000|2021-10-13 11:56:00|207225.3|207075.3|207212.3|207062.3|207226.5|207076.5|207210.7|207060.7|29
1634126170000|2021-10-13 11:56:10|207212.7|207062.7|207177.1|207027.1|207212.7|207062.7|207177.1|207027.1|21
1634126180000|2021-10-13 11:56:20|207170.1|207020.1|207136.8|206986.8|207170.5|207020.5|207136.5|206986.5|21
1634126190000|2021-10-13 11:56:30|207137.8|206987.8|207173.8|207023.8|207173.9|207023.9|207136|206986|37
1634126200000|2021-10-13 11:56:40|207173.7|207023.7|207179.8|207029.8|207179.8|207029.8|207172|207022|26
1634126210000|2021-10-13 11:56:50|207178.8|207028.8|207183.6|207033.6|207186.1|207036.1|207178.8|207028.8|23
1634126220000|2021-10-13 11:57:00|207183.4|207033.4|207182.4|207032.4|207184|207034|207182.4|207032.4|14
1634126230000|2021-10-13 11:57:10|207184.1|207034.1|207186.5|207036.5|207186.5|207036.5|207182.8|207032.8|22
1634126240000|2021-10-13 11:57:20|207186.3|207036.3|207185|207035|207187.5|207037.5|207183.6|207033.6|20
1634126250000|2021-10-13 11:57:30|207184.7|207034.7|207188|207038|207188.8|207038.8|207184.7|207034.7|24
1634126260000|2021-10-13 11:57:40|207188.7|207038.7|207190.1|207040.1|207190.1|207040.1|207187.8|207037.8|14
1634126270000|2021-10-13 11:57:50|207190.7|207040.7|207197|207047|207198.4|207048.4|207190.7|207040.7|22
1634126280000|2021-10-13 11:58:00|207196.6|207046.6|207197.3|207047.3|207197.3|207047.3|207193.4|207043.4|17
1634126290000|2021-10-13 11:58:10|207197.8|207047.8|207199.8|207049.8|207201.6|207051.6|207197.1|207047.1|14
1634126300000|2021-10-13 11:58:20|207199.7|207049.7|207194.3|207044.3|207199.7|207049.7|207188.8|207038.8|16
1634126310000|2021-10-13 11:58:30|207194.4|207044.4|207196.6|207046.6|207196.6|207046.6|207193.7|207043.7|21
1634126320000|2021-10-13 11:58:40|207197.3|207047.3|207197.6|207047.6|207197.6|207047.6|207195.9|207045.9|12
1634126330000|2021-10-13 11:58:50|207202.3|207052.3|207205.3|207055.3|207209.2|207059.2|207202.3|207052.3|16
1634126340000|2021-10-13 11:59:00|207205.7|207055.7|207210.5|207060.5|207210.5|207060.5|207205.2|207055.2|10
1634126350000|2021-10-13 11:59:10|207211|207061|207223.1|207073.1|207223.1|207073.1|207208.6|207058.6|23
1634126360000|2021-10-13 11:59:20|207222.6|207072.6|207234.7|207084.7|207236.5|207086.5|207222.6|207072.6|21
1634126370000|2021-10-13 11:59:30|207232.2|207082.2|207233.6|207083.6|207233.6|207083.6|207232.2|207082.2|12
1634126380000|2021-10-13 11:59:40|207232.5|207082.5|207237.9|207087.9|207237.9|207087.9|207232.5|207082.5|14
1634126390000|2021-10-13 11:59:50|207236|207086|207236.2|207086.2|207236.8|207086.8|207233.8|207083.8|11
1634126400000|2021-10-13 12:00:00|207232.9|207082.9|207241.7|207091.7|207243.9|207093.9|207232.5|207082.5|21
1634126410000|2021-10-13 12:00:10|207242|207092|207265.8|207115.8|207269|207119|207242|207092|19
1634126420000|2021-10-13 12:00:20|207265|207115|207261.4|207111.4|207267.5|207117.5|207260.7|207110.7|26
1634126430000|2021-10-13 12:00:30|207260.8|207110.8|207262.4|207112.4|207262.7|207112.7|207258.5|207108.5|23
1634126440000|2021-10-13 12:00:40|207262.3|207112.3|207208.7|207058.7|207265.9|207115.9|207191|207041|34
1634126450000|2021-10-13 12:00:50|207210.2|207060.2|207153.5|207003.5|207210.2|207060.2|207131.5|206981.5|35
1634126460000|2021-10-13 12:01:00|207147.9|206997.9|207145.4|206995.4|207147.9|206997.9|207130.3|206980.3|36
1634126470000|2021-10-13 12:01:10|207145.6|206995.6|207154.2|207004.2|207154.2|207004.2|207139.4|206989.4|31
1634126480000|2021-10-13 12:01:20|207152.8|207002.8|207213.7|207063.7|207231.5|207081.5|207152.8|207002.8|31
1634126490000|2021-10-13 12:01:30|207214.8|207064.8|207217.6|207067.6|207222.1|207072.1|207213|207063|27
1634126500000|2021-10-13 12:01:40|207218|207068|207235.2|207085.2|207254.1|207104.1|207217.2|207067.2|32
1634126510000|2021-10-13 12:01:50|207234.5|207084.5|207180.7|207030.7|207237.7|207087.7|207171.5|207021.5|27
1634126520000|2021-10-13 12:02:00|207180.5|207030.5|207217|207067|207217|207067|207179.8|207029.8|27
1634126530000|2021-10-13 12:02:10|207216.9|207066.9|207232.5|207082.5|207234.4|207084.4|207214.6|207064.6|23
1634126540000|2021-10-13 12:02:20|207233.4|207083.4|207231.8|207081.8|207240.4|207090.4|207228.2|207078.2|26
1634126550000|2021-10-13 12:02:30|207232.5|207082.5|207261.2|207111.2|207261.2|207111.2|207232.5|207082.5|27
1634126560000|2021-10-13 12:02:40|207262.2|207112.2|207273.8|207123.8|207274.8|207124.8|207261.1|207111.1|17
1634126570000|2021-10-13 12:02:50|207273.5|207123.5|207291.6|207141.6|207292.7|207142.7|207273.2|207123.2|23
1634126580000|2021-10-13 12:03:00|207291.5|207141.5|207293|207143|207293|207143|207282.1|207132.1|31
1634126590000|2021-10-13 12:03:10|207295.8|207145.8|207307.4|207157.4|207307.4|207157.4|207290.5|207140.5|29
1634126600000|2021-10-13 12:03:20|207306.9|207156.9|207333.2|207183.2|207358.5|207208.5|207306.9|207156.9|36
1634126610000|2021-10-13 12:03:30|207333.3|207183.3|207330.2|207180.2|207334|207184|207328.4|207178.4|18
1634126620000|2021-10-13 12:03:40|207330.1|207180.1|207331.3|207181.3|207332.6|207182.6|207329.2|207179.2|15
1634126630000|2021-10-13 12:03:50|207331.8|207181.8|207311.1|207161.1|207331.8|207181.8|207301.1|207151.1|35
1634126640000|2021-10-13 12:04:00|207310.6|207160.6|207287.6|207137.6|207310.6|207160.6|207281|207131|26
1634126650000|2021-10-13 12:04:10|207287.8|207137.8|207285.2|207135.2|207288.8|207138.8|207285.2|207135.2|20
1634126660000|2021-10-13 12:04:20|207283.9|207133.9|207287.2|207137.2|207303|207153|207261.7|207111.7|33
1634126670000|2021-10-13 12:04:30|207285.5|207135.5|207279.8|207129.8|207286.4|207136.4|207278.8|207128.8|23
1634126680000|2021-10-13 12:04:40|207282.5|207132.5|207278.4|207128.4|207282.5|207132.5|207242.7|207092.7|34
1634126690000|2021-10-13 12:04:50|207277.3|207127.3|207253|207103|207277.8|207127.8|207253|207103|29
1634126700000|2021-10-13 12:05:00|207253.2|207103.2|207317.2|207167.2|207319.8|207169.8|207253.2|207103.2|32
1634126710000|2021-10-13 12:05:10|207317.6|207167.6|207319.7|207169.7|207319.9|207169.9|207316.7|207166.7|16
1634126720000|2021-10-13 12:05:20|207320.5|207170.5|207313.6|207163.6|207320.5|207170.5|207309|207159|25
1634126730000|2021-10-13 12:05:30|207313.5|207163.5|207311.7|207161.7|207316.9|207166.9|207310.4|207160.4|19
1634126740000|2021-10-13 12:05:40|207311.2|207161.2|207297.2|207147.2|207314.3|207164.3|207296.2|207146.2|29
1634126750000|2021-10-13 12:05:50|207288.3|207138.3|207252.9|207102.9|207288.3|207138.3|207245.6|207095.6|30
1634126760000|2021-10-13 12:06:00|207251.9|207101.9|207230.3|207080.3|207252.1|207102.1|207227.9|207077.9|28
1634126770000|2021-10-13 12:06:10|207230.2|207080.2|207221.1|207071.1|207242.6|207092.6|207215.6|207065.6|28
1634126780000|2021-10-13 12:06:20|207221.2|207071.2|207212.9|207062.9|207230.8|207080.8|207206|207056|33
1634126790000|2021-10-13 12:06:30|207214.2|207064.2|207213.8|207063.8|207231.1|207081.1|207213.2|207063.2|28
1634126800000|2021-10-13 12:06:40|207214.9|207064.9|207221.2|207071.2|207243|207093|207214.9|207064.9|29
1634126810000|2021-10-13 12:06:50|207220.9|207070.9|207245|207095|207245|207095|207220.7|207070.7|29
1634126820000|2021-10-13 12:07:00|207260|207110|207249.9|207099.9|207261.1|207111.1|207249.9|207099.9|31
1634126830000|2021-10-13 12:07:10|207253.2|207103.2|207256.5|207106.5|207256.9|207106.9|207252.6|207102.6|31
1634126840000|2021-10-13 12:07:20|207254.2|207104.2|207257.4|207107.4|207257.4|207107.4|207254.1|207104.1|22
1634126850000|2021-10-13 12:07:30|207257.2|207107.2|207256.1|207106.1|207257.2|207107.2|207253.6|207103.6|20
1634126860000|2021-10-13 12:07:40|207256.5|207106.5|207293.5|207143.5|207296.5|207146.5|207256.2|207106.2|35
1634126870000|2021-10-13 12:07:50|207295.6|207145.6|207257.9|207107.9|207295.6|207145.6|207254.4|207104.4|30
1634126880000|2021-10-13 12:08:00|207258.9|207108.9|207253.8|207103.8|207262.8|207112.8|207251.2|207101.2|27
1634126890000|2021-10-13 12:08:10|207254.7|207104.7|207215.9|207065.9|207254.7|207104.7|207212.1|207062.1|30
1634126900000|2021-10-13 12:08:20|207216.1|207066.1|207199.1|207049.1|207216.7|207066.7|207190.5|207040.5|31
1634126910000|2021-10-13 12:08:30|207199.5|207049.5|207239.7|207089.7|207240.5|207090.5|207181.7|207031.7|23
1634126920000|2021-10-13 12:08:40|207239|207089|207207.8|207057.8|207241.2|207091.2|207202.6|207052.6|28
1634126930000|2021-10-13 12:08:50|207208.5|207058.5|207192.2|207042.2|207210.4|207060.4|207188.6|207038.6|32
1634126940000|2021-10-13 12:09:00|207193.1|207043.1|207171.9|207021.9|207193.1|207043.1|207164.5|207014.5|20
1634126950000|2021-10-13 12:09:10|207173.5|207023.5|207204.9|207054.9|207209.8|207059.8|207170.7|207020.7|27
1634126960000|2021-10-13 12:09:20|207205.2|207055.2|207178.6|207028.6|207205.2|207055.2|207175.1|207025.1|18
1634126970000|2021-10-13 12:09:30|207178.8|207028.8|207184.1|207034.1|207185.5|207035.5|207165.8|207015.8|26
1634126980000|2021-10-13 12:09:40|207185.2|207035.2|207171.4|207021.4|207189.5|207039.5|207164.9|207014.9|21
1634126990000|2021-10-13 12:09:50|207171.3|207021.3|207201.6|207051.6|207201.6|207051.6|207171.3|207021.3|28
1634127000000|2021-10-13 12:10:00|207201.8|207051.8|207252.1|207102.1|207254|207104|207199.5|207049.5|34
1634127010000|2021-10-13 12:10:10|207253.6|207103.6|207332|207182|207350.9|207200.9|207253.6|207103.6|39
1634127020000|2021-10-13 12:10:20|207331.4|207181.4|207332.2|207182.2|207333.3|207183.3|207329.9|207179.9|27
1634127030000|2021-10-13 12:10:30|207332.4|207182.4|207301.9|207151.9|207335.1|207185.1|207301.9|207151.9|20
1634127040000|2021-10-13 12:10:40|207302.6|207152.6|207301.6|207151.6|207308.1|207158.1|207299.4|207149.4|29
1634127050000|2021-10-13 12:10:50|207301.8|207151.8|207284.6|207134.6|207305.5|207155.5|207269.4|207119.4|30
1634127060000|2021-10-13 12:11:00|207285|207135|207288.4|207138.4|207288.4|207138.4|207280.6|207130.6|29
1634127070000|2021-10-13 12:11:10|207286.5|207136.5|207286.2|207136.2|207293|207143|207285.5|207135.5|23
1634127080000|2021-10-13 12:11:20|207286.3|207136.3|207287.8|207137.8|207290.9|207140.9|207284|207134|23
1634127090000|2021-10-13 12:11:30|207287.6|207137.6|207259.7|207109.7|207287.6|207137.6|207259.1|207109.1|28
1634127100000|2021-10-13 12:11:40|207257.6|207107.6|207258.7|207108.7|207261.9|207111.9|207256.4|207106.4|28
1634127110000|2021-10-13 12:11:50|207259.5|207109.5|207299.4|207149.4|207305.4|207155.4|207257|207107|29
1634127120000|2021-10-13 12:12:00|207300.5|207150.5|207316.5|207166.5|207317.9|207167.9|207297.9|207147.9|33
1634127130000|2021-10-13 12:12:10|207321.9|207171.9|207315.5|207165.5|207322|207172|207310.4|207160.4|29
1634127140000|2021-10-13 12:12:20|207317.4|207167.4|207317.8|207167.8|207318.9|207168.9|207315.8|207165.8|14
1634127150000|2021-10-13 12:12:30|207316.4|207166.4|207318.1|207168.1|207319.4|207169.4|207313.7|207163.7|19
1634127160000|2021-10-13 12:12:40|207317.6|207167.6|207313.5|207163.5|207320.6|207170.6|207311.2|207161.2|25
1634127170000|2021-10-13 12:12:50|207312.7|207162.7|207306|207156|207314.4|207164.4|207304.8|207154.8|25
1634127180000|2021-10-13 12:13:00|207308.6|207158.6|207247|207097|207309.7|207159.7|207244.5|207094.5|31
1634127190000|2021-10-13 12:13:10|207245.5|207095.5|207242.2|207092.2|207247.2|207097.2|207241.1|207091.1|23
1634127200000|2021-10-13 12:13:20|207241.7|207091.7|207282.7|207132.7|207288.7|207138.7|207241.7|207091.7|23
1634127210000|2021-10-13 12:13:30|207282.4|207132.4|207280.3|207130.3|207283.7|207133.7|207278.4|207128.4|21
1634127220000|2021-10-13 12:13:40|207281.5|207131.5|207309.4|207159.4|207309.6|207159.6|207279.7|207129.7|23
1634127230000|2021-10-13 12:13:50|207306.3|207156.3|207255.4|207105.4|207306.3|207156.3|207253.3|207103.3|32
1634127240000|2021-10-13 12:14:00|207258|207108|207218.2|207068.2|207258.5|207108.5|207209.5|207059.5|35
1634127250000|2021-10-13 12:14:10|207216.9|207066.9|207213|207063|207217.9|207067.9|207210.9|207060.9|24
1634127260000|2021-10-13 12:14:20|207212.8|207062.8|207218.4|207068.4|207219.4|207069.4|207211.8|207061.8|19
1634127270000|2021-10-13 12:14:30|207217.3|207067.3|207218.3|207068.3|207219.8|207069.8|207216.6|207066.6|20
1634127280000|2021-10-13 12:14:40|207218.5|207068.5|207217.6|207067.6|207220.7|207070.7|207217.6|207067.6|20
1634127290000|2021-10-13 12:14:50|207217.8|207067.8|207224.1|207074.1|207227.2|207077.2|207217.6|207067.6|29
1634127300000|2021-10-13 12:15:00|207223.4|207073.4|207204.1|207054.1|207225.3|207075.3|207202.3|207052.3|27
1634127310000|2021-10-13 12:15:10|207203.3|207053.3|207212.9|207062.9|207215|207065|207203.3|207053.3|26
1634127320000|2021-10-13 12:15:20|207213.1|207063.1|207117.9|206967.9|207213.1|207063.1|207111.9|206961.9|33
1634127330000|2021-10-13 12:15:30|207120|206970|207124.8|206974.8|207126.6|206976.6|207118.1|206968.1|27
1634127340000|2021-10-13 12:15:40|207123.2|206973.2|207120.6|206970.6|207123.2|206973.2|207119.3|206969.3|20
1634127350000|2021-10-13 12:15:50|207120.4|206970.4|207120.8|206970.8|207161.4|207011.4|207117.1|206967.1|28
1634127360000|2021-10-13 12:16:00|207124|206974|207122.6|206972.6|207130.1|206980.1|207118|206968|32
1634127370000|2021-10-13 12:16:10|207123.3|206973.3|207134.9|206984.9|207137.8|206987.8|207122.4|206972.4|23
1634127380000|2021-10-13 12:16:20|207137.4|206987.4|207141.1|206991.1|207141.5|206991.5|207134.5|206984.5|26
1634127390000|2021-10-13 12:16:30|207140.9|206990.9|207158.3|207008.3|207162.9|207012.9|207139.6|206989.6|29
1634127400000|2021-10-13 12:16:40|207159|207009|207161.4|207011.4|207162.8|207012.8|207153.9|207003.9|26
1634127410000|2021-10-13 12:16:50|207160.4|207010.4|207163.5|207013.5|207163.5|207013.5|207159.2|207009.2|25
1634127420000|2021-10-13 12:17:00|207163.3|207013.3|207168|207018|207169.3|207019.3|207162|207012|27
1634127430000|2021-10-13 12:17:10|207165.2|207015.2|207168.1|207018.1|207169.1|207019.1|207164.6|207014.6|22
1634127440000|2021-10-13 12:17:20|207168.5|207018.5|207170.4|207020.4|207172.9|207022.9|207167.3|207017.3|25
1634127450000|2021-10-13 12:17:30|207170.6|207020.6|207124.9|206974.9|207173.4|207023.4|207124.7|206974.7|31
1634127460000|2021-10-13 12:17:40|207124.6|206974.6|207125.4|206975.4|207127.4|206977.4|207121.9|206971.9|32
1634127470000|2021-10-13 12:17:50|207125.5|206975.5|207125.7|206975.7|207129.5|206979.5|207124.4|206974.4|32
1634127480000|2021-10-13 12:18:00|207127|206977|207128.6|206978.6|207128.7|206978.7|207120.9|206970.9|32
1634127490000|2021-10-13 12:18:10|207128.3|206978.3|207129.1|206979.1|207130.5|206980.5|207126.7|206976.7|23
1634127500000|2021-10-13 12:18:20|207129.2|206979.2|207128.9|206978.9|207129.9|206979.9|207127.5|206977.5|20
1634127510000|2021-10-13 12:18:30|207130.3|206980.3|207138.6|206988.6|207138.6|206988.6|207130.3|206980.3|20
1634127520000|2021-10-13 12:18:40|207138.4|206988.4|207135.5|206985.5|207145.8|206995.8|207134.7|206984.7|26
1634127530000|2021-10-13 12:18:50|207135.1|206985.1|207139.3|206989.3|207139.3|206989.3|207134.5|206984.5|23
1634127540000|2021-10-13 12:19:00|207136.9|206986.9|207137|206987|207139|206989|207130.9|206980.9|26
1634127550000|2021-10-13 12:19:10|207136.5|206986.5|207175.9|207025.9|207175.9|207025.9|207136.5|206986.5|32
1634127560000|2021-10-13 12:19:20|207171.8|207021.8|207164.6|207014.6|207174.9|207024.9|207164.6|207014.6|34
1634127570000|2021-10-13 12:19:30|207164.8|207014.8|207144.3|206994.3|207164.8|207014.8|207138|206988|31
1634127580000|2021-10-13 12:19:40|207145.4|206995.4|207137.3|206987.3|207154.3|207004.3|207131.8|206981.8|33
1634127590000|2021-10-13 12:19:50|207136.5|206986.5|207132.3|206982.3|207147|206997|207130.4|206980.4|33
1634127600000|2021-10-13 12:20:00|207137.3|206987.3|207190.5|207040.5|207193.5|207043.5|207137.3|206987.3|37
1634127610000|2021-10-13 12:20:10|207189.6|207039.6|207114.3|206964.3|207190.2|207040.2|207114.3|206964.3|39
1634127620000|2021-10-13 12:20:20|207112.2|206962.2|207117.1|206967.1|207118.2|206968.2|207111|206961|28
1634127630000|2021-10-13 12:20:30|207116.6|206966.6|207112.7|206962.7|207119.1|206969.1|207112.1|206962.1|29
1634127640000|2021-10-13 12:20:40|207112.3|206962.3|207112.8|206962.8|207117.5|206967.5|207092|206942|35
1634127650000|2021-10-13 12:20:50|207113|206963|207120|206970|207120|206970|207109.4|206959.4|34
1634127660000|2021-10-13 12:21:00|207119.5|206969.5|207123|206973|207124.3|206974.3|207119|206969|30
1634127670000|2021-10-13 12:21:10|207110.1|206960.1|207076.7|206926.7|207117.2|206967.2|207075.7|206925.7|36
1634127680000|2021-10-13 12:21:20|207076.6|206926.6|207082.9|206932.9|207082.9|206932.9|207075.7|206925.7|27
1634127690000|2021-10-13 12:21:30|207084.1|206934.1|207082|206932|207084.6|206934.6|207078.9|206928.9|23
1634127700000|2021-10-13 12:21:40|207084.3|206934.3|207133.1|206983.1|207134.3|206984.3|207083|206933|30
1634127710000|2021-10-13 12:21:50|207133.6|206983.6|207139.9|206989.9|207146.9|206996.9|207130.9|206980.9|28
1634127720000|2021-10-13 12:22:00|207143.2|206993.2|207116.9|206966.9|207143.2|206993.2|207115.5|206965.5|30
1634127730000|2021-10-13 12:22:10|207112.4|206962.4|207127.4|206977.4|207134.1|206984.1|207112.2|206962.2|37
1634127740000|2021-10-13 12:22:20|207126.9|206976.9|207137.6|206987.6|207138.8|206988.8|207124.9|206974.9|33
1634127750000|2021-10-13 12:22:30|207139.3|206989.3|207131.4|206981.4|207140|206990|207128.5|206978.5|30
1634127760000|2021-10-13 12:22:40|207132.4|206982.4|207127.4|206977.4|207132.8|206982.8|207126.8|206976.8|29
1634127770000|2021-10-13 12:22:50|207127.8|206977.8|207124.9|206974.9|207128.1|206978.1|207120.1|206970.1|26
1634127780000|2021-10-13 12:23:00|207127|206977|207129.4|206979.4|207129.4|206979.4|207122|206972|21
1634127790000|2021-10-13 12:23:10|207127.7|206977.7|207117.6|206967.6|207127.7|206977.7|207108.5|206958.5|30
1634127800000|2021-10-13 12:23:20|207117.5|206967.5|207120.6|206970.6|207121.1|206971.1|207114.3|206964.3|31
1634127810000|2021-10-13 12:23:30|207120.2|206970.2|207115.7|206965.7|207122.3|206972.3|207114.6|206964.6|25
1634127820000|2021-10-13 12:23:40|207116|206966|207122.3|206972.3|207122.3|206972.3|207113.3|206963.3|29
1634127830000|2021-10-13 12:23:50|207123.4|206973.4|207125.4|206975.4|207125.9|206975.9|207116.8|206966.8|24
1634127840000|2021-10-13 12:24:00|207127.2|206977.2|207082.5|206932.5|207127.2|206977.2|207080.5|206930.5|29
1634127850000|2021-10-13 12:24:10|207082.9|206932.9|207069|206919|207084.1|206934.1|207066.5|206916.5|31
1634127860000|2021-10-13 12:24:20|207072.4|206922.4|207068.6|206918.6|207074.3|206924.3|207068.6|206918.6|22
1634127870000|2021-10-13 12:24:30|207069.5|206919.5|207068.1|206918.1|207070.2|206920.2|207065.3|206915.3|21
1634127880000|2021-10-13 12:24:40|207068.2|206918.2|207070.1|206920.1|207071.4|206921.4|207062.6|206912.6|23
1634127890000|2021-10-13 12:24:50|207068.8|206918.8|207036.3|206886.3|207070.7|206920.7|207035.8|206885.8|28
1634127900000|2021-10-13 12:25:00|207037.2|206887.2|207028.7|206878.7|207037.2|206887.2|207024.6|206874.6|24
1634127910000|2021-10-13 12:25:10|207027.2|206877.2|207031.3|206881.3|207035.4|206885.4|207027.2|206877.2|23
1634127920000|2021-10-13 12:25:20|207031|206881|207032.3|206882.3|207033.4|206883.4|207026.3|206876.3|25
1634127930000|2021-10-13 12:25:30|207030.9|206880.9|207031.6|206881.6|207032.3|206882.3|207028.5|206878.5|18
1634127940000|2021-10-13 12:25:40|207032.4|206882.4|207012.1|206862.1|207034.7|206884.7|207011.7|206861.7|35
1634127950000|2021-10-13 12:25:50|207008.7|206858.7|206975.1|206825.1|207011.6|206861.6|206971.3|206821.3|31
1634127960000|2021-10-13 12:26:00|206980.3|206830.3|206974.7|206824.7|206980.4|206830.4|206974.7|206824.7|25
1634127970000|2021-10-13 12:26:10|206974.6|206824.6|206977|206827|206978.7|206828.7|206974.6|206824.6|19
1634127980000|2021-10-13 12:26:20|206976.9|206826.9|206975.7|206825.7|206976.9|206826.9|206974.2|206824.2|11
1634127990000|2021-10-13 12:26:30|206972.7|206822.7|206979.3|206829.3|206979.3|206829.3|206966.4|206816.4|28
1634128000000|2021-10-13 12:26:40|206980.6|206830.6|206993.9|206843.9|206998.7|206848.7|206979.1|206829.1|19
1634128010000|2021-10-13 12:26:50|206994.4|206844.4|206994.2|206844.2|206996.8|206846.8|206989.4|206839.4|31
1634128020000|2021-10-13 12:27:00|206994.3|206844.3|207026.9|206876.9|207028.5|206878.5|206994.1|206844.1|33
1634128030000|2021-10-13 12:27:10|207029.3|206879.3|207026.8|206876.8|207032.2|206882.2|207024.9|206874.9|18
1634128040000|2021-10-13 12:27:20|207026.9|206876.9|207025.4|206875.4|207031.4|206881.4|207025.1|206875.1|22
1634128050000|2021-10-13 12:27:30|207028|206878|207021.3|206871.3|207028|206878|207021.3|206871.3|20
1634128060000|2021-10-13 12:27:40|207022.3|206872.3|207025|206875|207026.1|206876.1|207020.2|206870.2|17
1634128070000|2021-10-13 12:27:50|207025.7|206875.7|207025.7|206875.7|207026.4|206876.4|207025.4|206875.4|9
1634128080000|2021-10-13 12:28:00|207025|206875|207028.8|206878.8|207029.5|206879.5|207022.4|206872.4|26
1634128090000|2021-10-13 12:28:10|207029.7|206879.7|207051.3|206901.3|207059.5|206909.5|207026.5|206876.5|28
1634128100000|2021-10-13 12:28:20|207051|206901|207043.2|206893.2|207052.7|206902.7|207041.6|206891.6|40
1634128110000|2021-10-13 12:28:30|207043.3|206893.3|207022|206872|207043.3|206893.3|207017.9|206867.9|37
1634128120000|2021-10-13 12:28:40|207023.8|206873.8|207025.3|206875.3|207031.4|206881.4|207020.5|206870.5|31
1634128130000|2021-10-13 12:28:50|207029.9|206879.9|207075.6|206925.6|207076.2|206926.2|207018.4|206868.4|30
1634128140000|2021-10-13 12:29:00|207071.4|206921.4|207050.7|206900.7|207077.5|206927.5|207017.8|206867.8|35
1634128150000|2021-10-13 12:29:10|207053.8|206903.8|207038|206888|207062.2|206912.2|207026.4|206876.4|31
1634128160000|2021-10-13 12:29:20|207045.7|206895.7|207008.3|206858.3|207048.2|206898.2|206988|206838|29
1634128170000|2021-10-13 12:29:30|206984.3|206834.3|206974.8|206824.8|207002.1|206852.1|206962|206812|32
1634128180000|2021-10-13 12:29:40|206984.3|206834.3|206976|206826|206997.4|206847.4|206975.8|206825.8|36
1634128190000|2021-10-13 12:29:50|206990.7|206840.7|207003.6|206853.6|207014.1|206864.1|206984.6|206834.6|25
1634128200000|2021-10-13 12:30:00|207014.1|206864.1|207114.4|206964.4|207114.4|206964.4|206988.4|206838.4|38
1634128210000|2021-10-13 12:30:10|207103.5|206953.5|206986.2|206836.2|207123.9|206973.9|206983.2|206833.2|32
1634128220000|2021-10-13 12:30:20|206989.1|206839.1|206974.4|206824.4|207021.9|206871.9|206961.7|206811.7|38
1634128230000|2021-10-13 12:30:30|206915|206765|206905.9|206755.9|206915|206765|206802.8|206652.8|37
1634128240000|2021-10-13 12:30:40|206906.5|206756.5|206883.1|206733.1|206907.5|206757.5|206851.6|206701.6|40
1634128250000|2021-10-13 12:30:50|206893.5|206743.5|206873.5|206723.5|206900.7|206750.7|206864.5|206714.5|37
1634128260000|2021-10-13 12:31:00|206865.5|206715.5|206925.1|206775.1|206925.1|206775.1|206865.5|206715.5|39
1634128270000|2021-10-13 12:31:10|206927.7|206777.7|206942|206792|206948.5|206798.5|206899.8|206749.8|34
1634128280000|2021-10-13 12:31:20|206943.5|206793.5|207062.5|206912.5|207062.7|206912.7|206943.3|206793.3|38
1634128290000|2021-10-13 12:31:30|207064.7|206914.7|207074.5|206924.5|207076.5|206926.5|207059.7|206909.7|33
1634128300000|2021-10-13 12:31:40|207074.2|206924.2|207111.5|206961.5|207113.2|206963.2|207073.4|206923.4|33
1634128310000|2021-10-13 12:31:50|207128.9|206978.9|207201.8|207051.8|207201.8|207051.8|207128.9|206978.9|38
1634128320000|2021-10-13 12:32:00|207200.8|207050.8|207286.6|207136.6|207301.6|207151.6|207200.8|207050.8|33
1634128330000|2021-10-13 12:32:10|207287.9|207137.9|207369.8|207219.8|207457.1|207307.1|207287.9|207137.9|40
1634128340000|2021-10-13 12:32:20|207364.7|207214.7|207421.8|207271.8|207424.1|207274.1|207363.5|207213.5|34
1634128350000|2021-10-13 12:32:30|207420.6|207270.6|207455.9|207305.9|207467.3|207317.3|207420.6|207270.6|30
1634128360000|2021-10-13 12:32:40|207458.1|207308.1|207452.1|207302.1|207465.6|207315.6|207450.4|207300.4|33
1634128370000|2021-10-13 12:32:50|207453.4|207303.4|207431.8|207281.8|207453.4|207303.4|207397.6|207247.6|39
1634128380000|2021-10-13 12:33:00|207434.6|207284.6|207437.8|207287.8|207455.5|207305.5|207431|207281|35
1634128390000|2021-10-13 12:33:10|207437|207287|207460.2|207310.2|207464.3|207314.3|207437|207287|29
1634128400000|2021-10-13 12:33:20|207460.5|207310.5|207413.3|207263.3|207462.2|207312.2|207413.3|207263.3|36
1634128410000|2021-10-13 12:33:30|207414.5|207264.5|207415.4|207265.4|207458.7|207308.7|207414.5|207264.5|35
1634128420000|2021-10-13 12:33:40|207409.5|207259.5|207408.3|207258.3|207423.6|207273.6|207404.3|207254.3|39
1634128430000|2021-10-13 12:33:50|207402|207252|207425|207275|207425|207275|207388.5|207238.5|37
1634128440000|2021-10-13 12:34:00|207430.2|207280.2|207481.2|207331.2|207493|207343|207429.5|207279.5|36
1634128450000|2021-10-13 12:34:10|207484.9|207334.9|207476.9|207326.9|207489.6|207339.6|207448.8|207298.8|39
1634128460000|2021-10-13 12:34:20|207476.6|207326.6|207634|207484|207641.3|207491.3|207468.2|207318.2|40
1634128470000|2021-10-13 12:34:30|207608.2|207458.2|207687.9|207537.9|207691.8|207541.8|207606.2|207456.2|37
1634128480000|2021-10-13 12:34:40|207680.3|207530.3|207648.6|207498.6|207681.5|207531.5|207615.3|207465.3|36
1634128490000|2021-10-13 12:34:50|207652.5|207502.5|207651.7|207501.7|207653|207503|207619.4|207469.4|33
1634128500000|2021-10-13 12:35:00|207655.2|207505.2|207677.9|207527.9|207681.1|207531.1|207654.3|207504.3|34
1634128510000|2021-10-13 12:35:10|207675.1|207525.1|207644.8|207494.8|207675.1|207525.1|207637.4|207487.4|37
1634128520000|2021-10-13 12:35:20|207643|207493|207606.7|207456.7|207650.2|207500.2|207606.7|207456.7|36
1634128530000|2021-10-13 12:35:30|207611.3|207461.3|207609.7|207459.7|207634.5|207484.5|207604.8|207454.8|39
1634128540000|2021-10-13 12:35:40|207608.7|207458.7|207613.6|207463.6|207651.9|207501.9|207608.7|207458.7|37
1634128550000|2021-10-13 12:35:50|207614.3|207464.3|207639|207489|207646.2|207496.2|207611.3|207461.3|40
1634128560000|2021-10-13 12:36:00|207644.8|207494.8|207633.4|207483.4|207650|207500|207620.8|207470.8|36
1634128570000|2021-10-13 12:36:10|207633.6|207483.6|207600.1|207450.1|207648.1|207498.1|207593.3|207443.3|38
1634128580000|2021-10-13 12:36:20|207599|207449|207619.5|207469.5|207631.7|207481.7|207595.3|207445.3|36
1634128590000|2021-10-13 12:36:30|207620.2|207470.2|207599.9|207449.9|207642.5|207492.5|207596.7|207446.7|36
1634128600000|2021-10-13 12:36:40|207595.1|207445.1|207555.7|207405.7|207595.6|207445.6|207511.8|207361.8|34
1634128610000|2021-10-13 12:36:50|207554.7|207404.7|207519.4|207369.4|207554.7|207404.7|207517.5|207367.5|37
1634128620000|2021-10-13 12:37:00|207520.1|207370.1|207552.9|207402.9|207555.2|207405.2|207520.1|207370.1|35
1634128630000|2021-10-13 12:37:10|207551.7|207401.7|207515.7|207365.7|207558.3|207408.3|207515.2|207365.2|35
1634128640000|2021-10-13 12:37:20|207516.2|207366.2|207513.4|207363.4|207520.1|207370.1|207504.7|207354.7|33
1634128650000|2021-10-13 12:37:30|207511.8|207361.8|207467.5|207317.5|207511.8|207361.8|207466.3|207316.3|38
1634128660000|2021-10-13 12:37:40|207466.8|207316.8|207463.4|207313.4|207484.3|207334.3|207456|207306|32
1634128670000|2021-10-13 12:37:50|207463.2|207313.2|207469.7|207319.7|207490.7|207340.7|207463.2|207313.2|27
1634128680000|2021-10-13 12:38:00|207470.5|207320.5|207517.1|207367.1|207522|207372|207470.5|207320.5|37
1634128690000|2021-10-13 12:38:10|207513.4|207363.4|207510.7|207360.7|207516.6|207366.6|207506.5|207356.5|35
1634128700000|2021-10-13 12:38:20|207510|207360|207564|207414|207569.9|207419.9|207510|207360|38
1634128710000|2021-10-13 12:38:30|207566.7|207416.7|207556.8|207406.8|207596.5|207446.5|207554.9|207404.9|37
1634128720000|2021-10-13 12:38:40|207553.3|207403.3|207590.1|207440.1|207599.3|207449.3|207553.3|207403.3|34
1634128730000|2021-10-13 12:38:50|207587.3|207437.3|207641.5|207491.5|207642.5|207492.5|207582.4|207432.4|37
1634128740000|2021-10-13 12:39:00|207639.8|207489.8|207651.6|207501.6|207660.9|207510.9|207639.8|207489.8|35
1634128750000|2021-10-13 12:39:10|207653.5|207503.5|207649.4|207499.4|207654|207504|207644.5|207494.5|35
1634128760000|2021-10-13 12:39:20|207647.3|207497.3|207649.8|207499.8|207665.1|207515.1|207643.7|207493.7|38
1634128770000|2021-10-13 12:39:30|207649.5|207499.5|207663.5|207513.5|207663.5|207557.3|207607.3|207497.9|30
1634128780000|2021-10-13 12:39:40|207665.8|207515.8|207656.2|207506.2|207671.6|207521.6|207634.6|207484.6|39
1634128790000|2021-10-13 12:39:50|207656.8|207506.8|207718.8|207568.8|207722.2|207572.2|207654.6|207504.6|35
1634128800000|2021-10-13 12:40:00|207719.5|207569.5|207720.1|207570.1|207724.1|207574.1|207704.2|207554.2|38
1634128810000|2021-10-13 12:40:10|207717.9|207567.9|207717|207567|207721.9|207571.9|207717|207567|32
1634128820000|2021-10-13 12:40:20|207716.5|207566.5|207715.1|207565.1|207722.5|207572.5|207673.7|207523.7|36
1634128830000|2021-10-13 12:40:30|207715.6|207565.6|207719|207569|207721.7|207571.7|207713.4|207563.4|33
1634128840000|2021-10-13 12:40:40|207718.5|207568.5|207746|207596|207749.8|207599.8|207717.7|207567.7|37
1634128850000|2021-10-13 12:40:50|207751.8|207601.8|207751.9|207601.9|207752.9|207602.9|207741|207591|31
1634128860000|2021-10-13 12:41:00|207753.8|207603.8|207724.2|207574.2|207753.8|207603.8|207724.2|207574.2|38
1634128870000|2021-10-13 12:41:10|207722.7|207572.7|207715.7|207565.7|207754.5|207604.5|207705.9|207555.9|37
1634128880000|2021-10-13 12:41:20|207714.7|207564.7|207731.2|207581.2|207753.8|207603.8|207714.7|207564.7|34
1634128890000|2021-10-13 12:41:30|207729.9|207579.9|207726.4|207576.4|207729.9|207579.9|207718.1|207568.1|30
1634128900000|2021-10-13 12:41:40|207726|207576|207754|207604|207754|207604|207717|207567|38
1634128910000|2021-10-13 12:41:50|207750.4|207600.4|207790|207640|207813|207663|207750.4|207600.4|37
1634128920000|2021-10-13 12:42:00|207782.3|207632.3|207788.7|207638.7|207794.4|207644.4|207774.5|207624.5|37
1634128930000|2021-10-13 12:42:10|207784.4|207634.4|207780.8|207630.8|207788.3|207638.3|207755.4|207605.4|36
1634128940000|2021-10-13 12:42:20|207783.5|207633.5|207773.3|207623.3|207790.1|207640.1|207770.7|207620.7|35
1634128950000|2021-10-13 12:42:30|207770.8|207620.8|207772.6|207622.6|207786.2|207636.2|207770.8|207620.8|40
1634128960000|2021-10-13 12:42:40|207772.1|207622.1|207729.7|207579.7|207774.2|207624.2|207724.4|207574.4|36
1634128970000|2021-10-13 12:42:50|207724.9|207574.9|207706.8|207556.8|207739|207589|207706|207556|39
1634128980000|2021-10-13 12:43:00|207706.7|207556.7|207724|207574|207730|207580|207701|207551|36
1634128990000|2021-10-13 12:43:10|207723.9|207573.9|207723.8|207573.8|207733.9|207583.9|207698.9|207548.9|36
1634129000000|2021-10-13 12:43:20|207725.5|207575.5|207762|207612|207762|207612|207725.5|207575.5|32
1634129010000|2021-10-13 12:43:30|207761.2|207611.2|207737.9|207587.9|207761.2|207611.2|207729.7|207579.7|37
1634129020000|2021-10-13 12:43:40|207742.1|207592.1|207763.8|207613.8|207764.6|207614.6|207739.1|207589.1|20
1634129030000|2021-10-13 12:43:50|207763.9|207613.9|207806.7|207656.7|207816.3|207666.3|207762.8|207612.8|31
1634129040000|2021-10-13 12:44:00|207802.7|207652.7|207755.8|207605.8|207809.8|207659.8|207755.8|207605.8|39
1634129050000|2021-10-13 12:44:10|207763|207613|207779|207629|207790.7|207640.7|207763|207613|35
1634129060000|2021-10-13 12:44:20|207778.7|207628.7|207780.4|207630.4|207783.6|207633.6|207776.1|207626.1|26
1634129070000|2021-10-13 12:44:30|207782.4|207632.4|207733.8|207583.8|207814.2|207664.2|207733.8|207583.8|36
1634129080000|2021-10-13 12:44:40|207733.6|207583.6|207723|207573|207737|207587|207715.9|207565.9|31
1634129090000|2021-10-13 12:44:50|207726.5|207576.5|207710|207560|207726.5|207576.5|207704.6|207554.6|32
1634129100000|2021-10-13 12:45:00|207719.9|207569.9|207789.6|207639.6|207805.8|207655.8|207719.9|207569.9|40
1634129110000|2021-10-13 12:45:10|207784.8|207634.8|207750.7|207600.7|207784.8|207634.8|207750.7|207600.7|27
1634129120000|2021-10-13 12:45:20|207750.5|207600.5|207754.9|207604.9|207756.5|207606.5|207750.5|207600.5|29
1634129130000|2021-10-13 12:45:30|207760.5|207610.5|207759.3|207609.3|207760.5|207610.5|207730.6|207580.6|33
1634129140000|2021-10-13 12:45:40|207751.1|207601.1|207734.1|207584.1|207755.1|207605.1|207722.3|207572.3|36
1634129150000|2021-10-13 12:45:50|207733.3|207583.3|207776.6|207626.6|207776.6|207626.6|207733.3|207583.3|36
1634129160000|2021-10-13 12:46:00|207782.8|207632.8|207762.4|207612.4|207782.8|207632.8|207753.4|207603.4|39
1634129170000|2021-10-13 12:46:10|207758.4|207608.4|207719.6|207569.6|207761.9|207611.9|207719.6|207569.6|30
1634129180000|2021-10-13 12:46:20|207721.1|207571.1|207730.1|207580.1|207730.1|207580.1|207693|207543|39
1634129190000|2021-10-13 12:46:30|207746.5|207596.5|207760.9|207610.9|207772.2|207622.2|207743.9|207593.9|39
1634129200000|2021-10-13 12:46:40|207766.7|207616.7|207804.5|207654.5|207809.7|207659.7|207746.6|207596.6|37
1634129210000|2021-10-13 12:46:50|207806.1|207656.1|207754.6|207604.6|207807.4|207657.4|207750.1|207600.1|35
1634129220000|2021-10-13 12:47:00|207754.5|207604.5|207747|207597|207767.6|207617.6|207746|207596|33
1634129230000|2021-10-13 12:47:10|207747.7|207597.7|207719.8|207569.8|207750.4|207600.4|207699.6|207549.6|39
1634129240000|2021-10-13 12:47:20|207722.1|207572.1|207723.8|207573.8|207744.2|207594.2|207716.6|207566.6|35
1634129250000|2021-10-13 12:47:30|207724.6|207574.6|207718.5|207568.5|207724.6|207574.6|207708.8|207558.8|35
1634129260000|2021-10-13 12:47:40|207717.2|207567.2|207701|207551|207717.2|207567.2|207698.6|207548.6|39
1634129270000|2021-10-13 12:47:50|207699.8|207549.8|207697.9|207547.9|207711.6|207561.6|207697.9|207547.9|33
1634129280000|2021-10-13 12:48:00|207697.6|207547.6|207716.1|207566.1|207719.6|207569.6|207697|207547|37
1634129290000|2021-10-13 12:48:10|207720.3|207570.3|207721.4|207571.4|207725.5|207575.5|207716.7|207566.7|36
1634129300000|2021-10-13 12:48:20|207721.5|207571.5|207712.6|207562.6|207723|207573|207712.1|207562.1|29
1634129310000|2021-10-13 12:48:30|207713|207563|207699.1|207549.1|207715|207565|207696.8|207546.8|31
1634129320000|2021-10-13 12:48:40|207701.3|207551.3|207724.1|207574.1|207728.5|207578.5|207694.1|207544.1|36
1634129330000|2021-10-13 12:48:50|207723.9|207573.9|207719.8|207569.8|207723.9|207573.9|207712.4|207562.4|35
1634129340000|2021-10-13 12:49:00|207724.3|207574.3|207777.5|207627.5|207779.1|207629.1|207723.7|207573.7|31
1634129350000|2021-10-13 12:49:10|207778.8|207628.8|207789.8|207639.8|207793|207643|207775.7|207625.7|26
1634129360000|2021-10-13 12:49:20|207791.4|207641.4|207785.2|207635.2|207810.4|207660.4|207783|207633|26
1634129370000|2021-10-13 12:49:30|207784.6|207634.6|207803.7|207653.7|207807.4|207657.4|207784.6|207634.6|26
1634129380000|2021-10-13 12:49:40|207804|207654|207758.7|207608.7|207804.2|207654.2|207756.3|207606.3|37
1634129390000|2021-10-13 12:49:50|207763.6|207613.6|207732.4|207582.4|207763.6|207613.6|207723.2|207573.2|39
1634129400000|2021-10-13 12:50:00|207736.4|207586.4|207810|207660|207810|207660|207733.6|207583.6|34
1634129410000|2021-10-13 12:50:10|207817.5|207667.5|207851.9|207701.9|207880.8|207730.8|207817.5|207667.5|38
1634129420000|2021-10-13 12:50:20|207855.4|207705.4|207897.7|207747.7|207897.7|207747.7|207852.6|207702.6|34
1634129430000|2021-10-13 12:50:30|207901.2|207751.2|207936.3|207786.3|207948.2|207798.2|207901|207751|36
1634129440000|2021-10-13 12:50:40|207939.8|207789.8|207937.4|207787.4|207947|207797|207930.7|207780.7|39
1634129450000|2021-10-13 12:50:50|207914.6|207764.6|207887.5|207737.5|207924.9|207774.9|207887|207737|39
1634129460000|2021-10-13 12:51:00|207888.4|207738.4|207896.2|207746.2|207900.3|207750.3|207887.4|207737.4|33
1634129470000|2021-10-13 12:51:10|207896.4|207746.4|207880|207730|207896.4|207746.4|207879.9|207729.9|32
1634129480000|2021-10-13 12:51:20|207880.5|207730.5|207812.3|207662.3|207883.1|207733.1|207812.3|207662.3|38
1634129490000|2021-10-13 12:51:30|207817.2|207667.2|207814.3|207664.3|207828.6|207678.6|207813.3|207663.3|35
1634129500000|2021-10-13 12:51:40|207816|207666|207826.2|207676.2|207847|207697|207814.6|207664.6|35
1634129510000|2021-10-13 12:51:50|207827.3|207677.3|207841.6|207691.6|207843.7|207693.7|207826|207676|34
1634129520000|2021-10-13 12:52:00|207843.3|207693.3|207840|207690|207854.5|207704.5|207836.5|207686.5|35
1634129530000|2021-10-13 12:52:10|207842.9|207692.9|207825.5|207675.5|207844.2|207694.2|207809.6|207659.6|37
1634129540000|2021-10-13 12:52:20|207821.7|207671.7|207844.4|207694.4|207849.8|207699.8|207818.8|207668.8|34
1634129550000|2021-10-13 12:52:30|207844.3|207694.3|207863.9|207713.9|207885.6|207735.6|207844.3|207694.3|35
1634129560000|2021-10-13 12:52:40|207864.2|207714.2|207900.1|207750.1|207906.2|207756.2|207864.2|207714.2|33
1634129570000|2021-10-13 12:52:50|207894.1|207744.1|207891.1|207741.1|207905|207755|207886.6|207736.6|30
1634129580000|2021-10-13 12:53:00|207890.2|207740.2|207905.6|207755.6|207906.7|207756.7|207887.8|207737.8|30
1634129590000|2021-10-13 12:53:10|207908.1|207758.1|207943.4|207793.4|207943.6|207793.6|207903.7|207753.7|25
1634129600000|2021-10-13 12:53:20|207945.2|207795.2|207904.8|207754.8|207945.2|207795.2|207896.9|207746.9|37
1634129610000|2021-10-13 12:53:30|207906|207756|207906|207756|207909|207759|207896.6|207746.6|34
1634129620000|2021-10-13 12:53:40|207929.4|207779.4|207933.8|207783.8|207942.9|207792.9|207929.4|207779.4|29
1634129630000|2021-10-13 12:53:50|207935.7|207785.7|207933.1|207783.1|207941.5|207791.5|207930.3|207780.3|32
1634129640000|2021-10-13 12:54:00|207931.2|207781.2|207891.9|207741.9|207937.7|207787.7|207891.8|207741.8|35
1634129650000|2021-10-13 12:54:10|207893.8|207743.8|207897.8|207747.8|207904.1|207754.1|207892.4|207742.4|35
1634129660000|2021-10-13 12:54:20|207895.2|207745.2|207837.9|207687.9|207895.2|207745.2|207837.3|207687.3|39
1634129670000|2021-10-13 12:54:30|207849.1|207699.1|207841.8|207691.8|207853.4|207703.4|207829.6|207679.6|38
1634129680000|2021-10-13 12:54:40|207846.8|207696.8|207902.1|207752.1|207903.8|207753.8|207845.7|207695.7|36
1634129690000|2021-10-13 12:54:50|207899.8|207749.8|207881|207731|207904.1|207754.1|207881|207731|30
1634129700000|2021-10-13 12:55:00|207887.7|207737.7|207893.9|207743.9|207894.9|207744.9|207886.3|207736.3|34
1634129710000|2021-10-13 12:55:10|207895.2|207745.2|207935.7|207785.7|207949.4|207799.4|207894.2|207744.2|33
1634129720000|2021-10-13 12:55:20|207936.2|207786.2|207936.9|207786.9|207937.2|207787.2|207935|207785|26
1634129730000|2021-10-13 12:55:30|207937.2|207787.2|208012.1|207862.1|208017.6|207867.6|207937.2|207787.2|26
1634129740000|2021-10-13 12:55:40|208014.8|207864.8|208029.6|207879.6|208033|207883|208012.2|207862.2|35
1634129750000|2021-10-13 12:55:50|208033.4|207883.4|208033.6|207883.6|208053.5|207903.5|208027.5|207877.5|35
1634129760000|2021-10-13 12:56:00|208032.4|207882.4|208020.1|207870.1|208047.9|207897.9|208018.3|207868.3|32
1634129770000|2021-10-13 12:56:10|208020.2|207870.2|208011.4|207861.4|208020.2|207870.2|208000.1|207850.1|37
1634129780000|2021-10-13 12:56:20|208013.7|207863.7|207996.9|207846.9|208025.5|207875.5|207996.9|207846.9|35
1634129790000|2021-10-13 12:56:30|207994.6|207844.6|208018|207868|208035.2|207885.2|207994.6|207844.6|38
1634129800000|2021-10-13 12:56:40|208017.7|207867.7|208017.1|207867.1|208019.6|207869.6|208009.6|207859.6|35
1634129810000|2021-10-13 12:56:50|208017.3|207867.3|208019.2|207869.2|208020.6|207870.6|208012.3|207862.3|30
1634129820000|2021-10-13 12:57:00|208015|207865|208006.9|207856.9|208015|207865|208004.3|207854.3|28
1634129830000|2021-10-13 12:57:10|208010.3|207860.3|208015.8|207865.8|208019.7|207916.6|207964.6|207857.6|31
1634129840000|2021-10-13 12:57:20|208013.6|207863.6|208026.6|207876.6|208040.9|207890.9|208013.6|207863.6|36
1634129850000|2021-10-13 12:57:30|208023.6|207873.6|208016|207866|208023.6|207873.6|208011.2|207861.2|28
1634129860000|2021-10-13 12:57:40|208013.9|207863.9|207990.4|207840.4|208018|207868|207980.4|207830.4|31
1634129870000|2021-10-13 12:57:50|207992|207842|208014.4|207864.4|208016.2|207866.2|207989.1|207839.1|29
1634129880000|2021-10-13 12:58:00|208014.3|207864.3|208026.7|207876.7|208029.2|207879.2|208014.2|207864.2|31
1634129890000|2021-10-13 12:58:10|208026.2|207876.2|208057.5|207907.5|208058.6|207908.6|208026|207876|27
1634129900000|2021-10-13 12:58:20|208057.4|207907.4|208094.8|207944.8|208098.2|207968.6|208016|207906.4|37
1634129910000|2021-10-13 12:58:30|208094.9|207944.9|208071.9|207921.9|208108|207958|208070.1|207920.1|36
1634129920000|2021-10-13 12:58:40|208066.9|207916.9|208028.9|207878.9|208072|207963.6|208013.1|207878.9|37
1634129930000|2021-10-13 12:58:50|208027.7|207877.7|208028.9|207878.9|208041.6|207944.5|207992.5|207849.6|36
1634129940000|2021-10-13 12:59:00|208027.4|207877.4|208007|207857|208031.1|207932.5|207982.5|207857|38
1634129950000|2021-10-13 12:59:10|208009.4|207859.4|208045.4|207895.4|208049|207899|208006.2|207856.2|29
1634129960000|2021-10-13 12:59:20|208036.3|207886.3|207986.9|207836.9|208036.3|207886.3|207980.3|207830.3|38
1634129970000|2021-10-13 12:59:30|207988.4|207838.4|207969.1|207819.1|207988.4|207838.4|207950.8|207800.8|39
1634129980000|2021-10-13 12:59:40|207969.4|207819.4|207934.1|207784.1|207969.4|207819.4|207929.4|207779.4|34
1634129990000|2021-10-13 12:59:50|207933.8|207783.8|207940.9|207790.9|207943.6|207793.6|207931.8|207781.8|34
1634130000000|2021-10-13 13:00:00|207941.6|207791.6|207935.3|207785.3|207953.4|207803.4|207931.6|207781.6|36
1634130010000|2021-10-13 13:00:10|207938.3|207788.3|207941.5|207791.5|207952.8|207802.8|207938.3|207788.3|37
1634130020000|2021-10-13 13:00:20|207941.2|207791.2|207890.3|207740.3|207943.9|207793.9|207889.8|207739.8|36
1634130030000|2021-10-13 13:00:30|207892.4|207742.4|207887.5|207737.5|207896.9|207746.9|207871.8|207721.8|36
1634130040000|2021-10-13 13:00:40|207885.9|207735.9|207867.7|207717.7|207889|207739|207867.5|207717.5|35
1634130050000|2021-10-13 13:00:50|207871.1|207721.1|207836.4|207686.4|207871.1|207721.1|207834.9|207684.9|36
1634130060000|2021-10-13 13:01:00|207839.8|207689.8|207859.1|207709.1|207874.6|207724.6|207824.6|207674.6|39
1634130070000|2021-10-13 13:01:10|207847.8|207697.8|207835|207685|207859.7|207709.7|207833.8|207683.8|36
1634130080000|2021-10-13 13:01:20|207839.7|207689.7|207852.4|207702.4|207853.2|207703.2|207835.8|207685.8|35
1634130090000|2021-10-13 13:01:30|207851.8|207701.8|207796.8|207646.8|207851.8|207701.8|207790.4|207640.4|38
1634130100000|2021-10-13 13:01:40|207799.1|207649.1|207791.6|207641.6|207804.9|207654.9|207791.6|207641.6|34
1634130110000|2021-10-13 13:01:50|207790.8|207640.8|207792.9|207642.9|207798.7|207648.7|207786|207636|36
1634130120000|2021-10-13 13:02:00|207795.3|207645.3|207796.2|207646.2|207797.9|207647.9|207791.1|207641.1|35
1634130130000|2021-10-13 13:02:10|207797.4|207647.4|207780.5|207630.5|207797.4|207647.4|207779|207629|32
1634130140000|2021-10-13 13:02:20|207782.1|207632.1|207750.3|207600.3|207791.7|207641.7|207742.9|207592.9|35
1634130150000|2021-10-13 13:02:30|207752.6|207602.6|207766.9|207616.9|207770.9|207620.9|207744.3|207594.3|38
1634130160000|2021-10-13 13:02:40|207768.8|207618.8|207739.5|207589.5|207771.3|207648.2|207698.2|207572.8|40
1634130170000|2021-10-13 13:02:50|207741.5|207591.5|207742.6|207592.6|207748.6|207598.6|207735.7|207585.7|33
1634130180000|2021-10-13 13:03:00|207745.4|207595.4|207750.5|207600.5|207750.5|207600.5|207745.1|207595.1|29
1634130190000|2021-10-13 13:03:10|207749.1|207599.1|207744.5|207594.5|207749.6|207599.6|207732.3|207582.3|31
1634130200000|2021-10-13 13:03:20|207744.4|207594.4|207750.6|207600.6|207753.6|207603.6|207737.1|207587.1|33
1634130210000|2021-10-13 13:03:30|207751.4|207601.4|207800.5|207650.5|207803.8|207653.8|207751.3|207601.3|37
1634130220000|2021-10-13 13:03:40|207799.9|207649.9|207803.7|207653.7|207806.2|207656.2|207798.9|207648.9|33
1634130230000|2021-10-13 13:03:50|207803.6|207653.6|207805.5|207655.5|207805.5|207655.5|207801.4|207651.4|20
1634130240000|2021-10-13 13:04:00|207806.2|207656.2|207806.4|207656.4|207814.4|207664.4|207804.7|207654.7|29
1634130250000|2021-10-13 13:04:10|207806.6|207656.6|207849.6|207699.6|207867.5|207717.5|207806.6|207656.6|33
1634130260000|2021-10-13 13:04:20|207852.3|207702.3|207852.9|207702.9|207859.5|207709.5|207850.1|207700.1|29
1634130270000|2021-10-13 13:04:30|207853.2|207703.2|207858.1|207708.1|207858.1|207761.3|207807.7|207698.1|25
1634130280000|2021-10-13 13:04:40|207860.3|207710.3|207808.4|207758.4|207861.6|207760.3|207807.3|207708.6|16
1634130290000|2021-10-13 13:04:50|207808.1|207758.1|207800.5|207650.5|207862.5|207758.4|207798.2|207648.2|29
1634130300000|2021-10-13 13:05:00|207797.2|207647.2|207810.7|207660.7|207814|207664|207795.8|207645.8|35
1634130310000|2021-10-13 13:05:10|207810.9|207660.9|207843|207693|207843|207693|207809.4|207659.4|30
1634130320000|2021-10-13 13:05:20|207839.6|207689.6|207839.4|207689.4|207840.7|207690.7|207827.2|207677.2|34
1634130330000|2021-10-13 13:05:30|207839.3|207689.3|207874.5|207724.5|207882.7|207760.3|207810.3|207687|35
1634130340000|2021-10-13 13:05:40|207873.9|207723.9|207892.8|207742.8|207910.9|207760.9|207869.1|207719.1|31
1634130350000|2021-10-13 13:05:50|207892.7|207742.7|207892.6|207742.6|207903.3|207753.3|207885.8|207735.8|35
1634130360000|2021-10-13 13:06:00|207890.1|207740.1|207916.1|207766.1|207920.8|207770.8|207881.8|207731.8|36
1634130370000|2021-10-13 13:06:10|207914.9|207764.9|207938|207788|207939.1|207789.1|207914.7|207764.7|35
1634130380000|2021-10-13 13:06:20|207952.4|207802.4|207972.1|207822.1|207974.2|207824.2|207952.4|207802.4|35
1634130390000|2021-10-13 13:06:30|207970.6|207820.6|207961.3|207811.3|207976.2|207867.9|207917.9|207810.8|35
1634130400000|2021-10-13 13:06:40|207961.4|207811.4|207964|207814|207971.7|207821.7|207961|207811|31
1634130410000|2021-10-13 13:06:50|207961.7|207811.7|207911.5|207761.5|207964.9|207814.9|207908.6|207758.6|33
1634130420000|2021-10-13 13:07:00|207909.8|207759.8|207899.4|207749.4|207909.8|207759.8|207883.9|207733.9|36
1634130430000|2021-10-13 13:07:10|207897.6|207747.6|207888.6|207738.6|207902.9|207752.9|207888.6|207738.6|33
1634130440000|2021-10-13 13:07:20|207888.5|207738.5|207916.8|207766.8|207919.4|207769.4|207852.7|207702.7|30
1634130450000|2021-10-13 13:07:30|207894.3|207744.3|207909.3|207759.3|207909.3|207759.3|207882.3|207732.3|24
1634130460000|2021-10-13 13:07:40|207914.2|207764.2|207934.3|207784.3|207934.3|207784.3|207903.2|207753.2|23
1634130470000|2021-10-13 13:07:50|207934.2|207784.2|207901.8|207751.8|207937.1|207787.1|207893.7|207743.7|28
1634130480000|2021-10-13 13:08:00|207901|207751|207890.6|207740.6|207911.3|207761.3|207889.9|207739.9|34
1634130490000|2021-10-13 13:08:10|207884.6|207734.6|207867.8|207717.8|207884.6|207734.6|207866.8|207716.8|29
1634130500000|2021-10-13 13:08:20|207865.8|207715.8|207866|207716|207869.7|207719.7|207865.4|207715.4|22
1634130510000|2021-10-13 13:08:30|207866.8|207716.8|207883.4|207733.4|207883.4|207733.4|207866.1|207716.1|26
1634130520000|2021-10-13 13:08:40|207883|207733|207889.1|207739.1|207892.2|207742.2|207871.6|207721.6|30
1634130530000|2021-10-13 13:08:50|207888.7|207738.7|207867.1|207717.1|207890|207740|207866.3|207716.3|34
1634130540000|2021-10-13 13:09:00|207866.9|207716.9|207869|207719|207871.8|207721.8|207866.9|207716.9|26
1634130550000|2021-10-13 13:09:10|207868.5|207718.5|207869.2|207719.2|207870.7|207720.7|207868.5|207718.5|17
1634130560000|2021-10-13 13:09:20|207869.5|207719.5|207867.6|207717.6|207871.7|207721.7|207867.3|207717.3|19
1634130570000|2021-10-13 13:09:30|207868.7|207718.7|207879.2|207729.2|207892|207742|207868.7|207718.7|26
1634130580000|2021-10-13 13:09:40|207871.7|207721.7|207877|207727|207886.5|207736.5|207868|207718|32
1634130590000|2021-10-13 13:09:50|207877.3|207727.3|207875.2|207725.2|207882|207732|207869.1|207719.1|22
1634130600000|2021-10-13 13:10:00|207874.7|207724.7|207822.7|207672.7|207876.3|207726.3|207822.4|207672.4|31
1634130610000|2021-10-13 13:10:10|207819|207669|207800.3|207650.3|207819|207669|207798.4|207648.4|35
1634130620000|2021-10-13 13:10:20|207800.2|207650.2|207785.2|207635.2|207800.5|207650.5|207785.2|207635.2|25
1634130630000|2021-10-13 13:10:30|207785.4|207635.4|207782.7|207632.7|207790.1|207640.1|207782.7|207632.7|32
1634130640000|2021-10-13 13:10:40|207783.3|207633.3|207778.1|207628.1|207783.4|207649.3|207698.5|207598.4|29
1634130650000|2021-10-13 13:10:50|207778.6|207628.6|207756.5|207606.5|207782.3|207632.3|207756.5|207606.5|23
1634130660000|2021-10-13 13:11:00|207755.6|207605.6|207775.9|207625.9|207776.4|207626.4|207754.3|207604.3|29
1634130670000|2021-10-13 13:11:10|207776.1|207626.1|207774.7|207624.7|207779.5|207629.5|207773.7|207623.7|25
1634130680000|2021-10-13 13:11:20|207776.6|207626.6|207746.9|207596.9|207777.2|207627.2|207741.7|207591.7|33
1634130690000|2021-10-13 13:11:30|207746.1|207596.1|207727.2|207577.2|207748.9|207598.9|207709.6|207559.6|35
1634130700000|2021-10-13 13:11:40|207726.3|207576.3|207735.2|207585.2|207739.2|207589.2|207722.6|207572.6|31
1634130710000|2021-10-13 13:11:50|207734.6|207584.6|207722.2|207572.2|207739.2|207589.2|207721.6|207571.6|21
1634130720000|2021-10-13 13:12:00|207722.8|207572.8|207714.9|207564.9|207723.7|207573.7|207708.7|207558.7|37
1634130730000|2021-10-13 13:12:10|207715.5|207565.5|207694.7|207544.7|207720.1|207570.1|207686.6|207536.6|35
1634130740000|2021-10-13 13:12:20|207696.1|207546.1|207698.1|207548.1|207705.6|207555.6|207693|207543|30
1634130750000|2021-10-13 13:12:30|207698.6|207548.6|207712.7|207562.7|207712.7|207562.7|207692.8|207542.8|36
1634130760000|2021-10-13 13:12:40|207709.8|207559.8|207683.1|207533.1|207714.6|207607.5|207657.5|207532.8|36
1634130770000|2021-10-13 13:12:50|207684.4|207534.4|207714.9|207564.9|207715.5|207565.5|207683.3|207533.3|34
1634130780000|2021-10-13 13:13:00|207712.8|207562.8|207734.3|207584.3|207734.3|207584.3|207704.9|207554.9|38
1634130790000|2021-10-13 13:13:10|207736.7|207586.7|207722.8|207572.8|207740.3|207590.3|207721.2|207571.2|33
1634130800000|2021-10-13 13:13:20|207722.7|207572.7|207717.4|207567.4|207745.4|207595.4|207714.9|207564.9|34
1634130810000|2021-10-13 13:13:30|207715.3|207565.3|207719.8|207569.8|207723.3|207573.3|207715.3|207565.3|26
1634130820000|2021-10-13 13:13:40|207720.3|207570.3|207722.9|207572.9|207724.1|207574.1|207720.3|207570.3|19
1634130830000|2021-10-13 13:13:50|207721.9|207571.9|207718.6|207568.6|207722.8|207572.8|207718.6|207568.6|27
1634130840000|2021-10-13 13:14:00|207718|207568|207715.3|207565.3|207718.3|207568.3|207708.6|207558.6|32
1634130850000|2021-10-13 13:14:10|207716.2|207566.2|207711.5|207561.5|207716.7|207566.7|207710.7|207560.7|31
1634130860000|2021-10-13 13:14:20|207711.3|207561.3|207691.1|207541.1|207712.6|207562.6|207689.4|207539.4|30
1634130870000|2021-10-13 13:14:30|207690.9|207540.9|207706.7|207556.7|207706.7|207556.7|207690.9|207540.9|30
1634130880000|2021-10-13 13:14:40|207705.9|207555.9|207699.9|207549.9|207708.6|207558.6|207699.9|207549.9|28
1634130890000|2021-10-13 13:14:50|207700.4|207550.4|207680.2|207530.2|207701.7|207551.7|207678.5|207528.5|34
1634130900000|2021-10-13 13:15:00|207679.6|207529.6|207625.5|207475.5|207682.8|207532.8|207571|207421|36
1634130910000|2021-10-13 13:15:10|207631.8|207481.8|207601.3|207451.3|207632.4|207482.4|207592.3|207442.3|32
1634130920000|2021-10-13 13:15:20|207601.4|207451.4|207578.6|207428.6|207611.1|207461.1|207560.4|207410.4|36
1634130930000|2021-10-13 13:15:30|207581.6|207431.6|207583.2|207433.2|207584.6|207434.6|207574.8|207424.8|33
1634130940000|2021-10-13 13:15:40|207582.7|207432.7|207584.7|207434.7|207586.4|207436.4|207580.3|207430.3|29
1634130950000|2021-10-13 13:15:50|207582.2|207432.2|207578.9|207428.9|207583.4|207433.4|207576|207426|34
1634130960000|2021-10-13 13:16:00|207578.2|207428.2|207570.8|207420.8|207578.2|207428.2|207550.8|207400.8|38
1634130970000|2021-10-13 13:16:10|207572.1|207422.1|207582.4|207432.4|207587.1|207437.1|207569.9|207419.9|38
1634130980000|2021-10-13 13:16:20|207588.2|207438.2|207599|207449|207599|207449|207581.3|207431.3|37
1634130990000|2021-10-13 13:16:30|207600.1|207450.1|207618.4|207468.4|207621.1|207471.1|207589.4|207439.4|34
1634131000000|2021-10-13 13:16:40|207619.9|207469.9|207626.6|207476.6|207628.3|207478.3|207619.2|207469.2|29
1634131010000|2021-10-13 13:16:50|207626.9|207476.9|207664.7|207514.7|207666.8|207516.8|207618.7|207468.7|29
1634131020000|2021-10-13 13:17:00|207658.7|207508.7|207619.9|207469.9|207658.7|207508.7|207614|207464|32
1634131030000|2021-10-13 13:17:10|207619.4|207469.4|207653.2|207503.2|207689|207562.7|207611.6|207469.4|34
1634131040000|2021-10-13 13:17:20|207655.1|207505.1|207671.3|207521.3|207673.7|207557.3|207607.3|207505.1|30
1634131050000|2021-10-13 13:17:30|207671.4|207521.4|207679|207529|207679.5|207529.5|207664.5|207514.5|29
1634131060000|2021-10-13 13:17:40|207683.5|207533.5|207708.2|207558.2|207708.2|207588.1|207626.5|207518.5|29
1634131070000|2021-10-13 13:17:50|207707.8|207557.8|207702.2|207552.2|207707.8|207557.8|207701.6|207551.6|23
1634131080000|2021-10-13 13:18:00|207703.3|207553.3|207706.5|207556.5|207706.8|207556.8|207702.3|207552.3|22
1634131090000|2021-10-13 13:18:10|207706.4|207556.4|207670.4|207520.4|207709.1|207559.1|207670.4|207520.4|32
1634131100000|2021-10-13 13:18:20|207665.2|207515.2|207664.1|207514.1|207665.8|207565.4|207615.4|207512|28
1634131110000|2021-10-13 13:18:30|207663.9|207513.9|207660.2|207510.2|207667.4|207517.4|207660.1|207510.1|27
1634131120000|2021-10-13 13:18:40|207660|207510|207697.4|207547.4|207697.4|207547.4|207660|207510|26
1634131130000|2021-10-13 13:18:50|207697.2|207547.2|207706.1|207556.1|207711|207561|207689.4|207539.4|33
1634131140000|2021-10-13 13:19:00|207706|207556|207726.1|207576.1|207735.2|207585.2|207706|207556|33
1634131150000|2021-10-13 13:19:10|207726.3|207576.3|207721.4|207571.4|207727.7|207577.7|207721.4|207571.4|24
1634131160000|2021-10-13 13:19:20|207721.5|207571.5|207716.5|207566.5|207721.5|207571.5|207710.8|207560.8|27
1634131170000|2021-10-13 13:19:30|207702.3|207552.3|207699.3|207549.3|207709.5|207599.8|207647.8|207540.8|39
1634131180000|2021-10-13 13:19:40|207699.7|207549.7|207733.5|207583.5|207733.5|207583.5|207699.7|207549.7|39
1634131190000|2021-10-13 13:19:50|207727.4|207577.4|207713.4|207563.4|207731.5|207581.5|207711.9|207561.9|30
1634131200000|2021-10-13 13:20:00|207713.8|207563.8|207712.2|207562.2|207713.8|207563.8|207703.3|207553.3|32
1634131210000|2021-10-13 13:20:10|207711.2|207561.2|207688.6|207538.6|207719.2|207569.2|207684|207534|37
1634131220000|2021-10-13 13:20:20|207690.2|207540.2|207687.8|207537.8|207690.2|207540.2|207684.4|207534.4|30
1634131230000|2021-10-13 13:20:30|207688.1|207538.1|207692.7|207542.7|207693.9|207543.9|207682.5|207532.5|27
1634131240000|2021-10-13 13:20:40|207692.8|207542.8|207682.5|207532.5|207692.9|207542.9|207680.8|207530.8|30
1634131250000|2021-10-13 13:20:50|207683.1|207533.1|207678.4|207528.4|207685|207535|207676.5|207526.5|21
1634131260000|2021-10-13 13:21:00|207680.2|207530.2|207614.8|207464.8|207682|207532|207611.8|207461.8|30
1634131270000|2021-10-13 13:21:10|207613.5|207463.5|207627.5|207477.5|207628.5|207478.5|207597.6|207447.6|35
1634131280000|2021-10-13 13:21:20|207630.3|207480.3|207620.6|207470.6|207631|207481|207619.2|207469.2|26
1634131290000|2021-10-13 13:21:30|207621.5|207471.5|207623.4|207473.4|207624.2|207474.2|207615.9|207465.9|28
1634131300000|2021-10-13 13:21:40|207622.9|207472.9|207618.2|207468.2|207624.1|207474.1|207612.9|207462.9|29
1634131310000|2021-10-13 13:21:50|207617.8|207467.8|207602.4|207452.4|207619|207469|207602.4|207452.4|30
1634131320000|2021-10-13 13:22:00|207603.1|207453.1|207612.9|207462.9|207612.9|207462.9|207602|207452|21
1634131330000|2021-10-13 13:22:10|207614.4|207464.4|207616.1|207466.1|207619.3|207469.3|207610.3|207460.3|33
1634131340000|2021-10-13 13:22:20|207616.8|207466.8|207615.6|207465.6|207618.3|207468.3|207614.8|207464.8|23
1634131350000|2021-10-13 13:22:30|207615.9|207465.9|207616.3|207466.3|207618.9|207468.9|207615.6|207465.6|29
1634131360000|2021-10-13 13:22:40|207617.6|207467.6|207616.7|207466.7|207618.2|207468.2|207614.9|207464.9|23
1634131370000|2021-10-13 13:22:50|207618.2|207468.2|207611.9|207461.9|207618.4|207468.4|207606.5|207456.5|34
1634131380000|2021-10-13 13:23:00|207612.1|207462.1|207601.8|207451.8|207612.2|207462.2|207600.6|207450.6|26
1634131390000|2021-10-13 13:23:10|207602.6|207452.6|207575.4|207425.4|207602.8|207452.8|207572.5|207422.5|29
1634131400000|2021-10-13 13:23:20|207576.6|207426.6|207564.5|207414.5|207577.2|207427.2|207561.3|207411.3|31
1634131410000|2021-10-13 13:23:30|207564.8|207414.8|207522.3|207372.3|207564.8|207414.8|207520.6|207370.6|35
1634131420000|2021-10-13 13:23:40|207520|207370|207484.9|207334.9|207520|207370|207480.5|207330.5|35
1634131430000|2021-10-13 13:23:50|207482.7|207332.7|207460|207310|207482.7|207353.6|207396.7|207285.1|38
1634131440000|2021-10-13 13:24:00|207459.5|207309.5|207445.3|207295.3|207459.8|207309.8|207444.1|207294.1|33
1634131450000|2021-10-13 13:24:10|207444.8|207294.8|207456.7|207306.7|207456.7|207306.7|207444.8|207294.8|33
1634131460000|2021-10-13 13:24:20|207457.5|207307.5|207426.8|207276.8|207465.5|207315.5|207426.8|207276.8|31
1634131470000|2021-10-13 13:24:30|207432.3|207282.3|207457.5|207307.5|207457.5|207330.3|207380.3|207270.9|33
1634131480000|2021-10-13 13:24:40|207456.4|207306.4|207470.2|207320.2|207472|207322|207453.3|207303.3|35
1634131490000|2021-10-13 13:24:50|207469.7|207319.7|207452.8|207302.8|207470.5|207320.5|207451.2|207301.2|32
1634131500000|2021-10-13 13:25:00|207459.6|207309.6|207464.1|207314.1|207473.9|207323.9|207455.1|207305.1|35
1634131510000|2021-10-13 13:25:10|207464.6|207314.6|207456.2|207306.2|207466|207316|207445.9|207295.9|38
1634131520000|2021-10-13 13:25:20|207456.8|207306.8|207443|207293|207461.3|207311.3|207439.5|207289.5|36
1634131530000|2021-10-13 13:25:30|207443.5|207293.5|207443.4|207293.4|207446.9|207296.9|207439.9|207289.9|33
1634131540000|2021-10-13 13:25:40|207443.8|207293.8|207424.9|207274.9|207444.8|207294.8|207408.9|207258.9|39
1634131550000|2021-10-13 13:25:50|207420.7|207270.7|207410.6|207260.6|207421.7|207271.7|207403.4|207253.4|32
1634131560000|2021-10-13 13:26:00|207414.3|207264.3|207430.3|207280.3|207435.7|207285.7|207413.9|207263.9|38
1634131570000|2021-10-13 13:26:10|207430.5|207280.5|207422.6|207272.6|207443.7|207293.7|207418.7|207268.7|35
1634131580000|2021-10-13 13:26:20|207422.2|207272.2|207403|207253|207422.2|207272.2|207397.1|207247.1|34
1634131590000|2021-10-13 13:26:30|207402.3|207252.3|207406.5|207256.5|207407.2|207257.2|207402.3|207252.3|32
1634131600000|2021-10-13 13:26:40|207404.5|207254.5|207406.9|207256.9|207421.2|207271.2|207403.7|207253.7|37
1634131610000|2021-10-13 13:26:50|207407.6|207257.6|207406.7|207256.7|207409.9|207259.9|207403.8|207253.8|27
1634131620000|2021-10-13 13:27:00|207407.4|207257.4|207404.5|207254.5|207408.6|207258.6|207403.1|207253.1|29
1634131630000|2021-10-13 13:27:10|207404.9|207254.9|207378.4|207228.4|207405.3|207255.3|207363.3|207213.3|34
1634131640000|2021-10-13 13:27:20|207377.2|207227.2|207388.4|207238.4|207388.4|207238.4|207371.2|207221.2|34
1634131650000|2021-10-13 13:27:30|207388.2|207238.2|207394|207244|207394|207244|207383|207233|27
1634131660000|2021-10-13 13:27:40|207394.3|207244.3|207368.5|207218.5|207394.7|207244.7|207367.9|207217.9|31
1634131670000|2021-10-13 13:27:50|207369|207219|207391.1|207241.1|207394.1|207244.1|207364|207214|36
1634131680000|2021-10-13 13:28:00|207392.2|207242.2|207407.1|207257.1|207410.1|207260.1|207390.1|207240.1|35
1634131690000|2021-10-13 13:28:10|207405.9|207255.9|207366.5|207216.5|207406.2|207256.2|207366.5|207216.5|36
1634131700000|2021-10-13 13:28:20|207368.4|207218.4|207369.9|207219.9|207377.1|207227.1|207367.8|207217.8|36
1634131710000|2021-10-13 13:28:30|207370.6|207220.6|207378|207228|207380.5|207230.5|207366.1|207216.1|35
1634131720000|2021-10-13 13:28:40|207376.7|207226.7|207368|207218|207376.7|207226.7|207364.2|207214.2|25
1634131730000|2021-10-13 13:28:50|207367.7|207217.7|207373.9|207223.9|207377.4|207227.4|207367|207217|29
1634131740000|2021-10-13 13:29:00|207375.2|207225.2|207371.4|207221.4|207375.2|207225.2|207369.3|207219.3|27
1634131750000|2021-10-13 13:29:10|207370.9|207220.9|207348|207198|207372.1|207222.1|207340.7|207190.7|31
1634131760000|2021-10-13 13:29:20|207347.8|207197.8|207343.5|207193.5|207350.5|207200.5|207340.9|207190.9|25
1634131770000|2021-10-13 13:29:30|207339.4|207189.4|207344.3|207194.3|207345.7|207195.7|207337.8|207187.8|23
1634131780000|2021-10-13 13:29:40|207348|207198|207342.3|207192.3|207348|207198|207337.9|207187.9|24
1634131790000|2021-10-13 13:29:50|207340.9|207190.9|207343.5|207193.5|207344.3|207194.3|207340.2|207190.2|26
1634131800000|2021-10-13 13:30:00|207342.5|207192.5|207277.4|207127.4|207343.2|207193.2|207277.4|207127.4|35
1634131810000|2021-10-13 13:30:10|207279.2|207129.2|207299.9|207149.9|207304.7|207154.7|207264.3|207114.3|40
1634131820000|2021-10-13 13:30:20|207302.2|207152.2|207249.8|207099.8|207305.9|207155.9|207247.7|207097.7|40
1634131830000|2021-10-13 13:30:30|207247.8|207097.8|207213.9|207063.9|207248.1|207098.1|207208.6|207058.6|40
1634131840000|2021-10-13 13:30:40|207216.6|207066.6|207219.3|207069.3|207264.8|207114.8|207214.7|207064.7|37
1634131850000|2021-10-13 13:30:50|207228.9|207078.9|207216.7|207066.7|207229.9|207079.9|207215.6|207065.6|33
1634131860000|2021-10-13 13:31:00|207217.1|207067.1|207242.1|207092.1|207242.1|207092.1|207215.7|207065.7|40
1634131870000|2021-10-13 13:31:10|207241.6|207091.6|207212.3|207062.3|207241.6|207091.6|207205.1|207055.1|32
1634131880000|2021-10-13 13:31:20|207211.8|207061.8|207092|206942|207211.8|207064.4|207088.7|206938.7|35
1634131890000|2021-10-13 13:31:30|207088.5|206938.5|207085.8|206935.8|207095.5|206945.5|207046.5|206896.5|38
1634131900000|2021-10-13 13:31:40|207092.5|206942.5|207089.8|206939.8|207096.4|206946.4|207048.9|206898.9|39
1634131910000|2021-10-13 13:31:50|207096.9|206946.9|207122.5|206972.5|207130.4|206980.4|207096.9|206946.9|39
1634131920000|2021-10-13 13:32:00|207123.3|206973.3|207138.1|206988.1|207141.3|206991.3|207093|206943|39
1634131930000|2021-10-13 13:32:10|207138.2|206988.2|207169.7|207019.7|207203|207053|207133.3|206983.3|36
1634131940000|2021-10-13 13:32:20|207166.1|207016.1|207192.8|207042.8|207196.6|207046.6|207165.4|207015.4|35
1634131950000|2021-10-13 13:32:30|207196.1|207046.1|207199.8|207049.8|207199.8|207049.8|207184.6|207034.6|35
1634131960000|2021-10-13 13:32:40|207199.2|207049.2|207135.5|206985.5|207201.9|207051.9|207135.5|206985.5|39
1634131970000|2021-10-13 13:32:50|207132.5|206982.5|207186.4|207036.4|207186.4|207036.4|207118.8|206968.8|38
1634131980000|2021-10-13 13:33:00|207185.4|207035.4|207175.8|207025.8|207201.6|207051.6|207154.3|207004.3|39
1634131990000|2021-10-13 13:33:10|207184.1|207034.1|207220|207070|207225.2|207075.2|207184.1|207034.1|39
1634132000000|2021-10-13 13:33:20|207220.8|207070.8|207167.8|207017.8|207223.6|207073.6|207147|206997|36
1634132010000|2021-10-13 13:33:30|207165.3|207015.3|207179.6|207029.6|207180.7|207030.7|207153.2|207003.2|37
1634132020000|2021-10-13 13:33:40|207178.2|207028.2|207169.8|207019.8|207179.5|207029.5|207168.9|207018.9|31
1634132030000|2021-10-13 13:33:50|207177.9|207027.9|207136.1|206986.1|207177.9|207027.9|207131.2|206981.2|36
1634132040000|2021-10-13 13:34:00|207136.3|206986.3|207165.6|207015.6|207171.9|207021.9|207135.3|206985.3|31
1634132050000|2021-10-13 13:34:10|207162.5|207012.5|207178.6|207028.6|207181.4|207031.4|207134.1|206984.1|38
1634132060000|2021-10-13 13:34:20|207179|207029|207181.1|207031.1|207181.2|207031.2|207178.4|207028.4|30
1634132070000|2021-10-13 13:34:30|207188.8|207038.8|207194.6|207044.6|207231.5|207081.5|207151.6|207001.6|37
1634132080000|2021-10-13 13:34:40|207194.7|207044.7|207220|207070|207233.1|207083.1|207175.3|207025.3|35
1634132090000|2021-10-13 13:34:50|207220.1|207070.1|207235.7|207085.7|207238|207126.5|207176.5|207067.6|37
1634132100000|2021-10-13 13:35:00|207235.8|207085.8|207194.5|207044.5|207237.6|207087.6|207194.5|207044.5|37
1634132110000|2021-10-13 13:35:10|207181.4|207031.4|207176.8|207026.8|207181.4|207031.4|207132.7|206982.7|37
1634132120000|2021-10-13 13:35:20|207177.4|207027.4|207181|207031|207191.8|207041.8|207176.9|207026.9|39
1634132130000|2021-10-13 13:35:30|207186.5|207036.5|207186.5|207036.5|207195.5|207045.5|207177.7|207027.7|35
1634132140000|2021-10-13 13:35:40|207184.2|207034.2|207236.2|207086.2|207236.2|207086.2|207184.2|207034.2|35
1634132150000|2021-10-13 13:35:50|207240.5|207090.5|207219.2|207069.2|207241.7|207097.5|207147.5|207032.1|36
1634132160000|2021-10-13 13:36:00|207219.6|207069.6|207226.8|207076.8|207230.9|207080.9|207216.8|207066.8|34
1634132170000|2021-10-13 13:36:10|207225.5|207075.5|207233.1|207083.1|207240.1|207090.1|207200.4|207050.4|35
1634132180000|2021-10-13 13:36:20|207235.9|207085.9|207233.1|207083.1|207240.1|207090.1|207232.8|207082.8|22
1634132190000|2021-10-13 13:36:30|207231.7|207081.7|207199.9|207049.9|207231.7|207100.9|207150.9|207049.4|36
1634132200000|2021-10-13 13:36:40|207200.5|207050.5|207153.3|207003.3|207202.1|207052.1|207147.7|206997.7|36
1634132210000|2021-10-13 13:36:50|207152.5|207002.5|207140.3|206990.3|207152.5|207002.5|207139|206989|37
1634132220000|2021-10-13 13:37:00|207144.9|206994.9|207158.6|207008.6|207158.6|207008.6|207142.7|206992.7|35
1634132230000|2021-10-13 13:37:10|207159.8|207009.8|207148.9|206998.9|207173.1|207064.6|207114.6|206998.9|34
1634132240000|2021-10-13 13:37:20|207143.4|206993.4|207167.2|207017.2|207167.3|207017.3|207139.9|206989.9|35
1634132250000|2021-10-13 13:37:30|207163.6|207013.6|207146|206996|207163.6|207017.4|207067.4|206959.9|39
1634132260000|2021-10-13 13:37:40|207150.1|207000.1|207119.1|206969.1|207163.4|207046|207086.5|206964.7|37
1634132270000|2021-10-13 13:37:50|207135.1|206985.1|207111.3|206961.3|207136.1|206986.1|207109.5|206959.5|38
1634132280000|2021-10-13 13:38:00|207111.4|206961.4|207136.7|206986.7|207144.1|206994.1|207097.5|206947.5|36
1634132290000|2021-10-13 13:38:10|207137.4|206987.4|207155.9|207005.9|207156.5|207006.5|207137.4|206987.4|34
1634132300000|2021-10-13 13:38:20|207157.1|207007.1|207148.4|206998.4|207158.8|207008.8|207145.3|206995.3|32
1634132310000|2021-10-13 13:38:30|207149.3|206999.3|207119.6|206969.6|207149.3|206999.3|207108.9|206958.9|35
1634132320000|2021-10-13 13:38:40|207132.5|206982.5|207154|207004|207157.9|207052.2|207102.2|206981.9|36
1634132330000|2021-10-13 13:38:50|207134.7|206984.7|207177.9|207027.9|207177.9|207027.9|207130.7|206980.7|38
1634132340000|2021-10-13 13:39:00|207176.9|207026.9|207128.4|206978.4|207193.2|207043.2|207125.4|206975.4|34
1634132350000|2021-10-13 13:39:10|207129.2|206979.2|207147.1|206997.1|207151.5|207001.5|207112.8|206962.8|39
1634132360000|2021-10-13 13:39:20|207145.8|206995.8|207114.5|206964.5|207148|206998|207094.3|206944.3|34
1634132370000|2021-10-13 13:39:30|207108.2|206958.2|207069.2|206919.2|207108.2|206958.2|207065.1|206915.1|37
1634132380000|2021-10-13 13:39:40|207070.2|206920.2|207026.4|206876.4|207070.2|206920.2|207026.4|206876.4|38
1634132390000|2021-10-13 13:39:50|207023.3|206873.3|207071.2|206921.2|207071.2|206921.2|207023.3|206873.3|39
1634132400000|2021-10-13 13:40:00|207069|206919|207108.3|206958.3|207114.1|206964.1|207065.6|206915.6|34
1634132410000|2021-10-13 13:40:10|207106.6|206956.6|207135.5|206985.5|207139.4|206989.4|207101.8|206951.8|35
1634132420000|2021-10-13 13:40:20|207136.2|206986.2|207138.8|206988.8|207140.8|206990.8|207133.5|206983.5|34
1634132430000|2021-10-13 13:40:30|207138.3|206988.3|207146.2|206996.2|207146.2|206996.2|207133.2|206983.2|34
1634132440000|2021-10-13 13:40:40|207144.4|206994.4|207107|206957|207158.1|207008.1|207096.9|206946.9|33
1634132450000|2021-10-13 13:40:50|207108.5|206958.5|207133.4|206983.4|207134.9|206984.9|207095.2|206945.2|38
1634132460000|2021-10-13 13:41:00|207134.1|206984.1|207147.6|206997.6|207160.6|207056.6|207106.6|206983.5|32
1634132470000|2021-10-13 13:41:10|207149|206999|207165.1|207015.1|207167.5|207017.5|207145.9|206995.9|33
1634132480000|2021-10-13 13:41:20|207164.1|207014.1|207168|207018|207171.1|207021.1|207164.1|207014.1|30
1634132490000|2021-10-13 13:41:30|207167.6|207017.6|207177.2|207027.2|207178.3|207028.3|207166.1|207016.1|35
1634132500000|2021-10-13 13:41:40|207176.4|207026.4|207175.6|207025.6|207176.4|207026.4|207168.9|207018.9|30
1634132510000|2021-10-13 13:41:50|207172.7|207022.7|207209.1|207059.1|207209.1|207059.1|207172.7|207022.7|34
1634132520000|2021-10-13 13:42:00|207212.2|207062.2|207202.6|207052.6|207228.6|207078.6|207191.5|207041.5|38
1634132530000|2021-10-13 13:42:10|207202.1|207052.1|207192.5|207042.5|207231.2|207081.2|207177.8|207027.8|39
1634132540000|2021-10-13 13:42:20|207193.9|207043.9|207213.1|207063.1|207230.2|207080.2|207188.2|207038.2|39
1634132550000|2021-10-13 13:42:30|207205.9|207055.9|207210.8|207060.8|207212.4|207062.4|207197.7|207047.7|38
1634132560000|2021-10-13 13:42:40|207218|207068|207225.3|207075.3|207227.9|207077.9|207215.9|207065.9|39
1634132570000|2021-10-13 13:42:50|207223.1|207073.1|207214.5|207064.5|207225.1|207075.1|207209.4|207059.4|35
1634132580000|2021-10-13 13:43:00|207213.9|207063.9|207217.9|207067.9|207219.8|207069.8|207192.5|207042.5|36
1634132590000|2021-10-13 13:43:10|207216.8|207066.8|207221|207071|207221.6|207071.6|207213.5|207063.5|34
1634132600000|2021-10-13 13:43:20|207220.3|207070.3|207195.6|207045.6|207222.8|207072.8|207195.6|207045.6|37
1634132610000|2021-10-13 13:43:30|207194.5|207044.5|207188.6|207038.6|207201|207051|207183.6|207033.6|38
1634132620000|2021-10-13 13:43:40|207193.3|207043.3|207172.6|207022.6|207207.6|207057.6|207170|207020|40
1634132630000|2021-10-13 13:43:50|207171|207021|207175.6|207025.6|207194.4|207044.4|207170.9|207020.9|36
1634132640000|2021-10-13 13:44:00|207175.1|207025.1|207133.9|206983.9|207175.1|207025.1|207123.2|206973.2|39
1634132650000|2021-10-13 13:44:10|207131.8|206981.8|207122.5|206972.5|207132.9|206982.9|207120.7|206970.7|37
1634132660000|2021-10-13 13:44:20|207122.6|206972.6|207084.9|206934.9|207122.6|206972.6|207082.3|206932.3|36
1634132670000|2021-10-13 13:44:30|207084.2|206934.2|207068.4|206918.4|207084.3|206934.3|207067.8|206917.8|36
1634132680000|2021-10-13 13:44:40|207069|206919|207060.3|206910.3|207074|206924|207059.6|206909.6|27
1634132690000|2021-10-13 13:44:50|207075.1|206925.1|207123.3|206973.3|207123.3|206973.3|207075.1|206925.1|35
1634132700000|2021-10-13 13:45:00|207123.5|206973.5|207170.6|207020.6|207173|207023|207119.2|206969.2|38
1634132710000|2021-10-13 13:45:10|207174.6|207024.6|207190|207040|207212.2|207062.2|207170.8|207020.8|35
1634132720000|2021-10-13 13:45:20|207198.2|207048.2|207193.4|207043.4|207223.5|207073.5|207189.6|207039.6|36
1634132730000|2021-10-13 13:45:30|207192.4|207042.4|207210.9|207060.9|207214|207064|207171.4|207021.4|36
1634132740000|2021-10-13 13:45:40|207211.1|207061.1|207223.3|207073.3|207226.1|207076.1|207211.1|207061.1|38
1634132750000|2021-10-13 13:45:50|207222.9|207072.9|207224.6|207074.6|207224.6|207074.6|207216.9|207066.9|31
1634132760000|2021-10-13 13:46:00|207230.6|207080.6|207230|207080|207235.3|207085.3|207223.2|207073.2|38
1634132770000|2021-10-13 13:46:10|207232.1|207082.1|207221.9|207071.9|207232.1|207082.1|207203.1|207053.1|38
1634132780000|2021-10-13 13:46:20|207221.1|207071.1|207235.9|207085.9|207253.6|207103.6|207219.7|207069.7|30
1634132790000|2021-10-13 13:46:30|207238.2|207088.2|207278.1|207128.1|207278.1|207128.1|207238.2|207088.2|37
1634132800000|2021-10-13 13:46:40|207279.4|207129.4|207282.2|207132.2|207287.5|207137.5|207266.6|207116.6|33
1634132810000|2021-10-13 13:46:50|207282|207132|207324.7|207174.7|207332.9|207184.8|207234.8|207124.3|37
1634132820000|2021-10-13 13:47:00|207322.6|207172.6|207322.5|207172.5|207324.8|207174.8|207318.1|207168.1|28
1634132830000|2021-10-13 13:47:10|207322.2|207172.2|207307.1|207157.1|207322.2|207172.2|207302.7|207152.7|34
1634132840000|2021-10-13 13:47:20|207306.1|207156.1|207351.1|207201.1|207354.3|207204.3|207306.1|207156.1|37
1634132850000|2021-10-13 13:47:30|207352.5|207202.5|207372|207222|207378.8|207228.8|207352.5|207202.5|34
1634132860000|2021-10-13 13:47:40|207375.5|207225.5|207477.3|207327.3|207490.4|207340.4|207375.5|207225.5|39
1634132870000|2021-10-13 13:47:50|207478.9|207328.9|207468.4|207318.4|207482.2|207332.2|207468.4|207318.4|32
1634132880000|2021-10-13 13:48:00|207467.4|207317.4|207393.2|207243.2|207468.7|207318.7|207388.9|207238.9|39
1634132890000|2021-10-13 13:48:10|207394.1|207244.1|207397.4|207247.4|207401.8|207251.8|207389.9|207239.9|37
1634132900000|2021-10-13 13:48:20|207400.6|207250.6|207405.9|207255.9|207409.2|207259.2|207400.4|207250.4|35
1634132910000|2021-10-13 13:48:30|207405.2|207255.2|207397.9|207247.9|207410.5|207260.5|207394.6|207244.6|37
1634132920000|2021-10-13 13:48:40|207393.6|207243.6|207405.3|207255.3|207415.3|207265.3|207386|207236|38
1634132930000|2021-10-13 13:48:50|207408.4|207258.4|207426.7|207276.7|207442.6|207292.6|207407.8|207257.8|39
1634132940000|2021-10-13 13:49:00|207428|207278|207395.8|207245.8|207428.9|207278.9|207392.9|207242.9|38
1634132950000|2021-10-13 13:49:10|207398.4|207248.4|207410|207260|207418|207268|207396.4|207246.4|39
1634132960000|2021-10-13 13:49:20|207401.7|207251.7|207394.3|207244.3|207405.2|207255.2|207393|207243|31
1634132970000|2021-10-13 13:49:30|207394|207244|207428.1|207278.1|207443.6|207293.6|207394|207244|33
1634132980000|2021-10-13 13:49:40|207428.4|207278.4|207447.2|207297.2|207449.7|207299.7|207425.9|207275.9|36
1634132990000|2021-10-13 13:49:50|207447.1|207297.1|207441.7|207291.7|207462.4|207312.4|207438.9|207288.9|31
1634133000000|2021-10-13 13:50:00|207444.7|207294.7|207449.4|207299.4|207454|207304|207414.9|207264.9|38
1634133010000|2021-10-13 13:50:10|207453.6|207303.6|207492.5|207342.5|207498.6|207348.6|207449.2|207299.2|38
1634133020000|2021-10-13 13:50:20|207492.7|207342.7|207474.1|207324.1|207494.2|207344.2|207463.6|207313.6|34
1634133030000|2021-10-13 13:50:30|207469.3|207319.3|207447.3|207297.3|207470.5|207320.5|207447.3|207297.3|34
1634133040000|2021-10-13 13:50:40|207446.7|207296.7|207492.8|207342.8|207494.2|207344.2|207446.7|207296.7|40
1634133050000|2021-10-13 13:50:50|207492.6|207342.6|207501.3|207351.3|207504.1|207354.1|207492.5|207342.5|33
1634133060000|2021-10-13 13:51:00|207500.5|207350.5|207493.3|207343.3|207510.7|207360.7|207493.3|207343.3|36
1634133070000|2021-10-13 13:51:10|207499.1|207349.1|207493.9|207343.9|207500.1|207350.1|207492.3|207342.3|33
1634133080000|2021-10-13 13:51:20|207493.8|207343.8|207500.6|207350.6|207500.6|207350.6|207492.9|207342.9|33
1634133090000|2021-10-13 13:51:30|207499.8|207349.8|207593.8|207443.8|207594|207444|207482.3|207349.7|31
1634133100000|2021-10-13 13:51:40|207595.6|207445.6|207662|207512|207662|207512|207595.3|207445.3|33
1634133110000|2021-10-13 13:51:50|207663.9|207513.9|207572.6|207422.6|207663.9|207513.9|207567.7|207417.7|38
1634133120000|2021-10-13 13:52:00|207581.6|207431.6|207565.9|207415.9|207614|207464|207565.9|207415.9|39
1634133130000|2021-10-13 13:52:10|207568.2|207418.2|207574.9|207424.9|207579.6|207429.6|207568|207418|37
1634133140000|2021-10-13 13:52:20|207574.4|207424.4|207582.5|207432.5|207590.2|207440.2|207574.4|207424.4|36
1634133150000|2021-10-13 13:52:30|207596.2|207446.2|207594.4|207444.4|207624|207474|207594.4|207444.4|35
1634133160000|2021-10-13 13:52:40|207606|207456|207652.3|207502.3|207653.9|207503.9|207606|207456|34
1634133170000|2021-10-13 13:52:50|207653|207503|207588.3|207438.3|207654.8|207504.8|207588.3|207438.3|34
1634133180000|2021-10-13 13:53:00|207587.6|207437.6|207565.6|207415.6|207587.6|207437.6|207565.1|207415.1|39
1634133190000|2021-10-13 13:53:10|207564.6|207414.6|207562.2|207412.2|207564.6|207414.6|207525.9|207375.9|38
1634133200000|2021-10-13 13:53:20|207562.5|207412.5|207582.4|207432.4|207589.3|207439.3|207561.4|207411.4|37
1634133210000|2021-10-13 13:53:30|207582.5|207432.5|207617.3|207467.3|207617.3|207483|207533|207429.9|36
1634133220000|2021-10-13 13:53:40|207616.8|207466.8|207645|207495|207645.9|207495.9|207615.3|207465.3|38
1634133230000|2021-10-13 13:53:50|207644.1|207494.1|207656.4|207506.4|207657.1|207507.1|207642.5|207492.5|34
1634133240000|2021-10-13 13:54:00|207654.4|207504.4|207629.3|207479.3|207655.7|207505.7|207622|207472|35
1634133250000|2021-10-13 13:54:10|207630.5|207480.5|207645.4|207495.4|207645.4|207495.4|207616.4|207466.4|31
1634133260000|2021-10-13 13:54:20|207644.5|207494.5|207660.5|207510.5|207684.5|207534.5|207640.8|207490.8|35
1634133270000|2021-10-13 13:54:30|207661|207511|207665.8|207515.8|207667.4|207517.4|207657.4|207507.4|31
1634133280000|2021-10-13 13:54:40|207667.1|207517.1|207647.5|207497.5|207667.1|207517.1|207637.2|207487.2|37
1634133290000|2021-10-13 13:54:50|207652.7|207502.7|207646.7|207496.7|207655.9|207505.9|207644.4|207494.4|37
1634133300000|2021-10-13 13:55:00|207638.2|207488.2|207635.1|207485.1|207645.1|207495.1|207625.6|207475.6|38
1634133310000|2021-10-13 13:55:10|207636.7|207486.7|207621.4|207471.4|207637.2|207522.4|207571.8|207471.4|37
1634133320000|2021-10-13 13:55:20|207621.2|207471.2|207635.7|207485.7|207639.4|207530.2|207538.5|207436.2|40
1634133330000|2021-10-13 13:55:30|207637.6|207487.6|207629|207479|207638.4|207488.4|207617.2|207467.2|37
1634133340000|2021-10-13 13:55:40|207629.4|207479.4|207634.7|207484.7|207635.7|207485.7|207624.6|207474.6|39
1634133350000|2021-10-13 13:55:50|207634.5|207484.5|207655.7|207505.7|207657|207507|207631.9|207481.9|29
1634133360000|2021-10-13 13:56:00|207654.6|207504.6|207631.7|207481.7|207657.8|207507.8|207628.9|207478.9|34
1634133370000|2021-10-13 13:56:10|207631.2|207481.2|207636.4|207486.4|207645.4|207495.4|207625.1|207475.1|37
1634133380000|2021-10-13 13:56:20|207635.2|207485.2|207675.7|207525.7|207675.7|207525.7|207634.1|207484.1|39
1634133390000|2021-10-13 13:56:30|207673|207523|207671|207521|207682.8|207532.8|207666.1|207516.1|33
1634133400000|2021-10-13 13:56:40|207670.1|207520.1|207611.4|207461.4|207674.1|207524.1|207611.4|207461.4|36
1634133410000|2021-10-13 13:56:50|207613|207463|207590.2|207440.2|207621.5|207471.5|207590.2|207440.2|37
1634133420000|2021-10-13 13:57:00|207598.7|207448.7|207541.4|207391.4|207603.8|207453.8|207541.4|207391.4|36
1634133430000|2021-10-13 13:57:10|207541.6|207391.6|207590|207440|207605.2|207455.2|207541.6|207391.6|39
1634133440000|2021-10-13 13:57:20|207590.8|207440.8|207577.1|207427.1|207592.5|207442.5|207552.7|207402.7|37
1634133450000|2021-10-13 13:57:30|207577|207427|207571.4|207421.4|207577|207427|207564.3|207414.3|39
1634133460000|2021-10-13 13:57:40|207572.1|207422.1|207615.6|207465.6|207618.1|207468.1|207568.6|207418.6|36
1634133470000|2021-10-13 13:57:50|207615.9|207465.9|207544.3|207394.3|207621.1|207471.1|207533.8|207383.8|36
1634133480000|2021-10-13 13:58:00|207545.1|207395.1|207566.7|207416.7|207572.1|207422.1|207529.9|207379.9|36
1634133490000|2021-10-13 13:58:10|207567|207417|207528.3|207378.3|207577.4|207427.4|207528.1|207378.1|35
1634133500000|2021-10-13 13:58:20|207525.6|207375.6|207535|207385|207537.1|207387.1|207523.7|207373.7|29
1634133510000|2021-10-13 13:58:30|207536.6|207386.6|207527.8|207377.8|207536.6|207386.6|207527.8|207377.8|34
1634133520000|2021-10-13 13:58:40|207527.2|207377.2|207504.5|207354.5|207528.6|207378.6|207502.9|207352.9|33
1634133530000|2021-10-13 13:58:50|207504.6|207354.6|207500.3|207350.3|207508.6|207358.6|207500.3|207350.3|30
1634133540000|2021-10-13 13:59:00|207499.6|207349.6|207501.2|207351.2|207514.2|207364.2|207497.7|207347.7|29
1634133550000|2021-10-13 13:59:10|207448.7|207398.7|207509.7|207359.7|207510.7|207398.7|207448.7|207346.6|32
1634133560000|2021-10-13 13:59:20|207518|207368|207520.3|207370.3|207531.8|207381.8|207515|207365|35
1634133570000|2021-10-13 13:59:30|207523|207373|207504.3|207354.3|207524.2|207374.2|207503.5|207353.5|37
1634133580000|2021-10-13 13:59:40|207503.4|207353.4|207508.5|207358.5|207510.6|207360.6|207491.4|207341.4|35
1634133590000|2021-10-13 13:59:50|207506.8|207356.8|207526.2|207376.2|207526.2|207376.2|207505.3|207355.3|35
1634133600000|2021-10-13 14:00:00|207528.5|207378.5|207505.3|207355.3|207532.1|207411.6|207461.2|207349.8|35
1634133610000|2021-10-13 14:00:10|207505.2|207355.2|207547.4|207397.4|207575.6|207450.4|207500.4|207355.2|39
1634133620000|2021-10-13 14:00:20|207547.5|207397.5|207534|207384|207553.9|207403.9|207532.8|207382.8|30
1634133630000|2021-10-13 14:00:30|207536.1|207386.1|207549.7|207399.7|207556.1|207406.1|207536.1|207386.1|31
1634133640000|2021-10-13 14:00:40|207551|207401|207588|207438|207591.8|207441.8|207545.6|207395.6|33
1634133650000|2021-10-13 14:00:50|207587.6|207437.6|207628.1|207478.1|207629.3|207479.3|207585.9|207435.9|36
1634133660000|2021-10-13 14:01:00|207627.3|207477.3|207586.2|207436.2|207629.7|207512|207529.7|207423|38
1634133670000|2021-10-13 14:01:10|207603.4|207453.4|207612.6|207462.6|207621.7|207471.7|207601.7|207451.7|37
1634133680000|2021-10-13 14:01:20|207618.6|207468.6|207637|207487|207639.6|207489.6|207618.6|207468.6|30
1634133690000|2021-10-13 14:01:30|207637.1|207487.1|207635.7|207485.7|207639.1|207489.1|207619.7|207469.7|31
1634133700000|2021-10-13 14:01:40|207637.6|207487.6|207667.2|207517.2|207673.4|207523.4|207633.2|207483.2|36
1634133710000|2021-10-13 14:01:50|207666|207516|207625.5|207475.5|207671.1|207521.1|207621.1|207471.1|35
1634133720000|2021-10-13 14:02:00|207623.1|207473.1|207541.2|207391.2|207624.5|207514.4|207541.2|207391.2|38
1634133730000|2021-10-13 14:02:10|207542.3|207392.3|207574.1|207424.1|207574.1|207424.1|207542.3|207392.3|36
1634133740000|2021-10-13 14:02:20|207574.3|207424.3|207609.6|207459.6|207609.6|207459.6|207572.4|207422.4|35
1634133750000|2021-10-13 14:02:30|207607.4|207457.4|207613.7|207463.7|207629.5|207479.5|207584.7|207434.7|36
1634133760000|2021-10-13 14:02:40|207610.4|207460.4|207626.8|207476.8|207626.8|207476.8|207581|207431|37
1634133770000|2021-10-13 14:02:50|207622.1|207472.1|207619.7|207469.7|207623.9|207473.9|207616.1|207466.1|39
1634133780000|2021-10-13 14:03:00|207621.4|207471.4|207646|207496|207655|207537.8|207587.8|207467.4|39
1634133790000|2021-10-13 14:03:10|207621.7|207471.7|207620.6|207470.6|207624.9|207474.9|207603.3|207453.3|30
1634133800000|2021-10-13 14:03:20|207623.5|207473.5|207646|207496|207653.7|207541|207582.9|207473.5|39
1634133810000|2021-10-13 14:03:30|207642.2|207492.2|207639.7|207489.7|207644.2|207542.8|207591.1|207484.8|39
1634133820000|2021-10-13 14:03:40|207639.4|207489.4|207648.7|207498.7|207648.7|207498.7|207628|207478|36
1634133830000|2021-10-13 14:03:50|207651.3|207501.3|207650.5|207500.5|207655.5|207505.5|207638.3|207488.3|37
1634133840000|2021-10-13 14:04:00|207650.4|207500.4|207621.4|207471.4|207654.8|207549|207599|207471.4|37
1634133850000|2021-10-13 14:04:10|207623.7|207473.7|207610.3|207460.3|207633.3|207522.6|207572.6|207460.3|36
1634133860000|2021-10-13 14:04:20|207614.2|207464.2|207611.3|207461.3|207626.8|207476.8|207606.8|207456.8|36
1634133870000|2021-10-13 14:04:30|207606.7|207456.7|207584.3|207434.3|207613.6|207503.4|207553.4|207434.3|33
1634133880000|2021-10-13 14:04:40|207584.6|207434.6|207543|207393|207593|207443|207481.7|207380.8|38
1634133890000|2021-10-13 14:04:50|207542.1|207392.1|207555.6|207405.6|207555.6|207405.6|207539.3|207389.3|36
1634133900000|2021-10-13 14:05:00|207554.1|207404.1|207586.6|207436.6|207586.6|207436.6|207553.2|207403.2|37
1634133910000|2021-10-13 14:05:10|207586.7|207436.7|207562.5|207412.5|207595|207445|207562.3|207412.3|38
1634133920000|2021-10-13 14:05:20|207575.1|207425.1|207551.5|207401.5|207575.6|207445.4|207495.1|207394.2|35
1634133930000|2021-10-13 14:05:30|207551.7|207401.7|207568.7|207418.7|207575.4|207425.4|207546.8|207396.8|39
1634133940000|2021-10-13 14:05:40|207567.7|207417.7|207610.3|207460.3|207610.9|207460.9|207563.1|207413.1|37
1634133950000|2021-10-13 14:05:50|207609.9|207459.9|207616.9|207466.9|207630.6|207512.8|207561|207455.2|40
1634133960000|2021-10-13 14:06:00|207615.3|207465.3|207623.6|207473.6|207627.6|207500.9|207550.9|207446.1|36
1634133970000|2021-10-13 14:06:10|207621.2|207471.2|207586.2|207436.2|207621.8|207499.3|207549.3|207425.9|37
1634133980000|2021-10-13 14:06:20|207587.3|207437.3|207589.4|207439.4|207594.4|207444.4|207566.5|207416.5|37
1634133990000|2021-10-13 14:06:30|207589.6|207439.6|207584.6|207434.6|207591.7|207441.7|207574|207424|34
1634134000000|2021-10-13 14:06:40|207585.1|207435.1|207599|207449|207599|207449|207582.7|207432.7|33
1634134010000|2021-10-13 14:06:50|207598.3|207448.3|207658.3|207508.3|207658.3|207508.3|207594.7|207444.7|37
1634134020000|2021-10-13 14:07:00|207636.7|207486.7|207607.2|207457.2|207636.7|207486.7|207587|207437|35
1634134030000|2021-10-13 14:07:10|207600.9|207450.9|207653.2|207503.2|207656.5|207506.5|207593.9|207443.9|39
1634134040000|2021-10-13 14:07:20|207652.7|207502.7|207644.3|207494.3|207668.8|207518.8|207644|207494|36
1634134050000|2021-10-13 14:07:30|207633.1|207483.1|207643.9|207493.9|207645.8|207495.8|207629.2|207479.2|38
1634134060000|2021-10-13 14:07:40|207644.2|207494.2|207611|207461|207645.4|207495.4|207607.4|207457.4|35
1634134070000|2021-10-13 14:07:50|207611.9|207461.9|207637.1|207487.1|207641.4|207491.4|207611.4|207461.4|33
1634134080000|2021-10-13 14:08:00|207637.8|207487.8|207616.3|207466.3|207638.9|207488.9|207608.3|207458.3|36
1634134090000|2021-10-13 14:08:10|207621.1|207471.1|207612.2|207462.2|207631.1|207481.1|207609.2|207459.2|35
1634134100000|2021-10-13 14:08:20|207613.2|207463.2|207621.1|207471.1|207627.1|207477.1|207613.2|207463.2|36
1634134110000|2021-10-13 14:08:30|207620.8|207470.8|207621.8|207471.8|207625.6|207475.6|207620.8|207470.8|33
1634134120000|2021-10-13 14:08:40|207621.6|207471.6|207617.1|207467.1|207629|207479|207617.1|207467.1|37
1634134130000|2021-10-13 14:08:50|207616.1|207466.1|207615.6|207465.6|207619.3|207469.3|207615.5|207465.5|29
1634134140000|2021-10-13 14:09:00|207616.5|207466.5|207615.5|207465.5|207623.5|207473.5|207602.9|207452.9|31
1634134150000|2021-10-13 14:09:10|207617.1|207467.1|207577|207427|207617.1|207479.7|207529.7|207420.2|40
1634134160000|2021-10-13 14:09:20|207576.6|207426.6|207531.5|207381.5|207581.4|207431.4|207531.5|207381.5|37
1634134170000|2021-10-13 14:09:30|207529.1|207379.1|207456.8|207306.8|207529.1|207379.1|207439.1|207289.1|40
1634134180000|2021-10-13 14:09:40|207456.7|207306.7|207495.6|207345.6|207518.7|207368.7|207456.7|207306.7|37
1634134190000|2021-10-13 14:09:50|207500.7|207350.7|207485|207335|207502.5|207352.5|207485|207335|31
1634134200000|2021-10-13 14:10:00|207479.7|207329.7|207453.2|207303.2|207480.6|207330.6|207438.8|207288.8|38
1634134210000|2021-10-13 14:10:10|207453.1|207303.1|207480.6|207330.6|207480.6|207330.6|207453.1|207303.1|37
1634134220000|2021-10-13 14:10:20|207478.8|207328.8|207476.5|207326.5|207479.6|207329.6|207467.8|207317.8|33
1634134230000|2021-10-13 14:10:30|207480.5|207330.5|207487.6|207337.6|207488.4|207338.4|207465|207315|31
1634134240000|2021-10-13 14:10:40|207488.2|207338.2|207466|207316|207497.4|207347.4|207466|207316|33
1634134250000|2021-10-13 14:10:50|207465.5|207315.5|207461|207311|207465.5|207315.5|207423.5|207273.5|36
1634134260000|2021-10-13 14:11:00|207462.2|207312.2|207470.8|207320.8|207470.8|207320.8|207435.6|207285.6|38
1634134270000|2021-10-13 14:11:10|207470.5|207320.5|207454|207304|207470.5|207320.5|207446.6|207296.6|38
1634134280000|2021-10-13 14:11:20|207454.7|207304.7|207478.7|207328.7|207486.2|207336.2|207454.7|207304.7|37
1634134290000|2021-10-13 14:11:30|207482|207332|207541.5|207391.5|207551.8|207401.8|207482|207332|38
1634134300000|2021-10-13 14:11:40|207544.5|207394.5|207547|207397|207580.1|207430.1|207543.1|207393.1|37
1634134310000|2021-10-13 14:11:50|207549.1|207399.1|207543.6|207393.6|207585.7|207435.7|207543.6|207393.6|36
1634134320000|2021-10-13 14:12:00|207546.9|207396.9|207500|207350|207546.9|207396.9|207500|207350|38
1634134330000|2021-10-13 14:12:10|207501|207351|207478.4|207328.4|207511|207361|207475.1|207325.1|37
1634134340000|2021-10-13 14:12:20|207477|207327|207479.4|207329.4|207482.6|207379.8|207429.6|207323.6|24
1634134350000|2021-10-13 14:12:30|207477.9|207327.9|207488|207338|207496.7|207346.7|207475.2|207325.2|32
1634134360000|2021-10-13 14:12:40|207485.7|207335.7|207571.5|207421.5|207571.5|207429.4|207479.4|207335.7|40
1634134370000|2021-10-13 14:12:50|207581.5|207431.5|207596|207446|207602.4|207452.4|207581.2|207431.2|36
1634134380000|2021-10-13 14:13:00|207595.4|207445.4|207578|207428|207597.1|207447.1|207574.5|207424.5|39
1634134390000|2021-10-13 14:13:10|207576.8|207426.8|207586.2|207436.2|207593.7|207443.7|207574.1|207424.1|39
1634134400000|2021-10-13 14:13:20|207589.7|207439.7|207608.5|207458.5|207608.5|207458.5|207574.7|207424.7|31
1634134410000|2021-10-13 14:13:30|207606|207456|207587.7|207437.7|207606|207456|207586|207436|35
1634134420000|2021-10-13 14:13:40|207587.4|207437.4|207595.9|207445.9|207600.1|207450.1|207582.5|207432.5|32
1634134430000|2021-10-13 14:13:50|207596.6|207446.6|207640.7|207490.7|207642.9|207492.9|207595.5|207445.5|36
1634134440000|2021-10-13 14:14:00|207640.1|207490.1|207631.9|207481.9|207644.6|207494.6|207629.2|207479.2|36
1634134450000|2021-10-13 14:14:10|207650.5|207500.5|207670.5|207520.5|207675|207525|207649.6|207499.6|37
1634134460000|2021-10-13 14:14:20|207670.1|207520.1|207664.4|207514.4|207676.9|207526.9|207663.9|207513.9|35
1634134470000|2021-10-13 14:14:30|207666.8|207516.8|207632.7|207482.7|207678.7|207528.7|207632.7|207482.7|35
1634134480000|2021-10-13 14:14:40|207625.1|207475.1|207619.8|207469.8|207627.5|207477.5|207614.2|207464.2|37
1634134490000|2021-10-13 14:14:50|207619.2|207469.2|207631.4|207481.4|207631.4|207481.4|207618.4|207468.4|35
1634134500000|2021-10-13 14:15:00|207634.1|207484.1|207630.3|207480.3|207635.9|207485.9|207629.5|207479.5|28
1634134510000|2021-10-13 14:15:10|207629.4|207479.4|207612.6|207462.6|207632.4|207482.4|207605.2|207455.2|31
1634134520000|2021-10-13 14:15:20|207611|207461|207597.7|207447.7|207611.5|207461.5|207597.3|207447.3|34
1634134530000|2021-10-13 14:15:30|207598.6|207448.6|207611.9|207461.9|207618.8|207468.8|207586.4|207436.4|38
1634134540000|2021-10-13 14:15:40|207609.4|207459.4|207594.2|207444.2|207615|207465|207590.2|207440.2|36
1634134550000|2021-10-13 14:15:50|207595.1|207445.1|207591|207441|207597.8|207447.8|207583.5|207433.5|37
1634134560000|2021-10-13 14:16:00|207595.2|207445.2|207561.9|207411.9|207595.2|207445.2|207546.2|207396.2|36
1634134570000|2021-10-13 14:16:10|207561.7|207411.7|207573.2|207423.2|207581.4|207431.4|207552.7|207402.7|33
1634134580000|2021-10-13 14:16:20|207573.7|207423.7|207575.1|207425.1|207584.4|207434.4|207569.8|207419.8|37
1634134590000|2021-10-13 14:16:30|207571.9|207421.9|207523.6|207373.6|207571.9|207421.9|207456.8|207357.3|37
1634134600000|2021-10-13 14:16:40|207523.4|207373.4|207535.7|207385.7|207550.8|207400.8|207523.4|207373.4|36
1634134610000|2021-10-13 14:16:50|207535.2|207385.2|207536.6|207386.6|207550.7|207441.3|207486.7|207385.2|37
1634134620000|2021-10-13 14:17:00|207535|207385|207537.9|207387.9|207544.1|207394.1|207530.8|207380.8|37
1634134630000|2021-10-13 14:17:10|207543.1|207393.1|207574.7|207424.7|207574.7|207424.7|207543.1|207393.1|30
1634134640000|2021-10-13 14:17:20|207572|207422|207541.1|207391.1|207576.7|207426.7|207538.1|207388.1|29
1634134650000|2021-10-13 14:17:30|207539.8|207389.8|207540.6|207390.6|207548.2|207444.3|207494.3|207389.8|31
1634134660000|2021-10-13 14:17:40|207540.7|207390.7|207558.1|207408.1|207578.3|207439.5|207486.2|207386.8|30
1634134670000|2021-10-13 14:17:50|207512.1|207462.1|207582.6|207432.6|207584.2|207466.4|207512.1|207405.8|39
1634134680000|2021-10-13 14:18:00|207582.8|207432.8|207589.1|207439.1|207591.5|207487.3|207536.6|207431.7|37
1634134690000|2021-10-13 14:18:10|207588.2|207438.2|207590.6|207440.6|207600.6|207450.6|207587.3|207437.3|34
1634134700000|2021-10-13 14:18:20|207591.9|207441.9|207584.5|207434.5|207594.2|207444.2|207579.1|207429.1|36
1634134710000|2021-10-13 14:18:30|207585|207435|207590|207440|207597.5|207447.5|207585|207435|38
1634134720000|2021-10-13 14:18:40|207589.9|207439.9|207610.1|207460.1|207612.2|207462.2|207589.9|207439.9|33
1634134730000|2021-10-13 14:18:50|207612|207462|207545.2|207495.2|207621.3|207515.8|207541.4|207442.8|35
1634134740000|2021-10-13 14:19:00|207598.2|207448.2|207547.2|207397.2|207598.2|207480.3|207518|207381.9|29
1634134750000|2021-10-13 14:19:10|207553.8|207403.8|207502.9|207352.9|207553.8|207403.8|207487.7|207337.7|34
1634134760000|2021-10-13 14:19:20|207507.5|207357.5|207500.9|207350.9|207511.1|207361.1|207494.9|207344.9|35
1634134770000|2021-10-13 14:19:30|207499.7|207349.7|207460.9|207310.9|207504.6|207354.6|207454.9|207304.9|37
1634134780000|2021-10-13 14:19:40|207463.9|207313.9|207466.9|207316.9|207469|207319|207452.2|207302.2|38
1634134790000|2021-10-13 14:19:50|207415.6|207365.6|207486|207336|207491.4|207366.7|207411.5|207331.6|33
1634134800000|2021-10-13 14:20:00|207487.5|207337.5|207469.9|207319.9|207494.9|207344.9|207468.9|207318.9|32
1634134810000|2021-10-13 14:20:10|207419.8|207369.8|207420.6|207270.6|207490.1|207372.6|207419.8|207270.6|37
1634134820000|2021-10-13 14:20:20|207417.8|207267.8|207380.4|207230.4|207422.9|207272.9|207380.4|207230.4|35
1634134830000|2021-10-13 14:20:30|207380.3|207230.3|207397|207247|207400.9|207250.9|207380.3|207230.3|35
1634134840000|2021-10-13 14:20:40|207398.9|207248.9|207398.1|207248.1|207400.1|207250.1|207393.9|207243.9|35
1634134850000|2021-10-13 14:20:50|207395.8|207245.8|207413.7|207263.7|207435.8|207319.7|207367.5|207245.8|36
1634134860000|2021-10-13 14:21:00|207414.1|207264.1|207424.2|207274.2|207438|207288|207410.5|207260.5|34
1634134870000|2021-10-13 14:21:10|207428.1|207278.1|207396.9|207246.9|207433.1|207283.1|207396.1|207246.1|37
1634134880000|2021-10-13 14:21:20|207399.6|207249.6|207392.1|207242.1|207400.5|207250.5|207380.8|207230.8|37
1634134890000|2021-10-13 14:21:30|207389|207239|207379.7|207229.7|207394.4|207278.6|207328.6|207228.5|35
1634134900000|2021-10-13 14:21:40|207377.1|207227.1|207361.4|207211.4|207391|207241|207361.4|207211.4|38
1634134910000|2021-10-13 14:21:50|207359.3|207209.3|207339.6|207189.6|207359.3|207209.3|207319.4|207169.4|34
1634134920000|2021-10-13 14:22:00|207340|207190|207325.2|207175.2|207342|207192|207315.3|207165.3|35
1634134930000|2021-10-13 14:22:10|207325.4|207175.4|207341.8|207191.8|207341.8|207191.8|207317.8|207167.8|38
1634134940000|2021-10-13 14:22:20|207341|207191|207366.6|207216.6|207376.2|207226.2|207341|207191|32
1634134950000|2021-10-13 14:22:30|207366.9|207216.9|207355.2|207205.2|207368.1|207218.1|207353|207203|36
1634134960000|2021-10-13 14:22:40|207328.6|207178.6|207327.2|207177.2|207328.6|207178.6|207315.9|207165.9|29
1634134970000|2021-10-13 14:22:50|207329.1|207179.1|207356.1|207206.1|207356.1|207206.1|207323.5|207173.5|29
1634134980000|2021-10-13 14:23:00|207353.7|207203.7|207344.5|207194.5|207353.7|207203.7|207318.8|207168.8|34
1634134990000|2021-10-13 14:23:10|207344.7|207194.7|207356|207206|207358|207256.7|207306.7|207194.7|35
1634135000000|2021-10-13 14:23:20|207354.7|207204.7|207362.5|207212.5|207363.1|207213.1|207353.5|207203.5|34
1634135010000|2021-10-13 14:23:30|207366.6|207216.6|207375.7|207225.7|207383.7|207233.7|207365.1|207215.1|26
1634135020000|2021-10-13 14:23:40|207375|207225|207366.9|207216.9|207375|207225|207365.3|207215.3|32
1634135030000|2021-10-13 14:23:50|207367.2|207217.2|207368.8|207218.8|207371.7|207221.7|207367.2|207217.2|34
1634135040000|2021-10-13 14:24:00|207368|207218|207366.1|207216.1|207369.7|207219.7|207366|207216|32
1634135050000|2021-10-13 14:24:10|207366.7|207216.7|207354.9|207204.9|207367.5|207251.6|207301.6|207198|31
1634135060000|2021-10-13 14:24:20|207353.7|207203.7|207368|207218|207368.3|207218.3|207353.3|207203.3|30
1634135070000|2021-10-13 14:24:30|207367.9|207217.9|207350.3|207200.3|207373.9|207223.9|207350.3|207200.3|33
1634135080000|2021-10-13 14:24:40|207352.2|207202.2|207362.3|207212.3|207365.1|207215.1|207348.5|207198.5|33
1634135090000|2021-10-13 14:24:50|207362.7|207212.7|207373.6|207223.6|207379.5|207229.5|207361.3|207211.3|33
1634135100000|2021-10-13 14:25:00|207376.7|207226.7|207386|207236|207386|207236|207371.1|207221.1|37
1634135110000|2021-10-13 14:25:10|207387.2|207237.2|207359.8|207209.8|207387.2|207237.2|207357.4|207207.4|33
1634135120000|2021-10-13 14:25:20|207359.9|207209.9|207343.7|207193.7|207359.9|207238.6|207288.6|207179.2|25
1634135130000|2021-10-13 14:25:30|207340.9|207190.9|207337.1|207187.1|207341.9|207191.9|207319.2|207169.2|35
1634135140000|2021-10-13 14:25:40|207337|207187|207344.4|207194.4|207357.3|207207.3|207335.2|207185.2|30
1634135150000|2021-10-13 14:25:50|207342.4|207192.4|207350.4|207200.4|207355.9|207205.9|207341.4|207191.4|30
1634135160000|2021-10-13 14:26:00|207353.6|207203.6|207347.3|207197.3|207354.8|207204.8|207346.8|207196.8|34
1634135170000|2021-10-13 14:26:10|207343.1|207193.1|207350|207200|207368.2|207218.2|207335.8|207185.8|34
1634135180000|2021-10-13 14:26:20|207351.3|207201.3|207371.4|207221.4|207372.5|207222.5|207351.3|207201.3|32
1634135190000|2021-10-13 14:26:30|207372.1|207222.1|207368.1|207218.1|207384.1|207267.5|207317.5|207216.1|30
1634135200000|2021-10-13 14:26:40|207366.9|207216.9|207371.5|207221.5|207373.1|207223.1|207366.6|207216.6|33
1634135210000|2021-10-13 14:26:50|207370.7|207220.7|207369.6|207219.6|207372.3|207222.3|207368.6|207218.6|26
1634135220000|2021-10-13 14:27:00|207369.5|207219.5|207371.3|207221.3|207373.4|207223.4|207368.8|207218.8|31
1634135230000|2021-10-13 14:27:10|207371.7|207221.7|207317.3|207167.3|207371.7|207221.7|207313.4|207163.4|33
1634135240000|2021-10-13 14:27:20|207315.1|207165.1|207325|207175|207332|207182|207312.1|207162.1|38
1634135250000|2021-10-13 14:27:30|207323.2|207173.2|207320.6|207170.6|207330.6|207180.6|207304.1|207154.1|36
1634135260000|2021-10-13 14:27:40|207320.5|207170.5|207322.2|207172.2|207325.3|207175.3|207315.6|207165.6|32
1634135270000|2021-10-13 14:27:50|207320.7|207170.7|207323.6|207173.6|207329.3|207179.3|207320.6|207170.6|29
1634135280000|2021-10-13 14:28:00|207323.7|207173.7|207309|207159|207323.7|207173.7|207307|207157|37
1634135290000|2021-10-13 14:28:10|207307.3|207157.3|207321.1|207171.1|207325.7|207175.7|207305.5|207155.5|34
1634135300000|2021-10-13 14:28:20|207321.3|207171.3|207318.9|207168.9|207321.6|207171.6|207313.5|207163.5|34
1634135310000|2021-10-13 14:28:30|207316.6|207166.6|207326|207176|207326.3|207176.3|207314.9|207164.9|34
1634135320000|2021-10-13 14:28:40|207325.5|207175.5|207348.9|207198.9|207350.1|207200.1|207319.6|207169.6|35
1634135330000|2021-10-13 14:28:50|207343.7|207193.7|207348.7|207198.7|207349.4|207199.4|207343.7|207193.7|33
1634135340000|2021-10-13 14:29:00|207348.8|207198.8|207288.2|207138.2|207348.8|207198.8|207287|207137|38
1634135350000|2021-10-13 14:29:10|207287.4|207137.4|207286.8|207136.8|207290.5|207140.5|207283.5|207133.5|28
1634135360000|2021-10-13 14:29:20|207286.5|207136.5|207282.7|207132.7|207289.8|207139.8|207282.7|207132.7|25
1634135370000|2021-10-13 14:29:30|207284.8|207134.8|207214.4|207064.4|207284.8|207134.8|207206.4|207056.4|37
1634135380000|2021-10-13 14:29:40|207216.5|207066.5|207230.5|207080.5|207230.5|207080.5|207198.8|207048.8|33
1634135390000|2021-10-13 14:29:50|207233.6|207083.6|207231.2|207081.2|207236|207086|207224.7|207074.7|34
1634135400000|2021-10-13 14:30:00|207233.9|207083.9|207235.2|207085.2|207262.3|207112.3|207224.9|207074.9|38
1634135410000|2021-10-13 14:30:10|207237.3|207087.3|207263.7|207113.7|207265|207115|207234.7|207084.7|33
1634135420000|2021-10-13 14:30:20|207262.8|207112.8|207245.5|207095.5|207262.8|207112.8|207240.5|207090.5|35
1634135430000|2021-10-13 14:30:30|207248.3|207098.3|207231.8|207081.8|207248.3|207098.3|207220.3|207070.3|35
1634135440000|2021-10-13 14:30:40|207229.4|207079.4|207227.7|207077.7|207239.2|207089.2|207223.3|207073.3|35
1634135450000|2021-10-13 14:30:50|207227.6|207077.6|207264.7|207114.7|207279.3|207129.3|207227.6|207077.6|33
1634135460000|2021-10-13 14:31:00|207266.1|207116.1|207280.2|207130.2|207283.8|207133.8|207266|207116|39
1634135470000|2021-10-13 14:31:10|207279.1|207129.1|207280.5|207130.5|207283.5|207133.5|207273.5|207123.5|34
1634135480000|2021-10-13 14:31:20|207284.6|207134.6|207309.5|207159.5|207311.1|207161.1|207284.6|207134.6|32
1634135490000|2021-10-13 14:31:30|207307.3|207157.3|207269.2|207119.2|207307.3|207157.3|207265.1|207115.1|37
1634135500000|2021-10-13 14:31:40|207269.4|207119.4|207285.7|207135.7|207297.4|207147.4|207269.4|207119.4|40
1634135510000|2021-10-13 14:31:50|207286.8|207136.8|207265.4|207115.4|207287.2|207137.2|207254.7|207104.7|35
1634135520000|2021-10-13 14:32:00|207264.2|207114.2|207285.7|207135.7|207286.4|207136.4|207264.2|207114.2|35
1634135530000|2021-10-13 14:32:10|207288.2|207138.2|207279.6|207129.6|207292.3|207142.3|207260.3|207110.3|38
1634135540000|2021-10-13 14:32:20|207278.9|207128.9|207284.1|207134.1|207284.1|207134.1|207275.4|207125.4|31
1634135550000|2021-10-13 14:32:30|207288|207138|207289.9|207139.9|207292.3|207142.3|207285.4|207135.4|35
1634135560000|2021-10-13 14:32:40|207289.6|207139.6|207302.3|207152.3|207302.3|207152.3|207283.2|207133.2|34
1634135570000|2021-10-13 14:32:50|207302.1|207152.1|207297.3|207147.3|207302.1|207152.1|207293.4|207143.4|32
1634135580000|2021-10-13 14:33:00|207296.6|207146.6|207307.4|207157.4|207307.4|207157.4|207284|207134|30
1634135590000|2021-10-13 14:33:10|207308.9|207158.9|207283.5|207133.5|207317.4|207167.4|207282.9|207132.9|35
1634135600000|2021-10-13 14:33:20|207285|207135|207282.9|207132.9|207290.8|207140.8|207277.2|207127.2|32
1634135610000|2021-10-13 14:33:30|207276.1|207126.1|207278.1|207128.1|207278.1|207128.1|207275.6|207125.6|27
1634135620000|2021-10-13 14:33:40|207277.2|207127.2|207273.4|207123.4|207282.7|207132.7|207271.3|207121.3|36
1634135630000|2021-10-13 14:33:50|207273.6|207123.6|207273.5|207123.5|207276.2|207126.2|207271.4|207121.4|29
1634135640000|2021-10-13 14:34:00|207274.3|207124.3|207274.3|207124.3|207277|207127|207271.2|207121.2|31
1634135650000|2021-10-13 14:34:10|207274|207124|207244.8|207094.8|207274|207124|207244.8|207094.8|30
1634135660000|2021-10-13 14:34:20|207245.2|207095.2|207269.6|207119.6|207272.4|207122.4|207244.7|207094.7|34
1634135670000|2021-10-13 14:34:30|207260.7|207110.7|207267.8|207117.8|207269|207119|207260.7|207110.7|31
1634135680000|2021-10-13 14:34:40|207267.9|207117.9|207267.2|207117.2|207271.2|207121.2|207267.2|207117.2|23
1634135690000|2021-10-13 14:34:50|207267.6|207117.6|207228.8|207078.8|207271|207121|207226.4|207076.4|37
1634135700000|2021-10-13 14:35:00|207228.9|207078.9|207229|207079|207236.9|207128.9|207178.9|207077.6|35
1634135710000|2021-10-13 14:35:10|207229.7|207079.7|207187.6|207037.6|207229.7|207079.7|207187.4|207037.4|35
1634135720000|2021-10-13 14:35:20|207188.6|207038.6|207187.3|207037.3|207195.1|207045.1|207185.5|207035.5|27
1634135730000|2021-10-13 14:35:30|207188.2|207038.2|207192.5|207042.5|207194.6|207044.6|207185.2|207035.2|30
1634135740000|2021-10-13 14:35:40|207193.4|207043.4|207194.3|207044.3|207196.5|207046.5|207185.8|207035.8|33
1634135750000|2021-10-13 14:35:50|207195.4|207045.4|207195.7|207045.7|207203.6|207053.6|207190.9|207040.9|28
1634135760000|2021-10-13 14:36:00|207195.8|207045.8|207190.3|207040.3|207197.2|207047.2|207188.8|207038.8|26
1634135770000|2021-10-13 14:36:10|207190.5|207040.5|207156.6|207006.6|207190.5|207077.2|207127.2|207003.5|38
1634135780000|2021-10-13 14:36:20|207157.9|207007.9|207151|207001|207159|207009|207149.4|206999.4|27
1634135790000|2021-10-13 14:36:30|207151.5|207001.5|207150|207000|207151.5|207001.5|207147.6|206997.6|15
1634135800000|2021-10-13 14:36:40|207148.9|206998.9|207159.8|207009.8|207161.6|207011.6|207147.2|206997.2|28
1634135810000|2021-10-13 14:36:50|207161.1|207011.1|207151|207001|207167.5|207017.5|207151|207001|30
1634135820000|2021-10-13 14:37:00|207150.8|207000.8|207168.8|207018.8|207168.8|207018.8|207149.7|206999.7|28
1634135830000|2021-10-13 14:37:10|207162.5|207012.5|207140.7|206990.7|207165.8|207045.5|207095.5|206986.5|38
1634135840000|2021-10-13 14:37:20|207139.2|206989.2|207139|206989|207144.6|206994.6|207133.7|206983.7|39
1634135850000|2021-10-13 14:37:30|207137.8|206987.8|207155.2|207005.2|207157.2|207007.2|207136.2|206986.2|35
1634135860000|2021-10-13 14:37:40|207155.4|207005.4|207157.7|207007.7|207157.8|207007.8|207152.6|207002.6|32
1634135870000|2021-10-13 14:37:50|207157.5|207007.5|207172.8|207022.8|207173|207023|207154.3|207004.3|23
1634135880000|2021-10-13 14:38:00|207172.6|207022.6|207131.3|206981.3|207173.1|207023.1|207124.1|206974.1|35
1634135890000|2021-10-13 14:38:10|207132|206982|207133.3|206983.3|207134.9|206984.9|207129|206979|31
1634135900000|2021-10-13 14:38:20|207134.5|206984.5|207134.5|206984.5|207139.2|206989.2|207131.4|206981.4|31
1634135910000|2021-10-13 14:38:30|207135.7|206985.7|207142.4|206992.4|207142.7|206992.7|207135.7|206985.7|29
1634135920000|2021-10-13 14:38:40|207142.3|206992.3|207136|206986|207144.7|206994.7|207136|206986|21
1634135930000|2021-10-13 14:38:50|207135.9|206985.9|207134.9|206984.9|207139.2|206989.2|207134.5|206984.5|26
1634135940000|2021-10-13 14:39:00|207119|206969|207113.9|206963.9|207119|206969|207101.6|206951.6|32
1634135950000|2021-10-13 14:39:10|207110.6|206960.6|207108.3|206958.3|207113.1|206963.1|207103.1|206953.1|36
1634135960000|2021-10-13 14:39:20|207109.5|206959.5|207130.3|206980.3|207136.2|206986.2|207109.5|206959.5|29
1634135970000|2021-10-13 14:39:30|207124.5|206974.5|207128.4|206978.4|207135.6|207015.4|207065.4|206962.6|30
1634135980000|2021-10-13 14:39:40|207125.2|206975.2|207101.6|206951.6|207125.2|207023|207054.7|206950.5|34
1634135990000|2021-10-13 14:39:50|207103.8|206953.8|207112.1|206962.1|207118.3|206968.3|207103.8|206953.8|33
1634136000000|2021-10-13 14:40:00|207108.6|206958.6|207105|206955|207115.1|207008.7|207055.2|206953.7|37
1634136010000|2021-10-13 14:40:10|207105.8|206955.8|207118.7|206968.7|207120.5|206970.5|207102.3|206952.3|35
1634136020000|2021-10-13 14:40:20|207119|206969|207118.7|206968.7|207133.4|206983.4|207113.4|206963.4|31
1634136030000|2021-10-13 14:40:30|207112.9|206962.9|207110.1|206960.1|207112.9|206962.9|207096.8|206946.8|32
1634136040000|2021-10-13 14:40:40|207061.1|207011.1|207100|206950|207110.3|207011.1|207061.1|206947.7|39
1634136050000|2021-10-13 14:40:50|207100.7|206950.7|207098|206948|207101.7|206951.7|207097.3|206947.3|33
1634136060000|2021-10-13 14:41:00|207099.9|206949.9|207101.9|206951.9|207107.6|206957.6|207097.3|206947.3|25
1634136070000|2021-10-13 14:41:10|207102.6|206952.6|207042.1|206892.1|207102.6|206956.5|207002.8|206889.2|33
1634136080000|2021-10-13 14:41:20|207036.8|206886.8|207046|206896|207047.5|206897.5|207036.1|206886.1|33
1634136090000|2021-10-13 14:41:30|207046.5|206896.5|207047.5|206897.5|207050.7|206900.7|207041.8|206891.8|28
1634136100000|2021-10-13 14:41:40|207047.4|206897.4|207051.2|206901.2|207051.3|206901.3|207045.6|206895.6|29
1634136110000|2021-10-13 14:41:50|207051.8|206901.8|207002.8|206852.8|207051.8|206901.8|207002.8|206852.8|34
1634136120000|2021-10-13 14:42:00|207002.9|206852.9|206998.3|206848.3|207008.2|206858.2|206991|206841|35
1634136130000|2021-10-13 14:42:10|206999.9|206849.9|207001.4|206851.4|207003.8|206853.8|206998|206848|33
1634136140000|2021-10-13 14:42:20|207000|206850|206977.8|206827.8|207000.3|206850.3|206971.6|206821.6|35
1634136150000|2021-10-13 14:42:30|206976.5|206826.5|207034.4|206884.4|207043.6|206893.6|206971.4|206821.4|35
1634136160000|2021-10-13 14:42:40|207016.4|206866.4|207027.5|206877.5|207028.1|206878.1|207016.4|206866.4|31
1634136170000|2021-10-13 14:42:50|207027.4|206877.4|207043.1|206893.1|207045.2|206895.2|207023.2|206873.2|30
1634136180000|2021-10-13 14:43:00|207046.7|206896.7|207040.9|206890.9|207046.7|206896.7|207029.2|206879.2|28
1634136190000|2021-10-13 14:43:10|207039.1|206889.1|207024.2|206874.2|207043.8|206893.8|207019.6|206869.6|35
1634136200000|2021-10-13 14:43:20|207022.3|206872.3|207025.8|206875.8|207030.3|206880.3|207020.8|206870.8|33
1634136210000|2021-10-13 14:43:30|207025.2|206875.2|207022.6|206872.6|207027.6|206877.6|207018.3|206868.3|24
1634136220000|2021-10-13 14:43:40|207023.1|206873.1|207019.9|206869.9|207025.7|206875.7|207018.7|206868.7|27
1634136230000|2021-10-13 14:43:50|207020.3|206870.3|207006.8|206856.8|207020.3|206870.3|206997.5|206847.5|36
1634136240000|2021-10-13 14:44:00|207003.2|206853.2|207008.1|206858.1|207014.9|206864.9|207003.2|206853.2|37
1634136250000|2021-10-13 14:44:10|207008.6|206858.6|207002.4|206852.4|207011.7|206861.7|207002.3|206852.3|36
1634136260000|2021-10-13 14:44:20|207002.7|206852.7|207010.7|206860.7|207018.6|206868.6|207002.7|206852.7|33
1634136270000|2021-10-13 14:44:30|207012.8|206862.8|207034.6|206884.6|207038.8|206888.8|207012.8|206862.8|32
1634136280000|2021-10-13 14:44:40|207027.9|206877.9|207036.4|206886.4|207039.6|206928.7|206978.7|206869.1|25
1634136290000|2021-10-13 14:44:50|207033.9|206883.9|207017.1|206867.1|207033.9|206883.9|207016.9|206866.9|33
1634136300000|2021-10-13 14:45:00|207017.4|206867.4|206999.4|206849.4|207019.1|206869.1|206999.4|206849.4|31
1634136310000|2021-10-13 14:45:10|207000.1|206850.1|207014.9|206864.9|207014.9|206864.9|206996.9|206846.9|29
1634136320000|2021-10-13 14:45:20|207014.6|206864.6|207004.1|206854.1|207020.3|206915.2|206965.2|206852.6|30
1634136330000|2021-10-13 14:45:30|207004.3|206854.3|206992.4|206842.4|207005.2|206855.2|206989.5|206839.5|33
1634136340000|2021-10-13 14:45:40|206991.7|206841.7|206999.1|206849.1|207000|206850|206987.6|206837.6|33
1634136350000|2021-10-13 14:45:50|206999.8|206849.8|206997.6|206847.6|207001.1|206851.1|206990.9|206840.9|31
1634136360000|2021-10-13 14:46:00|207000.5|206850.5|206998.3|206848.3|207002.9|206852.9|206996.4|206846.4|31
1634136370000|2021-10-13 14:46:10|206998.4|206848.4|206970.1|206820.1|206998.4|206848.4|206963|206813|30
1634136380000|2021-10-13 14:46:20|206970.3|206820.3|207005.7|206855.7|207005.7|206855.7|206970.3|206820.3|35
1634136390000|2021-10-13 14:46:30|207005.2|206855.2|207001.8|206851.8|207007.6|206857.6|207000|206850|31
1634136400000|2021-10-13 14:46:40|207002.2|206852.2|206997.7|206847.7|207004|206854|206995.7|206845.7|27
1634136410000|2021-10-13 14:46:50|207000.6|206850.6|207006.3|206856.3|207006.3|206856.3|207000.6|206850.6|23
1634136420000|2021-10-13 14:47:00|207005.9|206855.9|207005.5|206855.5|207007.7|206857.7|207001.3|206851.3|27
1634136430000|2021-10-13 14:47:10|207005.7|206855.7|207010.1|206860.1|207011.2|206861.2|207005.5|206855.5|28
1634136440000|2021-10-13 14:47:20|207010.7|206860.7|207010.4|206860.4|207012.6|206862.6|207001.5|206851.5|31
1634136450000|2021-10-13 14:47:30|207009.5|206859.5|207012|206862|207017|206867|207009.5|206859.5|31
1634136460000|2021-10-13 14:47:40|207011.8|206861.8|207004.3|206854.3|207013.6|206863.6|207003.4|206853.4|37
1634136470000|2021-10-13 14:47:50|207004.7|206854.7|206999.3|206849.3|207005.1|206855.1|206998.9|206848.9|25
1634136480000|2021-10-13 14:48:00|207000.4|206850.4|207002.1|206852.1|207002.4|206852.4|207000.4|206850.4|24
1634136490000|2021-10-13 14:48:10|207001.7|206851.7|207005.5|206855.5|207006.1|206856.1|207000.2|206850.2|29
1634136500000|2021-10-13 14:48:20|207004.9|206854.9|207007.6|206857.6|207007.6|206857.6|207004.1|206854.1|20
1634136510000|2021-10-13 14:48:30|207007.7|206857.7|207026.6|206876.6|207036.7|206886.7|207007.7|206857.7|30
1634136520000|2021-10-13 14:48:40|207028|206878|207014.5|206864.5|207028|206878|207012.3|206862.3|34
1634136530000|2021-10-13 14:48:50|207012.5|206862.5|207010.3|206860.3|207013.8|206863.8|207009.8|206859.8|23
1634136540000|2021-10-13 14:49:00|207010.2|206860.2|207006.5|206856.5|207010.2|206860.2|207005.1|206855.1|26
1634136550000|2021-10-13 14:49:10|207005.9|206855.9|207009.9|206859.9|207014.7|206864.7|207004.6|206854.6|24
1634136560000|2021-10-13 14:49:20|207011.4|206861.4|206987.1|206837.1|207011.4|206861.4|206970.5|206820.5|33
1634136570000|2021-10-13 14:49:30|206987.9|206837.9|206992.5|206842.5|206994.8|206844.8|206983|206833|24
1634136580000|2021-10-13 14:49:40|206994.6|206844.6|206990.5|206840.5|206995.5|206845.5|206986.8|206836.8|34
1634136590000|2021-10-13 14:49:50|206990.1|206840.1|206983.1|206833.1|206991.9|206841.9|206974.5|206824.5|29
1634136600000|2021-10-13 14:50:00|206982.6|206832.6|206977.1|206827.1|206982.6|206832.6|206976.9|206826.9|27
1634136610000|2021-10-13 14:50:10|206977.3|206827.3|206976.8|206826.8|206977.6|206827.6|206975.7|206825.7|14
1634136620000|2021-10-13 14:50:20|206976.5|206826.5|206990.2|206840.2|207005.9|206855.9|206976.4|206826.4|30
1634136630000|2021-10-13 14:50:30|206995|206845|206979.8|206829.8|207001.1|206882.6|206932.6|206829.8|27
1634136640000|2021-10-13 14:50:40|206972.1|206822.1|206975.4|206825.4|206976.3|206826.3|206967.6|206817.6|26
1634136650000|2021-10-13 14:50:50|206975.8|206825.8|206940.4|206790.4|206977|206827|206932.4|206782.4|32
1634136660000|2021-10-13 14:51:00|206940.5|206790.5|206936.5|206786.5|206940.5|206790.5|206935.7|206785.7|21
1634136670000|2021-10-13 14:51:10|206937|206787|206956.2|206806.2|206956.2|206806.2|206933.3|206783.3|23
1634136680000|2021-10-13 14:51:20|206956.7|206806.7|206947.1|206797.1|206956.9|206852.9|206900.4|206797.1|27
1634136690000|2021-10-13 14:51:30|206947.7|206797.7|206933.3|206783.3|206953.1|206803.1|206928.3|206778.3|30
1634136700000|2021-10-13 14:51:40|206932.9|206782.9|206931.4|206781.4|206932.9|206782.9|206929.9|206779.9|24
1634136710000|2021-10-13 14:51:50|206930.9|206780.9|206919.8|206769.8|206933.6|206783.6|206918.8|206768.8|26
1634136720000|2021-10-13 14:52:00|206920.2|206770.2|206930.1|206780.1|206935.8|206835.4|206885.4|206768.6|36
1634136730000|2021-10-13 14:52:10|206934.7|206784.7|206924.8|206774.8|206935.5|206785.5|206924.3|206774.3|27
1634136740000|2021-10-13 14:52:20|206925.3|206775.3|206928|206778|206939.2|206789.2|206918|206768|30
1634136750000|2021-10-13 14:52:30|206928.3|206778.3|206934.3|206784.3|206937.1|206787.1|206924.3|206774.3|34
1634136760000|2021-10-13 14:52:40|206931.5|206781.5|206929.1|206779.1|206935.4|206785.4|206927.2|206777.2|35
1634136770000|2021-10-13 14:52:50|206928.3|206778.3|206948.3|206798.3|206952.3|206802.3|206928.3|206778.3|30
1634136780000|2021-10-13 14:53:00|206946.8|206796.8|206948.6|206798.6|206948.6|206798.6|206929.5|206779.5|36
1634136790000|2021-10-13 14:53:10|206947.2|206797.2|207023|206873|207025|206875|206947.2|206797.2|37
1634136800000|2021-10-13 14:53:20|207043.6|206893.6|207014.2|206864.2|207043.6|206893.6|207013.4|206863.4|32
1634136810000|2021-10-13 14:53:30|207015.9|206865.9|207050.8|206900.8|207057.3|206936.9|206986.9|206861.5|30
1634136820000|2021-10-13 14:53:40|207049.2|206899.2|207040|206890|207050.6|206900.6|207039.5|206889.5|31
1634136830000|2021-10-13 14:53:50|207041.2|206891.2|207045.6|206895.6|207049.1|206899.1|207039.5|206889.5|29
1634136840000|2021-10-13 14:54:00|207045.8|206895.8|207051.1|206901.1|207051.6|206901.6|207043.8|206893.8|30
1634136850000|2021-10-13 14:54:10|207051.2|206901.2|207054.6|206904.6|207055.5|206905.5|207045.3|206895.3|32
1634136860000|2021-10-13 14:54:20|207055.2|206905.2|207057|206907|207057.7|206907.7|207054.2|206904.2|26
1634136870000|2021-10-13 14:54:30|207056.9|206906.9|207062.3|206912.3|207066.4|206916.4|207055|206905|29
1634136880000|2021-10-13 14:54:40|207062|206912|207070.7|206920.7|207070.7|206920.7|207059.4|206909.4|27
1634136890000|2021-10-13 14:54:50|207069.2|206919.2|207067.4|206917.4|207086.2|206936.2|207062.8|206912.8|36
1634136900000|2021-10-13 14:55:00|207066.8|206916.8|207085.7|206935.7|207095.2|206945.2|207066.8|206916.8|27
1634136910000|2021-10-13 14:55:10|207086.2|206936.2|207088.8|206938.8|207088.8|206938.8|207081.4|206931.4|29
1634136920000|2021-10-13 14:55:20|207087.8|206937.8|207040.2|206990.2|207089.3|206990.2|207031.6|206929.6|36
1634136930000|2021-10-13 14:55:30|207035.4|206985.4|207113.8|206963.8|207115|206989.9|207035.4|206940.3|33
1634136940000|2021-10-13 14:55:40|207113.7|206963.7|207112.5|206962.5|207120.3|206970.3|207106.9|206956.9|30
1634136950000|2021-10-13 14:55:50|207111.6|206961.6|207093.4|206943.4|207112.5|206962.5|207093.4|206943.4|36
1634136960000|2021-10-13 14:56:00|207090.2|206940.2|207141.5|206991.5|207143.4|206993.4|207082.8|206932.8|27
1634136970000|2021-10-13 14:56:10|207139.6|206989.6|207138.6|206988.6|207142.8|206992.8|207138.2|206988.2|28
1634136980000|2021-10-13 14:56:20|207138.2|206988.2|207141.3|206991.3|207143.1|206993.1|207137.1|206987.1|25
1634136990000|2021-10-13 14:56:30|207141.8|206991.8|207119.2|206969.2|207142.9|206992.9|207116.5|206966.5|33
1634137000000|2021-10-13 14:56:40|207120.4|206970.4|207117|206967|207120.5|206970.5|207108.1|206958.1|32
1634137010000|2021-10-13 14:56:50|207116.9|206966.9|207124.4|206974.4|207130|206980|207116.9|206966.9|33
1634137020000|2021-10-13 14:57:00|207126.9|206976.9|207142|206992|207144.9|206994.9|207124.4|206974.4|33
1634137030000|2021-10-13 14:57:10|207141.8|206991.8|207121.6|206971.6|207141.8|206991.8|207120.6|206970.6|27
1634137040000|2021-10-13 14:57:20|207121.4|206971.4|207137.9|206987.9|207137.9|206987.9|207119.7|206969.7|26
1634137050000|2021-10-13 14:57:30|207139.1|206989.1|207061.9|207011.9|207139.1|207015|207061.9|206973|35
1634137060000|2021-10-13 14:57:40|207112.1|206962.1|207114.1|206964.1|207115.3|207011.3|207061|206961|27
1634137070000|2021-10-13 14:57:50|207112.4|206962.4|207093|206943|207116.6|206966.6|207093|206943|25
1634137080000|2021-10-13 14:58:00|207093.6|206943.6|207045.7|206895.7|207094.3|206944.3|207045.7|206895.7|33
1634137090000|2021-10-13 14:58:10|207046.1|206896.1|207071.8|206921.8|207071.8|206921.8|207037.1|206887.1|39
1634137100000|2021-10-13 14:58:20|207070.2|206920.2|207077.8|206927.8|207095.1|206945.1|207066|206916|38
1634137110000|2021-10-13 14:58:30|207077.7|206927.7|207098.3|206948.3|207107.5|206957.5|207077.4|206927.4|32
1634137120000|2021-10-13 14:58:40|207098.2|206948.2|207037|206887|207098.2|206948.2|207035.4|206885.4|34
1634137130000|2021-10-13 14:58:50|207036.8|206886.8|207096.3|206946.3|207101.9|206951.9|207036.8|206886.8|30
1634137140000|2021-10-13 14:59:00|207096.4|206946.4|207073.9|206923.9|207113.7|206963.7|207059.9|206909.9|38
1634137150000|2021-10-13 14:59:10|207071.7|206921.7|207064|206914|207077.5|206927.5|207060|206910|29
1634137160000|2021-10-13 14:59:20|207063.4|206913.4|207026.8|206876.8|207065.8|206915.8|207026.8|206876.8|36
1634137170000|2021-10-13 14:59:30|207025.5|206875.5|207044.4|206894.4|207051.3|206901.3|207025.5|206875.5|39
1634137180000|2021-10-13 14:59:40|207043.4|206893.4|207070.7|206920.7|207071.7|206921.7|207039.5|206889.5|35
1634137190000|2021-10-13 14:59:50|207070.1|206920.1|207053.3|206903.3|207071|206921|207051.2|206901.2|34
1634137200000|2021-10-13 15:00:00|207051.9|206901.9|207026.4|206876.4|207054.9|206904.9|207024.7|206874.7|37
1634137210000|2021-10-13 15:00:10|207023.9|206873.9|207032.3|206882.3|207052.8|206902.8|207021.1|206871.1|34
1634137220000|2021-10-13 15:00:20|207032.2|206882.2|207025.2|206875.2|207032.2|206882.2|207020|206870|36
1634137230000|2021-10-13 15:00:30|207024.7|206874.7|207048.4|206898.4|207057.9|206907.9|207014.4|206864.4|34
1634137240000|2021-10-13 15:00:40|207047.6|206897.6|207012.1|206862.1|207060|206910|207012.1|206862.1|34
1634137250000|2021-10-13 15:00:50|207011.7|206861.7|207043|206893|207049.5|206899.5|207011.7|206861.7|31
1634137260000|2021-10-13 15:01:00|207043.6|206893.6|207021.2|206871.2|207044|206894|207020.4|206870.4|37
1634137270000|2021-10-13 15:01:10|207019.1|206869.1|207002.8|206852.8|207022.3|206910.7|206956.1|206843.5|36
1634137280000|2021-10-13 15:01:20|207001.3|206851.3|207011.8|206861.8|207015.6|206865.6|206999.5|206849.5|35
1634137290000|2021-10-13 15:01:30|207010.4|206860.4|206978.4|206828.4|207012.9|206862.9|206978.4|206828.4|35
1634137300000|2021-10-13 15:01:40|206978.2|206828.2|206975.7|206825.7|206981.6|206831.6|206974.3|206824.3|32
1634137310000|2021-10-13 15:01:50|206975.3|206825.3|206971.6|206821.6|206975.4|206825.4|206965.1|206815.1|35
1634137320000|2021-10-13 15:02:00|206969.4|206819.4|207022.2|206872.2|207025.3|206924|206947.5|206819.4|35
1634137330000|2021-10-13 15:02:10|207022.4|206872.4|207020.7|206870.7|207024.1|206874.1|207013.6|206863.6|35
1634137340000|2021-10-13 15:02:20|207019|206869|207003.8|206853.8|207025.4|206875.4|207002.8|206852.8|32
1634137350000|2021-10-13 15:02:30|207003.2|206853.2|206964.2|206814.2|207003.2|206853.2|206958.9|206808.9|34
1634137360000|2021-10-13 15:02:40|206964.5|206814.5|206970.4|206820.4|206980.1|206830.1|206960.4|206810.4|34
1634137370000|2021-10-13 15:02:50|206969.4|206819.4|206959.6|206809.6|206969.4|206819.4|206957|206807|34
1634137380000|2021-10-13 15:03:00|206955.6|206805.6|206941.2|206791.2|206956.3|206806.3|206938.1|206788.1|25
1634137390000|2021-10-13 15:03:10|206940.7|206790.7|206939.6|206789.6|206944.3|206794.3|206939|206789|20
1634137400000|2021-10-13 15:03:20|206939.1|206789.1|206939.1|206789.1|206941.1|206791.1|206937.5|206787.5|18
1634137410000|2021-10-13 15:03:30|206938.8|206788.8|206961.2|206811.2|206961.2|206811.2|206938.8|206788.8|29
1634137420000|2021-10-13 15:03:40|206960.6|206810.6|206960.6|206810.6|206962.1|206812.1|206956.8|206806.8|25
1634137430000|2021-10-13 15:03:50|206960.2|206810.2|206961.6|206811.6|206963.3|206813.3|206959.7|206809.7|27
1634137440000|2021-10-13 15:04:00|206960.7|206810.7|206971.3|206821.3|206980.3|206830.3|206959.9|206809.9|35
1634137450000|2021-10-13 15:04:10|206970.3|206820.3|206989.2|206839.2|206991|206841|206967.6|206817.6|33
1634137460000|2021-10-13 15:04:20|206980.8|206830.8|206972.5|206822.5|206980.8|206830.8|206971.7|206821.7|28
1634137470000|2021-10-13 15:04:30|206972.3|206822.3|206967.9|206817.9|206974|206824|206959.3|206809.3|29
1634137480000|2021-10-13 15:04:40|206967.5|206817.5|206967.7|206817.7|206968.9|206818.9|206963.3|206813.3|24
1634137490000|2021-10-13 15:04:50|206969.1|206819.1|206966.6|206816.6|206971.3|206821.3|206966.3|206816.3|29
1634137500000|2021-10-13 15:05:00|206965.9|206815.9|206964.9|206814.9|206970.2|206820.2|206964.7|206814.7|33
1634137510000|2021-10-13 15:05:10|206966.3|206816.3|206970.1|206820.1|206970.8|206820.8|206965.4|206815.4|33
1634137520000|2021-10-13 15:05:20|206970.7|206820.7|206969.2|206819.2|206972.9|206822.9|206968.4|206818.4|33
1634137530000|2021-10-13 15:05:30|206969|206819|206970.1|206820.1|206970.1|206820.1|206966.8|206816.8|24
1634137540000|2021-10-13 15:05:40|206969.9|206819.9|206967.8|206817.8|206970.6|206820.6|206967.6|206817.6|34
1634137550000|2021-10-13 15:05:50|206969.6|206819.6|206998.9|206848.9|207003.2|206853.2|206968.4|206818.4|32
1634137560000|2021-10-13 15:06:00|207000.5|206850.5|207015.7|206865.7|207016.3|206866.3|207000.5|206850.5|31
1634137570000|2021-10-13 15:06:10|207015.8|206865.8|207016.7|206866.7|207021.5|206871.5|207010.4|206860.4|34
1634137580000|2021-10-13 15:06:20|207016.5|206866.5|207019.5|206869.5|207020.6|206870.6|207014|206864|28
1634137590000|2021-10-13 15:06:30|207019.9|206869.9|207024.9|206874.9|207029.8|206879.8|207019.9|206869.9|28
1634137600000|2021-10-13 15:06:40|207025.3|206875.3|207021.8|206871.8|207029.7|206927.3|206976.3|206871.8|27
1634137610000|2021-10-13 15:06:50|207022.2|206872.2|207029.9|206879.9|207030.4|206929.2|206979.2|206868.2|30
1634137620000|2021-10-13 15:07:00|207029.4|206879.4|207025.5|206875.5|207029.4|206879.4|207024|206874|23
1634137630000|2021-10-13 15:07:10|207025.3|206875.3|207060.6|206910.6|207062.4|206912.4|207022.6|206872.6|26
1634137640000|2021-10-13 15:07:20|207060.5|206910.5|207030.7|206880.7|207062.4|206912.4|207027.4|206877.4|33
1634137650000|2021-10-13 15:07:30|207030.8|206880.8|207056.4|206906.4|207058.2|206908.2|207030.6|206880.6|29
1634137660000|2021-10-13 15:07:40|207056.3|206906.3|207050.9|206900.9|207056.3|206946.1|206996.1|206892.4|33
1634137670000|2021-10-13 15:07:50|207056.2|206906.2|207057.8|206907.8|207063.2|206913.2|207055|206905|23
1634137680000|2021-10-13 15:08:00|207058.1|206908.1|207060.1|206910.1|207060.4|206910.4|207056.6|206906.6|19
1634137690000|2021-10-13 15:08:10|207060.4|206910.4|207060.2|206910.2|207060.9|206910.9|207058.6|206908.6|16
1634137700000|2021-10-13 15:08:20|207061.2|206911.2|207060.5|206910.5|207062.1|206912.1|207060.5|206910.5|8
1634137710000|2021-10-13 15:08:30|207064.9|206914.9|207107.8|206957.8|207107.8|206957.8|207061.9|206911.9|28
1634137720000|2021-10-13 15:08:40|207107.2|206957.2|207104.8|206954.8|207109.5|206959.5|207102.2|206952.2|31
1634137730000|2021-10-13 15:08:50|207105.1|206955.1|207105.4|206955.4|207109.2|206959.2|207102.4|206952.4|25
1634137740000|2021-10-13 15:09:00|207105.7|206955.7|207109.8|206959.8|207110.1|206960.1|207105.7|206955.7|25
1634137750000|2021-10-13 15:09:10|207110.6|206960.6|207106|206956|207111.1|206961.1|207103.4|206953.4|28
1634137760000|2021-10-13 15:09:20|207105.8|206955.8|207106.3|206956.3|207106.5|206956.5|207100.5|206950.5|21
1634137770000|2021-10-13 15:09:30|207105.9|206955.9|207104|206954|207106.1|206956.1|207102.9|206952.9|22
1634137780000|2021-10-13 15:09:40|207104.3|206954.3|207101.3|206951.3|207104.3|206954.3|207099.8|206949.8|27
1634137790000|2021-10-13 15:09:50|207103.3|206953.3|207029|206879|207103.6|206953.6|207026.6|206876.6|36
1634137800000|2021-10-13 15:10:00|207028.7|206878.7|207058.6|206908.6|207071.7|206921.7|207028.7|206878.7|28
1634137810000|2021-10-13 15:10:10|207056.2|206906.2|207061.4|206911.4|207065.7|206915.7|207053.1|206903.1|28
1634137820000|2021-10-13 15:10:20|207067|206917|207066.4|206916.4|207068.6|206918.6|207061.9|206911.9|28
1634137830000|2021-10-13 15:10:30|207068.7|206918.7|207070.5|206920.5|207070.6|206920.6|207064.1|206914.1|21
1634137840000|2021-10-13 15:10:40|207073.9|206923.9|207081.1|206931.1|207091.9|206988|207038|206919.8|33
1634137850000|2021-10-13 15:10:50|207082.8|206932.8|207104.2|206954.2|207120|206970|207082.4|206932.4|33
1634137860000|2021-10-13 15:11:00|207103.5|206953.5|207113.9|206963.9|207118.3|207000.9|207047.3|206945.1|32
1634137870000|2021-10-13 15:11:10|207113|206963|207097.8|206947.8|207118.2|207000.2|207048.8|206946.9|33
1634137880000|2021-10-13 15:11:20|207098.2|206948.2|207101.5|206951.5|207102|206952|207098.2|206948.2|21
1634137890000|2021-10-13 15:11:30|207102.4|206952.4|207107.9|206957.9|207112.2|206962.2|207102.2|206952.2|26
1634137900000|2021-10-13 15:11:40|207105|206955|207108.8|206958.8|207112.8|206962.8|207105|206955|10
1634137910000|2021-10-13 15:11:50|207108|206958|207110.8|206960.8|207110.8|206960.8|207106.9|206956.9|17
1634137920000|2021-10-13 15:12:00|207109.8|206959.8|207095.7|206945.7|207110.3|206960.3|207095.1|206945.1|33
1634137930000|2021-10-13 15:12:10|207046.8|206996.8|207093.5|206943.5|207097.9|206996.8|207046.8|206939.9|20
1634137940000|2021-10-13 15:12:20|207091.6|206941.6|207069.1|206919.1|207091.6|206941.6|207062.3|206912.3|28
1634137950000|2021-10-13 15:12:30|207069.4|206919.4|207077.5|206927.5|207077.5|206927.5|207059.3|206909.3|28
1634137960000|2021-10-13 15:12:40|207078|206928|207074.8|206924.8|207081.8|206973.4|207022.7|206920.1|25
1634137970000|2021-10-13 15:12:50|207074.9|206924.9|207072.8|206922.8|207074.9|206924.9|207071.7|206921.7|26
1634137980000|2021-10-13 15:13:00|207072.7|206922.7|207084.6|206934.6|207087.9|206937.9|207072.7|206922.7|29
1634137990000|2021-10-13 15:13:10|207084.8|206934.8|207111.9|206961.9|207116.5|206966.5|207076.9|206926.9|29
1634138000000|2021-10-13 15:13:20|207111.5|206961.5|207103.7|206953.7|207111.5|206961.5|207101.4|206951.4|28
1634138010000|2021-10-13 15:13:30|207103|206953|207095.8|206945.8|207105.1|206955.1|207095.7|206945.7|19
1634138020000|2021-10-13 15:13:40|207095.5|206945.5|207095.8|206945.8|207097.3|206947.3|207095.3|206945.3|19
1634138030000|2021-10-13 15:13:50|207094.9|206944.9|207109.3|206959.3|207111.2|207004.4|207054.4|206944.9|24
1634138040000|2021-10-13 15:14:00|207109.6|206959.6|207097.2|206947.2|207109.6|206959.6|207094.7|206944.7|22
1634138050000|2021-10-13 15:14:10|207096.6|206946.6|207077.6|206927.6|207096.7|206946.7|207072.3|206922.3|21
1634138060000|2021-10-13 15:14:20|207077.7|206927.7|207083|206933|207084.4|206934.4|207073.3|206923.3|26
1634138070000|2021-10-13 15:14:30|207082.9|206932.9|207081.2|206931.2|207083.3|206933.3|207078.9|206928.9|26
1634138080000|2021-10-13 15:14:40|207081|206931|207079.3|206929.3|207082.4|206932.4|207077.1|206927.1|26
1634138090000|2021-10-13 15:14:50|207079.4|206929.4|207082.5|206932.5|207084.1|206934.1|207075.5|206925.5|24
1634138100000|2021-10-13 15:15:00|207083.4|206933.4|207082|206932|207083.4|206983.3|207032.5|206930.9|16
1634138110000|2021-10-13 15:15:10|207081.1|206931.1|207061.6|206911.6|207083.9|206933.9|207059.1|206909.1|26
1634138120000|2021-10-13 15:15:20|207060.7|206910.7|207062.9|206912.9|207067.7|206917.7|207057.1|206907.1|32
1634138130000|2021-10-13 15:15:30|207061.4|206911.4|207061.4|206911.4|207063|206913|207058.3|206908.3|30
1634138140000|2021-10-13 15:15:40|207061.8|206911.8|207061.1|206911.1|207065.4|206915.4|207059.6|206909.6|29
1634138150000|2021-10-13 15:15:50|207061.5|206911.5|207020.8|206870.8|207062.3|206912.3|207018.7|206868.7|36
1634138160000|2021-10-13 15:16:00|207021.4|206871.4|207018.9|206868.9|207022|206872|207011.5|206861.5|33
1634138170000|2021-10-13 15:16:10|207019.3|206869.3|207019.9|206869.9|207023.1|206918.9|206966.8|206865.7|28
1634138180000|2021-10-13 15:16:20|207019.6|206869.6|207012.1|206862.1|207021|206871|207009.8|206859.8|30
1634138190000|2021-10-13 15:16:30|206962.1|206912.1|206940.8|206790.8|207017.1|206912.1|206940.8|206790.8|37
1634138200000|2021-10-13 15:16:40|206944.4|206794.4|206951.3|206801.3|206951.3|206843.9|206893.2|206789.1|31
1634138210000|2021-10-13 15:16:50|206949.9|206799.9|206878.4|206728.4|206949.9|206827.6|206873.7|206723.7|40
1634138220000|2021-10-13 15:17:00|206877.5|206727.5|206864.1|206714.1|206883|206733|206864.1|206714.1|35
1634138230000|2021-10-13 15:17:10|206858.3|206708.3|206735.5|206585.5|206858.3|206708.3|206733.9|206583.9|36
1634138240000|2021-10-13 15:17:20|206742.6|206592.6|206734.2|206584.2|206742.6|206592.6|206727|206577|32
1634138250000|2021-10-13 15:17:30|206734.9|206584.9|206722.3|206572.3|206737.2|206587.2|206718.8|206568.8|34
1634138260000|2021-10-13 15:17:40|206723.9|206573.9|206736.5|206586.5|206737.9|206587.9|206722.2|206572.2|32
1634138270000|2021-10-13 15:17:50|206733|206583|206702.1|206552.1|206741.9|206591.9|206699.2|206549.2|37
1634138280000|2021-10-13 15:18:00|206698|206548|206703.1|206553.1|206704.2|206554.2|206694.9|206544.9|34
1634138290000|2021-10-13 15:18:10|206703.2|206553.2|206736.3|206586.3|206738.2|206588.2|206700.1|206550.1|39
1634138300000|2021-10-13 15:18:20|206738.8|206588.8|206738.5|206588.5|206738.8|206588.8|206734.9|206584.9|19
1634138310000|2021-10-13 15:18:30|206738.4|206588.4|206792.3|206642.3|206792.3|206642.3|206734.3|206584.3|29
1634138320000|2021-10-13 15:18:40|206789|206639|206787.4|206637.4|206793|206643|206786.4|206636.4|30
1634138330000|2021-10-13 15:18:50|206786.4|206636.4|206786.1|206636.1|206787|206637|206782.7|206632.7|32
1634138340000|2021-10-13 15:19:00|206786.4|206636.4|206786.7|206636.7|206786.8|206636.8|206784.8|206634.8|22
1634138350000|2021-10-13 15:19:10|206788.5|206638.5|206787.6|206637.6|206788.8|206638.8|206786.5|206636.5|21
1634138360000|2021-10-13 15:19:20|206788|206638|206791.4|206641.4|206794.6|206644.6|206787.5|206637.5|23
1634138370000|2021-10-13 15:19:30|206792.9|206642.9|206794.6|206644.6|206794.6|206644.6|206792.9|206642.9|20
1634138380000|2021-10-13 15:19:40|206790|206640|206832.9|206682.9|206834.5|206684.5|206790|206640|28
1634138390000|2021-10-13 15:19:50|206834.2|206684.2|206834.8|206684.8|206839.9|206689.9|206831.5|206681.5|31
1634138400000|2021-10-13 15:20:00|206834.2|206684.2|206838.5|206688.5|206844|206694|206834|206684|32
1634138410000|2021-10-13 15:20:10|206831.3|206681.3|206851.2|206701.2|206851.2|206701.2|206829.5|206679.5|32
1634138420000|2021-10-13 15:20:20|206850.9|206700.9|206827.6|206677.6|206854|206704|206826.6|206676.6|34
1634138430000|2021-10-13 15:20:30|206827.3|206677.3|206862|206712|206863.3|206713.3|206827.3|206677.3|36
1634138440000|2021-10-13 15:20:40|206855.4|206705.4|206846.6|206696.6|206858.4|206708.4|206840.9|206690.9|24
1634138450000|2021-10-13 15:20:50|206846.9|206696.9|206845.6|206695.6|206848.6|206698.6|206843.5|206693.5|30
1634138460000|2021-10-13 15:21:00|206837.6|206687.6|206816.3|206666.3|206837.6|206687.6|206811.8|206661.8|30
1634138470000|2021-10-13 15:21:10|206814.2|206664.2|206808.7|206658.7|206824.3|206674.3|206803.9|206653.9|30
1634138480000|2021-10-13 15:21:20|206806.8|206656.8|206781.6|206631.6|206806.9|206656.9|206778.9|206628.9|26
1634138490000|2021-10-13 15:21:30|206781.3|206631.3|206765|206615|206782.6|206632.6|206765|206615|17
1634138500000|2021-10-13 15:21:40|206771.7|206621.7|206732.9|206582.9|206773.1|206623.1|206728|206578|32
1634138510000|2021-10-13 15:21:50|206732.8|206582.8|206743.4|206593.4|206743.4|206593.4|206728.5|206578.5|31
1634138520000|2021-10-13 15:22:00|206742|206592|206748.7|206598.7|206750.9|206600.9|206740.8|206590.8|37
1634138530000|2021-10-13 15:22:10|206748.8|206598.8|206758.7|206608.7|206759.9|206609.9|206742.6|206592.6|34
1634138540000|2021-10-13 15:22:20|206757.5|206607.5|206754.3|206604.3|206757.9|206607.9|206749.8|206599.8|29
1634138550000|2021-10-13 15:22:30|206754.9|206604.9|206748.6|206598.6|206757.3|206607.3|206744.5|206594.5|31
1634138560000|2021-10-13 15:22:40|206747.4|206597.4|206746.3|206596.3|206751|206601|206745.1|206595.1|32
1634138570000|2021-10-13 15:22:50|206742.9|206592.9|206747.8|206597.8|206747.8|206597.8|206742.7|206592.7|28
1634138580000|2021-10-13 15:23:00|206746.5|206596.5|206745.6|206595.6|206749.5|206599.5|206744.5|206594.5|22
1634138590000|2021-10-13 15:23:10|206746.7|206596.7|206777.2|206627.2|206779.7|206629.7|206745.2|206595.2|21
1634138600000|2021-10-13 15:23:20|206778.7|206628.7|206804|206654|206805.1|206655.1|206777.4|206627.4|27
1634138610000|2021-10-13 15:23:30|206803.7|206653.7|206802.2|206652.2|206807.2|206657.2|206799.2|206649.2|24
1634138620000|2021-10-13 15:23:40|206801.9|206651.9|206764|206714|206813|206714|206762|206650.3|22
1634138630000|2021-10-13 15:23:50|206761.5|206711.5|206812.7|206662.7|206813.5|206717.3|206761.5|206662.5|32
1634138640000|2021-10-13 15:24:00|206813.4|206663.4|206820|206670|206826|206676|206811.2|206661.2|31
1634138650000|2021-10-13 15:24:10|206820.6|206670.6|206811|206661|206824|206674|206811|206661|31
1634138660000|2021-10-13 15:24:20|206810.1|206660.1|206816.9|206666.9|206817.4|206667.4|206806.9|206656.9|25
1634138670000|2021-10-13 15:24:30|206817.1|206667.1|206808.8|206658.8|206817.8|206667.8|206807.5|206657.5|24
1634138680000|2021-10-13 15:24:40|206807.7|206657.7|206805.1|206655.1|206807.7|206657.7|206804|206654|23
1634138690000|2021-10-13 15:24:50|206805.4|206655.4|206805.3|206655.3|206808.1|206658.1|206805.3|206655.3|26
1634138700000|2021-10-13 15:25:00|206807.1|206657.1|206768.3|206618.3|206807.1|206657.1|206768.3|206618.3|33
1634138710000|2021-10-13 15:25:10|206767.3|206617.3|206766.1|206616.1|206772.5|206622.5|206762.7|206612.7|26
1634138720000|2021-10-13 15:25:20|206766.7|206616.7|206780.5|206630.5|206785.7|206666.4|206714.9|206615.9|27
1634138730000|2021-10-13 15:25:30|206780.8|206630.8|206804.3|206654.3|206812.8|206662.8|206779.5|206629.5|30
1634138740000|2021-10-13 15:25:40|206806.4|206656.4|206792.8|206642.8|206807.4|206657.4|206792.4|206642.4|23
1634138750000|2021-10-13 15:25:50|206793.3|206643.3|206799|206649|206801.9|206651.9|206787.2|206637.2|28
1634138760000|2021-10-13 15:26:00|206796.3|206646.3|206795.4|206645.4|206805.7|206655.7|206790.5|206640.5|29
1634138770000|2021-10-13 15:26:10|206794.9|206644.9|206818.8|206668.8|206818.8|206668.8|206792.6|206642.6|21
1634138780000|2021-10-13 15:26:20|206817.2|206667.2|206820.2|206670.2|206821.1|206671.1|206812.9|206662.9|27
1634138790000|2021-10-13 15:26:30|206820.4|206670.4|206822.7|206672.7|206823.2|206673.2|206818.4|206668.4|18
1634138800000|2021-10-13 15:26:40|206822.5|206672.5|206824.7|206674.7|206826.2|206676.2|206821.9|206671.9|19
1634138810000|2021-10-13 15:26:50|206823.4|206673.4|206823.4|206673.4|206824.4|206674.4|206823|206673|14
1634138820000|2021-10-13 15:27:00|206823.5|206673.5|206826|206676|206827.1|206677.1|206823.5|206673.5|16
1634138830000|2021-10-13 15:27:10|206825.7|206675.7|206813.9|206663.9|206828.9|206678.9|206813.2|206663.2|25
1634138840000|2021-10-13 15:27:20|206815.7|206665.7|206815.5|206665.5|206815.7|206665.7|206811.6|206661.6|24
1634138850000|2021-10-13 15:27:30|206812.5|206662.5|206770.3|206620.3|206815.2|206665.2|206770.3|206620.3|27
1634138860000|2021-10-13 15:27:40|206768.7|206618.7|206770.7|206620.7|206777.8|206627.8|206768.4|206618.4|29
1634138870000|2021-10-13 15:27:50|206771.7|206621.7|206766.4|206616.4|206772.2|206622.2|206766|206616|18
1634138880000|2021-10-13 15:28:00|206765.9|206615.9|206712.6|206562.6|206767.7|206661.8|206711.2|206561.2|31
1634138890000|2021-10-13 15:28:10|206713.4|206563.4|206712.9|206562.9|206717.2|206567.2|206712.3|206562.3|23
1634138900000|2021-10-13 15:28:20|206712.7|206562.7|206668.9|206618.9|206721.7|206622.4|206664.7|206562.7|29
1634138910000|2021-10-13 15:28:30|206667.3|206617.3|206668.3|206618.3|206739.8|206618.6|206665.6|206562.5|36
1634138920000|2021-10-13 15:28:40|206667.2|206617.2|206664.8|206614.8|206667.6|206617.6|206664|206614|29
1634138930000|2021-10-13 15:28:50|206665|206615|206735.3|206585.3|206742.6|206623.3|206665|206571.1|33
1634138940000|2021-10-13 15:29:00|206734.7|206584.7|206747.6|206597.6|206749.4|206599.4|206734.7|206584.7|33
1634138950000|2021-10-13 15:29:10|206751.9|206601.9|206753.6|206603.6|206755.8|206605.8|206750.6|206600.6|35
1634138960000|2021-10-13 15:29:20|206753.5|206603.5|206742.1|206592.1|206755.8|206652.8|206702.8|206589.4|27
1634138970000|2021-10-13 15:29:30|206737.9|206587.9|206742.1|206592.1|206742.5|206592.5|206737.5|206587.5|27
1634138980000|2021-10-13 15:29:40|206741.6|206591.6|206736.2|206586.2|206741.6|206591.6|206730.7|206580.7|31
1634138990000|2021-10-13 15:29:50|206734.6|206584.6|206739.9|206589.9|206740.2|206640.8|206685.9|206584.6|28
1634139000000|2021-10-13 15:30:00|206732.7|206582.7|206718.5|206568.5|206732.7|206629.8|206675.3|206567.8|34
1634139010000|2021-10-13 15:30:10|206718.4|206568.4|206668.1|206618.1|206721.6|206618.5|206668.1|206564.3|29
1634139020000|2021-10-13 15:30:20|206667.9|206617.9|206706.1|206556.1|206722.8|206622.3|206667.5|206547|33
1634139030000|2021-10-13 15:30:30|206705.9|206555.9|206692.7|206542.7|206710.9|206598.6|206648|206542.7|30
1634139040000|2021-10-13 15:30:40|206693.6|206543.6|206720.2|206570.2|206724.3|206574.3|206693.2|206543.2|37
1634139050000|2021-10-13 15:30:50|206720.6|206570.6|206735.4|206585.4|206735.9|206585.9|206716.9|206566.9|30
1634139060000|2021-10-13 15:31:00|206723.7|206573.7|206699.2|206549.2|206723.7|206610.5|206660.5|206544.8|36
1634139070000|2021-10-13 15:31:10|206697.4|206547.4|206665.3|206515.3|206699.9|206549.9|206661.7|206511.7|34
1634139080000|2021-10-13 15:31:20|206665.2|206515.2|206674.2|206524.2|206679|206529|206665.2|206515.2|29
1634139090000|2021-10-13 15:31:30|206675.9|206525.9|206661|206511|206675.9|206525.9|206654.1|206504.1|23
1634139100000|2021-10-13 15:31:40|206660.5|206510.5|206610|206460|206660.5|206510.5|206601.5|206451.5|34
1634139110000|2021-10-13 15:31:50|206611.5|206461.5|206610.5|206460.5|206616.7|206466.7|206605.7|206455.7|32
1634139120000|2021-10-13 15:32:00|206621.2|206471.2|206652|206502|206652.5|206527.9|206577.3|206465.7|32
1634139130000|2021-10-13 15:32:10|206651.4|206501.4|206644.2|206494.2|206668.9|206518.9|206644.2|206494.2|36
1634139140000|2021-10-13 15:32:20|206644.4|206494.4|206653.5|206503.5|206653.7|206553|206603|206492.4|32
1634139150000|2021-10-13 15:32:30|206650.3|206500.3|206625.2|206475.2|206650.3|206500.3|206615.5|206465.5|37
1634139160000|2021-10-13 15:32:40|206620.5|206470.5|206623.4|206473.4|206625.4|206475.4|206619.8|206469.8|28
1634139170000|2021-10-13 15:32:50|206623|206473|206606|206556|206653.6|206556|206604.8|206472.6|29
1634139180000|2021-10-13 15:33:00|206655.1|206505.1|206628.5|206478.5|206659|206509|206624.5|206474.5|32
1634139190000|2021-10-13 15:33:10|206628|206478|206626.9|206476.9|206628.2|206478.2|206622|206472|36
1634139200000|2021-10-13 15:33:20|206627.2|206477.2|206650.5|206500.5|206650.5|206545.2|206595.2|206473.4|33
1634139210000|2021-10-13 15:33:30|206649.7|206499.7|206654.3|206504.3|206656.3|206506.3|206649.7|206499.7|30
1634139220000|2021-10-13 15:33:40|206653.2|206503.2|206656.4|206506.4|206656.9|206506.9|206652.5|206502.5|30
1634139230000|2021-10-13 15:33:50|206656.9|206506.9|206639.8|206489.8|206657.3|206507.3|206639.2|206489.2|23
1634139240000|2021-10-13 15:34:00|206640.5|206490.5|206610.8|206460.8|206640.5|206498.6|206548.6|206437.6|35
1634139250000|2021-10-13 15:34:10|206609.4|206459.4|206602.4|206452.4|206609.4|206459.4|206574.4|206424.4|36
1634139260000|2021-10-13 15:34:20|206598.7|206448.7|206596.5|206446.5|206610.3|206460.3|206580.2|206430.2|35
1634139270000|2021-10-13 15:34:30|206595.1|206445.1|206605.2|206455.2|206606.5|206456.5|206593.8|206443.8|25
1634139280000|2021-10-13 15:34:40|206607.4|206457.4|206618.2|206468.2|206625.2|206475.2|206607.1|206457.1|34
1634139290000|2021-10-13 15:34:50|206624.1|206474.1|206624.9|206474.9|206626|206476|206619.7|206469.7|28
1634139300000|2021-10-13 15:35:00|206624.6|206474.6|206626.7|206476.7|206628.9|206478.9|206620.1|206470.1|32
1634139310000|2021-10-13 15:35:10|206625.8|206475.8|206631.2|206481.2|206651|206501|206625.8|206475.8|31
1634139320000|2021-10-13 15:35:20|206631.5|206481.5|206628.9|206478.9|206636.4|206486.4|206622|206472|34
1634139330000|2021-10-13 15:35:30|206628.8|206478.8|206629.9|206479.9|206631.9|206481.9|206628.1|206478.1|23
1634139340000|2021-10-13 15:35:40|206629.3|206479.3|206705.5|206555.5|206709.1|206559.1|206628.2|206478.2|29
1634139350000|2021-10-13 15:35:50|206706.2|206556.2|206707.1|206557.1|206710.6|206560.6|206702.8|206552.8|33
1634139360000|2021-10-13 15:36:00|206707.3|206557.3|206748.7|206598.7|206750.7|206600.7|206707.3|206557.3|37
1634139370000|2021-10-13 15:36:10|206748.6|206598.6|206750.1|206600.1|206750.4|206600.4|206741.6|206591.6|25
1634139380000|2021-10-13 15:36:20|206743.1|206593.1|206741.1|206591.1|206743.9|206593.9|206740.8|206590.8|19
1634139390000|2021-10-13 15:36:30|206741.6|206591.6|206739.3|206589.3|206741.6|206591.6|206737.4|206587.4|21
1634139400000|2021-10-13 15:36:40|206739.2|206589.2|206709.9|206559.9|206739.7|206589.7|206708.3|206558.3|21
1634139410000|2021-10-13 15:36:50|206710.2|206560.2|206715|206565|206717.5|206567.5|206710.1|206560.1|31
1634139420000|2021-10-13 15:37:00|206715.3|206565.3|206729.1|206579.1|206743.8|206593.8|206715.3|206565.3|28
1634139430000|2021-10-13 15:37:10|206728.5|206578.5|206760.5|206610.5|206760.5|206610.5|206717.1|206567.1|36
1634139440000|2021-10-13 15:37:20|206760.4|206610.4|206745.5|206595.5|206762.2|206612.2|206742.9|206592.9|29
1634139450000|2021-10-13 15:37:30|206745.7|206595.7|206739.8|206589.8|206749.3|206599.3|206739.2|206589.2|27
1634139460000|2021-10-13 15:37:40|206740.3|206590.3|206742.4|206592.4|206742.7|206592.7|206740.3|206590.3|20
1634139470000|2021-10-13 15:37:50|206742.3|206592.3|206732.3|206582.3|206742.4|206592.4|206730.1|206580.1|24
1634139480000|2021-10-13 15:38:00|206732|206582|206749.4|206599.4|206768.1|206618.1|206732|206582|25
1634139490000|2021-10-13 15:38:10|206749.8|206599.8|206753.9|206603.9|206758.9|206608.9|206748|206598|24
1634139500000|2021-10-13 15:38:20|206760.5|206610.5|206757.9|206607.9|206778|206628|206757.3|206607.3|33
1634139510000|2021-10-13 15:38:30|206757.6|206607.6|206757|206607|206760.3|206610.3|206756.8|206606.8|30
1634139520000|2021-10-13 15:38:40|206757.7|206607.7|206752.9|206602.9|206757.7|206607.7|206748.5|206598.5|26
1634139530000|2021-10-13 15:38:50|206752.8|206602.8|206751.6|206601.6|206753.6|206603.6|206751.1|206601.1|23
1634139540000|2021-10-13 15:39:00|206751.3|206601.3|206749.1|206599.1|206751.8|206601.8|206743.6|206593.6|28
1634139550000|2021-10-13 15:39:10|206749.6|206599.6|206753.1|206603.1|206753.1|206603.1|206746.2|206596.2|25
1634139560000|2021-10-13 15:39:20|206752|206602|206750.1|206600.1|206753.8|206603.8|206750|206600|13
1634139570000|2021-10-13 15:39:30|206749.1|206599.1|206721.3|206571.3|206769.5|206619.5|206720.4|206570.4|35
1634139580000|2021-10-13 15:39:40|206719.7|206569.7|206661.8|206611.8|206722|206612.5|206660.8|206558.6|31
1634139590000|2021-10-13 15:39:50|206661|206611|206703.5|206553.5|206708.1|206611.5|206657|206553.5|27
1634139600000|2021-10-13 15:40:00|206703.6|206553.6|206715.7|206565.7|206716.7|206604.9|206654.9|206544.6|33
1634139610000|2021-10-13 15:40:10|206716.4|206566.4|206711|206561|206716.4|206566.4|206704.9|206554.9|32
1634139620000|2021-10-13 15:40:20|206715.1|206565.1|206713.8|206563.8|206719.5|206569.5|206712.8|206562.8|34
1634139630000|2021-10-13 15:40:30|206714.3|206564.3|206716.2|206566.2|206718.7|206568.7|206714|206564|17
1634139640000|2021-10-13 15:40:40|206715.9|206565.9|206722.2|206572.2|206722.2|206572.2|206715|206565|22
1634139650000|2021-10-13 15:40:50|206672.8|206622.8|206714.2|206564.2|206724.7|206622.8|206671.2|206562.4|29
1634139660000|2021-10-13 15:41:00|206714.8|206564.8|206716.1|206566.1|206717.3|206567.3|206713.8|206563.8|28
1634139670000|2021-10-13 15:41:10|206715.9|206565.9|206731.3|206581.3|206731.3|206631.5|206679.4|206564|23
1634139680000|2021-10-13 15:41:20|206732.8|206582.8|206750.7|206600.7|206753|206652.2|206679.5|206575.9|23
1634139690000|2021-10-13 15:41:30|206751.1|206601.1|206730.5|206580.5|206751.8|206633.6|206679.9|206579.1|26
1634139700000|2021-10-13 15:41:40|206729.5|206579.5|206750.4|206600.4|206751.5|206601.5|206729|206579|27
1634139710000|2021-10-13 15:41:50|206753.5|206603.5|206744.7|206594.7|206753.5|206603.5|206743|206593|25
1634139720000|2021-10-13 15:42:00|206743|206593|206750.8|206600.8|206760.1|206650.3|206700.3|206593|27
1634139730000|2021-10-13 15:42:10|206747.7|206597.7|206747.6|206597.6|206753.2|206656.9|206700.5|206595|27
1634139740000|2021-10-13 15:42:20|206749.6|206599.6|206748.4|206598.4|206754.5|206650.2|206700.2|206598.4|28
1634139750000|2021-10-13 15:42:30|206748.5|206598.5|206761|206611|206761.4|206611.4|206747.7|206597.7|15
1634139760000|2021-10-13 15:42:40|206761.3|206611.3|206767.8|206617.8|206767.8|206617.8|206760.4|206610.4|21
1634139770000|2021-10-13 15:42:50|206795.5|206645.5|206761.1|206611.1|206796.7|206646.7|206761.1|206611.1|36
1634139780000|2021-10-13 15:43:00|206760.8|206610.8|206756.6|206606.6|206761.3|206611.3|206754.3|206604.3|33
1634139790000|2021-10-13 15:43:10|206756.4|206606.4|206764.7|206614.7|206767.7|206617.7|206756.4|206606.4|28
1634139800000|2021-10-13 15:43:20|206764.5|206614.5|206761.3|206611.3|206766.7|206616.7|206760.1|206610.1|32
1634139810000|2021-10-13 15:43:30|206761.5|206611.5|206761.3|206611.3|206762.4|206612.4|206759.1|206609.1|27
1634139820000|2021-10-13 15:43:40|206768.7|206618.7|206764.8|206614.8|206771.8|206621.8|206763.1|206613.1|23
1634139830000|2021-10-13 15:43:50|206765.4|206615.4|206745.3|206595.3|206765.5|206615.5|206744.7|206594.7|27
1634139840000|2021-10-13 15:44:00|206746.2|206596.2|206745.8|206595.8|206749.1|206599.1|206745.6|206595.6|24
1634139850000|2021-10-13 15:44:10|206746|206596|206711.2|206561.2|206751.3|206601.3|206706.7|206556.7|30
1634139860000|2021-10-13 15:44:20|206710.1|206560.1|206717.5|206567.5|206717.5|206567.5|206710.1|206560.1|20
1634139870000|2021-10-13 15:44:30|206716.9|206566.9|206711.2|206561.2|206716.9|206566.9|206708.9|206558.9|29
1634139880000|2021-10-13 15:44:40|206711.3|206561.3|206710.9|206560.9|206718.6|206568.6|206708.7|206558.7|27
1634139890000|2021-10-13 15:44:50|206710.4|206560.4|206721.8|206571.8|206721.8|206571.8|206710.4|206560.4|30
1634139900000|2021-10-13 15:45:00|206731|206581|206748.3|206598.3|206749|206634.5|206676.5|206578.5|32
1634139910000|2021-10-13 15:45:10|206748.4|206598.4|206744.6|206594.6|206748.5|206598.5|206744.1|206594.1|28
1634139920000|2021-10-13 15:45:20|206744.1|206594.1|206704.7|206554.7|206744.1|206603.1|206653.1|206552|35
1634139930000|2021-10-13 15:45:30|206702|206552|206682.7|206532.7|206709.6|206608.6|206630.8|206532.1|26
1634139940000|2021-10-13 15:45:40|206682.5|206532.5|206678.9|206528.9|206683.4|206582.5|206632.5|206528.6|26
1634139950000|2021-10-13 15:45:50|206679.9|206529.9|206635.4|206485.4|206679.9|206537.8|206581.7|206482.2|26
1634139960000|2021-10-13 15:46:00|206634.9|206484.9|206586.6|206536.6|206638|206539.2|206584.6|206474.2|33
1634139970000|2021-10-13 15:46:10|206586.2|206536.2|206631.8|206481.8|206640.9|206539.3|206575|206475.2|26
1634139980000|2021-10-13 15:46:20|206634.1|206484.1|206633.2|206483.2|206636|206534.7|206582.9|206475.7|35
1634139990000|2021-10-13 15:46:30|206632.1|206482.1|206629.4|206479.4|206633.8|206483.8|206629|206479|28
1634140000000|2021-10-13 15:46:40|206629.3|206479.3|206543.8|206493.8|206629.5|206528.3|206539.2|206440.2|34
1634140010000|2021-10-13 15:46:50|206591.5|206441.5|206570.2|206520.2|206628.8|206523.1|206542.5|206432.3|38
1634140020000|2021-10-13 15:47:00|206570.5|206520.5|206622.6|206472.6|206622.6|206525.1|206570.5|206469.6|29
1634140030000|2021-10-13 15:47:10|206620.4|206470.4|206637.3|206487.3|206637.3|206534.3|206582.6|206470.4|31
1634140040000|2021-10-13 15:47:20|206636.8|206486.8|206640.7|206490.7|206658.1|206556|206592.8|206486.8|32
1634140050000|2021-10-13 15:47:30|206643.1|206493.1|206647.4|206497.4|206647.9|206497.9|206642.2|206492.2|24
1634140060000|2021-10-13 15:47:40|206646.5|206496.5|206638.4|206488.4|206647.3|206535.7|206585.6|206484.7|32
1634140070000|2021-10-13 15:47:50|206637.6|206487.6|206636.8|206486.8|206639.5|206537.9|206582.8|206484.6|26
1634140080000|2021-10-13 15:48:00|206634.3|206484.3|206636.3|206486.3|206638|206537.7|206587.3|206482.2|28
1634140090000|2021-10-13 15:48:10|206637|206487|206636.4|206486.4|206637.3|206487.3|206631.5|206481.5|28
1634140100000|2021-10-13 15:48:20|206635.2|206485.2|206633.2|206483.2|206635.2|206485.2|206625.2|206475.2|27
1634140110000|2021-10-13 15:48:30|206633.5|206483.5|206632.2|206482.2|206633.5|206483.5|206624.4|206474.4|31
1634140120000|2021-10-13 15:48:40|206632.1|206482.1|206625.7|206475.7|206638.4|206534.9|206580.5|206475.7|33
1634140130000|2021-10-13 15:48:50|206625.3|206475.3|206549.8|206499.8|206630|206526.6|206548|206449.4|26
1634140140000|2021-10-13 15:49:00|206550.8|206500.8|206546|206496|206551.6|206501.6|206545.4|206495.4|24
1634140150000|2021-10-13 15:49:10|206546.7|206496.7|206542.4|206392.4|206575.3|206496.7|206540.8|206390.8|30
1634140160000|2021-10-13 15:49:20|206542.3|206392.3|206582.1|206432.1|206582.1|206452.3|206496.7|206392.1|36
1634140170000|2021-10-13 15:49:30|206580.3|206430.3|206574.4|206424.4|206586.4|206436.4|206573.6|206423.6|34
1634140180000|2021-10-13 15:49:40|206576|206426|206577.8|206427.8|206578.9|206473.1|206519.2|206419|34
1634140190000|2021-10-13 15:49:50|206577.1|206427.1|206589|206439|206589|206439|206577.1|206427.1|38
1634140200000|2021-10-13 15:50:00|206588.3|206438.3|206581.5|206431.5|206590.2|206440.2|206580.7|206430.7|33
1634140210000|2021-10-13 15:50:10|206585.5|206435.5|206578.8|206428.8|206588.9|206438.9|206577.5|206427.5|24
1634140220000|2021-10-13 15:50:20|206579.9|206429.9|206581.1|206431.1|206581.1|206431.1|206578.1|206428.1|27
1634140230000|2021-10-13 15:50:30|206581.2|206431.2|206582.9|206432.9|206583.1|206433.1|206577.8|206427.8|20
1634140240000|2021-10-13 15:50:40|206583.7|206433.7|206581.2|206431.2|206584.3|206434.3|206580.5|206430.5|24
1634140250000|2021-10-13 15:50:50|206583.8|206433.8|206606.8|206456.8|206613.5|206463.5|206583.8|206433.8|32
1634140260000|2021-10-13 15:51:00|206607.1|206457.1|206611.4|206461.4|206612.2|206462.2|206605.8|206455.8|30
1634140270000|2021-10-13 15:51:10|206607.5|206457.5|206657.2|206507.2|206658.8|206557.9|206606.7|206457.5|29
1634140280000|2021-10-13 15:51:20|206656.8|206506.8|206667.5|206517.5|206669.3|206519.3|206654.7|206504.7|28
1634140290000|2021-10-13 15:51:30|206668.9|206518.9|206681.6|206531.6|206692.6|206542.6|206665.4|206515.4|35
1634140300000|2021-10-13 15:51:40|206680.9|206530.9|206661.8|206511.8|206684.2|206534.2|206660.4|206510.4|30
1634140310000|2021-10-13 15:51:50|206659.1|206509.1|206641.6|206491.6|206663.5|206543.9|206593.9|206491.4|36
1634140320000|2021-10-13 15:52:00|206641.8|206491.8|206676.1|206526.1|206677.9|206527.9|206641.6|206491.6|27
1634140330000|2021-10-13 15:52:10|206679.3|206529.3|206680.1|206530.1|206684.4|206584.1|206632.1|206529.3|31
1634140340000|2021-10-13 15:52:20|206696.2|206546.2|206692.6|206542.6|206697.4|206547.4|206684.6|206534.6|29
1634140350000|2021-10-13 15:52:30|206687.3|206537.3|206686.9|206536.9|206694.9|206544.9|206673.7|206523.7|37
1634140360000|2021-10-13 15:52:40|206685|206535|206679.3|206529.3|206685|206535|206676.8|206526.8|32
1634140370000|2021-10-13 15:52:50|206677.2|206527.2|206678.6|206528.6|206679.6|206529.6|206676.9|206526.9|32
1634140380000|2021-10-13 15:53:00|206678.7|206528.7|206683.4|206533.4|206684.2|206534.2|206678.1|206528.1|33
1634140390000|2021-10-13 15:53:10|206683.3|206533.3|206684.7|206534.7|206689.3|206539.3|206683.3|206533.3|30
1634140400000|2021-10-13 15:53:20|206686.7|206536.7|206674.7|206524.7|206686.7|206536.7|206673.9|206523.9|32
1634140410000|2021-10-13 15:53:30|206675.3|206525.3|206635|206485|206675.3|206554.7|206583.8|206483.1|35
1634140420000|2021-10-13 15:53:40|206584|206534|206636.6|206486.6|206637|206534|206584|206483.4|32
1634140430000|2021-10-13 15:53:50|206636.8|206486.8|206635.8|206485.8|206637.2|206487.2|206633.7|206483.7|29
1634140440000|2021-10-13 15:54:00|206634.7|206484.7|206639.9|206489.9|206641.3|206491.3|206630.4|206480.4|33
1634140450000|2021-10-13 15:54:10|206640.5|206490.5|206640.5|206490.5|206641.1|206491.1|206637.4|206487.4|23
1634140460000|2021-10-13 15:54:20|206640.7|206490.7|206640.3|206490.3|206642|206492|206640.3|206490.3|18
1634140470000|2021-10-13 15:54:30|206637.9|206487.9|206659.7|206509.7|206661.5|206511.5|206637.1|206487.1|32
1634140480000|2021-10-13 15:54:40|206659.6|206509.6|206659|206509|206662.2|206512.2|206659|206509|21
1634140490000|2021-10-13 15:54:50|206608.4|206558.4|206660.3|206510.3|206663.4|206559.6|206608.4|206509.5|28
1634140500000|2021-10-13 15:55:00|206663.2|206513.2|206629.7|206479.7|206663.2|206513.2|206625.7|206475.7|31
1634140510000|2021-10-13 15:55:10|206627.4|206477.4|206632.6|206482.6|206632.6|206482.6|206626.7|206476.7|29
1634140520000|2021-10-13 15:55:20|206632.5|206482.5|206626.1|206476.1|206632.5|206482.5|206625.2|206475.2|30
1634140530000|2021-10-13 15:55:30|206624.4|206474.4|206621.5|206471.5|206624.6|206474.6|206615.8|206465.8|28
1634140540000|2021-10-13 15:55:40|206621.7|206471.7|206617.6|206467.6|206623.5|206493.1|206543.1|206432|38
1634140550000|2021-10-13 15:55:50|206617.5|206467.5|206583.2|206433.2|206619.4|206469.4|206577.1|206427.1|34
1634140560000|2021-10-13 15:56:00|206583.6|206433.6|206570.5|206420.5|206585.2|206435.2|206568.1|206418.1|28
1634140570000|2021-10-13 15:56:10|206572.6|206422.6|206574.5|206424.5|206575.7|206425.7|206567|206417|28
1634140580000|2021-10-13 15:56:20|206574.7|206424.7|206567.8|206417.8|206574.7|206424.7|206564.5|206414.5|24
1634140590000|2021-10-13 15:56:30|206567.9|206417.9|206585.6|206435.6|206588.1|206438.1|206567.9|206417.9|30
1634140600000|2021-10-13 15:56:40|206582.7|206432.7|206584.4|206434.4|206585.3|206435.3|206581|206431|28
1634140610000|2021-10-13 15:56:50|206584.7|206434.7|206582.6|206432.6|206594.8|206444.8|206581.6|206431.6|26
1634140620000|2021-10-13 15:57:00|206582.1|206432.1|206583.6|206433.6|206583.6|206433.6|206581.1|206431.1|16
1634140630000|2021-10-13 15:57:10|206583.3|206433.3|206580.3|206430.3|206586.4|206436.4|206580.3|206430.3|20
1634140640000|2021-10-13 15:57:20|206580.5|206430.5|206574.2|206424.2|206582.3|206475.4|206525.3|206424.2|25
1634140650000|2021-10-13 15:57:30|206575|206425|206579.2|206429.2|206579.5|206429.5|206573.1|206423.1|27
1634140660000|2021-10-13 15:57:40|206578.3|206428.3|206572.8|206422.8|206580|206430|206571.9|206421.9|28
1634140670000|2021-10-13 15:57:50|206574.1|206424.1|206564.1|206414.1|206575.9|206425.9|206561.2|206411.2|24
1634140680000|2021-10-13 15:58:00|206564.7|206414.7|206566.6|206416.6|206566.6|206416.6|206560.4|206410.4|20
1634140690000|2021-10-13 15:58:10|206566.7|206416.7|206566.8|206416.8|206570.6|206420.6|206566.5|206416.5|14
1634140700000|2021-10-13 15:58:20|206566.5|206416.5|206578.4|206428.4|206579.5|206429.5|206561.3|206411.3|29
1634140710000|2021-10-13 15:58:30|206578.5|206428.5|206584.9|206434.9|206584.9|206485.9|206532.3|206428.5|23
1634140720000|2021-10-13 15:58:40|206584.4|206434.4|206606.4|206456.4|206609.3|206459.3|206583.9|206433.9|27
1634140730000|2021-10-13 15:58:50|206606.2|206456.2|206606.2|206456.2|206607.7|206457.7|206605.5|206455.5|34
1634140740000|2021-10-13 15:59:00|206606.3|206456.3|206592.7|206442.7|206607.1|206457.1|206592.7|206442.7|28
1634140750000|2021-10-13 15:59:10|206593.4|206443.4|206595.4|206445.4|206596.4|206446.4|206591|206441|29
1634140760000|2021-10-13 15:59:20|206594.3|206444.3|206591.5|206441.5|206595.5|206445.5|206590.2|206440.2|30
1634140770000|2021-10-13 15:59:30|206591.1|206441.1|206591|206441|206595.6|206445.6|206590.3|206440.3|24
1634140780000|2021-10-13 15:59:40|206590.8|206440.8|206521.5|206471.5|206590.8|206481.2|206521|206421.9|31
1634140790000|2021-10-13 15:59:50|206519.8|206469.8|206575|206425|206585.2|206469.8|206519.8|206421.3|37
1634140800000|2021-10-13 16:00:00|206575.1|206425.1|206571.4|206421.4|206578.1|206464.2|206509.5|206410|35
1634140810000|2021-10-13 16:00:10|206573.1|206423.1|206519.6|206469.6|206573.1|206469.6|206519.6|206415.5|27
1634140820000|2021-10-13 16:00:20|206570.3|206420.3|206588.6|206438.6|206590.5|206477.9|206527.9|206419.6|31
1634140830000|2021-10-13 16:00:30|206589.4|206439.4|206589.4|206439.4|206592.3|206442.3|206588.2|206438.2|26
1634140840000|2021-10-13 16:00:40|206589.5|206439.5|206575.2|206425.2|206600.6|206450.6|206575.2|206425.2|29
1634140850000|2021-10-13 16:00:50|206577|206427|206574.2|206424.2|206580|206430|206574.2|206424.2|26
1634140860000|2021-10-13 16:01:00|206571.6|206421.6|206573.1|206423.1|206575.5|206425.5|206568.7|206418.7|36
1634140870000|2021-10-13 16:01:10|206573|206423|206622.2|206472.2|206623.4|206473.4|206571.8|206421.8|35
1634140880000|2021-10-13 16:01:20|206623.5|206473.5|206619.8|206469.8|206625|206475|206618.8|206468.8|32
1634140890000|2021-10-13 16:01:30|206620.3|206470.3|206623.2|206473.2|206623.2|206473.2|206619.2|206469.2|28
1634140900000|2021-10-13 16:01:40|206624.5|206474.5|206616.6|206466.6|206624.5|206517.5|206567.5|206460.3|28
1634140910000|2021-10-13 16:01:50|206607.4|206457.4|206597.5|206447.5|206607.4|206496.8|206543.7|206445.4|24
1634140920000|2021-10-13 16:02:00|206597.7|206447.7|206596.8|206446.8|206598.3|206448.3|206593.2|206443.2|25
1634140930000|2021-10-13 16:02:10|206583.6|206433.6|206521.3|206471.3|206583.6|206474.9|206517.7|206414.7|35
1634140940000|2021-10-13 16:02:20|206572.1|206422.1|206573.6|206423.6|206577.9|206427.9|206571.4|206421.4|34
1634140950000|2021-10-13 16:02:30|206574.6|206424.6|206572.7|206422.7|206580.8|206430.8|206570.7|206420.7|33
1634140960000|2021-10-13 16:02:40|206572.2|206422.2|206573.7|206423.7|206573.7|206423.7|206570.7|206420.7|25
1634140970000|2021-10-13 16:02:50|206576.7|206426.7|206585.4|206435.4|206586.7|206436.7|206576.7|206426.7|30
1634140980000|2021-10-13 16:03:00|206583.6|206433.6|206568.7|206418.7|206585.8|206435.8|206562|206412|22
1634140990000|2021-10-13 16:03:10|206570|206420|206569.7|206419.7|206571.9|206421.9|206564.9|206414.9|28
1634141000000|2021-10-13 16:03:20|206569.3|206419.3|206566.3|206416.3|206571.1|206421.1|206566.1|206416.1|25
1634141010000|2021-10-13 16:03:30|206567.8|206417.8|206566.6|206416.6|206567.8|206417.8|206561.4|206411.4|26
1634141020000|2021-10-13 16:03:40|206566.7|206416.7|206545.7|206395.7|206568|206418|206537.5|206387.5|27
1634141030000|2021-10-13 16:03:50|206552.7|206402.7|206556.9|206406.9|206563.3|206413.3|206548.9|206398.9|34
1634141040000|2021-10-13 16:04:00|206556.7|206406.7|206557.3|206407.3|206558.2|206408.2|206553.2|206403.2|37
1634141050000|2021-10-13 16:04:10|206558.2|206408.2|206546.6|206396.6|206558.7|206408.7|206539|206389|35
1634141060000|2021-10-13 16:04:20|206546.8|206396.8|206548.3|206398.3|206549.4|206399.4|206545|206395|22
1634141070000|2021-10-13 16:04:30|206554|206404|206554|206404|206555.6|206453.8|206502.6|206401.2|35
1634141080000|2021-10-13 16:04:40|206552.5|206402.5|206566.8|206416.8|206568.4|206418.4|206552.5|206402.5|32
1634141090000|2021-10-13 16:04:50|206566.3|206416.3|206596.1|206446.1|206604.6|206454.6|206565.6|206415.6|35
1634141100000|2021-10-13 16:05:00|206596.7|206446.7|206595.7|206445.7|206599.8|206449.8|206593.6|206443.6|27
1634141110000|2021-10-13 16:05:10|206595.2|206445.2|206621.5|206471.5|206622.8|206499.7|206534.3|206433.6|27
1634141120000|2021-10-13 16:05:20|206623.3|206473.3|206598.9|206448.9|206627.2|206477.2|206598.3|206448.3|38
1634141130000|2021-10-13 16:05:30|206599.6|206449.6|206583.5|206433.5|206599.6|206449.6|206582.5|206432.5|24
1634141140000|2021-10-13 16:05:40|206583|206433|206577.3|206427.3|206587.4|206437.4|206575.7|206425.7|27
1634141150000|2021-10-13 16:05:50|206578|206428|206579.1|206429.1|206579.9|206429.9|206575.8|206425.8|23
1634141160000|2021-10-13 16:06:00|206579|206429|206549.9|206399.9|206579|206429|206547.9|206397.9|27
1634141170000|2021-10-13 16:06:10|206550.5|206400.5|206551.2|206401.2|206552.2|206402.2|206548.4|206398.4|23
1634141180000|2021-10-13 16:06:20|206551.7|206401.7|206550.7|206400.7|206553.2|206403.2|206550.7|206400.7|19
1634141190000|2021-10-13 16:06:30|206550.9|206400.9|206551.3|206401.3|206552.6|206402.6|206550.3|206400.3|20
1634141200000|2021-10-13 16:06:40|206551.2|206401.2|206559.1|206409.1|206561.8|206411.8|206551|206401|30
1634141210000|2021-10-13 16:06:50|206557.8|206407.8|206555.3|206405.3|206558.3|206408.3|206554.9|206404.9|25
1634141220000|2021-10-13 16:07:00|206550|206400|206552.9|206402.9|206554.4|206404.4|206549.6|206399.6|31
1634141230000|2021-10-13 16:07:10|206552.8|206402.8|206549.2|206399.2|206553.4|206403.4|206547.7|206397.7|25
1634141240000|2021-10-13 16:07:20|206549.5|206399.5|206551.8|206401.8|206551.8|206401.8|206549.4|206399.4|16
1634141250000|2021-10-13 16:07:30|206551.9|206401.9|206554|206404|206555.5|206405.5|206550.6|206400.6|24
1634141260000|2021-10-13 16:07:40|206553.8|206403.8|206552.5|206402.5|206553.8|206453.8|206500.2|206400.6|33
1634141270000|2021-10-13 16:07:50|206554.3|206404.3|206548.7|206398.7|206554.3|206404.3|206547|206397|34
1634141280000|2021-10-13 16:08:00|206548.2|206398.2|206548.8|206398.8|206549.8|206399.8|206544.5|206394.5|31
1634141290000|2021-10-13 16:08:10|206549.9|206399.9|206545.8|206395.8|206551.5|206401.5|206544.9|206394.9|32
1634141300000|2021-10-13 16:08:20|206544.9|206394.9|206548.9|206398.9|206548.9|206398.9|206543.4|206393.4|27
1634141310000|2021-10-13 16:08:30|206549.1|206399.1|206548.5|206398.5|206549.1|206399.1|206544.9|206394.9|25
1634141320000|2021-10-13 16:08:40|206548.6|206398.6|206539.2|206389.2|206548.6|206398.6|206539.2|206389.2|28
1634141330000|2021-10-13 16:08:50|206542|206392|206540.7|206390.7|206543.3|206393.3|206540.3|206390.3|28
1634141340000|2021-10-13 16:09:00|206539.9|206389.9|206500.2|206350.2|206540.2|206390.2|206498|206348|32
1634141350000|2021-10-13 16:09:10|206499.2|206349.2|206487.4|206337.4|206506.3|206356.3|206487.4|206337.4|32
1634141360000|2021-10-13 16:09:20|206481.9|206331.9|206488.9|206338.9|206490|206340|206481.4|206331.4|36
1634141370000|2021-10-13 16:09:30|206438.1|206388.1|206484|206334|206494.1|206388.1|206438.1|206332.9|35
1634141380000|2021-10-13 16:09:40|206481|206331|206474.6|206324.6|206481|206331|206470.2|206320.2|20
1634141390000|2021-10-13 16:09:50|206466.8|206316.8|206462.6|206312.6|206467|206317|206426.9|206276.9|35
1634141400000|2021-10-13 16:10:00|206463|206313|206458.2|206308.2|206463.5|206313.5|206458.2|206308.2|29
1634141410000|2021-10-13 16:10:10|206459.3|206309.3|206445.7|206295.7|206459.8|206309.8|206443.9|206293.9|30
1634141420000|2021-10-13 16:10:20|206443.7|206293.7|206445.8|206295.8|206449|206299|206443|206293|24
1634141430000|2021-10-13 16:10:30|206444.9|206294.9|206439.3|206289.3|206446.3|206296.3|206439.2|206289.2|24
1634141440000|2021-10-13 16:10:40|206440.2|206290.2|206405.4|206255.4|206444.9|206294.9|206405.4|206255.4|35
1634141450000|2021-10-13 16:10:50|206405.2|206255.2|206344.6|206194.6|206407|206257|206335.8|206185.8|30
1634141460000|2021-10-13 16:11:00|206342.2|206192.2|206365.7|206215.7|206370.7|206220.7|206342.2|206192.2|35
1634141470000|2021-10-13 16:11:10|206367.1|206217.1|206338.3|206288.3|206407.8|206290.6|206338.3|206214.7|38
1634141480000|2021-10-13 16:11:20|206340.8|206290.8|206369.5|206219.5|206388.2|206290.8|206340.8|206217.3|36
1634141490000|2021-10-13 16:11:30|206369.3|206219.3|206352.7|206202.7|206369.5|206219.5|206340|206190|36
1634141500000|2021-10-13 16:11:40|206349.2|206199.2|206349.4|206199.4|206353.2|206203.2|206341.7|206191.7|34
1634141510000|2021-10-13 16:11:50|206348.1|206198.1|206356.7|206206.7|206356.7|206206.7|206348.1|206198.1|29
1634141520000|2021-10-13 16:12:00|206357|206207|206349.8|206199.8|206357|206207|206349.8|206199.8|21
1634141530000|2021-10-13 16:12:10|206353.6|206203.6|206340.6|206190.6|206356.1|206206.1|206339.7|206189.7|20
1634141540000|2021-10-13 16:12:20|206339|206189|206353.1|206203.1|206356.6|206206.6|206339|206189|22
1634141550000|2021-10-13 16:12:30|206353.3|206203.3|206363.9|206213.9|206363.9|206213.9|206348.1|206198.1|32
1634141560000|2021-10-13 16:12:40|206365.4|206215.4|206359.1|206209.1|206365.4|206215.4|206357|206207|23
1634141570000|2021-10-13 16:12:50|206359.6|206209.6|206357.1|206207.1|206362.6|206212.6|206357.1|206207.1|23
1634141580000|2021-10-13 16:13:00|206357.4|206207.4|206359.1|206209.1|206361.5|206211.5|206356.4|206206.4|34
1634141590000|2021-10-13 16:13:10|206358.8|206208.8|206359.9|206209.9|206359.9|206209.9|206358.2|206208.2|28
1634141600000|2021-10-13 16:13:20|206360.9|206210.9|206365.6|206215.6|206365.7|206215.7|206360.5|206210.5|27
1634141610000|2021-10-13 16:13:30|206366.2|206216.2|206359.6|206209.6|206366.5|206216.5|206359.2|206209.2|24
1634141620000|2021-10-13 16:13:40|206359.8|206209.8|206361.5|206211.5|206361.9|206211.9|206359.8|206209.8|15
1634141630000|2021-10-13 16:13:50|206361|206211|206363.1|206213.1|206364.3|206214.3|206360.1|206210.1|29
1634141640000|2021-10-13 16:14:00|206364.6|206214.6|206363.2|206213.2|206370.2|206220.2|206361.3|206211.3|27
1634141650000|2021-10-13 16:14:10|206362.7|206212.7|206390.5|206240.5|206391.1|206241.1|206362.7|206212.7|20
1634141660000|2021-10-13 16:14:20|206390.2|206240.2|206391|206241|206391.7|206241.7|206387.6|206237.6|28
1634141670000|2021-10-13 16:14:30|206389.3|206239.3|206394.2|206244.2|206399|206249|206385.3|206235.3|24
1634141680000|2021-10-13 16:14:40|206394.4|206244.4|206405.7|206255.7|206408.2|206258.2|206389.3|206239.3|32
1634141690000|2021-10-13 16:14:50|206406|206256|206407.9|206257.9|206412.2|206262.2|206403.1|206253.1|23
1634141700000|2021-10-13 16:15:00|206408.2|206258.2|206409.2|206259.2|206411.9|206261.9|206405.5|206255.5|24
1634141710000|2021-10-13 16:15:10|206411.2|206261.2|206434.1|206284.1|206436.2|206286.2|206411.2|206261.2|20
1634141720000|2021-10-13 16:15:20|206427.9|206277.9|206407.3|206257.3|206427.9|206277.9|206404.6|206254.6|28
1634141730000|2021-10-13 16:15:30|206406.3|206256.3|206433.7|206283.7|206438.6|206339.3|206389.3|206253.6|32
1634141740000|2021-10-13 16:15:40|206423.7|206273.7|206400.2|206250.2|206423.7|206273.7|206396.4|206246.4|28
1634141750000|2021-10-13 16:15:50|206396.7|206246.7|206400.8|206250.8|206407.1|206257.1|206396.7|206246.7|27
1634141760000|2021-10-13 16:16:00|206399.5|206249.5|206399.1|206249.1|206401.9|206251.9|206397.1|206247.1|22
1634141770000|2021-10-13 16:16:10|206399|206249|206397.8|206247.8|206402.4|206252.4|206396.6|206246.6|24
1634141780000|2021-10-13 16:16:20|206397.6|206247.6|206400.2|206250.2|206400.2|206250.2|206396.4|206246.4|23
1634141790000|2021-10-13 16:16:30|206400.6|206250.6|206403.6|206253.6|206404.7|206291.9|206339|206241.2|29
1634141800000|2021-10-13 16:16:40|206403.2|206253.2|206394.7|206244.7|206403.4|206253.4|206394.7|206244.7|27
1634141810000|2021-10-13 16:16:50|206394.6|206244.6|206397.6|206247.6|206401.3|206288.8|206335|206236.5|30
1634141820000|2021-10-13 16:17:00|206399.8|206249.8|206402.8|206252.8|206405.7|206255.7|206397.8|206247.8|31
1634141830000|2021-10-13 16:17:10|206403.1|206253.1|206399.5|206249.5|206404.6|206254.6|206388.4|206238.4|32
1634141840000|2021-10-13 16:17:20|206400.5|206250.5|206349.8|206199.8|206401.4|206251.4|206347.2|206197.2|34
1634141850000|2021-10-13 16:17:30|206349.6|206199.6|206364.1|206214.1|206368.6|206218.6|206349.6|206199.6|35
1634141860000|2021-10-13 16:17:40|206364.6|206214.6|206373.2|206223.2|206376.4|206226.4|206363.8|206213.8|29
1634141870000|2021-10-13 16:17:50|206372.2|206222.2|206368.1|206218.1|206372.2|206222.2|206365.9|206215.9|32
1634141880000|2021-10-13 16:18:00|206367.8|206217.8|206368.6|206218.6|206370.4|206220.4|206367.6|206217.6|20
1634141890000|2021-10-13 16:18:10|206368.2|206218.2|206348.6|206198.6|206368.6|206218.6|206347.5|206197.5|27
1634141900000|2021-10-13 16:18:20|206347.5|206197.5|206337.6|206187.6|206349.6|206199.6|206337.6|206187.6|28
1634141910000|2021-10-13 16:18:30|206339.3|206189.3|206340.5|206190.5|206340.5|206190.5|206335.4|206185.4|22
1634141920000|2021-10-13 16:18:40|206340.3|206190.3|206364.1|206214.1|206364.8|206214.8|206338.7|206188.7|20
1634141930000|2021-10-13 16:18:50|206363.5|206213.5|206373|206223|206374.8|206224.8|206359|206209|25
1634141940000|2021-10-13 16:19:00|206372.2|206222.2|206369.2|206219.2|206373|206223|206367.4|206217.4|24
1634141950000|2021-10-13 16:19:10|206369.4|206219.4|206366.4|206216.4|206371|206221|206365.9|206215.9|17
1634141960000|2021-10-13 16:19:20|206368|206218|206368.1|206218.1|206368.6|206218.6|206366.9|206216.9|25
1634141970000|2021-10-13 16:19:30|206368.3|206218.3|206367.5|206217.5|206368.6|206218.6|206367.3|206217.3|13
1634141980000|2021-10-13 16:19:40|206367.4|206217.4|206366.9|206216.9|206370.3|206220.3|206366.4|206216.4|20
1634141990000|2021-10-13 16:19:50|206366.5|206216.5|206367|206217|206368.1|206218.1|206366.1|206216.1|19
1634142000000|2021-10-13 16:20:00|206366.9|206216.9|206366.3|206216.3|206367.3|206217.3|206364.5|206214.5|12
1634142010000|2021-10-13 16:20:10|206366.1|206216.1|206368.8|206218.8|206369.1|206219.1|206366.1|206216.1|17
1634142020000|2021-10-13 16:20:20|206368.2|206218.2|206363|206213|206368.3|206218.3|206361|206211|19
1634142030000|2021-10-13 16:20:30|206362.8|206212.8|206309.5|206259.5|206362.8|206263.2|206308.2|206212.6|22
1634142040000|2021-10-13 16:20:40|206310|206260|206363.5|206213.5|206364.1|206260.8|206310|206211|18
1634142050000|2021-10-13 16:20:50|206362.8|206212.8|206363.6|206213.6|206363.9|206213.9|206361.3|206211.3|25
1634142060000|2021-10-13 16:21:00|206363.3|206213.3|206363.5|206213.5|206366.6|206216.6|206361.6|206211.6|20
1634142070000|2021-10-13 16:21:10|206362.5|206212.5|206355.4|206205.4|206362.5|206212.5|206352.6|206202.6|22
1634142080000|2021-10-13 16:21:20|206356.1|206206.1|206364|206214|206379.9|206229.9|206355.1|206205.1|30
1634142090000|2021-10-13 16:21:30|206364.6|206214.6|206364.9|206214.9|206366.3|206216.3|206361.3|206211.3|27
1634142100000|2021-10-13 16:21:40|206363.9|206213.9|206364.5|206214.5|206372.8|206270.1|206316.6|206213.7|24
1634142110000|2021-10-13 16:21:50|206364.8|206214.8|206364.1|206214.1|206365.7|206215.7|206363|206213|15
1634142120000|2021-10-13 16:22:00|206364.5|206214.5|206330.4|206180.4|206365.5|206215.5|206323.2|206173.2|21
1634142130000|2021-10-13 16:22:10|206330|206180|206330.5|206180.5|206334.2|206184.2|206327.2|206177.2|16
1634142140000|2021-10-13 16:22:20|206330.4|206180.4|206329.5|206179.5|206330.7|206180.7|206325.9|206175.9|24
1634142150000|2021-10-13 16:22:30|206329.3|206179.3|206290.1|206140.1|206329.3|206179.3|206288.8|206138.8|27
1634142160000|2021-10-13 16:22:40|206289.8|206139.8|206286.5|206136.5|206291.8|206141.8|206286.4|206136.4|22
1634142170000|2021-10-13 16:22:50|206287.6|206137.6|206283.8|206133.8|206288|206138|206282.5|206132.5|19
1634142180000|2021-10-13 16:23:00|206283.2|206133.2|206273.9|206123.9|206283.2|206133.2|206253.6|206103.6|36
1634142190000|2021-10-13 16:23:10|206282.7|206132.7|206271.1|206121.1|206282.7|206132.7|206268.2|206118.2|31
1634142200000|2021-10-13 16:23:20|206271.2|206121.2|206264.7|206114.7|206271.5|206121.5|206264.2|206114.2|25
1634142210000|2021-10-13 16:23:30|206265|206115|206270.5|206120.5|206281.4|206131.4|206264.5|206114.5|33
1634142220000|2021-10-13 16:23:40|206270.7|206120.7|206255|206105|206271.9|206121.9|206247.8|206097.8|32
1634142230000|2021-10-13 16:23:50|206254.3|206104.3|206242.6|206092.6|206256.5|206106.5|206240.5|206090.5|30
1634142240000|2021-10-13 16:24:00|206240.9|206090.9|206251.9|206101.9|206259.6|206109.6|206240.9|206090.9|36
1634142250000|2021-10-13 16:24:10|206252.8|206102.8|206232.3|206082.3|206256.7|206106.7|206229.2|206079.2|35
1634142260000|2021-10-13 16:24:20|206231.9|206081.9|206235.2|206085.2|206235.3|206085.3|206230.9|206080.9|27
1634142270000|2021-10-13 16:24:30|206235.4|206085.4|206238.3|206088.3|206241|206091|206234.9|206084.9|29
1634142280000|2021-10-13 16:24:40|206239.2|206089.2|206235.6|206085.6|206239.2|206089.2|206235.6|206085.6|26
1634142290000|2021-10-13 16:24:50|206236.5|206086.5|206234|206084|206238|206088|206232.5|206082.5|31
1634142300000|2021-10-13 16:25:00|206234.6|206084.6|206229.6|206079.6|206234.6|206084.6|206229.6|206079.6|26
1634142310000|2021-10-13 16:25:10|206229.9|206079.9|206235.7|206085.7|206236.4|206086.4|206207.3|206057.3|28
1634142320000|2021-10-13 16:25:20|206235.6|206085.6|206225.5|206075.5|206235.6|206085.6|206222.2|206072.2|30
1634142330000|2021-10-13 16:25:30|206225.4|206075.4|206221|206071|206225.6|206075.6|206217.7|206067.7|31
1634142340000|2021-10-13 16:25:40|206222.6|206072.6|206218.3|206068.3|206222.6|206072.6|206216.3|206066.3|25
1634142350000|2021-10-13 16:25:50|206218|206068|206209.8|206059.8|206220.9|206070.9|206208.2|206058.2|24
1634142360000|2021-10-13 16:26:00|206209.1|206059.1|206232.7|206082.7|206245.5|206095.5|206208.8|206058.8|34
1634142370000|2021-10-13 16:26:10|206238.2|206088.2|206257.5|206107.5|206259.6|206109.6|206238.2|206088.2|32
1634142380000|2021-10-13 16:26:20|206257.2|206107.2|206266.7|206116.7|206269.1|206119.1|206249.7|206099.7|28
1634142390000|2021-10-13 16:26:30|206266.8|206116.8|206267.8|206117.8|206270.7|206120.7|206263.1|206113.1|15
1634142400000|2021-10-13 16:26:40|206267.7|206117.7|206269.7|206119.7|206270|206120|206262.8|206112.8|19
1634142410000|2021-10-13 16:26:50|206271.7|206121.7|206242.7|206092.7|206294.5|206144.5|206242.7|206092.7|32
1634142420000|2021-10-13 16:27:00|206243.3|206093.3|206240.1|206090.1|206251.4|206101.4|206237.3|206087.3|31
1634142430000|2021-10-13 16:27:10|206240.6|206090.6|206244|206094|206245.1|206095.1|206239.2|206089.2|27
1634142440000|2021-10-13 16:27:20|206244.1|206094.1|206288.3|206138.3|206295.3|206145.3|206243.1|206093.1|35
1634142450000|2021-10-13 16:27:30|206289.8|206139.8|206305.5|206155.5|206308.5|206158.5|206289.3|206139.3|32
1634142460000|2021-10-13 16:27:40|206308.1|206158.1|206326|206176|206333|206183|206307.1|206157.1|30
1634142470000|2021-10-13 16:27:50|206325.5|206175.5|206325.7|206175.7|206328.9|206178.9|206324.1|206174.1|25
1634142480000|2021-10-13 16:28:00|206324.4|206174.4|206325|206175|206327.2|206177.2|206322.8|206172.8|22
1634142490000|2021-10-13 16:28:10|206325.9|206175.9|206329.6|206179.6|206329.8|206179.8|206324.3|206174.3|22
1634142500000|2021-10-13 16:28:20|206328|206178|206326.2|206176.2|206328|206178|206325.7|206175.7|20
1634142510000|2021-10-13 16:28:30|206328|206178|206325.5|206175.5|206328|206178|206324.7|206174.7|19
1634142520000|2021-10-13 16:28:40|206325.9|206175.9|206328.1|206178.1|206328.7|206178.7|206324.9|206174.9|21
1634142530000|2021-10-13 16:28:50|206328.9|206178.9|206324.5|206174.5|206328.9|206178.9|206324.3|206174.3|23
1634142540000|2021-10-13 16:29:00|206327|206177|206336.4|206186.4|206348.2|206232.8|206274.7|206173.1|28
1634142550000|2021-10-13 16:29:10|206342.1|206192.1|206327.4|206177.4|206349.6|206199.6|206327.4|206177.4|34
1634142560000|2021-10-13 16:29:20|206328.5|206178.5|206296|206146|206331.7|206220.8|206250.9|206143.1|33
1634142570000|2021-10-13 16:29:30|206294.2|206144.2|206292.6|206142.6|206294.6|206144.6|206288.2|206138.2|25
1634142580000|2021-10-13 16:29:40|206292.2|206142.2|206333.5|206183.5|206335.5|206185.5|206292.2|206142.2|27
1634142590000|2021-10-13 16:29:50|206333.3|206183.3|206332.4|206182.4|206335.3|206185.3|206330.6|206180.6|25
1634142600000|2021-10-13 16:30:00|206334|206184|206353.6|206203.6|206353.6|206203.6|206333.5|206183.5|29
1634142610000|2021-10-13 16:30:10|206365.3|206215.3|206360.8|206210.8|206366.3|206263.4|206313.4|206205.3|27
1634142620000|2021-10-13 16:30:20|206360.6|206210.6|206301|206251|206360.6|206251|206299.4|206193.9|22
1634142630000|2021-10-13 16:30:30|206302.5|206252.5|206348.8|206198.8|206363.5|206255.3|206300.5|206198.8|27
1634142640000|2021-10-13 16:30:40|206348.2|206198.2|206356.7|206206.7|206356.7|206206.7|206340.2|206190.2|26
1634142650000|2021-10-13 16:30:50|206357.3|206207.3|206354.9|206204.9|206357.3|206207.3|206353.6|206203.6|16
1634142660000|2021-10-13 16:31:00|206353.5|206203.5|206352.5|206202.5|206354.5|206204.5|206351.4|206201.4|18
1634142670000|2021-10-13 16:31:10|206352.1|206202.1|206349.4|206199.4|206352.8|206202.8|206343.3|206193.3|22
1634142680000|2021-10-13 16:31:20|206349.6|206199.6|206349.9|206199.9|206351.7|206201.7|206347.6|206197.6|26
1634142690000|2021-10-13 16:31:30|206348.9|206198.9|206368.3|206218.3|206372.3|206222.3|206348.3|206198.3|29
1634142700000|2021-10-13 16:31:40|206368.4|206218.4|206365.8|206215.8|206369.3|206219.3|206363.7|206213.7|24
1634142710000|2021-10-13 16:31:50|206366.1|206216.1|206368.9|206218.9|206371.2|206221.2|206365.8|206215.8|18
1634142720000|2021-10-13 16:32:00|206368.7|206218.7|206360.2|206210.2|206368.9|206218.9|206356.9|206206.9|21
1634142730000|2021-10-13 16:32:10|206360.3|206210.3|206364.3|206214.3|206369.2|206219.2|206359.7|206209.7|28
1634142740000|2021-10-13 16:32:20|206371.4|206221.4|206367.8|206217.8|206372.7|206222.7|206365.8|206215.8|25
1634142750000|2021-10-13 16:32:30|206371.6|206221.6|206373|206223|206374.7|206224.7|206370|206220|25
1634142760000|2021-10-13 16:32:40|206373.7|206223.7|206373.6|206223.6|206377.5|206227.5|206373.1|206223.1|22
1634142770000|2021-10-13 16:32:50|206373.4|206223.4|206377.8|206227.8|206381|206231|206373.4|206223.4|25
1634142780000|2021-10-13 16:33:00|206378.6|206228.6|206440.2|206290.2|206440.2|206290.2|206378|206228|32
1634142790000|2021-10-13 16:33:10|206436.9|206286.9|206428.4|206278.4|206436.9|206286.9|206425.3|206275.3|33
1634142800000|2021-10-13 16:33:20|206427.6|206277.6|206429.2|206279.2|206431|206281|206424.9|206274.9|25
1634142810000|2021-10-13 16:33:30|206428.7|206278.7|206426.4|206276.4|206429.1|206279.1|206425.2|206275.2|27
1634142820000|2021-10-13 16:33:40|206425.9|206275.9|206434.7|206284.7|206437.2|206287.2|206419.5|206269.5|24
1634142830000|2021-10-13 16:33:50|206437|206287|206451.3|206301.3|206452|206302|206432.1|206282.1|21
1634142840000|2021-10-13 16:34:00|206452.2|206302.2|206454.5|206304.5|206456.1|206306.1|206447.8|206297.8|33
1634142850000|2021-10-13 16:34:10|206458.1|206308.1|206456.2|206306.2|206459.1|206309.1|206453.4|206303.4|31
1634142860000|2021-10-13 16:34:20|206453.1|206303.1|206453.9|206303.9|206456.8|206306.8|206453|206303|14
1634142870000|2021-10-13 16:34:30|206454.8|206304.8|206453.7|206303.7|206464.5|206314.5|206433.3|206283.3|30
1634142880000|2021-10-13 16:34:40|206453.4|206303.4|206456.4|206306.4|206456.4|206306.4|206450.2|206300.2|20
1634142890000|2021-10-13 16:34:50|206455.8|206305.8|206428.3|206278.3|206456.5|206306.5|206428.3|206278.3|26
1634142900000|2021-10-13 16:35:00|206431.1|206281.1|206427.8|206277.8|206431.4|206281.4|206426.4|206276.4|29
1634142910000|2021-10-13 16:35:10|206427.7|206277.7|206428.4|206278.4|206430.5|206280.5|206427.5|206277.5|18
1634142920000|2021-10-13 16:35:20|206425.5|206275.5|206407.2|206257.2|206427.8|206277.8|206399|206249|33
1634142930000|2021-10-13 16:35:30|206403.1|206253.1|206418.9|206268.9|206426.1|206276.1|206403.1|206253.1|27
1634142940000|2021-10-13 16:35:40|206420.1|206270.1|206448.3|206298.3|206449.9|206299.9|206419.6|206269.6|30
1634142950000|2021-10-13 16:35:50|206445.2|206295.2|206441.1|206291.1|206449.5|206299.5|206441.1|206291.1|28
1634142960000|2021-10-13 16:36:00|206443|206293|206446.8|206296.8|206447.8|206297.8|206442.9|206292.9|27
1634142970000|2021-10-13 16:36:10|206445.9|206295.9|206441.3|206291.3|206449|206299|206440.4|206290.4|32
1634142980000|2021-10-13 16:36:20|206441.8|206291.8|206443.7|206293.7|206444.7|206294.7|206440.1|206290.1|22
1634142990000|2021-10-13 16:36:30|206444|206294|206441.7|206291.7|206444.1|206294.1|206441.5|206291.5|20
1634143000000|2021-10-13 16:36:40|206441.4|206291.4|206431.1|206281.1|206441.4|206291.4|206426.5|206276.5|25
1634143010000|2021-10-13 16:36:50|206431|206281|206434.9|206284.9|206438.1|206288.1|206428.6|206278.6|29
1634143020000|2021-10-13 16:37:00|206435.7|206285.7|206429.3|206279.3|206439.4|206289.4|206426|206276|24
1634143030000|2021-10-13 16:37:10|206430.1|206280.1|206427.4|206277.4|206430.1|206280.1|206426.8|206276.8|16
1634143040000|2021-10-13 16:37:20|206426.5|206276.5|206427.8|206277.8|206435.3|206285.3|206425.8|206275.8|21
1634143050000|2021-10-13 16:37:30|206429.3|206279.3|206441.9|206291.9|206447.8|206297.8|206428.9|206278.9|25
1634143060000|2021-10-13 16:37:40|206437|206287|206440.1|206290.1|206443.1|206293.1|206424.4|206274.4|31
1634143070000|2021-10-13 16:37:50|206439.8|206289.8|206440.5|206290.5|206440.8|206290.8|206438.6|206288.6|24
1634143080000|2021-10-13 16:38:00|206448.2|206298.2|206434.8|206284.8|206448.2|206298.2|206434.7|206284.7|29
1634143090000|2021-10-13 16:38:10|206434.5|206284.5|206426.5|206276.5|206435.5|206285.5|206426|206276|24
1634143100000|2021-10-13 16:38:20|206407.1|206257.1|206406.9|206256.9|206408.2|206258.2|206403.4|206253.4|31
1634143110000|2021-10-13 16:38:30|206407|206257|206406.3|206256.3|206407|206257|206397|206247|27
1634143120000|2021-10-13 16:38:40|206406.8|206256.8|206401.1|206251.1|206412.9|206262.9|206401.1|206251.1|34
1634143130000|2021-10-13 16:38:50|206405.2|206255.2|206406|206256|206407.7|206257.7|206402|206252|39
1634143140000|2021-10-13 16:39:00|206404.2|206254.2|206406.9|206256.9|206407.9|206257.9|206404.2|206254.2|35
1634143150000|2021-10-13 16:39:10|206407.7|206257.7|206405.1|206255.1|206407.7|206257.7|206403|206253|22
1634143160000|2021-10-13 16:39:20|206405.4|206255.4|206406.1|206256.1|206407.2|206257.2|206404.5|206254.5|27
1634143170000|2021-10-13 16:39:30|206405.7|206255.7|206408.4|206258.4|206411.7|206261.7|206404.2|206254.2|28
1634143180000|2021-10-13 16:39:40|206407.8|206257.8|206405.5|206255.5|206407.8|206257.8|206393.4|206243.4|32
1634143190000|2021-10-13 16:39:50|206404.1|206254.1|206400.1|206250.1|206405.6|206255.6|206400.1|206250.1|28
1634143200000|2021-10-13 16:40:00|206400.3|206250.3|206404.5|206254.5|206404.8|206254.8|206400.1|206250.1|33
1634143210000|2021-10-13 16:40:10|206403.7|206253.7|206403.3|206253.3|206405.7|206255.7|206402.1|206252.1|28
1634143220000|2021-10-13 16:40:20|206401.4|206251.4|206405.3|206255.3|206415.8|206265.8|206399.1|206249.1|32
1634143230000|2021-10-13 16:40:30|206397.1|206247.1|206400|206250|206400.6|206250.6|206397.1|206247.1|27
1634143240000|2021-10-13 16:40:40|206400.1|206250.1|206403|206253|206403.6|206253.6|206399|206249|24
1634143250000|2021-10-13 16:40:50|206403.7|206253.7|206414.6|206264.6|206415.3|206265.3|206403.7|206253.7|29
1634143260000|2021-10-13 16:41:00|206415.2|206265.2|206403.3|206253.3|206415.2|206265.2|206401.8|206251.8|27
1634143270000|2021-10-13 16:41:10|206404.6|206254.6|206404.8|206254.8|206405.6|206255.6|206403.2|206253.2|20
1634143280000|2021-10-13 16:41:20|206404.6|206254.6|206410.9|206260.9|206415.3|206265.3|206403.5|206253.5|29
1634143290000|2021-10-13 16:41:30|206410.4|206260.4|206406.1|206256.1|206411.2|206261.2|206403.6|206253.6|26
1634143300000|2021-10-13 16:41:40|206405.5|206255.5|206408.3|206258.3|206409.7|206259.7|206405.5|206255.5|30
1634143310000|2021-10-13 16:41:50|206409.6|206259.6|206398.7|206248.7|206410.5|206260.5|206397.1|206247.1|28
1634143320000|2021-10-13 16:42:00|206398.9|206248.9|206377.3|206227.3|206399.1|206290.5|206340.5|206221|28
1634143330000|2021-10-13 16:42:10|206377.2|206227.2|206379.9|206229.9|206379.9|206229.9|206374.4|206224.4|22
1634143340000|2021-10-13 16:42:20|206380.5|206230.5|206398.1|206248.1|206401.9|206251.9|206380.5|206230.5|29
1634143350000|2021-10-13 16:42:30|206397.7|206247.7|206375|206225|206397.8|206247.8|206374.2|206224.2|32
1634143360000|2021-10-13 16:42:40|206376.4|206226.4|206379.6|206229.6|206380|206230|206375.3|206225.3|24
1634143370000|2021-10-13 16:42:50|206383.9|206233.9|206395.1|206245.1|206405.9|206301.8|206351.8|206233.9|26
1634143380000|2021-10-13 16:43:00|206394.7|206244.7|206393.7|206243.7|206396.5|206246.5|206393.2|206243.2|16
1634143390000|2021-10-13 16:43:10|206352.9|206302.9|206416.3|206266.3|206424|206302.9|206352.9|206252.5|33
1634143400000|2021-10-13 16:43:20|206416.9|206266.9|206420.8|206270.8|206422.4|206272.4|206415.3|206265.3|25
1634143410000|2021-10-13 16:43:30|206420.2|206270.2|206417.1|206267.1|206420.2|206270.2|206417.1|206267.1|18
1634143420000|2021-10-13 16:43:40|206418.4|206268.4|206414.3|206264.3|206418.4|206268.4|206414.3|206264.3|23
1634143430000|2021-10-13 16:43:50|206415.3|206265.3|206417.2|206267.2|206417.6|206267.6|206413.7|206263.7|21
1634143440000|2021-10-13 16:44:00|206417.8|206267.8|206414.6|206264.6|206417.8|206267.8|206414.6|206264.6|30
1634143450000|2021-10-13 16:44:10|206415.1|206265.1|206415.5|206265.5|206419|206269|206413|206263|29
1634143460000|2021-10-13 16:44:20|206415.8|206265.8|206418.2|206268.2|206419.4|206269.4|206415.8|206265.8|24
1634143470000|2021-10-13 16:44:30|206417.8|206267.8|206421|206271|206421.3|206271.3|206415.3|206265.3|29
1634143480000|2021-10-13 16:44:40|206420.1|206270.1|206419.6|206269.6|206423.3|206273.3|206419.3|206269.3|21
1634143490000|2021-10-13 16:44:50|206429.9|206279.9|206450.3|206300.3|206453.9|206352.3|206386.5|206279.9|24
1634143500000|2021-10-13 16:45:00|206450.7|206300.7|206450.2|206300.2|206453.7|206303.7|206449.7|206299.7|22
1634143510000|2021-10-13 16:45:10|206451.3|206301.3|206452.1|206302.1|206452.7|206302.7|206449.6|206299.6|24
1634143520000|2021-10-13 16:45:20|206451.5|206301.5|206464.5|206314.5|206465.6|206315.6|206451.5|206301.5|28
1634143530000|2021-10-13 16:45:30|206470.9|206320.9|206517.6|206367.6|206517.6|206411.4|206461.4|206320.9|26
1634143540000|2021-10-13 16:45:40|206516.8|206366.8|206518.6|206368.6|206522.2|206372.2|206516|206366|25
1634143550000|2021-10-13 16:45:50|206518.3|206368.3|206515.3|206365.3|206519.3|206369.3|206512.7|206362.7|29
1634143560000|2021-10-13 16:46:00|206516.4|206366.4|206517.7|206367.7|206520.8|206370.8|206513.6|206363.6|29
1634143570000|2021-10-13 16:46:10|206517.6|206367.6|206544.7|206394.7|206549.9|206399.9|206517.2|206367.2|33
1634143580000|2021-10-13 16:46:20|206544.5|206394.5|206507|206357|206546.1|206396.1|206506.6|206356.6|33
1634143590000|2021-10-13 16:46:30|206507.4|206357.4|206510.5|206360.5|206514.2|206364.2|206505.5|206355.5|28
1634143600000|2021-10-13 16:46:40|206509.4|206359.4|206508.1|206358.1|206511.1|206361.1|206507.4|206357.4|22
1634143610000|2021-10-13 16:46:50|206507.9|206357.9|206513.4|206363.4|206514|206364|206507.9|206357.9|23
1634143620000|2021-10-13 16:47:00|206514.5|206364.5|206535.1|206385.1|206535.1|206385.1|206513.6|206363.6|22
1634143630000|2021-10-13 16:47:10|206531.3|206381.3|206547.4|206397.4|206550.2|206400.2|206530.9|206380.9|24
1634143640000|2021-10-13 16:47:20|206547.3|206397.3|206553.2|206403.2|206557.7|206407.7|206546.9|206396.9|24
1634143650000|2021-10-13 16:47:30|206554.8|206404.8|206556.1|206406.1|206559|206409|206552.2|206402.2|23
1634143660000|2021-10-13 16:47:40|206556.6|206406.6|206552.1|206402.1|206556.6|206406.6|206549.2|206399.2|26
1634143670000|2021-10-13 16:47:50|206549.8|206399.8|206567.3|206417.3|206569.9|206419.9|206549.8|206399.8|29
1634143680000|2021-10-13 16:48:00|206566|206416|206557.3|206407.3|206566.9|206416.9|206553.3|206403.3|30
1634143690000|2021-10-13 16:48:10|206556.4|206406.4|206550.5|206400.5|206557.1|206407.1|206545.9|206395.9|26
1634143700000|2021-10-13 16:48:20|206550.9|206400.9|206551.5|206401.5|206558.3|206456.9|206506.9|206398.8|28
1634143710000|2021-10-13 16:48:30|206550.6|206400.6|206551|206401|206562.8|206412.8|206545.1|206395.1|31
1634143720000|2021-10-13 16:48:40|206550.7|206400.7|206476.7|206326.7|206551.6|206447.5|206472|206322|31
1634143730000|2021-10-13 16:48:50|206479.9|206329.9|206501.9|206351.9|206504.9|206354.9|206479.9|206329.9|35
1634143740000|2021-10-13 16:49:00|206502|206352|206493.1|206343.1|206502|206352|206491.7|206341.7|30
1634143750000|2021-10-13 16:49:10|206493.4|206343.4|206503.2|206353.2|206507.1|206357.1|206493.3|206343.3|34
1634143760000|2021-10-13 16:49:20|206503.1|206353.1|206502.6|206352.6|206506.1|206356.1|206500.3|206350.3|27
1634143770000|2021-10-13 16:49:30|206502.2|206352.2|206503.7|206353.7|206505.3|206355.3|206501.9|206351.9|23
1634143780000|2021-10-13 16:49:40|206505.7|206355.7|206505.8|206355.8|206506.7|206356.7|206502.1|206352.1|23
1634143790000|2021-10-13 16:49:50|206506.8|206356.8|206522.5|206372.5|206522.5|206372.5|206505.7|206355.7|20
1634143800000|2021-10-13 16:50:00|206520.8|206370.8|206516.1|206366.1|206523.6|206373.6|206516.1|206366.1|30
1634143810000|2021-10-13 16:50:10|206515.2|206365.2|206521.5|206371.5|206524.2|206374.2|206515.2|206365.2|24
1634143820000|2021-10-13 16:50:20|206524.1|206374.1|206529.8|206379.8|206530.1|206380.1|206523.7|206373.7|23
1634143830000|2021-10-13 16:50:30|206529.3|206379.3|206524.3|206374.3|206529.3|206379.3|206520.2|206370.2|23
1634143840000|2021-10-13 16:50:40|206525.2|206375.2|206525.3|206375.3|206526.5|206376.5|206522.1|206372.1|18
1634143850000|2021-10-13 16:50:50|206535.5|206385.5|206554.8|206404.8|206557.8|206407.8|206535.5|206385.5|24
1634143860000|2021-10-13 16:51:00|206554.9|206404.9|206550.9|206400.9|206565.7|206456.2|206504.9|206398.9|29
1634143870000|2021-10-13 16:51:10|206551|206401|206551.5|206401.5|206559.3|206409.3|206545|206395|30
1634143880000|2021-10-13 16:51:20|206550.2|206400.2|206616.6|206466.6|206622.4|206472.4|206549.8|206399.8|31
1634143890000|2021-10-13 16:51:30|206614.6|206464.6|206625.6|206475.6|206630.8|206480.8|206614.6|206464.6|26
1634143900000|2021-10-13 16:51:40|206625.1|206475.1|206629.3|206479.3|206635.4|206485.4|206624.7|206474.7|33
1634143910000|2021-10-13 16:51:50|206629.6|206479.6|206599.7|206449.7|206630.8|206480.8|206595.9|206445.9|23
1634143920000|2021-10-13 16:52:00|206601.5|206451.5|206597.9|206447.9|206608.7|206458.7|206590.8|206440.8|27
1634143930000|2021-10-13 16:52:10|206595.7|206445.7|206577.3|206427.3|206597.4|206447.4|206577.3|206427.3|23
1634143940000|2021-10-13 16:52:20|206609.4|206459.4|206596.9|206446.9|206609.4|206459.4|206596.9|206446.9|18
1634143950000|2021-10-13 16:52:30|206597.4|206447.4|206554.9|206404.9|206598.9|206448.9|206553.2|206403.2|27
1634143960000|2021-10-13 16:52:40|206554.1|206404.1|206559.9|206409.9|206559.9|206409.9|206550.3|206400.3|33
1634143970000|2021-10-13 16:52:50|206558.2|206408.2|206560.4|206410.4|206560.9|206410.9|206557.8|206407.8|24
1634143980000|2021-10-13 16:53:00|206560.9|206410.9|206553.4|206403.4|206560.9|206410.9|206551.9|206401.9|28
1634143990000|2021-10-13 16:53:10|206554.6|206404.6|206566.7|206416.7|206568.7|206418.7|206552.9|206402.9|32
1634144000000|2021-10-13 16:53:20|206565.8|206415.8|206573|206423|206574.4|206424.4|206565.5|206415.5|28
1634144010000|2021-10-13 16:53:30|206573.1|206423.1|206573.4|206423.4|206574.9|206424.9|206572.8|206422.8|20
1634144020000|2021-10-13 16:53:40|206573.6|206423.6|206573.8|206423.8|206577.5|206427.5|206573.6|206423.6|25
1634144030000|2021-10-13 16:53:50|206573.9|206423.9|206566.5|206416.5|206575.6|206425.6|206563.4|206413.4|29
1634144040000|2021-10-13 16:54:00|206566.3|206416.3|206556.4|206406.4|206568.5|206418.5|206556.4|206406.4|32
1634144050000|2021-10-13 16:54:10|206557.3|206407.3|206559.3|206409.3|206561.5|206411.5|206555.7|206405.7|31
1634144060000|2021-10-13 16:54:20|206560.1|206410.1|206553.9|206403.9|206560.1|206410.1|206553.9|206403.9|19
1634144070000|2021-10-13 16:54:30|206553.1|206403.1|206549.9|206399.9|206554.2|206404.2|206549.1|206399.1|33
1634144080000|2021-10-13 16:54:40|206549.8|206399.8|206547.5|206397.5|206551.3|206401.3|206547.2|206397.2|26
1634144090000|2021-10-13 16:54:50|206548.6|206398.6|206543.4|206393.4|206549.6|206399.6|206542.3|206392.3|30
1634144100000|2021-10-13 16:55:00|206543.7|206393.7|206543.3|206393.3|206544.6|206394.6|206541.6|206391.6|25
1634144110000|2021-10-13 16:55:10|206544.8|206394.8|206544.5|206394.5|206548|206398|206543.2|206393.2|30
1634144120000|2021-10-13 16:55:20|206544.4|206394.4|206549.1|206399.1|206550.5|206400.5|206543.7|206393.7|26
1634144130000|2021-10-13 16:55:30|206547.7|206397.7|206543.8|206393.8|206549|206399|206537.6|206387.6|31
1634144140000|2021-10-13 16:55:40|206542.9|206392.9|206544.3|206394.3|206546|206396|206541.6|206391.6|24
1634144150000|2021-10-13 16:55:50|206545.3|206395.3|206542.1|206392.1|206546.7|206396.7|206542.1|206392.1|21
1634144160000|2021-10-13 16:56:00|206547.4|206397.4|206545.5|206395.5|206548.3|206398.3|206544.8|206394.8|25
1634144170000|2021-10-13 16:56:10|206546.1|206396.1|206542.8|206392.8|206546.1|206396.1|206540.6|206390.6|16
1634144180000|2021-10-13 16:56:20|206541.4|206391.4|206537.6|206387.6|206544.8|206394.8|206537.6|206387.6|30
1634144190000|2021-10-13 16:56:30|206538.4|206388.4|206538.7|206388.7|206541.3|206391.3|206536.6|206386.6|29
1634144200000|2021-10-13 16:56:40|206537.3|206387.3|206541.9|206391.9|206549.8|206399.8|206536.9|206386.9|33
1634144210000|2021-10-13 16:56:50|206544.1|206394.1|206550.7|206400.7|206550.7|206400.7|206542.2|206392.2|29
1634144220000|2021-10-13 16:57:00|206550.6|206400.6|206547.4|206397.4|206551.4|206401.4|206546.3|206396.3|32
1634144230000|2021-10-13 16:57:10|206546.9|206396.9|206544.1|206394.1|206546.9|206396.9|206543.4|206393.4|20
1634144240000|2021-10-13 16:57:20|206544|206394|206537.2|206387.2|206544|206394|206535.8|206385.8|31
1634144250000|2021-10-13 16:57:30|206536.3|206386.3|206507.4|206357.4|206536.7|206386.7|206505.3|206355.3|28
1634144260000|2021-10-13 16:57:40|206506.7|206356.7|206503.3|206353.3|206509.3|206359.3|206503.3|206353.3|22
1634144270000|2021-10-13 16:57:50|206502.7|206352.7|206503.5|206353.5|206504.6|206354.6|206502.4|206352.4|26
1634144280000|2021-10-13 16:58:00|206501.8|206351.8|206503.5|206353.5|206508.5|206358.5|206499.8|206349.8|27
1634144290000|2021-10-13 16:58:10|206504.5|206354.5|206504.2|206354.2|206509.1|206359.1|206485.7|206335.7|25
1634144300000|2021-10-13 16:58:20|206504.6|206354.6|206504.7|206354.7|206504.8|206354.8|206485.7|206335.7|28
1634144310000|2021-10-13 16:58:30|206504.5|206354.5|206500.6|206350.6|206505|206355|206499.6|206349.6|30
1634144320000|2021-10-13 16:58:40|206500.1|206350.1|206496.9|206346.9|206503.5|206353.5|206496.9|206346.9|30
1634144330000|2021-10-13 16:58:50|206497.5|206347.5|206499.6|206349.6|206501.8|206351.8|206497.5|206347.5|27
1634144340000|2021-10-13 16:59:00|206506.7|206356.7|206508.2|206358.2|206511.3|206361.3|206506.1|206356.1|27
1634144350000|2021-10-13 16:59:10|206508.1|206358.1|206494.7|206344.7|206511.1|206361.1|206494.7|206344.7|33
1634144360000|2021-10-13 16:59:20|206493.7|206343.7|206477.7|206327.7|206494.2|206344.2|206471|206321|27
1634144370000|2021-10-13 16:59:30|206476.7|206326.7|206474.4|206324.4|206480.6|206330.6|206471.9|206321.9|29
1634144380000|2021-10-13 16:59:40|206472.8|206322.8|206474.5|206324.5|206477.6|206327.6|206469.5|206319.5|31
1634144390000|2021-10-13 16:59:50|206475.4|206325.4|206478.1|206328.1|206481.4|206331.4|206474.3|206324.3|26
1634144400000|2021-10-13 17:00:00|206476.8|206326.8|206477.7|206327.7|206479.8|206329.8|206476.1|206326.1|26
1634144410000|2021-10-13 17:00:10|206476.2|206326.2|206490|206340|206490|206340|206475.2|206325.2|32
1634144420000|2021-10-13 17:00:20|206490.3|206340.3|206490.7|206340.7|206495.1|206345.1|206489.4|206339.4|32
1634144430000|2021-10-13 17:00:30|206490.3|206340.3|206492.4|206342.4|206515.7|206365.7|206487.2|206337.2|33
1634144440000|2021-10-13 17:00:40|206492.1|206342.1|206471.5|206321.5|206493.1|206343.1|206442.1|206292.1|30
1634144450000|2021-10-13 17:00:50|206474.4|206324.4|206499.6|206349.6|206501|206351|206473.5|206323.5|32
1634144460000|2021-10-13 17:01:00|206497.9|206347.9|206495.4|206345.4|206498.5|206348.5|206494.2|206344.2|25
1634144470000|2021-10-13 17:01:10|206495.7|206345.7|206491.9|206341.9|206498.4|206348.4|206488.3|206338.3|29
1634144480000|2021-10-13 17:01:20|206495.3|206345.3|206514.1|206364.1|206514.1|206364.1|206489.9|206339.9|32
1634144490000|2021-10-13 17:01:30|206511.6|206361.6|206521.1|206371.1|206522.3|206372.3|206511|206361|33
1634144500000|2021-10-13 17:01:40|206520.6|206370.6|206512.7|206362.7|206550|206400|206509.7|206359.7|35
1634144510000|2021-10-13 17:01:50|206518|206368|206545.1|206395.1|206548.5|206398.5|206514.3|206364.3|31
1634144520000|2021-10-13 17:02:00|206542.3|206392.3|206462.7|206312.7|206544.9|206394.9|206462.7|206312.7|39
1634144530000|2021-10-13 17:02:10|206457.5|206307.5|206518.3|206368.3|206522.9|206372.9|206449.8|206299.8|39
1634144540000|2021-10-13 17:02:20|206516.6|206366.6|206509.7|206359.7|206522.4|206372.4|206505.5|206355.5|38
1634144550000|2021-10-13 17:02:30|206511.4|206361.4|206509.4|206359.4|206512.9|206362.9|206508.3|206358.3|31
1634144560000|2021-10-13 17:02:40|206519.4|206369.4|206514.8|206364.8|206539|206389|206511.5|206361.5|34
1634144570000|2021-10-13 17:02:50|206514.1|206364.1|206506.4|206356.4|206514.1|206364.1|206503|206353|33
1634144580000|2021-10-13 17:03:00|206499.1|206349.1|206509|206359|206512.3|206362.3|206497.9|206347.9|30
1634144590000|2021-10-13 17:03:10|206509.2|206359.2|206571|206421|206571|206421|206509.2|206359.2|33
1634144600000|2021-10-13 17:03:20|206568.7|206418.7|206552|206402|206572.6|206422.6|206552|206402|37
1634144610000|2021-10-13 17:03:30|206552.5|206402.5|206550.2|206400.2|206556.4|206406.4|206550.2|206400.2|34
1634144620000|2021-10-13 17:03:40|206550.5|206400.5|206553.8|206403.8|206564.8|206414.8|206550.5|206400.5|35
1634144630000|2021-10-13 17:03:50|206553.6|206403.6|206537|206387|206553.6|206403.6|206515.8|206365.8|35
1634144640000|2021-10-13 17:04:00|206539|206389|206520.3|206370.3|206539.2|206389.2|206515.2|206365.2|34
1634144650000|2021-10-13 17:04:10|206519.3|206369.3|206516.7|206366.7|206522.4|206372.4|206515.5|206365.5|33
1634144660000|2021-10-13 17:04:20|206517.8|206367.8|206512.8|206362.8|206517.8|206367.8|206509.6|206359.6|32
1634144670000|2021-10-13 17:04:30|206512.6|206362.6|206513.3|206363.3|206515.5|206365.5|206510.6|206360.6|30
1634144680000|2021-10-13 17:04:40|206512.7|206362.7|206518.4|206368.4|206519.4|206369.4|206512|206362|34
1634144690000|2021-10-13 17:04:50|206517.9|206367.9|206523.2|206373.2|206526.4|206376.4|206515.6|206365.6|32
1634144700000|2021-10-13 17:05:00|206521|206371|206521.6|206371.6|206524.6|206374.6|206517.6|206367.6|31
1634144710000|2021-10-13 17:05:10|206521.5|206371.5|206520.1|206370.1|206541.2|206391.2|206520.1|206370.1|36
1634144720000|2021-10-13 17:05:20|206523.3|206373.3|206526|206376|206540.1|206390.1|206520.7|206370.7|33
1634144730000|2021-10-13 17:05:30|206527.2|206377.2|206529.8|206379.8|206538.5|206388.5|206527.2|206377.2|36
1634144740000|2021-10-13 17:05:40|206529.6|206379.6|206536.4|206386.4|206543.2|206393.2|206529.6|206379.6|32
1634144750000|2021-10-13 17:05:50|206535.8|206385.8|206557|206407|206561.1|206411.1|206535.8|206385.8|35
1634144760000|2021-10-13 17:06:00|206556.5|206406.5|206539.3|206389.3|206556.8|206406.8|206535.7|206385.7|33
1634144770000|2021-10-13 17:06:10|206540.2|206390.2|206538.9|206388.9|206551.3|206442.8|206492.8|206387.6|34
1634144780000|2021-10-13 17:06:20|206539.7|206389.7|206530.1|206380.1|206541.8|206391.8|206528.1|206378.1|31
1634144790000|2021-10-13 17:06:30|206530.5|206380.5|206565.9|206415.9|206567.8|206417.8|206529.3|206379.3|34
1634144800000|2021-10-13 17:06:40|206564.5|206414.5|206567.8|206417.8|206567.8|206417.8|206556.7|206406.7|32
1634144810000|2021-10-13 17:06:50|206567.1|206417.1|206577.3|206427.3|206579|206473.1|206523.1|206415|31
1634144820000|2021-10-13 17:07:00|206577.9|206427.9|206619.1|206469.1|206619.1|206469.1|206577.9|206427.9|38
1634144830000|2021-10-13 17:07:10|206612.3|206462.3|206586.1|206436.1|206620.1|206470.1|206586.1|206436.1|34
1634144840000|2021-10-13 17:07:20|206587.2|206437.2|206589.5|206439.5|206594.6|206444.6|206585.7|206435.7|32
1634144850000|2021-10-13 17:07:30|206589.3|206439.3|206595.8|206445.8|206596.4|206446.4|206586.3|206436.3|26
1634144860000|2021-10-13 17:07:40|206596.8|206446.8|206603.7|206453.7|206605|206455|206585.4|206435.4|31
1634144870000|2021-10-13 17:07:50|206605|206455|206603.1|206453.1|206605.4|206455.4|206602.9|206452.9|18
1634144880000|2021-10-13 17:08:00|206603.2|206453.2|206606.7|206456.7|206608.6|206458.6|206602.2|206452.2|25
1634144890000|2021-10-13 17:08:10|206606|206456|206604.9|206454.9|206606|206456|206604|206454|13
1634144900000|2021-10-13 17:08:20|206604.5|206454.5|206603.5|206453.5|206605.1|206455.1|206603.5|206453.5|14
1634144910000|2021-10-13 17:08:30|206603.6|206453.6|206632.2|206482.2|206640.1|206490.1|206603.6|206453.6|26
1634144920000|2021-10-13 17:08:40|206618.5|206468.5|206610.5|206460.5|206629.6|206479.6|206604.8|206454.8|33
1634144930000|2021-10-13 17:08:50|206612.2|206462.2|206616.2|206466.2|206616.7|206466.7|206612.2|206462.2|19
1634144940000|2021-10-13 17:09:00|206615.5|206465.5|206637.1|206487.1|206640.9|206490.9|206611.1|206461.1|31
1634144950000|2021-10-13 17:09:10|206637.4|206487.4|206624.6|206474.6|206639.3|206489.3|206622.4|206472.4|31
1634144960000|2021-10-13 17:09:20|206623.2|206473.2|206611.3|206461.3|206623.2|206473.2|206609.8|206459.8|29
1634144970000|2021-10-13 17:09:30|206611.8|206461.8|206627.9|206477.9|206631.7|206481.7|206611.8|206461.8|31
1634144980000|2021-10-13 17:09:40|206625.5|206475.5|206624.6|206474.6|206632.9|206482.9|206607.2|206457.2|32
1634144990000|2021-10-13 17:09:50|206624|206474|206626.1|206476.1|206627.6|206477.6|206622.2|206472.2|25
1634145000000|2021-10-13 17:10:00|206625.5|206475.5|206624.4|206474.4|206626.5|206476.5|206623.5|206473.5|26
1634145010000|2021-10-13 17:10:10|206624.8|206474.8|206636.7|206486.7|206640.2|206490.2|206613.1|206463.1|32
1634145020000|2021-10-13 17:10:20|206636|206486|206637.2|206487.2|206639.7|206489.7|206632.7|206482.7|28
1634145030000|2021-10-13 17:10:30|206638.2|206488.2|206641.7|206491.7|206641.7|206491.7|206638.1|206488.1|20
1634145040000|2021-10-13 17:10:40|206640.5|206490.5|206640.7|206490.7|206640.7|206490.7|206637.4|206487.4|24
1634145050000|2021-10-13 17:10:50|206641.4|206491.4|206639.3|206489.3|206642.8|206492.8|206638|206488|27
1634145060000|2021-10-13 17:11:00|206638.2|206488.2|206650.2|206500.2|206650.2|206551.3|206599|206486|32
1634145070000|2021-10-13 17:11:10|206649.7|206499.7|206652.4|206502.4|206654|206504|206649.7|206499.7|22
1634145080000|2021-10-13 17:11:20|206652.7|206502.7|206652.3|206502.3|206654.8|206550.7|206600.7|206500|25
1634145090000|2021-10-13 17:11:30|206651.6|206501.6|206676.8|206526.8|206685.1|206554.1|206603.1|206501.2|22
1634145100000|2021-10-13 17:11:40|206675.3|206525.3|206693.5|206543.5|206693.5|206543.5|206673.6|206523.6|30
1634145110000|2021-10-13 17:11:50|206692.7|206542.7|206689.5|206539.5|206694.1|206544.1|206678.5|206528.5|39
1634145120000|2021-10-13 17:12:00|206690|206540|206678.3|206528.3|206691.5|206541.5|206677.9|206527.9|28
1634145130000|2021-10-13 17:12:10|206679.3|206529.3|206677.2|206527.2|206684.1|206534.1|206675.9|206525.9|23
1634145140000|2021-10-13 17:12:20|206677.7|206527.7|206653|206503|206679.2|206556.6|206606.6|206499.4|30
1634145150000|2021-10-13 17:12:30|206651.5|206501.5|206647.4|206497.4|206654.4|206551.4|206594|206492.8|32
1634145160000|2021-10-13 17:12:40|206647.8|206497.8|206647.7|206497.7|206649|206499|206646.6|206496.6|18
1634145170000|2021-10-13 17:12:50|206647.8|206497.8|206637.4|206487.4|206648.1|206498.1|206637.4|206487.4|26
1634145180000|2021-10-13 17:13:00|206637.8|206487.8|206641|206491|206642.9|206492.9|206634.5|206484.5|33
1634145190000|2021-10-13 17:13:10|206641.9|206491.9|206642.6|206492.6|206643|206493|206640.8|206490.8|24
1634145200000|2021-10-13 17:13:20|206642.7|206492.7|206644.6|206494.6|206646.5|206496.5|206642.5|206492.5|20
1634145210000|2021-10-13 17:13:30|206645.1|206495.1|206645.7|206495.7|206649.7|206499.7|206644.9|206494.9|26
1634145220000|2021-10-13 17:13:40|206647.6|206497.6|206644.2|206494.2|206647.7|206497.7|206644.2|206494.2|21
1634145230000|2021-10-13 17:13:50|206646.1|206496.1|206621.2|206471.2|206647.6|206497.6|206621.2|206471.2|34
1634145240000|2021-10-13 17:14:00|206618.2|206468.2|206618.6|206468.6|206619.3|206469.3|206616.4|206466.4|19
1634145250000|2021-10-13 17:14:10|206618.7|206468.7|206618.6|206468.6|206619.5|206469.5|206617.7|206467.7|15
1634145260000|2021-10-13 17:14:20|206618.9|206468.9|206612.5|206462.5|206618.9|206468.9|206611|206461|32
1634145270000|2021-10-13 17:14:30|206612.2|206462.2|206611.7|206461.7|206613.5|206463.5|206610.1|206460.1|32
1634145280000|2021-10-13 17:14:40|206611.3|206461.3|206615.2|206465.2|206615.3|206465.3|206610.7|206460.7|23
1634145290000|2021-10-13 17:14:50|206615.1|206465.1|206615.8|206465.8|206616.4|206466.4|206615.1|206465.1|13
1634145300000|2021-10-13 17:15:00|206616.3|206466.3|206614.5|206464.5|206619.7|206469.7|206613.6|206463.6|14
1634145310000|2021-10-13 17:15:10|206615.4|206465.4|206655.4|206505.4|206655.4|206505.4|206615.4|206465.4|26
1634145320000|2021-10-13 17:15:20|206653.7|206503.7|206678|206528|206686.9|206559.7|206609.7|206503.4|29
1634145330000|2021-10-13 17:15:30|206675.2|206525.2|206641.3|206491.3|206675.6|206525.6|206630.2|206480.2|28
1634145340000|2021-10-13 17:15:40|206641.5|206491.5|206642.8|206492.8|206650.4|206500.4|206636.8|206486.8|23
1634145350000|2021-10-13 17:15:50|206644|206494|206638.4|206488.4|206644|206494|206638.4|206488.4|14
1634145360000|2021-10-13 17:16:00|206639|206489|206642.8|206492.8|206651.7|206501.7|206636.9|206486.9|29
1634145370000|2021-10-13 17:16:10|206640.8|206490.8|206642.8|206492.8|206645.6|206495.6|206638.2|206488.2|26
1634145380000|2021-10-13 17:16:20|206642.7|206492.7|206677.7|206527.7|206678.6|206528.6|206642.6|206492.6|25
1634145390000|2021-10-13 17:16:30|206678.7|206528.7|206677.3|206527.3|206680.4|206530.4|206676|206526|24
1634145400000|2021-10-13 17:16:40|206676.7|206526.7|206675.4|206525.4|206677.5|206527.5|206675.1|206525.1|27
1634145410000|2021-10-13 17:16:50|206675.8|206525.8|206677|206527|206678.2|206528.2|206675.2|206525.2|27
1634145420000|2021-10-13 17:17:00|206675.1|206525.1|206676.6|206526.6|206680.1|206530.1|206661.5|206511.5|34
1634145430000|2021-10-13 17:17:10|206675.9|206525.9|206675.6|206525.6|206679.9|206575.6|206625.6|206525.1|23
1634145440000|2021-10-13 17:17:20|206675.4|206525.4|206649|206499|206675.4|206525.4|206648.6|206498.6|23
1634145450000|2021-10-13 17:17:30|206649.3|206499.3|206647.2|206497.2|206649.9|206499.9|206645.8|206495.8|24
1634145460000|2021-10-13 17:17:40|206647|206497|206648.9|206498.9|206652|206502|206647|206497|21
1634145470000|2021-10-13 17:17:50|206648.5|206498.5|206650|206500|206651.5|206501.5|206647.8|206497.8|24
1634145480000|2021-10-13 17:18:00|206649.9|206499.9|206649.3|206499.3|206649.9|206499.9|206646|206496|24
1634145490000|2021-10-13 17:18:10|206649.2|206499.2|206648.9|206498.9|206649.6|206499.6|206648.3|206498.3|13
1634145500000|2021-10-13 17:18:20|206649.2|206499.2|206644.5|206494.5|206649.2|206499.2|206643.9|206493.9|26
1634145510000|2021-10-13 17:18:30|206644.4|206494.4|206645.3|206495.3|206647.5|206497.5|206643.7|206493.7|14
1634145520000|2021-10-13 17:18:40|206644.5|206494.5|206647.3|206497.3|206647.7|206497.7|206643.3|206493.3|25
1634145530000|2021-10-13 17:18:50|206646.6|206496.6|206648.6|206498.6|206650.3|206500.3|206646.3|206496.3|24
1634145540000|2021-10-13 17:19:00|206648.5|206498.5|206648.5|206498.5|206649.1|206499.1|206646.1|206496.1|22
1634145550000|2021-10-13 17:19:10|206647.4|206497.4|206647.6|206497.6|206649.5|206499.5|206645.5|206495.5|23
1634145560000|2021-10-13 17:19:20|206647.9|206497.9|206651.2|206501.2|206653.2|206503.2|206647.9|206497.9|14
1634145570000|2021-10-13 17:19:30|206651.6|206501.6|206649.9|206499.9|206652.6|206502.6|206648.9|206498.9|22
1634145580000|2021-10-13 17:19:40|206648.7|206498.7|206647.5|206497.5|206649.5|206499.5|206646.9|206496.9|21
1634145590000|2021-10-13 17:19:50|206647|206497|206678.9|206528.9|206678.9|206560|206610|206496|26
1634145600000|2021-10-13 17:20:00|206676.8|206526.8|206674.1|206524.1|206680.8|206530.8|206670.2|206520.2|39
1634145610000|2021-10-13 17:20:10|206673.5|206523.5|206669.3|206519.3|206674.1|206524.1|206668.3|206518.3|28
1634145620000|2021-10-13 17:20:20|206668.8|206518.8|206655.6|206505.6|206669.6|206519.6|206653|206503|31
1634145630000|2021-10-13 17:20:30|206655.8|206505.8|206654.2|206504.2|206656.2|206506.2|206651.9|206501.9|24
1634145640000|2021-10-13 17:20:40|206654.5|206504.5|206660.2|206510.2|206660.2|206510.2|206654.5|206504.5|22
1634145650000|2021-10-13 17:20:50|206660.3|206510.3|206645.2|206495.2|206660.4|206510.4|206644.1|206494.1|24
1634145660000|2021-10-13 17:21:00|206645.1|206495.1|206650|206500|206650.4|206500.4|206645.1|206495.1|24
1634145670000|2021-10-13 17:21:10|206650.1|206500.1|206643.8|206493.8|206650.3|206500.3|206643.8|206493.8|22
1634145680000|2021-10-13 17:21:20|206643.5|206493.5|206645.9|206495.9|206645.9|206495.9|206642.4|206492.4|21
1634145690000|2021-10-13 17:21:30|206645.4|206495.4|206616.1|206466.1|206645.4|206495.4|206614.5|206464.5|25
1634145700000|2021-10-13 17:21:40|206616.6|206466.6|206612.1|206462.1|206616.6|206466.6|206609.6|206459.6|29
1634145710000|2021-10-13 17:21:50|206612.3|206462.3|206604.7|206454.7|206612.3|206462.3|206593|206443|32
1634145720000|2021-10-13 17:22:00|206604.8|206454.8|206603.3|206453.3|206607.3|206457.3|206602|206452|28
1634145730000|2021-10-13 17:22:10|206604|206454|206598.9|206448.9|206604|206454|206596.5|206446.5|31
1634145740000|2021-10-13 17:22:20|206598.4|206448.4|206606.3|206456.3|206606.7|206456.7|206596.3|206446.3|30
1634145750000|2021-10-13 17:22:30|206611.1|206461.1|206606.1|206456.1|206611.1|206461.1|206601.8|206451.8|27
1634145760000|2021-10-13 17:22:40|206599.4|206449.4|206598.1|206448.1|206604.4|206454.4|206597|206447|31
1634145770000|2021-10-13 17:22:50|206599.4|206449.4|206609.6|206459.6|206609.6|206459.6|206597.7|206447.7|24
1634145780000|2021-10-13 17:23:00|206611.4|206461.4|206609.9|206459.9|206611.4|206461.4|206604.3|206454.3|26
1634145790000|2021-10-13 17:23:10|206609.5|206459.5|206613.1|206463.1|206616.1|206466.1|206609.4|206459.4|23
1634145800000|2021-10-13 17:23:20|206614.6|206464.6|206612.9|206462.9|206616.6|206466.6|206608.7|206458.7|24
1634145810000|2021-10-13 17:23:30|206612.3|206462.3|206612.3|206462.3|206613|206463|206609.9|206459.9|21
1634145820000|2021-10-13 17:23:40|206610.3|206460.3|206607.4|206457.4|206611.6|206461.6|206602.3|206452.3|25
1634145830000|2021-10-13 17:23:50|206607.7|206457.7|206603|206453|206607.8|206457.8|206600.7|206450.7|23
1634145840000|2021-10-13 17:24:00|206602.2|206452.2|206600.5|206450.5|206604.8|206454.8|206598.9|206448.9|28
1634145850000|2021-10-13 17:24:10|206600.1|206450.1|206603.3|206453.3|206603.7|206453.7|206600.1|206450.1|15
1634145860000|2021-10-13 17:24:20|206603.2|206453.2|206601|206451|206603.2|206453.2|206596.3|206446.3|19
1634145870000|2021-10-13 17:24:30|206597.9|206447.9|206599.1|206449.1|206600.6|206450.6|206596.8|206446.8|21
1634145880000|2021-10-13 17:24:40|206599.6|206449.6|206597.7|206447.7|206599.8|206449.8|206597.3|206447.3|20
1634145890000|2021-10-13 17:24:50|206597.9|206447.9|206595.2|206445.2|206599.1|206449.1|206594.2|206444.2|16
1634145900000|2021-10-13 17:25:00|206595.4|206445.4|206596.2|206446.2|206599.5|206449.5|206594.7|206444.7|17
1634145910000|2021-10-13 17:25:10|206591.4|206441.4|206593.2|206443.2|206596.9|206446.9|206590.5|206440.5|28
1634145920000|2021-10-13 17:25:20|206593.3|206443.3|206576.2|206426.2|206594.4|206444.4|206576.2|206426.2|27
1634145930000|2021-10-13 17:25:30|206571.5|206421.5|206566|206416|206571.5|206421.5|206563.8|206413.8|31
1634145940000|2021-10-13 17:25:40|206564.7|206414.7|206565.7|206415.7|206565.9|206415.9|206564|206414|20
1634145950000|2021-10-13 17:25:50|206565.6|206415.6|206563.7|206413.7|206565.6|206415.6|206560.5|206410.5|18
1634145960000|2021-10-13 17:26:00|206563.9|206413.9|206561.4|206411.4|206564.5|206414.5|206561.2|206411.2|21
1634145970000|2021-10-13 17:26:10|206561.2|206411.2|206550.1|206400.1|206561.9|206411.9|206550.1|206400.1|23
1634145980000|2021-10-13 17:26:20|206552.9|206402.9|206554.1|206404.1|206555.3|206405.3|206551.8|206401.8|22
1634145990000|2021-10-13 17:26:30|206555.1|206405.1|206556.1|206406.1|206556.5|206406.5|206553.5|206403.5|21
1634146000000|2021-10-13 17:26:40|206555.5|206405.5|206559.1|206409.1|206562.2|206460.1|206510.1|206404.4|24
1634146010000|2021-10-13 17:26:50|206559|206409|206558.7|206408.7|206559.7|206409.7|206555.6|206405.6|18
1634146020000|2021-10-13 17:27:00|206558.5|206408.5|206582.5|206432.5|206591.3|206441.3|206557.5|206407.5|31
1634146030000|2021-10-13 17:27:10|206580.8|206430.8|206574.7|206424.7|206583.4|206433.4|206574.2|206424.2|25
1634146040000|2021-10-13 17:27:20|206572.9|206422.9|206575.6|206425.6|206575.8|206425.8|206570.8|206420.8|20
1634146050000|2021-10-13 17:27:30|206575.2|206425.2|206577|206427|206577|206427|206573.8|206423.8|24
1634146060000|2021-10-13 17:27:40|206577.8|206427.8|206559.4|206409.4|206577.8|206427.8|206558.6|206408.6|30
1634146070000|2021-10-13 17:27:50|206557.9|206407.9|206554.9|206404.9|206559.1|206409.1|206551.8|206401.8|31
1634146080000|2021-10-13 17:28:00|206552.9|206402.9|206546.7|206396.7|206553.3|206403.3|206544.3|206394.3|33
1634146090000|2021-10-13 17:28:10|206546.8|206396.8|206548|206398|206552.2|206402.2|206546.6|206396.6|28
1634146100000|2021-10-13 17:28:20|206548.3|206398.3|206547.9|206397.9|206549.1|206399.1|206546.8|206396.8|20
1634146110000|2021-10-13 17:28:30|206548|206398|206548.5|206398.5|206549|206399|206547.7|206397.7|21
1634146120000|2021-10-13 17:28:40|206548.6|206398.6|206548.6|206398.6|206550.3|206400.3|206548.5|206398.5|21
1634146130000|2021-10-13 17:28:50|206548.9|206398.9|206548.9|206398.9|206553.1|206403.1|206548.8|206398.8|31
1634146140000|2021-10-13 17:29:00|206549.5|206399.5|206557.8|206407.8|206559.2|206409.2|206546.3|206396.3|24
1634146150000|2021-10-13 17:29:10|206556.7|206406.7|206557|206407|206557.3|206407.3|206555.2|206405.2|27
1634146160000|2021-10-13 17:29:20|206558|206408|206564.1|206414.1|206566.4|206416.4|206558|206408|24
1634146170000|2021-10-13 17:29:30|206563.9|206413.9|206564|206414|206565.9|206415.9|206561|206411|32
1634146180000|2021-10-13 17:29:40|206563.8|206413.8|206564.1|206414.1|206565.1|206415.1|206563.8|206413.8|14
1634146190000|2021-10-13 17:29:50|206563.9|206413.9|206603.7|206453.7|206615.1|206465.1|206563.7|206413.7|29
1634146200000|2021-10-13 17:30:00|206605.3|206455.3|206601.3|206451.3|206609.5|206459.5|206601.3|206451.3|33
1634146210000|2021-10-13 17:30:10|206601.2|206451.2|206571.8|206421.8|206601.2|206451.2|206571.4|206421.4|34
1634146220000|2021-10-13 17:30:20|206572.2|206422.2|206568.7|206418.7|206581.2|206431.2|206568.7|206418.7|36
1634146230000|2021-10-13 17:30:30|206568.2|206418.2|206570.7|206420.7|206573.6|206423.6|206568.2|206418.2|30
1634146240000|2021-10-13 17:30:40|206570.6|206420.6|206569.1|206419.1|206574.2|206424.2|206568.4|206418.4|30
1634146250000|2021-10-13 17:30:50|206570.8|206420.8|206579.7|206429.7|206581.3|206431.3|206569.6|206419.6|20
1634146260000|2021-10-13 17:31:00|206580.3|206430.3|206581.6|206431.6|206581.6|206431.6|206579.1|206429.1|20
1634146270000|2021-10-13 17:31:10|206581.2|206431.2|206582.8|206432.8|206584.1|206434.1|206578.9|206428.9|28
1634146280000|2021-10-13 17:31:20|206583.1|206433.1|206580.5|206430.5|206583.1|206433.1|206576.9|206426.9|24
1634146290000|2021-10-13 17:31:30|206579.4|206429.4|206582.6|206432.6|206584.4|206434.4|206578.6|206428.6|28
1634146300000|2021-10-13 17:31:40|206583.4|206433.4|206583.2|206433.2|206584.2|206434.2|206581.7|206431.7|16
1634146310000|2021-10-13 17:31:50|206583|206433|206591.4|206441.4|206591.4|206441.4|206579.3|206429.3|26
1634146320000|2021-10-13 17:32:00|206592.4|206442.4|206588.9|206438.9|206600.5|206450.5|206588.9|206438.9|26
1634146330000|2021-10-13 17:32:10|206589.5|206439.5|206572|206422|206591.3|206441.3|206571.4|206421.4|27
1634146340000|2021-10-13 17:32:20|206571.7|206421.7|206562.8|206412.8|206575.5|206464.3|206514.3|206412|31
1634146350000|2021-10-13 17:32:30|206562.3|206412.3|206556.8|206406.8|206563.9|206413.9|206552.5|206402.5|37
1634146360000|2021-10-13 17:32:40|206557.3|206407.3|206559.7|206409.7|206562.5|206412.5|206556.6|206406.6|20
1634146370000|2021-10-13 17:32:50|206560|206410|206559.8|206409.8|206561.2|206411.2|206555.7|206405.7|25
1634146380000|2021-10-13 17:33:00|206559.7|206409.7|206557.7|206407.7|206562.3|206412.3|206557.7|206407.7|19
1634146390000|2021-10-13 17:33:10|206557.1|206407.1|206499.3|206349.3|206560.1|206410.1|206498.8|206348.8|33
1634146400000|2021-10-13 17:33:20|206504.1|206354.1|206516.8|206366.8|206518.7|206368.7|206499.2|206349.2|37
1634146410000|2021-10-13 17:33:30|206519|206369|206517.1|206367.1|206520|206370|206512.8|206362.8|34
1634146420000|2021-10-13 17:33:40|206517.9|206367.9|206478.2|206328.2|206519.7|206369.7|206474|206324|31
1634146430000|2021-10-13 17:33:50|206478.6|206328.6|206487.1|206337.1|206490.4|206340.4|206476|206326|29
1634146440000|2021-10-13 17:34:00|206489|206339|206494.7|206344.7|206499.7|206349.7|206481.3|206331.3|31
1634146450000|2021-10-13 17:34:10|206495.1|206345.1|206513.2|206363.2|206517.8|206367.8|206484|206334|34
1634146460000|2021-10-13 17:34:20|206512.9|206362.9|206519|206369|206519.5|206369.5|206512.9|206362.9|29
1634146470000|2021-10-13 17:34:30|206519.7|206369.7|206531.4|206381.4|206534.5|206384.5|206515.8|206365.8|32
1634146480000|2021-10-13 17:34:40|206530.4|206380.4|206517.9|206367.9|206531.2|206381.2|206515|206365|31
1634146490000|2021-10-13 17:34:50|206517.4|206367.4|206537.4|206387.4|206539.3|206389.3|206516.1|206366.1|28
1634146500000|2021-10-13 17:35:00|206539.5|206389.5|206555.6|206405.6|206561.2|206411.2|206534.8|206384.8|32
1634146510000|2021-10-13 17:35:10|206554.9|206404.9|206523|206373|206561|206411|206523|206373|29
1634146520000|2021-10-13 17:35:20|206524.4|206374.4|206521.8|206371.8|206530|206380|206519.4|206369.4|32
1634146530000|2021-10-13 17:35:30|206521.2|206371.2|206514.9|206364.9|206522.6|206372.6|206507.6|206357.6|32
1634146540000|2021-10-13 17:35:40|206516.4|206366.4|206506.5|206356.5|206517.4|206367.4|206506|206356|26
1634146550000|2021-10-13 17:35:50|206505.6|206355.6|206481.6|206331.6|206507|206357|206476.3|206326.3|32
1634146560000|2021-10-13 17:36:00|206480.1|206330.1|206475.8|206325.8|206480.9|206330.9|206475.8|206325.8|32
1634146570000|2021-10-13 17:36:10|206476.4|206326.4|206475.6|206325.6|206477.4|206327.4|206471.7|206321.7|29
1634146580000|2021-10-13 17:36:20|206476.3|206326.3|206495.1|206345.1|206497.7|206347.7|206476.3|206326.3|30
1634146590000|2021-10-13 17:36:30|206494.9|206344.9|206494.6|206344.6|206496.4|206346.4|206493.3|206343.3|23
1634146600000|2021-10-13 17:36:40|206495|206345|206510.2|206360.2|206511|206361|206492.6|206342.6|29
1634146610000|2021-10-13 17:36:50|206510.4|206360.4|206515.5|206365.5|206525.4|206375.4|206510.4|206360.4|32
1634146620000|2021-10-13 17:37:00|206515.9|206365.9|206517.1|206367.1|206525|206375|206513.8|206363.8|33
1634146630000|2021-10-13 17:37:10|206516.5|206366.5|206522.3|206372.3|206522.3|206372.3|206516.5|206366.5|27
1634146640000|2021-10-13 17:37:20|206522.8|206372.8|206522.5|206372.5|206525.2|206375.2|206520.1|206370.1|31
1634146650000|2021-10-13 17:37:30|206522.4|206372.4|206522.7|206372.7|206526.2|206376.2|206521.6|206371.6|25
1634146660000|2021-10-13 17:37:40|206521.8|206371.8|206520.6|206370.6|206522.2|206372.2|206519.5|206369.5|12
1634146670000|2021-10-13 17:37:50|206521.1|206371.1|206525.1|206375.1|206529.2|206379.2|206521.1|206371.1|25
1634146680000|2021-10-13 17:38:00|206525|206375|206519.1|206369.1|206526|206376|206519.1|206369.1|23
1634146690000|2021-10-13 17:38:10|206518.5|206368.5|206518.7|206368.7|206521.4|206371.4|206517.7|206367.7|28
1634146700000|2021-10-13 17:38:20|206519|206369|206512.6|206362.6|206519.2|206369.2|206510.7|206360.7|27
1634146710000|2021-10-13 17:38:30|206513|206363|206523|206373|206525.2|206375.2|206511.5|206361.5|21
1634146720000|2021-10-13 17:38:40|206523.1|206373.1|206526.7|206376.7|206533.1|206383.1|206519.2|206369.2|29
1634146730000|2021-10-13 17:38:50|206531.5|206381.5|206525.6|206375.6|206531.5|206381.5|206520.9|206370.9|28
1634146740000|2021-10-13 17:39:00|206522.9|206372.9|206523.5|206373.5|206529.1|206379.1|206521.1|206371.1|19
1634146750000|2021-10-13 17:39:10|206523.4|206373.4|206515.2|206365.2|206523.4|206373.4|206515.1|206365.1|20
1634146760000|2021-10-13 17:39:20|206513.4|206363.4|206520.3|206370.3|206525.5|206375.5|206513.4|206363.4|28
1634146770000|2021-10-13 17:39:30|206519.9|206369.9|206518.4|206368.4|206519.9|206369.9|206515.1|206365.1|26
1634146780000|2021-10-13 17:39:40|206518.5|206368.5|206520.2|206370.2|206522.5|206372.5|206517.2|206367.2|18
1634146790000|2021-10-13 17:39:50|206519.4|206369.4|206524.2|206374.2|206528.6|206378.6|206519.4|206369.4|27
1634146800000|2021-10-13 17:40:00|206524.3|206374.3|206523.3|206373.3|206526|206376|206511|206361|26
1634146810000|2021-10-13 17:40:10|206523.4|206373.4|206530.4|206380.4|206530.7|206380.7|206522.6|206372.6|30
1634146820000|2021-10-13 17:40:20|206530.6|206380.6|206527|206377|206535.2|206385.2|206524.6|206374.6|27
1634146830000|2021-10-13 17:40:30|206527.2|206377.2|206532.3|206382.3|206535.7|206385.7|206527.2|206377.2|20
1634146840000|2021-10-13 17:40:40|206532.2|206382.2|206517.6|206367.6|206532.2|206382.2|206497.4|206347.4|35
1634146850000|2021-10-13 17:40:50|206517.2|206367.2|206520.6|206370.6|206520.6|206370.6|206516.1|206366.1|31
1634146860000|2021-10-13 17:41:00|206521.1|206371.1|206519.5|206369.5|206521.4|206371.4|206518.1|206368.1|23
1634146870000|2021-10-13 17:41:10|206516.9|206366.9|206529.6|206379.6|206534.8|206384.8|206513.5|206363.5|35
1634146880000|2021-10-13 17:41:20|206530.2|206380.2|206520.6|206370.6|206533.7|206383.7|206520.6|206370.6|24
1634146890000|2021-10-13 17:41:30|206521.7|206371.7|206521.8|206371.8|206526|206376|206518.9|206368.9|27
1634146900000|2021-10-13 17:41:40|206522.1|206372.1|206525.8|206375.8|206529.1|206379.1|206522.1|206372.1|35
1634146910000|2021-10-13 17:41:50|206526.3|206376.3|206525.7|206375.7|206526.4|206376.4|206523.5|206373.5|21
1634146920000|2021-10-13 17:42:00|206525|206375|206534.4|206384.4|206537.6|206428|206478|206374.6|23
1634146930000|2021-10-13 17:42:10|206531.9|206381.9|206535.4|206385.4|206535.7|206385.7|206531.9|206381.9|14
1634146940000|2021-10-13 17:42:20|206534.1|206384.1|206524.3|206374.3|206534.1|206384.1|206524.3|206374.3|26
1634146950000|2021-10-13 17:42:30|206528|206378|206524.1|206374.1|206528.1|206378.1|206522.2|206372.2|15
1634146960000|2021-10-13 17:42:40|206525.4|206375.4|206521.6|206371.6|206528.7|206378.7|206521.6|206371.6|29
1634146970000|2021-10-13 17:42:50|206522.1|206372.1|206523.8|206373.8|206523.8|206373.8|206521.1|206371.1|14
1634146980000|2021-10-13 17:43:00|206523.3|206373.3|206523.9|206373.9|206524.1|206374.1|206521.9|206371.9|14
1634146990000|2021-10-13 17:43:10|206524|206374|206526.5|206376.5|206526.5|206376.5|206522.7|206372.7|16
1634147000000|2021-10-13 17:43:20|206526.6|206376.6|206526.4|206376.4|206528.4|206378.4|206522.2|206372.2|25
1634147010000|2021-10-13 17:43:30|206526.2|206376.2|206523.7|206373.7|206528.8|206378.8|206523.7|206373.7|27
1634147020000|2021-10-13 17:43:40|206524.3|206374.3|206495.4|206345.4|206524.7|206374.7|206495.4|206345.4|33
1634147030000|2021-10-13 17:43:50|206483.7|206333.7|206485|206335|206487.5|206337.5|206480.9|206330.9|25
1634147040000|2021-10-13 17:44:00|206484.8|206334.8|206484.7|206334.7|206487.7|206337.7|206484.2|206334.2|32
1634147050000|2021-10-13 17:44:10|206478.8|206328.8|206480.5|206330.5|206485.5|206335.5|206478.7|206328.7|25
1634147060000|2021-10-13 17:44:20|206480.2|206330.2|206471.3|206321.3|206480.2|206330.2|206469.3|206319.3|33
1634147070000|2021-10-13 17:44:30|206470.6|206320.6|206472.7|206322.7|206478.6|206328.6|206470|206320|30
1634147080000|2021-10-13 17:44:40|206472.3|206322.3|206471.3|206321.3|206476.1|206326.1|206471.3|206321.3|29
1634147090000|2021-10-13 17:44:50|206472.9|206322.9|206470.7|206320.7|206474.4|206324.4|206467.3|206317.3|31
1634147100000|2021-10-13 17:45:00|206467.9|206317.9|206471.2|206321.2|206476.2|206326.2|206464.9|206314.9|25
1634147110000|2021-10-13 17:45:10|206472.1|206322.1|206493.9|206343.9|206494.2|206344.2|206472.1|206322.1|25
1634147120000|2021-10-13 17:45:20|206494.9|206344.9|206495|206345|206495|206345|206491.8|206341.8|14
1634147130000|2021-10-13 17:45:30|206495.1|206345.1|206495.1|206345.1|206495.5|206345.5|206494.7|206344.7|13
1634147140000|2021-10-13 17:45:40|206495.3|206345.3|206494.7|206344.7|206495.5|206345.5|206493.5|206343.5|19
1634147150000|2021-10-13 17:45:50|206495.5|206345.5|206494.8|206344.8|206496.1|206346.1|206494.3|206344.3|15
1634147160000|2021-10-13 17:46:00|206495.4|206345.4|206478.4|206328.4|206495.7|206345.7|206475.9|206325.9|21
1634147170000|2021-10-13 17:46:10|206478.2|206328.2|206461.9|206311.9|206479.9|206329.9|206460.4|206310.4|21
1634147180000|2021-10-13 17:46:20|206462.2|206312.2|206432.8|206282.8|206462.8|206312.8|206426.4|206276.4|31
1634147190000|2021-10-13 17:46:30|206432.9|206282.9|206435.7|206285.7|206436.6|206286.6|206427|206277|19
1634147200000|2021-10-13 17:46:40|206435.5|206285.5|206435.8|206285.8|206435.9|206285.9|206433.1|206283.1|22
1634147210000|2021-10-13 17:46:50|206435.5|206285.5|206438.4|206288.4|206438.4|206288.4|206432.6|206282.6|24
1634147220000|2021-10-13 17:47:00|206437.1|206287.1|206438.3|206288.3|206438.6|206288.6|206432.2|206282.2|19
1634147230000|2021-10-13 17:47:10|206437.5|206287.5|206476.1|206326.1|206479.2|206329.2|206434.6|206284.6|33
1634147240000|2021-10-13 17:47:20|206476.6|206326.6|206475.8|206325.8|206478.9|206328.9|206475.1|206325.1|15
1634147250000|2021-10-13 17:47:30|206490.7|206340.7|206452.6|206302.6|206504.1|206354.1|206450.2|206300.2|34
1634147260000|2021-10-13 17:47:40|206450.8|206300.8|206460.4|206310.4|206465.7|206315.7|206450.3|206300.3|23
1634147270000|2021-10-13 17:47:50|206459.9|206309.9|206478.6|206328.6|206481|206331|206459.9|206309.9|32
1634147280000|2021-10-13 17:48:00|206479.2|206329.2|206476.9|206326.9|206479.2|206329.2|206471.8|206321.8|28
1634147290000|2021-10-13 17:48:10|206477.2|206327.2|206470.2|206320.2|206477.7|206327.7|206470.2|206320.2|22
1634147300000|2021-10-13 17:48:20|206471.3|206321.3|206471.8|206321.8|206472.8|206322.8|206469.4|206319.4|26
1634147310000|2021-10-13 17:48:30|206472.6|206322.6|206472.6|206322.6|206474.6|206324.6|206468.8|206318.8|27
1634147320000|2021-10-13 17:48:40|206472.7|206322.7|206466.3|206316.3|206474.3|206324.3|206466.3|206316.3|28
1634147330000|2021-10-13 17:48:50|206465.6|206315.6|206466.9|206316.9|206467.8|206317.8|206459.5|206309.5|30
1634147340000|2021-10-13 17:49:00|206462.7|206312.7|206477|206327|206477|206327|206462.5|206312.5|22
1634147350000|2021-10-13 17:49:10|206478.3|206328.3|206471.6|206321.6|206478.3|206328.3|206470.6|206320.6|28
1634147360000|2021-10-13 17:49:20|206471.7|206321.7|206472.2|206322.2|206473.4|206323.4|206470.8|206320.8|23
1634147370000|2021-10-13 17:49:30|206472|206322|206472.8|206322.8|206473.3|206323.3|206471.2|206321.2|18
1634147380000|2021-10-13 17:49:40|206472|206322|206475.6|206325.6|206476.8|206326.8|206472|206322|26
1634147390000|2021-10-13 17:49:50|206476.3|206326.3|206474|206324|206478.6|206328.6|206473.2|206323.2|27
1634147400000|2021-10-13 17:50:00|206475.2|206325.2|206474.5|206324.5|206477.2|206327.2|206473.3|206323.3|18
1634147410000|2021-10-13 17:50:10|206474|206324|206477.1|206327.1|206478.3|206328.3|206474|206324|15
1634147420000|2021-10-13 17:50:20|206476.9|206326.9|206477.4|206327.4|206477.4|206327.4|206475|206325|13
1634147430000|2021-10-13 17:50:30|206476.8|206326.8|206475.4|206325.4|206477.1|206327.1|206475.4|206325.4|11
1634147440000|2021-10-13 17:50:40|206475.1|206325.1|206476|206326|206476.4|206326.4|206473.3|206323.3|18
1634147450000|2021-10-13 17:50:50|206475.6|206325.6|206473.4|206323.4|206477.7|206327.7|206473.4|206323.4|17
1634147460000|2021-10-13 17:51:00|206471.7|206321.7|206477.1|206327.1|206477.3|206327.3|206470|206320|26
1634147470000|2021-10-13 17:51:10|206476.7|206326.7|206477.7|206327.7|206478.9|206328.9|206475.4|206325.4|20
1634147480000|2021-10-13 17:51:20|206477.4|206327.4|206478|206328|206479.2|206329.2|206474.3|206324.3|20
1634147490000|2021-10-13 17:51:30|206478.1|206328.1|206477.3|206327.3|206481|206331|206476.1|206326.1|28
1634147500000|2021-10-13 17:51:40|206478.1|206328.1|206472.8|206322.8|206478.4|206328.4|206472.8|206322.8|17
1634147510000|2021-10-13 17:51:50|206473.2|206323.2|206473.7|206323.7|206475.1|206325.1|206473|206323|12
1634147520000|2021-10-13 17:52:00|206472.6|206322.6|206474|206324|206474.3|206324.3|206470.6|206320.6|26
1634147530000|2021-10-13 17:52:10|206473.7|206323.7|206475|206325|206475.2|206325.2|206471|206321|20
1634147540000|2021-10-13 17:52:20|206472.7|206322.7|206472.8|206322.8|206474|206324|206469.1|206319.1|21
1634147550000|2021-10-13 17:52:30|206472.6|206322.6|206473|206323|206474.9|206324.9|206472.4|206322.4|14
1634147560000|2021-10-13 17:52:40|206472.6|206322.6|206474.3|206324.3|206474.3|206324.3|206470.4|206320.4|15
1634147570000|2021-10-13 17:52:50|206474.4|206324.4|206474.5|206324.5|206477.7|206327.7|206474.4|206324.4|18
1634147580000|2021-10-13 17:53:00|206470.2|206320.2|206469.3|206319.3|206472.2|206322.2|206466.4|206316.4|21
1634147590000|2021-10-13 17:53:10|206469.2|206319.2|206468|206318|206469.2|206319.2|206467.2|206317.2|20
1634147600000|2021-10-13 17:53:20|206468.3|206318.3|206468.4|206318.4|206471.9|206321.9|206467.5|206317.5|18
1634147610000|2021-10-13 17:53:30|206468.1|206318.1|206464.9|206314.9|206468.5|206318.5|206449|206299|28
1634147620000|2021-10-13 17:53:40|206465.1|206315.1|206470.8|206320.8|206471.8|206321.8|206463.2|206313.2|27
1634147630000|2021-10-13 17:53:50|206471.8|206321.8|206470.8|206320.8|206473.3|206323.3|206467.4|206317.4|23
1634147640000|2021-10-13 17:54:00|206470.7|206320.7|206475.1|206325.1|206475.1|206325.1|206470.7|206320.7|21
1634147650000|2021-10-13 17:54:10|206478.7|206328.7|206479.2|206329.2|206479.3|206329.3|206476.1|206326.1|20
1634147660000|2021-10-13 17:54:20|206479.7|206329.7|206476.3|206326.3|206480.2|206330.2|206475.7|206325.7|18
1634147670000|2021-10-13 17:54:30|206475.8|206325.8|206476.3|206326.3|206476.4|206326.4|206474.5|206324.5|18
1634147680000|2021-10-13 17:54:40|206476.2|206326.2|206475.5|206325.5|206476.2|206326.2|206470.5|206320.5|14
1634147690000|2021-10-13 17:54:50|206473.5|206323.5|206476.5|206326.5|206478.6|206328.6|206472.4|206322.4|18
1634147700000|2021-10-13 17:55:00|206474.3|206324.3|206475.2|206325.2|206477.5|206327.5|206474.3|206324.3|12
1634147710000|2021-10-13 17:55:10|206475.5|206325.5|206475.7|206325.7|206475.9|206325.9|206475.5|206325.5|8
1634147720000|2021-10-13 17:55:20|206475.6|206325.6|206473.1|206323.1|206477.4|206327.4|206472.4|206322.4|23
1634147730000|2021-10-13 17:55:30|206470.4|206320.4|206472.4|206322.4|206472.4|206322.4|206469.3|206319.3|20
1634147740000|2021-10-13 17:55:40|206471.5|206321.5|206475.5|206325.5|206475.6|206325.6|206470.2|206320.2|25
1634147750000|2021-10-13 17:55:50|206475.4|206325.4|206472.1|206322.1|206476.9|206326.9|206472|206322|18
1634147760000|2021-10-13 17:56:00|206472.7|206322.7|206473.5|206323.5|206474.3|206324.3|206470.4|206320.4|22
1634147770000|2021-10-13 17:56:10|206473.4|206323.4|206468.4|206318.4|206473.5|206323.5|206466.8|206316.8|18
1634147780000|2021-10-13 17:56:20|206470.4|206320.4|206436.4|206286.4|206470.5|206320.5|206436.4|206286.4|28
1634147790000|2021-10-13 17:56:30|206436.1|206286.1|206424.8|206274.8|206443.5|206293.5|206421.3|206271.3|29
1634147800000|2021-10-13 17:56:40|206425.4|206275.4|206427.9|206277.9|206429.2|206279.2|206425.2|206275.2|23
1634147810000|2021-10-13 17:56:50|206428.3|206278.3|206431.8|206281.8|206432.1|206282.1|206427.7|206277.7|26
1634147820000|2021-10-13 17:57:00|206430.7|206280.7|206429.3|206279.3|206431.9|206281.9|206429|206279|32
1634147830000|2021-10-13 17:57:10|206429.5|206279.5|206428.1|206278.1|206429.8|206279.8|206427.3|206277.3|17
1634147840000|2021-10-13 17:57:20|206427.4|206277.4|206430.3|206280.3|206431.3|206281.3|206424.4|206274.4|18
1634147850000|2021-10-13 17:57:30|206429.8|206279.8|206431.3|206281.3|206433.6|206283.6|206428.6|206278.6|23
1634147860000|2021-10-13 17:57:40|206430.7|206280.7|206432.7|206282.7|206434.8|206284.8|206429.8|206279.8|23
1634147870000|2021-10-13 17:57:50|206434.1|206284.1|206431.8|206281.8|206435.9|206285.9|206431|206281|21
1634147880000|2021-10-13 17:58:00|206419.1|206269.1|206418.2|206268.2|206420.3|206270.3|206408.1|206258.1|25
1634147890000|2021-10-13 17:58:10|206418.1|206268.1|206418.9|206268.9|206420.8|206270.8|206417.9|206267.9|24
1634147900000|2021-10-13 17:58:20|206418.6|206268.6|206423.2|206273.2|206424|206274|206418.4|206268.4|26
1634147910000|2021-10-13 17:58:30|206422.9|206272.9|206423.2|206273.2|206423.8|206273.8|206421.3|206271.3|22
1634147920000|2021-10-13 17:58:40|206423.9|206273.9|206423.4|206273.4|206424.4|206274.4|206422.1|206272.1|20
1634147930000|2021-10-13 17:58:50|206421.2|206271.2|206397.9|206247.9|206421.2|206271.2|206394|206244|28
1634147940000|2021-10-13 17:59:00|206403.5|206253.5|206395.3|206245.3|206403.5|206253.5|206394.2|206244.2|25
1634147950000|2021-10-13 17:59:10|206395.9|206245.9|206420.6|206270.6|206423.4|206273.4|206395.9|206245.9|28
1634147960000|2021-10-13 17:59:20|206420.9|206270.9|206426|206276|206428.1|206278.1|206420.9|206270.9|26
1634147970000|2021-10-13 17:59:30|206423.9|206273.9|206424.6|206274.6|206424.8|206274.8|206420|206270|23
1634147980000|2021-10-13 17:59:40|206421.5|206271.5|206422.6|206272.6|206429.3|206279.3|206419.5|206269.5|33
1634147990000|2021-10-13 17:59:50|206433.6|206283.6|206462.7|206312.7|206467.9|206317.9|206428.7|206278.7|34
1634148000000|2021-10-13 18:00:00|206470.1|206320.1|206439|206289|206470.1|206320.1|206422.8|206272.8|33
1634148010000|2021-10-13 18:00:10|206435.3|206285.3|206428.4|206278.4|206435.3|206285.3|206419.1|206269.1|28
1634148020000|2021-10-13 18:00:20|206428.2|206278.2|206427.8|206277.8|206463.9|206313.9|206423|206273|39
1634148030000|2021-10-13 18:00:30|206427.9|206277.9|206432|206282|206436.7|206286.7|206417.3|206267.3|37
1634148040000|2021-10-13 18:00:40|206430.8|206280.8|206422.3|206272.3|206433.2|206283.2|206415.9|206265.9|31
1634148050000|2021-10-13 18:00:50|206422.2|206272.2|206420.1|206270.1|206429|206279|206417.8|206267.8|21
1634148060000|2021-10-13 18:01:00|206421.6|206271.6|206416.8|206266.8|206427.5|206277.5|206410.9|206260.9|33
1634148070000|2021-10-13 18:01:10|206416.1|206266.1|206415|206265|206426.8|206276.8|206412.6|206262.6|27
1634148080000|2021-10-13 18:01:20|206421.4|206271.4|206333.8|206183.8|206425.3|206275.3|206322.6|206172.6|38
1634148090000|2021-10-13 18:01:30|206333.2|206183.2|206293.5|206143.5|206334.6|206184.6|206279.9|206129.9|37
1634148100000|2021-10-13 18:01:40|206295.5|206145.5|206324.5|206174.5|206337.8|206187.8|206295.5|206145.5|40
1634148110000|2021-10-13 18:01:50|206328.5|206178.5|206341.7|206191.7|206347.6|206197.6|206322.8|206172.8|36
1634148120000|2021-10-13 18:02:00|206345.3|206195.3|206394.2|206244.2|206394.2|206244.2|206345.3|206195.3|34
1634148130000|2021-10-13 18:02:10|206394.4|206244.4|206372.6|206222.6|206401.2|206251.2|206369.7|206219.7|35
1634148140000|2021-10-13 18:02:20|206372.3|206222.3|206394.2|206244.2|206397.9|206247.9|206361.4|206211.4|30
1634148150000|2021-10-13 18:02:30|206395.5|206245.5|206399.1|206249.1|206400.5|206250.5|206393.9|206243.9|25
1634148160000|2021-10-13 18:02:40|206398.7|206248.7|206349.2|206199.2|206399.2|206249.2|206347.3|206197.3|27
1634148170000|2021-10-13 18:02:50|206349.5|206199.5|206347.5|206197.5|206354.2|206204.2|206345.3|206195.3|25
1634148180000|2021-10-13 18:03:00|206346.4|206196.4|206291.2|206141.2|206346.4|206196.4|206287.4|206137.4|36
1634148190000|2021-10-13 18:03:10|206289.1|206139.1|206280.8|206130.8|206292.7|206142.7|206231.2|206081.2|34
1634148200000|2021-10-13 18:03:20|206285.3|206135.3|206322.8|206172.8|206337.5|206187.5|206283.3|206133.3|36
1634148210000|2021-10-13 18:03:30|206325|206175|206332|206182|206332|206182|206320.6|206170.6|34
1634148220000|2021-10-13 18:03:40|206331.5|206181.5|206349.3|206199.3|206349.3|206199.3|206326.9|206176.9|33
1634148230000|2021-10-13 18:03:50|206348.6|206198.6|206452|206302|206452|206302|206329.2|206179.2|37
1634148240000|2021-10-13 18:04:00|206464.4|206314.4|206400.8|206250.8|206473.3|206323.3|206399.5|206249.5|40
1634148250000|2021-10-13 18:04:10|206383.6|206233.6|206364.5|206214.5|206391.9|206241.9|206364.5|206214.5|34
1634148260000|2021-10-13 18:04:20|206363.5|206213.5|206381.7|206231.7|206381.8|206231.8|206353.9|206203.9|36
1634148270000|2021-10-13 18:04:30|206380.7|206230.7|206387.4|206237.4|206404.2|206254.2|206379.7|206229.7|30
1634148280000|2021-10-13 18:04:40|206385.2|206235.2|206463.7|206313.7|206466.7|206316.7|206384.8|206234.8|36
1634148290000|2021-10-13 18:04:50|206477.7|206327.7|206472|206322|206492.8|206342.8|206466.4|206316.4|38
1634148300000|2021-10-13 18:05:00|206470.8|206320.8|206441|206291|206471.3|206321.3|206426.8|206276.8|39
1634148310000|2021-10-13 18:05:10|206441.1|206291.1|206451.6|206301.6|206455.1|206305.1|206438.2|206288.2|37
1634148320000|2021-10-13 18:05:20|206452.2|206302.2|206417.3|206267.3|206453.9|206303.9|206417.3|206267.3|27
1634148330000|2021-10-13 18:05:30|206416.3|206266.3|206398.7|206248.7|206417.2|206267.2|206387.9|206237.9|33
1634148340000|2021-10-13 18:05:40|206396.5|206246.5|206418.5|206268.5|206418.5|206268.5|206376.2|206226.2|31
1634148350000|2021-10-13 18:05:50|206420.3|206270.3|206426.8|206276.8|206443.9|206293.9|206416.8|206266.8|35
1634148360000|2021-10-13 18:06:00|206426.5|206276.5|206414.2|206264.2|206429.1|206279.1|206411.4|206261.4|37
1634148370000|2021-10-13 18:06:10|206417.9|206267.9|206415.7|206265.7|206420.5|206270.5|206413.5|206263.5|25
1634148380000|2021-10-13 18:06:20|206415.9|206265.9|206417.7|206267.7|206424|206274|206412.3|206262.3|32
1634148390000|2021-10-13 18:06:30|206419.3|206269.3|206400|206250|206419.8|206269.8|206400|206250|30
1634148400000|2021-10-13 18:06:40|206394.3|206244.3|206398.1|206248.1|206399.2|206249.2|206392.7|206242.7|29
1634148410000|2021-10-13 18:06:50|206399.5|206249.5|206402.3|206252.3|206434|206284|206397.9|206247.9|38
1634148420000|2021-10-13 18:07:00|206404.2|206254.2|206418.7|206268.7|206422.4|206272.4|206404.2|206254.2|35
1634148430000|2021-10-13 18:07:10|206421.8|206271.8|206504.3|206354.3|206505.2|206355.2|206421.8|206271.8|35
1634148440000|2021-10-13 18:07:20|206494.4|206344.4|206505.7|206355.7|206511.2|206361.2|206486.2|206336.2|34
1634148450000|2021-10-13 18:07:30|206505.5|206355.5|206472.3|206322.3|206507.6|206357.6|206472.3|206322.3|35
1634148460000|2021-10-13 18:07:40|206472.4|206322.4|206477.8|206327.8|206481.6|206331.6|206471.9|206321.9|28
1634148470000|2021-10-13 18:07:50|206477.2|206327.2|206476|206326|206477.4|206327.4|206474.7|206324.7|25
1634148480000|2021-10-13 18:08:00|206475.8|206325.8|206483.2|206333.2|206483.2|206333.2|206468.7|206318.7|38
1634148490000|2021-10-13 18:08:10|206481.5|206331.5|206484.1|206334.1|206486.3|206336.3|206477.5|206327.5|36
1634148500000|2021-10-13 18:08:20|206483.9|206333.9|206464.1|206314.1|206483.9|206333.9|206447|206297|36
1634148510000|2021-10-13 18:08:30|206463.6|206313.6|206475.4|206325.4|206476|206326|206446.9|206296.9|38
1634148520000|2021-10-13 18:08:40|206474.6|206324.6|206509|206359|206512.6|206362.6|206474.6|206324.6|31
1634148530000|2021-10-13 18:08:50|206512.3|206362.3|206505.7|206355.7|206515.8|206365.8|206504.5|206354.5|31
1634148540000|2021-10-13 18:09:00|206497.8|206347.8|206524.2|206374.2|206559|206409|206497.8|206347.8|36
1634148550000|2021-10-13 18:09:10|206523.7|206373.7|206530.3|206380.3|206534.2|206384.2|206519.9|206369.9|34
1634148560000|2021-10-13 18:09:20|206532.7|206382.7|206525.4|206375.4|206536|206386|206518.5|206368.5|35
1634148570000|2021-10-13 18:09:30|206521.8|206371.8|206476.2|206326.2|206525.6|206375.6|206476.2|206326.2|32
1634148580000|2021-10-13 18:09:40|206470.5|206320.5|206383.9|206233.9|206470.6|206320.6|206382.4|206232.4|40
1634148590000|2021-10-13 18:09:50|206386.5|206236.5|206438.6|206288.6|206438.6|206288.6|206365.1|206215.1|38
1634148600000|2021-10-13 18:10:00|206463.4|206313.4|206483.9|206333.9|206489.7|206339.7|206463.4|206313.4|36
1634148610000|2021-10-13 18:10:10|206484.2|206334.2|206483.3|206333.3|206510.5|206360.5|206483|206333|35
1634148620000|2021-10-13 18:10:20|206485|206335|206515.4|206365.4|206519.6|206369.6|206482|206332|36
1634148630000|2021-10-13 18:10:30|206516.4|206366.4|206508.5|206358.5|206529.7|206379.7|206502.9|206352.9|36
1634148640000|2021-10-13 18:10:40|206509.1|206359.1|206499.3|206349.3|206509.6|206359.6|206496|206346|33
1634148650000|2021-10-13 18:10:50|206499.1|206349.1|206479|206329|206500|206350|206474.8|206324.8|28
1634148660000|2021-10-13 18:11:00|206477.6|206327.6|206455.8|206305.8|206482.5|206332.5|206452.4|206302.4|36
1634148670000|2021-10-13 18:11:10|206453.5|206303.5|206432.8|206282.8|206457.4|206307.4|206425.1|206275.1|34
1634148680000|2021-10-13 18:11:20|206431.4|206281.4|206432.1|206282.1|206434.5|206284.5|206431|206281|20
1634148690000|2021-10-13 18:11:30|206428.9|206278.9|206462|206312|206464.3|206314.3|206424.3|206274.3|24
1634148700000|2021-10-13 18:11:40|206459.9|206309.9|206454.7|206304.7|206459.9|206309.9|206454.5|206304.5|27
1634148710000|2021-10-13 18:11:50|206454.3|206304.3|206471|206321|206471.7|206321.7|206453.3|206303.3|22
1634148720000|2021-10-13 18:12:00|206472.6|206322.6|206450.7|206300.7|206479.1|206329.1|206431.5|206281.5|34
1634148730000|2021-10-13 18:12:10|206448.9|206298.9|206458.2|206308.2|206459.2|206309.2|206448.9|206298.9|22
1634148740000|2021-10-13 18:12:20|206457.6|206307.6|206456.6|206306.6|206460.5|206310.5|206456.6|206306.6|24
1634148750000|2021-10-13 18:12:30|206457|206307|206440.5|206290.5|206457|206307|206440|206290|21
1634148760000|2021-10-13 18:12:40|206435.4|206285.4|206436.1|206286.1|206438.7|206288.7|206426.3|206276.3|31
1634148770000|2021-10-13 18:12:50|206428.4|206278.4|206395.1|206245.1|206428.8|206278.8|206385.6|206235.6|35
1634148780000|2021-10-13 18:13:00|206398.3|206248.3|206428.4|206278.4|206428.4|206278.4|206375.2|206225.2|37
1634148790000|2021-10-13 18:13:10|206429.9|206279.9|206420.7|206270.7|206429.9|206279.9|206418|206268|30
1634148800000|2021-10-13 18:13:20|206420.4|206270.4|206422|206272|206422.4|206272.4|206420.1|206270.1|21
1634148810000|2021-10-13 18:13:30|206420.4|206270.4|206495.4|206345.4|206498.1|206348.1|206416.8|206266.8|27
1634148820000|2021-10-13 18:13:40|206493.4|206343.4|206490.1|206340.1|206494.4|206344.4|206488.7|206338.7|22
1634148830000|2021-10-13 18:13:50|206490.4|206340.4|206467.7|206317.7|206491.4|206341.4|206463.5|206313.5|27
1634148840000|2021-10-13 18:14:00|206445.6|206295.6|206428.2|206278.2|206447.2|206297.2|206425.4|206275.4|28
1634148850000|2021-10-13 18:14:10|206426.3|206276.3|206426.5|206276.5|206428.6|206278.6|206416.7|206266.7|28
1634148860000|2021-10-13 18:14:20|206426.6|206276.6|206429.1|206279.1|206443.7|206293.7|206421.2|206271.2|36
1634148870000|2021-10-13 18:14:30|206428.7|206278.7|206433.8|206283.8|206439.3|206289.3|206422.4|206272.4|30
1634148880000|2021-10-13 18:14:40|206434.6|206284.6|206454.4|206304.4|206477.5|206327.5|206433.5|206283.5|35
1634148890000|2021-10-13 18:14:50|206452.3|206302.3|206450.9|206300.9|206453.6|206303.6|206450.1|206300.1|26
1634148900000|2021-10-13 18:15:00|206451.3|206301.3|206432.4|206282.4|206451.5|206301.5|206424.3|206274.3|32
1634148910000|2021-10-13 18:15:10|206428.1|206278.1|206427.7|206277.7|206432.8|206282.8|206423.8|206273.8|34
1634148920000|2021-10-13 18:15:20|206430.3|206280.3|206430.9|206280.9|206435|206285|206421.5|206271.5|37
1634148930000|2021-10-13 18:15:30|206429|206279|206425.7|206275.7|206429|206279|206422.4|206272.4|21
1634148940000|2021-10-13 18:15:40|206425.4|206275.4|206426|206276|206426.1|206276.1|206423.5|206273.5|24
1634148950000|2021-10-13 18:15:50|206425.6|206275.6|206422.1|206272.1|206427.8|206277.8|206422|206272|27
1634148960000|2021-10-13 18:16:00|206418.8|206268.8|206411.9|206261.9|206421.4|206271.4|206396.2|206246.2|36
1634148970000|2021-10-13 18:16:10|206411.2|206261.2|206425.5|206275.5|206431.9|206281.9|206410.1|206260.1|28
1634148980000|2021-10-13 18:16:20|206428.5|206278.5|206467.5|206317.5|206477.8|206327.8|206427.9|206277.9|37
1634148990000|2021-10-13 18:16:30|206467.9|206317.9|206434.6|206284.6|206468.6|206318.6|206434.6|206284.6|30
1634149000000|2021-10-13 18:16:40|206432.4|206282.4|206431.8|206281.8|206437.4|206287.4|206428.7|206278.7|27
1634149010000|2021-10-13 18:16:50|206431.9|206281.9|206432.8|206282.8|206437.1|206287.1|206430|206280|26
1634149020000|2021-10-13 18:17:00|206432.3|206282.3|206435.1|206285.1|206437.3|206287.3|206432.3|206282.3|20
1634149030000|2021-10-13 18:17:10|206435.9|206285.9|206434.6|206284.6|206438.8|206288.8|206434.6|206284.6|26
1634149040000|2021-10-13 18:17:20|206434.8|206284.8|206435|206285|206437.4|206287.4|206434.4|206284.4|26
1634149050000|2021-10-13 18:17:30|206433.4|206283.4|206423.9|206273.9|206434|206284|206419.1|206269.1|31
1634149060000|2021-10-13 18:17:40|206424.4|206274.4|206423.7|206273.7|206428|206278|206422|206272|16
1634149070000|2021-10-13 18:17:50|206423.6|206273.6|206429.2|206279.2|206434.3|206284.3|206420.7|206270.7|24
1634149080000|2021-10-13 18:18:00|206429.8|206279.8|206434|206284|206434.2|206284.2|206428.4|206278.4|33
1634149090000|2021-10-13 18:18:10|206429.2|206279.2|206428.7|206278.7|206431.7|206281.7|206393.4|206243.4|26
1634149100000|2021-10-13 18:18:20|206428.1|206278.1|206422.7|206272.7|206431.5|206281.5|206422.7|206272.7|18
1634149110000|2021-10-13 18:18:30|206422.4|206272.4|206421.4|206271.4|206424.7|206274.7|206415.8|206265.8|30
1634149120000|2021-10-13 18:18:40|206423.3|206273.3|206423.7|206273.7|206427.3|206277.3|206420.8|206270.8|29
1634149130000|2021-10-13 18:18:50|206423.9|206273.9|206427|206277|206431.1|206281.1|206423.1|206273.1|30
1634149140000|2021-10-13 18:19:00|206425.2|206275.2|206426.9|206276.9|206428.1|206278.1|206416.2|206266.2|32
1634149150000|2021-10-13 18:19:10|206420.1|206270.1|206430.8|206280.8|206432.2|206282.2|206420|206270|27
1634149160000|2021-10-13 18:19:20|206430.1|206280.1|206393.9|206243.9|206430.1|206280.1|206393.9|206243.9|29
1634149170000|2021-10-13 18:19:30|206394|206244|206430.1|206280.1|206431.4|206281.4|206394|206244|26
1634149180000|2021-10-13 18:19:40|206430.2|206280.2|206430.6|206280.6|206431.1|206281.1|206428.7|206278.7|20
1634149190000|2021-10-13 18:19:50|206430|206280|206471.6|206321.6|206473.7|206323.7|206429.6|206279.6|30
1634149200000|2021-10-13 18:20:00|206472.7|206322.7|206430.3|206280.3|206473|206323|206430.3|206280.3|36
1634149210000|2021-10-13 18:20:10|206429.3|206279.3|206426.8|206276.8|206433.3|206283.3|206426.8|206276.8|23
1634149220000|2021-10-13 18:20:20|206426.9|206276.9|206427.9|206277.9|206432.6|206282.6|206426.6|206276.6|26
1634149230000|2021-10-13 18:20:30|206419.8|206269.8|206432.6|206282.6|206432.6|206282.6|206396|206246|34
1634149240000|2021-10-13 18:20:40|206434|206284|206434|206284|206441.8|206291.8|206430.5|206280.5|34
1634149250000|2021-10-13 18:20:50|206433.4|206283.4|206415.9|206265.9|206438.8|206288.8|206414.6|206264.6|33
1634149260000|2021-10-13 18:21:00|206418.4|206268.4|206413.1|206263.1|206420.2|206270.2|206413.1|206263.1|30
1634149270000|2021-10-13 18:21:10|206413.6|206263.6|206409.2|206259.2|206413.6|206263.6|206408|206258|21
1634149280000|2021-10-13 18:21:20|206409.7|206259.7|206423.1|206273.1|206425.8|206275.8|206406.5|206256.5|25
1634149290000|2021-10-13 18:21:30|206428.3|206278.3|206424.8|206274.8|206429|206279|206424.8|206274.8|28
1634149300000|2021-10-13 18:21:40|206427.6|206277.6|206422|206272|206427.6|206277.6|206420.4|206270.4|19
1634149310000|2021-10-13 18:21:50|206420.9|206270.9|206426.6|206276.6|206427.9|206277.9|206418.7|206268.7|15
1634149320000|2021-10-13 18:22:00|206426.3|206276.3|206421.4|206271.4|206426.3|206276.3|206418.1|206268.1|22
1634149330000|2021-10-13 18:22:10|206415.7|206265.7|206415.6|206265.6|206418.9|206268.9|206415.6|206265.6|18
1634149340000|2021-10-13 18:22:20|206416.4|206266.4|206389.6|206239.6|206416.9|206266.9|206385.2|206235.2|34
1634149350000|2021-10-13 18:22:30|206386.9|206236.9|206391.6|206241.6|206392.7|206242.7|206385|206235|32
1634149360000|2021-10-13 18:22:40|206391.5|206241.5|206389.1|206239.1|206392.6|206242.6|206385.4|206235.4|34
1634149370000|2021-10-13 18:22:50|206389.8|206239.8|206384.9|206234.9|206389.8|206239.8|206384.4|206234.4|26
1634149380000|2021-10-13 18:23:00|206384.7|206234.7|206391.9|206241.9|206391.9|206241.9|206371.7|206221.7|35
1634149390000|2021-10-13 18:23:10|206389.6|206239.6|206386.5|206236.5|206389.6|206239.6|206382.9|206232.9|33
1634149400000|2021-10-13 18:23:20|206386.2|206236.2|206363.9|206213.9|206386.2|206236.2|206363.9|206213.9|23
1634149410000|2021-10-13 18:23:30|206364.2|206214.2|206377.9|206227.9|206378.8|206228.8|206364.2|206214.2|25
1634149420000|2021-10-13 18:23:40|206376.7|206226.7|206387|206237|206394|206244|206375.7|206225.7|32
1634149430000|2021-10-13 18:23:50|206386.7|206236.7|206384.4|206234.4|206388.1|206238.1|206384.1|206234.1|20
1634149440000|2021-10-13 18:24:00|206385.2|206235.2|206383.7|206233.7|206395.9|206245.9|206381.4|206231.4|27
1634149450000|2021-10-13 18:24:10|206385.7|206235.7|206372|206222|206386.8|206236.8|206372|206222|23
1634149460000|2021-10-13 18:24:20|206365.8|206215.8|206382.3|206232.3|206384|206234|206365.8|206215.8|26
1634149470000|2021-10-13 18:24:30|206382.1|206232.1|206383.5|206233.5|206383.5|206233.5|206371.9|206221.9|29
1634149480000|2021-10-13 18:24:40|206389|206239|206403.8|206253.8|206405|206255|206379.7|206229.7|34
1634149490000|2021-10-13 18:24:50|206404.2|206254.2|206398.6|206248.6|206405.7|206255.7|206395.3|206245.3|25
1634149500000|2021-10-13 18:25:00|206398.3|206248.3|206395.6|206245.6|206398.6|206248.6|206382.6|206232.6|33
1634149510000|2021-10-13 18:25:10|206395.5|206245.5|206415.9|206265.9|206418.2|206268.2|206395.5|206245.5|29
1634149520000|2021-10-13 18:25:20|206414.7|206264.7|206415.8|206265.8|206417.7|206267.7|206409.5|206259.5|25
1634149530000|2021-10-13 18:25:30|206416.9|206266.9|206438.1|206288.1|206441.6|206291.6|206416.9|206266.9|33
1634149540000|2021-10-13 18:25:40|206439.9|206289.9|206452|206302|206452|206302|206439.9|206289.9|31
1634149550000|2021-10-13 18:25:50|206451.7|206301.7|206473.1|206323.1|206473.1|206323.1|206442.4|206292.4|30
1634149560000|2021-10-13 18:26:00|206471.5|206321.5|206479.5|206329.5|206487.7|206337.7|206471.5|206321.5|26
1634149570000|2021-10-13 18:26:10|206480.4|206330.4|206509.2|206359.2|206512.8|206362.8|206480|206330|33
1634149580000|2021-10-13 18:26:20|206507.6|206357.6|206517.8|206367.8|206521.1|206371.1|206506.7|206356.7|32
1634149590000|2021-10-13 18:26:30|206518|206368|206521.3|206371.3|206539|206389|206517.7|206367.7|34
1634149600000|2021-10-13 18:26:40|206520.6|206370.6|206531.5|206381.5|206535.7|206385.7|206515.4|206365.4|28
1634149610000|2021-10-13 18:26:50|206531.9|206381.9|206531.6|206381.6|206536.6|206386.6|206515.5|206365.5|34
1634149620000|2021-10-13 18:27:00|206531.8|206381.8|206543.2|206393.2|206544.1|206394.1|206522.9|206372.9|31
1634149630000|2021-10-13 18:27:10|206543.4|206393.4|206523.2|206373.2|206543.9|206393.9|206520.9|206370.9|25
1634149640000|2021-10-13 18:27:20|206522.6|206372.6|206533.6|206383.6|206536.3|206386.3|206520.6|206370.6|26
1634149650000|2021-10-13 18:27:30|206534|206384|206531.1|206381.1|206549.5|206399.5|206530.7|206380.7|27
1634149660000|2021-10-13 18:27:40|206522|206372|206517.6|206367.6|206527.8|206377.8|206517.6|206367.6|35
1634149670000|2021-10-13 18:27:50|206519.8|206369.8|206513.3|206363.3|206520.5|206370.5|206511.7|206361.7|28
1634149680000|2021-10-13 18:28:00|206511.4|206361.4|206512.4|206362.4|206525.3|206375.3|206511.4|206361.4|26
1634149690000|2021-10-13 18:28:10|206511.3|206361.3|206475|206325|206519.1|206369.1|206473.2|206323.2|29
1634149700000|2021-10-13 18:28:20|206474.4|206324.4|206491.4|206341.4|206491.4|206341.4|206474.4|206324.4|24
1634149710000|2021-10-13 18:28:30|206492.9|206342.9|206462|206312|206492.9|206342.9|206444.6|206294.6|29
1634149720000|2021-10-13 18:28:40|206460.8|206310.8|206427.9|206277.9|206462.6|206312.6|206426.7|206276.7|33
1634149730000|2021-10-13 18:28:50|206425.9|206275.9|206424.2|206274.2|206431.3|206281.3|206420.4|206270.4|35
1634149740000|2021-10-13 18:29:00|206424.9|206274.9|206425.2|206275.2|206426.5|206276.5|206416.1|206266.1|32
1634149750000|2021-10-13 18:29:10|206424.1|206274.1|206418.3|206268.3|206432.4|206282.4|206418.3|206268.3|31
1634149760000|2021-10-13 18:29:20|206418.4|206268.4|206422.9|206272.9|206424.7|206274.7|206417.9|206267.9|25
1634149770000|2021-10-13 18:29:30|206422.7|206272.7|206425.2|206275.2|206425.2|206275.2|206422.5|206272.5|25
1634149780000|2021-10-13 18:29:40|206425.6|206275.6|206433.1|206283.1|206435.1|206285.1|206425.6|206275.6|29
1634149790000|2021-10-13 18:29:50|206432.8|206282.8|206429.7|206279.7|206439.6|206289.6|206424.3|206274.3|32
1634149800000|2021-10-13 18:30:00|206440.3|206290.3|206426.3|206276.3|206440.3|206290.3|206426|206276|28
1634149810000|2021-10-13 18:30:10|206426.5|206276.5|206430.5|206280.5|206432.4|206282.4|206426.3|206276.3|22
1634149820000|2021-10-13 18:30:20|206432.4|206282.4|206424.4|206274.4|206432.4|206282.4|206424.4|206274.4|32
1634149830000|2021-10-13 18:30:30|206426.1|206276.1|206467.4|206317.4|206470.1|206320.1|206422.8|206272.8|34
1634149840000|2021-10-13 18:30:40|206467.6|206317.6|206464.2|206314.2|206467.6|206317.6|206460.3|206310.3|27
1634149850000|2021-10-13 18:30:50|206464.4|206314.4|206466.7|206316.7|206469.5|206319.5|206462.7|206312.7|27
1634149860000|2021-10-13 18:31:00|206470|206320|206468.9|206318.9|206476.2|206326.2|206467.2|206317.2|33
1634149870000|2021-10-13 18:31:10|206467.7|206317.7|206468.1|206318.1|206480|206330|206465.9|206315.9|38
1634149880000|2021-10-13 18:31:20|206469.5|206319.5|206476.5|206326.5|206476.8|206326.8|206469.5|206319.5|31
1634149890000|2021-10-13 18:31:30|206475.6|206325.6|206460.3|206310.3|206479.4|206329.4|206456.3|206306.3|37
1634149900000|2021-10-13 18:31:40|206459.3|206309.3|206468|206318|206468|206318|206458.6|206308.6|30
1634149910000|2021-10-13 18:31:50|206465.9|206315.9|206459.4|206309.4|206465.9|206315.9|206453|206303|23
1634149920000|2021-10-13 18:32:00|206459.3|206309.3|206451.8|206301.8|206459.5|206309.5|206448.6|206298.6|30
1634149930000|2021-10-13 18:32:10|206452|206302|206420.2|206270.2|206452|206302|206416.5|206266.5|33
1634149940000|2021-10-13 18:32:20|206421.7|206271.7|206422.2|206272.2|206428.5|206278.5|206419.2|206269.2|34
1634149950000|2021-10-13 18:32:30|206417.4|206267.4|206405.9|206255.9|206424.5|206274.5|206398.7|206248.7|33
1634149960000|2021-10-13 18:32:40|206404.6|206254.6|206422.1|206272.1|206424.5|206274.5|206399.9|206249.9|31
1634149970000|2021-10-13 18:32:50|206420.4|206270.4|206405.8|206255.8|206424.2|206274.2|206388.5|206238.5|31
1634149980000|2021-10-13 18:33:00|206403|206253|206404.8|206254.8|206417.3|206267.3|206401.1|206251.1|34
1634149990000|2021-10-13 18:33:10|206404.2|206254.2|206396.8|206246.8|206412.2|206262.2|206391|206241|30
1634150000000|2021-10-13 18:33:20|206398.3|206248.3|206407|206257|206413.3|206263.3|206396.3|206246.3|24
1634150010000|2021-10-13 18:33:30|206406.7|206256.7|206411.3|206261.3|206424.2|206274.2|206406.7|206256.7|33
1634150020000|2021-10-13 18:33:40|206412.4|206262.4|206424.1|206274.1|206430.9|206280.9|206410|206260|24
1634150030000|2021-10-13 18:33:50|206426.5|206276.5|206449.9|206299.9|206451.1|206301.1|206424.8|206274.8|30
1634150040000|2021-10-13 18:34:00|206451.7|206301.7|206464.5|206314.5|206469.3|206319.3|206451.7|206301.7|35
1634150050000|2021-10-13 18:34:10|206465.5|206315.5|206461.7|206311.7|206467.8|206317.8|206460|206310|29
1634150060000|2021-10-13 18:34:20|206461.1|206311.1|206437.8|206287.8|206464.1|206314.1|206436|206286|30
1634150070000|2021-10-13 18:34:30|206425.4|206275.4|206450.5|206300.5|206454|206304|206421.1|206271.1|35
1634150080000|2021-10-13 18:34:40|206450.7|206300.7|206434|206284|206452.6|206302.6|206429.1|206279.1|33
1634150090000|2021-10-13 18:34:50|206429.7|206279.7|206433.8|206283.8|206435.8|206285.8|206425|206275|32
1634150100000|2021-10-13 18:35:00|206434.1|206284.1|206439.7|206289.7|206443.4|206293.4|206433.6|206283.6|29
1634150110000|2021-10-13 18:35:10|206432.1|206282.1|206420.2|206270.2|206436|206286|206419.8|206269.8|32
1634150120000|2021-10-13 18:35:20|206420.7|206270.7|206422.2|206272.2|206428.6|206278.6|206418|206268|31
1634150130000|2021-10-13 18:35:30|206422.7|206272.7|206418.9|206268.9|206425.2|206275.2|206418.9|206268.9|32
1634150140000|2021-10-13 18:35:40|206419.2|206269.2|206424.1|206274.1|206424.1|206274.1|206419.2|206269.2|20
1634150150000|2021-10-13 18:35:50|206424.3|206274.3|206430.8|206280.8|206436.9|206286.9|206424.3|206274.3|34
1634150160000|2021-10-13 18:36:00|206430.2|206280.2|206429.1|206279.1|206432.2|206282.2|206427.9|206277.9|26
1634150170000|2021-10-13 18:36:10|206427.6|206277.6|206391.9|206241.9|206427.8|206277.8|206389.7|206239.7|29
1634150180000|2021-10-13 18:36:20|206391.1|206241.1|206389.6|206239.6|206391.7|206241.7|206388.5|206238.5|15
1634150190000|2021-10-13 18:36:30|206384.9|206234.9|206390.2|206240.2|206395.6|206245.6|206384.9|206234.9|31
1634150200000|2021-10-13 18:36:40|206390|206240|206393.2|206243.2|206405.1|206255.1|206389.9|206239.9|31
1634150210000|2021-10-13 18:36:50|206389.8|206239.8|206390.2|206240.2|206393|206243|206387.8|206237.8|29
1634150220000|2021-10-13 18:37:00|206391.9|206241.9|206395.2|206245.2|206396.6|206246.6|206391.4|206241.4|39
1634150230000|2021-10-13 18:37:10|206392.4|206242.4|206392.9|206242.9|206396.1|206246.1|206391.1|206241.1|28
1634150240000|2021-10-13 18:37:20|206392.7|206242.7|206391.7|206241.7|206392.9|206242.9|206390.3|206240.3|22
1634150250000|2021-10-13 18:37:30|206391.8|206241.8|206387.3|206237.3|206393.1|206243.1|206385.3|206235.3|29
1634150260000|2021-10-13 18:37:40|206387.7|206237.7|206385.6|206235.6|206388|206238|206384.8|206234.8|15
1634150270000|2021-10-13 18:37:50|206384.9|206234.9|206374.3|206224.3|206386.6|206236.6|206359.9|206209.9|29
1634150280000|2021-10-13 18:38:00|206374.1|206224.1|206379.4|206229.4|206379.4|206229.4|206374.1|206224.1|30
1634150290000|2021-10-13 18:38:10|206379.3|206229.3|206378.6|206228.6|206380.8|206230.8|206377.5|206227.5|20
1634150300000|2021-10-13 18:38:20|206378.8|206228.8|206382.3|206232.3|206382.4|206232.4|206378.3|206228.3|26
1634150310000|2021-10-13 18:38:30|206382.6|206232.6|206380.4|206230.4|206384.2|206234.2|206380.4|206230.4|18
1634150320000|2021-10-13 18:38:40|206380.9|206230.9|206381.3|206231.3|206383.1|206233.1|206380.4|206230.4|22
1634150330000|2021-10-13 18:38:50|206382.4|206232.4|206383.4|206233.4|206384.5|206234.5|206380.3|206230.3|27
1634150340000|2021-10-13 18:39:00|206383.1|206233.1|206380.2|206230.2|206384.4|206234.4|206379.7|206229.7|22
1634150350000|2021-10-13 18:39:10|206379.6|206229.6|206379.5|206229.5|206381.9|206231.9|206376.8|206226.8|31
1634150360000|2021-10-13 18:39:20|206379.3|206229.3|206377.8|206227.8|206381|206231|206376.8|206226.8|23
1634150370000|2021-10-13 18:39:30|206371|206221|206351.1|206201.1|206372.7|206222.7|206348.2|206198.2|27
1634150380000|2021-10-13 18:39:40|206350.5|206200.5|206351.4|206201.4|206353.5|206203.5|206349.6|206199.6|29
1634150390000|2021-10-13 18:39:50|206352|206202|206347.1|206197.1|206353.6|206203.6|206344.7|206194.7|27
1634150400000|2021-10-13 18:40:00|206346.1|206196.1|206340.1|206190.1|206354.4|206204.4|206337.7|206187.7|30
1634150410000|2021-10-13 18:40:10|206336.2|206186.2|206317.3|206167.3|206336.8|206186.8|206316.2|206166.2|35
1634150420000|2021-10-13 18:40:20|206317.1|206167.1|206317.7|206167.7|206318.8|206168.8|206311.6|206161.6|31
1634150430000|2021-10-13 18:40:30|206317.6|206167.6|206335|206185|206335.2|206214.9|206264.9|206166.9|32
1634150440000|2021-10-13 18:40:40|206333.2|206183.2|206338.2|206188.2|206339|206189|206332.2|206182.2|34
1634150450000|2021-10-13 18:40:50|206338.7|206188.7|206339.1|206189.1|206341.6|206191.6|206334.4|206184.4|33
1634150460000|2021-10-13 18:41:00|206339.2|206189.2|206334.6|206184.6|206339.3|206189.3|206333.6|206183.6|29
1634150470000|2021-10-13 18:41:10|206319.1|206169.1|206330.2|206180.2|206330.4|206180.4|206319.1|206169.1|33
1634150480000|2021-10-13 18:41:20|206329.6|206179.6|206366.6|206216.6|206368.8|206218.8|206327.8|206177.8|30
1634150490000|2021-10-13 18:41:30|206366|206216|206388.6|206238.6|206390.7|206240.7|206363.5|206213.5|38
1634150500000|2021-10-13 18:41:40|206388|206238|206386.4|206236.4|206391|206241|206381.7|206231.7|33
1634150510000|2021-10-13 18:41:50|206388.3|206238.3|206388.7|206238.7|206391.4|206241.4|206386.6|206236.6|35
1634150520000|2021-10-13 18:42:00|206388.2|206238.2|206387.6|206237.6|206392.5|206242.5|206385.7|206235.7|33
1634150530000|2021-10-13 18:42:10|206387.5|206237.5|206377|206227|206388.4|206238.4|206374.9|206224.9|31
1634150540000|2021-10-13 18:42:20|206375.6|206225.6|206359.8|206209.8|206379.6|206229.6|206355.5|206205.5|30
1634150550000|2021-10-13 18:42:30|206356.7|206206.7|206359.6|206209.6|206359.6|206209.6|206355.2|206205.2|23
1634150560000|2021-10-13 18:42:40|206359|206209|206365.3|206215.3|206365.3|206215.3|206357.8|206207.8|26
1634150570000|2021-10-13 18:42:50|206362.3|206212.3|206364.6|206214.6|206373.9|206223.9|206361.6|206211.6|34
1634150580000|2021-10-13 18:43:00|206366.9|206216.9|206342.3|206192.3|206366.9|206216.9|206337.4|206187.4|36
1634150590000|2021-10-13 18:43:10|206344.6|206194.6|206342.5|206192.5|206349.7|206199.7|206340.2|206190.2|33
1634150600000|2021-10-13 18:43:20|206342.3|206192.3|206341.1|206191.1|206344.3|206194.3|206336.7|206186.7|30
1634150610000|2021-10-13 18:43:30|206341.3|206191.3|206340.9|206190.9|206351.8|206248|206297.8|206190.3|36
1634150620000|2021-10-13 18:43:40|206342.3|206192.3|206351.7|206201.7|206356.1|206206.1|206339.7|206189.7|30
1634150630000|2021-10-13 18:43:50|206352.3|206202.3|206341.7|206191.7|206352.3|206202.3|206340.9|206190.9|29
1634150640000|2021-10-13 18:44:00|206341.6|206191.6|206341.3|206191.3|206343.8|206193.8|206340.9|206190.9|23
1634150650000|2021-10-13 18:44:10|206341.7|206191.7|206343.7|206193.7|206345|206195|206340.5|206190.5|29
1634150660000|2021-10-13 18:44:20|206344.1|206194.1|206314.5|206164.5|206344.2|206194.2|206307.5|206157.5|34
1634150670000|2021-10-13 18:44:30|206309.6|206159.6|206308.9|206158.9|206315.6|206165.6|206307.2|206157.2|34
1634150680000|2021-10-13 18:44:40|206309.6|206159.6|206322.4|206172.4|206322.4|206172.4|206308.7|206158.7|28
1634150690000|2021-10-13 18:44:50|206321|206171|206311.7|206161.7|206328|206178|206307.8|206157.8|32
1634150700000|2021-10-13 18:45:00|206310.9|206160.9|206310.9|206160.9|206311.9|206161.9|206304.3|206154.3|37
1634150710000|2021-10-13 18:45:10|206311.3|206161.3|206312.4|206162.4|206335.2|206225.5|206273.9|206158.8|37
1634150720000|2021-10-13 18:45:20|206311.7|206161.7|206312.4|206162.4|206315.8|206165.8|206310.9|206160.9|28
1634150730000|2021-10-13 18:45:30|206311.1|206161.1|206314.7|206164.7|206315.4|206165.4|206310.9|206160.9|36
1634150740000|2021-10-13 18:45:40|206315.1|206165.1|206313.6|206163.6|206316.2|206166.2|206308.8|206158.8|30
1634150750000|2021-10-13 18:45:50|206312|206162|206306.4|206156.4|206312.4|206162.4|206305.5|206155.5|28
1634150760000|2021-10-13 18:46:00|206305.7|206155.7|206306.9|206156.9|206308.7|206158.7|206305.7|206155.7|28
1634150770000|2021-10-13 18:46:10|206307.4|206157.4|206300.5|206150.5|206307.9|206157.9|206298.4|206148.4|30
1634150780000|2021-10-13 18:46:20|206301.3|206151.3|206307.5|206157.5|206310.8|206160.8|206295.9|206145.9|35
1634150790000|2021-10-13 18:46:30|206309.5|206159.5|206318.4|206168.4|206322.2|206172.2|206306|206156|23
1634150800000|2021-10-13 18:46:40|206319.1|206169.1|206328.1|206178.1|206328.3|206178.3|206318|206168|32
1634150810000|2021-10-13 18:46:50|206326.9|206176.9|206297|206147|206328.2|206178.2|206296.4|206146.4|24
1634150820000|2021-10-13 18:47:00|206295.9|206145.9|206303.8|206153.8|206309.2|206159.2|206295.9|206145.9|33
1634150830000|2021-10-13 18:47:10|206304.1|206154.1|206304.2|206154.2|206304.9|206154.9|206301|206151|26
1634150840000|2021-10-13 18:47:20|206303.9|206153.9|206294.4|206144.4|206305.5|206155.5|206294.4|206144.4|29
1634150850000|2021-10-13 18:47:30|206294.9|206144.9|206295.4|206145.4|206296.7|206146.7|206292.9|206142.9|35
1634150860000|2021-10-13 18:47:40|206296.4|206146.4|206301|206151|206305.1|206155.1|206296.4|206146.4|35
1634150870000|2021-10-13 18:47:50|206299.5|206149.5|206330.7|206180.7|206333.9|206183.9|206299.5|206149.5|33
1634150880000|2021-10-13 18:48:00|206334.3|206184.3|206307.2|206157.2|206334.5|206210.2|206260.2|206157.2|37
1634150890000|2021-10-13 18:48:10|206306.8|206156.8|206305.6|206155.6|206309.3|206159.3|206304.6|206154.6|34
1634150900000|2021-10-13 18:48:20|206302.6|206152.6|206304.1|206154.1|206305|206200.8|206242.8|206121.9|38
1634150910000|2021-10-13 18:48:30|206294.8|206144.8|206300.1|206150.1|206304.2|206154.2|206294.8|206144.8|33
1634150920000|2021-10-13 18:48:40|206300.8|206150.8|206317|206167|206318.3|206168.3|206299.3|206149.3|32
1634150930000|2021-10-13 18:48:50|206314.7|206164.7|206312.2|206162.2|206318.2|206168.2|206311.5|206161.5|25
1634150940000|2021-10-13 18:49:00|206316.6|206166.6|206323.2|206173.2|206325.1|206175.1|206314.3|206164.3|36
1634150950000|2021-10-13 18:49:10|206322.4|206172.4|206324.2|206174.2|206329|206179|206322.2|206172.2|29
1634150960000|2021-10-13 18:49:20|206322.7|206172.7|206323.2|206173.2|206324.1|206174.1|206320.5|206170.5|31
1634150970000|2021-10-13 18:49:30|206321.4|206171.4|206322.8|206172.8|206323.9|206173.9|206319.9|206169.9|31
1634150980000|2021-10-13 18:49:40|206322.2|206172.2|206321.7|206171.7|206324.8|206174.8|206321.7|206171.7|21
1634150990000|2021-10-13 18:49:50|206320.7|206170.7|206314.7|206164.7|206321.7|206171.7|206313.1|206163.1|20
1634151000000|2021-10-13 18:50:00|206314.3|206164.3|206328.1|206178.1|206329|206179|206313.5|206163.5|20
1634151010000|2021-10-13 18:50:10|206327.3|206177.3|206336.8|206186.8|206336.8|206186.8|206326.3|206176.3|28
1634151020000|2021-10-13 18:50:20|206330.9|206180.9|206322.3|206172.3|206330.9|206180.9|206321.2|206171.2|31
1634151030000|2021-10-13 18:50:30|206322.6|206172.6|206326.8|206176.8|206331.3|206181.3|206322.3|206172.3|27
1634151040000|2021-10-13 18:50:40|206323.8|206173.8|206327.7|206177.7|206329.8|206179.8|206323.8|206173.8|22
1634151050000|2021-10-13 18:50:50|206326.4|206176.4|206303.1|206153.1|206326.4|206176.4|206301.5|206151.5|25
1634151060000|2021-10-13 18:51:00|206303.4|206153.4|206279.7|206129.7|206310.6|206160.6|206279.6|206129.6|31
1634151070000|2021-10-13 18:51:10|206279.4|206129.4|206285.3|206135.3|206290.9|206140.9|206279.2|206129.2|36
1634151080000|2021-10-13 18:51:20|206278|206128|206287.6|206137.6|206302.9|206152.9|206277.4|206127.4|35
1634151090000|2021-10-13 18:51:30|206290.8|206140.8|206282.4|206132.4|206290.8|206140.8|206282.4|206132.4|30
1634151100000|2021-10-13 18:51:40|206283.1|206133.1|206249.3|206099.3|206284.9|206134.9|206248.8|206098.8|21
1634151110000|2021-10-13 18:51:50|206250.2|206100.2|206272.9|206122.9|206292.6|206142.6|206250.2|206100.2|38
1634151120000|2021-10-13 18:52:00|206272.6|206122.6|206263.7|206113.7|206274|206124|206260.5|206110.5|33
1634151130000|2021-10-13 18:52:10|206261.3|206111.3|206259.7|206109.7|206265.1|206115.1|206259.7|206109.7|30
1634151140000|2021-10-13 18:52:20|206260.2|206110.2|206250.5|206100.5|206261.6|206150.8|206200.8|206097|26
1634151150000|2021-10-13 18:52:30|206250.9|206100.9|206253.5|206103.5|206253.6|206103.6|206246.3|206096.3|29
1634151160000|2021-10-13 18:52:40|206253.7|206103.7|206249.2|206099.2|206253.7|206103.7|206247.5|206097.5|25
1634151170000|2021-10-13 18:52:50|206244.6|206094.6|206246.3|206096.3|206248.7|206098.7|206242.1|206092.1|21
1634151180000|2021-10-13 18:53:00|206248.2|206098.2|206246.8|206096.8|206249.9|206099.9|206244.9|206094.9|27
1634151190000|2021-10-13 18:53:10|206246.2|206096.2|206225.8|206075.8|206248.2|206098.2|206223.8|206073.8|26
1634151200000|2021-10-13 18:53:20|206226.8|206076.8|206200.5|206050.5|206229.6|206079.6|206200.5|206050.5|29
1634151210000|2021-10-13 18:53:30|206202.8|206052.8|206176.2|206026.2|206205.7|206055.7|206174.3|206024.3|27
1634151220000|2021-10-13 18:53:40|206175|206025|206175|206025|206175.6|206025.6|206173|206023|24
1634151230000|2021-10-13 18:53:50|206171.1|206021.1|206184.5|206034.5|206197.4|206047.4|206171.1|206021.1|33
1634151240000|2021-10-13 18:54:00|206182.9|206032.9|206179.9|206029.9|206185.3|206035.3|206179.3|206029.3|25
1634151250000|2021-10-13 18:54:10|206180.8|206030.8|206158.7|206008.7|206181.2|206031.2|206156.4|206006.4|31
1634151260000|2021-10-13 18:54:20|206160.2|206010.2|206156.5|206006.5|206160.4|206010.4|206154|206004|28
1634151270000|2021-10-13 18:54:30|206156.3|206006.3|206161.3|206011.3|206161.3|206011.3|206156.3|206006.3|18
1634151280000|2021-10-13 18:54:40|206163.1|206013.1|206168|206018|206171|206021|206159.5|206009.5|33
1634151290000|2021-10-13 18:54:50|206168.7|206018.7|206161.9|206011.9|206169.5|206019.5|206159.5|206009.5|26
1634151300000|2021-10-13 18:55:00|206161.3|206011.3|206174|206024|206175|206025|206158|206008|34
1634151310000|2021-10-13 18:55:10|206174.3|206024.3|206174.8|206024.8|206176.9|206026.9|206172.3|206022.3|26
1634151320000|2021-10-13 18:55:20|206178|206028|206196.7|206046.7|206197.2|206047.2|206175.4|206025.4|29
1634151330000|2021-10-13 18:55:30|206197.2|206047.2|206200.1|206050.1|206200.3|206050.3|206196.9|206046.9|29
1634151340000|2021-10-13 18:55:40|206200.9|206050.9|206206.2|206056.2|206206.4|206056.4|206198.9|206048.9|30
1634151350000|2021-10-13 18:55:50|206203.7|206053.7|206212|206062|206212|206062|206201.2|206051.2|30
1634151360000|2021-10-13 18:56:00|206219.9|206069.9|206214.2|206064.2|206219.9|206069.9|206211.5|206061.5|34
1634151370000|2021-10-13 18:56:10|206214.7|206064.7|206204.5|206054.5|206216.6|206066.6|206204.5|206054.5|30
1634151380000|2021-10-13 18:56:20|206205.3|206055.3|206169.6|206019.6|206205.3|206055.3|206159.6|206009.6|38
1634151390000|2021-10-13 18:56:30|206168.1|206018.1|206165.7|206015.7|206168.1|206018.1|206160.9|206010.9|29
1634151400000|2021-10-13 18:56:40|206165.4|206015.4|206176|206026|206176|206026|206165.4|206015.4|34
1634151410000|2021-10-13 18:56:50|206122.3|206072.3|206180.6|206030.6|206181.9|206072.3|206121.4|206017.3|35
1634151420000|2021-10-13 18:57:00|206177.8|206027.8|206194.7|206044.7|206195.4|206045.4|206175.7|206025.7|36
1634151430000|2021-10-13 18:57:10|206193.6|206043.6|206202.4|206052.4|206203.8|206053.8|206193.3|206043.3|37
1634151440000|2021-10-13 18:57:20|206207.9|206057.9|206221.4|206071.4|206221.8|206071.8|206206.9|206056.9|34
1634151450000|2021-10-13 18:57:30|206228.6|206078.6|206238.5|206088.5|206242.6|206092.6|206224.4|206074.4|34
1634151460000|2021-10-13 18:57:40|206242.4|206092.4|206249.5|206099.5|206251.2|206101.2|206239.3|206089.3|32
1634151470000|2021-10-13 18:57:50|206249.6|206099.6|206255.3|206105.3|206255.3|206105.3|206245.1|206095.1|30
1634151480000|2021-10-13 18:58:00|206257.5|206107.5|206239.9|206089.9|206258.1|206108.1|206239|206089|38
1634151490000|2021-10-13 18:58:10|206240.1|206090.1|206235.4|206085.4|206245.9|206095.9|206233.5|206083.5|32
1634151500000|2021-10-13 18:58:20|206235.9|206085.9|206229.9|206079.9|206237.5|206087.5|206226.4|206076.4|29
1634151510000|2021-10-13 18:58:30|206229.7|206079.7|206234.8|206084.8|206237.5|206128.3|206178.3|206073.1|30
1634151520000|2021-10-13 18:58:40|206235.6|206085.6|206217|206067|206237.5|206087.5|206214.2|206064.2|31
1634151530000|2021-10-13 18:58:50|206216.3|206066.3|206217.1|206067.1|206217.7|206067.7|206212.7|206062.7|28
1634151540000|2021-10-13 18:59:00|206218.1|206068.1|206217.7|206067.7|206218.6|206068.6|206216.8|206066.8|24
1634151550000|2021-10-13 18:59:10|206217.1|206067.1|206186.2|206036.2|206217.1|206067.1|206183.5|206033.5|35
1634151560000|2021-10-13 18:59:20|206186.1|206036.1|206185.9|206035.9|206195.1|206091.2|206138.8|206034|35
1634151570000|2021-10-13 18:59:30|206178|206028|206140.7|206090.7|206191.2|206090.7|206140.7|206024.9|37
1634151580000|2021-10-13 18:59:40|206138.8|206088.8|206183|206033|206193.1|206088.8|206137.5|206033|31
1634151590000|2021-10-13 18:59:50|206181|206031|206172.4|206022.4|206193.5|206043.5|206168.6|206018.6|36
1634151600000|2021-10-13 19:00:00|206172.1|206022.1|206197|206047|206205|206055|206168.6|206018.6|36
1634151610000|2021-10-13 19:00:10|206196|206046|206192.4|206042.4|206197.9|206047.9|206186.6|206036.6|30
1634151620000|2021-10-13 19:00:20|206193.5|206043.5|206174.7|206024.7|206201|206051|206171.9|206021.9|32
1634151630000|2021-10-13 19:00:30|206173.8|206023.8|206169.7|206019.7|206175.2|206025.2|206163.9|206013.9|33
1634151640000|2021-10-13 19:00:40|206170.2|206020.2|206164.7|206014.7|206171.8|206021.8|206164.7|206014.7|26
1634151650000|2021-10-13 19:00:50|206165.5|206015.5|206167.4|206017.4|206167.8|206017.8|206165.4|206015.4|31
1634151660000|2021-10-13 19:01:00|206167.2|206017.2|206174.1|206024.1|206175.9|206025.9|206162.1|206012.1|30
1634151670000|2021-10-13 19:01:10|206185.8|206035.8|206176.1|206026.1|206185.8|206035.8|206174.6|206024.6|28
1634151680000|2021-10-13 19:01:20|206176.3|206026.3|206179.9|206029.9|206181.7|206031.7|206174.6|206024.6|24
1634151690000|2021-10-13 19:01:30|206179.5|206029.5|206202.8|206052.8|206204.1|206054.1|206178.4|206028.4|26
1634151700000|2021-10-13 19:01:40|206204.2|206054.2|206204.8|206054.8|206206.5|206056.5|206191.8|206041.8|34
1634151710000|2021-10-13 19:01:50|206205.3|206055.3|206205.1|206055.1|206205.7|206055.7|206193.5|206043.5|36
1634151720000|2021-10-13 19:02:00|206200.9|206050.9|206177.6|206027.6|206200.9|206050.9|206170.8|206020.8|32
1634151730000|2021-10-13 19:02:10|206176.3|206026.3|206167.3|206017.3|206176.3|206026.3|206166|206016|30
1634151740000|2021-10-13 19:02:20|206166.9|206016.9|206165.9|206015.9|206169.5|206019.5|206165.8|206015.8|24
1634151750000|2021-10-13 19:02:30|206167.8|206017.8|206163.7|206013.7|206167.8|206017.8|206159|206009|25
1634151760000|2021-10-13 19:02:40|206168.6|206018.6|206167.8|206017.8|206173.4|206023.4|206167.8|206017.8|33
1634151770000|2021-10-13 19:02:50|206167.3|206017.3|206173.2|206023.2|206174.7|206024.7|206167.3|206017.3|36
1634151780000|2021-10-13 19:03:00|206174.8|206024.8|206164.1|206014.1|206175.8|206025.8|206163.7|206013.7|31
1634151790000|2021-10-13 19:03:10|206163.6|206013.6|206157.1|206007.1|206166.7|206016.7|206155.5|206005.5|32
1634151800000|2021-10-13 19:03:20|206159.4|206009.4|206134.8|205984.8|206161.7|206011.7|206127.3|205977.3|34
1634151810000|2021-10-13 19:03:30|206136.6|205986.6|206147.9|205997.9|206147.9|205997.9|206133.4|205983.4|30
1634151820000|2021-10-13 19:03:40|206147.6|205997.6|206146.9|205996.9|206147.6|205997.6|206141.3|205991.3|32
1634151830000|2021-10-13 19:03:50|206147.1|205997.1|206149.2|205999.2|206150.2|206000.2|206142.6|205992.6|27
1634151840000|2021-10-13 19:04:00|206149.9|205999.9|206153.8|206003.8|206155.4|206005.4|206148.2|205998.2|33
1634151850000|2021-10-13 19:04:10|206152.5|206002.5|206163.2|206013.2|206172.3|206022.3|206152.5|206002.5|32
1634151860000|2021-10-13 19:04:20|206163.8|206013.8|206161.3|206011.3|206168.8|206018.8|206159|206009|31
1634151870000|2021-10-13 19:04:30|206161.6|206011.6|206160.5|206010.5|206162.1|206012.1|206152.5|206002.5|26
1634151880000|2021-10-13 19:04:40|206160.7|206010.7|206150.9|206000.9|206160.7|206010.7|206142|205992|26
1634151890000|2021-10-13 19:04:50|206149.1|205999.1|206149|205999|206155.4|206005.4|206147.4|205997.4|23
1634151900000|2021-10-13 19:05:00|206149.6|205999.6|206140|205990|206149.6|205999.6|206138.4|205988.4|27
1634151910000|2021-10-13 19:05:10|206139.8|205989.8|206139.5|205989.5|206140.8|205990.8|206129.5|205979.5|24
1634151920000|2021-10-13 19:05:20|206139.3|205989.3|206136.2|205986.2|206139.3|205989.3|206131.1|205981.1|28
1634151930000|2021-10-13 19:05:30|206137.7|205987.7|206128.8|205978.8|206137.7|205987.7|206120.9|205970.9|27
1634151940000|2021-10-13 19:05:40|206131.4|205981.4|206131.3|205981.3|206135.3|205985.3|206130.6|205980.6|19
1634151950000|2021-10-13 19:05:50|206132.1|205982.1|206125.2|205975.2|206132.6|205982.6|206121.9|205971.9|29
1634151960000|2021-10-13 19:06:00|206123.1|205973.1|206126.7|205976.7|206126.7|205976.7|206122.2|205972.2|17
1634151970000|2021-10-13 19:06:10|206126.2|205976.2|206100.1|205950.1|206126.2|205976.2|206094.9|205944.9|33
1634151980000|2021-10-13 19:06:20|206102|205952|206110.2|205960.2|206110.4|205960.4|206102|205952|32
1634151990000|2021-10-13 19:06:30|206111.7|205961.7|206098.8|205948.8|206111.7|205961.7|206094.1|205944.1|29
1634152000000|2021-10-13 19:06:40|206099.2|205949.2|206098.2|205948.2|206102.1|205952.1|206095.2|205945.2|19
1634152010000|2021-10-13 19:06:50|206098.5|205948.5|206098.7|205948.7|206101.5|205951.5|206094.2|205944.2|18
1634152020000|2021-10-13 19:07:00|206098|205948|206093.8|205943.8|206098.2|205948.2|206092.4|205942.4|17
1634152030000|2021-10-13 19:07:10|206093.5|205943.5|206094.2|205944.2|206095.7|205945.7|206093.1|205943.1|14
1634152040000|2021-10-13 19:07:20|206094.7|205944.7|206095.7|205945.7|206097.9|205947.9|206094.7|205944.7|14
1634152050000|2021-10-13 19:07:30|206095.6|205945.6|206078|205928|206095.6|205945.6|206076.6|205926.6|27
1634152060000|2021-10-13 19:07:40|206077.7|205927.7|206076.2|205926.2|206079.4|205929.4|206075.5|205925.5|22
1634152070000|2021-10-13 19:07:50|206076.6|205926.6|206077.2|205927.2|206078.6|205928.6|206075.6|205925.6|13
1634152080000|2021-10-13 19:08:00|206077.7|205927.7|206044.5|205894.5|206078.1|205928.1|206040.1|205890.1|24
1634152090000|2021-10-13 19:08:10|206044.4|205894.4|206057.3|205907.3|206061.8|205911.8|206044.4|205894.4|34
1634152100000|2021-10-13 19:08:20|206057.5|205907.5|206031.2|205881.2|206057.5|205907.5|206026.7|205876.7|26
1634152110000|2021-10-13 19:08:30|206032.9|205882.9|206035.2|205885.2|206037.4|205887.4|206032.9|205882.9|25
1634152120000|2021-10-13 19:08:40|206034.9|205884.9|206036.8|205886.8|206037.8|205887.8|206032.6|205882.6|25
1634152130000|2021-10-13 19:08:50|206055.4|205905.4|206059.6|205909.6|206061.9|205911.9|206053.8|205903.8|25
1634152140000|2021-10-13 19:09:00|206059|205909|206056.9|205906.9|206062.8|205912.8|206049.6|205899.6|35
1634152150000|2021-10-13 19:09:10|206055.2|205905.2|206056.3|205906.3|206058.3|205908.3|206050.8|205900.8|27
1634152160000|2021-10-13 19:09:20|206058.4|205908.4|206039.1|205889.1|206061.7|205911.7|206033.2|205883.2|29
1634152170000|2021-10-13 19:09:30|206038.3|205888.3|206044.8|205894.8|206045.4|205895.4|206036|205886|31
1634152180000|2021-10-13 19:09:40|206045.8|205895.8|206047.2|205897.2|206048|205898|206045.3|205895.3|22
1634152190000|2021-10-13 19:09:50|206045.5|205895.5|206037|205887|206046.6|205896.6|206034.9|205884.9|24
1634152200000|2021-10-13 19:10:00|206037.3|205887.3|206042.1|205892.1|206042.1|205892.1|206036.6|205886.6|30
1634152210000|2021-10-13 19:10:10|206042.3|205892.3|206046|205896|206048.8|205898.8|206040.4|205890.4|28
1634152220000|2021-10-13 19:10:20|206045.8|205895.8|206043.1|205893.1|206045.8|205895.8|206041.7|205891.7|15
1634152230000|2021-10-13 19:10:30|206042.2|205892.2|206036.5|205886.5|206042.2|205892.2|206036|205886|25
1634152240000|2021-10-13 19:10:40|206036|205886|206034.9|205884.9|206036.2|205886.2|206034.1|205884.1|11
1634152250000|2021-10-13 19:10:50|206034.8|205884.8|206035.8|205885.8|206040.4|205890.4|206034.8|205884.8|7
1634152260000|2021-10-13 19:11:00|206035.3|205885.3|206036.3|205886.3|206036.7|205886.7|206033.7|205883.7|28
1634152270000|2021-10-13 19:11:10|206034.6|205884.6|206037.2|205887.2|206039|205889|206034|205884|23
1634152280000|2021-10-13 19:11:20|206036.8|205886.8|206036.2|205886.2|206037.9|205887.9|206032|205882|23
1634152290000|2021-10-13 19:11:30|206035.9|205885.9|206030.7|205880.7|206055.2|205905.2|206024.1|205874.1|31
1634152300000|2021-10-13 19:11:40|206032|205882|206030.8|205880.8|206032.6|205882.6|206030.8|205880.8|22
1634152310000|2021-10-13 19:11:50|206032|205882|206036.7|205886.7|206041.5|205891.5|206031.4|205881.4|28
1634152320000|2021-10-13 19:12:00|206036.8|205886.8|206039.2|205889.2|206039.3|205889.3|206034.6|205884.6|22
1634152330000|2021-10-13 19:12:10|206039.1|205889.1|206040.4|205890.4|206042|205892|206038.8|205888.8|26
1634152340000|2021-10-13 19:12:20|206040.1|205890.1|206036.9|205886.9|206040.4|205890.4|206034.2|205884.2|28
1634152350000|2021-10-13 19:12:30|206037.1|205887.1|206040.2|205890.2|206040.2|205890.2|206034|205884|26
1634152360000|2021-10-13 19:12:40|206040.1|205890.1|205996|205846|206043.3|205893.3|205995.2|205845.2|26
1634152370000|2021-10-13 19:12:50|205996.2|205846.2|205992.8|205842.8|205998.4|205848.4|205992.7|205842.7|29
1634152380000|2021-10-13 19:13:00|205992.4|205842.4|205994.5|205844.5|205995.6|205845.6|205992.4|205842.4|13
1634152390000|2021-10-13 19:13:10|205995.5|205845.5|205990.4|205840.4|205995.5|205845.5|205989|205839|21
1634152400000|2021-10-13 19:13:20|205991.9|205841.9|205990.6|205840.6|205994.5|205844.5|205990.6|205840.6|16
1634152410000|2021-10-13 19:13:30|205991.1|205841.1|205993.2|205843.2|205997.2|205847.2|205989.9|205839.9|21
1634152420000|2021-10-13 19:13:40|205993.5|205843.5|205992.7|205842.7|205994.7|205844.7|205992.4|205842.4|20
1634152430000|2021-10-13 19:13:50|205992.3|205842.3|205996.3|205846.3|205996.3|205846.3|205992.2|205842.2|12
1634152440000|2021-10-13 19:14:00|205995.4|205845.4|205996.4|205846.4|205997.8|205847.8|205994.8|205844.8|32
1634152450000|2021-10-13 19:14:10|205996.2|205846.2|205999.5|205849.5|206001.7|205851.7|205995.9|205845.9|27
1634152460000|2021-10-13 19:14:20|206000.7|205850.7|206001.3|205851.3|206001.7|205851.7|205999.2|205849.2|16
1634152470000|2021-10-13 19:14:30|206005.1|205855.1|206001.4|205851.4|206005.1|205855.1|206000.1|205850.1|27
1634152480000|2021-10-13 19:14:40|206001.3|205851.3|206001.1|205851.1|206002.1|205852.1|206000.2|205850.2|15
1634152490000|2021-10-13 19:14:50|206001.3|205851.3|206000.2|205850.2|206001.3|205851.3|205999.5|205849.5|19
1634152500000|2021-10-13 19:15:00|206008.9|205858.9|205998.8|205848.8|206025.5|205875.5|205992.5|205842.5|38
1634152510000|2021-10-13 19:15:10|205998.1|205848.1|206021.1|205871.1|206024.2|205874.2|205997.4|205847.4|30
1634152520000|2021-10-13 19:15:20|206021.8|205871.8|206019.2|205869.2|206025.1|205875.1|206019.2|205869.2|25
1634152530000|2021-10-13 19:15:30|206019|205869|206023|205873|206023|205873|206018.2|205868.2|19
1634152540000|2021-10-13 19:15:40|206023.7|205873.7|205999.5|205849.5|206023.8|205873.8|205998.7|205848.7|28
1634152550000|2021-10-13 19:15:50|206000.4|205850.4|206003|205853|206005.1|205855.1|205998.3|205848.3|34
1634152560000|2021-10-13 19:16:00|205999.7|205849.7|206001|205851|206002.7|205852.7|205997|205847|34
1634152570000|2021-10-13 19:16:10|206001.8|205851.8|205999.8|205849.8|206002|205852|205998.3|205848.3|20
1634152580000|2021-10-13 19:16:20|205999.1|205849.1|205993.8|205843.8|205999.4|205849.4|205993.8|205843.8|25
1634152590000|2021-10-13 19:16:30|205994.1|205844.1|205987.8|205837.8|205995.1|205845.1|205985.7|205835.7|31
1634152600000|2021-10-13 19:16:40|205988.8|205838.8|205990.6|205840.6|205990.6|205840.6|205984.9|205834.9|29
1634152610000|2021-10-13 19:16:50|205989.9|205839.9|205999.4|205849.4|205999.4|205849.4|205989.9|205839.9|19
1634152620000|2021-10-13 19:17:00|205998.4|205848.4|205996.8|205846.8|205999|205849|205996.4|205846.4|21
1634152630000|2021-10-13 19:17:10|205997|205847|205994.4|205844.4|205999.6|205849.6|205993.9|205843.9|32
1634152640000|2021-10-13 19:17:20|205994.5|205844.5|206002.9|205852.9|206007|205857|205994.5|205844.5|28
1634152650000|2021-10-13 19:17:30|206002.3|205852.3|206003|205853|206003.8|205853.8|205998.5|205848.5|25
1634152660000|2021-10-13 19:17:40|206001.6|205851.6|206001.3|205851.3|206002.2|205852.2|205999.8|205849.8|16
1634152670000|2021-10-13 19:17:50|206003.1|205853.1|206001.7|205851.7|206003.6|205853.6|205997.9|205847.9|24
1634152680000|2021-10-13 19:18:00|206001|205851|206006.2|205856.2|206008.6|205858.6|206000.2|205850.2|26
1634152690000|2021-10-13 19:18:10|206005.8|205855.8|206003.1|205853.1|206006.6|205856.6|206003.1|205853.1|24
1634152700000|2021-10-13 19:18:20|206004|205854|206004.5|205854.5|206005|205855|206001.6|205851.6|18
1634152710000|2021-10-13 19:18:30|206002.4|205852.4|206001.7|205851.7|206004.7|205854.7|206001|205851|20
1634152720000|2021-10-13 19:18:40|206001.2|205851.2|205998.7|205848.7|206001.2|205851.2|205991.9|205841.9|20
1634152730000|2021-10-13 19:18:50|205998.4|205848.4|205980.8|205830.8|205998.4|205848.4|205979.4|205829.4|21
1634152740000|2021-10-13 19:19:00|205980|205830|205978.5|205828.5|205980.4|205830.4|205975.9|205825.9|26
1634152750000|2021-10-13 19:19:10|205978.4|205828.4|205987.4|205837.4|205987.4|205837.4|205978|205828|14
1634152760000|2021-10-13 19:19:20|205981.9|205831.9|205991.6|205841.6|205992.7|205842.7|205981.3|205831.3|30
1634152770000|2021-10-13 19:19:30|205991.7|205841.7|205991.9|205841.9|205992|205842|205988.8|205838.8|12
1634152780000|2021-10-13 19:19:40|205989.9|205839.9|205992.4|205842.4|205992.9|205842.9|205989.4|205839.4|17
1634152790000|2021-10-13 19:19:50|205992.3|205842.3|205992.6|205842.6|205993.6|205843.6|205990.3|205840.3|14
1634152800000|2021-10-13 19:20:00|205993.2|205843.2|205993.6|205843.6|205994.3|205844.3|205990.5|205840.5|18
1634152810000|2021-10-13 19:20:10|205993.4|205843.4|205983.9|205833.9|205993.4|205843.4|205979.8|205829.8|23
1634152820000|2021-10-13 19:20:20|205983.7|205833.7|205979.6|205829.6|205983.7|205833.7|205978.5|205828.5|24
1634152830000|2021-10-13 19:20:30|205980.4|205830.4|205977.5|205827.5|205981.6|205831.6|205974|205824|25
1634152840000|2021-10-13 19:20:40|205976.1|205826.1|205984.6|205834.6|205984.6|205834.6|205972.4|205822.4|19
1634152850000|2021-10-13 19:20:50|205980.9|205830.9|205980.2|205830.2|205984.4|205834.4|205977.4|205827.4|22
1634152860000|2021-10-13 19:21:00|205979.2|205829.2|205983.8|205833.8|205985.5|205835.5|205979.2|205829.2|30
1634152870000|2021-10-13 19:21:10|205983.5|205833.5|205979.2|205829.2|205984.5|205834.5|205978.4|205828.4|19
1634152880000|2021-10-13 19:21:20|205979.6|205829.6|205985.1|205835.1|205985.4|205835.4|205979.6|205829.6|18
1634152890000|2021-10-13 19:21:30|205984.2|205834.2|205986.8|205836.8|205987|205837|205982.7|205832.7|19
1634152900000|2021-10-13 19:21:40|205986.6|205836.6|205983.3|205833.3|205987.1|205837.1|205979.4|205829.4|19
1634152910000|2021-10-13 19:21:50|205982.6|205832.6|205955|205805|205984.7|205834.7|205954.2|205804.2|22
1634152920000|2021-10-13 19:22:00|205952|205802|205952.4|205802.4|205953.2|205803.2|205950.6|205800.6|20
1634152930000|2021-10-13 19:22:10|205952.8|205802.8|205957.1|205807.1|205962.7|205812.7|205951.4|205801.4|25
1634152940000|2021-10-13 19:22:20|205955|205805|205962.1|205812.1|205962.6|205812.6|205955|205805|23
1634152950000|2021-10-13 19:22:30|205960.1|205810.1|205968.2|205818.2|205968.2|205818.2|205957.7|205807.7|23
1634152960000|2021-10-13 19:22:40|205966.5|205816.5|205956.6|205806.6|205966.5|205816.5|205955.2|205805.2|19
1634152970000|2021-10-13 19:22:50|205956.9|205806.9|205955.8|205805.8|205956.9|205806.9|205955|205805|13
1634152980000|2021-10-13 19:23:00|205955.9|205805.9|205954.1|205804.1|205956.3|205806.3|205950.4|205800.4|23
1634152990000|2021-10-13 19:23:10|205954.2|205804.2|205969|205819|205969|205819|205952.9|205802.9|11
1634153000000|2021-10-13 19:23:20|205973.2|205823.2|205970.2|205820.2|205973.2|205823.2|205970.2|205820.2|17
1634153010000|2021-10-13 19:23:30|205970.6|205820.6|205950.3|205800.3|205971.6|205821.6|205949.7|205799.7|23
1634153020000|2021-10-13 19:23:40|205950.2|205800.2|205950.8|205800.8|205951.4|205801.4|205948.4|205798.4|14
1634153030000|2021-10-13 19:23:50|205951.2|205801.2|205953.9|205803.9|205954.2|205804.2|205951.2|205801.2|14
1634153040000|2021-10-13 19:24:00|205954.1|205804.1|205954.2|205804.2|205955.4|205805.4|205953.3|205803.3|17
1634153050000|2021-10-13 19:24:10|205953.9|205803.9|205953.9|205803.9|205954.6|205804.6|205953.8|205803.8|9
1634153060000|2021-10-13 19:24:20|205953.8|205803.8|205960|205810|205963.8|205813.8|205953.8|205803.8|21
1634153070000|2021-10-13 19:24:30|205960.2|205810.2|205961.2|205811.2|205961.2|205811.2|205955.1|205805.1|25
1634153080000|2021-10-13 19:24:40|205961.5|205811.5|205961.4|205811.4|205962.2|205812.2|205959.6|205809.6|13
1634153090000|2021-10-13 19:24:50|205959.7|205809.7|205963.5|205813.5|205964|205814|205959.4|205809.4|19
1634153100000|2021-10-13 19:25:00|205962.5|205812.5|205950|205800|205966.6|205816.6|205950|205800|27
1634153110000|2021-10-13 19:25:10|205950.8|205800.8|205942.6|205792.6|205959.7|205809.7|205942.6|205792.6|23
1634153120000|2021-10-13 19:25:20|205942.8|205792.8|205946.7|205796.7|205947.4|205797.4|205940.5|205790.5|23
1634153130000|2021-10-13 19:25:30|205946.9|205796.9|205944.6|205794.6|205947.1|205797.1|205943.9|205793.9|17
1634153140000|2021-10-13 19:25:40|205944.7|205794.7|205971.9|205821.9|205974.3|205824.3|205944.7|205794.7|18
1634153150000|2021-10-13 19:25:50|205971.8|205821.8|205957.7|205807.7|205971.8|205821.8|205951.7|205801.7|19
1634153160000|2021-10-13 19:26:00|205955.1|205805.1|205953.2|205803.2|205956.9|205806.9|205951.7|205801.7|22
1634153170000|2021-10-13 19:26:10|205952.9|205802.9|205951.6|205801.6|205954.2|205804.2|205951.6|205801.6|16
1634153180000|2021-10-13 19:26:20|205952|205802|205947.5|205797.5|205952.6|205802.6|205947.3|205797.3|21
1634153190000|2021-10-13 19:26:30|205947|205797|205943.6|205793.6|205948.5|205798.5|205942.5|205792.5|24
1634153200000|2021-10-13 19:26:40|205944.7|205794.7|205943.9|205793.9|205946.9|205796.9|205943.8|205793.8|22
1634153210000|2021-10-13 19:26:50|205944.1|205794.1|205947.9|205797.9|205948.4|205798.4|205943.8|205793.8|19
1634153220000|2021-10-13 19:27:00|205948|205798|205941.8|205791.8|205948|205798|205939.2|205789.2|12
1634153230000|2021-10-13 19:27:10|205943.9|205793.9|205930.1|205780.1|205947.2|205797.2|205928.6|205778.6|26
1634153240000|2021-10-13 19:27:20|205930|205780|205946|205796|205952.9|205802.9|205930|205780|29
1634153250000|2021-10-13 19:27:30|205950.7|205800.7|205954.7|205804.7|205955|205805|205950.2|205800.2|26
1634153260000|2021-10-13 19:27:40|205954.9|205804.9|205957|205807|205964.1|205814.1|205951|205801|23
1634153270000|2021-10-13 19:27:50|205957.7|205807.7|205982.4|205832.4|205988.8|205838.8|205955.7|205805.7|21
1634153280000|2021-10-13 19:28:00|205981.4|205831.4|205981.5|205831.5|205982.4|205832.4|205980.6|205830.6|17
1634153290000|2021-10-13 19:28:10|205981.4|205831.4|205981.5|205831.5|205982.7|205832.7|205979.6|205829.6|16
1634153300000|2021-10-13 19:28:20|205980.8|205830.8|205980.4|205830.4|205984.6|205834.6|205978.8|205828.8|17
1634153310000|2021-10-13 19:28:30|205979.9|205829.9|205978.6|205828.6|205980.7|205830.7|205978.4|205828.4|17
1634153320000|2021-10-13 19:28:40|205981.9|205831.9|205991.8|205841.8|205992.5|205842.5|205981.9|205831.9|23
1634153330000|2021-10-13 19:28:50|205991|205841|205981|205831|205991|205841|205981|205831|16
1634153340000|2021-10-13 19:29:00|205978.6|205828.6|205988.8|205838.8|205992|205842|205977.3|205827.3|25
1634153350000|2021-10-13 19:29:10|205987.3|205837.3|205980.1|205830.1|205992.8|205842.8|205978.8|205828.8|30
1634153360000|2021-10-13 19:29:20|205981.8|205831.8|205985.6|205835.6|205985.6|205835.6|205981|205831|22
1634153370000|2021-10-13 19:29:30|205986.2|205836.2|205984.8|205834.8|205986.2|205836.2|205983.5|205833.5|16
1634153380000|2021-10-13 19:29:40|205985.4|205835.4|205980.1|205830.1|205985.4|205835.4|205974.6|205824.6|31
1634153390000|2021-10-13 19:29:50|205980.8|205830.8|205982.2|205832.2|205983.4|205833.4|205980|205830|18
1634153400000|2021-10-13 19:30:00|205982.7|205832.7|205978.2|205828.2|205982.7|205832.7|205977.8|205827.8|21
1634153410000|2021-10-13 19:30:10|205977.8|205827.8|205977.8|205827.8|205981.6|205831.6|205974.9|205824.9|23
1634153420000|2021-10-13 19:30:20|205976.7|205826.7|205976.3|205826.3|205978.4|205828.4|205973.8|205823.8|14
1634153430000|2021-10-13 19:30:30|205978.8|205828.8|205974.3|205824.3|205978.8|205828.8|205970.5|205820.5|23
1634153440000|2021-10-13 19:30:40|205978.3|205828.3|205981.5|205831.5|205982.7|205832.7|205978.3|205828.3|21
1634153450000|2021-10-13 19:30:50|205980.4|205830.4|205978.2|205828.2|205982.7|205832.7|205977.9|205827.9|17
1634153460000|2021-10-13 19:31:00|205980.9|205830.9|205978.1|205828.1|205980.9|205830.9|205976.2|205826.2|23
1634153470000|2021-10-13 19:31:10|205976|205826|205947.7|205797.7|205978.6|205828.6|205947.7|205797.7|31
1634153480000|2021-10-13 19:31:20|205948.6|205798.6|205949.1|205799.1|205953.5|205803.5|205941.7|205791.7|24
1634153490000|2021-10-13 19:31:30|205947.2|205797.2|205932.8|205782.8|205954.9|205804.9|205929.8|205779.8|24
1634153500000|2021-10-13 19:31:40|205932.2|205782.2|205932|205782|205934|205784|205930.5|205780.5|19
1634153510000|2021-10-13 19:31:50|205932.6|205782.6|205928.6|205778.6|205932.6|205782.6|205922.3|205772.3|23
1634153520000|2021-10-13 19:32:00|205928.9|205778.9|205939.1|205789.1|205942.5|205792.5|205927.5|205777.5|25
1634153530000|2021-10-13 19:32:10|205941|205791|205962.3|205812.3|205966.4|205816.4|205940.2|205790.2|32
1634153540000|2021-10-13 19:32:20|205962.6|205812.6|205963.2|205813.2|205964.8|205814.8|205960.7|205810.7|17
1634153550000|2021-10-13 19:32:30|205963.1|205813.1|205961.3|205811.3|205963.2|205813.2|205960.5|205810.5|27
1634153560000|2021-10-13 19:32:40|205961.5|205811.5|205967.3|205817.3|205967.3|205817.3|205956.3|205806.3|20
1634153570000|2021-10-13 19:32:50|205968.2|205818.2|205964.4|205814.4|205968.2|205818.2|205962|205812|20
1634153580000|2021-10-13 19:33:00|205964.5|205814.5|205949.7|205799.7|205965.1|205815.1|205949.7|205799.7|29
1634153590000|2021-10-13 19:33:10|205950|205800|205943.2|205793.2|205950.6|205800.6|205940.2|205790.2|28
1634153600000|2021-10-13 19:33:20|205943.8|205793.8|205936.7|205786.7|205943.8|205793.8|205935.7|205785.7|29
1634153610000|2021-10-13 19:33:30|205936.5|205786.5|205919.1|205769.1|205936.5|205786.5|205918.5|205768.5|27
1634153620000|2021-10-13 19:33:40|205920|205770|205926.3|205776.3|205927.6|205777.6|205920|205770|21
1634153630000|2021-10-13 19:33:50|205926.6|205776.6|205926.9|205776.9|205926.9|205776.9|205925.2|205775.2|10
1634153640000|2021-10-13 19:34:00|205926.8|205776.8|205925.9|205775.9|205926.8|205776.8|205923.4|205773.4|10
1634153650000|2021-10-13 19:34:10|205924.8|205774.8|205922.6|205772.6|205929.9|205779.9|205922.6|205772.6|12
1634153660000|2021-10-13 19:34:20|205924.6|205774.6|205911.8|205761.8|205924.6|205802.8|205852.8|205743.2|32
1634153670000|2021-10-13 19:34:30|205912|205762|205909.8|205759.8|205912|205762|205907.4|205757.4|28
1634153680000|2021-10-13 19:34:40|205910.2|205760.2|205912.5|205762.5|205918.1|205768.1|205910.2|205760.2|29
1634153690000|2021-10-13 19:34:50|205912.1|205762.1|205914.3|205764.3|205914.3|205764.3|205908.2|205758.2|27
1634153700000|2021-10-13 19:35:00|205913|205763|205919.1|205769.1|205921.7|205824.3|205874.3|205761.4|31
1634153710000|2021-10-13 19:35:10|205919.2|205769.2|205916.5|205766.5|205919.9|205769.9|205915.6|205765.6|27
1634153720000|2021-10-13 19:35:20|205915.9|205765.9|205910.6|205760.6|205916|205806.3|205856.3|205755.8|27
1634153730000|2021-10-13 19:35:30|205909.8|205759.8|205858.8|205708.8|205909.8|205759.8|205856.6|205706.6|28
1634153740000|2021-10-13 19:35:40|205859.4|205709.4|205847.1|205697.1|205862.9|205712.9|205846.4|205696.4|22
1634153750000|2021-10-13 19:35:50|205848.7|205698.7|205811.1|205661.1|205848.7|205698.7|205806|205656|31
1634153760000|2021-10-13 19:36:00|205811.5|205661.5|205839.8|205689.8|205839.8|205689.8|205807.9|205657.9|21
1634153770000|2021-10-13 19:36:10|205841.8|205691.8|205836.5|205686.5|205841.8|205691.8|205835.1|205685.1|21
1634153780000|2021-10-13 19:36:20|205837.5|205687.5|205899.7|205749.7|205907.7|205757.7|205837.5|205687.5|27
1634153790000|2021-10-13 19:36:30|205899.3|205749.3|205900.8|205750.8|205902.3|205752.3|205896.9|205746.9|24
1634153800000|2021-10-13 19:36:40|205904.2|205754.2|205900.6|205750.6|205904.2|205754.2|205889.2|205739.2|28
1634153810000|2021-10-13 19:36:50|205900.9|205750.9|205898|205748|205905.9|205755.9|205895.6|205745.6|27
1634153820000|2021-10-13 19:37:00|205898.6|205748.6|205893.2|205743.2|205901.1|205751.1|205893.2|205743.2|21
1634153830000|2021-10-13 19:37:10|205893.4|205743.4|205890.7|205740.7|205895.3|205745.3|205890.1|205740.1|23
1634153840000|2021-10-13 19:37:20|205863.6|205713.6|205862.5|205712.5|205875.4|205725.4|205862.2|205712.2|30
1634153850000|2021-10-13 19:37:30|205862.8|205712.8|205870|205720|205872.2|205722.2|205862.8|205712.8|24
1634153860000|2021-10-13 19:37:40|205869.3|205719.3|205876.8|205726.8|205881|205731|205866.4|205716.4|26
1634153870000|2021-10-13 19:37:50|205877.3|205727.3|205869.2|205719.2|205877.3|205727.3|205864.6|205714.6|20
1634153880000|2021-10-13 19:38:00|205869.8|205719.8|205887.4|205737.4|205888.9|205738.9|205864.4|205714.4|25
1634153890000|2021-10-13 19:38:10|205888|205738|205883.9|205733.9|205890.7|205740.7|205883.9|205733.9|13
1634153900000|2021-10-13 19:38:20|205883.4|205733.4|205876.9|205726.9|205883.4|205733.4|205874.5|205724.5|25
1634153910000|2021-10-13 19:38:30|205877|205727|205907.9|205757.9|205916.5|205766.5|205877|205727|29
1634153920000|2021-10-13 19:38:40|205905.5|205755.5|205905.9|205755.9|205907.6|205757.6|205903.2|205753.2|17
1634153930000|2021-10-13 19:38:50|205906.4|205756.4|205907.1|205757.1|205908.1|205758.1|205905.4|205755.4|17
1634153940000|2021-10-13 19:39:00|205907.3|205757.3|205920.7|205770.7|205921.2|205771.2|205905.7|205755.7|23
1634153950000|2021-10-13 19:39:10|205917.7|205767.7|205919.6|205769.6|205922.7|205772.7|205917.7|205767.7|14
1634153960000|2021-10-13 19:39:20|205919.5|205769.5|205916.7|205766.7|205919.5|205769.5|205916.7|205766.7|7
1634153970000|2021-10-13 19:39:30|205916.8|205766.8|205916.9|205766.9|205918.1|205768.1|205916.2|205766.2|10
1634153980000|2021-10-13 19:39:40|205917|205767|205907.3|205757.3|205950.3|205800.3|205907.3|205757.3|22
1634153990000|2021-10-13 19:39:50|205905|205755|205894.9|205744.9|205906.9|205756.9|205894.9|205744.9|30
1634154000000|2021-10-13 19:40:00|205895.6|205745.6|205898.3|205748.3|205901.8|205751.8|205891.9|205741.9|29
1634154010000|2021-10-13 19:40:10|205895.2|205745.2|205885.6|205735.6|205898.7|205748.7|205879.8|205729.8|31
1634154020000|2021-10-13 19:40:20|205883.4|205733.4|205862|205712|205883.4|205733.4|205860.1|205710.1|34
1634154030000|2021-10-13 19:40:30|205862.4|205712.4|205861.9|205711.9|205864.3|205714.3|205861.9|205711.9|25
1634154040000|2021-10-13 19:40:40|205862.2|205712.2|205841.8|205691.8|205862.2|205712.2|205840.6|205690.6|28
1634154050000|2021-10-13 19:40:50|205842.6|205692.6|205839.3|205689.3|205845.1|205695.1|205838.3|205688.3|20
1634154060000|2021-10-13 19:41:00|205840.2|205690.2|205843|205693|205845.7|205695.7|205840.2|205690.2|19
1634154070000|2021-10-13 19:41:10|205842.7|205692.7|205860.5|205710.5|205863.4|205713.4|205842.7|205692.7|31
1634154080000|2021-10-13 19:41:20|205861.5|205711.5|205858.4|205708.4|205861.5|205711.5|205857.8|205707.8|23
1634154090000|2021-10-13 19:41:30|205858.9|205708.9|205860|205710|205861.6|205711.6|205858.7|205708.7|14
1634154100000|2021-10-13 19:41:40|205860.1|205710.1|205858.4|205708.4|205860.1|205710.1|205858.4|205708.4|6
1634154110000|2021-10-13 19:41:50|205859.8|205709.8|205862.9|205712.9|205862.9|205712.9|205856.7|205706.7|31
1634154120000|2021-10-13 19:42:00|205863|205713|205873.9|205723.9|205880.5|205730.5|205862.8|205712.8|33
1634154130000|2021-10-13 19:42:10|205875.2|205725.2|205886.5|205736.5|205893.2|205743.2|205875.2|205725.2|35
1634154140000|2021-10-13 19:42:20|205886.1|205736.1|205877.4|205727.4|205889.1|205739.1|205877.4|205727.4|27
1634154150000|2021-10-13 19:42:30|205878.4|205728.4|205866.1|205716.1|205878.4|205728.4|205860.6|205710.6|33
1634154160000|2021-10-13 19:42:40|205866.7|205716.7|205868.6|205718.6|205869.6|205719.6|205862.2|205712.2|23
1634154170000|2021-10-13 19:42:50|205867.4|205717.4|205871.4|205721.4|205872.7|205722.7|205865.9|205715.9|27
1634154180000|2021-10-13 19:43:00|205871.3|205721.3|205885.8|205735.8|205894.7|205744.7|205867.5|205717.5|29
1634154190000|2021-10-13 19:43:10|205885.9|205735.9|205882.6|205732.6|205887.1|205737.1|205882.6|205732.6|17
1634154200000|2021-10-13 19:43:20|205883.3|205733.3|205867.2|205717.2|205887.7|205737.7|205863.8|205713.8|20
1634154210000|2021-10-13 19:43:30|205866.2|205716.2|205866.1|205716.1|205874.6|205724.6|205862.2|205712.2|20
1634154220000|2021-10-13 19:43:40|205864.1|205714.1|205861.8|205711.8|205866.5|205716.5|205858.1|205708.1|20
1634154230000|2021-10-13 19:43:50|205862.9|205712.9|205869.8|205719.8|205869.9|205719.9|205859.9|205709.9|20
1634154240000|2021-10-13 19:44:00|205870.3|205720.3|205871.1|205721.1|205874.7|205724.7|205864.6|205714.6|28
1634154250000|2021-10-13 19:44:10|205870.1|205720.1|205869.2|205719.2|205871.6|205721.6|205869.2|205719.2|8
1634154260000|2021-10-13 19:44:20|205875.1|205725.1|205877.9|205727.9|205882.6|205732.6|205869.3|205719.3|23
1634154270000|2021-10-13 19:44:30|205878.2|205728.2|205874.4|205724.4|205882.6|205732.6|205869.5|205719.5|31
1634154280000|2021-10-13 19:44:40|205874.5|205724.5|205913.8|205763.8|205916.7|205766.7|205867.5|205717.5|26
1634154290000|2021-10-13 19:44:50|205913.1|205763.1|205908.9|205758.9|205913.1|205763.1|205908.3|205758.3|20
1634154300000|2021-10-13 19:45:00|205909.2|205759.2|205922.5|205772.5|205925|205775|205908|205758|24
1634154310000|2021-10-13 19:45:10|205921.3|205771.3|205926.8|205776.8|205929.9|205779.9|205919.8|205769.8|26
1634154320000|2021-10-13 19:45:20|205926.4|205776.4|205926.5|205776.5|205927.7|205777.7|205923.8|205773.8|17
1634154330000|2021-10-13 19:45:30|205926.7|205776.7|205923.3|205773.3|205926.7|205776.7|205921.3|205771.3|18
1634154340000|2021-10-13 19:45:40|205923.2|205773.2|205925.8|205775.8|205929.9|205779.9|205922.9|205772.9|23
1634154350000|2021-10-13 19:45:50|205929|205779|205925.5|205775.5|205929|205779|205922.2|205772.2|30
1634154360000|2021-10-13 19:46:00|205926.1|205776.1|205931|205781|205932.3|205782.3|205922.2|205772.2|23
1634154370000|2021-10-13 19:46:10|205930.6|205780.6|205928.1|205778.1|205931|205781|205927.5|205777.5|27
1634154380000|2021-10-13 19:46:20|205927.8|205777.8|205906.8|205756.8|205927.8|205777.8|205906.2|205756.2|22
1634154390000|2021-10-13 19:46:30|205906.7|205756.7|205908.8|205758.8|205909.7|205759.7|205903.1|205753.1|21
1634154400000|2021-10-13 19:46:40|205906.9|205756.9|205883.3|205733.3|205907.1|205757.1|205883.3|205733.3|20
1634154410000|2021-10-13 19:46:50|205883.7|205733.7|205901.6|205751.6|205901.6|205751.6|205883.3|205733.3|30
1634154420000|2021-10-13 19:47:00|205901.4|205751.4|205901.2|205751.2|205902.7|205752.7|205898.4|205748.4|27
1634154430000|2021-10-13 19:47:10|205905.4|205755.4|205892.2|205742.2|205905.4|205755.4|205888.6|205738.6|26
1634154440000|2021-10-13 19:47:20|205891|205741|205892.8|205742.8|205893.9|205743.9|205889.1|205739.1|30
1634154450000|2021-10-13 19:47:30|205893.2|205743.2|205861.8|205711.8|205893.5|205743.5|205861.8|205711.8|30
1634154460000|2021-10-13 19:47:40|205864.3|205714.3|205864.7|205714.7|205868.8|205718.8|205860.9|205710.9|25
1634154470000|2021-10-13 19:47:50|205867.1|205717.1|205848.8|205698.8|205867.1|205717.1|205847.6|205697.6|34
1634154480000|2021-10-13 19:48:00|205848|205698|205854.9|205704.9|205856|205706|205848|205698|28
1634154490000|2021-10-13 19:48:10|205855.4|205705.4|205855.9|205705.9|205858.8|205708.8|205854.1|205704.1|24
1634154500000|2021-10-13 19:48:20|205855.8|205705.8|205854.1|205704.1|205856.7|205706.7|205852.3|205702.3|21
1634154510000|2021-10-13 19:48:30|205854.2|205704.2|205852.5|205702.5|205855.8|205705.8|205851.3|205701.3|25
1634154520000|2021-10-13 19:48:40|205852.8|205702.8|205853.8|205703.8|205853.8|205703.8|205848.5|205698.5|20
1634154530000|2021-10-13 19:48:50|205854.4|205704.4|205852.2|205702.2|205857.1|205707.1|205843.7|205693.7|30
1634154540000|2021-10-13 19:49:00|205852.7|205702.7|205858|205708|205859.1|205709.1|205850.2|205700.2|24
1634154550000|2021-10-13 19:49:10|205857.9|205707.9|205855.3|205705.3|205862.1|205712.1|205854.9|205704.9|26
1634154560000|2021-10-13 19:49:20|205854.1|205704.1|205843.2|205693.2|205856.2|205706.2|205843.2|205693.2|20
1634154570000|2021-10-13 19:49:30|205847.2|205697.2|205856.2|205706.2|205858.9|205708.9|205837.6|205687.6|28
1634154580000|2021-10-13 19:49:40|205856.6|205706.6|205855.9|205705.9|205857.4|205707.4|205854.3|205704.3|18
1634154590000|2021-10-13 19:49:50|205855.6|205705.6|205846|205696|205857.1|205707.1|205839.2|205689.2|26
1634154600000|2021-10-13 19:50:00|205844.4|205694.4|205850|205700|205850.8|205700.8|205844.4|205694.4|20
1634154610000|2021-10-13 19:50:10|205848.5|205698.5|205837.5|205687.5|205850.6|205700.6|205837.5|205687.5|29
1634154620000|2021-10-13 19:50:20|205839|205689|205831.5|205681.5|205839.3|205689.3|205820.4|205670.4|29
1634154630000|2021-10-13 19:50:30|205831.2|205681.2|205834.5|205684.5|205835.6|205685.6|205829.4|205679.4|18
1634154640000|2021-10-13 19:50:40|205833.7|205683.7|205836|205686|205836.8|205686.8|205831.1|205681.1|20
1634154650000|2021-10-13 19:50:50|205836.1|205686.1|205843.2|205693.2|205852.4|205702.4|205835.8|205685.8|26
1634154660000|2021-10-13 19:51:00|205844.6|205694.6|205843.1|205693.1|205847.6|205697.6|205842|205692|27
1634154670000|2021-10-13 19:51:10|205843|205693|205829.8|205679.8|205847.3|205697.3|205829.8|205679.8|27
1634154680000|2021-10-13 19:51:20|205834.3|205684.3|205826.1|205676.1|205835.6|205685.6|205826.1|205676.1|36
1634154690000|2021-10-13 19:51:30|205824.5|205674.5|205826.2|205676.2|205832.7|205682.7|205817.4|205667.4|24
1634154700000|2021-10-13 19:51:40|205826.6|205676.6|205825.6|205675.6|205826.9|205676.9|205823.9|205673.9|28
1634154710000|2021-10-13 19:51:50|205825.7|205675.7|205835.6|205685.6|205842.9|205692.9|205824.3|205674.3|32
1634154720000|2021-10-13 19:52:00|205835.5|205685.5|205851.5|205701.5|205854.8|205704.8|205834.1|205684.1|30
1634154730000|2021-10-13 19:52:10|205851.2|205701.2|205848.7|205698.7|205854.1|205704.1|205847.3|205697.3|19
1634154740000|2021-10-13 19:52:20|205848.6|205698.6|205835.8|205685.8|205849.6|205699.6|205832.6|205682.6|27
1634154750000|2021-10-13 19:52:30|205835.9|205685.9|205830.2|205680.2|205835.9|205685.9|205830.2|205680.2|27
1634154760000|2021-10-13 19:52:40|205830.1|205680.1|205837.6|205687.6|205838.8|205688.8|205830.1|205680.1|23
1634154770000|2021-10-13 19:52:50|205836.2|205686.2|205833|205683|205839.7|205689.7|205832.5|205682.5|18
1634154780000|2021-10-13 19:53:00|205833.3|205683.3|205843.7|205693.7|205844.4|205694.4|205832.2|205682.2|27
1634154790000|2021-10-13 19:53:10|205842.3|205692.3|205842|205692|205844.1|205694.1|205838.6|205688.6|24
1634154800000|2021-10-13 19:53:20|205840.7|205690.7|205836.7|205686.7|205843|205693|205834.4|205684.4|18
1634154810000|2021-10-13 19:53:30|205837.6|205687.6|205836.6|205686.6|205839.7|205689.7|205833.5|205683.5|20
1634154820000|2021-10-13 19:53:40|205837.7|205687.7|205828.6|205678.6|205837.9|205687.9|205817.7|205667.7|31
1634154830000|2021-10-13 19:53:50|205828.9|205678.9|205828.6|205678.6|205829.9|205679.9|205825.8|205675.8|24
1634154840000|2021-10-13 19:54:00|205828.4|205678.4|205825|205675|205828.5|205678.5|205821.9|205671.9|16
1634154850000|2021-10-13 19:54:10|205821.1|205671.1|205823.1|205673.1|205827.9|205677.9|205819.6|205669.6|28
1634154860000|2021-10-13 19:54:20|205821.4|205671.4|205824.5|205674.5|205827|205677|205821.4|205671.4|36
1634154870000|2021-10-13 19:54:30|205825.7|205675.7|205820.6|205670.6|205825.7|205675.7|205818.3|205668.3|33
1634154880000|2021-10-13 19:54:40|205819.7|205669.7|205785.9|205635.9|205822.5|205672.5|205785.9|205635.9|32
1634154890000|2021-10-13 19:54:50|205786.2|205636.2|205788.2|205638.2|205789.4|205639.4|205785.6|205635.6|28
1634154900000|2021-10-13 19:55:00|205788|205638|205783.9|205633.9|205793.5|205643.5|205783.9|205633.9|29
1634154910000|2021-10-13 19:55:10|205781.7|205631.7|205785.2|205635.2|205787.6|205637.6|205778.4|205628.4|32
1634154920000|2021-10-13 19:55:20|205783.4|205633.4|205797.9|205647.9|205797.9|205647.9|205781.7|205631.7|25
1634154930000|2021-10-13 19:55:30|205797|205647|205786.2|205636.2|205797|205647|205786.2|205636.2|21
1634154940000|2021-10-13 19:55:40|205786.8|205636.8|205789.3|205639.3|205789.3|205639.3|205786.2|205636.2|19
1634154950000|2021-10-13 19:55:50|205784.4|205634.4|205789|205639|205789|205639|205780.6|205630.6|21
1634154960000|2021-10-13 19:56:00|205788.6|205638.6|205786.5|205636.5|205790.4|205640.4|205783.8|205633.8|30
1634154970000|2021-10-13 19:56:10|205787.1|205637.1|205790.5|205640.5|205790.6|205640.6|205785.1|205635.1|19
1634154980000|2021-10-13 19:56:20|205790.3|205640.3|205789.6|205639.6|205790.4|205640.4|205787.6|205637.6|19
1634154990000|2021-10-13 19:56:30|205788.5|205638.5|205788.7|205638.7|205792.9|205642.9|205788.5|205638.5|21
1634155000000|2021-10-13 19:56:40|205791.6|205641.6|205788.1|205638.1|205791.6|205641.6|205787.5|205637.5|24
1634155010000|2021-10-13 19:56:50|205787.6|205637.6|205786.6|205636.6|205788.1|205638.1|205784|205634|28
1634155020000|2021-10-13 19:57:00|205788.8|205638.8|205798|205648|205799.2|205649.2|205787.6|205637.6|26
1634155030000|2021-10-13 19:57:10|205798.2|205648.2|205798|205648|205798.2|205648.2|205796.6|205646.6|26
1634155040000|2021-10-13 19:57:20|205797.4|205647.4|205804|205654|205804|205654|205797.1|205647.1|21
1634155050000|2021-10-13 19:57:30|205798.9|205648.9|205798.3|205648.3|205800.6|205650.6|205796.9|205646.9|21
1634155060000|2021-10-13 19:57:40|205798.4|205648.4|205798.3|205648.3|205800.2|205650.2|205797.7|205647.7|19
1634155070000|2021-10-13 19:57:50|205798.9|205648.9|205805.4|205655.4|205805.4|205655.4|205798.6|205648.6|28
1634155080000|2021-10-13 19:58:00|205806.4|205656.4|205804.3|205654.3|205806.5|205656.5|205803.7|205653.7|23
1634155090000|2021-10-13 19:58:10|205804.4|205654.4|205802.9|205652.9|205804.4|205654.4|205801.7|205651.7|21
1634155100000|2021-10-13 19:58:20|205803.3|205653.3|205803.4|205653.4|205804.5|205654.5|205800.9|205650.9|18
1634155110000|2021-10-13 19:58:30|205802.8|205652.8|205806.5|205656.5|205807.5|205657.5|205802.8|205652.8|19
1634155120000|2021-10-13 19:58:40|205804.2|205654.2|205809.3|205659.3|205809.3|205659.3|205803.7|205653.7|21
1634155130000|2021-10-13 19:58:50|205807.9|205657.9|205817.3|205667.3|205823.9|205673.9|205805.4|205655.4|20
1634155140000|2021-10-13 19:59:00|205817.9|205667.9|205834.7|205684.7|205841.7|205691.7|205816.7|205666.7|32
1634155150000|2021-10-13 19:59:10|205834.6|205684.6|205896.8|205746.8|205900.2|205750.2|205834.6|205684.6|30
1634155160000|2021-10-13 19:59:20|205896.6|205746.6|205883.9|205733.9|205897.1|205747.1|205883.9|205733.9|23
1634155170000|2021-10-13 19:59:30|205878|205728|205904.8|205754.8|205906.3|205756.3|205862.5|205712.5|33
1634155180000|2021-10-13 19:59:40|205902.7|205752.7|205897.8|205747.8|205904|205754|205895.6|205745.6|33
1634155190000|2021-10-13 19:59:50|205898.7|205748.7|205899.3|205749.3|205903.9|205753.9|205891.7|205741.7|33
1634155200000|2021-10-13 20:00:00|205899.6|205749.6|205904.8|205754.8|205906.1|205756.1|205899.1|205749.1|24
1634155210000|2021-10-13 20:00:10|205901.7|205751.7|205892.4|205742.4|205902|205752|205884.2|205734.2|21
1634155220000|2021-10-13 20:00:20|205894.6|205744.6|205894.9|205744.9|205895.8|205745.8|205893.9|205743.9|19
1634155230000|2021-10-13 20:00:30|205895|205745|205894.8|205744.8|205895.1|205745.1|205894.6|205744.6|7
1634155240000|2021-10-13 20:00:40|205894.9|205744.9|205861.8|205711.8|205897.5|205747.5|205861.4|205711.4|25
1634155250000|2021-10-13 20:00:50|205862.1|205712.1|205860.9|205710.9|205862.1|205712.1|205860.4|205710.4|15
1634155260000|2021-10-13 20:01:00|205861.3|205711.3|205831.8|205681.8|205861.7|205711.7|205829|205679|30
1634155270000|2021-10-13 20:01:10|205832.3|205682.3|205790.5|205640.5|205832.8|205682.8|205787.7|205637.7|22
1634155280000|2021-10-13 20:01:20|205790.4|205640.4|205788.3|205638.3|205790.4|205640.4|205788.1|205638.1|8
1634155290000|2021-10-13 20:01:30|205787.3|205637.3|205790.9|205640.9|205807.5|205657.5|205785.4|205635.4|21
1634155300000|2021-10-13 20:01:40|205790.3|205640.3|205789.3|205639.3|205796.5|205646.5|205783.3|205633.3|19
1634155310000|2021-10-13 20:01:50|205788.8|205638.8|205783.8|205633.8|205791.1|205641.1|205782.2|205632.2|23
1634155320000|2021-10-13 20:02:00|205785.7|205635.7|205787|205637|205787|205637|205781.5|205631.5|21
1634155330000|2021-10-13 20:02:10|205786.6|205636.6|205787.8|205637.8|205788|205638|205772.8|205622.8|21
1634155340000|2021-10-13 20:02:20|205788.1|205638.1|205788.7|205638.7|205788.7|205638.7|205786.9|205636.9|13
1634155350000|2021-10-13 20:02:30|205788.2|205638.2|205780.8|205630.8|205788.2|205638.2|205778.2|205628.2|19
1634155360000|2021-10-13 20:02:40|205781.2|205631.2|205781.5|205631.5|205785.1|205635.1|205781.2|205631.2|13
1634155370000|2021-10-13 20:02:50|205781.1|205631.1|205783.1|205633.1|205783.1|205633.1|205781.1|205631.1|7
1634155380000|2021-10-13 20:03:00|205783.4|205633.4|205785.5|205635.5|205785.5|205635.5|205782.7|205632.7|8
1634155390000|2021-10-13 20:03:10|205787|205637|205780.8|205630.8|205787|205637|205779.2|205629.2|13
1634155400000|2021-10-13 20:03:20|205781.5|205631.5|205782|205632|205783.6|205633.6|205768.3|205618.3|18
1634155410000|2021-10-13 20:03:30|205782.8|205632.8|205768.7|205618.7|205782.9|205632.9|205762.5|205612.5|21
1634155420000|2021-10-13 20:03:40|205768.9|205618.9|205764.2|205614.2|205768.9|205618.9|205763.9|205613.9|11
1634155430000|2021-10-13 20:03:50|205765.7|205615.7|205743.7|205593.7|205768.7|205618.7|205742.7|205592.7|23
1634155440000|2021-10-13 20:04:00|205744.2|205594.2|205750.9|205600.9|205752.6|205602.6|205744|205594|21
1634155450000|2021-10-13 20:04:10|205749.1|205599.1|205752.8|205602.8|205757.7|205607.7|205746.6|205596.6|25
1634155460000|2021-10-13 20:04:20|205752.6|205602.6|205747.4|205597.4|205752.9|205602.9|205747.4|205597.4|17
1634155470000|2021-10-13 20:04:30|205747.5|205597.5|205746.3|205596.3|205747.5|205597.5|205745.3|205595.3|14
1634155480000|2021-10-13 20:04:40|205745.9|205595.9|205746.2|205596.2|205749.1|205599.1|205745.9|205595.9|16
1634155490000|2021-10-13 20:04:50|205746.7|205596.7|205744.2|205594.2|205746.7|205596.7|205743.8|205593.8|18
1634155500000|2021-10-13 20:05:00|205743.6|205593.6|205732.4|205582.4|205743.6|205593.6|205715.7|205565.7|29
1634155510000|2021-10-13 20:05:10|205733.3|205583.3|205715.1|205565.1|205733.8|205583.8|205714.8|205564.8|28
1634155520000|2021-10-13 20:05:20|205719.7|205569.7|205717.9|205567.9|205719.8|205569.8|205716.5|205566.5|23
1634155530000|2021-10-13 20:05:30|205718.1|205568.1|205718.5|205568.5|205719.1|205569.1|205716.4|205566.4|21
1634155540000|2021-10-13 20:05:40|205718.8|205568.8|205731.4|205581.4|205734.7|205584.7|205695.7|205545.7|31
1634155550000|2021-10-13 20:05:50|205731.5|205581.5|205711.1|205561.1|205731.5|205581.5|205709.2|205559.2|28
1634155560000|2021-10-13 20:06:00|205709|205559|205708.4|205558.4|205714.5|205564.5|205708.4|205558.4|25
1634155570000|2021-10-13 20:06:10|205707.7|205557.7|205712.5|205562.5|205715.1|205565.1|205707.6|205557.6|25
1634155580000|2021-10-13 20:06:20|205710|205560|205712|205562|205712|205562|205708.9|205558.9|16
1634155590000|2021-10-13 20:06:30|205711.8|205561.8|205708.1|205558.1|205712|205562|205707.6|205557.6|17
1634155600000|2021-10-13 20:06:40|205708.2|205558.2|205709.3|205559.3|205709.3|205559.3|205706.2|205556.2|17
1634155610000|2021-10-13 20:06:50|205708.9|205558.9|205708.6|205558.6|205712.5|205562.5|205706.6|205556.6|15
1634155620000|2021-10-13 20:07:00|205707.9|205557.9|205708.7|205558.7|205709.5|205559.5|205707.2|205557.2|22
1634155630000|2021-10-13 20:07:10|205708.8|205558.8|205709.1|205559.1|205711.1|205561.1|205703.2|205553.2|20
1634155640000|2021-10-13 20:07:20|205707.3|205557.3|205710.1|205560.1|205711.6|205561.6|205707.3|205557.3|21
1634155650000|2021-10-13 20:07:30|205709.2|205559.2|205705.6|205555.6|205709.2|205559.2|205704|205554|19
1634155660000|2021-10-13 20:07:40|205705.5|205555.5|205703.1|205553.1|205708.5|205558.5|205695.7|205545.7|11
1634155670000|2021-10-13 20:07:50|205702.1|205552.1|205674.8|205524.8|205703.5|205553.5|205671.3|205521.3|17
1634155680000|2021-10-13 20:08:00|205671.9|205521.9|205701.3|205551.3|205706.6|205556.6|205671.9|205521.9|24
1634155690000|2021-10-13 20:08:10|205701.1|205551.1|205685.1|205535.1|205705.3|205555.3|205682|205532|32
1634155700000|2021-10-13 20:08:20|205684.6|205534.6|205708.2|205558.2|205708.2|205558.2|205682|205532|22
1634155710000|2021-10-13 20:08:30|205709.3|205559.3|205684.9|205534.9|205709.3|205559.3|205672.8|205522.8|23
1634155720000|2021-10-13 20:08:40|205684.4|205534.4|205686.3|205536.3|205688.3|205538.3|205681.4|205531.4|15
1634155730000|2021-10-13 20:08:50|205686.6|205536.6|205685.3|205535.3|205687.1|205537.1|205684.8|205534.8|9
1634155740000|2021-10-13 20:09:00|205685.6|205535.6|205676.8|205526.8|205685.9|205535.9|205674.3|205524.3|19
1634155750000|2021-10-13 20:09:10|205676.1|205526.1|205674.6|205524.6|205678.1|205528.1|205674.6|205524.6|19
1634155760000|2021-10-13 20:09:20|205673.9|205523.9|205673.2|205523.2|205673.9|205523.9|205670.7|205520.7|11
1634155770000|2021-10-13 20:09:30|205673.6|205523.6|205676.8|205526.8|205680.6|205530.6|205673.2|205523.2|14
1634155780000|2021-10-13 20:09:40|205677.3|205527.3|205674.9|205524.9|205677.3|205527.3|205674.7|205524.7|15
1634155790000|2021-10-13 20:09:50|205674.7|205524.7|205676|205526|205676|205526|205674.3|205524.3|6
1634155800000|2021-10-13 20:10:00|205675.4|205525.4|205674.3|205524.3|205675.4|205525.4|205673.7|205523.7|8
1634155810000|2021-10-13 20:10:10|205674.2|205524.2|205673.9|205523.9|205676.3|205526.3|205672.9|205522.9|12
1634155820000|2021-10-13 20:10:20|205674.2|205524.2|205675.5|205525.5|205675.5|205525.5|205673.3|205523.3|9
1634155830000|2021-10-13 20:10:30|205674|205524|205665.2|205515.2|205674|205524|205661.2|205511.2|17
1634155840000|2021-10-13 20:10:40|205665.3|205515.3|205656.9|205506.9|205665.6|205515.6|205656.9|205506.9|16
1634155850000|2021-10-13 20:10:50|205658.3|205508.3|205631.7|205481.7|205660|205510|205631.7|205481.7|16
1634155860000|2021-10-13 20:11:00|205626.7|205476.7|205631.7|205481.7|205631.9|205481.9|205624.6|205474.6|11
1634155870000|2021-10-13 20:11:10|205630.9|205480.9|205609.8|205459.8|205632.7|205482.7|205600.7|205450.7|18
1634155880000|2021-10-13 20:11:20|205608.3|205458.3|205615.4|205465.4|205616.2|205466.2|205607.1|205457.1|27
1634155890000|2021-10-13 20:11:30|205616.2|205466.2|205615.1|205465.1|205617.8|205467.8|205614.7|205464.7|20
1634155900000|2021-10-13 20:11:40|205614.9|205464.9|205626.4|205476.4|205626.9|205476.9|205612.8|205462.8|17
1634155910000|2021-10-13 20:11:50|205627.9|205477.9|205629.9|205479.9|205629.9|205479.9|205627.9|205477.9|16
1634155920000|2021-10-13 20:12:00|205629.5|205479.5|205630.1|205480.1|205630.7|205480.7|205629.5|205479.5|13
1634155930000|2021-10-13 20:12:10|205630|205480|205629.2|205479.2|205630.3|205480.3|205627.6|205477.6|11
1634155940000|2021-10-13 20:12:20|205628.8|205478.8|205653.4|205503.4|205656.8|205506.8|205628.8|205478.8|17
1634155950000|2021-10-13 20:12:30|205652.5|205502.5|205658.6|205508.6|205658.6|205508.6|205652.5|205502.5|15
1634155960000|2021-10-13 20:12:40|205658.3|205508.3|205651.3|205501.3|205658.3|205508.3|205648.6|205498.6|17
1634155970000|2021-10-13 20:12:50|205650.8|205500.8|205652|205502|205653.9|205503.9|205649.8|205499.8|18
1634155980000|2021-10-13 20:13:00|205652.7|205502.7|205648.9|205498.9|205652.7|205502.7|205648.7|205498.7|16
1634155990000|2021-10-13 20:13:10|205649.4|205499.4|205653|205503|205653.3|205503.3|205648.8|205498.8|9
1634156000000|2021-10-13 20:13:20|205651.8|205501.8|205662.9|205512.9|205669|205519|205651.8|205501.8|24
1634156010000|2021-10-13 20:13:30|205662.7|205512.7|205668.4|205518.4|205669.5|205519.5|205659.4|205509.4|19
1634156020000|2021-10-13 20:13:40|205668.2|205518.2|205699.4|205549.4|205699.4|205549.4|205663.5|205513.5|26
1634156030000|2021-10-13 20:13:50|205709.9|205559.9|205716.6|205566.6|205717.4|205567.4|205709.9|205559.9|22
1634156040000|2021-10-13 20:14:00|205719.6|205569.6|205740.1|205590.1|205740.6|205590.6|205719.6|205569.6|27
1634156050000|2021-10-13 20:14:10|205740.3|205590.3|205735.5|205585.5|205740.8|205590.8|205735.5|205585.5|18
1634156060000|2021-10-13 20:14:20|205734.9|205584.9|205733.7|205583.7|205736|205586|205733.2|205583.2|19
1634156070000|2021-10-13 20:14:30|205738.2|205588.2|205731.3|205581.3|205738.3|205588.3|205731.3|205581.3|18
1634156080000|2021-10-13 20:14:40|205731|205581|205737.6|205587.6|205743.9|205593.9|205731|205581|18
1634156090000|2021-10-13 20:14:50|205737.8|205587.8|205730.5|205580.5|205738.2|205588.2|205729|205579|15
1634156100000|2021-10-13 20:15:00|205728.9|205578.9|205728.7|205578.7|205731.1|205581.1|205725.9|205575.9|20
1634156110000|2021-10-13 20:15:10|205728.1|205578.1|205730.1|205580.1|205730.8|205580.8|205728.1|205578.1|18
1634156120000|2021-10-13 20:15:20|205730.5|205580.5|205727.5|205577.5|205731.1|205581.1|205726|205576|24
1634156130000|2021-10-13 20:15:30|205727.1|205577.1|205727.2|205577.2|205727.3|205577.3|205725.9|205575.9|14
1634156140000|2021-10-13 20:15:40|205726.9|205576.9|205725.5|205575.5|205728.8|205578.8|205725.5|205575.5|19
1634156150000|2021-10-13 20:15:50|205725.3|205575.3|205727.7|205577.7|205730.3|205580.3|205725.3|205575.3|26
1634156160000|2021-10-13 20:16:00|205723.6|205573.6|205724.8|205574.8|205728.4|205578.4|205722.7|205572.7|25
1634156170000|2021-10-13 20:16:10|205724.7|205574.7|205720.6|205570.6|205725.4|205575.4|205720.6|205570.6|15
1634156180000|2021-10-13 20:16:20|205720.3|205570.3|205721.4|205571.4|205723|205573|205720.3|205570.3|16
1634156190000|2021-10-13 20:16:30|205724.5|205574.5|205720.1|205570.1|205724.6|205574.6|205719.4|205569.4|16
1634156200000|2021-10-13 20:16:40|205721.6|205571.6|205727.7|205577.7|205729.4|205579.4|205720.6|205570.6|15
1634156210000|2021-10-13 20:16:50|205728.3|205578.3|205724.9|205574.9|205728.8|205578.8|205723.9|205573.9|18
1634156220000|2021-10-13 20:17:00|205725.3|205575.3|205724.7|205574.7|205725.3|205575.3|205722.9|205572.9|19
1634156230000|2021-10-13 20:17:10|205724.6|205574.6|205721.4|205571.4|205726.5|205576.5|205721.2|205571.2|20
1634156240000|2021-10-13 20:17:20|205721.2|205571.2|205721.8|205571.8|205721.8|205571.8|205720|205570|13
1634156250000|2021-10-13 20:17:30|205721.2|205571.2|205725|205575|205726.1|205576.1|205720.8|205570.8|9
1634156260000|2021-10-13 20:17:40|205725.7|205575.7|205724.8|205574.8|205725.7|205575.7|205724.5|205574.5|7
1634156270000|2021-10-13 20:17:50|205727.7|205577.7|205723.1|205573.1|205727.7|205577.7|205722.2|205572.2|14
1634156280000|2021-10-13 20:18:00|205721.9|205571.9|205723.4|205573.4|205724.5|205574.5|205721.9|205571.9|14
1634156290000|2021-10-13 20:18:10|205723.1|205573.1|205723.7|205573.7|205723.8|205573.8|205722.7|205572.7|12
1634156300000|2021-10-13 20:18:20|205723.9|205573.9|205724.2|205574.2|205724.5|205574.5|205722.7|205572.7|13
1634156310000|2021-10-13 20:18:30|205724|205574|205724.3|205574.3|205727.3|205577.3|205724|205574|10
1634156320000|2021-10-13 20:18:40|205724.5|205574.5|205724.6|205574.6|205725.1|205575.1|205722.4|205572.4|16
1634156330000|2021-10-13 20:18:50|205724.9|205574.9|205724.6|205574.6|205725.7|205575.7|205724.1|205574.1|11
1634156340000|2021-10-13 20:19:00|205723.9|205573.9|205725.6|205575.6|205727.1|205577.1|205723.6|205573.6|12
1634156350000|2021-10-13 20:19:10|205725.9|205575.9|205726.2|205576.2|205726.8|205576.8|205725|205575|12
1634156360000|2021-10-13 20:19:20|205725.1|205575.1|205728.1|205578.1|205729.6|205579.6|205724.5|205574.5|15
1634156370000|2021-10-13 20:19:30|205728.4|205578.4|205727.7|205577.7|205728.8|205578.8|205727.5|205577.5|18
1634156380000|2021-10-13 20:19:40|205727.1|205577.1|205728.4|205578.4|205731.1|205581.1|205726.8|205576.8|14
1634156390000|2021-10-13 20:19:50|205728.2|205578.2|205728|205578|205728.8|205578.8|205726.9|205576.9|15
1634156400000|2021-10-13 20:20:00|205728.9|205578.9|205729.1|205579.1|205732.5|205582.5|205728.6|205578.6|13
1634156410000|2021-10-13 20:20:10|205729.5|205579.5|205730.5|205580.5|205732.7|205582.7|205728.9|205578.9|16
1634156420000|2021-10-13 20:20:20|205731.6|205581.6|205728.8|205578.8|205731.6|205581.6|205728|205578|11
1634156430000|2021-10-13 20:20:30|205729.4|205579.4|205728.7|205578.7|205729.4|205579.4|205728.7|205578.7|7
1634156440000|2021-10-13 20:20:40|205729.1|205579.1|205726.7|205576.7|205729.8|205579.8|205726.2|205576.2|15
1634156450000|2021-10-13 20:20:50|205727.2|205577.2|205729|205579|205729|205579|205724.6|205574.6|15
1634156460000|2021-10-13 20:21:00|205728.7|205578.7|205728.7|205578.7|205732.3|205582.3|205726.8|205576.8|19
1634156470000|2021-10-13 20:21:10|205728.5|205578.5|205730.6|205580.6|205731.2|205581.2|205728.5|205578.5|13
1634156480000|2021-10-13 20:21:20|205730.7|205580.7|205729.7|205579.7|205731.6|205581.6|205729.7|205579.7|11
1634156490000|2021-10-13 20:21:30|205730.6|205580.6|205728.7|205578.7|205731.6|205581.6|205727.4|205577.4|17
1634156500000|2021-10-13 20:21:40|205728.1|205578.1|205726.2|205576.2|205731.5|205581.5|205726.2|205576.2|13
1634156510000|2021-10-13 20:21:50|205726.4|205576.4|205728.8|205578.8|205731.9|205581.9|205726.4|205576.4|12
1634156520000|2021-10-13 20:22:00|205728.2|205578.2|205729.9|205579.9|205730.2|205580.2|205725.5|205575.5|17
1634156530000|2021-10-13 20:22:10|205728.4|205578.4|205734.5|205584.5|205734.5|205584.5|205726.2|205576.2|12
1634156540000|2021-10-13 20:22:20|205732.7|205582.7|205730.3|205580.3|205733.3|205583.3|205730.3|205580.3|14
1634156550000|2021-10-13 20:22:30|205731|205581|205728.5|205578.5|205731.5|205581.5|205728.5|205578.5|14
1634156560000|2021-10-13 20:22:40|205729.4|205579.4|205731.2|205581.2|205731.2|205581.2|205728.9|205578.9|15
1634156570000|2021-10-13 20:22:50|205732.3|205582.3|205730.9|205580.9|205732.8|205582.8|205729.6|205579.6|14
1634156580000|2021-10-13 20:23:00|205726.7|205576.7|205728.5|205578.5|205730.7|205580.7|205726.4|205576.4|8
1634156590000|2021-10-13 20:23:10|205728.4|205578.4|205732.1|205582.1|205732.9|205582.9|205728.4|205578.4|9
1634156600000|2021-10-13 20:23:20|205731|205581|205731.9|205581.9|205732.9|205582.9|205730|205580|17
1634156610000|2021-10-13 20:23:30|205731.2|205581.2|205732.5|205582.5|205735|205585|205730.6|205580.6|17
1634156620000|2021-10-13 20:23:40|205731.9|205581.9|205733|205583|205733.9|205583.9|205731.4|205581.4|18
1634156630000|2021-10-13 20:23:50|205731.3|205581.3|205727.9|205577.9|205732.3|205582.3|205727|205577|21
1634156640000|2021-10-13 20:24:00|205726.8|205576.8|205729.9|205579.9|205732.5|205582.5|205726.8|205576.8|18
1634156650000|2021-10-13 20:24:10|205729.2|205579.2|205731.1|205581.1|205731.1|205581.1|205728.4|205578.4|12
1634156660000|2021-10-13 20:24:20|205729.9|205579.9|205728.6|205578.6|205731.8|205581.8|205727.2|205577.2|11
1634156670000|2021-10-13 20:24:30|205730.9|205580.9|205729.6|205579.6|205732.4|205582.4|205729.6|205579.6|13
1634156680000|2021-10-13 20:24:40|205730.5|205580.5|205730.5|205580.5|205732.1|205582.1|205726.2|205576.2|13
1634156690000|2021-10-13 20:24:50|205728.8|205578.8|205730.4|205580.4|205737.1|205587.1|205727.5|205577.5|15
1634156700000|2021-10-13 20:25:00|205728.9|205578.9|205728.6|205578.6|205730.7|205580.7|205728|205578|14
1634156710000|2021-10-13 20:25:10|205729.2|205579.2|205729.6|205579.6|205729.6|205579.6|205727|205577|15
1634156720000|2021-10-13 20:25:20|205729.1|205579.1|205728.2|205578.2|205729.5|205579.5|205726|205576|9
1634156730000|2021-10-13 20:25:30|205729.7|205579.7|205722.7|205572.7|205729.7|205579.7|205722.1|205572.1|12
1634156740000|2021-10-13 20:25:40|205722.9|205572.9|205724.6|205574.6|205725|205575|205722.5|205572.5|6
1634156750000|2021-10-13 20:25:50|205724.8|205574.8|205729|205579|205729|205579|205724.6|205574.6|10
1634156760000|2021-10-13 20:26:00|205727.7|205577.7|205725|205575|205727.9|205577.9|205724.6|205574.6|9
1634156770000|2021-10-13 20:26:10|205724.4|205574.4|205725.3|205575.3|205726.2|205576.2|205724.4|205574.4|9
1634156780000|2021-10-13 20:26:20|205725.4|205575.4|205725.3|205575.3|205726.8|205576.8|205724.9|205574.9|15
1634156790000|2021-10-13 20:26:30|205724.8|205574.8|205724.6|205574.6|205725.6|205575.6|205724.3|205574.3|14
1634156800000|2021-10-13 20:26:40|205724.1|205574.1|205727.1|205577.1|205730.3|205580.3|205723.9|205573.9|16
1634156810000|2021-10-13 20:26:50|205727.7|205577.7|205728|205578|205728|205578|205726.8|205576.8|12
1634156820000|2021-10-13 20:27:00|205728.5|205578.5|205726.2|205576.2|205730.9|205580.9|205725.4|205575.4|17
1634156830000|2021-10-13 20:27:10|205726|205576|205727|205577|205729.1|205579.1|205725.8|205575.8|12
1634156840000|2021-10-13 20:27:20|205727.7|205577.7|205726.5|205576.5|205727.7|205577.7|205725.8|205575.8|17
1634156850000|2021-10-13 20:27:30|205725.9|205575.9|205725.9|205575.9|205726.1|205576.1|205723.7|205573.7|20
1634156860000|2021-10-13 20:27:40|205726|205576|205725.8|205575.8|205727.9|205577.9|205723.3|205573.3|14
1634156870000|2021-10-13 20:27:50|205726.1|205576.1|205726.2|205576.2|205727.5|205577.5|205725.4|205575.4|16
1634156880000|2021-10-13 20:28:00|205726.1|205576.1|205725.8|205575.8|205726.4|205576.4|205725.2|205575.2|17
1634156890000|2021-10-13 20:28:10|205726.1|205576.1|205725.9|205575.9|205728.1|205578.1|205725.9|205575.9|13
1634156900000|2021-10-13 20:28:20|205726.4|205576.4|205729|205579|205730.1|205580.1|205724.6|205574.6|13
1634156910000|2021-10-13 20:28:30|205729.2|205579.2|205725.7|205575.7|205729.2|205579.2|205725.7|205575.7|14
1634156920000|2021-10-13 20:28:40|205725.4|205575.4|205725.7|205575.7|205727|205577|205725.4|205575.4|10
1634156930000|2021-10-13 20:28:50|205725.5|205575.5|205726.6|205576.6|205728.8|205578.8|205725.5|205575.5|12
1634156940000|2021-10-13 20:29:00|205726.1|205576.1|205728.3|205578.3|205728.3|205578.3|205723|205573|18
1634156950000|2021-10-13 20:29:10|205728.4|205578.4|205735.3|205585.3|205735.3|205585.3|205722.2|205572.2|19
1634156960000|2021-10-13 20:29:20|205734.1|205584.1|205710.6|205560.6|205734.1|205584.1|205704.4|205554.4|30
1634156970000|2021-10-13 20:29:30|205711.2|205561.2|205708.4|205558.4|205711.6|205561.6|205707|205557|20
1634156980000|2021-10-13 20:29:40|205710.3|205560.3|205697.6|205547.6|205720.3|205570.3|205697.6|205547.6|25
1634156990000|2021-10-13 20:29:50|205699.1|205549.1|205710.6|205560.6|205710.6|205560.6|205697.5|205547.5|27
1634157000000|2021-10-13 20:30:00|205707.3|205557.3|205715.6|205565.6|205719.2|205569.2|205707.3|205557.3|29
1634157010000|2021-10-13 20:30:10|205715|205565|205714.1|205564.1|205716.8|205566.8|205713.1|205563.1|18
1634157020000|2021-10-13 20:30:20|205711.3|205561.3|205713.9|205563.9|205714.6|205564.6|205710.9|205560.9|23
1634157030000|2021-10-13 20:30:30|205715|205565|205723.3|205573.3|205727.6|205577.6|205715|205565|25
1634157040000|2021-10-13 20:30:40|205723.9|205573.9|205721.7|205571.7|205723.9|205573.9|205717.3|205567.3|21
1634157050000|2021-10-13 20:30:50|205722.5|205572.5|205717.2|205567.2|205722.5|205572.5|205716.1|205566.1|16
1634157060000|2021-10-13 20:31:00|205716.6|205566.6|205719.1|205569.1|205719.1|205569.1|205716.4|205566.4|16
1634157070000|2021-10-13 20:31:10|205719.7|205569.7|205716|205566|205719.7|205569.7|205716|205566|7
1634157080000|2021-10-13 20:31:20|205719.8|205569.8|205717.2|205567.2|205721|205571|205717.2|205567.2|8
1634157090000|2021-10-13 20:31:30|205715.6|205565.6|205716.9|205566.9|205716.9|205566.9|205715.6|205565.6|4
1634157100000|2021-10-13 20:31:40|205720.3|205570.3|205712.2|205562.2|205720.3|205570.3|205712.2|205562.2|11
1634157110000|2021-10-13 20:31:50|205714.8|205564.8|205716.4|205566.4|205719|205569|205713.8|205563.8|17
1634157120000|2021-10-13 20:32:00|205716.7|205566.7|205720.9|205570.9|205720.9|205570.9|205714.4|205564.4|16
1634157130000|2021-10-13 20:32:10|205719.1|205569.1|205720|205570|205722.5|205572.5|205712.1|205562.1|12
1634157140000|2021-10-13 20:32:20|205720.9|205570.9|205720.7|205570.7|205720.9|205570.9|205718.2|205568.2|11
1634157150000|2021-10-13 20:32:30|205721.3|205571.3|205716|205566|205722.7|205572.7|205714.8|205564.8|19
1634157160000|2021-10-13 20:32:40|205716.9|205566.9|205716.2|205566.2|205718.8|205568.8|205715.8|205565.8|14
1634157170000|2021-10-13 20:32:50|205715.2|205565.2|205716.6|205566.6|205717.3|205567.3|205715.2|205565.2|6
1634157180000|2021-10-13 20:33:00|205715.6|205565.6|205714.4|205564.4|205715.6|205565.6|205709.7|205559.7|25
1634157190000|2021-10-13 20:33:10|205714.6|205564.6|205712.9|205562.9|205714.7|205564.7|205711.9|205561.9|21
1634157200000|2021-10-13 20:33:20|205711.9|205561.9|205714.8|205564.8|205715.3|205565.3|205711.9|205561.9|14
1634157210000|2021-10-13 20:33:30|205714|205564|205713.8|205563.8|205715.3|205565.3|205712.2|205562.2|16
1634157220000|2021-10-13 20:33:40|205714.2|205564.2|205713.9|205563.9|205714.9|205564.9|205713.8|205563.8|14
1634157230000|2021-10-13 20:33:50|205713.8|205563.8|205714.1|205564.1|205717.7|205567.7|205712.4|205562.4|10
1634157240000|2021-10-13 20:34:00|205712.3|205562.3|205705.5|205555.5|205712.7|205562.7|205702.5|205552.5|22
1634157250000|2021-10-13 20:34:10|205705.1|205555.1|205703.7|205553.7|205706.8|205556.8|205701.7|205551.7|16
1634157260000|2021-10-13 20:34:20|205704.2|205554.2|205704.3|205554.3|205706.1|205556.1|205703.4|205553.4|19
1634157270000|2021-10-13 20:34:30|205703.9|205553.9|205703.9|205553.9|205704.9|205554.9|205703|205553|16
1634157280000|2021-10-13 20:34:40|205707|205557|205702.9|205552.9|205707|205557|205702.5|205552.5|11
1634157290000|2021-10-13 20:34:50|205702.8|205552.8|205701.8|205551.8|205704.1|205554.1|205701.8|205551.8|14
1634157300000|2021-10-13 20:35:00|205701.7|205551.7|205700.8|205550.8|205704.5|205554.5|205700.3|205550.3|18
1634157310000|2021-10-13 20:35:10|205702.5|205552.5|205703.2|205553.2|205704.4|205554.4|205700.8|205550.8|13
1634157320000|2021-10-13 20:35:20|205703|205553|205701.9|205551.9|205703.8|205553.8|205701.7|205551.7|13
1634157330000|2021-10-13 20:35:30|205699.5|205549.5|205702.9|205552.9|205704.5|205554.5|205699.1|205549.1|8
1634157340000|2021-10-13 20:35:40|205702.6|205552.6|205702.2|205552.2|205703.8|205553.8|205701.8|205551.8|5
1634157350000|2021-10-13 20:35:50|205697.7|205547.7|205703.8|205553.8|205703.8|205553.8|205697.3|205547.3|12
1634157360000|2021-10-13 20:36:00|205701.4|205551.4|205701.6|205551.6|205712.8|205562.8|205698.7|205548.7|25
1634157370000|2021-10-13 20:36:10|205700.9|205550.9|205701.6|205551.6|205701.6|205551.6|205698.2|205548.2|11
1634157380000|2021-10-13 20:36:20|205702|205552|205700.6|205550.6|205702.9|205552.9|205700.4|205550.4|13
1634157390000|2021-10-13 20:36:30|205700|205550|205702.4|205552.4|205702.8|205552.8|205698.2|205548.2|18
1634157400000|2021-10-13 20:36:40|205703.1|205553.1|205704.6|205554.6|205706.7|205556.7|205703.1|205553.1|15
1634157410000|2021-10-13 20:36:50|205704.5|205554.5|205705.1|205555.1|205708.6|205558.6|205704.2|205554.2|17
1634157420000|2021-10-13 20:37:00|205705.3|205555.3|205705.1|205555.1|205706|205556|205704.2|205554.2|10
1634157430000|2021-10-13 20:37:10|205704.9|205554.9|205706.2|205556.2|205707.4|205557.4|205703.5|205553.5|14
1634157440000|2021-10-13 20:37:20|205706.1|205556.1|205705.9|205555.9|205709.2|205559.2|205705.5|205555.5|13
1634157450000|2021-10-13 20:37:30|205706.6|205556.6|205707.4|205557.4|205707.5|205557.5|205706.3|205556.3|11
1634157460000|2021-10-13 20:37:40|205708|205558|205705.5|205555.5|205708.4|205558.4|205703.8|205553.8|16
1634157470000|2021-10-13 20:37:50|205706.6|205556.6|205706.9|205556.9|205707.4|205557.4|205706.4|205556.4|10
1634157480000|2021-10-13 20:38:00|205707.1|205557.1|205703.4|205553.4|205709.1|205559.1|205700.8|205550.8|15
1634157490000|2021-10-13 20:38:10|205705.3|205555.3|205707.5|205557.5|205709.8|205559.8|205705.3|205555.3|17
1634157500000|2021-10-13 20:38:20|205707.8|205557.8|205707.8|205557.8|205709|205559|205706.1|205556.1|14
1634157510000|2021-10-13 20:38:30|205707|205557|205713.4|205563.4|205716.2|205566.2|205706.4|205556.4|17
1634157520000|2021-10-13 20:38:40|205714|205564|205700.2|205550.2|205714|205564|205694.4|205544.4|22
1634157530000|2021-10-13 20:38:50|205701.4|205551.4|205702.4|205552.4|205703.1|205553.1|205701|205551|15
1634157540000|2021-10-13 20:39:00|205700.2|205550.2|205704.7|205554.7|205705|205555|205699.7|205549.7|16
1634157550000|2021-10-13 20:39:10|205703|205553|205698.1|205548.1|205703.7|205553.7|205698.1|205548.1|8
1634157560000|2021-10-13 20:39:20|205700.1|205550.1|205699.9|205549.9|205701.7|205551.7|205696.9|205546.9|18
1634157570000|2021-10-13 20:39:30|205700.1|205550.1|205698.4|205548.4|205701.6|205551.6|205696.5|205546.5|16
1634157580000|2021-10-13 20:39:40|205699.2|205549.2|205698.5|205548.5|205701.2|205551.2|205697.5|205547.5|10
1634157590000|2021-10-13 20:39:50|205697.9|205547.9|205694.3|205544.3|205698.9|205548.9|205689.5|205539.5|12
1634157600000|2021-10-13 20:40:00|205694.5|205544.5|205694|205544|205694.8|205544.8|205691|205541|14
1634157610000|2021-10-13 20:40:10|205694.6|205544.6|205695.2|205545.2|205696.5|205546.5|205693.2|205543.2|18
1634157620000|2021-10-13 20:40:20|205695.6|205545.6|205682|205532|205695.6|205545.6|205680.7|205530.7|14
1634157630000|2021-10-13 20:40:30|205679.3|205529.3|205679.3|205529.3|205681.1|205531.1|205678.1|205528.1|21
1634157640000|2021-10-13 20:40:40|205678.8|205528.8|205680.9|205530.9|205682.8|205532.8|205677.4|205527.4|16
1634157650000|2021-10-13 20:40:50|205679.9|205529.9|205681.2|205531.2|205686|205536|205674.6|205524.6|20
1634157660000|2021-10-13 20:41:00|205683.1|205533.1|205669.1|205519.1|205683.2|205533.2|205663.1|205513.1|21
1634157670000|2021-10-13 20:41:10|205666.6|205516.6|205671.9|205521.9|205671.9|205521.9|205664.6|205514.6|13
1634157680000|2021-10-13 20:41:20|205670.8|205520.8|205670.1|205520.1|205672.2|205522.2|205670|205520|12
1634157690000|2021-10-13 20:41:30|205670.7|205520.7|205652.4|205502.4|205670.7|205520.7|205649|205499|19
1634157700000|2021-10-13 20:41:40|205642.5|205492.5|205651.5|205501.5|205654.3|205504.3|205642.5|205492.5|24
1634157710000|2021-10-13 20:41:50|205651.2|205501.2|205650|205500|205653.6|205503.6|205649.1|205499.1|18
1634157720000|2021-10-13 20:42:00|205652.4|205502.4|205652.2|205502.2|205654.5|205504.5|205648.7|205498.7|23
1634157730000|2021-10-13 20:42:10|205651.6|205501.6|205647.3|205497.3|205654.6|205504.6|205646.6|205496.6|19
1634157740000|2021-10-13 20:42:20|205646.6|205496.6|205646.3|205496.3|205648.5|205498.5|205642.9|205492.9|19
1634157750000|2021-10-13 20:42:30|205647|205497|205648.3|205498.3|205648.3|205498.3|205644.2|205494.2|22
1634157760000|2021-10-13 20:42:40|205648.5|205498.5|205643.8|205493.8|205648.5|205498.5|205641.3|205491.3|22
1634157770000|2021-10-13 20:42:50|205642.4|205492.4|205645.4|205495.4|205645.4|205495.4|205640.9|205490.9|15
1634157780000|2021-10-13 20:43:00|205644.8|205494.8|205643.9|205493.9|205645.9|205495.9|205641.2|205491.2|22
1634157790000|2021-10-13 20:43:10|205643.8|205493.8|205644.9|205494.9|205646.2|205496.2|205642.4|205492.4|24
1634157800000|2021-10-13 20:43:20|205644.7|205494.7|205641.7|205491.7|205644.7|205494.7|205641.5|205491.5|17
1634157810000|2021-10-13 20:43:30|205641.4|205491.4|205640|205490|205645.7|205495.7|205639.5|205489.5|14
1634157820000|2021-10-13 20:43:40|205639.2|205489.2|205639.3|205489.3|205640.1|205490.1|205635.3|205485.3|14
1634157830000|2021-10-13 20:43:50|205638.8|205488.8|205637.6|205487.6|205638.8|205488.8|205637.5|205487.5|11
1634157840000|2021-10-13 20:44:00|205637.7|205487.7|205634.7|205484.7|205640.2|205490.2|205634.7|205484.7|11
1634157850000|2021-10-13 20:44:10|205634.5|205484.5|205633|205483|205635|205485|205631.9|205481.9|11
1634157860000|2021-10-13 20:44:20|205631.6|205481.6|205632.6|205482.6|205633|205483|205631.6|205481.6|11
1634157870000|2021-10-13 20:44:30|205614.1|205464.1|205606|205456|205616.8|205466.8|205599|205449|28
1634157880000|2021-10-13 20:44:40|205605.4|205455.4|205603|205453|205605.5|205455.5|205601.4|205451.4|23
1634157890000|2021-10-13 20:44:50|205603.9|205453.9|205603.4|205453.4|205605.3|205455.3|205603.4|205453.4|21
1634157900000|2021-10-13 20:45:00|205606.4|205456.4|205607.9|205457.9|205607.9|205457.9|205603.7|205453.7|25
1634157910000|2021-10-13 20:45:10|205607.8|205457.8|205605.3|205455.3|205608.2|205458.2|205603.7|205453.7|22
1634157920000|2021-10-13 20:45:20|205605|205455|205606.1|205456.1|205606.1|205456.1|205602.4|205452.4|23
1634157930000|2021-10-13 20:45:30|205605.9|205455.9|205602.4|205452.4|205605.9|205455.9|205601.1|205451.1|19
1634157940000|2021-10-13 20:45:40|205602.1|205452.1|205602.1|205452.1|205605.3|205455.3|205601.1|205451.1|19
1634157950000|2021-10-13 20:45:50|205602.3|205452.3|205600.2|205450.2|205602.6|205452.6|205600.2|205450.2|19
1634157960000|2021-10-13 20:46:00|205599.5|205449.5|205601.7|205451.7|205602.3|205452.3|205598.2|205448.2|19
1634157970000|2021-10-13 20:46:10|205602.5|205452.5|205600.9|205450.9|205602.8|205452.8|205599.3|205449.3|20
1634157980000|2021-10-13 20:46:20|205601.7|205451.7|205602.8|205452.8|205604.4|205454.4|205600.4|205450.4|18
1634157990000|2021-10-13 20:46:30|205599.9|205449.9|205603.3|205453.3|205603.8|205453.8|205599.9|205449.9|13
1634158000000|2021-10-13 20:46:40|205603.5|205453.5|205600.5|205450.5|205603.5|205453.5|205600|205450|14
1634158010000|2021-10-13 20:46:50|205600.7|205450.7|205601.9|205451.9|205603.2|205453.2|205598.1|205448.1|20
1634158020000|2021-10-13 20:47:00|205602.2|205452.2|205602.4|205452.4|205604.2|205454.2|205601.3|205451.3|23
1634158030000|2021-10-13 20:47:10|205602.5|205452.5|205602.4|205452.4|205603.2|205453.2|205600.8|205450.8|16
1634158040000|2021-10-13 20:47:20|205602.7|205452.7|205601.9|205451.9|205603|205453|205601.9|205451.9|8
1634158050000|2021-10-13 20:47:30|205602|205452|205604.8|205454.8|205606|205456|205602|205452|13
1634158060000|2021-10-13 20:47:40|205604.3|205454.3|205602.6|205452.6|205606.8|205456.8|205602.2|205452.2|15
1634158070000|2021-10-13 20:47:50|205602.7|205452.7|205600.7|205450.7|205603.4|205453.4|205598.8|205448.8|16
1634158080000|2021-10-13 20:48:00|205600.5|205450.5|205601.4|205451.4|205603.1|205453.1|205599.7|205449.7|16
1634158090000|2021-10-13 20:48:10|205601.8|205451.8|205599.9|205449.9|205601.8|205451.8|205599.6|205449.6|12
1634158100000|2021-10-13 20:48:20|205600.3|205450.3|205602.2|205452.2|205602.2|205452.2|205597.1|205447.1|15
1634158110000|2021-10-13 20:48:30|205601.8|205451.8|205599.9|205449.9|205601.8|205451.8|205599.9|205449.9|10
1634158120000|2021-10-13 20:48:40|205599.3|205449.3|205599.5|205449.5|205600.3|205450.3|205596.8|205446.8|14
1634158130000|2021-10-13 20:48:50|205599|205449|205598.9|205448.9|205599.5|205449.5|205596.7|205446.7|20
1634158140000|2021-10-13 20:49:00|205599.2|205449.2|205602|205452|205602.2|205452.2|205596.5|205446.5|23
1634158150000|2021-10-13 20:49:10|205601.4|205451.4|205604.2|205454.2|205605.5|205455.5|205598.6|205448.6|19
1634158160000|2021-10-13 20:49:20|205603.8|205453.8|205602|205452|205604.3|205454.3|205601.4|205451.4|15
1634158170000|2021-10-13 20:49:30|205603.3|205453.3|205600.2|205450.2|205603.5|205453.5|205600.2|205450.2|26
1634158180000|2021-10-13 20:49:40|205600.6|205450.6|205601.8|205451.8|205602.5|205452.5|205600.1|205450.1|23
1634158190000|2021-10-13 20:49:50|205602.4|205452.4|205604.3|205454.3|205604.8|205454.8|205602.4|205452.4|16
1634158200000|2021-10-13 20:50:00|205604.2|205454.2|205599|205449|205604.2|205454.2|205597.7|205447.7|21
1634158210000|2021-10-13 20:50:10|205598.2|205448.2|205593.3|205443.3|205598.2|205448.2|205589.8|205439.8|23
1634158220000|2021-10-13 20:50:20|205593|205443|205591.8|205441.8|205593|205443|205590.8|205440.8|10
1634158230000|2021-10-13 20:50:30|205591.2|205441.2|205592.3|205442.3|205592.3|205442.3|205591.2|205441.2|11
1634158240000|2021-10-13 20:50:40|205592.2|205442.2|205592.8|205442.8|205593.8|205443.8|205591.6|205441.6|18
1634158250000|2021-10-13 20:50:50|205590.3|205440.3|205590.5|205440.5|205592.2|205442.2|205590.3|205440.3|16
1634158260000|2021-10-13 20:51:00|205591.4|205441.4|205595.7|205445.7|205599.8|205449.8|205590.3|205440.3|12
1634158270000|2021-10-13 20:51:10|205596.6|205446.6|205589|205439|205596.6|205446.6|205584.9|205434.9|22
1634158280000|2021-10-13 20:51:20|205588.8|205438.8|205596.6|205446.6|205596.6|205446.6|205588.8|205438.8|21
1634158290000|2021-10-13 20:51:30|205596.2|205446.2|205591.8|205441.8|205596.7|205446.7|205591.7|205441.7|19
1634158300000|2021-10-13 20:51:40|205591.9|205441.9|205592.9|205442.9|205593.7|205443.7|205591|205441|13
1634158310000|2021-10-13 20:51:50|205593.1|205443.1|205594.6|205444.6|205594.6|205444.6|205593.1|205443.1|5
1634158320000|2021-10-13 20:52:00|205594.9|205444.9|205596|205446|205596|205446|205594.8|205444.8|5
1634158330000|2021-10-13 20:52:10|205590.8|205440.8|205599.8|205449.8|205601.5|205451.5|205590.8|205440.8|15
1634158340000|2021-10-13 20:52:20|205594.1|205444.1|205593.7|205443.7|205594.1|205444.1|205591.2|205441.2|10
1634158350000|2021-10-13 20:52:30|205594.2|205444.2|205592.9|205442.9|205594.2|205444.2|205590.9|205440.9|11
1634158360000|2021-10-13 20:52:40|205593.1|205443.1|205593.3|205443.3|205593.4|205443.4|205593|205443|7
1634158370000|2021-10-13 20:52:50|205590.2|205440.2|205592.2|205442.2|205592.3|205442.3|205590.2|205440.2|9
1634158380000|2021-10-13 20:53:00|205592|205442|205593.2|205443.2|205593.2|205443.2|205592|205442|5
1634158390000|2021-10-13 20:53:10|205593.4|205443.4|205594.4|205444.4|205594.4|205444.4|205592.1|205442.1|9
1634158400000|2021-10-13 20:53:20|205594.6|205444.6|205593.2|205443.2|205594.6|205444.6|205593.2|205443.2|10
1634158410000|2021-10-13 20:53:30|205594.7|205444.7|205595.2|205445.2|205619|205469|205591.3|205441.3|20
1634158420000|2021-10-13 20:53:40|205594.4|205444.4|205591|205441|205595.9|205445.9|205589.9|205439.9|18
1634158430000|2021-10-13 20:53:50|205590.9|205440.9|205594.3|205444.3|205594.3|205444.3|205590.9|205440.9|11
1634158440000|2021-10-13 20:54:00|205594.1|205444.1|205594.6|205444.6|205595.4|205445.4|205593.3|205443.3|17
1634158450000|2021-10-13 20:54:10|205594.8|205444.8|205591.1|205441.1|205594.8|205444.8|205589.4|205439.4|8
1634158460000|2021-10-13 20:54:20|205591.8|205441.8|205588.1|205438.1|205591.8|205441.8|205587.7|205437.7|19
1634158470000|2021-10-13 20:54:30|205588.9|205438.9|205594.9|205444.9|205594.9|205444.9|205587.4|205437.4|17
1634158480000|2021-10-13 20:54:40|205594.4|205444.4|205594.7|205444.7|205594.7|205444.7|205592.4|205442.4|12
1634158490000|2021-10-13 20:54:50|205593.9|205443.9|205595.5|205445.5|205597|205447|205593.9|205443.9|11
1634158500000|2021-10-13 20:55:00|205590.7|205440.7|205592.5|205442.5|205594.8|205444.8|205583.4|205433.4|14
1634158510000|2021-10-13 20:55:10|205593|205443|205595.5|205445.5|205596.2|205446.2|205593|205443|8
1634158520000|2021-10-13 20:55:20|205585|205435|205588.3|205438.3|205589.7|205439.7|205584.9|205434.9|13
1634158530000|2021-10-13 20:55:30|205581.3|205431.3|205592.4|205442.4|205593.6|205443.6|205581.3|205431.3|14
1634158540000|2021-10-13 20:55:40|205591.8|205441.8|205592.7|205442.7|205593.1|205443.1|205591.8|205441.8|10
1634158550000|2021-10-13 20:55:50|205584.4|205434.4|205602.5|205452.5|205602.5|205452.5|205584.4|205434.4|12
1634158560000|2021-10-13 20:56:00|205600.9|205450.9|205596.9|205446.9|205600.9|205450.9|205595.6|205445.6|9
1634158570000|2021-10-13 20:56:10|205596.2|205446.2|205596.3|205446.3|205597.1|205447.1|205596.2|205446.2|6
1634158580000|2021-10-13 20:56:20|205596.7|205446.7|205594.4|205444.4|205599.7|205449.7|205594.4|205444.4|11
1634158590000|2021-10-13 20:56:30|205594.8|205444.8|205593|205443|205594.8|205444.8|205584|205434|5
1634158600000|2021-10-13 20:56:40|205591.3|205441.3|205594.6|205444.6|205595.6|205445.6|205591.3|205441.3|13
1634158610000|2021-10-13 20:56:50|205595.3|205445.3|205598.3|205448.3|205601.9|205451.9|205594.6|205444.6|18
1634158620000|2021-10-13 20:57:00|205597.2|205447.2|205591.5|205441.5|205599.1|205449.1|205583.7|205433.7|22
1634158630000|2021-10-13 20:57:10|205592|205442|205590.1|205440.1|205592|205442|205590.1|205440.1|6
1634158640000|2021-10-13 20:57:20|205590.2|205440.2|205589|205439|205593|205443|205589|205439|7
1634158650000|2021-10-13 20:57:30|205589.3|205439.3|205596.1|205446.1|205596.1|205446.1|205589.3|205439.3|8
1634158660000|2021-10-13 20:57:40|205595.9|205445.9|205584.4|205434.4|205595.9|205445.9|205584.4|205434.4|8
1634158670000|2021-10-13 20:57:50|205588.2|205438.2|205596.3|205446.3|205598.7|205448.7|205588.2|205438.2|11
1634158680000|2021-10-13 20:58:00|205595.8|205445.8|205589.3|205439.3|205596.6|205446.6|205585|205435|21
1634158690000|2021-10-13 20:58:10|205591.7|205441.7|205592.2|205442.2|205596.7|205446.7|205591.7|205441.7|8
1634158700000|2021-10-13 20:58:20|205597.5|205447.5|205593.6|205443.6|205598.6|205448.6|205590.9|205440.9|8
1634158710000|2021-10-13 20:58:30|205593.7|205443.7|205591.3|205441.3|205593.7|205443.7|205587.4|205437.4|9
1634158720000|2021-10-13 20:58:40|205575.8|205425.8|205584.2|205434.2|205585.3|205435.3|205575.8|205425.8|9
1634158730000|2021-10-13 20:58:50|205583.3|205433.3|205587.7|205437.7|205587.7|205437.7|205583|205433|13
1634158740000|2021-10-13 20:59:00|205583|205433|205582.7|205432.7|205589.8|205439.8|205574.9|205424.9|19
1634158750000|2021-10-13 20:59:10|205584.2|205434.2|205586.1|205436.1|205591.4|205441.4|205584.2|205434.2|15
1634158760000|2021-10-13 20:59:20|205587.4|205437.4|205600.4|205450.4|205602.4|205452.4|205587.1|205437.1|19
1634158770000|2021-10-13 20:59:30|205605|205455|205604.6|205454.6|205612.6|205462.6|205604.6|205454.6|12
1634158780000|2021-10-13 20:59:40|205605.9|205455.9|205608.2|205458.2|205612.3|205462.3|205605.9|205455.9|5
1634158790000|2021-10-13 20:59:50|205606.9|205456.9|205606.7|205456.7|205607.1|205457.1|205591|205441|14
1634158800000|2021-10-13 21:00:00|205609.1|205459.1|205611|205461|205611|205461|205607|205457|5
1634158810000|2021-10-13 21:00:10|205609.3|205459.3|205609|205459|205609.3|205459.3|205609|205459|2
1634158820000|2021-10-13 21:00:20|205610.1|205460.1|205609.7|205459.7|205610.1|205460.1|205609.7|205459.7|2
1634158830000|2021-10-13 21:00:30|205616|205466|205617.1|205467.1|205617.1|205467.1|205613.8|205463.8|4
1634158840000|2021-10-13 21:00:40|205617|205467|205616.5|205466.5|205617|205467|205616.5|205466.5|2
1634158850000|2021-10-13 21:00:50|205615.8|205465.8|205621.8|205471.8|205621.8|205471.8|205608.1|205458.1|3
1634158860000|2021-10-13 21:01:00|205621.1|205471.1|205619|205469|205621.1|205471.1|205619|205469|4
1634158880000|2021-10-13 21:01:20|205617.9|205467.9|205617.9|205467.9|205617.9|205467.9|205617.9|205467.9|1
1634158890000|2021-10-13 21:01:30|205617.3|205467.3|205617.5|205467.5|205617.5|205467.5|205617.3|205467.3|2
1634158910000|2021-10-13 21:01:50|205617.2|205467.2|205617.2|205467.2|205617.2|205467.2|205617.2|205467.2|1
1634158920000|2021-10-13 21:02:00|205619.7|205469.7|205619.7|205469.7|205619.7|205469.7|205619.7|205469.7|1
1634158940000|2021-10-13 21:02:20|205616.7|205466.7|205616.7|205466.7|205616.7|205466.7|205616.7|205466.7|1
1634158950000|2021-10-13 21:02:30|205623.7|205473.7|205623.7|205473.7|205623.7|205473.7|205623.7|205473.7|1
1634158960000|2021-10-13 21:02:40|205621.8|205471.8|205637.6|205487.6|205637.6|205487.6|205621.8|205471.8|2
1634158970000|2021-10-13 21:02:50|205632.6|205482.6|205632.6|205482.6|205632.6|205482.6|205632.6|205482.6|1
1634158980000|2021-10-13 21:03:00|205632.7|205482.7|205629.3|205479.3|205636.3|205486.3|205629.3|205479.3|4
1634159000000|2021-10-13 21:03:20|205630.1|205480.1|205635.7|205485.7|205635.7|205485.7|205628.5|205478.5|3
1634159010000|2021-10-13 21:03:30|205636.5|205486.5|205635.3|205485.3|205637.1|205487.1|205635.3|205485.3|3
1634159020000|2021-10-13 21:03:40|205635|205485|205634.8|205484.8|205635|205485|205634.2|205484.2|3
1634159040000|2021-10-13 21:04:00|205634.1|205484.1|205634.1|205484.1|205634.1|205484.1|205634.1|205484.1|1
1634159050000|2021-10-13 21:04:10|205633.8|205483.8|205633.8|205483.8|205633.8|205483.8|205633.8|205483.8|1
1634159060000|2021-10-13 21:04:20|205634.1|205484.1|205634.1|205484.1|205634.1|205484.1|205634.1|205484.1|1
1634159070000|2021-10-13 21:04:30|205631.3|205481.3|205637.2|205487.2|205638.8|205488.8|205631.3|205481.3|5
1634159080000|2021-10-13 21:04:40|205637.3|205487.3|205637.3|205487.3|205637.3|205487.3|205637.3|205487.3|1
1634159090000|2021-10-13 21:04:50|205639.1|205489.1|205637.1|205487.1|205639.1|205489.1|205637.1|205487.1|2
1634159100000|2021-10-13 21:05:00|205619.3|205469.3|205608.9|205458.9|205632.2|205482.2|205607.4|205457.4|10
1634159110000|2021-10-13 21:05:10|205609.8|205459.8|205608.1|205458.1|205609.8|205459.8|205608.1|205458.1|5
1634159120000|2021-10-13 21:05:20|205613.5|205463.5|205624|205474|205624|205474|205607|205457|6
1634159130000|2021-10-13 21:05:30|205609.6|205459.6|205629.5|205479.5|205629.5|205479.5|205609.6|205459.6|2
1634159140000|2021-10-13 21:05:40|205637.4|205487.4|205625.9|205475.9|205637.4|205487.4|205625.9|205475.9|2
1634159160000|2021-10-13 21:06:00|205637.3|205487.3|205641|205491|205641|205491|205637.3|205487.3|2
1634159170000|2021-10-13 21:06:10|205599.3|205449.3|205593.5|205443.5|205599.3|205449.3|205570.6|205420.6|5
1634159180000|2021-10-13 21:06:20|205595.8|205445.8|205643.8|205493.8|205693.6|205495.5|205595.8|205422.3|12
1634159190000|2021-10-13 21:06:30|205643.4|205493.4|205662.2|205512.2|205663.7|205513.7|205636|205486|8
1634159200000|2021-10-13 21:06:40|205661.5|205511.5|205650.4|205500.4|205661.5|205511.5|205644.8|205494.8|6
1634159210000|2021-10-13 21:06:50|205643.9|205493.9|205634.7|205484.7|205661.1|205511.1|205634.7|205484.7|7
1634159220000|2021-10-13 21:07:00|205646.4|205496.4|205642.6|205492.6|205646.4|205496.4|205626.9|205476.9|6
1634159230000|2021-10-13 21:07:10|205646.4|205496.4|205629.7|205479.7|205646.7|205496.7|205619.9|205469.9|7
1634159240000|2021-10-13 21:07:20|205616.8|205466.8|205616.7|205466.7|205628.1|205478.1|205614.8|205464.8|6
1634159250000|2021-10-13 21:07:30|205624.6|205474.6|205624.5|205474.5|205635.1|205485.1|205624.5|205474.5|4
1634159260000|2021-10-13 21:07:40|205619.4|205469.4|205619|205469|205644.1|205494.1|205615.3|205465.3|14
1634159270000|2021-10-13 21:07:50|205623|205473|205631|205481|205660.3|205510.3|205610.3|205460.3|5
1634159280000|2021-10-13 21:08:00|205656.6|205506.6|205640.1|205490.1|205656.6|205506.6|205628.4|205478.4|7
1634159290000|2021-10-13 21:08:10|205642.2|205492.2|205616.2|205466.2|205642.2|205492.2|205611.4|205461.4|9
1634159300000|2021-10-13 21:08:20|205607.1|205457.1|205639.9|205489.9|205641.7|205491.7|205607.1|205457.1|5
1634159310000|2021-10-13 21:08:30|205610|205460|205612.1|205462.1|205618.5|205468.5|205610|205460|4
1634159320000|2021-10-13 21:08:40|205614.4|205464.4|205615.9|205465.9|205615.9|205465.9|205605.5|205455.5|5
1634159330000|2021-10-13 21:08:50|205610.2|205460.2|205610.2|205460.2|205610.2|205460.2|205610.2|205460.2|1
1634159340000|2021-10-13 21:09:00|205613.5|205463.5|205608.7|205458.7|205613.5|205463.5|205607.4|205457.4|6
1634159350000|2021-10-13 21:09:10|205608.6|205458.6|205609.1|205459.1|205609.1|205459.1|205600.4|205450.4|4
1634159360000|2021-10-13 21:09:20|205608.5|205458.5|205600.6|205450.6|205608.5|205458.5|205600.6|205450.6|4
1634159370000|2021-10-13 21:09:30|205590|205440|205618.1|205468.1|205623.8|205473.8|205590|205440|4
1634159380000|2021-10-13 21:09:40|205613.3|205463.3|205607.1|205457.1|205613.3|205463.3|205607.1|205457.1|3
1634159390000|2021-10-13 21:09:50|205610.5|205460.5|205609.7|205459.7|205611.2|205461.2|205609.7|205459.7|3
1634159400000|2021-10-13 21:10:00|205625.6|205475.6|205617.3|205467.3|205625.6|205475.6|205603|205453|6
1634159410000|2021-10-13 21:10:10|205613.8|205463.8|205608.8|205458.8|205613.8|205463.8|205606.9|205456.9|3
1634159420000|2021-10-13 21:10:20|205603|205453|205616.7|205466.7|205616.7|205466.7|205603|205453|3
1634159430000|2021-10-13 21:10:30|205614.1|205464.1|205590.1|205440.1|205614.1|205464.1|205590.1|205440.1|5
1634159440000|2021-10-13 21:10:40|205590.2|205440.2|205598.2|205448.2|205605.6|205455.6|205590.2|205440.2|8
1634159450000|2021-10-13 21:10:50|205597.1|205447.1|205596.5|205446.5|205597.1|205447.1|205596.5|205446.5|2
1634159460000|2021-10-13 21:11:00|205596.6|205446.6|205599|205449|205601.2|205451.2|205596.6|205446.6|5
1634159470000|2021-10-13 21:11:10|205598.2|205448.2|205594.5|205444.5|205598.2|205448.2|205594.5|205444.5|2
1634159480000|2021-10-13 21:11:20|205592.3|205442.3|205592.2|205442.2|205593.4|205443.4|205591.1|205441.1|6
1634159490000|2021-10-13 21:11:30|205591.8|205441.8|205593.2|205443.2|205600.9|205450.9|205591.8|205441.8|8
1634159500000|2021-10-13 21:11:40|205593.7|205443.7|205591.7|205441.7|205593.7|205443.7|205590.2|205440.2|4
1634159510000|2021-10-13 21:11:50|205590.8|205440.8|205594.4|205444.4|205594.4|205444.4|205590.8|205440.8|2
1634159520000|2021-10-13 21:12:00|205606|205456|205610.6|205460.6|205616.1|205466.1|205606|205456|6
1634159530000|2021-10-13 21:12:10|205597.5|205447.5|205592.7|205442.7|205601|205451|205592.7|205442.7|6
1634159540000|2021-10-13 21:12:20|205603.3|205453.3|205602.4|205452.4|205613|205463|205602.4|205452.4|5
1634159550000|2021-10-13 21:12:30|205600.7|205450.7|205619.4|205469.4|205638.6|205469.4|205588.6|205388.1|5
1634159560000|2021-10-13 21:12:40|205627.9|205477.9|205607.6|205457.6|205627.9|205477.9|205607.6|205457.6|7
1634159570000|2021-10-13 21:12:50|205602.9|205452.9|205605|205455|205612.5|205462.5|205602.9|205452.9|6
1634159580000|2021-10-13 21:13:00|205612.8|205462.8|205609.6|205459.6|205612.9|205462.9|205609.6|205459.6|3
1634159590000|2021-10-13 21:13:10|205609.9|205459.9|205599.1|205449.1|205609.9|205459.9|205599.1|205449.1|6
1634159600000|2021-10-13 21:13:20|205612.4|205462.4|205597.4|205447.4|205612.4|205462.4|205597.4|205447.4|5
1634159610000|2021-10-13 21:13:30|205589.3|205439.3|205594.3|205444.3|205594.3|205444.3|205589.3|205439.3|4
1634159620000|2021-10-13 21:13:40|205593.4|205443.4|205590.4|205440.4|205593.4|205443.4|205590.4|205440.4|4
1634159630000|2021-10-13 21:13:50|205594.5|205444.5|205596|205446|205596|205446|205592.2|205442.2|4
1634159640000|2021-10-13 21:14:00|205596.8|205446.8|205594.6|205444.6|205596.8|205446.8|205592.2|205442.2|6
1634159650000|2021-10-13 21:14:10|205593.7|205443.7|205588.8|205438.8|205593.7|205443.7|205588.8|205438.8|4
1634159660000|2021-10-13 21:14:20|205590|205440|205593|205443|205593|205443|205588.5|205438.5|4
1634159670000|2021-10-13 21:14:30|205590.8|205440.8|205593.2|205443.2|205593.2|205443.2|205589.7|205439.7|4
1634159680000|2021-10-13 21:14:40|205591.3|205441.3|205596|205446|205596|205446|205591.3|205441.3|4
1634159690000|2021-10-13 21:14:50|205593.2|205443.2|205594|205444|205594|205444|205593.2|205443.2|3
1634159700000|2021-10-13 21:15:00|205598.8|205448.8|205592.1|205442.1|205598.8|205448.8|205592.1|205442.1|5
1634159710000|2021-10-13 21:15:10|205590.3|205440.3|205593.2|205443.2|205593.9|205443.9|205590.3|205440.3|6
1634159720000|2021-10-13 21:15:20|205597|205447|205593.7|205443.7|205597|205447|205589.7|205439.7|7
1634159730000|2021-10-13 21:15:30|205593.9|205443.9|205598|205448|205598|205448|205592.2|205442.2|4
1634159740000|2021-10-13 21:15:40|205594.4|205444.4|205595.1|205445.1|205595.1|205445.1|205594.4|205444.4|3
1634159750000|2021-10-13 21:15:50|205595.5|205445.5|205594.5|205444.5|205595.5|205445.5|205594.5|205444.5|4
1634159760000|2021-10-13 21:16:00|205590.6|205440.6|205588.7|205438.7|205590.6|205440.6|205588.7|205438.7|3
1634159770000|2021-10-13 21:16:10|205646.1|205370.8|205594.4|205444.4|205646.1|205444.4|205586.3|205370.8|6
1634159780000|2021-10-13 21:16:20|205589.8|205439.8|205593.1|205443.1|205593.1|205443.1|205589.6|205439.6|5
1634159790000|2021-10-13 21:16:30|205589.9|205439.9|205595.5|205445.5|205596.1|205446.1|205589.9|205439.9|4
1634159800000|2021-10-13 21:16:40|205595.6|205445.6|205595.4|205445.4|205595.6|205445.6|205594.9|205444.9|3
1634159810000|2021-10-13 21:16:50|205594.8|205444.8|205588|205438|205594.8|205444.8|205588|205438|4
1634159820000|2021-10-13 21:17:00|205593.8|205443.8|205589.1|205439.1|205593.8|205443.8|205587|205437|4
1634159830000|2021-10-13 21:17:10|205591.5|205441.5|205589.8|205439.8|205591.5|205441.5|205586.3|205436.3|5
1634159840000|2021-10-13 21:17:20|205588.4|205438.4|205590.9|205440.9|205592.5|205442.5|205588.4|205438.4|5
1634159850000|2021-10-13 21:17:30|205592|205442|205596.7|205446.7|205596.7|205446.7|205592|205442|4
1634159860000|2021-10-13 21:17:40|205597.4|205447.4|205599.5|205449.5|205599.5|205449.5|205597.4|205447.4|4
1634159870000|2021-10-13 21:17:50|205599.4|205449.4|205589.8|205439.8|205599.4|205449.4|205582.4|205432.4|5
1634159880000|2021-10-13 21:18:00|205585.3|205435.3|205599.7|205449.7|205600.5|205450.5|205585.3|205435.3|9
1634159890000|2021-10-13 21:18:10|205594.7|205444.7|205594.4|205444.4|205594.7|205444.7|205594.4|205444.4|2
1634159900000|2021-10-13 21:18:20|205595.8|205445.8|205595.6|205445.6|205595.8|205445.8|205595.6|205445.6|2
1634159910000|2021-10-13 21:18:30|205596.5|205446.5|205596.5|205446.5|205597.8|205447.8|205596.5|205446.5|3
1634159920000|2021-10-13 21:18:40|205592|205442|205582.6|205432.6|205592|205442|205582.6|205432.6|2
1634159930000|2021-10-13 21:18:50|205579.5|205429.5|205598.8|205448.8|205598.8|205448.8|205579.5|205429.5|2
1634159940000|2021-10-13 21:19:00|205592|205442|205592|205442|205592|205442|205592|205442|1
1634159950000|2021-10-13 21:19:10|205595|205445|205592|205442|205595|205445|205592|205442|2
1634159960000|2021-10-13 21:19:20|205598.8|205448.8|205598.8|205448.8|205598.8|205448.8|205598.8|205448.8|1
1634159970000|2021-10-13 21:19:30|205595.6|205445.6|205595|205445|205595.6|205445.6|205594|205444|4
1634159980000|2021-10-13 21:19:40|205596|205446|205597.6|205447.6|205597.6|205447.6|205594.3|205444.3|4
1634159990000|2021-10-13 21:19:50|205597.5|205447.5|205596.6|205446.6|205597.5|205447.5|205595|205445|4
1634160000000|2021-10-13 21:20:00|205615.6|205465.6|205602.3|205452.3|205615.6|205465.6|205597.9|205447.9|7
1634160010000|2021-10-13 21:20:10|205595.8|205445.8|205596.9|205446.9|205596.9|205446.9|205595.3|205445.3|4
1634160020000|2021-10-13 21:20:20|205595.7|205445.7|205596|205446|205596|205446|205595.2|205445.2|4
1634160030000|2021-10-13 21:20:30|205595.4|205445.4|205588.8|205438.8|205595.4|205445.4|205588.8|205438.8|3
1634160040000|2021-10-13 21:20:40|205591.7|205441.7|205597.6|205447.6|205597.6|205447.6|205591.7|205441.7|5
1634160050000|2021-10-13 21:20:50|205596.9|205446.9|205596.4|205446.4|205596.9|205446.9|205595.3|205445.3|4
1634160060000|2021-10-13 21:21:00|205596.9|205446.9|205596.8|205446.8|205596.9|205446.9|205592.6|205442.6|3
1634160070000|2021-10-13 21:21:10|205595.6|205445.6|205590|205440|205595.8|205445.8|205590|205440|4
1634160080000|2021-10-13 21:21:20|205590.8|205440.8|205591.9|205441.9|205591.9|205441.9|205590.8|205440.8|3
1634160090000|2021-10-13 21:21:30|205591.3|205441.3|205589.3|205439.3|205591.3|205441.3|205582.6|205432.6|5
1634160100000|2021-10-13 21:21:40|205586.7|205436.7|205591|205441|205591.2|205441.2|205584.2|205434.2|6
1634160110000|2021-10-13 21:21:50|205591.5|205441.5|205589.3|205439.3|205591.5|205441.5|205586.5|205436.5|4
1634160120000|2021-10-13 21:22:00|205597.4|205447.4|205598.6|205448.6|205598.6|205448.6|205595.8|205445.8|4
1634160130000|2021-10-13 21:22:10|205596.7|205446.7|205624.5|205474.5|205624.5|205474.5|205596.7|205446.7|10
1634160140000|2021-10-13 21:22:20|205620.9|205470.9|205611.8|205461.8|205621|205471|205605.4|205455.4|5
1634160150000|2021-10-13 21:22:30|205597.7|205447.7|205619.3|205469.3|205619.3|205469.3|205596.9|205446.9|8
1634160160000|2021-10-13 21:22:40|205616.2|205466.2|205615.1|205465.1|205616.8|205466.8|205615.1|205465.1|4
1634160170000|2021-10-13 21:22:50|205626|205476|205624|205474|205626|205476|205624|205474|6
1634160180000|2021-10-13 21:23:00|205624.2|205474.2|205627.6|205477.6|205641.6|205491.6|205598.6|205448.6|21
1634160190000|2021-10-13 21:23:10|205624.4|205474.4|205647|205497|205711.3|205502.7|205618.5|205457.8|11
1634160200000|2021-10-13 21:23:20|205642.6|205492.6|205639.6|205489.6|205643.7|205493.7|205637.7|205487.7|22
1634160210000|2021-10-13 21:23:30|205642.3|205492.3|205627.2|205477.2|205647.3|205497.3|205613.5|205463.5|6
1634160220000|2021-10-13 21:23:40|205629.7|205479.7|205610.7|205460.7|205633.5|205483.5|205608.3|205458.3|6
1634160230000|2021-10-13 21:23:50|205612.7|205462.7|205613.8|205463.8|205616.3|205466.3|205612.7|205462.7|3
1634160240000|2021-10-13 21:24:00|205609|205459|205638|205488|205638|205488|205603.8|205453.8|6
1634160250000|2021-10-13 21:24:10|205691.8|205415|205650.9|205500.9|205732.2|205517|205618.5|205404.8|11
1634160260000|2021-10-13 21:24:20|205642.8|205492.8|205647.3|205497.3|205647.3|205497.3|205642.3|205492.3|14
1634160270000|2021-10-13 21:24:30|205654.3|205504.3|205645.4|205495.4|205654.3|205504.3|205645.4|205495.4|4
1634160280000|2021-10-13 21:24:40|205645.7|205495.7|205631.7|205481.7|205649|205499|205622|205472|9
1634160290000|2021-10-13 21:24:50|205594.3|205444.3|205594.3|205444.3|205594.3|205444.3|205594.3|205444.3|1
1634160300000|2021-10-13 21:25:00|205603.6|205453.6|205609.1|205459.1|205612.7|205462.7|205603.6|205453.6|3
1634160310000|2021-10-13 21:25:10|205606.6|205456.6|205643.6|205493.6|205738.9|205519.2|205595.4|205445.4|14
1634160320000|2021-10-13 21:25:20|205643.5|205493.5|205649.6|205499.6|205654.9|205504.9|205643.5|205493.5|19
1634160330000|2021-10-13 21:25:30|205652.3|205502.3|205621.8|205471.8|205657.5|205507.5|205621.8|205471.8|5
1634160340000|2021-10-13 21:25:40|205630.9|205480.9|205631.7|205481.7|205643.7|205493.7|205630.9|205480.9|11
1634160350000|2021-10-13 21:25:50|205649.4|205499.4|205635.8|205485.8|205649.4|205499.4|205635.8|205485.8|2
1634160360000|2021-10-13 21:26:00|205634.4|205484.4|205596|205446|205634.4|205484.4|205596|205446|2
1634160370000|2021-10-13 21:26:10|205599.9|205449.9|205652.3|205502.3|205655.3|205505.3|205588.1|205438.1|8
1634160380000|2021-10-13 21:26:20|205646.8|205496.8|205619.6|205469.6|205648.5|205498.5|205613.2|205463.2|8
1634160390000|2021-10-13 21:26:30|205628.3|205478.3|205628.5|205478.5|205628.5|205478.5|205625.4|205475.4|3
1634160400000|2021-10-13 21:26:40|205626.7|205476.7|205616.1|205466.1|205626.7|205476.7|205607.9|205457.9|5
1634160410000|2021-10-13 21:26:50|205612.1|205462.1|205635|205485|205635|205485|205610.3|205460.3|3
1634160420000|2021-10-13 21:27:00|205633|205483|205639.7|205489.7|205639.7|205489.7|205633|205483|3
1634160430000|2021-10-13 21:27:10|205640.3|205490.3|205637.9|205487.9|205640.3|205490.3|205623.8|205473.8|11
1634160440000|2021-10-13 21:27:20|205636.9|205486.9|205640.1|205490.1|205640.1|205490.1|205635.8|205485.8|6
1634160450000|2021-10-13 21:27:30|205637.3|205487.3|205625.2|205475.2|205638|205488|205623.3|205473.3|4
1634160460000|2021-10-13 21:27:40|205626.9|205476.9|205631.3|205481.3|205631.3|205481.3|205626.9|205476.9|4
1634160470000|2021-10-13 21:27:50|205627.6|205477.6|205624.2|205474.2|205627.6|205477.6|205621.2|205471.2|4
1634160480000|2021-10-13 21:28:00|205623.1|205473.1|205620.2|205470.2|205623.1|205473.1|205620.2|205470.2|2
1634160490000|2021-10-13 21:28:10|205624.9|205474.9|205646.9|205496.9|205649.4|205499.4|205623.1|205473.1|4
1634160500000|2021-10-13 21:28:20|205646.3|205496.3|205621.4|205471.4|205646.3|205496.3|205621.4|205471.4|4
1634160510000|2021-10-13 21:28:30|205620.2|205470.2|205633.9|205483.9|205633.9|205483.9|205620.2|205470.2|4
1634160520000|2021-10-13 21:28:40|205633.5|205483.5|205641|205491|205641|205491|205631.9|205481.9|4
1634160530000|2021-10-13 21:28:50|205639.7|205489.7|205629|205479|205639.7|205489.7|205624|205474|4
1634160540000|2021-10-13 21:29:00|205647|205497|205641|205491|205647|205497|205635.8|205485.8|3
1634160550000|2021-10-13 21:29:10|205614.3|205464.3|205633.9|205483.9|205633.9|205483.9|205614.3|205464.3|2
1634160560000|2021-10-13 21:29:20|205635.8|205485.8|205643.2|205493.2|205643.2|205493.2|205635.8|205485.8|3
1634160570000|2021-10-13 21:29:30|205642|205492|205623.2|205473.2|205642|205492|205619|205469|4
1634160580000|2021-10-13 21:29:40|205620.2|205470.2|205599.4|205449.4|205620.2|205470.2|205599.4|205449.4|2
1634160590000|2021-10-13 21:29:50|205615.1|205465.1|205642.5|205492.5|205644|205494|205615.1|205465.1|5
1634160600000|2021-10-13 21:30:00|205641.2|205491.2|205605.7|205455.7|205650.4|205500.4|205605.7|205455.7|12
1634160610000|2021-10-13 21:30:10|205605.5|205455.5|205609.3|205459.3|205616.1|205466.1|205602.6|205452.6|4
1634160620000|2021-10-13 21:30:20|205620.7|205470.7|205621.7|205471.7|205624.9|205474.9|205618.4|205468.4|7
1634160630000|2021-10-13 21:30:30|205623.6|205473.6|205638.1|205488.1|205638.1|205488.1|205623.6|205473.6|4
1634160640000|2021-10-13 21:30:40|205613.1|205463.1|205629.7|205479.7|205635|205485|205613.1|205463.1|11
1634160650000|2021-10-13 21:30:50|205624.8|205474.8|205624.8|205474.8|205624.8|205474.8|205624.8|205474.8|1
1634160660000|2021-10-13 21:31:00|205635.5|205485.5|205617.3|205467.3|205635.5|205485.5|205617.3|205467.3|6
1634160670000|2021-10-13 21:31:10|205615.9|205465.9|205628.9|205478.9|205628.9|205478.9|205615.9|205465.9|6
1634160680000|2021-10-13 21:31:20|205626.7|205476.7|205629|205479|205629|205479|205625.9|205475.9|5
1634160690000|2021-10-13 21:31:30|205630|205480|205640|205490|205640|205490|205629.7|205479.7|4
1634160700000|2021-10-13 21:31:40|205610.9|205460.9|205625.9|205475.9|205625.9|205475.9|205610.9|205460.9|4
1634160710000|2021-10-13 21:31:50|205622.1|205472.1|205611.8|205461.8|205624.4|205474.4|205611.8|205461.8|5
1634160720000|2021-10-13 21:32:00|205606.8|205456.8|205606.8|205456.8|205606.8|205456.8|205606.8|205456.8|1
1634160730000|2021-10-13 21:32:10|205617.1|205467.1|205623.7|205473.7|205623.7|205473.7|205606.8|205456.8|4
1634160740000|2021-10-13 21:32:20|205611.5|205461.5|205632.5|205482.5|205632.5|205482.5|205611.5|205461.5|2
1634160750000|2021-10-13 21:32:30|205647.9|205497.9|205638|205488|205647.9|205497.9|205634.1|205484.1|7
1634160760000|2021-10-13 21:32:40|205638.7|205488.7|205638.7|205488.7|205638.7|205488.7|205635.3|205485.3|4
1634160770000|2021-10-13 21:32:50|205613.1|205463.1|205622.6|205472.6|205622.6|205472.6|205613.1|205463.1|5
1634160780000|2021-10-13 21:33:00|205699.7|205410.7|205614.9|205464.9|205699.7|205483|205614.9|205410.7|5
1634160790000|2021-10-13 21:33:10|205622.9|205472.9|205635.2|205485.2|205646.4|205496.4|205622.9|205472.9|12
1634160800000|2021-10-13 21:33:20|205624.7|205474.7|205639.2|205489.2|205643.4|205493.4|205624.7|205474.7|7
1634160810000|2021-10-13 21:33:30|205641.5|205491.5|205638.9|205488.9|205641.5|205491.5|205638.9|205488.9|2
1634160820000|2021-10-13 21:33:40|205642.6|205492.6|205626.3|205476.3|205642.6|205492.6|205624.6|205474.6|9
1634160830000|2021-10-13 21:33:50|205626.2|205476.2|205630.2|205480.2|205630.8|205480.8|205626.2|205476.2|4
1634160840000|2021-10-13 21:34:00|205638.2|205488.2|205629.2|205479.2|205638.9|205488.9|205625.1|205475.1|7
1634160850000|2021-10-13 21:34:10|205629.4|205479.4|205636.6|205486.6|205639.7|205489.7|205629.4|205479.4|9
1634160860000|2021-10-13 21:34:20|205636.4|205486.4|205636.2|205486.2|205636.4|205486.4|205636|205486|4
1634160870000|2021-10-13 21:34:30|205636.3|205486.3|205619|205469|205636.3|205486.3|205619|205469|2
1634160880000|2021-10-13 21:34:40|205624.4|205474.4|205629.7|205479.7|205629.7|205479.7|205624.4|205474.4|3
1634160890000|2021-10-13 21:34:50|205625.4|205475.4|205635.6|205485.6|205635.6|205485.6|205625.4|205475.4|4
1634160900000|2021-10-13 21:35:00|205635.5|205485.5|205616.2|205466.2|205635.5|205485.5|205616.2|205466.2|2
1634160910000|2021-10-13 21:35:10|205624.4|205474.4|205634.1|205484.1|205634.4|205484.4|205624.4|205474.4|6
1634160920000|2021-10-13 21:35:20|205634.2|205484.2|205633.7|205483.7|205635|205485|205633.7|205483.7|4
1634160930000|2021-10-13 21:35:30|205634.8|205484.8|205637.5|205487.5|205638.1|205488.1|205634.8|205484.8|4
1634160940000|2021-10-13 21:35:40|205637.3|205487.3|205640|205490|205640|205490|205637.2|205487.2|3
1634160950000|2021-10-13 21:35:50|205638.9|205488.9|205636.9|205486.9|205646.8|205496.8|205636.9|205486.9|5
1634160960000|2021-10-13 21:36:00|205635|205485|205640.8|205490.8|205640.8|205490.8|205634.7|205484.7|3
1634160970000|2021-10-13 21:36:10|205641.5|205491.5|205640|205490|205641.5|205491.5|205636.4|205486.4|4
1634160980000|2021-10-13 21:36:20|205637.1|205487.1|205639.8|205489.8|205639.8|205489.8|205637.1|205487.1|3
1634160990000|2021-10-13 21:36:30|205634.5|205484.5|205634.9|205484.9|205634.9|205484.9|205634.5|205484.5|2
1634161000000|2021-10-13 21:36:40|205634.8|205484.8|205641.7|205491.7|205641.7|205491.7|205634.8|205484.8|4
1634161010000|2021-10-13 21:36:50|205638.8|205488.8|205638.7|205488.7|205638.8|205488.8|205636.2|205486.2|5
1634161020000|2021-10-13 21:37:00|205638.2|205488.2|205636.8|205486.8|205638.2|205488.2|205636.8|205486.8|3
1634161030000|2021-10-13 21:37:10|205634.5|205484.5|205640.2|205490.2|205640.2|205490.2|205634.5|205484.5|3
1634161040000|2021-10-13 21:37:20|205641.5|205491.5|205637|205487|205641.5|205491.5|205637|205487|2
1634161050000|2021-10-13 21:37:30|205634.7|205484.7|205642.4|205492.4|205642.4|205492.4|205634.5|205484.5|4
1634161060000|2021-10-13 21:37:40|205640.8|205490.8|205638|205488|205640.8|205490.8|205637.1|205487.1|3
1634161070000|2021-10-13 21:37:50|205638.7|205488.7|205635.5|205485.5|205638.7|205488.7|205634.9|205484.9|5
1634161080000|2021-10-13 21:38:00|205632.4|205482.4|205634.7|205484.7|205635|205485|205632.4|205482.4|4
1634161090000|2021-10-13 21:38:10|205639|205489|205635.6|205485.6|205639|205489|205635.6|205485.6|4
1634161100000|2021-10-13 21:38:20|205635.2|205485.2|205634.7|205484.7|205635.2|205485.2|205634.4|205484.4|3
1634161110000|2021-10-13 21:38:30|205634.8|205484.8|205634.8|205484.8|205634.8|205484.8|205634.8|205484.8|1
1634161120000|2021-10-13 21:38:40|205634.5|205484.5|205635|205485|205635|205485|205634.5|205484.5|2
1634161130000|2021-10-13 21:38:50|205634.5|205484.5|205642.4|205492.4|205642.4|205492.4|205634.5|205484.5|2
1634161140000|2021-10-13 21:39:00|205640.8|205490.8|205642.4|205492.4|205642.4|205492.4|205640.8|205490.8|2
1634161150000|2021-10-13 21:39:10|205639.8|205489.8|205633.3|205483.3|205639.8|205489.8|205633.3|205483.3|3
1634161160000|2021-10-13 21:39:20|205630.9|205480.9|205640.1|205490.1|205640.1|205490.1|205630.9|205480.9|4
1634161170000|2021-10-13 21:39:30|205635.5|205485.5|205636|205486|205636|205486|205634.6|205484.6|6
1634161180000|2021-10-13 21:39:40|205635.5|205485.5|205638|205488|205638|205488|205635.5|205485.5|3
1634161190000|2021-10-13 21:39:50|205636.2|205486.2|205637.8|205487.8|205637.8|205487.8|205634.9|205484.9|5
1634161200000|2021-10-13 21:40:00|205637.6|205487.6|205638.2|205488.2|205638.2|205488.2|205635.8|205485.8|5
1634161210000|2021-10-13 21:40:10|205636.4|205486.4|205636.4|205486.4|205636.4|205486.4|205634.4|205484.4|6
1634161220000|2021-10-13 21:40:20|205634.2|205484.2|205642.2|205492.2|205642.7|205492.7|205634.2|205484.2|5
1634161230000|2021-10-13 21:40:30|205640.2|205490.2|205638.7|205488.7|205640.2|205490.2|205638.7|205488.7|3
1634161240000|2021-10-13 21:40:40|205637.8|205487.8|205634.7|205484.7|205637.8|205487.8|205634.1|205484.1|4
1634161250000|2021-10-13 21:40:50|205634.6|205484.6|205634.7|205484.7|205634.7|205484.7|205634.6|205484.6|2
1634161260000|2021-10-13 21:41:00|205634|205484|205634.1|205484.1|205683.3|205484.1|205633.1|205428.7|4
1634161270000|2021-10-13 21:41:10|205632.6|205482.6|205641.8|205491.8|205650.5|205500.5|205632.6|205482.6|6
1634161280000|2021-10-13 21:41:20|205640|205490|205639.8|205489.8|205640|205490|205639.8|205489.8|2
1634161290000|2021-10-13 21:41:30|205638.9|205488.9|205634.9|205484.9|205638.9|205488.9|205634.9|205484.9|2
1634161300000|2021-10-13 21:41:40|205634.8|205484.8|205642.3|205492.3|205642.3|205492.3|205634.5|205484.5|4
1634161310000|2021-10-13 21:41:50|205639.5|205489.5|205640.6|205490.6|205640.6|205490.6|205636.8|205486.8|3
1634161320000|2021-10-13 21:42:00|205636.3|205486.3|205635.6|205485.6|205636.3|205486.3|205634.7|205484.7|3
1634161330000|2021-10-13 21:42:10|205632.4|205482.4|205633.5|205483.5|205633.8|205483.8|205632.4|205482.4|5
1634161340000|2021-10-13 21:42:20|205633.3|205483.3|205634.4|205484.4|205634.4|205484.4|205633.3|205483.3|5
1634161350000|2021-10-13 21:42:30|205634.3|205484.3|205634|205484|205634.3|205484.3|205634|205484|2
1634161370000|2021-10-13 21:42:50|205686.7|205429.5|205633.8|205483.8|205686.7|205484.7|205633.8|205429.5|3
1634161380000|2021-10-13 21:43:00|205633.5|205483.5|205638.8|205488.8|205638.8|205488.8|205633.4|205483.4|3
1634161390000|2021-10-13 21:43:10|205637.8|205487.8|205638.1|205488.1|205688.7|205488.1|205637.8|205431.9|4
1634161400000|2021-10-13 21:43:20|205636.7|205486.7|205634.9|205484.9|205636.7|205486.7|205634.9|205484.9|4
1634161410000|2021-10-13 21:43:30|205634.7|205484.7|205640.3|205490.3|205640.3|205490.3|205634.6|205484.6|5
1634161420000|2021-10-13 21:43:40|205637.6|205487.6|205639.3|205489.3|205639.3|205489.3|205636.1|205486.1|4
1634161430000|2021-10-13 21:43:50|205638|205488|205636.7|205486.7|205638|205488|205634.9|205484.9|6
1634161440000|2021-10-13 21:44:00|205635.9|205485.9|205634.9|205484.9|205635.9|205485.9|205634.9|205484.9|3
1634161450000|2021-10-13 21:44:10|205634.8|205484.8|205636.8|205486.8|205637.8|205487.8|205634.8|205484.8|6
1634161460000|2021-10-13 21:44:20|205639.5|205489.5|205640|205490|205640|205490|205635|205485|4
1634161470000|2021-10-13 21:44:30|205636.8|205486.8|205639.5|205489.5|205639.5|205489.5|205636.8|205486.8|2
1634161480000|2021-10-13 21:44:40|205634|205484|205633.6|205483.6|205634.3|205484.3|205633|205483|4
1634161490000|2021-10-13 21:44:50|205633.1|205483.1|205633.4|205483.4|205633.4|205483.4|205633.1|205483.1|2
1634161500000|2021-10-13 21:45:00|205632.7|205482.7|205632.7|205482.7|205633.4|205483.4|205632.7|205482.7|4
1634161510000|2021-10-13 21:45:10|205632.5|205482.5|205632.3|205482.3|205632.5|205482.5|205631.8|205481.8|4
1634161520000|2021-10-13 21:45:20|205631.5|205481.5|205632.5|205482.5|205632.5|205482.5|205631.5|205481.5|2
1634161530000|2021-10-13 21:45:30|205631.2|205481.2|205630.3|205480.3|205631.2|205481.2|205630.3|205480.3|2
1634161540000|2021-10-13 21:45:40|205630.9|205480.9|205631.5|205481.5|205633.8|205483.8|205630.9|205480.9|8
1634161550000|2021-10-13 21:45:50|205633.4|205483.4|205632.7|205482.7|205633.4|205483.4|205632.7|205482.7|2
1634161560000|2021-10-13 21:46:00|205688.1|205425.3|205632.9|205482.9|205688.1|205482.9|205630.9|205425.3|5
1634161570000|2021-10-13 21:46:10|205633.1|205483.1|205668.7|205518.7|205668.7|205518.7|205633.1|205483.1|8
1634161580000|2021-10-13 21:46:20|205672.6|205522.6|205669.6|205519.6|205672.6|205522.6|205668.1|205518.1|7
1634161590000|2021-10-13 21:46:30|205669.9|205519.9|205669.3|205519.3|205671|205521|205668.7|205518.7|9
1634161600000|2021-10-13 21:46:40|205669.7|205519.7|205666.9|205516.9|205669.7|205519.7|205666.5|205516.5|8
1634161610000|2021-10-13 21:46:50|205667|205517|205667.3|205517.3|205669.2|205519.2|205667|205517|4
1634161620000|2021-10-13 21:47:00|205668.4|205518.4|205666.3|205516.3|205668.4|205518.4|205666.3|205516.3|5
1634161630000|2021-10-13 21:47:10|205666.2|205516.2|205684.4|205534.4|205700.3|205550.3|205666.2|205516.2|11
1634161640000|2021-10-13 21:47:20|205684.5|205534.5|205688.3|205538.3|205689.6|205539.6|205683.2|205533.2|8
1634161650000|2021-10-13 21:47:30|205687.3|205537.3|205686.7|205536.7|205691.1|205541.1|205684.8|205534.8|10
1634161660000|2021-10-13 21:47:40|205687.7|205537.7|205679.3|205529.3|205689.7|205539.7|205679.3|205529.3|6
1634161670000|2021-10-13 21:47:50|205680.5|205530.5|205679.1|205529.1|205680.5|205530.5|205679.1|205529.1|6
1634161680000|2021-10-13 21:48:00|205678.7|205528.7|205679.1|205529.1|205679.3|205529.3|205678.5|205528.5|4
1634161690000|2021-10-13 21:48:10|205678.7|205528.7|205689.7|205539.7|205716.9|205566.9|205678.7|205528.7|15
1634161700000|2021-10-13 21:48:20|205687.8|205537.8|205691.3|205541.3|205694.8|205544.8|205685.3|205535.3|8
1634161710000|2021-10-13 21:48:30|205692.5|205542.5|205686.7|205536.7|205692.6|205542.6|205686.7|205536.7|7
1634161720000|2021-10-13 21:48:40|205685.6|205535.6|205679.6|205529.6|205689.5|205539.5|205679.6|205529.6|4
1634161730000|2021-10-13 21:48:50|205679.3|205529.3|205684.2|205534.2|205688.7|205538.7|205679.3|205529.3|8
1634161740000|2021-10-13 21:49:00|205684.1|205534.1|205686.4|205536.4|205687.7|205537.7|205684.1|205534.1|10
1634161750000|2021-10-13 21:49:10|205686.7|205536.7|205685.7|205535.7|205688.6|205538.6|205683.8|205533.8|14
1634161760000|2021-10-13 21:49:20|205684.1|205534.1|205682.9|205532.9|205684.9|205534.9|205682.9|205532.9|5
1634161770000|2021-10-13 21:49:30|205683.4|205533.4|205681.3|205531.3|205685.4|205535.4|205681.3|205531.3|6
1634161780000|2021-10-13 21:49:40|205681.4|205531.4|205679.6|205529.6|205681.4|205531.4|205679.6|205529.6|6
1634161790000|2021-10-13 21:49:50|205680.1|205530.1|205680.5|205530.5|205680.8|205530.8|205679.9|205529.9|4
1634161800000|2021-10-13 21:50:00|205680.4|205530.4|205679.6|205529.6|205680.4|205530.4|205679.6|205529.6|2
1634161810000|2021-10-13 21:50:10|205688.3|205538.3|205684.9|205534.9|205688.3|205538.3|205684.9|205534.9|3
1634161820000|2021-10-13 21:50:20|205687.1|205537.1|205684.8|205534.8|205689.1|205539.1|205684.8|205534.8|3
1634161830000|2021-10-13 21:50:30|205686.3|205536.3|205680.8|205530.8|205686.3|205536.3|205680.8|205530.8|5
1634161840000|2021-10-13 21:50:40|205680.5|205530.5|205679.6|205529.6|205680.6|205530.6|205679.6|205529.6|5
1634161850000|2021-10-13 21:50:50|205679.8|205529.8|205679.5|205529.5|205679.9|205529.9|205679.5|205529.5|3
1634161860000|2021-10-13 21:51:00|205679.8|205529.8|205680.5|205530.5|205680.8|205530.8|205678.4|205528.4|5
1634161870000|2021-10-13 21:51:10|205678|205528|205678|205528|205678|205528|205678|205528|1
1634161880000|2021-10-13 21:51:20|205735|205473|205681.7|205531.7|205735|205531.7|205681.7|205473|2
1634161890000|2021-10-13 21:51:30|205681.5|205531.5|205688|205538|205688.8|205538.8|205677.8|205527.8|5
1634161900000|2021-10-13 21:51:40|205684.9|205534.9|205684.9|205534.9|205684.9|205534.9|205684.9|205534.9|1
1634161910000|2021-10-13 21:51:50|205684.7|205534.7|205682.2|205532.2|205687.1|205537.1|205682.2|205532.2|5
1634161920000|2021-10-13 21:52:00|205681.1|205531.1|205681.3|205531.3|205682|205532|205681.1|205531.1|4
1634161930000|2021-10-13 21:52:10|205680.9|205530.9|205680.8|205530.8|205680.9|205530.9|205680.1|205530.1|5
1634161940000|2021-10-13 21:52:20|205680.5|205530.5|205678|205528|205680.5|205530.5|205678|205528|2
1634161950000|2021-10-13 21:52:30|205679.1|205529.1|205687.2|205537.2|205691|205541|205679|205529|4
1634161960000|2021-10-13 21:52:40|205686|205536|205684|205534|205687.3|205537.3|205683.8|205533.8|5
1634161970000|2021-10-13 21:52:50|205685.2|205535.2|205685.2|205535.2|205685.2|205535.2|205685.2|205535.2|1
1634161980000|2021-10-13 21:53:00|205684.1|205534.1|205689.7|205539.7|205689.7|205539.7|205681|205531|4
1634161990000|2021-10-13 21:53:10|205693.6|205543.6|205684.4|205534.4|205696.8|205546.8|205684.4|205534.4|15
1634162000000|2021-10-13 21:53:20|205694.9|205544.9|205689.3|205539.3|205695.6|205545.6|205689.3|205539.3|6
1634162010000|2021-10-13 21:53:30|205687|205537|205688.2|205538.2|205690.6|205540.6|205685.8|205535.8|5
1634162020000|2021-10-13 21:53:40|205686.7|205536.7|205681.7|205531.7|205686.7|205536.7|205681.6|205531.6|5
1634162030000|2021-10-13 21:53:50|205735|205472|205680.8|205530.8|205735|205530.8|205680.8|205472|2
1634162040000|2021-10-13 21:54:00|205684.2|205534.2|205683.1|205533.1|205684.2|205534.2|205681|205531|3
1634162050000|2021-10-13 21:54:10|205696.6|205546.6|205686.1|205536.1|205696.6|205546.6|205685.6|205535.6|6
1634162060000|2021-10-13 21:54:20|205685.7|205535.7|205681.2|205531.2|205686.5|205536.5|205681.2|205531.2|5
1634162070000|2021-10-13 21:54:30|205681.5|205531.5|205681.5|205531.5|205681.5|205531.5|205680.5|205530.5|3
1634162080000|2021-10-13 21:54:40|205682.3|205532.3|205683.7|205533.7|205683.8|205533.8|205681.9|205531.9|6
1634162090000|2021-10-13 21:54:50|205683.9|205533.9|205683.9|205533.9|205683.9|205533.9|205683.9|205533.9|1
1634162100000|2021-10-13 21:55:00|205683.5|205533.5|205681.7|205531.7|205684.1|205534.1|205681.7|205531.7|4
1634162110000|2021-10-13 21:55:10|205694.2|205544.2|205685.8|205535.8|205695.4|205545.4|205685.8|205535.8|8
1634162120000|2021-10-13 21:55:20|205686.7|205536.7|205687.9|205537.9|205687.9|205537.9|205686.7|205536.7|2
1634162130000|2021-10-13 21:55:30|205684.7|205534.7|205681.4|205531.4|205684.7|205534.7|205681.4|205531.4|2
1634162140000|2021-10-13 21:55:40|205681.9|205531.9|205683.1|205533.1|205683.1|205533.1|205681.9|205531.9|4
1634162160000|2021-10-13 21:56:00|205687|205537|205681.7|205531.7|205687|205537|205681.7|205531.7|3
1634162170000|2021-10-13 21:56:10|205681.2|205531.2|205683.1|205533.1|205683.1|205533.1|205681.2|205531.2|3
1634162220000|2021-10-13 21:57:00|205679.1|205529.1|205754.8|205457.8|205763.7|205529.1|205679.1|205457.8|5
1634162230000|2021-10-13 21:57:10|205753.6|205456.6|205758.8|205461.8|205762.5|205465.5|205753.6|205456.6|4
1634162240000|2021-10-13 21:57:20|205755.3|205458.3|205679|205529|205755.3|205530|205678.3|205458.3|5
1634162250000|2021-10-13 21:57:30|205675.5|205525.5|205680.7|205530.7|205680.7|205530.7|205675.5|205525.5|5
1634162260000|2021-10-13 21:57:40|205680.2|205530.2|205684.8|205534.8|205684.8|205534.8|205680.2|205530.2|4
1634162270000|2021-10-13 21:57:50|205685.2|205535.2|205676.7|205526.7|205685.2|205535.2|205676.7|205526.7|5
1634162280000|2021-10-13 21:58:00|205685.5|205535.5|205693.6|205543.6|205699.1|205549.1|205685.4|205535.4|6
1634162290000|2021-10-13 21:58:10|205692.7|205542.7|205702.9|205552.9|205702.9|205552.9|205689.8|205539.8|4
1634162300000|2021-10-13 21:58:20|205705.6|205555.6|205690.4|205540.4|205705.6|205555.6|205684.4|205534.4|4
1634162310000|2021-10-13 21:58:30|205694.3|205544.3|205685.1|205535.1|205694.3|205544.3|205685.1|205535.1|2
1634162320000|2021-10-13 21:58:40|205683.7|205533.7|205683.1|205533.1|205683.7|205533.7|205683.1|205533.1|2
1634162330000|2021-10-13 21:58:50|205684.1|205534.1|205700.8|205550.8|205700.8|205550.8|205684.1|205534.1|3
1634162340000|2021-10-13 21:59:00|205689.9|205539.9|205696.5|205546.5|205703.4|205553.4|205689.9|205539.9|3
1634162350000|2021-10-13 21:59:10|205704.9|205554.9|205693.8|205543.8|205704.9|205554.9|205684.4|205534.4|7
1634162360000|2021-10-13 21:59:20|205693.2|205543.2|205685.5|205535.5|205695.6|205545.6|205683.1|205533.1|5
1634162370000|2021-10-13 21:59:30|205685.1|205535.1|205685.5|205535.5|205685.5|205535.5|205684.7|205534.7|5
1634162380000|2021-10-13 21:59:40|205685|205535|205685|205535|205685|205535|205685|205535|1
1634162390000|2021-10-13 21:59:50|205698.2|205548.2|205701.8|205551.8|205701.9|205551.9|205695.7|205545.7|4
1634162400000|2021-10-13 22:00:00|205692.5|205542.5|205697.1|205547.1|205704|205554|205692.5|205542.5|18
1634162410000|2021-10-13 22:00:10|205696.5|205546.5|205706.2|205556.2|205706.5|205556.5|205696.5|205546.5|17
1634162420000|2021-10-13 22:00:20|205705.1|205555.1|205716.8|205566.8|205716.8|205566.8|205704|205554|18
1634162430000|2021-10-13 22:00:30|205718.4|205568.4|205728.7|205578.7|205730.3|205580.3|205715.1|205565.1|10
1634162440000|2021-10-13 22:00:40|205728.8|205578.8|205732.6|205582.6|205746.2|205596.2|205724.2|205574.2|20
1634162450000|2021-10-13 22:00:50|205732.9|205582.9|205727.4|205577.4|205740.5|205590.5|205727.4|205577.4|13
1634162460000|2021-10-13 22:01:00|205727.1|205577.1|205711.1|205561.1|205727.1|205577.1|205709.3|205559.3|19
1634162470000|2021-10-13 22:01:10|205711.7|205561.7|205703.7|205553.7|205711.7|205561.7|205702.9|205552.9|6
1634162480000|2021-10-13 22:01:20|205702.9|205552.9|205698.3|205548.3|205718|205568|205689.7|205539.7|14
1634162490000|2021-10-13 22:01:30|205697.9|205547.9|205699.5|205549.5|205726.9|205576.9|205689.8|205539.8|18
1634162500000|2021-10-13 22:01:40|205704.8|205554.8|205699.8|205549.8|205706.6|205556.6|205699.8|205549.8|13
1634162510000|2021-10-13 22:01:50|205698.1|205548.1|205664.6|205514.6|205698.1|205548.1|205663.1|205513.1|15
1634162520000|2021-10-13 22:02:00|205665|205515|205665.8|205515.8|205666.3|205516.3|205660.5|205510.5|19
1634162530000|2021-10-13 22:02:10|205664|205514|205669.4|205519.4|205669.4|205519.4|205657|205507|16
1634162540000|2021-10-13 22:02:20|205668.7|205518.7|205656|205506|205668.9|205518.9|205654.3|205504.3|17
1634162550000|2021-10-13 22:02:30|205654.8|205504.8|205656.8|205506.8|205656.9|205506.9|205654.8|205504.8|11
1634162560000|2021-10-13 22:02:40|205654.3|205504.3|205654.2|205504.2|205656.9|205506.9|205654.2|205504.2|10
1634162570000|2021-10-13 22:02:50|205650.9|205500.9|205668.3|205518.3|205681.2|205531.2|205650.9|205500.9|22
1634162580000|2021-10-13 22:03:00|205669.6|205519.6|205681.6|205531.6|205683.7|205533.7|205667.8|205517.8|21
1634162590000|2021-10-13 22:03:10|205678.5|205528.5|205660|205510|205681.6|205531.6|205648.1|205498.1|23
1634162600000|2021-10-13 22:03:20|205657|205507|205649.9|205499.9|205659.7|205509.7|205649.6|205499.6|14
1634162610000|2021-10-13 22:03:30|205648.7|205498.7|205636.5|205486.5|205649.8|205499.8|205636.4|205486.4|11
1634162620000|2021-10-13 22:03:40|205640.2|205490.2|205644.8|205494.8|205644.8|205494.8|205639.2|205489.2|8
1634162630000|2021-10-13 22:03:50|205644.9|205494.9|205646.4|205496.4|205646.4|205496.4|205644.2|205494.2|16
1634162640000|2021-10-13 22:04:00|205643.4|205493.4|205653.4|205503.4|205661.1|205511.1|205641.3|205491.3|21
1634162650000|2021-10-13 22:04:10|205653.7|205503.7|205649.1|205499.1|205653.7|205503.7|205649.1|205499.1|14
1634162660000|2021-10-13 22:04:20|205649|205499|205645.7|205495.7|205649|205499|205645.2|205495.2|8
1634162670000|2021-10-13 22:04:30|205646|205496|205648.1|205498.1|205648.4|205498.4|205643|205493|11
1634162680000|2021-10-13 22:04:40|205648.2|205498.2|205651.7|205501.7|205652|205502|205646.2|205496.2|13
1634162690000|2021-10-13 22:04:50|205650.4|205500.4|205635.2|205485.2|205650.4|205500.4|205635.2|205485.2|11
1634162700000|2021-10-13 22:05:00|205643.4|205493.4|205647.8|205497.8|205648.4|205498.4|205643.4|205493.4|13
1634162710000|2021-10-13 22:05:10|205643.5|205493.5|205643.3|205493.3|205645.8|205495.8|205639.8|205489.8|16
1634162720000|2021-10-13 22:05:20|205646|205496|205645.9|205495.9|205646|205496|205644.4|205494.4|16
1634162730000|2021-10-13 22:05:30|205646|205496|205653.3|205503.3|205657.5|205507.5|205643.3|205493.3|9
1634162740000|2021-10-13 22:05:40|205644.3|205494.3|205649.8|205499.8|205650.1|205500.1|205641.5|205491.5|12
1634162750000|2021-10-13 22:05:50|205649.6|205499.6|205652|205502|205657.1|205507.1|205647.8|205497.8|10
1634162760000|2021-10-13 22:06:00|205653|205503|205645.7|205495.7|205656.9|205506.9|205645.7|205495.7|7
1634162770000|2021-10-13 22:06:10|205636|205486|205635.2|205485.2|205638.1|205488.1|205632.7|205482.7|8
1634162780000|2021-10-13 22:06:20|205637.1|205487.1|205642.4|205492.4|205642.4|205492.4|205637|205487|6
1634162790000|2021-10-13 22:06:30|205642.5|205492.5|205645.5|205495.5|205655.3|205505.3|205639.9|205489.9|11
1634162800000|2021-10-13 22:06:40|205644.4|205494.4|205649.9|205499.9|205649.9|205499.9|205644.1|205494.1|5
1634162810000|2021-10-13 22:06:50|205650|205500|205637.1|205487.1|205657.2|205507.2|205635|205485|9
1634162820000|2021-10-13 22:07:00|205635.7|205485.7|205647.3|205497.3|205648.5|205498.5|205635.7|205485.7|7
1634162830000|2021-10-13 22:07:10|205647.9|205497.9|205656.1|205506.1|205658.5|205508.5|205646.6|205496.6|17
1634162840000|2021-10-13 22:07:20|205656|205506|205643.8|205493.8|205656.9|205506.9|205643.7|205493.7|11
1634162850000|2021-10-13 22:07:30|205650.9|205500.9|205667.3|205517.3|205674.9|205524.9|205649.7|205499.7|24
1634162860000|2021-10-13 22:07:40|205666.3|205516.3|205667.6|205517.6|205674.8|205524.8|205659.3|205509.3|12
1634162870000|2021-10-13 22:07:50|205667.8|205517.8|205659.2|205509.2|205668.3|205518.3|205659.2|205509.2|11
1634162880000|2021-10-13 22:08:00|205659.1|205509.1|205666.9|205516.9|205667.5|205517.5|205656.4|205506.4|11
1634162890000|2021-10-13 22:08:10|205666.1|205516.1|205665.1|205515.1|205671.6|205521.6|205664.5|205514.5|8
1634162900000|2021-10-13 22:08:20|205664.9|205514.9|205676.3|205526.3|205683.3|205533.3|205664.9|205514.9|9
1634162910000|2021-10-13 22:08:30|205676|205526|205670.9|205520.9|205682.9|205532.9|205669.7|205519.7|14
1634162920000|2021-10-13 22:08:40|205671.1|205521.1|205662.9|205512.9|205671.1|205521.1|205657.8|205507.8|9
1634162930000|2021-10-13 22:08:50|205663.3|205513.3|205665.2|205515.2|205669.9|205519.9|205663.3|205513.3|11
1634162940000|2021-10-13 22:09:00|205665|205515|205661|205511|205676.9|205526.9|205655|205505|9
1634162950000|2021-10-13 22:09:10|205661.2|205511.2|205666.7|205516.7|205666.7|205516.7|205658.8|205508.8|13
1634162960000|2021-10-13 22:09:20|205663.4|205513.4|205658.4|205508.4|205665.5|205515.5|205655.1|205505.1|10
1634162970000|2021-10-13 22:09:30|205658.7|205508.7|205662.1|205512.1|205662.9|205512.9|205653.2|205503.2|12
1634162980000|2021-10-13 22:09:40|205659.6|205509.6|205669.1|205519.1|205673.5|205523.5|205659.6|205509.6|21
1634162990000|2021-10-13 22:09:50|205670.2|205520.2|205669.4|205519.4|205670.6|205520.6|205668.7|205518.7|6
1634163000000|2021-10-13 22:10:00|205667.6|205517.6|205664.9|205514.9|205668.9|205518.9|205663.1|205513.1|8
1634163010000|2021-10-13 22:10:10|205664.7|205514.7|205676|205526|205677.7|205527.7|205664.7|205514.7|8
1634163020000|2021-10-13 22:10:20|205664.2|205514.2|205671.8|205521.8|205672|205522|205664.2|205514.2|11
1634163030000|2021-10-13 22:10:30|205670.4|205520.4|205665.4|205515.4|205670.4|205520.4|205665.4|205515.4|5
1634163040000|2021-10-13 22:10:40|205662.7|205512.7|205669.6|205519.6|205671|205521|205662.7|205512.7|7
1634163050000|2021-10-13 22:10:50|205665.1|205515.1|205679|205529|205679.8|205529.8|205665.1|205515.1|7
1634163060000|2021-10-13 22:11:00|205676.6|205526.6|205683.8|205533.8|205683.8|205533.8|205670.3|205520.3|6
1634163070000|2021-10-13 22:11:10|205686.3|205536.3|205675.9|205525.9|205686.3|205536.3|205673.6|205523.6|9
1634163080000|2021-10-13 22:11:20|205673.6|205523.6|205685.1|205535.1|205688.7|205538.7|205673.6|205523.6|5
1634163090000|2021-10-13 22:11:30|205676.6|205526.6|205674.1|205524.1|205676.6|205526.6|205673.9|205523.9|7
1634163100000|2021-10-13 22:11:40|205672.4|205522.4|205674.2|205524.2|205681.7|205531.7|205672.3|205522.3|7
1634163110000|2021-10-13 22:11:50|205673.8|205523.8|205681.7|205531.7|205681.7|205531.7|205673.8|205523.8|7
1634163120000|2021-10-13 22:12:00|205673.5|205523.5|205675.4|205525.4|205675.6|205525.6|205673.5|205523.5|5
1634163130000|2021-10-13 22:12:10|205678.7|205528.7|205672.7|205522.7|205690|205540|205662.1|205512.1|13
1634163140000|2021-10-13 22:12:20|205676.3|205526.3|205669.4|205519.4|205688.1|205538.1|205668.4|205518.4|16
1634163150000|2021-10-13 22:12:30|205674.8|205524.8|205670|205520|205674.8|205524.8|205669.3|205519.3|8
1634163160000|2021-10-13 22:12:40|205670.1|205520.1|205670.8|205520.8|205670.8|205520.8|205665.2|205515.2|7
1634163170000|2021-10-13 22:12:50|205671.2|205521.2|205670.1|205520.1|205671.2|205521.2|205670|205520|3
1634163180000|2021-10-13 22:13:00|205674.2|205524.2|205669.7|205519.7|205674.2|205524.2|205669|205519|5
1634163190000|2021-10-13 22:13:10|205670|205520|205669.8|205519.8|205670|205520|205665.6|205515.6|5
1634163200000|2021-10-13 22:13:20|205670.7|205520.7|205680.7|205530.7|205687.3|205537.3|205670.5|205520.5|12
1634163210000|2021-10-13 22:13:30|205684.2|205534.2|205679.6|205529.6|205685.2|205535.2|205677.3|205527.3|12
1634163220000|2021-10-13 22:13:40|205680.2|205530.2|205663.8|205513.8|205680.3|205530.3|205663.8|205513.8|12
1634163230000|2021-10-13 22:13:50|205664.1|205514.1|205667.9|205517.9|205671.3|205521.3|205662.7|205512.7|17
1634163240000|2021-10-13 22:14:00|205668.5|205518.5|205670.7|205520.7|205674.3|205524.3|205666.7|205516.7|16
1634163250000|2021-10-13 22:14:10|205670.6|205520.6|205663.8|205513.8|205673.3|205523.3|205663.8|205513.8|7
1634163260000|2021-10-13 22:14:20|205666.6|205516.6|205663.6|205513.6|205666.6|205516.6|205663.6|205513.6|4
1634163270000|2021-10-13 22:14:30|205664.4|205514.4|205666.8|205516.8|205666.8|205516.8|205662.6|205512.6|14
1634163280000|2021-10-13 22:14:40|205665.9|205515.9|205667.8|205517.8|205667.8|205517.8|205665.9|205515.9|5
1634163290000|2021-10-13 22:14:50|205667.4|205517.4|205662.7|205512.7|205667.4|205517.4|205662.7|205512.7|10
1634163300000|2021-10-13 22:15:00|205662.8|205512.8|205673.2|205523.2|205673.9|205523.9|205662.8|205512.8|17
1634163310000|2021-10-13 22:15:10|205672.5|205522.5|205664|205514|205672.5|205522.5|205664|205514|6
1634163320000|2021-10-13 22:15:20|205662.4|205512.4|205665.2|205515.2|205665.2|205515.2|205662.4|205512.4|7
1634163330000|2021-10-13 22:15:30|205663.4|205513.4|205667.7|205517.7|205667.7|205517.7|205663.4|205513.4|10
1634163340000|2021-10-13 22:15:40|205668.2|205518.2|205672.3|205522.3|205672.3|205522.3|205667.7|205517.7|11
1634163350000|2021-10-13 22:15:50|205670.8|205520.8|205670.4|205520.4|205671.1|205521.1|205670.4|205520.4|3
1634163360000|2021-10-13 22:16:00|205671.6|205521.6|205664.1|205514.1|205671.6|205521.6|205662.8|205512.8|8
1634163370000|2021-10-13 22:16:10|205663.7|205513.7|205663.7|205513.7|205667|205517|205659.6|205509.6|7
1634163380000|2021-10-13 22:16:20|205663.8|205513.8|205663.6|205513.6|205663.8|205513.8|205663.6|205513.6|2
1634163390000|2021-10-13 22:16:30|205657.1|205507.1|205676.4|205526.4|205676.4|205526.4|205657.1|205507.1|10
1634163400000|2021-10-13 22:16:40|205670.4|205520.4|205667.7|205517.7|205671.8|205521.8|205667.7|205517.7|7
1634163410000|2021-10-13 22:16:50|205667.2|205517.2|205671.5|205521.5|205678.3|205528.3|205667.2|205517.2|8
1634163420000|2021-10-13 22:17:00|205673.5|205523.5|205667.3|205517.3|205674|205524|205666.9|205516.9|10
1634163430000|2021-10-13 22:17:10|205667.5|205517.5|205666.7|205516.7|205667.5|205517.5|205664.3|205514.3|6
1634163440000|2021-10-13 22:17:20|205666.3|205516.3|205664|205514|205667.6|205517.6|205664|205514|6
1634163450000|2021-10-13 22:17:30|205668.2|205518.2|205671.5|205521.5|205677.5|205527.5|205668.2|205518.2|5
1634163460000|2021-10-13 22:17:40|205671|205521|205667.3|205517.3|205675.7|205525.7|205667.3|205517.3|13
1634163470000|2021-10-13 22:17:50|205668.6|205518.6|205664.1|205514.1|205668.6|205518.6|205664.1|205514.1|7
1634163480000|2021-10-13 22:18:00|205666.4|205516.4|205665.4|205515.4|205666.9|205516.9|205664.3|205514.3|6
1634163490000|2021-10-13 22:18:10|205666|205516|205664.8|205514.8|205668.6|205518.6|205664.8|205514.8|10
1634163500000|2021-10-13 22:18:20|205665.2|205515.2|205665.2|205515.2|205665.2|205515.2|205665.2|205515.2|1
1634163510000|2021-10-13 22:18:30|205665.9|205515.9|205668|205518|205668.2|205518.2|205665.4|205515.4|4
1634163520000|2021-10-13 22:18:40|205667.8|205517.8|205668.7|205518.7|205668.7|205518.7|205664.9|205514.9|6
1634163530000|2021-10-13 22:18:50|205663.3|205513.3|205660.7|205510.7|205665.1|205515.1|205660.7|205510.7|3
1634163540000|2021-10-13 22:19:00|205667.2|205517.2|205673.1|205523.1|205675.1|205525.1|205667.2|205517.2|11
1634163550000|2021-10-13 22:19:10|205673.3|205523.3|205672.4|205522.4|205674|205524|205671.2|205521.2|10
1634163560000|2021-10-13 22:19:20|205672.5|205522.5|205680.6|205530.6|205681.9|205531.9|205672.2|205522.2|7
1634163570000|2021-10-13 22:19:30|205677.6|205527.6|205677.8|205527.8|205677.8|205527.8|205673.9|205523.9|8
1634163580000|2021-10-13 22:19:40|205676.8|205526.8|205670.7|205520.7|205676.8|205526.8|205670|205520|9
1634163590000|2021-10-13 22:19:50|205671.9|205521.9|205670.8|205520.8|205671.9|205521.9|205666.4|205516.4|7
1634163600000|2021-10-13 22:20:00|205679.6|205529.6|205676.9|205526.9|205680.4|205530.4|205675.6|205525.6|10
1634163610000|2021-10-13 22:20:10|205675.5|205525.5|205677.1|205527.1|205677.1|205527.1|205673.6|205523.6|6
1634163620000|2021-10-13 22:20:20|205680.8|205530.8|205680.7|205530.7|205681.6|205531.6|205679.2|205529.2|5
1634163630000|2021-10-13 22:20:30|205677.1|205527.1|205674.6|205524.6|205677.1|205527.1|205673.4|205523.4|7
1634163640000|2021-10-13 22:20:40|205674.4|205524.4|205671.1|205521.1|205674.4|205524.4|205670.2|205520.2|6
1634163650000|2021-10-13 22:20:50|205670.5|205520.5|205680.8|205530.8|205680.8|205530.8|205667.2|205517.2|7
1634163660000|2021-10-13 22:21:00|205680.3|205530.3|205678.1|205528.1|205681.1|205531.1|205678.1|205528.1|9
1634163670000|2021-10-13 22:21:10|205676.6|205526.6|205682.2|205532.2|205685|205535|205676.6|205526.6|6
1634163680000|2021-10-13 22:21:20|205682.5|205532.5|205679.8|205529.8|205682.5|205532.5|205679.8|205529.8|5
1634163690000|2021-10-13 22:21:30|205670.6|205520.6|205682.9|205532.9|205683.8|205533.8|205670.3|205520.3|8
1634163700000|2021-10-13 22:21:40|205680.6|205530.6|205679.1|205529.1|205684.1|205534.1|205677.7|205527.7|5
1634163710000|2021-10-13 22:21:50|205675.3|205525.3|205683.2|205533.2|205683.2|205533.2|205675.3|205525.3|7
1634163720000|2021-10-13 22:22:00|205683.8|205533.8|205684|205534|205684|205534|205676.9|205526.9|7
1634163730000|2021-10-13 22:22:10|205682.1|205532.1|205681.8|205531.8|205689.9|205539.9|205678.8|205528.8|6
1634163740000|2021-10-13 22:22:20|205687.7|205537.7|205668.4|205518.4|205687.7|205537.7|205651.6|205501.6|19
1634163750000|2021-10-13 22:22:30|205669|205519|205670.3|205520.3|205670.5|205520.5|205668.9|205518.9|6
1634163760000|2021-10-13 22:22:40|205669.8|205519.8|205657.9|205507.9|205672.3|205522.3|205657.6|205507.6|30
1634163770000|2021-10-13 22:22:50|205659.9|205509.9|205667.5|205517.5|205667.5|205517.5|205659.3|205509.3|31
1634163780000|2021-10-13 22:23:00|205665|205515|205663.8|205513.8|205673|205523|205661.2|205511.2|24
1634163790000|2021-10-13 22:23:10|205663.7|205513.7|205651.8|205501.8|205665|205515|205651.7|205501.7|13
1634163800000|2021-10-13 22:23:20|205651.9|205501.9|205648|205498|205654.8|205504.8|205648|205498|9
1634163810000|2021-10-13 22:23:30|205649|205499|205646.5|205496.5|205649.6|205499.6|205646.5|205496.5|8
1634163820000|2021-10-13 22:23:40|205647.4|205497.4|205659.8|205509.8|205659.8|205509.8|205646.9|205496.9|7
1634163830000|2021-10-13 22:23:50|205658.2|205508.2|205668.4|205518.4|205668.4|205518.4|205649.5|205499.5|15
1634163840000|2021-10-13 22:24:00|205666.1|205516.1|205665.1|205515.1|205675.3|205525.3|205652.6|205502.6|26
1634163850000|2021-10-13 22:24:10|205664.6|205514.6|205674.8|205524.8|205675.6|205525.6|205663.8|205513.8|20
1634163860000|2021-10-13 22:24:20|205667.9|205517.9|205664.6|205514.6|205675.9|205525.9|205663.5|205513.5|20
1634163870000|2021-10-13 22:24:30|205664.4|205514.4|205659.8|205509.8|205673.1|205523.1|205659.8|205509.8|13
1634163880000|2021-10-13 22:24:40|205661|205511|205680.9|205530.9|205684.3|205534.3|205661|205511|21
1634163890000|2021-10-13 22:24:50|205679.2|205529.2|205673.7|205523.7|205679.3|205529.3|205673.4|205523.4|15
1634163900000|2021-10-13 22:25:00|205673.2|205523.2|205676.5|205526.5|205678.3|205528.3|205666.7|205516.7|25
1634163910000|2021-10-13 22:25:10|205676.6|205526.6|205678.4|205528.4|205680.9|205530.9|205676|205526|14
1634163920000|2021-10-13 22:25:20|205677.9|205527.9|205685.6|205535.6|205686.9|205536.9|205675.9|205525.9|12
1634163930000|2021-10-13 22:25:30|205683.3|205533.3|205683.5|205533.5|205683.9|205533.9|205678.6|205528.6|8
1634163940000|2021-10-13 22:25:40|205682.2|205532.2|205675.6|205525.6|205682.2|205532.2|205675.6|205525.6|6
1634163950000|2021-10-13 22:25:50|205675.3|205525.3|205674.4|205524.4|205679.6|205529.6|205672.9|205522.9|9
1634163960000|2021-10-13 22:26:00|205674.2|205524.2|205676.4|205526.4|205682.4|205532.4|205673.7|205523.7|10
1634163970000|2021-10-13 22:26:10|205676.9|205526.9|205678.2|205528.2|205679.8|205529.8|205668.9|205518.9|17
1634163980000|2021-10-13 22:26:20|205679.6|205529.6|205682.2|205532.2|205682.2|205532.2|205676.2|205526.2|14
1634163990000|2021-10-13 22:26:30|205680.3|205530.3|205680.1|205530.1|205680.3|205530.3|205677.9|205527.9|8
1634164000000|2021-10-13 22:26:40|205680|205530|205674.6|205524.6|205680|205530|205672.6|205522.6|11
1634164010000|2021-10-13 22:26:50|205674.4|205524.4|205674.7|205524.7|205675.3|205525.3|205673.6|205523.6|8
1634164020000|2021-10-13 22:27:00|205672.5|205522.5|205676|205526|205677|205527|205669|205519|13
1634164030000|2021-10-13 22:27:10|205676.6|205526.6|205679.8|205529.8|205683|205533|205662.5|205512.5|12
1634164040000|2021-10-13 22:27:20|205678|205528|205675.6|205525.6|205686.7|205536.7|205673.1|205523.1|9
1634164050000|2021-10-13 22:27:30|205662.4|205512.4|205676.9|205526.9|205679.9|205529.9|205655.1|205505.1|16
1634164060000|2021-10-13 22:27:40|205681.9|205531.9|205672|205522|205681.9|205531.9|205669.8|205519.8|11
1634164070000|2021-10-13 22:27:50|205673.3|205523.3|205675.2|205525.2|205675.2|205525.2|205669.1|205519.1|14
1634164080000|2021-10-13 22:28:00|205674.2|205524.2|205677.5|205527.5|205678.1|205528.1|205673|205523|8
1634164090000|2021-10-13 22:28:10|205677.3|205527.3|205679.3|205529.3|205684.2|205534.2|205674.9|205524.9|11
1634164100000|2021-10-13 22:28:20|205680.2|205530.2|205682.5|205532.5|205683.7|205533.7|205678.3|205528.3|10
1634164110000|2021-10-13 22:28:30|205680.2|205530.2|205674|205524|205683|205533|205673.8|205523.8|11
1634164120000|2021-10-13 22:28:40|205673.9|205523.9|205677.3|205527.3|205678.3|205528.3|205669.7|205519.7|16
1634164130000|2021-10-13 22:28:50|205677.1|205527.1|205678.3|205528.3|205679.2|205529.2|205676.9|205526.9|6
1634164140000|2021-10-13 22:29:00|205677.7|205527.7|205677.4|205527.4|205678.4|205528.4|205669.3|205519.3|15
1634164150000|2021-10-13 22:29:10|205680.6|205530.6|205682.7|205532.7|205686.6|205536.6|205680.5|205530.5|12
1634164160000|2021-10-13 22:29:20|205681.4|205531.4|205685.7|205535.7|205685.7|205535.7|205681.4|205531.4|11
1634164170000|2021-10-13 22:29:30|205683.6|205533.6|205672.9|205522.9|205683.6|205533.6|205663.7|205513.7|20
1634164180000|2021-10-13 22:29:40|205673.7|205523.7|205674.7|205524.7|205677.5|205527.5|205666.4|205516.4|18
1634164190000|2021-10-13 22:29:50|205675|205525|205676.3|205526.3|205676.3|205526.3|205674.9|205524.9|10
1634164200000|2021-10-13 22:30:00|205675.4|205525.4|205672.6|205522.6|205682.3|205532.3|205671.5|205521.5|17
1634164210000|2021-10-13 22:30:10|205674.3|205524.3|205664.9|205514.9|205674.3|205524.3|205662|205512|10
1634164220000|2021-10-13 22:30:20|205663.7|205513.7|205659.3|205509.3|205669|205519|205658.7|205508.7|8
1634164230000|2021-10-13 22:30:30|205669.6|205519.6|205666.2|205516.2|205670.7|205520.7|205666.2|205516.2|9
1634164240000|2021-10-13 22:30:40|205665.7|205515.7|205665|205515|205667.4|205517.4|205664.8|205514.8|10
1634164250000|2021-10-13 22:30:50|205665.4|205515.4|205667.8|205517.8|205671.1|205521.1|205665.4|205515.4|14
1634164260000|2021-10-13 22:31:00|205672.3|205522.3|205676.1|205526.1|205676.1|205526.1|205667.7|205517.7|6
1634164270000|2021-10-13 22:31:10|205678.7|205528.7|205665.3|205515.3|205678.7|205528.7|205665.3|205515.3|8
1634164280000|2021-10-13 22:31:20|205666.7|205516.7|205667.2|205517.2|205669.1|205519.1|205662.3|205512.3|17
1634164290000|2021-10-13 22:31:30|205667.3|205517.3|205662.3|205512.3|205670.5|205520.5|205662.3|205512.3|9
1634164300000|2021-10-13 22:31:40|205663.2|205513.2|205666.2|205516.2|205667.4|205517.4|205663.2|205513.2|9
1634164310000|2021-10-13 22:31:50|205663.5|205513.5|205667.9|205517.9|205668.8|205518.8|205663.3|205513.3|6
1634164320000|2021-10-13 22:32:00|205667.1|205517.1|205672.7|205522.7|205675|205525|205663.9|205513.9|11
1634164330000|2021-10-13 22:32:10|205669.5|205519.5|205662.2|205512.2|205670.2|205520.2|205662.2|205512.2|6
1634164340000|2021-10-13 22:32:20|205687.7|205537.7|205675.5|205525.5|205687.7|205537.7|205674.1|205524.1|9
1634164350000|2021-10-13 22:32:30|205678.4|205528.4|205674.3|205524.3|205678.4|205528.4|205671.2|205521.2|16
1634164360000|2021-10-13 22:32:40|205666.7|205516.7|205675.5|205525.5|205675.5|205525.5|205663.6|205513.6|23
1634164370000|2021-10-13 22:32:50|205674.4|205524.4|205676|205526|205676|205526|205666.7|205516.7|27
1634164380000|2021-10-13 22:33:00|205676.3|205526.3|205677|205527|205677|205527|205667.3|205517.3|18
1634164390000|2021-10-13 22:33:10|205675.6|205525.6|205672|205522|205677.3|205527.3|205671.1|205521.1|10
1634164400000|2021-10-13 22:33:20|205664.3|205514.3|205670.8|205520.8|205673.8|205523.8|205664.3|205514.3|13
1634164410000|2021-10-13 22:33:30|205672.7|205522.7|205672.8|205522.8|205674|205524|205670.4|205520.4|11
1634164420000|2021-10-13 22:33:40|205673.1|205523.1|205678.6|205528.6|205680.6|205530.6|205671.8|205521.8|9
1634164430000|2021-10-13 22:33:50|205677.4|205527.4|205675.6|205525.6|205677.6|205527.6|205671.2|205521.2|6
1634164440000|2021-10-13 22:34:00|205678.9|205528.9|205679.7|205529.7|205697.4|205547.4|205678.9|205528.9|18
1634164450000|2021-10-13 22:34:10|205679.4|205529.4|205674.5|205524.5|205679.4|205529.4|205672.4|205522.4|10
1634164460000|2021-10-13 22:34:20|205674.6|205524.6|205674.9|205524.9|205677.6|205527.6|205674.6|205524.6|5
1634164470000|2021-10-13 22:34:30|205675|205525|205678.1|205528.1|205678.1|205528.1|205672.7|205522.7|11
1634164480000|2021-10-13 22:34:40|205677.3|205527.3|205681.6|205531.6|205701.5|205551.5|205677.3|205527.3|11
1634164490000|2021-10-13 22:34:50|205687.7|205537.7|205677.8|205527.8|205687.8|205537.8|205677.8|205527.8|8
1634164500000|2021-10-13 22:35:00|205681.3|205531.3|205676.4|205526.4|205681.7|205531.7|205675.3|205525.3|8
1634164510000|2021-10-13 22:35:10|205676.2|205526.2|205676.4|205526.4|205679.2|205529.2|205674|205524|9
1634164520000|2021-10-13 22:35:20|205676.1|205526.1|205677.9|205527.9|205677.9|205527.9|205673.1|205523.1|6
1634164530000|2021-10-13 22:35:30|205678.5|205528.5|205686.5|205536.5|205689|205539|205677.9|205527.9|12
1634164540000|2021-10-13 22:35:40|205684.7|205534.7|205689|205539|205689|205539|205684|205534|11
1634164550000|2021-10-13 22:35:50|205688.1|205538.1|205685.6|205535.6|205691.5|205541.5|205682.4|205532.4|14
1634164560000|2021-10-13 22:36:00|205684.7|205534.7|205677.3|205527.3|205688.8|205538.8|205677.3|205527.3|8
1634164570000|2021-10-13 22:36:10|205684.7|205534.7|205679.2|205529.2|205684.7|205534.7|205677.4|205527.4|13
1634164580000|2021-10-13 22:36:20|205679.3|205529.3|205682.8|205532.8|205682.8|205532.8|205675.4|205525.4|10
1634164590000|2021-10-13 22:36:30|205683.2|205533.2|205680.3|205530.3|205683.4|205533.4|205679.3|205529.3|8
1634164600000|2021-10-13 22:36:40|205681.5|205531.5|205688.5|205538.5|205690.4|205540.4|205681.5|205531.5|8
1634164610000|2021-10-13 22:36:50|205686.5|205536.5|205685.1|205535.1|205686.5|205536.5|205673.3|205523.3|10
1634164620000|2021-10-13 22:37:00|205684.1|205534.1|205678.5|205528.5|205684.1|205534.1|205676.5|205526.5|10
1634164630000|2021-10-13 22:37:10|205677.7|205527.7|205681|205531|205683.5|205533.5|205677.7|205527.7|14
1634164640000|2021-10-13 22:37:20|205681.5|205531.5|205682.2|205532.2|205687.5|205537.5|205680.2|205530.2|6
1634164650000|2021-10-13 22:37:30|205687|205537|205687.4|205537.4|205687.4|205537.4|205686|205536|6
1634164660000|2021-10-13 22:37:40|205687.3|205537.3|205671|205521|205689.6|205539.6|205670.9|205520.9|11
1634164670000|2021-10-13 22:37:50|205682.3|205532.3|205674.6|205524.6|205682.3|205532.3|205674.5|205524.5|8
1634164680000|2021-10-13 22:38:00|205675.9|205525.9|205678.3|205528.3|205678.3|205528.3|205674.7|205524.7|5
1634164690000|2021-10-13 22:38:10|205677.8|205527.8|205681.3|205531.3|205682.9|205532.9|205675.4|205525.4|9
1634164700000|2021-10-13 22:38:20|205681.7|205531.7|205684.2|205534.2|205684.2|205534.2|205680.6|205530.6|8
1634164710000|2021-10-13 22:38:30|205695.8|205545.8|205693.6|205543.6|205696.2|205546.2|205690.9|205540.9|8
1634164720000|2021-10-13 22:38:40|205693.9|205543.9|205676|205526|205695.3|205545.3|205676|205526|9
1634164730000|2021-10-13 22:38:50|205687.8|205537.8|205679.5|205529.5|205693.5|205543.5|205679.5|205529.5|12
1634164740000|2021-10-13 22:39:00|205680.6|205530.6|205684.7|205534.7|205685.3|205535.3|205680.4|205530.4|12
1634164750000|2021-10-13 22:39:10|205684.9|205534.9|205693.9|205543.9|205694|205544|205684.8|205534.8|9
1634164760000|2021-10-13 22:39:20|205702.2|205552.2|205692.4|205542.4|205702.2|205552.2|205688.7|205538.7|11
1634164770000|2021-10-13 22:39:30|205693.1|205543.1|205687.5|205537.5|205696.5|205546.5|205684.7|205534.7|9
1634164780000|2021-10-13 22:39:40|205692.8|205542.8|205686.7|205536.7|205693.8|205543.8|205686.7|205536.7|8
1634164790000|2021-10-13 22:39:50|205686.4|205536.4|205689.7|205539.7|205689.7|205539.7|205680.4|205530.4|6
1634164800000|2021-10-13 22:40:00|205688.6|205538.6|205690|205540|205690.5|205540.5|205686|205536|8
1634164810000|2021-10-13 22:40:10|205690.6|205540.6|205686|205536|205696.4|205546.4|205686|205536|6
1634164820000|2021-10-13 22:40:20|205686.9|205536.9|205695.3|205545.3|205695.3|205545.3|205685.7|205535.7|13
1634164830000|2021-10-13 22:40:30|205699.6|205549.6|205685.9|205535.9|205699.6|205549.6|205684.9|205534.9|13
1634164840000|2021-10-13 22:40:40|205683.8|205533.8|205687|205537|205690|205540|205683.7|205533.7|7
1634164850000|2021-10-13 22:40:50|205686.2|205536.2|205690.3|205540.3|205690.3|205540.3|205682.8|205532.8|13
1634164860000|2021-10-13 22:41:00|205687.6|205537.6|205695.4|205545.4|205696|205546|205685.7|205535.7|13
1634164870000|2021-10-13 22:41:10|205694.8|205544.8|205694.8|205544.8|205697.2|205547.2|205692.6|205542.6|9
1634164880000|2021-10-13 22:41:20|205696.2|205546.2|205687.4|205537.4|205696.2|205546.2|205682.1|205532.1|12
1634164890000|2021-10-13 22:41:30|205685.7|205535.7|205682.3|205532.3|205685.7|205535.7|205681.9|205531.9|6
1634164900000|2021-10-13 22:41:40|205681.6|205531.6|205678.1|205528.1|205683.3|205533.3|205678.1|205528.1|12
1634164910000|2021-10-13 22:41:50|205678.2|205528.2|205693.2|205543.2|205693.2|205543.2|205677.4|205527.4|10
1634164920000|2021-10-13 22:42:00|205688.6|205538.6|205686.6|205536.6|205688.8|205538.8|205685|205535|10
1634164930000|2021-10-13 22:42:10|205682|205532|205692.3|205542.3|205692.3|205542.3|205682|205532|4
1634164940000|2021-10-13 22:42:20|205684.9|205534.9|205676.4|205526.4|205684.9|205534.9|205676.4|205526.4|7
1634164950000|2021-10-13 22:42:30|205670.7|205520.7|205692.5|205542.5|205692.5|205542.5|205668.4|205518.4|5
1634164960000|2021-10-13 22:42:40|205688.1|205538.1|205683.8|205533.8|205691.7|205541.7|205682.8|205532.8|6
1634164970000|2021-10-13 22:42:50|205687.7|205537.7|205689|205539|205691.7|205541.7|205681.1|205531.1|9
1634164980000|2021-10-13 22:43:00|205683.7|205533.7|205698.3|205548.3|205699.1|205549.1|205680.6|205530.6|13
1634164990000|2021-10-13 22:43:10|205698.1|205548.1|205691.8|205541.8|205699|205549|205691.8|205541.8|10
1634165000000|2021-10-13 22:43:20|205687.7|205537.7|205690.3|205540.3|205691.1|205541.1|205686.6|205536.6|11
1634165010000|2021-10-13 22:43:30|205691.4|205541.4|205688.4|205538.4|205691.4|205541.4|205685.5|205535.5|12
1634165020000|2021-10-13 22:43:40|205687.3|205537.3|205686.2|205536.2|205692.6|205542.6|205686.2|205536.2|3
1634165030000|2021-10-13 22:43:50|205690.3|205540.3|205695|205545|205695|205545|205688.5|205538.5|6
1634165040000|2021-10-13 22:44:00|205695.8|205545.8|205702.7|205552.7|205704|205554|205695.8|205545.8|7
1634165050000|2021-10-13 22:44:10|205696.9|205546.9|205677.8|205527.8|205696.9|205546.9|205676.3|205526.3|9
1634165060000|2021-10-13 22:44:20|205677|205527|205671.7|205521.7|205677|205527|205671.7|205521.7|4
1634165070000|2021-10-13 22:44:30|205673.3|205523.3|205689.4|205539.4|205690.7|205540.7|205673.3|205523.3|6
1634165080000|2021-10-13 22:44:40|205687.2|205537.2|205678.1|205528.1|205687.8|205537.8|205678.1|205528.1|8
1634165090000|2021-10-13 22:44:50|205679.4|205529.4|205698.3|205548.3|205698.3|205548.3|205677.8|205527.8|9
1634165100000|2021-10-13 22:45:00|205686.9|205536.9|205676.1|205526.1|205686.9|205536.9|205676.1|205526.1|5
1634165110000|2021-10-13 22:45:10|205676.5|205526.5|205677.7|205527.7|205678.9|205528.9|205676.5|205526.5|4
1634165120000|2021-10-13 22:45:20|205671.7|205521.7|205674.7|205524.7|205687.5|205537.5|205671.7|205521.7|5
1634165130000|2021-10-13 22:45:30|205675.6|205525.6|205691.3|205541.3|205691.3|205541.3|205675.6|205525.6|4
1634165140000|2021-10-13 22:45:40|205684.4|205534.4|205694.2|205544.2|205698.7|205548.7|205684.3|205534.3|8
1634165150000|2021-10-13 22:45:50|205695.8|205545.8|205691.4|205541.4|205695.8|205545.8|205686|205536|4
1634165160000|2021-10-13 22:46:00|205687.2|205537.2|205678.1|205528.1|205687.2|205537.2|205676.3|205526.3|8
1634165170000|2021-10-13 22:46:10|205678.8|205528.8|205671.9|205521.9|205678.8|205528.8|205670.7|205520.7|5
1634165180000|2021-10-13 22:46:20|205670.1|205520.1|205691.8|205541.8|205691.8|205541.8|205667.7|205517.7|7
1634165190000|2021-10-13 22:46:30|205687.3|205537.3|205695.2|205545.2|205701.6|205551.6|205687.1|205537.1|9
1634165200000|2021-10-13 22:46:40|205691.3|205541.3|205688.9|205538.9|205692.3|205542.3|205688.4|205538.4|9
1634165210000|2021-10-13 22:46:50|205695.6|205545.6|205689.5|205539.5|205695.6|205545.6|205689.5|205539.5|7
1634165220000|2021-10-13 22:47:00|205688|205538|205689.8|205539.8|205689.8|205539.8|205684.5|205534.5|7
1634165230000|2021-10-13 22:47:10|205689.4|205539.4|205683.8|205533.8|205689.4|205539.4|205683.8|205533.8|9
1634165240000|2021-10-13 22:47:20|205683.3|205533.3|205685.2|205535.2|205685.3|205535.3|205683.3|205533.3|6
1634165250000|2021-10-13 22:47:30|205683|205533|205698.2|205548.2|205698.2|205548.2|205683|205533|8
1634165260000|2021-10-13 22:47:40|205696.5|205546.5|205699.7|205549.7|205699.7|205549.7|205691.3|205541.3|4
1634165270000|2021-10-13 22:47:50|205701.3|205551.3|205691.2|205541.2|205701.3|205551.3|205682.6|205532.6|12
1634165280000|2021-10-13 22:48:00|205695.4|205545.4|205694.9|205544.9|205695.4|205545.4|205693.2|205543.2|4
1634165290000|2021-10-13 22:48:10|205693.5|205543.5|205695|205545|205695.8|205545.8|205693.5|205543.5|3
1634165300000|2021-10-13 22:48:20|205690.4|205540.4|205691.6|205541.6|205704.5|205554.5|205689.5|205539.5|7
1634165310000|2021-10-13 22:48:30|205687|205537|205703.2|205553.2|205705.2|205555.2|205687|205537|6
1634165320000|2021-10-13 22:48:40|205697|205547|205693.6|205543.6|205700.2|205550.2|205688.5|205538.5|10
1634165330000|2021-10-13 22:48:50|205689.4|205539.4|205689.4|205539.4|205689.6|205539.6|205689.4|205539.4|3
1634165340000|2021-10-13 22:49:00|205691.1|205541.1|205686|205536|205691.1|205541.1|205684.1|205534.1|7
1634165350000|2021-10-13 22:49:10|205687|205537|205699.7|205549.7|205704.7|205554.7|205680.5|205530.5|8
1634165360000|2021-10-13 22:49:20|205697.1|205547.1|205701.4|205551.4|205701.4|205551.4|205694.3|205544.3|4
1634165370000|2021-10-13 22:49:30|205703|205553|205693|205543|205703|205553|205691.6|205541.6|8
1634165380000|2021-10-13 22:49:40|205691.3|205541.3|205690.1|205540.1|205696.2|205546.2|205683.6|205533.6|9
1634165390000|2021-10-13 22:49:50|205703.2|205553.2|205694.8|205544.8|205703.9|205553.9|205694.1|205544.1|8
1634165400000|2021-10-13 22:50:00|205695.5|205545.5|205698.8|205548.8|205700.1|205550.1|205695.5|205545.5|13
1634165410000|2021-10-13 22:50:10|205698.1|205548.1|205700.7|205550.7|205705|205555|205698.1|205548.1|15
1634165420000|2021-10-13 22:50:20|205702.5|205552.5|205700.5|205550.5|205702.5|205552.5|205694.4|205544.4|15
1634165430000|2021-10-13 22:50:30|205690.1|205540.1|205685.1|205535.1|205692.6|205542.6|205684.2|205534.2|7
1634165440000|2021-10-13 22:50:40|205684.7|205534.7|205687.5|205537.5|205693.1|205543.1|205684.7|205534.7|6
1634165450000|2021-10-13 22:50:50|205691.5|205541.5|205685.6|205535.6|205691.5|205541.5|205685.6|205535.6|5
1634165460000|2021-10-13 22:51:00|205685.9|205535.9|205692.9|205542.9|205692.9|205542.9|205685.9|205535.9|11
1634165470000|2021-10-13 22:51:10|205692.4|205542.4|205695|205545|205695|205545|205687.3|205537.3|5
1634165480000|2021-10-13 22:51:20|205692.7|205542.7|205696|205546|205699.6|205549.6|205689.4|205539.4|6
1634165490000|2021-10-13 22:51:30|205695.4|205545.4|205688.7|205538.7|205697.3|205547.3|205688.6|205538.6|7
1634165500000|2021-10-13 22:51:40|205684.1|205534.1|205689|205539|205690.9|205540.9|205683.7|205533.7|8
1634165510000|2021-10-13 22:51:50|205685.8|205535.8|205688.2|205538.2|205691.3|205541.3|205684.2|205534.2|9
1634165520000|2021-10-13 22:52:00|205688.8|205538.8|205690.9|205540.9|205695.6|205545.6|205688.3|205538.3|7
1634165530000|2021-10-13 22:52:10|205691.6|205541.6|205698.5|205548.5|205699.6|205549.6|205689.6|205539.6|6
1634165540000|2021-10-13 22:52:20|205697.4|205547.4|205691.2|205541.2|205697.4|205547.4|205691.2|205541.2|5
1634165550000|2021-10-13 22:52:30|205690|205540|205694.9|205544.9|205694.9|205544.9|205685.7|205535.7|10
1634165560000|2021-10-13 22:52:40|205694.6|205544.6|205694.3|205544.3|205695.2|205545.2|205692.2|205542.2|10
1634165570000|2021-10-13 22:52:50|205693.9|205543.9|205695|205545|205696|205546|205690.6|205540.6|11
1634165580000|2021-10-13 22:53:00|205693.8|205543.8|205696.6|205546.6|205698.1|205548.1|205693.8|205543.8|4
1634165590000|2021-10-13 22:53:10|205698.2|205548.2|205690|205540|205704.9|205554.9|205686.1|205536.1|11
1634165600000|2021-10-13 22:53:20|205695.7|205545.7|205690.7|205540.7|205696.7|205546.7|205690.6|205540.6|14
1634165610000|2021-10-13 22:53:30|205694.2|205544.2|205689.2|205539.2|205694.3|205544.3|205689.2|205539.2|6
1634165620000|2021-10-13 22:53:40|205689.5|205539.5|205689.7|205539.7|205692.1|205542.1|205689.3|205539.3|8
1634165630000|2021-10-13 22:53:50|205688.8|205538.8|205691.4|205541.4|205692.6|205542.6|205688.8|205538.8|14
1634165640000|2021-10-13 22:54:00|205691|205541|205695.2|205545.2|205702.7|205552.7|205691|205541|11
1634165650000|2021-10-13 22:54:10|205693.5|205543.5|205690.6|205540.6|205696.1|205546.1|205690.6|205540.6|10
1634165660000|2021-10-13 22:54:20|205689.7|205539.7|205688.5|205538.5|205692.4|205542.4|205688.4|205538.4|7
1634165670000|2021-10-13 22:54:30|205688.3|205538.3|205684.7|205534.7|205688.3|205538.3|205684.7|205534.7|4
1634165680000|2021-10-13 22:54:40|205684.5|205534.5|205692.1|205542.1|205698.4|205548.4|205684.5|205534.5|14
1634165690000|2021-10-13 22:54:50|205686.9|205536.9|205687|205537|205690.1|205540.1|205686.9|205536.9|6
1634165700000|2021-10-13 22:55:00|205690.5|205540.5|205696.5|205546.5|205697.1|205547.1|205689.6|205539.6|15
1634165710000|2021-10-13 22:55:10|205693.7|205543.7|205685.8|205535.8|205693.7|205543.7|205685.2|205535.2|14
1634165720000|2021-10-13 22:55:20|205686.2|205536.2|205686.6|205536.6|205688.7|205538.7|205682.5|205532.5|13
1634165730000|2021-10-13 22:55:30|205684.2|205534.2|205685.4|205535.4|205685.6|205535.6|205683.9|205533.9|13
1634165740000|2021-10-13 22:55:40|205685.2|205535.2|205692|205542|205695.3|205545.3|205683.9|205533.9|10
1634165750000|2021-10-13 22:55:50|205690.6|205540.6|205679.9|205529.9|205690.6|205540.6|205679.9|205529.9|6
1634165760000|2021-10-13 22:56:00|205680.8|205530.8|205680.9|205530.9|205691.1|205541.1|205680.2|205530.2|6
1634165770000|2021-10-13 22:56:10|205681.1|205531.1|205681.4|205531.4|205682.6|205532.6|205678.9|205528.9|6
1634165780000|2021-10-13 22:56:20|205682.1|205532.1|205686.5|205536.5|205690.9|205540.9|205682.1|205532.1|11
1634165790000|2021-10-13 22:56:30|205686.6|205536.6|205695.4|205545.4|205695.4|205545.4|205685.6|205535.6|12
1634165800000|2021-10-13 22:56:40|205693.1|205543.1|205690|205540|205693.1|205543.1|205689.8|205539.8|8
1634165810000|2021-10-13 22:56:50|205692.8|205542.8|205686.5|205536.5|205692.8|205542.8|205684.5|205534.5|8
1634165820000|2021-10-13 22:57:00|205685.1|205535.1|205684.2|205534.2|205686.8|205536.8|205680|205530|8
1634165830000|2021-10-13 22:57:10|205683.9|205533.9|205689.8|205539.8|205693.2|205543.2|205683.9|205533.9|10
1634165840000|2021-10-13 22:57:20|205689.2|205539.2|205662.1|205512.1|205690.3|205540.3|205655.1|205505.1|23
1634165850000|2021-10-13 22:57:30|205655.5|205505.5|205655.9|205505.9|205658.7|205508.7|205653.7|205503.7|10
1634165860000|2021-10-13 22:57:40|205657.3|205507.3|205658.5|205508.5|205658.6|205508.6|205653.9|205503.9|10
1634165870000|2021-10-13 22:57:50|205657.5|205507.5|205661|205511|205662.4|205512.4|205657.5|205507.5|7
1634165880000|2021-10-13 22:58:00|205658.7|205508.7|205660|205510|205664.7|205514.7|205658|205508|9
1634165890000|2021-10-13 22:58:10|205658.8|205508.8|205648.4|205498.4|205660|205510|205648.4|205498.4|5
1634165900000|2021-10-13 22:58:20|205652.5|205502.5|205660.9|205510.9|205671.2|205521.2|205652.4|205502.4|12
1634165910000|2021-10-13 22:58:30|205663.5|205513.5|205664|205514|205668.8|205518.8|205662.4|205512.4|14
1634165920000|2021-10-13 22:58:40|205663.3|205513.3|205660.9|205510.9|205663.3|205513.3|205660|205510|15
1634165930000|2021-10-13 22:58:50|205663.7|205513.7|205661|205511|205664.9|205514.9|205661|205511|7
1634165940000|2021-10-13 22:59:00|205660.6|205510.6|205666.5|205516.5|205676.1|205526.1|205656.4|205506.4|16
1634165950000|2021-10-13 22:59:10|205665.9|205515.9|205663.5|205513.5|205675.3|205525.3|205663.1|205513.1|14
1634165960000|2021-10-13 22:59:20|205662|205512|205660.6|205510.6|205669.2|205519.2|205657.1|205507.1|12
1634165970000|2021-10-13 22:59:30|205661|205511|205657|205507|205661|205511|205657|205507|10
1634165980000|2021-10-13 22:59:40|205658.8|205508.8|205673.8|205523.8|205675.5|205525.5|205658.4|205508.4|11
1634165990000|2021-10-13 22:59:50|205674.7|205524.7|205672.1|205522.1|205682.5|205532.5|205668.8|205518.8|11
1634166000000|2021-10-13 23:00:00|205677|205527|205668.7|205518.7|205677|205527|205655|205505|17
1634166010000|2021-10-13 23:00:10|205666.6|205516.6|205668.3|205518.3|205668.3|205518.3|205663.5|205513.5|12
1634166020000|2021-10-13 23:00:20|205666.2|205516.2|205661.2|205511.2|205666.2|205516.2|205661.2|205511.2|6
1634166030000|2021-10-13 23:00:30|205660.5|205510.5|205654.2|205504.2|205664|205514|205653.3|205503.3|12
1634166040000|2021-10-13 23:00:40|205654.8|205504.8|205656.4|205506.4|205656.8|205506.8|205654.8|205504.8|9
1634166050000|2021-10-13 23:00:50|205656.5|205506.5|205652.6|205502.6|205656.5|205506.5|205652.6|205502.6|5
1634166060000|2021-10-13 23:01:00|205652.5|205502.5|205668.3|205518.3|205682.7|205532.7|205652.5|205502.5|20
1634166070000|2021-10-13 23:01:10|205668.6|205518.6|205670.6|205520.6|205673.2|205523.2|205666.6|205516.6|5
1634166080000|2021-10-13 23:01:20|205668.5|205518.5|205665.3|205515.3|205668.5|205518.5|205664.6|205514.6|6
1634166090000|2021-10-13 23:01:30|205665.2|205515.2|205661|205511|205671.2|205521.2|205660.9|205510.9|11
1634166100000|2021-10-13 23:01:40|205657.8|205507.8|205662.5|205512.5|205665.7|205515.7|205657.8|205507.8|16
1634166110000|2021-10-13 23:01:50|205662.7|205512.7|205660.4|205510.4|205662.7|205512.7|205657.3|205507.3|18
1634166120000|2021-10-13 23:02:00|205661.1|205511.1|205658.4|205508.4|205661.1|205511.1|205657.9|205507.9|7
1634166130000|2021-10-13 23:02:10|205661.4|205511.4|205656.1|205506.1|205661.4|205511.4|205656.1|205506.1|12
1634166140000|2021-10-13 23:02:20|205657.4|205507.4|205658.8|205508.8|205659.7|205509.7|205657|205507|9
1634166150000|2021-10-13 23:02:30|205658.5|205508.5|205656|205506|205661.5|205511.5|205655.3|205505.3|21
1634166160000|2021-10-13 23:02:40|205655|205505|205655.4|205505.4|205655.7|205505.7|205654.8|205504.8|9
1634166170000|2021-10-13 23:02:50|205654.3|205504.3|205664.3|205514.3|205666.7|205516.7|205654.3|205504.3|14
1634166180000|2021-10-13 23:03:00|205665.5|205515.5|205661.6|205511.6|205665.5|205515.5|205660.8|205510.8|9
1634166190000|2021-10-13 23:03:10|205663.2|205513.2|205662.1|205512.1|205665.9|205515.9|205662.1|205512.1|12
1634166200000|2021-10-13 23:03:20|205661.9|205511.9|205661.4|205511.4|205662|205512|205654.1|205504.1|10
1634166210000|2021-10-13 23:03:30|205660.1|205510.1|205660.5|205510.5|205660.8|205510.8|205655.1|205505.1|8
1634166220000|2021-10-13 23:03:40|205660.7|205510.7|205655.7|205505.7|205660.7|205510.7|205655.3|205505.3|8
1634166230000|2021-10-13 23:03:50|205655.6|205505.6|205658.7|205508.7|205663|205513|205655.6|205505.6|8
1634166240000|2021-10-13 23:04:00|205658.9|205508.9|205660.4|205510.4|205660.4|205510.4|205656.6|205506.6|11
1634166250000|2021-10-13 23:04:10|205659.7|205509.7|205654.2|205504.2|205667.5|205517.5|205653.5|205503.5|11
1634166260000|2021-10-13 23:04:20|205658.8|205508.8|205658.5|205508.5|205659.7|205509.7|205651.9|205501.9|14
1634166270000|2021-10-13 23:04:30|205657.3|205507.3|205657|205507|205660.2|205510.2|205656.5|205506.5|10
1634166280000|2021-10-13 23:04:40|205659.9|205509.9|205652.9|205502.9|205659.9|205509.9|205649.7|205499.7|6
1634166290000|2021-10-13 23:04:50|205650.9|205500.9|205651|205501|205653.9|205503.9|205650.1|205500.1|6
1634166300000|2021-10-13 23:05:00|205650.7|205500.7|205649.1|205499.1|205650.7|205500.7|205648.9|205498.9|7
1634166310000|2021-10-13 23:05:10|205649.5|205499.5|205659|205509|205661.8|205511.8|205649.5|205499.5|11
1634166320000|2021-10-13 23:05:20|205658.3|205508.3|205663|205513|205663|205513|205657.3|205507.3|10
1634166330000|2021-10-13 23:05:30|205663.3|205513.3|205657.2|205507.2|205663.3|205513.3|205657|205507|10
1634166340000|2021-10-13 23:05:40|205654.2|205504.2|205649.5|205499.5|205654.2|205504.2|205649.2|205499.2|5
1634166350000|2021-10-13 23:05:50|205650.2|205500.2|205650.4|205500.4|205655.7|205505.7|205650.2|205500.2|5
1634166360000|2021-10-13 23:06:00|205651.2|205501.2|205658.5|205508.5|205658.6|205508.6|205643.6|205493.6|13
1634166370000|2021-10-13 23:06:10|205656.8|205506.8|205657.3|205507.3|205664.8|205514.8|205655|205505|10
1634166380000|2021-10-13 23:06:20|205656.6|205506.6|205658.7|205508.7|205660.9|205510.9|205656.6|205506.6|10
1634166390000|2021-10-13 23:06:30|205658.6|205508.6|205649.1|205499.1|205658.6|205508.6|205649.1|205499.1|8
1634166400000|2021-10-13 23:06:40|205649.3|205499.3|205649.8|205499.8|205649.8|205499.8|205648|205498|5
1634166410000|2021-10-13 23:06:50|205656.4|205506.4|205648.8|205498.8|205656.4|205506.4|205648.5|205498.5|10
1634166420000|2021-10-13 23:07:00|205649.3|205499.3|205653|205503|205661.2|205511.2|205647.9|205497.9|11
1634166430000|2021-10-13 23:07:10|205660.7|205510.7|205664.2|205514.2|205664.2|205514.2|205656.2|205506.2|6
1634166440000|2021-10-13 23:07:20|205659.9|205509.9|205653.3|205503.3|205659.9|205509.9|205653.3|205503.3|4
1634166450000|2021-10-13 23:07:30|205646.6|205496.6|205653.9|205503.9|205663.3|205513.3|205646.6|205496.6|7
1634166460000|2021-10-13 23:07:40|205647.4|205497.4|205646.3|205496.3|205649.2|205499.2|205646.3|205496.3|7
1634166470000|2021-10-13 23:07:50|205646.4|205496.4|205660.4|205510.4|205663.3|205513.3|205646.4|205496.4|15
1634166480000|2021-10-13 23:08:00|205656|205506|205664.5|205514.5|205664.5|205514.5|205656|205506|11
1634166490000|2021-10-13 23:08:10|205663|205513|205658.8|205508.8|205665.9|205515.9|205658.8|205508.8|8
1634166500000|2021-10-13 23:08:20|205660|205510|205653.4|205503.4|205661.8|205511.8|205651.8|205501.8|14
1634166510000|2021-10-13 23:08:30|205653.5|205503.5|205658.6|205508.6|205665.3|205515.3|205652|205502|18
1634166520000|2021-10-13 23:08:40|205658.2|205508.2|205662.1|205512.1|205662.7|205512.7|205656.8|205506.8|14
1634166530000|2021-10-13 23:08:50|205662.5|205512.5|205664.4|205514.4|205670.2|205520.2|205661.9|205511.9|18
1634166540000|2021-10-13 23:09:00|205662.2|205512.2|205665.2|205515.2|205665.3|205515.3|205660.8|205510.8|14
1634166550000|2021-10-13 23:09:10|205664.3|205514.3|205663.6|205513.6|205671.9|205521.9|205663.4|205513.4|11
1634166560000|2021-10-13 23:09:20|205663|205513|205657.6|205507.6|205668.9|205518.9|205654.3|205504.3|19
1634166570000|2021-10-13 23:09:30|205656.5|205506.5|205656.7|205506.7|205656.9|205506.9|205654.5|205504.5|8
1634166580000|2021-10-13 23:09:40|205656.3|205506.3|205661.5|205511.5|205661.8|205511.8|205656|205506|11
1634166590000|2021-10-13 23:09:50|205660.9|205510.9|205660.5|205510.5|205667.2|205517.2|205659.2|205509.2|12
1634166600000|2021-10-13 23:10:00|205661.2|205511.2|205659.7|205509.7|205663.3|205513.3|205659.3|205509.3|15
1634166610000|2021-10-13 23:10:10|205659.6|205509.6|205657.6|205507.6|205668.3|205518.3|205656.8|205506.8|9
1634166620000|2021-10-13 23:10:20|205656.3|205506.3|205662.3|205512.3|205664.9|205514.9|205656.3|205506.3|8
1634166630000|2021-10-13 23:10:30|205662.4|205512.4|205660.1|205510.1|205662.4|205512.4|205653.7|205503.7|8
1634166640000|2021-10-13 23:10:40|205659.9|205509.9|205664.9|205514.9|205665.1|205515.1|205659.9|205509.9|9
1634166650000|2021-10-13 23:10:50|205667.4|205517.4|205667.3|205517.3|205667.7|205517.7|205663.3|205513.3|9
1634166660000|2021-10-13 23:11:00|205666.8|205516.8|205665.4|205515.4|205667|205517|205664.4|205514.4|9
1634166670000|2021-10-13 23:11:10|205664.8|205514.8|205655.7|205505.7|205664.8|205514.8|205655.7|205505.7|8
1634166680000|2021-10-13 23:11:20|205648.6|205498.6|205653.8|205503.8|205658.4|205508.4|205648.2|205498.2|7
1634166690000|2021-10-13 23:11:30|205654.1|205504.1|205655.4|205505.4|205658|205508|205653.6|205503.6|6
1634166700000|2021-10-13 23:11:40|205656|205506|205654.8|205504.8|205659|205509|205654.8|205504.8|8
1634166710000|2021-10-13 23:11:50|205653.8|205503.8|205656.9|205506.9|205656.9|205506.9|205651.5|205501.5|6
1634166720000|2021-10-13 23:12:00|205655.8|205505.8|205647.7|205497.7|205655.8|205505.8|205647.7|205497.7|6
1634166730000|2021-10-13 23:12:10|205662.5|205512.5|205658.6|205508.6|205662.5|205512.5|205654.6|205504.6|14
1634166740000|2021-10-13 23:12:20|205657.7|205507.7|205655.9|205505.9|205660.8|205510.8|205655.5|205505.5|11
1634166750000|2021-10-13 23:12:30|205656.6|205506.6|205663.5|205513.5|205665.6|205515.6|205656.6|205506.6|6
1634166760000|2021-10-13 23:12:40|205665.6|205515.6|205660|205510|205666.9|205516.9|205660|205510|12
1634166770000|2021-10-13 23:12:50|205660.2|205510.2|205660.9|205510.9|205661.7|205511.7|205659.9|205509.9|8
1634166780000|2021-10-13 23:13:00|205661.1|205511.1|205648.2|205498.2|205661.5|205511.5|205646.8|205496.8|15
1634166790000|2021-10-13 23:13:10|205648.3|205498.3|205651.6|205501.6|205653.2|205503.2|205647.8|205497.8|9
1634166800000|2021-10-13 23:13:20|205651.8|205501.8|205655.7|205505.7|205656.1|205506.1|205650.7|205500.7|9
1634166810000|2021-10-13 23:13:30|205654.5|205504.5|205650.8|205500.8|205655|205505|205650.8|205500.8|4
1634166820000|2021-10-13 23:13:40|205652.4|205502.4|205653.9|205503.9|205656.9|205506.9|205650.2|205500.2|9
1634166830000|2021-10-13 23:13:50|205653.4|205503.4|205645.1|205495.1|205660.8|205510.8|205645.1|205495.1|6
1634166840000|2021-10-13 23:14:00|205646.2|205496.2|205653|205503|205653|205503|205646.2|205496.2|5
1634166850000|2021-10-13 23:14:10|205651.3|205501.3|205647.8|205497.8|205653.1|205503.1|205644.8|205494.8|7
1634166860000|2021-10-13 23:14:20|205660.6|205510.6|205658.6|205508.6|205664.8|205514.8|205655.6|205505.6|8
1634166870000|2021-10-13 23:14:30|205657.4|205507.4|205658.9|205508.9|205661.5|205511.5|205654.4|205504.4|8
1634166880000|2021-10-13 23:14:40|205657.9|205507.9|205654.2|205504.2|205657.9|205507.9|205654.2|205504.2|4
1634166890000|2021-10-13 23:14:50|205653.6|205503.6|205656.7|205506.7|205660.5|205510.5|205653.6|205503.6|15
1634166900000|2021-10-13 23:15:00|205656.2|205506.2|205656.8|205506.8|205656.8|205506.8|205654|205504|11
1634166910000|2021-10-13 23:15:10|205656.3|205506.3|205664.2|205514.2|205664.2|205514.2|205656.3|205506.3|5
1634166920000|2021-10-13 23:15:20|205664.3|205514.3|205664.6|205514.6|205670.5|205520.5|205660.1|205510.1|17
1634166930000|2021-10-13 23:15:30|205670.2|205520.2|205667.9|205517.9|205670.7|205520.7|205667.6|205517.6|11
1634166940000|2021-10-13 23:15:40|205667.6|205517.6|205658.7|205508.7|205667.6|205517.6|205658.7|205508.7|8
1634166950000|2021-10-13 23:15:50|205657.7|205507.7|205662.1|205512.1|205662.1|205512.1|205657.7|205507.7|12
1634166960000|2021-10-13 23:16:00|205661.5|205511.5|205658.2|205508.2|205665|205515|205657|205507|11
1634166970000|2021-10-13 23:16:10|205655.4|205505.4|205649.6|205499.6|205656.2|205506.2|205648.8|205498.8|20
1634166980000|2021-10-13 23:16:20|205649.4|205499.4|205657.4|205507.4|205663.5|205513.5|205649.4|205499.4|7
1634166990000|2021-10-13 23:16:30|205659.3|205509.3|205660.9|205510.9|205660.9|205510.9|205655.9|205505.9|7
1634167000000|2021-10-13 23:16:40|205660.6|205510.6|205659|205509|205660.8|205510.8|205653.8|205503.8|13
1634167010000|2021-10-13 23:16:50|205657.3|205507.3|205655.9|205505.9|205658.2|205508.2|205655.9|205505.9|11
1634167020000|2021-10-13 23:17:00|205655.5|205505.5|205665.6|205515.6|205671.2|205521.2|205655.5|205505.5|6
1634167030000|2021-10-13 23:17:10|205667.1|205517.1|205664|205514|205667.8|205517.8|205660.7|205510.7|10
1634167040000|2021-10-13 23:17:20|205659.2|205509.2|205660.9|205510.9|205663.4|205513.4|205659.2|205509.2|7
1634167050000|2021-10-13 23:17:30|205658.9|205508.9|205661.7|205511.7|205665.2|205515.2|205655.1|205505.1|10
1634167060000|2021-10-13 23:17:40|205660.7|205510.7|205656.4|205506.4|205660.9|205510.9|205655.4|205505.4|17
1634167070000|2021-10-13 23:17:50|205656|205506|205657.7|205507.7|205659.1|205509.1|205654.8|205504.8|10
1634167080000|2021-10-13 23:18:00|205658.2|205508.2|205660.7|205510.7|205661.8|205511.8|205657.7|205507.7|16
1634167090000|2021-10-13 23:18:10|205660.6|205510.6|205655.8|205505.8|205660.6|205510.6|205655.8|205505.8|4
1634167100000|2021-10-13 23:18:20|205656.3|205506.3|205690.9|205540.9|205694.1|205544.1|205656.3|205506.3|18
1634167110000|2021-10-13 23:18:30|205689.3|205539.3|205688.3|205538.3|205689.3|205539.3|205687.4|205537.4|13
1634167120000|2021-10-13 23:18:40|205687.1|205537.1|205689.6|205539.6|205689.9|205539.9|205687.1|205537.1|9
1634167130000|2021-10-13 23:18:50|205691.1|205541.1|205685.5|205535.5|205691.1|205541.1|205685.5|205535.5|10
1634167140000|2021-10-13 23:19:00|205685.7|205535.7|205686.5|205536.5|205686.5|205536.5|205684|205534|7
1634167150000|2021-10-13 23:19:10|205686.2|205536.2|205684.2|205534.2|205690.5|205540.5|205684.2|205534.2|8
1634167160000|2021-10-13 23:19:20|205681.2|205531.2|205687.4|205537.4|205688.7|205538.7|205679.5|205529.5|10
1634167170000|2021-10-13 23:19:30|205688.4|205538.4|205687.8|205537.8|205688.4|205538.4|205687.3|205537.3|6
1634167180000|2021-10-13 23:19:40|205687.9|205537.9|205686.2|205536.2|205688.3|205538.3|205686.2|205536.2|5
1634167190000|2021-10-13 23:19:50|205686.3|205536.3|205694.2|205544.2|205694.6|205544.6|205686.3|205536.3|5
1634167200000|2021-10-13 23:20:00|205692.6|205542.6|205692.5|205542.5|205692.6|205542.6|205686.4|205536.4|7
1634167210000|2021-10-13 23:20:10|205691.7|205541.7|205689.4|205539.4|205700|205550|205689.4|205539.4|9
1634167220000|2021-10-13 23:20:20|205689|205539|205689.3|205539.3|205689.8|205539.8|205689|205539|4
1634167230000|2021-10-13 23:20:30|205695.4|205545.4|205689.3|205539.3|205695.4|205545.4|205689.3|205539.3|6
1634167240000|2021-10-13 23:20:40|205689|205539|205687.3|205537.3|205689|205539|205687.3|205537.3|5
1634167250000|2021-10-13 23:20:50|205699|205549|205692.2|205542.2|205701.8|205551.8|205692.2|205542.2|5
1634167260000|2021-10-13 23:21:00|205692.3|205542.3|205693.3|205543.3|205695.3|205545.3|205688.3|205538.3|14
1634167270000|2021-10-13 23:21:10|205694.1|205544.1|205692.4|205542.4|205694.6|205544.6|205691.2|205541.2|8
1634167280000|2021-10-13 23:21:20|205690.5|205540.5|205691.8|205541.8|205692.7|205542.7|205690.5|205540.5|5
1634167290000|2021-10-13 23:21:30|205693.2|205543.2|205688.4|205538.4|205693.2|205543.2|205688.2|205538.2|8
1634167300000|2021-10-13 23:21:40|205688.1|205538.1|205694.3|205544.3|205697.8|205547.8|205687.8|205537.8|10
1634167310000|2021-10-13 23:21:50|205693.7|205543.7|205691.5|205541.5|205693.7|205543.7|205688.6|205538.6|10
1634167320000|2021-10-13 23:22:00|205691.3|205541.3|205687.7|205537.7|205692.9|205542.9|205685.4|205535.4|19
1634167330000|2021-10-13 23:22:10|205688|205538|205688.5|205538.5|205688.8|205538.8|205687.1|205537.1|9
1634167340000|2021-10-13 23:22:20|205688|205538|205687.1|205537.1|205688.1|205538.1|205687.1|205537.1|11
1634167350000|2021-10-13 23:22:30|205687.4|205537.4|205691.3|205541.3|205693.2|205543.2|205687.4|205537.4|15
1634167360000|2021-10-13 23:22:40|205691.2|205541.2|205690.4|205540.4|205692.4|205542.4|205690|205540|7
1634167370000|2021-10-13 23:22:50|205697.8|205547.8|205689.7|205539.7|205697.8|205547.8|205689.7|205539.7|10
1634167380000|2021-10-13 23:23:00|205690.3|205540.3|205689|205539|205690.3|205540.3|205686.4|205536.4|7
1634167390000|2021-10-13 23:23:10|205688.6|205538.6|205689.9|205539.9|205694|205544|205687|205537|7
1634167400000|2021-10-13 23:23:20|205689.8|205539.8|205690.2|205540.2|205690.2|205540.2|205685.2|205535.2|7
1634167410000|2021-10-13 23:23:30|205694.2|205544.2|205695.8|205545.8|205699.2|205549.2|205690.5|205540.5|6
1634167420000|2021-10-13 23:23:40|205695.3|205545.3|205698.1|205548.1|205699.3|205549.3|205693.2|205543.2|8
1634167430000|2021-10-13 23:23:50|205697.1|205547.1|205690.9|205540.9|205697.1|205547.1|205690.9|205540.9|10
1634167440000|2021-10-13 23:24:00|205691.1|205541.1|205689.3|205539.3|205691.4|205541.4|205687.6|205537.6|11
1634167450000|2021-10-13 23:24:10|205688.3|205538.3|205691|205541|205691.7|205541.7|205686.5|205536.5|12
1634167460000|2021-10-13 23:24:20|205690.9|205540.9|205693.9|205543.9|205703.1|205553.1|205690.9|205540.9|11
1634167470000|2021-10-13 23:24:30|205694.9|205544.9|205693.8|205543.8|205699.3|205549.3|205693.8|205543.8|6
1634167480000|2021-10-13 23:24:40|205695.6|205545.6|205696.2|205546.2|205701.1|205551.1|205695.1|205545.1|6
1634167490000|2021-10-13 23:24:50|205694.5|205544.5|205693.1|205543.1|205698|205548|205692|205542|7
1634167500000|2021-10-13 23:25:00|205693.9|205543.9|205690|205540|205693.9|205543.9|205690|205540|7
1634167510000|2021-10-13 23:25:10|205691.4|205541.4|205700|205550|205700|205550|205690.1|205540.1|7
1634167520000|2021-10-13 23:25:20|205699.3|205549.3|205704.1|205554.1|205704.1|205554.1|205699.3|205549.3|7
1634167530000|2021-10-13 23:25:30|205707.4|205557.4|205703.5|205553.5|205707.5|205557.5|205700|205550|12
1634167540000|2021-10-13 23:25:40|205703.6|205553.6|205714.3|205564.3|205715|205565|205685|205535|17
1634167550000|2021-10-13 23:25:50|205712.3|205562.3|205712.6|205562.6|205714|205564|205712.3|205562.3|12
1634167560000|2021-10-13 23:26:00|205710.8|205560.8|205710.6|205560.6|205715.8|205565.8|205710.6|205560.6|11
1634167570000|2021-10-13 23:26:10|205710|205560|205717.9|205567.9|205717.9|205567.9|205710|205560|6
1634167580000|2021-10-13 23:26:20|205716.6|205566.6|205720.9|205570.9|205720.9|205570.9|205708.5|205558.5|6
1634167590000|2021-10-13 23:26:30|205720.1|205570.1|205707.4|205557.4|205720.8|205570.8|205707.4|205557.4|8
1634167600000|2021-10-13 23:26:40|205706.2|205556.2|205707.2|205557.2|205713.1|205563.1|205706.2|205556.2|10
1634167610000|2021-10-13 23:26:50|205708.3|205558.3|205704.7|205554.7|205709|205559|205704.7|205554.7|9
1634167620000|2021-10-13 23:27:00|205707.9|205557.9|205713|205563|205714.9|205564.9|205707.9|205557.9|6
1634167630000|2021-10-13 23:27:10|205712.8|205562.8|205714.7|205564.7|205718.1|205568.1|205709.1|205559.1|10
1634167640000|2021-10-13 23:27:20|205721|205571|205721.1|205571.1|205727|205577|205718.2|205568.2|8
1634167650000|2021-10-13 23:27:30|205720.1|205570.1|205714.2|205564.2|205720.1|205570.1|205714.2|205564.2|7
1634167660000|2021-10-13 23:27:40|205713|205563|205709.8|205559.8|205714.1|205564.1|205709.8|205559.8|5
1634167670000|2021-10-13 23:27:50|205710.5|205560.5|205715.4|205565.4|205716.5|205566.5|205710.5|205560.5|5
1634167680000|2021-10-13 23:28:00|205714.5|205564.5|205722.5|205572.5|205722.6|205572.6|205712.8|205562.8|5
1634167690000|2021-10-13 23:28:10|205726.3|205576.3|205714.8|205564.8|205731.1|205581.1|205709.9|205559.9|10
1634167700000|2021-10-13 23:28:20|205712.6|205562.6|205709.2|205559.2|205712.6|205562.6|205709.2|205559.2|4
1634167710000|2021-10-13 23:28:30|205709.6|205559.6|205714.5|205564.5|205715.8|205565.8|205709.6|205559.6|8
1634167720000|2021-10-13 23:28:40|205719.6|205569.6|205712.7|205562.7|205721.3|205571.3|205712.6|205562.6|8
1634167730000|2021-10-13 23:28:50|205712.3|205562.3|205725.2|205575.2|205725.2|205575.2|205712.3|205562.3|6
1634167740000|2021-10-13 23:29:00|205726|205576|205724.3|205574.3|205726|205576|205718.2|205568.2|4
1634167750000|2021-10-13 23:29:10|205715.9|205565.9|205724.3|205574.3|205735.7|205585.7|205715.9|205565.9|8
1634167760000|2021-10-13 23:29:20|205728.2|205578.2|205710.8|205560.8|205728.2|205578.2|205710.8|205560.8|8
1634167770000|2021-10-13 23:29:30|205710.1|205560.1|205711|205561|205711.4|205561.4|205710.1|205560.1|6
1634167780000|2021-10-13 23:29:40|205711.8|205561.8|205717.7|205567.7|205720|205570|205711.5|205561.5|7
1634167790000|2021-10-13 23:29:50|205724.7|205574.7|205727.4|205577.4|205727.4|205577.4|205724.3|205574.3|3
1634167800000|2021-10-13 23:30:00|205723.3|205573.3|205722.1|205572.1|205725.4|205575.4|205722.1|205572.1|7
1634167810000|2021-10-13 23:30:10|205724.7|205574.7|205715.3|205565.3|205732.5|205582.5|205714.7|205564.7|10
1634167820000|2021-10-13 23:30:20|205712.8|205562.8|205714.8|205564.8|205714.8|205564.8|205712.8|205562.8|4
1634167830000|2021-10-13 23:30:30|205713.1|205563.1|205719.7|205569.7|205719.7|205569.7|205712.3|205562.3|8
1634167840000|2021-10-13 23:30:40|205718.9|205568.9|205723.9|205573.9|205737.8|205587.8|205716.1|205566.1|20
1634167850000|2021-10-13 23:30:50|205724|205574|205726.2|205576.2|205733.4|205583.4|205724|205574|24
1634167860000|2021-10-13 23:31:00|205726.1|205576.1|205723.8|205573.8|205727.5|205577.5|205723.8|205573.8|8
1634167870000|2021-10-13 23:31:10|205723.2|205573.2|205729.6|205579.6|205730|205580|205723.2|205573.2|10
1634167880000|2021-10-13 23:31:20|205729.4|205579.4|205727.7|205577.7|205731.7|205581.7|205727.5|205577.5|7
1634167890000|2021-10-13 23:31:30|205729.3|205579.3|205728.2|205578.2|205729.5|205579.5|205726.6|205576.6|10
1634167900000|2021-10-13 23:31:40|205729.8|205579.8|205730.5|205580.5|205733.6|205583.6|205729.8|205579.8|11
1634167910000|2021-10-13 23:31:50|205730.1|205580.1|205727.8|205577.8|205730.1|205580.1|205726.9|205576.9|6
1634167920000|2021-10-13 23:32:00|205727.6|205577.6|205725.3|205575.3|205728.6|205578.6|205720.6|205570.6|10
1634167930000|2021-10-13 23:32:10|205723.6|205573.6|205722|205572|205723.7|205573.7|205721.3|205571.3|9
1634167940000|2021-10-13 23:32:20|205721.5|205571.5|205726.2|205576.2|205726.2|205576.2|205721.5|205571.5|11
1634167950000|2021-10-13 23:32:30|205725.7|205575.7|205728.6|205578.6|205729.3|205579.3|205724.4|205574.4|10
1634167960000|2021-10-13 23:32:40|205731.2|205581.2|205728.6|205578.6|205731.2|205581.2|205728.6|205578.6|5
1634167970000|2021-10-13 23:32:50|205727.7|205577.7|205727.2|205577.2|205727.7|205577.7|205727.2|205577.2|3
1634167980000|2021-10-13 23:33:00|205727.5|205577.5|205725.4|205575.4|205727.5|205577.5|205721.1|205571.1|12
1634167990000|2021-10-13 23:33:10|205726.1|205576.1|205733.4|205583.4|205734.6|205584.6|205725.2|205575.2|13
1634168000000|2021-10-13 23:33:20|205731.8|205581.8|205730.8|205580.8|205732|205582|205728.6|205578.6|16
1634168010000|2021-10-13 23:33:30|205729.8|205579.8|205726|205576|205730.3|205580.3|205725.6|205575.6|10
1634168020000|2021-10-13 23:33:40|205726.3|205576.3|205727.2|205577.2|205728.6|205578.6|205725.5|205575.5|8
1634168030000|2021-10-13 23:33:50|205727.5|205577.5|205723.9|205573.9|205727.5|205577.5|205723.3|205573.3|14
1634168040000|2021-10-13 23:34:00|205723.7|205573.7|205725.4|205575.4|205725.4|205575.4|205722.5|205572.5|7
1634168050000|2021-10-13 23:34:10|205725.1|205575.1|205721.8|205571.8|205725.1|205575.1|205721.8|205571.8|7
1634168060000|2021-10-13 23:34:20|205722|205572|205730.2|205580.2|205730.2|205580.2|205721.6|205571.6|5
1634168070000|2021-10-13 23:34:30|205725.8|205575.8|205728.8|205578.8|205728.8|205578.8|205724.4|205574.4|6
1634168080000|2021-10-13 23:34:40|205728|205578|205726|205576|205729|205579|205725.4|205575.4|9
1634168090000|2021-10-13 23:34:50|205724.4|205574.4|205732.6|205582.6|205734.7|205584.7|205724.4|205574.4|13
1634168100000|2021-10-13 23:35:00|205734.5|205584.5|205733|205583|205736.4|205586.4|205732.4|205582.4|9
1634168110000|2021-10-13 23:35:10|205731|205581|205731.7|205581.7|205734.4|205584.4|205730.1|205580.1|18
1634168120000|2021-10-13 23:35:20|205731|205581|205727|205577|205731|205581|205727|205577|4
1634168130000|2021-10-13 23:35:30|205726.2|205576.2|205735.5|205585.5|205735.5|205585.5|205723.1|205573.1|8
1634168140000|2021-10-13 23:35:40|205736.5|205586.5|205730.8|205580.8|205736.5|205586.5|205730.6|205580.6|13
1634168150000|2021-10-13 23:35:50|205737.2|205587.2|205726.7|205576.7|205737.2|205587.2|205726.5|205576.5|12
1634168160000|2021-10-13 23:36:00|205726.6|205576.6|205729.9|205579.9|205730.1|205580.1|205726.4|205576.4|12
1634168170000|2021-10-13 23:36:10|205729.7|205579.7|205728.4|205578.4|205733.8|205583.8|205728.2|205578.2|10
1634168180000|2021-10-13 23:36:20|205729.3|205579.3|205728.3|205578.3|205734.4|205584.4|205728.3|205578.3|12
1634168190000|2021-10-13 23:36:30|205728.6|205578.6|205726.8|205576.8|205733.6|205583.6|205721.8|205571.8|12
1634168200000|2021-10-13 23:36:40|205731|205581|205732.9|205582.9|205734.7|205584.7|205729.7|205579.7|13
1634168210000|2021-10-13 23:36:50|205733.4|205583.4|205728.3|205578.3|205733.4|205583.4|205726.4|205576.4|15
1634168220000|2021-10-13 23:37:00|205729.8|205579.8|205726.6|205576.6|205730|205580|205726.1|205576.1|12
1634168230000|2021-10-13 23:37:10|205727.1|205577.1|205726.2|205576.2|205727.1|205577.1|205726.2|205576.2|4
1634168240000|2021-10-13 23:37:20|205736.8|205586.8|205728.5|205578.5|205736.8|205586.8|205728.5|205578.5|6
1634168250000|2021-10-13 23:37:30|205729.1|205579.1|205735.2|205585.2|205735.4|205585.4|205729.1|205579.1|7
1634168260000|2021-10-13 23:37:40|205736.5|205586.5|205727.5|205577.5|205736.8|205586.8|205727.5|205577.5|6
1634168270000|2021-10-13 23:37:50|205727.8|205577.8|205724.5|205574.5|205727.8|205577.8|205724.1|205574.1|8
1634168280000|2021-10-13 23:38:00|205724.9|205574.9|205730.6|205580.6|205731.9|205581.9|205723.6|205573.6|10
1634168290000|2021-10-13 23:38:10|205729.7|205579.7|205737.3|205587.3|205737.3|205587.3|205728.2|205578.2|10
1634168300000|2021-10-13 23:38:20|205737.5|205587.5|205736.8|205586.8|205738.5|205588.5|205734.3|205584.3|8
1634168310000|2021-10-13 23:38:30|205739.2|205589.2|205737.9|205587.9|205739.2|205589.2|205734.7|205584.7|14
1634168320000|2021-10-13 23:38:40|205732.6|205582.6|205732|205582|205735.2|205585.2|205730.1|205580.1|9
1634168330000|2021-10-13 23:38:50|205730.8|205580.8|205733|205583|205738.2|205588.2|205730.8|205580.8|8
1634168340000|2021-10-13 23:39:00|205732.1|205582.1|205730.7|205580.7|205733.5|205583.5|205730.7|205580.7|6
1634168350000|2021-10-13 23:39:10|205733.1|205583.1|205728.3|205578.3|205734.2|205584.2|205722|205572|13
1634168360000|2021-10-13 23:39:20|205727.4|205577.4|205730.5|205580.5|205730.5|205580.5|205726.8|205576.8|4
1634168370000|2021-10-13 23:39:30|205736.5|205586.5|205730.1|205580.1|205736.5|205586.5|205730.1|205580.1|4
1634168380000|2021-10-13 23:39:40|205729.2|205579.2|205734.9|205584.9|205737.1|205587.1|205729.2|205579.2|10
1634168390000|2021-10-13 23:39:50|205735.8|205585.8|205737.9|205587.9|205737.9|205587.9|205735.1|205585.1|4
1634168400000|2021-10-13 23:40:00|205743.1|205593.1|205725.9|205575.9|205743.9|205593.9|205725.5|205575.5|8
1634168410000|2021-10-13 23:40:10|205725.2|205575.2|205730.1|205580.1|205730.3|205580.3|205724.8|205574.8|6
1634168420000|2021-10-13 23:40:20|205728.8|205578.8|205726.7|205576.7|205730.6|205580.6|205726.3|205576.3|7
1634168430000|2021-10-13 23:40:30|205726.5|205576.5|205694.2|205544.2|205728.7|205578.7|205694.2|205544.2|10
1634168440000|2021-10-13 23:40:40|205693.3|205543.3|205693.8|205543.8|205699.1|205549.1|205690.7|205540.7|18
1634168450000|2021-10-13 23:40:50|205693|205543|205693.5|205543.5|205696.5|205546.5|205691.5|205541.5|8
1634168460000|2021-10-13 23:41:00|205695.5|205545.5|205688.6|205538.6|205695.5|205545.5|205688.6|205538.6|9
1634168470000|2021-10-13 23:41:10|205696.9|205546.9|205699.8|205549.8|205700.6|205550.6|205693.9|205543.9|15
1634168480000|2021-10-13 23:41:20|205699.2|205549.2|205697.1|205547.1|205699.2|205549.2|205695.2|205545.2|9
1634168490000|2021-10-13 23:41:30|205697.6|205547.6|205694|205544|205697.9|205547.9|205688.4|205538.4|15
1634168500000|2021-10-13 23:41:40|205696.2|205546.2|205689.7|205539.7|205697.3|205547.3|205689.7|205539.7|12
1634168510000|2021-10-13 23:41:50|205690.1|205540.1|205688.6|205538.6|205690.5|205540.5|205687.8|205537.8|7
1634168520000|2021-10-13 23:42:00|205688.8|205538.8|205694.9|205544.9|205695.5|205545.5|205687.4|205537.4|13
1634168530000|2021-10-13 23:42:10|205690.2|205540.2|205694.2|205544.2|205698.6|205548.6|205688.2|205538.2|8
1634168540000|2021-10-13 23:42:20|205698|205548|205687.4|205537.4|205699.3|205549.3|205687.4|205537.4|8
1634168550000|2021-10-13 23:42:30|205687.3|205537.3|205681.8|205531.8|205687.3|205537.3|205681.8|205531.8|6
1634168560000|2021-10-13 23:42:40|205683.2|205533.2|205683.3|205533.3|205693|205543|205683|205533|14
1634168570000|2021-10-13 23:42:50|205684.2|205534.2|205684.6|205534.6|205686.2|205536.2|205683.7|205533.7|10
1634168580000|2021-10-13 23:43:00|205697|205547|205694.3|205544.3|205699|205549|205690.9|205540.9|9
1634168590000|2021-10-13 23:43:10|205696.2|205546.2|205686.2|205536.2|205696.5|205546.5|205674|205524|13
1634168600000|2021-10-13 23:43:20|205685.1|205535.1|205679.4|205529.4|205689.3|205539.3|205679.4|205529.4|14
1634168610000|2021-10-13 23:43:30|205679.3|205529.3|205678|205528|205679.3|205529.3|205676.7|205526.7|6
1634168620000|2021-10-13 23:43:40|205677|205527|205683.9|205533.9|205683.9|205533.9|205677|205527|10
1634168630000|2021-10-13 23:43:50|205684|205534|205688.3|205538.3|205690.6|205540.6|205682.5|205532.5|6
1634168640000|2021-10-13 23:44:00|205691.7|205541.7|205690.6|205540.6|205693.2|205543.2|205689.9|205539.9|13
1634168650000|2021-10-13 23:44:10|205689.8|205539.8|205684.7|205534.7|205691.9|205541.9|205684.7|205534.7|15
1634168660000|2021-10-13 23:44:20|205684|205534|205684.8|205534.8|205692.5|205542.5|205680.6|205530.6|14
1634168670000|2021-10-13 23:44:30|205685.7|205535.7|205685.4|205535.4|205686.8|205536.8|205685.3|205535.3|12
1634168680000|2021-10-13 23:44:40|205686.1|205536.1|205683.6|205533.6|205686.1|205536.1|205683.4|205533.4|7
1634168690000|2021-10-13 23:44:50|205693.2|205543.2|205692|205542|205694.5|205544.5|205692|205542|6
1634168700000|2021-10-13 23:45:00|205691.7|205541.7|205691.9|205541.9|205697.4|205547.4|205689.8|205539.8|17
1634168710000|2021-10-13 23:45:10|205693.4|205543.4|205683.8|205533.8|205695|205545|205682.4|205532.4|6
1634168720000|2021-10-13 23:45:20|205685|205535|205685.2|205535.2|205685.9|205535.9|205683.9|205533.9|6
1634168730000|2021-10-13 23:45:30|205683.1|205533.1|205683.6|205533.6|205685|205535|205683.1|205533.1|5
1634168740000|2021-10-13 23:45:40|205684.4|205534.4|205688.3|205538.3|205692.3|205542.3|205682.4|205532.4|8
1634168750000|2021-10-13 23:45:50|205696.4|205546.4|205686.4|205536.4|205697.3|205547.3|205683.8|205533.8|9
1634168760000|2021-10-13 23:46:00|205680.5|205530.5|205680.5|205530.5|205687.9|205537.9|205680.1|205530.1|18
1634168770000|2021-10-13 23:46:10|205684|205534|205680.4|205530.4|205684|205534|205679.9|205529.9|9
1634168780000|2021-10-13 23:46:20|205680.8|205530.8|205683.4|205533.4|205683.5|205533.5|205680.8|205530.8|9
1634168790000|2021-10-13 23:46:30|205680.6|205530.6|205686.3|205536.3|205686.3|205536.3|205679.6|205529.6|8
1634168800000|2021-10-13 23:46:40|205687.6|205537.6|205689.6|205539.6|205689.7|205539.7|205685.9|205535.9|10
1634168810000|2021-10-13 23:46:50|205690.1|205540.1|205693.1|205543.1|205693.1|205543.1|205685.8|205535.8|11
1634168820000|2021-10-13 23:47:00|205693.2|205543.2|205684.6|205534.6|205694.5|205544.5|205684.6|205534.6|4
1634168830000|2021-10-13 23:47:10|205684.8|205534.8|205685.9|205535.9|205687.5|205537.5|205681.9|205531.9|14
1634168840000|2021-10-13 23:47:20|205686.5|205536.5|205686|205536|205686.5|205536.5|205685.6|205535.6|5
1634168850000|2021-10-13 23:47:30|205684|205534|205695|205545|205699.1|205549.1|205684|205534|7
1634168860000|2021-10-13 23:47:40|205695.7|205545.7|205697.3|205547.3|205700.2|205550.2|205695.7|205545.7|9
1634168870000|2021-10-13 23:47:50|205700.3|205550.3|205683.4|205533.4|205700.3|205550.3|205683.4|205533.4|5
1634168880000|2021-10-13 23:48:00|205682.8|205532.8|205684.6|205534.6|205686.1|205536.1|205682.8|205532.8|12
1634168890000|2021-10-13 23:48:10|205688.1|205538.1|205683.3|205533.3|205688.1|205538.1|205683.3|205533.3|7
1634168900000|2021-10-13 23:48:20|205684.4|205534.4|205684|205534|205684.4|205534.4|205683.2|205533.2|6
1634168910000|2021-10-13 23:48:30|205696.7|205546.7|205692.4|205542.4|205700.3|205550.3|205692.2|205542.2|8
1634168920000|2021-10-13 23:48:40|205698|205548|205692.7|205542.7|205698|205548|205690.7|205540.7|7
1634168930000|2021-10-13 23:48:50|205697.4|205547.4|205687.7|205537.7|205699.5|205549.5|205687.4|205537.4|7
1634168940000|2021-10-13 23:49:00|205686.9|205536.9|205685.4|205535.4|205696.4|205546.4|205682.3|205532.3|19
1634168950000|2021-10-13 23:49:10|205685.1|205535.1|205686.3|205536.3|205688|205538|205684.5|205534.5|17
1634168960000|2021-10-13 23:49:20|205686.1|205536.1|205690.5|205540.5|205700.7|205550.7|205685.7|205535.7|8
1634168970000|2021-10-13 23:49:30|205690.6|205540.6|205698.3|205548.3|205699.3|205549.3|205690.6|205540.6|13
1634168980000|2021-10-13 23:49:40|205698.2|205548.2|205691.5|205541.5|205699.7|205549.7|205691.5|205541.5|10
1634168990000|2021-10-13 23:49:50|205693.5|205543.5|205694.9|205544.9|205697|205547|205685.5|205535.5|11
1634169000000|2021-10-13 23:50:00|205694.7|205544.7|205684.7|205534.7|205696.2|205546.2|205682.7|205532.7|25
1634169010000|2021-10-13 23:50:10|205684.6|205534.6|205692.7|205542.7|205695.3|205545.3|205684.6|205534.6|14
1634169020000|2021-10-13 23:50:20|205699.5|205549.5|205695.6|205545.6|205699.8|205549.8|205695|205545|14
1634169030000|2021-10-13 23:50:30|205695.9|205545.9|205695.6|205545.6|205701.5|205551.5|205695.6|205545.6|14
1634169040000|2021-10-13 23:50:40|205697|205547|205695.3|205545.3|205700.1|205550.1|205685.8|205535.8|21
1634169050000|2021-10-13 23:50:50|205686|205536|205681.8|205531.8|205686.3|205536.3|205681.8|205531.8|13
1634169060000|2021-10-13 23:51:00|205681|205531|205692|205542|205692.2|205542.2|205681|205531|13
1634169070000|2021-10-13 23:51:10|205691|205541|205702|205552|205702|205552|205691|205541|12
1634169080000|2021-10-13 23:51:20|205701.3|205551.3|205697.9|205547.9|205701.9|205551.9|205697.9|205547.9|4
1634169090000|2021-10-13 23:51:30|205699|205549|205687.5|205537.5|205699.6|205549.6|205687.5|205537.5|7
1634169100000|2021-10-13 23:51:40|205687.1|205537.1|205686.8|205536.8|205687.1|205537.1|205685.3|205535.3|6
1634169110000|2021-10-13 23:51:50|205683.7|205533.7|205695.4|205545.4|205695.4|205545.4|205683|205533|9
1634169120000|2021-10-13 23:52:00|205694.7|205544.7|205693|205543|205695.2|205545.2|205692.1|205542.1|7
1634169130000|2021-10-13 23:52:10|205702.9|205552.9|205696.2|205546.2|205703.8|205553.8|205694.5|205544.5|6
1634169140000|2021-10-13 23:52:20|205697.6|205547.6|205691|205541|205697.6|205547.6|205690.5|205540.5|6
1634169150000|2021-10-13 23:52:30|205693.3|205543.3|205683.7|205533.7|205694.3|205544.3|205683.7|205533.7|9
1634169160000|2021-10-13 23:52:40|205689.2|205539.2|205685.1|205535.1|205689.2|205539.2|205685.1|205535.1|6
1634169170000|2021-10-13 23:52:50|205685.5|205535.5|205685.2|205535.2|205685.8|205535.8|205684.8|205534.8|4
1634169180000|2021-10-13 23:53:00|205694.2|205544.2|205699.7|205549.7|205701.7|205551.7|205692.3|205542.3|10
1634169190000|2021-10-13 23:53:10|205695.9|205545.9|205699.4|205549.4|205703|205553|205695.9|205545.9|14
1634169200000|2021-10-13 23:53:20|205700.7|205550.7|205690.1|205540.1|205700.7|205550.7|205690.1|205540.1|6
1634169210000|2021-10-13 23:53:30|205689.5|205539.5|205692.3|205542.3|205695.7|205545.7|205688.6|205538.6|12
1634169220000|2021-10-13 23:53:40|205691.4|205541.4|205694.5|205544.5|205696.6|205546.6|205690.1|205540.1|10
1634169230000|2021-10-13 23:53:50|205694|205544|205695.7|205545.7|205697.2|205547.2|205691.9|205541.9|13
1634169240000|2021-10-13 23:54:00|205701.5|205551.5|205701.7|205551.7|205702.1|205552.1|205698.1|205548.1|15
1634169250000|2021-10-13 23:54:10|205703|205553|205698.1|205548.1|205703|205553|205693.2|205543.2|6
1634169260000|2021-10-13 23:54:20|205695|205545|205686.1|205536.1|205695|205545|205686.1|205536.1|5
1634169270000|2021-10-13 23:54:30|205684.1|205534.1|205688|205538|205689.9|205539.9|205683.3|205533.3|9
1634169280000|2021-10-13 23:54:40|205687.9|205537.9|205691.2|205541.2|205696.1|205546.1|205687.3|205537.3|7
1634169290000|2021-10-13 23:54:50|205690.9|205540.9|205701.9|205551.9|205705.2|205555.2|205689.8|205539.8|9
1634169300000|2021-10-13 23:55:00|205701.3|205551.3|205694.2|205544.2|205701.3|205551.3|205694|205544|13
1634169310000|2021-10-13 23:55:10|205696.1|205546.1|205694.8|205544.8|205704|205554|205694.8|205544.8|19
1634169320000|2021-10-13 23:55:20|205694|205544|205691.5|205541.5|205695.9|205545.9|205685.6|205535.6|16
1634169330000|2021-10-13 23:55:30|205691.3|205541.3|205694.8|205544.8|205694.8|205544.8|205685.5|205535.5|13
1634169340000|2021-10-13 23:55:40|205694.7|205544.7|205690.8|205540.8|205694.7|205544.7|205690.8|205540.8|12
1634169350000|2021-10-13 23:55:50|205702.5|205552.5|205692.7|205542.7|205702.5|205552.5|205689.7|205539.7|18
1634169360000|2021-10-13 23:56:00|205692.3|205542.3|205696.3|205546.3|205698.9|205548.9|205692.3|205542.3|15
1634169370000|2021-10-13 23:56:10|205696.8|205546.8|205694.7|205544.7|205698.4|205548.4|205684.9|205534.9|16
1634169380000|2021-10-13 23:56:20|205693.8|205543.8|205686|205536|205697|205547|205682.6|205532.6|17
1634169390000|2021-10-13 23:56:30|205686.3|205536.3|205692.9|205542.9|205695.9|205545.9|205686.3|205536.3|7
1634169400000|2021-10-13 23:56:40|205691.5|205541.5|205694.9|205544.9|205698.3|205548.3|205690.4|205540.4|6
1634169410000|2021-10-13 23:56:50|205695.2|205545.2|205702.2|205552.2|205703.7|205553.7|205692|205542|10
1634169420000|2021-10-13 23:57:00|205702.9|205552.9|205684.8|205534.8|205703.1|205553.1|205684.8|205534.8|11
1634169430000|2021-10-13 23:57:10|205685|205535|205685.8|205535.8|205688|205538|205684.4|205534.4|6
1634169440000|2021-10-13 23:57:20|205685.6|205535.6|205684.9|205534.9|205685.6|205535.6|205682.8|205532.8|8
1634169450000|2021-10-13 23:57:30|205685.3|205535.3|205684.8|205534.8|205688.2|205538.2|205684.8|205534.8|7
1634169460000|2021-10-13 23:57:40|205695.4|205545.4|205693|205543|205699.1|205549.1|205693|205543|10
1634169470000|2021-10-13 23:57:50|205693.6|205543.6|205692|205542|205698.9|205548.9|205692|205542|6
1634169480000|2021-10-13 23:58:00|205694.5|205544.5|205685.7|205535.7|205695.3|205545.3|205685.7|205535.7|7
1634169490000|2021-10-13 23:58:10|205686.1|205536.1|205686.5|205536.5|205688.8|205538.8|205686.1|205536.1|6
1634169500000|2021-10-13 23:58:20|205684.8|205534.8|205686.2|205536.2|205686.3|205536.3|205684.8|205534.8|4
1634169510000|2021-10-13 23:58:30|205686.4|205536.4|205693.3|205543.3|205693.3|205543.3|205685.7|205535.7|7
1634169520000|2021-10-13 23:58:40|205701.4|205551.4|205702.8|205552.8|205703.9|205553.9|205696|205546|8
1634169530000|2021-10-13 23:58:50|205700.9|205550.9|205682.9|205532.9|205700.9|205550.9|205682.9|205532.9|7
1634169540000|2021-10-13 23:59:00|205683.3|205533.3|205692.5|205542.5|205692.5|205542.5|205682.8|205532.8|10
1634169550000|2021-10-13 23:59:10|205693.5|205543.5|205691|205541|205693.5|205543.5|205691|205541|4
1634169560000|2021-10-13 23:59:20|205691.4|205541.4|205689.9|205539.9|205691.4|205541.4|205689.9|205539.9|6
1634169570000|2021-10-13 23:59:30|205695.1|205545.1|205697|205547|205697.3|205547.3|205692.7|205542.7|6
1634169580000|2021-10-13 23:59:40|205703.7|205553.7|205700.5|205550.5|205703.7|205553.7|205693.9|205543.9|11
1634169590000|2021-10-13 23:59:50|205701.1|205551.1|205695.8|205545.8|205701.1|205551.1|205690.3|205540.3|12
1634169600000|2021-10-14 00:00:00|205698.8|205548.8|205691.9|205541.9|205706.1|205556.1|205690.5|205540.5|34
1634169610000|2021-10-14 00:00:10|205698|205548|205700.9|205550.9|205706.7|205556.7|205691.7|205541.7|30
1634169620000|2021-10-14 00:00:20|205700.5|205550.5|205686|205536|205706|205556|205684.3|205534.3|28
1634169630000|2021-10-14 00:00:30|205684.9|205534.9|205693.2|205543.2|205694.6|205544.6|205684.9|205534.9|24
1634169640000|2021-10-14 00:00:40|205691.2|205541.2|205658.7|205508.7|205691.2|205541.2|205657.1|205507.1|27
1634169650000|2021-10-14 00:00:50|205658.4|205508.4|205665.9|205515.9|205665.9|205515.9|205658.1|205508.1|24
1634169660000|2021-10-14 00:01:00|205663.1|205513.1|205659|205509|205663.1|205513.1|205654.6|205504.6|19
1634169670000|2021-10-14 00:01:10|205659.9|205509.9|205666.7|205516.7|205666.7|205516.7|205657.4|205507.4|17
1634169680000|2021-10-14 00:01:20|205666|205516|205660.8|205510.8|205666.6|205516.6|205659.8|205509.8|22
1634169690000|2021-10-14 00:01:30|205660.4|205510.4|205656.6|205506.6|205663.2|205513.2|205656.4|205506.4|15
1634169700000|2021-10-14 00:01:40|205657.4|205507.4|205663.2|205513.2|205663.7|205513.7|205655.3|205505.3|20
1634169710000|2021-10-14 00:01:50|205662.2|205512.2|205657.7|205507.7|205663.7|205513.7|205657.7|205507.7|16
1634169720000|2021-10-14 00:02:00|205661.1|205511.1|205658.2|205508.2|205661.9|205511.9|205658.2|205508.2|15
1634169730000|2021-10-14 00:02:10|205655.4|205505.4|205657.1|205507.1|205660.5|205510.5|205653.5|205503.5|23
1634169740000|2021-10-14 00:02:20|205655.7|205505.7|205657.7|205507.7|205658.9|205508.9|205654.2|205504.2|16
1634169750000|2021-10-14 00:02:30|205658.8|205508.8|205652.9|205502.9|205660.4|205510.4|205652.9|205502.9|14
1634169760000|2021-10-14 00:02:40|205653.8|205503.8|205658.6|205508.6|205658.6|205508.6|205653.1|205503.1|12
1634169770000|2021-10-14 00:02:50|205654.3|205504.3|205657.1|205507.1|205657.3|205507.3|205650.6|205500.6|14
1634169780000|2021-10-14 00:03:00|205656.6|205506.6|205664.1|205514.1|205664.1|205514.1|205656.2|205506.2|14
1634169790000|2021-10-14 00:03:10|205666.1|205516.1|205659.8|205509.8|205666.1|205516.1|205659.8|205509.8|14
1634169800000|2021-10-14 00:03:20|205659.1|205509.1|205659.4|205509.4|205659.5|205509.5|205658.3|205508.3|11
1634169810000|2021-10-14 00:03:30|205661|205511|205659.7|205509.7|205662.8|205512.8|205658.9|205508.9|21
1634169820000|2021-10-14 00:03:40|205659.3|205509.3|205660.8|205510.8|205661.2|205511.2|205652.4|205502.4|15
1634169830000|2021-10-14 00:03:50|205660.6|205510.6|205660.6|205510.6|205661.7|205511.7|205657.3|205507.3|11
1634169840000|2021-10-14 00:04:00|205660.5|205510.5|205661.4|205511.4|205663.8|205513.8|205658.9|205508.9|15
1634169850000|2021-10-14 00:04:10|205661.9|205511.9|205659.8|205509.8|205663.1|205513.1|205659.4|205509.4|19
1634169860000|2021-10-14 00:04:20|205659.7|205509.7|205656.2|205506.2|205661.1|205511.1|205656.2|205506.2|13
1634169870000|2021-10-14 00:04:30|205656.9|205506.9|205656.3|205506.3|205662.5|205512.5|205655|205505|18
1634169880000|2021-10-14 00:04:40|205656.4|205506.4|205665.1|205515.1|205665.6|205515.6|205656.4|205506.4|15
1634169890000|2021-10-14 00:04:50|205661.8|205511.8|205666.9|205516.9|205666.9|205516.9|205659.5|205509.5|7
1634169900000|2021-10-14 00:05:00|205662.8|205512.8|205657.9|205507.9|205663|205513|205656.2|205506.2|15
1634169910000|2021-10-14 00:05:10|205657.3|205507.3|205656.8|205506.8|205660.2|205510.2|205656.4|205506.4|9
1634169920000|2021-10-14 00:05:20|205657|205507|205657.6|205507.6|205662.6|205512.6|205655.7|205505.7|14
1634169930000|2021-10-14 00:05:30|205658.4|205508.4|205659.9|205509.9|205660.5|205510.5|205657.6|205507.6|10
1634169940000|2021-10-14 00:05:40|205657.7|205507.7|205654.1|205504.1|205659.7|205509.7|205650.5|205500.5|10
1634169950000|2021-10-14 00:05:50|205654.9|205504.9|205662.1|205512.1|205662.1|205512.1|205654.9|205504.9|17
1634169960000|2021-10-14 00:06:00|205662.2|205512.2|205658.1|205508.1|205662.2|205512.2|205656.2|205506.2|15
1634169970000|2021-10-14 00:06:10|205657.8|205507.8|205656.9|205506.9|205659.8|205509.8|205656.9|205506.9|8
1634169980000|2021-10-14 00:06:20|205656.7|205506.7|205662.2|205512.2|205663|205513|205656.3|205506.3|12
1634169990000|2021-10-14 00:06:30|205660.7|205510.7|205653.3|205503.3|205660.7|205510.7|205652.9|205502.9|14
1634170000000|2021-10-14 00:06:40|205653|205503|205654.8|205504.8|205661.9|205511.9|205651.2|205501.2|11
1634170010000|2021-10-14 00:06:50|205653.3|205503.3|205657.2|205507.2|205657.2|205507.2|205652.1|205502.1|11
1634170020000|2021-10-14 00:07:00|205657|205507|205657.7|205507.7|205658.5|205508.5|205653.2|205503.2|9
1634170030000|2021-10-14 00:07:10|205656.8|205506.8|205654.6|205504.6|205656.8|205506.8|205654.6|205504.6|8
1634170040000|2021-10-14 00:07:20|205661.2|205511.2|205664.8|205514.8|205667.9|205517.9|205661.2|205511.2|9
1634170050000|2021-10-14 00:07:30|205661.9|205511.9|205652.6|205502.6|205663.5|205513.5|205652.2|205502.2|12
1634170060000|2021-10-14 00:07:40|205652.7|205502.7|205653.2|205503.2|205657.1|205507.1|205652.7|205502.7|12
1634170070000|2021-10-14 00:07:50|205659.9|205509.9|205657.3|205507.3|205661|205511|205657.3|205507.3|8
1634170080000|2021-10-14 00:08:00|205656.9|205506.9|205662.2|205512.2|205662.2|205512.2|205656|205506|9
1634170090000|2021-10-14 00:08:10|205662.5|205512.5|205657.3|205507.3|205665.8|205515.8|205654|205504|12
1634170100000|2021-10-14 00:08:20|205656.9|205506.9|205685.7|205535.7|205697|205547|205654.4|205504.4|18
1634170110000|2021-10-14 00:08:30|205690.7|205540.7|205691.6|205541.6|205692.6|205542.6|205684|205534|22
1634170120000|2021-10-14 00:08:40|205695|205545|205693.3|205543.3|205696.5|205546.5|205693.3|205543.3|7
1634170130000|2021-10-14 00:08:50|205692.9|205542.9|205696.2|205546.2|205696.9|205546.9|205692.7|205542.7|10
1634170140000|2021-10-14 00:09:00|205695.6|205545.6|205694.8|205544.8|205699.6|205549.6|205689.3|205539.3|17
1634170150000|2021-10-14 00:09:10|205693.6|205543.6|205691.9|205541.9|205693.6|205543.6|205688|205538|15
1634170160000|2021-10-14 00:09:20|205690|205540|205697.1|205547.1|205698.8|205548.8|205686.7|205536.7|16
1634170170000|2021-10-14 00:09:30|205697.5|205547.5|205690.8|205540.8|205697.5|205547.5|205690.3|205540.3|16
1634170180000|2021-10-14 00:09:40|205690.9|205540.9|205694.2|205544.2|205695.1|205545.1|205688.8|205538.8|13
1634170190000|2021-10-14 00:09:50|205691.8|205541.8|205695.2|205545.2|205697.1|205547.1|205688.5|205538.5|14
1634170200000|2021-10-14 00:10:00|205693.8|205543.8|205692.5|205542.5|205695.2|205545.2|205690.8|205540.8|20
1634170210000|2021-10-14 00:10:10|205691.4|205541.4|205655.8|205505.8|205691.4|205541.4|205648.3|205498.3|27
1634170220000|2021-10-14 00:10:20|205659|205509|205658.6|205508.6|205660|205510|205656.1|205506.1|12
1634170230000|2021-10-14 00:10:30|205658.4|205508.4|205655.7|205505.7|205660.2|205510.2|205655|205505|23
1634170240000|2021-10-14 00:10:40|205656|205506|205658|205508|205658.3|205508.3|205652.3|205502.3|15
1634170250000|2021-10-14 00:10:50|205657.1|205507.1|205655.2|205505.2|205659.2|205509.2|205653.6|205503.6|14
1634170260000|2021-10-14 00:11:00|205656.5|205506.5|205681.4|205531.4|205685.6|205535.6|205655.7|205505.7|20
1634170270000|2021-10-14 00:11:10|205683|205533|205688.5|205538.5|205694.1|205544.1|205682.6|205532.6|19
1634170280000|2021-10-14 00:11:20|205688.2|205538.2|205693.8|205543.8|205698.7|205548.7|205688.2|205538.2|13
1634170290000|2021-10-14 00:11:30|205696.2|205546.2|205692.4|205542.4|205696.7|205546.7|205691.2|205541.2|15
1634170300000|2021-10-14 00:11:40|205692.2|205542.2|205691.3|205541.3|205695|205545|205691.1|205541.1|15
1634170310000|2021-10-14 00:11:50|205691|205541|205700.8|205550.8|205703.6|205553.6|205690.9|205540.9|16
1634170320000|2021-10-14 00:12:00|205702.6|205552.6|205694|205544|205702.6|205552.6|205693|205543|17
1634170330000|2021-10-14 00:12:10|205692.8|205542.8|205693.2|205543.2|205698.3|205548.3|205692.5|205542.5|12
1634170340000|2021-10-14 00:12:20|205694.2|205544.2|205700.7|205550.7|205700.7|205550.7|205692.4|205542.4|10
1634170350000|2021-10-14 00:12:30|205700|205550|205695.8|205545.8|205702.2|205552.2|205695.8|205545.8|14
1634170360000|2021-10-14 00:12:40|205698.4|205548.4|205689.4|205539.4|205698.4|205548.4|205689.4|205539.4|12
1634170370000|2021-10-14 00:12:50|205689.5|205539.5|205699|205549|205705.5|205555.5|205689.5|205539.5|11
1634170380000|2021-10-14 00:13:00|205692.4|205542.4|205689.9|205539.9|205693.3|205543.3|205689.5|205539.5|11
1634170390000|2021-10-14 00:13:10|205691|205541|205651.8|205501.8|205698.1|205548.1|205651.4|205501.4|10
1634170400000|2021-10-14 00:13:20|205652.5|205502.5|205652.9|205502.9|205656.2|205506.2|205649.1|205499.1|25
1634170410000|2021-10-14 00:13:30|205651.6|205501.6|205648.6|205498.6|205656|205506|205648|205498|21
1634170420000|2021-10-14 00:13:40|205649.2|205499.2|205655.2|205505.2|205655.2|205505.2|205648.6|205498.6|16
1634170430000|2021-10-14 00:13:50|205655.7|205505.7|205651|205501|205655.7|205505.7|205649.4|205499.4|15
1634170440000|2021-10-14 00:14:00|205651.1|205501.1|205650.9|205500.9|205652.9|205502.9|205647.7|205497.7|14
1634170450000|2021-10-14 00:14:10|205648|205498|205654.5|205504.5|205654.8|205504.8|205647.3|205497.3|13
1634170460000|2021-10-14 00:14:20|205653.5|205503.5|205653.3|205503.3|205656.5|205506.5|205653|205503|7
1634170470000|2021-10-14 00:14:30|205656.2|205506.2|205656.2|205506.2|205657.1|205507.1|205653.2|205503.2|17
1634170480000|2021-10-14 00:14:40|205654.2|205504.2|205658.1|205508.1|205659.5|205509.5|205652.8|205502.8|18
1634170490000|2021-10-14 00:14:50|205656.3|205506.3|205656.9|205506.9|205659.8|205509.8|205656.3|205506.3|7
1634170500000|2021-10-14 00:15:00|205658.1|205508.1|205659.1|205509.1|205660.1|205510.1|205655.5|205505.5|26
1634170510000|2021-10-14 00:15:10|205658.7|205508.7|205655.1|205505.1|205658.7|205508.7|205652.1|205502.1|23
1634170520000|2021-10-14 00:15:20|205654|205504|205651.7|205501.7|205654|205504|205649.6|205499.6|19
1634170530000|2021-10-14 00:15:30|205651.5|205501.5|205655.2|205505.2|205655.9|205505.9|205651.5|205501.5|16
1634170540000|2021-10-14 00:15:40|205655|205505|205652.3|205502.3|205657|205507|205652.3|205502.3|16
1634170550000|2021-10-14 00:15:50|205654.9|205504.9|205651.5|205501.5|205654.9|205504.9|205648.1|205498.1|10
1634170560000|2021-10-14 00:16:00|205653.9|205503.9|205654.9|205504.9|205655.6|205505.6|205650.3|205500.3|23
1634170570000|2021-10-14 00:16:10|205654.6|205504.6|205651.9|205501.9|205656.4|205506.4|205651.6|205501.6|20
1634170580000|2021-10-14 00:16:20|205651.6|205501.6|205656.5|205506.5|205657.9|205507.9|205651.6|205501.6|18
1634170590000|2021-10-14 00:16:30|205661.2|205511.2|205650.4|205500.4|205661.2|205511.2|205648.8|205498.8|12
1634170600000|2021-10-14 00:16:40|205650.1|205500.1|205650.1|205500.1|205651.8|205501.8|205649.1|205499.1|10
1634170610000|2021-10-14 00:16:50|205648.9|205498.9|205653.1|205503.1|205654.2|205504.2|205647.8|205497.8|15
1634170620000|2021-10-14 00:17:00|205651.7|205501.7|205649.3|205499.3|205652.1|205502.1|205649.3|205499.3|14
1634170630000|2021-10-14 00:17:10|205648.1|205498.1|205648|205498|205655.3|205505.3|205643.1|205493.1|25
1634170640000|2021-10-14 00:17:20|205649.8|205499.8|205632|205482|205649.8|205499.8|205622.7|205472.7|24
1634170650000|2021-10-14 00:17:30|205636|205486|205631.8|205481.8|205636|205486|205630.9|205480.9|15
1634170660000|2021-10-14 00:17:40|205634.1|205484.1|205634.5|205484.5|205637.4|205487.4|205632.4|205482.4|13
1634170670000|2021-10-14 00:17:50|205632.6|205482.6|205636.7|205486.7|205638.3|205488.3|205628.2|205478.2|16
1634170680000|2021-10-14 00:18:00|205636.9|205486.9|205629.1|205479.1|205636.9|205486.9|205627.4|205477.4|18
1634170690000|2021-10-14 00:18:10|205627.5|205477.5|205636.5|205486.5|205638.4|205488.4|205627.1|205477.1|14
1634170700000|2021-10-14 00:18:20|205633.7|205483.7|205636.3|205486.3|205636.9|205486.9|205632|205482|13
1634170710000|2021-10-14 00:18:30|205635.3|205485.3|205631.8|205481.8|205636|205486|205631.4|205481.4|7
1634170720000|2021-10-14 00:18:40|205633.5|205483.5|205625.2|205475.2|205636.2|205486.2|205625.1|205475.1|12
1634170730000|2021-10-14 00:18:50|205628.5|205478.5|205632.7|205482.7|205636.1|205486.1|205628.5|205478.5|16
1634170740000|2021-10-14 00:19:00|205629.1|205479.1|205627.6|205477.6|205631.6|205481.6|205626.9|205476.9|13
1634170750000|2021-10-14 00:19:10|205627.9|205477.9|205648.4|205498.4|205652.9|205502.9|205625|205475|20
1634170760000|2021-10-14 00:19:20|205647.7|205497.7|205646.4|205496.4|205649.2|205499.2|205645.8|205495.8|19
1634170770000|2021-10-14 00:19:30|205646.2|205496.2|205636.7|205486.7|205647.6|205497.6|205631.6|205481.6|22
1634170780000|2021-10-14 00:19:40|205635.8|205485.8|205627.3|205477.3|205637|205487|205627.3|205477.3|23
1634170790000|2021-10-14 00:19:50|205634.6|205484.6|205634.2|205484.2|205635.7|205485.7|205632.1|205482.1|15
1634170800000|2021-10-14 00:20:00|205635.7|205485.7|205637.6|205487.6|205637.6|205487.6|205628.6|205478.6|21
1634170810000|2021-10-14 00:20:10|205636|205486|205634.9|205484.9|205637.3|205487.3|205629.3|205479.3|12
1634170820000|2021-10-14 00:20:20|205633.6|205483.6|205634.2|205484.2|205636.9|205486.9|205631.8|205481.8|13
1634170830000|2021-10-14 00:20:30|205638.3|205488.3|205627.6|205477.6|205644.2|205494.2|205622.5|205472.5|14
1634170840000|2021-10-14 00:20:40|205628.1|205478.1|205633.8|205483.8|205638.7|205488.7|205625.3|205475.3|12
1634170850000|2021-10-14 00:20:50|205633.2|205483.2|205631.9|205481.9|205634|205484|205630.7|205480.7|15
1634170860000|2021-10-14 00:21:00|205632.2|205482.2|205627.4|205477.4|205633.6|205483.6|205627|205477|14
1634170870000|2021-10-14 00:21:10|205627.7|205477.7|205653.4|205503.4|205653.4|205503.4|205627.2|205477.2|15
1634170880000|2021-10-14 00:21:20|205648.2|205498.2|205625.3|205475.3|205656.1|205506.1|205625.3|205475.3|19
1634170890000|2021-10-14 00:21:30|205635.6|205485.6|205632|205482|205635.6|205485.6|205625.5|205475.5|19
1634170900000|2021-10-14 00:21:40|205632.3|205482.3|205633.6|205483.6|205635.8|205485.8|205630.1|205480.1|14
1634170910000|2021-10-14 00:21:50|205633.9|205483.9|205634.2|205484.2|205634.8|205484.8|205632.4|205482.4|12
1634170920000|2021-10-14 00:22:00|205633.4|205483.4|205633.6|205483.6|205633.6|205483.6|205629.6|205479.6|14
1634170930000|2021-10-14 00:22:10|205631.9|205481.9|205632.3|205482.3|205633.9|205483.9|205630.2|205480.2|9
1634170940000|2021-10-14 00:22:20|205632.4|205482.4|205632.1|205482.1|205633.8|205483.8|205629.5|205479.5|20
1634170950000|2021-10-14 00:22:30|205632|205482|205630.3|205480.3|205632|205482|205629.9|205479.9|8
1634170960000|2021-10-14 00:22:40|205628.6|205478.6|205631.5|205481.5|205633.7|205483.7|205628.5|205478.5|8
1634170970000|2021-10-14 00:22:50|205632.2|205482.2|205637.6|205487.6|205637.7|205487.7|205627.6|205477.6|8
1634170980000|2021-10-14 00:23:00|205636|205486|205635.5|205485.5|205636.5|205486.5|205633.6|205483.6|12
1634170990000|2021-10-14 00:23:10|205635.3|205485.3|205632.2|205482.2|205636.2|205486.2|205632.2|205482.2|10
1634171000000|2021-10-14 00:23:20|205634.6|205484.6|205635.5|205485.5|205635.5|205485.5|205631.7|205481.7|13
1634171010000|2021-10-14 00:23:30|205637.4|205487.4|205654|205504|205655.9|205505.9|205636.8|205486.8|18
1634171020000|2021-10-14 00:23:40|205656.6|205506.6|205653.3|205503.3|205656.6|205506.6|205652.5|205502.5|17
1634171030000|2021-10-14 00:23:50|205653.7|205503.7|205657.1|205507.1|205657.3|205507.3|205653.7|205503.7|19
1634171040000|2021-10-14 00:24:00|205657.4|205507.4|205659.6|205509.6|205663|205513|205655.5|205505.5|18
1634171050000|2021-10-14 00:24:10|205660.3|205510.3|205658.7|205508.7|205661.1|205511.1|205658.7|205508.7|18
1634171060000|2021-10-14 00:24:20|205659.4|205509.4|205660.8|205510.8|205660.8|205510.8|205658.2|205508.2|14
1634171070000|2021-10-14 00:24:30|205660.1|205510.1|205664.1|205514.1|205664.5|205514.5|205659.3|205509.3|16
1634171080000|2021-10-14 00:24:40|205665.3|205515.3|205665.2|205515.2|205666|205516|205663.2|205513.2|14
1634171090000|2021-10-14 00:24:50|205665.6|205515.6|205656.7|205506.7|205674.5|205524.5|205652|205502|24
1634171100000|2021-10-14 00:25:00|205658.7|205508.7|205667.4|205517.4|205671.8|205521.8|205658.7|205508.7|20
1634171110000|2021-10-14 00:25:10|205667.6|205517.6|205660.6|205510.6|205670.4|205520.4|205655.4|205505.4|15
1634171120000|2021-10-14 00:25:20|205655.6|205505.6|205658.4|205508.4|205663.6|205513.6|205655.6|205505.6|15
1634171130000|2021-10-14 00:25:30|205658.1|205508.1|205657.3|205507.3|205660.5|205510.5|205657.2|205507.2|16
1634171140000|2021-10-14 00:25:40|205657.6|205507.6|205660.6|205510.6|205660.6|205510.6|205654.7|205504.7|16
1634171150000|2021-10-14 00:25:50|205660|205510|205663.2|205513.2|205675.2|205525.2|205655.6|205505.6|28
1634171160000|2021-10-14 00:26:00|205655.3|205505.3|205653.8|205503.8|205662.1|205512.1|205653|205503|19
1634171170000|2021-10-14 00:26:10|205655.4|205505.4|205658.7|205508.7|205658.8|205508.8|205653.9|205503.9|21
1634171180000|2021-10-14 00:26:20|205659.1|205509.1|205661.1|205511.1|205665.9|205515.9|205657.5|205507.5|21
1634171190000|2021-10-14 00:26:30|205660.2|205510.2|205661.1|205511.1|205661.9|205511.9|205658.3|205508.3|9
1634171200000|2021-10-14 00:26:40|205665|205515|205661.3|205511.3|205665|205515|205661.3|205511.3|6
1634171210000|2021-10-14 00:26:50|205660.2|205510.2|205666|205516|205666|205516|205656.8|205506.8|12
1634171220000|2021-10-14 00:27:00|205667.1|205517.1|205661.1|205511.1|205667.8|205517.8|205661.1|205511.1|14
1634171230000|2021-10-14 00:27:10|205659.9|205509.9|205667.8|205517.8|205671.1|205521.1|205654.2|205504.2|31
1634171240000|2021-10-14 00:27:20|205666|205516|205666.9|205516.9|205673.2|205523.2|205658.8|205508.8|25
1634171250000|2021-10-14 00:27:30|205668.7|205518.7|205662.1|205512.1|205670.7|205520.7|205655.2|205505.2|17
1634171260000|2021-10-14 00:27:40|205665|205515|205668.1|205518.1|205669.4|205519.4|205660.7|205510.7|20
1634171270000|2021-10-14 00:27:50|205672.7|205522.7|205665.6|205515.6|205672.7|205522.7|205658.7|205508.7|24
1634171280000|2021-10-14 00:28:00|205666.2|205516.2|205672.8|205522.8|205672.8|205522.8|205661|205511|14
1634171290000|2021-10-14 00:28:10|205670.3|205520.3|205669.2|205519.2|205670.9|205520.9|205662.5|205512.5|26
1634171300000|2021-10-14 00:28:20|205665.9|205515.9|205663.7|205513.7|205671.3|205521.3|205653|205503|27
1634171310000|2021-10-14 00:28:30|205669.6|205519.6|205657.8|205507.8|205670|205520|205655.7|205505.7|33
1634171320000|2021-10-14 00:28:40|205656.7|205506.7|205664|205514|205666.9|205516.9|205656.7|205506.7|19
1634171330000|2021-10-14 00:28:50|205672.7|205522.7|205661.8|205511.8|205672.7|205522.7|205652|205502|22
1634171340000|2021-10-14 00:29:00|205658.7|205508.7|205660.3|205510.3|205667.5|205517.5|205655.4|205505.4|15
1634171350000|2021-10-14 00:29:10|205659.6|205509.6|205659.2|205509.2|205663.3|205513.3|205659.2|205509.2|15
1634171360000|2021-10-14 00:29:20|205659|205509|205676.3|205526.3|205676.3|205526.3|205659|205509|18
1634171370000|2021-10-14 00:29:30|205675.9|205525.9|205660.1|205510.1|205676.2|205526.2|205651.7|205501.7|15
1634171380000|2021-10-14 00:29:40|205662.4|205512.4|205659.9|205509.9|205663.4|205513.4|205659.9|205509.9|10
1634171390000|2021-10-14 00:29:50|205656.7|205506.7|205660.2|205510.2|205666.9|205516.9|205656.3|205506.3|27
1634171400000|2021-10-14 00:30:00|205660.1|205510.1|205654.4|205504.4|205666|205516|205637|205487|38
1634171410000|2021-10-14 00:30:10|205652.1|205502.1|205653.4|205503.4|205657.2|205507.2|205649.5|205499.5|30
1634171420000|2021-10-14 00:30:20|205654.8|205504.8|205652.9|205502.9|205659.4|205509.4|205652.8|205502.8|17
1634171430000|2021-10-14 00:30:30|205653|205503|205655.8|205505.8|205659.3|205509.3|205652.8|205502.8|16
1634171440000|2021-10-14 00:30:40|205655.6|205505.6|205657.7|205507.7|205659.1|205509.1|205653.9|205503.9|22
1634171450000|2021-10-14 00:30:50|205657.4|205507.4|205658.6|205508.6|205660|205510|205656.5|205506.5|18
1634171460000|2021-10-14 00:31:00|205658.1|205508.1|205659.7|205509.7|205660.9|205510.9|205657.2|205507.2|12
1634171470000|2021-10-14 00:31:10|205659.5|205509.5|205658.1|205508.1|205659.5|205509.5|205657.4|205507.4|13
1634171480000|2021-10-14 00:31:20|205657.7|205507.7|205658.1|205508.1|205660.6|205510.6|205657.7|205507.7|13
1634171490000|2021-10-14 00:31:30|205659.7|205509.7|205654.8|205504.8|205659.7|205509.7|205654.8|205504.8|6
1634171500000|2021-10-14 00:31:40|205655|205505|205656.8|205506.8|205658|205508|205654.9|205504.9|11
1634171510000|2021-10-14 00:31:50|205656.7|205506.7|205662.1|205512.1|205663.8|205513.8|205656.7|205506.7|13
1634171520000|2021-10-14 00:32:00|205663|205513|205660.8|205510.8|205664.3|205514.3|205660.8|205510.8|11
1634171530000|2021-10-14 00:32:10|205659.7|205509.7|205661.6|205511.6|205664.2|205514.2|205658.9|205508.9|12
1634171540000|2021-10-14 00:32:20|205663.3|205513.3|205668.2|205518.2|205670.1|205520.1|205662.1|205512.1|15
1634171550000|2021-10-14 00:32:30|205668.5|205518.5|205670.7|205520.7|205671|205521|205668.5|205518.5|15
1634171560000|2021-10-14 00:32:40|205670.6|205520.6|205671.3|205521.3|205671.8|205521.8|205669.2|205519.2|20
1634171570000|2021-10-14 00:32:50|205670|205520|205670.6|205520.6|205673.5|205523.5|205670|205520|9
1634171580000|2021-10-14 00:33:00|205671.5|205521.5|205669.8|205519.8|205675.5|205525.5|205663.9|205513.9|22
1634171590000|2021-10-14 00:33:10|205665.1|205515.1|205663.3|205513.3|205671|205521|205663.1|205513.1|18
1634171600000|2021-10-14 00:33:20|205664|205514|205683.5|205533.5|205690.1|205540.1|205658|205508|23
1634171610000|2021-10-14 00:33:30|205670.4|205520.4|205663.9|205513.9|205673.4|205523.4|205661.4|205511.4|23
1634171620000|2021-10-14 00:33:40|205664.4|205514.4|205662.2|205512.2|205668.7|205518.7|205660.8|205510.8|14
1634171630000|2021-10-14 00:33:50|205662.3|205512.3|205659.5|205509.5|205664|205514|205659.5|205509.5|8
1634171640000|2021-10-14 00:34:00|205662|205512|205666.1|205516.1|205668.5|205518.5|205659.7|205509.7|20
1634171650000|2021-10-14 00:34:10|205665.8|205515.8|205667|205517|205672.3|205522.3|205665.6|205515.6|18
1634171660000|2021-10-14 00:34:20|205667.2|205517.2|205674.1|205524.1|205675.3|205525.3|205665.9|205515.9|17
1634171670000|2021-10-14 00:34:30|205674.6|205524.6|205672.2|205522.2|205675.6|205525.6|205671.8|205521.8|18
1634171680000|2021-10-14 00:34:40|205672.3|205522.3|205672.6|205522.6|205682|205532|205670.5|205520.5|26
1634171690000|2021-10-14 00:34:50|205672.8|205522.8|205675.9|205525.9|205687.1|205537.1|205671.5|205521.5|36
1634171700000|2021-10-14 00:35:00|205677.1|205527.1|205665.6|205515.6|205680.5|205530.5|205665.6|205515.6|35
1634171710000|2021-10-14 00:35:10|205664.8|205514.8|205655.6|205505.6|205667.8|205517.8|205655.6|205505.6|34
1634171720000|2021-10-14 00:35:20|205654.7|205504.7|205657.7|205507.7|205660.5|205510.5|205654.7|205504.7|26
1634171730000|2021-10-14 00:35:30|205657.9|205507.9|205644.1|205494.1|205658.2|205508.2|205631.8|205481.8|24
1634171740000|2021-10-14 00:35:40|205647.7|205497.7|205653.3|205503.3|205654.5|205504.5|205640.5|205490.5|16
1634171750000|2021-10-14 00:35:50|205652.3|205502.3|205653.5|205503.5|205657.4|205507.4|205652.3|205502.3|16
1634171760000|2021-10-14 00:36:00|205653.7|205503.7|205655|205505|205658.1|205508.1|205653.6|205503.6|17
1634171770000|2021-10-14 00:36:10|205655.5|205505.5|205663|205513|205663|205513|205645.1|205495.1|16
1634171780000|2021-10-14 00:36:20|205656.2|205506.2|205652.7|205502.7|205662.1|205512.1|205644.9|205494.9|26
1634171790000|2021-10-14 00:36:30|205652|205502|205652.5|205502.5|205655.6|205505.6|205651.1|205501.1|18
1634171800000|2021-10-14 00:36:40|205653.6|205503.6|205652.1|205502.1|205653.6|205503.6|205650.8|205500.8|17
1634171810000|2021-10-14 00:36:50|205651.2|205501.2|205654.4|205504.4|205654.7|205504.7|205650.2|205500.2|12
1634171820000|2021-10-14 00:37:00|205654.9|205504.9|205648|205498|205655.1|205505.1|205646.2|205496.2|19
1634171830000|2021-10-14 00:37:10|205649.1|205499.1|205651.9|205501.9|205651.9|205501.9|205648.9|205498.9|14
1634171840000|2021-10-14 00:37:20|205653.8|205503.8|205653.2|205503.2|205657.8|205507.8|205653.2|205503.2|20
1634171850000|2021-10-14 00:37:30|205652.4|205502.4|205651.1|205501.1|205653.6|205503.6|205650.2|205500.2|16
1634171860000|2021-10-14 00:37:40|205651.7|205501.7|205652.5|205502.5|205652.8|205502.8|205650.4|205500.4|17
1634171870000|2021-10-14 00:37:50|205653.3|205503.3|205652.3|205502.3|205654.6|205504.6|205651.2|205501.2|15
1634171880000|2021-10-14 00:38:00|205653|205503|205653|205503|205654.5|205504.5|205651.3|205501.3|20
1634171890000|2021-10-14 00:38:10|205651.5|205501.5|205656.7|205506.7|205658.6|205508.6|205650.1|205500.1|23
1634171900000|2021-10-14 00:38:20|205656.8|205506.8|205657.7|205507.7|205659.6|205509.6|205654.4|205504.4|23
1634171910000|2021-10-14 00:38:30|205657.9|205507.9|205656.3|205506.3|205659.2|205509.2|205655|205505|25
1634171920000|2021-10-14 00:38:40|205656.8|205506.8|205656.2|205506.2|205659.2|205509.2|205655.4|205505.4|22
1634171930000|2021-10-14 00:38:50|205655.7|205505.7|205657.2|205507.2|205658.3|205508.3|205654.9|205504.9|19
1634171940000|2021-10-14 00:39:00|205657.8|205507.8|205656.5|205506.5|205659.3|205509.3|205655|205505|22
1634171950000|2021-10-14 00:39:10|205655.8|205505.8|205659.4|205509.4|205661.6|205511.6|205655.6|205505.6|24
1634171960000|2021-10-14 00:39:20|205660.2|205510.2|205659.9|205509.9|205660.3|205510.3|205658.1|205508.1|17
1634171970000|2021-10-14 00:39:30|205659.5|205509.5|205653.5|205503.5|205660.6|205510.6|205653.5|205503.5|20
1634171980000|2021-10-14 00:39:40|205653.8|205503.8|205653.9|205503.9|205656.4|205506.4|205652.5|205502.5|24
1634171990000|2021-10-14 00:39:50|205652.9|205502.9|205655.2|205505.2|205656.9|205506.9|205652.9|205502.9|16
1634172000000|2021-10-14 00:40:00|205656.3|205506.3|205652.8|205502.8|205658.1|205508.1|205652.3|205502.3|14
1634172010000|2021-10-14 00:40:10|205652.2|205502.2|205649.9|205499.9|205657.1|205507.1|205649.9|205499.9|20
1634172020000|2021-10-14 00:40:20|205649.8|205499.8|205655.8|205505.8|205655.8|205505.8|205649.8|205499.8|16
1634172030000|2021-10-14 00:40:30|205655.6|205505.6|205655.2|205505.2|205661.3|205511.3|205655|205505|22
1634172040000|2021-10-14 00:40:40|205658.9|205508.9|205659.2|205509.2|205660.6|205510.6|205654.8|205504.8|19
1634172050000|2021-10-14 00:40:50|205660.4|205510.4|205664.3|205514.3|205670.1|205520.1|205657.3|205507.3|25
1634172060000|2021-10-14 00:41:00|205666.3|205516.3|205664.6|205514.6|205667.7|205517.7|205663.9|205513.9|23
1634172070000|2021-10-14 00:41:10|205664.4|205514.4|205664.4|205514.4|205666.8|205516.8|205661.8|205511.8|24
1634172080000|2021-10-14 00:41:20|205664.9|205514.9|205663.1|205513.1|205665.7|205515.7|205662.3|205512.3|23
1634172090000|2021-10-14 00:41:30|205665.3|205515.3|205664.7|205514.7|205666.8|205516.8|205664.2|205514.2|19
1634172100000|2021-10-14 00:41:40|205663.7|205513.7|205661.8|205511.8|205664.4|205514.4|205661.6|205511.6|15
1634172110000|2021-10-14 00:41:50|205661.1|205511.1|205664.1|205514.1|205664.1|205514.1|205661.1|205511.1|20
1634172120000|2021-10-14 00:42:00|205663|205513|205662.3|205512.3|205664.2|205514.2|205661.2|205511.2|18
1634172130000|2021-10-14 00:42:10|205661.7|205511.7|205663.2|205513.2|205664.1|205514.1|205661.7|205511.7|8
1634172140000|2021-10-14 00:42:20|205666.6|205516.6|205661.5|205511.5|205667.8|205517.8|205661.5|205511.5|12
1634172150000|2021-10-14 00:42:30|205663.7|205513.7|205664.3|205514.3|205664.9|205514.9|205662.7|205512.7|16
1634172160000|2021-10-14 00:42:40|205663.9|205513.9|205657.6|205507.6|205666.7|205516.7|205657|205507|17
1634172170000|2021-10-14 00:42:50|205656.9|205506.9|205656.6|205506.6|205658.4|205508.4|205653.4|205503.4|17
1634172180000|2021-10-14 00:43:00|205656.8|205506.8|205657|205507|205657.4|205507.4|205655.9|205505.9|12
1634172190000|2021-10-14 00:43:10|205656.4|205506.4|205655.8|205505.8|205657.6|205507.6|205655.1|205505.1|10
1634172200000|2021-10-14 00:43:20|205658.5|205508.5|205658.5|205508.5|205660.3|205510.3|205657.5|205507.5|10
1634172210000|2021-10-14 00:43:30|205659|205509|205658.9|205508.9|205660.2|205510.2|205658.9|205508.9|11
1634172220000|2021-10-14 00:43:40|205658.7|205508.7|205660.8|205510.8|205660.8|205510.8|205658.7|205508.7|12
1634172230000|2021-10-14 00:43:50|205659.1|205509.1|205659.3|205509.3|205660.5|205510.5|205658.9|205508.9|11
1634172240000|2021-10-14 00:44:00|205659.7|205509.7|205653|205503|205661|205511|205653|205503|15
1634172250000|2021-10-14 00:44:10|205653.2|205503.2|205659.2|205509.2|205659.2|205509.2|205651.6|205501.6|16
1634172260000|2021-10-14 00:44:20|205656.2|205506.2|205655.7|205505.7|205656.8|205506.8|205655.3|205505.3|16
1634172270000|2021-10-14 00:44:30|205656.8|205506.8|205656.1|205506.1|205656.9|205506.9|205654.1|205504.1|18
1634172280000|2021-10-14 00:44:40|205655.9|205505.9|205655.7|205505.7|205655.9|205505.9|205654.7|205504.7|10
1634172290000|2021-10-14 00:44:50|205658|205508|205653.5|205503.5|205658|205508|205651.1|205501.1|20
1634172300000|2021-10-14 00:45:00|205653.2|205503.2|205652.3|205502.3|205653.2|205503.2|205649.2|205499.2|20
1634172310000|2021-10-14 00:45:10|205651.2|205501.2|205649.9|205499.9|205653|205503|205648.7|205498.7|13
1634172320000|2021-10-14 00:45:20|205652.1|205502.1|205652.5|205502.5|205653.4|205503.4|205648.6|205498.6|10
1634172330000|2021-10-14 00:45:30|205653.2|205503.2|205652.6|205502.6|205657|205507|205652.2|205502.2|11
1634172340000|2021-10-14 00:45:40|205653.7|205503.7|205651.2|205501.2|205654.2|205504.2|205651|205501|13
1634172350000|2021-10-14 00:45:50|205651.3|205501.3|205652.6|205502.6|205652.6|205502.6|205648.7|205498.7|12
1634172360000|2021-10-14 00:46:00|205650.1|205500.1|205648.8|205498.8|205658.9|205508.9|205645.8|205495.8|18
1634172370000|2021-10-14 00:46:10|205651.7|205501.7|205646.8|205496.8|205652|205502|205646.8|205496.8|15
1634172380000|2021-10-14 00:46:20|205649.3|205499.3|205649.8|205499.8|205650.2|205500.2|205647|205497|15
1634172390000|2021-10-14 00:46:30|205648.9|205498.9|205656.3|205506.3|205656.9|205506.9|205646.5|205496.5|19
1634172400000|2021-10-14 00:46:40|205656|205506|205655.8|205505.8|205657.3|205507.3|205654.4|205504.4|21
1634172410000|2021-10-14 00:46:50|205656.8|205506.8|205658.2|205508.2|205658.5|205508.5|205655.8|205505.8|18
1634172420000|2021-10-14 00:47:00|205655.5|205505.5|205653|205503|205656.3|205506.3|205652.1|205502.1|19
1634172430000|2021-10-14 00:47:10|205653.3|205503.3|205653.6|205503.6|205654.5|205504.5|205650.8|205500.8|14
1634172440000|2021-10-14 00:47:20|205654|205504|205653.2|205503.2|205654.9|205504.9|205653.2|205503.2|9
1634172450000|2021-10-14 00:47:30|205656.2|205506.2|205657.9|205507.9|205660.2|205510.2|205655.4|205505.4|17
1634172460000|2021-10-14 00:47:40|205657.1|205507.1|205657.8|205507.8|205658.4|205508.4|205653.1|205503.1|21
1634172470000|2021-10-14 00:47:50|205658.9|205508.9|205658.3|205508.3|205658.9|205508.9|205655.9|205505.9|17
1634172480000|2021-10-14 00:48:00|205657.7|205507.7|205655.2|205505.2|205658.7|205508.7|205654|205504|18
1634172490000|2021-10-14 00:48:10|205655.9|205505.9|205654.6|205504.6|205657|205507|205652.6|205502.6|13
1634172500000|2021-10-14 00:48:20|205655|205505|205658.9|205508.9|205667.3|205517.3|205655|205505|25
1634172510000|2021-10-14 00:48:30|205657.9|205507.9|205659|205509|205663.6|205513.6|205655.6|205505.6|30
1634172520000|2021-10-14 00:48:40|205661.5|205511.5|205660.1|205510.1|205662.1|205512.1|205658|205508|20
1634172530000|2021-10-14 00:48:50|205659.6|205509.6|205664.8|205514.8|205664.8|205514.8|205656.1|205506.1|24
1634172540000|2021-10-14 00:49:00|205665|205515|205659.7|205509.7|205665|205515|205652.2|205502.2|25
1634172550000|2021-10-14 00:49:10|205655.7|205505.7|205657.4|205507.4|205659.3|205509.3|205654.6|205504.6|28
1634172560000|2021-10-14 00:49:20|205654.9|205504.9|205656.7|205506.7|205658.3|205508.3|205654.6|205504.6|22
1634172570000|2021-10-14 00:49:30|205655.9|205505.9|205653.6|205503.6|205657.5|205507.5|205650.1|205500.1|24
1634172580000|2021-10-14 00:49:40|205654.2|205504.2|205655|205505|205657.7|205507.7|205654.1|205504.1|27
1634172590000|2021-10-14 00:49:50|205655.2|205505.2|205651.3|205501.3|205655.3|205505.3|205651.3|205501.3|20
1634172600000|2021-10-14 00:50:00|205651.4|205501.4|205655.3|205505.3|205657.2|205507.2|205651.4|205501.4|11
1634172610000|2021-10-14 00:50:10|205655.9|205505.9|205659.4|205509.4|205660.3|205510.3|205654|205504|25
1634172620000|2021-10-14 00:50:20|205659.3|205509.3|205658.8|205508.8|205660.2|205510.2|205656.2|205506.2|26
1634172630000|2021-10-14 00:50:30|205658.4|205508.4|205660.9|205510.9|205662.8|205512.8|205656.2|205506.2|25
1634172640000|2021-10-14 00:50:40|205661.4|205511.4|205653.7|205503.7|205662.1|205512.1|205649.9|205499.9|30
1634172650000|2021-10-14 00:50:50|205654.3|205504.3|205656.2|205506.2|205657|205507|205653.9|205503.9|24
1634172660000|2021-10-14 00:51:00|205657.1|205507.1|205645.4|205495.4|205657.3|205507.3|205645.4|205495.4|22
1634172670000|2021-10-14 00:51:10|205645.3|205495.3|205653.8|205503.8|205657.7|205507.7|205643.8|205493.8|34
1634172680000|2021-10-14 00:51:20|205654.4|205504.4|205658|205508|205659.5|205509.5|205651.3|205501.3|19
1634172690000|2021-10-14 00:51:30|205658.2|205508.2|205656.8|205506.8|205660.2|205510.2|205655.6|205505.6|16
1634172700000|2021-10-14 00:51:40|205656.7|205506.7|205662|205512|205662|205512|205656.7|205506.7|28
1634172710000|2021-10-14 00:51:50|205661.7|205511.7|205657|205507|205665.7|205515.7|205656.4|205506.4|29
1634172720000|2021-10-14 00:52:00|205658.1|205508.1|205658|205508|205660.1|205510.1|205655.3|205505.3|29
1634172730000|2021-10-14 00:52:10|205658.3|205508.3|205663.1|205513.1|205666.3|205516.3|205657.4|205507.4|28
1634172740000|2021-10-14 00:52:20|205664.3|205514.3|205661.9|205511.9|205664.3|205514.3|205660.8|205510.8|23
1634172750000|2021-10-14 00:52:30|205661.7|205511.7|205660|205510|205663.3|205513.3|205659.7|205509.7|30
1634172760000|2021-10-14 00:52:40|205659.7|205509.7|205658.1|205508.1|205661.8|205511.8|205656.4|205506.4|21
1634172770000|2021-10-14 00:52:50|205656.6|205506.6|205660.6|205510.6|205661.5|205511.5|205653.5|205503.5|24
1634172780000|2021-10-14 00:53:00|205660.9|205510.9|205661|205511|205667.8|205517.8|205658|205508|31
1634172790000|2021-10-14 00:53:10|205661.6|205511.6|205658.3|205508.3|205662|205512|205658.1|205508.1|27
1634172800000|2021-10-14 00:53:20|205659.3|205509.3|205660.7|205510.7|205662.3|205512.3|205658.6|205508.6|27
1634172810000|2021-10-14 00:53:30|205661.1|205511.1|205658.5|205508.5|205661.5|205511.5|205653.6|205503.6|24
1634172820000|2021-10-14 00:53:40|205658.3|205508.3|205651.2|205501.2|205661|205511|205650.3|205500.3|29
1634172830000|2021-10-14 00:53:50|205651.7|205501.7|205654.9|205504.9|205658.7|205508.7|205651.7|205501.7|22
1634172840000|2021-10-14 00:54:00|205655.7|205505.7|205660.1|205510.1|205663.4|205513.4|205652.2|205502.2|24
1634172850000|2021-10-14 00:54:10|205660.8|205510.8|205664.6|205514.6|205664.6|205514.6|205654.6|205504.6|35
1634172860000|2021-10-14 00:54:20|205657.2|205507.2|205661.1|205511.1|205661.6|205511.6|205652.8|205502.8|29
1634172870000|2021-10-14 00:54:30|205660.9|205510.9|205659.9|205509.9|205662|205512|205656.9|205506.9|28
1634172880000|2021-10-14 00:54:40|205660.5|205510.5|205653.4|205503.4|205660.5|205510.5|205648|205498|33
1634172890000|2021-10-14 00:54:50|205649.2|205499.2|205650|205500|205653.3|205503.3|205647.2|205497.2|17
1634172900000|2021-10-14 00:55:00|205650.5|205500.5|205626.9|205476.9|205650.5|205500.5|205621.2|205471.2|31
1634172910000|2021-10-14 00:55:10|205627.9|205477.9|205621.9|205471.9|205628|205478|205621.9|205471.9|32
1634172920000|2021-10-14 00:55:20|205622.2|205472.2|205621.8|205471.8|205623.2|205473.2|205620.2|205470.2|24
1634172930000|2021-10-14 00:55:30|205620.4|205470.4|205621.1|205471.1|205622.5|205472.5|205617.3|205467.3|32
1634172940000|2021-10-14 00:55:40|205620.6|205470.6|205630.9|205480.9|205633.2|205483.2|205620.1|205470.1|27
1634172950000|2021-10-14 00:55:50|205627.8|205477.8|205633.5|205483.5|205635|205485|205627.3|205477.3|22
1634172960000|2021-10-14 00:56:00|205631.9|205481.9|205632.7|205482.7|205633.6|205483.6|205631|205481|24
1634172970000|2021-10-14 00:56:10|205632.2|205482.2|205639.4|205489.4|205644|205494|205631|205481|18
1634172980000|2021-10-14 00:56:20|205638.7|205488.7|205636.8|205486.8|205640.5|205490.5|205634.2|205484.2|21
1634172990000|2021-10-14 00:56:30|205641.3|205491.3|205641.1|205491.1|205647|205497|205637.9|205487.9|20
1634173000000|2021-10-14 00:56:40|205642.6|205492.6|205637.1|205487.1|205643.6|205493.6|205637.1|205487.1|18
1634173010000|2021-10-14 00:56:50|205634.8|205484.8|205637.1|205487.1|205640.6|205490.6|205634.6|205484.6|16
1634173020000|2021-10-14 00:57:00|205636.7|205486.7|205710.2|205560.2|205710.2|205560.2|205636.7|205486.7|27
1634173030000|2021-10-14 00:57:10|205709.8|205559.8|205668.6|205518.6|205709.8|205559.8|205667.2|205517.2|29
1634173040000|2021-10-14 00:57:20|205667.6|205517.6|205681.4|205531.4|205687.1|205537.1|205667|205517|31
1634173050000|2021-10-14 00:57:30|205686.5|205536.5|205676.8|205526.8|205686.5|205536.5|205668.5|205518.5|34
1634173060000|2021-10-14 00:57:40|205675.7|205525.7|205674.7|205524.7|205678.5|205528.5|205669.5|205519.5|29
1634173070000|2021-10-14 00:57:50|205673.4|205523.4|205676.4|205526.4|205676.4|205526.4|205668.9|205518.9|26
1634173080000|2021-10-14 00:58:00|205674.9|205524.9|205674.1|205524.1|205674.9|205524.9|205670.7|205520.7|22
1634173090000|2021-10-14 00:58:10|205672.6|205522.6|205672.3|205522.3|205673.5|205523.5|205667.1|205517.1|17
1634173100000|2021-10-14 00:58:20|205669|205519|205667.6|205517.6|205675.1|205525.1|205667.5|205517.5|20
1634173110000|2021-10-14 00:58:30|205667.3|205517.3|205658.8|205508.8|205668.9|205518.9|205658.8|205508.8|29
1634173120000|2021-10-14 00:58:40|205659.2|205509.2|205665.2|205515.2|205673.9|205523.9|205658.8|205508.8|35
1634173130000|2021-10-14 00:58:50|205665|205515|205667.4|205517.4|205667.7|205517.7|205661.4|205511.4|23
1634173140000|2021-10-14 00:59:00|205667|205517|205664.6|205514.6|205667|205517|205662.5|205512.5|23
1634173150000|2021-10-14 00:59:10|205662.6|205512.6|205663|205513|205669.8|205519.8|205662.4|205512.4|27
1634173160000|2021-10-14 00:59:20|205662.5|205512.5|205641.6|205491.6|205664.9|205514.9|205641.6|205491.6|29
1634173170000|2021-10-14 00:59:30|205656|205506|205650.4|205500.4|205660.3|205510.3|205648.5|205498.5|18
1634173180000|2021-10-14 00:59:40|205650|205500|205663.9|205513.9|205666.1|205516.1|205644|205494|27
1634173190000|2021-10-14 00:59:50|205664.4|205514.4|205658.8|205508.8|205664.9|205514.9|205658.8|205508.8|26
1634173200000|2021-10-14 01:00:00|205656.1|205506.1|205657.4|205507.4|205661.3|205511.3|205650.9|205500.9|30
1634173210000|2021-10-14 01:00:10|205655.6|205505.6|205660.3|205510.3|205661.6|205511.6|205653.3|205503.3|29
1634173220000|2021-10-14 01:00:20|205658.4|205508.4|205666.6|205516.6|205666.6|205516.6|205657|205507|28
1634173230000|2021-10-14 01:00:30|205666.5|205516.5|205658.9|205508.9|205666.6|205516.6|205658.6|205508.6|27
1634173240000|2021-10-14 01:00:40|205661.4|205511.4|205661.4|205511.4|205661.4|205511.4|205658.5|205508.5|10
1634173250000|2021-10-14 01:00:50|205660.9|205510.9|205660.1|205510.1|205660.9|205510.9|205656.7|205506.7|11
1634173260000|2021-10-14 01:01:00|205659.6|205509.6|205659.7|205509.7|205660.5|205510.5|205658|205508|15
1634173270000|2021-10-14 01:01:10|205658.6|205508.6|205658.3|205508.3|205673.8|205523.8|205658.3|205508.3|14
1634173280000|2021-10-14 01:01:20|205657.4|205507.4|205651.2|205501.2|205662.6|205512.6|205651.2|205501.2|27
1634173290000|2021-10-14 01:01:30|205652|205502|205654.9|205504.9|205660.8|205510.8|205650.7|205500.7|29
1634173300000|2021-10-14 01:01:40|205655.6|205505.6|205651.7|205501.7|205655.6|205505.6|205651.5|205501.5|24
1634173310000|2021-10-14 01:01:50|205652.2|205502.2|205656.7|205506.7|205661.2|205511.2|205652.2|205502.2|26
1634173320000|2021-10-14 01:02:00|205656.6|205506.6|205659.8|205509.8|205661.6|205511.6|205655.7|205505.7|19
1634173330000|2021-10-14 01:02:10|205659.5|205509.5|205659.9|205509.9|205669.5|205519.5|205657.3|205507.3|21
1634173340000|2021-10-14 01:02:20|205658|205508|205663.5|205513.5|205664.1|205514.1|205658|205508|22
1634173350000|2021-10-14 01:02:30|205665.1|205515.1|205661.7|205511.7|205665.7|205515.7|205661.7|205511.7|13
1634173360000|2021-10-14 01:02:40|205662.4|205512.4|205659.9|205509.9|205662.6|205512.6|205656.8|205506.8|11
1634173370000|2021-10-14 01:02:50|205658.4|205508.4|205658.1|205508.1|205660.1|205510.1|205658.1|205508.1|9
1634173380000|2021-10-14 01:03:00|205658.6|205508.6|205658.1|205508.1|205658.6|205508.6|205654.8|205504.8|14
1634173390000|2021-10-14 01:03:10|205657.7|205507.7|205658.4|205508.4|205662.6|205512.6|205657.4|205507.4|16
1634173400000|2021-10-14 01:03:20|205658.8|205508.8|205659.8|205509.8|205660.1|205510.1|205657.2|205507.2|7
1634173410000|2021-10-14 01:03:30|205661.1|205511.1|205661.1|205511.1|205663.2|205513.2|205654.8|205504.8|23
1634173420000|2021-10-14 01:03:40|205663.5|205513.5|205658.1|205508.1|205663.8|205513.8|205656.2|205506.2|18
1634173430000|2021-10-14 01:03:50|205659.2|205509.2|205660.3|205510.3|205662.6|205512.6|205656.4|205506.4|6
1634173440000|2021-10-14 01:04:00|205659.6|205509.6|205661.2|205511.2|205663.4|205513.4|205658|205508|12
1634173450000|2021-10-14 01:04:10|205662.4|205512.4|205665.1|205515.1|205665.1|205515.1|205662.4|205512.4|8
1634173460000|2021-10-14 01:04:20|205664.5|205514.5|205660.5|205510.5|205665.3|205515.3|205659.2|205509.2|12
1634173470000|2021-10-14 01:04:30|205659.9|205509.9|205663.6|205513.6|205663.6|205513.6|205659.1|205509.1|15
1634173480000|2021-10-14 01:04:40|205662.7|205512.7|205659.1|205509.1|205663.9|205513.9|205658.6|205508.6|17
1634173490000|2021-10-14 01:04:50|205659.3|205509.3|205668.6|205518.6|205671.3|205521.3|205658.3|205508.3|19
1634173500000|2021-10-14 01:05:00|205668.9|205518.9|205666.5|205516.5|205670|205520|205655.5|205505.5|9
1634173510000|2021-10-14 01:05:10|205663.5|205513.5|205663.6|205513.6|205664|205514|205658.6|205508.6|20
1634173520000|2021-10-14 01:05:20|205663|205513|205662.1|205512.1|205663|205513|205661.8|205511.8|16
1634173530000|2021-10-14 01:05:30|205662.2|205512.2|205660.5|205510.5|205663|205513|205659.1|205509.1|11
1634173540000|2021-10-14 01:05:40|205659.9|205509.9|205660.2|205510.2|205660.2|205510.2|205659.9|205509.9|2
1634173550000|2021-10-14 01:05:50|205659|205509|205662.5|205512.5|205662.5|205512.5|205655.8|205505.8|7
1634173560000|2021-10-14 01:06:00|205661.8|205511.8|205666.4|205516.4|205669|205519|205659|205509|15
1634173570000|2021-10-14 01:06:10|205664.3|205514.3|205660.9|205510.9|205664.9|205514.9|205660.9|205510.9|14
1634173580000|2021-10-14 01:06:20|205660.6|205510.6|205661.7|205511.7|205665.3|205515.3|205660.6|205510.6|18
1634173590000|2021-10-14 01:06:30|205663.2|205513.2|205662.5|205512.5|205663.2|205513.2|205659.7|205509.7|20
1634173600000|2021-10-14 01:06:40|205663|205513|205658.5|205508.5|205666|205516|205654.8|205504.8|24
1634173610000|2021-10-14 01:06:50|205655.6|205505.6|205666.4|205516.4|205670.4|205520.4|205655.6|205505.6|20
1634173620000|2021-10-14 01:07:00|205666.7|205516.7|205660.5|205510.5|205668.1|205518.1|205660.3|205510.3|18
1634173630000|2021-10-14 01:07:10|205659.6|205509.6|205658.6|205508.6|205660.8|205510.8|205658.2|205508.2|10
1634173640000|2021-10-14 01:07:20|205659.1|205509.1|205657.4|205507.4|205659.1|205509.1|205657.1|205507.1|7
1634173650000|2021-10-14 01:07:30|205659.5|205509.5|205657.6|205507.6|205659.5|205509.5|205656.7|205506.7|14
1634173660000|2021-10-14 01:07:40|205658.2|205508.2|205660.8|205510.8|205663.6|205513.6|205656.8|205506.8|8
1634173670000|2021-10-14 01:07:50|205660.6|205510.6|205658.7|205508.7|205662.3|205512.3|205658.6|205508.6|7
1634173680000|2021-10-14 01:08:00|205657.4|205507.4|205660.2|205510.2|205661.1|205511.1|205657.4|205507.4|20
1634173690000|2021-10-14 01:08:10|205660.1|205510.1|205664.3|205514.3|205666.4|205516.4|205660.1|205510.1|14
1634173700000|2021-10-14 01:08:20|205665.6|205515.6|205664.7|205514.7|205666|205516|205664.2|205514.2|13
1634173710000|2021-10-14 01:08:30|205665|205515|205665.4|205515.4|205667.2|205517.2|205661.1|205511.1|12
1634173720000|2021-10-14 01:08:40|205665.5|205515.5|205664|205514|205665.8|205515.8|205663.1|205513.1|16
1634173730000|2021-10-14 01:08:50|205663.2|205513.2|205660.9|205510.9|205664.7|205514.7|205660.9|205510.9|16
1634173740000|2021-10-14 01:09:00|205661.5|205511.5|205662.9|205512.9|205664.5|205514.5|205658.9|205508.9|23
1634173750000|2021-10-14 01:09:10|205664.7|205514.7|205655|205505|205664.7|205514.7|205655|205505|14
1634173760000|2021-10-14 01:09:20|205656.6|205506.6|205661|205511|205663.1|205513.1|205656.6|205506.6|4
1634173770000|2021-10-14 01:09:30|205658.4|205508.4|205658.4|205508.4|205659.7|205509.7|205658.1|205508.1|12
1634173780000|2021-10-14 01:09:40|205659.5|205509.5|205658.7|205508.7|205665.1|205515.1|205657.2|205507.2|16
1634173790000|2021-10-14 01:09:50|205659.5|205509.5|205660|205510|205661.7|205511.7|205657.8|205507.8|16
1634173800000|2021-10-14 01:10:00|205665.1|205515.1|205663.7|205513.7|205665.1|205515.1|205659|205509|11
1634173810000|2021-10-14 01:10:10|205663.1|205513.1|205665.3|205515.3|205666.6|205516.6|205660.7|205510.7|10
1634173820000|2021-10-14 01:10:20|205663.8|205513.8|205662.3|205512.3|205666.5|205516.5|205659.1|205509.1|27
1634173830000|2021-10-14 01:10:30|205664|205514|205659.7|205509.7|205664|205514|205656.4|205506.4|15
1634173840000|2021-10-14 01:10:40|205658.8|205508.8|205666.1|205516.1|205666.6|205516.6|205658.8|205508.8|20
1634173850000|2021-10-14 01:10:50|205664.7|205514.7|205664.8|205514.8|205666.4|205516.4|205663.6|205513.6|11
1634173860000|2021-10-14 01:11:00|205664.2|205514.2|205659.7|205509.7|205667.1|205517.1|205659.1|205509.1|19
1634173870000|2021-10-14 01:11:10|205658.5|205508.5|205658.8|205508.8|205666.7|205516.7|205656.1|205506.1|18
1634173880000|2021-10-14 01:11:20|205664.8|205514.8|205660.1|205510.1|205664.8|205514.8|205659.3|205509.3|11
1634173890000|2021-10-14 01:11:30|205660.8|205510.8|205664.9|205514.9|205666.6|205516.6|205659.7|205509.7|16
1634173900000|2021-10-14 01:11:40|205665.6|205515.6|205665.4|205515.4|205665.6|205515.6|205658.7|205508.7|15
1634173910000|2021-10-14 01:11:50|205664.9|205514.9|205663|205513|205664.9|205514.9|205661.5|205511.5|17
1634173920000|2021-10-14 01:12:00|205662.2|205512.2|205659|205509|205664.2|205514.2|205655.1|205505.1|21
1634173930000|2021-10-14 01:12:10|205657.4|205507.4|205658.7|205508.7|205658.9|205508.9|205657.4|205507.4|9
1634173940000|2021-10-14 01:12:20|205658|205508|205659.8|205509.8|205660.6|205510.6|205658|205508|10
1634173950000|2021-10-14 01:12:30|205659.7|205509.7|205655.9|205505.9|205662.1|205512.1|205655.9|205505.9|16
1634173960000|2021-10-14 01:12:40|205655.6|205505.6|205657.1|205507.1|205657.4|205507.4|205652.5|205502.5|13
1634173970000|2021-10-14 01:12:50|205656.6|205506.6|205657.6|205507.6|205657.6|205507.6|205656.6|205506.6|5
1634173980000|2021-10-14 01:13:00|205657.5|205507.5|205663.3|205513.3|205664.6|205514.6|205657.5|205507.5|19
1634173990000|2021-10-14 01:13:10|205658.4|205508.4|205658.6|205508.6|205658.6|205508.6|205657.9|205507.9|8
1634174000000|2021-10-14 01:13:20|205658.2|205508.2|205663.6|205513.6|205667|205517|205658.2|205508.2|10
1634174010000|2021-10-14 01:13:30|205654.6|205504.6|205667.3|205517.3|205669.2|205519.2|205654.6|205504.6|11
1634174020000|2021-10-14 01:13:40|205666.6|205516.6|205664.7|205514.7|205666.6|205516.6|205664.6|205514.6|11
1634174030000|2021-10-14 01:13:50|205666|205516|205665.2|205515.2|205666.2|205516.2|205665.2|205515.2|8
1634174040000|2021-10-14 01:14:00|205665|205515|205658.5|205508.5|205665|205515|205657.1|205507.1|6
1634174050000|2021-10-14 01:14:10|205658.9|205508.9|205659.2|205509.2|205660.6|205510.6|205658.1|205508.1|10
1634174060000|2021-10-14 01:14:20|205658.6|205508.6|205660|205510|205660|205510|205657.9|205507.9|6
1634174070000|2021-10-14 01:14:30|205660.1|205510.1|205662.3|205512.3|205672.5|205522.5|205658.7|205508.7|20
1634174080000|2021-10-14 01:14:40|205662.2|205512.2|205665.1|205515.1|205667.8|205517.8|205658.4|205508.4|17
1634174090000|2021-10-14 01:14:50|205665.2|205515.2|205668.9|205518.9|205669.6|205519.6|205665.2|205515.2|11
1634174100000|2021-10-14 01:15:00|205668.2|205518.2|205667.2|205517.2|205669.3|205519.3|205666|205516|19
1634174110000|2021-10-14 01:15:10|205667|205517|205664|205514|205673.4|205523.4|205662.7|205512.7|15
1634174120000|2021-10-14 01:15:20|205669|205519|205664.3|205514.3|205669|205519|205662.6|205512.6|6
1634174130000|2021-10-14 01:15:30|205663.9|205513.9|205664.4|205514.4|205665.3|205515.3|205663.9|205513.9|4
1634174140000|2021-10-14 01:15:40|205664.1|205514.1|205662|205512|205664.1|205514.1|205661.8|205511.8|10
1634174150000|2021-10-14 01:15:50|205662.1|205512.1|205668|205518|205670.4|205520.4|205662|205512|13
1634174160000|2021-10-14 01:16:00|205667|205517|205666.4|205516.4|205667.6|205517.6|205665.2|205515.2|10
1634174170000|2021-10-14 01:16:10|205666|205516|205665.6|205515.6|205666|205516|205664.7|205514.7|10
1634174180000|2021-10-14 01:16:20|205666|205516|205665.4|205515.4|205666|205516|205665|205515|8
1634174190000|2021-10-14 01:16:30|205664.3|205514.3|205662.5|205512.5|205664.3|205514.3|205661.6|205511.6|8
1634174200000|2021-10-14 01:16:40|205661.5|205511.5|205661.9|205511.9|205662|205512|205661.5|205511.5|4
1634174210000|2021-10-14 01:16:50|205661.3|205511.3|205672.1|205522.1|205672.1|205522.1|205661.3|205511.3|11
1634174220000|2021-10-14 01:17:00|205671.5|205521.5|205667.7|205517.7|205671.5|205521.5|205664.6|205514.6|15
1634174230000|2021-10-14 01:17:10|205667.3|205517.3|205666.5|205516.5|205667.3|205517.3|205665.9|205515.9|10
1634174240000|2021-10-14 01:17:20|205665.7|205515.7|205662.9|205512.9|205666.1|205516.1|205661.7|205511.7|9
1634174250000|2021-10-14 01:17:30|205662.5|205512.5|205663.7|205513.7|205663.7|205513.7|205661.9|205511.9|15
1634174260000|2021-10-14 01:17:40|205662.1|205512.1|205687.7|205537.7|205691.6|205541.6|205662.1|205512.1|17
1634174270000|2021-10-14 01:17:50|205686.3|205536.3|205681.1|205531.1|205686.3|205536.3|205681|205531|10
1634174280000|2021-10-14 01:18:00|205684.2|205534.2|205668.9|205518.9|205684.2|205534.2|205654.8|205504.8|23
1634174290000|2021-10-14 01:18:10|205667.6|205517.6|205664.3|205514.3|205670.3|205520.3|205662.2|205512.2|18
1634174300000|2021-10-14 01:18:20|205664.8|205514.8|205666.9|205516.9|205668.2|205518.2|205663|205513|10
1634174310000|2021-10-14 01:18:30|205667.1|205517.1|205663.5|205513.5|205667.1|205517.1|205662.7|205512.7|14
1634174320000|2021-10-14 01:18:40|205663.3|205513.3|205664.8|205514.8|205666.9|205516.9|205661.9|205511.9|12
1634174330000|2021-10-14 01:18:50|205664.9|205514.9|205666|205516|205666|205516|205663.3|205513.3|15
1634174340000|2021-10-14 01:19:00|205664.7|205514.7|205666.2|205516.2|205668.6|205518.6|205664.7|205514.7|16
1634174350000|2021-10-14 01:19:10|205667.9|205517.9|205666.3|205516.3|205670.7|205520.7|205662.5|205512.5|24
1634174360000|2021-10-14 01:19:20|205666.9|205516.9|205668.4|205518.4|205671.9|205521.9|205665.5|205515.5|14
1634174370000|2021-10-14 01:19:30|205668.6|205518.6|205664.2|205514.2|205668.6|205518.6|205664.2|205514.2|14
1634174380000|2021-10-14 01:19:40|205664|205514|205662.9|205512.9|205670.9|205520.9|205662.9|205512.9|17
1634174390000|2021-10-14 01:19:50|205662.8|205512.8|205661.2|205511.2|205666.2|205516.2|205661.2|205511.2|8
1634174400000|2021-10-14 01:20:00|205663.9|205513.9|205665.3|205515.3|205666.9|205516.9|205662.6|205512.6|10
1634174410000|2021-10-14 01:20:10|205665|205515|205661.5|205511.5|205665|205515|205659.7|205509.7|7
1634174420000|2021-10-14 01:20:20|205660.6|205510.6|205667.8|205517.8|205670.3|205520.3|205660.6|205510.6|17
1634174430000|2021-10-14 01:20:30|205668.4|205518.4|205672.4|205522.4|205672.4|205522.4|205668.4|205518.4|12
1634174440000|2021-10-14 01:20:40|205671.7|205521.7|205664.7|205514.7|205671.9|205521.9|205664.3|205514.3|10
1634174450000|2021-10-14 01:20:50|205664.4|205514.4|205666.8|205516.8|205669|205519|205664.4|205514.4|11
1634174460000|2021-10-14 01:21:00|205667.3|205517.3|205665.5|205515.5|205667.3|205517.3|205664.6|205514.6|10
1634174470000|2021-10-14 01:21:10|205667.9|205517.9|205665.3|205515.3|205669.8|205519.8|205665|205515|14
1634174480000|2021-10-14 01:21:20|205665.5|205515.5|205666.8|205516.8|205669.7|205519.7|205664.4|205514.4|16
1634174490000|2021-10-14 01:21:30|205667.7|205517.7|205667.2|205517.2|205669.9|205519.9|205667|205517|11
1634174500000|2021-10-14 01:21:40|205668.1|205518.1|205671.4|205521.4|205672.3|205522.3|205661.4|205511.4|21
1634174510000|2021-10-14 01:21:50|205670.4|205520.4|205669.7|205519.7|205672.8|205522.8|205669.7|205519.7|9
1634174520000|2021-10-14 01:22:00|205673.3|205523.3|205670.7|205520.7|205673.3|205523.3|205669.9|205519.9|7
1634174530000|2021-10-14 01:22:10|205661.1|205511.1|205661.1|205511.1|205661.3|205511.3|205660.6|205510.6|7
1634174540000|2021-10-14 01:22:20|205660.9|205510.9|205658.6|205508.6|205661.2|205511.2|205658.6|205508.6|6
1634174550000|2021-10-14 01:22:30|205658.3|205508.3|205664.8|205514.8|205672.1|205522.1|205658.3|205508.3|16
1634174560000|2021-10-14 01:22:40|205664.3|205514.3|205662.9|205512.9|205665.3|205515.3|205662.7|205512.7|10
1634174570000|2021-10-14 01:22:50|205663.6|205513.6|205660.4|205510.4|205664.1|205514.1|205660|205510|9
1634174580000|2021-10-14 01:23:00|205660.5|205510.5|205664.6|205514.6|205666.1|205516.1|205660.5|205510.5|7
1634174590000|2021-10-14 01:23:10|205665.2|205515.2|205676.9|205526.9|205678.8|205528.8|205663.6|205513.6|10
1634174600000|2021-10-14 01:23:20|205673.8|205523.8|205669.2|205519.2|205674.3|205524.3|205663.2|205513.2|10
1634174610000|2021-10-14 01:23:30|205669.5|205519.5|205665.7|205515.7|205672.8|205522.8|205664.9|205514.9|10
1634174620000|2021-10-14 01:23:40|205665.2|205515.2|205669.9|205519.9|205671.7|205521.7|205665.2|205515.2|13
1634174630000|2021-10-14 01:23:50|205670.1|205520.1|205662|205512|205670.1|205520.1|205662|205512|11
1634174640000|2021-10-14 01:24:00|205661.6|205511.6|205663.9|205513.9|205664.7|205514.7|205660.4|205510.4|14
1634174650000|2021-10-14 01:24:10|205664.1|205514.1|205667.2|205517.2|205674|205524|205664.1|205514.1|12
1634174660000|2021-10-14 01:24:20|205668|205518|205661.9|205511.9|205668.1|205518.1|205661.9|205511.9|9
1634174670000|2021-10-14 01:24:30|205661.2|205511.2|205667.9|205517.9|205670.1|205520.1|205661.2|205511.2|9
1634174680000|2021-10-14 01:24:40|205667.6|205517.6|205668.4|205518.4|205668.9|205518.9|205667.1|205517.1|13
1634174690000|2021-10-14 01:24:50|205669.2|205519.2|205669.2|205519.2|205675.7|205525.7|205664.6|205514.6|17
1634174700000|2021-10-14 01:25:00|205668.6|205518.6|205665.6|205515.6|205668.7|205518.7|205663.2|205513.2|13
1634174710000|2021-10-14 01:25:10|205665.9|205515.9|205665.7|205515.7|205666.5|205516.5|205665.2|205515.2|9
1634174720000|2021-10-14 01:25:20|205667.1|205517.1|205666.5|205516.5|205667.5|205517.5|205666.3|205516.3|18
1634174730000|2021-10-14 01:25:30|205666.3|205516.3|205665.6|205515.6|205666.3|205516.3|205662.5|205512.5|7
1634174740000|2021-10-14 01:25:40|205665.4|205515.4|205663|205513|205665.6|205515.6|205663|205513|13
1634174750000|2021-10-14 01:25:50|205662.7|205512.7|205661.6|205511.6|205663.6|205513.6|205661.2|205511.2|9
1634174760000|2021-10-14 01:26:00|205662.3|205512.3|205660.6|205510.6|205662.3|205512.3|205659.5|205509.5|6
1634174770000|2021-10-14 01:26:10|205661.5|205511.5|205666.9|205516.9|205670.2|205520.2|205661.5|205511.5|11
1634174780000|2021-10-14 01:26:20|205665|205515|205663.4|205513.4|205665|205515|205662.3|205512.3|9
1634174790000|2021-10-14 01:26:30|205661|205511|205673.1|205523.1|205673.1|205523.1|205660.5|205510.5|16
1634174800000|2021-10-14 01:26:40|205671.6|205521.6|205666.8|205516.8|205671.6|205521.6|205666.2|205516.2|9
1634174810000|2021-10-14 01:26:50|205666.1|205516.1|205664|205514|205672.7|205522.7|205662.5|205512.5|13
1634174820000|2021-10-14 01:27:00|205662.6|205512.6|205666|205516|205668.8|205518.8|205662.6|205512.6|18
1634174830000|2021-10-14 01:27:10|205666.6|205516.6|205663.6|205513.6|205666.6|205516.6|205663.1|205513.1|14
1634174840000|2021-10-14 01:27:20|205664|205514|205667.9|205517.9|205669.2|205519.2|205661.8|205511.8|17
1634174850000|2021-10-14 01:27:30|205669.6|205519.6|205668.8|205518.8|205669.6|205519.6|205668.3|205518.3|6
1634174860000|2021-10-14 01:27:40|205666.2|205516.2|205663.6|205513.6|205666.2|205516.2|205660.1|205510.1|13
1634174870000|2021-10-14 01:27:50|205662.7|205512.7|205664.8|205514.8|205665.7|205515.7|205661.9|205511.9|8
1634174880000|2021-10-14 01:28:00|205666.5|205516.5|205663.3|205513.3|205666.7|205516.7|205661.4|205511.4|9
1634174890000|2021-10-14 01:28:10|205663.2|205513.2|205662|205512|205668.8|205518.8|205661.5|205511.5|5
1634174900000|2021-10-14 01:28:20|205663.6|205513.6|205664.2|205514.2|205664.2|205514.2|205659|205509|11
1634174910000|2021-10-14 01:28:30|205665.5|205515.5|205666.8|205516.8|205666.8|205516.8|205661.9|205511.9|12
1634174920000|2021-10-14 01:28:40|205669.7|205519.7|205668.1|205518.1|205670.2|205520.2|205668.1|205518.1|10
1634174930000|2021-10-14 01:28:50|205669.2|205519.2|205664.2|205514.2|205669.6|205519.6|205663.2|205513.2|9
1634174940000|2021-10-14 01:29:00|205665.1|205515.1|205701.9|205551.9|205707.1|205557.1|205665.1|205515.1|15
1634174950000|2021-10-14 01:29:10|205702.3|205552.3|205696.7|205546.7|205703|205553|205693.9|205543.9|17
1634174960000|2021-10-14 01:29:20|205698.5|205548.5|205698.1|205548.1|205699.4|205549.4|205692.7|205542.7|14
1634174970000|2021-10-14 01:29:30|205698.4|205548.4|205698.1|205548.1|205698.4|205548.4|205693.4|205543.4|12
1634174980000|2021-10-14 01:29:40|205698.9|205548.9|205698|205548|205699.9|205549.9|205697.4|205547.4|18
1634174990000|2021-10-14 01:29:50|205699.3|205549.3|205699.2|205549.2|205700.1|205550.1|205695.9|205545.9|11
1634175000000|2021-10-14 01:30:00|205698.5|205548.5|205697.9|205547.9|205702.6|205552.6|205696.7|205546.7|26
1634175010000|2021-10-14 01:30:10|205696.9|205546.9|205692.2|205542.2|205699.4|205549.4|205692|205542|15
1634175020000|2021-10-14 01:30:20|205692.1|205542.1|205697.8|205547.8|205698.8|205548.8|205692.1|205542.1|26
1634175030000|2021-10-14 01:30:30|205696.3|205546.3|205697.1|205547.1|205697.8|205547.8|205695.2|205545.2|14
1634175040000|2021-10-14 01:30:40|205698.2|205548.2|205699.5|205549.5|205700.1|205550.1|205695.2|205545.2|16
1634175050000|2021-10-14 01:30:50|205699.4|205549.4|205702.6|205552.6|205702.7|205552.7|205696.9|205546.9|18
1634175060000|2021-10-14 01:31:00|205700.1|205550.1|205703.4|205553.4|205707.2|205557.2|205700.1|205550.1|26
1634175070000|2021-10-14 01:31:10|205709.4|205559.4|205703.5|205553.5|205716|205566|205702|205552|16
1634175080000|2021-10-14 01:31:20|205706.5|205556.5|205708.4|205558.4|205722|205572|205706.5|205556.5|5
1634175090000|2021-10-14 01:31:30|205708|205558|205710.8|205560.8|205714.3|205564.3|205708|205558|8
1634175100000|2021-10-14 01:31:40|205715.3|205565.3|205705.8|205555.8|205715.3|205565.3|205705.3|205555.3|13
1634175110000|2021-10-14 01:31:50|205704.7|205554.7|205708.2|205558.2|205711.4|205561.4|205704.7|205554.7|6
1634175120000|2021-10-14 01:32:00|205703.9|205553.9|205733.3|205583.3|205746.9|205596.9|205703.9|205553.9|17
1634175130000|2021-10-14 01:32:10|205733.7|205583.7|205731.7|205581.7|205738.2|205588.2|205729.1|205579.1|15
1634175140000|2021-10-14 01:32:20|205731.3|205581.3|205731.5|205581.5|205732.7|205582.7|205728.9|205578.9|14
1634175150000|2021-10-14 01:32:30|205730.6|205580.6|205730.5|205580.5|205736.9|205586.9|205727.8|205577.8|13
1634175160000|2021-10-14 01:32:40|205731.2|205581.2|205732.4|205582.4|205734.2|205584.2|205730.3|205580.3|13
1634175170000|2021-10-14 01:32:50|205732.2|205582.2|205734.7|205584.7|205736.9|205586.9|205730.4|205580.4|8
1634175180000|2021-10-14 01:33:00|205733.6|205583.6|205735.7|205585.7|205738.7|205588.7|205733.2|205583.2|13
1634175190000|2021-10-14 01:33:10|205733.6|205583.6|205733.3|205583.3|205736|205586|205732.4|205582.4|11
1634175200000|2021-10-14 01:33:20|205733.6|205583.6|205701.1|205551.1|205735|205585|205699.8|205549.8|17
1634175210000|2021-10-14 01:33:30|205700.9|205550.9|205706.4|205556.4|205709.6|205559.6|205700.9|205550.9|24
1634175220000|2021-10-14 01:33:40|205705.8|205555.8|205708.1|205558.1|205709.8|205559.8|205703.4|205553.4|21
1634175230000|2021-10-14 01:33:50|205708.6|205558.6|205706.1|205556.1|205708.6|205558.6|205705.1|205555.1|16
1634175240000|2021-10-14 01:34:00|205706.5|205556.5|205705.2|205555.2|205706.5|205556.5|205700.8|205550.8|15
1634175250000|2021-10-14 01:34:10|205705.9|205555.9|205705.3|205555.3|205705.9|205555.9|205704|205554|8
1634175260000|2021-10-14 01:34:20|205712|205562|205706.2|205556.2|205712|205562|205703.4|205553.4|19
1634175270000|2021-10-14 01:34:30|205707.6|205557.6|205709.3|205559.3|205711.3|205561.3|205707.1|205557.1|17
1634175280000|2021-10-14 01:34:40|205709.2|205559.2|205703.6|205553.6|205709.6|205559.6|205702.7|205552.7|14
1634175290000|2021-10-14 01:34:50|205703.9|205553.9|205703.5|205553.5|205703.9|205553.9|205702.3|205552.3|7
1634175300000|2021-10-14 01:35:00|205699.6|205549.6|205703.2|205553.2|205703.2|205553.2|205699.6|205549.6|11
1634175310000|2021-10-14 01:35:10|205701.7|205551.7|205704|205554|205706.5|205556.5|205701.7|205551.7|6
1634175320000|2021-10-14 01:35:20|205698.7|205548.7|205706.4|205556.4|205706.4|205556.4|205698.7|205548.7|14
1634175330000|2021-10-14 01:35:30|205704|205554|205704.8|205554.8|205706.3|205556.3|205704|205554|10
1634175340000|2021-10-14 01:35:40|205705.3|205555.3|205706.3|205556.3|205707.1|205557.1|205701.3|205551.3|21
1634175350000|2021-10-14 01:35:50|205707.5|205557.5|205708.5|205558.5|205709.2|205559.2|205702.8|205552.8|11
1634175360000|2021-10-14 01:36:00|205707.9|205557.9|205707.2|205557.2|205709.4|205559.4|205705.2|205555.2|21
1634175370000|2021-10-14 01:36:10|205707.8|205557.8|205704.4|205554.4|205708.6|205558.6|205702.4|205552.4|12
1634175380000|2021-10-14 01:36:20|205701.7|205551.7|205702.7|205552.7|205704.9|205554.9|205701.4|205551.4|18
1634175390000|2021-10-14 01:36:30|205702.2|205552.2|205700.8|205550.8|205702.5|205552.5|205699.9|205549.9|12
1634175400000|2021-10-14 01:36:40|205701.4|205551.4|205705.2|205555.2|205706.9|205556.9|205701.4|205551.4|13
1634175410000|2021-10-14 01:36:50|205704.6|205554.6|205698.2|205548.2|205704.6|205554.6|205697.7|205547.7|16
1634175420000|2021-10-14 01:37:00|205699.2|205549.2|205698.5|205548.5|205699.8|205549.8|205696.5|205546.5|18
1634175430000|2021-10-14 01:37:10|205698.9|205548.9|205705.9|205555.9|205706.4|205556.4|205698.9|205548.9|13
1634175440000|2021-10-14 01:37:20|205705.7|205555.7|205699.5|205549.5|205705.7|205555.7|205699|205549|19
1634175450000|2021-10-14 01:37:30|205699.4|205549.4|205702.1|205552.1|205707.3|205557.3|205699.4|205549.4|21
1634175460000|2021-10-14 01:37:40|205701.5|205551.5|205694.9|205544.9|205701.5|205551.5|205694.9|205544.9|17
1634175470000|2021-10-14 01:37:50|205694.7|205544.7|205701.7|205551.7|205702|205552|205694.7|205544.7|10
1634175480000|2021-10-14 01:38:00|205701.3|205551.3|205700.6|205550.6|205704.4|205554.4|205698.9|205548.9|15
1634175490000|2021-10-14 01:38:10|205702.5|205552.5|205695.8|205545.8|205703.8|205553.8|205695.8|205545.8|21
1634175500000|2021-10-14 01:38:20|205695.4|205545.4|205702.3|205552.3|205706.3|205556.3|205693.6|205543.6|12
1634175510000|2021-10-14 01:38:30|205705.2|205555.2|205697.2|205547.2|205705.2|205555.2|205689.1|205539.1|13
1634175520000|2021-10-14 01:38:40|205696.8|205546.8|205695|205545|205698.4|205548.4|205694.3|205544.3|23
1634175530000|2021-10-14 01:38:50|205695.2|205545.2|205700.7|205550.7|205701.3|205551.3|205695.2|205545.2|11
1634175540000|2021-10-14 01:39:00|205700.3|205550.3|205699.4|205549.4|205700.3|205550.3|205695.1|205545.1|12
1634175550000|2021-10-14 01:39:10|205700.4|205550.4|205702.6|205552.6|205708.1|205558.1|205697.4|205547.4|20
1634175560000|2021-10-14 01:39:20|205702.9|205552.9|205702|205552|205702.9|205552.9|205695.5|205545.5|9
1634175570000|2021-10-14 01:39:30|205705.8|205555.8|205699.3|205549.3|205705.8|205555.8|205699.3|205549.3|13
1634175580000|2021-10-14 01:39:40|205699.9|205549.9|205703.3|205553.3|205704.7|205554.7|205693.4|205543.4|14
1634175590000|2021-10-14 01:39:50|205702.2|205552.2|205704.5|205554.5|205706.4|205556.4|205702.2|205552.2|17
1634175600000|2021-10-14 01:40:00|205705|205555|205696.4|205546.4|205705|205555|205696.1|205546.1|20
1634175610000|2021-10-14 01:40:10|205699.8|205549.8|205698.3|205548.3|205702.3|205552.3|205697.7|205547.7|14
1634175620000|2021-10-14 01:40:20|205697.1|205547.1|205700.1|205550.1|205700.1|205550.1|205696.6|205546.6|12
1634175630000|2021-10-14 01:40:30|205699.3|205549.3|205701.6|205551.6|205702.8|205552.8|205699.3|205549.3|15
1634175640000|2021-10-14 01:40:40|205703.3|205553.3|205702.6|205552.6|205704.3|205554.3|205702|205552|10
1634175650000|2021-10-14 01:40:50|205703.1|205553.1|205701.8|205551.8|205704.1|205554.1|205701.8|205551.8|12
1634175660000|2021-10-14 01:41:00|205700.2|205550.2|205701.2|205551.2|205704.5|205554.5|205699.3|205549.3|13
1634175670000|2021-10-14 01:41:10|205700.1|205550.1|205699.8|205549.8|205700.9|205550.9|205694.5|205544.5|18
1634175680000|2021-10-14 01:41:20|205700.1|205550.1|205702.9|205552.9|205704.2|205554.2|205699.9|205549.9|20
1634175690000|2021-10-14 01:41:30|205702.4|205552.4|205701.9|205551.9|205703.5|205553.5|205701|205551|19
1634175700000|2021-10-14 01:41:40|205701.4|205551.4|205700.4|205550.4|205702.7|205552.7|205700.3|205550.3|15
1634175710000|2021-10-14 01:41:50|205701.1|205551.1|205701|205551|205701.4|205551.4|205699.4|205549.4|7
1634175720000|2021-10-14 01:42:00|205699.6|205549.6|205735.6|205585.6|205741|205591|205699.6|205549.6|23
1634175730000|2021-10-14 01:42:10|205736.2|205586.2|205732.7|205582.7|205736.2|205586.2|205730.2|205580.2|15
1634175740000|2021-10-14 01:42:20|205731.4|205581.4|205731|205581|205733|205583|205729.3|205579.3|9
1634175750000|2021-10-14 01:42:30|205731.1|205581.1|205732.8|205582.8|205734|205584|205730.1|205580.1|13
1634175760000|2021-10-14 01:42:40|205735.7|205585.7|205737.6|205587.6|205741.7|205591.7|205735.4|205585.4|11
1634175770000|2021-10-14 01:42:50|205736.4|205586.4|205739|205589|205743.4|205593.4|205734.9|205584.9|16
1634175780000|2021-10-14 01:43:00|205741.3|205591.3|205733.5|205583.5|205741.3|205591.3|205732.4|205582.4|13
1634175790000|2021-10-14 01:43:10|205732.8|205582.8|205742.7|205592.7|205743.5|205593.5|205732.8|205582.8|14
1634175800000|2021-10-14 01:43:20|205742.3|205592.3|205735.6|205585.6|205742.4|205592.4|205734.6|205584.6|12
1634175810000|2021-10-14 01:43:30|205734.3|205584.3|205733|205583|205736.6|205586.6|205733|205583|10
1634175820000|2021-10-14 01:43:40|205733.2|205583.2|205737.3|205587.3|205737.7|205587.7|205733.2|205583.2|7
1634175830000|2021-10-14 01:43:50|205733.7|205583.7|205742.8|205592.8|205755.4|205605.4|205733.7|205583.7|17
1634175840000|2021-10-14 01:44:00|205744.2|205594.2|205735.2|205585.2|205746|205596|205735.2|205585.2|23
1634175850000|2021-10-14 01:44:10|205735.4|205585.4|205729.4|205579.4|205737.8|205587.8|205729.4|205579.4|21
1634175860000|2021-10-14 01:44:20|205729.8|205579.8|205726.2|205576.2|205729.8|205579.8|205726.2|205576.2|10
1634175870000|2021-10-14 01:44:30|205726.4|205576.4|205727.2|205577.2|205727.2|205577.2|205726.4|205576.4|6
1634175880000|2021-10-14 01:44:40|205725.7|205575.7|205725.2|205575.2|205725.7|205575.7|205725|205575|6
1634175890000|2021-10-14 01:44:50|205724.7|205574.7|205726|205576|205727.9|205577.9|205724.7|205574.7|18
1634175900000|2021-10-14 01:45:00|205726.8|205576.8|205738.4|205588.4|205739.3|205589.3|205726.8|205576.8|20
1634175910000|2021-10-14 01:45:10|205737.8|205587.8|205736.6|205586.6|205738.8|205588.8|205735.1|205585.1|23
1634175920000|2021-10-14 01:45:20|205737.3|205587.3|205738.4|205588.4|205740.2|205590.2|205731|205581|10
1634175930000|2021-10-14 01:45:30|205738.3|205588.3|205740.8|205590.8|205740.8|205590.8|205735|205585|10
1634175940000|2021-10-14 01:45:40|205737.5|205587.5|205733.2|205583.2|205738.1|205588.1|205732.6|205582.6|12
1634175950000|2021-10-14 01:45:50|205733.3|205583.3|205735|205585|205737|205587|205733|205583|11
1634175960000|2021-10-14 01:46:00|205735.5|205585.5|205735.2|205585.2|205735.5|205585.5|205733.2|205583.2|15
1634175970000|2021-10-14 01:46:10|205735.1|205585.1|205731.9|205581.9|205735.1|205585.1|205730.5|205580.5|7
1634175980000|2021-10-14 01:46:20|205732.3|205582.3|205731.5|205581.5|205732.3|205582.3|205731.5|205581.5|2
1634175990000|2021-10-14 01:46:30|205731.2|205581.2|205733|205583|205735.2|205585.2|205731.1|205581.1|8
1634176000000|2021-10-14 01:46:40|205735.4|205585.4|205741.6|205591.6|205742.9|205592.9|205733.3|205583.3|19
1634176010000|2021-10-14 01:46:50|205740.1|205590.1|205742.9|205592.9|205745.5|205595.5|205739.1|205589.1|12
1634176020000|2021-10-14 01:47:00|205744.1|205594.1|205742.6|205592.6|205745.5|205595.5|205740.6|205590.6|12
1634176030000|2021-10-14 01:47:10|205741.3|205591.3|205738.6|205588.6|205741.9|205591.9|205738.3|205588.3|16
1634176040000|2021-10-14 01:47:20|205739|205589|205741.5|205591.5|205744|205594|205739|205589|9
1634176050000|2021-10-14 01:47:30|205741.3|205591.3|205739.6|205589.6|205741.6|205591.6|205736.9|205586.9|20
1634176060000|2021-10-14 01:47:40|205739.8|205589.8|205751.4|205601.4|205751.4|205601.4|205739.5|205589.5|8
1634176070000|2021-10-14 01:47:50|205749.8|205599.8|205747.3|205597.3|205750.7|205600.7|205740|205590|15
1634176080000|2021-10-14 01:48:00|205748.7|205598.7|205744.5|205594.5|205748.7|205598.7|205744.5|205594.5|8
1634176090000|2021-10-14 01:48:10|205745.4|205595.4|205740.1|205590.1|205745.5|205595.5|205740|205590|17
1634176100000|2021-10-14 01:48:20|205740.3|205590.3|205742.3|205592.3|205744.4|205594.4|205740.3|205590.3|5
1634176110000|2021-10-14 01:48:30|205742.1|205592.1|205738.7|205588.7|205742.1|205592.1|205738.7|205588.7|5
1634176120000|2021-10-14 01:48:40|205738.9|205588.9|205740.3|205590.3|205751.6|205601.6|205738.9|205588.9|9
1634176130000|2021-10-14 01:48:50|205740|205590|205742.8|205592.8|205742.8|205592.8|205739.3|205589.3|7
1634176140000|2021-10-14 01:49:00|205742.4|205592.4|205739.9|205589.9|205742.4|205592.4|205738.7|205588.7|15
1634176150000|2021-10-14 01:49:10|205740|205590|205742.3|205592.3|205745.7|205595.7|205740|205590|18
1634176160000|2021-10-14 01:49:20|205742.6|205592.6|205742.3|205592.3|205743.4|205593.4|205741.5|205591.5|4
1634176170000|2021-10-14 01:49:30|205746.4|205596.4|205743.4|205593.4|205746.4|205596.4|205739.3|205589.3|11
1634176180000|2021-10-14 01:49:40|205744.2|205594.2|205740.5|205590.5|205744.2|205594.2|205740.5|205590.5|10
1634176190000|2021-10-14 01:49:50|205740.9|205590.9|205741|205591|205741.4|205591.4|205740.8|205590.8|4
1634176200000|2021-10-14 01:50:00|205740.2|205590.2|205744.1|205594.1|205746.5|205596.5|205740.1|205590.1|11
1634176210000|2021-10-14 01:50:10|205742.8|205592.8|205744.7|205594.7|205744.7|205594.7|205742.4|205592.4|5
1634176220000|2021-10-14 01:50:20|205742.7|205592.7|205740.3|205590.3|205742.7|205592.7|205740.3|205590.3|7
1634176230000|2021-10-14 01:50:30|205740.6|205590.6|205745.2|205595.2|205747.4|205597.4|205740.4|205590.4|10
1634176240000|2021-10-14 01:50:40|205745.1|205595.1|205741|205591|205745.1|205595.1|205739.4|205589.4|18
1634176250000|2021-10-14 01:50:50|205738.9|205588.9|205747.5|205597.5|205747.5|205597.5|205738.4|205588.4|15
1634176260000|2021-10-14 01:51:00|205746.3|205596.3|205738.6|205588.6|205746.5|205596.5|205737.7|205587.7|13
1634176270000|2021-10-14 01:51:10|205738.3|205588.3|205746.7|205596.7|205749.9|205599.9|205736.9|205586.9|17
1634176280000|2021-10-14 01:51:20|205746|205596|205752.2|205602.2|205755.5|205605.5|205746|205596|3
1634176290000|2021-10-14 01:51:30|205753.1|205603.1|205741.8|205591.8|205753.1|205603.1|205741.7|205591.7|12
1634176300000|2021-10-14 01:51:40|205742.3|205592.3|205739.8|205589.8|205743.1|205593.1|205739.2|205589.2|9
1634176310000|2021-10-14 01:51:50|205740.2|205590.2|205739.9|205589.9|205743.7|205593.7|205739.5|205589.5|8
1634176320000|2021-10-14 01:52:00|205739|205589|205744.3|205594.3|205745|205595|205738.7|205588.7|17
1634176330000|2021-10-14 01:52:10|205743.6|205593.6|205740|205590|205743.8|205593.8|205732.2|205582.2|16
1634176340000|2021-10-14 01:52:20|205742.4|205592.4|205736.7|205586.7|205742.4|205592.4|205735.3|205585.3|15
1634176350000|2021-10-14 01:52:30|205736.9|205586.9|205735.5|205585.5|205736.9|205586.9|205735.2|205585.2|8
1634176360000|2021-10-14 01:52:40|205735.2|205585.2|205744.5|205594.5|205747.5|205597.5|205735.2|205585.2|13
1634176370000|2021-10-14 01:52:50|205744.6|205594.6|205744.5|205594.5|205745.7|205595.7|205743.2|205593.2|9
1634176380000|2021-10-14 01:53:00|205744.8|205594.8|205741.2|205591.2|205746.3|205596.3|205739|205589|12
1634176390000|2021-10-14 01:53:10|205739.6|205589.6|205738.4|205588.4|205744.3|205594.3|205738.2|205588.2|17
1634176400000|2021-10-14 01:53:20|205742.6|205592.6|205740.7|205590.7|205742.6|205592.6|205738.3|205588.3|17
1634176410000|2021-10-14 01:53:30|205740.4|205590.4|205745.1|205595.1|205749.6|205599.6|205734.4|205584.4|12
1634176420000|2021-10-14 01:53:40|205748.1|205598.1|205741.3|205591.3|205748.1|205598.1|205737.9|205587.9|18
1634176430000|2021-10-14 01:53:50|205741.5|205591.5|205736.7|205586.7|205741.5|205591.5|205735.5|205585.5|10
1634176440000|2021-10-14 01:54:00|205736.3|205586.3|205736.3|205586.3|205742.2|205592.2|205736.3|205586.3|11
1634176450000|2021-10-14 01:54:10|205736.8|205586.8|205734.9|205584.9|205736.9|205586.9|205734|205584|6
1634176460000|2021-10-14 01:54:20|205735.6|205585.6|205742|205592|205743.9|205593.9|205735.4|205585.4|19
1634176470000|2021-10-14 01:54:30|205740.8|205590.8|205739.5|205589.5|205745.4|205595.4|205737.6|205587.6|18
1634176480000|2021-10-14 01:54:40|205738.7|205588.7|205742.2|205592.2|205747|205597|205736|205586|18
1634176490000|2021-10-14 01:54:50|205744.7|205594.7|205744.2|205594.2|205747.4|205597.4|205741.4|205591.4|14
1634176500000|2021-10-14 01:55:00|205746|205596|205738.5|205588.5|205746|205596|205738.5|205588.5|10
1634176510000|2021-10-14 01:55:10|205738.4|205588.4|205752.4|205602.4|205760|205610|205738.4|205588.4|25
1634176520000|2021-10-14 01:55:20|205750.4|205600.4|205751.4|205601.4|205752.6|205602.6|205748.9|205598.9|18
1634176530000|2021-10-14 01:55:30|205752.7|205602.7|205753.6|205603.6|205753.9|205603.9|205749.1|205599.1|20
1634176540000|2021-10-14 01:55:40|205750.7|205600.7|205750.8|205600.8|205755.2|205605.2|205749.8|205599.8|19
1634176550000|2021-10-14 01:55:50|205747.8|205597.8|205750.4|205600.4|205754.7|205604.7|205747.8|205597.8|12
1634176560000|2021-10-14 01:56:00|205754.8|205604.8|205756.4|205606.4|205756.4|205606.4|205752.2|205602.2|13
1634176570000|2021-10-14 01:56:10|205755.2|205605.2|205754|205604|205756.2|205606.2|205750.2|205600.2|22
1634176580000|2021-10-14 01:56:20|205755.2|205605.2|205751.4|205601.4|205756|205606|205749.8|205599.8|29
1634176590000|2021-10-14 01:56:30|205751.3|205601.3|205754|205604|205755.3|205605.3|205750.3|205600.3|18
1634176600000|2021-10-14 01:56:40|205755|205605|205787.9|205637.9|205787.9|205637.9|205747.6|205597.6|26
1634176610000|2021-10-14 01:56:50|205790.1|205640.1|205801.7|205651.7|205815.2|205665.2|205783.1|205633.1|26
1634176620000|2021-10-14 01:57:00|205802.4|205652.4|205809.7|205659.7|205823.1|205673.1|205800.4|205650.4|27
1634176630000|2021-10-14 01:57:10|205809.3|205659.3|205874.6|205724.6|205874.6|205724.6|205809.3|205659.3|24
1634176640000|2021-10-14 01:57:20|205872.9|205722.9|205865.2|205715.2|205873.2|205723.2|205861.5|205711.5|19
1634176650000|2021-10-14 01:57:30|205866.3|205716.3|205869.5|205719.5|205869.5|205719.5|205864.3|205714.3|9
1634176660000|2021-10-14 01:57:40|205869.2|205719.2|205874.7|205724.7|205876.8|205726.8|205869.2|205719.2|14
1634176670000|2021-10-14 01:57:50|205874.5|205724.5|205869.6|205719.6|205874.5|205724.5|205869.5|205719.5|16
1634176680000|2021-10-14 01:58:00|205869.8|205719.8|205875|205725|205875|205725|205864.4|205714.4|11
1634176690000|2021-10-14 01:58:10|205876|205726|205866.5|205716.5|205876.5|205726.5|205865.3|205715.3|15
1634176700000|2021-10-14 01:58:20|205867.7|205717.7|205863.4|205713.4|205867.9|205717.9|205862.3|205712.3|11
1634176710000|2021-10-14 01:58:30|205863.8|205713.8|205875.6|205725.6|205875.6|205725.6|205863.8|205713.8|9
1634176720000|2021-10-14 01:58:40|205872.6|205722.6|205867.2|205717.2|205885.9|205735.9|205867.2|205717.2|21
1634176730000|2021-10-14 01:58:50|205873.3|205723.3|205878.4|205728.4|205879.5|205729.5|205868.9|205718.9|20
1634176740000|2021-10-14 01:59:00|205879.3|205729.3|205879.9|205729.9|205881.5|205731.5|205878.8|205728.8|17
1634176750000|2021-10-14 01:59:10|205879.5|205729.5|205876.9|205726.9|205879.7|205729.7|205876.9|205726.9|14
1634176760000|2021-10-14 01:59:20|205877.3|205727.3|205877.3|205727.3|205879.4|205729.4|205871.2|205721.2|27
1634176770000|2021-10-14 01:59:30|205877.9|205727.9|205877.4|205727.4|205880.1|205730.1|205875.1|205725.1|14
1634176780000|2021-10-14 01:59:40|205878.4|205728.4|205868.4|205718.4|205879.9|205729.9|205864.7|205714.7|19
1634176790000|2021-10-14 01:59:50|205868.3|205718.3|205865.1|205715.1|205871.2|205721.2|205864.6|205714.6|15
1634176800000|2021-10-14 02:00:00|205866.6|205716.6|205848.2|205698.2|205868.3|205718.3|205842.2|205692.2|27
1634176810000|2021-10-14 02:00:10|205846.5|205696.5|205846.9|205696.9|205847.4|205697.4|205844.5|205694.5|13
1634176820000|2021-10-14 02:00:20|205846.8|205696.8|205830|205680|205850.4|205700.4|205830|205680|19
1634176830000|2021-10-14 02:00:30|205830.8|205680.8|205837.7|205687.7|205839.9|205689.9|205830.3|205680.3|20
1634176840000|2021-10-14 02:00:40|205838.2|205688.2|205832|205682|205839.9|205689.9|205832|205682|20
1634176850000|2021-10-14 02:00:50|205831.6|205681.6|205829.7|205679.7|205833.6|205683.6|205829.4|205679.4|21
1634176860000|2021-10-14 02:01:00|205834.6|205684.6|205838.3|205688.3|205838.3|205688.3|205833.6|205683.6|19
1634176870000|2021-10-14 02:01:10|205837.7|205687.7|205839.9|205689.9|205840.3|205690.3|205830.8|205680.8|13
1634176880000|2021-10-14 02:01:20|205839.2|205689.2|205837.2|205687.2|205844.1|205694.1|205837.2|205687.2|6
1634176890000|2021-10-14 02:01:30|205844.7|205694.7|205844.8|205694.8|205844.8|205694.8|205842|205692|12
1634176900000|2021-10-14 02:01:40|205842.6|205692.6|205837.9|205687.9|205843.1|205693.1|205836.8|205686.8|13
1634176910000|2021-10-14 02:01:50|205835.9|205685.9|205843.4|205693.4|205846.9|205696.9|205835.2|205685.2|11
1634176920000|2021-10-14 02:02:00|205843.5|205693.5|205828.9|205678.9|205845.3|205695.3|205828.9|205678.9|22
1634176930000|2021-10-14 02:02:10|205824.2|205674.2|205830.9|205680.9|205834.1|205684.1|205824.2|205674.2|21
1634176940000|2021-10-14 02:02:20|205831.7|205681.7|205840.9|205690.9|205841|205691|205831.7|205681.7|13
1634176950000|2021-10-14 02:02:30|205841.1|205691.1|205835|205685|205841.1|205691.1|205831.7|205681.7|9
1634176960000|2021-10-14 02:02:40|205832|205682|205843.1|205693.1|205843.1|205693.1|205832|205682|11
1634176970000|2021-10-14 02:02:50|205841.3|205691.3|205842.9|205692.9|205842.9|205692.9|205840.7|205690.7|7
1634176980000|2021-10-14 02:03:00|205843.9|205693.9|205868.1|205718.1|205869.7|205719.7|205843.9|205693.9|14
1634176990000|2021-10-14 02:03:10|205869.4|205719.4|205864|205714|205869.4|205719.4|205864|205714|6
1634177000000|2021-10-14 02:03:20|205865.2|205715.2|205867.5|205717.5|205869.8|205719.8|205858.9|205708.9|9
1634177010000|2021-10-14 02:03:30|205866.3|205716.3|205874|205724|205874|205724|205865.1|205715.1|6
1634177020000|2021-10-14 02:03:40|205872.6|205722.6|205868.5|205718.5|205875.2|205725.2|205868.3|205718.3|6
1634177030000|2021-10-14 02:03:50|205864.3|205714.3|205862.4|205712.4|205865.8|205715.8|205862.4|205712.4|7
1634177040000|2021-10-14 02:04:00|205863|205713|205872.8|205722.8|205872.8|205722.8|205862.8|205712.8|11
1634177050000|2021-10-14 02:04:10|205867.6|205717.6|205865|205715|205875.5|205725.5|205865|205715|9
1634177060000|2021-10-14 02:04:20|205866|205716|205865.5|205715.5|205866|205716|205865.5|205715.5|3
1634177070000|2021-10-14 02:04:30|205866|205716|205877.2|205727.2|205878.8|205728.8|205865.1|205715.1|13
1634177080000|2021-10-14 02:04:40|205885.5|205735.5|205873.6|205723.6|205885.5|205735.5|205872.9|205722.9|15
1634177090000|2021-10-14 02:04:50|205874.1|205724.1|205876.4|205726.4|205879.6|205729.6|205874.1|205724.1|13
1634177100000|2021-10-14 02:05:00|205876.1|205726.1|205877.5|205727.5|205877.5|205727.5|205874.6|205724.6|10
1634177110000|2021-10-14 02:05:10|205876.7|205726.7|205875.8|205725.8|205877.6|205727.6|205874.7|205724.7|10
1634177120000|2021-10-14 02:05:20|205875.1|205725.1|205869.9|205719.9|205876|205726|205862.8|205712.8|23
1634177130000|2021-10-14 02:05:30|205871.6|205721.6|205870.6|205720.6|205875.8|205725.8|205869.5|205719.5|11
1634177140000|2021-10-14 02:05:40|205870.4|205720.4|205864.7|205714.7|205872.9|205722.9|205862.9|205712.9|10
1634177150000|2021-10-14 02:05:50|205865|205715|205870.4|205720.4|205871.8|205721.8|205865|205715|14
1634177160000|2021-10-14 02:06:00|205872.7|205722.7|205874.6|205724.6|205877.4|205727.4|205870.3|205720.3|9
1634177170000|2021-10-14 02:06:10|205873.4|205723.4|205878.6|205728.6|205878.6|205728.6|205871|205721|11
1634177180000|2021-10-14 02:06:20|205878.4|205728.4|205876.6|205726.6|205879.4|205729.4|205874|205724|13
1634177190000|2021-10-14 02:06:30|205875.2|205725.2|205869.5|205719.5|205879.1|205729.1|205866.1|205716.1|14
1634177200000|2021-10-14 02:06:40|205867.8|205717.8|205867.7|205717.7|205869.2|205719.2|205863.9|205713.9|20
1634177210000|2021-10-14 02:06:50|205867|205717|205867.5|205717.5|205868.8|205718.8|205866.4|205716.4|14
1634177220000|2021-10-14 02:07:00|205866.1|205716.1|205865.7|205715.7|205867.6|205717.6|205865.7|205715.7|8
1634177230000|2021-10-14 02:07:10|205865.8|205715.8|205864.8|205714.8|205872.6|205722.6|205863.2|205713.2|16
1634177240000|2021-10-14 02:07:20|205864.1|205714.1|205866.4|205716.4|205871.4|205721.4|205864.1|205714.1|12
1634177250000|2021-10-14 02:07:30|205866.5|205716.5|205863.5|205713.5|205869.6|205719.6|205862.9|205712.9|13
1634177260000|2021-10-14 02:07:40|205862.8|205712.8|205863|205713|205867.6|205717.6|205862.8|205712.8|14
1634177270000|2021-10-14 02:07:50|205862.9|205712.9|205860.9|205710.9|205863.1|205713.1|205857.4|205707.4|10
1634177280000|2021-10-14 02:08:00|205861.2|205711.2|205861.2|205711.2|205861.4|205711.4|205861.2|205711.2|3
1634177290000|2021-10-14 02:08:10|205859.1|205709.1|205860.4|205710.4|205860.4|205710.4|205858.7|205708.7|6
1634177300000|2021-10-14 02:08:20|205861.2|205711.2|205863.4|205713.4|205868.1|205718.1|205860.4|205710.4|10
1634177310000|2021-10-14 02:08:30|205863.1|205713.1|205858.5|205708.5|205863.1|205713.1|205858.5|205708.5|7
1634177320000|2021-10-14 02:08:40|205859|205709|205860.4|205710.4|205860.5|205710.5|205858|205708|10
1634177330000|2021-10-14 02:08:50|205830.8|205680.8|205825.7|205675.7|205830.8|205680.8|205820.4|205670.4|22
1634177340000|2021-10-14 02:09:00|205826|205676|205824.7|205674.7|205826|205676|205822.7|205672.7|17
1634177350000|2021-10-14 02:09:10|205824.8|205674.8|205824|205674|205826.1|205676.1|205824|205674|6
1634177360000|2021-10-14 02:09:20|205823.3|205673.3|205826.7|205676.7|205827.2|205677.2|205823.3|205673.3|11
1634177370000|2021-10-14 02:09:30|205826.9|205676.9|205824.7|205674.7|205826.9|205676.9|205823.4|205673.4|12
1634177380000|2021-10-14 02:09:40|205826.4|205676.4|205818.9|205668.9|205826.5|205676.5|205815.1|205665.1|20
1634177390000|2021-10-14 02:09:50|205819|205669|205819|205669|205821.6|205671.6|205818.4|205668.4|13
1634177400000|2021-10-14 02:10:00|205818.8|205668.8|205818.3|205668.3|205819.6|205669.6|205818|205668|9
1634177410000|2021-10-14 02:10:10|205818.9|205668.9|205821.9|205671.9|205824.1|205674.1|205818.6|205668.6|15
1634177420000|2021-10-14 02:10:20|205818.8|205668.8|205823|205673|205823.6|205673.6|205817.6|205667.6|16
1634177430000|2021-10-14 02:10:30|205822.1|205672.1|205825|205675|205825.9|205675.9|205820.6|205670.6|14
1634177440000|2021-10-14 02:10:40|205825.2|205675.2|205822.4|205672.4|205825.2|205675.2|205820.5|205670.5|11
1634177450000|2021-10-14 02:10:50|205821.8|205671.8|205814.5|205664.5|205822.7|205672.7|205813.6|205663.6|17
1634177460000|2021-10-14 02:11:00|205813.7|205663.7|205823.7|205673.7|205824|205674|205812.2|205662.2|14
1634177470000|2021-10-14 02:11:10|205822|205672|205822.2|205672.2|205823.3|205673.3|205819.4|205669.4|16
1634177480000|2021-10-14 02:11:20|205821.7|205671.7|205818.9|205668.9|205823.5|205673.5|205818.9|205668.9|18
1634177490000|2021-10-14 02:11:30|205817.7|205667.7|205817.5|205667.5|205817.8|205667.8|205816.8|205666.8|8
1634177500000|2021-10-14 02:11:40|205818.6|205668.6|205814.8|205664.8|205818.6|205668.6|205813.9|205663.9|11
1634177510000|2021-10-14 02:11:50|205814.5|205664.5|205817.3|205667.3|205817.3|205667.3|205812.9|205662.9|7
1634177520000|2021-10-14 02:12:00|205821.4|205671.4|205817.8|205667.8|205821.4|205671.4|205817.7|205667.7|12
1634177530000|2021-10-14 02:12:10|205817.2|205667.2|205813.9|205663.9|205818.9|205668.9|205813.9|205663.9|19
1634177540000|2021-10-14 02:12:20|205814.1|205664.1|205815.1|205665.1|205815.9|205665.9|205813.2|205663.2|15
1634177550000|2021-10-14 02:12:30|205815.5|205665.5|205786.3|205636.3|205815.5|205665.5|205785.2|205635.2|20
1634177560000|2021-10-14 02:12:40|205787.4|205637.4|205786.2|205636.2|205789.3|205639.3|205784.8|205634.8|24
1634177570000|2021-10-14 02:12:50|205786|205636|205787.2|205637.2|205789.6|205639.6|205786|205636|13
1634177580000|2021-10-14 02:13:00|205787.1|205637.1|205791.6|205641.6|205791.6|205641.6|205786.2|205636.2|9
1634177590000|2021-10-14 02:13:10|205790.1|205640.1|205786.9|205636.9|205790.1|205640.1|205786.9|205636.9|6
1634177600000|2021-10-14 02:13:20|205787.6|205637.6|205789.7|205639.7|205790.2|205640.2|205783.1|205633.1|7
1634177610000|2021-10-14 02:13:30|205789.1|205639.1|205790.3|205640.3|205792.4|205642.4|205787.5|205637.5|14
1634177620000|2021-10-14 02:13:40|205790.2|205640.2|205790|205640|205790.2|205640.2|205789.6|205639.6|4
1634177630000|2021-10-14 02:13:50|205790.2|205640.2|205790|205640|205790.4|205640.4|205789.6|205639.6|5
1634177640000|2021-10-14 02:14:00|205788.4|205638.4|205787.5|205637.5|205791.9|205641.9|205787.5|205637.5|11
1634177650000|2021-10-14 02:14:10|205787.4|205637.4|205789.1|205639.1|205789.8|205639.8|205787.4|205637.4|9
1634177660000|2021-10-14 02:14:20|205789.8|205639.8|205792.5|205642.5|205792.5|205642.5|205789.8|205639.8|6
1634177670000|2021-10-14 02:14:30|205794.3|205644.3|205790|205640|205794.3|205644.3|205789.9|205639.9|8
1634177680000|2021-10-14 02:14:40|205789.9|205639.9|205788.9|205638.9|205792.8|205642.8|205788.9|205638.9|13
1634177690000|2021-10-14 02:14:50|205788.8|205638.8|205790.1|205640.1|205791|205641|205787.6|205637.6|12
1634177700000|2021-10-14 02:15:00|205791.3|205641.3|205810.7|205660.7|205819.7|205669.7|205791.3|205641.3|16
1634177710000|2021-10-14 02:15:10|205831.6|205681.6|205820.9|205670.9|205831.6|205681.6|205815.6|205665.6|16
1634177720000|2021-10-14 02:15:20|205820.5|205670.5|205832.6|205682.6|205833.9|205683.9|205818.6|205668.6|19
1634177730000|2021-10-14 02:15:30|205828.6|205678.6|205828.2|205678.2|205832.3|205682.3|205821.4|205671.4|22
1634177740000|2021-10-14 02:15:40|205826.7|205676.7|205824.2|205674.2|205827.4|205677.4|205822.8|205672.8|23
1634177750000|2021-10-14 02:15:50|205825.2|205675.2|205827.5|205677.5|205830|205680|205818.4|205668.4|14
1634177760000|2021-10-14 02:16:00|205825.1|205675.1|205825.4|205675.4|205828.7|205678.7|205824.6|205674.6|19
1634177770000|2021-10-14 02:16:10|205825.8|205675.8|205821.8|205671.8|205826.2|205676.2|205821.6|205671.6|15
1634177780000|2021-10-14 02:16:20|205821.5|205671.5|205821.2|205671.2|205823.3|205673.3|205821|205671|10
1634177790000|2021-10-14 02:16:30|205821.6|205671.6|205822|205672|205823.6|205673.6|205820.8|205670.8|16
1634177800000|2021-10-14 02:16:40|205821.6|205671.6|205823|205673|205825.5|205675.5|205821.6|205671.6|8
1634177810000|2021-10-14 02:16:50|205821.8|205671.8|205826.9|205676.9|205830|205680|205821.8|205671.8|15
1634177820000|2021-10-14 02:17:00|205827.7|205677.7|205824.7|205674.7|205828.8|205678.8|205824.1|205674.1|9
1634177830000|2021-10-14 02:17:10|205824|205674|205822.9|205672.9|205827|205677|205819.3|205669.3|16
1634177840000|2021-10-14 02:17:20|205823.1|205673.1|205824.5|205674.5|205824.9|205674.9|205822.1|205672.1|13
1634177850000|2021-10-14 02:17:30|205824.3|205674.3|205819.9|205669.9|205824.3|205674.3|205819.7|205669.7|10
1634177860000|2021-10-14 02:17:40|205819.2|205669.2|205818.9|205668.9|205825.4|205675.4|205817.8|205667.8|13
1634177870000|2021-10-14 02:17:50|205819.8|205669.8|205820.6|205670.6|205820.6|205670.6|205818.6|205668.6|6
1634177880000|2021-10-14 02:18:00|205821.5|205671.5|205825|205675|205826.1|205676.1|205821|205671|9
1634177890000|2021-10-14 02:18:10|205822.4|205672.4|205821.4|205671.4|205825|205675|205821.1|205671.1|7
1634177900000|2021-10-14 02:18:20|205821|205671|205822.2|205672.2|205824.1|205674.1|205821|205671|11
1634177910000|2021-10-14 02:18:30|205822.5|205672.5|205823.2|205673.2|205825|205675|205822.3|205672.3|7
1634177920000|2021-10-14 02:18:40|205823.6|205673.6|205823.2|205673.2|205825.3|205675.3|205822.7|205672.7|15
1634177930000|2021-10-14 02:18:50|205823.3|205673.3|205823.3|205673.3|205823.7|205673.7|205819.8|205669.8|14
1634177940000|2021-10-14 02:19:00|205823.2|205673.2|205824|205674|205831.1|205681.1|205819.9|205669.9|14
1634177950000|2021-10-14 02:19:10|205824.8|205674.8|205822.2|205672.2|205827.6|205677.6|205822.1|205672.1|10
1634177960000|2021-10-14 02:19:20|205822.4|205672.4|205820.4|205670.4|205822.7|205672.7|205820.1|205670.1|9
1634177970000|2021-10-14 02:19:30|205821|205671|205822.6|205672.6|205824|205674|205820.5|205670.5|6
1634177980000|2021-10-14 02:19:40|205831.9|205681.9|205824|205674|205831.9|205681.9|205820.5|205670.5|11
1634177990000|2021-10-14 02:19:50|205823.2|205673.2|205824.1|205674.1|205824.8|205674.8|205819.9|205669.9|8
1634178000000|2021-10-14 02:20:00|205823.8|205673.8|205823.2|205673.2|205825.9|205675.9|205821.5|205671.5|10
1634178010000|2021-10-14 02:20:10|205822.6|205672.6|205823.8|205673.8|205824.6|205674.6|205820|205670|6
1634178020000|2021-10-14 02:20:20|205825.4|205675.4|205826.3|205676.3|205827.6|205677.6|205822.2|205672.2|14
1634178030000|2021-10-14 02:20:30|205829.8|205679.8|205828.2|205678.2|205830.1|205680.1|205826.4|205676.4|7
1634178040000|2021-10-14 02:20:40|205828.6|205678.6|205826.9|205676.9|205829.1|205679.1|205824.3|205674.3|13
1634178050000|2021-10-14 02:20:50|205827.4|205677.4|205826|205676|205828|205678|205822.2|205672.2|13
1634178060000|2021-10-14 02:21:00|205826.6|205676.6|205820.6|205670.6|205826.6|205676.6|205818|205668|21
1634178070000|2021-10-14 02:21:10|205820.9|205670.9|205818.9|205668.9|205821.1|205671.1|205816.5|205666.5|10
1634178080000|2021-10-14 02:21:20|205817.1|205667.1|205821.3|205671.3|205821.3|205671.3|205816|205666|14
1634178090000|2021-10-14 02:21:30|205819.1|205669.1|205823.7|205673.7|205823.7|205673.7|205818.9|205668.9|12
1634178100000|2021-10-14 02:21:40|205822.7|205672.7|205821.3|205671.3|205822.7|205672.7|205821.1|205671.1|9
1634178110000|2021-10-14 02:21:50|205824.9|205674.9|205810.3|205660.3|205824.9|205674.9|205810.3|205660.3|14
1634178120000|2021-10-14 02:22:00|205809.4|205659.4|205814.3|205664.3|205828|205678|205808.2|205658.2|14
1634178130000|2021-10-14 02:22:10|205813.3|205663.3|205819.9|205669.9|205819.9|205669.9|205813.3|205663.3|11
1634178140000|2021-10-14 02:22:20|205818.4|205668.4|205816.4|205666.4|205822.4|205672.4|205816.4|205666.4|16
1634178150000|2021-10-14 02:22:30|205815.9|205665.9|205820.2|205670.2|205820.2|205670.2|205814.5|205664.5|10
1634178160000|2021-10-14 02:22:40|205820|205670|205818.2|205668.2|205821.7|205671.7|205818.2|205668.2|10
1634178170000|2021-10-14 02:22:50|205817.4|205667.4|205813.3|205663.3|205818|205668|205813.3|205663.3|6
1634178180000|2021-10-14 02:23:00|205812.9|205662.9|205824.3|205674.3|205824.3|205674.3|205812.8|205662.8|10
1634178190000|2021-10-14 02:23:10|205821.1|205671.1|205827.3|205677.3|205829.8|205679.8|205816.9|205666.9|21
1634178200000|2021-10-14 02:23:20|205825.4|205675.4|205828.3|205678.3|205828.5|205678.5|205825.1|205675.1|13
1634178210000|2021-10-14 02:23:30|205824|205674|205828.6|205678.6|205828.6|205678.6|205823.1|205673.1|6
1634178220000|2021-10-14 02:23:40|205828.5|205678.5|205824.2|205674.2|205829|205679|205824.2|205674.2|9
1634178230000|2021-10-14 02:23:50|205825.5|205675.5|205829|205679|205833.7|205683.7|205822.4|205672.4|19
1634178240000|2021-10-14 02:24:00|205830.3|205680.3|205825.7|205675.7|205831.9|205681.9|205825.7|205675.7|12
1634178250000|2021-10-14 02:24:10|205826.9|205676.9|205833.8|205683.8|205835.5|205685.5|205826.9|205676.9|19
1634178260000|2021-10-14 02:24:20|205834.5|205684.5|205833.5|205683.5|205834.8|205684.8|205832.4|205682.4|11
1634178270000|2021-10-14 02:24:30|205835.1|205685.1|205833.1|205683.1|205835.1|205685.1|205831.6|205681.6|11
1634178280000|2021-10-14 02:24:40|205831.4|205681.4|205824.9|205674.9|205831.4|205681.4|205824.9|205674.9|7
1634178290000|2021-10-14 02:24:50|205825.4|205675.4|205829.4|205679.4|205834.7|205684.7|205824.9|205674.9|8
1634178300000|2021-10-14 02:25:00|205828.6|205678.6|205826.4|205676.4|205828.6|205678.6|205825.9|205675.9|13
1634178310000|2021-10-14 02:25:10|205826.1|205676.1|205826|205676|205826.9|205676.9|205824.8|205674.8|7
1634178320000|2021-10-14 02:25:20|205825.6|205675.6|205829.2|205679.2|205830.3|205680.3|205824.8|205674.8|10
1634178330000|2021-10-14 02:25:30|205829.9|205679.9|205829.1|205679.1|205830|205680|205827.8|205677.8|12
1634178340000|2021-10-14 02:25:40|205828.2|205678.2|205832|205682|205834.1|205684.1|205824.4|205674.4|21
1634178350000|2021-10-14 02:25:50|205832.2|205682.2|205828|205678|205832.2|205682.2|205828|205678|20
1634178360000|2021-10-14 02:26:00|205827|205677|205827.3|205677.3|205827.9|205677.9|205826.8|205676.8|7
1634178370000|2021-10-14 02:26:10|205827.4|205677.4|205828.2|205678.2|205829.8|205679.8|205827.4|205677.4|14
1634178380000|2021-10-14 02:26:20|205827.4|205677.4|205826.8|205676.8|205829.3|205679.3|205826.3|205676.3|21
1634178390000|2021-10-14 02:26:30|205828.5|205678.5|205829.4|205679.4|205829.5|205679.5|205823.9|205673.9|25
1634178400000|2021-10-14 02:26:40|205827.1|205677.1|205830.2|205680.2|205831.3|205681.3|205825.9|205675.9|19
1634178410000|2021-10-14 02:26:50|205828.3|205678.3|205820.2|205670.2|205831.1|205681.1|205816.2|205666.2|20
1634178420000|2021-10-14 02:27:00|205817.5|205667.5|205820.8|205670.8|205826.3|205676.3|205817.5|205667.5|21
1634178430000|2021-10-14 02:27:10|205818|205668|205817.9|205667.9|205822.4|205672.4|205817|205667|16
1634178440000|2021-10-14 02:27:20|205818.5|205668.5|205821.7|205671.7|205822|205672|205818.1|205668.1|12
1634178450000|2021-10-14 02:27:30|205820.4|205670.4|205821.6|205671.6|205823|205673|205818|205668|13
1634178460000|2021-10-14 02:27:40|205821.5|205671.5|205823.6|205673.6|205828.8|205678.8|205818.5|205668.5|17
1634178470000|2021-10-14 02:27:50|205823.9|205673.9|205829.6|205679.6|205835.3|205685.3|205822.6|205672.6|25
1634178480000|2021-10-14 02:28:00|205828.9|205678.9|205832.2|205682.2|205832.2|205682.2|205828.8|205678.8|14
1634178490000|2021-10-14 02:28:10|205831.7|205681.7|205830|205680|205831.7|205681.7|205827.5|205677.5|11
1634178500000|2021-10-14 02:28:20|205831|205681|205826|205676|205831|205681|205823.6|205673.6|13
1634178510000|2021-10-14 02:28:30|205828.1|205678.1|205833.4|205683.4|205833.4|205683.4|205823.4|205673.4|11
1634178520000|2021-10-14 02:28:40|205827.7|205677.7|205827.4|205677.4|205831.4|205681.4|205823.6|205673.6|15
1634178530000|2021-10-14 02:28:50|205825.6|205675.6|205831.5|205681.5|205833.2|205683.2|205825.6|205675.6|14
1634178540000|2021-10-14 02:29:00|205831.6|205681.6|205834.8|205684.8|205836.1|205686.1|205827.5|205677.5|25
1634178550000|2021-10-14 02:29:10|205834.7|205684.7|205830.1|205680.1|205835.1|205685.1|205830.1|205680.1|15
1634178560000|2021-10-14 02:29:20|205829.9|205679.9|205834.2|205684.2|205837.7|205687.7|205826.9|205676.9|11
1634178570000|2021-10-14 02:29:30|205828.5|205678.5|205841.2|205691.2|205842.1|205692.1|205828.3|205678.3|12
1634178580000|2021-10-14 02:29:40|205838.3|205688.3|205832.7|205682.7|205838.3|205688.3|205832.5|205682.5|12
1634178590000|2021-10-14 02:29:50|205832.6|205682.6|205830.4|205680.4|205834.1|205684.1|205828.2|205678.2|16
1634178600000|2021-10-14 02:30:00|205831.6|205681.6|205832.4|205682.4|205837.5|205687.5|205831.6|205681.6|20
1634178610000|2021-10-14 02:30:10|205833|205683|205827.4|205677.4|205833|205683|205827.3|205677.3|9
1634178620000|2021-10-14 02:30:20|205828.8|205678.8|205831.2|205681.2|205835.7|205685.7|205825|205675|9
1634178630000|2021-10-14 02:30:30|205830.6|205680.6|205823.2|205673.2|205830.6|205680.6|205819.3|205669.3|8
1634178640000|2021-10-14 02:30:40|205822.8|205672.8|205823.7|205673.7|205838.6|205688.6|205821.2|205671.2|20
1634178650000|2021-10-14 02:30:50|205821.7|205671.7|205827.4|205677.4|205833.5|205683.5|205821.7|205671.7|19
1634178660000|2021-10-14 02:31:00|205828.5|205678.5|205833.5|205683.5|205833.5|205683.5|205826.4|205676.4|17
1634178670000|2021-10-14 02:31:10|205832.6|205682.6|205822.2|205672.2|205834.3|205684.3|205817.4|205667.4|18
1634178680000|2021-10-14 02:31:20|205820.8|205670.8|205835.1|205685.1|205836.7|205686.7|205820.8|205670.8|17
1634178690000|2021-10-14 02:31:30|205835.8|205685.8|205832.6|205682.6|205836.9|205686.9|205832.6|205682.6|17
1634178700000|2021-10-14 02:31:40|205833.2|205683.2|205832.6|205682.6|205833.2|205683.2|205827.7|205677.7|12
1634178710000|2021-10-14 02:31:50|205831.9|205681.9|205826.6|205676.6|205832.6|205682.6|205826.2|205676.2|19
1634178720000|2021-10-14 02:32:00|205828|205678|205827.9|205677.9|205828|205678|205827|205677|12
1634178730000|2021-10-14 02:32:10|205827.1|205677.1|205829|205679|205831.6|205681.6|205827|205677|14
1634178740000|2021-10-14 02:32:20|205828|205678|205830.5|205680.5|205833.9|205683.9|205828|205678|17
1634178750000|2021-10-14 02:32:30|205832|205682|205836.3|205686.3|205836.3|205686.3|205829.3|205679.3|16
1634178760000|2021-10-14 02:32:40|205834.8|205684.8|205831.7|205681.7|205837.5|205687.5|205830.3|205680.3|13
1634178770000|2021-10-14 02:32:50|205831.4|205681.4|205835.2|205685.2|205840.5|205690.5|205829.2|205679.2|19
1634178780000|2021-10-14 02:33:00|205836.6|205686.6|205835.1|205685.1|205836.8|205686.8|205832.2|205682.2|11
1634178790000|2021-10-14 02:33:10|205834.1|205684.1|205837.3|205687.3|205837.4|205687.4|205831.5|205681.5|20
1634178800000|2021-10-14 02:33:20|205834.3|205684.3|205834.4|205684.4|205835|205685|205833.8|205683.8|12
1634178810000|2021-10-14 02:33:30|205834.1|205684.1|205833.9|205683.9|205834.9|205684.9|205833.6|205683.6|5
1634178820000|2021-10-14 02:33:40|205838.2|205688.2|205829.5|205679.5|205838.3|205688.3|205829.2|205679.2|10
1634178830000|2021-10-14 02:33:50|205829.7|205679.7|205828.3|205678.3|205832.2|205682.2|205827.7|205677.7|15
1634178840000|2021-10-14 02:34:00|205828.7|205678.7|205830.8|205680.8|205833.4|205683.4|205828.7|205678.7|12
1634178850000|2021-10-14 02:34:10|205829.8|205679.8|205831.2|205681.2|205835.2|205685.2|205829.8|205679.8|12
1634178860000|2021-10-14 02:34:20|205832|205682|205833.2|205683.2|205834.5|205684.5|205831|205681|15
1634178870000|2021-10-14 02:34:30|205833.7|205683.7|205825.4|205675.4|205833.7|205683.7|205814.9|205664.9|20
1634178880000|2021-10-14 02:34:40|205829.3|205679.3|205818.7|205668.7|205829.3|205679.3|205818.7|205668.7|15
1634178890000|2021-10-14 02:34:50|205820.3|205670.3|205820.7|205670.7|205822.7|205672.7|205818.4|205668.4|13
1634178900000|2021-10-14 02:35:00|205819.9|205669.9|205819.4|205669.4|205820|205670|205816.9|205666.9|12
1634178910000|2021-10-14 02:35:10|205819|205669|205814.5|205664.5|205819|205669|205814.2|205664.2|12
1634178920000|2021-10-14 02:35:20|205815|205665|205819.8|205669.8|205828.6|205678.6|205815|205665|16
1634178930000|2021-10-14 02:35:30|205824.3|205674.3|205822.8|205672.8|205825.2|205675.2|205821.2|205671.2|16
1634178940000|2021-10-14 02:35:40|205824|205674|205826.6|205676.6|205826.6|205676.6|205822.3|205672.3|12
1634178950000|2021-10-14 02:35:50|205826.5|205676.5|205822.1|205672.1|205827.1|205677.1|205822.1|205672.1|10
1634178960000|2021-10-14 02:36:00|205825.1|205675.1|205830.8|205680.8|205835.1|205685.1|205825.1|205675.1|25
1634178970000|2021-10-14 02:36:10|205831.9|205681.9|205829.8|205679.8|205831.9|205681.9|205827|205677|21
1634178980000|2021-10-14 02:36:20|205830.2|205680.2|205830.1|205680.1|205830.2|205680.2|205827.5|205677.5|10
1634178990000|2021-10-14 02:36:30|205829.9|205679.9|205828.9|205678.9|205829.9|205679.9|205826.5|205676.5|14
1634179000000|2021-10-14 02:36:40|205826.8|205676.8|205828|205678|205833.4|205683.4|205825.7|205675.7|14
1634179010000|2021-10-14 02:36:50|205829.1|205679.1|205829.8|205679.8|205830.7|205680.7|205827.6|205677.6|15
1634179020000|2021-10-14 02:37:00|205830.5|205680.5|205827.3|205677.3|205831.5|205681.5|205827.3|205677.3|14
1634179030000|2021-10-14 02:37:10|205826.1|205676.1|205832.8|205682.8|205832.8|205682.8|205822|205672|16
1634179040000|2021-10-14 02:37:20|205833.1|205683.1|205826.7|205676.7|205833.1|205683.1|205822.9|205672.9|16
1634179050000|2021-10-14 02:37:30|205826.1|205676.1|205823.6|205673.6|205827.2|205677.2|205822.3|205672.3|18
1634179060000|2021-10-14 02:37:40|205823.9|205673.9|205823.7|205673.7|205826.4|205676.4|205819.9|205669.9|13
1634179070000|2021-10-14 02:37:50|205825.4|205675.4|205826.6|205676.6|205828.9|205678.9|205824.1|205674.1|22
1634179080000|2021-10-14 02:38:00|205822.8|205672.8|205826.4|205676.4|205829.5|205679.5|205822.6|205672.6|10
1634179090000|2021-10-14 02:38:10|205824.8|205674.8|205830.5|205680.5|205830.5|205680.5|205823.1|205673.1|17
1634179100000|2021-10-14 02:38:20|205828.3|205678.3|205816.7|205666.7|205831.7|205681.7|205816.6|205666.6|20
1634179110000|2021-10-14 02:38:30|205820.9|205670.9|205829.9|205679.9|205829.9|205679.9|205817.7|205667.7|13
1634179120000|2021-10-14 02:38:40|205825.5|205675.5|205828.3|205678.3|205830.2|205680.2|205823.1|205673.1|17
1634179130000|2021-10-14 02:38:50|205826.7|205676.7|205828.7|205678.7|205828.7|205678.7|205824|205674|19
1634179140000|2021-10-14 02:39:00|205825.4|205675.4|205824.1|205674.1|205828|205678|205824|205674|18
1634179150000|2021-10-14 02:39:10|205825.6|205675.6|205827.6|205677.6|205831.5|205681.5|205823.7|205673.7|14
1634179160000|2021-10-14 02:39:20|205827.1|205677.1|205820.9|205670.9|205828.6|205678.6|205820.4|205670.4|24
1634179170000|2021-10-14 02:39:30|205820.6|205670.6|205819.9|205669.9|205832.5|205682.5|205819.9|205669.9|20
1634179180000|2021-10-14 02:39:40|205820.4|205670.4|205826.6|205676.6|205831.6|205681.6|205819|205669|22
1634179190000|2021-10-14 02:39:50|205825.7|205675.7|205829.4|205679.4|205829.6|205679.6|205824.6|205674.6|17
1634179200000|2021-10-14 02:40:00|205828.5|205678.5|205830.4|205680.4|205836.1|205686.1|205828.5|205678.5|26
1634179210000|2021-10-14 02:40:10|205831.6|205681.6|205833|205683|205836.3|205686.3|205828|205678|28
1634179220000|2021-10-14 02:40:20|205832.3|205682.3|205829|205679|205833.3|205683.3|205828|205678|18
1634179230000|2021-10-14 02:40:30|205830.6|205680.6|205830.3|205680.3|205834.1|205684.1|205826.1|205676.1|18
1634179240000|2021-10-14 02:40:40|205831.6|205681.6|205825.4|205675.4|205831.8|205681.8|205825.4|205675.4|19
1634179250000|2021-10-14 02:40:50|205825.5|205675.5|205824.8|205674.8|205829.3|205679.3|205824.2|205674.2|16
1634179260000|2021-10-14 02:41:00|205825|205675|205822.9|205672.9|205826.9|205676.9|205822.9|205672.9|15
1634179270000|2021-10-14 02:41:10|205827.5|205677.5|205826.1|205676.1|205829.8|205679.8|205824.7|205674.7|9
1634179280000|2021-10-14 02:41:20|205825.5|205675.5|205821.6|205671.6|205826.5|205676.5|205821.6|205671.6|11
1634179290000|2021-10-14 02:41:30|205821.1|205671.1|205823.3|205673.3|205826.8|205676.8|205819|205669|15
1634179300000|2021-10-14 02:41:40|205825.4|205675.4|205817.4|205667.4|205829.2|205679.2|205817.4|205667.4|17
1634179310000|2021-10-14 02:41:50|205815.5|205665.5|205824.4|205674.4|205824.4|205674.4|205813.8|205663.8|12
1634179320000|2021-10-14 02:42:00|205827.2|205677.2|205825.4|205675.4|205827.2|205677.2|205822.1|205672.1|19
1634179330000|2021-10-14 02:42:10|205828.3|205678.3|205829.1|205679.1|205830.4|205680.4|205826.6|205676.6|16
1634179340000|2021-10-14 02:42:20|205828|205678|205823|205673|205828|205678|205821.1|205671.1|18
1634179350000|2021-10-14 02:42:30|205821.7|205671.7|205813.8|205663.8|205828.4|205678.4|205813.8|205663.8|18
1634179360000|2021-10-14 02:42:40|205810.5|205660.5|205830.4|205680.4|205833.3|205683.3|205810.5|205660.5|19
1634179370000|2021-10-14 02:42:50|205831.7|205681.7|205824.1|205674.1|205832.8|205682.8|205824.1|205674.1|11
1634179380000|2021-10-14 02:43:00|205824.9|205674.9|205832.7|205682.7|205837.2|205687.2|205824.2|205674.2|18
1634179390000|2021-10-14 02:43:10|205833.6|205683.6|205832.4|205682.4|205834|205684|205830.4|205680.4|18
1634179400000|2021-10-14 02:43:20|205832.7|205682.7|205830.7|205680.7|205832.8|205682.8|205830.1|205680.1|12
1634179410000|2021-10-14 02:43:30|205831.9|205681.9|205837.6|205687.6|205841.1|205691.1|205831.6|205681.6|8
1634179420000|2021-10-14 02:43:40|205838.6|205688.6|205837.6|205687.6|205841|205691|205836.6|205686.6|14
1634179430000|2021-10-14 02:43:50|205832.4|205682.4|205831.7|205681.7|205832.9|205682.9|205831|205681|18
1634179440000|2021-10-14 02:44:00|205833.4|205683.4|205830.3|205680.3|205833.4|205683.4|205826.2|205676.2|25
1634179450000|2021-10-14 02:44:10|205829.7|205679.7|205832.1|205682.1|205833|205683|205825.4|205675.4|20
1634179460000|2021-10-14 02:44:20|205831.4|205681.4|205830.9|205680.9|205831.4|205681.4|205829.4|205679.4|8
1634179470000|2021-10-14 02:44:30|205833|205683|205832.5|205682.5|205833.3|205683.3|205826.6|205676.6|14
1634179480000|2021-10-14 02:44:40|205833.1|205683.1|205828.4|205678.4|205840.2|205690.2|205826.9|205676.9|22
1634179490000|2021-10-14 02:44:50|205827.9|205677.9|205831.8|205681.8|205831.8|205681.8|205827.9|205677.9|16
1634179500000|2021-10-14 02:45:00|205831.1|205681.1|205833.8|205683.8|205833.8|205683.8|205821.2|205671.2|26
1634179510000|2021-10-14 02:45:10|205826.3|205676.3|205829.1|205679.1|205832.3|205682.3|205822.9|205672.9|17
1634179520000|2021-10-14 02:45:20|205825.1|205675.1|205829.4|205679.4|205832|205682|205823.1|205673.1|15
1634179530000|2021-10-14 02:45:30|205831.9|205681.9|205828|205678|205833.6|205683.6|205826.9|205676.9|10
1634179540000|2021-10-14 02:45:40|205826.8|205676.8|205827.9|205677.9|205829.2|205679.2|205826.8|205676.8|9
1634179550000|2021-10-14 02:45:50|205829.1|205679.1|205835.5|205685.5|205835.5|205685.5|205828.7|205678.7|7
1634179560000|2021-10-14 02:46:00|205835.4|205685.4|205823.8|205673.8|205835.4|205685.4|205823.8|205673.8|14
1634179570000|2021-10-14 02:46:10|205823|205673|205823.9|205673.9|205827.9|205677.9|205820.6|205670.6|13
1634179580000|2021-10-14 02:46:20|205824.6|205674.6|205826.5|205676.5|205826.5|205676.5|205821.6|205671.6|17
1634179590000|2021-10-14 02:46:30|205827|205677|205822|205672|205827.4|205677.4|205821.9|205671.9|18
1634179600000|2021-10-14 02:46:40|205820.9|205670.9|205829.8|205679.8|205829.8|205679.8|205817.7|205667.7|24
1634179610000|2021-10-14 02:46:50|205829.4|205679.4|205823.2|205673.2|205833.4|205683.4|205820.3|205670.3|24
1634179620000|2021-10-14 02:47:00|205821.5|205671.5|205827.3|205677.3|205831|205681|205821.5|205671.5|15
1634179630000|2021-10-14 02:47:10|205829.7|205679.7|205825.8|205675.8|205829.7|205679.7|205825.8|205675.8|13
1634179640000|2021-10-14 02:47:20|205825.5|205675.5|205820.1|205670.1|205826.2|205676.2|205820.1|205670.1|12
1634179650000|2021-10-14 02:47:30|205822.8|205672.8|205825.8|205675.8|205826|205676|205819.8|205669.8|9
1634179660000|2021-10-14 02:47:40|205835.8|205685.8|205824.2|205674.2|205835.8|205685.8|205821.9|205671.9|13
1634179670000|2021-10-14 02:47:50|205818.8|205668.8|205820.2|205670.2|205822.2|205672.2|205817.7|205667.7|8
1634179680000|2021-10-14 02:48:00|205830.9|205680.9|205831.2|205681.2|205832|205682|205826.9|205676.9|8
1634179690000|2021-10-14 02:48:10|205830|205680|205829.8|205679.8|205838.3|205688.3|205825.6|205675.6|23
1634179700000|2021-10-14 02:48:20|205831|205681|205835.2|205685.2|205835.2|205685.2|205825.7|205675.7|13
1634179710000|2021-10-14 02:48:30|205835.4|205685.4|205830.3|205680.3|205835.4|205685.4|205830.3|205680.3|11
1634179720000|2021-10-14 02:48:40|205832.5|205682.5|205832.5|205682.5|205835.7|205685.7|205832.5|205682.5|5
1634179730000|2021-10-14 02:48:50|205840.9|205690.9|205830.8|205680.8|205840.9|205690.9|205829.4|205679.4|7
1634179740000|2021-10-14 02:49:00|205830.2|205680.2|205831.3|205681.3|205833|205683|205828.6|205678.6|13
1634179750000|2021-10-14 02:49:10|205830.5|205680.5|205833.1|205683.1|205839.9|205689.9|205827.3|205677.3|17
1634179760000|2021-10-14 02:49:20|205833.4|205683.4|205827.4|205677.4|205836.8|205686.8|205827.4|205677.4|9
1634179770000|2021-10-14 02:49:30|205829|205679|205833.1|205683.1|205835.5|205685.5|205829|205679|16
1634179780000|2021-10-14 02:49:40|205833.3|205683.3|205835.6|205685.6|205837.4|205687.4|205828.4|205678.4|23
1634179790000|2021-10-14 02:49:50|205832.7|205682.7|205836|205686|205838.9|205688.9|205826.1|205676.1|17
1634179800000|2021-10-14 02:50:00|205834.9|205684.9|205837.1|205687.1|205837.1|205687.1|205833.8|205683.8|10
1634179810000|2021-10-14 02:50:10|205834.6|205684.6|205829.5|205679.5|205851.1|205701.1|205829.5|205679.5|17
1634179820000|2021-10-14 02:50:20|205836|205686|205832.9|205682.9|205845.8|205695.8|205829.6|205679.6|20
1634179830000|2021-10-14 02:50:30|205837.6|205687.6|205841.3|205691.3|205843.1|205693.1|205835.5|205685.5|12
1634179840000|2021-10-14 02:50:40|205840.2|205690.2|205837.2|205687.2|205840.2|205690.2|205835.9|205685.9|10
1634179850000|2021-10-14 02:50:50|205839.5|205689.5|205833.4|205683.4|205839.5|205689.5|205833.4|205683.4|7
1634179860000|2021-10-14 02:51:00|205833.8|205683.8|205840.8|205690.8|205841.7|205691.7|205831.4|205681.4|12
1634179870000|2021-10-14 02:51:10|205841.8|205691.8|205842.5|205692.5|205844.7|205694.7|205836.7|205686.7|14
1634179880000|2021-10-14 02:51:20|205843.8|205693.8|205845.7|205695.7|205851.6|205701.6|205841.3|205691.3|7
1634179890000|2021-10-14 02:51:30|205849.1|205699.1|205838.8|205688.8|205849.1|205699.1|205838.8|205688.8|8
1634179900000|2021-10-14 02:51:40|205837|205687|205842|205692|205848.1|205698.1|205836.9|205686.9|9
1634179910000|2021-10-14 02:51:50|205838.9|205688.9|205851.9|205701.9|205855.9|205705.9|205838.9|205688.9|8
1634179920000|2021-10-14 02:52:00|205855.8|205705.8|205842.7|205692.7|205855.8|205705.8|205829.5|205679.5|10
1634179930000|2021-10-14 02:52:10|205843.1|205693.1|205842.3|205692.3|205846.5|205696.5|205838|205688|13
1634179940000|2021-10-14 02:52:20|205842.2|205692.2|205839.7|205689.7|205842.2|205692.2|205834.9|205684.9|22
1634179950000|2021-10-14 02:52:30|205840.7|205690.7|205837|205687|205840.7|205690.7|205837|205687|13
1634179960000|2021-10-14 02:52:40|205838.1|205688.1|205833.6|205683.6|205838.1|205688.1|205833.6|205683.6|6
1634179970000|2021-10-14 02:52:50|205834|205684|205832.8|205682.8|205837|205687|205832.8|205682.8|12
1634179980000|2021-10-14 02:53:00|205832.3|205682.3|205832.9|205682.9|205847.8|205697.8|205827.2|205677.2|16
1634179990000|2021-10-14 02:53:10|205836.4|205686.4|205838|205688|205839.2|205689.2|205829.7|205679.7|14
1634180000000|2021-10-14 02:53:20|205837.7|205687.7|205829.1|205679.1|205840.3|205690.3|205829.1|205679.1|14
1634180010000|2021-10-14 02:53:30|205830.8|205680.8|205826.8|205676.8|205830.8|205680.8|205826.1|205676.1|15
1634180020000|2021-10-14 02:53:40|205825.5|205675.5|205821.9|205671.9|205835.1|205685.1|205819.7|205669.7|16
1634180030000|2021-10-14 02:53:50|205821.5|205671.5|205836.6|205686.6|205839.3|205689.3|205815.5|205665.5|20
1634180040000|2021-10-14 02:54:00|205839.2|205689.2|205834.1|205684.1|205839.7|205689.7|205832.3|205682.3|21
1634180050000|2021-10-14 02:54:10|205837.7|205687.7|205835.2|205685.2|205838.6|205688.6|205833.5|205683.5|15
1634180060000|2021-10-14 02:54:20|205836.4|205686.4|205828|205678|205836.4|205686.4|205828|205678|19
1634180070000|2021-10-14 02:54:30|205829.3|205679.3|205844.7|205694.7|205844.7|205694.7|205827.8|205677.8|16
1634180080000|2021-10-14 02:54:40|205842.5|205692.5|205841.4|205691.4|205844.2|205694.2|205836|205686|16
1634180090000|2021-10-14 02:54:50|205840.2|205690.2|205837.5|205687.5|205840.2|205690.2|205836.3|205686.3|6
1634180100000|2021-10-14 02:55:00|205838.7|205688.7|205840.3|205690.3|205843.7|205693.7|205836.1|205686.1|11
1634180110000|2021-10-14 02:55:10|205841.8|205691.8|205833.7|205683.7|205846.7|205696.7|205827.8|205677.8|11
1634180120000|2021-10-14 02:55:20|205835.3|205685.3|205842.8|205692.8|205845.2|205695.2|205833.5|205683.5|9
1634180130000|2021-10-14 02:55:30|205839.4|205689.4|205849.9|205699.9|205850.2|205700.2|205838.3|205688.3|11
1634180140000|2021-10-14 02:55:40|205849.1|205699.1|205834.9|205684.9|205849.1|205699.1|205834.9|205684.9|10
1634180150000|2021-10-14 02:55:50|205838|205688|205834.7|205684.7|205838|205688|205834.4|205684.4|7
1634180160000|2021-10-14 02:56:00|205837.1|205687.1|205839.1|205689.1|205843.3|205693.3|205831|205681|18
1634180170000|2021-10-14 02:56:10|205842.7|205692.7|205839.7|205689.7|205843.2|205693.2|205835.3|205685.3|9
1634180180000|2021-10-14 02:56:20|205841.5|205691.5|205841|205691|205846.3|205696.3|205835.2|205685.2|7
1634180190000|2021-10-14 02:56:30|205840.5|205690.5|205840.7|205690.7|205846.4|205696.4|205838.7|205688.7|9
1634180200000|2021-10-14 02:56:40|205841|205691|205838.6|205688.6|205841|205691|205836.8|205686.8|7
1634180210000|2021-10-14 02:56:50|205839.6|205689.6|205844.2|205694.2|205846.6|205696.6|205839.6|205689.6|8
1634180220000|2021-10-14 02:57:00|205841.3|205691.3|205830.6|205680.6|205841.3|205691.3|205830.5|205680.5|7
1634180230000|2021-10-14 02:57:10|205823.5|205673.5|205832.2|205682.2|205837.2|205687.2|205823.5|205673.5|13
1634180240000|2021-10-14 02:57:20|205829.5|205679.5|205840.2|205690.2|205843.5|205693.5|205829.5|205679.5|7
1634180250000|2021-10-14 02:57:30|205835.3|205685.3|205843.6|205693.6|205849|205699|205835.3|205685.3|8
1634180260000|2021-10-14 02:57:40|205844.3|205694.3|205842.9|205692.9|205845.8|205695.8|205841.9|205691.9|7
1634180270000|2021-10-14 02:57:50|205842.2|205692.2|205844.4|205694.4|205845.2|205695.2|205831.4|205681.4|8
1634180280000|2021-10-14 02:58:00|205835.6|205685.6|205843.9|205693.9|205846.7|205696.7|205834.9|205684.9|14
1634180290000|2021-10-14 02:58:10|205848.2|205698.2|205837.1|205687.1|205850.4|205700.4|205837.1|205687.1|17
1634180300000|2021-10-14 02:58:20|205846.4|205696.4|205846.7|205696.7|205847.4|205697.4|205836.9|205686.9|22
1634180310000|2021-10-14 02:58:30|205843.7|205693.7|205847.2|205697.2|205847.2|205697.2|205835.4|205685.4|10
1634180320000|2021-10-14 02:58:40|205845.5|205695.5|205844.4|205694.4|205845.8|205695.8|205842.9|205692.9|15
1634180330000|2021-10-14 02:58:50|205843.4|205693.4|205844.7|205694.7|205846.5|205696.5|205842.2|205692.2|8
1634180340000|2021-10-14 02:59:00|205845|205695|205848.5|205698.5|205851|205701|205841.6|205691.6|16
1634180350000|2021-10-14 02:59:10|205847.9|205697.9|205846.4|205696.4|205849.5|205699.5|205841.7|205691.7|17
1634180360000|2021-10-14 02:59:20|205846.1|205696.1|205839.9|205689.9|205847.9|205697.9|205839.5|205689.5|12
1634180370000|2021-10-14 02:59:30|205839.7|205689.7|205843.3|205693.3|205846|205696|205839.7|205689.7|12
1634180380000|2021-10-14 02:59:40|205841.8|205691.8|205840.7|205690.7|205848.3|205698.3|205838.2|205688.2|15
1634180390000|2021-10-14 02:59:50|205837.9|205687.9|205847.3|205697.3|205848.7|205698.7|205835.4|205685.4|14
1634180400000|2021-10-14 03:00:00|205849.6|205699.6|205843.8|205693.8|205849.6|205699.6|205839.7|205689.7|18
1634180410000|2021-10-14 03:00:10|205844.2|205694.2|205837.6|205687.6|205845.6|205695.6|205837.6|205687.6|9
1634180420000|2021-10-14 03:00:20|205838|205688|205848.2|205698.2|205849.4|205699.4|205837.5|205687.5|12
1634180430000|2021-10-14 03:00:30|205848.6|205698.6|205847.2|205697.2|205849.5|205699.5|205845.6|205695.6|12
1634180440000|2021-10-14 03:00:40|205846.6|205696.6|205846.3|205696.3|205848|205698|205832.6|205682.6|8
1634180450000|2021-10-14 03:00:50|205843.1|205693.1|205832.2|205682.2|205844.3|205694.3|205832.2|205682.2|9
1634180460000|2021-10-14 03:01:00|205832.8|205682.8|205838.7|205688.7|205846.7|205696.7|205832.8|205682.8|17
1634180470000|2021-10-14 03:01:10|205840.3|205690.3|205838.9|205688.9|205843.1|205693.1|205838.1|205688.1|9
1634180480000|2021-10-14 03:01:20|205838.7|205688.7|205848.2|205698.2|205853.5|205703.5|205838.7|205688.7|11
1634180490000|2021-10-14 03:01:30|205849.6|205699.6|205841|205691|205850.3|205700.3|205841|205691|11
1634180500000|2021-10-14 03:01:40|205845.7|205695.7|205837|205687|205851|205701|205836.4|205686.4|20
1634180510000|2021-10-14 03:01:50|205838|205688|205847.1|205697.1|205849.1|205699.1|205838|205688|10
1634180520000|2021-10-14 03:02:00|205842.3|205692.3|205841.1|205691.1|205845.3|205695.3|205839.8|205689.8|12
1634180530000|2021-10-14 03:02:10|205836.3|205686.3|205844.5|205694.5|205845.3|205695.3|205836.3|205686.3|9
1634180540000|2021-10-14 03:02:20|205840.6|205690.6|205839.6|205689.6|205843.5|205693.5|205838.1|205688.1|11
1634180550000|2021-10-14 03:02:30|205838.4|205688.4|205839.5|205689.5|205843|205693|205838.4|205688.4|9
1634180560000|2021-10-14 03:02:40|205838.4|205688.4|205843.2|205693.2|205843.2|205693.2|205836.5|205686.5|11
1634180570000|2021-10-14 03:02:50|205835.9|205685.9|205845.7|205695.7|205846.9|205696.9|205835.9|205685.9|15
1634180580000|2021-10-14 03:03:00|205843.6|205693.6|205843.8|205693.8|205846.4|205696.4|205838.9|205688.9|16
1634180590000|2021-10-14 03:03:10|205841.3|205691.3|205842.4|205692.4|205844.3|205694.3|205838.7|205688.7|14
1634180600000|2021-10-14 03:03:20|205840.9|205690.9|205848.3|205698.3|205848.3|205698.3|205825|205675|8
1634180610000|2021-10-14 03:03:30|205837|205687|205843.1|205693.1|205843.1|205693.1|205826|205676|11
1634180620000|2021-10-14 03:03:40|205847.9|205697.9|205840.3|205690.3|205851.2|205701.2|205837.8|205687.8|5
1634180630000|2021-10-14 03:03:50|205838.7|205688.7|205843.2|205693.2|205847.6|205697.6|205836.7|205686.7|11
1634180640000|2021-10-14 03:04:00|205838|205688|205833|205683|205838|205688|205833|205683|6
1634180650000|2021-10-14 03:04:10|205832.7|205682.7|205840.2|205690.2|205844.6|205694.6|205832.7|205682.7|10
1634180660000|2021-10-14 03:04:20|205838|205688|205837.8|205687.8|205845|205695|205832.6|205682.6|11
1634180670000|2021-10-14 03:04:30|205835.5|205685.5|205838.3|205688.3|205841.4|205691.4|205834.5|205684.5|11
1634180680000|2021-10-14 03:04:40|205838.4|205688.4|205841.7|205691.7|205846|205696|205838.4|205688.4|9
1634180690000|2021-10-14 03:04:50|205846.3|205696.3|205841.4|205691.4|205852.4|205702.4|205841.4|205691.4|11
1634180700000|2021-10-14 03:05:00|205846.3|205696.3|205839.8|205689.8|205847.3|205697.3|205839.8|205689.8|10
1634180710000|2021-10-14 03:05:10|205846.3|205696.3|205836.2|205686.2|205846.7|205696.7|205836.1|205686.1|12
1634180720000|2021-10-14 03:05:20|205834.5|205684.5|205843.8|205693.8|205851.4|205701.4|205834.2|205684.2|15
1634180730000|2021-10-14 03:05:30|205842.3|205692.3|205850.9|205700.9|205853|205703|205840.6|205690.6|9
1634180740000|2021-10-14 03:05:40|205848.1|205698.1|205843.2|205693.2|205850.1|205700.1|205843.2|205693.2|8
1634180750000|2021-10-14 03:05:50|205841.6|205691.6|205842.1|205692.1|205842.1|205692.1|205840.9|205690.9|4
1634180760000|2021-10-14 03:06:00|205846.8|205696.8|205845.5|205695.5|205847.6|205697.6|205841.7|205691.7|9
1634180770000|2021-10-14 03:06:10|205841.4|205691.4|205831.5|205681.5|205841.4|205691.4|205831.5|205681.5|10
1634180780000|2021-10-14 03:06:20|205834.1|205684.1|205837.8|205687.8|205840.2|205690.2|205833.2|205683.2|5
1634180790000|2021-10-14 03:06:30|205836.8|205686.8|205838.4|205688.4|205840.8|205690.8|205835.2|205685.2|7
1634180800000|2021-10-14 03:06:40|205838.9|205688.9|205843.9|205693.9|205847.5|205697.5|205834.6|205684.6|8
1634180810000|2021-10-14 03:06:50|205842.7|205692.7|205838.4|205688.4|205844.7|205694.7|205838.4|205688.4|10
1634180820000|2021-10-14 03:07:00|205838.1|205688.1|205838.6|205688.6|205847.1|205697.1|205838.1|205688.1|10
1634180830000|2021-10-14 03:07:10|205838.5|205688.5|205835.9|205685.9|205838.9|205688.9|205834.6|205684.6|21
1634180840000|2021-10-14 03:07:20|205836.3|205686.3|205835.5|205685.5|205837.1|205687.1|205832.2|205682.2|18
1634180850000|2021-10-14 03:07:30|205836.7|205686.7|205840.1|205690.1|205842.9|205692.9|205835.4|205685.4|11
1634180860000|2021-10-14 03:07:40|205837.3|205687.3|205840.5|205690.5|205845.1|205695.1|205837.3|205687.3|10
1634180870000|2021-10-14 03:07:50|205838.3|205688.3|205843.3|205693.3|205844.9|205694.9|205838.3|205688.3|7
1634180880000|2021-10-14 03:08:00|205839.4|205689.4|205835.4|205685.4|205839.4|205689.4|205833.2|205683.2|8
1634180890000|2021-10-14 03:08:10|205839.4|205689.4|205841.3|205691.3|205841.4|205691.4|205832.9|205682.9|15
1634180900000|2021-10-14 03:08:20|205839.3|205689.3|205837|205687|205839.3|205689.3|205833.9|205683.9|12
1634180910000|2021-10-14 03:08:30|205837.6|205687.6|205838.3|205688.3|205842.6|205692.6|205827.1|205677.1|18
1634180920000|2021-10-14 03:08:40|205837.1|205687.1|205839.9|205689.9|205841.1|205691.1|205836|205686|29
1634180930000|2021-10-14 03:08:50|205838.3|205688.3|205839.7|205689.7|205842.7|205692.7|205834.5|205684.5|27
1634180940000|2021-10-14 03:09:00|205841.2|205691.2|205834.1|205684.1|205842|205692|205832.2|205682.2|14
1634180950000|2021-10-14 03:09:10|205835.1|205685.1|205833.7|205683.7|205837.2|205687.2|205830.3|205680.3|18
1634180960000|2021-10-14 03:09:20|205829.6|205679.6|205834.5|205684.5|205834.5|205684.5|205829.6|205679.6|6
1634180970000|2021-10-14 03:09:30|205838.2|205688.2|205837.5|205687.5|205841.4|205691.4|205833.3|205683.3|18
1634180980000|2021-10-14 03:09:40|205835.7|205685.7|205840.6|205690.6|205842|205692|205834|205684|17
1634180990000|2021-10-14 03:09:50|205837.6|205687.6|205837|205687|205842.9|205692.9|205837|205687|10
1634181000000|2021-10-14 03:10:00|205840.2|205690.2|205832.3|205682.3|205840.2|205690.2|205828.3|205678.3|12
1634181010000|2021-10-14 03:10:10|205831.3|205681.3|205827|205677|205831.5|205681.5|205826.5|205676.5|14
1634181020000|2021-10-14 03:10:20|205826.7|205676.7|205828.1|205678.1|205836|205686|205824.5|205674.5|15
1634181030000|2021-10-14 03:10:30|205828.7|205678.7|205831.7|205681.7|205839.4|205689.4|205828.7|205678.7|15
1634181040000|2021-10-14 03:10:40|205833|205683|205830.8|205680.8|205838.3|205688.3|205830.7|205680.7|12
1634181050000|2021-10-14 03:10:50|205832.8|205682.8|205843.6|205693.6|205843.6|205693.6|205825.9|205675.9|7
1634181060000|2021-10-14 03:11:00|205843.2|205693.2|205836.4|205686.4|205843.2|205693.2|205836|205686|16
1634181070000|2021-10-14 03:11:10|205837.4|205687.4|205837.2|205687.2|205843.4|205693.4|205835.4|205685.4|18
1634181080000|2021-10-14 03:11:20|205835.8|205685.8|205836.6|205686.6|205839.4|205689.4|205835.5|205685.5|23
1634181090000|2021-10-14 03:11:30|205835.7|205685.7|205835.4|205685.4|205839.7|205689.7|205831.5|205681.5|18
1634181100000|2021-10-14 03:11:40|205829.4|205679.4|205832.6|205682.6|205841.4|205691.4|205828.9|205678.9|16
1634181110000|2021-10-14 03:11:50|205836.2|205686.2|205840.6|205690.6|205841.2|205691.2|205833.2|205683.2|30
1634181120000|2021-10-14 03:12:00|205838.9|205688.9|205837.4|205687.4|205839.6|205689.6|205834.1|205684.1|26
1634181130000|2021-10-14 03:12:10|205836.8|205686.8|205837.8|205687.8|205839.5|205689.5|205833|205683|25
1634181140000|2021-10-14 03:12:20|205842.5|205692.5|205835.6|205685.6|205842.5|205692.5|205833.2|205683.2|26
1634181150000|2021-10-14 03:12:30|205836.9|205686.9|205837.3|205687.3|205844.2|205694.2|205835.1|205685.1|18
1634181160000|2021-10-14 03:12:40|205838.6|205688.6|205840.7|205690.7|205845.1|205695.1|205837.4|205687.4|22
1634181170000|2021-10-14 03:12:50|205835.1|205685.1|205838|205688|205841.7|205691.7|205835.1|205685.1|28
1634181180000|2021-10-14 03:13:00|205834.5|205684.5|205835|205685|205839.4|205689.4|205834.5|205684.5|20
1634181190000|2021-10-14 03:13:10|205834.9|205684.9|205837.7|205687.7|205838.3|205688.3|205834|205684|16
1634181200000|2021-10-14 03:13:20|205838.3|205688.3|205836.3|205686.3|205839.6|205689.6|205830.8|205680.8|23
1634181210000|2021-10-14 03:13:30|205837|205687|205837.7|205687.7|205838.1|205688.1|205831.3|205681.3|15
1634181220000|2021-10-14 03:13:40|205836.3|205686.3|205837|205687|205837.8|205687.8|205831.9|205681.9|9
1634181230000|2021-10-14 03:13:50|205838.2|205688.2|205836.7|205686.7|205838.5|205688.5|205833.7|205683.7|6
1634181240000|2021-10-14 03:14:00|205835.7|205685.7|205837.6|205687.6|205838.3|205688.3|205831.8|205681.8|25
1634181250000|2021-10-14 03:14:10|205836.7|205686.7|205831|205681|205843.5|205693.5|205829.1|205679.1|21
1634181260000|2021-10-14 03:14:20|205832.5|205682.5|205825.8|205675.8|205841.8|205691.8|205825.8|205675.8|20
1634181270000|2021-10-14 03:14:30|205826.9|205676.9|205832.9|205682.9|205834.8|205684.8|205826.9|205676.9|15
1634181280000|2021-10-14 03:14:40|205834.2|205684.2|205836.5|205686.5|205838.5|205688.5|205831.8|205681.8|23
1634181290000|2021-10-14 03:14:50|205836.3|205686.3|205832.7|205682.7|205838.1|205688.1|205832.7|205682.7|16
1634181300000|2021-10-14 03:15:00|205833.7|205683.7|205836.8|205686.8|205841.2|205691.2|205828.6|205678.6|20
1634181310000|2021-10-14 03:15:10|205836.6|205686.6|205829.6|205679.6|205838.1|205688.1|205829.6|205679.6|27
1634181320000|2021-10-14 03:15:20|205830.6|205680.6|205835.6|205685.6|205836.2|205686.2|205829.7|205679.7|21
1634181330000|2021-10-14 03:15:30|205837.2|205687.2|205835.2|205685.2|205839.5|205689.5|205833.4|205683.4|11
1634181340000|2021-10-14 03:15:40|205835.6|205685.6|205834.7|205684.7|205838.5|205688.5|205833.9|205683.9|12
1634181350000|2021-10-14 03:15:50|205833.2|205683.2|205836.1|205686.1|205838.3|205688.3|205827.8|205677.8|14
1634181360000|2021-10-14 03:16:00|205835.4|205685.4|205828.3|205678.3|205838.4|205688.4|205827.7|205677.7|21
1634181370000|2021-10-14 03:16:10|205831.8|205681.8|205832.3|205682.3|205839|205689|205823.3|205673.3|19
1634181380000|2021-10-14 03:16:20|205832.2|205682.2|205830|205680|205835.4|205685.4|205830|205680|17
1634181390000|2021-10-14 03:16:30|205834.2|205684.2|205835.5|205685.5|205837.3|205687.3|205828.5|205678.5|22
1634181400000|2021-10-14 03:16:40|205835.9|205685.9|205833.2|205683.2|205837.9|205687.9|205832.8|205682.8|20
1634181410000|2021-10-14 03:16:50|205834.1|205684.1|205833.3|205683.3|205834.4|205684.4|205830.9|205680.9|16
1634181420000|2021-10-14 03:17:00|205834.7|205684.7|205831.3|205681.3|205836.2|205686.2|205830.6|205680.6|21
1634181430000|2021-10-14 03:17:10|205830.8|205680.8|205825.9|205675.9|205833.2|205683.2|205825.3|205675.3|25
1634181440000|2021-10-14 03:17:20|205826|205676|205835.5|205685.5|205835.5|205685.5|205826|205676|23
1634181450000|2021-10-14 03:17:30|205834.3|205684.3|205836.1|205686.1|205836.7|205686.7|205832.1|205682.1|19
1634181460000|2021-10-14 03:17:40|205837|205687|205831.6|205681.6|205837|205687|205828.4|205678.4|15
1634181470000|2021-10-14 03:17:50|205832.2|205682.2|205835.8|205685.8|205840.2|205690.2|205829.7|205679.7|17
1634181480000|2021-10-14 03:18:00|205837.5|205687.5|205825.4|205675.4|205837.5|205687.5|205824.6|205674.6|19
1634181490000|2021-10-14 03:18:10|205824.7|205674.7|205824.8|205674.8|205826.2|205676.2|205823.7|205673.7|8
1634181500000|2021-10-14 03:18:20|205827.1|205677.1|205831.9|205681.9|205831.9|205681.9|205827.1|205677.1|9
1634181510000|2021-10-14 03:18:30|205831.6|205681.6|205827.9|205677.9|205831.6|205681.6|205827.7|205677.7|9
1634181520000|2021-10-14 03:18:40|205822.3|205672.3|205792.5|205642.5|205822.3|205672.3|205791.6|205641.6|15
1634181530000|2021-10-14 03:18:50|205790.7|205640.7|205790.1|205640.1|205795.7|205645.7|205785.9|205635.9|12
1634181540000|2021-10-14 03:19:00|205792.2|205642.2|205791.3|205641.3|205792.5|205642.5|205788.9|205638.9|17
1634181550000|2021-10-14 03:19:10|205789.6|205639.6|205791.6|205641.6|205791.6|205641.6|205787|205637|12
1634181560000|2021-10-14 03:19:20|205793.2|205643.2|205791.3|205641.3|205794.8|205644.8|205791.1|205641.1|11
1634181570000|2021-10-14 03:19:30|205794.1|205644.1|205794.6|205644.6|205796.7|205646.7|205790.5|205640.5|23
1634181580000|2021-10-14 03:19:40|205795.8|205645.8|205779.1|205629.1|205795.8|205645.8|205777|205627|23
1634181590000|2021-10-14 03:19:50|205778.7|205628.7|205776.9|205626.9|205778.7|205628.7|205774.7|205624.7|20
1634181600000|2021-10-14 03:20:00|205777.9|205627.9|205781.1|205631.1|205781.1|205631.1|205777.5|205627.5|19
1634181610000|2021-10-14 03:20:10|205778.6|205628.6|205755.2|205605.2|205778.6|205628.6|205752.2|205602.2|28
1634181620000|2021-10-14 03:20:20|205760.3|205610.3|205759.3|205609.3|205761.1|205611.1|205755.1|205605.1|24
1634181630000|2021-10-14 03:20:30|205759.9|205609.9|205757.6|205607.6|205760.8|205610.8|205757.1|205607.1|19
1634181640000|2021-10-14 03:20:40|205757.5|205607.5|205759.8|205609.8|205760|205610|205754.6|205604.6|26
1634181650000|2021-10-14 03:20:50|205759.5|205609.5|205751.3|205601.3|205759.5|205609.5|205748.5|205598.5|33
1634181660000|2021-10-14 03:21:00|205752.2|205602.2|205755.8|205605.8|205756.1|205606.1|205747.6|205597.6|31
1634181670000|2021-10-14 03:21:10|205752.9|205602.9|205752.2|205602.2|205755.8|205605.8|205749.9|205599.9|33
1634181680000|2021-10-14 03:21:20|205750.6|205600.6|205752.2|205602.2|205759.1|205609.1|205750.6|205600.6|16
1634181690000|2021-10-14 03:21:30|205752.9|205602.9|205759.8|205609.8|205759.8|205609.8|205746.7|205596.7|23
1634181700000|2021-10-14 03:21:40|205759.7|205609.7|205753.7|205603.7|205760.4|205610.4|205753.5|205603.5|20
1634181710000|2021-10-14 03:21:50|205751.8|205601.8|205723.5|205573.5|205751.9|205601.9|205716.3|205566.3|32
1634181720000|2021-10-14 03:22:00|205725.4|205575.4|205722.4|205572.4|205725.4|205575.4|205718.4|205568.4|20
1634181730000|2021-10-14 03:22:10|205723.8|205573.8|205722.9|205572.9|205724.7|205574.7|205721.3|205571.3|26
1634181740000|2021-10-14 03:22:20|205723|205573|205719.3|205569.3|205726.3|205576.3|205719.3|205569.3|25
1634181750000|2021-10-14 03:22:30|205722.7|205572.7|205724.5|205574.5|205726.6|205576.6|205720.6|205570.6|31
1634181760000|2021-10-14 03:22:40|205723.7|205573.7|205726.9|205576.9|205728.9|205578.9|205718.9|205568.9|23
1634181770000|2021-10-14 03:22:50|205729.2|205579.2|205733.3|205583.3|205733.3|205583.3|205723.4|205573.4|25
1634181780000|2021-10-14 03:23:00|205729.3|205579.3|205725|205575|205731.3|205581.3|205721.4|205571.4|25
1634181790000|2021-10-14 03:23:10|205723.7|205573.7|205722.6|205572.6|205726.4|205576.4|205722.2|205572.2|16
1634181800000|2021-10-14 03:23:20|205724|205574|205726.1|205576.1|205726.6|205576.6|205719.8|205569.8|24
1634181810000|2021-10-14 03:23:30|205725.7|205575.7|205753.6|205603.6|205762.4|205612.4|205725.7|205575.7|25
1634181820000|2021-10-14 03:23:40|205755.7|205605.7|205757.5|205607.5|205762.5|205612.5|205753.4|205603.4|16
1634181830000|2021-10-14 03:23:50|205756.5|205606.5|205757.3|205607.3|205759.1|205609.1|205755.8|205605.8|13
1634181840000|2021-10-14 03:24:00|205757.4|205607.4|205758.5|205608.5|205758.5|205608.5|205752.7|205602.7|9
1634181850000|2021-10-14 03:24:10|205756.5|205606.5|205752.3|205602.3|205756.5|205606.5|205745.6|205595.6|15
1634181860000|2021-10-14 03:24:20|205752.5|205602.5|205758.5|205608.5|205758.5|205608.5|205749.9|205599.9|12
1634181870000|2021-10-14 03:24:30|205762.1|205612.1|205756.5|205606.5|205762.2|205612.2|205755.9|205605.9|10
1634181880000|2021-10-14 03:24:40|205755.2|205605.2|205762.4|205612.4|205766.8|205616.8|205749.4|205599.4|14
1634181890000|2021-10-14 03:24:50|205762.9|205612.9|205761.6|205611.6|205763.6|205613.6|205761.6|205611.6|6
1634181900000|2021-10-14 03:25:00|205757.3|205607.3|205757.3|205607.3|205757.7|205607.7|205756.6|205606.6|13
1634181910000|2021-10-14 03:25:10|205757.2|205607.2|205762.7|205612.7|205765.3|205615.3|205751.4|205601.4|12
1634181920000|2021-10-14 03:25:20|205763.5|205613.5|205759.3|205609.3|205765.2|205615.2|205757.6|205607.6|11
1634181930000|2021-10-14 03:25:30|205763.3|205613.3|205757.8|205607.8|205763.3|205613.3|205757.8|205607.8|14
1634181940000|2021-10-14 03:25:40|205756.3|205606.3|205758.1|205608.1|205762.1|205612.1|205756.3|205606.3|17
1634181950000|2021-10-14 03:25:50|205757.1|205607.1|205759.6|205609.6|205761.6|205611.6|205757.1|205607.1|8
1634181960000|2021-10-14 03:26:00|205757.5|205607.5|205757.1|205607.1|205762.5|205612.5|205756.8|205606.8|8
1634181970000|2021-10-14 03:26:10|205757.7|205607.7|205764.8|205614.8|205765.5|205615.5|205757.7|205607.7|11
1634181980000|2021-10-14 03:26:20|205761.9|205611.9|205759.9|205609.9|205764.8|205614.8|205756.2|205606.2|17
1634181990000|2021-10-14 03:26:30|205764.2|205614.2|205761.5|205611.5|205764.8|205614.8|205758.3|205608.3|13
1634182000000|2021-10-14 03:26:40|205762|205612|205758.5|205608.5|205763.1|205613.1|205758.3|205608.3|17
1634182010000|2021-10-14 03:26:50|205758.3|205608.3|205758.8|205608.8|205762.8|205612.8|205756.7|205606.7|7
1634182020000|2021-10-14 03:27:00|205759.3|205609.3|205759.8|205609.8|205760.8|205610.8|205755.9|205605.9|8
1634182030000|2021-10-14 03:27:10|205758.1|205608.1|205764.6|205614.6|205766.8|205616.8|205755.7|205605.7|16
1634182040000|2021-10-14 03:27:20|205761.7|205611.7|205763.3|205613.3|205763.3|205613.3|205758.9|205608.9|16
1634182050000|2021-10-14 03:27:30|205763.9|205613.9|205762.1|205612.1|205764.2|205614.2|205761.5|205611.5|16
1634182060000|2021-10-14 03:27:40|205762.3|205612.3|205763.1|205613.1|205766.1|205616.1|205760.9|205610.9|14
1634182070000|2021-10-14 03:27:50|205763.7|205613.7|205760.8|205610.8|205763.7|205613.7|205757.9|205607.9|16
1634182080000|2021-10-14 03:28:00|205758.5|205608.5|205766.4|205616.4|205766.4|205616.4|205758.5|205608.5|16
1634182090000|2021-10-14 03:28:10|205765.9|205615.9|205758.5|205608.5|205765.9|205615.9|205758.5|205608.5|18
1634182100000|2021-10-14 03:28:20|205758.8|205608.8|205764.4|205614.4|205764.4|205614.4|205757.8|205607.8|13
1634182110000|2021-10-14 03:28:30|205760.5|205610.5|205762.4|205612.4|205765.5|205615.5|205760.5|205610.5|14
1634182120000|2021-10-14 03:28:40|205759.1|205609.1|205764.3|205614.3|205767.6|205617.6|205754|205604|15
1634182130000|2021-10-14 03:28:50|205762.5|205612.5|205758.5|205608.5|205764|205614|205758.5|205608.5|7
1634182140000|2021-10-14 03:29:00|205762.8|205612.8|205760.4|205610.4|205765.4|205615.4|205758.7|205608.7|13
1634182150000|2021-10-14 03:29:10|205760.5|205610.5|205759.8|205609.8|205766.2|205616.2|205759.8|205609.8|13
1634182160000|2021-10-14 03:29:20|205760|205610|205766.8|205616.8|205767|205617|205759.6|205609.6|14
1634182170000|2021-10-14 03:29:30|205767.5|205617.5|205760.2|205610.2|205767.5|205617.5|205760.2|205610.2|14
1634182180000|2021-10-14 03:29:40|205758.7|205608.7|205763.7|205613.7|205765.4|205615.4|205758.3|205608.3|9
1634182190000|2021-10-14 03:29:50|205762.4|205612.4|205762|205612|205763|205613|205758.7|205608.7|9
1634182200000|2021-10-14 03:30:00|205762.2|205612.2|205764.4|205614.4|205768.3|205618.3|205762.2|205612.2|10
1634182210000|2021-10-14 03:30:10|205762.9|205612.9|205763|205613|205763|205613|205759.5|205609.5|10
1634182220000|2021-10-14 03:30:20|205761.4|205611.4|205761.8|205611.8|205763.3|205613.3|205760.4|205610.4|7
1634182230000|2021-10-14 03:30:30|205762.8|205612.8|205766.9|205616.9|205766.9|205616.9|205762.8|205612.8|5
1634182240000|2021-10-14 03:30:40|205765.3|205615.3|205762.3|205612.3|205765.9|205615.9|205761.1|205611.1|12
1634182250000|2021-10-14 03:30:50|205760.6|205610.6|205764.3|205614.3|205765|205615|205760.2|205610.2|6
1634182260000|2021-10-14 03:31:00|205762|205612|205760.6|205610.6|205766.1|205616.1|205757.9|205607.9|8
1634182270000|2021-10-14 03:31:10|205760.4|205610.4|205763.8|205613.8|205765|205615|205760.4|205610.4|5
1634182280000|2021-10-14 03:31:20|205766.8|205616.8|205766.9|205616.9|205766.9|205616.9|205764.4|205614.4|4
1634182290000|2021-10-14 03:31:30|205767.8|205617.8|205764.4|205614.4|205780.1|205630.1|205763.8|205613.8|17
1634182300000|2021-10-14 03:31:40|205765.2|205615.2|205766.2|205616.2|205775|205625|205764.4|205614.4|11
1634182310000|2021-10-14 03:31:50|205767.2|205617.2|205773.5|205623.5|205774.2|205624.2|205767.2|205617.2|5
1634182320000|2021-10-14 03:32:00|205774.8|205624.8|205772.7|205622.7|205774.8|205624.8|205762|205612|17
1634182330000|2021-10-14 03:32:10|205773.6|205623.6|205774.5|205624.5|205775|205625|205768.8|205618.8|14
1634182340000|2021-10-14 03:32:20|205774|205624|205780.1|205630.1|205780.1|205630.1|205773.1|205623.1|13
1634182350000|2021-10-14 03:32:30|205778.3|205628.3|205770.9|205620.9|205779|205629|205770.9|205620.9|16
1634182360000|2021-10-14 03:32:40|205771.6|205621.6|205765.2|205615.2|205771.6|205621.6|205764.9|205614.9|12
1634182370000|2021-10-14 03:32:50|205765.9|205615.9|205767.1|205617.1|205770|205620|205765.9|205615.9|13
1634182380000|2021-10-14 03:33:00|205765.5|205615.5|205764.9|205614.9|205771.2|205621.2|205763.8|205613.8|15
1634182390000|2021-10-14 03:33:10|205765.2|205615.2|205773.4|205623.4|205774.6|205624.6|205764.8|205614.8|7
1634182400000|2021-10-14 03:33:20|205771.2|205621.2|205773.1|205623.1|205777.3|205627.3|205771.2|205621.2|12
1634182410000|2021-10-14 03:33:30|205773|205623|205769.9|205619.9|205774.9|205624.9|205767.5|205617.5|13
1634182420000|2021-10-14 03:33:40|205769.2|205619.2|205763.4|205613.4|205775.8|205625.8|205763.4|205613.4|8
1634182430000|2021-10-14 03:33:50|205766|205616|205768.5|205618.5|205771.4|205621.4|205766|205616|19
1634182440000|2021-10-14 03:34:00|205771|205621|205770.5|205620.5|205772.4|205622.4|205765.4|205615.4|12
1634182450000|2021-10-14 03:34:10|205769.9|205619.9|205774.4|205624.4|205774.4|205624.4|205766.9|205616.9|11
1634182460000|2021-10-14 03:34:20|205773.8|205623.8|205768.8|205618.8|205774|205624|205766.9|205616.9|17
1634182470000|2021-10-14 03:34:30|205770.3|205620.3|205764.2|205614.2|205770.3|205620.3|205761.1|205611.1|12
1634182480000|2021-10-14 03:34:40|205765.3|205615.3|205765.6|205615.6|205769.4|205619.4|205765.3|205615.3|6
1634182490000|2021-10-14 03:34:50|205760.1|205610.1|205769|205619|205769|205619|205760.1|205610.1|5
1634182500000|2021-10-14 03:35:00|205770.1|205620.1|205764.6|205614.6|205772.5|205622.5|205762.3|205612.3|17
1634182510000|2021-10-14 03:35:10|205760.5|205610.5|205756.3|205606.3|205760.5|205610.5|205749.4|205599.4|12
1634182520000|2021-10-14 03:35:20|205754.7|205604.7|205771|205621|205771.4|205621.4|205752.5|205602.5|13
1634182530000|2021-10-14 03:35:30|205770.2|205620.2|205773|205623|205773.3|205623.3|205769|205619|26
1634182540000|2021-10-14 03:35:40|205773.9|205623.9|205770.5|205620.5|205774.2|205624.2|205767.2|205617.2|21
1634182550000|2021-10-14 03:35:50|205769.7|205619.7|205775.8|205625.8|205775.8|205625.8|205766.5|205616.5|13
1634182560000|2021-10-14 03:36:00|205776.9|205626.9|205769.5|205619.5|205776.9|205626.9|205767.5|205617.5|23
1634182570000|2021-10-14 03:36:10|205768.3|205618.3|205770.4|205620.4|205770.6|205620.6|205767|205617|14
1634182580000|2021-10-14 03:36:20|205769.8|205619.8|205771.6|205621.6|205771.6|205621.6|205768.3|205618.3|8
1634182590000|2021-10-14 03:36:30|205770.9|205620.9|205775.5|205625.5|205775.5|205625.5|205769.6|205619.6|6
1634182600000|2021-10-14 03:36:40|205773|205623|205772.3|205622.3|205774|205624|205770.9|205620.9|14
1634182610000|2021-10-14 03:36:50|205765.9|205615.9|205769.6|205619.6|205769.6|205619.6|205765.2|205615.2|10
1634182620000|2021-10-14 03:37:00|205766.8|205616.8|205764.5|205614.5|205769|205619|205762.6|205612.6|11
1634182630000|2021-10-14 03:37:10|205765.2|205615.2|205768.9|205618.9|205768.9|205618.9|205763.6|205613.6|8
1634182640000|2021-10-14 03:37:20|205765.1|205615.1|205766.2|205616.2|205767|205617|205763.5|205613.5|9
1634182650000|2021-10-14 03:37:30|205766|205616|205764.4|205614.4|205769|205619|205762.8|205612.8|13
1634182660000|2021-10-14 03:37:40|205764.8|205614.8|205766.8|205616.8|205769.5|205619.5|205763.1|205613.1|19
1634182670000|2021-10-14 03:37:50|205764.4|205614.4|205769.7|205619.7|205772.1|205622.1|205764.4|205614.4|22
1634182680000|2021-10-14 03:38:00|205767.2|205617.2|205766.8|205616.8|205769.5|205619.5|205765.2|205615.2|12
1634182690000|2021-10-14 03:38:10|205768.1|205618.1|205799.7|205649.7|205805.9|205655.9|205763.6|205613.6|22
1634182700000|2021-10-14 03:38:20|205804.7|205654.7|205802.4|205652.4|205808.2|205658.2|205800.4|205650.4|16
1634182710000|2021-10-14 03:38:30|205801.6|205651.6|205807|205657|205807.7|205657.7|205794.7|205644.7|17
1634182720000|2021-10-14 03:38:40|205809.6|205659.6|205798.3|205648.3|205809.6|205659.6|205794.3|205644.3|14
1634182730000|2021-10-14 03:38:50|205796.3|205646.3|205794.2|205644.2|205799.5|205649.5|205793.9|205643.9|7
1634182740000|2021-10-14 03:39:00|205799.5|205649.5|205795.9|205645.9|205806.7|205656.7|205795.9|205645.9|7
1634182750000|2021-10-14 03:39:10|205797.6|205647.6|205800.7|205650.7|205805|205655|205797.6|205647.6|11
1634182760000|2021-10-14 03:39:20|205799.6|205649.6|205799.6|205649.6|205800.9|205650.9|205797.4|205647.4|8
1634182770000|2021-10-14 03:39:30|205799.7|205649.7|205799.6|205649.6|205802.1|205652.1|205798.5|205648.5|7
1634182780000|2021-10-14 03:39:40|205798.7|205648.7|205791.7|205641.7|205798.7|205648.7|205790.8|205640.8|8
1634182790000|2021-10-14 03:39:50|205791.4|205641.4|205802|205652|205804.4|205654.4|205791.4|205641.4|8
1634182800000|2021-10-14 03:40:00|205802.2|205652.2|205798.8|205648.8|205802.2|205652.2|205798.8|205648.8|10
1634182810000|2021-10-14 03:40:10|205796.8|205646.8|205798.5|205648.5|205801|205651|205796.8|205646.8|9
1634182820000|2021-10-14 03:40:20|205799.4|205649.4|205798.7|205648.7|205802.6|205652.6|205798.4|205648.4|4
1634182830000|2021-10-14 03:40:30|205801.2|205651.2|205798.2|205648.2|205801.2|205651.2|205798.2|205648.2|7
1634182840000|2021-10-14 03:40:40|205797.5|205647.5|205804.7|205654.7|205809.4|205659.4|205795.8|205645.8|7
1634182850000|2021-10-14 03:40:50|205803.7|205653.7|205798.6|205648.6|205806.8|205656.8|205798.6|205648.6|9
1634182860000|2021-10-14 03:41:00|205798.5|205648.5|205801.9|205651.9|205811.6|205661.6|205798.5|205648.5|13
1634182870000|2021-10-14 03:41:10|205802.6|205652.6|205801.7|205651.7|205802.6|205652.6|205800.7|205650.7|10
1634182880000|2021-10-14 03:41:20|205804.9|205654.9|205800.1|205650.1|205804.9|205654.9|205797.6|205647.6|4
1634182890000|2021-10-14 03:41:30|205800.8|205650.8|205796|205646|205800.8|205650.8|205792.6|205642.6|8
1634182900000|2021-10-14 03:41:40|205796.2|205646.2|205792.9|205642.9|205798.7|205648.7|205791.7|205641.7|7
1634182910000|2021-10-14 03:41:50|205792.4|205642.4|205805.6|205655.6|205807.3|205657.3|205792.4|205642.4|10
1634182920000|2021-10-14 03:42:00|205807.8|205657.8|205804.8|205654.8|205808.5|205658.5|205800.2|205650.2|11
1634182930000|2021-10-14 03:42:10|205804.7|205654.7|205802.4|205652.4|205804.7|205654.7|205799.6|205649.6|7
1634182940000|2021-10-14 03:42:20|205799|205649|205797.9|205647.9|205802.2|205652.2|205797.9|205647.9|9
1634182950000|2021-10-14 03:42:30|205797.1|205647.1|205796.8|205646.8|205801.4|205651.4|205796.8|205646.8|15
1634182960000|2021-10-14 03:42:40|205797.4|205647.4|205794.3|205644.3|205797.6|205647.6|205794.3|205644.3|9
1634182970000|2021-10-14 03:42:50|205795.2|205645.2|205800.2|205650.2|205800.9|205650.9|205794.2|205644.2|8
1634182980000|2021-10-14 03:43:00|205799|205649|205797.5|205647.5|205807.1|205657.1|205797.5|205647.5|8
1634182990000|2021-10-14 03:43:10|205798.8|205648.8|205794.8|205644.8|205799.9|205649.9|205793.6|205643.6|10
1634183000000|2021-10-14 03:43:20|205796.5|205646.5|205791.1|205641.1|205798.7|205648.7|205791.1|205641.1|13
1634183010000|2021-10-14 03:43:30|205804.9|205654.9|205786.6|205636.6|205804.9|205654.9|205786.1|205636.1|13
1634183020000|2021-10-14 03:43:40|205797.2|205647.2|205793.4|205643.4|205797.2|205647.2|205791.6|205641.6|12
1634183030000|2021-10-14 03:43:50|205798|205648|205796.8|205646.8|205799.5|205649.5|205795|205645|12
1634183040000|2021-10-14 03:44:00|205796.4|205646.4|205794.9|205644.9|205799.8|205649.8|205794.2|205644.2|9
1634183050000|2021-10-14 03:44:10|205795.5|205645.5|205799|205649|205801.5|205651.5|205790|205640|8
1634183060000|2021-10-14 03:44:20|205798.4|205648.4|205784.7|205634.7|205798.4|205648.4|205784.7|205634.7|7
1634183070000|2021-10-14 03:44:30|205786.9|205636.9|205798.2|205648.2|205801.3|205651.3|205785.2|205635.2|9
1634183080000|2021-10-14 03:44:40|205798.9|205648.9|205797.3|205647.3|205804.2|205654.2|205795.9|205645.9|13
1634183090000|2021-10-14 03:44:50|205799.5|205649.5|205798.4|205648.4|205808.6|205658.6|205798.4|205648.4|8
1634183100000|2021-10-14 03:45:00|205797.3|205647.3|205787.7|205637.7|205797.5|205647.5|205787.7|205637.7|10
1634183110000|2021-10-14 03:45:10|205789.2|205639.2|205794.4|205644.4|205798.3|205648.3|205788.2|205638.2|15
1634183120000|2021-10-14 03:45:20|205792.8|205642.8|205757.6|205607.6|205792.8|205642.8|205757.6|205607.6|21
1634183130000|2021-10-14 03:45:30|205758.4|205608.4|205751.2|205601.2|205758.4|205608.4|205750|205600|15
1634183140000|2021-10-14 03:45:40|205750.9|205600.9|205756|205606|205760.6|205610.6|205750.3|205600.3|15
1634183150000|2021-10-14 03:45:50|205757|205607|205757.2|205607.2|205757.2|205607.2|205755.2|205605.2|9
1634183160000|2021-10-14 03:46:00|205757.1|205607.1|205756.1|205606.1|205759.9|205609.9|205755.6|205605.6|20
1634183170000|2021-10-14 03:46:10|205756.5|205606.5|205751.5|205601.5|205756.9|205606.9|205751.5|205601.5|15
1634183180000|2021-10-14 03:46:20|205751.6|205601.6|205758.3|205608.3|205760.3|205610.3|205735.5|205585.5|19
1634183190000|2021-10-14 03:46:30|205754.3|205604.3|205759.1|205609.1|205759.9|205609.9|205753.3|205603.3|10
1634183200000|2021-10-14 03:46:40|205755|205605|205755.1|205605.1|205757.6|205607.6|205754.8|205604.8|11
1634183210000|2021-10-14 03:46:50|205757|205607|205753.1|205603.1|205760.6|205610.6|205753|205603|10
1634183220000|2021-10-14 03:47:00|205753.2|205603.2|205754|205604|205758.4|205608.4|205753.2|205603.2|10
1634183230000|2021-10-14 03:47:10|205753.4|205603.4|205745.5|205595.5|205755|205605|205745|205595|7
1634183240000|2021-10-14 03:47:20|205745.7|205595.7|205752.1|205602.1|205754.8|205604.8|205745.7|205595.7|12
1634183250000|2021-10-14 03:47:30|205751.2|205601.2|205755.8|205605.8|205757.4|205607.4|205751.2|205601.2|9
1634183260000|2021-10-14 03:47:40|205753.4|205603.4|205748.5|205598.5|205756.1|205606.1|205748.5|205598.5|9
1634183270000|2021-10-14 03:47:50|205748.7|205598.7|205741.5|205591.5|205748.7|205598.7|205737.9|205587.9|8
1634183280000|2021-10-14 03:48:00|205745.2|205595.2|205743.1|205593.1|205753.8|205603.8|205740.9|205590.9|12
1634183290000|2021-10-14 03:48:10|205743.5|205593.5|205743.6|205593.6|205750.2|205600.2|205740.6|205590.6|11
1634183300000|2021-10-14 03:48:20|205744.1|205594.1|205750.2|205600.2|205750.2|205600.2|205742.4|205592.4|11
1634183310000|2021-10-14 03:48:30|205750.3|205600.3|205751|205601|205755.5|205605.5|205749.6|205599.6|7
1634183320000|2021-10-14 03:48:40|205749.9|205599.9|205749.4|205599.4|205750.2|205600.2|205743.1|205593.1|10
1634183330000|2021-10-14 03:48:50|205754.7|205604.7|205752.1|205602.1|205761.8|205611.8|205742.6|205592.6|23
1634183340000|2021-10-14 03:49:00|205750.4|205600.4|205750.1|205600.1|205754.9|205604.9|205749.2|205599.2|17
1634183350000|2021-10-14 03:49:10|205753.8|205603.8|205764|205614|205764|205614|205750.8|205600.8|10
1634183360000|2021-10-14 03:49:20|205762.2|205612.2|205807.6|205657.6|205810.5|205660.5|205759.3|205609.3|19
1634183370000|2021-10-14 03:49:30|205798.7|205648.7|205802|205652|205809.9|205659.9|205794.5|205644.5|19
1634183380000|2021-10-14 03:49:40|205801|205651|205804.8|205654.8|205808.3|205658.3|205800.8|205650.8|18
1634183390000|2021-10-14 03:49:50|205805.4|205655.4|205803.6|205653.6|205806.5|205656.5|205796.3|205646.3|18
1634183400000|2021-10-14 03:50:00|205804|205654|205804|205654|205804|205654|205793.5|205643.5|16
1634183410000|2021-10-14 03:50:10|205801.4|205651.4|205800.3|205650.3|205803.6|205653.6|205799.2|205649.2|13
1634183420000|2021-10-14 03:50:20|205799.8|205649.8|205801.7|205651.7|205803.2|205653.2|205798.9|205648.9|12
1634183430000|2021-10-14 03:50:30|205798.4|205648.4|205804.8|205654.8|205821.4|205671.4|205797.2|205647.2|21
1634183440000|2021-10-14 03:50:40|205803.8|205653.8|205810.4|205660.4|205813.4|205663.4|205801|205651|14
1634183450000|2021-10-14 03:50:50|205800.2|205650.2|205806.9|205656.9|205807.7|205657.7|205800.2|205650.2|13
1634183460000|2021-10-14 03:51:00|205805|205655|205804.7|205654.7|205810.4|205660.4|205804.7|205654.7|23
1634183470000|2021-10-14 03:51:10|205806.3|205656.3|205813.9|205663.9|205815.9|205665.9|205805.2|205655.2|11
1634183480000|2021-10-14 03:51:20|205812.4|205662.4|205807.4|205657.4|205812.4|205662.4|205807.4|205657.4|21
1634183490000|2021-10-14 03:51:30|205807.6|205657.6|205805|205655|205807.8|205657.8|205804.7|205654.7|17
1634183500000|2021-10-14 03:51:40|205804.8|205654.8|205801.6|205651.6|205810.9|205660.9|205801.6|205651.6|14
1634183510000|2021-10-14 03:51:50|205810.1|205660.1|205810.2|205660.2|205814.3|205664.3|205807.9|205657.9|24
1634183520000|2021-10-14 03:52:00|205801.6|205651.6|205810|205660|205813.2|205663.2|205801.5|205651.5|23
1634183530000|2021-10-14 03:52:10|205808.9|205658.9|205810.5|205660.5|205810.7|205660.7|205805.8|205655.8|14
1634183540000|2021-10-14 03:52:20|205809.4|205659.4|205813.4|205663.4|205815.1|205665.1|205809.3|205659.3|14
1634183550000|2021-10-14 03:52:30|205811.5|205661.5|205812|205662|205813.5|205663.5|205808.1|205658.1|22
1634183560000|2021-10-14 03:52:40|205810.2|205660.2|205808.6|205658.6|205811.9|205661.9|205808.6|205658.6|16
1634183570000|2021-10-14 03:52:50|205808.5|205658.5|205807.5|205657.5|205809.4|205659.4|205806.1|205656.1|20
1634183580000|2021-10-14 03:53:00|205808.6|205658.6|205808.5|205658.5|205812.7|205662.7|205806.7|205656.7|19
1634183590000|2021-10-14 03:53:10|205806.9|205656.9|205808.6|205658.6|205812.8|205662.8|205805.6|205655.6|21
1634183600000|2021-10-14 03:53:20|205808.1|205658.1|205807.9|205657.9|205811.1|205661.1|205806|205656|17
1634183610000|2021-10-14 03:53:30|205808.6|205658.6|205809.4|205659.4|205811.1|205661.1|205805.8|205655.8|17
1634183620000|2021-10-14 03:53:40|205809.2|205659.2|205810.8|205660.8|205814.6|205664.6|205805.8|205655.8|15
1634183630000|2021-10-14 03:53:50|205811.1|205661.1|205811.4|205661.4|205813.2|205663.2|205807.6|205657.6|20
1634183640000|2021-10-14 03:54:00|205808.3|205658.3|205808.9|205658.9|205809.5|205659.5|205806|205656|18
1634183650000|2021-10-14 03:54:10|205808.3|205658.3|205808.1|205658.1|205811.2|205661.2|205805.9|205655.9|18
1634183660000|2021-10-14 03:54:20|205807.8|205657.8|205805.4|205655.4|205810.3|205660.3|205804.8|205654.8|20
1634183670000|2021-10-14 03:54:30|205807|205657|205813.4|205663.4|205813.8|205663.8|205805.3|205655.3|18
1634183680000|2021-10-14 03:54:40|205812.6|205662.6|205812.7|205662.7|205812.7|205662.7|205809.6|205659.6|14
1634183690000|2021-10-14 03:54:50|205812.4|205662.4|205813.5|205663.5|205816.5|205666.5|205807.6|205657.6|27
1634183700000|2021-10-14 03:55:00|205812.7|205662.7|205810.6|205660.6|205812.9|205662.9|205807.7|205657.7|17
1634183710000|2021-10-14 03:55:10|205810.8|205660.8|205809.7|205659.7|205814.6|205664.6|205809.7|205659.7|26
1634183720000|2021-10-14 03:55:20|205809.5|205659.5|205813.3|205663.3|205813.8|205663.8|205808.3|205658.3|19
1634183730000|2021-10-14 03:55:30|205813|205663|205814.7|205664.7|205814.7|205664.7|205809|205659|20
1634183740000|2021-10-14 03:55:40|205814.6|205664.6|205830.5|205680.5|205836.1|205686.1|205810.5|205660.5|32
1634183750000|2021-10-14 03:55:50|205829.4|205679.4|205829.1|205679.1|205831.5|205681.5|205822.1|205672.1|21
1634183760000|2021-10-14 03:56:00|205830.9|205680.9|205826.3|205676.3|205830.9|205680.9|205823.9|205673.9|19
1634183770000|2021-10-14 03:56:10|205828.5|205678.5|205822.3|205672.3|205828.5|205678.5|205819.7|205669.7|16
1634183780000|2021-10-14 03:56:20|205821|205671|205822.1|205672.1|205826.7|205676.7|205820.4|205670.4|13
1634183790000|2021-10-14 03:56:30|205821.7|205671.7|205825.5|205675.5|205828.5|205678.5|205821.2|205671.2|7
1634183800000|2021-10-14 03:56:40|205825.8|205675.8|205816.6|205666.6|205825.8|205675.8|205814.7|205664.7|7
1634183810000|2021-10-14 03:56:50|205815.6|205665.6|205821.6|205671.6|205827.7|205677.7|205815.2|205665.2|9
1634183820000|2021-10-14 03:57:00|205817.9|205667.9|205839.5|205689.5|205845.9|205695.9|205817.9|205667.9|25
1634183830000|2021-10-14 03:57:10|205839|205689|205832.7|205682.7|205842.3|205692.3|205832.7|205682.7|16
1634183840000|2021-10-14 03:57:20|205836.5|205686.5|205836.6|205686.6|205839.6|205689.6|205835.4|205685.4|17
1634183850000|2021-10-14 03:57:30|205836.9|205686.9|205833.4|205683.4|205838.7|205688.7|205833.3|205683.3|16
1634183860000|2021-10-14 03:57:40|205834.2|205684.2|205833.5|205683.5|205834.2|205684.2|205827.1|205677.1|16
1634183870000|2021-10-14 03:57:50|205832.9|205682.9|205843|205693|205843|205693|205828.5|205678.5|19
1634183880000|2021-10-14 03:58:00|205828.8|205678.8|205836.5|205686.5|205839.7|205689.7|205828.8|205678.8|14
1634183890000|2021-10-14 03:58:10|205832.5|205682.5|205833.9|205683.9|205836.8|205686.8|205830.8|205680.8|21
1634183900000|2021-10-14 03:58:20|205834.7|205684.7|205839.6|205689.6|205848.4|205698.4|205833.3|205683.3|27
1634183910000|2021-10-14 03:58:30|205839|205689|205834.6|205684.6|205839.1|205689.1|205831.4|205681.4|19
1634183920000|2021-10-14 03:58:40|205832.5|205682.5|205831.6|205681.6|205832.5|205682.5|205828.8|205678.8|12
1634183930000|2021-10-14 03:58:50|205836.7|205686.7|205828.2|205678.2|205836.7|205686.7|205828.2|205678.2|7
1634183940000|2021-10-14 03:59:00|205828.4|205678.4|205835.1|205685.1|205838.9|205688.9|205827.7|205677.7|12
1634183950000|2021-10-14 03:59:10|205838.9|205688.9|205823.8|205673.8|205838.9|205688.9|205823.8|205673.8|12
1634183960000|2021-10-14 03:59:20|205825.5|205675.5|205834.3|205684.3|205836.1|205686.1|205824|205674|6
1634183970000|2021-10-14 03:59:30|205834.2|205684.2|205831.7|205681.7|205838.6|205688.6|205831.2|205681.2|8
1634183980000|2021-10-14 03:59:40|205831.6|205681.6|205833.2|205683.2|205834.9|205684.9|205829.3|205679.3|7
1634183990000|2021-10-14 03:59:50|205833.6|205683.6|205830.8|205680.8|205835.4|205685.4|205825.9|205675.9|14
1634184000000|2021-10-14 04:00:00|205829.4|205679.4|205831.5|205681.5|205837.3|205687.3|205828.9|205678.9|19
1634184010000|2021-10-14 04:00:10|205830.5|205680.5|205832.9|205682.9|205834|205684|205827|205677|15
1634184020000|2021-10-14 04:00:20|205831|205681|205832.2|205682.2|205838.7|205688.7|205830.3|205680.3|10
1634184030000|2021-10-14 04:00:30|205835.5|205685.5|205832.2|205682.2|205835.9|205685.9|205826.7|205676.7|11
1634184040000|2021-10-14 04:00:40|205832.9|205682.9|205805.9|205655.9|205835.4|205685.4|205805.9|205655.9|16
1634184050000|2021-10-14 04:00:50|205806|205656|205816.3|205666.3|205817.8|205667.8|205801.6|205651.6|9
1634184060000|2021-10-14 04:01:00|205813.3|205663.3|205810.2|205660.2|205815.2|205665.2|205810.2|205660.2|17
1634184070000|2021-10-14 04:01:10|205810.4|205660.4|205809.4|205659.4|205810.4|205660.4|205808|205658|10
1634184080000|2021-10-14 04:01:20|205809|205659|205808.6|205658.6|205814.9|205664.9|205808.6|205658.6|7
1634184090000|2021-10-14 04:01:30|205806.9|205656.9|205807.4|205657.4|205808.8|205658.8|205805.5|205655.5|6
1634184100000|2021-10-14 04:01:40|205805.5|205655.5|205814.6|205664.6|205817|205667|205802.6|205652.6|16
1634184110000|2021-10-14 04:01:50|205813.3|205663.3|205794.7|205644.7|205815.8|205665.8|205794.7|205644.7|15
1634184120000|2021-10-14 04:02:00|205794|205644|205800.2|205650.2|205805.2|205655.2|205790.6|205640.6|12
1634184130000|2021-10-14 04:02:10|205799|205649|205806.8|205656.8|205807.3|205657.3|205797.2|205647.2|11
1634184140000|2021-10-14 04:02:20|205806.9|205656.9|205797.9|205647.9|205807.4|205657.4|205797.9|205647.9|12
1634184150000|2021-10-14 04:02:30|205797.3|205647.3|205796.1|205646.1|205801.7|205651.7|205794.5|205644.5|16
1634184160000|2021-10-14 04:02:40|205796|205646|205805.3|205655.3|205805.3|205655.3|205795.8|205645.8|13
1634184170000|2021-10-14 04:02:50|205803.5|205653.5|205800.8|205650.8|205803.5|205653.5|205800.8|205650.8|8
1634184180000|2021-10-14 04:03:00|205802.3|205652.3|205797.7|205647.7|205803.9|205653.9|205794.8|205644.8|13
1634184190000|2021-10-14 04:03:10|205794.9|205644.9|205804.6|205654.6|205807.9|205657.9|205794.9|205644.9|10
1634184200000|2021-10-14 04:03:20|205803.7|205653.7|205799|205649|205805.6|205655.6|205796|205646|15
1634184210000|2021-10-14 04:03:30|205800.9|205650.9|205797.4|205647.4|205801.9|205651.9|205797.4|205647.4|11
1634184220000|2021-10-14 04:03:40|205796.5|205646.5|205802.5|205652.5|205804|205654|205795.6|205645.6|15
1634184230000|2021-10-14 04:03:50|205802.7|205652.7|205800|205650|205803.8|205653.8|205797.8|205647.8|14
1634184240000|2021-10-14 04:04:00|205800.4|205650.4|205796.8|205646.8|205800.6|205650.6|205794.9|205644.9|10
1634184250000|2021-10-14 04:04:10|205796.4|205646.4|205799.3|205649.3|205801.3|205651.3|205796.4|205646.4|10
1634184260000|2021-10-14 04:04:20|205801.2|205651.2|205801.8|205651.8|205803.3|205653.3|205800.5|205650.5|9
1634184270000|2021-10-14 04:04:30|205796.1|205646.1|205799.5|205649.5|205802.3|205652.3|205796.1|205646.1|10
1634184280000|2021-10-14 04:04:40|205798.8|205648.8|205801.6|205651.6|205806.9|205656.9|205795.9|205645.9|13
1634184290000|2021-10-14 04:04:50|205799.5|205649.5|205798.6|205648.6|205800.3|205650.3|205798.2|205648.2|6
1634184300000|2021-10-14 04:05:00|205799.2|205649.2|205800.2|205650.2|205803|205653|205795.9|205645.9|9
1634184310000|2021-10-14 04:05:10|205799.8|205649.8|205806.6|205656.6|205806.6|205656.6|205799.4|205649.4|12
1634184320000|2021-10-14 04:05:20|205804.8|205654.8|205798|205648|205808.3|205658.3|205798|205648|16
1634184330000|2021-10-14 04:05:30|205801.6|205651.6|205803.3|205653.3|205804.7|205654.7|205796.6|205646.6|14
1634184340000|2021-10-14 04:05:40|205802.9|205652.9|205800.4|205650.4|205802.9|205652.9|205797.6|205647.6|10
1634184350000|2021-10-14 04:05:50|205801.2|205651.2|205797.5|205647.5|205802.9|205652.9|205797.3|205647.3|11
1634184360000|2021-10-14 04:06:00|205797.7|205647.7|205802.6|205652.6|205802.6|205652.6|205795.6|205645.6|10
1634184370000|2021-10-14 04:06:10|205801.3|205651.3|205784.1|205634.1|205801.4|205651.4|205780.3|205630.3|13
1634184380000|2021-10-14 04:06:20|205781.2|205631.2|205784.5|205634.5|205785.1|205635.1|205781.2|205631.2|7
1634184390000|2021-10-14 04:06:30|205784.2|205634.2|205790.6|205640.6|205794.5|205644.5|205784.1|205634.1|22
1634184400000|2021-10-14 04:06:40|205790.3|205640.3|205789|205639|205793|205643|205787.7|205637.7|14
1634184410000|2021-10-14 04:06:50|205787|205637|205793.2|205643.2|205793.2|205643.2|205786.5|205636.5|16
1634184420000|2021-10-14 04:07:00|205792.1|205642.1|205784.6|205634.6|205792.2|205642.2|205784.6|205634.6|16
1634184430000|2021-10-14 04:07:10|205784.4|205634.4|205786.2|205636.2|205790.1|205640.1|205784.4|205634.4|16
1634184440000|2021-10-14 04:07:20|205787|205637|205785.6|205635.6|205790.3|205640.3|205785.6|205635.6|8
1634184450000|2021-10-14 04:07:30|205784.6|205634.6|205787.6|205637.6|205787.6|205637.6|205781.2|205631.2|11
1634184460000|2021-10-14 04:07:40|205787.2|205637.2|205783.9|205633.9|205787.2|205637.2|205783|205633|16
1634184470000|2021-10-14 04:07:50|205783.6|205633.6|205785.8|205635.8|205785.8|205635.8|205782.7|205632.7|20
1634184480000|2021-10-14 04:08:00|205785.5|205635.5|205785.7|205635.7|205787.6|205637.6|205785.4|205635.4|16
1634184490000|2021-10-14 04:08:10|205786.2|205636.2|205784.5|205634.5|205786.2|205636.2|205781.1|205631.1|8
1634184500000|2021-10-14 04:08:20|205784|205634|205781.4|205631.4|205784|205634|205781.4|205631.4|7
1634184510000|2021-10-14 04:08:30|205780.2|205630.2|205794.2|205644.2|205797|205647|205780.2|205630.2|14
1634184520000|2021-10-14 04:08:40|205796.6|205646.6|205793.2|205643.2|205798.1|205648.1|205792.8|205642.8|7
1634184530000|2021-10-14 04:08:50|205798.7|205648.7|205793.5|205643.5|205798.7|205648.7|205793.3|205643.3|9
1634184540000|2021-10-14 04:09:00|205793.7|205643.7|205794.7|205644.7|205796.5|205646.5|205793.7|205643.7|7
1634184550000|2021-10-14 04:09:10|205793.6|205643.6|205791|205641|205793.6|205643.6|205789.7|205639.7|10
1634184560000|2021-10-14 04:09:20|205792.6|205642.6|205790.8|205640.8|205792.8|205642.8|205790|205640|12
1634184570000|2021-10-14 04:09:30|205791.1|205641.1|205794|205644|205794.1|205644.1|205789.5|205639.5|10
1634184580000|2021-10-14 04:09:40|205792.4|205642.4|205791.5|205641.5|205793.2|205643.2|205790.7|205640.7|7
1634184590000|2021-10-14 04:09:50|205791.7|205641.7|205790.4|205640.4|205793.2|205643.2|205788.7|205638.7|9
1634184600000|2021-10-14 04:10:00|205790.2|205640.2|205790.6|205640.6|205793.2|205643.2|205788.8|205638.8|14
1634184610000|2021-10-14 04:10:10|205790.9|205640.9|205789.6|205639.6|205791.4|205641.4|205788.8|205638.8|11
1634184620000|2021-10-14 04:10:20|205790|205640|205785|205635|205792.7|205642.7|205785|205635|9
1634184630000|2021-10-14 04:10:30|205781|205631|205791.4|205641.4|205791.4|205641.4|205777|205627|14
1634184640000|2021-10-14 04:10:40|205791|205641|205787.4|205637.4|205791|205641|205787.4|205637.4|3
1634184650000|2021-10-14 04:10:50|205788.1|205638.1|205785.6|205635.6|205789.4|205639.4|205785|205635|7
1634184660000|2021-10-14 04:11:00|205786.2|205636.2|205792.7|205642.7|205795.3|205645.3|205780.5|205630.5|10
1634184670000|2021-10-14 04:11:10|205794.3|205644.3|205788.9|205638.9|205794.6|205644.6|205787.6|205637.6|11
1634184680000|2021-10-14 04:11:20|205790.5|205640.5|205787.8|205637.8|205790.5|205640.5|205787.6|205637.6|9
1634184690000|2021-10-14 04:11:30|205789.6|205639.6|205791.3|205641.3|205797.2|205647.2|205789.2|205639.2|11
1634184700000|2021-10-14 04:11:40|205783|205633|205791.4|205641.4|205796.4|205646.4|205783|205633|7
1634184710000|2021-10-14 04:11:50|205793.6|205643.6|205801.1|205651.1|205801.1|205651.1|205780.7|205630.7|11
1634184720000|2021-10-14 04:12:00|205799.1|205649.1|205797.1|205647.1|205799.1|205649.1|205795.6|205645.6|11
1634184730000|2021-10-14 04:12:10|205797.9|205647.9|205792.9|205642.9|205798.6|205648.6|205792.9|205642.9|18
1634184740000|2021-10-14 04:12:20|205793.6|205643.6|205789.6|205639.6|205795.5|205645.5|205789.6|205639.6|13
1634184750000|2021-10-14 04:12:30|205793.8|205643.8|205798.4|205648.4|205807.2|205657.2|205793.8|205643.8|15
1634184760000|2021-10-14 04:12:40|205801.9|205651.9|205796.4|205646.4|205801.9|205651.9|205796.4|205646.4|15
1634184770000|2021-10-14 04:12:50|205795.9|205645.9|205797.4|205647.4|205799|205649|205795.6|205645.6|9
1634184780000|2021-10-14 04:13:00|205803.7|205653.7|205798.9|205648.9|205807.8|205657.8|205798.9|205648.9|10
1634184790000|2021-10-14 04:13:10|205803.5|205653.5|205803.3|205653.3|205811.1|205661.1|205803.3|205653.3|8
1634184800000|2021-10-14 04:13:20|205801.1|205651.1|205799.8|205649.8|205802.9|205652.9|205796.3|205646.3|11
1634184810000|2021-10-14 04:13:30|205795.7|205645.7|205801.5|205651.5|205804.6|205654.6|205795.7|205645.7|12
1634184820000|2021-10-14 04:13:40|205800.7|205650.7|205802.5|205652.5|205803.1|205653.1|205799.4|205649.4|8
1634184830000|2021-10-14 04:13:50|205802.7|205652.7|205794.5|205644.5|205802.7|205652.7|205794.5|205644.5|6
1634184840000|2021-10-14 04:14:00|205794.2|205644.2|205793|205643|205795.1|205645.1|205793|205643|6
1634184850000|2021-10-14 04:14:10|205794.3|205644.3|205791.2|205641.2|205800|205650|205791.2|205641.2|8
1634184860000|2021-10-14 04:14:20|205791.4|205641.4|205799.2|205649.2|205800|205650|205791.4|205641.4|11
1634184870000|2021-10-14 04:14:30|205798.6|205648.6|205800.8|205650.8|205804.1|205654.1|205796.6|205646.6|11
1634184880000|2021-10-14 04:14:40|205809.8|205659.8|205810.7|205660.7|205810.7|205660.7|205803.7|205653.7|15
1634184890000|2021-10-14 04:14:50|205806.6|205656.6|205804.6|205654.6|205811|205661|205801.3|205651.3|17
1634184900000|2021-10-14 04:15:00|205804.9|205654.9|205803.3|205653.3|205807.6|205657.6|205803.3|205653.3|17
1634184910000|2021-10-14 04:15:10|205802.9|205652.9|205798.1|205648.1|205805|205655|205798.1|205648.1|14
1634184920000|2021-10-14 04:15:20|205797.5|205647.5|205800.9|205650.9|205805.3|205655.3|205797.4|205647.4|16
1634184930000|2021-10-14 04:15:30|205800|205650|205800|205650|205800|205650|205800|205650|1
1634184940000|2021-10-14 04:15:40|205802.3|205652.3|205797.2|205647.2|205803.2|205653.2|205793.2|205643.2|7
1634184950000|2021-10-14 04:15:50|205795.4|205645.4|205787.7|205637.7|205795.4|205645.4|205787.7|205637.7|7
1634184960000|2021-10-14 04:16:00|205787.4|205637.4|205790.1|205640.1|205790.1|205640.1|205787.2|205637.2|6
1634184970000|2021-10-14 04:16:10|205790|205640|205788.8|205638.8|205790|205640|205788.1|205638.1|6
1634184980000|2021-10-14 04:16:20|205788.7|205638.7|205793.4|205643.4|205794.8|205644.8|205788.7|205638.7|4
1634184990000|2021-10-14 04:16:30|205790.5|205640.5|205791.8|205641.8|205795.9|205645.9|205787.6|205637.6|9
1634185000000|2021-10-14 04:16:40|205797.8|205647.8|205796.4|205646.4|205800|205650|205796.4|205646.4|6
1634185010000|2021-10-14 04:16:50|205796.5|205646.5|205795.2|205645.2|205801|205651|205795.1|205645.1|20
1634185020000|2021-10-14 04:17:00|205795.3|205645.3|205803.7|205653.7|205807.4|205657.4|205792.6|205642.6|9
1634185030000|2021-10-14 04:17:10|205802.5|205652.5|205802|205652|205805.9|205655.9|205795.5|205645.5|13
1634185040000|2021-10-14 04:17:20|205800.7|205650.7|205794.6|205644.6|205801.2|205651.2|205794.6|205644.6|11
1634185050000|2021-10-14 04:17:30|205794.8|205644.8|205797.1|205647.1|205799.1|205649.1|205794.8|205644.8|12
1634185060000|2021-10-14 04:17:40|205796|205646|205797.3|205647.3|205797.3|205647.3|205792.1|205642.1|6
1634185070000|2021-10-14 04:17:50|205795.1|205645.1|205800.1|205650.1|205802.4|205652.4|205795.1|205645.1|16
1634185080000|2021-10-14 04:18:00|205801.2|205651.2|205799.3|205649.3|205802.6|205652.6|205799.1|205649.1|20
1634185090000|2021-10-14 04:18:10|205798.1|205648.1|205796.7|205646.7|205799.5|205649.5|205796.5|205646.5|15
1634185100000|2021-10-14 04:18:20|205798.6|205648.6|205797.1|205647.1|205799.1|205649.1|205795.5|205645.5|17
1634185110000|2021-10-14 04:18:30|205797.4|205647.4|205797.2|205647.2|205799.7|205649.7|205797.2|205647.2|4
1634185120000|2021-10-14 04:18:40|205796.8|205646.8|205800.8|205650.8|205801.1|205651.1|205795.4|205645.4|16
1634185130000|2021-10-14 04:18:50|205800.3|205650.3|205802.4|205652.4|205803.8|205653.8|205791.8|205641.8|22
1634185140000|2021-10-14 04:19:00|205803.7|205653.7|205797.6|205647.6|205803.7|205653.7|205786|205636|25
1634185150000|2021-10-14 04:19:10|205798.9|205648.9|205781.7|205631.7|205804.5|205654.5|205781.7|205631.7|20
1634185160000|2021-10-14 04:19:20|205790.1|205640.1|205789.9|205639.9|205795.8|205645.8|205781.9|205631.9|24
1634185170000|2021-10-14 04:19:30|205790.6|205640.6|205792.1|205642.1|205793.6|205643.6|205788|205638|18
1634185180000|2021-10-14 04:19:40|205793.3|205643.3|205792.6|205642.6|205793.3|205643.3|205788.8|205638.8|21
1634185190000|2021-10-14 04:19:50|205791.6|205641.6|205790.5|205640.5|205793|205643|205789.2|205639.2|15
1634185200000|2021-10-14 04:20:00|205787.5|205637.5|205800.2|205650.2|205801.4|205651.4|205787.5|205637.5|13
1634185210000|2021-10-14 04:20:10|205797.9|205647.9|205803.9|205653.9|205803.9|205653.9|205788.4|205638.4|28
1634185220000|2021-10-14 04:20:20|205802.8|205652.8|205800.5|205650.5|205804.3|205654.3|205794.3|205644.3|26
1634185230000|2021-10-14 04:20:30|205798.9|205648.9|205788.4|205638.4|205804.8|205654.8|205788.1|205638.1|23
1634185240000|2021-10-14 04:20:40|205789.9|205639.9|205796.8|205646.8|205802.3|205652.3|205786.3|205636.3|15
1634185250000|2021-10-14 04:20:50|205792.8|205642.8|205798.7|205648.7|205801.3|205651.3|205792.8|205642.8|10
1634185260000|2021-10-14 04:21:00|205798.3|205648.3|205799.7|205649.7|205799.7|205649.7|205795.8|205645.8|11
1634185270000|2021-10-14 04:21:10|205799.8|205649.8|205802|205652|205805.7|205655.7|205798.5|205648.5|22
1634185280000|2021-10-14 04:21:20|205801.2|205651.2|205798|205648|205803.4|205653.4|205797.9|205647.9|13
1634185290000|2021-10-14 04:21:30|205796.3|205646.3|205800.1|205650.1|205800.9|205650.9|205796.3|205646.3|9
1634185300000|2021-10-14 04:21:40|205799.8|205649.8|205797.5|205647.5|205799.8|205649.8|205795.9|205645.9|12
1634185310000|2021-10-14 04:21:50|205796.5|205646.5|205803.4|205653.4|205805.2|205655.2|205790|205640|22
1634185320000|2021-10-14 04:22:00|205804|205654|205797.6|205647.6|205804.3|205654.3|205797.6|205647.6|17
1634185330000|2021-10-14 04:22:10|205798.2|205648.2|205801.4|205651.4|205801.8|205651.8|205796.6|205646.6|13
1634185340000|2021-10-14 04:22:20|205800.6|205650.6|205800.5|205650.5|205801.1|205651.1|205795.5|205645.5|22
1634185350000|2021-10-14 04:22:30|205801.1|205651.1|205796.5|205646.5|205801.1|205651.1|205796.5|205646.5|8
1634185360000|2021-10-14 04:22:40|205797|205647|205797.3|205647.3|205797.7|205647.7|205795.7|205645.7|9
1634185370000|2021-10-14 04:22:50|205794|205644|205790|205640|205802.3|205652.3|205790|205640|14
1634185380000|2021-10-14 04:23:00|205790.8|205640.8|205791.3|205641.3|205793.1|205643.1|205788.6|205638.6|7
1634185390000|2021-10-14 04:23:10|205790|205640|205798.2|205648.2|205800.6|205650.6|205789.2|205639.2|18
1634185400000|2021-10-14 04:23:20|205796.6|205646.6|205795.7|205645.7|205802.5|205652.5|205795|205645|13
1634185410000|2021-10-14 04:23:30|205801.4|205651.4|205802.8|205652.8|205804.8|205654.8|205796.8|205646.8|16
1634185420000|2021-10-14 04:23:40|205803|205653|205795.9|205645.9|205803.7|205653.7|205795.9|205645.9|11
1634185430000|2021-10-14 04:23:50|205796.6|205646.6|205797|205647|205797.4|205647.4|205793.1|205643.1|8
1634185440000|2021-10-14 04:24:00|205795.3|205645.3|205800.7|205650.7|205809.1|205659.1|205794.8|205644.8|11
1634185450000|2021-10-14 04:24:10|205794.9|205644.9|205803.7|205653.7|205808.5|205658.5|205794.9|205644.9|8
1634185460000|2021-10-14 04:24:20|205801.2|205651.2|205794.9|205644.9|205801.2|205651.2|205794.8|205644.8|6
1634185470000|2021-10-14 04:24:30|205796.7|205646.7|205795.4|205645.4|205803.6|205653.6|205785.7|205635.7|19
1634185480000|2021-10-14 04:24:40|205799.3|205649.3|205780.6|205630.6|205804.4|205654.4|205779.5|205629.5|19
1634185490000|2021-10-14 04:24:50|205777.3|205627.3|205785.2|205635.2|205785.2|205635.2|205775.2|205625.2|9
1634185500000|2021-10-14 04:25:00|205783.1|205633.1|205783.7|205633.7|205785.7|205635.7|205783.1|205633.1|7
1634185510000|2021-10-14 04:25:10|205781.9|205631.9|205775.1|205625.1|205781.9|205631.9|205775.1|205625.1|5
1634185520000|2021-10-14 04:25:20|205775.6|205625.6|205785.3|205635.3|205785.3|205635.3|205775.6|205625.6|5
1634185530000|2021-10-14 04:25:30|205784.9|205634.9|205779.9|205629.9|205789.1|205639.1|205779.9|205629.9|6
1634185540000|2021-10-14 04:25:40|205779.8|205629.8|205786.7|205636.7|205796.6|205646.6|205779.8|205629.8|14
1634185550000|2021-10-14 04:25:50|205784.5|205634.5|205791.6|205641.6|205791.6|205641.6|205783|205633|7
1634185560000|2021-10-14 04:26:00|205791.2|205641.2|205788.6|205638.6|205791.2|205641.2|205788.2|205638.2|5
1634185570000|2021-10-14 04:26:10|205786.6|205636.6|205781.3|205631.3|205788.9|205638.9|205781.3|205631.3|10
1634185580000|2021-10-14 04:26:20|205781.4|205631.4|205782.5|205632.5|205782.5|205632.5|205781.4|205631.4|4
1634185590000|2021-10-14 04:26:30|205780.7|205630.7|205787.1|205637.1|205787.4|205637.4|205773.5|205623.5|22
1634185600000|2021-10-14 04:26:40|205787.2|205637.2|205781.3|205631.3|205787.2|205637.2|205781.3|205631.3|15
1634185610000|2021-10-14 04:26:50|205781.4|205631.4|205781.3|205631.3|205783.1|205633.1|205780.3|205630.3|8
1634185620000|2021-10-14 04:27:00|205781.8|205631.8|205778|205628|205781.8|205631.8|205777|205627|13
1634185630000|2021-10-14 04:27:10|205775.7|205625.7|205778.8|205628.8|205778.8|205628.8|205775.7|205625.7|5
1634185640000|2021-10-14 04:27:20|205777.2|205627.2|205782|205632|205783.3|205633.3|205772.4|205622.4|10
1634185650000|2021-10-14 04:27:30|205782.5|205632.5|205791.3|205641.3|205791.3|205641.3|205776.9|205626.9|7
1634185660000|2021-10-14 04:27:40|205784.1|205634.1|205787.1|205637.1|205796|205646|205779.2|205629.2|11
1634185670000|2021-10-14 04:27:50|205785.6|205635.6|205791.5|205641.5|205792.7|205642.7|205784.8|205634.8|5
1634185680000|2021-10-14 04:28:00|205787.8|205637.8|205851.7|205701.7|205853.9|205703.9|205786.4|205636.4|11
1634185690000|2021-10-14 04:28:10|205847.3|205697.3|205845.9|205695.9|205867.4|205717.4|205833|205683|23
1634185700000|2021-10-14 04:28:20|205847|205697|205881.7|205731.7|205888.2|205738.2|205847|205697|24
1634185710000|2021-10-14 04:28:30|205887.4|205737.4|205884.6|205734.6|205887.4|205737.4|205879.9|205729.9|21
1634185720000|2021-10-14 04:28:40|205884.1|205734.1|205877.2|205727.2|205887.2|205737.2|205876.5|205726.5|16
1634185730000|2021-10-14 04:28:50|205877|205727|205878.9|205728.9|205879.4|205729.4|205876.6|205726.6|13
1634185740000|2021-10-14 04:29:00|205876.5|205726.5|205877.8|205727.8|205877.8|205727.8|205876|205726|13
1634185750000|2021-10-14 04:29:10|205877.6|205727.6|205879|205729|205884.3|205734.3|205873.8|205723.8|12
1634185760000|2021-10-14 04:29:20|205878.7|205728.7|205872.3|205722.3|205883.7|205733.7|205872.3|205722.3|10
1634185770000|2021-10-14 04:29:30|205872.2|205722.2|205876|205726|205878.3|205728.3|205872.2|205722.2|9
1634185780000|2021-10-14 04:29:40|205875.9|205725.9|205875.1|205725.1|205875.9|205725.9|205874.1|205724.1|11
1634185790000|2021-10-14 04:29:50|205876|205726|205877.4|205727.4|205879.9|205729.9|205872.5|205722.5|21
1634185800000|2021-10-14 04:30:00|205877.6|205727.6|205876.4|205726.4|205881.5|205731.5|205875.9|205725.9|20
1634185810000|2021-10-14 04:30:10|205877.3|205727.3|205880.4|205730.4|205881.4|205731.4|205876.7|205726.7|11
1634185820000|2021-10-14 04:30:20|205879.4|205729.4|205877.5|205727.5|205880.8|205730.8|205877.5|205727.5|10
1634185830000|2021-10-14 04:30:30|205877.9|205727.9|205880.8|205730.8|205882.5|205732.5|205874.6|205724.6|9
1634185840000|2021-10-14 04:30:40|205879.9|205729.9|205877.4|205727.4|205881.6|205731.6|205877.4|205727.4|12
1634185850000|2021-10-14 04:30:50|205877.6|205727.6|205873.9|205723.9|205877.7|205727.7|205872.9|205722.9|13
1634185860000|2021-10-14 04:31:00|205873.6|205723.6|205884.2|205734.2|205893.4|205743.4|205873.3|205723.3|20
1634185870000|2021-10-14 04:31:10|205884.3|205734.3|205894.4|205744.4|205894.4|205744.4|205878.3|205728.3|15
1634185880000|2021-10-14 04:31:20|205895.4|205745.4|205886.3|205736.3|205897.2|205747.2|205883.1|205733.1|22
1634185890000|2021-10-14 04:31:30|205885.8|205735.8|205884.9|205734.9|205886.1|205736.1|205882.1|205732.1|11
1634185900000|2021-10-14 04:31:40|205880.9|205730.9|205882.6|205732.6|205895.1|205745.1|205880.5|205730.5|17
1634185910000|2021-10-14 04:31:50|205881.7|205731.7|205869.9|205719.9|205881.7|205731.7|205869|205719|10
1634185920000|2021-10-14 04:32:00|205870.3|205720.3|205882.8|205732.8|205882.8|205732.8|205870.3|205720.3|9
1634185930000|2021-10-14 04:32:10|205881|205731|205882.8|205732.8|205883.5|205733.5|205876.9|205726.9|15
1634185940000|2021-10-14 04:32:20|205883.7|205733.7|205878.6|205728.6|205883.7|205733.7|205878.6|205728.6|14
1634185950000|2021-10-14 04:32:30|205878.5|205728.5|205881.7|205731.7|205881.9|205731.9|205878.5|205728.5|10
1634185960000|2021-10-14 04:32:40|205879.5|205729.5|205876.4|205726.4|205881.7|205731.7|205876.4|205726.4|12
1634185970000|2021-10-14 04:32:50|205876.5|205726.5|205876.2|205726.2|205877.3|205727.3|205876.2|205726.2|11
1634185980000|2021-10-14 04:33:00|205877.1|205727.1|205872.3|205722.3|205879.1|205729.1|205872.2|205722.2|16
1634185990000|2021-10-14 04:33:10|205872.6|205722.6|205871.6|205721.6|205872.6|205722.6|205870.2|205720.2|8
1634186000000|2021-10-14 04:33:20|205870.8|205720.8|205879.7|205729.7|205879.9|205729.9|205870.8|205720.8|13
1634186010000|2021-10-14 04:33:30|205878.5|205728.5|205874.8|205724.8|205878.5|205728.5|205874.5|205724.5|11
1634186020000|2021-10-14 04:33:40|205876|205726|205875.3|205725.3|205880.8|205730.8|205875.3|205725.3|7
1634186030000|2021-10-14 04:33:50|205876.4|205726.4|205877.4|205727.4|205877.4|205727.4|205874.7|205724.7|6
1634186040000|2021-10-14 04:34:00|205878.7|205728.7|205873.6|205723.6|205878.7|205728.7|205873.6|205723.6|11
1634186050000|2021-10-14 04:34:10|205872.3|205722.3|205873.9|205723.9|205875.1|205725.1|205872.1|205722.1|12
1634186060000|2021-10-14 04:34:20|205875.3|205725.3|205875.4|205725.4|205876.1|205726.1|205872.1|205722.1|10
1634186070000|2021-10-14 04:34:30|205876.5|205726.5|205872.7|205722.7|205876.5|205726.5|205872.7|205722.7|13
1634186080000|2021-10-14 04:34:40|205872.4|205722.4|205872.3|205722.3|205872.7|205722.7|205871.4|205721.4|9
1634186090000|2021-10-14 04:34:50|205872.2|205722.2|205873.6|205723.6|205874.3|205724.3|205871.8|205721.8|9
1634186100000|2021-10-14 04:35:00|205872.9|205722.9|205915.7|205765.7|205915.7|205765.7|205868.8|205718.8|22
1634186110000|2021-10-14 04:35:10|205911.4|205761.4|205910.1|205760.1|205920.6|205770.6|205908.2|205758.2|13
1634186120000|2021-10-14 04:35:20|205911.8|205761.8|205911.3|205761.3|205914.7|205764.7|205909.3|205759.3|13
1634186130000|2021-10-14 04:35:30|205910.2|205760.2|205923|205773|205924.9|205774.9|205910.2|205760.2|11
1634186140000|2021-10-14 04:35:40|205923.2|205773.2|205908.2|205758.2|205923.2|205773.2|205908.2|205758.2|10
1634186150000|2021-10-14 04:35:50|205908.5|205758.5|205892.2|205742.2|205908.6|205758.6|205878.7|205728.7|22
1634186160000|2021-10-14 04:36:00|205890.2|205740.2|205883.2|205733.2|205890.2|205740.2|205883|205733|19
1634186170000|2021-10-14 04:36:10|205886.7|205736.7|205884.4|205734.4|205886.7|205736.7|205883.8|205733.8|12
1634186180000|2021-10-14 04:36:20|205883.4|205733.4|205881.1|205731.1|205886|205736|205878.2|205728.2|15
1634186190000|2021-10-14 04:36:30|205878.7|205728.7|205882.5|205732.5|205883.6|205733.6|205875|205725|16
1634186200000|2021-10-14 04:36:40|205881|205731|205888.5|205738.5|205889.5|205739.5|205880.3|205730.3|19
1634186210000|2021-10-14 04:36:50|205884.3|205734.3|205890|205740|205890|205740|205882.1|205732.1|13
1634186220000|2021-10-14 04:37:00|205889.4|205739.4|205881.1|205731.1|205889.4|205739.4|205881.1|205731.1|19
1634186230000|2021-10-14 04:37:10|205880.9|205730.9|205877.1|205727.1|205882.2|205732.2|205877.1|205727.1|18
1634186240000|2021-10-14 04:37:20|205877.4|205727.4|205880.9|205730.9|205882.3|205732.3|205875.1|205725.1|15
1634186250000|2021-10-14 04:37:30|205881|205731|205876.9|205726.9|205881|205731|205876.8|205726.8|13
1634186260000|2021-10-14 04:37:40|205878.6|205728.6|205878|205728|205885.4|205735.4|205878|205728|10
1634186270000|2021-10-14 04:37:50|205878.2|205728.2|205879.8|205729.8|205879.8|205729.8|205876.8|205726.8|10
1634186280000|2021-10-14 04:38:00|205878.3|205728.3|205872.8|205722.8|205878.6|205728.6|205872.8|205722.8|11
1634186290000|2021-10-14 04:38:10|205875.5|205725.5|205877.1|205727.1|205877.1|205727.1|205872.1|205722.1|14
1634186300000|2021-10-14 04:38:20|205875.1|205725.1|205875.7|205725.7|205879.5|205729.5|205874.5|205724.5|14
1634186310000|2021-10-14 04:38:30|205875.6|205725.6|205881.4|205731.4|205883.9|205733.9|205873.2|205723.2|12
1634186320000|2021-10-14 04:38:40|205881.2|205731.2|205882.5|205732.5|205884.5|205734.5|205877.5|205727.5|11
1634186330000|2021-10-14 04:38:50|205888.4|205738.4|205878.9|205728.9|205888.4|205738.4|205878.9|205728.9|10
1634186340000|2021-10-14 04:39:00|205886.6|205736.6|205875.8|205725.8|205886.6|205736.6|205875.8|205725.8|14
1634186350000|2021-10-14 04:39:10|205874.3|205724.3|205875.1|205725.1|205875.8|205725.8|205872.8|205722.8|10
1634186360000|2021-10-14 04:39:20|205874.7|205724.7|205873.6|205723.6|205876.4|205726.4|205873.6|205723.6|8
1634186370000|2021-10-14 04:39:30|205874.7|205724.7|205880.3|205730.3|205880.6|205730.6|205874|205724|16
1634186380000|2021-10-14 04:39:40|205879.6|205729.6|205880.2|205730.2|205885.7|205735.7|205879.2|205729.2|15
1634186390000|2021-10-14 04:39:50|205880.9|205730.9|205882.7|205732.7|205886|205736|205877.5|205727.5|12
1634186400000|2021-10-14 04:40:00|205881.9|205731.9|205876.2|205726.2|205885.2|205735.2|205876|205726|15
1634186410000|2021-10-14 04:40:10|205876.4|205726.4|205881|205731|205882.8|205732.8|205874.3|205724.3|13
1634186420000|2021-10-14 04:40:20|205879.6|205729.6|205879.1|205729.1|205880.7|205730.7|205879.1|205729.1|7
1634186430000|2021-10-14 04:40:30|205878.5|205728.5|205874.3|205724.3|205879|205729|205874.3|205724.3|6
1634186440000|2021-10-14 04:40:40|205874.2|205724.2|205876.1|205726.1|205876.5|205726.5|205872.5|205722.5|10
1634186450000|2021-10-14 04:40:50|205880.7|205730.7|205877.4|205727.4|205880.9|205730.9|205877.4|205727.4|16
1634186460000|2021-10-14 04:41:00|205877|205727|205876.7|205726.7|205877|205727|205871.6|205721.6|12
1634186470000|2021-10-14 04:41:10|205876.5|205726.5|205876.1|205726.1|205878.1|205728.1|205873.4|205723.4|14
1634186480000|2021-10-14 04:41:20|205876.3|205726.3|205878.4|205728.4|205878.7|205728.7|205876.1|205726.1|10
1634186490000|2021-10-14 04:41:30|205878.2|205728.2|205876.3|205726.3|205878.4|205728.4|205875.7|205725.7|8
1634186500000|2021-10-14 04:41:40|205874.7|205724.7|205873.5|205723.5|205874.9|205724.9|205873.2|205723.2|10
1634186510000|2021-10-14 04:41:50|205873.2|205723.2|205871.8|205721.8|205873.9|205723.9|205870.4|205720.4|9
1634186520000|2021-10-14 04:42:00|205870.6|205720.6|205874.6|205724.6|205876|205726|205869.9|205719.9|13
1634186530000|2021-10-14 04:42:10|205877.6|205727.6|205870.7|205720.7|205878.7|205728.7|205870|205720|14
1634186540000|2021-10-14 04:42:20|205870.4|205720.4|205875.9|205725.9|205880.5|205730.5|205870.4|205720.4|9
1634186550000|2021-10-14 04:42:30|205877|205727|205878.6|205728.6|205880.4|205730.4|205876.1|205726.1|11
1634186560000|2021-10-14 04:42:40|205878.4|205728.4|205876.4|205726.4|205881.2|205731.2|205875.6|205725.6|17
1634186570000|2021-10-14 04:42:50|205875.4|205725.4|205869.9|205719.9|205878.2|205728.2|205869.9|205719.9|20
1634186580000|2021-10-14 04:43:00|205870.9|205720.9|205866.4|205716.4|205870.9|205720.9|205866.4|205716.4|10
1634186590000|2021-10-14 04:43:10|205866.9|205716.9|205868.9|205718.9|205870.2|205720.2|205864|205714|9
1634186600000|2021-10-14 04:43:20|205868.7|205718.7|205874.7|205724.7|205876.9|205726.9|205868.7|205718.7|12
1634186610000|2021-10-14 04:43:30|205874.8|205724.8|205873.5|205723.5|205875.6|205725.6|205873.1|205723.1|13
1634186620000|2021-10-14 04:43:40|205873.6|205723.6|205872.5|205722.5|205874.2|205724.2|205872.5|205722.5|7
1634186630000|2021-10-14 04:43:50|205872.3|205722.3|205876.6|205726.6|205877.6|205727.6|205871.2|205721.2|13
1634186640000|2021-10-14 04:44:00|205876.7|205726.7|205872.2|205722.2|205876.9|205726.9|205872.2|205722.2|12
1634186650000|2021-10-14 04:44:10|205872.4|205722.4|205873.6|205723.6|205873.6|205723.6|205872.4|205722.4|8
1634186660000|2021-10-14 04:44:20|205873.1|205723.1|205883|205733|205883.1|205733.1|205871.7|205721.7|10
1634186670000|2021-10-14 04:44:30|205881.5|205731.5|205876.9|205726.9|205881.8|205731.8|205876.9|205726.9|8
1634186680000|2021-10-14 04:44:40|205870.6|205720.6|205875.4|205725.4|205875.4|205725.4|205870.3|205720.3|9
1634186690000|2021-10-14 04:44:50|205874.9|205724.9|205873.8|205723.8|205875.2|205725.2|205873.4|205723.4|7
1634186700000|2021-10-14 04:45:00|205876.9|205726.9|205878.1|205728.1|205882.8|205732.8|205876.9|205726.9|12
1634186710000|2021-10-14 04:45:10|205877.8|205727.8|205875|205725|205877.8|205727.8|205874.8|205724.8|11
1634186720000|2021-10-14 04:45:20|205874.5|205724.5|205869.6|205719.6|205879.1|205729.1|205869.6|205719.6|15
1634186730000|2021-10-14 04:45:30|205869.2|205719.2|205868.9|205718.9|205871.3|205721.3|205868.9|205718.9|12
1634186740000|2021-10-14 04:45:40|205870.1|205720.1|205871.6|205721.6|205871.9|205721.9|205869.5|205719.5|11
1634186750000|2021-10-14 04:45:50|205871.3|205721.3|205870.9|205720.9|205872.6|205722.6|205869.6|205719.6|10
1634186760000|2021-10-14 04:46:00|205870.5|205720.5|205885.2|205735.2|205885.2|205735.2|205870.5|205720.5|7
1634186770000|2021-10-14 04:46:10|205883.2|205733.2|205877.3|205727.3|205883.2|205733.2|205877.3|205727.3|10
1634186780000|2021-10-14 04:46:20|205877.4|205727.4|205869|205719|205877.4|205727.4|205869|205719|8
1634186790000|2021-10-14 04:46:30|205871.8|205721.8|205877.7|205727.7|205880.5|205730.5|205870.4|205720.4|12
1634186800000|2021-10-14 04:46:40|205875.4|205725.4|205875.6|205725.6|205877.3|205727.3|205874.8|205724.8|9
1634186810000|2021-10-14 04:46:50|205876.2|205726.2|205876.9|205726.9|205881.4|205731.4|205875.4|205725.4|11
1634186820000|2021-10-14 04:47:00|205876.5|205726.5|205878.7|205728.7|205882.6|205732.6|205875.1|205725.1|8
1634186830000|2021-10-14 04:47:10|205877.5|205727.5|205873.3|205723.3|205879.2|205729.2|205872.7|205722.7|10
1634186840000|2021-10-14 04:47:20|205873|205723|205875.6|205725.6|205877.9|205727.9|205872|205722|12
1634186850000|2021-10-14 04:47:30|205875.4|205725.4|205877.1|205727.1|205877.8|205727.8|205874.7|205724.7|8
1634186860000|2021-10-14 04:47:40|205876.2|205726.2|205878.9|205728.9|205884|205734|205875.1|205725.1|14
1634186870000|2021-10-14 04:47:50|205879|205729|205881.8|205731.8|205884.2|205734.2|205873.7|205723.7|9
1634186880000|2021-10-14 04:48:00|205884.3|205734.3|205880.4|205730.4|205884.3|205734.3|205880.1|205730.1|8
1634186890000|2021-10-14 04:48:10|205879.1|205729.1|205877.4|205727.4|205879.1|205729.1|205874.1|205724.1|11
1634186900000|2021-10-14 04:48:20|205878.3|205728.3|205874.2|205724.2|205878.3|205728.3|205873.8|205723.8|8
1634186910000|2021-10-14 04:48:30|205875.5|205725.5|205883|205733|205884.8|205734.8|205875.5|205725.5|12
1634186920000|2021-10-14 04:48:40|205881.5|205731.5|205870.7|205720.7|205882.1|205732.1|205869.4|205719.4|12
1634186930000|2021-10-14 04:48:50|205869.9|205719.9|205879.2|205729.2|205883.3|205733.3|205869.9|205719.9|16
1634186940000|2021-10-14 04:49:00|205879.6|205729.6|205873.9|205723.9|205882.5|205732.5|205873.3|205723.3|15
1634186950000|2021-10-14 04:49:10|205875|205725|205869.7|205719.7|205877|205727|205869.7|205719.7|14
1634186960000|2021-10-14 04:49:20|205869.8|205719.8|205871.9|205721.9|205872.8|205722.8|205868.8|205718.8|10
1634186970000|2021-10-14 04:49:30|205873.7|205723.7|205874.4|205724.4|205878.4|205728.4|205872.9|205722.9|13
1634186980000|2021-10-14 04:49:40|205873.7|205723.7|205867.7|205717.7|205873.7|205723.7|205867.1|205717.1|9
1634186990000|2021-10-14 04:49:50|205875.7|205725.7|205883.6|205733.6|205883.6|205733.6|205873.2|205723.2|11
1634187000000|2021-10-14 04:50:00|205882|205732|205874.5|205724.5|205882|205732|205874.5|205724.5|5
1634187010000|2021-10-14 04:50:10|205874.6|205724.6|205873.1|205723.1|205876.5|205726.5|205873.1|205723.1|15
1634187020000|2021-10-14 04:50:20|205873.7|205723.7|205875.3|205725.3|205875.6|205725.6|205872.6|205722.6|8
1634187030000|2021-10-14 04:50:30|205875.8|205725.8|205878.1|205728.1|205878.1|205728.1|205869.5|205719.5|6
1634187040000|2021-10-14 04:50:40|205878.2|205728.2|205876.9|205726.9|205878.2|205728.2|205874.8|205724.8|8
1634187050000|2021-10-14 04:50:50|205877.6|205727.6|205868.2|205718.2|205877.6|205727.6|205867.4|205717.4|8
1634187060000|2021-10-14 04:51:00|205868.9|205718.9|205870.5|205720.5|205871.6|205721.6|205868.3|205718.3|7
1634187070000|2021-10-14 04:51:10|205870.1|205720.1|205868.5|205718.5|205870.1|205720.1|205866.8|205716.8|7
1634187080000|2021-10-14 04:51:20|205876.4|205726.4|205871.3|205721.3|205876.4|205726.4|205871.3|205721.3|7
1634187090000|2021-10-14 04:51:30|205874.1|205724.1|205874.7|205724.7|205874.7|205724.7|205872.1|205722.1|3
1634187100000|2021-10-14 04:51:40|205875.4|205725.4|205876.2|205726.2|205877.1|205727.1|205874.6|205724.6|10
1634187110000|2021-10-14 04:51:50|205875.3|205725.3|205871.8|205721.8|205875.3|205725.3|205868.9|205718.9|6
1634187120000|2021-10-14 04:52:00|205872.6|205722.6|205865.2|205715.2|205872.6|205722.6|205865.2|205715.2|9
1634187130000|2021-10-14 04:52:10|205865.8|205715.8|205875.6|205725.6|205875.6|205725.6|205863.2|205713.2|10
1634187140000|2021-10-14 04:52:20|205873.3|205723.3|205869.5|205719.5|205874|205724|205869.5|205719.5|8
1634187150000|2021-10-14 04:52:30|205869.8|205719.8|205869.1|205719.1|205870|205720|205869.1|205719.1|6
1634187160000|2021-10-14 04:52:40|205869.4|205719.4|205874.2|205724.2|205877.3|205727.3|205869.4|205719.4|9
1634187170000|2021-10-14 04:52:50|205873.7|205723.7|205870.6|205720.6|205873.7|205723.7|205870.1|205720.1|9
1634187180000|2021-10-14 04:53:00|205870.5|205720.5|205867.1|205717.1|205870.5|205720.5|205864.6|205714.6|8
1634187190000|2021-10-14 04:53:10|205867.5|205717.5|205869.4|205719.4|205872.4|205722.4|205866.7|205716.7|8
1634187200000|2021-10-14 04:53:20|205869.7|205719.7|205869.2|205719.2|205869.7|205719.7|205868.8|205718.8|10
1634187210000|2021-10-14 04:53:30|205869.3|205719.3|205876|205726|205876|205726|205867.8|205717.8|8
1634187220000|2021-10-14 04:53:40|205876.6|205726.6|205869.8|205719.8|205876.6|205726.6|205869.8|205719.8|8
1634187230000|2021-10-14 04:53:50|205868.9|205718.9|205869.2|205719.2|205869.9|205719.9|205867|205717|7
1634187240000|2021-10-14 04:54:00|205868.5|205718.5|205870.9|205720.9|205871|205721|205866.9|205716.9|4
1634187250000|2021-10-14 04:54:10|205869.5|205719.5|205875.8|205725.8|205876.9|205726.9|205867.8|205717.8|12
1634187260000|2021-10-14 04:54:20|205875.6|205725.6|205874.7|205724.7|205875.6|205725.6|205873.2|205723.2|13
1634187270000|2021-10-14 04:54:30|205874.8|205724.8|205868.8|205718.8|205874.8|205724.8|205868.8|205718.8|9
1634187280000|2021-10-14 04:54:40|205868.6|205718.6|205874.3|205724.3|205876.5|205726.5|205868.6|205718.6|18
1634187290000|2021-10-14 04:54:50|205875.6|205725.6|205874.2|205724.2|205879.5|205729.5|205872.7|205722.7|12
1634187300000|2021-10-14 04:55:00|205873.1|205723.1|205874.1|205724.1|205876.1|205726.1|205871.7|205721.7|11
1634187310000|2021-10-14 04:55:10|205874.5|205724.5|205868.9|205718.9|205875.4|205725.4|205868.6|205718.6|8
1634187320000|2021-10-14 04:55:20|205868.7|205718.7|205865.4|205715.4|205869.1|205719.1|205864.1|205714.1|7
1634187330000|2021-10-14 04:55:30|205866.3|205716.3|205872.3|205722.3|205873|205723|205864.8|205714.8|7
1634187340000|2021-10-14 04:55:40|205871.7|205721.7|205877.4|205727.4|205878.9|205728.9|205871.6|205721.6|5
1634187350000|2021-10-14 04:55:50|205876.3|205726.3|205878.4|205728.4|205881.4|205731.4|205873.8|205723.8|10
1634187360000|2021-10-14 04:56:00|205874.5|205724.5|205872.6|205722.6|205874.5|205724.5|205872.5|205722.5|8
1634187370000|2021-10-14 04:56:10|205872.7|205722.7|205869.2|205719.2|205873.9|205723.9|205869.2|205719.2|5
1634187380000|2021-10-14 04:56:20|205873.2|205723.2|205844.8|205694.8|205873.2|205723.2|205841.9|205691.9|18
1634187390000|2021-10-14 04:56:30|205842.6|205692.6|205860.5|205710.5|205867.3|205717.3|205841.5|205691.5|28
1634187400000|2021-10-14 04:56:40|205857.2|205707.2|205860.5|205710.5|205865.3|205715.3|205857.2|205707.2|18
1634187410000|2021-10-14 04:56:50|205860.3|205710.3|205857.6|205707.6|205861|205711|205857.6|205707.6|14
1634187420000|2021-10-14 04:57:00|205857.8|205707.8|205860.1|205710.1|205861.4|205711.4|205857.2|205707.2|17
1634187430000|2021-10-14 04:57:10|205859.4|205709.4|205855.3|205705.3|205859.9|205709.9|205855.2|205705.2|14
1634187440000|2021-10-14 04:57:20|205857|205707|205856.7|205706.7|205857|205707|205854.3|205704.3|14
1634187450000|2021-10-14 04:57:30|205857.8|205707.8|205852.2|205702.2|205862.5|205712.5|205852.2|205702.2|14
1634187460000|2021-10-14 04:57:40|205854.2|205704.2|205855.9|205705.9|205857.8|205707.8|205853.1|205703.1|10
1634187470000|2021-10-14 04:57:50|205855.6|205705.6|205850.8|205700.8|205856|205706|205849.5|205699.5|11
1634187480000|2021-10-14 04:58:00|205849.8|205699.8|205854.5|205704.5|205855.9|205705.9|205849.7|205699.7|15
1634187490000|2021-10-14 04:58:10|205854.3|205704.3|205853.6|205703.6|205854.3|205704.3|205853.5|205703.5|10
1634187500000|2021-10-14 04:58:20|205851.3|205701.3|205850.2|205700.2|205851.3|205701.3|205850.1|205700.1|4
1634187510000|2021-10-14 04:58:30|205850.4|205700.4|205850.2|205700.2|205853.8|205703.8|205848|205698|9
1634187520000|2021-10-14 04:58:40|205852.2|205702.2|205846.9|205696.9|205853.6|205703.6|205845.7|205695.7|13
1634187530000|2021-10-14 04:58:50|205847.9|205697.9|205847.7|205697.7|205848.3|205698.3|205846.7|205696.7|12
1634187540000|2021-10-14 04:59:00|205847.5|205697.5|205846.8|205696.8|205847.8|205697.8|205846.1|205696.1|8
1634187550000|2021-10-14 04:59:10|205846.7|205696.7|205846.6|205696.6|205847.7|205697.7|205846.6|205696.6|7
1634187560000|2021-10-14 04:59:20|205846.9|205696.9|205852|205702|205852.5|205702.5|205846.9|205696.9|10
1634187570000|2021-10-14 04:59:30|205849.7|205699.7|205845.7|205695.7|205849.7|205699.7|205841.4|205691.4|9
1634187580000|2021-10-14 04:59:40|205845.8|205695.8|205845|205695|205846.2|205696.2|205845|205695|7
1634187590000|2021-10-14 04:59:50|205842.2|205692.2|205861.3|205711.3|205861.3|205711.3|205842.2|205692.2|12
1634187600000|2021-10-14 05:00:00|205860.8|205710.8|205857.4|205707.4|205865|205715|205852|205702|26
1634187610000|2021-10-14 05:00:10|205855.8|205705.8|205861|205711|205865.3|205715.3|205855.8|205705.8|25
1634187620000|2021-10-14 05:00:20|205861.4|205711.4|205855.3|205705.3|205861.4|205711.4|205854.7|205704.7|20
1634187630000|2021-10-14 05:00:30|205856.9|205706.9|205854.8|205704.8|205861.9|205711.9|205854.8|205704.8|17
1634187640000|2021-10-14 05:00:40|205854.3|205704.3|205854.7|205704.7|205856.3|205706.3|205849.4|205699.4|19
1634187650000|2021-10-14 05:00:50|205855.3|205705.3|205854.4|205704.4|205856.4|205706.4|205853.8|205703.8|17
1634187660000|2021-10-14 05:01:00|205856.1|205706.1|205862.6|205712.6|205863.7|205713.7|205855.7|205705.7|20
1634187670000|2021-10-14 05:01:10|205861|205711|205865.8|205715.8|205874.1|205724.1|205858.6|205708.6|27
1634187680000|2021-10-14 05:01:20|205865.5|205715.5|205870.3|205720.3|205872.2|205722.2|205864.7|205714.7|22
1634187690000|2021-10-14 05:01:30|205869.4|205719.4|205864.6|205714.6|205869.9|205719.9|205864.6|205714.6|19
1634187700000|2021-10-14 05:01:40|205864.7|205714.7|205866.6|205716.6|205867.2|205717.2|205864.2|205714.2|16
1634187710000|2021-10-14 05:01:50|205866.3|205716.3|205863|205713|205867.2|205717.2|205863|205713|17
1634187720000|2021-10-14 05:02:00|205863.7|205713.7|205861.6|205711.6|205864.9|205714.9|205861.6|205711.6|20
1634187730000|2021-10-14 05:02:10|205861.5|205711.5|205864.2|205714.2|205866.8|205716.8|205861.5|205711.5|11
1634187740000|2021-10-14 05:02:20|205863.8|205713.8|205863.8|205713.8|205866.1|205716.1|205863.6|205713.6|15
1634187750000|2021-10-14 05:02:30|205863.9|205713.9|205862.1|205712.1|205863.9|205713.9|205860.3|205710.3|10
1634187760000|2021-10-14 05:02:40|205861.9|205711.9|205864.1|205714.1|205870.1|205720.1|205861.6|205711.6|11
1634187770000|2021-10-14 05:02:50|205864.5|205714.5|205859.9|205709.9|205865.5|205715.5|205859.8|205709.8|20
1634187780000|2021-10-14 05:03:00|205860.2|205710.2|205866.3|205716.3|205869.3|205719.3|205860.2|205710.2|20
1634187790000|2021-10-14 05:03:10|205865.6|205715.6|205862.7|205712.7|205866.6|205716.6|205860.8|205710.8|24
1634187800000|2021-10-14 05:03:20|205863.8|205713.8|205870.7|205720.7|205875.1|205725.1|205861.3|205711.3|21
1634187810000|2021-10-14 05:03:30|205870.3|205720.3|205865.7|205715.7|205875.1|205725.1|205865.7|205715.7|14
1634187820000|2021-10-14 05:03:40|205867.2|205717.2|205866.9|205716.9|205867.2|205717.2|205865.9|205715.9|8
1634187830000|2021-10-14 05:03:50|205867.3|205717.3|205866|205716|205874.8|205724.8|205865.5|205715.5|15
1634187840000|2021-10-14 05:04:00|205865.4|205715.4|205874|205724|205877.9|205727.9|205863.6|205713.6|17
1634187850000|2021-10-14 05:04:10|205873.1|205723.1|205870|205720|205873.8|205723.8|205870|205720|11
1634187860000|2021-10-14 05:04:20|205869.4|205719.4|205869|205719|205871.9|205721.9|205868.4|205718.4|11
1634187870000|2021-10-14 05:04:30|205868.6|205718.6|205878.5|205728.5|205879.7|205729.7|205865.5|205715.5|17
1634187880000|2021-10-14 05:04:40|205878.1|205728.1|205875.5|205725.5|205878.6|205728.6|205874.6|205724.6|17
1634187890000|2021-10-14 05:04:50|205874.9|205724.9|205869.3|205719.3|205874.9|205724.9|205868.2|205718.2|14
1634187900000|2021-10-14 05:05:00|205870.1|205720.1|205869.8|205719.8|205870.1|205720.1|205868.3|205718.3|10
1634187910000|2021-10-14 05:05:10|205868.9|205718.9|205867.6|205717.6|205869.9|205719.9|205867|205717|14
1634187920000|2021-10-14 05:05:20|205868.9|205718.9|205867.7|205717.7|205869.1|205719.1|205864.7|205714.7|17
1634187930000|2021-10-14 05:05:30|205865.7|205715.7|205868|205718|205868.9|205718.9|205865.7|205715.7|15
1634187940000|2021-10-14 05:05:40|205866.8|205716.8|205871.6|205721.6|205876.8|205726.8|205866|205716|17
1634187950000|2021-10-14 05:05:50|205870.5|205720.5|205869.9|205719.9|205871.1|205721.1|205868.1|205718.1|10
1634187960000|2021-10-14 05:06:00|205869|205719|205873.3|205723.3|205876.6|205726.6|205869|205719|16
1634187970000|2021-10-14 05:06:10|205873.5|205723.5|205867.3|205717.3|205873.5|205723.5|205867.2|205717.2|16
1634187980000|2021-10-14 05:06:20|205867|205717|205869.2|205719.2|205873.3|205723.3|205866.2|205716.2|23
1634187990000|2021-10-14 05:06:30|205868.2|205718.2|205868.4|205718.4|205869.4|205719.4|205867.6|205717.6|14
1634188000000|2021-10-14 05:06:40|205868.3|205718.3|205863.2|205713.2|205868.7|205718.7|205862.2|205712.2|12
1634188010000|2021-10-14 05:06:50|205862.9|205712.9|205862.4|205712.4|205868.2|205718.2|205861.8|205711.8|21
1634188020000|2021-10-14 05:07:00|205865.4|205715.4|205877|205727|205877|205727|205861.4|205711.4|22
1634188030000|2021-10-14 05:07:10|205879.5|205729.5|205876|205726|205881.5|205731.5|205872.3|205722.3|21
1634188040000|2021-10-14 05:07:20|205860.5|205710.5|205869.1|205719.1|205872.3|205722.3|205860.5|205710.5|26
1634188050000|2021-10-14 05:07:30|205869|205719|205871.7|205721.7|205871.7|205721.7|205867|205717|18
1634188060000|2021-10-14 05:07:40|205870.9|205720.9|205867.4|205717.4|205873|205723|205867.4|205717.4|18
1634188070000|2021-10-14 05:07:50|205868.4|205718.4|205866.2|205716.2|205869.5|205719.5|205866.2|205716.2|17
1634188080000|2021-10-14 05:08:00|205865.6|205715.6|205872.3|205722.3|205872.5|205722.5|205864.5|205714.5|14
1634188090000|2021-10-14 05:08:10|205869.8|205719.8|205866.3|205716.3|205870.8|205720.8|205866.1|205716.1|26
1634188100000|2021-10-14 05:08:20|205869.6|205719.6|205867.6|205717.6|205870.4|205720.4|205867.6|205717.6|23
1634188110000|2021-10-14 05:08:30|205870|205720|205865.7|205715.7|205871.4|205721.4|205865.7|205715.7|19
1634188120000|2021-10-14 05:08:40|205866.4|205716.4|205870.1|205720.1|205872.2|205722.2|205865.7|205715.7|19
1634188130000|2021-10-14 05:08:50|205869.3|205719.3|205866.8|205716.8|205870.4|205720.4|205866.6|205716.6|20
1634188140000|2021-10-14 05:09:00|205868|205718|205868.9|205718.9|205870.4|205720.4|205866|205716|18
1634188150000|2021-10-14 05:09:10|205864.2|205714.2|205868.3|205718.3|205870|205720|205863.2|205713.2|21
1634188160000|2021-10-14 05:09:20|205868|205718|205869.8|205719.8|205869.8|205719.8|205866.4|205716.4|11
1634188170000|2021-10-14 05:09:30|205869.7|205719.7|205867.8|205717.8|205875|205725|205867.8|205717.8|17
1634188180000|2021-10-14 05:09:40|205872.5|205722.5|205865|205715|205876.7|205726.7|205863.5|205713.5|19
1634188190000|2021-10-14 05:09:50|205865.5|205715.5|205869.2|205719.2|205871.5|205721.5|205865.5|205715.5|18
1634188200000|2021-10-14 05:10:00|205868.9|205718.9|205871|205721|205871|205721|205867.4|205717.4|14
1634188210000|2021-10-14 05:10:10|205871.5|205721.5|205869.9|205719.9|205872.7|205722.7|205869.4|205719.4|16
1634188220000|2021-10-14 05:10:20|205868.3|205718.3|205871.7|205721.7|205873.3|205723.3|205868.1|205718.1|17
1634188230000|2021-10-14 05:10:30|205870.3|205720.3|205870.7|205720.7|205870.7|205720.7|205869.4|205719.4|9
1634188240000|2021-10-14 05:10:40|205871.5|205721.5|205869.2|205719.2|205873.5|205723.5|205869.2|205719.2|7
1634188250000|2021-10-14 05:10:50|205869.1|205719.1|205868.8|205718.8|205869.2|205719.2|205868.4|205718.4|6
1634188260000|2021-10-14 05:11:00|205869|205719|205867.8|205717.8|205869.2|205719.2|205867.8|205717.8|4
1634188270000|2021-10-14 05:11:10|205868.2|205718.2|205867|205717|205868.7|205718.7|205866.5|205716.5|8
1634188280000|2021-10-14 05:11:20|205866.4|205716.4|205871.1|205721.1|205871.1|205721.1|205866.4|205716.4|6
1634188290000|2021-10-14 05:11:30|205870.2|205720.2|205869.4|205719.4|205870.2|205720.2|205868.4|205718.4|4
1634188300000|2021-10-14 05:11:40|205869.8|205719.8|205870.1|205720.1|205870.1|205720.1|205867.5|205717.5|6
1634188310000|2021-10-14 05:11:50|205881|205731|205869.1|205719.1|205881|205731|205868.6|205718.6|12
1634188320000|2021-10-14 05:12:00|205868.9|205718.9|205870.9|205720.9|205872.5|205722.5|205868.9|205718.9|17
1634188330000|2021-10-14 05:12:10|205870.6|205720.6|205866.4|205716.4|205873.1|205723.1|205866.4|205716.4|12
1634188340000|2021-10-14 05:12:20|205867.6|205717.6|205863.1|205713.1|205867.6|205717.6|205859.8|205709.8|8
1634188350000|2021-10-14 05:12:30|205863.5|205713.5|205864.2|205714.2|205864.9|205714.9|205863.5|205713.5|7
1634188360000|2021-10-14 05:12:40|205863.9|205713.9|205864.1|205714.1|205864.2|205714.2|205863.7|205713.7|6
1634188370000|2021-10-14 05:12:50|205864.3|205714.3|205869.8|205719.8|205870.9|205720.9|205864|205714|10
1634188380000|2021-10-14 05:13:00|205870.6|205720.6|205869.2|205719.2|205873.2|205723.2|205861.4|205711.4|21
1634188390000|2021-10-14 05:13:10|205869.4|205719.4|205870|205720|205871.2|205721.2|205867.8|205717.8|20
1634188400000|2021-10-14 05:13:20|205869.5|205719.5|205868.7|205718.7|205871.5|205721.5|205868.7|205718.7|17
1634188410000|2021-10-14 05:13:30|205868.5|205718.5|205869.5|205719.5|205869.5|205719.5|205865.3|205715.3|14
1634188420000|2021-10-14 05:13:40|205868.6|205718.6|205865|205715|205870.1|205720.1|205863.4|205713.4|7
1634188430000|2021-10-14 05:13:50|205865.3|205715.3|205870.1|205720.1|205872.2|205722.2|205863.3|205713.3|8
1634188440000|2021-10-14 05:14:00|205869.8|205719.8|205868.9|205718.9|205871.5|205721.5|205866.7|205716.7|15
1634188450000|2021-10-14 05:14:10|205867.9|205717.9|205873.9|205723.9|205878.1|205728.1|205867.1|205717.1|18
1634188460000|2021-10-14 05:14:20|205875.2|205725.2|205872.5|205722.5|205875.7|205725.7|205871.8|205721.8|11
1634188470000|2021-10-14 05:14:30|205873.9|205723.9|205871.9|205721.9|205873.9|205723.9|205871.1|205721.1|13
1634188480000|2021-10-14 05:14:40|205870.3|205720.3|205874.9|205724.9|205874.9|205724.9|205870.1|205720.1|16
1634188490000|2021-10-14 05:14:50|205874.6|205724.6|205873.5|205723.5|205876|205726|205871.4|205721.4|19
1634188500000|2021-10-14 05:15:00|205873.9|205723.9|205874.3|205724.3|205879.3|205729.3|205872.1|205722.1|26
1634188510000|2021-10-14 05:15:10|205874.2|205724.2|205871.5|205721.5|205874.8|205724.8|205868.8|205718.8|27
1634188520000|2021-10-14 05:15:20|205871.2|205721.2|205870.8|205720.8|205873.4|205723.4|205869.8|205719.8|22
1634188530000|2021-10-14 05:15:30|205870.9|205720.9|205864.1|205714.1|205872.8|205722.8|205864.1|205714.1|10
1634188540000|2021-10-14 05:15:40|205864.6|205714.6|205865.4|205715.4|205867.4|205717.4|205862.9|205712.9|14
1634188550000|2021-10-14 05:15:50|205867.4|205717.4|205866.4|205716.4|205870.2|205720.2|205862.4|205712.4|16
1634188560000|2021-10-14 05:16:00|205866.6|205716.6|205837.7|205687.7|205872.2|205722.2|205837.7|205687.7|20
1634188570000|2021-10-14 05:16:10|205845.7|205695.7|205844.7|205694.7|205847.5|205697.5|205840.3|205690.3|23
1634188580000|2021-10-14 05:16:20|205843.9|205693.9|205839.1|205689.1|205847.9|205697.9|205837.7|205687.7|18
1634188590000|2021-10-14 05:16:30|205842.1|205692.1|205844.2|205694.2|205845|205695|205839.5|205689.5|19
1634188600000|2021-10-14 05:16:40|205841.2|205691.2|205833.9|205683.9|205843.4|205693.4|205833.1|205683.1|20
1634188610000|2021-10-14 05:16:50|205833.5|205683.5|205836|205686|205839.8|205689.8|205833.5|205683.5|20
1634188620000|2021-10-14 05:17:00|205837.8|205687.8|205839.9|205689.9|205843.5|205693.5|205833.6|205683.6|20
1634188630000|2021-10-14 05:17:10|205838.4|205688.4|205838.1|205688.1|205839.3|205689.3|205836.4|205686.4|12
1634188640000|2021-10-14 05:17:20|205836.3|205686.3|205838.3|205688.3|205845.5|205695.5|205833.5|205683.5|15
1634188650000|2021-10-14 05:17:30|205838.6|205688.6|205839.1|205689.1|205841.7|205691.7|205838.2|205688.2|12
1634188660000|2021-10-14 05:17:40|205838.1|205688.1|205842.6|205692.6|205844.5|205694.5|205837|205687|11
1634188670000|2021-10-14 05:17:50|205842.2|205692.2|205838.2|205688.2|205842.2|205692.2|205833.4|205683.4|6
1634188680000|2021-10-14 05:18:00|205838|205688|205846.8|205696.8|205848.5|205698.5|205838|205688|10
1634188690000|2021-10-14 05:18:10|205845.7|205695.7|205844.3|205694.3|205846.4|205696.4|205844.3|205694.3|7
1634188700000|2021-10-14 05:18:20|205843.2|205693.2|205863.8|205713.8|205864.9|205714.9|205839.1|205689.1|9
1634188710000|2021-10-14 05:18:30|205871.2|205721.2|205870.3|205720.3|205872.4|205722.4|205865.2|205715.2|28
1634188720000|2021-10-14 05:18:40|205872.3|205722.3|205868.4|205718.4|205874|205724|205862|205712|25
1634188730000|2021-10-14 05:18:50|205869.1|205719.1|205874.8|205724.8|205875.5|205725.5|205868.7|205718.7|22
1634188740000|2021-10-14 05:19:00|205873|205723|205876.1|205726.1|205878.2|205728.2|205873|205723|17
1634188750000|2021-10-14 05:19:10|205876.8|205726.8|205866.9|205716.9|205876.8|205726.8|205858.4|205708.4|11
1634188760000|2021-10-14 05:19:20|205866.3|205716.3|205869.1|205719.1|205872.1|205722.1|205866.3|205716.3|20
1634188770000|2021-10-14 05:19:30|205868.2|205718.2|205867.8|205717.8|205871.5|205721.5|205866.5|205716.5|15
1634188780000|2021-10-14 05:19:40|205867.2|205717.2|205864.9|205714.9|205872.3|205722.3|205863.2|205713.2|18
1634188790000|2021-10-14 05:19:50|205864.1|205714.1|205861|205711|205865.4|205715.4|205861|205711|13
1634188800000|2021-10-14 05:20:00|205861.2|205711.2|205861.8|205711.8|205873.5|205723.5|205860.5|205710.5|15
1634188810000|2021-10-14 05:20:10|205873.6|205723.6|205863.1|205713.1|205873.6|205723.6|205863.1|205713.1|8
1634188820000|2021-10-14 05:20:20|205863.7|205713.7|205877.4|205727.4|205878.6|205728.6|205863.7|205713.7|23
1634188830000|2021-10-14 05:20:30|205871.4|205721.4|205874.5|205724.5|205874.6|205724.6|205870.2|205720.2|25
1634188840000|2021-10-14 05:20:40|205875.4|205725.4|205872.3|205722.3|205875.4|205725.4|205871.4|205721.4|14
1634188850000|2021-10-14 05:20:50|205873.1|205723.1|205872.6|205722.6|205874.1|205724.1|205867.4|205717.4|21
1634188860000|2021-10-14 05:21:00|205869.3|205719.3|205869.1|205719.1|205870.3|205720.3|205866|205716|19
1634188870000|2021-10-14 05:21:10|205868.8|205718.8|205876.4|205726.4|205881.9|205731.9|205865.7|205715.7|22
1634188880000|2021-10-14 05:21:20|205876.6|205726.6|205880.6|205730.6|205885.5|205735.5|205876.4|205726.4|16
1634188890000|2021-10-14 05:21:30|205880.8|205730.8|205880.4|205730.4|205882.7|205732.7|205879.6|205729.6|19
1634188900000|2021-10-14 05:21:40|205880.5|205730.5|205875.6|205725.6|205884.3|205734.3|205875.2|205725.2|12
1634188910000|2021-10-14 05:21:50|205875.2|205725.2|205878.1|205728.1|205882|205732|205870.5|205720.5|17
1634188920000|2021-10-14 05:22:00|205878.8|205728.8|205883.6|205733.6|205884.2|205734.2|205874.2|205724.2|18
1634188930000|2021-10-14 05:22:10|205885.7|205735.7|205879.3|205729.3|205885.7|205735.7|205872.2|205722.2|27
1634188940000|2021-10-14 05:22:20|205880.1|205730.1|205874.7|205724.7|205880.4|205730.4|205873.4|205723.4|24
1634188950000|2021-10-14 05:22:30|205873.4|205723.4|205874.3|205724.3|205879.2|205729.2|205865.7|205715.7|18
1634188960000|2021-10-14 05:22:40|205871.9|205721.9|205873.1|205723.1|205879.2|205729.2|205870.8|205720.8|26
1634188970000|2021-10-14 05:22:50|205875.6|205725.6|205873.6|205723.6|205875.8|205725.8|205868.4|205718.4|17
1634188980000|2021-10-14 05:23:00|205873.7|205723.7|205876.5|205726.5|205878.6|205728.6|205870.5|205720.5|20
1634188990000|2021-10-14 05:23:10|205878.4|205728.4|205878.9|205728.9|205879.9|205729.9|205873.6|205723.6|23
1634189000000|2021-10-14 05:23:20|205875|205725|205875.8|205725.8|205879.6|205729.6|205875|205725|25
1634189010000|2021-10-14 05:23:30|205875|205725|205872.4|205722.4|205877.8|205727.8|205868.4|205718.4|24
1634189020000|2021-10-14 05:23:40|205871.6|205721.6|205877.3|205727.3|205880.3|205730.3|205871.6|205721.6|21
1634189030000|2021-10-14 05:23:50|205874.7|205724.7|205875|205725|205878.8|205728.8|205870.1|205720.1|24
1634189040000|2021-10-14 05:24:00|205876.3|205726.3|205877.7|205727.7|205878.3|205728.3|205874.7|205724.7|26
1634189050000|2021-10-14 05:24:10|205875.7|205725.7|205871|205721|205875.7|205725.7|205871|205721|18
1634189060000|2021-10-14 05:24:20|205870.1|205720.1|205864.7|205714.7|205870.1|205720.1|205863|205713|16
1634189070000|2021-10-14 05:24:30|205865.3|205715.3|205869.4|205719.4|205871|205721|205864.5|205714.5|17
1634189080000|2021-10-14 05:24:40|205869.3|205719.3|205864.6|205714.6|205878|205728|205864.6|205714.6|20
1634189090000|2021-10-14 05:24:50|205863.8|205713.8|205867.2|205717.2|205870.8|205720.8|205863.8|205713.8|17
1634189100000|2021-10-14 05:25:00|205868.2|205718.2|205867.1|205717.1|205868.4|205718.4|205863.4|205713.4|13
1634189110000|2021-10-14 05:25:10|205866.1|205716.1|205860.8|205710.8|205866.1|205716.1|205860.8|205710.8|10
1634189120000|2021-10-14 05:25:20|205863.3|205713.3|205874.6|205724.6|205875.4|205725.4|205858.2|205708.2|27
1634189130000|2021-10-14 05:25:30|205870.2|205720.2|205872.9|205722.9|205875.7|205725.7|205870.2|205720.2|16
1634189140000|2021-10-14 05:25:40|205876.2|205726.2|205871.6|205721.6|205876.2|205726.2|205869.5|205719.5|30
1634189150000|2021-10-14 05:25:50|205870.4|205720.4|205872.6|205722.6|205877.9|205727.9|205868.3|205718.3|19
1634189160000|2021-10-14 05:26:00|205873.3|205723.3|205869.9|205719.9|205874.5|205724.5|205867|205717|21
1634189170000|2021-10-14 05:26:10|205869.8|205719.8|205876|205726|205877.1|205727.1|205869.8|205719.8|21
1634189180000|2021-10-14 05:26:20|205876.4|205726.4|205873.6|205723.6|205876.8|205726.8|205872.9|205722.9|28
1634189190000|2021-10-14 05:26:30|205873.8|205723.8|205873.5|205723.5|205876.5|205726.5|205868.7|205718.7|24
1634189200000|2021-10-14 05:26:40|205872.5|205722.5|205875.4|205725.4|205879.1|205729.1|205872.5|205722.5|24
1634189210000|2021-10-14 05:26:50|205876.8|205726.8|205873.4|205723.4|205877.5|205727.5|205871.4|205721.4|18
1634189220000|2021-10-14 05:27:00|205875|205725|205869|205719|205876.1|205726.1|205869|205719|16
1634189230000|2021-10-14 05:27:10|205871.3|205721.3|205873|205723|205875.3|205725.3|205870.6|205720.6|16
1634189240000|2021-10-14 05:27:20|205873.3|205723.3|205870.9|205720.9|205878.6|205728.6|205868.9|205718.9|20
1634189250000|2021-10-14 05:27:30|205869.5|205719.5|205874.9|205724.9|205876.7|205726.7|205868.5|205718.5|24
1634189260000|2021-10-14 05:27:40|205874.7|205724.7|205870.6|205720.6|205875.9|205725.9|205870.6|205720.6|20
1634189270000|2021-10-14 05:27:50|205871.7|205721.7|205871.7|205721.7|205873.5|205723.5|205871.5|205721.5|17
1634189280000|2021-10-14 05:28:00|205872.3|205722.3|205874.1|205724.1|205875.8|205725.8|205870.4|205720.4|21
1634189290000|2021-10-14 05:28:10|205873.5|205723.5|205871.3|205721.3|205874|205724|205868.3|205718.3|19
1634189300000|2021-10-14 05:28:20|205871.7|205721.7|205872.7|205722.7|205874|205724|205871.6|205721.6|16
1634189310000|2021-10-14 05:28:30|205873.9|205723.9|205872.8|205722.8|205875.9|205725.9|205867.9|205717.9|22
1634189320000|2021-10-14 05:28:40|205871.6|205721.6|205872.4|205722.4|205874.2|205724.2|205871.6|205721.6|9
1634189330000|2021-10-14 05:28:50|205871.8|205721.8|205870.9|205720.9|205873.9|205723.9|205868.9|205718.9|14
1634189340000|2021-10-14 05:29:00|205874.2|205724.2|205877.5|205727.5|205879.8|205729.8|205873.3|205723.3|18
1634189350000|2021-10-14 05:29:10|205877.6|205727.6|205877.2|205727.2|205879.5|205729.5|205874.6|205724.6|13
1634189360000|2021-10-14 05:29:20|205874|205724|205881.6|205731.6|205887.8|205737.8|205874|205724|27
1634189370000|2021-10-14 05:29:30|205881.3|205731.3|205885.5|205735.5|205885.5|205735.5|205879.4|205729.4|19
1634189380000|2021-10-14 05:29:40|205884|205734|205881.9|205731.9|205886|205736|205877.5|205727.5|21
1634189390000|2021-10-14 05:29:50|205884.7|205734.7|205884.6|205734.6|205887|205737|205880.6|205730.6|23
1634189400000|2021-10-14 05:30:00|205886.6|205736.6|205885.4|205735.4|205886.6|205736.6|205883.4|205733.4|19
1634189410000|2021-10-14 05:30:10|205880.4|205730.4|205880.8|205730.8|205885.1|205735.1|205878.8|205728.8|19
1634189420000|2021-10-14 05:30:20|205881.9|205731.9|205878.6|205728.6|205884.3|205734.3|205878.3|205728.3|24
1634189430000|2021-10-14 05:30:30|205877.7|205727.7|205877.8|205727.8|205879.3|205729.3|205875.1|205725.1|11
1634189440000|2021-10-14 05:30:40|205878.4|205728.4|205873.7|205723.7|205882|205732|205873.7|205723.7|17
1634189450000|2021-10-14 05:30:50|205872.9|205722.9|205876.1|205726.1|205877.8|205727.8|205872.3|205722.3|21
1634189460000|2021-10-14 05:31:00|205878.5|205728.5|205873.8|205723.8|205878.5|205728.5|205872.9|205722.9|16
1634189470000|2021-10-14 05:31:10|205875.1|205725.1|205872.3|205722.3|205875.1|205725.1|205870.5|205720.5|17
1634189480000|2021-10-14 05:31:20|205871.5|205721.5|205875|205725|205878.4|205728.4|205867|205717|16
1634189490000|2021-10-14 05:31:30|205875.4|205725.4|205874.3|205724.3|205875.4|205725.4|205872.1|205722.1|13
1634189500000|2021-10-14 05:31:40|205874.8|205724.8|205873.3|205723.3|205875.9|205725.9|205866.4|205716.4|11
1634189510000|2021-10-14 05:31:50|205873.4|205723.4|205860.1|205710.1|205873.4|205723.4|205860.1|205710.1|12
1634189520000|2021-10-14 05:32:00|205861.3|205711.3|205874.7|205724.7|205874.7|205724.7|205859.6|205709.6|14
1634189530000|2021-10-14 05:32:10|205875.3|205725.3|205868.2|205718.2|205878|205728|205867.7|205717.7|28
1634189540000|2021-10-14 05:32:20|205863.7|205713.7|205864.7|205714.7|205869.7|205719.7|205861.5|205711.5|21
1634189550000|2021-10-14 05:32:30|205861.1|205711.1|205862.7|205712.7|205865|205715|205860.9|205710.9|19
1634189560000|2021-10-14 05:32:40|205860.9|205710.9|205866.9|205716.9|205868.8|205718.8|205860.9|205710.9|21
1634189570000|2021-10-14 05:32:50|205864.1|205714.1|205865.2|205715.2|205870.2|205720.2|205860.3|205710.3|29
1634189580000|2021-10-14 05:33:00|205863.3|205713.3|205867.7|205717.7|205871.4|205721.4|205859.8|205709.8|27
1634189590000|2021-10-14 05:33:10|205873.9|205723.9|205859.4|205709.4|205873.9|205723.9|205852.6|205702.6|26
1634189600000|2021-10-14 05:33:20|205857.4|205707.4|205861|205711|205862.4|205712.4|205855.7|205705.7|23
1634189610000|2021-10-14 05:33:30|205854.8|205704.8|205859.2|205709.2|205860|205710|205851.7|205701.7|16
1634189620000|2021-10-14 05:33:40|205858.1|205708.1|205851.5|205701.5|205858.9|205708.9|205851.5|205701.5|17
1634189630000|2021-10-14 05:33:50|205851.6|205701.6|205860|205710|205860|205710|205851.6|205701.6|18
1634189640000|2021-10-14 05:34:00|205855.9|205705.9|205853.7|205703.7|205857.4|205707.4|205852.7|205702.7|13
1634189650000|2021-10-14 05:34:10|205855|205705|205854.3|205704.3|205857.6|205707.6|205851.5|205701.5|22
1634189660000|2021-10-14 05:34:20|205852.3|205702.3|205854.7|205704.7|205855.9|205705.9|205851.9|205701.9|10
1634189670000|2021-10-14 05:34:30|205855|205705|205858.6|205708.6|205860.2|205710.2|205847.9|205697.9|12
1634189680000|2021-10-14 05:34:40|205858.8|205708.8|205857.8|205707.8|205861.1|205711.1|205851.6|205701.6|20
1634189690000|2021-10-14 05:34:50|205850.3|205700.3|205849.6|205699.6|205855|205705|205845.1|205695.1|29
1634189700000|2021-10-14 05:35:00|205848.8|205698.8|205846.8|205696.8|205850.3|205700.3|205845.2|205695.2|20
1634189710000|2021-10-14 05:35:10|205845.9|205695.9|205838.4|205688.4|205852.2|205702.2|205838.4|205688.4|15
1634189720000|2021-10-14 05:35:20|205839.1|205689.1|205841.1|205691.1|205843.8|205693.8|205839.1|205689.1|18
1634189730000|2021-10-14 05:35:30|205841.4|205691.4|205846.8|205696.8|205849.3|205699.3|205841.3|205691.3|20
1634189740000|2021-10-14 05:35:40|205846.7|205696.7|205845.5|205695.5|205846.9|205696.9|205839.6|205689.6|13
1634189750000|2021-10-14 05:35:50|205844.7|205694.7|205842|205692|205846.3|205696.3|205841.2|205691.2|23
1634189760000|2021-10-14 05:36:00|205843.3|205693.3|205838.7|205688.7|205843.3|205693.3|205838.2|205688.2|14
1634189770000|2021-10-14 05:36:10|205835.5|205685.5|205835.5|205685.5|205835.9|205685.9|205828.7|205678.7|7
1634189780000|2021-10-14 05:36:20|205835.6|205685.6|205840.9|205690.9|205843.9|205693.9|205835.2|205685.2|15
1634189790000|2021-10-14 05:36:30|205839.8|205689.8|205839|205689|205842.5|205692.5|205837.8|205687.8|16
1634189800000|2021-10-14 05:36:40|205836.5|205686.5|205834|205684|205837.7|205687.7|205833.2|205683.2|15
1634189810000|2021-10-14 05:36:50|205833.6|205683.6|205837.4|205687.4|205841.7|205691.7|205833.6|205683.6|21
1634189820000|2021-10-14 05:37:00|205837.6|205687.6|205839.8|205689.8|205839.8|205689.8|205837.3|205687.3|16
1634189830000|2021-10-14 05:37:10|205836.3|205686.3|205834.7|205684.7|205836.9|205686.9|205833.5|205683.5|18
1634189840000|2021-10-14 05:37:20|205834.9|205684.9|205836.3|205686.3|205839.3|205689.3|205834.9|205684.9|16
1634189850000|2021-10-14 05:37:30|205838.6|205688.6|205835.8|205685.8|205838.6|205688.6|205835.1|205685.1|17
1634189860000|2021-10-14 05:37:40|205836.4|205686.4|205839.8|205689.8|205839.8|205689.8|205835|205685|21
1634189870000|2021-10-14 05:37:50|205839.2|205689.2|205838.2|205688.2|205845.5|205695.5|205831.6|205681.6|24
1634189880000|2021-10-14 05:38:00|205836.7|205686.7|205840.2|205690.2|205841.3|205691.3|205836.1|205686.1|16
1634189890000|2021-10-14 05:38:10|205838.5|205688.5|205838.8|205688.8|205838.8|205688.8|205835.2|205685.2|16
1634189900000|2021-10-14 05:38:20|205844.3|205694.3|205836.4|205686.4|205845.1|205695.1|205834.3|205684.3|22
1634189910000|2021-10-14 05:38:30|205836.3|205686.3|205838.2|205688.2|205838.2|205688.2|205833.7|205683.7|13
1634189920000|2021-10-14 05:38:40|205838.9|205688.9|205835.9|205685.9|205838.9|205688.9|205835.5|205685.5|15
1634189930000|2021-10-14 05:38:50|205833|205683|205837.3|205687.3|205839.5|205689.5|205832.4|205682.4|15
1634189940000|2021-10-14 05:39:00|205836.8|205686.8|205836.2|205686.2|205838.6|205688.6|205835.4|205685.4|15
1634189950000|2021-10-14 05:39:10|205835.8|205685.8|205844.5|205694.5|205846.3|205696.3|205835.8|205685.8|18
1634189960000|2021-10-14 05:39:20|205845.4|205695.4|205833|205683|205845.6|205695.6|205832.4|205682.4|18
1634189970000|2021-10-14 05:39:30|205832.8|205682.8|205842.1|205692.1|205843.8|205693.8|205831.3|205681.3|21
1634189980000|2021-10-14 05:39:40|205841.1|205691.1|205847.1|205697.1|205849|205699|205840.3|205690.3|24
1634189990000|2021-10-14 05:39:50|205849|205699|205839.1|205689.1|205850|205700|205839.1|205689.1|20
1634190000000|2021-10-14 05:40:00|205839.3|205689.3|205839.5|205689.5|205848.6|205698.6|205839.3|205689.3|24
1634190010000|2021-10-14 05:40:10|205840.1|205690.1|205840.4|205690.4|205844.7|205694.7|205837.8|205687.8|20
1634190020000|2021-10-14 05:40:20|205843.8|205693.8|205842.4|205692.4|205848.2|205698.2|205839.4|205689.4|22
1634190030000|2021-10-14 05:40:30|205842.2|205692.2|205840.3|205690.3|205844.4|205694.4|205840.1|205690.1|18
1634190040000|2021-10-14 05:40:40|205841.3|205691.3|205849.3|205699.3|205850|205700|205840.6|205690.6|22
1634190050000|2021-10-14 05:40:50|205848|205698|205849.5|205699.5|205850.7|205700.7|205847.2|205697.2|15
1634190060000|2021-10-14 05:41:00|205849.8|205699.8|205846.8|205696.8|205849.8|205699.8|205842.5|205692.5|14
1634190070000|2021-10-14 05:41:10|205848|205698|205857.1|205707.1|205862|205712|205845.4|205695.4|28
1634190080000|2021-10-14 05:41:20|205860.2|205710.2|205858.8|205708.8|205862.9|205712.9|205858.6|205708.6|20
1634190090000|2021-10-14 05:41:30|205857.4|205707.4|205853.6|205703.6|205857.4|205707.4|205852.9|205702.9|17
1634190100000|2021-10-14 05:41:40|205853.8|205703.8|205857.2|205707.2|205858.1|205708.1|205853.6|205703.6|19
1634190110000|2021-10-14 05:41:50|205854.9|205704.9|205855|205705|205856.8|205706.8|205853.7|205703.7|17
1634190120000|2021-10-14 05:42:00|205855.7|205705.7|205858.6|205708.6|205858.7|205708.7|205855.7|205705.7|16
1634190130000|2021-10-14 05:42:10|205857.6|205707.6|205857|205707|205861.3|205711.3|205855.8|205705.8|17
1634190140000|2021-10-14 05:42:20|205839.7|205689.7|205845.3|205695.3|205849.6|205699.6|205838.6|205688.6|23
1634190150000|2021-10-14 05:42:30|205847.3|205697.3|205841.7|205691.7|205847.3|205697.3|205841|205691|20
1634190160000|2021-10-14 05:42:40|205840.5|205690.5|205839.6|205689.6|205842.5|205692.5|205838.2|205688.2|21
1634190170000|2021-10-14 05:42:50|205840.4|205690.4|205837.6|205687.6|205840.4|205690.4|205834.1|205684.1|14
1634190180000|2021-10-14 05:43:00|205834.6|205684.6|205846.4|205696.4|205848.3|205698.3|205832.5|205682.5|19
1634190190000|2021-10-14 05:43:10|205842.8|205692.8|205843.1|205693.1|205846.9|205696.9|205839.8|205689.8|21
1634190200000|2021-10-14 05:43:20|205842.6|205692.6|205837.2|205687.2|205843.6|205693.6|205837.2|205687.2|31
1634190210000|2021-10-14 05:43:30|205836.8|205686.8|205834.5|205684.5|205838.8|205688.8|205833.8|205683.8|26
1634190220000|2021-10-14 05:43:40|205835|205685|205834.5|205684.5|205836.5|205686.5|205834.5|205684.5|18
1634190230000|2021-10-14 05:43:50|205834.6|205684.6|205834.5|205684.5|205835.7|205685.7|205832.6|205682.6|16
1634190240000|2021-10-14 05:44:00|205832.7|205682.7|205830|205680|205835.8|205685.8|205829.4|205679.4|25
1634190250000|2021-10-14 05:44:10|205829|205679|205829.5|205679.5|205833.1|205683.1|205827.8|205677.8|20
1634190260000|2021-10-14 05:44:20|205829.4|205679.4|205833.5|205683.5|205835.4|205685.4|205829.4|205679.4|19
1634190270000|2021-10-14 05:44:30|205833.8|205683.8|205834.9|205684.9|205835.9|205685.9|205833.3|205683.3|26
1634190280000|2021-10-14 05:44:40|205834.3|205684.3|205832.7|205682.7|205835.7|205685.7|205832.7|205682.7|11
1634190290000|2021-10-14 05:44:50|205831.1|205681.1|205838.9|205688.9|205838.9|205688.9|205829.6|205679.6|15
1634190300000|2021-10-14 05:45:00|205837.7|205687.7|205843.9|205693.9|205846.2|205696.2|205837.7|205687.7|24
1634190310000|2021-10-14 05:45:10|205843.5|205693.5|205838.9|205688.9|205843.8|205693.8|205837.7|205687.7|25
1634190320000|2021-10-14 05:45:20|205842.4|205692.4|205842.1|205692.1|205843.2|205693.2|205838.2|205688.2|20
1634190330000|2021-10-14 05:45:30|205843.2|205693.2|205842.5|205692.5|205846.3|205696.3|205840.8|205690.8|22
1634190340000|2021-10-14 05:45:40|205843.5|205693.5|205843|205693|205843.5|205693.5|205835|205685|22
1634190350000|2021-10-14 05:45:50|205841.8|205691.8|205849.7|205699.7|205849.7|205699.7|205840.2|205690.2|27
1634190360000|2021-10-14 05:46:00|205853.9|205703.9|205848.8|205698.8|205853.9|205703.9|205848|205698|32
1634190370000|2021-10-14 05:46:10|205848.9|205698.9|205851.1|205701.1|205855.8|205705.8|205847.9|205697.9|23
1634190380000|2021-10-14 05:46:20|205851.6|205701.6|205850|205700|205852.2|205702.2|205848.4|205698.4|19
1634190390000|2021-10-14 05:46:30|205849.6|205699.6|205843.4|205693.4|205849.8|205699.8|205843|205693|23
1634190400000|2021-10-14 05:46:40|205843|205693|205848.2|205698.2|205849.3|205699.3|205842.8|205692.8|19
1634190410000|2021-10-14 05:46:50|205847.6|205697.6|205845|205695|205848.9|205698.9|205843.7|205693.7|24
1634190420000|2021-10-14 05:47:00|205844.9|205694.9|205844.8|205694.8|205846.5|205696.5|205844|205694|24
1634190430000|2021-10-14 05:47:10|205843.9|205693.9|205836|205686|205846|205696|205836|205686|12
1634190440000|2021-10-14 05:47:20|205840.7|205690.7|205837.1|205687.1|205842.3|205692.3|205835.6|205685.6|19
1634190450000|2021-10-14 05:47:30|205836.7|205686.7|205835.2|205685.2|205837.4|205687.4|205835.2|205685.2|15
1634190460000|2021-10-14 05:47:40|205837.4|205687.4|205834.6|205684.6|205837.4|205687.4|205834.1|205684.1|18
1634190470000|2021-10-14 05:47:50|205836.6|205686.6|205834.8|205684.8|205837.4|205687.4|205833.8|205683.8|18
1634190480000|2021-10-14 05:48:00|205835.1|205685.1|205840.7|205690.7|205844.6|205694.6|205834.1|205684.1|23
1634190490000|2021-10-14 05:48:10|205844.7|205694.7|205847.3|205697.3|205850|205700|205841.3|205691.3|21
1634190500000|2021-10-14 05:48:20|205846.1|205696.1|205844.6|205694.6|205848.6|205698.6|205844.6|205694.6|19
1634190510000|2021-10-14 05:48:30|205844.7|205694.7|205848.6|205698.6|205850|205700|205841.8|205691.8|21
1634190520000|2021-10-14 05:48:40|205847.9|205697.9|205846|205696|205849|205699|205845.9|205695.9|17
1634190530000|2021-10-14 05:48:50|205845.6|205695.6|205844.3|205694.3|205845.6|205695.6|205844|205694|6
1634190540000|2021-10-14 05:49:00|205844.5|205694.5|205843|205693|205845.4|205695.4|205840.3|205690.3|13
1634190550000|2021-10-14 05:49:10|205842.2|205692.2|205846.9|205696.9|205846.9|205696.9|205840.7|205690.7|17
1634190560000|2021-10-14 05:49:20|205846.1|205696.1|205845.8|205695.8|205846.3|205696.3|205844.1|205694.1|17
1634190570000|2021-10-14 05:49:30|205843.7|205693.7|205845.1|205695.1|205847.3|205697.3|205840.9|205690.9|18
1634190580000|2021-10-14 05:49:40|205843.7|205693.7|205841.7|205691.7|205845|205695|205841.7|205691.7|14
1634190590000|2021-10-14 05:49:50|205843.1|205693.1|205842.8|205692.8|205843.8|205693.8|205837.8|205687.8|14
1634190600000|2021-10-14 05:50:00|205842|205692|205840.8|205690.8|205842.6|205692.6|205840.2|205690.2|14
1634190610000|2021-10-14 05:50:10|205840.9|205690.9|205841.6|205691.6|205842.7|205692.7|205840.2|205690.2|10
1634190620000|2021-10-14 05:50:20|205840.5|205690.5|205841.6|205691.6|205841.6|205691.6|205837.8|205687.8|5
1634190630000|2021-10-14 05:50:30|205840.6|205690.6|205837.7|205687.7|205840.6|205690.6|205837.7|205687.7|6
1634190640000|2021-10-14 05:50:40|205837.5|205687.5|205836.5|205686.5|205838|205688|205835.8|205685.8|14
1634190650000|2021-10-14 05:50:50|205835.3|205685.3|205836.3|205686.3|205836.7|205686.7|205832.7|205682.7|10
1634190660000|2021-10-14 05:51:00|205835|205685|205823.3|205673.3|205835|205685|205820.9|205670.9|18
1634190670000|2021-10-14 05:51:10|205831.7|205681.7|205823|205673|205832.1|205682.1|205822.9|205672.9|31
1634190680000|2021-10-14 05:51:20|205824|205674|205810.4|205660.4|205824|205674|205805.4|205655.4|26
1634190690000|2021-10-14 05:51:30|205811.6|205661.6|205826.9|205676.9|205830.1|205680.1|205809.9|205659.9|21
1634190700000|2021-10-14 05:51:40|205826.1|205676.1|205818.2|205668.2|205826.6|205676.6|205816.9|205666.9|15
1634190710000|2021-10-14 05:51:50|205818.4|205668.4|205818.3|205668.3|205819|205669|205818|205668|16
1634190720000|2021-10-14 05:52:00|205818.5|205668.5|205818.3|205668.3|205818.7|205668.7|205816.9|205666.9|18
1634190730000|2021-10-14 05:52:10|205818.2|205668.2|205820.5|205670.5|205826.5|205676.5|205817.7|205667.7|16
1634190740000|2021-10-14 05:52:20|205820.2|205670.2|205820.5|205670.5|205827.7|205677.7|205817|205667|17
1634190750000|2021-10-14 05:52:30|205821.9|205671.9|205823.5|205673.5|205826.2|205676.2|205821.9|205671.9|14
1634190760000|2021-10-14 05:52:40|205825.4|205675.4|205823.9|205673.9|205825.4|205675.4|205822.5|205672.5|14
1634190770000|2021-10-14 05:52:50|205823.6|205673.6|205819.1|205669.1|205824.1|205674.1|205818.2|205668.2|6
1634190780000|2021-10-14 05:53:00|205820.2|205670.2|205825.8|205675.8|205826.2|205676.2|205818.3|205668.3|21
1634190790000|2021-10-14 05:53:10|205825.9|205675.9|205809.1|205659.1|205826.8|205676.8|205806.4|205656.4|20
1634190800000|2021-10-14 05:53:20|205804|205654|205814.1|205664.1|205814.2|205664.2|205803.6|205653.6|17
1634190810000|2021-10-14 05:53:30|205813.9|205663.9|205819.8|205669.8|205819.8|205669.8|205812.5|205662.5|17
1634190820000|2021-10-14 05:53:40|205820.6|205670.6|205816.6|205666.6|205820.6|205670.6|205816.5|205666.5|14
1634190830000|2021-10-14 05:53:50|205816.9|205666.9|205817.7|205667.7|205820|205670|205814.2|205664.2|19
1634190840000|2021-10-14 05:54:00|205817.8|205667.8|205820.8|205670.8|205823.2|205673.2|205817.8|205667.8|16
1634190850000|2021-10-14 05:54:10|205820.7|205670.7|205816|205666|205821.1|205671.1|205816|205666|12
1634190860000|2021-10-14 05:54:20|205820.2|205670.2|205816.1|205666.1|205824.1|205674.1|205812.6|205662.6|21
1634190870000|2021-10-14 05:54:30|205816.2|205666.2|205812.1|205662.1|205816.2|205666.2|205811.4|205661.4|15
1634190880000|2021-10-14 05:54:40|205811.7|205661.7|205811.2|205661.2|205812.8|205662.8|205810.6|205660.6|8
1634190890000|2021-10-14 05:54:50|205811.5|205661.5|205808.4|205658.4|205811.5|205661.5|205808.4|205658.4|6
1634190900000|2021-10-14 05:55:00|205806|205656|205814.5|205664.5|205817.5|205667.5|205805.6|205655.6|19
1634190910000|2021-10-14 05:55:10|205814.8|205664.8|205813.7|205663.7|205814.9|205664.9|205810|205660|13
1634190920000|2021-10-14 05:55:20|205812.5|205662.5|205813.8|205663.8|205815.5|205665.5|205812.2|205662.2|13
1634190930000|2021-10-14 05:55:30|205812.8|205662.8|205815.4|205665.4|205815.5|205665.5|205812.1|205662.1|13
1634190940000|2021-10-14 05:55:40|205814|205664|205812.8|205662.8|205814.4|205664.4|205809.7|205659.7|13
1634190950000|2021-10-14 05:55:50|205812.6|205662.6|205831.9|205681.9|205832.4|205682.4|205812.6|205662.6|23
1634190960000|2021-10-14 05:56:00|205832.4|205682.4|205831.5|205681.5|205834.7|205684.7|205829.1|205679.1|24
1634190970000|2021-10-14 05:56:10|205830.7|205680.7|205832.2|205682.2|205833.2|205683.2|205829.5|205679.5|21
1634190980000|2021-10-14 05:56:20|205832.4|205682.4|205831.4|205681.4|205833.6|205683.6|205828.2|205678.2|24
1634190990000|2021-10-14 05:56:30|205830.9|205680.9|205831.9|205681.9|205834.4|205684.4|205828.2|205678.2|20
1634191000000|2021-10-14 05:56:40|205833|205683|205827.4|205677.4|205834.3|205684.3|205827.4|205677.4|17
1634191010000|2021-10-14 05:56:50|205832.1|205682.1|205830.9|205680.9|205833.3|205683.3|205830.2|205680.2|21
1634191020000|2021-10-14 05:57:00|205831.9|205681.9|205830.3|205680.3|205833.1|205683.1|205829.2|205679.2|17
1634191030000|2021-10-14 05:57:10|205830.4|205680.4|205816.2|205666.2|205830.6|205680.6|205813.1|205663.1|19
1634191040000|2021-10-14 05:57:20|205815.6|205665.6|205830|205680|205830.1|205680.1|205813.9|205663.9|22
1634191050000|2021-10-14 05:57:30|205830.2|205680.2|205833.5|205683.5|205833.6|205683.6|205830.2|205680.2|21
1634191060000|2021-10-14 05:57:40|205833.2|205683.2|205830.4|205680.4|205833.8|205683.8|205830.3|205680.3|18
1634191070000|2021-10-14 05:57:50|205831|205681|205833|205683|205835.3|205685.3|205829.7|205679.7|25
1634191080000|2021-10-14 05:58:00|205832.6|205682.6|205839.9|205689.9|205841.5|205691.5|205831.5|205681.5|32
1634191090000|2021-10-14 05:58:10|205839.8|205689.8|205838.4|205688.4|205840.5|205690.5|205837.6|205687.6|24
1634191100000|2021-10-14 05:58:20|205837.5|205687.5|205829|205679|205837.5|205687.5|205828|205678|25
1634191110000|2021-10-14 05:58:30|205827.8|205677.8|205830|205680|205833.6|205683.6|205826.7|205676.7|19
1634191120000|2021-10-14 05:58:40|205830.1|205680.1|205832.6|205682.6|205832.6|205682.6|205828.7|205678.7|17
1634191130000|2021-10-14 05:58:50|205833.8|205683.8|205831.5|205681.5|205833.8|205683.8|205830.1|205680.1|16
1634191140000|2021-10-14 05:59:00|205830.8|205680.8|205841.8|205691.8|205842.2|205692.2|205830.6|205680.6|23
1634191150000|2021-10-14 05:59:10|205840.9|205690.9|205840.8|205690.8|205841.8|205691.8|205837.1|205687.1|20
1634191160000|2021-10-14 05:59:20|205840.3|205690.3|205841.3|205691.3|205844.5|205694.5|205839.2|205689.2|22
1634191170000|2021-10-14 05:59:30|205841.6|205691.6|205842.3|205692.3|205844.2|205694.2|205839.6|205689.6|28
1634191180000|2021-10-14 05:59:40|205842.8|205692.8|205839.9|205689.9|205842.8|205692.8|205839.9|205689.9|27
1634191190000|2021-10-14 05:59:50|205840.7|205690.7|205819.9|205669.9|205840.7|205690.7|205803.2|205653.2|23
1634191200000|2021-10-14 06:00:00|205817|205667|205837.3|205687.3|205837.8|205687.8|205810.7|205660.7|33
1634191210000|2021-10-14 06:00:10|205836.2|205686.2|205850.8|205700.8|205856.5|205706.5|205836.2|205686.2|32
1634191220000|2021-10-14 06:00:20|205850.6|205700.6|205850.8|205700.8|205855.6|205705.6|205840.2|205690.2|18
1634191230000|2021-10-14 06:00:30|205852.6|205702.6|205854.3|205704.3|205857.2|205707.2|205851.1|205701.1|27
1634191240000|2021-10-14 06:00:40|205856.6|205706.6|205848.1|205698.1|205856.6|205706.6|205847.5|205697.5|21
1634191250000|2021-10-14 06:00:50|205848.2|205698.2|205829.9|205679.9|205849.9|205699.9|205825.7|205675.7|25
1634191260000|2021-10-14 06:01:00|205820.8|205670.8|205840.8|205690.8|205844.9|205694.9|205818.8|205668.8|26
1634191270000|2021-10-14 06:01:10|205840.4|205690.4|205816.2|205666.2|205841.6|205691.6|205812.8|205662.8|30
1634191280000|2021-10-14 06:01:20|205814.7|205664.7|205849.9|205699.9|205852.1|205702.1|205814.7|205664.7|29
1634191290000|2021-10-14 06:01:30|205852.6|205702.6|205849.1|205699.1|205859.4|205709.4|205847.9|205697.9|33
1634191300000|2021-10-14 06:01:40|205855.4|205705.4|205858.3|205708.3|205861.5|205711.5|205853.7|205703.7|19
1634191310000|2021-10-14 06:01:50|205859.4|205709.4|205863|205713|205863.4|205713.4|205857.8|205707.8|21
1634191320000|2021-10-14 06:02:00|205861.8|205711.8|205887.4|205737.4|205896.6|205746.6|205861.8|205711.8|29
1634191330000|2021-10-14 06:02:10|205888.5|205738.5|205887.3|205737.3|205890.6|205740.6|205887.3|205737.3|22
1634191340000|2021-10-14 06:02:20|205887.8|205737.8|205887.4|205737.4|205888.6|205738.6|205884.6|205734.6|24
1634191350000|2021-10-14 06:02:30|205887.3|205737.3|205885.2|205735.2|205890.6|205740.6|205880|205730|29
1634191360000|2021-10-14 06:02:40|205884.8|205734.8|205885.1|205735.1|205885.9|205735.9|205881.1|205731.1|21
1634191370000|2021-10-14 06:02:50|205887.2|205737.2|205886.7|205736.7|205887.7|205737.7|205884.4|205734.4|19
1634191380000|2021-10-14 06:03:00|205886.1|205736.1|205878.4|205728.4|205887.6|205737.6|205875.9|205725.9|20
1634191390000|2021-10-14 06:03:10|205878|205728|205878.6|205728.6|205881.2|205731.2|205877.1|205727.1|22
1634191400000|2021-10-14 06:03:20|205879|205729|205846.1|205696.1|205882.9|205732.9|205846.1|205696.1|17
1634191410000|2021-10-14 06:03:30|205852.2|205702.2|205849.5|205699.5|205852.2|205702.2|205849|205699|19
1634191420000|2021-10-14 06:03:40|205854.6|205704.6|205850.2|205700.2|205854.6|205704.6|205850.2|205700.2|9
1634191430000|2021-10-14 06:03:50|205850.7|205700.7|205862.4|205712.4|205862.4|205712.4|205850.7|205700.7|14
1634191440000|2021-10-14 06:04:00|205853.2|205703.2|205858.6|205708.6|205863.1|205713.1|205849.7|205699.7|25
1634191450000|2021-10-14 06:04:10|205861.4|205711.4|205872.7|205722.7|205874.6|205724.6|205857|205707|31
1634191460000|2021-10-14 06:04:20|205872|205722|205859.7|205709.7|205873.7|205723.7|205854.2|205704.2|25
1634191470000|2021-10-14 06:04:30|205857.3|205707.3|205858.6|205708.6|205861.1|205711.1|205857.3|205707.3|23
1634191480000|2021-10-14 06:04:40|205858.4|205708.4|205853.8|205703.8|205858.4|205708.4|205853.5|205703.5|17
1634191490000|2021-10-14 06:04:50|205852.5|205702.5|205858.1|205708.1|205859.6|205709.6|205849.5|205699.5|17
1634191500000|2021-10-14 06:05:00|205857.5|205707.5|205857|205707|205860.1|205710.1|205853.6|205703.6|27
1634191510000|2021-10-14 06:05:10|205857.5|205707.5|205851.1|205701.1|205857.6|205707.6|205851.1|205701.1|23
1634191520000|2021-10-14 06:05:20|205850|205700|205849.1|205699.1|205853.1|205703.1|205849|205699|12
1634191530000|2021-10-14 06:05:30|205848.2|205698.2|205851|205701|205857.3|205707.3|205847.8|205697.8|21
1634191540000|2021-10-14 06:05:40|205851.5|205701.5|205852.8|205702.8|205854.8|205704.8|205850.7|205700.7|24
1634191550000|2021-10-14 06:05:50|205857.8|205707.8|205857.7|205707.7|205861|205711|205857.4|205707.4|19
1634191560000|2021-10-14 06:06:00|205858.4|205708.4|205876.2|205726.2|205879.4|205729.4|205857.2|205707.2|32
1634191570000|2021-10-14 06:06:10|205876.7|205726.7|205881.6|205731.6|205883.6|205733.6|205875.2|205725.2|25
1634191580000|2021-10-14 06:06:20|205881|205731|205882.4|205732.4|205885|205735|205875.1|205725.1|26
1634191590000|2021-10-14 06:06:30|205881.1|205731.1|205882.3|205732.3|205885|205735|205881.1|205731.1|23
1634191600000|2021-10-14 06:06:40|205882.5|205732.5|205881.3|205731.3|205886|205736|205880.1|205730.1|26
1634191610000|2021-10-14 06:06:50|205879.7|205729.7|205858.1|205708.1|205879.7|205729.7|205855.7|205705.7|30
1634191620000|2021-10-14 06:07:00|205857.3|205707.3|205868.5|205718.5|205868.5|205718.5|205856.8|205706.8|28
1634191630000|2021-10-14 06:07:10|205868.7|205718.7|205871.1|205721.1|205872.5|205722.5|205867.9|205717.9|19
1634191640000|2021-10-14 06:07:20|205872.5|205722.5|205890.5|205740.5|205891.7|205741.7|205866.7|205716.7|28
1634191650000|2021-10-14 06:07:30|205887.9|205737.9|205874.9|205724.9|205892.6|205742.6|205872.2|205722.2|31
1634191660000|2021-10-14 06:07:40|205874.3|205724.3|205886.3|205736.3|205890.9|205740.9|205874.3|205724.3|29
1634191670000|2021-10-14 06:07:50|205886.4|205736.4|205891.6|205741.6|205892.5|205742.5|205884.6|205734.6|23
1634191680000|2021-10-14 06:08:00|205890.3|205740.3|205886|205736|205899.1|205749.1|205883.8|205733.8|27
1634191690000|2021-10-14 06:08:10|205885.5|205735.5|205890.4|205740.4|205893.3|205743.3|205885.5|205735.5|25
1634191700000|2021-10-14 06:08:20|205891.7|205741.7|205883.5|205733.5|205891.7|205741.7|205882.7|205732.7|18
1634191710000|2021-10-14 06:08:30|205883.3|205733.3|205883.5|205733.5|205888.4|205738.4|205883.3|205733.3|20
1634191720000|2021-10-14 06:08:40|205885.3|205735.3|205887.2|205737.2|205887.2|205737.2|205882.5|205732.5|21
1634191730000|2021-10-14 06:08:50|205882.8|205732.8|205882.7|205732.7|205885.8|205735.8|205880.6|205730.6|28
1634191740000|2021-10-14 06:09:00|205883.8|205733.8|205884|205734|205887.4|205737.4|205882.6|205732.6|22
1634191750000|2021-10-14 06:09:10|205887.2|205737.2|205884.4|205734.4|205887.2|205737.2|205882.9|205732.9|24
1634191760000|2021-10-14 06:09:20|205885.6|205735.6|205872.6|205722.6|205888.2|205738.2|205872.6|205722.6|21
1634191770000|2021-10-14 06:09:30|205866.9|205716.9|205848.9|205698.9|205869.7|205719.7|205844.6|205694.6|26
1634191780000|2021-10-14 06:09:40|205848.4|205698.4|205849.5|205699.5|205850.5|205700.5|205847.6|205697.6|14
1634191790000|2021-10-14 06:09:50|205850|205700|205851.6|205701.6|205851.6|205701.6|205848.9|205698.9|10
1634191800000|2021-10-14 06:10:00|205852.2|205702.2|205854|205704|205854|205704|205850.2|205700.2|14
1634191810000|2021-10-14 06:10:10|205853.4|205703.4|205854.3|205704.3|205855.4|205705.4|205852.3|205702.3|17
1634191820000|2021-10-14 06:10:20|205851.3|205701.3|205852|205702|205855.6|205705.6|205851.3|205701.3|13
1634191830000|2021-10-14 06:10:30|205852.7|205702.7|205845.9|205695.9|205857.3|205707.3|205845.9|205695.9|20
1634191840000|2021-10-14 06:10:40|205846|205696|205845.5|205695.5|205847.6|205697.6|205845.1|205695.1|12
1634191850000|2021-10-14 06:10:50|205845.6|205695.6|205838.7|205688.7|205845.9|205695.9|205832.1|205682.1|21
1634191860000|2021-10-14 06:11:00|205837.9|205687.9|205837|205687|205840.8|205690.8|205834.1|205684.1|26
1634191870000|2021-10-14 06:11:10|205836.7|205686.7|205835.4|205685.4|205836.8|205686.8|205832.8|205682.8|22
1634191880000|2021-10-14 06:11:20|205835.9|205685.9|205833.2|205683.2|205838.9|205688.9|205831.8|205681.8|24
1634191890000|2021-10-14 06:11:30|205832.3|205682.3|205834.2|205684.2|205836.6|205686.6|205832.3|205682.3|18
1634191900000|2021-10-14 06:11:40|205833.4|205683.4|205842.3|205692.3|205850.6|205700.6|205832.5|205682.5|20
1634191910000|2021-10-14 06:11:50|205840.8|205690.8|205841|205691|205845.3|205695.3|205838.3|205688.3|23
1634191920000|2021-10-14 06:12:00|205840.4|205690.4|205854.4|205704.4|205855.5|205705.5|205840.4|205690.4|25
1634191930000|2021-10-14 06:12:10|205855.6|205705.6|205855.1|205705.1|205859.7|205709.7|205852.1|205702.1|33
1634191940000|2021-10-14 06:12:20|205854.5|205704.5|205840.2|205690.2|205855.6|205705.6|205840.2|205690.2|27
1634191950000|2021-10-14 06:12:30|205841.3|205691.3|205838.9|205688.9|205842.6|205692.6|205836.8|205686.8|24
1634191960000|2021-10-14 06:12:40|205837.5|205687.5|205841.1|205691.1|205842.4|205692.4|205834.9|205684.9|23
1634191970000|2021-10-14 06:12:50|205840.8|205690.8|205835.1|205685.1|205840.8|205690.8|205835.1|205685.1|22
1634191980000|2021-10-14 06:13:00|205834.1|205684.1|205837.5|205687.5|205839.2|205689.2|205833.3|205683.3|34
1634191990000|2021-10-14 06:13:10|205836.1|205686.1|205791.9|205641.9|205836.1|205686.1|205787.5|205637.5|29
1634192000000|2021-10-14 06:13:20|205790.3|205640.3|205784.9|205634.9|205790.4|205640.4|205774.9|205624.9|28
1634192010000|2021-10-14 06:13:30|205784.2|205634.2|205782.9|205632.9|205785|205635|205779.7|205629.7|21
1634192020000|2021-10-14 06:13:40|205782.4|205632.4|205779.5|205629.5|205783.3|205633.3|205779.5|205629.5|16
1634192030000|2021-10-14 06:13:50|205778.8|205628.8|205781.5|205631.5|205785.2|205635.2|205778.4|205628.4|17
1634192040000|2021-10-14 06:14:00|205782.1|205632.1|205756.9|205606.9|205783.1|205633.1|205751|205601|28
1634192050000|2021-10-14 06:14:10|205762.7|205612.7|205760.2|205610.2|205762.7|205612.7|205749.5|205599.5|28
1634192060000|2021-10-14 06:14:20|205759.4|205609.4|205753.7|205603.7|205759.4|205609.4|205753.7|205603.7|19
1634192070000|2021-10-14 06:14:30|205755|205605|205755.7|205605.7|205759.2|205609.2|205750.2|205600.2|23
1634192080000|2021-10-14 06:14:40|205754.8|205604.8|205754.9|205604.9|205759.5|205609.5|205753.7|205603.7|24
1634192090000|2021-10-14 06:14:50|205753.6|205603.6|205747|205597|205753.6|205603.6|205740|205590|24
1634192100000|2021-10-14 06:15:00|205748.8|205598.8|205760|205610|205765.2|205615.2|205748.8|205598.8|29
1634192110000|2021-10-14 06:15:10|205759|205609|205757.1|205607.1|205759|205609|205752.3|205602.3|25
1634192120000|2021-10-14 06:15:20|205757|205607|205760|205610|205761.4|205611.4|205755.1|205605.1|26
1634192130000|2021-10-14 06:15:30|205759.6|205609.6|205766.5|205616.5|205768.4|205618.4|205759.1|205609.1|23
1634192140000|2021-10-14 06:15:40|205768.9|205618.9|205764.1|205614.1|205770.8|205620.8|205758.1|205608.1|23
1634192150000|2021-10-14 06:15:50|205763.5|205613.5|205760.9|205610.9|205763.9|205613.9|205759.8|205609.8|25
1634192160000|2021-10-14 06:16:00|205761.1|205611.1|205703.4|205553.4|205764.2|205614.2|205694.8|205544.8|26
1634192170000|2021-10-14 06:16:10|205701.5|205551.5|205689.7|205539.7|205708.5|205558.5|205682|205532|24
1634192180000|2021-10-14 06:16:20|205689.6|205539.6|205680.5|205530.5|205690.6|205540.6|205674.2|205524.2|26
1634192190000|2021-10-14 06:16:30|205680.8|205530.8|205678.1|205528.1|205680.8|205530.8|205671.7|205521.7|21
1634192200000|2021-10-14 06:16:40|205677.9|205527.9|205678.3|205528.3|205687.3|205537.3|205677.9|205527.9|27
1634192210000|2021-10-14 06:16:50|205677.1|205527.1|205673.4|205523.4|205680.2|205530.2|205671.2|205521.2|22
1634192220000|2021-10-14 06:17:00|205664.1|205514.1|205671.5|205521.5|205672.5|205522.5|205664.1|205514.1|23
1634192230000|2021-10-14 06:17:10|205670.1|205520.1|205665.2|205515.2|205670.5|205520.5|205661.3|205511.3|23
1634192240000|2021-10-14 06:17:20|205664.8|205514.8|205668.2|205518.2|205668.8|205518.8|205663.2|205513.2|21
1634192250000|2021-10-14 06:17:30|205668.5|205518.5|205665.7|205515.7|205669.1|205519.1|205665.7|205515.7|19
1634192260000|2021-10-14 06:17:40|205666.2|205516.2|205670.7|205520.7|205671.2|205521.2|205666.2|205516.2|18
1634192270000|2021-10-14 06:17:50|205671.1|205521.1|205673|205523|205674.5|205524.5|205670.9|205520.9|19
1634192280000|2021-10-14 06:18:00|205673.1|205523.1|205678.5|205528.5|205683.2|205533.2|205664.3|205514.3|23
1634192290000|2021-10-14 06:18:10|205680.2|205530.2|205669.5|205519.5|205680.2|205530.2|205665.6|205515.6|21
1634192300000|2021-10-14 06:18:20|205669.7|205519.7|205669.8|205519.8|205672.3|205522.3|205667.8|205517.8|23
1634192310000|2021-10-14 06:18:30|205668.5|205518.5|205670.2|205520.2|205674.7|205524.7|205668.5|205518.5|29
1634192320000|2021-10-14 06:18:40|205670|205520|205668.3|205518.3|205673.5|205523.5|205667.2|205517.2|27
1634192330000|2021-10-14 06:18:50|205669.5|205519.5|205668.6|205518.6|205671.5|205521.5|205667|205517|27
1634192340000|2021-10-14 06:19:00|205669.1|205519.1|205679.3|205529.3|205683|205533|205668.4|205518.4|27
1634192350000|2021-10-14 06:19:10|205680.5|205530.5|205700.3|205550.3|205708.7|205558.7|205676|205526|24
1634192360000|2021-10-14 06:19:20|205703|205553|205700|205550|205703|205553|205696.7|205546.7|25
1634192370000|2021-10-14 06:19:30|205699.3|205549.3|205700.8|205550.8|205701.6|205551.6|205697.8|205547.8|15
1634192380000|2021-10-14 06:19:40|205700.5|205550.5|205699.6|205549.6|205703.6|205553.6|205699.6|205549.6|8
1634192390000|2021-10-14 06:19:50|205702|205552|205700.3|205550.3|205702|205552|205698.6|205548.6|18
1634192400000|2021-10-14 06:20:00|205700.4|205550.4|205702.1|205552.1|205702.6|205552.6|205697|205547|12
1634192410000|2021-10-14 06:20:10|205702|205552|205697.1|205547.1|205702|205552|205697.1|205547.1|8
1634192420000|2021-10-14 06:20:20|205698.1|205548.1|205697|205547|205700.7|205550.7|205695.1|205545.1|13
1634192430000|2021-10-14 06:20:30|205702.4|205552.4|205693.4|205543.4|205702.4|205552.4|205686|205536|15
1634192440000|2021-10-14 06:20:40|205694.3|205544.3|205697.5|205547.5|205705.2|205555.2|205689|205539|26
1634192450000|2021-10-14 06:20:50|205695.9|205545.9|205702.1|205552.1|205703.5|205553.5|205694.2|205544.2|19
1634192460000|2021-10-14 06:21:00|205702.5|205552.5|205701.9|205551.9|205704|205554|205697.2|205547.2|23
1634192470000|2021-10-14 06:21:10|205701.3|205551.3|205707.3|205557.3|205707.3|205557.3|205701|205551|22
1634192480000|2021-10-14 06:21:20|205705.7|205555.7|205710.1|205560.1|205713.2|205563.2|205699.7|205549.7|25
1634192490000|2021-10-14 06:21:30|205713.5|205563.5|205712.7|205562.7|205716.1|205566.1|205707.2|205557.2|22
1634192500000|2021-10-14 06:21:40|205711.9|205561.9|205680|205530|205712.4|205562.4|205680|205530|30
1634192510000|2021-10-14 06:21:50|205685.4|205535.4|205710.5|205560.5|205713.5|205563.5|205685.4|205535.4|32
1634192520000|2021-10-14 06:22:00|205703.7|205553.7|205714.9|205564.9|205722.6|205572.6|205694.5|205544.5|32
1634192530000|2021-10-14 06:22:10|205715.3|205565.3|205753.8|205603.8|205757.9|205607.9|205715.3|205565.3|26
1634192540000|2021-10-14 06:22:20|205752.2|205602.2|205754.3|205604.3|205757.3|205607.3|205752.2|205602.2|25
1634192550000|2021-10-14 06:22:30|205754.1|205604.1|205739|205589|205759|205609|205725|205575|25
1634192560000|2021-10-14 06:22:40|205737.5|205587.5|205743.3|205593.3|205744.2|205594.2|205737.5|205587.5|26
1634192570000|2021-10-14 06:22:50|205743.5|205593.5|205742.8|205592.8|205744.8|205594.8|205741.5|205591.5|21
1634192580000|2021-10-14 06:23:00|205743.6|205593.6|205740.9|205590.9|205743.8|205593.8|205736.4|205586.4|24
1634192590000|2021-10-14 06:23:10|205741.8|205591.8|205741.8|205591.8|205742.2|205592.2|205738.4|205588.4|15
1634192600000|2021-10-14 06:23:20|205742.7|205592.7|205741.8|205591.8|205742.7|205592.7|205738.3|205588.3|18
1634192610000|2021-10-14 06:23:30|205742.3|205592.3|205732.5|205582.5|205743.6|205593.6|205732.5|205582.5|15
1634192620000|2021-10-14 06:23:40|205733.4|205583.4|205744.1|205594.1|205745.9|205595.9|205733.4|205583.4|21
1634192630000|2021-10-14 06:23:50|205743.6|205593.6|205709.4|205559.4|205744.1|205594.1|205702.5|205552.5|29
1634192640000|2021-10-14 06:24:00|205710.4|205560.4|205706.7|205556.7|205718.4|205568.4|205706.2|205556.2|26
1634192650000|2021-10-14 06:24:10|205708.1|205558.1|205709.8|205559.8|205711.8|205561.8|205707.5|205557.5|25
1634192660000|2021-10-14 06:24:20|205710.7|205560.7|205710.3|205560.3|205712.2|205562.2|205708.3|205558.3|20
1634192670000|2021-10-14 06:24:30|205708.5|205558.5|205714.2|205564.2|205718.8|205568.8|205706.9|205556.9|35
1634192680000|2021-10-14 06:24:40|205712.6|205562.6|205724.3|205574.3|205727.1|205577.1|205712.6|205562.6|22
1634192690000|2021-10-14 06:24:50|205723|205573|205725.7|205575.7|205726.4|205576.4|205723|205573|14
1634192700000|2021-10-14 06:25:00|205725.2|205575.2|205724.5|205574.5|205725.4|205575.4|205719.9|205569.9|29
1634192710000|2021-10-14 06:25:10|205723.8|205573.8|205709.5|205559.5|205724.8|205574.8|205707.8|205557.8|28
1634192720000|2021-10-14 06:25:20|205709.9|205559.9|205711.9|205561.9|205727.7|205577.7|205709.5|205559.5|23
1634192730000|2021-10-14 06:25:30|205709.2|205559.2|205716.1|205566.1|205721.7|205571.7|205709.2|205559.2|21
1634192740000|2021-10-14 06:25:40|205717.4|205567.4|205713.2|205563.2|205717.6|205567.6|205711|205561|15
1634192750000|2021-10-14 06:25:50|205716.5|205566.5|205719.4|205569.4|205728.4|205578.4|205716.3|205566.3|18
1634192760000|2021-10-14 06:26:00|205719.7|205569.7|205719.5|205569.5|205721.8|205571.8|205715.6|205565.6|13
1634192770000|2021-10-14 06:26:10|205719.7|205569.7|205718.5|205568.5|205725.6|205575.6|205710|205560|18
1634192780000|2021-10-14 06:26:20|205723.3|205573.3|205726.5|205576.5|205726.5|205576.5|205712.4|205562.4|22
1634192790000|2021-10-14 06:26:30|205720.5|205570.5|205724.1|205574.1|205732.8|205582.8|205720.5|205570.5|20
1634192800000|2021-10-14 06:26:40|205724.4|205574.4|205713|205563|205725.9|205575.9|205710.2|205560.2|28
1634192810000|2021-10-14 06:26:50|205713.4|205563.4|205714.3|205564.3|205716.2|205566.2|205709.5|205559.5|30
1634192820000|2021-10-14 06:27:00|205713.7|205563.7|205713.9|205563.9|205715.8|205565.8|205712.7|205562.7|16
1634192830000|2021-10-14 06:27:10|205714.3|205564.3|205726.1|205576.1|205728.7|205578.7|205714.3|205564.3|19
1634192840000|2021-10-14 06:27:20|205727.9|205577.9|205721.8|205571.8|205727.9|205577.9|205720.2|205570.2|17
1634192850000|2021-10-14 06:27:30|205724.2|205574.2|205724|205574|205726|205576|205711.6|205561.6|22
1634192860000|2021-10-14 06:27:40|205722.6|205572.6|205711.3|205561.3|205722.8|205572.8|205704.7|205554.7|25
1634192870000|2021-10-14 06:27:50|205718.5|205568.5|205715|205565|205718.5|205568.5|205710.9|205560.9|27
1634192880000|2021-10-14 06:28:00|205714.4|205564.4|205709.8|205559.8|205715.2|205565.2|205708.2|205558.2|24
1634192890000|2021-10-14 06:28:10|205710|205560|205710.7|205560.7|205713.2|205563.2|205707.7|205557.7|31
1634192900000|2021-10-14 06:28:20|205709.2|205559.2|205706.4|205556.4|205715.1|205565.1|205703.1|205553.1|28
1634192910000|2021-10-14 06:28:30|205706.6|205556.6|205708.8|205558.8|205708.8|205558.8|205705|205555|20
1634192920000|2021-10-14 06:28:40|205709|205559|205706.7|205556.7|205727.3|205577.3|205699.1|205549.1|29
1634192930000|2021-10-14 06:28:50|205714.6|205564.6|205709.2|205559.2|205714.6|205564.6|205705.3|205555.3|22
1634192940000|2021-10-14 06:29:00|205711.3|205561.3|205718.7|205568.7|205722.9|205572.9|205710|205560|27
1634192950000|2021-10-14 06:29:10|205718.1|205568.1|205720.6|205570.6|205725.3|205575.3|205718.1|205568.1|24
1634192960000|2021-10-14 06:29:20|205720.7|205570.7|205728.1|205578.1|205731.9|205581.9|205720.7|205570.7|24
1634192970000|2021-10-14 06:29:30|205727.6|205577.6|205727.6|205577.6|205730.2|205580.2|205726.9|205576.9|20
1634192980000|2021-10-14 06:29:40|205724.1|205574.1|205720.3|205570.3|205724.7|205574.7|205717.2|205567.2|21
1634192990000|2021-10-14 06:29:50|205719.5|205569.5|205713.5|205563.5|205719.5|205569.5|205713.5|205563.5|17
1634193000000|2021-10-14 06:30:00|205713.1|205563.1|205719.8|205569.8|205721.9|205571.9|205713.1|205563.1|30
1634193010000|2021-10-14 06:30:10|205720.8|205570.8|205721.2|205571.2|205722.3|205572.3|205719.5|205569.5|22
1634193020000|2021-10-14 06:30:20|205721.1|205571.1|205719.2|205569.2|205722.4|205572.4|205718.7|205568.7|27
1634193030000|2021-10-14 06:30:30|205719.3|205569.3|205716.6|205566.6|205719.9|205569.9|205716.6|205566.6|24
1634193040000|2021-10-14 06:30:40|205717.7|205567.7|205718.9|205568.9|205719.6|205569.6|205715.2|205565.2|31
1634193050000|2021-10-14 06:30:50|205719|205569|205721|205571|205722.1|205572.1|205718.7|205568.7|23
1634193060000|2021-10-14 06:31:00|205721.1|205571.1|205753.7|205603.7|205755.6|205605.6|205721.1|205571.1|20
1634193070000|2021-10-14 06:31:10|205753.8|205603.8|205754.1|205604.1|205755.1|205605.1|205752.5|205602.5|26
1634193080000|2021-10-14 06:31:20|205754|205604|205754.3|205604.3|205755.8|205605.8|205751.8|205601.8|24
1634193090000|2021-10-14 06:31:30|205754.5|205604.5|205751.4|205601.4|205754.5|205604.5|205750.8|205600.8|22
1634193100000|2021-10-14 06:31:40|205751.7|205601.7|205751|205601|205752.8|205602.8|205751|205601|19
1634193110000|2021-10-14 06:31:50|205750.5|205600.5|205751.7|205601.7|205752.4|205602.4|205750.2|205600.2|16
1634193120000|2021-10-14 06:32:00|205751.4|205601.4|205752.1|205602.1|205753.5|205603.5|205751.4|205601.4|20
1634193130000|2021-10-14 06:32:10|205751.6|205601.6|205758|205608|205759.1|205609.1|205751.4|205601.4|23
1634193140000|2021-10-14 06:32:20|205757.9|205607.9|205754.4|205604.4|205759.4|205609.4|205754|205604|19
1634193150000|2021-10-14 06:32:30|205754.9|205604.9|205755.2|205605.2|205757|205607|205754.8|205604.8|19
1634193160000|2021-10-14 06:32:40|205755.5|205605.5|205751.8|205601.8|205757.4|205607.4|205751.8|205601.8|23
1634193170000|2021-10-14 06:32:50|205753.5|205603.5|205747.7|205597.7|205753.5|205603.5|205744.8|205594.8|19
1634193180000|2021-10-14 06:33:00|205747.4|205597.4|205700.5|205550.5|205747.4|205597.4|205683.6|205533.6|37
1634193190000|2021-10-14 06:33:10|205700.3|205550.3|205705|205555|205705.4|205555.4|205700.3|205550.3|24
1634193200000|2021-10-14 06:33:20|205704.4|205554.4|205703.5|205553.5|205704.9|205554.9|205700.6|205550.6|18
1634193210000|2021-10-14 06:33:30|205702.6|205552.6|205708.3|205558.3|205708.3|205558.3|205702.6|205552.6|21
1634193220000|2021-10-14 06:33:40|205708.9|205558.9|205711.1|205561.1|205712.3|205562.3|205707.3|205557.3|21
1634193230000|2021-10-14 06:33:50|205711.8|205561.8|205711.2|205561.2|205715.9|205565.9|205709.7|205559.7|23
1634193240000|2021-10-14 06:34:00|205710.6|205560.6|205708.9|205558.9|205710.6|205560.6|205707.8|205557.8|24
1634193250000|2021-10-14 06:34:10|205708.5|205558.5|205711|205561|205713.5|205563.5|205707.8|205557.8|28
1634193260000|2021-10-14 06:34:20|205711.3|205561.3|205710.6|205560.6|205712.1|205562.1|205707.8|205557.8|26
1634193270000|2021-10-14 06:34:30|205709.6|205559.6|205678.1|205528.1|205710.1|205560.1|205665.4|205515.4|29
1634193280000|2021-10-14 06:34:40|205678.7|205528.7|205679.4|205529.4|205680.3|205530.3|205675.8|205525.8|20
1634193290000|2021-10-14 06:34:50|205679.6|205529.6|205678.7|205528.7|205679.6|205529.6|205678.4|205528.4|9
1634193300000|2021-10-14 06:35:00|205679.1|205529.1|205697.1|205547.1|205705.9|205555.9|205678.7|205528.7|32
1634193310000|2021-10-14 06:35:10|205698.5|205548.5|205704.3|205554.3|205706.2|205556.2|205694.1|205544.1|31
1634193320000|2021-10-14 06:35:20|205704.2|205554.2|205695.1|205545.1|205706.2|205556.2|205695.1|205545.1|21
1634193330000|2021-10-14 06:35:30|205685.4|205535.4|205686.4|205536.4|205690.3|205540.3|205685.4|205535.4|25
1634193340000|2021-10-14 06:35:40|205686|205536|205664.4|205514.4|205686.5|205536.5|205663.6|205513.6|29
1634193350000|2021-10-14 06:35:50|205666.2|205516.2|205665.3|205515.3|205668.7|205518.7|205665.2|205515.2|20
1634193360000|2021-10-14 06:36:00|205666.6|205516.6|205662.1|205512.1|205666.6|205516.6|205660.1|205510.1|30
1634193370000|2021-10-14 06:36:10|205663.7|205513.7|205658.4|205508.4|205663.7|205513.7|205657.6|205507.6|27
1634193380000|2021-10-14 06:36:20|205658.5|205508.5|205658.3|205508.3|205659.3|205509.3|205657.3|205507.3|18
1634193390000|2021-10-14 06:36:30|205658.2|205508.2|205659.5|205509.5|205660.6|205510.6|205657.6|205507.6|19
1634193400000|2021-10-14 06:36:40|205659.2|205509.2|205658.5|205508.5|205659.9|205509.9|205657.1|205507.1|22
1634193410000|2021-10-14 06:36:50|205658.8|205508.8|205649.2|205499.2|205659.5|205509.5|205645.5|205495.5|21
1634193420000|2021-10-14 06:37:00|205648.7|205498.7|205649.2|205499.2|205655.3|205505.3|205642.1|205492.1|32
1634193430000|2021-10-14 06:37:10|205646.6|205496.6|205655.3|205505.3|205659.2|205509.2|205646.6|205496.6|25
1634193440000|2021-10-14 06:37:20|205654.8|205504.8|205660.7|205510.7|205660.8|205510.8|205654.8|205504.8|19
1634193450000|2021-10-14 06:37:30|205660.4|205510.4|205660.7|205510.7|205661.9|205511.9|205659.3|205509.3|14
1634193460000|2021-10-14 06:37:40|205660.4|205510.4|205655|205505|205661.5|205511.5|205652.3|205502.3|29
1634193470000|2021-10-14 06:37:50|205654.1|205504.1|205654.2|205504.2|205657.8|205507.8|205651.9|205501.9|21
1634193480000|2021-10-14 06:38:00|205655.8|205505.8|205624|205474|205658|205508|205623.4|205473.4|31
1634193490000|2021-10-14 06:38:10|205624.4|205474.4|205624.7|205474.7|205626.4|205476.4|205622.6|205472.6|26
1634193500000|2021-10-14 06:38:20|205626.1|205476.1|205622.9|205472.9|205626.1|205476.1|205621.8|205471.8|29
1634193510000|2021-10-14 06:38:30|205624.5|205474.5|205622.6|205472.6|205624.5|205474.5|205621.8|205471.8|22
1634193520000|2021-10-14 06:38:40|205623.3|205473.3|205625.7|205475.7|205626.8|205476.8|205620.2|205470.2|18
1634193530000|2021-10-14 06:38:50|205625.8|205475.8|205632.9|205482.9|205634.2|205484.2|205625.7|205475.7|23
1634193540000|2021-10-14 06:39:00|205632.7|205482.7|205631.7|205481.7|205632.7|205482.7|205625.6|205475.6|27
1634193550000|2021-10-14 06:39:10|205629.2|205479.2|205623.5|205473.5|205629.2|205479.2|205622.7|205472.7|21
1634193560000|2021-10-14 06:39:20|205623.8|205473.8|205627.5|205477.5|205627.5|205477.5|205623.6|205473.6|21
1634193570000|2021-10-14 06:39:30|205627.8|205477.8|205625.5|205475.5|205628.4|205478.4|205625.5|205475.5|13
1634193580000|2021-10-14 06:39:40|205625.2|205475.2|205624.2|205474.2|205626.6|205476.6|205624.2|205474.2|18
1634193590000|2021-10-14 06:39:50|205625.5|205475.5|205627.5|205477.5|205629|205479|205625.5|205475.5|25
1634193600000|2021-10-14 06:40:00|205627.2|205477.2|205632.4|205482.4|205633.4|205483.4|205626.4|205476.4|19
1634193610000|2021-10-14 06:40:10|205630.8|205480.8|205629.6|205479.6|205636.2|205486.2|205628.6|205478.6|23
1634193620000|2021-10-14 06:40:20|205628.8|205478.8|205626.9|205476.9|205629|205479|205624.3|205474.3|24
1634193630000|2021-10-14 06:40:30|205626.5|205476.5|205628.4|205478.4|205631.8|205481.8|205626|205476|14
1634193640000|2021-10-14 06:40:40|205627.8|205477.8|205616.9|205466.9|205629.9|205479.9|205616.5|205466.5|31
1634193650000|2021-10-14 06:40:50|205616.2|205466.2|205589.6|205439.6|205616.2|205466.2|205584.6|205434.6|31
1634193660000|2021-10-14 06:41:00|205589.3|205439.3|205585.7|205435.7|205591.4|205441.4|205585.5|205435.5|24
1634193670000|2021-10-14 06:41:10|205585.9|205435.9|205593.4|205443.4|205602.7|205452.7|205583.9|205433.9|22
1634193680000|2021-10-14 06:41:20|205596.3|205446.3|205596.4|205446.4|205597.2|205447.2|205593.4|205443.4|20
1634193690000|2021-10-14 06:41:30|205597.2|205447.2|205601.3|205451.3|205601.9|205451.9|205596.9|205446.9|15
1634193700000|2021-10-14 06:41:40|205601.2|205451.2|205595.9|205445.9|205601.4|205451.4|205595.3|205445.3|19
1634193710000|2021-10-14 06:41:50|205597.4|205447.4|205584.5|205434.5|205598.1|205448.1|205584.5|205434.5|13
1634193720000|2021-10-14 06:42:00|205583.9|205433.9|205552|205402|205583.9|205433.9|205528.8|205378.8|23
1634193730000|2021-10-14 06:42:10|205531.7|205381.7|205505.2|205355.2|205548.4|205398.4|205505.2|205355.2|34
1634193740000|2021-10-14 06:42:20|205505.8|205355.8|205506.1|205356.1|205507.4|205357.4|205504|205354|22
1634193750000|2021-10-14 06:42:30|205509.2|205359.2|205504.8|205354.8|205509.2|205359.2|205504|205354|23
1634193760000|2021-10-14 06:42:40|205504.2|205354.2|205502.1|205352.1|205504.7|205354.7|205499.9|205349.9|16
1634193770000|2021-10-14 06:42:50|205500.8|205350.8|205506.2|205356.2|205507.6|205357.6|205500.8|205350.8|20
1634193780000|2021-10-14 06:43:00|205505.7|205355.7|205505.4|205355.4|205508.5|205358.5|205502.6|205352.6|19
1634193790000|2021-10-14 06:43:10|205505.3|205355.3|205504.3|205354.3|205506.1|205356.1|205503.7|205353.7|22
1634193800000|2021-10-14 06:43:20|205504.6|205354.6|205502.1|205352.1|205504.7|205354.7|205500.7|205350.7|20
1634193810000|2021-10-14 06:43:30|205502.3|205352.3|205501.4|205351.4|205502.3|205352.3|205499.6|205349.6|23
1634193820000|2021-10-14 06:43:40|205500.7|205350.7|205501.5|205351.5|205504|205354|205500.3|205350.3|21
1634193830000|2021-10-14 06:43:50|205499.7|205349.7|205502.6|205352.6|205502.6|205352.6|205498.8|205348.8|21
1634193840000|2021-10-14 06:44:00|205503.2|205353.2|205502.1|205352.1|205504.1|205354.1|205502.1|205352.1|27
1634193850000|2021-10-14 06:44:10|205502.6|205352.6|205504|205354|205505.3|205355.3|205502.6|205352.6|25
1634193860000|2021-10-14 06:44:20|205504.1|205354.1|205499.8|205349.8|205504.1|205354.1|205498.7|205348.7|21
1634193870000|2021-10-14 06:44:30|205500.4|205350.4|205490.9|205340.9|205501.9|205351.9|205486.8|205336.8|20
1634193880000|2021-10-14 06:44:40|205488.9|205338.9|205489.2|205339.2|205491.1|205341.1|205488.2|205338.2|24
1634193890000|2021-10-14 06:44:50|205488.5|205338.5|205488.4|205338.4|205489.6|205339.6|205486.3|205336.3|23
1634193900000|2021-10-14 06:45:00|205490.1|205340.1|205492.2|205342.2|205492.9|205342.9|205486.6|205336.6|22
1634193910000|2021-10-14 06:45:10|205492.6|205342.6|205491.2|205341.2|205493|205343|205490.8|205340.8|18
1634193920000|2021-10-14 06:45:20|205490.8|205340.8|205490.4|205340.4|205500.2|205350.2|205490|205340|25
1634193930000|2021-10-14 06:45:30|205490.5|205340.5|205489.6|205339.6|205492.4|205342.4|205489|205339|20
1634193940000|2021-10-14 06:45:40|205491.1|205341.1|205490.3|205340.3|205492.1|205342.1|205489.2|205339.2|23
1634193950000|2021-10-14 06:45:50|205490.1|205340.1|205501.3|205351.3|205505|205355|205489.8|205339.8|28
1634193960000|2021-10-14 06:46:00|205499.5|205349.5|205551.7|205401.7|205555.3|205405.3|205497.8|205347.8|30
1634193970000|2021-10-14 06:46:10|205554.4|205404.4|205568.6|205418.6|205574.2|205424.2|205552.3|205402.3|28
1634193980000|2021-10-14 06:46:20|205568.2|205418.2|205569.2|205419.2|205570.6|205420.6|205567.4|205417.4|22
1634193990000|2021-10-14 06:46:30|205568.6|205418.6|205558.4|205408.4|205571.9|205421.9|205556|205406|20
1634194000000|2021-10-14 06:46:40|205560.1|205410.1|205577.5|205427.5|205580.2|205430.2|205557.8|205407.8|22
1634194010000|2021-10-14 06:46:50|205578.6|205428.6|205577.1|205427.1|205579.9|205429.9|205577.1|205427.1|20
1634194020000|2021-10-14 06:47:00|205576.4|205426.4|205580.4|205430.4|205580.9|205430.9|205575.5|205425.5|25
1634194030000|2021-10-14 06:47:10|205580.1|205430.1|205587.2|205437.2|205596.7|205446.7|205580.1|205430.1|29
1634194040000|2021-10-14 06:47:20|205587.5|205437.5|205589.6|205439.6|205589.6|205439.6|205585.5|205435.5|18
1634194050000|2021-10-14 06:47:30|205589.5|205439.5|205585.4|205435.4|205589.5|205439.5|205585.4|205435.4|19
1634194060000|2021-10-14 06:47:40|205585.6|205435.6|205593.3|205443.3|205596.6|205446.6|205585.5|205435.5|14
1634194070000|2021-10-14 06:47:50|205592.1|205442.1|205599.4|205449.4|205601.1|205451.1|205591.1|205441.1|23
1634194080000|2021-10-14 06:48:00|205599.2|205449.2|205594.2|205444.2|205611.7|205461.7|205594.2|205444.2|31
1634194090000|2021-10-14 06:48:10|205593.2|205443.2|205588.9|205438.9|205593.9|205443.9|205586.5|205436.5|25
1634194100000|2021-10-14 06:48:20|205587.4|205437.4|205589.1|205439.1|205590.6|205440.6|205587.4|205437.4|15
1634194110000|2021-10-14 06:48:30|205590.1|205440.1|205589.8|205439.8|205591.9|205441.9|205589.7|205439.7|9
1634194120000|2021-10-14 06:48:40|205589.9|205439.9|205583.9|205433.9|205589.9|205439.9|205583.6|205433.6|19
1634194130000|2021-10-14 06:48:50|205584.5|205434.5|205582.4|205432.4|205584.6|205434.6|205582.4|205432.4|22
1634194140000|2021-10-14 06:49:00|205582.8|205432.8|205582.1|205432.1|205585.8|205435.8|205582|205432|20
1634194150000|2021-10-14 06:49:10|205582.6|205432.6|205572.6|205422.6|205582.8|205432.8|205572.6|205422.6|31
1634194160000|2021-10-14 06:49:20|205572.8|205422.8|205572|205422|205572.8|205422.8|205571.7|205421.7|12
1634194170000|2021-10-14 06:49:30|205572.1|205422.1|205575.8|205425.8|205578|205428|205572.1|205422.1|19
1634194180000|2021-10-14 06:49:40|205575.6|205425.6|205573.7|205423.7|205575.6|205425.6|205570.5|205420.5|21
1634194190000|2021-10-14 06:49:50|205574.3|205424.3|205573.5|205423.5|205574.8|205424.8|205571.3|205421.3|18
1634194200000|2021-10-14 06:50:00|205573.3|205423.3|205571.2|205421.2|205574.2|205424.2|205569|205419|17
1634194210000|2021-10-14 06:50:10|205570.5|205420.5|205572.9|205422.9|205574.2|205424.2|205570.2|205420.2|17
1634194220000|2021-10-14 06:50:20|205574|205424|205576.9|205426.9|205577.6|205427.6|205573.5|205423.5|21
1634194230000|2021-10-14 06:50:30|205578.8|205428.8|205592.1|205442.1|205595.8|205445.8|205577.7|205427.7|23
1634194240000|2021-10-14 06:50:40|205592.7|205442.7|205610.1|205460.1|205613.3|205463.3|205592.5|205442.5|23
1634194250000|2021-10-14 06:50:50|205613.6|205463.6|205622.4|205472.4|205627.1|205477.1|205612.8|205462.8|30
1634194260000|2021-10-14 06:51:00|205623|205473|205620.6|205470.6|205625.9|205475.9|205620.4|205470.4|23
1634194270000|2021-10-14 06:51:10|205621|205471|205620.6|205470.6|205621.9|205471.9|205611.6|205461.6|30
1634194280000|2021-10-14 06:51:20|205619.4|205469.4|205609.8|205459.8|205621.1|205471.1|205605.7|205455.7|22
1634194290000|2021-10-14 06:51:30|205614.8|205464.8|205579|205429|205614.8|205464.8|205578.4|205428.4|22
1634194300000|2021-10-14 06:51:40|205578.1|205428.1|205583.3|205433.3|205584.2|205434.2|205578.1|205428.1|20
1634194310000|2021-10-14 06:51:50|205583.7|205433.7|205585.3|205435.3|205585.3|205435.3|205582.5|205432.5|16
1634194320000|2021-10-14 06:52:00|205586.6|205436.6|205615.2|205465.2|205615.9|205465.9|205584.6|205434.6|33
1634194330000|2021-10-14 06:52:10|205615.1|205465.1|205613.2|205463.2|205615.1|205465.1|205611.6|205461.6|24
1634194340000|2021-10-14 06:52:20|205613.1|205463.1|205609.9|205459.9|205614.7|205464.7|205609.9|205459.9|21
1634194350000|2021-10-14 06:52:30|205607.8|205457.8|205608.6|205458.6|205611.4|205461.4|205607.6|205457.6|19
1634194360000|2021-10-14 06:52:40|205606.4|205456.4|205602.1|205452.1|205606.4|205456.4|205600.1|205450.1|27
1634194370000|2021-10-14 06:52:50|205601.6|205451.6|205605.3|205455.3|205606.7|205456.7|205601.6|205451.6|16
1634194380000|2021-10-14 06:53:00|205605.7|205455.7|205604.2|205454.2|205605.7|205455.7|205603.9|205453.9|13
1634194390000|2021-10-14 06:53:10|205604.8|205454.8|205609|205459|205610.5|205460.5|205602.5|205452.5|15
1634194400000|2021-10-14 06:53:20|205608.8|205458.8|205608.2|205458.2|205611.8|205461.8|205604.6|205454.6|19
1634194410000|2021-10-14 06:53:30|205606.4|205456.4|205606.5|205456.5|205608.5|205458.5|205605.4|205455.4|20
1634194420000|2021-10-14 06:53:40|205605.6|205455.6|205620.5|205470.5|205624|205474|205605.6|205455.6|21
1634194430000|2021-10-14 06:53:50|205619.4|205469.4|205620.9|205470.9|205624.8|205474.8|205619.4|205469.4|19
1634194440000|2021-10-14 06:54:00|205619.4|205469.4|205622.1|205472.1|205622.1|205472.1|205617.8|205467.8|27
1634194450000|2021-10-14 06:54:10|205622.3|205472.3|205625.5|205475.5|205626.7|205476.7|205621.6|205471.6|26
1634194460000|2021-10-14 06:54:20|205624.6|205474.6|205621.7|205471.7|205626.5|205476.5|205613|205463|25
1634194470000|2021-10-14 06:54:30|205620.8|205470.8|205619.6|205469.6|205623.1|205473.1|205615.7|205465.7|23
1634194480000|2021-10-14 06:54:40|205620.8|205470.8|205624.3|205474.3|205624.3|205474.3|205616.5|205466.5|15
1634194490000|2021-10-14 06:54:50|205624|205474|205581.9|205431.9|205624.3|205474.3|205581|205431|26
1634194500000|2021-10-14 06:55:00|205581|205431|205569.7|205419.7|205581|205431|205550.2|205400.2|31
1634194510000|2021-10-14 06:55:10|205571.2|205421.2|205596.4|205446.4|205599.4|205449.4|205571.2|205421.2|24
1634194520000|2021-10-14 06:55:20|205595.9|205445.9|205607.4|205457.4|205611.9|205461.9|205594.3|205444.3|22
1634194530000|2021-10-14 06:55:30|205605.1|205455.1|205605.2|205455.2|205607.8|205457.8|205604.5|205454.5|14
1634194540000|2021-10-14 06:55:40|205605.1|205455.1|205624.6|205474.6|205635.5|205485.5|205604.5|205454.5|17
1634194550000|2021-10-14 06:55:50|205624.9|205474.9|205615.2|205465.2|205625.4|205475.4|205613.4|205463.4|26
1634194560000|2021-10-14 06:56:00|205593.3|205443.3|205575.2|205425.2|205593.3|205443.3|205575.2|205425.2|33
1634194570000|2021-10-14 06:56:10|205574.3|205424.3|205582.2|205432.2|205583|205433|205574.3|205424.3|17
1634194580000|2021-10-14 06:56:20|205582.9|205432.9|205580.5|205430.5|205582.9|205432.9|205580.5|205430.5|13
1634194590000|2021-10-14 06:56:30|205580.8|205430.8|205580.4|205430.4|205582.2|205432.2|205580.4|205430.4|13
1634194600000|2021-10-14 06:56:40|205579.7|205429.7|205582.4|205432.4|205584.8|205434.8|205579.7|205429.7|10
1634194610000|2021-10-14 06:56:50|205581.4|205431.4|205579.8|205429.8|205582.6|205432.6|205579.6|205429.6|19
1634194620000|2021-10-14 06:57:00|205582.3|205432.3|205582.8|205432.8|205583.6|205433.6|205579.3|205429.3|27
1634194630000|2021-10-14 06:57:10|205582.5|205432.5|205579.5|205429.5|205582.5|205432.5|205575.1|205425.1|28
1634194640000|2021-10-14 06:57:20|205576.9|205426.9|205579.1|205429.1|205579.2|205429.2|205576|205426|24
1634194650000|2021-10-14 06:57:30|205578.3|205428.3|205579|205429|205580.7|205430.7|205578.3|205428.3|13
1634194660000|2021-10-14 06:57:40|205579.1|205429.1|205574|205424|205579.1|205429.1|205571.9|205421.9|18
1634194670000|2021-10-14 06:57:50|205574.9|205424.9|205571.1|205421.1|205577.4|205427.4|205569.1|205419.1|20
1634194680000|2021-10-14 06:58:00|205569.2|205419.2|205574.4|205424.4|205574.4|205424.4|205569.2|205419.2|16
1634194690000|2021-10-14 06:58:10|205574.5|205424.5|205574.5|205424.5|205577|205427|205574.5|205424.5|16
1634194700000|2021-10-14 06:58:20|205574.4|205424.4|205534.7|205384.7|205574.4|205424.4|205529|205379|26
1634194710000|2021-10-14 06:58:30|205533.3|205383.3|205534.5|205384.5|205536.4|205386.4|205533.3|205383.3|20
1634194720000|2021-10-14 06:58:40|205535|205385|205531.5|205381.5|205535|205385|205530.6|205380.6|22
1634194730000|2021-10-14 06:58:50|205531.8|205381.8|205523.3|205373.3|205531.8|205381.8|205495.7|205345.7|34
1634194740000|2021-10-14 06:59:00|205525.3|205375.3|205521.7|205371.7|205531.2|205381.2|205518.8|205368.8|31
1634194750000|2021-10-14 06:59:10|205521.6|205371.6|205495.8|205345.8|205522.7|205372.7|205492.5|205342.5|26
1634194760000|2021-10-14 06:59:20|205495.1|205345.1|205506.5|205356.5|205506.9|205356.9|205494.4|205344.4|32
1634194770000|2021-10-14 06:59:30|205506.4|205356.4|205530.1|205380.1|205534.4|205384.4|205506.2|205356.2|26
1634194780000|2021-10-14 06:59:40|205529.6|205379.6|205527.9|205377.9|205532.5|205382.5|205526.6|205376.6|31
1634194790000|2021-10-14 06:59:50|205518.4|205368.4|205497.1|205347.1|205518.4|205368.4|205495.5|205345.5|27
1634194800000|2021-10-14 07:00:00|205497.6|205347.6|205499.2|205349.2|205508.6|205358.6|205493.2|205343.2|31
1634194810000|2021-10-14 07:00:10|205499.8|205349.8|205496.9|205346.9|205501.2|205351.2|205496.9|205346.9|31
1634194820000|2021-10-14 07:00:20|205496.6|205346.6|205499.5|205349.5|205502.6|205352.6|205496.1|205346.1|30
1634194830000|2021-10-14 07:00:30|205497.8|205347.8|205499.8|205349.8|205503|205353|205494.9|205344.9|26
1634194840000|2021-10-14 07:00:40|205499.9|205349.9|205501.9|205351.9|205503.2|205353.2|205499.6|205349.6|18
1634194850000|2021-10-14 07:00:50|205500.9|205350.9|205503|205353|205504.1|205354.1|205498.9|205348.9|29
1634194860000|2021-10-14 07:01:00|205503.1|205353.1|205503.2|205353.2|205504.7|205354.7|205500.4|205350.4|24
1634194870000|2021-10-14 07:01:10|205502.4|205352.4|205542|205392|205545.2|205395.2|205502.4|205352.4|24
1634194880000|2021-10-14 07:01:20|205542.4|205392.4|205505.7|205355.7|205542.4|205392.4|205500.1|205350.1|31
1634194890000|2021-10-14 07:01:30|205505.2|205355.2|205506|205356|205514.4|205364.4|205503.5|205353.5|30
1634194900000|2021-10-14 07:01:40|205504.2|205354.2|205498.5|205348.5|205511.7|205361.7|205498.5|205348.5|27
1634194910000|2021-10-14 07:01:50|205499|205349|205505.5|205355.5|205505.7|205355.7|205495.6|205345.6|34
1634194920000|2021-10-14 07:02:00|205506.1|205356.1|205500.9|205350.9|205508.6|205358.6|205500.9|205350.9|28
1634194930000|2021-10-14 07:02:10|205503.1|205353.1|205501.4|205351.4|205503.6|205353.6|205497.4|205347.4|25
1634194940000|2021-10-14 07:02:20|205501|205351|205497.4|205347.4|205501.1|205351.1|205496.2|205346.2|35
1634194950000|2021-10-14 07:02:30|205498.3|205348.3|205496.7|205346.7|205498.5|205348.5|205494.7|205344.7|32
1634194960000|2021-10-14 07:02:40|205496.9|205346.9|205500.4|205350.4|205500.4|205350.4|205495.9|205345.9|31
1634194970000|2021-10-14 07:02:50|205499.1|205349.1|205497.8|205347.8|205501|205351|205497.8|205347.8|19
1634194980000|2021-10-14 07:03:00|205499.8|205349.8|205504.3|205354.3|205506.7|205356.7|205499.8|205349.8|30
1634194990000|2021-10-14 07:03:10|205503.3|205353.3|205514.9|205364.9|205516.5|205366.5|205501.8|205351.8|27
1634195000000|2021-10-14 07:03:20|205512.8|205362.8|205510.9|205360.9|205514.1|205364.1|205509.4|205359.4|19
1634195010000|2021-10-14 07:03:30|205511.2|205361.2|205537.4|205387.4|205543.2|205393.2|205511.2|205361.2|30
1634195020000|2021-10-14 07:03:40|205537.5|205387.5|205538.8|205388.8|205542.5|205392.5|205537.5|205387.5|20
1634195030000|2021-10-14 07:03:50|205539|205389|205545.7|205395.7|205546.8|205396.8|205539|205389|21
1634195040000|2021-10-14 07:04:00|205542.7|205392.7|205545.8|205395.8|205547.3|205397.3|205539.6|205389.6|27
1634195050000|2021-10-14 07:04:10|205543.6|205393.6|205577.9|205427.9|205579.4|205429.4|205543.6|205393.6|30
1634195060000|2021-10-14 07:04:20|205577.5|205427.5|205561.3|205411.3|205579.7|205429.7|205550.2|205400.2|26
1634195070000|2021-10-14 07:04:30|205561.2|205411.2|205553.6|205403.6|205561.2|205411.2|205551.6|205401.6|19
1634195080000|2021-10-14 07:04:40|205558|205408|205550.3|205400.3|205558|205408|205550.3|205400.3|14
1634195090000|2021-10-14 07:04:50|205550.5|205400.5|205555.4|205405.4|205555.6|205405.6|205550.5|205400.5|12
1634195100000|2021-10-14 07:05:00|205552.5|205402.5|205553.5|205403.5|205554.7|205404.7|205547.8|205397.8|28
1634195110000|2021-10-14 07:05:10|205553.3|205403.3|205578.7|205428.7|205579.9|205429.9|205552.3|205402.3|32
1634195120000|2021-10-14 07:05:20|205577.8|205427.8|205593.6|205443.6|205595.6|205445.6|205577.8|205427.8|26
1634195130000|2021-10-14 07:05:30|205594.5|205444.5|205589.2|205439.2|205597.2|205447.2|205587.6|205437.6|25
1634195140000|2021-10-14 07:05:40|205589.7|205439.7|205574.4|205424.4|205590.9|205440.9|205574.4|205424.4|17
1634195150000|2021-10-14 07:05:50|205572.5|205422.5|205570.9|205420.9|205578.3|205428.3|205570.9|205420.9|27
1634195160000|2021-10-14 07:06:00|205574.2|205424.2|205588.4|205438.4|205591.3|205441.3|205574.2|205424.2|27
1634195170000|2021-10-14 07:06:10|205590.3|205440.3|205549.1|205399.1|205591.9|205441.9|205541.3|205391.3|20
1634195180000|2021-10-14 07:06:20|205548.3|205398.3|205552.7|205402.7|205554.5|205404.5|205548.3|205398.3|21
1634195190000|2021-10-14 07:06:30|205551.6|205401.6|205550.5|205400.5|205552.9|205402.9|205546.5|205396.5|17
1634195200000|2021-10-14 07:06:40|205550.2|205400.2|205549|205399|205552.7|205402.7|205548.1|205398.1|22
1634195210000|2021-10-14 07:06:50|205548.7|205398.7|205532.7|205382.7|205548.8|205398.8|205531.7|205381.7|27
1634195220000|2021-10-14 07:07:00|205534.4|205384.4|205532.9|205382.9|205537.7|205387.7|205532.8|205382.8|28
1634195230000|2021-10-14 07:07:10|205533.3|205383.3|205545|205395|205546.4|205396.4|205532.3|205382.3|30
1634195240000|2021-10-14 07:07:20|205545.1|205395.1|205554.1|205404.1|205558.9|205408.9|205539.8|205389.8|30
1634195250000|2021-10-14 07:07:30|205553.1|205403.1|205548.6|205398.6|205554.2|205404.2|205548.3|205398.3|20
1634195260000|2021-10-14 07:07:40|205548.7|205398.7|205546.8|205396.8|205549.7|205399.7|205546.7|205396.7|24
1634195270000|2021-10-14 07:07:50|205546.2|205396.2|205545.1|205395.1|205550.5|205400.5|205543.1|205393.1|22
1634195280000|2021-10-14 07:08:00|205544.2|205394.2|205533.1|205383.1|205544.2|205394.2|205530.1|205380.1|31
1634195290000|2021-10-14 07:08:10|205532.8|205382.8|205508.4|205358.4|205535.1|205385.1|205507.1|205357.1|33
1634195300000|2021-10-14 07:08:20|205507.8|205357.8|205509.2|205359.2|205509.7|205359.7|205507.8|205357.8|12
1634195310000|2021-10-14 07:08:30|205509|205359|205506.6|205356.6|205509|205359|205504.4|205354.4|27
1634195320000|2021-10-14 07:08:40|205505.5|205355.5|205500.9|205350.9|205506.6|205356.6|205498.7|205348.7|18
1634195330000|2021-10-14 07:08:50|205498.7|205348.7|205504.2|205354.2|205506.7|205356.7|205496.7|205346.7|23
1634195340000|2021-10-14 07:09:00|205504|205354|205499.9|205349.9|205508.3|205358.3|205499.2|205349.2|29
1634195350000|2021-10-14 07:09:10|205499|205349|205496.5|205346.5|205499|205349|205491.3|205341.3|22
1634195360000|2021-10-14 07:09:20|205494.3|205344.3|205490.7|205340.7|205495.6|205345.6|205490.7|205340.7|25
1634195370000|2021-10-14 07:09:30|205491.2|205341.2|205488.5|205338.5|205494.7|205344.7|205475.8|205325.8|29
1634195380000|2021-10-14 07:09:40|205488.1|205338.1|205495.1|205345.1|205496.5|205346.5|205485.3|205335.3|24
1634195390000|2021-10-14 07:09:50|205494.7|205344.7|205492.3|205342.3|205500.2|205350.2|205491.5|205341.5|27
1634195400000|2021-10-14 07:10:00|205487.7|205337.7|205482|205332|205492.8|205342.8|205468.1|205318.1|36
1634195410000|2021-10-14 07:10:10|205483.4|205333.4|205478|205328|205484.6|205334.6|205476.7|205326.7|26
1634195420000|2021-10-14 07:10:20|205482.5|205332.5|205470.1|205320.1|205482.5|205332.5|205465|205315|29
1634195430000|2021-10-14 07:10:30|205471.9|205321.9|205458.2|205308.2|205471.9|205321.9|205452.5|205302.5|26
1634195440000|2021-10-14 07:10:40|205458.1|205308.1|205456.5|205306.5|205458.3|205308.3|205451.9|205301.9|27
1634195450000|2021-10-14 07:10:50|205455.1|205305.1|205454.1|205304.1|205456.4|205306.4|205453.5|205303.5|23
1634195460000|2021-10-14 07:11:00|205453.3|205303.3|205452.5|205302.5|205455.9|205305.9|205451.3|205301.3|28
1634195470000|2021-10-14 07:11:10|205452|205302|205453.1|205303.1|205455.5|205305.5|205446.8|205296.8|26
1634195480000|2021-10-14 07:11:20|205453.4|205303.4|205460.3|205310.3|205468.5|205318.5|205449.5|205299.5|29
1634195490000|2021-10-14 07:11:30|205460.5|205310.5|205461.1|205311.1|205463.3|205313.3|205459.5|205309.5|25
1634195500000|2021-10-14 07:11:40|205460.9|205310.9|205489.7|205339.7|205495.1|205345.1|205460.9|205310.9|35
1634195510000|2021-10-14 07:11:50|205491.6|205341.6|205488.8|205338.8|205494.9|205344.9|205487.5|205337.5|32
1634195520000|2021-10-14 07:12:00|205489.4|205339.4|205486.1|205336.1|205491.6|205341.6|205479.8|205329.8|34
1634195530000|2021-10-14 07:12:10|205485.7|205335.7|205487|205337|205493.5|205343.5|205484.5|205334.5|31
1634195540000|2021-10-14 07:12:20|205486.6|205336.6|205492.1|205342.1|205492.8|205342.8|205486.6|205336.6|26
1634195550000|2021-10-14 07:12:30|205492.3|205342.3|205487.7|205337.7|205492.3|205342.3|205487.6|205337.6|25
1634195560000|2021-10-14 07:12:40|205483.9|205333.9|205480.5|205330.5|205484.3|205334.3|205478.9|205328.9|27
1634195570000|2021-10-14 07:12:50|205481|205331|205460.7|205310.7|205481.3|205331.3|205460.7|205310.7|17
1634195580000|2021-10-14 07:13:00|205458.7|205308.7|205449.2|205299.2|205458.7|205308.7|205446.9|205296.9|31
1634195590000|2021-10-14 07:13:10|205444.2|205294.2|205443.7|205293.7|205446.4|205296.4|205438.9|205288.9|33
1634195600000|2021-10-14 07:13:20|205443.4|205293.4|205438.2|205288.2|205443.4|205293.4|205437.8|205287.8|33
1634195610000|2021-10-14 07:13:30|205438.1|205288.1|205441.2|205291.2|205443.2|205293.2|205437.7|205287.7|29
1634195620000|2021-10-14 07:13:40|205440.7|205290.7|205438.2|205288.2|205441.4|205291.4|205437.9|205287.9|21
1634195630000|2021-10-14 07:13:50|205438.3|205288.3|205439.3|205289.3|205441.3|205291.3|205437.4|205287.4|25
1634195640000|2021-10-14 07:14:00|205440.3|205290.3|205439.4|205289.4|205440.3|205290.3|205438.4|205288.4|15
1634195650000|2021-10-14 07:14:10|205439.9|205289.9|205437.8|205287.8|205439.9|205289.9|205436|205286|26
1634195660000|2021-10-14 07:14:20|205436.8|205286.8|205435.6|205285.6|205437.4|205287.4|205435|205285|20
1634195670000|2021-10-14 07:14:30|205435.7|205285.7|205417.8|205267.8|205436.5|205286.5|205414.9|205264.9|22
1634195680000|2021-10-14 07:14:40|205418.4|205268.4|205434|205284|205435.9|205285.9|205417.1|205267.1|26
1634195690000|2021-10-14 07:14:50|205434.4|205284.4|205436.8|205286.8|205437.1|205287.1|205432.9|205282.9|25
1634195700000|2021-10-14 07:15:00|205436.5|205286.5|205419.4|205269.4|205436.5|205286.5|205417.4|205267.4|33
1634195710000|2021-10-14 07:15:10|205418.8|205268.8|205422.5|205272.5|205423|205273|205417.3|205267.3|27
1634195720000|2021-10-14 07:15:20|205421.7|205271.7|205421.9|205271.9|205421.9|205271.9|205418.1|205268.1|25
1634195730000|2021-10-14 07:15:30|205421.7|205271.7|205415.8|205265.8|205422|205272|205415.8|205265.8|26
1634195740000|2021-10-14 07:15:40|205387.6|205237.6|205376|205226|205387.6|205237.6|205373|205223|22
1634195750000|2021-10-14 07:15:50|205376.3|205226.3|205369.9|205219.9|205376.3|205226.3|205359.4|205209.4|30
1634195760000|2021-10-14 07:16:00|205369.8|205219.8|205379.3|205229.3|205384.2|205234.2|205368.8|205218.8|29
1634195770000|2021-10-14 07:16:10|205379.2|205229.2|205378.2|205228.2|205380.2|205230.2|205377.9|205227.9|13
1634195780000|2021-10-14 07:16:20|205377.2|205227.2|205379|205229|205379.3|205229.3|205377.2|205227.2|10
1634195790000|2021-10-14 07:16:30|205380.4|205230.4|205379.1|205229.1|205380.4|205230.4|205377.2|205227.2|21
1634195800000|2021-10-14 07:16:40|205379.6|205229.6|205376.8|205226.8|205379.9|205229.9|205376.6|205226.6|19
1634195810000|2021-10-14 07:16:50|205376.5|205226.5|205375.8|205225.8|205379.4|205229.4|205375.5|205225.5|22
1634195820000|2021-10-14 07:17:00|205376.8|205226.8|205380.6|205230.6|205382.1|205232.1|205376.1|205226.1|21
1634195830000|2021-10-14 07:17:10|205379.9|205229.9|205382.7|205232.7|205383.5|205233.5|205378.7|205228.7|23
1634195840000|2021-10-14 07:17:20|205383|205233|205380.9|205230.9|205383.1|205233.1|205380.9|205230.9|12
1634195850000|2021-10-14 07:17:30|205380.8|205230.8|205376|205226|205382.5|205232.5|205376|205226|23
1634195860000|2021-10-14 07:17:40|205374.8|205224.8|205356.1|205206.1|205379.1|205229.1|205348.7|205198.7|25
1634195870000|2021-10-14 07:17:50|205354.3|205204.3|205338.4|205188.4|205355.3|205205.3|205333.6|205183.6|33
1634195880000|2021-10-14 07:18:00|205339.2|205189.2|205343.4|205193.4|205344.9|205194.9|205327.5|205177.5|28
1634195890000|2021-10-14 07:18:10|205341.3|205191.3|205373.5|205223.5|205376.7|205226.7|205341.3|205191.3|33
1634195900000|2021-10-14 07:18:20|205374.2|205224.2|205353.1|205203.1|205374.2|205224.2|205353.1|205203.1|37
1634195910000|2021-10-14 07:18:30|205353.5|205203.5|205352.4|205202.4|205356.5|205206.5|205346.3|205196.3|27
1634195920000|2021-10-14 07:18:40|205353.2|205203.2|205344.3|205194.3|205353.2|205203.2|205340.8|205190.8|26
1634195930000|2021-10-14 07:18:50|205346|205196|205325.7|205175.7|205346|205196|205324.1|205174.1|29
1634195940000|2021-10-14 07:19:00|205332|205182|205357.9|205207.9|205361.8|205211.8|205332|205182|32
1634195950000|2021-10-14 07:19:10|205357.6|205207.6|205375.4|205225.4|205380.6|205272.1|205322.1|205198|33
1634195960000|2021-10-14 07:19:20|205377.7|205227.7|205382.8|205232.8|205382.8|205232.8|205375.4|205225.4|25
1634195970000|2021-10-14 07:19:30|205383.8|205233.8|205395.9|205245.9|205395.9|205245.9|205374.7|205224.7|24
1634195980000|2021-10-14 07:19:40|205393.3|205243.3|205390.1|205240.1|205397.6|205247.6|205388.5|205238.5|22
1634195990000|2021-10-14 07:19:50|205390.9|205240.9|205391.4|205241.4|205394.5|205244.5|205389.4|205239.4|21
1634196000000|2021-10-14 07:20:00|205393.4|205243.4|205403.4|205253.4|205407.1|205257.1|205391.9|205241.9|30
1634196010000|2021-10-14 07:20:10|205403.6|205253.6|205395.3|205245.3|205404.7|205254.7|205395.3|205245.3|18
1634196020000|2021-10-14 07:20:20|205394.3|205244.3|205394.3|205244.3|205394.3|205244.3|205377|205227|27
1634196030000|2021-10-14 07:20:30|205393.5|205243.5|205391.1|205241.1|205393.5|205243.5|205387|205237|25
1634196040000|2021-10-14 07:20:40|205391.8|205241.8|205391.2|205241.2|205393|205243|205389.4|205239.4|25
1634196050000|2021-10-14 07:20:50|205391.1|205241.1|205393.9|205243.9|205394.8|205244.8|205389|205239|22
1634196060000|2021-10-14 07:21:00|205404.2|205254.2|205398.7|205248.7|205404.2|205254.2|205395.2|205245.2|30
1634196070000|2021-10-14 07:21:10|205398.6|205248.6|205396.1|205246.1|205401.3|205251.3|205396.1|205246.1|19
1634196080000|2021-10-14 07:21:20|205396.7|205246.7|205378.6|205228.6|205397.4|205247.4|205376.7|205226.7|24
1634196090000|2021-10-14 07:21:30|205377.4|205227.4|205375.4|205225.4|205385.4|205235.4|205372.4|205222.4|30
1634196100000|2021-10-14 07:21:40|205374.4|205224.4|205414.8|205264.8|205416.4|205266.4|205374.4|205224.4|29
1634196110000|2021-10-14 07:21:50|205414.6|205264.6|205415.1|205265.1|205421.3|205271.3|205409.1|205259.1|28
1634196120000|2021-10-14 07:22:00|205413.6|205263.6|205416.1|205266.1|205417.5|205267.5|205407.6|205257.6|28
1634196130000|2021-10-14 07:22:10|205415.4|205265.4|205413.7|205263.7|205415.4|205265.4|205406.9|205256.9|34
1634196140000|2021-10-14 07:22:20|205412.2|205262.2|205460.1|205310.1|205463.9|205313.9|205412.2|205262.2|30
1634196150000|2021-10-14 07:22:30|205459.2|205309.2|205461.8|205311.8|205474.4|205324.4|205453.7|205303.7|27
1634196160000|2021-10-14 07:22:40|205458.6|205308.6|205457.3|205307.3|205462.5|205312.5|205454.6|205304.6|21
1634196170000|2021-10-14 07:22:50|205456.3|205306.3|205458.9|205308.9|205475.7|205325.7|205456.2|205306.2|28
1634196180000|2021-10-14 07:23:00|205459|205309|205465.4|205315.4|205474.6|205324.6|205455.1|205305.1|28
1634196190000|2021-10-14 07:23:10|205466.3|205316.3|205462.4|205312.4|205466.3|205316.3|205457.9|205307.9|19
1634196200000|2021-10-14 07:23:20|205462.5|205312.5|205461.3|205311.3|205464.3|205314.3|205460.7|205310.7|24
1634196210000|2021-10-14 07:23:30|205460.6|205310.6|205464.1|205314.1|205465.3|205315.3|205460|205310|23
1634196220000|2021-10-14 07:23:40|205465|205315|205460.4|205310.4|205466.8|205316.8|205460.2|205310.2|10
1634196230000|2021-10-14 07:23:50|205460.7|205310.7|205461|205311|205464|205314|205460.7|205310.7|14
1634196240000|2021-10-14 07:24:00|205461.1|205311.1|205462.9|205312.9|205468.8|205318.8|205460|205310|28
1634196250000|2021-10-14 07:24:10|205462.6|205312.6|205458.1|205308.1|205464.4|205314.4|205457.9|205307.9|26
1634196260000|2021-10-14 07:24:20|205459.3|205309.3|205455.7|205305.7|205463|205313|205455.2|205305.2|24
1634196270000|2021-10-14 07:24:30|205455.8|205305.8|205464.3|205314.3|205465.7|205315.7|205454.1|205304.1|25
1634196280000|2021-10-14 07:24:40|205464.7|205314.7|205460.2|205310.2|205464.7|205314.7|205460.2|205310.2|23
1634196290000|2021-10-14 07:24:50|205457.3|205307.3|205464.4|205314.4|205470.1|205320.1|205453.9|205303.9|25
1634196300000|2021-10-14 07:25:00|205465.4|205315.4|205460.4|205310.4|205470.5|205320.5|205454.6|205304.6|25
1634196310000|2021-10-14 07:25:10|205460.1|205310.1|205454.7|205304.7|205470.3|205320.3|205453.5|205303.5|27
1634196320000|2021-10-14 07:25:20|205454.9|205304.9|205455.7|205305.7|205464.7|205314.7|205452.3|205302.3|31
1634196330000|2021-10-14 07:25:30|205455.9|205305.9|205456.8|205306.8|205457.2|205307.2|205452.3|205302.3|22
1634196340000|2021-10-14 07:25:40|205456.9|205306.9|205453.6|205303.6|205457.9|205307.9|205453.6|205303.6|15
1634196350000|2021-10-14 07:25:50|205454|205304|205454|205304|205455.8|205305.8|205453.2|205303.2|18
1634196360000|2021-10-14 07:26:00|205453.6|205303.6|205456.7|205306.7|205459.1|205309.1|205453.6|205303.6|25
1634196370000|2021-10-14 07:26:10|205456.3|205306.3|205454.4|205304.4|205459.7|205309.7|205454.1|205304.1|19
1634196380000|2021-10-14 07:26:20|205453.7|205303.7|205457.6|205307.6|205457.7|205307.7|205453.7|205303.7|21
1634196390000|2021-10-14 07:26:30|205457.5|205307.5|205454.2|205304.2|205457.7|205307.7|205452.1|205302.1|24
1634196400000|2021-10-14 07:26:40|205451.6|205301.6|205455.4|205305.4|205456|205306|205451.4|205301.4|17
1634196410000|2021-10-14 07:26:50|205463.1|205313.1|205473.4|205323.4|205481|205331|205459.1|205309.1|27
1634196420000|2021-10-14 07:27:00|205475.1|205325.1|205473.7|205323.7|205477.4|205327.4|205464.2|205314.2|26
1634196430000|2021-10-14 07:27:10|205474.2|205324.2|205474.1|205324.1|205475.8|205325.8|205473|205323|15
1634196440000|2021-10-14 07:27:20|205474.3|205324.3|205479.7|205329.7|205479.7|205329.7|205474.3|205324.3|20
1634196450000|2021-10-14 07:27:30|205479.4|205329.4|205475.1|205325.1|205479.9|205329.9|205475.1|205325.1|15
1634196460000|2021-10-14 07:27:40|205474.9|205324.9|205496.2|205346.2|205496.2|205346.2|205474.1|205324.1|14
1634196470000|2021-10-14 07:27:50|205497.6|205347.6|205469.3|205319.3|205497.6|205347.6|205469.3|205319.3|32
1634196480000|2021-10-14 07:28:00|205468.7|205318.7|205455|205305|205469.6|205319.6|205449.6|205299.6|33
1634196490000|2021-10-14 07:28:10|205456.7|205306.7|205453.3|205303.3|205466.8|205316.8|205451.1|205301.1|33
1634196500000|2021-10-14 07:28:20|205453.7|205303.7|205507.8|205357.8|205511.1|205361.1|205452.2|205302.2|31
1634196510000|2021-10-14 07:28:30|205509.8|205359.8|205510|205360|205513|205363|205508.1|205358.1|25
1634196520000|2021-10-14 07:28:40|205510.9|205360.9|205503.7|205353.7|205539.4|205389.4|205503.7|205353.7|30
1634196530000|2021-10-14 07:28:50|205503.8|205353.8|205509.8|205359.8|205515.5|205365.5|205503.8|205353.8|17
1634196540000|2021-10-14 07:29:00|205509.9|205359.9|205527.2|205377.2|205527.2|205377.2|205508|205358|22
1634196550000|2021-10-14 07:29:10|205525.1|205375.1|205524.4|205374.4|205529.3|205379.3|205523.3|205373.3|24
1634196560000|2021-10-14 07:29:20|205524.5|205374.5|205525.9|205375.9|205527.3|205377.3|205524|205374|20
1634196570000|2021-10-14 07:29:30|205526.5|205376.5|205524.2|205374.2|205529|205379|205522.9|205372.9|26
1634196580000|2021-10-14 07:29:40|205523.3|205373.3|205525.7|205375.7|205527.5|205377.5|205522.3|205372.3|18
1634196590000|2021-10-14 07:29:50|205525.9|205375.9|205524.8|205374.8|205526.5|205376.5|205524|205374|12
1634196600000|2021-10-14 07:30:00|205524.1|205374.1|205587.4|205437.4|205587.4|205437.4|205524.1|205374.1|33
1634196610000|2021-10-14 07:30:10|205588|205438|205590.1|205440.1|205593.2|205443.2|205586.1|205436.1|26
1634196620000|2021-10-14 07:30:20|205589.4|205439.4|205582.8|205432.8|205589.4|205439.4|205581.1|205431.1|19
1634196630000|2021-10-14 07:30:30|205580.4|205430.4|205581.5|205431.5|205584.2|205434.2|205578.1|205428.1|29
1634196640000|2021-10-14 07:30:40|205580.3|205430.3|205582.9|205432.9|205585.6|205435.6|205577.6|205427.6|22
1634196650000|2021-10-14 07:30:50|205579.6|205429.6|205584.5|205434.5|205588.4|205438.4|205579.6|205429.6|20
1634196660000|2021-10-14 07:31:00|205583.2|205433.2|205583.5|205433.5|205585|205435|205582.8|205432.8|15
1634196670000|2021-10-14 07:31:10|205584.1|205434.1|205591|205441|205591.9|205441.9|205583.1|205433.1|23
1634196680000|2021-10-14 07:31:20|205586.1|205436.1|205594.1|205444.1|205595.9|205445.9|205585.7|205435.7|19
1634196690000|2021-10-14 07:31:30|205594|205444|205622|205472|205628.4|205478.4|205591|205441|32
1634196700000|2021-10-14 07:31:40|205623.1|205473.1|205638.2|205488.2|205638.6|205488.6|205619.7|205469.7|17
1634196710000|2021-10-14 07:31:50|205641|205491|205633.1|205483.1|205641|205491|205630|205480|19
1634196720000|2021-10-14 07:32:00|205633|205483|205658.2|205508.2|205658.2|205508.2|205633|205483|34
1634196730000|2021-10-14 07:32:10|205658.6|205508.6|205675.6|205525.6|205678|205528|205658.6|205508.6|26
1634196740000|2021-10-14 07:32:20|205678.4|205528.4|205698.6|205548.6|205702.5|205552.5|205676.1|205526.1|18
1634196750000|2021-10-14 07:32:30|205699|205549|205750.7|205600.7|205755.2|205605.2|205698.1|205548.1|22
1634196760000|2021-10-14 07:32:40|205750.8|205600.8|205751.3|205601.3|205753.4|205603.4|205748.3|205598.3|25
1634196770000|2021-10-14 07:32:50|205751.1|205601.1|205780.4|205630.4|205787.8|205637.8|205749.2|205599.2|21
1634196780000|2021-10-14 07:33:00|205801.6|205651.6|205876.1|205726.1|205887.2|205737.2|205798.8|205648.8|34
1634196790000|2021-10-14 07:33:10|205877.6|205727.6|205886.8|205736.8|205895.7|205745.7|205877.6|205727.6|33
1634196800000|2021-10-14 07:33:20|205887.2|205737.2|205889|205739|205892.7|205742.7|205887|205737|25
1634196810000|2021-10-14 07:33:30|205889.6|205739.6|205884.1|205734.1|205889.6|205739.6|205882.2|205732.2|23
1634196820000|2021-10-14 07:33:40|205883.1|205733.1|205893|205743|205894.3|205744.3|205883.1|205733.1|26
1634196830000|2021-10-14 07:33:50|205895.2|205745.2|205891.6|205741.6|205895.2|205745.2|205889.4|205739.4|19
1634196840000|2021-10-14 07:34:00|205891.9|205741.9|205802.7|205652.7|205895.4|205745.4|205797.8|205647.8|30
1634196850000|2021-10-14 07:34:10|205800.5|205650.5|205801.5|205651.5|205805.3|205655.3|205794.3|205644.3|28
1634196860000|2021-10-14 07:34:20|205800.5|205650.5|205791.1|205641.1|205800.9|205650.9|205791.1|205641.1|33
1634196870000|2021-10-14 07:34:30|205790.8|205640.8|205793.4|205643.4|205796|205646|205785.2|205635.2|28
1634196880000|2021-10-14 07:34:40|205793.7|205643.7|205793.1|205643.1|205795.4|205645.4|205790.7|205640.7|26
1634196890000|2021-10-14 07:34:50|205792.6|205642.6|205792.1|205642.1|205796|205646|205756.2|205606.2|33
1634196900000|2021-10-14 07:35:00|205792|205642|205790.1|205640.1|205794.7|205644.7|205786.7|205636.7|33
1634196910000|2021-10-14 07:35:10|205789.9|205639.9|205789.6|205639.6|205796.8|205646.8|205786.1|205636.1|29
1634196920000|2021-10-14 07:35:20|205765.5|205615.5|205776.6|205626.6|205781.3|205631.3|205765.5|205615.5|26
1634196930000|2021-10-14 07:35:30|205776.3|205626.3|205773.1|205623.1|205776.3|205626.3|205771.5|205621.5|12
1634196940000|2021-10-14 07:35:40|205773|205623|205773.7|205623.7|205775.5|205625.5|205772.4|205622.4|23
1634196950000|2021-10-14 07:35:50|205773.4|205623.4|205769.4|205619.4|205775.6|205625.6|205768.7|205618.7|25
1634196960000|2021-10-14 07:36:00|205767.7|205617.7|205763.6|205613.6|205771.8|205621.8|205762.3|205612.3|27
1634196970000|2021-10-14 07:36:10|205764.4|205614.4|205758.3|205608.3|205766.5|205616.5|205753.2|205603.2|23
1634196980000|2021-10-14 07:36:20|205757.1|205607.1|205757|205607|205759.8|205609.8|205751.6|205601.6|30
1634196990000|2021-10-14 07:36:30|205753.7|205603.7|205750|205600|205757.8|205607.8|205743.6|205593.6|29
1634197000000|2021-10-14 07:36:40|205749.9|205599.9|205753.8|205603.8|205754.6|205604.6|205749.9|205599.9|29
1634197010000|2021-10-14 07:36:50|205754.1|205604.1|205748.1|205598.1|205754.1|205604.1|205745.9|205595.9|21
1634197020000|2021-10-14 07:37:00|205747.3|205597.3|205712.3|205562.3|205747.5|205597.5|205712.1|205562.1|34
1634197030000|2021-10-14 07:37:10|205712|205562|205702.3|205552.3|205713.7|205563.7|205702.3|205552.3|30
1634197040000|2021-10-14 07:37:20|205701.6|205551.6|205702.9|205552.9|205703|205553|205700.5|205550.5|14
1634197050000|2021-10-14 07:37:30|205701.5|205551.5|205713.2|205563.2|205713.2|205563.2|205699.3|205549.3|23
1634197060000|2021-10-14 07:37:40|205713.1|205563.1|205708.3|205558.3|205713.1|205563.1|205708.3|205558.3|25
1634197070000|2021-10-14 07:37:50|205708.8|205558.8|205708.9|205558.9|205713.1|205563.1|205707.5|205557.5|29
1634197080000|2021-10-14 07:38:00|205709|205559|205705.5|205555.5|205710.5|205560.5|205705.5|205555.5|26
1634197090000|2021-10-14 07:38:10|205708|205558|205691.6|205541.6|205708|205558|205687.9|205537.9|32
1634197100000|2021-10-14 07:38:20|205690.4|205540.4|205675.8|205525.8|205691.6|205541.6|205673.1|205523.1|32
1634197110000|2021-10-14 07:38:30|205676.1|205526.1|205676.6|205526.6|205676.8|205526.8|205674.2|205524.2|25
1634197120000|2021-10-14 07:38:40|205675.3|205525.3|205675|205525|205675.7|205525.7|205672.7|205522.7|22
1634197130000|2021-10-14 07:38:50|205676.2|205526.2|205716.3|205566.3|205716.7|205566.7|205674.8|205524.8|30
1634197140000|2021-10-14 07:39:00|205713.8|205563.8|205711.8|205561.8|205716.5|205566.5|205710.4|205560.4|21
1634197150000|2021-10-14 07:39:10|205710.8|205560.8|205699.6|205549.6|205711.8|205561.8|205698.5|205548.5|27
1634197160000|2021-10-14 07:39:20|205700.3|205550.3|205701.2|205551.2|205704.1|205554.1|205697.9|205547.9|18
1634197170000|2021-10-14 07:39:30|205701.3|205551.3|205702.4|205552.4|205704.3|205554.3|205701.3|205551.3|21
1634197180000|2021-10-14 07:39:40|205701.2|205551.2|205702|205552|205703|205553|205701.2|205551.2|12
1634197190000|2021-10-14 07:39:50|205700.9|205550.9|205685.3|205535.3|205702|205552|205680.2|205530.2|24
1634197200000|2021-10-14 07:40:00|205683.3|205533.3|205712.8|205562.8|205720.8|205570.8|205678.7|205528.7|34
1634197210000|2021-10-14 07:40:10|205712.9|205562.9|205715|205565|205717.3|205567.3|205710.3|205560.3|23
1634197220000|2021-10-14 07:40:20|205712.6|205562.6|205712.4|205562.4|205716.2|205566.2|205711|205561|30
1634197230000|2021-10-14 07:40:30|205712.2|205562.2|205712.3|205562.3|205714.2|205564.2|205709.7|205559.7|19
1634197240000|2021-10-14 07:40:40|205711.2|205561.2|205717.3|205567.3|205718.3|205568.3|205710.5|205560.5|20
1634197250000|2021-10-14 07:40:50|205716|205566|205721.5|205571.5|205724.2|205574.2|205711.7|205561.7|29
1634197260000|2021-10-14 07:41:00|205721.4|205571.4|205724.3|205574.3|205724.3|205574.3|205717.8|205567.8|26
1634197270000|2021-10-14 07:41:10|205724.4|205574.4|205724.2|205574.2|205725.4|205575.4|205722.9|205572.9|17
1634197280000|2021-10-14 07:41:20|205721.9|205571.9|205727.4|205577.4|205727.5|205577.5|205721.9|205571.9|25
1634197290000|2021-10-14 07:41:30|205725.6|205575.6|205756.1|205606.1|205760.1|205610.1|205725.6|205575.6|30
1634197300000|2021-10-14 07:41:40|205757.1|205607.1|205757|205607|205759.9|205609.9|205754.2|205604.2|34
1634197310000|2021-10-14 07:41:50|205757.4|205607.4|205757.3|205607.3|205758.5|205608.5|205754.4|205604.4|27
1634197320000|2021-10-14 07:42:00|205756.3|205606.3|205721|205571|205756.3|205606.3|205717.2|205567.2|32
1634197330000|2021-10-14 07:42:10|205720.6|205570.6|205728.4|205578.4|205728.4|205578.4|205717.9|205567.9|30
1634197340000|2021-10-14 07:42:20|205728.1|205578.1|205745|205595|205754.5|205604.5|205726.3|205576.3|27
1634197350000|2021-10-14 07:42:30|205744.7|205594.7|205724.5|205574.5|205745.3|205595.3|205720.6|205570.6|30
1634197360000|2021-10-14 07:42:40|205723.1|205573.1|205739.4|205589.4|205741|205591|205722.4|205572.4|28
1634197370000|2021-10-14 07:42:50|205741.1|205591.1|205735.2|205585.2|205741.1|205591.1|205728.9|205578.9|33
1634197380000|2021-10-14 07:43:00|205735.3|205585.3|205726.4|205576.4|205735.3|205585.3|205721.8|205571.8|32
1634197390000|2021-10-14 07:43:10|205726.7|205576.7|205717.1|205567.1|205729.1|205579.1|205713.5|205563.5|25
1634197400000|2021-10-14 07:43:20|205716.7|205566.7|205718.8|205568.8|205745.5|205595.5|205714.4|205564.4|28
1634197410000|2021-10-14 07:43:30|205705.5|205555.5|205720.1|205570.1|205722.4|205572.4|205703.5|205553.5|32
1634197420000|2021-10-14 07:43:40|205721.2|205571.2|205717.9|205567.9|205721.2|205571.2|205717.3|205567.3|24
1634197430000|2021-10-14 07:43:50|205720.9|205570.9|205713|205563|205720.9|205570.9|205710|205560|28
1634197440000|2021-10-14 07:44:00|205713.1|205563.1|205720.3|205570.3|205722.3|205572.3|205703.6|205553.6|30
1634197450000|2021-10-14 07:44:10|205720.9|205570.9|205737.5|205587.5|205744.1|205594.1|205719.6|205569.6|31
1634197460000|2021-10-14 07:44:20|205738.5|205588.5|205747.4|205597.4|205754.9|205604.9|205738.5|205588.5|32
1634197470000|2021-10-14 07:44:30|205749.9|205599.9|205756.5|205606.5|205757.7|205607.7|205747.8|205597.8|27
1634197480000|2021-10-14 07:44:40|205755.5|205605.5|205746.6|205596.6|205756.1|205606.1|205746.6|205596.6|29
1634197490000|2021-10-14 07:44:50|205747.2|205597.2|205754|205604|205755.7|205605.7|205745.2|205595.2|28
1634197500000|2021-10-14 07:45:00|205752.8|205602.8|205749.7|205599.7|205754.5|205604.5|205746.5|205596.5|25
1634197510000|2021-10-14 07:45:10|205750.4|205600.4|205709.1|205559.1|205754.3|205604.3|205709.1|205559.1|34
1634197520000|2021-10-14 07:45:20|205711|205561|205724.4|205574.4|205727.3|205577.3|205708.7|205558.7|27
1634197530000|2021-10-14 07:45:30|205724.7|205574.7|205726.7|205576.7|205728.4|205578.4|205721.5|205571.5|25
1634197540000|2021-10-14 07:45:40|205727.9|205577.9|205713|205563|205727.9|205577.9|205711.9|205561.9|30
1634197550000|2021-10-14 07:45:50|205711.6|205561.6|205710.1|205560.1|205718|205568|205710.1|205560.1|33
1634197560000|2021-10-14 07:46:00|205710.4|205560.4|205704.6|205554.6|205712.1|205562.1|205701.7|205551.7|26
1634197570000|2021-10-14 07:46:10|205703.9|205553.9|205712|205562|205718.1|205568.1|205702.1|205552.1|33
1634197580000|2021-10-14 07:46:20|205710.7|205560.7|205703.5|205553.5|205710.7|205560.7|205703.5|205553.5|33
1634197590000|2021-10-14 07:46:30|205703.1|205553.1|205703.8|205553.8|205709.3|205559.3|205700.6|205550.6|16
1634197600000|2021-10-14 07:46:40|205709.5|205559.5|205707|205557|205710.8|205560.8|205703.7|205553.7|33
1634197610000|2021-10-14 07:46:50|205706.9|205556.9|205704.7|205554.7|205710.3|205560.3|205704.5|205554.5|26
1634197620000|2021-10-14 07:47:00|205706.9|205556.9|205722.3|205572.3|205722.3|205572.3|205704.6|205554.6|22
1634197630000|2021-10-14 07:47:10|205715.7|205565.7|205720.5|205570.5|205720.8|205570.8|205713.9|205563.9|20
1634197640000|2021-10-14 07:47:20|205728.7|205578.7|205744.1|205594.1|205747.7|205597.7|205723.2|205573.2|33
1634197650000|2021-10-14 07:47:30|205744.7|205594.7|205743|205593|205744.7|205594.7|205740.3|205590.3|28
1634197660000|2021-10-14 07:47:40|205742|205592|205747.5|205597.5|205751.4|205601.4|205742|205592|24
1634197670000|2021-10-14 07:47:50|205746.9|205596.9|205750|205600|205752.2|205602.2|205743.5|205593.5|27
1634197680000|2021-10-14 07:48:00|205749.2|205599.2|205755.8|205605.8|205764.5|205614.5|205749.2|205599.2|25
1634197690000|2021-10-14 07:48:10|205757.6|205607.6|205767.7|205617.7|205768.9|205618.9|205756.2|205606.2|25
1634197700000|2021-10-14 07:48:20|205767.2|205617.2|205767.3|205617.3|205771.4|205621.4|205765.7|205615.7|21
1634197710000|2021-10-14 07:48:30|205767.4|205617.4|205767.9|205617.9|205768.9|205618.9|205761.4|205611.4|20
1634197720000|2021-10-14 07:48:40|205767.8|205617.8|205799.4|205649.4|205799.4|205649.4|205766.3|205616.3|31
1634197730000|2021-10-14 07:48:50|205799.7|205649.7|205797.1|205647.1|205799.7|205649.7|205790.6|205640.6|31
1634197740000|2021-10-14 07:49:00|205796.2|205646.2|205794.5|205644.5|205797.3|205647.3|205793.5|205643.5|27
1634197750000|2021-10-14 07:49:10|205796.1|205646.1|205803.1|205653.1|205813.5|205663.5|205796.1|205646.1|23
1634197760000|2021-10-14 07:49:20|205803.9|205653.9|205801.1|205651.1|205805.5|205655.5|205800.3|205650.3|17
1634197770000|2021-10-14 07:49:30|205800.5|205650.5|205798.4|205648.4|205803.2|205653.2|205797.9|205647.9|16
1634197780000|2021-10-14 07:49:40|205791.9|205641.9|205764.7|205614.7|205798.3|205648.3|205760.1|205610.1|34
1634197790000|2021-10-14 07:49:50|205763.6|205613.6|205768.3|205618.3|205770.3|205620.3|205761.9|205611.9|25
1634197800000|2021-10-14 07:50:00|205767.3|205617.3|205759.4|205609.4|205771.4|205621.4|205758.1|205608.1|29
1634197810000|2021-10-14 07:50:10|205759.2|205609.2|205753.7|205603.7|205761.8|205611.8|205752.9|205602.9|25
1634197820000|2021-10-14 07:50:20|205753.8|205603.8|205750.5|205600.5|205753.8|205603.8|205745.6|205595.6|20
1634197830000|2021-10-14 07:50:30|205745.9|205595.9|205745.3|205595.3|205748.8|205598.8|205744.1|205594.1|26
1634197840000|2021-10-14 07:50:40|205744.3|205594.3|205736.1|205586.1|205747.2|205597.2|205736.1|205586.1|17
1634197850000|2021-10-14 07:50:50|205731.1|205581.1|205726.9|205576.9|205740.4|205590.4|205724.6|205574.6|33
1634197860000|2021-10-14 07:51:00|205727.6|205577.6|205718.7|205568.7|205727.6|205577.6|205716.3|205566.3|27
1634197870000|2021-10-14 07:51:10|205719.2|205569.2|205716.1|205566.1|205719.2|205569.2|205715.2|205565.2|27
1634197880000|2021-10-14 07:51:20|205719.7|205569.7|205714.3|205564.3|205720|205570|205713.6|205563.6|25
1634197890000|2021-10-14 07:51:30|205714|205564|205713.4|205563.4|205717.8|205567.8|205711.8|205561.8|32
1634197900000|2021-10-14 07:51:40|205713.3|205563.3|205711.2|205561.2|205714.1|205564.1|205711.1|205561.1|25
1634197910000|2021-10-14 07:51:50|205711.6|205561.6|205712.8|205562.8|205712.9|205562.9|205709.6|205559.6|20
1634197920000|2021-10-14 07:52:00|205712.9|205562.9|205715.2|205565.2|205717.4|205567.4|205711.4|205561.4|25
1634197930000|2021-10-14 07:52:10|205713.2|205563.2|205713.1|205563.1|205716.1|205566.1|205710.2|205560.2|30
1634197940000|2021-10-14 07:52:20|205713.2|205563.2|205712.2|205562.2|205713.2|205563.2|205709.6|205559.6|23
1634197950000|2021-10-14 07:52:30|205711.6|205561.6|205711.9|205561.9|205715.2|205565.2|205710.5|205560.5|22
1634197960000|2021-10-14 07:52:40|205712.6|205562.6|205713.5|205563.5|205714.4|205564.4|205709.8|205559.8|23
1634197970000|2021-10-14 07:52:50|205713.3|205563.3|205710.7|205560.7|205713.3|205563.3|205710.6|205560.6|13
1634197980000|2021-10-14 07:53:00|205710.9|205560.9|205726.3|205576.3|205728.8|205578.8|205710.2|205560.2|32
1634197990000|2021-10-14 07:53:10|205727.5|205577.5|205728.5|205578.5|205731.5|205581.5|205724|205574|24
1634198000000|2021-10-14 07:53:20|205727.6|205577.6|205720.5|205570.5|205728.9|205578.9|205719.2|205569.2|27
1634198010000|2021-10-14 07:53:30|205719.8|205569.8|205723.2|205573.2|205724.2|205574.2|205717.2|205567.2|19
1634198020000|2021-10-14 07:53:40|205723.1|205573.1|205719.8|205569.8|205723.3|205573.3|205717.9|205567.9|29
1634198030000|2021-10-14 07:53:50|205720.3|205570.3|205717.9|205567.9|205720.3|205570.3|205716.6|205566.6|21
1634198040000|2021-10-14 07:54:00|205717.8|205567.8|205713.3|205563.3|205720.5|205570.5|205706.5|205556.5|30
1634198050000|2021-10-14 07:54:10|205714.4|205564.4|205709.6|205559.6|205714.5|205564.5|205707.2|205557.2|30
1634198060000|2021-10-14 07:54:20|205709.8|205559.8|205705.6|205555.6|205709.8|205559.8|205705.6|205555.6|20
1634198070000|2021-10-14 07:54:30|205706.3|205556.3|205705.4|205555.4|205708.8|205558.8|205701.6|205551.6|25
1634198080000|2021-10-14 07:54:40|205705.9|205555.9|205707.2|205557.2|205710.4|205560.4|205703.7|205553.7|22
1634198090000|2021-10-14 07:54:50|205708|205558|205705.2|205555.2|205709.2|205559.2|205703.9|205553.9|20
1634198100000|2021-10-14 07:55:00|205705.3|205555.3|205706.6|205556.6|205711|205561|205703.3|205553.3|26
1634198110000|2021-10-14 07:55:10|205703.4|205553.4|205707.8|205557.8|205710.4|205560.4|205703.4|205553.4|25
1634198120000|2021-10-14 07:55:20|205708.6|205558.6|205707.9|205557.9|205711.2|205561.2|205706.2|205556.2|27
1634198130000|2021-10-14 07:55:30|205708.9|205558.9|205708.2|205558.2|205713.4|205563.4|205707.4|205557.4|24
1634198140000|2021-10-14 07:55:40|205710|205560|205704.4|205554.4|205715.1|205565.1|205697.5|205547.5|27
1634198150000|2021-10-14 07:55:50|205705.4|205555.4|205705.1|205555.1|205707.4|205557.4|205704.4|205554.4|30
1634198160000|2021-10-14 07:56:00|205704|205554|205708.7|205558.7|205711.6|205561.6|205702.3|205552.3|33
1634198170000|2021-10-14 07:56:10|205705.4|205555.4|205706.9|205556.9|205714.2|205564.2|205703.5|205553.5|26
1634198180000|2021-10-14 07:56:20|205708.5|205558.5|205706.7|205556.7|205713.5|205563.5|205704.5|205554.5|19
1634198190000|2021-10-14 07:56:30|205703.9|205553.9|205704.3|205554.3|205707.8|205557.8|205701.7|205551.7|32
1634198200000|2021-10-14 07:56:40|205703.6|205553.6|205707.3|205557.3|205708.4|205558.4|205700.9|205550.9|30
1634198210000|2021-10-14 07:56:50|205707.4|205557.4|205707.1|205557.1|205709.9|205559.9|205706.2|205556.2|25
1634198220000|2021-10-14 07:57:00|205706.8|205556.8|205708.3|205558.3|205709.3|205559.3|205706.1|205556.1|28
1634198230000|2021-10-14 07:57:10|205708.7|205558.7|205705.7|205555.7|205709|205559|205704.6|205554.6|20
1634198240000|2021-10-14 07:57:20|205706.6|205556.6|205705.1|205555.1|205706.6|205556.6|205702.9|205552.9|24
1634198250000|2021-10-14 07:57:30|205704.8|205554.8|205703.9|205553.9|205705.2|205555.2|205703.4|205553.4|16
1634198260000|2021-10-14 07:57:40|205703.1|205553.1|205698.6|205548.6|205704.6|205554.6|205698.1|205548.1|17
1634198270000|2021-10-14 07:57:50|205698.9|205548.9|205701.5|205551.5|205703.6|205553.6|205698.5|205548.5|16
1634198280000|2021-10-14 07:58:00|205702.6|205552.6|205699.9|205549.9|205703.2|205553.2|205699.2|205549.2|23
1634198290000|2021-10-14 07:58:10|205699.6|205549.6|205710.4|205560.4|205711.5|205561.5|205699.1|205549.1|29
1634198300000|2021-10-14 07:58:20|205708.9|205558.9|205705.4|205555.4|205713.6|205563.6|205705.4|205555.4|32
1634198310000|2021-10-14 07:58:30|205705.3|205555.3|205708|205558|205709.5|205559.5|205705.3|205555.3|20
1634198320000|2021-10-14 07:58:40|205708.3|205558.3|205706.4|205556.4|205710.2|205560.2|205706.3|205556.3|23
1634198330000|2021-10-14 07:58:50|205706.2|205556.2|205707.7|205557.7|205711.1|205561.1|205705.5|205555.5|29
1634198340000|2021-10-14 07:59:00|205708.4|205558.4|205708.9|205558.9|205712.7|205562.7|205706.4|205556.4|29
1634198350000|2021-10-14 07:59:10|205708.8|205558.8|205679.1|205529.1|205711.2|205561.2|205679.1|205529.1|26
1634198360000|2021-10-14 07:59:20|205679.4|205529.4|205677|205527|205680.8|205530.8|205675.4|205525.4|28
1634198370000|2021-10-14 07:59:30|205675.4|205525.4|205674.8|205524.8|205680.2|205530.2|205674.3|205524.3|27
1634198380000|2021-10-14 07:59:40|205675.5|205525.5|205676.5|205526.5|205679.1|205529.1|205673|205523|27
1634198390000|2021-10-14 07:59:50|205677.6|205527.6|205669.8|205519.8|205679.4|205529.4|205664.4|205514.4|26
1634198400000|2021-10-14 08:00:00|205670.8|205520.8|205667.5|205517.5|205670.8|205520.8|205664.1|205514.1|34
1634198410000|2021-10-14 08:00:10|205669.1|205519.1|205664.9|205514.9|205669.1|205519.1|205664.2|205514.2|28
1634198420000|2021-10-14 08:00:20|205665.5|205515.5|205674.7|205524.7|205680.6|205530.6|205665.5|205515.5|30
1634198430000|2021-10-14 08:00:30|205673.2|205523.2|205669.8|205519.8|205676.1|205526.1|205669.8|205519.8|32
1634198440000|2021-10-14 08:00:40|205670.4|205520.4|205667.9|205517.9|205674.2|205524.2|205667.2|205517.2|32
1634198450000|2021-10-14 08:00:50|205666|205516|205669.3|205519.3|205672.2|205522.2|205665.6|205515.6|31
1634198460000|2021-10-14 08:01:00|205669.2|205519.2|205667.3|205517.3|205669.2|205519.2|205666|205516|25
1634198470000|2021-10-14 08:01:10|205666.6|205516.6|205661.2|205511.2|205666.6|205516.6|205652.3|205502.3|30
1634198480000|2021-10-14 08:01:20|205660.2|205510.2|205654.7|205504.7|205660.5|205510.5|205654.2|205504.2|23
1634198490000|2021-10-14 08:01:30|205654.8|205504.8|205655|205505|205661.3|205511.3|205654.8|205504.8|30
1634198500000|2021-10-14 08:01:40|205656|205506|205654.3|205504.3|205659.2|205509.2|205652.6|205502.6|29
1634198510000|2021-10-14 08:01:50|205653.1|205503.1|205653.7|205503.7|205655.9|205505.9|205652.2|205502.2|25
1634198520000|2021-10-14 08:02:00|205654.2|205504.2|205656.1|205506.1|205658|205508|205652.7|205502.7|27
1634198530000|2021-10-14 08:02:10|205656.4|205506.4|205655.2|205505.2|205658.9|205508.9|205653.3|205503.3|31
1634198540000|2021-10-14 08:02:20|205654.5|205504.5|205656.5|205506.5|205658.9|205508.9|205653.4|205503.4|29
1634198550000|2021-10-14 08:02:30|205657.3|205507.3|205622.7|205472.7|205657.3|205507.3|205619.2|205469.2|29
1634198560000|2021-10-14 08:02:40|205622.4|205472.4|205626.4|205476.4|205627.9|205477.9|205621.6|205471.6|22
1634198570000|2021-10-14 08:02:50|205626.2|205476.2|205640.7|205490.7|205643.5|205493.5|205625.9|205475.9|26
1634198580000|2021-10-14 08:03:00|205639.5|205489.5|205630.1|205480.1|205643.7|205493.7|205630.1|205480.1|26
1634198590000|2021-10-14 08:03:10|205631.4|205481.4|205618.5|205468.5|205632|205482|205617.6|205467.6|27
1634198600000|2021-10-14 08:03:20|205614.4|205464.4|205575.1|205425.1|205615|205465|205573.8|205423.8|33
1634198610000|2021-10-14 08:03:30|205573.6|205423.6|205570|205420|205575.5|205425.5|205568.7|205418.7|29
1634198620000|2021-10-14 08:03:40|205569.3|205419.3|205555.7|205405.7|205570.5|205420.5|205541.1|205391.1|23
1634198630000|2021-10-14 08:03:50|205553.3|205403.3|205539.7|205389.7|205561.2|205411.2|205532.9|205382.9|29
1634198640000|2021-10-14 08:04:00|205539.6|205389.6|205536.4|205386.4|205539.6|205389.6|205534|205384|27
1634198650000|2021-10-14 08:04:10|205536|205386|205506.4|205356.4|205538.9|205388.9|205491.3|205341.3|34
1634198660000|2021-10-14 08:04:20|205505.9|205355.9|205538.6|205388.6|205541.6|205391.6|205502|205352|36
1634198670000|2021-10-14 08:04:30|205539.1|205389.1|205525.5|205375.5|205544.6|205394.6|205522.4|205372.4|33
1634198680000|2021-10-14 08:04:40|205526.5|205376.5|205519|205369|205528.4|205378.4|205518.2|205368.2|30
1634198690000|2021-10-14 08:04:50|205519.8|205369.8|205522.7|205372.7|205524.1|205374.1|205519.1|205369.1|24
1634198700000|2021-10-14 08:05:00|205522.3|205372.3|205529.1|205379.1|205534|205384|205520.4|205370.4|34
1634198710000|2021-10-14 08:05:10|205529.5|205379.5|205552.3|205402.3|205554.7|205404.7|205528|205378|33
1634198720000|2021-10-14 08:05:20|205552.2|205402.2|205552.8|205402.8|205556.1|205406.1|205550.9|205400.9|29
1634198730000|2021-10-14 08:05:30|205550.4|205400.4|205547.4|205397.4|205554.1|205404.1|205544.7|205394.7|29
1634198740000|2021-10-14 08:05:40|205551.7|205401.7|205542|205392|205554.8|205404.8|205537.6|205387.6|34
1634198750000|2021-10-14 08:05:50|205539.3|205389.3|205547.2|205397.2|205553.8|205403.8|205539.3|205389.3|31
1634198760000|2021-10-14 08:06:00|205549.6|205399.6|205549.1|205399.1|205553.9|205403.9|205544.5|205394.5|27
1634198770000|2021-10-14 08:06:10|205550.8|205400.8|205550.7|205400.7|205551.9|205401.9|205546.6|205396.6|32
1634198780000|2021-10-14 08:06:20|205551.1|205401.1|205559|205409|205565.2|205415.2|205548.1|205398.1|31
1634198790000|2021-10-14 08:06:30|205559.4|205409.4|205570|205420|205572.9|205422.9|205552.1|205402.1|27
1634198800000|2021-10-14 08:06:40|205571.9|205421.9|205560.6|205410.6|205571.9|205421.9|205556.2|205406.2|16
1634198810000|2021-10-14 08:06:50|205559.1|205409.1|205563|205413|205568.5|205418.5|205545.7|205395.7|33
1634198820000|2021-10-14 08:07:00|205564.4|205414.4|205564.2|205414.2|205566.6|205416.6|205562.8|205412.8|28
1634198830000|2021-10-14 08:07:10|205564.3|205414.3|205543.6|205393.6|205564.3|205414.3|205541.7|205391.7|32
1634198840000|2021-10-14 08:07:20|205542.7|205392.7|205542.8|205392.8|205549.3|205399.3|205538.7|205388.7|30
1634198850000|2021-10-14 08:07:30|205540.6|205390.6|205537.1|205387.1|205544.9|205394.9|205537.1|205387.1|28
1634198860000|2021-10-14 08:07:40|205537.7|205387.7|205538.9|205388.9|205542.4|205392.4|205537.7|205387.7|27
1634198870000|2021-10-14 08:07:50|205538.4|205388.4|205539.9|205389.9|205541.9|205391.9|205536.6|205386.6|18
1634198880000|2021-10-14 08:08:00|205540.4|205390.4|205540.6|205390.6|205541|205391|205536.6|205386.6|27
1634198890000|2021-10-14 08:08:10|205540.4|205390.4|205549.7|205399.7|205554.1|205404.1|205535.6|205385.6|36
1634198900000|2021-10-14 08:08:20|205548.2|205398.2|205534.8|205384.8|205548.2|205398.2|205531.9|205381.9|34
1634198910000|2021-10-14 08:08:30|205534.9|205384.9|205494.6|205344.6|205534.9|205384.9|205490|205340|30
1634198920000|2021-10-14 08:08:40|205493.4|205343.4|205497.6|205347.6|205497.6|205347.6|205482.1|205332.1|33
1634198930000|2021-10-14 08:08:50|205463.1|205313.1|205446.5|205296.5|205470|205320|205446.5|205296.5|33
1634198940000|2021-10-14 08:09:00|205448.6|205298.6|205454.5|205304.5|205456.3|205306.3|205448.6|205298.6|29
1634198950000|2021-10-14 08:09:10|205454.9|205304.9|205459.8|205309.8|205459.8|205309.8|205452.3|205302.3|27
1634198960000|2021-10-14 08:09:20|205459.6|205309.6|205478.3|205328.3|205484.1|205334.1|205455.5|205305.5|32
1634198970000|2021-10-14 08:09:30|205482.8|205332.8|205504|205354|205504|205354|205481.9|205331.9|25
1634198980000|2021-10-14 08:09:40|205504.4|205354.4|205506.6|205356.6|205507|205357|205503.2|205353.2|24
1634198990000|2021-10-14 08:09:50|205507.4|205357.4|205504.6|205354.6|205508.5|205358.5|205502.8|205352.8|23
1634199000000|2021-10-14 08:10:00|205505.2|205355.2|205489.8|205339.8|205506.5|205356.5|205482.6|205332.6|22
1634199010000|2021-10-14 08:10:10|205490.2|205340.2|205498|205348|205498|205348|205454.7|205304.7|34
1634199020000|2021-10-14 08:10:20|205496.1|205346.1|205492.5|205342.5|205497.8|205347.8|205492|205342|26
1634199030000|2021-10-14 08:10:30|205494|205344|205497.5|205347.5|205497.9|205347.9|205491.6|205341.6|15
1634199040000|2021-10-14 08:10:40|205496.5|205346.5|205500.3|205350.3|205501.6|205351.6|205496.5|205346.5|15
1634199050000|2021-10-14 08:10:50|205497.8|205347.8|205499.6|205349.6|205501.8|205351.8|205496.4|205346.4|22
1634199060000|2021-10-14 08:11:00|205504.5|205354.5|205496.9|205346.9|205504.5|205354.5|205494.8|205344.8|31
1634199070000|2021-10-14 08:11:10|205496.5|205346.5|205494.1|205344.1|205500.6|205350.6|205489.8|205339.8|26
1634199080000|2021-10-14 08:11:20|205497.3|205347.3|205497.4|205347.4|205498.6|205348.6|205493.6|205343.6|11
1634199090000|2021-10-14 08:11:30|205496.1|205346.1|205502.4|205352.4|205503.3|205353.3|205492.6|205342.6|32
1634199100000|2021-10-14 08:11:40|205503.3|205353.3|205499.8|205349.8|205503.3|205353.3|205497.1|205347.1|24
1634199110000|2021-10-14 08:11:50|205499.3|205349.3|205501.3|205351.3|205503.5|205353.5|205498.1|205348.1|20
1634199120000|2021-10-14 08:12:00|205504.6|205354.6|205503.7|205353.7|205510.8|205360.8|205500.5|205350.5|28
1634199130000|2021-10-14 08:12:10|205503.2|205353.2|205494.8|205344.8|205505|205355|205493.5|205343.5|27
1634199140000|2021-10-14 08:12:20|205497.2|205347.2|205495.1|205345.1|205498|205348|205493.9|205343.9|24
1634199150000|2021-10-14 08:12:30|205495.4|205345.4|205499.8|205349.8|205500.9|205350.9|205495.4|205345.4|16
1634199160000|2021-10-14 08:12:40|205500.6|205350.6|205495.3|205345.3|205502.4|205352.4|205494.7|205344.7|15
1634199170000|2021-10-14 08:12:50|205496|205346|205499.2|205349.2|205499.2|205349.2|205496|205346|15
1634199180000|2021-10-14 08:13:00|205499.7|205349.7|205496.7|205346.7|205499.7|205349.7|205492.2|205342.2|29
1634199190000|2021-10-14 08:13:10|205496.9|205346.9|205503.2|205353.2|205503.2|205353.2|205495.3|205345.3|28
1634199200000|2021-10-14 08:13:20|205502.1|205352.1|205505.3|205355.3|205511.9|205361.9|205500|205350|26
1634199210000|2021-10-14 08:13:30|205505.6|205355.6|205500|205350|205508.3|205358.3|205497.7|205347.7|29
1634199220000|2021-10-14 08:13:40|205500.6|205350.6|205466.8|205316.8|205502.1|205352.1|205458.4|205308.4|25
1634199230000|2021-10-14 08:13:50|205465.7|205315.7|205465.9|205315.9|205468.7|205318.7|205465.1|205315.1|23
1634199240000|2021-10-14 08:14:00|205465.8|205315.8|205459.8|205309.8|205465.8|205315.8|205448.8|205298.8|24
1634199250000|2021-10-14 08:14:10|205459.6|205309.6|205459.8|205309.8|205463.8|205313.8|205458.1|205308.1|25
1634199260000|2021-10-14 08:14:20|205459.7|205309.7|205433.6|205283.6|205460.7|205310.7|205433.6|205283.6|28
1634199270000|2021-10-14 08:14:30|205435.5|205285.5|205425.5|205275.5|205435.5|205285.5|205425.5|205275.5|28
1634199280000|2021-10-14 08:14:40|205425.6|205275.6|205431.4|205281.4|205432.7|205282.7|205424.5|205274.5|19
1634199290000|2021-10-14 08:14:50|205432|205282|205435.5|205285.5|205436|205286|205432|205282|20
1634199300000|2021-10-14 08:15:00|205434.7|205284.7|205416.8|205266.8|205434.7|205284.7|205416.8|205266.8|30
1634199310000|2021-10-14 08:15:10|205418.1|205268.1|205408.3|205258.3|205422.4|205272.4|205405.5|205255.5|22
1634199320000|2021-10-14 08:15:20|205407.5|205257.5|205411|205261|205411.7|205261.7|205406.7|205256.7|20
1634199330000|2021-10-14 08:15:30|205410.6|205260.6|205423.7|205273.7|205425.8|205275.8|205409.4|205259.4|31
1634199340000|2021-10-14 08:15:40|205423.6|205273.6|205428.2|205278.2|205446.7|205296.7|205423.6|205273.6|30
1634199350000|2021-10-14 08:15:50|205430.5|205280.5|205429.6|205279.6|205430.5|205280.5|205419.3|205269.3|27
1634199360000|2021-10-14 08:16:00|205429.5|205279.5|205421.9|205271.9|205429.5|205279.5|205421.1|205271.1|24
1634199370000|2021-10-14 08:16:10|205422.2|205272.2|205421|205271|205423.2|205273.2|205419.2|205269.2|26
1634199380000|2021-10-14 08:16:20|205422.1|205272.1|205423|205273|205428|205278|205421|205271|30
1634199390000|2021-10-14 08:16:30|205422.4|205272.4|205431|205281|205431.5|205281.5|205420.6|205270.6|31
1634199400000|2021-10-14 08:16:40|205430.6|205280.6|205416.1|205266.1|205430.6|205280.6|205411|205261|30
1634199410000|2021-10-14 08:16:50|205416.2|205266.2|205410.7|205260.7|205417.2|205267.2|205407.9|205257.9|33
1634199420000|2021-10-14 08:17:00|205406.4|205256.4|205407.7|205257.7|205411|205261|205405.4|205255.4|28
1634199430000|2021-10-14 08:17:10|205407.5|205257.5|205413.6|205263.6|205414.5|205264.5|205407.5|205257.5|26
1634199440000|2021-10-14 08:17:20|205413.2|205263.2|205384.4|205234.4|205413.7|205263.7|205375.3|205225.3|30
1634199450000|2021-10-14 08:17:30|205385.4|205235.4|205370.5|205220.5|205385.4|205235.4|205364.3|205214.3|30
1634199460000|2021-10-14 08:17:40|205370.7|205220.7|205359.7|205209.7|205371.9|205221.9|205356.3|205206.3|34
1634199470000|2021-10-14 08:17:50|205361.9|205211.9|205357|205207|205362.4|205212.4|205355.7|205205.7|17
1634199480000|2021-10-14 08:18:00|205340.7|205190.7|205334.9|205184.9|205341.1|205191.1|205329.6|205179.6|27
1634199490000|2021-10-14 08:18:10|205335.3|205185.3|205337.1|205187.1|205342.9|205192.9|205334.4|205184.4|26
1634199500000|2021-10-14 08:18:20|205338.7|205188.7|205352.4|205202.4|205357.7|205207.7|205337.7|205187.7|28
1634199510000|2021-10-14 08:18:30|205352.3|205202.3|205355.8|205205.8|205356.5|205206.5|205352.1|205202.1|17
1634199520000|2021-10-14 08:18:40|205352.2|205202.2|205352.9|205202.9|205355.2|205205.2|205351.4|205201.4|20
1634199530000|2021-10-14 08:18:50|205351.3|205201.3|205354|205204|205354|205204|205351.1|205201.1|16
1634199540000|2021-10-14 08:19:00|205354.1|205204.1|205351|205201|205355.1|205205.1|205351|205201|26
1634199550000|2021-10-14 08:19:10|205352|205202|205328.6|205178.6|205352.8|205202.8|205327.2|205177.2|24
1634199560000|2021-10-14 08:19:20|205329.6|205179.6|205330.5|205180.5|205333.2|205183.2|205329.6|205179.6|23
1634199570000|2021-10-14 08:19:30|205330.6|205180.6|205333.7|205183.7|205333.7|205183.7|205325.5|205175.5|20
1634199580000|2021-10-14 08:19:40|205331.2|205181.2|205326.7|205176.7|205335.7|205185.7|205325|205175|19
1634199590000|2021-10-14 08:19:50|205325.3|205175.3|205329.5|205179.5|205330.6|205180.6|205319.8|205169.8|27
1634199600000|2021-10-14 08:20:00|205329.1|205179.1|205327.6|205177.6|205331.6|205181.6|205323.7|205173.7|32
1634199610000|2021-10-14 08:20:10|205327.7|205177.7|205372.5|205222.5|205376.1|205226.1|205327.7|205177.7|23
1634199620000|2021-10-14 08:20:20|205372.7|205222.7|205397.9|205247.9|205398.3|205248.3|205371.2|205221.2|15
1634199630000|2021-10-14 08:20:30|205395.6|205245.6|205402.3|205252.3|205402.4|205252.4|205393.7|205243.7|26
1634199640000|2021-10-14 08:20:40|205401.5|205251.5|205399|205249|205405.2|205255.2|205397.8|205247.8|32
1634199650000|2021-10-14 08:20:50|205398.5|205248.5|205413.8|205263.8|205414.3|205264.3|205398.4|205248.4|30
1634199660000|2021-10-14 08:21:00|205413.6|205263.6|205421.3|205271.3|205428|205278|205411.4|205261.4|31
1634199670000|2021-10-14 08:21:10|205421.6|205271.6|205411.6|205261.6|205425.2|205275.2|205406.4|205256.4|28
1634199680000|2021-10-14 08:21:20|205412.6|205262.6|205410.3|205260.3|205414|205264|205407.1|205257.1|26
1634199690000|2021-10-14 08:21:30|205409.8|205259.8|205404.7|205254.7|205411.8|205261.8|205402.3|205252.3|23
1634199700000|2021-10-14 08:21:40|205405|205255|205357.1|205207.1|205406.5|205256.5|205357.1|205207.1|23
1634199710000|2021-10-14 08:21:50|205356.2|205206.2|205361.2|205211.2|205362.6|205212.6|205350.6|205200.6|26
1634199720000|2021-10-14 08:22:00|205362.3|205212.3|205355.7|205205.7|205363.3|205213.3|205355.7|205205.7|21
1634199730000|2021-10-14 08:22:10|205361.6|205211.6|205356.3|205206.3|205361.6|205211.6|205344.5|205194.5|31
1634199740000|2021-10-14 08:22:20|205353.6|205203.6|205355|205205|205356|205206|205348.9|205198.9|27
1634199750000|2021-10-14 08:22:30|205355.1|205205.1|205355.7|205205.7|205357.9|205207.9|205352.3|205202.3|20
1634199760000|2021-10-14 08:22:40|205355.8|205205.8|205363.8|205213.8|205372.1|205222.1|205355.8|205205.8|29
1634199770000|2021-10-14 08:22:50|205362.7|205212.7|205379.2|205229.2|205380.5|205230.5|205355.5|205205.5|31
1634199780000|2021-10-14 08:23:00|205380.4|205230.4|205379.3|205229.3|205381.7|205231.7|205379.3|205229.3|24
1634199790000|2021-10-14 08:23:10|205379.4|205229.4|205376|205226|205381.1|205231.1|205372|205222|24
1634199800000|2021-10-14 08:23:20|205376.5|205226.5|205380|205230|205384|205234|205373.1|205223.1|24
1634199810000|2021-10-14 08:23:30|205378.9|205228.9|205377.5|205227.5|205380.5|205230.5|205376.5|205226.5|21
1634199820000|2021-10-14 08:23:40|205377.8|205227.8|205377.7|205227.7|205378.5|205228.5|205376.4|205226.4|16
1634199830000|2021-10-14 08:23:50|205378|205228|205376.6|205226.6|205380.1|205230.1|205376.6|205226.6|16
1634199840000|2021-10-14 08:24:00|205376.3|205226.3|205377.2|205227.2|205378.2|205228.2|205374.5|205224.5|24
1634199850000|2021-10-14 08:24:10|205377.6|205227.6|205377.3|205227.3|205379.1|205229.1|205377.3|205227.3|14
1634199860000|2021-10-14 08:24:20|205377.6|205227.6|205374.7|205224.7|205378.4|205228.4|205374.3|205224.3|24
1634199870000|2021-10-14 08:24:30|205374.9|205224.9|205376.9|205226.9|205377.4|205227.4|205374.3|205224.3|22
1634199880000|2021-10-14 08:24:40|205377.7|205227.7|205377.3|205227.3|205378.2|205228.2|205375.2|205225.2|17
1634199890000|2021-10-14 08:24:50|205377.6|205227.6|205375.3|205225.3|205377.8|205227.8|205375.3|205225.3|11
1634199900000|2021-10-14 08:25:00|205375.2|205225.2|205376.4|205226.4|205376.9|205226.9|205373.5|205223.5|16
1634199910000|2021-10-14 08:25:10|205376.7|205226.7|205378.5|205228.5|205378.5|205228.5|205373.6|205223.6|22
1634199920000|2021-10-14 08:25:20|205378.7|205228.7|205382.4|205232.4|205382.4|205232.4|205377.5|205227.5|17
1634199930000|2021-10-14 08:25:30|205382.2|205232.2|205397|205247|205399.8|205249.8|205380.3|205230.3|23
1634199940000|2021-10-14 08:25:40|205396.5|205246.5|205395.8|205245.8|205397|205247|205395.6|205245.6|19
1634199950000|2021-10-14 08:25:50|205395.7|205245.7|205392.3|205242.3|205395.8|205245.8|205390.6|205240.6|14
1634199960000|2021-10-14 08:26:00|205391.9|205241.9|205392.8|205242.8|205392.8|205242.8|205389.1|205239.1|12
1634199970000|2021-10-14 08:26:10|205392.6|205242.6|205392.4|205242.4|205394.3|205244.3|205390.4|205240.4|17
1634199980000|2021-10-14 08:26:20|205392|205242|205400.4|205250.4|205401.2|205251.2|205392|205242|19
1634199990000|2021-10-14 08:26:30|205401.5|205251.5|205398.2|205248.2|205402.6|205252.6|205398.2|205248.2|12
1634200000000|2021-10-14 08:26:40|205397.7|205247.7|205396.5|205246.5|205398.8|205248.8|205396.3|205246.3|14
1634200010000|2021-10-14 08:26:50|205397|205247|205396|205246|205397|205247|205390.5|205240.5|17
1634200020000|2021-10-14 08:27:00|205396.6|205246.6|205394.1|205244.1|205399.6|205249.6|205394|205244|22
1634200030000|2021-10-14 08:27:10|205392.3|205242.3|205364.2|205214.2|205392.6|205242.6|205362.2|205212.2|27
1634200040000|2021-10-14 08:27:20|205363.1|205213.1|205369.7|205219.7|205369.7|205219.7|205363.1|205213.1|29
1634200050000|2021-10-14 08:27:30|205372|205222|205371.4|205221.4|205372.7|205222.7|205369.2|205219.2|26
1634200060000|2021-10-14 08:27:40|205371.8|205221.8|205374.1|205224.1|205380.3|205230.3|205371.8|205221.8|25
1634200070000|2021-10-14 08:27:50|205374.7|205224.7|205375.1|205225.1|205375.3|205225.3|205372.7|205222.7|14
1634200080000|2021-10-14 08:28:00|205375.2|205225.2|205394.9|205244.9|205396.2|205246.2|205375.2|205225.2|25
1634200090000|2021-10-14 08:28:10|205396|205246|205399.9|205249.9|205401.8|205251.8|205394.9|205244.9|17
1634200100000|2021-10-14 08:28:20|205400|205250|205403.5|205253.5|205403.5|205253.5|205398.3|205248.3|15
1634200110000|2021-10-14 08:28:30|205404|205254|205380.4|205230.4|205404|205254|205378.9|205228.9|23
1634200120000|2021-10-14 08:28:40|205380.3|205230.3|205379.7|205229.7|205380.3|205230.3|205377.3|205227.3|21
1634200130000|2021-10-14 08:28:50|205378.7|205228.7|205385.1|205235.1|205388|205238|205378.7|205228.7|23
1634200140000|2021-10-14 08:29:00|205385.4|205235.4|205370.7|205220.7|205386.7|205236.7|205367.7|205217.7|27
1634200150000|2021-10-14 08:29:10|205370.1|205220.1|205373.8|205223.8|205374.6|205224.6|205368.9|205218.9|25
1634200160000|2021-10-14 08:29:20|205373.4|205223.4|205374.9|205224.9|205376.6|205226.6|205371.3|205221.3|26
1634200170000|2021-10-14 08:29:30|205379.5|205229.5|205397.2|205247.2|205397.5|205247.5|205373.4|205223.4|29
1634200180000|2021-10-14 08:29:40|205397.1|205247.1|205399.7|205249.7|205404|205254|205397.1|205247.1|23
1634200190000|2021-10-14 08:29:50|205400.8|205250.8|205393.5|205243.5|205401|205251|205392.4|205242.4|22
1634200200000|2021-10-14 08:30:00|205393.3|205243.3|205371.4|205221.4|205393.3|205243.3|205371.1|205221.1|27
1634200210000|2021-10-14 08:30:10|205371.5|205221.5|205371.4|205221.4|205371.9|205221.9|205369.4|205219.4|14
1634200220000|2021-10-14 08:30:20|205371.1|205221.1|205362|205212|205371.1|205221.1|205361.6|205211.6|20
1634200230000|2021-10-14 08:30:30|205362.9|205212.9|205364.1|205214.1|205364.8|205214.8|205359.9|205209.9|25
1634200240000|2021-10-14 08:30:40|205364.3|205214.3|205354.3|205204.3|205367.5|205217.5|205353|205203|23
1634200250000|2021-10-14 08:30:50|205352.6|205202.6|205351.6|205201.6|205353.9|205203.9|205350.6|205200.6|24
1634200260000|2021-10-14 08:31:00|205352.4|205202.4|205354.3|205204.3|205354.7|205204.7|205352.3|205202.3|14
1634200270000|2021-10-14 08:31:10|205353.9|205203.9|205352|205202|205353.9|205203.9|205351.3|205201.3|22
1634200280000|2021-10-14 08:31:20|205351.6|205201.6|205350.2|205200.2|205352.4|205202.4|205349.8|205199.8|23
1634200290000|2021-10-14 08:31:30|205350.7|205200.7|205351.1|205201.1|205352.7|205202.7|205348.7|205198.7|19
1634200300000|2021-10-14 08:31:40|205350.5|205200.5|205360.1|205210.1|205360.8|205210.8|205350.5|205200.5|17
1634200310000|2021-10-14 08:31:50|205359.4|205209.4|205357.4|205207.4|205359.8|205209.8|205356.3|205206.3|19
1634200320000|2021-10-14 08:32:00|205358|205208|205358.2|205208.2|205358.2|205208.2|205357.8|205207.8|8
1634200330000|2021-10-14 08:32:10|205358.8|205208.8|205358.8|205208.8|205359.8|205209.8|205357.9|205207.9|15
1634200340000|2021-10-14 08:32:20|205358.9|205208.9|205374.6|205224.6|205398.7|205248.7|205358.2|205208.2|25
1634200350000|2021-10-14 08:32:30|205373.8|205223.8|205377|205227|205378.9|205228.9|205373.8|205223.8|22
1634200360000|2021-10-14 08:32:40|205376.8|205226.8|205373.3|205223.3|205377.7|205227.7|205373.2|205223.2|23
1634200370000|2021-10-14 08:32:50|205367.9|205217.9|205366.1|205216.1|205368.6|205218.6|205364.1|205214.1|19
1634200380000|2021-10-14 08:33:00|205366.5|205216.5|205369.2|205219.2|205371.3|205221.3|205366.5|205216.5|24
1634200390000|2021-10-14 08:33:10|205370.2|205220.2|205373.2|205223.2|205373.5|205223.5|205369.1|205219.1|19
1634200400000|2021-10-14 08:33:20|205373.9|205223.9|205377.3|205227.3|205377.3|205227.3|205368.9|205218.9|26
1634200410000|2021-10-14 08:33:30|205375.9|205225.9|205396.5|205246.5|205398|205248|205375.1|205225.1|33
1634200420000|2021-10-14 08:33:40|205396.7|205246.7|205397.6|205247.6|205399.1|205249.1|205394.8|205244.8|22
1634200430000|2021-10-14 08:33:50|205396.2|205246.2|205395.6|205245.6|205396.2|205246.2|205393.7|205243.7|23
1634200440000|2021-10-14 08:34:00|205395.5|205245.5|205394.8|205244.8|205395.5|205245.5|205393.4|205243.4|18
1634200450000|2021-10-14 08:34:10|205394.7|205244.7|205393.7|205243.7|205395.7|205245.7|205393.7|205243.7|25
1634200460000|2021-10-14 08:34:20|205369.8|205219.8|205359.1|205209.1|205369.8|205219.8|205358.5|205208.5|32
1634200470000|2021-10-14 08:34:30|205365.5|205215.5|205362|205212|205368.6|205218.6|205361|205211|31
1634200480000|2021-10-14 08:34:40|205362.4|205212.4|205362.3|205212.3|205363|205213|205361.5|205211.5|19
1634200490000|2021-10-14 08:34:50|205363.1|205213.1|205362.5|205212.5|205364.2|205214.2|205362.5|205212.5|20
1634200500000|2021-10-14 08:35:00|205362.1|205212.1|205354.2|205204.2|205362.7|205212.7|205354.2|205204.2|26
1634200510000|2021-10-14 08:35:10|205354.7|205204.7|205357.4|205207.4|205358.4|205208.4|205354.5|205204.5|22
1634200520000|2021-10-14 08:35:20|205357.7|205207.7|205359.3|205209.3|205360.3|205210.3|205357.1|205207.1|18
1634200530000|2021-10-14 08:35:30|205359|205209|205360.9|205210.9|205361.2|205211.2|205357.6|205207.6|17
1634200540000|2021-10-14 08:35:40|205359.5|205209.5|205360.1|205210.1|205365|205215|205359.5|205209.5|27
1634200550000|2021-10-14 08:35:50|205360.8|205210.8|205363.9|205213.9|205364.9|205214.9|205359.1|205209.1|25
1634200560000|2021-10-14 08:36:00|205364.1|205214.1|205368|205218|205372.3|205222.3|205363.6|205213.6|22
1634200570000|2021-10-14 08:36:10|205368.7|205218.7|205375|205225|205376.2|205226.2|205368.7|205218.7|16
1634200580000|2021-10-14 08:36:20|205376.2|205226.2|205401.2|205251.2|205403.4|205253.4|205374.6|205224.6|31
1634200590000|2021-10-14 08:36:30|205401.7|205251.7|205456.4|205306.4|205461.7|205331|205381|205251.2|24
1634200600000|2021-10-14 08:36:40|205455.5|205305.5|205454.1|205304.1|205467.1|205317.1|205450.2|205300.2|33
1634200610000|2021-10-14 08:36:50|205453.6|205303.6|205452.2|205302.2|205454.7|205304.7|205452.2|205302.2|12
1634200620000|2021-10-14 08:37:00|205452.4|205302.4|205455.2|205305.2|205457.3|205307.3|205451.1|205301.1|19
1634200630000|2021-10-14 08:37:10|205455.1|205305.1|205458.1|205308.1|205464|205314|205452.9|205302.9|24
1634200640000|2021-10-14 08:37:20|205459.7|205309.7|205456.9|205306.9|205459.7|205309.7|205451.9|205301.9|24
1634200650000|2021-10-14 08:37:30|205455.7|205305.7|205456.2|205306.2|205457.4|205307.4|205452.7|205302.7|26
1634200660000|2021-10-14 08:37:40|205456|205306|205454.5|205304.5|205456.8|205306.8|205454.3|205304.3|29
1634200670000|2021-10-14 08:37:50|205454.8|205304.8|205455.6|205305.6|205457.5|205307.5|205453.2|205303.2|25
1634200680000|2021-10-14 08:38:00|205455.5|205305.5|205495.6|205345.6|205497.7|205347.7|205455.5|205305.5|30
1634200690000|2021-10-14 08:38:10|205494.8|205344.8|205494.1|205344.1|205497.2|205347.2|205494.1|205344.1|29
1634200700000|2021-10-14 08:38:20|205493.7|205343.7|205493.5|205343.5|205495.6|205345.6|205492.2|205342.2|18
1634200710000|2021-10-14 08:38:30|205493.2|205343.2|205463.1|205313.1|205493.2|205343.2|205461.9|205311.9|33
1634200720000|2021-10-14 08:38:40|205463|205313|205471.7|205321.7|205473.4|205323.4|205462.9|205312.9|24
1634200730000|2021-10-14 08:38:50|205467.2|205317.2|205470.1|205320.1|205472.5|205322.5|205467.2|205317.2|29
1634200740000|2021-10-14 08:39:00|205470.2|205320.2|205493.3|205343.3|205493.6|205343.6|205470.2|205320.2|31
1634200750000|2021-10-14 08:39:10|205492.6|205342.6|205536.8|205386.8|205539.9|205389.9|205492.6|205342.6|30
1634200760000|2021-10-14 08:39:20|205536.3|205386.3|205536.6|205386.6|205542.4|205392.4|205535.3|205385.3|34
1634200770000|2021-10-14 08:39:30|205537.1|205387.1|205541.2|205391.2|205541.9|205391.9|205537.1|205387.1|32
1634200780000|2021-10-14 08:39:40|205540.6|205390.6|205574.1|205424.1|205575.4|205425.4|205540.1|205390.1|31
1634200790000|2021-10-14 08:39:50|205577.2|205427.2|205578.1|205428.1|205581.4|205431.4|205576.9|205426.9|23
1634200800000|2021-10-14 08:40:00|205576.1|205426.1|205575.3|205425.3|205578.1|205428.1|205572.7|205422.7|30
1634200810000|2021-10-14 08:40:10|205575|205425|205562.7|205412.7|205578.4|205428.4|205560.4|205410.4|25
1634200820000|2021-10-14 08:40:20|205565.1|205415.1|205570.2|205420.2|205571.8|205421.8|205560.5|205410.5|30
1634200830000|2021-10-14 08:40:30|205549.7|205399.7|205546.6|205396.6|205550.4|205400.4|205545.3|205395.3|30
1634200840000|2021-10-14 08:40:40|205545.9|205395.9|205538.2|205388.2|205550.4|205400.4|205538.2|205388.2|29
1634200850000|2021-10-14 08:40:50|205538.5|205388.5|205536.5|205386.5|205544.4|205394.4|205536.5|205386.5|16
1634200860000|2021-10-14 08:41:00|205541.4|205391.4|205554.1|205404.1|205554.1|205404.1|205539.3|205389.3|27
1634200870000|2021-10-14 08:41:10|205550.6|205400.6|205540.9|205390.9|205550.6|205400.6|205539.6|205389.6|29
1634200880000|2021-10-14 08:41:20|205541.9|205391.9|205541.1|205391.1|205542.3|205392.3|205539.4|205389.4|26
1634200890000|2021-10-14 08:41:30|205541|205391|205537.8|205387.8|205542.2|205392.2|205536.9|205386.9|30
1634200900000|2021-10-14 08:41:40|205537.5|205387.5|205529.1|205379.1|205537.5|205387.5|205524.4|205374.4|28
1634200910000|2021-10-14 08:41:50|205526.2|205376.2|205523.1|205373.1|205530|205380|205522.2|205372.2|30
1634200920000|2021-10-14 08:42:00|205524|205374|205523.2|205373.2|205526.4|205376.4|205522.8|205372.8|24
1634200930000|2021-10-14 08:42:10|205523.3|205373.3|205525.5|205375.5|205528|205378|205521.6|205371.6|20
1634200940000|2021-10-14 08:42:20|205525.6|205375.6|205506|205356|205525.6|205375.6|205502.6|205352.6|29
1634200950000|2021-10-14 08:42:30|205507.2|205357.2|205504.7|205354.7|205507.2|205357.2|205499.9|205349.9|24
1634200960000|2021-10-14 08:42:40|205502.8|205352.8|205500|205350|205503|205353|205496.9|205346.9|26
1634200970000|2021-10-14 08:42:50|205498.8|205348.8|205494.4|205344.4|205500.1|205350.1|205494.3|205344.3|28
1634200980000|2021-10-14 08:43:00|205495.3|205345.3|205494.7|205344.7|205496.5|205346.5|205494.2|205344.2|16
1634200990000|2021-10-14 08:43:10|205495|205345|205491.2|205341.2|205495.2|205345.2|205490.9|205340.9|26
1634201000000|2021-10-14 08:43:20|205491.6|205341.6|205490.7|205340.7|205495.1|205345.1|205487.7|205337.7|29
1634201010000|2021-10-14 08:43:30|205491.3|205341.3|205490.8|205340.8|205495|205345|205490|205340|23
1634201020000|2021-10-14 08:43:40|205490.2|205340.2|205491.5|205341.5|205493.5|205343.5|205488.8|205338.8|27
1634201030000|2021-10-14 08:43:50|205491.9|205341.9|205495.6|205345.6|205495.6|205345.6|205489.6|205339.6|31
1634201040000|2021-10-14 08:44:00|205494.7|205344.7|205499.1|205349.1|205503|205353|205492.2|205342.2|32
1634201050000|2021-10-14 08:44:10|205501.9|205351.9|205498.9|205348.9|205501.9|205351.9|205495.4|205345.4|32
1634201060000|2021-10-14 08:44:20|205499.8|205349.8|205498.7|205348.7|205501|205351|205493|205343|23
1634201070000|2021-10-14 08:44:30|205499.7|205349.7|205493.1|205343.1|205500|205350|205493.1|205343.1|19
1634201080000|2021-10-14 08:44:40|205493.6|205343.6|205493.4|205343.4|205497.1|205347.1|205490.6|205340.6|27
1634201090000|2021-10-14 08:44:50|205492.3|205342.3|205492.3|205342.3|205494.1|205344.1|205490.4|205340.4|23
1634201100000|2021-10-14 08:45:00|205491.4|205341.4|205461.1|205311.1|205491.4|205341.4|205461.1|205311.1|29
1634201110000|2021-10-14 08:45:10|205458.2|205308.2|205454|205304|205458.2|205308.2|205451.7|205301.7|30
1634201120000|2021-10-14 08:45:20|205454.7|205304.7|205453.9|205303.9|205456.2|205306.2|205451.9|205301.9|22
1634201130000|2021-10-14 08:45:30|205457.3|205307.3|205452.5|205302.5|205457.3|205307.3|205452.3|205302.3|32
1634201140000|2021-10-14 08:45:40|205452.9|205302.9|205442|205292|205454.3|205304.3|205438.7|205288.7|27
1634201150000|2021-10-14 08:45:50|205438.1|205288.1|205446.7|205296.7|205446.7|205296.7|205437.2|205287.2|32
1634201160000|2021-10-14 08:46:00|205445.6|205295.6|205413.4|205263.4|205448|205298|205409.5|205259.5|34
1634201170000|2021-10-14 08:46:10|205409.5|205259.5|205409.4|205259.4|205413.8|205263.8|205409.4|205259.4|23
1634201180000|2021-10-14 08:46:20|205409.3|205259.3|205413.5|205263.5|205415.7|205265.7|205409.3|205259.3|27
1634201190000|2021-10-14 08:46:30|205414.1|205264.1|205414|205264|205415.1|205265.1|205413.1|205263.1|22
1634201200000|2021-10-14 08:46:40|205415.1|205265.1|205415.8|205265.8|205417|205267|205413.8|205263.8|18
1634201210000|2021-10-14 08:46:50|205415.9|205265.9|205448.2|205298.2|205450.2|205300.2|205415|205265|29
1634201220000|2021-10-14 08:47:00|205445.2|205295.2|205441.5|205291.5|205446.7|205296.7|205440.7|205290.7|26
1634201230000|2021-10-14 08:47:10|205440.1|205290.1|205433.7|205283.7|205442.4|205292.4|205424.6|205274.6|31
1634201240000|2021-10-14 08:47:20|205433|205283|205446|205296|205447|205297|205430.6|205280.6|35
1634201250000|2021-10-14 08:47:30|205445.5|205295.5|205459|205309|205462.1|205312.1|205445.5|205295.5|32
1634201260000|2021-10-14 08:47:40|205460|205310|205447.8|205297.8|205460|205310|205445.3|205295.3|31
1634201270000|2021-10-14 08:47:50|205448.1|205298.1|205448|205298|205451.7|205301.7|205444.7|205294.7|31
1634201280000|2021-10-14 08:48:00|205447.8|205297.8|205451.3|205301.3|205456.1|205306.1|205445.9|205295.9|30
1634201290000|2021-10-14 08:48:10|205451|205301|205421.6|205271.6|205451|205301|205411.9|205261.9|31
1634201300000|2021-10-14 08:48:20|205418.7|205268.7|205419.6|205269.6|205422.2|205272.2|205415|205265|23
1634201310000|2021-10-14 08:48:30|205418.6|205268.6|205405.3|205255.3|205418.6|205268.6|205403.1|205253.1|30
1634201320000|2021-10-14 08:48:40|205405.4|205255.4|205407.2|205257.2|205407.6|205257.6|205404.6|205254.6|27
1634201330000|2021-10-14 08:48:50|205407.1|205257.1|205407.2|205257.2|205408.3|205258.3|205405.4|205255.4|24
1634201340000|2021-10-14 08:49:00|205406.7|205256.7|205411.6|205261.6|205414|205264|205406.7|205256.7|25
1634201350000|2021-10-14 08:49:10|205414|205264|205414.8|205264.8|205416.6|205266.6|205411.4|205261.4|31
1634201360000|2021-10-14 08:49:20|205414.7|205264.7|205412.7|205262.7|205414.7|205264.7|205410.6|205260.6|24
1634201370000|2021-10-14 08:49:30|205412.5|205262.5|205417.6|205267.6|205421.4|205271.4|205408.9|205258.9|35
1634201380000|2021-10-14 08:49:40|205416.7|205266.7|205414.9|205264.9|205418.1|205268.1|205414.9|205264.9|31
1634201390000|2021-10-14 08:49:50|205414.8|205264.8|205420.4|205270.4|205421.5|205271.5|205414.8|205264.8|17
1634201400000|2021-10-14 08:50:00|205417.3|205267.3|205418.6|205268.6|205419.7|205269.7|205414.8|205264.8|21
1634201410000|2021-10-14 08:50:10|205419.7|205269.7|205412.7|205262.7|205420.9|205270.9|205412.2|205262.2|25
1634201420000|2021-10-14 08:50:20|205413.6|205263.6|205412.5|205262.5|205414.3|205264.3|205412.1|205262.1|29
1634201430000|2021-10-14 08:50:30|205412.1|205262.1|205450.1|205300.1|205452.5|205302.5|205411.1|205261.1|32
1634201440000|2021-10-14 08:50:40|205450.9|205300.9|205449.8|205299.8|205453.4|205303.4|205449|205299|33
1634201450000|2021-10-14 08:50:50|205449.1|205299.1|205429|205279|205449.1|205299.1|205428.7|205278.7|28
1634201460000|2021-10-14 08:51:00|205428.4|205278.4|205426|205276|205431.7|205281.7|205423.1|205273.1|25
1634201470000|2021-10-14 08:51:10|205423.1|205273.1|205422.6|205272.6|205426.3|205276.3|205422.6|205272.6|16
1634201480000|2021-10-14 08:51:20|205422.3|205272.3|205419|205269|205423.6|205273.6|205416|205266|26
1634201490000|2021-10-14 08:51:30|205418.7|205268.7|205418.7|205268.7|205419.4|205269.4|205417.4|205267.4|28
1634201500000|2021-10-14 08:51:40|205418|205268|205418.8|205268.8|205420.1|205270.1|205416.8|205266.8|30
1634201510000|2021-10-14 08:51:50|205418.9|205268.9|205415.7|205265.7|205419.8|205269.8|205415.1|205265.1|27
1634201520000|2021-10-14 08:52:00|205414.1|205264.1|205420|205270|205420.2|205270.2|205414.1|205264.1|27
1634201530000|2021-10-14 08:52:10|205417.9|205267.9|205417.1|205267.1|205419.3|205269.3|205415.5|205265.5|29
1634201540000|2021-10-14 08:52:20|205418.2|205268.2|205415.3|205265.3|205418.7|205268.7|205414.5|205264.5|31
1634201550000|2021-10-14 08:52:30|205416.2|205266.2|205416.1|205266.1|205419.8|205269.8|205415.1|205265.1|33
1634201560000|2021-10-14 08:52:40|205415.9|205265.9|205409.9|205259.9|205417.3|205267.3|205404.7|205254.7|35
1634201570000|2021-10-14 08:52:50|205412.5|205262.5|205420|205270|205422|205272|205412.4|205262.4|35
1634201580000|2021-10-14 08:53:00|205417.1|205267.1|205418|205268|205422.9|205272.9|205416.7|205266.7|33
1634201590000|2021-10-14 08:53:10|205417.9|205267.9|205418.3|205268.3|205422.7|205272.7|205417.6|205267.6|29
1634201600000|2021-10-14 08:53:20|205418.9|205268.9|205415|205265|205418.9|205268.9|205414.1|205264.1|27
1634201610000|2021-10-14 08:53:30|205414.1|205264.1|205414.3|205264.3|205415.7|205265.7|205412.4|205262.4|29
1634201620000|2021-10-14 08:53:40|205414.7|205264.7|205416.3|205266.3|205417.1|205267.1|205413.2|205263.2|27
1634201630000|2021-10-14 08:53:50|205416.4|205266.4|205414.7|205264.7|205416.8|205266.8|205413.6|205263.6|30
1634201640000|2021-10-14 08:54:00|205414|205264|205447.9|205297.9|205449.5|205299.5|205414|205264|35
1634201650000|2021-10-14 08:54:10|205449.8|205299.8|205450.2|205300.2|205452.2|205302.2|205448|205298|21
1634201660000|2021-10-14 08:54:20|205450.7|205300.7|205447.5|205297.5|205451|205301|205447|205297|20
1634201670000|2021-10-14 08:54:30|205447.7|205297.7|205452.2|205302.2|205452.4|205302.4|205447|205297|26
1634201680000|2021-10-14 08:54:40|205452.6|205302.6|205455.3|205305.3|205455.3|205305.3|205450.9|205300.9|18
1634201690000|2021-10-14 08:54:50|205456.2|205306.2|205455.3|205305.3|205456.8|205306.8|205450.7|205300.7|21
1634201700000|2021-10-14 08:55:00|205455.4|205305.4|205452.8|205302.8|205455.5|205305.5|205450.7|205300.7|22
1634201710000|2021-10-14 08:55:10|205453.5|205303.5|205450.8|205300.8|205453.6|205303.6|205449.4|205299.4|19
1634201720000|2021-10-14 08:55:20|205450.7|205300.7|205451.7|205301.7|205452.1|205302.1|205450.6|205300.6|17
1634201730000|2021-10-14 08:55:30|205451.2|205301.2|205452.6|205302.6|205453.2|205303.2|205451.2|205301.2|20
1634201740000|2021-10-14 08:55:40|205452.4|205302.4|205455.1|205305.1|205455.4|205305.4|205451.4|205301.4|20
1634201750000|2021-10-14 08:55:50|205455.2|205305.2|205453.9|205303.9|205455.4|205305.4|205452.9|205302.9|15
1634201760000|2021-10-14 08:56:00|205454.1|205304.1|205456.3|205306.3|205457.3|205307.3|205454.1|205304.1|18
1634201770000|2021-10-14 08:56:10|205455.4|205305.4|205454.3|205304.3|205455.6|205305.6|205454.3|205304.3|16
1634201780000|2021-10-14 08:56:20|205454.6|205304.6|205460.2|205310.2|205462.3|205312.3|205454.5|205304.5|22
1634201790000|2021-10-14 08:56:30|205459.7|205309.7|205456.9|205306.9|205460.5|205310.5|205456.6|205306.6|22
1634201800000|2021-10-14 08:56:40|205456.3|205306.3|205460.6|205310.6|205461|205311|205456.3|205306.3|15
1634201810000|2021-10-14 08:56:50|205460.7|205310.7|205494.4|205344.4|205496.2|205346.2|205460.7|205310.7|32
1634201820000|2021-10-14 08:57:00|205495.4|205345.4|205493.9|205343.9|205496.9|205346.9|205493.9|205343.9|27
1634201830000|2021-10-14 08:57:10|205493.8|205343.8|205485.8|205335.8|205495.2|205345.2|205484.2|205334.2|26
1634201840000|2021-10-14 08:57:20|205485.2|205335.2|205486.8|205336.8|205488.1|205338.1|205463.6|205313.6|32
1634201850000|2021-10-14 08:57:30|205487.2|205337.2|205488.9|205338.9|205490.4|205340.4|205487.2|205337.2|25
1634201860000|2021-10-14 08:57:40|205488.2|205338.2|205484.1|205334.1|205488.2|205338.2|205465.7|205315.7|22
1634201870000|2021-10-14 08:57:50|205484.2|205334.2|205484.4|205334.4|205488.7|205338.7|205482.2|205332.2|28
1634201880000|2021-10-14 08:58:00|205484.3|205334.3|205483.1|205333.1|205486.7|205336.7|205483.1|205333.1|21
1634201890000|2021-10-14 08:58:10|205483.2|205333.2|205486.7|205336.7|205488.4|205338.4|205482|205332|29
1634201900000|2021-10-14 08:58:20|205486.2|205336.2|205494.7|205344.7|205494.7|205344.7|205484.4|205334.4|35
1634201910000|2021-10-14 08:58:30|205493.3|205343.3|205493.6|205343.6|205495.7|205345.7|205491.7|205341.7|30
1634201920000|2021-10-14 08:58:40|205495|205345|205496.8|205346.8|205496.9|205346.9|205491.9|205341.9|24
1634201930000|2021-10-14 08:58:50|205497.2|205347.2|205500.4|205350.4|205501.9|205351.9|205496.4|205346.4|16
1634201940000|2021-10-14 08:59:00|205500.6|205350.6|205499.1|205349.1|205501.5|205351.5|205498|205348|22
1634201950000|2021-10-14 08:59:10|205499.4|205349.4|205501.5|205351.5|205501.5|205351.5|205497.1|205347.1|22
1634201960000|2021-10-14 08:59:20|205502.2|205352.2|205500.3|205350.3|205502.5|205352.5|205497.5|205347.5|19
1634201970000|2021-10-14 08:59:30|205500|205350|205501.5|205351.5|205501.8|205351.8|205496.9|205346.9|25
1634201980000|2021-10-14 08:59:40|205502.4|205352.4|205500.9|205350.9|205503.1|205353.1|205498.6|205348.6|18
1634201990000|2021-10-14 08:59:50|205500.6|205350.6|205499.4|205349.4|205503|205353|205499.4|205349.4|19
1634202000000|2021-10-14 09:00:00|205498.9|205348.9|205490.8|205340.8|205500.5|205350.5|205487.5|205337.5|25
1634202010000|2021-10-14 09:00:10|205490.4|205340.4|205488.9|205338.9|205491.7|205341.7|205486.5|205336.5|26
1634202020000|2021-10-14 09:00:20|205489.9|205339.9|205488|205338|205493|205343|205487.4|205337.4|32
1634202030000|2021-10-14 09:00:30|205487.4|205337.4|205460.7|205310.7|205492.1|205342.1|205460.5|205310.5|35
1634202040000|2021-10-14 09:00:40|205458.1|205308.1|205455.8|205305.8|205461.9|205311.9|205452.9|205302.9|31
1634202050000|2021-10-14 09:00:50|205453.9|205303.9|205446|205296|205456.1|205306.1|205444|205294|24
1634202060000|2021-10-14 09:01:00|205445.3|205295.3|205443.3|205293.3|205447|205297|205443.3|205293.3|25
1634202070000|2021-10-14 09:01:10|205445.9|205295.9|205440.6|205290.6|205447|205297|205440.6|205290.6|20
1634202080000|2021-10-14 09:01:20|205439.9|205289.9|205444.2|205294.2|205445.5|205295.5|205439.3|205289.3|28
1634202090000|2021-10-14 09:01:30|205443.9|205293.9|205447.1|205297.1|205447.2|205297.2|205441.5|205291.5|23
1634202100000|2021-10-14 09:01:40|205446.7|205296.7|205448.9|205298.9|205451.9|205301.9|205445.1|205295.1|27
1634202110000|2021-10-14 09:01:50|205449|205299|205446.8|205296.8|205449.1|205299.1|205444.5|205294.5|27
1634202120000|2021-10-14 09:02:00|205446.5|205296.5|205461.3|205311.3|205468.9|205318.9|205445.8|205295.8|24
1634202130000|2021-10-14 09:02:10|205461.8|205311.8|205462.9|205312.9|205463.9|205313.9|205458.6|205308.6|20
1634202140000|2021-10-14 09:02:20|205463.1|205313.1|205458.7|205308.7|205463.1|205313.1|205458|205308|17
1634202150000|2021-10-14 09:02:30|205458.6|205308.6|205452.6|205302.6|205461.4|205311.4|205450.4|205300.4|19
1634202160000|2021-10-14 09:02:40|205453.8|205303.8|205456.2|205306.2|205457.4|205307.4|205453.8|205303.8|24
1634202170000|2021-10-14 09:02:50|205455.9|205305.9|205455.2|205305.2|205457.3|205307.3|205451.1|205301.1|29
1634202180000|2021-10-14 09:03:00|205454.4|205304.4|205451.5|205301.5|205456|205306|205451.5|205301.5|30
1634202190000|2021-10-14 09:03:10|205453.6|205303.6|205457|205307|205457.2|205307.2|205451.7|205301.7|23
1634202200000|2021-10-14 09:03:20|205457.2|205307.2|205456.8|205306.8|205459.8|205309.8|205454.7|205304.7|28
1634202210000|2021-10-14 09:03:30|205456.5|205306.5|205457.2|205307.2|205457.2|205307.2|205454.5|205304.5|25
1634202220000|2021-10-14 09:03:40|205452.2|205302.2|205456.3|205306.3|205457|205307|205451.4|205301.4|23
1634202230000|2021-10-14 09:03:50|205456.6|205306.6|205454.1|205304.1|205457.2|205307.2|205453.1|205303.1|28
1634202240000|2021-10-14 09:04:00|205452.9|205302.9|205452.5|205302.5|205458.7|205308.7|205452.5|205302.5|26
1634202250000|2021-10-14 09:04:10|205455.4|205305.4|205458.3|205308.3|205458.3|205308.3|205455.3|205305.3|23
1634202260000|2021-10-14 09:04:20|205458.4|205308.4|205458.7|205308.7|205462.6|205312.6|205458.4|205308.4|26
1634202270000|2021-10-14 09:04:30|205458.5|205308.5|205457.5|205307.5|205459.4|205309.4|205453|205303|21
1634202280000|2021-10-14 09:04:40|205457.2|205307.2|205458.1|205308.1|205460.8|205310.8|205456.1|205306.1|28
1634202290000|2021-10-14 09:04:50|205456.8|205306.8|205453.5|205303.5|205458.8|205308.8|205451.4|205301.4|27
1634202300000|2021-10-14 09:05:00|205451.1|205301.1|205449.4|205299.4|205452.5|205302.5|205445.1|205295.1|23
1634202310000|2021-10-14 09:05:10|205449|205299|205429|205279|205449.5|205299.5|205424.2|205274.2|31
1634202320000|2021-10-14 09:05:20|205435|205285|205439.9|205289.9|205439.9|205289.9|205435|205285|15
1634202330000|2021-10-14 09:05:30|205438.7|205288.7|205439.4|205289.4|205440.2|205290.2|205437.5|205287.5|18
1634202340000|2021-10-14 09:05:40|205438.4|205288.4|205450.9|205300.9|205452.1|205302.1|205437.5|205287.5|19
1634202350000|2021-10-14 09:05:50|205451|205301|205450.1|205300.1|205452.3|205302.3|205447|205297|21
1634202360000|2021-10-14 09:06:00|205449.8|205299.8|205454.9|205304.9|205455.3|205305.3|205449.8|205299.8|19
1634202370000|2021-10-14 09:06:10|205455.2|205305.2|205460.2|205310.2|205462.9|205312.9|205454|205304|24
1634202380000|2021-10-14 09:06:20|205459.8|205309.8|205457.8|205307.8|205461|205311|205455.8|205305.8|24
1634202390000|2021-10-14 09:06:30|205457.7|205307.7|205454.2|205304.2|205457.9|205307.9|205452.2|205302.2|16
1634202400000|2021-10-14 09:06:40|205452.3|205302.3|205448.3|205298.3|205452.7|205302.7|205448.2|205298.2|24
1634202410000|2021-10-14 09:06:50|205449.2|205299.2|205438.2|205288.2|205449.2|205299.2|205435|205285|18
1634202420000|2021-10-14 09:07:00|205428.5|205278.5|205430.2|205280.2|205434.2|205284.2|205425.1|205275.1|27
1634202430000|2021-10-14 09:07:10|205427.8|205277.8|205430.7|205280.7|205430.7|205280.7|205427.4|205277.4|18
1634202440000|2021-10-14 09:07:20|205430.4|205280.4|205431|205281|205431.9|205281.9|205429.8|205279.8|15
1634202450000|2021-10-14 09:07:30|205431.2|205281.2|205432.4|205282.4|205433.1|205283.1|205430.9|205280.9|12
1634202460000|2021-10-14 09:07:40|205432.5|205282.5|205444.8|205294.8|205454.9|205304.9|205432.4|205282.4|29
1634202470000|2021-10-14 09:07:50|205444.6|205294.6|205446.2|205296.2|205447.8|205297.8|205443.7|205293.7|27
1634202480000|2021-10-14 09:08:00|205446.1|205296.1|205450.6|205300.6|205455.2|205305.2|205445.5|205295.5|24
1634202490000|2021-10-14 09:08:10|205451.6|205301.6|205450.6|205300.6|205453.3|205303.3|205450.4|205300.4|12
1634202500000|2021-10-14 09:08:20|205450.5|205300.5|205449.6|205299.6|205451.3|205301.3|205448.5|205298.5|12
1634202510000|2021-10-14 09:08:30|205449.4|205299.4|205447.2|205297.2|205452.9|205302.9|205446.5|205296.5|19
1634202520000|2021-10-14 09:08:40|205448.9|205298.9|205448.9|205298.9|205450|205300|205448|205298|17
1634202530000|2021-10-14 09:08:50|205449.4|205299.4|205450.1|205300.1|205452.4|205302.4|205448.4|205298.4|17
1634202540000|2021-10-14 09:09:00|205449.6|205299.6|205447.5|205297.5|205451.4|205301.4|205447.5|205297.5|19
1634202550000|2021-10-14 09:09:10|205447.1|205297.1|205445.4|205295.4|205449.6|205299.6|205445.4|205295.4|18
1634202560000|2021-10-14 09:09:20|205447.9|205297.9|205444.6|205294.6|205448.5|205298.5|205442.8|205292.8|18
1634202570000|2021-10-14 09:09:30|205444.9|205294.9|205445.7|205295.7|205449|205299|205444.3|205294.3|23
1634202580000|2021-10-14 09:09:40|205445.6|205295.6|205443.4|205293.4|205445.7|205295.7|205442.1|205292.1|18
1634202590000|2021-10-14 09:09:50|205443.2|205293.2|205432.3|205282.3|205443.2|205293.2|205423.8|205273.8|22
1634202600000|2021-10-14 09:10:00|205433|205283|205432.8|205282.8|205434.4|205284.4|205431.9|205281.9|13
1634202610000|2021-10-14 09:10:10|205433.1|205283.1|205430.8|205280.8|205433.1|205283.1|205430.8|205280.8|11
1634202620000|2021-10-14 09:10:20|205431.7|205281.7|205435.5|205285.5|205435.5|205285.5|205431.7|205281.7|19
1634202630000|2021-10-14 09:10:30|205435.4|205285.4|205436.1|205286.1|205436.5|205286.5|205434.9|205284.9|13
1634202640000|2021-10-14 09:10:40|205436.4|205286.4|205435.3|205285.3|205436.4|205286.4|205434.3|205284.3|10
1634202650000|2021-10-14 09:10:50|205432.4|205282.4|205425.7|205275.7|205435|205285|205422.8|205272.8|28
1634202660000|2021-10-14 09:11:00|205428.3|205278.3|205426.8|205276.8|205429.1|205279.1|205424.1|205274.1|27
1634202670000|2021-10-14 09:11:10|205427.4|205277.4|205422.2|205272.2|205427.4|205277.4|205421.6|205271.6|20
1634202680000|2021-10-14 09:11:20|205422.5|205272.5|205421.7|205271.7|205425|205275|205421.7|205271.7|14
1634202690000|2021-10-14 09:11:30|205422.1|205272.1|205429.3|205279.3|205429.7|205279.7|205420.4|205270.4|16
1634202700000|2021-10-14 09:11:40|205430|205280|205429|205279|205430|205280|205425.7|205275.7|19
1634202710000|2021-10-14 09:11:50|205429.2|205279.2|205429.8|205279.8|205429.8|205279.8|205427.2|205277.2|12
1634202720000|2021-10-14 09:12:00|205429.9|205279.9|205425.3|205275.3|205430.2|205280.2|205423.5|205273.5|19
1634202730000|2021-10-14 09:12:10|205423.6|205273.6|205414.1|205264.1|205424.2|205274.2|205414.1|205264.1|21
1634202740000|2021-10-14 09:12:20|205415.7|205265.7|205416.6|205266.6|205418.7|205268.7|205415.3|205265.3|25
1634202750000|2021-10-14 09:12:30|205417|205267|205415.3|205265.3|205417|205267|205413.8|205263.8|17
1634202760000|2021-10-14 09:12:40|205415.5|205265.5|205420.3|205270.3|205420.3|205270.3|205415.4|205265.4|13
1634202770000|2021-10-14 09:12:50|205420|205270|205415.3|205265.3|205420|205270|205414.1|205264.1|25
1634202780000|2021-10-14 09:13:00|205415.4|205265.4|205409.9|205259.9|205415.8|205265.8|205406|205256|21
1634202790000|2021-10-14 09:13:10|205409.8|205259.8|205403|205253|205410.4|205260.4|205401.3|205251.3|30
1634202800000|2021-10-14 09:13:20|205405.1|205255.1|205407.2|205257.2|205407.9|205257.9|205403.6|205253.6|20
1634202810000|2021-10-14 09:13:30|205406.7|205256.7|205406.5|205256.5|205408.6|205258.6|205404|205254|29
1634202820000|2021-10-14 09:13:40|205407.7|205257.7|205408.2|205258.2|205411.6|205261.6|205406.3|205256.3|19
1634202830000|2021-10-14 09:13:50|205408.1|205258.1|205410.8|205260.8|205411.6|205261.6|205408.1|205258.1|16
1634202840000|2021-10-14 09:14:00|205410.3|205260.3|205408.5|205258.5|205411.4|205261.4|205408.5|205258.5|15
1634202850000|2021-10-14 09:14:10|205408.7|205258.7|205412.3|205262.3|205412.3|205262.3|205408.5|205258.5|23
1634202860000|2021-10-14 09:14:20|205412|205262|205408.5|205258.5|205412|205262|205408.5|205258.5|16
1634202870000|2021-10-14 09:14:30|205409.3|205259.3|205408.8|205258.8|205411.7|205261.7|205408.4|205258.4|16
1634202880000|2021-10-14 09:14:40|205409|205259|205409.6|205259.6|205411.9|205261.9|205408.8|205258.8|18
1634202890000|2021-10-14 09:14:50|205409.9|205259.9|205412.7|205262.7|205412.7|205262.7|205408.8|205258.8|20
1634202900000|2021-10-14 09:15:00|205413|205263|205417.3|205267.3|205417.6|205267.6|205411.6|205261.6|18
1634202910000|2021-10-14 09:15:10|205417.1|205267.1|205415.7|205265.7|205417.9|205267.9|205415.7|205265.7|14
1634202920000|2021-10-14 09:15:20|205415.6|205265.6|205418.3|205268.3|205418.3|205268.3|205415.6|205265.6|12
1634202930000|2021-10-14 09:15:30|205417.8|205267.8|205417.3|205267.3|205419.1|205269.1|205417.3|205267.3|11
1634202940000|2021-10-14 09:15:40|205418.3|205268.3|205419.9|205269.9|205419.9|205269.9|205418.3|205268.3|14
1634202950000|2021-10-14 09:15:50|205420|205270|205421.2|205271.2|205421.3|205271.3|205420|205270|8
1634202960000|2021-10-14 09:16:00|205420.3|205270.3|205434.7|205284.7|205437.7|205287.7|205420.3|205270.3|23
1634202970000|2021-10-14 09:16:10|205433.9|205283.9|205400|205250|205436.4|205286.4|205396.5|205246.5|28
1634202980000|2021-10-14 09:16:20|205398.3|205248.3|205395.7|205245.7|205400.6|205250.6|205394.2|205244.2|21
1634202990000|2021-10-14 09:16:30|205395.3|205245.3|205395.8|205245.8|205395.8|205245.8|205392.6|205242.6|11
1634203000000|2021-10-14 09:16:40|205396|205246|205396.8|205246.8|205396.8|205246.8|205395.7|205245.7|5
1634203010000|2021-10-14 09:16:50|205396.5|205246.5|205396.9|205246.9|205397.5|205247.5|205396.5|205246.5|8
1634203020000|2021-10-14 09:17:00|205396.4|205246.4|205411.9|205261.9|205413.3|205263.3|205396.4|205246.4|26
1634203030000|2021-10-14 09:17:10|205412.4|205262.4|205408.8|205258.8|205412.4|205262.4|205407.9|205257.9|19
1634203040000|2021-10-14 09:17:20|205408.7|205258.7|205409.3|205259.3|205410.5|205260.5|205408.7|205258.7|13
1634203050000|2021-10-14 09:17:30|205408.8|205258.8|205408.8|205258.8|205411.9|205261.9|205407.8|205257.8|18
1634203060000|2021-10-14 09:17:40|205408.7|205258.7|205414.4|205264.4|205414.6|205264.6|205408.7|205258.7|30
1634203070000|2021-10-14 09:17:50|205413.3|205263.3|205423.2|205273.2|205425.1|205275.1|205413.3|205263.3|25
1634203080000|2021-10-14 09:18:00|205422.9|205272.9|205371.9|205221.9|205423.1|205273.1|205371.9|205221.9|28
1634203090000|2021-10-14 09:18:10|205368|205218|205368.2|205218.2|205369.7|205219.7|205365.8|205215.8|17
1634203100000|2021-10-14 09:18:20|205368|205218|205368.9|205218.9|205368.9|205218.9|205366|205216|20
1634203110000|2021-10-14 09:18:30|205369.5|205219.5|205369|205219|205369.6|205219.6|205368.6|205218.6|15
1634203120000|2021-10-14 09:18:40|205368.8|205218.8|205371.9|205221.9|205373|205223|205367.6|205217.6|18
1634203130000|2021-10-14 09:18:50|205371.6|205221.6|205372.2|205222.2|205372.2|205222.2|205370.2|205220.2|15
1634203140000|2021-10-14 09:19:00|205372.4|205222.4|205378.7|205228.7|205381.7|205231.7|205371.2|205221.2|21
1634203150000|2021-10-14 09:19:10|205378.3|205228.3|205378.9|205228.9|205380.4|205230.4|205378.3|205228.3|18
1634203160000|2021-10-14 09:19:20|205379.1|205229.1|205380.6|205230.6|205383.1|205233.1|205374.6|205224.6|29
1634203170000|2021-10-14 09:19:30|205380.5|205230.5|205376.2|205226.2|205382.7|205232.7|205374.1|205224.1|25
1634203180000|2021-10-14 09:19:40|205376.5|205226.5|205387.5|205237.5|205388.7|205238.7|205375.4|205225.4|15
1634203190000|2021-10-14 09:19:50|205389.2|205239.2|205401.3|205251.3|205406.2|205256.2|205389|205239|30
1634203200000|2021-10-14 09:20:00|205401.7|205251.7|205377|205227|205402.5|205252.5|205375.3|205225.3|25
1634203210000|2021-10-14 09:20:10|205377.2|205227.2|205375.3|205225.3|205379.4|205229.4|205374.9|205224.9|13
1634203220000|2021-10-14 09:20:20|205378.2|205228.2|205376.1|205226.1|205378.3|205228.3|205374.6|205224.6|19
1634203230000|2021-10-14 09:20:30|205374.8|205224.8|205372.8|205222.8|205374.9|205224.9|205372.8|205222.8|15
1634203240000|2021-10-14 09:20:40|205373.3|205223.3|205368.7|205218.7|205373.3|205223.3|205368.7|205218.7|19
1634203250000|2021-10-14 09:20:50|205368.2|205218.2|205369.4|205219.4|205371.5|205221.5|205367.9|205217.9|27
1634203260000|2021-10-14 09:21:00|205369.3|205219.3|205368|205218|205369.9|205219.9|205367.8|205217.8|16
1634203270000|2021-10-14 09:21:10|205368.5|205218.5|205375.1|205225.1|205377|205227|205368.5|205218.5|28
1634203280000|2021-10-14 09:21:20|205374.6|205224.6|205374.5|205224.5|205376.9|205226.9|205372.7|205222.7|28
1634203290000|2021-10-14 09:21:30|205376.3|205226.3|205370.6|205220.6|205376.3|205226.3|205369.1|205219.1|27
1634203300000|2021-10-14 09:21:40|205370.3|205220.3|205374|205224|205374.8|205224.8|205368.6|205218.6|24
1634203310000|2021-10-14 09:21:50|205374.9|205224.9|205371.6|205221.6|205374.9|205224.9|205369.9|205219.9|22
1634203320000|2021-10-14 09:22:00|205371.9|205221.9|205372|205222|205373.9|205223.9|205368.4|205218.4|32
1634203330000|2021-10-14 09:22:10|205371.8|205221.8|205372|205222|205373.7|205223.7|205367.8|205217.8|27
1634203340000|2021-10-14 09:22:20|205371.3|205221.3|205365.1|205215.1|205372.5|205222.5|205365.1|205215.1|23
1634203350000|2021-10-14 09:22:30|205364.4|205214.4|205365.4|205215.4|205366|205216|205360|205210|27
1634203360000|2021-10-14 09:22:40|205368|205218|205366.6|205216.6|205368|205218|205362.7|205212.7|23
1634203370000|2021-10-14 09:22:50|205365.9|205215.9|205355.5|205205.5|205366.4|205216.4|205355.5|205205.5|27
1634203380000|2021-10-14 09:23:00|205354.4|205204.4|205333|205183|205356.2|205206.2|205324.9|205174.9|30
1634203390000|2021-10-14 09:23:10|205332.5|205182.5|205336.7|205186.7|205340.5|205190.5|205332.5|205182.5|25
1634203400000|2021-10-14 09:23:20|205337.2|205187.2|205343|205193|205343.2|205193.2|205336.6|205186.6|27
1634203410000|2021-10-14 09:23:30|205342.8|205192.8|205327.1|205177.1|205342.9|205192.9|205325.1|205175.1|27
1634203420000|2021-10-14 09:23:40|205327.8|205177.8|205323.4|205173.4|205328.1|205178.1|205320.5|205170.5|31
1634203430000|2021-10-14 09:23:50|205322.9|205172.9|205320.1|205170.1|205324.1|205174.1|205319.8|205169.8|22
1634203440000|2021-10-14 09:24:00|205319.8|205169.8|205323.7|205173.7|205325.4|205175.4|205316.9|205166.9|25
1634203450000|2021-10-14 09:24:10|205323.5|205173.5|205324.3|205174.3|205324.7|205174.7|205323.3|205173.3|16
1634203460000|2021-10-14 09:24:20|205324.7|205174.7|205326|205176|205329.8|205179.8|205324.7|205174.7|25
1634203470000|2021-10-14 09:24:30|205326.1|205176.1|205326.4|205176.4|205327.5|205177.5|205323.6|205173.6|23
1634203480000|2021-10-14 09:24:40|205326.7|205176.7|205325.3|205175.3|205327.3|205177.3|205324.2|205174.2|28
1634203490000|2021-10-14 09:24:50|205325.6|205175.6|205327.5|205177.5|205328.7|205178.7|205325.6|205175.6|22
1634203500000|2021-10-14 09:25:00|205327.2|205177.2|205329|205179|205332.9|205182.9|205326.9|205176.9|29
1634203510000|2021-10-14 09:25:10|205329.1|205179.1|205332.2|205182.2|205334.2|205184.2|205326.7|205176.7|26
1634203520000|2021-10-14 09:25:20|205332.6|205182.6|205331|205181|205332.8|205182.8|205328.9|205178.9|24
1634203530000|2021-10-14 09:25:30|205331.1|205181.1|205324.4|205174.4|205331.9|205181.9|205324.2|205174.2|32
1634203540000|2021-10-14 09:25:40|205325.1|205175.1|205333.8|205183.8|205336.8|205186.8|205324.1|205174.1|35
1634203550000|2021-10-14 09:25:50|205333.7|205183.7|205329.3|205179.3|205333.9|205183.9|205326.8|205176.8|28
1634203560000|2021-10-14 09:26:00|205329.9|205179.9|205322.1|205172.1|205329.9|205179.9|205321.1|205171.1|24
1634203570000|2021-10-14 09:26:10|205321.6|205171.6|205296|205146|205325|205175|205291.8|205141.8|29
1634203580000|2021-10-14 09:26:20|205296.8|205146.8|205299.4|205149.4|205301|205151|205294.9|205144.9|27
1634203590000|2021-10-14 09:26:30|205300.3|205150.3|205313.9|205163.9|205314.5|205164.5|205296.4|205146.4|24
1634203600000|2021-10-14 09:26:40|205314|205164|205289.1|205139.1|205316.3|205166.3|205287.5|205137.5|27
1634203610000|2021-10-14 09:26:50|205288.9|205138.9|205241|205091|205288.9|205138.9|205224.7|205074.7|28
1634203620000|2021-10-14 09:27:00|205238.9|205088.9|205235.6|205085.6|205242.6|205092.6|205232.1|205082.1|27
1634203630000|2021-10-14 09:27:10|205237|205087|205234.6|205084.6|205237.1|205087.1|205234.2|205084.2|24
1634203640000|2021-10-14 09:27:20|205235|205085|205232.4|205082.4|205235.4|205085.4|205230.6|205080.6|23
1634203650000|2021-10-14 09:27:30|205232.5|205082.5|205229.1|205079.1|205232.6|205082.6|205223.3|205073.3|26
1634203660000|2021-10-14 09:27:40|205228.8|205078.8|205228.4|205078.4|205230.1|205080.1|205224.5|205074.5|18
1634203670000|2021-10-14 09:27:50|205223.2|205073.2|205201.9|205051.9|205228.3|205078.3|205201.9|205051.9|23
1634203680000|2021-10-14 09:28:00|205201.5|205051.5|205193.3|205043.3|205204.3|205054.3|205193.3|205043.3|31
1634203690000|2021-10-14 09:28:10|205195.4|205045.4|205191.7|205041.7|205198.3|205048.3|205190.5|205040.5|25
1634203700000|2021-10-14 09:28:20|205191.4|205041.4|205186.6|205036.6|205193.6|205043.6|205186.1|205036.1|16
1634203710000|2021-10-14 09:28:30|205186.4|205036.4|205169.3|205019.3|205187|205037|205165.2|205015.2|22
1634203720000|2021-10-14 09:28:40|205171.5|205021.5|205177.6|205027.6|205180|205030|205169.1|205019.1|20
1634203730000|2021-10-14 09:28:50|205178|205028|205176.4|205026.4|205180.1|205030.1|205176.4|205026.4|17
1634203740000|2021-10-14 09:29:00|205176.6|205026.6|205188.5|205038.5|205191.2|205041.2|205175.7|205025.7|25
1634203750000|2021-10-14 09:29:10|205188.3|205038.3|205191.9|205041.9|205191.9|205041.9|205188.3|205038.3|14
1634203760000|2021-10-14 09:29:20|205191.7|205041.7|205187|205037|205191.7|205041.7|205183.4|205033.4|17
1634203770000|2021-10-14 09:29:30|205187.6|205037.6|205188.5|205038.5|205189.9|205039.9|205187.6|205037.6|13
1634203780000|2021-10-14 09:29:40|205187.8|205037.8|205148.7|204998.7|205187.8|205037.8|205146.3|204996.3|23
1634203790000|2021-10-14 09:29:50|205148.1|204998.1|205194.7|205044.7|205194.7|205044.7|205148.1|204998.1|12
1634203800000|2021-10-14 09:30:00|205207.3|205057.3|205201.9|205051.9|205207.3|205057.3|205201.9|205051.9|20
1634203810000|2021-10-14 09:30:10|205204|205054|205207.3|205057.3|205208.1|205058.1|205202.8|205052.8|15
1634203820000|2021-10-14 09:30:20|205207.9|205057.9|205227|205077|205227|205077|205204.4|205054.4|19
1634203830000|2021-10-14 09:30:30|205227.2|205077.2|205254.3|205104.3|205254.4|205104.4|205226.7|205076.7|29
1634203840000|2021-10-14 09:30:40|205254.7|205104.7|205252.5|205102.5|205255.2|205105.2|205252.4|205102.4|20
1634203850000|2021-10-14 09:30:50|205252.9|205102.9|205254.8|205104.8|205260.3|205110.3|205246.9|205096.9|27
1634203860000|2021-10-14 09:31:00|205253.6|205103.6|205250.4|205100.4|205258.8|205108.8|205247.3|205097.3|34
1634203870000|2021-10-14 09:31:10|205245.5|205095.5|205251.4|205101.4|205252.6|205102.6|205243.2|205093.2|27
1634203880000|2021-10-14 09:31:20|205252.3|205102.3|205259.8|205109.8|205263.3|205113.3|205249.1|205099.1|30
1634203890000|2021-10-14 09:31:30|205269.1|205119.1|205265.6|205115.6|205269.1|205119.1|205264|205114|23
1634203900000|2021-10-14 09:31:40|205264.1|205114.1|205268.8|205118.8|205268.8|205118.8|205264.1|205114.1|14
1634203910000|2021-10-14 09:31:50|205268.9|205118.9|205280.8|205130.8|205283.5|205133.5|205268.9|205118.9|19
1634203920000|2021-10-14 09:32:00|205281.5|205131.5|205283.6|205133.6|205283.9|205133.9|205280.9|205130.9|22
1634203930000|2021-10-14 09:32:10|205283.4|205133.4|205282.2|205132.2|205283.6|205133.6|205281.1|205131.1|14
1634203940000|2021-10-14 09:32:20|205281.4|205131.4|205254.1|205104.1|205282.5|205132.5|205248.3|205098.3|30
1634203950000|2021-10-14 09:32:30|205254.4|205104.4|205250.9|205100.9|205254.4|205104.4|205250.4|205100.4|18
1634203960000|2021-10-14 09:32:40|205250.3|205100.3|205288.7|205138.7|205288.7|205138.7|205250.3|205100.3|21
1634203970000|2021-10-14 09:32:50|205288.2|205138.2|205289.9|205139.9|205290.3|205140.3|205283.5|205133.5|21
1634203980000|2021-10-14 09:33:00|205287.8|205137.8|205287.5|205137.5|205289.7|205139.7|205287|205137|24
1634203990000|2021-10-14 09:33:10|205287.6|205137.6|205296.7|205146.7|205296.7|205146.7|205286.8|205136.8|20
1634204000000|2021-10-14 09:33:20|205363.9|205213.9|205363.9|205213.9|205365.9|205215.9|205361|205211|25
1634204010000|2021-10-14 09:33:30|205362.3|205212.3|205364.2|205214.2|205364.8|205214.8|205359.7|205209.7|16
1634204020000|2021-10-14 09:33:40|205365.1|205215.1|205364.6|205214.6|205366.4|205216.4|205364.2|205214.2|18
1634204030000|2021-10-14 09:33:50|205364.8|205214.8|205364.9|205214.9|205364.9|205214.9|205364.5|205214.5|6
1634204040000|2021-10-14 09:34:00|205365|205215|205369|205219|205369.6|205219.6|205364.5|205214.5|12
1634204050000|2021-10-14 09:34:10|205371.2|205221.2|205370.7|205220.7|205373.3|205223.3|205370.2|205220.2|17
1634204060000|2021-10-14 09:34:20|205371.4|205221.4|205363.9|205213.9|205378|205228|205363.6|205213.6|28
1634204070000|2021-10-14 09:34:30|205365.2|205215.2|205365|205215|205374.6|205224.6|205363.9|205213.9|35
1634204080000|2021-10-14 09:34:40|205364.9|205214.9|205366.5|205216.5|205366.9|205216.9|205363.9|205213.9|25
1634204090000|2021-10-14 09:34:50|205366.8|205216.8|205359.5|205209.5|205366.9|205216.9|205357.9|205207.9|23
1634204100000|2021-10-14 09:35:00|205359.8|205209.8|205357.8|205207.8|205361|205211|205357.5|205207.5|20
1634204110000|2021-10-14 09:35:10|205357.7|205207.7|205336.5|205186.5|205359.1|205209.1|205336.5|205186.5|22
1634204120000|2021-10-14 09:35:20|205336.9|205186.9|205350|205200|205350.9|205200.9|205335.2|205185.2|27
1634204130000|2021-10-14 09:35:30|205350.6|205200.6|205352.1|205202.1|205355.3|205205.3|205349.5|205199.5|25
1634204140000|2021-10-14 09:35:40|205350.8|205200.8|205349.7|205199.7|205350.8|205200.8|205348|205198|25
1634204150000|2021-10-14 09:35:50|205349.2|205199.2|205368.1|205218.1|205368.1|205218.1|205348.4|205198.4|26
1634204160000|2021-10-14 09:36:00|205366|205216|205381.7|205231.7|205381.7|205231.7|205365.8|205215.8|27
1634204170000|2021-10-14 09:36:10|205379.8|205229.8|205385.8|205235.8|205387.1|205237.1|205377.6|205227.6|20
1634204180000|2021-10-14 09:36:20|205385.3|205235.3|205382.9|205232.9|205385.8|205235.8|205382.2|205232.2|18
1634204190000|2021-10-14 09:36:30|205382.7|205232.7|205380.4|205230.4|205385|205235|205379.2|205229.2|25
1634204200000|2021-10-14 09:36:40|205380.2|205230.2|205381.1|205231.1|205382.6|205232.6|205378.7|205228.7|32
1634204210000|2021-10-14 09:36:50|205380.1|205230.1|205413.7|205263.7|205416.3|205266.3|205379.7|205229.7|24
1634204220000|2021-10-14 09:37:00|205414.1|205264.1|205418.2|205268.2|205420|205270|205412.3|205262.3|20
1634204230000|2021-10-14 09:37:10|205418.9|205268.9|205419.1|205269.1|205419.1|205269.1|205415.8|205265.8|22
1634204240000|2021-10-14 09:37:20|205417.7|205267.7|205422.2|205272.2|205425.1|205275.1|205413.9|205263.9|24
1634204250000|2021-10-14 09:37:30|205421.5|205271.5|205412.8|205262.8|205421.5|205271.5|205412.8|205262.8|20
1634204260000|2021-10-14 09:37:40|205413.7|205263.7|205413.2|205263.2|205417.1|205267.1|205412.7|205262.7|20
1634204270000|2021-10-14 09:37:50|205413|205263|205415.7|205265.7|205415.7|205265.7|205413|205263|14
1634204280000|2021-10-14 09:38:00|205414.3|205264.3|205414.3|205264.3|205415.4|205265.4|205413.5|205263.5|14
1634204290000|2021-10-14 09:38:10|205414.8|205264.8|205420|205270|205420|205270|205414.1|205264.1|14
1634204300000|2021-10-14 09:38:20|205420.8|205270.8|205416.8|205266.8|205420.8|205270.8|205416.8|205266.8|13
1634204310000|2021-10-14 09:38:30|205417.4|205267.4|205411.2|205261.2|205417.6|205267.6|205410.3|205260.3|19
1634204320000|2021-10-14 09:38:40|205411|205261|205412.6|205262.6|205414.6|205264.6|205409.4|205259.4|19
1634204330000|2021-10-14 09:38:50|205412.1|205262.1|205412.8|205262.8|205412.9|205262.9|205412.1|205262.1|5
1634204340000|2021-10-14 09:39:00|205412.6|205262.6|205419.8|205269.8|205420.3|205270.3|205411.5|205261.5|17
1634204350000|2021-10-14 09:39:10|205419.3|205269.3|205421.5|205271.5|205428.9|205278.9|205417.6|205267.6|18
1634204360000|2021-10-14 09:39:20|205421.6|205271.6|205420.2|205270.2|205422.9|205272.9|205418.8|205268.8|14
1634204370000|2021-10-14 09:39:30|205420.8|205270.8|205456.3|205306.3|205457.2|205307.2|205419.5|205269.5|29
1634204380000|2021-10-14 09:39:40|205456.5|205306.5|205409.8|205259.8|205456.5|205306.5|205408.3|205258.3|31
1634204390000|2021-10-14 09:39:50|205409.1|205259.1|205409.2|205259.2|205415.5|205265.5|205406.6|205256.6|26
1634204400000|2021-10-14 09:40:00|205409.4|205259.4|205409|205259|205409.9|205259.9|205408.2|205258.2|13
1634204410000|2021-10-14 09:40:10|205408.8|205258.8|205415.2|205265.2|205416.2|205266.2|205408.8|205258.8|20
1634204420000|2021-10-14 09:40:20|205415|205265|205411.6|205261.6|205416.2|205266.2|205410.8|205260.8|21
1634204430000|2021-10-14 09:40:30|205411.5|205261.5|205402.1|205252.1|205411.5|205261.5|205402.1|205252.1|20
1634204440000|2021-10-14 09:40:40|205402.7|205252.7|205405.8|205255.8|205406.6|205256.6|205402.1|205252.1|16
1634204450000|2021-10-14 09:40:50|205406.1|205256.1|205406.8|205256.8|205407.7|205257.7|205405.3|205255.3|13
1634204460000|2021-10-14 09:41:00|205406|205256|205367.4|205217.4|205406.5|205256.5|205359.7|205209.7|30
1634204470000|2021-10-14 09:41:10|205367.6|205217.6|205366.7|205216.7|205370.3|205220.3|205364.7|205214.7|24
1634204480000|2021-10-14 09:41:20|205366.4|205216.4|205368.1|205218.1|205372.6|205222.6|205366.4|205216.4|19
1634204490000|2021-10-14 09:41:30|205368.5|205218.5|205368.1|205218.1|205368.8|205218.8|205367.3|205217.3|16
1634204500000|2021-10-14 09:41:40|205368.3|205218.3|205369|205219|205371.6|205221.6|205367|205217|20
1634204510000|2021-10-14 09:41:50|205368.4|205218.4|205367|205217|205368.7|205218.7|205365.2|205215.2|22
1634204520000|2021-10-14 09:42:00|205367.3|205217.3|205367|205217|205368.5|205218.5|205366.3|205216.3|21
1634204530000|2021-10-14 09:42:10|205367.5|205217.5|205365.6|205215.6|205367.6|205217.6|205365.5|205215.5|10
1634204540000|2021-10-14 09:42:20|205365.4|205215.4|205365|205215|205366.9|205216.9|205360.4|205210.4|16
1634204550000|2021-10-14 09:42:30|205363.6|205213.6|205364.1|205214.1|205366.5|205216.5|205362|205212|20
1634204560000|2021-10-14 09:42:40|205363.7|205213.7|205356.8|205206.8|205364.4|205214.4|205356.8|205206.8|18
1634204570000|2021-10-14 09:42:50|205362.6|205212.6|205367|205217|205369.3|205219.3|205362.6|205212.6|18
1634204580000|2021-10-14 09:43:00|205366.5|205216.5|205372.3|205222.3|205373.5|205223.5|205366.1|205216.1|19
1634204590000|2021-10-14 09:43:10|205372.6|205222.6|205376.8|205226.8|205397.3|205247.3|205372.2|205222.2|25
1634204600000|2021-10-14 09:43:20|205377.4|205227.4|205380|205230|205383|205233|205377.4|205227.4|20
1634204610000|2021-10-14 09:43:30|205380.2|205230.2|205380.3|205230.3|205383.7|205233.7|205378.6|205228.6|23
1634204620000|2021-10-14 09:43:40|205382.2|205232.2|205382.4|205232.4|205383.9|205233.9|205381.5|205231.5|20
1634204630000|2021-10-14 09:43:50|205382.6|205232.6|205382.5|205232.5|205382.6|205232.6|205382.4|205232.4|3
1634204640000|2021-10-14 09:44:00|205380.6|205230.6|205379.9|205229.9|205383.1|205233.1|205379|205229|14
1634204650000|2021-10-14 09:44:10|205379.4|205229.4|205380.6|205230.6|205383.5|205233.5|205379.2|205229.2|20
1634204660000|2021-10-14 09:44:20|205381|205231|205378.9|205228.9|205382.6|205232.6|205378.7|205228.7|18
1634204670000|2021-10-14 09:44:30|205378.8|205228.8|205378.4|205228.4|205380.6|205230.6|205377.4|205227.4|10
1634204680000|2021-10-14 09:44:40|205378.6|205228.6|205377.9|205227.9|205380|205230|205377.9|205227.9|10
1634204690000|2021-10-14 09:44:50|205377.7|205227.7|205372.9|205222.9|205378.9|205228.9|205371.8|205221.8|16
1634204700000|2021-10-14 09:45:00|205372.7|205222.7|205375.9|205225.9|205375.9|205225.9|205372.7|205222.7|14
1634204710000|2021-10-14 09:45:10|205376.2|205226.2|205374.4|205224.4|205376.7|205226.7|205374.4|205224.4|9
1634204720000|2021-10-14 09:45:20|205378.9|205228.9|205381.3|205231.3|205381.3|205231.3|205377.7|205227.7|18
1634204730000|2021-10-14 09:45:30|205393.8|205243.8|205415.8|205265.8|205416|205266|205393.8|205243.8|23
1634204740000|2021-10-14 09:45:40|205415.3|205265.3|205416.9|205266.9|205416.9|205266.9|205414.6|205264.6|15
1634204750000|2021-10-14 09:45:50|205416.8|205266.8|205415.5|205265.5|205417.5|205267.5|205412.9|205262.9|29
1634204760000|2021-10-14 09:46:00|205415.4|205265.4|205413|205263|205415.4|205265.4|205411.9|205261.9|15
1634204770000|2021-10-14 09:46:10|205413.1|205263.1|205447.4|205297.4|205447.4|205297.4|205412.5|205262.5|17
1634204780000|2021-10-14 09:46:20|205448.3|205298.3|205447.4|205297.4|205450.5|205300.5|205445.5|205295.5|31
1634204790000|2021-10-14 09:46:30|205447.6|205297.6|205459.3|205309.3|205459.9|205309.9|205447.6|205297.6|22
1634204800000|2021-10-14 09:46:40|205453.1|205303.1|205461.2|205311.2|205464.1|205314.1|205452|205302|29
1634204810000|2021-10-14 09:46:50|205460.9|205310.9|205461.9|205311.9|205462.9|205312.9|205456.2|205306.2|22
1634204820000|2021-10-14 09:47:00|205462.3|205312.3|205459.9|205309.9|205463.2|205313.2|205457.2|205307.2|31
1634204830000|2021-10-14 09:47:10|205459.3|205309.3|205455.4|205305.4|205460.9|205310.9|205454.4|205304.4|30
1634204840000|2021-10-14 09:47:20|205456|205306|205453.2|205303.2|205456|205306|205453.2|205303.2|13
1634204850000|2021-10-14 09:47:30|205453.4|205303.4|205453.8|205303.8|205454.5|205304.5|205451.6|205301.6|33
1634204860000|2021-10-14 09:47:40|205453.6|205303.6|205458.1|205308.1|205458.1|205308.1|205451.3|205301.3|27
1634204870000|2021-10-14 09:47:50|205456.1|205306.1|205459.6|205309.6|205467.6|205317.6|205455.7|205305.7|24
1634204880000|2021-10-14 09:48:00|205459|205309|205457.7|205307.7|205462.7|205312.7|205455|205305|30
1634204890000|2021-10-14 09:48:10|205457.4|205307.4|205461|205311|205461.1|205311.1|205457.4|205307.4|29
1634204900000|2021-10-14 09:48:20|205458.8|205308.8|205455.8|205305.8|205458.8|205308.8|205454.9|205304.9|22
1634204910000|2021-10-14 09:48:30|205457.4|205307.4|205456.5|205306.5|205457.4|205307.4|205455.2|205305.2|13
1634204920000|2021-10-14 09:48:40|205455.7|205305.7|205456.9|205306.9|205457.2|205307.2|205455.4|205305.4|12
1634204930000|2021-10-14 09:48:50|205457.3|205307.3|205462.3|205312.3|205462.3|205312.3|205455.9|205305.9|32
1634204940000|2021-10-14 09:49:00|205462.1|205312.1|205460.6|205310.6|205468.1|205318.1|205459.5|205309.5|33
1634204950000|2021-10-14 09:49:10|205462.2|205312.2|205461.8|205311.8|205462.2|205312.2|205459.2|205309.2|30
1634204960000|2021-10-14 09:49:20|205461.5|205311.5|205466.5|205316.5|205466.9|205316.9|205461.1|205311.1|27
1634204970000|2021-10-14 09:49:30|205466.3|205316.3|205465.9|205315.9|205468.5|205318.5|205463.4|205313.4|22
1634204980000|2021-10-14 09:49:40|205465.8|205315.8|205463.9|205313.9|205465.8|205315.8|205462.8|205312.8|23
1634204990000|2021-10-14 09:49:50|205464.4|205314.4|205466|205316|205466|205316|205463.3|205313.3|18
1634205000000|2021-10-14 09:50:00|205466.1|205316.1|205463|205313|205466.1|205316.1|205458.5|205308.5|29
1634205010000|2021-10-14 09:50:10|205462.8|205312.8|205462.8|205312.8|205466.9|205316.9|205460.9|205310.9|26
1634205020000|2021-10-14 09:50:20|205462.1|205312.1|205463.4|205313.4|205463.6|205313.6|205462.1|205312.1|14
1634205030000|2021-10-14 09:50:30|205463.2|205313.2|205463.7|205313.7|205463.9|205313.9|205462.9|205312.9|11
1634205040000|2021-10-14 09:50:40|205465.4|205315.4|205461.8|205311.8|205465.4|205315.4|205461.8|205311.8|19
1634205050000|2021-10-14 09:50:50|205462.3|205312.3|205461.9|205311.9|205462.3|205312.3|205460.5|205310.5|19
1634205060000|2021-10-14 09:51:00|205461.6|205311.6|205465.5|205315.5|205466.7|205316.7|205461.3|205311.3|27
1634205070000|2021-10-14 09:51:10|205466|205316|205465.1|205315.1|205466.8|205316.8|205461.9|205311.9|25
1634205080000|2021-10-14 09:51:20|205465.8|205315.8|205467.4|205317.4|205470.9|205320.9|205463.8|205313.8|19
1634205090000|2021-10-14 09:51:30|205468.2|205318.2|205468.2|205318.2|205469.3|205319.3|205464.3|205314.3|22
1634205100000|2021-10-14 09:51:40|205467.7|205317.7|205474|205324|205474.3|205324.3|205467.4|205317.4|21
1634205110000|2021-10-14 09:51:50|205473.8|205323.8|205484.8|205334.8|205484.8|205334.8|205472.1|205322.1|21
1634205120000|2021-10-14 09:52:00|205485|205335|205484.6|205334.6|205485.2|205335.2|205483.5|205333.5|17
1634205130000|2021-10-14 09:52:10|205484.3|205334.3|205460.3|205310.3|205484.3|205334.3|205458.2|205308.2|25
1634205140000|2021-10-14 09:52:20|205459.9|205309.9|205453|205303|205459.9|205309.9|205449.2|205299.2|28
1634205150000|2021-10-14 09:52:30|205452.3|205302.3|205457.9|205307.9|205457.9|205307.9|205451.3|205301.3|22
1634205160000|2021-10-14 09:52:40|205458.1|205308.1|205458.1|205308.1|205460.3|205310.3|205454.9|205304.9|32
1634205170000|2021-10-14 09:52:50|205458.9|205308.9|205465.4|205315.4|205465.9|205315.9|205449.8|205299.8|32
1634205180000|2021-10-14 09:53:00|205465.5|205315.5|205462.8|205312.8|205465.9|205315.9|205462.3|205312.3|26
1634205190000|2021-10-14 09:53:10|205463.8|205313.8|205457.9|205307.9|205463.8|205313.8|205453.7|205303.7|21
1634205200000|2021-10-14 09:53:20|205457.7|205307.7|205463.1|205313.1|205463.2|205313.2|205457.7|205307.7|20
1634205210000|2021-10-14 09:53:30|205462.6|205312.6|205493.6|205343.6|205496.2|205346.2|205461.4|205311.4|32
1634205220000|2021-10-14 09:53:40|205493.4|205343.4|205509.5|205359.5|205509.5|205359.5|205492.5|205342.5|27
1634205230000|2021-10-14 09:53:50|205504.5|205354.5|205501.4|205351.4|205504.9|205354.9|205499.6|205349.6|29
1634205240000|2021-10-14 09:54:00|205502.1|205352.1|205499.9|205349.9|205504|205354|205492|205342|26
1634205250000|2021-10-14 09:54:10|205498.5|205348.5|205501.7|205351.7|205505.3|205355.3|205498.5|205348.5|27
1634205260000|2021-10-14 09:54:20|205501|205351|205501|205351|205504.6|205354.6|205497.3|205347.3|33
1634205270000|2021-10-14 09:54:30|205497.7|205347.7|205505.5|205355.5|205506.9|205356.9|205497.7|205347.7|19
1634205280000|2021-10-14 09:54:40|205506.2|205356.2|205540.9|205390.9|205540.9|205390.9|205504.7|205354.7|24
1634205290000|2021-10-14 09:54:50|205539.6|205389.6|205541|205391|205542.3|205392.3|205539.5|205389.5|23
1634205300000|2021-10-14 09:55:00|205540|205390|205535.2|205385.2|205540|205390|205531.9|205381.9|26
1634205310000|2021-10-14 09:55:10|205532.5|205382.5|205534.4|205384.4|205537.3|205387.3|205529.5|205379.5|24
1634205320000|2021-10-14 09:55:20|205533.4|205383.4|205499.7|205349.7|205536.8|205386.8|205498.1|205348.1|25
1634205330000|2021-10-14 09:55:30|205499.4|205349.4|205498.7|205348.7|205502.5|205352.5|205496.1|205346.1|29
1634205340000|2021-10-14 09:55:40|205498.5|205348.5|205495.9|205345.9|205498.5|205348.5|205490.4|205340.4|22
1634205350000|2021-10-14 09:55:50|205495.8|205345.8|205492.6|205342.6|205497.7|205347.7|205492.5|205342.5|24
1634205360000|2021-10-14 09:56:00|205492.9|205342.9|205497.2|205347.2|205499.4|205349.4|205490.6|205340.6|22
1634205370000|2021-10-14 09:56:10|205496|205346|205497.1|205347.1|205497.9|205347.9|205495.6|205345.6|26
1634205380000|2021-10-14 09:56:20|205498.3|205348.3|205496.8|205346.8|205505.3|205355.3|205496.4|205346.4|36
1634205390000|2021-10-14 09:56:30|205496.9|205346.9|205491.8|205341.8|205498|205348|205487.9|205337.9|30
1634205400000|2021-10-14 09:56:40|205491.1|205341.1|205492.7|205342.7|205493.4|205343.4|205489.5|205339.5|32
1634205410000|2021-10-14 09:56:50|205492.9|205342.9|205492.2|205342.2|205494.4|205344.4|205492.1|205342.1|20
1634205420000|2021-10-14 09:57:00|205491.9|205341.9|205494.4|205344.4|205494.4|205344.4|205489.9|205339.9|25
1634205430000|2021-10-14 09:57:10|205492.9|205342.9|205491.6|205341.6|205495.9|205345.9|205488.8|205338.8|21
1634205440000|2021-10-14 09:57:20|205491.9|205341.9|205490.2|205340.2|205491.9|205341.9|205489|205339|22
1634205450000|2021-10-14 09:57:30|205490.6|205340.6|205490.1|205340.1|205493|205343|205489.7|205339.7|23
1634205460000|2021-10-14 09:57:40|205491.6|205341.6|205490.8|205340.8|205492.5|205342.5|205489.6|205339.6|28
1634205470000|2021-10-14 09:57:50|205490.3|205340.3|205492.3|205342.3|205492.5|205342.5|205489.9|205339.9|25
1634205480000|2021-10-14 09:58:00|205492.4|205342.4|205492.5|205342.5|205494.8|205344.8|205490.2|205340.2|24
1634205490000|2021-10-14 09:58:10|205492.1|205342.1|205494.1|205344.1|205495.4|205345.4|205490.8|205340.8|25
1634205500000|2021-10-14 09:58:20|205492.3|205342.3|205494.8|205344.8|205495.9|205345.9|205491.5|205341.5|27
1634205510000|2021-10-14 09:58:30|205495.4|205345.4|205497.8|205347.8|205498.1|205348.1|205495.4|205345.4|25
1634205520000|2021-10-14 09:58:40|205497.4|205347.4|205497.1|205347.1|205500.8|205350.8|205496.3|205346.3|21
1634205530000|2021-10-14 09:58:50|205498.2|205348.2|205501.3|205351.3|205502.7|205352.7|205497.3|205347.3|20
1634205540000|2021-10-14 09:59:00|205501.5|205351.5|205505.8|205355.8|205507.2|205357.2|205500.4|205350.4|16
1634205550000|2021-10-14 09:59:10|205505.6|205355.6|205507.9|205357.9|205507.9|205357.9|205504.2|205354.2|18
1634205560000|2021-10-14 09:59:20|205507.5|205357.5|205504.1|205354.1|205507.5|205357.5|205503.9|205353.9|19
1634205570000|2021-10-14 09:59:30|205503.7|205353.7|205507.1|205357.1|205508.2|205358.2|205503.7|205353.7|17
1634205580000|2021-10-14 09:59:40|205507|205357|205503.7|205353.7|205510.1|205360.1|205503|205353|26
1634205590000|2021-10-14 09:59:50|205503.6|205353.6|205501.1|205351.1|205505.8|205355.8|205500.5|205350.5|28
1634205600000|2021-10-14 10:00:00|205503|205353|205506.5|205356.5|205509.4|205359.4|205496.3|205346.3|30
1634205610000|2021-10-14 10:00:10|205506.8|205356.8|205509.9|205359.9|205511.7|205361.7|205500.6|205350.6|30
1634205620000|2021-10-14 10:00:20|205508.1|205358.1|205502.2|205352.2|205508.5|205358.5|205502.2|205352.2|34
1634205630000|2021-10-14 10:00:30|205500.8|205350.8|205508.1|205358.1|205509.7|205359.7|205499.9|205349.9|24
1634205640000|2021-10-14 10:00:40|205507.3|205357.3|205502.9|205352.9|205510.6|205360.6|205501.5|205351.5|28
1634205650000|2021-10-14 10:00:50|205503.9|205353.9|205525|205375|205525.5|205375.5|205503.9|205353.9|26
1634205660000|2021-10-14 10:01:00|205523.9|205373.9|205496.5|205346.5|205525.7|205375.7|205493.2|205343.2|29
1634205670000|2021-10-14 10:01:10|205498.2|205348.2|205497.3|205347.3|205498.8|205348.8|205494.2|205344.2|26
1634205680000|2021-10-14 10:01:20|205496.6|205346.6|205495.6|205345.6|205498.9|205348.9|205494.8|205344.8|31
1634205690000|2021-10-14 10:01:30|205495.5|205345.5|205496.6|205346.6|205497|205347|205492.9|205342.9|20
1634205700000|2021-10-14 10:01:40|205497.1|205347.1|205503.2|205353.2|205504.3|205354.3|205497.1|205347.1|29
1634205710000|2021-10-14 10:01:50|205503.4|205353.4|205502.9|205352.9|205504|205354|205499.8|205349.8|29
1634205720000|2021-10-14 10:02:00|205504.8|205354.8|205504.2|205354.2|205505.1|205355.1|205503|205353|27
1634205730000|2021-10-14 10:02:10|205504|205354|205503.9|205353.9|205504.8|205354.8|205502.2|205352.2|26
1634205740000|2021-10-14 10:02:20|205504.1|205354.1|205505.4|205355.4|205505.6|205355.6|205503.2|205353.2|16
1634205750000|2021-10-14 10:02:30|205503.6|205353.6|205504.4|205354.4|205505.5|205355.5|205503.6|205353.6|17
1634205760000|2021-10-14 10:02:40|205503.1|205353.1|205499.1|205349.1|205503.7|205353.7|205499.1|205349.1|21
1634205770000|2021-10-14 10:02:50|205498.9|205348.9|205502|205352|205503.3|205353.3|205498.9|205348.9|13
1634205780000|2021-10-14 10:03:00|205502.4|205352.4|205505.4|205355.4|205505.4|205355.4|205501.9|205351.9|15
1634205790000|2021-10-14 10:03:10|205505.1|205355.1|205503.7|205353.7|205505.1|205355.1|205503.7|205353.7|8
1634205800000|2021-10-14 10:03:20|205503.5|205353.5|205507.4|205357.4|205508.5|205358.5|205503.4|205353.4|17
1634205810000|2021-10-14 10:03:30|205507.5|205357.5|205505.5|205355.5|205507.5|205357.5|205504.7|205354.7|23
1634205820000|2021-10-14 10:03:40|205505.3|205355.3|205502.5|205352.5|205505.3|205355.3|205501|205351|22
1634205830000|2021-10-14 10:03:50|205502.6|205352.6|205505.2|205355.2|205505.2|205355.2|205502.2|205352.2|14
1634205840000|2021-10-14 10:04:00|205505.3|205355.3|205508|205358|205508.1|205358.1|205504.2|205354.2|18
1634205850000|2021-10-14 10:04:10|205506.7|205356.7|205508.3|205358.3|205509.2|205359.2|205505.9|205355.9|14
1634205860000|2021-10-14 10:04:20|205507.9|205357.9|205507.5|205357.5|205508|205358|205507.4|205357.4|12
1634205870000|2021-10-14 10:04:30|205507.6|205357.6|205504.3|205354.3|205508.6|205358.6|205504.3|205354.3|25
1634205880000|2021-10-14 10:04:40|205504.4|205354.4|205505.5|205355.5|205505.6|205355.6|205503.9|205353.9|26
1634205890000|2021-10-14 10:04:50|205505.8|205355.8|205505.1|205355.1|205506.6|205356.6|205504.7|205354.7|24
1634205900000|2021-10-14 10:05:00|205504.8|205354.8|205505.4|205355.4|205506.3|205356.3|205504.7|205354.7|27
1634205910000|2021-10-14 10:05:10|205505.3|205355.3|205504.8|205354.8|205505.5|205355.5|205503.9|205353.9|21
1634205920000|2021-10-14 10:05:20|205504.9|205354.9|205498.9|205348.9|205505.6|205355.6|205497|205347|24
1634205930000|2021-10-14 10:05:30|205498.5|205348.5|205496.9|205346.9|205498.5|205348.5|205494.5|205344.5|19
1634205940000|2021-10-14 10:05:40|205495.9|205345.9|205496.3|205346.3|205497.2|205347.2|205494.6|205344.6|19
1634205950000|2021-10-14 10:05:50|205496.1|205346.1|205503|205353|205504.1|205354.1|205496.1|205346.1|16
1634205960000|2021-10-14 10:06:00|205502.8|205352.8|205498.5|205348.5|205503.5|205353.5|205498.2|205348.2|21
1634205970000|2021-10-14 10:06:10|205498.7|205348.7|205500.4|205350.4|205501.9|205351.9|205498|205348|29
1634205980000|2021-10-14 10:06:20|205500.3|205350.3|205501.6|205351.6|205503.2|205353.2|205500|205350|19
1634205990000|2021-10-14 10:06:30|205501.4|205351.4|205501.1|205351.1|205502.8|205352.8|205500.6|205350.6|25
1634206000000|2021-10-14 10:06:40|205501.7|205351.7|205503.2|205353.2|205503.7|205353.7|205499.8|205349.8|21
1634206010000|2021-10-14 10:06:50|205503.1|205353.1|205503.4|205353.4|205504.5|205354.5|205501.5|205351.5|19
1634206020000|2021-10-14 10:07:00|205503.5|205353.5|205498.3|205348.3|205503.8|205353.8|205497.6|205347.6|28
1634206030000|2021-10-14 10:07:10|205497.8|205347.8|205496.9|205346.9|205498|205348|205496.9|205346.9|14
1634206040000|2021-10-14 10:07:20|205497.2|205347.2|205500|205350|205502.9|205352.9|205497.2|205347.2|30
1634206050000|2021-10-14 10:07:30|205501.2|205351.2|205503.4|205353.4|205503.8|205353.8|205500.4|205350.4|29
1634206060000|2021-10-14 10:07:40|205503.2|205353.2|205503.8|205353.8|205506.5|205356.5|205503|205353|24
1634206070000|2021-10-14 10:07:50|205503.7|205353.7|205497.3|205347.3|205504.3|205354.3|205497.2|205347.2|26
1634206080000|2021-10-14 10:08:00|205497.5|205347.5|205499.7|205349.7|205500.4|205350.4|205495.4|205345.4|31
1634206090000|2021-10-14 10:08:10|205499.9|205349.9|205501.4|205351.4|205502.1|205352.1|205499|205349|28
1634206100000|2021-10-14 10:08:20|205501.9|205351.9|205504.7|205354.7|205504.7|205354.7|205498.2|205348.2|28
1634206110000|2021-10-14 10:08:30|205504.2|205354.2|205501.7|205351.7|205504.7|205354.7|205500.3|205350.3|28
1634206120000|2021-10-14 10:08:40|205501.9|205351.9|205502.5|205352.5|205502.5|205352.5|205499.5|205349.5|20
1634206130000|2021-10-14 10:08:50|205503.9|205353.9|205502.8|205352.8|205504.1|205354.1|205502.1|205352.1|25
1634206140000|2021-10-14 10:09:00|205502.4|205352.4|205502.5|205352.5|205503.7|205353.7|205501.2|205351.2|24
1634206150000|2021-10-14 10:09:10|205501.1|205351.1|205499.5|205349.5|205502.9|205352.9|205498.5|205348.5|21
1634206160000|2021-10-14 10:09:20|205500.1|205350.1|205505.1|205355.1|205505.3|205355.3|205500|205350|23
1634206170000|2021-10-14 10:09:30|205505.7|205355.7|205507.1|205357.1|205508.3|205358.3|205505.1|205355.1|20
1634206180000|2021-10-14 10:09:40|205508.8|205358.8|205565.2|205415.2|205568.2|205418.2|205506.3|205356.3|19
1634206190000|2021-10-14 10:09:50|205564.9|205414.9|205571.8|205421.8|205574.1|205424.1|205560|205410|21
1634206200000|2021-10-14 10:10:00|205571.9|205421.9|205583.9|205433.9|205586.1|205436.1|205570.8|205420.8|23
1634206210000|2021-10-14 10:10:10|205583|205433|205582.6|205432.6|205585.3|205435.3|205580.8|205430.8|28
1634206220000|2021-10-14 10:10:20|205582.4|205432.4|205581.1|205431.1|205590.3|205440.3|205581.1|205431.1|25
1634206230000|2021-10-14 10:10:30|205582|205432|205580.6|205430.6|205582.6|205432.6|205578.8|205428.8|24
1634206240000|2021-10-14 10:10:40|205580.3|205430.3|205576.9|205426.9|205580.7|205430.7|205576.9|205426.9|7
1634206250000|2021-10-14 10:10:50|205579.4|205429.4|205588.6|205438.6|205590.8|205440.8|205579.4|205429.4|34
1634206260000|2021-10-14 10:11:00|205587.9|205437.9|205581.9|205431.9|205587.9|205437.9|205581.9|205431.9|27
1634206270000|2021-10-14 10:11:10|205579.1|205429.1|205589.7|205439.7|205589.7|205439.7|205579.1|205429.1|30
1634206280000|2021-10-14 10:11:20|205589.8|205439.8|205585.9|205435.9|205589.8|205439.8|205583.3|205433.3|28
1634206290000|2021-10-14 10:11:30|205584.2|205434.2|205589.6|205439.6|205590.6|205440.6|205584.2|205434.2|27
1634206300000|2021-10-14 10:11:40|205589.4|205439.4|205591|205441|205591|205441|205586.1|205436.1|21
1634206310000|2021-10-14 10:11:50|205589.6|205439.6|205625.5|205475.5|205629.5|205479.5|205588.2|205438.2|34
1634206320000|2021-10-14 10:12:00|205625.9|205475.9|205624.2|205474.2|205628.7|205478.7|205622.6|205472.6|20
1634206330000|2021-10-14 10:12:10|205624.1|205474.1|205596.3|205446.3|205624.1|205474.1|205594.2|205444.2|31
1634206340000|2021-10-14 10:12:20|205597.3|205447.3|205611.4|205461.4|205611.4|205461.4|205595.4|205445.4|20
1634206350000|2021-10-14 10:12:30|205610.4|205460.4|205604.5|205454.5|205614.1|205464.1|205602.1|205452.1|29
1634206360000|2021-10-14 10:12:40|205601.9|205451.9|205600.5|205450.5|205602.5|205452.5|205599.3|205449.3|20
1634206370000|2021-10-14 10:12:50|205601.1|205451.1|205596|205446|205601.1|205451.1|205592.6|205442.6|22
1634206380000|2021-10-14 10:13:00|205595.7|205445.7|205607.6|205457.6|205608.9|205458.9|205595.7|205445.7|16
1634206390000|2021-10-14 10:13:10|205607.4|205457.4|205605|205455|205608.3|205458.3|205604.6|205454.6|16
1634206400000|2021-10-14 10:13:20|205604|205454|205594.3|205444.3|205604.8|205454.8|205592|205442|20
1634206410000|2021-10-14 10:13:30|205595|205445|205594.8|205444.8|205596.6|205446.6|205594.5|205444.5|19
1634206420000|2021-10-14 10:13:40|205595.1|205445.1|205596.6|205446.6|205596.7|205446.7|205594.6|205444.6|20
1634206430000|2021-10-14 10:13:50|205596.2|205446.2|205594|205444|205596.2|205446.2|205593.3|205443.3|20
1634206440000|2021-10-14 10:14:00|205595.3|205445.3|205590.2|205440.2|205597.1|205447.1|205589.1|205439.1|24
1634206450000|2021-10-14 10:14:10|205590.5|205440.5|205587.3|205437.3|205591.1|205441.1|205586.4|205436.4|25
1634206460000|2021-10-14 10:14:20|205587.1|205437.1|205588.3|205438.3|205590|205440|205585.2|205435.2|20
1634206470000|2021-10-14 10:14:30|205588|205438|205589.5|205439.5|205591|205441|205584.4|205434.4|18
1634206480000|2021-10-14 10:14:40|205589|205439|205593.1|205443.1|205596.8|205446.8|205588.8|205438.8|20
1634206490000|2021-10-14 10:14:50|205593.6|205443.6|205552.7|205402.7|205596|205446|205552.7|205402.7|10
1634206500000|2021-10-14 10:15:00|205548.8|205398.8|205550.7|205400.7|205551.7|205401.7|205546.6|205396.6|23
1634206510000|2021-10-14 10:15:10|205551.2|205401.2|205547.2|205397.2|205551.6|205401.6|205540.9|205390.9|23
1634206520000|2021-10-14 10:15:20|205548|205398|205548.8|205398.8|205548.9|205398.9|205547.4|205397.4|11
1634206530000|2021-10-14 10:15:30|205548.6|205398.6|205545.8|205395.8|205548.7|205398.7|205544.9|205394.9|19
1634206540000|2021-10-14 10:15:40|205545.5|205395.5|205543.8|205393.8|205545.7|205395.7|205540.8|205390.8|18
1634206550000|2021-10-14 10:15:50|205543.5|205393.5|205543.3|205393.3|205544.6|205394.6|205542.5|205392.5|13
1634206560000|2021-10-14 10:16:00|205542.8|205392.8|205578.6|205428.6|205578.6|205428.6|205542.3|205392.3|28
1634206570000|2021-10-14 10:16:10|205581.3|205431.3|205584.9|205434.9|205584.9|205434.9|205577.3|205427.3|18
1634206580000|2021-10-14 10:16:20|205583.8|205433.8|205596.2|205446.2|205597.5|205447.5|205583.8|205433.8|25
1634206590000|2021-10-14 10:16:30|205594.6|205444.6|205590.3|205440.3|205594.9|205444.9|205587.7|205437.7|22
1634206600000|2021-10-14 10:16:40|205590.4|205440.4|205583.6|205433.6|205590.4|205440.4|205580.4|205430.4|29
1634206610000|2021-10-14 10:16:50|205585.5|205435.5|205583.1|205433.1|205585.5|205435.5|205582|205432|29
1634206620000|2021-10-14 10:17:00|205582.9|205432.9|205576.5|205426.5|205583.1|205433.1|205573.7|205423.7|28
1634206630000|2021-10-14 10:17:10|205576.9|205426.9|205576.4|205426.4|205577.7|205427.7|205576.3|205426.3|19
1634206640000|2021-10-14 10:17:20|205576.8|205426.8|205582|205432|205583.5|205433.5|205576.8|205426.8|28
1634206650000|2021-10-14 10:17:30|205582.6|205432.6|205583.6|205433.6|205588.2|205438.2|205582.6|205432.6|29
1634206660000|2021-10-14 10:17:40|205583|205433|205584.2|205434.2|205584.9|205434.9|205582.1|205432.1|34
1634206670000|2021-10-14 10:17:50|205584.1|205434.1|205584.3|205434.3|205584.3|205434.3|205583.1|205433.1|11
1634206680000|2021-10-14 10:18:00|205585.6|205435.6|205586.1|205436.1|205586.7|205436.7|205582.5|205432.5|26
1634206690000|2021-10-14 10:18:10|205585.9|205435.9|205584.8|205434.8|205586.2|205436.2|205584.8|205434.8|12
1634206700000|2021-10-14 10:18:20|205586.2|205436.2|205587.1|205437.1|205587.5|205437.5|205584|205434|17
1634206710000|2021-10-14 10:18:30|205587.2|205437.2|205585.1|205435.1|205587.2|205437.2|205583|205433|18
1634206720000|2021-10-14 10:18:40|205586.6|205436.6|205585|205435|205586.6|205436.6|205585|205435|4
1634206730000|2021-10-14 10:18:50|205584.6|205434.6|205580|205430|205585.4|205435.4|205579.9|205429.9|24
1634206740000|2021-10-14 10:19:00|205580.5|205430.5|205582.9|205432.9|205584|205434|205580.2|205430.2|24
1634206750000|2021-10-14 10:19:10|205582.7|205432.7|205582.4|205432.4|205582.7|205432.7|205581.5|205431.5|18
1634206760000|2021-10-14 10:19:20|205582.5|205432.5|205586.7|205436.7|205587|205437|205581.4|205431.4|22
1634206770000|2021-10-14 10:19:30|205587.1|205437.1|205588.9|205438.9|205591|205441|205586.4|205436.4|23
1634206780000|2021-10-14 10:19:40|205589.3|205439.3|205589.9|205439.9|205591.3|205441.3|205589.1|205439.1|10
1634206790000|2021-10-14 10:19:50|205589.6|205439.6|205593.8|205443.8|205593.8|205443.8|205589.6|205439.6|12
1634206800000|2021-10-14 10:20:00|205591.3|205441.3|205594.3|205444.3|205596.4|205446.4|205591.3|205441.3|15
1634206810000|2021-10-14 10:20:10|205593.2|205443.2|205592.8|205442.8|205593.8|205443.8|205592.5|205442.5|9
1634206820000|2021-10-14 10:20:20|205594|205444|205593.8|205443.8|205595.9|205445.9|205593.7|205443.7|13
1634206830000|2021-10-14 10:20:30|205593.5|205443.5|205593.4|205443.4|205594.7|205444.7|205591.8|205441.8|17
1634206840000|2021-10-14 10:20:40|205592.6|205442.6|205592|205442|205593.9|205443.9|205591.5|205441.5|10
1634206850000|2021-10-14 10:20:50|205592.2|205442.2|205607|205457|205607|205457|205589.4|205439.4|23
1634206860000|2021-10-14 10:21:00|205607.2|205457.2|205603.7|205453.7|205608.3|205458.3|205600.4|205450.4|26
1634206870000|2021-10-14 10:21:10|205602.2|205452.2|205608.3|205458.3|205608.3|205458.3|205602.2|205452.2|15
1634206880000|2021-10-14 10:21:20|205607.9|205457.9|205592.5|205442.5|205607.9|205457.9|205592|205442|22
1634206890000|2021-10-14 10:21:30|205592.9|205442.9|205593.1|205443.1|205593.4|205443.4|205592.3|205442.3|15
1634206900000|2021-10-14 10:21:40|205592.9|205442.9|205592.7|205442.7|205600.7|205450.7|205590.4|205440.4|25
1634206910000|2021-10-14 10:21:50|205593.3|205443.3|205590.2|205440.2|205593.6|205443.6|205589.9|205439.9|15
1634206920000|2021-10-14 10:22:00|205590.6|205440.6|205588.5|205438.5|205591.4|205441.4|205588.5|205438.5|12
1634206930000|2021-10-14 10:22:10|205588.2|205438.2|205592.9|205442.9|205593.8|205443.8|205587.8|205437.8|17
1634206940000|2021-10-14 10:22:20|205592.6|205442.6|205637.4|205487.4|205640.4|205490.4|205592.6|205442.6|23
1634206950000|2021-10-14 10:22:30|205636.7|205486.7|205635.5|205485.5|205640.9|205490.9|205634.5|205484.5|19
1634206960000|2021-10-14 10:22:40|205635.3|205485.3|205637.1|205487.1|205637.6|205487.6|205635.3|205485.3|13
1634206970000|2021-10-14 10:22:50|205636.4|205486.4|205632|205482|205636.8|205486.8|205631.3|205481.3|19
1634206980000|2021-10-14 10:23:00|205632.2|205482.2|205633.8|205483.8|205634|205484|205632.2|205482.2|15
1634206990000|2021-10-14 10:23:10|205633.7|205483.7|205634|205484|205635.3|205485.3|205632.4|205482.4|14
1634207000000|2021-10-14 10:23:20|205633.5|205483.5|205633.7|205483.7|205634.4|205484.4|205632.5|205482.5|15
1634207010000|2021-10-14 10:23:30|205632.3|205482.3|205635.5|205485.5|205636.5|205486.5|205632|205482|14
1634207020000|2021-10-14 10:23:40|205635.6|205485.6|205637|205487|205637|205487|205632.3|205482.3|10
1634207030000|2021-10-14 10:23:50|205636.5|205486.5|205633.8|205483.8|205636.5|205486.5|205633.8|205483.8|14
1634207040000|2021-10-14 10:24:00|205633.9|205483.9|205634.8|205484.8|205636.5|205486.5|205633|205483|11
1634207050000|2021-10-14 10:24:10|205634.5|205484.5|205636.2|205486.2|205637.3|205487.3|205634.2|205484.2|15
1634207060000|2021-10-14 10:24:20|205635.1|205485.1|205633|205483|205636.7|205486.7|205631.8|205481.8|18
1634207070000|2021-10-14 10:24:30|205632.2|205482.2|205632.5|205482.5|205633.4|205483.4|205630.8|205480.8|13
1634207080000|2021-10-14 10:24:40|205633.1|205483.1|205636.2|205486.2|205637.4|205487.4|205633.1|205483.1|10
1634207090000|2021-10-14 10:24:50|205637|205487|205634.1|205484.1|205637|205487|205634.1|205484.1|8
1634207100000|2021-10-14 10:25:00|205634.9|205484.9|205632.8|205482.8|205635.3|205485.3|205632.8|205482.8|11
1634207110000|2021-10-14 10:25:10|205633.2|205483.2|205636.2|205486.2|205637.7|205487.7|205633.1|205483.1|15
1634207120000|2021-10-14 10:25:20|205637|205487|205633.9|205483.9|205637|205487|205633.9|205483.9|11
1634207130000|2021-10-14 10:25:30|205634.4|205484.4|205605|205455|205634.4|205484.4|205595.8|205445.8|30
1634207140000|2021-10-14 10:25:40|205604.7|205454.7|205610.7|205460.7|205612.5|205462.5|205604.5|205454.5|23
1634207150000|2021-10-14 10:25:50|205610.6|205460.6|205619.9|205469.9|205623.1|205473.1|205610.6|205460.6|24
1634207160000|2021-10-14 10:26:00|205621.6|205471.6|205632|205482|205633.2|205483.2|205621.6|205471.6|25
1634207170000|2021-10-14 10:26:10|205631.4|205481.4|205634.9|205484.9|205638.3|205488.3|205629.9|205479.9|22
1634207180000|2021-10-14 10:26:20|205635.2|205485.2|205633.1|205483.1|205635.8|205485.8|205630.3|205480.3|22
1634207190000|2021-10-14 10:26:30|205633.2|205483.2|205671.8|205521.8|205671.8|205521.8|205633.2|205483.2|20
1634207200000|2021-10-14 10:26:40|205665.9|205515.9|205671.9|205521.9|205673.1|205523.1|205665.9|205515.9|19
1634207210000|2021-10-14 10:26:50|205671.5|205521.5|205665.7|205515.7|205673.7|205523.7|205663|205513|19
1634207220000|2021-10-14 10:27:00|205667.3|205517.3|205674.1|205524.1|205674.1|205524.1|205665.8|205515.8|21
1634207230000|2021-10-14 10:27:10|205673.9|205523.9|205676|205526|205677.3|205527.3|205672.6|205522.6|23
1634207240000|2021-10-14 10:27:20|205676.6|205526.6|205672.9|205522.9|205676.6|205526.6|205672.9|205522.9|12
1634207250000|2021-10-14 10:27:30|205673.2|205523.2|205674.2|205524.2|205676.4|205526.4|205672.9|205522.9|11
1634207260000|2021-10-14 10:27:40|205672.9|205522.9|205674.7|205524.7|205676.7|205526.7|205672.6|205522.6|16
1634207270000|2021-10-14 10:27:50|205673.9|205523.9|205674.3|205524.3|205675.8|205525.8|205672.6|205522.6|20
1634207280000|2021-10-14 10:28:00|205675|205525|205670.6|205520.6|205675.2|205525.2|205670.2|205520.2|13
1634207290000|2021-10-14 10:28:10|205671|205521|205672.4|205522.4|205675.1|205525.1|205671|205521|14
1634207300000|2021-10-14 10:28:20|205671.8|205521.8|205683.1|205533.1|205686.3|205536.3|205671.8|205521.8|19
1634207310000|2021-10-14 10:28:30|205683.4|205533.4|205686.6|205536.6|205688.5|205538.5|205683.3|205533.3|20
1634207320000|2021-10-14 10:28:40|205686.8|205536.8|205719.1|205569.1|205719.5|205569.5|205686.1|205536.1|19
1634207330000|2021-10-14 10:28:50|205719.4|205569.4|205724.9|205574.9|205724.9|205574.9|205718.1|205568.1|25
1634207340000|2021-10-14 10:29:00|205725|205575|205716.2|205566.2|205725.5|205575.5|205716.2|205566.2|17
1634207350000|2021-10-14 10:29:10|205716.6|205566.6|205717.8|205567.8|205720.1|205570.1|205716.3|205566.3|22
1634207360000|2021-10-14 10:29:20|205718.7|205568.7|205712.2|205562.2|205718.7|205568.7|205707.9|205557.9|16
1634207370000|2021-10-14 10:29:30|205706.6|205556.6|205708.1|205558.1|205710.5|205560.5|205706.6|205556.6|30
1634207380000|2021-10-14 10:29:40|205707.1|205557.1|205708.8|205558.8|205709.5|205559.5|205704.2|205554.2|26
1634207390000|2021-10-14 10:29:50|205708.6|205558.6|205705.5|205555.5|205709.5|205559.5|205705.5|205555.5|19
1634207400000|2021-10-14 10:30:00|205705.8|205555.8|205678.7|205528.7|205707.2|205557.2|205674.7|205524.7|26
1634207410000|2021-10-14 10:30:10|205677.5|205527.5|205680.2|205530.2|205680.2|205530.2|205676.7|205526.7|19
1634207420000|2021-10-14 10:30:20|205680.5|205530.5|205679.5|205529.5|205680.5|205530.5|205678.9|205528.9|9
1634207430000|2021-10-14 10:30:30|205679.9|205529.9|205678.7|205528.7|205679.9|205529.9|205677.6|205527.6|11
1634207440000|2021-10-14 10:30:40|205678.4|205528.4|205682.3|205532.3|205683|205533|205678.4|205528.4|18
1634207450000|2021-10-14 10:30:50|205684.6|205534.6|205709.5|205559.5|205712.9|205562.9|205683.9|205533.9|18
1634207460000|2021-10-14 10:31:00|205711.1|205561.1|205704.7|205554.7|205711.1|205561.1|205704.7|205554.7|27
1634207470000|2021-10-14 10:31:10|205703.8|205553.8|205670.1|205520.1|205708.7|205558.7|205667.8|205517.8|34
1634207480000|2021-10-14 10:31:20|205669|205519|205672.6|205522.6|205674.8|205524.8|205669|205519|27
1634207490000|2021-10-14 10:31:30|205672.4|205522.4|205676.5|205526.5|205676.8|205526.8|205671.7|205521.7|22
1634207500000|2021-10-14 10:31:40|205676.9|205526.9|205670.5|205520.5|205676.9|205526.9|205668.7|205518.7|24
1634207510000|2021-10-14 10:31:50|205670.8|205520.8|205671.1|205521.1|205672.1|205522.1|205670.2|205520.2|19
1634207520000|2021-10-14 10:32:00|205671.3|205521.3|205674.5|205524.5|205674.5|205524.5|205671.3|205521.3|25
1634207530000|2021-10-14 10:32:10|205674.8|205524.8|205690.3|205540.3|205692.1|205542.1|205674.6|205524.6|27
1634207540000|2021-10-14 10:32:20|205691.7|205541.7|205698.4|205548.4|205707.6|205557.6|205691.6|205541.6|29
1634207550000|2021-10-14 10:32:30|205698.1|205548.1|205700.8|205550.8|205701.3|205551.3|205697.2|205547.2|17
1634207560000|2021-10-14 10:32:40|205703.1|205553.1|205703.9|205553.9|205707.2|205557.2|205703.1|205553.1|28
1634207570000|2021-10-14 10:32:50|205703.4|205553.4|205703.9|205553.9|205704.2|205554.2|205702|205552|23
1634207580000|2021-10-14 10:33:00|205703.3|205553.3|205705|205555|205705|205555|205701|205551|22
1634207590000|2021-10-14 10:33:10|205704.6|205554.6|205708.9|205558.9|205710.3|205560.3|205704.6|205554.6|28
1634207600000|2021-10-14 10:33:20|205709.6|205559.6|205712.9|205562.9|205713.8|205563.8|205708.8|205558.8|21
1634207610000|2021-10-14 10:33:30|205711|205561|205702.4|205552.4|205711|205561|205701.8|205551.8|23
1634207620000|2021-10-14 10:33:40|205703|205553|205702.1|205552.1|205703.6|205553.6|205700.6|205550.6|12
1634207630000|2021-10-14 10:33:50|205702.3|205552.3|205703.6|205553.6|205707.6|205557.6|205702.1|205552.1|28
1634207640000|2021-10-14 10:34:00|205703.7|205553.7|205707.7|205557.7|205710.6|205560.6|205703.6|205553.6|24
1634207650000|2021-10-14 10:34:10|205708|205558|205710.4|205560.4|205710.4|205560.4|205707.5|205557.5|23
1634207660000|2021-10-14 10:34:20|205709.8|205559.8|205705.4|205555.4|205710.1|205560.1|205704.6|205554.6|27
1634207670000|2021-10-14 10:34:30|205705.8|205555.8|205706.6|205556.6|205707.2|205557.2|205704.8|205554.8|19
1634207680000|2021-10-14 10:34:40|205706.2|205556.2|205709.1|205559.1|205709.6|205559.6|205705.1|205555.1|23
1634207690000|2021-10-14 10:34:50|205709.9|205559.9|205711.7|205561.7|205714.5|205564.5|205709.1|205559.1|29
1634207700000|2021-10-14 10:35:00|205711.2|205561.2|205709.6|205559.6|205711.6|205561.6|205706.1|205556.1|21
1634207710000|2021-10-14 10:35:10|205710.2|205560.2|205710.6|205560.6|205712.5|205562.5|205709.7|205559.7|22
1634207720000|2021-10-14 10:35:20|205710.5|205560.5|205705|205555|205710.5|205560.5|205704.9|205554.9|30
1634207730000|2021-10-14 10:35:30|205705.9|205555.9|205708.8|205558.8|205708.8|205558.8|205705.4|205555.4|20
1634207740000|2021-10-14 10:35:40|205709.1|205559.1|205709.8|205559.8|205710.1|205560.1|205707|205557|21
1634207750000|2021-10-14 10:35:50|205709.7|205559.7|205705.9|205555.9|205710.4|205560.4|205705.7|205555.7|27
1634207760000|2021-10-14 10:36:00|205705.8|205555.8|205711.9|205561.9|205713.3|205563.3|205705.5|205555.5|26
1634207770000|2021-10-14 10:36:10|205712|205562|205712.2|205562.2|205716.5|205566.5|205710.8|205560.8|25
1634207780000|2021-10-14 10:36:20|205713.3|205563.3|205714.6|205564.6|205715|205565|205712.2|205562.2|27
1634207790000|2021-10-14 10:36:30|205714.7|205564.7|205718.3|205568.3|205720.2|205570.2|205714|205564|22
1634207800000|2021-10-14 10:36:40|205716|205566|205712.6|205562.6|205716|205566|205710|205560|22
1634207810000|2021-10-14 10:36:50|205712|205562|205712.7|205562.7|205714.9|205564.9|205711.3|205561.3|28
1634207820000|2021-10-14 10:37:00|205712.9|205562.9|205673.4|205523.4|205712.9|205562.9|205672.4|205522.4|27
1634207830000|2021-10-14 10:37:10|205676.3|205526.3|205677|205527|205677.3|205527.3|205676.1|205526.1|19
1634207840000|2021-10-14 10:37:20|205677.8|205527.8|205680.2|205530.2|205682.6|205532.6|205677.5|205527.5|20
1634207850000|2021-10-14 10:37:30|205680.3|205530.3|205680.5|205530.5|205682.7|205532.7|205680|205530|10
1634207860000|2021-10-14 10:37:40|205680.4|205530.4|205699.5|205549.5|205700.4|205550.4|205680.4|205530.4|20
1634207870000|2021-10-14 10:37:50|205697|205547|205681.3|205531.3|205697|205547|205675.8|205525.8|16
1634207880000|2021-10-14 10:38:00|205681.4|205531.4|205670.2|205520.2|205681.9|205531.9|205670.2|205520.2|28
1634207890000|2021-10-14 10:38:10|205670.8|205520.8|205673.7|205523.7|205675.2|205525.2|205669.5|205519.5|26
1634207900000|2021-10-14 10:38:20|205674.2|205524.2|205646.5|205496.5|205676.1|205526.1|205646.5|205496.5|24
1634207910000|2021-10-14 10:38:30|205646.9|205496.9|205652|205502|205655.9|205505.9|205645.9|205495.9|26
1634207920000|2021-10-14 10:38:40|205651.6|205501.6|205652.6|205502.6|205653|205503|205650.8|205500.8|24
1634207930000|2021-10-14 10:38:50|205653.7|205503.7|205658.1|205508.1|205658.6|205508.6|205653.7|205503.7|16
1634207940000|2021-10-14 10:39:00|205658.4|205508.4|205663.6|205513.6|205667.7|205517.7|205656.8|205506.8|22
1634207950000|2021-10-14 10:39:10|205665.2|205515.2|205661.9|205511.9|205666.3|205516.3|205661.9|205511.9|15
1634207960000|2021-10-14 10:39:20|205661.6|205511.6|205646.7|205496.7|205667|205517|205644.9|205494.9|26
1634207970000|2021-10-14 10:39:30|205646.2|205496.2|205642.4|205492.4|205648.3|205498.3|205642.4|205492.4|27
1634207980000|2021-10-14 10:39:40|205643.2|205493.2|205643.9|205493.9|205647.9|205497.9|205641.9|205491.9|28
1634207990000|2021-10-14 10:39:50|205644.6|205494.6|205635.5|205485.5|205644.6|205494.6|205633.1|205483.1|25
1634208000000|2021-10-14 10:40:00|205635.3|205485.3|205630.3|205480.3|205635.3|205485.3|205630.3|205480.3|24
1634208010000|2021-10-14 10:40:10|205634.6|205484.6|205631|205481|205634.6|205484.6|205629.1|205479.1|21
1634208020000|2021-10-14 10:40:20|205630.5|205480.5|205625.8|205475.8|205631.4|205481.4|205623.1|205473.1|27
1634208030000|2021-10-14 10:40:30|205624.2|205474.2|205628.6|205478.6|205631.4|205481.4|205624.2|205474.2|26
1634208040000|2021-10-14 10:40:40|205628.4|205478.4|205625.9|205475.9|205630.5|205480.5|205625.9|205475.9|21
1634208050000|2021-10-14 10:40:50|205626.3|205476.3|205628.1|205478.1|205628.1|205478.1|205620.4|205470.4|23
1634208060000|2021-10-14 10:41:00|205627.7|205477.7|205622.2|205472.2|205627.7|205477.7|205621.7|205471.7|29
1634208070000|2021-10-14 10:41:10|205624|205474|205627.9|205477.9|205628.7|205478.7|205621.4|205471.4|23
1634208080000|2021-10-14 10:41:20|205628.9|205478.9|205628.1|205478.1|205632.9|205482.9|205628.1|205478.1|28
1634208090000|2021-10-14 10:41:30|205628.2|205478.2|205629.5|205479.5|205631.8|205481.8|205628.2|205478.2|26
1634208100000|2021-10-14 10:41:40|205628.9|205478.9|205627.8|205477.8|205629.8|205479.8|205626.2|205476.2|27
1634208110000|2021-10-14 10:41:50|205626.6|205476.6|205623|205473|205629.7|205479.7|205622.4|205472.4|29
1634208120000|2021-10-14 10:42:00|205623.4|205473.4|205623.5|205473.5|205624.9|205474.9|205621.4|205471.4|29
1634208130000|2021-10-14 10:42:10|205624.1|205474.1|205625.2|205475.2|205626|205476|205623.2|205473.2|28
1634208140000|2021-10-14 10:42:20|205626|205476|205626.4|205476.4|205628.1|205478.1|205623.8|205473.8|30
1634208150000|2021-10-14 10:42:30|205626.8|205476.8|205628.1|205478.1|205629.4|205479.4|205623.8|205473.8|31
1634208160000|2021-10-14 10:42:40|205626.9|205476.9|205624.7|205474.7|205627.1|205477.1|205620.5|205470.5|26
1634208170000|2021-10-14 10:42:50|205624.8|205474.8|205627.2|205477.2|205627.2|205477.2|205623.8|205473.8|26
1634208180000|2021-10-14 10:43:00|205627.4|205477.4|205626.7|205476.7|205628.4|205478.4|205624.7|205474.7|25
1634208190000|2021-10-14 10:43:10|205627|205477|205626.2|205476.2|205628.2|205478.2|205624.7|205474.7|23
1634208200000|2021-10-14 10:43:20|205627.3|205477.3|205626.4|205476.4|205627.3|205477.3|205620.1|205470.1|30
1634208210000|2021-10-14 10:43:30|205630.7|205480.7|205624.9|205474.9|205630.7|205480.7|205622.5|205472.5|29
1634208220000|2021-10-14 10:43:40|205625.7|205475.7|205625.5|205475.5|205628.5|205478.5|205625.5|205475.5|16
1634208230000|2021-10-14 10:43:50|205625.7|205475.7|205626.8|205476.8|205628.4|205478.4|205622.3|205472.3|20
1634208240000|2021-10-14 10:44:00|205626.5|205476.5|205626.2|205476.2|205627.2|205477.2|205624.3|205474.3|26
1634208250000|2021-10-14 10:44:10|205626|205476|205628|205478|205628|205478|205625.3|205475.3|17
1634208260000|2021-10-14 10:44:20|205627.4|205477.4|205625.4|205475.4|205628.6|205478.6|205625.4|205475.4|17
1634208270000|2021-10-14 10:44:30|205625.9|205475.9|205620.4|205470.4|205627|205477|205619.7|205469.7|18
1634208280000|2021-10-14 10:44:40|205619.7|205469.7|205623.5|205473.5|205623.7|205473.7|205617.3|205467.3|22
1634208290000|2021-10-14 10:44:50|205623.8|205473.8|205621.6|205471.6|205623.8|205473.8|205620.3|205470.3|14
1634208300000|2021-10-14 10:45:00|205620.4|205470.4|205617.4|205467.4|205620.4|205470.4|205616.3|205466.3|21
1634208310000|2021-10-14 10:45:10|205617.5|205467.5|205617.4|205467.4|205617.8|205467.8|205616|205466|17
1634208320000|2021-10-14 10:45:20|205617.5|205467.5|205615.5|205465.5|205617.5|205467.5|205613.3|205463.3|15
1634208330000|2021-10-14 10:45:30|205615.3|205465.3|205616.9|205466.9|205616.9|205466.9|205614.2|205464.2|18
1634208340000|2021-10-14 10:45:40|205616.7|205466.7|205615.9|205465.9|205617.1|205467.1|205614.3|205464.3|22
1634208350000|2021-10-14 10:45:50|205616.6|205466.6|205617.6|205467.6|205619.7|205469.7|205616.6|205466.6|28
1634208360000|2021-10-14 10:46:00|205617.5|205467.5|205621.4|205471.4|205622.7|205472.7|205616.4|205466.4|32
1634208370000|2021-10-14 10:46:10|205621.6|205471.6|205618.1|205468.1|205622.5|205472.5|205618|205468|29
1634208380000|2021-10-14 10:46:20|205618|205468|205617|205467|205618.8|205468.8|205616.8|205466.8|16
1634208390000|2021-10-14 10:46:30|205616.5|205466.5|205616.3|205466.3|205616.8|205466.8|205615.5|205465.5|14
1634208400000|2021-10-14 10:46:40|205614.1|205464.1|205600.9|205450.9|205614.8|205464.8|205593.3|205443.3|24
1634208410000|2021-10-14 10:46:50|205601|205451|205601.2|205451.2|205601.5|205451.5|205598.6|205448.6|27
1634208420000|2021-10-14 10:47:00|205599.9|205449.9|205590.4|205440.4|205600.5|205450.5|205585.8|205435.8|34
1634208430000|2021-10-14 10:47:10|205589.9|205439.9|205592.1|205442.1|205592.4|205442.4|205586.3|205436.3|23
1634208440000|2021-10-14 10:47:20|205592.3|205442.3|205589.4|205439.4|205594.3|205444.3|205586.9|205436.9|32
1634208450000|2021-10-14 10:47:30|205591.5|205441.5|205586.2|205436.2|205594.1|205444.1|205585.3|205435.3|32
1634208460000|2021-10-14 10:47:40|205586|205436|205587.2|205437.2|205589.9|205439.9|205585.7|205435.7|27
1634208470000|2021-10-14 10:47:50|205586.3|205436.3|205588.8|205438.8|205591.5|205441.5|205586.3|205436.3|22
1634208480000|2021-10-14 10:48:00|205589.8|205439.8|205588.1|205438.1|205590.6|205440.6|205585.8|205435.8|22
1634208490000|2021-10-14 10:48:10|205588.3|205438.3|205588.6|205438.6|205588.9|205438.9|205587.3|205437.3|14
1634208500000|2021-10-14 10:48:20|205588.3|205438.3|205599.3|205449.3|205602.8|205452.8|205587.5|205437.5|18
1634208510000|2021-10-14 10:48:30|205598.7|205448.7|205600.6|205450.6|205601.1|205451.1|205598.6|205448.6|34
1634208520000|2021-10-14 10:48:40|205600.9|205450.9|205601|205451|205601.9|205451.9|205599.2|205449.2|29
1634208530000|2021-10-14 10:48:50|205601.3|205451.3|205600|205450|205601.3|205451.3|205597.8|205447.8|29
1634208540000|2021-10-14 10:49:00|205598.4|205448.4|205600.3|205450.3|205601.4|205451.4|205597.1|205447.1|29
1634208550000|2021-10-14 10:49:10|205601.2|205451.2|205586.3|205436.3|205601.2|205451.2|205586.3|205436.3|30
1634208560000|2021-10-14 10:49:20|205585|205435|205585.4|205435.4|205587.2|205437.2|205584.9|205434.9|26
1634208570000|2021-10-14 10:49:30|205585.6|205435.6|205579.3|205429.3|205585.6|205435.6|205578.5|205428.5|26
1634208580000|2021-10-14 10:49:40|205580|205430|205577.5|205427.5|205581.3|205431.3|205577.5|205427.5|21
1634208590000|2021-10-14 10:49:50|205577.4|205427.4|205579.5|205429.5|205580.7|205430.7|205576.7|205426.7|25
1634208600000|2021-10-14 10:50:00|205579.4|205429.4|205587.3|205437.3|205589.1|205439.1|205578.7|205428.7|27
1634208610000|2021-10-14 10:50:10|205586.2|205436.2|205590.1|205440.1|205591.8|205441.8|205585.7|205435.7|13
1634208620000|2021-10-14 10:50:20|205590.6|205440.6|205585.8|205435.8|205590.7|205440.7|205585.8|205435.8|20
1634208630000|2021-10-14 10:50:30|205585.7|205435.7|205588.4|205438.4|205590.2|205440.2|205585.7|205435.7|18
1634208640000|2021-10-14 10:50:40|205588|205438|205593.5|205443.5|205593.5|205443.5|205587.1|205437.1|26
1634208650000|2021-10-14 10:50:50|205593.2|205443.2|205593.7|205443.7|205594.6|205444.6|205590.7|205440.7|21
1634208660000|2021-10-14 10:51:00|205593.8|205443.8|205593.4|205443.4|205597.4|205447.4|205593|205443|26
1634208670000|2021-10-14 10:51:10|205593.2|205443.2|205588.5|205438.5|205593.2|205443.2|205585.8|205435.8|24
1634208680000|2021-10-14 10:51:20|205588.7|205438.7|205590.9|205440.9|205593|205443|205588.7|205438.7|23
1634208690000|2021-10-14 10:51:30|205590.8|205440.8|205589.7|205439.7|205591.3|205441.3|205589.7|205439.7|14
1634208700000|2021-10-14 10:51:40|205589.9|205439.9|205587.2|205437.2|205591.4|205441.4|205583.8|205433.8|23
1634208710000|2021-10-14 10:51:50|205587.8|205437.8|205586.3|205436.3|205591.2|205441.2|205586.3|205436.3|19
1634208720000|2021-10-14 10:52:00|205586.6|205436.6|205594.3|205444.3|205594.9|205444.9|205585.8|205435.8|32
1634208730000|2021-10-14 10:52:10|205594.1|205444.1|205593.5|205443.5|205594.4|205444.4|205592.7|205442.7|19
1634208740000|2021-10-14 10:52:20|205593.7|205443.7|205594.1|205444.1|205594.2|205444.2|205593.1|205443.1|16
1634208750000|2021-10-14 10:52:30|205593.8|205443.8|205592.4|205442.4|205593.8|205443.8|205590.8|205440.8|18
1634208760000|2021-10-14 10:52:40|205592.6|205442.6|205595.4|205445.4|205595.9|205445.9|205592.4|205442.4|14
1634208770000|2021-10-14 10:52:50|205595.5|205445.5|205614.4|205464.4|205614.5|205464.5|205595.3|205445.3|21
1634208780000|2021-10-14 10:53:00|205614.2|205464.2|205619.3|205469.3|205619.5|205469.5|205612.2|205462.2|24
1634208790000|2021-10-14 10:53:10|205618.1|205468.1|205619.4|205469.4|205619.9|205469.9|205615.4|205465.4|27
1634208800000|2021-10-14 10:53:20|205619.5|205469.5|205618.7|205468.7|205619.7|205469.7|205615.2|205465.2|18
1634208810000|2021-10-14 10:53:30|205618.3|205468.3|205616.8|205466.8|205618.3|205468.3|205615.6|205465.6|16
1634208820000|2021-10-14 10:53:40|205615.9|205465.9|205598.4|205448.4|205617.4|205467.4|205598|205448|19
1634208830000|2021-10-14 10:53:50|205599|205449|205602.1|205452.1|205607.4|205457.4|205599|205449|22
1634208840000|2021-10-14 10:54:00|205601.5|205451.5|205598.5|205448.5|205603.3|205453.3|205596.4|205446.4|26
1634208850000|2021-10-14 10:54:10|205598.1|205448.1|205594.1|205444.1|205609|205459|205590.3|205440.3|24
1634208860000|2021-10-14 10:54:20|205593.9|205443.9|205599.7|205449.7|205600.4|205450.4|205593.9|205443.9|31
1634208870000|2021-10-14 10:54:30|205599.1|205449.1|205599.3|205449.3|205600.6|205450.6|205597.9|205447.9|27
1634208880000|2021-10-14 10:54:40|205600.1|205450.1|205587.2|205437.2|205603.9|205453.9|205586|205436|31
1634208890000|2021-10-14 10:54:50|205586.8|205436.8|205587.3|205437.3|205591.4|205441.4|205586.8|205436.8|28
1634208900000|2021-10-14 10:55:00|205587.6|205437.6|205574.9|205424.9|205590.7|205440.7|205574|205424|25
1634208910000|2021-10-14 10:55:10|205574.8|205424.8|205569.5|205419.5|205575.6|205425.6|205569.3|205419.3|27
1634208920000|2021-10-14 10:55:20|205569.8|205419.8|205569.4|205419.4|205570.8|205420.8|205567.5|205417.5|33
1634208930000|2021-10-14 10:55:30|205569.6|205419.6|205572.2|205422.2|205572.2|205422.2|205568.8|205418.8|31
1634208940000|2021-10-14 10:55:40|205569.2|205419.2|205568.8|205418.8|205572.1|205422.1|205568.3|205418.3|25
1634208950000|2021-10-14 10:55:50|205568.1|205418.1|205566.1|205416.1|205569.4|205419.4|205565|205415|20
1634208960000|2021-10-14 10:56:00|205566.3|205416.3|205571.9|205421.9|205572.2|205422.2|205566.3|205416.3|21
1634208970000|2021-10-14 10:56:10|205571.7|205421.7|205566.9|205416.9|205573.5|205423.5|205565.1|205415.1|10
1634208980000|2021-10-14 10:56:20|205569.4|205419.4|205572.5|205422.5|205572.5|205422.5|205569.2|205419.2|20
1634208990000|2021-10-14 10:56:30|205572|205422|205577.1|205427.1|205577.1|205427.1|205572|205422|27
1634209000000|2021-10-14 10:56:40|205576.5|205426.5|205576.7|205426.7|205577.6|205427.6|205575.7|205425.7|23
1634209010000|2021-10-14 10:56:50|205575.5|205425.5|205575.6|205425.6|205576.9|205426.9|205574.9|205424.9|24
1634209020000|2021-10-14 10:57:00|205574.9|205424.9|205569.5|205419.5|205575.9|205425.9|205569.5|205419.5|37
1634209030000|2021-10-14 10:57:10|205569.7|205419.7|205571.9|205421.9|205572.2|205422.2|205569.7|205419.7|29
1634209040000|2021-10-14 10:57:20|205572.2|205422.2|205572.8|205422.8|205572.8|205422.8|205569.9|205419.9|25
1634209050000|2021-10-14 10:57:30|205572.6|205422.6|205574.8|205424.8|205574.8|205424.8|205571.4|205421.4|21
1634209060000|2021-10-14 10:57:40|205575.1|205425.1|205589.2|205439.2|205590.7|205440.7|205575.1|205425.1|29
1634209070000|2021-10-14 10:57:50|205588.2|205438.2|205589.3|205439.3|205593.4|205443.4|205588.2|205438.2|32
1634209080000|2021-10-14 10:58:00|205589.9|205439.9|205591.8|205441.8|205593|205443|205589.1|205439.1|29
1634209090000|2021-10-14 10:58:10|205591.3|205441.3|205579.2|205429.2|205591.3|205441.3|205578.9|205428.9|26
1634209100000|2021-10-14 10:58:20|205579.8|205429.8|205580.8|205430.8|205583|205433|205579.8|205429.8|30
1634209110000|2021-10-14 10:58:30|205582.3|205432.3|205587.4|205437.4|205595|205445|205580.6|205430.6|31
1634209120000|2021-10-14 10:58:40|205590.9|205440.9|205604.6|205454.6|205604.6|205454.6|205587.9|205437.9|23
1634209130000|2021-10-14 10:58:50|205607.4|205457.4|205617.8|205467.8|205621.1|205471.1|205598.6|205448.6|32
1634209140000|2021-10-14 10:59:00|205617.6|205467.6|205608.7|205458.7|205618.8|205468.8|205607.4|205457.4|31
1634209150000|2021-10-14 10:59:10|205609.7|205459.7|205610.5|205460.5|205616.2|205466.2|205609|205459|29
1634209160000|2021-10-14 10:59:20|205611.4|205461.4|205613.2|205463.2|205615.4|205465.4|205610.9|205460.9|19
1634209170000|2021-10-14 10:59:30|205613|205463|205639.6|205489.6|205641.7|205491.7|205612.1|205462.1|28
1634209180000|2021-10-14 10:59:40|205641|205491|205596.6|205446.6|205641.2|205491.2|205595.9|205445.9|28
1634209190000|2021-10-14 10:59:50|205596.7|205446.7|205584.8|205434.8|205596.7|205446.7|205579.5|205429.5|34
1634209200000|2021-10-14 11:00:00|205585.2|205435.2|205583.7|205433.7|205586.8|205436.8|205576.1|205426.1|36
1634209210000|2021-10-14 11:00:10|205588.6|205438.6|205603.6|205453.6|205618.9|205468.9|205588.5|205438.5|29
1634209220000|2021-10-14 11:00:20|205602.2|205452.2|205617.6|205467.6|205620.7|205470.7|205600.1|205450.1|24
1634209230000|2021-10-14 11:00:30|205618|205468|205618.8|205468.8|205620.8|205470.8|205615|205465|30
1634209240000|2021-10-14 11:00:40|205621.7|205471.7|205666.7|205516.7|205666.7|205516.7|205620.8|205470.8|28
1634209250000|2021-10-14 11:00:50|205662.6|205512.6|205663.5|205513.5|205667.4|205517.4|205662.4|205512.4|26
1634209260000|2021-10-14 11:01:00|205663.7|205513.7|205665.8|205515.8|205666|205516|205661.8|205511.8|24
1634209270000|2021-10-14 11:01:10|205664.7|205514.7|205662.3|205512.3|205666.4|205516.4|205661.4|205511.4|21
1634209280000|2021-10-14 11:01:20|205661|205511|205660.9|205510.9|205661.6|205511.6|205659.7|205509.7|16
1634209290000|2021-10-14 11:01:30|205660.7|205510.7|205662|205512|205662.6|205512.6|205660.7|205510.7|14
1634209300000|2021-10-14 11:01:40|205661.9|205511.9|205670.5|205520.5|205672.9|205522.9|205652.9|205502.9|32
1634209310000|2021-10-14 11:01:50|205671.2|205521.2|205661.5|205511.5|205671.6|205521.6|205660.9|205510.9|33
1634209320000|2021-10-14 11:02:00|205659.1|205509.1|205653.9|205503.9|205662.2|205512.2|205653|205503|30
1634209330000|2021-10-14 11:02:10|205653.4|205503.4|205679.6|205529.6|205679.6|205529.6|205653.4|205503.4|23
1634209340000|2021-10-14 11:02:20|205676.8|205526.8|205681.1|205531.1|205681.8|205531.8|205676.8|205526.8|15
1634209350000|2021-10-14 11:02:30|205680.7|205530.7|205677.8|205527.8|205680.8|205530.8|205675.3|205525.3|14
1634209360000|2021-10-14 11:02:40|205677.9|205527.9|205676.1|205526.1|205677.9|205527.9|205675.6|205525.6|11
1634209370000|2021-10-14 11:02:50|205675.7|205525.7|205677|205527|205677.2|205527.2|205675.7|205525.7|11
1634209380000|2021-10-14 11:03:00|205677.5|205527.5|205676.5|205526.5|205678.2|205528.2|205676.4|205526.4|14
1634209390000|2021-10-14 11:03:10|205676.3|205526.3|205675.6|205525.6|205676.8|205526.8|205675.6|205525.6|10
1634209400000|2021-10-14 11:03:20|205675.9|205525.9|205675.9|205525.9|205676.8|205526.8|205674.7|205524.7|10
1634209410000|2021-10-14 11:03:30|205675.2|205525.2|205674.9|205524.9|205676|205526|205674.9|205524.9|10
1634209420000|2021-10-14 11:03:40|205674.8|205524.8|205673.7|205523.7|205676.1|205526.1|205673.7|205523.7|8
1634209430000|2021-10-14 11:03:50|205674.2|205524.2|205629.6|205479.6|205674.6|205524.6|205626.6|205476.6|20
1634209440000|2021-10-14 11:04:00|205630.6|205480.6|205608.3|205458.3|205632.6|205482.6|205608.2|205458.2|32
1634209450000|2021-10-14 11:04:10|205607.3|205457.3|205616.1|205466.1|205622.4|205472.4|205607.3|205457.3|26
1634209460000|2021-10-14 11:04:20|205614.9|205464.9|205593|205443|205615.5|205465.5|205591.3|205441.3|26
1634209470000|2021-10-14 11:04:30|205592|205442|205590.8|205440.8|205597.7|205447.7|205590.5|205440.5|34
1634209480000|2021-10-14 11:04:40|205591|205441|205586.6|205436.6|205591|205441|205586.4|205436.4|25
1634209490000|2021-10-14 11:04:50|205586.8|205436.8|205593.9|205443.9|205593.9|205443.9|205586.1|205436.1|20
1634209500000|2021-10-14 11:05:00|205593.1|205443.1|205623.2|205473.2|205624.1|205474.1|205591.7|205441.7|23
1634209510000|2021-10-14 11:05:10|205623.5|205473.5|205634|205484|205634|205484|205623.5|205473.5|23
1634209520000|2021-10-14 11:05:20|205635.4|205485.4|205634.9|205484.9|205637.4|205487.4|205632.2|205482.2|18
1634209530000|2021-10-14 11:05:30|205634.6|205484.6|205635.7|205485.7|205635.7|205485.7|205631.2|205481.2|22
1634209540000|2021-10-14 11:05:40|205632.7|205482.7|205639.5|205489.5|205639.5|205489.5|205631.4|205481.4|19
1634209550000|2021-10-14 11:05:50|205639.1|205489.1|205636.8|205486.8|205639.1|205489.1|205635.9|205485.9|18
1634209560000|2021-10-14 11:06:00|205637.3|205487.3|205631|205481|205637.3|205487.3|205626.5|205476.5|29
1634209570000|2021-10-14 11:06:10|205630.8|205480.8|205628.5|205478.5|205633.4|205483.4|205628.3|205478.3|22
1634209580000|2021-10-14 11:06:20|205628.4|205478.4|205628.2|205478.2|205631.3|205481.3|205626.9|205476.9|22
1634209590000|2021-10-14 11:06:30|205626.8|205476.8|205619.8|205469.8|205633.6|205483.6|205619.8|205469.8|30
1634209600000|2021-10-14 11:06:40|205619.7|205469.7|205627.9|205477.9|205633.5|205483.5|205616.1|205466.1|28
1634209610000|2021-10-14 11:06:50|205628.1|205478.1|205630.2|205480.2|205632.2|205482.2|205628.1|205478.1|17
1634209620000|2021-10-14 11:07:00|205632.2|205482.2|205638.3|205488.3|205638.3|205488.3|205632.2|205482.2|20
1634209630000|2021-10-14 11:07:10|205638.2|205488.2|205641.6|205491.6|205641.7|205491.7|205638.2|205488.2|12
1634209640000|2021-10-14 11:07:20|205641.4|205491.4|205642.9|205492.9|205642.9|205492.9|205640.3|205490.3|13
1634209650000|2021-10-14 11:07:30|205642.3|205492.3|205639.3|205489.3|205642.3|205492.3|205634.7|205484.7|18
1634209660000|2021-10-14 11:07:40|205639.1|205489.1|205640|205490|205640.6|205490.6|205639.1|205489.1|11
1634209670000|2021-10-14 11:07:50|205640.1|205490.1|205641.7|205491.7|205641.9|205491.9|205639.5|205489.5|11
1634209680000|2021-10-14 11:08:00|205641.6|205491.6|205637.7|205487.7|205641.7|205491.7|205634.9|205484.9|21
1634209690000|2021-10-14 11:08:10|205637.3|205487.3|205623.9|205473.9|205637.5|205487.5|205621.3|205471.3|14
1634209700000|2021-10-14 11:08:20|205626.7|205476.7|205589.8|205439.8|205627.3|205477.3|205585.8|205435.8|26
1634209710000|2021-10-14 11:08:30|205592.5|205442.5|205583.8|205433.8|205592.5|205442.5|205580.7|205430.7|21
1634209720000|2021-10-14 11:08:40|205583.7|205433.7|205580|205430|205586|205436|205580|205430|24
1634209730000|2021-10-14 11:08:50|205580.6|205430.6|205578.7|205428.7|205580.6|205430.6|205577.1|205427.1|20
1634209740000|2021-10-14 11:09:00|205576.9|205426.9|205561.2|205411.2|205578.6|205428.6|205557.5|205407.5|18
1634209750000|2021-10-14 11:09:10|205562.6|205412.6|205563.8|205413.8|205581.5|205431.5|205561.2|205411.2|28
1634209760000|2021-10-14 11:09:20|205564.2|205414.2|205580.7|205430.7|205585|205435|205564.2|205414.2|21
1634209770000|2021-10-14 11:09:30|205580.5|205430.5|205578.1|205428.1|205580.5|205430.5|205576.5|205426.5|18
1634209780000|2021-10-14 11:09:40|205578.3|205428.3|205578.8|205428.8|205584.6|205434.6|205577.1|205427.1|19
1634209790000|2021-10-14 11:09:50|205579.1|205429.1|205578.2|205428.2|205582.1|205432.1|205578|205428|19
1634209800000|2021-10-14 11:10:00|205577.5|205427.5|205577.3|205427.3|205580.2|205430.2|205575.7|205425.7|13
1634209810000|2021-10-14 11:10:10|205577.1|205427.1|205570.3|205420.3|205577.1|205427.1|205570|205420|20
1634209820000|2021-10-14 11:10:20|205570|205420|205562.4|205412.4|205570|205420|205561.9|205411.9|22
1634209830000|2021-10-14 11:10:30|205562.3|205412.3|205559.7|205409.7|205562.6|205412.6|205557.9|205407.9|21
1634209840000|2021-10-14 11:10:40|205560|205410|205544|205394|205560|205410|205542.9|205392.9|21
1634209850000|2021-10-14 11:10:50|205544.5|205394.5|205545.9|205395.9|205545.9|205395.9|205544|205394|12
1634209860000|2021-10-14 11:11:00|205546|205396|205551.7|205401.7|205552|205402|205541.6|205391.6|32
1634209870000|2021-10-14 11:11:10|205552.8|205402.8|205548.7|205398.7|205552.8|205402.8|205546.3|205396.3|21
1634209880000|2021-10-14 11:11:20|205548.2|205398.2|205544.2|205394.2|205549|205399|205544.2|205394.2|17
1634209890000|2021-10-14 11:11:30|205545.6|205395.6|205538.5|205388.5|205546.4|205396.4|205536.9|205386.9|20
1634209900000|2021-10-14 11:11:40|205538.4|205388.4|205535.5|205385.5|205540.2|205390.2|205534.6|205384.6|18
1634209910000|2021-10-14 11:11:50|205535.7|205385.7|205541.5|205391.5|205543.2|205393.2|205535.3|205385.3|26
1634209920000|2021-10-14 11:12:00|205540.4|205390.4|205539.6|205389.6|205544.7|205394.7|205535.6|205385.6|25
1634209930000|2021-10-14 11:12:10|205541.9|205391.9|205535.8|205385.8|205541.9|205391.9|205534.5|205384.5|20
1634209940000|2021-10-14 11:12:20|205536.2|205386.2|205532.7|205382.7|205536.2|205386.2|205521.1|205371.1|19
1634209950000|2021-10-14 11:12:30|205533.6|205383.6|205546.8|205396.8|205546.8|205396.8|205529.9|205379.9|21
1634209960000|2021-10-14 11:12:40|205547.1|205397.1|205540.3|205390.3|205547.1|205397.1|205539.1|205389.1|21
1634209970000|2021-10-14 11:12:50|205539.9|205389.9|205538.1|205388.1|205540.1|205390.1|205536.6|205386.6|15
1634209980000|2021-10-14 11:13:00|205538.2|205388.2|205536.9|205386.9|205538.2|205388.2|205536.5|205386.5|15
1634209990000|2021-10-14 11:13:10|205537.3|205387.3|205532.6|205382.6|205537.3|205387.3|205531.4|205381.4|18
1634210000000|2021-10-14 11:13:20|205531.5|205381.5|205529.6|205379.6|205531.8|205381.8|205516.7|205366.7|20
1634210010000|2021-10-14 11:13:30|205528.1|205378.1|205527.5|205377.5|205530.4|205380.4|205527.5|205377.5|14
1634210020000|2021-10-14 11:13:40|205527.1|205377.1|205503.3|205353.3|205527.1|205377.1|205500.5|205350.5|24
1634210030000|2021-10-14 11:13:50|205502.9|205352.9|205509.7|205359.7|205509.7|205359.7|205502.9|205352.9|17
1634210040000|2021-10-14 11:14:00|205509.3|205359.3|205507.5|205357.5|205509.5|205359.5|205507.3|205357.3|10
1634210050000|2021-10-14 11:14:10|205509|205359|205538|205388|205538|205388|205505.9|205355.9|23
1634210060000|2021-10-14 11:14:20|205537.6|205387.6|205535.4|205385.4|205539.3|205389.3|205533.7|205383.7|15
1634210070000|2021-10-14 11:14:30|205535.5|205385.5|205545.4|205395.4|205552.3|205402.3|205535.5|205385.5|24
1634210080000|2021-10-14 11:14:40|205545.7|205395.7|205558.1|205408.1|205558.1|205408.1|205545.7|205395.7|19
1634210090000|2021-10-14 11:14:50|205556.3|205406.3|205556.5|205406.5|205560.2|205410.2|205555.4|205405.4|18
1634210100000|2021-10-14 11:15:00|205556.8|205406.8|205548.3|205398.3|205559.6|205409.6|205546|205396|23
1634210110000|2021-10-14 11:15:10|205547.8|205397.8|205584.1|205434.1|205585.8|205435.8|205545.6|205395.6|23
1634210120000|2021-10-14 11:15:20|205584.2|205434.2|205540.3|205390.3|205584.2|205434.2|205540.3|205390.3|26
1634210130000|2021-10-14 11:15:30|205538.3|205388.3|205505.3|205355.3|205539|205389|205505.3|205355.3|27
1634210140000|2021-10-14 11:15:40|205504|205354|205510.9|205360.9|205510.9|205360.9|205503.8|205353.8|24
1634210150000|2021-10-14 11:15:50|205509.9|205359.9|205504.2|205354.2|205510.5|205360.5|205501.8|205351.8|27
1634210160000|2021-10-14 11:16:00|205503.2|205353.2|205510.8|205360.8|205510.9|205360.9|205503.2|205353.2|31
1634210170000|2021-10-14 11:16:10|205509.4|205359.4|205510.8|205360.8|205511.6|205361.6|205507.2|205357.2|29
1634210180000|2021-10-14 11:16:20|205510.7|205360.7|205508.3|205358.3|205513.4|205363.4|205508.3|205358.3|27
1634210190000|2021-10-14 11:16:30|205509.7|205359.7|205510.9|205360.9|205511.2|205361.2|205507.5|205357.5|22
1634210200000|2021-10-14 11:16:40|205509.2|205359.2|205521.1|205371.1|205522.5|205372.5|205509.2|205359.2|28
1634210210000|2021-10-14 11:16:50|205521.8|205371.8|205519.4|205369.4|205521.9|205371.9|205519.4|205369.4|11
1634210220000|2021-10-14 11:17:00|205520.5|205370.5|205508.3|205358.3|205520.5|205370.5|205508.1|205358.1|17
1634210230000|2021-10-14 11:17:10|205507.3|205357.3|205522.5|205372.5|205524.4|205374.4|205507.3|205357.3|17
1634210240000|2021-10-14 11:17:20|205523.6|205373.6|205524|205374|205525.6|205375.6|205522.6|205372.6|14
1634210250000|2021-10-14 11:17:30|205522.6|205372.6|205523.6|205373.6|205524.6|205374.6|205521.3|205371.3|11
1634210260000|2021-10-14 11:17:40|205523.8|205373.8|205526.2|205376.2|205526.4|205376.4|205523.2|205373.2|13
1634210270000|2021-10-14 11:17:50|205526|205376|205526.3|205376.3|205529.7|205379.7|205524.2|205374.2|17
1634210280000|2021-10-14 11:18:00|205525.6|205375.6|205552.4|205402.4|205553.2|205403.2|205525.6|205375.6|23
1634210290000|2021-10-14 11:18:10|205551.7|205401.7|205551.8|205401.8|205554|205404|205547.7|205397.7|19
1634210300000|2021-10-14 11:18:20|205548.9|205398.9|205544.4|205394.4|205549.1|205399.1|205540|205390|25
1634210310000|2021-10-14 11:18:30|205544.2|205394.2|205544.6|205394.6|205546.1|205396.1|205544|205394|17
1634210320000|2021-10-14 11:18:40|205544.1|205394.1|205545.7|205395.7|205546.2|205396.2|205543.9|205393.9|9
1634210330000|2021-10-14 11:18:50|205545.3|205395.3|205554.1|205404.1|205554.1|205404.1|205545|205395|16
1634210340000|2021-10-14 11:19:00|205553.7|205403.7|205561.7|205411.7|205564.3|205414.3|205551.5|205401.5|26
1634210350000|2021-10-14 11:19:10|205561.6|205411.6|205562.9|205412.9|205564.7|205414.7|205561.6|205411.6|15
1634210360000|2021-10-14 11:19:20|205563.2|205413.2|205564.8|205414.8|205564.8|205414.8|205561.8|205411.8|13
1634210370000|2021-10-14 11:19:30|205564.3|205414.3|205560.3|205410.3|205564.3|205414.3|205558.5|205408.5|16
1634210380000|2021-10-14 11:19:40|205560.7|205410.7|205561.2|205411.2|205561.5|205411.5|205559.1|205409.1|18
1634210390000|2021-10-14 11:19:50|205560.7|205410.7|205558.5|205408.5|205562.1|205412.1|205558.5|205408.5|13
1634210400000|2021-10-14 11:20:00|205558.4|205408.4|205563.2|205413.2|205564.7|205414.7|205558.4|205408.4|19
1634210410000|2021-10-14 11:20:10|205564.5|205414.5|205581.3|205431.3|205583.5|205433.5|205564.5|205414.5|26
1634210420000|2021-10-14 11:20:20|205581.2|205431.2|205584.5|205434.5|205586.5|205436.5|205580.7|205430.7|17
1634210430000|2021-10-14 11:20:30|205584.4|205434.4|205586.6|205436.6|205587.1|205437.1|205584.3|205434.3|9
1634210440000|2021-10-14 11:20:40|205585.6|205435.6|205584.4|205434.4|205586.2|205436.2|205584.4|205434.4|13
1634210450000|2021-10-14 11:20:50|205584.7|205434.7|205583.3|205433.3|205587|205437|205583.3|205433.3|16
1634210460000|2021-10-14 11:21:00|205583.5|205433.5|205580.8|205430.8|205583.5|205433.5|205579.9|205429.9|15
1634210470000|2021-10-14 11:21:10|205580.7|205430.7|205576.7|205426.7|205584.7|205434.7|205575.4|205425.4|24
1634210480000|2021-10-14 11:21:20|205576.9|205426.9|205577|205427|205577.2|205427.2|205576.5|205426.5|9
1634210490000|2021-10-14 11:21:30|205579.5|205429.5|205580.6|205430.6|205584.6|205434.6|205579.5|205429.5|10
1634210500000|2021-10-14 11:21:40|205580.4|205430.4|205580.2|205430.2|205581.8|205431.8|205580.1|205430.1|14
1634210510000|2021-10-14 11:21:50|205580.7|205430.7|205580.8|205430.8|205581|205431|205580.5|205430.5|8
1634210520000|2021-10-14 11:22:00|205581.1|205431.1|205589.2|205439.2|205591.9|205441.9|205581.1|205431.1|24
1634210530000|2021-10-14 11:22:10|205589.8|205439.8|205589|205439|205590.4|205440.4|205588.3|205438.3|15
1634210540000|2021-10-14 11:22:20|205589.2|205439.2|205589.4|205439.4|205590.4|205440.4|205586.1|205436.1|18
1634210550000|2021-10-14 11:22:30|205588.8|205438.8|205587.9|205437.9|205588.8|205438.8|205587.3|205437.3|10
1634210560000|2021-10-14 11:22:40|205587.6|205437.6|205588.4|205438.4|205589.4|205439.4|205587.2|205437.2|14
1634210570000|2021-10-14 11:22:50|205584.7|205434.7|205579.7|205429.7|205586.3|205436.3|205578.5|205428.5|31
1634210580000|2021-10-14 11:23:00|205579.1|205429.1|205578.6|205428.6|205580.4|205430.4|205576.6|205426.6|16
1634210590000|2021-10-14 11:23:10|205578.1|205428.1|205578.8|205428.8|205578.8|205428.8|205573.7|205423.7|21
1634210600000|2021-10-14 11:23:20|205578.5|205428.5|205577.2|205427.2|205578.5|205428.5|205576.2|205426.2|16
1634210610000|2021-10-14 11:23:30|205577.5|205427.5|205554|205404|205578|205428|205553.7|205403.7|15
1634210620000|2021-10-14 11:23:40|205554.2|205404.2|205549.2|205399.2|205554.2|205404.2|205546.2|205396.2|15
1634210630000|2021-10-14 11:23:50|205549.1|205399.1|205545.2|205395.2|205550.8|205400.8|205540.3|205390.3|25
1634210640000|2021-10-14 11:24:00|205545.3|205395.3|205545.6|205395.6|205547.9|205397.9|205541.8|205391.8|27
1634210650000|2021-10-14 11:24:10|205547.2|205397.2|205545.6|205395.6|205547.2|205397.2|205545|205395|10
1634210660000|2021-10-14 11:24:20|205546.1|205396.1|205549.8|205399.8|205550.5|205400.5|205546.1|205396.1|14
1634210670000|2021-10-14 11:24:30|205549.4|205399.4|205549.7|205399.7|205549.8|205399.8|205547.8|205397.8|11
1634210680000|2021-10-14 11:24:40|205549.6|205399.6|205548|205398|205549.6|205399.6|205547.6|205397.6|8
1634210690000|2021-10-14 11:24:50|205547.6|205397.6|205580.1|205430.1|205580.3|205430.3|205547.6|205397.6|24
1634210700000|2021-10-14 11:25:00|205579.7|205429.7|205480.7|205330.7|205580.8|205430.8|205478.5|205328.5|33
1634210710000|2021-10-14 11:25:10|205481|205331|205476|205326|205482|205332|205476|205326|16
1634210720000|2021-10-14 11:25:20|205476.7|205326.7|205477|205327|205477.5|205327.5|205475.6|205325.6|8
1634210730000|2021-10-14 11:25:30|205476.4|205326.4|205481|205331|205481|205331|205476.4|205326.4|13
1634210740000|2021-10-14 11:25:40|205481.9|205331.9|205493.2|205343.2|205495.3|205345.3|205481.9|205331.9|19
1634210750000|2021-10-14 11:25:50|205493.3|205343.3|205502.9|205352.9|205502.9|205352.9|205493.3|205343.3|22
1634210760000|2021-10-14 11:26:00|205501.6|205351.6|205498.4|205348.4|205501.6|205351.6|205498.4|205348.4|19
1634210770000|2021-10-14 11:26:10|205498.9|205348.9|205496.5|205346.5|205501.3|205351.3|205496.3|205346.3|20
1634210780000|2021-10-14 11:26:20|205496.7|205346.7|205494|205344|205496.7|205346.7|205493.7|205343.7|18
1634210790000|2021-10-14 11:26:30|205493.7|205343.7|205492.3|205342.3|205493.7|205343.7|205492.3|205342.3|12
1634210800000|2021-10-14 11:26:40|205492.5|205342.5|205491.9|205341.9|205492.6|205342.6|205489.9|205339.9|13
1634210810000|2021-10-14 11:26:50|205490.7|205340.7|205491.2|205341.2|205492.5|205342.5|205487.8|205337.8|17
1634210820000|2021-10-14 11:27:00|205491.1|205341.1|205491.7|205341.7|205492.7|205342.7|205489.8|205339.8|20
1634210830000|2021-10-14 11:27:10|205491.6|205341.6|205491.4|205341.4|205492.2|205342.2|205490.3|205340.3|18
1634210840000|2021-10-14 11:27:20|205491.9|205341.9|205488.5|205338.5|205491.9|205341.9|205488.5|205338.5|8
1634210850000|2021-10-14 11:27:30|205488.6|205338.6|205489.3|205339.3|205492|205342|205487.5|205337.5|14
1634210860000|2021-10-14 11:27:40|205488.1|205338.1|205489.9|205339.9|205490.6|205340.6|205487.7|205337.7|17
1634210870000|2021-10-14 11:27:50|205489|205339|205495.9|205345.9|205497.5|205347.5|205489|205339|10
1634210880000|2021-10-14 11:28:00|205498.4|205348.4|205492.4|205342.4|205498.4|205348.4|205491.5|205341.5|24
1634210890000|2021-10-14 11:28:10|205493.4|205343.4|205492.3|205342.3|205493.5|205343.5|205491.7|205341.7|20
1634210900000|2021-10-14 11:28:20|205492.5|205342.5|205491.6|205341.6|205494.2|205344.2|205491.1|205341.1|24
1634210910000|2021-10-14 11:28:30|205491.5|205341.5|205490.7|205340.7|205493.9|205343.9|205490.2|205340.2|19
1634210920000|2021-10-14 11:28:40|205490.6|205340.6|205492.9|205342.9|205493.2|205343.2|205490|205340|17
1634210930000|2021-10-14 11:28:50|205493.7|205343.7|205496.3|205346.3|205499.3|205349.3|205493.7|205343.7|23
1634210940000|2021-10-14 11:29:00|205495.4|205345.4|205500.1|205350.1|205500.5|205350.5|205495.4|205345.4|19
1634210950000|2021-10-14 11:29:10|205499.1|205349.1|205498.8|205348.8|205499.9|205349.9|205497.6|205347.6|18
1634210960000|2021-10-14 11:29:20|205500.6|205350.6|205534.5|205384.5|205534.5|205384.5|205498.4|205348.4|18
1634210970000|2021-10-14 11:29:30|205536.8|205386.8|205504.2|205354.2|205539.4|205389.4|205503.2|205353.2|29
1634210980000|2021-10-14 11:29:40|205503.9|205353.9|205494.7|205344.7|205505.2|205355.2|205490.3|205340.3|23
1634210990000|2021-10-14 11:29:50|205494.6|205344.6|205494.5|205344.5|205500.2|205350.2|205493.7|205343.7|25
1634211000000|2021-10-14 11:30:00|205494.8|205344.8|205496.6|205346.6|205496.8|205346.8|205493.2|205343.2|14
1634211010000|2021-10-14 11:30:10|205496|205346|205496.4|205346.4|205497.1|205347.1|205496|205346|14
1634211020000|2021-10-14 11:30:20|205496.5|205346.5|205495.1|205345.1|205496.6|205346.6|205494.1|205344.1|14
1634211030000|2021-10-14 11:30:30|205495.2|205345.2|205495.2|205345.2|205496.7|205346.7|205493.2|205343.2|20
1634211040000|2021-10-14 11:30:40|205495|205345|205499.3|205349.3|205499.3|205349.3|205494.3|205344.3|18
1634211050000|2021-10-14 11:30:50|205499.9|205349.9|205500.6|205350.6|205501.6|205351.6|205499.9|205349.9|23
1634211060000|2021-10-14 11:31:00|205499.8|205349.8|205515.3|205365.3|205515.3|205365.3|205494.7|205344.7|27
1634211070000|2021-10-14 11:31:10|205515.1|205365.1|205498.6|205348.6|205515.8|205365.8|205498.6|205348.6|21
1634211080000|2021-10-14 11:31:20|205498.3|205348.3|205497|205347|205499.9|205349.9|205496.6|205346.6|14
1634211090000|2021-10-14 11:31:30|205497.1|205347.1|205501.9|205351.9|205501.9|205351.9|205496.5|205346.5|14
1634211100000|2021-10-14 11:31:40|205502.6|205352.6|205500.4|205350.4|205502.6|205352.6|205498|205348|18
1634211110000|2021-10-14 11:31:50|205499.8|205349.8|205523.5|205373.5|205529.8|205379.8|205498|205348|24
1634211120000|2021-10-14 11:32:00|205521.3|205371.3|205520.3|205370.3|205522.5|205372.5|205517.9|205367.9|23
1634211130000|2021-10-14 11:32:10|205520.5|205370.5|205504.8|205354.8|205521|205371|205504.8|205354.8|20
1634211140000|2021-10-14 11:32:20|205506.4|205356.4|205497.2|205347.2|205507.2|205357.2|205495.5|205345.5|20
1634211150000|2021-10-14 11:32:30|205497.1|205347.1|205502.4|205352.4|205502.8|205352.8|205497.1|205347.1|18
1634211160000|2021-10-14 11:32:40|205502.1|205352.1|205498.8|205348.8|205502.2|205352.2|205498.7|205348.7|16
1634211170000|2021-10-14 11:32:50|205498.9|205348.9|205500.2|205350.2|205501.9|205351.9|205498.9|205348.9|20
1634211180000|2021-10-14 11:33:00|205499.2|205349.2|205499.9|205349.9|205500.1|205350.1|205499|205349|13
1634211190000|2021-10-14 11:33:10|205499.7|205349.7|205502.9|205352.9|205503.2|205353.2|205499.7|205349.7|15
1634211200000|2021-10-14 11:33:20|205502.2|205352.2|205500|205350|205502.2|205352.2|205500|205350|10
1634211210000|2021-10-14 11:33:30|205500.1|205350.1|205499.4|205349.4|205500.7|205350.7|205498.9|205348.9|11
1634211220000|2021-10-14 11:33:40|205499|205349|205506.3|205356.3|205506.5|205356.5|205499|205349|22
1634211230000|2021-10-14 11:33:50|205506.5|205356.5|205542.6|205392.6|205548|205430.3|205480.3|205356.5|30
1634211240000|2021-10-14 11:34:00|205544.5|205394.5|205539|205389|205544.5|205394.5|205536.8|205386.8|19
1634211250000|2021-10-14 11:34:10|205539.1|205389.1|205540|205390|205540.8|205390.8|205539.1|205389.1|13
1634211260000|2021-10-14 11:34:20|205539.7|205389.7|205540.3|205390.3|205540.8|205390.8|205539.6|205389.6|8
1634211270000|2021-10-14 11:34:30|205540.2|205390.2|205544.6|205394.6|205547.9|205397.9|205540.2|205390.2|24
1634211280000|2021-10-14 11:34:40|205545.1|205395.1|205549.3|205399.3|205549.9|205399.9|205544|205394|20
1634211290000|2021-10-14 11:34:50|205549.5|205399.5|205545.6|205395.6|205549.5|205399.5|205544.4|205394.4|15
1634211300000|2021-10-14 11:35:00|205545.1|205395.1|205541.3|205391.3|205550|205400|205541.3|205391.3|20
1634211310000|2021-10-14 11:35:10|205542.1|205392.1|205549.4|205399.4|205552.9|205402.9|205538.9|205388.9|25
1634211320000|2021-10-14 11:35:20|205546.4|205396.4|205551|205401|205558.5|205408.5|205546.4|205396.4|14
1634211330000|2021-10-14 11:35:30|205553.3|205403.3|205541.5|205391.5|205554.2|205404.2|205541.1|205391.1|21
1634211340000|2021-10-14 11:35:40|205541.2|205391.2|205548.9|205398.9|205548.9|205398.9|205540.2|205390.2|26
1634211350000|2021-10-14 11:35:50|205548.8|205398.8|205543.9|205393.9|205548.8|205398.8|205540.5|205390.5|27
1634211360000|2021-10-14 11:36:00|205543|205393|205542.5|205392.5|205544.2|205394.2|205541.7|205391.7|18
1634211370000|2021-10-14 11:36:10|205542.3|205392.3|205556.1|205406.1|205563.9|205413.9|205541.7|205391.7|31
1634211380000|2021-10-14 11:36:20|205553.4|205403.4|205544.4|205394.4|205556.7|205406.7|205543.8|205393.8|25
1634211390000|2021-10-14 11:36:30|205543.9|205393.9|205545|205395|205552.4|205402.4|205541.5|205391.5|26
1634211400000|2021-10-14 11:36:40|205546.3|205396.3|205548.6|205398.6|205548.6|205398.6|205544.8|205394.8|24
1634211410000|2021-10-14 11:36:50|205549|205399|205583.2|205433.2|205583.2|205480.4|205527.6|205396.4|30
1634211420000|2021-10-14 11:37:00|205599.4|205449.4|205577|205427|205599.4|205449.4|205573.7|205423.7|32
1634211430000|2021-10-14 11:37:10|205575.9|205425.9|205578.7|205428.7|205580.8|205430.8|205575.9|205425.9|18
1634211440000|2021-10-14 11:37:20|205579.6|205429.6|205582.3|205432.3|205582.5|205432.5|205577.3|205427.3|24
1634211450000|2021-10-14 11:37:30|205581.6|205431.6|205575.8|205425.8|205581.6|205431.6|205572.1|205422.1|27
1634211460000|2021-10-14 11:37:40|205576.5|205426.5|205573.5|205423.5|205576.8|205426.8|205571|205421|24
1634211470000|2021-10-14 11:37:50|205572.3|205422.3|205547.2|205397.2|205573.8|205423.8|205545.6|205395.6|29
1634211480000|2021-10-14 11:38:00|205548.1|205398.1|205546.4|205396.4|205549|205399|205545.4|205395.4|22
1634211490000|2021-10-14 11:38:10|205547.1|205397.1|205538.9|205388.9|205547.8|205397.8|205538.4|205388.4|23
1634211500000|2021-10-14 11:38:20|205539|205389|205490.5|205440.5|205547.7|205440.5|205490.5|205388.4|27
1634211510000|2021-10-14 11:38:30|205491.3|205441.3|205540|205390|205542.9|205441.8|205489.9|205390|19
1634211520000|2021-10-14 11:38:40|205540.3|205390.3|205557.3|205407.3|205557.5|205407.5|205540.3|205390.3|31
1634211530000|2021-10-14 11:38:50|205557.4|205407.4|205535.6|205385.6|205561|205411|205534.3|205384.3|29
1634211540000|2021-10-14 11:39:00|205535.5|205385.5|205546.5|205396.5|205549.2|205399.2|205535.5|205385.5|30
1634211550000|2021-10-14 11:39:10|205546.7|205396.7|205537.9|205387.9|205547.7|205397.7|205536.3|205386.3|19
1634211560000|2021-10-14 11:39:20|205538.5|205388.5|205542.5|205392.5|205546.9|205396.9|205538.5|205388.5|24
1634211570000|2021-10-14 11:39:30|205542.8|205392.8|205542.9|205392.9|205546.1|205396.1|205542.1|205392.1|19
1634211580000|2021-10-14 11:39:40|205542.3|205392.3|205542.8|205392.8|205543.1|205393.1|205541.8|205391.8|7
1634211590000|2021-10-14 11:39:50|205542.5|205392.5|205543.1|205393.1|205547.7|205397.7|205542.5|205392.5|16
1634211600000|2021-10-14 11:40:00|205542.9|205392.9|205542.3|205392.3|205544.3|205394.3|205542|205392|13
1634211610000|2021-10-14 11:40:10|205542.7|205392.7|205543.6|205393.6|205547.9|205397.9|205541.8|205391.8|27
1634211620000|2021-10-14 11:40:20|205544.4|205394.4|205543.3|205393.3|205544.6|205394.6|205542.1|205392.1|15
1634211630000|2021-10-14 11:40:30|205541.8|205391.8|205547.5|205397.5|205547.9|205397.9|205541.8|205391.8|23
1634211640000|2021-10-14 11:40:40|205547.7|205397.7|205546.5|205396.5|205554.1|205404.1|205541.1|205391.1|20
1634211650000|2021-10-14 11:40:50|205544.8|205394.8|205541.8|205391.8|205545.8|205395.8|205541.3|205391.3|14
1634211660000|2021-10-14 11:41:00|205543.4|205393.4|205535.2|205385.2|205543.7|205393.7|205533|205383|26
1634211670000|2021-10-14 11:41:10|205535.1|205385.1|205538.1|205388.1|205539.5|205389.5|205535|205385|22
1634211680000|2021-10-14 11:41:20|205538.9|205388.9|205542|205392|205542.2|205392.2|205538.6|205388.6|13
1634211690000|2021-10-14 11:41:30|205541.8|205391.8|205544.8|205394.8|205547.5|205397.5|205541.8|205391.8|16
1634211700000|2021-10-14 11:41:40|205544.3|205394.3|205542.8|205392.8|205546.2|205396.2|205542.8|205392.8|14
1634211710000|2021-10-14 11:41:50|205542.6|205392.6|205543.8|205393.8|205544.8|205394.8|205540.2|205390.2|20
1634211720000|2021-10-14 11:42:00|205545|205395|205534.4|205384.4|205545|205395|205533.9|205383.9|25
1634211730000|2021-10-14 11:42:10|205534.8|205384.8|205542.1|205392.1|205542.5|205392.5|205534.7|205384.7|26
1634211740000|2021-10-14 11:42:20|205542|205392|205548.4|205398.4|205549.5|205447.3|205496.8|205390.9|24
1634211750000|2021-10-14 11:42:30|205546.7|205396.7|205548.2|205398.2|205548.8|205398.8|205546.7|205396.7|9
1634211760000|2021-10-14 11:42:40|205548.1|205398.1|205549.4|205399.4|205549.9|205399.9|205548.1|205398.1|14
1634211770000|2021-10-14 11:42:50|205549.3|205399.3|205553.2|205403.2|205556|205406|205549.3|205399.3|17
1634211780000|2021-10-14 11:43:00|205553.8|205403.8|205551.4|205401.4|205561|205450.8|205496.5|205400.7|20
1634211790000|2021-10-14 11:43:10|205502.4|205452.4|205558.2|205408.2|205558.2|205453.2|205502.4|205405.5|12
1634211800000|2021-10-14 11:43:20|205557.3|205407.3|205551.7|205401.7|205567.6|205417.6|205551.6|205401.6|26
1634211810000|2021-10-14 11:43:30|205551.5|205401.5|205546.5|205396.5|205551.5|205401.5|205546.5|205396.5|18
1634211820000|2021-10-14 11:43:40|205546.7|205396.7|205546.5|205396.5|205547.2|205397.2|205545.3|205395.3|14
1634211830000|2021-10-14 11:43:50|205546.6|205396.6|205547.1|205397.1|205548.5|205398.5|205544.4|205394.4|15
1634211840000|2021-10-14 11:44:00|205547.2|205397.2|205540.9|205390.9|205547.9|205397.9|205540.9|205390.9|22
1634211850000|2021-10-14 11:44:10|205540.3|205390.3|205538.5|205388.5|205544|205394|205537|205387|23
1634211860000|2021-10-14 11:44:20|205539.3|205389.3|205536.5|205386.5|205540|205390|205536.5|205386.5|17
1634211870000|2021-10-14 11:44:30|205536.2|205386.2|205535.3|205385.3|205537.1|205387.1|205535.1|205385.1|20
1634211880000|2021-10-14 11:44:40|205535.6|205385.6|205521.5|205371.5|205537.1|205387.1|205517.9|205367.9|19
1634211890000|2021-10-14 11:44:50|205521.9|205371.9|205524.7|205374.7|205526|205376|205521.9|205371.9|13
1634211900000|2021-10-14 11:45:00|205525.2|205375.2|205524.5|205374.5|205526.7|205376.7|205524.5|205374.5|18
1634211910000|2021-10-14 11:45:10|205524|205374|205519.2|205369.2|205524|205374|205517.7|205367.7|21
1634211920000|2021-10-14 11:45:20|205519.8|205369.8|205520.3|205370.3|205521.5|205371.5|205517.6|205367.6|16
1634211930000|2021-10-14 11:45:30|205519.2|205369.2|205520.9|205370.9|205520.9|205370.9|205515.4|205365.4|17
1634211940000|2021-10-14 11:45:40|205520|205370|205518.8|205368.8|205520|205370|205517.6|205367.6|22
1634211950000|2021-10-14 11:45:50|205532.1|205382.1|205543.8|205393.8|205543.9|205393.9|205532.1|205382.1|21
1634211960000|2021-10-14 11:46:00|205543.5|205393.5|205541.3|205391.3|205544.1|205394.1|205540.6|205390.6|12
1634211970000|2021-10-14 11:46:10|205540.8|205390.8|205541.7|205391.7|205547.6|205397.6|205540.8|205390.8|23
1634211980000|2021-10-14 11:46:20|205540.5|205390.5|205535.1|205385.1|205540.5|205390.5|205531.8|205381.8|25
1634211990000|2021-10-14 11:46:30|205534.8|205384.8|205535.2|205385.2|205536.5|205386.5|205531.7|205381.7|15
1634212000000|2021-10-14 11:46:40|205534.7|205384.7|205542.1|205392.1|205542.1|205392.1|205533.8|205383.8|21
1634212010000|2021-10-14 11:46:50|205542.9|205392.9|205536.9|205386.9|205542.9|205392.9|205535.8|205385.8|22
1634212020000|2021-10-14 11:47:00|205535.2|205385.2|205540.5|205390.5|205540.7|205390.7|205535.2|205385.2|18
1634212030000|2021-10-14 11:47:10|205540.9|205390.9|205548.3|205398.3|205551.8|205401.8|205540.7|205390.7|25
1634212040000|2021-10-14 11:47:20|205548.9|205398.9|205552.2|205402.2|205553.3|205403.3|205548.2|205398.2|15
1634212050000|2021-10-14 11:47:30|205552|205402|205567.1|205417.1|205569.9|205419.9|205551.8|205401.8|17
1634212060000|2021-10-14 11:47:40|205566.9|205416.9|205560.1|205410.1|205567.1|205463.3|205513.3|205410.1|13
1634212070000|2021-10-14 11:47:50|205561.6|205411.6|205564.7|205414.7|205564.7|205414.7|205561.1|205411.1|17
1634212080000|2021-10-14 11:48:00|205564.3|205414.3|205549.9|205399.9|205565.7|205415.7|205548.6|205398.6|18
1634212090000|2021-10-14 11:48:10|205550.5|205400.5|205549.6|205399.6|205551|205401|205548.2|205398.2|27
1634212100000|2021-10-14 11:48:20|205549.4|205399.4|205547.9|205397.9|205550.3|205400.3|205547.9|205397.9|15
1634212110000|2021-10-14 11:48:30|205547.5|205397.5|205547.6|205397.6|205548.8|205398.8|205547.1|205397.1|6
1634212120000|2021-10-14 11:48:40|205547.7|205397.7|205537.6|205387.6|205547.7|205397.7|205537.6|205387.6|19
1634212130000|2021-10-14 11:48:50|205536.4|205386.4|205547.6|205397.6|205548.6|205398.6|205536.3|205386.3|21
1634212140000|2021-10-14 11:49:00|205546.2|205396.2|205544|205394|205547.9|205397.9|205540.5|205390.5|19
1634212150000|2021-10-14 11:49:10|205545.2|205395.2|205543.8|205393.8|205545.5|205395.5|205541.1|205391.1|17
1634212160000|2021-10-14 11:49:20|205543.6|205393.6|205540.6|205390.6|205546.2|205396.2|205540.6|205390.6|20
1634212170000|2021-10-14 11:49:30|205541.3|205391.3|205543.3|205393.3|205545.4|205395.4|205541.2|205391.2|25
1634212180000|2021-10-14 11:49:40|205544.5|205394.5|205538.2|205388.2|205546|205396|205538.2|205388.2|24
1634212190000|2021-10-14 11:49:50|205540.2|205390.2|205538.2|205388.2|205546.3|205396.3|205538.2|205388.2|25
1634212200000|2021-10-14 11:50:00|205536.7|205386.7|205542.5|205392.5|205547.1|205397.1|205536.7|205386.7|27
1634212210000|2021-10-14 11:50:10|205544.4|205394.4|205547.9|205397.9|205547.9|205397.9|205542.8|205392.8|27
1634212220000|2021-10-14 11:50:20|205549.9|205399.9|205544|205394|205550.4|205400.4|205541.7|205391.7|29
1634212230000|2021-10-14 11:50:30|205544.2|205394.2|205543.6|205393.6|205548|205398|205542.1|205392.1|16
1634212240000|2021-10-14 11:50:40|205543.4|205393.4|205540.2|205390.2|205544.3|205394.3|205538.3|205388.3|20
1634212250000|2021-10-14 11:50:50|205542.4|205392.4|205542.8|205392.8|205547|205397|205540.1|205390.1|30
1634212260000|2021-10-14 11:51:00|205538.7|205388.7|205543.8|205393.8|205545.2|205395.2|205534|205384|26
1634212270000|2021-10-14 11:51:10|205544.3|205394.3|205543.6|205393.6|205545.7|205395.7|205534.1|205384.1|26
1634212280000|2021-10-14 11:51:20|205545.6|205395.6|205543.3|205393.3|205545.6|205395.6|205541.3|205391.3|12
1634212290000|2021-10-14 11:51:30|205543.5|205393.5|205546.6|205396.6|205549.3|205399.3|205543.5|205393.5|25
1634212300000|2021-10-14 11:51:40|205547.2|205397.2|205546.2|205396.2|205547.3|205397.3|205546|205396|18
1634212310000|2021-10-14 11:51:50|205547|205397|205545.2|205395.2|205547|205397|205541.9|205391.9|16
1634212320000|2021-10-14 11:52:00|205545.1|205395.1|205544.3|205394.3|205548.1|205398.1|205539.5|205389.5|15
1634212330000|2021-10-14 11:52:10|205543.1|205393.1|205545.9|205395.9|205546.7|205396.7|205537.1|205387.1|30
1634212340000|2021-10-14 11:52:20|205547.1|205397.1|205544.7|205394.7|205547.1|205397.1|205544.2|205394.2|19
1634212350000|2021-10-14 11:52:30|205544.6|205394.6|205541.4|205391.4|205553.9|205403.9|205538.8|205388.8|30
1634212360000|2021-10-14 11:52:40|205541.5|205391.5|205537|205387|205542.9|205392.9|205533.4|205383.4|26
1634212370000|2021-10-14 11:52:50|205536.5|205386.5|205538.7|205388.7|205538.7|205388.7|205532.6|205382.6|23
1634212380000|2021-10-14 11:53:00|205538.3|205388.3|205554.5|205404.5|205554.5|205404.5|205536.4|205386.4|33
1634212390000|2021-10-14 11:53:10|205554.8|205404.8|205549|205399|205562.3|205412.3|205544|205394|28
1634212400000|2021-10-14 11:53:20|205549.4|205399.4|205550.9|205400.9|205558.2|205408.2|205548.3|205398.3|24
1634212410000|2021-10-14 11:53:30|205547.5|205397.5|205553.8|205403.8|205554.2|205404.2|205547.5|205397.5|13
1634212420000|2021-10-14 11:53:40|205552.6|205402.6|205552|205402|205552.9|205402.9|205551.4|205401.4|11
1634212430000|2021-10-14 11:53:50|205552.1|205402.1|205548.9|205398.9|205561.4|205411.4|205548.9|205398.9|17
1634212440000|2021-10-14 11:54:00|205554.3|205404.3|205544.2|205394.2|205557.3|205407.3|205539.3|205389.3|29
1634212450000|2021-10-14 11:54:10|205543.5|205393.5|205530.9|205380.9|205543.5|205393.5|205530.9|205380.9|24
1634212460000|2021-10-14 11:54:20|205532.5|205382.5|205564.6|205414.6|205564.6|205414.6|205531.2|205381.2|21
1634212470000|2021-10-14 11:54:30|205566.2|205416.2|205563.3|205413.3|205568.3|205418.3|205562.8|205412.8|23
1634212480000|2021-10-14 11:54:40|205563.9|205413.9|205560.9|205410.9|205566.1|205416.1|205559.7|205409.7|19
1634212490000|2021-10-14 11:54:50|205559.5|205409.5|205543.7|205393.7|205559.9|205409.9|205542.7|205392.7|19
1634212500000|2021-10-14 11:55:00|205544|205394|205547|205397|205549.4|205399.4|205541.8|205391.8|19
1634212510000|2021-10-14 11:55:10|205546.9|205396.9|205529.2|205379.2|205552.2|205402.2|205526.7|205376.7|18
1634212520000|2021-10-14 11:55:20|205528.2|205378.2|205534.4|205384.4|205536.2|205386.2|205527.2|205377.2|18
1634212530000|2021-10-14 11:55:30|205533.2|205383.2|205534|205384|205535.2|205385.2|205533.1|205383.1|17
1634212540000|2021-10-14 11:55:40|205534.1|205384.1|205533.7|205383.7|205534.4|205384.4|205532.3|205382.3|13
1634212550000|2021-10-14 11:55:50|205534|205384|205534.4|205384.4|205536.7|205386.7|205531.4|205381.4|26
1634212560000|2021-10-14 11:56:00|205534.7|205384.7|205535.7|205385.7|205535.7|205385.7|205526.2|205376.2|26
1634212570000|2021-10-14 11:56:10|205536.1|205386.1|205537.4|205387.4|205537.4|205387.4|205524.8|205374.8|24
1634212580000|2021-10-14 11:56:20|205534.4|205384.4|205527.3|205377.3|205534.4|205384.4|205526.1|205376.1|22
1634212590000|2021-10-14 11:56:30|205525.4|205375.4|205532.7|205382.7|205533.8|205383.8|205524.8|205374.8|25
1634212600000|2021-10-14 11:56:40|205532.8|205382.8|205528.4|205378.4|205532.8|205382.8|205528.2|205378.2|12
1634212610000|2021-10-14 11:56:50|205528.6|205378.6|205537.6|205387.6|205539.2|205389.2|205528.6|205378.6|26
1634212620000|2021-10-14 11:57:00|205536.9|205386.9|205533.8|205383.8|205538.4|205388.4|205533.5|205383.5|24
1634212630000|2021-10-14 11:57:10|205533.5|205383.5|205518.4|205368.4|205533.7|205383.7|205513.8|205363.8|19
1634212640000|2021-10-14 11:57:20|205518.3|205368.3|205548.7|205398.7|205548.7|205398.7|205518.1|205368.1|20
1634212650000|2021-10-14 11:57:30|205548.3|205398.3|205567.7|205417.7|205571.8|205421.8|205547.6|205397.6|23
1634212660000|2021-10-14 11:57:40|205569.9|205419.9|205565.1|205415.1|205572.5|205422.5|205565.1|205415.1|22
1634212670000|2021-10-14 11:57:50|205566.2|205416.2|205550.5|205400.5|205570.2|205420.2|205550.5|205400.5|15
1634212680000|2021-10-14 11:58:00|205549.9|205399.9|205537.7|205387.7|205549.9|205399.9|205536|205386|28
1634212690000|2021-10-14 11:58:10|205537.2|205387.2|205537|205387|205538.7|205388.7|205535.9|205385.9|20
1634212700000|2021-10-14 11:58:20|205537.8|205387.8|205537.4|205387.4|205538.4|205388.4|205537|205387|14
1634212710000|2021-10-14 11:58:30|205536.9|205386.9|205535|205385|205538.6|205388.6|205535|205385|14
1634212720000|2021-10-14 11:58:40|205532.5|205382.5|205535.3|205385.3|205536.2|205386.2|205532.5|205382.5|22
1634212730000|2021-10-14 11:58:50|205536.4|205386.4|205535.1|205385.1|205536.6|205386.6|205533.6|205383.6|13
1634212740000|2021-10-14 11:59:00|205535.6|205385.6|205538.6|205388.6|205539.3|205389.3|205534.7|205384.7|20
1634212750000|2021-10-14 11:59:10|205538.5|205388.5|205533.8|205383.8|205538.7|205388.7|205532.8|205382.8|18
1634212760000|2021-10-14 11:59:20|205534|205384|205518.5|205368.5|205535.9|205385.9|205518.5|205368.5|19
1634212770000|2021-10-14 11:59:30|205522.6|205372.6|205516.7|205366.7|205522.6|205420.7|205470.7|205365.5|19
1634212780000|2021-10-14 11:59:40|205514.1|205364.1|205543.1|205393.1|205548.9|205398.9|205514|205364|32
1634212790000|2021-10-14 11:59:50|205544|205394|205551.6|205401.6|205557.7|205407.7|205543.8|205393.8|28
1634212800000|2021-10-14 12:00:00|205557.1|205407.1|205635.5|205485.5|205637.6|205487.6|205557.1|205407.1|31
1634212810000|2021-10-14 12:00:10|205657.2|205507.2|205668.2|205518.2|205681.1|205531.1|205649.9|205499.9|28
1634212820000|2021-10-14 12:00:20|205671.2|205521.2|205676|205526|205677.7|205527.7|205671.2|205521.2|19
1634212830000|2021-10-14 12:00:30|205676.5|205526.5|205674.8|205524.8|205678.6|205528.6|205671.1|205521.1|17
1634212840000|2021-10-14 12:00:40|205675.7|205525.7|205666.6|205516.6|205675.7|205525.7|205666.6|205516.6|21
1634212850000|2021-10-14 12:00:50|205667.5|205517.5|205670.4|205520.4|205674.5|205524.5|205666.3|205516.3|24
1634212860000|2021-10-14 12:01:00|205672|205522|205585.4|205435.4|205673.3|205523.3|205583.5|205433.5|34
1634212870000|2021-10-14 12:01:10|205585.9|205435.9|205575.2|205425.2|205591.7|205441.7|205574|205424|30
1634212880000|2021-10-14 12:01:20|205572.6|205422.6|205621.7|205471.7|205629.9|205479.9|205572.6|205422.6|24
1634212890000|2021-10-14 12:01:30|205623.4|205473.4|205608.3|205458.3|205623.4|205473.4|205607.5|205457.5|18
1634212900000|2021-10-14 12:01:40|205609.9|205459.9|205626.6|205476.6|205627.9|205477.9|205609.9|205459.9|25
1634212910000|2021-10-14 12:01:50|205627.4|205477.4|205632.8|205482.8|205638.6|205488.6|205626|205476|25
1634212920000|2021-10-14 12:02:00|205632|205482|205632.8|205482.8|205633.5|205483.5|205630.3|205480.3|20
1634212930000|2021-10-14 12:02:10|205633.4|205483.4|205661.1|205511.1|205662.3|205512.3|205630.2|205480.2|23
1634212940000|2021-10-14 12:02:20|205661.3|205511.3|205662.2|205512.2|205663.1|205513.1|205660.7|205510.7|18
1634212950000|2021-10-14 12:02:30|205662.3|205512.3|205661.6|205511.6|205673.1|205523.1|205659|205509|35
1634212960000|2021-10-14 12:02:40|205662.2|205512.2|205672.7|205522.7|205679.3|205529.3|205661.5|205511.5|29
1634212970000|2021-10-14 12:02:50|205673.3|205523.3|205711.9|205561.9|205712.3|205562.3|205672.3|205522.3|28
1634212980000|2021-10-14 12:03:00|205709.6|205559.6|205708.5|205558.5|205710.7|205560.7|205705.9|205555.9|23
1634212990000|2021-10-14 12:03:10|205708.6|205558.6|205703.9|205553.9|205710.5|205560.5|205703.9|205553.9|19
1634213000000|2021-10-14 12:03:20|205704.1|205554.1|205704.5|205554.5|205707.8|205557.8|205703.9|205553.9|18
1634213010000|2021-10-14 12:03:30|205701.7|205551.7|205669.5|205519.5|205701.7|205551.7|205658.9|205508.9|33
1634213020000|2021-10-14 12:03:40|205669.8|205519.8|205661.4|205511.4|205669.8|205519.8|205661.4|205511.4|33
1634213030000|2021-10-14 12:03:50|205661.8|205511.8|205665.4|205515.4|205665.7|205515.7|205655.2|205505.2|27
1634213040000|2021-10-14 12:04:00|205665.2|205515.2|205671.9|205521.9|205707.7|205593.3|205643.3|205515.2|34
1634213050000|2021-10-14 12:04:10|205673.1|205523.1|205697.3|205547.3|205703.2|205553.2|205671.6|205521.6|25
1634213060000|2021-10-14 12:04:20|205696.7|205546.7|205699.7|205549.7|205699.7|205549.7|205696.4|205546.4|15
1634213070000|2021-10-14 12:04:30|205699|205549|205707.6|205557.6|205708.6|205558.6|205699|205549|25
1634213080000|2021-10-14 12:04:40|205707.2|205557.2|205707.1|205557.1|205710.3|205560.3|205705.6|205555.6|25
1634213090000|2021-10-14 12:04:50|205706.9|205556.9|205709.5|205559.5|205714.1|205564.1|205704.5|205554.5|32
1634213100000|2021-10-14 12:05:00|205709.7|205559.7|205779.8|205629.8|205788.1|205638.1|205709.7|205559.7|35
1634213110000|2021-10-14 12:05:10|205779.5|205629.5|205787.4|205637.4|205794.9|205644.9|205779.5|205629.5|30
1634213120000|2021-10-14 12:05:20|205789.5|205639.5|205759.2|205609.2|205789.5|205639.5|205757.3|205607.3|28
1634213130000|2021-10-14 12:05:30|205757.4|205607.4|205787|205637|205792.2|205642.2|205750.4|205600.4|30
1634213140000|2021-10-14 12:05:40|205787.3|205637.3|205792.2|205642.2|205793.4|205643.4|205787.3|205637.3|21
1634213150000|2021-10-14 12:05:50|205792.4|205642.4|205792|205642|205792.6|205642.6|205790.9|205640.9|15
1634213160000|2021-10-14 12:06:00|205790.7|205640.7|205792.4|205642.4|205795.3|205645.3|205790.1|205640.1|19
1634213170000|2021-10-14 12:06:10|205793.1|205643.1|205791.8|205641.8|205794.4|205644.4|205790.5|205640.5|24
1634213180000|2021-10-14 12:06:20|205791.6|205641.6|205797|205647|205798.8|205648.8|205791.5|205641.5|19
1634213190000|2021-10-14 12:06:30|205797.7|205647.7|205796.1|205646.1|205800.2|205650.2|205795.6|205645.6|24
1634213200000|2021-10-14 12:06:40|205795.7|205645.7|205795.7|205645.7|205798.9|205648.9|205795.3|205645.3|19
1634213210000|2021-10-14 12:06:50|205796.1|205646.1|205792.7|205642.7|205799.3|205649.3|205791.6|205641.6|26
1634213220000|2021-10-14 12:07:00|205792.9|205642.9|205793.2|205643.2|205793.8|205643.8|205792.7|205642.7|12
1634213230000|2021-10-14 12:07:10|205793|205643|205802.6|205652.6|205804.8|205654.8|205792.7|205642.7|24
1634213240000|2021-10-14 12:07:20|205802.8|205652.8|205805.4|205655.4|205805.4|205655.4|205801.8|205651.8|16
1634213250000|2021-10-14 12:07:30|205803.6|205653.6|205797.9|205647.9|205807.3|205657.3|205791.3|205641.3|24
1634213260000|2021-10-14 12:07:40|205798.6|205648.6|205799.2|205649.2|205801.3|205651.3|205798.4|205648.4|21
1634213270000|2021-10-14 12:07:50|205799.7|205649.7|205799.1|205649.1|205805.1|205655.1|205798.9|205648.9|27
1634213280000|2021-10-14 12:08:00|205799.9|205649.9|205755.1|205605.1|205801.3|205651.3|205755.1|205605.1|32
1634213290000|2021-10-14 12:08:10|205753.1|205603.1|205748.6|205598.6|205753.1|205603.1|205742.9|205592.9|23
1634213300000|2021-10-14 12:08:20|205747.3|205597.3|205753.6|205603.6|205767.7|205617.7|205746.4|205596.4|26
1634213310000|2021-10-14 12:08:30|205752.5|205602.5|205753.7|205603.7|205755.4|205605.4|205752.5|205602.5|18
1634213320000|2021-10-14 12:08:40|205753.8|205603.8|205754.3|205604.3|205759|205609|205752.8|205602.8|28
1634213330000|2021-10-14 12:08:50|205754.1|205604.1|205756.5|205606.5|205756.5|205606.5|205754.1|205604.1|18
1634213340000|2021-10-14 12:09:00|205754.7|205604.7|205758.2|205608.2|205759.6|205609.6|205752.2|205602.2|30
1634213350000|2021-10-14 12:09:10|205757.2|205607.2|205759|205609|205763|205613|205757.2|205607.2|23
1634213360000|2021-10-14 12:09:20|205758.6|205608.6|205757.5|205607.5|205759.4|205609.4|205757.2|205607.2|21
1634213370000|2021-10-14 12:09:30|205757.4|205607.4|205758.6|205608.6|205768|205618|205753.6|205603.6|32
1634213380000|2021-10-14 12:09:40|205758.1|205608.1|205757.7|205607.7|205759|205609|205750.9|205600.9|29
1634213390000|2021-10-14 12:09:50|205758|205608|205755.2|205605.2|205758|205608|205752.3|205602.3|24
1634213400000|2021-10-14 12:10:00|205750.9|205600.9|205753.5|205603.5|205756.1|205606.1|205748.8|205598.8|33
1634213410000|2021-10-14 12:10:10|205753.6|205603.6|205749.8|205599.8|205754.6|205604.6|205749|205599|27
1634213420000|2021-10-14 12:10:20|205748.4|205598.4|205750|205600|205753.6|205653|205702.3|205595.7|30
1634213430000|2021-10-14 12:10:30|205749|205599|205747.7|205597.7|205749.8|205599.8|205745.3|205595.3|28
1634213440000|2021-10-14 12:10:40|205747.3|205597.3|205754.3|205604.3|205757|205607|205746.4|205596.4|23
1634213450000|2021-10-14 12:10:50|205755.2|205605.2|205721.1|205571.1|205755.2|205626.7|205674.7|205571.1|30
1634213460000|2021-10-14 12:11:00|205720.6|205570.6|205714|205564|205721.9|205571.9|205713.1|205563.1|29
1634213470000|2021-10-14 12:11:10|205713.3|205563.3|205713.9|205563.9|205724.4|205574.4|205710.1|205560.1|28
1634213480000|2021-10-14 12:11:20|205713.8|205563.8|205695.9|205545.9|205714.6|205564.6|205694.1|205544.1|28
1634213490000|2021-10-14 12:11:30|205698.4|205548.4|205695|205545|205698.4|205548.4|205694.8|205544.8|16
1634213500000|2021-10-14 12:11:40|205696.1|205546.1|205669.1|205519.1|205696.3|205546.3|205666.9|205516.9|13
1634213510000|2021-10-14 12:11:50|205662.3|205512.3|205669.6|205519.6|205676.6|205526.6|205654.3|205504.3|31
1634213520000|2021-10-14 12:12:00|205670.2|205520.2|205662.5|205512.5|205670.2|205520.2|205661.8|205511.8|22
1634213530000|2021-10-14 12:12:10|205663.3|205513.3|205663.8|205513.8|205669|205519|205661.3|205511.3|25
1634213540000|2021-10-14 12:12:20|205663.3|205513.3|205663.9|205513.9|205664.3|205514.3|205662.3|205512.3|30
1634213550000|2021-10-14 12:12:30|205663.4|205513.4|205665.7|205515.7|205669.5|205519.5|205663|205513|22
1634213560000|2021-10-14 12:12:40|205666.1|205516.1|205662.5|205512.5|205669.3|205519.3|205662.2|205512.2|28
1634213570000|2021-10-14 12:12:50|205664.3|205514.3|205669.2|205519.2|205670.4|205520.4|205663.7|205513.7|35
1634213580000|2021-10-14 12:13:00|205669.4|205519.4|205662|205512|205669.8|205519.8|205661.3|205511.3|24
1634213590000|2021-10-14 12:13:10|205662.3|205512.3|205660.5|205510.5|205664.7|205514.7|205660.5|205510.5|17
1634213600000|2021-10-14 12:13:20|205661.6|205511.6|205669.2|205519.2|205672.1|205522.1|205661.6|205511.6|18
1634213610000|2021-10-14 12:13:30|205668.9|205518.9|205663.5|205513.5|205669.1|205519.1|205662.9|205512.9|27
1634213620000|2021-10-14 12:13:40|205664|205514|205669.3|205519.3|205670.9|205520.9|205661|205511|26
1634213630000|2021-10-14 12:13:50|205668.7|205518.7|205661.4|205511.4|205668.9|205518.9|205655.9|205505.9|27
1634213640000|2021-10-14 12:14:00|205661.2|205511.2|205684.1|205534.1|205703.1|205553.1|205653.8|205503.8|35
1634213650000|2021-10-14 12:14:10|205684.3|205534.3|205658.8|205508.8|205686|205536|205658.8|205508.8|25
1634213660000|2021-10-14 12:14:20|205659|205509|205659.1|205509.1|205659.6|205509.6|205656.6|205506.6|18
1634213670000|2021-10-14 12:14:30|205659.4|205509.4|205653.4|205503.4|205659.5|205509.5|205648.8|205498.8|17
1634213680000|2021-10-14 12:14:40|205655.2|205505.2|205656.8|205506.8|205657.9|205507.9|205655.2|205505.2|20
1634213690000|2021-10-14 12:14:50|205657|205507|205657.7|205507.7|205658.1|205508.1|205656.6|205506.6|11
1634213700000|2021-10-14 12:15:00|205657.2|205507.2|205657.8|205507.8|205658.1|205508.1|205656.7|205506.7|17
1634213710000|2021-10-14 12:15:10|205657.6|205507.6|205616.5|205466.5|205658.2|205508.2|205612.9|205462.9|27
1634213720000|2021-10-14 12:15:20|205615.9|205465.9|205621.8|205471.8|205622.8|205472.8|205614.2|205464.2|23
1634213730000|2021-10-14 12:15:30|205621|205471|205622.8|205472.8|205623.6|205473.6|205620.5|205470.5|17
1634213740000|2021-10-14 12:15:40|205623.3|205473.3|205623.5|205473.5|205624.5|205474.5|205620.8|205470.8|13
1634213750000|2021-10-14 12:15:50|205623|205473|205656.3|205506.3|205663.4|205513.4|205621.6|205471.6|23
1634213760000|2021-10-14 12:16:00|205653.1|205503.1|205661.7|205511.7|205661.7|205511.7|205649|205499|26
1634213770000|2021-10-14 12:16:10|205661.8|205511.8|205663.1|205513.1|205663.6|205513.6|205659.1|205509.1|28
1634213780000|2021-10-14 12:16:20|205662.7|205512.7|205663.3|205513.3|205663.9|205513.9|205657.9|205507.9|18
1634213790000|2021-10-14 12:16:30|205661.6|205511.6|205662.8|205512.8|205663.6|205513.6|205658.3|205508.3|22
1634213800000|2021-10-14 12:16:40|205662.9|205512.9|205702.3|205552.3|205714.8|205564.8|205662.9|205512.9|32
1634213810000|2021-10-14 12:16:50|205703.2|205553.2|205710|205560|205710.1|205560.1|205703.2|205553.2|29
1634213820000|2021-10-14 12:17:00|205709.3|205559.3|205716.1|205566.1|205718.1|205568.1|205708.7|205558.7|32
1634213830000|2021-10-14 12:17:10|205716.5|205566.5|205704.8|205554.8|205716.5|205566.5|205702.7|205552.7|30
1634213840000|2021-10-14 12:17:20|205703.6|205553.6|205654.8|205504.8|205706|205556|205654.8|205504.8|29
1634213850000|2021-10-14 12:17:30|205656.2|205506.2|205671.6|205521.6|205674.5|205524.5|205656.2|205506.2|31
1634213860000|2021-10-14 12:17:40|205671.4|205521.4|205674.7|205524.7|205676.3|205526.3|205669.3|205519.3|24
1634213870000|2021-10-14 12:17:50|205674.4|205524.4|205670.4|205520.4|205674.4|205524.4|205669.9|205519.9|20
1634213880000|2021-10-14 12:18:00|205671.2|205521.2|205673.9|205523.9|205673.9|205523.9|205670.9|205520.9|20
1634213890000|2021-10-14 12:18:10|205674.6|205524.6|205676.7|205526.7|205676.7|205526.7|205673.1|205523.1|24
1634213900000|2021-10-14 12:18:20|205675.1|205525.1|205675|205525|205676.3|205526.3|205673.3|205523.3|20
1634213910000|2021-10-14 12:18:30|205676.2|205526.2|205721.7|205571.7|205721.7|205571.7|205673.2|205523.2|23
1634213920000|2021-10-14 12:18:40|205722.3|205572.3|205721|205571|205724.7|205574.7|205717.4|205567.4|29
1634213930000|2021-10-14 12:18:50|205735|205585|205721.4|205571.4|205735|205585|205716.6|205566.6|31
1634213940000|2021-10-14 12:19:00|205721.2|205571.2|205720.5|205570.5|205724.4|205574.4|205714.3|205564.3|23
1634213950000|2021-10-14 12:19:10|205720.4|205570.4|205745.8|205595.8|205750.1|205600.1|205719.9|205569.9|29
1634213960000|2021-10-14 12:19:20|205745.6|205595.6|205756.8|205606.8|205756.8|205606.8|205741.6|205591.6|25
1634213970000|2021-10-14 12:19:30|205754.1|205604.1|205753.4|205603.4|205754.5|205604.5|205740.9|205590.9|30
1634213980000|2021-10-14 12:19:40|205753.5|205603.5|205758.1|205608.1|205759|205609|205753.2|205603.2|27
1634213990000|2021-10-14 12:19:50|205758.2|205608.2|205753.3|205603.3|205758.7|205608.7|205746.4|205596.4|26
1634214000000|2021-10-14 12:20:00|205753|205603|205792.4|205642.4|205793.6|205643.6|205747.2|205597.2|31
1634214010000|2021-10-14 12:20:10|205793.5|205643.5|205801.8|205651.8|205804.6|205654.6|205792.7|205642.7|32
1634214020000|2021-10-14 12:20:20|205801.4|205651.4|205796.9|205646.9|205804|205654|205792.7|205642.7|29
1634214030000|2021-10-14 12:20:30|205797.2|205647.2|205814.4|205664.4|205829.7|205679.7|205796.8|205646.8|29
1634214040000|2021-10-14 12:20:40|205814.1|205664.1|205835|205685|205840.5|205690.5|205808.1|205658.1|28
1634214050000|2021-10-14 12:20:50|205837.7|205687.7|205841.1|205691.1|205842.7|205692.7|205835.9|205685.9|34
1634214060000|2021-10-14 12:21:00|205840.9|205690.9|205841.4|205691.4|205848.3|205698.3|205831.7|205681.7|35
1634214070000|2021-10-14 12:21:10|205840.6|205690.6|205839.4|205689.4|205841.8|205691.8|205837.2|205687.2|28
1634214080000|2021-10-14 12:21:20|205839.1|205689.1|205835.9|205685.9|205840.3|205690.3|205835.6|205685.6|23
1634214090000|2021-10-14 12:21:30|205835.5|205685.5|205833.5|205683.5|205838.3|205688.3|205833.5|205683.5|23
1634214100000|2021-10-14 12:21:40|205832.4|205682.4|205797.8|205647.8|205832.4|205682.4|205785.9|205635.9|29
1634214110000|2021-10-14 12:21:50|205797.9|205647.9|205793.5|205643.5|205799.2|205676.6|205726.6|205633.1|29
1634214120000|2021-10-14 12:22:00|205791|205641|205785.5|205635.5|205791|205641|205785.5|205635.5|27
1634214130000|2021-10-14 12:22:10|205783.7|205633.7|205745.9|205595.9|205783.7|205633.7|205744|205594|27
1634214140000|2021-10-14 12:22:20|205746|205596|205741.6|205591.6|205756.8|205606.8|205741.6|205591.6|33
1634214150000|2021-10-14 12:22:30|205743.5|205593.5|205747.7|205597.7|205748.9|205598.9|205743.4|205593.4|26
1634214160000|2021-10-14 12:22:40|205749.1|205599.1|205748.4|205598.4|205749.1|205599.1|205743.3|205593.3|30
1634214170000|2021-10-14 12:22:50|205748|205598|205746.5|205596.5|205748.7|205598.7|205745.5|205595.5|18
1634214180000|2021-10-14 12:23:00|205746.7|205596.7|205755.6|205605.6|205757.6|205607.6|205746.3|205596.3|27
1634214190000|2021-10-14 12:23:10|205755.9|205605.9|205792.9|205642.9|205793.7|205643.7|205755.9|205605.9|25
1634214200000|2021-10-14 12:23:20|205792.2|205642.2|205791.9|205641.9|205793.2|205643.2|205789.6|205639.6|20
1634214210000|2021-10-14 12:23:30|205791.8|205641.8|205786.3|205636.3|205796.1|205646.1|205779.8|205629.8|30
1634214220000|2021-10-14 12:23:40|205787.7|205637.7|205760.2|205610.2|205788.2|205638.2|205753.7|205603.7|31
1634214230000|2021-10-14 12:23:50|205760.4|205610.4|205794.6|205644.6|205796.1|205646.1|205760.4|205610.4|30
1634214240000|2021-10-14 12:24:00|205796.2|205646.2|205795.3|205645.3|205803.4|205653.4|205793|205643|27
1634214250000|2021-10-14 12:24:10|205796.2|205646.2|205801.9|205651.9|205801.9|205651.9|205793.7|205643.7|28
1634214260000|2021-10-14 12:24:20|205801.1|205651.1|205791.6|205641.6|205802.2|205652.2|205791.6|205641.6|26
1634214270000|2021-10-14 12:24:30|205792.5|205642.5|205787.6|205637.6|205802.1|205652.1|205787.5|205637.5|25
1634214280000|2021-10-14 12:24:40|205787.4|205637.4|205793.4|205643.4|205795.9|205645.9|205787.4|205637.4|23
1634214290000|2021-10-14 12:24:50|205793.2|205643.2|205791.7|205641.7|205793.7|205643.7|205791.3|205641.3|16
1634214300000|2021-10-14 12:25:00|205790.7|205640.7|205801.5|205651.5|205807.4|205657.4|205790.7|205640.7|21
1634214310000|2021-10-14 12:25:10|205800.3|205650.3|205799.3|205649.3|205801.9|205651.9|205791.2|205641.2|24
1634214320000|2021-10-14 12:25:20|205797.5|205647.5|205798.3|205648.3|205801|205651|205792.7|205642.7|21
1634214330000|2021-10-14 12:25:30|205798.6|205648.6|205792.9|205642.9|205799.5|205649.5|205792.7|205642.7|17
1634214340000|2021-10-14 12:25:40|205792.8|205642.8|205803.6|205653.6|205806.9|205656.9|205792.8|205642.8|20
1634214350000|2021-10-14 12:25:50|205805.8|205655.8|205797.4|205647.4|205806.4|205656.4|205795.8|205645.8|21
1634214360000|2021-10-14 12:26:00|205797|205647|205798|205648|205799.7|205649.7|205797|205647|19
1634214370000|2021-10-14 12:26:10|205797.9|205647.9|205806.8|205656.8|205807.5|205657.5|205797.9|205647.9|14
1634214380000|2021-10-14 12:26:20|205800.5|205650.5|205805.6|205655.6|205807.4|205657.4|205800.5|205650.5|26
1634214390000|2021-10-14 12:26:30|205805.7|205655.7|205799.1|205649.1|205806.3|205656.3|205798.7|205648.7|23
1634214400000|2021-10-14 12:26:40|205799.4|205649.4|205798|205648|205799.5|205649.5|205797.5|205647.5|15
1634214410000|2021-10-14 12:26:50|205798.9|205648.9|205796.7|205646.7|205798.9|205648.9|205796.4|205646.4|19
1634214420000|2021-10-14 12:27:00|205796.8|205646.8|205808.2|205658.2|205808.2|205658.2|205796.8|205646.8|23
1634214430000|2021-10-14 12:27:10|205808.1|205658.1|205800.6|205650.6|205808.1|205658.1|205800.6|205650.6|19
1634214440000|2021-10-14 12:27:20|205800.8|205650.8|205800.9|205650.9|205801.5|205702.1|205751.5|205648.5|18
1634214450000|2021-10-14 12:27:30|205801.2|205651.2|205803|205653|205804|205654|205800.5|205650.5|24
1634214460000|2021-10-14 12:27:40|205802.9|205652.9|205802.2|205652.2|205804.5|205654.5|205800.9|205650.9|21
1634214470000|2021-10-14 12:27:50|205802.3|205652.3|205803.7|205653.7|205804.6|205654.6|205801.9|205651.9|19
1634214480000|2021-10-14 12:28:00|205803.6|205653.6|205805.7|205655.7|205807.2|205657.2|205803.6|205653.6|18
1634214490000|2021-10-14 12:28:10|205809.1|205659.1|205805.7|205655.7|205809.1|205659.1|205799.8|205649.8|17
1634214500000|2021-10-14 12:28:20|205804.2|205654.2|205803.8|205653.8|205806.5|205656.5|205803.3|205653.3|12
1634214510000|2021-10-14 12:28:30|205804.2|205654.2|205805.1|205655.1|205807.4|205657.4|205804.2|205654.2|9
1634214520000|2021-10-14 12:28:40|205804.6|205654.6|205808.4|205658.4|205808.8|205658.8|205804.5|205654.5|11
1634214530000|2021-10-14 12:28:50|205806.2|205656.2|205807.6|205657.6|205807.8|205657.8|205805.7|205655.7|12
1634214540000|2021-10-14 12:29:00|205806.6|205656.6|205812.4|205662.4|205814.4|205664.4|205806.6|205656.6|31
1634214550000|2021-10-14 12:29:10|205812.1|205662.1|205827|205677|205829.1|205679.1|205811|205661|23
1634214560000|2021-10-14 12:29:20|205828.6|205678.6|205836.4|205686.4|205837.2|205687.2|205827.3|205677.3|20
1634214570000|2021-10-14 12:29:30|205836.6|205686.6|205841.8|205691.8|205842|205692|205836.6|205686.6|23
1634214580000|2021-10-14 12:29:40|205841.9|205691.9|205888.2|205738.2|205890.6|205740.6|205841.7|205691.7|26
1634214590000|2021-10-14 12:29:50|205890.5|205740.5|205923.9|205773.9|205923.9|205773.9|205889.5|205739.5|34
1634214600000|2021-10-14 12:30:00|205902|205752|205911.3|205761.3|205920.4|205770.4|205888.1|205738.1|38
1634214610000|2021-10-14 12:30:10|205907.5|205757.5|205883.5|205733.5|205907.5|205757.5|205880.5|205730.5|35
1634214620000|2021-10-14 12:30:20|205882.6|205732.6|205877.7|205727.7|205882.6|205732.6|205874.2|205724.2|34
1634214630000|2021-10-14 12:30:30|205878.1|205728.1|205812.2|205662.2|205878.1|205728.1|205811|205661|36
1634214640000|2021-10-14 12:30:40|205813.4|205663.4|205822.5|205672.5|205833.2|205683.2|205807.5|205657.5|32
1634214650000|2021-10-14 12:30:50|205802.3|205652.3|205736.6|205586.6|205802.3|205652.3|205731.8|205581.8|34
1634214660000|2021-10-14 12:31:00|205711.3|205561.3|205706.8|205556.8|205716.8|205566.8|205699.6|205549.6|35
1634214670000|2021-10-14 12:31:10|205704.3|205554.3|205675.3|205525.3|205705.3|205555.3|205666.2|205516.2|33
1634214680000|2021-10-14 12:31:20|205674.8|205524.8|205670.5|205520.5|205674.8|205524.8|205665.5|205515.5|27
1634214690000|2021-10-14 12:31:30|205670.1|205520.1|205680.4|205530.4|205688.3|205538.3|205669.7|205519.7|33
1634214700000|2021-10-14 12:31:40|205680.6|205530.6|205678.8|205528.8|205686.6|205536.6|205673.3|205523.3|32
1634214710000|2021-10-14 12:31:50|205681|205531|205684|205534|205692.8|205591.2|205635.6|205529|28
1634214720000|2021-10-14 12:32:00|205686|205536|205639.1|205589.1|205688.7|205593.1|205639.1|205529.2|30
1634214730000|2021-10-14 12:32:10|205635.6|205585.6|205806|205656|205806|205656|205635.6|205536.9|36
1634214740000|2021-10-14 12:32:20|205808.7|205658.7|205843.1|205693.1|205843.1|205693.1|205800.8|205650.8|36
1634214750000|2021-10-14 12:32:30|205839|205689|205883.1|205733.1|205890.3|205740.3|205839|205689|38
1634214760000|2021-10-14 12:32:40|205887.1|205737.1|205889.3|205739.3|205892.6|205742.6|205882.5|205732.5|29
1634214770000|2021-10-14 12:32:50|205884|205734|205892.8|205742.8|205893.6|205743.6|205880.4|205730.4|33
1634214780000|2021-10-14 12:33:00|205893|205743|205843.9|205693.9|205893|205743|205828.2|205678.2|37
1634214790000|2021-10-14 12:33:10|205844.7|205694.7|205841|205691|205854|205704|205841|205691|31
1634214800000|2021-10-14 12:33:20|205839.7|205689.7|205845.8|205695.8|205846.5|205696.5|205836.9|205686.9|33
1634214810000|2021-10-14 12:33:30|205847.2|205697.2|205859.3|205709.3|205861.4|205711.4|205844.7|205694.7|33
1634214820000|2021-10-14 12:33:40|205859.2|205709.2|205879|205729|205894.2|205744.2|205856.7|205706.7|35
1634214830000|2021-10-14 12:33:50|205880.4|205730.4|205870.4|205720.4|205883.3|205733.3|205870.4|205720.4|26
1634214840000|2021-10-14 12:34:00|205839.7|205689.7|205844.5|205694.5|205852.9|205702.9|205835.7|205685.7|34
1634214850000|2021-10-14 12:34:10|205843.9|205693.9|205833.1|205683.1|205843.9|205693.9|205830.8|205680.8|39
1634214860000|2021-10-14 12:34:20|205832.5|205682.5|205790.5|205640.5|205832.9|205682.9|205790.2|205640.2|27
1634214870000|2021-10-14 12:34:30|205792.8|205642.8|205791.1|205641.1|205801.1|205651.1|205788.6|205638.6|30
1634214880000|2021-10-14 12:34:40|205791.5|205641.5|205811.1|205661.1|205817.7|205667.7|205789.1|205639.1|29
1634214890000|2021-10-14 12:34:50|205801.4|205651.4|205805.7|205655.7|205810.9|205660.9|205800.4|205650.4|37
1634214900000|2021-10-14 12:35:00|205805.5|205655.5|205843.7|205693.7|205846.2|205696.2|205803.4|205653.4|36
1634214910000|2021-10-14 12:35:10|205843.9|205693.9|205887.5|205737.5|205894.7|205772.1|205822.1|205693.9|32
1634214920000|2021-10-14 12:35:20|205887.2|205737.2|205887.5|205737.5|205902.8|205752.8|205885.1|205735.1|34
1634214930000|2021-10-14 12:35:30|205889.2|205739.2|205870.2|205720.2|205892.4|205742.4|205855|205705|32
1634214940000|2021-10-14 12:35:40|205871.4|205721.4|205872.9|205722.9|205875.8|205725.8|205870.3|205720.3|24
1634214950000|2021-10-14 12:35:50|205872.5|205722.5|205849|205699|205872.5|205722.5|205839.8|205689.8|32
1634214960000|2021-10-14 12:36:00|205848.3|205698.3|205844.8|205694.8|205848.3|205698.3|205843.6|205693.6|20
1634214970000|2021-10-14 12:36:10|205845.4|205695.4|205890.2|205740.2|205890.2|205740.2|205843.3|205693.3|28
1634214980000|2021-10-14 12:36:20|205890.6|205740.6|205871.8|205721.8|205896.2|205746.2|205849.1|205699.1|36
1634214990000|2021-10-14 12:36:30|205872.5|205722.5|205854.4|205704.4|205886.2|205736.2|205850.1|205700.1|32
1634215000000|2021-10-14 12:36:40|205853.9|205703.9|205858.5|205708.5|205861.2|205711.2|205845.2|205695.2|38
1634215010000|2021-10-14 12:36:50|205857.3|205707.3|205867.9|205717.9|205875.2|205725.2|205855.6|205705.6|32
1634215020000|2021-10-14 12:37:00|205867.6|205717.6|205881|205731|205882.8|205732.8|205864.5|205714.5|27
1634215030000|2021-10-14 12:37:10|205879.6|205729.6|205848.3|205698.3|205881.9|205731.9|205846.9|205696.9|29
1634215040000|2021-10-14 12:37:20|205848|205698|205857.8|205707.8|205864.3|205714.3|205847.5|205697.5|31
1634215050000|2021-10-14 12:37:30|205858.4|205708.4|205858.9|205708.9|205863|205713|205847.7|205697.7|27
1634215060000|2021-10-14 12:37:40|205863.8|205713.8|205865.8|205715.8|205885.3|205735.3|205859.7|205709.7|31
1634215070000|2021-10-14 12:37:50|205864.7|205714.7|205858.8|205708.8|205864.7|205714.7|205844|205694|32
1634215080000|2021-10-14 12:38:00|205858.1|205708.1|205863.6|205713.6|205864.7|205714.7|205845.8|205695.8|37
1634215090000|2021-10-14 12:38:10|205861.5|205711.5|205878|205728|205884.2|205734.2|205859.8|205709.8|37
1634215100000|2021-10-14 12:38:20|205876.9|205726.9|205877.3|205727.3|205878.1|205728.1|205873.3|205723.3|29
1634215110000|2021-10-14 12:38:30|205876|205726|205895.4|205745.4|205895.4|205745.4|205862.7|205712.7|33
1634215120000|2021-10-14 12:38:40|205895.9|205745.9|205873.4|205723.4|205919.6|205769.6|205873|205723|32
1634215130000|2021-10-14 12:38:50|205871.8|205721.8|205861.5|205711.5|205876.4|205726.4|205860.9|205710.9|27
1634215140000|2021-10-14 12:39:00|205860.9|205710.9|205881.7|205731.7|205882|205732|205860.9|205710.9|27
1634215150000|2021-10-14 12:39:10|205881|205731|205882.4|205732.4|205884.6|205734.6|205881|205731|23
1634215160000|2021-10-14 12:39:20|205884.4|205734.4|205887.8|205737.8|205890.5|205740.5|205883.2|205733.2|24
1634215170000|2021-10-14 12:39:30|205887.9|205737.9|205888.4|205738.4|205892|205742|205882.4|205732.4|28
1634215180000|2021-10-14 12:39:40|205885|205735|205891.3|205741.3|205892.8|205742.8|205881.7|205731.7|31
1634215190000|2021-10-14 12:39:50|205891.4|205741.4|205889.6|205739.6|205891.4|205741.4|205885.9|205735.9|29
1634215200000|2021-10-14 12:40:00|205887.7|205737.7|205863.2|205713.2|205905.3|205755.3|205863.2|205713.2|37
1634215210000|2021-10-14 12:40:10|205862.2|205712.2|205859.1|205709.1|205867.3|205717.3|205840.6|205690.6|33
1634215220000|2021-10-14 12:40:20|205852.8|205702.8|205860.4|205710.4|205860.4|205710.4|205847.7|205697.7|37
1634215230000|2021-10-14 12:40:30|205861|205711|205849.2|205699.2|205865.4|205715.4|205846.8|205696.8|32
1634215240000|2021-10-14 12:40:40|205847.6|205697.6|205872.9|205722.9|205872.9|205722.9|205843.7|205693.7|32
1634215250000|2021-10-14 12:40:50|205869.1|205719.1|205887.8|205737.8|205901.3|205751.3|205866.6|205716.6|37
1634215260000|2021-10-14 12:41:00|205889.8|205739.8|205886.1|205736.1|205895.3|205745.3|205886.1|205736.1|30
1634215270000|2021-10-14 12:41:10|205887|205737|205883.7|205733.7|205887|205737|205883.4|205733.4|31
1634215280000|2021-10-14 12:41:20|205884.1|205734.1|205854|205704|205884.4|205734.4|205851.8|205701.8|27
1634215290000|2021-10-14 12:41:30|205853.8|205703.8|205848.8|205698.8|205854.4|205704.4|205848.8|205698.8|30
1634215300000|2021-10-14 12:41:40|205848.7|205698.7|205852.6|205702.6|205860.3|205710.3|205848.5|205698.5|29
1634215310000|2021-10-14 12:41:50|205852.4|205702.4|205888.6|205738.6|205892.6|205742.6|205852.4|205702.4|30
1634215320000|2021-10-14 12:42:00|205889.5|205739.5|205891.8|205741.8|205896.5|205746.5|205888.7|205738.7|26
1634215330000|2021-10-14 12:42:10|205890.5|205740.5|205893.3|205743.3|205893.6|205743.6|205888.8|205738.8|26
1634215340000|2021-10-14 12:42:20|205892.2|205742.2|205924|205774|205927.5|205777.5|205892.2|205742.2|26
1634215350000|2021-10-14 12:42:30|205922.4|205772.4|205902.9|205752.9|205925.1|205775.1|205901.8|205751.8|27
1634215360000|2021-10-14 12:42:40|205903.5|205753.5|205887.9|205737.9|205903.5|205753.5|205887.5|205737.5|27
1634215370000|2021-10-14 12:42:50|205888.8|205738.8|205889.9|205739.9|205890.1|205740.1|205888|205738|17
1634215380000|2021-10-14 12:43:00|205888.4|205738.4|205877.1|205727.1|205889.6|205739.6|205875.7|205725.7|28
1634215390000|2021-10-14 12:43:10|205877.4|205727.4|205883.8|205733.8|205883.8|205733.8|205877|205727|28
1634215400000|2021-10-14 12:43:20|205884.9|205734.9|205886.4|205736.4|205892.9|205742.9|205882.4|205732.4|34
1634215410000|2021-10-14 12:43:30|205886.5|205736.5|205851.5|205701.5|205888.9|205738.9|205849.1|205699.1|34
1634215420000|2021-10-14 12:43:40|205851.6|205701.6|205848|205698|205859.2|205709.2|205844.9|205694.9|33
1634215430000|2021-10-14 12:43:50|205847.1|205697.1|205849.5|205699.5|205853.1|205751.5|205801.5|205693.5|29
1634215440000|2021-10-14 12:44:00|205849.4|205699.4|205796.1|205646.1|205849.4|205699.4|205789.1|205639.1|34
1634215450000|2021-10-14 12:44:10|205796|205646|205783.2|205633.2|205798.7|205648.7|205782.6|205632.6|30
1634215460000|2021-10-14 12:44:20|205783.3|205633.3|205772.5|205622.5|205797.9|205647.9|205768.2|205618.2|32
1634215470000|2021-10-14 12:44:30|205777|205627|205801|205651|205801.9|205651.9|205777|205627|33
1634215480000|2021-10-14 12:44:40|205800.5|205650.5|205828.9|205678.9|205831.9|205681.9|205799.7|205649.7|27
1634215490000|2021-10-14 12:44:50|205825.8|205675.8|205828.3|205678.3|205828.4|205678.4|205824.7|205674.7|27
1634215500000|2021-10-14 12:45:00|205828.5|205678.5|205848.7|205698.7|205851.7|205701.7|205825|205675|25
1634215510000|2021-10-14 12:45:10|205848.3|205698.3|205857.4|205707.4|205865.2|205715.2|205848.1|205698.1|31
1634215520000|2021-10-14 12:45:20|205856.8|205706.8|205851.9|205701.9|205859.9|205709.9|205846.1|205696.1|29
1634215530000|2021-10-14 12:45:30|205851.1|205701.1|205821.4|205671.4|205851.1|205701.1|205810.1|205660.1|33
1634215540000|2021-10-14 12:45:40|205820.5|205670.5|205824|205674|205825.9|205675.9|205818.7|205668.7|28
1634215550000|2021-10-14 12:45:50|205822.7|205672.7|205827.9|205677.9|205827.9|205677.9|205820.2|205670.2|12
1634215560000|2021-10-14 12:46:00|205827.6|205677.6|205818.5|205668.5|205833.1|205683.1|205811|205661|26
1634215570000|2021-10-14 12:46:10|205822|205672|205845.4|205695.4|205849|205699|205817.8|205667.8|34
1634215580000|2021-10-14 12:46:20|205843.8|205693.8|205845.2|205695.2|205846.3|205696.3|205835.1|205685.1|24
1634215590000|2021-10-14 12:46:30|205843.9|205693.9|205844.4|205694.4|205846.2|205696.2|205843.7|205693.7|22
1634215600000|2021-10-14 12:46:40|205845|205695|205859|205709|205863|205713|205843.8|205693.8|26
1634215610000|2021-10-14 12:46:50|205849.2|205699.2|205842.1|205692.1|205849.2|205699.2|205835.3|205685.3|33
1634215620000|2021-10-14 12:47:00|205847.5|205697.5|205841.8|205691.8|205852|205702|205841.7|205691.7|31
1634215630000|2021-10-14 12:47:10|205838.4|205688.4|205842.8|205692.8|205846.6|205696.6|205837.9|205687.9|26
1634215640000|2021-10-14 12:47:20|205844.1|205694.1|205849.6|205699.6|205850.5|205700.5|205840.4|205690.4|31
1634215650000|2021-10-14 12:47:30|205849.8|205699.8|205857.7|205707.7|205873.4|205723.4|205848.4|205698.4|33
1634215660000|2021-10-14 12:47:40|205857.5|205707.5|205865.5|205715.5|205865.5|205715.5|205853.8|205703.8|22
1634215670000|2021-10-14 12:47:50|205865.1|205715.1|205864|205714|205867.3|205717.3|205858.3|205708.3|31
1634215680000|2021-10-14 12:48:00|205862.5|205712.5|205858.2|205708.2|205876.4|205726.4|205858.1|205708.1|29
1634215690000|2021-10-14 12:48:10|205859.8|205709.8|205848.7|205698.7|205866.6|205716.6|205847.3|205697.3|31
1634215700000|2021-10-14 12:48:20|205849.5|205699.5|205830.6|205680.6|205849.5|205699.5|205830.6|205680.6|29
1634215710000|2021-10-14 12:48:30|205832.5|205682.5|205845.9|205695.9|205846.7|205696.7|205831.1|205681.1|26
1634215720000|2021-10-14 12:48:40|205845.8|205695.8|205836.7|205686.7|205846.5|205696.5|205833.9|205683.9|30
1634215730000|2021-10-14 12:48:50|205837.4|205687.4|205837.2|205687.2|205839.1|205689.1|205835.4|205685.4|18
1634215740000|2021-10-14 12:49:00|205836.7|205686.7|205819.2|205669.2|205837.4|205687.4|205819.2|205669.2|28
1634215750000|2021-10-14 12:49:10|205814|205664|205810|205660|205815|205665|205809.3|205659.3|29
1634215760000|2021-10-14 12:49:20|205801.5|205651.5|205805.8|205655.8|205815.1|205665.1|205794|205644|35
1634215770000|2021-10-14 12:49:30|205805.7|205655.7|205804.9|205654.9|205807.8|205657.8|205799.1|205649.1|30
1634215780000|2021-10-14 12:49:40|205808.5|205658.5|205825.4|205675.4|205829.9|205679.9|205805.6|205655.6|32
1634215790000|2021-10-14 12:49:50|205825.9|205675.9|205825.9|205675.9|205826.9|205676.9|205823.9|205673.9|21
1634215800000|2021-10-14 12:50:00|205824.4|205674.4|205821.1|205671.1|205825.3|205675.3|205821.1|205671.1|29
1634215810000|2021-10-14 12:50:10|205822.8|205672.8|205825.2|205675.2|205825.5|205675.5|205821.4|205671.4|26
1634215820000|2021-10-14 12:50:20|205824.1|205674.1|205824.6|205674.6|205824.6|205674.6|205821.3|205671.3|22
1634215830000|2021-10-14 12:50:30|205824.1|205674.1|205824|205674|205824.9|205674.9|205823.2|205673.2|18
1634215840000|2021-10-14 12:50:40|205823.7|205673.7|205821.8|205671.8|205824.2|205674.2|205821.2|205671.2|13
1634215850000|2021-10-14 12:50:50|205821.7|205671.7|205826.2|205676.2|205829.3|205679.3|205821.7|205671.7|22
1634215860000|2021-10-14 12:51:00|205825.6|205675.6|205849.1|205699.1|205858.4|205708.4|205825.2|205675.2|34
1634215870000|2021-10-14 12:51:10|205844.2|205694.2|205848.4|205698.4|205848.4|205698.4|205842.4|205692.4|28
1634215880000|2021-10-14 12:51:20|205847.5|205697.5|205842.6|205692.6|205848.7|205698.7|205833.6|205683.6|31
1634215890000|2021-10-14 12:51:30|205842.1|205692.1|205843.1|205693.1|205846|205696|205841.7|205691.7|25
1634215900000|2021-10-14 12:51:40|205843.9|205693.9|205842.3|205692.3|205845.7|205695.7|205840.5|205690.5|26
1634215910000|2021-10-14 12:51:50|205841.6|205691.6|205843.4|205693.4|205844.7|205694.7|205840.8|205690.8|26
1634215920000|2021-10-14 12:52:00|205843.6|205693.6|205844.9|205694.9|205845.4|205695.4|205843.4|205693.4|23
1634215930000|2021-10-14 12:52:10|205845|205695|205843.3|205693.3|205845.4|205695.4|205841.5|205691.5|28
1634215940000|2021-10-14 12:52:20|205843|205693|205882.8|205732.8|205882.8|205732.8|205842.7|205692.7|33
1634215950000|2021-10-14 12:52:30|205882.7|205732.7|205882.4|205732.4|205883.2|205733.2|205880.7|205730.7|25
1634215960000|2021-10-14 12:52:40|205882.3|205732.3|205882.2|205732.2|205885.1|205735.1|205881.2|205731.2|21
1634215970000|2021-10-14 12:52:50|205884.4|205734.4|205886.2|205736.2|205886.2|205736.2|205881.6|205731.6|29
1634215980000|2021-10-14 12:53:00|205884.9|205734.9|205907|205757|205911.6|205761.6|205884.9|205734.9|33
1634215990000|2021-10-14 12:53:10|205907.3|205757.3|205893.7|205743.7|205907.3|205757.3|205892.1|205742.1|36
1634216000000|2021-10-14 12:53:20|205893.9|205743.9|205887.1|205737.1|205895.5|205745.5|205881.6|205731.6|25
1634216010000|2021-10-14 12:53:30|205888.1|205738.1|205883|205733|205888.1|205738.1|205882.6|205732.6|25
1634216020000|2021-10-14 12:53:40|205883.9|205733.9|205885.8|205735.8|205887.1|205737.1|205883.9|205733.9|19
1634216030000|2021-10-14 12:53:50|205883.8|205733.8|205890.9|205740.9|205891.2|205741.2|205883.6|205733.6|25
1634216040000|2021-10-14 12:54:00|205889.2|205739.2|205865.4|205715.4|205890.2|205740.2|205860|205710|27
1634216050000|2021-10-14 12:54:10|205865.2|205715.2|205852.6|205702.6|205865.7|205715.7|205843.6|205693.6|32
1634216060000|2021-10-14 12:54:20|205852.3|205702.3|205854.4|205704.4|205855.8|205705.8|205849.9|205699.9|35
1634216070000|2021-10-14 12:54:30|205854.5|205704.5|205855.6|205705.6|205861.7|205711.7|205852.2|205702.2|33
1634216080000|2021-10-14 12:54:40|205853.7|205703.7|205854.1|205704.1|205865.5|205715.5|205853.7|205703.7|34
1634216090000|2021-10-14 12:54:50|205853.5|205703.5|205853.4|205703.4|205857|205707|205852.1|205702.1|28
1634216100000|2021-10-14 12:55:00|205851.6|205701.6|205844|205694|205851.6|205701.6|205839.8|205689.8|25
1634216110000|2021-10-14 12:55:10|205844.5|205694.5|205860.1|205710.1|205863.5|205713.5|205844.5|205694.5|36
1634216120000|2021-10-14 12:55:20|205859|205709|205860.2|205710.2|205861.8|205711.8|205858.4|205708.4|29
1634216130000|2021-10-14 12:55:30|205860.8|205710.8|205894.9|205744.9|205895.9|205745.9|205857.6|205707.6|31
1634216140000|2021-10-14 12:55:40|205893.8|205743.8|205887.4|205737.4|205893.8|205743.8|205886.9|205736.9|26
1634216150000|2021-10-14 12:55:50|205887.5|205737.5|205848.8|205698.8|205887.5|205737.5|205848.8|205698.8|32
1634216160000|2021-10-14 12:56:00|205849.1|205699.1|205864.1|205714.1|205874.1|205724.1|205844.7|205694.7|34
1634216170000|2021-10-14 12:56:10|205861.3|205711.3|205861.9|205711.9|205865.9|205715.9|205861.1|205711.1|32
1634216180000|2021-10-14 12:56:20|205862.7|205712.7|205874.8|205724.8|205881.4|205731.4|205861.3|205711.3|25
1634216190000|2021-10-14 12:56:30|205874.9|205724.9|205883.4|205733.4|205892|205742|205874|205724|35
1634216200000|2021-10-14 12:56:40|205883.3|205733.3|205879.4|205729.4|205883.3|205733.3|205878.2|205728.2|22
1634216210000|2021-10-14 12:56:50|205879|205729|205850|205700|205879.8|205729.8|205848.3|205698.3|26
1634216220000|2021-10-14 12:57:00|205850.5|205700.5|205851.6|205701.6|205852.4|205702.4|205849|205699|29
1634216230000|2021-10-14 12:57:10|205851.5|205701.5|205855.6|205705.6|205856.3|205706.3|205851.5|205701.5|22
1634216240000|2021-10-14 12:57:20|205856|205706|205847.5|205697.5|205857.8|205707.8|205847.5|205697.5|26
1634216250000|2021-10-14 12:57:30|205847.7|205697.7|205851.3|205701.3|205854.9|205704.9|205844.8|205694.8|28
1634216260000|2021-10-14 12:57:40|205851.5|205701.5|205849.4|205699.4|205851.5|205701.5|205845.2|205695.2|25
1634216270000|2021-10-14 12:57:50|205849.1|205699.1|205847.6|205697.6|205849.5|205747.3|205796.8|205691.2|29
1634216280000|2021-10-14 12:58:00|205850.1|205700.1|205852.4|205702.4|205854.2|205704.2|205850.1|205700.1|33
1634216290000|2021-10-14 12:58:10|205853.1|205703.1|205847.9|205697.9|205853.8|205703.8|205847.6|205697.6|29
1634216300000|2021-10-14 12:58:20|205849.1|205699.1|205854.6|205704.6|205855|205705|205845.9|205695.9|30
1634216310000|2021-10-14 12:58:30|205855.2|205705.2|205849.2|205699.2|205855.6|205705.6|205846.9|205696.9|28
1634216320000|2021-10-14 12:58:40|205849|205699|205845.7|205695.7|205849.8|205699.8|205842.2|205692.2|29
1634216330000|2021-10-14 12:58:50|205846.3|205696.3|205776.1|205626.1|205847.5|205697.5|205737.1|205613.9|32
1634216340000|2021-10-14 12:59:00|205776.9|205626.9|205770.8|205620.8|205788.5|205638.5|205768.4|205618.4|35
1634216350000|2021-10-14 12:59:10|205764.7|205614.7|205772.5|205622.5|205772.9|205622.9|205760.6|205610.6|33
1634216360000|2021-10-14 12:59:20|205772.4|205622.4|205773|205623|205776.8|205626.8|205771|205621|31
1634216370000|2021-10-14 12:59:30|205773.5|205623.5|205776.3|205626.3|205776.3|205626.3|205771.3|205621.3|24
1634216380000|2021-10-14 12:59:40|205775|205625|205771.8|205621.8|205779|205629|205769.6|205619.6|26
1634216390000|2021-10-14 12:59:50|205772.9|205622.9|205772.1|205622.1|205775.5|205625.5|205771.2|205621.2|32
1634216400000|2021-10-14 13:00:00|205771.6|205621.6|205771.5|205621.5|205773.8|205623.8|205763.4|205613.4|34
1634216410000|2021-10-14 13:00:10|205772.1|205622.1|205757.3|205607.3|205772.7|205622.7|205757.3|205607.3|31
1634216420000|2021-10-14 13:00:20|205758|205608|205772.6|205622.6|205772.6|205622.6|205739.6|205589.6|33
1634216430000|2021-10-14 13:00:30|205773.8|205623.8|205762.8|205612.8|205773.8|205623.8|205757.6|205607.6|36
1634216440000|2021-10-14 13:00:40|205763.4|205613.4|205755|205605|205767.3|205617.3|205751.7|205601.7|25
1634216450000|2021-10-14 13:00:50|205755.2|205605.2|205766.3|205616.3|205768.7|205618.7|205755.1|205605.1|25
1634216460000|2021-10-14 13:01:00|205766.7|205616.7|205769.3|205619.3|205772.1|205622.1|205766.1|205616.1|29
1634216470000|2021-10-14 13:01:10|205771|205621|205765.6|205615.6|205771|205621|205765.1|205615.1|23
1634216480000|2021-10-14 13:01:20|205765.7|205615.7|205808.7|205658.7|205817.6|205667.6|205765.7|205615.7|30
1634216490000|2021-10-14 13:01:30|205808.5|205658.5|205808.6|205658.6|205810.6|205660.6|205808.4|205658.4|21
1634216500000|2021-10-14 13:01:40|205808.5|205658.5|205810.8|205660.8|205814.3|205664.3|205808.5|205658.5|28
1634216510000|2021-10-14 13:01:50|205811.1|205661.1|205810.1|205660.1|205813.8|205663.8|205810.1|205660.1|29
1634216520000|2021-10-14 13:02:00|205810.9|205660.9|205815.6|205665.6|205821.7|205671.7|205803.8|205653.8|38
1634216530000|2021-10-14 13:02:10|205816.1|205666.1|205830.6|205680.6|205830.6|205680.6|205811|205661|34
1634216540000|2021-10-14 13:02:20|205829.9|205679.9|205857.8|205707.8|205860.9|205710.9|205829.9|205679.9|37
1634216550000|2021-10-14 13:02:30|205857.5|205707.5|205856.9|205706.9|205864.4|205714.4|205856.9|205706.9|30
1634216560000|2021-10-14 13:02:40|205857.3|205707.3|205910.9|205760.9|205911.5|205761.5|205857.3|205707.3|28
1634216570000|2021-10-14 13:02:50|205910.5|205760.5|205909.7|205759.7|205910.5|205760.5|205905.9|205755.9|24
1634216580000|2021-10-14 13:03:00|205909.2|205759.2|205904.1|205754.1|205911.7|205761.7|205897.1|205747.1|30
1634216590000|2021-10-14 13:03:10|205906.7|205756.7|205900.1|205750.1|205917.5|205767.5|205895.4|205745.4|39
1634216600000|2021-10-14 13:03:20|205900.5|205750.5|205885.3|205735.3|205901.1|205751.1|205883.5|205733.5|33
1634216610000|2021-10-14 13:03:30|205886|205736|205919.2|205769.2|205920.9|205770.9|205886|205736|32
1634216620000|2021-10-14 13:03:40|205919.5|205769.5|205939.3|205789.3|205940.6|205790.6|205918.8|205768.8|29
1634216630000|2021-10-14 13:03:50|205943.1|205793.1|205922.5|205772.5|205943.1|205793.1|205902.4|205752.4|33
1634216640000|2021-10-14 13:04:00|205922.9|205772.9|205919.3|205769.3|205928.6|205815.8|205865.8|205767.7|32
1634216650000|2021-10-14 13:04:10|205918.9|205768.9|205912.5|205762.5|205920|205770|205909.3|205759.3|19
1634216660000|2021-10-14 13:04:20|205912.8|205762.8|205920.2|205770.2|205921|205771|205912.8|205762.8|31
1634216670000|2021-10-14 13:04:30|205920.6|205770.6|205945|205795|205947.8|205797.8|205919.8|205769.8|29
1634216680000|2021-10-14 13:04:40|205945.2|205795.2|205942.8|205792.8|205945.6|205795.6|205942.2|205792.2|23
1634216690000|2021-10-14 13:04:50|205943.2|205793.2|205945.3|205795.3|205946.3|205796.3|205937.4|205787.4|29
1634216700000|2021-10-14 13:05:00|205941.5|205791.5|205944.9|205794.9|205946.7|205796.7|205939.4|205789.4|37
1634216710000|2021-10-14 13:05:10|205946.4|205796.4|205940.7|205790.7|205950.8|205800.8|205940.4|205790.4|31
1634216720000|2021-10-14 13:05:20|205940.4|205790.4|205943.7|205793.7|205945.9|205795.9|205938.7|205788.7|28
1634216730000|2021-10-14 13:05:30|205944|205794|205999|205849|206002.2|205852.2|205943|205793|31
1634216740000|2021-10-14 13:05:40|205998.5|205848.5|205999.5|205849.5|206003.2|205853.2|205992.7|205842.7|30
1634216750000|2021-10-14 13:05:50|205999.3|205849.3|205993.2|205843.2|205999.3|205849.3|205986.9|205836.9|30
1634216760000|2021-10-14 13:06:00|205991.7|205841.7|206000.4|205850.4|206001.6|205851.6|205989.7|205839.7|29
1634216770000|2021-10-14 13:06:10|206000.6|205850.6|205999.6|205849.6|206009.1|205859.1|205995.3|205845.3|32
1634216780000|2021-10-14 13:06:20|206000.2|205850.2|206031.9|205881.9|206034.9|205884.9|205998.7|205848.7|28
1634216790000|2021-10-14 13:06:30|206029.7|205879.7|206028|205878|206030.7|205880.7|206027.8|205877.8|24
1634216800000|2021-10-14 13:06:40|206030.3|205880.3|206000.4|205850.4|206034.2|205884.2|205997.8|205847.8|32
1634216810000|2021-10-14 13:06:50|205999.2|205849.2|205995.1|205845.1|205999.7|205849.7|205990.7|205840.7|37
1634216820000|2021-10-14 13:07:00|205993.1|205843.1|206036.4|205886.4|206038.2|205888.2|205993.1|205843.1|33
1634216830000|2021-10-14 13:07:10|206035.7|205885.7|206026.6|205876.6|206035.7|205885.7|206024.1|205874.1|35
1634216840000|2021-10-14 13:07:20|206027.6|205877.6|206039.1|205889.1|206041.7|205891.7|206016.3|205866.3|27
1634216850000|2021-10-14 13:07:30|206039.8|205889.8|206036.2|205886.2|206043.1|205893.1|206035|205885|22
1634216860000|2021-10-14 13:07:40|206035.7|205885.7|206033|205883|206035.8|205885.8|206031.8|205881.8|23
1634216870000|2021-10-14 13:07:50|206034.7|205884.7|206035.8|205885.8|206039.2|205889.2|206034.7|205884.7|22
1634216880000|2021-10-14 13:08:00|206035.5|205885.5|206033.3|205883.3|206036.6|205886.6|206031.5|205881.5|21
1634216890000|2021-10-14 13:08:10|206031.2|205881.2|206053.6|205903.6|206055.6|205905.6|206030.9|205880.9|35
1634216900000|2021-10-14 13:08:20|206054.4|205904.4|206044|205894|206054.4|205904.4|206043.6|205893.6|27
1634216910000|2021-10-14 13:08:30|206047.6|205897.6|206043|205893|206055.3|205905.3|206041.9|205891.9|31
1634216920000|2021-10-14 13:08:40|206042.3|205892.3|206046.6|205896.6|206048.4|205898.4|206042.3|205892.3|35
1634216930000|2021-10-14 13:08:50|206046.4|205896.4|206055.1|205905.1|206055.1|205905.1|206042|205892|36
1634216940000|2021-10-14 13:09:00|206053.2|205903.2|206055.7|205905.7|206057|205907|206042.7|205892.7|37
1634216950000|2021-10-14 13:09:10|206054|205904|206035.3|205885.3|206059.7|205909.7|206032.4|205882.4|35
1634216960000|2021-10-14 13:09:20|206036.3|205886.3|206022.8|205872.8|206036.3|205886.3|206006.2|205856.2|27
1634216970000|2021-10-14 13:09:30|206021.5|205871.5|206007.7|205857.7|206033.1|205883.1|206007.7|205857.7|36
1634216980000|2021-10-14 13:09:40|206010|205860|206006.6|205856.6|206013.1|205863.1|206002|205852|28
1634216990000|2021-10-14 13:09:50|206006.5|205856.5|205981.1|205831.1|206009|205859|205980.7|205830.7|32
1634217000000|2021-10-14 13:10:00|205979.7|205829.7|205977.4|205827.4|205992.8|205842.8|205977.3|205827.3|36
1634217010000|2021-10-14 13:10:10|205976.8|205826.8|205956.7|205806.7|205977.8|205853.3|205903.3|205794.2|36
1634217020000|2021-10-14 13:10:20|205957.2|205807.2|205959.8|205809.8|205960.4|205810.4|205949.1|205799.1|29
1634217030000|2021-10-14 13:10:30|205951.4|205801.4|205952.1|205802.1|205955.5|205805.5|205947.2|205797.2|23
1634217040000|2021-10-14 13:10:40|205950.1|205800.1|205970.1|205820.1|205970.1|205820.1|205926.9|205776.9|32
1634217050000|2021-10-14 13:10:50|205968.2|205818.2|206029.6|205879.6|206036.1|205886.1|205968.2|205818.2|33
1634217060000|2021-10-14 13:11:00|206031|205881|206186.3|206036.3|206190.5|206040.5|206031|205881|36
1634217070000|2021-10-14 13:11:10|206189.3|206039.3|206197|206047|206205|206055|206189.3|206039.3|38
1634217080000|2021-10-14 13:11:20|206198.9|206048.9|206183.9|206033.9|206203.2|206053.2|206168.4|206018.4|34
1634217090000|2021-10-14 13:11:30|206184.5|206034.5|206169.2|206019.2|206188.5|206038.5|206139.3|205989.3|34
1634217100000|2021-10-14 13:11:40|206169.1|206019.1|206179.5|206029.5|206179.8|206029.8|206155.3|206005.3|31
1634217110000|2021-10-14 13:11:50|206179.7|206029.7|206172.6|206022.6|206179.7|206029.7|206170.8|206020.8|32
1634217120000|2021-10-14 13:12:00|206172.4|206022.4|206183.1|206033.1|206183.1|206033.1|206171.4|206021.4|33
1634217130000|2021-10-14 13:12:10|206182|206032|206179.1|206029.1|206182.8|206032.8|206176.9|206026.9|30
1634217140000|2021-10-14 13:12:20|206179.2|206029.2|206176.5|206026.5|206179.6|206029.6|206176.3|206026.3|26
1634217150000|2021-10-14 13:12:30|206175.4|206025.4|206133.2|205983.2|206176.4|206026.4|206133.2|205983.2|31
1634217160000|2021-10-14 13:12:40|206133|205983|206130.1|205980.1|206136.4|205986.4|206130.1|205980.1|28
1634217170000|2021-10-14 13:12:50|206131.3|205981.3|206114.3|205964.3|206131.4|205981.4|206114.3|205964.3|33
1634217180000|2021-10-14 13:13:00|206126.3|205976.3|206129.9|205979.9|206129.9|205979.9|206117.6|205967.6|34
1634217190000|2021-10-14 13:13:10|206129.8|205979.8|206171|206021|206172.6|206022.6|206129.5|205979.5|37
1634217200000|2021-10-14 13:13:20|206172.4|206022.4|206167.3|206017.3|206175.4|206025.4|206167.3|206017.3|25
1634217210000|2021-10-14 13:13:30|206167.1|206017.1|206175.2|206025.2|206178.1|206028.1|206165.3|206015.3|31
1634217220000|2021-10-14 13:13:40|206175.8|206025.8|206173.8|206023.8|206176.2|206026.2|206172.6|206022.6|21
1634217230000|2021-10-14 13:13:50|206173.1|206023.1|206173.4|206023.4|206174.1|206024.1|206172.7|206022.7|13
1634217240000|2021-10-14 13:14:00|206173.7|206023.7|206171.4|206021.4|206174|206024|206171|206021|14
1634217250000|2021-10-14 13:14:10|206170.2|206020.2|206167.5|206017.5|206176|206026|206164.9|206014.9|36
1634217260000|2021-10-14 13:14:20|206168|206018|206142.4|205992.4|206173.3|206023.3|206139|205989|29
1634217270000|2021-10-14 13:14:30|206145.3|205995.3|206143.6|205993.6|206145.9|205995.9|206135.3|205985.3|31
1634217280000|2021-10-14 13:14:40|206144.5|205994.5|206168|206018|206180.5|206030.5|206144.5|205994.5|28
1634217290000|2021-10-14 13:14:50|206168.2|206018.2|206175.4|206025.4|206179|206029|206168.2|206018.2|25
1634217300000|2021-10-14 13:15:00|206175.9|206025.9|206249.1|206099.1|206249.1|206099.1|206174.7|206024.7|35
1634217310000|2021-10-14 13:15:10|206247.6|206097.6|206246.1|206096.1|206257.9|206107.9|206240.6|206090.6|35
1634217320000|2021-10-14 13:15:20|206246.3|206096.3|206193.1|206043.1|206246.3|206096.3|206188.6|206038.6|30
1634217330000|2021-10-14 13:15:30|206191.7|206041.7|206175.6|206025.6|206192.9|206042.9|206167.6|206017.6|35
1634217340000|2021-10-14 13:15:40|206172.4|206022.4|206168.6|206018.6|206182.9|206032.9|206167.2|206017.2|33
1634217350000|2021-10-14 13:15:50|206168.5|206018.5|206155.5|206005.5|206190.4|206040.4|206143.5|205993.5|26
1634217360000|2021-10-14 13:16:00|206146.7|205996.7|206141.6|205991.6|206146.7|205996.7|206138.7|205988.7|23
1634217370000|2021-10-14 13:16:10|206142.8|205992.8|206182.5|206032.5|206186.7|206036.7|206141.8|205991.8|28
1634217380000|2021-10-14 13:16:20|206179.6|206029.6|206187|206037|206188|206038|206178.4|206028.4|33
1634217390000|2021-10-14 13:16:30|206185.8|206035.8|206143.1|205993.1|206187.9|206037.9|206142.2|205992.2|33
1634217400000|2021-10-14 13:16:40|206143.6|205993.6|206088.2|205938.2|206144.8|205994.8|206086.5|205936.5|29
1634217410000|2021-10-14 13:16:50|206086.8|205936.8|206091.5|205941.5|206111.1|205961.1|206085.7|205935.7|26
1634217420000|2021-10-14 13:17:00|206088.4|205938.4|206090.5|205940.5|206090.5|205940.5|206074.4|205924.4|29
1634217430000|2021-10-14 13:17:10|206087.1|205937.1|206092.1|205942.1|206095.3|205993.2|206043.2|205937.1|30
1634217440000|2021-10-14 13:17:20|206094.7|205944.7|206135.1|205985.1|206135.2|206030.5|206079.7|205938.7|35
1634217450000|2021-10-14 13:17:30|206136.1|205986.1|206133.4|205983.4|206136.5|205986.5|206129.7|205979.7|31
1634217460000|2021-10-14 13:17:40|206133.9|205983.9|206136.9|205986.9|206138.4|205988.4|206130.5|205980.5|31
1634217470000|2021-10-14 13:17:50|206136.1|205986.1|206137.5|205987.5|206137.5|205987.5|206128.5|205978.5|33
1634217480000|2021-10-14 13:18:00|206138|205988|206140.3|205990.3|206144.7|205994.7|206138|205988|28
1634217490000|2021-10-14 13:18:10|206140.6|205990.6|206140.6|205990.6|206140.6|205990.6|206138.1|205988.1|18
1634217500000|2021-10-14 13:18:20|206140.3|205990.3|206140.3|205990.3|206141.7|205991.7|206139.8|205989.8|16
1634217510000|2021-10-14 13:18:30|206140|205990|206128.3|205978.3|206142.9|206029.9|206079.5|205971.9|30
1634217520000|2021-10-14 13:18:40|206128.9|205978.9|206133.3|205983.3|206133.3|205983.3|206126.9|205976.9|27
1634217530000|2021-10-14 13:18:50|206132.8|205982.8|206131.9|205981.9|206132.9|205982.9|206130.8|205980.8|27
1634217540000|2021-10-14 13:19:00|206132.1|205982.1|206135.1|205985.1|206138.6|205988.6|206131.3|205981.3|22
1634217550000|2021-10-14 13:19:10|206135.5|205985.5|206135.8|205985.8|206138.2|205988.2|206130.8|205980.8|27
1634217560000|2021-10-14 13:19:20|206135.7|205985.7|206176.4|206026.4|206177.2|206027.2|206134.3|205984.3|27
1634217570000|2021-10-14 13:19:30|206177.3|206027.3|206177.8|206027.8|206178.8|206028.8|206171|206021|28
1634217580000|2021-10-14 13:19:40|206175.5|206025.5|206179.1|206029.1|206184.1|206034.1|206175.5|206025.5|27
1634217590000|2021-10-14 13:19:50|206178.3|206028.3|206186.7|206036.7|206198.9|206048.9|206177.8|206027.8|30
1634217600000|2021-10-14 13:20:00|206184.4|206034.4|206169.6|206019.6|206186.1|206036.1|206169.6|206019.6|27
1634217610000|2021-10-14 13:20:10|206170.7|206020.7|206170.3|206020.3|206178.2|206028.2|206168.2|206018.2|33
1634217620000|2021-10-14 13:20:20|206170|206020|206159.9|206009.9|206170|206020|206156.5|206006.5|28
1634217630000|2021-10-14 13:20:30|206159.4|206009.4|206201.2|206051.2|206204.6|206054.6|206156.5|206006.5|34
1634217640000|2021-10-14 13:20:40|206200.3|206050.3|206193|206043|206200.9|206050.9|206191.5|206041.5|27
1634217650000|2021-10-14 13:20:50|206193.2|206043.2|206193.6|206043.6|206196.2|206046.2|206192.9|206042.9|26
1634217660000|2021-10-14 13:21:00|206193.8|206043.8|206189.3|206039.3|206195|206045|206187.5|206037.5|21
1634217670000|2021-10-14 13:21:10|206190.4|206040.4|206172.5|206022.5|206190.4|206040.4|206170.2|206020.2|25
1634217680000|2021-10-14 13:21:20|206169.7|206019.7|206169.7|206019.7|206173.7|206023.7|206168.3|206018.3|24
1634217690000|2021-10-14 13:21:30|206169.6|206019.6|206162.8|206012.8|206172|206022|206160|206010|31
1634217700000|2021-10-14 13:21:40|206163.1|206013.1|206166.8|206016.8|206166.8|206016.8|206158.7|206008.7|27
1634217710000|2021-10-14 13:21:50|206166.9|206016.9|206160.2|206010.2|206168.2|206018.2|206160.2|206010.2|32
1634217720000|2021-10-14 13:22:00|206160.6|206010.6|206161.4|206011.4|206163.6|206061|206111|206009.6|24
1634217730000|2021-10-14 13:22:10|206161.8|206011.8|206156.9|206006.9|206161.8|206011.8|206152.1|206002.1|32
1634217740000|2021-10-14 13:22:20|206157|206007|206153.1|206003.1|206157.3|206007.3|206150.2|206000.2|26
1634217750000|2021-10-14 13:22:30|206152.8|206002.8|206140.8|205990.8|206152.8|206002.8|206130.9|205980.9|26
1634217760000|2021-10-14 13:22:40|206140.7|205990.7|206145.3|205995.3|206146.3|205996.3|206138.1|205988.1|25
1634217770000|2021-10-14 13:22:50|206145.2|205995.2|206136.2|205986.2|206145.9|205995.9|206134.1|205984.1|29
1634217780000|2021-10-14 13:23:00|206136.8|205986.8|206140.4|205990.4|206141.3|205991.3|206135.6|205985.6|32
1634217790000|2021-10-14 13:23:10|206137.4|205987.4|206144.9|205994.9|206145.6|205995.6|206134.6|205984.6|24
1634217800000|2021-10-14 13:23:20|206144.5|205994.5|206152.5|206002.5|206155.1|206005.1|206140.5|205990.5|25
1634217810000|2021-10-14 13:23:30|206152.6|206002.6|206148.1|205998.1|206153.7|206003.7|206147.4|205997.4|25
1634217820000|2021-10-14 13:23:40|206148.6|205998.6|206149.1|205999.1|206150|206000|206147.2|205997.2|28
1634217830000|2021-10-14 13:23:50|206149.2|205999.2|206149.6|205999.6|206155.7|206005.7|206149|205999|28
1634217840000|2021-10-14 13:24:00|206149.7|205999.7|206145.1|205995.1|206166|206016|206145.1|205995.1|30
1634217850000|2021-10-14 13:24:10|206143.3|205993.3|206158.7|206008.7|206158.7|206054.5|206104.5|205988.1|27
1634217860000|2021-10-14 13:24:20|206158.3|206008.3|206140.2|205990.2|206158.3|206044|206094|205988.7|27
1634217870000|2021-10-14 13:24:30|206140.1|205990.1|206119.3|205969.3|206141.7|205991.7|206118.7|205968.7|29
1634217880000|2021-10-14 13:24:40|206119.7|205969.7|206121.4|205971.4|206121.7|205971.7|206118.2|205968.2|24
1634217890000|2021-10-14 13:24:50|206122.1|205972.1|206130|205980|206131.6|205981.6|206121.3|205971.3|22
1634217900000|2021-10-14 13:25:00|206129.2|205979.2|206124.1|205974.1|206141.2|205991.2|206124.1|205974.1|38
1634217910000|2021-10-14 13:25:10|206125.3|205975.3|206130.7|205980.7|206133.6|205983.6|206123.5|205973.5|27
1634217920000|2021-10-14 13:25:20|206132.2|205982.2|206129|205979|206133.3|205983.3|206128.5|205978.5|23
1634217930000|2021-10-14 13:25:30|206130.8|205980.8|206095.8|205945.8|206132.7|206028.9|206078.9|205944.8|26
1634217940000|2021-10-14 13:25:40|206094.6|205944.6|206087.5|205937.5|206095.4|205945.4|206086.2|205936.2|30
1634217950000|2021-10-14 13:25:50|206087|205937|206038.4|205888.4|206088.4|205938.4|206038.1|205888.1|34
1634217960000|2021-10-14 13:26:00|206037.6|205887.6|206077|205927|206077.5|205927.5|206036.5|205886.5|33
1634217970000|2021-10-14 13:26:10|206075|205925|206080.1|205930.1|206091.9|205941.9|206071.8|205921.8|36
1634217980000|2021-10-14 13:26:20|206079.6|205929.6|206089.5|205939.5|206090.2|205940.2|206078.6|205928.6|35
1634217990000|2021-10-14 13:26:30|206089.7|205939.7|206098.1|205948.1|206109.9|205959.9|206088.8|205938.8|31
1634218000000|2021-10-14 13:26:40|206093.6|205943.6|206104|205954|206104.3|205954.3|206090.3|205940.3|25
1634218010000|2021-10-14 13:26:50|206103.9|205953.9|206097|205947|206106.8|205956.8|206095.2|205945.2|31
1634218020000|2021-10-14 13:27:00|206098.7|205948.7|206075.4|205925.4|206099.8|205949.8|206075.4|205925.4|29
1634218030000|2021-10-14 13:27:10|206074.9|205924.9|206084.9|205934.9|206086.5|205936.5|206074.9|205924.9|36
1634218040000|2021-10-14 13:27:20|206086.2|205936.2|206088.2|205938.2|206089.4|205939.4|206083.6|205933.6|31
1634218050000|2021-10-14 13:27:30|206088.8|205938.8|206094.9|205944.9|206104.8|205954.8|206088.2|205938.2|33
1634218060000|2021-10-14 13:27:40|206093.1|205943.1|206095.4|205945.4|206095.4|205945.4|206090.4|205940.4|26
1634218070000|2021-10-14 13:27:50|206095.8|205945.8|206097.8|205947.8|206099.5|205949.5|206092.2|205942.2|30
1634218080000|2021-10-14 13:28:00|206100.1|205950.1|206092.9|205942.9|206111|205961|206089.2|205939.2|37
1634218090000|2021-10-14 13:28:10|206096|205946|206093.4|205943.4|206102.6|205952.6|206088.1|205938.1|29
1634218100000|2021-10-14 13:28:20|206093.5|205943.5|206093.8|205943.8|206097.9|205947.9|206093.1|205943.1|25
1634218110000|2021-10-14 13:28:30|206093.9|205943.9|206093.6|205943.6|206096.7|205946.7|206087.9|205937.9|32
1634218120000|2021-10-14 13:28:40|206094.3|205944.3|206140.9|205990.9|206142|206011.5|206061.5|205942.1|28
1634218130000|2021-10-14 13:28:50|206141|205991|206130.4|205980.4|206142|205992|206125.6|205975.6|29
1634218140000|2021-10-14 13:29:00|206130.8|205980.8|206116.9|205966.9|206130.8|205980.8|206110.8|205960.8|38
1634218150000|2021-10-14 13:29:10|206114.4|205964.4|206128.9|205978.9|206129.2|205979.2|206113.9|205963.9|31
1634218160000|2021-10-14 13:29:20|206129.2|205979.2|206140|205990|206140.4|205990.4|206127.6|205977.6|27
1634218170000|2021-10-14 13:29:30|206140.7|205990.7|206124.4|205974.4|206140.7|205990.7|206124.4|205974.4|23
1634218180000|2021-10-14 13:29:40|206124.8|205974.8|206127.7|205977.7|206127.8|205977.8|206114|205964|26
1634218190000|2021-10-14 13:29:50|206127.4|205977.4|206126.2|205976.2|206129.6|205979.6|206123|205973|35
1634218200000|2021-10-14 13:30:00|206126|205976|206119.1|205969.1|206129.8|205979.8|206118.9|205968.9|36
1634218210000|2021-10-14 13:30:10|206118.7|205968.7|206130.2|205980.2|206131.5|205981.5|206118.7|205968.7|37
1634218220000|2021-10-14 13:30:20|206129.5|205979.5|206101.8|205951.8|206129.5|205979.5|206100.3|205950.3|35
1634218230000|2021-10-14 13:30:30|206102|205952|206097.9|205947.9|206110.4|205960.4|206095.9|205945.9|29
1634218240000|2021-10-14 13:30:40|206096|205946|206093.5|205943.5|206100.3|205950.3|206090.4|205940.4|36
1634218250000|2021-10-14 13:30:50|206091.8|205941.8|206092.7|205942.7|206094.2|205944.2|206091.4|205941.4|36
1634218260000|2021-10-14 13:31:00|206093.5|205943.5|206097.7|205947.7|206099|205949|206093.5|205943.5|35
1634218270000|2021-10-14 13:31:10|206096.2|205946.2|206109.7|205959.7|206114.4|205964.4|206093.4|205943.4|36
1634218280000|2021-10-14 13:31:20|206109.3|205959.3|206134.1|205984.1|206134.1|205984.1|206096.2|205946.2|37
1634218290000|2021-10-14 13:31:30|206134.7|205984.7|206096.7|205946.7|206134.7|205984.7|206096.7|205946.7|40
1634218300000|2021-10-14 13:31:40|206097.6|205947.6|206108.5|205958.5|206111.7|205961.7|206095.2|205945.2|39
1634218310000|2021-10-14 13:31:50|206109.1|205959.1|206082.5|205932.5|206109.1|205959.1|206074.3|205924.3|34
1634218320000|2021-10-14 13:32:00|206084.1|205934.1|206089.9|205939.9|206093.6|205943.6|206082.8|205932.8|34
1634218330000|2021-10-14 13:32:10|206088.3|205938.3|206138.5|205988.5|206139.1|205989.1|206088.3|205938.3|36
1634218340000|2021-10-14 13:32:20|206139.4|205989.4|206183.6|206033.6|206183.6|206033.6|206137.6|205987.6|34
1634218350000|2021-10-14 13:32:30|206184.8|206034.8|206172.3|206022.3|206186.8|206036.8|206168.5|206018.5|35
1634218360000|2021-10-14 13:32:40|206174.9|206024.9|206177.2|206027.2|206184.9|206034.9|206171|206021|35
1634218370000|2021-10-14 13:32:50|206176.3|206026.3|206175.8|206025.8|206176.3|206026.3|206170.5|206020.5|28
1634218380000|2021-10-14 13:33:00|206176.6|206026.6|206179.7|206029.7|206187.1|206037.1|206176.6|206026.6|36
1634218390000|2021-10-14 13:33:10|206181.8|206031.8|206182.1|206032.1|206182.1|206032.1|206170|206020|32
1634218400000|2021-10-14 13:33:20|206182.8|206032.8|206184.4|206034.4|206189.6|206039.6|206181.6|206031.6|31
1634218410000|2021-10-14 13:33:30|206183.4|206033.4|206183.9|206033.9|206185.9|206035.9|206180.7|206030.7|29
1634218420000|2021-10-14 13:33:40|206183.2|206033.2|206181.1|206031.1|206185.7|206035.7|206179.5|206029.5|37
1634218430000|2021-10-14 13:33:50|206179.7|206029.7|206172.5|206022.5|206182.7|206032.7|206172.4|206022.4|34
1634218440000|2021-10-14 13:34:00|206170.5|206020.5|206178.4|206028.4|206179|206029|206169.2|206019.2|38
1634218450000|2021-10-14 13:34:10|206178.7|206028.7|206139.1|205989.1|206178.7|206028.7|206129|205979|37
1634218460000|2021-10-14 13:34:20|206140.4|205990.4|206146.9|205996.9|206150.5|206000.5|206140|205990|36
1634218470000|2021-10-14 13:34:30|206147.3|205997.3|206170.3|206020.3|206176.9|206026.9|206138.7|205988.7|36
1634218480000|2021-10-14 13:34:40|206171.6|206021.6|206183.8|206033.8|206186.8|206036.8|206160.1|206010.1|37
1634218490000|2021-10-14 13:34:50|206184|206034|206201.4|206051.4|206213.2|206063.2|206183.8|206033.8|35
1634218500000|2021-10-14 13:35:00|206199.2|206049.2|206196.9|206046.9|206216.5|206066.5|206190.7|206040.7|37
1634218510000|2021-10-14 13:35:10|206197.8|206047.8|206220.8|206070.8|206220.8|206070.8|206193.7|206043.7|40
1634218520000|2021-10-14 13:35:20|206221|206071|206217.7|206067.7|206221|206071|206215|206065|31
1634218530000|2021-10-14 13:35:30|206217.2|206067.2|206248.6|206098.6|206266.1|206116.1|206216.6|206066.6|38
1634218540000|2021-10-14 13:35:40|206248.8|206098.8|206244.9|206094.9|206248.8|206098.8|206244|206094|37
1634218550000|2021-10-14 13:35:50|206245.1|206095.1|206256.3|206106.3|206265.2|206115.2|206242.5|206092.5|33
1634218560000|2021-10-14 13:36:00|206256.5|206106.5|206268.5|206118.5|206271.2|206121.2|206256.5|206106.5|39
1634218570000|2021-10-14 13:36:10|206268.7|206118.7|206257|206107|206272.5|206122.5|206252.7|206102.7|37
1634218580000|2021-10-14 13:36:20|206251.2|206101.2|206278.4|206128.4|206296.8|206146.8|206249.9|206099.9|39
1634218590000|2021-10-14 13:36:30|206277.9|206127.9|206289.3|206139.3|206289.7|206139.7|206277.6|206127.6|37
1634218600000|2021-10-14 13:36:40|206288.9|206138.9|206318.2|206168.2|206320|206170|206287.9|206137.9|32
1634218610000|2021-10-14 13:36:50|206321.1|206171.1|206325.8|206175.8|206329.5|206179.5|206304.5|206154.5|37
1634218620000|2021-10-14 13:37:00|206322.9|206172.9|206322.5|206172.5|206337|206187|206311.9|206161.9|39
1634218630000|2021-10-14 13:37:10|206322.9|206172.9|206356.7|206206.7|206369|206219|206318.2|206168.2|35
1634218640000|2021-10-14 13:37:20|206359|206209|206310.3|206160.3|206361.8|206211.8|206310.2|206160.2|31
1634218650000|2021-10-14 13:37:30|206307.8|206157.8|206323.3|206173.3|206335.8|206185.8|206307.8|206157.8|35
1634218660000|2021-10-14 13:37:40|206322.7|206172.7|206314.1|206164.1|206324.1|206174.1|206310.4|206160.4|33
1634218670000|2021-10-14 13:37:50|206313.4|206163.4|206314.1|206164.1|206316.2|206166.2|206311.9|206161.9|20
1634218680000|2021-10-14 13:38:00|206314.2|206164.2|206326.4|206176.4|206326.4|206214.3|206264.3|206159.4|18
1634218690000|2021-10-14 13:38:10|206320.2|206170.2|206331.9|206181.9|206333|206183|206317.9|206167.9|28
1634218700000|2021-10-14 13:38:20|206332.3|206182.3|206326.1|206176.1|206332.3|206182.3|206322|206172|35
1634218710000|2021-10-14 13:38:30|206326.2|206176.2|206327.9|206177.9|206334.1|206232.8|206278.6|206172.8|29
1634218720000|2021-10-14 13:38:40|206327.6|206177.6|206325.4|206175.4|206329.2|206179.2|206321.3|206171.3|35
1634218730000|2021-10-14 13:38:50|206323.7|206173.7|206334.8|206184.8|206335.8|206226.7|206276.7|206173.4|36
1634218740000|2021-10-14 13:39:00|206335.8|206185.8|206409.4|206259.4|206409.4|206259.4|206335.8|206185.8|35
1634218750000|2021-10-14 13:39:10|206440|206290|206448.2|206298.2|206452.9|206302.9|206438.4|206288.4|34
1634218760000|2021-10-14 13:39:20|206448.4|206298.4|206456.2|206306.2|206457.2|206354.4|206404.4|206298.4|30
1634218770000|2021-10-14 13:39:30|206457.1|206307.1|206508.2|206358.2|206511|206361|206457|206307|31
1634218780000|2021-10-14 13:39:40|206508|206358|206502.6|206352.6|206508|206358|206502.6|206352.6|27
1634218790000|2021-10-14 13:39:50|206501.5|206351.5|206498.3|206348.3|206504|206354|206487.3|206337.3|32
1634218800000|2021-10-14 13:40:00|206498|206348|206500.1|206350.1|206507|206357|206497.2|206347.2|36
1634218810000|2021-10-14 13:40:10|206497.2|206347.2|206493.5|206343.5|206501|206351|206488.3|206338.3|33
1634218820000|2021-10-14 13:40:20|206493.4|206343.4|206505.4|206355.4|206506.1|206356.1|206492.8|206342.8|37
1634218830000|2021-10-14 13:40:30|206501.8|206351.8|206500.4|206350.4|206505.9|206355.9|206495.7|206345.7|33
1634218840000|2021-10-14 13:40:40|206500.2|206350.2|206479.4|206329.4|206500.7|206350.7|206473.9|206323.9|29
1634218850000|2021-10-14 13:40:50|206479.7|206329.7|206460.6|206310.6|206484.4|206334.4|206458.3|206308.3|35
1634218860000|2021-10-14 13:41:00|206461.6|206311.6|206458|206308|206465.3|206315.3|206455.8|206305.8|37
1634218870000|2021-10-14 13:41:10|206457.6|206307.6|206456.5|206306.5|206459|206309|206456.4|206306.4|32
1634218880000|2021-10-14 13:41:20|206458.3|206308.3|206435.3|206285.3|206458.4|206308.4|206435.3|206285.3|36
1634218890000|2021-10-14 13:41:30|206435.4|206285.4|206443.6|206293.6|206449.9|206299.9|206419.6|206269.6|37
1634218900000|2021-10-14 13:41:40|206443.5|206293.5|206451.2|206301.2|206453.3|206303.3|206442|206292|37
1634218910000|2021-10-14 13:41:50|206450.9|206300.9|206467|206317|206481.2|206331.2|206450.9|206300.9|36
1634218920000|2021-10-14 13:42:00|206470.6|206320.6|206471.1|206321.1|206479|206329|206464.5|206314.5|37
1634218930000|2021-10-14 13:42:10|206470.1|206320.1|206466.9|206316.9|206474.9|206324.9|206464.6|206314.6|36
1634218940000|2021-10-14 13:42:20|206467.1|206317.1|206461.7|206311.7|206467.1|206317.1|206453|206303|34
1634218950000|2021-10-14 13:42:30|206463.8|206313.8|206458.3|206308.3|206464.1|206314.1|206454.9|206304.9|29
1634218960000|2021-10-14 13:42:40|206456.4|206306.4|206375.3|206325.3|206457.4|206341.3|206375.3|206274.2|38
1634218970000|2021-10-14 13:42:50|206424.7|206274.7|206447.7|206297.7|206449.4|206328.3|206377.3|206274.7|37
1634218980000|2021-10-14 13:43:00|206448.8|206298.8|206441.8|206291.8|206453.4|206303.4|206421.7|206271.7|37
1634218990000|2021-10-14 13:43:10|206440.5|206290.5|206438|206288|206440.5|206290.5|206425.7|206275.7|38
1634219000000|2021-10-14 13:43:20|206436.8|206286.8|206429.1|206279.1|206440|206290|206428.4|206278.4|32
1634219010000|2021-10-14 13:43:30|206420.2|206270.2|206413.1|206263.1|206426.4|206307.6|206356.7|206255.4|37
1634219020000|2021-10-14 13:43:40|206415.8|206265.8|206479.7|206329.7|206484.3|206334.3|206413.4|206263.4|34
1634219030000|2021-10-14 13:43:50|206437.8|206387.8|206505.8|206355.8|206507.2|206387.8|206437.8|206328.8|39
1634219040000|2021-10-14 13:44:00|206498.5|206348.5|206485.4|206335.4|206505.9|206355.9|206475.3|206325.3|38
1634219050000|2021-10-14 13:44:10|206480.5|206330.5|206508.5|206358.5|206509.1|206359.1|206480.5|206330.5|36
1634219060000|2021-10-14 13:44:20|206508|206358|206511.9|206361.9|206515.8|206365.8|206505.6|206355.6|39
1634219070000|2021-10-14 13:44:30|206510|206360|206545.5|206395.5|206561.7|206411.7|206509.7|206359.7|36
1634219080000|2021-10-14 13:44:40|206544.6|206394.6|206590|206440|206593.4|206443.4|206540.8|206390.8|38
1634219090000|2021-10-14 13:44:50|206590.5|206440.5|206555.8|206405.8|206590.5|206440.5|206552.5|206402.5|38
1634219100000|2021-10-14 13:45:00|206555.6|206405.6|206540.7|206390.7|206560.8|206410.8|206534.1|206384.1|38
1634219110000|2021-10-14 13:45:10|206544.9|206394.9|206552|206402|206554.6|206448.1|206496.2|206394.9|31
1634219120000|2021-10-14 13:45:20|206553|206403|206550.6|206400.6|206559.2|206409.2|206547.2|206397.2|31
1634219130000|2021-10-14 13:45:30|206552.6|206402.6|206539|206389|206557.1|206407.1|206537.4|206387.4|36
1634219140000|2021-10-14 13:45:40|206544|206394|206588.1|206438.1|206593.3|206443.3|206544|206394|38
1634219150000|2021-10-14 13:45:50|206586.7|206436.7|206592.5|206442.5|206623.4|206473.4|206586.3|206436.3|37
1634219160000|2021-10-14 13:46:00|206592.6|206442.6|206569.3|206419.3|206597.9|206447.9|206549.6|206399.6|31
1634219170000|2021-10-14 13:46:10|206571.1|206421.1|206563.1|206413.1|206591.6|206458.5|206508.5|206392.7|31
1634219180000|2021-10-14 13:46:20|206562.2|206412.2|206578.1|206428.1|206580.3|206430.3|206560.4|206410.4|36
1634219190000|2021-10-14 13:46:30|206578.6|206428.6|206584.7|206434.7|206590.9|206487.3|206536.8|206428.4|35
1634219200000|2021-10-14 13:46:40|206583.2|206433.2|206539.6|206389.6|206585.4|206466|206487.8|206387.8|35
1634219210000|2021-10-14 13:46:50|206518.1|206368.1|206558.7|206408.7|206560.5|206410.5|206518.1|206368.1|26
1634219220000|2021-10-14 13:47:00|206556.5|206406.5|206564.6|206414.6|206567.9|206417.9|206556.5|206406.5|32
1634219230000|2021-10-14 13:47:10|206563.9|206413.9|206571.7|206421.7|206571.7|206421.7|206561.4|206411.4|24
1634219240000|2021-10-14 13:47:20|206573.2|206423.2|206589.7|206439.7|206598.5|206448.5|206569.7|206419.7|36
1634219250000|2021-10-14 13:47:30|206588.5|206438.5|206589.3|206439.3|206593.3|206443.3|206582.3|206432.3|33
1634219260000|2021-10-14 13:47:40|206586|206436|206587.9|206437.9|206589.6|206439.6|206576.7|206426.7|38
1634219270000|2021-10-14 13:47:50|206587.7|206437.7|206556.4|206406.4|206587.7|206437.7|206556.4|206406.4|36
1634219280000|2021-10-14 13:48:00|206557.7|206407.7|206594.3|206444.3|206594.3|206444.3|206557.3|206407.3|33
1634219290000|2021-10-14 13:48:10|206593.7|206443.7|206604.7|206454.7|206604.7|206454.7|206588.6|206438.6|34
1634219300000|2021-10-14 13:48:20|206606.3|206456.3|206608.3|206458.3|206616.2|206466.2|206594.3|206444.3|36
1634219310000|2021-10-14 13:48:30|206607.2|206457.2|206608.1|206458.1|206608.1|206458.1|206594.2|206444.2|34
1634219320000|2021-10-14 13:48:40|206608.2|206458.2|206625.6|206475.6|206634.9|206484.9|206607.8|206457.8|29
1634219330000|2021-10-14 13:48:50|206625.9|206475.9|206627.4|206477.4|206630|206480|206623.6|206473.6|33
1634219340000|2021-10-14 13:49:00|206625|206475|206592.9|206442.9|206635.4|206485.4|206588.8|206438.8|38
1634219350000|2021-10-14 13:49:10|206596.8|206446.8|206609.7|206459.7|206631.2|206481.2|206594.1|206444.1|38
1634219360000|2021-10-14 13:49:20|206611.6|206461.6|206589.6|206439.6|206611.6|206461.6|206588.8|206438.8|39
1634219370000|2021-10-14 13:49:30|206588.3|206438.3|206583.6|206433.6|206590.8|206440.8|206579.6|206429.6|36
1634219380000|2021-10-14 13:49:40|206584.2|206434.2|206558.6|206408.6|206587.1|206437.1|206558.2|206408.2|36
1634219390000|2021-10-14 13:49:50|206557.3|206407.3|206559|206409|206571.5|206421.5|206557.3|206407.3|26
1634219400000|2021-10-14 13:50:00|206559.3|206409.3|206533.5|206383.5|206570.8|206420.8|206532.9|206382.9|36
1634219410000|2021-10-14 13:50:10|206534.9|206384.9|206538.7|206388.7|206539|206389|206527.5|206377.5|28
1634219420000|2021-10-14 13:50:20|206537.4|206387.4|206538.3|206388.3|206549|206399|206537.4|206387.4|37
1634219430000|2021-10-14 13:50:30|206537|206387|206539.2|206389.2|206540.9|206390.9|206534.9|206384.9|29
1634219440000|2021-10-14 13:50:40|206538.8|206388.8|206533.6|206383.6|206539.2|206389.2|206531.8|206381.8|31
1634219450000|2021-10-14 13:50:50|206534|206384|206535.8|206385.8|206542.5|206392.5|206530.4|206380.4|33
1634219460000|2021-10-14 13:51:00|206533.1|206383.1|206537.8|206387.8|206544.9|206394.9|206533.1|206383.1|37
1634219470000|2021-10-14 13:51:10|206537.6|206387.6|206544.5|206394.5|206559.5|206409.5|206537.5|206387.5|37
1634219480000|2021-10-14 13:51:20|206544.6|206394.6|206534.4|206384.4|206551.7|206401.7|206531.5|206381.5|33
1634219490000|2021-10-14 13:51:30|206533.8|206383.8|206533.2|206383.2|206534.9|206384.9|206529.2|206379.2|33
1634219500000|2021-10-14 13:51:40|206533.9|206383.9|206506|206356|206534.8|206384.8|206489.5|206339.5|34
1634219510000|2021-10-14 13:51:50|206506.7|206356.7|206506.6|206356.6|206511.7|206361.7|206505.1|206355.1|29
1634219520000|2021-10-14 13:52:00|206506.3|206356.3|206490.2|206340.2|206507.4|206357.4|206490.2|206340.2|36
1634219530000|2021-10-14 13:52:10|206492.6|206342.6|206451|206301|206492.6|206342.6|206446.7|206296.7|39
1634219540000|2021-10-14 13:52:20|206452.1|206302.1|206451.3|206301.3|206459.3|206309.3|206448.2|206298.2|29
1634219550000|2021-10-14 13:52:30|206451.5|206301.5|206454.1|206304.1|206456.4|206306.4|206449.7|206299.7|36
1634219560000|2021-10-14 13:52:40|206449.9|206299.9|206449.7|206299.7|206456.2|206306.2|206446.8|206296.8|35
1634219570000|2021-10-14 13:52:50|206450.5|206300.5|206455.7|206305.7|206459.4|206309.4|206449.4|206299.4|38
1634219580000|2021-10-14 13:53:00|206455.4|206305.4|206461.9|206311.9|206468.8|206318.8|206450.5|206300.5|36
1634219590000|2021-10-14 13:53:10|206462.8|206312.8|206455.6|206305.6|206466.8|206316.8|206455.6|206305.6|36
1634219600000|2021-10-14 13:53:20|206458|206308|206456.8|206306.8|206460.9|206310.9|206452.1|206302.1|32
1634219610000|2021-10-14 13:53:30|206459|206309|206440.6|206290.6|206459.5|206309.5|206438.1|206288.1|37
1634219620000|2021-10-14 13:53:40|206437.2|206287.2|206433.3|206283.3|206440.6|206336.4|206385.5|206279.7|32
1634219630000|2021-10-14 13:53:50|206436|206286|206441.9|206291.9|206443.3|206293.3|206429.3|206279.3|28
1634219640000|2021-10-14 13:54:00|206440.7|206290.7|206408.4|206258.4|206463.9|206359.3|206406.8|206256.8|40
1634219650000|2021-10-14 13:54:10|206412.7|206262.7|206407.7|206257.7|206418.7|206268.7|206407.7|206257.7|39
1634219660000|2021-10-14 13:54:20|206403|206253|206404.2|206254.2|206407.2|206257.2|206399.8|206249.8|36
1634219670000|2021-10-14 13:54:30|206405.8|206255.8|206406.3|206256.3|206407.2|206257.2|206403.4|206253.4|29
1634219680000|2021-10-14 13:54:40|206407|206257|206405.4|206255.4|206407.3|206257.3|206397|206247|30
1634219690000|2021-10-14 13:54:50|206405|206255|206401.4|206251.4|206407.6|206257.6|206397.3|206247.3|35
1634219700000|2021-10-14 13:55:00|206403.2|206253.2|206363.4|206213.4|206403.2|206253.2|206363.4|206213.4|39
1634219710000|2021-10-14 13:55:10|206367.2|206217.2|206365.2|206215.2|206368.7|206218.7|206359.9|206209.9|29
1634219720000|2021-10-14 13:55:20|206365.4|206215.4|206375|206225|206382|206232|206365.4|206215.4|31
1634219730000|2021-10-14 13:55:30|206373.7|206223.7|206338.9|206188.9|206375.9|206275.1|206325.1|206186.8|36
1634219740000|2021-10-14 13:55:40|206340.7|206190.7|206342.7|206192.7|206342.9|206192.9|206338.6|206188.6|31
1634219750000|2021-10-14 13:55:50|206341.6|206191.6|206337.9|206187.9|206341.9|206191.9|206312.4|206162.4|35
1634219760000|2021-10-14 13:56:00|206331.4|206181.4|206282.4|206132.4|206331.4|206181.4|206277.8|206127.8|31
1634219770000|2021-10-14 13:56:10|206282|206132|206270.2|206120.2|206282.6|206132.6|206268.2|206118.2|31
1634219780000|2021-10-14 13:56:20|206269.9|206119.9|206275.8|206125.8|206276.2|206126.2|206231.4|206081.4|34
1634219790000|2021-10-14 13:56:30|206269.5|206119.5|206250.7|206100.7|206269.7|206119.7|206248.4|206098.4|32
1634219800000|2021-10-14 13:56:40|206250.8|206100.8|206250.9|206100.9|206255|206105|206246.3|206096.3|31
1634219810000|2021-10-14 13:56:50|206251|206101|206276.5|206126.5|206276.5|206126.5|206250.2|206100.2|33
1634219820000|2021-10-14 13:57:00|206272.7|206122.7|206275.1|206125.1|206278.8|206128.8|206267|206117|34
1634219830000|2021-10-14 13:57:10|206277.5|206127.5|206280.1|206130.1|206282.3|206132.3|206275.4|206125.4|35
1634219840000|2021-10-14 13:57:20|206280.7|206130.7|206323.6|206173.6|206323.8|206173.8|206275.9|206125.9|29
1634219850000|2021-10-14 13:57:30|206321.2|206171.2|206322.4|206172.4|206327.6|206177.6|206320.1|206170.1|32
1634219860000|2021-10-14 13:57:40|206322.1|206172.1|206324|206174|206328.5|206178.5|206322.1|206172.1|25
1634219870000|2021-10-14 13:57:50|206324.2|206174.2|206329.1|206179.1|206329.2|206179.2|206324.1|206174.1|31
1634219880000|2021-10-14 13:58:00|206328.8|206178.8|206320.3|206170.3|206329.4|206179.4|206320.3|206170.3|30
1634219890000|2021-10-14 13:58:10|206319.2|206169.2|206286.8|206136.8|206319.2|206169.2|206282.9|206132.9|38
1634219900000|2021-10-14 13:58:20|206287.1|206137.1|206300.7|206150.7|206303.4|206195|206245|206137.1|32
1634219910000|2021-10-14 13:58:30|206313.6|206163.6|206327.2|206177.2|206328.1|206178.1|206313.6|206163.6|31
1634219920000|2021-10-14 13:58:40|206327.4|206177.4|206318.2|206168.2|206328.5|206178.5|206311.2|206161.2|36
1634219930000|2021-10-14 13:58:50|206317|206167|206317.1|206167.1|206319.5|206169.5|206315.8|206165.8|31
1634219940000|2021-10-14 13:59:00|206315.9|206165.9|206290.2|206140.2|206315.9|206165.9|206286.4|206136.4|33
1634219950000|2021-10-14 13:59:10|206284.3|206134.3|206277.2|206127.2|206288.7|206138.7|206276.8|206126.8|26
1634219960000|2021-10-14 13:59:20|206275.6|206125.6|206279|206129|206281.1|206131.1|206275.2|206125.2|23
1634219970000|2021-10-14 13:59:30|206278.7|206128.7|206264.9|206114.9|206284.1|206134.1|206264.9|206114.9|26
1634219980000|2021-10-14 13:59:40|206271.5|206121.5|206278.1|206128.1|206282.9|206132.9|206262|206112|33
1634219990000|2021-10-14 13:59:50|206277.4|206127.4|206267.4|206117.4|206282.4|206132.4|206265.9|206115.9|36
1634220000000|2021-10-14 14:00:00|206267.1|206117.1|206261|206111|206267.1|206117.1|206259.1|206109.1|34
1634220010000|2021-10-14 14:00:10|206261.5|206111.5|206269.3|206119.3|206269.6|206119.6|206261.5|206111.5|23
1634220020000|2021-10-14 14:00:20|206272.5|206122.5|206271.6|206121.6|206279.9|206129.9|206271.6|206121.6|29
1634220030000|2021-10-14 14:00:30|206270.4|206120.4|206295.4|206145.4|206295.4|206145.4|206265.1|206115.1|33
1634220040000|2021-10-14 14:00:40|206294.8|206144.8|206285.3|206135.3|206294.8|206144.8|206285.3|206135.3|28
1634220050000|2021-10-14 14:00:50|206286.4|206136.4|206286.4|206136.4|206286.9|206136.9|206284|206134|26
1634220060000|2021-10-14 14:01:00|206285.7|206135.7|206288.8|206138.8|206288.8|206138.8|206283.3|206133.3|24
1634220070000|2021-10-14 14:01:10|206288.9|206138.9|206296.2|206146.2|206297.7|206147.7|206288.3|206138.3|28
1634220080000|2021-10-14 14:01:20|206295.9|206145.9|206313.8|206163.8|206316|206212|206262|206145.1|34
1634220090000|2021-10-14 14:01:30|206317.5|206167.5|206321.1|206171.1|206321.4|206219.8|206269.8|206167.3|24
1634220100000|2021-10-14 14:01:40|206320|206170|206350.7|206200.7|206366|206216|206319.5|206169.5|33
1634220110000|2021-10-14 14:01:50|206349.7|206199.7|206328.7|206178.7|206350.2|206200.2|206324|206174|28
1634220120000|2021-10-14 14:02:00|206329.6|206179.6|206324.7|206174.7|206329.8|206179.8|206323.4|206173.4|20
1634220130000|2021-10-14 14:02:10|206325.7|206175.7|206321.1|206171.1|206325.7|206175.7|206320.2|206170.2|17
1634220140000|2021-10-14 14:02:20|206321|206171|206321.4|206171.4|206323.5|206173.5|206320.7|206170.7|20
1634220150000|2021-10-14 14:02:30|206319.7|206169.7|206329.8|206179.8|206329.8|206179.8|206319.7|206169.7|20
1634220160000|2021-10-14 14:02:40|206331.8|206181.8|206325.6|206175.6|206331.8|206181.8|206325.6|206175.6|33
1634220170000|2021-10-14 14:02:50|206325.7|206175.7|206327.6|206177.6|206328.4|206178.4|206324.9|206174.9|30
1634220180000|2021-10-14 14:03:00|206328.7|206178.7|206329.6|206179.6|206331.5|206181.5|206326.9|206176.9|22
1634220190000|2021-10-14 14:03:10|206330.5|206180.5|206322.6|206172.6|206339|206189|206318|206168|31
1634220200000|2021-10-14 14:03:20|206322|206172|206310.2|206160.2|206327.9|206177.9|206304.7|206154.7|35
1634220210000|2021-10-14 14:03:30|206310.3|206160.3|206317.4|206167.4|206318.3|206168.3|206308.1|206158.1|21
1634220220000|2021-10-14 14:03:40|206319.3|206169.3|206304.6|206154.6|206319.3|206169.3|206303.9|206153.9|31
1634220230000|2021-10-14 14:03:50|206305.8|206155.8|206281.6|206131.6|206305.8|206155.8|206278.9|206128.9|25
1634220240000|2021-10-14 14:04:00|206281.7|206131.7|206288.2|206138.2|206288.2|206138.2|206281.4|206131.4|22
1634220250000|2021-10-14 14:04:10|206288.5|206138.5|206251.3|206101.3|206288.9|206138.9|206248.9|206098.9|32
1634220260000|2021-10-14 14:04:20|206251.8|206101.8|206257.3|206107.3|206263.6|206113.6|206249.3|206099.3|34
1634220270000|2021-10-14 14:04:30|206254.4|206104.4|206262.9|206112.9|206266.3|206116.3|206254.3|206104.3|29
1634220280000|2021-10-14 14:04:40|206265.1|206115.1|206261.5|206111.5|206265.1|206115.1|206260.8|206110.8|23
1634220290000|2021-10-14 14:04:50|206262.1|206112.1|206269.6|206119.6|206272.7|206122.7|206260.4|206110.4|35
1634220300000|2021-10-14 14:05:00|206268.8|206118.8|206251.9|206101.9|206279.5|206129.5|206251.1|206101.1|34
1634220310000|2021-10-14 14:05:10|206253.6|206103.6|206262.8|206112.8|206265.7|206115.7|206250|206100|27
1634220320000|2021-10-14 14:05:20|206263.1|206113.1|206269.8|206119.8|206284.2|206134.2|206263.1|206113.1|37
1634220330000|2021-10-14 14:05:30|206271.4|206121.4|206283.9|206133.9|206286.2|206136.2|206262.5|206112.5|37
1634220340000|2021-10-14 14:05:40|206284.8|206134.8|206273.3|206123.3|206285.4|206135.4|206273.3|206123.3|35
1634220350000|2021-10-14 14:05:50|206278.9|206128.9|206291.1|206141.1|206292.9|206142.9|206274.9|206124.9|31
1634220360000|2021-10-14 14:06:00|206291.2|206141.2|206284.9|206134.9|206291.2|206141.2|206281.7|206131.7|33
1634220370000|2021-10-14 14:06:10|206283.2|206133.2|206279.7|206129.7|206286.5|206136.5|206274.9|206124.9|36
1634220380000|2021-10-14 14:06:20|206277.7|206127.7|206275.3|206125.3|206284.1|206134.1|206274.7|206124.7|27
1634220390000|2021-10-14 14:06:30|206275.1|206125.1|206244.3|206094.3|206276.4|206126.4|206240.9|206090.9|18
1634220400000|2021-10-14 14:06:40|206243.6|206093.6|206237.4|206087.4|206253.7|206103.7|206233.3|206083.3|32
1634220410000|2021-10-14 14:06:50|206237.3|206087.3|206215.2|206065.2|206237.3|206087.3|206211.5|206061.5|24
1634220420000|2021-10-14 14:07:00|206215.1|206065.1|206199.7|206049.7|206216.4|206066.4|206198.8|206048.8|28
1634220430000|2021-10-14 14:07:10|206200|206050|206209.7|206059.7|206210.9|206060.9|206198.6|206048.6|22
1634220440000|2021-10-14 14:07:20|206213.9|206063.9|206225.3|206075.3|206228.7|206078.7|206211.3|206061.3|30
1634220450000|2021-10-14 14:07:30|206227.7|206077.7|206209.8|206059.8|206227.7|206077.7|206205.3|206055.3|29
1634220460000|2021-10-14 14:07:40|206210.2|206060.2|206210.7|206060.7|206211.1|206061.1|206209.6|206059.6|15
1634220470000|2021-10-14 14:07:50|206209.7|206059.7|206213.3|206063.3|206216.7|206066.7|206209.7|206059.7|16
1634220480000|2021-10-14 14:08:00|206212.5|206062.5|206226.2|206076.2|206227.4|206077.4|206212.5|206062.5|25
1634220490000|2021-10-14 14:08:10|206226.9|206076.9|206190.8|206040.8|206226.9|206094.7|206144.7|206040.8|32
1634220500000|2021-10-14 14:08:20|206194.3|206044.3|206207|206057|206207|206057|206192.1|206042.1|31
1634220510000|2021-10-14 14:08:30|206204.7|206054.7|206209.2|206059.2|206209.4|206059.4|206203|206053|30
1634220520000|2021-10-14 14:08:40|206209.9|206059.9|206195.9|206045.9|206224.6|206074.6|206188.8|206038.8|37
1634220530000|2021-10-14 14:08:50|206196.3|206046.3|206195.2|206045.2|206197.8|206047.8|206194.2|206044.2|19
1634220540000|2021-10-14 14:09:00|206195.4|206045.4|206194.6|206044.6|206196.2|206046.2|206193.5|206043.5|13
1634220550000|2021-10-14 14:09:10|206194.9|206044.9|206198.4|206048.4|206199.8|206049.8|206194.9|206044.9|16
1634220560000|2021-10-14 14:09:20|206199.1|206049.1|206208.2|206058.2|206210.4|206060.4|206199.1|206049.1|31
1634220570000|2021-10-14 14:09:30|206210.1|206060.1|206204.9|206054.9|206210.1|206060.1|206199.6|206049.6|34
1634220580000|2021-10-14 14:09:40|206205.1|206055.1|206205.7|206055.7|206206.3|206056.3|206200.6|206050.6|25
1634220590000|2021-10-14 14:09:50|206205.6|206055.6|206204.8|206054.8|206208.2|206058.2|206201.2|206051.2|33
1634220600000|2021-10-14 14:10:00|206205|206055|206194.1|206044.1|206205.9|206055.9|206191.9|206041.9|26
1634220610000|2021-10-14 14:10:10|206193.9|206043.9|206267.8|206117.8|206293.7|206169.8|206193.9|206043.9|24
1634220620000|2021-10-14 14:10:20|206269.9|206119.9|206207.7|206057.7|206269.9|206119.9|206207.7|206057.7|34
1634220630000|2021-10-14 14:10:30|206197.1|206047.1|206188.3|206038.3|206198.4|206048.4|206187.5|206037.5|24
1634220640000|2021-10-14 14:10:40|206189.2|206039.2|206194.3|206044.3|206195.6|206045.6|206187.2|206037.2|20
1634220650000|2021-10-14 14:10:50|206193.3|206043.3|206191.1|206041.1|206194.4|206044.4|206186.4|206036.4|22
1634220660000|2021-10-14 14:11:00|206191.7|206041.7|206196.4|206046.4|206201.6|206051.6|206190.2|206040.2|21
1634220670000|2021-10-14 14:11:10|206196.6|206046.6|206186.6|206036.6|206198.5|206048.5|206186.6|206036.6|27
1634220680000|2021-10-14 14:11:20|206176.6|206026.6|206181.2|206031.2|206185.1|206035.1|206171.6|206021.6|26
1634220690000|2021-10-14 14:11:30|206181.5|206031.5|206181.7|206031.7|206184.2|206034.2|206180.9|206030.9|25
1634220700000|2021-10-14 14:11:40|206181.9|206031.9|206187.5|206037.5|206195.1|206045.1|206181.5|206031.5|24
1634220710000|2021-10-14 14:11:50|206185.2|206035.2|206157.1|206007.1|206185.2|206035.2|206155.4|206005.4|28
1634220720000|2021-10-14 14:12:00|206157.2|206007.2|206159.1|206009.1|206163.7|206013.7|206157.2|206007.2|24
1634220730000|2021-10-14 14:12:10|206159.2|206009.2|206184.7|206034.7|206184.7|206034.7|206156.8|206006.8|22
1634220740000|2021-10-14 14:12:20|206185.5|206035.5|206185.7|206035.7|206189|206039|206183.1|206033.1|27
1634220750000|2021-10-14 14:12:30|206185.5|206035.5|206189.5|206039.5|206193.2|206043.2|206185.5|206035.5|26
1634220760000|2021-10-14 14:12:40|206187.7|206037.7|206177.7|206027.7|206188.4|206038.4|206174.8|206024.8|26
1634220770000|2021-10-14 14:12:50|206178.1|206028.1|206165.5|206015.5|206179.1|206029.1|206165.5|206015.5|20
1634220780000|2021-10-14 14:13:00|206164.9|206014.9|206166.1|206016.1|206168.3|206018.3|206157.5|206007.5|31
1634220790000|2021-10-14 14:13:10|206166|206016|206160.3|206010.3|206167|206017|206159.4|206009.4|28
1634220800000|2021-10-14 14:13:20|206159.8|206009.8|206159.6|206009.6|206160.9|206010.9|206158.3|206008.3|27
1634220810000|2021-10-14 14:13:30|206159.4|206009.4|206162.8|206012.8|206162.8|206012.8|206156.2|206006.2|23
1634220820000|2021-10-14 14:13:40|206162.7|206012.7|206159.3|206009.3|206163.2|206013.2|206158.5|206008.5|23
1634220830000|2021-10-14 14:13:50|206159.8|206009.8|206160.8|206010.8|206163.9|206013.9|206158.2|206008.2|27
1634220840000|2021-10-14 14:14:00|206160.6|206010.6|206159.4|206009.4|206161.6|206011.6|206156.4|206006.4|27
1634220850000|2021-10-14 14:14:10|206159|206009|206184.6|206034.6|206184.7|206034.7|206155.4|206005.4|30
1634220860000|2021-10-14 14:14:20|206185.7|206035.7|206194.6|206044.6|206196.1|206046.1|206185.1|206035.1|30
1634220870000|2021-10-14 14:14:30|206194.7|206044.7|206204.5|206054.5|206205.9|206055.9|206194.3|206044.3|29
1634220880000|2021-10-14 14:14:40|206204.4|206054.4|206204.4|206054.4|206204.4|206054.4|206200.4|206050.4|27
1634220890000|2021-10-14 14:14:50|206203.1|206053.1|206201|206051|206203.5|206053.5|206200.1|206050.1|27
1634220900000|2021-10-14 14:15:00|206200.2|206050.2|206200.2|206050.2|206203.6|206053.6|206198.8|206048.8|28
1634220910000|2021-10-14 14:15:10|206199.9|206049.9|206199.9|206049.9|206206.4|206056.4|206199.6|206049.6|28
1634220920000|2021-10-14 14:15:20|206200.4|206050.4|206204.4|206054.4|206204.4|206054.4|206200.4|206050.4|26
1634220930000|2021-10-14 14:15:30|206204.7|206054.7|206200.4|206050.4|206206.5|206056.5|206200.2|206050.2|28
1634220940000|2021-10-14 14:15:40|206199.5|206049.5|206201.4|206051.4|206201.7|206051.7|206199.5|206049.5|27
1634220950000|2021-10-14 14:15:50|206200.5|206050.5|206197|206047|206201|206051|206196.3|206046.3|27
1634220960000|2021-10-14 14:16:00|206195|206045|206204.2|206054.2|206205.4|206055.4|206195|206045|27
1634220970000|2021-10-14 14:16:10|206202.3|206052.3|206203.1|206053.1|206203.5|206053.5|206201.5|206051.5|18
1634220980000|2021-10-14 14:16:20|206203.8|206053.8|206199.1|206049.1|206203.8|206053.8|206197.1|206047.1|27
1634220990000|2021-10-14 14:16:30|206200.1|206050.1|206199.2|206049.2|206200.1|206050.1|206187.4|206037.4|27
1634221000000|2021-10-14 14:16:40|206199.5|206049.5|206194.3|206044.3|206205.8|206055.8|206191.9|206041.9|30
1634221010000|2021-10-14 14:16:50|206193.2|206043.2|206214.6|206064.6|206214.8|206064.8|206193.2|206043.2|30
1634221020000|2021-10-14 14:17:00|206214.7|206064.7|206220.6|206070.6|206221.4|206071.4|206213.5|206063.5|28
1634221030000|2021-10-14 14:17:10|206229.3|206079.3|206288|206138|206291|206141|206229.3|206079.3|29
1634221040000|2021-10-14 14:17:20|206287.4|206137.4|206293|206143|206294.1|206144.1|206286.4|206136.4|29
1634221050000|2021-10-14 14:17:30|206293.8|206143.8|206278.5|206128.5|206295.7|206145.7|206272.6|206122.6|30
1634221060000|2021-10-14 14:17:40|206278.2|206128.2|206291.5|206141.5|206291.5|206141.5|206278.2|206128.2|31
1634221070000|2021-10-14 14:17:50|206291.6|206141.6|206282.8|206132.8|206292.3|206142.3|206281.8|206131.8|25
1634221080000|2021-10-14 14:18:00|206283.7|206133.7|206276.4|206126.4|206288.3|206138.3|206276.4|206126.4|27
1634221090000|2021-10-14 14:18:10|206255.5|206105.5|206242.8|206092.8|206255.5|206105.5|206240.2|206090.2|32
1634221100000|2021-10-14 14:18:20|206243.7|206093.7|206261.6|206111.6|206263.6|206113.6|206242.1|206092.1|31
1634221110000|2021-10-14 14:18:30|206261.5|206111.5|206259|206109|206265.6|206115.6|206254.7|206104.7|25
1634221120000|2021-10-14 14:18:40|206256.7|206106.7|206216.9|206066.9|206259.8|206109.8|206216.2|206066.2|30
1634221130000|2021-10-14 14:18:50|206216.5|206066.5|206213.9|206063.9|206234.5|206084.5|206213.9|206063.9|32
1634221140000|2021-10-14 14:19:00|206210.8|206060.8|206213.3|206063.3|206215.2|206065.2|206207.9|206057.9|23
1634221150000|2021-10-14 14:19:10|206213.5|206063.5|206218.4|206068.4|206221.1|206071.1|206213|206063|29
1634221160000|2021-10-14 14:19:20|206220.1|206070.1|206222|206072|206227|206077|206220.1|206070.1|29
1634221170000|2021-10-14 14:19:30|206222.2|206072.2|206224|206074|206225|206075|206221.4|206071.4|21
1634221180000|2021-10-14 14:19:40|206239.3|206089.3|206242|206092|206243.2|206093.2|206237.5|206087.5|26
1634221190000|2021-10-14 14:19:50|206240.6|206090.6|206239.4|206089.4|206241.7|206091.7|206237.4|206087.4|25
1634221200000|2021-10-14 14:20:00|206239.5|206089.5|206235.4|206085.4|206239.5|206089.5|206232.1|206082.1|31
1634221210000|2021-10-14 14:20:10|206235.1|206085.1|206234|206084|206239.2|206089.2|206232.4|206082.4|29
1634221220000|2021-10-14 14:20:20|206216.4|206066.4|206231.8|206081.8|206231.8|206081.8|206213|206063|30
1634221230000|2021-10-14 14:20:30|206230.9|206080.9|206229.2|206079.2|206232.2|206082.2|206225.9|206075.9|32
1634221240000|2021-10-14 14:20:40|206228.5|206078.5|206240.5|206090.5|206254.7|206104.7|206227.3|206077.3|34
1634221250000|2021-10-14 14:20:50|206240.7|206090.7|206199.1|206049.1|206240.7|206090.7|206197.9|206047.9|36
1634221260000|2021-10-14 14:21:00|206198|206048|206197.5|206047.5|206201.3|206051.3|206194.9|206044.9|32
1634221270000|2021-10-14 14:21:10|206198.3|206048.3|206200.7|206050.7|206201.1|206051.1|206197.8|206047.8|28
1634221280000|2021-10-14 14:21:20|206200.6|206050.6|206201.6|206051.6|206201.6|206051.6|206196.9|206046.9|24
1634221290000|2021-10-14 14:21:30|206202.6|206052.6|206218.2|206068.2|206220.1|206070.1|206202.6|206052.6|35
1634221300000|2021-10-14 14:21:40|206217.8|206067.8|206206|206056|206224.7|206074.7|206206|206056|35
1634221310000|2021-10-14 14:21:50|206206.5|206056.5|206197.4|206047.4|206208.4|206058.4|206196.5|206046.5|30
1634221320000|2021-10-14 14:22:00|206197.1|206047.1|206186|206036|206197.2|206047.2|206182.4|206032.4|28
1634221330000|2021-10-14 14:22:10|206186.1|206036.1|206163.9|206013.9|206186.1|206036.1|206150.4|206000.4|32
1634221340000|2021-10-14 14:22:20|206164.3|206014.3|206177.1|206027.1|206178.9|206028.9|206163.6|206013.6|29
1634221350000|2021-10-14 14:22:30|206176.8|206026.8|206150.3|206000.3|206176.8|206026.8|206140.9|205990.9|32
1634221360000|2021-10-14 14:22:40|206157.7|206007.7|206157.8|206007.8|206162.6|206012.6|206147.6|205997.6|34
1634221370000|2021-10-14 14:22:50|206156.5|206006.5|206158.7|206008.7|206160.6|206010.6|206155.5|206005.5|30
1634221380000|2021-10-14 14:23:00|206158.6|206008.6|206146.6|205996.6|206158.6|206008.6|206145.9|205995.9|24
1634221390000|2021-10-14 14:23:10|206149.2|205999.2|206149.9|205999.9|206155.6|206005.6|206147.7|205997.7|28
1634221400000|2021-10-14 14:23:20|206146.8|205996.8|206112.2|205962.2|206155.8|206005.8|206104.7|205954.7|31
1634221410000|2021-10-14 14:23:30|206111|205961|206105.1|205955.1|206111|205961|206100.6|205950.6|24
1634221420000|2021-10-14 14:23:40|206105.6|205955.6|206110.3|205960.3|206110.3|205960.3|206104.3|205954.3|20
1634221430000|2021-10-14 14:23:50|206110.6|205960.6|206113.4|205963.4|206117.8|205967.8|206106.6|205956.6|33
1634221440000|2021-10-14 14:24:00|206113.7|205963.7|206115.7|205965.7|206137.2|205987.2|206113.7|205963.7|26
1634221450000|2021-10-14 14:24:10|206118|205968|206121.6|205971.6|206121.6|205971.6|206112.8|205962.8|28
1634221460000|2021-10-14 14:24:20|206119.6|205969.6|206120.9|205970.9|206125.4|205975.4|206119.6|205969.6|19
1634221470000|2021-10-14 14:24:30|206121.7|205971.7|206117.9|205967.9|206125|205975|206117|205967|25
1634221480000|2021-10-14 14:24:40|206118.9|205968.9|206120.3|205970.3|206123.3|205973.3|206118.1|205968.1|19
1634221490000|2021-10-14 14:24:50|206121.2|205971.2|206130.2|205980.2|206131.8|205981.8|206119.8|205969.8|27
1634221500000|2021-10-14 14:25:00|206129.5|205979.5|206126.9|205976.9|206134|205984|206123.8|205973.8|27
1634221510000|2021-10-14 14:25:10|206125.4|205975.4|206126.3|205976.3|206131.2|205981.2|206125.3|205975.3|19
1634221520000|2021-10-14 14:25:20|206128.9|205978.9|206151.5|206001.5|206154.2|206004.2|206128|205978|25
1634221530000|2021-10-14 14:25:30|206150.6|206000.6|206145.5|205995.5|206152.1|206002.1|206135.4|205985.4|24
1634221540000|2021-10-14 14:25:40|206145.7|205995.7|206131.7|205981.7|206145.7|205995.7|206127.6|205977.6|30
1634221550000|2021-10-14 14:25:50|206131.9|205981.9|206132|205982|206138.5|205988.5|206129.9|205979.9|24
1634221560000|2021-10-14 14:26:00|206152.8|206002.8|206152.8|206002.8|206154.7|206004.7|206150.6|206000.6|25
1634221570000|2021-10-14 14:26:10|206153.1|206003.1|206158.5|206008.5|206168.2|206018.2|206152|206002|28
1634221580000|2021-10-14 14:26:20|206157.8|206007.8|206131.1|205981.1|206161.3|206011.3|206131|205981|27
1634221590000|2021-10-14 14:26:30|206131.6|205981.6|206150.2|206000.2|206150.7|206000.7|206130.9|205980.9|29
1634221600000|2021-10-14 14:26:40|206151|206001|206154.7|206004.7|206154.7|206004.7|206147.7|205997.7|19
1634221610000|2021-10-14 14:26:50|206156.1|206006.1|206159.8|206009.8|206162.1|206012.1|206153.7|206003.7|28
1634221620000|2021-10-14 14:27:00|206160.6|206010.6|206165.5|206015.5|206168|206018|206159.6|206009.6|25
1634221630000|2021-10-14 14:27:10|206165.3|206015.3|206167.8|206017.8|206173.8|206023.8|206160.2|206010.2|33
1634221640000|2021-10-14 14:27:20|206168.5|206018.5|206240.2|206090.2|206240.2|206090.2|206167.6|206017.6|28
1634221650000|2021-10-14 14:27:30|206239.6|206089.6|206234.5|206084.5|206241.3|206091.3|206229.6|206079.6|25
1634221660000|2021-10-14 14:27:40|206234.6|206084.6|206223.1|206073.1|206234.6|206084.6|206218.3|206068.3|27
1634221670000|2021-10-14 14:27:50|206222|206072|206225.2|206075.2|206225.7|206075.7|206220.5|206070.5|29
1634221680000|2021-10-14 14:28:00|206225.5|206075.5|206228.6|206078.6|206236.7|206086.7|206223.2|206073.2|32
1634221690000|2021-10-14 14:28:10|206227.8|206077.8|206225|206075|206227.9|206077.9|206223.4|206073.4|28
1634221700000|2021-10-14 14:28:20|206232.9|206082.9|206240.7|206090.7|206245.5|206095.5|206232.9|206082.9|25
1634221710000|2021-10-14 14:28:30|206241.6|206091.6|206248.1|206098.1|206249.2|206146.5|206196.5|206089|30
1634221720000|2021-10-14 14:28:40|206246|206096|206243.5|206093.5|206246|206096|206243|206093|30
1634221730000|2021-10-14 14:28:50|206244|206094|206244.6|206094.6|206247.1|206097.1|206243.5|206093.5|16
1634221740000|2021-10-14 14:29:00|206244.2|206094.2|206239|206089|206245|206095|206238.6|206088.6|29
1634221750000|2021-10-14 14:29:10|206239.2|206089.2|206221.8|206071.8|206239.8|206089.8|206216.5|206066.5|35
1634221760000|2021-10-14 14:29:20|206225.4|206075.4|206223.7|206073.7|206227.1|206077.1|206220|206070|34
1634221770000|2021-10-14 14:29:30|206224.3|206074.3|206233.1|206083.1|206233.1|206083.1|206223|206073|21
1634221780000|2021-10-14 14:29:40|206236.6|206086.6|206235.4|206085.4|206237.1|206087.1|206228.6|206078.6|37
1634221790000|2021-10-14 14:29:50|206235.6|206085.6|206235.7|206085.7|206237|206087|206227.7|206077.7|32
1634221800000|2021-10-14 14:30:00|206236.2|206086.2|206228.7|206078.7|206236.2|206086.2|206225.5|206075.5|27
1634221810000|2021-10-14 14:30:10|206228.9|206078.9|206233.2|206083.2|206240|206090|206228|206078|32
1634221820000|2021-10-14 14:30:20|206233.3|206083.3|206264.2|206114.2|206265.4|206115.4|206233.3|206083.3|26
1634221830000|2021-10-14 14:30:30|206263.1|206113.1|206267.7|206117.7|206283.5|206133.5|206263.1|206113.1|38
1634221840000|2021-10-14 14:30:40|206267.4|206117.4|206282.6|206132.6|206282.6|206132.6|206265.2|206115.2|22
1634221850000|2021-10-14 14:30:50|206281.9|206131.9|206285.7|206135.7|206285.7|206135.7|206266.1|206116.1|32
1634221860000|2021-10-14 14:31:00|206281.5|206131.5|206281|206131|206288|206138|206279.3|206129.3|35
1634221870000|2021-10-14 14:31:10|206280.8|206130.8|206318.6|206168.6|206332.7|206182.7|206280.8|206130.8|31
1634221880000|2021-10-14 14:31:20|206318.8|206168.8|206323.2|206173.2|206331|206181|206317.4|206167.4|33
1634221890000|2021-10-14 14:31:30|206323|206173|206331.8|206181.8|206332|206182|206322.6|206172.6|23
1634221900000|2021-10-14 14:31:40|206328.6|206178.6|206330.5|206180.5|206331.4|206181.4|206328|206178|25
1634221910000|2021-10-14 14:31:50|206327.7|206177.7|206329.3|206179.3|206336.9|206186.9|206327.7|206177.7|35
1634221920000|2021-10-14 14:32:00|206328.3|206178.3|206324|206174|206333.5|206183.5|206322.9|206172.9|36
1634221930000|2021-10-14 14:32:10|206319.8|206169.8|206320.8|206170.8|206325.2|206175.2|206319.7|206169.7|22
1634221940000|2021-10-14 14:32:20|206321.8|206171.8|206318.6|206168.6|206325.6|206175.6|206317.2|206167.2|30
1634221950000|2021-10-14 14:32:30|206322.8|206172.8|206324.6|206174.6|206326.6|206176.6|206319.6|206169.6|31
1634221960000|2021-10-14 14:32:40|206324.3|206174.3|206324.2|206174.2|206325|206175|206322.1|206172.1|30
1634221970000|2021-10-14 14:32:50|206323.3|206173.3|206321.8|206171.8|206325.5|206175.5|206321.6|206171.6|26
1634221980000|2021-10-14 14:33:00|206322.6|206172.6|206321.8|206171.8|206337.2|206187.2|206320.3|206170.3|31
1634221990000|2021-10-14 14:33:10|206316.1|206166.1|206318|206168|206318.3|206168.3|206314.3|206164.3|28
1634222000000|2021-10-14 14:33:20|206317.7|206167.7|206316.9|206166.9|206320|206170|206316.9|206166.9|30
1634222010000|2021-10-14 14:33:30|206317.8|206167.8|206316|206166|206318.3|206168.3|206303.4|206153.4|22
1634222020000|2021-10-14 14:33:40|206317.5|206167.5|206318.3|206168.3|206322.1|206172.1|206315.7|206165.7|26
1634222030000|2021-10-14 14:33:50|206319.5|206169.5|206324.3|206174.3|206324.3|206174.3|206315.3|206165.3|26
1634222040000|2021-10-14 14:34:00|206324.2|206174.2|206357.5|206207.5|206363.2|206213.2|206324.1|206174.1|33
1634222050000|2021-10-14 14:34:10|206357.6|206207.6|206373.9|206223.9|206382.6|206232.6|206356|206206|28
1634222060000|2021-10-14 14:34:20|206374.6|206224.6|206408.6|206258.6|206408.6|206258.6|206373.2|206223.2|30
1634222070000|2021-10-14 14:34:30|206408.4|206258.4|206413.6|206263.6|206413.6|206263.6|206402.7|206252.7|31
1634222080000|2021-10-14 14:34:40|206414.5|206264.5|206416.3|206266.3|206420|206319.1|206365.9|206263.7|31
1634222090000|2021-10-14 14:34:50|206416|206266|206437.6|206287.6|206439|206289|206416|206266|35
1634222100000|2021-10-14 14:35:00|206410.3|206260.3|206415.8|206265.8|206415.8|206265.8|206410.3|206260.3|33
1634222110000|2021-10-14 14:35:10|206415.5|206265.5|206430.4|206280.4|206432.5|206282.5|206415.3|206265.3|35
1634222120000|2021-10-14 14:35:20|206430.2|206280.2|206496.7|206346.7|206502.9|206352.9|206430.2|206280.2|36
1634222130000|2021-10-14 14:35:30|206495.9|206345.9|206500.6|206350.6|206504.1|206354.1|206495.7|206345.7|29
1634222140000|2021-10-14 14:35:40|206504.7|206354.7|206507.7|206357.7|206511.8|206361.8|206503.1|206353.1|35
1634222150000|2021-10-14 14:35:50|206507.8|206357.8|206518.9|206368.9|206518.9|206368.9|206507.3|206357.3|33
1634222160000|2021-10-14 14:36:00|206516.7|206366.7|206543.3|206393.3|206546.9|206396.9|206512.5|206362.5|32
1634222170000|2021-10-14 14:36:10|206544.1|206394.1|206539.1|206389.1|206544.6|206435.6|206483.7|206383.8|31
1634222180000|2021-10-14 14:36:20|206540.7|206390.7|206548.9|206398.9|206552.6|206402.6|206540.2|206390.2|31
1634222190000|2021-10-14 14:36:30|206549.3|206399.3|206547.3|206397.3|206551.4|206401.4|206547.3|206397.3|18
1634222200000|2021-10-14 14:36:40|206547.7|206397.7|206541.8|206391.8|206549.4|206399.4|206540.8|206390.8|32
1634222210000|2021-10-14 14:36:50|206541.6|206391.6|206545|206395|206550.3|206400.3|206539.6|206389.6|30
1634222220000|2021-10-14 14:37:00|206546.2|206396.2|206488.9|206438.9|206546.2|206442.5|206488.1|206385.6|34
1634222230000|2021-10-14 14:37:10|206489.5|206439.5|206543.6|206393.6|206543.6|206439.5|206489|206386.2|30
1634222240000|2021-10-14 14:37:20|206543.4|206393.4|206487.7|206437.7|206545.1|206439.4|206487.7|206389.4|29
1634222250000|2021-10-14 14:37:30|206536.5|206386.5|206540.9|206390.9|206542|206442.7|206491.9|206386.5|25
1634222260000|2021-10-14 14:37:40|206540.7|206390.7|206542.4|206392.4|206544|206394|206539.2|206389.2|29
1634222270000|2021-10-14 14:37:50|206542.3|206392.3|206547.4|206397.4|206550.7|206400.7|206542.3|206392.3|26
1634222280000|2021-10-14 14:38:00|206497.1|206447.1|206552.5|206402.5|206552.8|206447.1|206497.1|206397.1|30
1634222290000|2021-10-14 14:38:10|206552.6|206402.6|206549.9|206399.9|206553.6|206403.6|206549.9|206399.9|29
1634222300000|2021-10-14 14:38:20|206550.5|206400.5|206549.2|206399.2|206552.1|206402.1|206549|206399|28
1634222310000|2021-10-14 14:38:30|206549.7|206399.7|206546.1|206396.1|206552.9|206402.9|206544.8|206394.8|24
1634222320000|2021-10-14 14:38:40|206546|206396|206539.3|206389.3|206546.5|206396.5|206539.3|206389.3|19
1634222330000|2021-10-14 14:38:50|206539.4|206389.4|206538.2|206388.2|206542.1|206392.1|206536.7|206386.7|27
1634222340000|2021-10-14 14:39:00|206535.5|206385.5|206549.9|206399.9|206550.9|206400.9|206535.5|206385.5|25
1634222350000|2021-10-14 14:39:10|206549.1|206399.1|206560.6|206410.6|206560.6|206410.6|206548.2|206398.2|33
1634222360000|2021-10-14 14:39:20|206560.7|206410.7|206555.8|206405.8|206561.3|206411.3|206555.1|206405.1|29
1634222370000|2021-10-14 14:39:30|206556.3|206406.3|206547.5|206397.5|206556.3|206442|206490|206393.5|26
1634222380000|2021-10-14 14:39:40|206548.2|206398.2|206531.1|206381.1|206548.2|206439.8|206486.7|206381.1|31
1634222390000|2021-10-14 14:39:50|206533|206383|206535.9|206385.9|206541.4|206439.2|206486.7|206382.2|35
1634222400000|2021-10-14 14:40:00|206533.5|206383.5|206540|206390|206540|206390|206511.5|206361.5|36
1634222410000|2021-10-14 14:40:10|206539.7|206389.7|206541.3|206391.3|206541.4|206391.4|206538.4|206388.4|27
1634222420000|2021-10-14 14:40:20|206541.6|206391.6|206542.9|206392.9|206550.8|206452.7|206500.2|206388.6|29
1634222430000|2021-10-14 14:40:30|206537.3|206387.3|206539.2|206389.2|206543.9|206393.9|206537|206387|28
1634222440000|2021-10-14 14:40:40|206539.5|206389.5|206549.4|206399.4|206551|206401|206538.9|206388.9|29
1634222450000|2021-10-14 14:40:50|206549.3|206399.3|206547.5|206397.5|206555.3|206405.3|206545.2|206395.2|32
1634222460000|2021-10-14 14:41:00|206544.9|206394.9|206585.4|206435.4|206590.2|206478.3|206527.6|206394.8|36
1634222470000|2021-10-14 14:41:10|206585.5|206435.5|206568.5|206418.5|206588.6|206438.6|206563.7|206413.7|37
1634222480000|2021-10-14 14:41:20|206568.2|206418.2|206573.6|206423.6|206575.4|206425.4|206566.9|206416.9|36
1634222490000|2021-10-14 14:41:30|206573.8|206423.8|206579.5|206429.5|206580.2|206430.2|206573|206423|27
1634222500000|2021-10-14 14:41:40|206587.8|206437.8|206590.1|206440.1|206593|206492.2|206542.1|206437.8|23
1634222510000|2021-10-14 14:41:50|206590.4|206440.4|206594|206444|206599.1|206449.1|206590.2|206440.2|30
1634222520000|2021-10-14 14:42:00|206593.8|206443.8|206545.4|206495.4|206597.1|206495.9|206542.7|206442.8|36
1634222530000|2021-10-14 14:42:10|206546|206496|206614.3|206464.3|206615.6|206497|206545.2|206446.3|33
1634222540000|2021-10-14 14:42:20|206615.1|206465.1|206619.2|206469.2|206621.9|206516.3|206561.9|206460.7|23
1634222550000|2021-10-14 14:42:30|206619.6|206469.6|206625.1|206475.1|206637.1|206487.1|206619.6|206469.6|35
1634222560000|2021-10-14 14:42:40|206626.3|206476.3|206601|206451|206626.3|206476.3|206601|206451|29
1634222570000|2021-10-14 14:42:50|206600.8|206450.8|206618.1|206468.1|206620.3|206516.1|206566.1|206450.1|35
1634222580000|2021-10-14 14:43:00|206617.8|206467.8|206634|206484|206636|206486|206617.8|206467.8|28
1634222590000|2021-10-14 14:43:10|206633.7|206483.7|206614.6|206464.6|206635.2|206485.2|206614.2|206464.2|27
1634222600000|2021-10-14 14:43:20|206615.1|206465.1|206613.3|206463.3|206617|206467|206613.3|206463.3|30
1634222610000|2021-10-14 14:43:30|206614.1|206464.1|206627.3|206477.3|206627.3|206477.3|206613.5|206463.5|31
1634222620000|2021-10-14 14:43:40|206627|206477|206619|206469|206627|206477|206615.4|206465.4|34
1634222630000|2021-10-14 14:43:50|206619.5|206469.5|206620.6|206470.6|206624.2|206474.2|206619.5|206469.5|31
1634222640000|2021-10-14 14:44:00|206621|206471|206572.5|206522.5|206634.1|206523.2|206571.7|206470.7|35
1634222650000|2021-10-14 14:44:10|206572.6|206522.6|206624.1|206474.1|206629.7|206530.5|206572.6|206473.5|22
1634222660000|2021-10-14 14:44:20|206623.8|206473.8|206629.3|206479.3|206632.2|206482.2|206623.7|206473.7|27
1634222670000|2021-10-14 14:44:30|206628.5|206478.5|206635.4|206485.4|206639.5|206489.5|206627.7|206477.7|27
1634222680000|2021-10-14 14:44:40|206634.9|206484.9|206663.8|206513.8|206664.3|206514.3|206631.4|206481.4|34
1634222690000|2021-10-14 14:44:50|206663.7|206513.7|206664.5|206514.5|206665.1|206515.1|206662.6|206512.6|28
1634222700000|2021-10-14 14:45:00|206664.6|206514.6|206671.9|206521.9|206688.4|206538.4|206663.9|206513.9|37
1634222710000|2021-10-14 14:45:10|206671.7|206521.7|206667.5|206517.5|206673.6|206523.6|206663.8|206513.8|29
1634222720000|2021-10-14 14:45:20|206667.2|206517.2|206669|206519|206670|206520|206664.8|206514.8|25
1634222730000|2021-10-14 14:45:30|206669.4|206519.4|206663.3|206513.3|206669.4|206519.4|206658.4|206508.4|32
1634222740000|2021-10-14 14:45:40|206663.6|206513.6|206643|206493|206664.1|206514.1|206642|206492|24
1634222750000|2021-10-14 14:45:50|206626.9|206476.9|206625.9|206475.9|206628|206478|206625.9|206475.9|33
1634222760000|2021-10-14 14:46:00|206626|206476|206636.8|206486.8|206637.6|206487.6|206625|206475|23
1634222770000|2021-10-14 14:46:10|206637.7|206487.7|206661.4|206511.4|206667.2|206517.2|206637.7|206487.7|39
1634222780000|2021-10-14 14:46:20|206659.6|206509.6|206657|206507|206670|206559.4|206608.8|206504.2|33
1634222790000|2021-10-14 14:46:30|206655.9|206505.9|206644.8|206494.8|206658|206508|206644.8|206494.8|27
1634222800000|2021-10-14 14:46:40|206643|206493|206657.6|206507.6|206660.1|206510.1|206643|206493|30
1634222810000|2021-10-14 14:46:50|206657.4|206507.4|206630.8|206480.8|206659.5|206509.5|206630.8|206480.8|27
1634222820000|2021-10-14 14:47:00|206626.5|206476.5|206621.1|206471.1|206626.5|206476.5|206619.7|206469.7|35
1634222830000|2021-10-14 14:47:10|206621.3|206471.3|206620|206470|206622.6|206472.6|206619.2|206469.2|26
1634222840000|2021-10-14 14:47:20|206618.1|206468.1|206619.7|206469.7|206621.6|206471.6|206617.6|206467.6|21
1634222850000|2021-10-14 14:47:30|206620.6|206470.6|206616.4|206466.4|206620.6|206470.6|206613.2|206463.2|23
1634222860000|2021-10-14 14:47:40|206615.3|206465.3|206617|206467|206617.3|206467.3|206614.9|206464.9|21
1634222870000|2021-10-14 14:47:50|206617.6|206467.6|206615.4|206465.4|206618.2|206468.2|206614.5|206464.5|21
1634222880000|2021-10-14 14:48:00|206615.1|206465.1|206617.8|206467.8|206617.8|206467.8|206615.1|206465.1|32
1634222890000|2021-10-14 14:48:10|206616.3|206466.3|206614.3|206464.3|206618.8|206468.8|206614|206464|28
1634222900000|2021-10-14 14:48:20|206613.6|206463.6|206562.7|206412.7|206614.9|206464.9|206562.7|206412.7|33
1634222910000|2021-10-14 14:48:30|206561.3|206411.3|206553.5|206403.5|206561.3|206411.3|206551.5|206401.5|31
1634222920000|2021-10-14 14:48:40|206553.6|206403.6|206547.1|206397.1|206567.3|206417.3|206547.1|206397.1|26
1634222930000|2021-10-14 14:48:50|206548.1|206398.1|206537.5|206387.5|206548.1|206398.1|206534.8|206384.8|33
1634222940000|2021-10-14 14:49:00|206536.8|206386.8|206536.4|206386.4|206545.6|206395.6|206533.2|206383.2|32
1634222950000|2021-10-14 14:49:10|206536.6|206386.6|206538.5|206388.5|206541.6|206391.6|206530.4|206380.4|28
1634222960000|2021-10-14 14:49:20|206540.5|206390.5|206533.7|206383.7|206540.5|206390.5|206527.7|206377.7|31
1634222970000|2021-10-14 14:49:30|206534|206384|206494.9|206344.9|206534.2|206384.2|206491.8|206341.8|31
1634222980000|2021-10-14 14:49:40|206495|206345|206494|206344|206503.7|206353.7|206489.2|206339.2|29
1634222990000|2021-10-14 14:49:50|206492.5|206342.5|206501.9|206351.9|206501.9|206351.9|206490.6|206340.6|27
1634223000000|2021-10-14 14:50:00|206501|206351|206492|206342|206501|206351|206489.3|206339.3|34
1634223010000|2021-10-14 14:50:10|206492.6|206342.6|206458.1|206308.1|206492.6|206342.6|206458.1|206308.1|27
1634223020000|2021-10-14 14:50:20|206462.1|206312.1|206476.3|206326.3|206480.7|206330.7|206456.3|206306.3|27
1634223030000|2021-10-14 14:50:30|206476.2|206326.2|206473.1|206323.1|206478.1|206328.1|206470.8|206320.8|26
1634223040000|2021-10-14 14:50:40|206474.7|206324.7|206463.9|206313.9|206474.7|206324.7|206461.8|206311.8|26
1634223050000|2021-10-14 14:50:50|206464.3|206314.3|206469.1|206319.1|206473.6|206323.6|206462.9|206312.9|30
1634223060000|2021-10-14 14:51:00|206472.6|206322.6|206477.9|206327.9|206479.6|206329.6|206472.6|206322.6|28
1634223070000|2021-10-14 14:51:10|206477.8|206327.8|206446.5|206296.5|206479|206329|206441.5|206291.5|31
1634223080000|2021-10-14 14:51:20|206444.4|206294.4|206422|206272|206445.3|206295.3|206404.7|206254.7|36
1634223090000|2021-10-14 14:51:30|206421.7|206271.7|206422.2|206272.2|206423|206273|206417.2|206267.2|29
1634223100000|2021-10-14 14:51:40|206422.1|206272.1|206420.1|206270.1|206443.9|206293.9|206413.7|206263.7|36
1634223110000|2021-10-14 14:51:50|206420.9|206270.9|206437.2|206287.2|206439.5|206339.4|206386.1|206270.9|31
1634223120000|2021-10-14 14:52:00|206437.3|206287.3|206427.3|206277.3|206438.4|206288.4|206423|206273|27
1634223130000|2021-10-14 14:52:10|206426.3|206276.3|206426.1|206276.1|206427.4|206277.4|206423.1|206273.1|25
1634223140000|2021-10-14 14:52:20|206425.7|206275.7|206441.5|206291.5|206443.5|206293.5|206417.5|206267.5|26
1634223150000|2021-10-14 14:52:30|206442.2|206292.2|206441.7|206291.7|206442.5|206292.5|206437.8|206287.8|35
1634223160000|2021-10-14 14:52:40|206441.9|206291.9|206432.4|206282.4|206441.9|206334|206384|206278.7|21
1634223170000|2021-10-14 14:52:50|206432.7|206282.7|206441.7|206291.7|206443.3|206293.3|206431.8|206281.8|34
1634223180000|2021-10-14 14:53:00|206439.1|206289.1|206436.3|206286.3|206441.4|206291.4|206436.3|206286.3|34
1634223190000|2021-10-14 14:53:10|206435.5|206285.5|206409.3|206259.3|206437.8|206287.8|206405.5|206255.5|36
1634223200000|2021-10-14 14:53:20|206408.4|206258.4|206370.3|206220.3|206408.4|206258.4|206370.3|206220.3|32
1634223210000|2021-10-14 14:53:30|206371.6|206221.6|206392.1|206242.1|206392.8|206242.8|206368|206218|29
1634223220000|2021-10-14 14:53:40|206392|206242|206388.4|206238.4|206392.4|206242.4|206388.4|206238.4|13
1634223230000|2021-10-14 14:53:50|206388.7|206238.7|206388.2|206238.2|206388.8|206238.8|206387.3|206237.3|14
1634223240000|2021-10-14 14:54:00|206388.6|206238.6|206364.4|206214.4|206388.7|206238.7|206364.4|206214.4|13
1634223250000|2021-10-14 14:54:10|206365.5|206215.5|206359.1|206209.1|206369.3|206219.3|206350.1|206200.1|29
1634223260000|2021-10-14 14:54:20|206359.7|206209.7|206359.1|206209.1|206360.7|206210.7|206357.6|206207.6|26
1634223270000|2021-10-14 14:54:30|206346.8|206196.8|206358.6|206208.6|206362.6|206212.6|206346.8|206196.8|31
1634223280000|2021-10-14 14:54:40|206358.7|206208.7|206354.7|206204.7|206359.9|206209.9|206352.2|206202.2|32
1634223290000|2021-10-14 14:54:50|206355.2|206205.2|206354.8|206204.8|206355.2|206205.2|206351.5|206201.5|25
1634223300000|2021-10-14 14:55:00|206354.2|206204.2|206321.7|206171.7|206354.9|206204.9|206320.5|206170.5|33
1634223310000|2021-10-14 14:55:10|206321.2|206171.2|206320.1|206170.1|206323|206173|206314.7|206164.7|24
1634223320000|2021-10-14 14:55:20|206321.1|206171.1|206305.4|206255.4|206355.7|206256.2|206305.2|206171.1|32
1634223330000|2021-10-14 14:55:30|206305.8|206255.8|206353.1|206203.1|206354.1|206255.8|206305.8|206201.8|23
1634223340000|2021-10-14 14:55:40|206352.5|206202.5|206298.5|206248.5|206353.4|206250.5|206298.5|206190.9|26
1634223350000|2021-10-14 14:55:50|206297.2|206247.2|206297.1|206247.1|206301.3|206251.3|206296.3|206246.3|28
1634223360000|2021-10-14 14:56:00|206297.6|206247.6|206350.4|206200.4|206350.5|206252.3|206297.6|206199|27
1634223370000|2021-10-14 14:56:10|206350|206200|206353.9|206203.9|206355.2|206205.2|206350|206200|26
1634223380000|2021-10-14 14:56:20|206353.4|206203.4|206304.7|206254.7|206358.6|206255.1|206304.5|206201.8|24
1634223390000|2021-10-14 14:56:30|206303.4|206253.4|206351.5|206201.5|206356.3|206255|206302.2|206199.8|25
1634223400000|2021-10-14 14:56:40|206352.1|206202.1|206352.1|206202.1|206353.1|206203.1|206351.3|206201.3|18
1634223410000|2021-10-14 14:56:50|206352.6|206202.6|206325.7|206175.7|206352.6|206202.6|206322.6|206172.6|25
1634223420000|2021-10-14 14:57:00|206325.2|206175.2|206323.9|206173.9|206329.7|206179.7|206322.4|206172.4|32
1634223430000|2021-10-14 14:57:10|206324.5|206174.5|206327.9|206177.9|206328.8|206178.8|206324.5|206174.5|13
1634223440000|2021-10-14 14:57:20|206328.4|206178.4|206335.9|206185.9|206341|206191|206324.8|206174.8|26
1634223450000|2021-10-14 14:57:30|206335.4|206185.4|206350.9|206200.9|206351.9|206201.9|206335.4|206185.4|36
1634223460000|2021-10-14 14:57:40|206350.2|206200.2|206362.5|206212.5|206366.4|206216.4|206349.9|206199.9|27
1634223470000|2021-10-14 14:57:50|206361.7|206211.7|206436.7|206286.7|206436.7|206286.7|206361.7|206211.7|36
1634223480000|2021-10-14 14:58:00|206436.8|206286.8|206461.9|206311.9|206465.6|206315.6|206432.2|206282.2|34
1634223490000|2021-10-14 14:58:10|206460.2|206310.2|206457.1|206307.1|206460.2|206310.2|206453|206303|27
1634223500000|2021-10-14 14:58:20|206456.3|206306.3|206485.4|206335.4|206485.4|206370.2|206419.2|206306.3|33
1634223510000|2021-10-14 14:58:30|206484.9|206334.9|206476.8|206426.8|206531.4|206428.5|206476.8|206334.9|33
1634223520000|2021-10-14 14:58:40|206535|206385|206532.8|206382.8|206536.4|206386.4|206522.5|206372.5|30
1634223530000|2021-10-14 14:58:50|206536.8|206386.8|206523.1|206373.1|206540.4|206390.4|206522|206372|29
1634223540000|2021-10-14 14:59:00|206525.5|206375.5|206557.4|206407.4|206573.1|206423.1|206525.5|206375.5|38
1634223550000|2021-10-14 14:59:10|206568.2|206418.2|206582.1|206432.1|206587.6|206437.6|206567.8|206417.8|32
1634223560000|2021-10-14 14:59:20|206585.6|206435.6|206577.4|206427.4|206585.8|206435.8|206569.5|206419.5|33
1634223570000|2021-10-14 14:59:30|206575.5|206425.5|206540.3|206390.3|206580.6|206430.6|206537.8|206387.8|32
1634223580000|2021-10-14 14:59:40|206542.6|206392.6|206538.4|206388.4|206544|206394|206538.3|206388.3|32
1634223590000|2021-10-14 14:59:50|206539.8|206389.8|206500|206350|206539.8|206389.8|206493.6|206343.6|34
1634223600000|2021-10-14 15:00:00|206500.3|206350.3|206504.5|206354.5|206512.1|206362.1|206500.3|206350.3|31
1634223610000|2021-10-14 15:00:10|206503.8|206353.8|206504.9|206354.9|206510.1|206360.1|206500.1|206350.1|32
1634223620000|2021-10-14 15:00:20|206504.6|206354.6|206506.8|206356.8|206511.9|206410|206453.8|206353.7|35
1634223630000|2021-10-14 15:00:30|206507|206357|206508.6|206358.6|206519.8|206369.8|206505.3|206355.3|27
1634223640000|2021-10-14 15:00:40|206507.8|206357.8|206533.1|206383.1|206533.1|206421.8|206463.3|206357.1|29
1634223650000|2021-10-14 15:00:50|206530.7|206380.7|206529.5|206379.5|206530.7|206380.7|206526.4|206376.4|21
1634223660000|2021-10-14 15:01:00|206529.3|206379.3|206526.7|206376.7|206535.1|206385.1|206526.2|206376.2|27
1634223670000|2021-10-14 15:01:10|206526.8|206376.8|206507|206357|206531.9|206381.9|206507|206357|28
1634223680000|2021-10-14 15:01:20|206508.1|206358.1|206533|206383|206533.7|206383.7|206508.1|206358.1|30
1634223690000|2021-10-14 15:01:30|206536.4|206386.4|206549.3|206399.3|206550.3|206400.3|206532.2|206382.2|29
1634223700000|2021-10-14 15:01:40|206548.7|206398.7|206549|206399|206550|206400|206546.4|206396.4|27
1634223710000|2021-10-14 15:01:50|206548.2|206398.2|206588|206438|206588.4|206438.4|206543.4|206393.4|32
1634223720000|2021-10-14 15:02:00|206585|206435|206591.6|206441.6|206591.6|206441.6|206583|206433|25
1634223730000|2021-10-14 15:02:10|206591.9|206441.9|206581.9|206431.9|206595.1|206445.1|206580|206430|31
1634223740000|2021-10-14 15:02:20|206582.5|206432.5|206589.9|206439.9|206592.9|206442.9|206580|206430|26
1634223750000|2021-10-14 15:02:30|206599.5|206449.5|206573.6|206423.6|206603.9|206453.9|206571.3|206421.3|30
1634223760000|2021-10-14 15:02:40|206574.6|206424.6|206578.3|206428.3|206578.5|206428.5|206573|206423|29
1634223770000|2021-10-14 15:02:50|206578|206428|206580.6|206430.6|206580.6|206430.6|206576.7|206426.7|18
1634223780000|2021-10-14 15:03:00|206579.8|206429.8|206560.2|206410.2|206584|206434|206560.2|206410.2|34
1634223790000|2021-10-14 15:03:10|206556.5|206406.5|206567.7|206417.7|206567.7|206417.7|206554.9|206404.9|36
1634223800000|2021-10-14 15:03:20|206568.5|206418.5|206566.6|206416.6|206570.5|206420.5|206561.5|206411.5|34
1634223810000|2021-10-14 15:03:30|206566.3|206416.3|206570.4|206420.4|206575.5|206425.5|206566.2|206416.2|28
1634223820000|2021-10-14 15:03:40|206570.9|206420.9|206570.2|206420.2|206574.2|206424.2|206569.6|206419.6|23
1634223830000|2021-10-14 15:03:50|206571.1|206421.1|206583.9|206433.9|206583.9|206433.9|206565.2|206415.2|28
1634223840000|2021-10-14 15:04:00|206587.6|206437.6|206586|206436|206590.6|206440.6|206584.6|206434.6|38
1634223850000|2021-10-14 15:04:10|206586.1|206436.1|206584.3|206434.3|206586.9|206436.9|206581.4|206431.4|28
1634223860000|2021-10-14 15:04:20|206584.5|206434.5|206579.8|206429.8|206589|206439|206573.6|206423.6|34
1634223870000|2021-10-14 15:04:30|206580.8|206430.8|206560|206410|206583.1|206433.1|206553.8|206403.8|29
1634223880000|2021-10-14 15:04:40|206559.6|206409.6|206560.1|206410.1|206563.8|206413.8|206558.2|206408.2|31
1634223890000|2021-10-14 15:04:50|206559.4|206409.4|206561.4|206411.4|206561.4|206411.4|206555|206405|28
1634223900000|2021-10-14 15:05:00|206559.1|206409.1|206556.5|206406.5|206561.5|206411.5|206544.9|206394.9|27
1634223910000|2021-10-14 15:05:10|206561.1|206411.1|206566.1|206416.1|206566.1|206416.1|206546.8|206396.8|32
1634223920000|2021-10-14 15:05:20|206577.5|206427.5|206573.5|206423.5|206577.5|206427.5|206571.2|206421.2|24
1634223930000|2021-10-14 15:05:30|206577.3|206427.3|206585.2|206435.2|206585.9|206435.9|206576.2|206426.2|27
1634223940000|2021-10-14 15:05:40|206585.9|206435.9|206604.8|206454.8|206607.7|206457.7|206584|206434|31
1634223950000|2021-10-14 15:05:50|206606.2|206456.2|206611.8|206461.8|206614.2|206464.2|206591.8|206441.8|32
1634223960000|2021-10-14 15:06:00|206612.1|206462.1|206604.7|206454.7|206612.8|206462.8|206598.1|206448.1|27
1634223970000|2021-10-14 15:06:10|206605|206455|206608.4|206458.4|206608.4|206458.4|206603.5|206453.5|15
1634223980000|2021-10-14 15:06:20|206608.6|206458.6|206601.3|206451.3|206609|206459|206600.9|206450.9|25
1634223990000|2021-10-14 15:06:30|206601.7|206451.7|206586.6|206436.6|206603.1|206481.4|206531.4|206431.8|33
1634224000000|2021-10-14 15:06:40|206588.9|206438.9|206600.6|206450.6|206602.5|206452.5|206575.4|206425.4|35
1634224010000|2021-10-14 15:06:50|206601|206451|206594.2|206444.2|206601|206451|206594.2|206444.2|26
1634224020000|2021-10-14 15:07:00|206594.5|206444.5|206602.1|206452.1|206602.1|206452.1|206594.4|206444.4|23
1634224030000|2021-10-14 15:07:10|206600.1|206450.1|206590.3|206440.3|206601.5|206451.5|206588.8|206438.8|29
1634224040000|2021-10-14 15:07:20|206590.4|206440.4|206597.1|206447.1|206597.7|206447.7|206589.3|206439.3|32
1634224050000|2021-10-14 15:07:30|206596.9|206446.9|206600.4|206450.4|206603.8|206453.8|206596.3|206446.3|30
1634224060000|2021-10-14 15:07:40|206601.2|206451.2|206601.5|206451.5|206602.5|206452.5|206599.4|206449.4|21
1634224070000|2021-10-14 15:07:50|206601.9|206451.9|206556.1|206406.1|206601.9|206451.9|206556.1|206406.1|29
1634224080000|2021-10-14 15:08:00|206556.7|206406.7|206528.6|206378.6|206558.7|206408.7|206523.3|206373.3|31
1634224090000|2021-10-14 15:08:10|206530.3|206380.3|206536.7|206386.7|206538.5|206388.5|206529.9|206379.9|27
1634224100000|2021-10-14 15:08:20|206532.1|206382.1|206531.7|206381.7|206534.8|206384.8|206529.1|206379.1|25
1634224110000|2021-10-14 15:08:30|206533.5|206383.5|206532.1|206382.1|206534.4|206384.4|206529.8|206379.8|26
1634224120000|2021-10-14 15:08:40|206531.6|206381.6|206534.1|206384.1|206534.1|206384.1|206531.3|206381.3|18
1634224130000|2021-10-14 15:08:50|206534.3|206384.3|206540.1|206390.1|206541|206391|206533.6|206383.6|32
1634224140000|2021-10-14 15:09:00|206540.6|206390.6|206558.6|206408.6|206559.5|206409.5|206539.2|206389.2|30
1634224150000|2021-10-14 15:09:10|206559|206409|206547.3|206397.3|206559.5|206409.5|206543.7|206393.7|30
1634224160000|2021-10-14 15:09:20|206547.7|206397.7|206559.2|206409.2|206559.9|206409.9|206546.2|206396.2|26
1634224170000|2021-10-14 15:09:30|206569.5|206419.5|206575.5|206425.5|206579|206429|206569|206419|32
1634224180000|2021-10-14 15:09:40|206576|206426|206577.1|206427.1|206577.1|206427.1|206570.3|206420.3|23
1634224190000|2021-10-14 15:09:50|206576|206426|206577.4|206427.4|206577.7|206427.7|206574.9|206424.9|33
1634224200000|2021-10-14 15:10:00|206577.5|206427.5|206576.2|206426.2|206588.8|206438.8|206571.3|206421.3|34
1634224210000|2021-10-14 15:10:10|206577.1|206427.1|206549.2|206399.2|206580.8|206430.8|206549.2|206399.2|35
1634224220000|2021-10-14 15:10:20|206550.9|206400.9|206562.2|206412.2|206562.4|206412.4|206543.5|206393.5|29
1634224230000|2021-10-14 15:10:30|206562.4|206412.4|206560.7|206410.7|206565.5|206415.5|206559.5|206409.5|30
1634224240000|2021-10-14 15:10:40|206561.7|206411.7|206600.7|206450.7|206606|206456|206560.9|206410.9|34
1634224250000|2021-10-14 15:10:50|206598.7|206448.7|206606.3|206456.3|206608.2|206458.2|206598.7|206448.7|33
1634224260000|2021-10-14 15:11:00|206603.6|206453.6|206599.6|206449.6|206606.4|206456.4|206599.6|206449.6|23
1634224270000|2021-10-14 15:11:10|206600.3|206450.3|206609.5|206459.5|206609.5|206459.5|206597.1|206447.1|35
1634224280000|2021-10-14 15:11:20|206609.3|206459.3|206606.3|206456.3|206609.3|206459.3|206603.4|206453.4|31
1634224290000|2021-10-14 15:11:30|206607.2|206457.2|206610.6|206460.6|206610.7|206460.7|206604.4|206454.4|28
1634224300000|2021-10-14 15:11:40|206609.3|206459.3|206603.3|206453.3|206609.3|206459.3|206600.1|206450.1|31
1634224310000|2021-10-14 15:11:50|206604.7|206454.7|206633.8|206483.8|206633.8|206483.8|206604.7|206454.7|39
1634224320000|2021-10-14 15:12:00|206634.3|206484.3|206632|206482|206634.3|206484.3|206628.4|206478.4|32
1634224330000|2021-10-14 15:12:10|206632.5|206482.5|206651.2|206501.2|206652.9|206502.9|206631.2|206481.2|35
1634224340000|2021-10-14 15:12:20|206651.7|206501.7|206654.4|206504.4|206655.3|206505.3|206650.3|206500.3|36
1634224350000|2021-10-14 15:12:30|206651.4|206501.4|206658.8|206508.8|206659.1|206509.1|206651.3|206501.3|35
1634224360000|2021-10-14 15:12:40|206658.7|206508.7|206653.5|206503.5|206659.2|206509.2|206648.4|206498.4|35
1634224370000|2021-10-14 15:12:50|206654.2|206504.2|206653.8|206503.8|206663.2|206513.2|206653.8|206503.8|34
1634224380000|2021-10-14 15:13:00|206653.9|206503.9|206664.9|206514.9|206667.5|206517.5|206653.5|206503.5|31
1634224390000|2021-10-14 15:13:10|206665|206515|206646.7|206496.7|206665|206515|206646.7|206496.7|32
1634224400000|2021-10-14 15:13:20|206647.8|206497.8|206651.8|206501.8|206654|206504|206647.8|206497.8|27
1634224410000|2021-10-14 15:13:30|206652.5|206502.5|206624.5|206474.5|206652.5|206502.5|206619.1|206469.1|30
1634224420000|2021-10-14 15:13:40|206624.2|206474.2|206632.8|206482.8|206638.5|206488.5|206624.2|206474.2|36
1634224430000|2021-10-14 15:13:50|206633.2|206483.2|206639.2|206489.2|206643.4|206493.4|206632.2|206482.2|34
1634224440000|2021-10-14 15:14:00|206639|206489|206640.5|206490.5|206641|206491|206631.7|206481.7|29
1634224450000|2021-10-14 15:14:10|206639.2|206489.2|206639.8|206489.8|206641.6|206491.6|206635.1|206485.1|21
1634224460000|2021-10-14 15:14:20|206641.3|206491.3|206639.2|206489.2|206642.2|206492.2|206638.5|206488.5|21
1634224470000|2021-10-14 15:14:30|206638.4|206488.4|206660.7|206510.7|206660.7|206510.7|206638.4|206488.4|29
1634224480000|2021-10-14 15:14:40|206661.9|206511.9|206656.1|206506.1|206663.5|206513.5|206649|206499|34
1634224490000|2021-10-14 15:14:50|206656.5|206506.5|206657.9|206507.9|206662.7|206512.7|206656.3|206506.3|38
1634224500000|2021-10-14 15:15:00|206657.4|206507.4|206659.5|206509.5|206659.7|206509.7|206655|206505|37
1634224510000|2021-10-14 15:15:10|206659.7|206509.7|206664.1|206514.1|206664.3|206514.3|206656.8|206506.8|35
1634224520000|2021-10-14 15:15:20|206665.1|206515.1|206656.8|206506.8|206665.2|206515.2|206654.5|206504.5|35
1634224530000|2021-10-14 15:15:30|206655|206505|206613.1|206463.1|206655.1|206505.1|206613.1|206463.1|38
1634224540000|2021-10-14 15:15:40|206614.6|206464.6|206601.5|206451.5|206615.4|206465.4|206601.5|206451.5|25
1634224550000|2021-10-14 15:15:50|206605.3|206455.3|206601.9|206451.9|206608.1|206458.1|206561.8|206411.8|30
1634224560000|2021-10-14 15:16:00|206597.1|206447.1|206598.6|206448.6|206602.1|206452.1|206588.2|206438.2|28
1634224570000|2021-10-14 15:16:10|206600|206450|206596.1|206446.1|206601.4|206451.4|206595.8|206445.8|32
1634224580000|2021-10-14 15:16:20|206596.4|206446.4|206610.1|206460.1|206616.9|206466.9|206595.2|206445.2|37
1634224590000|2021-10-14 15:16:30|206608.9|206458.9|206611.8|206461.8|206611.8|206461.8|206606.4|206456.4|36
1634224600000|2021-10-14 15:16:40|206612|206462|206611.3|206461.3|206612.6|206462.6|206599.4|206449.4|31
1634224610000|2021-10-14 15:16:50|206611.5|206461.5|206625.8|206475.8|206632.9|206482.9|206607.6|206457.6|40
1634224620000|2021-10-14 15:17:00|206627.9|206477.9|206618.7|206468.7|206627.9|206477.9|206606.9|206456.9|37
1634224630000|2021-10-14 15:17:10|206618.4|206468.4|206636.3|206486.3|206639.8|206489.8|206615.2|206465.2|35
1634224640000|2021-10-14 15:17:20|206638.4|206488.4|206641.4|206491.4|206643.2|206493.2|206638.4|206488.4|35
1634224650000|2021-10-14 15:17:30|206641.3|206491.3|206656.9|206506.9|206660.8|206510.8|206641.1|206491.1|34
1634224660000|2021-10-14 15:17:40|206660.5|206510.5|206657.2|206507.2|206661.3|206511.3|206656.9|206506.9|34
1634224670000|2021-10-14 15:17:50|206657.3|206507.3|206648.5|206498.5|206658.4|206508.4|206646.9|206496.9|28
1634224680000|2021-10-14 15:18:00|206647.1|206497.1|206640.1|206490.1|206652.6|206502.6|206639.1|206489.1|30
1634224690000|2021-10-14 15:18:10|206615.1|206465.1|206605|206455|206615.1|206465.1|206601.5|206451.5|35
1634224700000|2021-10-14 15:18:20|206605.5|206455.5|206588.8|206438.8|206605.5|206455.5|206583.9|206433.9|26
1634224710000|2021-10-14 15:18:30|206582.5|206432.5|206559|206409|206582.5|206432.5|206555.8|206405.8|34
1634224720000|2021-10-14 15:18:40|206558.3|206408.3|206551.6|206401.6|206559.4|206409.4|206547.4|206397.4|22
1634224730000|2021-10-14 15:18:50|206550.4|206400.4|206562.5|206412.5|206563.7|206413.7|206544.3|206394.3|28
1634224740000|2021-10-14 15:19:00|206561.7|206411.7|206554.7|206404.7|206561.7|206411.7|206553.5|206403.5|24
1634224750000|2021-10-14 15:19:10|206555.3|206405.3|206563.3|206413.3|206564.3|206414.3|206555.3|206405.3|26
1634224760000|2021-10-14 15:19:20|206563.1|206413.1|206562.8|206412.8|206565.7|206415.7|206559.4|206409.4|21
1634224770000|2021-10-14 15:19:30|206562.1|206412.1|206563.7|206413.7|206567.3|206417.3|206559.2|206409.2|29
1634224780000|2021-10-14 15:19:40|206563.4|206413.4|206561.5|206411.5|206563.4|206413.4|206557.6|206407.6|23
1634224790000|2021-10-14 15:19:50|206553.9|206403.9|206526.4|206376.4|206554.4|206404.4|206523.5|206373.5|22
1634224800000|2021-10-14 15:20:00|206529.9|206379.9|206533.9|206383.9|206536.4|206386.4|206529.9|206379.9|30
1634224810000|2021-10-14 15:20:10|206535.4|206385.4|206545.9|206395.9|206548.8|206398.8|206535.4|206385.4|29
1634224820000|2021-10-14 15:20:20|206546.2|206396.2|206558.5|206408.5|206586.9|206436.9|206545|206395|35
1634224830000|2021-10-14 15:20:30|206559.1|206409.1|206547.4|206397.4|206559.4|206409.4|206539.4|206389.4|30
1634224840000|2021-10-14 15:20:40|206547.2|206397.2|206541.5|206391.5|206547.2|206397.2|206541.5|206391.5|20
1634224850000|2021-10-14 15:20:50|206541.7|206391.7|206543.6|206393.6|206545.7|206395.7|206533.7|206383.7|30
1634224860000|2021-10-14 15:21:00|206543|206393|206541.9|206391.9|206547|206397|206540.5|206390.5|28
1634224870000|2021-10-14 15:21:10|206542.5|206392.5|206543.6|206393.6|206544.7|206394.7|206541.1|206391.1|19
1634224880000|2021-10-14 15:21:20|206544.9|206394.9|206543.1|206393.1|206544.9|206394.9|206541.2|206391.2|23
1634224890000|2021-10-14 15:21:30|206542.3|206392.3|206543.2|206393.2|206544.3|206394.3|206541.8|206391.8|24
1634224900000|2021-10-14 15:21:40|206541.4|206391.4|206542.1|206392.1|206542.2|206392.2|206540.3|206390.3|13
1634224910000|2021-10-14 15:21:50|206543.5|206393.5|206546.9|206396.9|206546.9|206396.9|206539.9|206389.9|25
1634224920000|2021-10-14 15:22:00|206547.5|206397.5|206560.1|206410.1|206565.3|206415.3|206546.5|206396.5|31
1634224930000|2021-10-14 15:22:10|206555.7|206405.7|206542.9|206392.9|206555.7|206405.7|206539.5|206389.5|28
1634224940000|2021-10-14 15:22:20|206539.3|206389.3|206543.3|206393.3|206548.1|206398.1|206539.3|206389.3|16
1634224950000|2021-10-14 15:22:30|206543.2|206393.2|206542.9|206392.9|206546.8|206396.8|206542.1|206392.1|13
1634224960000|2021-10-14 15:22:40|206536.9|206386.9|206489.2|206339.2|206537.5|206387.5|206486|206336|33
1634224970000|2021-10-14 15:22:50|206488.9|206338.9|206496.2|206346.2|206497.9|206347.9|206488.9|206338.9|32
1634224980000|2021-10-14 15:23:00|206496.6|206346.6|206497.2|206347.2|206502.4|206352.4|206493.9|206343.9|33
1634224990000|2021-10-14 15:23:10|206498.1|206348.1|206494.5|206344.5|206500.3|206350.3|206492|206342|20
1634225000000|2021-10-14 15:23:20|206493.5|206343.5|206487.3|206337.3|206506.2|206356.2|206486.8|206336.8|28
1634225010000|2021-10-14 15:23:30|206486.5|206336.5|206484.2|206334.2|206489.1|206339.1|206478.2|206328.2|27
1634225020000|2021-10-14 15:23:40|206485.5|206335.5|206481.1|206331.1|206488.7|206338.7|206480.9|206330.9|31
1634225030000|2021-10-14 15:23:50|206478.7|206328.7|206474.9|206324.9|206480|206330|206474.8|206324.8|22
1634225040000|2021-10-14 15:24:00|206474.7|206324.7|206433.3|206283.3|206475.8|206325.8|206433.3|206283.3|25
1634225050000|2021-10-14 15:24:10|206435.2|206285.2|206481.1|206331.1|206481.1|206331.1|206432|206282|35
1634225060000|2021-10-14 15:24:20|206477.6|206327.6|206458.5|206308.5|206483.4|206333.4|206458.5|206308.5|22
1634225070000|2021-10-14 15:24:30|206455|206305|206464.1|206314.1|206468.2|206318.2|206443.8|206293.8|24
1634225080000|2021-10-14 15:24:40|206468.3|206318.3|206453.7|206303.7|206473.7|206323.7|206452.3|206302.3|24
1634225090000|2021-10-14 15:24:50|206456.1|206306.1|206464.3|206314.3|206465.4|206315.4|206456.1|206306.1|22
1634225100000|2021-10-14 15:25:00|206461.9|206311.9|206474.3|206324.3|206478.6|206328.6|206459.9|206309.9|27
1634225110000|2021-10-14 15:25:10|206478.8|206328.8|206467|206317|206484.1|206334.1|206462.2|206312.2|37
1634225120000|2021-10-14 15:25:20|206466.7|206316.7|206460.2|206310.2|206466.7|206316.7|206454.6|206304.6|36
1634225130000|2021-10-14 15:25:30|206461.2|206311.2|206462|206312|206463.5|206313.5|206459.3|206309.3|32
1634225140000|2021-10-14 15:25:40|206460|206310|206452.2|206302.2|206463.7|206313.7|206448.3|206298.3|38
1634225150000|2021-10-14 15:25:50|206451.8|206301.8|206462.5|206312.5|206463.9|206313.9|206446.2|206296.2|32
1634225160000|2021-10-14 15:26:00|206461.7|206311.7|206489.6|206339.6|206491.2|206341.2|206461.7|206311.7|37
1634225170000|2021-10-14 15:26:10|206489.3|206339.3|206492.2|206342.2|206494.3|206344.3|206487.5|206337.5|38
1634225180000|2021-10-14 15:26:20|206492|206342|206493.6|206343.6|206495.6|206345.6|206488.6|206338.6|30
1634225190000|2021-10-14 15:26:30|206493.9|206343.9|206493.9|206343.9|206496.5|206346.5|206492.9|206342.9|26
1634225200000|2021-10-14 15:26:40|206493.4|206343.4|206496.6|206346.6|206499.6|206349.6|206493.4|206343.4|13
1634225210000|2021-10-14 15:26:50|206493.6|206343.6|206498.8|206348.8|206499|206349|206490.2|206340.2|28
1634225220000|2021-10-14 15:27:00|206498|206348|206529.3|206379.3|206535.8|206385.8|206498|206348|34
1634225230000|2021-10-14 15:27:10|206530.9|206380.9|206550.9|206400.9|206552.4|206402.4|206530.9|206380.9|31
1634225240000|2021-10-14 15:27:20|206547.1|206397.1|206556.1|206406.1|206556.6|206406.6|206547.1|206397.1|24
1634225250000|2021-10-14 15:27:30|206555.5|206405.5|206543.5|206393.5|206557.8|206407.8|206540.5|206390.5|20
1634225260000|2021-10-14 15:27:40|206543.3|206393.3|206542.5|206392.5|206543.4|206393.4|206537|206387|25
1634225270000|2021-10-14 15:27:50|206542.6|206392.6|206533|206383|206542.6|206392.6|206531.8|206381.8|21
1634225280000|2021-10-14 15:28:00|206533.3|206383.3|206537.9|206387.9|206539.7|206389.7|206532.4|206382.4|25
1634225290000|2021-10-14 15:28:10|206537.8|206387.8|206530.8|206380.8|206538.9|206388.9|206530.8|206380.8|26
1634225300000|2021-10-14 15:28:20|206531|206381|206532.8|206382.8|206534.4|206384.4|206529.3|206379.3|23
1634225310000|2021-10-14 15:28:30|206533.4|206383.4|206528.1|206378.1|206533.9|206383.9|206525.5|206375.5|33
1634225320000|2021-10-14 15:28:40|206532.2|206382.2|206535.3|206385.3|206536|206386|206529.1|206379.1|32
1634225330000|2021-10-14 15:28:50|206536.7|206386.7|206546.3|206396.3|206548.2|206398.2|206530.7|206380.7|33
1634225340000|2021-10-14 15:29:00|206544.5|206394.5|206508.6|206358.6|206545.4|206395.4|206508.6|206358.6|28
1634225350000|2021-10-14 15:29:10|206501.2|206351.2|206494.2|206344.2|206502.5|206352.5|206489.9|206339.9|34
1634225360000|2021-10-14 15:29:20|206492.4|206342.4|206487.1|206337.1|206496|206346|206487.1|206337.1|25
1634225370000|2021-10-14 15:29:30|206489.6|206339.6|206506.2|206356.2|206512.9|206362.9|206489.6|206339.6|30
1634225380000|2021-10-14 15:29:40|206506.9|206356.9|206502.9|206352.9|206516.3|206366.3|206501.9|206351.9|34
1634225390000|2021-10-14 15:29:50|206502.4|206352.4|206497.9|206347.9|206503.4|206353.4|206496.6|206346.6|26
1634225400000|2021-10-14 15:30:00|206498|206348|206490.4|206340.4|206498.4|206348.4|206488.9|206338.9|29
1634225410000|2021-10-14 15:30:10|206489.4|206339.4|206491.1|206341.1|206494.5|206344.5|206482.8|206332.8|34
1634225420000|2021-10-14 15:30:20|206497.5|206347.5|206494|206344|206497.7|206347.7|206493.3|206343.3|26
1634225430000|2021-10-14 15:30:30|206492.8|206342.8|206503.9|206353.9|206506|206356|206492.8|206342.8|33
1634225440000|2021-10-14 15:30:40|206504.1|206354.1|206526|206376|206529.1|206379.1|206504.1|206354.1|29
1634225450000|2021-10-14 15:30:50|206526.2|206376.2|206525.3|206375.3|206529|206379|206523.3|206373.3|26
1634225460000|2021-10-14 15:31:00|206526.1|206376.1|206503.5|206353.5|206527|206377|206502.5|206352.5|35
1634225470000|2021-10-14 15:31:10|206503.9|206353.9|206497.1|206347.1|206504.2|206404|206453.4|206342|26
1634225480000|2021-10-14 15:31:20|206491.5|206341.5|206496|206346|206499.8|206349.8|206491.5|206341.5|22
1634225490000|2021-10-14 15:31:30|206495.9|206345.9|206494.9|206344.9|206496.9|206346.9|206492.5|206342.5|19
1634225500000|2021-10-14 15:31:40|206495.1|206345.1|206494.1|206344.1|206497.6|206347.6|206488.7|206338.7|22
1634225510000|2021-10-14 15:31:50|206493.9|206343.9|206490.1|206340.1|206493.9|206343.9|206488.6|206338.6|22
1634225520000|2021-10-14 15:32:00|206490.3|206340.3|206490.2|206340.2|206492.6|206342.6|206487.2|206337.2|27
1634225530000|2021-10-14 15:32:10|206490.5|206340.5|206490.1|206340.1|206492.5|206342.5|206489.3|206339.3|18
1634225540000|2021-10-14 15:32:20|206489.7|206339.7|206491.4|206341.4|206492.2|206342.2|206487.8|206337.8|20
1634225550000|2021-10-14 15:32:30|206490.9|206340.9|206521.9|206371.9|206530.5|206380.5|206490.9|206340.9|31
1634225560000|2021-10-14 15:32:40|206521.8|206371.8|206519.8|206369.8|206524.7|206374.7|206518.8|206368.8|30
1634225570000|2021-10-14 15:32:50|206520.4|206370.4|206520.4|206370.4|206526.1|206376.1|206517.7|206367.7|29
1634225580000|2021-10-14 15:33:00|206522.3|206372.3|206519.8|206369.8|206523.3|206373.3|206518.4|206368.4|26
1634225590000|2021-10-14 15:33:10|206518.9|206368.9|206518.5|206368.5|206518.9|206368.9|206511.1|206361.1|30
1634225600000|2021-10-14 15:33:20|206518.1|206368.1|206518.5|206368.5|206518.5|206368.5|206517|206367|15
1634225610000|2021-10-14 15:33:30|206518.7|206368.7|206517.9|206367.9|206519.2|206369.2|206515.9|206365.9|21
1634225620000|2021-10-14 15:33:40|206518.2|206368.2|206518.9|206368.9|206526.7|206376.7|206515|206365|30
1634225630000|2021-10-14 15:33:50|206520.3|206370.3|206524.2|206374.2|206528.5|206378.5|206519.3|206369.3|27
1634225640000|2021-10-14 15:34:00|206522.3|206372.3|206522.7|206372.7|206526.6|206376.6|206522.3|206372.3|27
1634225650000|2021-10-14 15:34:10|206525.8|206375.8|206525.6|206375.6|206526.7|206376.7|206524.7|206374.7|24
1634225660000|2021-10-14 15:34:20|206526.3|206376.3|206545.6|206395.6|206545.6|206395.6|206524.8|206374.8|24
1634225670000|2021-10-14 15:34:30|206542.3|206392.3|206558.2|206408.2|206558.2|206408.2|206541.6|206391.6|23
1634225680000|2021-10-14 15:34:40|206554|206404|206520.7|206370.7|206555|206405|206520.7|206370.7|33
1634225690000|2021-10-14 15:34:50|206521|206371|206530.7|206380.7|206530.7|206380.7|206517.8|206367.8|32
1634225700000|2021-10-14 15:35:00|206531.2|206381.2|206530.6|206380.6|206531.2|206381.2|206527.5|206377.5|22
1634225710000|2021-10-14 15:35:10|206530.7|206380.7|206550|206400|206553|206403|206530|206380|30
1634225720000|2021-10-14 15:35:20|206551.6|206401.6|206538.1|206388.1|206554.8|206404.8|206533.3|206383.3|32
1634225730000|2021-10-14 15:35:30|206539.2|206389.2|206536.9|206386.9|206539.7|206389.7|206533.7|206383.7|32
1634225740000|2021-10-14 15:35:40|206535.7|206385.7|206538.7|206388.7|206539.6|206389.6|206534.3|206384.3|31
1634225750000|2021-10-14 15:35:50|206539.4|206389.4|206537.5|206387.5|206539.4|206389.4|206537.1|206387.1|24
1634225760000|2021-10-14 15:36:00|206537.4|206387.4|206527.3|206377.3|206537.4|206387.4|206525.7|206375.7|34
1634225770000|2021-10-14 15:36:10|206526.2|206376.2|206535.3|206385.3|206535.3|206385.3|206526.2|206376.2|25
1634225780000|2021-10-14 15:36:20|206535.2|206385.2|206533.6|206383.6|206535.3|206385.3|206531.6|206381.6|22
1634225790000|2021-10-14 15:36:30|206533.5|206383.5|206535.7|206385.7|206535.8|206385.8|206532.2|206382.2|23
1634225800000|2021-10-14 15:36:40|206536.1|206386.1|206532.7|206382.7|206537.4|206387.4|206532.7|206382.7|22
1634225810000|2021-10-14 15:36:50|206532.6|206382.6|206534.8|206384.8|206535|206385|206532.3|206382.3|18
1634225820000|2021-10-14 15:37:00|206534.7|206384.7|206531|206381|206534.7|206384.7|206528.1|206378.1|19
1634225830000|2021-10-14 15:37:10|206531.8|206381.8|206526.6|206376.6|206533.6|206383.6|206525.3|206375.3|26
1634225840000|2021-10-14 15:37:20|206527.2|206377.2|206527.2|206377.2|206528.1|206378.1|206525.5|206375.5|27
1634225850000|2021-10-14 15:37:30|206525.3|206375.3|206527.7|206377.7|206527.9|206377.9|206523.4|206373.4|30
1634225860000|2021-10-14 15:37:40|206526.3|206376.3|206525.4|206375.4|206526.7|206428.3|206474.4|206370.3|28
1634225870000|2021-10-14 15:37:50|206504.8|206354.8|206483.2|206333.2|206504.8|206354.8|206476.1|206326.1|33
1634225880000|2021-10-14 15:38:00|206482.8|206332.8|206492.8|206342.8|206496.4|206346.4|206482.8|206332.8|34
1634225890000|2021-10-14 15:38:10|206492.7|206342.7|206488.5|206338.5|206493|206343|206488.4|206338.4|25
1634225900000|2021-10-14 15:38:20|206488.3|206338.3|206487|206337|206489.9|206339.9|206485.3|206335.3|30
1634225910000|2021-10-14 15:38:30|206487.1|206337.1|206493.3|206343.3|206494.3|206344.3|206487.1|206337.1|28
1634225920000|2021-10-14 15:38:40|206493.8|206343.8|206489.1|206339.1|206496.8|206346.8|206488.3|206338.3|29
1634225930000|2021-10-14 15:38:50|206489.2|206339.2|206494.8|206344.8|206496.4|206346.4|206488.1|206338.1|26
1634225940000|2021-10-14 15:39:00|206492.9|206342.9|206478.7|206328.7|206494.4|206344.4|206477.4|206327.4|36
1634225950000|2021-10-14 15:39:10|206478|206328|206491.2|206341.2|206491.2|206341.2|206478|206328|28
1634225960000|2021-10-14 15:39:20|206484.2|206334.2|206491.2|206341.2|206493.1|206343.1|206480.2|206330.2|32
1634225970000|2021-10-14 15:39:30|206492.1|206342.1|206489|206339|206493|206343|206488.5|206338.5|29
1634225980000|2021-10-14 15:39:40|206489.6|206339.6|206444.7|206294.7|206490.8|206340.8|206440.3|206290.3|35
1634225990000|2021-10-14 15:39:50|206441.7|206291.7|206441.6|206291.6|206445.7|206295.7|206440.5|206290.5|18
1634226000000|2021-10-14 15:40:00|206441.4|206291.4|206393.4|206243.4|206441.4|206291.4|206384.6|206234.6|32
1634226010000|2021-10-14 15:40:10|206395.4|206245.4|206402.5|206252.5|206404|206254|206391.9|206241.9|18
1634226020000|2021-10-14 15:40:20|206403.5|206253.5|206402.6|206252.6|206403.5|206253.5|206397|206247|21
1634226030000|2021-10-14 15:40:30|206402.2|206252.2|206399.4|206249.4|206403.8|206253.8|206394.2|206244.2|33
1634226040000|2021-10-14 15:40:40|206398.6|206248.6|206398.1|206248.1|206401.3|206251.3|206397.4|206247.4|30
1634226050000|2021-10-14 15:40:50|206397.3|206247.3|206397.7|206247.7|206403.5|206253.5|206397.2|206247.2|29
1634226060000|2021-10-14 15:41:00|206399.1|206249.1|206397|206247|206401.2|206251.2|206397|206247|27
1634226070000|2021-10-14 15:41:10|206396.5|206246.5|206395.2|206245.2|206401.4|206251.4|206394.3|206244.3|23
1634226080000|2021-10-14 15:41:20|206394.8|206244.8|206395|206245|206398.7|206248.7|206394|206244|25
1634226090000|2021-10-14 15:41:30|206395.9|206245.9|206400.6|206250.6|206400.6|206300.8|206350.5|206245.3|25
1634226100000|2021-10-14 15:41:40|206401.1|206251.1|206394.3|206244.3|206401.1|206251.1|206392.9|206242.9|27
1634226110000|2021-10-14 15:41:50|206395.7|206245.7|206389.7|206239.7|206400|206250|206388.4|206238.4|34
1634226120000|2021-10-14 15:42:00|206389.5|206239.5|206388.8|206238.8|206389.8|206239.8|206386.9|206236.9|24
1634226130000|2021-10-14 15:42:10|206386.9|206236.9|206343.1|206193.1|206390.8|206240.8|206339.8|206189.8|22
1634226140000|2021-10-14 15:42:20|206341.8|206191.8|206314.1|206164.1|206342.9|206192.9|206309.4|206159.4|31
1634226150000|2021-10-14 15:42:30|206313.2|206163.2|206305.4|206155.4|206314.4|206164.4|206301.5|206151.5|34
1634226160000|2021-10-14 15:42:40|206304.9|206154.9|206303.6|206153.6|206306.6|206156.6|206301.6|206151.6|33
1634226170000|2021-10-14 15:42:50|206303.7|206153.7|206308.6|206158.6|206311.2|206161.2|206303.7|206153.7|34
1634226180000|2021-10-14 15:43:00|206308.2|206158.2|206305.8|206155.8|206308.9|206158.9|206302.8|206152.8|31
1634226190000|2021-10-14 15:43:10|206305.6|206155.6|206307.2|206157.2|206307.8|206157.8|206303.8|206153.8|18
1634226200000|2021-10-14 15:43:20|206307|206157|206311.4|206161.4|206311.8|206161.8|206302|206152|33
1634226210000|2021-10-14 15:43:30|206310.4|206160.4|206305.6|206155.6|206310.4|206160.4|206302|206152|31
1634226220000|2021-10-14 15:43:40|206306.8|206156.8|206310.1|206160.1|206310.1|206160.1|206303.2|206153.2|31
1634226230000|2021-10-14 15:43:50|206309.6|206159.6|206308.5|206158.5|206311.1|206161.1|206305.6|206155.6|22
1634226240000|2021-10-14 15:44:00|206308.7|206158.7|206311.5|206161.5|206312.1|206162.1|206306.9|206156.9|31
1634226250000|2021-10-14 15:44:10|206310.4|206160.4|206303|206153|206310.4|206160.4|206298|206148|23
1634226260000|2021-10-14 15:44:20|206302|206152|206304.2|206154.2|206305|206155|206302|206152|30
1634226270000|2021-10-14 15:44:30|206304.3|206154.3|206264.1|206114.1|206304.3|206154.3|206263.9|206113.9|31
1634226280000|2021-10-14 15:44:40|206265.7|206115.7|206267.5|206117.5|206268.4|206118.4|206256.7|206106.7|39
1634226290000|2021-10-14 15:44:50|206269.1|206119.1|206249|206099|206269.3|206119.3|206249|206099|25
1634226300000|2021-10-14 15:45:00|206244.1|206094.1|206229|206079|206250.5|206100.5|206225|206075|40
1634226310000|2021-10-14 15:45:10|206228.6|206078.6|206221.9|206071.9|206229.3|206079.3|206221.9|206071.9|34
1634226320000|2021-10-14 15:45:20|206220.9|206070.9|206220.9|206070.9|206227.7|206077.7|206216.6|206066.6|37
1634226330000|2021-10-14 15:45:30|206223.5|206073.5|206222.2|206072.2|206223.5|206073.5|206217.2|206067.2|33
1634226340000|2021-10-14 15:45:40|206222.3|206072.3|206216.6|206066.6|206222.6|206072.6|206209.2|206059.2|31
1634226350000|2021-10-14 15:45:50|206219.5|206069.5|206223.7|206073.7|206223.7|206073.7|206214.9|206064.9|37
1634226360000|2021-10-14 15:46:00|206222.4|206072.4|206219.2|206069.2|206224.4|206074.4|206218.1|206068.1|32
1634226370000|2021-10-14 15:46:10|206215.7|206065.7|206206.2|206056.2|206222|206072|206190.1|206040.1|38
1634226380000|2021-10-14 15:46:20|206205.2|206055.2|206180.1|206030.1|206209.4|206059.4|206179|206029|33
1634226390000|2021-10-14 15:46:30|206180.9|206030.9|206183.5|206033.5|206185.8|206035.8|206180.3|206030.3|24
1634226400000|2021-10-14 15:46:40|206185.4|206035.4|206183.6|206033.6|206185.9|206035.9|206181.9|206031.9|27
1634226410000|2021-10-14 15:46:50|206184|206034|206182.3|206032.3|206184|206034|206181.2|206031.2|24
1634226420000|2021-10-14 15:47:00|206182.8|206032.8|206181.6|206031.6|206183.2|206033.2|206181.3|206031.3|21
1634226430000|2021-10-14 15:47:10|206181.7|206031.7|206186|206036|206186.3|206036.3|206179.3|206029.3|23
1634226440000|2021-10-14 15:47:20|206186.4|206036.4|206186.5|206036.5|206188|206038|206184.3|206034.3|24
1634226450000|2021-10-14 15:47:30|206188.3|206038.3|206184.9|206034.9|206188.3|206038.3|206184.9|206034.9|25
1634226460000|2021-10-14 15:47:40|206185|206035|206185.6|206035.6|206187.1|206037.1|206185|206035|20
1634226470000|2021-10-14 15:47:50|206209.3|206059.3|206198.5|206048.5|206214.1|206064.1|206194.6|206044.6|39
1634226480000|2021-10-14 15:48:00|206198.3|206048.3|206210.6|206060.6|206213.8|206063.8|206194.7|206044.7|40
1634226490000|2021-10-14 15:48:10|206211.6|206061.6|206219.3|206069.3|206221.1|206071.1|206208.4|206058.4|39
1634226500000|2021-10-14 15:48:20|206220.4|206070.4|206225.3|206075.3|206225.3|206075.3|206216.6|206066.6|34
1634226510000|2021-10-14 15:48:30|206226.2|206076.2|206238.4|206088.4|206239.7|206089.7|206226.2|206076.2|40
1634226520000|2021-10-14 15:48:40|206240.8|206090.8|206231.2|206081.2|206245.2|206095.2|206231.2|206081.2|37
1634226530000|2021-10-14 15:48:50|206224.8|206074.8|206231.8|206081.8|206231.8|206081.8|206221.2|206071.2|35
1634226540000|2021-10-14 15:49:00|206229.2|206079.2|206130.8|205980.8|206230.2|206080.2|206126.1|205976.1|29
1634226550000|2021-10-14 15:49:10|206135.4|205985.4|206135.2|205985.2|206136.9|205986.9|206130.8|205980.8|25
1634226560000|2021-10-14 15:49:20|206137.3|205987.3|206135.5|205985.5|206137.8|205987.8|206129.2|205979.2|28
1634226570000|2021-10-14 15:49:30|206135.8|205985.8|206135.5|205985.5|206136.7|205986.7|206126.8|205976.8|25
1634226580000|2021-10-14 15:49:40|206137.9|205987.9|206133.3|205983.3|206137.9|205987.9|206132.8|205982.8|17
1634226590000|2021-10-14 15:49:50|206134.6|205984.6|206127.2|205977.2|206135.5|205985.5|206125.1|205975.1|21
1634226600000|2021-10-14 15:50:00|206130.1|205980.1|206131.9|205981.9|206132.5|205982.5|206127.8|205977.8|26
1634226610000|2021-10-14 15:50:10|206130.6|205980.6|206130.9|205980.9|206135.5|205985.5|206129.4|205979.4|30
1634226620000|2021-10-14 15:50:20|206130.5|205980.5|206130.4|205980.4|206131.4|205981.4|206129.1|205979.1|27
1634226630000|2021-10-14 15:50:30|206130.1|205980.1|206111.1|205961.1|206131.2|205981.2|206110.5|205960.5|32
1634226640000|2021-10-14 15:50:40|206110.3|205960.3|206129.8|205979.8|206134.5|205984.5|206110|205960|32
1634226650000|2021-10-14 15:50:50|206134.1|205984.1|206139.3|205989.3|206145.1|205995.1|206134.1|205984.1|27
1634226660000|2021-10-14 15:51:00|206138.6|205988.6|206139.8|205989.8|206142.2|205992.2|206137.1|205987.1|22
1634226670000|2021-10-14 15:51:10|206140.7|205990.7|206138.8|205988.8|206140.7|205990.7|206135.7|205985.7|20
1634226680000|2021-10-14 15:51:20|206139|205989|206139.8|205989.8|206139.9|205989.9|206127.8|205977.8|23
1634226690000|2021-10-14 15:51:30|206139.5|205989.5|206146.1|205996.1|206146.9|205996.9|206139.4|205989.4|27
1634226700000|2021-10-14 15:51:40|206146.5|205996.5|206145.8|205995.8|206147|205997|206142.8|205992.8|24
1634226710000|2021-10-14 15:51:50|206145.2|205995.2|206139.8|205989.8|206145.6|205995.6|206139.4|205989.4|15
1634226720000|2021-10-14 15:52:00|206139.1|205989.1|206144.8|205994.8|206147.2|205997.2|206137.3|205987.3|28
1634226730000|2021-10-14 15:52:10|206146|205996|206152.5|206002.5|206154.4|206004.4|206145.6|205995.6|28
1634226740000|2021-10-14 15:52:20|206153.2|206003.2|206158.5|206008.5|206172.5|206022.5|206153.2|206003.2|23
1634226750000|2021-10-14 15:52:30|206162.6|206012.6|206169.8|206019.8|206169.8|206019.8|206155.6|206005.6|28
1634226760000|2021-10-14 15:52:40|206169.4|206019.4|206157.4|206007.4|206169.4|206019.4|206149.6|205999.6|30
1634226770000|2021-10-14 15:52:50|206158|206008|206160.3|206010.3|206160.6|206010.6|206154.5|206004.5|27
1634226780000|2021-10-14 15:53:00|206161.4|206011.4|206154.8|206004.8|206161.5|206011.5|206151.9|206001.9|19
1634226790000|2021-10-14 15:53:10|206151.5|206001.5|206156.4|206006.4|206157|206007|206150.6|206000.6|23
1634226800000|2021-10-14 15:53:20|206161.5|206011.5|206158.7|206008.7|206166.9|206016.9|206154.4|206004.4|30
1634226810000|2021-10-14 15:53:30|206160.1|206010.1|206154.9|206004.9|206160.1|206010.1|206145.3|205995.3|31
1634226820000|2021-10-14 15:53:40|206155.3|206005.3|206158.7|206008.7|206161.5|206011.5|206151.9|206001.9|29
1634226830000|2021-10-14 15:53:50|206156.9|206006.9|206160.4|206010.4|206163.7|206013.7|206155.8|206005.8|25
1634226840000|2021-10-14 15:54:00|206158|206008|206160|206010|206164.2|206014.2|206155.2|206005.2|27
1634226850000|2021-10-14 15:54:10|206159.6|206009.6|206165.2|206015.2|206165.2|206015.2|206159.6|206009.6|18
1634226860000|2021-10-14 15:54:20|206165.4|206015.4|206182.5|206032.5|206184.7|206034.7|206164.7|206014.7|27
1634226870000|2021-10-14 15:54:30|206177.8|206027.8|206183.2|206033.2|206184|206034|206177.8|206027.8|20
1634226880000|2021-10-14 15:54:40|206182.7|206032.7|206180.8|206030.8|206183.9|206033.9|206179.1|206029.1|19
1634226890000|2021-10-14 15:54:50|206180.3|206030.3|206176.6|206026.6|206180.8|206030.8|206176.4|206026.4|26
1634226900000|2021-10-14 15:55:00|206177.3|206027.3|206175.4|206025.4|206188.2|206038.2|206174.7|206024.7|34
1634226910000|2021-10-14 15:55:10|206175.5|206025.5|206189.7|206039.7|206190|206040|206175.5|206025.5|27
1634226920000|2021-10-14 15:55:20|206188.2|206038.2|206187.3|206037.3|206190.2|206040.2|206185.3|206035.3|26
1634226930000|2021-10-14 15:55:30|206187.5|206037.5|206187.3|206037.3|206188.3|206038.3|206186|206036|23
1634226940000|2021-10-14 15:55:40|206187.8|206037.8|206142.6|205992.6|206188|206038|206142.2|205992.2|28
1634226950000|2021-10-14 15:55:50|206142.5|205992.5|206146.3|205996.3|206149.4|205999.4|206142.2|205992.2|16
1634226960000|2021-10-14 15:56:00|206147.2|205997.2|206143.9|205993.9|206148.1|205998.1|206140.1|205990.1|22
1634226970000|2021-10-14 15:56:10|206142.1|205992.1|206128.1|205978.1|206144.5|205994.5|206127.6|205977.6|30
1634226980000|2021-10-14 15:56:20|206126.4|205976.4|206135.1|205985.1|206137.2|205987.2|206126.4|205976.4|26
1634226990000|2021-10-14 15:56:30|206133.1|205983.1|206088|205938|206135.6|205985.6|206086.8|205936.8|24
1634227000000|2021-10-14 15:56:40|206089.7|205939.7|206077|205927|206089.7|205939.7|206073.2|205923.2|31
1634227010000|2021-10-14 15:56:50|206079.8|205929.8|206071.4|205921.4|206082|205932|206069.6|205919.6|23
1634227020000|2021-10-14 15:57:00|206071.7|205921.7|206072.4|205922.4|206075|205925|206071.1|205921.1|16
1634227030000|2021-10-14 15:57:10|206073.1|205923.1|206042.6|205892.6|206073.1|205923.1|206039.5|205889.5|28
1634227040000|2021-10-14 15:57:20|206038.3|205888.3|206043|205893|206047.3|205897.3|206038.3|205888.3|23
1634227050000|2021-10-14 15:57:30|206040.1|205890.1|206048.7|205898.7|206051.7|205901.7|206040.1|205890.1|26
1634227060000|2021-10-14 15:57:40|206048|205898|206040.1|205890.1|206052.4|205902.4|206040.1|205890.1|31
1634227070000|2021-10-14 15:57:50|206042|205892|206044.9|205894.9|206045.2|205895.2|206041.5|205891.5|20
1634227080000|2021-10-14 15:58:00|206044.6|205894.6|206030.2|205880.2|206045.9|205895.9|206028.8|205878.8|26
1634227090000|2021-10-14 15:58:10|206030.4|205880.4|206027.1|205877.1|206032.9|205882.9|206027.1|205877.1|23
1634227100000|2021-10-14 15:58:20|206028.3|205878.3|206016.8|205866.8|206047.6|205897.6|206013.8|205863.8|27
1634227110000|2021-10-14 15:58:30|206017.3|205867.3|206012.2|205862.2|206018.5|205868.5|206012.1|205862.1|29
1634227120000|2021-10-14 15:58:40|206012.9|205862.9|206013.5|205863.5|206014.1|205864.1|206010.8|205860.8|35
1634227130000|2021-10-14 15:58:50|206014.2|205864.2|206013.7|205863.7|206018.1|205868.1|206013.7|205863.7|24
1634227140000|2021-10-14 15:59:00|206014.3|205864.3|206017.8|205867.8|206018.2|205868.2|206012.9|205862.9|24
1634227150000|2021-10-14 15:59:10|206022.6|205872.6|206023.1|205873.1|206023.5|205873.5|206020.4|205870.4|28
1634227160000|2021-10-14 15:59:20|206022.1|205872.1|206020.2|205870.2|206023.2|205873.2|206019.2|205869.2|33
1634227170000|2021-10-14 15:59:30|206020.5|205870.5|206018.6|205868.6|206020.8|205870.8|206017.7|205867.7|21
1634227180000|2021-10-14 15:59:40|206019.4|205869.4|206013.4|205863.4|206019.6|205869.6|206013.4|205863.4|29
1634227190000|2021-10-14 15:59:50|206014|205864|206015|205865|206015.9|205865.9|206012.1|205862.1|23
1634227200000|2021-10-14 16:00:00|206014.4|205864.4|206023|205873|206024.3|205874.3|206014.1|205864.1|27
1634227210000|2021-10-14 16:00:10|206021|205871|206018.1|205868.1|206025.2|205875.2|206018.1|205868.1|34
1634227220000|2021-10-14 16:00:20|206018.7|205868.7|206014.8|205864.8|206022.6|205872.6|206013.9|205863.9|27
1634227230000|2021-10-14 16:00:30|206000|205850|205993.8|205843.8|206000.7|205850.7|205976|205826|28
1634227240000|2021-10-14 16:00:40|205994.1|205844.1|205975|205825|205994.1|205844.1|205973.6|205823.6|27
1634227250000|2021-10-14 16:00:50|205975.5|205825.5|205938.6|205788.6|205975.5|205825.5|205937.5|205787.5|34
1634227260000|2021-10-14 16:01:00|205936.8|205786.8|205950.2|205800.2|205955.1|205805.1|205935.2|205785.2|28
1634227270000|2021-10-14 16:01:10|205951.3|205801.3|205953.5|205803.5|205955.7|205805.7|205949.7|205799.7|17
1634227280000|2021-10-14 16:01:20|205952.8|205802.8|205948.9|205798.9|205953.1|205803.1|205948.2|205798.2|24
1634227290000|2021-10-14 16:01:30|205949|205799|205955.8|205805.8|205956.2|205806.2|205948.6|205798.6|25
1634227300000|2021-10-14 16:01:40|205956.2|205806.2|205954.8|205804.8|205956.2|205806.2|205953.9|205803.9|22
1634227310000|2021-10-14 16:01:50|205955.2|205805.2|205952.9|205802.9|205955.6|205805.6|205951.7|205801.7|21
1634227320000|2021-10-14 16:02:00|205948.8|205798.8|205955.3|205805.3|205956.8|205806.8|205941.8|205791.8|29
1634227330000|2021-10-14 16:02:10|205954.8|205804.8|205935.7|205785.7|205956.9|205806.9|205932.8|205782.8|22
1634227340000|2021-10-14 16:02:20|205935.5|205785.5|205940.6|205790.6|205941.9|205791.9|205935.5|205785.5|26
1634227350000|2021-10-14 16:02:30|205940.4|205790.4|205934.6|205784.6|205941.3|205791.3|205925.6|205775.6|29
1634227360000|2021-10-14 16:02:40|205934.1|205784.1|205955.9|205805.9|205960.3|205810.3|205933.9|205783.9|27
1634227370000|2021-10-14 16:02:50|205956.5|205806.5|205970.7|205820.7|205979.4|205829.4|205955.9|205805.9|25
1634227380000|2021-10-14 16:03:00|205968.2|205818.2|205964.5|205814.5|205968.2|205818.2|205958.6|205808.6|28
1634227390000|2021-10-14 16:03:10|205963.7|205813.7|205968.9|205818.9|205971.6|205821.6|205963.7|205813.7|30
1634227400000|2021-10-14 16:03:20|205967.9|205817.9|205966.1|205816.1|205970.2|205820.2|205962.5|205812.5|26
1634227410000|2021-10-14 16:03:30|205966.2|205816.2|205965.7|205815.7|205967.4|205817.4|205959.2|205809.2|25
1634227420000|2021-10-14 16:03:40|205965.3|205815.3|205965|205815|205965.4|205815.4|205962|205812|22
1634227430000|2021-10-14 16:03:50|205964.6|205814.6|205951.6|205801.6|205964.6|205814.6|205949.3|205799.3|29
1634227440000|2021-10-14 16:04:00|205949.5|205799.5|205947|205797|205956|205806|205945.1|205795.1|32
1634227450000|2021-10-14 16:04:10|205947.9|205797.9|205936.1|205786.1|205947.9|205797.9|205935.2|205785.2|28
1634227460000|2021-10-14 16:04:20|205936.3|205786.3|205935|205785|205938|205788|205933.9|205783.9|21
1634227470000|2021-10-14 16:04:30|205932.1|205782.1|205934.6|205784.6|205935|205785|205927.7|205777.7|26
1634227480000|2021-10-14 16:04:40|205934.4|205784.4|205962.9|205812.9|205965.8|205815.8|205932.3|205782.3|21
1634227490000|2021-10-14 16:04:50|205964.7|205814.7|205954|205804|205965.5|205815.5|205950.5|205800.5|23
1634227500000|2021-10-14 16:05:00|205954.3|205804.3|205960.3|205810.3|205960.3|205810.3|205954|205804|29
1634227510000|2021-10-14 16:05:10|205964.5|205814.5|205971|205821|205972.9|205822.9|205964.5|205814.5|32
1634227520000|2021-10-14 16:05:20|205970.9|205820.9|205961.9|205811.9|205971.3|205821.3|205957.6|205807.6|32
1634227530000|2021-10-14 16:05:30|205959.4|205809.4|205959.8|205809.8|205960.4|205810.4|205955.3|205805.3|17
1634227540000|2021-10-14 16:05:40|205960.9|205810.9|205963.8|205813.8|205963.8|205813.8|205959.8|205809.8|25
1634227550000|2021-10-14 16:05:50|205963.6|205813.6|205966|205816|205968.4|205818.4|205960.6|205810.6|31
1634227560000|2021-10-14 16:06:00|205965.8|205815.8|205966.4|205816.4|205968.5|205818.5|205965.2|205815.2|25
1634227570000|2021-10-14 16:06:10|205968.3|205818.3|205971.1|205821.1|205973.8|205823.8|205967.3|205817.3|27
1634227580000|2021-10-14 16:06:20|205971.9|205821.9|205978.2|205828.2|205990|205840|205969.3|205819.3|35
1634227590000|2021-10-14 16:06:30|205977.9|205827.9|205977.3|205827.3|205979|205829|205977.1|205827.1|14
1634227600000|2021-10-14 16:06:40|205977.4|205827.4|205975.4|205825.4|205981.1|205831.1|205975.4|205825.4|27
1634227610000|2021-10-14 16:06:50|205975.8|205825.8|205990|205840|205991.8|205841.8|205975.3|205825.3|31
1634227620000|2021-10-14 16:07:00|205990.7|205840.7|206013|205863|206014.3|205864.3|205988.6|205838.6|35
1634227630000|2021-10-14 16:07:10|206013.2|205863.2|206010.5|205860.5|206013.3|205863.3|206009.9|205859.9|26
1634227640000|2021-10-14 16:07:20|206012.1|205862.1|206009.5|205859.5|206012.4|205862.4|206001|205851|32
1634227650000|2021-10-14 16:07:30|206009.7|205859.7|206011|205861|206012.4|205862.4|206009.6|205859.6|26
1634227660000|2021-10-14 16:07:40|206010.5|205860.5|206007.6|205857.6|206011|205861|206007.5|205857.5|22
1634227670000|2021-10-14 16:07:50|206008.6|205858.6|206011.5|205861.5|206012.1|205862.1|206006.7|205856.7|23
1634227680000|2021-10-14 16:08:00|206011.2|205861.2|206008.7|205858.7|206011.2|205861.2|206004|205854|30
1634227690000|2021-10-14 16:08:10|206007.7|205857.7|206010.3|205860.3|206011.1|205861.1|206007.7|205857.7|21
1634227700000|2021-10-14 16:08:20|206010.4|205860.4|206003.5|205853.5|206011.1|205861.1|206003.5|205853.5|21
1634227710000|2021-10-14 16:08:30|206004.7|205854.7|206000.5|205850.5|206005|205855|205998.4|205848.4|23
1634227720000|2021-10-14 16:08:40|206000.6|205850.6|205997.4|205847.4|206002.4|205852.4|205996.5|205846.5|23
1634227730000|2021-10-14 16:08:50|205996.4|205846.4|205994.2|205844.2|206004.1|205854.1|205994.2|205844.2|25
1634227740000|2021-10-14 16:09:00|205992.5|205842.5|205971.4|205821.4|205997.8|205847.8|205966.9|205816.9|37
1634227750000|2021-10-14 16:09:10|205971.9|205821.9|206009.4|205859.4|206017.5|205867.5|205969.8|205819.8|36
1634227760000|2021-10-14 16:09:20|206017.8|205867.8|206015.8|205865.8|206020.7|205870.7|206015.5|205865.5|25
1634227770000|2021-10-14 16:09:30|206016.2|205866.2|206017.3|205867.3|206019.3|205869.3|206014.2|205864.2|26
1634227780000|2021-10-14 16:09:40|206018.3|205868.3|206012.4|205862.4|206018.8|205868.8|206011.3|205861.3|16
1634227790000|2021-10-14 16:09:50|206012.1|205862.1|206012.4|205862.4|206012.5|205862.5|206010.6|205860.6|25
1634227800000|2021-10-14 16:10:00|206012.5|205862.5|206003.4|205853.4|206014.1|205864.1|205995.7|205845.7|27
1634227810000|2021-10-14 16:10:10|206003|205853|205980|205830|206003|205853|205974.9|205824.9|26
1634227820000|2021-10-14 16:10:20|205975.9|205825.9|205983.5|205833.5|205984.7|205834.7|205974.7|205824.7|24
1634227830000|2021-10-14 16:10:30|205983.2|205833.2|205984.5|205834.5|205985.6|205835.6|205980.5|205830.5|28
1634227840000|2021-10-14 16:10:40|205983.8|205833.8|205974.9|205824.9|205984.6|205834.6|205974.9|205824.9|26
1634227850000|2021-10-14 16:10:50|205972.6|205822.6|205954.1|205804.1|205975.5|205825.5|205947.4|205797.4|29
1634227860000|2021-10-14 16:11:00|205950.6|205800.6|205905.7|205755.7|205951.6|205817|205867|205755.7|36
1634227870000|2021-10-14 16:11:10|205907.3|205757.3|205910.2|205760.2|205914.1|205764.1|205906.7|205756.7|24
1634227880000|2021-10-14 16:11:20|205910.1|205760.1|205910.9|205760.9|205913.5|205763.5|205909.9|205759.9|21
1634227890000|2021-10-14 16:11:30|205909.6|205759.6|205966.3|205816.3|205968.3|205818.3|205905.4|205755.4|29
1634227900000|2021-10-14 16:11:40|205963.7|205813.7|205962|205812|205971.4|205821.4|205962|205812|34
1634227910000|2021-10-14 16:11:50|205962.1|205812.1|205961.4|205811.4|205962.1|205812.1|205956.7|205806.7|32
1634227920000|2021-10-14 16:12:00|205961|205811|205961.4|205811.4|205965.2|205815.2|205959.7|205809.7|25
1634227930000|2021-10-14 16:12:10|205963.4|205813.4|205960.8|205810.8|205965.8|205815.8|205959.1|205809.1|29
1634227940000|2021-10-14 16:12:20|205960.3|205810.3|205961.9|205811.9|205962.1|205812.1|205958.9|205808.9|25
1634227950000|2021-10-14 16:12:30|205958.7|205808.7|205957.9|205807.9|205962.6|205812.6|205949.3|205799.3|26
1634227960000|2021-10-14 16:12:40|205956.2|205806.2|205933.4|205783.4|205958.8|205808.8|205932.7|205782.7|32
1634227970000|2021-10-14 16:12:50|205936.8|205786.8|205930.5|205780.5|205937.8|205787.8|205928.6|205778.6|26
1634227980000|2021-10-14 16:13:00|205931.2|205781.2|205924.7|205774.7|205934.1|205784.1|205922.8|205772.8|30
1634227990000|2021-10-14 16:13:10|205926.4|205776.4|205919.1|205769.1|205926.4|205776.4|205915.4|205765.4|31
1634228000000|2021-10-14 16:13:20|205919.3|205769.3|205914.7|205764.7|205919.9|205769.9|205913.7|205763.7|25
1634228010000|2021-10-14 16:13:30|205914.8|205764.8|205917.6|205767.6|205920.6|205770.6|205914.8|205764.8|25
1634228020000|2021-10-14 16:13:40|205918.8|205768.8|205913.6|205763.6|205919.9|205769.9|205913|205763|27
1634228030000|2021-10-14 16:13:50|205913.7|205763.7|205892.3|205742.3|205913.8|205763.8|205884.4|205734.4|34
1634228040000|2021-10-14 16:14:00|205892.6|205742.6|205828.4|205678.4|205894.5|205744.5|205815.9|205665.9|30
1634228050000|2021-10-14 16:14:10|205827.9|205677.9|205789.6|205639.6|205829|205679|205779.3|205629.3|33
1634228060000|2021-10-14 16:14:20|205790.6|205640.6|205794.7|205644.7|205832.3|205682.3|205789.6|205639.6|32
1634228070000|2021-10-14 16:14:30|205795.6|205645.6|205784.7|205634.7|205795.6|205645.6|205775|205625|36
1634228080000|2021-10-14 16:14:40|205785.2|205635.2|205786.6|205636.6|205787.3|205637.3|205784.6|205634.6|21
1634228090000|2021-10-14 16:14:50|205785.9|205635.9|205749|205599|205785.9|205635.9|205742.2|205592.2|36
1634228100000|2021-10-14 16:15:00|205749.7|205599.7|205758|205608|205758|205608|205744.8|205594.8|28
1634228110000|2021-10-14 16:15:10|205749.7|205599.7|205749.3|205599.3|205754.7|205604.7|205748.5|205598.5|30
1634228120000|2021-10-14 16:15:20|205750.2|205600.2|205744.9|205594.9|205750.2|205600.2|205742.2|205592.2|29
1634228130000|2021-10-14 16:15:30|205743.4|205593.4|205752.8|205602.8|205752.8|205602.8|205714.4|205564.4|32
1634228140000|2021-10-14 16:15:40|205753.1|205603.1|205762.8|205612.8|205765.3|205615.3|205753.1|205603.1|26
1634228150000|2021-10-14 16:15:50|205762.6|205612.6|205778.3|205628.3|205778.4|205628.4|205762.6|205612.6|22
1634228160000|2021-10-14 16:16:00|205780.5|205630.5|205766.8|205616.8|205786.4|205636.4|205765.8|205615.8|35
1634228170000|2021-10-14 16:16:10|205769.9|205619.9|205774|205624|205781.4|205631.4|205759.7|205609.7|32
1634228180000|2021-10-14 16:16:20|205773.4|205623.4|205769.7|205619.7|205773.4|205623.4|205757.6|205607.6|32
1634228190000|2021-10-14 16:16:30|205769.9|205619.9|205763.9|205613.9|205774.6|205624.6|205762.5|205612.5|33
1634228200000|2021-10-14 16:16:40|205763.3|205613.3|205754.9|205604.9|205767.2|205617.2|205737.3|205587.3|28
1634228210000|2021-10-14 16:16:50|205754.6|205604.6|205753.7|205603.7|205758.4|205608.4|205752.9|205602.9|26
1634228220000|2021-10-14 16:17:00|205754.5|205604.5|205784.2|205634.2|205787.3|205637.3|205753.4|205603.4|32
1634228230000|2021-10-14 16:17:10|205782.6|205632.6|205784.8|205634.8|205789.2|205639.2|205781.6|205631.6|15
1634228240000|2021-10-14 16:17:20|205784.7|205634.7|205783.8|205633.8|205787|205637|205783.8|205633.8|13
1634228250000|2021-10-14 16:17:30|205783.7|205633.7|205783|205633|205791.2|205641.2|205780.7|205630.7|19
1634228260000|2021-10-14 16:17:40|205784|205634|205809.5|205659.5|205813.7|205663.7|205783.4|205633.4|17
1634228270000|2021-10-14 16:17:50|205809.6|205659.6|205790.4|205640.4|205815.1|205665.1|205789.1|205639.1|26
1634228280000|2021-10-14 16:18:00|205791.8|205641.8|205794.7|205644.7|205795.1|205645.1|205788.5|205638.5|22
1634228290000|2021-10-14 16:18:10|205795.8|205645.8|205784.3|205634.3|205816|205666|205784.3|205634.3|38
1634228300000|2021-10-14 16:18:20|205784.7|205634.7|205785.5|205635.5|205791|205641|205783.6|205633.6|31
1634228310000|2021-10-14 16:18:30|205785.4|205635.4|205780.1|205630.1|205785.4|205635.4|205770|205620|32
1634228320000|2021-10-14 16:18:40|205774.8|205624.8|205785|205635|205785|205635|205767.8|205617.8|30
1634228330000|2021-10-14 16:18:50|205784.5|205634.5|205775.7|205625.7|205785.4|205635.4|205774|205624|29
1634228340000|2021-10-14 16:19:00|205775|205625|205776.4|205626.4|205777.3|205627.3|205770.7|205620.7|26
1634228350000|2021-10-14 16:19:10|205776.8|205626.8|205775.5|205625.5|205777.3|205627.3|205772.8|205622.8|18
1634228360000|2021-10-14 16:19:20|205775.3|205625.3|205750.4|205600.4|205775.4|205625.4|205746.8|205596.8|33
1634228370000|2021-10-14 16:19:30|205749.6|205599.6|205745.4|205595.4|205750.3|205600.3|205743.2|205593.2|24
1634228380000|2021-10-14 16:19:40|205744.4|205594.4|205723.5|205573.5|205744.4|205594.4|205719.3|205569.3|34
1634228390000|2021-10-14 16:19:50|205715.4|205565.4|205716.9|205566.9|205719.7|205569.7|205709.7|205559.7|28
1634228400000|2021-10-14 16:20:00|205717|205567|205710.4|205560.4|205724|205574|205710.4|205560.4|33
1634228410000|2021-10-14 16:20:10|205717.1|205567.1|205704.6|205554.6|205720|205570|205703.9|205553.9|35
1634228420000|2021-10-14 16:20:20|205715.2|205565.2|205713.1|205563.1|205715.7|205565.7|205709.4|205559.4|28
1634228430000|2021-10-14 16:20:30|205713.6|205563.6|205713.3|205563.3|205717.3|205567.3|205712.7|205562.7|28
1634228440000|2021-10-14 16:20:40|205713.1|205563.1|205717.9|205567.9|205719.2|205569.2|205712.5|205562.5|31
1634228450000|2021-10-14 16:20:50|205718.6|205568.6|205710.2|205560.2|205718.6|205568.6|205710.2|205560.2|39
1634228460000|2021-10-14 16:21:00|205710.9|205560.9|205710.4|205560.4|205712|205562|205707.6|205557.6|32
1634228470000|2021-10-14 16:21:10|205711|205561|205712.5|205562.5|205717.3|205567.3|205710.6|205560.6|27
1634228480000|2021-10-14 16:21:20|205713.3|205563.3|205709|205559|205713.4|205563.4|205709|205559|23
1634228490000|2021-10-14 16:21:30|205708.9|205558.9|205717.7|205567.7|205717.7|205567.7|205708.9|205558.9|22
1634228500000|2021-10-14 16:21:40|205717.3|205567.3|205709.9|205559.9|205717.3|205567.3|205699.8|205549.8|35
1634228510000|2021-10-14 16:21:50|205709.5|205559.5|205714.2|205564.2|205715.3|205565.3|205706.2|205556.2|30
1634228520000|2021-10-14 16:22:00|205712.2|205562.2|205712.6|205562.6|205714.2|205564.2|205709.6|205559.6|30
1634228530000|2021-10-14 16:22:10|205714|205564|205671.2|205521.2|205717.9|205567.9|205671.2|205521.2|35
1634228540000|2021-10-14 16:22:20|205671.4|205521.4|205672.1|205522.1|205678.4|205528.4|205669.2|205519.2|31
1634228550000|2021-10-14 16:22:30|205672.4|205522.4|205676.4|205526.4|205676.4|205580.6|205624.6|205520.2|26
1634228560000|2021-10-14 16:22:40|205674.4|205524.4|205725.4|205575.4|205726.7|205576.7|205674.4|205524.4|26
1634228570000|2021-10-14 16:22:50|205723|205573|205739.2|205589.2|205744.8|205594.8|205723|205573|25
1634228580000|2021-10-14 16:23:00|205741.4|205591.4|205743.8|205593.8|205748.5|205598.5|205740.6|205590.6|24
1634228590000|2021-10-14 16:23:10|205743.4|205593.4|205746.3|205596.3|205749|205599|205742.9|205592.9|26
1634228600000|2021-10-14 16:23:20|205746|205596|205746|205596|205748.7|205598.7|205738.7|205588.7|27
1634228610000|2021-10-14 16:23:30|205743.4|205593.4|205741.2|205591.2|205744.9|205594.9|205738.9|205588.9|24
1634228620000|2021-10-14 16:23:40|205743.6|205593.6|205742.2|205592.2|205745.8|205595.8|205735.5|205585.5|29
1634228630000|2021-10-14 16:23:50|205745.2|205595.2|205746.1|205596.1|205746.4|205596.4|205739.2|205589.2|30
1634228640000|2021-10-14 16:24:00|205746.7|205596.7|205745.4|205595.4|205747.7|205597.7|205744.6|205594.6|17
1634228650000|2021-10-14 16:24:10|205745.1|205595.1|205799.5|205649.5|205799.5|205649.5|205745.1|205595.1|35
1634228660000|2021-10-14 16:24:20|205796.4|205646.4|205792.9|205642.9|205800.7|205650.7|205789.5|205639.5|37
1634228670000|2021-10-14 16:24:30|205791.2|205641.2|205782.8|205632.8|205794|205681.1|205730.5|205631.9|31
1634228680000|2021-10-14 16:24:40|205782.5|205632.5|205795|205645|205795|205645|205757.8|205607.8|31
1634228690000|2021-10-14 16:24:50|205787.5|205637.5|205783.3|205633.3|205788.8|205638.8|205777.2|205627.2|28
1634228700000|2021-10-14 16:25:00|205783.5|205633.5|205815.8|205665.8|205820.1|205670.1|205783.5|205633.5|32
1634228710000|2021-10-14 16:25:10|205814.4|205664.4|205816.9|205666.9|205818.2|205668.2|205812|205662|31
1634228720000|2021-10-14 16:25:20|205815.8|205665.8|205834|205684|205865.1|205722.9|205769.2|205665.8|37
1634228730000|2021-10-14 16:25:30|205834.8|205684.8|205828.8|205678.8|205853.8|205703.8|205828.8|205678.8|30
1634228740000|2021-10-14 16:25:40|205829.6|205679.6|205828.7|205678.7|205836|205686|205826.8|205676.8|29
1634228750000|2021-10-14 16:25:50|205832.3|205682.3|205832.2|205682.2|205835.4|205734.5|205784.5|205680.5|30
1634228760000|2021-10-14 16:26:00|205833.2|205683.2|205812.6|205662.6|205833.2|205683.2|205804.6|205654.6|30
1634228770000|2021-10-14 16:26:10|205813.1|205663.1|205793.2|205643.2|205813.1|205663.1|205793|205643|34
1634228780000|2021-10-14 16:26:20|205792.9|205642.9|205790.9|205640.9|205792.9|205642.9|205784.9|205634.9|29
1634228790000|2021-10-14 16:26:30|205791.1|205641.1|205789.5|205639.5|205792.1|205642.1|205789.5|205639.5|18
1634228800000|2021-10-14 16:26:40|205789.7|205639.7|205786.2|205636.2|205792.9|205642.9|205782.8|205632.8|30
1634228810000|2021-10-14 16:26:50|205785.6|205635.6|205755.4|205605.4|205792.5|205662|205712|205599.6|36
1634228820000|2021-10-14 16:27:00|205772.8|205622.8|205762.4|205612.4|205772.8|205622.8|205757.8|205607.8|26
1634228830000|2021-10-14 16:27:10|205761|205611|205758|205608|205761.8|205611.8|205750.2|205600.2|28
1634228840000|2021-10-14 16:27:20|205758.8|205608.8|205745.1|205595.1|205758.8|205608.8|205739|205589|33
1634228850000|2021-10-14 16:27:30|205744.1|205594.1|205750.7|205600.7|205751.1|205601.1|205744.1|205594.1|26
1634228860000|2021-10-14 16:27:40|205749.8|205599.8|205714.6|205564.6|205750.4|205600.4|205714.6|205564.6|28
1634228870000|2021-10-14 16:27:50|205720.8|205570.8|205701.4|205551.4|205720.8|205570.8|205700.7|205550.7|32
1634228880000|2021-10-14 16:28:00|205705|205555|205710.3|205560.3|205712.1|205562.1|205701.6|205551.6|27
1634228890000|2021-10-14 16:28:10|205711.5|205561.5|205704|205554|205711.5|205561.5|205700|205550|28
1634228900000|2021-10-14 16:28:20|205697.7|205547.7|205689.5|205539.5|205699.1|205549.1|205689.5|205539.5|31
1634228910000|2021-10-14 16:28:30|205689.4|205539.4|205678.3|205528.3|205694|205544|205678.3|205528.3|18
1634228920000|2021-10-14 16:28:40|205660.1|205510.1|205624.6|205474.6|205660.1|205510.1|205623.7|205473.7|37
1634228930000|2021-10-14 16:28:50|205624.7|205474.7|205609.7|205459.7|205625.1|205475.1|205605.6|205455.6|29
1634228940000|2021-10-14 16:29:00|205610|205460|205609.5|205459.5|205612.3|205462.3|205606.1|205456.1|27
1634228950000|2021-10-14 16:29:10|205609.4|205459.4|205613.6|205463.6|205614.8|205464.8|205601.4|205451.4|35
1634228960000|2021-10-14 16:29:20|205612.7|205462.7|205659.2|205509.2|205664.6|205514.6|205610|205460|35
1634228970000|2021-10-14 16:29:30|205660.9|205510.9|205666|205516|205667.7|205517.7|205660|205510|33
1634228980000|2021-10-14 16:29:40|205664.5|205514.5|205679.1|205529.1|205679.1|205529.1|205664.5|205514.5|28
1634228990000|2021-10-14 16:29:50|205676.2|205526.2|205681.7|205531.7|205683.4|205533.4|205676.2|205526.2|21
1634229000000|2021-10-14 16:30:00|205681.5|205531.5|205686.3|205536.3|205686.3|205536.3|205678.5|205528.5|30
1634229010000|2021-10-14 16:30:10|205687.9|205537.9|205686.3|205536.3|205687.9|205537.9|205683.3|205533.3|23
1634229020000|2021-10-14 16:30:20|205685.5|205535.5|205681.6|205531.6|205685.5|205535.5|205681.4|205531.4|25
1634229030000|2021-10-14 16:30:30|205681.4|205531.4|205683.9|205533.9|205684.1|205534.1|205681.4|205531.4|17
1634229040000|2021-10-14 16:30:40|205683.7|205533.7|205709.1|205559.1|205719.1|205569.1|205682.8|205532.8|30
1634229050000|2021-10-14 16:30:50|205707.3|205557.3|205707.3|205557.3|205710|205560|205703.1|205553.1|25
1634229060000|2021-10-14 16:31:00|205707.2|205557.2|205678.3|205528.3|205708.3|205558.3|205675.7|205525.7|28
1634229070000|2021-10-14 16:31:10|205688.8|205538.8|205692.2|205542.2|205696.1|205546.1|205688.8|205538.8|31
1634229080000|2021-10-14 16:31:20|205690.6|205540.6|205693.4|205543.4|205693.9|205543.9|205678.2|205528.2|35
1634229090000|2021-10-14 16:31:30|205692.7|205542.7|205691.5|205541.5|205693.2|205543.2|205687.5|205537.5|25
1634229100000|2021-10-14 16:31:40|205691.3|205541.3|205689.9|205539.9|205692.2|205542.2|205689.8|205539.8|27
1634229110000|2021-10-14 16:31:50|205690.3|205540.3|205690|205540|205694.3|205544.3|205685.6|205535.6|23
1634229120000|2021-10-14 16:32:00|205690.2|205540.2|205683.9|205533.9|205690.2|205540.2|205680.9|205530.9|22
1634229130000|2021-10-14 16:32:10|205683.8|205533.8|205682.6|205532.6|205684.4|205534.4|205681.6|205531.6|18
1634229140000|2021-10-14 16:32:20|205683.2|205533.2|205697.8|205547.8|205699.3|205549.3|205683.2|205533.2|21
1634229150000|2021-10-14 16:32:30|205698|205548|205698.7|205548.7|205700|205550|205697.7|205547.7|20
1634229160000|2021-10-14 16:32:40|205698.6|205548.6|205698.5|205548.5|205699.9|205549.9|205697|205547|20
1634229170000|2021-10-14 16:32:50|205698.7|205548.7|205704.9|205554.9|205705.2|205609.9|205659.9|205545.9|19
1634229180000|2021-10-14 16:33:00|205704.3|205554.3|205706.2|205556.2|205708|205558|205702.6|205552.6|13
1634229190000|2021-10-14 16:33:10|205707.5|205557.5|205708|205558|205709.1|205559.1|205705.8|205555.8|12
1634229200000|2021-10-14 16:33:20|205707.7|205557.7|205712.1|205562.1|205716|205566|205706.9|205556.9|20
1634229210000|2021-10-14 16:33:30|205711|205561|205732.3|205682.3|205785.6|205684.4|205711|205561|31
1634229220000|2021-10-14 16:33:40|205732.1|205682.1|205737.8|205587.8|205781.9|205682.1|205731.6|205587.8|22
1634229230000|2021-10-14 16:33:50|205738.8|205588.8|205752.7|205602.7|205765.6|205615.6|205738.5|205588.5|30
1634229240000|2021-10-14 16:34:00|205756.4|205606.4|205770.2|205620.2|205772.3|205622.3|205756.4|205606.4|36
1634229250000|2021-10-14 16:34:10|205770.1|205620.1|205772.3|205622.3|205772.9|205622.9|205767.8|205617.8|31
1634229260000|2021-10-14 16:34:20|205769.1|205619.1|205769.4|205619.4|205771.7|205621.7|205767.9|205617.9|28
1634229270000|2021-10-14 16:34:30|205769.1|205619.1|205780.3|205630.3|205780.3|205630.3|205764.1|205614.1|29
1634229280000|2021-10-14 16:34:40|205779.7|205629.7|205759.7|205609.7|205779.7|205629.7|205756.9|205606.9|29
1634229290000|2021-10-14 16:34:50|205759.6|205609.6|205753.3|205603.3|205764.8|205652.7|205699.7|205601.1|22
1634229300000|2021-10-14 16:35:00|205752.7|205602.7|205705.5|205655.5|205755|205655.8|205701.6|205600.1|27
1634229310000|2021-10-14 16:35:10|205704.8|205654.8|205753.5|205603.5|205754.8|205656.3|205701.9|205598.9|30
1634229320000|2021-10-14 16:35:20|205753.3|205603.3|205750.8|205600.8|205754.8|205604.8|205750.5|205600.5|32
1634229330000|2021-10-14 16:35:30|205752.4|205602.4|205752.8|205602.8|205754.5|205604.5|205751.6|205601.6|27
1634229340000|2021-10-14 16:35:40|205752.7|205602.7|205750.6|205600.6|205755|205605|205750.6|205600.6|29
1634229350000|2021-10-14 16:35:50|205753.1|205603.1|205751.7|205601.7|205755.5|205605.5|205750.3|205600.3|27
1634229360000|2021-10-14 16:36:00|205754.4|205604.4|205754.1|205604.1|205755.2|205653.8|205699.3|205599.5|36
1634229370000|2021-10-14 16:36:10|205753|205603|205756|205606|205757.4|205654.8|205701.4|205602.7|34
1634229380000|2021-10-14 16:36:20|205754.6|205604.6|205718.2|205568.2|205755.3|205651.6|205701.6|205564|27
1634229390000|2021-10-14 16:36:30|205718|205568|205728.7|205578.7|205730.7|205580.7|205717.3|205567.3|34
1634229400000|2021-10-14 16:36:40|205729|205579|205727.1|205577.1|205729.7|205579.7|205725.3|205575.3|31
1634229410000|2021-10-14 16:36:50|205728.3|205578.3|205717.6|205567.6|205729.2|205579.2|205717|205567|25
1634229420000|2021-10-14 16:37:00|205718|205568|205717.1|205567.1|205722.4|205572.4|205714.8|205564.8|37
1634229430000|2021-10-14 16:37:10|205717.2|205567.2|205716.7|205566.7|205718.6|205568.6|205716.7|205566.7|28
1634229440000|2021-10-14 16:37:20|205715.2|205565.2|205716.2|205566.2|205716.9|205566.9|205715.2|205565.2|29
1634229450000|2021-10-14 16:37:30|205717.2|205567.2|205714.6|205564.6|205717.7|205567.7|205714.1|205564.1|28
1634229460000|2021-10-14 16:37:40|205715.3|205565.3|205721.8|205571.8|205721.8|205571.8|205712.7|205562.7|27
1634229470000|2021-10-14 16:37:50|205720.7|205570.7|205719.5|205569.5|205722.4|205572.4|205717.2|205567.2|31
1634229480000|2021-10-14 16:38:00|205719.4|205569.4|205717.2|205567.2|205719.6|205569.6|205716.8|205566.8|21
1634229490000|2021-10-14 16:38:10|205716.9|205566.9|205717.3|205567.3|205719.4|205569.4|205715.8|205565.8|25
1634229500000|2021-10-14 16:38:20|205717.9|205567.9|205714.9|205564.9|205718.4|205568.4|205714.5|205564.5|23
1634229510000|2021-10-14 16:38:30|205715|205565|205713|205563|205716.1|205566.1|205712.8|205562.8|19
1634229520000|2021-10-14 16:38:40|205713.7|205563.7|205716.7|205566.7|205716.9|205566.9|205713.7|205563.7|20
1634229530000|2021-10-14 16:38:50|205714.8|205564.8|205750.5|205600.5|205754.2|205617.1|205667.1|205564.3|23
1634229540000|2021-10-14 16:39:00|205753.6|205603.6|205787.4|205637.4|205788.3|205689.2|205737.1|205599.8|36
1634229550000|2021-10-14 16:39:10|205787.6|205637.6|205829.8|205679.8|205831.2|205728.9|205776.3|205634.1|32
1634229560000|2021-10-14 16:39:20|205832.2|205682.2|205844.3|205694.3|205864.1|205764.5|205787.3|205682.2|35
1634229570000|2021-10-14 16:39:30|205845|205695|205846.1|205696.1|205849.1|205699.1|205843.7|205693.7|29
1634229580000|2021-10-14 16:39:40|205846.4|205696.4|205845|205695|205848.1|205698.1|205841.2|205691.2|36
1634229590000|2021-10-14 16:39:50|205837.5|205687.5|205841.9|205691.9|205843.5|205693.5|205836.2|205686.2|29
1634229600000|2021-10-14 16:40:00|205841.7|205691.7|205838.8|205688.8|205851.5|205701.5|205838.8|205688.8|38
1634229610000|2021-10-14 16:40:10|205839.1|205689.1|205794.1|205644.1|205839.1|205689.1|205786.8|205636.8|37
1634229620000|2021-10-14 16:40:20|205793.9|205643.9|205816|205666|205816|205666|205791.6|205641.6|34
1634229630000|2021-10-14 16:40:30|205812.4|205662.4|205813.9|205663.9|205814.9|205664.9|205811|205661|29
1634229640000|2021-10-14 16:40:40|205814.4|205664.4|205820.5|205670.5|205820.6|205670.6|205812.8|205662.8|29
1634229650000|2021-10-14 16:40:50|205819.6|205669.6|205815.1|205665.1|205819.6|205715.6|205765|205653.9|31
1634229660000|2021-10-14 16:41:00|205815.9|205665.9|205816.2|205666.2|205818.4|205668.4|205814.5|205664.5|30
1634229670000|2021-10-14 16:41:10|205816.9|205666.9|205817.1|205667.1|205818.6|205668.6|205816.4|205666.4|16
1634229680000|2021-10-14 16:41:20|205816.2|205666.2|205818.2|205668.2|205818.7|205668.7|205815.7|205665.7|18
1634229690000|2021-10-14 16:41:30|205818.4|205668.4|205817.2|205667.2|205818.4|205668.4|205815.5|205665.5|15
1634229700000|2021-10-14 16:41:40|205817.1|205667.1|205818.3|205668.3|205819.5|205669.5|205817|205667|16
1634229710000|2021-10-14 16:41:50|205818.1|205668.1|205776.7|205726.7|205818.8|205726.7|205776.7|205665.3|18
1634229720000|2021-10-14 16:42:00|205823.8|205673.8|205827.5|205677.5|205827.9|205727.7|205774.1|205673.8|32
1634229730000|2021-10-14 16:42:10|205827.4|205677.4|205834.8|205684.8|205838.1|205688.1|205824.6|205674.6|25
1634229740000|2021-10-14 16:42:20|205836.4|205686.4|205823.8|205673.8|205837.8|205687.8|205823.8|205673.8|28
1634229750000|2021-10-14 16:42:30|205831.6|205681.6|205838|205688|205839.6|205689.6|205822.6|205672.6|32
1634229760000|2021-10-14 16:42:40|205837.7|205687.7|205836.8|205686.8|205839.7|205689.7|205836|205686|23
1634229770000|2021-10-14 16:42:50|205836.7|205686.7|205835.9|205685.9|205837.7|205687.7|205835.8|205685.8|20
1634229780000|2021-10-14 16:43:00|205837.2|205687.2|205837.3|205687.3|205837.9|205687.9|205834.2|205684.2|31
1634229790000|2021-10-14 16:43:10|205838.4|205688.4|205835.1|205685.1|205839.2|205689.2|205834.5|205684.5|25
1634229800000|2021-10-14 16:43:20|205835.8|205685.8|205834.5|205684.5|205836.1|205686.1|205832.8|205682.8|21
1634229810000|2021-10-14 16:43:30|205835.6|205685.6|205831.9|205681.9|205835.6|205685.6|205831.2|205681.2|17
1634229820000|2021-10-14 16:43:40|205831.8|205681.8|205764.1|205614.1|205832|205682|205763.6|205613.6|30
1634229830000|2021-10-14 16:43:50|205765.7|205615.7|205805.5|205655.5|205806|205667.2|205715.5|205615|35
1634229840000|2021-10-14 16:44:00|205806.6|205656.6|205802.1|205652.1|205806.6|205706.2|205751.1|205651.8|31
1634229850000|2021-10-14 16:44:10|205801.3|205651.3|205803.2|205653.2|205805.3|205655.3|205801.3|205651.3|13
1634229860000|2021-10-14 16:44:20|205804.1|205654.1|205805.9|205655.9|205805.9|205655.9|205803.7|205653.7|7
1634229870000|2021-10-14 16:44:30|205805.6|205655.6|205802.7|205652.7|205806.7|205656.7|205802.7|205652.7|19
1634229880000|2021-10-14 16:44:40|205803|205653|205798.4|205648.4|205804.1|205654.1|205797.5|205647.5|20
1634229890000|2021-10-14 16:44:50|205799.4|205649.4|205805.8|205655.8|205806.3|205704.1|205754.1|205648.6|23
1634229900000|2021-10-14 16:45:00|205805.3|205655.3|205804.2|205654.2|205806.1|205656.1|205804.2|205654.2|15
1634229910000|2021-10-14 16:45:10|205804.7|205654.7|205787|205637|205805.6|205655.6|205785.7|205635.7|28
1634229920000|2021-10-14 16:45:20|205787.3|205637.3|205789.1|205639.1|205792.3|205642.3|205786.9|205636.9|28
1634229930000|2021-10-14 16:45:30|205789.5|205639.5|205794.1|205644.1|205797|205647|205789|205639|33
1634229940000|2021-10-14 16:45:40|205793.7|205643.7|205796.6|205646.6|205799.6|205649.6|205791.9|205641.9|36
1634229950000|2021-10-14 16:45:50|205795.8|205645.8|205796.6|205646.6|205797.5|205647.5|205792.3|205642.3|21
1634229960000|2021-10-14 16:46:00|205794.7|205644.7|205748.3|205598.3|205796.4|205646.4|205726.5|205576.5|29
1634229970000|2021-10-14 16:46:10|205747.4|205597.4|205749.5|205599.5|205751.4|205601.4|205742.1|205592.1|23
1634229980000|2021-10-14 16:46:20|205752.6|205602.6|205751.1|205601.1|205753.5|205603.5|205747.9|205597.9|27
1634229990000|2021-10-14 16:46:30|205751.5|205601.5|205752.1|205602.1|205752.4|205602.4|205748.7|205598.7|29
1634230000000|2021-10-14 16:46:40|205752|205602|205759|205609|205761.2|205658.9|205708.9|205599.9|31
1634230010000|2021-10-14 16:46:50|205756.5|205606.5|205752.7|205602.7|205758.4|205608.4|205752.5|205602.5|25
1634230020000|2021-10-14 16:47:00|205753.5|205603.5|205754.2|205604.2|205754.6|205604.6|205751.3|205601.3|33
1634230030000|2021-10-14 16:47:10|205754.4|205604.4|205752.2|205602.2|205755.1|205605.1|205752.2|205602.2|22
1634230040000|2021-10-14 16:47:20|205753|205603|205751.3|205601.3|205753|205603|205751|205601|19
1634230050000|2021-10-14 16:47:30|205751.8|205601.8|205752.6|205602.6|205754.1|205604.1|205750.3|205600.3|24
1634230060000|2021-10-14 16:47:40|205752.5|205602.5|205755.3|205605.3|205755.5|205605.5|205752.2|205602.2|17
1634230070000|2021-10-14 16:47:50|205754.6|205604.6|205787|205637|205789.7|205639.7|205754.6|205604.6|30
1634230080000|2021-10-14 16:48:00|205786.6|205636.6|205783.9|205633.9|205788|205638|205771.6|205621.6|29
1634230090000|2021-10-14 16:48:10|205772.6|205622.6|205745.7|205595.7|205772.6|205622.6|205742.3|205592.3|30
1634230100000|2021-10-14 16:48:20|205746.3|205596.3|205755.6|205605.6|205756.5|205606.5|205744.9|205594.9|25
1634230110000|2021-10-14 16:48:30|205755.5|205605.5|205753.9|205603.9|205756.7|205606.7|205753.2|205603.2|27
1634230120000|2021-10-14 16:48:40|205754.1|205604.1|205757.2|205607.2|205759.5|205609.5|205753.9|205603.9|29
1634230130000|2021-10-14 16:48:50|205757|205607|205749.7|205599.7|205757.1|205607.1|205748.5|205598.5|30
1634230140000|2021-10-14 16:49:00|205748.9|205598.9|205765.5|205615.5|205766|205616|205748.9|205598.9|31
1634230150000|2021-10-14 16:49:10|205765.1|205615.1|205765.4|205615.4|205767|205617|205763.7|205613.7|23
1634230160000|2021-10-14 16:49:20|205766.2|205616.2|205768|205618|205774.1|205624.1|205764.6|205614.6|26
1634230170000|2021-10-14 16:49:30|205769|205619|205766.7|205616.7|205769.5|205619.5|205765.6|205615.6|16
1634230180000|2021-10-14 16:49:40|205767|205617|205771|205621|205773.1|205623.1|205767|205617|30
1634230190000|2021-10-14 16:49:50|205771.6|205621.6|205767.2|205617.2|205774.8|205624.8|205767.2|205617.2|22
1634230200000|2021-10-14 16:50:00|205767.7|205617.7|205772.7|205622.7|205776.1|205626.1|205766.6|205616.6|29
1634230210000|2021-10-14 16:50:10|205771.6|205621.6|205773.7|205623.7|205773.8|205623.8|205771.6|205621.6|14
1634230220000|2021-10-14 16:50:20|205773.2|205623.2|205775.1|205625.1|205777.4|205627.4|205772.3|205622.3|23
1634230230000|2021-10-14 16:50:30|205713.5|205663.5|205746.7|205596.7|205763.2|205663.5|205710.2|205596.2|20
1634230240000|2021-10-14 16:50:40|205747|205597|205746.6|205596.6|205752.5|205602.5|205745.8|205595.8|19
1634230250000|2021-10-14 16:50:50|205747.3|205597.3|205751.1|205601.1|205751.1|205601.1|205747.3|205597.3|20
1634230260000|2021-10-14 16:51:00|205748.3|205598.3|205743.6|205593.6|205748.3|205598.3|205740.4|205590.4|30
1634230270000|2021-10-14 16:51:10|205744.9|205594.9|205744.2|205594.2|205745.7|205595.7|205743.1|205593.1|16
1634230280000|2021-10-14 16:51:20|205744.8|205594.8|205742.6|205592.6|205745.4|205595.4|205742.6|205592.6|18
1634230290000|2021-10-14 16:51:30|205742.8|205592.8|205744.8|205594.8|205745.3|205595.3|205742.7|205592.7|22
1634230300000|2021-10-14 16:51:40|205744.2|205594.2|205740.6|205590.6|205747|205597|205740.1|205590.1|27
1634230310000|2021-10-14 16:51:50|205740.1|205590.1|205747.1|205597.1|205747.1|205597.1|205740.1|205590.1|15
1634230320000|2021-10-14 16:52:00|205749.1|205599.1|205779.3|205629.3|205779.3|205629.3|205748.8|205598.8|21
1634230330000|2021-10-14 16:52:10|205775.2|205625.2|205787.7|205637.7|205792|205642|205774.2|205624.2|35
1634230340000|2021-10-14 16:52:20|205788.6|205638.6|205788.8|205638.8|205789.6|205639.6|205786.1|205636.1|22
1634230350000|2021-10-14 16:52:30|205789.2|205639.2|205796.6|205646.6|205799|205649|205788.7|205638.7|29
1634230360000|2021-10-14 16:52:40|205796.9|205646.9|205804.6|205654.6|205806.2|205656.2|205796.5|205646.5|26
1634230370000|2021-10-14 16:52:50|205760|205710|205818.5|205668.5|205824.8|205710|205760|205663|32
1634230380000|2021-10-14 16:53:00|205819.7|205669.7|205824.6|205674.6|205824.6|205674.6|205819.7|205669.7|24
1634230390000|2021-10-14 16:53:10|205824.2|205674.2|205819.7|205669.7|205824.3|205674.3|205819.7|205669.7|28
1634230400000|2021-10-14 16:53:20|205819.9|205669.9|205818.2|205668.2|205824.6|205674.6|205818.2|205668.2|23
1634230410000|2021-10-14 16:53:30|205819.1|205669.1|205824.4|205674.4|205824.9|205674.9|205819|205669|26
1634230420000|2021-10-14 16:53:40|205824.1|205674.1|205806.5|205656.5|205824.1|205674.1|205804.7|205654.7|20
1634230430000|2021-10-14 16:53:50|205811.2|205661.2|205804.1|205654.1|205812.4|205662.4|205803|205653|29
1634230440000|2021-10-14 16:54:00|205804|205654|205803|205653|205804.9|205654.9|205801.8|205651.8|25
1634230450000|2021-10-14 16:54:10|205804.5|205654.5|205813.8|205663.8|205814.4|205664.4|205802.9|205652.9|21
1634230460000|2021-10-14 16:54:20|205814.2|205664.2|205815.7|205665.7|205818.2|205718.6|205768.6|205661.7|22
1634230470000|2021-10-14 16:54:30|205816.2|205666.2|205821.2|205671.2|205825.2|205675.2|205816.2|205666.2|22
1634230480000|2021-10-14 16:54:40|205820.8|205670.8|205823.4|205673.4|205824.4|205674.4|205818.4|205668.4|19
1634230490000|2021-10-14 16:54:50|205823.3|205673.3|205817.8|205667.8|205823.3|205673.3|205816.9|205666.9|16
1634230500000|2021-10-14 16:55:00|205817.6|205667.6|205839.2|205689.2|205841.5|205691.5|205817.6|205667.6|23
1634230510000|2021-10-14 16:55:10|205840.6|205690.6|205835.5|205685.5|205840.9|205690.9|205833|205683|24
1634230520000|2021-10-14 16:55:20|205835.3|205685.3|205832.6|205682.6|205839.2|205689.2|205830.2|205680.2|32
1634230530000|2021-10-14 16:55:30|205833.8|205683.8|205798.4|205648.4|205834.6|205684.6|205795.4|205645.4|30
1634230540000|2021-10-14 16:55:40|205798.2|205648.2|205822.3|205672.3|205824.6|205674.6|205790.5|205640.5|27
1634230550000|2021-10-14 16:55:50|205781|205731|205832.4|205682.4|205834.8|205731.5|205781|205679|28
1634230560000|2021-10-14 16:56:00|205828.4|205678.4|205829.1|205679.1|205831.3|205681.3|205826.9|205676.9|20
1634230570000|2021-10-14 16:56:10|205829.7|205679.7|205829.8|205679.8|205832.3|205682.3|205828.7|205678.7|17
1634230580000|2021-10-14 16:56:20|205827.7|205677.7|205821.3|205671.3|205831.2|205681.2|205821.3|205671.3|20
1634230590000|2021-10-14 16:56:30|205822.3|205672.3|205829.9|205679.9|205836.3|205686.3|205820.8|205670.8|29
1634230600000|2021-10-14 16:56:40|205830.2|205680.2|205831.9|205681.9|205831.9|205681.9|205826.8|205676.8|31
1634230610000|2021-10-14 16:56:50|205831.8|205681.8|205832.5|205682.5|205834.5|205684.5|205831.8|205681.8|17
1634230620000|2021-10-14 16:57:00|205833.8|205683.8|205823.3|205673.3|205833.8|205683.8|205818.5|205668.5|26
1634230630000|2021-10-14 16:57:10|205823.4|205673.4|205824.8|205674.8|205825|205675|205821.2|205671.2|17
1634230640000|2021-10-14 16:57:20|205825.3|205675.3|205833.5|205683.5|205837|205687|205823.7|205673.7|18
1634230650000|2021-10-14 16:57:30|205834.3|205684.3|205839.5|205689.5|205844|205737.6|205783.8|205684|22
1634230660000|2021-10-14 16:57:40|205840.1|205690.1|205856.4|205706.4|205863.3|205761.9|205805.1|205690.1|22
1634230670000|2021-10-14 16:57:50|205861.7|205711.7|205855.4|205705.4|205861.7|205711.7|205853.2|205703.2|22
1634230680000|2021-10-14 16:58:00|205856.7|205706.7|205804.2|205754.2|205859.7|205757.1|205804.2|205704.6|24
1634230690000|2021-10-14 16:58:10|205804.4|205754.4|205888.8|205738.8|205888.8|205784.9|205804.4|205710|30
1634230700000|2021-10-14 16:58:20|205888.3|205738.3|205888|205738|205889|205739|205886.7|205736.7|16
1634230710000|2021-10-14 16:58:30|205885|205735|205874.6|205724.6|205885|205735|205873.7|205723.7|25
1634230720000|2021-10-14 16:58:40|205875.5|205725.5|205897|205747|205899.7|205749.7|205875.5|205725.5|24
1634230730000|2021-10-14 16:58:50|205900.7|205750.7|205897.9|205747.9|205902.2|205752.2|205897.5|205747.5|19
1634230740000|2021-10-14 16:59:00|205897.8|205747.8|205837.9|205687.9|205897.8|205747.8|205831.8|205681.8|37
1634230750000|2021-10-14 16:59:10|205837.2|205687.2|205859.2|205709.2|205859.2|205747.5|205788.2|205685.2|28
1634230760000|2021-10-14 16:59:20|205853.6|205703.6|205850.5|205700.5|205860.1|205710.1|205849.3|205699.3|19
1634230770000|2021-10-14 16:59:30|205852.6|205702.6|205825.7|205675.7|205854.9|205725.8|205772.5|205674.2|21
1634230780000|2021-10-14 16:59:40|205825.9|205675.9|205838.7|205688.7|205843.5|205742.9|205774.2|205672.1|25
1634230790000|2021-10-14 16:59:50|205841.5|205691.5|205841.4|205691.4|205843|205693|205838.1|205688.1|28
1634230800000|2021-10-14 17:00:00|205844.5|205694.5|205846.5|205696.5|205848.1|205698.1|205841.8|205691.8|29
1634230810000|2021-10-14 17:00:10|205848.3|205698.3|205845.3|205695.3|205848.3|205744.9|205794.6|205692.7|23
1634230820000|2021-10-14 17:00:20|205846.3|205696.3|205847.3|205697.3|205847.3|205697.3|205841.8|205691.8|22
1634230830000|2021-10-14 17:00:30|205846.3|205696.3|205842.4|205692.4|205851.3|205750.9|205792.2|205685.2|30
1634230840000|2021-10-14 17:00:40|205841.9|205691.9|205840.7|205690.7|205845.1|205695.1|205840.3|205690.3|21
1634230850000|2021-10-14 17:00:50|205840.8|205690.8|205842.2|205692.2|205842.4|205692.4|205840.7|205690.7|17
1634230860000|2021-10-14 17:01:00|205844.1|205694.1|205827.7|205677.7|205846.2|205696.2|205824.9|205674.9|30
1634230870000|2021-10-14 17:01:10|205773.1|205723.1|205799.5|205649.5|205805.6|205723.1|205746.9|205644.8|28
1634230880000|2021-10-14 17:01:20|205798.9|205648.9|205798.5|205648.5|205799.7|205649.7|205796.5|205646.5|20
1634230890000|2021-10-14 17:01:30|205797.5|205647.5|205799.3|205649.3|205799.4|205649.4|205797.5|205647.5|17
1634230900000|2021-10-14 17:01:40|205799.6|205649.6|205799.1|205649.1|205801.3|205651.3|205798.7|205648.7|17
1634230910000|2021-10-14 17:01:50|205799.4|205649.4|205821.4|205671.4|205836|205686|205799.4|205649.4|34
1634230920000|2021-10-14 17:02:00|205819.6|205669.6|205815.1|205665.1|205820.3|205670.3|205809|205659|30
1634230930000|2021-10-14 17:02:10|205815|205665|205801.3|205651.3|205815|205665|205791.6|205641.6|32
1634230940000|2021-10-14 17:02:20|205801.1|205651.1|205811.6|205661.6|205822.2|205672.2|205796.3|205646.3|32
1634230950000|2021-10-14 17:02:30|205801.2|205651.2|205805|205655|205808.1|205658.1|205795.9|205645.9|27
1634230960000|2021-10-14 17:02:40|205799.1|205649.1|205804.3|205654.3|205806|205656|205798.9|205648.9|35
1634230970000|2021-10-14 17:02:50|205804.2|205654.2|205819.9|205669.9|205819.9|205669.9|205804.2|205654.2|32
1634230980000|2021-10-14 17:03:00|205820.2|205670.2|205838.1|205688.1|205838.1|205688.1|205812.4|205662.4|27
1634230990000|2021-10-14 17:03:10|205836.2|205686.2|205840.7|205690.7|205852.4|205702.4|205832.3|205682.3|38
1634231000000|2021-10-14 17:03:20|205840|205690|205853.2|205703.2|205855.4|205705.4|205839.3|205689.3|28
1634231010000|2021-10-14 17:03:30|205850.4|205700.4|205863.3|205713.3|205863.3|205713.3|205849.7|205699.7|21
1634231020000|2021-10-14 17:03:40|205864.1|205714.1|205877.3|205727.3|205880.9|205730.9|205863.4|205713.4|25
1634231030000|2021-10-14 17:03:50|205885.4|205735.4|205878.4|205728.4|205885.4|205735.4|205877.6|205727.6|26
1634231040000|2021-10-14 17:04:00|205880.4|205730.4|205884.3|205734.3|205886.9|205736.9|205868.6|205718.6|32
1634231050000|2021-10-14 17:04:10|205884.8|205734.8|205844.2|205794.2|205889.5|205794.2|205844.2|205729.4|29
1634231060000|2021-10-14 17:04:20|205893|205743|205906.9|205756.9|205915.6|205765.6|205893|205743|33
1634231070000|2021-10-14 17:04:30|205908.3|205758.3|205895.1|205745.1|205908.3|205758.3|205889.1|205739.1|32
1634231080000|2021-10-14 17:04:40|205894.3|205744.3|205894|205744|205895.3|205745.3|205891.1|205741.1|14
1634231090000|2021-10-14 17:04:50|205892.1|205742.1|205900.5|205750.5|205921.6|205771.6|205886.6|205736.6|33
1634231100000|2021-10-14 17:05:00|205902.5|205752.5|205899|205749|205902.5|205752.5|205896|205746|27
1634231110000|2021-10-14 17:05:10|205900.3|205750.3|205903.5|205753.5|205905.2|205755.2|205900.2|205750.2|30
1634231120000|2021-10-14 17:05:20|205903.1|205753.1|205833.2|205783.2|205903.1|205785.7|205829.4|205722.3|26
1634231130000|2021-10-14 17:05:30|205884.5|205734.5|205899.5|205749.5|205899.5|205796.2|205834.7|205730.4|28
1634231140000|2021-10-14 17:05:40|205894.2|205744.2|205898.7|205748.7|205900.3|205750.3|205892.2|205742.2|19
1634231150000|2021-10-14 17:05:50|205896.1|205746.1|205891.9|205741.9|205896.3|205746.3|205890.3|205740.3|22
1634231160000|2021-10-14 17:06:00|205888.1|205738.1|205890.6|205740.6|205893.6|205791.7|205836.2|205736.4|29
1634231170000|2021-10-14 17:06:10|205887.1|205737.1|205906.5|205756.5|205912.9|205814.1|205864|205735.9|29
1634231180000|2021-10-14 17:06:20|205902|205752|205901.8|205751.8|205919|205819.3|205869.2|205749.4|23
1634231190000|2021-10-14 17:06:30|205902.5|205752.5|205900.1|205750.1|205904.5|205754.5|205899.5|205749.5|16
1634231200000|2021-10-14 17:06:40|205899.6|205749.6|205905.2|205755.2|205905.2|205755.2|205899.6|205749.6|14
1634231210000|2021-10-14 17:06:50|205901.7|205751.7|205907.6|205757.6|205907.7|205806.4|205856.4|205751.7|9
1634231220000|2021-10-14 17:07:00|205906|205756|205904.4|205754.4|205907.3|205757.3|205904|205754|17
1634231230000|2021-10-14 17:07:10|205902.2|205752.2|205912.5|205762.5|205913.6|205763.6|205902.2|205752.2|18
1634231240000|2021-10-14 17:07:20|205909.6|205759.6|205909.2|205759.2|205912.2|205762.2|205908.3|205758.3|24
1634231250000|2021-10-14 17:07:30|205909.1|205759.1|205910.1|205760.1|205910.7|205760.7|205908.3|205758.3|19
1634231260000|2021-10-14 17:07:40|205909.7|205759.7|205898.4|205748.4|205910.3|205760.3|205894.6|205744.6|25
1634231270000|2021-10-14 17:07:50|205900.7|205750.7|205898.9|205748.9|205901.8|205751.8|205898.9|205748.9|22
1634231280000|2021-10-14 17:08:00|205899.3|205749.3|205874.8|205724.8|205899.3|205749.3|205868.7|205718.7|28
1634231290000|2021-10-14 17:08:10|205876.7|205726.7|205879|205729|205885.5|205735.5|205875.9|205725.9|28
1634231300000|2021-10-14 17:08:20|205879.4|205729.4|205886.7|205736.7|205887.6|205737.6|205877|205727|36
1634231310000|2021-10-14 17:08:30|205887.1|205737.1|205891.9|205741.9|205892|205742|205885.7|205735.7|21
1634231320000|2021-10-14 17:08:40|205890.6|205740.6|205890.1|205740.1|205894.3|205744.3|205889.6|205739.6|21
1634231330000|2021-10-14 17:08:50|205890.5|205740.5|205891.6|205741.6|205891.6|205741.6|205889|205739|14
1634231340000|2021-10-14 17:09:00|205890.5|205740.5|205894.2|205744.2|205894.5|205744.5|205890.2|205740.2|16
1634231350000|2021-10-14 17:09:10|205895.7|205745.7|205890.7|205740.7|205895.7|205745.7|205890.7|205740.7|16
1634231360000|2021-10-14 17:09:20|205891|205741|205884.8|205734.8|205896.4|205746.4|205883|205733|29
1634231370000|2021-10-14 17:09:30|205884.4|205734.4|205883.8|205733.8|205888.4|205738.4|205883.6|205733.6|26
1634231380000|2021-10-14 17:09:40|205884.1|205734.1|205881.8|205731.8|205884.8|205734.8|205878|205728|14
1634231390000|2021-10-14 17:09:50|205882.8|205732.8|205895.1|205745.1|205897.9|205747.9|205882.8|205732.8|25
1634231400000|2021-10-14 17:10:00|205893.5|205743.5|205891.5|205741.5|205898|205748|205889.7|205739.7|30
1634231410000|2021-10-14 17:10:10|205891.7|205741.7|205890.2|205740.2|205893.2|205743.2|205889.9|205739.9|21
1634231420000|2021-10-14 17:10:20|205889.6|205739.6|205888.1|205738.1|205890.5|205740.5|205886.9|205736.9|23
1634231430000|2021-10-14 17:10:30|205888.3|205738.3|205891.5|205741.5|205891.5|205741.5|205888.3|205738.3|13
1634231440000|2021-10-14 17:10:40|205891.4|205741.4|205893.1|205743.1|205894.7|205744.7|205890.6|205740.6|23
1634231450000|2021-10-14 17:10:50|205893.5|205743.5|205904.7|205754.7|205905.6|205804.1|205854.1|205740.2|24
1634231460000|2021-10-14 17:11:00|205906.1|205756.1|205936.8|205786.8|205941.4|205791.4|205906.1|205756.1|32
1634231470000|2021-10-14 17:11:10|205938.1|205788.1|205915.1|205765.1|205940.3|205790.3|205914|205764|30
1634231480000|2021-10-14 17:11:20|205914.1|205764.1|205914.6|205764.6|205920.8|205770.8|205910.7|205760.7|31
1634231490000|2021-10-14 17:11:30|205924.8|205774.8|205923.9|205773.9|205925.7|205775.7|205916.1|205766.1|23
1634231500000|2021-10-14 17:11:40|205925.7|205775.7|205921.3|205771.3|205925.7|205775.7|205919.8|205769.8|19
1634231510000|2021-10-14 17:11:50|205919.2|205769.2|205921.9|205771.9|205922.6|205772.6|205918.5|205768.5|12
1634231520000|2021-10-14 17:12:00|205921.8|205771.8|205898|205748|205922.6|205772.6|205897.4|205747.4|17
1634231530000|2021-10-14 17:12:10|205897.2|205747.2|205894|205744|205904.6|205754.6|205891.3|205741.3|30
1634231540000|2021-10-14 17:12:20|205895.2|205745.2|205906.2|205756.2|205906.2|205756.2|205891|205741|31
1634231550000|2021-10-14 17:12:30|205902.7|205752.7|205885.7|205735.7|205902.7|205752.7|205882.8|205732.8|28
1634231560000|2021-10-14 17:12:40|205886.5|205736.5|205884.7|205734.7|205886.6|205736.6|205884.5|205734.5|10
1634231570000|2021-10-14 17:12:50|205882.4|205732.4|205886.2|205736.2|205892.1|205742.1|205880.7|205730.7|27
1634231580000|2021-10-14 17:13:00|205838.7|205788.7|205887.1|205737.1|205889.1|205788.7|205838.7|205735.2|28
1634231590000|2021-10-14 17:13:10|205886.7|205736.7|205884.9|205734.9|205889.5|205739.5|205884.8|205734.8|26
1634231600000|2021-10-14 17:13:20|205884.6|205734.6|205884|205734|205886.4|205736.4|205883.6|205733.6|18
1634231610000|2021-10-14 17:13:30|205883.7|205733.7|205883.1|205733.1|205885.5|205735.5|205879.9|205729.9|17
1634231620000|2021-10-14 17:13:40|205883.5|205733.5|205883.6|205733.6|205884.7|205734.7|205881.2|205731.2|14
1634231630000|2021-10-14 17:13:50|205883.4|205733.4|205878.9|205728.9|205884.1|205734.1|205878.4|205728.4|15
1634231640000|2021-10-14 17:14:00|205879|205729|205879.4|205729.4|205879.7|205729.7|205877.1|205727.1|24
1634231650000|2021-10-14 17:14:10|205880.9|205730.9|205881|205731|205881|205731|205878.7|205728.7|17
1634231660000|2021-10-14 17:14:20|205881.2|205731.2|205882.9|205732.9|205882.9|205732.9|205881.2|205731.2|8
1634231670000|2021-10-14 17:14:30|205882.3|205732.3|205885.2|205735.2|205886.6|205736.6|205878|205728|23
1634231680000|2021-10-14 17:14:40|205881.6|205731.6|205887.6|205737.6|205890.1|205788.7|205838.7|205731.2|20
1634231690000|2021-10-14 17:14:50|205884.4|205734.4|205886.5|205736.5|205887.6|205737.6|205884.4|205734.4|21
1634231700000|2021-10-14 17:15:00|205886.3|205736.3|205887.2|205737.2|205887.5|205737.5|205885.5|205735.5|20
1634231710000|2021-10-14 17:15:10|205887|205737|205886.6|205736.6|205887.4|205737.4|205881|205731|17
1634231720000|2021-10-14 17:15:20|205886.9|205736.9|205886.8|205736.8|205894.2|205744.2|205883|205733|27
1634231730000|2021-10-14 17:15:30|205886.7|205736.7|205889.9|205739.9|205889.9|205739.9|205885.6|205735.6|22
1634231740000|2021-10-14 17:15:40|205889.7|205739.7|205901.6|205751.6|205902|205752|205888.2|205738.2|18
1634231750000|2021-10-14 17:15:50|205897.4|205747.4|205899.6|205749.6|205899.9|205749.9|205894.1|205744.1|19
1634231760000|2021-10-14 17:16:00|205899.2|205749.2|205892.6|205742.6|205899.7|205749.7|205892.1|205742.1|21
1634231770000|2021-10-14 17:16:10|205892.2|205742.2|205892.3|205742.3|205894.6|205744.6|205891.5|205741.5|23
1634231780000|2021-10-14 17:16:20|205892.6|205742.6|205871.2|205721.2|205895.7|205745.7|205869.3|205719.3|23
1634231790000|2021-10-14 17:16:30|205871.6|205721.6|205882.8|205732.8|205882.8|205732.8|205869.6|205719.6|22
1634231800000|2021-10-14 17:16:40|205880.3|205730.3|205882.7|205732.7|205888|205738|205880.3|205730.3|27
1634231810000|2021-10-14 17:16:50|205883.6|205733.6|205884.4|205734.4|205889.9|205739.9|205880.5|205730.5|28
1634231820000|2021-10-14 17:17:00|205885.6|205735.6|205902.6|205752.6|205911.5|205761.5|205883.7|205733.7|17
1634231830000|2021-10-14 17:17:10|205903.2|205753.2|205898.8|205748.8|205904.8|205754.8|205898.1|205748.1|19
1634231840000|2021-10-14 17:17:20|205898.9|205748.9|205899.6|205749.6|205899.6|205749.6|205897.7|205747.7|19
1634231850000|2021-10-14 17:17:30|205899.5|205749.5|205903.2|205753.2|205907.1|205757.1|205895.7|205745.7|25
1634231860000|2021-10-14 17:17:40|205904.4|205754.4|205902.9|205752.9|205905|205755|205901.6|205751.6|21
1634231870000|2021-10-14 17:17:50|205902.8|205752.8|205901.2|205751.2|205904.1|205754.1|205900.6|205750.6|15
1634231880000|2021-10-14 17:18:00|205901.7|205751.7|205901.8|205751.8|205902.7|205752.7|205901|205751|10
1634231890000|2021-10-14 17:18:10|205902.1|205752.1|205898.1|205748.1|205916|205815.8|205865.8|205744.9|23
1634231900000|2021-10-14 17:18:20|205897.3|205747.3|205889|205739|205899|205749|205887.7|205737.7|12
1634231910000|2021-10-14 17:18:30|205889.4|205739.4|205867.5|205717.5|205890.5|205740.5|205860.3|205710.3|23
1634231920000|2021-10-14 17:18:40|205868.6|205718.6|205902.1|205752.1|205903|205753|205867.1|205717.1|27
1634231930000|2021-10-14 17:18:50|205902.6|205752.6|205903|205753|205912.6|205762.6|205891.6|205741.6|25
1634231940000|2021-10-14 17:19:00|205912.1|205762.1|205896.5|205746.5|205912.7|205762.7|205895.2|205745.2|24
1634231950000|2021-10-14 17:19:10|205896.8|205746.8|205907.8|205757.8|205909.4|205759.4|205896.8|205746.8|22
1634231960000|2021-10-14 17:19:20|205907.3|205757.3|205919.2|205769.2|205919.8|205769.8|205907.3|205757.3|18
1634231970000|2021-10-14 17:19:30|205919.7|205769.7|205920.9|205770.9|205921.4|205771.4|205915.7|205765.7|24
1634231980000|2021-10-14 17:19:40|205920.7|205770.7|205921.9|205771.9|205922.4|205772.4|205919.4|205769.4|30
1634231990000|2021-10-14 17:19:50|205921.3|205771.3|205921.4|205771.4|205922.5|205772.5|205920.9|205770.9|13
1634232000000|2021-10-14 17:20:00|205921.2|205771.2|205922.1|205772.1|205922.1|205772.1|205919.6|205769.6|17
1634232010000|2021-10-14 17:20:10|205921.5|205771.5|205929.5|205779.5|205931.3|205781.3|205921.4|205771.4|16
1634232020000|2021-10-14 17:20:20|205931.1|205781.1|205930.5|205780.5|205932.1|205782.1|205928.8|205778.8|25
1634232030000|2021-10-14 17:20:30|205925.5|205775.5|205926.3|205776.3|205929.4|205779.4|205925.4|205775.4|24
1634232040000|2021-10-14 17:20:40|205922.5|205772.5|205925.4|205775.4|205926.4|205776.4|205921.3|205771.3|21
1634232050000|2021-10-14 17:20:50|205925.7|205775.7|205926.7|205776.7|205927.7|205777.7|205924.6|205774.6|20
1634232060000|2021-10-14 17:21:00|205926.3|205776.3|205927.8|205777.8|205928.2|205778.2|205922.6|205772.6|29
1634232070000|2021-10-14 17:21:10|205927.2|205777.2|205929.1|205779.1|205929.9|205779.9|205926.6|205776.6|18
1634232080000|2021-10-14 17:21:20|205931.5|205781.5|205928.4|205778.4|205931.5|205781.5|205927|205777|23
1634232090000|2021-10-14 17:21:30|205928|205778|205928.5|205778.5|205929.3|205779.3|205925.5|205775.5|25
1634232100000|2021-10-14 17:21:40|205929.8|205779.8|205929.8|205779.8|205931.6|205781.6|205927.2|205777.2|30
1634232110000|2021-10-14 17:21:50|205928.5|205778.5|205929|205779|205931.6|205781.6|205927.9|205777.9|25
1634232120000|2021-10-14 17:22:00|205928.5|205778.5|205928.6|205778.6|205929.9|205779.9|205927.8|205777.8|15
1634232130000|2021-10-14 17:22:10|205928.7|205778.7|205932.6|205782.6|205933.1|205783.1|205927.2|205777.2|23
1634232140000|2021-10-14 17:22:20|205932.4|205782.4|205930.8|205780.8|205932.6|205782.6|205925.6|205775.6|27
1634232150000|2021-10-14 17:22:30|205931.7|205781.7|205925.8|205775.8|205933.2|205783.2|205925.8|205775.8|23
1634232160000|2021-10-14 17:22:40|205926|205776|205927.3|205777.3|205927.7|205777.7|205926|205776|19
1634232170000|2021-10-14 17:22:50|205925.5|205775.5|205926.3|205776.3|205926.3|205776.3|205925.3|205775.3|16
1634232180000|2021-10-14 17:23:00|205924.8|205774.8|205921.9|205771.9|205927.6|205777.6|205921.9|205771.9|17
1634232190000|2021-10-14 17:23:10|205924.1|205774.1|205922.9|205772.9|205925.9|205775.9|205920.6|205770.6|18
1634232200000|2021-10-14 17:23:20|205922.6|205772.6|205922.3|205772.3|205924.1|205774.1|205921.1|205771.1|20
1634232210000|2021-10-14 17:23:30|205922|205772|205922|205772|205923.7|205773.7|205921.4|205771.4|17
1634232220000|2021-10-14 17:23:40|205922.1|205772.1|205921.9|205771.9|205923.4|205773.4|205921.5|205771.5|18
1634232230000|2021-10-14 17:23:50|205933.4|205783.4|205927.3|205777.3|205936.8|205786.8|205924.5|205774.5|27
1634232240000|2021-10-14 17:24:00|205925.9|205775.9|205939.8|205789.8|205941.7|205831.6|205881.6|205772.2|28
1634232250000|2021-10-14 17:24:10|205941.4|205791.4|205950.5|205800.5|205958.3|205808.3|205939.2|205789.2|25
1634232260000|2021-10-14 17:24:20|205950.1|205800.1|205929.4|205779.4|205950.5|205800.5|205926.7|205776.7|27
1634232270000|2021-10-14 17:24:30|205928.4|205778.4|205928.7|205778.7|205932.7|205782.7|205927.4|205777.4|27
1634232280000|2021-10-14 17:24:40|205929|205779|205940.2|205790.2|205944.3|205794.3|205926.4|205776.4|25
1634232290000|2021-10-14 17:24:50|205940.4|205790.4|205946.5|205796.5|205946.8|205796.8|205938.5|205788.5|19
1634232300000|2021-10-14 17:25:00|205946|205796|205963.9|205813.9|205964.6|205814.6|205945.3|205795.3|18
1634232310000|2021-10-14 17:25:10|205964|205814|205959.4|205809.4|205964|205814|205957.7|205807.7|17
1634232320000|2021-10-14 17:25:20|205959.5|205809.5|205948.7|205798.7|205959.5|205809.5|205946|205796|12
1634232330000|2021-10-14 17:25:30|205947.8|205797.8|205952|205802|205952.1|205802.1|205947.3|205797.3|18
1634232340000|2021-10-14 17:25:40|205951.8|205801.8|205950.7|205800.7|205951.8|205801.8|205949.8|205799.8|6
1634232350000|2021-10-14 17:25:50|205950.9|205800.9|205934.1|205784.1|205951.8|205801.8|205932.4|205782.4|22
1634232360000|2021-10-14 17:26:00|205930.1|205780.1|205933.9|205783.9|205942.9|205792.9|205929.4|205779.4|30
1634232370000|2021-10-14 17:26:10|205933|205783|205937.2|205787.2|205938.8|205788.8|205930.3|205780.3|31
1634232380000|2021-10-14 17:26:20|205937.5|205787.5|205934.4|205784.4|205937.7|205787.7|205934.3|205784.3|16
1634232390000|2021-10-14 17:26:30|205935|205785|205950.4|205800.4|205957.2|205807.2|205932.8|205782.8|26
1634232400000|2021-10-14 17:26:40|205949.7|205799.7|205949.2|205799.2|205951.6|205801.6|205947.6|205797.6|19
1634232410000|2021-10-14 17:26:50|205945.1|205795.1|205946.3|205796.3|205952.1|205849.5|205897.3|205794.1|30
1634232420000|2021-10-14 17:27:00|205948.6|205798.6|205955.3|205805.3|205957.6|205807.6|205948.6|205798.6|27
1634232430000|2021-10-14 17:27:10|205955.4|205805.4|205952.9|205802.9|205956.6|205806.6|205950.9|205800.9|15
1634232440000|2021-10-14 17:27:20|205951.5|205801.5|205950.2|205800.2|205953.3|205803.3|205950.2|205800.2|16
1634232450000|2021-10-14 17:27:30|205950.5|205800.5|205952.9|205802.9|205953.6|205803.6|205950.2|205800.2|20
1634232460000|2021-10-14 17:27:40|205953.4|205803.4|205954.7|205804.7|205956|205856.2|205904.7|205797.6|21
1634232470000|2021-10-14 17:27:50|205956|205806|205957.8|205807.8|205959.2|205809.2|205953.4|205803.4|11
1634232480000|2021-10-14 17:28:00|205956.1|205806.1|205890.8|205840.8|205956.1|205840.8|205889.6|205791.2|22
1634232490000|2021-10-14 17:28:10|205889.7|205839.7|205938.5|205788.5|205941.8|205841.1|205889.7|205785.5|15
1634232500000|2021-10-14 17:28:20|205937.2|205787.2|205941.6|205791.6|205945.6|205795.6|205937|205787|19
1634232510000|2021-10-14 17:28:30|205941.7|205791.7|205942.4|205792.4|205943.4|205793.4|205940.8|205790.8|20
1634232520000|2021-10-14 17:28:40|205942.1|205792.1|205938.8|205788.8|205942.9|205792.9|205938.8|205788.8|17
1634232530000|2021-10-14 17:28:50|205939.3|205789.3|205944.9|205794.9|205948.5|205798.5|205939.3|205789.3|15
1634232540000|2021-10-14 17:29:00|205944|205794|205947.1|205797.1|205948.2|205798.2|205943.7|205793.7|29
1634232550000|2021-10-14 17:29:10|205947.3|205797.3|205949.4|205799.4|205950.7|205800.7|205946.9|205796.9|18
1634232560000|2021-10-14 17:29:20|205949|205799|205951|205801|205951|205801|205948.2|205798.2|17
1634232570000|2021-10-14 17:29:30|205949.5|205799.5|205949|205799|205949.5|205799.5|205948.6|205798.6|14
1634232580000|2021-10-14 17:29:40|205948.8|205798.8|205951.9|205801.9|205952.1|205802.1|205946.8|205796.8|26
1634232590000|2021-10-14 17:29:50|205949|205799|205958.7|205808.7|205984.2|205834.2|205948.7|205798.7|30
1634232600000|2021-10-14 17:30:00|205957.9|205807.9|205936.5|205786.5|205958.9|205808.9|205936.5|205786.5|24
1634232610000|2021-10-14 17:30:10|205939.3|205789.3|205938.8|205788.8|205940.2|205790.2|205937.6|205787.6|23
1634232620000|2021-10-14 17:30:20|205940.9|205790.9|205940|205790|205940.9|205790.9|205938.7|205788.7|13
1634232630000|2021-10-14 17:30:30|205938.7|205788.7|205912.7|205762.7|205938.7|205788.7|205909.1|205759.1|20
1634232640000|2021-10-14 17:30:40|205911.3|205761.3|205848.4|205798.4|205921.4|205804.8|205848.4|205749.9|30
1634232650000|2021-10-14 17:30:50|205849.9|205799.9|205908.8|205758.8|205909.3|205799.9|205849.9|205755.9|23
1634232660000|2021-10-14 17:31:00|205908.1|205758.1|205887.2|205737.2|205908.1|205758.1|205884.7|205734.7|17
1634232670000|2021-10-14 17:31:10|205885.5|205735.5|205884|205734|205885.5|205735.5|205880.6|205730.6|19
1634232680000|2021-10-14 17:31:20|205886.2|205736.2|205893|205743|205893|205743|205886|205736|25
1634232690000|2021-10-14 17:31:30|205892.3|205742.3|205892.2|205742.2|205893.4|205743.4|205888.9|205738.9|22
1634232700000|2021-10-14 17:31:40|205892.8|205742.8|205890.6|205740.6|205892.8|205742.8|205890.2|205740.2|17
1634232710000|2021-10-14 17:31:50|205891.2|205741.2|205891.5|205741.5|205893.3|205743.3|205891.2|205741.2|11
1634232720000|2021-10-14 17:32:00|205885.7|205735.7|205840.2|205690.2|205885.7|205735.7|205840.2|205690.2|26
1634232730000|2021-10-14 17:32:10|205838.9|205688.9|205845.6|205695.6|205845.6|205695.6|205835.9|205685.9|28
1634232740000|2021-10-14 17:32:20|205845.5|205695.5|205843.1|205693.1|205845.5|205695.5|205841.9|205691.9|17
1634232750000|2021-10-14 17:32:30|205843.8|205693.8|205832.3|205682.3|205843.8|205693.8|205832.3|205682.3|19
1634232760000|2021-10-14 17:32:40|205838.1|205688.1|205834.5|205684.5|205838.6|205688.6|205832.9|205682.9|30
1634232770000|2021-10-14 17:32:50|205834.9|205684.9|205838|205688|205838.9|205688.9|205834|205684|30
1634232780000|2021-10-14 17:33:00|205836.9|205686.9|205834.8|205684.8|205837.3|205687.3|205832.9|205682.9|25
1634232790000|2021-10-14 17:33:10|205835.5|205685.5|205834.6|205684.6|205835.5|205685.5|205833.1|205683.1|18
1634232800000|2021-10-14 17:33:20|205834.3|205684.3|205828.5|205678.5|205835.4|205685.4|205828.5|205678.5|14
1634232810000|2021-10-14 17:33:30|205829.1|205679.1|205828.4|205678.4|205831.5|205681.5|205824.7|205674.7|29
1634232820000|2021-10-14 17:33:40|205825.6|205675.6|205832.9|205682.9|205832.9|205682.9|205825.6|205675.6|25
1634232830000|2021-10-14 17:33:50|205833|205683|205831|205681|205834.2|205684.2|205830.2|205680.2|17
1634232840000|2021-10-14 17:34:00|205830.8|205680.8|205830.5|205680.5|205832.4|205682.4|205829.2|205679.2|15
1634232850000|2021-10-14 17:34:10|205830.6|205680.6|205833|205683|205833|205683|205828.1|205678.1|13
1634232860000|2021-10-14 17:34:20|205833.2|205683.2|205839.3|205689.3|205841.4|205691.4|205831.6|205681.6|28
1634232870000|2021-10-14 17:34:30|205839.2|205689.2|205839.9|205689.9|205839.9|205689.9|205835.5|205685.5|21
1634232880000|2021-10-14 17:34:40|205837.9|205687.9|205839.4|205689.4|205840.4|205690.4|205837.5|205687.5|24
1634232890000|2021-10-14 17:34:50|205839|205689|205836.6|205686.6|205840.2|205690.2|205836.6|205686.6|19
1634232900000|2021-10-14 17:35:00|205837|205687|205835.8|205685.8|205837.3|205687.3|205834|205684|21
1634232910000|2021-10-14 17:35:10|205836.1|205686.1|205835.7|205685.7|205836.5|205686.5|205832.9|205682.9|20
1634232920000|2021-10-14 17:35:20|205835.8|205685.8|205835.5|205685.5|205837.4|205687.4|205835.5|205685.5|16
1634232930000|2021-10-14 17:35:30|205836.9|205686.9|205836.5|205686.5|205838|205688|205834.3|205684.3|21
1634232940000|2021-10-14 17:35:40|205837.3|205687.3|205835.7|205685.7|205837.3|205687.3|205834.3|205684.3|21
1634232950000|2021-10-14 17:35:50|205834.8|205684.8|205834.3|205684.3|205836|205686|205834.1|205684.1|22
1634232960000|2021-10-14 17:36:00|205835.6|205685.6|205836.5|205686.5|205838.7|205688.7|205834.4|205684.4|23
1634232970000|2021-10-14 17:36:10|205838.3|205688.3|205836.1|205686.1|205839.2|205689.2|205835|205685|21
1634232980000|2021-10-14 17:36:20|205836.5|205686.5|205839.5|205689.5|205839.5|205689.5|205836.5|205686.5|13
1634232990000|2021-10-14 17:36:30|205839.3|205689.3|205836.8|205686.8|205839.9|205689.9|205835.5|205685.5|21
1634233000000|2021-10-14 17:36:40|205836.9|205686.9|205836.3|205686.3|205837.5|205687.5|205835.3|205685.3|20
1634233010000|2021-10-14 17:36:50|205834.8|205684.8|205836.1|205686.1|205837.2|205687.2|205833.3|205683.3|25
1634233020000|2021-10-14 17:37:00|205834.1|205684.1|205832.6|205682.6|205836.7|205686.7|205832.1|205682.1|19
1634233030000|2021-10-14 17:37:10|205833.1|205683.1|205831.6|205681.6|205834.1|205684.1|205830.8|205680.8|25
1634233040000|2021-10-14 17:37:20|205832|205682|205823.5|205673.5|205833|205683|205821|205671|28
1634233050000|2021-10-14 17:37:30|205819.7|205669.7|205795.8|205645.8|205822.6|205672.6|205794.5|205644.5|27
1634233060000|2021-10-14 17:37:40|205795|205645|205791.5|205641.5|205795|205645|205788.2|205638.2|24
1634233070000|2021-10-14 17:37:50|205792.9|205642.9|205793.2|205643.2|205797.5|205698.2|205746|205641.7|21
1634233080000|2021-10-14 17:38:00|205792.4|205642.4|205799.3|205649.3|205800|205650|205792.4|205642.4|22
1634233090000|2021-10-14 17:38:10|205797.8|205647.8|205791.1|205641.1|205799|205649|205787.2|205637.2|23
1634233100000|2021-10-14 17:38:20|205791.4|205641.4|205790.1|205640.1|205793.1|205643.1|205784.6|205634.6|23
1634233110000|2021-10-14 17:38:30|205790.6|205640.6|205787.3|205637.3|205790.6|205640.6|205786.9|205636.9|18
1634233120000|2021-10-14 17:38:40|205787.2|205637.2|205787.7|205637.7|205789.4|205639.4|205787.2|205637.2|16
1634233130000|2021-10-14 17:38:50|205786.9|205636.9|205791.3|205641.3|205792.8|205642.8|205785.9|205635.9|30
1634233140000|2021-10-14 17:39:00|205789.9|205639.9|205791.5|205641.5|205794.2|205644.2|205788.8|205638.8|27
1634233150000|2021-10-14 17:39:10|205794.4|205644.4|205795.9|205645.9|205795.9|205645.9|205793|205643|13
1634233160000|2021-10-14 17:39:20|205794.7|205644.7|205795.1|205645.1|205796.2|205646.2|205792.5|205642.5|18
1634233170000|2021-10-14 17:39:30|205794.6|205644.6|205794.9|205644.9|205795.8|205645.8|205794.6|205644.6|12
1634233180000|2021-10-14 17:39:40|205795.4|205645.4|205793.2|205643.2|205795.5|205645.5|205791.2|205641.2|12
1634233190000|2021-10-14 17:39:50|205793.6|205643.6|205791.8|205641.8|205794.2|205644.2|205791.5|205641.5|12
1634233200000|2021-10-14 17:40:00|205791.4|205641.4|205792.1|205642.1|205792.6|205642.6|205789.9|205639.9|17
1634233210000|2021-10-14 17:40:10|205792|205642|205792.2|205642.2|205792.2|205642.2|205790.3|205640.3|5
1634233220000|2021-10-14 17:40:20|205790|205640|205791.2|205641.2|205791.8|205641.8|205789.6|205639.6|12
1634233230000|2021-10-14 17:40:30|205791.4|205641.4|205792.8|205642.8|205792.9|205642.9|205789.2|205639.2|16
1634233240000|2021-10-14 17:40:40|205791.4|205641.4|205791|205641|205792|205642|205790.4|205640.4|11
1634233250000|2021-10-14 17:40:50|205788.5|205638.5|205792.1|205642.1|205794.6|205644.6|205788.5|205638.5|19
1634233260000|2021-10-14 17:41:00|205791.9|205641.9|205811.9|205661.9|205832.6|205682.6|205791.9|205641.9|30
1634233270000|2021-10-14 17:41:10|205811.1|205661.1|205812.3|205662.3|205814.7|205664.7|205809.4|205659.4|29
1634233280000|2021-10-14 17:41:20|205810|205660|205815.5|205665.5|205815.5|205665.5|205810|205660|12
1634233290000|2021-10-14 17:41:30|205815.1|205665.1|205836.7|205686.7|205836.7|205686.7|205814.1|205664.1|12
1634233300000|2021-10-14 17:41:40|205837.1|205687.1|205823.4|205673.4|205837.5|205687.5|205822.5|205672.5|20
1634233310000|2021-10-14 17:41:50|205824.3|205674.3|205823.1|205673.1|205826.5|205676.5|205823.1|205673.1|6
1634233320000|2021-10-14 17:42:00|205822.5|205672.5|205820.8|205670.8|205823.1|205673.1|205820.1|205670.1|20
1634233330000|2021-10-14 17:42:10|205820.6|205670.6|205822.3|205672.3|205822.3|205672.3|205820.3|205670.3|13
1634233340000|2021-10-14 17:42:20|205822.9|205672.9|205820.9|205670.9|205823.4|205673.4|205820.4|205670.4|13
1634233350000|2021-10-14 17:42:30|205820.8|205670.8|205823.9|205673.9|205823.9|205673.9|205819.9|205669.9|7
1634233360000|2021-10-14 17:42:40|205821.5|205671.5|205827.4|205677.4|205827.4|205677.4|205821.5|205671.5|14
1634233370000|2021-10-14 17:42:50|205828.3|205678.3|205828|205678|205829.5|205679.5|205827.1|205677.1|12
1634233380000|2021-10-14 17:43:00|205827.4|205677.4|205834.2|205684.2|205834.5|205684.5|205825.5|205675.5|27
1634233390000|2021-10-14 17:43:10|205835.3|205685.3|205838.3|205688.3|205847.3|205697.3|205835|205685|22
1634233400000|2021-10-14 17:43:20|205839.9|205689.9|205838.7|205688.7|205841.8|205691.8|205838.3|205688.3|15
1634233410000|2021-10-14 17:43:30|205837.9|205687.9|205835.1|205685.1|205839.6|205689.6|205829.4|205679.4|28
1634233420000|2021-10-14 17:43:40|205833.3|205683.3|205835.8|205685.8|205841.7|205691.7|205831.2|205681.2|30
1634233430000|2021-10-14 17:43:50|205835.9|205685.9|205830|205680|205840.4|205690.4|205827.5|205677.5|24
1634233440000|2021-10-14 17:44:00|205826.5|205676.5|205828.7|205678.7|205838.2|205737.3|205784.7|205676.5|27
1634233450000|2021-10-14 17:44:10|205830.2|205680.2|205833.5|205683.5|205833.6|205683.6|205830|205680|16
1634233460000|2021-10-14 17:44:20|205832.3|205682.3|205833.2|205683.2|205837.4|205687.4|205830|205680|21
1634233470000|2021-10-14 17:44:30|205833.5|205683.5|205840.1|205690.1|205840.1|205739.3|205789.3|205681.4|28
1634233480000|2021-10-14 17:44:40|205839|205689|205846.3|205696.3|205846.9|205696.9|205836.9|205686.9|27
1634233490000|2021-10-14 17:44:50|205843.8|205693.8|205849.9|205699.9|205850.7|205700.7|205843.8|205693.8|24
1634233500000|2021-10-14 17:45:00|205850.2|205700.2|205850.5|205700.5|205851.3|205701.3|205846.8|205696.8|28
1634233510000|2021-10-14 17:45:10|205850.3|205700.3|205853|205703|205853.9|205703.9|205850|205700|25
1634233520000|2021-10-14 17:45:20|205852.5|205702.5|205850.3|205700.3|205852.5|205702.5|205849|205699|17
1634233530000|2021-10-14 17:45:30|205850.6|205700.6|205848.8|205698.8|205851.2|205701.2|205846.6|205696.6|16
1634233540000|2021-10-14 17:45:40|205848.9|205698.9|205844.8|205694.8|205849.2|205699.2|205844.7|205694.7|12
1634233550000|2021-10-14 17:45:50|205841.6|205691.6|205844.5|205694.5|205847.9|205697.9|205841.6|205691.6|19
1634233560000|2021-10-14 17:46:00|205848.2|205698.2|205796.2|205646.2|205850.8|205724.6|205738|205633.1|35
1634233570000|2021-10-14 17:46:10|205796.3|205646.3|205796.6|205646.6|205798.2|205648.2|205793.1|205643.1|21
1634233580000|2021-10-14 17:46:20|205796.5|205646.5|205796.6|205646.6|205797.2|205647.2|205795.8|205645.8|14
1634233590000|2021-10-14 17:46:30|205796.2|205646.2|205796.8|205646.8|205797|205647|205792.7|205642.7|20
1634233600000|2021-10-14 17:46:40|205796.7|205646.7|205794.8|205644.8|205796.7|205646.7|205791.6|205641.6|20
1634233610000|2021-10-14 17:46:50|205796|205646|205794.2|205644.2|205796|205646|205792|205642|21
1634233620000|2021-10-14 17:47:00|205793.3|205643.3|205794.3|205644.3|205794.3|205644.3|205791.6|205641.6|16
1634233630000|2021-10-14 17:47:10|205794.9|205644.9|205801.3|205651.3|205804.7|205654.7|205794.5|205644.5|27
1634233640000|2021-10-14 17:47:20|205802.7|205652.7|205802.3|205652.3|205805.1|205655.1|205797.2|205647.2|26
1634233650000|2021-10-14 17:47:30|205802.7|205652.7|205802.1|205652.1|205804.6|205654.6|205800|205650|16
1634233660000|2021-10-14 17:47:40|205802.7|205652.7|205806.3|205656.3|205809.1|205659.1|205798.9|205648.9|26
1634233670000|2021-10-14 17:47:50|205806.4|205656.4|205808.2|205658.2|205809.4|205659.4|205806.1|205656.1|15
1634233680000|2021-10-14 17:48:00|205807.9|205657.9|205806.9|205656.9|205807.9|205657.9|205806|205656|13
1634233690000|2021-10-14 17:48:10|205807.7|205657.7|205806.1|205656.1|205811.1|205661.1|205805|205655|24
1634233700000|2021-10-14 17:48:20|205806.4|205656.4|205806|205656|205807.2|205657.2|205803.7|205653.7|21
1634233710000|2021-10-14 17:48:30|205805.8|205655.8|205809.5|205659.5|205809.5|205659.5|205805.7|205655.7|15
1634233720000|2021-10-14 17:48:40|205809.7|205659.7|205807.9|205657.9|205809.8|205659.8|205807.6|205657.6|15
1634233730000|2021-10-14 17:48:50|205807.5|205657.5|205805.9|205655.9|205809.3|205659.3|205805.8|205655.8|19
1634233740000|2021-10-14 17:49:00|205806.3|205656.3|205806.4|205656.4|205807|205657|205802.8|205652.8|21
1634233750000|2021-10-14 17:49:10|205805.6|205655.6|205782.4|205632.4|205806.9|205656.9|205781.4|205631.4|29
1634233760000|2021-10-14 17:49:20|205783.4|205633.4|205783.5|205633.5|205784.1|205634.1|205781.9|205631.9|18
1634233770000|2021-10-14 17:49:30|205782.9|205632.9|205783.6|205633.6|205784.3|205634.3|205782.6|205632.6|12
1634233780000|2021-10-14 17:49:40|205783.5|205633.5|205785|205635|205785|205635|205781.4|205631.4|14
1634233790000|2021-10-14 17:49:50|205784.8|205634.8|205792.7|205642.7|205797.9|205647.9|205784.8|205634.8|23
1634233800000|2021-10-14 17:50:00|205790.1|205640.1|205781.5|205631.5|205795|205645|205773.3|205623.3|17
1634233810000|2021-10-14 17:50:10|205781.1|205631.1|205793.6|205643.6|205794.1|205644.1|205781.1|205631.1|31
1634233820000|2021-10-14 17:50:20|205794.5|205644.5|205792.3|205642.3|205797|205647|205791.8|205641.8|31
1634233830000|2021-10-14 17:50:30|205796.3|205646.3|205798.6|205648.6|205811.6|205661.6|205795.9|205645.9|31
1634233840000|2021-10-14 17:50:40|205798.7|205648.7|205812.9|205662.9|205816|205666|205798.7|205648.7|29
1634233850000|2021-10-14 17:50:50|205813.1|205663.1|205816.3|205666.3|205816.7|205666.7|205812.9|205662.9|25
1634233860000|2021-10-14 17:51:00|205818.2|205668.2|205833.9|205683.9|205837.2|205687.2|205818.2|205668.2|22
1634233870000|2021-10-14 17:51:10|205833.8|205683.8|205839.3|205689.3|205841.6|205691.6|205833.4|205683.4|24
1634233880000|2021-10-14 17:51:20|205839.5|205689.5|205838.3|205688.3|205841.4|205691.4|205837.4|205687.4|21
1634233890000|2021-10-14 17:51:30|205839.6|205689.6|205834.6|205684.6|205839.6|205689.6|205834.6|205684.6|24
1634233900000|2021-10-14 17:51:40|205834.5|205684.5|205834.3|205684.3|205834.5|205684.5|205829|205679|26
1634233910000|2021-10-14 17:51:50|205833.9|205683.9|205829.9|205679.9|205834.1|205684.1|205828.6|205678.6|26
1634233920000|2021-10-14 17:52:00|205829.7|205679.7|205825.8|205675.8|205831.8|205730.5|205779.7|205675.8|19
1634233930000|2021-10-14 17:52:10|205824.6|205674.6|205824|205674|205828.9|205678.9|205823.9|205673.9|23
1634233940000|2021-10-14 17:52:20|205823.1|205673.1|205806.7|205656.7|205823.9|205673.9|205800.4|205650.4|27
1634233950000|2021-10-14 17:52:30|205808.6|205658.6|205805.2|205655.2|205811.6|205661.6|205805.2|205655.2|17
1634233960000|2021-10-14 17:52:40|205806.1|205656.1|205792.3|205642.3|205806.3|205656.3|205789.9|205639.9|25
1634233970000|2021-10-14 17:52:50|205792.1|205642.1|205791.1|205641.1|205794.5|205644.5|205790.5|205640.5|17
1634233980000|2021-10-14 17:53:00|205791.8|205641.8|205744.4|205694.4|205795.7|205698.8|205744.1|205641.8|21
1634233990000|2021-10-14 17:53:10|205744|205694|205790.9|205640.9|205795.1|205702.2|205744|205640.8|21
1634234000000|2021-10-14 17:53:20|205793.7|205643.7|205797.7|205647.7|205806.2|205707.5|205757.5|205642.3|36
1634234010000|2021-10-14 17:53:30|205795.7|205645.7|205796.4|205646.4|205800.2|205650.2|205795.1|205645.1|25
1634234020000|2021-10-14 17:53:40|205800.5|205650.5|205795|205645|205801.6|205651.6|205792.7|205642.7|24
1634234030000|2021-10-14 17:53:50|205798.3|205648.3|205800|205650|205803.1|205653.1|205795.2|205645.2|24
1634234040000|2021-10-14 17:54:00|205799.4|205649.4|205799.2|205649.2|205810.9|205660.9|205798.3|205648.3|31
1634234050000|2021-10-14 17:54:10|205798.2|205648.2|205806.8|205656.8|205810.8|205704.6|205747.5|205648.2|30
1634234060000|2021-10-14 17:54:20|205807.6|205657.6|205765.1|205715.1|205811|205715.1|205757.8|205656.8|21
1634234070000|2021-10-14 17:54:30|205763.1|205713.1|205813.8|205663.8|205816|205713.1|205763.1|205658.7|22
1634234080000|2021-10-14 17:54:40|205813.5|205663.5|205806.8|205656.8|205813.5|205708.3|205757.8|205656.8|31
1634234090000|2021-10-14 17:54:50|205808.2|205658.2|205808.2|205658.2|205814|205664|205807.9|205657.9|24
1634234100000|2021-10-14 17:55:00|205808.4|205658.4|205805.1|205655.1|205810.6|205660.6|205805.1|205655.1|26
1634234110000|2021-10-14 17:55:10|205804.8|205654.8|205803.4|205653.4|205804.9|205654.9|205801.5|205651.5|22
1634234120000|2021-10-14 17:55:20|205805.2|205655.2|205805.6|205655.6|205808.7|205658.7|205803.9|205653.9|23
1634234130000|2021-10-14 17:55:30|205805.1|205655.1|205813.3|205663.3|205814.9|205664.9|205804.1|205654.1|21
1634234140000|2021-10-14 17:55:40|205813.7|205663.7|205812.6|205662.6|205813.7|205663.7|205810.9|205660.9|15
1634234150000|2021-10-14 17:55:50|205812.2|205662.2|205809.4|205659.4|205815.2|205665.2|205808.8|205658.8|16
1634234160000|2021-10-14 17:56:00|205809.5|205659.5|205808.4|205658.4|205810.4|205660.4|205807.2|205657.2|19
1634234170000|2021-10-14 17:56:10|205807.4|205657.4|205806.4|205656.4|205808.1|205658.1|205804.9|205654.9|15
1634234180000|2021-10-14 17:56:20|205805.8|205655.8|205809.3|205659.3|205809.3|205659.3|205804.4|205654.4|9
1634234190000|2021-10-14 17:56:30|205809.2|205659.2|205811.3|205661.3|205814.5|205664.5|205806.9|205656.9|19
1634234200000|2021-10-14 17:56:40|205812|205662|205818.3|205668.3|205818.3|205668.3|205811.2|205661.2|25
1634234210000|2021-10-14 17:56:50|205839.9|205689.9|205841.8|205691.8|205852.5|205750.9|205794.5|205689.9|28
1634234220000|2021-10-14 17:57:00|205842.8|205692.8|205825.9|205675.9|205842.8|205692.8|205812.1|205662.1|31
1634234230000|2021-10-14 17:57:10|205825.4|205675.4|205831.3|205681.3|205832.1|205682.1|205824.3|205674.3|18
1634234240000|2021-10-14 17:57:20|205859.2|205709.2|205851.4|205701.4|205860.2|205710.2|205848.4|205698.4|29
1634234250000|2021-10-14 17:57:30|205851.6|205701.6|205843.3|205693.3|205851.6|205701.6|205839.8|205689.8|29
1634234260000|2021-10-14 17:57:40|205843.6|205693.6|205853.2|205703.2|205854.5|205751.2|205800.6|205692.1|24
1634234270000|2021-10-14 17:57:50|205853.8|205703.8|205843.2|205693.2|205854.8|205704.8|205843.2|205693.2|17
1634234280000|2021-10-14 17:58:00|205844.5|205694.5|205847.4|205697.4|205847.9|205697.9|205840.4|205690.4|20
1634234290000|2021-10-14 17:58:10|205846.6|205696.6|205845.4|205695.4|205848.8|205698.8|205845.2|205695.2|22
1634234300000|2021-10-14 17:58:20|205845.7|205695.7|205847.5|205697.5|205850.2|205700.2|205845.2|205695.2|23
1634234310000|2021-10-14 17:58:30|205847.3|205697.3|205842|205692|205849.1|205699.1|205837.7|205687.7|28
1634234320000|2021-10-14 17:58:40|205841.1|205691.1|205844.3|205694.3|205844.7|205694.7|205841.1|205691.1|19
1634234330000|2021-10-14 17:58:50|205839.7|205689.7|205844.2|205694.2|205844.6|205694.6|205839.7|205689.7|17
1634234340000|2021-10-14 17:59:00|205844|205694|205844.8|205694.8|205845.8|205695.8|205841.9|205691.9|16
1634234350000|2021-10-14 17:59:10|205844.3|205694.3|205846.3|205696.3|205846.7|205696.7|205838.6|205688.6|21
1634234360000|2021-10-14 17:59:20|205847.3|205697.3|205891.9|205741.9|205894|205777.9|205813.7|205695.8|28
1634234370000|2021-10-14 17:59:30|205894.5|205744.5|205885.5|205735.5|205898.5|205748.5|205882.5|205732.5|22
1634234380000|2021-10-14 17:59:40|205887.2|205737.2|205847.5|205697.5|205887.2|205764|205814|205690.1|26
1634234390000|2021-10-14 17:59:50|205848.2|205698.2|205862.4|205712.4|205865.1|205765.1|205810.5|205697.9|19
1634234400000|2021-10-14 18:00:00|205862.7|205712.7|205864.1|205714.1|205864.1|205714.1|205861|205711|25
1634234410000|2021-10-14 18:00:10|205862.2|205712.2|205862.9|205712.9|205864|205714|205861.4|205711.4|20
1634234420000|2021-10-14 18:00:20|205863.1|205713.1|205864.7|205714.7|205871.8|205721.8|205862.6|205712.6|22
1634234430000|2021-10-14 18:00:30|205867.2|205717.2|205869.5|205719.5|205870.3|205720.3|205866.4|205716.4|12
1634234440000|2021-10-14 18:00:40|205869|205719|205855.2|205705.2|205869|205719|205854|205704|21
1634234450000|2021-10-14 18:00:50|205854.3|205704.3|205842.8|205692.8|205854.9|205741.3|205791.3|205691.7|30
1634234460000|2021-10-14 18:01:00|205841.5|205691.5|205855.5|205705.5|205858.4|205708.4|205841.5|205691.5|35
1634234470000|2021-10-14 18:01:10|205854|205704|205858.7|205708.7|205858.7|205708.7|205852.6|205702.6|18
1634234480000|2021-10-14 18:01:20|205858.9|205708.9|205858.2|205708.2|205861|205711|205858.1|205708.1|19
1634234490000|2021-10-14 18:01:30|205858|205708|205860.6|205710.6|205861.4|205711.4|205857.5|205707.5|16
1634234500000|2021-10-14 18:01:40|205860.4|205710.4|205888.4|205738.4|205895.2|205793|205843|205709.8|23
1634234510000|2021-10-14 18:01:50|205886.9|205736.9|205893.8|205743.8|205895.5|205745.5|205884.3|205734.3|23
1634234520000|2021-10-14 18:02:00|205894.1|205744.1|205892.8|205742.8|205894.3|205744.3|205892.4|205742.4|20
1634234530000|2021-10-14 18:02:10|205893|205743|205900.4|205750.4|205900.4|205750.4|205892.9|205742.9|20
1634234540000|2021-10-14 18:02:20|205899.4|205749.4|205937.4|205787.4|205938.2|205822.7|205872|205749.4|26
1634234550000|2021-10-14 18:02:30|205937.2|205787.2|205929.4|205779.4|205937.5|205787.5|205926.2|205776.2|26
1634234560000|2021-10-14 18:02:40|205933.6|205783.6|205939.9|205789.9|205943.6|205793.6|205930.4|205780.4|24
1634234570000|2021-10-14 18:02:50|205942.9|205792.9|205925.9|205775.9|205948|205798|205920.9|205770.9|25
1634234580000|2021-10-14 18:03:00|205925.5|205775.5|205922.4|205772.4|205926.1|205776.1|205921.9|205771.9|23
1634234590000|2021-10-14 18:03:10|205921.7|205771.7|205928|205778|205928|205778|205921.7|205771.7|19
1634234600000|2021-10-14 18:03:20|205928.9|205778.9|205919.4|205769.4|205928.9|205778.9|205919.4|205769.4|18
1634234610000|2021-10-14 18:03:30|205919.5|205769.5|205918.4|205768.4|205920.4|205770.4|205916.4|205766.4|25
1634234620000|2021-10-14 18:03:40|205918.5|205768.5|205917.2|205767.2|205918.5|205768.5|205911.4|205761.4|21
1634234630000|2021-10-14 18:03:50|205916.9|205766.9|205920|205770|205921.7|205771.7|205916.9|205766.9|19
1634234640000|2021-10-14 18:04:00|205921.2|205771.2|205889.5|205739.5|205921.2|205771.2|205878.9|205728.9|31
1634234650000|2021-10-14 18:04:10|205891.5|205741.5|205859.2|205709.2|205891.5|205741.5|205859.2|205709.2|29
1634234660000|2021-10-14 18:04:20|205859.8|205709.8|205853|205703|205862.7|205712.7|205848.6|205698.6|29
1634234670000|2021-10-14 18:04:30|205852|205702|205848.9|205698.9|205852|205702|205848.4|205698.4|25
1634234680000|2021-10-14 18:04:40|205849.3|205699.3|205879.4|205729.4|205881.2|205731.2|205848.1|205698.1|22
1634234690000|2021-10-14 18:04:50|205885.1|205735.1|205883.9|205733.9|205885.3|205735.3|205879.3|205729.3|27
1634234700000|2021-10-14 18:05:00|205881.6|205731.6|205863.6|205713.6|205888|205738|205863.4|205713.4|27
1634234710000|2021-10-14 18:05:10|205864.2|205714.2|205870.5|205720.5|205877|205727|205863.2|205713.2|31
1634234720000|2021-10-14 18:05:20|205871.2|205721.2|205867.3|205717.3|205871.2|205721.2|205865.3|205715.3|25
1634234730000|2021-10-14 18:05:30|205867.7|205717.7|205888.2|205738.2|205892.4|205742.4|205867.7|205717.7|21
1634234740000|2021-10-14 18:05:40|205889.5|205739.5|205887.5|205737.5|205890|205740|205885.6|205735.6|18
1634234750000|2021-10-14 18:05:50|205888.4|205738.4|205885.6|205735.6|205893.5|205743.5|205883.8|205733.8|26
1634234760000|2021-10-14 18:06:00|205886.4|205736.4|205884.9|205734.9|205887.4|205737.4|205884|205734|26
1634234770000|2021-10-14 18:06:10|205885.1|205735.1|205889|205739|205889.3|205739.3|205885.1|205735.1|16
1634234780000|2021-10-14 18:06:20|205888.8|205738.8|205887.5|205737.5|205889.8|205739.8|205886.7|205736.7|22
1634234790000|2021-10-14 18:06:30|205887.6|205737.6|205887.7|205737.7|205888.9|205738.9|205887.1|205737.1|19
1634234800000|2021-10-14 18:06:40|205887.4|205737.4|205886.4|205736.4|205887.8|205737.8|205881.8|205731.8|22
1634234810000|2021-10-14 18:06:50|205886.7|205736.7|205892.1|205742.1|205892.1|205742.1|205884.8|205734.8|27
1634234820000|2021-10-14 18:07:00|205890.6|205740.6|205890.7|205740.7|205892.1|205742.1|205887.6|205737.6|27
1634234830000|2021-10-14 18:07:10|205890.1|205740.1|205882.3|205732.3|205890.9|205740.9|205882.3|205732.3|22
1634234840000|2021-10-14 18:07:20|205882.2|205732.2|205888.3|205738.3|205888.8|205738.8|205882.2|205732.2|28
1634234850000|2021-10-14 18:07:30|205884.2|205734.2|205897.9|205747.9|205897.9|205747.9|205881.9|205731.9|27
1634234860000|2021-10-14 18:07:40|205893.4|205743.4|205880.5|205730.5|205897.2|205747.2|205876|205726|30
1634234870000|2021-10-14 18:07:50|205879.8|205729.8|205891.1|205741.1|205891.1|205741.1|205878.7|205728.7|27
1634234880000|2021-10-14 18:08:00|205885.8|205735.8|205884.2|205734.2|205891.4|205741.4|205882|205732|32
1634234890000|2021-10-14 18:08:10|205884.6|205734.6|205889.2|205739.2|205895.3|205745.3|205883.5|205733.5|27
1634234900000|2021-10-14 18:08:20|205887.8|205737.8|205893|205743|205898.9|205748.9|205883.8|205733.8|26
1634234910000|2021-10-14 18:08:30|205895.3|205745.3|205895.2|205745.2|205896|205746|205889.8|205739.8|22
1634234920000|2021-10-14 18:08:40|205894.9|205744.9|205893.9|205743.9|205900|205750|205892.3|205742.3|22
1634234930000|2021-10-14 18:08:50|205894.4|205744.4|205897.1|205747.1|205906.5|205756.5|205891.2|205741.2|21
1634234940000|2021-10-14 18:09:00|205897.8|205747.8|205895.8|205745.8|205898.5|205748.5|205895.4|205745.4|20
1634234950000|2021-10-14 18:09:10|205897.7|205747.7|205891|205741|205898.8|205748.8|205889.8|205739.8|18
1634234960000|2021-10-14 18:09:20|205891.9|205741.9|205903|205753|205903.2|205753.2|205891|205741|12
1634234970000|2021-10-14 18:09:30|205903.1|205753.1|205907.5|205757.5|205907.9|205757.9|205900.5|205750.5|14
1634234980000|2021-10-14 18:09:40|205894.6|205744.6|205902.4|205752.4|205904.9|205795.5|205841.2|205737.1|27
1634234990000|2021-10-14 18:09:50|205903.8|205753.8|205897|205747|205903.8|205753.8|205895.5|205745.5|14
1634235000000|2021-10-14 18:10:00|205896.5|205746.5|205889|205739|205897.2|205747.2|205888|205738|23
1634235010000|2021-10-14 18:10:10|205889.1|205739.1|205890.4|205740.4|205897.4|205747.4|205888.2|205738.2|23
1634235020000|2021-10-14 18:10:20|205891|205741|205891.1|205741.1|205894.3|205744.3|205887.5|205737.5|17
1634235030000|2021-10-14 18:10:30|205886.4|205736.4|205893|205743|205893.2|205743.2|205886.4|205736.4|12
1634235040000|2021-10-14 18:10:40|205893.3|205743.3|205882.5|205732.5|205894.1|205744.1|205882.5|205732.5|16
1634235050000|2021-10-14 18:10:50|205835.7|205785.7|205883.2|205733.2|205890.1|205785.7|205834.5|205732.6|22
1634235060000|2021-10-14 18:11:00|205884.5|205734.5|205889|205739|205892.9|205742.9|205882.8|205732.8|25
1634235070000|2021-10-14 18:11:10|205889.1|205739.1|205890.1|205740.1|205891.3|205741.3|205887.3|205737.3|21
1634235080000|2021-10-14 18:11:20|205890.2|205740.2|205892|205742|205893.1|205743.1|205890.2|205740.2|14
1634235090000|2021-10-14 18:11:30|205891.4|205741.4|205892.1|205742.1|205892.7|205742.7|205890.8|205740.8|16
1634235100000|2021-10-14 18:11:40|205890.7|205740.7|205890.2|205740.2|205893.9|205743.9|205888|205738|18
1634235110000|2021-10-14 18:11:50|205890.8|205740.8|205890.3|205740.3|205893|205743|205888.8|205738.8|20
1634235120000|2021-10-14 18:12:00|205890.7|205740.7|205890.5|205740.5|205890.9|205740.9|205889|205739|18
1634235130000|2021-10-14 18:12:10|205889.8|205739.8|205891.5|205741.5|205891.5|205741.5|205889.7|205739.7|20
1634235140000|2021-10-14 18:12:20|205891.2|205741.2|205841.2|205791.2|205892.9|205792.7|205841.2|205740.8|15
1634235150000|2021-10-14 18:12:30|205892.6|205742.6|205889.5|205739.5|205893.2|205789|205838.6|205739.5|18
1634235160000|2021-10-14 18:12:40|205890|205740|205882.8|205732.8|205890.1|205740.1|205882.8|205732.8|21
1634235170000|2021-10-14 18:12:50|205883.1|205733.1|205886.6|205736.6|205887.6|205737.6|205881.8|205731.8|18
1634235180000|2021-10-14 18:13:00|205886.4|205736.4|205886.2|205736.2|205888|205738|205884.9|205734.9|22
1634235190000|2021-10-14 18:13:10|205886.5|205736.5|205891.8|205741.8|205892.9|205742.9|205886.5|205736.5|20
1634235200000|2021-10-14 18:13:20|205890.2|205740.2|205889.1|205739.1|205892.2|205742.2|205885.3|205735.3|20
1634235210000|2021-10-14 18:13:30|205889.5|205739.5|205929.9|205779.9|205932.1|205827.9|205877.9|205737.3|23
1634235220000|2021-10-14 18:13:40|205931.4|205781.4|205933.8|205783.8|205934|205784|205930|205780|25
1634235230000|2021-10-14 18:13:50|205932.5|205782.5|205935.1|205785.1|205938.1|205836.5|205886.5|205772.8|21
1634235240000|2021-10-14 18:14:00|205932.8|205782.8|205930.3|205780.3|205937.6|205787.6|205929.2|205779.2|28
1634235250000|2021-10-14 18:14:10|205918.1|205768.1|205897.7|205747.7|205918.1|205799.3|205849.3|205737.2|27
1634235260000|2021-10-14 18:14:20|205897|205747|205896.5|205746.5|205898.2|205748.2|205889|205739|21
1634235270000|2021-10-14 18:14:30|205895.6|205745.6|205897.1|205747.1|205897.3|205747.3|205893.5|205743.5|13
1634235280000|2021-10-14 18:14:40|205898.2|205748.2|205896.5|205746.5|205898.9|205748.9|205891.5|205741.5|18
1634235290000|2021-10-14 18:14:50|205893.4|205743.4|205899.8|205749.8|205899.8|205749.8|205891.4|205741.4|17
1634235300000|2021-10-14 18:15:00|205898.7|205748.7|205900.7|205750.7|205901.4|205799.9|205849.9|205748.3|19
1634235310000|2021-10-14 18:15:10|205899.5|205749.5|205899.9|205749.9|205900.6|205750.6|205897.3|205747.3|25
1634235320000|2021-10-14 18:15:20|205900.2|205750.2|205892.8|205742.8|205901.1|205751.1|205892.5|205742.5|20
1634235330000|2021-10-14 18:15:30|205893.8|205743.8|205892.8|205742.8|205894.8|205794.5|205844.5|205737.3|18
1634235340000|2021-10-14 18:15:40|205892.6|205742.6|205892.3|205742.3|205894.2|205744.2|205887.5|205737.5|24
1634235350000|2021-10-14 18:15:50|205893.6|205743.6|205892.3|205742.3|205893.9|205743.9|205887.3|205737.3|18
1634235360000|2021-10-14 18:16:00|205890.6|205740.6|205890.2|205740.2|205893|205743|205890.2|205740.2|21
1634235370000|2021-10-14 18:16:10|205890.8|205740.8|205891.2|205741.2|205891.4|205741.4|205890.1|205740.1|19
1634235380000|2021-10-14 18:16:20|205891.4|205741.4|205893.4|205743.4|205894.1|205744.1|205890.6|205740.6|22
1634235390000|2021-10-14 18:16:30|205893.7|205743.7|205891.4|205741.4|205895|205745|205887.6|205737.6|16
1634235400000|2021-10-14 18:16:40|205891.6|205741.6|205896.4|205746.4|205896.5|205746.5|205891.4|205741.4|12
1634235410000|2021-10-14 18:16:50|205893.8|205743.8|205898.2|205748.2|205900.7|205750.7|205892.9|205742.9|25
1634235420000|2021-10-14 18:17:00|205898.4|205748.4|205922.4|205772.4|205926.3|205776.3|205898.2|205748.2|20
1634235430000|2021-10-14 18:17:10|205921.7|205771.7|205924.8|205774.8|205929.9|205779.9|205919.8|205769.8|26
1634235440000|2021-10-14 18:17:20|205926.5|205776.5|205923.9|205773.9|205926.5|205776.5|205921|205771|15
1634235450000|2021-10-14 18:17:30|205924.5|205774.5|205923|205773|205927.1|205777.1|205917.9|205767.9|24
1634235460000|2021-10-14 18:17:40|205924.2|205774.2|205928.2|205778.2|205928.7|205778.7|205923.3|205773.3|18
1634235470000|2021-10-14 18:17:50|205926.6|205776.6|205927.1|205777.1|205927.8|205777.8|205926.2|205776.2|16
1634235480000|2021-10-14 18:18:00|205926.7|205776.7|205923.6|205773.6|205927.2|205777.2|205921|205771|21
1634235490000|2021-10-14 18:18:10|205922.7|205772.7|205924|205774|205924.8|205774.8|205921.9|205771.9|17
1634235500000|2021-10-14 18:18:20|205929.6|205779.6|205925.9|205775.9|205929.6|205779.6|205924|205774|16
1634235510000|2021-10-14 18:18:30|205925.8|205775.8|205926.1|205776.1|205926.1|205776.1|205925.8|205775.8|2
1634235520000|2021-10-14 18:18:40|205927.4|205777.4|205927.7|205777.7|205929|205779|205927.4|205777.4|8
1634235530000|2021-10-14 18:18:50|205927.9|205777.9|205922.2|205772.2|205927.9|205777.9|205921.3|205771.3|19
1634235540000|2021-10-14 18:19:00|205923.2|205773.2|205927.6|205777.6|205927.6|205777.6|205922.7|205772.7|15
1634235550000|2021-10-14 18:19:10|205925.3|205775.3|205927.6|205777.6|205928.2|205778.2|205925.1|205775.1|14
1634235560000|2021-10-14 18:19:20|205926.6|205776.6|205924.9|205774.9|205928.2|205778.2|205924.9|205774.9|13
1634235570000|2021-10-14 18:19:30|205925.7|205775.7|205927|205777|205927.9|205777.9|205925.1|205775.1|14
1634235580000|2021-10-14 18:19:40|205924.4|205774.4|205910.9|205760.9|205924.4|205774.4|205906|205756|25
1634235590000|2021-10-14 18:19:50|205910.8|205760.8|205893.5|205743.5|205919.2|205814.5|205864.5|205737.8|18
1634235600000|2021-10-14 18:20:00|205893.8|205743.8|205893.1|205743.1|205898.2|205748.2|205891.3|205741.3|14
1634235610000|2021-10-14 18:20:10|205892.7|205742.7|205895.1|205745.1|205895.1|205745.1|205889.6|205739.6|13
1634235620000|2021-10-14 18:20:20|205894.9|205744.9|205894.5|205744.5|205897.1|205747.1|205894.3|205744.3|17
1634235630000|2021-10-14 18:20:30|205894.8|205744.8|205896.5|205746.5|205897.6|205747.6|205891.9|205741.9|20
1634235640000|2021-10-14 18:20:40|205895.9|205745.9|205895|205745|205898.6|205748.6|205895|205745|18
1634235650000|2021-10-14 18:20:50|205895.9|205745.9|205897.7|205747.7|205898.6|205748.6|205889.3|205739.3|24
1634235660000|2021-10-14 18:21:00|205897.4|205747.4|205895.3|205745.3|205899.4|205749.4|205894.6|205744.6|22
1634235670000|2021-10-14 18:21:10|205898|205748|205901.9|205751.9|205901.9|205751.9|205895|205745|23
1634235680000|2021-10-14 18:21:20|205924.8|205774.8|205898.5|205748.5|205924.8|205774.8|205894.3|205744.3|28
1634235690000|2021-10-14 18:21:30|205897.4|205747.4|205898.1|205748.1|205901|205751|205896.8|205746.8|15
1634235700000|2021-10-14 18:21:40|205899.1|205749.1|205911.9|205761.9|205918.6|205768.6|205897.6|205747.6|24
1634235710000|2021-10-14 18:21:50|205913|205763|205879.5|205729.5|205913.3|205763.3|205876.4|205726.4|28
1634235720000|2021-10-14 18:22:00|205878.4|205728.4|205909.6|205759.6|205914.6|205805.1|205855.1|205728.4|32
1634235730000|2021-10-14 18:22:10|205907.9|205757.9|205908.4|205758.4|205909.7|205759.7|205907.9|205757.9|23
1634235740000|2021-10-14 18:22:20|205909.7|205759.7|205876.6|205726.6|205909.7|205759.7|205872.6|205722.6|20
1634235750000|2021-10-14 18:22:30|205876.8|205726.8|205887.9|205737.9|205888.3|205738.3|205875.3|205725.3|20
1634235760000|2021-10-14 18:22:40|205893.3|205743.3|205902.7|205752.7|205907.3|205785.4|205835.4|205729.3|28
1634235770000|2021-10-14 18:22:50|205899|205749|205877.2|205727.2|205901.4|205751.4|205877.2|205727.2|22
1634235780000|2021-10-14 18:23:00|205878|205728|205884.1|205734.1|205884.1|205734.1|205878|205728|13
1634235790000|2021-10-14 18:23:10|205881.9|205731.9|205895.1|205745.1|205900.3|205800.4|205850.4|205731.9|23
1634235800000|2021-10-14 18:23:20|205894.7|205744.7|205914.4|205764.4|205925.6|205775.6|205893|205743|24
1634235810000|2021-10-14 18:23:30|205914.5|205764.5|205900.8|205750.8|205916.6|205766.6|205884.4|205734.4|23
1634235820000|2021-10-14 18:23:40|205900.9|205750.9|205901.2|205751.2|205901.6|205751.6|205895.3|205745.3|19
1634235830000|2021-10-14 18:23:50|205901|205751|205892.5|205742.5|205901.2|205751.2|205891.8|205741.8|14
1634235840000|2021-10-14 18:24:00|205892.4|205742.4|205891.1|205741.1|205893.6|205743.6|205889.6|205739.6|18
1634235850000|2021-10-14 18:24:10|205888.5|205738.5|205892.9|205742.9|205896|205746|205888|205738|18
1634235860000|2021-10-14 18:24:20|205894.9|205744.9|205896.3|205746.3|205900.4|205750.4|205894.1|205744.1|27
1634235870000|2021-10-14 18:24:30|205896.6|205746.6|205893.7|205743.7|205898.9|205748.9|205891.4|205741.4|29
1634235880000|2021-10-14 18:24:40|205893.6|205743.6|205896.3|205746.3|205899.4|205749.4|205893.6|205743.6|27
1634235890000|2021-10-14 18:24:50|205896.7|205746.7|205891.7|205741.7|205901|205751|205890.5|205740.5|22
1634235900000|2021-10-14 18:25:00|205891.6|205741.6|205894.4|205744.4|205897.3|205747.3|205891.6|205741.6|18
1634235910000|2021-10-14 18:25:10|205896.1|205746.1|205896.1|205746.1|205899.8|205749.8|205894.4|205744.4|27
1634235920000|2021-10-14 18:25:20|205897.7|205747.7|205897.6|205747.6|205902.6|205752.6|205896.5|205746.5|19
1634235930000|2021-10-14 18:25:30|205898.2|205748.2|205896|205746|205899.2|205749.2|205894.2|205744.2|21
1634235940000|2021-10-14 18:25:40|205895.8|205745.8|205893.7|205743.7|205896.4|205746.4|205893.7|205743.7|15
1634235950000|2021-10-14 18:25:50|205894.3|205744.3|205897.5|205747.5|205900.8|205750.8|205893.8|205743.8|23
1634235960000|2021-10-14 18:26:00|205899.1|205749.1|205897.3|205747.3|205899.1|205749.1|205895.3|205745.3|19
1634235970000|2021-10-14 18:26:10|205897.2|205747.2|205892.9|205742.9|205898.6|205748.6|205889|205739|22
1634235980000|2021-10-14 18:26:20|205894.4|205744.4|205872.6|205722.6|205894.6|205771|205821|205720|25
1634235990000|2021-10-14 18:26:30|205870.1|205720.1|205887.5|205737.5|205889.8|205739.8|205866.7|205716.7|30
1634236000000|2021-10-14 18:26:40|205884.6|205734.6|205888.3|205738.3|205890.1|205740.1|205884.6|205734.6|18
1634236010000|2021-10-14 18:26:50|205889.1|205739.1|205887.3|205737.3|205889.1|205739.1|205886.5|205736.5|21
1634236020000|2021-10-14 18:27:00|205887.5|205737.5|205896.5|205746.5|205900.6|205750.6|205886|205736|26
1634236030000|2021-10-14 18:27:10|205898.7|205748.7|205901.7|205751.7|205902.4|205752.4|205896.8|205746.8|13
1634236040000|2021-10-14 18:27:20|205900.9|205750.9|205892.2|205742.2|205920.2|205770.2|205886.2|205736.2|28
1634236050000|2021-10-14 18:27:30|205889.6|205739.6|205890.9|205740.9|205891.5|205741.5|205889.6|205739.6|21
1634236060000|2021-10-14 18:27:40|205890.3|205740.3|205890.2|205740.2|205891.9|205741.9|205888.7|205738.7|26
1634236070000|2021-10-14 18:27:50|205890|205740|205891.4|205741.4|205892.2|205742.2|205890|205740|19
1634236080000|2021-10-14 18:28:00|205891.2|205741.2|205891.3|205741.3|205894.3|205744.3|205889.1|205739.1|25
1634236090000|2021-10-14 18:28:10|205891.1|205741.1|205899.6|205749.6|205899.6|205749.6|205889.8|205739.8|15
1634236100000|2021-10-14 18:28:20|205897.2|205747.2|205898.8|205748.8|205900.4|205750.4|205896|205746|22
1634236110000|2021-10-14 18:28:30|205898.2|205748.2|205887.2|205737.2|205898.4|205748.4|205887.2|205737.2|19
1634236120000|2021-10-14 18:28:40|205888.9|205738.9|205892.3|205742.3|205893.2|205743.2|205886.5|205736.5|21
1634236130000|2021-10-14 18:28:50|205890.5|205740.5|205892.1|205742.1|205892.4|205742.4|205890.2|205740.2|13
1634236140000|2021-10-14 18:29:00|205892.9|205742.9|205890.4|205740.4|205894.2|205744.2|205889.6|205739.6|17
1634236150000|2021-10-14 18:29:10|205890.8|205740.8|205892.9|205742.9|205897.6|205747.6|205890.8|205740.8|14
1634236160000|2021-10-14 18:29:20|205892.5|205742.5|205894.4|205744.4|205895.2|205745.2|205891.7|205741.7|18
1634236170000|2021-10-14 18:29:30|205894.8|205744.8|205892.9|205742.9|205894.8|205744.8|205891.6|205741.6|25
1634236180000|2021-10-14 18:29:40|205892.2|205742.2|205892.7|205742.7|205893.9|205743.9|205891.8|205741.8|24
1634236190000|2021-10-14 18:29:50|205892.1|205742.1|205894.4|205744.4|205895|205745|205892.1|205742.1|19
1634236200000|2021-10-14 18:30:00|205894.6|205744.6|205893.6|205743.6|205894.6|205744.6|205891.6|205741.6|27
1634236210000|2021-10-14 18:30:10|205893.1|205743.1|205898.2|205748.2|205899.1|205749.1|205892.7|205742.7|23
1634236220000|2021-10-14 18:30:20|205899.4|205749.4|205897|205747|205899.4|205749.4|205896.8|205746.8|15
1634236230000|2021-10-14 18:30:30|205897.2|205747.2|205892.8|205742.8|205897.2|205747.2|205891.6|205741.6|22
1634236240000|2021-10-14 18:30:40|205892|205742|205892.9|205742.9|205894.2|205744.2|205892|205742|16
1634236250000|2021-10-14 18:30:50|205892.8|205742.8|205894.1|205744.1|205896.2|205746.2|205892.2|205742.2|20
1634236260000|2021-10-14 18:31:00|205894.3|205744.3|205894.3|205744.3|205895.4|205745.4|205893.6|205743.6|16
1634236270000|2021-10-14 18:31:10|205894.2|205744.2|205895.1|205745.1|205897.7|205747.7|205889.8|205739.8|26
1634236280000|2021-10-14 18:31:20|205896.1|205746.1|205896|205746|205896.8|205746.8|205891.7|205741.7|26
1634236290000|2021-10-14 18:31:30|205897.3|205747.3|205893.7|205743.7|205898.1|205748.1|205893.7|205743.7|21
1634236300000|2021-10-14 18:31:40|205893.6|205743.6|205897.2|205747.2|205897.2|205747.2|205893.6|205743.6|13
1634236310000|2021-10-14 18:31:50|205897.7|205747.7|205916.9|205766.9|205925.3|205775.3|205897.7|205747.7|30
1634236320000|2021-10-14 18:32:00|205917.1|205767.1|205915.7|205765.7|205919.7|205769.7|205913.9|205763.9|22
1634236330000|2021-10-14 18:32:10|205916.3|205766.3|205904.2|205754.2|205916.3|205766.3|205900.9|205750.9|19
1634236340000|2021-10-14 18:32:20|205905.5|205755.5|205938.5|205788.5|205938.5|205788.5|205900|205750|17
1634236350000|2021-10-14 18:32:30|205935.9|205785.9|205936.9|205786.9|205942.2|205792.2|205935.9|205785.9|24
1634236360000|2021-10-14 18:32:40|205936.7|205786.7|205938.8|205788.8|205938.8|205788.8|205935.2|205785.2|6
1634236370000|2021-10-14 18:32:50|205939.1|205789.1|205934.7|205784.7|205953.6|205803.6|205933.4|205783.4|22
1634236380000|2021-10-14 18:33:00|205936.5|205786.5|205934.3|205784.3|205936.8|205786.8|205933.5|205783.5|15
1634236390000|2021-10-14 18:33:10|205933.6|205783.6|205935.1|205785.1|205937.1|205787.1|205933.6|205783.6|11
1634236400000|2021-10-14 18:33:20|205931.7|205781.7|205929.6|205779.6|205934.8|205784.8|205929|205779|9
1634236410000|2021-10-14 18:33:30|205930|205780|205930.9|205780.9|205931.4|205781.4|205929.3|205779.3|12
1634236420000|2021-10-14 18:33:40|205931.2|205781.2|205932.6|205782.6|205932.6|205782.6|205928.4|205778.4|10
1634236430000|2021-10-14 18:33:50|205934.1|205784.1|205930|205780|205934.8|205784.8|205929.7|205779.7|19
1634236440000|2021-10-14 18:34:00|205929.7|205779.7|205931.6|205781.6|205934|205784|205929.4|205779.4|16
1634236450000|2021-10-14 18:34:10|205931.5|205781.5|205942.5|205792.5|205942.5|205792.5|205931.1|205781.1|13
1634236460000|2021-10-14 18:34:20|205941.8|205791.8|205937.7|205787.7|205941.8|205791.8|205936.9|205786.9|17
1634236470000|2021-10-14 18:34:30|205937.9|205787.9|205934.9|205784.9|205938.1|205788.1|205927.2|205777.2|21
1634236480000|2021-10-14 18:34:40|205943.1|205793.1|205936.9|205786.9|205953.9|205803.9|205932.4|205782.4|23
1634236490000|2021-10-14 18:34:50|205938.1|205788.1|205934.2|205784.2|205938.5|205788.5|205932.6|205782.6|31
1634236500000|2021-10-14 18:35:00|205935.4|205785.4|205958.6|205808.6|205958.6|205808.6|205933.5|205783.5|32
1634236510000|2021-10-14 18:35:10|205956.1|205806.1|205964.7|205814.7|205964.7|205853.9|205903.9|205804.1|27
1634236520000|2021-10-14 18:35:20|205964.2|205814.2|205941.2|205791.2|205965|205815|205935.6|205785.6|26
1634236530000|2021-10-14 18:35:30|205937.8|205787.8|205939.3|205789.3|205943.3|205793.3|205937.3|205787.3|17
1634236540000|2021-10-14 18:35:40|205937.5|205787.5|205936.1|205786.1|205944.6|205794.6|205928|205778|12
1634236550000|2021-10-14 18:35:50|205937.7|205787.7|205931.7|205781.7|205937.7|205787.7|205927.2|205777.2|22
1634236560000|2021-10-14 18:36:00|205930.6|205780.6|205934.8|205784.8|205938.6|205788.6|205928.2|205778.2|23
1634236570000|2021-10-14 18:36:10|205935.6|205785.6|205934.7|205784.7|205936.1|205786.1|205934.6|205784.6|7
1634236580000|2021-10-14 18:36:20|205937.3|205787.3|205934.5|205784.5|205937.6|205787.6|205931|205781|8
1634236590000|2021-10-14 18:36:30|205933.7|205783.7|205936|205786|205937.5|205787.5|205933.7|205783.7|9
1634236600000|2021-10-14 18:36:40|205935.9|205785.9|205936.5|205786.5|205937|205787|205929.6|205779.6|14
1634236610000|2021-10-14 18:36:50|205937.5|205787.5|205933.8|205783.8|205937.5|205787.5|205932|205782|13
1634236620000|2021-10-14 18:37:00|205933.3|205783.3|205934.8|205784.8|205937.7|205787.7|205930.9|205780.9|19
1634236630000|2021-10-14 18:37:10|205934.2|205784.2|205935.1|205785.1|205935.4|205785.4|205931.5|205781.5|15
1634236640000|2021-10-14 18:37:20|205933.9|205783.9|205927.9|205777.9|205938.3|205788.3|205927.5|205777.5|17
1634236650000|2021-10-14 18:37:30|205928.4|205778.4|205886.6|205736.6|205932.7|205782.7|205886.6|205736.6|24
1634236660000|2021-10-14 18:37:40|205887.1|205737.1|205887.2|205737.2|205892.2|205742.2|205885.1|205735.1|27
1634236670000|2021-10-14 18:37:50|205888.1|205738.1|205887.2|205737.2|205888.1|205738.1|205886.5|205736.5|14
1634236680000|2021-10-14 18:38:00|205886.6|205736.6|205871.8|205721.8|205887.4|205737.4|205868.6|205718.6|25
1634236690000|2021-10-14 18:38:10|205872.3|205722.3|205873.6|205723.6|205878.9|205728.9|205871.5|205721.5|25
1634236700000|2021-10-14 18:38:20|205873.8|205723.8|205853|205703|205874.7|205724.7|205850.2|205700.2|31
1634236710000|2021-10-14 18:38:30|205852.7|205702.7|205847.6|205697.6|205858.2|205708.2|205835.5|205685.5|32
1634236720000|2021-10-14 18:38:40|205837.1|205687.1|205839.2|205689.2|205843.1|205693.1|205834.8|205684.8|29
1634236730000|2021-10-14 18:38:50|205844.6|205694.6|205833.6|205683.6|205848.3|205698.3|205831.9|205681.9|32
1634236740000|2021-10-14 18:39:00|205835.1|205685.1|205841.4|205691.4|205841.4|205738.2|205788.2|205681.8|29
1634236750000|2021-10-14 18:39:10|205838.7|205688.7|205838.2|205688.2|205838.7|205737.4|205786.1|205686|21
1634236760000|2021-10-14 18:39:20|205838.6|205688.6|205835.7|205685.7|205840.9|205690.9|205834.3|205684.3|26
1634236770000|2021-10-14 18:39:30|205835.8|205685.8|205837.7|205687.7|205838.7|205688.7|205835.8|205685.8|12
1634236780000|2021-10-14 18:39:40|205836.7|205686.7|205837.2|205687.2|205838.6|205688.6|205833.8|205683.8|13
1634236790000|2021-10-14 18:39:50|205838.4|205688.4|205836.1|205686.1|205838.4|205688.4|205834.2|205684.2|11
1634236800000|2021-10-14 18:40:00|205836.2|205686.2|205840.9|205690.9|205844.4|205694.4|205834.5|205684.5|27
1634236810000|2021-10-14 18:40:10|205843.8|205693.8|205844.4|205694.4|205844.4|205694.4|205837.9|205687.9|29
1634236820000|2021-10-14 18:40:20|205844.7|205694.7|205847.1|205697.1|205847.1|205745.4|205794.8|205689.4|30
1634236830000|2021-10-14 18:40:30|205845.6|205695.6|205845.3|205695.3|205847.7|205697.7|205841.2|205691.2|30
1634236840000|2021-10-14 18:40:40|205844.4|205694.4|205841.5|205691.5|205844.6|205694.6|205839.3|205689.3|20
1634236850000|2021-10-14 18:40:50|205840.7|205690.7|205833.8|205683.8|205840.7|205736.3|205786.3|205683.8|17
1634236860000|2021-10-14 18:41:00|205835.3|205685.3|205835.5|205685.5|205841.5|205691.5|205833.9|205683.9|18
1634236870000|2021-10-14 18:41:10|205835.4|205685.4|205835.1|205685.1|205839.1|205689.1|205834.4|205684.4|30
1634236880000|2021-10-14 18:41:20|205834.3|205684.3|205823.5|205673.5|205835.5|205716.9|205766|205668.5|28
1634236890000|2021-10-14 18:41:30|205821.6|205671.6|205800.9|205650.9|205821.6|205671.6|205800.5|205650.5|23
1634236900000|2021-10-14 18:41:40|205801.7|205651.7|205799.7|205649.7|205804.6|205654.6|205799.4|205649.4|14
1634236910000|2021-10-14 18:41:50|205799.6|205649.6|205797.9|205647.9|205802.6|205652.6|205797.9|205647.9|17
1634236920000|2021-10-14 18:42:00|205798.1|205648.1|205781.3|205631.3|205799.7|205694.8|205731.7|205625.7|27
1634236930000|2021-10-14 18:42:10|205780.5|205630.5|205781.2|205631.2|205783.6|205680.1|205730.1|205629.8|21
1634236940000|2021-10-14 18:42:20|205778|205628|205723.7|205673.7|205781.8|205681.8|205721.8|205628|27
1634236950000|2021-10-14 18:42:30|205724|205674|205775.1|205625.1|205776.3|205675.7|205723.4|205621.7|30
1634236960000|2021-10-14 18:42:40|205775.2|205625.2|205719.4|205669.4|205776.4|205670.1|205719.3|205622.8|24
1634236970000|2021-10-14 18:42:50|205720.5|205670.5|205746.2|205596.2|205752|205672.7|205711.3|205561.3|23
1634236980000|2021-10-14 18:43:00|205746.3|205596.3|205716.3|205566.3|205750.5|205640.1|205669.7|205564.2|24
1634236990000|2021-10-14 18:43:10|205722|205572|205715|205565|205730.5|205615.8|205661.6|205563.1|32
1634237000000|2021-10-14 18:43:20|205713|205563|205719.1|205569.1|205719.1|205569.1|205711|205561|21
1634237010000|2021-10-14 18:43:30|205719.9|205569.9|205724.1|205574.1|205724.1|205574.1|205709.1|205559.1|21
1634237020000|2021-10-14 18:43:40|205722.6|205572.6|205760.7|205610.7|205762.5|205612.5|205720.1|205570.1|25
1634237030000|2021-10-14 18:43:50|205759|205609|205761.7|205611.7|205765.3|205615.3|205759|205609|16
1634237040000|2021-10-14 18:44:00|205763.1|205613.1|205763.3|205613.3|205763.9|205613.9|205760.5|205610.5|22
1634237050000|2021-10-14 18:44:10|205763.1|205613.1|205758.5|205608.5|205763.2|205613.2|205758.5|205608.5|12
1634237060000|2021-10-14 18:44:20|205758.2|205608.2|205759|205609|205760.9|205610.9|205753.4|205603.4|13
1634237070000|2021-10-14 18:44:30|205755.4|205605.4|205756.2|205606.2|205757.7|205607.7|205754.5|205604.5|21
1634237080000|2021-10-14 18:44:40|205756.4|205606.4|205754|205604|205756.7|205606.7|205752.5|205602.5|16
1634237090000|2021-10-14 18:44:50|205753.6|205603.6|205756.3|205606.3|205756.3|205606.3|205753.4|205603.4|12
1634237100000|2021-10-14 18:45:00|205756|205606|205758.9|205608.9|205758.9|205608.9|205753.5|205603.5|13
1634237110000|2021-10-14 18:45:10|205761|205611|205759|205609|205761|205611|205754.3|205604.3|25
1634237120000|2021-10-14 18:45:20|205758.2|205608.2|205759.5|205609.5|205759.6|205609.6|205756.4|205606.4|22
1634237130000|2021-10-14 18:45:30|205758.6|205608.6|205761.8|205611.8|205762.5|205612.5|205758.1|205608.1|24
1634237140000|2021-10-14 18:45:40|205760.8|205610.8|205712|205662|205765.8|205662|205712|205610.7|18
1634237150000|2021-10-14 18:45:50|205713.5|205663.5|205759|205609|205762.7|205663.5|205713.5|205608.8|26
1634237160000|2021-10-14 18:46:00|205759.4|205609.4|205759.2|205609.2|205761.4|205611.4|205758.1|205608.1|18
1634237170000|2021-10-14 18:46:10|205759.7|205609.7|205755|205605|205761.1|205611.1|205748.4|205598.4|19
1634237180000|2021-10-14 18:46:20|205758.9|205608.9|205757.7|205607.7|205760.4|205610.4|205753.2|205603.2|29
1634237190000|2021-10-14 18:46:30|205757|205607|205755|205605|205759.4|205609.4|205755|205605|24
1634237200000|2021-10-14 18:46:40|205755.1|205605.1|205758.7|205608.7|205759.8|205609.8|205755.1|205605.1|11
1634237210000|2021-10-14 18:46:50|205759.4|205609.4|205760.9|205610.9|205764.8|205614.8|205759|205609|19
1634237220000|2021-10-14 18:47:00|205760.8|205610.8|205757.4|205607.4|205761.8|205611.8|205757.4|205607.4|20
1634237230000|2021-10-14 18:47:10|205755.9|205605.9|205757.9|205607.9|205757.9|205607.9|205754.6|205604.6|19
1634237240000|2021-10-14 18:47:20|205757.8|205607.8|205758.6|205608.6|205759.4|205609.4|205757.3|205607.3|15
1634237250000|2021-10-14 18:47:30|205758.5|205608.5|205759.8|205609.8|205759.8|205609.8|205754.1|205604.1|24
1634237260000|2021-10-14 18:47:40|205758|205608|205755|205605|205759.5|205609.5|205755|205605|16
1634237270000|2021-10-14 18:47:50|205755.9|205605.9|205753.9|205603.9|205757.2|205607.2|205753.4|205603.4|26
1634237280000|2021-10-14 18:48:00|205753.6|205603.6|205754.8|205604.8|205754.8|205604.8|205750.2|205600.2|20
1634237290000|2021-10-14 18:48:10|205754.7|205604.7|205762.7|205612.7|205762.7|205612.7|205753.8|205603.8|29
1634237300000|2021-10-14 18:48:20|205761.7|205611.7|205759.9|205609.9|205761.7|205611.7|205757.3|205607.3|17
1634237310000|2021-10-14 18:48:30|205760.5|205610.5|205756.8|205606.8|205760.7|205610.7|205756.8|205606.8|15
1634237320000|2021-10-14 18:48:40|205758.3|205608.3|205761.9|205611.9|205762.6|205612.6|205755.8|205605.8|17
1634237330000|2021-10-14 18:48:50|205762.3|205612.3|205762.2|205612.2|205762.8|205612.8|205758.7|205608.7|7
1634237340000|2021-10-14 18:49:00|205764.6|205614.6|205759.4|205609.4|205764.6|205614.6|205756.9|205606.9|13
1634237350000|2021-10-14 18:49:10|205758.5|205608.5|205763.1|205613.1|205763.1|205613.1|205758|205608|13
1634237360000|2021-10-14 18:49:20|205758.5|205608.5|205761.6|205611.6|205761.7|205611.7|205757.4|205607.4|14
1634237370000|2021-10-14 18:49:30|205760.5|205610.5|205760.8|205610.8|205762.6|205612.6|205759.3|205609.3|18
1634237380000|2021-10-14 18:49:40|205760.5|205610.5|205749.1|205599.1|205762.3|205612.3|205743.7|205593.7|20
1634237390000|2021-10-14 18:49:50|205749.4|205599.4|205740.9|205590.9|205749.6|205599.6|205739.2|205589.2|20
1634237400000|2021-10-14 18:50:00|205740.4|205590.4|205747.5|205597.5|205747.5|205597.5|205733.2|205583.2|39
1634237410000|2021-10-14 18:50:10|205745.6|205595.6|205745.6|205595.6|205751.5|205601.5|205742|205592|31
1634237420000|2021-10-14 18:50:20|205744.1|205594.1|205747|205597|205747.7|205597.7|205741.2|205591.2|28
1634237430000|2021-10-14 18:50:30|205744.8|205594.8|205741.2|205591.2|205746.9|205596.9|205738.8|205588.8|29
1634237440000|2021-10-14 18:50:40|205745.3|205595.3|205743.1|205593.1|205745.3|205595.3|205738.3|205588.3|27
1634237450000|2021-10-14 18:50:50|205742.4|205592.4|205741.9|205591.9|205744.8|205594.8|205741.8|205591.8|15
1634237460000|2021-10-14 18:51:00|205743.7|205593.7|205742.8|205592.8|205744.2|205594.2|205740|205590|25
1634237470000|2021-10-14 18:51:10|205742.3|205592.3|205740.7|205590.7|205744.3|205594.3|205740.6|205590.6|16
1634237480000|2021-10-14 18:51:20|205740.1|205590.1|205706|205556|205742.2|205592.2|205703.9|205553.9|25
1634237490000|2021-10-14 18:51:30|205705.6|205555.6|205710.7|205560.7|205714|205564|205701.4|205551.4|20
1634237500000|2021-10-14 18:51:40|205710.8|205560.8|205707.3|205557.3|205711.7|205561.7|205706.8|205556.8|26
1634237510000|2021-10-14 18:51:50|205705.7|205555.7|205703.3|205553.3|205707.6|205557.6|205703.3|205553.3|21
1634237520000|2021-10-14 18:52:00|205703.1|205553.1|205700.8|205550.8|205704.6|205554.6|205700.6|205550.6|18
1634237530000|2021-10-14 18:52:10|205702.6|205552.6|205707.8|205557.8|205708.2|205558.2|205700.2|205550.2|26
1634237540000|2021-10-14 18:52:20|205707.2|205557.2|205701.5|205551.5|205707.2|205557.2|205700.8|205550.8|22
1634237550000|2021-10-14 18:52:30|205701.9|205551.9|205703.2|205553.2|205704.5|205554.5|205700.7|205550.7|18
1634237560000|2021-10-14 18:52:40|205703|205553|205701.4|205551.4|205703|205553|205700.8|205550.8|11
1634237570000|2021-10-14 18:52:50|205701.2|205551.2|205697.9|205547.9|205701.6|205551.6|205696.9|205546.9|13
1634237580000|2021-10-14 18:53:00|205698.1|205548.1|205609.4|205559.4|205700.6|205559.4|205609.2|205507.8|26
1634237590000|2021-10-14 18:53:10|205658.4|205508.4|205650.9|205500.9|205658.4|205508.4|205642.6|205492.6|21
1634237600000|2021-10-14 18:53:20|205652.6|205502.6|205666.1|205516.1|205668.8|205518.8|205652.2|205502.2|23
1634237610000|2021-10-14 18:53:30|205666.4|205516.4|205665.4|205515.4|205668.1|205563.3|205613.3|205513.2|29
1634237620000|2021-10-14 18:53:40|205665.3|205515.3|205665.4|205515.4|205665.7|205515.7|205660.4|205510.4|21
1634237630000|2021-10-14 18:53:50|205664.8|205514.8|205607.7|205557.7|205665.8|205563.2|205607.7|205504.2|24
1634237640000|2021-10-14 18:54:00|205607.6|205557.6|205655.3|205505.3|205660.9|205559.3|205607.6|205502.1|26
1634237650000|2021-10-14 18:54:10|205655.1|205505.1|205655.1|205505.1|205657.5|205507.5|205654.2|205504.2|20
1634237660000|2021-10-14 18:54:20|205656.1|205506.1|205661|205511|205663.6|205513.6|205656.1|205506.1|26
1634237670000|2021-10-14 18:54:30|205660.1|205510.1|205667.2|205517.2|205667.2|205517.2|205660.1|205510.1|25
1634237680000|2021-10-14 18:54:40|205667.3|205517.3|205660.6|205510.6|205667.4|205517.4|205659.9|205509.9|20
1634237690000|2021-10-14 18:54:50|205660.9|205510.9|205661.2|205511.2|205667.3|205517.3|205658.6|205508.6|34
1634237700000|2021-10-14 18:55:00|205661.6|205511.6|205663|205513|205663|205513|205657.4|205507.4|30
1634237710000|2021-10-14 18:55:10|205663.2|205513.2|205663.4|205513.4|205667.9|205517.9|205661.2|205511.2|31
1634237720000|2021-10-14 18:55:20|205663.2|205513.2|205607.4|205457.4|205667.6|205562.6|205607.4|205457.4|28
1634237730000|2021-10-14 18:55:30|205559.4|205509.4|205622.9|205472.9|205627|205509.4|205557|205451|22
1634237740000|2021-10-14 18:55:40|205624|205474|205624.1|205474.1|205625.6|205475.6|205621.3|205471.3|23
1634237750000|2021-10-14 18:55:50|205624.4|205474.4|205624|205474|205625.1|205475.1|205619.9|205469.9|22
1634237760000|2021-10-14 18:56:00|205625.9|205475.9|205625.5|205475.5|205626.7|205476.7|205622.4|205472.4|19
1634237770000|2021-10-14 18:56:10|205628.7|205478.7|205632.9|205482.9|205642.7|205492.7|205628|205478|27
1634237780000|2021-10-14 18:56:20|205632.4|205482.4|205631|205481|205633.5|205483.5|205628.7|205478.7|22
1634237790000|2021-10-14 18:56:30|205630.7|205480.7|205618|205468|205630.7|205480.7|205614.6|205464.6|22
1634237800000|2021-10-14 18:56:40|205618.5|205468.5|205613.6|205463.6|205618.5|205468.5|205613.6|205463.6|17
1634237810000|2021-10-14 18:56:50|205613.5|205463.5|205603.6|205453.6|205614.1|205464.1|205601.9|205451.9|23
1634237820000|2021-10-14 18:57:00|205602.4|205452.4|205602.2|205452.2|205609.9|205507.1|205556.4|205452.2|25
1634237830000|2021-10-14 18:57:10|205602.9|205452.9|205602.9|205452.9|205603.6|205453.6|205601.7|205451.7|13
1634237840000|2021-10-14 18:57:20|205603.3|205453.3|205603.2|205453.2|205604.1|205454.1|205602.5|205452.5|11
1634237850000|2021-10-14 18:57:30|205603.5|205453.5|205587.9|205437.9|205603.9|205453.9|205583.2|205433.2|22
1634237860000|2021-10-14 18:57:40|205588.6|205438.6|205591.4|205441.4|205595.4|205445.4|205588.1|205438.1|30
1634237870000|2021-10-14 18:57:50|205590.7|205440.7|205594.1|205444.1|205594.6|205444.6|205588.8|205438.8|32
1634237880000|2021-10-14 18:58:00|205589.2|205439.2|205593.6|205443.6|205595.6|205445.6|205585.6|205435.6|33
1634237890000|2021-10-14 18:58:10|205592.9|205442.9|205588.7|205438.7|205592.9|205442.9|205585.2|205435.2|34
1634237900000|2021-10-14 18:58:20|205587.8|205437.8|205581.9|205431.9|205591.2|205441.2|205581.9|205431.9|28
1634237910000|2021-10-14 18:58:30|205582.3|205432.3|205588.5|205438.5|205588.5|205438.5|205582.3|205432.3|18
1634237920000|2021-10-14 18:58:40|205589.5|205439.5|205591.9|205441.9|205592.5|205442.5|205588.6|205438.6|25
1634237930000|2021-10-14 18:58:50|205592.7|205442.7|205599.1|205449.1|205599.3|205449.3|205592.7|205442.7|20
1634237940000|2021-10-14 18:59:00|205599.2|205449.2|205666.2|205516.2|205677.9|205527.9|205599.2|205449.2|33
1634237950000|2021-10-14 18:59:10|205666.7|205516.7|205631.4|205481.4|205667.8|205517.8|205629|205479|28
1634237960000|2021-10-14 18:59:20|205631.2|205481.2|205634.7|205484.7|205638|205488|205630.1|205480.1|29
1634237970000|2021-10-14 18:59:30|205633.1|205483.1|205632.4|205482.4|205637.1|205487.1|205631.3|205481.3|32
1634237980000|2021-10-14 18:59:40|205628.6|205478.6|205641.8|205491.8|205646|205539.8|205579.8|205478.6|33
1634237990000|2021-10-14 18:59:50|205639.1|205489.1|205615.9|205565.9|205671.8|205565.9|205585.7|205485.4|33
1634238000000|2021-10-14 19:00:00|205669.6|205519.6|205683|205533|205683|205533|205666.5|205516.5|34
1634238010000|2021-10-14 19:00:10|205679|205529|205678.1|205528.1|205683|205533|205674.8|205524.8|31
1634238020000|2021-10-14 19:00:20|205678.2|205528.2|205681.4|205531.4|205682.6|205532.6|205678.1|205528.1|20
1634238030000|2021-10-14 19:00:30|205684.1|205534.1|205707.8|205557.8|205719.6|205569.6|205679.5|205529.5|31
1634238040000|2021-10-14 19:00:40|205708.7|205558.7|205724.1|205574.1|205725.6|205575.6|205708.7|205558.7|23
1634238050000|2021-10-14 19:00:50|205725.4|205575.4|205724.9|205574.9|205725.4|205575.4|205722.7|205572.7|15
1634238060000|2021-10-14 19:01:00|205725.2|205575.2|205724.2|205574.2|205730.9|205580.9|205723.9|205573.9|21
1634238070000|2021-10-14 19:01:10|205725.4|205575.4|205720.2|205570.2|205728.5|205578.5|205718.2|205568.2|26
1634238080000|2021-10-14 19:01:20|205720|205570|205709|205559|205720|205570|205708|205558|24
1634238090000|2021-10-14 19:01:30|205709.3|205559.3|205706|205556|205709.3|205559.3|205705|205555|17
1634238100000|2021-10-14 19:01:40|205705.8|205555.8|205711.4|205561.4|205713|205563|205704.8|205554.8|22
1634238110000|2021-10-14 19:01:50|205711.5|205561.5|205680.1|205530.1|205712.3|205562.3|205680.1|205530.1|22
1634238120000|2021-10-14 19:02:00|205685.3|205535.3|205675.5|205525.5|205685.3|205535.3|205675.5|205525.5|28
1634238130000|2021-10-14 19:02:10|205675.4|205525.4|205676.6|205526.6|205678.1|205528.1|205675.3|205525.3|17
1634238140000|2021-10-14 19:02:20|205677.7|205527.7|205676.4|205526.4|205678.8|205528.8|205676.4|205526.4|12
1634238150000|2021-10-14 19:02:30|205676.6|205526.6|205675.7|205525.7|205677.8|205527.8|205675.7|205525.7|13
1634238160000|2021-10-14 19:02:40|205675.5|205525.5|205676|205526|205677.3|205527.3|205674.8|205524.8|17
1634238170000|2021-10-14 19:02:50|205676.2|205526.2|205675.3|205525.3|205677.3|205527.3|205675|205525|22
1634238180000|2021-10-14 19:03:00|205675.2|205525.2|205677.5|205527.5|205677.5|205527.5|205674.9|205524.9|26
1634238190000|2021-10-14 19:03:10|205671.2|205521.2|205674.4|205524.4|205682.5|205532.5|205667|205517|33
1634238200000|2021-10-14 19:03:20|205675.4|205525.4|205677.9|205527.9|205678.7|205528.7|205675.3|205525.3|24
1634238210000|2021-10-14 19:03:30|205677.7|205527.7|205677.6|205527.6|205677.9|205527.9|205675.1|205525.1|19
1634238220000|2021-10-14 19:03:40|205676.8|205526.8|205680|205530|205680|205530|205673.9|205523.9|25
1634238230000|2021-10-14 19:03:50|205679.7|205529.7|205674.8|205524.8|205679.7|205529.7|205674.1|205524.1|21
1634238240000|2021-10-14 19:04:00|205675.6|205525.6|205673.2|205523.2|205676.4|205526.4|205671.6|205521.6|23
1634238250000|2021-10-14 19:04:10|205674.9|205524.9|205672.4|205522.4|205675.1|205525.1|205671.1|205521.1|22
1634238260000|2021-10-14 19:04:20|205671.9|205521.9|205672.2|205522.2|205676.7|205526.7|205670.7|205520.7|31
1634238270000|2021-10-14 19:04:30|205672.8|205522.8|205673.6|205523.6|205675.8|205525.8|205671.6|205521.6|21
1634238280000|2021-10-14 19:04:40|205673.7|205523.7|205680.7|205530.7|205680.7|205530.7|205671.2|205521.2|28
1634238290000|2021-10-14 19:04:50|205679.9|205529.9|205679.2|205529.2|205683.3|205533.3|205676.1|205526.1|29
1634238300000|2021-10-14 19:05:00|205676.6|205526.6|205678.7|205528.7|205679.1|205529.1|205675.4|205525.4|21
1634238310000|2021-10-14 19:05:10|205679.2|205529.2|205678.7|205528.7|205679.7|205529.7|205677.9|205527.9|13
1634238320000|2021-10-14 19:05:20|205677.9|205527.9|205678|205528|205680.1|205530.1|205677|205527|17
1634238330000|2021-10-14 19:05:30|205678.6|205528.6|205677.7|205527.7|205679.9|205529.9|205677.7|205527.7|12
1634238340000|2021-10-14 19:05:40|205677.9|205527.9|205680.9|205530.9|205680.9|205530.9|205677.7|205527.7|6
1634238350000|2021-10-14 19:05:50|205680.5|205530.5|205675.7|205525.7|205680.9|205530.9|205675.7|205525.7|17
1634238360000|2021-10-14 19:06:00|205675.1|205525.1|205678.1|205528.1|205680.2|205530.2|205674.9|205524.9|21
1634238370000|2021-10-14 19:06:10|205678|205528|205676.7|205526.7|205678.5|205528.5|205675.8|205525.8|19
1634238380000|2021-10-14 19:06:20|205676.9|205526.9|205675.9|205525.9|205676.9|205526.9|205675.9|205525.9|14
1634238390000|2021-10-14 19:06:30|205673|205523|205675.2|205525.2|205675.4|205525.4|205673|205523|11
1634238400000|2021-10-14 19:06:40|205675.7|205525.7|205676.9|205526.9|205702.8|205552.8|205672.8|205522.8|11
1634238410000|2021-10-14 19:06:50|205676.1|205526.1|205674.4|205524.4|205676.9|205526.9|205673|205523|17
1634238420000|2021-10-14 19:07:00|205676.7|205526.7|205677.6|205527.6|205678.6|205528.6|205675.1|205525.1|19
1634238430000|2021-10-14 19:07:10|205677.2|205527.2|205677.8|205527.8|205677.8|205527.8|205676.8|205526.8|5
1634238440000|2021-10-14 19:07:20|205677.9|205527.9|205684.5|205534.5|205691|205541|205677.9|205527.9|17
1634238450000|2021-10-14 19:07:30|205684.4|205534.4|205679.4|205529.4|205688|205538|205678|205528|16
1634238460000|2021-10-14 19:07:40|205679.1|205529.1|205701.1|205551.1|205702.6|205552.6|205679.1|205529.1|25
1634238470000|2021-10-14 19:07:50|205701|205551|205691.9|205541.9|205703.8|205553.8|205690.8|205540.8|24
1634238480000|2021-10-14 19:08:00|205690.7|205540.7|205697.6|205547.6|205702.6|205552.6|205690.7|205540.7|24
1634238490000|2021-10-14 19:08:10|205697.2|205547.2|205695.8|205545.8|205697.4|205547.4|205693.6|205543.6|17
1634238500000|2021-10-14 19:08:20|205696|205546|205718.9|205568.9|205719.3|205569.3|205696|205546|23
1634238510000|2021-10-14 19:08:30|205716.1|205566.1|205716.6|205566.6|205720.5|205570.5|205708.2|205558.2|26
1634238520000|2021-10-14 19:08:40|205714.1|205564.1|205723|205573|205726.8|205576.8|205714.1|205564.1|27
1634238530000|2021-10-14 19:08:50|205722.6|205572.6|205724.2|205574.2|205727.5|205577.5|205722.6|205572.6|15
1634238540000|2021-10-14 19:09:00|205724.7|205574.7|205741.8|205591.8|205743.2|205593.2|205722.2|205572.2|14
1634238550000|2021-10-14 19:09:10|205741|205591|205739.5|205589.5|205743.6|205593.6|205737.6|205587.6|22
1634238560000|2021-10-14 19:09:20|205739.4|205589.4|205748.5|205598.5|205751.3|205601.3|205739.4|205589.4|25
1634238570000|2021-10-14 19:09:30|205749.2|205599.2|205751.5|205601.5|205751.9|205601.9|205746.6|205596.6|15
1634238580000|2021-10-14 19:09:40|205751.9|205601.9|205746|205596|205751.9|205601.9|205744.4|205594.4|20
1634238590000|2021-10-14 19:09:50|205745.8|205595.8|205750.8|205600.8|205750.8|205600.8|205744.2|205594.2|11
1634238600000|2021-10-14 19:10:00|205750.2|205600.2|205760|205610|205770|205620|205750.2|205600.2|28
1634238610000|2021-10-14 19:10:10|205759.9|205609.9|205767.8|205617.8|205768.6|205618.6|205759|205609|28
1634238620000|2021-10-14 19:10:20|205769.6|205619.6|205765|205615|205769.6|205619.6|205764.5|205614.5|14
1634238630000|2021-10-14 19:10:30|205765.3|205615.3|205768|205618|205768.1|205618.1|205765.3|205615.3|11
1634238640000|2021-10-14 19:10:40|205767.8|205617.8|205766.9|205616.9|205767.8|205617.8|205766.2|205616.2|7
1634238650000|2021-10-14 19:10:50|205766.4|205616.4|205764.2|205614.2|205767|205667.5|205714.3|205612|18
1634238660000|2021-10-14 19:11:00|205763.6|205613.6|205714.5|205564.5|205765|205615|205714.1|205564.1|20
1634238670000|2021-10-14 19:11:10|205714|205564|205709.3|205559.3|205714.1|205564.1|205708|205558|20
1634238680000|2021-10-14 19:11:20|205709.2|205559.2|205713.5|205563.5|205715.1|205565.1|205709.2|205559.2|19
1634238690000|2021-10-14 19:11:30|205714|205564|205715.5|205565.5|205716.1|205566.1|205713.3|205563.3|14
1634238700000|2021-10-14 19:11:40|205714.9|205564.9|205713.5|205563.5|205715.3|205565.3|205713.5|205563.5|7
1634238710000|2021-10-14 19:11:50|205713.8|205563.8|205707.6|205557.6|205723.2|205573.2|205706.2|205556.2|27
1634238720000|2021-10-14 19:12:00|205707.8|205557.8|205704.7|205554.7|205708.8|205558.8|205703.1|205553.1|24
1634238730000|2021-10-14 19:12:10|205705.1|205555.1|205704.4|205554.4|205707.5|205557.5|205704.2|205554.2|19
1634238740000|2021-10-14 19:12:20|205703.9|205553.9|205703.4|205553.4|205704.6|205554.6|205702.8|205552.8|17
1634238750000|2021-10-14 19:12:30|205703.3|205553.3|205710.6|205560.6|205712.6|205562.6|205703.3|205553.3|24
1634238760000|2021-10-14 19:12:40|205710.1|205560.1|205706.9|205556.9|205710.4|205560.4|205706.3|205556.3|20
1634238770000|2021-10-14 19:12:50|205707|205557|205707.2|205557.2|205709.4|205559.4|205705.3|205555.3|9
1634238780000|2021-10-14 19:13:00|205707.6|205557.6|205704.2|205554.2|205708.5|205558.5|205704.2|205554.2|17
1634238790000|2021-10-14 19:13:10|205703.4|205553.4|205709.3|205559.3|205709.3|205559.3|205703.4|205553.4|20
1634238800000|2021-10-14 19:13:20|205708.5|205558.5|205706.3|205556.3|205708.9|205558.9|205704.5|205554.5|25
1634238810000|2021-10-14 19:13:30|205706|205556|205707.1|205557.1|205707.2|205557.2|205705.8|205555.8|13
1634238820000|2021-10-14 19:13:40|205706.9|205556.9|205705.8|205555.8|205712.6|205562.6|205704.9|205554.9|24
1634238830000|2021-10-14 19:13:50|205706|205556|205708.9|205558.9|205709.7|205559.7|205704.5|205554.5|22
1634238840000|2021-10-14 19:14:00|205709.2|205559.2|205709.6|205559.6|205710.4|205560.4|205704.8|205554.8|21
1634238850000|2021-10-14 19:14:10|205709.4|205559.4|205703.7|205553.7|205709.4|205559.4|205703.6|205553.6|23
1634238860000|2021-10-14 19:14:20|205702.8|205552.8|205702.9|205552.9|205707.6|205557.6|205702.1|205552.1|20
1634238870000|2021-10-14 19:14:30|205703.4|205553.4|205699|205549|205711|205561|205699|205549|26
1634238880000|2021-10-14 19:14:40|205701.2|205551.2|205700.7|205550.7|205702.3|205552.3|205699.2|205549.2|20
1634238890000|2021-10-14 19:14:50|205701.8|205551.8|205698.7|205548.7|205701.8|205551.8|205697.3|205547.3|23
1634238900000|2021-10-14 19:15:00|205688.6|205538.6|205670.1|205520.1|205688.6|205538.6|205665.3|205515.3|33
1634238910000|2021-10-14 19:15:10|205668.8|205518.8|205674.4|205524.4|205674.4|205524.4|205667.6|205517.6|25
1634238920000|2021-10-14 19:15:20|205670.5|205520.5|205680|205530|205680|205530|205670.5|205520.5|25
1634238930000|2021-10-14 19:15:30|205679.6|205529.6|205664.4|205514.4|205680.4|205530.4|205662.2|205512.2|26
1634238940000|2021-10-14 19:15:40|205663.7|205513.7|205671.3|205521.3|205671.4|205521.4|205662.5|205512.5|23
1634238950000|2021-10-14 19:15:50|205671.7|205521.7|205670.3|205520.3|205671.8|205521.8|205668.9|205518.9|17
1634238960000|2021-10-14 19:16:00|205670.8|205520.8|205670.6|205520.6|205670.8|205520.8|205666.3|205516.3|21
1634238970000|2021-10-14 19:16:10|205670.9|205520.9|205670.4|205520.4|205672.7|205522.7|205669.7|205519.7|17
1634238980000|2021-10-14 19:16:20|205670.9|205520.9|205670.7|205520.7|205672.7|205522.7|205668.7|205518.7|17
1634238990000|2021-10-14 19:16:30|205671|205521|205670.9|205520.9|205671.9|205521.9|205669|205519|15
1634239000000|2021-10-14 19:16:40|205670.8|205520.8|205669.2|205519.2|205672|205522|205661.9|205511.9|19
1634239010000|2021-10-14 19:16:50|205670|205520|205670.7|205520.7|205672.4|205522.4|205669|205519|19
1634239020000|2021-10-14 19:17:00|205670.3|205520.3|205672|205522|205672|205522|205670|205520|19
1634239030000|2021-10-14 19:17:10|205672.5|205522.5|205675.6|205525.6|205676.4|205526.4|205669.7|205519.7|19
1634239040000|2021-10-14 19:17:20|205674.8|205524.8|205667.4|205517.4|205675.7|205525.7|205667.4|205517.4|25
1634239050000|2021-10-14 19:17:30|205666.8|205516.8|205669.4|205519.4|205669.7|205519.7|205665.6|205515.6|20
1634239060000|2021-10-14 19:17:40|205669|205519|205675.4|205525.4|205675.4|205525.4|205668.2|205518.2|20
1634239070000|2021-10-14 19:17:50|205676.8|205526.8|205660.8|205510.8|205677.2|205527.2|205657.1|205507.1|34
1634239080000|2021-10-14 19:18:00|205660.6|205510.6|205667|205517|205668.1|205518.1|205660.2|205510.2|30
1634239090000|2021-10-14 19:18:10|205665.9|205515.9|205673.1|205523.1|205673.3|205523.3|205665.9|205515.9|24
1634239100000|2021-10-14 19:18:20|205669.3|205519.3|205671.9|205521.9|205674.7|205524.7|205669.3|205519.3|21
1634239110000|2021-10-14 19:18:30|205672.4|205522.4|205673.3|205523.3|205673.4|205523.4|205671.5|205521.5|19
1634239120000|2021-10-14 19:18:40|205673.5|205523.5|205673.5|205523.5|205675.4|205525.4|205673|205523|15
1634239130000|2021-10-14 19:18:50|205674|205524|205670.6|205520.6|205676.1|205526.1|205670.6|205520.6|11
1634239140000|2021-10-14 19:19:00|205672.9|205522.9|205674.3|205524.3|205677.4|205527.4|205672.9|205522.9|17
1634239150000|2021-10-14 19:19:10|205675.2|205525.2|205674.9|205524.9|205684.8|205534.8|205670.9|205520.9|27
1634239160000|2021-10-14 19:19:20|205673.4|205523.4|205667.4|205517.4|205678.1|205528.1|205664.3|205514.3|23
1634239170000|2021-10-14 19:19:30|205665.3|205515.3|205665.8|205515.8|205667.9|205517.9|205664.5|205514.5|22
1634239180000|2021-10-14 19:19:40|205666.5|205516.5|205666.4|205516.4|205667.2|205517.2|205665.2|205515.2|21
1634239190000|2021-10-14 19:19:50|205666.2|205516.2|205666.1|205516.1|205666.5|205516.5|205665.7|205515.7|12
1634239200000|2021-10-14 19:20:00|205662.9|205512.9|205665.9|205515.9|205671.7|205521.7|205662.9|205512.9|21
1634239210000|2021-10-14 19:20:10|205667.3|205517.3|205666.9|205516.9|205670.7|205520.7|205666.5|205516.5|22
1634239220000|2021-10-14 19:20:20|205666.8|205516.8|205666|205516|205667.2|205517.2|205665.5|205515.5|15
1634239230000|2021-10-14 19:20:30|205665.4|205515.4|205665.4|205515.4|205666.4|205516.4|205665.2|205515.2|14
1634239240000|2021-10-14 19:20:40|205665.2|205515.2|205654.1|205504.1|205668|205518|205654.1|205504.1|27
1634239250000|2021-10-14 19:20:50|205655.1|205505.1|205654.2|205504.2|205655.1|205505.1|205647.9|205497.9|28
1634239260000|2021-10-14 19:21:00|205654.3|205504.3|205654.6|205504.6|205656.8|205506.8|205654.3|205504.3|20
1634239270000|2021-10-14 19:21:10|205653.2|205503.2|205665.3|205515.3|205668.6|205518.6|205653.2|205503.2|30
1634239280000|2021-10-14 19:21:20|205664.9|205514.9|205666.2|205516.2|205669.2|205519.2|205662.5|205512.5|21
1634239290000|2021-10-14 19:21:30|205668.2|205518.2|205692.8|205542.8|205693.7|205543.7|205667.4|205517.4|28
1634239300000|2021-10-14 19:21:40|205694.9|205544.9|205699.1|205549.1|205702.6|205552.6|205689.6|205539.6|20
1634239310000|2021-10-14 19:21:50|205703.7|205553.7|205704.5|205554.5|205704.5|205554.5|205699.3|205549.3|18
1634239320000|2021-10-14 19:22:00|205701.7|205551.7|205701.8|205551.8|205703.5|205553.5|205699.2|205549.2|16
1634239330000|2021-10-14 19:22:10|205701.7|205551.7|205694.5|205544.5|205708|205558|205694.5|205544.5|24
1634239340000|2021-10-14 19:22:20|205694.9|205544.9|205697.7|205547.7|205699.3|205549.3|205690.7|205540.7|22
1634239350000|2021-10-14 19:22:30|205695.4|205545.4|205700.2|205550.2|205701.3|205551.3|205693.2|205543.2|31
1634239360000|2021-10-14 19:22:40|205700|205550|205704|205554|205704.4|205554.4|205698.2|205548.2|26
1634239370000|2021-10-14 19:22:50|205703.4|205553.4|205704|205554|205705|205555|205701.8|205551.8|11
1634239380000|2021-10-14 19:23:00|205702.9|205552.9|205700.5|205550.5|205702.9|205552.9|205700.5|205550.5|15
1634239390000|2021-10-14 19:23:10|205702.5|205552.5|205700|205550|205702.5|205552.5|205699.7|205549.7|15
1634239400000|2021-10-14 19:23:20|205702|205552|205695.9|205545.9|205702|205552|205691.2|205541.2|20
1634239410000|2021-10-14 19:23:30|205694.1|205544.1|205701.6|205551.6|205702.2|205552.2|205692.2|205542.2|28
1634239420000|2021-10-14 19:23:40|205643.4|205593.4|205700.1|205550.1|205700.4|205593.4|205643.4|205542.4|29
1634239430000|2021-10-14 19:23:50|205702.3|205552.3|205702.9|205552.9|205703.7|205553.7|205699.1|205549.1|24
1634239440000|2021-10-14 19:24:00|205702.8|205552.8|205698.5|205548.5|205702.8|205595.5|205644.9|205543.2|20
1634239450000|2021-10-14 19:24:10|205698.2|205548.2|205689.3|205539.3|205699|205549|205688.9|205538.9|25
1634239460000|2021-10-14 19:24:20|205688.9|205538.9|205697|205547|205701.7|205551.7|205688.9|205538.9|30
1634239470000|2021-10-14 19:24:30|205701.8|205551.8|205701|205551|205701.8|205551.8|205697.7|205547.7|20
1634239480000|2021-10-14 19:24:40|205702.8|205552.8|205699|205549|205703.9|205553.9|205699|205549|13
1634239490000|2021-10-14 19:24:50|205699.7|205549.7|205692.1|205542.1|205699.9|205549.9|205690.7|205540.7|15
1634239500000|2021-10-14 19:25:00|205694|205544|205692.3|205542.3|205694|205544|205690|205540|21
1634239510000|2021-10-14 19:25:10|205692|205542|205688.9|205538.9|205692.8|205542.8|205687.7|205537.7|22
1634239520000|2021-10-14 19:25:20|205689.2|205539.2|205687.1|205537.1|205690|205540|205687.1|205537.1|8
1634239530000|2021-10-14 19:25:30|205687.9|205537.9|205678.3|205528.3|205688.8|205538.8|205670.8|205520.8|21
1634239540000|2021-10-14 19:25:40|205677.9|205527.9|205679|205529|205679|205529|205677.9|205527.9|6
1634239550000|2021-10-14 19:25:50|205679.2|205529.2|205677|205527|205679.5|205529.5|205677|205527|13
1634239560000|2021-10-14 19:26:00|205677.6|205527.6|205682|205532|205684.5|205534.5|205676.8|205526.8|21
1634239570000|2021-10-14 19:26:10|205680.9|205530.9|205675.2|205525.2|205680.9|205530.9|205675.1|205525.1|17
1634239580000|2021-10-14 19:26:20|205675.4|205525.4|205680.5|205530.5|205681.8|205531.8|205675.4|205525.4|21
1634239590000|2021-10-14 19:26:30|205680.3|205530.3|205677.2|205527.2|205680.3|205530.3|205676.7|205526.7|9
1634239600000|2021-10-14 19:26:40|205676.3|205526.3|205683.5|205533.5|205683.5|205533.5|205666.5|205516.5|12
1634239610000|2021-10-14 19:26:50|205682.8|205532.8|205677.5|205527.5|205682.8|205532.8|205677.5|205527.5|19
1634239620000|2021-10-14 19:27:00|205669.2|205519.2|205668.8|205518.8|205670.4|205520.4|205668.1|205518.1|19
1634239630000|2021-10-14 19:27:10|205664.9|205514.9|205668.6|205518.6|205671.2|205521.2|205664.9|205514.9|18
1634239640000|2021-10-14 19:27:20|205668.7|205518.7|205668|205518|205668.9|205518.9|205667.5|205517.5|14
1634239650000|2021-10-14 19:27:30|205667.2|205517.2|205666.9|205516.9|205667.4|205517.4|205664.3|205514.3|12
1634239660000|2021-10-14 19:27:40|205667|205517|205673.4|205523.4|205676.9|205526.9|205665.8|205515.8|24
1634239670000|2021-10-14 19:27:50|205673.7|205523.7|205675.8|205525.8|205677.7|205527.7|205673.4|205523.4|19
1634239680000|2021-10-14 19:28:00|205675.6|205525.6|205674.3|205524.3|205675.6|205525.6|205673.1|205523.1|19
1634239690000|2021-10-14 19:28:10|205673.9|205523.9|205684.7|205534.7|205684.7|205534.7|205673.3|205523.3|22
1634239700000|2021-10-14 19:28:20|205684.2|205534.2|205681.7|205531.7|205684.2|205534.2|205679.7|205529.7|11
1634239710000|2021-10-14 19:28:30|205681.5|205531.5|205684.3|205534.3|205684.4|205534.4|205678.5|205528.5|16
1634239720000|2021-10-14 19:28:40|205698.9|205548.9|205699.7|205549.7|205706.1|205556.1|205694.8|205544.8|15
1634239730000|2021-10-14 19:28:50|205701.5|205551.5|205705.4|205555.4|205705.4|205555.4|205699.8|205549.8|18
1634239740000|2021-10-14 19:29:00|205705.2|205555.2|205701.4|205551.4|205706.1|205556.1|205701.2|205551.2|14
1634239750000|2021-10-14 19:29:10|205701.1|205551.1|205698.9|205548.9|205701.7|205551.7|205697.7|205547.7|19
1634239760000|2021-10-14 19:29:20|205694.7|205544.7|205698.2|205548.2|205698.2|205548.2|205694.7|205544.7|13
1634239770000|2021-10-14 19:29:30|205698|205548|205698.2|205548.2|205699.3|205549.3|205698|205548|15
1634239780000|2021-10-14 19:29:40|205701.1|205551.1|205699.5|205549.5|205701.1|205551.1|205699.3|205549.3|10
1634239790000|2021-10-14 19:29:50|205700.5|205550.5|205700.3|205550.3|205701.6|205551.6|205699.3|205549.3|10
1634239800000|2021-10-14 19:30:00|205698.8|205548.8|205697.8|205547.8|205701.1|205551.1|205697.4|205547.4|21
1634239810000|2021-10-14 19:30:10|205697.9|205547.9|205697.1|205547.1|205698.8|205548.8|205692.7|205542.7|13
1634239820000|2021-10-14 19:30:20|205696.9|205546.9|205696.7|205546.7|205698|205548|205695.3|205545.3|11
1634239830000|2021-10-14 19:30:30|205695.7|205545.7|205696.8|205546.8|205696.8|205546.8|205695.7|205545.7|5
1634239840000|2021-10-14 19:30:40|205696.7|205546.7|205696.1|205546.1|205696.8|205546.8|205694.9|205544.9|7
1634239850000|2021-10-14 19:30:50|205696.4|205546.4|205697|205547|205698.9|205548.9|205696.4|205546.4|11
1634239860000|2021-10-14 19:31:00|205696.9|205546.9|205697|205547|205698.7|205548.7|205696|205546|18
1634239870000|2021-10-14 19:31:10|205696.2|205546.2|205714.4|205564.4|205714.4|205564.4|205696.2|205546.2|16
1634239880000|2021-10-14 19:31:20|205714.1|205564.1|205707|205557|205720.1|205570.1|205707|205557|9
1634239890000|2021-10-14 19:31:30|205709.1|205559.1|205710.1|205560.1|205710.1|205560.1|205709.1|205559.1|8
1634239900000|2021-10-14 19:31:40|205710.2|205560.2|205710.7|205560.7|205713.8|205563.8|205710.2|205560.2|11
1634239910000|2021-10-14 19:31:50|205711.1|205561.1|205709.5|205559.5|205711.4|205561.4|205706.9|205556.9|14
1634239920000|2021-10-14 19:32:00|205709.8|205559.8|205706.9|205556.9|205710.2|205560.2|205705.8|205555.8|8
1634239930000|2021-10-14 19:32:10|205706.8|205556.8|205706.7|205556.7|205710.8|205560.8|205705.7|205555.7|13
1634239940000|2021-10-14 19:32:20|205707|205557|205704.6|205554.6|205707|205557|205704.6|205554.6|4
1634239950000|2021-10-14 19:32:30|205704.3|205554.3|205710.1|205560.1|205710.1|205560.1|205701.1|205551.1|11
1634239960000|2021-10-14 19:32:40|205709.4|205559.4|205705.1|205555.1|205710|205560|205702.9|205552.9|20
1634239970000|2021-10-14 19:32:50|205704.6|205554.6|205710.6|205560.6|205711.5|205561.5|205704.6|205554.6|10
1634239980000|2021-10-14 19:33:00|205710.8|205560.8|205710.9|205560.9|205711.9|205561.9|205710.2|205560.2|13
1634239990000|2021-10-14 19:33:10|205711.2|205561.2|205709.9|205559.9|205712.7|205562.7|205709.9|205559.9|19
1634240000000|2021-10-14 19:33:20|205709.7|205559.7|205708.7|205558.7|205710|205560|205707|205557|14
1634240010000|2021-10-14 19:33:30|205708.2|205558.2|205708.1|205558.1|205709.2|205559.2|205707.9|205557.9|14
1634240020000|2021-10-14 19:33:40|205707.9|205557.9|205704.8|205554.8|205707.9|205557.9|205704.6|205554.6|15
1634240030000|2021-10-14 19:33:50|205705|205555|205703.3|205553.3|205705.3|205555.3|205703|205553|9
1634240040000|2021-10-14 19:34:00|205702.9|205552.9|205703.8|205553.8|205703.8|205553.8|205701.3|205551.3|7
1634240050000|2021-10-14 19:34:10|205704.1|205554.1|205710.7|205560.7|205711.4|205561.4|205703.9|205553.9|19
1634240060000|2021-10-14 19:34:20|205710.5|205560.5|205703.6|205553.6|205710.5|205560.5|205703.6|205553.6|21
1634240070000|2021-10-14 19:34:30|205703.8|205553.8|205703.5|205553.5|205704.6|205554.6|205702.7|205552.7|18
1634240080000|2021-10-14 19:34:40|205704|205554|205702.8|205552.8|205707.5|205557.5|205701.8|205551.8|26
1634240090000|2021-10-14 19:34:50|205702.3|205552.3|205699.1|205549.1|205702.6|205552.6|205694.5|205544.5|26
1634240100000|2021-10-14 19:35:00|205699.2|205549.2|205698.6|205548.6|205699.6|205549.6|205698.1|205548.1|15
1634240110000|2021-10-14 19:35:10|205698.8|205548.8|205696.6|205546.6|205698.8|205548.8|205695.3|205545.3|13
1634240120000|2021-10-14 19:35:20|205696.9|205546.9|205702.5|205552.5|205704.5|205554.5|205696.5|205546.5|16
1634240130000|2021-10-14 19:35:30|205703.7|205553.7|205705.5|205555.5|205705.5|205555.5|205702.2|205552.2|17
1634240140000|2021-10-14 19:35:40|205704.9|205554.9|205705.4|205555.4|205705.5|205555.5|205703|205553|15
1634240150000|2021-10-14 19:35:50|205705.7|205555.7|205702.4|205552.4|205705.7|205555.7|205701.9|205551.9|20
1634240160000|2021-10-14 19:36:00|205702.5|205552.5|205698.8|205548.8|205702.5|205552.5|205698.8|205548.8|16
1634240170000|2021-10-14 19:36:10|205698.5|205548.5|205698.2|205548.2|205699.9|205549.9|205697.4|205547.4|19
1634240180000|2021-10-14 19:36:20|205698.1|205548.1|205700.5|205550.5|205701.2|205551.2|205697.8|205547.8|15
1634240190000|2021-10-14 19:36:30|205701|205551|205706.8|205556.8|205707|205557|205700.5|205550.5|22
1634240200000|2021-10-14 19:36:40|205706.1|205556.1|205706.7|205556.7|205707.2|205557.2|205705.8|205555.8|17
1634240210000|2021-10-14 19:36:50|205708.1|205558.1|205707.9|205557.9|205708.3|205558.3|205707.2|205557.2|10
1634240220000|2021-10-14 19:37:00|205708.3|205558.3|205704.2|205554.2|205708.3|205558.3|205704.2|205554.2|18
1634240230000|2021-10-14 19:37:10|205704.5|205554.5|205704.8|205554.8|205706.6|205556.6|205704.5|205554.5|14
1634240240000|2021-10-14 19:37:20|205705.4|205555.4|205704.2|205554.2|205705.5|205555.5|205700|205550|19
1634240250000|2021-10-14 19:37:30|205705.1|205555.1|205706.4|205556.4|205706.6|205556.6|205702.2|205552.2|22
1634240260000|2021-10-14 19:37:40|205706.5|205556.5|205703.9|205553.9|205707.9|205557.9|205703.4|205553.4|21
1634240270000|2021-10-14 19:37:50|205704.1|205554.1|205699.2|205549.2|205705|205555|205699.2|205549.2|19
1634240280000|2021-10-14 19:38:00|205699.7|205549.7|205702.9|205552.9|205702.9|205552.9|205699.6|205549.6|18
1634240290000|2021-10-14 19:38:10|205702.8|205552.8|205702.4|205552.4|205702.8|205552.8|205700.9|205550.9|15
1634240300000|2021-10-14 19:38:20|205703.3|205553.3|205703.8|205553.8|205703.8|205553.8|205702.9|205552.9|3
1634240310000|2021-10-14 19:38:30|205702.5|205552.5|205705.8|205555.8|205705.8|205555.8|205702.1|205552.1|12
1634240320000|2021-10-14 19:38:40|205705.1|205555.1|205702|205552|205706.9|205556.9|205699.1|205549.1|21
1634240330000|2021-10-14 19:38:50|205701.3|205551.3|205696.9|205546.9|205702.7|205552.7|205696.5|205546.5|21
1634240340000|2021-10-14 19:39:00|205697.1|205547.1|205701.1|205551.1|205703.1|205553.1|205696.4|205546.4|20
1634240350000|2021-10-14 19:39:10|205701.3|205551.3|205694.7|205544.7|205701.3|205551.3|205692.9|205542.9|19
1634240360000|2021-10-14 19:39:20|205694.6|205544.6|205696.4|205546.4|205696.4|205546.4|205692.1|205542.1|14
1634240370000|2021-10-14 19:39:30|205697.2|205547.2|205693.9|205543.9|205697.2|205547.2|205693.9|205543.9|17
1634240380000|2021-10-14 19:39:40|205693.7|205543.7|205694.1|205544.1|205695.4|205545.4|205693.7|205543.7|10
1634240390000|2021-10-14 19:39:50|205695.5|205545.5|205699.9|205549.9|205700.5|205550.5|205695.5|205545.5|24
1634240400000|2021-10-14 19:40:00|205699.8|205549.8|205700.9|205550.9|205700.9|205550.9|205696.7|205546.7|13
1634240410000|2021-10-14 19:40:10|205700.5|205550.5|205699.2|205549.2|205702.1|205552.1|205698.3|205548.3|17
1634240420000|2021-10-14 19:40:20|205698.9|205548.9|205694.1|205544.1|205700|205550|205692.3|205542.3|25
1634240430000|2021-10-14 19:40:30|205694.5|205544.5|205697.8|205547.8|205698.2|205548.2|205694.5|205544.5|15
1634240440000|2021-10-14 19:40:40|205698|205548|205697.5|205547.5|205700.3|205550.3|205696.8|205546.8|22
1634240450000|2021-10-14 19:40:50|205697.6|205547.6|205696.1|205546.1|205698.7|205548.7|205695.8|205545.8|11
1634240460000|2021-10-14 19:41:00|205696.2|205546.2|205693.5|205543.5|205696.2|205546.2|205693.3|205543.3|18
1634240470000|2021-10-14 19:41:10|205693.6|205543.6|205674.5|205524.5|205693.6|205543.6|205669.3|205519.3|20
1634240480000|2021-10-14 19:41:20|205670.7|205520.7|205669.3|205519.3|205682|205532|205666.3|205516.3|23
1634240490000|2021-10-14 19:41:30|205669.8|205519.8|205666.9|205516.9|205670.1|205520.1|205664.5|205514.5|15
1634240500000|2021-10-14 19:41:40|205667.1|205517.1|205666.5|205516.5|205670.1|205520.1|205666.2|205516.2|15
1634240510000|2021-10-14 19:41:50|205665.8|205515.8|205663.7|205513.7|205665.9|205515.9|205663.7|205513.7|10
1634240520000|2021-10-14 19:42:00|205664.2|205514.2|205660.5|205510.5|205664.5|205514.5|205657.5|205507.5|19
1634240530000|2021-10-14 19:42:10|205658.4|205508.4|205659.5|205509.5|205660.9|205510.9|205658.4|205508.4|14
1634240540000|2021-10-14 19:42:20|205660.3|205510.3|205659.7|205509.7|205662.2|205512.2|205659.7|205509.7|14
1634240550000|2021-10-14 19:42:30|205659.6|205509.6|205656.6|205506.6|205659.6|205509.6|205655.9|205505.9|11
1634240560000|2021-10-14 19:42:40|205656.7|205506.7|205657.8|205507.8|205658.2|205508.2|205656.3|205506.3|19
1634240570000|2021-10-14 19:42:50|205656.8|205506.8|205654.9|205504.9|205656.8|205506.8|205654.9|205504.9|19
1634240580000|2021-10-14 19:43:00|205655.5|205505.5|205649.7|205499.7|205655.5|205505.5|205636.6|205486.6|26
1634240590000|2021-10-14 19:43:10|205649.4|205499.4|205646.2|205496.2|205649.4|205499.4|205646.2|205496.2|19
1634240600000|2021-10-14 19:43:20|205646.3|205496.3|205646.9|205496.9|205648.9|205498.9|205645.6|205495.6|15
1634240610000|2021-10-14 19:43:30|205646.8|205496.8|205666.6|205516.6|205666.6|205546.6|205596.2|205493.7|21
1634240620000|2021-10-14 19:43:40|205666.7|205516.7|205659.2|205509.2|205667.3|205517.3|205659.2|205509.2|23
1634240630000|2021-10-14 19:43:50|205658.3|205508.3|205660.6|205510.6|205660.6|205510.6|205658.3|205508.3|17
1634240640000|2021-10-14 19:44:00|205658.1|205508.1|205651.3|205501.3|205658.1|205508.1|205650.8|205500.8|23
1634240650000|2021-10-14 19:44:10|205651.7|205501.7|205653.7|205503.7|205654.3|205504.3|205651.4|205501.4|16
1634240660000|2021-10-14 19:44:20|205653.3|205503.3|205653|205503|205654.6|205504.6|205652.3|205502.3|17
1634240670000|2021-10-14 19:44:30|205653.3|205503.3|205660.8|205510.8|205662.6|205512.6|205652.8|205502.8|26
1634240680000|2021-10-14 19:44:40|205659.4|205509.4|205656.5|205506.5|205660.2|205510.2|205656.1|205506.1|24
1634240690000|2021-10-14 19:44:50|205639|205489|205632.1|205482.1|205639|205489|205631.4|205481.4|21
1634240700000|2021-10-14 19:45:00|205632.8|205482.8|205632.6|205482.6|205641.2|205491.2|205629.1|205479.1|28
1634240710000|2021-10-14 19:45:10|205630.3|205480.3|205632.6|205482.6|205633.5|205483.5|205629.5|205479.5|22
1634240720000|2021-10-14 19:45:20|205632|205482|205641.5|205491.5|205643.2|205493.2|205631.5|205481.5|19
1634240730000|2021-10-14 19:45:30|205641.1|205491.1|205665.6|205515.6|205667.6|205517.6|205640.5|205490.5|22
1634240740000|2021-10-14 19:45:40|205667.3|205517.3|205660|205510|205668.6|205518.6|205657.5|205507.5|18
1634240750000|2021-10-14 19:45:50|205664.6|205514.6|205660.6|205510.6|205664.6|205514.6|205659.5|205509.5|16
1634240760000|2021-10-14 19:46:00|205660.3|205510.3|205652.1|205502.1|205660.4|205510.4|205652.1|205502.1|27
1634240770000|2021-10-14 19:46:10|205651.5|205501.5|205625.9|205475.9|205654.4|205504.4|205624.6|205474.6|28
1634240780000|2021-10-14 19:46:20|205625.7|205475.7|205628.7|205478.7|205628.7|205478.7|205625.7|205475.7|12
1634240790000|2021-10-14 19:46:30|205632.9|205482.9|205631.1|205481.1|205634|205484|205630.5|205480.5|22
1634240800000|2021-10-14 19:46:40|205631|205481|205628.4|205478.4|205631.1|205481.1|205628.4|205478.4|22
1634240810000|2021-10-14 19:46:50|205643.6|205493.6|205633.5|205483.5|205643.6|205493.6|205629.8|205479.8|26
1634240820000|2021-10-14 19:47:00|205632.9|205482.9|205627.3|205477.3|205632.9|205482.9|205623.6|205473.6|29
1634240830000|2021-10-14 19:47:10|205636.2|205486.2|205630.5|205480.5|205640|205490|205629.6|205479.6|26
1634240840000|2021-10-14 19:47:20|205629.3|205479.3|205632.1|205482.1|205634.1|205484.1|205629.1|205479.1|16
1634240850000|2021-10-14 19:47:30|205633|205483|205670.2|205520.2|205671.1|205521.1|205632|205482|33
1634240860000|2021-10-14 19:47:40|205670.3|205520.3|205672.9|205522.9|205677.8|205527.8|205669.6|205519.6|16
1634240870000|2021-10-14 19:47:50|205673.1|205523.1|205672.5|205522.5|205674.2|205524.2|205672.5|205522.5|10
1634240880000|2021-10-14 19:48:00|205672.6|205522.6|205674|205524|205675.1|205525.1|205671.2|205521.2|19
1634240890000|2021-10-14 19:48:10|205674.4|205524.4|205693.5|205543.5|205716.7|205566.7|205674.3|205524.3|26
1634240900000|2021-10-14 19:48:20|205693|205543|205694.9|205544.9|205695.1|205545.1|205693|205543|16
1634240910000|2021-10-14 19:48:30|205694.8|205544.8|205696.9|205546.9|205697.4|205547.4|205694.7|205544.7|17
1634240920000|2021-10-14 19:48:40|205696.4|205546.4|205698|205548|205698|205548|205695.9|205545.9|18
1634240930000|2021-10-14 19:48:50|205697.3|205547.3|205698.3|205548.3|205698.6|205548.6|205695.9|205545.9|20
1634240940000|2021-10-14 19:49:00|205698.4|205548.4|205697.4|205547.4|205699|205549|205696.9|205546.9|10
1634240950000|2021-10-14 19:49:10|205697|205547|205697.9|205547.9|205698.2|205548.2|205697|205547|11
1634240960000|2021-10-14 19:49:20|205698.1|205548.1|205699|205549|205700|205550|205695.5|205545.5|13
1634240970000|2021-10-14 19:49:30|205699.3|205549.3|205700.9|205550.9|205701.5|205551.5|205698.8|205548.8|19
1634240980000|2021-10-14 19:49:40|205701.5|205551.5|205674.8|205524.8|205702.8|205552.8|205674.8|205524.8|15
1634240990000|2021-10-14 19:49:50|205669.4|205519.4|205679.8|205529.8|205685.7|205535.7|205669.4|205519.4|20
1634241000000|2021-10-14 19:50:00|205679.9|205529.9|205680.8|205530.8|205682.9|205532.9|205676.6|205526.6|32
1634241010000|2021-10-14 19:50:10|205681|205531|205674.3|205524.3|205687.9|205537.9|205669|205519|25
1634241020000|2021-10-14 19:50:20|205675.9|205525.9|205674.1|205524.1|205675.9|205525.9|205670.3|205520.3|28
1634241030000|2021-10-14 19:50:30|205673.4|205523.4|205675.1|205525.1|205675.4|205525.4|205671.5|205521.5|33
1634241040000|2021-10-14 19:50:40|205674.9|205524.9|205672.5|205522.5|205676.2|205526.2|205672.5|205522.5|24
1634241050000|2021-10-14 19:50:50|205672.8|205522.8|205673.2|205523.2|205673.6|205523.6|205671.6|205521.6|13
1634241060000|2021-10-14 19:51:00|205673.4|205523.4|205683|205533|205684.3|205534.3|205673.3|205523.3|22
1634241070000|2021-10-14 19:51:10|205683.8|205533.8|205694.9|205544.9|205696.4|205546.4|205682.8|205532.8|19
1634241080000|2021-10-14 19:51:20|205695.2|205545.2|205761.5|205611.5|205761.7|205611.7|205693|205543|32
1634241090000|2021-10-14 19:51:30|205762.2|205612.2|205700.9|205550.9|205762.2|205612.2|205688.7|205538.7|35
1634241100000|2021-10-14 19:51:40|205701.9|205551.9|205707.5|205557.5|205709.1|205559.1|205698.3|205548.3|31
1634241110000|2021-10-14 19:51:50|205707.3|205557.3|205704.6|205554.6|205710|205560|205702.1|205552.1|29
1634241120000|2021-10-14 19:52:00|205705.2|205555.2|205682.8|205532.8|205709.2|205559.2|205682.1|205532.1|25
1634241130000|2021-10-14 19:52:10|205683.2|205533.2|205676.3|205526.3|205686.9|205536.9|205676.3|205526.3|32
1634241140000|2021-10-14 19:52:20|205674.5|205524.5|205667.8|205517.8|205675.5|205525.5|205666.6|205516.6|27
1634241150000|2021-10-14 19:52:30|205668.6|205518.6|205697.9|205547.9|205701.6|205551.6|205668.6|205518.6|36
1634241160000|2021-10-14 19:52:40|205685.9|205535.9|205686|205536|205698.1|205548.1|205678.5|205528.5|29
1634241170000|2021-10-14 19:52:50|205684.5|205534.5|205659.9|205509.9|205687.2|205537.2|205659.9|205509.9|32
1634241180000|2021-10-14 19:53:00|205661.4|205511.4|205660.5|205510.5|205664.4|205514.4|205659.3|205509.3|17
1634241190000|2021-10-14 19:53:10|205660.7|205510.7|205660.5|205510.5|205661|205511|205658.3|205508.3|19
1634241200000|2021-10-14 19:53:20|205661.6|205511.6|205665.3|205515.3|205674.7|205524.7|205660.3|205510.3|17
1634241210000|2021-10-14 19:53:30|205666.2|205516.2|205675.2|205525.2|205678.4|205528.4|205665.7|205515.7|19
1634241220000|2021-10-14 19:53:40|205676.7|205526.7|205676.7|205526.7|205682.5|205532.5|205674.8|205524.8|20
1634241230000|2021-10-14 19:53:50|205676.4|205526.4|205676|205526|205678.9|205528.9|205675.5|205525.5|28
1634241240000|2021-10-14 19:54:00|205676.7|205526.7|205674.7|205524.7|205678.5|205528.5|205665.8|205515.8|24
1634241250000|2021-10-14 19:54:10|205673.7|205523.7|205671.7|205521.7|205685.2|205535.2|205671.6|205521.6|36
1634241260000|2021-10-14 19:54:20|205671.9|205521.9|205668|205518|205676|205526|205664.1|205514.1|25
1634241270000|2021-10-14 19:54:30|205668.3|205518.3|205683.5|205533.5|205683.5|205533.5|205668.2|205518.2|30
1634241280000|2021-10-14 19:54:40|205681.9|205531.9|205702.8|205552.8|205702.8|205552.8|205677.9|205527.9|30
1634241290000|2021-10-14 19:54:50|205697|205547|205686.4|205536.4|205697|205547|205686.3|205536.3|29
1634241300000|2021-10-14 19:55:00|205687.3|205537.3|205704.4|205554.4|205705.1|205555.1|205686.4|205536.4|34
1634241310000|2021-10-14 19:55:10|205705.4|205555.4|205703.5|205553.5|205709.2|205559.2|205701.9|205551.9|27
1634241320000|2021-10-14 19:55:20|205706.1|205556.1|205708.1|205558.1|205708.4|205558.4|205704.7|205554.7|28
1634241330000|2021-10-14 19:55:30|205707.3|205557.3|205708.3|205558.3|205708.9|205558.9|205702.9|205552.9|21
1634241340000|2021-10-14 19:55:40|205711.8|205561.8|205704.1|205554.1|205714.1|205564.1|205700.5|205550.5|34
1634241350000|2021-10-14 19:55:50|205703.7|205553.7|205736.4|205586.4|205736.8|205586.8|205702.4|205552.4|26
1634241360000|2021-10-14 19:56:00|205731|205581|205728.2|205578.2|205736|205586|205728.2|205578.2|26
1634241370000|2021-10-14 19:56:10|205729.9|205579.9|205729.6|205579.6|205732.9|205582.9|205727.1|205577.1|33
1634241380000|2021-10-14 19:56:20|205728.5|205578.5|205720.9|205570.9|205749.4|205599.4|205719.6|205569.6|32
1634241390000|2021-10-14 19:56:30|205721.3|205571.3|205724.4|205574.4|205725.9|205575.9|205720|205570|35
1634241400000|2021-10-14 19:56:40|205724.9|205574.9|205740.4|205590.4|205740.4|205590.4|205722|205572|26
1634241410000|2021-10-14 19:56:50|205739.4|205589.4|205738.9|205588.9|205741.3|205591.3|205736.7|205586.7|24
1634241420000|2021-10-14 19:57:00|205739|205589|205734|205584|205739|205589|205726.7|205576.7|31
1634241430000|2021-10-14 19:57:10|205733.4|205583.4|205738.1|205588.1|205738.7|205588.7|205733.4|205583.4|23
1634241440000|2021-10-14 19:57:20|205738.2|205588.2|205749.8|205599.8|205751.2|205601.2|205729.9|205579.9|32
1634241450000|2021-10-14 19:57:30|205750|205600|205757.2|205607.2|205762.4|205612.4|205750|205600|35
1634241460000|2021-10-14 19:57:40|205755.5|205605.5|205756|205606|205760.1|205610.1|205753.9|205603.9|26
1634241470000|2021-10-14 19:57:50|205755.4|205605.4|205767.4|205617.4|205768|205618|205755.4|205605.4|28
1634241480000|2021-10-14 19:58:00|205765.4|205615.4|205761.2|205611.2|205767.3|205617.3|205756.2|205606.2|23
1634241490000|2021-10-14 19:58:10|205764.4|205614.4|205759.4|205609.4|205764.4|205614.4|205759.1|205609.1|19
1634241500000|2021-10-14 19:58:20|205759.8|205609.8|205757.5|205607.5|205759.8|205609.8|205753.4|205603.4|29
1634241510000|2021-10-14 19:58:30|205759.3|205609.3|205758.1|205608.1|205767|205617|205757.8|205607.8|33
1634241520000|2021-10-14 19:58:40|205758.2|205608.2|205772.5|205622.5|205774.9|205624.9|205756.2|205606.2|28
1634241530000|2021-10-14 19:58:50|205772.3|205622.3|205766.6|205616.6|205772.4|205622.4|205764.5|205614.5|25
1634241540000|2021-10-14 19:59:00|205758.6|205608.6|205759.6|205609.6|205762|205612|205755.6|205605.6|34
1634241550000|2021-10-14 19:59:10|205758.5|205608.5|205758.6|205608.6|205759.2|205609.2|205756.9|205606.9|26
1634241560000|2021-10-14 19:59:20|205749.3|205599.3|205748.1|205598.1|205749.8|205599.8|205746.7|205596.7|23
1634241570000|2021-10-14 19:59:30|205747.6|205597.6|205732.6|205582.6|205747.6|205597.6|205730.6|205580.6|29
1634241580000|2021-10-14 19:59:40|205729.1|205579.1|205730.4|205580.4|205732|205582|205723.4|205573.4|30
1634241590000|2021-10-14 19:59:50|205722.4|205572.4|205727.8|205577.8|205728.8|205578.8|205720.9|205570.9|30
1634241600000|2021-10-14 20:00:00|205725.9|205575.9|205723.7|205573.7|205729.3|205579.3|205722|205572|30
1634241610000|2021-10-14 20:00:10|205721|205571|205731.6|205581.6|205732.5|205582.5|205721|205571|29
1634241620000|2021-10-14 20:00:20|205732.6|205582.6|205729.1|205579.1|205732.9|205582.9|205728.3|205578.3|28
1634241630000|2021-10-14 20:00:30|205729|205579|205730.4|205580.4|205731.8|205581.8|205729|205579|23
1634241640000|2021-10-14 20:00:40|205730|205580|205729.5|205579.5|205731.2|205581.2|205729.2|205579.2|15
1634241650000|2021-10-14 20:00:50|205731.1|205581.1|205731.1|205581.1|205731.9|205581.9|205730.2|205580.2|17
1634241660000|2021-10-14 20:01:00|205731|205581|205742.2|205592.2|205744.5|205594.5|205729|205579|23
1634241670000|2021-10-14 20:01:10|205742.9|205592.9|205742.1|205592.1|205743.8|205593.8|205738.5|205588.5|23
1634241680000|2021-10-14 20:01:20|205742.6|205592.6|205741.8|205591.8|205743.4|205593.4|205740.3|205590.3|25
1634241690000|2021-10-14 20:01:30|205741.7|205591.7|205718|205568|205741.7|205591.7|205716.1|205566.1|22
1634241700000|2021-10-14 20:01:40|205719.4|205569.4|205717.8|205567.8|205719.5|205569.5|205714.4|205564.4|19
1634241710000|2021-10-14 20:01:50|205719|205569|205716.7|205566.7|205719|205569|205716.3|205566.3|20
1634241720000|2021-10-14 20:02:00|205716.5|205566.5|205718.3|205568.3|205723.7|205573.7|205714.8|205564.8|18
1634241730000|2021-10-14 20:02:10|205718.4|205568.4|205716.8|205566.8|205718.4|205568.4|205712.4|205562.4|18
1634241740000|2021-10-14 20:02:20|205716.2|205566.2|205712.9|205562.9|205716.3|205566.3|205712.9|205562.9|8
1634241750000|2021-10-14 20:02:30|205713.6|205563.6|205709.1|205559.1|205716.2|205566.2|205709|205559|29
1634241760000|2021-10-14 20:02:40|205715.5|205565.5|205657|205507|205715.5|205565.5|205652.7|205502.7|23
1634241770000|2021-10-14 20:02:50|205659.4|205509.4|205674.6|205524.6|205689.5|205539.5|205659.4|205509.4|24
1634241780000|2021-10-14 20:03:00|205674.3|205524.3|205654.8|205504.8|205675.1|205525.1|205643.1|205493.1|28
1634241790000|2021-10-14 20:03:10|205654.5|205504.5|205665.2|205515.2|205665.7|205515.7|205652.5|205502.5|19
1634241800000|2021-10-14 20:03:20|205665.1|205515.1|205662|205512|205665.7|205515.7|205658.7|205508.7|22
1634241810000|2021-10-14 20:03:30|205662.1|205512.1|205664.6|205514.6|205667.1|205517.1|205659.9|205509.9|22
1634241820000|2021-10-14 20:03:40|205662.1|205512.1|205661|205511|205664.7|205514.7|205657.6|205507.6|22
1634241830000|2021-10-14 20:03:50|205663.4|205513.4|205661.5|205511.5|205663.4|205513.4|205659.9|205509.9|25
1634241840000|2021-10-14 20:04:00|205661.4|205511.4|205653.3|205503.3|205663.9|205513.9|205651.8|205501.8|20
1634241850000|2021-10-14 20:04:10|205658|205508|205637.7|205487.7|205658|205508|205630|205480|29
1634241860000|2021-10-14 20:04:20|205637.3|205487.3|205633.9|205483.9|205638.7|205488.7|205631.4|205481.4|23
1634241870000|2021-10-14 20:04:30|205635.1|205485.1|205637.9|205487.9|205639.8|205489.8|205631.1|205481.1|14
1634241880000|2021-10-14 20:04:40|205638.8|205488.8|205633.9|205483.9|205644.6|205494.6|205626.7|205476.7|21
1634241890000|2021-10-14 20:04:50|205632.9|205482.9|205637.8|205487.8|205641.4|205491.4|205632.1|205482.1|17
1634241900000|2021-10-14 20:05:00|205635.8|205485.8|205639.4|205489.4|205639.4|205489.4|205629.8|205479.8|22
1634241910000|2021-10-14 20:05:10|205631.2|205481.2|205630.9|205480.9|205634.2|205484.2|205629|205479|23
1634241920000|2021-10-14 20:05:20|205630.2|205480.2|205634.6|205484.6|205638|205488|205629.9|205479.9|26
1634241930000|2021-10-14 20:05:30|205638.2|205488.2|205636.7|205486.7|205638.2|205488.2|205634|205484|15
1634241940000|2021-10-14 20:05:40|205640.8|205490.8|205650.6|205500.6|205651.4|205501.4|205640.8|205490.8|27
1634241950000|2021-10-14 20:05:50|205650.4|205500.4|205647.7|205497.7|205652.3|205502.3|205639|205489|22
1634241960000|2021-10-14 20:06:00|205647.6|205497.6|205648.8|205498.8|205648.8|205498.8|205646.7|205496.7|13
1634241970000|2021-10-14 20:06:10|205650.3|205500.3|205637.2|205487.2|205650.3|205500.3|205637.2|205487.2|14
1634241980000|2021-10-14 20:06:20|205636|205486|205639|205489|205640.8|205490.8|205636|205486|13
1634241990000|2021-10-14 20:06:30|205638.9|205488.9|205647.5|205497.5|205649.6|205499.6|205638.9|205488.9|15
1634242000000|2021-10-14 20:06:40|205646.4|205496.4|205646.5|205496.5|205647.2|205497.2|205645.6|205495.6|7
1634242010000|2021-10-14 20:06:50|205650.9|205500.9|205639.4|205489.4|205650.9|205500.9|205629.6|205479.6|18
1634242020000|2021-10-14 20:07:00|205640.6|205490.6|205640|205490|205640.6|205490.6|205636.6|205486.6|16
1634242030000|2021-10-14 20:07:10|205639.7|205489.7|205636.2|205486.2|205641.9|205491.9|205622.2|205472.2|27
1634242040000|2021-10-14 20:07:20|205633.3|205483.3|205641.8|205491.8|205641.8|205491.8|205633.3|205483.3|18
1634242050000|2021-10-14 20:07:30|205641.6|205491.6|205641.7|205491.7|205645|205495|205639.4|205489.4|20
1634242060000|2021-10-14 20:07:40|205642|205492|205652.2|205502.2|205654.1|205504.1|205640.7|205490.7|14
1634242070000|2021-10-14 20:07:50|205652.9|205502.9|205653|205503|205656.8|205506.8|205649.6|205499.6|13
1634242080000|2021-10-14 20:08:00|205653.9|205503.9|205651.2|205501.2|205655.9|205505.9|205650.6|205500.6|13
1634242090000|2021-10-14 20:08:10|205650.6|205500.6|205652.7|205502.7|205653.7|205503.7|205650.6|205500.6|7
1634242100000|2021-10-14 20:08:20|205652.5|205502.5|205652.2|205502.2|205655.2|205505.2|205652.2|205502.2|11
1634242110000|2021-10-14 20:08:30|205651.4|205501.4|205651.7|205501.7|205652.4|205502.4|205651.4|205501.4|6
1634242120000|2021-10-14 20:08:40|205651.4|205501.4|205652.8|205502.8|205653.8|205503.8|205651.4|205501.4|6
1634242130000|2021-10-14 20:08:50|205651.5|205501.5|205652.1|205502.1|205653.2|205503.2|205651|205501|6
1634242140000|2021-10-14 20:09:00|205651.8|205501.8|205651.8|205501.8|205652.9|205502.9|205651.4|205501.4|6
1634242150000|2021-10-14 20:09:10|205651.4|205501.4|205649.1|205499.1|205651.4|205501.4|205648.6|205498.6|15
1634242160000|2021-10-14 20:09:20|205648.8|205498.8|205647.2|205497.2|205649.7|205499.7|205644.2|205494.2|17
1634242170000|2021-10-14 20:09:30|205646.5|205496.5|205647.6|205497.6|205647.6|205497.6|205645.7|205495.7|10
1634242180000|2021-10-14 20:09:40|205647.3|205497.3|205645.9|205495.9|205648.8|205498.8|205645.9|205495.9|7
1634242190000|2021-10-14 20:09:50|205646.3|205496.3|205649.9|205499.9|205649.9|205499.9|205643.8|205493.8|11
1634242200000|2021-10-14 20:10:00|205649.7|205499.7|205650.8|205500.8|205652.3|205502.3|205649.5|205499.5|17
1634242210000|2021-10-14 20:10:10|205650.7|205500.7|205648.3|205498.3|205650.7|205500.7|205647.9|205497.9|9
1634242220000|2021-10-14 20:10:20|205648.5|205498.5|205632.9|205482.9|205648.5|205498.5|205631.8|205481.8|17
1634242230000|2021-10-14 20:10:30|205634.1|205484.1|205634.2|205484.2|205637.3|205487.3|205633.7|205483.7|25
1634242240000|2021-10-14 20:10:40|205634.1|205484.1|205634.5|205484.5|205635.3|205485.3|205633.7|205483.7|14
1634242250000|2021-10-14 20:10:50|205632.1|205482.1|205633.7|205483.7|205634.6|205484.6|205632.1|205482.1|11
1634242260000|2021-10-14 20:11:00|205634.2|205484.2|205632|205482|205634.4|205484.4|205628.1|205478.1|9
1634242270000|2021-10-14 20:11:10|205633.6|205483.6|205633.4|205483.4|205634.7|205484.7|205633|205483|9
1634242280000|2021-10-14 20:11:20|205633.5|205483.5|205635.2|205485.2|205635.2|205485.2|205632.4|205482.4|10
1634242290000|2021-10-14 20:11:30|205636.5|205486.5|205636.2|205486.2|205636.5|205486.5|205634|205484|17
1634242300000|2021-10-14 20:11:40|205636.1|205486.1|205636.3|205486.3|205636.9|205486.9|205636.1|205486.1|10
1634242310000|2021-10-14 20:11:50|205637.3|205487.3|205636|205486|205637.3|205487.3|205633.6|205483.6|14
1634242320000|2021-10-14 20:12:00|205633.8|205483.8|205635.7|205485.7|205635.7|205485.7|205632.4|205482.4|14
1634242330000|2021-10-14 20:12:10|205635.6|205485.6|205633.9|205483.9|205637.2|205487.2|205633.9|205483.9|15
1634242340000|2021-10-14 20:12:20|205634|205484|205637.7|205487.7|205637.7|205487.7|205632.6|205482.6|16
1634242350000|2021-10-14 20:12:30|205637.6|205487.6|205656|205506|205656.1|205506.1|205637.6|205487.6|27
1634242360000|2021-10-14 20:12:40|205655.4|205505.4|205646.3|205496.3|205655.6|205505.6|205646.3|205496.3|12
1634242370000|2021-10-14 20:12:50|205643.9|205493.9|205645.5|205495.5|205648.1|205498.1|205643.9|205493.9|17
1634242380000|2021-10-14 20:13:00|205645.2|205495.2|205638.2|205488.2|205645.2|205495.2|205629.9|205479.9|19
1634242390000|2021-10-14 20:13:10|205637.5|205487.5|205647.1|205497.1|205654.2|205504.2|205636|205486|20
1634242400000|2021-10-14 20:13:20|205647.6|205497.6|205661.9|205511.9|205663.6|205513.6|205647.2|205497.2|27
1634242410000|2021-10-14 20:13:30|205661.3|205511.3|205657.1|205507.1|205661.3|205511.3|205655.7|205505.7|18
1634242420000|2021-10-14 20:13:40|205660|205510|205654.2|205504.2|205660|205510|205653.3|205503.3|19
1634242430000|2021-10-14 20:13:50|205653.8|205503.8|205654.4|205504.4|205655|205505|205652.3|205502.3|15
1634242440000|2021-10-14 20:14:00|205655.8|205505.8|205654.7|205504.7|205659.2|205509.2|205654.6|205504.6|23
1634242450000|2021-10-14 20:14:10|205654.6|205504.6|205655.9|205505.9|205657.1|205507.1|205653.2|205503.2|20
1634242460000|2021-10-14 20:14:20|205655.6|205505.6|205661.4|205511.4|205661.6|205511.6|205654.9|205504.9|21
1634242470000|2021-10-14 20:14:30|205659.4|205509.4|205658.6|205508.6|205660.6|205510.6|205654.9|205504.9|27
1634242480000|2021-10-14 20:14:40|205658|205508|205660.7|205510.7|205661.5|205511.5|205655.4|205505.4|16
1634242490000|2021-10-14 20:14:50|205660.1|205510.1|205647.1|205497.1|205660.1|205510.1|205643|205493|21
1634242500000|2021-10-14 20:15:00|205646.8|205496.8|205640.3|205490.3|205649.2|205499.2|205633.9|205483.9|26
1634242510000|2021-10-14 20:15:10|205639.9|205489.9|205637.9|205487.9|205639.9|205489.9|205636.6|205486.6|15
1634242520000|2021-10-14 20:15:20|205638.6|205488.6|205635.1|205485.1|205639.9|205489.9|205634.6|205484.6|19
1634242530000|2021-10-14 20:15:30|205634.8|205484.8|205634.7|205484.7|205635.1|205485.1|205633.6|205483.6|12
1634242540000|2021-10-14 20:15:40|205634.4|205484.4|205633.3|205483.3|205638.1|205488.1|205630.8|205480.8|22
1634242550000|2021-10-14 20:15:50|205632.2|205482.2|205635.3|205485.3|205635.3|205485.3|205631.4|205481.4|18
1634242560000|2021-10-14 20:16:00|205634.8|205484.8|205637.3|205487.3|205638.9|205488.9|205633.4|205483.4|10
1634242570000|2021-10-14 20:16:10|205636.5|205486.5|205631.7|205481.7|205636.5|205486.5|205626.8|205476.8|12
1634242580000|2021-10-14 20:16:20|205631.4|205481.4|205626.3|205476.3|205633.4|205483.4|205622.3|205472.3|17
1634242590000|2021-10-14 20:16:30|205626.6|205476.6|205627.1|205477.1|205627.1|205477.1|205622.9|205472.9|7
1634242600000|2021-10-14 20:16:40|205629.1|205479.1|205622.4|205472.4|205632|205482|205621.6|205471.6|6
1634242610000|2021-10-14 20:16:50|205625.4|205475.4|205631.3|205481.3|205632.7|205482.7|205625.4|205475.4|14
1634242620000|2021-10-14 20:17:00|205629.1|205479.1|205630.9|205480.9|205632.1|205482.1|205628.4|205478.4|10
1634242630000|2021-10-14 20:17:10|205631.8|205481.8|205625.7|205475.7|205632.1|205482.1|205617.9|205467.9|15
1634242640000|2021-10-14 20:17:20|205629.5|205479.5|205626|205476|205633.5|205483.5|205625.4|205475.4|21
1634242650000|2021-10-14 20:17:30|205625.2|205475.2|205625.8|205475.8|205626.6|205476.6|205625.1|205475.1|8
1634242660000|2021-10-14 20:17:40|205625|205475|205623.7|205473.7|205626.4|205476.4|205620.1|205470.1|11
1634242670000|2021-10-14 20:17:50|205623.5|205473.5|205621.2|205471.2|205624.5|205474.5|205621.2|205471.2|8
1634242680000|2021-10-14 20:18:00|205622.4|205472.4|205618.9|205468.9|205623.6|205473.6|205618|205468|6
1634242690000|2021-10-14 20:18:10|205617|205467|205625.1|205475.1|205625.4|205475.4|205617|205467|24
1634242700000|2021-10-14 20:18:20|205624.3|205474.3|205622.4|205472.4|205625|205475|205622.4|205472.4|9
1634242710000|2021-10-14 20:18:30|205618.1|205468.1|205618.3|205468.3|205620.4|205470.4|205618|205468|13
1634242720000|2021-10-14 20:18:40|205619.3|205469.3|205621.9|205471.9|205632.4|205482.4|205611.5|205461.5|25
1634242730000|2021-10-14 20:18:50|205623.6|205473.6|205622.2|205472.2|205626.4|205476.4|205620.3|205470.3|26
1634242740000|2021-10-14 20:19:00|205624.1|205474.1|205625|205475|205625.9|205475.9|205620.9|205470.9|29
1634242750000|2021-10-14 20:19:10|205625.6|205475.6|205626|205476|205626.6|205476.6|205622.8|205472.8|16
1634242760000|2021-10-14 20:19:20|205625.2|205475.2|205615.5|205465.5|205628.2|205478.2|205609.4|205459.4|14
1634242770000|2021-10-14 20:19:30|205619.9|205469.9|205578.5|205428.5|205619.9|205469.9|205577.9|205427.9|21
1634242780000|2021-10-14 20:19:40|205576.1|205426.1|205574|205424|205578.8|205428.8|205574|205424|18
1634242790000|2021-10-14 20:19:50|205574.5|205424.5|205575.2|205425.2|205579.4|205429.4|205569.9|205419.9|18
1634242800000|2021-10-14 20:20:00|205578.2|205428.2|205576.2|205426.2|205578.4|205428.4|205573.8|205423.8|18
1634242810000|2021-10-14 20:20:10|205577.2|205427.2|205574.5|205424.5|205577.3|205427.3|205573.1|205423.1|21
1634242820000|2021-10-14 20:20:20|205574|205424|205576.7|205426.7|205578.7|205428.7|205573.3|205423.3|19
1634242830000|2021-10-14 20:20:30|205581.1|205431.1|205582.4|205432.4|205582.8|205432.8|205580.8|205430.8|8
1634242840000|2021-10-14 20:20:40|205582.3|205432.3|205575|205425|205582.4|205432.4|205575|205425|13
1634242850000|2021-10-14 20:20:50|205575.6|205425.6|205573.8|205423.8|205576|205426|205572.4|205422.4|12
1634242860000|2021-10-14 20:21:00|205574|205424|205577|205427|205577.7|205427.7|205573.3|205423.3|10
1634242870000|2021-10-14 20:21:10|205576.5|205426.5|205575.8|205425.8|205577.1|205427.1|205574.9|205424.9|11
1634242880000|2021-10-14 20:21:20|205576|205426|205571.7|205421.7|205576.3|205426.3|205565.8|205415.8|11
1634242890000|2021-10-14 20:21:30|205566.8|205416.8|205562.4|205412.4|205571.2|205421.2|205557.1|205407.1|18
1634242900000|2021-10-14 20:21:40|205560.6|205410.6|205563.8|205413.8|205564.9|205414.9|205555.9|205405.9|12
1634242910000|2021-10-14 20:21:50|205564.3|205414.3|205559.4|205409.4|205565|205415|205549|205399|16
1634242920000|2021-10-14 20:22:00|205567.2|205417.2|205563.7|205413.7|205567.4|205417.4|205558|205408|21
1634242930000|2021-10-14 20:22:10|205562.7|205412.7|205562|205412|205562.9|205412.9|205549.5|205399.5|23
1634242940000|2021-10-14 20:22:20|205562.4|205412.4|205560.9|205410.9|205567.7|205417.7|205547.1|205397.1|23
1634242950000|2021-10-14 20:22:30|205560.2|205410.2|205544.4|205394.4|205562.9|205412.9|205544.4|205394.4|26
1634242960000|2021-10-14 20:22:40|205545.4|205395.4|205542.3|205392.3|205549.7|205399.7|205541.8|205391.8|21
1634242970000|2021-10-14 20:22:50|205543.4|205393.4|205541.9|205391.9|205543.4|205393.4|205541.9|205391.9|13
1634242980000|2021-10-14 20:23:00|205542|205392|205544.2|205394.2|205544.2|205394.2|205540.2|205390.2|14
1634242990000|2021-10-14 20:23:10|205544|205394|205510.5|205360.5|205544.8|205394.8|205496.4|205346.4|19
1634243000000|2021-10-14 20:23:20|205504.2|205354.2|205501.4|205351.4|205515.5|205365.5|205500.6|205350.6|17
1634243010000|2021-10-14 20:23:30|205501.5|205351.5|205503.2|205353.2|205505.5|205355.5|205501.5|205351.5|15
1634243020000|2021-10-14 20:23:40|205502.6|205352.6|205502.5|205352.5|205503.7|205353.7|205501.9|205351.9|15
1634243030000|2021-10-14 20:23:50|205503.1|205353.1|205498.8|205348.8|205505.5|205355.5|205498|205348|13
1634243040000|2021-10-14 20:24:00|205496.1|205346.1|205502.3|205352.3|205508.1|205358.1|205496.1|205346.1|15
1634243050000|2021-10-14 20:24:10|205503.1|205353.1|205502.8|205352.8|205510.4|205360.4|205500.3|205350.3|14
1634243060000|2021-10-14 20:24:20|205502.9|205352.9|205513.2|205363.2|205513.5|205363.5|205502.8|205352.8|7
1634243070000|2021-10-14 20:24:30|205507.8|205357.8|205507.6|205357.6|205507.8|205357.8|205506.8|205356.8|7
1634243080000|2021-10-14 20:24:40|205507.9|205357.9|205506|205356|205507.9|205390|205440|205352.9|14
1634243090000|2021-10-14 20:24:50|205506.1|205356.1|205512.3|205362.3|205514.6|205364.6|205506.1|205356.1|19
1634243100000|2021-10-14 20:25:00|205511|205361|205515.8|205365.8|205516.7|205366.7|205510.8|205360.8|14
1634243110000|2021-10-14 20:25:10|205515.6|205365.6|205515.6|205365.6|205518.9|205368.9|205514|205364|18
1634243120000|2021-10-14 20:25:20|205516|205366|205516|205366|205521.8|205371.8|205515.3|205365.3|15
1634243130000|2021-10-14 20:25:30|205515.4|205365.4|205521.4|205371.4|205522.5|205372.5|205515|205365|21
1634243140000|2021-10-14 20:25:40|205522.2|205372.2|205524.2|205374.2|205524.5|205374.5|205520.3|205370.3|17
1634243150000|2021-10-14 20:25:50|205523|205373|205524.1|205374.1|205526.9|205376.9|205522.7|205372.7|11
1634243160000|2021-10-14 20:26:00|205524.7|205374.7|205524.1|205374.1|205524.7|205374.7|205522.4|205372.4|12
1634243170000|2021-10-14 20:26:10|205524.6|205374.6|205523|205373|205525.3|205375.3|205522.9|205372.9|12
1634243180000|2021-10-14 20:26:20|205524|205374|205525.4|205375.4|205525.4|205375.4|205524|205374|10
1634243190000|2021-10-14 20:26:30|205523.4|205373.4|205525.9|205375.9|205525.9|205375.9|205522.7|205372.7|10
1634243200000|2021-10-14 20:26:40|205525.2|205375.2|205523.9|205373.9|205525.3|205375.3|205522.9|205372.9|9
1634243210000|2021-10-14 20:26:50|205523.8|205373.8|205523.6|205373.6|205526|205376|205523.6|205373.6|12
1634243220000|2021-10-14 20:27:00|205524.5|205374.5|205510.3|205360.3|205525|205375|205509.3|205359.3|14
1634243230000|2021-10-14 20:27:10|205513.2|205363.2|205514.2|205364.2|205514.2|205364.2|205509.3|205359.3|18
1634243240000|2021-10-14 20:27:20|205515|205365|205514.3|205364.3|205515|205365|205513.9|205363.9|8
1634243250000|2021-10-14 20:27:30|205515|205365|205514.2|205364.2|205515|205365|205513.4|205363.4|7
1634243260000|2021-10-14 20:27:40|205514.5|205364.5|205512|205362|205515|205365|205512|205362|8
1634243270000|2021-10-14 20:27:50|205512.6|205362.6|205515.3|205365.3|205515.3|205365.3|205512.6|205362.6|8
1634243280000|2021-10-14 20:28:00|205514|205364|205518.1|205368.1|205518.1|205368.1|205512.9|205362.9|13
1634243290000|2021-10-14 20:28:10|205517.9|205367.9|205516.9|205366.9|205518.8|205368.8|205516.9|205366.9|11
1634243300000|2021-10-14 20:28:20|205517.4|205367.4|205522.2|205372.2|205527|205377|205517|205367|20
1634243310000|2021-10-14 20:28:30|205521.2|205371.2|205526.9|205376.9|205526.9|205376.9|205521.2|205371.2|12
1634243320000|2021-10-14 20:28:40|205527.1|205377.1|205539.5|205389.5|205540.3|205390.3|205526.9|205376.9|22
1634243330000|2021-10-14 20:28:50|205539.4|205389.4|205546.8|205396.8|205549|205399|205535.2|205385.2|17
1634243340000|2021-10-14 20:29:00|205549.1|205399.1|205574.7|205424.7|205576.2|205426.2|205547.6|205397.6|27
1634243350000|2021-10-14 20:29:10|205574.1|205424.1|205578.6|205428.6|205580|205430|205574|205424|20
1634243360000|2021-10-14 20:29:20|205577.9|205427.9|205577.5|205427.5|205581|205431|205576.3|205426.3|17
1634243370000|2021-10-14 20:29:30|205574.8|205424.8|205586.3|205436.3|205587.5|205437.5|205574.8|205424.8|23
1634243380000|2021-10-14 20:29:40|205586.8|205436.8|205593.5|205443.5|205603.3|205453.3|205585.6|205435.6|27
1634243390000|2021-10-14 20:29:50|205590|205440|205600.2|205450.2|205600.2|205450.2|205589.4|205439.4|24
1634243400000|2021-10-14 20:30:00|205600|205450|205611.7|205461.7|205618.1|205468.1|205596.3|205446.3|35
1634243410000|2021-10-14 20:30:10|205612.8|205462.8|205614.8|205464.8|205629|205479|205609|205459|23
1634243420000|2021-10-14 20:30:20|205614.9|205464.9|205613.7|205463.7|205624.7|205474.7|205611|205461|28
1634243430000|2021-10-14 20:30:30|205616.8|205466.8|205613.1|205463.1|205624.3|205474.3|205610.3|205460.3|26
1634243440000|2021-10-14 20:30:40|205607.7|205457.7|205652.9|205502.9|205657.5|205507.5|205607.7|205457.7|24
1634243450000|2021-10-14 20:30:50|205653.2|205503.2|205659.4|205509.4|205660.1|205510.1|205652|205502|22
1634243460000|2021-10-14 20:31:00|205657.9|205507.9|205654.8|205504.8|205658.1|205508.1|205654.3|205504.3|22
1634243470000|2021-10-14 20:31:10|205654.7|205504.7|205656.1|205506.1|205657.7|205507.7|205654.6|205504.6|16
1634243480000|2021-10-14 20:31:20|205652.9|205502.9|205658.5|205508.5|205663.5|205513.5|205652.9|205502.9|20
1634243490000|2021-10-14 20:31:30|205653.9|205503.9|205667.2|205517.2|205667.2|205517.2|205653.9|205503.9|22
1634243500000|2021-10-14 20:31:40|205667.3|205517.3|205670.6|205520.6|205671.3|205521.3|205665.3|205515.3|27
1634243510000|2021-10-14 20:31:50|205672.5|205522.5|205672.5|205522.5|205674.5|205524.5|205669.8|205519.8|24
1634243520000|2021-10-14 20:32:00|205672|205522|205668.6|205518.6|205673.3|205523.3|205667.5|205517.5|17
1634243530000|2021-10-14 20:32:10|205669.1|205519.1|205664.4|205514.4|205671.9|205521.9|205658.1|205508.1|29
1634243540000|2021-10-14 20:32:20|205664.5|205514.5|205666.2|205516.2|205666.2|205516.2|205663.9|205513.9|15
1634243550000|2021-10-14 20:32:30|205666.6|205516.6|205669.4|205519.4|205669.9|205519.9|205666.5|205516.5|14
1634243560000|2021-10-14 20:32:40|205668.8|205518.8|205667.1|205517.1|205668.9|205518.9|205665.1|205515.1|17
1634243570000|2021-10-14 20:32:50|205667.2|205517.2|205667.6|205517.6|205668.6|205518.6|205667.2|205517.2|16
1634243580000|2021-10-14 20:33:00|205668.2|205518.2|205660.3|205510.3|205668.2|205518.2|205639.8|205489.8|31
1634243590000|2021-10-14 20:33:10|205662.3|205512.3|205660.2|205510.2|205663|205513|205654.3|205504.3|28
1634243600000|2021-10-14 20:33:20|205660.4|205510.4|205657.7|205507.7|205661.5|205511.5|205656.2|205506.2|24
1634243610000|2021-10-14 20:33:30|205658.8|205508.8|205659.8|205509.8|205659.8|205509.8|205657.1|205507.1|13
1634243620000|2021-10-14 20:33:40|205660|205510|205659.7|205509.7|205660.3|205510.3|205658.1|205508.1|13
1634243630000|2021-10-14 20:33:50|205660.2|205510.2|205660.9|205510.9|205660.9|205510.9|205659.5|205509.5|12
1634243640000|2021-10-14 20:34:00|205660.8|205510.8|205654.4|205504.4|205660.8|205510.8|205653.8|205503.8|18
1634243650000|2021-10-14 20:34:10|205655|205505|205657.9|205507.9|205659.1|205509.1|205653.9|205503.9|19
1634243660000|2021-10-14 20:34:20|205657.6|205507.6|205657.1|205507.1|205659.9|205509.9|205656.1|205506.1|10
1634243670000|2021-10-14 20:34:30|205657.8|205507.8|205657.6|205507.6|205659.8|205509.8|205657.5|205507.5|11
1634243680000|2021-10-14 20:34:40|205658.4|205508.4|205656|205506|205659.4|205509.4|205655.2|205505.2|11
1634243690000|2021-10-14 20:34:50|205654.5|205504.5|205656.1|205506.1|205658.4|205508.4|205654.5|205504.5|7
1634243700000|2021-10-14 20:35:00|205658.2|205508.2|205659|205509|205659.6|205509.6|205652.7|205502.7|15
1634243710000|2021-10-14 20:35:10|205659.3|205509.3|205648.2|205498.2|205659.3|205509.3|205644.5|205494.5|16
1634243720000|2021-10-14 20:35:20|205648.7|205498.7|205643.7|205493.7|205651|205501|205642.8|205492.8|20
1634243730000|2021-10-14 20:35:30|205641.1|205491.1|205640.6|205490.6|205645|205495|205629.9|205479.9|25
1634243740000|2021-10-14 20:35:40|205640|205490|205637.2|205487.2|205640|205490|205635|205485|11
1634243750000|2021-10-14 20:35:50|205636.7|205486.7|205636.7|205486.7|205639|205489|205635.4|205485.4|12
1634243760000|2021-10-14 20:36:00|205636.6|205486.6|205638|205488|205638|205488|205633|205483|10
1634243770000|2021-10-14 20:36:10|205637.6|205487.6|205640.2|205490.2|205640.4|205490.4|205635.4|205485.4|20
1634243780000|2021-10-14 20:36:20|205639.8|205489.8|205638.6|205488.6|205640.7|205490.7|205636.3|205486.3|12
1634243790000|2021-10-14 20:36:30|205639.2|205489.2|205639.1|205489.1|205640.3|205490.3|205638.9|205488.9|11
1634243800000|2021-10-14 20:36:40|205638.4|205488.4|205636.4|205486.4|205638.4|205488.4|205633.9|205483.9|12
1634243810000|2021-10-14 20:36:50|205637.5|205487.5|205637.6|205487.6|205639.1|205489.1|205637.4|205487.4|13
1634243820000|2021-10-14 20:37:00|205640.5|205490.5|205636|205486|205642|205492|205633.3|205483.3|8
1634243830000|2021-10-14 20:37:10|205634.3|205484.3|205638.9|205488.9|205639|205489|205634.1|205484.1|13
1634243840000|2021-10-14 20:37:20|205639.1|205489.1|205636.4|205486.4|205639.1|205489.1|205634|205484|9
1634243850000|2021-10-14 20:37:30|205636.8|205486.8|205638.5|205488.5|205638.9|205488.9|205636.8|205486.8|5
1634243860000|2021-10-14 20:37:40|205637.6|205487.6|205635.8|205485.8|205638.8|205488.8|205634.8|205484.8|7
1634243870000|2021-10-14 20:37:50|205636.4|205486.4|205638.7|205488.7|205638.7|205488.7|205636.4|205486.4|3
1634243880000|2021-10-14 20:38:00|205639|205489|205633.8|205483.8|205641.3|205491.3|205633.8|205483.8|4
1634243890000|2021-10-14 20:38:10|205635.7|205485.7|205636.7|205486.7|205640.1|205490.1|205634|205484|13
1634243900000|2021-10-14 20:38:20|205636.2|205486.2|205632.7|205482.7|205636.2|205486.2|205632.3|205482.3|3
1634243910000|2021-10-14 20:38:30|205635.5|205485.5|205636.8|205486.8|205637.4|205487.4|205635.3|205485.3|11
1634243920000|2021-10-14 20:38:40|205637.1|205487.1|205633.8|205483.8|205637.1|205487.1|205629.6|205479.6|13
1634243930000|2021-10-14 20:38:50|205634.3|205484.3|205633.2|205483.2|205636.1|205486.1|205633.2|205483.2|12
1634243940000|2021-10-14 20:39:00|205634.7|205484.7|205634|205484|205634.7|205484.7|205632.4|205482.4|8
1634243950000|2021-10-14 20:39:10|205633.8|205483.8|205636.1|205486.1|205638.4|205488.4|205626.3|205476.3|15
1634243960000|2021-10-14 20:39:20|205637.2|205487.2|205633.8|205483.8|205641.6|205491.6|205629|205479|14
1634243970000|2021-10-14 20:39:30|205629.2|205479.2|205624.9|205474.9|205635.5|205485.5|205623.5|205473.5|20
1634243980000|2021-10-14 20:39:40|205625.8|205475.8|205627.3|205477.3|205628.9|205478.9|205623.7|205473.7|18
1634243990000|2021-10-14 20:39:50|205627.2|205477.2|205623|205473|205627.2|205477.2|205623|205473|15
1634244000000|2021-10-14 20:40:00|205622.7|205472.7|205622.1|205472.1|205624.6|205474.6|205621.1|205471.1|17
1634244010000|2021-10-14 20:40:10|205622.3|205472.3|205621.5|205471.5|205622.8|205472.8|205620.6|205470.6|15
1634244020000|2021-10-14 20:40:20|205622|205472|205623|205473|205623|205473|205619.9|205469.9|10
1634244030000|2021-10-14 20:40:30|205623.2|205473.2|205622.9|205472.9|205623.2|205473.2|205622.7|205472.7|7
1634244040000|2021-10-14 20:40:40|205625.4|205475.4|205625.4|205475.4|205625.4|205475.4|205623.8|205473.8|7
1634244050000|2021-10-14 20:40:50|205619.1|205469.1|205617.7|205467.7|205621.9|205471.9|205617.7|205467.7|7
1634244060000|2021-10-14 20:41:00|205619|205469|205621.4|205471.4|205621.4|205471.4|205619|205469|9
1634244070000|2021-10-14 20:41:10|205621.3|205471.3|205623.3|205473.3|205625.9|205475.9|205621.3|205471.3|12
1634244080000|2021-10-14 20:41:20|205622.5|205472.5|205624.8|205474.8|205625.4|205475.4|205622.4|205472.4|10
1634244090000|2021-10-14 20:41:30|205624.2|205474.2|205625|205475|205625.1|205475.1|205624.2|205474.2|6
1634244100000|2021-10-14 20:41:40|205626|205476|205607.4|205457.4|205662.8|205512.8|205603.9|205453.9|27
1634244110000|2021-10-14 20:41:50|205606.1|205456.1|205606.7|205456.7|205608.6|205458.6|205605.9|205455.9|24
1634244120000|2021-10-14 20:42:00|205606.2|205456.2|205626.8|205476.8|205641.8|205491.8|205606.2|205456.2|24
1634244130000|2021-10-14 20:42:10|205625.6|205475.6|205638|205488|205640.6|205490.6|205625.6|205475.6|16
1634244140000|2021-10-14 20:42:20|205638.3|205488.3|205640.4|205490.4|205641.4|205491.4|205636|205486|20
1634244150000|2021-10-14 20:42:30|205643|205493|205640.4|205490.4|205646.6|205496.6|205638.9|205488.9|20
1634244160000|2021-10-14 20:42:40|205641.2|205491.2|205643.4|205493.4|205643.7|205493.7|205641|205491|14
1634244170000|2021-10-14 20:42:50|205643.2|205493.2|205644.7|205494.7|205644.8|205494.8|205642.8|205492.8|10
1634244180000|2021-10-14 20:43:00|205645.2|205495.2|205619.1|205469.1|205645.4|205495.4|205614.3|205464.3|22
1634244190000|2021-10-14 20:43:10|205618.8|205468.8|205624|205474|205624|205474|205604.1|205454.1|27
1634244200000|2021-10-14 20:43:20|205629.4|205479.4|205626.7|205476.7|205630|205480|205626.7|205476.7|13
1634244210000|2021-10-14 20:43:30|205627.8|205477.8|205626.9|205476.9|205627.8|205477.8|205620.2|205470.2|13
1634244220000|2021-10-14 20:43:40|205625.8|205475.8|205625.6|205475.6|205625.9|205475.9|205624.7|205474.7|7
1634244230000|2021-10-14 20:43:50|205625.5|205475.5|205629.2|205479.2|205633.4|205483.4|205623.8|205473.8|23
1634244240000|2021-10-14 20:44:00|205631|205481|205629.8|205479.8|205631|205481|205626|205476|18
1634244250000|2021-10-14 20:44:10|205629.3|205479.3|205627.7|205477.7|205631.3|205481.3|205627.7|205477.7|13
1634244260000|2021-10-14 20:44:20|205627.3|205477.3|205624.2|205474.2|205630.5|205480.5|205622.4|205472.4|12
1634244270000|2021-10-14 20:44:30|205626.5|205476.5|205628.5|205478.5|205629.1|205479.1|205626.4|205476.4|7
1634244280000|2021-10-14 20:44:40|205628.7|205478.7|205628.1|205478.1|205628.7|205478.7|205626.6|205476.6|9
1634244290000|2021-10-14 20:44:50|205628|205478|205626.1|205476.1|205628.6|205478.6|205626.1|205476.1|8
1634244300000|2021-10-14 20:45:00|205627.1|205477.1|205628.8|205478.8|205629.9|205479.9|205626.4|205476.4|17
1634244310000|2021-10-14 20:45:10|205629.6|205479.6|205631.2|205481.2|205633.6|205483.6|205629.6|205479.6|10
1634244320000|2021-10-14 20:45:20|205630.6|205480.6|205630.4|205480.4|205632.4|205482.4|205629.5|205479.5|9
1634244330000|2021-10-14 20:45:30|205630.2|205480.2|205631.1|205481.1|205631.2|205481.2|205629.9|205479.9|11
1634244340000|2021-10-14 20:45:40|205630.5|205480.5|205632.3|205482.3|205634.4|205484.4|205630.4|205480.4|8
1634244350000|2021-10-14 20:45:50|205634|205484|205627.3|205477.3|205634.3|205484.3|205623.3|205473.3|13
1634244360000|2021-10-14 20:46:00|205626|205476|205627|205477|205628.2|205478.2|205615.8|205465.8|13
1634244370000|2021-10-14 20:46:10|205626.4|205476.4|205625.5|205475.5|205631.1|205481.1|205625.5|205475.5|16
1634244380000|2021-10-14 20:46:20|205626.4|205476.4|205623.3|205473.3|205628.5|205478.5|205621.4|205471.4|14
1634244390000|2021-10-14 20:46:30|205623.6|205473.6|205625.4|205475.4|205625.7|205475.7|205620.7|205470.7|15
1634244400000|2021-10-14 20:46:40|205625.3|205475.3|205619.7|205469.7|205631|205481|205619.7|205469.7|12
1634244410000|2021-10-14 20:46:50|205619.8|205469.8|205626.2|205476.2|205626.9|205476.9|205619.8|205469.8|11
1634244420000|2021-10-14 20:47:00|205619.4|205469.4|205620.4|205470.4|205620.5|205470.5|205616.6|205466.6|6
1634244430000|2021-10-14 20:47:10|205620.2|205470.2|205626.6|205476.6|205629.1|205479.1|205620.2|205470.2|8
1634244440000|2021-10-14 20:47:20|205628.4|205478.4|205628.3|205478.3|205628.4|205478.4|205627.7|205477.7|4
1634244450000|2021-10-14 20:47:30|205628.5|205478.5|205629.4|205479.4|205629.4|205479.4|205628.1|205478.1|7
1634244460000|2021-10-14 20:47:40|205629|205479|205625.5|205475.5|205630.1|205480.1|205624.8|205474.8|9
1634244470000|2021-10-14 20:47:50|205627.7|205477.7|205622.3|205472.3|205627.9|205477.9|205610.5|205460.5|8
1634244480000|2021-10-14 20:48:00|205624.5|205474.5|205623.7|205473.7|205624.5|205474.5|205623.1|205473.1|4
1634244490000|2021-10-14 20:48:10|205624.7|205474.7|205622.2|205472.2|205624.7|205474.7|205620.7|205470.7|5
1634244500000|2021-10-14 20:48:20|205629.4|205479.4|205625.3|205475.3|205629.4|205479.4|205625.3|205475.3|5
1634244510000|2021-10-14 20:48:30|205623.5|205473.5|205627.3|205477.3|205628.9|205478.9|205623.5|205473.5|6
1634244520000|2021-10-14 20:48:40|205626.8|205476.8|205627.5|205477.5|205630.1|205480.1|205626.8|205476.8|11
1634244530000|2021-10-14 20:48:50|205625.9|205475.9|205623|205473|205625.9|205475.9|205614|205464|8
1634244540000|2021-10-14 20:49:00|205623.6|205473.6|205627.7|205477.7|205628.7|205478.7|205623.6|205473.6|24
1634244550000|2021-10-14 20:49:10|205627.5|205477.5|205641.1|205491.1|205641.2|205491.2|205627|205477|18
1634244560000|2021-10-14 20:49:20|205642.1|205492.1|205638.4|205488.4|205643|205493|205638|205488|13
1634244570000|2021-10-14 20:49:30|205638.8|205488.8|205639.7|205489.7|205641.8|205491.8|205629.6|205479.6|13
1634244580000|2021-10-14 20:49:40|205640.1|205490.1|205638.8|205488.8|205643.7|205493.7|205638.8|205488.8|15
1634244590000|2021-10-14 20:49:50|205639.5|205489.5|205640.3|205490.3|205643.1|205493.1|205639.1|205489.1|15
1634244600000|2021-10-14 20:50:00|205640.2|205490.2|205644.8|205494.8|205644.8|205494.8|205640.2|205490.2|15
1634244610000|2021-10-14 20:50:10|205647.6|205497.6|205646.2|205496.2|205649.1|205499.1|205645.1|205495.1|15
1634244620000|2021-10-14 20:50:20|205646.5|205496.5|205645|205495|205646.9|205496.9|205644.4|205494.4|6
1634244630000|2021-10-14 20:50:30|205645.2|205495.2|205646.5|205496.5|205647.2|205497.2|205645.2|205495.2|8
1634244640000|2021-10-14 20:50:40|205646.6|205496.6|205622.6|205472.6|205646.6|205496.6|205620.5|205470.5|11
1634244650000|2021-10-14 20:50:50|205619.8|205469.8|205617.9|205467.9|205624.9|205474.9|205616.7|205466.7|18
1634244660000|2021-10-14 20:51:00|205618.6|205468.6|205628.3|205478.3|205629.3|205479.3|205618.6|205468.6|21
1634244670000|2021-10-14 20:51:10|205628.1|205478.1|205625.7|205475.7|205629.2|205479.2|205625.6|205475.6|10
1634244680000|2021-10-14 20:51:20|205622.6|205472.6|205575.7|205425.7|205625.1|205475.1|205564.2|205414.2|22
1634244690000|2021-10-14 20:51:30|205577.2|205427.2|205571.2|205421.2|205579.1|205429.1|205565|205415|28
1634244700000|2021-10-14 20:51:40|205571.6|205421.6|205566.9|205416.9|205575.7|205425.7|205565.7|205415.7|25
1634244710000|2021-10-14 20:51:50|205567.2|205417.2|205573.4|205423.4|205574|205424|205567|205417|16
1634244720000|2021-10-14 20:52:00|205573.3|205423.3|205568.8|205418.8|205574.2|205424.2|205566|205416|12
1634244730000|2021-10-14 20:52:10|205570.4|205420.4|205574.6|205424.6|205574.6|205424.6|205567.2|205417.2|17
1634244740000|2021-10-14 20:52:20|205573.5|205423.5|205570|205420|205573.5|205423.5|205569|205419|21
1634244750000|2021-10-14 20:52:30|205569.2|205419.2|205570.2|205420.2|205570.8|205420.8|205568.2|205418.2|18
1634244760000|2021-10-14 20:52:40|205572.6|205422.6|205569.3|205419.3|205572.7|205422.7|205567.1|205417.1|18
1634244770000|2021-10-14 20:52:50|205569.1|205419.1|205568.8|205418.8|205569.3|205419.3|205564.7|205414.7|14
1634244780000|2021-10-14 20:53:00|205569.8|205419.8|205572.6|205422.6|205573.9|205423.9|205568.3|205418.3|17
1634244790000|2021-10-14 20:53:10|205572.7|205422.7|205568.4|205418.4|205573.1|205423.1|205566.6|205416.6|14
1634244800000|2021-10-14 20:53:20|205571.2|205421.2|205569.8|205419.8|205571.2|205421.2|205559.8|205409.8|19
1634244810000|2021-10-14 20:53:30|205569.4|205419.4|205568.6|205418.6|205570.7|205420.7|205567.6|205417.6|25
1634244820000|2021-10-14 20:53:40|205565.8|205415.8|205566.1|205416.1|205567.5|205417.5|205565.1|205415.1|20
1634244830000|2021-10-14 20:53:50|205565.6|205415.6|205571|205421|205571|205421|205565.6|205415.6|9
1634244840000|2021-10-14 20:54:00|205570.3|205420.3|205572.2|205422.2|205572.7|205422.7|205569.6|205419.6|10
1634244850000|2021-10-14 20:54:10|205573.6|205423.6|205571.3|205421.3|205573.9|205423.9|205570.9|205420.9|6
1634244860000|2021-10-14 20:54:20|205571.1|205421.1|205575.3|205425.3|205575.3|205425.3|205570.6|205420.6|7
1634244870000|2021-10-14 20:54:30|205566.7|205416.7|205566.8|205416.8|205569.2|205419.2|205563|205413|16
1634244880000|2021-10-14 20:54:40|205570.7|205420.7|205572|205422|205573.2|205423.2|205570|205420|10
1634244890000|2021-10-14 20:54:50|205571.9|205421.9|205569.8|205419.8|205571.9|205421.9|205569.8|205419.8|8
1634244900000|2021-10-14 20:55:00|205572.2|205422.2|205567|205417|205573.3|205423.3|205567|205417|15
1634244910000|2021-10-14 20:55:10|205569.3|205419.3|205568.9|205418.9|205570.7|205420.7|205568.2|205418.2|7
1634244920000|2021-10-14 20:55:20|205569.3|205419.3|205551.8|205401.8|205569.3|205419.3|205551|205401|3
1634244930000|2021-10-14 20:55:30|205561|205411|205569.9|205419.9|205570.3|205420.3|205561|205411|7
1634244940000|2021-10-14 20:55:40|205570|205420|205569.4|205419.4|205570.1|205420.1|205568.8|205418.8|4
1634244950000|2021-10-14 20:55:50|205569.6|205419.6|205567.6|205417.6|205569.6|205419.6|205567.6|205417.6|5
1634244960000|2021-10-14 20:56:00|205567|205417|205578.7|205428.7|205596.9|205446.9|205562.5|205412.5|31
1634244970000|2021-10-14 20:56:10|205583.6|205433.6|205574.1|205424.1|205587.5|205437.5|205564.4|205414.4|13
1634244980000|2021-10-14 20:56:20|205574.7|205424.7|205579.2|205429.2|205581.7|205431.7|205571.7|205421.7|10
1634244990000|2021-10-14 20:56:30|205576|205426|205578.6|205428.6|205578.6|205428.6|205576|205426|3
1634245000000|2021-10-14 20:56:40|205580.2|205430.2|205575.1|205425.1|205580.2|205430.2|205574.8|205424.8|5
1634245010000|2021-10-14 20:56:50|205579.9|205429.9|205592.6|205442.6|205592.6|205442.6|205565|205415|8
1634245020000|2021-10-14 20:57:00|205586|205436|205568.8|205418.8|205595.9|205445.9|205567.5|205417.5|23
1634245030000|2021-10-14 20:57:10|205579.1|205429.1|205571.4|205421.4|205579.1|205429.1|205570.8|205420.8|22
1634245040000|2021-10-14 20:57:20|205571.5|205421.5|205576.6|205426.6|205580.9|205430.9|205568.7|205418.7|24
1634245050000|2021-10-14 20:57:30|205577.9|205427.9|205568|205418|205577.9|205427.9|205568|205418|5
1634245060000|2021-10-14 20:57:40|205568.1|205418.1|205571.5|205421.5|205571.5|205421.5|205567.7|205417.7|5
1634245070000|2021-10-14 20:57:50|205565.4|205415.4|205564.8|205414.8|205565.4|205415.4|205555.2|205405.2|4
1634245080000|2021-10-14 20:58:00|205558.2|205408.2|205575.7|205425.7|205576|205426|205558.2|205408.2|10
1634245090000|2021-10-14 20:58:10|205575.2|205425.2|205569.3|205419.3|205575.2|205425.2|205568.4|205418.4|11
1634245100000|2021-10-14 20:58:20|205568.8|205418.8|205567.1|205417.1|205570.9|205420.9|205567.1|205417.1|3
1634245110000|2021-10-14 20:58:30|205568.8|205418.8|205560|205410|205572.1|205422.1|205557.1|205407.1|12
1634245120000|2021-10-14 20:58:40|205564.8|205414.8|205568.1|205418.1|205575.5|205425.5|205564.8|205414.8|8
1634245130000|2021-10-14 20:58:50|205569.6|205419.6|205565.1|205415.1|205580.9|205430.9|205559.9|205409.9|13
1634245140000|2021-10-14 20:59:00|205570.5|205420.5|205583.4|205433.4|205583.4|205433.4|205569.7|205419.7|10
1634245150000|2021-10-14 20:59:10|205586.1|205436.1|205563.5|205413.5|205586.1|205436.1|205563.5|205413.5|6
1634245160000|2021-10-14 20:59:20|205582.7|205432.7|205578.1|205428.1|205582.7|205432.7|205578.1|205428.1|5
1634245170000|2021-10-14 20:59:30|205578.5|205428.5|205578.2|205428.2|205578.5|205428.5|205578.2|205428.2|2
1634245180000|2021-10-14 20:59:40|205578.1|205428.1|205583.2|205433.2|205585.1|205435.1|205578.1|205428.1|6
1634245190000|2021-10-14 20:59:50|205578.4|205428.4|205643.3|205376.6|205643.3|205440.2|205571|205376.6|22
1634245200000|2021-10-14 21:00:00|205642.3|205370.1|205631.5|205378.2|205642.4|205378.2|205631.5|205369.9|4
1634245210000|2021-10-14 21:00:10|205649.9|205364.4|205649.9|205364.4|205649.9|205364.4|205649.9|205364.4|1
1634245220000|2021-10-14 21:00:20|205632.1|205377.5|205632.1|205377.5|205632.1|205377.5|205632.1|205377.5|1
1634245240000|2021-10-14 21:00:40|205670.3|205373.3|205660.9|205363.9|205670.3|205373.3|205660.9|205363.9|5
1634245250000|2021-10-14 21:00:50|205663.2|205366.2|205723.6|205426.6|205723.6|205426.6|205663.2|205366.2|8
1634245260000|2021-10-14 21:01:00|205718.1|205421.1|205676.8|205379.8|205718.1|205421.1|205672.9|205375.9|6
1634245270000|2021-10-14 21:01:10|205676.4|205379.4|205667.7|205370.7|205676.4|205379.4|205667.2|205370.2|7
1634245280000|2021-10-14 21:01:20|205666.5|205369.5|205666.2|205369.2|205667.6|205370.6|205666.2|205369.2|5
1634245290000|2021-10-14 21:01:30|205666|205369|205668.9|205371.9|205669.1|205372.1|205666|205369|4
1634245300000|2021-10-14 21:01:40|205662.8|205365.8|205714.5|205417.5|205714.6|205417.6|205662.8|205365.8|5
1634245310000|2021-10-14 21:01:50|205715.1|205418.1|205715.1|205418.1|205715.1|205418.1|205715.1|205418.1|1
1634245320000|2021-10-14 21:02:00|205717.7|205420.7|205715.4|205418.4|205717.7|205420.7|205715.4|205418.4|2
1634245330000|2021-10-14 21:02:10|205718.8|205421.8|205718.8|205421.8|205718.8|205421.8|205718.8|205421.8|1
1634245340000|2021-10-14 21:02:20|205718.4|205421.4|205775.7|205478.7|205775.7|205478.7|205718.4|205421.4|6
1634245350000|2021-10-14 21:02:30|205775.9|205478.9|205776.7|205479.7|205776.7|205479.7|205775.9|205478.9|2
1634245370000|2021-10-14 21:02:50|205774.3|205477.3|205731|205434|205774.3|205477.3|205731|205434|4
1634245380000|2021-10-14 21:03:00|205731.7|205434.7|205731.7|205434.7|205731.7|205434.7|205731.7|205434.7|1
1634245400000|2021-10-14 21:03:20|205734|205437|205733.2|205436.2|205734|205437|205733.2|205436.2|2
1634245410000|2021-10-14 21:03:30|205732.1|205435.1|205732.1|205435.1|205732.1|205435.1|205732.1|205435.1|1
1634245430000|2021-10-14 21:03:50|205733|205436|205733|205436|205733|205436|205733|205436|1
1634245440000|2021-10-14 21:04:00|205717.4|205420.4|205718|205421|205718|205421|205717.4|205420.4|2
1634245480000|2021-10-14 21:04:40|205721.8|205424.8|205718|205421|205721.8|205424.8|205718|205421|2
1634245490000|2021-10-14 21:04:50|205718.5|205421.5|205718.5|205421.5|205718.5|205421.5|205718.5|205421.5|1
1634245500000|2021-10-14 21:05:00|205738.1|205441.1|205684.1|205387.1|205739.8|205442.8|205684.1|205387.1|5
1634245510000|2021-10-14 21:05:10|205698.8|205401.8|205662.9|205365.9|205698.8|205401.8|205662.9|205365.9|2
1634245520000|2021-10-14 21:05:20|205707.6|205410.6|205707.6|205410.6|205707.6|205410.6|205707.6|205410.6|1
1634245530000|2021-10-14 21:05:30|205662.5|205365.5|205662.5|205365.5|205662.5|205365.5|205662.5|205365.5|1
1634245540000|2021-10-14 21:05:40|205741.6|205444.6|205748|205451|205748|205451|205741.6|205444.6|2
1634245550000|2021-10-14 21:05:50|205722.4|205425.4|205638|205341|205722.4|205425.4|205638|205341|3
1634245570000|2021-10-14 21:06:10|205553.7|205256.7|205553.7|205256.7|205553.7|205256.7|205553.7|205256.7|1
1634245580000|2021-10-14 21:06:20|205698.3|205401.3|205650.1|205353.1|205698.3|205401.3|205650.1|205353.1|2
1634245590000|2021-10-14 21:06:30|205748.5|205451.5|205748.5|205451.5|205748.5|205451.5|205748.5|205451.5|1
1634245600000|2021-10-14 21:06:40|205722.4|205425.4|205738.1|205441.1|205738.1|205441.1|205722.4|205425.4|2
1634245610000|2021-10-14 21:06:50|205731.1|205434.1|205623.3|205326.3|205731.1|205434.1|205623.3|205326.3|2
1634245620000|2021-10-14 21:07:00|205718.9|205421.9|205695.6|205398.6|205742.7|205445.7|205693.2|205396.2|6
1634245630000|2021-10-14 21:07:10|205711.9|205414.9|205716.5|205419.5|205716.5|205419.5|205711.9|205414.9|2
1634245640000|2021-10-14 21:07:20|205726.3|205429.3|205726.3|205429.3|205726.3|205429.3|205726.3|205429.3|1
1634245650000|2021-10-14 21:07:30|205724.4|205427.4|205722.4|205425.4|205724.4|205427.4|205722.4|205425.4|2
1634245660000|2021-10-14 21:07:40|205730.2|205433.2|205741.2|205444.2|205741.2|205444.2|205730.2|205433.2|2
1634245670000|2021-10-14 21:07:50|205739.4|205442.4|205744.5|205447.5|205744.5|205447.5|205739.4|205442.4|3
1634245680000|2021-10-14 21:08:00|205687.3|205390.3|205723.1|205426.1|205723.1|205426.1|205687.3|205390.3|6
1634245690000|2021-10-14 21:08:10|205723.2|205426.2|205726.9|205429.9|205729.6|205432.6|205723.2|205426.2|4
1634245700000|2021-10-14 21:08:20|205725.2|205428.2|205723.2|205426.2|205725.2|205428.2|205723.2|205426.2|2
1634245710000|2021-10-14 21:08:30|205747.5|205450.5|205738.5|205441.5|205747.5|205450.5|205732.3|205435.3|4
1634245720000|2021-10-14 21:08:40|205741.3|205444.3|205746.8|205449.8|205746.8|205449.8|205741.3|205444.3|6
1634245730000|2021-10-14 21:08:50|205746|205449|205738.4|205441.4|205746.4|205449.4|205734|205437|6
1634245740000|2021-10-14 21:09:00|205737.1|205440.1|205746.1|205449.1|205746.1|205449.1|205735.6|205438.6|5
1634245750000|2021-10-14 21:09:10|205746.3|205449.3|205743.1|205446.1|205746.3|205449.3|205729.5|205432.5|8
1634245760000|2021-10-14 21:09:20|205742.6|205445.6|205736.6|205439.6|205742.6|205445.6|205732.7|205435.7|7
1634245770000|2021-10-14 21:09:30|205742.1|205445.1|205740.4|205443.4|205742.1|205445.1|205738.3|205441.3|8
1634245780000|2021-10-14 21:09:40|205738.5|205441.5|205737.2|205440.2|205738.5|205441.5|205733.5|205436.5|6
1634245790000|2021-10-14 21:09:50|205740.7|205443.7|205736.7|205439.7|205740.7|205443.7|205736.7|205439.7|4
1634245800000|2021-10-14 21:10:00|205735.4|205438.4|205731|205434|205735.4|205438.4|205729.2|205432.2|3
1634245810000|2021-10-14 21:10:10|205732.2|205435.2|205739.5|205442.5|205739.5|205442.5|205728|205431|4
1634245820000|2021-10-14 21:10:20|205744.9|205447.9|205739.7|205442.7|205744.9|205447.9|205728.9|205431.9|6
1634245830000|2021-10-14 21:10:30|205737.9|205440.9|205740.9|205443.9|205740.9|205443.9|205737.9|205440.9|2
1634245840000|2021-10-14 21:10:40|205739.7|205442.7|205748.5|205451.5|205748.5|205451.5|205739.7|205442.7|2
1634245850000|2021-10-14 21:10:50|205726.2|205429.2|205722.4|205425.4|205726.2|205429.2|205722.4|205425.4|2
1634245860000|2021-10-14 21:11:00|205741|205444|205744.6|205447.6|205744.6|205447.6|205741|205444|2
1634245870000|2021-10-14 21:11:10|205751.3|205454.3|205739.2|205442.2|205751.3|205454.3|205728.7|205431.7|4
1634245880000|2021-10-14 21:11:20|205730.4|205433.4|205740.4|205443.4|205740.4|205443.4|205730.4|205433.4|5
1634245890000|2021-10-14 21:11:30|205739.5|205442.5|205769.6|205472.6|205779.7|205482.7|205689|205392|10
1634245900000|2021-10-14 21:11:40|205768.7|205471.7|205769.3|205472.3|205771.4|205474.4|205768.7|205471.7|7
1634245910000|2021-10-14 21:11:50|205768.7|205471.7|205765.4|205468.4|205770|205473|205761.3|205464.3|10
1634245920000|2021-10-14 21:12:00|205764.9|205467.9|205750.8|205453.8|205765.9|205468.9|205725|205428|9
1634245930000|2021-10-14 21:12:10|205752.7|205455.7|205757.8|205460.8|205757.8|205460.8|205752.7|205455.7|8
1634245940000|2021-10-14 21:12:20|205756.9|205459.9|205759.2|205462.2|205760|205463|205749.2|205452.2|8
1634245950000|2021-10-14 21:12:30|205742.2|205445.2|205757.1|205460.1|205757.1|205460.1|205742.2|205445.2|7
1634245960000|2021-10-14 21:12:40|205750.8|205453.8|205753.4|205456.4|205757.8|205460.8|205745.7|205448.7|8
1634245970000|2021-10-14 21:12:50|205767.3|205470.3|205766.5|205469.5|205767.4|205470.4|205766.5|205469.5|4
1634245980000|2021-10-14 21:13:00|205767.5|205470.5|205770.5|205473.5|205770.5|205473.5|205760.3|205463.3|9
1634245990000|2021-10-14 21:13:10|205773.7|205476.7|205750|205453|205773.7|205476.7|205726.7|205429.7|5
1634246000000|2021-10-14 21:13:20|205677.5|205380.5|205739.2|205442.2|205739.2|205442.2|205677.5|205380.5|5
1634246010000|2021-10-14 21:13:30|205745.2|205448.2|205742.5|205445.5|205745.2|205448.2|205736.4|205439.4|7
1634246020000|2021-10-14 21:13:40|205757.3|205460.3|205763.8|205466.8|205763.8|205466.8|205739.7|205442.7|6
1634246030000|2021-10-14 21:13:50|205766.6|205469.6|205761.3|205464.3|205767.1|205470.1|205758.5|205461.5|6
1634246040000|2021-10-14 21:14:00|205760|205463|205766.1|205469.1|205766.1|205469.1|205760|205463|6
1634246050000|2021-10-14 21:14:10|205766.2|205469.2|205743.7|205446.7|205766.2|205469.2|205740.3|205443.3|8
1634246060000|2021-10-14 21:14:20|205749|205452|205741.7|205444.7|205754.3|205457.3|205736.1|205439.1|6
1634246070000|2021-10-14 21:14:30|205759.2|205462.2|205762.7|205465.7|205762.7|205465.7|205753.4|205456.4|6
1634246080000|2021-10-14 21:14:40|205761.5|205464.5|205757.6|205460.6|205761.5|205464.5|205757.6|205460.6|3
1634246090000|2021-10-14 21:14:50|205758.2|205461.2|205765.2|205468.2|205765.2|205468.2|205758.2|205461.2|5
1634246100000|2021-10-14 21:15:00|205763.4|205466.4|205755.3|205458.3|205763.4|205466.4|205751.3|205454.3|7
1634246110000|2021-10-14 21:15:10|205750.9|205453.9|205753.1|205456.1|205754.3|205457.3|205750.9|205453.9|4
1634246120000|2021-10-14 21:15:20|205759|205462|205750|205453|205759|205462|205745.3|205448.3|5
1634246130000|2021-10-14 21:15:30|205751.2|205454.2|205751.2|205454.2|205751.2|205454.2|205749.1|205452.1|3
1634246140000|2021-10-14 21:15:40|205743.9|205446.9|205751.2|205454.2|205751.2|205454.2|205743.9|205446.9|3
1634246150000|2021-10-14 21:15:50|205756.2|205459.2|205760.4|205463.4|205762.4|205465.4|205756.2|205459.2|3
1634246160000|2021-10-14 21:16:00|205748.9|205451.9|205762.6|205465.6|205762.6|205465.6|205743.9|205446.9|6
1634246170000|2021-10-14 21:16:10|205743.2|205446.2|205745.2|205448.2|205745.2|205448.2|205742.3|205445.3|3
1634246180000|2021-10-14 21:16:20|205742.3|205445.3|205743|205446|205743.2|205446.2|205742.3|205445.3|3
1634246190000|2021-10-14 21:16:30|205742.8|205445.8|205744.5|205447.5|205749.8|205452.8|205737.7|205440.7|4
1634246200000|2021-10-14 21:16:40|205737.7|205440.7|205737.7|205440.7|205741.8|205444.8|205737.7|205440.7|4
1634246210000|2021-10-14 21:16:50|205716.8|205419.8|205716.8|205419.8|205716.8|205419.8|205716.8|205419.8|1
1634246220000|2021-10-14 21:17:00|205687.3|205390.3|205704.9|205407.9|205704.9|205407.9|205687.3|205390.3|3
1634246230000|2021-10-14 21:17:10|205712|205415|205731.7|205434.7|205741.8|205444.8|205701.3|205404.3|7
1634246240000|2021-10-14 21:17:20|205732.1|205435.1|205755.8|205458.8|205755.8|205458.8|205716.2|205419.2|7
1634246250000|2021-10-14 21:17:30|205745.6|205448.6|205753.2|205456.2|205753.2|205456.2|205739.8|205442.8|3
1634246260000|2021-10-14 21:17:40|205749.4|205452.4|205747.7|205450.7|205749.4|205452.4|205734.7|205437.7|6
1634246270000|2021-10-14 21:17:50|205737.3|205440.3|205687.9|205390.9|205740.8|205443.8|205687.9|205390.9|4
1634246280000|2021-10-14 21:18:00|205705.7|205408.7|205718.4|205421.4|205718.4|205421.4|205705.7|205408.7|3
1634246290000|2021-10-14 21:18:10|205719.3|205422.3|205730.5|205433.5|205730.5|205433.5|205707.4|205410.4|7
1634246300000|2021-10-14 21:18:20|205739.7|205442.7|205749.3|205452.3|205749.3|205452.3|205739.7|205442.7|4
1634246310000|2021-10-14 21:18:30|205744.5|205447.5|205737.2|205440.2|205744.5|205447.5|205737.2|205440.2|4
1634246320000|2021-10-14 21:18:40|205740.4|205443.4|205746.7|205449.7|205753.3|205456.3|205718.2|205421.2|5
1634246330000|2021-10-14 21:18:50|205737.2|205440.2|205726.3|205429.3|205737.2|205440.2|205697.6|205400.6|4
1634246340000|2021-10-14 21:19:00|205722.7|205425.7|205687.9|205390.9|205722.7|205425.7|205687.9|205390.9|2
1634246350000|2021-10-14 21:19:10|205696.6|205399.6|205733.6|205436.6|205733.6|205436.6|205696.6|205399.6|4
1634246370000|2021-10-14 21:19:30|205741.4|205444.4|205726.7|205429.7|205741.4|205444.4|205726.7|205429.7|3
1634246380000|2021-10-14 21:19:40|205706.1|205409.1|205706.1|205409.1|205706.1|205409.1|205706.1|205409.1|1
1634246390000|2021-10-14 21:19:50|205677.2|205380.2|205699.2|205402.2|205699.2|205402.2|205677.2|205380.2|2
1634246400000|2021-10-14 21:20:00|205705.1|205408.1|205729.5|205432.5|205736.9|205439.9|205705.1|205408.1|7
1634246410000|2021-10-14 21:20:10|205729.3|205432.3|205753.7|205456.7|205753.7|205456.7|205729.3|205432.3|4
1634246420000|2021-10-14 21:20:20|205741.8|205444.8|205748.2|205451.2|205748.2|205451.2|205741.2|205444.2|4
1634246430000|2021-10-14 21:20:30|205740.4|205443.4|205750.7|205453.7|205750.7|205453.7|205735.2|205438.2|4
1634246440000|2021-10-14 21:20:40|205741.8|205444.8|205732|205435|205744.5|205447.5|205732|205435|5
1634246450000|2021-10-14 21:20:50|205733.9|205436.9|205746.3|205449.3|205746.3|205449.3|205732|205435|3
1634246460000|2021-10-14 21:21:00|205741.8|205444.8|205750.7|205453.7|205750.7|205453.7|205735.2|205438.2|3
1634246470000|2021-10-14 21:21:10|205746.3|205449.3|205732|205435|205746.3|205449.3|205732|205435|5
1634246490000|2021-10-14 21:21:30|205733.9|205436.9|205691.5|205394.5|205733.9|205436.9|205688|205391|4
1634246500000|2021-10-14 21:21:40|205741|205444|205702.8|205405.8|205741|205444|205688|205391|5
1634246510000|2021-10-14 21:21:50|205715|205418|205715|205418|205715|205418|205715|205418|1
1634246520000|2021-10-14 21:22:00|205688|205391|205750.7|205453.7|205750.7|205453.7|205688|205391|4
1634246530000|2021-10-14 21:22:10|205751.9|205454.9|205741.8|205444.8|205757.4|205460.4|205735.9|205438.9|6
1634246540000|2021-10-14 21:22:20|205735.2|205438.2|205686.7|205389.7|205741.8|205444.8|205686.7|205389.7|3
1634246550000|2021-10-14 21:22:30|205704|205407|205709.7|205412.7|205741.4|205444.4|205704|205407|5
1634246560000|2021-10-14 21:22:40|205707.8|205410.8|205716.5|205419.5|205716.5|205419.5|205707.7|205410.7|4
1634246570000|2021-10-14 21:22:50|205726|205429|205713.8|205416.8|205726|205429|205713.1|205416.1|5
1634246580000|2021-10-14 21:23:00|205731.9|205434.9|205749.7|205452.7|205749.7|205452.7|205731.9|205434.9|2
1634246590000|2021-10-14 21:23:10|205745.6|205448.6|205748.1|205451.1|205748.1|205451.1|205730.1|205433.1|3
1634246600000|2021-10-14 21:23:20|205746.6|205449.6|205750.4|205453.4|205750.4|205453.4|205716.1|205419.1|7
1634246610000|2021-10-14 21:23:30|205732.1|205435.1|205723.2|205426.2|205732.1|205435.1|205687.7|205390.7|3
1634246620000|2021-10-14 21:23:40|205722.2|205425.2|205691.2|205394.2|205722.2|205425.2|205691.2|205394.2|4
1634246630000|2021-10-14 21:23:50|205725.3|205428.3|205739.3|205442.3|205739.3|205442.3|205725.3|205428.3|2
1634246640000|2021-10-14 21:24:00|205733.5|205436.5|205732.2|205435.2|205736.9|205439.9|205732.2|205435.2|5
1634246650000|2021-10-14 21:24:10|205748.6|205451.6|205720.4|205423.4|205748.6|205451.6|205623.4|205326.4|5
1634246660000|2021-10-14 21:24:20|205711.2|205414.2|205727.8|205430.8|205727.8|205430.8|205711.2|205414.2|2
1634246670000|2021-10-14 21:24:30|205695.2|205398.2|205726.4|205429.4|205726.4|205429.4|205695.2|205398.2|4
1634246680000|2021-10-14 21:24:40|205722.7|205425.7|205732.2|205435.2|205732.2|205435.2|205699.5|205402.5|3
1634246690000|2021-10-14 21:24:50|205717.9|205420.9|205717.9|205420.9|205717.9|205420.9|205717.9|205420.9|1
1634246700000|2021-10-14 21:25:00|205719.5|205422.5|205734.1|205437.1|205742.8|205445.8|205719.5|205422.5|3
1634246710000|2021-10-14 21:25:10|205721|205424|205700.2|205403.2|205721|205424|205679.4|205382.4|3
1634246720000|2021-10-14 21:25:20|205671.1|205374.1|205715.4|205418.4|205715.4|205418.4|205671.1|205374.1|2
1634246730000|2021-10-14 21:25:30|205709.4|205412.4|205737.5|205440.5|205737.5|205440.5|205709.4|205412.4|4
1634246740000|2021-10-14 21:25:40|205708.4|205411.4|205732.9|205435.9|205732.9|205435.9|205708.4|205411.4|3
1634246750000|2021-10-14 21:25:50|205736.9|205439.9|205732.9|205435.9|205736.9|205439.9|205732.9|205435.9|2
1634246760000|2021-10-14 21:26:00|205731.1|205434.1|205655.7|205358.7|205744.3|205447.3|205655.7|205358.7|7
1634246770000|2021-10-14 21:26:10|205696.1|205399.1|205696.1|205399.1|205696.1|205399.1|205696.1|205399.1|1
1634246780000|2021-10-14 21:26:20|205746.2|205449.2|205713.2|205416.2|205746.2|205449.2|205709.8|205412.8|4
1634246790000|2021-10-14 21:26:30|205714|205417|205692.5|205395.5|205714|205417|205692.5|205395.5|2
1634246800000|2021-10-14 21:26:40|205716.3|205419.3|205745.2|205448.2|205751.9|205454.9|205716.3|205419.3|5
1634246810000|2021-10-14 21:26:50|205737.2|205440.2|205751.1|205454.1|205751.1|205454.1|205729.3|205432.3|3
1634246820000|2021-10-14 21:27:00|205737.2|205440.2|205697.9|205400.9|205737.2|205440.2|205681.4|205384.4|4
1634246830000|2021-10-14 21:27:10|205732.3|205435.3|205688.4|205391.4|205732.3|205435.3|205688.4|205391.4|4
1634246840000|2021-10-14 21:27:20|205701.8|205404.8|205714|205417|205714|205417|205701.8|205404.8|2
1634246850000|2021-10-14 21:27:30|205688.4|205391.4|205716.3|205419.3|205716.3|205419.3|205688.4|205391.4|2
1634246860000|2021-10-14 21:27:40|205748.4|205451.4|205745.2|205448.2|205748.4|205451.4|205719.1|205422.1|4
1634246870000|2021-10-14 21:27:50|205733.6|205436.6|205729.7|205432.7|205733.6|205436.6|205713.9|205416.9|3
1634246880000|2021-10-14 21:28:00|205723.2|205426.2|205717.2|205420.2|205733.1|205436.1|205701.6|205404.6|4
1634246890000|2021-10-14 21:28:10|205690.6|205393.6|205710.4|205413.4|205710.4|205413.4|205690.6|205393.6|2
1634246900000|2021-10-14 21:28:20|205717.2|205420.2|205721.9|205424.9|205721.9|205424.9|205701|205404|3
1634246910000|2021-10-14 21:28:30|205725|205428|205738.3|205441.3|205753.3|205456.3|205725|205428|5
1634246920000|2021-10-14 21:28:40|205728|205431|205728|205431|205728|205431|205728|205431|1
1634246930000|2021-10-14 21:28:50|205745.2|205448.2|205719.5|205422.5|205745.2|205448.2|205697.1|205400.1|5
1634246940000|2021-10-14 21:29:00|205717.9|205420.9|205717.9|205420.9|205717.9|205420.9|205717.9|205420.9|1
1634246950000|2021-10-14 21:29:10|205684.6|205387.6|205732.5|205435.5|205733.5|205436.5|205684.6|205387.6|4
1634246960000|2021-10-14 21:29:20|205726.6|205429.6|205738.3|205441.3|205745.2|205448.2|205726.6|205429.6|4
1634246970000|2021-10-14 21:29:30|205740.9|205443.9|205740.9|205443.9|205740.9|205443.9|205740.9|205443.9|1
1634246980000|2021-10-14 21:29:40|205748.6|205451.6|205738.3|205441.3|205748.6|205451.6|205723.3|205426.3|4
1634246990000|2021-10-14 21:29:50|205663|205366|205701.1|205404.1|205701.1|205404.1|205663|205366|4
1634247000000|2021-10-14 21:30:00|205732.4|205435.4|205740.7|205443.7|205752.4|205455.4|205732.4|205435.4|15
1634247010000|2021-10-14 21:30:10|205743.7|205446.7|205760.2|205463.2|205760.2|205463.2|205743.4|205446.4|6
1634247020000|2021-10-14 21:30:20|205754.9|205457.9|205758.3|205461.3|205759.8|205462.8|205754.9|205457.9|7
1634247030000|2021-10-14 21:30:30|205761.1|205464.1|205754|205457|205761.1|205464.1|205754|205457|6
1634247040000|2021-10-14 21:30:40|205750.1|205453.1|205743.6|205446.6|205756|205459|205734.4|205437.4|7
1634247050000|2021-10-14 21:30:50|205736.1|205439.1|205735.5|205438.5|205736.1|205439.1|205713.4|205416.4|5
1634247060000|2021-10-14 21:31:00|205752.2|205455.2|205740|205443|205752.2|205455.2|205727.1|205430.1|6
1634247070000|2021-10-14 21:31:10|205739.1|205442.1|205759.2|205462.2|205759.2|205462.2|205739.1|205442.1|5
1634247080000|2021-10-14 21:31:20|205759.4|205462.4|205756.7|205459.7|205764|205467|205754.5|205457.5|9
1634247090000|2021-10-14 21:31:30|205759.6|205462.6|205722.3|205425.3|205761.8|205464.8|205722.3|205425.3|5
1634247100000|2021-10-14 21:31:40|205732.5|205435.5|205731.6|205434.6|205743.5|205446.5|205705.6|205408.6|7
1634247110000|2021-10-14 21:31:50|205745.6|205448.6|205737.6|205440.6|205745.6|205448.6|205737.6|205440.6|4
1634247120000|2021-10-14 21:32:00|205713.5|205416.5|205758.7|205461.7|205758.7|205461.7|205713.5|205416.5|5
1634247130000|2021-10-14 21:32:10|205753.8|205456.8|205752.8|205455.8|205756.6|205459.6|205747.6|205450.6|5
1634247140000|2021-10-14 21:32:20|205747.6|205450.6|205752.9|205455.9|205752.9|205455.9|205747.6|205450.6|2
1634247150000|2021-10-14 21:32:30|205745.7|205448.7|205699.2|205402.2|205754.3|205457.3|205699.2|205402.2|8
1634247160000|2021-10-14 21:32:40|205711.6|205414.6|205726.8|205429.8|205752.4|205455.4|205711.6|205414.6|5
1634247170000|2021-10-14 21:32:50|205733.3|205436.3|205714.8|205417.8|205742.8|205445.8|205714.8|205417.8|5
1634247180000|2021-10-14 21:33:00|205729.7|205432.7|205751.9|205454.9|205755.4|205458.4|205729.7|205432.7|8
1634247190000|2021-10-14 21:33:10|205756.4|205459.4|205757.5|205460.5|205761.8|205464.8|205747.9|205450.9|6
1634247200000|2021-10-14 21:33:20|205754.2|205457.2|205743|205446|205758.9|205461.9|205728.7|205431.7|8
1634247210000|2021-10-14 21:33:30|205736.4|205439.4|205753.8|205456.8|205753.8|205456.8|205733.6|205436.6|4
1634247220000|2021-10-14 21:33:40|205751.8|205454.8|205751.9|205454.9|205757.7|205460.7|205751.4|205454.4|5
1634247230000|2021-10-14 21:33:50|205749.3|205452.3|205760.7|205463.7|205760.7|205463.7|205749.3|205452.3|5
1634247240000|2021-10-14 21:34:00|205753.8|205456.8|205760.7|205463.7|205760.7|205463.7|205752.1|205455.1|6
1634247250000|2021-10-14 21:34:10|205749.7|205452.7|205747.7|205450.7|205757.4|205460.4|205745|205448|8
1634247260000|2021-10-14 21:34:20|205745.2|205448.2|205756|205459|205756|205459|205744.9|205447.9|4
1634247270000|2021-10-14 21:34:30|205752.1|205455.1|205757.6|205460.6|205757.6|205460.6|205752|205455|5
1634247280000|2021-10-14 21:34:40|205753.9|205456.9|205757.3|205460.3|205760.5|205463.5|205753.9|205456.9|7
1634247290000|2021-10-14 21:34:50|205754.5|205457.5|205760.5|205463.5|205762.3|205465.3|205747.5|205450.5|5
1634247300000|2021-10-14 21:35:00|205758.4|205461.4|205754.2|205457.2|205760.6|205463.6|205754.2|205457.2|6
1634247310000|2021-10-14 21:35:10|205758.1|205461.1|205690|205393|205758.1|205461.1|205690|205393|8
1634247320000|2021-10-14 21:35:20|205696.3|205399.3|205700.4|205403.4|205706|205409|205696.3|205399.3|4
1634247330000|2021-10-14 21:35:30|205741.1|205444.1|205741|205444|205741.1|205444.1|205698.3|205401.3|6
1634247340000|2021-10-14 21:35:40|205733.5|205436.5|205751.6|205454.6|205751.6|205454.6|205712.6|205415.6|5
1634247350000|2021-10-14 21:35:50|205751|205454|205747.1|205450.1|205762.4|205465.4|205747.1|205450.1|4
1634247360000|2021-10-14 21:36:00|205749|205452|205751.6|205454.6|205751.6|205454.6|205740.4|205443.4|4
1634247370000|2021-10-14 21:36:10|205745.8|205448.8|205727.1|205430.1|205750|205453|205717.3|205420.3|8
1634247380000|2021-10-14 21:36:20|205743.4|205446.4|205750.2|205453.2|205750.8|205453.8|205739.1|205442.1|10
1634247390000|2021-10-14 21:36:30|205745.5|205448.5|205744.4|205447.4|205750|205453|205726.8|205429.8|8
1634247400000|2021-10-14 21:36:40|205746.2|205449.2|205757.2|205460.2|205758.7|205461.7|205743.5|205446.5|8
1634247410000|2021-10-14 21:36:50|205751.5|205454.5|205755.8|205458.8|205757.3|205460.3|205751.2|205454.2|4
1634247420000|2021-10-14 21:37:00|205753.9|205456.9|205731.1|205434.1|205758.7|205461.7|205731.1|205434.1|7
1634247430000|2021-10-14 21:37:10|205740.6|205443.6|205733.8|205436.8|205745.3|205448.3|205713.3|205416.3|7
1634247440000|2021-10-14 21:37:20|205681.9|205384.9|205696.2|205399.2|205696.2|205399.2|205681.9|205384.9|5
1634247450000|2021-10-14 21:37:30|205699.4|205402.4|205715.5|205418.5|205718.8|205421.8|205699.4|205402.4|5
1634247460000|2021-10-14 21:37:40|205755.1|205458.1|205754.9|205457.9|205757.6|205460.6|205750.9|205453.9|4
1634247470000|2021-10-14 21:37:50|205741.3|205444.3|205761.7|205464.7|205761.7|205464.7|205741.3|205444.3|3
1634247480000|2021-10-14 21:38:00|205752.2|205455.2|205763.6|205466.6|205763.6|205466.6|205717.4|205420.4|5
1634247490000|2021-10-14 21:38:10|205756|205459|205740.2|205443.2|205756|205459|205701.3|205404.3|5
1634247500000|2021-10-14 21:38:20|205668.9|205371.9|205686.8|205389.8|205698.1|205401.1|205668.9|205371.9|4
1634247510000|2021-10-14 21:38:30|205698.2|205401.2|205762.2|205465.2|205762.2|205465.2|205698.2|205401.2|4
1634247520000|2021-10-14 21:38:40|205763.1|205466.1|205757.5|205460.5|205763.1|205466.1|205757.5|205460.5|3
1634247530000|2021-10-14 21:38:50|205759.8|205462.8|205745|205448|205759.8|205462.8|205745|205448|2
1634247560000|2021-10-14 21:39:20|205744.5|205447.5|205752.2|205455.2|205768.3|205471.3|205744.5|205447.5|4
1634247570000|2021-10-14 21:39:30|205744|205447|205762.1|205465.1|205762.1|205465.1|205744|205447|2
1634247580000|2021-10-14 21:39:40|205756.1|205459.1|205753.7|205456.7|205756.1|205459.1|205753.7|205456.7|2
1634247590000|2021-10-14 21:39:50|205754.6|205457.6|205755.5|205458.5|205761.3|205464.3|205748.9|205451.9|4
1634247600000|2021-10-14 21:40:00|205760.1|205463.1|205753.6|205456.6|205760.1|205463.1|205753.6|205456.6|2
1634247620000|2021-10-14 21:40:20|205751.2|205454.2|205753.4|205456.4|205757.3|205460.3|205747.9|205450.9|5
1634247630000|2021-10-14 21:40:30|205759.3|205462.3|205763|205466|205763.4|205466.4|205754.6|205457.6|6
1634247640000|2021-10-14 21:40:40|205757.6|205460.6|205735.9|205438.9|205757.6|205460.6|205727.3|205430.3|5
1634247650000|2021-10-14 21:40:50|205742.2|205445.2|205730.3|205433.3|205747.7|205450.7|205730.3|205433.3|4
1634247660000|2021-10-14 21:41:00|205727.6|205430.6|205738.4|205441.4|205738.4|205441.4|205727.6|205430.6|3
1634247670000|2021-10-14 21:41:10|205743|205446|205757.7|205460.7|205763.1|205466.1|205720.6|205423.6|6
1634247680000|2021-10-14 21:41:20|205752.4|205455.4|205752.4|205455.4|205754.2|205457.2|205752.4|205455.4|3
1634247690000|2021-10-14 21:41:30|205752.3|205455.3|205750.3|205453.3|205752.3|205455.3|205750.3|205453.3|2
1634247700000|2021-10-14 21:41:40|205749.6|205452.6|205721|205424|205750.3|205453.3|205709.6|205412.6|6
1634247710000|2021-10-14 21:41:50|205694.2|205397.2|205704.9|205407.9|205704.9|205407.9|205694.2|205397.2|2
1634247720000|2021-10-14 21:42:00|205712.1|205415.1|205693.8|205396.8|205739|205442|205693.8|205396.8|4
1634247730000|2021-10-14 21:42:10|205705.4|205408.4|205747.8|205450.8|205747.8|205450.8|205705.4|205408.4|3
1634247740000|2021-10-14 21:42:20|205724.6|205427.6|205724.6|205427.6|205724.6|205427.6|205724.6|205427.6|1
1634247750000|2021-10-14 21:42:30|205725.4|205428.4|205694.2|205397.2|205748|205451|205694.2|205397.2|7
1634247760000|2021-10-14 21:42:40|205721|205424|205742|205445|205750.5|205453.5|205721|205424|3
1634247770000|2021-10-14 21:42:50|205755.5|205458.5|205753.4|205456.4|205755.5|205458.5|205753.4|205456.4|4
1634247780000|2021-10-14 21:43:00|205747.2|205450.2|205755.2|205458.2|205757.3|205460.3|205747.2|205450.2|4
1634247790000|2021-10-14 21:43:10|205754.8|205457.8|205757.9|205460.9|205761.7|205464.7|205754.8|205457.8|5
1634247800000|2021-10-14 21:43:20|205755.2|205458.2|205751.1|205454.1|205757.8|205460.8|205751.1|205454.1|6
1634247810000|2021-10-14 21:43:30|205747.9|205450.9|205744.1|205447.1|205748.7|205451.7|205737.8|205440.8|14
1634247820000|2021-10-14 21:43:40|205739.6|205442.6|205736.8|205439.8|205740|205443|205736.8|205439.8|8
1634247830000|2021-10-14 21:43:50|205736.2|205439.2|205741.6|205444.6|205743.3|205446.3|205736.2|205439.2|12
1634247840000|2021-10-14 21:44:00|205740.4|205443.4|205740.5|205443.5|205745.3|205448.3|205734.4|205437.4|11
1634247850000|2021-10-14 21:44:10|205737.8|205440.8|205737.9|205440.9|205739.1|205442.1|205735.4|205438.4|9
1634247860000|2021-10-14 21:44:20|205737.5|205440.5|205761.4|205464.4|205761.7|205464.7|205737.5|205440.5|10
1634247870000|2021-10-14 21:44:30|205755.6|205458.6|205742.9|205445.9|205760.9|205463.9|205729|205432|5
1634247880000|2021-10-14 21:44:40|205740.6|205443.6|205729.7|205432.7|205750|205453|205729.7|205432.7|4
1634247890000|2021-10-14 21:44:50|205734.3|205437.3|205755.4|205458.4|205755.4|205458.4|205723.3|205426.3|5
1634247900000|2021-10-14 21:45:00|205749.4|205452.4|205745.9|205448.9|205749.4|205452.4|205745.9|205448.9|3
1634247910000|2021-10-14 21:45:10|205738.2|205441.2|205738.2|205441.2|205738.2|205441.2|205738.2|205441.2|1
1634247920000|2021-10-14 21:45:20|205739.9|205442.9|205763.5|205466.5|205768.5|205471.5|205739.9|205442.9|8
1634247930000|2021-10-14 21:45:30|205765.3|205468.3|205745.2|205448.2|205765.3|205468.3|205726.9|205429.9|7
1634247940000|2021-10-14 21:45:40|205746.9|205449.9|205731|205434|205751|205454|205731|205434|5
1634247950000|2021-10-14 21:45:50|205734.5|205437.5|205752|205455|205752|205455|205734.5|205437.5|3
1634247960000|2021-10-14 21:46:00|205750.7|205453.7|205753.8|205456.8|205756.1|205459.1|205750.7|205453.7|3
1634247970000|2021-10-14 21:46:10|205752.3|205455.3|205723.5|205426.5|205758.3|205461.3|205723.5|205426.5|6
1634247980000|2021-10-14 21:46:20|205731.5|205434.5|205743.8|205446.8|205743.8|205446.8|205731.5|205434.5|2
1634247990000|2021-10-14 21:46:30|205745|205448|205735.6|205438.6|205752.2|205455.2|205722.4|205425.4|5
1634248000000|2021-10-14 21:46:40|205710|205413|205744.3|205447.3|205744.3|205447.3|205710|205413|4
1634248010000|2021-10-14 21:46:50|205745.7|205448.7|205745.1|205448.1|205745.7|205448.7|205745.1|205448.1|4
1634248020000|2021-10-14 21:47:00|205757.6|205460.6|205756.9|205459.9|205757.6|205460.6|205743.8|205446.8|4
1634248030000|2021-10-14 21:47:10|205752.8|205455.8|205743.6|205446.6|205752.8|205455.8|205699.7|205402.7|8
1634248040000|2021-10-14 21:47:20|205741|205444|205723.8|205426.8|205741|205444|205723.8|205426.8|3
1634248050000|2021-10-14 21:47:30|205730.9|205433.9|205739.7|205442.7|205739.7|205442.7|205730.9|205433.9|2
1634248060000|2021-10-14 21:47:40|205723.4|205426.4|205755.8|205458.8|205758.3|205461.3|205701.4|205404.4|7
1634248070000|2021-10-14 21:47:50|205749.9|205452.9|205762.7|205465.7|205762.7|205465.7|205749.9|205452.9|3
1634248080000|2021-10-14 21:48:00|205757.7|205460.7|205720.8|205423.8|205757.7|205460.7|205720.8|205423.8|6
1634248090000|2021-10-14 21:48:10|205726|205429|205746.6|205449.6|205746.6|205449.6|205726|205429|7
1634248100000|2021-10-14 21:48:20|205743.4|205446.4|205726.9|205429.9|205751.2|205454.2|205726.9|205429.9|6
1634248110000|2021-10-14 21:48:30|205734.5|205437.5|205756.5|205459.5|205756.5|205459.5|205734|205437|7
1634248120000|2021-10-14 21:48:40|205757.1|205460.1|205764.6|205467.6|205764.6|205467.6|205751.1|205454.1|5
1634248130000|2021-10-14 21:48:50|205763|205466|205758|205461|205763|205466|205748.8|205451.8|5
1634248140000|2021-10-14 21:49:00|205755.1|205458.1|205742.4|205445.4|205755.1|205458.1|205742.4|205445.4|4
1634248150000|2021-10-14 21:49:10|205710|205413|205739.3|205442.3|205739.3|205442.3|205710|205413|4
1634248160000|2021-10-14 21:49:20|205708.1|205411.1|205735.9|205438.9|205736.4|205439.4|205708.1|205411.1|4
1634248170000|2021-10-14 21:49:30|205740.4|205443.4|205751.5|205454.5|205751.5|205454.5|205740.4|205443.4|7
1634248180000|2021-10-14 21:49:40|205759.5|205462.5|205751.5|205454.5|205759.5|205462.5|205751.2|205454.2|4
1634248190000|2021-10-14 21:49:50|205750.5|205453.5|205698.4|205401.4|205750.5|205453.5|205698.4|205401.4|2
1634248200000|2021-10-14 21:50:00|205675.9|205378.9|205674.6|205377.6|205712.1|205415.1|205671.4|205374.4|6
1634248210000|2021-10-14 21:50:10|205691.9|205394.9|205722.2|205425.2|205722.2|205425.2|205673.8|205376.8|5
1634248220000|2021-10-14 21:50:20|205736.8|205439.8|205715|205418|205737.9|205440.9|205715|205418|6
1634248230000|2021-10-14 21:50:30|205757.6|205460.6|205750.1|205453.1|205757.6|205460.6|205743.1|205446.1|4
1634248240000|2021-10-14 21:50:40|205747.6|205450.6|205756|205459|205756|205459|205747.6|205450.6|3
1634248250000|2021-10-14 21:50:50|205752.8|205455.8|205724|205427|205752.8|205455.8|205705.6|205408.6|5
1634248260000|2021-10-14 21:51:00|205728.5|205431.5|205756.7|205459.7|205756.7|205459.7|205728.5|205431.5|6
1634248270000|2021-10-14 21:51:10|205755.1|205458.1|205750.1|205453.1|205756.1|205459.1|205742.4|205445.4|6
1634248280000|2021-10-14 21:51:20|205760|205463|205762.7|205465.7|205762.7|205465.7|205760|205463|3
1634248290000|2021-10-14 21:51:30|205762|205465|205749.9|205452.9|205762|205465|205748.9|205451.9|6
1634248300000|2021-10-14 21:51:40|205750.2|205453.2|205697.6|205400.6|205758.9|205461.9|205686.8|205389.8|14
1634248310000|2021-10-14 21:51:50|205710.9|205413.9|205709.7|205412.7|205710.9|205413.9|205699.8|205402.8|6
1634248320000|2021-10-14 21:52:00|205704.1|205407.1|205745.3|205448.3|205746.4|205449.4|205704.1|205407.1|15
1634248330000|2021-10-14 21:52:10|205743.8|205446.8|205734.5|205437.5|205746.7|205449.7|205734.5|205437.5|12
1634248340000|2021-10-14 21:52:20|205737.4|205440.4|205740.5|205443.5|205745|205448|205737|205440|10
1634248350000|2021-10-14 21:52:30|205739.4|205442.4|205744.8|205447.8|205745.8|205448.8|205738.8|205441.8|15
1634248360000|2021-10-14 21:52:40|205746.5|205449.5|205742.8|205445.8|205746.5|205449.5|205740.4|205443.4|13
1634248370000|2021-10-14 21:52:50|205738.4|205441.4|205742.6|205445.6|205746.4|205449.4|205738.4|205441.4|14
1634248380000|2021-10-14 21:53:00|205742|205445|205743.7|205446.7|205745.4|205448.4|205739.1|205442.1|9
1634248390000|2021-10-14 21:53:10|205743.5|205446.5|205746.2|205449.2|205746.2|205449.2|205738.1|205441.1|11
1634248400000|2021-10-14 21:53:20|205744.8|205447.8|205743.7|205446.7|205746.7|205449.7|205739.9|205442.9|15
1634248410000|2021-10-14 21:53:30|205743.5|205446.5|205707|205410|205749.9|205452.9|205702.7|205405.7|12
1634248420000|2021-10-14 21:53:40|205701.4|205404.4|205713.8|205416.8|205717.6|205420.6|205681.7|205384.7|14
1634248430000|2021-10-14 21:53:50|205717.6|205420.6|205703.5|205406.5|205717.6|205420.6|205687.4|205390.4|7
1634248440000|2021-10-14 21:54:00|205683.2|205386.2|205738.6|205441.6|205744.8|205447.8|205683.2|205386.2|12
1634248450000|2021-10-14 21:54:10|205739.7|205442.7|205744.6|205447.6|205746.6|205449.6|205736.6|205439.6|10
1634248460000|2021-10-14 21:54:20|205745.6|205448.6|205741.5|205444.5|205745.6|205448.6|205739.2|205442.2|9
1634248470000|2021-10-14 21:54:30|205737.9|205440.9|205705.5|205408.5|205746|205449|205674.4|205377.4|18
1634248480000|2021-10-14 21:54:40|205704.6|205407.6|205711.1|205414.1|205712.9|205415.9|205672.2|205375.2|10
1634248490000|2021-10-14 21:54:50|205696.1|205399.1|205711.7|205414.7|205711.8|205414.8|205681|205384|12
1634248500000|2021-10-14 21:55:00|205711.5|205414.5|205743.5|205446.5|205744.9|205447.9|205705.8|205408.8|10
1634248510000|2021-10-14 21:55:10|205742.7|205445.7|205744.4|205447.4|205746.5|205449.5|205741|205444|11
1634248520000|2021-10-14 21:55:20|205747.5|205450.5|205707.5|205410.5|205747.5|205450.5|205707.5|205410.5|13
1634248530000|2021-10-14 21:55:30|205713.9|205416.9|205702|205405|205713.9|205416.9|205678.9|205381.9|10
1634248540000|2021-10-14 21:55:40|205708.6|205411.6|205707.3|205410.3|205714.7|205417.7|205677.9|205380.9|16
1634248550000|2021-10-14 21:55:50|205709.8|205412.8|205742.8|205445.8|205742.8|205445.8|205692.8|205395.8|8
1634248560000|2021-10-14 21:56:00|205738.7|205441.7|205736.3|205439.3|205743|205446|205736.3|205439.3|7
1634248570000|2021-10-14 21:56:10|205743.7|205446.7|205740.3|205443.3|205744.8|205447.8|205738.7|205441.7|14
1634248580000|2021-10-14 21:56:20|205739.5|205442.5|205707.4|205410.4|205739.5|205442.5|205668.8|205371.8|9
1634248590000|2021-10-14 21:56:30|205713.2|205416.2|205703.9|205406.9|205713.2|205416.2|205677.6|205380.6|12
1634248600000|2021-10-14 21:56:40|205696.4|205399.4|205700.9|205403.9|205700.9|205403.9|205673.8|205376.8|9
1634248610000|2021-10-14 21:56:50|205683.8|205386.8|205740.8|205443.8|205746.4|205449.4|205683.8|205386.8|9
1634248620000|2021-10-14 21:57:00|205740.4|205443.4|205743.2|205446.2|205743.2|205446.2|205738.3|205441.3|8
1634248630000|2021-10-14 21:57:10|205741.7|205444.7|205697.3|205400.3|205741.9|205444.9|205692.1|205395.1|9
1634248640000|2021-10-14 21:57:20|205658.5|205361.5|205684.2|205387.2|205691.6|205394.6|205656.7|205359.7|14
1634248650000|2021-10-14 21:57:30|205701.6|205404.6|205670.4|205373.4|205711.7|205414.7|205670.4|205373.4|8
1634248660000|2021-10-14 21:57:40|205684.6|205387.6|205742.1|205445.1|205742.1|205445.1|205663.8|205366.8|10
1634248670000|2021-10-14 21:57:50|205743.3|205446.3|205739.8|205442.8|205745.8|205448.8|205738.4|205441.4|12
1634248680000|2021-10-14 21:58:00|205738.4|205441.4|205745|205448|205745|205448|205737.2|205440.2|8
1634248690000|2021-10-14 21:58:10|205742.1|205445.1|205694|205397|205743.1|205446.1|205651.7|205354.7|14
1634248700000|2021-10-14 21:58:20|205680.7|205383.7|205694.5|205397.5|205696.5|205399.5|205662.8|205365.8|9
1634248710000|2021-10-14 21:58:30|205694.3|205397.3|205737.9|205440.9|205741.2|205444.2|205672.1|205375.1|16
1634248720000|2021-10-14 21:58:40|205740.7|205443.7|205687.9|205390.9|205741|205444|205680.6|205383.6|13
1634248730000|2021-10-14 21:58:50|205701.6|205404.6|205694.3|205397.3|205701.6|205404.6|205667.4|205370.4|9
1634248740000|2021-10-14 21:59:00|205661|205364|205696.1|205399.1|205696.1|205399.1|205661|205364|13
1634248750000|2021-10-14 21:59:10|205705.3|205408.3|205742.6|205445.6|205745.4|205448.4|205705.3|205408.3|11
1634248760000|2021-10-14 21:59:20|205739.2|205442.2|205745.8|205448.8|205745.8|205448.8|205734.9|205437.9|11
1634248770000|2021-10-14 21:59:30|205745.5|205448.5|205692|205395|205745.5|205448.5|205692|205395|7
1634248780000|2021-10-14 21:59:40|205694.3|205397.3|205658.7|205361.7|205705.3|205408.3|205658.7|205361.7|8
1634248790000|2021-10-14 21:59:50|205672.8|205375.8|205692.5|205395.5|205695.6|205398.6|205664.8|205367.8|12
1634248800000|2021-10-14 22:00:00|205700.6|205403.6|205765.2|205468.2|205770.2|205473.4|205690.7|205393.7|30
1634248810000|2021-10-14 22:00:10|205765.5|205468.5|205752.1|205455.1|205766.2|205469.2|205746|205453.4|28
1634248820000|2021-10-14 22:00:20|205753|205456|205769.1|205472.1|205769.1|205472.1|205745.7|205451.5|16
1634248830000|2021-10-14 22:00:30|205764.8|205479.3|205751.8|205454.8|205765.4|205481.4|205750.7|205453.7|16
1634248840000|2021-10-14 22:00:40|205766.6|205469.6|205766.5|205469.5|205767.7|205471.7|205761.4|205464.4|11
1634248850000|2021-10-14 22:00:50|205751.8|205484|205762.7|205471.7|205766.6|205484|205751.8|205463.7|15
1634248860000|2021-10-14 22:01:00|205748.8|205485.9|205701.1|205551.1|205774.7|205551.1|205696.9|205465.8|18
1634248870000|2021-10-14 22:01:10|205700.3|205550.3|205748.6|205492.2|205767.5|205550.4|205691.2|205484.6|18
1634248880000|2021-10-14 22:01:20|205695.1|205545.1|205677.7|205527.7|205735.8|205548.2|205677.7|205468.6|14
1634248890000|2021-10-14 22:01:30|205680.5|205530.5|205677.6|205527.6|205682.5|205532.5|205675.4|205525.4|12
1634248900000|2021-10-14 22:01:40|205682.2|205532.2|205730.2|205433.2|205740|205537.7|205682.2|205403.2|25
1634248910000|2021-10-14 22:01:50|205728.9|205431.9|205736.5|205439.5|205741|205469.3|205711.5|205414.5|23
1634248920000|2021-10-14 22:02:00|205737.2|205442.3|205676.1|205526.1|205737.2|205537.4|205665.1|205439|33
1634248930000|2021-10-14 22:02:10|205675.3|205525.3|205614.7|205464.7|205680.2|205525.9|205607.1|205398.9|34
1634248940000|2021-10-14 22:02:20|205666.4|205411.7|205666|205369|205673.2|205464.8|205614.7|205363.5|31
1634248950000|2021-10-14 22:02:30|205668.7|205378.2|205672|205375|205675.3|205459.7|205606.5|205374.4|10
1634248960000|2021-10-14 22:02:40|205672.4|205375.4|205668.6|205371.6|205672.4|205383.1|205655.8|205358.8|15
1634248970000|2021-10-14 22:02:50|205671.2|205374.2|205601.5|205451.5|205671.2|205468.6|205601.5|205374.2|17
1634248980000|2021-10-14 22:03:00|205601.4|205451.4|205602|205452|205653.4|205456|205600.6|205397.1|20
1634248990000|2021-10-14 22:03:10|205604|205454|205606.6|205456.6|205607.7|205457.7|205602.1|205452.1|20
1634249000000|2021-10-14 22:03:20|205605.5|205455.5|205603|205453|205608.1|205458.1|205602|205452|16
1634249010000|2021-10-14 22:03:30|205604.6|205454.6|205658.1|205362.4|205658.1|205454.6|205597.7|205355.7|20
1634249020000|2021-10-14 22:03:40|205655.6|205358.6|205620.1|205470.1|205659.2|205470.1|205586.5|205358.6|22
1634249030000|2021-10-14 22:03:50|205619.5|205469.5|205606.1|205456.1|205625.8|205475.8|205596|205446|20
1634249040000|2021-10-14 22:04:00|205608.9|205458.9|205604.3|205454.3|205615|205465|205602.4|205452.4|15
1634249050000|2021-10-14 22:04:10|205606.8|205456.8|205612.1|205462.1|205612.2|205462.2|205600.3|205450.3|18
1634249060000|2021-10-14 22:04:20|205605.7|205455.7|205618.6|205468.6|205618.7|205468.7|205602|205452|15
1634249070000|2021-10-14 22:04:30|205612.1|205462.1|205614.8|205464.8|205618.2|205468.2|205612.1|205462.1|7
1634249080000|2021-10-14 22:04:40|205615.6|205465.6|205614.2|205464.2|205622.4|205472.4|205613.6|205463.6|7
1634249090000|2021-10-14 22:04:50|205627.7|205477.7|205604.9|205454.9|205627.7|205477.7|205602.6|205452.6|8
1634249100000|2021-10-14 22:05:00|205606.4|205456.4|205602.1|205452.1|205614.2|205464.2|205593.9|205443.9|14
1634249110000|2021-10-14 22:05:10|205607.3|205457.3|205600.8|205450.8|205612.9|205462.9|205598.3|205448.3|11
1634249120000|2021-10-14 22:05:20|205604.7|205454.7|205597.1|205447.1|205604.7|205454.7|205593.5|205443.5|7
1634249130000|2021-10-14 22:05:30|205604.2|205454.2|205629|205479|205629.9|205479.9|205604.2|205454.2|10
1634249140000|2021-10-14 22:05:40|205629.5|205479.5|205632.5|205482.5|205632.9|205482.9|205629.5|205479.5|9
1634249150000|2021-10-14 22:05:50|205681|205427|205622.7|205472.7|205681|205494|205617.6|205427|22
1634249160000|2021-10-14 22:06:00|205624|205474|205624.3|205474.3|205626.7|205476.7|205617.9|205467.9|19
1634249170000|2021-10-14 22:06:10|205624|205474|205622.3|205472.3|205631|205481|205622.3|205472.3|12
1634249180000|2021-10-14 22:06:20|205625.1|205475.1|205638.1|205488.1|205639.6|205489.6|205623.7|205473.7|8
1634249190000|2021-10-14 22:06:30|205638.4|205488.4|205640.5|205490.5|205640.5|205490.5|205636.3|205486.3|8
1634249200000|2021-10-14 22:06:40|205640.7|205490.7|205650.8|205500.8|205650.8|205500.8|205632|205482|15
1634249210000|2021-10-14 22:06:50|205652.9|205502.9|205644.7|205494.7|205657.5|205507.5|205643.1|205493.1|14
1634249220000|2021-10-14 22:07:00|205647.5|205497.5|205651.1|205501.1|205662.2|205512.2|205643.6|205493.6|15
1634249230000|2021-10-14 22:07:10|205651.6|205501.6|205648.3|205498.3|205656.4|205506.4|205648.3|205498.3|12
1634249240000|2021-10-14 22:07:20|205648.1|205498.1|205652.5|205502.5|205653.4|205503.4|205642.2|205492.2|14
1634249250000|2021-10-14 22:07:30|205650.7|205500.7|205663.5|205513.5|205664.9|205514.9|205650.7|205500.7|12
1634249260000|2021-10-14 22:07:40|205663.6|205513.6|205666|205516|205666.6|205516.6|205663.6|205513.6|13
1634249270000|2021-10-14 22:07:50|205666.1|205516.1|205664.8|205514.8|205666.3|205516.3|205664.6|205514.6|13
1634249280000|2021-10-14 22:08:00|205665.8|205515.8|205665.4|205515.4|205667.3|205517.3|205665.4|205515.4|12
1634249290000|2021-10-14 22:08:10|205665.5|205515.5|205665.9|205515.9|205667|205517|205665.3|205515.3|8
1634249300000|2021-10-14 22:08:20|205667.5|205517.5|205666.5|205516.5|205667.5|205517.5|205665.4|205515.4|13
1634249310000|2021-10-14 22:08:30|205666.6|205516.6|205665.6|205515.6|205667.1|205517.1|205665.1|205515.1|11
1634249320000|2021-10-14 22:08:40|205665.3|205515.3|205665.5|205515.5|205665.7|205515.7|205664.8|205514.8|11
1634249330000|2021-10-14 22:08:50|205665.8|205515.8|205666.1|205516.1|205666.5|205516.5|205665.6|205515.6|9
1634249340000|2021-10-14 22:09:00|205665.4|205515.4|205665.4|205515.4|205666.8|205516.8|205664.8|205514.8|10
1634249350000|2021-10-14 22:09:10|205664.7|205514.7|205665.8|205515.8|205666.3|205516.3|205664.7|205514.7|9
1634249360000|2021-10-14 22:09:20|205665.6|205515.6|205664.4|205514.4|205666.5|205516.5|205663.8|205513.8|17
1634249370000|2021-10-14 22:09:30|205664.6|205514.6|205663.5|205513.5|205665|205515|205663.5|205513.5|12
1634249380000|2021-10-14 22:09:40|205663.4|205513.4|205659|205509|205664.4|205514.4|205659|205509|12
1634249390000|2021-10-14 22:09:50|205658.8|205508.8|205659.7|205509.7|205659.8|205509.8|205658.6|205508.6|9
1634249400000|2021-10-14 22:10:00|205660.6|205510.6|205659.5|205509.5|205662.3|205512.3|205656.9|205506.9|15
1634249410000|2021-10-14 22:10:10|205658.6|205508.6|205662.7|205512.7|205662.7|205512.7|205657.7|205507.7|10
1634249420000|2021-10-14 22:10:20|205662.3|205512.3|205661.5|205511.5|205662.3|205512.3|205661.5|205511.5|5
1634249430000|2021-10-14 22:10:30|205660.6|205510.6|205661.8|205511.8|205661.8|205511.8|205660.6|205510.6|4
1634249440000|2021-10-14 22:10:40|205661.5|205511.5|205662.9|205512.9|205662.9|205512.9|205660.6|205510.6|8
1634249450000|2021-10-14 22:10:50|205662.6|205512.6|205662.5|205512.5|205662.7|205512.7|205662.2|205512.2|5
1634249460000|2021-10-14 22:11:00|205662.8|205512.8|205659.9|205509.9|205662.8|205512.8|205655.6|205505.6|13
1634249470000|2021-10-14 22:11:10|205662.7|205512.7|205662.4|205512.4|205662.7|205512.7|205661.3|205511.3|4
1634249480000|2021-10-14 22:11:20|205661.9|205511.9|205660.4|205510.4|205662|205512|205660.1|205510.1|5
1634249490000|2021-10-14 22:11:30|205661.3|205511.3|205660.2|205510.2|205661.3|205511.3|205660.2|205510.2|6
1634249500000|2021-10-14 22:11:40|205660.6|205510.6|205660.4|205510.4|205661.1|205511.1|205660.4|205510.4|6
1634249510000|2021-10-14 22:11:50|205660|205510|205661.1|205511.1|205661.1|205511.1|205659.5|205509.5|5
1634249520000|2021-10-14 22:12:00|205653.9|205503.9|205657.6|205507.6|205657.6|205507.6|205653.9|205503.9|11
1634249530000|2021-10-14 22:12:10|205656.9|205506.9|205660|205510|205660.1|205510.1|205656.9|205506.9|6
1634249540000|2021-10-14 22:12:20|205660.8|205510.8|205660.8|205510.8|205660.8|205510.8|205660.8|205510.8|1
1634249550000|2021-10-14 22:12:30|205660.6|205510.6|205659.9|205509.9|205660.8|205510.8|205659.8|205509.8|8
1634249560000|2021-10-14 22:12:40|205660.4|205510.4|205661|205511|205661|205511|205660.4|205510.4|6
1634249570000|2021-10-14 22:12:50|205660.9|205510.9|205661.3|205511.3|205661.4|205511.4|205660.8|205510.8|6
1634249580000|2021-10-14 22:13:00|205661.4|205511.4|205660.7|205510.7|205661.4|205511.4|205659.1|205509.1|10
1634249590000|2021-10-14 22:13:10|205661|205511|205659.1|205509.1|205661|205511|205658.8|205508.8|8
1634249600000|2021-10-14 22:13:20|205658.8|205508.8|205658|205508|205659.1|205509.1|205657.2|205507.2|6
1634249610000|2021-10-14 22:13:30|205657.7|205507.7|205658|205508|205658.7|205508.7|205657.7|205507.7|5
1634249620000|2021-10-14 22:13:40|205657.5|205507.5|205624.7|205474.7|205659.3|205509.3|205616.3|205466.3|12
1634249630000|2021-10-14 22:13:50|205624.6|205474.6|205627|205477|205627.2|205477.2|205624.3|205474.3|16
1634249640000|2021-10-14 22:14:00|205626.5|205476.5|205626.1|205476.1|205626.7|205476.7|205625.7|205475.7|12
1634249650000|2021-10-14 22:14:10|205625.9|205475.9|205625.9|205475.9|205627.3|205477.3|205625.8|205475.8|11
1634249660000|2021-10-14 22:14:20|205626.1|205476.1|205625.2|205475.2|205626.3|205476.3|205625|205475|11
1634249670000|2021-10-14 22:14:30|205625.5|205475.5|205611.4|205461.4|205625.5|205475.5|205606.3|205456.3|7
1634249680000|2021-10-14 22:14:40|205612.9|205462.9|205625.3|205475.3|205625.9|205475.9|205612.7|205462.7|11
1634249690000|2021-10-14 22:14:50|205624.6|205474.6|205624.7|205474.7|205625.6|205475.6|205624.3|205474.3|9
1634249700000|2021-10-14 22:15:00|205602.8|205452.8|205603.9|205453.9|205607|205457|205600.6|205450.6|16
1634249710000|2021-10-14 22:15:10|205601.6|205451.6|205622.1|205472.1|205622.4|205472.4|205601.6|205451.6|10
1634249720000|2021-10-14 22:15:20|205622.5|205472.5|205622.1|205472.1|205622.5|205472.5|205621.5|205471.5|9
1634249730000|2021-10-14 22:15:30|205622|205472|205622.1|205472.1|205623.7|205473.7|205622|205472|11
1634249740000|2021-10-14 22:15:40|205622.3|205472.3|205620.9|205470.9|205622.5|205472.5|205620.9|205470.9|7
1634249750000|2021-10-14 22:15:50|205620.8|205470.8|205603.4|205453.4|205623.6|205473.6|205603.4|205453.4|10
1634249760000|2021-10-14 22:16:00|205607|205457|205605.3|205455.3|205607|205457|205591.4|205441.4|10
1634249770000|2021-10-14 22:16:10|205599.7|205449.7|205609.8|205459.8|205611.5|205461.5|205599.7|205449.7|6
1634249780000|2021-10-14 22:16:20|205609.4|205459.4|205610.9|205460.9|205610.9|205460.9|205601.8|205451.8|9
1634249790000|2021-10-14 22:16:30|205617.4|205467.4|205621.1|205471.1|205621.1|205471.1|205593.4|205443.4|11
1634249800000|2021-10-14 22:16:40|205622.3|205472.3|205595.9|205445.9|205622.3|205472.3|205587.8|205437.8|8
1634249810000|2021-10-14 22:16:50|205612.3|205462.3|205624|205474|205625.6|205475.6|205598.2|205448.2|14
1634249820000|2021-10-14 22:17:00|205625.2|205475.2|205625.2|205475.2|205625.9|205475.9|205623.8|205473.8|11
1634249830000|2021-10-14 22:17:10|205624.9|205474.9|205624.9|205474.9|205625.7|205475.7|205624.9|205474.9|9
1634249840000|2021-10-14 22:17:20|205625.2|205475.2|205619.4|205469.4|205625.8|205475.8|205619.4|205469.4|9
1634249850000|2021-10-14 22:17:30|205617|205467|205586.3|205436.3|205617|205467|205574.2|205424.2|18
1634249860000|2021-10-14 22:17:40|205585|205435|205578.6|205428.6|205586.2|205436.2|205574.5|205424.5|13
1634249870000|2021-10-14 22:17:50|205580.7|205430.7|205578.8|205428.8|205582.1|205432.1|205575.1|205425.1|13
1634249880000|2021-10-14 22:18:00|205573.4|205423.4|205585.6|205435.6|205597|205447|205573.4|205423.4|19
1634249890000|2021-10-14 22:18:10|205583.4|205433.4|205588.4|205438.4|205590|205440|205583.4|205433.4|11
1634249900000|2021-10-14 22:18:20|205591.6|205441.6|205586.7|205436.7|205598.3|205448.3|205586.7|205436.7|14
1634249910000|2021-10-14 22:18:30|205586.8|205436.8|205584.7|205434.7|205596.5|205446.5|205580.4|205430.4|14
1634249920000|2021-10-14 22:18:40|205586.9|205436.9|205590.9|205440.9|205592.8|205442.8|205586.9|205436.9|11
1634249930000|2021-10-14 22:18:50|205589.8|205439.8|205593.4|205443.4|205594.2|205444.2|205589.8|205439.8|9
1634249940000|2021-10-14 22:19:00|205592.4|205442.4|205595.3|205445.3|205596.6|205446.6|205585.6|205435.6|13
1634249950000|2021-10-14 22:19:10|205594.5|205444.5|205596.4|205446.4|205598.3|205448.3|205594.5|205444.5|9
1634249960000|2021-10-14 22:19:20|205599.8|205449.8|205594.5|205444.5|205600.6|205450.6|205594.5|205444.5|13
1634249970000|2021-10-14 22:19:30|205593.3|205443.3|205595.9|205445.9|205597.4|205447.4|205593.2|205443.2|12
1634249980000|2021-10-14 22:19:40|205595.1|205445.1|205601.9|205451.9|205602.5|205452.5|205593.5|205443.5|8
1634249990000|2021-10-14 22:19:50|205601.5|205451.5|205591.7|205441.7|205601.5|205451.5|205589.7|205439.7|7
1634250000000|2021-10-14 22:20:00|205592.9|205442.9|205594.5|205444.5|205599|205449|205592.9|205442.9|7
1634250010000|2021-10-14 22:20:10|205594.6|205444.6|205598.3|205448.3|205598.3|205448.3|205594.6|205444.6|4
1634250020000|2021-10-14 22:20:20|205601.1|205451.1|205602.1|205452.1|205604.6|205454.6|205601.1|205451.1|6
1634250030000|2021-10-14 22:20:30|205600.7|205450.7|205603.2|205453.2|205603.2|205453.2|205600.1|205450.1|5
1634250040000|2021-10-14 22:20:40|205601.2|205451.2|205598.2|205448.2|205601.2|205451.2|205598.2|205448.2|3
1634250050000|2021-10-14 22:20:50|205598.9|205448.9|205603.1|205453.1|205603.1|205453.1|205598|205448|5
1634250060000|2021-10-14 22:21:00|205589.9|205439.9|205593.5|205443.5|205598.7|205448.7|205589.9|205439.9|7
1634250070000|2021-10-14 22:21:10|205593.6|205443.6|205593.5|205443.5|205598.4|205448.4|205592.5|205442.5|10
1634250080000|2021-10-14 22:21:20|205593.9|205443.9|205562.2|205412.2|205593.9|205443.9|205549.5|205399.5|12
1634250090000|2021-10-14 22:21:30|205562.1|205412.1|205563.6|205413.6|205565.1|205415.1|205562.1|205412.1|16
1634250100000|2021-10-14 22:21:40|205565|205415|205562.5|205412.5|205566.7|205416.7|205553.7|205403.7|16
1634250110000|2021-10-14 22:21:50|205561.9|205411.9|205565|205415|205566.6|205416.6|205559.8|205409.8|11
1634250120000|2021-10-14 22:22:00|205564.7|205414.7|205573.4|205423.4|205574.8|205424.8|205556.3|205406.3|14
1634250130000|2021-10-14 22:22:10|205574|205424|205581|205431|205582.4|205432.4|205572.3|205422.3|12
1634250140000|2021-10-14 22:22:20|205580.1|205430.1|205579.6|205429.6|205580.2|205430.2|205576|205426|21
1634250150000|2021-10-14 22:22:30|205578.8|205428.8|205574.5|205424.5|205581.9|205431.9|205570.4|205420.4|13
1634250160000|2021-10-14 22:22:40|205576.7|205426.7|205585.7|205435.7|205588.2|205438.2|205565.5|205415.5|13
1634250170000|2021-10-14 22:22:50|205587|205437|205585.9|205435.9|205588.1|205438.1|205585.9|205435.9|7
1634250180000|2021-10-14 22:23:00|205586.1|205436.1|205589.6|205439.6|205591|205441|205586.1|205436.1|10
1634250190000|2021-10-14 22:23:10|205589|205439|205573.5|205423.5|205589|205439|205563.3|205413.3|7
1634250200000|2021-10-14 22:23:20|205574.7|205424.7|205587.6|205437.6|205588.2|205438.2|205574.5|205424.5|10
1634250210000|2021-10-14 22:23:30|205585.4|205435.4|205583|205433|205585.8|205435.8|205579.8|205429.8|11
1634250220000|2021-10-14 22:23:40|205582.4|205432.4|205581.2|205431.2|205583.2|205433.2|205578.1|205428.1|10
1634250230000|2021-10-14 22:23:50|205578|205428|205584.9|205434.9|205584.9|205434.9|205571.9|205421.9|8
1634250240000|2021-10-14 22:24:00|205580.2|205430.2|205578.9|205428.9|205581.2|205431.2|205577.6|205427.6|6
1634250250000|2021-10-14 22:24:10|205582.1|205432.1|205579.7|205429.7|205582.1|205432.1|205554.5|205404.5|6
1634250260000|2021-10-14 22:24:20|205579.9|205429.9|205580.7|205430.7|205584.4|205434.4|205579.9|205429.9|6
1634250270000|2021-10-14 22:24:30|205579.4|205429.4|205585.9|205435.9|205586.2|205436.2|205579.4|205429.4|6
1634250280000|2021-10-14 22:24:40|205585.2|205435.2|205574.9|205424.9|205593|205443|205574.9|205424.9|9
1634250290000|2021-10-14 22:24:50|205575.1|205425.1|205578|205428|205583.1|205433.1|205575|205425|7
1634250300000|2021-10-14 22:25:00|205585.3|205435.3|205578.1|205428.1|205585.3|205435.3|205572|205422|8
1634250310000|2021-10-14 22:25:10|205578.4|205428.4|205578.1|205428.1|205581.2|205431.2|205575.3|205425.3|6
1634250320000|2021-10-14 22:25:20|205578.5|205428.5|205576|205426|205578.5|205428.5|205575.3|205425.3|4
1634250330000|2021-10-14 22:25:30|205587.6|205437.6|205589.6|205439.6|205589.9|205439.9|205586.6|205436.6|5
1634250340000|2021-10-14 22:25:40|205587.9|205437.9|205588.4|205438.4|205590.7|205440.7|205587.6|205437.6|10
1634250350000|2021-10-14 22:25:50|205588.7|205438.7|205578.6|205428.6|205588.7|205438.7|205577.7|205427.7|10
1634250360000|2021-10-14 22:26:00|205579.7|205429.7|205581.6|205431.6|205585.6|205435.6|205579.7|205429.7|8
1634250370000|2021-10-14 22:26:10|205583.7|205433.7|205584.9|205434.9|205584.9|205434.9|205582.5|205432.5|6
1634250380000|2021-10-14 22:26:20|205587.3|205437.3|205590.7|205440.7|205590.7|205440.7|205587.3|205437.3|5
1634250390000|2021-10-14 22:26:30|205589.1|205439.1|205589|205439|205591.4|205441.4|205589|205439|7
1634250400000|2021-10-14 22:26:40|205587.8|205437.8|205584.2|205434.2|205600.2|205450.2|205583.6|205433.6|9
1634250410000|2021-10-14 22:26:50|205582.7|205432.7|205589|205439|205592.1|205442.1|205582.7|205432.7|6
1634250420000|2021-10-14 22:27:00|205587.1|205437.1|205582.5|205432.5|205587.1|205437.1|205581.2|205431.2|9
1634250430000|2021-10-14 22:27:10|205585.5|205435.5|205582.8|205432.8|205588.8|205438.8|205582.7|205432.7|6
1634250440000|2021-10-14 22:27:20|205582.6|205432.6|205590.1|205440.1|205590.1|205440.1|205575.4|205425.4|10
1634250450000|2021-10-14 22:27:30|205582.1|205432.1|205585.6|205435.6|205586.3|205436.3|205575.8|205425.8|5
1634250460000|2021-10-14 22:27:40|205582.6|205432.6|205584.7|205434.7|205588.9|205438.9|205567.3|205417.3|9
1634250470000|2021-10-14 22:27:50|205581.4|205431.4|205576.3|205426.3|205583.8|205433.8|205576.3|205426.3|6
1634250480000|2021-10-14 22:28:00|205574.5|205424.5|205581.7|205431.7|205591.9|205441.9|205574.5|205424.5|9
1634250490000|2021-10-14 22:28:10|205580.3|205430.3|205575.4|205425.4|205587.6|205437.6|205561.9|205411.9|9
1634250500000|2021-10-14 22:28:20|205578.1|205428.1|205575.3|205425.3|205587.2|205437.2|205566.5|205416.5|6
1634250510000|2021-10-14 22:28:30|205573.8|205423.8|205574.1|205424.1|205580.9|205430.9|205573.8|205423.8|6
1634250520000|2021-10-14 22:28:40|205574.8|205424.8|205591.1|205441.1|205593.2|205443.2|205574.8|205424.8|6
1634250530000|2021-10-14 22:28:50|205592.4|205442.4|205579.4|205429.4|205592.4|205442.4|205579.4|205429.4|5
1634250540000|2021-10-14 22:29:00|205585.5|205435.5|205578.7|205428.7|205590.6|205440.6|205570.5|205420.5|9
1634250550000|2021-10-14 22:29:10|205581.9|205431.9|205573.4|205423.4|205581.9|205431.9|205566.9|205416.9|6
1634250560000|2021-10-14 22:29:20|205570.5|205420.5|205578.9|205428.9|205578.9|205428.9|205570.2|205420.2|7
1634250570000|2021-10-14 22:29:30|205578.6|205428.6|205591|205441|205591|205441|205575.6|205425.6|15
1634250580000|2021-10-14 22:29:40|205582.7|205432.7|205593.2|205443.2|205596|205446|205582.7|205432.7|4
1634250590000|2021-10-14 22:29:50|205593.1|205443.1|205580.5|205430.5|205593.1|205443.1|205572|205422|7
1634250600000|2021-10-14 22:30:00|205596.3|205446.3|205564.6|205414.6|205596.3|205446.3|205559.4|205409.4|12
1634250610000|2021-10-14 22:30:10|205576.6|205426.6|205585.7|205435.7|205585.7|205435.7|205569.2|205419.2|11
1634250620000|2021-10-14 22:30:20|205576.8|205426.8|205585.8|205435.8|205585.8|205435.8|205576.8|205426.8|7
1634250630000|2021-10-14 22:30:30|205584.8|205434.8|205596.6|205446.6|205596.6|205446.6|205584.8|205434.8|5
1634250640000|2021-10-14 22:30:40|205596.4|205446.4|205587.4|205437.4|205596.4|205446.4|205587.4|205437.4|9
1634250650000|2021-10-14 22:30:50|205585.9|205435.9|205596.6|205446.6|205596.6|205446.6|205578.4|205428.4|8
1634250660000|2021-10-14 22:31:00|205593.5|205443.5|205592.1|205442.1|205593.5|205443.5|205591.9|205441.9|5
1634250670000|2021-10-14 22:31:10|205592.9|205442.9|205584.5|205434.5|205592.9|205442.9|205564.6|205414.6|6
1634250680000|2021-10-14 22:31:20|205578.3|205428.3|205593.2|205443.2|205593.2|205443.2|205575.5|205425.5|12
1634250690000|2021-10-14 22:31:30|205592.3|205442.3|205596.5|205446.5|205598.2|205448.2|205588.3|205438.3|10
1634250700000|2021-10-14 22:31:40|205593.5|205443.5|205594.1|205444.1|205595|205445|205593.1|205443.1|8
1634250710000|2021-10-14 22:31:50|205594.2|205444.2|205580.2|205430.2|205601.8|205451.8|205577.9|205427.9|16
1634250720000|2021-10-14 22:32:00|205587.9|205437.9|205591.9|205441.9|205592|205442|205587.9|205437.9|13
1634250730000|2021-10-14 22:32:10|205590.8|205440.8|205584.4|205434.4|205594.8|205444.8|205569.7|205419.7|12
1634250740000|2021-10-14 22:32:20|205581.5|205431.5|205587.9|205437.9|205590.9|205440.9|205581.5|205431.5|14
1634250750000|2021-10-14 22:32:30|205586.4|205436.4|205593.8|205443.8|205593.8|205443.8|205579.5|205429.5|5
1634250760000|2021-10-14 22:32:40|205593.1|205443.1|205593|205443|205602.1|205452.1|205592.6|205442.6|13
1634250770000|2021-10-14 22:32:50|205597.2|205447.2|205595.3|205445.3|205597.2|205447.2|205590.3|205440.3|6
1634250780000|2021-10-14 22:33:00|205593|205443|205583.5|205433.5|205593|205443|205578.5|205428.5|7
1634250790000|2021-10-14 22:33:10|205583.6|205433.6|205593.5|205443.5|205596.6|205446.6|205582.7|205432.7|11
1634250800000|2021-10-14 22:33:20|205592.9|205442.9|205586.8|205436.8|205597.4|205447.4|205583.3|205433.3|7
1634250810000|2021-10-14 22:33:30|205585.8|205435.8|205594.8|205444.8|205595.8|205445.8|205585.8|205435.8|6
1634250820000|2021-10-14 22:33:40|205593.4|205443.4|205592|205442|205593.4|205443.4|205589.8|205439.8|5
1634250830000|2021-10-14 22:33:50|205591.6|205441.6|205595.4|205445.4|205596|205446|205591.1|205441.1|5
1634250840000|2021-10-14 22:34:00|205593.1|205443.1|205580.9|205430.9|205596|205446|205580.9|205430.9|8
1634250850000|2021-10-14 22:34:10|205582.9|205432.9|205582.4|205432.4|205583.7|205433.7|205572.8|205422.8|9
1634250860000|2021-10-14 22:34:20|205585|205435|205584.6|205434.6|205589.5|205439.5|205580.6|205430.6|11
1634250870000|2021-10-14 22:34:30|205595.3|205445.3|205593.4|205443.4|205595.4|205445.4|205592.5|205442.5|5
1634250880000|2021-10-14 22:34:40|205595.7|205445.7|205593.4|205443.4|205595.7|205445.7|205591.2|205441.2|8
1634250890000|2021-10-14 22:34:50|205592.9|205442.9|205590.4|205440.4|205593.8|205443.8|205587.2|205437.2|5
1634250900000|2021-10-14 22:35:00|205586.7|205436.7|205576.4|205426.4|205588.7|205438.7|205569.7|205419.7|8
1634250910000|2021-10-14 22:35:10|205579.2|205429.2|205584.2|205434.2|205586.7|205436.7|205576.3|205426.3|8
1634250920000|2021-10-14 22:35:20|205587.4|205437.4|205593.1|205443.1|205593.2|205443.2|205585.7|205435.7|5
1634250930000|2021-10-14 22:35:30|205593.5|205443.5|205594.2|205444.2|205594.8|205444.8|205592.3|205442.3|10
1634250940000|2021-10-14 22:35:40|205594.4|205444.4|205589|205439|205594.4|205444.4|205587.9|205437.9|8
1634250950000|2021-10-14 22:35:50|205588.7|205438.7|205586.6|205436.6|205595.8|205445.8|205583.8|205433.8|7
1634250960000|2021-10-14 22:36:00|205586.2|205436.2|205584|205434|205587.2|205437.2|205583.9|205433.9|6
1634250970000|2021-10-14 22:36:10|205596.3|205446.3|205594.7|205444.7|205596.3|205446.3|205593.3|205443.3|6
1634250980000|2021-10-14 22:36:20|205589.8|205439.8|205591.8|205441.8|205591.8|205441.8|205589.8|205439.8|3
1634250990000|2021-10-14 22:36:30|205589.7|205439.7|205594.1|205444.1|205594.1|205444.1|205588.7|205438.7|5
1634251000000|2021-10-14 22:36:40|205598.2|205448.2|205583.6|205433.6|205598.7|205448.7|205583.6|205433.6|8
1634251010000|2021-10-14 22:36:50|205594|205444|205592.3|205442.3|205594|205444|205589.6|205439.6|3
1634251020000|2021-10-14 22:37:00|205591.4|205441.4|205595.8|205445.8|205599.5|205449.5|205591.4|205441.4|5
1634251030000|2021-10-14 22:37:10|205596.2|205446.2|205592.5|205442.5|205596.9|205446.9|205592.5|205442.5|5
1634251040000|2021-10-14 22:37:20|205593.9|205443.9|205592.8|205442.8|205593.9|205443.9|205591.3|205441.3|9
1634251050000|2021-10-14 22:37:30|205592.6|205442.6|205596.9|205446.9|205598.1|205448.1|205590.7|205440.7|15
1634251060000|2021-10-14 22:37:40|205597.1|205447.1|205587.9|205437.9|205598.8|205448.8|205585.3|205435.3|9
1634251070000|2021-10-14 22:37:50|205591.1|205441.1|205591.2|205441.2|205591.9|205441.9|205590.4|205440.4|7
1634251080000|2021-10-14 22:38:00|205591.5|205441.5|205589.6|205439.6|205591.5|205441.5|205579.9|205429.9|9
1634251090000|2021-10-14 22:38:10|205590.1|205440.1|205596.4|205446.4|205596.4|205446.4|205589.8|205439.8|8
1634251100000|2021-10-14 22:38:20|205597.7|205447.7|205595.3|205445.3|205597.7|205447.7|205594.8|205444.8|6
1634251110000|2021-10-14 22:38:30|205600.3|205450.3|205584.1|205434.1|205600.3|205450.3|205577.6|205427.6|13
1634251120000|2021-10-14 22:38:40|205579|205429|205581.4|205431.4|205582.8|205432.8|205572.9|205422.9|7
1634251130000|2021-10-14 22:38:50|205582.2|205432.2|205586.9|205436.9|205586.9|205436.9|205582|205432|7
1634251140000|2021-10-14 22:39:00|205599.9|205449.9|205582.7|205432.7|205599.9|205449.9|205579.1|205429.1|14
1634251150000|2021-10-14 22:39:10|205584.8|205434.8|205581.3|205431.3|205585.2|205435.2|205581.3|205431.3|4
1634251160000|2021-10-14 22:39:20|205584.2|205434.2|205588.5|205438.5|205589.5|205439.5|205580.1|205430.1|6
1634251170000|2021-10-14 22:39:30|205592.1|205442.1|205591.6|205441.6|205595|205445|205591.5|205441.5|8
1634251180000|2021-10-14 22:39:40|205590.8|205440.8|205593.3|205443.3|205596.3|205446.3|205588|205438|10
1634251190000|2021-10-14 22:39:50|205593|205443|205582.7|205432.7|205594.2|205444.2|205580.3|205430.3|8
1634251200000|2021-10-14 22:40:00|205590.6|205440.6|205583.3|205433.3|205590.6|205440.6|205578.5|205428.5|12
1634251210000|2021-10-14 22:40:10|205584.3|205434.3|205581.2|205431.2|205592.5|205442.5|205578.6|205428.6|16
1634251220000|2021-10-14 22:40:20|205579.6|205429.6|205597.4|205447.4|205598.8|205448.8|205577.1|205427.1|14
1634251230000|2021-10-14 22:40:30|205597.9|205447.9|205597.3|205447.3|205604.8|205454.8|205596.9|205446.9|10
1634251240000|2021-10-14 22:40:40|205595.8|205445.8|205595.2|205445.2|205605.2|205455.2|205592.5|205442.5|14
1634251250000|2021-10-14 22:40:50|205584.4|205434.4|205582.9|205432.9|205587.2|205437.2|205573.6|205423.6|16
1634251260000|2021-10-14 22:41:00|205581.9|205431.9|205583.3|205433.3|205586.5|205436.5|205581.2|205431.2|9
1634251270000|2021-10-14 22:41:10|205582.3|205432.3|205585.7|205435.7|205588.2|205438.2|205582.3|205432.3|13
1634251280000|2021-10-14 22:41:20|205584.9|205434.9|205587.2|205437.2|205594.6|205444.6|205584.9|205434.9|9
1634251290000|2021-10-14 22:41:30|205584.6|205434.6|205585.2|205435.2|205586.4|205436.4|205583.2|205433.2|6
1634251300000|2021-10-14 22:41:40|205586.4|205436.4|205584.3|205434.3|205588.4|205438.4|205573.9|205423.9|11
1634251310000|2021-10-14 22:41:50|205586.1|205436.1|205589.8|205439.8|205598.3|205448.3|205578.4|205428.4|8
1634251320000|2021-10-14 22:42:00|205588.5|205438.5|205582.2|205432.2|205588.5|205438.5|205576.4|205426.4|9
1634251330000|2021-10-14 22:42:10|205573.6|205423.6|205588.6|205438.6|205591.8|205441.8|205573.6|205423.6|6
1634251340000|2021-10-14 22:42:20|205586.3|205436.3|205591.1|205441.1|205591.8|205441.8|205586.3|205436.3|4
1634251350000|2021-10-14 22:42:30|205590.3|205440.3|205592.6|205442.6|205601.4|205451.4|205590.3|205440.3|6
1634251360000|2021-10-14 22:42:40|205591.9|205441.9|205595.5|205445.5|205600.4|205450.4|205590.9|205440.9|8
1634251370000|2021-10-14 22:42:50|205587.6|205437.6|205578.5|205428.5|205587.6|205437.6|205561.6|205411.6|7
1634251380000|2021-10-14 22:43:00|205576.6|205426.6|205597.1|205447.1|205599.8|205449.8|205569.5|205419.5|6
1634251390000|2021-10-14 22:43:10|205594.4|205444.4|205592.6|205442.6|205594.4|205444.4|205592.6|205442.6|5
1634251400000|2021-10-14 22:43:20|205594.6|205444.6|205597.7|205447.7|205599.4|205449.4|205587.4|205437.4|7
1634251410000|2021-10-14 22:43:30|205595.2|205445.2|205594.1|205444.1|205595.2|205445.2|205593.9|205443.9|3
1634251420000|2021-10-14 22:43:40|205587.3|205437.3|205581.5|205431.5|205601.7|205451.7|205571|205421|15
1634251430000|2021-10-14 22:43:50|205577.8|205427.8|205583.7|205433.7|205583.7|205433.7|205577.8|205427.8|11
1634251440000|2021-10-14 22:44:00|205582.6|205432.6|205583.8|205433.8|205583.9|205433.9|205582.2|205432.2|7
1634251450000|2021-10-14 22:44:10|205582|205432|205590|205440|205595.7|205445.7|205578.6|205428.6|12
1634251460000|2021-10-14 22:44:20|205590.9|205440.9|205577.1|205427.1|205590.9|205440.9|205575|205425|11
1634251470000|2021-10-14 22:44:30|205574.3|205424.3|205586.8|205436.8|205586.8|205436.8|205572.3|205422.3|10
1634251480000|2021-10-14 22:44:40|205597.8|205447.8|205594.8|205444.8|205597.9|205447.9|205593.7|205443.7|7
1634251490000|2021-10-14 22:44:50|205596.2|205446.2|205596.7|205446.7|205596.7|205446.7|205576.7|205426.7|12
1634251500000|2021-10-14 22:45:00|205597.6|205447.6|205596.1|205446.1|205600.9|205450.9|205592.7|205442.7|7
1634251510000|2021-10-14 22:45:10|205593.1|205443.1|205581.6|205431.6|205593.1|205443.1|205577.5|205427.5|5
1634251520000|2021-10-14 22:45:20|205579.8|205429.8|205592.9|205442.9|205599.6|205449.6|205577.7|205427.7|8
1634251530000|2021-10-14 22:45:30|205592.7|205442.7|205593.3|205443.3|205593.3|205443.3|205592.1|205442.1|4
1634251540000|2021-10-14 22:45:40|205592.2|205442.2|205593.8|205443.8|205596.5|205446.5|205586.7|205436.7|8
1634251550000|2021-10-14 22:45:50|205596.3|205446.3|205597.1|205447.1|205604.5|205454.5|205586.3|205436.3|8
1634251560000|2021-10-14 22:46:00|205611.5|205461.5|205576.7|205426.7|205611.5|205461.5|205574.7|205424.7|11
1634251570000|2021-10-14 22:46:10|205576.2|205426.2|205587.1|205437.1|205588.2|205438.2|205576|205426|13
1634251580000|2021-10-14 22:46:20|205585.4|205435.4|205591.1|205441.1|205592.3|205442.3|205585.4|205435.4|7
1634251590000|2021-10-14 22:46:30|205591.8|205441.8|205600.7|205450.7|205607.3|205457.3|205590.6|205440.6|6
1634251600000|2021-10-14 22:46:40|205594.4|205444.4|205594.6|205444.6|205596.4|205446.4|205594.4|205444.4|6
1634251610000|2021-10-14 22:46:50|205584.2|205434.2|205591|205441|205600.2|205450.2|205584.2|205434.2|8
1634251620000|2021-10-14 22:47:00|205589.5|205439.5|205591.2|205441.2|205591.2|205441.2|205587.6|205437.6|5
1634251630000|2021-10-14 22:47:10|205589.7|205439.7|205588.5|205438.5|205590.6|205440.6|205588.5|205438.5|5
1634251640000|2021-10-14 22:47:20|205589.2|205439.2|205591.4|205441.4|205592.2|205442.2|205589.2|205439.2|5
1634251650000|2021-10-14 22:47:30|205592.3|205442.3|205592.2|205442.2|205592.3|205442.3|205577.7|205427.7|6
1634251660000|2021-10-14 22:47:40|205595.7|205445.7|205589.1|205439.1|205595.7|205445.7|205577|205427|9
1634251670000|2021-10-14 22:47:50|205588.8|205438.8|205587.3|205437.3|205589.1|205439.1|205573|205423|9
1634251680000|2021-10-14 22:48:00|205586.9|205436.9|205587.7|205437.7|205588.5|205438.5|205585.7|205435.7|13
1634251690000|2021-10-14 22:48:10|205586.4|205436.4|205589.4|205439.4|205590.2|205440.2|205586.4|205436.4|10
1634251700000|2021-10-14 22:48:20|205588.9|205438.9|205597.6|205447.6|205597.6|205447.6|205588.9|205438.9|6
1634251710000|2021-10-14 22:48:30|205600.4|205450.4|205603.8|205453.8|205603.8|205453.8|205592.6|205442.6|6
1634251720000|2021-10-14 22:48:40|205584.7|205434.7|205578.1|205428.1|205588.9|205438.9|205578.1|205428.1|8
1634251730000|2021-10-14 22:48:50|205590.2|205440.2|205574.7|205424.7|205590.7|205440.7|205574.7|205424.7|9
1634251740000|2021-10-14 22:49:00|205574.4|205424.4|205588.6|205438.6|205588.6|205438.6|205574.4|205424.4|3
1634251750000|2021-10-14 22:49:10|205587.7|205437.7|205588.7|205438.7|205589.5|205439.5|205587.6|205437.6|6
1634251760000|2021-10-14 22:49:20|205588.5|205438.5|205593.6|205443.6|205601.4|205451.4|205586.5|205436.5|7
1634251770000|2021-10-14 22:49:30|205584.4|205434.4|205588.4|205438.4|205588.4|205438.4|205580|205430|12
1634251780000|2021-10-14 22:49:40|205587.6|205437.6|205588.4|205438.4|205588.4|205438.4|205585.4|205435.4|3
1634251790000|2021-10-14 22:49:50|205587.6|205437.6|205582|205432|205589.6|205439.6|205580.5|205430.5|10
1634251800000|2021-10-14 22:50:00|205581.6|205431.6|205573.8|205423.8|205582.2|205432.2|205560.9|205410.9|12
1634251810000|2021-10-14 22:50:10|205575.4|205425.4|205573.9|205423.9|205584.3|205434.3|205570.4|205420.4|14
1634251820000|2021-10-14 22:50:20|205578.1|205428.1|205579.9|205429.9|205579.9|205429.9|205571.8|205421.8|9
1634251830000|2021-10-14 22:50:30|205577.8|205427.8|205589.6|205439.6|205589.6|205439.6|205577.8|205427.8|3
1634251840000|2021-10-14 22:50:40|205593.3|205443.3|205589|205439|205593.3|205443.3|205589|205439|6
1634251850000|2021-10-14 22:50:50|205590|205440|205583.1|205433.1|205603|205453|205574.3|205424.3|14
1634251860000|2021-10-14 22:51:00|205582.8|205432.8|205583.6|205433.6|205583.6|205433.6|205581|205431|4
1634251870000|2021-10-14 22:51:10|205582.4|205432.4|205569.7|205419.7|205582.9|205432.9|205567.7|205417.7|7
1634251880000|2021-10-14 22:51:20|205573.3|205423.3|205585.6|205435.6|205585.7|205435.7|205573.3|205423.3|8
1634251890000|2021-10-14 22:51:30|205584.7|205434.7|205585.9|205435.9|205585.9|205435.9|205583.6|205433.6|4
1634251900000|2021-10-14 22:51:40|205584.7|205434.7|205584.6|205434.6|205587.2|205437.2|205582.2|205432.2|5
1634251910000|2021-10-14 22:51:50|205584|205434|205585.7|205435.7|205585.7|205435.7|205582.7|205432.7|3
1634251920000|2021-10-14 22:52:00|205586.7|205436.7|205595.9|205445.9|205596.4|205446.4|205585.7|205435.7|7
1634251930000|2021-10-14 22:52:10|205587|205437|205585.1|205435.1|205591.5|205441.5|205582.9|205432.9|8
1634251940000|2021-10-14 22:52:20|205586|205436|205576.2|205426.2|205586|205436|205571.3|205421.3|12
1634251950000|2021-10-14 22:52:30|205578.9|205428.9|205580.8|205430.8|205581|205431|205571.9|205421.9|11
1634251960000|2021-10-14 22:52:40|205580.2|205430.2|205575.7|205425.7|205580.3|205430.3|205575.5|205425.5|7
1634251970000|2021-10-14 22:52:50|205574.3|205424.3|205586.9|205436.9|205589.6|205439.6|205574.3|205424.3|12
1634251980000|2021-10-14 22:53:00|205586.2|205436.2|205576.1|205426.1|205586.2|205436.2|205564.9|205414.9|16
1634251990000|2021-10-14 22:53:10|205565.5|205415.5|205574.1|205424.1|205579.5|205429.5|205565.5|205415.5|7
1634252000000|2021-10-14 22:53:20|205573.9|205423.9|205574.3|205424.3|205577.3|205427.3|205569.2|205419.2|9
1634252010000|2021-10-14 22:53:30|205578.2|205428.2|205544.1|205394.1|205584.4|205434.4|205544.1|205394.1|16
1634252020000|2021-10-14 22:53:40|205548.4|205398.4|205555.9|205405.9|205555.9|205405.9|205547.9|205397.9|8
1634252030000|2021-10-14 22:53:50|205554.4|205404.4|205562.5|205412.5|205563.1|205413.1|205553.5|205403.5|9
1634252040000|2021-10-14 22:54:00|205564.1|205414.1|205563.2|205413.2|205564.1|205414.1|205562.1|205412.1|9
1634252050000|2021-10-14 22:54:10|205568|205418|205576.6|205426.6|205576.6|205426.6|205563.5|205413.5|10
1634252060000|2021-10-14 22:54:20|205571.1|205421.1|205578.5|205428.5|205578.5|205428.5|205566.3|205416.3|4
1634252070000|2021-10-14 22:54:30|205576.1|205426.1|205558.3|205408.3|205576.1|205426.1|205557.1|205407.1|8
1634252080000|2021-10-14 22:54:40|205557.9|205407.9|205560.6|205410.6|205564.4|205414.4|205557.9|205407.9|6
1634252090000|2021-10-14 22:54:50|205563.3|205413.3|205560.9|205410.9|205563.3|205413.3|205560.9|205410.9|5
1634252100000|2021-10-14 22:55:00|205565.1|205415.1|205560.6|205410.6|205565.1|205415.1|205560.6|205410.6|6
1634252110000|2021-10-14 22:55:10|205561.7|205411.7|205565.9|205415.9|205575.7|205425.7|205551.4|205401.4|12
1634252120000|2021-10-14 22:55:20|205558.9|205408.9|205566.8|205416.8|205566.8|205416.8|205558.9|205408.9|7
1634252130000|2021-10-14 22:55:30|205566.2|205416.2|205561.1|205411.1|205566.2|205416.2|205556.4|205406.4|10
1634252140000|2021-10-14 22:55:40|205562.8|205412.8|205567.7|205417.7|205572.7|205422.7|205559.8|205409.8|11
1634252150000|2021-10-14 22:55:50|205559.7|205409.7|205560.2|205410.2|205563.8|205413.8|205559.7|205409.7|6
1634252160000|2021-10-14 22:56:00|205559.6|205409.6|205570.6|205420.6|205570.6|205420.6|205556.5|205406.5|10
1634252170000|2021-10-14 22:56:10|205562.8|205412.8|205563.2|205413.2|205563.6|205413.6|205560.2|205410.2|11
1634252180000|2021-10-14 22:56:20|205562.4|205412.4|205563.5|205413.5|205567.8|205417.8|205559.1|205409.1|9
1634252190000|2021-10-14 22:56:30|205562.1|205412.1|205565.2|205415.2|205566|205416|205562.1|205412.1|8
1634252200000|2021-10-14 22:56:40|205564|205414|205578.2|205428.2|205578.2|205428.2|205563.3|205413.3|9
1634252210000|2021-10-14 22:56:50|205578.9|205428.9|205576.4|205426.4|205579.4|205429.4|205576.4|205426.4|8
1634252220000|2021-10-14 22:57:00|205572.3|205422.3|205560.1|205410.1|205580.6|205430.6|205560.1|205410.1|8
1634252230000|2021-10-14 22:57:10|205559.9|205409.9|205566.8|205416.8|205574.8|205424.8|205559.9|205409.9|6
1634252240000|2021-10-14 22:57:20|205567.4|205417.4|205566.4|205416.4|205567.7|205417.7|205566.4|205416.4|7
1634252250000|2021-10-14 22:57:30|205570|205420|205574.8|205424.8|205577.6|205427.6|205568.7|205418.7|7
1634252260000|2021-10-14 22:57:40|205572.9|205422.9|205572|205422|205572.9|205422.9|205571.2|205421.2|5
1634252270000|2021-10-14 22:57:50|205575.3|205425.3|205569|205419|205575.3|205425.3|205569|205419|2
1634252280000|2021-10-14 22:58:00|205568.6|205418.6|205573.8|205423.8|205578.1|205428.1|205560.2|205410.2|10
1634252290000|2021-10-14 22:58:10|205567.4|205417.4|205573.1|205423.1|205574|205424|205564.9|205414.9|19
1634252300000|2021-10-14 22:58:20|205575.8|205425.8|205569.6|205419.6|205576.3|205426.3|205569.1|205419.1|14
1634252310000|2021-10-14 22:58:30|205570.7|205420.7|205581.1|205431.1|205581.1|205431.1|205570.7|205420.7|13
1634252320000|2021-10-14 22:58:40|205580.9|205430.9|205580.4|205430.4|205580.9|205430.9|205575.1|205425.1|14
1634252330000|2021-10-14 22:58:50|205580.2|205430.2|205590.3|205440.3|205590.3|205440.3|205578.2|205428.2|7
1634252340000|2021-10-14 22:59:00|205590|205440|205573.7|205423.7|205591.5|205441.5|205573.7|205423.7|23
1634252350000|2021-10-14 22:59:10|205577.9|205427.9|205579.4|205429.4|205582.6|205432.6|205577.4|205427.4|18
1634252360000|2021-10-14 22:59:20|205579.7|205429.7|205584.9|205434.9|205584.9|205434.9|205575.6|205425.6|10
1634252370000|2021-10-14 22:59:30|205584.2|205434.2|205595.7|205445.7|205595.7|205445.7|205582.9|205432.9|6
1634252380000|2021-10-14 22:59:40|205591.4|205441.4|205589|205439|205591.9|205441.9|205588.8|205438.8|10
1634252390000|2021-10-14 22:59:50|205588.4|205438.4|205579.5|205429.5|205590|205440|205577.9|205427.9|12
1634252400000|2021-10-14 23:00:00|205578.3|205428.3|205581.1|205431.1|205582.9|205432.9|205575.1|205425.1|13
1634252410000|2021-10-14 23:00:10|205579.6|205429.6|205579.3|205429.3|205581.1|205431.1|205577.9|205427.9|10
1634252420000|2021-10-14 23:00:20|205578.5|205428.5|205583.6|205433.6|205584.3|205434.3|205578.5|205428.5|9
1634252430000|2021-10-14 23:00:30|205584.6|205434.6|205585|205435|205587.1|205437.1|205584.5|205434.5|7
1634252440000|2021-10-14 23:00:40|205583.8|205433.8|205585.4|205435.4|205586.2|205436.2|205580.4|205430.4|7
1634252450000|2021-10-14 23:00:50|205584.3|205434.3|205581.9|205431.9|205587.5|205437.5|205581.9|205431.9|9
1634252460000|2021-10-14 23:01:00|205580.6|205430.6|205571.8|205421.8|205580.6|205430.6|205564.7|205414.7|6
1634252470000|2021-10-14 23:01:10|205573.6|205423.6|205586.4|205436.4|205590.3|205440.3|205573.6|205423.6|10
1634252480000|2021-10-14 23:01:20|205585|205435|205585.6|205435.6|205585.6|205435.6|205583.1|205433.1|4
1634252490000|2021-10-14 23:01:30|205585.7|205435.7|205582.7|205432.7|205586.3|205436.3|205581.7|205431.7|7
1634252500000|2021-10-14 23:01:40|205581.6|205431.6|205585.2|205435.2|205585.9|205435.9|205579|205429|6
1634252510000|2021-10-14 23:01:50|205583|205433|205581.1|205431.1|205587.5|205437.5|205581.1|205431.1|5
1634252520000|2021-10-14 23:02:00|205577.8|205427.8|205588.5|205438.5|205592.6|205442.6|205577.8|205427.8|5
1634252530000|2021-10-14 23:02:10|205585.4|205435.4|205590.2|205440.2|205591.9|205441.9|205581.8|205431.8|9
1634252540000|2021-10-14 23:02:20|205589.2|205439.2|205593.2|205443.2|205593.2|205443.2|205585.2|205435.2|6
1634252550000|2021-10-14 23:02:30|205587.7|205437.7|205592.9|205442.9|205592.9|205442.9|205582.8|205432.8|8
1634252560000|2021-10-14 23:02:40|205591|205441|205586|205436|205591|205441|205568.4|205418.4|9
1634252570000|2021-10-14 23:02:50|205585.1|205435.1|205583.7|205433.7|205585.1|205435.1|205564.2|205414.2|9
1634252580000|2021-10-14 23:03:00|205582.4|205432.4|205583.9|205433.9|205584.3|205434.3|205582.3|205432.3|7
1634252590000|2021-10-14 23:03:10|205584.4|205434.4|205589.1|205439.1|205589.3|205439.3|205584.1|205434.1|5
1634252600000|2021-10-14 23:03:20|205586.9|205436.9|205574.1|205424.1|205587.9|205437.9|205565.6|205415.6|7
1634252610000|2021-10-14 23:03:30|205579.8|205429.8|205588.9|205438.9|205588.9|205438.9|205579.2|205429.2|4
1634252620000|2021-10-14 23:03:40|205586.6|205436.6|205573.2|205423.2|205586.9|205436.9|205568.3|205418.3|8
1634252630000|2021-10-14 23:03:50|205576.4|205426.4|205579.4|205429.4|205579.4|205429.4|205571.8|205421.8|8
1634252640000|2021-10-14 23:04:00|205579.1|205429.1|205577.9|205427.9|205587.2|205437.2|205574|205424|12
1634252650000|2021-10-14 23:04:10|205577.1|205427.1|205575.3|205425.3|205578.4|205428.4|205572.6|205422.6|15
1634252660000|2021-10-14 23:04:20|205574.1|205424.1|205581.4|205431.4|205581.4|205431.4|205571.8|205421.8|7
1634252670000|2021-10-14 23:04:30|205579.8|205429.8|205585.5|205435.5|205586.2|205436.2|205577.6|205427.6|16
1634252680000|2021-10-14 23:04:40|205585.3|205435.3|205584.6|205434.6|205585.5|205435.5|205584.1|205434.1|12
1634252690000|2021-10-14 23:04:50|205584.4|205434.4|205556.2|205406.2|205587.2|205437.2|205555.8|205405.8|13
1634252700000|2021-10-14 23:05:00|205563|205413|205563.5|205413.5|205565.4|205415.4|205560.1|205410.1|17
1634252710000|2021-10-14 23:05:10|205563.4|205413.4|205563.8|205413.8|205564|205414|205562.2|205412.2|12
1634252720000|2021-10-14 23:05:20|205564.2|205414.2|205564|205414|205565.8|205415.8|205563.2|205413.2|13
1634252730000|2021-10-14 23:05:30|205563.8|205413.8|205557.3|205407.3|205564.8|205414.8|205556.9|205406.9|11
1634252740000|2021-10-14 23:05:40|205557.9|205407.9|205561.1|205411.1|205563|205413|205557|205407|17
1634252750000|2021-10-14 23:05:50|205556.9|205406.9|205557.4|205407.4|205557.4|205407.4|205555.4|205405.4|10
1634252760000|2021-10-14 23:06:00|205558.7|205408.7|205560.2|205410.2|205561.6|205411.6|205557.6|205407.6|9
1634252770000|2021-10-14 23:06:10|205561|205411|205560.5|205410.5|205561.4|205411.4|205559.6|205409.6|7
1634252780000|2021-10-14 23:06:20|205560.8|205410.8|205560|205410|205560.8|205410.8|205555|205405|7
1634252790000|2021-10-14 23:06:30|205559.8|205409.8|205577.5|205427.5|205582.3|205432.3|205559.5|205409.5|32
1634252800000|2021-10-14 23:06:40|205575.9|205425.9|205584.8|205434.8|205585.3|205435.3|205575.2|205425.2|29
1634252810000|2021-10-14 23:06:50|205582.3|205432.3|205583.7|205433.7|205583.7|205433.7|205580.3|205430.3|11
1634252820000|2021-10-14 23:07:00|205579|205429|205580.2|205430.2|205584|205434|205579|205429|16
1634252830000|2021-10-14 23:07:10|205582.2|205432.2|205588.5|205438.5|205591.9|205441.9|205569.2|205419.2|17
1634252840000|2021-10-14 23:07:20|205590.1|205440.1|205582.4|205432.4|205590.1|205440.1|205582.4|205432.4|10
1634252850000|2021-10-14 23:07:30|205584.7|205434.7|205587.2|205437.2|205590.2|205440.2|205584.7|205434.7|7
1634252860000|2021-10-14 23:07:40|205588.4|205438.4|205580.2|205430.2|205588.4|205438.4|205575.5|205425.5|9
1634252870000|2021-10-14 23:07:50|205584.1|205434.1|205561.9|205411.9|205589.1|205439.1|205557.7|205407.7|30
1634252880000|2021-10-14 23:08:00|205559.1|205409.1|205561.1|205411.1|205568|205418|205559.1|205409.1|34
1634252890000|2021-10-14 23:08:10|205561.3|205411.3|205562.8|205412.8|205566|205416|205558.8|205408.8|29
1634252900000|2021-10-14 23:08:20|205561.5|205411.5|205546.6|205396.6|205568.1|205418.1|205546.6|205396.6|18
1634252910000|2021-10-14 23:08:30|205559.6|205409.6|205558.2|205408.2|205571.4|205421.4|205545|205395|32
1634252920000|2021-10-14 23:08:40|205562.3|205412.3|205560.1|205410.1|205568.9|205418.9|205545.5|205395.5|36
1634252930000|2021-10-14 23:08:50|205554.6|205404.6|205560.9|205410.9|205573.5|205423.5|205547|205397|27
1634252940000|2021-10-14 23:09:00|205559.3|205409.3|205553|205403|205569.1|205419.1|205549.6|205399.6|12
1634252950000|2021-10-14 23:09:10|205551.5|205401.5|205555|205405|205569.2|205419.2|205551|205401|18
1634252960000|2021-10-14 23:09:20|205558|205408|205552.3|205402.3|205560.2|205410.2|205551.1|205401.1|10
1634252970000|2021-10-14 23:09:30|205556.7|205406.7|205545.8|205395.8|205559.9|205409.9|205543.6|205393.6|28
1634252980000|2021-10-14 23:09:40|205546.2|205396.2|205542.1|205392.1|205565.3|205415.3|205542.1|205392.1|21
1634252990000|2021-10-14 23:09:50|205546.3|205396.3|205548|205398|205562|205412|205535.2|205385.2|17
1634253000000|2021-10-14 23:10:00|205545.6|205395.6|205556.7|205406.7|205564.6|205414.6|205544.7|205394.7|33
1634253010000|2021-10-14 23:10:10|205547.2|205397.2|205552|205402|205561|205411|205547.2|205397.2|35
1634253020000|2021-10-14 23:10:20|205551.7|205401.7|205548.3|205398.3|205556|205406|205547.9|205397.9|29
1634253030000|2021-10-14 23:10:30|205549.3|205399.3|205547.5|205397.5|205550.1|205400.1|205547.5|205397.5|10
1634253040000|2021-10-14 23:10:40|205545.1|205395.1|205550.5|205400.5|205553.3|205403.3|205545.1|205395.1|12
1634253050000|2021-10-14 23:10:50|205549.8|205399.8|205543.7|205393.7|205549.8|205399.8|205542.1|205392.1|8
1634253060000|2021-10-14 23:11:00|205542.1|205392.1|205550.7|205400.7|205563.5|205413.5|205542.1|205392.1|29
1634253070000|2021-10-14 23:11:10|205552.3|205402.3|205550.2|205400.2|205552.3|205402.3|205548.1|205398.1|17
1634253080000|2021-10-14 23:11:20|205548.7|205398.7|205547.3|205397.3|205550.6|205400.6|205547.3|205397.3|11
1634253090000|2021-10-14 23:11:30|205546.1|205396.1|205545.9|205395.9|205549.8|205399.8|205545.4|205395.4|13
1634253100000|2021-10-14 23:11:40|205547|205397|205550.3|205400.3|205552.7|205402.7|205546.1|205396.1|10
1634253110000|2021-10-14 23:11:50|205551.8|205401.8|205548.7|205398.7|205551.8|205401.8|205545.9|205395.9|11
1634253120000|2021-10-14 23:12:00|205550.1|205400.1|205546.6|205396.6|205550.1|205400.1|205546.5|205396.5|10
1634253130000|2021-10-14 23:12:10|205544.6|205394.6|205548.8|205398.8|205549.6|205399.6|205544.6|205394.6|7
1634253140000|2021-10-14 23:12:20|205546.9|205396.9|205549.9|205399.9|205549.9|205399.9|205543.7|205393.7|9
1634253150000|2021-10-14 23:12:30|205545.6|205395.6|205547.9|205397.9|205550.1|205400.1|205545.6|205395.6|5
1634253160000|2021-10-14 23:12:40|205550.8|205400.8|205546.9|205396.9|205550.8|205400.8|205546.6|205396.6|7
1634253170000|2021-10-14 23:12:50|205548.7|205398.7|205551.2|205401.2|205554.3|205404.3|205548.7|205398.7|6
1634253180000|2021-10-14 23:13:00|205548.8|205398.8|205570.5|205420.5|205570.5|205420.5|205548.6|205398.6|4
1634253190000|2021-10-14 23:13:10|205545.1|205395.1|205551|205401|205551.8|205401.8|205545.1|205395.1|11
1634253200000|2021-10-14 23:13:20|205548|205398|205556.8|205406.8|205556.8|205406.8|205543.1|205393.1|14
1634253210000|2021-10-14 23:13:30|205554.5|205404.5|205554.3|205404.3|205557.5|205407.5|205554.3|205404.3|9
1634253220000|2021-10-14 23:13:40|205553.8|205403.8|205551.6|205401.6|205554|205404|205545.5|205395.5|22
1634253230000|2021-10-14 23:13:50|205549.8|205399.8|205550.9|205400.9|205554.4|205404.4|205548.2|205398.2|14
1634253240000|2021-10-14 23:14:00|205551.3|205401.3|205554.4|205404.4|205554.5|205404.5|205550.8|205400.8|8
1634253250000|2021-10-14 23:14:10|205554.2|205404.2|205554.1|205404.1|205557.3|205407.3|205547.5|205397.5|16
1634253260000|2021-10-14 23:14:20|205546|205396|205549|205399|205556.1|205406.1|205546|205396|17
1634253270000|2021-10-14 23:14:30|205549.3|205399.3|205550.2|205400.2|205552.3|205402.3|205548.7|205398.7|9
1634253280000|2021-10-14 23:14:40|205549.5|205399.5|205549|205399|205553.4|205403.4|205549|205399|11
1634253290000|2021-10-14 23:14:50|205549.4|205399.4|205550|205400|205555.9|205405.9|205545.6|205395.6|22
1634253300000|2021-10-14 23:15:00|205542.9|205392.9|205548.7|205398.7|205548.9|205398.9|205542.9|205392.9|13
1634253310000|2021-10-14 23:15:10|205549.8|205399.8|205547.9|205397.9|205554.6|205404.6|205547.8|205397.8|11
1634253320000|2021-10-14 23:15:20|205547.6|205397.6|205555.2|205405.2|205556|205406|205545.8|205395.8|13
1634253330000|2021-10-14 23:15:30|205553.8|205403.8|205550.6|205400.6|205553.8|205403.8|205550.1|205400.1|5
1634253340000|2021-10-14 23:15:40|205550|205400|205552.7|205402.7|205557.3|205407.3|205543.5|205393.5|20
1634253350000|2021-10-14 23:15:50|205550.2|205400.2|205552.9|205402.9|205552.9|205402.9|205550.2|205400.2|2
1634253360000|2021-10-14 23:16:00|205559|205409|205552.4|205402.4|205559|205409|205552.4|205402.4|4
1634253370000|2021-10-14 23:16:10|205553.8|205403.8|205559.2|205409.2|205560|205410|205553.8|205403.8|8
1634253380000|2021-10-14 23:16:20|205558.6|205408.6|205555|205405|205562.3|205412.3|205551|205401|12
1634253390000|2021-10-14 23:16:30|205555.5|205405.5|205557.2|205407.2|205558|205408|205552.8|205402.8|13
1634253400000|2021-10-14 23:16:40|205552.2|205402.2|205557.5|205407.5|205557.5|205407.5|205550.4|205400.4|16
1634253410000|2021-10-14 23:16:50|205557|205407|205561.2|205411.2|205561.4|205411.4|205557|205407|11
1634253420000|2021-10-14 23:17:00|205562.3|205412.3|205585.6|205435.6|205585.6|205435.6|205562.3|205412.3|17
1634253430000|2021-10-14 23:17:10|205583.6|205433.6|205588.6|205438.6|205590.9|205440.9|205583.6|205433.6|10
1634253440000|2021-10-14 23:17:20|205589.4|205439.4|205595.7|205445.7|205595.7|205445.7|205561.9|205411.9|18
1634253450000|2021-10-14 23:17:30|205594.7|205444.7|205599.4|205449.4|205600|205450|205594.7|205444.7|16
1634253460000|2021-10-14 23:17:40|205598.8|205448.8|205593.7|205443.7|205599.6|205449.6|205593.7|205443.7|9
1634253470000|2021-10-14 23:17:50|205593|205443|205593|205443|205594.6|205444.6|205589.6|205439.6|13
1634253480000|2021-10-14 23:18:00|205587|205437|205587.5|205437.5|205587.5|205437.5|205582.3|205432.3|13
1634253490000|2021-10-14 23:18:10|205586.7|205436.7|205591.7|205441.7|205591.8|205441.8|205586.3|205436.3|9
1634253500000|2021-10-14 23:18:20|205591.2|205441.2|205597.1|205447.1|205599.6|205449.6|205591.2|205441.2|11
1634253510000|2021-10-14 23:18:30|205597.2|205447.2|205601.8|205451.8|205601.8|205451.8|205593.3|205443.3|10
1634253520000|2021-10-14 23:18:40|205597.7|205447.7|205594.3|205444.3|205597.7|205447.7|205593.8|205443.8|10
1634253530000|2021-10-14 23:18:50|205594.6|205444.6|205595.1|205445.1|205602.9|205452.9|205588.2|205438.2|8
1634253540000|2021-10-14 23:19:00|205590.4|205440.4|205599.3|205449.3|205602.7|205452.7|205589.9|205439.9|6
1634253550000|2021-10-14 23:19:10|205600.2|205450.2|205586.2|205436.2|205600.2|205450.2|205586.2|205436.2|9
1634253560000|2021-10-14 23:19:20|205584.6|205434.6|205592.9|205442.9|205594.3|205444.3|205583.9|205433.9|11
1634253570000|2021-10-14 23:19:30|205590.9|205440.9|205579.3|205429.3|205598.9|205448.9|205579.3|205429.3|12
1634253580000|2021-10-14 23:19:40|205584.1|205434.1|205587.1|205437.1|205587.1|205437.1|205584.1|205434.1|4
1634253590000|2021-10-14 23:19:50|205587.3|205437.3|205600.6|205450.6|205600.6|205450.6|205587.3|205437.3|5
1634253600000|2021-10-14 23:20:00|205598|205448|205595|205445|205603|205453|205595|205445|5
1634253610000|2021-10-14 23:20:10|205594.1|205444.1|205585.4|205435.4|205596.7|205446.7|205585.4|205435.4|10
1634253620000|2021-10-14 23:20:20|205587.7|205437.7|205594.9|205444.9|205594.9|205444.9|205587.7|205437.7|7
1634253630000|2021-10-14 23:20:30|205600.4|205450.4|205594.9|205444.9|205600.4|205450.4|205589.7|205439.7|10
1634253640000|2021-10-14 23:20:40|205591.9|205441.9|205596.3|205446.3|205596.8|205446.8|205591.9|205441.9|5
1634253650000|2021-10-14 23:20:50|205596.6|205446.6|205596.3|205446.3|205599.1|205449.1|205591.9|205441.9|8
1634253660000|2021-10-14 23:21:00|205596.1|205446.1|205593.8|205443.8|205599.3|205449.3|205593.8|205443.8|7
1634253670000|2021-10-14 23:21:10|205594.2|205444.2|205597.6|205447.6|205598.3|205448.3|205589.5|205439.5|7
1634253680000|2021-10-14 23:21:20|205596|205446|205599|205449|205600.1|205450.1|205567|205417|13
1634253690000|2021-10-14 23:21:30|205598.5|205448.5|205597.3|205447.3|205600.4|205450.4|205595.9|205445.9|13
1634253700000|2021-10-14 23:21:40|205597.9|205447.9|205600.3|205450.3|205600.3|205450.3|205596.3|205446.3|14
1634253710000|2021-10-14 23:21:50|205600.4|205450.4|205596.5|205446.5|205600.4|205450.4|205595.3|205445.3|10
1634253720000|2021-10-14 23:22:00|205596.7|205446.7|205594.6|205444.6|205596.7|205446.7|205594.6|205444.6|6
1634253730000|2021-10-14 23:22:10|205597.1|205447.1|205595|205445|205597.1|205447.1|205587.3|205437.3|8
1634253740000|2021-10-14 23:22:20|205593.2|205443.2|205594.5|205444.5|205595.9|205445.9|205592.7|205442.7|10
1634253750000|2021-10-14 23:22:30|205594.7|205444.7|205594.4|205444.4|205594.8|205444.8|205592.6|205442.6|9
1634253760000|2021-10-14 23:22:40|205593.5|205443.5|205594.6|205444.6|205596.7|205446.7|205593.5|205443.5|15
1634253770000|2021-10-14 23:22:50|205597.8|205447.8|205591.5|205441.5|205597.8|205447.8|205578.8|205428.8|20
1634253780000|2021-10-14 23:23:00|205590.4|205440.4|205591.6|205441.6|205594|205444|205590.4|205440.4|14
1634253790000|2021-10-14 23:23:10|205592.2|205442.2|205587.6|205437.6|205592.2|205442.2|205583.2|205433.2|11
1634253800000|2021-10-14 23:23:20|205588.1|205438.1|205589.1|205439.1|205592.7|205442.7|205586.7|205436.7|12
1634253810000|2021-10-14 23:23:30|205588.8|205438.8|205589.2|205439.2|205590.9|205440.9|205587|205437|12
1634253820000|2021-10-14 23:23:40|205590.5|205440.5|205593.4|205443.4|205596.5|205446.5|205588.5|205438.5|8
1634253830000|2021-10-14 23:23:50|205594.8|205444.8|205593.4|205443.4|205594.8|205444.8|205592|205442|11
1634253840000|2021-10-14 23:24:00|205593.7|205443.7|205589.9|205439.9|205594.3|205444.3|205589.7|205439.7|16
1634253850000|2021-10-14 23:24:10|205590.6|205440.6|205588.6|205438.6|205590.6|205440.6|205587.6|205437.6|6
1634253860000|2021-10-14 23:24:20|205591.3|205441.3|205593.7|205443.7|205595.3|205445.3|205591.3|205441.3|5
1634253870000|2021-10-14 23:24:30|205593.6|205443.6|205589|205439|205593.6|205443.6|205589|205439|8
1634253880000|2021-10-14 23:24:40|205593.2|205443.2|205591.6|205441.6|205593.2|205443.2|205585.2|205435.2|12
1634253890000|2021-10-14 23:24:50|205592.3|205442.3|205588.4|205438.4|205595.4|205445.4|205584|205434|9
1634253900000|2021-10-14 23:25:00|205587.2|205437.2|205578|205428|205592.1|205442.1|205577.8|205427.8|11
1634253910000|2021-10-14 23:25:10|205578.4|205428.4|205583.2|205433.2|205588.7|205438.7|205578.4|205428.4|6
1634253920000|2021-10-14 23:25:20|205584.2|205434.2|205589.3|205439.3|205589.3|205439.3|205584.2|205434.2|7
1634253930000|2021-10-14 23:25:30|205588.1|205438.1|205590.9|205440.9|205601.2|205451.2|205588|205438|8
1634253940000|2021-10-14 23:25:40|205590.5|205440.5|205582.7|205432.7|205590.5|205440.5|205580.2|205430.2|8
1634253950000|2021-10-14 23:25:50|205591.4|205441.4|205583.8|205433.8|205591.4|205441.4|205583.8|205433.8|6
1634253960000|2021-10-14 23:26:00|205583.7|205433.7|205585.4|205435.4|205585.4|205435.4|205578.2|205428.2|12
1634253970000|2021-10-14 23:26:10|205585.1|205435.1|205585.2|205435.2|205586.2|205436.2|205577.9|205427.9|8
1634253980000|2021-10-14 23:26:20|205586.5|205436.5|205581.2|205431.2|205587.4|205437.4|205579.1|205429.1|6
1634253990000|2021-10-14 23:26:30|205580.9|205430.9|205588.8|205438.8|205588.8|205438.8|205580.9|205430.9|4
1634254000000|2021-10-14 23:26:40|205588.9|205438.9|205590.4|205440.4|205590.4|205440.4|205587.6|205437.6|4
1634254010000|2021-10-14 23:26:50|205591.1|205441.1|205591|205441|205591.1|205441.1|205588.4|205438.4|7
1634254020000|2021-10-14 23:27:00|205597.3|205447.3|205590.6|205440.6|205597.4|205447.4|205589.6|205439.6|10
1634254030000|2021-10-14 23:27:10|205589.3|205439.3|205586.5|205436.5|205590.1|205440.1|205578|205428|11
1634254040000|2021-10-14 23:27:20|205591.2|205441.2|205591.6|205441.6|205594.3|205444.3|205590.8|205440.8|7
1634254050000|2021-10-14 23:27:30|205590.7|205440.7|205595.9|205445.9|205595.9|205445.9|205589.7|205439.7|5
1634254060000|2021-10-14 23:27:40|205595.2|205445.2|205587.4|205437.4|205597|205447|205585|205435|12
1634254070000|2021-10-14 23:27:50|205587.1|205437.1|205586.3|205436.3|205587.1|205437.1|205586.3|205436.3|5
1634254080000|2021-10-14 23:28:00|205582.3|205432.3|205595|205445|205595|205445|205582.3|205432.3|6
1634254090000|2021-10-14 23:28:10|205591.2|205441.2|205597.8|205447.8|205598.7|205448.7|205591.2|205441.2|6
1634254100000|2021-10-14 23:28:20|205592.6|205442.6|205589|205439|205596.3|205446.3|205586.5|205436.5|5
1634254110000|2021-10-14 23:28:30|205586.5|205436.5|205596.1|205446.1|205596.1|205446.1|205584.8|205434.8|5
1634254120000|2021-10-14 23:28:40|205592.5|205442.5|205581.3|205431.3|205592.5|205442.5|205580.9|205430.9|6
1634254130000|2021-10-14 23:28:50|205585.1|205435.1|205582.1|205432.1|205595.3|205445.3|205582.1|205432.1|7
1634254140000|2021-10-14 23:29:00|205581|205431|205593|205443|205593|205443|205581|205431|5
1634254150000|2021-10-14 23:29:10|205592.5|205442.5|205584.7|205434.7|205596.7|205446.7|205569.9|205419.9|10
1634254160000|2021-10-14 23:29:20|205586.2|205436.2|205591|205441|205592.2|205442.2|205579.8|205429.8|7
1634254170000|2021-10-14 23:29:30|205590.5|205440.5|205576.7|205426.7|205590.5|205440.5|205576.7|205426.7|8
1634254180000|2021-10-14 23:29:40|205577.6|205427.6|205585.8|205435.8|205585.8|205435.8|205574.1|205424.1|8
1634254190000|2021-10-14 23:29:50|205581.1|205431.1|205584|205434|205591.5|205441.5|205580.9|205430.9|10
1634254200000|2021-10-14 23:30:00|205584.8|205434.8|205587.3|205437.3|205592.4|205442.4|205584.8|205434.8|9
1634254210000|2021-10-14 23:30:10|205585.8|205435.8|205586.5|205436.5|205592.6|205442.6|205585.8|205435.8|8
1634254220000|2021-10-14 23:30:20|205584.6|205434.6|205587.8|205437.8|205587.8|205437.8|205584.3|205434.3|6
1634254230000|2021-10-14 23:30:30|205586.5|205436.5|205588.9|205438.9|205591.1|205441.1|205586.5|205436.5|16
1634254240000|2021-10-14 23:30:40|205587.1|205437.1|205589.9|205439.9|205590.7|205440.7|205587.1|205437.1|12
1634254250000|2021-10-14 23:30:50|205588.1|205438.1|205589.6|205439.6|205589.7|205439.7|205588.1|205438.1|5
1634254260000|2021-10-14 23:31:00|205589.1|205439.1|205589.5|205439.5|205589.5|205439.5|205584|205434|6
1634254270000|2021-10-14 23:31:10|205589.3|205439.3|205586.5|205436.5|205593|205443|205586.5|205436.5|10
1634254280000|2021-10-14 23:31:20|205586.8|205436.8|205589|205439|205591.4|205441.4|205586.7|205436.7|13
1634254290000|2021-10-14 23:31:30|205587.7|205437.7|205589.3|205439.3|205591.3|205441.3|205587.7|205437.7|6
1634254300000|2021-10-14 23:31:40|205591.7|205441.7|205589.6|205439.6|205591.7|205441.7|205586.7|205436.7|7
1634254310000|2021-10-14 23:31:50|205588.5|205438.5|205590.1|205440.1|205591.3|205441.3|205588.5|205438.5|7
1634254320000|2021-10-14 23:32:00|205591|205441|205591.1|205441.1|205595.4|205445.4|205589.9|205439.9|11
1634254330000|2021-10-14 23:32:10|205591.6|205441.6|205589.3|205439.3|205592.4|205442.4|205585.1|205435.1|12
1634254340000|2021-10-14 23:32:20|205593.7|205443.7|205585.6|205435.6|205593.7|205443.7|205585.6|205435.6|6
1634254350000|2021-10-14 23:32:30|205580.1|205430.1|205587.9|205437.9|205587.9|205437.9|205580.1|205430.1|8
1634254360000|2021-10-14 23:32:40|205584.5|205434.5|205587.2|205437.2|205588.6|205438.6|205583|205433|5
1634254370000|2021-10-14 23:32:50|205592.8|205442.8|205589.7|205439.7|205592.8|205442.8|205589.6|205439.6|5
1634254380000|2021-10-14 23:33:00|205590.9|205440.9|205589.3|205439.3|205590.9|205440.9|205588.2|205438.2|7
1634254390000|2021-10-14 23:33:10|205589|205439|205590|205440|205593.6|205443.6|205588.4|205438.4|7
1634254400000|2021-10-14 23:33:20|205590.9|205440.9|205590.4|205440.4|205590.9|205440.9|205588|205438|6
1634254410000|2021-10-14 23:33:30|205593.3|205443.3|205588.6|205438.6|205593.6|205443.6|205588.6|205438.6|5
1634254420000|2021-10-14 23:33:40|205591.9|205441.9|205591.2|205441.2|205592.1|205442.1|205590.1|205440.1|6
1634254430000|2021-10-14 23:33:50|205595.1|205445.1|205588.6|205438.6|205595.1|205445.1|205588.3|205438.3|6
1634254440000|2021-10-14 23:34:00|205587.5|205437.5|205593.8|205443.8|205593.8|205443.8|205587.5|205437.5|9
1634254450000|2021-10-14 23:34:10|205593.9|205443.9|205592.4|205442.4|205594|205444|205586.8|205436.8|9
1634254460000|2021-10-14 23:34:20|205592.7|205442.7|205592|205442|205592.7|205442.7|205590|205440|15
1634254470000|2021-10-14 23:34:30|205592.4|205442.4|205593.1|205443.1|205593.3|205443.3|205588|205438|8
1634254480000|2021-10-14 23:34:40|205592.5|205442.5|205595.6|205445.6|205597.5|205447.5|205592.5|205442.5|12
1634254490000|2021-10-14 23:34:50|205594.7|205444.7|205592.1|205442.1|205594.8|205444.8|205591.2|205441.2|7
1634254500000|2021-10-14 23:35:00|205592.6|205442.6|205597.9|205447.9|205597.9|205447.9|205588.9|205438.9|11
1634254510000|2021-10-14 23:35:10|205596.3|205446.3|205597.3|205447.3|205598.5|205448.5|205595.6|205445.6|8
1634254520000|2021-10-14 23:35:20|205596.8|205446.8|205596.1|205446.1|205598.1|205448.1|205596.1|205446.1|4
1634254530000|2021-10-14 23:35:30|205597|205447|205600.7|205450.7|205600.7|205450.7|205597|205447|10
1634254540000|2021-10-14 23:35:40|205605.7|205455.7|205607.2|205457.2|205610.6|205460.6|205605.1|205455.1|14
1634254550000|2021-10-14 23:35:50|205608.8|205458.8|205614.3|205464.3|205614.4|205464.4|205606.1|205456.1|10
1634254560000|2021-10-14 23:36:00|205612.7|205462.7|205612|205462|205612.8|205462.8|205612|205462|4
1634254570000|2021-10-14 23:36:10|205618.9|205468.9|205614|205464|205618.9|205468.9|205610|205460|8
1634254580000|2021-10-14 23:36:20|205614.7|205464.7|205613.4|205463.4|205614.7|205464.7|205613.4|205463.4|5
1634254590000|2021-10-14 23:36:30|205615|205465|205610.6|205460.6|205616.4|205466.4|205610.6|205460.6|8
1634254600000|2021-10-14 23:36:40|205609.4|205459.4|205611.6|205461.6|205613.4|205463.4|205609.4|205459.4|6
1634254610000|2021-10-14 23:36:50|205615.2|205465.2|205640.6|205490.6|205642.3|205492.3|205615.2|205465.2|24
1634254620000|2021-10-14 23:37:00|205641|205491|205639.9|205489.9|205643.2|205493.2|205639.5|205489.5|16
1634254630000|2021-10-14 23:37:10|205638.7|205488.7|205639.7|205489.7|205639.8|205489.8|205637.2|205487.2|8
1634254640000|2021-10-14 23:37:20|205636.7|205486.7|205635.3|205485.3|205646.5|205496.5|205635.3|205485.3|11
1634254650000|2021-10-14 23:37:30|205636.6|205486.6|205635.1|205485.1|205641.2|205491.2|205633.6|205483.6|21
1634254660000|2021-10-14 23:37:40|205632.6|205482.6|205636.6|205486.6|205640.6|205490.6|205632.6|205482.6|9
1634254670000|2021-10-14 23:37:50|205639.4|205489.4|205638.7|205488.7|205640.5|205490.5|205637.7|205487.7|13
1634254680000|2021-10-14 23:38:00|205638.2|205488.2|205635.5|205485.5|205638.2|205488.2|205635.5|205485.5|6
1634254690000|2021-10-14 23:38:10|205636.4|205486.4|205633.7|205483.7|205640.6|205490.6|205633.7|205483.7|7
1634254700000|2021-10-14 23:38:20|205634.1|205484.1|205629.9|205479.9|205636.2|205486.2|205629.6|205479.6|12
1634254710000|2021-10-14 23:38:30|205631.8|205481.8|205632|205482|205632.5|205482.5|205630.7|205480.7|7
1634254720000|2021-10-14 23:38:40|205630.4|205480.4|205631.5|205481.5|205633.5|205483.5|205628.7|205478.7|4
1634254730000|2021-10-14 23:38:50|205638.3|205488.3|205639.1|205489.1|205639.1|205489.1|205635.5|205485.5|5
1634254740000|2021-10-14 23:39:00|205638.5|205488.5|205629.2|205479.2|205638.5|205488.5|205626.6|205476.6|14
1634254750000|2021-10-14 23:39:10|205628.9|205478.9|205642.2|205492.2|205642.2|205492.2|205628.9|205478.9|11
1634254760000|2021-10-14 23:39:20|205641.6|205491.6|205632.1|205482.1|205641.6|205491.6|205631.8|205481.8|15
1634254770000|2021-10-14 23:39:30|205632.3|205482.3|205632.6|205482.6|205635.4|205485.4|205631.5|205481.5|9
1634254780000|2021-10-14 23:39:40|205632.3|205482.3|205633.8|205483.8|205633.8|205483.8|205632.2|205482.2|7
1634254790000|2021-10-14 23:39:50|205633.3|205483.3|205627.7|205477.7|205633.5|205483.5|205627.5|205477.5|12
1634254800000|2021-10-14 23:40:00|205629.5|205479.5|205632|205482|205633.3|205483.3|205629.5|205479.5|12
1634254810000|2021-10-14 23:40:10|205633|205483|205631.7|205481.7|205633|205483|205627.6|205477.6|9
1634254820000|2021-10-14 23:40:20|205632|205482|205630.3|205480.3|205632.6|205482.6|205629.4|205479.4|11
1634254830000|2021-10-14 23:40:30|205632.1|205482.1|205632.6|205482.6|205635.3|205485.3|205632.1|205482.1|6
1634254840000|2021-10-14 23:40:40|205633.1|205483.1|205634.2|205484.2|205634.8|205484.8|205632.6|205482.6|4
1634254850000|2021-10-14 23:40:50|205634.7|205484.7|205627.7|205477.7|205637.6|205487.6|205627.4|205477.4|10
1634254860000|2021-10-14 23:41:00|205624.8|205474.8|205638.1|205488.1|205643.1|205493.1|205624.8|205474.8|12
1634254870000|2021-10-14 23:41:10|205634.8|205484.8|205636.1|205486.1|205637.9|205487.9|205633.1|205483.1|16
1634254880000|2021-10-14 23:41:20|205634.8|205484.8|205634.9|205484.9|205636.2|205486.2|205634.8|205484.8|3
1634254890000|2021-10-14 23:41:30|205635.5|205485.5|205636.3|205486.3|205638.5|205488.5|205635.5|205485.5|10
1634254900000|2021-10-14 23:41:40|205635.8|205485.8|205630.8|205480.8|205636.5|205486.5|205630.8|205480.8|10
1634254910000|2021-10-14 23:41:50|205625.8|205475.8|205630|205480|205631.6|205481.6|205622|205472|7
1634254920000|2021-10-14 23:42:00|205633.8|205483.8|205635.2|205485.2|205637.2|205487.2|205633.8|205483.8|9
1634254930000|2021-10-14 23:42:10|205634.2|205484.2|205631.9|205481.9|205635.7|205485.7|205631.9|205481.9|13
1634254940000|2021-10-14 23:42:20|205632.1|205482.1|205634.2|205484.2|205634.6|205484.6|205631.9|205481.9|7
1634254950000|2021-10-14 23:42:30|205636.3|205486.3|205635.5|205485.5|205636.3|205486.3|205634|205484|8
1634254960000|2021-10-14 23:42:40|205637.8|205487.8|205631.5|205481.5|205637.8|205487.8|205628.4|205478.4|19
1634254970000|2021-10-14 23:42:50|205631.3|205481.3|205629.2|205479.2|205631.3|205481.3|205628|205478|9
1634254980000|2021-10-14 23:43:00|205631.3|205481.3|205632|205482|205637.6|205487.6|205631.3|205481.3|6
1634254990000|2021-10-14 23:43:10|205630.6|205480.6|205634.2|205484.2|205635.3|205485.3|205630.6|205480.6|8
1634255000000|2021-10-14 23:43:20|205637.8|205487.8|205638.3|205488.3|205639.5|205489.5|205637|205487|9
1634255010000|2021-10-14 23:43:30|205637.9|205487.9|205634.8|205484.8|205639.7|205489.7|205632.3|205482.3|7
1634255020000|2021-10-14 23:43:40|205631.9|205481.9|205632.7|205482.7|205633.4|205483.4|205628.7|205478.7|11
1634255030000|2021-10-14 23:43:50|205633.4|205483.4|205636|205486|205636.2|205486.2|205630.3|205480.3|8
1634255040000|2021-10-14 23:44:00|205635.8|205485.8|205631.3|205481.3|205635.8|205485.8|205631|205481|7
1634255050000|2021-10-14 23:44:10|205637.9|205487.9|205638.3|205488.3|205639.1|205489.1|205636.6|205486.6|7
1634255060000|2021-10-14 23:44:20|205635.5|205485.5|205635.6|205485.6|205639.1|205489.1|205635.5|205485.5|7
1634255070000|2021-10-14 23:44:30|205638.8|205488.8|205636.7|205486.7|205638.8|205488.8|205629.1|205479.1|9
1634255080000|2021-10-14 23:44:40|205636.1|205486.1|205633|205483|205637.3|205487.3|205632.5|205482.5|6
1634255090000|2021-10-14 23:44:50|205636|205486|205637.9|205487.9|205637.9|205487.9|205632.2|205482.2|8
1634255100000|2021-10-14 23:45:00|205633.6|205483.6|205639|205489|205639|205489|205633.6|205483.6|9
1634255110000|2021-10-14 23:45:10|205638.4|205488.4|205639.3|205489.3|205640.6|205490.6|205637|205487|7
1634255120000|2021-10-14 23:45:20|205639.9|205489.9|205638.2|205488.2|205640.2|205490.2|205636.9|205486.9|8
1634255130000|2021-10-14 23:45:30|205634.6|205484.6|205632.8|205482.8|205640|205490|205632.2|205482.2|15
1634255140000|2021-10-14 23:45:40|205629.7|205479.7|205631|205481|205636.7|205486.7|205628.4|205478.4|11
1634255150000|2021-10-14 23:45:50|205634.3|205484.3|205633.5|205483.5|205636.6|205486.6|205632.5|205482.5|10
1634255160000|2021-10-14 23:46:00|205632.3|205482.3|205636.1|205486.1|205639.6|205489.6|205632.3|205482.3|10
1634255170000|2021-10-14 23:46:10|205635|205485|205635|205485|205639.4|205489.4|205633.7|205483.7|14
1634255180000|2021-10-14 23:46:20|205630.7|205480.7|205632.2|205482.2|205637.1|205487.1|205630.7|205480.7|10
1634255190000|2021-10-14 23:46:30|205630|205480|205634.6|205484.6|205635.2|205485.2|205630|205480|9
1634255200000|2021-10-14 23:46:40|205632.8|205482.8|205636.3|205486.3|205637.3|205487.3|205632|205482|11
1634255210000|2021-10-14 23:46:50|205634.2|205484.2|205634.5|205484.5|205635.1|205485.1|205631.6|205481.6|12
1634255220000|2021-10-14 23:47:00|205636.3|205486.3|205634.7|205484.7|205638.6|205488.6|205634.1|205484.1|17
1634255230000|2021-10-14 23:47:10|205633.7|205483.7|205634.3|205484.3|205636.8|205486.8|205629.6|205479.6|15
1634255240000|2021-10-14 23:47:20|205634.4|205484.4|205630.7|205480.7|205635.6|205485.6|205629.4|205479.4|16
1634255250000|2021-10-14 23:47:30|205632.6|205482.6|205636.4|205486.4|205636.4|205486.4|205628.6|205478.6|6
1634255260000|2021-10-14 23:47:40|205637.7|205487.7|205633|205483|205637.7|205487.7|205633|205483|5
1634255270000|2021-10-14 23:47:50|205634.4|205484.4|205637.7|205487.7|205637.8|205487.8|205634.4|205484.4|7
1634255280000|2021-10-14 23:48:00|205636.8|205486.8|205635.2|205485.2|205639.6|205489.6|205635.2|205485.2|6
1634255290000|2021-10-14 23:48:10|205637.4|205487.4|205635.5|205485.5|205638.9|205488.9|205632.7|205482.7|5
1634255300000|2021-10-14 23:48:20|205632.8|205482.8|205632.8|205482.8|205632.8|205482.8|205632.8|205482.8|1
1634255310000|2021-10-14 23:48:30|205637.5|205487.5|205636.2|205486.2|205637.6|205487.6|205635.5|205485.5|7
1634255320000|2021-10-14 23:48:40|205635.9|205485.9|205638.8|205488.8|205640.8|205490.8|205635.2|205485.2|4
1634255330000|2021-10-14 23:48:50|205640.1|205490.1|205640.1|205490.1|205640.1|205490.1|205637.3|205487.3|5
1634255340000|2021-10-14 23:49:00|205640.7|205490.7|205632.6|205482.6|205641.3|205491.3|205631|205481|12
1634255350000|2021-10-14 23:49:10|205628.7|205478.7|205627.8|205477.8|205635.3|205485.3|205627.7|205477.7|5
1634255360000|2021-10-14 23:49:20|205635.8|205485.8|205635.3|205485.3|205637.6|205487.6|205633.4|205483.4|6
1634255370000|2021-10-14 23:49:30|205636.3|205486.3|205639.6|205489.6|205639.6|205489.6|205636.3|205486.3|2
1634255380000|2021-10-14 23:49:40|205638.8|205488.8|205639.6|205489.6|205639.6|205489.6|205636.3|205486.3|4
1634255390000|2021-10-14 23:49:50|205639.5|205489.5|205639|205489|205640.2|205490.2|205635.8|205485.8|10
1634255400000|2021-10-14 23:50:00|205634.3|205484.3|205634.1|205484.1|205638.9|205488.9|205633.7|205483.7|10
1634255410000|2021-10-14 23:50:10|205636.6|205486.6|205636.2|205486.2|205637.9|205487.9|205634.5|205484.5|9
1634255420000|2021-10-14 23:50:20|205637.2|205487.2|205637|205487|205638.4|205488.4|205635.1|205485.1|5
1634255430000|2021-10-14 23:50:30|205637.3|205487.3|205636.6|205486.6|205637.7|205487.7|205635.4|205485.4|11
1634255440000|2021-10-14 23:50:40|205636|205486|205639.5|205489.5|205639.5|205489.5|205636|205486|7
1634255450000|2021-10-14 23:50:50|205638.2|205488.2|205631.9|205481.9|205638.7|205488.7|205631.9|205481.9|6
1634255460000|2021-10-14 23:51:00|205634.8|205484.8|205634|205484|205639.1|205489.1|205634|205484|9
1634255470000|2021-10-14 23:51:10|205632.1|205482.1|205633.4|205483.4|205635.8|205485.8|205632.1|205482.1|9
1634255480000|2021-10-14 23:51:20|205633.2|205483.2|205637.8|205487.8|205639.8|205489.8|205633.2|205483.2|6
1634255490000|2021-10-14 23:51:30|205637.1|205487.1|205638.5|205488.5|205640.5|205490.5|205637.1|205487.1|7
1634255500000|2021-10-14 23:51:40|205637.5|205487.5|205632.8|205482.8|205638.1|205488.1|205632.8|205482.8|8
1634255510000|2021-10-14 23:51:50|205636.5|205486.5|205638.6|205488.6|205638.6|205488.6|205633.3|205483.3|7
1634255520000|2021-10-14 23:52:00|205635.7|205485.7|205634.5|205484.5|205635.8|205485.8|205632.7|205482.7|9
1634255530000|2021-10-14 23:52:10|205631.8|205481.8|205639|205489|205640.9|205490.9|205631.8|205481.8|7
1634255540000|2021-10-14 23:52:20|205639.2|205489.2|205636.7|205486.7|205639.6|205489.6|205630.1|205480.1|12
1634255550000|2021-10-14 23:52:30|205637|205487|205636.7|205486.7|205638|205488|205631.3|205481.3|7
1634255560000|2021-10-14 23:52:40|205634.4|205484.4|205631.4|205481.4|205636|205486|205631.4|205481.4|7
1634255570000|2021-10-14 23:52:50|205636|205486|205637|205487|205639.8|205489.8|205635.2|205485.2|9
1634255580000|2021-10-14 23:53:00|205636.9|205486.9|205636.6|205486.6|205637.6|205487.6|205636.5|205486.5|7
1634255590000|2021-10-14 23:53:10|205637|205487|205635.7|205485.7|205637.3|205487.3|205632.5|205482.5|10
1634255600000|2021-10-14 23:53:20|205635|205485|205635.4|205485.4|205636.4|205486.4|205632.9|205482.9|12
1634255610000|2021-10-14 23:53:30|205634|205484|205637.4|205487.4|205640.5|205490.5|205633.4|205483.4|9
1634255620000|2021-10-14 23:53:40|205636.6|205486.6|205634.3|205484.3|205636.7|205486.7|205634.3|205484.3|6
1634255630000|2021-10-14 23:53:50|205632.7|205482.7|205636.9|205486.9|205638.1|205488.1|205632.7|205482.7|14
1634255640000|2021-10-14 23:54:00|205636.4|205486.4|205638.4|205488.4|205638.4|205488.4|205636.2|205486.2|12
1634255650000|2021-10-14 23:54:10|205636.9|205486.9|205635.8|205485.8|205637.6|205487.6|205633.4|205483.4|10
1634255660000|2021-10-14 23:54:20|205634.4|205484.4|205636.1|205486.1|205639.2|205489.2|205634.4|205484.4|12
1634255670000|2021-10-14 23:54:30|205634.4|205484.4|205633.8|205483.8|205636.8|205486.8|205633.5|205483.5|11
1634255680000|2021-10-14 23:54:40|205632.2|205482.2|205639.1|205489.1|205639.4|205489.4|205632.2|205482.2|8
1634255690000|2021-10-14 23:54:50|205637|205487|205638.2|205488.2|205639.8|205489.8|205637|205487|9
1634255700000|2021-10-14 23:55:00|205635.8|205485.8|205634.4|205484.4|205638.3|205488.3|205633.5|205483.5|9
1634255710000|2021-10-14 23:55:10|205637.3|205487.3|205637.6|205487.6|205637.6|205487.6|205635.7|205485.7|7
1634255720000|2021-10-14 23:55:20|205636.1|205486.1|205638.1|205488.1|205638.7|205488.7|205635.2|205485.2|7
1634255730000|2021-10-14 23:55:30|205634.2|205484.2|205637.2|205487.2|205638.2|205488.2|205634.2|205484.2|4
1634255740000|2021-10-14 23:55:40|205635|205485|205636.3|205486.3|205637.4|205487.4|205633.9|205483.9|9
1634255750000|2021-10-14 23:55:50|205637.4|205487.4|205637.8|205487.8|205637.8|205487.8|205634.6|205484.6|3
1634255760000|2021-10-14 23:56:00|205638.5|205488.5|205637.5|205487.5|205645|205495|205636.1|205486.1|5
1634255770000|2021-10-14 23:56:10|205633.9|205483.9|205632.4|205482.4|205637.9|205487.9|205628.9|205478.9|12
1634255780000|2021-10-14 23:56:20|205632.8|205482.8|205638.1|205488.1|205638.1|205488.1|205629.7|205479.7|8
1634255790000|2021-10-14 23:56:30|205639.4|205489.4|205638.2|205488.2|205639.4|205489.4|205637.4|205487.4|8
1634255800000|2021-10-14 23:56:40|205638.1|205488.1|205636.5|205486.5|205638.7|205488.7|205636.3|205486.3|11
1634255810000|2021-10-14 23:56:50|205638|205488|205639.6|205489.6|205642.8|205492.8|205637.8|205487.8|12
1634255820000|2021-10-14 23:57:00|205639.8|205489.8|205639.9|205489.9|205640.1|205490.1|205639.7|205489.7|6
1634255830000|2021-10-14 23:57:10|205639.5|205489.5|205637.3|205487.3|205639.5|205489.5|205635.8|205485.8|8
1634255840000|2021-10-14 23:57:20|205635.2|205485.2|205639.4|205489.4|205639.4|205489.4|205634.2|205484.2|8
1634255850000|2021-10-14 23:57:30|205636.9|205486.9|205637|205487|205637.9|205487.9|205635.3|205485.3|10
1634255860000|2021-10-14 23:57:40|205636.3|205486.3|205635.1|205485.1|205637|205487|205634|205484|8
1634255870000|2021-10-14 23:57:50|205637.2|205487.2|205637.3|205487.3|205639.6|205489.6|205637.2|205487.2|9
1634255880000|2021-10-14 23:58:00|205641.1|205491.1|205637.2|205487.2|205643.5|205493.5|205635.4|205485.4|14
1634255890000|2021-10-14 23:58:10|205637.1|205487.1|205630.4|205480.4|205637.1|205487.1|205629.8|205479.8|6
1634255900000|2021-10-14 23:58:20|205629.5|205479.5|205633.8|205483.8|205635.4|205485.4|205629.5|205479.5|9
1634255910000|2021-10-14 23:58:30|205631.1|205481.1|205634.5|205484.5|205634.5|205484.5|205629.5|205479.5|8
1634255920000|2021-10-14 23:58:40|205633.6|205483.6|205637.8|205487.8|205638.7|205488.7|205633.6|205483.6|9
1634255930000|2021-10-14 23:58:50|205636.9|205486.9|205638.6|205488.6|205639.2|205489.2|205635.1|205485.1|9
1634255940000|2021-10-14 23:59:00|205636.3|205486.3|205637.7|205487.7|205640.7|205490.7|205636.3|205486.3|7
1634255950000|2021-10-14 23:59:10|205637.8|205487.8|205632.3|205482.3|205638.4|205488.4|205629.6|205479.6|12
1634255960000|2021-10-14 23:59:20|205633.2|205483.2|205635.5|205485.5|205636|205486|205630.7|205480.7|11
1634255970000|2021-10-14 23:59:30|205631.6|205481.6|205634.1|205484.1|205635.3|205485.3|205631.6|205481.6|8
1634255980000|2021-10-14 23:59:40|205632.6|205482.6|205639.2|205489.2|205639.4|205489.4|205632.6|205482.6|6
1634255990000|2021-10-14 23:59:50|205640.9|205490.9|205640.4|205490.4|205640.9|205490.9|205635.9|205485.9|16
1634256000000|2021-10-15 00:00:00|205634.3|205484.3|205632.4|205482.4|205641.2|205491.2|205630.1|205480.1|25
1634256010000|2021-10-15 00:00:10|205633.3|205483.3|205632.5|205482.5|205635.7|205485.7|205632.4|205482.4|17
1634256020000|2021-10-15 00:00:20|205631.1|205481.1|205631.2|205481.2|205631.2|205481.2|205626.9|205476.9|12
1634256030000|2021-10-15 00:00:30|205630.6|205480.6|205640|205490|205640.3|205490.3|205630.6|205480.6|11
1634256040000|2021-10-15 00:00:40|205640.2|205490.2|205637.6|205487.6|205640.2|205490.2|205637.6|205487.6|11
1634256050000|2021-10-15 00:00:50|205637.7|205487.7|205640.3|205490.3|205641.1|205491.1|205637.7|205487.7|13
1634256060000|2021-10-15 00:01:00|205639.4|205489.4|205637.6|205487.6|205639.5|205489.5|205634.1|205484.1|14
1634256070000|2021-10-15 00:01:10|205637.7|205487.7|205638.5|205488.5|205639.7|205489.7|205637.4|205487.4|15
1634256080000|2021-10-15 00:01:20|205636.7|205486.7|205635.3|205485.3|205638.4|205488.4|205635.3|205485.3|14
1634256090000|2021-10-15 00:01:30|205636.6|205486.6|205640.1|205490.1|205640.2|205490.2|205636.6|205486.6|9
1634256100000|2021-10-15 00:01:40|205639.6|205489.6|205640.6|205490.6|205641.1|205491.1|205638.3|205488.3|16
1634256110000|2021-10-15 00:01:50|205639.8|205489.8|205635.2|205485.2|205639.9|205489.9|205634.1|205484.1|10
1634256120000|2021-10-15 00:02:00|205635.9|205485.9|205631.5|205481.5|205635.9|205485.9|205626.3|205476.3|12
1634256130000|2021-10-15 00:02:10|205630.7|205480.7|205631.5|205481.5|205632.6|205482.6|205630.7|205480.7|9
1634256140000|2021-10-15 00:02:20|205633.5|205483.5|205631.9|205481.9|205636.8|205486.8|205629.9|205479.9|11
1634256150000|2021-10-15 00:02:30|205631.7|205481.7|205633.4|205483.4|205636.5|205486.5|205630.6|205480.6|10
1634256160000|2021-10-15 00:02:40|205635.2|205485.2|205630.8|205480.8|205635.9|205485.9|205630|205480|13
1634256170000|2021-10-15 00:02:50|205630.6|205480.6|205630.8|205480.8|205631.5|205481.5|205629.9|205479.9|13
1634256180000|2021-10-15 00:03:00|205630.9|205480.9|205627.8|205477.8|205631.8|205481.8|205626.1|205476.1|15
1634256190000|2021-10-15 00:03:10|205629.4|205479.4|205630.9|205480.9|205632.3|205482.3|205629.4|205479.4|14
1634256200000|2021-10-15 00:03:20|205631|205481|205635.3|205485.3|205638.4|205488.4|205631|205481|11
1634256210000|2021-10-15 00:03:30|205636.4|205486.4|205638.5|205488.5|205640.6|205490.6|205631.8|205481.8|15
1634256220000|2021-10-15 00:03:40|205640.2|205490.2|205631.8|205481.8|205641|205491|205631.8|205481.8|8
1634256230000|2021-10-15 00:03:50|205630.1|205480.1|205636.1|205486.1|205636.6|205486.6|205630.1|205480.1|18
1634256240000|2021-10-15 00:04:00|205634|205484|205636.4|205486.4|205636.4|205486.4|205624.9|205474.9|10
1634256250000|2021-10-15 00:04:10|205635.1|205485.1|205625.2|205475.2|205635.3|205485.3|205618.2|205468.2|8
1634256260000|2021-10-15 00:04:20|205630.5|205480.5|205634.7|205484.7|205634.7|205484.7|205629.1|205479.1|10
1634256270000|2021-10-15 00:04:30|205634.1|205484.1|205640.3|205490.3|205640.8|205490.8|205630.9|205480.9|12
1634256280000|2021-10-15 00:04:40|205638.5|205488.5|205631.8|205481.8|205640.4|205490.4|205630.7|205480.7|9
1634256290000|2021-10-15 00:04:50|205631.9|205481.9|205632.8|205482.8|205635.7|205485.7|205630.3|205480.3|13
1634256300000|2021-10-15 00:05:00|205633.4|205483.4|205632.6|205482.6|205634.2|205484.2|205628.1|205478.1|17
1634256310000|2021-10-15 00:05:10|205630.7|205480.7|205634.2|205484.2|205639.2|205489.2|205630.7|205480.7|4
1634256320000|2021-10-15 00:05:20|205635.3|205485.3|205635.5|205485.5|205639.2|205489.2|205633.8|205483.8|10
1634256330000|2021-10-15 00:05:30|205637.1|205487.1|205629.3|205479.3|205637.1|205487.1|205627.7|205477.7|10
1634256340000|2021-10-15 00:05:40|205632.8|205482.8|205632.1|205482.1|205633.4|205483.4|205631.2|205481.2|6
1634256350000|2021-10-15 00:05:50|205633.2|205483.2|205630.1|205480.1|205633.2|205483.2|205620|205470|8
1634256360000|2021-10-15 00:06:00|205630.3|205480.3|205638.7|205488.7|205639|205489|205630.3|205480.3|14
1634256370000|2021-10-15 00:06:10|205639.9|205489.9|205634.2|205484.2|205639.9|205489.9|205625.3|205475.3|9
1634256380000|2021-10-15 00:06:20|205631.1|205481.1|205633.9|205483.9|205633.9|205483.9|205631.1|205481.1|6
1634256390000|2021-10-15 00:06:30|205633.1|205483.1|205639.9|205489.9|205641|205491|205631.7|205481.7|10
1634256400000|2021-10-15 00:06:40|205637.1|205487.1|205635.7|205485.7|205639|205489|205623.2|205473.2|11
1634256410000|2021-10-15 00:06:50|205632.5|205482.5|205633.8|205483.8|205635.4|205485.4|205632.5|205482.5|6
1634256420000|2021-10-15 00:07:00|205632.5|205482.5|205648.3|205498.3|205655|205505|205632.3|205482.3|11
1634256430000|2021-10-15 00:07:10|205652.3|205502.3|205650.3|205500.3|205655.3|205505.3|205647|205497|16
1634256440000|2021-10-15 00:07:20|205650.4|205500.4|205648.6|205498.6|205651.3|205501.3|205641.1|205491.1|22
1634256450000|2021-10-15 00:07:30|205648.3|205498.3|205650.5|205500.5|205651.7|205501.7|205648.3|205498.3|12
1634256460000|2021-10-15 00:07:40|205651.5|205501.5|205672.2|205522.2|205675.3|205525.3|205650.9|205500.9|22
1634256470000|2021-10-15 00:07:50|205671.8|205521.8|205682.1|205532.1|205682.1|205532.1|205669.1|205519.1|20
1634256480000|2021-10-15 00:08:00|205682|205532|205682.9|205532.9|205683.1|205533.1|205681.8|205531.8|15
1634256490000|2021-10-15 00:08:10|205682.5|205532.5|205680.1|205530.1|205682.5|205532.5|205677|205527|19
1634256500000|2021-10-15 00:08:20|205681.5|205531.5|205678.8|205528.8|205687.5|205537.5|205678.4|205528.4|28
1634256510000|2021-10-15 00:08:30|205678.7|205528.7|205679.5|205529.5|205682.7|205532.7|205673.6|205523.6|25
1634256520000|2021-10-15 00:08:40|205680.2|205530.2|205679.8|205529.8|205680.9|205530.9|205678.9|205528.9|12
1634256530000|2021-10-15 00:08:50|205680.2|205530.2|205678.3|205528.3|205689.3|205539.3|205674.5|205524.5|22
1634256540000|2021-10-15 00:09:00|205679|205529|205683.6|205533.6|205685.8|205535.8|205679|205529|12
1634256550000|2021-10-15 00:09:10|205684.8|205534.8|205679.6|205529.6|205684.8|205534.8|205676.9|205526.9|15
1634256560000|2021-10-15 00:09:20|205678.9|205528.9|205683.7|205533.7|205684.1|205534.1|205678.9|205528.9|16
1634256570000|2021-10-15 00:09:30|205683.2|205533.2|205683.6|205533.6|205683.8|205533.8|205681.3|205531.3|13
1634256580000|2021-10-15 00:09:40|205683.2|205533.2|205686.2|205536.2|205686.2|205536.2|205681.5|205531.5|13
1634256590000|2021-10-15 00:09:50|205685.5|205535.5|205686.9|205536.9|205688.8|205538.8|205684.1|205534.1|16
1634256600000|2021-10-15 00:10:00|205688.3|205538.3|205691.4|205541.4|205694.8|205544.8|205688.3|205538.3|22
1634256610000|2021-10-15 00:10:10|205690.8|205540.8|205687.9|205537.9|205692.7|205542.7|205687|205537|15
1634256620000|2021-10-15 00:10:20|205688|205538|205689.9|205539.9|205693.4|205543.4|205687.4|205537.4|12
1634256630000|2021-10-15 00:10:30|205690.1|205540.1|205690.9|205540.9|205691.6|205541.6|205687.6|205537.6|14
1634256640000|2021-10-15 00:10:40|205691.4|205541.4|205691.7|205541.7|205693.4|205543.4|205685.7|205535.7|17
1634256650000|2021-10-15 00:10:50|205692.3|205542.3|205695|205545|205695|205545|205685.9|205535.9|15
1634256660000|2021-10-15 00:11:00|205695.6|205545.6|205687.6|205537.6|205695.6|205545.6|205678.3|205528.3|20
1634256670000|2021-10-15 00:11:10|205685.9|205535.9|205655.2|205505.2|205686.8|205536.8|205653.5|205503.5|21
1634256680000|2021-10-15 00:11:20|205652.5|205502.5|205652.9|205502.9|205659.9|205509.9|205645.7|205495.7|20
1634256690000|2021-10-15 00:11:30|205651|205501|205646.4|205496.4|205651|205501|205643.1|205493.1|19
1634256700000|2021-10-15 00:11:40|205646|205496|205650.5|205500.5|205651.2|205501.2|205645.5|205495.5|19
1634256710000|2021-10-15 00:11:50|205650.4|205500.4|205646|205496|205651.6|205501.6|205644|205494|18
1634256720000|2021-10-15 00:12:00|205648.2|205498.2|205648|205498|205649.4|205499.4|205645.7|205495.7|13
1634256730000|2021-10-15 00:12:10|205648.6|205498.6|205647.6|205497.6|205653.4|205503.4|205647.6|205497.6|12
1634256740000|2021-10-15 00:12:20|205648.3|205498.3|205648.7|205498.7|205650.2|205500.2|205647.7|205497.7|9
1634256750000|2021-10-15 00:12:30|205648.9|205498.9|205648.1|205498.1|205652.1|205502.1|205646.6|205496.6|13
1634256760000|2021-10-15 00:12:40|205649.4|205499.4|205650.2|205500.2|205653|205503|205646.2|205496.2|10
1634256770000|2021-10-15 00:12:50|205652|205502|205652.9|205502.9|205660.8|205510.8|205651.1|205501.1|13
1634256780000|2021-10-15 00:13:00|205654.5|205504.5|205653.9|205503.9|205654.7|205504.7|205649|205499|17
1634256790000|2021-10-15 00:13:10|205652.5|205502.5|205654.5|205504.5|205654.5|205504.5|205652.2|205502.2|11
1634256800000|2021-10-15 00:13:20|205655.6|205505.6|205659.5|205509.5|205660.1|205510.1|205654.5|205504.5|12
1634256810000|2021-10-15 00:13:30|205659.9|205509.9|205654.2|205504.2|205659.9|205509.9|205653.6|205503.6|13
1634256820000|2021-10-15 00:13:40|205653.7|205503.7|205658.8|205508.8|205659|205509|205652.7|205502.7|11
1634256830000|2021-10-15 00:13:50|205653.5|205503.5|205656.7|205506.7|205656.8|205506.8|205652.5|205502.5|15
1634256840000|2021-10-15 00:14:00|205656.6|205506.6|205675.5|205525.5|205675.8|205525.8|205656.6|205506.6|24
1634256850000|2021-10-15 00:14:10|205675.4|205525.4|205671.5|205521.5|205675.4|205525.4|205668.2|205518.2|19
1634256860000|2021-10-15 00:14:20|205671.8|205521.8|205672.9|205522.9|205674.1|205524.1|205670.9|205520.9|16
1634256870000|2021-10-15 00:14:30|205672.5|205522.5|205671.5|205521.5|205673.9|205523.9|205669.3|205519.3|21
1634256880000|2021-10-15 00:14:40|205672.4|205522.4|205677.8|205527.8|205678.6|205528.6|205672.4|205522.4|22
1634256890000|2021-10-15 00:14:50|205678.1|205528.1|205666|205516|205679|205529|205666|205516|21
1634256900000|2021-10-15 00:15:00|205667.3|205517.3|205693.5|205543.5|205694|205544|205667.3|205517.3|26
1634256910000|2021-10-15 00:15:10|205692.9|205542.9|205688.4|205538.4|205693.9|205543.9|205686.4|205536.4|18
1634256920000|2021-10-15 00:15:20|205688.3|205538.3|205688.6|205538.6|205692.4|205542.4|205687.8|205537.8|16
1634256930000|2021-10-15 00:15:30|205687.9|205537.9|205687.9|205537.9|205690.9|205540.9|205686.6|205536.6|20
1634256940000|2021-10-15 00:15:40|205688.6|205538.6|205693.1|205543.1|205696.9|205546.9|205685.7|205535.7|20
1634256950000|2021-10-15 00:15:50|205695.8|205545.8|205691.2|205541.2|205696.6|205546.6|205686.6|205536.6|23
1634256960000|2021-10-15 00:16:00|205690.5|205540.5|205691.9|205541.9|205696|205546|205690.5|205540.5|25
1634256970000|2021-10-15 00:16:10|205692.1|205542.1|205689.4|205539.4|205694.2|205544.2|205688.4|205538.4|15
1634256980000|2021-10-15 00:16:20|205689.6|205539.6|205692.4|205542.4|205692.7|205542.7|205681.5|205531.5|15
1634256990000|2021-10-15 00:16:30|205689.9|205539.9|205686.1|205536.1|205689.9|205539.9|205683.2|205533.2|14
1634257000000|2021-10-15 00:16:40|205685.9|205535.9|205685.1|205535.1|205687.2|205537.2|205680.1|205530.1|11
1634257010000|2021-10-15 00:16:50|205686.7|205536.7|205685.2|205535.2|205689.1|205539.1|205682.8|205532.8|15
1634257020000|2021-10-15 00:17:00|205683.5|205533.5|205664.7|205514.7|205685|205535|205663.6|205513.6|25
1634257030000|2021-10-15 00:17:10|205667.2|205517.2|205670.7|205520.7|205678.4|205528.4|205663.2|205513.2|12
1634257040000|2021-10-15 00:17:20|205666.4|205516.4|205662.3|205512.3|205668.1|205518.1|205660|205510|17
1634257050000|2021-10-15 00:17:30|205661.7|205511.7|205662.7|205512.7|205672.2|205522.2|205660.1|205510.1|19
1634257060000|2021-10-15 00:17:40|205664.1|205514.1|205667.7|205517.7|205667.7|205517.7|205659.5|205509.5|14
1634257070000|2021-10-15 00:17:50|205670.2|205520.2|205661.5|205511.5|205670.2|205520.2|205659.5|205509.5|18
1634257080000|2021-10-15 00:18:00|205663.6|205513.6|205662.6|205512.6|205669.5|205519.5|205657.6|205507.6|20
1634257090000|2021-10-15 00:18:10|205661.6|205511.6|205660.4|205510.4|205668.9|205518.9|205660.4|205510.4|5
1634257100000|2021-10-15 00:18:20|205664.7|205514.7|205662.3|205512.3|205667.7|205517.7|205660.4|205510.4|13
1634257110000|2021-10-15 00:18:30|205665.6|205515.6|205664.1|205514.1|205669.5|205519.5|205661.2|205511.2|20
1634257120000|2021-10-15 00:18:40|205665.4|205515.4|205659.2|205509.2|205665.4|205515.4|205659.2|205509.2|10
1634257130000|2021-10-15 00:18:50|205664.9|205514.9|205658.8|205508.8|205673.3|205523.3|205656.6|205506.6|18
1634257140000|2021-10-15 00:19:00|205658.1|205508.1|205668.2|205518.2|205669.6|205519.6|205656.4|205506.4|14
1634257150000|2021-10-15 00:19:10|205669.3|205519.3|205667.6|205517.6|205670.2|205520.2|205665.7|205515.7|20
1634257160000|2021-10-15 00:19:20|205666.7|205516.7|205666.8|205516.8|205667.9|205517.9|205666.4|205516.4|13
1634257170000|2021-10-15 00:19:30|205667.7|205517.7|205695.8|205545.8|205699.2|205549.2|205667.7|205517.7|32
1634257180000|2021-10-15 00:19:40|205695.4|205545.4|205695.6|205545.6|205697.8|205547.8|205693.2|205543.2|34
1634257190000|2021-10-15 00:19:50|205687.5|205537.5|205685.7|205535.7|205690.7|205540.7|205679.4|205529.4|26
1634257200000|2021-10-15 00:20:00|205685.4|205535.4|205687.4|205537.4|205690.3|205540.3|205680.7|205530.7|24
1634257210000|2021-10-15 00:20:10|205688.8|205538.8|205688.3|205538.3|205689.8|205539.8|205680.9|205530.9|28
1634257220000|2021-10-15 00:20:20|205684.4|205534.4|205686.3|205536.3|205686.9|205536.9|205681|205531|12
1634257230000|2021-10-15 00:20:30|205687.4|205537.4|205688.1|205538.1|205690.7|205540.7|205681.2|205531.2|20
1634257240000|2021-10-15 00:20:40|205686.7|205536.7|205688.1|205538.1|205694.2|205544.2|205683.8|205533.8|20
1634257250000|2021-10-15 00:20:50|205681.9|205531.9|205693.6|205543.6|205694.1|205544.1|205681.9|205531.9|32
1634257260000|2021-10-15 00:21:00|205690.6|205540.6|205689.8|205539.8|205695.7|205545.7|205686.2|205536.2|28
1634257270000|2021-10-15 00:21:10|205691.2|205541.2|205691.8|205541.8|205695|205545|205685.9|205535.9|27
1634257280000|2021-10-15 00:21:20|205692.7|205542.7|205691.2|205541.2|205695.5|205545.5|205689|205539|31
1634257290000|2021-10-15 00:21:30|205691.5|205541.5|205697.4|205547.4|205699.9|205549.9|205689.4|205539.4|25
1634257300000|2021-10-15 00:21:40|205695.9|205545.9|205693.3|205543.3|205695.9|205545.9|205689.1|205539.1|22
1634257310000|2021-10-15 00:21:50|205694.7|205544.7|205693.4|205543.4|205696.4|205546.4|205688.3|205538.3|26
1634257320000|2021-10-15 00:22:00|205692|205542|205695.2|205545.2|205697.3|205547.3|205692|205542|17
1634257330000|2021-10-15 00:22:10|205695.3|205545.3|205684|205534|205695.3|205545.3|205683.2|205533.2|16
1634257340000|2021-10-15 00:22:20|205684.3|205534.3|205684.1|205534.1|205689.8|205539.8|205680.4|205530.4|21
1634257350000|2021-10-15 00:22:30|205681.7|205531.7|205682.9|205532.9|205687.6|205537.6|205678.7|205528.7|21
1634257360000|2021-10-15 00:22:40|205684.5|205534.5|205687.9|205537.9|205687.9|205537.9|205679|205529|26
1634257370000|2021-10-15 00:22:50|205688.7|205538.7|205688.5|205538.5|205690.8|205540.8|205680.7|205530.7|21
1634257380000|2021-10-15 00:23:00|205689|205539|205687.1|205537.1|205689.5|205539.5|205684.5|205534.5|26
1634257390000|2021-10-15 00:23:10|205686.3|205536.3|205686.9|205536.9|205693|205543|205679.4|205529.4|27
1634257400000|2021-10-15 00:23:20|205683|205533|205695.6|205545.6|205695.8|205545.8|205682.7|205532.7|30
1634257410000|2021-10-15 00:23:30|205695.2|205545.2|205694.8|205544.8|205695.8|205545.8|205693.8|205543.8|17
1634257420000|2021-10-15 00:23:40|205694.3|205544.3|205690.2|205540.2|205694.4|205544.4|205685.6|205535.6|29
1634257430000|2021-10-15 00:23:50|205688.8|205538.8|205691.7|205541.7|205693.1|205543.1|205685.7|205535.7|34
1634257440000|2021-10-15 00:24:00|205692.2|205542.2|205700.6|205550.6|205718.7|205568.7|205689.5|205539.5|26
1634257450000|2021-10-15 00:24:10|205701.1|205551.1|205688.6|205538.6|205704|205554|205686.3|205536.3|24
1634257460000|2021-10-15 00:24:20|205688.9|205538.9|205695.4|205545.4|205699.1|205549.1|205687.5|205537.5|28
1634257470000|2021-10-15 00:24:30|205694.8|205544.8|205694.9|205544.9|205698.3|205548.3|205691.6|205541.6|34
1634257480000|2021-10-15 00:24:40|205695.9|205545.9|205690.2|205540.2|205697.8|205547.8|205690.2|205540.2|33
1634257490000|2021-10-15 00:24:50|205692.3|205542.3|205692.3|205542.3|205696.7|205546.7|205692.3|205542.3|32
1634257500000|2021-10-15 00:25:00|205693.9|205543.9|205697|205547|205698.3|205548.3|205690.5|205540.5|38
1634257510000|2021-10-15 00:25:10|205693.7|205543.7|205691.1|205541.1|205700.4|205550.4|205689.3|205539.3|21
1634257520000|2021-10-15 00:25:20|205692.2|205542.2|205695.5|205545.5|205697.3|205547.3|205690.3|205540.3|26
1634257530000|2021-10-15 00:25:30|205694.4|205544.4|205696|205546|205698.1|205548.1|205692.1|205542.1|38
1634257540000|2021-10-15 00:25:40|205695.8|205545.8|205720.9|205570.9|205721.3|205571.3|205689.6|205539.6|35
1634257550000|2021-10-15 00:25:50|205720.1|205570.1|205718.5|205568.5|205720.9|205570.9|205717.8|205567.8|24
1634257560000|2021-10-15 00:26:00|205711.8|205561.8|205694.7|205544.7|205711.8|205561.8|205689.9|205539.9|29
1634257570000|2021-10-15 00:26:10|205689.9|205539.9|205697.6|205547.6|205697.6|205547.6|205689.9|205539.9|19
1634257580000|2021-10-15 00:26:20|205697.3|205547.3|205699.3|205549.3|205699.6|205549.6|205693.8|205543.8|14
1634257590000|2021-10-15 00:26:30|205692.6|205542.6|205692|205542|205692.6|205542.6|205690.5|205540.5|10
1634257600000|2021-10-15 00:26:40|205693|205543|205696|205546|205698.9|205548.9|205692.1|205542.1|9
1634257610000|2021-10-15 00:26:50|205691.9|205541.9|205690.6|205540.6|205694.5|205544.5|205688.5|205538.5|11
1634257620000|2021-10-15 00:27:00|205690.7|205540.7|205696.4|205546.4|205701|205551|205690.7|205540.7|11
1634257630000|2021-10-15 00:27:10|205680.1|205530.1|205682.9|205532.9|205688.9|205538.9|205680.1|205530.1|8
1634257640000|2021-10-15 00:27:20|205687.4|205537.4|205689.4|205539.4|205690.3|205540.3|205687.4|205537.4|6
1634257650000|2021-10-15 00:27:30|205687.8|205537.8|205697.6|205547.6|205699.2|205549.2|205687.7|205537.7|14
1634257660000|2021-10-15 00:27:40|205694.3|205544.3|205688.8|205538.8|205694.3|205544.3|205684.5|205534.5|11
1634257670000|2021-10-15 00:27:50|205691.5|205541.5|205690.2|205540.2|205691.8|205541.8|205686.8|205536.8|10
1634257680000|2021-10-15 00:28:00|205688.8|205538.8|205692.9|205542.9|205692.9|205542.9|205679.6|205529.6|8
1634257690000|2021-10-15 00:28:10|205695|205545|205693.3|205543.3|205695.5|205545.5|205690.1|205540.1|12
1634257700000|2021-10-15 00:28:20|205693|205543|205687.7|205537.7|205693|205543|205684.1|205534.1|11
1634257710000|2021-10-15 00:28:30|205694.4|205544.4|205693.1|205543.1|205695.8|205545.8|205691.4|205541.4|15
1634257720000|2021-10-15 00:28:40|205691.8|205541.8|205689.4|205539.4|205696.5|205546.5|205687.1|205537.1|30
1634257730000|2021-10-15 00:28:50|205688.5|205538.5|205698.8|205548.8|205698.8|205548.8|205685.5|205535.5|32
1634257740000|2021-10-15 00:29:00|205696.6|205546.6|205712.8|205562.8|205721.8|205571.8|205696.6|205546.6|24
1634257750000|2021-10-15 00:29:10|205711.1|205561.1|205702.9|205552.9|205715.5|205565.5|205697.1|205547.1|21
1634257760000|2021-10-15 00:29:20|205701.1|205551.1|205696.9|205546.9|205701.3|205551.3|205696.8|205546.8|14
1634257770000|2021-10-15 00:29:30|205696.2|205546.2|205698.1|205548.1|205700.3|205550.3|205696|205546|17
1634257780000|2021-10-15 00:29:40|205697.8|205547.8|205696.7|205546.7|205699|205549|205695.9|205545.9|9
1634257790000|2021-10-15 00:29:50|205696.2|205546.2|205696.8|205546.8|205698.8|205548.8|205696.2|205546.2|11
1634257800000|2021-10-15 00:30:00|205696.4|205546.4|205697|205547|205700.8|205550.8|205696|205546|20
1634257810000|2021-10-15 00:30:10|205695.6|205545.6|205692.3|205542.3|205695.8|205545.8|205691.3|205541.3|14
1634257820000|2021-10-15 00:30:20|205693.4|205543.4|205691.9|205541.9|205695.1|205545.1|205691.3|205541.3|10
1634257830000|2021-10-15 00:30:30|205693.6|205543.6|205696.4|205546.4|205696.4|205546.4|205693.6|205543.6|6
1634257840000|2021-10-15 00:30:40|205694.9|205544.9|205698.2|205548.2|205700.5|205550.5|205694.9|205544.9|8
1634257850000|2021-10-15 00:30:50|205695.4|205545.4|205695.3|205545.3|205698.2|205548.2|205693.4|205543.4|11
1634257860000|2021-10-15 00:31:00|205692.1|205542.1|205692.7|205542.7|205694.8|205544.8|205690.6|205540.6|12
1634257870000|2021-10-15 00:31:10|205696.5|205546.5|205695.4|205545.4|205697.5|205547.5|205695.1|205545.1|10
1634257880000|2021-10-15 00:31:20|205696.3|205546.3|205697.2|205547.2|205697.2|205547.2|205688.3|205538.3|11
1634257890000|2021-10-15 00:31:30|205694.5|205544.5|205695.2|205545.2|205695.2|205545.2|205693.1|205543.1|5
1634257900000|2021-10-15 00:31:40|205693.8|205543.8|205699.6|205549.6|205700.4|205550.4|205693.8|205543.8|8
1634257910000|2021-10-15 00:31:50|205693.4|205543.4|205700|205550|205701.4|205551.4|205693.4|205543.4|10
1634257920000|2021-10-15 00:32:00|205699.7|205549.7|205694.1|205544.1|205700.8|205550.8|205694.1|205544.1|8
1634257930000|2021-10-15 00:32:10|205686.1|205536.1|205694.1|205544.1|205699.6|205549.6|205686.1|205536.1|18
1634257940000|2021-10-15 00:32:20|205695.3|205545.3|205693.4|205543.4|205695.3|205545.3|205692.6|205542.6|11
1634257950000|2021-10-15 00:32:30|205694.3|205544.3|205695.3|205545.3|205695.3|205545.3|205694|205544|8
1634257960000|2021-10-15 00:32:40|205694.8|205544.8|205695.3|205545.3|205695.3|205545.3|205686.3|205536.3|6
1634257970000|2021-10-15 00:32:50|205696.1|205546.1|205691.4|205541.4|205696.1|205546.1|205688|205538|8
1634257980000|2021-10-15 00:33:00|205689.3|205539.3|205698.5|205548.5|205699.1|205549.1|205689.3|205539.3|14
1634257990000|2021-10-15 00:33:10|205696.4|205546.4|205694.3|205544.3|205696.4|205546.4|205689.9|205539.9|7
1634258000000|2021-10-15 00:33:20|205693.7|205543.7|205694.4|205544.4|205694.4|205544.4|205692.6|205542.6|7
1634258010000|2021-10-15 00:33:30|205694.5|205544.5|205690.5|205540.5|205694.5|205544.5|205690.4|205540.4|7
1634258020000|2021-10-15 00:33:40|205692.3|205542.3|205698.1|205548.1|205698.1|205548.1|205692.2|205542.2|9
1634258030000|2021-10-15 00:33:50|205698.2|205548.2|205698.4|205548.4|205699.3|205549.3|205698.1|205548.1|5
1634258040000|2021-10-15 00:34:00|205697.5|205547.5|205689.1|205539.1|205698.2|205548.2|205689.1|205539.1|9
1634258050000|2021-10-15 00:34:10|205690.2|205540.2|205694.8|205544.8|205695.5|205545.5|205690.2|205540.2|5
1634258060000|2021-10-15 00:34:20|205694.3|205544.3|205691.1|205541.1|205694.5|205544.5|205691.1|205541.1|7
1634258070000|2021-10-15 00:34:30|205690.7|205540.7|205696.8|205546.8|205701.1|205551.1|205690.7|205540.7|10
1634258080000|2021-10-15 00:34:40|205696.2|205546.2|205702.4|205552.4|205704.5|205554.5|205696.2|205546.2|9
1634258090000|2021-10-15 00:34:50|205702.8|205552.8|205697.9|205547.9|205702.8|205552.8|205697.4|205547.4|11
1634258100000|2021-10-15 00:35:00|205696.9|205546.9|205695.4|205545.4|205696.9|205546.9|205693.4|205543.4|9
1634258110000|2021-10-15 00:35:10|205695.9|205545.9|205698.4|205548.4|205698.4|205548.4|205693.3|205543.3|10
1634258120000|2021-10-15 00:35:20|205695.7|205545.7|205701.4|205551.4|205704.4|205554.4|205695.7|205545.7|20
1634258130000|2021-10-15 00:35:30|205704.2|205554.2|205694.9|205544.9|205704.3|205554.3|205694.9|205544.9|12
1634258140000|2021-10-15 00:35:40|205695.3|205545.3|205698.2|205548.2|205698.5|205548.5|205694.5|205544.5|19
1634258150000|2021-10-15 00:35:50|205698.9|205548.9|205699.3|205549.3|205699.9|205549.9|205698.9|205548.9|12
1634258160000|2021-10-15 00:36:00|205699.2|205549.2|205703|205553|205704.3|205554.3|205698.8|205548.8|17
1634258170000|2021-10-15 00:36:10|205703.1|205553.1|205697.7|205547.7|205705.6|205555.6|205697.7|205547.7|11
1634258180000|2021-10-15 00:36:20|205701.6|205551.6|205700.1|205550.1|205701.6|205551.6|205698.6|205548.6|9
1634258190000|2021-10-15 00:36:30|205700.6|205550.6|205703.2|205553.2|205703.2|205553.2|205699.9|205549.9|19
1634258200000|2021-10-15 00:36:40|205703.3|205553.3|205725|205575|205725|205575|205697.8|205547.8|14
1634258210000|2021-10-15 00:36:50|205724.5|205574.5|205725.2|205575.2|205728.7|205578.7|205702.6|205552.6|32
1634258220000|2021-10-15 00:37:00|205724.8|205574.8|205724.6|205574.6|205724.8|205574.8|205721.8|205571.8|17
1634258230000|2021-10-15 00:37:10|205723.5|205573.5|205731|205581|205731.3|205581.3|205723.3|205573.3|19
1634258240000|2021-10-15 00:37:20|205731.3|205581.3|205729.9|205579.9|205731.3|205581.3|205729.9|205579.9|7
1634258250000|2021-10-15 00:37:30|205730.3|205580.3|205730.9|205580.9|205731.3|205581.3|205729.8|205579.8|14
1634258260000|2021-10-15 00:37:40|205730.8|205580.8|205732.5|205582.5|205732.5|205582.5|205728.8|205578.8|9
1634258270000|2021-10-15 00:37:50|205733|205583|205731.3|205581.3|205733.5|205583.5|205731.3|205581.3|5
1634258280000|2021-10-15 00:38:00|205731.9|205581.9|205731.1|205581.1|205734.3|205584.3|205726.7|205576.7|20
1634258290000|2021-10-15 00:38:10|205731.2|205581.2|205729.5|205579.5|205731.2|205581.2|205729.2|205579.2|7
1634258300000|2021-10-15 00:38:20|205729.7|205579.7|205730.4|205580.4|205730.9|205580.9|205729.6|205579.6|6
1634258310000|2021-10-15 00:38:30|205729.8|205579.8|205730.8|205580.8|205731.4|205581.4|205727.5|205577.5|14
1634258320000|2021-10-15 00:38:40|205731.1|205581.1|205731.5|205581.5|205732.3|205582.3|205730.8|205580.8|11
1634258330000|2021-10-15 00:38:50|205731|205581|205730.8|205580.8|205732|205582|205730|205580|15
1634258340000|2021-10-15 00:39:00|205730.7|205580.7|205730|205580|205731.5|205581.5|205728.7|205578.7|14
1634258350000|2021-10-15 00:39:10|205729.8|205579.8|205729.1|205579.1|205730.9|205580.9|205727.1|205577.1|14
1634258360000|2021-10-15 00:39:20|205729|205579|205729.7|205579.7|205730.8|205580.8|205729|205579|11
1634258370000|2021-10-15 00:39:30|205729.2|205579.2|205695.6|205545.6|205731.5|205581.5|205694.7|205544.7|15
1634258380000|2021-10-15 00:39:40|205697.2|205547.2|205694.5|205544.5|205697.4|205547.4|205694.2|205544.2|15
1634258390000|2021-10-15 00:39:50|205695|205545|205694.8|205544.8|205696.2|205546.2|205694|205544|13
1634258400000|2021-10-15 00:40:00|205694.7|205544.7|205698.2|205548.2|205698.7|205548.7|205694.3|205544.3|11
1634258410000|2021-10-15 00:40:10|205698|205548|205698|205548|205698.1|205548.1|205697.3|205547.3|7
1634258420000|2021-10-15 00:40:20|205697.9|205547.9|205697.6|205547.6|205698.7|205548.7|205696.4|205546.4|13
1634258430000|2021-10-15 00:40:30|205698.5|205548.5|205695.6|205545.6|205698.5|205548.5|205692.4|205542.4|12
1634258440000|2021-10-15 00:40:40|205697.1|205547.1|205694.6|205544.6|205697.1|205547.1|205693.6|205543.6|11
1634258450000|2021-10-15 00:40:50|205694.1|205544.1|205696|205546|205696.7|205546.7|205693.9|205543.9|16
1634258460000|2021-10-15 00:41:00|205696.1|205546.1|205689.6|205539.6|205698.1|205548.1|205689.6|205539.6|18
1634258470000|2021-10-15 00:41:10|205689.7|205539.7|205691.2|205541.2|205692.2|205542.2|205689.7|205539.7|11
1634258480000|2021-10-15 00:41:20|205691.4|205541.4|205693|205543|205693.5|205543.5|205691.4|205541.4|18
1634258490000|2021-10-15 00:41:30|205693.1|205543.1|205692.9|205542.9|205693.7|205543.7|205692.5|205542.5|7
1634258500000|2021-10-15 00:41:40|205692.4|205542.4|205691.5|205541.5|205692.9|205542.9|205691.3|205541.3|12
1634258510000|2021-10-15 00:41:50|205691.4|205541.4|205691.5|205541.5|205691.6|205541.6|205690.9|205540.9|5
1634258520000|2021-10-15 00:42:00|205691.6|205541.6|205693.6|205543.6|205693.9|205543.9|205691.1|205541.1|17
1634258530000|2021-10-15 00:42:10|205694|205544|205688.7|205538.7|205694.1|205544.1|205688.7|205538.7|15
1634258540000|2021-10-15 00:42:20|205689.3|205539.3|205689.8|205539.8|205691.3|205541.3|205686.6|205536.6|22
1634258550000|2021-10-15 00:42:30|205688.7|205538.7|205689.1|205539.1|205690.8|205540.8|205688.7|205538.7|19
1634258560000|2021-10-15 00:42:40|205689.8|205539.8|205691.5|205541.5|205692|205542|205689.3|205539.3|5
1634258570000|2021-10-15 00:42:50|205690.3|205540.3|205693.4|205543.4|205693.6|205543.6|205689.7|205539.7|12
1634258580000|2021-10-15 00:43:00|205693.1|205543.1|205693.8|205543.8|205693.8|205543.8|205690.6|205540.6|10
1634258590000|2021-10-15 00:43:10|205693.6|205543.6|205691.6|205541.6|205694.1|205544.1|205690.7|205540.7|13
1634258600000|2021-10-15 00:43:20|205692|205542|205693.4|205543.4|205694.9|205544.9|205691.4|205541.4|16
1634258610000|2021-10-15 00:43:30|205693.5|205543.5|205692.2|205542.2|205693.9|205543.9|205688.8|205538.8|17
1634258620000|2021-10-15 00:43:40|205691|205541|205693.5|205543.5|205693.5|205543.5|205690.2|205540.2|12
1634258630000|2021-10-15 00:43:50|205692.7|205542.7|205695|205545|205695|205545|205692.7|205542.7|9
1634258640000|2021-10-15 00:44:00|205694.7|205544.7|205691.9|205541.9|205694.7|205544.7|205688.3|205538.3|12
1634258650000|2021-10-15 00:44:10|205690.9|205540.9|205692.4|205542.4|205693.8|205543.8|205690.9|205540.9|20
1634258660000|2021-10-15 00:44:20|205692.5|205542.5|205694.3|205544.3|205694.3|205544.3|205689.8|205539.8|17
1634258670000|2021-10-15 00:44:30|205694.5|205544.5|205690.8|205540.8|205694.5|205544.5|205690.8|205540.8|22
1634258680000|2021-10-15 00:44:40|205692.6|205542.6|205693.8|205543.8|205693.8|205543.8|205692|205542|9
1634258690000|2021-10-15 00:44:50|205693.4|205543.4|205693.3|205543.3|205694.1|205544.1|205692.8|205542.8|9
1634258700000|2021-10-15 00:45:00|205695.4|205545.4|205693.6|205543.6|205696|205546|205692.5|205542.5|10
1634258710000|2021-10-15 00:45:10|205695.3|205545.3|205694.3|205544.3|205696.5|205546.5|205694.1|205544.1|13
1634258720000|2021-10-15 00:45:20|205694.4|205544.4|205692.4|205542.4|205694.5|205544.5|205690.8|205540.8|13
1634258730000|2021-10-15 00:45:30|205691|205541|205692.7|205542.7|205692.8|205542.8|205690.2|205540.2|7
1634258740000|2021-10-15 00:45:40|205692.5|205542.5|205693.2|205543.2|205694|205544|205691.8|205541.8|10
1634258750000|2021-10-15 00:45:50|205694.6|205544.6|205692.5|205542.5|205695.2|205545.2|205692.4|205542.4|9
1634258760000|2021-10-15 00:46:00|205693.3|205543.3|205694.3|205544.3|205695.6|205545.6|205692.4|205542.4|14
1634258770000|2021-10-15 00:46:10|205694.5|205544.5|205694.6|205544.6|205695.8|205545.8|205693.7|205543.7|9
1634258780000|2021-10-15 00:46:20|205694.7|205544.7|205694.3|205544.3|205694.8|205544.8|205691.8|205541.8|11
1634258790000|2021-10-15 00:46:30|205693.5|205543.5|205694|205544|205694|205544|205691.4|205541.4|8
1634258800000|2021-10-15 00:46:40|205692.2|205542.2|205692.1|205542.1|205694|205544|205691.2|205541.2|13
1634258810000|2021-10-15 00:46:50|205691.6|205541.6|205691.9|205541.9|205692.1|205542.1|205691.4|205541.4|5
1634258820000|2021-10-15 00:47:00|205691.1|205541.1|205693.4|205543.4|205695.1|205545.1|205691.1|205541.1|17
1634258830000|2021-10-15 00:47:10|205693|205543|205692.6|205542.6|205694.7|205544.7|205687.8|205537.8|18
1634258840000|2021-10-15 00:47:20|205694.9|205544.9|205693.6|205543.6|205696|205546|205691.9|205541.9|8
1634258850000|2021-10-15 00:47:30|205694.7|205544.7|205692.3|205542.3|205694.7|205544.7|205689.7|205539.7|15
1634258860000|2021-10-15 00:47:40|205691|205541|205689.8|205539.8|205691|205541|205682.7|205532.7|23
1634258870000|2021-10-15 00:47:50|205690.8|205540.8|205690.9|205540.9|205691.3|205541.3|205689.2|205539.2|11
1634258880000|2021-10-15 00:48:00|205689.6|205539.6|205691.3|205541.3|205691.3|205541.3|205689.2|205539.2|8
1634258890000|2021-10-15 00:48:10|205691.2|205541.2|205693.6|205543.6|205695.9|205545.9|205690.6|205540.6|13
1634258900000|2021-10-15 00:48:20|205694.5|205544.5|205688.7|205538.7|205694.5|205544.5|205688.7|205538.7|17
1634258910000|2021-10-15 00:48:30|205688.6|205538.6|205691.7|205541.7|205692.9|205542.9|205688.6|205538.6|17
1634258920000|2021-10-15 00:48:40|205691.4|205541.4|205689.7|205539.7|205692.4|205542.4|205689.7|205539.7|15
1634258930000|2021-10-15 00:48:50|205692|205542|205696.5|205546.5|205697|205547|205691.5|205541.5|17
1634258940000|2021-10-15 00:49:00|205696.9|205546.9|205696|205546|205698.1|205548.1|205695.6|205545.6|19
1634258950000|2021-10-15 00:49:10|205695.1|205545.1|205691.6|205541.6|205695.6|205545.6|205688.8|205538.8|20
1634258960000|2021-10-15 00:49:20|205691.8|205541.8|205692.9|205542.9|205694.3|205544.3|205691.6|205541.6|15
1634258970000|2021-10-15 00:49:30|205693|205543|205693.6|205543.6|205694.5|205544.5|205693|205543|12
1634258980000|2021-10-15 00:49:40|205693.3|205543.3|205692.2|205542.2|205693.3|205543.3|205690.3|205540.3|8
1634258990000|2021-10-15 00:49:50|205692.7|205542.7|205693|205543|205693|205543|205692|205542|7
1634259000000|2021-10-15 00:50:00|205692|205542|205693.1|205543.1|205693.7|205543.7|205691.8|205541.8|12
1634259010000|2021-10-15 00:50:10|205692.9|205542.9|205690.2|205540.2|205693.1|205543.1|205689|205539|19
1634259020000|2021-10-15 00:50:20|205690.3|205540.3|205691.9|205541.9|205693.6|205543.6|205689.9|205539.9|8
1634259030000|2021-10-15 00:50:30|205691.6|205541.6|205692.4|205542.4|205692.4|205542.4|205691.1|205541.1|8
1634259040000|2021-10-15 00:50:40|205692.6|205542.6|205691.5|205541.5|205694.7|205544.7|205691.1|205541.1|9
1634259050000|2021-10-15 00:50:50|205691.6|205541.6|205690.8|205540.8|205693.4|205543.4|205690.8|205540.8|7
1634259060000|2021-10-15 00:51:00|205692.5|205542.5|205694.2|205544.2|205697|205547|205692.4|205542.4|23
1634259070000|2021-10-15 00:51:10|205695.2|205545.2|205695.3|205545.3|205695.9|205545.9|205694.1|205544.1|15
1634259080000|2021-10-15 00:51:20|205693.4|205543.4|205694.7|205544.7|205696.4|205546.4|205693.4|205543.4|17
1634259090000|2021-10-15 00:51:30|205694.9|205544.9|205696.5|205546.5|205698.3|205548.3|205694.6|205544.6|17
1634259100000|2021-10-15 00:51:40|205696.6|205546.6|205690.9|205540.9|205696.9|205546.9|205689.3|205539.3|24
1634259110000|2021-10-15 00:51:50|205690.7|205540.7|205692.5|205542.5|205693.8|205543.8|205689|205539|23
1634259120000|2021-10-15 00:52:00|205693.1|205543.1|205693.8|205543.8|205694.2|205544.2|205692.6|205542.6|10
1634259130000|2021-10-15 00:52:10|205693.2|205543.2|205697|205547|205698.9|205548.9|205693.1|205543.1|21
1634259140000|2021-10-15 00:52:20|205696.1|205546.1|205696.2|205546.2|205697.5|205547.5|205694.6|205544.6|11
1634259150000|2021-10-15 00:52:30|205695.3|205545.3|205693.1|205543.1|205698.2|205548.2|205693|205543|18
1634259160000|2021-10-15 00:52:40|205692.8|205542.8|205694|205544|205694.6|205544.6|205692.8|205542.8|13
1634259170000|2021-10-15 00:52:50|205694.4|205544.4|205696.9|205546.9|205698.2|205548.2|205694.2|205544.2|22
1634259180000|2021-10-15 00:53:00|205697.2|205547.2|205696.8|205546.8|205698.9|205548.9|205695.2|205545.2|22
1634259190000|2021-10-15 00:53:10|205695.5|205545.5|205696.2|205546.2|205697.6|205547.6|205694.4|205544.4|23
1634259200000|2021-10-15 00:53:20|205697|205547|205695.1|205545.1|205697.2|205547.2|205694.4|205544.4|15
1634259210000|2021-10-15 00:53:30|205694.7|205544.7|205690.2|205540.2|205694.7|205544.7|205690.1|205540.1|14
1634259220000|2021-10-15 00:53:40|205691|205541|205695.3|205545.3|205695.4|205545.4|205688|205538|25
1634259230000|2021-10-15 00:53:50|205695.8|205545.8|205693.8|205543.8|205695.8|205545.8|205693.7|205543.7|12
1634259240000|2021-10-15 00:54:00|205694.5|205544.5|205693|205543|205695|205545|205691.6|205541.6|21
1634259250000|2021-10-15 00:54:10|205692.6|205542.6|205691.3|205541.3|205693.4|205543.4|205691.3|205541.3|7
1634259260000|2021-10-15 00:54:20|205693.7|205543.7|205689.5|205539.5|205695.1|205545.1|205683.8|205533.8|21
1634259270000|2021-10-15 00:54:30|205688.1|205538.1|205686.8|205536.8|205692.6|205542.6|205681.6|205531.6|17
1634259280000|2021-10-15 00:54:40|205688.4|205538.4|205696.7|205546.7|205696.8|205546.8|205688.4|205538.4|22
1634259290000|2021-10-15 00:54:50|205696.2|205546.2|205687.8|205537.8|205696.4|205546.4|205685.9|205535.9|17
1634259300000|2021-10-15 00:55:00|205688.4|205538.4|205696|205546|205696.4|205546.4|205688.4|205538.4|29
1634259310000|2021-10-15 00:55:10|205695.1|205545.1|205695|205545|205695.5|205545.5|205694.5|205544.5|17
1634259320000|2021-10-15 00:55:20|205695.1|205545.1|205694.5|205544.5|205695.1|205545.1|205692.4|205542.4|10
1634259330000|2021-10-15 00:55:30|205695.1|205545.1|205696.8|205546.8|205696.9|205546.9|205694.1|205544.1|12
1634259340000|2021-10-15 00:55:40|205696.3|205546.3|205696|205546|205696.3|205546.3|205695.9|205545.9|5
1634259350000|2021-10-15 00:55:50|205696.6|205546.6|205694.4|205544.4|205696.6|205546.6|205694.4|205544.4|13
1634259360000|2021-10-15 00:56:00|205695.5|205545.5|205696|205546|205696.5|205546.5|205694.8|205544.8|14
1634259370000|2021-10-15 00:56:10|205696.4|205546.4|205695.4|205545.4|205696.4|205546.4|205695|205545|5
1634259380000|2021-10-15 00:56:20|205695.9|205545.9|205696.4|205546.4|205697.9|205547.9|205694.5|205544.5|23
1634259390000|2021-10-15 00:56:30|205694.4|205544.4|205700.4|205550.4|205700.4|205550.4|205694.4|205544.4|24
1634259400000|2021-10-15 00:56:40|205700.1|205550.1|205696.8|205546.8|205700.2|205550.2|205696.8|205546.8|11
1634259410000|2021-10-15 00:56:50|205696.4|205546.4|205697.7|205547.7|205697.7|205547.7|205695.1|205545.1|15
1634259420000|2021-10-15 00:57:00|205697.3|205547.3|205694.8|205544.8|205697.3|205547.3|205694.8|205544.8|7
1634259430000|2021-10-15 00:57:10|205695.7|205545.7|205696|205546|205698|205548|205695.1|205545.1|16
1634259440000|2021-10-15 00:57:20|205695.8|205545.8|205698.9|205548.9|205698.9|205548.9|205695.8|205545.8|13
1634259450000|2021-10-15 00:57:30|205698.8|205548.8|205695.7|205545.7|205698.8|205548.8|205693.7|205543.7|18
1634259460000|2021-10-15 00:57:40|205696.1|205546.1|205694|205544|205696.8|205546.8|205694|205544|16
1634259470000|2021-10-15 00:57:50|205694.4|205544.4|205693.1|205543.1|205694.4|205544.4|205691.2|205541.2|12
1634259480000|2021-10-15 00:58:00|205692.7|205542.7|205694.4|205544.4|205694.4|205544.4|205690.9|205540.9|17
1634259490000|2021-10-15 00:58:10|205694.5|205544.5|205694.5|205544.5|205694.9|205544.9|205693.3|205543.3|19
1634259500000|2021-10-15 00:58:20|205694.9|205544.9|205696.3|205546.3|205696.3|205546.3|205694.3|205544.3|18
1634259510000|2021-10-15 00:58:30|205696.4|205546.4|205697.4|205547.4|205697.4|205547.4|205692.7|205542.7|20
1634259520000|2021-10-15 00:58:40|205696.2|205546.2|205691.8|205541.8|205696.4|205546.4|205691.3|205541.3|20
1634259530000|2021-10-15 00:58:50|205692.4|205542.4|205693.1|205543.1|205693.5|205543.5|205692.1|205542.1|20
1634259540000|2021-10-15 00:59:00|205693.5|205543.5|205694.8|205544.8|205694.8|205544.8|205692.8|205542.8|18
1634259550000|2021-10-15 00:59:10|205694.7|205544.7|205685.4|205535.4|205694.7|205544.7|205681.2|205531.2|22
1634259560000|2021-10-15 00:59:20|205685.1|205535.1|205686.3|205536.3|205688|205538|205685.1|205535.1|11
1634259570000|2021-10-15 00:59:30|205686.2|205536.2|205683.8|205533.8|205686.2|205536.2|205678.7|205528.7|13
1634259580000|2021-10-15 00:59:40|205683.6|205533.6|205683.8|205533.8|205691.1|205541.1|205681.2|205531.2|19
1634259590000|2021-10-15 00:59:50|205684.8|205534.8|205650.9|205500.9|205684.8|205534.8|205646.7|205496.7|26
1634259600000|2021-10-15 01:00:00|205651.1|205501.1|205649.1|205499.1|205651.4|205501.4|205647.3|205497.3|26
1634259610000|2021-10-15 01:00:10|205648.3|205498.3|205648.6|205498.6|205650.4|205500.4|205648.3|205498.3|20
1634259620000|2021-10-15 01:00:20|205648.4|205498.4|205650.4|205500.4|205650.9|205500.9|205648.4|205498.4|13
1634259630000|2021-10-15 01:00:30|205650.5|205500.5|205652.4|205502.4|205653.5|205503.5|205650.5|205500.5|20
1634259640000|2021-10-15 01:00:40|205652.3|205502.3|205651.9|205501.9|205653|205503|205648.5|205498.5|15
1634259650000|2021-10-15 01:00:50|205653.7|205503.7|205647.8|205497.8|205653.7|205503.7|205643.4|205493.4|20
1634259660000|2021-10-15 01:01:00|205648.1|205498.1|205648.1|205498.1|205648.2|205498.2|205647.2|205497.2|7
1634259670000|2021-10-15 01:01:10|205647.7|205497.7|205662.4|205512.4|205663|205513|205647.7|205497.7|28
1634259680000|2021-10-15 01:01:20|205660.5|205510.5|205658.3|205508.3|205662.3|205512.3|205652.3|205502.3|20
1634259690000|2021-10-15 01:01:30|205657.6|205507.6|205654.4|205504.4|205657.6|205507.6|205653.4|205503.4|10
1634259700000|2021-10-15 01:01:40|205653.9|205503.9|205657.4|205507.4|205659.5|205509.5|205653.9|205503.9|12
1634259710000|2021-10-15 01:01:50|205657.7|205507.7|205638.2|205488.2|205659.5|205509.5|205633.4|205483.4|24
1634259720000|2021-10-15 01:02:00|205614|205464|205582.6|205432.6|205614|205464|205580.3|205430.3|29
1634259730000|2021-10-15 01:02:10|205583.4|205433.4|205580.9|205430.9|205583.4|205433.4|205577.9|205427.9|24
1634259740000|2021-10-15 01:02:20|205578.9|205428.9|205579.3|205429.3|205580.3|205430.3|205578.1|205428.1|10
1634259750000|2021-10-15 01:02:30|205579.9|205429.9|205579.9|205429.9|205580.6|205430.6|205578.3|205428.3|13
1634259760000|2021-10-15 01:02:40|205579.1|205429.1|205606.9|205456.9|205608.8|205458.8|205579.1|205429.1|18
1634259770000|2021-10-15 01:02:50|205606.7|205456.7|205606.2|205456.2|205609|205459|205605.2|205455.2|18
1634259780000|2021-10-15 01:03:00|205606.8|205456.8|205606.7|205456.7|205608.5|205458.5|205606|205456|17
1634259790000|2021-10-15 01:03:10|205606.1|205456.1|205606.6|205456.6|205609.9|205459.9|205604.2|205454.2|21
1634259800000|2021-10-15 01:03:20|205606.8|205456.8|205609.2|205459.2|205609.2|205459.2|205602.7|205452.7|14
1634259810000|2021-10-15 01:03:30|205609.1|205459.1|205603.4|205453.4|205609.1|205459.1|205603.4|205453.4|17
1634259820000|2021-10-15 01:03:40|205602.4|205452.4|205606|205456|205606.8|205456.8|205602.4|205452.4|11
1634259830000|2021-10-15 01:03:50|205606.4|205456.4|205605.9|205455.9|205606.4|205456.4|205604.5|205454.5|9
1634259840000|2021-10-15 01:04:00|205608.9|205458.9|205607.1|205457.1|205613.1|205463.1|205606.1|205456.1|15
1634259850000|2021-10-15 01:04:10|205600.1|205450.1|205607.6|205457.6|205610.1|205460.1|205600.1|205450.1|15
1634259860000|2021-10-15 01:04:20|205608.1|205458.1|205612|205462|205612.3|205462.3|205605.5|205455.5|20
1634259870000|2021-10-15 01:04:30|205612.1|205462.1|205609.2|205459.2|205612.1|205462.1|205609.2|205459.2|20
1634259880000|2021-10-15 01:04:40|205611.3|205461.3|205645.2|205495.2|205647.7|205497.7|205609.8|205459.8|23
1634259890000|2021-10-15 01:04:50|205645|205495|205644.5|205494.5|205647.3|205497.3|205643.5|205493.5|19
1634259900000|2021-10-15 01:05:00|205645.9|205495.9|205643.9|205493.9|205648.3|205498.3|205643.9|205493.9|15
1634259910000|2021-10-15 01:05:10|205645.1|205495.1|205644.6|205494.6|205645.9|205495.9|205644.1|205494.1|11
1634259920000|2021-10-15 01:05:20|205644|205494|205642.9|205492.9|205645.1|205495.1|205642.9|205492.9|12
1634259930000|2021-10-15 01:05:30|205642.7|205492.7|205648.5|205498.5|205652.8|205502.8|205642.7|205492.7|14
1634259940000|2021-10-15 01:05:40|205647.6|205497.6|205646|205496|205650.7|205500.7|205645.2|205495.2|18
1634259950000|2021-10-15 01:05:50|205644.4|205494.4|205650|205500|205654.2|205504.2|205643.6|205493.6|19
1634259960000|2021-10-15 01:06:00|205649.9|205499.9|205647.9|205497.9|205650.9|205500.9|205646.6|205496.6|19
1634259970000|2021-10-15 01:06:10|205649.6|205499.6|205648.8|205498.8|205650.3|205500.3|205647.6|205497.6|12
1634259980000|2021-10-15 01:06:20|205648.5|205498.5|205649.7|205499.7|205650.4|205500.4|205648.3|205498.3|12
1634259990000|2021-10-15 01:06:30|205649.2|205499.2|205649.2|205499.2|205650.8|205500.8|205648.9|205498.9|17
1634260000000|2021-10-15 01:06:40|205648.8|205498.8|205645.4|205495.4|205649.2|205499.2|205645.4|205495.4|17
1634260010000|2021-10-15 01:06:50|205645.9|205495.9|205648.4|205498.4|205651.5|205501.5|205645.9|205495.9|20
1634260020000|2021-10-15 01:07:00|205649.3|205499.3|205684.2|205534.2|205684.8|205534.8|205648.7|205498.7|22
1634260030000|2021-10-15 01:07:10|205683.6|205533.6|205675|205525|205683.6|205533.6|205673|205523|20
1634260040000|2021-10-15 01:07:20|205675.8|205525.8|205674.8|205524.8|205675.8|205525.8|205673.6|205523.6|16
1634260050000|2021-10-15 01:07:30|205674.1|205524.1|205675.5|205525.5|205676.1|205526.1|205673.2|205523.2|21
1634260060000|2021-10-15 01:07:40|205675.6|205525.6|205676.8|205526.8|205677.1|205527.1|205675.3|205525.3|11
1634260070000|2021-10-15 01:07:50|205676.1|205526.1|205677.4|205527.4|205677.4|205527.4|205675.2|205525.2|13
1634260080000|2021-10-15 01:08:00|205676.7|205526.7|205675.8|205525.8|205676.9|205526.9|205671.8|205521.8|16
1634260090000|2021-10-15 01:08:10|205676.3|205526.3|205656.2|205506.2|205677.2|205527.2|205656.2|205506.2|18
1634260100000|2021-10-15 01:08:20|205657.1|205507.1|205662.8|205512.8|205664.5|205514.5|205656.8|205506.8|26
1634260110000|2021-10-15 01:08:30|205660.8|205510.8|205660.6|205510.6|205663.8|205513.8|205660|205510|11
1634260120000|2021-10-15 01:08:40|205661.2|205511.2|205671.7|205521.7|205675.8|205525.8|205661.2|205511.2|21
1634260130000|2021-10-15 01:08:50|205669.8|205519.8|205671.3|205521.3|205672.9|205522.9|205669.7|205519.7|14
1634260140000|2021-10-15 01:09:00|205671.8|205521.8|205653.6|205503.6|205671.8|205521.8|205651.4|205501.4|20
1634260150000|2021-10-15 01:09:10|205651.9|205501.9|205652.5|205502.5|205654.1|205504.1|205651.8|205501.8|17
1634260160000|2021-10-15 01:09:20|205652.6|205502.6|205651.8|205501.8|205653.2|205503.2|205651.5|205501.5|16
1634260170000|2021-10-15 01:09:30|205651.4|205501.4|205666|205516|205668.3|205518.3|205651.4|205501.4|18
1634260180000|2021-10-15 01:09:40|205664.4|205514.4|205658.5|205508.5|205664.4|205514.4|205653.9|205503.9|21
1634260190000|2021-10-15 01:09:50|205658.9|205508.9|205662.7|205512.7|205663.4|205513.4|205657.2|205507.2|19
1634260200000|2021-10-15 01:10:00|205663.4|205513.4|205655.8|205505.8|205663.4|205513.4|205654.4|205504.4|28
1634260210000|2021-10-15 01:10:10|205653.8|205503.8|205653.3|205503.3|205656.9|205506.9|205653.3|205503.3|18
1634260220000|2021-10-15 01:10:20|205652.3|205502.3|205661.9|205511.9|205663.1|205513.1|205651|205501|16
1634260230000|2021-10-15 01:10:30|205662.5|205512.5|205660.6|205510.6|205662.9|205512.9|205659.7|205509.7|13
1634260240000|2021-10-15 01:10:40|205659.8|205509.8|205658.2|205508.2|205660.5|205510.5|205658|205508|10
1634260250000|2021-10-15 01:10:50|205658.3|205508.3|205659.3|205509.3|205661|205511|205656.1|205506.1|16
1634260260000|2021-10-15 01:11:00|205658.6|205508.6|205661.6|205511.6|205662.9|205512.9|205657.6|205507.6|20
1634260270000|2021-10-15 01:11:10|205662.5|205512.5|205662.2|205512.2|205662.8|205512.8|205659.1|205509.1|24
1634260280000|2021-10-15 01:11:20|205662.7|205512.7|205661.7|205511.7|205662.7|205512.7|205660.2|205510.2|22
1634260290000|2021-10-15 01:11:30|205662.2|205512.2|205661.5|205511.5|205662.9|205512.9|205659.2|205509.2|15
1634260300000|2021-10-15 01:11:40|205660|205510|205661.8|205511.8|205663|205513|205659.9|205509.9|13
1634260310000|2021-10-15 01:11:50|205661.7|205511.7|205662.4|205512.4|205662.4|205512.4|205660.6|205510.6|12
1634260320000|2021-10-15 01:12:00|205662.8|205512.8|205660.2|205510.2|205663.3|205513.3|205659.1|205509.1|15
1634260330000|2021-10-15 01:12:10|205663|205513|205658.7|205508.7|205663.1|205513.1|205658.7|205508.7|22
1634260340000|2021-10-15 01:12:20|205656.8|205506.8|205657.5|205507.5|205659.5|205509.5|205656.5|205506.5|15
1634260350000|2021-10-15 01:12:30|205657.6|205507.6|205654.2|205504.2|205657.6|205507.6|205652.8|205502.8|17
1634260360000|2021-10-15 01:12:40|205654.5|205504.5|205654.5|205504.5|205655|205505|205651.4|205501.4|20
1634260370000|2021-10-15 01:12:50|205653.7|205503.7|205653.9|205503.9|205655.2|205505.2|205653.2|205503.2|14
1634260380000|2021-10-15 01:13:00|205653.7|205503.7|205656.8|205506.8|205658.8|205508.8|205653.7|205503.7|18
1634260390000|2021-10-15 01:13:10|205657|205507|205654.8|205504.8|205657|205507|205654.8|205504.8|11
1634260400000|2021-10-15 01:13:20|205655|205505|205651.5|205501.5|205655.9|205505.9|205651.5|205501.5|8
1634260410000|2021-10-15 01:13:30|205651.9|205501.9|205669.3|205519.3|205669.3|205519.3|205650.7|205500.7|7
1634260420000|2021-10-15 01:13:40|205670.8|205520.8|205655.8|205505.8|205671.1|205521.1|205651.8|205501.8|19
1634260430000|2021-10-15 01:13:50|205655.7|205505.7|205662.2|205512.2|205664.1|205514.1|205655.2|205505.2|20
1634260440000|2021-10-15 01:14:00|205662|205512|205657|205507|205662.3|205512.3|205657|205507|16
1634260450000|2021-10-15 01:14:10|205655.5|205505.5|205657|205507|205658.3|205508.3|205655.5|205505.5|8
1634260460000|2021-10-15 01:14:20|205656.2|205506.2|205652.7|205502.7|205658.7|205508.7|205652.3|205502.3|18
1634260470000|2021-10-15 01:14:30|205652.8|205502.8|205651.9|205501.9|205654.2|205504.2|205651.9|205501.9|13
1634260480000|2021-10-15 01:14:40|205653|205503|205652.9|205502.9|205654.6|205504.6|205652.4|205502.4|9
1634260490000|2021-10-15 01:14:50|205653.3|205503.3|205654.3|205504.3|205655.6|205505.6|205652.8|205502.8|10
1634260500000|2021-10-15 01:15:00|205654.4|205504.4|205648.2|205498.2|205658.1|205508.1|205647.4|205497.4|23
1634260510000|2021-10-15 01:15:10|205648.6|205498.6|205634.5|205484.5|205648.8|205498.8|205632.8|205482.8|21
1634260520000|2021-10-15 01:15:20|205634.9|205484.9|205646.7|205496.7|205649.4|205499.4|205633.1|205483.1|20
1634260530000|2021-10-15 01:15:30|205644.7|205494.7|205649|205499|205650.9|205500.9|205643.2|205493.2|20
1634260540000|2021-10-15 01:15:40|205648.6|205498.6|205647.8|205497.8|205649.1|205499.1|205646.2|205496.2|12
1634260550000|2021-10-15 01:15:50|205647.1|205497.1|205646.4|205496.4|205647.6|205497.6|205645.8|205495.8|13
1634260560000|2021-10-15 01:16:00|205646.3|205496.3|205649.3|205499.3|205649.9|205499.9|205646.3|205496.3|13
1634260570000|2021-10-15 01:16:10|205650|205500|205650.3|205500.3|205651.2|205501.2|205649.1|205499.1|16
1634260580000|2021-10-15 01:16:20|205650|205500|205648.3|205498.3|205650.1|205500.1|205647.8|205497.8|12
1634260590000|2021-10-15 01:16:30|205646.1|205496.1|205648.3|205498.3|205650|205500|205645.9|205495.9|16
1634260600000|2021-10-15 01:16:40|205648.5|205498.5|205647.4|205497.4|205649.4|205499.4|205646.4|205496.4|15
1634260610000|2021-10-15 01:16:50|205647.1|205497.1|205653.5|205503.5|205653.5|205503.5|205646.8|205496.8|13
1634260620000|2021-10-15 01:17:00|205653.2|205503.2|205650.5|205500.5|205653.2|205503.2|205650.2|205500.2|16
1634260630000|2021-10-15 01:17:10|205649.8|205499.8|205654.9|205504.9|205656|205506|205648.4|205498.4|15
1634260640000|2021-10-15 01:17:20|205653.1|205503.1|205653.4|205503.4|205655.5|205505.5|205652.7|205502.7|19
1634260650000|2021-10-15 01:17:30|205654.4|205504.4|205654.2|205504.2|205655.4|205505.4|205653.3|205503.3|19
1634260660000|2021-10-15 01:17:40|205654.5|205504.5|205652.3|205502.3|205654.5|205504.5|205651.7|205501.7|17
1634260670000|2021-10-15 01:17:50|205652.6|205502.6|205652.7|205502.7|205653.1|205503.1|205651.3|205501.3|15
1634260680000|2021-10-15 01:18:00|205652|205502|205653.5|205503.5|205653.5|205503.5|205650.6|205500.6|18
1634260690000|2021-10-15 01:18:10|205652.9|205502.9|205653.2|205503.2|205654.9|205504.9|205652.9|205502.9|16
1634260700000|2021-10-15 01:18:20|205652.6|205502.6|205652|205502|205654.3|205504.3|205651.5|205501.5|14
1634260710000|2021-10-15 01:18:30|205651.9|205501.9|205651.3|205501.3|205653.1|205503.1|205651.3|205501.3|18
1634260720000|2021-10-15 01:18:40|205651.2|205501.2|205651.5|205501.5|205653.1|205503.1|205651.2|205501.2|19
1634260730000|2021-10-15 01:18:50|205651.7|205501.7|205652.9|205502.9|205654.2|205504.2|205650.1|205500.1|12
1634260740000|2021-10-15 01:19:00|205652.8|205502.8|205646.9|205496.9|205652.8|205502.8|205646.5|205496.5|17
1634260750000|2021-10-15 01:19:10|205646.8|205496.8|205646|205496|205648.1|205498.1|205646|205496|11
1634260760000|2021-10-15 01:19:20|205646.3|205496.3|205644.1|205494.1|205647.2|205497.2|205644.1|205494.1|16
1634260770000|2021-10-15 01:19:30|205643.4|205493.4|205622|205472|205644.1|205494.1|205619.9|205469.9|21
1634260780000|2021-10-15 01:19:40|205624.7|205474.7|205619.9|205469.9|205627.2|205477.2|205619|205469|15
1634260790000|2021-10-15 01:19:50|205624.4|205474.4|205625.2|205475.2|205626.5|205476.5|205620.2|205470.2|19
1634260800000|2021-10-15 01:20:00|205625.8|205475.8|205628|205478|205629.6|205479.6|205621.6|205471.6|27
1634260810000|2021-10-15 01:20:10|205626.7|205476.7|205626.4|205476.4|205628.9|205478.9|205624.5|205474.5|23
1634260820000|2021-10-15 01:20:20|205628.7|205478.7|205625.3|205475.3|205628.7|205478.7|205624.5|205474.5|9
1634260830000|2021-10-15 01:20:30|205624.6|205474.6|205627|205477|205630.4|205480.4|205624.6|205474.6|25
1634260840000|2021-10-15 01:20:40|205626.7|205476.7|205625.8|205475.8|205628.7|205478.7|205624.4|205474.4|21
1634260850000|2021-10-15 01:20:50|205625.1|205475.1|205623.3|205473.3|205625.1|205475.1|205623.3|205473.3|5
1634260860000|2021-10-15 01:21:00|205624.1|205474.1|205647.9|205497.9|205653.2|205503.2|205624.1|205474.1|23
1634260870000|2021-10-15 01:21:10|205647.8|205497.8|205649.9|205499.9|205650.8|205500.8|205647.5|205497.5|22
1634260880000|2021-10-15 01:21:20|205649.8|205499.8|205648.1|205498.1|205649.8|205499.8|205648.1|205498.1|6
1634260890000|2021-10-15 01:21:30|205647.4|205497.4|205645.8|205495.8|205648|205498|205645|205495|22
1634260900000|2021-10-15 01:21:40|205645.2|205495.2|205646.3|205496.3|205646.8|205496.8|205645.2|205495.2|15
1634260910000|2021-10-15 01:21:50|205646.1|205496.1|205645.8|205495.8|205646.5|205496.5|205645.4|205495.4|14
1634260920000|2021-10-15 01:22:00|205646.5|205496.5|205650.6|205500.6|205651.5|205501.5|205644.8|205494.8|24
1634260930000|2021-10-15 01:22:10|205652|205502|205651.3|205501.3|205652|205502|205649.9|205499.9|20
1634260940000|2021-10-15 01:22:20|205650.4|205500.4|205650|205500|205652.2|205502.2|205650|205500|21
1634260950000|2021-10-15 01:22:30|205650.4|205500.4|205650|205500|205652.7|205502.7|205649.8|205499.8|15
1634260960000|2021-10-15 01:22:40|205649.9|205499.9|205650|205500|205651.5|205501.5|205649.4|205499.4|15
1634260970000|2021-10-15 01:22:50|205649.9|205499.9|205650.4|205500.4|205650.6|205500.6|205649.3|205499.3|9
1634260980000|2021-10-15 01:23:00|205650.2|205500.2|205648.3|205498.3|205651|205501|205648.3|205498.3|15
1634260990000|2021-10-15 01:23:10|205647.6|205497.6|205652.3|205502.3|205652.3|205502.3|205647.5|205497.5|14
1634261000000|2021-10-15 01:23:20|205652|205502|205651|205501|205652.2|205502.2|205650.9|205500.9|18
1634261010000|2021-10-15 01:23:30|205651.5|205501.5|205646.2|205496.2|205652.3|205502.3|205645|205495|24
1634261020000|2021-10-15 01:23:40|205646.9|205496.9|205645.5|205495.5|205647.5|205497.5|205643.6|205493.6|14
1634261030000|2021-10-15 01:23:50|205646.2|205496.2|205644.9|205494.9|205646.7|205496.7|205644.5|205494.5|14
1634261040000|2021-10-15 01:24:00|205645.4|205495.4|205646.2|205496.2|205650|205500|205645.4|205495.4|12
1634261050000|2021-10-15 01:24:10|205646|205496|205645.7|205495.7|205647.1|205497.1|205645.7|205495.7|6
1634261060000|2021-10-15 01:24:20|205645.5|205495.5|205652.8|205502.8|205654|205504|205642.6|205492.6|12
1634261070000|2021-10-15 01:24:30|205651.9|205501.9|205646.6|205496.6|205652.3|205502.3|205645.5|205495.5|20
1634261080000|2021-10-15 01:24:40|205645.9|205495.9|205651.8|205501.8|205652.4|205502.4|205645.9|205495.9|11
1634261090000|2021-10-15 01:24:50|205652|205502|205654.6|205504.6|205655.8|205505.8|205650.7|205500.7|16
1634261100000|2021-10-15 01:25:00|205655.1|205505.1|205654.5|205504.5|205656.3|205506.3|205652.1|205502.1|27
1634261110000|2021-10-15 01:25:10|205655|205505|205655.6|205505.6|205656.2|205506.2|205652.6|205502.6|21
1634261120000|2021-10-15 01:25:20|205655.5|205505.5|205656.2|205506.2|205658.2|205508.2|205654|205504|22
1634261130000|2021-10-15 01:25:30|205656.1|205506.1|205654.2|205504.2|205656.7|205506.7|205653.7|205503.7|20
1634261140000|2021-10-15 01:25:40|205653.9|205503.9|205652.1|205502.1|205654.3|205504.3|205652.1|205502.1|17
1634261150000|2021-10-15 01:25:50|205655.3|205505.3|205655.2|205505.2|205655.3|205505.3|205651.7|205501.7|11
1634261160000|2021-10-15 01:26:00|205655.3|205505.3|205656.8|205506.8|205656.8|205506.8|205654.2|205504.2|15
1634261170000|2021-10-15 01:26:10|205654|205504|205654.3|205504.3|205657.2|205507.2|205654|205504|31
1634261180000|2021-10-15 01:26:20|205655.3|205505.3|205654.3|205504.3|205656.1|205506.1|205653.9|205503.9|16
1634261190000|2021-10-15 01:26:30|205654.5|205504.5|205655.4|205505.4|205656.4|205506.4|205653.7|205503.7|11
1634261200000|2021-10-15 01:26:40|205655.3|205505.3|205656.4|205506.4|205656.4|205506.4|205653.3|205503.3|19
1634261210000|2021-10-15 01:26:50|205655.2|205505.2|205654.5|205504.5|205655.2|205505.2|205653.4|205503.4|21
1634261220000|2021-10-15 01:27:00|205654.4|205504.4|205656.1|205506.1|205657.8|205507.8|205654.3|205504.3|20
1634261230000|2021-10-15 01:27:10|205656.2|205506.2|205650.6|205500.6|205656.2|205506.2|205649.4|205499.4|19
1634261240000|2021-10-15 01:27:20|205649.2|205499.2|205648.7|205498.7|205651.7|205501.7|205643.4|205493.4|21
1634261250000|2021-10-15 01:27:30|205641.3|205491.3|205652.3|205502.3|205653.5|205503.5|205641.3|205491.3|16
1634261260000|2021-10-15 01:27:40|205652.8|205502.8|205649.6|205499.6|205652.8|205502.8|205649.6|205499.6|7
1634261270000|2021-10-15 01:27:50|205651|205501|205650|205500|205651|205501|205649.7|205499.7|7
1634261280000|2021-10-15 01:28:00|205652.4|205502.4|205648.3|205498.3|205656.9|205506.9|205647.2|205497.2|13
1634261290000|2021-10-15 01:28:10|205648.2|205498.2|205649.6|205499.6|205652.3|205502.3|205646|205496|18
1634261300000|2021-10-15 01:28:20|205646.8|205496.8|205648.5|205498.5|205649.4|205499.4|205646.8|205496.8|19
1634261310000|2021-10-15 01:28:30|205648.7|205498.7|205646.9|205496.9|205650.6|205500.6|205646.2|205496.2|11
1634261320000|2021-10-15 01:28:40|205647.2|205497.2|205645.4|205495.4|205649|205499|205645.2|205495.2|10
1634261330000|2021-10-15 01:28:50|205646.8|205496.8|205651.6|205501.6|205651.8|205501.8|205646|205496|12
1634261340000|2021-10-15 01:29:00|205650.8|205500.8|205649.6|205499.6|205651.1|205501.1|205649.6|205499.6|13
1634261350000|2021-10-15 01:29:10|205649.3|205499.3|205650|205500|205652.1|205502.1|205649.2|205499.2|13
1634261360000|2021-10-15 01:29:20|205650.4|205500.4|205650.2|205500.2|205650.7|205500.7|205650|205500|9
1634261370000|2021-10-15 01:29:30|205650.3|205500.3|205651.7|205501.7|205655.5|205505.5|205647.6|205497.6|31
1634261380000|2021-10-15 01:29:40|205653|205503|205650.1|205500.1|205654.1|205504.1|205650.1|205500.1|14
1634261390000|2021-10-15 01:29:50|205651.2|205501.2|205652.2|205502.2|205652.7|205502.7|205650.3|205500.3|14
1634261400000|2021-10-15 01:30:00|205653.3|205503.3|205654.2|205504.2|205659.7|205509.7|205651.6|205501.6|35
1634261410000|2021-10-15 01:30:10|205653.9|205503.9|205655.9|205505.9|205655.9|205505.9|205653.3|205503.3|29
1634261420000|2021-10-15 01:30:20|205656.2|205506.2|205655.2|205505.2|205656.2|205506.2|205654.4|205504.4|16
1634261430000|2021-10-15 01:30:30|205654.8|205504.8|205655.4|205505.4|205655.4|205505.4|205652.9|205502.9|17
1634261440000|2021-10-15 01:30:40|205655.9|205505.9|205655.4|205505.4|205657.5|205507.5|205651.9|205501.9|17
1634261450000|2021-10-15 01:30:50|205655.5|205505.5|205650|205500|205655.7|205505.7|205650|205500|20
1634261460000|2021-10-15 01:31:00|205651.3|205501.3|205653.1|205503.1|205653.8|205503.8|205649.3|205499.3|24
1634261470000|2021-10-15 01:31:10|205654|205504|205653.1|205503.1|205654.3|205504.3|205650.4|205500.4|22
1634261480000|2021-10-15 01:31:20|205652.6|205502.6|205653.1|205503.1|205657.5|205507.5|205650.8|205500.8|29
1634261490000|2021-10-15 01:31:30|205653.2|205503.2|205653.3|205503.3|205653.7|205503.7|205651.7|205501.7|21
1634261500000|2021-10-15 01:31:40|205653|205503|205652.7|205502.7|205654.8|205504.8|205651.1|205501.1|16
1634261510000|2021-10-15 01:31:50|205652.9|205502.9|205653.1|205503.1|205653.1|205503.1|205649.2|205499.2|21
1634261520000|2021-10-15 01:32:00|205652.6|205502.6|205657.2|205507.2|205658.1|205508.1|205652.4|205502.4|30
1634261530000|2021-10-15 01:32:10|205654.6|205504.6|205654.7|205504.7|205656.7|205506.7|205654|205504|24
1634261540000|2021-10-15 01:32:20|205655|205505|205655.1|205505.1|205658.3|205508.3|205655|205505|27
1634261550000|2021-10-15 01:32:30|205655.6|205505.6|205659|205509|205659|205509|205655|205505|26
1634261560000|2021-10-15 01:32:40|205659.7|205509.7|205652.9|205502.9|205662.8|205512.8|205652.9|205502.9|19
1634261570000|2021-10-15 01:32:50|205653.4|205503.4|205654.7|205504.7|205657.2|205507.2|205652.9|205502.9|21
1634261580000|2021-10-15 01:33:00|205654.9|205504.9|205656.8|205506.8|205657.2|205507.2|205653.8|205503.8|24
1634261590000|2021-10-15 01:33:10|205656.9|205506.9|205653.9|205503.9|205657.3|205507.3|205653.9|205503.9|24
1634261600000|2021-10-15 01:33:20|205654.4|205504.4|205651.8|205501.8|205661.4|205511.4|205651.8|205501.8|16
1634261610000|2021-10-15 01:33:30|205651.7|205501.7|205629.7|205479.7|205652.5|205502.5|205626.6|205476.6|30
1634261620000|2021-10-15 01:33:40|205629|205479|205629|205479|205631.7|205481.7|205627.6|205477.6|28
1634261630000|2021-10-15 01:33:50|205628.2|205478.2|205632.4|205482.4|205632.4|205482.4|205628.1|205478.1|24
1634261640000|2021-10-15 01:34:00|205632.3|205482.3|205649.4|205499.4|205651.4|205501.4|205627.2|205477.2|30
1634261650000|2021-10-15 01:34:10|205646.1|205496.1|205650.9|205500.9|205655.5|205505.5|205646.1|205496.1|27
1634261660000|2021-10-15 01:34:20|205650.8|205500.8|205649.6|205499.6|205651.8|205501.8|205648.8|205498.8|26
1634261670000|2021-10-15 01:34:30|205648.7|205498.7|205651.7|205501.7|205652.8|205502.8|205647.5|205497.5|19
1634261680000|2021-10-15 01:34:40|205651.5|205501.5|205647.6|205497.6|205651.5|205501.5|205647.6|205497.6|16
1634261690000|2021-10-15 01:34:50|205648.1|205498.1|205650.2|205500.2|205657.1|205507.1|205647.5|205497.5|15
1634261700000|2021-10-15 01:35:00|205650.3|205500.3|205655.5|205505.5|205659.7|205509.7|205650.3|205500.3|35
1634261710000|2021-10-15 01:35:10|205653.9|205503.9|205648.8|205498.8|205654.3|205504.3|205648.7|205498.7|12
1634261720000|2021-10-15 01:35:20|205655.8|205505.8|205651.5|205501.5|205661.7|205511.7|205650.7|205500.7|16
1634261730000|2021-10-15 01:35:30|205649|205499|205651.4|205501.4|205653|205503|205649|205499|17
1634261740000|2021-10-15 01:35:40|205652.7|205502.7|205649|205499|205652.7|205502.7|205648.9|205498.9|10
1634261750000|2021-10-15 01:35:50|205648.5|205498.5|205649.6|205499.6|205651.5|205501.5|205647.7|205497.7|9
1634261760000|2021-10-15 01:36:00|205650.7|205500.7|205652.2|205502.2|205653.2|205503.2|205647.9|205497.9|11
1634261770000|2021-10-15 01:36:10|205651.4|205501.4|205650.5|205500.5|205653.2|205503.2|205647.5|205497.5|16
1634261780000|2021-10-15 01:36:20|205650.6|205500.6|205648.8|205498.8|205654|205504|205648.8|205498.8|15
1634261790000|2021-10-15 01:36:30|205648.4|205498.4|205616.3|205466.3|205648.8|205498.8|205615.1|205465.1|21
1634261800000|2021-10-15 01:36:40|205616.1|205466.1|205618.8|205468.8|205626.2|205476.2|205616.1|205466.1|20
1634261810000|2021-10-15 01:36:50|205618.6|205468.6|205623.5|205473.5|205627|205477|205616.6|205466.6|16
1634261820000|2021-10-15 01:37:00|205623.2|205473.2|205627.1|205477.1|205627.1|205477.1|205622.1|205472.1|17
1634261830000|2021-10-15 01:37:10|205627.7|205477.7|205640.1|205490.1|205645.1|205495.1|205626.6|205476.6|21
1634261840000|2021-10-15 01:37:20|205641.3|205491.3|205645.1|205495.1|205646.2|205496.2|205641|205491|15
1634261850000|2021-10-15 01:37:30|205646.7|205496.7|205652.9|205502.9|205656.6|205506.6|205645.8|205495.8|25
1634261860000|2021-10-15 01:37:40|205653|205503|205651.3|205501.3|205653.6|205503.6|205650.6|205500.6|15
1634261870000|2021-10-15 01:37:50|205651.6|205501.6|205654.5|205504.5|205654.5|205504.5|205651.6|205501.6|18
1634261880000|2021-10-15 01:38:00|205654.7|205504.7|205650.6|205500.6|205661.8|205511.8|205650.5|205500.5|25
1634261890000|2021-10-15 01:38:10|205650.7|205500.7|205619.1|205469.1|205654.8|205504.8|205616.4|205466.4|26
1634261900000|2021-10-15 01:38:20|205621|205471|205619|205469|205624.6|205474.6|205616.7|205466.7|28
1634261910000|2021-10-15 01:38:30|205618.1|205468.1|205617.2|205467.2|205627.2|205477.2|205615.8|205465.8|30
1634261920000|2021-10-15 01:38:40|205618.2|205468.2|205612.9|205462.9|205618.6|205468.6|205612.9|205462.9|16
1634261930000|2021-10-15 01:38:50|205614.4|205464.4|205613.8|205463.8|205614.9|205464.9|205612.6|205462.6|13
1634261940000|2021-10-15 01:39:00|205613.1|205463.1|205614.7|205464.7|205617.1|205467.1|205613.1|205463.1|14
1634261950000|2021-10-15 01:39:10|205613.6|205463.6|205620.8|205470.8|205624.4|205474.4|205613|205463|26
1634261960000|2021-10-15 01:39:20|205625.6|205475.6|205620.6|205470.6|205625.6|205475.6|205619.5|205469.5|22
1634261970000|2021-10-15 01:39:30|205619.5|205469.5|205622.8|205472.8|205626.1|205476.1|205619.5|205469.5|16
1634261980000|2021-10-15 01:39:40|205622.7|205472.7|205622.8|205472.8|205623.2|205473.2|205621.1|205471.1|9
1634261990000|2021-10-15 01:39:50|205620.6|205470.6|205624.3|205474.3|205626.7|205476.7|205620.6|205470.6|17
1634262000000|2021-10-15 01:40:00|205624.2|205474.2|205626.6|205476.6|205626.8|205476.8|205624.2|205474.2|13
1634262010000|2021-10-15 01:40:10|205635.2|205485.2|205621.4|205471.4|205639.2|205489.2|205619.1|205469.1|30
1634262020000|2021-10-15 01:40:20|205620.5|205470.5|205622.6|205472.6|205625.7|205475.7|205620.3|205470.3|28
1634262030000|2021-10-15 01:40:30|205622.8|205472.8|205624.2|205474.2|205628.1|205478.1|205622.4|205472.4|22
1634262040000|2021-10-15 01:40:40|205624.1|205474.1|205619.1|205469.1|205626.6|205476.6|205619.1|205469.1|27
1634262050000|2021-10-15 01:40:50|205622.8|205472.8|205617.2|205467.2|205624.1|205474.1|205616.5|205466.5|14
1634262060000|2021-10-15 01:41:00|205616.7|205466.7|205615.7|205465.7|205617.1|205467.1|205614|205464|23
1634262070000|2021-10-15 01:41:10|205615|205465|205622.3|205472.3|205629.3|205479.3|205615|205465|23
1634262080000|2021-10-15 01:41:20|205622.7|205472.7|205623.7|205473.7|205627.5|205477.5|205622.4|205472.4|22
1634262090000|2021-10-15 01:41:30|205623.4|205473.4|205625.2|205475.2|205625.4|205475.4|205623|205473|14
1634262100000|2021-10-15 01:41:40|205624.2|205474.2|205622.8|205472.8|205625.1|205475.1|205621.4|205471.4|17
1634262110000|2021-10-15 01:41:50|205622.6|205472.6|205621|205471|205624.8|205474.8|205621|205471|24
1634262120000|2021-10-15 01:42:00|205621.9|205471.9|205624.5|205474.5|205624.8|205474.8|205620.8|205470.8|29
1634262130000|2021-10-15 01:42:10|205624.3|205474.3|205620.1|205470.1|205624.8|205474.8|205619.8|205469.8|14
1634262140000|2021-10-15 01:42:20|205619.1|205469.1|205615.8|205465.8|205620.3|205470.3|205614.7|205464.7|20
1634262150000|2021-10-15 01:42:30|205616|205466|205608.7|205458.7|205616|205466|205608.2|205458.2|15
1634262160000|2021-10-15 01:42:40|205608.2|205458.2|205610.8|205460.8|205614.4|205464.4|205608.2|205458.2|14
1634262170000|2021-10-15 01:42:50|205611.1|205461.1|205611.5|205461.5|205614.5|205464.5|205611.1|205461.1|13
1634262180000|2021-10-15 01:43:00|205611.7|205461.7|205608.6|205458.6|205612.3|205462.3|205608.6|205458.6|21
1634262190000|2021-10-15 01:43:10|205609.7|205459.7|205610.5|205460.5|205611.3|205461.3|205607.7|205457.7|20
1634262200000|2021-10-15 01:43:20|205611.1|205461.1|205621|205471|205629.2|205479.2|205610.5|205460.5|28
1634262210000|2021-10-15 01:43:30|205620.8|205470.8|205624.7|205474.7|205624.7|205474.7|205620.7|205470.7|18
1634262220000|2021-10-15 01:43:40|205624.8|205474.8|205625.5|205475.5|205628.3|205478.3|205623.6|205473.6|16
1634262230000|2021-10-15 01:43:50|205626|205476|205631.3|205481.3|205631.3|205481.3|205621.9|205471.9|17
1634262240000|2021-10-15 01:44:00|205628.3|205478.3|205620.8|205470.8|205628.7|205478.7|205618.4|205468.4|26
1634262250000|2021-10-15 01:44:10|205621.8|205471.8|205626.3|205476.3|205627.3|205477.3|205621.8|205471.8|20
1634262260000|2021-10-15 01:44:20|205626.8|205476.8|205626.7|205476.7|205629|205479|205626.4|205476.4|20
1634262270000|2021-10-15 01:44:30|205627.4|205477.4|205625.1|205475.1|205630.7|205480.7|205623.5|205473.5|20
1634262280000|2021-10-15 01:44:40|205625.9|205475.9|205624.6|205474.6|205632.9|205482.9|205621.6|205471.6|22
1634262290000|2021-10-15 01:44:50|205624.7|205474.7|205622.5|205472.5|205624.7|205474.7|205619.7|205469.7|17
1634262300000|2021-10-15 01:45:00|205620.6|205470.6|205628.4|205478.4|205628.4|205478.4|205620.6|205470.6|20
1634262310000|2021-10-15 01:45:10|205628.3|205478.3|205629.4|205479.4|205631.3|205481.3|205626.5|205476.5|21
1634262320000|2021-10-15 01:45:20|205629.8|205479.8|205628|205478|205629.8|205479.8|205627.8|205477.8|17
1634262330000|2021-10-15 01:45:30|205628.3|205478.3|205625.7|205475.7|205630.7|205480.7|205624.1|205474.1|21
1634262340000|2021-10-15 01:45:40|205624.4|205474.4|205626.9|205476.9|205628.4|205478.4|205623.1|205473.1|19
1634262350000|2021-10-15 01:45:50|205627.7|205477.7|205625.4|205475.4|205629.5|205479.5|205623.9|205473.9|22
1634262360000|2021-10-15 01:46:00|205626|205476|205624.3|205474.3|205630.3|205480.3|205624.3|205474.3|17
1634262370000|2021-10-15 01:46:10|205624.5|205474.5|205625.1|205475.1|205626.3|205476.3|205621.4|205471.4|22
1634262380000|2021-10-15 01:46:20|205624.5|205474.5|205631.8|205481.8|205635.1|205485.1|205624.5|205474.5|16
1634262390000|2021-10-15 01:46:30|205629.7|205479.7|205629.8|205479.8|205633|205483|205626.9|205476.9|21
1634262400000|2021-10-15 01:46:40|205629.9|205479.9|205622.7|205472.7|205630.8|205480.8|205622.7|205472.7|23
1634262410000|2021-10-15 01:46:50|205622.6|205472.6|205623|205473|205630.8|205480.8|205621.9|205471.9|26
1634262420000|2021-10-15 01:47:00|205624.9|205474.9|205636.3|205486.3|205636.3|205486.3|205623|205473|25
1634262430000|2021-10-15 01:47:10|205635.6|205485.6|205624.5|205474.5|205635.6|205485.6|205620.5|205470.5|12
1634262440000|2021-10-15 01:47:20|205624|205474|205624.8|205474.8|205626.5|205476.5|205624|205474|21
1634262450000|2021-10-15 01:47:30|205624.9|205474.9|205629.7|205479.7|205631.4|205481.4|205624.9|205474.9|22
1634262460000|2021-10-15 01:47:40|205626.1|205476.1|205622.6|205472.6|205626.6|205476.6|205621.7|205471.7|14
1634262470000|2021-10-15 01:47:50|205621.6|205471.6|205627.2|205477.2|205628.2|205478.2|205620.2|205470.2|19
1634262480000|2021-10-15 01:48:00|205626.7|205476.7|205624.5|205474.5|205641.3|205491.3|205624|205474|22
1634262490000|2021-10-15 01:48:10|205625.8|205475.8|205654.7|205504.7|205659.8|205509.8|205624.8|205474.8|26
1634262500000|2021-10-15 01:48:20|205655.3|205505.3|205657.1|205507.1|205659.1|205509.1|205654.5|205504.5|23
1634262510000|2021-10-15 01:48:30|205657.3|205507.3|205653.8|205503.8|205657.3|205507.3|205653.7|205503.7|14
1634262520000|2021-10-15 01:48:40|205654.1|205504.1|205656.5|205506.5|205657.9|205507.9|205653|205503|15
1634262530000|2021-10-15 01:48:50|205656.6|205506.6|205663.1|205513.1|205664.6|205514.6|205654.3|205504.3|22
1634262540000|2021-10-15 01:49:00|205659.1|205509.1|205660.3|205510.3|205664|205514|205657.8|205507.8|20
1634262550000|2021-10-15 01:49:10|205663.1|205513.1|205653.9|205503.9|205663.1|205513.1|205653.9|205503.9|30
1634262560000|2021-10-15 01:49:20|205652.1|205502.1|205664|205514|205669.3|205519.3|205652.1|205502.1|23
1634262570000|2021-10-15 01:49:30|205665.4|205515.4|205667.3|205517.3|205670|205520|205665.4|205515.4|19
1634262580000|2021-10-15 01:49:40|205666.2|205516.2|205668.2|205518.2|205670|205520|205666.2|205516.2|15
1634262590000|2021-10-15 01:49:50|205667.9|205517.9|205680.1|205530.1|205680.1|205530.1|205667.9|205517.9|14
1634262600000|2021-10-15 01:50:00|205677.5|205527.5|205672.2|205522.2|205679.2|205529.2|205671.5|205521.5|16
1634262610000|2021-10-15 01:50:10|205672.6|205522.6|205669.5|205519.5|205674.8|205524.8|205668|205518|17
1634262620000|2021-10-15 01:50:20|205669.6|205519.6|205667.9|205517.9|205669.6|205519.6|205667.6|205517.6|14
1634262630000|2021-10-15 01:50:30|205668.6|205518.6|205667.4|205517.4|205673.4|205523.4|205661.8|205511.8|21
1634262640000|2021-10-15 01:50:40|205675.6|205525.6|205670.6|205520.6|205675.6|205525.6|205667.2|205517.2|13
1634262650000|2021-10-15 01:50:50|205670.8|205520.8|205668.7|205518.7|205671.2|205521.2|205668.1|205518.1|20
1634262660000|2021-10-15 01:51:00|205669.5|205519.5|205668.1|205518.1|205671.9|205521.9|205668.1|205518.1|18
1634262670000|2021-10-15 01:51:10|205667.9|205517.9|205671.3|205521.3|205672.6|205522.6|205667.9|205517.9|13
1634262680000|2021-10-15 01:51:20|205674.2|205524.2|205660.6|205510.6|205674.2|205524.2|205650.5|205500.5|19
1634262690000|2021-10-15 01:51:30|205663|205513|205657.7|205507.7|205666.8|205516.8|205657.7|205507.7|18
1634262700000|2021-10-15 01:51:40|205657.6|205507.6|205655.9|205505.9|205662.5|205512.5|205655|205505|21
1634262710000|2021-10-15 01:51:50|205655.8|205505.8|205655.5|205505.5|205658.7|205508.7|205653.6|205503.6|11
1634262720000|2021-10-15 01:52:00|205653.8|205503.8|205652.1|205502.1|205653.8|205503.8|205650.4|205500.4|15
1634262730000|2021-10-15 01:52:10|205652.5|205502.5|205648.4|205498.4|205653.6|205503.6|205647.7|205497.7|21
1634262740000|2021-10-15 01:52:20|205648.5|205498.5|205648|205498|205649.3|205499.3|205647.9|205497.9|16
1634262750000|2021-10-15 01:52:30|205648.3|205498.3|205616.9|205466.9|205653|205503|205612.7|205462.7|26
1634262760000|2021-10-15 01:52:40|205616|205466|205616.7|205466.7|205625.3|205475.3|205614.3|205464.3|21
1634262770000|2021-10-15 01:52:50|205613.1|205463.1|205628.6|205478.6|205639.5|205489.5|205613.1|205463.1|21
1634262780000|2021-10-15 01:53:00|205628.3|205478.3|205621.9|205471.9|205628.3|205478.3|205615.5|205465.5|26
1634262790000|2021-10-15 01:53:10|205622.6|205472.6|205631.5|205481.5|205631.5|205481.5|205621.2|205471.2|20
1634262800000|2021-10-15 01:53:20|205628.5|205478.5|205625.4|205475.4|205629.3|205479.3|205625.4|205475.4|12
1634262810000|2021-10-15 01:53:30|205625.5|205475.5|205629.8|205479.8|205638.1|205488.1|205625|205475|10
1634262820000|2021-10-15 01:53:40|205628.6|205478.6|205626.9|205476.9|205630.4|205480.4|205625.3|205475.3|15
1634262830000|2021-10-15 01:53:50|205627.3|205477.3|205627.8|205477.8|205631.7|205481.7|205627.1|205477.1|13
1634262840000|2021-10-15 01:54:00|205625|205475|205632.5|205482.5|205637.4|205487.4|205623.4|205473.4|17
1634262850000|2021-10-15 01:54:10|205631.8|205481.8|205629.9|205479.9|205631.8|205481.8|205629.9|205479.9|10
1634262860000|2021-10-15 01:54:20|205629.8|205479.8|205622|205472|205630.1|205480.1|205620.7|205470.7|14
1634262870000|2021-10-15 01:54:30|205622.6|205472.6|205626|205476|205628|205478|205621.4|205471.4|19
1634262880000|2021-10-15 01:54:40|205625.1|205475.1|205621.5|205471.5|205625.1|205475.1|205613.7|205463.7|22
1634262890000|2021-10-15 01:54:50|205620.3|205470.3|205619.8|205469.8|205622|205472|205616.2|205466.2|22
1634262900000|2021-10-15 01:55:00|205621.5|205471.5|205629.1|205479.1|205631|205481|205621.5|205471.5|22
1634262910000|2021-10-15 01:55:10|205628.7|205478.7|205631.2|205481.2|205633.8|205483.8|205627.6|205477.6|13
1634262920000|2021-10-15 01:55:20|205633.2|205483.2|205631.3|205481.3|205633.9|205483.9|205631.2|205481.2|9
1634262930000|2021-10-15 01:55:30|205631.8|205481.8|205635.3|205485.3|205637|205487|205630.4|205480.4|15
1634262940000|2021-10-15 01:55:40|205635.1|205485.1|205624.5|205474.5|205635.4|205485.4|205621.7|205471.7|11
1634262950000|2021-10-15 01:55:50|205620.7|205470.7|205619.7|205469.7|205624.2|205474.2|205619.7|205469.7|18
1634262960000|2021-10-15 01:56:00|205619.2|205469.2|205613.7|205463.7|205619.6|205469.6|205608.8|205458.8|16
1634262970000|2021-10-15 01:56:10|205615.6|205465.6|205628.3|205478.3|205628.3|205478.3|205615.6|205465.6|15
1634262980000|2021-10-15 01:56:20|205626.7|205476.7|205627.4|205477.4|205632.5|205482.5|205624.6|205474.6|16
1634262990000|2021-10-15 01:56:30|205630.3|205480.3|205626.2|205476.2|205630.3|205480.3|205626.2|205476.2|10
1634263000000|2021-10-15 01:56:40|205626.3|205476.3|205632.7|205482.7|205640.4|205490.4|205626.3|205476.3|15
1634263010000|2021-10-15 01:56:50|205634.2|205484.2|205658.5|205508.5|205658.5|205508.5|205633.3|205483.3|23
1634263020000|2021-10-15 01:57:00|205657.5|205507.5|205667.7|205517.7|205670.9|205520.9|205656.4|205506.4|20
1634263030000|2021-10-15 01:57:10|205671.6|205521.6|205667.2|205517.2|205671.6|205521.6|205667|205517|22
1634263040000|2021-10-15 01:57:20|205667.1|205517.1|205671.5|205521.5|205671.9|205521.9|205667.1|205517.1|18
1634263050000|2021-10-15 01:57:30|205671.4|205521.4|205672.2|205522.2|205679.1|205529.1|205670.8|205520.8|21
1634263060000|2021-10-15 01:57:40|205672.7|205522.7|205670.9|205520.9|205673.5|205523.5|205667.2|205517.2|18
1634263070000|2021-10-15 01:57:50|205670.6|205520.6|205671|205521|205672|205522|205670.3|205520.3|12
1634263080000|2021-10-15 01:58:00|205671.4|205521.4|205675.4|205525.4|205676.9|205526.9|205670.8|205520.8|16
1634263090000|2021-10-15 01:58:10|205676|205526|205671.1|205521.1|205676|205526|205671.1|205521.1|14
1634263100000|2021-10-15 01:58:20|205670.7|205520.7|205667.4|205517.4|205670.7|205520.7|205656.4|205506.4|17
1634263110000|2021-10-15 01:58:30|205664.2|205514.2|205673|205523|205675.5|205525.5|205664.2|205514.2|15
1634263120000|2021-10-15 01:58:40|205670.6|205520.6|205672.1|205522.1|205672.9|205522.9|205670.5|205520.5|17
1634263130000|2021-10-15 01:58:50|205672.2|205522.2|205657.3|205507.3|205679.1|205529.1|205657.3|205507.3|24
1634263140000|2021-10-15 01:59:00|205657.1|205507.1|205660.1|205510.1|205668.7|205518.7|205656.6|205506.6|25
1634263150000|2021-10-15 01:59:10|205660.9|205510.9|205665.2|205515.2|205667.9|205517.9|205659.7|205509.7|20
1634263160000|2021-10-15 01:59:20|205665.7|205515.7|205668.6|205518.6|205677.3|205527.3|205664.6|205514.6|8
1634263170000|2021-10-15 01:59:30|205668.8|205518.8|205673.9|205523.9|205673.9|205523.9|205668.7|205518.7|10
1634263180000|2021-10-15 01:59:40|205672|205522|205673.3|205523.3|205676|205526|205671|205521|13
1634263190000|2021-10-15 01:59:50|205674.2|205524.2|205663.8|205513.8|205674.2|205524.2|205662.3|205512.3|18
1634263200000|2021-10-15 02:00:00|205662.3|205512.3|205664.3|205514.3|205668.8|205518.8|205657.6|205507.6|24
1634263210000|2021-10-15 02:00:10|205664.9|205514.9|205665.3|205515.3|205665.5|205515.5|205663.7|205513.7|23
1634263220000|2021-10-15 02:00:20|205664.6|205514.6|205661.8|205511.8|205666.4|205516.4|205661.3|205511.3|16
1634263230000|2021-10-15 02:00:30|205660.7|205510.7|205663.2|205513.2|205665.7|205515.7|205660.7|205510.7|16
1634263240000|2021-10-15 02:00:40|205661|205511|205656|205506|205661.3|205511.3|205656|205506|18
1634263250000|2021-10-15 02:00:50|205656.2|205506.2|205653.4|205503.4|205656.7|205506.7|205652.2|205502.2|19
1634263260000|2021-10-15 02:01:00|205653.9|205503.9|205667|205517|205667|205517|205653.9|205503.9|21
1634263270000|2021-10-15 02:01:10|205659.2|205509.2|205666.1|205516.1|205666.1|205516.1|205659.2|205509.2|13
1634263280000|2021-10-15 02:01:20|205665|205515|205662.8|205512.8|205665|205515|205662.4|205512.4|18
1634263290000|2021-10-15 02:01:30|205663.3|205513.3|205663.6|205513.6|205664|205514|205662.1|205512.1|19
1634263300000|2021-10-15 02:01:40|205671.1|205521.1|205666.1|205516.1|205671.4|205521.4|205665.7|205515.7|21
1634263310000|2021-10-15 02:01:50|205667.3|205517.3|205663.1|205513.1|205667.3|205517.3|205662.9|205512.9|17
1634263320000|2021-10-15 02:02:00|205662.9|205512.9|205665.5|205515.5|205665.5|205515.5|205662.6|205512.6|22
1634263330000|2021-10-15 02:02:10|205664.7|205514.7|205657.8|205507.8|205669.3|205519.3|205655.1|205505.1|22
1634263340000|2021-10-15 02:02:20|205656.2|205506.2|205663|205513|205666.5|205516.5|205655.4|205505.4|16
1634263350000|2021-10-15 02:02:30|205664|205514|205667|205517|205668.4|205518.4|205664|205514|17
1634263360000|2021-10-15 02:02:40|205666.2|205516.2|205666|205516|205667.8|205517.8|205665.1|205515.1|24
1634263370000|2021-10-15 02:02:50|205665.9|205515.9|205659.4|205509.4|205665.9|205515.9|205658|205508|17
1634263380000|2021-10-15 02:03:00|205659.7|205509.7|205650.9|205500.9|205659.7|205509.7|205648.3|205498.3|9
1634263390000|2021-10-15 02:03:10|205658.9|205508.9|205661|205511|205667.7|205517.7|205658.9|205508.9|21
1634263400000|2021-10-15 02:03:20|205658.4|205508.4|205669.1|205519.1|205669.6|205519.6|205658.4|205508.4|18
1634263410000|2021-10-15 02:03:30|205668.1|205518.1|205664.8|205514.8|205668.9|205518.9|205664.6|205514.6|20
1634263420000|2021-10-15 02:03:40|205665.5|205515.5|205670.1|205520.1|205673.8|205523.8|205664.1|205514.1|19
1634263430000|2021-10-15 02:03:50|205670.7|205520.7|205667.8|205517.8|205670.7|205520.7|205667.8|205517.8|18
1634263440000|2021-10-15 02:04:00|205667.5|205517.5|205696|205546|205696|205546|205665|205515|23
1634263450000|2021-10-15 02:04:10|205695.7|205545.7|205693.3|205543.3|205709.2|205559.2|205689.8|205539.8|23
1634263460000|2021-10-15 02:04:20|205692|205542|205691.1|205541.1|205699.9|205549.9|205691.1|205541.1|15
1634263470000|2021-10-15 02:04:30|205692.2|205542.2|205695.6|205545.6|205697.2|205547.2|205691.7|205541.7|9
1634263480000|2021-10-15 02:04:40|205695.1|205545.1|205694.7|205544.7|205697.9|205547.9|205691.5|205541.5|14
1634263490000|2021-10-15 02:04:50|205695.1|205545.1|205695.7|205545.7|205696.1|205546.1|205692.4|205542.4|17
1634263500000|2021-10-15 02:05:00|205695.1|205545.1|205694.8|205544.8|205695.1|205545.1|205691.7|205541.7|17
1634263510000|2021-10-15 02:05:10|205695|205545|205694.3|205544.3|205695.7|205545.7|205693.2|205543.2|16
1634263520000|2021-10-15 02:05:20|205695|205545|205689.6|205539.6|205695.2|205545.2|205689.6|205539.6|19
1634263530000|2021-10-15 02:05:30|205689.8|205539.8|205692.4|205542.4|205693.6|205543.6|205689|205539|8
1634263540000|2021-10-15 02:05:40|205691.8|205541.8|205702.4|205552.4|205705.2|205555.2|205691.8|205541.8|14
1634263550000|2021-10-15 02:05:50|205700.9|205550.9|205689.7|205539.7|205702.2|205552.2|205682|205532|20
1634263560000|2021-10-15 02:06:00|205690|205540|205687.6|205537.6|205692.1|205542.1|205687.4|205537.4|10
1634263570000|2021-10-15 02:06:10|205688.2|205538.2|205698.5|205548.5|205700.9|205550.9|205687.5|205537.5|12
1634263580000|2021-10-15 02:06:20|205695.9|205545.9|205691.1|205541.1|205698.4|205548.4|205690.5|205540.5|14
1634263590000|2021-10-15 02:06:30|205690|205540|205689.8|205539.8|205690.6|205540.6|205689.5|205539.5|11
1634263600000|2021-10-15 02:06:40|205690|205540|205685.5|205535.5|205690.5|205540.5|205685.5|205535.5|11
1634263610000|2021-10-15 02:06:50|205686.1|205536.1|205658.1|205508.1|205694.1|205544.1|205658.1|205508.1|22
1634263620000|2021-10-15 02:07:00|205659.2|205509.2|205663.8|205513.8|205668.2|205518.2|205658.1|205508.1|21
1634263630000|2021-10-15 02:07:10|205663.2|205513.2|205665|205515|205670.5|205520.5|205663.2|205513.2|30
1634263640000|2021-10-15 02:07:20|205664.6|205514.6|205665.5|205515.5|205668.1|205518.1|205663.4|205513.4|20
1634263650000|2021-10-15 02:07:30|205665.6|205515.6|205663.3|205513.3|205667.4|205517.4|205663.3|205513.3|13
1634263660000|2021-10-15 02:07:40|205663.8|205513.8|205665.8|205515.8|205668.3|205518.3|205662.4|205512.4|17
1634263670000|2021-10-15 02:07:50|205663.4|205513.4|205671.5|205521.5|205674.3|205524.3|205663.1|205513.1|9
1634263680000|2021-10-15 02:08:00|205669.1|205519.1|205653.3|205503.3|205676|205526|205653.3|205503.3|17
1634263690000|2021-10-15 02:08:10|205654.1|205504.1|205655.6|205505.6|205666.6|205516.6|205654.1|205504.1|19
1634263700000|2021-10-15 02:08:20|205654.1|205504.1|205667.7|205517.7|205672.5|205522.5|205654.1|205504.1|21
1634263710000|2021-10-15 02:08:30|205666.2|205516.2|205666.2|205516.2|205667.5|205517.5|205663.9|205513.9|10
1634263720000|2021-10-15 02:08:40|205664.4|205514.4|205666.8|205516.8|205669|205519|205664.3|205514.3|7
1634263730000|2021-10-15 02:08:50|205666.7|205516.7|205657.8|205507.8|205668.4|205518.4|205657.6|205507.6|11
1634263740000|2021-10-15 02:09:00|205655|205505|205660.6|205510.6|205661.3|205511.3|205655|205505|15
1634263750000|2021-10-15 02:09:10|205661.8|205511.8|205657.2|205507.2|205661.8|205511.8|205657.2|205507.2|21
1634263760000|2021-10-15 02:09:20|205657|205507|205668.4|205518.4|205671.4|205521.4|205655.6|205505.6|16
1634263770000|2021-10-15 02:09:30|205665.1|205515.1|205661.7|205511.7|205686|205536|205659.9|205509.9|18
1634263780000|2021-10-15 02:09:40|205659.5|205509.5|205658.2|205508.2|205664.5|205514.5|205658.1|205508.1|14
1634263790000|2021-10-15 02:09:50|205660.4|205510.4|205657.8|205507.8|205660.7|205510.7|205657.5|205507.5|11
1634263800000|2021-10-15 02:10:00|205657.4|205507.4|205655.6|205505.6|205658.1|205508.1|205655.6|205505.6|11
1634263810000|2021-10-15 02:10:10|205655.9|205505.9|205660|205510|205661.2|205511.2|205655.9|205505.9|14
1634263820000|2021-10-15 02:10:20|205659.8|205509.8|205655.1|205505.1|205659.8|205509.8|205655.1|205505.1|7
1634263830000|2021-10-15 02:10:30|205650.5|205500.5|205655.7|205505.7|205659.6|205509.6|205650.3|205500.3|10
1634263840000|2021-10-15 02:10:40|205655.5|205505.5|205650.5|205500.5|205655.7|205505.7|205650.5|205500.5|9
1634263850000|2021-10-15 02:10:50|205651.3|205501.3|205654.1|205504.1|205660|205510|205650.6|205500.6|8
1634263860000|2021-10-15 02:11:00|205654.3|205504.3|205653.3|205503.3|205655.2|205505.2|205653|205503|7
1634263870000|2021-10-15 02:11:10|205652.9|205502.9|205658|205508|205659.1|205509.1|205649|205499|7
1634263880000|2021-10-15 02:11:20|205657.6|205507.6|205657|205507|205663.5|205513.5|205656.6|205506.6|11
1634263890000|2021-10-15 02:11:30|205657.2|205507.2|205662.1|205512.1|205664.7|205514.7|205657.2|205507.2|9
1634263900000|2021-10-15 02:11:40|205661|205511|205658.2|205508.2|205661|205511|205648.8|205498.8|13
1634263910000|2021-10-15 02:11:50|205656.2|205506.2|205660.7|205510.7|205660.7|205510.7|205653.4|205503.4|13
1634263920000|2021-10-15 02:12:00|205661.1|205511.1|205658.7|205508.7|205662|205512|205658.7|205508.7|10
1634263930000|2021-10-15 02:12:10|205657.7|205507.7|205656.4|205506.4|205660|205510|205656.3|205506.3|9
1634263940000|2021-10-15 02:12:20|205657.2|205507.2|205657.5|205507.5|205662.4|205512.4|205656.1|205506.1|13
1634263950000|2021-10-15 02:12:30|205656.2|205506.2|205657.8|205507.8|205660.7|205510.7|205656.2|205506.2|15
1634263960000|2021-10-15 02:12:40|205657.2|205507.2|205659.9|205509.9|205662|205512|205656.9|205506.9|9
1634263970000|2021-10-15 02:12:50|205656.4|205506.4|205656.7|205506.7|205659.7|205509.7|205656.4|205506.4|8
1634263980000|2021-10-15 02:13:00|205657.9|205507.9|205652.5|205502.5|205659.2|205509.2|205652.5|205502.5|11
1634263990000|2021-10-15 02:13:10|205651|205501|205655.2|205505.2|205669.9|205519.9|205651|205501|9
1634264000000|2021-10-15 02:13:20|205656|205506|205653.3|205503.3|205659.8|205509.8|205653.3|205503.3|16
1634264010000|2021-10-15 02:13:30|205662.7|205512.7|205657.3|205507.3|205662.7|205512.7|205657.3|205507.3|7
1634264020000|2021-10-15 02:13:40|205657.5|205507.5|205672.4|205522.4|205672.4|205522.4|205657.5|205507.5|18
1634264030000|2021-10-15 02:13:50|205669.2|205519.2|205666.4|205516.4|205670.7|205520.7|205665.6|205515.6|22
1634264040000|2021-10-15 02:14:00|205667.7|205517.7|205667.5|205517.5|205669.2|205519.2|205663.2|205513.2|23
1634264050000|2021-10-15 02:14:10|205667.1|205517.1|205666|205516|205675.5|205525.5|205663.4|205513.4|13
1634264060000|2021-10-15 02:14:20|205664.4|205514.4|205666.6|205516.6|205667.5|205517.5|205662.6|205512.6|13
1634264070000|2021-10-15 02:14:30|205666.1|205516.1|205669.5|205519.5|205670.9|205520.9|205666.1|205516.1|11
1634264080000|2021-10-15 02:14:40|205668.7|205518.7|205675.1|205525.1|205675.8|205525.8|205668.7|205518.7|18
1634264090000|2021-10-15 02:14:50|205675.2|205525.2|205661.9|205511.9|205675.2|205525.2|205660.9|205510.9|17
1634264100000|2021-10-15 02:15:00|205665.4|205515.4|205663.5|205513.5|205670.4|205520.4|205661.3|205511.3|23
1634264110000|2021-10-15 02:15:10|205663.3|205513.3|205659.7|205509.7|205664.6|205514.6|205659.3|205509.3|20
1634264120000|2021-10-15 02:15:20|205658.6|205508.6|205657.6|205507.6|205660.3|205510.3|205655.7|205505.7|16
1634264130000|2021-10-15 02:15:30|205657.5|205507.5|205660.4|205510.4|205661.5|205511.5|205656.2|205506.2|25
1634264140000|2021-10-15 02:15:40|205659.1|205509.1|205652.7|205502.7|205659.1|205509.1|205651.8|205501.8|18
1634264150000|2021-10-15 02:15:50|205648.9|205498.9|205648.8|205498.8|205649|205499|205648.1|205498.1|6
1634264160000|2021-10-15 02:16:00|205649.4|205499.4|205648.5|205498.5|205650.9|205500.9|205648.5|205498.5|7
1634264170000|2021-10-15 02:16:10|205648.9|205498.9|205647.1|205497.1|205648.9|205498.9|205647.1|205497.1|6
1634264180000|2021-10-15 02:16:20|205648.6|205498.6|205652|205502|205654.8|205504.8|205644.1|205494.1|11
1634264190000|2021-10-15 02:16:30|205653|205503|205655.4|205505.4|205661.5|205511.5|205651.8|205501.8|13
1634264200000|2021-10-15 02:16:40|205654.1|205504.1|205651.7|205501.7|205656.7|205506.7|205648.1|205498.1|20
1634264210000|2021-10-15 02:16:50|205651.2|205501.2|205650.8|205500.8|205653.6|205503.6|205648.7|205498.7|14
1634264220000|2021-10-15 02:17:00|205651.2|205501.2|205631.9|205481.9|205651.2|205501.2|205631.3|205481.3|17
1634264230000|2021-10-15 02:17:10|205630.9|205480.9|205626.4|205476.4|205634.9|205484.9|205626.4|205476.4|17
1634264240000|2021-10-15 02:17:20|205626.5|205476.5|205626.7|205476.7|205627.7|205477.7|205622.7|205472.7|17
1634264250000|2021-10-15 02:17:30|205626.2|205476.2|205630|205480|205630.8|205480.8|205625.8|205475.8|16
1634264260000|2021-10-15 02:17:40|205628.6|205478.6|205628.4|205478.4|205630.7|205480.7|205620|205470|21
1634264270000|2021-10-15 02:17:50|205628.7|205478.7|205625.7|205475.7|205632.3|205482.3|205623.9|205473.9|24
1634264280000|2021-10-15 02:18:00|205621.4|205471.4|205624.3|205474.3|205624.7|205474.7|205621.4|205471.4|14
1634264290000|2021-10-15 02:18:10|205623.9|205473.9|205624.1|205474.1|205630.1|205480.1|205623.9|205473.9|12
1634264300000|2021-10-15 02:18:20|205627.6|205477.6|205625|205475|205628.3|205478.3|205617.9|205467.9|27
1634264310000|2021-10-15 02:18:30|205626.3|205476.3|205622.2|205472.2|205626.3|205476.3|205619.2|205469.2|33
1634264320000|2021-10-15 02:18:40|205622.5|205472.5|205619|205469|205623.9|205473.9|205618.8|205468.8|29
1634264330000|2021-10-15 02:18:50|205619.1|205469.1|205625.9|205475.9|205625.9|205475.9|205618.6|205468.6|14
1634264340000|2021-10-15 02:19:00|205624.6|205474.6|205617.2|205467.2|205624.6|205474.6|205605.6|205455.6|28
1634264350000|2021-10-15 02:19:10|205617.1|205467.1|205613.8|205463.8|205617.3|205467.3|205611.3|205461.3|20
1634264360000|2021-10-15 02:19:20|205614.5|205464.5|205614.4|205464.4|205614.9|205464.9|205612.7|205462.7|13
1634264370000|2021-10-15 02:19:30|205612.6|205462.6|205584.9|205434.9|205613.3|205463.3|205584.9|205434.9|7
1634264380000|2021-10-15 02:19:40|205580.1|205430.1|205582.6|205432.6|205587.6|205437.6|205577.2|205427.2|24
1634264390000|2021-10-15 02:19:50|205582.2|205432.2|205582.9|205432.9|205589.6|205439.6|205582.2|205432.2|27
1634264400000|2021-10-15 02:20:00|205586.9|205436.9|205584.2|205434.2|205586.9|205436.9|205583.1|205433.1|19
1634264410000|2021-10-15 02:20:10|205583.9|205433.9|205585.8|205435.8|205590.3|205440.3|205579.8|205429.8|24
1634264420000|2021-10-15 02:20:20|205585.1|205435.1|205581.1|205431.1|205585.1|205435.1|205579.5|205429.5|17
1634264430000|2021-10-15 02:20:30|205583.6|205433.6|205584.1|205434.1|205586.6|205436.6|205581.1|205431.1|26
1634264440000|2021-10-15 02:20:40|205581.2|205431.2|205583.9|205433.9|205584.4|205434.4|205580.9|205430.9|26
1634264450000|2021-10-15 02:20:50|205581.4|205431.4|205582.4|205432.4|205583.2|205433.2|205580.5|205430.5|18
1634264460000|2021-10-15 02:21:00|205580.6|205430.6|205579.8|205429.8|205586|205436|205579.8|205429.8|19
1634264470000|2021-10-15 02:21:10|205580.2|205430.2|205583.1|205433.1|205588.9|205438.9|205579.6|205429.6|30
1634264480000|2021-10-15 02:21:20|205583.2|205433.2|205581.3|205431.3|205586.5|205436.5|205581.3|205431.3|20
1634264490000|2021-10-15 02:21:30|205583.7|205433.7|205582.7|205432.7|205584.1|205434.1|205581.1|205431.1|26
1634264500000|2021-10-15 02:21:40|205582.8|205432.8|205582.4|205432.4|205584.7|205434.7|205581.1|205431.1|17
1634264510000|2021-10-15 02:21:50|205580.9|205430.9|205586.2|205436.2|205586.9|205436.9|205580.9|205430.9|22
1634264520000|2021-10-15 02:22:00|205585.2|205435.2|205581.1|205431.1|205585.8|205435.8|205580.2|205430.2|21
1634264530000|2021-10-15 02:22:10|205580.5|205430.5|205580.2|205430.2|205582.9|205432.9|205580|205430|13
1634264540000|2021-10-15 02:22:20|205579.8|205429.8|205583.7|205433.7|205585.3|205435.3|205579.3|205429.3|10
1634264550000|2021-10-15 02:22:30|205583.2|205433.2|205578.6|205428.6|205583.2|205433.2|205578.6|205428.6|14
1634264560000|2021-10-15 02:22:40|205578|205428|205580|205430|205584.7|205434.7|205577.5|205427.5|22
1634264570000|2021-10-15 02:22:50|205579.8|205429.8|205578.1|205428.1|205580.1|205430.1|205577.6|205427.6|18
1634264580000|2021-10-15 02:23:00|205577.9|205427.9|205579.9|205429.9|205581.5|205431.5|205577.9|205427.9|19
1634264590000|2021-10-15 02:23:10|205578.6|205428.6|205579.9|205429.9|205582.3|205432.3|205578.4|205428.4|18
1634264600000|2021-10-15 02:23:20|205579.4|205429.4|205574.9|205424.9|205580.3|205430.3|205574.9|205424.9|25
1634264610000|2021-10-15 02:23:30|205578|205428|205577.7|205427.7|205578.6|205428.6|205574.7|205424.7|25
1634264620000|2021-10-15 02:23:40|205578.1|205428.1|205576.1|205426.1|205578.1|205428.1|205572.6|205422.6|29
1634264630000|2021-10-15 02:23:50|205576.6|205426.6|205553.3|205403.3|205576.6|205426.6|205542.4|205392.4|22
1634264640000|2021-10-15 02:24:00|205547.3|205397.3|205543.5|205393.5|205550.7|205400.7|205541.2|205391.2|22
1634264650000|2021-10-15 02:24:10|205542.7|205392.7|205543.5|205393.5|205544.7|205394.7|205541.1|205391.1|15
1634264660000|2021-10-15 02:24:20|205543.3|205393.3|205577.9|205427.9|205577.9|205427.9|205542|205392|27
1634264670000|2021-10-15 02:24:30|205577.4|205427.4|205573|205423|205577.4|205427.4|205573|205423|16
1634264680000|2021-10-15 02:24:40|205573.5|205423.5|205580.5|205430.5|205580.9|205430.9|205572.9|205422.9|21
1634264690000|2021-10-15 02:24:50|205580|205430|205576|205426|205580|205430|205575.8|205425.8|12
1634264700000|2021-10-15 02:25:00|205577|205427|205577.9|205427.9|205578.4|205428.4|205575.4|205425.4|11
1634264710000|2021-10-15 02:25:10|205577.5|205427.5|205577.5|205427.5|205580.4|205430.4|205573.4|205423.4|13
1634264720000|2021-10-15 02:25:20|205577.6|205427.6|205572.9|205422.9|205577.8|205427.8|205572.5|205422.5|14
1634264730000|2021-10-15 02:25:30|205573.5|205423.5|205575.3|205425.3|205575.9|205425.9|205573.5|205423.5|10
1634264740000|2021-10-15 02:25:40|205573.9|205423.9|205578.3|205428.3|205585.7|205435.7|205573.9|205423.9|11
1634264750000|2021-10-15 02:25:50|205578|205428|205576.6|205426.6|205578|205428|205576.6|205426.6|6
1634264760000|2021-10-15 02:26:00|205573.1|205423.1|205573|205423|205573.1|205423.1|205572.2|205422.2|5
1634264770000|2021-10-15 02:26:10|205572.4|205422.4|205575.6|205425.6|205575.7|205425.7|205572.3|205422.3|9
1634264780000|2021-10-15 02:26:20|205575.3|205425.3|205578.4|205428.4|205582.1|205432.1|205573|205423|14
1634264790000|2021-10-15 02:26:30|205578.5|205428.5|205576.7|205426.7|205578.5|205428.5|205576.3|205426.3|9
1634264800000|2021-10-15 02:26:40|205577.1|205427.1|205576.1|205426.1|205578.1|205428.1|205576.1|205426.1|13
1634264810000|2021-10-15 02:26:50|205572.7|205422.7|205570.3|205420.3|205572.7|205422.7|205569|205419|16
1634264820000|2021-10-15 02:27:00|205571.6|205421.6|205574.7|205424.7|205575.7|205425.7|205569.8|205419.8|14
1634264830000|2021-10-15 02:27:10|205573.7|205423.7|205578.3|205428.3|205582.7|205432.7|205572.2|205422.2|14
1634264840000|2021-10-15 02:27:20|205578.9|205428.9|205539.8|205389.8|205578.9|205428.9|205537.4|205387.4|17
1634264850000|2021-10-15 02:27:30|205538.6|205388.6|205517.5|205367.5|205539.2|205389.2|205514.5|205364.5|22
1634264860000|2021-10-15 02:27:40|205517.7|205367.7|205530.1|205380.1|205533.6|205383.6|205506.7|205356.7|24
1634264870000|2021-10-15 02:27:50|205531.6|205381.6|205541.9|205391.9|205544.9|205394.9|205516.4|205366.4|27
1634264880000|2021-10-15 02:28:00|205536.6|205386.6|205532.3|205382.3|205541.6|205391.6|205532.3|205382.3|23
1634264890000|2021-10-15 02:28:10|205532.1|205382.1|205533.7|205383.7|205536.9|205386.9|205532.1|205382.1|19
1634264900000|2021-10-15 02:28:20|205532.8|205382.8|205534.6|205384.6|205536.5|205386.5|205532.4|205382.4|21
1634264910000|2021-10-15 02:28:30|205532.9|205382.9|205537|205387|205537|205387|205532.5|205382.5|30
1634264920000|2021-10-15 02:28:40|205537.7|205387.7|205534.5|205384.5|205537.7|205387.7|205530.8|205380.8|18
1634264930000|2021-10-15 02:28:50|205532.6|205382.6|205532.9|205382.9|205534.9|205384.9|205530.2|205380.2|11
1634264940000|2021-10-15 02:29:00|205534.9|205384.9|205531|205381|205534.9|205384.9|205527.6|205377.6|26
1634264950000|2021-10-15 02:29:10|205530|205380|205529.4|205379.4|205534.7|205384.7|205528.4|205378.4|16
1634264960000|2021-10-15 02:29:20|205529.3|205379.3|205525.7|205375.7|205529.6|205379.6|205522.4|205372.4|10
1634264970000|2021-10-15 02:29:30|205533.8|205383.8|205528.3|205378.3|205533.8|205383.8|205527.7|205377.7|25
1634264980000|2021-10-15 02:29:40|205528.4|205378.4|205526.1|205376.1|205529.1|205379.1|205526.1|205376.1|18
1634264990000|2021-10-15 02:29:50|205528|205378|205534.5|205384.5|205537.6|205387.6|205527.1|205377.1|17
1634265000000|2021-10-15 02:30:00|205534.7|205384.7|205533.8|205383.8|205534.7|205384.7|205530.3|205380.3|24
1634265010000|2021-10-15 02:30:10|205533.6|205383.6|205536.8|205386.8|205539.3|205389.3|205533.6|205383.6|15
1634265020000|2021-10-15 02:30:20|205535.3|205385.3|205530.1|205380.1|205535.3|205385.3|205529.4|205379.4|20
1634265030000|2021-10-15 02:30:30|205533.7|205383.7|205532.4|205382.4|205534.4|205384.4|205531.1|205381.1|21
1634265040000|2021-10-15 02:30:40|205531|205381|205527.7|205377.7|205538.1|205388.1|205527.5|205377.5|26
1634265050000|2021-10-15 02:30:50|205528.9|205378.9|205537.1|205387.1|205537.1|205387.1|205528.9|205378.9|25
1634265060000|2021-10-15 02:31:00|205536.9|205386.9|205533.5|205383.5|205537.2|205387.2|205533.5|205383.5|16
1634265070000|2021-10-15 02:31:10|205534|205384|205530.7|205380.7|205535|205385|205528.3|205378.3|25
1634265080000|2021-10-15 02:31:20|205529.6|205379.6|205527.3|205377.3|205530.3|205380.3|205526|205376|26
1634265090000|2021-10-15 02:31:30|205526.7|205376.7|205528.3|205378.3|205530.3|205380.3|205524.5|205374.5|28
1634265100000|2021-10-15 02:31:40|205526.5|205376.5|205524.3|205374.3|205528.8|205378.8|205524.1|205374.1|24
1634265110000|2021-10-15 02:31:50|205524.5|205374.5|205533|205383|205534|205384|205523.3|205373.3|23
1634265120000|2021-10-15 02:32:00|205532.1|205382.1|205530.5|205380.5|205532.1|205382.1|205528.8|205378.8|17
1634265130000|2021-10-15 02:32:10|205532.6|205382.6|205531|205381|205532.6|205382.6|205528.9|205378.9|21
1634265140000|2021-10-15 02:32:20|205531.3|205381.3|205530.4|205380.4|205534.3|205384.3|205528.8|205378.8|25
1634265150000|2021-10-15 02:32:30|205530.9|205380.9|205525.6|205375.6|205532.6|205382.6|205525.6|205375.6|24
1634265160000|2021-10-15 02:32:40|205525.2|205375.2|205528.1|205378.1|205528.3|205378.3|205524.9|205374.9|13
1634265170000|2021-10-15 02:32:50|205527.9|205377.9|205532.1|205382.1|205533.7|205383.7|205526.9|205376.9|12
1634265180000|2021-10-15 02:33:00|205532.5|205382.5|205525.3|205375.3|205532.5|205382.5|205524|205374|19
1634265190000|2021-10-15 02:33:10|205525|205375|205526.7|205376.7|205527.3|205377.3|205525|205375|17
1634265200000|2021-10-15 02:33:20|205529.1|205379.1|205528.1|205378.1|205530.1|205380.1|205528.1|205378.1|16
1634265210000|2021-10-15 02:33:30|205529.5|205379.5|205528.2|205378.2|205529.9|205379.9|205527.5|205377.5|23
1634265220000|2021-10-15 02:33:40|205528.3|205378.3|205529.3|205379.3|205529.9|205379.9|205528.3|205378.3|14
1634265230000|2021-10-15 02:33:50|205530.5|205380.5|205529.7|205379.7|205530.7|205380.7|205528.8|205378.8|14
1634265240000|2021-10-15 02:34:00|205530.4|205380.4|205529.9|205379.9|205533.3|205383.3|205528.4|205378.4|22
1634265250000|2021-10-15 02:34:10|205529.6|205379.6|205526.5|205376.5|205529.6|205379.6|205524.8|205374.8|26
1634265260000|2021-10-15 02:34:20|205526.3|205376.3|205524.7|205374.7|205526.7|205376.7|205523.4|205373.4|24
1634265270000|2021-10-15 02:34:30|205525|205375|205524.8|205374.8|205525|205375|205523.4|205373.4|19
1634265280000|2021-10-15 02:34:40|205524.3|205374.3|205524.7|205374.7|205526.7|205376.7|205523.8|205373.8|15
1634265290000|2021-10-15 02:34:50|205525|205375|205528.6|205378.6|205528.6|205378.6|205525|205375|16
1634265300000|2021-10-15 02:35:00|205528.8|205378.8|205527.9|205377.9|205529.2|205379.2|205527.7|205377.7|21
1634265310000|2021-10-15 02:35:10|205528|205378|205529.2|205379.2|205529.2|205379.2|205527.6|205377.6|11
1634265320000|2021-10-15 02:35:20|205529.5|205379.5|205532.7|205382.7|205532.7|205382.7|205528.5|205378.5|14
1634265330000|2021-10-15 02:35:30|205532.8|205382.8|205534.2|205384.2|205534.3|205384.3|205531.6|205381.6|16
1634265340000|2021-10-15 02:35:40|205534.8|205384.8|205534.8|205384.8|205536.5|205386.5|205533.8|205383.8|23
1634265350000|2021-10-15 02:35:50|205535.9|205385.9|205535.1|205385.1|205536.5|205386.5|205533.7|205383.7|19
1634265360000|2021-10-15 02:36:00|205534.9|205384.9|205537.8|205387.8|205540.6|205390.6|205534.6|205384.6|17
1634265370000|2021-10-15 02:36:10|205537.2|205387.2|205535.1|205385.1|205541.5|205391.5|205535.1|205385.1|22
1634265380000|2021-10-15 02:36:20|205536.8|205386.8|205535.4|205385.4|205537.9|205387.9|205534.4|205384.4|27
1634265390000|2021-10-15 02:36:30|205535.8|205385.8|205538.6|205388.6|205538.6|205388.6|205535.1|205385.1|22
1634265400000|2021-10-15 02:36:40|205538.7|205388.7|205541|205391|205541.5|205391.5|205535.4|205385.4|23
1634265410000|2021-10-15 02:36:50|205540.9|205390.9|205541.3|205391.3|205541.5|205391.5|205540.4|205390.4|17
1634265420000|2021-10-15 02:37:00|205541.1|205391.1|205541.1|205391.1|205543.8|205393.8|205541.1|205391.1|13
1634265430000|2021-10-15 02:37:10|205540.9|205390.9|205542.9|205392.9|205543.8|205393.8|205540.9|205390.9|21
1634265440000|2021-10-15 02:37:20|205542.5|205392.5|205541.7|205391.7|205543.1|205393.1|205541.7|205391.7|18
1634265450000|2021-10-15 02:37:30|205541.8|205391.8|205541.3|205391.3|205541.8|205391.8|205540.5|205390.5|7
1634265460000|2021-10-15 02:37:40|205541.6|205391.6|205539.2|205389.2|205543.3|205393.3|205530.2|205380.2|14
1634265470000|2021-10-15 02:37:50|205540.7|205390.7|205541.7|205391.7|205542|205392|205536.8|205386.8|17
1634265480000|2021-10-15 02:38:00|205541|205391|205535.5|205385.5|205541.1|205391.1|205535.4|205385.4|13
1634265490000|2021-10-15 02:38:10|205536.1|205386.1|205537.1|205387.1|205539.9|205389.9|205535.2|205385.2|20
1634265500000|2021-10-15 02:38:20|205539.1|205389.1|205536.1|205386.1|205539.7|205389.7|205534|205384|13
1634265510000|2021-10-15 02:38:30|205548.1|205398.1|205544.3|205394.3|205548.1|205398.1|205541.1|205391.1|18
1634265520000|2021-10-15 02:38:40|205544.4|205394.4|205539.3|205389.3|205544.4|205394.4|205539.3|205389.3|19
1634265530000|2021-10-15 02:38:50|205538.5|205388.5|205548|205398|205548|205398|205535.2|205385.2|27
1634265540000|2021-10-15 02:39:00|205546|205396|205536.1|205386.1|205546|205396|205533.8|205383.8|37
1634265550000|2021-10-15 02:39:10|205535.9|205385.9|205536.7|205386.7|205540.2|205390.2|205534.8|205384.8|23
1634265560000|2021-10-15 02:39:20|205536.9|205386.9|205536.8|205386.8|205537.2|205387.2|205533.5|205383.5|20
1634265570000|2021-10-15 02:39:30|205537.4|205387.4|205540.2|205390.2|205545.8|205395.8|205533.4|205383.4|22
1634265580000|2021-10-15 02:39:40|205539.7|205389.7|205542.8|205392.8|205543.4|205393.4|205538.7|205388.7|9
1634265590000|2021-10-15 02:39:50|205541.7|205391.7|205536.3|205386.3|205545.5|205395.5|205536|205386|11
1634265600000|2021-10-15 02:40:00|205538.6|205388.6|205541.7|205391.7|205543.1|205393.1|205536.1|205386.1|26
1634265610000|2021-10-15 02:40:10|205539.3|205389.3|205542.3|205392.3|205544.2|205394.2|205537.5|205387.5|16
1634265620000|2021-10-15 02:40:20|205542.7|205392.7|205545.3|205395.3|205549.6|205399.6|205541.3|205391.3|20
1634265630000|2021-10-15 02:40:30|205545.1|205395.1|205549.7|205399.7|205550.2|205400.2|205544.9|205394.9|12
1634265640000|2021-10-15 02:40:40|205550|205400|205547|205397|205550|205400|205546.3|205396.3|15
1634265650000|2021-10-15 02:40:50|205546.2|205396.2|205546.8|205396.8|205546.8|205396.8|205545.4|205395.4|8
1634265660000|2021-10-15 02:41:00|205545.6|205395.6|205546.7|205396.7|205547.8|205397.8|205542.7|205392.7|11
1634265670000|2021-10-15 02:41:10|205547.3|205397.3|205545.3|205395.3|205547.5|205397.5|205544.9|205394.9|10
1634265680000|2021-10-15 02:41:20|205545.8|205395.8|205547|205397|205548.6|205398.6|205544.3|205394.3|19
1634265690000|2021-10-15 02:41:30|205546.7|205396.7|205537.4|205387.4|205549.1|205399.1|205537.4|205387.4|18
1634265700000|2021-10-15 02:41:40|205536.1|205386.1|205538.8|205388.8|205539|205389|205536.1|205386.1|22
1634265710000|2021-10-15 02:41:50|205538.3|205388.3|205538.7|205388.7|205539.2|205389.2|205538.1|205388.1|17
1634265720000|2021-10-15 02:42:00|205537.8|205387.8|205540.2|205390.2|205541.1|205391.1|205537.8|205387.8|20
1634265730000|2021-10-15 02:42:10|205540.9|205390.9|205538|205388|205540.9|205390.9|205537.3|205387.3|17
1634265740000|2021-10-15 02:42:20|205537.5|205387.5|205536|205386|205537.5|205387.5|205536|205386|5
1634265750000|2021-10-15 02:42:30|205536.9|205386.9|205537.7|205387.7|205538.3|205388.3|205534.6|205384.6|16
1634265760000|2021-10-15 02:42:40|205536.6|205386.6|205534.5|205384.5|205537.2|205387.2|205530.9|205380.9|21
1634265770000|2021-10-15 02:42:50|205533.8|205383.8|205528.1|205378.1|205533.8|205383.8|205526.6|205376.6|27
1634265780000|2021-10-15 02:43:00|205528.3|205378.3|205532|205382|205532.2|205382.2|205528.1|205378.1|25
1634265790000|2021-10-15 02:43:10|205531.9|205381.9|205540.2|205390.2|205540.2|205390.2|205531.9|205381.9|23
1634265800000|2021-10-15 02:43:20|205539.8|205389.8|205537.9|205387.9|205540.8|205390.8|205537|205387|22
1634265810000|2021-10-15 02:43:30|205537.8|205387.8|205536.6|205386.6|205538.7|205388.7|205535.5|205385.5|23
1634265820000|2021-10-15 02:43:40|205535.6|205385.6|205538.4|205388.4|205539.7|205389.7|205535.4|205385.4|20
1634265830000|2021-10-15 02:43:50|205538.8|205388.8|205535.3|205385.3|205538.8|205388.8|205534.4|205384.4|22
1634265840000|2021-10-15 02:44:00|205536.2|205386.2|205536.3|205386.3|205536.6|205386.6|205533.5|205383.5|22
1634265850000|2021-10-15 02:44:10|205535.9|205385.9|205532|205382|205537.8|205387.8|205530.3|205380.3|19
1634265860000|2021-10-15 02:44:20|205537.9|205387.9|205535|205385|205537.9|205387.9|205532.3|205382.3|21
1634265870000|2021-10-15 02:44:30|205535.6|205385.6|205542.2|205392.2|205542.2|205392.2|205533.9|205383.9|18
1634265880000|2021-10-15 02:44:40|205542.4|205392.4|205542.5|205392.5|205545.8|205395.8|205541.7|205391.7|14
1634265890000|2021-10-15 02:44:50|205542.8|205392.8|205543.7|205393.7|205545.2|205395.2|205539.6|205389.6|15
1634265900000|2021-10-15 02:45:00|205544.2|205394.2|205544.7|205394.7|205546.2|205396.2|205542.2|205392.2|18
1634265910000|2021-10-15 02:45:10|205543.7|205393.7|205545.1|205395.1|205545.1|205395.1|205543.4|205393.4|7
1634265920000|2021-10-15 02:45:20|205544.2|205394.2|205544.1|205394.1|205544.3|205394.3|205542.6|205392.6|9
1634265930000|2021-10-15 02:45:30|205544.6|205394.6|205547.1|205397.1|205547.5|205397.5|205539.5|205389.5|20
1634265940000|2021-10-15 02:45:40|205547.2|205397.2|205547.4|205397.4|205548.1|205398.1|205544.2|205394.2|13
1634265950000|2021-10-15 02:45:50|205547.5|205397.5|205548.1|205398.1|205548.6|205398.6|205544.3|205394.3|14
1634265960000|2021-10-15 02:46:00|205548|205398|205574.4|205424.4|205574.4|205424.4|205546.7|205396.7|20
1634265970000|2021-10-15 02:46:10|205571.5|205421.5|205572.2|205422.2|205579.9|205429.9|205569.5|205419.5|23
1634265980000|2021-10-15 02:46:20|205572.1|205422.1|205573.3|205423.3|205576.4|205426.4|205571.9|205421.9|24
1634265990000|2021-10-15 02:46:30|205572.1|205422.1|205570.8|205420.8|205574.5|205424.5|205564.3|205414.3|16
1634266000000|2021-10-15 02:46:40|205566.7|205416.7|205565.3|205415.3|205571.4|205421.4|205565.3|205415.3|9
1634266010000|2021-10-15 02:46:50|205566.3|205416.3|205552.3|205402.3|205566.3|205416.3|205552.2|205402.2|29
1634266020000|2021-10-15 02:47:00|205551.8|205401.8|205553.1|205403.1|205554.4|205404.4|205551.5|205401.5|20
1634266030000|2021-10-15 02:47:10|205553|205403|205552.2|205402.2|205553.4|205403.4|205551.3|205401.3|21
1634266040000|2021-10-15 02:47:20|205552|205402|205551.2|205401.2|205553.4|205403.4|205549.5|205399.5|14
1634266050000|2021-10-15 02:47:30|205550.7|205400.7|205551.5|205401.5|205553.1|205403.1|205548.8|205398.8|17
1634266060000|2021-10-15 02:47:40|205551.7|205401.7|205538.1|205388.1|205551.8|205401.8|205536.5|205386.5|19
1634266070000|2021-10-15 02:47:50|205537.5|205387.5|205541.8|205391.8|205542.3|205392.3|205536.9|205386.9|23
1634266080000|2021-10-15 02:48:00|205541.9|205391.9|205541.5|205391.5|205543.8|205393.8|205541.3|205391.3|18
1634266090000|2021-10-15 02:48:10|205541.7|205391.7|205542.6|205392.6|205543.9|205393.9|205540.1|205390.1|19
1634266100000|2021-10-15 02:48:20|205542.5|205392.5|205542.4|205392.4|205543|205393|205541.9|205391.9|7
1634266110000|2021-10-15 02:48:30|205539.2|205389.2|205543.8|205393.8|205543.8|205393.8|205539.2|205389.2|12
1634266120000|2021-10-15 02:48:40|205542.5|205392.5|205540.5|205390.5|205544.1|205394.1|205539.6|205389.6|20
1634266130000|2021-10-15 02:48:50|205538.2|205388.2|205540.8|205390.8|205542.9|205392.9|205535.9|205385.9|28
1634266140000|2021-10-15 02:49:00|205540.4|205390.4|205537.7|205387.7|205544|205394|205537.7|205387.7|19
1634266150000|2021-10-15 02:49:10|205538.2|205388.2|205539|205389|205539.7|205389.7|205537.1|205387.1|21
1634266160000|2021-10-15 02:49:20|205538.4|205388.4|205534.6|205384.6|205539.4|205389.4|205534.6|205384.6|22
1634266170000|2021-10-15 02:49:30|205534.2|205384.2|205533.4|205383.4|205535.6|205385.6|205531.9|205381.9|25
1634266180000|2021-10-15 02:49:40|205534|205384|205540.5|205390.5|205540.5|205390.5|205533.4|205383.4|25
1634266190000|2021-10-15 02:49:50|205539|205389|205538.2|205388.2|205539|205389|205534|205384|21
1634266200000|2021-10-15 02:50:00|205537.8|205387.8|205540.4|205390.4|205541.7|205391.7|205535.4|205385.4|36
1634266210000|2021-10-15 02:50:10|205540.5|205390.5|205540|205390|205542.1|205392.1|205540|205390|14
1634266220000|2021-10-15 02:50:20|205539.7|205389.7|205538.3|205388.3|205542.8|205392.8|205536.6|205386.6|19
1634266230000|2021-10-15 02:50:30|205539|205389|205535.6|205385.6|205539.6|205389.6|205535.1|205385.1|23
1634266240000|2021-10-15 02:50:40|205535.7|205385.7|205536.9|205386.9|205539|205389|205535.6|205385.6|25
1634266250000|2021-10-15 02:50:50|205537|205387|205536.5|205386.5|205537.6|205387.6|205535.3|205385.3|21
1634266260000|2021-10-15 02:51:00|205535.9|205385.9|205536.6|205386.6|205538.2|205388.2|205531.6|205381.6|25
1634266270000|2021-10-15 02:51:10|205536.5|205386.5|205538|205388|205539.8|205389.8|205535.7|205385.7|26
1634266280000|2021-10-15 02:51:20|205538.4|205388.4|205532.3|205382.3|205540.3|205390.3|205529.3|205379.3|31
1634266290000|2021-10-15 02:51:30|205529.2|205379.2|205537.6|205387.6|205539.2|205389.2|205528.3|205378.3|27
1634266300000|2021-10-15 02:51:40|205536.7|205386.7|205537.3|205387.3|205540.7|205390.7|205536.6|205386.6|22
1634266310000|2021-10-15 02:51:50|205539|205389|205537.5|205387.5|205539|205389|205537.4|205387.4|8
1634266320000|2021-10-15 02:52:00|205537.6|205387.6|205538.6|205388.6|205540.6|205390.6|205537.5|205387.5|18
1634266330000|2021-10-15 02:52:10|205538.5|205388.5|205539.2|205389.2|205540.2|205390.2|205538.3|205388.3|10
1634266340000|2021-10-15 02:52:20|205539.1|205389.1|205540.2|205390.2|205541.5|205391.5|205539.1|205389.1|15
1634266350000|2021-10-15 02:52:30|205540|205390|205544.6|205394.6|205544.6|205394.6|205540|205390|8
1634266360000|2021-10-15 02:52:40|205543.4|205393.4|205541.3|205391.3|205544.2|205394.2|205539.4|205389.4|17
1634266370000|2021-10-15 02:52:50|205541.2|205391.2|205540.3|205390.3|205541.2|205391.2|205540.1|205390.1|10
1634266380000|2021-10-15 02:53:00|205540.7|205390.7|205535.5|205385.5|205540.9|205390.9|205534.2|205384.2|17
1634266390000|2021-10-15 02:53:10|205536.1|205386.1|205538.9|205388.9|205540.2|205390.2|205536.1|205386.1|15
1634266400000|2021-10-15 02:53:20|205539|205389|205538.1|205388.1|205539.9|205389.9|205531.9|205381.9|32
1634266410000|2021-10-15 02:53:30|205537.7|205387.7|205539.6|205389.6|205539.6|205389.6|205532.9|205382.9|20
1634266420000|2021-10-15 02:53:40|205539.1|205389.1|205533.6|205383.6|205539.5|205389.5|205532.3|205382.3|26
1634266430000|2021-10-15 02:53:50|205533.5|205383.5|205538.2|205388.2|205538.6|205388.6|205532.2|205382.2|23
1634266440000|2021-10-15 02:54:00|205538.3|205388.3|205537.9|205387.9|205539.8|205389.8|205535.2|205385.2|19
1634266450000|2021-10-15 02:54:10|205538.2|205388.2|205540.3|205390.3|205540.3|205390.3|205536.3|205386.3|25
1634266460000|2021-10-15 02:54:20|205539.7|205389.7|205540.8|205390.8|205541.3|205391.3|205539.7|205389.7|15
1634266470000|2021-10-15 02:54:30|205540.5|205390.5|205539.5|205389.5|205541.2|205391.2|205539.5|205389.5|11
1634266480000|2021-10-15 02:54:40|205539.6|205389.6|205535.3|205385.3|205539.6|205389.6|205533.3|205383.3|30
1634266490000|2021-10-15 02:54:50|205535.8|205385.8|205535.1|205385.1|205536.6|205386.6|205534.6|205384.6|20
1634266500000|2021-10-15 02:55:00|205534.9|205384.9|205534.9|205384.9|205535.9|205385.9|205530.9|205380.9|21
1634266510000|2021-10-15 02:55:10|205536.8|205386.8|205537.1|205387.1|205538.3|205388.3|205534.3|205384.3|29
1634266520000|2021-10-15 02:55:20|205536.8|205386.8|205539.1|205389.1|205539.5|205389.5|205536.5|205386.5|32
1634266530000|2021-10-15 02:55:30|205539.2|205389.2|205538.1|205388.1|205539.2|205389.2|205538|205388|10
1634266540000|2021-10-15 02:55:40|205538.3|205388.3|205539.9|205389.9|205539.9|205389.9|205537|205387|16
1634266550000|2021-10-15 02:55:50|205537.3|205387.3|205529.4|205379.4|205540.3|205390.3|205529.3|205379.3|31
1634266560000|2021-10-15 02:56:00|205530.1|205380.1|205532.1|205382.1|205533.5|205383.5|205528.7|205378.7|26
1634266570000|2021-10-15 02:56:10|205532.2|205382.2|205533.3|205383.3|205534.2|205384.2|205532.2|205382.2|17
1634266580000|2021-10-15 02:56:20|205532.7|205382.7|205534.3|205384.3|205536.4|205386.4|205532.7|205382.7|13
1634266590000|2021-10-15 02:56:30|205533.7|205383.7|205538.7|205388.7|205541.3|205391.3|205533.5|205383.5|26
1634266600000|2021-10-15 02:56:40|205538.4|205388.4|205537.9|205387.9|205538.9|205388.9|205536.7|205386.7|13
1634266610000|2021-10-15 02:56:50|205537|205387|205530.6|205380.6|205539.9|205389.9|205529.9|205379.9|25
1634266620000|2021-10-15 02:57:00|205530.4|205380.4|205531|205381|205532.3|205382.3|205529.9|205379.9|20
1634266630000|2021-10-15 02:57:10|205530.7|205380.7|205524.9|205374.9|205532|205382|205524.9|205374.9|31
1634266640000|2021-10-15 02:57:20|205524.8|205374.8|205526.8|205376.8|205529|205379|205524.5|205374.5|13
1634266650000|2021-10-15 02:57:30|205527.3|205377.3|205525.5|205375.5|205527.4|205377.4|205524.2|205374.2|22
1634266660000|2021-10-15 02:57:40|205525.2|205375.2|205525.2|205375.2|205527.8|205377.8|205523.3|205373.3|17
1634266670000|2021-10-15 02:57:50|205524.7|205374.7|205524.6|205374.6|205524.7|205374.7|205522.5|205372.5|16
1634266680000|2021-10-15 02:58:00|205524.4|205374.4|205524.2|205374.2|205526.5|205376.5|205523.3|205373.3|15
1634266690000|2021-10-15 02:58:10|205524.3|205374.3|205524.5|205374.5|205525.9|205375.9|205523.6|205373.6|12
1634266700000|2021-10-15 02:58:20|205524.3|205374.3|205522.9|205372.9|205524.3|205374.3|205522.9|205372.9|6
1634266710000|2021-10-15 02:58:30|205523.4|205373.4|205524.1|205374.1|205526.1|205376.1|205522.9|205372.9|12
1634266720000|2021-10-15 02:58:40|205521.9|205371.9|205522.7|205372.7|205523.9|205373.9|205521.2|205371.2|15
1634266730000|2021-10-15 02:58:50|205527.1|205377.1|205531.2|205381.2|205532.6|205382.6|205526|205376|12
1634266740000|2021-10-15 02:59:00|205530.9|205380.9|205530.4|205380.4|205533.2|205383.2|205526.5|205376.5|21
1634266750000|2021-10-15 02:59:10|205531.8|205381.8|205531.5|205381.5|205532.9|205382.9|205530.4|205380.4|20
1634266760000|2021-10-15 02:59:20|205530.9|205380.9|205532|205382|205533.2|205383.2|205530.9|205380.9|17
1634266770000|2021-10-15 02:59:30|205532.5|205382.5|205532.7|205382.7|205533.5|205383.5|205531.4|205381.4|17
1634266780000|2021-10-15 02:59:40|205533.7|205383.7|205534.6|205384.6|205537.8|205387.8|205533.1|205383.1|21
1634266790000|2021-10-15 02:59:50|205534.7|205384.7|205532.6|205382.6|205535|205385|205532.1|205382.1|18
1634266800000|2021-10-15 03:00:00|205532|205382|205535.3|205385.3|205536.3|205386.3|205532|205382|23
1634266810000|2021-10-15 03:00:10|205533.9|205383.9|205531.1|205381.1|205535.3|205385.3|205531.1|205381.1|20
1634266820000|2021-10-15 03:00:20|205530.6|205380.6|205533.8|205383.8|205533.8|205383.8|205530.6|205380.6|16
1634266830000|2021-10-15 03:00:30|205535|205385|205535.7|205385.7|205536.5|205386.5|205535|205385|12
1634266840000|2021-10-15 03:00:40|205534.8|205384.8|205533.2|205383.2|205537.6|205387.6|205533.1|205383.1|23
1634266850000|2021-10-15 03:00:50|205533.3|205383.3|205538.2|205388.2|205540.1|205390.1|205533.3|205383.3|23
1634266860000|2021-10-15 03:01:00|205538.3|205388.3|205536.3|205386.3|205540.7|205390.7|205536.3|205386.3|24
1634266870000|2021-10-15 03:01:10|205536.2|205386.2|205535.4|205385.4|205536.4|205386.4|205535.4|205385.4|9
1634266880000|2021-10-15 03:01:20|205535.5|205385.5|205534.4|205384.4|205535.5|205385.5|205533.6|205383.6|17
1634266890000|2021-10-15 03:01:30|205534.3|205384.3|205531.9|205381.9|205534.6|205384.6|205531.6|205381.6|17
1634266900000|2021-10-15 03:01:40|205531.1|205381.1|205532.9|205382.9|205534.6|205384.6|205529.3|205379.3|19
1634266910000|2021-10-15 03:01:50|205532.3|205382.3|205529.7|205379.7|205532.7|205382.7|205528.7|205378.7|15
1634266920000|2021-10-15 03:02:00|205530.4|205380.4|205533.2|205383.2|205534.8|205384.8|205529|205379|27
1634266930000|2021-10-15 03:02:10|205532.6|205382.6|205534.3|205384.3|205535.7|205385.7|205532.3|205382.3|16
1634266940000|2021-10-15 03:02:20|205534|205384|205537.8|205387.8|205539.9|205389.9|205533.6|205383.6|15
1634266950000|2021-10-15 03:02:30|205539.1|205389.1|205535.7|205385.7|205539.1|205389.1|205534.9|205384.9|34
1634266960000|2021-10-15 03:02:40|205536.2|205386.2|205535.6|205385.6|205536.5|205386.5|205533.8|205383.8|26
1634266970000|2021-10-15 03:02:50|205535.4|205385.4|205534.7|205384.7|205536.7|205386.7|205532.2|205382.2|29
1634266980000|2021-10-15 03:03:00|205535|205385|205538.7|205388.7|205538.7|205388.7|205535|205385|19
1634266990000|2021-10-15 03:03:10|205535.7|205385.7|205540.1|205390.1|205540.8|205390.8|205535.7|205385.7|16
1634267000000|2021-10-15 03:03:20|205539.5|205389.5|205537.9|205387.9|205540.5|205390.5|205537.9|205387.9|17
1634267010000|2021-10-15 03:03:30|205538|205388|205538|205388|205540.5|205390.5|205535.6|205385.6|23
1634267020000|2021-10-15 03:03:40|205538.2|205388.2|205538.4|205388.4|205539.4|205389.4|205536.4|205386.4|22
1634267030000|2021-10-15 03:03:50|205537.6|205387.6|205539.4|205389.4|205540.1|205390.1|205537.4|205387.4|18
1634267040000|2021-10-15 03:04:00|205538.6|205388.6|205532.9|205382.9|205539.1|205389.1|205532.9|205382.9|23
1634267050000|2021-10-15 03:04:10|205533.1|205383.1|205530.7|205380.7|205534|205384|205530.7|205380.7|15
1634267060000|2021-10-15 03:04:20|205530.8|205380.8|205533.6|205383.6|205534.4|205384.4|205528.8|205378.8|15
1634267070000|2021-10-15 03:04:30|205533.9|205383.9|205540|205390|205540|205390|205533.9|205383.9|20
1634267080000|2021-10-15 03:04:40|205538.8|205388.8|205537.8|205387.8|205539.4|205389.4|205536.5|205386.5|20
1634267090000|2021-10-15 03:04:50|205537.9|205387.9|205540.5|205390.5|205540.5|205390.5|205537.2|205387.2|13
1634267100000|2021-10-15 03:05:00|205539.5|205389.5|205539.4|205389.4|205539.9|205389.9|205538.5|205388.5|9
1634267110000|2021-10-15 03:05:10|205539.1|205389.1|205539.2|205389.2|205539.6|205389.6|205538.9|205388.9|4
1634267120000|2021-10-15 03:05:20|205537.2|205387.2|205540.9|205390.9|205541.5|205391.5|205536.8|205386.8|13
1634267130000|2021-10-15 03:05:30|205540.7|205390.7|205537|205387|205540.7|205390.7|205536.7|205386.7|17
1634267140000|2021-10-15 03:05:40|205537.1|205387.1|205539.8|205389.8|205542.8|205392.8|205537.1|205387.1|20
1634267150000|2021-10-15 03:05:50|205539|205389|205538.6|205388.6|205540.6|205390.6|205538.6|205388.6|28
1634267160000|2021-10-15 03:06:00|205538.5|205388.5|205539.9|205389.9|205540.5|205390.5|205537.5|205387.5|23
1634267170000|2021-10-15 03:06:10|205540.8|205390.8|205540.7|205390.7|205541.5|205391.5|205538.8|205388.8|10
1634267180000|2021-10-15 03:06:20|205540.2|205390.2|205540.2|205390.2|205542.8|205392.8|205539.5|205389.5|12
1634267190000|2021-10-15 03:06:30|205540.5|205390.5|205537.9|205387.9|205540.5|205390.5|205537.9|205387.9|11
1634267200000|2021-10-15 03:06:40|205537.8|205387.8|205539.5|205389.5|205542.4|205392.4|205534|205384|14
1634267210000|2021-10-15 03:06:50|205538.9|205388.9|205537.8|205387.8|205538.9|205388.9|205536.7|205386.7|14
1634267220000|2021-10-15 03:07:00|205537.4|205387.4|205534.9|205384.9|205540.1|205390.1|205534.4|205384.4|17
1634267230000|2021-10-15 03:07:10|205534.8|205384.8|205530.9|205380.9|205537.5|205387.5|205528.3|205378.3|21
1634267240000|2021-10-15 03:07:20|205530.1|205380.1|205529.4|205379.4|205530.3|205380.3|205529|205379|12
1634267250000|2021-10-15 03:07:30|205529.5|205379.5|205528|205378|205529.5|205379.5|205527|205377|13
1634267260000|2021-10-15 03:07:40|205527.1|205377.1|205527.3|205377.3|205528.6|205378.6|205527.1|205377.1|16
1634267270000|2021-10-15 03:07:50|205527.1|205377.1|205529|205379|205531.4|205381.4|205527.1|205377.1|10
1634267280000|2021-10-15 03:08:00|205529.2|205379.2|205527.3|205377.3|205530|205380|205525.9|205375.9|18
1634267290000|2021-10-15 03:08:10|205526.9|205376.9|205532.2|205382.2|205532.2|205382.2|205525.7|205375.7|14
1634267300000|2021-10-15 03:08:20|205532|205382|205530.8|205380.8|205532.3|205382.3|205530|205380|13
1634267310000|2021-10-15 03:08:30|205531.3|205381.3|205528.8|205378.8|205531.3|205381.3|205528.8|205378.8|8
1634267320000|2021-10-15 03:08:40|205528.4|205378.4|205528.9|205378.9|205529.9|205379.9|205525.8|205375.8|10
1634267330000|2021-10-15 03:08:50|205527|205377|205532|205382|205532|205382|205524.2|205374.2|8
1634267340000|2021-10-15 03:09:00|205526.5|205376.5|205526.9|205376.9|205529.1|205379.1|205525.3|205375.3|14
1634267350000|2021-10-15 03:09:10|205525.6|205375.6|205525.1|205375.1|205528.8|205378.8|205525.1|205375.1|12
1634267360000|2021-10-15 03:09:20|205524.6|205374.6|205524.7|205374.7|205525.9|205375.9|205523.9|205373.9|10
1634267370000|2021-10-15 03:09:30|205524.9|205374.9|205522.7|205372.7|205524.9|205374.9|205519.5|205369.5|15
1634267380000|2021-10-15 03:09:40|205524.5|205374.5|205526.4|205376.4|205526.4|205376.4|205519.1|205369.1|13
1634267390000|2021-10-15 03:09:50|205525.4|205375.4|205523.7|205373.7|205526.7|205376.7|205523.7|205373.7|18
1634267400000|2021-10-15 03:10:00|205524.1|205374.1|205525.7|205375.7|205533.7|205383.7|205523.4|205373.4|21
1634267410000|2021-10-15 03:10:10|205527.6|205377.6|205529.6|205379.6|205529.6|205379.6|205524.9|205374.9|25
1634267420000|2021-10-15 03:10:20|205531.2|205381.2|205529.8|205379.8|205531.2|205381.2|205528|205378|10
1634267430000|2021-10-15 03:10:30|205529.7|205379.7|205534.8|205384.8|205534.8|205384.8|205529|205379|15
1634267440000|2021-10-15 03:10:40|205533.3|205383.3|205533.4|205383.4|205535.3|205385.3|205532.6|205382.6|15
1634267450000|2021-10-15 03:10:50|205533|205383|205535.7|205385.7|205536|205386|205532.8|205382.8|20
1634267460000|2021-10-15 03:11:00|205536.1|205386.1|205532.9|205382.9|205536.1|205386.1|205531.9|205381.9|15
1634267470000|2021-10-15 03:11:10|205532.3|205382.3|205532.4|205382.4|205534.4|205384.4|205532.3|205382.3|10
1634267480000|2021-10-15 03:11:20|205535.3|205385.3|205535.4|205385.4|205537.2|205387.2|205533.9|205383.9|13
1634267490000|2021-10-15 03:11:30|205535.3|205385.3|205535.9|205385.9|205537.5|205387.5|205534.3|205384.3|19
1634267500000|2021-10-15 03:11:40|205535.7|205385.7|205534|205384|205537.1|205387.1|205533.1|205383.1|26
1634267510000|2021-10-15 03:11:50|205535.7|205385.7|205535.7|205385.7|205540.2|205390.2|205531.7|205381.7|24
1634267520000|2021-10-15 03:12:00|205535.1|205385.1|205531.2|205381.2|205535.1|205385.1|205530.1|205380.1|16
1634267530000|2021-10-15 03:12:10|205531|205381|205526.8|205376.8|205534.5|205384.5|205523.9|205373.9|22
1634267540000|2021-10-15 03:12:20|205526.5|205376.5|205529.1|205379.1|205530|205380|205525.7|205375.7|19
1634267550000|2021-10-15 03:12:30|205528.6|205378.6|205533|205383|205537.7|205387.7|205528.6|205378.6|20
1634267560000|2021-10-15 03:12:40|205532.8|205382.8|205534.8|205384.8|205535.3|205385.3|205530.7|205380.7|20
1634267570000|2021-10-15 03:12:50|205534.6|205384.6|205532.6|205382.6|205535.5|205385.5|205532.6|205382.6|18
1634267580000|2021-10-15 03:13:00|205536.2|205386.2|205530|205380|205536.2|205386.2|205530|205380|11
1634267590000|2021-10-15 03:13:10|205530.1|205380.1|205526.4|205376.4|205531|205381|205526|205376|20
1634267600000|2021-10-15 03:13:20|205526.5|205376.5|205525.5|205375.5|205527.4|205377.4|205525.1|205375.1|10
1634267610000|2021-10-15 03:13:30|205520.1|205370.1|205528.5|205378.5|205529.8|205379.8|205520.1|205370.1|14
1634267620000|2021-10-15 03:13:40|205528.6|205378.6|205529.4|205379.4|205532.7|205382.7|205524.9|205374.9|21
1634267630000|2021-10-15 03:13:50|205528.4|205378.4|205531.6|205381.6|205533.4|205383.4|205528.2|205378.2|25
1634267640000|2021-10-15 03:14:00|205529.6|205379.6|205527.5|205377.5|205530.2|205380.2|205527.5|205377.5|17
1634267650000|2021-10-15 03:14:10|205527.7|205377.7|205533.7|205383.7|205534.3|205384.3|205526.9|205376.9|14
1634267660000|2021-10-15 03:14:20|205533.9|205383.9|205529.9|205379.9|205535.2|205385.2|205525.3|205375.3|25
1634267670000|2021-10-15 03:14:30|205528.3|205378.3|205532.3|205382.3|205533.2|205383.2|205527.2|205377.2|13
1634267680000|2021-10-15 03:14:40|205530.8|205380.8|205523.9|205373.9|205531|205381|205523.6|205373.6|21
1634267690000|2021-10-15 03:14:50|205524.6|205374.6|205523.5|205373.5|205525|205375|205523.4|205373.4|19
1634267700000|2021-10-15 03:15:00|205524|205374|205527.4|205377.4|205527.4|205377.4|205523.8|205373.8|8
1634267710000|2021-10-15 03:15:10|205527.5|205377.5|205530|205380|205531.5|205381.5|205524.9|205374.9|20
1634267720000|2021-10-15 03:15:20|205529.1|205379.1|205528.2|205378.2|205529.7|205379.7|205526.7|205376.7|13
1634267730000|2021-10-15 03:15:30|205531.4|205381.4|205532.9|205382.9|205533.7|205383.7|205529.2|205379.2|26
1634267740000|2021-10-15 03:15:40|205532.8|205382.8|205528.4|205378.4|205534.8|205384.8|205528.4|205378.4|17
1634267750000|2021-10-15 03:15:50|205528|205378|205531.4|205381.4|205535.3|205385.3|205528|205378|18
1634267760000|2021-10-15 03:16:00|205533.2|205383.2|205533.1|205383.1|205535.4|205385.4|205529.3|205379.3|18
1634267770000|2021-10-15 03:16:10|205533.8|205383.8|205535|205385|205538.6|205388.6|205532.5|205382.5|23
1634267780000|2021-10-15 03:16:20|205535.2|205385.2|205537.6|205387.6|205537.6|205387.6|205533.9|205383.9|18
1634267790000|2021-10-15 03:16:30|205538.3|205388.3|205535.2|205385.2|205538.3|205388.3|205533.7|205383.7|19
1634267800000|2021-10-15 03:16:40|205535.1|205385.1|205535.2|205385.2|205539.9|205389.9|205533.4|205383.4|24
1634267810000|2021-10-15 03:16:50|205536.2|205386.2|205540.4|205390.4|205540.4|205390.4|205535.1|205385.1|16
1634267820000|2021-10-15 03:17:00|205540.5|205390.5|205537|205387|205540.5|205390.5|205536.1|205386.1|13
1634267830000|2021-10-15 03:17:10|205537.3|205387.3|205538|205388|205540.5|205390.5|205537.3|205387.3|14
1634267840000|2021-10-15 03:17:20|205538.5|205388.5|205540.2|205390.2|205542.6|205392.6|205538.5|205388.5|16
1634267850000|2021-10-15 03:17:30|205540.6|205390.6|205532.4|205382.4|205540.6|205390.6|205531|205381|20
1634267860000|2021-10-15 03:17:40|205533.8|205383.8|205538.8|205388.8|205538.8|205388.8|205530.3|205380.3|11
1634267870000|2021-10-15 03:17:50|205538.7|205388.7|205534.6|205384.6|205538.7|205388.7|205534.6|205384.6|8
1634267880000|2021-10-15 03:18:00|205535.4|205385.4|205531.4|205381.4|205536.8|205386.8|205529.9|205379.9|19
1634267890000|2021-10-15 03:18:10|205531.3|205381.3|205534.9|205384.9|205535.3|205385.3|205530.3|205380.3|23
1634267900000|2021-10-15 03:18:20|205533.7|205383.7|205537.6|205387.6|205538.9|205388.9|205533.7|205383.7|19
1634267910000|2021-10-15 03:18:30|205534.7|205384.7|205532.4|205382.4|205538.2|205388.2|205530.3|205380.3|18
1634267920000|2021-10-15 03:18:40|205532.9|205382.9|205536.2|205386.2|205538.7|205388.7|205532.9|205382.9|13
1634267930000|2021-10-15 03:18:50|205535.1|205385.1|205532.1|205382.1|205537.4|205387.4|205532.1|205382.1|10
1634267940000|2021-10-15 03:19:00|205532.6|205382.6|205538.2|205388.2|205541.8|205391.8|205532.6|205382.6|11
1634267950000|2021-10-15 03:19:10|205536.9|205386.9|205538.1|205388.1|205541.9|205391.9|205534.3|205384.3|23
1634267960000|2021-10-15 03:19:20|205538.5|205388.5|205542.3|205392.3|205543.2|205393.2|205538.5|205388.5|19
1634267970000|2021-10-15 03:19:30|205542.2|205392.2|205542.1|205392.1|205542.9|205392.9|205541|205391|15
1634267980000|2021-10-15 03:19:40|205541.2|205391.2|205543.8|205393.8|205545|205395|205540.3|205390.3|23
1634267990000|2021-10-15 03:19:50|205542.7|205392.7|205543.5|205393.5|205545.3|205395.3|205542.7|205392.7|24
1634268000000|2021-10-15 03:20:00|205543.9|205393.9|205541.7|205391.7|205545.9|205395.9|205540.7|205390.7|20
1634268010000|2021-10-15 03:20:10|205544.5|205394.5|205539.8|205389.8|205545.7|205395.7|205538.4|205388.4|13
1634268020000|2021-10-15 03:20:20|205540|205390|205538.6|205388.6|205540|205390|205538.6|205388.6|11
1634268030000|2021-10-15 03:20:30|205538.4|205388.4|205536.2|205386.2|205539.3|205389.3|205536.2|205386.2|18
1634268040000|2021-10-15 03:20:40|205536.1|205386.1|205538.5|205388.5|205539.6|205389.6|205536.1|205386.1|13
1634268050000|2021-10-15 03:20:50|205538|205388|205536.1|205386.1|205538.1|205388.1|205536.1|205386.1|9
1634268060000|2021-10-15 03:21:00|205535.9|205385.9|205534.2|205384.2|205538.3|205388.3|205533.6|205383.6|14
1634268070000|2021-10-15 03:21:10|205536.9|205386.9|205536.2|205386.2|205537.1|205387.1|205529.6|205379.6|11
1634268080000|2021-10-15 03:21:20|205539.1|205389.1|205535|205385|205539.1|205389.1|205534.5|205384.5|9
1634268090000|2021-10-15 03:21:30|205534.8|205384.8|205534.4|205384.4|205535.5|205385.5|205534.2|205384.2|9
1634268100000|2021-10-15 03:21:40|205534.5|205384.5|205533.8|205383.8|205534.5|205384.5|205532.9|205382.9|7
1634268110000|2021-10-15 03:21:50|205530.1|205380.1|205533.6|205383.6|205535.9|205385.9|205530.1|205380.1|11
1634268120000|2021-10-15 03:22:00|205535.5|205385.5|205539|205389|205539|205389|205531.6|205381.6|19
1634268130000|2021-10-15 03:22:10|205538.2|205388.2|205534.4|205384.4|205538.4|205388.4|205533.7|205383.7|15
1634268140000|2021-10-15 03:22:20|205533.6|205383.6|205531.2|205381.2|205533.6|205383.6|205530.4|205380.4|10
1634268150000|2021-10-15 03:22:30|205531|205381|205533.6|205383.6|205533.6|205383.6|205531|205381|9
1634268160000|2021-10-15 03:22:40|205533.2|205383.2|205533|205383|205534.8|205384.8|205528.3|205378.3|14
1634268170000|2021-10-15 03:22:50|205532.7|205382.7|205531.3|205381.3|205535.9|205385.9|205531.3|205381.3|13
1634268180000|2021-10-15 03:23:00|205531.1|205381.1|205533.1|205383.1|205535.7|205385.7|205531.1|205381.1|13
1634268190000|2021-10-15 03:23:10|205532.7|205382.7|205533.8|205383.8|205535|205385|205531.6|205381.6|11
1634268200000|2021-10-15 03:23:20|205538.3|205388.3|205532.6|205382.6|205538.3|205388.3|205532.5|205382.5|7
1634268210000|2021-10-15 03:23:30|205533.6|205383.6|205534.7|205384.7|205541.2|205391.2|205533.6|205383.6|19
1634268220000|2021-10-15 03:23:40|205536.1|205386.1|205535.9|205385.9|205537.1|205387.1|205532.5|205382.5|20
1634268230000|2021-10-15 03:23:50|205534.1|205384.1|205536.6|205386.6|205539.5|205389.5|205534|205384|23
1634268240000|2021-10-15 03:24:00|205537.1|205387.1|205535.4|205385.4|205538.7|205388.7|205535.4|205385.4|19
1634268250000|2021-10-15 03:24:10|205535.6|205385.6|205535.4|205385.4|205536.5|205386.5|205534.3|205384.3|13
1634268260000|2021-10-15 03:24:20|205534.9|205384.9|205534|205384|205536|205386|205534|205384|19
1634268270000|2021-10-15 03:24:30|205536.1|205386.1|205534.6|205384.6|205537.4|205387.4|205532.8|205382.8|9
1634268280000|2021-10-15 03:24:40|205534|205384|205531.8|205381.8|205537.3|205387.3|205531.3|205381.3|24
1634268290000|2021-10-15 03:24:50|205534|205384|205531.4|205381.4|205535.5|205385.5|205528.8|205378.8|13
1634268300000|2021-10-15 03:25:00|205531|205381|205530.4|205380.4|205531|205381|205529.4|205379.4|12
1634268310000|2021-10-15 03:25:10|205531.8|205381.8|205534.4|205384.4|205534.4|205384.4|205530.7|205380.7|21
1634268320000|2021-10-15 03:25:20|205536|205386|205535.6|205385.6|205536.2|205386.2|205534|205384|13
1634268330000|2021-10-15 03:25:30|205535.4|205385.4|205533.4|205383.4|205535.4|205385.4|205533.4|205383.4|13
1634268340000|2021-10-15 03:25:40|205533.6|205383.6|205535.6|205385.6|205538.8|205388.8|205532.6|205382.6|18
1634268350000|2021-10-15 03:25:50|205535.5|205385.5|205539.7|205389.7|205541.5|205391.5|205535.5|205385.5|19
1634268360000|2021-10-15 03:26:00|205539.6|205389.6|205541|205391|205541|205391|205536.3|205386.3|10
1634268370000|2021-10-15 03:26:10|205540.4|205390.4|205540.5|205390.5|205541.4|205391.4|205539.9|205389.9|16
1634268380000|2021-10-15 03:26:20|205540.4|205390.4|205537.7|205387.7|205541.2|205391.2|205537.5|205387.5|7
1634268390000|2021-10-15 03:26:30|205537.8|205387.8|205541|205391|205542.5|205392.5|205537.8|205387.8|14
1634268400000|2021-10-15 03:26:40|205540.8|205390.8|205539.5|205389.5|205540.8|205390.8|205536.2|205386.2|21
1634268410000|2021-10-15 03:26:50|205539.8|205389.8|205539.1|205389.1|205540.5|205390.5|205536.1|205386.1|18
1634268420000|2021-10-15 03:27:00|205535.9|205385.9|205538.5|205388.5|205539.2|205389.2|205534.5|205384.5|20
1634268430000|2021-10-15 03:27:10|205538.2|205388.2|205536.5|205386.5|205538.9|205388.9|205536.5|205386.5|6
1634268440000|2021-10-15 03:27:20|205535.7|205385.7|205532.3|205382.3|205535.8|205385.8|205525.6|205375.6|15
1634268450000|2021-10-15 03:27:30|205531.7|205381.7|205532.9|205382.9|205536.1|205386.1|205531.1|205381.1|22
1634268460000|2021-10-15 03:27:40|205533.3|205383.3|205532.8|205382.8|205533.8|205383.8|205532.1|205382.1|11
1634268470000|2021-10-15 03:27:50|205531.6|205381.6|205532.8|205382.8|205533.7|205383.7|205531.6|205381.6|11
1634268480000|2021-10-15 03:28:00|205533.7|205383.7|205528.4|205378.4|205536.1|205386.1|205525.8|205375.8|18
1634268490000|2021-10-15 03:28:10|205530.6|205380.6|205527.7|205377.7|205530.6|205380.6|205527.3|205377.3|14
1634268500000|2021-10-15 03:28:20|205527.6|205377.6|205527.6|205377.6|205529|205379|205527.6|205377.6|9
1634268510000|2021-10-15 03:28:30|205527.9|205377.9|205530.3|205380.3|205531.6|205381.6|205526.8|205376.8|17
1634268520000|2021-10-15 03:28:40|205530.5|205380.5|205532.2|205382.2|205538.3|205388.3|205530.2|205380.2|17
1634268530000|2021-10-15 03:28:50|205534.4|205384.4|205534.5|205384.5|205535.4|205385.4|205532.6|205382.6|14
1634268540000|2021-10-15 03:29:00|205534.4|205384.4|205538.1|205388.1|205538.8|205388.8|205534.3|205384.3|13
1634268550000|2021-10-15 03:29:10|205537.9|205387.9|205538.3|205388.3|205539.4|205389.4|205537.9|205387.9|9
1634268560000|2021-10-15 03:29:20|205538.1|205388.1|205539.4|205389.4|205539.5|205389.5|205538.1|205388.1|17
1634268570000|2021-10-15 03:29:30|205538.3|205388.3|205537.9|205387.9|205539.5|205389.5|205537.9|205387.9|13
1634268580000|2021-10-15 03:29:40|205537.1|205387.1|205537.8|205387.8|205539.3|205389.3|205534.2|205384.2|22
1634268590000|2021-10-15 03:29:50|205538.2|205388.2|205539|205389|205540|205390|205537.4|205387.4|17
1634268600000|2021-10-15 03:30:00|205539.4|205389.4|205545.3|205395.3|205546.2|205396.2|205539.4|205389.4|24
1634268610000|2021-10-15 03:30:10|205544.1|205394.1|205543.7|205393.7|205546.3|205396.3|205543.4|205393.4|9
1634268620000|2021-10-15 03:30:20|205545|205395|205545.2|205395.2|205545.4|205395.4|205543.1|205393.1|14
1634268630000|2021-10-15 03:30:30|205544.7|205394.7|205540.7|205390.7|205544.9|205394.9|205540.3|205390.3|8
1634268640000|2021-10-15 03:30:40|205543.7|205393.7|205544|205394|205544.2|205394.2|205542.3|205392.3|13
1634268650000|2021-10-15 03:30:50|205543.4|205393.4|205561.6|205411.6|205566.3|205416.3|205543.1|205393.1|16
1634268660000|2021-10-15 03:31:00|205562.8|205412.8|205563.4|205413.4|205565.8|205415.8|205559.6|205409.6|16
1634268670000|2021-10-15 03:31:10|205564|205414|205562.3|205412.3|205564|205414|205561|205411|9
1634268680000|2021-10-15 03:31:20|205562.4|205412.4|205562.1|205412.1|205563.7|205413.7|205562.1|205412.1|4
1634268690000|2021-10-15 03:31:30|205562.6|205412.6|205557.1|205407.1|205562.6|205412.6|205557|205407|15
1634268700000|2021-10-15 03:31:40|205557.6|205407.6|205555.4|205405.4|205559|205409|205554.7|205404.7|17
1634268710000|2021-10-15 03:31:50|205555|205405|205557.8|205407.8|205559.2|205409.2|205554.4|205404.4|23
1634268720000|2021-10-15 03:32:00|205557.5|205407.5|205558|205408|205560.8|205410.8|205557.4|205407.4|22
1634268730000|2021-10-15 03:32:10|205558.4|205408.4|205559.5|205409.5|205560.8|205410.8|205557.7|205407.7|17
1634268740000|2021-10-15 03:32:20|205559.4|205409.4|205558.5|205408.5|205559.4|205409.4|205556.8|205406.8|18
1634268750000|2021-10-15 03:32:30|205558|205408|205559.7|205409.7|205563.1|205413.1|205558|205408|24
1634268760000|2021-10-15 03:32:40|205559.2|205409.2|205545.5|205395.5|205559.2|205409.2|205543.6|205393.6|17
1634268770000|2021-10-15 03:32:50|205548.3|205398.3|205545.7|205395.7|205548.3|205398.3|205544.5|205394.5|6
1634268780000|2021-10-15 03:33:00|205545.8|205395.8|205545.5|205395.5|205546.3|205396.3|205545|205395|10
1634268790000|2021-10-15 03:33:10|205545.9|205395.9|205545.7|205395.7|205547.1|205397.1|205545.6|205395.6|9
1634268800000|2021-10-15 03:33:20|205546.6|205396.6|205546.1|205396.1|205546.6|205396.6|205541.9|205391.9|7
1634268810000|2021-10-15 03:33:30|205546|205396|205545.6|205395.6|205546|205396|205545.4|205395.4|6
1634268820000|2021-10-15 03:33:40|205543.9|205393.9|205542.7|205392.7|205543.9|205393.9|205542.7|205392.7|3
1634268830000|2021-10-15 03:33:50|205542.4|205392.4|205543.8|205393.8|205544.5|205394.5|205542.4|205392.4|4
1634268840000|2021-10-15 03:34:00|205542.3|205392.3|205543.1|205393.1|205543.1|205393.1|205542.1|205392.1|3
1634268850000|2021-10-15 03:34:10|205543.2|205393.2|205545.6|205395.6|205547.6|205397.6|205542.1|205392.1|11
1634268860000|2021-10-15 03:34:20|205545.8|205395.8|205546.2|205396.2|205546.2|205396.2|205544.7|205394.7|6
1634268870000|2021-10-15 03:34:30|205543.1|205393.1|205545|205395|205546.3|205396.3|205543.1|205393.1|8
1634268880000|2021-10-15 03:34:40|205543.5|205393.5|205544.2|205394.2|205545.6|205395.6|205543.1|205393.1|6
1634268890000|2021-10-15 03:34:50|205545.1|205395.1|205544.1|205394.1|205545.3|205395.3|205543.9|205393.9|7
1634268900000|2021-10-15 03:35:00|205543.5|205393.5|205546.3|205396.3|205546.3|205396.3|205543.5|205393.5|10
1634268910000|2021-10-15 03:35:10|205546.5|205396.5|205543.8|205393.8|205546.5|205396.5|205543.8|205393.8|5
1634268920000|2021-10-15 03:35:20|205543.5|205393.5|205545.6|205395.6|205545.6|205395.6|205543.4|205393.4|5
1634268930000|2021-10-15 03:35:30|205544.4|205394.4|205543|205393|205547.2|205397.2|205541.7|205391.7|12
1634268940000|2021-10-15 03:35:40|205549.2|205399.2|205543.3|205393.3|205549.2|205399.2|205543.3|205393.3|9
1634268950000|2021-10-15 03:35:50|205546.9|205396.9|205545|205395|205546.9|205396.9|205542.8|205392.8|7
1634268960000|2021-10-15 03:36:00|205545.1|205395.1|205543.3|205393.3|205545.1|205395.1|205543.3|205393.3|10
1634268970000|2021-10-15 03:36:10|205544.1|205394.1|205548.8|205398.8|205549.5|205399.5|205542.8|205392.8|8
1634268980000|2021-10-15 03:36:20|205548.9|205398.9|205548.2|205398.2|205548.9|205398.9|205547.9|205397.9|5
1634268990000|2021-10-15 03:36:30|205546.4|205396.4|205546.6|205396.6|205546.6|205396.6|205545.8|205395.8|7
1634269000000|2021-10-15 03:36:40|205547.2|205397.2|205545.4|205395.4|205548.5|205398.5|205545.4|205395.4|6
1634269010000|2021-10-15 03:36:50|205544.1|205394.1|205545.9|205395.9|205545.9|205395.9|205543.4|205393.4|5
1634269020000|2021-10-15 03:37:00|205546.8|205396.8|205549|205399|205549.6|205399.6|205545.9|205395.9|7
1634269030000|2021-10-15 03:37:10|205549.1|205399.1|205542.8|205392.8|205553.1|205403.1|205542.7|205392.7|10
1634269040000|2021-10-15 03:37:20|205544.8|205394.8|205534.4|205384.4|205544.8|205394.8|205526.3|205376.3|15
1634269050000|2021-10-15 03:37:30|205534.6|205384.6|205535.9|205385.9|205537.8|205387.8|205533.4|205383.4|21
1634269060000|2021-10-15 03:37:40|205534.9|205384.9|205533.2|205383.2|205535.4|205385.4|205532|205382|13
1634269070000|2021-10-15 03:37:50|205533.4|205383.4|205533.6|205383.6|205537.1|205387.1|205533.4|205383.4|12
1634269080000|2021-10-15 03:38:00|205533.4|205383.4|205531.8|205381.8|205533.4|205383.4|205531.5|205381.5|11
1634269090000|2021-10-15 03:38:10|205534.4|205384.4|205531.7|205381.7|205534.4|205384.4|205531.7|205381.7|13
1634269100000|2021-10-15 03:38:20|205531.6|205381.6|205536.8|205386.8|205537.1|205387.1|205531.1|205381.1|20
1634269110000|2021-10-15 03:38:30|205537.3|205387.3|205540.8|205390.8|205541.3|205391.3|205536.2|205386.2|15
1634269120000|2021-10-15 03:38:40|205540.5|205390.5|205542.3|205392.3|205544|205394|205538.7|205388.7|15
1634269130000|2021-10-15 03:38:50|205542.7|205392.7|205540.2|205390.2|205542.7|205392.7|205540.2|205390.2|9
1634269140000|2021-10-15 03:39:00|205540.7|205390.7|205539.6|205389.6|205542|205392|205537.8|205387.8|17
1634269150000|2021-10-15 03:39:10|205539.1|205389.1|205537.9|205387.9|205539.8|205389.8|205536.8|205386.8|16
1634269160000|2021-10-15 03:39:20|205536.8|205386.8|205533.3|205383.3|205536.9|205386.9|205532.2|205382.2|20
1634269170000|2021-10-15 03:39:30|205533.4|205383.4|205536.7|205386.7|205537.7|205387.7|205531.5|205381.5|14
1634269180000|2021-10-15 03:39:40|205536|205386|205529.7|205379.7|205536|205386|205529.6|205379.6|23
1634269190000|2021-10-15 03:39:50|205529.4|205379.4|205533.3|205383.3|205540.9|205390.9|205526.8|205376.8|19
1634269200000|2021-10-15 03:40:00|205533.7|205383.7|205540.3|205390.3|205540.6|205390.6|205531.8|205381.8|19
1634269210000|2021-10-15 03:40:10|205540.8|205390.8|205537.9|205387.9|205540.8|205390.8|205536.6|205386.6|13
1634269220000|2021-10-15 03:40:20|205538.3|205388.3|205540|205390|205545.7|205395.7|205538.1|205388.1|16
1634269230000|2021-10-15 03:40:30|205541.8|205391.8|205545.2|205395.2|205545.8|205395.8|205539.9|205389.9|12
1634269240000|2021-10-15 03:40:40|205544.3|205394.3|205545.8|205395.8|205546.2|205396.2|205542.8|205392.8|9
1634269250000|2021-10-15 03:40:50|205544.6|205394.6|205542.8|205392.8|205545.5|205395.5|205542.8|205392.8|16
1634269260000|2021-10-15 03:41:00|205542.9|205392.9|205556|205406|205558.4|205408.4|205542.6|205392.6|13
1634269270000|2021-10-15 03:41:10|205551.8|205401.8|205555.2|205405.2|205557.5|205407.5|205551.8|205401.8|16
1634269280000|2021-10-15 03:41:20|205555.5|205405.5|205554.8|205404.8|205556.4|205406.4|205554.8|205404.8|12
1634269290000|2021-10-15 03:41:30|205555.1|205405.1|205572.5|205422.5|205580|205430|205555.1|205405.1|14
1634269300000|2021-10-15 03:41:40|205574.5|205424.5|205573.7|205423.7|205576.7|205426.7|205573.1|205423.1|16
1634269310000|2021-10-15 03:41:50|205574.1|205424.1|205573.8|205423.8|205576|205426|205573.8|205423.8|12
1634269320000|2021-10-15 03:42:00|205574.1|205424.1|205573.8|205423.8|205574.1|205424.1|205571.3|205421.3|14
1634269330000|2021-10-15 03:42:10|205573|205423|205572.2|205422.2|205574.2|205424.2|205571.9|205421.9|18
1634269340000|2021-10-15 03:42:20|205572.6|205422.6|205573.2|205423.2|205573.2|205423.2|205571.9|205421.9|10
1634269350000|2021-10-15 03:42:30|205573.6|205423.6|205569.5|205419.5|205575.2|205425.2|205567.6|205417.6|20
1634269360000|2021-10-15 03:42:40|205568.8|205418.8|205568.3|205418.3|205568.9|205418.9|205567.1|205417.1|21
1634269370000|2021-10-15 03:42:50|205568.5|205418.5|205571.1|205421.1|205572.7|205422.7|205568.5|205418.5|16
1634269380000|2021-10-15 03:43:00|205572.1|205422.1|205571.9|205421.9|205572.9|205422.9|205569.1|205419.1|13
1634269390000|2021-10-15 03:43:10|205572.2|205422.2|205574.2|205424.2|205575.5|205425.5|205569.4|205419.4|11
1634269400000|2021-10-15 03:43:20|205574.6|205424.6|205571.6|205421.6|205575.9|205425.9|205571.6|205421.6|14
1634269410000|2021-10-15 03:43:30|205572.1|205422.1|205572.6|205422.6|205575.5|205425.5|205572.1|205422.1|16
1634269420000|2021-10-15 03:43:40|205572.4|205422.4|205572.2|205422.2|205573.8|205423.8|205570.7|205420.7|15
1634269430000|2021-10-15 03:43:50|205572.4|205422.4|205573.9|205423.9|205574.3|205424.3|205571.8|205421.8|6
1634269440000|2021-10-15 03:44:00|205573.4|205423.4|205571.4|205421.4|205573.4|205423.4|205571|205421|10
1634269450000|2021-10-15 03:44:10|205571.6|205421.6|205574.7|205424.7|205574.7|205424.7|205569.1|205419.1|16
1634269460000|2021-10-15 03:44:20|205575.2|205425.2|205575.8|205425.8|205578.7|205428.7|205574.3|205424.3|11
1634269470000|2021-10-15 03:44:30|205575|205425|205574|205424|205575.5|205425.5|205573.8|205423.8|7
1634269480000|2021-10-15 03:44:40|205574.4|205424.4|205575.2|205425.2|205576.9|205426.9|205573|205423|8
1634269490000|2021-10-15 03:44:50|205575.1|205425.1|205574.8|205424.8|205575.5|205425.5|205574.2|205424.2|9
1634269500000|2021-10-15 03:45:00|205573.2|205423.2|205574|205424|205577.2|205427.2|205572|205422|17
1634269510000|2021-10-15 03:45:10|205573.6|205423.6|205571|205421|205575.2|205425.2|205571|205421|16
1634269520000|2021-10-15 03:45:20|205572.7|205422.7|205574.5|205424.5|205574.5|205424.5|205571.5|205421.5|14
1634269530000|2021-10-15 03:45:30|205575.2|205425.2|205573|205423|205575.2|205425.2|205572.5|205422.5|16
1634269540000|2021-10-15 03:45:40|205573.1|205423.1|205569.9|205419.9|205573.1|205423.1|205569.9|205419.9|15
1634269550000|2021-10-15 03:45:50|205573.4|205423.4|205573.7|205423.7|205577.2|205427.2|205573.3|205423.3|14
1634269560000|2021-10-15 03:46:00|205571.4|205421.4|205572.8|205422.8|205574.6|205424.6|205571.4|205421.4|18
1634269570000|2021-10-15 03:46:10|205573.1|205423.1|205572.4|205422.4|205573.4|205423.4|205572.4|205422.4|9
1634269580000|2021-10-15 03:46:20|205571.4|205421.4|205571.6|205421.6|205572.1|205422.1|205571|205421|10
1634269590000|2021-10-15 03:46:30|205573|205423|205572|205422|205573|205423|205572|205422|7
1634269600000|2021-10-15 03:46:40|205571.5|205421.5|205571.4|205421.4|205572.3|205422.3|205571.4|205421.4|6
1634269610000|2021-10-15 03:46:50|205572.5|205422.5|205572.1|205422.1|205573.4|205423.4|205572.1|205422.1|7
1634269620000|2021-10-15 03:47:00|205571.8|205421.8|205575.3|205425.3|205575.3|205425.3|205571.7|205421.7|7
1634269630000|2021-10-15 03:47:10|205574.5|205424.5|205571.9|205421.9|205574.5|205424.5|205571.1|205421.1|10
1634269640000|2021-10-15 03:47:20|205571.7|205421.7|205573.4|205423.4|205574.2|205424.2|205571.5|205421.5|9
1634269650000|2021-10-15 03:47:30|205573.3|205423.3|205575.7|205425.7|205575.7|205425.7|205572.7|205422.7|19
1634269660000|2021-10-15 03:47:40|205575.6|205425.6|205574.6|205424.6|205575.7|205425.7|205574.2|205424.2|11
1634269670000|2021-10-15 03:47:50|205572.4|205422.4|205572.6|205422.6|205572.6|205422.6|205571.3|205421.3|6
1634269680000|2021-10-15 03:48:00|205571.9|205421.9|205574.8|205424.8|205574.8|205424.8|205571.4|205421.4|8
1634269690000|2021-10-15 03:48:10|205573.2|205423.2|205574.5|205424.5|205574.5|205424.5|205573.1|205423.1|6
1634269700000|2021-10-15 03:48:20|205574.7|205424.7|205574.4|205424.4|205574.9|205424.9|205574.4|205424.4|9
1634269710000|2021-10-15 03:48:30|205573.5|205423.5|205575.3|205425.3|205577.5|205427.5|205573.5|205423.5|14
1634269720000|2021-10-15 03:48:40|205576.2|205426.2|205574.4|205424.4|205576.8|205426.8|205574.4|205424.4|15
1634269730000|2021-10-15 03:48:50|205575|205425|205572.7|205422.7|205575.4|205425.4|205572.1|205422.1|7
1634269740000|2021-10-15 03:49:00|205571.9|205421.9|205572.2|205422.2|205572.3|205422.3|205571.5|205421.5|10
1634269750000|2021-10-15 03:49:10|205571.4|205421.4|205573|205423|205573.3|205423.3|205571.4|205421.4|10
1634269760000|2021-10-15 03:49:20|205573.4|205423.4|205571.6|205421.6|205573.4|205423.4|205571.6|205421.6|3
1634269770000|2021-10-15 03:49:30|205571.8|205421.8|205577.3|205427.3|205577.4|205427.4|205571.7|205421.7|17
1634269780000|2021-10-15 03:49:40|205574.7|205424.7|205575.4|205425.4|205575.4|205425.4|205574.3|205424.3|6
1634269790000|2021-10-15 03:49:50|205572.5|205422.5|205572.7|205422.7|205573.3|205423.3|205571.7|205421.7|10
1634269800000|2021-10-15 03:50:00|205572.6|205422.6|205576.3|205426.3|205576.8|205426.8|205572.2|205422.2|11
1634269810000|2021-10-15 03:50:10|205575.3|205425.3|205574.6|205424.6|205575.3|205425.3|205573.9|205423.9|8
1634269820000|2021-10-15 03:50:20|205574.7|205424.7|205573.3|205423.3|205574.7|205424.7|205572.5|205422.5|7
1634269830000|2021-10-15 03:50:30|205572.7|205422.7|205572.8|205422.8|205573|205423|205572.4|205422.4|5
1634269840000|2021-10-15 03:50:40|205573.3|205423.3|205573.9|205423.9|205573.9|205423.9|205572.5|205422.5|7
1634269850000|2021-10-15 03:50:50|205572.9|205422.9|205572.4|205422.4|205573.8|205423.8|205572.4|205422.4|9
1634269860000|2021-10-15 03:51:00|205572.5|205422.5|205572.5|205422.5|205573.4|205423.4|205572.5|205422.5|9
1634269870000|2021-10-15 03:51:10|205573.2|205423.2|205574.5|205424.5|205574.5|205424.5|205573.2|205423.2|5
1634269880000|2021-10-15 03:51:20|205573.9|205423.9|205573.4|205423.4|205573.9|205423.9|205572.6|205422.6|7
1634269890000|2021-10-15 03:51:30|205573.5|205423.5|205573.5|205423.5|205574.1|205424.1|205573|205423|10
1634269900000|2021-10-15 03:51:40|205572.3|205422.3|205572|205422|205575.4|205425.4|205571.3|205421.3|24
1634269910000|2021-10-15 03:51:50|205575|205425|205575.2|205425.2|205575.5|205425.5|205574.1|205424.1|10
1634269920000|2021-10-15 03:52:00|205575.3|205425.3|205574.2|205424.2|205575.3|205425.3|205573.7|205423.7|19
1634269930000|2021-10-15 03:52:10|205574.4|205424.4|205574.6|205424.6|205575.1|205425.1|205573.5|205423.5|15
1634269940000|2021-10-15 03:52:20|205574.5|205424.5|205573.3|205423.3|205576.1|205426.1|205573.3|205423.3|10
1634269950000|2021-10-15 03:52:30|205573.9|205423.9|205572.1|205422.1|205575.6|205425.6|205570|205420|12
1634269960000|2021-10-15 03:52:40|205571.7|205421.7|205574.5|205424.5|205576.6|205426.6|205571.7|205421.7|11
1634269970000|2021-10-15 03:52:50|205575.3|205425.3|205574.1|205424.1|205575.9|205425.9|205573.9|205423.9|8
1634269980000|2021-10-15 03:53:00|205574.5|205424.5|205575.2|205425.2|205575.2|205425.2|205571.7|205421.7|11
1634269990000|2021-10-15 03:53:10|205574.9|205424.9|205572.6|205422.6|205576|205426|205572.6|205422.6|15
1634270000000|2021-10-15 03:53:20|205573.4|205423.4|205574.7|205424.7|205574.7|205424.7|205573.2|205423.2|8
1634270010000|2021-10-15 03:53:30|205574.8|205424.8|205572.5|205422.5|205575|205425|205572.5|205422.5|12
1634270020000|2021-10-15 03:53:40|205572.4|205422.4|205572.6|205422.6|205573.9|205423.9|205570.4|205420.4|14
1634270030000|2021-10-15 03:53:50|205573.2|205423.2|205571.7|205421.7|205574|205424|205565.4|205415.4|19
1634270040000|2021-10-15 03:54:00|205571.6|205421.6|205574.4|205424.4|205575.3|205425.3|205570.3|205420.3|18
1634270050000|2021-10-15 03:54:10|205574.3|205424.3|205572.4|205422.4|205574.3|205424.3|205571.5|205421.5|11
1634270060000|2021-10-15 03:54:20|205570|205420|205571.1|205421.1|205571.3|205421.3|205569.5|205419.5|6
1634270070000|2021-10-15 03:54:30|205571.3|205421.3|205577.5|205427.5|205577.5|205427.5|205570.4|205420.4|23
1634270080000|2021-10-15 03:54:40|205577.7|205427.7|205576.6|205426.6|205578.2|205428.2|205574.6|205424.6|15
1634270090000|2021-10-15 03:54:50|205576.8|205426.8|205578|205428|205578.2|205428.2|205574.4|205424.4|14
1634270100000|2021-10-15 03:55:00|205577.3|205427.3|205577.6|205427.6|205578.2|205428.2|205576|205426|9
1634270110000|2021-10-15 03:55:10|205577.1|205427.1|205578|205428|205578|205428|205576.8|205426.8|12
1634270120000|2021-10-15 03:55:20|205577.9|205427.9|205577.4|205427.4|205578.4|205428.4|205577.1|205427.1|10
1634270130000|2021-10-15 03:55:30|205577.2|205427.2|205579.3|205429.3|205580.2|205430.2|205575.5|205425.5|13
1634270140000|2021-10-15 03:55:40|205578.3|205428.3|205576.2|205426.2|205579.8|205429.8|205573.9|205423.9|15
1634270150000|2021-10-15 03:55:50|205575.8|205425.8|205576.3|205426.3|205577.8|205427.8|205575.8|205425.8|14
1634270160000|2021-10-15 03:56:00|205576|205426|205575.9|205425.9|205577.3|205427.3|205575.9|205425.9|14
1634270170000|2021-10-15 03:56:10|205578.7|205428.7|205579.5|205429.5|205580.1|205430.1|205577.9|205427.9|12
1634270180000|2021-10-15 03:56:20|205578.1|205428.1|205577.8|205427.8|205579.8|205429.8|205577.7|205427.7|10
1634270190000|2021-10-15 03:56:30|205577.4|205427.4|205575.9|205425.9|205578.6|205428.6|205575.9|205425.9|12
1634270200000|2021-10-15 03:56:40|205574.3|205424.3|205575.5|205425.5|205575.7|205425.7|205574.3|205424.3|15
1634270210000|2021-10-15 03:56:50|205575.3|205425.3|205574.8|205424.8|205577|205427|205573.4|205423.4|16
1634270220000|2021-10-15 03:57:00|205575|205425|205576.2|205426.2|205577.7|205427.7|205575|205425|19
1634270230000|2021-10-15 03:57:10|205576.6|205426.6|205576.7|205426.7|205577.3|205427.3|205574.8|205424.8|18
1634270240000|2021-10-15 03:57:20|205577.1|205427.1|205578.2|205428.2|205579.4|205429.4|205575.6|205425.6|13
1634270250000|2021-10-15 03:57:30|205580.3|205430.3|205577|205427|205580.3|205430.3|205577|205427|14
1634270260000|2021-10-15 03:57:40|205577.1|205427.1|205579.1|205429.1|205579.9|205429.9|205577.1|205427.1|12
1634270270000|2021-10-15 03:57:50|205579.8|205429.8|205577.6|205427.6|205580.2|205430.2|205577.5|205427.5|15
1634270280000|2021-10-15 03:58:00|205578|205428|205576.3|205426.3|205578|205428|205576.1|205426.1|12
1634270290000|2021-10-15 03:58:10|205576.4|205426.4|205578.4|205428.4|205580.7|205430.7|205576.4|205426.4|18
1634270300000|2021-10-15 03:58:20|205578.7|205428.7|205576.1|205426.1|205579.3|205429.3|205576.1|205426.1|13
1634270310000|2021-10-15 03:58:30|205576.2|205426.2|205579.1|205429.1|205580|205430|205575.4|205425.4|17
1634270320000|2021-10-15 03:58:40|205578.8|205428.8|205578.8|205428.8|205579.4|205429.4|205577.4|205427.4|22
1634270330000|2021-10-15 03:58:50|205579.1|205429.1|205577.9|205427.9|205579.2|205429.2|205577.6|205427.6|14
1634270340000|2021-10-15 03:59:00|205577.7|205427.7|205576.8|205426.8|205578.3|205428.3|205576.8|205426.8|12
1634270350000|2021-10-15 03:59:10|205576.1|205426.1|205577.7|205427.7|205580.8|205430.8|205576.1|205426.1|11
1634270360000|2021-10-15 03:59:20|205578.5|205428.5|205576.9|205426.9|205578.7|205428.7|205576.8|205426.8|13
1634270370000|2021-10-15 03:59:30|205577.4|205427.4|205577.5|205427.5|205577.8|205427.8|205576.7|205426.7|10
1634270380000|2021-10-15 03:59:40|205577.6|205427.6|205576.2|205426.2|205577.6|205427.6|205576|205426|9
1634270390000|2021-10-15 03:59:50|205576.4|205426.4|205577.6|205427.6|205580.5|205430.5|205573.3|205423.3|16
1634270400000|2021-10-15 04:00:00|205577.2|205427.2|205575.7|205425.7|205577.9|205427.9|205561.7|205411.7|30
1634270410000|2021-10-15 04:00:10|205575.2|205425.2|205573.8|205423.8|205575.2|205425.2|205572.9|205422.9|15
1634270420000|2021-10-15 04:00:20|205574.9|205424.9|205575.5|205425.5|205579.2|205429.2|205574.2|205424.2|13
1634270430000|2021-10-15 04:00:30|205575.9|205425.9|205575.3|205425.3|205578.9|205428.9|205575.2|205425.2|12
1634270440000|2021-10-15 04:00:40|205576.2|205426.2|205576.2|205426.2|205577.6|205427.6|205576.2|205426.2|15
1634270450000|2021-10-15 04:00:50|205576.4|205426.4|205575.8|205425.8|205579.1|205429.1|205575|205425|7
1634270460000|2021-10-15 04:01:00|205576|205426|205575.8|205425.8|205577.7|205427.7|205575.2|205425.2|12
1634270470000|2021-10-15 04:01:10|205575.9|205425.9|205574.3|205424.3|205575.9|205425.9|205573.9|205423.9|12
1634270480000|2021-10-15 04:01:20|205574.1|205424.1|205576.1|205426.1|205577.2|205427.2|205573.4|205423.4|13
1634270490000|2021-10-15 04:01:30|205575.7|205425.7|205575.6|205425.6|205576.2|205426.2|205575.1|205425.1|14
1634270500000|2021-10-15 04:01:40|205575.8|205425.8|205576.2|205426.2|205577.6|205427.6|205573.6|205423.6|12
1634270510000|2021-10-15 04:01:50|205577|205427|205575.4|205425.4|205577|205427|205574.2|205424.2|10
1634270520000|2021-10-15 04:02:00|205574.3|205424.3|205576.3|205426.3|205577.7|205427.7|205573.9|205423.9|10
1634270530000|2021-10-15 04:02:10|205576.1|205426.1|205575.5|205425.5|205576.1|205426.1|205575.2|205425.2|6
1634270540000|2021-10-15 04:02:20|205574.1|205424.1|205577.6|205427.6|205578.2|205428.2|205574.1|205424.1|7
1634270550000|2021-10-15 04:02:30|205577.7|205427.7|205580.3|205430.3|205581|205431|205577.3|205427.3|7
1634270560000|2021-10-15 04:02:40|205580.5|205430.5|205577.9|205427.9|205581|205431|205577.7|205427.7|5
1634270570000|2021-10-15 04:02:50|205578.6|205428.6|205578.6|205428.6|205580.9|205430.9|205575.1|205425.1|7
1634270580000|2021-10-15 04:03:00|205582.2|205432.2|205576.1|205426.1|205582.8|205432.8|205576.1|205426.1|8
1634270590000|2021-10-15 04:03:10|205574.9|205424.9|205578.3|205428.3|205578.7|205428.7|205574.9|205424.9|14
1634270600000|2021-10-15 04:03:20|205578.8|205428.8|205576.9|205426.9|205578.8|205428.8|205576.9|205426.9|9
1634270610000|2021-10-15 04:03:30|205576.3|205426.3|205576.7|205426.7|205578.1|205428.1|205575.7|205425.7|10
1634270620000|2021-10-15 04:03:40|205576.1|205426.1|205577.2|205427.2|205578.8|205428.8|205575.7|205425.7|9
1634270630000|2021-10-15 04:03:50|205578.3|205428.3|205577.1|205427.1|205578.4|205428.4|205576.9|205426.9|7
1634270640000|2021-10-15 04:04:00|205577.3|205427.3|205578.6|205428.6|205579.2|205429.2|205577.3|205427.3|10
1634270650000|2021-10-15 04:04:10|205579|205429|205577.4|205427.4|205579|205429|205577.1|205427.1|8
1634270660000|2021-10-15 04:04:20|205577.9|205427.9|205575.6|205425.6|205577.9|205427.9|205575.6|205425.6|8
1634270670000|2021-10-15 04:04:30|205576|205426|205577.5|205427.5|205578.2|205428.2|205575.3|205425.3|8
1634270680000|2021-10-15 04:04:40|205576.9|205426.9|205577.6|205427.6|205577.6|205427.6|205575.1|205425.1|7
1634270690000|2021-10-15 04:04:50|205577.4|205427.4|205577.4|205427.4|205577.9|205427.9|205576.8|205426.8|15
1634270700000|2021-10-15 04:05:00|205577.3|205427.3|205581.6|205431.6|205582.4|205432.4|205577.3|205427.3|16
1634270710000|2021-10-15 04:05:10|205581.3|205431.3|205580|205430|205581.4|205431.4|205580|205430|11
1634270720000|2021-10-15 04:05:20|205579.2|205429.2|205579.9|205429.9|205580.3|205430.3|205579.2|205429.2|5
1634270730000|2021-10-15 04:05:30|205579.2|205429.2|205579.6|205429.6|205579.6|205429.6|205578.9|205428.9|5
1634270740000|2021-10-15 04:05:40|205579.8|205429.8|205579.3|205429.3|205580.7|205430.7|205578.9|205428.9|9
1634270750000|2021-10-15 04:05:50|205583.4|205433.4|205580.4|205430.4|205583.4|205433.4|205580.4|205430.4|2
1634270760000|2021-10-15 04:06:00|205580.1|205430.1|205582|205432|205582|205432|205579.1|205429.1|9
1634270770000|2021-10-15 04:06:10|205582.2|205432.2|205582.3|205432.3|205584.2|205434.2|205581.1|205431.1|8
1634270780000|2021-10-15 04:06:20|205584.3|205434.3|205582.8|205432.8|205584.3|205434.3|205581.3|205431.3|13
1634270790000|2021-10-15 04:06:30|205582.9|205432.9|205583.3|205433.3|205583.4|205433.4|205580.9|205430.9|11
1634270800000|2021-10-15 04:06:40|205582.5|205432.5|205582.6|205432.6|205584.3|205434.3|205580.7|205430.7|12
1634270810000|2021-10-15 04:06:50|205582.9|205432.9|205581.6|205431.6|205583|205433|205580.5|205430.5|16
1634270820000|2021-10-15 04:07:00|205582.4|205432.4|205581.9|205431.9|205582.4|205432.4|205581.6|205431.6|16
1634270830000|2021-10-15 04:07:10|205582.6|205432.6|205581|205431|205583.9|205433.9|205580.7|205430.7|14
1634270840000|2021-10-15 04:07:20|205578.3|205428.3|205585.6|205435.6|205586.9|205436.9|205578.3|205428.3|14
1634270850000|2021-10-15 04:07:30|205585.5|205435.5|205584.8|205434.8|205587.4|205437.4|205584.8|205434.8|11
1634270860000|2021-10-15 04:07:40|205584.9|205434.9|205585|205435|205585.6|205435.6|205584.2|205434.2|14
1634270870000|2021-10-15 04:07:50|205584.8|205434.8|205583.9|205433.9|205586.3|205436.3|205583.1|205433.1|22
1634270880000|2021-10-15 04:08:00|205583.3|205433.3|205587.6|205437.6|205587.6|205437.6|205582|205432|9
1634270890000|2021-10-15 04:08:10|205587.8|205437.8|205586.7|205436.7|205591.8|205441.8|205583.8|205433.8|16
1634270900000|2021-10-15 04:08:20|205587.8|205437.8|205584.9|205434.9|205587.8|205437.8|205583.5|205433.5|17
1634270910000|2021-10-15 04:08:30|205586.9|205436.9|205587.4|205437.4|205588.1|205438.1|205584.4|205434.4|19
1634270920000|2021-10-15 04:08:40|205586.4|205436.4|205585.7|205435.7|205588.8|205438.8|205585.5|205435.5|16
1634270930000|2021-10-15 04:08:50|205587.1|205437.1|205584.2|205434.2|205587.2|205437.2|205583.5|205433.5|15
1634270940000|2021-10-15 04:09:00|205584.9|205434.9|205582.1|205432.1|205584.9|205434.9|205581.8|205431.8|11
1634270950000|2021-10-15 04:09:10|205582.8|205432.8|205584|205434|205585.5|205435.5|205582.8|205432.8|18
1634270960000|2021-10-15 04:09:20|205584.1|205434.1|205584.5|205434.5|205586.1|205436.1|205582.9|205432.9|14
1634270970000|2021-10-15 04:09:30|205584.4|205434.4|205583.2|205433.2|205585.2|205435.2|205581.1|205431.1|13
1634270980000|2021-10-15 04:09:40|205583|205433|205582.8|205432.8|205586|205436|205582.5|205432.5|16
1634270990000|2021-10-15 04:09:50|205582.7|205432.7|205581.8|205431.8|205584.2|205434.2|205581.8|205431.8|11
1634271000000|2021-10-15 04:10:00|205582.2|205432.2|205579.9|205429.9|205583.6|205433.6|205578.1|205428.1|9
1634271010000|2021-10-15 04:10:10|205581.1|205431.1|205582.7|205432.7|205584|205434|205579.8|205429.8|10
1634271020000|2021-10-15 04:10:20|205582.2|205432.2|205582.2|205432.2|205582.8|205432.8|205581.8|205431.8|5
1634271030000|2021-10-15 04:10:30|205582.6|205432.6|205581.6|205431.6|205583.1|205433.1|205581.2|205431.2|11
1634271040000|2021-10-15 04:10:40|205579.8|205429.8|205581.2|205431.2|205581.6|205431.6|205578.8|205428.8|15
1634271050000|2021-10-15 04:10:50|205579.5|205429.5|205579.8|205429.8|205580.8|205430.8|205579.4|205429.4|10
1634271060000|2021-10-15 04:11:00|205579.9|205429.9|205579.3|205429.3|205580|205430|205579|205429|12
1634271070000|2021-10-15 04:11:10|205579.9|205429.9|205581.6|205431.6|205587.4|205437.4|205579.4|205429.4|15
1634271080000|2021-10-15 04:11:20|205581.5|205431.5|205582.9|205432.9|205583.1|205433.1|205580.5|205430.5|17
1634271090000|2021-10-15 04:11:30|205583.3|205433.3|205581.5|205431.5|205583.3|205433.3|205580.7|205430.7|14
1634271100000|2021-10-15 04:11:40|205581.3|205431.3|205578.8|205428.8|205581.7|205431.7|205578.1|205428.1|17
1634271110000|2021-10-15 04:11:50|205578.9|205428.9|205579.5|205429.5|205580|205430|205578.3|205428.3|15
1634271120000|2021-10-15 04:12:00|205579.3|205429.3|205580.3|205430.3|205580.6|205430.6|205578.6|205428.6|12
1634271130000|2021-10-15 04:12:10|205579.6|205429.6|205579.7|205429.7|205580.1|205430.1|205578.9|205428.9|10
1634271140000|2021-10-15 04:12:20|205579.9|205429.9|205578.5|205428.5|205580.2|205430.2|205578.2|205428.2|10
1634271150000|2021-10-15 04:12:30|205578.1|205428.1|205581.1|205431.1|205581.1|205431.1|205577.4|205427.4|13
1634271160000|2021-10-15 04:12:40|205580.9|205430.9|205580.2|205430.2|205581.3|205431.3|205580|205430|10
1634271170000|2021-10-15 04:12:50|205580.3|205430.3|205581|205431|205581.3|205431.3|205579.6|205429.6|9
1634271180000|2021-10-15 04:13:00|205580.7|205430.7|205580.2|205430.2|205580.7|205430.7|205580.2|205430.2|4
1634271190000|2021-10-15 04:13:10|205579.8|205429.8|205580.3|205430.3|205581.3|205431.3|205578|205428|7
1634271200000|2021-10-15 04:13:20|205579.8|205429.8|205577.9|205427.9|205579.8|205429.8|205577.5|205427.5|8
1634271210000|2021-10-15 04:13:30|205578.1|205428.1|205579.1|205429.1|205580.2|205430.2|205577.5|205427.5|9
1634271220000|2021-10-15 04:13:40|205578.3|205428.3|205578.2|205428.2|205578.3|205428.3|205578|205428|5
1634271230000|2021-10-15 04:13:50|205579.5|205429.5|205580|205430|205580|205430|205579|205429|9
1634271240000|2021-10-15 04:14:00|205579.1|205429.1|205581.7|205431.7|205581.7|205431.7|205578.9|205428.9|5
1634271250000|2021-10-15 04:14:10|205580.6|205430.6|205580|205430|205581.2|205431.2|205579.2|205429.2|7
1634271260000|2021-10-15 04:14:20|205579.6|205429.6|205579.5|205429.5|205580.9|205430.9|205579.5|205429.5|7
1634271270000|2021-10-15 04:14:30|205579.2|205429.2|205580|205430|205580.4|205430.4|205578.7|205428.7|12
1634271280000|2021-10-15 04:14:40|205579.2|205429.2|205579.3|205429.3|205579.8|205429.8|205577.8|205427.8|9
1634271290000|2021-10-15 04:14:50|205579.2|205429.2|205580|205430|205580|205430|205579.2|205429.2|5
1634271300000|2021-10-15 04:15:00|205580.2|205430.2|205580.9|205430.9|205580.9|205430.9|205579|205429|12
1634271310000|2021-10-15 04:15:10|205580.1|205430.1|205579.7|205429.7|205580.1|205430.1|205579.6|205429.6|6
1634271320000|2021-10-15 04:15:20|205579|205429|205581.7|205431.7|205581.7|205431.7|205578.9|205428.9|9
1634271330000|2021-10-15 04:15:30|205582.2|205432.2|205582.1|205432.1|205583.1|205433.1|205580.4|205430.4|12
1634271340000|2021-10-15 04:15:40|205582|205432|205570.2|205420.2|205582.6|205432.6|205570.2|205420.2|17
1634271350000|2021-10-15 04:15:50|205570.5|205420.5|205571.8|205421.8|205574|205424|205570.5|205420.5|13
1634271360000|2021-10-15 04:16:00|205572.8|205422.8|205572.7|205422.7|205574.9|205424.9|205572.7|205422.7|11
1634271370000|2021-10-15 04:16:10|205573.1|205423.1|205575.2|205425.2|205575.7|205425.7|205572.7|205422.7|7
1634271380000|2021-10-15 04:16:20|205577.6|205427.6|205575.1|205425.1|205577.6|205427.6|205574.3|205424.3|9
1634271390000|2021-10-15 04:16:30|205576.1|205426.1|205571.6|205421.6|205577.8|205427.8|205570.7|205420.7|11
1634271400000|2021-10-15 04:16:40|205571|205421|205573.7|205423.7|205573.7|205423.7|205570.8|205420.8|6
1634271410000|2021-10-15 04:16:50|205572.2|205422.2|205570.9|205420.9|205572.2|205422.2|205570.2|205420.2|7
1634271420000|2021-10-15 04:17:00|205570.7|205420.7|205569.9|205419.9|205577|205427|205569.9|205419.9|17
1634271430000|2021-10-15 04:17:10|205571.2|205421.2|205568.7|205418.7|205571.5|205421.5|205566.2|205416.2|15
1634271440000|2021-10-15 04:17:20|205567.7|205417.7|205566.8|205416.8|205568.8|205418.8|205566.8|205416.8|10
1634271450000|2021-10-15 04:17:30|205566.9|205416.9|205572.2|205422.2|205572.2|205422.2|205566.9|205416.9|8
1634271460000|2021-10-15 04:17:40|205572.5|205422.5|205567.6|205417.6|205572.5|205422.5|205567.6|205417.6|9
1634271470000|2021-10-15 04:17:50|205568|205418|205557.1|205407.1|205568|205418|205555.8|205405.8|15
1634271480000|2021-10-15 04:18:00|205556.3|205406.3|205566.5|205416.5|205566.6|205416.6|205556.3|205406.3|15
1634271490000|2021-10-15 04:18:10|205566|205416|205565.6|205415.6|205566|205416|205565.4|205415.4|5
1634271500000|2021-10-15 04:18:20|205566.2|205416.2|205566.4|205416.4|205566.8|205416.8|205563.5|205413.5|12
1634271510000|2021-10-15 04:18:30|205566.2|205416.2|205565.4|205415.4|205566.2|205416.2|205565|205415|11
1634271520000|2021-10-15 04:18:40|205565.7|205415.7|205559.7|205409.7|205566.1|205416.1|205559.7|205409.7|13
1634271530000|2021-10-15 04:18:50|205559.5|205409.5|205555.9|205405.9|205560.3|205410.3|205555.9|205405.9|9
1634271540000|2021-10-15 04:19:00|205557.3|205407.3|205556.6|205406.6|205559.4|205409.4|205556.6|205406.6|7
1634271550000|2021-10-15 04:19:10|205557.4|205407.4|205559.9|205409.9|205561.6|205411.6|205554.4|205404.4|8
1634271560000|2021-10-15 04:19:20|205560.7|205410.7|205557.4|205407.4|205561.1|205411.1|205557.4|205407.4|7
1634271570000|2021-10-15 04:19:30|205556.8|205406.8|205562.1|205412.1|205562.1|205412.1|205554|205404|4
1634271580000|2021-10-15 04:19:40|205558.9|205408.9|205556.8|205406.8|205558.9|205408.9|205555.1|205405.1|6
1634271590000|2021-10-15 04:19:50|205556.1|205406.1|205556.2|205406.2|205558.5|205408.5|205556|205406|8
1634271600000|2021-10-15 04:20:00|205556.9|205406.9|205558|205408|205558|205408|205555.6|205405.6|5
1634271610000|2021-10-15 04:20:10|205557.5|205407.5|205556.2|205406.2|205559.2|205409.2|205554.7|205404.7|8
1634271620000|2021-10-15 04:20:20|205555.7|205405.7|205554.9|205404.9|205555.7|205405.7|205554.4|205404.4|5
1634271630000|2021-10-15 04:20:30|205554.8|205404.8|205556|205406|205557.7|205407.7|205554.8|205404.8|5
1634271640000|2021-10-15 04:20:40|205554.8|205404.8|205556.9|205406.9|205559.7|205409.7|205554.8|205404.8|6
1634271650000|2021-10-15 04:20:50|205555.1|205405.1|205540.4|205390.4|205559.5|205409.5|205537.1|205387.1|24
1634271660000|2021-10-15 04:21:00|205540.5|205390.5|205550.1|205400.1|205550.1|205400.1|205537.4|205387.4|14
1634271670000|2021-10-15 04:21:10|205549.4|205399.4|205540.3|205390.3|205550|205400|205540.3|205390.3|16
1634271680000|2021-10-15 04:21:20|205540.5|205390.5|205541|205391|205542.8|205392.8|205539.3|205389.3|14
1634271690000|2021-10-15 04:21:30|205540.6|205390.6|205540.2|205390.2|205542.4|205392.4|205539.1|205389.1|17
1634271700000|2021-10-15 04:21:40|205541.5|205391.5|205538.5|205388.5|205541.8|205391.8|205537.3|205387.3|13
1634271710000|2021-10-15 04:21:50|205538.4|205388.4|205539|205389|205539.9|205389.9|205538.1|205388.1|11
1634271720000|2021-10-15 04:22:00|205537.7|205387.7|205540.7|205390.7|205540.7|205390.7|205537.7|205387.7|17
1634271730000|2021-10-15 04:22:10|205540.3|205390.3|205542.7|205392.7|205545.7|205395.7|205540.1|205390.1|13
1634271740000|2021-10-15 04:22:20|205542.8|205392.8|205539.9|205389.9|205542.8|205392.8|205538.3|205388.3|10
1634271750000|2021-10-15 04:22:30|205537.9|205387.9|205548|205398|205550.1|205400.1|205537.9|205387.9|22
1634271760000|2021-10-15 04:22:40|205547.6|205397.6|205545.4|205395.4|205549.3|205399.3|205545.4|205395.4|16
1634271770000|2021-10-15 04:22:50|205542.5|205392.5|205549|205399|205549.1|205399.1|205541.8|205391.8|10
1634271780000|2021-10-15 04:23:00|205549.5|205399.5|205549.2|205399.2|205550.2|205400.2|205548.8|205398.8|17
1634271790000|2021-10-15 04:23:10|205549.8|205399.8|205551.3|205401.3|205551.3|205401.3|205549.6|205399.6|10
1634271800000|2021-10-15 04:23:20|205550.7|205400.7|205548|205398|205550.8|205400.8|205548|205398|6
1634271810000|2021-10-15 04:23:30|205548.2|205398.2|205550.3|205400.3|205550.3|205400.3|205545.4|205395.4|7
1634271820000|2021-10-15 04:23:40|205550.6|205400.6|205551.2|205401.2|205551.6|205401.6|205550.2|205400.2|13
1634271830000|2021-10-15 04:23:50|205549.3|205399.3|205547.8|205397.8|205549.7|205399.7|205547|205397|24
1634271840000|2021-10-15 04:24:00|205548.3|205398.3|205549.4|205399.4|205551.1|205401.1|205548.3|205398.3|11
1634271850000|2021-10-15 04:24:10|205549.9|205399.9|205547.2|205397.2|205549.9|205399.9|205546.6|205396.6|11
1634271860000|2021-10-15 04:24:20|205546.5|205396.5|205548.5|205398.5|205549.9|205399.9|205546.5|205396.5|13
1634271870000|2021-10-15 04:24:30|205548.8|205398.8|205549.1|205399.1|205549.1|205399.1|205547.5|205397.5|19
1634271880000|2021-10-15 04:24:40|205549.2|205399.2|205547.7|205397.7|205550|205400|205547.7|205397.7|16
1634271890000|2021-10-15 04:24:50|205549.1|205399.1|205547.1|205397.1|205549.5|205399.5|205547.1|205397.1|8
1634271900000|2021-10-15 04:25:00|205546.2|205396.2|205548.3|205398.3|205549.1|205399.1|205546.1|205396.1|20
1634271910000|2021-10-15 04:25:10|205546.6|205396.6|205547.5|205397.5|205547.7|205397.7|205544.8|205394.8|7
1634271920000|2021-10-15 04:25:20|205547.8|205397.8|205547.8|205397.8|205549.1|205399.1|205546|205396|15
1634271930000|2021-10-15 04:25:30|205548.4|205398.4|205547.5|205397.5|205549.6|205399.6|205547.5|205397.5|12
1634271940000|2021-10-15 04:25:40|205547.2|205397.2|205549.1|205399.1|205549.6|205399.6|205547.2|205397.2|14
1634271950000|2021-10-15 04:25:50|205547.5|205397.5|205549.1|205399.1|205549.8|205399.8|205547.5|205397.5|20
1634271960000|2021-10-15 04:26:00|205549.3|205399.3|205548.4|205398.4|205549.4|205399.4|205547.6|205397.6|14
1634271970000|2021-10-15 04:26:10|205548.6|205398.6|205547.8|205397.8|205550.9|205400.9|205545.7|205395.7|14
1634271980000|2021-10-15 04:26:20|205547.1|205397.1|205547.3|205397.3|205549.4|205399.4|205546.6|205396.6|11
1634271990000|2021-10-15 04:26:30|205548.8|205398.8|205549.5|205399.5|205549.5|205399.5|205545.9|205395.9|8
1634272000000|2021-10-15 04:26:40|205548.6|205398.6|205545.3|205395.3|205548.6|205398.6|205544.7|205394.7|5
1634272010000|2021-10-15 04:26:50|205545.8|205395.8|205543.6|205393.6|205546|205396|205543.6|205393.6|6
1634272020000|2021-10-15 04:27:00|205547.3|205397.3|205548.7|205398.7|205549.9|205399.9|205545.7|205395.7|11
1634272030000|2021-10-15 04:27:10|205547.4|205397.4|205551.6|205401.6|205551.6|205401.6|205547.4|205397.4|7
1634272040000|2021-10-15 04:27:20|205552.5|205402.5|205548.3|205398.3|205552.5|205402.5|205547.6|205397.6|19
1634272050000|2021-10-15 04:27:30|205546.8|205396.8|205550.8|205400.8|205550.9|205400.9|205546.3|205396.3|9
1634272060000|2021-10-15 04:27:40|205551.8|205401.8|205553.6|205403.6|205554.3|205404.3|205551.3|205401.3|12
1634272070000|2021-10-15 04:27:50|205553.4|205403.4|205557.9|205407.9|205567.7|205417.7|205552.5|205402.5|23
1634272080000|2021-10-15 04:28:00|205567.6|205417.6|205571.6|205421.6|205578.9|205428.9|205567.6|205417.6|17
1634272090000|2021-10-15 04:28:10|205572.2|205422.2|205573.8|205423.8|205575.9|205425.9|205571.8|205421.8|19
1634272100000|2021-10-15 04:28:20|205575.3|205425.3|205576.4|205426.4|205576.4|205426.4|205573.7|205423.7|13
1634272110000|2021-10-15 04:28:30|205577.1|205427.1|205576.9|205426.9|205578.5|205428.5|205574|205424|16
1634272120000|2021-10-15 04:28:40|205577.3|205427.3|205572.6|205422.6|205577.3|205427.3|205572.6|205422.6|13
1634272130000|2021-10-15 04:28:50|205573.5|205423.5|205576.2|205426.2|205578.1|205428.1|205573.5|205423.5|11
1634272140000|2021-10-15 04:29:00|205576.8|205426.8|205577.6|205427.6|205579.2|205429.2|205576.4|205426.4|8
1634272150000|2021-10-15 04:29:10|205577|205427|205578.4|205428.4|205578.4|205428.4|205575.6|205425.6|9
1634272160000|2021-10-15 04:29:20|205578.3|205428.3|205578.1|205428.1|205579.5|205429.5|205578.1|205428.1|8
1634272170000|2021-10-15 04:29:30|205577.2|205427.2|205577.2|205427.2|205577.2|205427.2|205572.5|205422.5|19
1634272180000|2021-10-15 04:29:40|205576.8|205426.8|205577.5|205427.5|205577.6|205427.6|205574.5|205424.5|17
1634272190000|2021-10-15 04:29:50|205577.4|205427.4|205578.9|205428.9|205578.9|205428.9|205576.3|205426.3|11
1634272200000|2021-10-15 04:30:00|205577.2|205427.2|205577|205427|205577.3|205427.3|205575.8|205425.8|21
1634272210000|2021-10-15 04:30:10|205576.8|205426.8|205577.5|205427.5|205578.9|205428.9|205576|205426|21
1634272220000|2021-10-15 04:30:20|205577.3|205427.3|205578.4|205428.4|205579.3|205429.3|205577.1|205427.1|17
1634272230000|2021-10-15 04:30:30|205578.7|205428.7|205577|205427|205579|205429|205576.7|205426.7|18
1634272240000|2021-10-15 04:30:40|205576.9|205426.9|205577.6|205427.6|205578.1|205428.1|205576.9|205426.9|19
1634272250000|2021-10-15 04:30:50|205577.3|205427.3|205577.6|205427.6|205580|205430|205576.6|205426.6|14
1634272260000|2021-10-15 04:31:00|205578.3|205428.3|205578.7|205428.7|205579.1|205429.1|205576.3|205426.3|19
1634272270000|2021-10-15 04:31:10|205578|205428|205579.1|205429.1|205579.1|205429.1|205576.9|205426.9|11
1634272280000|2021-10-15 04:31:20|205578.5|205428.5|205577.7|205427.7|205579.1|205429.1|205577|205427|13
1634272290000|2021-10-15 04:31:30|205575.9|205425.9|205576.1|205426.1|205578.6|205428.6|205575.9|205425.9|14
1634272300000|2021-10-15 04:31:40|205576|205426|205576.5|205426.5|205578.8|205428.8|205573.2|205423.2|13
1634272310000|2021-10-15 04:31:50|205576.3|205426.3|205575.2|205425.2|205577.3|205427.3|205575.2|205425.2|9
1634272320000|2021-10-15 04:32:00|205575.4|205425.4|205575.6|205425.6|205578.3|205428.3|205575|205425|16
1634272330000|2021-10-15 04:32:10|205575.2|205425.2|205576.4|205426.4|205578.5|205428.5|205573.7|205423.7|16
1634272340000|2021-10-15 04:32:20|205576.7|205426.7|205575.4|205425.4|205578|205428|205573.3|205423.3|16
1634272350000|2021-10-15 04:32:30|205575.6|205425.6|205573.5|205423.5|205575.9|205425.9|205573.5|205423.5|7
1634272360000|2021-10-15 04:32:40|205572.3|205422.3|205576.3|205426.3|205580.2|205430.2|205571.8|205421.8|15
1634272370000|2021-10-15 04:32:50|205575.7|205425.7|205573.2|205423.2|205577.7|205427.7|205573.2|205423.2|14
1634272380000|2021-10-15 04:33:00|205573.3|205423.3|205553.6|205403.6|205573.6|205423.6|205550.5|205400.5|19
1634272390000|2021-10-15 04:33:10|205555.7|205405.7|205554.8|205404.8|205556.1|205406.1|205552.2|205402.2|15
1634272400000|2021-10-15 04:33:20|205556.1|205406.1|205565.5|205415.5|205570.5|205420.5|205553.8|205403.8|13
1634272410000|2021-10-15 04:33:30|205566.6|205416.6|205569.2|205419.2|205573.5|205423.5|205565.6|205415.6|24
1634272420000|2021-10-15 04:33:40|205569.4|205419.4|205569.9|205419.9|205574|205424|205569.4|205419.4|8
1634272430000|2021-10-15 04:33:50|205572.3|205422.3|205569.1|205419.1|205573.4|205423.4|205569.1|205419.1|13
1634272440000|2021-10-15 04:34:00|205569.5|205419.5|205572.8|205422.8|205572.8|205422.8|205569.3|205419.3|14
1634272450000|2021-10-15 04:34:10|205573.1|205423.1|205572.5|205422.5|205573.1|205423.1|205570.7|205420.7|18
1634272460000|2021-10-15 04:34:20|205572.3|205422.3|205565.1|205415.1|205574.4|205424.4|205563.3|205413.3|22
1634272470000|2021-10-15 04:34:30|205564.7|205414.7|205554.7|205404.7|205569.2|205419.2|205554.7|205404.7|15
1634272480000|2021-10-15 04:34:40|205550.3|205400.3|205553.9|205403.9|205554.3|205404.3|205550.1|205400.1|14
1634272490000|2021-10-15 04:34:50|205554.9|205404.9|205553|205403|205557.1|205407.1|205551.4|205401.4|13
1634272500000|2021-10-15 04:35:00|205552.7|205402.7|205552.5|205402.5|205554.6|205404.6|205552.2|205402.2|8
1634272510000|2021-10-15 04:35:10|205551.9|205401.9|205553.2|205403.2|205553.2|205403.2|205551.5|205401.5|7
1634272520000|2021-10-15 04:35:20|205552.5|205402.5|205554|205404|205555.9|205405.9|205552.2|205402.2|11
1634272530000|2021-10-15 04:35:30|205554.4|205404.4|205556.7|205406.7|205558.8|205408.8|205552.8|205402.8|11
1634272540000|2021-10-15 04:35:40|205554.8|205404.8|205553.4|205403.4|205555.2|205405.2|205553.1|205403.1|10
1634272550000|2021-10-15 04:35:50|205553|205403|205552.3|205402.3|205553|205403|205550.9|205400.9|14
1634272560000|2021-10-15 04:36:00|205551.7|205401.7|205550.8|205400.8|205552.4|205402.4|205550.7|205400.7|13
1634272570000|2021-10-15 04:36:10|205553.7|205403.7|205549.7|205399.7|205554|205404|205549.7|205399.7|7
1634272580000|2021-10-15 04:36:20|205548.9|205398.9|205568.1|205418.1|205573.2|205423.2|205548.9|205398.9|11
1634272590000|2021-10-15 04:36:30|205567.7|205417.7|205569.4|205419.4|205577.5|205427.5|205567.7|205417.7|12
1634272600000|2021-10-15 04:36:40|205570.1|205420.1|205569.2|205419.2|205570.5|205420.5|205569|205419|10
1634272610000|2021-10-15 04:36:50|205569|205419|205566|205416|205569.3|205419.3|205565.7|205415.7|12
1634272620000|2021-10-15 04:37:00|205566.4|205416.4|205570|205420|205573.2|205423.2|205566.3|205416.3|11
1634272630000|2021-10-15 04:37:10|205571.4|205421.4|205570.2|205420.2|205571.7|205421.7|205570.2|205420.2|4
1634272640000|2021-10-15 04:37:20|205572|205422|205567.9|205417.9|205572|205422|205566.8|205416.8|13
1634272650000|2021-10-15 04:37:30|205568.5|205418.5|205569.3|205419.3|205570|205420|205568.5|205418.5|8
1634272660000|2021-10-15 04:37:40|205569.1|205419.1|205578.2|205428.2|205579.9|205429.9|205569.1|205419.1|14
1634272670000|2021-10-15 04:37:50|205578.3|205428.3|205577|205427|205578.3|205428.3|205575.4|205425.4|15
1634272680000|2021-10-15 04:38:00|205576.2|205426.2|205575.5|205425.5|205578.6|205428.6|205575.4|205425.4|11
1634272690000|2021-10-15 04:38:10|205575.9|205425.9|205574.7|205424.7|205576.2|205426.2|205574.3|205424.3|9
1634272700000|2021-10-15 04:38:20|205574.9|205424.9|205578.1|205428.1|205578.9|205428.9|205574.6|205424.6|9
1634272710000|2021-10-15 04:38:30|205577.8|205427.8|205579|205429|205579.7|205429.7|205577.8|205427.8|14
1634272720000|2021-10-15 04:38:40|205579.1|205429.1|205577.2|205427.2|205579.5|205429.5|205576.4|205426.4|13
1634272730000|2021-10-15 04:38:50|205579.4|205429.4|205576.2|205426.2|205580.6|205430.6|205576.2|205426.2|12
1634272740000|2021-10-15 04:39:00|205577.4|205427.4|205577.3|205427.3|205579.3|205429.3|205577.3|205427.3|10
1634272750000|2021-10-15 04:39:10|205576.8|205426.8|205578.1|205428.1|205578.6|205428.6|205576.7|205426.7|16
1634272760000|2021-10-15 04:39:20|205579.1|205429.1|205576.6|205426.6|205579.1|205429.1|205576.5|205426.5|14
1634272770000|2021-10-15 04:39:30|205577|205427|205576.9|205426.9|205577.2|205427.2|205575.9|205425.9|10
1634272780000|2021-10-15 04:39:40|205577.1|205427.1|205577.4|205427.4|205578.3|205428.3|205576.6|205426.6|9
1634272790000|2021-10-15 04:39:50|205577.1|205427.1|205576.6|205426.6|205577.1|205427.1|205576.6|205426.6|7
1634272800000|2021-10-15 04:40:00|205577|205427|205577.1|205427.1|205578.1|205428.1|205576.5|205426.5|9
1634272810000|2021-10-15 04:40:10|205576.8|205426.8|205579.8|205429.8|205580.4|205430.4|205576.8|205426.8|3
1634272820000|2021-10-15 04:40:20|205579.5|205429.5|205574.9|205424.9|205579.5|205429.5|205574.4|205424.4|15
1634272830000|2021-10-15 04:40:30|205575.1|205425.1|205575.8|205425.8|205576.8|205426.8|205574.4|205424.4|12
1634272840000|2021-10-15 04:40:40|205576.2|205426.2|205579.9|205429.9|205581.4|205431.4|205575.6|205425.6|21
1634272850000|2021-10-15 04:40:50|205580.2|205430.2|205578.7|205428.7|205580.2|205430.2|205578.6|205428.6|13
1634272860000|2021-10-15 04:41:00|205579.5|205429.5|205579.7|205429.7|205580.1|205430.1|205577.7|205427.7|17
1634272870000|2021-10-15 04:41:10|205578.9|205428.9|205576.2|205426.2|205579.2|205429.2|205576.2|205426.2|18
1634272880000|2021-10-15 04:41:20|205576.4|205426.4|205576|205426|205578.6|205428.6|205574.8|205424.8|14
1634272890000|2021-10-15 04:41:30|205576.8|205426.8|205574.5|205424.5|205576.8|205426.8|205574.4|205424.4|18
1634272900000|2021-10-15 04:41:40|205574.1|205424.1|205576.7|205426.7|205576.9|205426.9|205574.1|205424.1|22
1634272910000|2021-10-15 04:41:50|205576.2|205426.2|205576.3|205426.3|205576.6|205426.6|205575.9|205425.9|8
1634272920000|2021-10-15 04:42:00|205576.7|205426.7|205576.1|205426.1|205578.4|205428.4|205575.8|205425.8|12
1634272930000|2021-10-15 04:42:10|205575.8|205425.8|205575.8|205425.8|205576.5|205426.5|205575.8|205425.8|5
1634272940000|2021-10-15 04:42:20|205579.3|205429.3|205578.7|205428.7|205580.3|205430.3|205576|205426|8
1634272950000|2021-10-15 04:42:30|205576.5|205426.5|205575.6|205425.6|205576.5|205426.5|205574.2|205424.2|6
1634272960000|2021-10-15 04:42:40|205574.8|205424.8|205576.2|205426.2|205577|205427|205574.5|205424.5|12
1634272970000|2021-10-15 04:42:50|205575.8|205425.8|205579.3|205429.3|205579.3|205429.3|205575.8|205425.8|6
1634272980000|2021-10-15 04:43:00|205578.9|205428.9|205577.8|205427.8|205578.9|205428.9|205577.6|205427.6|6
1634272990000|2021-10-15 04:43:10|205577.3|205427.3|205577.2|205427.2|205577.4|205427.4|205576.7|205426.7|7
1634273000000|2021-10-15 04:43:20|205577|205427|205578.2|205428.2|205580.1|205430.1|205576.2|205426.2|12
1634273010000|2021-10-15 04:43:30|205578.5|205428.5|205577.4|205427.4|205579.9|205429.9|205577.4|205427.4|8
1634273020000|2021-10-15 04:43:40|205578.5|205428.5|205580.1|205430.1|205581.6|205431.6|205577.6|205427.6|9
1634273030000|2021-10-15 04:43:50|205579.1|205429.1|205580.5|205430.5|205580.5|205430.5|205576.9|205426.9|6
1634273040000|2021-10-15 04:44:00|205581|205431|205578.3|205428.3|205581|205431|205577.4|205427.4|7
1634273050000|2021-10-15 04:44:10|205577.9|205427.9|205576|205426|205578|205428|205575.4|205425.4|7
1634273060000|2021-10-15 04:44:20|205579.1|205429.1|205576.8|205426.8|205579.1|205429.1|205576.8|205426.8|5
1634273070000|2021-10-15 04:44:30|205576.9|205426.9|205576.8|205426.8|205576.9|205426.9|205576.6|205426.6|3
1634273080000|2021-10-15 04:44:40|205578.8|205428.8|205575.8|205425.8|205578.8|205428.8|205575.8|205425.8|17
1634273090000|2021-10-15 04:44:50|205575.7|205425.7|205575.4|205425.4|205576.5|205426.5|205575.4|205425.4|17
1634273100000|2021-10-15 04:45:00|205576.2|205426.2|205575.2|205425.2|205577.9|205427.9|205574.6|205424.6|23
1634273110000|2021-10-15 04:45:10|205575.9|205425.9|205578|205428|205580.6|205430.6|205574.8|205424.8|22
1634273120000|2021-10-15 04:45:20|205577.3|205427.3|205578|205428|205579.4|205429.4|205576.8|205426.8|20
1634273130000|2021-10-15 04:45:30|205578.1|205428.1|205581|205431|205581|205431|205576.7|205426.7|23
1634273140000|2021-10-15 04:45:40|205580.4|205430.4|205578.4|205428.4|205581.2|205431.2|205578.2|205428.2|18
1634273150000|2021-10-15 04:45:50|205578.8|205428.8|205581.4|205431.4|205581.4|205431.4|205577.7|205427.7|22
1634273160000|2021-10-15 04:46:00|205581.8|205431.8|205580.1|205430.1|205581.8|205431.8|205579|205429|16
1634273170000|2021-10-15 04:46:10|205579.7|205429.7|205580.2|205430.2|205581.4|205431.4|205579|205429|8
1634273180000|2021-10-15 04:46:20|205581|205431|205580.2|205430.2|205582.1|205432.1|205580.2|205430.2|14
1634273190000|2021-10-15 04:46:30|205579.4|205429.4|205592|205442|205592|205442|205567.1|205417.1|18
1634273200000|2021-10-15 04:46:40|205591|205441|205575.9|205425.9|205591|205441|205575.9|205425.9|20
1634273210000|2021-10-15 04:46:50|205580.5|205430.5|205579.7|205429.7|205581.7|205431.7|205577.8|205427.8|17
1634273220000|2021-10-15 04:47:00|205580.2|205430.2|205581.2|205431.2|205582.1|205432.1|205580.2|205430.2|11
1634273230000|2021-10-15 04:47:10|205580.7|205430.7|205582|205432|205582.4|205432.4|205579.3|205429.3|11
1634273240000|2021-10-15 04:47:20|205582.5|205432.5|205582.2|205432.2|205582.5|205432.5|205580.2|205430.2|7
1634273250000|2021-10-15 04:47:30|205581.9|205431.9|205580.6|205430.6|205581.9|205431.9|205579.2|205429.2|13
1634273260000|2021-10-15 04:47:40|205580.9|205430.9|205580.6|205430.6|205581.7|205431.7|205578.9|205428.9|13
1634273270000|2021-10-15 04:47:50|205580.7|205430.7|205578.8|205428.8|205580.7|205430.7|205578.6|205428.6|7
1634273280000|2021-10-15 04:48:00|205579.3|205429.3|205580.1|205430.1|205581.1|205431.1|205579.3|205429.3|11
1634273290000|2021-10-15 04:48:10|205578.9|205428.9|205577.7|205427.7|205580.1|205430.1|205577.7|205427.7|13
1634273300000|2021-10-15 04:48:20|205578.2|205428.2|205581.2|205431.2|205581.3|205431.3|205578|205428|18
1634273310000|2021-10-15 04:48:30|205580.6|205430.6|205579.8|205429.8|205580.6|205430.6|205579.8|205429.8|5
1634273320000|2021-10-15 04:48:40|205580|205430|205578.3|205428.3|205580.7|205430.7|205578.3|205428.3|11
1634273330000|2021-10-15 04:48:50|205577.9|205427.9|205578.1|205428.1|205578.1|205428.1|205577.5|205427.5|6
1634273340000|2021-10-15 04:49:00|205580.3|205430.3|205578.2|205428.2|205580.3|205430.3|205577.6|205427.6|9
1634273350000|2021-10-15 04:49:10|205574.6|205424.6|205574.4|205424.4|205574.6|205424.6|205574.4|205424.4|2
1634273360000|2021-10-15 04:49:20|205580.4|205430.4|205578.3|205428.3|205580.4|205430.4|205577.1|205427.1|9
1634273370000|2021-10-15 04:49:30|205576.7|205426.7|205576.7|205426.7|205577.6|205427.6|205576.5|205426.5|6
1634273380000|2021-10-15 04:49:40|205579.8|205429.8|205577.1|205427.1|205579.8|205429.8|205577.1|205427.1|7
1634273390000|2021-10-15 04:49:50|205577.8|205427.8|205576.6|205426.6|205581.2|205431.2|205576.6|205426.6|11
1634273400000|2021-10-15 04:50:00|205577.2|205427.2|205578.7|205428.7|205579.8|205429.8|205577.2|205427.2|16
1634273410000|2021-10-15 04:50:10|205577.8|205427.8|205578.3|205428.3|205579.6|205429.6|205577.8|205427.8|12
1634273420000|2021-10-15 04:50:20|205578.5|205428.5|205580.4|205430.4|205581.2|205431.2|205576.7|205426.7|19
1634273430000|2021-10-15 04:50:30|205581.9|205431.9|205580.3|205430.3|205581.9|205431.9|205579.7|205429.7|22
1634273440000|2021-10-15 04:50:40|205580.6|205430.6|205580.6|205430.6|205580.8|205430.8|205579.6|205429.6|17
1634273450000|2021-10-15 04:50:50|205580.4|205430.4|205579.6|205429.6|205580.4|205430.4|205578.4|205428.4|15
1634273460000|2021-10-15 04:51:00|205579|205429|205581.9|205431.9|205581.9|205431.9|205578.1|205428.1|18
1634273470000|2021-10-15 04:51:10|205581.4|205431.4|205580.9|205430.9|205582.2|205432.2|205580.9|205430.9|17
1634273480000|2021-10-15 04:51:20|205581|205431|205580.5|205430.5|205581.7|205431.7|205580.5|205430.5|7
1634273490000|2021-10-15 04:51:30|205581.4|205431.4|205579.8|205429.8|205581.4|205431.4|205579.7|205429.7|11
1634273500000|2021-10-15 04:51:40|205579.5|205429.5|205578.5|205428.5|205579.5|205429.5|205578.5|205428.5|5
1634273510000|2021-10-15 04:51:50|205580.7|205430.7|205578|205428|205580.7|205430.7|205577.4|205427.4|12
1634273520000|2021-10-15 04:52:00|205576.5|205426.5|205578.8|205428.8|205581.4|205431.4|205576.5|205426.5|13
1634273530000|2021-10-15 04:52:10|205578.3|205428.3|205581.3|205431.3|205582.1|205432.1|205578.3|205428.3|11
1634273540000|2021-10-15 04:52:20|205580.9|205430.9|205580.3|205430.3|205581.7|205431.7|205580.3|205430.3|18
1634273550000|2021-10-15 04:52:30|205580.6|205430.6|205584.4|205434.4|205584.4|205434.4|205579.9|205429.9|8
1634273560000|2021-10-15 04:52:40|205584.7|205434.7|205582.1|205432.1|205584.7|205434.7|205582.1|205432.1|21
1634273570000|2021-10-15 04:52:50|205582.4|205432.4|205581.5|205431.5|205583|205433|205581.2|205431.2|16
1634273580000|2021-10-15 04:53:00|205582.1|205432.1|205582.2|205432.2|205584.2|205434.2|205580.5|205430.5|16
1634273590000|2021-10-15 04:53:10|205581.7|205431.7|205579.7|205429.7|205582.4|205432.4|205579.1|205429.1|15
1634273600000|2021-10-15 04:53:20|205580.4|205430.4|205579.3|205429.3|205580.5|205430.5|205578.9|205428.9|16
1634273610000|2021-10-15 04:53:30|205579.1|205429.1|205580|205430|205584|205434|205579.1|205429.1|13
1634273620000|2021-10-15 04:53:40|205580.5|205430.5|205579.7|205429.7|205580.9|205430.9|205579.4|205429.4|8
1634273630000|2021-10-15 04:53:50|205580.4|205430.4|205610.2|205460.2|205613.2|205463.2|205579|205429|16
1634273640000|2021-10-15 04:54:00|205611.7|205461.7|205606.3|205456.3|205612.7|205462.7|205606.3|205456.3|23
1634273650000|2021-10-15 04:54:10|205607.3|205457.3|205610.5|205460.5|205613.2|205463.2|205606.1|205456.1|24
1634273660000|2021-10-15 04:54:20|205607.9|205457.9|205607.9|205457.9|205610.8|205460.8|205607.4|205457.4|20
1634273670000|2021-10-15 04:54:30|205608|205458|205606.7|205456.7|205609.3|205459.3|205606.5|205456.5|19
1634273680000|2021-10-15 04:54:40|205605|205455|205604.1|205454.1|205605|205455|205603.4|205453.4|20
1634273690000|2021-10-15 04:54:50|205603.8|205453.8|205606.4|205456.4|205609.3|205459.3|205603.8|205453.8|20
1634273700000|2021-10-15 04:55:00|205604.6|205454.6|205604.1|205454.1|205605.1|205455.1|205603.9|205453.9|14
1634273710000|2021-10-15 04:55:10|205606|205456|205607|205457|205608.5|205458.5|205604.5|205454.5|9
1634273720000|2021-10-15 04:55:20|205607.2|205457.2|205608.3|205458.3|205608.3|205458.3|205606.1|205456.1|12
1634273730000|2021-10-15 04:55:30|205606.2|205456.2|205605|205455|205606.2|205456.2|205604.9|205454.9|17
1634273740000|2021-10-15 04:55:40|205605.6|205455.6|205605|205455|205607.8|205457.8|205605|205455|17
1634273750000|2021-10-15 04:55:50|205605.5|205455.5|205605.2|205455.2|205606.1|205456.1|205604.7|205454.7|17
1634273760000|2021-10-15 04:56:00|205603.4|205453.4|205603.5|205453.5|205605.6|205455.6|205603.3|205453.3|17
1634273770000|2021-10-15 04:56:10|205604|205454|205605.1|205455.1|205605.7|205455.7|205603.5|205453.5|19
1634273780000|2021-10-15 04:56:20|205604.5|205454.5|205606|205456|205606.8|205456.8|205604.1|205454.1|21
1634273790000|2021-10-15 04:56:30|205605|205455|205604.1|205454.1|205606.8|205456.8|205603.8|205453.8|18
1634273800000|2021-10-15 04:56:40|205604.3|205454.3|205604.1|205454.1|205604.3|205454.3|205603.3|205453.3|16
1634273810000|2021-10-15 04:56:50|205607.3|205457.3|205607.8|205457.8|205607.8|205457.8|205605.4|205455.4|13
1634273820000|2021-10-15 04:57:00|205607.1|205457.1|205608.1|205458.1|205608.3|205458.3|205607.1|205457.1|9
1634273830000|2021-10-15 04:57:10|205608.5|205458.5|205605.1|205455.1|205608.5|205458.5|205604.7|205454.7|11
1634273840000|2021-10-15 04:57:20|205605.2|205455.2|205606|205456|205609|205459|205605.1|205455.1|9
1634273850000|2021-10-15 04:57:30|205606.2|205456.2|205604.3|205454.3|205606.2|205456.2|205603.9|205453.9|10
1634273860000|2021-10-15 04:57:40|205604.4|205454.4|205605|205455|205606.8|205456.8|205603.5|205453.5|17
1634273870000|2021-10-15 04:57:50|205605.2|205455.2|205604.9|205454.9|205605.6|205455.6|205604.6|205454.6|19
1634273880000|2021-10-15 04:58:00|205605.5|205455.5|205606.6|205456.6|205608.6|205458.6|205605.1|205455.1|18
1634273890000|2021-10-15 04:58:10|205606|205456|205604.3|205454.3|205608.1|205458.1|205604.3|205454.3|16
1634273900000|2021-10-15 04:58:20|205604.7|205454.7|205608.5|205458.5|205609.5|205459.5|205603.5|205453.5|18
1634273910000|2021-10-15 04:58:30|205609.2|205459.2|205607.2|205457.2|205609.2|205459.2|205606.3|205456.3|20
1634273920000|2021-10-15 04:58:40|205606.8|205456.8|205607.2|205457.2|205610.7|205460.7|205606.4|205456.4|17
1634273930000|2021-10-15 04:58:50|205607.5|205457.5|205606.3|205456.3|205608.8|205458.8|205605.6|205455.6|21
1634273940000|2021-10-15 04:59:00|205605.7|205455.7|205605.5|205455.5|205607.5|205457.5|205605.3|205455.3|20
1634273950000|2021-10-15 04:59:10|205605.3|205455.3|205592.6|205442.6|205605.7|205455.7|205592.2|205442.2|27
1634273960000|2021-10-15 04:59:20|205593|205443|205596.9|205446.9|205598.6|205448.6|205593|205443|23
1634273970000|2021-10-15 04:59:30|205597.3|205447.3|205593.6|205443.6|205597.3|205447.3|205592|205442|20
1634273980000|2021-10-15 04:59:40|205593.8|205443.8|205593.2|205443.2|205597.6|205447.6|205593.1|205443.1|17
1634273990000|2021-10-15 04:59:50|205593|205443|205592.7|205442.7|205593.7|205443.7|205592|205442|14
1634274000000|2021-10-15 05:00:00|205592.4|205442.4|205580.5|205430.5|205592.4|205442.4|205580.2|205430.2|22
1634274010000|2021-10-15 05:00:10|205580.2|205430.2|205581.3|205431.3|205582.7|205432.7|205579.4|205429.4|19
1634274020000|2021-10-15 05:00:20|205580.8|205430.8|205583.4|205433.4|205584.4|205434.4|205580.8|205430.8|18
1634274030000|2021-10-15 05:00:30|205607.1|205457.1|205588.5|205438.5|205607.1|205457.1|205579.3|205429.3|31
1634274040000|2021-10-15 05:00:40|205587.8|205437.8|205585.9|205435.9|205588|205438|205583.8|205433.8|21
1634274050000|2021-10-15 05:00:50|205585.5|205435.5|205585.9|205435.9|205588.6|205438.6|205585.5|205435.5|15
1634274060000|2021-10-15 05:01:00|205586|205436|205592.4|205442.4|205594.1|205444.1|205585.7|205435.7|16
1634274070000|2021-10-15 05:01:10|205592.3|205442.3|205589|205439|205594.4|205444.4|205588.7|205438.7|28
1634274080000|2021-10-15 05:01:20|205589.9|205439.9|205590.3|205440.3|205591.1|205441.1|205589.7|205439.7|12
1634274090000|2021-10-15 05:01:30|205591.6|205441.6|205591.8|205441.8|205592.1|205442.1|205589|205439|13
1634274100000|2021-10-15 05:01:40|205592.3|205442.3|205591.9|205441.9|205593.4|205443.4|205588.2|205438.2|10
1634274110000|2021-10-15 05:01:50|205591.2|205441.2|205600.8|205450.8|205600.8|205450.8|205590.3|205440.3|12
1634274120000|2021-10-15 05:02:00|205600.6|205450.6|205599.8|205449.8|205600.6|205450.6|205592.5|205442.5|19
1634274130000|2021-10-15 05:02:10|205599.5|205449.5|205592|205442|205599.5|205449.5|205592|205442|18
1634274140000|2021-10-15 05:02:20|205592.1|205442.1|205598|205448|205601.9|205451.9|205587|205437|17
1634274150000|2021-10-15 05:02:30|205598.3|205448.3|205598.4|205448.4|205599.6|205449.6|205597.9|205447.9|6
1634274160000|2021-10-15 05:02:40|205599.4|205449.4|205590.8|205440.8|205599.7|205449.7|205590.8|205440.8|20
1634274170000|2021-10-15 05:02:50|205590.3|205440.3|205588.6|205438.6|205592.7|205442.7|205588|205438|16
1634274180000|2021-10-15 05:03:00|205586.3|205436.3|205589.1|205439.1|205590.5|205440.5|205586.1|205436.1|23
1634274190000|2021-10-15 05:03:10|205589|205439|205589.5|205439.5|205589.8|205439.8|205588.3|205438.3|16
1634274200000|2021-10-15 05:03:20|205589.9|205439.9|205591.1|205441.1|205591.9|205441.9|205586.7|205436.7|12
1634274210000|2021-10-15 05:03:30|205591.8|205441.8|205589.8|205439.8|205591.8|205441.8|205587.4|205437.4|13
1634274220000|2021-10-15 05:03:40|205586.4|205436.4|205581.7|205431.7|205588.3|205438.3|205578|205428|20
1634274230000|2021-10-15 05:03:50|205581.8|205431.8|205586.4|205436.4|205586.4|205436.4|205581.1|205431.1|9
1634274240000|2021-10-15 05:04:00|205585.6|205435.6|205584.1|205434.1|205586.2|205436.2|205584.1|205434.1|11
1634274250000|2021-10-15 05:04:10|205583.6|205433.6|205584.7|205434.7|205586.8|205436.8|205583.5|205433.5|11
1634274260000|2021-10-15 05:04:20|205582.9|205432.9|205586.8|205436.8|205586.8|205436.8|205582.9|205432.9|10
1634274270000|2021-10-15 05:04:30|205586.6|205436.6|205593.3|205443.3|205594.6|205444.6|205582.7|205432.7|20
1634274280000|2021-10-15 05:04:40|205597.7|205447.7|205600.5|205450.5|205606.1|205456.1|205597.7|205447.7|17
1634274290000|2021-10-15 05:04:50|205601.5|205451.5|205599.8|205449.8|205601.9|205451.9|205596.1|205446.1|11
1634274300000|2021-10-15 05:05:00|205594.4|205444.4|205603.8|205453.8|205609.5|205459.5|205593.5|205443.5|16
1634274310000|2021-10-15 05:05:10|205602.1|205452.1|205598.9|205448.9|205602.8|205452.8|205594.4|205444.4|25
1634274320000|2021-10-15 05:05:20|205597.7|205447.7|205597|205447|205597.7|205447.7|205594.7|205444.7|11
1634274330000|2021-10-15 05:05:30|205596.9|205446.9|205595.4|205445.4|205597.1|205447.1|205592.5|205442.5|28
1634274340000|2021-10-15 05:05:40|205596.5|205446.5|205593.6|205443.6|205596.5|205446.5|205590.8|205440.8|18
1634274350000|2021-10-15 05:05:50|205593.1|205443.1|205596.1|205446.1|205596.4|205446.4|205593.1|205443.1|15
1634274360000|2021-10-15 05:06:00|205595.1|205445.1|205591.4|205441.4|205595.7|205445.7|205590.7|205440.7|17
1634274370000|2021-10-15 05:06:10|205591.6|205441.6|205594.9|205444.9|205600.4|205450.4|205591.5|205441.5|19
1634274380000|2021-10-15 05:06:20|205595.3|205445.3|205605.1|205455.1|205607.3|205457.3|205594.8|205444.8|14
1634274390000|2021-10-15 05:06:30|205604.3|205454.3|205594.5|205444.5|205604.3|205454.3|205589.1|205439.1|22
1634274400000|2021-10-15 05:06:40|205596.3|205446.3|205592.7|205442.7|205596.3|205446.3|205592.5|205442.5|20
1634274410000|2021-10-15 05:06:50|205593.2|205443.2|205590.2|205440.2|205608.8|205458.8|205590.2|205440.2|17
1634274420000|2021-10-15 05:07:00|205590.6|205440.6|205594|205444|205597.2|205447.2|205590.6|205440.6|14
1634274430000|2021-10-15 05:07:10|205593.6|205443.6|205601|205451|205604|205454|205592.2|205442.2|21
1634274440000|2021-10-15 05:07:20|205597.8|205447.8|205591.6|205441.6|205599|205449|205589.2|205439.2|14
1634274450000|2021-10-15 05:07:30|205591|205441|205592.5|205442.5|205592.5|205442.5|205589.4|205439.4|9
1634274460000|2021-10-15 05:07:40|205593.6|205443.6|205593.3|205443.3|205600.4|205450.4|205591.9|205441.9|9
1634274470000|2021-10-15 05:07:50|205592|205442|205590.7|205440.7|205592.7|205442.7|205589.7|205439.7|14
1634274480000|2021-10-15 05:08:00|205590.8|205440.8|205591.9|205441.9|205592.1|205442.1|205588.1|205438.1|15
1634274490000|2021-10-15 05:08:10|205592.2|205442.2|205589.6|205439.6|205593.4|205443.4|205589.3|205439.3|13
1634274500000|2021-10-15 05:08:20|205588.3|205438.3|205589.8|205439.8|205591.8|205441.8|205586.9|205436.9|22
1634274510000|2021-10-15 05:08:30|205593.8|205443.8|205591.8|205441.8|205595.4|205445.4|205590.3|205440.3|19
1634274520000|2021-10-15 05:08:40|205595.9|205445.9|205588.9|205438.9|205595.9|205445.9|205587.9|205437.9|14
1634274530000|2021-10-15 05:08:50|205588.5|205438.5|205588.4|205438.4|205592.9|205442.9|205588.2|205438.2|21
1634274540000|2021-10-15 05:09:00|205588.7|205438.7|205604.2|205454.2|205606.2|205456.2|205588.3|205438.3|17
1634274550000|2021-10-15 05:09:10|205603.6|205453.6|205602|205452|205603.9|205453.9|205600.2|205450.2|7
1634274560000|2021-10-15 05:09:20|205598|205448|205606.2|205456.2|205606.2|205456.2|205598|205448|13
1634274570000|2021-10-15 05:09:30|205605.7|205455.7|205603.9|205453.9|205606.9|205456.9|205602.4|205452.4|13
1634274580000|2021-10-15 05:09:40|205606|205456|205600.5|205450.5|205606|205456|205600.5|205450.5|17
1634274590000|2021-10-15 05:09:50|205600.8|205450.8|205602.8|205452.8|205604.4|205454.4|205597.6|205447.6|17
1634274600000|2021-10-15 05:10:00|205600.7|205450.7|205601.8|205451.8|205609.3|205459.3|205600.7|205450.7|21
1634274610000|2021-10-15 05:10:10|205600.9|205450.9|205590.5|205440.5|205600.9|205450.9|205584|205434|17
1634274620000|2021-10-15 05:10:20|205587.2|205437.2|205591.9|205441.9|205592.7|205442.7|205587.2|205437.2|9
1634274630000|2021-10-15 05:10:30|205592.5|205442.5|205594|205444|205594|205444|205590.1|205440.1|7
1634274640000|2021-10-15 05:10:40|205593.9|205443.9|205594.7|205444.7|205596.4|205446.4|205591|205441|13
1634274650000|2021-10-15 05:10:50|205595.7|205445.7|205594.4|205444.4|205596.3|205446.3|205594.4|205444.4|10
1634274660000|2021-10-15 05:11:00|205595.3|205445.3|205589.6|205439.6|205595.6|205445.6|205589.6|205439.6|18
1634274670000|2021-10-15 05:11:10|205594.2|205444.2|205596.1|205446.1|205596.1|205446.1|205592.8|205442.8|12
1634274680000|2021-10-15 05:11:20|205596.2|205446.2|205591.6|205441.6|205596.2|205446.2|205591.2|205441.2|12
1634274690000|2021-10-15 05:11:30|205591.9|205441.9|205585|205435|205597.3|205447.3|205585|205435|15
1634274700000|2021-10-15 05:11:40|205583.5|205433.5|205591.7|205441.7|205593.7|205443.7|205583.5|205433.5|18
1634274710000|2021-10-15 05:11:50|205589|205439|205592.3|205442.3|205592.4|205442.4|205588.9|205438.9|15
1634274720000|2021-10-15 05:12:00|205591.6|205441.6|205591.4|205441.4|205595.5|205445.5|205590.8|205440.8|17
1634274730000|2021-10-15 05:12:10|205591.6|205441.6|205590.6|205440.6|205592.3|205442.3|205588.1|205438.1|19
1634274740000|2021-10-15 05:12:20|205591.2|205441.2|205594.5|205444.5|205596.1|205446.1|205590.9|205440.9|11
1634274750000|2021-10-15 05:12:30|205594.2|205444.2|205594|205444|205595.5|205445.5|205590.8|205440.8|22
1634274760000|2021-10-15 05:12:40|205593.9|205443.9|205590.3|205440.3|205594.6|205444.6|205588.8|205438.8|15
1634274770000|2021-10-15 05:12:50|205589.1|205439.1|205593.4|205443.4|205594|205444|205589.1|205439.1|12
1634274780000|2021-10-15 05:13:00|205592.3|205442.3|205593.3|205443.3|205595.8|205445.8|205589.9|205439.9|25
1634274790000|2021-10-15 05:13:10|205591.2|205441.2|205589.7|205439.7|205594.2|205444.2|205589.7|205439.7|15
1634274800000|2021-10-15 05:13:20|205591.9|205441.9|205589.1|205439.1|205592.6|205442.6|205589.1|205439.1|11
1634274810000|2021-10-15 05:13:30|205591.5|205441.5|205591.7|205441.7|205591.8|205441.8|205589.8|205439.8|12
1634274820000|2021-10-15 05:13:40|205589.4|205439.4|205592.8|205442.8|205598.3|205448.3|205589.2|205439.2|21
1634274830000|2021-10-15 05:13:50|205590.7|205440.7|205590.9|205440.9|205593.4|205443.4|205590.7|205440.7|10
1634274840000|2021-10-15 05:14:00|205593.7|205443.7|205592.1|205442.1|205594.9|205444.9|205591.8|205441.8|11
1634274850000|2021-10-15 05:14:10|205591.1|205441.1|205615.2|205465.2|205619.9|205469.9|205590.6|205440.6|23
1634274860000|2021-10-15 05:14:20|205614.3|205464.3|205616.3|205466.3|205617.7|205467.7|205613.1|205463.1|21
1634274870000|2021-10-15 05:14:30|205616.7|205466.7|205615.8|205465.8|205618.2|205468.2|205601.1|205451.1|22
1634274880000|2021-10-15 05:14:40|205614.2|205464.2|205612|205462|205616.2|205466.2|205612|205462|12
1634274890000|2021-10-15 05:14:50|205607.2|205457.2|205613.7|205463.7|205614.9|205464.9|205605.7|205455.7|12
1634274900000|2021-10-15 05:15:00|205613.5|205463.5|205615.5|205465.5|205618.2|205468.2|205613.1|205463.1|16
1634274910000|2021-10-15 05:15:10|205616.7|205466.7|205616.9|205466.9|205617.2|205467.2|205613.8|205463.8|11
1634274920000|2021-10-15 05:15:20|205615.2|205465.2|205629.7|205479.7|205629.7|205479.7|205614.2|205464.2|20
1634274930000|2021-10-15 05:15:30|205624.4|205474.4|205625.4|205475.4|205627.6|205477.6|205620.9|205470.9|22
1634274940000|2021-10-15 05:15:40|205625.3|205475.3|205625.3|205475.3|205629.8|205479.8|205621.9|205471.9|18
1634274950000|2021-10-15 05:15:50|205624.4|205474.4|205624.6|205474.6|205625.9|205475.9|205622.1|205472.1|20
1634274960000|2021-10-15 05:16:00|205623.1|205473.1|205623.3|205473.3|205623.8|205473.8|205622.9|205472.9|8
1634274970000|2021-10-15 05:16:10|205623.5|205473.5|205624.1|205474.1|205624.7|205474.7|205623.3|205473.3|8
1634274980000|2021-10-15 05:16:20|205623.9|205473.9|205614.6|205464.6|205623.9|205473.9|205613.2|205463.2|17
1634274990000|2021-10-15 05:16:30|205614.1|205464.1|205620|205470|205620.6|205470.6|205612.8|205462.8|12
1634275000000|2021-10-15 05:16:40|205619.9|205469.9|205617.7|205467.7|205619.9|205469.9|205617.7|205467.7|8
1634275010000|2021-10-15 05:16:50|205618.3|205468.3|205620.3|205470.3|205621.5|205471.5|205618|205468|7
1634275020000|2021-10-15 05:17:00|205620.4|205470.4|205619|205469|205620.4|205470.4|205617.8|205467.8|8
1634275030000|2021-10-15 05:17:10|205618|205468|205621.8|205471.8|205622.8|205472.8|205615.8|205465.8|11
1634275040000|2021-10-15 05:17:20|205620.8|205470.8|205623.1|205473.1|205625.5|205475.5|205619.8|205469.8|25
1634275050000|2021-10-15 05:17:30|205624.3|205474.3|205622.6|205472.6|205624.3|205474.3|205620.5|205470.5|14
1634275060000|2021-10-15 05:17:40|205622.4|205472.4|205618.4|205468.4|205622.4|205472.4|205618.2|205468.2|9
1634275070000|2021-10-15 05:17:50|205618.5|205468.5|205620.2|205470.2|205620.2|205470.2|205615.7|205465.7|11
1634275080000|2021-10-15 05:18:00|205620.1|205470.1|205625.6|205475.6|205630.1|205480.1|205617.3|205467.3|22
1634275090000|2021-10-15 05:18:10|205624.2|205474.2|205624|205474|205626|205476|205622.6|205472.6|12
1634275100000|2021-10-15 05:18:20|205623.8|205473.8|205626.6|205476.6|205627.1|205477.1|205623|205473|17
1634275110000|2021-10-15 05:18:30|205625.9|205475.9|205629.4|205479.4|205629.4|205479.4|205625.1|205475.1|5
1634275120000|2021-10-15 05:18:40|205629.6|205479.6|205624.1|205474.1|205629.6|205479.6|205622.4|205472.4|17
1634275130000|2021-10-15 05:18:50|205625.8|205475.8|205627.3|205477.3|205627.8|205477.8|205624.3|205474.3|6
1634275140000|2021-10-15 05:19:00|205620.9|205470.9|205620.8|205470.8|205621.3|205471.3|205620|205470|16
1634275150000|2021-10-15 05:19:10|205621.1|205471.1|205619.9|205469.9|205622.6|205472.6|205617.5|205467.5|18
1634275160000|2021-10-15 05:19:20|205619.7|205469.7|205619.9|205469.9|205620.1|205470.1|205619.1|205469.1|11
1634275170000|2021-10-15 05:19:30|205618.3|205468.3|205622.8|205472.8|205624.6|205474.6|205617.9|205467.9|9
1634275180000|2021-10-15 05:19:40|205622.6|205472.6|205632.2|205482.2|205632.2|205482.2|205622.6|205472.6|27
1634275190000|2021-10-15 05:19:50|205632.3|205482.3|205634|205484|205635.2|205485.2|205627.2|205477.2|18
1634275200000|2021-10-15 05:20:00|205634.2|205484.2|205629|205479|205634.3|205484.3|205628.5|205478.5|24
1634275210000|2021-10-15 05:20:10|205629.7|205479.7|205642.4|205492.4|205642.4|205492.4|205628.2|205478.2|18
1634275220000|2021-10-15 05:20:20|205643.3|205493.3|205639.4|205489.4|205643.3|205493.3|205639.4|205489.4|10
1634275230000|2021-10-15 05:20:30|205637.7|205487.7|205643.7|205493.7|205649.7|205499.7|205637.5|205487.5|19
1634275240000|2021-10-15 05:20:40|205643.8|205493.8|205636.4|205486.4|205644.9|205494.9|205636.2|205486.2|17
1634275250000|2021-10-15 05:20:50|205636.8|205486.8|205642.1|205492.1|205646.2|205496.2|205636.2|205486.2|10
1634275260000|2021-10-15 05:21:00|205643|205493|205648.8|205498.8|205648.8|205498.8|205634.5|205484.5|18
1634275270000|2021-10-15 05:21:10|205644.8|205494.8|205641.2|205491.2|205647.2|205497.2|205638|205488|14
1634275280000|2021-10-15 05:21:20|205638.9|205488.9|205644.9|205494.9|205646.5|205496.5|205636.9|205486.9|20
1634275290000|2021-10-15 05:21:30|205642.6|205492.6|205636.6|205486.6|205642.6|205492.6|205635.8|205485.8|12
1634275300000|2021-10-15 05:21:40|205636.3|205486.3|205636|205486|205637.7|205487.7|205636|205486|8
1634275310000|2021-10-15 05:21:50|205636.2|205486.2|205644.6|205494.6|205644.6|205494.6|205636.2|205486.2|12
1634275320000|2021-10-15 05:22:00|205644.4|205494.4|205638.9|205488.9|205647|205497|205638.9|205488.9|19
1634275330000|2021-10-15 05:22:10|205639.5|205489.5|205645.4|205495.4|205647.9|205497.9|205637.4|205487.4|17
1634275340000|2021-10-15 05:22:20|205645.5|205495.5|205641.4|205491.4|205647.1|205497.1|205640.9|205490.9|19
1634275350000|2021-10-15 05:22:30|205641.5|205491.5|205638.6|205488.6|205642.4|205492.4|205638.6|205488.6|16
1634275360000|2021-10-15 05:22:40|205638.1|205488.1|205628.9|205478.9|205640.5|205490.5|205627.9|205477.9|19
1634275370000|2021-10-15 05:22:50|205627.6|205477.6|205627.1|205477.1|205629|205479|205627.1|205477.1|17
1634275380000|2021-10-15 05:23:00|205627|205477|205629.5|205479.5|205630.4|205480.4|205626.3|205476.3|10
1634275390000|2021-10-15 05:23:10|205629.2|205479.2|205628.8|205478.8|205629.5|205479.5|205627.5|205477.5|11
1634275400000|2021-10-15 05:23:20|205628.5|205478.5|205627.4|205477.4|205630|205480|205627.4|205477.4|8
1634275410000|2021-10-15 05:23:30|205627.3|205477.3|205640.9|205490.9|205644|205494|205627.1|205477.1|15
1634275420000|2021-10-15 05:23:40|205641.3|205491.3|205633.4|205483.4|205641.3|205491.3|205633.4|205483.4|22
1634275430000|2021-10-15 05:23:50|205633.2|205483.2|205634.9|205484.9|205638|205488|205632.4|205482.4|12
1634275440000|2021-10-15 05:24:00|205636.4|205486.4|205630|205480|205636.4|205486.4|205629.9|205479.9|22
1634275450000|2021-10-15 05:24:10|205630.2|205480.2|205621.2|205471.2|205630.4|205480.4|205621.2|205471.2|12
1634275460000|2021-10-15 05:24:20|205620.9|205470.9|205632.7|205482.7|205632.7|205482.7|205620.9|205470.9|19
1634275470000|2021-10-15 05:24:30|205630.3|205480.3|205632|205482|205636.1|205486.1|205628.2|205478.2|17
1634275480000|2021-10-15 05:24:40|205631|205481|205629.2|205479.2|205633.8|205483.8|205628.1|205478.1|15
1634275490000|2021-10-15 05:24:50|205624.5|205474.5|205628.8|205478.8|205630.3|205480.3|205623.3|205473.3|15
1634275500000|2021-10-15 05:25:00|205628.7|205478.7|205626.8|205476.8|205629|205479|205626.8|205476.8|10
1634275510000|2021-10-15 05:25:10|205626.4|205476.4|205639|205489|205644.8|205494.8|205626.4|205476.4|21
1634275520000|2021-10-15 05:25:20|205635.8|205485.8|205641.3|205491.3|205641.8|205491.8|205634|205484|13
1634275530000|2021-10-15 05:25:30|205639.2|205489.2|205632.6|205482.6|205642.9|205492.9|205632.5|205482.5|15
1634275540000|2021-10-15 05:25:40|205630.9|205480.9|205623.1|205473.1|205632.3|205482.3|205623.1|205473.1|21
1634275550000|2021-10-15 05:25:50|205623.7|205473.7|205628.1|205478.1|205636|205486|205623.6|205473.6|16
1634275560000|2021-10-15 05:26:00|205627.5|205477.5|205616.5|205466.5|205632.1|205482.1|205605.4|205455.4|23
1634275570000|2021-10-15 05:26:10|205612.7|205462.7|205603.9|205453.9|205613.8|205463.8|205603.9|205453.9|28
1634275580000|2021-10-15 05:26:20|205604.7|205454.7|205605.6|205455.6|205608.7|205458.7|205598.6|205448.6|16
1634275590000|2021-10-15 05:26:30|205605.7|205455.7|205599|205449|205605.7|205455.7|205599|205449|12
1634275600000|2021-10-15 05:26:40|205599.1|205449.1|205594.1|205444.1|205605.9|205455.9|205584|205434|14
1634275610000|2021-10-15 05:26:50|205606.8|205456.8|205589.9|205439.9|205606.8|205456.8|205588.5|205438.5|17
1634275620000|2021-10-15 05:27:00|205590.5|205440.5|205599.2|205449.2|205601.1|205451.1|205586.8|205436.8|18
1634275630000|2021-10-15 05:27:10|205597.8|205447.8|205596|205446|205602.5|205452.5|205594.3|205444.3|13
1634275640000|2021-10-15 05:27:20|205596.2|205446.2|205596.3|205446.3|205606.4|205456.4|205595.7|205445.7|14
1634275650000|2021-10-15 05:27:30|205597.2|205447.2|205599.9|205449.9|205603.7|205453.7|205594.8|205444.8|17
1634275660000|2021-10-15 05:27:40|205599.4|205449.4|205596.4|205446.4|205600.6|205450.6|205594.3|205444.3|11
1634275670000|2021-10-15 05:27:50|205595.7|205445.7|205596.4|205446.4|205600|205450|205588.5|205438.5|16
1634275680000|2021-10-15 05:28:00|205592.4|205442.4|205594.5|205444.5|205597.7|205447.7|205585.9|205435.9|25
1634275690000|2021-10-15 05:28:10|205595.6|205445.6|205590.9|205440.9|205595.6|205445.6|205589.2|205439.2|15
1634275700000|2021-10-15 05:28:20|205590.1|205440.1|205590.1|205440.1|205590.8|205440.8|205589|205439|17
1634275710000|2021-10-15 05:28:30|205587.4|205437.4|205596|205446|205599.2|205449.2|205586.1|205436.1|19
1634275720000|2021-10-15 05:28:40|205594|205444|205589.4|205439.4|205594|205444|205588|205438|22
1634275730000|2021-10-15 05:28:50|205588.8|205438.8|205584.5|205434.5|205590.3|205440.3|205582.3|205432.3|21
1634275740000|2021-10-15 05:29:00|205584.2|205434.2|205584.2|205434.2|205589.2|205439.2|205583.9|205433.9|17
1634275750000|2021-10-15 05:29:10|205583.2|205433.2|205588.9|205438.9|205593.1|205443.1|205582.9|205432.9|13
1634275760000|2021-10-15 05:29:20|205588.8|205438.8|205587.4|205437.4|205589|205439|205587.4|205437.4|9
1634275770000|2021-10-15 05:29:30|205587.7|205437.7|205590.9|205440.9|205597.5|205447.5|205583.7|205433.7|7
1634275780000|2021-10-15 05:29:40|205591.3|205441.3|205590.1|205440.1|205593.1|205443.1|205588.8|205438.8|13
1634275790000|2021-10-15 05:29:50|205583.2|205433.2|205591.6|205441.6|205595.1|205445.1|205578.9|205428.9|19
1634275800000|2021-10-15 05:30:00|205582.6|205432.6|205585.9|205435.9|205588.3|205438.3|205580.9|205430.9|21
1634275810000|2021-10-15 05:30:10|205586.5|205436.5|205588.8|205438.8|205588.8|205438.8|205586.5|205436.5|11
1634275820000|2021-10-15 05:30:20|205587.7|205437.7|205583.8|205433.8|205587.7|205437.7|205583.8|205433.8|10
1634275830000|2021-10-15 05:30:30|205583.7|205433.7|205582.4|205432.4|205583.7|205433.7|205582.4|205432.4|13
1634275840000|2021-10-15 05:30:40|205581.8|205431.8|205582.9|205432.9|205582.9|205432.9|205581.6|205431.6|8
1634275850000|2021-10-15 05:30:50|205586.1|205436.1|205589|205439|205589.5|205439.5|205582.9|205432.9|26
1634275860000|2021-10-15 05:31:00|205586.9|205436.9|205597.2|205447.2|205597.2|205447.2|205586.3|205436.3|19
1634275870000|2021-10-15 05:31:10|205596.1|205446.1|205597.3|205447.3|205603.8|205453.8|205591.4|205441.4|27
1634275880000|2021-10-15 05:31:20|205598.1|205448.1|205598.1|205448.1|205599.8|205449.8|205593.1|205443.1|17
1634275890000|2021-10-15 05:31:30|205600|205450|205593.9|205443.9|205602.8|205452.8|205592.1|205442.1|11
1634275900000|2021-10-15 05:31:40|205593.2|205443.2|205596.3|205446.3|205600.4|205450.4|205592|205442|21
1634275910000|2021-10-15 05:31:50|205594.6|205444.6|205609.6|205459.6|205609.6|205459.6|205592|205442|19
1634275920000|2021-10-15 05:32:00|205582.5|205432.5|205598.7|205448.7|205599.5|205449.5|205582.5|205432.5|16
1634275930000|2021-10-15 05:32:10|205597.4|205447.4|205595.6|205445.6|205600.2|205450.2|205595.2|205445.2|20
1634275940000|2021-10-15 05:32:20|205596.8|205446.8|205597.2|205447.2|205599.5|205449.5|205594.3|205444.3|15
1634275950000|2021-10-15 05:32:30|205596.6|205446.6|205594.1|205444.1|205597|205447|205594.1|205444.1|12
1634275960000|2021-10-15 05:32:40|205593.8|205443.8|205597.6|205447.6|205598.2|205448.2|205592.3|205442.3|9
1634275970000|2021-10-15 05:32:50|205597.4|205447.4|205594.6|205444.6|205597.9|205447.9|205592.8|205442.8|15
1634275980000|2021-10-15 05:33:00|205594|205444|205593|205443|205598.2|205448.2|205591.6|205441.6|19
1634275990000|2021-10-15 05:33:10|205592.4|205442.4|205594.4|205444.4|205598.6|205448.6|205591.9|205441.9|11
1634276000000|2021-10-15 05:33:20|205595.1|205445.1|205591.2|205441.2|205595.1|205445.1|205591.2|205441.2|6
1634276010000|2021-10-15 05:33:30|205593.9|205443.9|205592.1|205442.1|205595.6|205445.6|205590.7|205440.7|18
1634276020000|2021-10-15 05:33:40|205592|205442|205588.7|205438.7|205592|205442|205588.1|205438.1|16
1634276030000|2021-10-15 05:33:50|205588.5|205438.5|205592.7|205442.7|205593.6|205443.6|205587.4|205437.4|22
1634276040000|2021-10-15 05:34:00|205592.1|205442.1|205593.9|205443.9|205593.9|205443.9|205590.8|205440.8|24
1634276050000|2021-10-15 05:34:10|205592.5|205442.5|205588|205438|205593.1|205443.1|205588|205438|14
1634276060000|2021-10-15 05:34:20|205587.7|205437.7|205588.3|205438.3|205590.8|205440.8|205587.3|205437.3|10
1634276070000|2021-10-15 05:34:30|205587.4|205437.4|205587|205437|205587.9|205437.9|205587|205437|5
1634276080000|2021-10-15 05:34:40|205587.5|205437.5|205579.9|205429.9|205587.9|205437.9|205579.9|205429.9|7
1634276090000|2021-10-15 05:34:50|205580.3|205430.3|205592.6|205442.6|205594.2|205444.2|205580.3|205430.3|9
1634276100000|2021-10-15 05:35:00|205590.8|205440.8|205589.3|205439.3|205590.8|205440.8|205589.3|205439.3|3
1634276110000|2021-10-15 05:35:10|205589.7|205439.7|205630.8|205480.8|205640.1|205490.1|205588.9|205438.9|21
1634276120000|2021-10-15 05:35:20|205621.7|205471.7|205628.1|205478.1|205632.8|205482.8|205621.5|205471.5|14
1634276130000|2021-10-15 05:35:30|205628.5|205478.5|205626.7|205476.7|205630.8|205480.8|205626.7|205476.7|14
1634276140000|2021-10-15 05:35:40|205626.6|205476.6|205626.3|205476.3|205629.3|205479.3|205625.9|205475.9|8
1634276150000|2021-10-15 05:35:50|205626.7|205476.7|205632.7|205482.7|205634.2|205484.2|205623.7|205473.7|14
1634276160000|2021-10-15 05:36:00|205632.1|205482.1|205629.7|205479.7|205635.7|205485.7|205629.7|205479.7|8
1634276170000|2021-10-15 05:36:10|205628.6|205478.6|205631.8|205481.8|205634.3|205484.3|205627.3|205477.3|12
1634276180000|2021-10-15 05:36:20|205633.6|205483.6|205635.2|205485.2|205638.9|205488.9|205630.7|205480.7|14
1634276190000|2021-10-15 05:36:30|205636.1|205486.1|205633.4|205483.4|205637|205487|205632.8|205482.8|14
1634276200000|2021-10-15 05:36:40|205637.8|205487.8|205633.2|205483.2|205637.8|205487.8|205632.4|205482.4|12
1634276210000|2021-10-15 05:36:50|205631.9|205481.9|205634.1|205484.1|205635.3|205485.3|205631.9|205481.9|18
1634276220000|2021-10-15 05:37:00|205633.8|205483.8|205629.6|205479.6|205633.8|205483.8|205629.4|205479.4|18
1634276230000|2021-10-15 05:37:10|205628.8|205478.8|205631.9|205481.9|205635.3|205485.3|205622.5|205472.5|17
1634276240000|2021-10-15 05:37:20|205631.7|205481.7|205653|205503|205659.1|205509.1|205625.7|205475.7|12
1634276250000|2021-10-15 05:37:30|205653.2|205503.2|205654.7|205504.7|205656|205506|205647.1|205497.1|19
1634276260000|2021-10-15 05:37:40|205654.2|205504.2|205651.5|205501.5|205654.7|205504.7|205649.9|205499.9|22
1634276270000|2021-10-15 05:37:50|205651.1|205501.1|205654.6|205504.6|205656.3|205506.3|205651.1|205501.1|17
1634276280000|2021-10-15 05:38:00|205653.5|205503.5|205650|205500|205656.1|205506.1|205649.7|205499.7|25
1634276290000|2021-10-15 05:38:10|205649.6|205499.6|205644.6|205494.6|205654|205504|205644.6|205494.6|28
1634276300000|2021-10-15 05:38:20|205644.5|205494.5|205646.4|205496.4|205646.4|205496.4|205644.5|205494.5|12
1634276310000|2021-10-15 05:38:30|205645.7|205495.7|205654.9|205504.9|205654.9|205504.9|205642.5|205492.5|16
1634276320000|2021-10-15 05:38:40|205652.9|205502.9|205655.1|205505.1|205659.3|205509.3|205652.9|205502.9|17
1634276330000|2021-10-15 05:38:50|205655.7|205505.7|205653|205503|205656.5|205506.5|205651.6|205501.6|11
1634276340000|2021-10-15 05:39:00|205653.4|205503.4|205655|205505|205656.2|205506.2|205646.8|205496.8|16
1634276350000|2021-10-15 05:39:10|205652.8|205502.8|205646.5|205496.5|205656.1|205506.1|205645.4|205495.4|16
1634276360000|2021-10-15 05:39:20|205646.2|205496.2|205648.3|205498.3|205654.5|205504.5|205645.9|205495.9|13
1634276370000|2021-10-15 05:39:30|205646.8|205496.8|205673|205523|205673|205523|205646.8|205496.8|10
1634276380000|2021-10-15 05:39:40|205674.6|205524.6|205665.5|205515.5|205674.6|205524.6|205665|205515|18
1634276390000|2021-10-15 05:39:50|205666.1|205516.1|205666.7|205516.7|205668|205518|205648.5|205498.5|15
1634276400000|2021-10-15 05:40:00|205659.2|205509.2|205656.1|205506.1|205662.1|205512.1|205656.1|205506.1|14
1634276410000|2021-10-15 05:40:10|205657.4|205507.4|205659.8|205509.8|205671|205521|205656.9|205506.9|14
1634276420000|2021-10-15 05:40:20|205655.4|205505.4|205661|205511|205665.8|205515.8|205655.4|205505.4|17
1634276430000|2021-10-15 05:40:30|205661.3|205511.3|205661.8|205511.8|205663.6|205513.6|205660.5|205510.5|12
1634276440000|2021-10-15 05:40:40|205662|205512|205660.8|205510.8|205662|205512|205660.8|205510.8|6
1634276450000|2021-10-15 05:40:50|205660.2|205510.2|205660.2|205510.2|205660.2|205510.2|205658.4|205508.4|5
1634276460000|2021-10-15 05:41:00|205659.4|205509.4|205663|205513|205663|205513|205655|205505|10
1634276470000|2021-10-15 05:41:10|205661.5|205511.5|205661.8|205511.8|205664.8|205514.8|205657.5|205507.5|13
1634276480000|2021-10-15 05:41:20|205661|205511|205665.8|205515.8|205666.6|205516.6|205660.9|205510.9|13
1634276490000|2021-10-15 05:41:30|205665.6|205515.6|205666.9|205516.9|205669.4|205519.4|205664.7|205514.7|15
1634276500000|2021-10-15 05:41:40|205667.2|205517.2|205668.1|205518.1|205668.8|205518.8|205666.2|205516.2|7
1634276510000|2021-10-15 05:41:50|205666.4|205516.4|205667.2|205517.2|205670|205520|205665.1|205515.1|9
1634276520000|2021-10-15 05:42:00|205674.9|205524.9|205668.7|205518.7|205674.9|205524.9|205666.4|205516.4|10
1634276530000|2021-10-15 05:42:10|205665|205515|205663.6|205513.6|205665|205515|205661.1|205511.1|11
1634276540000|2021-10-15 05:42:20|205664|205514|205668.9|205518.9|205669.6|205519.6|205664|205514|7
1634276550000|2021-10-15 05:42:30|205681.8|205531.8|205683.3|205533.3|205687.8|205537.8|205680|205530|21
1634276560000|2021-10-15 05:42:40|205685.2|205535.2|205679.3|205529.3|205685.6|205535.6|205679.3|205529.3|17
1634276570000|2021-10-15 05:42:50|205678.3|205528.3|205676|205526|205678.9|205528.9|205676|205526|9
1634276580000|2021-10-15 05:43:00|205676.4|205526.4|205678.6|205528.6|205678.6|205528.6|205669.4|205519.4|10
1634276590000|2021-10-15 05:43:10|205676.6|205526.6|205672.4|205522.4|205676.6|205526.6|205672.4|205522.4|11
1634276600000|2021-10-15 05:43:20|205672|205522|205680.5|205530.5|205681.5|205531.5|205672|205522|12
1634276610000|2021-10-15 05:43:30|205682.6|205532.6|205681.4|205531.4|205682.6|205532.6|205680.7|205530.7|12
1634276620000|2021-10-15 05:43:40|205680.4|205530.4|205681.3|205531.3|205682.3|205532.3|205679.2|205529.2|9
1634276630000|2021-10-15 05:43:50|205681.6|205531.6|205679.7|205529.7|205682.8|205532.8|205679.5|205529.5|7
1634276640000|2021-10-15 05:44:00|205678.8|205528.8|205677.1|205527.1|205679.2|205529.2|205676.7|205526.7|12
1634276650000|2021-10-15 05:44:10|205677.3|205527.3|205677|205527|205679.2|205529.2|205676.8|205526.8|7
1634276660000|2021-10-15 05:44:20|205676.5|205526.5|205677|205527|205677|205527|205673.4|205523.4|12
1634276670000|2021-10-15 05:44:30|205676.8|205526.8|205678.5|205528.5|205679.4|205529.4|205676.4|205526.4|11
1634276680000|2021-10-15 05:44:40|205678.2|205528.2|205667.4|205517.4|205680.7|205530.7|205667.2|205517.2|17
1634276690000|2021-10-15 05:44:50|205667.7|205517.7|205664.9|205514.9|205667.7|205517.7|205664.3|205514.3|13
1634276700000|2021-10-15 05:45:00|205667.4|205517.4|205668|205518|205668.9|205518.9|205664.7|205514.7|12
1634276710000|2021-10-15 05:45:10|205667.3|205517.3|205661.6|205511.6|205668.2|205518.2|205661.6|205511.6|13
1634276720000|2021-10-15 05:45:20|205661.5|205511.5|205665.8|205515.8|205665.8|205515.8|205660.8|205510.8|20
1634276730000|2021-10-15 05:45:30|205665.6|205515.6|205661.5|205511.5|205667.6|205517.6|205661.5|205511.5|19
1634276740000|2021-10-15 05:45:40|205665.1|205515.1|205666|205516|205668.3|205518.3|205665.1|205515.1|16
1634276750000|2021-10-15 05:45:50|205666.7|205516.7|205667.3|205517.3|205667.3|205517.3|205661.5|205511.5|19
1634276760000|2021-10-15 05:46:00|205667.8|205517.8|205668.7|205518.7|205669.6|205519.6|205665.6|205515.6|19
1634276770000|2021-10-15 05:46:10|205668.4|205518.4|205667.1|205517.1|205669.2|205519.2|205666.4|205516.4|21
1634276780000|2021-10-15 05:46:20|205666.8|205516.8|205669.8|205519.8|205671.1|205521.1|205666.8|205516.8|9
1634276790000|2021-10-15 05:46:30|205669.1|205519.1|205668.9|205518.9|205670.4|205520.4|205668.4|205518.4|9
1634276800000|2021-10-15 05:46:40|205668.6|205518.6|205682.3|205532.3|205683.6|205533.6|205665.9|205515.9|19
1634276810000|2021-10-15 05:46:50|205680.5|205530.5|205679.5|205529.5|205680.6|205530.6|205679.1|205529.1|7
1634276820000|2021-10-15 05:47:00|205676.8|205526.8|205677.9|205527.9|205684.4|205534.4|205675|205525|16
1634276830000|2021-10-15 05:47:10|205674.7|205524.7|205671.1|205521.1|205674.7|205524.7|205671|205521|12
1634276840000|2021-10-15 05:47:20|205671.4|205521.4|205676|205526|205686.1|205536.1|205671.4|205521.4|14
1634276850000|2021-10-15 05:47:30|205675.9|205525.9|205666.4|205516.4|205675.9|205525.9|205664.6|205514.6|20
1634276860000|2021-10-15 05:47:40|205665.2|205515.2|205667.9|205517.9|205670.7|205520.7|205665.2|205515.2|7
1634276870000|2021-10-15 05:47:50|205667.1|205517.1|205667.6|205517.6|205667.6|205517.6|205666.9|205516.9|6
1634276880000|2021-10-15 05:48:00|205667.9|205517.9|205669.8|205519.8|205672|205522|205667.5|205517.5|17
1634276890000|2021-10-15 05:48:10|205670.3|205520.3|205668.5|205518.5|205670.3|205520.3|205668.5|205518.5|8
1634276900000|2021-10-15 05:48:20|205668.2|205518.2|205669.7|205519.7|205669.8|205519.8|205667.8|205517.8|11
1634276910000|2021-10-15 05:48:30|205669.8|205519.8|205681.8|205531.8|205682.1|205532.1|205669.8|205519.8|9
1634276920000|2021-10-15 05:48:40|205681.6|205531.6|205671.3|205521.3|205681.6|205531.6|205670.7|205520.7|14
1634276930000|2021-10-15 05:48:50|205671.8|205521.8|205671.3|205521.3|205672.1|205522.1|205663.3|205513.3|11
1634276940000|2021-10-15 05:49:00|205670|205520|205674.4|205524.4|205675.5|205525.5|205670|205520|15
1634276950000|2021-10-15 05:49:10|205675|205525|205674.9|205524.9|205682.2|205532.2|205674.4|205524.4|18
1634276960000|2021-10-15 05:49:20|205674|205524|205673.3|205523.3|205676.5|205526.5|205669.6|205519.6|23
1634276970000|2021-10-15 05:49:30|205673|205523|205669.9|205519.9|205673|205523|205669.8|205519.8|12
1634276980000|2021-10-15 05:49:40|205670.7|205520.7|205668.4|205518.4|205670.8|205520.8|205668.4|205518.4|16
1634276990000|2021-10-15 05:49:50|205668.1|205518.1|205675.4|205525.4|205675.4|205525.4|205668.1|205518.1|20
1634277000000|2021-10-15 05:50:00|205674.7|205524.7|205670.9|205520.9|205674.9|205524.9|205669.6|205519.6|17
1634277010000|2021-10-15 05:50:10|205670.5|205520.5|205667|205517|205673.8|205523.8|205666.8|205516.8|19
1634277020000|2021-10-15 05:50:20|205667.6|205517.6|205659|205509|205670|205520|205657.2|205507.2|19
1634277030000|2021-10-15 05:50:30|205658.9|205508.9|205659|205509|205659.4|205509.4|205657.9|205507.9|11
1634277040000|2021-10-15 05:50:40|205658.3|205508.3|205660.8|205510.8|205660.8|205510.8|205657.8|205507.8|10
1634277050000|2021-10-15 05:50:50|205661.3|205511.3|205661.5|205511.5|205662.8|205512.8|205659.9|205509.9|14
1634277060000|2021-10-15 05:51:00|205661.4|205511.4|205661.8|205511.8|205662.3|205512.3|205660.6|205510.6|14
1634277070000|2021-10-15 05:51:10|205661.7|205511.7|205665|205515|205668.7|205518.7|205661.7|205511.7|15
1634277080000|2021-10-15 05:51:20|205665.5|205515.5|205668.3|205518.3|205674.1|205524.1|205665.5|205515.5|7
1634277090000|2021-10-15 05:51:30|205668.2|205518.2|205662.2|205512.2|205669.7|205519.7|205662.2|205512.2|15
1634277100000|2021-10-15 05:51:40|205661.7|205511.7|205671.3|205521.3|205679.3|205529.3|205661.7|205511.7|17
1634277110000|2021-10-15 05:51:50|205671.2|205521.2|205672.7|205522.7|205674.2|205524.2|205671|205521|18
1634277120000|2021-10-15 05:52:00|205671.3|205521.3|205672.2|205522.2|205673.8|205523.8|205670.3|205520.3|9
1634277130000|2021-10-15 05:52:10|205671.8|205521.8|205681.8|205531.8|205685.3|205535.3|205671.4|205521.4|16
1634277140000|2021-10-15 05:52:20|205682.2|205532.2|205677.6|205527.6|205684.2|205534.2|205667|205517|16
1634277150000|2021-10-15 05:52:30|205681.2|205531.2|205672.4|205522.4|205681.2|205531.2|205670.6|205520.6|17
1634277160000|2021-10-15 05:52:40|205671.9|205521.9|205669.2|205519.2|205675.8|205525.8|205668.9|205518.9|6
1634277170000|2021-10-15 05:52:50|205670|205520|205671.2|205521.2|205671.2|205521.2|205669.3|205519.3|9
1634277180000|2021-10-15 05:53:00|205671.3|205521.3|205627.4|205477.4|205676.3|205526.3|205626.8|205476.8|14
1634277190000|2021-10-15 05:53:10|205629.2|205479.2|205650.1|205500.1|205650.1|205500.1|205627.6|205477.6|16
1634277200000|2021-10-15 05:53:20|205653.4|205503.4|205665.4|205515.4|205665.4|205515.4|205651.1|205501.1|31
1634277210000|2021-10-15 05:53:30|205665.3|205515.3|205660.2|205510.2|205665.3|205515.3|205659.4|205509.4|17
1634277220000|2021-10-15 05:53:40|205660.8|205510.8|205659.3|205509.3|205661.5|205511.5|205659.1|205509.1|11
1634277230000|2021-10-15 05:53:50|205659.5|205509.5|205659.3|205509.3|205663|205513|205659.3|205509.3|11
1634277240000|2021-10-15 05:54:00|205661.2|205511.2|205654.8|205504.8|205662.8|205512.8|205653.1|205503.1|28
1634277250000|2021-10-15 05:54:10|205654.2|205504.2|205631.4|205481.4|205656.9|205506.9|205631.4|205481.4|27
1634277260000|2021-10-15 05:54:20|205630.9|205480.9|205660.9|205510.9|205662.7|205512.7|205630.9|205480.9|21
1634277270000|2021-10-15 05:54:30|205648.9|205498.9|205651.8|205501.8|205652.6|205502.6|205645.6|205495.6|21
1634277280000|2021-10-15 05:54:40|205653.4|205503.4|205654.8|205504.8|205662.7|205512.7|205649.4|205499.4|15
1634277290000|2021-10-15 05:54:50|205660.5|205510.5|205655.8|205505.8|205661.1|205511.1|205655.8|205505.8|15
1634277300000|2021-10-15 05:55:00|205656.6|205506.6|205635|205485|205656.8|205506.8|205630.2|205480.2|24
1634277310000|2021-10-15 05:55:10|205635.9|205485.9|205651.4|205501.4|205655.8|205505.8|205635.9|205485.9|17
1634277320000|2021-10-15 05:55:20|205650.7|205500.7|205652.3|205502.3|205661.2|205511.2|205645.8|205495.8|18
1634277330000|2021-10-15 05:55:30|205659|205509|205657|205507|205663.5|205513.5|205652.7|205502.7|12
1634277340000|2021-10-15 05:55:40|205656.8|205506.8|205650.6|205500.6|205656.8|205506.8|205643.8|205493.8|21
1634277350000|2021-10-15 05:55:50|205655.3|205505.3|205651|205501|205655.6|205505.6|205649.2|205499.2|14
1634277360000|2021-10-15 05:56:00|205651.2|205501.2|205653.1|205503.1|205656|205506|205651|205501|20
1634277370000|2021-10-15 05:56:10|205652.4|205502.4|205653.8|205503.8|205656.6|205506.6|205650.5|205500.5|17
1634277380000|2021-10-15 05:56:20|205653.9|205503.9|205649.9|205499.9|205655.4|205505.4|205649.1|205499.1|19
1634277390000|2021-10-15 05:56:30|205648.5|205498.5|205650.5|205500.5|205654|205504|205648.5|205498.5|16
1634277400000|2021-10-15 05:56:40|205649.8|205499.8|205660.8|205510.8|205660.8|205510.8|205648.9|205498.9|18
1634277410000|2021-10-15 05:56:50|205660|205510|205655.3|205505.3|205660|205510|205654.7|205504.7|14
1634277420000|2021-10-15 05:57:00|205655.5|205505.5|205648.8|205498.8|205656.7|205506.7|205648.5|205498.5|14
1634277430000|2021-10-15 05:57:10|205655.6|205505.6|205657.5|205507.5|205660.8|205510.8|205655.6|205505.6|14
1634277440000|2021-10-15 05:57:20|205657.8|205507.8|205666.8|205516.8|205672.5|205522.5|205656|205506|24
1634277450000|2021-10-15 05:57:30|205667.6|205517.6|205664|205514|205670|205520|205663.5|205513.5|19
1634277460000|2021-10-15 05:57:40|205664.7|205514.7|205662.4|205512.4|205665.4|205515.4|205660.5|205510.5|9
1634277470000|2021-10-15 05:57:50|205662.8|205512.8|205661|205511|205663.4|205513.4|205660.9|205510.9|13
1634277480000|2021-10-15 05:58:00|205661.8|205511.8|205657.4|205507.4|205662.5|205512.5|205656.8|205506.8|11
1634277490000|2021-10-15 05:58:10|205657.3|205507.3|205662.5|205512.5|205668.3|205518.3|205657.3|205507.3|10
1634277500000|2021-10-15 05:58:20|205660.4|205510.4|205659.9|205509.9|205661.7|205511.7|205659.5|205509.5|13
1634277510000|2021-10-15 05:58:30|205660.2|205510.2|205665.9|205515.9|205666.4|205516.4|205660.1|205510.1|15
1634277520000|2021-10-15 05:58:40|205666|205516|205669.3|205519.3|205671.1|205521.1|205665.9|205515.9|20
1634277530000|2021-10-15 05:58:50|205669.1|205519.1|205665|205515|205669.1|205519.1|205665|205515|11
1634277540000|2021-10-15 05:59:00|205666.6|205516.6|205669.1|205519.1|205669.5|205519.5|205663.8|205513.8|11
1634277550000|2021-10-15 05:59:10|205668.1|205518.1|205665.4|205515.4|205668.1|205518.1|205664.7|205514.7|10
1634277560000|2021-10-15 05:59:20|205663.9|205513.9|205666.3|205516.3|205667.2|205517.2|205663.9|205513.9|15
1634277570000|2021-10-15 05:59:30|205667.2|205517.2|205669.4|205519.4|205672.1|205522.1|205666.4|205516.4|20
1634277580000|2021-10-15 05:59:40|205670.3|205520.3|205668.4|205518.4|205670.3|205520.3|205666.5|205516.5|18
1634277590000|2021-10-15 05:59:50|205668.2|205518.2|205667.8|205517.8|205669.3|205519.3|205665.3|205515.3|11
1634277600000|2021-10-15 06:00:00|205668.3|205518.3|205661.6|205511.6|205668.5|205518.5|205661.3|205511.3|32
1634277610000|2021-10-15 06:00:10|205660.9|205510.9|205663.4|205513.4|205664.7|205514.7|205660.9|205510.9|20
1634277620000|2021-10-15 06:00:20|205663.6|205513.6|205665.5|205515.5|205666.3|205516.3|205663.4|205513.4|15
1634277630000|2021-10-15 06:00:30|205666.2|205516.2|205670.6|205520.6|205676.1|205526.1|205666|205516|21
1634277640000|2021-10-15 06:00:40|205670.7|205520.7|205663.6|205513.6|205670.7|205520.7|205663.1|205513.1|19
1634277650000|2021-10-15 06:00:50|205664.6|205514.6|205661|205511|205664.6|205514.6|205658.7|205508.7|20
1634277660000|2021-10-15 06:01:00|205661.1|205511.1|205628.4|205478.4|205662.8|205512.8|205627.9|205477.9|28
1634277670000|2021-10-15 06:01:10|205630.3|205480.3|205619.4|205469.4|205631.6|205481.6|205618.4|205468.4|26
1634277680000|2021-10-15 06:01:20|205623.5|205473.5|205624|205474|205624.8|205474.8|205620.1|205470.1|19
1634277690000|2021-10-15 06:01:30|205623.6|205473.6|205624.3|205474.3|205625.5|205475.5|205622.1|205472.1|16
1634277700000|2021-10-15 06:01:40|205623.6|205473.6|205593.2|205443.2|205625.3|205475.3|205592|205442|13
1634277710000|2021-10-15 06:01:50|205593|205443|205590|205440|205597.7|205447.7|205589.4|205439.4|27
1634277720000|2021-10-15 06:02:00|205590.1|205440.1|205586.8|205436.8|205590.1|205440.1|205581.6|205431.6|19
1634277730000|2021-10-15 06:02:10|205586|205436|205620.2|205470.2|205623.6|205473.6|205584.4|205434.4|23
1634277740000|2021-10-15 06:02:20|205621.1|205471.1|205624.1|205474.1|205628.9|205478.9|205616.8|205466.8|19
1634277750000|2021-10-15 06:02:30|205622.7|205472.7|205623.4|205473.4|205626.9|205476.9|205622.3|205472.3|16
1634277760000|2021-10-15 06:02:40|205623.9|205473.9|205624.1|205474.1|205624.8|205474.8|205622|205472|17
1634277770000|2021-10-15 06:02:50|205624.5|205474.5|205633.5|205483.5|205638.7|205488.7|205624.3|205474.3|26
1634277780000|2021-10-15 06:03:00|205635.6|205485.6|205630.6|205480.6|205636.2|205486.2|205625.8|205475.8|29
1634277790000|2021-10-15 06:03:10|205630.9|205480.9|205630.9|205480.9|205632.6|205482.6|205629.2|205479.2|20
1634277800000|2021-10-15 06:03:20|205630|205480|205635.6|205485.6|205638.3|205488.3|205630|205480|23
1634277810000|2021-10-15 06:03:30|205635.1|205485.1|205631.5|205481.5|205636.7|205486.7|205631.5|205481.5|18
1634277820000|2021-10-15 06:03:40|205631.8|205481.8|205632.1|205482.1|205636.2|205486.2|205631.1|205481.1|28
1634277830000|2021-10-15 06:03:50|205630.4|205480.4|205632.1|205482.1|205633.1|205483.1|205629.9|205479.9|31
1634277840000|2021-10-15 06:04:00|205630.8|205480.8|205633|205483|205633.8|205483.8|205630.1|205480.1|28
1634277850000|2021-10-15 06:04:10|205632.7|205482.7|205638.8|205488.8|205639.5|205489.5|205629.7|205479.7|22
1634277860000|2021-10-15 06:04:20|205638.4|205488.4|205632.8|205482.8|205638.4|205488.4|205631.7|205481.7|24
1634277870000|2021-10-15 06:04:30|205631.7|205481.7|205631.9|205481.9|205634.5|205484.5|205630.5|205480.5|26
1634277880000|2021-10-15 06:04:40|205632|205482|205632|205482|205633.6|205483.6|205630.9|205480.9|21
1634277890000|2021-10-15 06:04:50|205632.6|205482.6|205628.2|205478.2|205634.9|205484.9|205627.8|205477.8|16
1634277900000|2021-10-15 06:05:00|205628.4|205478.4|205629.2|205479.2|205631.3|205481.3|205627.6|205477.6|27
1634277910000|2021-10-15 06:05:10|205629|205479|205633.3|205483.3|205636.3|205486.3|205628.1|205478.1|27
1634277920000|2021-10-15 06:05:20|205634.3|205484.3|205634.7|205484.7|205635.3|205485.3|205631.9|205481.9|22
1634277930000|2021-10-15 06:05:30|205634.5|205484.5|205639.3|205489.3|205639.5|205489.5|205633.2|205483.2|28
1634277940000|2021-10-15 06:05:40|205639.5|205489.5|205637|205487|205639.7|205489.7|205635.8|205485.8|29
1634277950000|2021-10-15 06:05:50|205637.5|205487.5|205638.6|205488.6|205639.3|205489.3|205635.9|205485.9|18
1634277960000|2021-10-15 06:06:00|205638.5|205488.5|205638.7|205488.7|205640.6|205490.6|205638|205488|19
1634277970000|2021-10-15 06:06:10|205637.6|205487.6|205639.6|205489.6|205640.6|205490.6|205636.9|205486.9|25
1634277980000|2021-10-15 06:06:20|205639.5|205489.5|205635.6|205485.6|205640.4|205490.4|205635.6|205485.6|16
1634277990000|2021-10-15 06:06:30|205634.4|205484.4|205635.5|205485.5|205635.5|205485.5|205630.7|205480.7|17
1634278000000|2021-10-15 06:06:40|205636.4|205486.4|205635.4|205485.4|205637.7|205487.7|205632.7|205482.7|25
1634278010000|2021-10-15 06:06:50|205635|205485|205640.6|205490.6|205640.9|205490.9|205632.7|205482.7|25
1634278020000|2021-10-15 06:07:00|205639.1|205489.1|205652.5|205502.5|205665.6|205515.6|205638.7|205488.7|17
1634278030000|2021-10-15 06:07:10|205657|205507|205652.2|205502.2|205657.8|205507.8|205650.8|205500.8|23
1634278040000|2021-10-15 06:07:20|205653.7|205503.7|205654.9|205504.9|205654.9|205504.9|205653|205503|14
1634278050000|2021-10-15 06:07:30|205655.2|205505.2|205657.9|205507.9|205657.9|205507.9|205651.9|205501.9|17
1634278060000|2021-10-15 06:07:40|205655.7|205505.7|205660.6|205510.6|205661.9|205511.9|205654.9|205504.9|16
1634278070000|2021-10-15 06:07:50|205659.3|205509.3|205655.6|205505.6|205662.8|205512.8|205655.6|205505.6|13
1634278080000|2021-10-15 06:08:00|205657.8|205507.8|205644.1|205494.1|205663.7|205513.7|205640.7|205490.7|21
1634278090000|2021-10-15 06:08:10|205644.4|205494.4|205649.3|205499.3|205649.3|205499.3|205643.2|205493.2|23
1634278100000|2021-10-15 06:08:20|205649.8|205499.8|205679.5|205529.5|205683.2|205533.2|205646.7|205496.7|24
1634278110000|2021-10-15 06:08:30|205680.7|205530.7|205680.9|205530.9|205683.5|205533.5|205674|205524|28
1634278120000|2021-10-15 06:08:40|205680.7|205530.7|205674|205524|205681.2|205531.2|205674|205524|12
1634278130000|2021-10-15 06:08:50|205675.7|205525.7|205674.8|205524.8|205675.8|205525.8|205674|205524|12
1634278140000|2021-10-15 06:09:00|205675.6|205525.6|205675.8|205525.8|205676.2|205526.2|205675.3|205525.3|16
1634278150000|2021-10-15 06:09:10|205676.3|205526.3|205673.9|205523.9|205678.4|205528.4|205673|205523|13
1634278160000|2021-10-15 06:09:20|205672.7|205522.7|205670|205520|205675.6|205525.6|205669.4|205519.4|22
1634278170000|2021-10-15 06:09:30|205669.4|205519.4|205663.1|205513.1|205671.4|205521.4|205662.6|205512.6|31
1634278180000|2021-10-15 06:09:40|205665.7|205515.7|205661.4|205511.4|205667.4|205517.4|205659.3|205509.3|21
1634278190000|2021-10-15 06:09:50|205662.3|205512.3|205660.9|205510.9|205665.1|205515.1|205660.2|205510.2|19
1634278200000|2021-10-15 06:10:00|205661.5|205511.5|205666.5|205516.5|205672.1|205522.1|205661.4|205511.4|28
1634278210000|2021-10-15 06:10:10|205666|205516|205674.5|205524.5|205675|205525|205665.6|205515.6|24
1634278220000|2021-10-15 06:10:20|205673.8|205523.8|205674|205524|205677|205527|205673.6|205523.6|12
1634278230000|2021-10-15 06:10:30|205673.9|205523.9|205675.2|205525.2|205675.8|205525.8|205673.9|205523.9|24
1634278240000|2021-10-15 06:10:40|205675.4|205525.4|205678.7|205528.7|205680.5|205530.5|205674.7|205524.7|20
1634278250000|2021-10-15 06:10:50|205678.6|205528.6|205680.5|205530.5|205682.9|205532.9|205678.5|205528.5|16
1634278260000|2021-10-15 06:11:00|205680.3|205530.3|205677.7|205527.7|205680.3|205530.3|205675.8|205525.8|18
1634278270000|2021-10-15 06:11:10|205678.1|205528.1|205675.8|205525.8|205679.5|205529.5|205675.1|205525.1|17
1634278280000|2021-10-15 06:11:20|205675.2|205525.2|205676.7|205526.7|205676.8|205526.8|205675.2|205525.2|8
1634278290000|2021-10-15 06:11:30|205675.6|205525.6|205676.4|205526.4|205676.7|205526.7|205672.8|205522.8|24
1634278300000|2021-10-15 06:11:40|205676.1|205526.1|205673.8|205523.8|205676.8|205526.8|205672.1|205522.1|13
1634278310000|2021-10-15 06:11:50|205671.5|205521.5|205677.6|205527.6|205677.7|205527.7|205671.5|205521.5|16
1634278320000|2021-10-15 06:12:00|205677.3|205527.3|205674.5|205524.5|205680.1|205530.1|205672.5|205522.5|26
1634278330000|2021-10-15 06:12:10|205675.4|205525.4|205676.3|205526.3|205678|205528|205672.3|205522.3|13
1634278340000|2021-10-15 06:12:20|205677.2|205527.2|205674.6|205524.6|205678.6|205528.6|205672|205522|22
1634278350000|2021-10-15 06:12:30|205672.3|205522.3|205673.6|205523.6|205675|205525|205672.1|205522.1|20
1634278360000|2021-10-15 06:12:40|205673.7|205523.7|205674|205524|205674.7|205524.7|205673.3|205523.3|14
1634278370000|2021-10-15 06:12:50|205673.6|205523.6|205675.7|205525.7|205677.7|205527.7|205673|205523|19
1634278380000|2021-10-15 06:13:00|205673.6|205523.6|205668.3|205518.3|205674.5|205524.5|205665.7|205515.7|28
1634278390000|2021-10-15 06:13:10|205668.2|205518.2|205639.4|205489.4|205668.7|205518.7|205637.7|205487.7|25
1634278400000|2021-10-15 06:13:20|205637.6|205487.6|205636|205486|205638.6|205488.6|205630.8|205480.8|28
1634278410000|2021-10-15 06:13:30|205633.6|205483.6|205631.8|205481.8|205633.9|205483.9|205630.1|205480.1|24
1634278420000|2021-10-15 06:13:40|205632.2|205482.2|205630.9|205480.9|205634.8|205484.8|205630.9|205480.9|21
1634278430000|2021-10-15 06:13:50|205632|205482|205631.7|205481.7|205635.7|205485.7|205629.6|205479.6|20
1634278440000|2021-10-15 06:14:00|205631.4|205481.4|205625.7|205475.7|205632.5|205482.5|205625.3|205475.3|20
1634278450000|2021-10-15 06:14:10|205628|205478|205626.7|205476.7|205628|205478|205626.1|205476.1|20
1634278460000|2021-10-15 06:14:20|205627|205477|205624|205474|205627.6|205477.6|205622.8|205472.8|25
1634278470000|2021-10-15 06:14:30|205624.7|205474.7|205623.4|205473.4|205628.7|205478.7|205623.4|205473.4|16
1634278480000|2021-10-15 06:14:40|205623.8|205473.8|205625.3|205475.3|205625.5|205475.5|205622.6|205472.6|14
1634278490000|2021-10-15 06:14:50|205625.2|205475.2|205625.5|205475.5|205627.3|205477.3|205623.4|205473.4|21
1634278500000|2021-10-15 06:15:00|205625.7|205475.7|205628.2|205478.2|205629.7|205479.7|205624.5|205474.5|32
1634278510000|2021-10-15 06:15:10|205628.1|205478.1|205624.2|205474.2|205628.5|205478.5|205624.2|205474.2|20
1634278520000|2021-10-15 06:15:20|205624.9|205474.9|205636.2|205486.2|205638.9|205488.9|205624.7|205474.7|22
1634278530000|2021-10-15 06:15:30|205636.1|205486.1|205635.4|205485.4|205636.1|205486.1|205634.3|205484.3|13
1634278540000|2021-10-15 06:15:40|205636.7|205486.7|205634.1|205484.1|205636.7|205486.7|205634.1|205484.1|17
1634278550000|2021-10-15 06:15:50|205633.9|205483.9|205631.4|205481.4|205636.5|205486.5|205631.1|205481.1|16
1634278560000|2021-10-15 06:16:00|205631.5|205481.5|205632.3|205482.3|205635|205485|205631.5|205481.5|22
1634278570000|2021-10-15 06:16:10|205632.9|205482.9|205626.2|205476.2|205632.9|205482.9|205622.6|205472.6|23
1634278580000|2021-10-15 06:16:20|205627|205477|205621.5|205471.5|205627|205477|205621.1|205471.1|20
1634278590000|2021-10-15 06:16:30|205620.1|205470.1|205619.7|205469.7|205621.2|205471.2|205619.7|205469.7|16
1634278600000|2021-10-15 06:16:40|205620.1|205470.1|205619.5|205469.5|205624|205474|205619.1|205469.1|19
1634278610000|2021-10-15 06:16:50|205616.6|205466.6|205620.7|205470.7|205621.6|205471.6|205616.6|205466.6|18
1634278620000|2021-10-15 06:17:00|205622.3|205472.3|205622.1|205472.1|205625|205475|205622.1|205472.1|23
1634278630000|2021-10-15 06:17:10|205622.4|205472.4|205621.1|205471.1|205623.7|205473.7|205621.1|205471.1|11
1634278640000|2021-10-15 06:17:20|205621.4|205471.4|205619.6|205469.6|205621.4|205471.4|205619|205469|15
1634278650000|2021-10-15 06:17:30|205619.2|205469.2|205623.9|205473.9|205623.9|205473.9|205619|205469|17
1634278660000|2021-10-15 06:17:40|205623.6|205473.6|205618.5|205468.5|205623.6|205473.6|205618.3|205468.3|19
1634278670000|2021-10-15 06:17:50|205618.2|205468.2|205603.1|205453.1|205618.4|205468.4|205603.1|205453.1|15
1634278680000|2021-10-15 06:18:00|205602.4|205452.4|205592|205442|205602.4|205452.4|205588.4|205438.4|29
1634278690000|2021-10-15 06:18:10|205593|205443|205595|205445|205595.9|205445.9|205592.8|205442.8|17
1634278700000|2021-10-15 06:18:20|205595.5|205445.5|205609.3|205459.3|205611.1|205461.1|205589.1|205439.1|35
1634278710000|2021-10-15 06:18:30|205610.6|205460.6|205618.6|205468.6|205619.9|205469.9|205609|205459|24
1634278720000|2021-10-15 06:18:40|205619.4|205469.4|205631.9|205481.9|205632.5|205482.5|205618|205468|27
1634278730000|2021-10-15 06:18:50|205639.7|205489.7|205637.8|205487.8|205640.6|205490.6|205630.6|205480.6|22
1634278740000|2021-10-15 06:19:00|205638.4|205488.4|205635.8|205485.8|205641.6|205491.6|205632.4|205482.4|18
1634278750000|2021-10-15 06:19:10|205634.6|205484.6|205629.4|205479.4|205638.4|205488.4|205628.6|205478.6|28
1634278760000|2021-10-15 06:19:20|205628.7|205478.7|205625.1|205475.1|205631.9|205481.9|205624.6|205474.6|21
1634278770000|2021-10-15 06:19:30|205625.2|205475.2|205630.5|205480.5|205630.5|205480.5|205624.8|205474.8|14
1634278780000|2021-10-15 06:19:40|205631.1|205481.1|205619.2|205469.2|205632.2|205482.2|205619.1|205469.1|30
1634278790000|2021-10-15 06:19:50|205618.6|205468.6|205624.7|205474.7|205626.8|205476.8|205618.4|205468.4|27
1634278800000|2021-10-15 06:20:00|205623.7|205473.7|205635.6|205485.6|205635.6|205485.6|205620.5|205470.5|23
1634278810000|2021-10-15 06:20:10|205633|205483|205639.1|205489.1|205646.3|205496.3|205631.3|205481.3|20
1634278820000|2021-10-15 06:20:20|205639.8|205489.8|205651.1|205501.1|205653.4|205503.4|205638.6|205488.6|19
1634278830000|2021-10-15 06:20:30|205650.4|205500.4|205648.9|205498.9|205652.4|205502.4|205648.9|205498.9|10
1634278840000|2021-10-15 06:20:40|205652.9|205502.9|205648.6|205498.6|205653.5|205503.5|205648.1|205498.1|16
1634278850000|2021-10-15 06:20:50|205649.2|205499.2|205632.6|205482.6|205649.2|205499.2|205632.4|205482.4|23
1634278860000|2021-10-15 06:21:00|205632.7|205482.7|205620.1|205470.1|205633.6|205483.6|205620.1|205470.1|23
1634278870000|2021-10-15 06:21:10|205621|205471|205624.3|205474.3|205628.2|205478.2|205619.9|205469.9|13
1634278880000|2021-10-15 06:21:20|205624.6|205474.6|205626.7|205476.7|205630.4|205480.4|205624.6|205474.6|18
1634278890000|2021-10-15 06:21:30|205627.4|205477.4|205624.4|205474.4|205628.5|205478.5|205624.3|205474.3|8
1634278900000|2021-10-15 06:21:40|205623.3|205473.3|205630.1|205480.1|205630.1|205480.1|205622.6|205472.6|20
1634278910000|2021-10-15 06:21:50|205630.3|205480.3|205637|205487|205640.2|205490.2|205627.1|205477.1|28
1634278920000|2021-10-15 06:22:00|205639|205489|205637.2|205487.2|205639.8|205489.8|205634.2|205484.2|29
1634278930000|2021-10-15 06:22:10|205636.7|205486.7|205638.1|205488.1|205638.4|205488.4|205636|205486|17
1634278940000|2021-10-15 06:22:20|205638.4|205488.4|205636.8|205486.8|205638.9|205488.9|205635.1|205485.1|19
1634278950000|2021-10-15 06:22:30|205636.2|205486.2|205633.2|205483.2|205638.3|205488.3|205632.1|205482.1|24
1634278960000|2021-10-15 06:22:40|205632.5|205482.5|205624.6|205474.6|205636|205486|205622.9|205472.9|18
1634278970000|2021-10-15 06:22:50|205624.5|205474.5|205632.7|205482.7|205633|205483|205624.5|205474.5|19
1634278980000|2021-10-15 06:23:00|205633.3|205483.3|205628.5|205478.5|205633.3|205483.3|205625.9|205475.9|24
1634278990000|2021-10-15 06:23:10|205626|205476|205629.3|205479.3|205629.8|205479.8|205626|205476|22
1634279000000|2021-10-15 06:23:20|205628.9|205478.9|205628|205478|205628.9|205478.9|205626.9|205476.9|15
1634279010000|2021-10-15 06:23:30|205627.6|205477.6|205627|205477|205627.8|205477.8|205626|205476|13
1634279020000|2021-10-15 06:23:40|205627.8|205477.8|205638|205488|205638|205488|205625.5|205475.5|27
1634279030000|2021-10-15 06:23:50|205639|205489|205634.4|205484.4|205639|205489|205633.5|205483.5|17
1634279040000|2021-10-15 06:24:00|205634.9|205484.9|205635|205485|205637.6|205487.6|205633.7|205483.7|20
1634279050000|2021-10-15 06:24:10|205634.7|205484.7|205632.6|205482.6|205635.2|205485.2|205630.2|205480.2|18
1634279060000|2021-10-15 06:24:20|205632.5|205482.5|205624.3|205474.3|205632.9|205482.9|205621.9|205471.9|19
1634279070000|2021-10-15 06:24:30|205622.7|205472.7|205626|205476|205629.1|205479.1|205622.7|205472.7|10
1634279080000|2021-10-15 06:24:40|205626.7|205476.7|205627.3|205477.3|205629.4|205479.4|205626.7|205476.7|11
1634279090000|2021-10-15 06:24:50|205626.7|205476.7|205629.1|205479.1|205630.3|205480.3|205626.3|205476.3|20
1634279100000|2021-10-15 06:25:00|205630.1|205480.1|205628|205478|205630.1|205480.1|205626|205476|19
1634279110000|2021-10-15 06:25:10|205629.6|205479.6|205623.8|205473.8|205629.6|205479.6|205622.2|205472.2|23
1634279120000|2021-10-15 06:25:20|205623.7|205473.7|205626.4|205476.4|205628.7|205478.7|205623.7|205473.7|18
1634279130000|2021-10-15 06:25:30|205625.5|205475.5|205621.3|205471.3|205625.7|205475.7|205619.5|205469.5|26
1634279140000|2021-10-15 06:25:40|205621.7|205471.7|205621.2|205471.2|205621.7|205471.7|205619.7|205469.7|15
1634279150000|2021-10-15 06:25:50|205621|205471|205618.7|205468.7|205621|205471|205616.9|205466.9|19
1634279160000|2021-10-15 06:26:00|205618.5|205468.5|205624.1|205474.1|205626.1|205476.1|205618.5|205468.5|22
1634279170000|2021-10-15 06:26:10|205623.8|205473.8|205622.3|205472.3|205623.8|205473.8|205619.6|205469.6|23
1634279180000|2021-10-15 06:26:20|205622.1|205472.1|205621|205471|205622.1|205472.1|205620.7|205470.7|19
1634279190000|2021-10-15 06:26:30|205620.9|205470.9|205622.5|205472.5|205626.5|205476.5|205620.9|205470.9|12
1634279200000|2021-10-15 06:26:40|205622|205472|205621.1|205471.1|205624.1|205474.1|205620.9|205470.9|14
1634279210000|2021-10-15 06:26:50|205620.7|205470.7|205621.3|205471.3|205621.3|205471.3|205619|205469|12
1634279220000|2021-10-15 06:27:00|205621|205471|205618.3|205468.3|205626.7|205476.7|205618.3|205468.3|25
1634279230000|2021-10-15 06:27:10|205617.9|205467.9|205620.4|205470.4|205621.9|205471.9|205617.7|205467.7|23
1634279240000|2021-10-15 06:27:20|205619.9|205469.9|205627.5|205477.5|205629.7|205479.7|205618.8|205468.8|16
1634279250000|2021-10-15 06:27:30|205625.4|205475.4|205624.3|205474.3|205630.6|205480.6|205622.4|205472.4|30
1634279260000|2021-10-15 06:27:40|205623.4|205473.4|205623.9|205473.9|205626.2|205476.2|205621.8|205471.8|28
1634279270000|2021-10-15 06:27:50|205623.8|205473.8|205624.7|205474.7|205628.2|205478.2|205623.8|205473.8|17
1634279280000|2021-10-15 06:28:00|205625.3|205475.3|205625.1|205475.1|205625.6|205475.6|205621.1|205471.1|17
1634279290000|2021-10-15 06:28:10|205624.8|205474.8|205624.9|205474.9|205626.6|205476.6|205623.8|205473.8|21
1634279300000|2021-10-15 06:28:20|205624.4|205474.4|205623.9|205473.9|205628.4|205478.4|205622.3|205472.3|27
1634279310000|2021-10-15 06:28:30|205629.2|205479.2|205629.2|205479.2|205634.5|205484.5|205626.6|205476.6|24
1634279320000|2021-10-15 06:28:40|205628.9|205478.9|205630.5|205480.5|205631.6|205481.6|205622.9|205472.9|26
1634279330000|2021-10-15 06:28:50|205628.1|205478.1|205624.3|205474.3|205628.1|205478.1|205624|205474|15
1634279340000|2021-10-15 06:29:00|205623.7|205473.7|205624.6|205474.6|205633|205483|205623.7|205473.7|28
1634279350000|2021-10-15 06:29:10|205625|205475|205624.1|205474.1|205627.2|205477.2|205623.7|205473.7|17
1634279360000|2021-10-15 06:29:20|205623.6|205473.6|205622.4|205472.4|205624.8|205474.8|205621.4|205471.4|18
1634279370000|2021-10-15 06:29:30|205622.5|205472.5|205619.7|205469.7|205623.1|205473.1|205619.7|205469.7|18
1634279380000|2021-10-15 06:29:40|205619.5|205469.5|205622.4|205472.4|205623.8|205473.8|205618.8|205468.8|13
1634279390000|2021-10-15 06:29:50|205622.2|205472.2|205620.3|205470.3|205623.4|205473.4|205619.8|205469.8|17
1634279400000|2021-10-15 06:30:00|205619.6|205469.6|205621.6|205471.6|205624.4|205474.4|205619.6|205469.6|22
1634279410000|2021-10-15 06:30:10|205624.2|205474.2|205621.9|205471.9|205624.3|205474.3|205620.6|205470.6|20
1634279420000|2021-10-15 06:30:20|205621.2|205471.2|205619.3|205469.3|205624|205474|205619.3|205469.3|16
1634279430000|2021-10-15 06:30:30|205620.4|205470.4|205623.3|205473.3|205623.3|205473.3|205617.8|205467.8|21
1634279440000|2021-10-15 06:30:40|205623.4|205473.4|205622.2|205472.2|205627.3|205477.3|205616.9|205466.9|27
1634279450000|2021-10-15 06:30:50|205625.1|205475.1|205624.7|205474.7|205625.6|205475.6|205621.5|205471.5|21
1634279460000|2021-10-15 06:31:00|205623.9|205473.9|205630.8|205480.8|205630.8|205480.8|205620|205470|26
1634279470000|2021-10-15 06:31:10|205633.1|205483.1|205632.9|205482.9|205633.6|205483.6|205630.7|205480.7|29
1634279480000|2021-10-15 06:31:20|205632.3|205482.3|205635.6|205485.6|205637.8|205487.8|205631.2|205481.2|26
1634279490000|2021-10-15 06:31:30|205635.9|205485.9|205633.9|205483.9|205636.3|205486.3|205631.6|205481.6|33
1634279500000|2021-10-15 06:31:40|205630.1|205480.1|205636.4|205486.4|205636.9|205486.9|205630.1|205480.1|25
1634279510000|2021-10-15 06:31:50|205636|205486|205634.6|205484.6|205636.1|205486.1|205634.1|205484.1|24
1634279520000|2021-10-15 06:32:00|205634.9|205484.9|205635.3|205485.3|205638.3|205488.3|205633.1|205483.1|25
1634279530000|2021-10-15 06:32:10|205634.1|205484.1|205694|205544|205696.4|205546.4|205633.3|205483.3|24
1634279540000|2021-10-15 06:32:20|205693.1|205543.1|205697.8|205547.8|205698.6|205548.6|205689.8|205539.8|22
1634279550000|2021-10-15 06:32:30|205697.1|205547.1|205698.5|205548.5|205707.2|205557.2|205694.8|205544.8|28
1634279560000|2021-10-15 06:32:40|205700.5|205550.5|205676.2|205526.2|205701.8|205551.8|205676.1|205526.1|26
1634279570000|2021-10-15 06:32:50|205676.3|205526.3|205666.5|205516.5|205686.3|205536.3|205665.8|205515.8|27
1634279580000|2021-10-15 06:33:00|205665.1|205515.1|205661.6|205511.6|205668.3|205518.3|205654|205504|32
1634279590000|2021-10-15 06:33:10|205661|205511|205664.2|205514.2|205668.5|205518.5|205661|205511|21
1634279600000|2021-10-15 06:33:20|205664.9|205514.9|205669.8|205519.8|205670|205520|205663.7|205513.7|17
1634279610000|2021-10-15 06:33:30|205667.8|205517.8|205662.3|205512.3|205668|205518|205662.3|205512.3|19
1634279620000|2021-10-15 06:33:40|205662.6|205512.6|205666.3|205516.3|205666.3|205516.3|205661.8|205511.8|18
1634279630000|2021-10-15 06:33:50|205666.2|205516.2|205662.7|205512.7|205666.2|205516.2|205661.4|205511.4|21
1634279640000|2021-10-15 06:34:00|205662.9|205512.9|205667.8|205517.8|205669.1|205519.1|205662.9|205512.9|26
1634279650000|2021-10-15 06:34:10|205667.9|205517.9|205665.9|205515.9|205668.6|205518.6|205663.5|205513.5|15
1634279660000|2021-10-15 06:34:20|205666.3|205516.3|205662.9|205512.9|205666.3|205516.3|205662.3|205512.3|19
1634279670000|2021-10-15 06:34:30|205664.3|205514.3|205665.6|205515.6|205665.9|205515.9|205660.6|205510.6|15
1634279680000|2021-10-15 06:34:40|205665.8|205515.8|205661.1|205511.1|205668.6|205518.6|205661.1|205511.1|19
1634279690000|2021-10-15 06:34:50|205660.3|205510.3|205666.6|205516.6|205667.2|205517.2|205660.3|205510.3|16
1634279700000|2021-10-15 06:35:00|205666.4|205516.4|205668.3|205518.3|205668.3|205518.3|205663.8|205513.8|21
1634279710000|2021-10-15 06:35:10|205668.1|205518.1|205670.6|205520.6|205672.6|205522.6|205667.2|205517.2|29
1634279720000|2021-10-15 06:35:20|205671.4|205521.4|205668.4|205518.4|205672.4|205522.4|205668.3|205518.3|27
1634279730000|2021-10-15 06:35:30|205668.3|205518.3|205666.9|205516.9|205670|205520|205666.6|205516.6|25
1634279740000|2021-10-15 06:35:40|205665.4|205515.4|205663.4|205513.4|205666.9|205516.9|205662.7|205512.7|20
1634279750000|2021-10-15 06:35:50|205663.6|205513.6|205669.7|205519.7|205672.1|205522.1|205663.6|205513.6|18
1634279760000|2021-10-15 06:36:00|205671|205521|205667.7|205517.7|205671|205521|205667.7|205517.7|24
1634279770000|2021-10-15 06:36:10|205667.5|205517.5|205663.5|205513.5|205668.1|205518.1|205663.5|205513.5|19
1634279780000|2021-10-15 06:36:20|205663.6|205513.6|205665.6|205515.6|205666.4|205516.4|205663.5|205513.5|21
1634279790000|2021-10-15 06:36:30|205666.7|205516.7|205668.1|205518.1|205669.2|205519.2|205665.2|205515.2|30
1634279800000|2021-10-15 06:36:40|205668.5|205518.5|205667.8|205517.8|205668.5|205518.5|205665.6|205515.6|19
1634279810000|2021-10-15 06:36:50|205665.7|205515.7|205668.2|205518.2|205671|205521|205664.7|205514.7|20
1634279820000|2021-10-15 06:37:00|205667.8|205517.8|205672|205522|205672.6|205522.6|205667|205517|20
1634279830000|2021-10-15 06:37:10|205671.7|205521.7|205665.4|205515.4|205675.1|205525.1|205664.8|205514.8|32
1634279840000|2021-10-15 06:37:20|205665.2|205515.2|205669.4|205519.4|205669.4|205519.4|205664.2|205514.2|26
1634279850000|2021-10-15 06:37:30|205668.6|205518.6|205668.7|205518.7|205672.4|205522.4|205667.8|205517.8|29
1634279860000|2021-10-15 06:37:40|205667.9|205517.9|205662.2|205512.2|205671.9|205521.9|205661.3|205511.3|14
1634279870000|2021-10-15 06:37:50|205662.5|205512.5|205666.2|205516.2|205670.6|205520.6|205662.4|205512.4|19
1634279880000|2021-10-15 06:38:00|205665.9|205515.9|205667.2|205517.2|205667.8|205517.8|205663.8|205513.8|15
1634279890000|2021-10-15 06:38:10|205666.6|205516.6|205669.6|205519.6|205676.4|205526.4|205666.5|205516.5|24
1634279900000|2021-10-15 06:38:20|205669.5|205519.5|205664.7|205514.7|205675.4|205525.4|205664.6|205514.6|15
1634279910000|2021-10-15 06:38:30|205665.5|205515.5|205676.1|205526.1|205676.1|205526.1|205665.5|205515.5|29
1634279920000|2021-10-15 06:38:40|205677.1|205527.1|205674.8|205524.8|205678|205528|205674.4|205524.4|15
1634279930000|2021-10-15 06:38:50|205675.5|205525.5|205669.3|205519.3|205675.5|205525.5|205662.3|205512.3|22
1634279940000|2021-10-15 06:39:00|205669.9|205519.9|205665.7|205515.7|205669.9|205519.9|205663.8|205513.8|23
1634279950000|2021-10-15 06:39:10|205666|205516|205668.1|205518.1|205669.6|205519.6|205665.3|205515.3|26
1634279960000|2021-10-15 06:39:20|205666|205516|205663|205513|205668.8|205518.8|205662.7|205512.7|26
1634279970000|2021-10-15 06:39:30|205662.9|205512.9|205664.5|205514.5|205664.5|205514.5|205660.9|205510.9|19
1634279980000|2021-10-15 06:39:40|205665.4|205515.4|205663.3|205513.3|205666.9|205516.9|205662.6|205512.6|21
1634279990000|2021-10-15 06:39:50|205663|205513|205662.9|205512.9|205663.7|205513.7|205662|205512|7
1634280000000|2021-10-15 06:40:00|205663.2|205513.2|205663.4|205513.4|205663.4|205513.4|205661.1|205511.1|14
1634280010000|2021-10-15 06:40:10|205663.2|205513.2|205659.4|205509.4|205663.3|205513.3|205658.5|205508.5|21
1634280020000|2021-10-15 06:40:20|205659.3|205509.3|205665.2|205515.2|205672|205522|205659.3|205509.3|33
1634280030000|2021-10-15 06:40:30|205666.1|205516.1|205667.8|205517.8|205669.2|205519.2|205666.1|205516.1|18
1634280040000|2021-10-15 06:40:40|205668.5|205518.5|205662.8|205512.8|205668.5|205518.5|205662|205512|19
1634280050000|2021-10-15 06:40:50|205663.2|205513.2|205666.9|205516.9|205667.7|205517.7|205660.2|205510.2|17
1634280060000|2021-10-15 06:41:00|205667.2|205517.2|205664.7|205514.7|205667.3|205517.3|205664.7|205514.7|17
1634280070000|2021-10-15 06:41:10|205665.4|205515.4|205669.2|205519.2|205673.7|205523.7|205665.4|205515.4|23
1634280080000|2021-10-15 06:41:20|205668.7|205518.7|205663.6|205513.6|205670.8|205520.8|205660.6|205510.6|19
1634280090000|2021-10-15 06:41:30|205662.8|205512.8|205664.4|205514.4|205665.1|205515.1|205662.8|205512.8|19
1634280100000|2021-10-15 06:41:40|205664.3|205514.3|205669.7|205519.7|205671.5|205521.5|205663.2|205513.2|17
1634280110000|2021-10-15 06:41:50|205668|205518|205666.1|205516.1|205670.2|205520.2|205664.1|205514.1|23
1634280120000|2021-10-15 06:42:00|205666.2|205516.2|205667.7|205517.7|205670.4|205520.4|205665.9|205515.9|25
1634280130000|2021-10-15 06:42:10|205667.5|205517.5|205629.4|205479.4|205671.1|205521.1|205629.4|205479.4|33
1634280140000|2021-10-15 06:42:20|205621|205471|205627.5|205477.5|205634.6|205484.6|205621|205471|22
1634280150000|2021-10-15 06:42:30|205627.8|205477.8|205629.8|205479.8|205633.4|205483.4|205622.5|205472.5|23
1634280160000|2021-10-15 06:42:40|205628.6|205478.6|205630.5|205480.5|205631.8|205481.8|205628.6|205478.6|24
1634280170000|2021-10-15 06:42:50|205629.8|205479.8|205646.2|205496.2|205651.9|205501.9|205625.7|205475.7|15
1634280180000|2021-10-15 06:43:00|205645.7|205495.7|205650.1|205500.1|205659.3|205509.3|205638|205488|29
1634280190000|2021-10-15 06:43:10|205653|205503|205662|205512|205668.6|205518.6|205653|205503|28
1634280200000|2021-10-15 06:43:20|205662.1|205512.1|205665.5|205515.5|205665.5|205515.5|205662.1|205512.1|19
1634280210000|2021-10-15 06:43:30|205665.7|205515.7|205668.2|205518.2|205670.3|205520.3|205664.7|205514.7|16
1634280220000|2021-10-15 06:43:40|205665.9|205515.9|205664.8|205514.8|205666.9|205516.9|205664.7|205514.7|12
1634280230000|2021-10-15 06:43:50|205665.5|205515.5|205665.2|205515.2|205667.4|205517.4|205662.2|205512.2|15
1634280240000|2021-10-15 06:44:00|205664.1|205514.1|205661.3|205511.3|205664.2|205514.2|205660.5|205510.5|14
1634280250000|2021-10-15 06:44:10|205661.6|205511.6|205662.5|205512.5|205665.9|205515.9|205660.7|205510.7|14
1634280260000|2021-10-15 06:44:20|205662.8|205512.8|205666.2|205516.2|205667.9|205517.9|205662.5|205512.5|22
1634280270000|2021-10-15 06:44:30|205666.4|205516.4|205661.8|205511.8|205666.4|205516.4|205661|205511|23
1634280280000|2021-10-15 06:44:40|205660.4|205510.4|205666.7|205516.7|205666.7|205516.7|205660.3|205510.3|23
1634280290000|2021-10-15 06:44:50|205665.2|205515.2|205667.7|205517.7|205670.6|205520.6|205661.6|205511.6|34
1634280300000|2021-10-15 06:45:00|205668.4|205518.4|205677.3|205527.3|205681.2|205531.2|205665.3|205515.3|26
1634280310000|2021-10-15 06:45:10|205676.6|205526.6|205671|205521|205676.6|205526.6|205670.7|205520.7|24
1634280320000|2021-10-15 06:45:20|205671.7|205521.7|205677.1|205527.1|205679.5|205529.5|205670.3|205520.3|17
1634280330000|2021-10-15 06:45:30|205677.2|205527.2|205706.9|205556.9|205711.1|205561.1|205677.2|205527.2|34
1634280340000|2021-10-15 06:45:40|205706.5|205556.5|205707.7|205557.7|205710.8|205560.8|205705.5|205555.5|27
1634280350000|2021-10-15 06:45:50|205707|205557|205709|205559|205717.5|205567.5|205707|205557|30
1634280360000|2021-10-15 06:46:00|205708.7|205558.7|205710.5|205560.5|205710.7|205560.7|205706.7|205556.7|23
1634280370000|2021-10-15 06:46:10|205719.9|205569.9|205717.4|205567.4|205723.4|205573.4|205716|205566|32
1634280380000|2021-10-15 06:46:20|205717.5|205567.5|205718|205568|205721.2|205571.2|205716.8|205566.8|15
1634280390000|2021-10-15 06:46:30|205718.8|205568.8|205718.6|205568.6|205720|205570|205716.2|205566.2|23
1634280400000|2021-10-15 06:46:40|205718|205568|205718.3|205568.3|205722.4|205572.4|205718|205568|25
1634280410000|2021-10-15 06:46:50|205717.9|205567.9|205717.6|205567.6|205720.1|205570.1|205717|205567|25
1634280420000|2021-10-15 06:47:00|205717.7|205567.7|205716.1|205566.1|205719.7|205569.7|205710|205560|23
1634280430000|2021-10-15 06:47:10|205714.2|205564.2|205713.9|205563.9|205716.8|205566.8|205712.9|205562.9|21
1634280440000|2021-10-15 06:47:20|205713.4|205563.4|205715.8|205565.8|205718.5|205568.5|205713.4|205563.4|15
1634280450000|2021-10-15 06:47:30|205715|205565|205716.2|205566.2|205718|205568|205714.2|205564.2|26
1634280460000|2021-10-15 06:47:40|205715.8|205565.8|205714.3|205564.3|205716.6|205566.6|205712.4|205562.4|14
1634280470000|2021-10-15 06:47:50|205714.1|205564.1|205713.1|205563.1|205716.3|205566.3|205713.1|205563.1|18
1634280480000|2021-10-15 06:48:00|205713.4|205563.4|205716.6|205566.6|205718.3|205568.3|205713.4|205563.4|28
1634280490000|2021-10-15 06:48:10|205716|205566|205717.7|205567.7|205718.8|205568.8|205713.7|205563.7|23
1634280500000|2021-10-15 06:48:20|205717.5|205567.5|205717.4|205567.4|205718.4|205568.4|205713.9|205563.9|27
1634280510000|2021-10-15 06:48:30|205717.2|205567.2|205714.5|205564.5|205717.2|205567.2|205713.1|205563.1|24
1634280520000|2021-10-15 06:48:40|205712.8|205562.8|205715.9|205565.9|205717.8|205567.8|205712.8|205562.8|22
1634280530000|2021-10-15 06:48:50|205713|205563|205715.7|205565.7|205725.8|205575.8|205711|205561|24
1634280540000|2021-10-15 06:49:00|205719|205569|205719.2|205569.2|205720.7|205570.7|205710.3|205560.3|21
1634280550000|2021-10-15 06:49:10|205718.3|205568.3|205717.5|205567.5|205719.5|205569.5|205714.3|205564.3|16
1634280560000|2021-10-15 06:49:20|205717.7|205567.7|205719.6|205569.6|205720|205570|205714.8|205564.8|13
1634280570000|2021-10-15 06:49:30|205717.1|205567.1|205715.2|205565.2|205721.6|205571.6|205712.3|205562.3|19
1634280580000|2021-10-15 06:49:40|205716.3|205566.3|205690.4|205540.4|205716.3|205566.3|205684.8|205534.8|18
1634280590000|2021-10-15 06:49:50|205690.1|205540.1|205673.7|205523.7|205690.1|205540.1|205669.5|205519.5|28
1634280600000|2021-10-15 06:50:00|205675.1|205525.1|205673.5|205523.5|205676.6|205526.6|205672|205522|24
1634280610000|2021-10-15 06:50:10|205672.3|205522.3|205671.7|205521.7|205674.8|205524.8|205670.7|205520.7|16
1634280620000|2021-10-15 06:50:20|205671.6|205521.6|205673.7|205523.7|205673.7|205523.7|205669.3|205519.3|13
1634280630000|2021-10-15 06:50:30|205672.4|205522.4|205691.7|205541.7|205705.2|205555.2|205672.4|205522.4|28
1634280640000|2021-10-15 06:50:40|205693.1|205543.1|205693.3|205543.3|205696.7|205546.7|205686|205536|20
1634280650000|2021-10-15 06:50:50|205690.5|205540.5|205687.8|205537.8|205693.2|205543.2|205687.7|205537.7|28
1634280660000|2021-10-15 06:51:00|205689.2|205539.2|205687.7|205537.7|205689.2|205539.2|205686.2|205536.2|26
1634280670000|2021-10-15 06:51:10|205688|205538|205673|205523|205689|205539|205670.9|205520.9|20
1634280680000|2021-10-15 06:51:20|205673.8|205523.8|205673.1|205523.1|205674.2|205524.2|205665.1|205515.1|33
1634280690000|2021-10-15 06:51:30|205675.8|205525.8|205669.7|205519.7|205675.9|205525.9|205668.6|205518.6|29
1634280700000|2021-10-15 06:51:40|205669|205519|205667.9|205517.9|205670.9|205520.9|205665.7|205515.7|27
1634280710000|2021-10-15 06:51:50|205669.2|205519.2|205667.9|205517.9|205671.8|205521.8|205667.7|205517.7|24
1634280720000|2021-10-15 06:52:00|205667.7|205517.7|205664|205514|205670.4|205520.4|205662.9|205512.9|26
1634280730000|2021-10-15 06:52:10|205663.9|205513.9|205657.5|205507.5|205666.1|205516.1|205657.5|205507.5|17
1634280740000|2021-10-15 06:52:20|205650.4|205500.4|205643.9|205493.9|205657.2|205507.2|205642|205492|15
1634280750000|2021-10-15 06:52:30|205644.9|205494.9|205655|205505|205656.2|205506.2|205644.9|205494.9|21
1634280760000|2021-10-15 06:52:40|205654.9|205504.9|205653.1|205503.1|205655.6|205505.6|205651|205501|23
1634280770000|2021-10-15 06:52:50|205652.9|205502.9|205653.5|205503.5|205655.5|205505.5|205652.3|205502.3|16
1634280780000|2021-10-15 06:53:00|205653.6|205503.6|205648.2|205498.2|205657.5|205507.5|205638.1|205488.1|25
1634280790000|2021-10-15 06:53:10|205648.4|205498.4|205652.5|205502.5|205652.7|205502.7|205645.8|205495.8|18
1634280800000|2021-10-15 06:53:20|205652|205502|205653.9|205503.9|205654.3|205504.3|205649.5|205499.5|23
1634280810000|2021-10-15 06:53:30|205653.6|205503.6|205651.2|205501.2|205654.3|205504.3|205650.6|205500.6|25
1634280820000|2021-10-15 06:53:40|205651|205501|205654.1|205504.1|205655.1|205505.1|205650.4|205500.4|12
1634280830000|2021-10-15 06:53:50|205653.3|205503.3|205655.9|205505.9|205657|205507|205650.9|205500.9|20
1634280840000|2021-10-15 06:54:00|205655.5|205505.5|205652.4|205502.4|205655.5|205505.5|205650.1|205500.1|17
1634280850000|2021-10-15 06:54:10|205651.9|205501.9|205637.4|205487.4|205651.9|205501.9|205630.6|205480.6|23
1634280860000|2021-10-15 06:54:20|205635.8|205485.8|205641.3|205491.3|205648.4|205498.4|205635.8|205485.8|23
1634280870000|2021-10-15 06:54:30|205642.1|205492.1|205640.6|205490.6|205643.8|205493.8|205640.6|205490.6|15
1634280880000|2021-10-15 06:54:40|205641.6|205491.6|205644.8|205494.8|205645|205495|205641.2|205491.2|14
1634280890000|2021-10-15 06:54:50|205644.5|205494.5|205646.3|205496.3|205650.3|205500.3|205639.6|205489.6|21
1634280900000|2021-10-15 06:55:00|205644.5|205494.5|205643.8|205493.8|205646.1|205496.1|205640.5|205490.5|21
1634280910000|2021-10-15 06:55:10|205639.5|205489.5|205643.2|205493.2|205645.9|205495.9|205639.5|205489.5|21
1634280920000|2021-10-15 06:55:20|205643.7|205493.7|205595.7|205445.7|205643.7|205493.7|205591.4|205441.4|26
1634280930000|2021-10-15 06:55:30|205594.5|205444.5|205521.9|205371.9|205596|205446|205519.7|205369.7|35
1634280940000|2021-10-15 06:55:40|205522.5|205372.5|205524.1|205374.1|205524.1|205374.1|205521.9|205371.9|24
1634280950000|2021-10-15 06:55:50|205524.3|205374.3|205515.3|205365.3|205524.5|205374.5|205511.9|205361.9|19
1634280960000|2021-10-15 06:56:00|205514.3|205364.3|205541.3|205391.3|205542.7|205392.7|205514.3|205364.3|18
1634280970000|2021-10-15 06:56:10|205541|205391|205542.4|205392.4|205542.4|205392.4|205539.3|205389.3|16
1634280980000|2021-10-15 06:56:20|205541.2|205391.2|205544.6|205394.6|205545.9|205395.9|205540.9|205390.9|25
1634280990000|2021-10-15 06:56:30|205542.7|205392.7|205537.8|205387.8|205544.7|205394.7|205522.5|205372.5|27
1634281000000|2021-10-15 06:56:40|205536.6|205386.6|205538.2|205388.2|205539.2|205389.2|205536.6|205386.6|22
1634281010000|2021-10-15 06:56:50|205537.8|205387.8|205523.9|205373.9|205537.8|205387.8|205521.5|205371.5|22
1634281020000|2021-10-15 06:57:00|205523.4|205373.4|205509|205359|205524.9|205374.9|205505.9|205355.9|24
1634281030000|2021-10-15 06:57:10|205509.1|205359.1|205507.8|205357.8|205509.3|205359.3|205507.8|205357.8|14
1634281040000|2021-10-15 06:57:20|205507|205357|205508.3|205358.3|205510|205360|205507|205357|15
1634281050000|2021-10-15 06:57:30|205508.5|205358.5|205523|205373|205529.1|205379.1|205508.5|205358.5|23
1634281060000|2021-10-15 06:57:40|205520.7|205370.7|205524.3|205374.3|205524.3|205374.3|205520.7|205370.7|24
1634281070000|2021-10-15 06:57:50|205524.5|205374.5|205534.5|205384.5|205534.6|205384.6|205524.5|205374.5|21
1634281080000|2021-10-15 06:58:00|205533.9|205383.9|205531.9|205381.9|205534.4|205384.4|205531.1|205381.1|25
1634281090000|2021-10-15 06:58:10|205532.2|205382.2|205527.2|205377.2|205533.6|205383.6|205527.2|205377.2|25
1634281100000|2021-10-15 06:58:20|205527.8|205377.8|205514.8|205364.8|205527.9|205377.9|205513.2|205363.2|19
1634281110000|2021-10-15 06:58:30|205515.3|205365.3|205518.1|205368.1|205520.1|205370.1|205513.8|205363.8|25
1634281120000|2021-10-15 06:58:40|205517.1|205367.1|205516.4|205366.4|205517.1|205367.1|205515.2|205365.2|17
1634281130000|2021-10-15 06:58:50|205515.7|205365.7|205516.1|205366.1|205517|205367|205514.1|205364.1|17
1634281140000|2021-10-15 06:59:00|205515.9|205365.9|205518.3|205368.3|205518.6|205368.6|205514.9|205364.9|14
1634281150000|2021-10-15 06:59:10|205518.6|205368.6|205516.3|205366.3|205518.7|205368.7|205515.8|205365.8|14
1634281160000|2021-10-15 06:59:20|205516.6|205366.6|205506|205356|205516.6|205366.6|205503.4|205353.4|19
1634281170000|2021-10-15 06:59:30|205506.1|205356.1|205508.3|205358.3|205510.1|205360.1|205504.4|205354.4|29
1634281180000|2021-10-15 06:59:40|205508.1|205358.1|205508.1|205358.1|205510.5|205360.5|205507.6|205357.6|18
1634281190000|2021-10-15 06:59:50|205519.6|205369.6|205508.3|205358.3|205528.5|205378.5|205507.1|205357.1|31
1634281200000|2021-10-15 07:00:00|205505|205355|205560.3|205410.3|205560.3|205410.3|205502.6|205352.6|35
1634281210000|2021-10-15 07:00:10|205556|205406|205544.7|205394.7|205557.2|205407.2|205538.7|205388.7|37
1634281220000|2021-10-15 07:00:20|205543.5|205393.5|205537|205387|205553.4|205403.4|205533.5|205383.5|35
1634281230000|2021-10-15 07:00:30|205536.1|205386.1|205540.5|205390.5|205551.4|205401.4|205536.1|205386.1|33
1634281240000|2021-10-15 07:00:40|205537.3|205387.3|205540.5|205390.5|205542.9|205392.9|205529.7|205379.7|32
1634281250000|2021-10-15 07:00:50|205541|205391|205534.4|205384.4|205544.8|205394.8|205530.7|205380.7|28
1634281260000|2021-10-15 07:01:00|205538.2|205388.2|205532.1|205382.1|205554.7|205404.7|205532.1|205382.1|32
1634281270000|2021-10-15 07:01:10|205531.6|205381.6|205531.8|205381.8|205536.2|205386.2|205531.1|205381.1|27
1634281280000|2021-10-15 07:01:20|205531.6|205381.6|205539.9|205389.9|205541.2|205391.2|205530.2|205380.2|19
1634281290000|2021-10-15 07:01:30|205541.3|205391.3|205540.3|205390.3|205543.6|205393.6|205539|205389|28
1634281300000|2021-10-15 07:01:40|205539.4|205389.4|205545.1|205395.1|205545.1|205395.1|205539.4|205389.4|20
1634281310000|2021-10-15 07:01:50|205544.4|205394.4|205541.9|205391.9|205544.4|205394.4|205541.5|205391.5|25
1634281320000|2021-10-15 07:02:00|205543.1|205393.1|205543.1|205393.1|205545|205395|205542|205392|17
1634281330000|2021-10-15 07:02:10|205542|205392|205538.7|205388.7|205545|205395|205538.7|205388.7|34
1634281340000|2021-10-15 07:02:20|205538.5|205388.5|205524.7|205374.7|205538.5|205388.5|205518.2|205368.2|26
1634281350000|2021-10-15 07:02:30|205524.5|205374.5|205534|205384|205539.1|205389.1|205522.6|205372.6|29
1634281360000|2021-10-15 07:02:40|205532.3|205382.3|205537.8|205387.8|205538.8|205388.8|205524.5|205374.5|26
1634281370000|2021-10-15 07:02:50|205537.9|205387.9|205535.5|205385.5|205550.2|205400.2|205533.8|205383.8|32
1634281380000|2021-10-15 07:03:00|205535.8|205385.8|205536.9|205386.9|205538.8|205388.8|205533.6|205383.6|25
1634281390000|2021-10-15 07:03:10|205536.5|205386.5|205538.6|205388.6|205539|205389|205535.8|205385.8|20
1634281400000|2021-10-15 07:03:20|205538.7|205388.7|205535.8|205385.8|205539|205389|205535.5|205385.5|25
1634281410000|2021-10-15 07:03:30|205536.1|205386.1|205538.6|205388.6|205539.6|205389.6|205534.9|205384.9|21
1634281420000|2021-10-15 07:03:40|205537.3|205387.3|205548.1|205398.1|205549.3|205399.3|205537.3|205387.3|29
1634281430000|2021-10-15 07:03:50|205553.4|205403.4|205549.7|205399.7|205554.8|205404.8|205549.7|205399.7|23
1634281440000|2021-10-15 07:04:00|205548.3|205398.3|205553|205403|205553.9|205403.9|205540.2|205390.2|32
1634281450000|2021-10-15 07:04:10|205551.7|205401.7|205588.3|205438.3|205589.2|205439.2|205550|205400|28
1634281460000|2021-10-15 07:04:20|205588.2|205438.2|205567.4|205417.4|205588.2|205438.2|205567.4|205417.4|27
1634281470000|2021-10-15 07:04:30|205568.7|205418.7|205567.4|205417.4|205571.4|205421.4|205566.2|205416.2|21
1634281480000|2021-10-15 07:04:40|205568|205418|205559.1|205409.1|205568.4|205418.4|205559.1|205409.1|21
1634281490000|2021-10-15 07:04:50|205558.5|205408.5|205549|205399|205563.7|205413.7|205547.3|205397.3|29
1634281500000|2021-10-15 07:05:00|205550.2|205400.2|205550.1|205400.1|205552|205402|205549|205399|29
1634281510000|2021-10-15 07:05:10|205552.3|205402.3|205540|205390|205552.3|205402.3|205536.8|205386.8|31
1634281520000|2021-10-15 07:05:20|205539.5|205389.5|205531.2|205381.2|205540.5|205390.5|205530.7|205380.7|28
1634281530000|2021-10-15 07:05:30|205531.6|205381.6|205518.4|205368.4|205542|205392|205516.9|205366.9|33
1634281540000|2021-10-15 07:05:40|205517.1|205367.1|205528|205378|205529.1|205379.1|205516.6|205366.6|22
1634281550000|2021-10-15 07:05:50|205527.6|205377.6|205526.9|205376.9|205528.4|205378.4|205525.3|205375.3|23
1634281560000|2021-10-15 07:06:00|205526.6|205376.6|205525.4|205375.4|205526.8|205376.8|205524.2|205374.2|21
1634281570000|2021-10-15 07:06:10|205525.6|205375.6|205527.5|205377.5|205528|205378|205524.1|205374.1|18
1634281580000|2021-10-15 07:06:20|205527.4|205377.4|205533.3|205383.3|205534.9|205384.9|205526.3|205376.3|27
1634281590000|2021-10-15 07:06:30|205533|205383|205532|205382|205533.8|205383.8|205531.6|205381.6|17
1634281600000|2021-10-15 07:06:40|205532.2|205382.2|205529.3|205379.3|205532.7|205382.7|205526.4|205376.4|21
1634281610000|2021-10-15 07:06:50|205529.4|205379.4|205515.8|205365.8|205529.8|205379.8|205510|205360|28
1634281620000|2021-10-15 07:07:00|205512.5|205362.5|205507.1|205357.1|205516|205366|205506.4|205356.4|20
1634281630000|2021-10-15 07:07:10|205507.5|205357.5|205509.1|205359.1|205510.3|205360.3|205507.5|205357.5|20
1634281640000|2021-10-15 07:07:20|205505.9|205355.9|205510.8|205360.8|205515.7|205365.7|205504.6|205354.6|20
1634281650000|2021-10-15 07:07:30|205511.9|205361.9|205509.8|205359.8|205514.9|205414.7|205464.7|205355.2|25
1634281660000|2021-10-15 07:07:40|205508.1|205358.1|205510.2|205360.2|205512.4|205362.4|205502|205352|26
1634281670000|2021-10-15 07:07:50|205509.1|205359.1|205507|205357|205509.1|205359.1|205505.1|205355.1|20
1634281680000|2021-10-15 07:08:00|205507.9|205357.9|205459.4|205309.4|205507.9|205357.9|205452.5|205302.5|34
1634281690000|2021-10-15 07:08:10|205459.9|205309.9|205484.1|205334.1|205489.1|205339.1|205459.9|205309.9|32
1634281700000|2021-10-15 07:08:20|205484.5|205334.5|205483.9|205333.9|205486.5|205336.5|205481.1|205331.1|26
1634281710000|2021-10-15 07:08:30|205484.4|205334.4|205467.3|205317.3|205485.7|205335.7|205460.1|205310.1|28
1634281720000|2021-10-15 07:08:40|205466.1|205316.1|205462|205312|205467.8|205317.8|205456.8|205306.8|23
1634281730000|2021-10-15 07:08:50|205463.2|205313.2|205460.1|205310.1|205469.2|205319.2|205457.2|205307.2|28
1634281740000|2021-10-15 07:09:00|205456.5|205306.5|205460.8|205310.8|205465.6|205315.6|205456.5|205306.5|31
1634281750000|2021-10-15 07:09:10|205460.5|205310.5|205448.5|205298.5|205460.5|205310.5|205448.5|205298.5|28
1634281760000|2021-10-15 07:09:20|205448.9|205298.9|205452|205302|205452.2|205302.2|205448.9|205298.9|25
1634281770000|2021-10-15 07:09:30|205452.2|205302.2|205455.6|205305.6|205458|205308|205452.2|205302.2|23
1634281780000|2021-10-15 07:09:40|205455.5|205305.5|205449.7|205299.7|205455.5|205305.5|205449.7|205299.7|22
1634281790000|2021-10-15 07:09:50|205450.8|205300.8|205449.1|205299.1|205452.4|205302.4|205448.6|205298.6|22
1634281800000|2021-10-15 07:10:00|205447.7|205297.7|205451.4|205301.4|205451.6|205301.6|205447.5|205297.5|29
1634281810000|2021-10-15 07:10:10|205451|205301|205452.7|205302.7|205454.4|205304.4|205450.9|205300.9|23
1634281820000|2021-10-15 07:10:20|205452.8|205302.8|205460.6|205310.6|205464.6|205314.6|205452.2|205302.2|24
1634281830000|2021-10-15 07:10:30|205462.2|205312.2|205456|205306|205464|205314|205455.2|205305.2|32
1634281840000|2021-10-15 07:10:40|205455.8|205305.8|205455.7|205305.7|205456.4|205306.4|205451.5|205301.5|28
1634281850000|2021-10-15 07:10:50|205457.2|205307.2|205454.3|205304.3|205457.2|205307.2|205453.7|205303.7|23
1634281860000|2021-10-15 07:11:00|205454.7|205304.7|205458.6|205308.6|205461.8|205311.8|205454.2|205304.2|32
1634281870000|2021-10-15 07:11:10|205456.8|205306.8|205449.3|205299.3|205457.4|205307.4|205447.5|205297.5|28
1634281880000|2021-10-15 07:11:20|205453.5|205303.5|205450.9|205300.9|205455.8|205305.8|205450.1|205300.1|26
1634281890000|2021-10-15 07:11:30|205450.5|205300.5|205433.2|205283.2|205454.9|205304.9|205433.2|205283.2|25
1634281900000|2021-10-15 07:11:40|205433.7|205283.7|205416.6|205266.6|205435|205285|205416.6|205266.6|26
1634281910000|2021-10-15 07:11:50|205416.3|205266.3|205417.6|205267.6|205421|205271|205415.5|205265.5|17
1634281920000|2021-10-15 07:12:00|205417.8|205267.8|205420.1|205270.1|205421.3|205271.3|205417.8|205267.8|16
1634281930000|2021-10-15 07:12:10|205419.4|205269.4|205485|205335|205485.7|205335.7|205418.5|205268.5|28
1634281940000|2021-10-15 07:12:20|205486.3|205336.3|205488.4|205338.4|205488.4|205338.4|205469|205319|26
1634281950000|2021-10-15 07:12:30|205491.1|205341.1|205486.9|205336.9|205491.1|205341.1|205480.2|205330.2|28
1634281960000|2021-10-15 07:12:40|205486.3|205336.3|205484.4|205334.4|205491.1|205341.1|205481.4|205331.4|22
1634281970000|2021-10-15 07:12:50|205484.9|205334.9|205486|205336|205487.1|205337.1|205482|205332|16
1634281980000|2021-10-15 07:13:00|205485.8|205335.8|205463.7|205313.7|205485.9|205335.9|205463.7|205313.7|19
1634281990000|2021-10-15 07:13:10|205464.9|205314.9|205457.3|205307.3|205464.9|205314.9|205454.4|205304.4|28
1634282000000|2021-10-15 07:13:20|205456.9|205306.9|205452.8|205302.8|205457.7|205307.7|205451.5|205301.5|20
1634282010000|2021-10-15 07:13:30|205452.6|205302.6|205454.3|205304.3|205454.3|205304.3|205451.5|205301.5|21
1634282020000|2021-10-15 07:13:40|205454.6|205304.6|205453.6|205303.6|205461.5|205311.5|205450.8|205300.8|24
1634282030000|2021-10-15 07:13:50|205452.5|205302.5|205456.9|205306.9|205456.9|205306.9|205451.9|205301.9|19
1634282040000|2021-10-15 07:14:00|205456.8|205306.8|205457.9|205307.9|205459.4|205309.4|205456.5|205306.5|21
1634282050000|2021-10-15 07:14:10|205457.7|205307.7|205457.1|205307.1|205459|205309|205454.6|205304.6|26
1634282060000|2021-10-15 07:14:20|205456.8|205306.8|205457.4|205307.4|205457.9|205307.9|205455.7|205305.7|18
1634282070000|2021-10-15 07:14:30|205457.3|205307.3|205449.6|205299.6|205457.3|205307.3|205449.6|205299.6|21
1634282080000|2021-10-15 07:14:40|205449.5|205299.5|205420.1|205270.1|205452|205302|205420.1|205270.1|27
1634282090000|2021-10-15 07:14:50|205419.9|205269.9|205444.6|205294.6|205444.6|205294.6|205419.3|205269.3|25
1634282100000|2021-10-15 07:15:00|205443.2|205293.2|205443.8|205293.8|205444.7|205294.7|205438.6|205288.6|28
1634282110000|2021-10-15 07:15:10|205443.6|205293.6|205444|205294|205444.1|205294.1|205441.2|205291.2|27
1634282120000|2021-10-15 07:15:20|205443.4|205293.4|205442.8|205292.8|205445.3|205295.3|205441|205291|25
1634282130000|2021-10-15 07:15:30|205442.4|205292.4|205420.8|205270.8|205442.9|205292.9|205417|205267|26
1634282140000|2021-10-15 07:15:40|205420.7|205270.7|205413.3|205263.3|205420.7|205270.7|205410.9|205260.9|24
1634282150000|2021-10-15 07:15:50|205414.1|205264.1|205418.2|205268.2|205418.2|205268.2|205413.2|205263.2|20
1634282160000|2021-10-15 07:16:00|205419|205269|205415.9|205265.9|205419|205269|205415.5|205265.5|22
1634282170000|2021-10-15 07:16:10|205415.7|205265.7|205419.8|205269.8|205422.5|205272.5|205415.3|205265.3|24
1634282180000|2021-10-15 07:16:20|205420.6|205270.6|205422.6|205272.6|205424.9|205274.9|205419|205269|30
1634282190000|2021-10-15 07:16:30|205421.2|205271.2|205452.9|205302.9|205463.9|205313.9|205418.8|205268.8|35
1634282200000|2021-10-15 07:16:40|205451.8|205301.8|205452.8|205302.8|205453.9|205303.9|205446.9|205296.9|31
1634282210000|2021-10-15 07:16:50|205453.5|205303.5|205449.7|205299.7|205455.8|205305.8|205444.7|205294.7|33
1634282220000|2021-10-15 07:17:00|205449.3|205299.3|205446.1|205296.1|205452|205302|205444.9|205294.9|33
1634282230000|2021-10-15 07:17:10|205444.9|205294.9|205446.9|205296.9|205448.2|205298.2|205444.3|205294.3|30
1634282240000|2021-10-15 07:17:20|205447.4|205297.4|205457.1|205307.1|205460.3|205310.3|205447.3|205297.3|25
1634282250000|2021-10-15 07:17:30|205457.7|205307.7|205459|205309|205462.1|205312.1|205456.1|205306.1|28
1634282260000|2021-10-15 07:17:40|205459.3|205309.3|205458.9|205308.9|205462.5|205312.5|205458.6|205308.6|22
1634282270000|2021-10-15 07:17:50|205460|205310|205460.8|205310.8|205463.8|205313.8|205458|205308|28
1634282280000|2021-10-15 07:18:00|205461|205311|205462.9|205312.9|205466.7|205316.7|205461|205311|14
1634282290000|2021-10-15 07:18:10|205464.5|205314.5|205465.7|205315.7|205472.2|205322.2|205460.6|205310.6|23
1634282300000|2021-10-15 07:18:20|205466.3|205316.3|205463.1|205313.1|205469.8|205319.8|205459|205309|23
1634282310000|2021-10-15 07:18:30|205459.1|205309.1|205459.2|205309.2|205466.2|205316.2|205446.2|205296.2|29
1634282320000|2021-10-15 07:18:40|205459.9|205309.9|205460.6|205310.6|205467.7|205317.7|205456.6|205306.6|27
1634282330000|2021-10-15 07:18:50|205460|205310|205455.4|205305.4|205463.3|205313.3|205446.6|205296.6|33
1634282340000|2021-10-15 07:19:00|205452.4|205302.4|205451.5|205301.5|205453.8|205303.8|205450.3|205300.3|22
1634282350000|2021-10-15 07:19:10|205452.2|205302.2|205451.5|205301.5|205454.1|205304.1|205450.9|205300.9|19
1634282360000|2021-10-15 07:19:20|205450.2|205300.2|205460|205310|205461.6|205311.6|205438.2|205288.2|22
1634282370000|2021-10-15 07:19:30|205459|205309|205434|205284|205462.7|205312.7|205433.4|205283.4|28
1634282380000|2021-10-15 07:19:40|205435.1|205285.1|205442.5|205292.5|205443.3|205293.3|205434.3|205284.3|23
1634282390000|2021-10-15 07:19:50|205443|205293|205425.5|205275.5|205443|205293|205420.5|205270.5|33
1634282400000|2021-10-15 07:20:00|205425.6|205275.6|205421.5|205271.5|205427.1|205277.1|205416.4|205266.4|29
1634282410000|2021-10-15 07:20:10|205420.7|205270.7|205422.3|205272.3|205422.3|205272.3|205418.5|205268.5|31
1634282420000|2021-10-15 07:20:20|205422.5|205272.5|205424.1|205274.1|205425.5|205275.5|205422.5|205272.5|14
1634282430000|2021-10-15 07:20:30|205421.2|205271.2|205417.8|205267.8|205421.8|205271.8|205412.7|205262.7|15
1634282440000|2021-10-15 07:20:40|205417.1|205267.1|205459.3|205309.3|205467.5|205317.5|205416.8|205266.8|25
1634282450000|2021-10-15 07:20:50|205460.9|205310.9|205432.8|205282.8|205462.5|205312.5|205432.8|205282.8|30
1634282460000|2021-10-15 07:21:00|205432.9|205282.9|205437.4|205287.4|205437.4|205287.4|205431.7|205281.7|26
1634282470000|2021-10-15 07:21:10|205439|205289|205436.3|205286.3|205439.1|205289.1|205433.8|205283.8|25
1634282480000|2021-10-15 07:21:20|205438.4|205288.4|205440.1|205290.1|205440.1|205290.1|205422.5|205272.5|28
1634282490000|2021-10-15 07:21:30|205439.2|205289.2|205445.1|205295.1|205448.7|205298.7|205438.7|205288.7|25
1634282500000|2021-10-15 07:21:40|205446.2|205296.2|205445.1|205295.1|205446.3|205296.3|205443.7|205293.7|23
1634282510000|2021-10-15 07:21:50|205445|205295|205449.4|205299.4|205450.4|205300.4|205443.8|205293.8|23
1634282520000|2021-10-15 07:22:00|205452.4|205302.4|205501.1|205351.1|205501.1|205351.1|205451.1|205301.1|31
1634282530000|2021-10-15 07:22:10|205501.2|205351.2|205501|205351|205505.5|205355.5|205499.6|205349.6|35
1634282540000|2021-10-15 07:22:20|205502.6|205352.6|205500.7|205350.7|205502.6|205352.6|205499.4|205349.4|25
1634282550000|2021-10-15 07:22:30|205501.2|205351.2|205498.6|205348.6|205501.6|205351.6|205497.3|205347.3|24
1634282560000|2021-10-15 07:22:40|205498.7|205348.7|205489|205339|205499.6|205349.6|205487.5|205337.5|21
1634282570000|2021-10-15 07:22:50|205489.4|205339.4|205494|205344|205494|205344|205489.4|205339.4|18
1634282580000|2021-10-15 07:23:00|205491.4|205341.4|205494.5|205344.5|205495.2|205345.2|205490.2|205340.2|20
1634282590000|2021-10-15 07:23:10|205494.8|205344.8|205489.1|205339.1|205494.8|205344.8|205487.8|205337.8|22
1634282600000|2021-10-15 07:23:20|205488.1|205338.1|205451.4|205301.4|205488.6|205338.6|205450.7|205300.7|27
1634282610000|2021-10-15 07:23:30|205453.3|205303.3|205447.6|205297.6|205457.1|205307.1|205446.8|205296.8|20
1634282620000|2021-10-15 07:23:40|205441|205291|205434.6|205284.6|205442.1|205292.1|205433.7|205283.7|30
1634282630000|2021-10-15 07:23:50|205435.1|205285.1|205442.9|205292.9|205443.4|205293.4|205433.7|205283.7|24
1634282640000|2021-10-15 07:24:00|205443.2|205293.2|205458.4|205308.4|205461.8|205311.8|205443|205293|26
1634282650000|2021-10-15 07:24:10|205458|205308|205455.6|205305.6|205458|205308|205451.6|205301.6|21
1634282660000|2021-10-15 07:24:20|205454.7|205304.7|205454.3|205304.3|205456.3|205306.3|205451.6|205301.6|20
1634282670000|2021-10-15 07:24:30|205454.8|205304.8|205457.9|205307.9|205459.2|205309.2|205451.2|205301.2|17
1634282680000|2021-10-15 07:24:40|205457.6|205307.6|205464.1|205314.1|205464.1|205314.1|205456.7|205306.7|30
1634282690000|2021-10-15 07:24:50|205461.6|205311.6|205464.3|205314.3|205466|205316|205461.6|205311.6|28
1634282700000|2021-10-15 07:25:00|205463.7|205313.7|205456|205306|205471|205321|205456|205306|30
1634282710000|2021-10-15 07:25:10|205457|205307|205453.4|205303.4|205457.3|205307.3|205449.4|205299.4|28
1634282720000|2021-10-15 07:25:20|205452.2|205302.2|205449.2|205299.2|205454.3|205304.3|205449|205299|27
1634282730000|2021-10-15 07:25:30|205449.3|205299.3|205458.8|205308.8|205459.3|205309.3|205448.5|205298.5|19
1634282740000|2021-10-15 07:25:40|205458.9|205308.9|205454.9|205304.9|205459.6|205309.6|205454.9|205304.9|21
1634282750000|2021-10-15 07:25:50|205452.7|205302.7|205452.8|205302.8|205455.3|205305.3|205452.4|205302.4|16
1634282760000|2021-10-15 07:26:00|205452.5|205302.5|205452.6|205302.6|205454.2|205304.2|205452.4|205302.4|15
1634282770000|2021-10-15 07:26:10|205453.4|205303.4|205451.7|205301.7|205453.5|205303.5|205448.4|205298.4|23
1634282780000|2021-10-15 07:26:20|205450.6|205300.6|205423.3|205273.3|205453|205303|205423.3|205273.3|19
1634282790000|2021-10-15 07:26:30|205423.9|205273.9|205444.6|205294.6|205444.6|205294.6|205417.7|205267.7|30
1634282800000|2021-10-15 07:26:40|205445.4|205295.4|205435.8|205285.8|205445.4|205295.4|205435.8|205285.8|26
1634282810000|2021-10-15 07:26:50|205435.7|205285.7|205434.9|205284.9|205436.2|205286.2|205433.8|205283.8|25
1634282820000|2021-10-15 07:27:00|205434.7|205284.7|205433.6|205283.6|205435.7|205285.7|205433.2|205283.2|25
1634282830000|2021-10-15 07:27:10|205434.8|205284.8|205434.5|205284.5|205436.4|205286.4|205434|205284|26
1634282840000|2021-10-15 07:27:20|205435.1|205285.1|205436.6|205286.6|205436.7|205286.7|205433.6|205283.6|22
1634282850000|2021-10-15 07:27:30|205436.7|205286.7|205438.2|205288.2|205438.7|205288.7|205436.2|205286.2|22
1634282860000|2021-10-15 07:27:40|205437.7|205287.7|205433.9|205283.9|205437.7|205287.7|205432.2|205282.2|35
1634282870000|2021-10-15 07:27:50|205433.7|205283.7|205434.5|205284.5|205436.9|205286.9|205433.7|205283.7|15
1634282880000|2021-10-15 07:28:00|205433.8|205283.8|205434|205284|205437.7|205287.7|205430.7|205280.7|28
1634282890000|2021-10-15 07:28:10|205433.5|205283.5|205433.6|205283.6|205434.7|205284.7|205431.9|205281.9|20
1634282900000|2021-10-15 07:28:20|205433.9|205283.9|205434|205284|205435.2|205285.2|205433|205283|20
1634282910000|2021-10-15 07:28:30|205434.3|205284.3|205432.2|205282.2|205434.3|205284.3|205430.1|205280.1|17
1634282920000|2021-10-15 07:28:40|205430.6|205280.6|205426.8|205276.8|205432.6|205282.6|205426.7|205276.7|19
1634282930000|2021-10-15 07:28:50|205427.2|205277.2|205416.8|205266.8|205428.6|205278.6|205412.1|205262.1|31
1634282940000|2021-10-15 07:29:00|205416.1|205266.1|205424.8|205274.8|205425.9|205275.9|205413.6|205263.6|32
1634282950000|2021-10-15 07:29:10|205424.2|205274.2|205424.3|205274.3|205427.3|205277.3|205424|205274|20
1634282960000|2021-10-15 07:29:20|205427.4|205277.4|205427|205277|205428.1|205278.1|205423.2|205273.2|26
1634282970000|2021-10-15 07:29:30|205426.9|205276.9|205504.1|205354.1|205506.1|205356.1|205387|205275.9|27
1634282980000|2021-10-15 07:29:40|205503.8|205353.8|205500.2|205350.2|205507.9|205357.9|205497.1|205347.1|27
1634282990000|2021-10-15 07:29:50|205500.8|205350.8|205488.9|205338.9|205500.8|205350.8|205486.5|205336.5|31
1634283000000|2021-10-15 07:30:00|205489.2|205339.2|205528.1|205378.1|205536|205386|205488.7|205338.7|33
1634283010000|2021-10-15 07:30:10|205527.4|205377.4|205501.2|205351.2|205527.4|205377.4|205499.6|205349.6|23
1634283020000|2021-10-15 07:30:20|205499.8|205349.8|205488.4|205338.4|205503.1|205353.1|205481.6|205331.6|33
1634283030000|2021-10-15 07:30:30|205487.7|205337.7|205512.3|205362.3|205515.1|205365.1|205486.8|205336.8|35
1634283040000|2021-10-15 07:30:40|205510.6|205360.6|205550.9|205400.9|205560.8|205410.8|205510.6|205360.6|26
1634283050000|2021-10-15 07:30:50|205551|205401|205565.9|205415.9|205574.7|205424.7|205551|205401|30
1634283060000|2021-10-15 07:31:00|205562.9|205412.9|205543.7|205393.7|205566.2|205416.2|205539.6|205389.6|36
1634283070000|2021-10-15 07:31:10|205543.3|205393.3|205542.7|205392.7|205545.2|205395.2|205542.4|205392.4|32
1634283080000|2021-10-15 07:31:20|205543|205393|205527.5|205377.5|205543|205393|205527.5|205377.5|35
1634283090000|2021-10-15 07:31:30|205529.5|205379.5|205523.7|205373.7|205532.6|205382.6|205523.7|205373.7|36
1634283100000|2021-10-15 07:31:40|205523.4|205373.4|205552.6|205402.6|205553.3|205403.3|205523.4|205373.4|34
1634283110000|2021-10-15 07:31:50|205552.4|205402.4|205550.8|205400.8|205553.9|205403.9|205549|205399|25
1634283120000|2021-10-15 07:32:00|205550.7|205400.7|205530.7|205380.7|205551.3|205401.3|205527.3|205377.3|36
1634283130000|2021-10-15 07:32:10|205530.6|205380.6|205523.4|205373.4|205531.2|205381.2|205521.3|205371.3|38
1634283140000|2021-10-15 07:32:20|205523.7|205373.7|205521.8|205371.8|205524.8|205374.8|205520.2|205370.2|32
1634283150000|2021-10-15 07:32:30|205521.6|205371.6|205514.5|205364.5|205521.6|205371.6|205508.2|205358.2|34
1634283160000|2021-10-15 07:32:40|205515.2|205365.2|205534.5|205384.5|205535|205385|205513.9|205363.9|25
1634283170000|2021-10-15 07:32:50|205533.7|205383.7|205534.9|205384.9|205537.6|205387.6|205532|205382|27
1634283180000|2021-10-15 07:33:00|205534.3|205384.3|205544|205394|205545.1|205395.1|205533.2|205383.2|36
1634283190000|2021-10-15 07:33:10|205544.7|205394.7|205547.6|205397.6|205549.5|205399.5|205542.7|205392.7|36
1634283200000|2021-10-15 07:33:20|205548.5|205398.5|205533.4|205383.4|205550.2|205400.2|205533.2|205383.2|32
1634283210000|2021-10-15 07:33:30|205532.6|205382.6|205534.5|205384.5|205537|205387|205532.6|205382.6|35
1634283220000|2021-10-15 07:33:40|205534.3|205384.3|205539.4|205389.4|205541.9|205391.9|205534.3|205384.3|34
1634283230000|2021-10-15 07:33:50|205538.2|205388.2|205540.1|205390.1|205543.3|205393.3|205532|205382|35
1634283240000|2021-10-15 07:34:00|205539.9|205389.9|205489.4|205339.4|205539.9|205389.9|205488.9|205338.9|39
1634283250000|2021-10-15 07:34:10|205487.4|205337.4|205508.2|205358.2|205510.1|205360.1|205487.4|205337.4|37
1634283260000|2021-10-15 07:34:20|205505.9|205355.9|205502.5|205352.5|205508.1|205358.1|205495.8|205345.8|33
1634283270000|2021-10-15 07:34:30|205504.5|205354.5|205509.8|205359.8|205517.1|205367.1|205504.5|205354.5|32
1634283280000|2021-10-15 07:34:40|205510.3|205360.3|205504.5|205354.5|205511.7|205361.7|205497.6|205347.6|35
1634283290000|2021-10-15 07:34:50|205503.3|205353.3|205495.1|205345.1|205505.5|205355.5|205490|205340|26
1634283300000|2021-10-15 07:35:00|205496.3|205346.3|205500.5|205350.5|205500.5|205350.5|205494.1|205344.1|36
1634283310000|2021-10-15 07:35:10|205499.4|205349.4|205496.6|205346.6|205501.1|205351.1|205488.6|205338.6|34
1634283320000|2021-10-15 07:35:20|205494.5|205344.5|205501.6|205351.6|205503.9|205353.9|205490.3|205340.3|38
1634283330000|2021-10-15 07:35:30|205500.9|205350.9|205524.6|205374.6|205528.1|205378.1|205497.6|205347.6|35
1634283340000|2021-10-15 07:35:40|205524.3|205374.3|205514.2|205364.2|205528.7|205378.7|205514.1|205364.1|28
1634283350000|2021-10-15 07:35:50|205514.4|205364.4|205527.8|205377.8|205531.6|205381.6|205513.5|205363.5|25
1634283360000|2021-10-15 07:36:00|205526.7|205376.7|205525|205375|205530.6|205380.6|205518.3|205368.3|32
1634283370000|2021-10-15 07:36:10|205527.2|205377.2|205523.2|205373.2|205527.2|205377.2|205521.6|205371.6|32
1634283380000|2021-10-15 07:36:20|205521.8|205371.8|205525.8|205375.8|205525.9|205375.9|205521.4|205371.4|27
1634283390000|2021-10-15 07:36:30|205524.4|205374.4|205523.1|205373.1|205525.6|205375.6|205522.8|205372.8|28
1634283400000|2021-10-15 07:36:40|205523.3|205373.3|205523.1|205373.1|205523.9|205373.9|205520.7|205370.7|24
1634283410000|2021-10-15 07:36:50|205523.8|205373.8|205524|205374|205526|205376|205522.9|205372.9|31
1634283420000|2021-10-15 07:37:00|205524.2|205374.2|205527|205377|205527.9|205377.9|205521.6|205371.6|34
1634283430000|2021-10-15 07:37:10|205525.2|205375.2|205525.6|205375.6|205527.5|205377.5|205524.4|205374.4|24
1634283440000|2021-10-15 07:37:20|205525.5|205375.5|205525.6|205375.6|205527.6|205377.6|205524.2|205374.2|23
1634283450000|2021-10-15 07:37:30|205524.4|205374.4|205515.4|205365.4|205525.4|205375.4|205513.9|205363.9|30
1634283460000|2021-10-15 07:37:40|205515.5|205365.5|205514.5|205364.5|205518.2|205368.2|205514.5|205364.5|20
1634283470000|2021-10-15 07:37:50|205516.6|205366.6|205516.3|205366.3|205516.6|205366.6|205514.7|205364.7|20
1634283480000|2021-10-15 07:38:00|205515.6|205365.6|205518.4|205368.4|205518.7|205368.7|205515.6|205365.6|19
1634283490000|2021-10-15 07:38:10|205518.1|205368.1|205523.8|205373.8|205524.1|205374.1|205517.4|205367.4|32
1634283500000|2021-10-15 07:38:20|205523|205373|205522|205372|205524.4|205374.4|205520.6|205370.6|28
1634283510000|2021-10-15 07:38:30|205520.4|205370.4|205524.8|205374.8|205524.8|205374.8|205520.4|205370.4|33
1634283520000|2021-10-15 07:38:40|205523|205373|205508.1|205358.1|205525|205375|205506.9|205356.9|36
1634283530000|2021-10-15 07:38:50|205508.5|205358.5|205518.9|205368.9|205519.5|205369.5|205506.7|205356.7|35
1634283540000|2021-10-15 07:39:00|205518.8|205368.8|205526.6|205376.6|205534.8|205384.8|205516.6|205366.6|26
1634283550000|2021-10-15 07:39:10|205528.4|205378.4|205531.9|205381.9|205533.8|205383.8|205528.4|205378.4|32
1634283560000|2021-10-15 07:39:20|205533.8|205383.8|205543.4|205393.4|205543.9|205393.9|205533.8|205383.8|35
1634283570000|2021-10-15 07:39:30|205541.9|205391.9|205540.8|205390.8|205548|205398|205539.5|205389.5|33
1634283580000|2021-10-15 07:39:40|205542.3|205392.3|205544.2|205394.2|205545.1|205395.1|205541.2|205391.2|33
1634283590000|2021-10-15 07:39:50|205544.3|205394.3|205561|205411|205561.4|205411.4|205544.3|205394.3|32
1634283600000|2021-10-15 07:40:00|205559.9|205409.9|205563.5|205413.5|205564.7|205414.7|205558.2|205408.2|22
1634283610000|2021-10-15 07:40:10|205563.4|205413.4|205561.9|205411.9|205564.3|205414.3|205560|205410|18
1634283620000|2021-10-15 07:40:20|205562.1|205412.1|205558.7|205408.7|205563.2|205413.2|205558.3|205408.3|23
1634283630000|2021-10-15 07:40:30|205559.7|205409.7|205558.2|205408.2|205563.5|205413.5|205554.5|205404.5|27
1634283640000|2021-10-15 07:40:40|205558.1|205408.1|205548|205398|205559.6|205409.6|205548|205398|30
1634283650000|2021-10-15 07:40:50|205547.2|205397.2|205547.5|205397.5|205548.7|205398.7|205539.6|205389.6|30
1634283660000|2021-10-15 07:41:00|205547.2|205397.2|205551.6|205401.6|205557.1|205407.1|205546.5|205396.5|33
1634283670000|2021-10-15 07:41:10|205551.3|205401.3|205553.9|205403.9|205560.6|205410.6|205550.3|205400.3|31
1634283680000|2021-10-15 07:41:20|205556|205406|205554.5|205404.5|205556.3|205406.3|205553.6|205403.6|20
1634283690000|2021-10-15 07:41:30|205555.8|205405.8|205552.7|205402.7|205555.8|205405.8|205545.7|205395.7|24
1634283700000|2021-10-15 07:41:40|205552.2|205402.2|205548.5|205398.5|205557.1|205407.1|205547.4|205397.4|25
1634283710000|2021-10-15 07:41:50|205548.9|205398.9|205547.8|205397.8|205549.5|205399.5|205546.1|205396.1|23
1634283720000|2021-10-15 07:42:00|205547.4|205397.4|205549|205399|205552.6|205402.6|205547.3|205397.3|19
1634283730000|2021-10-15 07:42:10|205549.4|205399.4|205555.8|205405.8|205557.9|205407.9|205548|205398|25
1634283740000|2021-10-15 07:42:20|205555|205405|205603.8|205453.8|205607.7|205457.7|205554.9|205404.9|22
1634283750000|2021-10-15 07:42:30|205604.3|205454.3|205605.2|205455.2|205606.7|205456.7|205601.8|205451.8|28
1634283760000|2021-10-15 07:42:40|205604.8|205454.8|205641.1|205491.1|205643.6|205493.6|205604.8|205454.8|36
1634283770000|2021-10-15 07:42:50|205640.9|205490.9|205647.3|205497.3|205648.7|205498.7|205639.6|205489.6|27
1634283780000|2021-10-15 07:43:00|205646.9|205496.9|205659.6|205509.6|205669.9|205519.9|205646.1|205496.1|38
1634283790000|2021-10-15 07:43:10|205658.6|205508.6|205665.4|205515.4|205675.9|205525.9|205658.6|205508.6|35
1634283800000|2021-10-15 07:43:20|205663.5|205513.5|205668.2|205518.2|205670.5|205520.5|205663.5|205513.5|31
1634283810000|2021-10-15 07:43:30|205667.9|205517.9|205671.2|205521.2|205671.2|205521.2|205665.2|205515.2|24
1634283820000|2021-10-15 07:43:40|205671.6|205521.6|205669.2|205519.2|205675|205525|205663|205513|33
1634283830000|2021-10-15 07:43:50|205668.2|205518.2|205673.3|205523.3|205676.6|205526.6|205665|205515|37
1634283840000|2021-10-15 07:44:00|205672.7|205522.7|205670.5|205520.5|205673.8|205523.8|205668.5|205518.5|31
1634283850000|2021-10-15 07:44:10|205670.6|205520.6|205676.5|205526.5|205676.5|205526.5|205663.8|205513.8|36
1634283860000|2021-10-15 07:44:20|205678.4|205528.4|205707.5|205557.5|205711.7|205561.7|205674.5|205524.5|33
1634283870000|2021-10-15 07:44:30|205707.6|205557.6|205710.2|205560.2|205710.2|205560.2|205701.3|205551.3|35
1634283880000|2021-10-15 07:44:40|205709.8|205559.8|205706.4|205556.4|205709.8|205559.8|205704.5|205554.5|27
1634283890000|2021-10-15 07:44:50|205706.7|205556.7|205697.6|205547.6|205708.7|205558.7|205696.8|205546.8|27
1634283900000|2021-10-15 07:45:00|205698.4|205548.4|205700.8|205550.8|205703.7|205553.7|205695.5|205545.5|36
1634283910000|2021-10-15 07:45:10|205700.3|205550.3|205707.9|205557.9|205711.6|205561.6|205696.6|205546.6|29
1634283920000|2021-10-15 07:45:20|205713.7|205563.7|205719.6|205569.6|205719.6|205569.6|205713.7|205563.7|25
1634283930000|2021-10-15 07:45:30|205721.7|205571.7|205707|205557|205721.7|205571.7|205705|205555|33
1634283940000|2021-10-15 07:45:40|205707.6|205557.6|205712.7|205562.7|205712.7|205562.7|205707.6|205557.6|23
1634283950000|2021-10-15 07:45:50|205712.5|205562.5|205716.1|205566.1|205721.2|205571.2|205712|205562|18
1634283960000|2021-10-15 07:46:00|205716.8|205566.8|205720.8|205570.8|205723|205573|205714.9|205564.9|28
1634283970000|2021-10-15 07:46:10|205721.2|205571.2|205719.3|205569.3|205723.4|205573.4|205712.1|205562.1|26
1634283980000|2021-10-15 07:46:20|205711.3|205561.3|205713.5|205563.5|205717.3|205567.3|205708.7|205558.7|35
1634283990000|2021-10-15 07:46:30|205713.9|205563.9|205710.3|205560.3|205717|205567|205708.1|205558.1|35
1634284000000|2021-10-15 07:46:40|205709.3|205559.3|205727.9|205577.9|205728.6|205578.6|205707.7|205557.7|18
1634284010000|2021-10-15 07:46:50|205729.4|205579.4|205746.2|205596.2|205761.2|205611.2|205728.3|205578.3|33
1634284020000|2021-10-15 07:47:00|205746.3|205596.3|205738.7|205588.7|205749.9|205599.9|205738.7|205588.7|31
1634284030000|2021-10-15 07:47:10|205740.7|205590.7|205732.7|205582.7|205744.4|205594.4|205732.1|205582.1|35
1634284040000|2021-10-15 07:47:20|205734.4|205584.4|205733.2|205583.2|205735.9|205585.9|205731.1|205581.1|35
1634284050000|2021-10-15 07:47:30|205734.4|205584.4|205713|205563|205734.7|205584.7|205709.1|205559.1|31
1634284060000|2021-10-15 07:47:40|205712.6|205562.6|205709.4|205559.4|205718.5|205568.5|205708.4|205558.4|35
1634284070000|2021-10-15 07:47:50|205709.9|205559.9|205709.2|205559.2|205722|205572|205706.8|205556.8|31
1634284080000|2021-10-15 07:48:00|205709.7|205559.7|205692.8|205542.8|205710|205560|205687.1|205537.1|32
1634284090000|2021-10-15 07:48:10|205693|205543|205689.2|205539.2|205693.2|205543.2|205686.3|205536.3|34
1634284100000|2021-10-15 07:48:20|205689|205539|205693.6|205543.6|205695.2|205545.2|205687.5|205537.5|30
1634284110000|2021-10-15 07:48:30|205694|205544|205692.1|205542.1|205695|205545|205691.4|205541.4|36
1634284120000|2021-10-15 07:48:40|205691.5|205541.5|205720.2|205570.2|205721|205571|205690.3|205540.3|37
1634284130000|2021-10-15 07:48:50|205718.6|205568.6|205713.4|205563.4|205719.3|205569.3|205707.6|205557.6|35
1634284140000|2021-10-15 07:49:00|205711.6|205561.6|205707.4|205557.4|205713.6|205563.6|205705.4|205555.4|36
1634284150000|2021-10-15 07:49:10|205708.4|205558.4|205708.8|205558.8|205709.7|205559.7|205704.6|205554.6|33
1634284160000|2021-10-15 07:49:20|205708.5|205558.5|205708.5|205558.5|205709.2|205559.2|205706.1|205556.1|28
1634284170000|2021-10-15 07:49:30|205708.6|205558.6|205707.9|205557.9|205709.1|205559.1|205704.8|205554.8|24
1634284180000|2021-10-15 07:49:40|205706.4|205556.4|205698.2|205548.2|205709.7|205559.7|205698.2|205548.2|33
1634284190000|2021-10-15 07:49:50|205697.4|205547.4|205698|205548|205699.2|205549.2|205693.8|205543.8|32
1634284200000|2021-10-15 07:50:00|205697.5|205547.5|205712.2|205562.2|205714.7|205564.7|205696.6|205546.6|37
1634284210000|2021-10-15 07:50:10|205711.6|205561.6|205705.5|205555.5|205714.8|205564.8|205705.5|205555.5|38
1634284220000|2021-10-15 07:50:20|205705.2|205555.2|205709.9|205559.9|205712.3|205562.3|205705.2|205555.2|35
1634284230000|2021-10-15 07:50:30|205711|205561|205712.9|205562.9|205716.5|205566.5|205710.3|205560.3|34
1634284240000|2021-10-15 07:50:40|205714.1|205564.1|205706.9|205556.9|205714.1|205564.1|205703.7|205553.7|38
1634284250000|2021-10-15 07:50:50|205706.8|205556.8|205706.2|205556.2|205710.3|205560.3|205704|205554|38
1634284260000|2021-10-15 07:51:00|205707.2|205557.2|205692.9|205542.9|205708.7|205558.7|205692.8|205542.8|35
1634284270000|2021-10-15 07:51:10|205695.7|205545.7|205709.7|205559.7|205710.9|205560.9|205694.5|205544.5|34
1634284280000|2021-10-15 07:51:20|205709.4|205559.4|205699.7|205549.7|205713.2|205563.2|205698.3|205548.3|33
1634284290000|2021-10-15 07:51:30|205700.3|205550.3|205705.5|205555.5|205705.5|205555.5|205689.4|205539.4|31
1634284300000|2021-10-15 07:51:40|205705.9|205555.9|205713.1|205563.1|205714.1|205564.1|205705.5|205555.5|36
1634284310000|2021-10-15 07:51:50|205713|205563|205705.4|205555.4|205713.7|205563.7|205703.2|205553.2|39
1634284320000|2021-10-15 07:52:00|205703.9|205553.9|205729.7|205579.7|205729.8|205579.8|205703|205553|33
1634284330000|2021-10-15 07:52:10|205726.7|205576.7|205696.4|205546.4|205729|205579|205696.4|205546.4|39
1634284340000|2021-10-15 07:52:20|205697.7|205547.7|205698.9|205548.9|205701.6|205551.6|205697.7|205547.7|30
1634284350000|2021-10-15 07:52:30|205698.5|205548.5|205698|205548|205702|205552|205695.2|205545.2|34
1634284360000|2021-10-15 07:52:40|205697.7|205547.7|205699.4|205549.4|205701|205551|205697.7|205547.7|30
1634284370000|2021-10-15 07:52:50|205698.7|205548.7|205695.1|205545.1|205698.7|205548.7|205689.3|205539.3|36
1634284380000|2021-10-15 07:53:00|205695.3|205545.3|205692.9|205542.9|205696|205546|205691.5|205541.5|30
1634284390000|2021-10-15 07:53:10|205693|205543|205671.2|205521.2|205694.6|205544.6|205669.8|205519.8|35
1634284400000|2021-10-15 07:53:20|205669.7|205519.7|205672.4|205522.4|205672.5|205522.5|205667.5|205517.5|32
1634284410000|2021-10-15 07:53:30|205671.4|205521.4|205670.8|205520.8|205672.4|205522.4|205668.5|205518.5|28
1634284420000|2021-10-15 07:53:40|205671|205521|205673.3|205523.3|205673.4|205523.4|205669.2|205519.2|28
1634284430000|2021-10-15 07:53:50|205673.1|205523.1|205669.1|205519.1|205673.8|205523.8|205668.5|205518.5|31
1634284440000|2021-10-15 07:54:00|205669.2|205519.2|205667.9|205517.9|205670.4|205520.4|205666.8|205516.8|32
1634284450000|2021-10-15 07:54:10|205667.7|205517.7|205671.7|205521.7|205672.5|205522.5|205663.6|205513.6|29
1634284460000|2021-10-15 07:54:20|205671.6|205521.6|205663.8|205513.8|205672|205522|205663.8|205513.8|29
1634284470000|2021-10-15 07:54:30|205664.5|205514.5|205666.1|205516.1|205666.3|205516.3|205662.7|205512.7|25
1634284480000|2021-10-15 07:54:40|205665.6|205515.6|205663.7|205513.7|205666.6|205516.6|205663.2|205513.2|18
1634284490000|2021-10-15 07:54:50|205664.3|205514.3|205664|205514|205666.1|205516.1|205658.8|205508.8|25
1634284500000|2021-10-15 07:55:00|205663.4|205513.4|205670|205520|205672.1|205522.1|205663.2|205513.2|31
1634284510000|2021-10-15 07:55:10|205669.5|205519.5|205672.5|205522.5|205673.1|205523.1|205668.3|205518.3|27
1634284520000|2021-10-15 07:55:20|205672.6|205522.6|205675.4|205525.4|205675.4|205525.4|205671.9|205521.9|20
1634284530000|2021-10-15 07:55:30|205674.7|205524.7|205676.9|205526.9|205677.2|205527.2|205674.1|205524.1|18
1634284540000|2021-10-15 07:55:40|205676.4|205526.4|205734.3|205584.3|205734.8|205584.8|205670.6|205520.6|28
1634284550000|2021-10-15 07:55:50|205734.6|205584.6|205718.5|205568.5|205735.6|205585.6|205717.5|205567.5|34
1634284560000|2021-10-15 07:56:00|205714.8|205564.8|205719.3|205569.3|205722.1|205572.1|205714.1|205564.1|31
1634284570000|2021-10-15 07:56:10|205718.6|205568.6|205723|205573|205725.2|205575.2|205718.6|205568.6|27
1634284580000|2021-10-15 07:56:20|205722.5|205572.5|205723.5|205573.5|205724.5|205574.5|205722.5|205572.5|26
1634284590000|2021-10-15 07:56:30|205723.4|205573.4|205717.9|205567.9|205723.4|205573.4|205716.9|205566.9|36
1634284600000|2021-10-15 07:56:40|205716.7|205566.7|205701.8|205551.8|205716.7|205566.7|205699.5|205549.5|37
1634284610000|2021-10-15 07:56:50|205702.1|205552.1|205714.8|205564.8|205718|205568|205701.6|205551.6|34
1634284620000|2021-10-15 07:57:00|205715.4|205565.4|205699.6|205549.6|205721.6|205571.6|205699.6|205549.6|33
1634284630000|2021-10-15 07:57:10|205692.9|205542.9|205697.6|205547.6|205701|205551|205692.9|205542.9|36
1634284640000|2021-10-15 07:57:20|205698.4|205548.4|205697.8|205547.8|205698.9|205548.9|205697.4|205547.4|14
1634284650000|2021-10-15 07:57:30|205697.6|205547.6|205686.6|205536.6|205698.1|205548.1|205684.9|205534.9|28
1634284660000|2021-10-15 07:57:40|205686.5|205536.5|205687.7|205537.7|205687.7|205537.7|205685.6|205535.6|22
1634284670000|2021-10-15 07:57:50|205687.4|205537.4|205695.8|205545.8|205697.4|205547.4|205685.9|205535.9|16
1634284680000|2021-10-15 07:58:00|205695.3|205545.3|205719|205569|205719.1|205569.1|205695.3|205545.3|33
1634284690000|2021-10-15 07:58:10|205719.2|205569.2|205712.1|205562.1|205720.5|205570.5|205711.5|205561.5|27
1634284700000|2021-10-15 07:58:20|205712.6|205562.6|205701|205551|205713.4|205563.4|205696.5|205546.5|31
1634284710000|2021-10-15 07:58:30|205701.5|205551.5|205674.5|205524.5|205701.7|205551.7|205672.8|205522.8|34
1634284720000|2021-10-15 07:58:40|205674.6|205524.6|205674.6|205524.6|205675.2|205525.2|205671.6|205521.6|20
1634284730000|2021-10-15 07:58:50|205676.3|205526.3|205679.6|205529.6|205681.1|205531.1|205675.6|205525.6|21
1634284740000|2021-10-15 07:59:00|205678|205528|205674.2|205524.2|205678.5|205528.5|205673.9|205523.9|23
1634284750000|2021-10-15 07:59:10|205674.5|205524.5|205667.1|205517.1|205675|205525|205666.1|205516.1|21
1634284760000|2021-10-15 07:59:20|205666.9|205516.9|205662.6|205512.6|205667.8|205517.8|205662.4|205512.4|31
1634284770000|2021-10-15 07:59:30|205663.1|205513.1|205644.4|205494.4|205665|205515|205643.9|205493.9|35
1634284780000|2021-10-15 07:59:40|205635.1|205485.1|205625.7|205475.7|205636|205486|205624.3|205474.3|34
1634284790000|2021-10-15 07:59:50|205623.4|205473.4|205618.4|205468.4|205623.9|205473.9|205617.1|205467.1|36
1634284800000|2021-10-15 08:00:00|205623.5|205473.5|205623.3|205473.3|205629.5|205479.5|205620.8|205470.8|33
1634284810000|2021-10-15 08:00:10|205623.2|205473.2|205627.2|205477.2|205628.8|205478.8|205619.8|205469.8|33
1634284820000|2021-10-15 08:00:20|205627.3|205477.3|205625.4|205475.4|205631.5|205481.5|205625|205475|35
1634284830000|2021-10-15 08:00:30|205625.7|205475.7|205619.4|205469.4|205626.2|205476.2|205618.6|205468.6|34
1634284840000|2021-10-15 08:00:40|205618.6|205468.6|205620.6|205470.6|205621.6|205471.6|205616.9|205466.9|29
1634284850000|2021-10-15 08:00:50|205618.7|205468.7|205631.8|205481.8|205633.1|205483.1|205618|205468|31
1634284860000|2021-10-15 08:01:00|205632.6|205482.6|205635.6|205485.6|205636.3|205486.3|205630|205480|29
1634284870000|2021-10-15 08:01:10|205635.7|205485.7|205634.2|205484.2|205636.8|205486.8|205633.2|205483.2|22
1634284880000|2021-10-15 08:01:20|205633.4|205483.4|205637.1|205487.1|205637.2|205487.2|205631.8|205481.8|25
1634284890000|2021-10-15 08:01:30|205636.5|205486.5|205624.1|205474.1|205638.1|205488.1|205621.9|205471.9|33
1634284900000|2021-10-15 08:01:40|205626.4|205476.4|205627.4|205477.4|205630.9|205480.9|205624.5|205474.5|37
1634284910000|2021-10-15 08:01:50|205627.3|205477.3|205593.5|205443.5|205627.3|205477.3|205591.3|205441.3|29
1634284920000|2021-10-15 08:02:00|205595.1|205445.1|205584.1|205434.1|205595.4|205445.4|205582|205432|33
1634284930000|2021-10-15 08:02:10|205583.9|205433.9|205572|205422|205583.9|205433.9|205570.8|205420.8|36
1634284940000|2021-10-15 08:02:20|205572.2|205422.2|205567.6|205417.6|205578.9|205428.9|205566.4|205416.4|31
1634284950000|2021-10-15 08:02:30|205571.1|205421.1|205569.7|205419.7|205576.6|205426.6|205569.3|205419.3|27
1634284960000|2021-10-15 08:02:40|205569.8|205419.8|205545.5|205395.5|205570.4|205420.4|205544.7|205394.7|35
1634284970000|2021-10-15 08:02:50|205546.2|205396.2|205566.6|205416.6|205566.6|205416.6|205543.9|205393.9|26
1634284980000|2021-10-15 08:03:00|205568.1|205418.1|205562.6|205412.6|205568.4|205418.4|205561.4|205411.4|30
1634284990000|2021-10-15 08:03:10|205562.7|205412.7|205578.2|205428.2|205582.5|205432.5|205557.9|205407.9|29
1634285000000|2021-10-15 08:03:20|205579.4|205429.4|205575.8|205425.8|205579.4|205429.4|205573.1|205423.1|30
1634285010000|2021-10-15 08:03:30|205576|205426|205574.6|205424.6|205576.1|205426.1|205572.8|205422.8|35
1634285020000|2021-10-15 08:03:40|205573.5|205423.5|205576.9|205426.9|205578.3|205428.3|205573.5|205423.5|31
1634285030000|2021-10-15 08:03:50|205577.7|205427.7|205578|205428|205578.7|205428.7|205576.7|205426.7|25
1634285040000|2021-10-15 08:04:00|205576.8|205426.8|205578.6|205428.6|205580.2|205430.2|205573.9|205423.9|29
1634285050000|2021-10-15 08:04:10|205578.9|205428.9|205579.5|205429.5|205581.3|205431.3|205573.8|205423.8|33
1634285060000|2021-10-15 08:04:20|205579.4|205429.4|205576.4|205426.4|205582.6|205432.6|205576.4|205426.4|27
1634285070000|2021-10-15 08:04:30|205571.3|205421.3|205577.9|205427.9|205580.9|205430.9|205570|205420|38
1634285080000|2021-10-15 08:04:40|205578.9|205428.9|205544.9|205394.9|205581.2|205431.2|205541.5|205391.5|36
1634285090000|2021-10-15 08:04:50|205545.4|205395.4|205492.3|205342.3|205545.9|205395.9|205487.9|205337.9|31
1634285100000|2021-10-15 08:05:00|205491.1|205341.1|205483.3|205333.3|205491.1|205341.1|205472.9|205322.9|28
1634285110000|2021-10-15 08:05:10|205483.2|205333.2|205481.5|205331.5|205487.4|205337.4|205481.5|205331.5|33
1634285120000|2021-10-15 08:05:20|205470.6|205320.6|205450.3|205300.3|205470.6|205320.6|205449.6|205299.6|31
1634285130000|2021-10-15 08:05:30|205450.9|205300.9|205453.5|205303.5|205453.5|205303.5|205444.1|205294.1|30
1634285140000|2021-10-15 08:05:40|205450.8|205300.8|205441.6|205291.6|205457.7|205307.7|205438.4|205288.4|31
1634285150000|2021-10-15 08:05:50|205442.6|205292.6|205444.7|205294.7|205446.1|205296.1|205439.7|205289.7|21
1634285160000|2021-10-15 08:06:00|205443|205293|205442.7|205292.7|205445.7|205295.7|205439.6|205289.6|28
1634285170000|2021-10-15 08:06:10|205443.4|205293.4|205416.7|205266.7|205445.3|205295.3|205416.7|205266.7|25
1634285180000|2021-10-15 08:06:20|205414|205264|205418.9|205268.9|205418.9|205268.9|205410.5|205260.5|24
1634285190000|2021-10-15 08:06:30|205416.8|205266.8|205416.6|205266.6|205419.3|205269.3|205412.4|205262.4|31
1634285200000|2021-10-15 08:06:40|205416.9|205266.9|205442.5|205292.5|205445.9|205295.9|205416.7|205266.7|34
1634285210000|2021-10-15 08:06:50|205442.1|205292.1|205443.5|205293.5|205444.1|205294.1|205439.7|205289.7|22
1634285220000|2021-10-15 08:07:00|205443.2|205293.2|205448.9|205298.9|205452.8|205302.8|205443.2|205293.2|30
1634285230000|2021-10-15 08:07:10|205449|205299|205449.4|205299.4|205450.9|205300.9|205449|205299|21
1634285240000|2021-10-15 08:07:20|205449.3|205299.3|205455.9|205305.9|205459.1|205309.1|205448.8|205298.8|24
1634285250000|2021-10-15 08:07:30|205455.8|205305.8|205455.4|205305.4|205457.2|205307.2|205453.8|205303.8|31
1634285260000|2021-10-15 08:07:40|205455.8|205305.8|205451.6|205301.6|205457.6|205307.6|205447.6|205297.6|33
1634285270000|2021-10-15 08:07:50|205449.8|205299.8|205460.5|205310.5|205460.8|205310.8|205448|205298|29
1634285280000|2021-10-15 08:08:00|205459.8|205309.8|205461.7|205311.7|205463.9|205313.9|205459.2|205309.2|27
1634285290000|2021-10-15 08:08:10|205462.5|205312.5|205464.9|205314.9|205466.1|205316.1|205461.7|205311.7|25
1634285300000|2021-10-15 08:08:20|205472.1|205322.1|205459|205309|205473.7|205323.7|205459|205309|37
1634285310000|2021-10-15 08:08:30|205460.5|205310.5|205458.6|205308.6|205460.6|205310.6|205455|205305|32
1634285320000|2021-10-15 08:08:40|205458.4|205308.4|205459.6|205309.6|205459.9|205309.9|205458.1|205308.1|19
1634285330000|2021-10-15 08:08:50|205459.8|205309.8|205459.4|205309.4|205460|205310|205457.3|205307.3|27
1634285340000|2021-10-15 08:09:00|205459.2|205309.2|205458|205308|205460.5|205310.5|205456.4|205306.4|28
1634285350000|2021-10-15 08:09:10|205458.4|205308.4|205462.2|205312.2|205462.9|205312.9|205455.3|205305.3|34
1634285360000|2021-10-15 08:09:20|205462.1|205312.1|205462.2|205312.2|205464|205314|205460.9|205310.9|31
1634285370000|2021-10-15 08:09:30|205463.7|205313.7|205460.1|205310.1|205464|205314|205459.8|205309.8|28
1634285380000|2021-10-15 08:09:40|205459.6|205309.6|205459.4|205309.4|205462.7|205312.7|205459.4|205309.4|24
1634285390000|2021-10-15 08:09:50|205459.7|205309.7|205445.6|205295.6|205462.4|205312.4|205445.6|205295.6|31
1634285400000|2021-10-15 08:10:00|205446.5|205296.5|205455.4|205305.4|205456.8|205306.8|205446.5|205296.5|35
1634285410000|2021-10-15 08:10:10|205454.9|205304.9|205457.6|205307.6|205457.6|205307.6|205451.6|205301.6|32
1634285420000|2021-10-15 08:10:20|205456.9|205306.9|205460.1|205310.1|205460.1|205310.1|205455.6|205305.6|32
1634285430000|2021-10-15 08:10:30|205460.3|205310.3|205458.7|205308.7|205460.3|205310.3|205454.4|205304.4|32
1634285440000|2021-10-15 08:10:40|205458.8|205308.8|205460.7|205310.7|205460.7|205310.7|205455.8|205305.8|25
1634285450000|2021-10-15 08:10:50|205460.3|205310.3|205456.6|205306.6|205460.6|205310.6|205454.2|205304.2|33
1634285460000|2021-10-15 08:11:00|205456.3|205306.3|205452|205302|205459|205309|205452|205302|32
1634285470000|2021-10-15 08:11:10|205451|205301|205449.5|205299.5|205452.7|205302.7|205443.8|205293.8|36
1634285480000|2021-10-15 08:11:20|205449.4|205299.4|205458.5|205308.5|205459.3|205309.3|205449.4|205299.4|35
1634285490000|2021-10-15 08:11:30|205457.3|205307.3|205456.1|205306.1|205457.9|205307.9|205455.1|205305.1|28
1634285500000|2021-10-15 08:11:40|205456|205306|205458.6|205308.6|205459.4|205309.4|205454.9|205304.9|31
1634285510000|2021-10-15 08:11:50|205458.4|205308.4|205456|205306|205458.6|205308.6|205456|205306|23
1634285520000|2021-10-15 08:12:00|205457.4|205307.4|205458.5|205308.5|205461|205311|205456.9|205306.9|35
1634285530000|2021-10-15 08:12:10|205458.3|205308.3|205456.8|205306.8|205458.6|205308.6|205455.1|205305.1|30
1634285540000|2021-10-15 08:12:20|205456.7|205306.7|205455.5|205305.5|205457.3|205307.3|205454.3|205304.3|28
1634285550000|2021-10-15 08:12:30|205455.3|205305.3|205458.4|205308.4|205458.8|205308.8|205454.7|205304.7|29
1634285560000|2021-10-15 08:12:40|205458.9|205308.9|205456.6|205306.6|205459.1|205309.1|205456.1|205306.1|26
1634285570000|2021-10-15 08:12:50|205456.9|205306.9|205447.4|205297.4|205456.9|205306.9|205445.6|205295.6|21
1634285580000|2021-10-15 08:13:00|205448.3|205298.3|205460.9|205310.9|205461.4|205311.4|205448.3|205298.3|34
1634285590000|2021-10-15 08:13:10|205460.6|205310.6|205458.5|205308.5|205460.9|205310.9|205457.8|205307.8|30
1634285600000|2021-10-15 08:13:20|205458.4|205308.4|205458.2|205308.2|205459.4|205309.4|205455.7|205305.7|33
1634285610000|2021-10-15 08:13:30|205458.1|205308.1|205460.8|205310.8|205460.9|205310.9|205456.9|205306.9|20
1634285620000|2021-10-15 08:13:40|205459.5|205309.5|205501.2|205351.2|205501.4|205351.4|205459.5|205309.5|30
1634285630000|2021-10-15 08:13:50|205501.4|205351.4|205498.1|205348.1|205501.4|205351.4|205495.9|205345.9|31
1634285640000|2021-10-15 08:14:00|205499.1|205349.1|205499.4|205349.4|205503.1|205353.1|205497.9|205347.9|34
1634285650000|2021-10-15 08:14:10|205499.1|205349.1|205498.4|205348.4|205502.2|205352.2|205497.7|205347.7|28
1634285660000|2021-10-15 08:14:20|205498.5|205348.5|205466.6|205316.6|205498.5|205348.5|205465.3|205315.3|35
1634285670000|2021-10-15 08:14:30|205467.4|205317.4|205465.3|205315.3|205469.5|205319.5|205463.2|205313.2|26
1634285680000|2021-10-15 08:14:40|205486.9|205336.9|205464|205314|205489|205339|205457.1|205307.1|32
1634285690000|2021-10-15 08:14:50|205464.5|205314.5|205463.5|205313.5|205467|205317|205462.7|205312.7|31
1634285700000|2021-10-15 08:15:00|205464.1|205314.1|205475.2|205325.2|205487.3|205337.3|205462.4|205312.4|33
1634285710000|2021-10-15 08:15:10|205474.3|205324.3|205474|205324|205476|205326|205471.2|205321.2|33
1634285720000|2021-10-15 08:15:20|205473.6|205323.6|205478.1|205328.1|205478.5|205328.5|205470.7|205320.7|31
1634285730000|2021-10-15 08:15:30|205478.4|205328.4|205475.1|205325.1|205478.4|205328.4|205472.6|205322.6|35
1634285740000|2021-10-15 08:15:40|205475.2|205325.2|205473.1|205323.1|205477.5|205327.5|205471.9|205321.9|28
1634285750000|2021-10-15 08:15:50|205472.7|205322.7|205454.7|205304.7|205472.7|205322.7|205448.4|205298.4|35
1634285760000|2021-10-15 08:16:00|205455|205305|205448.7|205298.7|205455.4|205305.4|205448.6|205298.6|36
1634285770000|2021-10-15 08:16:10|205442.2|205292.2|205428.8|205278.8|205442.9|205292.9|205413.4|205263.4|35
1634285780000|2021-10-15 08:16:20|205423.7|205273.7|205433.4|205283.4|205436.2|205286.2|205422.8|205272.8|35
1634285790000|2021-10-15 08:16:30|205433.5|205283.5|205436.2|205286.2|205439.2|205289.2|205433.5|205283.5|34
1634285800000|2021-10-15 08:16:40|205436.1|205286.1|205437.2|205287.2|205438|205288|205435.6|205285.6|23
1634285810000|2021-10-15 08:16:50|205437|205287|205414|205264|205437|205287|205410.9|205260.9|37
1634285820000|2021-10-15 08:17:00|205415.6|205265.6|205416|205266|205418.9|205268.9|205414.7|205264.7|35
1634285830000|2021-10-15 08:17:10|205415.8|205265.8|205414.3|205264.3|205419.7|205269.7|205414.3|205264.3|31
1634285840000|2021-10-15 08:17:20|205414.4|205264.4|205415.6|205265.6|205418.2|205268.2|205413|205263|33
1634285850000|2021-10-15 08:17:30|205414.6|205264.6|205420.2|205270.2|205420.2|205270.2|205412|205262|30
1634285860000|2021-10-15 08:17:40|205423.6|205273.6|205416.8|205266.8|205423.6|205273.6|205416.8|205266.8|29
1634285870000|2021-10-15 08:17:50|205416.4|205266.4|205413.9|205263.9|205417.8|205267.8|205412.8|205262.8|27
1634285880000|2021-10-15 08:18:00|205414.3|205264.3|205417.4|205267.4|205419.5|205269.5|205412.3|205262.3|26
1634285890000|2021-10-15 08:18:10|205417.5|205267.5|205417.6|205267.6|205417.9|205267.9|205414.7|205264.7|28
1634285900000|2021-10-15 08:18:20|205417.3|205267.3|205416.2|205266.2|205417.3|205267.3|205414.1|205264.1|29
1634285910000|2021-10-15 08:18:30|205417.3|205267.3|205418.2|205268.2|205418.5|205268.5|205415.6|205265.6|24
1634285920000|2021-10-15 08:18:40|205418.9|205268.9|205412.6|205262.6|205418.9|205268.9|205412|205262|26
1634285930000|2021-10-15 08:18:50|205412.3|205262.3|205413.3|205263.3|205415.5|205265.5|205411.6|205261.6|29
1634285940000|2021-10-15 08:19:00|205414.4|205264.4|205415.7|205265.7|205415.8|205265.8|205412.9|205262.9|26
1634285950000|2021-10-15 08:19:10|205416|205266|205415.4|205265.4|205416.5|205266.5|205413.8|205263.8|23
1634285960000|2021-10-15 08:19:20|205412.7|205262.7|205417.3|205267.3|205417.3|205267.3|205408.3|205258.3|28
1634285970000|2021-10-15 08:19:30|205417.9|205267.9|205419.2|205269.2|205419.2|205269.2|205416.5|205266.5|21
1634285980000|2021-10-15 08:19:40|205417.7|205267.7|205416.3|205266.3|205420.2|205270.2|205416.3|205266.3|12
1634285990000|2021-10-15 08:19:50|205417.7|205267.7|205410.8|205260.8|205418.5|205268.5|205403.6|205253.6|22
1634286000000|2021-10-15 08:20:00|205408.3|205258.3|205371.1|205221.1|205410.6|205260.6|205369.1|205219.1|31
1634286010000|2021-10-15 08:20:10|205371.6|205221.6|205371.5|205221.5|205373.3|205223.3|205369.4|205219.4|19
1634286020000|2021-10-15 08:20:20|205371.8|205221.8|205374.5|205224.5|205374.5|205224.5|205371.4|205221.4|18
1634286030000|2021-10-15 08:20:30|205375.1|205225.1|205402.7|205252.7|205403.2|205253.2|205375.1|205225.1|19
1634286040000|2021-10-15 08:20:40|205402.3|205252.3|205421|205271|205421|205271|205398.5|205248.5|18
1634286050000|2021-10-15 08:20:50|205421.1|205271.1|205417.7|205267.7|205427|205277|205417.6|205267.6|30
1634286060000|2021-10-15 08:21:00|205417.9|205267.9|205434.4|205284.4|205434.4|205284.4|205414.9|205264.9|27
1634286070000|2021-10-15 08:21:10|205435.5|205285.5|205433.7|205283.7|205437.1|205287.1|205429.6|205279.6|32
1634286080000|2021-10-15 08:21:20|205432.1|205282.1|205398.6|205248.6|205433.8|205283.8|205396.6|205246.6|29
1634286090000|2021-10-15 08:21:30|205398.8|205248.8|205416.2|205266.2|205418.4|205268.4|205398.6|205248.6|24
1634286100000|2021-10-15 08:21:40|205415.8|205265.8|205418.6|205268.6|205418.9|205268.9|205414|205264|25
1634286110000|2021-10-15 08:21:50|205418.2|205268.2|205405.9|205255.9|205418.2|205268.2|205405.9|205255.9|30
1634286120000|2021-10-15 08:22:00|205406.3|205256.3|205410.4|205260.4|205413.6|205263.6|205405.7|205255.7|29
1634286130000|2021-10-15 08:22:10|205410.7|205260.7|205415.8|205265.8|205417.7|205267.7|205410.5|205260.5|31
1634286140000|2021-10-15 08:22:20|205415.6|205265.6|205422.3|205272.3|205422.4|205272.4|205414.6|205264.6|20
1634286150000|2021-10-15 08:22:30|205422.6|205272.6|205421.3|205271.3|205423|205273|205417.5|205267.5|30
1634286160000|2021-10-15 08:22:40|205421.7|205271.7|205422.6|205272.6|205426.7|205276.7|205420.5|205270.5|20
1634286170000|2021-10-15 08:22:50|205426.1|205276.1|205459.7|205309.7|205460.6|205310.6|205422.3|205272.3|18
1634286180000|2021-10-15 08:23:00|205459.5|205309.5|205460.4|205310.4|205464.3|205314.3|205458.1|205308.1|22
1634286190000|2021-10-15 08:23:10|205460.6|205310.6|205462.4|205312.4|205462.9|205312.9|205457.8|205307.8|18
1634286200000|2021-10-15 08:23:20|205462.3|205312.3|205459.9|205309.9|205462.3|205312.3|205452.6|205302.6|25
1634286210000|2021-10-15 08:23:30|205460.2|205310.2|205456.3|205306.3|205461.8|205311.8|205456.3|205306.3|21
1634286220000|2021-10-15 08:23:40|205456.4|205306.4|205453.1|205303.1|205459.5|205309.5|205452.5|205302.5|30
1634286230000|2021-10-15 08:23:50|205450.7|205300.7|205448.8|205298.8|205451.9|205301.9|205448.8|205298.8|23
1634286240000|2021-10-15 08:24:00|205448.3|205298.3|205450.2|205300.2|205451|205301|205448.3|205298.3|21
1634286250000|2021-10-15 08:24:10|205450.4|205300.4|205449.5|205299.5|205451.8|205301.8|205447.4|205297.4|24
1634286260000|2021-10-15 08:24:20|205449.9|205299.9|205450.5|205300.5|205450.5|205300.5|205446.4|205296.4|16
1634286270000|2021-10-15 08:24:30|205450.6|205300.6|205447.2|205297.2|205451|205301|205447.2|205297.2|16
1634286280000|2021-10-15 08:24:40|205447|205297|205449.1|205299.1|205449.3|205299.3|205447|205297|18
1634286290000|2021-10-15 08:24:50|205449|205299|205420.8|205270.8|205449|205299|205420.6|205270.6|28
1634286300000|2021-10-15 08:25:00|205421.7|205271.7|205424.4|205274.4|205424.9|205274.9|205421.5|205271.5|22
1634286310000|2021-10-15 08:25:10|205423.8|205273.8|205421.4|205271.4|205424.4|205274.4|205420.4|205270.4|26
1634286320000|2021-10-15 08:25:20|205421.7|205271.7|205423.1|205273.1|205427|205277|205420.9|205270.9|23
1634286330000|2021-10-15 08:25:30|205422.9|205272.9|205422.1|205272.1|205429.8|205279.8|205420.4|205270.4|30
1634286340000|2021-10-15 08:25:40|205421.7|205271.7|205422.6|205272.6|205424.5|205274.5|205420.6|205270.6|23
1634286350000|2021-10-15 08:25:50|205424.1|205274.1|205422.4|205272.4|205429.8|205279.8|205420.1|205270.1|26
1634286360000|2021-10-15 08:26:00|205421.6|205271.6|205418.9|205268.9|205421.6|205271.6|205418.3|205268.3|28
1634286370000|2021-10-15 08:26:10|205419.4|205269.4|205422.3|205272.3|205422.3|205272.3|205416.6|205266.6|32
1634286380000|2021-10-15 08:26:20|205421.4|205271.4|205422.7|205272.7|205423.4|205273.4|205419.6|205269.6|26
1634286390000|2021-10-15 08:26:30|205422.3|205272.3|205417.4|205267.4|205422.5|205272.5|205416.2|205266.2|24
1634286400000|2021-10-15 08:26:40|205416.3|205266.3|205417.2|205267.2|205421.7|205271.7|205415.1|205265.1|22
1634286410000|2021-10-15 08:26:50|205418|205268|205421.2|205271.2|205422.4|205272.4|205414.5|205264.5|30
1634286420000|2021-10-15 08:27:00|205420.9|205270.9|205418.1|205268.1|205421.6|205271.6|205413.6|205263.6|26
1634286430000|2021-10-15 08:27:10|205417.8|205267.8|205419|205269|205422.1|205272.1|205417.6|205267.6|30
1634286440000|2021-10-15 08:27:20|205419.2|205269.2|205418.8|205268.8|205420.3|205270.3|205416.9|205266.9|21
1634286450000|2021-10-15 08:27:30|205418.6|205268.6|205412|205262|205418.6|205268.6|205408.3|205258.3|32
1634286460000|2021-10-15 08:27:40|205410.9|205260.9|205417.3|205267.3|205420.4|205270.4|205409.2|205259.2|26
1634286470000|2021-10-15 08:27:50|205417.1|205267.1|205412.8|205262.8|205417.1|205267.1|205411.1|205261.1|30
1634286480000|2021-10-15 08:28:00|205411.9|205261.9|205415.5|205265.5|205420.2|205270.2|205410.3|205260.3|32
1634286490000|2021-10-15 08:28:10|205415.6|205265.6|205419|205269|205419.5|205269.5|205414.9|205264.9|21
1634286500000|2021-10-15 08:28:20|205418.4|205268.4|205416.5|205266.5|205419.7|205269.7|205413.7|205263.7|30
1634286510000|2021-10-15 08:28:30|205415.9|205265.9|205419|205269|205419.2|205269.2|205414.6|205264.6|27
1634286520000|2021-10-15 08:28:40|205419.4|205269.4|205415.3|205265.3|205419.4|205269.4|205413.9|205263.9|30
1634286530000|2021-10-15 08:28:50|205415.5|205265.5|205415.5|205265.5|205416.4|205266.4|205414|205264|24
1634286540000|2021-10-15 08:29:00|205416.2|205266.2|205417|205267|205418.8|205268.8|205414.6|205264.6|31
1634286550000|2021-10-15 08:29:10|205417.7|205267.7|205419.7|205269.7|205420.9|205270.9|205413.9|205263.9|22
1634286560000|2021-10-15 08:29:20|205419.6|205269.6|205419.3|205269.3|205421|205271|205418.2|205268.2|27
1634286570000|2021-10-15 08:29:30|205418.8|205268.8|205417.8|205267.8|205420|205270|205415.7|205265.7|30
1634286580000|2021-10-15 08:29:40|205420|205270|205418|205268|205420|205270|205415|205265|33
1634286590000|2021-10-15 08:29:50|205417.9|205267.9|205417.9|205267.9|205420.6|205270.6|205416.3|205266.3|27
1634286600000|2021-10-15 08:30:00|205417.7|205267.7|205414.7|205264.7|205420.3|205270.3|205412.7|205262.7|29
1634286610000|2021-10-15 08:30:10|205414.6|205264.6|205418.1|205268.1|205420|205270|205412.2|205262.2|30
1634286620000|2021-10-15 08:30:20|205416.6|205266.6|205418.1|205268.1|205420|205270|205416|205266|30
1634286630000|2021-10-15 08:30:30|205417.9|205267.9|205418|205268|205419.5|205269.5|205414.9|205264.9|25
1634286640000|2021-10-15 08:30:40|205417.8|205267.8|205416.6|205266.6|205420.2|205270.2|205416.4|205266.4|31
1634286650000|2021-10-15 08:30:50|205417|205267|205415|205265|205417.7|205267.7|205414.5|205264.5|22
1634286660000|2021-10-15 08:31:00|205417.2|205267.2|205408|205258|205417.2|205267.2|205403.6|205253.6|31
1634286670000|2021-10-15 08:31:10|205399.8|205249.8|205370.1|205220.1|205405.7|205255.7|205367.9|205217.9|28
1634286680000|2021-10-15 08:31:20|205370|205220|205375.1|205225.1|205377.7|205227.7|205367.7|205217.7|27
1634286690000|2021-10-15 08:31:30|205375.6|205225.6|205376|205226|205377.2|205227.2|205375.4|205225.4|17
1634286700000|2021-10-15 08:31:40|205374.5|205224.5|205377.9|205227.9|205380.5|205230.5|205373.1|205223.1|20
1634286710000|2021-10-15 08:31:50|205377.4|205227.4|205378.5|205228.5|205381.5|205231.5|205375.8|205225.8|21
1634286720000|2021-10-15 08:32:00|205378.8|205228.8|205375.7|205225.7|205380.2|205230.2|205375.2|205225.2|18
1634286730000|2021-10-15 08:32:10|205375.5|205225.5|205376.7|205226.7|205378.6|205228.6|205375.5|205225.5|15
1634286740000|2021-10-15 08:32:20|205376.9|205226.9|205381.6|205231.6|205381.6|205231.6|205376.8|205226.8|25
1634286750000|2021-10-15 08:32:30|205378.9|205228.9|205379.5|205229.5|205382.3|205232.3|205376.8|205226.8|24
1634286760000|2021-10-15 08:32:40|205379.9|205229.9|205379.3|205229.3|205380.4|205230.4|205375.1|205225.1|22
1634286770000|2021-10-15 08:32:50|205379.2|205229.2|205381|205231|205382.1|205232.1|205376.8|205226.8|17
1634286780000|2021-10-15 08:33:00|205381.9|205231.9|205383.8|205233.8|205387.2|205237.2|205379.7|205229.7|32
1634286790000|2021-10-15 08:33:10|205387.8|205237.8|205376.7|205226.7|205387.8|205237.8|205375.9|205225.9|29
1634286800000|2021-10-15 08:33:20|205376.5|205226.5|205376.6|205226.6|205381.8|205231.8|205376.3|205226.3|17
1634286810000|2021-10-15 08:33:30|205378.9|205228.9|205378.6|205228.6|205380.7|205230.7|205374.8|205224.8|23
1634286820000|2021-10-15 08:33:40|205378.7|205228.7|205379.3|205229.3|205381.3|205231.3|205378.7|205228.7|16
1634286830000|2021-10-15 08:33:50|205379.1|205229.1|205379|205229|205380.2|205230.2|205376.5|205226.5|19
1634286840000|2021-10-15 08:34:00|205379.9|205229.9|205396.6|205246.6|205401|205251|205379.9|205229.9|23
1634286850000|2021-10-15 08:34:10|205406.7|205256.7|205428.9|205278.9|205428.9|205278.9|205406.7|205256.7|28
1634286860000|2021-10-15 08:34:20|205428|205278|205427.2|205277.2|205429|205279|205427|205277|26
1634286870000|2021-10-15 08:34:30|205427.3|205277.3|205432.9|205282.9|205434.6|205284.6|205424.7|205274.7|27
1634286880000|2021-10-15 08:34:40|205432.1|205282.1|205435.5|205285.5|205437.2|205287.2|205431.7|205281.7|33
1634286890000|2021-10-15 08:34:50|205432|205282|205464.1|205314.1|205465.3|205315.3|205431.3|205281.3|28
1634286900000|2021-10-15 08:35:00|205463.5|205313.5|205506.6|205356.6|205507.2|205357.2|205462.1|205312.1|28
1634286910000|2021-10-15 08:35:10|205506.9|205356.9|205510.2|205360.2|205512.5|205362.5|205505.8|205355.8|31
1634286920000|2021-10-15 08:35:20|205509.3|205359.3|205505.1|205355.1|205509.8|205359.8|205498.7|205348.7|29
1634286930000|2021-10-15 08:35:30|205505.2|205355.2|205506.1|205356.1|205507.6|205357.6|205503|205353|29
1634286940000|2021-10-15 08:35:40|205505.8|205355.8|205506.6|205356.6|205508.2|205358.2|205505.4|205355.4|31
1634286950000|2021-10-15 08:35:50|205506.9|205356.9|205505|205355|205507.9|205357.9|205504.1|205354.1|34
1634286960000|2021-10-15 08:36:00|205504.7|205354.7|205506|205356|205507.3|205357.3|205503|205353|30
1634286970000|2021-10-15 08:36:10|205505|205355|205506.3|205356.3|205508.2|205358.2|205503.8|205353.8|25
1634286980000|2021-10-15 08:36:20|205507|205357|205508.3|205358.3|205518.9|205368.9|205507|205357|30
1634286990000|2021-10-15 08:36:30|205506.9|205356.9|205505.9|205355.9|205507.6|205357.6|205501.9|205351.9|28
1634287000000|2021-10-15 08:36:40|205506.7|205356.7|205504.7|205354.7|205507.6|205357.6|205504.3|205354.3|31
1634287010000|2021-10-15 08:36:50|205504.8|205354.8|205503.1|205353.1|205505.5|205355.5|205501.5|205351.5|33
1634287020000|2021-10-15 08:37:00|205505.7|205355.7|205502.2|205352.2|205505.7|205355.7|205499.8|205349.8|34
1634287030000|2021-10-15 08:37:10|205502.4|205352.4|205501.1|205351.1|205503.9|205353.9|205499.6|205349.6|27
1634287040000|2021-10-15 08:37:20|205501.4|205351.4|205502.2|205352.2|205504|205354|205500.7|205350.7|23
1634287050000|2021-10-15 08:37:30|205502.9|205352.9|205499.4|205349.4|205504.7|205354.7|205497.8|205347.8|34
1634287060000|2021-10-15 08:37:40|205499.2|205349.2|205500|205350|205502.1|205352.1|205494.5|205344.5|24
1634287070000|2021-10-15 08:37:50|205499.8|205349.8|205507.5|205357.5|205507.5|205357.5|205499.8|205349.8|33
1634287080000|2021-10-15 08:38:00|205507|205357|205520.3|205370.3|205523.8|205373.8|205506.6|205356.6|33
1634287090000|2021-10-15 08:38:10|205520|205370|205530.3|205380.3|205531.2|205381.2|205518|205368|25
1634287100000|2021-10-15 08:38:20|205530.4|205380.4|205528.2|205378.2|205531.5|205381.5|205526.7|205376.7|18
1634287110000|2021-10-15 08:38:30|205528.3|205378.3|205527.7|205377.7|205529.1|205379.1|205527|205377|15
1634287120000|2021-10-15 08:38:40|205527.1|205377.1|205523.1|205373.1|205527.8|205377.8|205522.8|205372.8|15
1634287130000|2021-10-15 08:38:50|205524.4|205374.4|205516.8|205366.8|205524.4|205374.4|205505|205355|29
1634287140000|2021-10-15 08:39:00|205518.3|205368.3|205521.1|205371.1|205522|205372|205517.4|205367.4|25
1634287150000|2021-10-15 08:39:10|205519.6|205369.6|205515.2|205365.2|205519.6|205369.6|205513.2|205363.2|24
1634287160000|2021-10-15 08:39:20|205516.3|205366.3|205514.2|205364.2|205518.8|205368.8|205514.2|205364.2|23
1634287170000|2021-10-15 08:39:30|205515.5|205365.5|205504.2|205354.2|205515.5|205365.5|205502.4|205352.4|24
1634287180000|2021-10-15 08:39:40|205503.3|205353.3|205530|205380|205530.8|205380.8|205502.9|205352.9|27
1634287190000|2021-10-15 08:39:50|205529.6|205379.6|205525.3|205375.3|205529.6|205379.6|205523.3|205373.3|21
1634287200000|2021-10-15 08:40:00|205525.9|205375.9|205504.9|205354.9|205525.9|205375.9|205503.2|205353.2|28
1634287210000|2021-10-15 08:40:10|205507.3|205357.3|205499.9|205349.9|205507.3|205357.3|205499.7|205349.7|34
1634287220000|2021-10-15 08:40:20|205498.1|205348.1|205495.5|205345.5|205501.5|205351.5|205494.8|205344.8|31
1634287230000|2021-10-15 08:40:30|205496.6|205346.6|205490.4|205340.4|205500.9|205350.9|205490|205340|28
1634287240000|2021-10-15 08:40:40|205489.9|205339.9|205477.4|205327.4|205490.7|205340.7|205473.4|205323.4|22
1634287250000|2021-10-15 08:40:50|205476.6|205326.6|205478.6|205328.6|205481.4|205331.4|205475.7|205325.7|33
1634287260000|2021-10-15 08:41:00|205486.2|205336.2|205515.9|205365.9|205515.9|205365.9|205486.2|205336.2|34
1634287270000|2021-10-15 08:41:10|205515.1|205365.1|205506|205356|205516.9|205366.9|205500.3|205350.3|21
1634287280000|2021-10-15 08:41:20|205504.3|205354.3|205500.1|205350.1|205504.6|205354.6|205499.1|205349.1|26
1634287290000|2021-10-15 08:41:30|205499.6|205349.6|205496.3|205346.3|205502.6|205352.6|205495.9|205345.9|32
1634287300000|2021-10-15 08:41:40|205496.1|205346.1|205503.7|205353.7|205506.5|205356.5|205496.1|205346.1|27
1634287310000|2021-10-15 08:41:50|205503.9|205353.9|205501.2|205351.2|205504.8|205354.8|205501.2|205351.2|22
1634287320000|2021-10-15 08:42:00|205501.1|205351.1|205501.9|205351.9|205503.1|205353.1|205500.3|205350.3|32
1634287330000|2021-10-15 08:42:10|205499.7|205349.7|205505.5|205355.5|205505.5|205355.5|205499.1|205349.1|31
1634287340000|2021-10-15 08:42:20|205504.8|205354.8|205501.2|205351.2|205504.8|205354.8|205500.7|205350.7|33
1634287350000|2021-10-15 08:42:30|205503.8|205353.8|205506|205356|205508.3|205358.3|205503.8|205353.8|31
1634287360000|2021-10-15 08:42:40|205506.2|205356.2|205503.4|205353.4|205506.2|205356.2|205502.6|205352.6|21
1634287370000|2021-10-15 08:42:50|205503.3|205353.3|205509.2|205359.2|205509.2|205359.2|205498.9|205348.9|22
1634287380000|2021-10-15 08:43:00|205509.4|205359.4|205508.7|205358.7|205512.8|205362.8|205505.9|205355.9|35
1634287390000|2021-10-15 08:43:10|205507.1|205357.1|205508.2|205358.2|205508.5|205358.5|205505.3|205355.3|30
1634287400000|2021-10-15 08:43:20|205508.3|205358.3|205510.6|205360.6|205510.6|205360.6|205505.3|205355.3|35
1634287410000|2021-10-15 08:43:30|205509.6|205359.6|205503.9|205353.9|205510.3|205360.3|205503.6|205353.6|27
1634287420000|2021-10-15 08:43:40|205503.7|205353.7|205497.3|205347.3|205504.7|205354.7|205496.4|205346.4|32
1634287430000|2021-10-15 08:43:50|205495.4|205345.4|205489.6|205339.6|205497|205347|205488.3|205338.3|34
1634287440000|2021-10-15 08:44:00|205490.1|205340.1|205490.6|205340.6|205491.8|205341.8|205487.5|205337.5|21
1634287450000|2021-10-15 08:44:10|205490.2|205340.2|205472.7|205322.7|205490.2|205340.2|205472.7|205322.7|25
1634287460000|2021-10-15 08:44:20|205475.6|205325.6|205483.3|205333.3|205483.3|205333.3|205469.9|205319.9|21
1634287470000|2021-10-15 08:44:30|205464.8|205314.8|205463|205313|205466.9|205316.9|205457|205307|18
1634287480000|2021-10-15 08:44:40|205461.5|205311.5|205459.1|205309.1|205464.9|205314.9|205458.2|205308.2|17
1634287490000|2021-10-15 08:44:50|205458.6|205308.6|205464|205314|205465.6|205315.6|205458.6|205308.6|25
1634287500000|2021-10-15 08:45:00|205463.9|205313.9|205464.4|205314.4|205464.7|205314.7|205463.2|205313.2|23
1634287510000|2021-10-15 08:45:10|205464.3|205314.3|205463.8|205313.8|205466.2|205316.2|205463.5|205313.5|26
1634287520000|2021-10-15 08:45:20|205463.3|205313.3|205461.2|205311.2|205465.3|205315.3|205460.6|205310.6|21
1634287530000|2021-10-15 08:45:30|205461.1|205311.1|205462.3|205312.3|205462.3|205312.3|205460.3|205310.3|15
1634287540000|2021-10-15 08:45:40|205461.8|205311.8|205463.3|205313.3|205464|205314|205460.1|205310.1|22
1634287550000|2021-10-15 08:45:50|205463|205313|205497.6|205347.6|205497.6|205347.6|205462.6|205312.6|21
1634287560000|2021-10-15 08:46:00|205496.7|205346.7|205507.4|205357.4|205508.7|205358.7|205496.7|205346.7|32
1634287570000|2021-10-15 08:46:10|205506.6|205356.6|205510.3|205360.3|205511.5|205361.5|205506.6|205356.6|26
1634287580000|2021-10-15 08:46:20|205509.9|205359.9|205509|205359|205509.9|205359.9|205504|205354|19
1634287590000|2021-10-15 08:46:30|205508.7|205358.7|205510.2|205360.2|205511.2|205361.2|205506.4|205356.4|25
1634287600000|2021-10-15 08:46:40|205511.4|205361.4|205505.9|205355.9|205512.2|205362.2|205505.3|205355.3|31
1634287610000|2021-10-15 08:46:50|205505.8|205355.8|205504.6|205354.6|205508.9|205358.9|205504.6|205354.6|29
1634287620000|2021-10-15 08:47:00|205504.5|205354.5|205504.3|205354.3|205509.5|205359.5|205504.3|205354.3|29
1634287630000|2021-10-15 08:47:10|205503.2|205353.2|205504.8|205354.8|205506.9|205356.9|205503.2|205353.2|26
1634287640000|2021-10-15 08:47:20|205505.7|205355.7|205509|205359|205515.2|205365.2|205502.7|205352.7|22
1634287650000|2021-10-15 08:47:30|205509.8|205359.8|205503.1|205353.1|205509.8|205359.8|205502.5|205352.5|27
1634287660000|2021-10-15 08:47:40|205503.2|205353.2|205503.7|205353.7|205504.8|205354.8|205502.1|205352.1|21
1634287670000|2021-10-15 08:47:50|205503.9|205353.9|205503.1|205353.1|205508.3|205358.3|205502.7|205352.7|29
1634287680000|2021-10-15 08:48:00|205503.2|205353.2|205502.7|205352.7|205503.9|205353.9|205502.4|205352.4|23
1634287690000|2021-10-15 08:48:10|205501.5|205351.5|205501.4|205351.4|205504.2|205354.2|205495.3|205345.3|27
1634287700000|2021-10-15 08:48:20|205502.2|205352.2|205497.5|205347.5|205502.7|205352.7|205497.5|205347.5|25
1634287710000|2021-10-15 08:48:30|205499.3|205349.3|205499.1|205349.1|205500.4|205350.4|205498.1|205348.1|24
1634287720000|2021-10-15 08:48:40|205501.1|205351.1|205503.5|205353.5|205504|205354|205498.3|205348.3|23
1634287730000|2021-10-15 08:48:50|205502.9|205352.9|205505.4|205355.4|205506.3|205356.3|205500.8|205350.8|24
1634287740000|2021-10-15 08:49:00|205506|205356|205507.8|205357.8|205507.8|205357.8|205498.1|205348.1|25
1634287750000|2021-10-15 08:49:10|205507.5|205357.5|205508.3|205358.3|205512.3|205362.3|205506|205356|23
1634287760000|2021-10-15 08:49:20|205508|205358|205512.8|205362.8|205512.8|205362.8|205508|205358|23
1634287770000|2021-10-15 08:49:30|205512.9|205362.9|205516.8|205366.8|205517.6|205367.6|205511.9|205361.9|15
1634287780000|2021-10-15 08:49:40|205516.2|205366.2|205514.1|205364.1|205519.4|205369.4|205510.3|205360.3|16
1634287790000|2021-10-15 08:49:50|205514.6|205364.6|205528.3|205378.3|205533.1|205383.1|205511.2|205361.2|25
1634287800000|2021-10-15 08:50:00|205523.1|205373.1|205512|205362|205523.1|205373.1|205510.3|205360.3|25
1634287810000|2021-10-15 08:50:10|205510.6|205360.6|205511.9|205361.9|205515.3|205365.3|205508.7|205358.7|21
1634287820000|2021-10-15 08:50:20|205512.4|205362.4|205514.3|205364.3|205514.3|205364.3|205505.7|205355.7|27
1634287830000|2021-10-15 08:50:30|205514.4|205364.4|205511.5|205361.5|205514.4|205364.4|205511|205361|17
1634287840000|2021-10-15 08:50:40|205512.1|205362.1|205551.3|205401.3|205558.1|205408.1|205511.9|205361.9|32
1634287850000|2021-10-15 08:50:50|205552.8|205402.8|205549.5|205399.5|205553.3|205403.3|205548.8|205398.8|27
1634287860000|2021-10-15 08:51:00|205550|205400|205555.4|205405.4|205556.4|205406.4|205547.8|205397.8|31
1634287870000|2021-10-15 08:51:10|205561.1|205411.1|205554|205404|205561.1|205411.1|205552.3|205402.3|23
1634287880000|2021-10-15 08:51:20|205554.1|205404.1|205555.4|205405.4|205558.2|205408.2|205552.2|205402.2|28
1634287890000|2021-10-15 08:51:30|205555.1|205405.1|205552.3|205402.3|205556.5|205406.5|205552.3|205402.3|29
1634287900000|2021-10-15 08:51:40|205552.9|205402.9|205549.8|205399.8|205555.2|205405.2|205549|205399|29
1634287910000|2021-10-15 08:51:50|205550.9|205400.9|205552.6|205402.6|205556.8|205406.8|205549.5|205399.5|24
1634287920000|2021-10-15 08:52:00|205553|205403|205556.1|205406.1|205557.8|205407.8|205551.8|205401.8|26
1634287930000|2021-10-15 08:52:10|205556.7|205406.7|205555.2|205405.2|205560|205410|205553.6|205403.6|24
1634287940000|2021-10-15 08:52:20|205555.4|205405.4|205556.4|205406.4|205557.7|205407.7|205554.9|205404.9|17
1634287950000|2021-10-15 08:52:30|205555|205405|205558.8|205408.8|205558.8|205408.8|205552.7|205402.7|25
1634287960000|2021-10-15 08:52:40|205559.1|205409.1|205555.6|205405.6|205559.2|205409.2|205550.7|205400.7|25
1634287970000|2021-10-15 08:52:50|205554.5|205404.5|205553.8|205403.8|205556|205406|205552.1|205402.1|22
1634287980000|2021-10-15 08:53:00|205554.4|205404.4|205558.3|205408.3|205562.7|205412.7|205554.4|205404.4|27
1634287990000|2021-10-15 08:53:10|205557.8|205407.8|205558.6|205408.6|205562|205412|205555.8|205405.8|19
1634288000000|2021-10-15 08:53:20|205558|205408|205555.4|205405.4|205560.6|205410.6|205555.4|205405.4|9
1634288010000|2021-10-15 08:53:30|205556.1|205406.1|205555.6|205405.6|205557.7|205407.7|205552.5|205402.5|30
1634288020000|2021-10-15 08:53:40|205554.5|205404.5|205548.8|205398.8|205555.4|205405.4|205548.5|205398.5|28
1634288030000|2021-10-15 08:53:50|205548.7|205398.7|205555.2|205405.2|205555.3|205405.3|205548.7|205398.7|25
1634288040000|2021-10-15 08:54:00|205555.3|205405.3|205554|205404|205557.2|205407.2|205553.8|205403.8|27
1634288050000|2021-10-15 08:54:10|205554.2|205404.2|205553.1|205403.1|205557|205407|205553.1|205403.1|17
1634288060000|2021-10-15 08:54:20|205553.7|205403.7|205554.2|205404.2|205554.5|205404.5|205552.9|205402.9|18
1634288070000|2021-10-15 08:54:30|205555.5|205405.5|205555.2|205405.2|205557|205407|205553.2|205403.2|18
1634288080000|2021-10-15 08:54:40|205554.4|205404.4|205554.5|205404.5|205556.7|205406.7|205554.4|205404.4|23
1634288090000|2021-10-15 08:54:50|205556|205406|205554.9|205404.9|205556|205406|205552|205402|22
1634288100000|2021-10-15 08:55:00|205555.7|205405.7|205554.6|205404.6|205557.4|205407.4|205553.4|205403.4|28
1634288110000|2021-10-15 08:55:10|205554.8|205404.8|205548.9|205398.9|205555|205405|205548.1|205398.1|18
1634288120000|2021-10-15 08:55:20|205548.8|205398.8|205546.8|205396.8|205548.8|205398.8|205545.8|205395.8|23
1634288130000|2021-10-15 08:55:30|205546.4|205396.4|205545.6|205395.6|205548.2|205398.2|205545.3|205395.3|25
1634288140000|2021-10-15 08:55:40|205545.4|205395.4|205547.2|205397.2|205548.9|205398.9|205545.4|205395.4|27
1634288150000|2021-10-15 08:55:50|205547.4|205397.4|205547.6|205397.6|205548.2|205398.2|205545.8|205395.8|24
1634288160000|2021-10-15 08:56:00|205547.2|205397.2|205553.2|205403.2|205553.2|205403.2|205545.6|205395.6|23
1634288170000|2021-10-15 08:56:10|205553.3|205403.3|205547.8|205397.8|205553.6|205403.6|205546.6|205396.6|28
1634288180000|2021-10-15 08:56:20|205548.8|205398.8|205525.8|205375.8|205550.4|205400.4|205523.2|205373.2|25
1634288190000|2021-10-15 08:56:30|205523.5|205373.5|205532.4|205382.4|205535.7|205385.7|205523.5|205373.5|22
1634288200000|2021-10-15 08:56:40|205530|205380|205530.2|205380.2|205530.8|205380.8|205528.1|205378.1|16
1634288210000|2021-10-15 08:56:50|205529.7|205379.7|205509.7|205359.7|205530.1|205380.1|205507.2|205357.2|22
1634288220000|2021-10-15 08:57:00|205509.4|205359.4|205512|205362|205512|205362|205506.6|205356.6|25
1634288230000|2021-10-15 08:57:10|205512.3|205362.3|205512|205362|205512.3|205362.3|205508.2|205358.2|21
1634288240000|2021-10-15 08:57:20|205511.3|205361.3|205547|205397|205551.5|205401.5|205509.6|205359.6|33
1634288250000|2021-10-15 08:57:30|205545.2|205395.2|205559.2|205409.2|205559.2|205409.2|205545|205395|24
1634288260000|2021-10-15 08:57:40|205561.2|205411.2|205547.4|205397.4|205561.2|205411.2|205543.9|205393.9|35
1634288270000|2021-10-15 08:57:50|205547.6|205397.6|205545.3|205395.3|205549.4|205399.4|205544|205394|29
1634288280000|2021-10-15 08:58:00|205545.4|205395.4|205541.9|205391.9|205547.4|205397.4|205539|205389|26
1634288290000|2021-10-15 08:58:10|205541.7|205391.7|205540.5|205390.5|205543.5|205393.5|205538|205388|28
1634288300000|2021-10-15 08:58:20|205536.8|205386.8|205522.6|205372.6|205538.1|205388.1|205520.5|205370.5|35
1634288310000|2021-10-15 08:58:30|205521.8|205371.8|205533.3|205383.3|205547.5|205397.5|205520.2|205370.2|31
1634288320000|2021-10-15 08:58:40|205532.3|205382.3|205513.7|205363.7|205532.3|205382.3|205501.3|205351.3|27
1634288330000|2021-10-15 08:58:50|205511|205361|205519.1|205369.1|205522.1|205372.1|205508.7|205358.7|28
1634288340000|2021-10-15 08:59:00|205518.4|205368.4|205519.8|205369.8|205524|205374|205518.1|205368.1|20
1634288350000|2021-10-15 08:59:10|205519.3|205369.3|205518.6|205368.6|205521.2|205371.2|205517.1|205367.1|22
1634288360000|2021-10-15 08:59:20|205518.2|205368.2|205507|205357|205520.7|205370.7|205506.9|205356.9|20
1634288370000|2021-10-15 08:59:30|205514.7|205364.7|205516.6|205366.6|205517.3|205367.3|205511.7|205361.7|28
1634288380000|2021-10-15 08:59:40|205516.5|205366.5|205516.3|205366.3|205520.3|205370.3|205515.2|205365.2|29
1634288390000|2021-10-15 08:59:50|205516.6|205366.6|205518.3|205368.3|205520.4|205370.4|205516.3|205366.3|23
1634288400000|2021-10-15 09:00:00|205519.9|205369.9|205542.6|205392.6|205554.2|205404.2|205516.8|205366.8|31
1634288410000|2021-10-15 09:00:10|205544.8|205394.8|205524|205374|205545.4|205395.4|205522.6|205372.6|29
1634288420000|2021-10-15 09:00:20|205524.7|205374.7|205513.2|205363.2|205524.7|205374.7|205509.5|205359.5|36
1634288430000|2021-10-15 09:00:30|205512.6|205362.6|205505.4|205355.4|205513.3|205363.3|205503.7|205353.7|34
1634288440000|2021-10-15 09:00:40|205507.5|205357.5|205493.2|205343.2|205508.2|205358.2|205488.1|205338.1|33
1634288450000|2021-10-15 09:00:50|205493|205343|205493.5|205343.5|205495.2|205345.2|205486|205336|30
1634288460000|2021-10-15 09:01:00|205492.4|205342.4|205488.5|205338.5|205495.2|205345.2|205486.4|205336.4|29
1634288470000|2021-10-15 09:01:10|205480|205330|205499.1|205349.1|205500.2|205350.2|205466.6|205316.6|33
1634288480000|2021-10-15 09:01:20|205501.8|205351.8|205497.8|205347.8|205502.8|205352.8|205496.8|205346.8|27
1634288490000|2021-10-15 09:01:30|205497.5|205347.5|205497.3|205347.3|205499.8|205349.8|205492.8|205342.8|25
1634288500000|2021-10-15 09:01:40|205494.7|205344.7|205505.2|205355.2|205505.2|205355.2|205494.7|205344.7|26
1634288510000|2021-10-15 09:01:50|205503.3|205353.3|205559.3|205409.3|205559.7|205409.7|205503.3|205353.3|31
1634288520000|2021-10-15 09:02:00|205559.1|205409.1|205547|205397|205570|205420|205543.3|205393.3|30
1634288530000|2021-10-15 09:02:10|205546.3|205396.3|205549.7|205399.7|205554.6|205404.6|205544.1|205394.1|24
1634288540000|2021-10-15 09:02:20|205547.4|205397.4|205542.9|205392.9|205551.5|205401.5|205542|205392|27
1634288550000|2021-10-15 09:02:30|205543.6|205393.6|205573.6|205423.6|205573.9|205423.9|205543.6|205393.6|33
1634288560000|2021-10-15 09:02:40|205573|205423|205579.7|205429.7|205579.9|205429.9|205573|205423|27
1634288570000|2021-10-15 09:02:50|205579.5|205429.5|205573.2|205423.2|205579.5|205429.5|205571.4|205421.4|22
1634288580000|2021-10-15 09:03:00|205574|205424|205570.4|205420.4|205575.6|205425.6|205570.4|205420.4|30
1634288590000|2021-10-15 09:03:10|205570.5|205420.5|205570.3|205420.3|205572.3|205422.3|205569.8|205419.8|19
1634288600000|2021-10-15 09:03:20|205569.8|205419.8|205570.5|205420.5|205573.8|205423.8|205569.8|205419.8|16
1634288610000|2021-10-15 09:03:30|205569.8|205419.8|205570.9|205420.9|205572.4|205422.4|205569.8|205419.8|24
1634288620000|2021-10-15 09:03:40|205572.3|205422.3|205570.6|205420.6|205572.6|205422.6|205570.1|205420.1|13
1634288630000|2021-10-15 09:03:50|205570.2|205420.2|205588.9|205438.9|205592|205442|205570.2|205420.2|28
1634288640000|2021-10-15 09:04:00|205588.7|205438.7|205590.8|205440.8|205591.1|205441.1|205588.7|205438.7|25
1634288650000|2021-10-15 09:04:10|205590.6|205440.6|205604.8|205454.8|205604.8|205454.8|205590|205440|25
1634288660000|2021-10-15 09:04:20|205604.2|205454.2|205599.9|205449.9|205605.2|205455.2|205599.9|205449.9|23
1634288670000|2021-10-15 09:04:30|205600.1|205450.1|205598.9|205448.9|205600.8|205450.8|205598.9|205448.9|25
1634288680000|2021-10-15 09:04:40|205598.7|205448.7|205599.2|205449.2|205600.5|205450.5|205597.8|205447.8|20
1634288690000|2021-10-15 09:04:50|205599|205449|205595.2|205445.2|205600.2|205450.2|205594.9|205444.9|30
1634288700000|2021-10-15 09:05:00|205594.6|205444.6|205598.4|205448.4|205598.4|205448.4|205587.7|205437.7|24
1634288710000|2021-10-15 09:05:10|205598.2|205448.2|205594.4|205444.4|205598.2|205448.2|205593.3|205443.3|25
1634288720000|2021-10-15 09:05:20|205594.6|205444.6|205576.2|205426.2|205594.8|205444.8|205534.5|205384.5|29
1634288730000|2021-10-15 09:05:30|205580.4|205430.4|205590.1|205440.1|205594.2|205444.2|205579.9|205429.9|32
1634288740000|2021-10-15 09:05:40|205591.1|205441.1|205594.6|205444.6|205598|205448|205591.1|205441.1|26
1634288750000|2021-10-15 09:05:50|205594.5|205444.5|205590.8|205440.8|205597.8|205447.8|205590.1|205440.1|20
1634288760000|2021-10-15 09:06:00|205589.2|205439.2|205595.6|205445.6|205596.2|205446.2|205589.1|205439.1|28
1634288770000|2021-10-15 09:06:10|205597.2|205447.2|205599.3|205449.3|205600.5|205450.5|205596.4|205446.4|32
1634288780000|2021-10-15 09:06:20|205599.2|205449.2|205600.6|205450.6|205600.6|205450.6|205598.3|205448.3|20
1634288790000|2021-10-15 09:06:30|205600.7|205450.7|205601.6|205451.6|205603.1|205453.1|205599.5|205449.5|20
1634288800000|2021-10-15 09:06:40|205601.4|205451.4|205596.7|205446.7|205603.8|205453.8|205596.1|205446.1|26
1634288810000|2021-10-15 09:06:50|205597.7|205447.7|205595.1|205445.1|205600.1|205450.1|205594.8|205444.8|28
1634288820000|2021-10-15 09:07:00|205595.8|205445.8|205597.7|205447.7|205598.3|205448.3|205590.8|205440.8|32
1634288830000|2021-10-15 09:07:10|205597.9|205447.9|205596.3|205446.3|205600.7|205450.7|205595.3|205445.3|28
1634288840000|2021-10-15 09:07:20|205596.5|205446.5|205568.1|205418.1|205598|205448|205566.9|205416.9|30
1634288850000|2021-10-15 09:07:30|205567.4|205417.4|205573.8|205423.8|205575.1|205425.1|205567.4|205417.4|25
1634288860000|2021-10-15 09:07:40|205574|205424|205600.1|205450.1|205602|205452|205573.6|205423.6|23
1634288870000|2021-10-15 09:07:50|205596.6|205446.6|205598.1|205448.1|205598.1|205448.1|205593.8|205443.8|30
1634288880000|2021-10-15 09:08:00|205597.1|205447.1|205594.7|205444.7|205597.4|205447.4|205594.4|205444.4|30
1634288890000|2021-10-15 09:08:10|205601.5|205451.5|205602.1|205452.1|205603.7|205453.7|205600|205450|25
1634288900000|2021-10-15 09:08:20|205602.2|205452.2|205600.8|205450.8|205602.6|205452.6|205600.8|205450.8|26
1634288910000|2021-10-15 09:08:30|205601.2|205451.2|205591.1|205441.1|205602.3|205452.3|205589|205439|29
1634288920000|2021-10-15 09:08:40|205591.3|205441.3|205593|205443|205593|205443|205589.6|205439.6|18
1634288930000|2021-10-15 09:08:50|205593.7|205443.7|205593.1|205443.1|205593.8|205443.8|205590.9|205440.9|28
1634288940000|2021-10-15 09:09:00|205592.4|205442.4|205593.9|205443.9|205595.7|205445.7|205592.4|205442.4|28
1634288950000|2021-10-15 09:09:10|205593.7|205443.7|205595.9|205445.9|205598.4|205448.4|205592.6|205442.6|27
1634288960000|2021-10-15 09:09:20|205594.5|205444.5|205595|205445|205596.5|205446.5|205594.4|205444.4|19
1634288970000|2021-10-15 09:09:30|205594|205444|205595.6|205445.6|205596.1|205446.1|205594|205444|22
1634288980000|2021-10-15 09:09:40|205597.2|205447.2|205590.6|205440.6|205597.2|205447.2|205586.2|205436.2|29
1634288990000|2021-10-15 09:09:50|205591|205441|205584.6|205434.6|205592.7|205442.7|205584.6|205434.6|27
1634289000000|2021-10-15 09:10:00|205584.3|205434.3|205588.9|205438.9|205589.1|205439.1|205583.9|205433.9|26
1634289010000|2021-10-15 09:10:10|205590.7|205440.7|205584|205434|205590.7|205440.7|205583.3|205433.3|30
1634289020000|2021-10-15 09:10:20|205583.4|205433.4|205587.1|205437.1|205591.4|205441.4|205582.4|205432.4|30
1634289030000|2021-10-15 09:10:30|205588.3|205438.3|205583.8|205433.8|205588.3|205438.3|205583.8|205433.8|31
1634289040000|2021-10-15 09:10:40|205583.9|205433.9|205583.9|205433.9|205584|205434|205582.6|205432.6|22
1634289050000|2021-10-15 09:10:50|205583.8|205433.8|205580.4|205430.4|205585.7|205435.7|205579.9|205429.9|33
1634289060000|2021-10-15 09:11:00|205580.2|205430.2|205555.4|205405.4|205580.5|205430.5|205555.3|205405.3|31
1634289070000|2021-10-15 09:11:10|205555.6|205405.6|205559.4|205409.4|205561.2|205411.2|205554.2|205404.2|23
1634289080000|2021-10-15 09:11:20|205558.4|205408.4|205557.1|205407.1|205560.1|205410.1|205555.4|205405.4|27
1634289090000|2021-10-15 09:11:30|205556.8|205406.8|205558.3|205408.3|205558.3|205408.3|205555.2|205405.2|19
1634289100000|2021-10-15 09:11:40|205557.7|205407.7|205555.5|205405.5|205557.7|205407.7|205553.7|205403.7|22
1634289110000|2021-10-15 09:11:50|205555.1|205405.1|205552.7|205402.7|205555.1|205405.1|205552.7|205402.7|17
1634289120000|2021-10-15 09:12:00|205552.6|205402.6|205556.5|205406.5|205559|205409|205552.6|205402.6|27
1634289130000|2021-10-15 09:12:10|205558.4|205408.4|205560.9|205410.9|205561.3|205411.3|205554.4|205404.4|29
1634289140000|2021-10-15 09:12:20|205560.7|205410.7|205595|205445|205595.7|205445.7|205558.8|205408.8|33
1634289150000|2021-10-15 09:12:30|205594.9|205444.9|205594.3|205444.3|205595.1|205445.1|205592.6|205442.6|23
1634289160000|2021-10-15 09:12:40|205594.7|205444.7|205597.7|205447.7|205599.5|205449.5|205593|205443|21
1634289170000|2021-10-15 09:12:50|205602.3|205452.3|205596.5|205446.5|205602.3|205452.3|205593.8|205443.8|32
1634289180000|2021-10-15 09:13:00|205600|205450|205600|205450|205601.2|205451.2|205597.8|205447.8|26
1634289190000|2021-10-15 09:13:10|205599.8|205449.8|205634.6|205484.6|205637.6|205487.6|205599.2|205449.2|32
1634289200000|2021-10-15 09:13:20|205635.4|205485.4|205646.3|205496.3|205648.7|205498.7|205634.4|205484.4|33
1634289210000|2021-10-15 09:13:30|205647|205497|205635.7|205485.7|205647|205497|205635.3|205485.3|31
1634289220000|2021-10-15 09:13:40|205634.9|205484.9|205641.2|205491.2|205641.2|205491.2|205634.9|205484.9|29
1634289230000|2021-10-15 09:13:50|205641.7|205491.7|205641.5|205491.5|205644.1|205494.1|205640.9|205490.9|24
1634289240000|2021-10-15 09:14:00|205641|205491|205642.4|205492.4|205642.4|205492.4|205640.5|205490.5|18
1634289250000|2021-10-15 09:14:10|205642.5|205492.5|205643.3|205493.3|205644.4|205494.4|205642.3|205492.3|16
1634289260000|2021-10-15 09:14:20|205643.4|205493.4|205635.7|205485.7|205645.5|205495.5|205633.5|205483.5|30
1634289270000|2021-10-15 09:14:30|205636.1|205486.1|205631.1|205481.1|205636.7|205486.7|205629.5|205479.5|32
1634289280000|2021-10-15 09:14:40|205631.3|205481.3|205634|205484|205635|205485|205631.2|205481.2|33
1634289290000|2021-10-15 09:14:50|205635.9|205485.9|205641.5|205491.5|205643.2|205493.2|205635.9|205485.9|28
1634289300000|2021-10-15 09:15:00|205641.1|205491.1|205644.7|205494.7|205644.7|205494.7|205640.6|205490.6|20
1634289310000|2021-10-15 09:15:10|205644.5|205494.5|205642.2|205492.2|205644.9|205494.9|205641.6|205491.6|18
1634289320000|2021-10-15 09:15:20|205641.8|205491.8|205641.7|205491.7|205648.4|205498.4|205637.5|205487.5|30
1634289330000|2021-10-15 09:15:30|205641.6|205491.6|205641.9|205491.9|205644.8|205494.8|205640.2|205490.2|27
1634289340000|2021-10-15 09:15:40|205641.2|205491.2|205643.3|205493.3|205644.1|205494.1|205639.6|205489.6|31
1634289350000|2021-10-15 09:15:50|205640.5|205490.5|205643.4|205493.4|205646.3|205496.3|205639.8|205489.8|24
1634289360000|2021-10-15 09:16:00|205643.3|205493.3|205640.3|205490.3|205643.5|205493.5|205638.9|205488.9|30
1634289370000|2021-10-15 09:16:10|205640.2|205490.2|205640|205490|205641.1|205491.1|205639|205489|25
1634289380000|2021-10-15 09:16:20|205639.9|205489.9|205635.6|205485.6|205639.9|205489.9|205635.6|205485.6|24
1634289390000|2021-10-15 09:16:30|205636.2|205486.2|205635.3|205485.3|205636.8|205486.8|205634.8|205484.8|17
1634289400000|2021-10-15 09:16:40|205635.7|205485.7|205633.1|205483.1|205635.7|205485.7|205632.3|205482.3|26
1634289410000|2021-10-15 09:16:50|205630.5|205480.5|205627.2|205477.2|205632.5|205482.5|205626.6|205476.6|27
1634289420000|2021-10-15 09:17:00|205627.1|205477.1|205628.1|205478.1|205629.4|205479.4|205625.7|205475.7|26
1634289430000|2021-10-15 09:17:10|205627.5|205477.5|205626|205476|205627.5|205477.5|205624.3|205474.3|21
1634289440000|2021-10-15 09:17:20|205626.3|205476.3|205624.3|205474.3|205626.4|205476.4|205623.7|205473.7|25
1634289450000|2021-10-15 09:17:30|205624.2|205474.2|205626.2|205476.2|205627.3|205477.3|205624.2|205474.2|25
1634289460000|2021-10-15 09:17:40|205626.6|205476.6|205624.5|205474.5|205627.3|205477.3|205620.9|205470.9|34
1634289470000|2021-10-15 09:17:50|205625.8|205475.8|205628.9|205478.9|205628.9|205478.9|205621.7|205471.7|27
1634289480000|2021-10-15 09:18:00|205628.7|205478.7|205625.9|205475.9|205628.7|205478.7|205624.5|205474.5|29
1634289490000|2021-10-15 09:18:10|205626|205476|205626|205476|205628.7|205478.7|205625.2|205475.2|25
1634289500000|2021-10-15 09:18:20|205625.7|205475.7|205625.7|205475.7|205627.9|205477.9|205625.4|205475.4|27
1634289510000|2021-10-15 09:18:30|205626|205476|205582.4|205432.4|205626.1|205476.1|205579.7|205429.7|34
1634289520000|2021-10-15 09:18:40|205582.1|205432.1|205584.9|205434.9|205587.4|205437.4|205582|205432|35
1634289530000|2021-10-15 09:18:50|205584.3|205434.3|205580.1|205430.1|205584.4|205434.4|205577.8|205427.8|29
1634289540000|2021-10-15 09:19:00|205580.2|205430.2|205590.7|205440.7|205592.1|205442.1|205577.3|205427.3|29
1634289550000|2021-10-15 09:19:10|205597.3|205447.3|205577|205427|205644.6|205494.6|205577|205427|32
1634289560000|2021-10-15 09:19:20|205577.7|205427.7|205581.6|205431.6|205586.8|205436.8|205577.7|205427.7|24
1634289570000|2021-10-15 09:19:30|205581.4|205431.4|205584.8|205434.8|205586.2|205436.2|205579.7|205429.7|17
1634289580000|2021-10-15 09:19:40|205584.9|205434.9|205625|205475|205625|205475|205584.9|205434.9|17
1634289590000|2021-10-15 09:19:50|205624.7|205474.7|205604.7|205454.7|205632.8|205482.8|205604.7|205454.7|30
1634289600000|2021-10-15 09:20:00|205603.1|205453.1|205601.5|205451.5|205605.7|205455.7|205593.9|205443.9|26
1634289610000|2021-10-15 09:20:10|205600.5|205450.5|205595.9|205445.9|205600.5|205450.5|205595.3|205445.3|26
1634289620000|2021-10-15 09:20:20|205596.9|205446.9|205599.5|205449.5|205600.4|205450.4|205595.2|205445.2|25
1634289630000|2021-10-15 09:20:30|205599.7|205449.7|205595.9|205445.9|205599.7|205449.7|205594.5|205444.5|24
1634289640000|2021-10-15 09:20:40|205596.2|205446.2|205606.9|205456.9|205607.4|205457.4|205596.2|205446.2|25
1634289650000|2021-10-15 09:20:50|205607.3|205457.3|205610.4|205460.4|205629.1|205479.1|205603.6|205453.6|31
1634289660000|2021-10-15 09:21:00|205588.9|205438.9|205577.2|205427.2|205588.9|205438.9|205577.2|205427.2|25
1634289670000|2021-10-15 09:21:10|205576.2|205426.2|205591.5|205441.5|205594|205444|205576|205426|29
1634289680000|2021-10-15 09:21:20|205592.7|205442.7|205587.5|205437.5|205592.7|205442.7|205587.5|205437.5|17
1634289690000|2021-10-15 09:21:30|205587.2|205437.2|205593.7|205443.7|205601.5|205451.5|205586.8|205436.8|21
1634289700000|2021-10-15 09:21:40|205593.1|205443.1|205595.8|205445.8|205596.9|205446.9|205592.5|205442.5|21
1634289710000|2021-10-15 09:21:50|205596|205446|205587|205437|205596.9|205446.9|205581|205431|27
1634289720000|2021-10-15 09:22:00|205587.4|205437.4|205580.4|205430.4|205587.4|205437.4|205580.2|205430.2|26
1634289730000|2021-10-15 09:22:10|205582.5|205432.5|205584.3|205434.3|205584.8|205434.8|205582.5|205432.5|28
1634289740000|2021-10-15 09:22:20|205584.4|205434.4|205587.9|205437.9|205592.4|205442.4|205584.4|205434.4|23
1634289750000|2021-10-15 09:22:30|205588.1|205438.1|205588.7|205438.7|205590.7|205440.7|205588.1|205438.1|28
1634289760000|2021-10-15 09:22:40|205588.6|205438.6|205589.5|205439.5|205589.6|205439.6|205587.4|205437.4|26
1634289770000|2021-10-15 09:22:50|205589.2|205439.2|205588.7|205438.7|205589.7|205439.7|205587.5|205437.5|21
1634289780000|2021-10-15 09:23:00|205589.1|205439.1|205589.6|205439.6|205590.6|205440.6|205588.6|205438.6|22
1634289790000|2021-10-15 09:23:10|205589.9|205439.9|205590.4|205440.4|205590.6|205440.6|205589.5|205439.5|21
1634289800000|2021-10-15 09:23:20|205590|205440|205595.6|205445.6|205597.4|205447.4|205589.7|205439.7|28
1634289810000|2021-10-15 09:23:30|205595.2|205445.2|205595.9|205445.9|205595.9|205445.9|205593.5|205443.5|13
1634289820000|2021-10-15 09:23:40|205596.1|205446.1|205595.3|205445.3|205596.4|205446.4|205594.4|205444.4|17
1634289830000|2021-10-15 09:23:50|205594.3|205444.3|205595.3|205445.3|205596.8|205446.8|205593.4|205443.4|27
1634289840000|2021-10-15 09:24:00|205595|205445|205597.7|205447.7|205597.7|205447.7|205593.7|205443.7|27
1634289850000|2021-10-15 09:24:10|205598.1|205448.1|205595.9|205445.9|205598.6|205448.6|205595.4|205445.4|30
1634289860000|2021-10-15 09:24:20|205594.3|205444.3|205602.6|205452.6|205602.9|205452.9|205594.3|205444.3|30
1634289870000|2021-10-15 09:24:30|205601.3|205451.3|205601.3|205451.3|205603.7|205453.7|205600.3|205450.3|30
1634289880000|2021-10-15 09:24:40|205601.1|205451.1|205602.7|205452.7|205604.3|205454.3|205600.9|205450.9|24
1634289890000|2021-10-15 09:24:50|205603|205453|205626.7|205476.7|205629.9|205479.9|205601.2|205451.2|34
1634289900000|2021-10-15 09:25:00|205628.2|205478.2|205629.4|205479.4|205632.4|205482.4|205626|205476|36
1634289910000|2021-10-15 09:25:10|205629.6|205479.6|205621.3|205471.3|205631.2|205481.2|205619.2|205469.2|35
1634289920000|2021-10-15 09:25:20|205622.6|205472.6|205604.7|205454.7|205622.6|205472.6|205601.8|205451.8|29
1634289930000|2021-10-15 09:25:30|205603.9|205453.9|205591.4|205441.4|205617.8|205467.8|205590.8|205440.8|35
1634289940000|2021-10-15 09:25:40|205591.6|205441.6|205589.7|205439.7|205596.1|205446.1|205589.7|205439.7|25
1634289950000|2021-10-15 09:25:50|205592.6|205442.6|205573.9|205423.9|205592.6|205442.6|205570.9|205420.9|28
1634289960000|2021-10-15 09:26:00|205575.4|205425.4|205585.2|205435.2|205586.7|205436.7|205575.4|205425.4|34
1634289970000|2021-10-15 09:26:10|205585.1|205435.1|205587.1|205437.1|205588.3|205438.3|205579.7|205429.7|32
1634289980000|2021-10-15 09:26:20|205587.8|205437.8|205587.8|205437.8|205589.8|205439.8|205586.1|205436.1|27
1634289990000|2021-10-15 09:26:30|205587.4|205437.4|205589.4|205439.4|205590.2|205440.2|205587.3|205437.3|17
1634290000000|2021-10-15 09:26:40|205588.6|205438.6|205593|205443|205594.8|205444.8|205587|205437|24
1634290010000|2021-10-15 09:26:50|205593.5|205443.5|205591.8|205441.8|205594.7|205444.7|205591.8|205441.8|22
1634290020000|2021-10-15 09:27:00|205591.7|205441.7|205547.6|205397.6|205592.4|205442.4|205547.5|205397.5|20
1634290030000|2021-10-15 09:27:10|205547.7|205397.7|205549|205399|205550.1|205400.1|205546.5|205396.5|24
1634290040000|2021-10-15 09:27:20|205548.8|205398.8|205546.5|205396.5|205548.8|205398.8|205546.3|205396.3|8
1634290050000|2021-10-15 09:27:30|205547|205397|205545.4|205395.4|205548|205398|205545.4|205395.4|19
1634290060000|2021-10-15 09:27:40|205545|205395|205546.4|205396.4|205547|205397|205545|205395|13
1634290070000|2021-10-15 09:27:50|205546.7|205396.7|205544.1|205394.1|205547|205397|205543.6|205393.6|15
1634290080000|2021-10-15 09:28:00|205544.5|205394.5|205549.9|205399.9|205552|205402|205544.5|205394.5|28
1634290090000|2021-10-15 09:28:10|205548.7|205398.7|205578|205428|205579.4|205429.4|205547.9|205397.9|31
1634290100000|2021-10-15 09:28:20|205577.5|205427.5|205552.9|205402.9|205577.5|205427.5|205550.5|205400.5|24
1634290110000|2021-10-15 09:28:30|205553.2|205403.2|205551.8|205401.8|205563.6|205413.6|205549.2|205399.2|36
1634290120000|2021-10-15 09:28:40|205550.3|205400.3|205551.7|205401.7|205552.9|205402.9|205550.1|205400.1|23
1634290130000|2021-10-15 09:28:50|205551.3|205401.3|205558.3|205408.3|205559.2|205409.2|205551|205401|28
1634290140000|2021-10-15 09:29:00|205557.7|205407.7|205559.3|205409.3|205560.7|205410.7|205556.9|205406.9|24
1634290150000|2021-10-15 09:29:10|205558.8|205408.8|205460.5|205310.5|205559.7|205409.7|205460.5|205310.5|24
1634290160000|2021-10-15 09:29:20|205460.9|205310.9|205465.4|205315.4|205468.2|205318.2|205459.9|205309.9|24
1634290170000|2021-10-15 09:29:30|205465.8|205315.8|205463.3|205313.3|205470.5|205320.5|205463.2|205313.2|28
1634290180000|2021-10-15 09:29:40|205463.6|205313.6|205463.3|205313.3|205464.4|205314.4|205463.2|205313.2|20
1634290190000|2021-10-15 09:29:50|205463.7|205313.7|205464.7|205314.7|205465|205315|205462.4|205312.4|21
1634290200000|2021-10-15 09:30:00|205465|205315|205463.3|205313.3|205466|205316|205462.6|205312.6|25
1634290210000|2021-10-15 09:30:10|205463.8|205313.8|205467.5|205317.5|205467.5|205317.5|205463.8|205313.8|17
1634290220000|2021-10-15 09:30:20|205467.3|205317.3|205468.8|205318.8|205470.2|205320.2|205466.9|205316.9|22
1634290230000|2021-10-15 09:30:30|205468.9|205318.9|205469|205319|205470.1|205320.1|205466.4|205316.4|26
1634290240000|2021-10-15 09:30:40|205468.6|205318.6|205468.7|205318.7|205470.5|205320.5|205468.6|205318.6|17
1634290250000|2021-10-15 09:30:50|205467.2|205317.2|205497|205347|205498|205348|205467.1|205317.1|28
1634290260000|2021-10-15 09:31:00|205495.9|205345.9|205493.9|205343.9|205496.1|205346.1|205490.1|205340.1|27
1634290270000|2021-10-15 09:31:10|205494.2|205344.2|205493|205343|205495.6|205345.6|205491|205341|30
1634290280000|2021-10-15 09:31:20|205492.8|205342.8|205466.1|205316.1|205493|205343|205466.1|205316.1|16
1634290290000|2021-10-15 09:31:30|205464.8|205314.8|205467.1|205317.1|205470.3|205320.3|205464.8|205314.8|31
1634290300000|2021-10-15 09:31:40|205467.3|205317.3|205474.8|205324.8|205475.6|205325.6|205466|205316|21
1634290310000|2021-10-15 09:31:50|205474|205324|205471.6|205321.6|205478.6|205328.6|205471.6|205321.6|31
1634290320000|2021-10-15 09:32:00|205472|205322|205472.6|205322.6|205474.2|205324.2|205471.3|205321.3|20
1634290330000|2021-10-15 09:32:10|205470.8|205320.8|205475.3|205325.3|205477.5|205327.5|205470.2|205320.2|26
1634290340000|2021-10-15 09:32:20|205474.9|205324.9|205453.4|205303.4|205478.8|205328.8|205453.4|205303.4|31
1634290350000|2021-10-15 09:32:30|205453.7|205303.7|205451.9|205301.9|205454|205304|205451.3|205301.3|26
1634290360000|2021-10-15 09:32:40|205451.7|205301.7|205422.2|205272.2|205455.7|205305.7|205422.2|205272.2|22
1634290370000|2021-10-15 09:32:50|205421.3|205271.3|205424.5|205274.5|205427.8|205277.8|205421.3|205271.3|19
1634290380000|2021-10-15 09:33:00|205423.6|205273.6|205424|205274|205426.5|205276.5|205422.8|205272.8|20
1634290390000|2021-10-15 09:33:10|205423.9|205273.9|205424.2|205274.2|205427.3|205277.3|205419.9|205269.9|22
1634290400000|2021-10-15 09:33:20|205423.4|205273.4|205424.2|205274.2|205424.5|205274.5|205423.2|205273.2|15
1634290410000|2021-10-15 09:33:30|205424.3|205274.3|205462|205312|205465.3|205315.3|205424.3|205274.3|29
1634290420000|2021-10-15 09:33:40|205462.3|205312.3|205460.1|205310.1|205462.4|205312.4|205458.8|205308.8|25
1634290430000|2021-10-15 09:33:50|205459.9|205309.9|205457.2|205307.2|205461.2|205311.2|205457.1|205307.1|22
1634290440000|2021-10-15 09:34:00|205457.5|205307.5|205461.2|205311.2|205461.5|205311.5|205457.3|205307.3|30
1634290450000|2021-10-15 09:34:10|205461.3|205311.3|205461.6|205311.6|205462.5|205312.5|205458.1|205308.1|27
1634290460000|2021-10-15 09:34:20|205461.7|205311.7|205460.4|205310.4|205463.9|205313.9|205460.4|205310.4|23
1634290470000|2021-10-15 09:34:30|205461.2|205311.2|205465|205315|205465|205315|205460.6|205310.6|18
1634290480000|2021-10-15 09:34:40|205469.4|205319.4|205479|205329|205482.4|205332.4|205465.2|205315.2|35
1634290490000|2021-10-15 09:34:50|205488.4|205338.4|205464.5|205314.5|205488.4|205338.4|205464.4|205314.4|29
1634290500000|2021-10-15 09:35:00|205463.3|205313.3|205480.9|205330.9|205482.3|205332.3|205462.1|205312.1|24
1634290510000|2021-10-15 09:35:10|205482.2|205332.2|205464.3|205314.3|205482.2|205332.2|205454.6|205304.6|30
1634290520000|2021-10-15 09:35:20|205464.7|205314.7|205411.3|205261.3|205464.7|205314.7|205406.9|205256.9|25
1634290530000|2021-10-15 09:35:30|205411.7|205261.7|205415.2|205265.2|205420.1|205270.1|205408.6|205258.6|27
1634290540000|2021-10-15 09:35:40|205415.6|205265.6|205419.6|205269.6|205420.7|205270.7|205413.7|205263.7|24
1634290550000|2021-10-15 09:35:50|205420.3|205270.3|205421.3|205271.3|205427.3|205277.3|205417|205267|32
1634290560000|2021-10-15 09:36:00|205422.2|205272.2|205417.8|205267.8|205423.1|205273.1|205417.3|205267.3|20
1634290570000|2021-10-15 09:36:10|205416.8|205266.8|205448.4|205298.4|205455.7|205305.7|205415.9|205265.9|26
1634290580000|2021-10-15 09:36:20|205443.5|205293.5|205466|205316|205466|205316|205441|205291|24
1634290590000|2021-10-15 09:36:30|205469.1|205319.1|205511.9|205361.9|205512.2|205362.2|205468.9|205318.9|25
1634290600000|2021-10-15 09:36:40|205507.1|205357.1|205500.7|205350.7|205509.6|205359.6|205500.4|205350.4|19
1634290610000|2021-10-15 09:36:50|205500.4|205350.4|205500.9|205350.9|205510.8|205360.8|205500.4|205350.4|17
1634290620000|2021-10-15 09:37:00|205501.9|205351.9|205513.2|205363.2|205517.4|205367.4|205501.9|205351.9|20
1634290630000|2021-10-15 09:37:10|205514.2|205364.2|205512.8|205362.8|205514.2|205364.2|205512.2|205362.2|10
1634290640000|2021-10-15 09:37:20|205512.5|205362.5|205514.5|205364.5|205514.8|205364.8|205511.1|205361.1|17
1634290650000|2021-10-15 09:37:30|205514.4|205364.4|205510.8|205360.8|205514.4|205364.4|205504.7|205354.7|25
1634290660000|2021-10-15 09:37:40|205510.3|205360.3|205516.3|205366.3|205518.6|205368.6|205509.6|205359.6|23
1634290670000|2021-10-15 09:37:50|205518.3|205368.3|205516.1|205366.1|205518.3|205368.3|205513.5|205363.5|21
1634290680000|2021-10-15 09:38:00|205514.4|205364.4|205497.5|205347.5|205517.1|205367.1|205497.5|205347.5|26
1634290690000|2021-10-15 09:38:10|205500.5|205350.5|205484.3|205334.3|205500.5|205350.5|205480.1|205330.1|32
1634290700000|2021-10-15 09:38:20|205481.8|205331.8|205495.1|205345.1|205496.6|205346.6|205481.8|205331.8|21
1634290710000|2021-10-15 09:38:30|205500.5|205350.5|205497.1|205347.1|205501.6|205351.6|205492.5|205342.5|23
1634290720000|2021-10-15 09:38:40|205496.8|205346.8|205522.1|205372.1|205522.1|205372.1|205496.8|205346.8|20
1634290730000|2021-10-15 09:38:50|205519.9|205369.9|205523|205373|205524.7|205374.7|205518.7|205368.7|18
1634290740000|2021-10-15 09:39:00|205522.1|205372.1|205566.8|205416.8|205569.4|205419.4|205520.9|205370.9|26
1634290750000|2021-10-15 09:39:10|205567.7|205417.7|205553.9|205403.9|205567.7|205417.7|205549.6|205399.6|27
1634290760000|2021-10-15 09:39:20|205554|205404|205552.3|205402.3|205555.9|205405.9|205544.4|205394.4|32
1634290770000|2021-10-15 09:39:30|205542.5|205392.5|205551.1|205401.1|205551.9|205401.9|205542.5|205392.5|18
1634290780000|2021-10-15 09:39:40|205551|205401|205552.6|205402.6|205572.7|205422.7|205545.7|205395.7|25
1634290790000|2021-10-15 09:39:50|205553.1|205403.1|205559.9|205409.9|205565.8|205415.8|205552.6|205402.6|22
1634290800000|2021-10-15 09:40:00|205562.6|205412.6|205558|205408|205563.6|205413.6|205556.1|205406.1|25
1634290810000|2021-10-15 09:40:10|205558.4|205408.4|205559.7|205409.7|205561.6|205411.6|205557.7|205407.7|23
1634290820000|2021-10-15 09:40:20|205560.6|205410.6|205605.5|205455.5|205606.8|205456.8|205560.6|205410.6|30
1634290830000|2021-10-15 09:40:30|205605.6|205455.6|205601.7|205451.7|205606.1|205456.1|205590.2|205440.2|24
1634290840000|2021-10-15 09:40:40|205595.2|205445.2|205590.7|205440.7|205598.1|205448.1|205589|205439|21
1634290850000|2021-10-15 09:40:50|205589.9|205439.9|205591.9|205441.9|205592.9|205442.9|205588.2|205438.2|19
1634290860000|2021-10-15 09:41:00|205600.9|205450.9|205596.3|205446.3|205604.3|205454.3|205593.1|205443.1|27
1634290870000|2021-10-15 09:41:10|205596.4|205446.4|205597|205447|205606.6|205456.6|205589.8|205439.8|27
1634290880000|2021-10-15 09:41:20|205598.9|205448.9|205604.8|205454.8|205610.1|205460.1|205597.6|205447.6|23
1634290890000|2021-10-15 09:41:30|205604.6|205454.6|205603.2|205453.2|205618.9|205468.9|205598.7|205448.7|32
1634290900000|2021-10-15 09:41:40|205604.6|205454.6|205640.9|205490.9|205641.6|205491.6|205597.5|205447.5|33
1634290910000|2021-10-15 09:41:50|205640|205490|205638.5|205488.5|205645|205495|205632|205482|34
1634290920000|2021-10-15 09:42:00|205640.8|205490.8|205644.4|205494.4|205648|205498|205636.9|205486.9|29
1634290930000|2021-10-15 09:42:10|205643.6|205493.6|205633.6|205483.6|205643.8|205493.8|205632|205482|33
1634290940000|2021-10-15 09:42:20|205630.5|205480.5|205642.4|205492.4|205643.2|205493.2|205630.5|205480.5|29
1634290950000|2021-10-15 09:42:30|205641.2|205491.2|205640.1|205490.1|205647.1|205497.1|205637.2|205487.2|28
1634290960000|2021-10-15 09:42:40|205650.1|205500.1|205676.7|205526.7|205679.9|205529.9|205644.8|205494.8|21
1634290970000|2021-10-15 09:42:50|205676.6|205526.6|205652|205502|205678.4|205528.4|205652|205502|25
1634290980000|2021-10-15 09:43:00|205653.9|205503.9|205661.4|205511.4|205668|205518|205651.7|205501.7|35
1634290990000|2021-10-15 09:43:10|205661.2|205511.2|205677.8|205527.8|205680.3|205530.3|205659.9|205509.9|30
1634291000000|2021-10-15 09:43:20|205680.2|205530.2|205677.5|205527.5|205680.4|205530.4|205668.3|205518.3|21
1634291010000|2021-10-15 09:43:30|205676.9|205526.9|205710.2|205560.2|205714|205564|205672.7|205522.7|29
1634291020000|2021-10-15 09:43:40|205710.1|205560.1|205732.2|205582.2|205732.2|205582.2|205708.1|205558.1|18
1634291030000|2021-10-15 09:43:50|205731.8|205581.8|205727.9|205577.9|205733|205583|205726.4|205576.4|21
1634291040000|2021-10-15 09:44:00|205727.2|205577.2|205724|205574|205740.4|205590.4|205723.4|205573.4|26
1634291050000|2021-10-15 09:44:10|205727.6|205577.6|205726.1|205576.1|205729.4|205579.4|205722.2|205572.2|22
1634291060000|2021-10-15 09:44:20|205724.8|205574.8|205721.4|205571.4|205726.2|205576.2|205718.1|205568.1|26
1634291070000|2021-10-15 09:44:30|205719.9|205569.9|205723.2|205573.2|205726.8|205576.8|205716.1|205566.1|29
1634291080000|2021-10-15 09:44:40|205722.8|205572.8|205715.1|205565.1|205725.1|205575.1|205715.1|205565.1|27
1634291090000|2021-10-15 09:44:50|205715.9|205565.9|205707.8|205557.8|205718.7|205568.7|205705.4|205555.4|30
1634291100000|2021-10-15 09:45:00|205707.9|205557.9|205710.5|205560.5|205712.4|205562.4|205707.3|205557.3|27
1634291110000|2021-10-15 09:45:10|205711|205561|205706.5|205556.5|205716.7|205566.7|205706.5|205556.5|29
1634291120000|2021-10-15 09:45:20|205707.5|205557.5|205699.6|205549.6|205709.4|205559.4|205696.4|205546.4|36
1634291130000|2021-10-15 09:45:30|205699.5|205549.5|205703.4|205553.4|205707.3|205557.3|205698.8|205548.8|34
1634291140000|2021-10-15 09:45:40|205704|205554|205702.8|205552.8|205704.6|205554.6|205702.5|205552.5|24
1634291150000|2021-10-15 09:45:50|205703.1|205553.1|205701.5|205551.5|205704.9|205554.9|205698.6|205548.6|26
1634291160000|2021-10-15 09:46:00|205701.7|205551.7|205711.9|205561.9|205711.9|205561.9|205698.1|205548.1|28
1634291170000|2021-10-15 09:46:10|205715.3|205565.3|205718.5|205568.5|205719.8|205569.8|205711.4|205561.4|27
1634291180000|2021-10-15 09:46:20|205718.9|205568.9|205718|205568|205720.7|205570.7|205714.9|205564.9|30
1634291190000|2021-10-15 09:46:30|205716.7|205566.7|205722.8|205572.8|205726.2|205576.2|205716.7|205566.7|30
1634291200000|2021-10-15 09:46:40|205722.3|205572.3|205763.4|205613.4|205765.7|205615.7|205721.6|205571.6|22
1634291210000|2021-10-15 09:46:50|205765|205615|205787.3|205637.3|205788.2|205638.2|205765|205615|34
1634291220000|2021-10-15 09:47:00|205787.8|205637.8|205767.9|205617.9|205787.8|205637.8|205767.1|205617.1|35
1634291230000|2021-10-15 09:47:10|205769.2|205619.2|205761.8|205611.8|205769.2|205619.2|205761.8|205611.8|34
1634291240000|2021-10-15 09:47:20|205762.3|205612.3|205760.6|205610.6|205762.3|205612.3|205759|205609|26
1634291250000|2021-10-15 09:47:30|205760.1|205610.1|205709.6|205559.6|205760.3|205610.3|205708.2|205558.2|34
1634291260000|2021-10-15 09:47:40|205712.7|205562.7|205715.9|205565.9|205718.9|205568.9|205708.7|205558.7|35
1634291270000|2021-10-15 09:47:50|205715.6|205565.6|205714|205564|205716.4|205566.4|205713.2|205563.2|28
1634291280000|2021-10-15 09:48:00|205713.9|205563.9|205714.3|205564.3|205715.6|205565.6|205712.4|205562.4|19
1634291290000|2021-10-15 09:48:10|205713.3|205563.3|205712.6|205562.6|205714.8|205564.8|205712.6|205562.6|21
1634291300000|2021-10-15 09:48:20|205712.9|205562.9|205714.7|205564.7|205725.1|205575.1|205695.9|205545.9|34
1634291310000|2021-10-15 09:48:30|205714.3|205564.3|205721.3|205571.3|205721.3|205571.3|205711.1|205561.1|38
1634291320000|2021-10-15 09:48:40|205719|205569|205712.1|205562.1|205729.8|205579.8|205709.7|205559.7|34
1634291330000|2021-10-15 09:48:50|205711.1|205561.1|205708.5|205558.5|205711.6|205561.6|205708.2|205558.2|26
1634291340000|2021-10-15 09:49:00|205716|205566|205703.4|205553.4|205723.2|205573.2|205701.7|205551.7|31
1634291350000|2021-10-15 09:49:10|205705.5|205555.5|205707.2|205557.2|205707.2|205557.2|205695.8|205545.8|30
1634291360000|2021-10-15 09:49:20|205705.1|205555.1|205702.6|205552.6|205709.4|205559.4|205702.6|205552.6|36
1634291370000|2021-10-15 09:49:30|205702.3|205552.3|205704|205554|205706.4|205556.4|205702.3|205552.3|23
1634291380000|2021-10-15 09:49:40|205704.7|205554.7|205695|205545|205705.4|205555.4|205691.3|205541.3|31
1634291390000|2021-10-15 09:49:50|205695.2|205545.2|205694.3|205544.3|205695.9|205545.9|205693.6|205543.6|29
1634291400000|2021-10-15 09:50:00|205679.2|205529.2|205690.9|205540.9|205692|205542|205678.4|205528.4|38
1634291410000|2021-10-15 09:50:10|205691|205541|205680.5|205530.5|205691.5|205541.5|205676.9|205526.9|34
1634291420000|2021-10-15 09:50:20|205681.8|205531.8|205678|205528|205683.5|205533.5|205676.7|205526.7|33
1634291430000|2021-10-15 09:50:30|205677.3|205527.3|205678.7|205528.7|205679.3|205529.3|205676.3|205526.3|27
1634291440000|2021-10-15 09:50:40|205678.5|205528.5|205679.7|205529.7|205685.2|205535.2|205677.7|205527.7|25
1634291450000|2021-10-15 09:50:50|205679.8|205529.8|205681.9|205531.9|205684.1|205534.1|205677.9|205527.9|29
1634291460000|2021-10-15 09:51:00|205681.5|205531.5|205680.2|205530.2|205686.3|205536.3|205680.2|205530.2|32
1634291470000|2021-10-15 09:51:10|205679.2|205529.2|205673.7|205523.7|205679.3|205529.3|205668.4|205518.4|26
1634291480000|2021-10-15 09:51:20|205673.9|205523.9|205679.1|205529.1|205679.2|205529.2|205673.8|205523.8|29
1634291490000|2021-10-15 09:51:30|205677.4|205527.4|205673.7|205523.7|205678.3|205528.3|205671|205521|29
1634291500000|2021-10-15 09:51:40|205674.2|205524.2|205678.4|205528.4|205679.4|205529.4|205673.9|205523.9|18
1634291510000|2021-10-15 09:51:50|205678.1|205528.1|205673.9|205523.9|205678.1|205528.1|205672.8|205522.8|26
1634291520000|2021-10-15 09:52:00|205676.1|205526.1|205677.7|205527.7|205679.6|205529.6|205674.9|205524.9|29
1634291530000|2021-10-15 09:52:10|205677|205527|205674.4|205524.4|205678.6|205528.6|205672.7|205522.7|20
1634291540000|2021-10-15 09:52:20|205674.3|205524.3|205681.9|205531.9|205686.1|205536.1|205674.3|205524.3|21
1634291550000|2021-10-15 09:52:30|205683.1|205533.1|205683.6|205533.6|205686.7|205536.7|205680.8|205530.8|6
1634291560000|2021-10-15 09:52:40|205683.1|205533.1|205679.5|205529.5|205683.1|205533.1|205679.2|205529.2|19
1634291570000|2021-10-15 09:52:50|205679.8|205529.8|205678.5|205528.5|205679.8|205529.8|205675.5|205525.5|28
1634291580000|2021-10-15 09:53:00|205678.6|205528.6|205680.5|205530.5|205680.5|205530.5|205676.7|205526.7|13
1634291590000|2021-10-15 09:53:10|205677|205527|205678.5|205528.5|205679.9|205529.9|205676.8|205526.8|23
1634291600000|2021-10-15 09:53:20|205679.4|205529.4|205671.6|205521.6|205679.4|205529.4|205669.7|205519.7|23
1634291610000|2021-10-15 09:53:30|205670.8|205520.8|205675.2|205525.2|205677.1|205527.1|205670.8|205520.8|19
1634291620000|2021-10-15 09:53:40|205675.3|205525.3|205675.1|205525.1|205677.3|205527.3|205674.3|205524.3|34
1634291630000|2021-10-15 09:53:50|205673.7|205523.7|205677|205527|205678.3|205528.3|205673.7|205523.7|34
1634291640000|2021-10-15 09:54:00|205679|205529|205679.4|205529.4|205679.4|205529.4|205674.2|205524.2|33
1634291650000|2021-10-15 09:54:10|205678.9|205528.9|205676.6|205526.6|205678.9|205528.9|205675.9|205525.9|33
1634291660000|2021-10-15 09:54:20|205675.8|205525.8|205675.7|205525.7|205677.6|205527.6|205673.5|205523.5|23
1634291670000|2021-10-15 09:54:30|205675.8|205525.8|205673.7|205523.7|205675.9|205525.9|205672.6|205522.6|17
1634291680000|2021-10-15 09:54:40|205672.9|205522.9|205673.7|205523.7|205674.2|205524.2|205672.9|205522.9|11
1634291690000|2021-10-15 09:54:50|205673.9|205523.9|205675.3|205525.3|205676|205526|205672.5|205522.5|19
1634291700000|2021-10-15 09:55:00|205675|205525|205676.1|205526.1|205679.9|205529.9|205674.6|205524.6|34
1634291710000|2021-10-15 09:55:10|205675.8|205525.8|205677.6|205527.6|205678.9|205528.9|205675.4|205525.4|32
1634291720000|2021-10-15 09:55:20|205676.5|205526.5|205671.4|205521.4|205680|205530|205667.5|205517.5|30
1634291730000|2021-10-15 09:55:30|205672.8|205522.8|205670.3|205520.3|205673.6|205523.6|205669.2|205519.2|21
1634291740000|2021-10-15 09:55:40|205670.6|205520.6|205672.2|205522.2|205673.4|205523.4|205669|205519|28
1634291750000|2021-10-15 09:55:50|205672.4|205522.4|205672.7|205522.7|205676|205526|205670|205520|24
1634291760000|2021-10-15 09:56:00|205673.9|205523.9|205675|205525|205677.3|205527.3|205672.7|205522.7|28
1634291770000|2021-10-15 09:56:10|205675.6|205525.6|205674|205524|205675.6|205525.6|205672.4|205522.4|29
1634291780000|2021-10-15 09:56:20|205673.8|205523.8|205673.8|205523.8|205677.6|205527.6|205672.7|205522.7|27
1634291790000|2021-10-15 09:56:30|205673.9|205523.9|205659.4|205509.4|205674.1|205524.1|205659.4|205509.4|31
1634291800000|2021-10-15 09:56:40|205660.1|205510.1|205669|205519|205669.4|205519.4|205655.7|205505.7|36
1634291810000|2021-10-15 09:56:50|205669.5|205519.5|205671.2|205521.2|205672.6|205522.6|205667.5|205517.5|31
1634291820000|2021-10-15 09:57:00|205671|205521|205664.7|205514.7|205673|205523|205663.2|205513.2|31
1634291830000|2021-10-15 09:57:10|205663.2|205513.2|205624.6|205474.6|205664.8|205514.8|205620.3|205470.3|36
1634291840000|2021-10-15 09:57:20|205624.4|205474.4|205622.5|205472.5|205625.6|205475.6|205621.7|205471.7|28
1634291850000|2021-10-15 09:57:30|205622.3|205472.3|205628.5|205478.5|205631.4|205481.4|205622.3|205472.3|34
1634291860000|2021-10-15 09:57:40|205629|205479|205635.5|205485.5|205636|205486|205629|205479|34
1634291870000|2021-10-15 09:57:50|205635.7|205485.7|205637.8|205487.8|205641.5|205491.5|205635.6|205485.6|31
1634291880000|2021-10-15 09:58:00|205638.8|205488.8|205638.4|205488.4|205642.7|205492.7|205637.6|205487.6|29
1634291890000|2021-10-15 09:58:10|205639.2|205489.2|205640.8|205490.8|205641.3|205491.3|205636.7|205486.7|17
1634291900000|2021-10-15 09:58:20|205639.9|205489.9|205637.6|205487.6|205639.9|205489.9|205626.7|205476.7|25
1634291910000|2021-10-15 09:58:30|205638.6|205488.6|205634.7|205484.7|205638.6|205488.6|205633.9|205483.9|21
1634291920000|2021-10-15 09:58:40|205636.7|205486.7|205639.1|205489.1|205644.3|205494.3|205634.7|205484.7|22
1634291930000|2021-10-15 09:58:50|205639.6|205489.6|205630.2|205480.2|205640.2|205490.2|205630.2|205480.2|17
1634291940000|2021-10-15 09:59:00|205630.8|205480.8|205632.2|205482.2|205635.3|205485.3|205630.8|205480.8|22
1634291950000|2021-10-15 09:59:10|205631.9|205481.9|205640.1|205490.1|205642.6|205492.6|205629|205479|36
1634291960000|2021-10-15 09:59:20|205640.4|205490.4|205636.3|205486.3|205640.4|205490.4|205633.5|205483.5|15
1634291970000|2021-10-15 09:59:30|205637.7|205487.7|205632|205482|205637.7|205487.7|205631|205481|12
1634291980000|2021-10-15 09:59:40|205627.1|205477.1|205632.1|205482.1|205633|205483|205623.4|205473.4|32
1634291990000|2021-10-15 09:59:50|205632.2|205482.2|205631.9|205481.9|205634.3|205484.3|205629.4|205479.4|35
1634292000000|2021-10-15 10:00:00|205632.7|205482.7|205630|205480|205634.8|205484.8|205623|205473|33
1634292010000|2021-10-15 10:00:10|205628|205478|205632.7|205482.7|205633.4|205483.4|205625.6|205475.6|32
1634292020000|2021-10-15 10:00:20|205633.5|205483.5|205632.6|205482.6|205634.2|205484.2|205631.6|205481.6|19
1634292030000|2021-10-15 10:00:30|205632.7|205482.7|205641.4|205491.4|205643.5|205493.5|205632.7|205482.7|30
1634292040000|2021-10-15 10:00:40|205636.5|205486.5|205637.1|205487.1|205641.8|205491.8|205636.5|205486.5|27
1634292050000|2021-10-15 10:00:50|205637.8|205487.8|205639.7|205489.7|205640.4|205490.4|205637.7|205487.7|21
1634292060000|2021-10-15 10:01:00|205639|205489|205622.5|205472.5|205640|205490|205617.9|205467.9|32
1634292070000|2021-10-15 10:01:10|205622.9|205472.9|205628.9|205478.9|205629.9|205479.9|205621.6|205471.6|23
1634292080000|2021-10-15 10:01:20|205629.4|205479.4|205623.3|205473.3|205631.1|205481.1|205621|205471|26
1634292090000|2021-10-15 10:01:30|205624.2|205474.2|205584.7|205434.7|205624.6|205474.6|205581.8|205431.8|22
1634292100000|2021-10-15 10:01:40|205586|205436|205592.4|205442.4|205592.4|205442.4|205585.6|205435.6|24
1634292110000|2021-10-15 10:01:50|205591.7|205441.7|205573.3|205423.3|205591.7|205441.7|205571.5|205421.5|30
1634292120000|2021-10-15 10:02:00|205572.1|205422.1|205599.1|205449.1|205601.2|205451.2|205570.1|205420.1|25
1634292130000|2021-10-15 10:02:10|205598.7|205448.7|205600.8|205450.8|205605.1|205455.1|205593.8|205443.8|26
1634292140000|2021-10-15 10:02:20|205600.6|205450.6|205600.1|205450.1|205604|205454|205600.1|205450.1|21
1634292150000|2021-10-15 10:02:30|205600.4|205450.4|205600.6|205450.6|205602.1|205452.1|205598.9|205448.9|16
1634292160000|2021-10-15 10:02:40|205600.8|205450.8|205639.1|205489.1|205642.9|205492.9|205600.3|205450.3|30
1634292170000|2021-10-15 10:02:50|205636.8|205486.8|205642.4|205492.4|205644.3|205494.3|205636.8|205486.8|30
1634292180000|2021-10-15 10:03:00|205643|205493|205641.3|205491.3|205644.4|205494.4|205641.3|205491.3|23
1634292190000|2021-10-15 10:03:10|205641.7|205491.7|205644.2|205494.2|205645.1|205495.1|205641.6|205491.6|18
1634292200000|2021-10-15 10:03:20|205644.3|205494.3|205635.7|205485.7|205644.3|205494.3|205633.4|205483.4|22
1634292210000|2021-10-15 10:03:30|205635.5|205485.5|205631|205481|205637.6|205487.6|205630.9|205480.9|34
1634292220000|2021-10-15 10:03:40|205630.7|205480.7|205626.5|205476.5|205630.7|205480.7|205626.5|205476.5|29
1634292230000|2021-10-15 10:03:50|205616.6|205466.6|205618.1|205468.1|205620.2|205470.2|205615.9|205465.9|31
1634292240000|2021-10-15 10:04:00|205618.3|205468.3|205597|205447|205620|205470|205597|205447|33
1634292250000|2021-10-15 10:04:10|205597.2|205447.2|205601|205451|205602.4|205452.4|205593.1|205443.1|34
1634292260000|2021-10-15 10:04:20|205601.5|205451.5|205602.1|205452.1|205602.1|205452.1|205596.5|205446.5|31
1634292270000|2021-10-15 10:04:30|205597.9|205447.9|205588.8|205438.8|205599.7|205449.7|205586.8|205436.8|25
1634292280000|2021-10-15 10:04:40|205586.2|205436.2|205587.9|205437.9|205588.5|205438.5|205586.2|205436.2|32
1634292290000|2021-10-15 10:04:50|205588.8|205438.8|205587.4|205437.4|205589.1|205439.1|205585.8|205435.8|27
1634292300000|2021-10-15 10:05:00|205587.2|205437.2|205587.3|205437.3|205588.6|205438.6|205586.6|205436.6|26
1634292310000|2021-10-15 10:05:10|205586.5|205436.5|205586.4|205436.4|205589.5|205439.5|205584.9|205434.9|27
1634292320000|2021-10-15 10:05:20|205586.1|205436.1|205585.5|205435.5|205586.1|205436.1|205584.1|205434.1|16
1634292330000|2021-10-15 10:05:30|205585.6|205435.6|205583.1|205433.1|205586.6|205436.6|205582.9|205432.9|23
1634292340000|2021-10-15 10:05:40|205585.2|205435.2|205588.5|205438.5|205590.7|205440.7|205583.8|205433.8|24
1634292350000|2021-10-15 10:05:50|205588.4|205438.4|205593.9|205443.9|205594.5|205444.5|205588.4|205438.4|20
1634292360000|2021-10-15 10:06:00|205593.3|205443.3|205592|205442|205594.1|205444.1|205591.6|205441.6|31
1634292370000|2021-10-15 10:06:10|205593.2|205443.2|205592.8|205442.8|205593.6|205443.6|205589.2|205439.2|33
1634292380000|2021-10-15 10:06:20|205594|205444|205588|205438|205594|205444|205588|205438|20
1634292390000|2021-10-15 10:06:30|205587.9|205437.9|205586|205436|205588.4|205438.4|205586|205436|17
1634292400000|2021-10-15 10:06:40|205587.5|205437.5|205588.4|205438.4|205588.8|205438.8|205585.9|205435.9|23
1634292410000|2021-10-15 10:06:50|205588.2|205438.2|205590.4|205440.4|205592.3|205442.3|205587.8|205437.8|29
1634292420000|2021-10-15 10:07:00|205591.1|205441.1|205585.4|205435.4|205595.8|205445.8|205585.1|205435.1|30
1634292430000|2021-10-15 10:07:10|205585.7|205435.7|205588.9|205438.9|205589.3|205439.3|205583.9|205433.9|22
1634292440000|2021-10-15 10:07:20|205589.8|205439.8|205596.3|205446.3|205596.4|205446.4|205589.6|205439.6|28
1634292450000|2021-10-15 10:07:30|205595.8|205445.8|205589.6|205439.6|205596.2|205446.2|205589.3|205439.3|26
1634292460000|2021-10-15 10:07:40|205589.5|205439.5|205588.9|205438.9|205589.5|205439.5|205586.9|205436.9|30
1634292470000|2021-10-15 10:07:50|205588.7|205438.7|205588|205438|205589.4|205439.4|205587.9|205437.9|22
1634292480000|2021-10-15 10:08:00|205587.5|205437.5|205593.6|205443.6|205593.6|205443.6|205587.5|205437.5|23
1634292490000|2021-10-15 10:08:10|205594.4|205444.4|205589.4|205439.4|205595.8|205445.8|205589.4|205439.4|30
1634292500000|2021-10-15 10:08:20|205588.1|205438.1|205589.4|205439.4|205589.8|205439.8|205588|205438|19
1634292510000|2021-10-15 10:08:30|205588.9|205438.9|205589.1|205439.1|205589.2|205439.2|205587.8|205437.8|19
1634292520000|2021-10-15 10:08:40|205589.2|205439.2|205592|205442|205597.1|205447.1|205589|205439|25
1634292530000|2021-10-15 10:08:50|205593.5|205443.5|205594.1|205444.1|205595.4|205445.4|205591.1|205441.1|29
1634292540000|2021-10-15 10:09:00|205592.7|205442.7|205591.2|205441.2|205594|205444|205590|205440|29
1634292550000|2021-10-15 10:09:10|205591|205441|205588.7|205438.7|205592|205442|205587.3|205437.3|23
1634292560000|2021-10-15 10:09:20|205588.6|205438.6|205589.7|205439.7|205590.1|205440.1|205586.8|205436.8|30
1634292570000|2021-10-15 10:09:30|205589.5|205439.5|205588.9|205438.9|205591|205441|205588|205438|20
1634292580000|2021-10-15 10:09:40|205588.8|205438.8|205590.1|205440.1|205590.1|205440.1|205587.9|205437.9|17
1634292590000|2021-10-15 10:09:50|205589.7|205439.7|205594|205444|205594.9|205444.9|205584.8|205434.8|27
1634292600000|2021-10-15 10:10:00|205593.2|205443.2|205612.9|205462.9|205615|205465|205593.2|205443.2|27
1634292610000|2021-10-15 10:10:10|205613.1|205463.1|205614.1|205464.1|205616.4|205466.4|205610.5|205460.5|25
1634292620000|2021-10-15 10:10:20|205614.4|205464.4|205593.8|205443.8|205615.4|205465.4|205589.6|205439.6|29
1634292630000|2021-10-15 10:10:30|205593.9|205443.9|205593.2|205443.2|205594.6|205444.6|205592.3|205442.3|20
1634292640000|2021-10-15 10:10:40|205593.4|205443.4|205587.4|205437.4|205594.1|205444.1|205585.8|205435.8|18
1634292650000|2021-10-15 10:10:50|205586.9|205436.9|205588.6|205438.6|205595.6|205445.6|205586.9|205436.9|24
1634292660000|2021-10-15 10:11:00|205592.2|205442.2|205583.9|205433.9|205592.2|205442.2|205582.9|205432.9|32
1634292670000|2021-10-15 10:11:10|205583.8|205433.8|205547.9|205397.9|205584|205434|205547.9|205397.9|29
1634292680000|2021-10-15 10:11:20|205546.8|205396.8|205544.8|205394.8|205547.6|205397.6|205541.2|205391.2|27
1634292690000|2021-10-15 10:11:30|205543|205393|205490|205340|205546.3|205396.3|205489.4|205339.4|22
1634292700000|2021-10-15 10:11:40|205490.3|205340.3|205490.1|205340.1|205495.3|205345.3|205489.2|205339.2|27
1634292710000|2021-10-15 10:11:50|205489.1|205339.1|205498.8|205348.8|205499.2|205349.2|205489.1|205339.1|21
1634292720000|2021-10-15 10:12:00|205496.9|205346.9|205500.9|205350.9|205507|205357|205496.9|205346.9|28
1634292730000|2021-10-15 10:12:10|205501.1|205351.1|205502.2|205352.2|205503.4|205353.4|205501.1|205351.1|17
1634292740000|2021-10-15 10:12:20|205503.1|205353.1|205558.7|205408.7|205577.2|205427.2|205503.1|205353.1|27
1634292750000|2021-10-15 10:12:30|205557.6|205407.6|205522.1|205372.1|205559.9|205409.9|205518.3|205368.3|24
1634292760000|2021-10-15 10:12:40|205523|205373|205523.8|205373.8|205527.7|205377.7|205517.3|205367.3|22
1634292770000|2021-10-15 10:12:50|205524.3|205374.3|205530|205380|205547.7|205397.7|205524.3|205374.3|29
1634292780000|2021-10-15 10:13:00|205536|205386|205510.1|205360.1|205536.7|205386.7|205508.6|205358.6|22
1634292790000|2021-10-15 10:13:10|205511|205361|205506.3|205356.3|205511.3|205361.3|205505.9|205355.9|14
1634292800000|2021-10-15 10:13:20|205506.4|205356.4|205505.7|205355.7|205509.7|205359.7|205504.5|205354.5|22
1634292810000|2021-10-15 10:13:30|205504.7|205354.7|205504.3|205354.3|205506.4|205356.4|205503.9|205353.9|15
1634292820000|2021-10-15 10:13:40|205503.5|205353.5|205491.3|205341.3|205504.9|205354.9|205485.9|205335.9|26
1634292830000|2021-10-15 10:13:50|205490.8|205340.8|205484.4|205334.4|205491.9|205341.9|205481.3|205331.3|29
1634292840000|2021-10-15 10:14:00|205484.3|205334.3|205470.2|205320.2|205487|205337|205468.9|205318.9|27
1634292850000|2021-10-15 10:14:10|205470.4|205320.4|205468|205318|205470.9|205320.9|205464.2|205314.2|16
1634292860000|2021-10-15 10:14:20|205472|205322|205468.5|205318.5|205472.4|205322.4|205466|205316|24
1634292870000|2021-10-15 10:14:30|205466.8|205316.8|205469.3|205319.3|205473|205323|205466.1|205316.1|16
1634292880000|2021-10-15 10:14:40|205469.2|205319.2|205476.2|205326.2|205476.2|205326.2|205469.2|205319.2|17
1634292890000|2021-10-15 10:14:50|205476.1|205326.1|205472.9|205322.9|205476.2|205326.2|205467.5|205317.5|15
1634292900000|2021-10-15 10:15:00|205471.6|205321.6|205475.4|205325.4|205476.1|205326.1|205471.3|205321.3|21
1634292910000|2021-10-15 10:15:10|205473.1|205323.1|205479.4|205329.4|205479.9|205329.9|205473.1|205323.1|18
1634292920000|2021-10-15 10:15:20|205479.9|205329.9|205477|205327|205479.9|205329.9|205473.3|205323.3|10
1634292930000|2021-10-15 10:15:30|205476.8|205326.8|205498.2|205348.2|205502.5|205352.5|205476.8|205326.8|24
1634292940000|2021-10-15 10:15:40|205499.2|205349.2|205500.2|205350.2|205504.2|205354.2|205496.9|205346.9|18
1634292950000|2021-10-15 10:15:50|205500.8|205350.8|205499.9|205349.9|205502.7|205352.7|205499.4|205349.4|14
1634292960000|2021-10-15 10:16:00|205500.5|205350.5|205502|205352|205502.1|205352.1|205494.4|205344.4|19
1634292970000|2021-10-15 10:16:10|205502.4|205352.4|205499|205349|205502.4|205352.4|205492.4|205342.4|17
1634292980000|2021-10-15 10:16:20|205499.3|205349.3|205498.2|205348.2|205500.6|205350.6|205495.8|205345.8|23
1634292990000|2021-10-15 10:16:30|205497.1|205347.1|205493.1|205343.1|205504.4|205354.4|205491.7|205341.7|25
1634293000000|2021-10-15 10:16:40|205493.8|205343.8|205492|205342|205497.4|205347.4|205491.7|205341.7|21
1634293010000|2021-10-15 10:16:50|205485.3|205335.3|205483.2|205333.2|205491.6|205341.6|205468.7|205318.7|25
1634293020000|2021-10-15 10:17:00|205480.7|205330.7|205494.5|205344.5|205500.6|205350.6|205480.7|205330.7|23
1634293030000|2021-10-15 10:17:10|205494.7|205344.7|205452.9|205302.9|205494.7|205344.7|205452.1|205302.1|27
1634293040000|2021-10-15 10:17:20|205452.6|205302.6|205414.4|205264.4|205452.6|205302.6|205405.7|205255.7|23
1634293050000|2021-10-15 10:17:30|205409.3|205259.3|205409.4|205259.4|205413.9|205263.9|205404.8|205254.8|26
1634293060000|2021-10-15 10:17:40|205408.8|205258.8|205412.7|205262.7|205415|205265|205407.4|205257.4|17
1634293070000|2021-10-15 10:17:50|205414|205264|205412.4|205262.4|205416.7|205266.7|205409.7|205259.7|25
1634293080000|2021-10-15 10:18:00|205412.6|205262.6|205448.4|205298.4|205455.6|205305.6|205412.6|205262.6|24
1634293090000|2021-10-15 10:18:10|205448.3|205298.3|205448.9|205298.9|205450.2|205300.2|205442.1|205292.1|23
1634293100000|2021-10-15 10:18:20|205448.8|205298.8|205443.3|205293.3|205448.8|205298.8|205443.3|205293.3|12
1634293110000|2021-10-15 10:18:30|205443.4|205293.4|205442.2|205292.2|205443.4|205293.4|205441.4|205291.4|5
1634293120000|2021-10-15 10:18:40|205442.8|205292.8|205439.2|205289.2|205443.1|205293.1|205431.8|205281.8|16
1634293130000|2021-10-15 10:18:50|205439.8|205289.8|205445.7|205295.7|205446.7|205296.7|205437.2|205287.2|19
1634293140000|2021-10-15 10:19:00|205445.3|205295.3|205453.4|205303.4|205461.2|205311.2|205445.2|205295.2|21
1634293150000|2021-10-15 10:19:10|205454.1|205304.1|205457.9|205307.9|205458.5|205308.5|205447.7|205297.7|19
1634293160000|2021-10-15 10:19:20|205457.3|205307.3|205452.3|205302.3|205457.7|205307.7|205452.1|205302.1|16
1634293170000|2021-10-15 10:19:30|205453|205303|205452.3|205302.3|205458.9|205308.9|205450.9|205300.9|20
1634293180000|2021-10-15 10:19:40|205453.6|205303.6|205455.5|205305.5|205460.9|205310.9|205452.9|205302.9|17
1634293190000|2021-10-15 10:19:50|205455|205305|205452.2|205302.2|205455|205305|205450.9|205300.9|15
1634293200000|2021-10-15 10:20:00|205452.4|205302.4|205454.7|205304.7|205455.3|205305.3|205449.8|205299.8|16
1634293210000|2021-10-15 10:20:10|205456.3|205306.3|205453.1|205303.1|205458.1|205308.1|205451.6|205301.6|19
1634293220000|2021-10-15 10:20:20|205453.3|205303.3|205454.9|205304.9|205456.5|205306.5|205453.1|205303.1|20
1634293230000|2021-10-15 10:20:30|205455.1|205305.1|205451.9|205301.9|205455.2|205305.2|205448.8|205298.8|14
1634293240000|2021-10-15 10:20:40|205451.7|205301.7|205450|205300|205452.2|205302.2|205447.7|205297.7|23
1634293250000|2021-10-15 10:20:50|205449.6|205299.6|205412|205262|205449.7|205299.7|205408.9|205258.9|18
1634293260000|2021-10-15 10:21:00|205412.2|205262.2|205422.2|205272.2|205422.2|205272.2|205397.8|205247.8|28
1634293270000|2021-10-15 10:21:10|205420.7|205270.7|205443.8|205293.8|205443.8|205293.8|205415.4|205265.4|28
1634293280000|2021-10-15 10:21:20|205446.5|205296.5|205445.7|205295.7|205448.9|205298.9|205442.2|205292.2|12
1634293290000|2021-10-15 10:21:30|205444.7|205294.7|205458.5|205308.5|205460.1|205310.1|205444.7|205294.7|24
1634293300000|2021-10-15 10:21:40|205459.1|205309.1|205463.3|205313.3|205465.7|205315.7|205456.9|205306.9|22
1634293310000|2021-10-15 10:21:50|205463.8|205313.8|205462.4|205312.4|205468|205318|205462.4|205312.4|21
1634293320000|2021-10-15 10:22:00|205464.7|205314.7|205495|205345|205496.3|205346.3|205463.6|205313.6|28
1634293330000|2021-10-15 10:22:10|205494.7|205344.7|205495.5|205345.5|205495.8|205345.8|205492.6|205342.6|19
1634293340000|2021-10-15 10:22:20|205497.9|205347.9|205510.2|205360.2|205510.2|205360.2|205497.9|205347.9|21
1634293350000|2021-10-15 10:22:30|205508.4|205358.4|205526.1|205376.1|205526.6|205376.6|205508.4|205358.4|37
1634293360000|2021-10-15 10:22:40|205525.7|205375.7|205528.2|205378.2|205528.6|205378.6|205525.2|205375.2|35
1634293370000|2021-10-15 10:22:50|205526.7|205376.7|205524.1|205374.1|205528|205378|205522|205372|32
1634293380000|2021-10-15 10:23:00|205523.4|205373.4|205518.9|205368.9|205523.7|205373.7|205514.9|205364.9|29
1634293390000|2021-10-15 10:23:10|205517.2|205367.2|205495.8|205345.8|205519.5|205369.5|205495.2|205345.2|26
1634293400000|2021-10-15 10:23:20|205494.8|205344.8|205454.3|205304.3|205496.7|205346.7|205451.2|205301.2|22
1634293410000|2021-10-15 10:23:30|205454.1|205304.1|205455.8|205305.8|205462.2|205312.2|205452.1|205302.1|27
1634293420000|2021-10-15 10:23:40|205456.1|205306.1|205458.1|205308.1|205458.9|205308.9|205454.9|205304.9|24
1634293430000|2021-10-15 10:23:50|205457.9|205307.9|205468.2|205318.2|205468.7|205318.7|205457.6|205307.6|20
1634293440000|2021-10-15 10:24:00|205468|205318|205479.7|205329.7|205479.7|205329.7|205467.1|205317.1|15
1634293450000|2021-10-15 10:24:10|205473.7|205323.7|205463.2|205313.2|205473.7|205323.7|205458.8|205308.8|21
1634293460000|2021-10-15 10:24:20|205463.7|205313.7|205459.7|205309.7|205463.7|205313.7|205454.4|205304.4|21
1634293470000|2021-10-15 10:24:30|205459.6|205309.6|205473.8|205323.8|205473.8|205323.8|205459|205309|21
1634293480000|2021-10-15 10:24:40|205474.5|205324.5|205475.3|205325.3|205477.7|205327.7|205473.1|205323.1|23
1634293490000|2021-10-15 10:24:50|205476|205326|205508.2|205358.2|205509|205359|205474.7|205324.7|30
1634293500000|2021-10-15 10:25:00|205507.6|205357.6|205498.8|205348.8|205507.6|205357.6|205497.9|205347.9|20
1634293510000|2021-10-15 10:25:10|205499.2|205349.2|205492.6|205342.6|205505.8|205355.8|205492.4|205342.4|21
1634293520000|2021-10-15 10:25:20|205491.9|205341.9|205490.3|205340.3|205497.1|205347.1|205490.3|205340.3|20
1634293530000|2021-10-15 10:25:30|205490|205340|205498.4|205348.4|205498.7|205348.7|205480.2|205330.2|18
1634293540000|2021-10-15 10:25:40|205499.4|205349.4|205505|205355|205508.1|205358.1|205499.4|205349.4|21
1634293550000|2021-10-15 10:25:50|205505.2|205355.2|205507.9|205357.9|205518.3|205368.3|205504.8|205354.8|21
1634293560000|2021-10-15 10:26:00|205507.7|205357.7|205506.4|205356.4|205510.8|205360.8|205494.9|205344.9|25
1634293570000|2021-10-15 10:26:10|205507|205357|205500.7|205350.7|205510.1|205360.1|205500.7|205350.7|15
1634293580000|2021-10-15 10:26:20|205501.6|205351.6|205498.7|205348.7|205502.9|205352.9|205498.3|205348.3|22
1634293590000|2021-10-15 10:26:30|205497.9|205347.9|205497|205347|205497.9|205347.9|205495.9|205345.9|15
1634293600000|2021-10-15 10:26:40|205496.8|205346.8|205500.6|205350.6|205500.6|205350.6|205490.5|205340.5|20
1634293610000|2021-10-15 10:26:50|205504.4|205354.4|205492.4|205342.4|205504.4|205354.4|205490.9|205340.9|24
1634293620000|2021-10-15 10:27:00|205492.5|205342.5|205506.2|205356.2|205506.2|205356.2|205490.1|205340.1|20
1634293630000|2021-10-15 10:27:10|205505.7|205355.7|205465.1|205315.1|205505.9|205355.9|205465.1|205315.1|29
1634293640000|2021-10-15 10:27:20|205464.1|205314.1|205478.1|205328.1|205478.3|205328.3|205459.7|205309.7|32
1634293650000|2021-10-15 10:27:30|205482.1|205332.1|205506.8|205356.8|205510.5|205360.5|205478.1|205328.1|26
1634293660000|2021-10-15 10:27:40|205505|205355|205501.2|205351.2|205507.3|205357.3|205500.5|205350.5|16
1634293670000|2021-10-15 10:27:50|205501.7|205351.7|205492|205342|205501.7|205351.7|205490.9|205340.9|20
1634293680000|2021-10-15 10:28:00|205491.2|205341.2|205488.3|205338.3|205495.5|205345.5|205483.4|205333.4|24
1634293690000|2021-10-15 10:28:10|205490.2|205340.2|205487.8|205337.8|205492.1|205342.1|205465.5|205315.5|29
1634293700000|2021-10-15 10:28:20|205487.7|205337.7|205487.1|205337.1|205489.4|205339.4|205486|205336|31
1634293710000|2021-10-15 10:28:30|205486.7|205336.7|205461.2|205311.2|205487.8|205337.8|205461.2|205311.2|22
1634293720000|2021-10-15 10:28:40|205461.7|205311.7|205461|205311|205462.2|205312.2|205455.2|205305.2|25
1634293730000|2021-10-15 10:28:50|205461.5|205311.5|205469.9|205319.9|205469.9|205319.9|205461.4|205311.4|23
1634293740000|2021-10-15 10:29:00|205467.8|205317.8|205470.1|205320.1|205471.5|205321.5|205464.9|205314.9|22
1634293750000|2021-10-15 10:29:10|205470.9|205320.9|205472.2|205322.2|205479.6|205329.6|205469.4|205319.4|16
1634293760000|2021-10-15 10:29:20|205472.3|205322.3|205493.4|205343.4|205495.1|205345.1|205472.3|205322.3|31
1634293770000|2021-10-15 10:29:30|205493.3|205343.3|205479.1|205329.1|205494.3|205344.3|205479.1|205329.1|22
1634293780000|2021-10-15 10:29:40|205479|205329|205476.3|205326.3|205482|205332|205471.7|205321.7|26
1634293790000|2021-10-15 10:29:50|205477.3|205327.3|205465.7|205315.7|205477.3|205327.3|205465.3|205315.3|21
1634293800000|2021-10-15 10:30:00|205465.9|205315.9|205463.9|205313.9|205466|205316|205463.1|205313.1|24
1634293810000|2021-10-15 10:30:10|205464.7|205314.7|205467.4|205317.4|205468.5|205318.5|205463.6|205313.6|24
1634293820000|2021-10-15 10:30:20|205466.9|205316.9|205463.3|205313.3|205466.9|205316.9|205463.1|205313.1|17
1634293830000|2021-10-15 10:30:30|205463|205313|205464.2|205314.2|205464.6|205314.6|205462.6|205312.6|21
1634293840000|2021-10-15 10:30:40|205464.4|205314.4|205463.4|205313.4|205469.2|205319.2|205460.4|205310.4|22
1634293850000|2021-10-15 10:30:50|205466.6|205316.6|205464.6|205314.6|205471.3|205321.3|205460.1|205310.1|18
1634293860000|2021-10-15 10:31:00|205466.5|205316.5|205469.5|205319.5|205470.4|205320.4|205462.4|205312.4|34
1634293870000|2021-10-15 10:31:10|205470.3|205320.3|205506.4|205356.4|205511.3|205361.3|205469.3|205319.3|31
1634293880000|2021-10-15 10:31:20|205506.3|205356.3|205508|205358|205509.7|205359.7|205487.8|205337.8|24
1634293890000|2021-10-15 10:31:30|205506.2|205356.2|205508|205358|205512.6|205362.6|205504|205354|31
1634293900000|2021-10-15 10:31:40|205522.2|205372.2|205518.2|205368.2|205522.6|205372.6|205516.9|205366.9|24
1634293910000|2021-10-15 10:31:50|205517.7|205367.7|205521.6|205371.6|205521.7|205371.7|205516.5|205366.5|14
1634293920000|2021-10-15 10:32:00|205519|205369|205544.2|205394.2|205544.2|205394.2|205515.5|205365.5|26
1634293930000|2021-10-15 10:32:10|205546.5|205396.5|205539.9|205389.9|205546.5|205396.5|205538|205388|22
1634293940000|2021-10-15 10:32:20|205540.4|205390.4|205535.3|205385.3|205540.6|205390.6|205535.3|205385.3|27
1634293950000|2021-10-15 10:32:30|205534.8|205384.8|205540.4|205390.4|205541.5|205391.5|205534.8|205384.8|14
1634293960000|2021-10-15 10:32:40|205543.3|205393.3|205543.7|205393.7|205547.1|205397.1|205541|205391|18
1634293970000|2021-10-15 10:32:50|205544.5|205394.5|205544.7|205394.7|205551.7|205401.7|205536.9|205386.9|25
1634293980000|2021-10-15 10:33:00|205546.7|205396.7|205540.3|205390.3|205546.7|205396.7|205536.4|205386.4|23
1634293990000|2021-10-15 10:33:10|205546|205396|205546.1|205396.1|205547|205397|205539.7|205389.7|22
1634294000000|2021-10-15 10:33:20|205546.9|205396.9|205538.2|205388.2|205547.3|205397.3|205538.2|205388.2|25
1634294010000|2021-10-15 10:33:30|205538.6|205388.6|205537.5|205387.5|205539.8|205389.8|205536|205386|20
1634294020000|2021-10-15 10:33:40|205538.5|205388.5|205534.5|205384.5|205538.5|205388.5|205534.5|205384.5|12
1634294030000|2021-10-15 10:33:50|205534.7|205384.7|205534.8|205384.8|205537|205387|205533.9|205383.9|25
1634294040000|2021-10-15 10:34:00|205534.9|205384.9|205513.9|205363.9|205535.4|205385.4|205510.2|205360.2|23
1634294050000|2021-10-15 10:34:10|205514.3|205364.3|205524.7|205374.7|205525.1|205375.1|205512.2|205362.2|18
1634294060000|2021-10-15 10:34:20|205524.2|205374.2|205525.7|205375.7|205526.4|205376.4|205521.2|205371.2|25
1634294070000|2021-10-15 10:34:30|205526.5|205376.5|205520.4|205370.4|205527.7|205377.7|205518.8|205368.8|28
1634294080000|2021-10-15 10:34:40|205522.6|205372.6|205515.6|205365.6|205524.8|205374.8|205509.5|205359.5|23
1634294090000|2021-10-15 10:34:50|205516.7|205366.7|205515.4|205365.4|205522.2|205372.2|205515.4|205365.4|35
1634294100000|2021-10-15 10:35:00|205514.8|205364.8|205514.8|205364.8|205517.2|205367.2|205511.6|205361.6|22
1634294110000|2021-10-15 10:35:10|205515.3|205365.3|205498.6|205348.6|205515.7|205365.7|205498.6|205348.6|22
1634294120000|2021-10-15 10:35:20|205501.8|205351.8|205499.5|205349.5|205501.8|205351.8|205498.2|205348.2|20
1634294130000|2021-10-15 10:35:30|205498.6|205348.6|205501.4|205351.4|205502.9|205352.9|205491|205341|31
1634294140000|2021-10-15 10:35:40|205497.9|205347.9|205491.6|205341.6|205500.6|205350.6|205480.8|205330.8|27
1634294150000|2021-10-15 10:35:50|205485.4|205335.4|205467|205317|205488.7|205338.7|205464.4|205314.4|23
1634294160000|2021-10-15 10:36:00|205466.9|205316.9|205465.7|205315.7|205467.3|205317.3|205461.4|205311.4|28
1634294170000|2021-10-15 10:36:10|205465.1|205315.1|205477.3|205327.3|205478.6|205328.6|205464.9|205314.9|23
1634294180000|2021-10-15 10:36:20|205477.5|205327.5|205478.4|205328.4|205480.9|205330.9|205474.7|205324.7|18
1634294190000|2021-10-15 10:36:30|205478.7|205328.7|205503.8|205353.8|205503.8|205353.8|205477.8|205327.8|18
1634294200000|2021-10-15 10:36:40|205503.2|205353.2|205498.6|205348.6|205509.7|205359.7|205491.6|205341.6|27
1634294210000|2021-10-15 10:36:50|205498.5|205348.5|205495.6|205345.6|205499.6|205349.6|205479.9|205329.9|28
1634294220000|2021-10-15 10:37:00|205494.8|205344.8|205494.9|205344.9|205498.1|205348.1|205474.7|205324.7|27
1634294230000|2021-10-15 10:37:10|205494.1|205344.1|205493.7|205343.7|205496.2|205346.2|205493.7|205343.7|22
1634294240000|2021-10-15 10:37:20|205492.5|205342.5|205471|205321|205492.9|205342.9|205471|205321|27
1634294250000|2021-10-15 10:37:30|205473.3|205323.3|205454.9|205304.9|205474.5|205324.5|205454.6|205304.6|26
1634294260000|2021-10-15 10:37:40|205454.5|205304.5|205458.3|205308.3|205459.5|205309.5|205445.3|205295.3|20
1634294270000|2021-10-15 10:37:50|205457.6|205307.6|205461.1|205311.1|205464.8|205314.8|205455.7|205305.7|19
1634294280000|2021-10-15 10:38:00|205461.9|205311.9|205462|205312|205480|205330|205455.9|205305.9|25
1634294290000|2021-10-15 10:38:10|205461.2|205311.2|205457.3|205307.3|205467.1|205317.1|205454|205304|21
1634294300000|2021-10-15 10:38:20|205455.6|205305.6|205473|205323|205473|205323|205455.5|205305.5|19
1634294310000|2021-10-15 10:38:30|205470.4|205320.4|205500.8|205350.8|205502.8|205352.8|205470.4|205320.4|31
1634294320000|2021-10-15 10:38:40|205504.5|205354.5|205486.2|205336.2|205504.5|205354.5|205483.9|205333.9|30
1634294330000|2021-10-15 10:38:50|205492.3|205342.3|205491.9|205341.9|205496.5|205346.5|205491.2|205341.2|16
1634294340000|2021-10-15 10:39:00|205492.2|205342.2|205500.3|205350.3|205502.1|205352.1|205492.2|205342.2|14
1634294350000|2021-10-15 10:39:10|205500.1|205350.1|205500.9|205350.9|205503.2|205353.2|205498.1|205348.1|21
1634294360000|2021-10-15 10:39:20|205500.6|205350.6|205485.6|205335.6|205500.9|205350.9|205485.6|205335.6|27
1634294370000|2021-10-15 10:39:30|205485.5|205335.5|205487.4|205337.4|205488.8|205338.8|205485.5|205335.5|19
1634294380000|2021-10-15 10:39:40|205488.3|205338.3|205497.8|205347.8|205497.8|205347.8|205487.4|205337.4|21
1634294390000|2021-10-15 10:39:50|205497.4|205347.4|205503.3|205353.3|205503.6|205353.6|205488.3|205338.3|29
1634294400000|2021-10-15 10:40:00|205511|205361|205532.7|205382.7|205532.7|205382.7|205506.4|205356.4|23
1634294410000|2021-10-15 10:40:10|205531.1|205381.1|205510.6|205360.6|205532.8|205382.8|205498.4|205348.4|30
1634294420000|2021-10-15 10:40:20|205509.8|205359.8|205513.9|205363.9|205519.7|205369.7|205509.6|205359.6|26
1634294430000|2021-10-15 10:40:30|205513.5|205363.5|205501.3|205351.3|205513.5|205363.5|205500.3|205350.3|34
1634294440000|2021-10-15 10:40:40|205500.7|205350.7|205496.2|205346.2|205500.8|205350.8|205496|205346|25
1634294450000|2021-10-15 10:40:50|205496.5|205346.5|205493.4|205343.4|205496.5|205346.5|205493.4|205343.4|19
1634294460000|2021-10-15 10:41:00|205492.8|205342.8|205510.8|205360.8|205512.6|205362.6|205479.7|205329.7|28
1634294470000|2021-10-15 10:41:10|205508.8|205358.8|205505.5|205355.5|205510.8|205360.8|205504.6|205354.6|28
1634294480000|2021-10-15 10:41:20|205505.8|205355.8|205507.4|205357.4|205507.4|205357.4|205501.8|205351.8|17
1634294490000|2021-10-15 10:41:30|205506.8|205356.8|205498.4|205348.4|205509.7|205359.7|205496.3|205346.3|22
1634294500000|2021-10-15 10:41:40|205496.1|205346.1|205514.7|205364.7|205516.6|205366.6|205495.7|205345.7|31
1634294510000|2021-10-15 10:41:50|205515.4|205365.4|205517.4|205367.4|205525|205375|205515.4|205365.4|19
1634294520000|2021-10-15 10:42:00|205518|205368|205496.4|205346.4|205520.5|205370.5|205496.4|205346.4|25
1634294530000|2021-10-15 10:42:10|205500.1|205350.1|205487.8|205337.8|205501.4|205351.4|205483.2|205333.2|24
1634294540000|2021-10-15 10:42:20|205487.7|205337.7|205494.1|205344.1|205495.1|205345.1|205485.1|205335.1|25
1634294550000|2021-10-15 10:42:30|205493.8|205343.8|205493.1|205343.1|205496.2|205346.2|205492.9|205342.9|26
1634294560000|2021-10-15 10:42:40|205493.7|205343.7|205510|205360|205511.3|205361.3|205493.1|205343.1|27
1634294570000|2021-10-15 10:42:50|205510.4|205360.4|205505.4|205355.4|205510.4|205360.4|205505.2|205355.2|14
1634294580000|2021-10-15 10:43:00|205508.7|205358.7|205508.4|205358.4|205511.7|205361.7|205508.4|205358.4|15
1634294590000|2021-10-15 10:43:10|205508.3|205358.3|205508.8|205358.8|205510.5|205360.5|205507.5|205357.5|16
1634294600000|2021-10-15 10:43:20|205511.8|205361.8|205492.7|205342.7|205511.8|205361.8|205492.4|205342.4|25
1634294610000|2021-10-15 10:43:30|205492.3|205342.3|205493|205343|205495.7|205345.7|205490.5|205340.5|18
1634294620000|2021-10-15 10:43:40|205493.3|205343.3|205502.8|205352.8|205505.9|205355.9|205493.3|205343.3|28
1634294630000|2021-10-15 10:43:50|205499.3|205349.3|205452.8|205302.8|205499.3|205349.3|205452|205302|30
1634294640000|2021-10-15 10:44:00|205453|205303|205456.3|205306.3|205457.3|205307.3|205451.6|205301.6|21
1634294650000|2021-10-15 10:44:10|205453.7|205303.7|205443|205293|205453.7|205303.7|205440.5|205290.5|20
1634294660000|2021-10-15 10:44:20|205446.2|205296.2|205463.3|205313.3|205467|205317|205445.4|205295.4|25
1634294670000|2021-10-15 10:44:30|205462.1|205312.1|205450.3|205300.3|205462.1|205312.1|205449|205299|23
1634294680000|2021-10-15 10:44:40|205454.1|205304.1|205455.4|205305.4|205462.7|205312.7|205442.4|205292.4|22
1634294690000|2021-10-15 10:44:50|205454.6|205304.6|205451.1|205301.1|205461.5|205311.5|205450.1|205300.1|27
1634294700000|2021-10-15 10:45:00|205450.7|205300.7|205446.1|205296.1|205453.2|205303.2|205439.1|205289.1|22
1634294710000|2021-10-15 10:45:10|205447.9|205297.9|205443.9|205293.9|205449|205299|205442.6|205292.6|19
1634294720000|2021-10-15 10:45:20|205443.7|205293.7|205445.7|205295.7|205449.7|205299.7|205443.7|205293.7|17
1634294730000|2021-10-15 10:45:30|205445.6|205295.6|205452.3|205302.3|205452.3|205302.3|205445.6|205295.6|10
1634294740000|2021-10-15 10:45:40|205448.9|205298.9|205448.4|205298.4|205453.6|205303.6|205446.5|205296.5|23
1634294750000|2021-10-15 10:45:50|205446.6|205296.6|205446|205296|205448.3|205298.3|205446|205296|17
1634294760000|2021-10-15 10:46:00|205445.9|205295.9|205421.8|205271.8|205445.9|205295.9|205421.8|205271.8|14
1634294770000|2021-10-15 10:46:10|205421|205271|205416.3|205266.3|205427.7|205277.7|205416.3|205266.3|24
1634294780000|2021-10-15 10:46:20|205416.6|205266.6|205419.1|205269.1|205421|205271|205416.6|205266.6|21
1634294790000|2021-10-15 10:46:30|205419.2|205269.2|205421.5|205271.5|205422.8|205272.8|205418.3|205268.3|18
1634294800000|2021-10-15 10:46:40|205421.4|205271.4|205424.8|205274.8|205425.1|205275.1|205419.2|205269.2|8
1634294810000|2021-10-15 10:46:50|205423|205273|205412.5|205262.5|205423|205273|205411.3|205261.3|24
1634294820000|2021-10-15 10:47:00|205412.2|205262.2|205409.5|205259.5|205415|205265|205408.9|205258.9|21
1634294830000|2021-10-15 10:47:10|205409.7|205259.7|205407.9|205257.9|205410.5|205260.5|205407.9|205257.9|14
1634294840000|2021-10-15 10:47:20|205408.3|205258.3|205405.4|205255.4|205408.3|205258.3|205404|205254|20
1634294850000|2021-10-15 10:47:30|205405.5|205255.5|205411.7|205261.7|205411.7|205261.7|205405.5|205255.5|19
1634294860000|2021-10-15 10:47:40|205412.1|205262.1|205412.6|205262.6|205413|205263|205409.8|205259.8|10
1634294870000|2021-10-15 10:47:50|205412.1|205262.1|205411.9|205261.9|205413.2|205263.2|205411.6|205261.6|9
1634294880000|2021-10-15 10:48:00|205411.8|205261.8|205416.1|205266.1|205417.7|205267.7|205411.6|205261.6|15
1634294890000|2021-10-15 10:48:10|205415.8|205265.8|205427|205277|205427.4|205277.4|205415.5|205265.5|29
1634294900000|2021-10-15 10:48:20|205426.5|205276.5|205427.9|205277.9|205427.9|205277.9|205425.8|205275.8|12
1634294910000|2021-10-15 10:48:30|205429.7|205279.7|205437.4|205287.4|205442|205292|205429.7|205279.7|25
1634294920000|2021-10-15 10:48:40|205437.3|205287.3|205464.2|205314.2|205470.9|205320.9|205437.3|205287.3|25
1634294930000|2021-10-15 10:48:50|205461.7|205311.7|205466.9|205316.9|205471.2|205321.2|205461.7|205311.7|26
1634294940000|2021-10-15 10:49:00|205463.7|205313.7|205472|205322|205472.5|205322.5|205463.7|205313.7|22
1634294950000|2021-10-15 10:49:10|205472.5|205322.5|205477.6|205327.6|205477.6|205327.6|205463.7|205313.7|24
1634294960000|2021-10-15 10:49:20|205475|205325|205486.5|205336.5|205487.8|205337.8|205472.7|205322.7|16
1634294970000|2021-10-15 10:49:30|205486.9|205336.9|205497.7|205347.7|205504.8|205354.8|205482.4|205332.4|20
1634294980000|2021-10-15 10:49:40|205498.3|205348.3|205492.2|205342.2|205499.1|205349.1|205492.2|205342.2|26
1634294990000|2021-10-15 10:49:50|205492.1|205342.1|205492.8|205342.8|205494|205344|205488.4|205338.4|16
1634295000000|2021-10-15 10:50:00|205492.1|205342.1|205463.2|205313.2|205493.6|205343.6|205463.2|205313.2|28
1634295010000|2021-10-15 10:50:10|205457.4|205307.4|205455.6|205305.6|205460.2|205310.2|205453.3|205303.3|22
1634295020000|2021-10-15 10:50:20|205453|205303|205451.9|205301.9|205453|205303|205446.1|205296.1|21
1634295030000|2021-10-15 10:50:30|205451.8|205301.8|205454.1|205304.1|205456|205306|205451.2|205301.2|18
1634295040000|2021-10-15 10:50:40|205455.5|205305.5|205462.8|205312.8|205467.3|205317.3|205446.8|205296.8|23
1634295050000|2021-10-15 10:50:50|205462.9|205312.9|205470.6|205320.6|205472.8|205322.8|205462.2|205312.2|18
1634295060000|2021-10-15 10:51:00|205470.8|205320.8|205475.5|205325.5|205478.9|205328.9|205470.4|205320.4|17
1634295070000|2021-10-15 10:51:10|205474.8|205324.8|205473.4|205323.4|205476.7|205326.7|205473.4|205323.4|11
1634295080000|2021-10-15 10:51:20|205473.5|205323.5|205461.4|205311.4|205474.4|205324.4|205458.7|205308.7|17
1634295090000|2021-10-15 10:51:30|205462.8|205312.8|205452.4|205302.4|205462.8|205312.8|205452.2|205302.2|24
1634295100000|2021-10-15 10:51:40|205451.9|205301.9|205458.7|205308.7|205458.9|205308.9|205451.9|205301.9|13
1634295110000|2021-10-15 10:51:50|205455.8|205305.8|205454.5|205304.5|205455.8|205305.8|205454|205304|10
1634295120000|2021-10-15 10:52:00|205452.3|205302.3|205451.6|205301.6|205452.9|205302.9|205449.8|205299.8|13
1634295130000|2021-10-15 10:52:10|205452.1|205302.1|205454|205304|205455.2|205305.2|205445.9|205295.9|22
1634295140000|2021-10-15 10:52:20|205458.7|205308.7|205457|205307|205464.6|205314.6|205454.9|205304.9|21
1634295150000|2021-10-15 10:52:30|205457.3|205307.3|205455.2|205305.2|205457.6|205307.6|205454.6|205304.6|20
1634295160000|2021-10-15 10:52:40|205455.6|205305.6|205455.6|205305.6|205457.4|205307.4|205455.5|205305.5|12
1634295170000|2021-10-15 10:52:50|205455.7|205305.7|205454|205304|205455.7|205305.7|205454|205304|8
1634295180000|2021-10-15 10:53:00|205453.8|205303.8|205454.9|205304.9|205454.9|205304.9|205453.3|205303.3|6
1634295190000|2021-10-15 10:53:10|205454.8|205304.8|205454.9|205304.9|205456.3|205306.3|205453.2|205303.2|15
1634295200000|2021-10-15 10:53:20|205454.4|205304.4|205455.2|205305.2|205460.4|205310.4|205453.4|205303.4|24
1634295210000|2021-10-15 10:53:30|205455.8|205305.8|205454.7|205304.7|205456.1|205306.1|205454.4|205304.4|13
1634295220000|2021-10-15 10:53:40|205454.5|205304.5|205456.5|205306.5|205457|205307|205454.5|205304.5|13
1634295230000|2021-10-15 10:53:50|205456.2|205306.2|205455.7|205305.7|205456.4|205306.4|205455.5|205305.5|9
1634295240000|2021-10-15 10:54:00|205455.8|205305.8|205453.8|205303.8|205455.8|205305.8|205452.8|205302.8|16
1634295250000|2021-10-15 10:54:10|205453.1|205303.1|205451|205301|205454.9|205304.9|205451|205301|23
1634295260000|2021-10-15 10:54:20|205448.9|205298.9|205451.6|205301.6|205458.2|205308.2|205448.9|205298.9|25
1634295270000|2021-10-15 10:54:30|205452|205302|205458.7|205308.7|205459.7|205309.7|205447.2|205297.2|17
1634295280000|2021-10-15 10:54:40|205458.4|205308.4|205474.1|205324.1|205475.2|205325.2|205457.1|205307.1|21
1634295290000|2021-10-15 10:54:50|205474.2|205324.2|205490.3|205340.3|205493.9|205343.9|205472.8|205322.8|19
1634295300000|2021-10-15 10:55:00|205492.2|205342.2|205484|205334|205492.2|205342.2|205482.6|205332.6|21
1634295310000|2021-10-15 10:55:10|205483.2|205333.2|205483.3|205333.3|205486.2|205336.2|205481.1|205331.1|22
1634295320000|2021-10-15 10:55:20|205482.4|205332.4|205481.8|205331.8|205484.5|205334.5|205481.3|205331.3|19
1634295330000|2021-10-15 10:55:30|205482.2|205332.2|205469.6|205319.6|205482.2|205332.2|205468.2|205318.2|19
1634295340000|2021-10-15 10:55:40|205468.6|205318.6|205454.6|205304.6|205468.6|205318.6|205454.4|205304.4|25
1634295350000|2021-10-15 10:55:50|205454.9|205304.9|205442.2|205292.2|205454.9|205304.9|205441.7|205291.7|20
1634295360000|2021-10-15 10:56:00|205441.8|205291.8|205442|205292|205442.7|205292.7|205441.5|205291.5|16
1634295370000|2021-10-15 10:56:10|205442.2|205292.2|205433.9|205283.9|205444.5|205294.5|205429.9|205279.9|16
1634295380000|2021-10-15 10:56:20|205432.8|205282.8|205432.1|205282.1|205434.2|205284.2|205431.3|205281.3|14
1634295390000|2021-10-15 10:56:30|205431.9|205281.9|205458|205308|205460|205310|205430.7|205280.7|23
1634295400000|2021-10-15 10:56:40|205458.4|205308.4|205458.2|205308.2|205459.4|205309.4|205457.8|205307.8|15
1634295410000|2021-10-15 10:56:50|205458.3|205308.3|205449.9|205299.9|205459.3|205309.3|205443.7|205293.7|21
1634295420000|2021-10-15 10:57:00|205448.6|205298.6|205455.1|205305.1|205455.4|205305.4|205448.6|205298.6|8
1634295430000|2021-10-15 10:57:10|205455.7|205305.7|205454.2|205304.2|205455.7|205305.7|205453.6|205303.6|13
1634295440000|2021-10-15 10:57:20|205454|205304|205455.5|205305.5|205460|205310|205453.6|205303.6|23
1634295450000|2021-10-15 10:57:30|205456.1|205306.1|205444.3|205294.3|205457|205307|205444.3|205294.3|23
1634295460000|2021-10-15 10:57:40|205445.8|205295.8|205461|205311|205462.6|205312.6|205443.5|205293.5|20
1634295470000|2021-10-15 10:57:50|205460.1|205310.1|205460|205310|205462.2|205312.2|205458|205308|24
1634295480000|2021-10-15 10:58:00|205459.9|205309.9|205504.1|205354.1|205504.1|205354.1|205459.9|205309.9|29
1634295490000|2021-10-15 10:58:10|205502.9|205352.9|205509.7|205359.7|205510|205360|205502.9|205352.9|21
1634295500000|2021-10-15 10:58:20|205509.3|205359.3|205520.1|205370.1|205521.3|205371.3|205509.3|205359.3|23
1634295510000|2021-10-15 10:58:30|205519.4|205369.4|205491.9|205341.9|205522.2|205372.2|205490.4|205340.4|29
1634295520000|2021-10-15 10:58:40|205490.9|205340.9|205494.6|205344.6|205495.7|205345.7|205490.3|205340.3|21
1634295530000|2021-10-15 10:58:50|205495.5|205345.5|205489.4|205339.4|205495.5|205345.5|205476.4|205326.4|21
1634295540000|2021-10-15 10:59:00|205489.9|205339.9|205486.5|205336.5|205491.2|205341.2|205486.5|205336.5|22
1634295550000|2021-10-15 10:59:10|205486.8|205336.8|205446.8|205296.8|205486.8|205336.8|205446.8|205296.8|29
1634295560000|2021-10-15 10:59:20|205449.3|205299.3|205453.3|205303.3|205454.5|205304.5|205446.4|205296.4|25
1634295570000|2021-10-15 10:59:30|205453.5|205303.5|205454.4|205304.4|205456.5|205306.5|205452.9|205302.9|18
1634295580000|2021-10-15 10:59:40|205455.8|205305.8|205455.7|205305.7|205455.8|205305.8|205452.8|205302.8|18
1634295590000|2021-10-15 10:59:50|205458.5|205308.5|205462|205312|205489.8|205339.8|205457.4|205307.4|30
1634295600000|2021-10-15 11:00:00|205463.8|205313.8|205467|205317|205468.7|205318.7|205463.1|205313.1|29
1634295610000|2021-10-15 11:00:10|205468.9|205318.9|205513.8|205363.8|205513.8|205363.8|205467.3|205317.3|26
1634295620000|2021-10-15 11:00:20|205514.8|205364.8|205510.5|205360.5|205516.1|205366.1|205506.7|205356.7|11
1634295630000|2021-10-15 11:00:30|205510.7|205360.7|205498|205348|205510.7|205400.4|205447.8|205347.7|22
1634295640000|2021-10-15 11:00:40|205498.9|205348.9|205460.2|205310.2|205498.9|205348.9|205458.5|205308.5|30
1634295650000|2021-10-15 11:00:50|205462.9|205312.9|205467.9|205317.9|205469.5|205319.5|205457.6|205307.6|34
1634295660000|2021-10-15 11:01:00|205465.8|205315.8|205464|205314|205466.7|205316.7|205463.2|205313.2|23
1634295670000|2021-10-15 11:01:10|205462.8|205312.8|205496|205346|205496|205346|205461.5|205311.5|25
1634295680000|2021-10-15 11:01:20|205497.6|205347.6|205503.2|205353.2|205509.8|205359.8|205497.6|205347.6|20
1634295690000|2021-10-15 11:01:30|205502.8|205352.8|205495.8|205345.8|205502.8|205352.8|205493.5|205343.5|20
1634295700000|2021-10-15 11:01:40|205496.8|205346.8|205506|205356|205506.2|205356.2|205495.5|205345.5|16
1634295710000|2021-10-15 11:01:50|205506.2|205356.2|205514.4|205364.4|205516.5|205366.5|205506.2|205356.2|15
1634295720000|2021-10-15 11:02:00|205514.3|205364.3|205496|205346|205516.6|205366.6|205494.1|205344.1|22
1634295730000|2021-10-15 11:02:10|205494.2|205344.2|205491.2|205341.2|205494.2|205344.2|205489.5|205339.5|19
1634295740000|2021-10-15 11:02:20|205491.5|205341.5|205509.7|205359.7|205509.8|205359.8|205491|205341|23
1634295750000|2021-10-15 11:02:30|205509.6|205359.6|205509|205359|205509.6|205359.6|205505.8|205355.8|15
1634295760000|2021-10-15 11:02:40|205509.1|205359.1|205508.5|205358.5|205511.7|205361.7|205507.6|205357.6|13
1634295770000|2021-10-15 11:02:50|205508.7|205358.7|205508.3|205358.3|205509|205359|205508.2|205358.2|7
1634295780000|2021-10-15 11:03:00|205507.9|205357.9|205508.2|205358.2|205508.5|205358.5|205507.8|205357.8|10
1634295790000|2021-10-15 11:03:10|205508.7|205358.7|205507.4|205357.4|205508.8|205358.8|205505.7|205355.7|16
1634295800000|2021-10-15 11:03:20|205507.1|205357.1|205506.3|205356.3|205508.9|205358.9|205505.9|205355.9|19
1634295810000|2021-10-15 11:03:30|205506.2|205356.2|205507.8|205357.8|205508.3|205358.3|205504.9|205354.9|16
1634295820000|2021-10-15 11:03:40|205507.6|205357.6|205523.6|205373.6|205525.9|205375.9|205507.2|205357.2|21
1634295830000|2021-10-15 11:03:50|205523.7|205373.7|205525.3|205375.3|205526.4|205376.4|205515.8|205365.8|26
1634295840000|2021-10-15 11:04:00|205526.9|205376.9|205521.3|205371.3|205533.6|205383.6|205517.4|205367.4|25
1634295850000|2021-10-15 11:04:10|205522.3|205372.3|205495|205345|205522.3|205372.3|205495|205345|29
1634295860000|2021-10-15 11:04:20|205493.1|205343.1|205491.8|205341.8|205500.7|205350.7|205490.5|205340.5|31
1634295870000|2021-10-15 11:04:30|205491.5|205341.5|205489.1|205339.1|205492.3|205342.3|205489.1|205339.1|9
1634295880000|2021-10-15 11:04:40|205487.1|205337.1|205485|205335|205491.6|205341.6|205484.9|205334.9|11
1634295890000|2021-10-15 11:04:50|205486.2|205336.2|205487.5|205337.5|205488.8|205338.8|205485.5|205335.5|14
1634295900000|2021-10-15 11:05:00|205487.1|205337.1|205490.8|205340.8|205498.7|205348.7|205485.8|205335.8|23
1634295910000|2021-10-15 11:05:10|205491.2|205341.2|205481.9|205331.9|205492.6|205342.6|205481.9|205331.9|22
1634295920000|2021-10-15 11:05:20|205481.1|205331.1|205488.4|205338.4|205489|205339|205481.1|205331.1|18
1634295930000|2021-10-15 11:05:30|205488.8|205338.8|205540.8|205390.8|205542.3|205392.3|205488.8|205338.8|29
1634295940000|2021-10-15 11:05:40|205541.5|205391.5|205504|205354|205541.5|205391.5|205504|205354|19
1634295950000|2021-10-15 11:05:50|205501.7|205351.7|205503.7|205353.7|205506.4|205356.4|205495.4|205345.4|26
1634295960000|2021-10-15 11:06:00|205503.5|205353.5|205492.7|205342.7|205503.9|205353.9|205492.7|205342.7|19
1634295970000|2021-10-15 11:06:10|205493.2|205343.2|205485.5|205335.5|205496.4|205346.4|205483.5|205333.5|21
1634295980000|2021-10-15 11:06:20|205486.9|205336.9|205487.3|205337.3|205488|205338|205480|205330|18
1634295990000|2021-10-15 11:06:30|205487.4|205337.4|205486|205336|205490.7|205340.7|205485.7|205335.7|19
1634296000000|2021-10-15 11:06:40|205485.2|205335.2|205485.1|205335.1|205487.2|205337.2|205484|205334|21
1634296010000|2021-10-15 11:06:50|205485.3|205335.3|205485.4|205335.4|205485.5|205335.5|205483.2|205333.2|12
1634296020000|2021-10-15 11:07:00|205486.1|205336.1|205486.6|205336.6|205487.9|205337.9|205485.6|205335.6|12
1634296030000|2021-10-15 11:07:10|205487.1|205337.1|205474|205324|205489.4|205339.4|205474|205324|16
1634296040000|2021-10-15 11:07:20|205472.7|205322.7|205498.6|205348.6|205503|205353|205471|205321|26
1634296050000|2021-10-15 11:07:30|205498.8|205348.8|205495.1|205345.1|205499.8|205349.8|205491.8|205341.8|19
1634296060000|2021-10-15 11:07:40|205494.4|205344.4|205499.4|205349.4|205499.4|205349.4|205493.6|205343.6|14
1634296070000|2021-10-15 11:07:50|205499.2|205349.2|205505.9|205355.9|205510.2|205360.2|205499.2|205349.2|25
1634296080000|2021-10-15 11:08:00|205506.5|205356.5|205504.8|205354.8|205508|205358|205504.2|205354.2|21
1634296090000|2021-10-15 11:08:10|205505.2|205355.2|205495|205345|205506.9|205356.9|205495|205345|19
1634296100000|2021-10-15 11:08:20|205494.5|205344.5|205503|205353|205505|205355|205494.5|205344.5|16
1634296110000|2021-10-15 11:08:30|205502.7|205352.7|205504.9|205354.9|205505.5|205355.5|205502.7|205352.7|15
1634296120000|2021-10-15 11:08:40|205504.6|205354.6|205519.5|205369.5|205528.8|205378.8|205503.5|205353.5|19
1634296130000|2021-10-15 11:08:50|205520.7|205370.7|205541.1|205391.1|205541.8|205391.8|205498.5|205348.5|31
1634296140000|2021-10-15 11:09:00|205539.9|205389.9|205549.2|205399.2|205554.3|205404.3|205538.6|205388.6|22
1634296150000|2021-10-15 11:09:10|205550.1|205400.1|205541.7|205391.7|205552.5|205402.5|205541.7|205391.7|14
1634296160000|2021-10-15 11:09:20|205542.6|205392.6|205542.1|205392.1|205542.9|205392.9|205541.2|205391.2|7
1634296170000|2021-10-15 11:09:30|205544.1|205394.1|205548.8|205398.8|205560.6|205410.6|205544.1|205394.1|18
1634296180000|2021-10-15 11:09:40|205548.9|205398.9|205547.1|205397.1|205548.9|205398.9|205545.9|205395.9|17
1634296190000|2021-10-15 11:09:50|205546.6|205396.6|205545.4|205395.4|205547.9|205397.9|205545.4|205395.4|18
1634296200000|2021-10-15 11:10:00|205545.3|205395.3|205545|205395|205546.6|205396.6|205544.9|205394.9|17
1634296210000|2021-10-15 11:10:10|205544.7|205394.7|205543.6|205393.6|205545.3|205395.3|205542.3|205392.3|18
1634296220000|2021-10-15 11:10:20|205543|205393|205546.4|205396.4|205553.3|205403.3|205541.8|205391.8|27
1634296230000|2021-10-15 11:10:30|205546.3|205396.3|205546.1|205396.1|205547.5|205397.5|205544.9|205394.9|16
1634296240000|2021-10-15 11:10:40|205545.3|205395.3|205540|205390|205545.9|205395.9|205538.7|205388.7|20
1634296250000|2021-10-15 11:10:50|205539.2|205389.2|205539.6|205389.6|205540.7|205390.7|205536.8|205386.8|15
1634296260000|2021-10-15 11:11:00|205539.4|205389.4|205542.6|205392.6|205544.1|205394.1|205536.6|205386.6|26
1634296270000|2021-10-15 11:11:10|205542.3|205392.3|205543.7|205393.7|205545.6|205395.6|205542.3|205392.3|19
1634296280000|2021-10-15 11:11:20|205544.4|205394.4|205553.6|205403.6|205553.6|205403.6|205542|205392|15
1634296290000|2021-10-15 11:11:30|205552.9|205402.9|205546.1|205396.1|205552.9|205402.9|205545.5|205395.5|20
1634296300000|2021-10-15 11:11:40|205547.4|205397.4|205550.4|205400.4|205550.4|205400.4|205543.8|205393.8|28
1634296310000|2021-10-15 11:11:50|205550|205400|205554.5|205404.5|205556.1|205406.1|205550|205400|26
1634296320000|2021-10-15 11:12:00|205554.2|205404.2|205553.3|205403.3|205554.9|205404.9|205552.7|205402.7|13
1634296330000|2021-10-15 11:12:10|205547.5|205397.5|205541|205391|205550.9|205400.9|205537.5|205387.5|23
1634296340000|2021-10-15 11:12:20|205545.4|205395.4|205547.5|205397.5|205554.2|205404.2|205545.3|205395.3|29
1634296350000|2021-10-15 11:12:30|205547.4|205397.4|205547.4|205397.4|205548.8|205398.8|205545|205395|12
1634296360000|2021-10-15 11:12:40|205546.3|205396.3|205550.1|205400.1|205552.6|205402.6|205546.3|205396.3|18
1634296370000|2021-10-15 11:12:50|205551.6|205401.6|205552.1|205402.1|205557|205407|205549.2|205399.2|15
1634296380000|2021-10-15 11:13:00|205554.6|205404.6|205539.3|205389.3|205554.6|205404.6|205539.3|205389.3|21
1634296390000|2021-10-15 11:13:10|205540|205390|205535.1|205385.1|205540|205390|205532.7|205382.7|18
1634296400000|2021-10-15 11:13:20|205535.2|205385.2|205539.6|205389.6|205539.8|205389.8|205534.8|205384.8|15
1634296410000|2021-10-15 11:13:30|205539.3|205389.3|205541.9|205391.9|205543.8|205393.8|205537.3|205387.3|18
1634296420000|2021-10-15 11:13:40|205542.3|205392.3|205546.2|205396.2|205546.2|205396.2|205541.5|205391.5|13
1634296430000|2021-10-15 11:13:50|205546.9|205396.9|205546.1|205396.1|205546.9|205396.9|205545.9|205395.9|10
1634296440000|2021-10-15 11:14:00|205545.8|205395.8|205546.6|205396.6|205547.3|205397.3|205545.3|205395.3|13
1634296450000|2021-10-15 11:14:10|205546.3|205396.3|205545.7|205395.7|205547.3|205397.3|205542.9|205392.9|16
1634296460000|2021-10-15 11:14:20|205546.1|205396.1|205545.4|205395.4|205546.1|205396.1|205545.2|205395.2|6
1634296470000|2021-10-15 11:14:30|205545.2|205395.2|205542.8|205392.8|205545.7|205395.7|205542.8|205392.8|6
1634296480000|2021-10-15 11:14:40|205541.4|205391.4|205540.5|205390.5|205544.9|205438.8|205488.8|205385.4|21
1634296490000|2021-10-15 11:14:50|205540.1|205390.1|205541.6|205391.6|205543.5|205393.5|205538.9|205388.9|17
1634296500000|2021-10-15 11:15:00|205541.8|205391.8|205540.2|205390.2|205542.1|205392.1|205538.6|205388.6|20
1634296510000|2021-10-15 11:15:10|205540.9|205390.9|205538.6|205388.6|205542.9|205392.9|205537|205387|26
1634296520000|2021-10-15 11:15:20|205538.9|205388.9|205498.5|205348.5|205539.1|205389.1|205487.8|205337.8|29
1634296530000|2021-10-15 11:15:30|205497.8|205347.8|205500.5|205350.5|205504.2|205354.2|205497.8|205347.8|16
1634296540000|2021-10-15 11:15:40|205500.3|205350.3|205493.9|205343.9|205500.9|205350.9|205490.9|205340.9|21
1634296550000|2021-10-15 11:15:50|205494|205344|205496.8|205346.8|205499.3|205349.3|205493.3|205343.3|19
1634296560000|2021-10-15 11:16:00|205492.9|205342.9|205494.2|205344.2|205494.3|205344.3|205487.8|205337.8|21
1634296570000|2021-10-15 11:16:10|205493.9|205343.9|205493.7|205343.7|205494.9|205344.9|205493|205343|16
1634296580000|2021-10-15 11:16:20|205494.3|205344.3|205491.5|205341.5|205494.6|205344.6|205490.8|205340.8|13
1634296590000|2021-10-15 11:16:30|205492.1|205342.1|205499.8|205349.8|205501.9|205351.9|205492.1|205342.1|16
1634296600000|2021-10-15 11:16:40|205500.5|205350.5|205500.6|205350.6|205500.6|205350.6|205497.6|205347.6|7
1634296610000|2021-10-15 11:16:50|205500.8|205350.8|205490.4|205340.4|205504.6|205354.6|205489.4|205339.4|17
1634296620000|2021-10-15 11:17:00|205488.6|205338.6|205492|205342|205495.5|205345.5|205488.6|205338.6|13
1634296630000|2021-10-15 11:17:10|205493.1|205343.1|205490|205340|205493.1|205343.1|205487.5|205337.5|17
1634296640000|2021-10-15 11:17:20|205490.1|205340.1|205472.1|205322.1|205490.1|205368.6|205418.6|205314.6|20
1634296650000|2021-10-15 11:17:30|205472.7|205322.7|205476.1|205326.1|205476.1|205326.1|205472.7|205322.7|17
1634296660000|2021-10-15 11:17:40|205475.9|205325.9|205479.4|205329.4|205487.8|205337.8|205475.9|205325.9|16
1634296670000|2021-10-15 11:17:50|205477.4|205327.4|205482.7|205332.7|205482.7|205332.7|205477.4|205327.4|14
1634296680000|2021-10-15 11:18:00|205484.2|205334.2|205484.2|205334.2|205485.8|205335.8|205484.1|205334.1|10
1634296690000|2021-10-15 11:18:10|205483.9|205333.9|205484.8|205334.8|205485.4|205335.4|205483.6|205333.6|12
1634296700000|2021-10-15 11:18:20|205485|205335|205479.9|205329.9|205485|205335|205478.6|205328.6|11
1634296710000|2021-10-15 11:18:30|205479.3|205329.3|205464.6|205314.6|205500.8|205350.8|205464.6|205314.6|25
1634296720000|2021-10-15 11:18:40|205462.5|205312.5|205463.9|205313.9|205463.9|205313.9|205459.6|205309.6|19
1634296730000|2021-10-15 11:18:50|205465|205315|205464.6|205314.6|205467.2|205317.2|205463.7|205313.7|20
1634296740000|2021-10-15 11:19:00|205463.6|205313.6|205459.8|205309.8|205463.6|205313.6|205459.6|205309.6|18
1634296750000|2021-10-15 11:19:10|205459.9|205309.9|205461|205311|205462.9|205312.9|205459.8|205309.8|13
1634296760000|2021-10-15 11:19:20|205464.9|205314.9|205460.2|205310.2|205464.9|205314.9|205460.2|205310.2|14
1634296770000|2021-10-15 11:19:30|205459.8|205309.8|205459.7|205309.7|205459.9|205309.9|205459.7|205309.7|3
1634296780000|2021-10-15 11:19:40|205459.8|205309.8|205460.1|205310.1|205462|205312|205459.8|205309.8|12
1634296790000|2021-10-15 11:19:50|205459.7|205309.7|205461.2|205311.2|205461.4|205311.4|205459.4|205309.4|5
1634296800000|2021-10-15 11:20:00|205461.1|205311.1|205459|205309|205461.1|205311.1|205457.3|205307.3|12
1634296810000|2021-10-15 11:20:10|205458.6|205308.6|205452.2|205302.2|205459.2|205309.2|205451.4|205301.4|17
1634296820000|2021-10-15 11:20:20|205450.2|205300.2|205424.2|205274.2|205453.4|205303.4|205424.2|205274.2|28
1634296830000|2021-10-15 11:20:30|205425.5|205275.5|205436.1|205286.1|205436.1|205286.1|205424.4|205274.4|24
1634296840000|2021-10-15 11:20:40|205434.5|205284.5|205440|205290|205443.3|205293.3|205428.3|205278.3|34
1634296850000|2021-10-15 11:20:50|205426.7|205276.7|205427.7|205277.7|205430|205280|205425.6|205275.6|31
1634296860000|2021-10-15 11:21:00|205433|205283|205443.2|205293.2|205443.2|205293.2|205433|205283|27
1634296870000|2021-10-15 11:21:10|205440.9|205290.9|205427.6|205277.6|205442.1|205292.1|205425.1|205275.1|28
1634296880000|2021-10-15 11:21:20|205427.8|205277.8|205426.1|205276.1|205427.9|205277.9|205425.7|205275.7|12
1634296890000|2021-10-15 11:21:30|205424.9|205274.9|205427.1|205277.1|205427.2|205277.2|205424.3|205274.3|13
1634296900000|2021-10-15 11:21:40|205428.9|205278.9|205430.4|205280.4|205436.9|205286.9|205427.3|205277.3|19
1634296910000|2021-10-15 11:21:50|205430.6|205280.6|205435.5|205285.5|205435.5|205285.5|205429.9|205279.9|31
1634296920000|2021-10-15 11:22:00|205434.7|205284.7|205439.8|205289.8|205440.2|205290.2|205434.4|205284.4|30
1634296930000|2021-10-15 11:22:10|205440.2|205290.2|205439.4|205289.4|205440.3|205290.3|205437.5|205287.5|16
1634296940000|2021-10-15 11:22:20|205439.6|205289.6|205443.9|205293.9|205446.3|205296.3|205439.6|205289.6|19
1634296950000|2021-10-15 11:22:30|205443.8|205293.8|205440.8|205290.8|205444.5|205294.5|205440.8|205290.8|10
1634296960000|2021-10-15 11:22:40|205441.1|205291.1|205443.4|205293.4|205443.4|205293.4|205440.9|205290.9|7
1634296970000|2021-10-15 11:22:50|205443.9|205293.9|205443.9|205293.9|205444.7|205294.7|205443.4|205293.4|13
1634296980000|2021-10-15 11:23:00|205444.2|205294.2|205473|205323|205473.6|205323.6|205443.9|205293.9|21
1634296990000|2021-10-15 11:23:10|205473.3|205323.3|205476.9|205326.9|205477.1|205327.1|205470.4|205320.4|32
1634297000000|2021-10-15 11:23:20|205476|205326|205483.6|205333.6|205484|205334|205475.5|205325.5|18
1634297010000|2021-10-15 11:23:30|205483.2|205333.2|205482|205332|205483.9|205333.9|205481|205331|26
1634297020000|2021-10-15 11:23:40|205483|205333|205481.7|205331.7|205483.2|205333.2|205481.7|205331.7|12
1634297030000|2021-10-15 11:23:50|205481.6|205331.6|205482.6|205332.6|205482.6|205332.6|205481.6|205331.6|9
1634297040000|2021-10-15 11:24:00|205482|205332|205463.8|205313.8|205482|205332|205463.7|205313.7|27
1634297050000|2021-10-15 11:24:10|205463.7|205313.7|205461.6|205311.6|205463.7|205313.7|205461.3|205311.3|28
1634297060000|2021-10-15 11:24:20|205461.7|205311.7|205455.4|205305.4|205462.3|205312.3|205454.9|205304.9|28
1634297070000|2021-10-15 11:24:30|205455.8|205305.8|205456.9|205306.9|205460.5|205310.5|205454.8|205304.8|29
1634297080000|2021-10-15 11:24:40|205456.7|205306.7|205460|205310|205462.9|205312.9|205456|205306|18
1634297090000|2021-10-15 11:24:50|205459.5|205309.5|205457.1|205307.1|205461.4|205311.4|205456.9|205306.9|19
1634297100000|2021-10-15 11:25:00|205457.9|205307.9|205460.3|205310.3|205464.3|205314.3|205457.5|205307.5|34
1634297110000|2021-10-15 11:25:10|205460.4|205310.4|205471.9|205321.9|205472.6|205322.6|205459.8|205309.8|31
1634297120000|2021-10-15 11:25:20|205472|205322|205473.3|205323.3|205473.3|205323.3|205467.9|205317.9|18
1634297130000|2021-10-15 11:25:30|205472.9|205322.9|205474.1|205324.1|205475.5|205325.5|205472.9|205322.9|16
1634297140000|2021-10-15 11:25:40|205474.7|205324.7|205477.2|205327.2|205477.2|205327.2|205474.5|205324.5|11
1634297150000|2021-10-15 11:25:50|205477|205327|205493.4|205343.4|205495.8|205345.8|205477|205327|25
1634297160000|2021-10-15 11:26:00|205493.9|205343.9|205496.3|205346.3|205496.8|205346.8|205492.6|205342.6|30
1634297170000|2021-10-15 11:26:10|205496.2|205346.2|205495.3|205345.3|205497.4|205347.4|205495.3|205345.3|21
1634297180000|2021-10-15 11:26:20|205496.5|205346.5|205495.3|205345.3|205497|205347|205495.1|205345.1|33
1634297190000|2021-10-15 11:26:30|205495.5|205345.5|205494.6|205344.6|205496.7|205346.7|205491.5|205341.5|29
1634297200000|2021-10-15 11:26:40|205493.5|205343.5|205500.6|205350.6|205500.6|205350.6|205493.5|205343.5|30
1634297210000|2021-10-15 11:26:50|205497.6|205347.6|205496.8|205346.8|205498.7|205348.7|205496.2|205346.2|23
1634297220000|2021-10-15 11:27:00|205500.6|205350.6|205501.3|205351.3|205508.9|205358.9|205498.2|205348.2|31
1634297230000|2021-10-15 11:27:10|205500.3|205350.3|205497.7|205347.7|205500.3|205350.3|205495.5|205345.5|32
1634297240000|2021-10-15 11:27:20|205497.1|205347.1|205500.4|205350.4|205503.8|205353.8|205495.8|205345.8|28
1634297250000|2021-10-15 11:27:30|205503.4|205353.4|205501.9|205351.9|205503.4|205353.4|205498.3|205348.3|31
1634297260000|2021-10-15 11:27:40|205501|205351|205500.3|205350.3|205501.7|205351.7|205499.1|205349.1|27
1634297270000|2021-10-15 11:27:50|205501.9|205351.9|205500.3|205350.3|205503|205353|205499|205349|25
1634297280000|2021-10-15 11:28:00|205501.2|205351.2|205502.4|205352.4|205506.4|205356.4|205500.6|205350.6|27
1634297290000|2021-10-15 11:28:10|205502.1|205352.1|205512.3|205362.3|205512.6|205362.6|205500.6|205350.6|28
1634297300000|2021-10-15 11:28:20|205512.9|205362.9|205512.5|205362.5|205513.6|205363.6|205511.5|205361.5|9
1634297310000|2021-10-15 11:28:30|205511.9|205361.9|205510.8|205360.8|205512|205362|205510.4|205360.4|14
1634297320000|2021-10-15 11:28:40|205509.4|205359.4|205532.8|205382.8|205533.6|205383.6|205509.4|205359.4|14
1634297330000|2021-10-15 11:28:50|205533.4|205383.4|205535.8|205385.8|205537.6|205387.6|205531.7|205381.7|39
1634297340000|2021-10-15 11:29:00|205538.1|205388.1|205536.6|205386.6|205538.2|205388.2|205534.1|205384.1|34
1634297350000|2021-10-15 11:29:10|205538.2|205388.2|205543|205393|205543|205393|205538.2|205388.2|27
1634297360000|2021-10-15 11:29:20|205542.5|205392.5|205541.8|205391.8|205543.4|205393.4|205539.1|205389.1|29
1634297370000|2021-10-15 11:29:30|205541.2|205391.2|205539.1|205389.1|205542.2|205392.2|205536.8|205386.8|31
1634297380000|2021-10-15 11:29:40|205539.2|205389.2|205544.5|205394.5|205545.8|205395.8|205535.9|205385.9|32
1634297390000|2021-10-15 11:29:50|205545.3|205395.3|205544.2|205394.2|205545.9|205395.9|205541.7|205391.7|34
1634297400000|2021-10-15 11:30:00|205544.3|205394.3|205546|205396|205546.9|205396.9|205540.8|205390.8|27
1634297410000|2021-10-15 11:30:10|205545.6|205395.6|205546.4|205396.4|205547.5|205397.5|205545.1|205395.1|27
1634297420000|2021-10-15 11:30:20|205546.5|205396.5|205535.8|205385.8|205546.9|205396.9|205535.1|205385.1|26
1634297430000|2021-10-15 11:30:30|205536|205386|205536.1|205386.1|205537.3|205387.3|205533.7|205383.7|33
1634297440000|2021-10-15 11:30:40|205535.7|205385.7|205536.5|205386.5|205536.7|205386.7|205535.1|205385.1|22
1634297450000|2021-10-15 11:30:50|205537.4|205387.4|205538.1|205388.1|205538.1|205388.1|205536.1|205386.1|21
1634297460000|2021-10-15 11:31:00|205538.3|205388.3|205534.2|205384.2|205539.1|205389.1|205534.2|205384.2|28
1634297470000|2021-10-15 11:31:10|205535.5|205385.5|205539|205389|205540.5|205390.5|205535.5|205385.5|27
1634297480000|2021-10-15 11:31:20|205539.1|205389.1|205538.5|205388.5|205542|205392|205537.4|205387.4|25
1634297490000|2021-10-15 11:31:30|205538.8|205388.8|205537.6|205387.6|205540.2|205390.2|205510.8|205360.8|28
1634297500000|2021-10-15 11:31:40|205538|205388|205562.1|205412.1|205562.1|205435.6|205485.6|205383.1|38
1634297510000|2021-10-15 11:31:50|205563.4|205413.4|205572.4|205422.4|205574.2|205424.2|205563.2|205413.2|30
1634297520000|2021-10-15 11:32:00|205572.5|205422.5|205576.1|205426.1|205578.3|205428.3|205571.9|205421.9|25
1634297530000|2021-10-15 11:32:10|205575.5|205425.5|205570.4|205420.4|205575.9|205425.9|205567.6|205417.6|30
1634297540000|2021-10-15 11:32:20|205569.9|205419.9|205590.1|205440.1|205590.1|205440.1|205569|205419|24
1634297550000|2021-10-15 11:32:30|205590.2|205440.2|205589.7|205439.7|205591.5|205441.5|205587.8|205437.8|24
1634297560000|2021-10-15 11:32:40|205589.2|205439.2|205590.3|205440.3|205591.8|205441.8|205589.2|205439.2|18
1634297570000|2021-10-15 11:32:50|205590.6|205440.6|205591|205441|205593.9|205443.9|205590.6|205440.6|13
1634297580000|2021-10-15 11:33:00|205591.3|205441.3|205589.9|205439.9|205592|205442|205589.6|205439.6|10
1634297590000|2021-10-15 11:33:10|205590|205440|205591.3|205441.3|205593.9|205443.9|205590|205440|16
1634297600000|2021-10-15 11:33:20|205591.5|205441.5|205592|205442|205592|205442|205589.7|205439.7|11
1634297610000|2021-10-15 11:33:30|205591.7|205441.7|205591.1|205441.1|205592.7|205442.7|205590|205440|23
1634297620000|2021-10-15 11:33:40|205591|205441|205591.2|205441.2|205591.9|205441.9|205591|205441|11
1634297630000|2021-10-15 11:33:50|205591.3|205441.3|205593|205443|205593.4|205443.4|205591.3|205441.3|17
1634297640000|2021-10-15 11:34:00|205593.3|205443.3|205591.1|205441.1|205594.2|205444.2|205591|205441|24
1634297650000|2021-10-15 11:34:10|205591.9|205441.9|205575.8|205425.8|205591.9|205441.9|205575.5|205425.5|32
1634297660000|2021-10-15 11:34:20|205575.7|205425.7|205575.6|205425.6|205575.9|205425.9|205574.7|205424.7|15
1634297670000|2021-10-15 11:34:30|205575.9|205425.9|205579.5|205429.5|205579.5|205429.5|205575.5|205425.5|24
1634297680000|2021-10-15 11:34:40|205579.1|205429.1|205582.5|205432.5|205586.3|205436.3|205579.1|205429.1|21
1634297690000|2021-10-15 11:34:50|205580.1|205430.1|205581.6|205431.6|205585.8|205435.8|205578.9|205428.9|21
1634297700000|2021-10-15 11:35:00|205582.1|205432.1|205587.7|205437.7|205588.2|205438.2|205581.8|205431.8|21
1634297710000|2021-10-15 11:35:10|205587.1|205437.1|205586.9|205436.9|205587.6|205437.6|205585.8|205435.8|15
1634297720000|2021-10-15 11:35:20|205586.8|205436.8|205582.2|205432.2|205586.8|205436.8|205579.1|205429.1|16
1634297730000|2021-10-15 11:35:30|205582.1|205432.1|205582.7|205432.7|205583|205433|205581.2|205431.2|17
1634297740000|2021-10-15 11:35:40|205583.2|205433.2|205582.7|205432.7|205583.2|205433.2|205581.3|205431.3|16
1634297750000|2021-10-15 11:35:50|205582.5|205432.5|205582.3|205432.3|205585.1|205435.1|205581.7|205431.7|20
1634297760000|2021-10-15 11:36:00|205581.6|205431.6|205585.8|205435.8|205585.8|205435.8|205581.6|205431.6|27
1634297770000|2021-10-15 11:36:10|205586.7|205436.7|205586.2|205436.2|205588.1|205438.1|205582.1|205432.1|24
1634297780000|2021-10-15 11:36:20|205586.1|205436.1|205585.7|205435.7|205586.8|205436.8|205582.8|205432.8|20
1634297790000|2021-10-15 11:36:30|205584.2|205434.2|205585|205435|205585.3|205435.3|205583.6|205433.6|19
1634297800000|2021-10-15 11:36:40|205584.1|205434.1|205584.1|205434.1|205585.6|205435.6|205583.9|205433.9|21
1634297810000|2021-10-15 11:36:50|205584.4|205434.4|205584.5|205434.5|205585.8|205435.8|205582.9|205432.9|15
1634297820000|2021-10-15 11:37:00|205583.8|205433.8|205592.2|205442.2|205592.2|205442.2|205582.8|205432.8|25
1634297830000|2021-10-15 11:37:10|205591.6|205441.6|205591.7|205441.7|205597|205447|205590.1|205440.1|22
1634297840000|2021-10-15 11:37:20|205590.7|205440.7|205613.2|205463.2|205613.2|205463.2|205590.7|205440.7|19
1634297850000|2021-10-15 11:37:30|205623.6|205473.6|205615.9|205465.9|205623.9|205473.9|205614|205464|32
1634297860000|2021-10-15 11:37:40|205615.6|205465.6|205614.5|205464.5|205616.8|205466.8|205614.5|205464.5|18
1634297870000|2021-10-15 11:37:50|205614.4|205464.4|205619.2|205469.2|205621.9|205471.9|205614.2|205464.2|28
1634297880000|2021-10-15 11:38:00|205618.8|205468.8|205615.1|205465.1|205618.8|205468.8|205613.4|205463.4|26
1634297890000|2021-10-15 11:38:10|205615.5|205465.5|205617|205467|205617.5|205467.5|205615.2|205465.2|14
1634297900000|2021-10-15 11:38:20|205617.5|205467.5|205616.8|205466.8|205617.5|205467.5|205616.3|205466.3|18
1634297910000|2021-10-15 11:38:30|205616.3|205466.3|205616.4|205466.4|205617.3|205467.3|205615.8|205465.8|14
1634297920000|2021-10-15 11:38:40|205615.2|205465.2|205618|205468|205619.7|205469.7|205614.5|205464.5|19
1634297930000|2021-10-15 11:38:50|205618.1|205468.1|205614.7|205464.7|205618.4|205468.4|205614.1|205464.1|28
1634297940000|2021-10-15 11:39:00|205614.6|205464.6|205618.2|205468.2|205618.2|205468.2|205611.7|205461.7|25
1634297950000|2021-10-15 11:39:10|205615.3|205465.3|205621.8|205471.8|205621.8|205471.8|205613.8|205463.8|31
1634297960000|2021-10-15 11:39:20|205621.7|205471.7|205624.8|205474.8|205627.8|205477.8|205618.1|205468.1|29
1634297970000|2021-10-15 11:39:30|205624.6|205474.6|205625.6|205475.6|205627.1|205477.1|205622.5|205472.5|21
1634297980000|2021-10-15 11:39:40|205625.5|205475.5|205621|205471|205625.5|205475.5|205620|205470|26
1634297990000|2021-10-15 11:39:50|205620.9|205470.9|205623.3|205473.3|205624.1|205474.1|205620.6|205470.6|17
1634298000000|2021-10-15 11:40:00|205621.8|205471.8|205621.8|205471.8|205622.7|205472.7|205621.4|205471.4|21
1634298010000|2021-10-15 11:40:10|205622.3|205472.3|205629.9|205479.9|205632.9|205482.9|205622.3|205472.3|25
1634298020000|2021-10-15 11:40:20|205630.5|205480.5|205625.3|205475.3|205630.6|205480.6|205624.6|205474.6|25
1634298030000|2021-10-15 11:40:30|205625.4|205475.4|205626.1|205476.1|205629.5|205479.5|205624.6|205474.6|24
1634298040000|2021-10-15 11:40:40|205625|205475|205622.8|205472.8|205625.6|205475.6|205622.1|205472.1|14
1634298050000|2021-10-15 11:40:50|205622.5|205472.5|205622.8|205472.8|205624.3|205474.3|205622|205472|26
1634298060000|2021-10-15 11:41:00|205619.8|205469.8|205622.1|205472.1|205622.3|205472.3|205619.8|205469.8|30
1634298070000|2021-10-15 11:41:10|205622.6|205472.6|205619.9|205469.9|205622.6|205472.6|205617.1|205467.1|20
1634298080000|2021-10-15 11:41:20|205620.1|205470.1|205617|205467|205621.2|205471.2|205617|205467|22
1634298090000|2021-10-15 11:41:30|205617.1|205467.1|205633.4|205483.4|205633.4|205483.4|205617|205467|29
1634298100000|2021-10-15 11:41:40|205635.3|205485.3|205631.3|205481.3|205635.3|205530|205578.5|205477.7|30
1634298110000|2021-10-15 11:41:50|205631.4|205481.4|205630.4|205480.4|205633.6|205483.6|205630|205480|19
1634298120000|2021-10-15 11:42:00|205630.6|205480.6|205630.8|205480.8|205631.3|205481.3|205629.6|205479.6|23
1634298130000|2021-10-15 11:42:10|205631.8|205481.8|205629.5|205479.5|205631.8|205481.8|205622.9|205472.9|30
1634298140000|2021-10-15 11:42:20|205630.2|205480.2|205637.7|205487.7|205637.7|205487.7|205628.9|205478.9|29
1634298150000|2021-10-15 11:42:30|205637.5|205487.5|205639.1|205489.1|205639.8|205489.8|205636.1|205486.1|22
1634298160000|2021-10-15 11:42:40|205638.4|205488.4|205637.1|205487.1|205638.7|205488.7|205637.1|205487.1|12
1634298170000|2021-10-15 11:42:50|205637.3|205487.3|205629.8|205479.8|205638.1|205488.1|205629.8|205479.8|24
1634298180000|2021-10-15 11:43:00|205629.6|205479.6|205630.6|205480.6|205630.6|205480.6|205628.9|205478.9|14
1634298190000|2021-10-15 11:43:10|205629.9|205479.9|205628.7|205478.7|205631.3|205481.3|205628.7|205478.7|20
1634298200000|2021-10-15 11:43:20|205629.4|205479.4|205629.6|205479.6|205632.1|205482.1|205628|205478|22
1634298210000|2021-10-15 11:43:30|205630.3|205480.3|205630.1|205480.1|205631.4|205481.4|205629|205479|29
1634298220000|2021-10-15 11:43:40|205629.7|205479.7|205631.6|205481.6|205632|205482|205629.7|205479.7|18
1634298230000|2021-10-15 11:43:50|205630.8|205480.8|205630.7|205480.7|205631.2|205481.2|205628.6|205478.6|18
1634298240000|2021-10-15 11:44:00|205631.2|205481.2|205630.5|205480.5|205631.2|205481.2|205626.2|205476.2|26
1634298250000|2021-10-15 11:44:10|205629.3|205479.3|205631.6|205481.6|205631.9|205481.9|205622.8|205472.8|25
1634298260000|2021-10-15 11:44:20|205632|205482|205633.1|205483.1|205635.1|205485.1|205630|205480|28
1634298270000|2021-10-15 11:44:30|205631.4|205481.4|205635.2|205485.2|205637.4|205487.4|205631|205481|30
1634298280000|2021-10-15 11:44:40|205634.9|205484.9|205638|205488|205638.5|205488.5|205633.6|205483.6|20
1634298290000|2021-10-15 11:44:50|205637.3|205487.3|205647.8|205497.8|205649.7|205499.7|205636.3|205486.3|25
1634298300000|2021-10-15 11:45:00|205646.6|205496.6|205633.9|205483.9|205646.6|205496.6|205633.4|205483.4|27
1634298310000|2021-10-15 11:45:10|205633.3|205483.3|205630.2|205480.2|205633.3|205483.3|205630.2|205480.2|14
1634298320000|2021-10-15 11:45:20|205634.2|205484.2|205641.8|205491.8|205641.9|205491.9|205633.6|205483.6|32
1634298330000|2021-10-15 11:45:30|205642.9|205492.9|205638.3|205488.3|205652.5|205502.5|205638.3|205488.3|30
1634298340000|2021-10-15 11:45:40|205639.6|205489.6|205635.4|205485.4|205642.1|205492.1|205633.9|205483.9|32
1634298350000|2021-10-15 11:45:50|205635.2|205485.2|205631.6|205481.6|205646|205496|205631.1|205481.1|36
1634298360000|2021-10-15 11:46:00|205631.4|205481.4|205632.6|205482.6|205633.5|205483.5|205631.4|205481.4|15
1634298370000|2021-10-15 11:46:10|205634.7|205484.7|205634|205484|205637|205487|205633.8|205483.8|21
1634298380000|2021-10-15 11:46:20|205634.3|205484.3|205632.2|205482.2|205636.2|205486.2|205632|205482|27
1634298390000|2021-10-15 11:46:30|205632.4|205482.4|205631.5|205481.5|205634.6|205484.6|205629.1|205479.1|26
1634298400000|2021-10-15 11:46:40|205631.4|205481.4|205610.5|205460.5|205631.4|205481.4|205608.1|205458.1|26
1634298410000|2021-10-15 11:46:50|205606.9|205456.9|205610.1|205460.1|205610.4|205460.4|205606.9|205456.9|18
1634298420000|2021-10-15 11:47:00|205609.4|205459.4|205607.2|205457.2|205611.4|205461.4|205593.9|205443.9|30
1634298430000|2021-10-15 11:47:10|205606|205456|205610.8|205460.8|205610.8|205494.6|205544.6|205443.1|25
1634298440000|2021-10-15 11:47:20|205607|205457|205607.4|205457.4|205612|205462|205596.7|205446.7|26
1634298450000|2021-10-15 11:47:30|205610|205460|205604.4|205454.4|205610.9|205460.9|205603.5|205453.5|24
1634298460000|2021-10-15 11:47:40|205605|205455|205605.6|205455.6|205606.2|205456.2|205603.6|205453.6|12
1634298470000|2021-10-15 11:47:50|205605.9|205455.9|205607.2|205457.2|205607.5|205457.5|205601.1|205451.1|28
1634298480000|2021-10-15 11:48:00|205606.8|205456.8|205607.8|205457.8|205612.6|205462.6|205606.8|205456.8|22
1634298490000|2021-10-15 11:48:10|205606.3|205456.3|205599.5|205449.5|205607.7|205457.7|205599.5|205449.5|19
1634298500000|2021-10-15 11:48:20|205599.6|205449.6|205603.5|205453.5|205605|205455|205598.9|205448.9|12
1634298510000|2021-10-15 11:48:30|205604.3|205454.3|205595.9|205445.9|205604.5|205454.5|205594.7|205444.7|15
1634298520000|2021-10-15 11:48:40|205595.3|205445.3|205612.4|205462.4|205614.5|205464.5|205595.1|205445.1|24
1634298530000|2021-10-15 11:48:50|205610.5|205460.5|205611.5|205461.5|205612.7|205462.7|205610|205460|21
1634298540000|2021-10-15 11:49:00|205612|205462|205630.7|205480.7|205630.7|205480.7|205610|205460|14
1634298550000|2021-10-15 11:49:10|205632.7|205482.7|205626.5|205476.5|205632.7|205528|205576.5|205476.5|15
1634298560000|2021-10-15 11:49:20|205626.4|205476.4|205598.4|205448.4|205629.2|205511.5|205561.5|205447.3|25
1634298570000|2021-10-15 11:49:30|205599.4|205449.4|205591.3|205441.3|205599.4|205449.4|205591|205441|20
1634298580000|2021-10-15 11:49:40|205591.6|205441.6|205596.9|205446.9|205596.9|205446.9|205591.2|205441.2|15
1634298590000|2021-10-15 11:49:50|205596.8|205446.8|205598.7|205448.7|205604.1|205500.5|205550.5|205444.8|19
1634298600000|2021-10-15 11:50:00|205598.6|205448.6|205593.5|205443.5|205599.9|205449.9|205593.5|205443.5|16
1634298610000|2021-10-15 11:50:10|205594.3|205444.3|205591.7|205441.7|205597.6|205447.6|205591.7|205441.7|27
1634298620000|2021-10-15 11:50:20|205592.9|205442.9|205593.8|205443.8|205593.8|205443.8|205590|205440|26
1634298630000|2021-10-15 11:50:30|205592.2|205442.2|205587.9|205437.9|205593.6|205443.6|205587.6|205437.6|27
1634298640000|2021-10-15 11:50:40|205588.1|205438.1|205589.5|205439.5|205589.5|205439.5|205582.2|205432.2|22
1634298650000|2021-10-15 11:50:50|205588.8|205438.8|205588.5|205438.5|205589.6|205439.6|205585.1|205435.1|19
1634298660000|2021-10-15 11:51:00|205588.7|205438.7|205591.8|205441.8|205599|205449|205587.4|205437.4|19
1634298670000|2021-10-15 11:51:10|205591.7|205441.7|205587.2|205437.2|205591.7|205441.7|205586.8|205436.8|17
1634298680000|2021-10-15 11:51:20|205587.6|205437.6|205582.3|205432.3|205588.7|205438.7|205580.8|205430.8|15
1634298690000|2021-10-15 11:51:30|205571.3|205421.3|205539.7|205389.7|205571.3|205421.3|205537.9|205387.9|28
1634298700000|2021-10-15 11:51:40|205540.2|205390.2|205538.7|205388.7|205540.3|205390.3|205537.7|205387.7|22
1634298710000|2021-10-15 11:51:50|205538.9|205388.9|205536.1|205386.1|205539.5|205389.5|205534.3|205384.3|16
1634298720000|2021-10-15 11:52:00|205535.3|205385.3|205535.7|205385.7|205536.7|205386.7|205535.3|205385.3|13
1634298730000|2021-10-15 11:52:10|205535.4|205385.4|205509.6|205359.6|205535.9|205385.9|205509.6|205359.6|31
1634298740000|2021-10-15 11:52:20|205510.2|205360.2|205524.8|205374.8|205524.8|205374.8|205508.1|205358.1|22
1634298750000|2021-10-15 11:52:30|205522.7|205372.7|205515.6|205365.6|205524.3|205374.3|205514.8|205364.8|16
1634298760000|2021-10-15 11:52:40|205515.4|205365.4|205516.9|205366.9|205516.9|205366.9|205515.4|205365.4|5
1634298770000|2021-10-15 11:52:50|205513.5|205363.5|205518|205368|205525.9|205375.9|205511.7|205361.7|14
1634298780000|2021-10-15 11:53:00|205518.7|205368.7|205525.5|205375.5|205533.7|205383.7|205518.6|205368.6|32
1634298790000|2021-10-15 11:53:10|205524|205374|205522.5|205372.5|205524.2|205374.2|205522.5|205372.5|28
1634298800000|2021-10-15 11:53:20|205525.1|205375.1|205528.6|205378.6|205529.9|205379.9|205522.6|205372.6|26
1634298810000|2021-10-15 11:53:30|205529.2|205379.2|205547.7|205397.7|205549.3|205399.3|205525.8|205375.8|30
1634298820000|2021-10-15 11:53:40|205548|205398|205536.5|205386.5|205548.2|205398.2|205535.7|205385.7|28
1634298830000|2021-10-15 11:53:50|205530.1|205380.1|205533.7|205383.7|205535.9|205385.9|205530.1|205380.1|20
1634298840000|2021-10-15 11:54:00|205534.2|205384.2|205537.1|205387.1|205537.1|205387.1|205534.2|205384.2|16
1634298850000|2021-10-15 11:54:10|205536.9|205386.9|205539.1|205389.1|205539.6|205389.6|205534.6|205384.6|15
1634298860000|2021-10-15 11:54:20|205539.6|205389.6|205542.7|205392.7|205545.7|205395.7|205536.3|205386.3|24
1634298870000|2021-10-15 11:54:30|205542.3|205392.3|205542.9|205392.9|205544.4|205394.4|205529.1|205379.1|24
1634298880000|2021-10-15 11:54:40|205545.1|205395.1|205533.7|205383.7|205545.7|205440.6|205485.9|205382.3|29
1634298890000|2021-10-15 11:54:50|205533.6|205383.6|205529.9|205379.9|205534.1|205384.1|205529.9|205379.9|13
1634298900000|2021-10-15 11:55:00|205531.1|205381.1|205535.8|205385.8|205539.4|205389.4|205531.1|205381.1|23
1634298910000|2021-10-15 11:55:10|205535.6|205385.6|205535.8|205385.8|205537.3|205387.3|205533.8|205383.8|22
1634298920000|2021-10-15 11:55:20|205535.6|205385.6|205544.9|205394.9|205545.8|205395.8|205534.1|205384.1|28
1634298930000|2021-10-15 11:55:30|205544.6|205394.6|205542.6|205392.6|205546.2|205396.2|205542.6|205392.6|19
1634298940000|2021-10-15 11:55:40|205541.7|205391.7|205517.3|205367.3|205541.7|205391.7|205509.3|205359.3|24
1634298950000|2021-10-15 11:55:50|205517|205367|205514|205364|205518|205368|205513.6|205363.6|21
1634298960000|2021-10-15 11:56:00|205513.8|205363.8|205519.7|205369.7|205534.4|205384.4|205513.8|205363.8|20
1634298970000|2021-10-15 11:56:10|205516.7|205366.7|205515.1|205365.1|205517|205367|205513.8|205363.8|14
1634298980000|2021-10-15 11:56:20|205515.3|205365.3|205517.2|205367.2|205517.8|205367.8|205515|205365|17
1634298990000|2021-10-15 11:56:30|205518|205368|205516.4|205366.4|205525.4|205375.4|205514.1|205364.1|22
1634299000000|2021-10-15 11:56:40|205516.2|205366.2|205492|205342|205516.3|205366.3|205490.8|205340.8|17
1634299010000|2021-10-15 11:56:50|205492.1|205342.1|205478.2|205328.2|205492.1|205342.1|205470.8|205320.8|24
1634299020000|2021-10-15 11:57:00|205478.9|205328.9|205493.7|205343.7|205494.7|205344.7|205478.9|205328.9|17
1634299030000|2021-10-15 11:57:10|205493.5|205343.5|205490.1|205340.1|205495|205345|205490.1|205340.1|14
1634299040000|2021-10-15 11:57:20|205490.7|205340.7|205497.1|205347.1|205499.3|205349.3|205490.7|205340.7|15
1634299050000|2021-10-15 11:57:30|205497.7|205347.7|205497.1|205347.1|205497.7|205347.7|205493.7|205343.7|7
1634299060000|2021-10-15 11:57:40|205496.3|205346.3|205499.5|205349.5|205499.9|205349.9|205494.7|205344.7|11
1634299070000|2021-10-15 11:57:50|205500|205350|205495.3|205345.3|205500.8|205350.8|205494.5|205344.5|13
1634299080000|2021-10-15 11:58:00|205495.5|205345.5|205498.8|205348.8|205498.8|205348.8|205493.9|205343.9|16
1634299090000|2021-10-15 11:58:10|205498.6|205348.6|205498.3|205348.3|205500.5|205350.5|205496.9|205346.9|12
1634299100000|2021-10-15 11:58:20|205497.6|205347.6|205451.2|205401.2|205501|205402.3|205450.9|205347.6|17
1634299110000|2021-10-15 11:58:30|205451.7|205401.7|205497.3|205347.3|205503.4|205401.7|205451.7|205347.3|21
1634299120000|2021-10-15 11:58:40|205497.8|205347.8|205498.9|205348.9|205498.9|205348.9|205496.9|205346.9|15
1634299130000|2021-10-15 11:58:50|205500.2|205350.2|205501.7|205351.7|205501.7|205351.7|205499.3|205349.3|14
1634299140000|2021-10-15 11:59:00|205501.9|205351.9|205530.9|205380.9|205534.6|205384.6|205501.9|205351.9|35
1634299150000|2021-10-15 11:59:10|205531.2|205381.2|205534.9|205384.9|205537.2|205432.4|205482.4|205380.1|27
1634299160000|2021-10-15 11:59:20|205535|205385|205537.5|205387.5|205537.5|205387.5|205531.6|205381.6|21
1634299170000|2021-10-15 11:59:30|205536.6|205386.6|205546.2|205396.2|205546.3|205396.3|205536.6|205386.6|26
1634299180000|2021-10-15 11:59:40|205546.5|205396.5|205504.5|205454.5|205560.4|205458.4|205504.5|205393.3|34
1634299190000|2021-10-15 11:59:50|205509.2|205459.2|205556.6|205406.6|205557.6|205459.3|205509.2|205405.7|10
1634299200000|2021-10-15 12:00:00|205557.1|205407.1|205558.1|205408.1|205560.4|205459.8|205509.8|205400.5|32
1634299210000|2021-10-15 12:00:10|205554.9|205404.9|205548.2|205398.2|205555.2|205405.2|205548.2|205398.2|28
1634299220000|2021-10-15 12:00:20|205548.5|205398.5|205540.9|205390.9|205548.5|205398.5|205531.7|205381.7|33
1634299230000|2021-10-15 12:00:30|205541.5|205391.5|205549.3|205399.3|205551.3|205401.3|205541.5|205391.5|31
1634299240000|2021-10-15 12:00:40|205550.2|205400.2|205568.5|205418.5|205571.1|205421.1|205549.1|205399.1|25
1634299250000|2021-10-15 12:00:50|205574|205424|205570.7|205420.7|205576.1|205463.5|205513.5|205412.8|35
1634299260000|2021-10-15 12:01:00|205571.3|205421.3|205559.2|205409.2|205571.7|205448.5|205497|205393.1|26
1634299270000|2021-10-15 12:01:10|205559.3|205409.3|205583.6|205433.6|205592.4|205442.4|205558.1|205408.1|31
1634299280000|2021-10-15 12:01:20|205583|205433|205556.4|205406.4|205583.8|205453.8|205503.8|205394.8|31
1634299290000|2021-10-15 12:01:30|205555.8|205405.8|205561.6|205411.6|205565.8|205415.8|205552.1|205402.1|35
1634299300000|2021-10-15 12:01:40|205566|205416|205576.2|205426.2|205580.1|205430.1|205563.1|205413.1|32
1634299310000|2021-10-15 12:01:50|205574.7|205424.7|205580.1|205430.1|205582.6|205432.6|205572.7|205422.7|32
1634299320000|2021-10-15 12:02:00|205581.9|205431.9|205583.8|205433.8|205587.2|205437.2|205574.7|205424.7|35
1634299330000|2021-10-15 12:02:10|205583.1|205433.1|205574.1|205424.1|205583.1|205433.1|205573.2|205423.2|30
1634299340000|2021-10-15 12:02:20|205574|205424|205546|205396|205576.8|205426.8|205540.9|205390.9|19
1634299350000|2021-10-15 12:02:30|205544.8|205394.8|205547.8|205397.8|205547.8|205397.8|205543.2|205393.2|25
1634299360000|2021-10-15 12:02:40|205549.6|205399.6|205543|205393|205549.6|205432.5|205482.5|205387.6|20
1634299370000|2021-10-15 12:02:50|205540.6|205390.6|205532.5|205382.5|205541.4|205391.4|205528.9|205378.9|33
1634299380000|2021-10-15 12:03:00|205532.9|205382.9|205530.2|205380.2|205533.2|205383.2|205521.1|205371.1|35
1634299390000|2021-10-15 12:03:10|205530.6|205380.6|205483.1|205433.1|205532.5|205433.6|205477.1|205372.5|36
1634299400000|2021-10-15 12:03:20|205482.2|205432.2|205532|205382|205534|205433.6|205481.3|205382|22
1634299410000|2021-10-15 12:03:30|205531.9|205381.9|205529.9|205379.9|205538.6|205388.6|205526.1|205376.1|29
1634299420000|2021-10-15 12:03:40|205525.8|205375.8|205538.9|205388.9|205541.7|205435.3|205484|205372.2|26
1634299430000|2021-10-15 12:03:50|205540.8|205390.8|205534.8|205384.8|205544.7|205436.1|205483.6|205384.8|28
1634299440000|2021-10-15 12:04:00|205534.5|205384.5|205480.3|205330.3|205536.1|205416.4|205466.4|205330.3|35
1634299450000|2021-10-15 12:04:10|205480.2|205330.2|205456.7|205306.7|205481.2|205331.2|205456.4|205306.4|26
1634299460000|2021-10-15 12:04:20|205458.3|205308.3|205456.6|205306.6|205458.3|205308.3|205453.5|205303.5|15
1634299470000|2021-10-15 12:04:30|205456.8|205306.8|205458.6|205308.6|205462|205312|205455.4|205305.4|18
1634299480000|2021-10-15 12:04:40|205458.2|205308.2|205463.5|205313.5|205466.4|205316.4|205453.2|205303.2|24
1634299490000|2021-10-15 12:04:50|205464.7|205314.7|205459.9|205309.9|205465.9|205315.9|205455.9|205305.9|31
1634299500000|2021-10-15 12:05:00|205458.8|205308.8|205459.8|205309.8|205460.3|205310.3|205453.4|205303.4|24
1634299510000|2021-10-15 12:05:10|205460.3|205310.3|205458.2|205308.2|205462.4|205312.4|205456.7|205306.7|24
1634299520000|2021-10-15 12:05:20|205458.3|205308.3|205454.2|205304.2|205458.3|205308.3|205452.5|205302.5|34
1634299530000|2021-10-15 12:05:30|205456|205306|205458.6|205308.6|205459.1|205309.1|205453.7|205303.7|22
1634299540000|2021-10-15 12:05:40|205457.1|205307.1|205451.4|205301.4|205457.5|205307.5|205447.4|205297.4|25
1634299550000|2021-10-15 12:05:50|205452|205302|205451.1|205301.1|205455.1|205305.1|205449.9|205299.9|27
1634299560000|2021-10-15 12:06:00|205449.9|205299.9|205378.8|205228.8|205454.4|205304.4|205326.7|205222|33
1634299570000|2021-10-15 12:06:10|205407.7|205257.7|205405.1|205255.1|205407.7|205257.7|205398.7|205248.7|34
1634299580000|2021-10-15 12:06:20|205406.2|205256.2|205413.2|205263.2|205414.4|205264.4|205399.7|205249.7|34
1634299590000|2021-10-15 12:06:30|205413.9|205263.9|205433.7|205283.7|205434.8|205284.8|205412.8|205262.8|24
1634299600000|2021-10-15 12:06:40|205387|205337|205462|205312|205462|205337.1|205384.6|205283.6|25
1634299610000|2021-10-15 12:06:50|205473.2|205323.2|205472.9|205322.9|205498.9|205348.9|205470|205320|38
1634299620000|2021-10-15 12:07:00|205473.2|205323.2|205478.2|205328.2|205478.2|205328.2|205472.8|205322.8|26
1634299630000|2021-10-15 12:07:10|205476.7|205326.7|205480.3|205330.3|205480.3|205330.3|205473.4|205323.4|32
1634299640000|2021-10-15 12:07:20|205479|205329|205493.2|205343.2|205493.2|205343.2|205477.2|205327.2|33
1634299650000|2021-10-15 12:07:30|205495.7|205345.7|205561.5|205411.5|205562.9|205412.9|205492.6|205342.6|33
1634299660000|2021-10-15 12:07:40|205561.7|205411.7|205559|205409|205562.4|205412.4|205555.7|205405.7|19
1634299670000|2021-10-15 12:07:50|205558.8|205408.8|205633.2|205483.2|205633.2|205483.2|205550|205400|30
1634299680000|2021-10-15 12:08:00|205664.4|205514.4|205765.9|205615.9|205775.9|205625.9|205664.4|205514.4|35
1634299690000|2021-10-15 12:08:10|205770.8|205620.8|205666.5|205516.5|205770.8|205620.8|205665.9|205515.9|35
1634299700000|2021-10-15 12:08:20|205666.7|205516.7|205665.4|205515.4|205667.7|205517.7|205657.4|205507.4|27
1634299710000|2021-10-15 12:08:30|205665|205515|205664.3|205514.3|205667.8|205517.8|205661.2|205511.2|24
1634299720000|2021-10-15 12:08:40|205663.1|205513.1|205664.2|205514.2|205667.6|205517.6|205663.1|205513.1|25
1634299730000|2021-10-15 12:08:50|205681.2|205531.2|205707.2|205557.2|205712.8|205562.8|205681.2|205531.2|25
1634299740000|2021-10-15 12:09:00|205706|205556|205681.4|205531.4|205709.2|205559.2|205676.7|205526.7|26
1634299750000|2021-10-15 12:09:10|205681.6|205531.6|205674.4|205524.4|205682.6|205532.6|205662.5|205512.5|27
1634299760000|2021-10-15 12:09:20|205672.4|205522.4|205672.4|205522.4|205675|205525|205665.5|205515.5|29
1634299770000|2021-10-15 12:09:30|205671.6|205521.6|205667.2|205517.2|205674.2|205524.2|205666.2|205516.2|26
1634299780000|2021-10-15 12:09:40|205670|205520|205648.1|205498.1|205674.3|205524.3|205647.2|205497.2|30
1634299790000|2021-10-15 12:09:50|205646.6|205496.6|205639.9|205489.9|205646.6|205496.6|205639.9|205489.9|26
1634299800000|2021-10-15 12:10:00|205640.2|205490.2|205652.4|205502.4|205656.7|205506.7|205640.2|205490.2|36
1634299810000|2021-10-15 12:10:10|205652|205502|205648|205498|205654.1|205504.1|205647.5|205497.5|24
1634299820000|2021-10-15 12:10:20|205648.2|205498.2|205645.8|205495.8|205649.1|205499.1|205643.8|205493.8|22
1634299830000|2021-10-15 12:10:30|205645.7|205495.7|205665.3|205515.3|205667.4|205517.4|205645.7|205495.7|29
1634299840000|2021-10-15 12:10:40|205665.4|205515.4|205661.8|205511.8|205667.2|205517.2|205661.4|205511.4|17
1634299850000|2021-10-15 12:10:50|205661.7|205511.7|205662.3|205512.3|205665.1|205515.1|205660.3|205510.3|18
1634299860000|2021-10-15 12:11:00|205662.9|205512.9|205640.8|205490.8|205662.9|205512.9|205639.2|205489.2|21
1634299870000|2021-10-15 12:11:10|205644.2|205494.2|205617.3|205467.3|205644.2|205494.2|205617|205467|32
1634299880000|2021-10-15 12:11:20|205617.9|205467.9|205619|205469|205620.9|205470.9|205617.9|205467.9|21
1634299890000|2021-10-15 12:11:30|205619.7|205469.7|205624|205474|205624.2|205474.2|205619.2|205469.2|23
1634299900000|2021-10-15 12:11:40|205623.8|205473.8|205633.8|205483.8|205636.6|205486.6|205623.8|205473.8|32
1634299910000|2021-10-15 12:11:50|205633.9|205483.9|205641.2|205491.2|205643.5|205493.5|205633.3|205483.3|35
1634299920000|2021-10-15 12:12:00|205641.8|205491.8|205658.7|205508.7|205666.4|205516.4|205640.2|205490.2|26
1634299930000|2021-10-15 12:12:10|205658.6|205508.6|205661.8|205511.8|205664.5|205558.6|205608.6|205508.6|27
1634299940000|2021-10-15 12:12:20|205661.2|205511.2|205662.9|205512.9|205662.9|205512.9|205659.1|205509.1|16
1634299950000|2021-10-15 12:12:30|205662.8|205512.8|205661.3|205511.3|205665.1|205515.1|205658.6|205508.6|17
1634299960000|2021-10-15 12:12:40|205660.1|205510.1|205663.8|205513.8|205665.1|205515.1|205660.1|205510.1|19
1634299970000|2021-10-15 12:12:50|205664.1|205514.1|205660.2|205510.2|205665.2|205515.2|205658.8|205508.8|26
1634299980000|2021-10-15 12:13:00|205660.6|205510.6|205660.8|205510.8|205664.1|205514.1|205659.3|205509.3|21
1634299990000|2021-10-15 12:13:10|205661|205511|205665.7|205515.7|205665.7|205515.7|205661|205511|20
1634300000000|2021-10-15 12:13:20|205664.5|205514.5|205666.6|205516.6|205667.1|205517.1|205662|205512|28
1634300010000|2021-10-15 12:13:30|205664.4|205514.4|205666|205516|205666.9|205516.9|205663.9|205513.9|27
1634300020000|2021-10-15 12:13:40|205666.1|205516.1|205712.6|205562.6|205713.1|205563.1|205662.6|205512.6|23
1634300030000|2021-10-15 12:13:50|205715.3|205565.3|205709.8|205559.8|205715.3|205609.6|205659.6|205556.2|27
1634300040000|2021-10-15 12:14:00|205710.4|205560.4|205708|205558|205710.4|205560.4|205706|205556|21
1634300050000|2021-10-15 12:14:10|205707.5|205557.5|205693.7|205543.7|205708|205558|205692.4|205542.4|20
1634300060000|2021-10-15 12:14:20|205693.1|205543.1|205696.6|205546.6|205698.1|205595.6|205645.6|205535.8|28
1634300070000|2021-10-15 12:14:30|205700.2|205550.2|205711.9|205561.9|205711.9|205561.9|205699.8|205549.8|30
1634300080000|2021-10-15 12:14:40|205712|205562|205799.8|205649.8|205802.4|205692.8|205707.6|205557.6|32
1634300090000|2021-10-15 12:14:50|205805|205655|205804.8|205654.8|205805|205655|205798.8|205648.8|27
1634300100000|2021-10-15 12:15:00|205801.3|205651.3|205800.6|205650.6|205803|205653|205799.2|205649.2|24
1634300110000|2021-10-15 12:15:10|205801.6|205651.6|205758.5|205608.5|205802.7|205652.7|205753.3|205603.3|25
1634300120000|2021-10-15 12:15:20|205757.4|205607.4|205761.9|205611.9|205766.6|205616.6|205756.8|205606.8|33
1634300130000|2021-10-15 12:15:30|205782.7|205632.7|205799|205649|205804.8|205654.8|205780.7|205630.7|29
1634300140000|2021-10-15 12:15:40|205797.9|205647.9|205764.7|205614.7|205797.9|205678.4|205728.4|205614.7|26
1634300150000|2021-10-15 12:15:50|205763.8|205613.8|205772.6|205622.6|205774.3|205624.3|205763.8|205613.8|31
1634300160000|2021-10-15 12:16:00|205772|205622|205777.7|205627.7|205778|205628|205768.7|205618.7|28
1634300170000|2021-10-15 12:16:10|205777.6|205627.6|205780|205630|205782.5|205632.5|205777.6|205627.6|30
1634300180000|2021-10-15 12:16:20|205779.7|205629.7|205792.4|205642.4|205798.1|205648.1|205778.7|205628.7|24
1634300190000|2021-10-15 12:16:30|205792.3|205642.3|205798.3|205648.3|205801|205651|205792.3|205642.3|20
1634300200000|2021-10-15 12:16:40|205798.5|205648.5|205806.2|205656.2|205806.2|205656.2|205798.5|205648.5|30
1634300210000|2021-10-15 12:16:50|205806.5|205656.5|205808|205658|205810.1|205660.1|205805.6|205655.6|28
1634300220000|2021-10-15 12:17:00|205809|205659|205892.1|205742.1|205893.6|205743.6|205809|205659|35
1634300230000|2021-10-15 12:17:10|205893.4|205743.4|205893.4|205743.4|205895.8|205745.8|205888.5|205738.5|28
1634300240000|2021-10-15 12:17:20|205890.2|205740.2|205887.4|205737.4|205894.5|205744.5|205887.4|205737.4|29
1634300250000|2021-10-15 12:17:30|205889.9|205739.9|205890.7|205740.7|205892.2|205742.2|205887.6|205737.6|28
1634300260000|2021-10-15 12:17:40|205890.4|205740.4|205883.9|205733.9|205894.4|205744.4|205883.9|205733.9|27
1634300270000|2021-10-15 12:17:50|205882.8|205732.8|205932.1|205782.1|205933.5|205806.4|205856.4|205732.8|30
1634300280000|2021-10-15 12:18:00|205939.3|205789.3|205930.9|205780.9|205941|205791|205914.8|205764.8|36
1634300290000|2021-10-15 12:18:10|205929.3|205779.3|205927.5|205777.5|205930.6|205780.6|205927.5|205777.5|28
1634300300000|2021-10-15 12:18:20|205927.9|205777.9|205898|205748|205928.5|205778.5|205891.4|205741.4|30
1634300310000|2021-10-15 12:18:30|205894.6|205744.6|205893.3|205743.3|205903.7|205753.7|205889.3|205739.3|32
1634300320000|2021-10-15 12:18:40|205893.9|205743.9|205901.7|205751.7|205903.1|205753.1|205893.3|205743.3|23
1634300330000|2021-10-15 12:18:50|205901.5|205751.5|205893.4|205743.4|205902|205752|205881|205731|31
1634300340000|2021-10-15 12:19:00|205893.2|205743.2|205882.2|205732.2|205894|205744|205881.5|205731.5|37
1634300350000|2021-10-15 12:19:10|205882.1|205732.1|205875.6|205725.6|205883.2|205733.2|205875.5|205725.5|20
1634300360000|2021-10-15 12:19:20|205874.5|205724.5|205877.2|205727.2|205883.2|205733.2|205874.5|205724.5|23
1634300370000|2021-10-15 12:19:30|205877.6|205727.6|205854.8|205704.8|205877.6|205727.6|205854.8|205704.8|31
1634300380000|2021-10-15 12:19:40|205854.9|205704.9|205861.1|205711.1|205868.2|205718.2|205854.9|205704.9|32
1634300390000|2021-10-15 12:19:50|205861.7|205711.7|205871.7|205721.7|205872.2|205722.2|205861.7|205711.7|28
1634300400000|2021-10-15 12:20:00|205864.4|205714.4|205852.8|205702.8|205864.4|205714.4|205845.4|205695.4|34
1634300410000|2021-10-15 12:20:10|205853.5|205703.5|205849.1|205699.1|205856.2|205706.2|205848.3|205698.3|34
1634300420000|2021-10-15 12:20:20|205850.6|205700.6|205926.1|205776.1|205926.8|205776.8|205850.6|205700.6|36
1634300430000|2021-10-15 12:20:30|205924|205774|205894.1|205744.1|205924|205774|205890.5|205740.5|33
1634300440000|2021-10-15 12:20:40|205893.9|205743.9|205894.2|205744.2|205894.5|205744.5|205873.3|205723.3|32
1634300450000|2021-10-15 12:20:50|205892.9|205742.9|205846.1|205796.1|205896.2|205796.1|205839.4|205736.2|31
1634300460000|2021-10-15 12:21:00|205892.5|205742.5|205886.6|205736.6|205896.2|205794.4|205843.3|205733.2|37
1634300470000|2021-10-15 12:21:10|205887|205737|205889|205739|205892|205787.4|205836.5|205736.9|34
1634300480000|2021-10-15 12:21:20|205886.2|205736.2|205930.8|205780.8|205932.1|205782.1|205884.3|205734.3|32
1634300490000|2021-10-15 12:21:30|205932|205782|205890.7|205740.7|205932|205782|205889.2|205739.2|37
1634300500000|2021-10-15 12:21:40|205888.8|205738.8|205886.1|205736.1|205891.7|205741.7|205880.7|205730.7|27
1634300510000|2021-10-15 12:21:50|205886.2|205736.2|205883.4|205733.4|205889.3|205739.3|205883.4|205733.4|25
1634300520000|2021-10-15 12:22:00|205883.2|205733.2|205880.7|205730.7|205883.9|205733.9|205879.4|205729.4|22
1634300530000|2021-10-15 12:22:10|205881|205731|205878|205728|205881|205731|205878|205728|11
1634300540000|2021-10-15 12:22:20|205878.4|205728.4|205854.4|205704.4|205878.4|205728.4|205853.5|205703.5|30
1634300550000|2021-10-15 12:22:30|205854.1|205704.1|205850.6|205700.6|205854.3|205704.3|205850.4|205700.4|29
1634300560000|2021-10-15 12:22:40|205850.5|205700.5|205844.6|205694.6|205851.2|205701.2|205844.3|205694.3|27
1634300570000|2021-10-15 12:22:50|205845.1|205695.1|205841.6|205691.6|205849.1|205699.1|205839.5|205689.5|30
1634300580000|2021-10-15 12:23:00|205842.4|205692.4|205838.9|205688.9|205846.7|205696.7|205838.9|205688.9|28
1634300590000|2021-10-15 12:23:10|205837.3|205687.3|205831.7|205681.7|205837.3|205687.3|205828.3|205678.3|21
1634300600000|2021-10-15 12:23:20|205831.8|205681.8|205831|205681|205832.3|205682.3|205830|205680|19
1634300610000|2021-10-15 12:23:30|205832.4|205682.4|205821.4|205671.4|205834.2|205684.2|205818.5|205668.5|27
1634300620000|2021-10-15 12:23:40|205823|205673|205842.9|205692.9|205843.7|205693.7|205815.9|205665.9|36
1634300630000|2021-10-15 12:23:50|205842.7|205692.7|205843.5|205693.5|205845.7|205695.7|205837.7|205687.7|32
1634300640000|2021-10-15 12:24:00|205845.8|205695.8|205889.4|205739.4|205889.4|205739.4|205841.8|205691.8|23
1634300650000|2021-10-15 12:24:10|205895.5|205745.5|205893.1|205743.1|205899.3|205749.3|205883.7|205733.7|35
1634300660000|2021-10-15 12:24:20|205894.4|205744.4|205886|205736|205895.1|205745.1|205879.1|205729.1|31
1634300670000|2021-10-15 12:24:30|205889.1|205739.1|205886.2|205736.2|205893.5|205743.5|205885.2|205735.2|29
1634300680000|2021-10-15 12:24:40|205886.5|205736.5|205847.9|205797.9|205900.1|205798.1|205847.9|205732.8|37
1634300690000|2021-10-15 12:24:50|205911.1|205761.1|205921.3|205771.3|205932.4|205782.4|205909.8|205759.8|30
1634300700000|2021-10-15 12:25:00|205924.5|205774.5|205916.4|205766.4|205929.7|205779.7|205911.7|205761.7|38
1634300710000|2021-10-15 12:25:10|205916.7|205766.7|205916.2|205766.2|205917.4|205767.4|205913.7|205763.7|27
1634300720000|2021-10-15 12:25:20|205915.9|205765.9|205917.6|205767.6|205920.6|205770.6|205914.6|205764.6|32
1634300730000|2021-10-15 12:25:30|205917.8|205767.8|205915.8|205765.8|205918.5|205768.5|205914.7|205764.7|25
1634300740000|2021-10-15 12:25:40|205915.5|205765.5|205914.6|205764.6|205916.5|205766.5|205913.6|205763.6|22
1634300750000|2021-10-15 12:25:50|205914.9|205764.9|205913.8|205763.8|205919|205769|205913.2|205763.2|19
1634300760000|2021-10-15 12:26:00|205912.8|205762.8|205909.9|205759.9|205917.6|205767.6|205908.4|205758.4|25
1634300770000|2021-10-15 12:26:10|205911.5|205761.5|205913.6|205763.6|205917|205767|205908.4|205758.4|21
1634300780000|2021-10-15 12:26:20|205913.7|205763.7|205913.8|205763.8|205915.8|205765.8|205913.7|205763.7|13
1634300790000|2021-10-15 12:26:30|205913.7|205763.7|205934.5|205784.5|205935.4|205830.4|205880.4|205762.9|16
1634300800000|2021-10-15 12:26:40|205934.2|205784.2|205930|205780|205934.2|205784.2|205927.7|205777.7|21
1634300810000|2021-10-15 12:26:50|205929.1|205779.1|205926.1|205776.1|205929.1|205779.1|205924.9|205774.9|26
1634300820000|2021-10-15 12:27:00|205927|205777|205928.5|205778.5|205929.3|205779.3|205925.7|205775.7|27
1634300830000|2021-10-15 12:27:10|205929.9|205779.9|205933.2|205783.2|205934.8|205784.8|205928.9|205778.9|27
1634300840000|2021-10-15 12:27:20|205932.7|205782.7|205930.1|205780.1|205932.9|205782.9|205930.1|205780.1|19
1634300850000|2021-10-15 12:27:30|205929.9|205779.9|205954.1|205804.1|205957.3|205807.3|205928.6|205778.6|34
1634300860000|2021-10-15 12:27:40|205953.9|205803.9|205957.7|205807.7|205960.5|205810.5|205953.3|205803.3|27
1634300870000|2021-10-15 12:27:50|205957.1|205807.1|205957.7|205807.7|205957.7|205807.7|205955.2|205805.2|15
1634300880000|2021-10-15 12:28:00|205955.6|205805.6|205955.5|205805.5|205955.7|205805.7|205954.6|205804.6|8
1634300890000|2021-10-15 12:28:10|205955.6|205805.6|205958.2|205808.2|205958.2|205808.2|205955.6|205805.6|8
1634300900000|2021-10-15 12:28:20|205955.7|205805.7|205957|205807|205958.7|205808.7|205955.7|205805.7|14
1634300910000|2021-10-15 12:28:30|205956.1|205806.1|205957.3|205807.3|205957.9|205807.9|205954.9|205804.9|19
1634300920000|2021-10-15 12:28:40|205955.8|205805.8|205954.4|205804.4|205958|205808|205954.4|205804.4|20
1634300930000|2021-10-15 12:28:50|205922.4|205772.4|205915|205765|205932.2|205782.2|205915|205765|37
1634300940000|2021-10-15 12:29:00|205910.5|205760.5|205900|205750|205921.3|205771.3|205897.9|205747.9|33
1634300950000|2021-10-15 12:29:10|205900.4|205750.4|205902|205752|205904.2|205754.2|205898.3|205748.3|29
1634300960000|2021-10-15 12:29:20|205900.7|205750.7|205882.1|205732.1|205900.7|205750.7|205879|205729|29
1634300970000|2021-10-15 12:29:30|205881.5|205731.5|205874|205724|205901.9|205751.9|205874|205724|32
1634300980000|2021-10-15 12:29:40|205875.5|205725.5|205883.5|205733.5|205894.5|205744.5|205872.8|205722.8|32
1634300990000|2021-10-15 12:29:50|205881.5|205731.5|205911.3|205761.3|205911.6|205761.6|205881.5|205731.5|28
1634301000000|2021-10-15 12:30:00|205919.9|205769.9|205930.5|205780.5|205953.8|205803.8|205919.9|205769.9|40
1634301010000|2021-10-15 12:30:10|205927.6|205777.6|205955|205805|205955|205805|205917.4|205767.4|38
1634301020000|2021-10-15 12:30:20|205957|205807|205959.9|205809.9|205959.9|205809.9|205932|205782|36
1634301030000|2021-10-15 12:30:30|205955.5|205805.5|205956.6|205806.6|205960.1|205810.1|205954|205804|30
1634301040000|2021-10-15 12:30:40|205957.6|205807.6|206048.5|205898.5|206052.8|205902.8|205957.6|205807.6|38
1634301050000|2021-10-15 12:30:50|206050.4|205900.4|206015.2|205865.2|206050.8|205900.8|206010.6|205860.6|35
1634301060000|2021-10-15 12:31:00|206011.1|205861.1|205999.2|205849.2|206035.8|205885.8|205975.5|205825.5|38
1634301070000|2021-10-15 12:31:10|206002.2|205852.2|205965.2|205815.2|206002.2|205852.2|205959|205809|38
1634301080000|2021-10-15 12:31:20|205962.3|205812.3|205932.2|205782.2|205965.6|205815.6|205924.9|205774.9|36
1634301090000|2021-10-15 12:31:30|205930.6|205780.6|205871.9|205721.9|205930.6|205780.6|205871.9|205721.9|36
1634301100000|2021-10-15 12:31:40|205872.2|205722.2|205865.5|205715.5|205872.2|205722.2|205860.6|205710.6|25
1634301110000|2021-10-15 12:31:50|205865.3|205715.3|205913.3|205763.3|205915.5|205765.5|205863.9|205713.9|26
1634301120000|2021-10-15 12:32:00|205912.5|205762.5|205960.5|205810.5|205960.5|205810.5|205912.5|205762.5|34
1634301130000|2021-10-15 12:32:10|205961|205811|205947.5|205797.5|205964|205814|205947.5|205797.5|31
1634301140000|2021-10-15 12:32:20|205947|205797|205926.4|205776.4|205947|205797|205922.3|205772.3|32
1634301150000|2021-10-15 12:32:30|205926.3|205776.3|205928.8|205778.8|205929.7|205779.7|205924|205774|26
1634301160000|2021-10-15 12:32:40|205928.9|205778.9|205924.1|205774.1|205931.5|205781.5|205923.9|205773.9|29
1634301170000|2021-10-15 12:32:50|205912.3|205762.3|205877.6|205727.6|205913.4|205763.4|205875.5|205725.5|31
1634301180000|2021-10-15 12:33:00|205881.4|205731.4|205917.4|205767.4|205920.4|205770.4|205872.3|205722.3|38
1634301190000|2021-10-15 12:33:10|205915.8|205765.8|205878.4|205728.4|205916.5|205766.5|205875.9|205725.9|31
1634301200000|2021-10-15 12:33:20|205870.5|205720.5|205902.5|205752.5|205918.3|205768.3|205870.5|205720.5|35
1634301210000|2021-10-15 12:33:30|205902.4|205752.4|205907.9|205757.9|205911.3|205761.3|205884.9|205734.9|39
1634301220000|2021-10-15 12:33:40|205910.5|205760.5|205912.1|205762.1|205913|205799.5|205846.7|205743.7|33
1634301230000|2021-10-15 12:33:50|205911|205761|205934.1|205784.1|205934.1|205833.4|205861.3|205745.7|37
1634301240000|2021-10-15 12:34:00|205935.1|205785.1|205903.9|205753.9|205935.1|205834.2|205883|205753.5|36
1634301250000|2021-10-15 12:34:10|205901.2|205751.2|205876.2|205726.2|205916.6|205766.6|205876.2|205726.2|38
1634301260000|2021-10-15 12:34:20|205879.7|205729.7|205867.7|205717.7|205880.9|205730.9|205867.7|205717.7|38
1634301270000|2021-10-15 12:34:30|205842.6|205692.6|205831.8|205681.8|205844.4|205694.4|205828.5|205678.5|38
1634301280000|2021-10-15 12:34:40|205832|205682|205835.4|205685.4|205839.6|205689.6|205829.1|205679.1|27
1634301290000|2021-10-15 12:34:50|205833.6|205683.6|205832.3|205682.3|205835.9|205734.4|205782.5|205674.8|33
1634301300000|2021-10-15 12:35:00|205834.1|205684.1|205831.6|205681.6|205839.4|205689.4|205830.3|205680.3|26
1634301310000|2021-10-15 12:35:10|205829.9|205679.9|205834.4|205684.4|205836.1|205686.1|205822.9|205672.9|29
1634301320000|2021-10-15 12:35:20|205834.1|205684.1|205822.4|205672.4|205834.2|205684.2|205822.1|205672.1|30
1634301330000|2021-10-15 12:35:30|205822.5|205672.5|205806.4|205656.4|205823.7|205673.7|205805.3|205655.3|35
1634301340000|2021-10-15 12:35:40|205801.3|205651.3|205795.5|205645.5|205813.3|205663.3|205795.5|205645.5|36
1634301350000|2021-10-15 12:35:50|205794.3|205644.3|205782.7|205632.7|205796.9|205646.9|205782.7|205632.7|34
1634301360000|2021-10-15 12:36:00|205783.1|205633.1|205753.2|205603.2|205796.8|205646.8|205752.3|205602.3|37
1634301370000|2021-10-15 12:36:10|205755.3|205605.3|205748.8|205598.8|205755.3|205605.3|205744.9|205594.9|35
1634301380000|2021-10-15 12:36:20|205749|205599|205751.8|205601.8|205751.9|205601.9|205742.5|205592.5|35
1634301390000|2021-10-15 12:36:30|205754.1|205604.1|205742.6|205592.6|205754.3|205604.3|205737.7|205587.7|33
1634301400000|2021-10-15 12:36:40|205741.4|205591.4|205733.5|205583.5|205741.9|205591.9|205733.5|205583.5|32
1634301410000|2021-10-15 12:36:50|205734.1|205584.1|205736.9|205586.9|205739.9|205589.9|205734.1|205584.1|30
1634301420000|2021-10-15 12:37:00|205738.2|205588.2|205742.3|205592.3|205746.7|205596.7|205738.2|205588.2|28
1634301430000|2021-10-15 12:37:10|205742.7|205592.7|205717.5|205567.5|205743.4|205620.7|205668.1|205563.9|31
1634301440000|2021-10-15 12:37:20|205712.5|205562.5|205712.9|205562.9|205715.8|205615.6|205661.2|205554.1|32
1634301450000|2021-10-15 12:37:30|205714|205564|205709.4|205559.4|205723|205573|205701.6|205551.6|37
1634301460000|2021-10-15 12:37:40|205709.9|205559.9|205712.9|205562.9|205713.4|205563.4|205707.5|205557.5|35
1634301470000|2021-10-15 12:37:50|205709.3|205559.3|205716.6|205566.6|205722.3|205572.3|205709.3|205559.3|29
1634301480000|2021-10-15 12:38:00|205714.2|205564.2|205708.8|205558.8|205717.5|205567.5|205704.7|205554.7|35
1634301490000|2021-10-15 12:38:10|205710.6|205560.6|205716|205566|205720|205570|205709.2|205559.2|32
1634301500000|2021-10-15 12:38:20|205716.5|205566.5|205716.6|205566.6|205717.3|205567.3|205714.1|205564.1|30
1634301510000|2021-10-15 12:38:30|205715.8|205565.8|205720.2|205570.2|205724.1|205614.8|205658.2|205564.7|34
1634301520000|2021-10-15 12:38:40|205720.3|205570.3|205668.2|205618.2|205724.1|205621.1|205664.3|205564.1|33
1634301530000|2021-10-15 12:38:50|205668.6|205618.6|205714.1|205564.1|205718.6|205618.6|205666.3|205561.7|33
1634301540000|2021-10-15 12:39:00|205714.6|205564.6|205705.6|205555.6|205717.9|205616.7|205665.8|205554.8|28
1634301550000|2021-10-15 12:39:10|205655.5|205605.5|205703.3|205553.3|205705.5|205605.5|205653.3|205550.6|32
1634301560000|2021-10-15 12:39:20|205703.2|205553.2|205713.6|205563.6|205716.8|205566.8|205703.2|205553.2|35
1634301570000|2021-10-15 12:39:30|205713.8|205563.8|205712.5|205562.5|205717.6|205567.6|205711.6|205561.6|36
1634301580000|2021-10-15 12:39:40|205713.2|205563.2|205704.5|205554.5|205714|205613.6|205662.7|205544.4|34
1634301590000|2021-10-15 12:39:50|205702.7|205552.7|205695.8|205545.8|205702.7|205552.7|205693.5|205543.5|28
1634301600000|2021-10-15 12:40:00|205696|205546|205690.7|205540.7|205705.7|205555.7|205690.7|205540.7|32
1634301610000|2021-10-15 12:40:10|205689.2|205539.2|205699.1|205549.1|205700.1|205601.1|205645.8|205538.3|35
1634301620000|2021-10-15 12:40:20|205698.2|205548.2|205701.7|205551.7|205702.4|205552.4|205694.2|205544.2|26
1634301630000|2021-10-15 12:40:30|205700.8|205550.8|205704.5|205554.5|205709.6|205559.6|205700.6|205550.6|31
1634301640000|2021-10-15 12:40:40|205705.3|205555.3|205704.7|205554.7|205707.5|205557.5|205703.4|205553.4|31
1634301650000|2021-10-15 12:40:50|205705.5|205555.5|205707.9|205557.9|205712.3|205610.8|205659.9|205554.3|33
1634301660000|2021-10-15 12:41:00|205706.5|205556.5|205761.3|205611.3|205775.5|205625.5|205706.1|205556.1|36
1634301670000|2021-10-15 12:41:10|205767.5|205617.5|205762.2|205612.2|205781.7|205631.7|205749.2|205599.2|39
1634301680000|2021-10-15 12:41:20|205761.8|205611.8|205752.3|205602.3|205767.4|205617.4|205748.4|205598.4|36
1634301690000|2021-10-15 12:41:30|205747|205597|205741.9|205591.9|205748.4|205598.4|205738|205588|38
1634301700000|2021-10-15 12:41:40|205742.1|205592.1|205744.2|205594.2|205754.6|205604.6|205740.6|205590.6|28
1634301710000|2021-10-15 12:41:50|205744.9|205594.9|205740.2|205590.2|205746|205596|205736|205586|28
1634301720000|2021-10-15 12:42:00|205741.5|205591.5|205747.7|205597.7|205747.8|205597.8|205740.6|205590.6|28
1634301730000|2021-10-15 12:42:10|205748.4|205598.4|205778.9|205628.9|205785.1|205635.1|205745.8|205595.8|25
1634301740000|2021-10-15 12:42:20|205779.1|205629.1|205782|205632|205783.8|205633.8|205743.6|205593.6|38
1634301750000|2021-10-15 12:42:30|205783.5|205633.5|205776.9|205626.9|205786.7|205636.7|205766.9|205616.9|36
1634301760000|2021-10-15 12:42:40|205776.8|205626.8|205747.8|205597.8|205782.7|205632.7|205743.9|205593.9|36
1634301770000|2021-10-15 12:42:50|205742.5|205592.5|205741.7|205591.7|205747.4|205597.4|205739.1|205589.1|37
1634301780000|2021-10-15 12:43:00|205743|205593|205743.4|205593.4|205747.9|205597.9|205741.2|205591.2|36
1634301790000|2021-10-15 12:43:10|205743.2|205593.2|205733.3|205583.3|205745.2|205595.2|205731.8|205581.8|36
1634301800000|2021-10-15 12:43:20|205732.7|205582.7|205732|205582|205735.4|205585.4|205729.8|205579.8|31
1634301810000|2021-10-15 12:43:30|205729.2|205579.2|205734|205584|205737.3|205587.3|205728.2|205578.2|31
1634301820000|2021-10-15 12:43:40|205733|205583|205726.4|205576.4|205739.5|205637.7|205687.7|205574.2|30
1634301830000|2021-10-15 12:43:50|205728|205578|205736.1|205586.1|205742.7|205592.7|205728|205578|38
1634301840000|2021-10-15 12:44:00|205734.2|205584.2|205715.5|205565.5|205735.7|205585.7|205714.3|205564.3|38
1634301850000|2021-10-15 12:44:10|205715.4|205565.4|205714.6|205564.6|205717.7|205567.7|205714.1|205564.1|29
1634301860000|2021-10-15 12:44:20|205717.2|205567.2|205733.6|205583.6|205733.6|205583.6|205714.9|205564.9|39
1634301870000|2021-10-15 12:44:30|205734.7|205584.7|205729.6|205579.6|205737.4|205587.4|205729.2|205579.2|32
1634301880000|2021-10-15 12:44:40|205729.4|205579.4|205695.2|205545.2|205729.4|205620.7|205670.7|205543.8|35
1634301890000|2021-10-15 12:44:50|205694.9|205544.9|205648.4|205498.4|205696|205546|205644.3|205494.3|38
1634301900000|2021-10-15 12:45:00|205645.5|205495.5|205640.6|205490.6|205646.1|205496.1|205640|205490|36
1634301910000|2021-10-15 12:45:10|205641.4|205491.4|205657.9|205507.9|205658.6|205560|205595.5|205491.1|36
1634301920000|2021-10-15 12:45:20|205656.8|205506.8|205653.5|205503.5|205662.2|205512.2|205652.2|205502.2|31
1634301930000|2021-10-15 12:45:30|205652.3|205502.3|205656.7|205506.7|205660.2|205510.2|205652.1|205502.1|37
1634301940000|2021-10-15 12:45:40|205655.9|205505.9|205655.7|205505.7|205660.2|205510.2|205654.9|205504.9|39
1634301950000|2021-10-15 12:45:50|205655.4|205505.4|205632.2|205482.2|205657.7|205558|205602.4|205480.7|35
1634301960000|2021-10-15 12:46:00|205631.8|205481.8|205631.6|205481.6|205640.1|205535.5|205584.6|205480.8|35
1634301970000|2021-10-15 12:46:10|205632.9|205482.9|205617.7|205567.7|205667.9|205569.4|205615.5|205481.3|35
1634301980000|2021-10-15 12:46:20|205670.4|205520.4|205673|205523|205673|205523|205662.3|205512.3|38
1634301990000|2021-10-15 12:46:30|205670.6|205520.6|205633.8|205583.8|205678.7|205583.8|205630.1|205520.6|32
1634302000000|2021-10-15 12:46:40|205699.4|205549.4|205691.8|205541.8|205703.5|205553.5|205690.7|205540.7|34
1634302010000|2021-10-15 12:46:50|205691.2|205541.2|205690.4|205540.4|205696.4|205546.4|205690.1|205540.1|34
1634302020000|2021-10-15 12:47:00|205690.9|205540.9|205648.6|205498.6|205698.5|205548.5|205648.1|205498.1|34
1634302030000|2021-10-15 12:47:10|205650.5|205500.5|205650.2|205500.2|205650.8|205500.8|205647.1|205497.1|26
1634302040000|2021-10-15 12:47:20|205650.4|205500.4|205645.2|205495.2|205650.7|205500.7|205641.3|205491.3|30
1634302050000|2021-10-15 12:47:30|205647.2|205497.2|205639.7|205489.7|205648.4|205498.4|205639.7|205489.7|28
1634302060000|2021-10-15 12:47:40|205640.3|205490.3|205582.7|205432.7|205647|205497|205582.7|205432.7|31
1634302070000|2021-10-15 12:47:50|205580.7|205430.7|205556.8|205406.8|205580.7|205477.7|205508.5|205397.6|37
1634302080000|2021-10-15 12:48:00|205556|205406|205541.2|205391.2|205556.6|205406.6|205540.4|205390.4|31
1634302090000|2021-10-15 12:48:10|205541.4|205391.4|205570.3|205420.3|205572.2|205422.2|205541.2|205391.2|26
1634302100000|2021-10-15 12:48:20|205569.4|205419.4|205563.2|205413.2|205573.9|205423.9|205561.1|205411.1|30
1634302110000|2021-10-15 12:48:30|205563.3|205413.3|205566|205416|205567.8|205417.8|205562.8|205412.8|27
1634302120000|2021-10-15 12:48:40|205567|205417|205622.6|205472.6|205622.6|205472.6|205567|205417|34
1634302130000|2021-10-15 12:48:50|205645.8|205495.8|205690.1|205540.1|205690.1|205540.1|205645.8|205495.8|34
1634302140000|2021-10-15 12:49:00|205694.4|205544.4|205706.7|205556.7|205708.8|205558.8|205693.4|205543.4|37
1634302150000|2021-10-15 12:49:10|205709|205559|205710.3|205560.3|205712.7|205562.7|205706.6|205556.6|26
1634302160000|2021-10-15 12:49:20|205707.1|205557.1|205701.5|205551.5|205710.9|205560.9|205699.3|205549.3|37
1634302170000|2021-10-15 12:49:30|205700.7|205550.7|205704|205554|205705.3|205555.3|205698.7|205548.7|34
1634302180000|2021-10-15 12:49:40|205703.8|205553.8|205706.5|205556.5|205709.3|205559.3|205702.6|205552.6|30
1634302190000|2021-10-15 12:49:50|205710.6|205560.6|205698.2|205548.2|205710.6|205560.6|205697.6|205547.6|37
1634302200000|2021-10-15 12:50:00|205701.4|205551.4|205699.2|205549.2|205709.1|205559.1|205696.2|205546.2|38
1634302210000|2021-10-15 12:50:10|205701.6|205551.6|205701|205551|205708|205558|205699.7|205549.7|34
1634302220000|2021-10-15 12:50:20|205705.8|205555.8|205750.4|205600.4|205753.9|205603.9|205705.8|205555.8|35
1634302230000|2021-10-15 12:50:30|205769.2|205619.2|205787.3|205637.3|205797.6|205647.6|205769.2|205619.2|35
1634302240000|2021-10-15 12:50:40|205787.7|205637.7|205788.3|205638.3|205788.3|205638.3|205781.1|205631.1|33
1634302250000|2021-10-15 12:50:50|205790.9|205640.9|205831.9|205681.9|205832.1|205682.1|205789.2|205639.2|29
1634302260000|2021-10-15 12:51:00|205833.3|205683.3|205791.8|205641.8|205834.5|205684.5|205789.4|205639.4|31
1634302270000|2021-10-15 12:51:10|205788.8|205638.8|205764.1|205614.1|205788.8|205638.8|205740.5|205590.5|32
1634302280000|2021-10-15 12:51:20|205770.2|205620.2|205765|205615|205774.5|205624.5|205746.6|205596.6|38
1634302290000|2021-10-15 12:51:30|205765.2|205615.2|205788.2|205638.2|205788.6|205687.1|205737.1|205615.1|34
1634302300000|2021-10-15 12:51:40|205788.4|205638.4|205782|205632|205788.4|205638.4|205779.4|205629.4|23
1634302310000|2021-10-15 12:51:50|205781.9|205631.9|205746|205596|205782.4|205632.4|205745.9|205595.9|27
1634302320000|2021-10-15 12:52:00|205745.9|205595.9|205764.6|205614.6|205776.1|205626.1|205745.9|205595.9|39
1634302330000|2021-10-15 12:52:10|205763.8|205613.8|205773.8|205623.8|205780.7|205630.7|205763.8|205613.8|28
1634302340000|2021-10-15 12:52:20|205771.1|205621.1|205734.7|205684.7|205786|205684.7|205731.6|205615.1|37
1634302350000|2021-10-15 12:52:30|205734.4|205684.4|205740|205690|205800.1|205690.2|205733|205624.5|37
1634302360000|2021-10-15 12:52:40|205792|205642|205783.6|205633.6|205800.1|205650.1|205782.1|205632.1|33
1634302370000|2021-10-15 12:52:50|205786|205636|205786.6|205636.6|205788.7|205638.7|205786|205636|30
1634302380000|2021-10-15 12:53:00|205786.8|205636.8|205789|205639|205793.5|205687.4|205737.4|205636.5|32
1634302390000|2021-10-15 12:53:10|205788.7|205638.7|205795|205645|205796|205646|205787.8|205637.8|26
1634302400000|2021-10-15 12:53:20|205793.1|205643.1|205838.7|205688.7|205839.2|205689.2|205792.2|205642.2|29
1634302410000|2021-10-15 12:53:30|205839.9|205689.9|205858.2|205708.2|205863|205713|205837|205687|39
1634302420000|2021-10-15 12:53:40|205858|205708|205863.5|205713.5|205871.8|205721.8|205858|205708|32
1634302430000|2021-10-15 12:53:50|205864.5|205714.5|205864.9|205714.9|205866.2|205716.2|205860.8|205710.8|30
1634302440000|2021-10-15 12:54:00|205864.2|205714.2|205839.2|205689.2|205864.5|205714.5|205839.2|205689.2|25
1634302450000|2021-10-15 12:54:10|205838.8|205688.8|205848.8|205698.8|205852.2|205702.2|205838.5|205688.5|32
1634302460000|2021-10-15 12:54:20|205858.6|205708.6|205857.5|205707.5|205862.1|205712.1|205857.5|205707.5|28
1634302470000|2021-10-15 12:54:30|205856.4|205706.4|205875.1|205725.1|205877|205727|205856.4|205706.4|31
1634302480000|2021-10-15 12:54:40|205874.9|205724.9|205871.2|205721.2|205878.4|205728.4|205869.1|205719.1|26
1634302490000|2021-10-15 12:54:50|205872.4|205722.4|205873.3|205723.3|205873.9|205723.9|205871.8|205721.8|25
1634302500000|2021-10-15 12:55:00|205873.1|205723.1|205907.9|205757.9|205910|205760|205873.1|205723.1|33
1634302510000|2021-10-15 12:55:10|205907.7|205757.7|205940.4|205790.4|205946.8|205796.8|205907.7|205757.7|32
1634302520000|2021-10-15 12:55:20|205939.2|205789.2|205943.8|205793.8|205947.3|205797.3|205938.4|205788.4|32
1634302530000|2021-10-15 12:55:30|205944.9|205794.9|205953|205803|205954.5|205804.5|205942.7|205792.7|33
1634302540000|2021-10-15 12:55:40|205953.7|205803.7|205962.8|205812.8|205962.8|205812.8|205951.3|205801.3|35
1634302550000|2021-10-15 12:55:50|205961.3|205811.3|205958.8|205808.8|205966.8|205816.8|205957.8|205807.8|33
1634302560000|2021-10-15 12:56:00|205957.9|205807.9|205958.4|205808.4|205959|205809|205954|205804|29
1634302570000|2021-10-15 12:56:10|205958.2|205808.2|205959.1|205809.1|205984.5|205834.5|205957.8|205807.8|36
1634302580000|2021-10-15 12:56:20|205958.8|205808.8|205957.5|205807.5|205962.7|205812.7|205956.8|205806.8|35
1634302590000|2021-10-15 12:56:30|205968.4|205818.4|205984.5|205834.5|205992.1|205889.5|205936|205815.5|38
1634302600000|2021-10-15 12:56:40|205984.1|205834.1|205983.9|205833.9|205998.3|205848.3|205983.1|205833.1|38
1634302610000|2021-10-15 12:56:50|205983.6|205833.6|205988.8|205838.8|205995.4|205845.4|205983.6|205833.6|33
1634302620000|2021-10-15 12:57:00|205990.8|205840.8|205985.3|205835.3|205994.9|205844.9|205985.1|205835.1|35
1634302630000|2021-10-15 12:57:10|205986.6|205836.6|205991.4|205841.4|205991.6|205841.6|205986.2|205836.2|33
1634302640000|2021-10-15 12:57:20|205990|205840|205987.8|205837.8|206000.5|205850.5|205986.8|205836.8|30
1634302650000|2021-10-15 12:57:30|205988.4|205838.4|205989.6|205839.6|205990.8|205840.8|205987.3|205837.3|29
1634302660000|2021-10-15 12:57:40|205990|205840|205987.7|205837.7|205991.2|205841.2|205987.2|205837.2|29
1634302670000|2021-10-15 12:57:50|205988.1|205838.1|205918.9|205768.9|205988.1|205873|205918.9|205768.9|31
1634302680000|2021-10-15 12:58:00|205917.8|205767.8|205913.7|205763.7|205918.3|205768.3|205910.4|205760.4|36
1634302690000|2021-10-15 12:58:10|205912.1|205762.1|205936.4|205786.4|205939.3|205820.6|205870.6|205756.4|34
1634302700000|2021-10-15 12:58:20|205934|205784|205940.1|205790.1|205942|205792|205931.8|205781.8|30
1634302710000|2021-10-15 12:58:30|205939.1|205789.1|205942.5|205792.5|205945.6|205795.6|205936|205786|28
1634302720000|2021-10-15 12:58:40|205941.6|205791.6|205909.7|205759.7|205945|205795|205909.6|205759.6|32
1634302730000|2021-10-15 12:58:50|205908.2|205758.2|205926.4|205776.4|205946|205843.3|205893.3|205757.7|36
1634302740000|2021-10-15 12:59:00|205926.9|205776.9|205941.7|205791.7|205953.4|205803.4|205926.9|205776.9|33
1634302750000|2021-10-15 12:59:10|205946.9|205796.9|205958.7|205808.7|205958.7|205808.7|205939.9|205789.9|28
1634302760000|2021-10-15 12:59:20|205964.1|205814.1|205953.5|205803.5|205964.1|205814.1|205951.8|205801.8|28
1634302770000|2021-10-15 12:59:30|205954.3|205804.3|205985.4|205835.4|205986|205836|205954.2|205804.2|28
1634302780000|2021-10-15 12:59:40|205988.6|205838.6|205986.4|205836.4|205991.2|205841.2|205984.7|205834.7|23
1634302790000|2021-10-15 12:59:50|205986.5|205836.5|205984.8|205834.8|205992.8|205842.8|205981.2|205831.2|33
1634302800000|2021-10-15 13:00:00|205931|205881|205971|205821|205976.4|205883.2|205912.9|205808.8|37
1634302810000|2021-10-15 13:00:10|205971.2|205821.2|205971.4|205821.4|205974|205824|205967.4|205817.4|37
1634302820000|2021-10-15 13:00:20|205972.6|205822.6|205958.7|205808.7|205977.7|205827.7|205957.1|205807.1|35
1634302830000|2021-10-15 13:00:30|205940.7|205790.7|205910.4|205760.4|205942.4|205792.4|205909.2|205759.2|32
1634302840000|2021-10-15 13:00:40|205910.8|205760.8|205899.3|205749.3|205910.8|205760.8|205879.5|205729.5|37
1634302850000|2021-10-15 13:00:50|205899|205749|205898.7|205748.7|205936.1|205786.1|205897.8|205747.8|39
1634302860000|2021-10-15 13:01:00|205902|205752|205900.2|205750.2|205904.1|205754.1|205871|205721|39
1634302870000|2021-10-15 13:01:10|205899.3|205749.3|205894.4|205744.4|205900.5|205750.5|205894|205744|31
1634302880000|2021-10-15 13:01:20|205899.7|205749.7|205857.8|205707.8|205899.7|205749.7|205856.9|205706.9|29
1634302890000|2021-10-15 13:01:30|205856.5|205706.5|205855.8|205705.8|205875.8|205777.2|205824.4|205704.4|36
1634302900000|2021-10-15 13:01:40|205856.1|205706.1|205855.7|205705.7|205861.6|205711.6|205847.6|205697.6|40
1634302910000|2021-10-15 13:01:50|205855.6|205705.6|205865.7|205715.7|205867.9|205717.9|205852.4|205702.4|29
1634302920000|2021-10-15 13:02:00|205863.7|205713.7|205890.4|205740.4|205890.4|205740.4|205856.5|205706.5|38
1634302930000|2021-10-15 13:02:10|205891.7|205741.7|205895.7|205745.7|205901.3|205751.3|205891.4|205741.4|35
1634302940000|2021-10-15 13:02:20|205896.3|205746.3|205905.1|205755.1|205907|205757|205896.3|205746.3|32
1634302950000|2021-10-15 13:02:30|205905.3|205755.3|205833.3|205683.3|205905.9|205755.9|205833.3|205683.3|35
1634302960000|2021-10-15 13:02:40|205830.3|205680.3|205849|205699|205851.1|205701.1|205830.3|205680.3|35
1634302970000|2021-10-15 13:02:50|205848|205698|205850.6|205700.6|205862.8|205712.8|205846.3|205696.3|37
1634302980000|2021-10-15 13:03:00|205847|205697|205851.3|205701.3|205859.6|205709.6|205846.1|205696.1|33
1634302990000|2021-10-15 13:03:10|205842.8|205692.8|205780.7|205630.7|205845.9|205695.9|205780.7|205630.7|35
1634303000000|2021-10-15 13:03:20|205781.5|205631.5|205765.2|205615.2|205784.6|205634.6|205765.2|205615.2|38
1634303010000|2021-10-15 13:03:30|205765.7|205615.7|205760.3|205610.3|205765.8|205615.8|205743.1|205593.1|35
1634303020000|2021-10-15 13:03:40|205759.7|205609.7|205762.6|205612.6|205764.8|205614.8|205756.1|205606.1|33
1634303030000|2021-10-15 13:03:50|205763.8|205613.8|205837.2|205687.2|205841.3|205691.3|205763.5|205613.5|37
1634303040000|2021-10-15 13:04:00|205837.1|205687.1|205811.9|205661.9|205838.3|205722.5|205772.5|205660.7|38
1634303050000|2021-10-15 13:04:10|205814.5|205664.5|205771.5|205621.5|205815.9|205701.5|205751.5|205619.4|35
1634303060000|2021-10-15 13:04:20|205771.2|205621.2|205765.5|205615.5|205771.9|205621.9|205764.3|205614.3|28
1634303070000|2021-10-15 13:04:30|205764.9|205614.9|205773.9|205623.9|205775.2|205670.8|205720.8|205614.7|29
1634303080000|2021-10-15 13:04:40|205771.3|205621.3|205773.4|205623.4|205775.3|205625.3|205769.5|205619.5|34
1634303090000|2021-10-15 13:04:50|205772.4|205622.4|205774|205624|205775.9|205625.9|205767.8|205617.8|40
1634303100000|2021-10-15 13:05:00|205773.8|205623.8|205773.6|205623.6|205803.6|205653.6|205766.7|205616.7|36
1634303110000|2021-10-15 13:05:10|205774.1|205624.1|205791.8|205641.8|205806.4|205656.4|205774|205624|32
1634303120000|2021-10-15 13:05:20|205792.1|205642.1|205805.3|205655.3|205813.2|205663.2|205789.6|205639.6|35
1634303130000|2021-10-15 13:05:30|205806.1|205656.1|205779.5|205629.5|205806.6|205656.6|205771.7|205621.7|38
1634303140000|2021-10-15 13:05:40|205778.5|205628.5|205778.9|205628.9|205780.2|205630.2|205772.9|205622.9|33
1634303150000|2021-10-15 13:05:50|205776.9|205626.9|205799.9|205649.9|205828.3|205678.3|205772.1|205622.1|35
1634303160000|2021-10-15 13:06:00|205801.7|205651.7|205811.2|205661.2|205813.6|205663.6|205796.5|205646.5|36
1634303170000|2021-10-15 13:06:10|205811.1|205661.1|205819.8|205669.8|205823.8|205673.8|205811.1|205661.1|34
1634303180000|2021-10-15 13:06:20|205820.2|205670.2|205826.3|205676.3|205829.7|205679.7|205812.3|205662.3|27
1634303190000|2021-10-15 13:06:30|205825.3|205675.3|205822.4|205672.4|205825.3|205675.3|205817.1|205667.1|36
1634303200000|2021-10-15 13:06:40|205822.6|205672.6|205818.5|205668.5|205822.6|205672.6|205818.5|205668.5|34
1634303210000|2021-10-15 13:06:50|205819.2|205669.2|205819.6|205669.6|205821|205671|205793.5|205643.5|32
1634303220000|2021-10-15 13:07:00|205820|205670|205820.1|205670.1|205828|205723.5|205771.8|205668.7|30
1634303230000|2021-10-15 13:07:10|205820|205670|205822.6|205672.6|205822.6|205672.6|205818.5|205668.5|32
1634303240000|2021-10-15 13:07:20|205822.4|205672.4|205810.3|205660.3|205825.7|205675.7|205808.6|205658.6|27
1634303250000|2021-10-15 13:07:30|205810.4|205660.4|205827.8|205677.8|205827.8|205677.8|205807.2|205657.2|29
1634303260000|2021-10-15 13:07:40|205827.6|205677.6|205841.6|205691.6|205848.4|205698.4|205825.6|205675.6|29
1634303270000|2021-10-15 13:07:50|205841.9|205691.9|205843.9|205693.9|205844.2|205694.2|205841.9|205691.9|24
1634303280000|2021-10-15 13:08:00|205844.9|205694.9|205907.3|205757.3|205910.1|205760.1|205844.9|205694.9|34
1634303290000|2021-10-15 13:08:10|205906.7|205756.7|205906.7|205756.7|205910.2|205760.2|205906|205756|27
1634303300000|2021-10-15 13:08:20|205905.8|205755.8|205907.1|205757.1|205910.6|205760.6|205902.2|205752.2|27
1634303310000|2021-10-15 13:08:30|205907.4|205757.4|205890.1|205740.1|205909|205759|205888|205738|31
1634303320000|2021-10-15 13:08:40|205889|205739|205865.7|205715.7|205907.3|205757.3|205864.6|205714.6|36
1634303330000|2021-10-15 13:08:50|205869.9|205719.9|205882.7|205732.7|205883.9|205733.9|205866.1|205716.1|36
1634303340000|2021-10-15 13:09:00|205882.1|205732.1|205866.1|205716.1|205892.1|205742.1|205863.8|205713.8|30
1634303350000|2021-10-15 13:09:10|205865.3|205715.3|205869.5|205719.5|205869.5|205719.5|205864.4|205714.4|17
1634303360000|2021-10-15 13:09:20|205865.4|205715.4|205828.8|205678.8|205869.8|205719.8|205828.8|205678.8|32
1634303370000|2021-10-15 13:09:30|205830.1|205680.1|205816.6|205666.6|205830.1|205680.1|205809|205659|35
1634303380000|2021-10-15 13:09:40|205816.8|205666.8|205841.8|205691.8|205845|205695|205816.8|205666.8|36
1634303390000|2021-10-15 13:09:50|205841.9|205691.9|205847.4|205697.4|205849.5|205699.5|205841.1|205691.1|23
1634303400000|2021-10-15 13:10:00|205847.8|205697.8|205850.2|205700.2|205852.1|205702.1|205846.8|205696.8|26
1634303410000|2021-10-15 13:10:10|205850.4|205700.4|205866.8|205716.8|205889|205739|205849.8|205699.8|35
1634303420000|2021-10-15 13:10:20|205867.2|205717.2|205859.6|205709.6|205869.7|205719.7|205859.6|205709.6|26
1634303430000|2021-10-15 13:10:30|205860.4|205710.4|205864.5|205714.5|205865.1|205715.1|205850.4|205700.4|36
1634303440000|2021-10-15 13:10:40|205864.3|205714.3|205860.7|205710.7|205864.9|205714.9|205856.3|205706.3|26
1634303450000|2021-10-15 13:10:50|205860.3|205710.3|205862.8|205712.8|205863.7|205713.7|205859.5|205709.5|25
1634303460000|2021-10-15 13:11:00|205863.2|205713.2|205868.2|205718.2|205884|205734|205860.6|205710.6|28
1634303470000|2021-10-15 13:11:10|205861.8|205711.8|205854.6|205704.6|205878.6|205728.6|205853.3|205703.3|39
1634303480000|2021-10-15 13:11:20|205855.7|205705.7|205832.4|205682.4|205855.7|205705.7|205830.3|205680.3|39
1634303490000|2021-10-15 13:11:30|205832.7|205682.7|205808.8|205658.8|205833.6|205714.1|205764.1|205652|38
1634303500000|2021-10-15 13:11:40|205798.4|205648.4|205830|205680|205834.1|205684.1|205791.7|205641.7|38
1634303510000|2021-10-15 13:11:50|205831.6|205681.6|205826.7|205676.7|205842.5|205692.5|205825.1|205675.1|35
1634303520000|2021-10-15 13:12:00|205827.5|205677.5|205816.8|205666.8|205827.5|205677.5|205816.5|205666.5|37
1634303530000|2021-10-15 13:12:10|205819.4|205669.4|205847.2|205697.2|205849.2|205699.2|205819.4|205669.4|33
1634303540000|2021-10-15 13:12:20|205846.7|205696.7|205860.8|205710.8|205865.8|205715.8|205841|205691|29
1634303550000|2021-10-15 13:12:30|205861.4|205711.4|205853.8|205703.8|205861.5|205711.5|205851.2|205701.2|32
1634303560000|2021-10-15 13:12:40|205856|205706|205858.3|205708.3|205870.4|205759.3|205808.8|205706|38
1634303570000|2021-10-15 13:12:50|205857.1|205707.1|205858.2|205708.2|205860.1|205710.1|205856.9|205706.9|23
1634303580000|2021-10-15 13:13:00|205858.4|205708.4|205855.1|205705.1|205858.7|205708.7|205852.3|205702.3|33
1634303590000|2021-10-15 13:13:10|205854.6|205704.6|205859.6|205709.6|205862.9|205712.9|205854.2|205704.2|30
1634303600000|2021-10-15 13:13:20|205859.7|205709.7|205885.6|205735.6|205885.6|205735.6|205859.7|205709.7|37
1634303610000|2021-10-15 13:13:30|205887.1|205737.1|205931.9|205781.9|205931.9|205781.9|205879.6|205729.6|38
1634303620000|2021-10-15 13:13:40|205928.4|205778.4|205925.9|205775.9|205937.2|205826.6|205876.6|205775.9|34
1634303630000|2021-10-15 13:13:50|205927.8|205777.8|205927.9|205777.9|205927.9|205777.9|205916.9|205766.9|30
1634303640000|2021-10-15 13:14:00|205931.5|205781.5|205926.4|205776.4|205936.2|205786.2|205925.2|205775.2|34
1634303650000|2021-10-15 13:14:10|205926.7|205776.7|205910.2|205760.2|205932|205782|205906.3|205756.3|34
1634303660000|2021-10-15 13:14:20|205908.2|205758.2|205913.3|205763.3|205913.5|205763.5|205906.9|205756.9|27
1634303670000|2021-10-15 13:14:30|205910.8|205760.8|205922.9|205772.9|205932.6|205782.6|205908.2|205758.2|33
1634303680000|2021-10-15 13:14:40|205927.6|205777.6|205926.9|205776.9|205934.2|205830.3|205876.2|205775.1|37
1634303690000|2021-10-15 13:14:50|205926.1|205776.1|205903.7|205753.7|205932.8|205828.5|205877.3|205746.5|38
1634303700000|2021-10-15 13:15:00|205856.1|205806.1|205897.1|205747.1|205907.1|205806.1|205856.1|205742.1|24
1634303710000|2021-10-15 13:15:10|205897.9|205747.9|205875.5|205725.5|205902.8|205799.1|205849.1|205707.3|33
1634303720000|2021-10-15 13:15:20|205877|205727|205914.4|205764.4|205916.3|205766.3|205870.2|205720.2|36
1634303730000|2021-10-15 13:15:30|205907.5|205757.5|205881.8|205731.8|205918.5|205768.5|205881.8|205731.8|39
1634303740000|2021-10-15 13:15:40|205881.1|205731.1|205853.6|205703.6|205883.4|205733.4|205853.4|205703.4|29
1634303750000|2021-10-15 13:15:50|205853.7|205703.7|205836.2|205686.2|205856.7|205706.7|205836.2|205686.2|28
1634303760000|2021-10-15 13:16:00|205837.3|205687.3|205829.2|205679.2|205837.3|205687.3|205825.8|205675.8|30
1634303770000|2021-10-15 13:16:10|205828.1|205678.1|205831|205681|205835.2|205685.2|205825.8|205675.8|29
1634303780000|2021-10-15 13:16:20|205830.7|205680.7|205815.8|205665.8|205830.7|205680.7|205808.3|205658.3|33
1634303790000|2021-10-15 13:16:30|205810.9|205660.9|205810.2|205660.2|205814.2|205664.2|205804|205654|30
1634303800000|2021-10-15 13:16:40|205808.2|205658.2|205814.4|205664.4|205824.7|205674.7|205808.2|205658.2|25
1634303810000|2021-10-15 13:16:50|205810.3|205660.3|205789.9|205639.9|205816.5|205666.5|205789.3|205639.3|33
1634303820000|2021-10-15 13:17:00|205790.3|205640.3|205808.3|205658.3|205808.3|205701|205750.7|205639.8|29
1634303830000|2021-10-15 13:17:10|205807.3|205657.3|205807.8|205657.8|205808.6|205658.6|205803.9|205653.9|26
1634303840000|2021-10-15 13:17:20|205822.3|205672.3|205825.2|205675.2|205829.2|205679.2|205822.3|205672.3|35
1634303850000|2021-10-15 13:17:30|205823.6|205673.6|205812.8|205662.8|205824.2|205674.2|205808.2|205658.2|30
1634303860000|2021-10-15 13:17:40|205811.3|205661.3|205778.2|205628.2|205813.5|205663.5|205778.2|205628.2|34
1634303870000|2021-10-15 13:17:50|205775.6|205625.6|205756.6|205606.6|205777.8|205679.5|205729.5|205603.6|31
1634303880000|2021-10-15 13:18:00|205756.7|205606.7|205731.3|205581.3|205758.4|205645.2|205695.2|205581.3|31
1634303890000|2021-10-15 13:18:10|205728.8|205578.8|205726.1|205576.1|205731.3|205581.3|205726.1|205576.1|27
1634303900000|2021-10-15 13:18:20|205727.3|205577.3|205727.8|205577.8|205728.1|205578.1|205723.2|205573.2|27
1634303910000|2021-10-15 13:18:30|205728|205578|205728.9|205578.9|205731.5|205581.5|205723.4|205573.4|26
1634303920000|2021-10-15 13:18:40|205729.3|205579.3|205685|205535|205732.9|205582.9|205682.5|205532.5|36
1634303930000|2021-10-15 13:18:50|205684.5|205534.5|205706.2|205556.2|205706.2|205556.2|205683.5|205533.5|33
1634303940000|2021-10-15 13:19:00|205717.2|205567.2|205716.8|205566.8|205725.9|205575.9|205696|205546|37
1634303950000|2021-10-15 13:19:10|205715.5|205565.5|205696.6|205546.6|205715.6|205565.6|205688.7|205538.7|37
1634303960000|2021-10-15 13:19:20|205696.2|205546.2|205706.2|205556.2|205717|205567|205696.2|205546.2|35
1634303970000|2021-10-15 13:19:30|205709.6|205559.6|205727|205577|205742.9|205592.9|205706.9|205556.9|37
1634303980000|2021-10-15 13:19:40|205725|205575|205735.9|205585.9|205739.2|205589.2|205723.4|205573.4|30
1634303990000|2021-10-15 13:19:50|205737.8|205587.8|205743.7|205593.7|205743.7|205593.7|205734.5|205584.5|30
1634304000000|2021-10-15 13:20:00|205741.8|205591.8|205742.8|205592.8|205755.5|205605.5|205737.2|205587.2|39
1634304010000|2021-10-15 13:20:10|205741.9|205591.9|205740.6|205590.6|205743.6|205593.6|205737.8|205587.8|38
1634304020000|2021-10-15 13:20:20|205741.8|205591.8|205742.6|205592.6|205746.5|205596.5|205739.1|205589.1|40
1634304030000|2021-10-15 13:20:30|205745.8|205595.8|205744.3|205594.3|205745.8|205595.8|205739.4|205589.4|37
1634304040000|2021-10-15 13:20:40|205740.6|205590.6|205739.7|205589.7|205744.9|205594.9|205737.5|205587.5|39
1634304050000|2021-10-15 13:20:50|205740.8|205590.8|205689.2|205539.2|205740.8|205590.8|205683.6|205533.6|36
1634304060000|2021-10-15 13:21:00|205689.4|205539.4|205649.3|205499.3|205689.9|205539.9|205644.3|205494.3|38
1634304070000|2021-10-15 13:21:10|205648.8|205498.8|205659.1|205509.1|205659.4|205509.4|205648.5|205498.5|35
1634304080000|2021-10-15 13:21:20|205660.1|205510.1|205666.5|205516.5|205666.5|205516.5|205648.5|205498.5|31
1634304090000|2021-10-15 13:21:30|205666|205516|205691.8|205541.8|205699.6|205549.6|205666|205516|37
1634304100000|2021-10-15 13:21:40|205692.9|205542.9|205661.8|205511.8|205692.9|205542.9|205660.4|205510.4|38
1634304110000|2021-10-15 13:21:50|205664.1|205514.1|205664.9|205514.9|205672|205567.1|205617.1|205513.2|35
1634304120000|2021-10-15 13:22:00|205664.4|205514.4|205671.8|205521.8|205672.9|205522.9|205662.7|205512.7|36
1634304130000|2021-10-15 13:22:10|205671.1|205521.1|205691|205541|205697|205547|205669.6|205519.6|34
1634304140000|2021-10-15 13:22:20|205695.4|205545.4|205710.1|205560.1|205710.1|205560.1|205695.4|205545.4|33
1634304150000|2021-10-15 13:22:30|205716.2|205566.2|205742.9|205592.9|205744.9|205594.9|205716.2|205566.2|34
1634304160000|2021-10-15 13:22:40|205742.4|205592.4|205736.5|205586.5|205745.2|205595.2|205735.7|205585.7|27
1634304170000|2021-10-15 13:22:50|205735.3|205585.3|205713|205563|205736.1|205586.1|205711.5|205561.5|25
1634304180000|2021-10-15 13:23:00|205716.1|205566.1|205749.6|205599.6|205754.4|205604.4|205711.3|205561.3|33
1634304190000|2021-10-15 13:23:10|205749.5|205599.5|205754.7|205604.7|205761|205611|205749.4|205599.4|25
1634304200000|2021-10-15 13:23:20|205754.4|205604.4|205790.4|205640.4|205792.9|205642.9|205753.3|205603.3|38
1634304210000|2021-10-15 13:23:30|205790.1|205640.1|205766.3|205616.3|205791.1|205641.1|205766.3|205616.3|28
1634304220000|2021-10-15 13:23:40|205768.4|205618.4|205769.9|205619.9|205770.7|205620.7|205765.5|205615.5|29
1634304230000|2021-10-15 13:23:50|205769.2|205619.2|205752.6|205602.6|205771|205621|205750.2|205600.2|27
1634304240000|2021-10-15 13:24:00|205750.2|205600.2|205740.3|205590.3|205750.6|205600.6|205737.1|205587.1|31
1634304250000|2021-10-15 13:24:10|205740.4|205590.4|205746.2|205596.2|205756.5|205606.5|205739.4|205589.4|35
1634304260000|2021-10-15 13:24:20|205746.9|205596.9|205786.7|205636.7|205793.5|205643.5|205746.9|205596.9|32
1634304270000|2021-10-15 13:24:30|205787.3|205637.3|205818.1|205668.1|205819.1|205669.1|205785|205635|26
1634304280000|2021-10-15 13:24:40|205820.8|205670.8|205802.4|205652.4|205823.1|205673.1|205799.2|205649.2|33
1634304290000|2021-10-15 13:24:50|205800.6|205650.6|205792.7|205642.7|205816.6|205666.6|205790|205640|36
1634304300000|2021-10-15 13:25:00|205789|205639|205787.9|205637.9|205800.8|205650.8|205787.9|205637.9|37
1634304310000|2021-10-15 13:25:10|205788.5|205638.5|205782.9|205632.9|205791.6|205641.6|205781|205631|34
1634304320000|2021-10-15 13:25:20|205783.9|205633.9|205800.7|205650.7|205803.1|205653.1|205782.3|205632.3|38
1634304330000|2021-10-15 13:25:30|205812.7|205662.7|205782.7|205632.7|205812.7|205662.7|205782.5|205632.5|31
1634304340000|2021-10-15 13:25:40|205782.9|205632.9|205772.7|205622.7|205782.9|205632.9|205772.7|205622.7|22
1634304350000|2021-10-15 13:25:50|205748.9|205598.9|205739.4|205589.4|205748.9|205598.9|205738.2|205588.2|28
1634304360000|2021-10-15 13:26:00|205738.1|205588.1|205742|205592|205744.9|205594.9|205734|205584|32
1634304370000|2021-10-15 13:26:10|205745.1|205595.1|205770.8|205620.8|205770.9|205620.9|205744.1|205594.1|29
1634304380000|2021-10-15 13:26:20|205773.2|205623.2|205768.7|205618.7|205773.3|205623.3|205764.1|205614.1|23
1634304390000|2021-10-15 13:26:30|205768.5|205618.5|205732.8|205582.8|205768.5|205618.5|205732.8|205582.8|28
1634304400000|2021-10-15 13:26:40|205734|205584|205738.6|205588.6|205753.1|205603.1|205732.8|205582.8|26
1634304410000|2021-10-15 13:26:50|205739.8|205589.8|205739.2|205589.2|205743.7|205593.7|205736.7|205586.7|30
1634304420000|2021-10-15 13:27:00|205739.3|205589.3|205741.8|205591.8|205742.2|205592.2|205729.8|205579.8|29
1634304430000|2021-10-15 13:27:10|205740.7|205590.7|205693.2|205543.2|205741.1|205633.2|205681.6|205541.2|31
1634304440000|2021-10-15 13:27:20|205692|205542|205666.5|205516.5|205692.9|205585.7|205635.7|205516.5|31
1634304450000|2021-10-15 13:27:30|205664|205514|205646.8|205496.8|205664|205514|205646.4|205496.4|30
1634304460000|2021-10-15 13:27:40|205646.4|205496.4|205636.1|205486.1|205647.7|205497.7|205617.1|205467.1|36
1634304470000|2021-10-15 13:27:50|205640|205490|205655.4|205505.4|205656.7|205506.7|205640|205490|35
1634304480000|2021-10-15 13:28:00|205660.9|205510.9|205628.4|205478.4|205660.9|205530|205580|205478.1|37
1634304490000|2021-10-15 13:28:10|205627.1|205477.1|205637.3|205487.3|205642.9|205492.9|205615.2|205465.2|32
1634304500000|2021-10-15 13:28:20|205635.7|205485.7|205643.4|205493.4|205643.4|205493.4|205617.7|205467.7|30
1634304510000|2021-10-15 13:28:30|205651.3|205501.3|205636.6|205486.6|205654.6|205504.6|205633.9|205483.9|33
1634304520000|2021-10-15 13:28:40|205637.1|205487.1|205615.3|205465.3|205638|205488|205615.3|205465.3|31
1634304530000|2021-10-15 13:28:50|205616.5|205466.5|205625.7|205475.7|205625.7|205475.7|205591.6|205441.6|34
1634304540000|2021-10-15 13:29:00|205627.5|205477.5|205638.9|205488.9|205640.1|205490.1|205625.1|205475.1|31
1634304550000|2021-10-15 13:29:10|205637.6|205487.6|205651.4|205501.4|205652.4|205502.4|205637.6|205487.6|25
1634304560000|2021-10-15 13:29:20|205651|205501|205653.4|205503.4|205653.4|205503.4|205640.9|205490.9|26
1634304570000|2021-10-15 13:29:30|205652.1|205502.1|205656.8|205506.8|205656.8|205506.8|205649.4|205499.4|29
1634304580000|2021-10-15 13:29:40|205655.5|205505.5|205659.2|205509.2|205667.6|205517.6|205654.3|205504.3|34
1634304590000|2021-10-15 13:29:50|205660.8|205510.8|205651.9|205501.9|205660.9|205510.9|205648.4|205498.4|26
1634304600000|2021-10-15 13:30:00|205649.2|205499.2|205667.2|205517.2|205682|205558.2|205608.2|205490.2|38
1634304610000|2021-10-15 13:30:10|205666.9|205516.9|205684.4|205534.4|205684.7|205534.7|205660.6|205510.6|35
1634304620000|2021-10-15 13:30:20|205683.7|205533.7|205699.9|205549.9|205711.4|205597.5|205647.5|205532.3|37
1634304630000|2021-10-15 13:30:30|205700|205550|205698.9|205548.9|205702.8|205552.8|205672.1|205522.1|37
1634304640000|2021-10-15 13:30:40|205700|205550|205737.8|205587.8|205749|205599|205699.8|205549.8|37
1634304650000|2021-10-15 13:30:50|205735.8|205585.8|205704.5|205554.5|205741.2|205591.2|205694.1|205544.1|39
1634304660000|2021-10-15 13:31:00|205704.3|205554.3|205746.8|205596.8|205751|205601|205703.8|205553.8|38
1634304670000|2021-10-15 13:31:10|205741.6|205591.6|205764.5|205614.5|205772.6|205622.6|205724.4|205574.4|36
1634304680000|2021-10-15 13:31:20|205752.3|205602.3|205714.5|205564.5|205754|205629.7|205678.4|205564.5|33
1634304690000|2021-10-15 13:31:30|205693.5|205543.5|205735.7|205585.7|205735.7|205585.7|205693.2|205543.2|38
1634304700000|2021-10-15 13:31:40|205740.7|205590.7|205761.5|205611.5|205761.5|205611.5|205740.7|205590.7|36
1634304710000|2021-10-15 13:31:50|205756.3|205606.3|205695.2|205545.2|205756.3|205606.3|205689.4|205539.4|39
1634304720000|2021-10-15 13:32:00|205697.3|205547.3|205672.8|205522.8|205726.5|205576.5|205672.8|205522.8|39
1634304730000|2021-10-15 13:32:10|205673.7|205523.7|205688|205538|205693.4|205543.4|205673.7|205523.7|36
1634304740000|2021-10-15 13:32:20|205680.1|205530.1|205716.4|205566.4|205721.6|205571.6|205677.1|205527.1|38
1634304750000|2021-10-15 13:32:30|205714.4|205564.4|205689.8|205539.8|205737.8|205587.8|205671.8|205521.8|37
1634304760000|2021-10-15 13:32:40|205686.9|205536.9|205643.8|205493.8|205689.9|205539.9|205639.9|205489.9|37
1634304770000|2021-10-15 13:32:50|205645.1|205495.1|205657.3|205507.3|205657.3|205507.3|205642.4|205492.4|33
1634304780000|2021-10-15 13:33:00|205651.5|205501.5|205662.8|205512.8|205705.8|205555.8|205647.3|205497.3|38
1634304790000|2021-10-15 13:33:10|205659.7|205509.7|205658.4|205508.4|205664.9|205514.9|205658.4|205508.4|35
1634304800000|2021-10-15 13:33:20|205659.1|205509.1|205649.1|205499.1|205661|205511|205648|205498|36
1634304810000|2021-10-15 13:33:30|205649.5|205499.5|205655.3|205505.3|205655.3|205505.3|205649.5|205499.5|31
1634304820000|2021-10-15 13:33:40|205654.9|205504.9|205665.1|205515.1|205687.3|205537.3|205654.9|205504.9|37
1634304830000|2021-10-15 13:33:50|205666.2|205516.2|205663.6|205513.6|205677.2|205572.9|205622.9|205513.6|36
1634304840000|2021-10-15 13:34:00|205664.8|205514.8|205668.9|205518.9|205669.5|205519.5|205654.3|205504.3|39
1634304850000|2021-10-15 13:34:10|205677|205527|205682.3|205532.3|205683.2|205533.2|205657.1|205507.1|36
1634304860000|2021-10-15 13:34:20|205681.3|205531.3|205691.5|205541.5|205715.7|205565.7|205680.1|205530.1|36
1634304870000|2021-10-15 13:34:30|205693.8|205543.8|205698.2|205548.2|205702.1|205552.1|205692.5|205542.5|31
1634304880000|2021-10-15 13:34:40|205698.5|205548.5|205699.8|205549.8|205703|205553|205697.2|205547.2|30
1634304890000|2021-10-15 13:34:50|205700.2|205550.2|205707.6|205557.6|205708.5|205558.5|205700.2|205550.2|37
1634304900000|2021-10-15 13:35:00|205706.2|205556.2|205676.1|205526.1|205708|205558|205674.7|205524.7|36
1634304910000|2021-10-15 13:35:10|205676.3|205526.3|205676.3|205526.3|205677.9|205527.9|205671.8|205521.8|36
1634304920000|2021-10-15 13:35:20|205677.1|205527.1|205644.7|205494.7|205677.1|205527.1|205644|205494|38
1634304930000|2021-10-15 13:35:30|205644.8|205494.8|205641.1|205491.1|205645.5|205495.5|205636.1|205486.1|33
1634304940000|2021-10-15 13:35:40|205640|205490|205642.3|205492.3|205659.4|205509.4|205637.8|205487.8|35
1634304950000|2021-10-15 13:35:50|205640.2|205490.2|205647.7|205497.7|205655.6|205505.6|205640.2|205490.2|31
1634304960000|2021-10-15 13:36:00|205650.1|205500.1|205631.7|205481.7|205651.8|205501.8|205631.7|205481.7|38
1634304970000|2021-10-15 13:36:10|205636.4|205486.4|205636.4|205486.4|205659.9|205509.9|205634.1|205484.1|39
1634304980000|2021-10-15 13:36:20|205636.2|205486.2|205652.9|205502.9|205653.4|205503.4|205632.3|205482.3|35
1634304990000|2021-10-15 13:36:30|205653.6|205503.6|205620.9|205470.9|205654|205504|205620.9|205470.9|22
1634305000000|2021-10-15 13:36:40|205622.9|205472.9|205623|205473|205627.6|205477.6|205619.4|205469.4|31
1634305010000|2021-10-15 13:36:50|205623.2|205473.2|205625.8|205475.8|205625.8|205475.8|205620.6|205470.6|31
1634305020000|2021-10-15 13:37:00|205625.6|205475.6|205629.3|205479.3|205629.8|205479.8|205620|205470|28
1634305030000|2021-10-15 13:37:10|205629.4|205479.4|205628.1|205478.1|205631.7|205481.7|205628.1|205478.1|16
1634305040000|2021-10-15 13:37:20|205628.5|205478.5|205623.8|205473.8|205629.8|205479.8|205623.8|205473.8|25
1634305050000|2021-10-15 13:37:30|205624.3|205474.3|205615.8|205465.8|205625.8|205475.8|205615.6|205465.6|37
1634305060000|2021-10-15 13:37:40|205616.6|205466.6|205594.7|205444.7|205618.4|205468.4|205594.7|205444.7|31
1634305070000|2021-10-15 13:37:50|205593.7|205443.7|205592.4|205442.4|205593.7|205443.7|205589.5|205439.5|29
1634305080000|2021-10-15 13:38:00|205590|205440|205586.3|205436.3|205591.3|205441.3|205586.3|205436.3|24
1634305090000|2021-10-15 13:38:10|205586.7|205436.7|205585.5|205435.5|205587.3|205485.7|205534.3|205434.8|25
1634305100000|2021-10-15 13:38:20|205585.3|205435.3|205510.3|205360.3|205585.7|205435.7|205469.2|205360.3|32
1634305110000|2021-10-15 13:38:30|205512.2|205362.2|205528|205378|205528.1|205378.1|205512.2|205362.2|25
1634305120000|2021-10-15 13:38:40|205527.5|205377.5|205562.2|205412.2|205562.6|205412.6|205511|205361|29
1634305130000|2021-10-15 13:38:50|205562.4|205412.4|205597.3|205447.3|205597.3|205473.9|205523.9|205400.1|35
1634305140000|2021-10-15 13:39:00|205599.7|205449.7|205578.3|205428.3|205599.7|205449.7|205575.3|205425.3|30
1634305150000|2021-10-15 13:39:10|205576.9|205426.9|205581.1|205431.1|205588|205438|205565.5|205415.5|34
1634305160000|2021-10-15 13:39:20|205580.8|205430.8|205609.9|205459.9|205609.9|205459.9|205580.8|205430.8|35
1634305170000|2021-10-15 13:39:30|205610.1|205460.1|205621.4|205471.4|205631.1|205481.1|205605.9|205455.9|38
1634305180000|2021-10-15 13:39:40|205628.6|205478.6|205633.5|205483.5|205643.9|205493.9|205624|205474|37
1634305190000|2021-10-15 13:39:50|205633.9|205483.9|205636.5|205486.5|205637.9|205487.9|205631.8|205481.8|33
1634305200000|2021-10-15 13:40:00|205633.5|205483.5|205620.1|205470.1|205633.5|205483.5|205609.2|205459.2|39
1634305210000|2021-10-15 13:40:10|205621.5|205471.5|205624.4|205474.4|205627.3|205477.3|205615.5|205465.5|33
1634305220000|2021-10-15 13:40:20|205623.5|205473.5|205662.5|205512.5|205664.9|205533.8|205583.8|205473.5|36
1634305230000|2021-10-15 13:40:30|205664.2|205514.2|205638.1|205488.1|205669.3|205519.3|205638.1|205488.1|39
1634305240000|2021-10-15 13:40:40|205636.1|205486.1|205632.3|205482.3|205637.3|205533.4|205583.4|205481|35
1634305250000|2021-10-15 13:40:50|205628.1|205478.1|205635.4|205485.4|205644.5|205494.5|205624.5|205474.5|34
1634305260000|2021-10-15 13:41:00|205634.5|205484.5|205638.2|205488.2|205638.7|205488.7|205627.6|205477.6|27
1634305270000|2021-10-15 13:41:10|205636.1|205486.1|205638|205488|205641.3|205534.5|205584.5|205475.6|37
1634305280000|2021-10-15 13:41:20|205638.1|205488.1|205639.8|205489.8|205641.4|205491.4|205637.6|205487.6|19
1634305290000|2021-10-15 13:41:30|205639.9|205489.9|205625.1|205475.1|205641.5|205491.5|205622.2|205472.2|30
1634305300000|2021-10-15 13:41:40|205625.8|205475.8|205628|205478|205629.9|205479.9|205625.6|205475.6|35
1634305310000|2021-10-15 13:41:50|205627.7|205477.7|205648|205498|205649.4|205543|205592.7|205477.7|27
1634305320000|2021-10-15 13:42:00|205648.9|205498.9|205641|205491|205649.7|205499.7|205635.1|205485.1|31
1634305330000|2021-10-15 13:42:10|205641.1|205491.1|205595.4|205545.4|205645.7|205545.4|205595.4|205489.5|24
1634305340000|2021-10-15 13:42:20|205595.5|205545.5|205643.9|205493.9|205646.1|205545.5|205595.5|205491.4|24
1634305350000|2021-10-15 13:42:30|205644.4|205494.4|205646.3|205496.3|205649|205499|205640.6|205490.6|25
1634305360000|2021-10-15 13:42:40|205646.6|205496.6|205639.9|205489.9|205647|205534|205584|205481.1|36
1634305370000|2021-10-15 13:42:50|205641.8|205491.8|205627.7|205477.7|205641.8|205535|205581.4|205476.3|38
1634305380000|2021-10-15 13:43:00|205628.2|205478.2|205593.7|205443.7|205631.9|205531|205553.5|205443.7|33
1634305390000|2021-10-15 13:43:10|205595|205445|205586|205436|205597.9|205447.9|205586|205436|36
1634305400000|2021-10-15 13:43:20|205588|205438|205551|205401|205588.3|205438.3|205550|205400|37
1634305410000|2021-10-15 13:43:30|205550.2|205400.2|205553.5|205403.5|205553.5|205403.5|205544.3|205394.3|36
1634305420000|2021-10-15 13:43:40|205554|205404|205554.6|205404.6|205556.6|205453.5|205503.5|205400.4|34
1634305430000|2021-10-15 13:43:50|205554.8|205404.8|205582.4|205432.4|205582.4|205432.4|205553.7|205403.7|32
1634305440000|2021-10-15 13:44:00|205582.7|205432.7|205518|205368|205582.7|205432.7|205514.7|205364.7|34
1634305450000|2021-10-15 13:44:10|205529.8|205379.8|205550.6|205400.6|205550.6|205400.6|205529.8|205379.8|35
1634305460000|2021-10-15 13:44:20|205550|205400|205510.5|205460.5|205566.4|205460.5|205510.5|205397.6|36
1634305470000|2021-10-15 13:44:30|205560.5|205410.5|205553.4|205403.4|205560.8|205410.8|205547.9|205397.9|33
1634305480000|2021-10-15 13:44:40|205553.7|205403.7|205543.5|205393.5|205554.7|205404.7|205541.3|205391.3|30
1634305490000|2021-10-15 13:44:50|205543.4|205393.4|205541.6|205391.6|205544.6|205394.6|205526.6|205376.6|35
1634305500000|2021-10-15 13:45:00|205540.3|205390.3|205534.1|205384.1|205540.4|205390.4|205532.6|205382.6|34
1634305510000|2021-10-15 13:45:10|205537.2|205387.2|205533.8|205383.8|205539.8|205389.8|205532.4|205382.4|22
1634305520000|2021-10-15 13:45:20|205530.2|205380.2|205457.6|205307.6|205533.7|205430.4|205457.6|205307.6|30
1634305530000|2021-10-15 13:45:30|205458.2|205308.2|205454|205304|205458.2|205308.2|205447.5|205297.5|36
1634305540000|2021-10-15 13:45:40|205451|205301|205451.4|205301.4|205453.5|205348.7|205398.7|205279.5|37
1634305550000|2021-10-15 13:45:50|205450.1|205300.1|205433.6|205283.6|205450.9|205300.9|205430.4|205280.4|28
1634305560000|2021-10-15 13:46:00|205432.2|205282.2|205434.8|205284.8|205443.6|205341.1|205388.5|205275|34
1634305570000|2021-10-15 13:46:10|205433.6|205283.6|205413.3|205263.3|205447.2|205297.2|205413.3|205263.3|33
1634305580000|2021-10-15 13:46:20|205412.2|205262.2|205371.5|205221.5|205413|205263|205371.5|205221.5|32
1634305590000|2021-10-15 13:46:30|205375|205225|205370.3|205220.3|205375.8|205272|205322|205219.1|32
1634305600000|2021-10-15 13:46:40|205371.7|205221.7|205373.4|205223.4|205376.1|205226.1|205371.3|205221.3|28
1634305610000|2021-10-15 13:46:50|205372.7|205222.7|205374.6|205224.6|205375.6|205225.6|205371.8|205221.8|19
1634305620000|2021-10-15 13:47:00|205373.4|205223.4|205398.4|205248.4|205410.1|205260.1|205373.4|205223.4|31
1634305630000|2021-10-15 13:47:10|205397.5|205247.5|205380.8|205230.8|205408|205258|205380.8|205230.8|32
1634305640000|2021-10-15 13:47:20|205383.5|205233.5|205386.1|205236.1|205386.7|205236.7|205380.8|205230.8|28
1634305650000|2021-10-15 13:47:30|205385.8|205235.8|205385.6|205235.6|205387.1|205237.1|205384|205234|28
1634305660000|2021-10-15 13:47:40|205387|205237|205392.4|205242.4|205404.8|205254.8|205385.4|205235.4|30
1634305670000|2021-10-15 13:47:50|205393.8|205243.8|205365.5|205215.5|205393.8|205243.8|205361.6|205211.6|24
1634305680000|2021-10-15 13:48:00|205364.7|205214.7|205373.5|205223.5|205374.1|205224.1|205359.8|205209.8|27
1634305690000|2021-10-15 13:48:10|205373.4|205223.4|205414.4|205264.4|205415|205265|205373.1|205223.1|32
1634305700000|2021-10-15 13:48:20|205413.5|205263.5|205410.9|205260.9|205414.3|205264.3|205410.5|205260.5|36
1634305710000|2021-10-15 13:48:30|205412|205262|205409.8|205259.8|205413.8|205263.8|205408.1|205258.1|29
1634305720000|2021-10-15 13:48:40|205409.9|205259.9|205447.1|205297.1|205447.1|205297.1|205409.9|205259.9|21
1634305730000|2021-10-15 13:48:50|205448.6|205298.6|205442.6|205292.6|205455.7|205353.8|205402.3|205292.6|34
1634305740000|2021-10-15 13:49:00|205443|205293|205454.3|205304.3|205455.9|205305.9|205442|205292|36
1634305750000|2021-10-15 13:49:10|205452.7|205302.7|205447.9|205297.9|205456.9|205306.9|205446.7|205296.7|29
1634305760000|2021-10-15 13:49:20|205448.9|205298.9|205460.3|205310.3|205461.3|205311.3|205448.5|205298.5|33
1634305770000|2021-10-15 13:49:30|205458.8|205308.8|205454|205304|205461.7|205311.7|205454|205304|32
1634305780000|2021-10-15 13:49:40|205453.9|205303.9|205456|205306|205459.3|205309.3|205443.2|205293.2|27
1634305790000|2021-10-15 13:49:50|205455.2|205305.2|205464.8|205314.8|205464.8|205314.8|205455.2|205305.2|33
1634305800000|2021-10-15 13:50:00|205464.4|205314.4|205458.4|205308.4|205467.4|205317.4|205458.4|205308.4|30
1634305810000|2021-10-15 13:50:10|205457|205307|205455.6|205305.6|205459.3|205309.3|205450.9|205300.9|29
1634305820000|2021-10-15 13:50:20|205455.9|205305.9|205449.4|205299.4|205456.8|205306.8|205442.7|205292.7|33
1634305830000|2021-10-15 13:50:30|205458.8|205308.8|205462.7|205312.7|205464|205314|205457.8|205307.8|31
1634305840000|2021-10-15 13:50:40|205464.3|205314.3|205447.9|205297.9|205464.5|205314.5|205445.4|205295.4|33
1634305850000|2021-10-15 13:50:50|205446.8|205296.8|205462.9|205312.9|205465.5|205315.5|205445.7|205295.7|32
1634305860000|2021-10-15 13:51:00|205463.4|205313.4|205452.1|205302.1|205463.4|205313.4|205445.8|205295.8|36
1634305870000|2021-10-15 13:51:10|205451.8|205301.8|205463.6|205313.6|205465.2|205315.2|205451.8|205301.8|28
1634305880000|2021-10-15 13:51:20|205458.7|205308.7|205459.9|205309.9|205460.9|205310.9|205457.7|205307.7|33
1634305890000|2021-10-15 13:51:30|205460.4|205310.4|205467.3|205317.3|205469.9|205319.9|205459.6|205309.6|29
1634305900000|2021-10-15 13:51:40|205467.6|205317.6|205457.9|205307.9|205471.9|205321.9|205457.9|205307.9|29
1634305910000|2021-10-15 13:51:50|205459.8|205309.8|205460.3|205310.3|205461.9|205311.9|205458.7|205308.7|27
1634305920000|2021-10-15 13:52:00|205459.7|205309.7|205463|205313|205463.1|205313.1|205459.7|205309.7|21
1634305930000|2021-10-15 13:52:10|205462.8|205312.8|205494.4|205344.4|205498.9|205348.9|205459.8|205309.8|31
1634305940000|2021-10-15 13:52:20|205492.8|205342.8|205499.1|205349.1|205499.4|205349.4|205492.8|205342.8|33
1634305950000|2021-10-15 13:52:30|205499|205349|205496.2|205346.2|205500.5|205350.5|205494.1|205344.1|29
1634305960000|2021-10-15 13:52:40|205496.1|205346.1|205480.6|205330.6|205496.6|205346.6|205480|205330|26
1634305970000|2021-10-15 13:52:50|205480.4|205330.4|205472.9|205322.9|205480.9|205330.9|205466.4|205316.4|27
1634305980000|2021-10-15 13:53:00|205472.8|205322.8|205469.9|205319.9|205475.4|205325.4|205465.7|205315.7|31
1634305990000|2021-10-15 13:53:10|205470|205320|205453.8|205303.8|205470|205320|205446.5|205296.5|34
1634306000000|2021-10-15 13:53:20|205454.1|205304.1|205456.7|205306.7|205460.2|205310.2|205442.9|205292.9|31
1634306010000|2021-10-15 13:53:30|205457.1|205307.1|205451.9|205301.9|205461.6|205311.6|205451.5|205301.5|29
1634306020000|2021-10-15 13:53:40|205451.7|205301.7|205458|205308|205458.1|205308.1|205448.4|205298.4|31
1634306030000|2021-10-15 13:53:50|205458.1|205308.1|205463.2|205313.2|205463.9|205313.9|205457.5|205307.5|28
1634306040000|2021-10-15 13:54:00|205463.4|205313.4|205463.2|205313.2|205463.6|205313.6|205461.6|205311.6|28
1634306050000|2021-10-15 13:54:10|205463|205313|205470.2|205320.2|205470.2|205320.2|205462.6|205312.6|21
1634306060000|2021-10-15 13:54:20|205470.1|205320.1|205464|205314|205470.1|205320.1|205461.4|205311.4|25
1634306070000|2021-10-15 13:54:30|205463.6|205313.6|205470.5|205320.5|205471.2|205321.2|205463.6|205313.6|25
1634306080000|2021-10-15 13:54:40|205470.4|205320.4|205462.9|205312.9|205470.4|205320.4|205462|205312|28
1634306090000|2021-10-15 13:54:50|205462.1|205312.1|205460.2|205310.2|205464|205314|205455.1|205305.1|30
1634306100000|2021-10-15 13:55:00|205461|205311|205456.7|205306.7|205464|205314|205455|205305|32
1634306110000|2021-10-15 13:55:10|205458.1|205308.1|205458|205308|205466.3|205316.3|205458|205308|29
1634306120000|2021-10-15 13:55:20|205458.6|205308.6|205409.3|205259.3|205458.9|205336.4|205383.5|205257.4|29
1634306130000|2021-10-15 13:55:30|205399.7|205249.7|205422.1|205272.1|205423.8|205273.8|205393.5|205243.5|27
1634306140000|2021-10-15 13:55:40|205422.6|205272.6|205416|205266|205422.6|205272.6|205407.6|205257.6|29
1634306150000|2021-10-15 13:55:50|205416.5|205266.5|205425.3|205275.3|205425.3|205275.3|205412.5|205262.5|30
1634306160000|2021-10-15 13:56:00|205427.8|205277.8|205444.7|205294.7|205444.7|205332.3|205376.3|205271.9|25
1634306170000|2021-10-15 13:56:10|205443.7|205293.7|205423.3|205273.3|205446.6|205321.1|205370|205263.6|26
1634306180000|2021-10-15 13:56:20|205422.2|205272.2|205423.1|205273.1|205425.7|205275.7|205420.8|205270.8|24
1634306190000|2021-10-15 13:56:30|205423.3|205273.3|205420.7|205270.7|205423.5|205273.5|205420.3|205270.3|16
1634306200000|2021-10-15 13:56:40|205420.8|205270.8|205413.5|205263.5|205421.6|205271.6|205413.5|205263.5|29
1634306210000|2021-10-15 13:56:50|205413.4|205263.4|205370.3|205320.3|205417.5|205320.3|205367.1|205263.4|23
1634306220000|2021-10-15 13:57:00|205419|205269|205414.3|205264.3|205419.4|205269.4|205413.5|205263.5|22
1634306230000|2021-10-15 13:57:10|205414.8|205264.8|205416.5|205266.5|205417.6|205310.4|205360.4|205264.1|26
1634306240000|2021-10-15 13:57:20|205416.2|205266.2|205386|205236|205418|205285.4|205334.2|205233.7|22
1634306250000|2021-10-15 13:57:30|205386.5|205236.5|205394.4|205244.4|205395.8|205245.8|205384.4|205234.4|17
1634306260000|2021-10-15 13:57:40|205376.8|205226.8|205370.8|205220.8|205387.6|205276.2|205325.5|205219.5|26
1634306270000|2021-10-15 13:57:50|205370.6|205220.6|205369.8|205219.8|205373.7|205223.7|205368.2|205218.2|18
1634306280000|2021-10-15 13:58:00|205370.1|205220.1|205372.4|205222.4|205372.6|205222.6|205370|205220|13
1634306290000|2021-10-15 13:58:10|205372.3|205222.3|205373.8|205223.8|205379.1|205229.1|205372.3|205222.3|20
1634306300000|2021-10-15 13:58:20|205375.9|205225.9|205374.8|205224.8|205377.9|205227.9|205371.6|205221.6|20
1634306310000|2021-10-15 13:58:30|205375|205225|205377.9|205227.9|205380.5|205230.5|205375|205225|23
1634306320000|2021-10-15 13:58:40|205377.8|205227.8|205374.8|205224.8|205378.2|205228.2|205372.4|205222.4|17
1634306330000|2021-10-15 13:58:50|205376.4|205226.4|205373.4|205223.4|205377.8|205227.8|205373.4|205223.4|12
1634306340000|2021-10-15 13:59:00|205374.4|205224.4|205375.7|205225.7|205376.8|205226.8|205373.9|205223.9|20
1634306350000|2021-10-15 13:59:10|205375.9|205225.9|205429.1|205279.1|205429.9|205279.9|205375.2|205225.2|26
1634306360000|2021-10-15 13:59:20|205434.2|205284.2|205460.8|205310.8|205460.8|205310.8|205434.2|205284.2|37
1634306370000|2021-10-15 13:59:30|205461.2|205311.2|205460.6|205310.6|205465.9|205315.9|205454.3|205304.3|30
1634306380000|2021-10-15 13:59:40|205461.9|205311.9|205464.8|205314.8|205466.2|205316.2|205456.2|205306.2|37
1634306390000|2021-10-15 13:59:50|205461.4|205311.4|205472.9|205322.9|205473.6|205323.6|205459.6|205309.6|29
1634306400000|2021-10-15 14:00:00|205429.2|205279.2|205412.4|205262.4|205433.2|205283.2|205410.9|205260.9|39
1634306410000|2021-10-15 14:00:10|205405.5|205255.5|205404.4|205254.4|205434.5|205284.5|205394.8|205244.8|39
1634306420000|2021-10-15 14:00:20|205404.5|205254.5|205404.9|205254.9|205409.6|205259.6|205393.8|205243.8|37
1634306430000|2021-10-15 14:00:30|205407.6|205257.6|205408.7|205258.7|205408.9|205258.9|205385.8|205235.8|36
1634306440000|2021-10-15 14:00:40|205412.1|205262.1|205422|205272|205423.9|205273.9|205404.3|205254.3|32
1634306450000|2021-10-15 14:00:50|205422.4|205272.4|205420.4|205270.4|205424.8|205274.8|205416.4|205266.4|32
1634306460000|2021-10-15 14:01:00|205419.7|205269.7|205413.1|205263.1|205424|205274|205408.7|205258.7|37
1634306470000|2021-10-15 14:01:10|205397|205247|205389.2|205239.2|205397.9|205247.9|205387.2|205237.2|35
1634306480000|2021-10-15 14:01:20|205389.7|205239.7|205351.6|205201.6|205391.4|205254.4|205304.4|205201.6|35
1634306490000|2021-10-15 14:01:30|205348.3|205198.3|205345.5|205195.5|205348.3|205198.3|205343.4|205193.4|29
1634306500000|2021-10-15 14:01:40|205346.5|205196.5|205344.6|205194.6|205347.6|205197.6|205343.5|205193.5|21
1634306510000|2021-10-15 14:01:50|205346.8|205196.8|205341.7|205191.7|205346.8|205196.8|205340.9|205190.9|31
1634306520000|2021-10-15 14:02:00|205345.6|205195.6|205343.4|205193.4|205345.6|205244.5|205291.1|205187.3|33
1634306530000|2021-10-15 14:02:10|205343.5|205193.5|205342.1|205192.1|205343.7|205193.7|205338.9|205188.9|21
1634306540000|2021-10-15 14:02:20|205342.3|205192.3|205342.5|205192.5|205342.5|205192.5|205336.7|205186.7|29
1634306550000|2021-10-15 14:02:30|205341.9|205191.9|205376.2|205226.2|205380.3|205264.5|205314.5|205191.2|31
1634306560000|2021-10-15 14:02:40|205377|205227|205359.3|205209.3|205381.9|205281.1|205331.1|205200.1|36
1634306570000|2021-10-15 14:02:50|205359.6|205209.6|205344.2|205194.2|205360.3|205210.3|205343.2|205193.2|29
1634306580000|2021-10-15 14:03:00|205337.6|205187.6|205341.5|205191.5|205342|205192|205334.6|205184.6|31
1634306590000|2021-10-15 14:03:10|205341.2|205191.2|205311.5|205261.5|205347.8|205261.5|205311.5|205188.1|30
1634306600000|2021-10-15 14:03:20|205356.8|205206.8|205379.6|205229.6|205380|205230|205349.3|205199.3|33
1634306610000|2021-10-15 14:03:30|205377.4|205227.4|205382.6|205232.6|205389.8|205239.8|205361.6|205211.6|36
1634306620000|2021-10-15 14:03:40|205383.4|205233.4|205377.5|205227.5|205388.9|205238.9|205376.6|205226.6|35
1634306630000|2021-10-15 14:03:50|205372.3|205222.3|205388.1|205238.1|205390.6|205240.6|205365.2|205215.2|29
1634306640000|2021-10-15 14:04:00|205388|205238|205377.2|205227.2|205389.5|205239.5|205373.2|205223.2|35
1634306650000|2021-10-15 14:04:10|205382.3|205232.3|205385.8|205235.8|205385.8|205235.8|205375.8|205225.8|30
1634306660000|2021-10-15 14:04:20|205386.3|205236.3|205344.7|205194.7|205386.3|205236.3|205344.7|205194.7|32
1634306670000|2021-10-15 14:04:30|205345.2|205195.2|205376.5|205226.5|205389.5|205239.5|205345.2|205195.2|34
1634306680000|2021-10-15 14:04:40|205377.3|205227.3|205381.7|205231.7|205384.8|205234.8|205377.3|205227.3|32
1634306690000|2021-10-15 14:04:50|205379.5|205229.5|205380.5|205230.5|205389.6|205239.6|205377.3|205227.3|33
1634306700000|2021-10-15 14:05:00|205380.1|205230.1|205380.8|205230.8|205384.5|205234.5|205376.9|205226.9|36
1634306710000|2021-10-15 14:05:10|205379|205229|205383.2|205233.2|205395.5|205245.5|205378.8|205228.8|30
1634306720000|2021-10-15 14:05:20|205383|205233|205373.3|205223.3|205385.8|205235.8|205372.6|205222.6|29
1634306730000|2021-10-15 14:05:30|205373.5|205223.5|205351|205201|205373.5|205272|205322|205198.6|31
1634306740000|2021-10-15 14:05:40|205352.5|205202.5|205356.2|205206.2|205358.6|205208.6|205342.3|205192.3|29
1634306750000|2021-10-15 14:05:50|205354.9|205204.9|205344.8|205194.8|205358|205208|205344.8|205194.8|34
1634306760000|2021-10-15 14:06:00|205352.2|205202.2|205344.7|205194.7|205354.1|205204.1|205341.2|205191.2|28
1634306770000|2021-10-15 14:06:10|205344.4|205194.4|205346.6|205196.6|205347.4|205197.4|205343|205193|22
1634306780000|2021-10-15 14:06:20|205346.7|205196.7|205350|205200|205352.1|205248.7|205298.7|205187.1|36
1634306790000|2021-10-15 14:06:30|205349.8|205199.8|205352.4|205202.4|205354.5|205204.5|205348.7|205198.7|32
1634306800000|2021-10-15 14:06:40|205352|205202|205396|205246|205397.2|205247.2|205351.2|205201.2|27
1634306810000|2021-10-15 14:06:50|205396.1|205246.1|205424.8|205274.8|205425.6|205275.6|205395.2|205245.2|33
1634306820000|2021-10-15 14:07:00|205421.5|205271.5|205427.1|205277.1|205427.2|205277.2|205418|205268|34
1634306830000|2021-10-15 14:07:10|205425|205275|205425.8|205275.8|205433|205283|205422.2|205272.2|34
1634306840000|2021-10-15 14:07:20|205425.9|205275.9|205392.3|205242.3|205425.9|205275.9|205391.1|205241.1|32
1634306850000|2021-10-15 14:07:30|205390|205240|205378|205228|205391.6|205286.5|205336.5|205224.4|33
1634306860000|2021-10-15 14:07:40|205377.6|205227.6|205371.5|205221.5|205380.2|205230.2|205364.6|205214.6|31
1634306870000|2021-10-15 14:07:50|205371|205221|205371.9|205221.9|205382.9|205232.9|205368.2|205218.2|32
1634306880000|2021-10-15 14:08:00|205373.1|205223.1|205368.5|205218.5|205373.1|205223.1|205364|205214|31
1634306890000|2021-10-15 14:08:10|205368.9|205218.9|205368.5|205218.5|205369.5|205219.5|205367.9|205217.9|27
1634306900000|2021-10-15 14:08:20|205368.7|205218.7|205353.4|205203.4|205368.8|205218.8|205348.7|205198.7|23
1634306910000|2021-10-15 14:08:30|205353|205203|205350.6|205200.6|205353|205203|205345|205195|29
1634306920000|2021-10-15 14:08:40|205350.3|205200.3|205377.3|205227.3|205381.1|205231.1|205350.3|205200.3|33
1634306930000|2021-10-15 14:08:50|205377.9|205227.9|205384.5|205234.5|205384.5|205234.5|205377.9|205227.9|22
1634306940000|2021-10-15 14:09:00|205384.3|205234.3|205383.6|205233.6|205385.2|205235.2|205382.8|205232.8|18
1634306950000|2021-10-15 14:09:10|205383.5|205233.5|205385.2|205235.2|205389.8|205239.8|205383.2|205233.2|23
1634306960000|2021-10-15 14:09:20|205384.7|205234.7|205378.2|205228.2|205389.2|205239.2|205378.2|205228.2|30
1634306970000|2021-10-15 14:09:30|205379.1|205229.1|205379.2|205229.2|205382.6|205232.6|205376.2|205226.2|29
1634306980000|2021-10-15 14:09:40|205380.4|205230.4|205370.3|205220.3|205381.3|205231.3|205370.1|205220.1|33
1634306990000|2021-10-15 14:09:50|205369.4|205219.4|205375.3|205225.3|205375.3|205225.3|205369.4|205219.4|33
1634307000000|2021-10-15 14:10:00|205378.5|205228.5|205368.3|205218.3|205378.9|205228.9|205356.9|205206.9|35
1634307010000|2021-10-15 14:10:10|205367.1|205217.1|205346.7|205196.7|205369.4|205219.4|205341.9|205191.9|35
1634307020000|2021-10-15 14:10:20|205345.1|205195.1|205345.4|205195.4|205346.9|205196.9|205344.9|205194.9|25
1634307030000|2021-10-15 14:10:30|205345.7|205195.7|205344.8|205194.8|205346.6|205196.6|205340.9|205190.9|26
1634307040000|2021-10-15 14:10:40|205345.4|205195.4|205343.5|205193.5|205347.1|205197.1|205342.3|205192.3|33
1634307050000|2021-10-15 14:10:50|205341.7|205191.7|205361.8|205211.8|205361.8|205211.8|205340.1|205190.1|34
1634307060000|2021-10-15 14:11:00|205360.6|205210.6|205358.6|205208.6|205361.5|205211.5|205351.9|205201.9|28
1634307070000|2021-10-15 14:11:10|205359.4|205209.4|205384.6|205234.6|205391.4|205241.4|205358.2|205208.2|25
1634307080000|2021-10-15 14:11:20|205384.8|205234.8|205385.6|205235.6|205386.3|205236.3|205382.5|205232.5|31
1634307090000|2021-10-15 14:11:30|205385.4|205235.4|205387|205237|205389.9|205239.9|205385.4|205235.4|28
1634307100000|2021-10-15 14:11:40|205387.3|205237.3|205389.2|205239.2|205389.2|205239.2|205384.2|205234.2|31
1634307110000|2021-10-15 14:11:50|205390.7|205240.7|205384|205234|205391.9|205241.9|205382.1|205232.1|35
1634307120000|2021-10-15 14:12:00|205384.7|205234.7|205390.4|205240.4|205393|205243|205384.6|205234.6|26
1634307130000|2021-10-15 14:12:10|205391.1|205241.1|205401.4|205251.4|205403.2|205302.7|205352.7|205239.7|29
1634307140000|2021-10-15 14:12:20|205401.5|205251.5|205357.3|205307.3|205408.6|205308|205355.8|205251.3|27
1634307150000|2021-10-15 14:12:30|205357.5|205307.5|205422.8|205272.8|205422.8|205307.5|205357.5|205255.7|26
1634307160000|2021-10-15 14:12:40|205422.6|205272.6|205427.6|205277.6|205428.1|205278.1|205422.6|205272.6|30
1634307170000|2021-10-15 14:12:50|205427.4|205277.4|205431.3|205281.3|205439.9|205289.9|205425.8|205275.8|29
1634307180000|2021-10-15 14:13:00|205430.3|205280.3|205430.2|205280.2|205432|205282|205428|205278|25
1634307190000|2021-10-15 14:13:10|205430.9|205280.9|205423.7|205273.7|205430.9|205326.6|205376.6|205264.6|24
1634307200000|2021-10-15 14:13:20|205423.6|205273.6|205416.5|205266.5|205438|205288|205413.1|205263.1|31
1634307210000|2021-10-15 14:13:30|205415.6|205265.6|205413.8|205263.8|205417.1|205267.1|205411.7|205261.7|31
1634307220000|2021-10-15 14:13:40|205413.3|205263.3|205418.8|205268.8|205419.2|205269.2|205410.8|205260.8|30
1634307230000|2021-10-15 14:13:50|205418.7|205268.7|205415.4|205265.4|205420.4|205270.4|205415.3|205265.3|27
1634307240000|2021-10-15 14:14:00|205415.6|205265.6|205415.5|205265.5|205420.5|205270.5|205411.4|205261.4|29
1634307250000|2021-10-15 14:14:10|205415.1|205265.1|205415|205265|205420.6|205270.6|205410.2|205260.2|33
1634307260000|2021-10-15 14:14:20|205413.8|205263.8|205415.2|205265.2|205421.5|205316.5|205366.5|205263.4|35
1634307270000|2021-10-15 14:14:30|205412.2|205262.2|205416|205266|205416.7|205314.5|205364.3|205262.2|23
1634307280000|2021-10-15 14:14:40|205417.8|205267.8|205419.6|205269.6|205423.9|205273.9|205415.8|205265.8|35
1634307290000|2021-10-15 14:14:50|205418|205268|205415.2|205265.2|205421|205271|205414.3|205264.3|22
1634307300000|2021-10-15 14:15:00|205414.2|205264.2|205433.9|205283.9|205434.2|205284.2|205414.2|205264.2|15
1634307310000|2021-10-15 14:15:10|205434.1|205284.1|205443.8|205293.8|205453.8|205303.8|205434|205284|27
1634307320000|2021-10-15 14:15:20|205443.5|205293.5|205455.9|205305.9|205456.3|205306.3|205443.5|205293.5|25
1634307330000|2021-10-15 14:15:30|205456|205306|205457.5|205307.5|205458.1|205308.1|205455.9|205305.9|17
1634307340000|2021-10-15 14:15:40|205457.4|205307.4|205455.6|205305.6|205457.8|205307.8|205455.6|205305.6|15
1634307350000|2021-10-15 14:15:50|205457.1|205307.1|205489.1|205339.1|205498.7|205348.7|205457.1|205307.1|33
1634307360000|2021-10-15 14:16:00|205490.3|205340.3|205468.2|205318.2|205491|205341|205468.2|205318.2|28
1634307370000|2021-10-15 14:16:10|205475.6|205325.6|205480.8|205330.8|205485.4|205335.4|205475.6|205325.6|33
1634307380000|2021-10-15 14:16:20|205475.9|205325.9|205471.7|205321.7|205476.3|205326.3|205469.4|205319.4|34
1634307390000|2021-10-15 14:16:30|205472.2|205322.2|205469|205319|205476.1|205326.1|205468.3|205318.3|28
1634307400000|2021-10-15 14:16:40|205470|205320|205465.2|205315.2|205476.8|205326.8|205465.2|205315.2|33
1634307410000|2021-10-15 14:16:50|205462.2|205312.2|205475.7|205325.7|205477|205327|205462.2|205312.2|32
1634307420000|2021-10-15 14:17:00|205473|205323|205466.1|205316.1|205477.5|205327.5|205466.1|205316.1|33
1634307430000|2021-10-15 14:17:10|205465.7|205315.7|205458.9|205308.9|205467.9|205317.9|205450.7|205300.7|31
1634307440000|2021-10-15 14:17:20|205460.1|205310.1|205450|205300|205462|205312|205450|205300|31
1634307450000|2021-10-15 14:17:30|205449.9|205299.9|205444.5|205294.5|205451.2|205301.2|205435.7|205285.7|30
1634307460000|2021-10-15 14:17:40|205443.4|205293.4|205441|205291|205443.4|205293.4|205430.8|205280.8|34
1634307470000|2021-10-15 14:17:50|205440.8|205290.8|205438.7|205288.7|205441.3|205291.3|205436.4|205286.4|32
1634307480000|2021-10-15 14:18:00|205376.6|205326.6|205389.7|205239.7|205401.1|205326.6|205376.6|205237.4|33
1634307490000|2021-10-15 14:18:10|205388|205238|205344.3|205194.3|205388.3|205238.3|205339.9|205189.9|24
1634307500000|2021-10-15 14:18:20|205344.5|205194.5|205346.2|205196.2|205346.7|205196.7|205343.2|205193.2|16
1634307510000|2021-10-15 14:18:30|205346.4|205196.4|205341.7|205191.7|205347.2|205197.2|205340.9|205190.9|27
1634307520000|2021-10-15 14:18:40|205342.2|205192.2|205303.2|205153.2|205343|205218|205267|205153.1|33
1634307530000|2021-10-15 14:18:50|205304|205154|205303.9|205153.9|205304.2|205154.2|205302|205152|19
1634307540000|2021-10-15 14:19:00|205304|205154|205314.7|205164.7|205324.6|205174.6|205300.1|205150.1|29
1634307550000|2021-10-15 14:19:10|205315.9|205165.9|205320|205170|205320|205170|205298.1|205148.1|29
1634307560000|2021-10-15 14:19:20|205321.6|205171.6|205329.2|205179.2|205337.1|205187.1|205316.3|205166.3|36
1634307570000|2021-10-15 14:19:30|205329.6|205179.6|205326.9|205176.9|205332.4|205182.4|205326.8|205176.8|32
1634307580000|2021-10-15 14:19:40|205326.8|205176.8|205303.3|205153.3|205328.5|205178.5|205299.9|205149.9|29
1634307590000|2021-10-15 14:19:50|205302.1|205152.1|205326.7|205176.7|205331.5|205181.5|205301.5|205151.5|25
1634307600000|2021-10-15 14:20:00|205329.7|205179.7|205338.3|205188.3|205339.8|205189.8|205329.2|205179.2|29
1634307610000|2021-10-15 14:20:10|205338.9|205188.9|205329.6|205179.6|205338.9|205225.2|205275.2|205165.3|26
1634307620000|2021-10-15 14:20:20|205329|205179|205337.1|205187.1|205337.1|205187.1|205329|205179|25
1634307630000|2021-10-15 14:20:30|205336.4|205186.4|205337.3|205187.3|205337.8|205187.8|205332.8|205182.8|21
1634307640000|2021-10-15 14:20:40|205337|205187|205338.7|205188.7|205339|205189|205335.3|205185.3|20
1634307650000|2021-10-15 14:20:50|205346.4|205196.4|205342.2|205192.2|205359.1|205209.1|205341.5|205191.5|28
1634307660000|2021-10-15 14:21:00|205343|205193|205336.1|205186.1|205344.8|205194.8|205336.1|205186.1|31
1634307670000|2021-10-15 14:21:10|205336|205186|205335.3|205185.3|205337.1|205187.1|205332.1|205182.1|23
1634307680000|2021-10-15 14:21:20|205334.7|205184.7|205325.7|205175.7|205335.5|205185.5|205313.8|205163.8|22
1634307690000|2021-10-15 14:21:30|205325.9|205175.9|205335.3|205185.3|205339|205189|205321.6|205171.6|27
1634307700000|2021-10-15 14:21:40|205335.7|205185.7|205333.7|205183.7|205337.6|205187.6|205332.2|205182.2|17
1634307710000|2021-10-15 14:21:50|205333.3|205183.3|205267.9|205117.9|205333.6|205183.6|205266.8|205116.8|30
1634307720000|2021-10-15 14:22:00|205269|205119|205270.7|205120.7|205279.8|205129.8|205267.2|205117.2|27
1634307730000|2021-10-15 14:22:10|205267.4|205117.4|205259.1|205109.1|205267.4|205117.4|205257.4|205107.4|26
1634307740000|2021-10-15 14:22:20|205259|205109|205209.6|205059.6|205259|205109|205209.4|205059.4|25
1634307750000|2021-10-15 14:22:30|205208.8|205058.8|205208.2|205058.2|205212.1|205062.1|205203.3|205053.3|24
1634307760000|2021-10-15 14:22:40|205210|205060|205199.5|205049.5|205211.2|205061.2|205198.9|205048.9|28
1634307770000|2021-10-15 14:22:50|205198.8|205048.8|205180.2|205030.2|205203.1|205053.1|205177.6|205027.6|31
1634307780000|2021-10-15 14:23:00|205172.7|205022.7|205154.7|205004.7|205172.7|205056.2|205106.2|204991.3|33
1634307790000|2021-10-15 14:23:10|205153.2|205003.2|205170.2|205020.2|205175.9|205025.9|205153.2|205003.2|27
1634307800000|2021-10-15 14:23:20|205170.1|205020.1|205213.6|205063.6|205214.3|205064.3|205170.1|205020.1|24
1634307810000|2021-10-15 14:23:30|205213.9|205063.9|205208|205058|205215.8|205065.8|205206.3|205056.3|28
1634307820000|2021-10-15 14:23:40|205208.2|205058.2|205214.7|205064.7|205215.1|205065.1|205204.2|205054.2|28
1634307830000|2021-10-15 14:23:50|205212.3|205062.3|205188.4|205038.4|205220|205070|205186.6|205036.6|36
1634307840000|2021-10-15 14:24:00|205196|205046|205187.7|205037.7|205222.8|205093.7|205143.7|205034.1|38
1634307850000|2021-10-15 14:24:10|205186.1|205036.1|205158.9|205008.9|205186.1|205036.1|205156.4|205006.4|31
1634307860000|2021-10-15 14:24:20|205158.3|205008.3|205123.8|204973.8|205162|205012|205120.9|204970.9|23
1634307870000|2021-10-15 14:24:30|205124.4|204974.4|205134.6|204984.6|205137.5|204987.5|205123.5|204973.5|22
1634307880000|2021-10-15 14:24:40|205134.9|204984.9|205130.6|204980.6|205134.9|204984.9|205130.6|204980.6|16
1634307890000|2021-10-15 14:24:50|205128.2|204978.2|205122.4|204972.4|205128.3|204978.3|205118.6|204968.6|29
1634307900000|2021-10-15 14:25:00|205122.6|204972.6|205089.3|204939.3|205124.1|204974.1|205087|204937|24
1634307910000|2021-10-15 14:25:10|205088.2|204938.2|205090.8|204940.8|205091.6|204941.6|205086.4|204936.4|23
1634307920000|2021-10-15 14:25:20|205090.7|204940.7|205089.8|204939.8|205090.9|204940.9|205088.9|204938.9|19
1634307930000|2021-10-15 14:25:30|205091.4|204941.4|205133.2|204983.2|205134.1|204984.1|205088.9|204938.9|26
1634307940000|2021-10-15 14:25:40|205133|204983|205084.9|204934.9|205136.3|204986.3|205084.9|204934.9|26
1634307950000|2021-10-15 14:25:50|205086.2|204936.2|205088.9|204938.9|205089.1|204939.1|205084.2|204934.2|14
1634307960000|2021-10-15 14:26:00|205085.5|204935.5|205071.2|204921.2|205089.1|204939.1|205071.2|204921.2|33
1634307970000|2021-10-15 14:26:10|205072.8|204922.8|205036.1|204886.1|205072.8|204964.7|204970.4|204862.9|36
1634307980000|2021-10-15 14:26:20|205036.8|204886.8|205004.8|204854.8|205039.6|204889.6|205002.8|204852.8|37
1634307990000|2021-10-15 14:26:30|205023.1|204873.1|205035.7|204885.7|205040.6|204890.6|205018.5|204868.5|26
1634308000000|2021-10-15 14:26:40|205036.2|204886.2|205043.1|204893.1|205043.1|204893.1|205035.9|204885.9|20
1634308010000|2021-10-15 14:26:50|205043.5|204893.5|205049.3|204899.3|205053.1|204903.1|205042.9|204892.9|33
1634308020000|2021-10-15 14:27:00|205049|204899|205034.8|204884.8|205049|204899|205034.7|204884.7|31
1634308030000|2021-10-15 14:27:10|205035.1|204885.1|205072.2|204922.2|205074.2|204924.2|205035|204885|35
1634308040000|2021-10-15 14:27:20|205070.2|204920.2|205071.7|204921.7|205072.4|204922.4|205067.2|204917.2|31
1634308050000|2021-10-15 14:27:30|205072.5|204922.5|205089.2|204939.2|205098.3|204948.3|205072|204922|34
1634308060000|2021-10-15 14:27:40|205089|204939|205090|204940|205092.4|204942.4|205087.7|204937.7|31
1634308070000|2021-10-15 14:27:50|205090.8|204940.8|205075.7|204925.7|205090.8|204940.8|205068.6|204918.6|35
1634308080000|2021-10-15 14:28:00|205076.1|204926.1|205090.4|204940.4|205091|204941|205075.6|204925.6|24
1634308090000|2021-10-15 14:28:10|205090.7|204940.7|205088.2|204938.2|205090.8|204940.8|205084.6|204934.6|28
1634308100000|2021-10-15 14:28:20|205087.7|204937.7|205080.5|204930.5|205089.5|204939.5|205078|204928|32
1634308110000|2021-10-15 14:28:30|205080.2|204930.2|205083|204933|205089.8|204939.8|205078.6|204928.6|34
1634308120000|2021-10-15 14:28:40|205082.5|204932.5|205105.6|204955.6|205110.4|204960.4|205081.9|204931.9|36
1634308130000|2021-10-15 14:28:50|205094.9|204944.9|205123.2|204973.2|205126.1|204976.1|205094.9|204944.9|32
1634308140000|2021-10-15 14:29:00|205120.3|204970.3|205110.8|204960.8|205125.7|204975.7|205098.3|204948.3|32
1634308150000|2021-10-15 14:29:10|205106.2|204956.2|205113|204963|205114.8|204964.8|205091.1|204941.1|32
1634308160000|2021-10-15 14:29:20|205114.1|204964.1|205094.8|204944.8|205114.1|204964.1|205092.1|204942.1|30
1634308170000|2021-10-15 14:29:30|205094.6|204944.6|205095|204945|205097.3|204947.3|205091.4|204941.4|27
1634308180000|2021-10-15 14:29:40|205096.9|204946.9|205131.9|204981.9|205131.9|204981.9|205091.4|204941.4|29
1634308190000|2021-10-15 14:29:50|205130.4|204980.4|205115.1|204965.1|205135.4|204985.4|205115.1|204965.1|36
1634308200000|2021-10-15 14:30:00|205116.2|204966.2|205086.7|204936.7|205136.7|204986.7|205086.7|204936.7|34
1634308210000|2021-10-15 14:30:10|205091|204941|205099.8|204949.8|205101.9|204988.1|205038.1|204937.6|37
1634308220000|2021-10-15 14:30:20|205098.9|204948.9|205091.9|204941.9|205101.8|204951.8|205091.9|204941.9|30
1634308230000|2021-10-15 14:30:30|205093.6|204943.6|205062.2|204912.2|205094.9|204944.9|205035.8|204885.8|36
1634308240000|2021-10-15 14:30:40|205059.8|204909.8|205045.3|204895.3|205072.4|204968.6|205008.4|204895.3|34
1634308250000|2021-10-15 14:30:50|205046.7|204896.7|205046.1|204896.1|205050.7|204900.7|205044.2|204894.2|35
1634308260000|2021-10-15 14:31:00|205046.8|204896.8|205045.3|204895.3|205048.8|204898.8|205037.9|204887.9|30
1634308270000|2021-10-15 14:31:10|205046.1|204896.1|205025.5|204875.5|205051.4|204901.4|205020.5|204870.5|33
1634308280000|2021-10-15 14:31:20|205025.7|204875.7|205016.2|204866.2|205025.7|204916.9|204966.9|204863.7|30
1634308290000|2021-10-15 14:31:30|205018.5|204868.5|205019.2|204869.2|205020.6|204870.6|205013.6|204863.6|20
1634308300000|2021-10-15 14:31:40|205020.4|204870.4|205032.6|204882.6|205033|204883|205016.9|204866.9|18
1634308310000|2021-10-15 14:31:50|205031.8|204881.8|205029.4|204879.4|205045.8|204895.8|205023.6|204873.6|27
1634308320000|2021-10-15 14:32:00|205032.8|204882.8|205027|204877|205032.8|204882.8|205020|204870|34
1634308330000|2021-10-15 14:32:10|205022.6|204872.6|205005.1|204855.1|205023.9|204873.9|205005.1|204855.1|33
1634308340000|2021-10-15 14:32:20|205008.3|204858.3|205010.3|204860.3|205011.3|204861.3|204999|204849|30
1634308350000|2021-10-15 14:32:30|205009.9|204859.9|205017.5|204867.5|205037.6|204887.6|205008.1|204858.1|34
1634308360000|2021-10-15 14:32:40|205012|204862|205003.8|204853.8|205015.4|204865.4|204999.1|204849.1|32
1634308370000|2021-10-15 14:32:50|205005.6|204855.6|204915.4|204765.4|205005.6|204855.6|204906.7|204756.7|32
1634308380000|2021-10-15 14:33:00|204916|204766|204924.4|204774.4|204931.3|204781.3|204910.7|204760.7|33
1634308390000|2021-10-15 14:33:10|204924.6|204774.6|204916|204766|204926.3|204776.3|204911.5|204761.5|36
1634308400000|2021-10-15 14:33:20|204916.2|204766.2|204892.8|204742.8|204916.9|204766.9|204888.4|204738.4|25
1634308410000|2021-10-15 14:33:30|204891.5|204741.5|204906.8|204756.8|204909|204759|204889.2|204739.2|25
1634308420000|2021-10-15 14:33:40|204907.5|204757.5|204912.4|204762.4|204913.3|204763.3|204907.3|204757.3|30
1634308430000|2021-10-15 14:33:50|204912.7|204762.7|204911.4|204761.4|204914.3|204764.3|204910.1|204760.1|29
1634308440000|2021-10-15 14:34:00|204912.5|204762.5|204910.6|204760.6|204915.2|204765.2|204894.6|204744.6|33
1634308450000|2021-10-15 14:34:10|204910.2|204760.2|204905.5|204755.5|204911.1|204808.8|204857.8|204755.5|26
1634308460000|2021-10-15 14:34:20|204907.2|204757.2|204908.8|204758.8|204911.2|204761.2|204904.7|204754.7|24
1634308470000|2021-10-15 14:34:30|204910.2|204760.2|204901.2|204751.2|204910.2|204760.2|204898|204748|32
1634308480000|2021-10-15 14:34:40|204889.4|204739.4|204900.6|204750.6|204900.6|204750.6|204884.2|204734.2|31
1634308490000|2021-10-15 14:34:50|204900.4|204750.4|204891.8|204741.8|204914.3|204764.3|204889.7|204739.7|32
1634308500000|2021-10-15 14:35:00|204891.3|204741.3|204902.4|204752.4|204902.9|204752.9|204885|204735|30
1634308510000|2021-10-15 14:35:10|204894.4|204744.4|204912.3|204762.3|204917.2|204767.2|204891.8|204741.8|34
1634308520000|2021-10-15 14:35:20|204912.8|204762.8|204892.8|204742.8|204912.8|204762.8|204890.6|204740.6|25
1634308530000|2021-10-15 14:35:30|204889.1|204739.1|204866.5|204716.5|204889.8|204760.9|204808.1|204705.1|33
1634308540000|2021-10-15 14:35:40|204867|204717|204875.8|204725.8|204878.3|204728.3|204866.4|204716.4|31
1634308550000|2021-10-15 14:35:50|204880.7|204730.7|204878|204728|204884.7|204734.7|204878|204728|28
1634308560000|2021-10-15 14:36:00|204878.8|204728.8|204876.9|204726.9|204882.5|204732.5|204876.9|204726.9|25
1634308570000|2021-10-15 14:36:10|204876.7|204726.7|204854.3|204704.3|204876.7|204726.7|204841.2|204691.2|34
1634308580000|2021-10-15 14:36:20|204853|204703|204841.4|204691.4|204854.4|204704.4|204838.7|204688.7|28
1634308590000|2021-10-15 14:36:30|204840.2|204690.2|204841.5|204691.5|204842.9|204692.9|204839.1|204689.1|26
1634308600000|2021-10-15 14:36:40|204841.1|204691.1|204844.5|204694.5|204847.3|204697.3|204839.3|204689.3|29
1634308610000|2021-10-15 14:36:50|204846|204696|204838.7|204688.7|204846|204696|204838.6|204688.6|26
1634308620000|2021-10-15 14:37:00|204838.3|204688.3|204856|204706|204865.4|204715.4|204835.4|204685.4|30
1634308630000|2021-10-15 14:37:10|204855.6|204705.6|204841.1|204691.1|204856.9|204748|204795.1|204688.5|33
1634308640000|2021-10-15 14:37:20|204840.3|204690.3|204848.8|204698.8|204848.8|204698.8|204829.4|204679.4|34
1634308650000|2021-10-15 14:37:30|204844.5|204694.5|204840|204690|204846.1|204696.1|204838|204688|25
1634308660000|2021-10-15 14:37:40|204839.4|204689.4|204816.6|204666.6|204841.2|204739.5|204784.3|204666.6|30
1634308670000|2021-10-15 14:37:50|204816.2|204666.2|204817.9|204667.9|204826.7|204676.7|204811.6|204661.6|34
1634308680000|2021-10-15 14:38:00|204815.7|204665.7|204835|204685|204835.7|204715.5|204757.9|204653.9|34
1634308690000|2021-10-15 14:38:10|204832.4|204682.4|204871.9|204721.9|204871.9|204721.9|204826.1|204676.1|35
1634308700000|2021-10-15 14:38:20|204878.3|204728.3|204868.4|204718.4|204878.3|204728.3|204866.4|204716.4|35
1634308710000|2021-10-15 14:38:30|204867.7|204717.7|204869|204719|204876.4|204726.4|204860.9|204710.9|31
1634308720000|2021-10-15 14:38:40|204871.7|204721.7|204871.6|204721.6|204879.9|204729.9|204870|204720|38
1634308730000|2021-10-15 14:38:50|204871.1|204721.1|204861.2|204711.2|204877.9|204727.9|204861.2|204711.2|33
1634308740000|2021-10-15 14:39:00|204863.5|204713.5|204849.6|204699.6|204866.3|204716.3|204842.1|204692.1|35
1634308750000|2021-10-15 14:39:10|204850.4|204700.4|204871.9|204721.9|204877.5|204727.5|204850.4|204700.4|28
1634308760000|2021-10-15 14:39:20|204873.8|204723.8|204878.4|204728.4|204881.1|204731.1|204854.3|204704.3|38
1634308770000|2021-10-15 14:39:30|204878.2|204728.2|204879.4|204729.4|204882.5|204732.5|204876.3|204726.3|31
1634308780000|2021-10-15 14:39:40|204879.1|204729.1|204892.4|204742.4|204901.2|204751.2|204878.7|204728.7|38
1634308790000|2021-10-15 14:39:50|204893.4|204743.4|204896.6|204746.6|204900.5|204750.5|204881.8|204731.8|37
1634308800000|2021-10-15 14:40:00|204896.4|204746.4|204882.3|204732.3|204897.4|204747.4|204880.7|204730.7|30
1634308810000|2021-10-15 14:40:10|204882.8|204732.8|204877.4|204727.4|204883|204733|204875.5|204725.5|30
1634308820000|2021-10-15 14:40:20|204874.4|204724.4|204826.7|204676.7|204875.5|204725.5|204826.7|204676.7|36
1634308830000|2021-10-15 14:40:30|204829.3|204679.3|204830.3|204680.3|204840.1|204690.1|204828.5|204678.5|24
1634308840000|2021-10-15 14:40:40|204831|204681|204822.6|204672.6|204835.2|204685.2|204821.9|204671.9|30
1634308850000|2021-10-15 14:40:50|204820.6|204670.6|204830.7|204680.7|204832.8|204682.8|204818.8|204668.8|26
1634308860000|2021-10-15 14:41:00|204830.5|204680.5|204827.5|204677.5|204830.6|204680.6|204822.8|204672.8|29
1634308870000|2021-10-15 14:41:10|204824.5|204674.5|204834.1|204684.1|204834.1|204684.1|204822.3|204672.3|26
1634308880000|2021-10-15 14:41:20|204835.2|204685.2|204826|204676|204835.2|204685.2|204822.1|204672.1|27
1634308890000|2021-10-15 14:41:30|204825.6|204675.6|204823.5|204673.5|204828.3|204727.7|204772.1|204671.7|27
1634308900000|2021-10-15 14:41:40|204826.7|204676.7|204823|204673|204836|204686|204822.9|204672.9|36
1634308910000|2021-10-15 14:41:50|204822.1|204672.1|204764.1|204614.1|204822.3|204718.4|204707.4|204610.2|35
1634308920000|2021-10-15 14:42:00|204710.7|204660.7|204761.6|204611.6|204761.8|204661.2|204710.7|204569.3|35
1634308930000|2021-10-15 14:42:10|204761.5|204611.5|204803.4|204653.4|204803.4|204653.4|204758.2|204608.2|33
1634308940000|2021-10-15 14:42:20|204802.3|204652.3|204793.3|204643.3|204802.3|204652.3|204787.9|204637.9|26
1634308950000|2021-10-15 14:42:30|204793.1|204643.1|204785.6|204635.6|204793.1|204643.1|204784.7|204634.7|20
1634308960000|2021-10-15 14:42:40|204783.4|204633.4|204753.8|204603.8|204783.4|204633.4|204749.1|204599.1|23
1634308970000|2021-10-15 14:42:50|204752.1|204602.1|204753.2|204603.2|204759.8|204609.8|204750.5|204600.5|30
1634308980000|2021-10-15 14:43:00|204752.6|204602.6|204749|204599|204752.6|204602.6|204745.3|204595.3|25
1634308990000|2021-10-15 14:43:10|204749.5|204599.5|204756.4|204606.4|204761|204611|204749.5|204599.5|28
1634309000000|2021-10-15 14:43:20|204755.2|204605.2|204792.6|204642.6|204794.6|204644.6|204751.5|204601.5|30
1634309010000|2021-10-15 14:43:30|204793|204643|204754.5|204604.5|204794.7|204644.7|204754.4|204604.4|33
1634309020000|2021-10-15 14:43:40|204754.7|204604.7|204746.7|204596.7|204761.1|204611.1|204729.1|204579.1|38
1634309030000|2021-10-15 14:43:50|204747.6|204597.6|204796.9|204646.9|204803.2|204653.2|204747.1|204597.1|30
1634309040000|2021-10-15 14:44:00|204797.4|204647.4|204790.4|204640.4|204800.1|204650.1|204789.7|204639.7|32
1634309050000|2021-10-15 14:44:10|204791.6|204641.6|204800.2|204650.2|204802.5|204652.5|204790.4|204640.4|30
1634309060000|2021-10-15 14:44:20|204799.3|204649.3|204733.7|204683.7|204802.6|204684.4|204715.6|204615|33
1634309070000|2021-10-15 14:44:30|204733.8|204683.8|204778.7|204628.7|204784|204683.8|204730|204628.3|20
1634309080000|2021-10-15 14:44:40|204778.8|204628.8|204732.8|204682.8|204783.5|204682.8|204717.8|204619.7|34
1634309090000|2021-10-15 14:44:50|204732.2|204682.2|204782.1|204632.1|204783|204682.2|204730.6|204625.6|27
1634309100000|2021-10-15 14:45:00|204781.8|204631.8|204778|204628|204798|204648|204777.5|204627.5|31
1634309110000|2021-10-15 14:45:10|204778.4|204628.4|204765.8|204615.8|204778.5|204667.8|204716.7|204610.9|33
1634309120000|2021-10-15 14:45:20|204764.6|204614.6|204755.2|204605.2|204765.8|204661.8|204692.5|204597.6|35
1634309130000|2021-10-15 14:45:30|204705|204655|204667.4|204517.4|204723.7|204655|204609.8|204492.2|38
1634309140000|2021-10-15 14:45:40|204669.1|204519.1|204659.3|204509.3|204669.1|204519.1|204651.9|204501.9|37
1634309150000|2021-10-15 14:45:50|204663|204513|204663.5|204513.5|204670.1|204520.1|204653.8|204503.8|35
1634309160000|2021-10-15 14:46:00|204665|204515|204704.8|204554.8|204708.6|204558.6|204662.7|204512.7|37
1634309170000|2021-10-15 14:46:10|204706.5|204556.5|204695.1|204545.1|204706.5|204556.5|204667.9|204517.9|37
1634309180000|2021-10-15 14:46:20|204691.6|204541.6|204669.6|204519.6|204696.5|204546.5|204663.6|204513.6|33
1634309190000|2021-10-15 14:46:30|204674.4|204524.4|204677.9|204527.9|204678.6|204528.6|204664.4|204514.4|26
1634309200000|2021-10-15 14:46:40|204677.5|204527.5|204697.3|204547.3|204697.3|204547.3|204674.8|204524.8|24
1634309210000|2021-10-15 14:46:50|204640.6|204590.6|204729.1|204579.1|204739.2|204592.7|204640.6|204543|35
1634309220000|2021-10-15 14:47:00|204674|204624|204728|204578|204734.9|204628.7|204674|204577.1|33
1634309230000|2021-10-15 14:47:10|204729.7|204579.7|204674.9|204524.9|204729.7|204606|204656|204523.7|25
1634309240000|2021-10-15 14:47:20|204673.2|204523.2|204680.5|204530.5|204691|204587.7|204637.7|204520.7|29
1634309250000|2021-10-15 14:47:30|204681.3|204531.3|204709.9|204559.9|204712.1|204602.8|204645.8|204515.9|36
1634309260000|2021-10-15 14:47:40|204710.1|204560.1|204709.1|204559.1|204714.3|204564.3|204709.1|204559.1|35
1634309270000|2021-10-15 14:47:50|204709.7|204559.7|204666.4|204616.4|204716.5|204616.4|204665|204557.8|31
1634309280000|2021-10-15 14:48:00|204666.1|204616.1|204706.7|204556.7|204710.1|204616.1|204663.6|204551.7|32
1634309290000|2021-10-15 14:48:10|204707.4|204557.4|204702.3|204552.3|204709.5|204605.4|204655|204549.5|32
1634309300000|2021-10-15 14:48:20|204702.9|204552.9|204712.2|204562.2|204714|204564|204699|204549|33
1634309310000|2021-10-15 14:48:30|204707.5|204557.5|204704.4|204554.4|204714.6|204564.6|204702.2|204552.2|35
1634309320000|2021-10-15 14:48:40|204702.8|204552.8|204665.7|204515.7|204707|204557|204662.2|204512.2|36
1634309330000|2021-10-15 14:48:50|204666.4|204516.4|204664.4|204514.4|204666.4|204516.4|204653.7|204503.7|33
1634309340000|2021-10-15 14:49:00|204664.5|204514.5|204663.1|204513.1|204672.4|204522.4|204663.1|204513.1|35
1634309350000|2021-10-15 14:49:10|204666.4|204516.4|204667.1|204517.1|204670.2|204520.2|204662.5|204512.5|35
1634309360000|2021-10-15 14:49:20|204667.2|204517.2|204667.3|204517.3|204669.7|204519.7|204666.7|204516.7|26
1634309370000|2021-10-15 14:49:30|204667.8|204517.8|204666.8|204516.8|204669.7|204519.7|204664.9|204514.9|27
1634309380000|2021-10-15 14:49:40|204667|204517|204674.4|204524.4|204675.5|204525.5|204666.3|204516.3|31
1634309390000|2021-10-15 14:49:50|204670.9|204520.9|204670|204520|204673.8|204523.8|204665.2|204515.2|24
1634309400000|2021-10-15 14:50:00|204669.8|204519.8|204669|204519|204669.8|204519.8|204666.1|204516.1|31
1634309410000|2021-10-15 14:50:10|204669.1|204519.1|204626.3|204576.3|204674.7|204576.5|204617.4|204517.9|35
1634309420000|2021-10-15 14:50:20|204626|204576|204702.2|204552.2|204707.4|204576|204626|204546.4|32
1634309430000|2021-10-15 14:50:30|204702.5|204552.5|204698.5|204548.5|204710.2|204560.2|204696.9|204546.9|33
1634309440000|2021-10-15 14:50:40|204698.7|204548.7|204698.4|204548.4|204698.9|204548.9|204695.1|204545.1|18
1634309450000|2021-10-15 14:50:50|204698.6|204548.6|204665.2|204515.2|204698.6|204548.6|204663.1|204513.1|25
1634309460000|2021-10-15 14:51:00|204665.3|204515.3|204666.5|204516.5|204668|204518|204664.8|204514.8|29
1634309470000|2021-10-15 14:51:10|204666.4|204516.4|204685.6|204535.6|204712.4|204562.4|204665.8|204515.8|33
1634309480000|2021-10-15 14:51:20|204685.8|204535.8|204691.6|204541.6|204692.8|204542.8|204684.4|204534.4|32
1634309490000|2021-10-15 14:51:30|204691.4|204541.4|204690.3|204540.3|204692.5|204542.5|204688.4|204538.4|30
1634309500000|2021-10-15 14:51:40|204690.1|204540.1|204687|204537|204691.4|204541.4|204682.6|204532.6|26
1634309510000|2021-10-15 14:51:50|204686|204536|204711.7|204561.7|204713.2|204563.2|204686|204536|31
1634309520000|2021-10-15 14:52:00|204714.7|204564.7|204746.4|204596.4|204747.5|204597.5|204714.7|204564.7|31
1634309530000|2021-10-15 14:52:10|204744.8|204594.8|204734.3|204584.3|204746|204596|204731.3|204581.3|33
1634309540000|2021-10-15 14:52:20|204734.1|204584.1|204745.9|204595.9|204745.9|204595.9|204725.5|204575.5|29
1634309550000|2021-10-15 14:52:30|204745.7|204595.7|204710.7|204560.7|204745.7|204595.7|204710.6|204560.6|24
1634309560000|2021-10-15 14:52:40|204709.3|204559.3|204711|204561|204712.9|204562.9|204709.2|204559.2|31
1634309570000|2021-10-15 14:52:50|204711.6|204561.6|204709.3|204559.3|204718.1|204568.1|204709.3|204559.3|30
1634309580000|2021-10-15 14:53:00|204710.1|204560.1|204718.1|204568.1|204719|204569|204709.9|204559.9|32
1634309590000|2021-10-15 14:53:10|204719.5|204569.5|204713.9|204563.9|204719.5|204569.5|204712.5|204562.5|36
1634309600000|2021-10-15 14:53:20|204714.7|204564.7|204720.3|204570.3|204721.3|204622.6|204671.5|204564.7|28
1634309610000|2021-10-15 14:53:30|204721.1|204571.1|204722.7|204572.7|204770.4|204620.4|204721.1|204571.1|32
1634309620000|2021-10-15 14:53:40|204722.5|204572.5|204722.2|204572.2|204723.2|204573.2|204720.3|204570.3|25
1634309630000|2021-10-15 14:53:50|204722.6|204572.6|204720.6|204570.6|204722.6|204572.6|204720.4|204570.4|21
1634309640000|2021-10-15 14:54:00|204720.3|204570.3|204746.4|204596.4|204756.2|204606.2|204719.7|204569.7|29
1634309650000|2021-10-15 14:54:10|204748.2|204598.2|204737.6|204587.6|204748.2|204598.2|204737.4|204587.4|33
1634309660000|2021-10-15 14:54:20|204739|204589|204734.3|204584.3|204739|204589|204732|204582|28
1634309670000|2021-10-15 14:54:30|204733.8|204583.8|204738.5|204588.5|204744.2|204594.2|204726.6|204576.6|29
1634309680000|2021-10-15 14:54:40|204740.6|204590.6|204744.4|204594.4|204744.4|204594.4|204740|204590|23
1634309690000|2021-10-15 14:54:50|204747|204597|204754|204604|204754|204604|204743.2|204593.2|27
1634309700000|2021-10-15 14:55:00|204755.3|204605.3|204758.3|204608.3|204761.1|204611.1|204753.7|204603.7|30
1634309710000|2021-10-15 14:55:10|204759.8|204609.8|204759.4|204609.4|204759.8|204609.8|204752.8|204602.8|27
1634309720000|2021-10-15 14:55:20|204760.2|204610.2|204794.5|204644.5|204794.8|204644.8|204760.2|204610.2|28
1634309730000|2021-10-15 14:55:30|204787.3|204637.3|204747.8|204597.8|204787.9|204637.9|204747|204597|33
1634309740000|2021-10-15 14:55:40|204749.1|204599.1|204759.2|204609.2|204759.4|204609.4|204746|204596|30
1634309750000|2021-10-15 14:55:50|204759|204609|204759.7|204609.7|204763.8|204613.8|204753.9|204603.9|34
1634309760000|2021-10-15 14:56:00|204758.1|204608.1|204736.1|204586.1|204758.9|204608.9|204736.1|204586.1|37
1634309770000|2021-10-15 14:56:10|204738.1|204588.1|204741|204591|204745|204595|204737.4|204587.4|35
1634309780000|2021-10-15 14:56:20|204741.1|204591.1|204705.2|204555.2|204742.7|204592.7|204703.5|204553.5|27
1634309790000|2021-10-15 14:56:30|204704.6|204554.6|204685.3|204535.3|204707|204557|204680.2|204530.2|31
1634309800000|2021-10-15 14:56:40|204683.9|204533.9|204680|204530|204683.9|204533.9|204677.8|204527.8|25
1634309810000|2021-10-15 14:56:50|204680.2|204530.2|204695.5|204545.5|204702.8|204552.8|204679|204529|30
1634309820000|2021-10-15 14:57:00|204690.9|204540.9|204701.7|204551.7|204701.7|204551.7|204679.4|204529.4|33
1634309830000|2021-10-15 14:57:10|204703.4|204553.4|204689.9|204539.9|204703.4|204553.4|204686.6|204536.6|31
1634309840000|2021-10-15 14:57:20|204690.7|204540.7|204697.2|204547.2|204697.7|204547.7|204685.1|204535.1|33
1634309850000|2021-10-15 14:57:30|204696.6|204546.6|204695.9|204545.9|204698.9|204548.9|204686.6|204536.6|39
1634309860000|2021-10-15 14:57:40|204695.7|204545.7|204593.2|204543.2|204699.4|204549.4|204593.2|204496.2|37
1634309870000|2021-10-15 14:57:50|204593.1|204543.1|204633.7|204483.7|204643.1|204543.1|204593.1|204483.1|25
1634309880000|2021-10-15 14:58:00|204629.1|204479.1|204549.8|204499.8|204630.3|204510.2|204549.3|204456.9|37
1634309890000|2021-10-15 14:58:10|204548.4|204498.4|204576.4|204426.4|204601.5|204498.5|204522.5|204414.4|38
1634309900000|2021-10-15 14:58:20|204575.1|204425.1|204577.4|204427.4|204586.6|204436.6|204575.1|204425.1|37
1634309910000|2021-10-15 14:58:30|204580.3|204430.3|204572.9|204422.9|204583.4|204433.4|204570.4|204420.4|38
1634309920000|2021-10-15 14:58:40|204571.4|204421.4|204592.3|204442.3|204593.8|204472.7|204513.7|204410.3|34
1634309930000|2021-10-15 14:58:50|204590.3|204440.3|204595.7|204445.7|204602.6|204493.2|204540.9|204440.3|31
1634309940000|2021-10-15 14:59:00|204595.6|204445.6|204622.2|204472.2|204622.2|204521.7|204555.4|204440.5|37
1634309950000|2021-10-15 14:59:10|204622.5|204472.5|204677.6|204527.6|204681.1|204578.6|204568|204459.6|39
1634309960000|2021-10-15 14:59:20|204679.5|204529.5|204702.9|204552.9|204705|204555|204675.5|204525.5|34
1634309970000|2021-10-15 14:59:30|204701.7|204551.7|204681.7|204531.7|204704.1|204602.5|204651.6|204531.7|31
1634309980000|2021-10-15 14:59:40|204681.8|204531.8|204634.5|204484.5|204681.8|204531.8|204634.5|204484.5|33
1634309990000|2021-10-15 14:59:50|204634.4|204484.4|204719.2|204569.2|204719.2|204619.6|204634.4|204484.4|36
1634310000000|2021-10-15 15:00:00|204670.4|204620.4|204712.3|204562.3|204715.2|204621.7|204663.1|204562.2|36
1634310010000|2021-10-15 15:00:10|204707.2|204557.2|204657|204607|204713.5|204615.3|204656.3|204555.6|36
1634310020000|2021-10-15 15:00:20|204657.1|204607.1|204651.3|204601.3|204701.5|204607.9|204647.8|204551.4|31
1634310030000|2021-10-15 15:00:30|204650.1|204600.1|204700.9|204550.9|204704.5|204600.6|204650|204541.6|31
1634310040000|2021-10-15 15:00:40|204700.1|204550.1|204698.9|204548.9|204701.9|204551.9|204693|204543|34
1634310050000|2021-10-15 15:00:50|204649.6|204599.6|204642.6|204592.6|204696|204600|204642.6|204539.8|29
1634310060000|2021-10-15 15:01:00|204644.5|204594.5|204691.9|204541.9|204693|204595.2|204639.6|204536.4|31
1634310070000|2021-10-15 15:01:10|204690.2|204540.2|204618.2|204568.2|204693|204571|204610|204512.7|34
1634310080000|2021-10-15 15:01:20|204668.8|204518.8|204700.7|204550.7|204704.6|204604.8|204618.4|204518.8|28
1634310090000|2021-10-15 15:01:30|204701.6|204551.6|204676.9|204526.9|204701.6|204580.9|204624.1|204526.9|39
1634310100000|2021-10-15 15:01:40|204677.3|204527.3|204667|204517|204677.3|204556.1|204606.1|204516.6|37
1634310110000|2021-10-15 15:01:50|204663.9|204513.9|204636.3|204486.3|204663.9|204513.9|204634.7|204484.7|35
1634310120000|2021-10-15 15:02:00|204636|204486|204641.3|204491.3|204641.3|204491.3|204631.1|204481.1|36
1634310130000|2021-10-15 15:02:10|204641.4|204491.4|204676.2|204526.2|204676.5|204570.2|204620.2|204491.2|39
1634310140000|2021-10-15 15:02:20|204676.5|204526.5|204693.6|204543.6|204694.6|204544.6|204675.4|204525.4|38
1634310150000|2021-10-15 15:02:30|204693.3|204543.3|204684.9|204534.9|204693.5|204585.7|204634.3|204532.1|34
1634310160000|2021-10-15 15:02:40|204685|204535|204686.7|204536.7|204688.9|204538.9|204684.7|204534.7|32
1634310170000|2021-10-15 15:02:50|204686.3|204536.3|204686|204536|204687.7|204537.7|204684.9|204534.9|31
1634310180000|2021-10-15 15:03:00|204683.6|204533.6|204694.6|204544.6|204700.7|204550.7|204683.5|204533.5|35
1634310190000|2021-10-15 15:03:10|204688.3|204538.3|204699.9|204549.9|204700.8|204550.8|204685.8|204535.8|37
1634310200000|2021-10-15 15:03:20|204654.5|204604.5|204702.2|204552.2|204702.8|204604.5|204654.5|204548.5|32
1634310210000|2021-10-15 15:03:30|204702|204552|204697.5|204547.5|204702|204552|204694.5|204544.5|35
1634310220000|2021-10-15 15:03:40|204697.1|204547.1|204696.9|204546.9|204698.1|204548.1|204696.1|204546.1|30
1634310230000|2021-10-15 15:03:50|204696.7|204546.7|204701.3|204551.3|204702.2|204552.2|204689.4|204539.4|37
1634310240000|2021-10-15 15:04:00|204699.7|204549.7|204697.1|204547.1|204699.7|204549.7|204691.1|204541.1|36
1634310250000|2021-10-15 15:04:10|204696.8|204546.8|204702.9|204552.9|204710.1|204600.9|204650.9|204539.4|33
1634310260000|2021-10-15 15:04:20|204701.4|204551.4|204702.1|204552.1|204705.2|204555.2|204696.8|204546.8|38
1634310270000|2021-10-15 15:04:30|204702.5|204552.5|204695.9|204545.9|204703.1|204553.1|204695.9|204545.9|31
1634310280000|2021-10-15 15:04:40|204691.4|204541.4|204750.9|204600.9|204751.4|204608.1|204658.1|204540.5|39
1634310290000|2021-10-15 15:04:50|204750.8|204600.8|204752.1|204602.1|204753.4|204603.4|204747.8|204597.8|34
1634310300000|2021-10-15 15:05:00|204749.6|204599.6|204739.9|204589.9|204749.6|204599.6|204737|204587|30
1634310310000|2021-10-15 15:05:10|204740|204590|204788.4|204638.4|204791.9|204641.9|204728.3|204578.3|33
1634310320000|2021-10-15 15:05:20|204789.4|204639.4|204790.8|204640.8|204795.3|204692.3|204742.1|204638.8|24
1634310330000|2021-10-15 15:05:30|204790.9|204640.9|204789.8|204639.8|204793.7|204695.4|204743.9|204639.5|30
1634310340000|2021-10-15 15:05:40|204789.5|204639.5|204797.3|204647.3|204797.3|204647.3|204789.5|204639.5|22
1634310350000|2021-10-15 15:05:50|204805|204655|204805.1|204655.1|204808.4|204658.4|204804.4|204654.4|24
1634310360000|2021-10-15 15:06:00|204805|204655|204805.5|204655.5|204807|204657|204804.3|204654.3|22
1634310370000|2021-10-15 15:06:10|204805|204655|204791.3|204641.3|204805.8|204655.8|204791.1|204641.1|27
1634310380000|2021-10-15 15:06:20|204791.5|204641.5|204791|204641|204793.7|204643.7|204790|204640|26
1634310390000|2021-10-15 15:06:30|204790.6|204640.6|204762.7|204612.7|204792.1|204666.7|204716.7|204612.7|35
1634310400000|2021-10-15 15:06:40|204761.2|204611.2|204801.5|204651.5|204802.6|204652.6|204758.8|204608.8|32
1634310410000|2021-10-15 15:06:50|204801.4|204651.4|204750.8|204600.8|204801.8|204651.8|204750.8|204600.8|26
1634310420000|2021-10-15 15:07:00|204751.2|204601.2|204759|204609|204759|204609|204750.9|204600.9|35
1634310430000|2021-10-15 15:07:10|204759.2|204609.2|204748.8|204598.8|204777.8|204627.8|204747.3|204597.3|39
1634310440000|2021-10-15 15:07:20|204749.4|204599.4|204750.3|204600.3|204750.8|204600.8|204727.5|204577.5|37
1634310450000|2021-10-15 15:07:30|204751.4|204601.4|204745.7|204595.7|204751.9|204601.9|204740.8|204590.8|32
1634310460000|2021-10-15 15:07:40|204744.5|204594.5|204749.7|204599.7|204749.7|204599.7|204727.6|204577.6|34
1634310470000|2021-10-15 15:07:50|204749.1|204599.1|204747.7|204597.7|204753.3|204603.3|204734.3|204584.3|31
1634310480000|2021-10-15 15:08:00|204747.9|204597.9|204735.7|204585.7|204748.2|204598.2|204734.8|204584.8|31
1634310490000|2021-10-15 15:08:10|204736.8|204586.8|204729|204579|204740.2|204590.2|204727.3|204577.3|31
1634310500000|2021-10-15 15:08:20|204728.7|204578.7|204714.9|204564.9|204731.2|204581.2|204705.4|204555.4|27
1634310510000|2021-10-15 15:08:30|204715|204565|204727.1|204577.1|204729.6|204579.6|204712.5|204562.5|34
1634310520000|2021-10-15 15:08:40|204726.6|204576.6|204700.2|204550.2|204728.3|204578.3|204669|204519|33
1634310530000|2021-10-15 15:08:50|204698.5|204548.5|204634.7|204484.7|204704|204554|204632|204482|37
1634310540000|2021-10-15 15:09:00|204633.9|204483.9|204636|204486|204638.5|204532.9|204582.9|204480.6|30
1634310550000|2021-10-15 15:09:10|204637.2|204487.2|204606.3|204456.3|204651.2|204555.7|204603.4|204453.4|34
1634310560000|2021-10-15 15:09:20|204606.7|204456.7|204630.6|204480.6|204637.3|204487.3|204606.7|204456.7|32
1634310570000|2021-10-15 15:09:30|204626|204476|204643.6|204493.6|204644.5|204494.5|204622.8|204472.8|27
1634310580000|2021-10-15 15:09:40|204643.7|204493.7|204644.4|204494.4|204646.3|204496.3|204643.6|204493.6|29
1634310590000|2021-10-15 15:09:50|204637.5|204487.5|204644.6|204494.6|204649.1|204499.1|204636.3|204486.3|35
1634310600000|2021-10-15 15:10:00|204644.9|204494.9|204648|204498|204648|204546.6|204594.4|204491.6|31
1634310610000|2021-10-15 15:10:10|204649|204499|204642.8|204492.8|204649.3|204499.3|204640.8|204490.8|26
1634310620000|2021-10-15 15:10:20|204643|204493|204646.8|204496.8|204647.7|204497.7|204642|204492|27
1634310630000|2021-10-15 15:10:30|204646.4|204496.4|204637.4|204487.4|204646.4|204496.4|204637.4|204487.4|24
1634310640000|2021-10-15 15:10:40|204655.1|204505.1|204645.5|204495.5|204668.4|204518.4|204645.5|204495.5|37
1634310650000|2021-10-15 15:10:50|204644|204494|204665.8|204515.8|204668.4|204561.1|204611.1|204481.6|35
1634310660000|2021-10-15 15:11:00|204666.9|204516.9|204633.1|204483.1|204667|204517|204633.1|204483.1|33
1634310670000|2021-10-15 15:11:10|204634.1|204484.1|204670.2|204520.2|204671.3|204521.3|204632.8|204482.8|33
1634310680000|2021-10-15 15:11:20|204668.7|204518.7|204676.9|204526.9|204728.3|204626.2|204668|204518.7|39
1634310690000|2021-10-15 15:11:30|204659.5|204509.5|204698.4|204548.4|204698.4|204548.4|204642.8|204492.8|36
1634310700000|2021-10-15 15:11:40|204698.9|204548.9|204712.8|204562.8|204716.9|204566.9|204696.2|204546.2|32
1634310710000|2021-10-15 15:11:50|204713.8|204563.8|204728.9|204578.9|204730.6|204580.6|204713.4|204563.4|28
1634310720000|2021-10-15 15:12:00|204727.3|204577.3|204720.6|204570.6|204727.3|204577.3|204711.1|204561.1|34
1634310730000|2021-10-15 15:12:10|204720.3|204570.3|204716.8|204566.8|204722.8|204572.8|204716.3|204566.3|28
1634310740000|2021-10-15 15:12:20|204716.1|204566.1|204747.8|204597.8|204747.8|204597.8|204679.4|204529.4|37
1634310750000|2021-10-15 15:12:30|204750.6|204600.6|204755.3|204605.3|204759.7|204609.7|204747.9|204597.9|38
1634310760000|2021-10-15 15:12:40|204753.6|204603.6|204749.8|204599.8|204755.2|204605.2|204743.6|204593.6|35
1634310770000|2021-10-15 15:12:50|204750.1|204600.1|204715.7|204565.7|204750.1|204613.3|204663.3|204564.7|32
1634310780000|2021-10-15 15:13:00|204716.2|204566.2|204720.4|204570.4|204724|204574|204710.8|204560.8|32
1634310790000|2021-10-15 15:13:10|204720.3|204570.3|204754.5|204604.5|204755.2|204605.2|204720.3|204570.3|32
1634310800000|2021-10-15 15:13:20|204755.3|204605.3|204725|204575|204758.9|204608.9|204723.3|204573.3|35
1634310810000|2021-10-15 15:13:30|204725.4|204575.4|204736.4|204586.4|204741.9|204591.9|204723.5|204573.5|35
1634310820000|2021-10-15 15:13:40|204735.2|204585.2|204729.4|204579.4|204736|204586|204723.1|204573.1|32
1634310830000|2021-10-15 15:13:50|204729.7|204579.7|204737.7|204587.7|204737.7|204635.6|204685.6|204571.9|33
1634310840000|2021-10-15 15:14:00|204737.3|204587.3|204727.4|204577.4|204741.4|204638.2|204676.3|204574.3|37
1634310850000|2021-10-15 15:14:10|204679.1|204629.1|204711.4|204561.4|204722.9|204629.1|204677.5|204561.2|32
1634310860000|2021-10-15 15:14:20|204711|204561|204683.4|204533.4|204713.8|204573.8|204623.8|204521.3|34
1634310870000|2021-10-15 15:14:30|204681.4|204531.4|204677.3|204527.3|204681.8|204531.8|204672.6|204522.6|26
1634310880000|2021-10-15 15:14:40|204676.9|204526.9|204678.4|204528.4|204683.2|204533.2|204675.5|204525.5|31
1634310890000|2021-10-15 15:14:50|204679.4|204529.4|204684|204534|204686.6|204536.6|204679.3|204529.3|36
1634310900000|2021-10-15 15:15:00|204683.7|204533.7|204708.4|204558.4|204710.4|204560.4|204683.4|204533.4|31
1634310910000|2021-10-15 15:15:10|204709.7|204559.7|204712.8|204562.8|204712.8|204562.8|204706|204556|25
1634310920000|2021-10-15 15:15:20|204713.9|204563.9|204704|204554|204718.1|204613.8|204663.8|204554|33
1634310930000|2021-10-15 15:15:30|204706.2|204556.2|204727.1|204577.1|204727.1|204577.1|204706.2|204556.2|35
1634310940000|2021-10-15 15:15:40|204726.3|204576.3|204721.1|204571.1|204730.3|204580.3|204712.6|204562.6|37
1634310950000|2021-10-15 15:15:50|204721.8|204571.8|204728.4|204578.4|204739.9|204618.6|204668.6|204559.6|38
1634310960000|2021-10-15 15:16:00|204728.3|204578.3|204729.6|204579.6|204736.4|204586.4|204726.9|204576.9|35
1634310970000|2021-10-15 15:16:10|204730.2|204580.2|204747.7|204597.7|204748.6|204646.7|204696.7|204579.8|35
1634310980000|2021-10-15 15:16:20|204744.7|204594.7|204733.1|204583.1|204744.7|204594.7|204733.1|204583.1|24
1634310990000|2021-10-15 15:16:30|204734.1|204584.1|204739.8|204589.8|204740.2|204590.2|204734.1|204584.1|23
1634311000000|2021-10-15 15:16:40|204736.8|204586.8|204738.1|204588.1|204742.3|204640.2|204689.2|204586.1|28
1634311010000|2021-10-15 15:16:50|204738.2|204588.2|204708|204558|204738.8|204588.8|204705|204555|28
1634311020000|2021-10-15 15:17:00|204709.6|204559.6|204702.9|204552.9|204712.9|204562.9|204696.6|204546.6|32
1634311030000|2021-10-15 15:17:10|204700.2|204550.2|204673.8|204523.8|204704|204579.6|204629.4|204516.7|28
1634311040000|2021-10-15 15:17:20|204671.3|204521.3|204671.5|204521.5|204676.1|204526.1|204669.5|204519.5|26
1634311050000|2021-10-15 15:17:30|204673|204523|204712.5|204562.5|204714.4|204577.6|204627.6|204518.8|28
1634311060000|2021-10-15 15:17:40|204712.2|204562.2|204681.4|204531.4|204712.2|204562.2|204681.4|204531.4|25
1634311070000|2021-10-15 15:17:50|204673.7|204523.7|204665.9|204515.9|204675.2|204573.2|204623.2|204515.9|19
1634311080000|2021-10-15 15:18:00|204666.6|204516.6|204668.7|204518.7|204669.7|204519.7|204664.3|204514.3|29
1634311090000|2021-10-15 15:18:10|204668.1|204518.1|204674.3|204524.3|204675.2|204525.2|204668|204518|31
1634311100000|2021-10-15 15:18:20|204678.8|204528.8|204673|204523|204678.8|204528.8|204670.5|204520.5|28
1634311110000|2021-10-15 15:18:30|204672.3|204522.3|204702.3|204552.3|204703.2|204581.6|204618.1|204513.7|35
1634311120000|2021-10-15 15:18:40|204700.7|204550.7|204677.3|204527.3|204702.1|204552.1|204672.8|204522.8|31
1634311130000|2021-10-15 15:18:50|204677.2|204527.2|204666.5|204516.5|204679.7|204577.7|204625.5|204516.5|35
1634311140000|2021-10-15 15:19:00|204667.1|204517.1|204667.1|204517.1|204673.9|204569.8|204617.2|204512.5|38
1634311150000|2021-10-15 15:19:10|204667|204517|204668.1|204518.1|204672.6|204568.8|204617.3|204515.4|30
1634311160000|2021-10-15 15:19:20|204668.5|204518.5|204668.5|204518.5|204669.2|204567.6|204616|204515.7|21
1634311170000|2021-10-15 15:19:30|204669.5|204519.5|204676.6|204526.6|204677.5|204576.3|204626.3|204517.1|29
1634311180000|2021-10-15 15:19:40|204675.7|204525.7|204676.5|204526.5|204682.2|204532.2|204674.1|204524.1|34
1634311190000|2021-10-15 15:19:50|204674.7|204524.7|204669.7|204519.7|204676.4|204526.4|204667.1|204517.1|32
1634311200000|2021-10-15 15:20:00|204669.9|204519.9|204669.3|204519.3|204673|204523|204666.5|204516.5|32
1634311210000|2021-10-15 15:20:10|204669.6|204519.6|204668.5|204518.5|204670.2|204520.2|204664.1|204514.1|30
1634311220000|2021-10-15 15:20:20|204668.3|204518.3|204667.9|204517.9|204668.3|204518.3|204665.6|204515.6|24
1634311230000|2021-10-15 15:20:30|204667.4|204517.4|204666.6|204516.6|204667.8|204517.8|204664.5|204514.5|23
1634311240000|2021-10-15 15:20:40|204665.7|204515.7|204674|204524|204674.7|204524.7|204665|204515|28
1634311250000|2021-10-15 15:20:50|204674.3|204524.3|204692.6|204542.6|204708.5|204558.5|204671.6|204521.6|37
1634311260000|2021-10-15 15:21:00|204694.1|204544.1|204702.5|204552.5|204705.8|204555.8|204693.8|204543.8|32
1634311270000|2021-10-15 15:21:10|204702.8|204552.8|204701.6|204551.6|204703.2|204553.2|204700.9|204550.9|20
1634311280000|2021-10-15 15:21:20|204701.5|204551.5|204693.2|204543.2|204701.5|204551.5|204691.9|204541.9|28
1634311290000|2021-10-15 15:21:30|204644.8|204594.8|204644.4|204594.4|204696.1|204597.1|204644|204543.3|16
1634311300000|2021-10-15 15:21:40|204644.5|204594.5|204695.4|204545.4|204698.6|204597.3|204644.5|204545.4|24
1634311310000|2021-10-15 15:21:50|204695.7|204545.7|204706.1|204556.1|204713|204605.1|204655.1|204545.7|35
1634311320000|2021-10-15 15:22:00|204706.3|204556.3|204701.2|204551.2|204707.3|204557.3|204700.1|204550.1|26
1634311330000|2021-10-15 15:22:10|204701.8|204551.8|204696.4|204546.4|204703.2|204598.6|204643.6|204543.9|30
1634311340000|2021-10-15 15:22:20|204696.3|204546.3|204678.3|204528.3|204699.2|204549.2|204666.2|204516.2|35
1634311350000|2021-10-15 15:22:30|204678.4|204528.4|204675.1|204525.1|204679.6|204529.6|204674.1|204524.1|32
1634311360000|2021-10-15 15:22:40|204675.3|204525.3|204679.6|204529.6|204681.7|204531.7|204669.3|204519.3|31
1634311370000|2021-10-15 15:22:50|204677.2|204527.2|204670.7|204520.7|204677.5|204527.5|204670.7|204520.7|32
1634311380000|2021-10-15 15:23:00|204671.8|204521.8|204678.1|204528.1|204678.1|204528.1|204670.9|204520.9|36
1634311390000|2021-10-15 15:23:10|204677.7|204527.7|204674.3|204524.3|204679.4|204529.4|204670.1|204520.1|30
1634311400000|2021-10-15 15:23:20|204673.9|204523.9|204669.6|204519.6|204676.8|204564.7|204614.7|204516.5|35
1634311410000|2021-10-15 15:23:30|204674.6|204524.6|204676.1|204526.1|204677|204527|204669.7|204519.7|33
1634311420000|2021-10-15 15:23:40|204677.3|204527.3|204668.9|204518.9|204681.4|204531.4|204665.1|204515.1|35
1634311430000|2021-10-15 15:23:50|204669.5|204519.5|204630.2|204480.2|204674.7|204524.7|204628.1|204478.1|34
1634311440000|2021-10-15 15:24:00|204632.1|204482.1|204628.1|204478.1|204634.2|204484.2|204622.6|204472.6|31
1634311450000|2021-10-15 15:24:10|204626.6|204476.6|204629.5|204479.5|204632.5|204482.5|204622.4|204472.4|35
1634311460000|2021-10-15 15:24:20|204629.6|204479.6|204599.1|204449.1|204631.5|204525.7|204567.6|204443.7|30
1634311470000|2021-10-15 15:24:30|204541.4|204491.4|204591.1|204441.1|204594.8|204492.5|204536.9|204434.9|32
1634311480000|2021-10-15 15:24:40|204590.4|204440.4|204552.4|204402.4|204590.4|204440.4|204548.6|204398.6|33
1634311490000|2021-10-15 15:24:50|204551.9|204401.9|204545.2|204395.2|204552.7|204402.7|204545.1|204395.1|22
1634311500000|2021-10-15 15:25:00|204546.7|204396.7|204536|204386|204546.7|204396.7|204532.5|204382.5|35
1634311510000|2021-10-15 15:25:10|204536.1|204386.1|204506.4|204356.4|204537|204387|204505.7|204355.7|22
1634311520000|2021-10-15 15:25:20|204507.2|204357.2|204506.9|204356.9|204509.4|204359.4|204504.3|204354.3|19
1634311530000|2021-10-15 15:25:30|204508.3|204358.3|204523.5|204373.5|204531.4|204381.4|204507.6|204357.6|26
1634311540000|2021-10-15 15:25:40|204523.9|204373.9|204550.1|204400.1|204550.7|204429.2|204476.4|204373.9|26
1634311550000|2021-10-15 15:25:50|204550.5|204400.5|204548.9|204398.9|204552.5|204402.5|204548.7|204398.7|28
1634311560000|2021-10-15 15:26:00|204549.4|204399.4|204553.6|204403.6|204571.3|204421.3|204548.7|204398.7|33
1634311570000|2021-10-15 15:26:10|204552.6|204402.6|204569.5|204419.5|204572.1|204422.1|204552.6|204402.6|32
1634311580000|2021-10-15 15:26:20|204568.9|204418.9|204590.6|204440.6|204593.9|204443.9|204568.9|204418.9|35
1634311590000|2021-10-15 15:26:30|204591.6|204441.6|204585|204435|204591.6|204441.6|204582|204432|27
1634311600000|2021-10-15 15:26:40|204585.9|204435.9|204585.5|204435.5|204586.2|204436.2|204583|204433|20
1634311610000|2021-10-15 15:26:50|204585.1|204435.1|204574.7|204424.7|204585.1|204435.1|204569.6|204419.6|27
1634311620000|2021-10-15 15:27:00|204574.6|204424.6|204568.7|204418.7|204575.3|204425.3|204568.5|204418.5|30
1634311630000|2021-10-15 15:27:10|204569.1|204419.1|204575.7|204425.7|204577.6|204427.6|204562.8|204412.8|24
1634311640000|2021-10-15 15:27:20|204577|204427|204575.2|204425.2|204580|204430|204567|204417|28
1634311650000|2021-10-15 15:27:30|204575.7|204425.7|204575.4|204425.4|204577|204427|204570.5|204420.5|21
1634311660000|2021-10-15 15:27:40|204574.5|204424.5|204564.1|204414.1|204576.9|204426.9|204561.4|204411.4|27
1634311670000|2021-10-15 15:27:50|204559.1|204409.1|204562.1|204412.1|204564.1|204414.1|204554.1|204404.1|31
1634311680000|2021-10-15 15:28:00|204560.5|204410.5|204485.8|204435.8|204562.1|204444.8|204485.8|204385.4|30
1634311690000|2021-10-15 15:28:10|204486.1|204436.1|204537.9|204387.9|204541.3|204439.2|204486.1|204386.6|24
1634311700000|2021-10-15 15:28:20|204537.3|204387.3|204541|204391|204544|204394|204537.3|204387.3|24
1634311710000|2021-10-15 15:28:30|204541.6|204391.6|204538.8|204388.8|204543.1|204393.1|204537.3|204387.3|27
1634311720000|2021-10-15 15:28:40|204538.4|204388.4|204537.9|204387.9|204539.6|204389.6|204532.1|204382.1|34
1634311730000|2021-10-15 15:28:50|204537.6|204387.6|204546.2|204396.2|204550.5|204400.5|204537.4|204387.4|33
1634311740000|2021-10-15 15:29:00|204546.6|204396.6|204536.8|204386.8|204546.6|204396.6|204533.8|204383.8|27
1634311750000|2021-10-15 15:29:10|204537.9|204387.9|204537.8|204387.8|204540.1|204390.1|204534|204384|31
1634311760000|2021-10-15 15:29:20|204537.5|204387.5|204537.6|204387.6|204538.6|204388.6|204535.1|204385.1|26
1634311770000|2021-10-15 15:29:30|204537|204387|204537.8|204387.8|204537.9|204387.9|204536.8|204386.8|20
1634311780000|2021-10-15 15:29:40|204537|204387|204538.4|204388.4|204539.3|204389.3|204535|204385|30
1634311790000|2021-10-15 15:29:50|204536.5|204386.5|204537.2|204387.2|204539.2|204389.2|204531.7|204381.7|22
1634311800000|2021-10-15 15:30:00|204536.6|204386.6|204543.4|204393.4|204543.4|204393.4|204536.6|204386.6|36
1634311810000|2021-10-15 15:30:10|204543.3|204393.3|204540.3|204390.3|204548.5|204398.5|204537.8|204387.8|34
1634311820000|2021-10-15 15:30:20|204540.1|204390.1|204542.2|204392.2|204544.8|204394.8|204536.9|204386.9|32
1634311830000|2021-10-15 15:30:30|204542.6|204392.6|204549.3|204399.3|204551.5|204401.5|204542.4|204392.4|37
1634311840000|2021-10-15 15:30:40|204550.2|204400.2|204575.7|204425.7|204586.3|204436.3|204549.2|204399.2|27
1634311850000|2021-10-15 15:30:50|204577.1|204427.1|204583.6|204433.6|204584.4|204434.4|204576.2|204426.2|31
1634311860000|2021-10-15 15:31:00|204583.5|204433.5|204581.3|204431.3|204583.7|204433.7|204581.3|204431.3|24
1634311870000|2021-10-15 15:31:10|204582.5|204432.5|204541.2|204391.2|204582.6|204463.6|204513.6|204386.3|31
1634311880000|2021-10-15 15:31:20|204534.7|204384.7|204486|204336|204536|204404.8|204454.8|204332.7|25
1634311890000|2021-10-15 15:31:30|204486.3|204336.3|204441.5|204291.5|204486.3|204336.3|204423.1|204273.1|35
1634311900000|2021-10-15 15:31:40|204440.7|204290.7|204424.7|204274.7|204444|204294|204423.3|204273.3|32
1634311910000|2021-10-15 15:31:50|204424.8|204274.8|204422.2|204272.2|204433|204283|204396.4|204246.4|34
1634311920000|2021-10-15 15:32:00|204421.9|204271.9|204428.5|204278.5|204428.8|204278.8|204419.4|204269.4|30
1634311930000|2021-10-15 15:32:10|204428.3|204278.3|204464.4|204314.4|204473.6|204323.6|204427.3|204277.3|28
1634311940000|2021-10-15 15:32:20|204464.7|204314.7|204460.5|204310.5|204464.7|204314.7|204458.3|204308.3|33
1634311950000|2021-10-15 15:32:30|204464|204314|204454.2|204304.2|204465.3|204315.3|204454.2|204304.2|37
1634311960000|2021-10-15 15:32:40|204457|204307|204456.2|204306.2|204458.8|204325.1|204375.1|204269.3|31
1634311970000|2021-10-15 15:32:50|204457.1|204307.1|204459.5|204309.5|204461.3|204311.3|204451.7|204301.7|28
1634311980000|2021-10-15 15:33:00|204459.9|204309.9|204462.9|204312.9|204462.9|204312.9|204456.7|204306.7|23
1634311990000|2021-10-15 15:33:10|204461.7|204311.7|204493.9|204343.9|204499.7|204399.3|204422.5|204308.4|32
1634312000000|2021-10-15 15:33:20|204497.4|204347.4|204518|204368|204519.2|204400|204448.7|204345.8|27
1634312010000|2021-10-15 15:33:30|204518.2|204368.2|204501.8|204351.8|204521.6|204408.2|204455.1|204350.3|27
1634312020000|2021-10-15 15:33:40|204503.8|204353.8|204491|204341|204503.9|204402.5|204448.9|204329.6|27
1634312030000|2021-10-15 15:33:50|204488.2|204338.2|204518.4|204368.4|204521.8|204397.9|204447.5|204338.2|34
1634312040000|2021-10-15 15:34:00|204519.9|204369.9|204554.4|204404.4|204554.4|204445.2|204495.2|204363.6|29
1634312050000|2021-10-15 15:34:10|204562.7|204412.7|204548.2|204398.2|204565.4|204471.3|204515.2|204395.5|31
1634312060000|2021-10-15 15:34:20|204547.3|204397.3|204549.3|204399.3|204550.6|204400.6|204543.8|204393.8|26
1634312070000|2021-10-15 15:34:30|204547.8|204397.8|204550|204400|204550|204400|204543.4|204393.4|22
1634312080000|2021-10-15 15:34:40|204549.5|204399.5|204549.1|204399.1|204550.2|204400.2|204549|204399|19
1634312090000|2021-10-15 15:34:50|204548.6|204398.6|204554.1|204404.1|204559.3|204409.3|204548.6|204398.6|34
1634312100000|2021-10-15 15:35:00|204553.2|204403.2|204545.1|204395.1|204554.2|204404.2|204545.1|204395.1|36
1634312110000|2021-10-15 15:35:10|204544.7|204394.7|204536|204386|204547.5|204397.5|204527.4|204377.4|33
1634312120000|2021-10-15 15:35:20|204533.1|204383.1|204535.7|204385.7|204537|204387|204531.5|204381.5|33
1634312130000|2021-10-15 15:35:30|204533.8|204383.8|204554.1|204404.1|204561.3|204411.3|204527.9|204377.9|32
1634312140000|2021-10-15 15:35:40|204553.9|204403.9|204559.4|204409.4|204563.6|204413.6|204550.6|204400.6|30
1634312150000|2021-10-15 15:35:50|204558.9|204408.9|204577.1|204427.1|204585.3|204435.3|204558.7|204408.7|32
1634312160000|2021-10-15 15:36:00|204574.7|204424.7|204581.5|204431.5|204581.9|204477.4|204527.1|204423.3|27
1634312170000|2021-10-15 15:36:10|204581.2|204431.2|204587|204437|204587.8|204437.8|204579.3|204429.3|29
1634312180000|2021-10-15 15:36:20|204586.7|204436.7|204593.6|204443.6|204597.2|204447.2|204585.2|204435.2|30
1634312190000|2021-10-15 15:36:30|204594.1|204444.1|204583.9|204433.9|204595.1|204445.1|204581.9|204431.9|37
1634312200000|2021-10-15 15:36:40|204584.8|204434.8|204574.8|204424.8|204584.8|204434.8|204574.8|204424.8|30
1634312210000|2021-10-15 15:36:50|204562.7|204412.7|204567|204417|204571.2|204421.2|204558|204408|32
1634312220000|2021-10-15 15:37:00|204566.8|204416.8|204547.4|204497.4|204597.7|204498|204547.3|204412.5|34
1634312230000|2021-10-15 15:37:10|204547.2|204497.2|204631.6|204481.6|204637.4|204501|204547.2|204448.7|35
1634312240000|2021-10-15 15:37:20|204632|204482|204624.2|204474.2|204633.9|204531.9|204581.4|204465.6|32
1634312250000|2021-10-15 15:37:30|204625.6|204475.6|204624.1|204474.1|204626.8|204476.8|204623.1|204473.1|25
1634312260000|2021-10-15 15:37:40|204623.3|204473.3|204609.2|204459.2|204623.3|204473.3|204605.6|204455.6|33
1634312270000|2021-10-15 15:37:50|204609.9|204459.9|204550|204400|204610.5|204488.6|204506.5|204400|31
1634312280000|2021-10-15 15:38:00|204550.8|204400.8|204567.2|204417.2|204575.6|204425.6|204550.8|204400.8|36
1634312290000|2021-10-15 15:38:10|204568.4|204418.4|204563.1|204413.1|204573.1|204423.1|204561.3|204411.3|35
1634312300000|2021-10-15 15:38:20|204563.2|204413.2|204556.2|204406.2|204564.9|204414.9|204556.2|204406.2|31
1634312310000|2021-10-15 15:38:30|204556.1|204406.1|204557.7|204407.7|204560.9|204410.9|204556.1|204406.1|32
1634312320000|2021-10-15 15:38:40|204561.2|204411.2|204572.6|204422.6|204582.6|204432.6|204561.2|204411.2|37
1634312330000|2021-10-15 15:38:50|204573.8|204423.8|204570.8|204420.8|204574.5|204424.5|204566.3|204416.3|24
1634312340000|2021-10-15 15:39:00|204569.8|204419.8|204583.1|204433.1|204591.2|204441.2|204567.9|204417.9|31
1634312350000|2021-10-15 15:39:10|204582.2|204432.2|204569.3|204419.3|204582.2|204432.2|204568|204418|29
1634312360000|2021-10-15 15:39:20|204568.5|204418.5|204547|204397|204591.2|204452.5|204502.5|204397|32
1634312370000|2021-10-15 15:39:30|204545|204395|204579.8|204429.8|204591.8|204441.8|204545|204395|25
1634312380000|2021-10-15 15:39:40|204580.2|204430.2|204558.8|204508.8|204587.4|204508.8|204558.8|204430.2|33
1634312390000|2021-10-15 15:39:50|204613.9|204463.9|204605.2|204455.2|204613.9|204504.5|204552.1|204454.5|26
1634312400000|2021-10-15 15:40:00|204607.1|204457.1|204599.8|204449.8|204607.1|204501.3|204548|204447.8|25
1634312410000|2021-10-15 15:40:10|204594.6|204444.6|204605.7|204455.7|204631.2|204481.2|204593.2|204443.2|32
1634312420000|2021-10-15 15:40:20|204600.2|204450.2|204602.3|204452.3|204618.8|204468.8|204600.2|204450.2|26
1634312430000|2021-10-15 15:40:30|204606.3|204456.3|204605.3|204455.3|204606.6|204456.6|204598.6|204448.6|29
1634312440000|2021-10-15 15:40:40|204605.1|204455.1|204591.5|204441.5|204606.8|204456.8|204590.7|204440.7|24
1634312450000|2021-10-15 15:40:50|204592.2|204442.2|204595.6|204445.6|204598.1|204448.1|204591.5|204441.5|24
1634312460000|2021-10-15 15:41:00|204595.7|204445.7|204588|204438|204603|204453|204586.4|204436.4|24
1634312470000|2021-10-15 15:41:10|204588.8|204438.8|204607|204457|204608.2|204509.3|204556|204438.6|25
1634312480000|2021-10-15 15:41:20|204606.9|204456.9|204602.2|204452.2|204609.2|204459.2|204596.6|204446.6|26
1634312490000|2021-10-15 15:41:30|204602|204452|204654.6|204504.6|204661.3|204511.3|204602|204452|29
1634312500000|2021-10-15 15:41:40|204659.2|204509.2|204653.5|204503.5|204659.2|204509.2|204653.5|204503.5|36
1634312510000|2021-10-15 15:41:50|204654.5|204504.5|204681.9|204531.9|204687.7|204582.8|204631.5|204481.5|32
1634312520000|2021-10-15 15:42:00|204675.6|204525.6|204692.6|204542.6|204698.4|204548.4|204673.9|204523.9|34
1634312530000|2021-10-15 15:42:10|204684.7|204534.7|204665.9|204515.9|204689.7|204539.7|204665.7|204515.7|31
1634312540000|2021-10-15 15:42:20|204665.5|204515.5|204666.8|204516.8|204667.7|204566.9|204614.1|204515.2|21
1634312550000|2021-10-15 15:42:30|204668|204518|204691.4|204541.4|204698.8|204594.2|204640.5|204517.6|34
1634312560000|2021-10-15 15:42:40|204690.9|204540.9|204702|204552|204703|204597.9|204647.9|204526.5|35
1634312570000|2021-10-15 15:42:50|204701.2|204551.2|204626.3|204576.3|204701.2|204579.4|204624|204521.9|31
1634312580000|2021-10-15 15:43:00|204627.4|204577.4|204672|204522|204675|204577.4|204621.9|204521.5|29
1634312590000|2021-10-15 15:43:10|204671.9|204521.9|204675|204525|204675|204525|204671.4|204521.4|23
1634312600000|2021-10-15 15:43:20|204675.4|204525.4|204674.3|204524.3|204676.4|204526.4|204673.1|204523.1|23
1634312610000|2021-10-15 15:43:30|204675|204525|204626.8|204576.8|204681|204580.6|204626.3|204524.4|33
1634312620000|2021-10-15 15:43:40|204627.6|204577.6|204673|204523|204678.3|204578|204626.3|204523|25
1634312630000|2021-10-15 15:43:50|204673.2|204523.2|204621|204571|204675.8|204572.3|204619.2|204523.1|26
1634312640000|2021-10-15 15:44:00|204619.7|204569.7|204672.1|204522.1|204672.1|204570.1|204617.1|204521|35
1634312650000|2021-10-15 15:44:10|204672.6|204522.6|204674.2|204524.2|204674.3|204524.3|204672.6|204522.6|25
1634312660000|2021-10-15 15:44:20|204673.6|204523.6|204673.9|204523.9|204676.8|204526.8|204672.8|204522.8|26
1634312670000|2021-10-15 15:44:30|204677.7|204527.7|204623.9|204573.9|204678.2|204575.6|204623.4|204523.9|35
1634312680000|2021-10-15 15:44:40|204624.2|204574.2|204633.6|204583.6|204683.2|204583.6|204623.3|204526.2|36
1634312690000|2021-10-15 15:44:50|204632|204582|204674|204524|204685.2|204583.9|204623.5|204524|36
1634312700000|2021-10-15 15:45:00|204673.8|204523.8|204671.9|204521.9|204674.1|204574.9|204621.6|204521|28
1634312710000|2021-10-15 15:45:10|204670.4|204520.4|204604.6|204554.6|204672.3|204563.9|204604.6|204508|34
1634312720000|2021-10-15 15:45:20|204607.3|204557.3|204667.9|204517.9|204667.9|204565.9|204605.4|204515.9|33
1634312730000|2021-10-15 15:45:30|204667.6|204517.6|204620.8|204570.8|204667.9|204570.8|204614.8|204514.4|32
1634312740000|2021-10-15 15:45:40|204621|204571|204669.6|204519.6|204672.4|204571|204620|204519|35
1634312750000|2021-10-15 15:45:50|204669.3|204519.3|204617.3|204567.3|204671.4|204567.6|204614.6|204518.9|27
1634312760000|2021-10-15 15:46:00|204616.5|204566.5|204618.5|204568.5|204665.4|204568.6|204613.9|204515.3|27
1634312770000|2021-10-15 15:46:10|204618.1|204568.1|204665.6|204515.6|204667.8|204568.4|204617.7|204514.4|27
1634312780000|2021-10-15 15:46:20|204665.5|204515.5|204665.4|204515.4|204669.2|204519.2|204664.5|204514.5|20
1634312790000|2021-10-15 15:46:30|204666.1|204516.1|204653.7|204503.7|204666.1|204516.1|204650.5|204500.5|29
1634312800000|2021-10-15 15:46:40|204655|204505|204656|204506|204659.6|204509.6|204654.3|204504.3|29
1634312810000|2021-10-15 15:46:50|204655.2|204505.2|204654.8|204504.8|204657.1|204507.1|204653.3|204503.3|30
1634312820000|2021-10-15 15:47:00|204656.7|204506.7|204664.3|204514.3|204664.3|204514.3|204654.4|204504.4|29
1634312830000|2021-10-15 15:47:10|204663.9|204513.9|204673.6|204523.6|204674|204524|204663.5|204513.5|24
1634312840000|2021-10-15 15:47:20|204672.6|204522.6|204669.9|204519.9|204673.8|204523.8|204669.3|204519.3|27
1634312850000|2021-10-15 15:47:30|204669.5|204519.5|204666.4|204516.4|204669.5|204519.5|204662.7|204512.7|25
1634312860000|2021-10-15 15:47:40|204659.3|204509.3|204657.8|204507.8|204659.3|204509.3|204648.4|204498.4|34
1634312870000|2021-10-15 15:47:50|204656.5|204506.5|204657.2|204507.2|204660|204510|204656.5|204506.5|33
1634312880000|2021-10-15 15:48:00|204657.1|204507.1|204654.9|204504.9|204659.2|204509.2|204654.9|204504.9|25
1634312890000|2021-10-15 15:48:10|204657.8|204507.8|204651.5|204501.5|204657.8|204507.8|204649.6|204499.6|31
1634312900000|2021-10-15 15:48:20|204650.7|204500.7|204652.5|204502.5|204656.1|204506.1|204649.6|204499.6|34
1634312910000|2021-10-15 15:48:30|204652.7|204502.7|204655.4|204505.4|204656.5|204506.5|204651.7|204501.7|30
1634312920000|2021-10-15 15:48:40|204656.4|204506.4|204660.3|204510.3|204661.1|204511.1|204655.7|204505.7|23
1634312930000|2021-10-15 15:48:50|204660|204510|204660|204510|204661.8|204511.8|204659.5|204509.5|18
1634312940000|2021-10-15 15:49:00|204660.9|204510.9|204668.1|204518.1|204668.7|204518.7|204660.5|204510.5|32
1634312950000|2021-10-15 15:49:10|204668.3|204518.3|204670.4|204520.4|204671.4|204521.4|204665.9|204515.9|27
1634312960000|2021-10-15 15:49:20|204669.1|204519.1|204684.3|204534.3|204684.5|204534.5|204665.5|204515.5|28
1634312970000|2021-10-15 15:49:30|204682.6|204532.6|204673.7|204523.7|204682.7|204532.7|204662.8|204512.8|32
1634312980000|2021-10-15 15:49:40|204674.3|204524.3|204675.7|204525.7|204677.5|204527.5|204671|204521|30
1634312990000|2021-10-15 15:49:50|204675.5|204525.5|204665.1|204515.1|204679.4|204529.4|204662.4|204512.4|28
1634313000000|2021-10-15 15:50:00|204664|204514|204664.5|204514.5|204665.9|204515.9|204663.2|204513.2|22
1634313010000|2021-10-15 15:50:10|204664.9|204514.9|204613.5|204563.5|204664.9|204563.8|204609.9|204511.1|22
1634313020000|2021-10-15 15:50:20|204617.1|204567.1|204660.4|204510.4|204668.6|204567.1|204610.4|204507.5|26
1634313030000|2021-10-15 15:50:30|204660.5|204510.5|204658|204508|204660.6|204510.6|204657.3|204507.3|23
1634313040000|2021-10-15 15:50:40|204658.5|204508.5|204663.1|204513.1|204669.4|204519.4|204654.4|204504.4|25
1634313050000|2021-10-15 15:50:50|204663|204513|204665.9|204515.9|204667.2|204517.2|204661.5|204511.5|21
1634313060000|2021-10-15 15:51:00|204665.6|204515.6|204666.9|204516.9|204668.9|204518.9|204662.6|204512.6|28
1634313070000|2021-10-15 15:51:10|204666.8|204516.8|204669.1|204519.1|204679.3|204573.9|204617.4|204515.3|31
1634313080000|2021-10-15 15:51:20|204669.3|204519.3|204695.7|204545.7|204696.6|204573.3|204617.2|204517.3|32
1634313090000|2021-10-15 15:51:30|204695.4|204545.4|204705.9|204555.9|204705.9|204555.9|204694.4|204544.4|32
1634313100000|2021-10-15 15:51:40|204708.3|204558.3|204709.6|204559.6|204715.7|204565.7|204703.9|204553.9|35
1634313110000|2021-10-15 15:51:50|204710.7|204560.7|204707.2|204557.2|204715.1|204565.1|204703.4|204553.4|37
1634313120000|2021-10-15 15:52:00|204707.4|204557.4|204706.5|204556.5|204710|204560|204705.5|204555.5|29
1634313130000|2021-10-15 15:52:10|204705.2|204555.2|204708|204558|204708.2|204558.2|204704.4|204554.4|30
1634313140000|2021-10-15 15:52:20|204708.2|204558.2|204713.5|204563.5|204714.7|204564.7|204706.6|204556.6|32
1634313150000|2021-10-15 15:52:30|204712.7|204562.7|204707.5|204557.5|204712.7|204562.7|204706.3|204556.3|25
1634313160000|2021-10-15 15:52:40|204707.3|204557.3|204707.9|204557.9|204710.3|204560.3|204705.8|204555.8|23
1634313170000|2021-10-15 15:52:50|204707.6|204557.6|204659.6|204509.6|204707.6|204557.6|204659.6|204509.6|28
1634313180000|2021-10-15 15:53:00|204659.9|204509.9|204707.8|204557.8|204710.1|204560.1|204658.4|204508.4|36
1634313190000|2021-10-15 15:53:10|204709.6|204559.6|204677.6|204527.6|204713|204563|204674|204524|29
1634313200000|2021-10-15 15:53:20|204677.9|204527.9|204668.1|204518.1|204680.8|204530.8|204663.2|204513.2|24
1634313210000|2021-10-15 15:53:30|204667.8|204517.8|204665.6|204515.6|204672.3|204522.3|204662.8|204512.8|27
1634313220000|2021-10-15 15:53:40|204666.3|204516.3|204663|204513|204666.3|204516.3|204663|204513|28
1634313230000|2021-10-15 15:53:50|204663.1|204513.1|204664.9|204514.9|204668.9|204518.9|204662.9|204512.9|25
1634313240000|2021-10-15 15:54:00|204665.3|204515.3|204664.7|204514.7|204665.3|204565.4|204614.1|204513.9|19
1634313250000|2021-10-15 15:54:10|204664.6|204514.6|204662.1|204512.1|204670.1|204562.8|204610.9|204508.6|30
1634313260000|2021-10-15 15:54:20|204662.9|204512.9|204657|204507|204662.9|204512.9|204655.5|204505.5|28
1634313270000|2021-10-15 15:54:30|204655.6|204505.6|204660|204510|204660|204510|204653.1|204503.1|20
1634313280000|2021-10-15 15:54:40|204659.4|204509.4|204656.6|204506.6|204665.6|204515.6|204655.1|204505.1|38
1634313290000|2021-10-15 15:54:50|204657.9|204507.9|204663.7|204513.7|204663.7|204513.7|204656.8|204506.8|27
1634313300000|2021-10-15 15:55:00|204663|204513|204658.1|204508.1|204665|204555.1|204602.3|204505|31
1634313310000|2021-10-15 15:55:10|204657.9|204507.9|204657.7|204507.7|204658.2|204508.2|204654.7|204504.7|27
1634313320000|2021-10-15 15:55:20|204658|204508|204659.4|204509.4|204661.3|204511.3|204657|204507|30
1634313330000|2021-10-15 15:55:30|204658|204508|204633.9|204483.9|204658|204508|204625.4|204475.4|35
1634313340000|2021-10-15 15:55:40|204583.9|204533.9|204629.1|204479.1|204633.1|204533.9|204575.1|204473.5|31
1634313350000|2021-10-15 15:55:50|204629.6|204479.6|204623.3|204473.3|204637|204529.5|204568.1|204466.4|25
1634313360000|2021-10-15 15:56:00|204623.8|204473.8|204646.5|204496.5|204647.1|204540|204587.8|204473.8|33
1634313370000|2021-10-15 15:56:10|204647.5|204497.5|204658.9|204508.9|204664|204514|204646.6|204496.6|38
1634313380000|2021-10-15 15:56:20|204661.1|204511.1|204669.3|204519.3|204681.7|204531.7|204660.2|204510.2|32
1634313390000|2021-10-15 15:56:30|204617.4|204567.4|204667.7|204517.7|204668.9|204567.4|204617.4|204515.6|27
1634313400000|2021-10-15 15:56:40|204667.5|204517.5|204665.4|204515.4|204678.9|204568.6|204618.6|204514.9|36
1634313410000|2021-10-15 15:56:50|204662.2|204512.2|204659.5|204509.5|204668.1|204518.1|204659.4|204509.4|39
1634313420000|2021-10-15 15:57:00|204659.2|204509.2|204658.9|204508.9|204665.9|204515.9|204656.4|204506.4|31
1634313430000|2021-10-15 15:57:10|204659.1|204509.1|204653.7|204503.7|204659.3|204509.3|204640.8|204490.8|34
1634313440000|2021-10-15 15:57:20|204653.4|204503.4|204646.9|204496.9|204660|204510|204646.7|204496.7|33
1634313450000|2021-10-15 15:57:30|204647.1|204497.1|204650|204500|204651.5|204501.5|204645.6|204495.6|27
1634313460000|2021-10-15 15:57:40|204648.7|204498.7|204646.5|204496.5|204650.2|204500.2|204643.1|204493.1|24
1634313470000|2021-10-15 15:57:50|204646.8|204496.8|204656.3|204506.3|204662|204512|204644.9|204494.9|35
1634313480000|2021-10-15 15:58:00|204657|204507|204656.3|204506.3|204662.2|204512.2|204652|204502|31
1634313490000|2021-10-15 15:58:10|204654.2|204504.2|204642.4|204492.4|204659.2|204543.9|204593.9|204492|35
1634313500000|2021-10-15 15:58:20|204642.3|204492.3|204646.5|204496.5|204660.5|204551.8|204596.8|204492.3|35
1634313510000|2021-10-15 15:58:30|204645.4|204495.4|204645.8|204495.8|204650.8|204500.8|204644.5|204494.5|30
1634313520000|2021-10-15 15:58:40|204646|204496|204638.7|204488.7|204646|204496|204635.5|204485.5|28
1634313530000|2021-10-15 15:58:50|204638.5|204488.5|204639.4|204489.4|204658.2|204508.2|204630.8|204480.8|27
1634313540000|2021-10-15 15:59:00|204638.1|204488.1|204632.5|204482.5|204638.3|204488.3|204631.9|204481.9|28
1634313550000|2021-10-15 15:59:10|204635|204485|204621.7|204471.7|204638.9|204488.9|204621.7|204471.7|22
1634313560000|2021-10-15 15:59:20|204624.6|204474.6|204627.7|204477.7|204640.1|204490.1|204617.4|204467.4|33
1634313570000|2021-10-15 15:59:30|204627.9|204477.9|204629.9|204479.9|204629.9|204479.9|204627.2|204477.2|22
1634313580000|2021-10-15 15:59:40|204629.3|204479.3|204623.1|204473.1|204642|204492|204621.5|204471.5|31
1634313590000|2021-10-15 15:59:50|204623.4|204473.4|204633.7|204483.7|204635|204485|204623.1|204473.1|25
1634313600000|2021-10-15 16:00:00|204631.5|204481.5|204627.9|204477.9|204639.6|204489.6|204627.9|204477.9|28
1634313610000|2021-10-15 16:00:10|204617|204467|204620.6|204470.6|204622.8|204472.8|204611.1|204461.1|33
1634313620000|2021-10-15 16:00:20|204619.1|204469.1|204625.9|204475.9|204628.1|204478.1|204618|204468|32
1634313630000|2021-10-15 16:00:30|204626.9|204476.9|204622.9|204472.9|204627.3|204477.3|204622.9|204472.9|32
1634313640000|2021-10-15 16:00:40|204628.7|204478.7|204623.9|204473.9|204628.8|204478.8|204622|204472|27
1634313650000|2021-10-15 16:00:50|204624.6|204474.6|204623.6|204473.6|204625.6|204475.6|204621.5|204471.5|29
1634313660000|2021-10-15 16:01:00|204624.1|204474.1|204617|204467|204624.5|204516.9|204566.9|204460.3|28
1634313670000|2021-10-15 16:01:10|204617.3|204467.3|204619.8|204469.8|204622.1|204472.1|204614.7|204464.7|32
1634313680000|2021-10-15 16:01:20|204620.4|204470.4|204620.6|204470.6|204624.3|204519.5|204569.5|204468.2|39
1634313690000|2021-10-15 16:01:30|204620.5|204470.5|204616.8|204466.8|204620.5|204470.5|204614.6|204464.6|35
1634313700000|2021-10-15 16:01:40|204616.2|204466.2|204616.4|204466.4|204619.2|204469.2|204615.1|204465.1|35
1634313710000|2021-10-15 16:01:50|204616.6|204466.6|204618.4|204468.4|204618.4|204468.4|204615.3|204465.3|26
1634313720000|2021-10-15 16:02:00|204618.6|204468.6|204609.8|204459.8|204618.6|204468.6|204609.8|204459.8|31
1634313730000|2021-10-15 16:02:10|204610.6|204460.6|204570.3|204420.3|204610.6|204460.6|204569.7|204419.7|35
1634313740000|2021-10-15 16:02:20|204569.4|204419.4|204574.9|204424.9|204577.2|204427.2|204569.4|204419.4|30
1634313750000|2021-10-15 16:02:30|204574.4|204424.4|204579|204429|204588.2|204438.2|204574|204424|33
1634313760000|2021-10-15 16:02:40|204577.3|204427.3|204574.1|204424.1|204577.8|204427.8|204568.6|204418.6|31
1634313770000|2021-10-15 16:02:50|204576.1|204426.1|204565.5|204415.5|204577.2|204427.2|204563.6|204413.6|31
1634313780000|2021-10-15 16:03:00|204562.3|204412.3|204564|204414|204570.7|204420.7|204555.7|204405.7|30
1634313790000|2021-10-15 16:03:10|204564.4|204414.4|204561.8|204411.8|204567.1|204417.1|204556.2|204406.2|24
1634313800000|2021-10-15 16:03:20|204562.4|204412.4|204575.6|204425.6|204594|204444|204560.7|204410.7|32
1634313810000|2021-10-15 16:03:30|204576.8|204426.8|204586|204436|204591.5|204476.1|204526.1|204421.7|25
1634313820000|2021-10-15 16:03:40|204584.9|204434.9|204585.2|204435.2|204590.8|204440.8|204580.8|204430.8|24
1634313830000|2021-10-15 16:03:50|204584.1|204434.1|204584.5|204434.5|204588.6|204438.6|204583.7|204433.7|27
1634313840000|2021-10-15 16:04:00|204585.3|204435.3|204586.2|204436.2|204588.4|204438.4|204583.7|204433.7|28
1634313850000|2021-10-15 16:04:10|204586.1|204436.1|204546.1|204396.1|204586.2|204457.5|204507.5|204393|28
1634313860000|2021-10-15 16:04:20|204551.2|204401.2|204553.5|204403.5|204553.9|204403.9|204548.2|204398.2|24
1634313870000|2021-10-15 16:04:30|204552.7|204402.7|204547.7|204397.7|204553.8|204403.8|204547.3|204397.3|33
1634313880000|2021-10-15 16:04:40|204547.6|204397.6|204545.5|204395.5|204549|204399|204545|204395|29
1634313890000|2021-10-15 16:04:50|204544.4|204394.4|204531.5|204381.5|204544.7|204394.7|204500.2|204350.2|32
1634313900000|2021-10-15 16:05:00|204529.9|204379.9|204499.4|204349.4|204531.3|204381.3|204494|204344|38
1634313910000|2021-10-15 16:05:10|204500.8|204350.8|204514.7|204364.7|204519.4|204369.4|204496.8|204346.8|35
1634313920000|2021-10-15 16:05:20|204513.4|204363.4|204457.6|204407.6|204522.6|204409|204454.7|204358.1|34
1634313930000|2021-10-15 16:05:30|204457.4|204407.4|204512.8|204362.8|204512.8|204410.8|204457.4|204361.8|20
1634313940000|2021-10-15 16:05:40|204512.2|204362.2|204512.8|204362.8|204515.2|204365.2|204510.8|204360.8|28
1634313950000|2021-10-15 16:05:50|204513.1|204363.1|204508.7|204358.7|204513.2|204363.2|204508.7|204358.7|14
1634313960000|2021-10-15 16:06:00|204508.8|204358.8|204463.6|204413.6|204510.5|204414.5|204462.3|204357.9|18
1634313970000|2021-10-15 16:06:10|204463.4|204413.4|204467.5|204417.5|204469|204419|204463.4|204413.4|19
1634313980000|2021-10-15 16:06:20|204467.4|204417.4|204467.7|204417.7|204522|204418.5|204465.7|204365.5|31
1634313990000|2021-10-15 16:06:30|204468.1|204418.1|204467.9|204417.9|204468.1|204418.1|204464.8|204414.8|27
1634314000000|2021-10-15 16:06:40|204467.6|204417.6|204518.8|204368.8|204519.1|204417.7|204466.4|204366.8|24
1634314010000|2021-10-15 16:06:50|204519.4|204369.4|204517.7|204367.7|204522|204372|204517.5|204367.5|29
1634314020000|2021-10-15 16:07:00|204517.3|204367.3|204517|204367|204521.7|204371.7|204514.2|204364.2|30
1634314030000|2021-10-15 16:07:10|204517.5|204367.5|204515.8|204365.8|204519.4|204369.4|204511.7|204361.7|29
1634314040000|2021-10-15 16:07:20|204515.9|204365.9|204495.8|204345.8|204519.2|204369.2|204492|204342|29
1634314050000|2021-10-15 16:07:30|204492.1|204342.1|204481.9|204331.9|204496.8|204346.8|204468.3|204318.3|35
1634314060000|2021-10-15 16:07:40|204479.7|204329.7|204475.6|204325.6|204481.1|204331.1|204475.6|204325.6|23
1634314070000|2021-10-15 16:07:50|204476.3|204326.3|204467.6|204317.6|204477.6|204327.6|204467.5|204317.5|23
1634314080000|2021-10-15 16:08:00|204471.7|204321.7|204479.7|204329.7|204480.8|204330.8|204465.2|204315.2|27
1634314090000|2021-10-15 16:08:10|204478.5|204328.5|204443.1|204293.1|204479.2|204329.2|204420.3|204270.3|27
1634314100000|2021-10-15 16:08:20|204443.5|204293.5|204444.8|204294.8|204445.1|204345|204392.5|204288.8|21
1634314110000|2021-10-15 16:08:30|204445.8|204295.8|204444.5|204294.5|204446.8|204296.8|204442.5|204292.5|21
1634314120000|2021-10-15 16:08:40|204444.3|204294.3|204446.2|204296.2|204446.2|204296.2|204432.5|204282.5|30
1634314130000|2021-10-15 16:08:50|204443.9|204293.9|204448.5|204298.5|204451.3|204301.3|204443.9|204293.9|32
1634314140000|2021-10-15 16:09:00|204447.9|204297.9|204445.3|204295.3|204448.3|204298.3|204445.3|204295.3|22
1634314150000|2021-10-15 16:09:10|204444.9|204294.9|204484.3|204334.3|204487.2|204337.2|204444.9|204294.9|36
1634314160000|2021-10-15 16:09:20|204487|204337|204490.2|204340.2|204497.2|204347.2|204485.8|204335.8|31
1634314170000|2021-10-15 16:09:30|204489.6|204339.6|204494.6|204344.6|204494.6|204344.6|204480.7|204330.7|27
1634314180000|2021-10-15 16:09:40|204494.3|204344.3|204496.7|204346.7|204496.8|204346.8|204493.9|204343.9|21
1634314190000|2021-10-15 16:09:50|204496.5|204346.5|204499.5|204349.5|204502.2|204352.2|204495.2|204345.2|22
1634314200000|2021-10-15 16:10:00|204500.8|204350.8|204545.3|204395.3|204545.3|204395.3|204498.1|204348.1|30
1634314210000|2021-10-15 16:10:10|204544.7|204394.7|204540.3|204390.3|204544.7|204394.7|204536.9|204386.9|28
1634314220000|2021-10-15 16:10:20|204539.7|204389.7|204543.2|204393.2|204543.4|204393.4|204538.9|204388.9|21
1634314230000|2021-10-15 16:10:30|204544|204394|204536|204386|204544|204394|204528.7|204378.7|28
1634314240000|2021-10-15 16:10:40|204537.9|204387.9|204502.6|204352.6|204539.9|204389.9|204500.4|204350.4|20
1634314250000|2021-10-15 16:10:50|204500.9|204350.9|204465|204415|204516.1|204415|204465|204350.9|24
1634314260000|2021-10-15 16:11:00|204464.1|204414.1|204515.6|204365.6|204516.7|204416.5|204462.7|204356|34
1634314270000|2021-10-15 16:11:10|204516.5|204366.5|204508.2|204358.2|204517.5|204367.5|204504.2|204354.2|22
1634314280000|2021-10-15 16:11:20|204508.9|204358.9|204505|204355|204513.2|204363.2|204498.2|204348.2|29
1634314290000|2021-10-15 16:11:30|204504.4|204354.4|204502.7|204352.7|204506.2|204356.2|204500.1|204350.1|23
1634314300000|2021-10-15 16:11:40|204502.4|204352.4|204502.8|204352.8|204508.6|204358.6|204501.9|204351.9|29
1634314310000|2021-10-15 16:11:50|204502.3|204352.3|204504.6|204354.6|204505.2|204355.2|204502.3|204352.3|24
1634314320000|2021-10-15 16:12:00|204504.2|204354.2|204484.8|204334.8|204510.3|204360.3|204482.5|204332.5|30
1634314330000|2021-10-15 16:12:10|204487.5|204337.5|204432.3|204382.3|204488|204384.8|204430.3|204330.3|29
1634314340000|2021-10-15 16:12:20|204432.8|204382.8|204488.2|204338.2|204488.2|204382.9|204428.8|204328.8|29
1634314350000|2021-10-15 16:12:30|204488.1|204338.1|204477.4|204327.4|204488.8|204338.8|204475.1|204325.1|27
1634314360000|2021-10-15 16:12:40|204416.7|204366.7|204448.3|204298.3|204451.1|204366.7|204401.9|204296.7|32
1634314370000|2021-10-15 16:12:50|204448.6|204298.6|204459.9|204309.9|204459.9|204309.9|204447.5|204297.5|18
1634314380000|2021-10-15 16:13:00|204462.6|204312.6|204456.4|204306.4|204466.8|204316.8|204455|204305|29
1634314390000|2021-10-15 16:13:10|204456.2|204306.2|204405.1|204355.1|204457.2|204355.1|204402.5|204305.7|16
1634314400000|2021-10-15 16:13:20|204405.7|204355.7|204457.5|204307.5|204458.7|204357.1|204404|204305.6|17
1634314410000|2021-10-15 16:13:30|204458.5|204308.5|204456.4|204306.4|204459.6|204309.6|204456.2|204306.2|20
1634314420000|2021-10-15 16:13:40|204456.5|204306.5|204455.9|204305.9|204457.2|204307.2|204455.7|204305.7|10
1634314430000|2021-10-15 16:13:50|204453.2|204303.2|204456|204306|204457.1|204307.1|204448.2|204298.2|20
1634314440000|2021-10-15 16:14:00|204456.2|204306.2|204432.4|204282.4|204456.2|204356.8|204382.7|204281.7|24
1634314450000|2021-10-15 16:14:10|204431.9|204281.9|204432.6|204282.6|204433.8|204333.2|204383.2|204281.3|17
1634314460000|2021-10-15 16:14:20|204432.4|204282.4|204429.7|204279.7|204432.9|204282.9|204429.5|204279.5|14
1634314470000|2021-10-15 16:14:30|204429.9|204279.9|204391.8|204241.8|204429.9|204279.9|204391.8|204241.8|25
1634314480000|2021-10-15 16:14:40|204392.4|204242.4|204393.6|204243.6|204396.9|204246.9|204387.2|204237.2|30
1634314490000|2021-10-15 16:14:50|204393.4|204243.4|204355|204205|204394.2|204244.2|204354.5|204204.5|27
1634314500000|2021-10-15 16:15:00|204356.6|204206.6|204396|204246|204399.7|204249.7|204353.9|204203.9|33
1634314510000|2021-10-15 16:15:10|204399.3|204249.3|204397.1|204247.1|204399.4|204249.4|204396.2|204246.2|24
1634314520000|2021-10-15 16:15:20|204396.6|204246.6|204364|204214|204396.8|204246.8|204360.6|204210.6|33
1634314530000|2021-10-15 16:15:30|204363.9|204213.9|204366.3|204216.3|204367|204269|204314.4|204212.8|23
1634314540000|2021-10-15 16:15:40|204367|204217|204350.2|204200.2|204367|204217|204346.7|204196.7|28
1634314550000|2021-10-15 16:15:50|204351.7|204201.7|204353.2|204203.2|204353.2|204203.2|204345.7|204195.7|31
1634314560000|2021-10-15 16:16:00|204353.4|204203.4|204336.1|204186.1|204353.9|204203.9|204331.7|204181.7|31
1634314570000|2021-10-15 16:16:10|204338.6|204188.6|204336.2|204186.2|204341.8|204191.8|204336.2|204186.2|24
1634314580000|2021-10-15 16:16:20|204336.4|204186.4|204368.4|204218.4|204369.3|204267|204317|204186.3|21
1634314590000|2021-10-15 16:16:30|204368.1|204218.1|204366.3|204216.3|204370.1|204220.1|204363.9|204213.9|22
1634314600000|2021-10-15 16:16:40|204366.2|204216.2|204390|204240|204394.5|204291.5|204341.5|204216.2|25
1634314610000|2021-10-15 16:16:50|204392.2|204242.2|204403.2|204253.2|204407.6|204307.8|204355.8|204242.2|31
1634314620000|2021-10-15 16:17:00|204403.4|204253.4|204405.8|204255.8|204407.3|204257.3|204402.3|204252.3|37
1634314630000|2021-10-15 16:17:10|204405.6|204255.6|204412.7|204262.7|204415|204265|204404.6|204254.6|34
1634314640000|2021-10-15 16:17:20|204410.5|204260.5|204431.9|204281.9|204434.5|204284.5|204408|204258|26
1634314650000|2021-10-15 16:17:30|204434|204284|204419.5|204269.5|204434.6|204284.6|204413.1|204263.1|27
1634314660000|2021-10-15 16:17:40|204419.4|204269.4|204427|204277|204427.7|204277.7|204416.9|204266.9|34
1634314670000|2021-10-15 16:17:50|204426.5|204276.5|204422.2|204272.2|204426.5|204276.5|204420.3|204270.3|29
1634314680000|2021-10-15 16:18:00|204423.1|204273.1|204422.8|204272.8|204424|204322.3|204372.3|204268|33
1634314690000|2021-10-15 16:18:10|204422.6|204272.6|204424.5|204274.5|204426.7|204276.7|204422.6|204272.6|25
1634314700000|2021-10-15 16:18:20|204425.2|204275.2|204428.2|204278.2|204428.7|204278.7|204423.9|204273.9|27
1634314710000|2021-10-15 16:18:30|204427.3|204277.3|204428.7|204278.7|204429.4|204279.4|204426.5|204276.5|25
1634314720000|2021-10-15 16:18:40|204428.1|204278.1|204401.1|204251.1|204428.8|204303.9|204350|204247.6|34
1634314730000|2021-10-15 16:18:50|204400.4|204250.4|204353.5|204303.5|204401|204305.4|204350.7|204250.4|24
1634314740000|2021-10-15 16:19:00|204353.4|204303.4|204405.9|204255.9|204406.2|204304.5|204353|204250.5|14
1634314750000|2021-10-15 16:19:10|204406.4|204256.4|204355|204305|204406.4|204305|204352.2|204252.5|24
1634314760000|2021-10-15 16:19:20|204354.5|204304.5|204354.3|204304.3|204355.8|204305.8|204353.5|204303.5|14
1634314770000|2021-10-15 16:19:30|204354.1|204304.1|204354.8|204304.8|204355.3|204305.3|204353.9|204303.9|23
1634314780000|2021-10-15 16:19:40|204356|204306|204404.4|204254.4|204405.6|204306.2|204354.8|204253.7|34
1634314790000|2021-10-15 16:19:50|204401.9|204251.9|204408.6|204258.6|204411|204261|204401.6|204251.6|27
1634314800000|2021-10-15 16:20:00|204410|204260|204406.4|204256.4|204410.1|204260.1|204406.3|204256.3|27
1634314810000|2021-10-15 16:20:10|204406.1|204256.1|204407.6|204257.6|204408.3|204258.3|204405.9|204255.9|24
1634314820000|2021-10-15 16:20:20|204406.9|204256.9|204404|204254|204406.9|204256.9|204402.3|204252.3|20
1634314830000|2021-10-15 16:20:30|204404.6|204254.6|204405.6|204255.6|204406.3|204256.3|204402.6|204252.6|33
1634314840000|2021-10-15 16:20:40|204409.2|204259.2|204405.1|204255.1|204409.8|204259.8|204405.1|204255.1|23
1634314850000|2021-10-15 16:20:50|204404.5|204254.5|204402|204252|204407.3|204257.3|204400|204250|29
1634314860000|2021-10-15 16:21:00|204402.2|204252.2|204405.2|204255.2|204406.7|204304.6|204354.1|204250.6|29
1634314870000|2021-10-15 16:21:10|204404.8|204254.8|204408.4|204258.4|204412|204262|204401.6|204251.6|30
1634314880000|2021-10-15 16:21:20|204408.9|204258.9|204406.4|204256.4|204409.5|204259.5|204404.6|204254.6|33
1634314890000|2021-10-15 16:21:30|204406.5|204256.5|204403.9|204253.9|204408.2|204258.2|204403.7|204253.7|29
1634314900000|2021-10-15 16:21:40|204404.8|204254.8|204353.4|204303.4|204404.8|204304.4|204353.2|204247.5|31
1634314910000|2021-10-15 16:21:50|204354.1|204304.1|204359.2|204309.2|204359.2|204309.2|204351.6|204301.6|25
1634314920000|2021-10-15 16:22:00|204359.1|204309.1|204360.4|204310.4|204360.4|204310.4|204356.8|204306.8|26
1634314930000|2021-10-15 16:22:10|204360.1|204310.1|204420.5|204270.5|204423.3|204322.6|204360.1|204261.8|28
1634314940000|2021-10-15 16:22:20|204421.8|204271.8|204425.7|204275.7|204426.6|204276.6|204421.2|204271.2|22
1634314950000|2021-10-15 16:22:30|204426.6|204276.6|204426.2|204276.2|204426.6|204276.6|204420.5|204270.5|24
1634314960000|2021-10-15 16:22:40|204425|204275|204366.4|204316.4|204426.1|204316.4|204366.4|204267.4|21
1634314970000|2021-10-15 16:22:50|204416.5|204266.5|204441.4|204291.4|204441.4|204341|204391|204266.5|21
1634314980000|2021-10-15 16:23:00|204446.1|204296.1|204367.7|204317.7|204446.1|204320|204366.9|204268.8|28
1634314990000|2021-10-15 16:23:10|204414.3|204264.3|204394.6|204244.6|204414.3|204264.3|204393.8|204243.8|29
1634315000000|2021-10-15 16:23:20|204401|204251|204422.4|204272.4|204422.4|204272.4|204395.4|204245.4|25
1634315010000|2021-10-15 16:23:30|204422|204272|204419.8|204269.8|204422.3|204272.3|204418.9|204268.9|17
1634315020000|2021-10-15 16:23:40|204419.5|204269.5|204418.5|204268.5|204419.7|204269.7|204417.2|204267.2|18
1634315030000|2021-10-15 16:23:50|204418.7|204268.7|204431.1|204281.1|204434.1|204284.1|204418.6|204268.6|12
1634315040000|2021-10-15 16:24:00|204430.6|204280.6|204431.2|204281.2|204435.6|204285.6|204428.7|204278.7|29
1634315050000|2021-10-15 16:24:10|204430.8|204280.8|204435.7|204285.7|204438.2|204288.2|204427.5|204277.5|31
1634315060000|2021-10-15 16:24:20|204435.4|204285.4|204430|204280|204437.5|204287.5|204430|204280|25
1634315070000|2021-10-15 16:24:30|204429.4|204279.4|204434.9|204284.9|204437.2|204287.2|204429.4|204279.4|23
1634315080000|2021-10-15 16:24:40|204431.3|204281.3|204443.1|204293.1|204443.1|204293.1|204422.2|204272.2|26
1634315090000|2021-10-15 16:24:50|204440.5|204290.5|204442.7|204292.7|204445.4|204295.4|204439.6|204289.6|31
1634315100000|2021-10-15 16:25:00|204443|204293|204441.4|204291.4|204446.9|204296.9|204440.6|204290.6|31
1634315110000|2021-10-15 16:25:10|204440.5|204290.5|204441.2|204291.2|204446.1|204296.1|204440.3|204290.3|28
1634315120000|2021-10-15 16:25:20|204441.9|204291.9|204515.1|204365.1|204517.3|204367.3|204440.5|204290.5|30
1634315130000|2021-10-15 16:25:30|204523|204373|204517.6|204367.6|204523|204373|204511.8|204361.8|31
1634315140000|2021-10-15 16:25:40|204517.1|204367.1|204506.2|204356.2|204517.1|204367.1|204493.1|204343.1|30
1634315150000|2021-10-15 16:25:50|204504.8|204354.8|204503.5|204353.5|204507|204357|204502.9|204352.9|28
1634315160000|2021-10-15 16:26:00|204504.1|204354.1|204505.1|204355.1|204505.1|204355.1|204500.9|204350.9|23
1634315170000|2021-10-15 16:26:10|204504.2|204354.2|204496.7|204346.7|204504.2|204354.2|204489.7|204339.7|31
1634315180000|2021-10-15 16:26:20|204496.4|204346.4|204497|204347|204500.6|204350.6|204494.1|204344.1|27
1634315190000|2021-10-15 16:26:30|204496.8|204346.8|204490.5|204340.5|204497.3|204347.3|204490.1|204340.1|22
1634315200000|2021-10-15 16:26:40|204490.4|204340.4|204468.1|204318.1|204491.3|204341.3|204467.3|204317.3|31
1634315210000|2021-10-15 16:26:50|204465.8|204315.8|204446.6|204296.6|204467.8|204317.8|204444.6|204294.6|31
1634315220000|2021-10-15 16:27:00|204445.1|204295.1|204445.6|204295.6|204448.6|204298.6|204442.6|204292.6|29
1634315230000|2021-10-15 16:27:10|204445.8|204295.8|204443.3|204293.3|204446.1|204296.1|204443.3|204293.3|23
1634315240000|2021-10-15 16:27:20|204443|204293|204438|204288|204444.8|204294.8|204437.4|204287.4|27
1634315250000|2021-10-15 16:27:30|204438.4|204288.4|204437.6|204287.6|204438.4|204288.4|204435.3|204285.3|25
1634315260000|2021-10-15 16:27:40|204436.8|204286.8|204438|204288|204438.9|204288.9|204435.9|204285.9|24
1634315270000|2021-10-15 16:27:50|204438.4|204288.4|204438.5|204288.5|204438.7|204288.7|204435.6|204285.6|18
1634315280000|2021-10-15 16:28:00|204438.3|204288.3|204434.6|204284.6|204439.2|204289.2|204433.8|204283.8|26
1634315290000|2021-10-15 16:28:10|204434.8|204284.8|204434.4|204284.4|204435.5|204285.5|204434|204284|12
1634315300000|2021-10-15 16:28:20|204434.6|204284.6|204439|204289|204439.2|204289.2|204434.6|204284.6|14
1634315310000|2021-10-15 16:28:30|204438.8|204288.8|204438|204288|204438.9|204288.9|204437|204287|16
1634315320000|2021-10-15 16:28:40|204437.6|204287.6|204439.9|204289.9|204440.5|204290.5|204436.6|204286.6|25
1634315330000|2021-10-15 16:28:50|204440.1|204290.1|204438.6|204288.6|204440.3|204290.3|204438.6|204288.6|26
1634315340000|2021-10-15 16:29:00|204438.9|204288.9|204438.2|204288.2|204439.2|204334.2|204384.2|204283.4|30
1634315350000|2021-10-15 16:29:10|204437.4|204287.4|204438.2|204288.2|204439|204289|204437|204287|19
1634315360000|2021-10-15 16:29:20|204438.4|204288.4|204434.5|204284.5|204438.5|204288.5|204434|204284|13
1634315370000|2021-10-15 16:29:30|204434.4|204284.4|204429.2|204279.2|204438.3|204288.3|204428.9|204278.9|22
1634315380000|2021-10-15 16:29:40|204428.9|204278.9|204429.2|204279.2|204431.8|204281.8|204427.5|204277.5|22
1634315390000|2021-10-15 16:29:50|204429|204279|204428.5|204278.5|204429.4|204279.4|204426.3|204276.3|14
1634315400000|2021-10-15 16:30:00|204398.7|204248.7|204370|204220|204401.7|204251.7|204367.6|204217.6|37
1634315410000|2021-10-15 16:30:10|204373.5|204223.5|204363.4|204213.4|204373.5|204223.5|204363.2|204213.2|26
1634315420000|2021-10-15 16:30:20|204363.1|204213.1|204361|204211|204365.5|204215.5|204359.4|204209.4|29
1634315430000|2021-10-15 16:30:30|204361.2|204211.2|204354.7|204204.7|204364|204214|204354.7|204204.7|21
1634315440000|2021-10-15 16:30:40|204353.9|204203.9|204355.1|204205.1|204355.5|204205.5|204353.5|204203.5|19
1634315450000|2021-10-15 16:30:50|204355.2|204205.2|204354.7|204204.7|204355.4|204205.4|204354.2|204204.2|12
1634315460000|2021-10-15 16:31:00|204355.4|204205.4|204353.5|204203.5|204355.4|204205.4|204352.8|204202.8|13
1634315470000|2021-10-15 16:31:10|204355|204205|204353|204203|204356.6|204206.6|204352.8|204202.8|19
1634315480000|2021-10-15 16:31:20|204353.1|204203.1|204355.1|204205.1|204357|204207|204353|204203|21
1634315490000|2021-10-15 16:31:30|204355|204205|204349.1|204199.1|204355.4|204205.4|204348.1|204198.1|27
1634315500000|2021-10-15 16:31:40|204348.8|204198.8|204346.9|204196.9|204348.9|204198.9|204345.9|204195.9|18
1634315510000|2021-10-15 16:31:50|204346.6|204196.6|204349.9|204199.9|204352.7|204202.7|204345.8|204195.8|23
1634315520000|2021-10-15 16:32:00|204349.7|204199.7|204306.8|204156.8|204350.6|204200.6|204305.3|204155.3|32
1634315530000|2021-10-15 16:32:10|204307|204157|204273.8|204123.8|204308.1|204158.1|204270.7|204120.7|31
1634315540000|2021-10-15 16:32:20|204274.2|204124.2|204284.9|204134.9|204286|204136|204272.7|204122.7|21
1634315550000|2021-10-15 16:32:30|204285.7|204135.7|204277.1|204127.1|204285.7|204135.7|204276.9|204126.9|25
1634315560000|2021-10-15 16:32:40|204277.3|204127.3|204271.6|204121.6|204278.3|204128.3|204269.5|204119.5|23
1634315570000|2021-10-15 16:32:50|204274.7|204124.7|204274.5|204124.5|204275.2|204125.2|204271.1|204121.1|23
1634315580000|2021-10-15 16:33:00|204275.4|204125.4|204280.7|204130.7|204306.2|204156.2|204275.4|204125.4|28
1634315590000|2021-10-15 16:33:10|204277.5|204127.5|204302.3|204152.3|204303.4|204153.4|204277.5|204127.5|25
1634315600000|2021-10-15 16:33:20|204301.9|204151.9|204311.4|204161.4|204313.9|204163.9|204301.7|204151.7|32
1634315610000|2021-10-15 16:33:30|204311.5|204161.5|204316.7|204166.7|204321|204171|204311|204161|29
1634315620000|2021-10-15 16:33:40|204316.4|204166.4|204321.2|204171.2|204322.1|204172.1|204315.4|204165.4|25
1634315630000|2021-10-15 16:33:50|204321|204171|204318.1|204168.1|204327.9|204177.9|204313.6|204163.6|25
1634315640000|2021-10-15 16:34:00|204317.5|204167.5|204317.9|204167.9|204318.6|204168.6|204312.8|204162.8|26
1634315650000|2021-10-15 16:34:10|204317.8|204167.8|204317.4|204167.4|204320.7|204170.7|204316.7|204166.7|20
1634315660000|2021-10-15 16:34:20|204317.7|204167.7|204316.5|204166.5|204319.3|204169.3|204316.5|204166.5|23
1634315670000|2021-10-15 16:34:30|204316.7|204166.7|204308.2|204158.2|204317.1|204167.1|204302.4|204152.4|29
1634315680000|2021-10-15 16:34:40|204308.6|204158.6|204314.6|204164.6|204314.6|204164.6|204307.7|204157.7|28
1634315690000|2021-10-15 16:34:50|204310.3|204160.3|204305.7|204155.7|204310.3|204160.3|204301.5|204151.5|30
1634315700000|2021-10-15 16:35:00|204306.2|204156.2|204309.5|204159.5|204310.7|204160.7|204304.4|204154.4|30
1634315710000|2021-10-15 16:35:10|204302.6|204152.6|204305.6|204155.6|204310.3|204208.9|204258.9|204151.8|31
1634315720000|2021-10-15 16:35:20|204305.8|204155.8|204312.8|204162.8|204314.9|204164.9|204303.7|204153.7|20
1634315730000|2021-10-15 16:35:30|204313.7|204163.7|204313.4|204163.4|204315.5|204165.5|204313|204163|24
1634315740000|2021-10-15 16:35:40|204313.5|204163.5|204312.5|204162.5|204314.9|204164.9|204310.2|204160.2|31
1634315750000|2021-10-15 16:35:50|204312.7|204162.7|204313|204163|204313|204163|204310.2|204160.2|26
1634315760000|2021-10-15 16:36:00|204314.6|204164.6|204347.3|204197.3|204349.1|204223.3|204273.3|204164.6|28
1634315770000|2021-10-15 16:36:10|204347|204197|204342.4|204192.4|204358.2|204208.2|204326.4|204176.4|30
1634315780000|2021-10-15 16:36:20|204339.9|204189.9|204342.9|204192.9|204343.9|204193.9|204339.9|204189.9|32
1634315790000|2021-10-15 16:36:30|204343|204193|204344.4|204194.4|204344.9|204194.9|204342.5|204192.5|16
1634315800000|2021-10-15 16:36:40|204343.5|204193.5|204293.9|204243.9|204345.2|204245.4|204293.9|204183.7|23
1634315810000|2021-10-15 16:36:50|204344|204194|204336.4|204186.4|204344.4|204194.4|204336.3|204186.3|19
1634315820000|2021-10-15 16:37:00|204336|204186|204319.1|204169.1|204336|204236.7|204282.5|204167.5|25
1634315830000|2021-10-15 16:37:10|204318.9|204168.9|204321.9|204171.9|204322|204172|204318|204168|17
1634315840000|2021-10-15 16:37:20|204322.4|204172.4|204320|204170|204322.4|204172.4|204319.8|204169.8|13
1634315850000|2021-10-15 16:37:30|204319.8|204169.8|204314.6|204164.6|204319.8|204210.4|204241.6|204143.4|28
1634315860000|2021-10-15 16:37:40|204314.5|204164.5|204307.3|204157.3|204314.5|204164.5|204307.3|204157.3|24
1634315870000|2021-10-15 16:37:50|204307.5|204157.5|204310.3|204160.3|204310.3|204160.3|204303.4|204153.4|28
1634315880000|2021-10-15 16:38:00|204308.3|204158.3|204306.7|204156.7|204308.3|204158.3|204301.4|204151.4|27
1634315890000|2021-10-15 16:38:10|204304.3|204154.3|204305.3|204155.3|204306.8|204156.8|204304|204154|29
1634315900000|2021-10-15 16:38:20|204305.1|204155.1|204306.6|204156.6|204306.6|204156.6|204303.6|204153.6|23
1634315910000|2021-10-15 16:38:30|204305.1|204155.1|204296.8|204146.8|204305.1|204155.1|204293|204143|21
1634315920000|2021-10-15 16:38:40|204296.2|204146.2|204300.6|204150.6|204301.6|204151.6|204287.7|204137.7|21
1634315930000|2021-10-15 16:38:50|204301.5|204151.5|204293.5|204143.5|204302|204152|204288.9|204138.9|24
1634315940000|2021-10-15 16:39:00|204292.9|204142.9|204268.8|204118.8|204292.9|204142.9|204266.2|204116.2|25
1634315950000|2021-10-15 16:39:10|204268.4|204118.4|204268.7|204118.7|204270.8|204120.8|204266.1|204116.1|32
1634315960000|2021-10-15 16:39:20|204268.4|204118.4|204272.3|204122.3|204272.7|204122.7|204263.6|204113.6|25
1634315970000|2021-10-15 16:39:30|204267|204117|204264.9|204114.9|204268.4|204118.4|204264.9|204114.9|28
1634315980000|2021-10-15 16:39:40|204265.4|204115.4|204264|204114|204266.7|204116.7|204264|204114|20
1634315990000|2021-10-15 16:39:50|204264.4|204114.4|204271.6|204121.6|204276.5|204126.5|204263.1|204113.1|29
1634316000000|2021-10-15 16:40:00|204276.8|204126.8|204271.1|204121.1|204278.6|204128.6|204269.9|204119.9|30
1634316010000|2021-10-15 16:40:10|204270.7|204120.7|204269.1|204119.1|204270.7|204120.7|204267.5|204117.5|23
1634316020000|2021-10-15 16:40:20|204268.7|204118.7|204269.2|204119.2|204274|204124|204263.3|204113.3|32
1634316030000|2021-10-15 16:40:30|204269.6|204119.6|204263.1|204113.1|204269.6|204119.6|204261.8|204111.8|19
1634316040000|2021-10-15 16:40:40|204262.9|204112.9|204267|204117|204268.3|204118.3|204262.9|204112.9|25
1634316050000|2021-10-15 16:40:50|204265.6|204115.6|204232.8|204082.8|204265.7|204115.7|204231.8|204081.8|23
1634316060000|2021-10-15 16:41:00|204240.4|204090.4|204233.3|204083.3|204241.6|204091.6|204225.5|204075.5|28
1634316070000|2021-10-15 16:41:10|204232.7|204082.7|204191.6|204041.6|204232.7|204082.7|204191.3|204041.3|29
1634316080000|2021-10-15 16:41:20|204191.8|204041.8|204194|204044|204194|204044|204188.9|204038.9|20
1634316090000|2021-10-15 16:41:30|204193.4|204043.4|204192.4|204042.4|204193.4|204043.4|204187.8|204037.8|27
1634316100000|2021-10-15 16:41:40|204193.3|204043.3|204194.5|204044.5|204194.5|204044.5|204191.1|204041.1|21
1634316110000|2021-10-15 16:41:50|204194.3|204044.3|204193.2|204043.2|204195.5|204045.5|204191.8|204041.8|21
1634316120000|2021-10-15 16:42:00|204193|204043|204194.4|204044.4|204195.1|204045.1|204191.9|204041.9|24
1634316130000|2021-10-15 16:42:10|204194.5|204044.5|204193.1|204043.1|204195.5|204045.5|204191.7|204041.7|18
1634316140000|2021-10-15 16:42:20|204193.2|204043.2|204194.4|204044.4|204195.1|204045.1|204192.9|204042.9|24
1634316150000|2021-10-15 16:42:30|204194.6|204044.6|204195.6|204045.6|204195.6|204045.6|204193.4|204043.4|25
1634316160000|2021-10-15 16:42:40|204195.8|204045.8|204194.8|204044.8|204197.3|204047.3|204194.8|204044.8|22
1634316170000|2021-10-15 16:42:50|204194.9|204044.9|204195.5|204045.5|204196.3|204046.3|204194.7|204044.7|15
1634316180000|2021-10-15 16:43:00|204196.6|204046.6|204216|204066|204216.4|204066.4|204196.6|204046.6|30
1634316190000|2021-10-15 16:43:10|204216.1|204066.1|204213.4|204063.4|204216.1|204066.1|204211.6|204061.6|16
1634316200000|2021-10-15 16:43:20|204211.3|204061.3|204206.7|204056.7|204213.2|204063.2|204199.6|204049.6|27
1634316210000|2021-10-15 16:43:30|204207|204057|204234.4|204084.4|204234.4|204084.4|204206.1|204056.1|31
1634316220000|2021-10-15 16:43:40|204232.9|204082.9|204241.4|204091.4|204241.8|204091.8|204232.9|204082.9|29
1634316230000|2021-10-15 16:43:50|204237.5|204087.5|204233.2|204083.2|204240|204090|204228.4|204078.4|39
1634316240000|2021-10-15 16:44:00|204229.2|204079.2|204231|204081|204233|204083|204227.8|204077.8|40
1634316250000|2021-10-15 16:44:10|204228.8|204078.8|204230.4|204080.4|204234.5|204084.5|204228.8|204078.8|30
1634316260000|2021-10-15 16:44:20|204230.3|204080.3|204230.8|204080.8|204232.8|204082.8|204225.5|204075.5|31
1634316270000|2021-10-15 16:44:30|204229|204079|204231.3|204081.3|204233.1|204083.1|204228.2|204078.2|22
1634316280000|2021-10-15 16:44:40|204231|204081|204231.5|204081.5|204231.5|204081.5|204226.3|204076.3|33
1634316290000|2021-10-15 16:44:50|204229.5|204079.5|204229.1|204079.1|204231.9|204081.9|204228.4|204078.4|30
1634316300000|2021-10-15 16:45:00|204230.4|204080.4|204230.9|204080.9|204232.9|204082.9|204230.4|204080.4|29
1634316310000|2021-10-15 16:45:10|204230.6|204080.6|204230.9|204080.9|204231.8|204081.8|204228.7|204078.7|31
1634316320000|2021-10-15 16:45:20|204230.8|204080.8|204229.2|204079.2|204231.8|204081.8|204228.7|204078.7|28
1634316330000|2021-10-15 16:45:30|204230.2|204080.2|204226.4|204076.4|204230.2|204080.2|204226.4|204076.4|28
1634316340000|2021-10-15 16:45:40|204226.5|204076.5|204226.4|204076.4|204227.5|204077.5|204225.3|204075.3|21
1634316350000|2021-10-15 16:45:50|204226.2|204076.2|204225.1|204075.1|204227.5|204077.5|204221.9|204071.9|29
1634316360000|2021-10-15 16:46:00|204224.2|204074.2|204221.4|204071.4|204224.2|204074.2|204219.1|204069.1|32
1634316370000|2021-10-15 16:46:10|204221.3|204071.3|204220.2|204070.2|204222.7|204072.7|204219.7|204069.7|28
1634316380000|2021-10-15 16:46:20|204220|204070|204202.2|204052.2|204221.8|204071.8|204202.1|204052.1|32
1634316390000|2021-10-15 16:46:30|204202.7|204052.7|204199.6|204049.6|204202.7|204052.7|204199.1|204049.1|20
1634316400000|2021-10-15 16:46:40|204199|204049|204203|204053|204204.3|204054.3|204199|204049|16
1634316410000|2021-10-15 16:46:50|204202.8|204052.8|204200.2|204050.2|204203.2|204053.2|204200.2|204050.2|19
1634316420000|2021-10-15 16:47:00|204199.5|204049.5|204202.4|204052.4|204202.4|204052.4|204198.3|204048.3|22
1634316430000|2021-10-15 16:47:10|204202.5|204052.5|204198.4|204048.4|204204.1|204054.1|204198.4|204048.4|19
1634316440000|2021-10-15 16:47:20|204198.6|204048.6|204198.5|204048.5|204199.3|204049.3|204198.5|204048.5|10
1634316450000|2021-10-15 16:47:30|204199.5|204049.5|204199.5|204049.5|204200.1|204050.1|204197.7|204047.7|18
1634316460000|2021-10-15 16:47:40|204199.3|204049.3|204199.2|204049.2|204201.2|204051.2|204199.2|204049.2|16
1634316470000|2021-10-15 16:47:50|204199.7|204049.7|204200.3|204050.3|204200.3|204050.3|204198.5|204048.5|16
1634316480000|2021-10-15 16:48:00|204200.6|204050.6|204200|204050|204200.9|204050.9|204199.7|204049.7|18
1634316490000|2021-10-15 16:48:10|204200.2|204050.2|204200.4|204050.4|204200.9|204050.9|204200.2|204050.2|7
1634316500000|2021-10-15 16:48:20|204200.3|204050.3|204200.2|204050.2|204200.4|204050.4|204199.5|204049.5|7
1634316510000|2021-10-15 16:48:30|204200.1|204050.1|204199.7|204049.7|204200.8|204050.8|204199.4|204049.4|14
1634316520000|2021-10-15 16:48:40|204200|204050|204200.9|204050.9|204200.9|204050.9|204198.5|204048.5|16
1634316530000|2021-10-15 16:48:50|204151|204101|204211.2|204061.2|204211.8|204112.1|204148.5|204057.2|22
1634316540000|2021-10-15 16:49:00|204211.1|204061.1|204202.8|204052.8|204211.7|204061.7|204200|204050|22
1634316550000|2021-10-15 16:49:10|204202.6|204052.6|204198.8|204048.8|204202.6|204052.6|204198.8|204048.8|15
1634316560000|2021-10-15 16:49:20|204199.1|204049.1|204199.1|204049.1|204199.8|204049.8|204198.6|204048.6|21
1634316570000|2021-10-15 16:49:30|204200|204050|204199.5|204049.5|204200.5|204050.5|204198.5|204048.5|8
1634316580000|2021-10-15 16:49:40|204200.1|204050.1|204199|204049|204200.2|204050.2|204198.5|204048.5|14
1634316590000|2021-10-15 16:49:50|204199.4|204049.4|204197.1|204047.1|204199.9|204049.9|204195.8|204045.8|17
1634316600000|2021-10-15 16:50:00|204196.9|204046.9|204198.3|204048.3|204198.8|204048.8|204196.8|204046.8|14
1634316610000|2021-10-15 16:50:10|204198.1|204048.1|204197.7|204047.7|204198.1|204048.1|204196.4|204046.4|14
1634316620000|2021-10-15 16:50:20|204197.5|204047.5|204203.1|204053.1|204203.1|204053.1|204197.5|204047.5|14
1634316630000|2021-10-15 16:50:30|204203.2|204053.2|204199.5|204049.5|204203.2|204102.5|204151.7|204049|20
1634316640000|2021-10-15 16:50:40|204200|204050|204199.8|204049.8|204200.3|204050.3|204199.4|204049.4|9
1634316650000|2021-10-15 16:50:50|204200.2|204050.2|204200|204050|204201.8|204051.8|204199.9|204049.9|14
1634316660000|2021-10-15 16:51:00|204199.8|204049.8|204201|204051|204201.8|204051.8|204197.7|204047.7|13
1634316670000|2021-10-15 16:51:10|204201.6|204051.6|204200.8|204050.8|204201.9|204051.9|204200.4|204050.4|14
1634316680000|2021-10-15 16:51:20|204200.6|204050.6|204203.4|204053.4|204203.4|204053.4|204199.8|204049.8|19
1634316690000|2021-10-15 16:51:30|204203.6|204053.6|204200.1|204050.1|204203.6|204053.6|204200.1|204050.1|21
1634316700000|2021-10-15 16:51:40|204200|204050|204195.8|204045.8|204200.4|204098.3|204140.2|204045.3|22
1634316710000|2021-10-15 16:51:50|204196.4|204046.4|204197.1|204047.1|204200.5|204050.5|204195.3|204045.3|23
1634316720000|2021-10-15 16:52:00|204196.7|204046.7|204195.3|204045.3|204198.6|204048.6|204195.3|204045.3|14
1634316730000|2021-10-15 16:52:10|204196.2|204046.2|204122|204072|204196.2|204072.2|204116.3|204018.6|19
1634316740000|2021-10-15 16:52:20|204122.1|204072.1|204180.4|204030.4|204182.1|204072.1|204118.6|204028.2|20
1634316750000|2021-10-15 16:52:30|204130.2|204080.2|204184.5|204034.5|204185.3|204086.9|204130|204026.7|25
1634316760000|2021-10-15 16:52:40|204183.3|204033.3|204129.5|203979.5|204183.3|204033.3|204123.6|203973.6|27
1634316770000|2021-10-15 16:52:50|204129.1|203979.1|204085.8|203935.8|204129.1|203986.2|204033.7|203929.4|25
1634316780000|2021-10-15 16:53:00|204085.4|203935.4|204047.6|203897.6|204085.4|203935.4|204047.6|203897.6|37
1634316790000|2021-10-15 16:53:10|204048|203898|204054.1|203904.1|204062.8|203912.8|204047.8|203897.8|21
1634316800000|2021-10-15 16:53:20|204057.8|203907.8|204098.6|203948.6|204099.1|203949.1|204057.8|203907.8|32
1634316810000|2021-10-15 16:53:30|204098.7|203948.7|204097.6|203947.6|204102.3|203952.3|204093.6|203943.6|31
1634316820000|2021-10-15 16:53:40|204096.7|203946.7|204100.5|203950.5|204104.2|203954.2|204090.6|203940.6|29
1634316830000|2021-10-15 16:53:50|204100.3|203950.3|204102|203952|204104.5|203954.5|204100.3|203950.3|25
1634316840000|2021-10-15 16:54:00|204102.5|203952.5|204102|203952|204103.7|203953.7|204099.4|203949.4|25
1634316850000|2021-10-15 16:54:10|204101.9|203951.9|204066.4|203916.4|204101.9|203951.9|204066.4|203916.4|30
1634316860000|2021-10-15 16:54:20|204064.4|203914.4|204061.7|203911.7|204065.7|203915.7|204060.8|203910.8|27
1634316870000|2021-10-15 16:54:30|204063|203913|204062.3|203912.3|204063.5|203913.5|204060.3|203910.3|23
1634316880000|2021-10-15 16:54:40|204063.8|203913.8|204017.2|203867.2|204063.8|203913.8|204016.3|203866.3|32
1634316890000|2021-10-15 16:54:50|204017.5|203867.5|204013.7|203863.7|204020.3|203870.3|204012.2|203862.2|26
1634316900000|2021-10-15 16:55:00|204013.4|203863.4|203992.5|203842.5|204013.7|203891.1|203941.1|203842.4|32
1634316910000|2021-10-15 16:55:10|203993.6|203843.6|204001|203851|204001.2|203851.2|203991.9|203841.9|21
1634316920000|2021-10-15 16:55:20|204001.4|203851.4|204038.1|203888.1|204039.8|203889.8|203999.7|203849.7|22
1634316930000|2021-10-15 16:55:30|204037.5|203887.5|204006.3|203856.3|204039.9|203889.9|204004.6|203854.6|30
1634316940000|2021-10-15 16:55:40|204005.8|203855.8|204000.2|203850.2|204009.7|203859.7|204000.2|203850.2|31
1634316950000|2021-10-15 16:55:50|204001|203851|204002|203852|204003.4|203853.4|204000.7|203850.7|23
1634316960000|2021-10-15 16:56:00|204001.7|203851.7|203995.7|203845.7|204004.4|203854.4|203995.7|203845.7|22
1634316970000|2021-10-15 16:56:10|203995.8|203845.8|204000.2|203850.2|204003.2|203853.2|203995.8|203845.8|28
1634316980000|2021-10-15 16:56:20|204000.3|203850.3|203990.6|203840.6|204001.6|203851.6|203989.2|203839.2|26
1634316990000|2021-10-15 16:56:30|203990.4|203840.4|203979.5|203829.5|203992.5|203842.5|203979.5|203829.5|31
1634317000000|2021-10-15 16:56:40|203980.3|203830.3|203980|203830|203981.4|203831.4|203978|203828|28
1634317010000|2021-10-15 16:56:50|203979.6|203829.6|203978.2|203828.2|203982.4|203832.4|203974|203824|25
1634317020000|2021-10-15 16:57:00|203978.1|203828.1|203975.2|203825.2|203978.1|203828.1|203972.3|203822.3|18
1634317030000|2021-10-15 16:57:10|203975.1|203825.1|203939.7|203889.7|203989.9|203890.7|203915.8|203816.4|33
1634317040000|2021-10-15 16:57:20|203942.1|203892.1|203985.6|203835.6|203995.2|203892.1|203941.2|203834.5|32
1634317050000|2021-10-15 16:57:30|203985.2|203835.2|203985.3|203835.3|203990.1|203840.1|203983.8|203833.8|23
1634317060000|2021-10-15 16:57:40|203984.7|203834.7|203969.6|203819.6|203986.1|203836.1|203963.9|203813.9|27
1634317070000|2021-10-15 16:57:50|203970.4|203820.4|203967.3|203817.3|203971.3|203821.3|203965.6|203815.6|29
1634317080000|2021-10-15 16:58:00|203965.1|203815.1|203967.3|203817.3|203972.3|203822.3|203964.3|203814.3|34
1634317090000|2021-10-15 16:58:10|203967.4|203817.4|203953|203803|203970.2|203820.2|203946.7|203796.7|32
1634317100000|2021-10-15 16:58:20|203948.8|203798.8|203934.1|203784.1|203955.3|203805.3|203934.1|203784.1|34
1634317110000|2021-10-15 16:58:30|203933.2|203783.2|203933.1|203783.1|203935.6|203785.6|203932.6|203782.6|23
1634317120000|2021-10-15 16:58:40|203933.7|203783.7|203936.3|203786.3|203937.1|203787.1|203932.1|203782.1|26
1634317130000|2021-10-15 16:58:50|203935.8|203785.8|203937.9|203787.9|203941.2|203791.2|203935.3|203785.3|20
1634317140000|2021-10-15 16:59:00|203937.6|203787.6|203932.8|203782.8|203939.9|203789.9|203931.9|203781.9|24
1634317150000|2021-10-15 16:59:10|203933.9|203783.9|203959.6|203809.6|203959.6|203809.6|203915.9|203765.9|30
1634317160000|2021-10-15 16:59:20|203959.3|203809.3|203963.5|203813.5|203985.9|203835.9|203959.3|203809.3|30
1634317170000|2021-10-15 16:59:30|203963.1|203813.1|203964.6|203814.6|203968.6|203818.6|203963.1|203813.1|30
1634317180000|2021-10-15 16:59:40|203964.3|203814.3|203965.3|203815.3|203968.9|203818.9|203964.2|203814.2|16
1634317190000|2021-10-15 16:59:50|203965.1|203815.1|203963.7|203813.7|203968.5|203818.5|203956.2|203806.2|34
1634317200000|2021-10-15 17:00:00|203964.2|203814.2|203961.7|203811.7|203964.5|203814.5|203956|203806|32
1634317210000|2021-10-15 17:00:10|203961.3|203811.3|203960.5|203810.5|203964.8|203814.8|203959.3|203809.3|28
1634317220000|2021-10-15 17:00:20|203960.3|203810.3|203940.1|203790.1|203961.9|203811.9|203940.1|203790.1|31
1634317230000|2021-10-15 17:00:30|203941.7|203791.7|203943.8|203793.8|203956.3|203806.3|203939.1|203789.1|28
1634317240000|2021-10-15 17:00:40|203945.4|203795.4|203953|203803|203956|203806|203943.8|203793.8|33
1634317250000|2021-10-15 17:00:50|203952.7|203802.7|203945.7|203795.7|203954.8|203804.8|203945.7|203795.7|23
1634317260000|2021-10-15 17:01:00|203946.5|203796.5|203953.2|203803.2|203958.8|203808.8|203946.5|203796.5|23
1634317270000|2021-10-15 17:01:10|203953.8|203803.8|203956.4|203806.4|203958|203808|203946.6|203796.6|27
1634317280000|2021-10-15 17:01:20|203958.5|203808.5|203939.1|203789.1|203958.5|203808.5|203930.9|203780.9|31
1634317290000|2021-10-15 17:01:30|203940.1|203790.1|203966.4|203816.4|203970.6|203820.6|203939|203789|34
1634317300000|2021-10-15 17:01:40|203966.7|203816.7|203963.7|203813.7|203969.9|203819.9|203963.5|203813.5|24
1634317310000|2021-10-15 17:01:50|203964.6|203814.6|203979.3|203829.3|203980.2|203830.2|203962.9|203812.9|17
1634317320000|2021-10-15 17:02:00|203985.4|203835.4|203990|203840|203994.7|203844.7|203980.1|203830.1|33
1634317330000|2021-10-15 17:02:10|203992.1|203842.1|203989.9|203839.9|203992.5|203842.5|203988.6|203838.6|24
1634317340000|2021-10-15 17:02:20|203989.8|203839.8|203974.5|203824.5|203989.8|203839.8|203971.8|203821.8|25
1634317350000|2021-10-15 17:02:30|203974.4|203824.4|203979.3|203829.3|203979.5|203829.5|203969.2|203819.2|33
1634317360000|2021-10-15 17:02:40|203979.4|203829.4|203976.2|203826.2|203981|203831|203973.5|203823.5|36
1634317370000|2021-10-15 17:02:50|203979.3|203829.3|203962|203812|203979.3|203829.3|203958.4|203808.4|33
1634317380000|2021-10-15 17:03:00|203961.4|203811.4|203940.7|203790.7|203964|203814|203939.9|203789.9|27
1634317390000|2021-10-15 17:03:10|203935.7|203785.7|203926.9|203776.9|203935.7|203785.7|203924.3|203774.3|29
1634317400000|2021-10-15 17:03:20|203926.8|203776.8|203926.9|203776.9|203928|203778|203924.5|203774.5|27
1634317410000|2021-10-15 17:03:30|203927.3|203777.3|203929.1|203779.1|203930|203780|203925|203775|26
1634317420000|2021-10-15 17:03:40|203928.8|203778.8|203924.8|203774.8|203929|203779|203913.4|203763.4|31
1634317430000|2021-10-15 17:03:50|203926.2|203776.2|203923.9|203773.9|203928|203778|203923.4|203773.4|27
1634317440000|2021-10-15 17:04:00|203924.4|203774.4|203926|203776|203928.5|203778.5|203916.6|203766.6|29
1634317450000|2021-10-15 17:04:10|203928.4|203778.4|203924.9|203774.9|203930|203780|203924.9|203774.9|33
1634317460000|2021-10-15 17:04:20|203924.7|203774.7|203924.6|203774.6|203925.6|203775.6|203922.2|203772.2|31
1634317470000|2021-10-15 17:04:30|203924.1|203774.1|203923.2|203773.2|203927.5|203777.5|203923.1|203773.1|26
1634317480000|2021-10-15 17:04:40|203922.9|203772.9|203918.8|203768.8|203924.8|203818.5|203868.5|203768|27
1634317490000|2021-10-15 17:04:50|203918|203768|203920.6|203770.6|203924.4|203774.4|203918|203768|32
1634317500000|2021-10-15 17:05:00|203921.4|203771.4|203916|203766|203922|203772|203915.7|203765.7|24
1634317510000|2021-10-15 17:05:10|203915.4|203765.4|203901.5|203751.5|203918.1|203768.1|203901.5|203751.5|29
1634317520000|2021-10-15 17:05:20|203899.1|203749.1|203898.1|203748.1|203900.9|203750.9|203895.4|203745.4|17
1634317530000|2021-10-15 17:05:30|203898|203748|203898.2|203748.2|203900.1|203750.1|203894.9|203744.9|27
1634317540000|2021-10-15 17:05:40|203897.3|203747.3|203908.4|203758.4|203911.3|203804.6|203854.6|203746.3|32
1634317550000|2021-10-15 17:05:50|203909.2|203759.2|203900.7|203750.7|203909.2|203759.2|203899.5|203749.5|31
1634317560000|2021-10-15 17:06:00|203900.5|203750.5|203858.3|203708.3|203909.5|203759.5|203854.4|203704.4|33
1634317570000|2021-10-15 17:06:10|203858.2|203708.2|203841.3|203691.3|203858.6|203708.6|203839.7|203689.7|24
1634317580000|2021-10-15 17:06:20|203840.9|203690.9|203824.4|203674.4|203843.2|203693.2|203819.6|203669.6|28
1634317590000|2021-10-15 17:06:30|203823.7|203673.7|203853.3|203703.3|203853.8|203703.8|203815.8|203665.8|28
1634317600000|2021-10-15 17:06:40|203855.2|203705.2|203834.4|203684.4|203855.2|203705.2|203833.8|203683.8|35
1634317610000|2021-10-15 17:06:50|203828|203678|203801.2|203651.2|203830.3|203680.3|203799.3|203649.3|34
1634317620000|2021-10-15 17:07:00|203799.7|203649.7|203799.7|203649.7|203801.7|203694.6|203740.5|203638.8|27
1634317630000|2021-10-15 17:07:10|203799.3|203649.3|203797.7|203647.7|203801.3|203651.3|203796.8|203646.8|28
1634317640000|2021-10-15 17:07:20|203799.8|203649.8|203786.3|203636.3|203803.4|203653.4|203784.8|203634.8|31
1634317650000|2021-10-15 17:07:30|203786.1|203636.1|203787.7|203637.7|203787.7|203637.7|203784.5|203634.5|21
1634317660000|2021-10-15 17:07:40|203786.7|203636.7|203787.6|203637.6|203788.3|203638.3|203784.5|203634.5|28
1634317670000|2021-10-15 17:07:50|203788.8|203638.8|203791.7|203641.7|203792.1|203642.1|203787.1|203637.1|22
1634317680000|2021-10-15 17:08:00|203790.4|203640.4|203792.4|203642.4|203793.5|203643.5|203787.5|203637.5|22
1634317690000|2021-10-15 17:08:10|203793.2|203643.2|203794.3|203644.3|203795|203645|203792.7|203642.7|20
1634317700000|2021-10-15 17:08:20|203793.6|203643.6|203795.7|203645.7|203797.1|203647.1|203793.5|203643.5|20
1634317710000|2021-10-15 17:08:30|203795.1|203645.1|203796.1|203646.1|203796.9|203646.9|203794.5|203644.5|26
1634317720000|2021-10-15 17:08:40|203795.5|203645.5|203863.5|203713.5|203868|203722.8|203772.8|203645.5|23
1634317730000|2021-10-15 17:08:50|203864.4|203714.4|203859.3|203709.3|203866|203716|203857.7|203707.7|31
1634317740000|2021-10-15 17:09:00|203859.6|203709.6|203857|203707|203859.6|203709.6|203855.4|203705.4|27
1634317750000|2021-10-15 17:09:10|203856.7|203706.7|203809.2|203759.2|203862.1|203759.6|203809.2|203704.4|28
1634317760000|2021-10-15 17:09:20|203809.8|203759.8|203855.1|203705.1|203856|203760.3|203808.4|203704|26
1634317770000|2021-10-15 17:09:30|203853.9|203703.9|203857|203707|203858.5|203708.5|203852.9|203702.9|21
1634317780000|2021-10-15 17:09:40|203857.8|203707.8|203850.1|203700.1|203858.3|203708.3|203848.9|203698.9|27
1634317790000|2021-10-15 17:09:50|203850.3|203700.3|203840.7|203690.7|203852|203702|203840.5|203690.5|31
1634317800000|2021-10-15 17:10:00|203841.9|203691.9|203843.4|203693.4|203843.9|203693.9|203841|203691|27
1634317810000|2021-10-15 17:10:10|203843.6|203693.6|203837.5|203687.5|203843.6|203693.6|203832.8|203682.8|19
1634317820000|2021-10-15 17:10:20|203844.2|203694.2|203836.5|203686.5|203844.2|203694.2|203836.5|203686.5|21
1634317830000|2021-10-15 17:10:30|203837.2|203687.2|203845.4|203695.4|203845.4|203695.4|203836.3|203686.3|22
1634317840000|2021-10-15 17:10:40|203845.9|203695.9|203844.3|203694.3|203848.7|203698.7|203839.6|203689.6|35
1634317850000|2021-10-15 17:10:50|203845.3|203695.3|203842.2|203692.2|203846.3|203696.3|203839.5|203689.5|33
1634317860000|2021-10-15 17:11:00|203841.9|203691.9|203844.8|203694.8|203847.4|203749.1|203799.1|203691.6|18
1634317870000|2021-10-15 17:11:10|203846.2|203696.2|203864|203714|203864.9|203714.9|203844.9|203694.9|32
1634317880000|2021-10-15 17:11:20|203863.8|203713.8|203864.5|203714.5|203867.2|203717.2|203862.7|203712.7|24
1634317890000|2021-10-15 17:11:30|203864.2|203714.2|203862.8|203712.8|203864.5|203714.5|203862.4|203712.4|18
1634317900000|2021-10-15 17:11:40|203864.8|203714.8|203865.5|203715.5|203867|203717|203864|203714|22
1634317910000|2021-10-15 17:11:50|203868.6|203718.6|203853.1|203703.1|203868.9|203718.9|203853.1|203703.1|25
1634317920000|2021-10-15 17:12:00|203859.3|203709.3|203845.3|203695.3|203859.3|203709.3|203841.3|203691.3|28
1634317930000|2021-10-15 17:12:10|203844.5|203694.5|203845.8|203695.8|203848.8|203698.8|203844|203694|23
1634317940000|2021-10-15 17:12:20|203846.2|203696.2|203839.8|203689.8|203848.2|203698.2|203839.7|203689.7|33
1634317950000|2021-10-15 17:12:30|203839.7|203689.7|203824.9|203674.9|203840.2|203690.2|203822.1|203672.1|20
1634317960000|2021-10-15 17:12:40|203815.8|203665.8|203822.6|203672.6|203824.2|203674.2|203814.5|203664.5|27
1634317970000|2021-10-15 17:12:50|203821.1|203671.1|203833.8|203683.8|203835.2|203685.2|203821.1|203671.1|17
1634317980000|2021-10-15 17:13:00|203834.6|203684.6|203832.3|203682.3|203837.2|203687.2|203830.5|203680.5|27
1634317990000|2021-10-15 17:13:10|203833.1|203683.1|203827.5|203677.5|203838.3|203688.3|203825.9|203675.9|34
1634318000000|2021-10-15 17:13:20|203827.2|203677.2|203836.1|203686.1|203841.1|203691.1|203826.4|203676.4|36
1634318010000|2021-10-15 17:13:30|203836.4|203686.4|203847|203697|203848.6|203698.6|203836.4|203686.4|27
1634318020000|2021-10-15 17:13:40|203843.2|203693.2|203845.2|203695.2|203850|203700|203840.3|203690.3|33
1634318030000|2021-10-15 17:13:50|203846.8|203696.8|203840.9|203690.9|203847.6|203697.6|203840.9|203690.9|30
1634318040000|2021-10-15 17:14:00|203842.7|203692.7|203841.1|203691.1|203847.5|203697.5|203841|203691|28
1634318050000|2021-10-15 17:14:10|203840.8|203690.8|203867.4|203717.4|203867.4|203763.7|203813.7|203690.6|19
1634318060000|2021-10-15 17:14:20|203872.3|203722.3|203891.9|203741.9|203893|203743|203868.9|203718.9|30
1634318070000|2021-10-15 17:14:30|203892|203742|203890|203740|203896.1|203746.1|203886.9|203736.9|27
1634318080000|2021-10-15 17:14:40|203889.4|203739.4|203893|203743|203893.5|203743.5|203888.2|203738.2|19
1634318090000|2021-10-15 17:14:50|203893.6|203743.6|203892.3|203742.3|203893.8|203743.8|203888.4|203738.4|33
1634318100000|2021-10-15 17:15:00|203892.5|203742.5|203912|203762|203914.5|203764.5|203887.2|203737.2|36
1634318110000|2021-10-15 17:15:10|203913.2|203763.2|203937.1|203787.1|203948.7|203798.7|203910.5|203760.5|32
1634318120000|2021-10-15 17:15:20|203932.9|203782.9|203941.1|203791.1|203946.3|203796.3|203931.3|203781.3|37
1634318130000|2021-10-15 17:15:30|203940.7|203790.7|203953.3|203803.3|203958.4|203808.4|203940.6|203790.6|29
1634318140000|2021-10-15 17:15:40|203953.4|203803.4|203976|203826|203978.3|203828.3|203953.3|203803.3|31
1634318150000|2021-10-15 17:15:50|203975.9|203825.9|204012.2|203862.2|204019.3|203917.3|203967|203825.9|36
1634318160000|2021-10-15 17:16:00|204015.1|203865.1|204008.5|203858.5|204019.2|203911.7|203956.8|203857.9|29
1634318170000|2021-10-15 17:16:10|204006.1|203856.1|204010.6|203860.6|204023.9|203905.2|203955.2|203853.9|17
1634318180000|2021-10-15 17:16:20|204011.5|203861.5|204008|203858|204013.3|203863.3|204007.7|203857.7|20
1634318190000|2021-10-15 17:16:30|204008.7|203858.7|203986.7|203836.7|204010.9|203890.8|203935.1|203836.6|23
1634318200000|2021-10-15 17:16:40|203987.4|203837.4|204014.2|203864.2|204016.8|203907.2|203957.2|203835.9|22
1634318210000|2021-10-15 17:16:50|204016.5|203866.5|204011.6|203861.6|204017.8|203867.8|204011.5|203861.5|26
1634318220000|2021-10-15 17:17:00|204012.1|203862.1|204014.2|203864.2|204016.5|203866.5|204010.8|203860.8|29
1634318230000|2021-10-15 17:17:10|204016.3|203866.3|203961.9|203911.9|204024.9|203915.6|203961.9|203859.6|32
1634318240000|2021-10-15 17:17:20|203962.1|203912.1|204008.4|203858.4|204011.5|203912.1|203962.1|203857.1|25
1634318250000|2021-10-15 17:17:30|204007.9|203857.9|203967.2|203817.2|204007.9|203902.7|203945.5|203817.2|31
1634318260000|2021-10-15 17:17:40|203967.8|203817.8|203959.4|203809.4|203967.9|203817.9|203958|203808|25
1634318270000|2021-10-15 17:17:50|203958.7|203808.7|203960.9|203810.9|203961.1|203811.1|203957.7|203807.7|28
1634318280000|2021-10-15 17:18:00|203960|203810|203959.5|203809.5|203961.3|203811.3|203958.3|203808.3|27
1634318290000|2021-10-15 17:18:10|203959.7|203809.7|203960.4|203810.4|203960.4|203860.1|203908.6|203808.3|23
1634318300000|2021-10-15 17:18:20|203962.2|203812.2|203966.5|203816.5|203969.2|203819.2|203962.2|203812.2|25
1634318310000|2021-10-15 17:18:30|203966|203816|203967|203817|203967.7|203817.7|203965.4|203815.4|14
1634318320000|2021-10-15 17:18:40|203968.2|203818.2|203971|203821|203972.2|203822.2|203966|203816|23
1634318330000|2021-10-15 17:18:50|203974.5|203824.5|203968.1|203818.1|203975.4|203825.4|203965.3|203815.3|32
1634318340000|2021-10-15 17:19:00|203967.8|203817.8|203966.3|203816.3|203969.9|203819.9|203963|203813|25
1634318350000|2021-10-15 17:19:10|203966.4|203816.4|203968.6|203818.6|203968.9|203818.9|203966.4|203816.4|23
1634318360000|2021-10-15 17:19:20|203968.9|203818.9|203970.7|203820.7|203972.3|203822.3|203967.7|203817.7|25
1634318370000|2021-10-15 17:19:30|203969.9|203819.9|203968.9|203818.9|203971.2|203821.2|203965.6|203815.6|22
1634318380000|2021-10-15 17:19:40|203968.8|203818.8|204009.6|203859.6|204016.6|203866.6|203968.3|203818.3|32
1634318390000|2021-10-15 17:19:50|204009.2|203859.2|204009.4|203859.4|204014|203864|204009.2|203859.2|22
1634318400000|2021-10-15 17:20:00|204008.4|203858.4|204014.9|203864.9|204018.4|203868.4|204008.4|203858.4|28
1634318410000|2021-10-15 17:20:10|204015.6|203865.6|204023|203873|204026.2|203876.2|204011.6|203861.6|31
1634318420000|2021-10-15 17:20:20|204021.8|203871.8|204019.6|203869.6|204023.6|203873.6|204019.6|203869.6|20
1634318430000|2021-10-15 17:20:30|203966.6|203916.6|203955.8|203805.8|204016.4|203918.9|203955.5|203805.5|27
1634318440000|2021-10-15 17:20:40|203955.5|203805.5|203921.7|203771.7|203955.5|203805.5|203920.7|203770.7|26
1634318450000|2021-10-15 17:20:50|203922.6|203772.6|203924.6|203774.6|203926.4|203776.4|203920.8|203770.8|24
1634318460000|2021-10-15 17:21:00|203925.4|203775.4|203943.4|203793.4|203953.1|203803.1|203923.5|203773.5|33
1634318470000|2021-10-15 17:21:10|203943.3|203793.3|203930.5|203780.5|203943.9|203793.9|203929.3|203779.3|30
1634318480000|2021-10-15 17:21:20|203929.2|203779.2|203928.1|203778.1|203930.7|203780.7|203924.6|203774.6|17
1634318490000|2021-10-15 17:21:30|203928|203778|203928.1|203778.1|203931.4|203781.4|203926.9|203776.9|24
1634318500000|2021-10-15 17:21:40|203929.1|203779.1|203926.4|203776.4|203929.1|203779.1|203925.2|203775.2|22
1634318510000|2021-10-15 17:21:50|203926.6|203776.6|203935|203785|203935|203785|203926.4|203776.4|31
1634318520000|2021-10-15 17:22:00|203934.8|203784.8|203925.6|203775.6|203934.8|203784.8|203922|203772|23
1634318530000|2021-10-15 17:22:10|203925.5|203775.5|203922.4|203772.4|203925.5|203775.5|203921.8|203771.8|17
1634318540000|2021-10-15 17:22:20|203922.9|203772.9|203921.8|203771.8|203923.4|203773.4|203917.6|203767.6|17
1634318550000|2021-10-15 17:22:30|203922.6|203772.6|203919.1|203769.1|203922.8|203772.8|203914.4|203764.4|27
1634318560000|2021-10-15 17:22:40|203919.4|203769.4|203922.9|203772.9|203922.9|203772.9|203918.8|203768.8|25
1634318570000|2021-10-15 17:22:50|203923.6|203773.6|203925.1|203775.1|203931.1|203781.1|203923.6|203773.6|27
1634318580000|2021-10-15 17:23:00|203924.7|203774.7|203931.4|203781.4|203931.9|203781.9|203923.4|203773.4|24
1634318590000|2021-10-15 17:23:10|203931.3|203781.3|203925.2|203775.2|203932.4|203782.4|203924.8|203774.8|23
1634318600000|2021-10-15 17:23:20|203925|203775|203925.4|203775.4|203929.7|203779.7|203925|203775|17
1634318610000|2021-10-15 17:23:30|203925.9|203775.9|203931.6|203781.6|203932.6|203782.6|203924.9|203774.9|15
1634318620000|2021-10-15 17:23:40|203933.8|203783.8|203941.7|203791.7|203944.3|203794.3|203925.4|203775.4|32
1634318630000|2021-10-15 17:23:50|203944.5|203794.5|203936.8|203786.8|203945|203795|203935.8|203785.8|19
1634318640000|2021-10-15 17:24:00|203940.4|203790.4|203937.8|203787.8|203940.4|203790.4|203937.2|203787.2|27
1634318650000|2021-10-15 17:24:10|203938.1|203788.1|203939|203789|203939.9|203789.9|203938.1|203788.1|25
1634318660000|2021-10-15 17:24:20|203939.2|203789.2|203939.4|203789.4|203942.2|203792.2|203937.8|203787.8|25
1634318670000|2021-10-15 17:24:30|203938.7|203788.7|203934.3|203784.3|203938.7|203836|203886|203784|18
1634318680000|2021-10-15 17:24:40|203934.4|203784.4|203935.4|203785.4|203935.4|203785.4|203933.4|203783.4|17
1634318690000|2021-10-15 17:24:50|203934.8|203784.8|203935.1|203785.1|203936.5|203786.5|203934.8|203784.8|12
1634318700000|2021-10-15 17:25:00|203934.7|203784.7|203934.1|203784.1|203934.7|203784.7|203932.2|203782.2|19
1634318710000|2021-10-15 17:25:10|203933.8|203783.8|203923.7|203773.7|203933.9|203823.7|203873.7|203761.5|19
1634318720000|2021-10-15 17:25:20|203922.6|203772.6|203921.7|203771.7|203924.1|203774.1|203921.7|203771.7|16
1634318730000|2021-10-15 17:25:30|203921.2|203771.2|203921.6|203771.6|203922.1|203772.1|203920.3|203770.3|10
1634318740000|2021-10-15 17:25:40|203921.2|203771.2|203923|203773|203923|203773|203920.3|203770.3|8
1634318750000|2021-10-15 17:25:50|203922.9|203772.9|203924.9|203774.9|203924.9|203774.9|203922|203772|12
1634318760000|2021-10-15 17:26:00|203925.2|203775.2|203923.4|203773.4|203925.3|203775.3|203923.1|203773.1|15
1634318770000|2021-10-15 17:26:10|203923.1|203773.1|203921.6|203771.6|203923.4|203773.4|203920.7|203770.7|11
1634318780000|2021-10-15 17:26:20|203921.9|203771.9|203871.6|203821.6|203924.9|203821.8|203870.4|203762|16
1634318790000|2021-10-15 17:26:30|203871.2|203821.2|203918.8|203768.8|203918.9|203823.3|203871.2|203767.6|23
1634318800000|2021-10-15 17:26:40|203919.1|203769.1|203919.8|203769.8|203922.1|203820.3|203869.5|203769.1|27
1634318810000|2021-10-15 17:26:50|203919.6|203769.6|203867.4|203817.4|203922|203817.4|203866.3|203767.5|16
1634318820000|2021-10-15 17:27:00|203867.7|203817.7|203917.2|203767.2|203917.3|203817.8|203866.3|203767.2|14
1634318830000|2021-10-15 17:27:10|203904.2|203754.2|203861.3|203711.3|203911.8|203763.3|203810.4|203710.1|36
1634318840000|2021-10-15 17:27:20|203862.5|203712.5|203835.2|203685.2|203862.5|203737.6|203785.4|203683.3|30
1634318850000|2021-10-15 17:27:30|203783.6|203733.6|203821.5|203671.5|203835.4|203734.4|203770.2|203654.5|28
1634318860000|2021-10-15 17:27:40|203821.3|203671.3|203823.3|203673.3|203830|203725.1|203773.2|203670.7|32
1634318870000|2021-10-15 17:27:50|203824.8|203674.8|203827.5|203677.5|203828.5|203678.5|203822.1|203672.1|19
1634318880000|2021-10-15 17:28:00|203827.7|203677.7|203827|203677|203829.2|203679.2|203823.9|203673.9|32
1634318890000|2021-10-15 17:28:10|203825.1|203675.1|203817.4|203667.4|203827.7|203677.7|203814.2|203664.2|27
1634318900000|2021-10-15 17:28:20|203817.7|203667.7|203822.3|203672.3|203826|203676|203816.3|203666.3|32
1634318910000|2021-10-15 17:28:30|203821.7|203671.7|203843|203693|203843.3|203693.3|203819.6|203669.6|27
1634318920000|2021-10-15 17:28:40|203841.7|203691.7|203845|203695|203849.4|203699.4|203841.3|203691.3|32
1634318930000|2021-10-15 17:28:50|203845.4|203695.4|203846.7|203696.7|203847.2|203697.2|203844.4|203694.4|18
1634318940000|2021-10-15 17:29:00|203846.8|203696.8|203839.7|203689.7|203850|203700|203837.9|203687.9|25
1634318950000|2021-10-15 17:29:10|203839.6|203689.6|203835.3|203685.3|203839.6|203689.6|203826.4|203676.4|35
1634318960000|2021-10-15 17:29:20|203834.7|203684.7|203874|203724|203874|203724|203818.2|203668.2|29
1634318970000|2021-10-15 17:29:30|203868.7|203718.7|203874.3|203724.3|203876.3|203726.3|203868.7|203718.7|29
1634318980000|2021-10-15 17:29:40|203874.8|203724.8|203876.1|203726.1|203877.6|203727.6|203873.1|203723.1|30
1634318990000|2021-10-15 17:29:50|203876.4|203726.4|203874.5|203724.5|203881.7|203731.7|203874.5|203724.5|30
1634319000000|2021-10-15 17:30:00|203874.6|203724.6|203874.8|203724.8|203877.6|203727.6|203874.2|203724.2|15
1634319010000|2021-10-15 17:30:10|203875.1|203725.1|203874.6|203724.6|203876.6|203726.6|203873.3|203723.3|23
1634319020000|2021-10-15 17:30:20|203875.1|203725.1|203874.8|203724.8|203875.1|203725.1|203872.2|203722.2|20
1634319030000|2021-10-15 17:30:30|203875.2|203725.2|203870.8|203720.8|203875.2|203725.2|203870.8|203720.8|23
1634319040000|2021-10-15 17:30:40|203872.4|203722.4|203873.2|203723.2|203878.8|203728.8|203871.3|203721.3|26
1634319050000|2021-10-15 17:30:50|203860.7|203710.7|203792|203642|203860.7|203710.7|203788.9|203638.9|35
1634319060000|2021-10-15 17:31:00|203795.7|203645.7|203832.1|203682.1|203833.5|203683.5|203788.8|203638.8|28
1634319070000|2021-10-15 17:31:10|203831.4|203681.4|203821.2|203671.2|203832.6|203682.6|203820.5|203670.5|26
1634319080000|2021-10-15 17:31:20|203821.7|203671.7|203819|203669|203822.4|203719.9|203768.9|203667.2|31
1634319090000|2021-10-15 17:31:30|203819.7|203669.7|203800.3|203650.3|203821.6|203671.6|203797.6|203647.6|32
1634319100000|2021-10-15 17:31:40|203803|203653|203802.9|203652.9|203803.3|203653.3|203797.6|203647.6|23
1634319110000|2021-10-15 17:31:50|203802.4|203652.4|203801.7|203651.7|203804|203654|203799.8|203649.8|26
1634319120000|2021-10-15 17:32:00|203802.3|203652.3|203798.7|203648.7|203802.4|203652.4|203798.7|203648.7|26
1634319130000|2021-10-15 17:32:10|203798.2|203648.2|203840.7|203690.7|203840.7|203746.4|203790.7|203648.2|31
1634319140000|2021-10-15 17:32:20|203840.8|203690.8|203841.2|203691.2|203841.6|203691.6|203837.8|203687.8|29
1634319150000|2021-10-15 17:32:30|203832.9|203682.9|203823.3|203673.3|203834.8|203684.8|203823.1|203673.1|28
1634319160000|2021-10-15 17:32:40|203823.4|203673.4|203822.9|203672.9|203825.8|203675.8|203822.1|203672.1|23
1634319170000|2021-10-15 17:32:50|203822.6|203672.6|203824.4|203674.4|203826.6|203676.6|203822.6|203672.6|23
1634319180000|2021-10-15 17:33:00|203824.8|203674.8|203832.5|203682.5|203833.2|203683.2|203824.8|203674.8|28
1634319190000|2021-10-15 17:33:10|203831.2|203681.2|203833.6|203683.6|203834|203684|203830.9|203680.9|22
1634319200000|2021-10-15 17:33:20|203834.3|203684.3|203835.7|203685.7|203836|203686|203833.8|203683.8|18
1634319210000|2021-10-15 17:33:30|203834.9|203684.9|203833.3|203683.3|203835|203685|203831.6|203681.6|23
1634319220000|2021-10-15 17:33:40|203834.6|203684.6|203829.2|203679.2|203834.6|203684.6|203829.1|203679.1|20
1634319230000|2021-10-15 17:33:50|203829.8|203679.8|203829.9|203679.9|203830.2|203680.2|203827.3|203677.3|19
1634319240000|2021-10-15 17:34:00|203830.1|203680.1|203789.8|203639.8|203830.1|203708.2|203748.2|203639.8|23
1634319250000|2021-10-15 17:34:10|203790.5|203640.5|203758|203608|203794|203684.9|203734.9|203608|24
1634319260000|2021-10-15 17:34:20|203758.1|203608.1|203752.3|203602.3|203760.8|203610.8|203747.1|203597.1|33
1634319270000|2021-10-15 17:34:30|203752.8|203602.8|203739.1|203589.1|203756.6|203606.6|203730.9|203580.9|33
1634319280000|2021-10-15 17:34:40|203738.9|203588.9|203752.1|203602.1|203754|203604|203738.2|203588.2|34
1634319290000|2021-10-15 17:34:50|203752|203602|203752|203602|203757.7|203607.7|203748.1|203598.1|26
1634319300000|2021-10-15 17:35:00|203751|203601|203748.3|203598.3|203751|203601|203745.8|203595.8|20
1634319310000|2021-10-15 17:35:10|203748.2|203598.2|203727.4|203577.4|203748.2|203598.2|203718.2|203568.2|35
1634319320000|2021-10-15 17:35:20|203729.7|203579.7|203739.7|203589.7|203746.6|203619.1|203669.1|203564.2|35
1634319330000|2021-10-15 17:35:30|203739.9|203589.9|203741.4|203591.4|203745|203595|203739.4|203589.4|28
1634319340000|2021-10-15 17:35:40|203742.1|203592.1|203740.2|203590.2|203742.1|203592.1|203738|203588|28
1634319350000|2021-10-15 17:35:50|203740.1|203590.1|203716.8|203566.8|203741.6|203591.6|203714.5|203564.5|21
1634319360000|2021-10-15 17:36:00|203713.7|203563.7|203721.4|203571.4|203728|203578|203707|203557|35
1634319370000|2021-10-15 17:36:10|203722.8|203572.8|203719.5|203569.5|203722.8|203572.8|203716.6|203566.6|31
1634319380000|2021-10-15 17:36:20|203718.7|203568.7|203730.1|203580.1|203734.2|203584.2|203718.7|203568.7|25
1634319390000|2021-10-15 17:36:30|203729.8|203579.8|203723.5|203573.5|203729.8|203579.8|203721|203571|36
1634319400000|2021-10-15 17:36:40|203723.8|203573.8|203720.9|203570.9|203726.9|203576.9|203720.1|203570.1|30
1634319410000|2021-10-15 17:36:50|203721|203571|203715.1|203565.1|203730.5|203580.5|203715.1|203565.1|35
1634319420000|2021-10-15 17:37:00|203717.5|203567.5|203721.2|203571.2|203724.7|203574.7|203717|203567|29
1634319430000|2021-10-15 17:37:10|203721|203571|203723.6|203573.6|203723.6|203573.6|203719.4|203569.4|25
1634319440000|2021-10-15 17:37:20|203723.8|203573.8|203718.5|203568.5|203723.8|203573.8|203716.9|203566.9|26
1634319450000|2021-10-15 17:37:30|203720|203570|203722.9|203572.9|203723|203573|203718.1|203568.1|31
1634319460000|2021-10-15 17:37:40|203716.4|203566.4|203679.6|203529.6|203716.5|203566.5|203677.5|203527.5|25
1634319470000|2021-10-15 17:37:50|203680.5|203530.5|203692.9|203542.9|203693.2|203543.2|203680.5|203530.5|26
1634319480000|2021-10-15 17:38:00|203694.2|203544.2|203691.8|203541.8|203694.2|203544.2|203684.1|203534.1|23
1634319490000|2021-10-15 17:38:10|203691.1|203541.1|203681.6|203531.6|203691.1|203541.1|203680.1|203530.1|31
1634319500000|2021-10-15 17:38:20|203681.5|203531.5|203683.5|203533.5|203684.8|203534.8|203681|203531|20
1634319510000|2021-10-15 17:38:30|203683.2|203533.2|203684|203534|203684.2|203534.2|203682.8|203532.8|10
1634319520000|2021-10-15 17:38:40|203684.3|203534.3|203684.7|203534.7|203685|203535|203682.9|203532.9|13
1634319530000|2021-10-15 17:38:50|203683.4|203533.4|203683.4|203533.4|203683.7|203533.7|203682.1|203532.1|11
1634319540000|2021-10-15 17:39:00|203684.5|203534.5|203687.5|203537.5|203689.8|203539.8|203684.5|203534.5|16
1634319550000|2021-10-15 17:39:10|203687.9|203537.9|203684.6|203534.6|203687.9|203537.9|203683.1|203533.1|14
1634319560000|2021-10-15 17:39:20|203684.1|203534.1|203692.8|203542.8|203693.2|203543.2|203682.2|203532.2|24
1634319570000|2021-10-15 17:39:30|203693.3|203543.3|203705.3|203555.3|203708.4|203558.4|203688.9|203538.9|21
1634319580000|2021-10-15 17:39:40|203706.1|203556.1|203704.7|203554.7|203707.2|203557.2|203704.1|203554.1|19
1634319590000|2021-10-15 17:39:50|203705.6|203555.6|203704.6|203554.6|203706.6|203556.6|203704.3|203554.3|17
1634319600000|2021-10-15 17:40:00|203708.6|203558.6|203707|203557|203708.9|203558.9|203706.3|203556.3|17
1634319610000|2021-10-15 17:40:10|203707.4|203557.4|203706.9|203556.9|203707.8|203557.8|203705.9|203555.9|17
1634319620000|2021-10-15 17:40:20|203706.8|203556.8|203707.1|203557.1|203708.2|203558.2|203706.3|203556.3|21
1634319630000|2021-10-15 17:40:30|203707.5|203557.5|203705.8|203555.8|203708.2|203558.2|203705.4|203555.4|17
1634319640000|2021-10-15 17:40:40|203706.6|203556.6|203707.8|203557.8|203708.8|203558.8|203706.6|203556.6|23
1634319650000|2021-10-15 17:40:50|203709.8|203559.8|203708.5|203558.5|203710.2|203560.2|203707.9|203557.9|21
1634319660000|2021-10-15 17:41:00|203708.4|203558.4|203758.7|203608.7|203761.1|203611.1|203708.4|203558.4|26
1634319670000|2021-10-15 17:41:10|203758.3|203608.3|203759.2|203609.2|203762.1|203612.1|203755.7|203605.7|27
1634319680000|2021-10-15 17:41:20|203759.4|203609.4|203753.9|203603.9|203760|203610|203753.3|203603.3|27
1634319690000|2021-10-15 17:41:30|203751.7|203601.7|203753.3|203603.3|203756.2|203606.2|203751.7|203601.7|27
1634319700000|2021-10-15 17:41:40|203755.5|203605.5|203751.8|203601.8|203755.9|203605.9|203751.8|203601.8|22
1634319710000|2021-10-15 17:41:50|203752.7|203602.7|203755.6|203605.6|203755.6|203605.6|203752.7|203602.7|21
1634319720000|2021-10-15 17:42:00|203755.7|203605.7|203755.5|203605.5|203756.3|203606.3|203753.8|203603.8|15
1634319730000|2021-10-15 17:42:10|203755.8|203605.8|203758|203608|203758.7|203608.7|203751.8|203601.8|26
1634319740000|2021-10-15 17:42:20|203757.5|203607.5|203731.2|203581.2|203757.5|203607.5|203731.2|203581.2|24
1634319750000|2021-10-15 17:42:30|203731|203581|203732.9|203582.9|203733.3|203583.3|203729.7|203579.7|29
1634319760000|2021-10-15 17:42:40|203732.7|203582.7|203734.2|203584.2|203735.9|203585.9|203731.5|203581.5|25
1634319770000|2021-10-15 17:42:50|203734.5|203584.5|203732.2|203582.2|203735.3|203585.3|203731.9|203581.9|23
1634319780000|2021-10-15 17:43:00|203732.1|203582.1|203732.7|203582.7|203736.1|203586.1|203731.4|203581.4|30
1634319790000|2021-10-15 17:43:10|203735.3|203585.3|203732.3|203582.3|203735.4|203585.4|203732.1|203582.1|16
1634319800000|2021-10-15 17:43:20|203731.8|203581.8|203734.4|203584.4|203734.8|203584.8|203731.6|203581.6|16
1634319810000|2021-10-15 17:43:30|203734.1|203584.1|203733|203583|203734.1|203584.1|203730|203580|19
1634319820000|2021-10-15 17:43:40|203734.1|203584.1|203733.8|203583.8|203734.5|203584.5|203730.6|203580.6|17
1634319830000|2021-10-15 17:43:50|203733.7|203583.7|203733.1|203583.1|203735.1|203585.1|203733.1|203583.1|9
1634319840000|2021-10-15 17:44:00|203733.9|203583.9|203733.1|203583.1|203733.9|203583.9|203731.8|203581.8|6
1634319850000|2021-10-15 17:44:10|203731.7|203581.7|203731.2|203581.2|203732.7|203582.7|203730.1|203580.1|18
1634319860000|2021-10-15 17:44:20|203730.9|203580.9|203731.1|203581.1|203732.1|203582.1|203729.2|203579.2|14
1634319870000|2021-10-15 17:44:30|203731.3|203581.3|203733.5|203583.5|203733.9|203583.9|203729.3|203579.3|16
1634319880000|2021-10-15 17:44:40|203733.3|203583.3|203729.6|203579.6|203733.3|203583.3|203729.6|203579.6|14
1634319890000|2021-10-15 17:44:50|203730.1|203580.1|203729.2|203579.2|203730.9|203580.9|203729.1|203579.1|14
1634319900000|2021-10-15 17:45:00|203732.7|203582.7|203729.4|203579.4|203733.3|203583.3|203728.4|203578.4|21
1634319910000|2021-10-15 17:45:10|203731.4|203581.4|203723.9|203573.9|203734.4|203584.4|203711.2|203561.2|31
1634319920000|2021-10-15 17:45:20|203723.2|203573.2|203702.3|203552.3|203724.4|203574.4|203701.5|203551.5|26
1634319930000|2021-10-15 17:45:30|203702.6|203552.6|203709.1|203559.1|203713.1|203563.1|203702.6|203552.6|26
1634319940000|2021-10-15 17:45:40|203707.2|203557.2|203700.9|203550.9|203709.4|203559.4|203700.9|203550.9|28
1634319950000|2021-10-15 17:45:50|203702.6|203552.6|203710.5|203560.5|203710.5|203560.5|203700.6|203550.6|25
1634319960000|2021-10-15 17:46:00|203708.2|203558.2|203705.9|203555.9|203710|203560|203703.7|203553.7|16
1634319970000|2021-10-15 17:46:10|203704.9|203554.9|203677.2|203527.2|203706.1|203556.1|203677.2|203527.2|21
1634319980000|2021-10-15 17:46:20|203678.1|203528.1|203677.2|203527.2|203679.9|203574.9|203622.6|203520.4|28
1634319990000|2021-10-15 17:46:30|203676.3|203526.3|203678|203528|203683.2|203533.2|203673.8|203523.8|23
1634320000000|2021-10-15 17:46:40|203681|203531|203633|203483|203681|203531|203629.4|203479.4|29
1634320010000|2021-10-15 17:46:50|203634.2|203484.2|203647.2|203497.2|203648.6|203498.6|203633.3|203483.3|19
1634320020000|2021-10-15 17:47:00|203644.3|203494.3|203632.7|203482.7|203644.8|203494.8|203629.4|203479.4|26
1634320030000|2021-10-15 17:47:10|203631.3|203481.3|203634.3|203484.3|203634.8|203484.8|203630|203480|21
1634320040000|2021-10-15 17:47:20|203633.8|203483.8|203636.4|203486.4|203636.5|203486.5|203632|203482|27
1634320050000|2021-10-15 17:47:30|203635.9|203485.9|203639.1|203489.1|203639.8|203489.8|203635.9|203485.9|29
1634320060000|2021-10-15 17:47:40|203637|203487|203638.1|203488.1|203640|203490|203635.3|203485.3|29
1634320070000|2021-10-15 17:47:50|203638.2|203488.2|203627.7|203477.7|203641.8|203491.8|203625.3|203475.3|25
1634320080000|2021-10-15 17:48:00|203628.7|203478.7|203638.8|203488.8|203640.6|203490.6|203628.3|203478.3|29
1634320090000|2021-10-15 17:48:10|203638.4|203488.4|203633.5|203483.5|203638.9|203488.9|203632.2|203482.2|22
1634320100000|2021-10-15 17:48:20|203634.2|203484.2|203636.6|203486.6|203639.9|203489.9|203634.2|203484.2|26
1634320110000|2021-10-15 17:48:30|203636.4|203486.4|203636.4|203486.4|203639.5|203489.5|203629.6|203479.6|30
1634320120000|2021-10-15 17:48:40|203638.1|203488.1|203635.1|203485.1|203638.1|203488.1|203633.6|203483.6|21
1634320130000|2021-10-15 17:48:50|203634.8|203484.8|203664.4|203514.4|203667.9|203517.9|203633.8|203483.8|23
1634320140000|2021-10-15 17:49:00|203662.7|203512.7|203662|203512|203664.9|203514.9|203661.8|203511.8|23
1634320150000|2021-10-15 17:49:10|203662.1|203512.1|203630.5|203480.5|203662.1|203512.1|203627.7|203477.7|26
1634320160000|2021-10-15 17:49:20|203629.2|203479.2|203629.8|203479.8|203629.8|203479.8|203628.2|203478.2|14
1634320170000|2021-10-15 17:49:30|203629.6|203479.6|203632.1|203482.1|203633.3|203483.3|203628.3|203478.3|12
1634320180000|2021-10-15 17:49:40|203632.2|203482.2|203631.4|203481.4|203633.5|203483.5|203630.6|203480.6|15
1634320190000|2021-10-15 17:49:50|203634.1|203484.1|203635.9|203485.9|203635.9|203485.9|203632.5|203482.5|19
1634320200000|2021-10-15 17:50:00|203635.7|203485.7|203632.8|203482.8|203635.9|203485.9|203631.6|203481.6|23
1634320210000|2021-10-15 17:50:10|203633.5|203483.5|203633.8|203483.8|203634|203484|203633.5|203483.5|5
1634320220000|2021-10-15 17:50:20|203634.9|203484.9|203635.8|203485.8|203637.3|203487.3|203627.9|203477.9|26
1634320230000|2021-10-15 17:50:30|203637.5|203487.5|203635.9|203485.9|203638.8|203488.8|203634.8|203484.8|25
1634320240000|2021-10-15 17:50:40|203636|203486|203637.4|203487.4|203637.8|203487.8|203635.8|203485.8|16
1634320250000|2021-10-15 17:50:50|203637.5|203487.5|203636.8|203486.8|203638|203488|203636.7|203486.7|13
1634320260000|2021-10-15 17:51:00|203637.1|203487.1|203635.9|203485.9|203637.1|203487.1|203634.8|203484.8|14
1634320270000|2021-10-15 17:51:10|203636|203486|203634.6|203484.6|203636|203486|203633.3|203483.3|20
1634320280000|2021-10-15 17:51:20|203634.5|203484.5|203635.4|203485.4|203635.4|203485.4|203632.8|203482.8|12
1634320290000|2021-10-15 17:51:30|203635.3|203485.3|203637.2|203487.2|203637.2|203487.2|203635.3|203485.3|14
1634320300000|2021-10-15 17:51:40|203637.1|203487.1|203636.2|203486.2|203638|203488|203636.2|203486.2|8
1634320310000|2021-10-15 17:51:50|203636.3|203486.3|203636.4|203486.4|203636.5|203486.5|203635.4|203485.4|11
1634320320000|2021-10-15 17:52:00|203636.1|203486.1|203635.8|203485.8|203636.1|203486.1|203635|203485|14
1634320330000|2021-10-15 17:52:10|203636.1|203486.1|203664.1|203514.1|203666.7|203516.7|203635.7|203485.7|29
1634320340000|2021-10-15 17:52:20|203662.6|203512.6|203663.3|203513.3|203673.6|203523.6|203661.1|203511.1|34
1634320350000|2021-10-15 17:52:30|203661.5|203511.5|203659.6|203509.6|203668.4|203518.4|203658.4|203508.4|28
1634320360000|2021-10-15 17:52:40|203659.3|203509.3|203660.4|203510.4|203662.3|203512.3|203657.8|203507.8|27
1634320370000|2021-10-15 17:52:50|203659.4|203509.4|203644.6|203494.6|203663.1|203513.1|203641.9|203491.9|27
1634320380000|2021-10-15 17:53:00|203644|203494|203633.9|203483.9|203644.1|203494.1|203633.9|203483.9|22
1634320390000|2021-10-15 17:53:10|203634.6|203484.6|203656.1|203506.1|203656.2|203506.2|203629.9|203479.9|23
1634320400000|2021-10-15 17:53:20|203655.3|203505.3|203650.3|203500.3|203655.3|203505.3|203650.3|203500.3|16
1634320410000|2021-10-15 17:53:30|203650.4|203500.4|203655.3|203505.3|203656.8|203555.9|203604.9|203500.3|18
1634320420000|2021-10-15 17:53:40|203654.7|203504.7|203653.1|203503.1|203656.1|203506.1|203648.8|203498.8|27
1634320430000|2021-10-15 17:53:50|203651.3|203501.3|203650.6|203500.6|203651.4|203501.4|203650.3|203500.3|10
1634320440000|2021-10-15 17:54:00|203651|203501|203649.7|203499.7|203651.9|203501.9|203646|203496|25
1634320450000|2021-10-15 17:54:10|203649.6|203499.6|203655.4|203505.4|203656.3|203506.3|203647.5|203497.5|19
1634320460000|2021-10-15 17:54:20|203654.8|203504.8|203654.5|203504.5|203657.2|203507.2|203654|203504|24
1634320470000|2021-10-15 17:54:30|203654.2|203504.2|203653.5|203503.5|203656|203506|203653.4|203503.4|14
1634320480000|2021-10-15 17:54:40|203651.4|203501.4|203654.3|203504.3|203654.7|203504.7|203651.1|203501.1|12
1634320490000|2021-10-15 17:54:50|203653.7|203503.7|203655.8|203505.8|203657.8|203507.8|203652.9|203502.9|16
1634320500000|2021-10-15 17:55:00|203656.3|203506.3|203656.2|203506.2|203657.5|203507.5|203656|203506|11
1634320510000|2021-10-15 17:55:10|203656.1|203506.1|203657.2|203507.2|203657.5|203507.5|203655.9|203505.9|10
1634320520000|2021-10-15 17:55:20|203656.6|203506.6|203656.9|203506.9|203659.5|203509.5|203654.4|203504.4|20
1634320530000|2021-10-15 17:55:30|203656.8|203506.8|203644.2|203494.2|203657.2|203507.2|203632.5|203482.5|29
1634320540000|2021-10-15 17:55:40|203644.9|203494.9|203649.5|203499.5|203649.8|203533.8|203583.8|203487.4|29
1634320550000|2021-10-15 17:55:50|203649.3|203499.3|203640.1|203490.1|203651|203501|203639.9|203489.9|26
1634320560000|2021-10-15 17:56:00|203642|203492|203646.7|203496.7|203659.3|203509.3|203636.3|203486.3|23
1634320570000|2021-10-15 17:56:10|203645.5|203495.5|203636.7|203486.7|203649.1|203499.1|203636.7|203486.7|21
1634320580000|2021-10-15 17:56:20|203636.2|203486.2|203639.5|203489.5|203646.9|203496.9|203635.4|203485.4|20
1634320590000|2021-10-15 17:56:30|203639.1|203489.1|203635.4|203485.4|203640.2|203490.2|203635.4|203485.4|21
1634320600000|2021-10-15 17:56:40|203635.1|203485.1|203625|203475|203643.8|203493.8|203622.1|203472.1|27
1634320610000|2021-10-15 17:56:50|203622.5|203472.5|203616|203466|203623|203473|203605.3|203455.3|25
1634320620000|2021-10-15 17:57:00|203614.5|203464.5|203619.9|203469.9|203621.8|203471.8|203611.9|203461.9|31
1634320630000|2021-10-15 17:57:10|203618.6|203468.6|203619.9|203469.9|203622.1|203472.1|203617.8|203467.8|19
1634320640000|2021-10-15 17:57:20|203619.8|203469.8|203620.9|203470.9|203628.9|203478.9|203619.8|203469.8|25
1634320650000|2021-10-15 17:57:30|203620.5|203470.5|203601.3|203451.3|203624.3|203474.3|203597.8|203447.8|33
1634320660000|2021-10-15 17:57:40|203601|203451|203602.5|203452.5|203602.6|203452.6|203598.2|203448.2|24
1634320670000|2021-10-15 17:57:50|203602.6|203452.6|203575.5|203425.5|203604.3|203454.3|203573.4|203423.4|26
1634320680000|2021-10-15 17:58:00|203575.9|203425.9|203581.6|203431.6|203592.5|203442.5|203574|203424|24
1634320690000|2021-10-15 17:58:10|203580.4|203430.4|203573.3|203423.3|203580.4|203430.4|203550.4|203400.4|30
1634320700000|2021-10-15 17:58:20|203573.5|203423.5|203574.1|203424.1|203584.8|203483.1|203517.2|203417.7|28
1634320710000|2021-10-15 17:58:30|203574.3|203424.3|203576.4|203426.4|203579.9|203429.9|203572.9|203422.9|22
1634320720000|2021-10-15 17:58:40|203574.8|203424.8|203545.6|203395.6|203577|203427|203545.5|203395.5|23
1634320730000|2021-10-15 17:58:50|203546|203396|203576.9|203426.9|203580.9|203430.9|203544.5|203394.5|27
1634320740000|2021-10-15 17:59:00|203570.6|203420.6|203557.5|203407.5|203570.6|203420.6|203540|203390|31
1634320750000|2021-10-15 17:59:10|203558.8|203408.8|203554.4|203404.4|203563.2|203413.2|203553.7|203403.7|34
1634320760000|2021-10-15 17:59:20|203555.5|203405.5|203561.2|203411.2|203561.2|203411.2|203551|203401|26
1634320770000|2021-10-15 17:59:30|203559.9|203409.9|203560.5|203410.5|203563.4|203413.4|203559.8|203409.8|26
1634320780000|2021-10-15 17:59:40|203561.2|203411.2|203560.9|203410.9|203561.5|203411.5|203560.6|203410.6|12
1634320790000|2021-10-15 17:59:50|203562.4|203412.4|203555.5|203405.5|203562.4|203412.4|203555.5|203405.5|18
1634320800000|2021-10-15 18:00:00|203554.9|203404.9|203547.1|203397.1|203554.9|203404.9|203537.9|203387.9|35
1634320810000|2021-10-15 18:00:10|203544.8|203394.8|203534.1|203384.1|203547.3|203397.3|203534.1|203384.1|27
1634320820000|2021-10-15 18:00:20|203532.1|203382.1|203528.8|203378.8|203537.3|203387.3|203510.6|203360.6|31
1634320830000|2021-10-15 18:00:30|203538|203388|203497.7|203347.7|203540.4|203390.4|203497.7|203347.7|24
1634320840000|2021-10-15 18:00:40|203499.2|203349.2|203508|203358|203508.9|203358.9|203498.8|203348.8|28
1634320850000|2021-10-15 18:00:50|203507.3|203357.3|203507.8|203357.8|203509.7|203359.7|203506.8|203356.8|16
1634320860000|2021-10-15 18:01:00|203510.2|203360.2|203509.9|203359.9|203511.9|203361.9|203509.8|203359.8|20
1634320870000|2021-10-15 18:01:10|203510|203360|203502.6|203352.6|203510.5|203360.5|203501.7|203351.7|18
1634320880000|2021-10-15 18:01:20|203503.4|203353.4|203529.6|203379.6|203531.8|203381.8|203503|203353|29
1634320890000|2021-10-15 18:01:30|203529.9|203379.9|203525.8|203375.8|203532.9|203382.9|203525.3|203375.3|25
1634320900000|2021-10-15 18:01:40|203525.2|203375.2|203502.1|203352.1|203529|203379|203500.3|203350.3|27
1634320910000|2021-10-15 18:01:50|203502|203352|203515.4|203365.4|203517.4|203367.4|203500.5|203350.5|27
1634320920000|2021-10-15 18:02:00|203515.5|203365.5|203516.3|203366.3|203517.8|203367.8|203515.5|203365.5|23
1634320930000|2021-10-15 18:02:10|203516.6|203366.6|203515.8|203365.8|203516.8|203366.8|203514.8|203364.8|21
1634320940000|2021-10-15 18:02:20|203515.4|203365.4|203502.6|203352.6|203515.4|203365.4|203502|203352|29
1634320950000|2021-10-15 18:02:30|203502|203352|203501.2|203351.2|203506.9|203356.9|203500|203350|25
1634320960000|2021-10-15 18:02:40|203501|203351|203487.9|203337.9|203503.8|203391.7|203441.7|203335.5|19
1634320970000|2021-10-15 18:02:50|203488.2|203338.2|203487.5|203337.5|203488.4|203338.4|203484.6|203334.6|23
1634320980000|2021-10-15 18:03:00|203486.1|203336.1|203488.8|203338.8|203488.8|203338.8|203483.7|203333.7|23
1634320990000|2021-10-15 18:03:10|203488.4|203338.4|203457.5|203307.5|203489.6|203339.6|203449.6|203299.6|31
1634321000000|2021-10-15 18:03:20|203456|203306|203461.5|203311.5|203462.7|203312.7|203452.2|203302.2|35
1634321010000|2021-10-15 18:03:30|203462.1|203312.1|203459.7|203309.7|203462.7|203312.7|203458.2|203308.2|27
1634321020000|2021-10-15 18:03:40|203459.5|203309.5|203460.2|203310.2|203461.8|203311.8|203458|203308|25
1634321030000|2021-10-15 18:03:50|203460|203310|203458.8|203308.8|203460.3|203310.3|203458.8|203308.8|17
1634321040000|2021-10-15 18:04:00|203459.5|203309.5|203452.9|203302.9|203523.7|203373.7|203423.5|203292.2|37
1634321050000|2021-10-15 18:04:10|203457.7|203307.7|203451.9|203301.9|203457.7|203307.7|203451.9|203301.9|23
1634321060000|2021-10-15 18:04:20|203454.7|203304.7|203456.8|203306.8|203458.9|203308.9|203454.1|203304.1|22
1634321070000|2021-10-15 18:04:30|203456.7|203306.7|203457.2|203307.2|203457.8|203307.8|203455.5|203305.5|20
1634321080000|2021-10-15 18:04:40|203457.5|203307.5|203457.5|203307.5|203464.4|203314.4|203457.1|203307.1|18
1634321090000|2021-10-15 18:04:50|203457.6|203307.6|203464.6|203314.6|203465.4|203315.4|203456.3|203306.3|27
1634321100000|2021-10-15 18:05:00|203466.8|203316.8|203408.3|203358.3|203500.3|203399.1|203408.3|203313.6|27
1634321110000|2021-10-15 18:05:10|203405.4|203355.4|203440.2|203390.2|203487.1|203390.2|203405.4|203328|26
1634321120000|2021-10-15 18:05:20|203490.4|203340.4|203482.2|203332.2|203491.7|203375.7|203405.9|203305.6|31
1634321130000|2021-10-15 18:05:30|203480.7|203330.7|203481.4|203331.4|203482.4|203332.4|203478.1|203328.1|24
1634321140000|2021-10-15 18:05:40|203482.2|203332.2|203485.4|203335.4|203485.7|203335.7|203451.2|203301.2|22
1634321150000|2021-10-15 18:05:50|203483.1|203333.1|203540.6|203390.6|203543|203444.3|203483.1|203333.1|21
1634321160000|2021-10-15 18:06:00|203538.9|203388.9|203508.5|203358.5|203543.3|203393.3|203508|203358|32
1634321170000|2021-10-15 18:06:10|203508.1|203358.1|203548.6|203398.6|203549.6|203399.6|203501.9|203351.9|32
1634321180000|2021-10-15 18:06:20|203548.1|203398.1|203528.5|203378.5|203548.2|203398.2|203503.3|203353.3|30
1634321190000|2021-10-15 18:06:30|203532.2|203382.2|203520.7|203370.7|203537.2|203387.2|203519.9|203369.9|24
1634321200000|2021-10-15 18:06:40|203518.8|203368.8|203510.9|203360.9|203529.3|203379.3|203510.9|203360.9|27
1634321210000|2021-10-15 18:06:50|203510.2|203360.2|203511.9|203361.9|203511.9|203361.9|203509.1|203359.1|12
1634321220000|2021-10-15 18:07:00|203510.8|203360.8|203483.8|203333.8|203510.9|203360.9|203463|203313|35
1634321230000|2021-10-15 18:07:10|203486.8|203336.8|203491.8|203341.8|203491.8|203341.8|203471.6|203321.6|29
1634321240000|2021-10-15 18:07:20|203488.4|203338.4|203480|203330|203488.4|203380.2|203428.5|203329.4|21
1634321250000|2021-10-15 18:07:30|203480.2|203330.2|203481.2|203331.2|203483.1|203333.1|203480.2|203330.2|13
1634321260000|2021-10-15 18:07:40|203432.8|203382.8|203476.2|203326.2|203478.8|203382.9|203432.3|203325.3|17
1634321270000|2021-10-15 18:07:50|203476.7|203326.7|203476.4|203326.4|203477.9|203327.9|203474.8|203324.8|23
1634321280000|2021-10-15 18:08:00|203475.6|203325.6|203477.9|203327.9|203481|203369.5|203419.5|203321.6|25
1634321290000|2021-10-15 18:08:10|203477.3|203327.3|203481.3|203331.3|203482.5|203332.5|203477.3|203327.3|31
1634321300000|2021-10-15 18:08:20|203479.5|203329.5|203483.2|203333.2|203484.6|203334.6|203478.9|203328.9|28
1634321310000|2021-10-15 18:08:30|203483.1|203333.1|203478.5|203328.5|203483.1|203333.1|203478.3|203328.3|12
1634321320000|2021-10-15 18:08:40|203476.7|203326.7|203481.9|203331.9|203481.9|203331.9|203476.7|203326.7|12
1634321330000|2021-10-15 18:08:50|203481.8|203331.8|203470.9|203320.9|203481.9|203331.9|203469.8|203319.8|24
1634321340000|2021-10-15 18:09:00|203474.5|203324.5|203472.9|203322.9|203475.3|203325.3|203469.9|203319.9|26
1634321350000|2021-10-15 18:09:10|203473.3|203323.3|203477.5|203327.5|203478.2|203377.7|203424.9|203323.3|22
1634321360000|2021-10-15 18:09:20|203475.4|203325.4|203470.8|203320.8|203479.7|203329.7|203465.2|203315.2|21
1634321370000|2021-10-15 18:09:30|203471.3|203321.3|203465.9|203315.9|203471.3|203321.3|203451|203301|24
1634321380000|2021-10-15 18:09:40|203466.1|203316.1|203482.8|203332.8|203483.6|203333.6|203464.2|203314.2|29
1634321390000|2021-10-15 18:09:50|203474.8|203324.8|203483.9|203333.9|203485.1|203382.7|203431.5|203324.8|22
1634321400000|2021-10-15 18:10:00|203483.5|203333.5|203428.4|203378.4|203489.6|203378.4|203428.4|203326.5|27
1634321410000|2021-10-15 18:10:10|203434.8|203384.8|203483.1|203333.1|203487|203385.3|203433.4|203330.5|29
1634321420000|2021-10-15 18:10:20|203482.2|203332.2|203482.7|203332.7|203483.6|203333.6|203481.1|203331.1|14
1634321430000|2021-10-15 18:10:30|203484|203334|203484.2|203334.2|203484.3|203334.3|203483.5|203333.5|10
1634321440000|2021-10-15 18:10:40|203484|203334|203483.7|203333.7|203485.7|203335.7|203483.5|203333.5|12
1634321450000|2021-10-15 18:10:50|203483.8|203333.8|203482.7|203332.7|203484.2|203334.2|203479.6|203329.6|12
1634321460000|2021-10-15 18:11:00|203482.5|203332.5|203486.1|203336.1|203488.5|203338.5|203475.1|203325.1|18
1634321470000|2021-10-15 18:11:10|203485.5|203335.5|203483.7|203333.7|203488.4|203338.4|203481.2|203331.2|18
1634321480000|2021-10-15 18:11:20|203483.5|203333.5|203485.7|203335.7|203487.6|203337.6|203480.9|203330.9|16
1634321490000|2021-10-15 18:11:30|203486.5|203336.5|203486.4|203336.4|203487.2|203337.2|203486.4|203336.4|6
1634321500000|2021-10-15 18:11:40|203486.7|203336.7|203500.4|203350.4|203503.6|203400|203449.4|203336.5|18
1634321510000|2021-10-15 18:11:50|203500.9|203350.9|203503.3|203353.3|203508.1|203358.1|203500.4|203350.4|18
1634321520000|2021-10-15 18:12:00|203509|203359|203476.1|203326.1|203511.7|203361.7|203476.1|203326.1|29
1634321530000|2021-10-15 18:12:10|203476.5|203326.5|203503.5|203353.5|203507|203401.8|203451.8|203326.5|29
1634321540000|2021-10-15 18:12:20|203501.8|203351.8|203503.3|203353.3|203508.4|203358.4|203501.4|203351.4|34
1634321550000|2021-10-15 18:12:30|203502.7|203352.7|203503|203353|203503.5|203353.5|203502|203352|21
1634321560000|2021-10-15 18:12:40|203502.9|203352.9|203505.7|203355.7|203509.4|203359.4|203502.9|203352.9|26
1634321570000|2021-10-15 18:12:50|203505|203355|203497|203347|203505.9|203355.9|203497|203347|8
1634321580000|2021-10-15 18:13:00|203498.4|203348.4|203502.3|203352.3|203503.4|203353.4|203498.4|203348.4|23
1634321590000|2021-10-15 18:13:10|203503.5|203353.5|203502.9|203352.9|203507.5|203357.5|203501.1|203351.1|27
1634321600000|2021-10-15 18:13:20|203501.1|203351.1|203405.8|203355.8|203502.3|203356.6|203405.8|203309.8|21
1634321610000|2021-10-15 18:13:30|203405.2|203355.2|203454.7|203304.7|203455.8|203355.2|203405.2|203301.7|25
1634321620000|2021-10-15 18:13:40|203454.8|203304.8|203453.3|203303.3|203454.9|203304.9|203452|203302|14
1634321630000|2021-10-15 18:13:50|203452.8|203302.8|203449.8|203299.8|203454.3|203304.3|203448.2|203298.2|27
1634321640000|2021-10-15 18:14:00|203449.6|203299.6|203445.8|203295.8|203451.1|203301.1|203442.6|203292.6|25
1634321650000|2021-10-15 18:14:10|203444.2|203294.2|203391.9|203341.9|203444.2|203344.2|203390.7|203293.9|20
1634321660000|2021-10-15 18:14:20|203392.7|203342.7|203443.5|203293.5|203443.6|203342.7|203392.5|203292.2|18
1634321670000|2021-10-15 18:14:30|203443.6|203293.6|203442.5|203292.5|203443.8|203293.8|203442.2|203292.2|16
1634321680000|2021-10-15 18:14:40|203443.7|203293.7|203444.5|203294.5|203445.1|203295.1|203442.8|203292.8|12
1634321690000|2021-10-15 18:14:50|203446.8|203296.8|203436.2|203286.2|203446.8|203296.8|203415.4|203265.4|23
1634321700000|2021-10-15 18:15:00|203436|203286|203413.4|203263.4|203436|203286|203412.6|203262.6|25
1634321710000|2021-10-15 18:15:10|203413.7|203263.7|203408.9|203258.9|203414.1|203264.1|203408.9|203258.9|23
1634321720000|2021-10-15 18:15:20|203408.6|203258.6|203407.4|203257.4|203408.6|203258.6|203406.6|203256.6|18
1634321730000|2021-10-15 18:15:30|203407.2|203257.2|203400.1|203250.1|203409.4|203259.4|203397.7|203247.7|18
1634321740000|2021-10-15 18:15:40|203400.9|203250.9|203413.5|203263.5|203414.2|203264.2|203398.6|203248.6|21
1634321750000|2021-10-15 18:15:50|203413.3|203263.3|203418.2|203268.2|203418.2|203268.2|203412.8|203262.8|14
1634321760000|2021-10-15 18:16:00|203418.5|203268.5|203386.1|203236.1|203418.5|203268.5|203363.7|203213.7|32
1634321770000|2021-10-15 18:16:10|203384.4|203234.4|203378.4|203228.4|203387.6|203278|203328|203226.9|26
1634321780000|2021-10-15 18:16:20|203374.1|203224.1|203371.4|203221.4|203374.1|203278.6|203328.6|203215.8|32
1634321790000|2021-10-15 18:16:30|203370.2|203220.2|203375.9|203225.9|203376.6|203226.6|203336.9|203186.9|26
1634321800000|2021-10-15 18:16:40|203378|203228|203372.7|203222.7|203380.5|203230.5|203372.7|203222.7|16
1634321810000|2021-10-15 18:16:50|203374.8|203224.8|203380.2|203230.2|203383.3|203233.3|203371.5|203221.5|25
1634321820000|2021-10-15 18:17:00|203378.4|203228.4|203379|203229|203382.8|203232.8|203377.8|203227.8|25
1634321830000|2021-10-15 18:17:10|203379.9|203229.9|203380.7|203230.7|203389.2|203239.2|203379.9|203229.9|19
1634321840000|2021-10-15 18:17:20|203381.7|203231.7|203372.1|203222.1|203386.8|203236.8|203365.1|203215.1|32
1634321850000|2021-10-15 18:17:30|203374.2|203224.2|203370.1|203220.1|203376.7|203226.7|203369.7|203219.7|19
1634321860000|2021-10-15 18:17:40|203369.9|203219.9|203366.8|203216.8|203374.4|203224.4|203357.7|203207.7|31
1634321870000|2021-10-15 18:17:50|203366.9|203216.9|203365.3|203215.3|203367.9|203217.9|203364.6|203214.6|21
1634321880000|2021-10-15 18:18:00|203365.5|203215.5|203366.8|203216.8|203368.2|203218.2|203364.4|203214.4|9
1634321890000|2021-10-15 18:18:10|203372.7|203222.7|203368|203218|203372.8|203222.8|203367.5|203217.5|16
1634321900000|2021-10-15 18:18:20|203367.9|203217.9|203367.7|203217.7|203370.9|203220.9|203365|203215|17
1634321910000|2021-10-15 18:18:30|203367.3|203217.3|203370.2|203220.2|203373.3|203223.3|203366.9|203216.9|25
1634321920000|2021-10-15 18:18:40|203371|203221|203367.3|203217.3|203373.4|203223.4|203367.3|203217.3|13
1634321930000|2021-10-15 18:18:50|203368.2|203218.2|203367.5|203217.5|203369.7|203219.7|203365.1|203215.1|11
1634321940000|2021-10-15 18:19:00|203368.1|203218.1|203368.6|203218.6|203373|203223|203363.6|203213.6|19
1634321950000|2021-10-15 18:19:10|203371.2|203221.2|203375|203225|203375.4|203225.4|203369.4|203219.4|18
1634321960000|2021-10-15 18:19:20|203374.9|203224.9|203373.5|203223.5|203377.4|203227.4|203372.3|203222.3|18
1634321970000|2021-10-15 18:19:30|203374.5|203224.5|203368.5|203218.5|203374.5|203224.5|203367.9|203217.9|17
1634321980000|2021-10-15 18:19:40|203368.8|203218.8|203369.4|203219.4|203369.8|203219.8|203368.3|203218.3|8
1634321990000|2021-10-15 18:19:50|203369.7|203219.7|203369.2|203219.2|203369.7|203219.7|203366.8|203216.8|10
1634322000000|2021-10-15 18:20:00|203366.7|203216.7|203365.2|203215.2|203367.4|203217.4|203365.2|203215.2|12
1634322010000|2021-10-15 18:20:10|203365|203215|203362.8|203212.8|203368.1|203218.1|203361|203211|14
1634322020000|2021-10-15 18:20:20|203362|203212|203333.3|203183.3|203363.3|203213.3|203331.2|203181.2|19
1634322030000|2021-10-15 18:20:30|203332.1|203182.1|203335.9|203185.9|203338.5|203188.5|203331.4|203181.4|16
1634322040000|2021-10-15 18:20:40|203336.3|203186.3|203332.6|203182.6|203336.9|203186.9|203332.6|203182.6|15
1634322050000|2021-10-15 18:20:50|203332.4|203182.4|203332.8|203182.8|203333.5|203183.5|203331|203181|11
1634322060000|2021-10-15 18:21:00|203332.5|203182.5|203335.8|203185.8|203336.3|203186.3|203332.1|203182.1|17
1634322070000|2021-10-15 18:21:10|203336.6|203186.6|203335.3|203185.3|203337.5|203187.5|203335.2|203185.2|10
1634322080000|2021-10-15 18:21:20|203333.1|203183.1|203332.1|203182.1|203336.5|203186.5|203331.8|203181.8|13
1634322090000|2021-10-15 18:21:30|203331.9|203181.9|203359.2|203209.2|203360.8|203210.8|203330.9|203180.9|15
1634322100000|2021-10-15 18:21:40|203369.3|203219.3|203365.5|203215.5|203375.3|203268.5|203316.5|203214.2|27
1634322110000|2021-10-15 18:21:50|203366.5|203216.5|203365|203215|203366.5|203216.5|203361.7|203211.7|12
1634322120000|2021-10-15 18:22:00|203363.8|203213.8|203401.3|203251.3|203406.9|203297.9|203344.2|203213.4|30
1634322130000|2021-10-15 18:22:10|203401.5|203251.5|203402.9|203252.9|203403.4|203300.8|203350.3|203250.5|12
1634322140000|2021-10-15 18:22:20|203403.6|203253.6|203405.1|203255.1|203408.4|203258.4|203399.5|203249.5|19
1634322150000|2021-10-15 18:22:30|203404|203254|203405.2|203255.2|203405.3|203255.3|203400.4|203250.4|13
1634322160000|2021-10-15 18:22:40|203405|203255|203419.1|203269.1|203421.5|203271.5|203404.4|203254.4|23
1634322170000|2021-10-15 18:22:50|203418.7|203268.7|203410.3|203260.3|203419|203269|203410.3|203260.3|14
1634322180000|2021-10-15 18:23:00|203410.2|203260.2|203410.1|203260.1|203412.3|203262.3|203409.4|203259.4|13
1634322190000|2021-10-15 18:23:10|203410.2|203260.2|203411|203261|203412.4|203262.4|203409.6|203259.6|21
1634322200000|2021-10-15 18:23:20|203410.6|203260.6|203410.4|203260.4|203411.7|203261.7|203409.7|203259.7|14
1634322210000|2021-10-15 18:23:30|203411.4|203261.4|203402.1|203252.1|203411.4|203306.5|203356.5|203251.9|22
1634322220000|2021-10-15 18:23:40|203404.4|203254.4|203404.8|203254.8|203405|203255|203401.6|203251.6|13
1634322230000|2021-10-15 18:23:50|203405.3|203255.3|203405.9|203255.9|203414.4|203264.4|203404.8|203254.8|23
1634322240000|2021-10-15 18:24:00|203407.5|203257.5|203407.5|203257.5|203407.6|203257.6|203405.2|203255.2|17
1634322250000|2021-10-15 18:24:10|203407.7|203257.7|203408.8|203258.8|203410.2|203260.2|203406.8|203256.8|7
1634322260000|2021-10-15 18:24:20|203410|203260|203410.2|203260.2|203410.3|203260.3|203408.9|203258.9|8
1634322270000|2021-10-15 18:24:30|203409.7|203259.7|203406|203256|203409.9|203259.9|203406|203256|16
1634322280000|2021-10-15 18:24:40|203406.1|203256.1|203404.2|203254.2|203407.9|203257.9|203402|203252|24
1634322290000|2021-10-15 18:24:50|203404.6|203254.6|203403.8|203253.8|203406.5|203256.5|203402.4|203252.4|11
1634322300000|2021-10-15 18:25:00|203403.6|203253.6|203404.1|203254.1|203404.5|203254.5|203401.6|203251.6|20
1634322310000|2021-10-15 18:25:10|203403.8|203253.8|203400.8|203250.8|203406.4|203299.5|203349.5|203250.8|13
1634322320000|2021-10-15 18:25:20|203403.6|203253.6|203407.2|203257.2|203407.2|203257.2|203402.1|203252.1|13
1634322330000|2021-10-15 18:25:30|203406.7|203256.7|203403|203253|203406.7|203256.7|203401.7|203251.7|18
1634322340000|2021-10-15 18:25:40|203403.4|203253.4|203379.8|203229.8|203403.4|203253.4|203379.6|203229.6|15
1634322350000|2021-10-15 18:25:50|203382.2|203232.2|203377.2|203227.2|203383.4|203233.4|203377.1|203227.1|16
1634322360000|2021-10-15 18:26:00|203376.7|203226.7|203376.8|203226.8|203377.5|203227.5|203376.6|203226.6|11
1634322370000|2021-10-15 18:26:10|203376.9|203226.9|203376.9|203226.9|203382.8|203232.8|203376.4|203226.4|18
1634322380000|2021-10-15 18:26:20|203376.4|203226.4|203364.4|203214.4|203378.8|203228.8|203362.8|203212.8|20
1634322390000|2021-10-15 18:26:30|203363.9|203213.9|203367.3|203217.3|203370.2|203220.2|203363.9|203213.9|28
1634322400000|2021-10-15 18:26:40|203366.9|203216.9|203362.8|203212.8|203368|203218|203362.3|203212.3|19
1634322410000|2021-10-15 18:26:50|203361.6|203211.6|203369.4|203219.4|203369.4|203219.4|203361.6|203211.6|20
1634322420000|2021-10-15 18:27:00|203368.5|203218.5|203373.8|203223.8|203373.8|203223.8|203367.6|203217.6|26
1634322430000|2021-10-15 18:27:10|203373.5|203223.5|203373.1|203223.1|203375.3|203225.3|203370.1|203220.1|25
1634322440000|2021-10-15 18:27:20|203373.5|203223.5|203376.6|203226.6|203378.4|203228.4|203370.9|203220.9|28
1634322450000|2021-10-15 18:27:30|203376.8|203226.8|203375.3|203225.3|203378.3|203228.3|203373.4|203223.4|20
1634322460000|2021-10-15 18:27:40|203376.6|203226.6|203374.6|203224.6|203377.7|203227.7|203371.8|203221.8|15
1634322470000|2021-10-15 18:27:50|203374.9|203224.9|203373.1|203223.1|203375.7|203225.7|203371.8|203221.8|13
1634322480000|2021-10-15 18:28:00|203372.9|203222.9|203379.4|203229.4|203379.4|203229.4|203371.9|203221.9|21
1634322490000|2021-10-15 18:28:10|203380.9|203230.9|203383.4|203233.4|203383.4|203233.4|203377|203227|23
1634322500000|2021-10-15 18:28:20|203382.8|203232.8|203381.5|203231.5|203382.8|203232.8|203379.9|203229.9|18
1634322510000|2021-10-15 18:28:30|203382.2|203232.2|203411.6|203261.6|203412.8|203262.8|203381.1|203231.1|25
1634322520000|2021-10-15 18:28:40|203412.2|203262.2|203368.5|203218.5|203412.5|203262.5|203362.2|203212.2|23
1634322530000|2021-10-15 18:28:50|203366.5|203216.5|203334.3|203184.3|203367|203217|203330.8|203180.8|38
1634322540000|2021-10-15 18:29:00|203334.7|203184.7|203336.6|203186.6|203339.3|203189.3|203330.4|203180.4|34
1634322550000|2021-10-15 18:29:10|203337|203187|203343.3|203193.3|203350.1|203200.1|203333.4|203183.4|32
1634322560000|2021-10-15 18:29:20|203339.6|203189.6|203341.8|203191.8|203342.7|203192.7|203339.6|203189.6|14
1634322570000|2021-10-15 18:29:30|203341.1|203191.1|203340.8|203190.8|203342|203192|203339.9|203189.9|17
1634322580000|2021-10-15 18:29:40|203340.9|203190.9|203349.6|203199.6|203349.6|203199.6|203334.9|203184.9|18
1634322590000|2021-10-15 18:29:50|203348.9|203198.9|203339.7|203189.7|203348.9|203198.9|203336|203186|27
1634322600000|2021-10-15 18:30:00|203338.6|203188.6|203332.9|203182.9|203340.1|203190.1|203322.1|203172.1|39
1634322610000|2021-10-15 18:30:10|203332.1|203182.1|203366.8|203216.8|203369.6|203219.6|203330.6|203180.6|39
1634322620000|2021-10-15 18:30:20|203368.5|203218.5|203356.3|203206.3|203371.2|203221.2|203356.3|203206.3|39
1634322630000|2021-10-15 18:30:30|203356.1|203206.1|203332.3|203182.3|203361|203211|203330.9|203180.9|39
1634322640000|2021-10-15 18:30:40|203333.4|203183.4|203337.2|203187.2|203339.3|203189.3|203327.9|203177.9|37
1634322650000|2021-10-15 18:30:50|203336|203186|203332.5|203182.5|203336|203186|203325.6|203175.6|38
1634322660000|2021-10-15 18:31:00|203330.4|203180.4|203327.7|203177.7|203338.8|203188.8|203326.3|203176.3|40
1634322670000|2021-10-15 18:31:10|203327.5|203177.5|203353.6|203203.6|203356|203206|203325.1|203175.1|38
1634322680000|2021-10-15 18:31:20|203354.2|203204.2|203340.4|203190.4|203354.6|203204.6|203339.8|203189.8|24
1634322690000|2021-10-15 18:31:30|203343.3|203193.3|203334.9|203184.9|203343.3|203193.3|203331.9|203181.9|23
1634322700000|2021-10-15 18:31:40|203334.5|203184.5|203331.9|203181.9|203336|203186|203331.9|203181.9|14
1634322710000|2021-10-15 18:31:50|203333.3|203183.3|203332.9|203182.9|203333.8|203183.8|203329.6|203179.6|15
1634322720000|2021-10-15 18:32:00|203332.7|203182.7|203331.8|203181.8|203339.2|203189.2|203330.7|203180.7|20
1634322730000|2021-10-15 18:32:10|203327.6|203177.6|203337.1|203187.1|203338.9|203188.9|203320.6|203170.6|26
1634322740000|2021-10-15 18:32:20|203338.8|203188.8|203330.1|203180.1|203339.7|203189.7|203328.3|203178.3|29
1634322750000|2021-10-15 18:32:30|203330.2|203180.2|203325|203175|203330.4|203180.4|203324.4|203174.4|17
1634322760000|2021-10-15 18:32:40|203329.8|203179.8|203327.1|203177.1|203329.8|203179.8|203326.9|203176.9|13
1634322770000|2021-10-15 18:32:50|203326.9|203176.9|203312.6|203162.6|203326.9|203176.9|203312.6|203162.6|13
1634322780000|2021-10-15 18:33:00|203311|203161|203321.1|203171.1|203322.2|203172.2|203305|203155|15
1634322790000|2021-10-15 18:33:10|203320.6|203170.6|203316.5|203166.5|203321.8|203171.8|203316.5|203166.5|17
1634322800000|2021-10-15 18:33:20|203316.2|203166.2|203313.8|203163.8|203317.4|203167.4|203310.7|203160.7|14
1634322810000|2021-10-15 18:33:30|203313.5|203163.5|203315.3|203165.3|203317.1|203167.1|203310|203160|16
1634322820000|2021-10-15 18:33:40|203313.8|203163.8|203354.3|203204.3|203362.7|203212.7|203313.8|203163.8|24
1634322830000|2021-10-15 18:33:50|203349.2|203199.2|203328.1|203178.1|203353.8|203203.8|203325.1|203175.1|36
1634322840000|2021-10-15 18:34:00|203327.2|203177.2|203343.7|203193.7|203357.3|203207.3|203327.2|203177.2|35
1634322850000|2021-10-15 18:34:10|203342.5|203192.5|203322.7|203172.7|203342.8|203192.8|203320.5|203170.5|20
1634322860000|2021-10-15 18:34:20|203322.4|203172.4|203316.5|203166.5|203324|203174|203315.6|203165.6|27
1634322870000|2021-10-15 18:34:30|203318.2|203168.2|203317.7|203167.7|203320.1|203170.1|203314.1|203164.1|22
1634322880000|2021-10-15 18:34:40|203318.9|203168.9|203276.2|203126.2|203319.5|203169.5|203276|203126|34
1634322890000|2021-10-15 18:34:50|203275|203125|203286.7|203136.7|203290.7|203140.7|203271|203121|32
1634322900000|2021-10-15 18:35:00|203285.7|203135.7|203286.9|203136.9|203296.1|203146.1|203285.7|203135.7|30
1634322910000|2021-10-15 18:35:10|203286.3|203136.3|203293.8|203143.8|203295.8|203145.8|203285.6|203135.6|20
1634322920000|2021-10-15 18:35:20|203294.9|203144.9|203281.4|203131.4|203294.9|203144.9|203279.1|203129.1|20
1634322930000|2021-10-15 18:35:30|203281.1|203131.1|203283.5|203133.5|203284.9|203134.9|203280.9|203130.9|22
1634322940000|2021-10-15 18:35:40|203283.1|203133.1|203282.7|203132.7|203283.6|203133.6|203279.9|203129.9|18
1634322950000|2021-10-15 18:35:50|203281.9|203131.9|203280.3|203130.3|203282.3|203132.3|203279.2|203129.2|13
1634322960000|2021-10-15 18:36:00|203276.4|203126.4|203283.9|203133.9|203287|203137|203272.1|203122.1|24
1634322970000|2021-10-15 18:36:10|203282.7|203132.7|203296.3|203146.3|203296.3|203146.3|203281.8|203131.8|14
1634322980000|2021-10-15 18:36:20|203296.2|203146.2|203326.3|203176.3|203327.7|203177.7|203295.7|203145.7|24
1634322990000|2021-10-15 18:36:30|203325.8|203175.8|203327.2|203177.2|203327.4|203177.4|203325.2|203175.2|11
1634323000000|2021-10-15 18:36:40|203330.6|203180.6|203329|203179|203330.6|203180.6|203324|203174|19
1634323010000|2021-10-15 18:36:50|203327.7|203177.7|203328.5|203178.5|203329|203179|203325.8|203175.8|20
1634323020000|2021-10-15 18:37:00|203327.9|203177.9|203350.3|203200.3|203351.8|203201.8|203327.1|203177.1|20
1634323030000|2021-10-15 18:37:10|203350.8|203200.8|203348|203198|203350.8|203200.8|203346.8|203196.8|15
1634323040000|2021-10-15 18:37:20|203348.4|203198.4|203343.4|203193.4|203349.7|203199.7|203343.4|203193.4|18
1634323050000|2021-10-15 18:37:30|203342.4|203192.4|203370.6|203220.6|203371.9|203221.9|203341.1|203191.1|28
1634323060000|2021-10-15 18:37:40|203371.7|203221.7|203365.6|203215.6|203371.7|203221.7|203365.6|203215.6|28
1634323070000|2021-10-15 18:37:50|203365.5|203215.5|203380.9|203230.9|203382.7|203232.7|203365.5|203215.5|27
1634323080000|2021-10-15 18:38:00|203379.9|203229.9|203377.4|203227.4|203382.4|203232.4|203377.4|203227.4|15
1634323090000|2021-10-15 18:38:10|203377.9|203227.9|203385.4|203235.4|203385.5|203235.5|203377.9|203227.9|16
1634323100000|2021-10-15 18:38:20|203380.4|203230.4|203378.1|203228.1|203381.6|203231.6|203374.9|203224.9|19
1634323110000|2021-10-15 18:38:30|203382.7|203232.7|203385.8|203235.8|203386.1|203236.1|203378.7|203228.7|22
1634323120000|2021-10-15 18:38:40|203385.9|203235.9|203378.7|203228.7|203386.7|203236.7|203376.1|203226.1|19
1634323130000|2021-10-15 18:38:50|203377.5|203227.5|203395.4|203245.4|203396.1|203246.1|203377.5|203227.5|21
1634323140000|2021-10-15 18:39:00|203395.2|203245.2|203397.5|203247.5|203400.3|203250.3|203394.8|203244.8|21
1634323150000|2021-10-15 18:39:10|203400.1|203250.1|203367.5|203217.5|203400.7|203250.7|203367.5|203217.5|20
1634323160000|2021-10-15 18:39:20|203367.4|203217.4|203369.8|203219.8|203369.8|203219.8|203363.7|203213.7|22
1634323170000|2021-10-15 18:39:30|203369.2|203219.2|203364.5|203214.5|203369.2|203219.2|203361.4|203211.4|22
1634323180000|2021-10-15 18:39:40|203364.9|203214.9|203367.1|203217.1|203370.3|203220.3|203364.1|203214.1|18
1634323190000|2021-10-15 18:39:50|203366|203216|203361.9|203211.9|203366|203216|203361.9|203211.9|14
1634323200000|2021-10-15 18:40:00|203359|203209|203362.3|203212.3|203362.3|203212.3|203358.2|203208.2|18
1634323210000|2021-10-15 18:40:10|203361.2|203211.2|203365.2|203215.2|203368|203218|203361.2|203211.2|19
1634323220000|2021-10-15 18:40:20|203364.7|203214.7|203365.4|203215.4|203366.6|203216.6|203364.7|203214.7|23
1634323230000|2021-10-15 18:40:30|203365.7|203215.7|203368.9|203218.9|203369.1|203219.1|203364|203214|19
1634323240000|2021-10-15 18:40:40|203368.7|203218.7|203372.2|203222.2|203376.4|203226.4|203367.9|203217.9|22
1634323250000|2021-10-15 18:40:50|203372.3|203222.3|203375|203225|203375|203225|203368.7|203218.7|20
1634323260000|2021-10-15 18:41:00|203368.4|203218.4|203372|203222|203372.8|203222.8|203366.4|203216.4|21
1634323270000|2021-10-15 18:41:10|203373.7|203223.7|203366.3|203216.3|203373.9|203223.9|203363.2|203213.2|21
1634323280000|2021-10-15 18:41:20|203365.6|203215.6|203365.8|203215.8|203366.5|203216.5|203364.8|203214.8|12
1634323290000|2021-10-15 18:41:30|203365.9|203215.9|203364.7|203214.7|203367.5|203217.5|203361.3|203211.3|13
1634323300000|2021-10-15 18:41:40|203364.2|203214.2|203363.1|203213.1|203364.2|203214.2|203361|203211|15
1634323310000|2021-10-15 18:41:50|203362.9|203212.9|203363.3|203213.3|203363.5|203213.5|203360.9|203210.9|13
1634323320000|2021-10-15 18:42:00|203363.7|203213.7|203362|203212|203365.3|203215.3|203361.3|203211.3|14
1634323330000|2021-10-15 18:42:10|203361.4|203211.4|203364.7|203214.7|203364.7|203214.7|203361.4|203211.4|15
1634323340000|2021-10-15 18:42:20|203367|203217|203333.7|203183.7|203367|203217|203333.7|203183.7|17
1634323350000|2021-10-15 18:42:30|203331.9|203181.9|203337.7|203187.7|203341.8|203191.8|203330.6|203180.6|17
1634323360000|2021-10-15 18:42:40|203337.3|203187.3|203333.9|203183.9|203338.2|203188.2|203330.9|203180.9|14
1634323370000|2021-10-15 18:42:50|203336.8|203186.8|203319.1|203169.1|203336.8|203186.8|203316|203166|24
1634323380000|2021-10-15 18:43:00|203317.2|203167.2|203318.1|203168.1|203318.6|203168.6|203317.2|203167.2|8
1634323390000|2021-10-15 18:43:10|203316.9|203166.9|203322.2|203172.2|203324.6|203174.6|203316.9|203166.9|18
1634323400000|2021-10-15 18:43:20|203321.7|203171.7|203329.5|203179.5|203330.7|203180.7|203319.9|203169.9|25
1634323410000|2021-10-15 18:43:30|203327.1|203177.1|203366.1|203216.1|203366.9|203216.9|203325.1|203175.1|20
1634323420000|2021-10-15 18:43:40|203360.7|203210.7|203367.4|203217.4|203368.1|203218.1|203360.3|203210.3|12
1634323430000|2021-10-15 18:43:50|203368.2|203218.2|203366.4|203216.4|203368.2|203218.2|203365|203215|12
1634323440000|2021-10-15 18:44:00|203365.9|203215.9|203381.3|203231.3|203382.6|203232.6|203364.1|203214.1|19
1634323450000|2021-10-15 18:44:10|203377.6|203227.6|203385.3|203235.3|203387.3|203237.3|203377.6|203227.6|12
1634323460000|2021-10-15 18:44:20|203384.3|203234.3|203376.2|203226.2|203386.2|203236.2|203372|203222|21
1634323470000|2021-10-15 18:44:30|203374.9|203224.9|203353.6|203203.6|203374.9|203224.9|203352.9|203202.9|16
1634323480000|2021-10-15 18:44:40|203355.9|203205.9|203355.2|203205.2|203356.1|203206.1|203352.7|203202.7|12
1634323490000|2021-10-15 18:44:50|203355.1|203205.1|203339.3|203189.3|203358.5|203208.5|203339.3|203189.3|18
1634323500000|2021-10-15 18:45:00|203339.2|203189.2|203365.9|203215.9|203368.5|203218.5|203339.2|203189.2|24
1634323510000|2021-10-15 18:45:10|203364.1|203214.1|203367.3|203217.3|203368.3|203218.3|203363.6|203213.6|19
1634323520000|2021-10-15 18:45:20|203367.2|203217.2|203384.1|203234.1|203384.3|203234.3|203367.2|203217.2|18
1634323530000|2021-10-15 18:45:30|203386.8|203236.8|203391.8|203241.8|203396.7|203246.7|203385.2|203235.2|16
1634323540000|2021-10-15 18:45:40|203392.7|203242.7|203401.7|203251.7|203404.9|203254.9|203392.7|203242.7|23
1634323550000|2021-10-15 18:45:50|203402.6|203252.6|203416.6|203266.6|203423.6|203317.2|203367.2|203250.8|24
1634323560000|2021-10-15 18:46:00|203415.7|203265.7|203410.8|203260.8|203415.7|203265.7|203410.8|203260.8|17
1634323570000|2021-10-15 18:46:10|203410.9|203260.9|203409.1|203259.1|203410.9|203260.9|203407.1|203257.1|17
1634323580000|2021-10-15 18:46:20|203409.6|203259.6|203410.4|203260.4|203417.4|203267.4|203409.2|203259.2|15
1634323590000|2021-10-15 18:46:30|203410.8|203260.8|203411.5|203261.5|203412.3|203262.3|203408.5|203258.5|18
1634323600000|2021-10-15 18:46:40|203410.8|203260.8|203408.9|203258.9|203415.3|203265.3|203408.9|203258.9|16
1634323610000|2021-10-15 18:46:50|203409|203259|203406|203256|203411.1|203261.1|203404.9|203254.9|20
1634323620000|2021-10-15 18:47:00|203407.8|203257.8|203396.1|203246.1|203413|203263|203394.1|203244.1|25
1634323630000|2021-10-15 18:47:10|203396.4|203246.4|203392.6|203242.6|203397.9|203247.9|203388|203238|21
1634323640000|2021-10-15 18:47:20|203393|203243|203394|203244|203395.1|203245.1|203392.6|203242.6|18
1634323650000|2021-10-15 18:47:30|203393.8|203243.8|203387.4|203237.4|203393.8|203243.8|203385.5|203235.5|15
1634323660000|2021-10-15 18:47:40|203387.9|203237.9|203387.1|203237.1|203387.9|203237.9|203383.7|203233.7|16
1634323670000|2021-10-15 18:47:50|203387.4|203237.4|203389.8|203239.8|203392.3|203242.3|203384.3|203234.3|28
1634323680000|2021-10-15 18:48:00|203389.4|203239.4|203409.1|203259.1|203409.4|203259.4|203389.4|203239.4|28
1634323690000|2021-10-15 18:48:10|203405.3|203255.3|203403.5|203253.5|203407.6|203257.6|203401|203251|24
1634323700000|2021-10-15 18:48:20|203402|203252|203391.7|203241.7|203403.5|203253.5|203386.2|203236.2|30
1634323710000|2021-10-15 18:48:30|203390.8|203240.8|203392.4|203242.4|203392.9|203242.9|203390.4|203240.4|17
1634323720000|2021-10-15 18:48:40|203392.3|203242.3|203418.2|203268.2|203422.4|203321.3|203371.3|203242.3|22
1634323730000|2021-10-15 18:48:50|203417.8|203267.8|203407.9|203257.9|203417.8|203267.8|203398.8|203248.8|30
1634323740000|2021-10-15 18:49:00|203411.4|203261.4|203400.2|203250.2|203411.4|203261.4|203400.2|203250.2|25
1634323750000|2021-10-15 18:49:10|203399.8|203249.8|203406.2|203256.2|203408|203258|203398.8|203248.8|26
1634323760000|2021-10-15 18:49:20|203406.3|203256.3|203404.4|203254.4|203406.3|203256.3|203399.3|203249.3|27
1634323770000|2021-10-15 18:49:30|203404.8|203254.8|203407.5|203257.5|203409.6|203259.6|203400.5|203250.5|26
1634323780000|2021-10-15 18:49:40|203407.8|203257.8|203399.5|203249.5|203409.6|203259.6|203397.7|203247.7|27
1634323790000|2021-10-15 18:49:50|203399.2|203249.2|203394.4|203244.4|203405.9|203255.9|203394.2|203244.2|23
1634323800000|2021-10-15 18:50:00|203394.2|203244.2|203398.9|203248.9|203401.5|203251.5|203390|203240|26
1634323810000|2021-10-15 18:50:10|203398.5|203248.5|203397.8|203247.8|203399.8|203249.8|203396.2|203246.2|18
1634323820000|2021-10-15 18:50:20|203397.6|203247.6|203393.5|203243.5|203399.2|203249.2|203392.4|203242.4|25
1634323830000|2021-10-15 18:50:30|203391.6|203241.6|203396.6|203246.6|203404.8|203254.8|203391.4|203241.4|22
1634323840000|2021-10-15 18:50:40|203397.3|203247.3|203396.8|203246.8|203398.2|203248.2|203396.3|203246.3|15
1634323850000|2021-10-15 18:50:50|203394.4|203244.4|203394.6|203244.6|203396.8|203246.8|203393.7|203243.7|14
1634323860000|2021-10-15 18:51:00|203394.3|203244.3|203388|203238|203397.7|203247.7|203386.5|203236.5|12
1634323870000|2021-10-15 18:51:10|203391.5|203241.5|203396.9|203246.9|203403.5|203253.5|203388.9|203238.9|26
1634323880000|2021-10-15 18:51:20|203395.2|203245.2|203395.6|203245.6|203398.2|203248.2|203393.4|203243.4|24
1634323890000|2021-10-15 18:51:30|203395|203245|203393.5|203243.5|203395.2|203245.2|203393.4|203243.4|14
1634323900000|2021-10-15 18:51:40|203393.8|203243.8|203392.7|203242.7|203394.7|203244.7|203392.2|203242.2|19
1634323910000|2021-10-15 18:51:50|203393|203243|203387.9|203237.9|203394.7|203244.7|203387.8|203237.8|16
1634323920000|2021-10-15 18:52:00|203387.8|203237.8|203388.4|203238.4|203388.7|203238.7|203387.6|203237.6|20
1634323930000|2021-10-15 18:52:10|203387.9|203237.9|203386|203236|203398.8|203248.8|203386|203236|21
1634323940000|2021-10-15 18:52:20|203387.3|203237.3|203386.2|203236.2|203392.6|203242.6|203384.9|203234.9|22
1634323950000|2021-10-15 18:52:30|203386.4|203236.4|203386.8|203236.8|203388.1|203238.1|203383.7|203233.7|26
1634323960000|2021-10-15 18:52:40|203386.9|203236.9|203386.5|203236.5|203388.4|203238.4|203385.9|203235.9|14
1634323970000|2021-10-15 18:52:50|203386.8|203236.8|203415.4|203265.4|203419.6|203269.6|203386.8|203236.8|33
1634323980000|2021-10-15 18:53:00|203415.2|203265.2|203422.9|203272.9|203442.5|203292.5|203413.7|203263.7|21
1634323990000|2021-10-15 18:53:10|203419.5|203269.5|203414.3|203264.3|203421|203271|203414|203264|25
1634324000000|2021-10-15 18:53:20|203414.7|203264.7|203408.2|203258.2|203414.7|203264.7|203406.1|203256.1|30
1634324010000|2021-10-15 18:53:30|203408.9|203258.9|203408.7|203258.7|203411.8|203261.8|203407.8|203257.8|23
1634324020000|2021-10-15 18:53:40|203408.2|203258.2|203407.4|203257.4|203410.5|203260.5|203406.4|203256.4|24
1634324030000|2021-10-15 18:53:50|203403|203253|203408.5|203258.5|203412.6|203262.6|203403|203253|21
1634324040000|2021-10-15 18:54:00|203410.4|203260.4|203404.5|203254.5|203411.1|203261.1|203402.6|203252.6|19
1634324050000|2021-10-15 18:54:10|203404.2|203254.2|203404|203254|203407.9|203257.9|203402.5|203252.5|20
1634324060000|2021-10-15 18:54:20|203403.9|203253.9|203455.2|203305.2|203456.5|203306.5|203400.2|203250.2|21
1634324070000|2021-10-15 18:54:30|203454.5|203304.5|203468.9|203318.9|203469.2|203319.2|203436.9|203286.9|34
1634324080000|2021-10-15 18:54:40|203468|203318|203472.3|203322.3|203477.9|203327.9|203465.3|203315.3|27
1634324090000|2021-10-15 18:54:50|203474.2|203324.2|203453|203303|203474.2|203324.2|203450.1|203300.1|28
1634324100000|2021-10-15 18:55:00|203455.4|203305.4|203453.2|203303.2|203455.4|203305.4|203448.6|203298.6|30
1634324110000|2021-10-15 18:55:10|203455.9|203305.9|203453.9|203303.9|203455.9|203305.9|203449.1|203299.1|28
1634324120000|2021-10-15 18:55:20|203451.8|203301.8|203455.1|203305.1|203456.4|203306.4|203450.4|203300.4|23
1634324130000|2021-10-15 18:55:30|203455|203305|203455|203305|203458.7|203308.7|203453.7|203303.7|17
1634324140000|2021-10-15 18:55:40|203455.1|203305.1|203451.3|203301.3|203455.1|203305.1|203449.8|203299.8|24
1634324150000|2021-10-15 18:55:50|203451.8|203301.8|203448.4|203298.4|203458.4|203308.4|203446.9|203296.9|25
1634324160000|2021-10-15 18:56:00|203448.7|203298.7|203449.2|203299.2|203451.3|203301.3|203445.1|203295.1|29
1634324170000|2021-10-15 18:56:10|203451.3|203301.3|203446.4|203296.4|203453.8|203303.8|203440.3|203290.3|28
1634324180000|2021-10-15 18:56:20|203447.4|203297.4|203438.5|203288.5|203447.8|203297.8|203438.5|203288.5|27
1634324190000|2021-10-15 18:56:30|203438.8|203288.8|203435.6|203285.6|203443|203293|203435.6|203285.6|21
1634324200000|2021-10-15 18:56:40|203441|203291|203434.3|203284.3|203441|203291|203427.5|203277.5|18
1634324210000|2021-10-15 18:56:50|203433|203283|203427.3|203277.3|203434.7|203284.7|203427.3|203277.3|15
1634324220000|2021-10-15 18:57:00|203427|203277|203397.5|203247.5|203427.8|203277.8|203395.6|203245.6|30
1634324230000|2021-10-15 18:57:10|203396.9|203246.9|203377.9|203227.9|203403.2|203253.2|203376.1|203226.1|22
1634324240000|2021-10-15 18:57:20|203378.8|203228.8|203379.9|203229.9|203381|203231|203374.1|203224.1|22
1634324250000|2021-10-15 18:57:30|203381.1|203231.1|203379.3|203229.3|203381.2|203231.2|203377.7|203227.7|17
1634324260000|2021-10-15 18:57:40|203375.2|203225.2|203381.1|203231.1|203384.9|203234.9|203375.2|203225.2|19
1634324270000|2021-10-15 18:57:50|203381.7|203231.7|203398.2|203248.2|203398.2|203248.2|203379.4|203229.4|18
1634324280000|2021-10-15 18:58:00|203392.8|203242.8|203375.6|203225.6|203398.5|203248.5|203362.8|203212.8|30
1634324290000|2021-10-15 18:58:10|203376.7|203226.7|203371.7|203221.7|203376.7|203226.7|203369.3|203219.3|25
1634324300000|2021-10-15 18:58:20|203369.4|203219.4|203337.4|203187.4|203369.4|203219.4|203334.6|203184.6|32
1634324310000|2021-10-15 18:58:30|203335.7|203185.7|203326.2|203176.2|203335.7|203185.7|203324.3|203174.3|33
1634324320000|2021-10-15 18:58:40|203325.9|203175.9|203339.5|203189.5|203341.2|203191.2|203323.3|203173.3|26
1634324330000|2021-10-15 18:58:50|203341.4|203191.4|203372.4|203222.4|203372.9|203222.9|203340.4|203190.4|28
1634324340000|2021-10-15 18:59:00|203372.2|203222.2|203368.9|203218.9|203372.2|203222.2|203364.7|203214.7|30
1634324350000|2021-10-15 18:59:10|203368.5|203218.5|203401.2|203251.2|203407.1|203257.1|203368.5|203218.5|32
1634324360000|2021-10-15 18:59:20|203400.3|203250.3|203388.5|203238.5|203405.2|203255.2|203387.6|203237.6|36
1634324370000|2021-10-15 18:59:30|203386|203236|203413.8|203263.8|203414.5|203264.5|203385.1|203235.1|34
1634324380000|2021-10-15 18:59:40|203414|203264|203432.1|203282.1|203432.1|203282.1|203402.2|203252.2|34
1634324390000|2021-10-15 18:59:50|203426.7|203276.7|203415.5|203265.5|203426.7|203320.5|203370|203262.3|33
1634324400000|2021-10-15 19:00:00|203412.3|203262.3|203412.4|203262.4|203416.3|203266.3|203411.6|203261.6|36
1634324410000|2021-10-15 19:00:10|203413.9|203263.9|203410|203260|203414.3|203264.3|203408.7|203258.7|23
1634324420000|2021-10-15 19:00:20|203409.7|203259.7|203410.1|203260.1|203415.4|203265.4|203409.7|203259.7|22
1634324430000|2021-10-15 19:00:30|203410|203260|203410.3|203260.3|203416.5|203266.5|203409.7|203259.7|19
1634324440000|2021-10-15 19:00:40|203410.2|203260.2|203415.4|203265.4|203415.4|203265.4|203408.9|203258.9|18
1634324450000|2021-10-15 19:00:50|203415.7|203265.7|203409.7|203259.7|203417|203267|203409.7|203259.7|25
1634324460000|2021-10-15 19:01:00|203409.9|203259.9|203415.7|203265.7|203415.9|203265.9|203409.8|203259.8|27
1634324470000|2021-10-15 19:01:10|203416.9|203266.9|203412.6|203262.6|203416.9|203266.9|203411.6|203261.6|21
1634324480000|2021-10-15 19:01:20|203412.5|203262.5|203409.6|203259.6|203412.9|203262.9|203407.2|203257.2|22
1634324490000|2021-10-15 19:01:30|203409.4|203259.4|203413.3|203263.3|203413.5|203263.5|203409.4|203259.4|26
1634324500000|2021-10-15 19:01:40|203413.5|203263.5|203415|203265|203417.9|203267.9|203412.6|203262.6|18
1634324510000|2021-10-15 19:01:50|203414.8|203264.8|203422.3|203272.3|203426.8|203276.8|203412.1|203262.1|26
1634324520000|2021-10-15 19:02:00|203423.8|203273.8|203463.1|203313.1|203463.1|203313.1|203423.8|203273.8|20
1634324530000|2021-10-15 19:02:10|203461.9|203311.9|203506.4|203356.4|203509.4|203359.4|203459.7|203309.7|35
1634324540000|2021-10-15 19:02:20|203504.4|203354.4|203504.5|203354.5|203505.7|203355.7|203499.1|203349.1|34
1634324550000|2021-10-15 19:02:30|203504.6|203354.6|203504.5|203354.5|203505.1|203355.1|203501.6|203351.6|23
1634324560000|2021-10-15 19:02:40|203504.8|203354.8|203514.4|203364.4|203515.7|203365.7|203500.6|203350.6|23
1634324570000|2021-10-15 19:02:50|203514.1|203364.1|203518.2|203368.2|203520.3|203370.3|203513.1|203363.1|18
1634324580000|2021-10-15 19:03:00|203518.3|203368.3|203516.6|203366.6|203520.9|203370.9|203515.4|203365.4|16
1634324590000|2021-10-15 19:03:10|203516.5|203366.5|203531.2|203381.2|203531.2|203381.2|203514.5|203364.5|32
1634324600000|2021-10-15 19:03:20|203532.7|203382.7|203534|203384|203537.2|203387.2|203532.3|203382.3|29
1634324610000|2021-10-15 19:03:30|203532.6|203382.6|203532.2|203382.2|203532.6|203382.6|203528.4|203378.4|23
1634324620000|2021-10-15 19:03:40|203531.3|203381.3|203531.9|203381.9|203537.3|203430.3|203480.3|203377.5|30
1634324630000|2021-10-15 19:03:50|203533.7|203383.7|203520.2|203370.2|203534.5|203384.5|203520.2|203370.2|20
1634324640000|2021-10-15 19:04:00|203531.2|203381.2|203538.6|203388.6|203547.1|203397.1|203524|203374|30
1634324650000|2021-10-15 19:04:10|203537.5|203387.5|203541.7|203391.7|203541.7|203391.7|203535.5|203385.5|22
1634324660000|2021-10-15 19:04:20|203542.7|203392.7|203544|203394|203545.5|203395.5|203541.4|203391.4|26
1634324670000|2021-10-15 19:04:30|203543.2|203393.2|203546.1|203396.1|203551.8|203401.8|203542.5|203392.5|29
1634324680000|2021-10-15 19:04:40|203545.4|203395.4|203540|203390|203547.3|203397.3|203538.8|203388.8|21
1634324690000|2021-10-15 19:04:50|203540.7|203390.7|203547.3|203397.3|203550.9|203400.9|203536|203386|31
1634324700000|2021-10-15 19:05:00|203548.9|203398.9|203552.2|203402.2|203555.7|203405.7|203548.9|203398.9|24
1634324710000|2021-10-15 19:05:10|203551.4|203401.4|203554|203404|203555.9|203405.9|203550.7|203400.7|23
1634324720000|2021-10-15 19:05:20|203553.6|203403.6|203549.8|203399.8|203554.4|203404.4|203549.6|203399.6|15
1634324730000|2021-10-15 19:05:30|203550.5|203400.5|203552.5|203402.5|203554|203404|203548.3|203398.3|26
1634324740000|2021-10-15 19:05:40|203551.9|203401.9|203551.6|203401.6|203553.7|203403.7|203550.7|203400.7|22
1634324750000|2021-10-15 19:05:50|203564.1|203414.1|203582.4|203432.4|203593.9|203443.9|203564.1|203414.1|23
1634324760000|2021-10-15 19:06:00|203580.4|203430.4|203591.5|203441.5|203597.6|203447.6|203580.4|203430.4|25
1634324770000|2021-10-15 19:06:10|203592.2|203442.2|203596.1|203446.1|203596.7|203446.7|203590.3|203440.3|22
1634324780000|2021-10-15 19:06:20|203595.3|203445.3|203592.7|203442.7|203595.3|203445.3|203592.5|203442.5|11
1634324790000|2021-10-15 19:06:30|203593|203443|203587.8|203437.8|203599.2|203449.2|203582.9|203432.9|27
1634324800000|2021-10-15 19:06:40|203587.4|203437.4|203587.2|203437.2|203590.2|203440.2|203583.7|203433.7|31
1634324810000|2021-10-15 19:06:50|203585.2|203435.2|203590|203440|203591.8|203441.8|203585.2|203435.2|15
1634324820000|2021-10-15 19:07:00|203590.1|203440.1|203589.3|203439.3|203592|203442|203589.3|203439.3|20
1634324830000|2021-10-15 19:07:10|203589.9|203439.9|203590.1|203440.1|203590.7|203440.7|203589.5|203439.5|8
1634324840000|2021-10-15 19:07:20|203590.2|203440.2|203627.6|203477.6|203636.8|203486.8|203590.1|203440.1|23
1634324850000|2021-10-15 19:07:30|203630|203480|203617.2|203467.2|203630|203480|203616.5|203466.5|25
1634324860000|2021-10-15 19:07:40|203619.3|203469.3|203624|203474|203626.1|203476.1|203619.3|203469.3|23
1634324870000|2021-10-15 19:07:50|203624.2|203474.2|203634|203484|203636.3|203486.3|203624.2|203474.2|23
1634324880000|2021-10-15 19:08:00|203633.8|203483.8|203678.7|203528.7|203679.9|203529.9|203625.9|203475.9|31
1634324890000|2021-10-15 19:08:10|203677|203527|203672.4|203522.4|203682.4|203532.4|203668.6|203518.6|24
1634324900000|2021-10-15 19:08:20|203673.8|203523.8|203681.8|203531.8|203684|203534|203670.8|203520.8|23
1634324910000|2021-10-15 19:08:30|203681.5|203531.5|203669.4|203519.4|203689.5|203539.5|203668.8|203518.8|23
1634324920000|2021-10-15 19:08:40|203670.5|203520.5|203674.3|203524.3|203679.7|203529.7|203669.3|203519.3|24
1634324930000|2021-10-15 19:08:50|203678.4|203528.4|203671.7|203521.7|203678.4|203528.4|203669.1|203519.1|25
1634324940000|2021-10-15 19:09:00|203671.2|203521.2|203670.4|203520.4|203671.8|203521.8|203670.3|203520.3|12
1634324950000|2021-10-15 19:09:10|203670.5|203520.5|203672.6|203522.6|203672.7|203522.7|203669.1|203519.1|20
1634324960000|2021-10-15 19:09:20|203673.7|203523.7|203666|203516|203674.5|203524.5|203661.8|203511.8|26
1634324970000|2021-10-15 19:09:30|203666.5|203516.5|203681.5|203531.5|203681.5|203531.5|203666.5|203516.5|23
1634324980000|2021-10-15 19:09:40|203679.3|203529.3|203677.3|203527.3|203682|203532|203676.6|203526.6|22
1634324990000|2021-10-15 19:09:50|203676.6|203526.6|203677.8|203527.8|203677.8|203527.8|203675.3|203525.3|14
1634325000000|2021-10-15 19:10:00|203677.4|203527.4|203703.6|203553.6|203708.2|203558.2|203675|203525|28
1634325010000|2021-10-15 19:10:10|203703.1|203553.1|203674.7|203524.7|203703.1|203584.7|203634.7|203524.7|36
1634325020000|2021-10-15 19:10:20|203674.4|203524.4|203733.3|203583.3|203738.3|203588.3|203674.4|203524.4|29
1634325030000|2021-10-15 19:10:30|203734.8|203584.8|203735.2|203585.2|203737.5|203587.5|203731.9|203581.9|27
1634325040000|2021-10-15 19:10:40|203732.4|203582.4|203727.2|203577.2|203735.9|203585.9|203727.2|203577.2|28
1634325050000|2021-10-15 19:10:50|203726.8|203576.8|203744.4|203594.4|203744.4|203594.4|203726.4|203576.4|24
1634325060000|2021-10-15 19:11:00|203744.1|203594.1|203735.3|203585.3|203745.4|203595.4|203734.6|203584.6|25
1634325070000|2021-10-15 19:11:10|203734.8|203584.8|203748.9|203598.9|203748.9|203598.9|203719.3|203569.3|28
1634325080000|2021-10-15 19:11:20|203749.7|203599.7|203735.7|203585.7|203749.7|203599.7|203721.5|203571.5|20
1634325090000|2021-10-15 19:11:30|203733.4|203583.4|203727.6|203577.6|203738.2|203588.2|203727.6|203577.6|29
1634325100000|2021-10-15 19:11:40|203727.5|203577.5|203741.2|203591.2|203744.3|203594.3|203727.5|203577.5|33
1634325110000|2021-10-15 19:11:50|203741.7|203591.7|203740|203590|203743.4|203593.4|203738.3|203588.3|20
1634325120000|2021-10-15 19:12:00|203739.5|203589.5|203737.5|203587.5|203739.5|203589.5|203735|203585|27
1634325130000|2021-10-15 19:12:10|203737.2|203587.2|203737.6|203587.6|203738.1|203588.1|203737|203587|8
1634325140000|2021-10-15 19:12:20|203737.8|203587.8|203737.5|203587.5|203737.8|203587.8|203735|203585|13
1634325150000|2021-10-15 19:12:30|203737.9|203587.9|203735.2|203585.2|203737.9|203587.9|203733.7|203583.7|12
1634325160000|2021-10-15 19:12:40|203734.8|203584.8|203731.4|203581.4|203735.3|203585.3|203729.6|203579.6|15
1634325170000|2021-10-15 19:12:50|203730.8|203580.8|203724.8|203574.8|203733.1|203583.1|203723.5|203573.5|26
1634325180000|2021-10-15 19:13:00|203725.7|203575.7|203738.9|203588.9|203741.1|203591.1|203723.4|203573.4|25
1634325190000|2021-10-15 19:13:10|203741.1|203591.1|203735.4|203585.4|203741.1|203591.1|203735.4|203585.4|20
1634325200000|2021-10-15 19:13:20|203735.8|203585.8|203736.8|203586.8|203737.9|203587.9|203734.6|203584.6|16
1634325210000|2021-10-15 19:13:30|203736.5|203586.5|203733.8|203583.8|203739.1|203589.1|203733.8|203583.8|30
1634325220000|2021-10-15 19:13:40|203732.8|203582.8|203725.9|203575.9|203733.3|203583.3|203725|203575|26
1634325230000|2021-10-15 19:13:50|203725.7|203575.7|203728.9|203578.9|203731.3|203581.3|203724.7|203574.7|28
1634325240000|2021-10-15 19:14:00|203729|203579|203663.1|203513.1|203730.8|203580.8|203663.1|203513.1|23
1634325250000|2021-10-15 19:14:10|203664.2|203514.2|203667|203517|203673.9|203523.9|203660.6|203510.6|26
1634325260000|2021-10-15 19:14:20|203666.9|203516.9|203664.9|203514.9|203670.9|203520.9|203662.7|203512.7|28
1634325270000|2021-10-15 19:14:30|203665.2|203515.2|203660.7|203510.7|203665.2|203515.2|203656.8|203506.8|27
1634325280000|2021-10-15 19:14:40|203659.5|203509.5|203636|203486|203659.5|203509.5|203631.4|203481.4|24
1634325290000|2021-10-15 19:14:50|203635.9|203485.9|203630|203480|203635.9|203485.9|203624|203474|26
1634325300000|2021-10-15 19:15:00|203630.6|203480.6|203631.7|203481.7|203632.8|203482.8|203627.3|203477.3|24
1634325310000|2021-10-15 19:15:10|203621|203471|203602.7|203452.7|203622|203472|203598.9|203448.9|37
1634325320000|2021-10-15 19:15:20|203601.5|203451.5|203606|203456|203611.2|203461.2|203599.9|203449.9|26
1634325330000|2021-10-15 19:15:30|203606.5|203456.5|203606.8|203456.8|203610.5|203460.5|203605.4|203455.4|34
1634325340000|2021-10-15 19:15:40|203605.6|203455.6|203604.9|203454.9|203607.6|203457.6|203604.7|203454.7|27
1634325350000|2021-10-15 19:15:50|203605|203455|203603.4|203453.4|203605|203455|203603.1|203453.1|15
1634325360000|2021-10-15 19:16:00|203604.5|203454.5|203586.4|203436.4|203604.5|203454.5|203585.2|203435.2|21
1634325370000|2021-10-15 19:16:10|203586.5|203436.5|203586|203436|203589.3|203439.3|203583.1|203433.1|20
1634325380000|2021-10-15 19:16:20|203586.2|203436.2|203588.5|203438.5|203593.1|203443.1|203586.2|203436.2|26
1634325390000|2021-10-15 19:16:30|203587.4|203437.4|203589.4|203439.4|203590.7|203440.7|203586.9|203436.9|27
1634325400000|2021-10-15 19:16:40|203580|203430|203578.2|203428.2|203580.6|203430.6|203575.7|203425.7|26
1634325410000|2021-10-15 19:16:50|203577.9|203427.9|203590.2|203440.2|203592.4|203442.4|203577.9|203427.9|28
1634325420000|2021-10-15 19:17:00|203589.5|203439.5|203591.8|203441.8|203591.8|203441.8|203587.6|203437.6|24
1634325430000|2021-10-15 19:17:10|203591.4|203441.4|203590.1|203440.1|203591.6|203441.6|203588.9|203438.9|27
1634325440000|2021-10-15 19:17:20|203589.6|203439.6|203588.9|203438.9|203589.6|203439.6|203588.7|203438.7|5
1634325450000|2021-10-15 19:17:30|203587.5|203437.5|203593.2|203443.2|203593.2|203443.2|203587.5|203437.5|18
1634325460000|2021-10-15 19:17:40|203592.9|203442.9|203606.9|203456.9|203612|203462|203590.7|203440.7|26
1634325470000|2021-10-15 19:17:50|203606.3|203456.3|203610.6|203460.6|203610.6|203460.6|203604.2|203454.2|30
1634325480000|2021-10-15 19:18:00|203610.7|203460.7|203610.5|203460.5|203635.5|203485.5|203610.5|203460.5|31
1634325490000|2021-10-15 19:18:10|203610.1|203460.1|203609.3|203459.3|203611.6|203461.6|203608.4|203458.4|24
1634325500000|2021-10-15 19:18:20|203609.6|203459.6|203610.7|203460.7|203612.3|203462.3|203609.4|203459.4|19
1634325510000|2021-10-15 19:18:30|203611|203461|203596.5|203446.5|203611|203461|203594.8|203444.8|18
1634325520000|2021-10-15 19:18:40|203598.5|203448.5|203597.2|203447.2|203606.5|203456.5|203595.8|203445.8|29
1634325530000|2021-10-15 19:18:50|203598.1|203448.1|203605.3|203455.3|203605.3|203455.3|203595.2|203445.2|22
1634325540000|2021-10-15 19:19:00|203604.2|203454.2|203600.1|203450.1|203604.2|203454.2|203599|203449|16
1634325550000|2021-10-15 19:19:10|203600.5|203450.5|203599.3|203449.3|203601.3|203451.3|203599.3|203449.3|14
1634325560000|2021-10-15 19:19:20|203600|203450|203628.4|203478.4|203630.9|203480.9|203599.7|203449.7|18
1634325570000|2021-10-15 19:19:30|203628.9|203478.9|203616.7|203466.7|203635.1|203485.1|203614.8|203464.8|32
1634325580000|2021-10-15 19:19:40|203617.1|203467.1|203593.2|203443.2|203618.6|203468.6|203591.5|203441.5|27
1634325590000|2021-10-15 19:19:50|203592.8|203442.8|203592.8|203442.8|203593.2|203443.2|203590.5|203440.5|19
1634325600000|2021-10-15 19:20:00|203592.7|203442.7|203578.7|203428.7|203593|203443|203578.7|203428.7|28
1634325610000|2021-10-15 19:20:10|203578.6|203428.6|203583.3|203433.3|203583.3|203433.3|203578.4|203428.4|17
1634325620000|2021-10-15 19:20:20|203583.1|203433.1|203584.6|203434.6|203585.6|203435.6|203582.9|203432.9|18
1634325630000|2021-10-15 19:20:30|203584.1|203434.1|203588.7|203438.7|203588.8|203438.8|203584.1|203434.1|20
1634325640000|2021-10-15 19:20:40|203588.6|203438.6|203586.2|203436.2|203589.5|203439.5|203585.2|203435.2|21
1634325650000|2021-10-15 19:20:50|203585.8|203435.8|203586.8|203436.8|203589.2|203439.2|203585.8|203435.8|27
1634325660000|2021-10-15 19:21:00|203587.4|203437.4|203575.6|203425.6|203587.4|203437.4|203574.4|203424.4|31
1634325670000|2021-10-15 19:21:10|203576.3|203426.3|203580.8|203430.8|203581|203431|203576.2|203426.2|26
1634325680000|2021-10-15 19:21:20|203581.4|203431.4|203582.8|203432.8|203583.5|203433.5|203581.2|203431.2|18
1634325690000|2021-10-15 19:21:30|203582.7|203432.7|203581.5|203431.5|203582.7|203432.7|203577.6|203427.6|21
1634325700000|2021-10-15 19:21:40|203581.1|203431.1|203582.6|203432.6|203582.6|203432.6|203579.9|203429.9|20
1634325710000|2021-10-15 19:21:50|203582.9|203432.9|203582.8|203432.8|203583.3|203433.3|203582.4|203432.4|12
1634325720000|2021-10-15 19:22:00|203582.3|203432.3|203579.8|203429.8|203585.1|203435.1|203572.8|203422.8|25
1634325730000|2021-10-15 19:22:10|203579|203429|203574.8|203424.8|203581|203431|203574.8|203424.8|21
1634325740000|2021-10-15 19:22:20|203576.2|203426.2|203576.8|203426.8|203579.8|203429.8|203575.6|203425.6|23
1634325750000|2021-10-15 19:22:30|203577.7|203427.7|203576.5|203426.5|203579.5|203429.5|203575.6|203425.6|24
1634325760000|2021-10-15 19:22:40|203576.6|203426.6|203580.4|203430.4|203580.4|203430.4|203574.6|203424.6|10
1634325770000|2021-10-15 19:22:50|203575.8|203425.8|203575.7|203425.7|203576.6|203426.6|203573.1|203423.1|22
1634325780000|2021-10-15 19:23:00|203575.8|203425.8|203576|203426|203576.1|203426.1|203574.6|203424.6|15
1634325790000|2021-10-15 19:23:10|203575.9|203425.9|203576.7|203426.7|203578.2|203428.2|203569.9|203419.9|25
1634325800000|2021-10-15 19:23:20|203578.7|203428.7|203576.2|203426.2|203578.7|203428.7|203575.2|203425.2|14
1634325810000|2021-10-15 19:23:30|203576.5|203426.5|203568.9|203418.9|203577|203427|203568.7|203418.7|24
1634325820000|2021-10-15 19:23:40|203569.1|203419.1|203568.3|203418.3|203570.2|203420.2|203568.3|203418.3|16
1634325830000|2021-10-15 19:23:50|203568.2|203418.2|203574.4|203424.4|203576.5|203426.5|203568.1|203418.1|21
1634325840000|2021-10-15 19:24:00|203574.1|203424.1|203569.8|203419.8|203575.3|203425.3|203566.6|203416.6|16
1634325850000|2021-10-15 19:24:10|203567.6|203417.6|203565.8|203415.8|203569.3|203419.3|203565.8|203415.8|20
1634325860000|2021-10-15 19:24:20|203566.7|203416.7|203567.9|203417.9|203568.7|203418.7|203565.8|203415.8|20
1634325870000|2021-10-15 19:24:30|203568|203418|203569.4|203419.4|203569.4|203419.4|203567.9|203417.9|13
1634325880000|2021-10-15 19:24:40|203568.4|203418.4|203569.4|203419.4|203570.7|203420.7|203567.5|203417.5|17
1634325890000|2021-10-15 19:24:50|203568.9|203418.9|203567.2|203417.2|203568.9|203418.9|203567.2|203417.2|10
1634325900000|2021-10-15 19:25:00|203567|203417|203568.7|203418.7|203569.1|203419.1|203557.9|203407.9|29
1634325910000|2021-10-15 19:25:10|203570.2|203420.2|203569|203419|203570.2|203420.2|203566.2|203416.2|19
1634325920000|2021-10-15 19:25:20|203568.7|203418.7|203580|203430|203588.4|203438.4|203567.9|203417.9|26
1634325930000|2021-10-15 19:25:30|203580.1|203430.1|203582.2|203432.2|203582.3|203432.3|203575.5|203425.5|24
1634325940000|2021-10-15 19:25:40|203582|203432|203577.7|203427.7|203582.1|203432.1|203576.5|203426.5|27
1634325950000|2021-10-15 19:25:50|203577.9|203427.9|203577.7|203427.7|203580.9|203430.9|203568.9|203418.9|32
1634325960000|2021-10-15 19:26:00|203578|203428|203590.1|203440.1|203590.1|203440.1|203576|203426|32
1634325970000|2021-10-15 19:26:10|203587.7|203437.7|203588.5|203438.5|203590|203440|203584.9|203434.9|26
1634325980000|2021-10-15 19:26:20|203587.9|203437.9|203588.3|203438.3|203588.9|203438.9|203586.2|203436.2|12
1634325990000|2021-10-15 19:26:30|203588.4|203438.4|203581.8|203431.8|203588.4|203438.4|203581.4|203431.4|11
1634326000000|2021-10-15 19:26:40|203581.6|203431.6|203573.5|203423.5|203585.9|203435.9|203573.5|203423.5|15
1634326010000|2021-10-15 19:26:50|203573.4|203423.4|203572.6|203422.6|203574.7|203424.7|203571.3|203421.3|25
1634326020000|2021-10-15 19:27:00|203572.8|203422.8|203565.4|203415.4|203572.8|203422.8|203563.8|203413.8|17
1634326030000|2021-10-15 19:27:10|203566|203416|203533.2|203383.2|203566|203416|203531|203381|18
1634326040000|2021-10-15 19:27:20|203530.7|203380.7|203505.9|203355.9|203534.4|203384.4|203505.1|203355.1|33
1634326050000|2021-10-15 19:27:30|203509.5|203359.5|203508.7|203358.7|203510.6|203360.6|203507.7|203357.7|22
1634326060000|2021-10-15 19:27:40|203509.4|203359.4|203511.6|203361.6|203520.1|203370.1|203509.4|203359.4|35
1634326070000|2021-10-15 19:27:50|203513.6|203363.6|203495.3|203345.3|203514.2|203364.2|203494.9|203344.9|25
1634326080000|2021-10-15 19:28:00|203496.9|203346.9|203501.4|203351.4|203507.3|203357.3|203495.5|203345.5|24
1634326090000|2021-10-15 19:28:10|203501.7|203351.7|203499.6|203349.6|203501.7|203351.7|203497.4|203347.4|22
1634326100000|2021-10-15 19:28:20|203498|203348|203494.7|203344.7|203498.3|203348.3|203494.4|203344.4|19
1634326110000|2021-10-15 19:28:30|203495|203345|203495.6|203345.6|203497.3|203347.3|203495|203345|14
1634326120000|2021-10-15 19:28:40|203494.5|203344.5|203470|203320|203494.5|203344.5|203470|203320|18
1634326130000|2021-10-15 19:28:50|203463.3|203313.3|203464.3|203314.3|203464.6|203314.6|203458.8|203308.8|22
1634326140000|2021-10-15 19:29:00|203465.6|203315.6|203474.9|203324.9|203477.7|203327.7|203465.6|203315.6|26
1634326150000|2021-10-15 19:29:10|203474.8|203324.8|203477|203327|203477.2|203327.2|203473.6|203323.6|20
1634326160000|2021-10-15 19:29:20|203477.1|203327.1|203477.2|203327.2|203477.3|203327.3|203476.9|203326.9|10
1634326170000|2021-10-15 19:29:30|203475.4|203325.4|203477.4|203327.4|203477.4|203327.4|203475.4|203325.4|12
1634326180000|2021-10-15 19:29:40|203477.3|203327.3|203475.9|203325.9|203478.9|203328.9|203475.9|203325.9|20
1634326190000|2021-10-15 19:29:50|203476.1|203326.1|203474.6|203324.6|203476.3|203326.3|203474.6|203324.6|22
1634326200000|2021-10-15 19:30:00|203474.5|203324.5|203479.7|203329.7|203482.4|203332.4|203474.5|203324.5|28
1634326210000|2021-10-15 19:30:10|203483|203333|203489.5|203339.5|203489.5|203339.5|203480.1|203330.1|24
1634326220000|2021-10-15 19:30:20|203488.9|203338.9|203491.7|203341.7|203492.6|203342.6|203488.5|203338.5|19
1634326230000|2021-10-15 19:30:30|203491.8|203341.8|203492.4|203342.4|203494.6|203344.6|203489.3|203339.3|17
1634326240000|2021-10-15 19:30:40|203492.2|203342.2|203492.6|203342.6|203494.4|203344.4|203488.8|203338.8|25
1634326250000|2021-10-15 19:30:50|203498|203348|203492.5|203342.5|203498|203348|203489|203339|26
1634326260000|2021-10-15 19:31:00|203490.1|203340.1|203493.4|203343.4|203496.9|203346.9|203490.1|203340.1|14
1634326270000|2021-10-15 19:31:10|203494.5|203344.5|203491.4|203341.4|203494.9|203344.9|203491.4|203341.4|9
1634326280000|2021-10-15 19:31:20|203491.5|203341.5|203494.6|203344.6|203496.5|203346.5|203491.5|203341.5|13
1634326290000|2021-10-15 19:31:30|203492.9|203342.9|203493|203343|203495.4|203345.4|203492.3|203342.3|12
1634326300000|2021-10-15 19:31:40|203493.7|203343.7|203493.2|203343.2|203494.9|203344.9|203493.2|203343.2|11
1634326310000|2021-10-15 19:31:50|203493.5|203343.5|203495.9|203345.9|203496.6|203346.6|203492.7|203342.7|9
1634326320000|2021-10-15 19:32:00|203495|203345|203495.2|203345.2|203497.5|203347.5|203494.9|203344.9|12
1634326330000|2021-10-15 19:32:10|203495|203345|203493.2|203343.2|203495|203345|203493.1|203343.1|12
1634326340000|2021-10-15 19:32:20|203493.7|203343.7|203493.1|203343.1|203494.7|203344.7|203493|203343|13
1634326350000|2021-10-15 19:32:30|203492.9|203342.9|203492.9|203342.9|203497|203347|203492.6|203342.6|13
1634326360000|2021-10-15 19:32:40|203492.8|203342.8|203495.1|203345.1|203495.1|203345.1|203492.8|203342.8|12
1634326370000|2021-10-15 19:32:50|203502.4|203352.4|203492.5|203342.5|203502.4|203352.4|203490.9|203340.9|21
1634326380000|2021-10-15 19:33:00|203491.8|203341.8|203493|203343|203496.9|203346.9|203490.9|203340.9|17
1634326390000|2021-10-15 19:33:10|203494.1|203344.1|203495.3|203345.3|203496.2|203346.2|203493.1|203343.1|18
1634326400000|2021-10-15 19:33:20|203495.2|203345.2|203496.5|203346.5|203499.7|203349.7|203492.3|203342.3|13
1634326410000|2021-10-15 19:33:30|203497.5|203347.5|203494.4|203344.4|203497.5|203347.5|203492.5|203342.5|18
1634326420000|2021-10-15 19:33:40|203494.1|203344.1|203494.1|203344.1|203495.3|203345.3|203492.5|203342.5|11
1634326430000|2021-10-15 19:33:50|203492.7|203342.7|203493.3|203343.3|203495|203345|203491.4|203341.4|14
1634326440000|2021-10-15 19:34:00|203493.7|203343.7|203492.8|203342.8|203493.7|203343.7|203482.2|203332.2|24
1634326450000|2021-10-15 19:34:10|203492.2|203342.2|203490.5|203340.5|203492.7|203342.7|203486.1|203336.1|16
1634326460000|2021-10-15 19:34:20|203490.4|203340.4|203492.8|203342.8|203493.8|203343.8|203482.6|203332.6|21
1634326470000|2021-10-15 19:34:30|203493.1|203343.1|203493.5|203343.5|203496.6|203346.6|203492.2|203342.2|16
1634326480000|2021-10-15 19:34:40|203493.9|203343.9|203496.4|203346.4|203496.7|203346.7|203492.9|203342.9|14
1634326490000|2021-10-15 19:34:50|203496.5|203346.5|203497.4|203347.4|203497.4|203347.4|203496.1|203346.1|9
1634326500000|2021-10-15 19:35:00|203496.8|203346.8|203499.4|203349.4|203499.4|203349.4|203495.4|203345.4|13
1634326510000|2021-10-15 19:35:10|203499.3|203349.3|203497.2|203347.2|203499.9|203349.9|203496.5|203346.5|14
1634326520000|2021-10-15 19:35:20|203498.2|203348.2|203497.1|203347.1|203500.5|203350.5|203494.4|203344.4|12
1634326530000|2021-10-15 19:35:30|203497|203347|203496.9|203346.9|203498.2|203348.2|203493.8|203343.8|17
1634326540000|2021-10-15 19:35:40|203496.2|203346.2|203495.5|203345.5|203496.5|203346.5|203493|203343|14
1634326550000|2021-10-15 19:35:50|203495.7|203345.7|203508.8|203358.8|203509|203359|203495.7|203345.7|18
1634326560000|2021-10-15 19:36:00|203508.3|203358.3|203528.8|203378.8|203528.8|203378.8|203506.8|203356.8|16
1634326570000|2021-10-15 19:36:10|203527.4|203377.4|203532.9|203382.9|203534.9|203384.9|203527.4|203377.4|21
1634326580000|2021-10-15 19:36:20|203533.5|203383.5|203533.5|203383.5|203533.8|203383.8|203532.7|203382.7|11
1634326590000|2021-10-15 19:36:30|203533.3|203383.3|203533.2|203383.2|203536.5|203386.5|203531.7|203381.7|20
1634326600000|2021-10-15 19:36:40|203533.5|203383.5|203538.4|203388.4|203543.7|203393.7|203532.7|203382.7|25
1634326610000|2021-10-15 19:36:50|203538.2|203388.2|203543.8|203393.8|203544.6|203394.6|203537.9|203387.9|21
1634326620000|2021-10-15 19:37:00|203543.1|203393.1|203541.8|203391.8|203543.9|203393.9|203541.8|203391.8|20
1634326630000|2021-10-15 19:37:10|203542.1|203392.1|203545.5|203395.5|203545.5|203395.5|203540.3|203390.3|13
1634326640000|2021-10-15 19:37:20|203544.2|203394.2|203544.8|203394.8|203547.9|203397.9|203540.4|203390.4|28
1634326650000|2021-10-15 19:37:30|203543.5|203393.5|203541.9|203391.9|203543.8|203393.8|203539.4|203389.4|21
1634326660000|2021-10-15 19:37:40|203542.4|203392.4|203539.1|203389.1|203542.4|203392.4|203539.1|203389.1|9
1634326670000|2021-10-15 19:37:50|203539.6|203389.6|203527.5|203377.5|203543|203393|203522.5|203372.5|16
1634326680000|2021-10-15 19:38:00|203525.1|203375.1|203500|203350|203528.2|203378.2|203497.1|203347.1|19
1634326690000|2021-10-15 19:38:10|203499.3|203349.3|203500.1|203350.1|203501.9|203351.9|203498.2|203348.2|13
1634326700000|2021-10-15 19:38:20|203500|203350|203499.6|203349.6|203500.8|203350.8|203499.6|203349.6|11
1634326710000|2021-10-15 19:38:30|203502.2|203352.2|203497.3|203347.3|203502.2|203352.2|203495.1|203345.1|12
1634326720000|2021-10-15 19:38:40|203498.1|203348.1|203494.8|203344.8|203498.7|203348.7|203494.8|203344.8|20
1634326730000|2021-10-15 19:38:50|203495.3|203345.3|203491.1|203341.1|203496.6|203346.6|203489.7|203339.7|15
1634326740000|2021-10-15 19:39:00|203490.8|203340.8|203484.9|203334.9|203493.1|203343.1|203484.5|203334.5|20
1634326750000|2021-10-15 19:39:10|203486.1|203336.1|203482.6|203332.6|203489.6|203339.6|203481.3|203331.3|22
1634326760000|2021-10-15 19:39:20|203483.1|203333.1|203487.3|203337.3|203488.8|203338.8|203483.1|203333.1|15
1634326770000|2021-10-15 19:39:30|203488.2|203338.2|203487.4|203337.4|203490|203340|203483.2|203333.2|25
1634326780000|2021-10-15 19:39:40|203490.8|203340.8|203491.9|203341.9|203492.1|203342.1|203486.2|203336.2|19
1634326790000|2021-10-15 19:39:50|203492.3|203342.3|203489.8|203339.8|203492.3|203342.3|203488.4|203338.4|28
1634326800000|2021-10-15 19:40:00|203489.6|203339.6|203489.7|203339.7|203490.7|203340.7|203487.7|203337.7|15
1634326810000|2021-10-15 19:40:10|203488.9|203338.9|203488.6|203338.6|203490.2|203340.2|203487.5|203337.5|19
1634326820000|2021-10-15 19:40:20|203488.3|203338.3|203493.3|203343.3|203493.6|203343.6|203488.2|203338.2|21
1634326830000|2021-10-15 19:40:30|203493.4|203343.4|203488|203338|203493.4|203343.4|203487.2|203337.2|21
1634326840000|2021-10-15 19:40:40|203488.3|203338.3|203489.2|203339.2|203491.9|203341.9|203487.2|203337.2|17
1634326850000|2021-10-15 19:40:50|203489.4|203339.4|203489.1|203339.1|203491.8|203341.8|203487.5|203337.5|23
1634326860000|2021-10-15 19:41:00|203489.2|203339.2|203487|203337|203489.5|203339.5|203487|203337|16
1634326870000|2021-10-15 19:41:10|203486.4|203336.4|203487.4|203337.4|203488.8|203338.8|203486.4|203336.4|21
1634326880000|2021-10-15 19:41:20|203487|203337|203491.2|203341.2|203491.3|203341.3|203487|203337|16
1634326890000|2021-10-15 19:41:30|203488.3|203338.3|203488.2|203338.2|203491.1|203341.1|203487.3|203337.3|23
1634326900000|2021-10-15 19:41:40|203488.7|203338.7|203489.9|203339.9|203491.8|203341.8|203487.4|203337.4|25
1634326910000|2021-10-15 19:41:50|203490|203340|203487.4|203337.4|203490.4|203340.4|203486.5|203336.5|19
1634326920000|2021-10-15 19:42:00|203486.8|203336.8|203492.5|203342.5|203494.3|203344.3|203486.8|203336.8|23
1634326930000|2021-10-15 19:42:10|203492.2|203342.2|203495.1|203345.1|203495.9|203345.9|203491|203341|24
1634326940000|2021-10-15 19:42:20|203494.7|203344.7|203495.9|203345.9|203498.4|203348.4|203494.7|203344.7|22
1634326950000|2021-10-15 19:42:30|203496.5|203346.5|203499.1|203349.1|203499.1|203349.1|203496.2|203346.2|22
1634326960000|2021-10-15 19:42:40|203498.7|203348.7|203494.1|203344.1|203498.7|203348.7|203494.1|203344.1|22
1634326970000|2021-10-15 19:42:50|203496.2|203346.2|203492.2|203342.2|203499|203349|203491.2|203341.2|22
1634326980000|2021-10-15 19:43:00|203489.7|203339.7|203487.6|203337.6|203490.8|203340.8|203485.2|203335.2|20
1634326990000|2021-10-15 19:43:10|203488.7|203338.7|203491.3|203341.3|203492.1|203342.1|203488.7|203338.7|25
1634327000000|2021-10-15 19:43:20|203492.1|203342.1|203496.5|203346.5|203497.5|203347.5|203489|203339|26
1634327010000|2021-10-15 19:43:30|203494|203344|203492.7|203342.7|203497|203347|203488.2|203338.2|28
1634327020000|2021-10-15 19:43:40|203494.1|203344.1|203500.9|203350.9|203502|203352|203490.5|203340.5|26
1634327030000|2021-10-15 19:43:50|203500|203350|203499.6|203349.6|203501.7|203351.7|203497|203347|25
1634327040000|2021-10-15 19:44:00|203497.9|203347.9|203503.2|203353.2|203507.3|203357.3|203497.8|203347.8|30
1634327050000|2021-10-15 19:44:10|203503.1|203353.1|203505.1|203355.1|203505.1|203355.1|203500.9|203350.9|22
1634327060000|2021-10-15 19:44:20|203504.8|203354.8|203506.8|203356.8|203507.5|203357.5|203504.7|203354.7|11
1634327070000|2021-10-15 19:44:30|203507.9|203357.9|203501.9|203351.9|203509.6|203359.6|203501.2|203351.2|19
1634327080000|2021-10-15 19:44:40|203501.6|203351.6|203486.1|203336.1|203502.7|203352.7|203484.4|203334.4|23
1634327090000|2021-10-15 19:44:50|203486.9|203336.9|203472.7|203322.7|203487.5|203337.5|203462.1|203312.1|21
1634327100000|2021-10-15 19:45:00|203471.2|203321.2|203475.5|203325.5|203477.7|203327.7|203449.5|203299.5|25
1634327110000|2021-10-15 19:45:10|203475.4|203325.4|203484.3|203334.3|203484.3|203334.3|203475.4|203325.4|22
1634327120000|2021-10-15 19:45:20|203483.9|203333.9|203495.7|203345.7|203496|203346|203480.3|203330.3|22
1634327130000|2021-10-15 19:45:30|203495.5|203345.5|203499.3|203349.3|203504.2|203354.2|203494.3|203344.3|24
1634327140000|2021-10-15 19:45:40|203499.8|203349.8|203496|203346|203507.8|203357.8|203495|203345|18
1634327150000|2021-10-15 19:45:50|203496.4|203346.4|203497.9|203347.9|203500.5|203350.5|203495.4|203345.4|11
1634327160000|2021-10-15 19:46:00|203498.1|203348.1|203498.4|203348.4|203502.8|203352.8|203496.2|203346.2|16
1634327170000|2021-10-15 19:46:10|203498.9|203348.9|203500|203350|203500|203350|203497.5|203347.5|12
1634327180000|2021-10-15 19:46:20|203500.3|203350.3|203499.2|203349.2|203500.5|203350.5|203496.7|203346.7|12
1634327190000|2021-10-15 19:46:30|203499.4|203349.4|203500.4|203350.4|203501.2|203351.2|203497.8|203347.8|21
1634327200000|2021-10-15 19:46:40|203501.3|203351.3|203503.4|203353.4|203503.4|203353.4|203499|203349|14
1634327210000|2021-10-15 19:46:50|203503.2|203353.2|203503.3|203353.3|203503.6|203353.6|203497.2|203347.2|22
1634327220000|2021-10-15 19:47:00|203503.2|203353.2|203503.1|203353.1|203503.7|203353.7|203494.8|203344.8|21
1634327230000|2021-10-15 19:47:10|203502.2|203352.2|203499.3|203349.3|203503.6|203353.6|203497.7|203347.7|18
1634327240000|2021-10-15 19:47:20|203499.8|203349.8|203501.4|203351.4|203502.8|203352.8|203498.9|203348.9|7
1634327250000|2021-10-15 19:47:30|203500.8|203350.8|203497|203347|203501.9|203351.9|203497|203347|8
1634327260000|2021-10-15 19:47:40|203496.8|203346.8|203496.4|203346.4|203498.5|203348.5|203494.1|203344.1|21
1634327270000|2021-10-15 19:47:50|203494.8|203344.8|203500.5|203350.5|203501.9|203351.9|203494.7|203344.7|15
1634327280000|2021-10-15 19:48:00|203500.6|203350.6|203502|203352|203503.1|203353.1|203500.2|203350.2|16
1634327290000|2021-10-15 19:48:10|203502.8|203352.8|203504|203354|203506.4|203356.4|203500.2|203350.2|18
1634327300000|2021-10-15 19:48:20|203504.6|203354.6|203505.1|203355.1|203507.3|203357.3|203501.1|203351.1|19
1634327310000|2021-10-15 19:48:30|203504.9|203354.9|203520.7|203370.7|203529.2|203425.2|203475.2|203353.4|24
1634327320000|2021-10-15 19:48:40|203524.1|203374.1|203542|203392|203542|203392|203524.1|203374.1|23
1634327330000|2021-10-15 19:48:50|203541.4|203391.4|203536.1|203386.1|203542.1|203392.1|203536.1|203386.1|18
1634327340000|2021-10-15 19:49:00|203537.7|203387.7|203530.6|203380.6|203537.7|203387.7|203526.6|203376.6|24
1634327350000|2021-10-15 19:49:10|203530|203380|203533.6|203383.6|203533.6|203383.6|203527.7|203377.7|21
1634327360000|2021-10-15 19:49:20|203532.8|203382.8|203532.6|203382.6|203534.4|203384.4|203532.3|203382.3|18
1634327370000|2021-10-15 19:49:30|203532.5|203382.5|203533|203383|203536|203386|203531.1|203381.1|24
1634327380000|2021-10-15 19:49:40|203533.5|203383.5|203536.5|203386.5|203538.2|203388.2|203532.1|203382.1|23
1634327390000|2021-10-15 19:49:50|203537.6|203387.6|203537.7|203387.7|203541.1|203391.1|203536.8|203386.8|20
1634327400000|2021-10-15 19:50:00|203536.7|203386.7|203529.7|203379.7|203536.7|203386.7|203526.5|203376.5|34
1634327410000|2021-10-15 19:50:10|203527.4|203377.4|203530.9|203380.9|203533.5|203383.5|203527|203377|28
1634327420000|2021-10-15 19:50:20|203531.7|203381.7|203535.7|203385.7|203535.9|203385.9|203529.7|203379.7|18
1634327430000|2021-10-15 19:50:30|203532.1|203382.1|203536.4|203386.4|203538.4|203388.4|203531.2|203381.2|20
1634327440000|2021-10-15 19:50:40|203536|203386|203537.7|203387.7|203540.3|203390.3|203534.5|203384.5|20
1634327450000|2021-10-15 19:50:50|203536.4|203386.4|203534.5|203384.5|203539.1|203389.1|203534.5|203384.5|19
1634327460000|2021-10-15 19:51:00|203538|203388|203540.6|203390.6|203540.6|203390.6|203536.5|203386.5|16
1634327470000|2021-10-15 19:51:10|203540.2|203390.2|203531.7|203381.7|203541.5|203391.5|203531.7|203381.7|26
1634327480000|2021-10-15 19:51:20|203533.6|203383.6|203536.7|203386.7|203542.3|203392.3|203529.3|203379.3|25
1634327490000|2021-10-15 19:51:30|203536.6|203386.6|203532.8|203382.8|203542.1|203392.1|203529.9|203379.9|25
1634327500000|2021-10-15 19:51:40|203531.8|203381.8|203533.2|203383.2|203534.5|203384.5|203530.9|203380.9|22
1634327510000|2021-10-15 19:51:50|203532.6|203382.6|203535.7|203385.7|203539.8|203389.8|203532.6|203382.6|22
1634327520000|2021-10-15 19:52:00|203537.1|203387.1|203532.7|203382.7|203537.4|203387.4|203531|203381|28
1634327530000|2021-10-15 19:52:10|203531.8|203381.8|203535.1|203385.1|203538.1|203388.1|203531.1|203381.1|22
1634327540000|2021-10-15 19:52:20|203535.6|203385.6|203530.8|203380.8|203535.8|203385.8|203530.4|203380.4|28
1634327550000|2021-10-15 19:52:30|203531.8|203381.8|203536|203386|203540|203390|203526.7|203376.7|24
1634327560000|2021-10-15 19:52:40|203535.8|203385.8|203534.7|203384.7|203536.6|203386.6|203534.1|203384.1|17
1634327570000|2021-10-15 19:52:50|203536|203386|203538.8|203388.8|203542|203392|203535.5|203385.5|27
1634327580000|2021-10-15 19:53:00|203538.9|203388.9|203540.6|203390.6|203541.7|203391.7|203531.9|203381.9|29
1634327590000|2021-10-15 19:53:10|203540.1|203390.1|203528.8|203378.8|203542.7|203392.7|203527.3|203377.3|25
1634327600000|2021-10-15 19:53:20|203529.4|203379.4|203529.7|203379.7|203532|203382|203528.9|203378.9|18
1634327610000|2021-10-15 19:53:30|203529.9|203379.9|203537.4|203387.4|203540|203390|203529.9|203379.9|24
1634327620000|2021-10-15 19:53:40|203536.8|203386.8|203536.6|203386.6|203539.5|203389.5|203536.2|203386.2|20
1634327630000|2021-10-15 19:53:50|203536.8|203386.8|203537.3|203387.3|203538.1|203388.1|203536|203386|21
1634327640000|2021-10-15 19:54:00|203537.7|203387.7|203544.9|203394.9|203551.7|203401.7|203535|203385|26
1634327650000|2021-10-15 19:54:10|203544|203394|203545.9|203395.9|203549.5|203399.5|203544|203394|25
1634327660000|2021-10-15 19:54:20|203546|203396|203548.5|203398.5|203551.6|203401.6|203546|203396|19
1634327670000|2021-10-15 19:54:30|203548.1|203398.1|203549.4|203399.4|203549.4|203399.4|203546.6|203396.6|17
1634327680000|2021-10-15 19:54:40|203551|203401|203552.7|203402.7|203553.5|203403.5|203548|203398|17
1634327690000|2021-10-15 19:54:50|203552.6|203402.6|203556.6|203406.6|203556.9|203406.9|203551.9|203401.9|21
1634327700000|2021-10-15 19:55:00|203555.7|203405.7|203589.5|203439.5|203590|203440|203548.7|203398.7|29
1634327710000|2021-10-15 19:55:10|203592.1|203442.1|203629.1|203479.1|203633.7|203483.7|203590.8|203440.8|28
1634327720000|2021-10-15 19:55:20|203628.2|203478.2|203596.3|203446.3|203628.8|203478.8|203591.8|203441.8|18
1634327730000|2021-10-15 19:55:30|203595.8|203445.8|203597.5|203447.5|203597.8|203447.8|203594.5|203444.5|15
1634327740000|2021-10-15 19:55:40|203597|203447|203591.4|203441.4|203597|203447|203591.4|203441.4|13
1634327750000|2021-10-15 19:55:50|203592|203442|203594.1|203444.1|203594.5|203444.5|203592|203442|16
1634327760000|2021-10-15 19:56:00|203593.7|203443.7|203548.2|203398.2|203595.8|203445.8|203545.9|203395.9|30
1634327770000|2021-10-15 19:56:10|203550.2|203400.2|203532.8|203382.8|203550.3|203400.3|203532.3|203382.3|18
1634327780000|2021-10-15 19:56:20|203533.8|203383.8|203533.9|203383.9|203534.7|203384.7|203530.1|203380.1|17
1634327790000|2021-10-15 19:56:30|203534.2|203384.2|203527.1|203377.1|203534.7|203384.7|203527.1|203377.1|24
1634327800000|2021-10-15 19:56:40|203527.4|203377.4|203518.4|203368.4|203533.1|203383.1|203518.4|203368.4|22
1634327810000|2021-10-15 19:56:50|203518.7|203368.7|203521|203371|203522.8|203372.8|203518.6|203368.6|18
1634327820000|2021-10-15 19:57:00|203522.4|203372.4|203528.9|203378.9|203530.9|203380.9|203519.6|203369.6|22
1634327830000|2021-10-15 19:57:10|203530.1|203380.1|203537.3|203387.3|203538.7|203388.7|203525.6|203375.6|29
1634327840000|2021-10-15 19:57:20|203537.5|203387.5|203493.7|203343.7|203537.5|203387.5|203477.3|203327.3|31
1634327850000|2021-10-15 19:57:30|203496.7|203346.7|203491.3|203341.3|203498.3|203348.3|203490.9|203340.9|23
1634327860000|2021-10-15 19:57:40|203491.1|203341.1|203491.7|203341.7|203492.5|203342.5|203489.6|203339.6|22
1634327870000|2021-10-15 19:57:50|203492.7|203342.7|203495.4|203345.4|203496.3|203346.3|203492.7|203342.7|15
1634327880000|2021-10-15 19:58:00|203495.6|203345.6|203499.8|203349.8|203501.7|203351.7|203493.8|203343.8|19
1634327890000|2021-10-15 19:58:10|203499.5|203349.5|203499.4|203349.4|203503.5|203353.5|203497.6|203347.6|25
1634327900000|2021-10-15 19:58:20|203499|203349|203495.7|203345.7|203499|203349|203494.9|203344.9|20
1634327910000|2021-10-15 19:58:30|203496.5|203346.5|203495.9|203345.9|203497.4|203347.4|203494.7|203344.7|24
1634327920000|2021-10-15 19:58:40|203495.8|203345.8|203479.5|203329.5|203498|203348|203475.7|203325.7|29
1634327930000|2021-10-15 19:58:50|203482.1|203332.1|203496.4|203346.4|203498.8|203348.8|203482.1|203332.1|35
1634327940000|2021-10-15 19:59:00|203496|203346|203508.2|203358.2|203509.7|203359.7|203496|203346|31
1634327950000|2021-10-15 19:59:10|203507.4|203357.4|203550|203400|203552.4|203402.4|203506.8|203356.8|24
1634327960000|2021-10-15 19:59:20|203549.9|203399.9|203539.3|203389.3|203549.9|203399.9|203530|203380|18
1634327970000|2021-10-15 19:59:30|203538.6|203388.6|203546.3|203396.3|203547.5|203397.5|203536.5|203386.5|24
1634327980000|2021-10-15 19:59:40|203543.8|203393.8|203543.7|203393.7|203544.7|203394.7|203542.1|203392.1|28
1634327990000|2021-10-15 19:59:50|203543.3|203393.3|203558.9|203408.9|203566.3|203416.3|203542.6|203392.6|32
1634328000000|2021-10-15 20:00:00|203561.1|203411.1|203565.7|203415.7|203575.9|203425.9|203554.2|203404.2|31
1634328010000|2021-10-15 20:00:10|203571.9|203421.9|203579.9|203429.9|203607.7|203457.7|203571.9|203421.9|29
1634328020000|2021-10-15 20:00:20|203586.9|203436.9|203578|203428|203588.9|203438.9|203575.6|203425.6|27
1634328030000|2021-10-15 20:00:30|203577.5|203427.5|203580.2|203430.2|203584.7|203434.7|203575.6|203425.6|32
1634328040000|2021-10-15 20:00:40|203581.7|203431.7|203579.4|203429.4|203584.1|203434.1|203577.3|203427.3|30
1634328050000|2021-10-15 20:00:50|203577|203427|203581|203431|203587.2|203437.2|203576.7|203426.7|22
1634328060000|2021-10-15 20:01:00|203581.6|203431.6|203576.5|203426.5|203594|203444|203576.2|203426.2|25
1634328070000|2021-10-15 20:01:10|203591|203441|203585.2|203435.2|203591|203441|203578|203428|22
1634328080000|2021-10-15 20:01:20|203582.5|203432.5|203579|203429|203585|203435|203578.2|203428.2|24
1634328090000|2021-10-15 20:01:30|203579.8|203429.8|203581.7|203431.7|203581.9|203431.9|203577.7|203427.7|21
1634328100000|2021-10-15 20:01:40|203581.8|203431.8|203579.9|203429.9|203582.3|203432.3|203578.7|203428.7|20
1634328110000|2021-10-15 20:01:50|203580.3|203430.3|203594|203444|203602.5|203452.5|203578|203428|15
1634328120000|2021-10-15 20:02:00|203593.5|203443.5|203582.1|203432.1|203602.3|203452.3|203579.3|203429.3|19
1634328130000|2021-10-15 20:02:10|203582.3|203432.3|203581.9|203431.9|203587.8|203437.8|203578.9|203428.9|19
1634328140000|2021-10-15 20:02:20|203576.2|203426.2|203584.9|203434.9|203588|203438|203576.2|203426.2|17
1634328150000|2021-10-15 20:02:30|203584.7|203434.7|203584.2|203434.2|203600|203450|203571.8|203421.8|34
1634328160000|2021-10-15 20:02:40|203584.6|203434.6|203583.7|203433.7|203585.1|203435.1|203580.9|203430.9|19
1634328170000|2021-10-15 20:02:50|203583|203433|203579.8|203429.8|203595|203445|203579|203429|25
1634328180000|2021-10-15 20:03:00|203576.5|203426.5|203579.9|203429.9|203585.4|203435.4|203572|203422|17
1634328190000|2021-10-15 20:03:10|203575.5|203425.5|203585.8|203435.8|203589.5|203439.5|203575.5|203425.5|26
1634328200000|2021-10-15 20:03:20|203585.6|203435.6|203580.5|203430.5|203585.8|203435.8|203577|203427|24
1634328210000|2021-10-15 20:03:30|203579.2|203429.2|203578.7|203428.7|203582.3|203432.3|203577.3|203427.3|20
1634328220000|2021-10-15 20:03:40|203579|203429|203577.8|203427.8|203580.4|203430.4|203571.7|203421.7|20
1634328230000|2021-10-15 20:03:50|203577|203427|203586.3|203436.3|203586.3|203436.3|203574.9|203424.9|20
1634328240000|2021-10-15 20:04:00|203586.4|203436.4|203581.7|203431.7|203586.4|203436.4|203578.9|203428.9|23
1634328250000|2021-10-15 20:04:10|203572.4|203422.4|203502.9|203352.9|203572.4|203422.4|203500.5|203350.5|27
1634328260000|2021-10-15 20:04:20|203507.6|203357.6|203505.9|203355.9|203510.2|203360.2|203503.6|203353.6|26
1634328270000|2021-10-15 20:04:30|203506.2|203356.2|203507.9|203357.9|203509.1|203359.1|203505.1|203355.1|21
1634328280000|2021-10-15 20:04:40|203507.1|203357.1|203502.9|203352.9|203509.4|203359.4|203501.1|203351.1|18
1634328290000|2021-10-15 20:04:50|203508.9|203358.9|203504|203354|203513.1|203363.1|203490|203340|23
1634328300000|2021-10-15 20:05:00|203499.7|203349.7|203494.4|203344.4|203499.7|203349.7|203475.9|203325.9|25
1634328310000|2021-10-15 20:05:10|203495.3|203345.3|203463.1|203313.1|203496|203346|203451.4|203301.4|24
1634328320000|2021-10-15 20:05:20|203466|203316|203438.9|203288.9|203467|203317|203431.7|203281.7|23
1634328330000|2021-10-15 20:05:30|203427.1|203277.1|203437.8|203287.8|203445.9|203295.9|203427.1|203277.1|26
1634328340000|2021-10-15 20:05:40|203439.9|203289.9|203439.3|203289.3|203445.7|203295.7|203436.8|203286.8|24
1634328350000|2021-10-15 20:05:50|203437.5|203287.5|203439.4|203289.4|203442.2|203292.2|203435.5|203285.5|23
1634328360000|2021-10-15 20:06:00|203449.9|203299.9|203449.5|203299.5|203458.8|203308.8|203442.2|203292.2|24
1634328370000|2021-10-15 20:06:10|203448.2|203298.2|203449.8|203299.8|203453.9|203303.9|203446.3|203296.3|21
1634328380000|2021-10-15 20:06:20|203450.7|203300.7|203471.8|203321.8|203478.5|203328.5|203450|203300|30
1634328390000|2021-10-15 20:06:30|203475.1|203325.1|203469.9|203319.9|203475.1|203325.1|203467.8|203317.8|26
1634328400000|2021-10-15 20:06:40|203469.2|203319.2|203471.8|203321.8|203473.2|203323.2|203467.8|203317.8|17
1634328410000|2021-10-15 20:06:50|203472.1|203322.1|203472.3|203322.3|203472.4|203322.4|203466.3|203316.3|16
1634328420000|2021-10-15 20:07:00|203468.5|203318.5|203468.5|203318.5|203474.8|203324.8|203467.8|203317.8|17
1634328430000|2021-10-15 20:07:10|203471.2|203321.2|203483.5|203333.5|203493.4|203343.4|203468.8|203318.8|19
1634328440000|2021-10-15 20:07:20|203487|203337|203484.9|203334.9|203487|203337|203481.3|203331.3|22
1634328450000|2021-10-15 20:07:30|203487.9|203337.9|203467|203317|203495.7|203345.7|203460.8|203310.8|22
1634328460000|2021-10-15 20:07:40|203456.5|203306.5|203473.6|203323.6|203498.9|203348.9|203456.5|203306.5|26
1634328470000|2021-10-15 20:07:50|203470.5|203320.5|203482.9|203332.9|203483.6|203333.6|203468.8|203318.8|24
1634328480000|2021-10-15 20:08:00|203485.8|203335.8|203485.1|203335.1|203495.5|203345.5|203475.6|203325.6|23
1634328490000|2021-10-15 20:08:10|203485.2|203335.2|203486|203336|203487.5|203337.5|203481.1|203331.1|21
1634328500000|2021-10-15 20:08:20|203487.6|203337.6|203474.9|203324.9|203487.7|203337.7|203467.9|203317.9|20
1634328510000|2021-10-15 20:08:30|203471|203321|203468.5|203318.5|203480|203330|203464.5|203314.5|21
1634328520000|2021-10-15 20:08:40|203469.2|203319.2|203473.3|203323.3|203476.9|203326.9|203467.5|203317.5|18
1634328530000|2021-10-15 20:08:50|203474.9|203324.9|203469.6|203319.6|203479.6|203329.6|203469.6|203319.6|12
1634328540000|2021-10-15 20:09:00|203475.8|203325.8|203470.6|203320.6|203476.4|203326.4|203468|203318|11
1634328550000|2021-10-15 20:09:10|203471.4|203321.4|203460.4|203310.4|203476.8|203326.8|203450.5|203300.5|15
1634328560000|2021-10-15 20:09:20|203462.6|203312.6|203461.9|203311.9|203479.7|203329.7|203458.7|203308.7|18
1634328570000|2021-10-15 20:09:30|203465.5|203315.5|203465.7|203315.7|203475.1|203325.1|203462.2|203312.2|13
1634328580000|2021-10-15 20:09:40|203467.7|203317.7|203457.7|203307.7|203474.9|203324.9|203456.3|203306.3|17
1634328590000|2021-10-15 20:09:50|203457.9|203307.9|203466.4|203316.4|203472.2|203322.2|203457.9|203307.9|25
1634328600000|2021-10-15 20:10:00|203468.2|203318.2|203475.4|203325.4|203476.2|203326.2|203463.3|203313.3|21
1634328610000|2021-10-15 20:10:10|203474.5|203324.5|203471.4|203321.4|203474.5|203324.5|203467.1|203317.1|19
1634328620000|2021-10-15 20:10:20|203471.7|203321.7|203466.3|203316.3|203472.7|203322.7|203459.3|203309.3|15
1634328630000|2021-10-15 20:10:30|203465.7|203315.7|203474.1|203324.1|203482.1|203332.1|203461.9|203311.9|24
1634328640000|2021-10-15 20:10:40|203474.8|203324.8|203470.9|203320.9|203477.7|203327.7|203467.9|203317.9|19
1634328650000|2021-10-15 20:10:50|203475.1|203325.1|203474.8|203324.8|203483.6|203333.6|203470.3|203320.3|15
1634328660000|2021-10-15 20:11:00|203476.4|203326.4|203471.1|203321.1|203477.3|203327.3|203469.2|203319.2|21
1634328670000|2021-10-15 20:11:10|203472|203322|203473.4|203323.4|203479.4|203329.4|203470.4|203320.4|13
1634328680000|2021-10-15 20:11:20|203479.8|203329.8|203470|203320|203479.8|203329.8|203470|203320|10
1634328690000|2021-10-15 20:11:30|203468.8|203318.8|203472.7|203322.7|203472.7|203322.7|203468.4|203318.4|15
1634328700000|2021-10-15 20:11:40|203470.5|203320.5|203468.2|203318.2|203473.4|203323.4|203466.8|203316.8|20
1634328710000|2021-10-15 20:11:50|203477.2|203327.2|203467.7|203317.7|203477.4|203327.4|203463.6|203313.6|17
1634328720000|2021-10-15 20:12:00|203467.9|203317.9|203471.8|203321.8|203471.9|203321.9|203457.9|203307.9|18
1634328730000|2021-10-15 20:12:10|203471.7|203321.7|203463.6|203313.6|203471.7|203321.7|203459|203309|13
1634328740000|2021-10-15 20:12:20|203460.3|203310.3|203461.4|203311.4|203463.3|203313.3|203459.2|203309.2|10
1634328750000|2021-10-15 20:12:30|203464.4|203314.4|203457.7|203307.7|203469.7|203319.7|203456.9|203306.9|14
1634328760000|2021-10-15 20:12:40|203457.2|203307.2|203450.1|203300.1|203466|203316|203437.5|203287.5|28
1634328770000|2021-10-15 20:12:50|203452.4|203302.4|203446.7|203296.7|203461.1|203311.1|203443|203293|22
1634328780000|2021-10-15 20:13:00|203449.7|203299.7|203435.6|203285.6|203453.5|203303.5|203429|203279|23
1634328790000|2021-10-15 20:13:10|203433.7|203283.7|203437.3|203287.3|203452.2|203302.2|203430.7|203280.7|13
1634328800000|2021-10-15 20:13:20|203436.1|203286.1|203435.9|203285.9|203449.7|203299.7|203432|203282|12
1634328810000|2021-10-15 20:13:30|203438.5|203288.5|203443.6|203293.6|203443.6|203293.6|203435|203285|7
1634328820000|2021-10-15 20:13:40|203443.7|203293.7|203441.7|203291.7|203448|203298|203431.6|203281.6|15
1634328830000|2021-10-15 20:13:50|203444|203294|203454.5|203304.5|203466.5|203316.5|203442.7|203292.7|18
1634328840000|2021-10-15 20:14:00|203453.7|203303.7|203453.1|203303.1|203463.2|203313.2|203438.5|203288.5|23
1634328850000|2021-10-15 20:14:10|203455.7|203305.7|203456.2|203306.2|203463.1|203313.1|203454.1|203304.1|14
1634328860000|2021-10-15 20:14:20|203458.7|203308.7|203458.1|203308.1|203459.7|203309.7|203454.4|203304.4|24
1634328870000|2021-10-15 20:14:30|203460.3|203310.3|203463|203313|203463.1|203313.1|203452.8|203302.8|16
1634328880000|2021-10-15 20:14:40|203466.5|203316.5|203460.3|203310.3|203466.5|203316.5|203452.8|203302.8|19
1634328890000|2021-10-15 20:14:50|203460.1|203310.1|203457.7|203307.7|203460.2|203310.2|203454.8|203304.8|17
1634328900000|2021-10-15 20:15:00|203457.9|203307.9|203453.3|203303.3|203463.7|203313.7|203453.2|203303.2|16
1634328910000|2021-10-15 20:15:10|203452.9|203302.9|203459.3|203309.3|203460.1|203310.1|203452.9|203302.9|10
1634328920000|2021-10-15 20:15:20|203459.7|203309.7|203450.6|203300.6|203461.7|203311.7|203450.6|203300.6|23
1634328930000|2021-10-15 20:15:30|203453.3|203303.3|203451|203301|203455.9|203305.9|203451|203301|13
1634328940000|2021-10-15 20:15:40|203452.6|203302.6|203455.2|203305.2|203458.5|203308.5|203452.6|203302.6|10
1634328950000|2021-10-15 20:15:50|203456.1|203306.1|203456.3|203306.3|203457.9|203307.9|203452|203302|12
1634328960000|2021-10-15 20:16:00|203456.2|203306.2|203451.6|203301.6|203460.2|203310.2|203450.8|203300.8|13
1634328970000|2021-10-15 20:16:10|203450.7|203300.7|203459.7|203309.7|203459.7|203309.7|203450.7|203300.7|13
1634328980000|2021-10-15 20:16:20|203444.4|203294.4|203468.6|203318.6|203481.3|203331.3|203444.4|203294.4|17
1634328990000|2021-10-15 20:16:30|203471.1|203321.1|203473.7|203323.7|203478.6|203328.6|203469.3|203319.3|15
1634329000000|2021-10-15 20:16:40|203475.9|203325.9|203474.5|203324.5|203482.6|203332.6|203474.5|203324.5|12
1634329010000|2021-10-15 20:16:50|203476.8|203326.8|203524.7|203374.7|203533.5|203383.5|203476.3|203326.3|15
1634329020000|2021-10-15 20:17:00|203525.9|203375.9|203524.3|203374.3|203525.9|203375.9|203514.5|203364.5|11
1634329030000|2021-10-15 20:17:10|203526.2|203376.2|203524.6|203374.6|203526.8|203376.8|203518.1|203368.1|13
1634329040000|2021-10-15 20:17:20|203522.9|203372.9|203522.3|203372.3|203528.4|203378.4|203520.8|203370.8|13
1634329050000|2021-10-15 20:17:30|203526.8|203376.8|203511|203361|203528.5|203378.5|203503.6|203353.6|22
1634329060000|2021-10-15 20:17:40|203517.5|203367.5|203514.3|203364.3|203520.5|203370.5|203512.7|203362.7|23
1634329070000|2021-10-15 20:17:50|203517.5|203367.5|203515.7|203365.7|203517.5|203367.5|203511.1|203361.1|19
1634329080000|2021-10-15 20:18:00|203513.4|203363.4|203513.2|203363.2|203516.7|203366.7|203511.7|203361.7|29
1634329090000|2021-10-15 20:18:10|203513.1|203363.1|203515.2|203365.2|203526.1|203376.1|203513.1|203363.1|13
1634329100000|2021-10-15 20:18:20|203516.8|203366.8|203515.3|203365.3|203522.9|203372.9|203513.5|203363.5|11
1634329110000|2021-10-15 20:18:30|203517.8|203367.8|203519.4|203369.4|203520.7|203370.7|203496.7|203346.7|9
1634329120000|2021-10-15 20:18:40|203521.8|203371.8|203514.3|203364.3|203523.6|203373.6|203514.3|203364.3|8
1634329130000|2021-10-15 20:18:50|203512.1|203362.1|203516.4|203366.4|203518|203368|203512.1|203362.1|15
1634329140000|2021-10-15 20:19:00|203514.8|203364.8|203515|203365|203515.8|203365.8|203512.8|203362.8|11
1634329150000|2021-10-15 20:19:10|203514.3|203364.3|203505.9|203355.9|203514.3|203364.3|203492.3|203342.3|19
1634329160000|2021-10-15 20:19:20|203504.7|203354.7|203506.7|203356.7|203515.1|203365.1|203504.7|203354.7|17
1634329170000|2021-10-15 20:19:30|203507.1|203357.1|203513.6|203363.6|203513.8|203363.8|203506.2|203356.2|11
1634329180000|2021-10-15 20:19:40|203513.5|203363.5|203510.1|203360.1|203513.7|203363.7|203506.2|203356.2|11
1634329190000|2021-10-15 20:19:50|203507.9|203357.9|203510.3|203360.3|203510.3|203360.3|203506.6|203356.6|12
1634329200000|2021-10-15 20:20:00|203510.4|203360.4|203509.6|203359.6|203510.4|203360.4|203509.1|203359.1|9
1634329210000|2021-10-15 20:20:10|203509.5|203359.5|203501.6|203351.6|203511.2|203361.2|203490|203340|16
1634329220000|2021-10-15 20:20:20|203501.3|203351.3|203498.1|203348.1|203509.8|203359.8|203496.7|203346.7|15
1634329230000|2021-10-15 20:20:30|203499.9|203349.9|203520.8|203370.8|203535.5|203385.5|203499.9|203349.9|22
1634329240000|2021-10-15 20:20:40|203529.3|203379.3|203520.6|203370.6|203533.2|203383.2|203516.7|203366.7|14
1634329250000|2021-10-15 20:20:50|203516.8|203366.8|203518.5|203368.5|203523.5|203373.5|203516.8|203366.8|21
1634329260000|2021-10-15 20:21:00|203521.6|203371.6|203521.5|203371.5|203521.6|203371.6|203517.3|203367.3|11
1634329270000|2021-10-15 20:21:10|203522.5|203372.5|203518.9|203368.9|203522.5|203372.5|203518.4|203368.4|11
1634329280000|2021-10-15 20:21:20|203517.8|203367.8|203520.7|203370.7|203523|203373|203517.8|203367.8|14
1634329290000|2021-10-15 20:21:30|203521.1|203371.1|203521.2|203371.2|203524.3|203374.3|203519.5|203369.5|12
1634329300000|2021-10-15 20:21:40|203518.5|203368.5|203518.4|203368.4|203519.7|203369.7|203517.9|203367.9|8
1634329310000|2021-10-15 20:21:50|203518.8|203368.8|203518.3|203368.3|203521.8|203371.8|203518.3|203368.3|7
1634329320000|2021-10-15 20:22:00|203518.1|203368.1|203524.9|203374.9|203524.9|203374.9|203516.6|203366.6|5
1634329330000|2021-10-15 20:22:10|203522.9|203372.9|203521.9|203371.9|203522.9|203372.9|203519.1|203369.1|4
1634329340000|2021-10-15 20:22:20|203521.8|203371.8|203517.9|203367.9|203521.8|203371.8|203517.8|203367.8|6
1634329350000|2021-10-15 20:22:30|203517.6|203367.6|203518.3|203368.3|203520|203370|203517.6|203367.6|8
1634329360000|2021-10-15 20:22:40|203518.8|203368.8|203516.4|203366.4|203519.7|203369.7|203516.4|203366.4|9
1634329370000|2021-10-15 20:22:50|203517.9|203367.9|203521.8|203371.8|203521.8|203371.8|203517.7|203367.7|4
1634329380000|2021-10-15 20:23:00|203520.1|203370.1|203514.4|203364.4|203520.1|203370.1|203514.4|203364.4|8
1634329390000|2021-10-15 20:23:10|203517.7|203367.7|203514.1|203364.1|203517.7|203367.7|203512.3|203362.3|10
1634329400000|2021-10-15 20:23:20|203514.3|203364.3|203518|203368|203518|203368|203513.5|203363.5|12
1634329410000|2021-10-15 20:23:30|203515.9|203365.9|203512.7|203362.7|203515.9|203365.9|203512.3|203362.3|8
1634329420000|2021-10-15 20:23:40|203515.6|203365.6|203516.1|203366.1|203519.3|203369.3|203515.6|203365.6|5
1634329430000|2021-10-15 20:23:50|203514|203364|203515|203365|203517.9|203367.9|203514|203364|10
1634329440000|2021-10-15 20:24:00|203514.4|203364.4|203514.2|203364.2|203515.7|203365.7|203513.2|203363.2|8
1634329450000|2021-10-15 20:24:10|203515.4|203365.4|203514.5|203364.5|203517|203367|203514.5|203364.5|5
1634329460000|2021-10-15 20:24:20|203517.8|203367.8|203514.1|203364.1|203517.8|203367.8|203512.9|203362.9|7
1634329470000|2021-10-15 20:24:30|203513.5|203363.5|203514.9|203364.9|203514.9|203364.9|203513.5|203363.5|6
1634329480000|2021-10-15 20:24:40|203514.4|203364.4|203515.7|203365.7|203517.6|203367.6|203514.4|203364.4|10
1634329490000|2021-10-15 20:24:50|203515.6|203365.6|203567.3|203417.3|203571.3|203421.3|203515.5|203365.5|17
1634329500000|2021-10-15 20:25:00|203566.6|203416.6|203586.3|203436.3|203586.3|203436.3|203566.6|203416.6|16
1634329510000|2021-10-15 20:25:10|203583.6|203433.6|203590|203440|203590|203440|203560.5|203410.5|14
1634329520000|2021-10-15 20:25:20|203586.3|203436.3|203587.3|203437.3|203588|203438|203583.7|203433.7|10
1634329530000|2021-10-15 20:25:30|203589.1|203439.1|203588.2|203438.2|203589.1|203439.1|203584.9|203434.9|11
1634329540000|2021-10-15 20:25:40|203586.7|203436.7|203586.2|203436.2|203587|203437|203586|203436|12
1634329550000|2021-10-15 20:25:50|203591.9|203441.9|203590.1|203440.1|203591.9|203441.9|203588.8|203438.8|7
1634329560000|2021-10-15 20:26:00|203589|203439|203585.4|203435.4|203590.4|203440.4|203585.4|203435.4|10
1634329570000|2021-10-15 20:26:10|203588.9|203438.9|203592.5|203442.5|203592.5|203442.5|203588.5|203438.5|7
1634329580000|2021-10-15 20:26:20|203593.1|203443.1|203589.1|203439.1|203593.6|203443.6|203589|203439|4
1634329590000|2021-10-15 20:26:30|203592.1|203442.1|203592.3|203442.3|203596.3|203446.3|203589.6|203439.6|5
1634329600000|2021-10-15 20:26:40|203593.7|203443.7|203596.5|203446.5|203596.5|203446.5|203593.7|203443.7|4
1634329610000|2021-10-15 20:26:50|203596.6|203446.6|203592.4|203442.4|203599.2|203449.2|203590.5|203440.5|7
1634329620000|2021-10-15 20:27:00|203590.8|203440.8|203588.7|203438.7|203590.8|203440.8|203588.3|203438.3|4
1634329630000|2021-10-15 20:27:10|203588.4|203438.4|203591|203441|203591|203441|203587.4|203437.4|5
1634329640000|2021-10-15 20:27:20|203591.7|203441.7|203588.4|203438.4|203591.7|203441.7|203588.3|203438.3|3
1634329650000|2021-10-15 20:27:30|203593.6|203443.6|203589.7|203439.7|203593.6|203443.6|203589.7|203439.7|2
1634329660000|2021-10-15 20:27:40|203587.9|203437.9|203589.2|203439.2|203591.2|203441.2|203587.9|203437.9|5
1634329670000|2021-10-15 20:27:50|203588.6|203438.6|203585|203435|203600.6|203450.6|203585|203435|7
1634329680000|2021-10-15 20:28:00|203587.5|203437.5|203587.5|203437.5|203587.5|203437.5|203587.5|203437.5|1
1634329690000|2021-10-15 20:28:10|203587.2|203437.2|203586.2|203436.2|203588.4|203438.4|203586.2|203436.2|5
1634329700000|2021-10-15 20:28:20|203585.8|203435.8|203595.5|203445.5|203602.5|203452.5|203584.2|203434.2|8
1634329710000|2021-10-15 20:28:30|203610.3|203460.3|203601.9|203451.9|203610.3|203460.3|203587.8|203437.8|15
1634329720000|2021-10-15 20:28:40|203597.1|203447.1|203601|203451|203605.2|203455.2|203595.5|203445.5|10
1634329730000|2021-10-15 20:28:50|203604.5|203454.5|203600.4|203450.4|203618.3|203468.3|203590.6|203440.6|12
1634329740000|2021-10-15 20:29:00|203608.4|203458.4|203606.2|203456.2|203616.1|203466.1|203596.8|203446.8|25
1634329750000|2021-10-15 20:29:10|203608.7|203458.7|203578|203428|203626.4|203476.4|203578|203428|20
1634329760000|2021-10-15 20:29:20|203583.6|203433.6|203588.2|203438.2|203597.5|203447.5|203581.2|203431.2|19
1634329770000|2021-10-15 20:29:30|203580.5|203430.5|203587.3|203437.3|203589.2|203439.2|203579.6|203429.6|13
1634329780000|2021-10-15 20:29:40|203585.5|203435.5|203584.2|203434.2|203593.2|203443.2|203579.8|203429.8|10
1634329790000|2021-10-15 20:29:50|203578.5|203428.5|203583.9|203433.9|203587.2|203437.2|203578.5|203428.5|9
1634329800000|2021-10-15 20:30:00|203581.6|203431.6|203586.2|203436.2|203589.9|203439.9|203579|203429|22
1634329810000|2021-10-15 20:30:10|203595|203445|203584.2|203434.2|203609.5|203459.5|203584.2|203434.2|8
1634329820000|2021-10-15 20:30:20|203579.3|203429.3|203571.5|203421.5|203594.3|203444.3|203565.9|203415.9|21
1634329830000|2021-10-15 20:30:30|203580.5|203430.5|203612.1|203462.1|203613.7|203463.7|203566.3|203416.3|18
1634329840000|2021-10-15 20:30:40|203608.7|203458.7|203620.4|203470.4|203623|203473|203607.3|203457.3|15
1634329850000|2021-10-15 20:30:50|203622.3|203472.3|203620.1|203470.1|203622.3|203472.3|203615.9|203465.9|12
1634329860000|2021-10-15 20:31:00|203623.1|203473.1|203585.9|203435.9|203623.1|203473.1|203581.5|203431.5|22
1634329870000|2021-10-15 20:31:10|203584.8|203434.8|203585.5|203435.5|203596.9|203446.9|203582.8|203432.8|8
1634329880000|2021-10-15 20:31:20|203584.5|203434.5|203589.1|203439.1|203591.5|203441.5|203583.5|203433.5|9
1634329890000|2021-10-15 20:31:30|203587.5|203437.5|203591.3|203441.3|203592.4|203442.4|203587.5|203437.5|7
1634329900000|2021-10-15 20:31:40|203587.3|203437.3|203585.6|203435.6|203591.3|203441.3|203585.6|203435.6|5
1634329910000|2021-10-15 20:31:50|203589.2|203439.2|203596.6|203446.6|203628.2|203478.2|203586.4|203436.4|15
1634329920000|2021-10-15 20:32:00|203597.3|203447.3|203584.6|203434.6|203597.3|203447.3|203581.5|203431.5|17
1634329930000|2021-10-15 20:32:10|203589.5|203439.5|203598.6|203448.6|203617.5|203467.5|203589.5|203439.5|14
1634329940000|2021-10-15 20:32:20|203596.7|203446.7|203615.3|203465.3|203615.3|203465.3|203596.7|203446.7|11
1634329950000|2021-10-15 20:32:30|203596.5|203446.5|203615.5|203465.5|203615.5|203465.5|203596.5|203446.5|11
1634329960000|2021-10-15 20:32:40|203602.7|203452.7|203606.4|203456.4|203606.4|203456.4|203602.6|203452.6|8
1634329970000|2021-10-15 20:32:50|203600.5|203450.5|203604.2|203454.2|203625|203475|203592|203442|17
1634329980000|2021-10-15 20:33:00|203601.9|203451.9|203631|203481|203631|203481|203594|203444|19
1634329990000|2021-10-15 20:33:10|203627.5|203477.5|203604.2|203454.2|203645.5|203495.5|203590.6|203440.6|20
1634330000000|2021-10-15 20:33:20|203604.3|203454.3|203605|203455|203605|203455|203598.4|203448.4|11
1634330010000|2021-10-15 20:33:30|203605.8|203455.8|203614.1|203464.1|203641|203491|203598.9|203448.9|8
1634330020000|2021-10-15 20:33:40|203613.9|203463.9|203608.2|203458.2|203614.4|203464.4|203603.9|203453.9|5
1634330030000|2021-10-15 20:33:50|203611.7|203461.7|203612.6|203462.6|203612.6|203462.6|203601|203451|7
1634330040000|2021-10-15 20:34:00|203602.1|203452.1|203605.9|203455.9|203616.7|203466.7|203602.1|203452.1|12
1634330050000|2021-10-15 20:34:10|203607.5|203457.5|203603.5|203453.5|203614.8|203464.8|203590.6|203440.6|8
1634330060000|2021-10-15 20:34:20|203600.5|203450.5|203613.8|203463.8|203613.9|203463.9|203600|203450|9
1634330070000|2021-10-15 20:34:30|203630.5|203480.5|203608|203458|203630.5|203480.5|203607.3|203457.3|6
1634330080000|2021-10-15 20:34:40|203612.2|203462.2|203606.1|203456.1|203612.2|203462.2|203598.1|203448.1|6
1634330090000|2021-10-15 20:34:50|203606.5|203456.5|203609.6|203459.6|203609.6|203459.6|203606.5|203456.5|5
1634330100000|2021-10-15 20:35:00|203612|203462|203610|203460|203619|203469|203610|203460|7
1634330110000|2021-10-15 20:35:10|203596|203446|203605.2|203455.2|203605.2|203455.2|203595.1|203445.1|6
1634330120000|2021-10-15 20:35:20|203605.1|203455.1|203606.4|203456.4|203606.4|203456.4|203604.7|203454.7|4
1634330130000|2021-10-15 20:35:30|203607.3|203457.3|203600.2|203450.2|203609.5|203459.5|203590.7|203440.7|11
1634330140000|2021-10-15 20:35:40|203626.5|203476.5|203602.4|203452.4|203626.5|203476.5|203599.8|203449.8|9
1634330150000|2021-10-15 20:35:50|203595.9|203445.9|203600|203450|203613.8|203463.8|203595.9|203445.9|10
1634330160000|2021-10-15 20:36:00|203599.1|203449.1|203620.1|203470.1|203620.1|203470.1|203599.1|203449.1|7
1634330170000|2021-10-15 20:36:10|203588.9|203438.9|203617.2|203467.2|203625|203475|203588.9|203438.9|11
1634330180000|2021-10-15 20:36:20|203607.3|203457.3|203612|203462|203617.5|203467.5|203590|203440|13
1634330190000|2021-10-15 20:36:30|203604.3|203454.3|203602|203452|203604.5|203454.5|203594|203444|17
1634330200000|2021-10-15 20:36:40|203588.3|203438.3|203611.2|203461.2|203621.5|203471.5|203588.3|203438.3|15
1634330210000|2021-10-15 20:36:50|203614|203464|203518|203368|203620|203470|203518|203368|24
1634330220000|2021-10-15 20:37:00|203526.3|203376.3|203498.2|203348.2|203543.9|203393.9|203489.5|203339.5|20
1634330230000|2021-10-15 20:37:10|203503.6|203353.6|203504.8|203354.8|203510.1|203360.1|203501|203351|13
1634330240000|2021-10-15 20:37:20|203508.2|203358.2|203496.2|203346.2|203509.6|203359.6|203496.2|203346.2|10
1634330250000|2021-10-15 20:37:30|203498.7|203348.7|203499.2|203349.2|203502.4|203352.4|203498.6|203348.6|8
1634330260000|2021-10-15 20:37:40|203500.6|203350.6|203497.9|203347.9|203500.6|203350.6|203496.7|203346.7|8
1634330270000|2021-10-15 20:37:50|203498.7|203348.7|203496.7|203346.7|203500.6|203350.6|203493.7|203343.7|8
1634330280000|2021-10-15 20:38:00|203496.8|203346.8|203496.5|203346.5|203500.3|203350.3|203485.5|203335.5|14
1634330290000|2021-10-15 20:38:10|203493|203343|203496.9|203346.9|203503|203353|203491|203341|21
1634330300000|2021-10-15 20:38:20|203497|203347|203499.2|203349.2|203500.4|203350.4|203490|203340|12
1634330310000|2021-10-15 20:38:30|203495.2|203345.2|203482.4|203332.4|203495.2|203345.2|203478.7|203328.7|14
1634330320000|2021-10-15 20:38:40|203486.9|203336.9|203492.3|203342.3|203492.7|203342.7|203480.1|203330.1|11
1634330330000|2021-10-15 20:38:50|203492.6|203342.6|203482.4|203332.4|203495.2|203345.2|203480.4|203330.4|10
1634330340000|2021-10-15 20:39:00|203484.8|203334.8|203488.3|203338.3|203493.7|203343.7|203484.8|203334.8|10
1634330350000|2021-10-15 20:39:10|203491|203341|203488.7|203338.7|203493.5|203343.5|203486.9|203336.9|10
1634330360000|2021-10-15 20:39:20|203490.7|203340.7|203489.4|203339.4|203493.5|203343.5|203489.4|203339.4|8
1634330370000|2021-10-15 20:39:30|203484.9|203334.9|203493.2|203343.2|203500.9|203350.9|203483|203333|10
1634330380000|2021-10-15 20:39:40|203500.3|203350.3|203490.1|203340.1|203500.3|203350.3|203462.5|203312.5|15
1634330390000|2021-10-15 20:39:50|203489.9|203339.9|203481.4|203331.4|203496.2|203346.2|203481.4|203331.4|10
1634330400000|2021-10-15 20:40:00|203480.5|203330.5|203492|203342|203492|203342|203472.6|203322.6|15
1634330410000|2021-10-15 20:40:10|203495.5|203345.5|203487.5|203337.5|203495.5|203345.5|203484|203334|9
1634330420000|2021-10-15 20:40:20|203487.4|203337.4|203494.3|203344.3|203495|203345|203487.2|203337.2|9
1634330430000|2021-10-15 20:40:30|203483.6|203333.6|203486.8|203336.8|203488.3|203338.3|203479|203329|16
1634330440000|2021-10-15 20:40:40|203486|203336|203490.2|203340.2|203490.2|203340.2|203486|203336|7
1634330450000|2021-10-15 20:40:50|203456.5|203306.5|203453.4|203303.4|203456.5|203306.5|203439.5|203289.5|18
1634330460000|2021-10-15 20:41:00|203453.5|203303.5|203437.2|203287.2|203453.5|203303.5|203417.5|203267.5|19
1634330470000|2021-10-15 20:41:10|203439.5|203289.5|203439.2|203289.2|203441.1|203291.1|203435.5|203285.5|13
1634330480000|2021-10-15 20:41:20|203433.8|203283.8|203436.6|203286.6|203440.3|203290.3|203430.9|203280.9|15
1634330490000|2021-10-15 20:41:30|203439.6|203289.6|203439.5|203289.5|203440.8|203290.8|203430.4|203280.4|14
1634330500000|2021-10-15 20:41:40|203439.6|203289.6|203431.8|203281.8|203441|203291|203427.3|203277.3|16
1634330510000|2021-10-15 20:41:50|203431.9|203281.9|203434.1|203284.1|203444.4|203294.4|203427.3|203277.3|16
1634330520000|2021-10-15 20:42:00|203441.9|203291.9|203428.2|203278.2|203441.9|203291.9|203427.6|203277.6|13
1634330530000|2021-10-15 20:42:10|203435.3|203285.3|203435.1|203285.1|203437.5|203287.5|203431.2|203281.2|15
1634330540000|2021-10-15 20:42:20|203435.7|203285.7|203432.2|203282.2|203443.6|203293.6|203432.1|203282.1|10
1634330550000|2021-10-15 20:42:30|203435.3|203285.3|203428.2|203278.2|203438|203288|203428.2|203278.2|9
1634330560000|2021-10-15 20:42:40|203429.3|203279.3|203431.3|203281.3|203434.6|203284.6|203429.2|203279.2|10
1634330570000|2021-10-15 20:42:50|203427|203277|203431|203281|203436.2|203286.2|203426.3|203276.3|12
1634330580000|2021-10-15 20:43:00|203433.3|203283.3|203445.9|203295.9|203445.9|203295.9|203426.5|203276.5|21
1634330590000|2021-10-15 20:43:10|203437.9|203287.9|203432.4|203282.4|203451|203301|203411.5|203261.5|17
1634330600000|2021-10-15 20:43:20|203433.8|203283.8|203431.3|203281.3|203434.8|203284.8|203428.1|203278.1|17
1634330610000|2021-10-15 20:43:30|203429.7|203279.7|203428.2|203278.2|203442.7|203292.7|203422.4|203272.4|12
1634330620000|2021-10-15 20:43:40|203427.3|203277.3|203423.8|203273.8|203432.9|203282.9|203423.8|203273.8|15
1634330630000|2021-10-15 20:43:50|203420.5|203270.5|203428.8|203278.8|203431.9|203281.9|203420.5|203270.5|7
1634330640000|2021-10-15 20:44:00|203425.3|203275.3|203429.3|203279.3|203430.4|203280.4|203421.3|203271.3|8
1634330650000|2021-10-15 20:44:10|203427.8|203277.8|203422.7|203272.7|203435|203285|203422.7|203272.7|13
1634330660000|2021-10-15 20:44:20|203421.7|203271.7|203425.7|203275.7|203431.7|203281.7|203420|203270|12
1634330670000|2021-10-15 20:44:30|203424.6|203274.6|203422.3|203272.3|203425.8|203275.8|203422|203272|6
1634330680000|2021-10-15 20:44:40|203417.5|203267.5|203426.7|203276.7|203428|203278|203415.6|203265.6|9
1634330690000|2021-10-15 20:44:50|203425|203275|203429.3|203279.3|203429.9|203279.9|203371.9|203221.9|15
1634330700000|2021-10-15 20:45:00|203430.5|203280.5|203428.1|203278.1|203436.4|203286.4|203369.9|203219.9|21
1634330710000|2021-10-15 20:45:10|203413.1|203263.1|203425.2|203275.2|203436.3|203286.3|203369.6|203219.6|11
1634330720000|2021-10-15 20:45:20|203420.9|203270.9|203408.1|203258.1|203420.9|203270.9|203381.7|203231.7|11
1634330730000|2021-10-15 20:45:30|203408|203258|203414.4|203264.4|203424|203274|203399.9|203249.9|11
1634330740000|2021-10-15 20:45:40|203423|203273|203393.6|203243.6|203450|203300|203393.6|203243.6|18
1634330750000|2021-10-15 20:45:50|203443|203293|203412.2|203262.2|203443|203293|203411.2|203261.2|15
1634330760000|2021-10-15 20:46:00|203412.5|203262.5|203408.4|203258.4|203412.5|203262.5|203398.3|203248.3|15
1634330770000|2021-10-15 20:46:10|203414.3|203264.3|203409.9|203259.9|203414.3|203264.3|203404.9|203254.9|14
1634330780000|2021-10-15 20:46:20|203409.8|203259.8|203411.4|203261.4|203413.1|203263.1|203405.1|203255.1|12
1634330790000|2021-10-15 20:46:30|203410.3|203260.3|203408.5|203258.5|203412.6|203262.6|203399.6|203249.6|11
1634330800000|2021-10-15 20:46:40|203406.8|203256.8|203398.9|203248.9|203410.2|203260.2|203398.8|203248.8|6
1634330810000|2021-10-15 20:46:50|203396.9|203246.9|203408.7|203258.7|203472.8|203262|203390.5|203199|15
1634330820000|2021-10-15 20:47:00|203408.9|203258.9|203405.4|203255.4|203413.7|203263.7|203398.6|203248.6|15
1634330830000|2021-10-15 20:47:10|203408.4|203258.4|203403.8|203253.8|203414|203264|203400.7|203250.7|14
1634330840000|2021-10-15 20:47:20|203402.1|203252.1|203410.9|203260.9|203410.9|203260.9|203402.1|203252.1|9
1634330850000|2021-10-15 20:47:30|203409.7|203259.7|203402.5|203252.5|203409.7|203259.7|203393.9|203243.9|15
1634330860000|2021-10-15 20:47:40|203401|203251|203401.3|203251.3|203407.2|203257.2|203395.6|203245.6|14
1634330870000|2021-10-15 20:47:50|203392.9|203242.9|203399.2|203249.2|203399.3|203249.3|203392.9|203242.9|6
1634330880000|2021-10-15 20:48:00|203401.3|203251.3|203404.9|203254.9|203405.8|203255.8|203397.4|203247.4|12
1634330890000|2021-10-15 20:48:10|203404.6|203254.6|203408.8|203258.8|203408.8|203258.8|203404.6|203254.6|7
1634330900000|2021-10-15 20:48:20|203409.8|203259.8|203392.6|203242.6|203409.8|203259.8|203388.8|203238.8|9
1634330910000|2021-10-15 20:48:30|203393.3|203243.3|203393.7|203243.7|203400.5|203250.5|203393.3|203243.3|12
1634330920000|2021-10-15 20:48:40|203400.4|203250.4|203399.2|203249.2|203408|203258|203395.8|203245.8|7
1634330930000|2021-10-15 20:48:50|203392.1|203242.1|203401.5|203251.5|203401.5|203251.5|203392.1|203242.1|5
1634330940000|2021-10-15 20:49:00|203403.7|203253.7|203402.3|203252.3|203408.9|203258.9|203401.6|203251.6|22
1634330950000|2021-10-15 20:49:10|203398.5|203248.5|203402.4|203252.4|203407.6|203257.6|203398.5|203248.5|18
1634330960000|2021-10-15 20:49:20|203403.9|203253.9|203405.5|203255.5|203406.1|203256.1|203399.1|203249.1|14
1634330970000|2021-10-15 20:49:30|203407.1|203257.1|203410.8|203260.8|203413.7|203263.7|203404.5|203254.5|19
1634330980000|2021-10-15 20:49:40|203410.7|203260.7|203404.2|203254.2|203413.1|203263.1|203402.6|203252.6|12
1634330990000|2021-10-15 20:49:50|203405.5|203255.5|203416.8|203266.8|203416.8|203266.8|203405.5|203255.5|14
1634331000000|2021-10-15 20:50:00|203411.4|203261.4|203411.3|203261.3|203418.3|203268.3|203404.4|203254.4|22
1634331010000|2021-10-15 20:50:10|203402.9|203252.9|203413.1|203263.1|203415.3|203265.3|203402.9|203252.9|12
1634331020000|2021-10-15 20:50:20|203404.2|203254.2|203411.8|203261.8|203413.9|203263.9|203404.2|203254.2|12
1634331030000|2021-10-15 20:50:30|203410.8|203260.8|203420.3|203270.3|203421.4|203271.4|203405.5|203255.5|13
1634331040000|2021-10-15 20:50:40|203429|203279|203422.4|203272.4|203479.2|203280|203417.4|203201|13
1634331050000|2021-10-15 20:50:50|203419.5|203269.5|203411.4|203261.4|203429|203279|203406.5|203256.5|9
1634331060000|2021-10-15 20:51:00|203415.8|203265.8|203414.2|203264.2|203419.9|203269.9|203409.3|203259.3|14
1634331070000|2021-10-15 20:51:10|203411.7|203261.7|203416.7|203266.7|203421.1|203271.1|203411.7|203261.7|11
1634331080000|2021-10-15 20:51:20|203418.7|203268.7|203409.3|203259.3|203418.7|203268.7|203409.3|203259.3|10
1634331090000|2021-10-15 20:51:30|203406.9|203256.9|203417.8|203267.8|203439.5|203289.5|203406.8|203256.8|9
1634331100000|2021-10-15 20:51:40|203412.6|203262.6|203411.4|203261.4|203417|203267|203410.5|203260.5|10
1634331110000|2021-10-15 20:51:50|203409.8|203259.8|203405.5|203255.5|203411.6|203261.6|203404.6|203254.6|6
1634331120000|2021-10-15 20:52:00|203403.8|203253.8|203412.6|203262.6|203431.8|203281.8|203403.2|203253.2|13
1634331130000|2021-10-15 20:52:10|203414.6|203264.6|203412.3|203262.3|203414.6|203264.6|203408.2|203258.2|14
1634331140000|2021-10-15 20:52:20|203411.2|203261.2|203411.7|203261.7|203413.8|203263.8|203404.8|203254.8|20
1634331150000|2021-10-15 20:52:30|203410.8|203260.8|203412.8|203262.8|203412.8|203262.8|203410.8|203260.8|9
1634331160000|2021-10-15 20:52:40|203412.7|203262.7|203409.3|203259.3|203412.7|203262.7|203409.3|203259.3|12
1634331170000|2021-10-15 20:52:50|203406.7|203256.7|203404|203254|203410.4|203260.4|203403.2|203253.2|9
1634331180000|2021-10-15 20:53:00|203406.9|203256.9|203412.6|203262.6|203420.5|203270.5|203402.9|203252.9|16
1634331190000|2021-10-15 20:53:10|203413.3|203263.3|203411.1|203261.1|203413.7|203263.7|203407.3|203257.3|11
1634331200000|2021-10-15 20:53:20|203409.5|203259.5|203409.1|203259.1|203412.5|203262.5|203408.8|203258.8|11
1634331210000|2021-10-15 20:53:30|203408.9|203258.9|203409.4|203259.4|203410.7|203260.7|203408.8|203258.8|12
1634331220000|2021-10-15 20:53:40|203409.6|203259.6|203409.4|203259.4|203409.6|203259.6|203409.3|203259.3|3
1634331230000|2021-10-15 20:53:50|203409.7|203259.7|203405.9|203255.9|203412|203262|203405.9|203255.9|4
1634331240000|2021-10-15 20:54:00|203413.1|203263.1|203414|203264|203414|203264|203410.4|203260.4|6
1634331250000|2021-10-15 20:54:10|203424.3|203274.3|203408|203258|203424.3|203274.3|203406.2|203256.2|11
1634331260000|2021-10-15 20:54:20|203407.1|203257.1|203405.9|203255.9|203407.1|203257.1|203404.3|203254.3|10
1634331270000|2021-10-15 20:54:30|203412.9|203262.9|203408.5|203258.5|203492.8|203276.3|203395|203214.3|17
1634331280000|2021-10-15 20:54:40|203493.9|203220.1|203408.3|203258.3|203493.9|203281.1|203401.3|203220.1|11
1634331290000|2021-10-15 20:54:50|203409.7|203259.7|203422.6|203272.6|203422.6|203272.6|203401|203251|16
1634331300000|2021-10-15 20:55:00|203406|203256|203407|203257|203473.9|203257.1|203390.5|203198.6|15
1634331310000|2021-10-15 20:55:10|203407.4|203257.4|203408.1|203258.1|203408.1|203258.1|203401|203251|13
1634331320000|2021-10-15 20:55:20|203406.3|203256.3|203400.4|203250.4|203484.9|203263.4|203389.7|203187.9|10
1634331330000|2021-10-15 20:55:30|203400.3|203250.3|203407.2|203257.2|203407.2|203257.2|203400.3|203250.3|11
1634331340000|2021-10-15 20:55:40|203407.4|203257.4|203402.6|203252.6|203409|203259|203402.3|203252.3|10
1634331350000|2021-10-15 20:55:50|203399.9|203249.9|203381.3|203231.3|203458.9|203249.9|203366.7|203169.2|21
1634331360000|2021-10-15 20:56:00|203379.8|203229.8|203369.8|203219.8|203455|203229.8|203360.1|203153.8|20
1634331370000|2021-10-15 20:56:10|203369.2|203219.2|203373.6|203223.6|203373.6|203223.6|203362.8|203212.8|10
1634331380000|2021-10-15 20:56:20|203374.1|203224.1|203372.8|203222.8|203450.9|203240.5|203372.6|203158.2|15
1634331390000|2021-10-15 20:56:30|203372.9|203222.9|203372.9|203222.9|203377.4|203227.4|203372.9|203222.9|11
1634331400000|2021-10-15 20:56:40|203372.8|203222.8|203378.1|203228.1|203378.1|203228.1|203370.7|203220.7|12
1634331410000|2021-10-15 20:56:50|203377.2|203227.2|203377.6|203227.6|203378.6|203228.6|203376.9|203226.9|9
1634331420000|2021-10-15 20:57:00|203377.4|203227.4|203377.8|203227.8|203377.9|203227.9|203376.5|203226.5|9
1634331430000|2021-10-15 20:57:10|203378.2|203228.2|203380.1|203230.1|203382.1|203232.1|203377.9|203227.9|8
1634331440000|2021-10-15 20:57:20|203379.5|203229.5|203379.1|203229.1|203380|203230|203378.9|203228.9|6
1634331450000|2021-10-15 20:57:30|203379.7|203229.7|203378.5|203228.5|203379.7|203229.7|203377.4|203227.4|5
1634331460000|2021-10-15 20:57:40|203378.4|203228.4|203378.4|203228.4|203378.4|203228.4|203378.2|203228.2|3
1634331470000|2021-10-15 20:57:50|203378.8|203228.8|203379.5|203229.5|203380.3|203230.3|203378.5|203228.5|9
1634331480000|2021-10-15 20:58:00|203378.8|203228.8|203378.8|203228.8|203378.8|203228.8|203378.7|203228.7|3
1634331490000|2021-10-15 20:58:10|203378.5|203228.5|203479.1|203182.1|203479.1|203255.4|203373.5|203150.9|17
1634331500000|2021-10-15 20:58:20|203415.5|203265.5|203464.6|203314.6|203523.1|203315.5|203415.5|203226.1|23
1634331510000|2021-10-15 20:58:30|203465.8|203315.8|203464.1|203314.1|203465.8|203315.8|203464|203314|20
1634331520000|2021-10-15 20:58:40|203464.4|203314.4|203462.7|203312.7|203464.6|203314.6|203458.1|203308.1|14
1634331530000|2021-10-15 20:58:50|203459.3|203309.3|203464.1|203314.1|203464.8|203314.8|203459.3|203309.3|16
1634500800000|2021-10-17 20:00:00|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634500810000|2021-10-17 20:00:10|203756|203414|203756|203414|203756|203414|203756|203414|1
1634500820000|2021-10-17 20:00:20|203703|203380|203703|203380|203703|203380|203703|203380|1
1634500890000|2021-10-17 20:01:30|203698.1|203356.1|203698.1|203356.1|203698.1|203356.1|203698.1|203356.1|1
1634500920000|2021-10-17 20:02:00|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634501000000|2021-10-17 20:03:20|203706|203364|203706|203364|203706|203364|203706|203364|1
1634501020000|2021-10-17 20:03:40|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634501150000|2021-10-17 20:05:50|203706|203364|203706|203364|203706|203364|203706|203364|1
1634501180000|2021-10-17 20:06:20|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634501410000|2021-10-17 20:10:10|203706|203364|203706|203364|203706|203364|203706|203364|1
1634501440000|2021-10-17 20:10:40|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634501590000|2021-10-17 20:13:10|203703|203380|203703|203380|203703|203380|203703|203380|1
1634501600000|2021-10-17 20:13:20|203698.1|203356.1|203698.1|203356.1|203698.1|203356.1|203698.1|203356.1|1
1634501620000|2021-10-17 20:13:40|203703|203380|203703|203380|203703|203380|203703|203380|1
1634501680000|2021-10-17 20:14:40|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634501700000|2021-10-17 20:15:00|203703|203380|203703|203380|203703|203380|203703|203380|1
1634501720000|2021-10-17 20:15:20|203583.6|203241.6|203717.4|203375.4|203717.4|203375.4|203583.6|203241.6|2
1634501740000|2021-10-17 20:15:40|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634501770000|2021-10-17 20:16:10|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|1
1634501860000|2021-10-17 20:17:40|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634501880000|2021-10-17 20:18:00|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|1
1634501890000|2021-10-17 20:18:10|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634501980000|2021-10-17 20:19:40|203706|203364|203706|203364|203706|203364|203706|203364|1
1634502010000|2021-10-17 20:20:10|203728|203386|203706|203364|203728|203386|203706|203364|2
1634502180000|2021-10-17 20:23:00|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634502310000|2021-10-17 20:25:10|203706|203364|203706|203364|203706|203364|203706|203364|1
1634502380000|2021-10-17 20:26:20|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634502430000|2021-10-17 20:27:10|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|1
1634502440000|2021-10-17 20:27:20|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634502490000|2021-10-17 20:28:10|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|1
1634502500000|2021-10-17 20:28:20|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634502540000|2021-10-17 20:29:00|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|1
1634502560000|2021-10-17 20:29:20|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634502600000|2021-10-17 20:30:00|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|1
1634502620000|2021-10-17 20:30:20|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634502650000|2021-10-17 20:30:50|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|1
1634502670000|2021-10-17 20:31:10|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634502710000|2021-10-17 20:31:50|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|203717.7|203375.7|1
1634502720000|2021-10-17 20:32:00|203712.1|203370.1|203712.1|203370.1|203712.1|203370.1|203712.1|203370.1|1
1634502750000|2021-10-17 20:32:30|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634502760000|2021-10-17 20:32:40|203717.3|203375.3|203717.3|203375.3|203717.3|203375.3|203717.3|203375.3|1
1634502770000|2021-10-17 20:32:50|203716.2|203374.2|203716.2|203374.2|203716.2|203374.2|203716.2|203374.2|1
1634502790000|2021-10-17 20:33:10|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634502860000|2021-10-17 20:34:20|203706|203364|203706|203364|203706|203364|203706|203364|1
1634502930000|2021-10-17 20:35:30|203717.6|203375.6|203717.6|203375.6|203717.6|203375.6|203717.6|203375.6|1
1634503040000|2021-10-17 20:37:20|203706|203364|203706|203364|203706|203364|203706|203364|1
1634503090000|2021-10-17 20:38:10|203717.6|203375.6|203717.6|203375.6|203717.6|203375.6|203717.6|203375.6|1
1634503280000|2021-10-17 20:41:20|203698.6|203356.6|203698.6|203356.6|203698.6|203356.6|203698.6|203356.6|1
1634503300000|2021-10-17 20:41:40|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634503310000|2021-10-17 20:41:50|203717.3|203375.3|203717.3|203375.3|203717.3|203375.3|203717.3|203375.3|1
1634503320000|2021-10-17 20:42:00|203717.6|203375.6|203717.6|203375.6|203717.6|203375.6|203717.6|203375.6|1
1634503330000|2021-10-17 20:42:10|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634503370000|2021-10-17 20:42:50|203716.2|203374.2|203716.2|203374.2|203716.2|203374.2|203716.2|203374.2|1
1634503410000|2021-10-17 20:43:30|203583.6|203241.6|203726.4|203384.4|203726.4|203384.4|203583.6|203241.6|2
1634503430000|2021-10-17 20:43:50|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634503470000|2021-10-17 20:44:30|203726.4|203384.4|203684.8|203342.8|203726.4|203384.4|203684.8|203342.8|2
1634503520000|2021-10-17 20:45:20|203726.3|203384.3|203726.3|203384.3|203726.3|203384.3|203726.3|203384.3|1
1634503580000|2021-10-17 20:46:20|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634503630000|2021-10-17 20:47:10|203726.3|203384.3|203726.3|203384.3|203726.3|203384.3|203726.3|203384.3|1
1634503640000|2021-10-17 20:47:20|203648|203306|203648|203306|203648|203306|203648|203306|1
1634503670000|2021-10-17 20:47:50|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634503690000|2021-10-17 20:48:10|203726.3|203384.3|203583.6|203241.6|203726.3|203384.3|203583.6|203241.6|2
1634503740000|2021-10-17 20:49:00|203726.3|203384.3|203726.3|203384.3|203726.3|203384.3|203726.3|203384.3|1
1634503750000|2021-10-17 20:49:10|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634503870000|2021-10-17 20:51:10|203706|203364|203706|203364|203706|203364|203706|203364|1
1634503930000|2021-10-17 20:52:10|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634504030000|2021-10-17 20:53:50|203706|203364|203706|203364|203706|203364|203706|203364|1
1634504100000|2021-10-17 20:55:00|203744.7|203402.7|203744.7|203402.7|203744.7|203402.7|203744.7|203402.7|1
1634504170000|2021-10-17 20:56:10|203706|203364|203706|203364|203706|203364|203706|203364|1
1634504310000|2021-10-17 20:58:30|203777.6|203435.6|203777.6|203435.6|203777.6|203435.6|203777.6|203435.6|1
1634504320000|2021-10-17 20:58:40|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634504350000|2021-10-17 20:59:10|203609.4|203267.4|203706|203364|203706|203364|203609.4|203267.4|2
1634504370000|2021-10-17 20:59:30|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634504420000|2021-10-17 21:00:20|203646|203304|203586.9|203244.9|203646|203304|203586.9|203244.9|2
1634504430000|2021-10-17 21:00:30|203646|203304|203646|203304|203646|203304|203646|203304|1
1634504450000|2021-10-17 21:00:50|203586.9|203244.9|203586.9|203244.9|203586.9|203244.9|203586.9|203244.9|1
1634504480000|2021-10-17 21:01:20|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634504500000|2021-10-17 21:01:40|203646|203304|203646|203304|203646|203304|203646|203304|1
1634504510000|2021-10-17 21:01:50|203586.9|203244.9|203586.9|203244.9|203586.9|203244.9|203586.9|203244.9|1
1634504520000|2021-10-17 21:02:00|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634504530000|2021-10-17 21:02:10|203614.1|203272.1|203586.9|203244.9|203614.1|203272.1|203586.9|203244.9|2
1634504540000|2021-10-17 21:02:20|203583.6|203241.6|203692.1|203350.1|203692.1|203350.1|203583.6|203241.6|2
1634504550000|2021-10-17 21:02:30|203689.7|203347.7|203630.7|203288.7|203689.7|203347.7|203630.7|203288.7|2
1634504580000|2021-10-17 21:03:00|203583.8|203241.8|203583.8|203241.8|203583.8|203241.8|203583.8|203241.8|1
1634504600000|2021-10-17 21:03:20|203691.5|203349.5|203691.5|203349.5|203691.5|203349.5|203691.5|203349.5|1
1634504610000|2021-10-17 21:03:30|203630.6|203288.6|203630.6|203288.6|203630.6|203288.6|203630.6|203288.6|1
1634504630000|2021-10-17 21:03:50|203603.3|203261.3|203603.3|203261.3|203603.3|203261.3|203603.3|203261.3|1
1634504640000|2021-10-17 21:04:00|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634504650000|2021-10-17 21:04:10|203690.9|203348.9|203690.9|203348.9|203690.9|203348.9|203690.9|203348.9|1
1634504680000|2021-10-17 21:04:40|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|203583.6|203241.6|1
1634504730000|2021-10-17 21:05:30|203595.1|203253.1|203595.1|203253.1|203595.1|203253.1|203595.1|203253.1|1
1634504750000|2021-10-17 21:05:50|203601.8|203259.8|203601.8|203259.8|203601.8|203259.8|203601.8|203259.8|1
1634504760000|2021-10-17 21:06:00|203646|203304|203586.6|203244.6|203646|203304|203586.6|203244.6|2
1634504770000|2021-10-17 21:06:10|203618.6|203276.6|203646.5|203304.5|203646.5|203304.5|203618.6|203276.6|4
1634504780000|2021-10-17 21:06:20|203587.8|203245.8|203587.8|203245.8|203587.8|203245.8|203587.8|203245.8|1
1634504790000|2021-10-17 21:06:30|203647.7|203305.7|203647.7|203305.7|203647.7|203305.7|203647.7|203305.7|1
1634504800000|2021-10-17 21:06:40|203646|203304|203613.2|203271.2|203646|203304|203596.3|203254.3|3
1634504810000|2021-10-17 21:06:50|203635.9|203293.9|203615.9|203313.9|203635.9|203313.9|203615.9|203293.9|2
1634504820000|2021-10-17 21:07:00|203626|203324|203564.8|203262.8|203626|203324|203564.8|203262.8|2
1634504830000|2021-10-17 21:07:10|203563.6|203261.6|203606.8|203304.8|203606.8|203304.8|203563.6|203261.6|2
1634504840000|2021-10-17 21:07:20|203563.6|203261.6|203595.6|203293.6|203602|203300|203563.6|203261.6|3
1634504860000|2021-10-17 21:07:40|203605.5|203303.5|203601.1|203299.1|203605.5|203303.5|203584.6|203282.6|4
1634504870000|2021-10-17 21:07:50|203598.6|203301.6|203595.8|203298.8|203598.6|203301.6|203595.8|203298.8|2
1634504880000|2021-10-17 21:08:00|203623.5|203326.5|203606.9|203309.9|203623.5|203326.5|203576.7|203279.7|3
1634504890000|2021-10-17 21:08:10|203598.6|203301.6|203623.5|203326.5|203623.5|203326.5|203598.6|203301.6|2
1634504900000|2021-10-17 21:08:20|203624.3|203327.3|203624.2|203327.2|203624.3|203327.3|203624.2|203327.2|2
1634504910000|2021-10-17 21:08:30|203570.3|203273.3|203577.1|203280.1|203577.1|203280.1|203570.3|203273.3|2
1634504920000|2021-10-17 21:08:40|203598.6|203301.6|203598.6|203301.6|203598.6|203301.6|203598.6|203301.6|1
1634504930000|2021-10-17 21:08:50|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634504940000|2021-10-17 21:09:00|203573.6|203276.6|203561.1|203264.1|203573.6|203276.6|203561.1|203264.1|2
1634504950000|2021-10-17 21:09:10|203625|203328|203625|203328|203625|203328|203625|203328|1
1634504960000|2021-10-17 21:09:20|203624|203327|203570|203273|203624|203327|203570|203273|2
1634504970000|2021-10-17 21:09:30|203581.9|203284.9|203581.9|203284.9|203581.9|203284.9|203581.9|203284.9|1
1634504990000|2021-10-17 21:09:50|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634505010000|2021-10-17 21:10:10|203625|203328|203561.1|203264.1|203625|203328|203561.1|203264.1|3
1634505020000|2021-10-17 21:10:20|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634505040000|2021-10-17 21:10:40|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634505060000|2021-10-17 21:11:00|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634505070000|2021-10-17 21:11:10|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634505080000|2021-10-17 21:11:20|203581.3|203284.3|203604.6|203307.6|203607.8|203310.8|203581.3|203284.3|4
1634505100000|2021-10-17 21:11:40|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634505140000|2021-10-17 21:12:20|203623.5|203326.5|203561.1|203264.1|203623.5|203326.5|203561.1|203264.1|2
1634505150000|2021-10-17 21:12:30|203598.6|203301.6|203623.5|203326.5|203623.5|203326.5|203598.6|203301.6|2
1634505160000|2021-10-17 21:12:40|203570|203273|203570|203273|203570|203273|203570|203273|1
1634505170000|2021-10-17 21:12:50|203576.7|203279.7|203576.7|203279.7|203576.7|203279.7|203576.7|203279.7|1
1634505180000|2021-10-17 21:13:00|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634505190000|2021-10-17 21:13:10|203571|203274|203602.3|203305.3|203603.1|203306.1|203571|203274|6
1634505200000|2021-10-17 21:13:20|203605.6|203308.6|203575.2|203278.2|203605.6|203308.6|203575.2|203278.2|2
1634505210000|2021-10-17 21:13:30|203587.8|203290.8|203587.8|203290.8|203587.8|203290.8|203587.8|203290.8|1
1634505220000|2021-10-17 21:13:40|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634505240000|2021-10-17 21:14:00|203571|203274|203593.5|203296.5|203593.5|203296.5|203571|203274|2
1634505250000|2021-10-17 21:14:10|203607.4|203310.4|203573.6|203276.6|203607.4|203310.4|203573.6|203276.6|3
1634505260000|2021-10-17 21:14:20|203602.7|203305.7|203603.1|203306.1|203603.1|203306.1|203587.4|203290.4|4
1634505270000|2021-10-17 21:14:30|203610.5|203313.5|203610.5|203313.5|203610.5|203313.5|203610.5|203313.5|1
1634505280000|2021-10-17 21:14:40|203612.2|203315.2|203586.1|203289.1|203612.2|203315.2|203586.1|203289.1|3
1634505290000|2021-10-17 21:14:50|203587.8|203290.8|203587.8|203290.8|203587.8|203290.8|203587.8|203290.8|1
1634505300000|2021-10-17 21:15:00|203561.1|203264.1|203587.9|203290.9|203587.9|203290.9|203561.1|203264.1|2
1634505310000|2021-10-17 21:15:10|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634505330000|2021-10-17 21:15:30|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634505350000|2021-10-17 21:15:50|203623.5|203326.5|203573.6|203276.6|203623.5|203326.5|203573.6|203276.6|2
1634505360000|2021-10-17 21:16:00|203598.6|203301.6|203623.5|203326.5|203623.5|203326.5|203598.6|203301.6|2
1634505370000|2021-10-17 21:16:10|203581.9|203284.9|203581.9|203284.9|203581.9|203284.9|203581.9|203284.9|1
1634505380000|2021-10-17 21:16:20|203586.1|203289.1|203581.9|203284.9|203586.1|203289.1|203581.9|203284.9|2
1634505400000|2021-10-17 21:16:40|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634505410000|2021-10-17 21:16:50|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634505420000|2021-10-17 21:17:00|203570|203273|203561.1|203264.1|203570|203273|203561.1|203264.1|2
1634505430000|2021-10-17 21:17:10|203604.3|203307.3|203586.3|203289.3|203604.3|203307.3|203586.3|203289.3|3
1634505440000|2021-10-17 21:17:20|203593.8|203296.8|203581.6|203284.6|203593.8|203296.8|203581.6|203284.6|3
1634505460000|2021-10-17 21:17:40|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634505470000|2021-10-17 21:17:50|203592.3|203295.3|203592.3|203295.3|203592.3|203295.3|203592.3|203295.3|1
1634505480000|2021-10-17 21:18:00|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634505490000|2021-10-17 21:18:10|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634505510000|2021-10-17 21:18:30|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634505520000|2021-10-17 21:18:40|203578.1|203281.1|203598.6|203301.6|203598.6|203301.6|203578.1|203281.1|2
1634505530000|2021-10-17 21:18:50|203602.7|203305.7|203602.7|203305.7|203602.7|203305.7|203602.7|203305.7|1
1634505540000|2021-10-17 21:19:00|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634505550000|2021-10-17 21:19:10|203570|203273|203570|203273|203570|203273|203570|203273|1
1634505570000|2021-10-17 21:19:30|203623.5|203326.5|203570|203273|203623.5|203326.5|203570|203273|2
1634505580000|2021-10-17 21:19:40|203602.7|203305.7|203623.5|203326.5|203623.5|203326.5|203602.7|203305.7|3
1634505590000|2021-10-17 21:19:50|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634505630000|2021-10-17 21:20:30|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634505640000|2021-10-17 21:20:40|203573.6|203276.6|203598.6|203301.6|203598.6|203301.6|203573.6|203276.6|2
1634505650000|2021-10-17 21:20:50|203604.3|203307.3|203623.5|203326.5|203623.5|203326.5|203604.3|203307.3|2
1634505660000|2021-10-17 21:21:00|203576.7|203279.7|203578.1|203281.1|203578.1|203281.1|203576.7|203279.7|2
1634505690000|2021-10-17 21:21:30|203561.1|203264.1|203623.5|203326.5|203623.5|203326.5|203561.1|203264.1|4
1634505710000|2021-10-17 21:21:50|203561.1|203264.1|203587.7|203290.7|203587.7|203290.7|203516|203219|3
1634505720000|2021-10-17 21:22:00|203585|203288|203585|203288|203585|203288|203585|203288|1
1634505730000|2021-10-17 21:22:10|203600.9|203303.9|203600.9|203303.9|203600.9|203303.9|203600.9|203303.9|1
1634505740000|2021-10-17 21:22:20|203623.5|203326.5|203594.2|203297.2|203623.5|203326.5|203576.7|203279.7|3
1634505750000|2021-10-17 21:22:30|203581.9|203284.9|203623.5|203326.5|203623.5|203326.5|203581.9|203284.9|2
1634505770000|2021-10-17 21:22:50|203570|203273|203561.1|203264.1|203570|203273|203561.1|203264.1|2
1634505800000|2021-10-17 21:23:20|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634505820000|2021-10-17 21:23:40|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634505840000|2021-10-17 21:24:00|203598.6|203301.6|203623.5|203326.5|203623.5|203326.5|203598.6|203301.6|2
1634505860000|2021-10-17 21:24:20|203570|203273|203570|203273|203570|203273|203570|203273|1
1634505870000|2021-10-17 21:24:30|203602.7|203305.7|203587.9|203290.9|203602.7|203305.7|203587.9|203290.9|2
1634505880000|2021-10-17 21:24:40|203598.6|203301.6|203606.9|203309.9|203606.9|203309.9|203576.7|203279.7|3
1634505890000|2021-10-17 21:24:50|203587.8|203290.8|203587.8|203290.8|203587.8|203290.8|203587.8|203290.8|1
1634505900000|2021-10-17 21:25:00|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634505910000|2021-10-17 21:25:10|203576.7|203279.7|203561.1|203264.1|203576.7|203279.7|203561.1|203264.1|2
1634505920000|2021-10-17 21:25:20|203598.6|203301.6|203623.5|203326.5|203623.5|203326.5|203598.6|203301.6|2
1634505930000|2021-10-17 21:25:30|203587|203290|203587|203290|203587|203290|203587|203290|1
1634505940000|2021-10-17 21:25:40|203598.6|203301.6|203581.9|203284.9|203598.6|203301.6|203581.9|203284.9|2
1634505950000|2021-10-17 21:25:50|203570|203273|203570|203273|203570|203273|203570|203273|1
1634505960000|2021-10-17 21:26:00|203561.1|203264.1|203623.5|203326.5|203623.5|203326.5|203561.1|203264.1|2
1634505980000|2021-10-17 21:26:20|203570|203273|203576.7|203279.7|203576.7|203279.7|203570|203273|2
1634506000000|2021-10-17 21:26:40|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634506020000|2021-10-17 21:27:00|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634506030000|2021-10-17 21:27:10|203573.6|203276.6|203573.6|203276.6|203573.6|203276.6|203573.6|203276.6|1
1634506040000|2021-10-17 21:27:20|203598.6|203301.6|203607.9|203310.9|203607.9|203310.9|203592.3|203295.3|3
1634506050000|2021-10-17 21:27:30|203573.6|203276.6|203602.3|203305.3|203602.3|203305.3|203573.6|203276.6|3
1634506070000|2021-10-17 21:27:50|203586.3|203289.3|203593.9|203296.9|203593.9|203296.9|203573.7|203276.7|3
1634506080000|2021-10-17 21:28:00|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634506090000|2021-10-17 21:28:10|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634506130000|2021-10-17 21:28:50|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634506140000|2021-10-17 21:29:00|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634506180000|2021-10-17 21:29:40|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203608.8|203311.8|3
1634506200000|2021-10-17 21:30:00|203617.3|203320.3|203590|203293|203617.3|203320.3|203590|203293|2
1634506210000|2021-10-17 21:30:10|203595.1|203298.1|203605.7|203308.7|203605.7|203308.7|203595.1|203298.1|2
1634506220000|2021-10-17 21:30:20|203573.6|203276.6|203578.1|203281.1|203578.1|203281.1|203573.6|203276.6|2
1634506230000|2021-10-17 21:30:30|203598.6|203301.6|203623.1|203326.1|203623.1|203326.1|203598.6|203301.6|4
1634506240000|2021-10-17 21:30:40|203622.3|203325.3|203622.6|203325.6|203622.6|203325.6|203622.3|203325.3|2
1634506250000|2021-10-17 21:30:50|203584.1|203287.1|203599.7|203302.7|203599.7|203302.7|203584.1|203287.1|3
1634506260000|2021-10-17 21:31:00|203587.8|203290.8|203587.8|203290.8|203587.8|203290.8|203587.8|203290.8|1
1634506270000|2021-10-17 21:31:10|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634506280000|2021-10-17 21:31:20|203561.1|203264.1|203604.3|203307.3|203604.3|203307.3|203561.1|203264.1|2
1634506290000|2021-10-17 21:31:30|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634506300000|2021-10-17 21:31:40|203581.9|203284.9|203606.9|203309.9|203606.9|203309.9|203581.9|203284.9|2
1634506310000|2021-10-17 21:31:50|203602.7|203305.7|203602.7|203305.7|203602.7|203305.7|203602.7|203305.7|1
1634506320000|2021-10-17 21:32:00|203604.3|203307.3|203584.1|203287.1|203604.3|203307.3|203584.1|203287.1|2
1634506330000|2021-10-17 21:32:10|203581.9|203284.9|203581.9|203284.9|203581.9|203284.9|203581.9|203284.9|1
1634506340000|2021-10-17 21:32:20|203623.5|203326.5|203583.1|203286.1|203623.5|203326.5|203583.1|203286.1|2
1634506350000|2021-10-17 21:32:30|203606.9|203309.9|203592.3|203295.3|203606.9|203309.9|203592.3|203295.3|2
1634506360000|2021-10-17 21:32:40|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634506370000|2021-10-17 21:32:50|203576.7|203279.7|203592|203295|203592|203295|203575|203278|4
1634506380000|2021-10-17 21:33:00|203595|203298|203595|203298|203595|203298|203595|203298|1
1634506390000|2021-10-17 21:33:10|203610.4|203313.4|203587.9|203290.9|203610.4|203313.4|203584.1|203287.1|3
1634506400000|2021-10-17 21:33:20|203598.6|203301.6|203600.9|203303.9|203604.3|203307.3|203598.6|203301.6|3
1634506410000|2021-10-17 21:33:30|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634506420000|2021-10-17 21:33:40|203576.7|203279.7|203598.6|203301.6|203598.6|203301.6|203576.7|203279.7|2
1634506430000|2021-10-17 21:33:50|203606.3|203309.3|203605.6|203308.6|203623.5|203326.5|203596.7|203299.7|5
1634506440000|2021-10-17 21:34:00|203609.3|203312.3|203579.5|203282.5|203609.3|203312.3|203579.5|203282.5|2
1634506450000|2021-10-17 21:34:10|203581.9|203284.9|203581.9|203284.9|203581.9|203284.9|203581.9|203284.9|1
1634506460000|2021-10-17 21:34:20|203598.6|203301.6|203592.3|203295.3|203598.6|203301.6|203592.3|203295.3|2
1634506470000|2021-10-17 21:34:30|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634506490000|2021-10-17 21:34:50|203623.5|203326.5|203599.3|203302.3|203623.5|203326.5|203594.1|203297.1|4
1634506500000|2021-10-17 21:35:00|203610.4|203313.4|203604.6|203307.6|203610.4|203313.4|203604.6|203307.6|2
1634506510000|2021-10-17 21:35:10|203610.5|203313.5|203612.9|203315.9|203612.9|203315.9|203610.5|203313.5|2
1634506520000|2021-10-17 21:35:20|203623.5|203326.5|203576.7|203279.7|203623.5|203326.5|203576.7|203279.7|2
1634506530000|2021-10-17 21:35:30|203606.9|203309.9|203606.9|203309.9|203606.9|203309.9|203602.7|203305.7|3
1634506540000|2021-10-17 21:35:40|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634506550000|2021-10-17 21:35:50|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634506570000|2021-10-17 21:36:10|203623.5|203326.5|203561.1|203264.1|203623.5|203326.5|203561.1|203264.1|3
1634506580000|2021-10-17 21:36:20|203598.6|203301.6|203623.5|203326.5|203623.5|203326.5|203598.6|203301.6|2
1634506590000|2021-10-17 21:36:30|203584.1|203287.1|203603.1|203306.1|203603.1|203306.1|203584.1|203287.1|3
1634506600000|2021-10-17 21:36:40|203593.8|203296.8|203593.8|203296.8|203593.8|203296.8|203593.8|203296.8|1
1634506610000|2021-10-17 21:36:50|203604.9|203307.9|203597.3|203300.3|203604.9|203307.9|203574.7|203277.7|5
1634506620000|2021-10-17 21:37:00|203602.3|203305.3|203595.7|203298.7|203602.3|203305.3|203585.6|203288.6|3
1634506630000|2021-10-17 21:37:10|203592.3|203295.3|203592.3|203295.3|203592.3|203295.3|203592.3|203295.3|1
1634506640000|2021-10-17 21:37:20|203581.9|203284.9|203581.9|203284.9|203581.9|203284.9|203581.9|203284.9|1
1634506650000|2021-10-17 21:37:30|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634506670000|2021-10-17 21:37:50|203623.5|203326.5|203599.3|203302.3|203623.5|203326.5|203594.1|203297.1|3
1634506680000|2021-10-17 21:38:00|203606.5|203309.5|203581.9|203284.9|203606.5|203309.5|203579.8|203282.8|3
1634506690000|2021-10-17 21:38:10|203602.7|203305.7|203602.7|203305.7|203602.7|203305.7|203602.7|203305.7|1
1634506700000|2021-10-17 21:38:20|203598.6|203301.6|203576.7|203279.7|203598.6|203301.6|203576.7|203279.7|3
1634506710000|2021-10-17 21:38:30|203601.5|203304.5|203623.5|203326.5|203623.5|203326.5|203601.5|203304.5|2
1634506720000|2021-10-17 21:38:40|203573.6|203276.6|203573.6|203276.6|203573.6|203276.6|203573.6|203276.6|1
1634506730000|2021-10-17 21:38:50|203581.9|203284.9|203603.1|203306.1|203623.5|203326.5|203581.9|203284.9|5
1634506740000|2021-10-17 21:39:00|203609.7|203312.7|203609.4|203312.4|203609.7|203312.7|203609.4|203312.4|2
1634506750000|2021-10-17 21:39:10|203612.2|203315.2|203576.7|203279.7|203612.2|203315.2|203576.7|203279.7|2
1634506770000|2021-10-17 21:39:30|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634506790000|2021-10-17 21:39:50|203623.5|203326.5|203595.4|203298.4|203623.5|203326.5|203570|203273|5
1634506800000|2021-10-17 21:40:00|203585.4|203288.4|203585.4|203288.4|203585.4|203288.4|203585.4|203288.4|1
1634506810000|2021-10-17 21:40:10|203599.3|203302.3|203599.3|203302.3|203599.3|203302.3|203599.3|203302.3|1
1634506820000|2021-10-17 21:40:20|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634506840000|2021-10-17 21:40:40|203598.6|203301.6|203598.6|203301.6|203598.6|203301.6|203598.6|203301.6|1
1634506850000|2021-10-17 21:40:50|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634506870000|2021-10-17 21:41:10|203576.7|203279.7|203576.7|203279.7|203576.7|203279.7|203576.7|203279.7|1
1634506880000|2021-10-17 21:41:20|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634506900000|2021-10-17 21:41:40|203592.3|203295.3|203592.3|203295.3|203592.3|203295.3|203592.3|203295.3|1
1634506910000|2021-10-17 21:41:50|203623.5|203326.5|203593|203296|203623.5|203326.5|203573.6|203276.6|5
1634506920000|2021-10-17 21:42:00|203598.9|203301.9|203593.6|203296.6|203598.9|203301.9|203593.6|203296.6|2
1634506930000|2021-10-17 21:42:10|203570|203273|203570|203273|203570|203273|203570|203273|1
1634506940000|2021-10-17 21:42:20|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|203561.1|203264.1|1
1634506950000|2021-10-17 21:42:30|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|1
1634506970000|2021-10-17 21:42:50|203583|203286|203599.3|203302.3|203600.4|203303.4|203583|203286|8
1634506980000|2021-10-17 21:43:00|203590.5|203293.5|203623.5|203326.5|203623.5|203326.5|203583.6|203286.6|5
1634507000000|2021-10-17 21:43:20|203587.9|203290.9|203587.9|203290.9|203587.9|203290.9|203587.9|203290.9|1
1634507010000|2021-10-17 21:43:30|203595.8|203298.8|203610.4|203313.4|203610.4|203313.4|203595.8|203298.8|2
1634507020000|2021-10-17 21:43:40|203576.7|203279.7|203589.8|203292.8|203590.7|203293.7|203570.8|203273.8|6
1634507030000|2021-10-17 21:43:50|203594.2|203297.2|203596.2|203299.2|203597.4|203300.4|203591.1|203294.1|4
1634507040000|2021-10-17 21:44:00|203598.6|203301.6|203593|203296|203598.8|203301.8|203578|203281|7
1634507050000|2021-10-17 21:44:10|203582.1|203285.1|203596.7|203299.7|203596.7|203299.7|203582.1|203285.1|5
1634507060000|2021-10-17 21:44:20|203572.1|203275.1|203594.3|203297.3|203594.3|203297.3|203572.1|203275.1|4
1634507070000|2021-10-17 21:44:30|203593|203296|203596.2|203299.2|203596.2|203299.2|203593|203296|2
1634507080000|2021-10-17 21:44:40|203591.4|203294.4|203585.8|203288.8|203613.7|203316.7|203577.6|203280.6|4
1634507090000|2021-10-17 21:44:50|203590.7|203293.7|203603.4|203306.4|203619.5|203322.5|203590.7|203293.7|5
1634507100000|2021-10-17 21:45:00|203607.8|203310.8|203606.2|203309.2|203611.9|203314.9|203601.5|203304.5|8
1634507110000|2021-10-17 21:45:10|203609|203312|203597.3|203300.3|203609.3|203312.3|203586.6|203289.6|4
1634507120000|2021-10-17 21:45:20|203604.7|203307.7|203601.1|203304.1|203604.7|203307.7|203601.1|203304.1|4
1634507130000|2021-10-17 21:45:30|203606|203309|203617.1|203320.1|203617.6|203320.6|203606|203309|3
1634507140000|2021-10-17 21:45:40|203619.9|203322.9|203592.2|203295.2|203619.9|203322.9|203587.5|203290.5|3
1634507150000|2021-10-17 21:45:50|203597.3|203300.3|203615.4|203318.4|203618.1|203321.1|203597.3|203300.3|4
1634507160000|2021-10-17 21:46:00|203619.2|203322.2|203615.4|203318.4|203619.2|203322.2|203615.4|203318.4|4
1634507170000|2021-10-17 21:46:10|203568.5|203271.5|203606.1|203309.1|203609.1|203312.1|203568.5|203271.5|6
1634507180000|2021-10-17 21:46:20|203604.3|203307.3|203603.1|203306.1|203604.3|203307.3|203603.1|203306.1|2
1634507190000|2021-10-17 21:46:30|203568.7|203271.7|203592.8|203295.8|203592.8|203295.8|203568.7|203271.7|4
1634507200000|2021-10-17 21:46:40|203613.9|203316.9|203613.9|203316.9|203613.9|203316.9|203613.9|203316.9|1
1634507210000|2021-10-17 21:46:50|203571.7|203274.7|203596.4|203299.4|203607.7|203310.7|203571.7|203274.7|7
1634507220000|2021-10-17 21:47:00|203605|203308|203606.5|203309.5|203606.5|203309.5|203605|203308|2
1634507230000|2021-10-17 21:47:10|203611.5|203314.5|203598.5|203301.5|203611.5|203314.5|203582.8|203285.8|4
1634507240000|2021-10-17 21:47:20|203615|203318|203615|203318|203615|203318|203615|203318|1
1634507250000|2021-10-17 21:47:30|203574.6|203277.6|203603|203306|203603|203306|203574.6|203277.6|4
1634507260000|2021-10-17 21:47:40|203602.4|203305.4|203617.1|203320.1|203618.1|203321.1|203602.4|203305.4|3
1634507270000|2021-10-17 21:47:50|203618.1|203321.1|203605.9|203308.9|203618.1|203321.1|203597.3|203300.3|5
1634507280000|2021-10-17 21:48:00|203609.6|203312.6|203608.6|203311.6|203609.6|203312.6|203586.8|203289.8|5
1634507290000|2021-10-17 21:48:10|203602.7|203305.7|203614.7|203317.7|203614.7|203317.7|203602.6|203305.6|6
1634507300000|2021-10-17 21:48:20|203614.6|203317.6|203609.3|203312.3|203614.6|203317.6|203600.6|203303.6|8
1634507310000|2021-10-17 21:48:30|203609.4|203312.4|203606|203309|203609.5|203312.5|203606|203309|5
1634507320000|2021-10-17 21:48:40|203615.1|203318.1|203595.9|203298.9|203615.1|203318.1|203592.8|203295.8|4
1634507330000|2021-10-17 21:48:50|203609.9|203312.9|203615.4|203318.4|203621|203324|203609.9|203312.9|6
1634507340000|2021-10-17 21:49:00|203619.1|203322.1|203617.1|203320.1|203619.3|203322.3|203617.1|203320.1|5
1634507350000|2021-10-17 21:49:10|203568.1|203271.1|203600.8|203303.8|203600.8|203303.8|203568.1|203271.1|4
1634507360000|2021-10-17 21:49:20|203598.2|203301.2|203605.1|203308.1|203609.1|203312.1|203598.2|203301.2|5
1634507370000|2021-10-17 21:49:30|203619.3|203322.3|203621.4|203324.4|203621.4|203324.4|203587.6|203290.6|8
1634507380000|2021-10-17 21:49:40|203616.9|203319.9|203618.3|203321.3|203618.3|203321.3|203616.9|203319.9|2
1634507390000|2021-10-17 21:49:50|203620.5|203323.5|203600.3|203303.3|203620.5|203323.5|203597|203300|15
1634507400000|2021-10-17 21:50:00|203599.6|203302.6|203598.3|203301.3|203604.4|203307.4|203595|203298|17
1634507410000|2021-10-17 21:50:10|203597.2|203300.2|203606.2|203309.2|203607.1|203310.1|203587.7|203290.7|15
1634507420000|2021-10-17 21:50:20|203600.3|203303.3|203602.4|203305.4|203606.8|203309.8|203600.1|203303.1|15
1634507430000|2021-10-17 21:50:30|203601.5|203304.5|203597.9|203300.9|203601.5|203304.5|203586.1|203289.1|15
1634507440000|2021-10-17 21:50:40|203593.5|203296.5|203602|203305|203602|203305|203592.1|203295.1|14
1634507450000|2021-10-17 21:50:50|203597.8|203300.8|203591.8|203294.8|203597.8|203300.8|203583.3|203286.3|15
1634507460000|2021-10-17 21:51:00|203597.2|203300.2|203598.6|203301.6|203601.9|203304.9|203592.4|203295.4|14
1634507470000|2021-10-17 21:51:10|203595.4|203298.4|203576.3|203279.3|203598.7|203301.7|203576.3|203279.3|17
1634507480000|2021-10-17 21:51:20|203582.5|203285.5|203583.9|203286.9|203605.1|203308.1|203577.5|203280.5|15
1634507490000|2021-10-17 21:51:30|203585.2|203288.2|203578.6|203281.6|203601.3|203304.3|203578.6|203281.6|15
1634507500000|2021-10-17 21:51:40|203575.7|203278.7|203594.5|203297.5|203599.8|203302.8|203575.7|203278.7|17
1634507510000|2021-10-17 21:51:50|203592.5|203295.5|203596.6|203299.6|203603.6|203306.6|203592.5|203295.5|15
1634507520000|2021-10-17 21:52:00|203597.5|203300.5|203583.5|203286.5|203624.2|203327.2|203583.5|203286.5|15
1634507530000|2021-10-17 21:52:10|203583.2|203286.2|203583.9|203286.9|203591.8|203294.8|203583.2|203286.2|15
1634507540000|2021-10-17 21:52:20|203585.5|203288.5|203585.7|203288.7|203586.6|203289.6|203583.7|203286.7|12
1634507550000|2021-10-17 21:52:30|203586.6|203289.6|203575.2|203278.2|203586.6|203289.6|203575.2|203278.2|13
1634507560000|2021-10-17 21:52:40|203576.1|203279.1|203579|203282|203591.6|203294.6|203576.1|203279.1|14
1634507570000|2021-10-17 21:52:50|203580.7|203283.7|203615.2|203318.2|203615.5|203318.5|203575.6|203278.6|15
1634507580000|2021-10-17 21:53:00|203614.8|203317.8|203615.2|203318.2|203615.9|203318.9|203612.9|203315.9|12
1634507590000|2021-10-17 21:53:10|203614.1|203317.1|203615.5|203318.5|203625.2|203328.2|203602.4|203305.4|14
1634507600000|2021-10-17 21:53:20|203614.4|203317.4|203622.4|203325.4|203628.7|203331.7|203612.5|203315.5|14
1634507610000|2021-10-17 21:53:30|203621.2|203324.2|203628.6|203331.6|203628.6|203331.6|203604.4|203307.4|16
1634507620000|2021-10-17 21:53:40|203627.1|203330.1|203625.2|203328.2|203628.6|203331.6|203621.2|203324.2|12
1634507630000|2021-10-17 21:53:50|203623.8|203326.8|203613.2|203316.2|203623.8|203326.8|203604.1|203307.1|14
1634507640000|2021-10-17 21:54:00|203612.2|203315.2|203622.3|203325.3|203625.4|203328.4|203612.2|203315.2|12
1634507650000|2021-10-17 21:54:10|203623.9|203326.9|203625.8|203328.8|203629.8|203332.8|203604.6|203307.6|15
1634507660000|2021-10-17 21:54:20|203624.6|203327.6|203604.1|203307.1|203627.2|203330.2|203589.4|203292.4|15
1634507670000|2021-10-17 21:54:30|203609.8|203312.8|203619.2|203322.2|203625|203328|203609.8|203312.8|8
1634507680000|2021-10-17 21:54:40|203620.9|203323.9|203597.6|203300.6|203620.9|203323.9|203597.6|203300.6|9
1634507690000|2021-10-17 21:54:50|203597.1|203300.1|203616.4|203319.4|203617.2|203320.2|203597.1|203300.1|7
1634507700000|2021-10-17 21:55:00|203608.2|203311.2|203608.7|203311.7|203613.4|203316.4|203591.8|203294.8|9
1634507710000|2021-10-17 21:55:10|203610.5|203313.5|203599.8|203302.8|203615.9|203318.9|203596.9|203299.9|7
1634507720000|2021-10-17 21:55:20|203589.7|203292.7|203604.6|203307.6|203604.6|203307.6|203589.7|203292.7|10
1634507730000|2021-10-17 21:55:30|203598.5|203301.5|203602.1|203305.1|203602.1|203305.1|203596.7|203299.7|4
1634507740000|2021-10-17 21:55:40|203612.4|203315.4|203612.4|203315.4|203612.4|203315.4|203612.4|203315.4|1
1634507750000|2021-10-17 21:55:50|203586|203289|203609|203312|203609|203312|203584.7|203287.7|6
1634507760000|2021-10-17 21:56:00|203616.8|203319.8|203619.2|203322.2|203627.9|203330.9|203616.8|203319.8|7
1634507770000|2021-10-17 21:56:10|203620.2|203323.2|203604.4|203307.4|203620.2|203323.2|203604.4|203307.4|6
1634507780000|2021-10-17 21:56:20|203591.2|203294.2|203600.5|203303.5|203600.5|203303.5|203591.2|203294.2|4
1634507790000|2021-10-17 21:56:30|203604|203307|203602.3|203305.3|203604|203307|203597.5|203300.5|6
1634507800000|2021-10-17 21:56:40|203612.3|203315.3|203610.7|203313.7|203612.3|203315.3|203608.6|203311.6|3
1634507810000|2021-10-17 21:56:50|203583|203286|203609|203312|203619.5|203322.5|203583|203286|5
1634507820000|2021-10-17 21:57:00|203614.8|203317.8|203609|203312|203614.8|203317.8|203609|203312|2
1634507830000|2021-10-17 21:57:10|203616.8|203319.8|203614.6|203317.6|203618.1|203321.1|203614.6|203317.6|6
1634507840000|2021-10-17 21:57:20|203578.3|203281.3|203595.9|203298.9|203604.7|203307.7|203578.3|203281.3|5
1634507850000|2021-10-17 21:57:30|203593.4|203296.4|203600|203303|203603.2|203306.2|203593.4|203296.4|7
1634507860000|2021-10-17 21:57:40|203600.6|203303.6|203601|203304|203601|203304|203600.6|203303.6|2
1634507870000|2021-10-17 21:57:50|203601.8|203304.8|203607.2|203310.2|203612.7|203315.7|203601.8|203304.8|3
1634507880000|2021-10-17 21:58:00|203611.7|203314.7|203589.6|203292.6|203611.7|203314.7|203589.6|203292.6|5
1634507890000|2021-10-17 21:58:10|203593.2|203296.2|203602.9|203305.9|203607.7|203310.7|203593.2|203296.2|5
1634507900000|2021-10-17 21:58:20|203603.2|203306.2|203596.4|203299.4|203609.4|203312.4|203596.4|203299.4|5
1634507910000|2021-10-17 21:58:30|203591.4|203294.4|203607.8|203310.8|203607.8|203310.8|203591.4|203294.4|4
1634507920000|2021-10-17 21:58:40|203614.1|203317.1|203579.8|203282.8|203614.1|203317.1|203579.8|203282.8|2
1634507930000|2021-10-17 21:58:50|203580.7|203283.7|203614.1|203317.1|203617.9|203320.9|203580.7|203283.7|3
1634507940000|2021-10-17 21:59:00|203609.4|203312.4|203619.1|203322.1|203619.1|203322.1|203609.4|203312.4|4
1634507950000|2021-10-17 21:59:10|203617.3|203320.3|203574.9|203277.9|203617.3|203320.3|203574.9|203277.9|5
1634507960000|2021-10-17 21:59:20|203584.6|203287.6|203606.1|203309.1|203606.1|203309.1|203584.6|203287.6|3
1634507970000|2021-10-17 21:59:30|203601|203304|203583.2|203286.2|203615.1|203318.1|203583.2|203286.2|6
1634507980000|2021-10-17 21:59:40|203593.7|203296.7|203589.5|203292.5|203593.7|203296.7|203580.8|203283.8|3
1634507990000|2021-10-17 21:59:50|203602.5|203305.5|203602.5|203305.5|203602.5|203305.5|203602.5|203305.5|1
1634508000000|2021-10-17 22:00:00|203580.8|203283.8|203611.4|203314.4|203629.6|203332.6|203580.8|203283.8|27
1634508010000|2021-10-17 22:00:10|203599.6|203302.6|203593|203296|203602.6|203305.6|203574|203277|30
1634508020000|2021-10-17 22:00:20|203590|203293|203579.6|203282.6|203601.4|203304.4|203571.8|203274.8|29
1634508030000|2021-10-17 22:00:30|203579.7|203282.7|203588|203291|203592.2|203295.2|203579.1|203282.1|24
1634508040000|2021-10-17 22:00:40|203595.6|203298.6|203556.3|203259.3|203596|203299|203556.3|203259.3|23
1634508050000|2021-10-17 22:00:50|203556.1|203259.1|203546.7|203249.7|203578.3|203281.3|203536.1|203239.1|22
1634508060000|2021-10-17 22:01:00|203531.6|203234.6|203535.6|203238.6|203541.4|203244.4|203530.7|203233.7|20
1634508070000|2021-10-17 22:01:10|203535.7|203238.7|203534.5|203237.5|203538.2|203241.2|203522|203225|23
1634508080000|2021-10-17 22:01:20|203534.4|203237.4|203465.5|203315.5|203534.4|203321.5|203464.8|203237.1|10
1634508090000|2021-10-17 22:01:30|203465.7|203315.7|203456|203306|203467.5|203317.5|203452.8|203302.8|11
1634508100000|2021-10-17 22:01:40|203459.6|203309.6|203467.8|203317.8|203467.8|203317.8|203455.7|203305.7|10
1634508110000|2021-10-17 22:01:50|203473.7|203323.7|203465.7|203315.7|203478.5|203328.5|203455.5|203305.5|11
1634508120000|2021-10-17 22:02:00|203466.4|203316.4|203464|203314|203474.7|203324.7|203462.6|203312.6|15
1634508130000|2021-10-17 22:02:10|203463.5|203313.5|203462.1|203312.1|203473|203323|203459.2|203309.2|12
1634508140000|2021-10-17 22:02:20|203461.7|203311.7|203465.6|203315.6|203472.5|203322.5|203459.6|203309.6|12
1634508150000|2021-10-17 22:02:30|203464.9|203314.9|203468.2|203318.2|203476|203326|203464.8|203314.8|8
1634508160000|2021-10-17 22:02:40|203451.9|203301.9|203450.6|203300.6|203509.9|203310.5|203439.5|203220.1|10
1634508170000|2021-10-17 22:02:50|203514|203217|203446.9|203296.9|203514.6|203300.5|203439.7|203217|12
1634508180000|2021-10-17 22:03:00|203447|203297|203496.6|203241.4|203496.6|203298.7|203445.8|203228.6|6
1634508190000|2021-10-17 22:03:10|203500.8|203233.5|203453.5|203303.5|203500.8|203319|203443.9|203233.5|6
1634508200000|2021-10-17 22:03:20|203450.8|203300.8|203455.1|203305.1|203468.2|203318.2|203447.2|203297.2|7
1634508210000|2021-10-17 22:03:30|203454.9|203304.9|203305.7|203155.7|203494.7|203307.1|203305.7|203155.7|11
1634508220000|2021-10-17 22:03:40|203310.1|203160.1|203288.2|203138.2|203330.4|203180.4|203280.4|203130.4|29
1634508230000|2021-10-17 22:03:50|203289|203139|203276.6|203126.6|203290.5|203140.5|203274.3|203124.3|19
1634508240000|2021-10-17 22:04:00|203282.4|203132.4|203274.7|203124.7|203290|203140|203274.7|203124.7|12
1634508250000|2021-10-17 22:04:10|203270.5|203120.5|203274|203124|203340.6|203139.6|203251|203077.5|22
1634508260000|2021-10-17 22:04:20|203293.3|203143.3|203282.7|203132.7|203293.3|203143.3|203276.3|203126.3|11
1634508270000|2021-10-17 22:04:30|203282.3|203132.3|203274.7|203124.7|203282.3|203132.3|203273.1|203123.1|13
1634508280000|2021-10-17 22:04:40|203274|203124|203272.8|203122.8|203275.5|203125.5|203268.1|203118.1|14
1634508290000|2021-10-17 22:04:50|203272.7|203122.7|203272.9|203122.9|203273|203123|203268.2|203118.2|9
1634508300000|2021-10-17 22:05:00|203274.4|203124.4|203279.6|203129.6|203283.8|203133.8|203274.4|203124.4|9
1634508310000|2021-10-17 22:05:10|203276.2|203126.2|203274.4|203124.4|203281.3|203131.3|203274.4|203124.4|11
1634508320000|2021-10-17 22:05:20|203274.7|203124.7|203279.2|203129.2|203279.5|203129.5|203271.5|203121.5|12
1634508330000|2021-10-17 22:05:30|203279.6|203129.6|203287.2|203137.2|203351.4|203145.9|203270.1|203030.9|22
1634508340000|2021-10-17 22:05:40|203291.5|203141.5|203307.9|203157.9|203373.6|203157.9|203291.5|203095.8|14
1634508350000|2021-10-17 22:05:50|203311.7|203161.7|203293.9|203143.9|203313.7|203163.7|203292.7|203142.7|19
1634508360000|2021-10-17 22:06:00|203289.2|203139.2|203282.1|203132.1|203297.3|203147.3|203233.1|203083.1|19
1634508370000|2021-10-17 22:06:10|203287|203137|203278.4|203128.4|203333.6|203149.5|203273.6|203074.2|25
1634508380000|2021-10-17 22:06:20|203279.2|203129.2|203271.2|203121.2|203283.5|203133.5|203269.7|203119.7|25
1634508390000|2021-10-17 22:06:30|203271.5|203121.5|203273.6|203123.6|203275|203125|203271.1|203121.1|15
1634508400000|2021-10-17 22:06:40|203275.1|203125.1|203271.3|203121.3|203275.1|203125.1|203268.6|203118.6|14
1634508410000|2021-10-17 22:06:50|203272.8|203122.8|203275.9|203125.9|203276.2|203126.2|203270.8|203120.8|16
1634508420000|2021-10-17 22:07:00|203275.8|203125.8|203274.7|203124.7|203276.1|203126.1|203270.2|203120.2|17
1634508430000|2021-10-17 22:07:10|203274.9|203124.9|203272|203122|203283.8|203133.8|203269|203119|18
1634508440000|2021-10-17 22:07:20|203272.1|203122.1|203278.1|203128.1|203279.9|203129.9|203268.3|203118.3|20
1634508450000|2021-10-17 22:07:30|203277.8|203127.8|203279.4|203129.4|203286.6|203136.6|203276.3|203126.3|18
1634508460000|2021-10-17 22:07:40|203290.2|203140.2|203290.2|203140.2|203290.4|203140.4|203285|203135|22
1634508470000|2021-10-17 22:07:50|203290.5|203140.5|203286.9|203136.9|203290.5|203140.5|203283.6|203133.6|23
1634508480000|2021-10-17 22:08:00|203287.1|203137.1|203303.6|203153.6|203309.5|203159.5|203283.4|203133.4|22
1634508490000|2021-10-17 22:08:10|203305.7|203155.7|203303.6|203153.6|203305.7|203155.7|203299.2|203149.2|11
1634508500000|2021-10-17 22:08:20|203302.7|203152.7|203300.4|203150.4|203303|203153|203296.6|203146.6|13
1634508510000|2021-10-17 22:08:30|203300|203150|203300|203150|203301.6|203151.6|203296.9|203146.9|13
1634508520000|2021-10-17 22:08:40|203303.3|203153.3|203306.8|203156.8|203308.7|203158.7|203301.6|203151.6|19
1634508530000|2021-10-17 22:08:50|203308.2|203158.2|203312|203162|203314.8|203164.8|203307.7|203157.7|13
1634508540000|2021-10-17 22:09:00|203311.6|203161.6|203309.4|203159.4|203311.6|203161.6|203306.6|203156.6|15
1634508550000|2021-10-17 22:09:10|203309.1|203159.1|203308.3|203158.3|203310.3|203160.3|203307.4|203157.4|12
1634508560000|2021-10-17 22:09:20|203308.4|203158.4|203298.7|203148.7|203308.7|203158.7|203298.7|203148.7|22
1634508570000|2021-10-17 22:09:30|203299|203149|203298.9|203148.9|203303.2|203153.2|203293.1|203143.1|10
1634508580000|2021-10-17 22:09:40|203299.5|203149.5|203289|203139|203303.3|203153.3|203289|203139|16
1634508590000|2021-10-17 22:09:50|203291.4|203141.4|203309.9|203159.9|203310.6|203160.6|203291.4|203141.4|11
1634508600000|2021-10-17 22:10:00|203310.1|203160.1|203305.8|203155.8|203310.1|203160.1|203304.3|203154.3|16
1634508610000|2021-10-17 22:10:10|203303.5|203153.5|203315.9|203165.9|203324.7|203174.7|203303.5|203153.5|11
1634508620000|2021-10-17 22:10:20|203319.8|203169.8|203333.1|203183.1|203401.9|203193.7|203308.4|203100.6|17
1634508630000|2021-10-17 22:10:30|203329.5|203179.5|203346.5|203196.5|203347.9|203197.9|203329.5|203179.5|15
1634508640000|2021-10-17 22:10:40|203346.4|203196.4|203338.3|203188.3|203358.6|203208.6|203338.3|203188.3|9
1634508650000|2021-10-17 22:10:50|203341|203191|203342.6|203192.6|203347.7|203197.7|203338.9|203188.9|14
1634508660000|2021-10-17 22:11:00|203340.9|203190.9|203344.3|203194.3|203345|203195|203335.5|203185.5|14
1634508670000|2021-10-17 22:11:10|203342.4|203192.4|203344.8|203194.8|203345.3|203195.3|203342.4|203192.4|15
1634508680000|2021-10-17 22:11:20|203343.8|203193.8|203347.8|203197.8|203347.8|203197.8|203340.8|203190.8|8
1634508690000|2021-10-17 22:11:30|203343.3|203193.3|203345.6|203195.6|203345.6|203195.6|203333.7|203183.7|11
1634508700000|2021-10-17 22:11:40|203352.9|203202.9|203344.5|203194.5|203352.9|203202.9|203343.4|203193.4|8
1634508710000|2021-10-17 22:11:50|203337.8|203187.8|203335.8|203185.8|203344.6|203194.6|203320.5|203170.5|12
1634508720000|2021-10-17 22:12:00|203309.3|203159.3|203351.3|203201.3|203388.3|203219.1|203309.3|203130.1|17
1634508730000|2021-10-17 22:12:10|203349.3|203199.3|203355.7|203205.7|203360.8|203210.8|203349.3|203199.3|22
1634508740000|2021-10-17 22:12:20|203362|203212|203356|203206|203364.1|203214.1|203345.3|203195.3|20
1634508750000|2021-10-17 22:12:30|203358|203208|203368.7|203218.7|203368.7|203218.7|203354.1|203204.1|17
1634508760000|2021-10-17 22:12:40|203366.3|203216.3|203368.2|203218.2|203368.2|203218.2|203364.4|203214.4|10
1634508770000|2021-10-17 22:12:50|203370|203220|203362.8|203212.8|203370|203220|203353.1|203203.1|7
1634508780000|2021-10-17 22:13:00|203367.4|203217.4|203369.2|203219.2|203369.2|203219.2|203366.2|203216.2|8
1634508790000|2021-10-17 22:13:10|203367.8|203217.8|203386|203236|203390.6|203240.6|203360.4|203210.4|18
1634508800000|2021-10-17 22:13:20|203384.1|203234.1|203386.9|203236.9|203386.9|203236.9|203380.1|203230.1|18
1634508810000|2021-10-17 22:13:30|203381|203231|203392.5|203242.5|203398.2|203248.2|203380.9|203230.9|16
1634508820000|2021-10-17 22:13:40|203392.6|203242.6|203394.2|203244.2|203394.7|203244.7|203391|203241|10
1634508830000|2021-10-17 22:13:50|203394.7|203244.7|203384.3|203234.3|203394.7|203244.7|203380.4|203230.4|13
1634508840000|2021-10-17 22:14:00|203386|203236|203401.4|203251.4|203401.7|203251.7|203385|203235|19
1634508850000|2021-10-17 22:14:10|203399.4|203249.4|203393.2|203243.2|203399.4|203249.4|203390.3|203240.3|14
1634508860000|2021-10-17 22:14:20|203393|203243|203393.8|203243.8|203394.1|203244.1|203393|203243|12
1634508870000|2021-10-17 22:14:30|203394.3|203244.3|203390.5|203240.5|203394.4|203244.4|203388.9|203238.9|16
1634508880000|2021-10-17 22:14:40|203390.3|203240.3|203393|203243|203394.6|203244.6|203386.9|203236.9|16
1634508890000|2021-10-17 22:14:50|203393.4|203243.4|203383.3|203233.3|203396.2|203246.2|203378|203228|12
1634508900000|2021-10-17 22:15:00|203382.3|203232.3|203386.4|203236.4|203391.5|203241.5|203382.3|203232.3|27
1634508910000|2021-10-17 22:15:10|203387|203237|203383.7|203233.7|203389.8|203239.8|203380.8|203230.8|25
1634508920000|2021-10-17 22:15:20|203383.3|203233.3|203386.4|203236.4|203387.1|203237.1|203382.6|203232.6|15
1634508930000|2021-10-17 22:15:30|203385|203235|203390.8|203240.8|203396.3|203246.3|203375.2|203225.2|29
1634508940000|2021-10-17 22:15:40|203390.3|203240.3|203385.9|203235.9|203390.3|203240.3|203382.6|203232.6|16
1634508950000|2021-10-17 22:15:50|203386.6|203236.6|203391.8|203241.8|203392.3|203242.3|203379.3|203229.3|13
1634508960000|2021-10-17 22:16:00|203390.3|203240.3|203387.4|203237.4|203390.7|203240.7|203375.7|203225.7|12
1634508970000|2021-10-17 22:16:10|203391.2|203241.2|203390.8|203240.8|203393.8|203243.8|203390.7|203240.7|17
1634508980000|2021-10-17 22:16:20|203390.7|203240.7|203393.2|203243.2|203393.2|203243.2|203390.7|203240.7|12
1634508990000|2021-10-17 22:16:30|203391.6|203241.6|203387.3|203237.3|203392.8|203242.8|203380.4|203230.4|13
1634509000000|2021-10-17 22:16:40|203386.6|203236.6|203385.3|203235.3|203394.6|203244.6|203381.4|203231.4|19
1634509010000|2021-10-17 22:16:50|203386.2|203236.2|203387.1|203237.1|203433.1|203238.4|203376.1|203168.7|11
1634509020000|2021-10-17 22:17:00|203386.6|203236.6|203386.6|203236.6|203395.4|203245.4|203377.5|203227.5|21
1634509030000|2021-10-17 22:17:10|203389.3|203239.3|203391.8|203241.8|203395.9|203245.9|203380.5|203230.5|18
1634509040000|2021-10-17 22:17:20|203392.1|203242.1|203391.5|203241.5|203400.2|203250.2|203390|203240|14
1634509050000|2021-10-17 22:17:30|203392.7|203242.7|203383.3|203233.3|203395|203245|203383.3|203233.3|17
1634509060000|2021-10-17 22:17:40|203384.2|203234.2|203383.5|203233.5|203389.1|203239.1|203381.2|203231.2|11
1634509070000|2021-10-17 22:17:50|203383.1|203233.1|203383.8|203233.8|203384.6|203234.6|203380.1|203230.1|7
1634509080000|2021-10-17 22:18:00|203384.5|203234.5|203389.5|203239.5|203392.5|203242.5|203377|203227|15
1634509090000|2021-10-17 22:18:10|203390.7|203240.7|203390.9|203240.9|203401.7|203251.7|203385.9|203235.9|25
1634509100000|2021-10-17 22:18:20|203393.1|203243.1|203397.8|203247.8|203402.8|203252.8|203393.1|203243.1|23
1634509110000|2021-10-17 22:18:30|203396.8|203246.8|203397.5|203247.5|203399.8|203249.8|203394.8|203244.8|13
1634509120000|2021-10-17 22:18:40|203396.4|203246.4|203398.6|203248.6|203400.3|203250.3|203396.4|203246.4|11
1634509130000|2021-10-17 22:18:50|203398.2|203248.2|203402.3|203252.3|203402.3|203252.3|203393.6|203243.6|14
1634509140000|2021-10-17 22:19:00|203400|203250|203400|203250|203403.3|203253.3|203394.8|203244.8|17
1634509150000|2021-10-17 22:19:10|203399.7|203249.7|203394.9|203244.9|203406.1|203256.1|203390.8|203240.8|12
1634509160000|2021-10-17 22:19:20|203394.1|203244.1|203392.7|203242.7|203399|203249|203392.7|203242.7|14
1634509170000|2021-10-17 22:19:30|203395.1|203245.1|203394.5|203244.5|203399.3|203249.3|203392.3|203242.3|16
1634509180000|2021-10-17 22:19:40|203393.9|203243.9|203391.9|203241.9|203397.4|203247.4|203391.8|203241.8|14
1634509190000|2021-10-17 22:19:50|203393.7|203243.7|203395.5|203245.5|203395.8|203245.8|203393.6|203243.6|7
1634509200000|2021-10-17 22:20:00|203395.6|203245.6|203383.6|203233.6|203395.9|203245.9|203383.6|203233.6|10
1634509210000|2021-10-17 22:20:10|203395.7|203245.7|203400|203250|203402.3|203252.3|203395.3|203245.3|12
1634509220000|2021-10-17 22:20:20|203400.9|203250.9|203395.5|203245.5|203401.4|203251.4|203387.2|203237.2|14
1634509230000|2021-10-17 22:20:30|203398.2|203248.2|203393.8|203243.8|203398.2|203248.2|203393.7|203243.7|8
1634509240000|2021-10-17 22:20:40|203393.7|203243.7|203379.9|203229.9|203393.7|203243.7|203372.3|203222.3|3
1634509250000|2021-10-17 22:20:50|203382.7|203232.7|203388.9|203238.9|203388.9|203238.9|203382.7|203232.7|3
1634509260000|2021-10-17 22:21:00|203380.6|203230.6|203403.3|203253.3|203404|203254|203380.6|203230.6|14
1634509270000|2021-10-17 22:21:10|203402.8|203252.8|203398|203248|203403.3|203253.3|203390.6|203240.6|11
1634509280000|2021-10-17 22:21:20|203398.4|203248.4|203398.7|203248.7|203399.9|203249.9|203398.3|203248.3|9
1634509290000|2021-10-17 22:21:30|203398.4|203248.4|203384.3|203234.3|203398.8|203248.8|203381.6|203231.6|11
1634509300000|2021-10-17 22:21:40|203386.4|203236.4|203392.6|203242.6|203393.6|203243.6|203386.4|203236.4|5
1634509310000|2021-10-17 22:21:50|203371.3|203221.3|203398.3|203248.3|203401.2|203251.2|203371.3|203221.3|7
1634509320000|2021-10-17 22:22:00|203414.8|203264.8|203394.3|203244.3|203414.8|203264.8|203394.1|203244.1|11
1634509330000|2021-10-17 22:22:10|203398.1|203248.1|203397.5|203247.5|203404.5|203254.5|203397.5|203247.5|11
1634509340000|2021-10-17 22:22:20|203400.2|203250.2|203394.8|203244.8|203400.2|203250.2|203394.7|203244.7|11
1634509350000|2021-10-17 22:22:30|203395|203245|203393.6|203243.6|203397.4|203247.4|203392|203242|7
1634509360000|2021-10-17 22:22:40|203391.1|203241.1|203389.6|203239.6|203394.1|203244.1|203388.8|203238.8|10
1634509370000|2021-10-17 22:22:50|203391.6|203241.6|203402.6|203252.6|203408.2|203258.2|203391.6|203241.6|10
1634509380000|2021-10-17 22:23:00|203403|203253|203408.5|203258.5|203408.5|203258.5|203402.8|203252.8|12
1634509390000|2021-10-17 22:23:10|203408.3|203258.3|203395.4|203245.4|203408.3|203258.3|203395.4|203245.4|11
1634509400000|2021-10-17 22:23:20|203396.1|203246.1|203393.3|203243.3|203397.1|203247.1|203392.6|203242.6|9
1634509410000|2021-10-17 22:23:30|203393.8|203243.8|203423.7|203273.7|203485.2|203285.1|203393.8|203212.2|17
1634509420000|2021-10-17 22:23:40|203424.7|203274.7|203427|203277|203428.8|203278.8|203424.7|203274.7|11
1634509430000|2021-10-17 22:23:50|203428.1|203278.1|203419.8|203269.8|203428.1|203278.1|203419.8|203269.8|9
1634509440000|2021-10-17 22:24:00|203420.8|203270.8|203430.6|203280.6|203451.3|203301.3|203414.4|203264.4|17
1634509450000|2021-10-17 22:24:10|203429.8|203279.8|203435.6|203285.6|203439.2|203289.2|203429.8|203279.8|15
1634509460000|2021-10-17 22:24:20|203434.9|203284.9|203444.4|203294.4|203449|203299|203434.1|203284.1|24
1634509470000|2021-10-17 22:24:30|203444.7|203294.7|203436.8|203286.8|203445.1|203295.1|203430.8|203280.8|13
1634509480000|2021-10-17 22:24:40|203440.8|203290.8|203432|203282|203468.3|203318.3|203426.6|203276.6|24
1634509490000|2021-10-17 22:24:50|203426.5|203276.5|203436.2|203286.2|203440.3|203290.3|203426.5|203276.5|19
1634509500000|2021-10-17 22:25:00|203441.5|203291.5|203441.1|203291.1|203441.5|203291.5|203415.7|203265.7|19
1634509510000|2021-10-17 22:25:10|203441.5|203291.5|203442.8|203292.8|203448.3|203298.3|203427.5|203277.5|21
1634509520000|2021-10-17 22:25:20|203442.3|203292.3|203455.6|203305.6|203477.5|203327.5|203434.4|203284.4|32
1634509530000|2021-10-17 22:25:30|203458.2|203308.2|203462.2|203312.2|203462.8|203312.8|203455.2|203305.2|12
1634509540000|2021-10-17 22:25:40|203462.3|203312.3|203462.4|203312.4|203462.4|203312.4|203462|203312|9
1634509550000|2021-10-17 22:25:50|203462.1|203312.1|203462.6|203312.6|203462.8|203312.8|203462|203312|12
1634509560000|2021-10-17 22:26:00|203462|203312|203462.8|203312.8|203462.8|203312.8|203461.6|203311.6|12
1634509570000|2021-10-17 22:26:10|203462.6|203312.6|203464.2|203314.2|203464.2|203314.2|203461.5|203311.5|7
1634509580000|2021-10-17 22:26:20|203472.1|203322.1|203467.9|203317.9|203472.1|203322.1|203466.7|203316.7|17
1634509590000|2021-10-17 22:26:30|203468.9|203318.9|203432.5|203282.5|203468.9|203318.9|203432.5|203282.5|14
1634509600000|2021-10-17 22:26:40|203433.3|203283.3|203437|203287|203437|203287|203433.3|203283.3|11
1634509610000|2021-10-17 22:26:50|203436.8|203286.8|203436.3|203286.3|203436.8|203286.8|203435.5|203285.5|12
1634509620000|2021-10-17 22:27:00|203434|203284|203436.4|203286.4|203436.8|203286.8|203434|203284|7
1634509630000|2021-10-17 22:27:10|203436.1|203286.1|203436.6|203286.6|203436.6|203286.6|203436|203286|15
1634509640000|2021-10-17 22:27:20|203436.5|203286.5|203452.8|203302.8|203453.2|203303.2|203436.1|203286.1|13
1634509650000|2021-10-17 22:27:30|203453.1|203303.1|203453.9|203303.9|203453.9|203303.9|203453|203303|7
1634509660000|2021-10-17 22:27:40|203453.7|203303.7|203453.9|203303.9|203453.9|203303.9|203453.4|203303.4|6
1634509670000|2021-10-17 22:27:50|203455.2|203305.2|203453.9|203303.9|203455.8|203305.8|203452.7|203302.7|6
1634509680000|2021-10-17 22:28:00|203453.1|203303.1|203454|203304|203454|203304|203452.7|203302.7|8
1634509690000|2021-10-17 22:28:10|203455.4|203305.4|203505.6|203355.6|203508.6|203358.6|203455.2|203305.2|18
1634509700000|2021-10-17 22:28:20|203506|203356|203507.6|203357.6|203512|203362|203506|203356|16
1634509710000|2021-10-17 22:28:30|203510.8|203360.8|203510.1|203360.1|203510.8|203360.8|203507.9|203357.9|12
1634509720000|2021-10-17 22:28:40|203509.9|203359.9|203510|203360|203510.4|203360.4|203509.3|203359.3|8
1634509730000|2021-10-17 22:28:50|203509.8|203359.8|203510.7|203360.7|203511|203361|203506.4|203356.4|10
1634509740000|2021-10-17 22:29:00|203509.9|203359.9|203506.7|203356.7|203511.4|203361.4|203505.8|203355.8|8
1634509750000|2021-10-17 22:29:10|203506.4|203356.4|203491.9|203341.9|203512.3|203362.3|203491.1|203341.1|21
1634509760000|2021-10-17 22:29:20|203491|203341|203494.6|203344.6|203494.6|203344.6|203491|203341|18
1634509770000|2021-10-17 22:29:30|203495.2|203345.2|203491.9|203341.9|203495.2|203345.2|203485.7|203335.7|20
1634509780000|2021-10-17 22:29:40|203495.5|203345.5|203494|203344|203495.5|203345.5|203489.6|203339.6|11
1634509790000|2021-10-17 22:29:50|203495.6|203345.6|203485.9|203335.9|203495.6|203345.6|203484.6|203334.6|22
1634509800000|2021-10-17 22:30:00|203483.6|203333.6|203491.3|203341.3|203494.7|203344.7|203483.6|203333.6|14
1634509810000|2021-10-17 22:30:10|203491.6|203341.6|203491|203341|203491.8|203341.8|203485.3|203335.3|23
1634509820000|2021-10-17 22:30:20|203486.1|203336.1|203490.6|203340.6|203492.2|203342.2|203482|203332|23
1634509830000|2021-10-17 22:30:30|203489.8|203339.8|203489.4|203339.4|203491.3|203341.3|203488.8|203338.8|14
1634509840000|2021-10-17 22:30:40|203491.5|203341.5|203476.7|203326.7|203491.5|203341.5|203472.6|203322.6|18
1634509850000|2021-10-17 22:30:50|203469|203319|203488.2|203338.2|203491|203341|203469|203319|23
1634509860000|2021-10-17 22:31:00|203489.6|203339.6|203484.1|203334.1|203489.6|203339.6|203479.3|203329.3|27
1634509870000|2021-10-17 22:31:10|203484.2|203334.2|203480.5|203330.5|203484.9|203334.9|203478.2|203328.2|16
1634509880000|2021-10-17 22:31:20|203482.8|203332.8|203555.1|203405.1|203557|203407|203482.8|203332.8|21
1634509890000|2021-10-17 22:31:30|203554.9|203404.9|203555.6|203405.6|203557.8|203407.8|203554.8|203404.8|11
1634509900000|2021-10-17 22:31:40|203555.7|203405.7|203557|203407|203557.5|203407.5|203555.7|203405.7|15
1634509910000|2021-10-17 22:31:50|203556.9|203406.9|203522.5|203372.5|203556.9|203406.9|203514.6|203364.6|19
1634509920000|2021-10-17 22:32:00|203522.7|203372.7|203523|203373|203526.5|203376.5|203520.6|203370.6|16
1634509930000|2021-10-17 22:32:10|203523.8|203373.8|203525|203375|203527.8|203377.8|203523.8|203373.8|7
1634509940000|2021-10-17 22:32:20|203525.1|203375.1|203525.8|203375.8|203527.9|203377.9|203525.1|203375.1|9
1634509950000|2021-10-17 22:32:30|203527.8|203377.8|203524.9|203374.9|203527.8|203377.8|203519.1|203369.1|12
1634509960000|2021-10-17 22:32:40|203525.8|203375.8|203529|203379|203529|203379|203524.6|203374.6|8
1634509970000|2021-10-17 22:32:50|203528.8|203378.8|203531.3|203381.3|203531.9|203381.9|203527.7|203377.7|15
1634509980000|2021-10-17 22:33:00|203529.1|203379.1|203529.4|203379.4|203529.6|203379.6|203529|203379|11
1634509990000|2021-10-17 22:33:10|203530|203380|203544.5|203394.5|203550.6|203400.6|203528.3|203378.3|19
1634510000000|2021-10-17 22:33:20|203545.6|203395.6|203546|203396|203546.3|203396.3|203541.5|203391.5|11
1634510010000|2021-10-17 22:33:30|203546.1|203396.1|203617.2|203467.2|203683.7|203469.3|203542.7|203392.7|28
1634510020000|2021-10-17 22:33:40|203616.8|203466.8|203640|203490|203645.1|203495.1|203616.5|203466.5|21
1634510030000|2021-10-17 22:33:50|203639.3|203489.3|203644.6|203494.6|203646.9|203496.9|203639.3|203489.3|14
1634510040000|2021-10-17 22:34:00|203646.1|203496.1|203644.4|203494.4|203646.1|203496.1|203644.4|203494.4|5
1634510050000|2021-10-17 22:34:10|203644|203494|203643.2|203493.2|203647.8|203497.8|203643.2|203493.2|9
1634510060000|2021-10-17 22:34:20|203644|203494|203642.1|203492.1|203644|203494|203641.8|203491.8|7
1634510070000|2021-10-17 22:34:30|203644|203494|203646.8|203496.8|203651.7|203501.7|203643.9|203493.9|21
1634510080000|2021-10-17 22:34:40|203647|203497|203647.7|203497.7|203648.1|203498.1|203645.9|203495.9|10
1634510090000|2021-10-17 22:34:50|203648.1|203498.1|203644|203494|203648.1|203498.1|203642.9|203492.9|11
1634510100000|2021-10-17 22:35:00|203646.2|203496.2|203643.7|203493.7|203646.7|203496.7|203643.2|203493.2|13
1634510110000|2021-10-17 22:35:10|203641.1|203491.1|203644.3|203494.3|203646.2|203496.2|203641.1|203491.1|14
1634510120000|2021-10-17 22:35:20|203642.6|203492.6|203644.8|203494.8|203647.1|203497.1|203642.2|203492.2|20
1634510130000|2021-10-17 22:35:30|203644.9|203494.9|203647.2|203497.2|203655.1|203505.1|203644.5|203494.5|19
1634510140000|2021-10-17 22:35:40|203646.7|203496.7|203648.4|203498.4|203649.7|203499.7|203646.5|203496.5|13
1634510150000|2021-10-17 22:35:50|203648.6|203498.6|203645.6|203495.6|203648.6|203498.6|203645.6|203495.6|13
1634510160000|2021-10-17 22:36:00|203645.7|203495.7|203647.7|203497.7|203647.7|203497.7|203645.1|203495.1|19
1634510170000|2021-10-17 22:36:10|203646.8|203496.8|203645.6|203495.6|203647.7|203497.7|203645.6|203495.6|6
1634510180000|2021-10-17 22:36:20|203644|203494|203644.4|203494.4|203649.2|203499.2|203643.5|203493.5|12
1634510190000|2021-10-17 22:36:30|203646.2|203496.2|203645.6|203495.6|203647.2|203497.2|203641.3|203491.3|10
1634510200000|2021-10-17 22:36:40|203645.2|203495.2|203647.4|203497.4|203650.4|203500.4|203644.9|203494.9|12
1634510210000|2021-10-17 22:36:50|203646.2|203496.2|203653.2|203503.2|203661.8|203511.8|203646.2|203496.2|21
1634510220000|2021-10-17 22:37:00|203652.7|203502.7|203621.8|203471.8|203653.3|203503.3|203621.1|203471.1|21
1634510230000|2021-10-17 22:37:10|203623|203473|203623.8|203473.8|203627.4|203477.4|203622.2|203472.2|15
1634510240000|2021-10-17 22:37:20|203624|203474|203623|203473|203624|203474|203623|203473|11
1634510250000|2021-10-17 22:37:30|203622.8|203472.8|203623.5|203473.5|203624.9|203474.9|203622.8|203472.8|11
1634510260000|2021-10-17 22:37:40|203621.6|203471.6|203607|203457|203621.7|203471.7|203605.6|203455.6|11
1634510270000|2021-10-17 22:37:50|203606.5|203456.5|203604.6|203454.6|203608.8|203458.8|203604.1|203454.1|15
1634510280000|2021-10-17 22:38:00|203603.9|203453.9|203604.3|203454.3|203607.3|203457.3|203603.8|203453.8|9
1634510290000|2021-10-17 22:38:10|203605.6|203455.6|203605.1|203455.1|203605.6|203455.6|203604.5|203454.5|4
1634510300000|2021-10-17 22:38:20|203609.5|203459.5|203605.4|203455.4|203611.2|203461.2|203605.4|203455.4|11
1634510310000|2021-10-17 22:38:30|203606.1|203456.1|203601.7|203451.7|203607.4|203457.4|203601.4|203451.4|22
1634510320000|2021-10-17 22:38:40|203601.8|203451.8|203602.8|203452.8|203602.9|203452.9|203601.8|203451.8|7
1634510330000|2021-10-17 22:38:50|203604.1|203454.1|203601.6|203451.6|203604.1|203454.1|203600.3|203450.3|7
1634510340000|2021-10-17 22:39:00|203601.1|203451.1|203607.2|203457.2|203607.4|203457.4|203601.1|203451.1|8
1634510350000|2021-10-17 22:39:10|203606.7|203456.7|203602.4|203452.4|203606.7|203456.7|203600.8|203450.8|8
1634510360000|2021-10-17 22:39:20|203602.1|203452.1|203603.5|203453.5|203603.5|203453.5|203601|203451|7
1634510370000|2021-10-17 22:39:30|203605.7|203455.7|203604.8|203454.8|203605.7|203455.7|203604.7|203454.7|9
1634510380000|2021-10-17 22:39:40|203603.3|203453.3|203604.6|203454.6|203604.6|203454.6|203603.3|203453.3|4
1634510390000|2021-10-17 22:39:50|203604.4|203454.4|203604.7|203454.7|203604.7|203454.7|203603.8|203453.8|8
1634510400000|2021-10-17 22:40:00|203606.1|203456.1|203605|203455|203611.7|203461.7|203603.1|203453.1|8
1634510410000|2021-10-17 22:40:10|203604.4|203454.4|203603.7|203453.7|203604.9|203454.9|203603.7|203453.7|7
1634510420000|2021-10-17 22:40:20|203604|203454|203603.7|203453.7|203604.5|203454.5|203603.2|203453.2|6
1634510430000|2021-10-17 22:40:30|203604.1|203454.1|203600.8|203450.8|203605.2|203455.2|203600.8|203450.8|7
1634510440000|2021-10-17 22:40:40|203604.2|203454.2|203585.3|203435.3|203604.4|203454.4|203585.3|203435.3|10
1634510450000|2021-10-17 22:40:50|203585.7|203435.7|203587.7|203437.7|203588.6|203438.6|203585.3|203435.3|9
1634510460000|2021-10-17 22:41:00|203586.9|203436.9|203587.8|203437.8|203588.2|203438.2|203586.8|203436.8|15
1634510470000|2021-10-17 22:41:10|203587.7|203437.7|203587|203437|203588.2|203438.2|203586.9|203436.9|11
1634510480000|2021-10-17 22:41:20|203586.9|203436.9|203589.9|203439.9|203589.9|203439.9|203586.9|203436.9|8
1634510490000|2021-10-17 22:41:30|203589.8|203439.8|203588.8|203438.8|203589.8|203439.8|203588.7|203438.7|6
1634510500000|2021-10-17 22:41:40|203588.9|203438.9|203590.8|203440.8|203596.3|203446.3|203588.9|203438.9|7
1634510510000|2021-10-17 22:41:50|203590.7|203440.7|203589.1|203439.1|203590.8|203440.8|203589.1|203439.1|4
1634510520000|2021-10-17 22:42:00|203587.9|203437.9|203588.1|203438.1|203588.1|203438.1|203587.9|203437.9|2
1634510530000|2021-10-17 22:42:10|203588.5|203438.5|203587.7|203437.7|203588.5|203438.5|203587.5|203437.5|5
1634510540000|2021-10-17 22:42:20|203587.2|203437.2|203590|203440|203590|203440|203587.2|203437.2|9
1634510550000|2021-10-17 22:42:30|203588.2|203438.2|203593.9|203443.9|203595.4|203445.4|203588.2|203438.2|7
1634510560000|2021-10-17 22:42:40|203591.8|203441.8|203590.3|203440.3|203591.8|203441.8|203590.3|203440.3|5
1634510570000|2021-10-17 22:42:50|203591.3|203441.3|203593.1|203443.1|203593.2|203443.2|203590.9|203440.9|7
1634510580000|2021-10-17 22:43:00|203583.3|203433.3|203582|203432|203583.3|203433.3|203580.7|203430.7|8
1634510590000|2021-10-17 22:43:10|203581.8|203431.8|203582|203432|203582.1|203432.1|203581.7|203431.7|6
1634510600000|2021-10-17 22:43:20|203581.5|203431.5|203580.3|203430.3|203581.5|203431.5|203579.5|203429.5|6
1634510610000|2021-10-17 22:43:30|203581|203431|203583.5|203433.5|203587.2|203437.2|203580.5|203430.5|6
1634510620000|2021-10-17 22:43:40|203584.5|203434.5|203580.9|203430.9|203584.5|203434.5|203579.6|203429.6|9
1634510630000|2021-10-17 22:43:50|203580.5|203430.5|203580|203430|203580.6|203430.6|203579.3|203429.3|4
1634510640000|2021-10-17 22:44:00|203580.3|203430.3|203578.3|203428.3|203581|203431|203577.8|203427.8|14
1634510650000|2021-10-17 22:44:10|203578|203428|203577.9|203427.9|203578.8|203428.8|203577.2|203427.2|8
1634510660000|2021-10-17 22:44:20|203580.1|203430.1|203583|203433|203585.6|203435.6|203577.4|203427.4|8
1634510670000|2021-10-17 22:44:30|203583.3|203433.3|203584.7|203434.7|203586.1|203436.1|203583.3|203433.3|6
1634510680000|2021-10-17 22:44:40|203585.4|203435.4|203581.2|203431.2|203585.5|203435.5|203580.1|203430.1|7
1634510690000|2021-10-17 22:44:50|203580.1|203430.1|203581|203431|203581.9|203431.9|203580.1|203430.1|7
1634510700000|2021-10-17 22:45:00|203581.3|203431.3|203601.7|203451.7|203608.8|203458.8|203581.3|203431.3|22
1634510710000|2021-10-17 22:45:10|203599.5|203449.5|203595.2|203445.2|203603.9|203453.9|203593.5|203443.5|17
1634510720000|2021-10-17 22:45:20|203597.2|203447.2|203595.6|203445.6|203600|203450|203592.3|203442.3|21
1634510730000|2021-10-17 22:45:30|203600.3|203450.3|203601.5|203451.5|203603.6|203453.6|203599.4|203449.4|8
1634510740000|2021-10-17 22:45:40|203600.2|203450.2|203599.1|203449.1|203600.2|203450.2|203599.1|203449.1|5
1634510750000|2021-10-17 22:45:50|203599.5|203449.5|203601.1|203451.1|203604.6|203454.6|203598.5|203448.5|8
1634510760000|2021-10-17 22:46:00|203600.4|203450.4|203614|203464|203614.5|203464.5|203600.4|203450.4|22
1634510770000|2021-10-17 22:46:10|203604.6|203454.6|203602.1|203452.1|203604.6|203454.6|203598.9|203448.9|14
1634510780000|2021-10-17 22:46:20|203600|203450|203599.1|203449.1|203604.8|203454.8|203598.7|203448.7|8
1634510790000|2021-10-17 22:46:30|203599.6|203449.6|203602.8|203452.8|203605.4|203455.4|203598.2|203448.2|8
1634510800000|2021-10-17 22:46:40|203599.1|203449.1|203587.6|203437.6|203599.1|203449.1|203580.2|203430.2|17
1634510810000|2021-10-17 22:46:50|203587.5|203437.5|203584.7|203434.7|203587.5|203437.5|203579.6|203429.6|14
1634510820000|2021-10-17 22:47:00|203585.3|203435.3|203583.8|203433.8|203591.3|203441.3|203583.6|203433.6|11
1634510830000|2021-10-17 22:47:10|203585.4|203435.4|203589.8|203439.8|203591.7|203441.7|203584.6|203434.6|9
1634510840000|2021-10-17 22:47:20|203589.6|203439.6|203595.6|203445.6|203600.3|203450.3|203587.5|203437.5|8
1634510850000|2021-10-17 22:47:30|203594.4|203444.4|203588.6|203438.6|203594.4|203444.4|203586.9|203436.9|8
1634510860000|2021-10-17 22:47:40|203591.3|203441.3|203593.9|203443.9|203593.9|203443.9|203583.8|203433.8|13
1634510870000|2021-10-17 22:47:50|203588.2|203438.2|203584|203434|203593.3|203443.3|203581.8|203431.8|9
1634510880000|2021-10-17 22:48:00|203583.2|203433.2|203584.8|203434.8|203588.5|203438.5|203583.2|203433.2|15
1634510890000|2021-10-17 22:48:10|203585.3|203435.3|203582.9|203432.9|203585.5|203435.5|203582.2|203432.2|6
1634510900000|2021-10-17 22:48:20|203584.1|203434.1|203583.8|203433.8|203585.4|203435.4|203582.9|203432.9|5
1634510910000|2021-10-17 22:48:30|203584.1|203434.1|203586.4|203436.4|203586.4|203436.4|203584.1|203434.1|8
1634510920000|2021-10-17 22:48:40|203588.4|203438.4|203586.6|203436.6|203589.8|203439.8|203586|203436|9
1634510930000|2021-10-17 22:48:50|203590.8|203440.8|203586.5|203436.5|203590.8|203440.8|203582.7|203432.7|9
1634510940000|2021-10-17 22:49:00|203585.5|203435.5|203604.1|203454.1|203608.5|203458.5|203581.9|203431.9|19
1634510950000|2021-10-17 22:49:10|203602.5|203452.5|203596.9|203446.9|203603.1|203453.1|203596.9|203446.9|14
1634510960000|2021-10-17 22:49:20|203596.8|203446.8|203597.1|203447.1|203597.4|203447.4|203596.8|203446.8|6
1634510970000|2021-10-17 22:49:30|203597|203447|203607|203457|203654.8|203458.7|203596.4|203401.2|15
1634510980000|2021-10-17 22:49:40|203607.4|203457.4|203594.5|203444.5|203607.5|203457.5|203593.1|203443.1|22
1634510990000|2021-10-17 22:49:50|203600.1|203450.1|203594.6|203444.6|203604.2|203454.2|203582.5|203432.5|23
1634511000000|2021-10-17 22:50:00|203594.3|203444.3|203585.4|203435.4|203596.1|203446.1|203585.3|203435.3|18
1634511010000|2021-10-17 22:50:10|203585.6|203435.6|203584.6|203434.6|203585.9|203435.9|203584.5|203434.5|6
1634511020000|2021-10-17 22:50:20|203584.7|203434.7|203584.1|203434.1|203585.1|203435.1|203583.4|203433.4|10
1634511030000|2021-10-17 22:50:30|203583.5|203433.5|203585.3|203435.3|203585.3|203435.3|203583.5|203433.5|7
1634511040000|2021-10-17 22:50:40|203585.5|203435.5|203582.7|203432.7|203585.5|203435.5|203581.4|203431.4|6
1634511050000|2021-10-17 22:50:50|203582.9|203432.9|203587|203437|203587.8|203437.8|203582.9|203432.9|10
1634511060000|2021-10-17 22:51:00|203584.7|203434.7|203589.8|203439.8|203590|203440|203584.2|203434.2|11
1634511070000|2021-10-17 22:51:10|203590.1|203440.1|203587.1|203437.1|203590.1|203440.1|203586.5|203436.5|10
1634511080000|2021-10-17 22:51:20|203587.4|203437.4|203587.4|203437.4|203589.8|203439.8|203585.8|203435.8|9
1634511090000|2021-10-17 22:51:30|203586.7|203436.7|203585.8|203435.8|203587.6|203437.6|203585.3|203435.3|10
1634511100000|2021-10-17 22:51:40|203587.1|203437.1|203590.3|203440.3|203592.6|203442.6|203587.1|203437.1|7
1634511110000|2021-10-17 22:51:50|203591.3|203441.3|203590.4|203440.4|203593|203443|203590|203440|6
1634511120000|2021-10-17 22:52:00|203586.1|203436.1|203584.1|203434.1|203587.9|203437.9|203582.8|203432.8|8
1634511130000|2021-10-17 22:52:10|203585.1|203435.1|203584.4|203434.4|203587.9|203437.9|203584.1|203434.1|10
1634511140000|2021-10-17 22:52:20|203587.1|203437.1|203587.1|203437.1|203587.1|203437.1|203584|203434|8
1634511150000|2021-10-17 22:52:30|203586.8|203436.8|203589.6|203439.6|203589.6|203439.6|203585.6|203435.6|5
1634511160000|2021-10-17 22:52:40|203588.8|203438.8|203589.8|203439.8|203593.3|203443.3|203588.8|203438.8|8
1634511170000|2021-10-17 22:52:50|203593.1|203443.1|203591.1|203441.1|203593.1|203443.1|203591.1|203441.1|2
1634511180000|2021-10-17 22:53:00|203587.7|203437.7|203589.7|203439.7|203592.2|203442.2|203584|203434|6
1634511190000|2021-10-17 22:53:10|203591.4|203441.4|203588.8|203438.8|203591.4|203441.4|203585.7|203435.7|9
1634511200000|2021-10-17 22:53:20|203589.3|203439.3|203588.3|203438.3|203589.3|203439.3|203587.3|203437.3|5
1634511210000|2021-10-17 22:53:30|203588|203438|203594.2|203444.2|203594.2|203444.2|203587.2|203437.2|5
1634511220000|2021-10-17 22:53:40|203594.7|203444.7|203581.5|203431.5|203594.7|203444.7|203580.7|203430.7|12
1634511230000|2021-10-17 22:53:50|203582.1|203432.1|203582.6|203432.6|203585|203435|203582.1|203432.1|8
1634511240000|2021-10-17 22:54:00|203583.3|203433.3|203581.1|203431.1|203586.4|203436.4|203581.1|203431.1|14
1634511250000|2021-10-17 22:54:10|203583|203433|203583.8|203433.8|203585.9|203435.9|203579.9|203429.9|7
1634511260000|2021-10-17 22:54:20|203582|203432|203583.4|203433.4|203583.4|203433.4|203581.5|203431.5|5
1634511270000|2021-10-17 22:54:30|203588.5|203438.5|203585.8|203435.8|203589|203439|203585.8|203435.8|9
1634511280000|2021-10-17 22:54:40|203586.1|203436.1|203584.2|203434.2|203587.7|203437.7|203584.2|203434.2|7
1634511290000|2021-10-17 22:54:50|203579.6|203429.6|203582.5|203432.5|203583.9|203433.9|203579.6|203429.6|8
1634511300000|2021-10-17 22:55:00|203582.2|203432.2|203579.5|203429.5|203583.9|203433.9|203579.4|203429.4|9
1634511310000|2021-10-17 22:55:10|203580|203430|203582.5|203432.5|203585.3|203435.3|203580|203430|5
1634511320000|2021-10-17 22:55:20|203583.5|203433.5|203583.6|203433.6|203586.9|203436.9|203580.2|203430.2|9
1634511330000|2021-10-17 22:55:30|203584.4|203434.4|203586.1|203436.1|203586.8|203436.8|203582.3|203432.3|7
1634511340000|2021-10-17 22:55:40|203582.2|203432.2|203583.5|203433.5|203588.5|203438.5|203581.2|203431.2|10
1634511350000|2021-10-17 22:55:50|203583.4|203433.4|203582.4|203432.4|203585.7|203435.7|203581.6|203431.6|7
1634511360000|2021-10-17 22:56:00|203582.5|203432.5|203579.6|203429.6|203582.9|203432.9|203579.6|203429.6|4
1634511370000|2021-10-17 22:56:10|203580.1|203430.1|203585|203435|203586.7|203436.7|203580.1|203430.1|7
1634511380000|2021-10-17 22:56:20|203585.5|203435.5|203589.7|203439.7|203590.5|203440.5|203585.5|203435.5|5
1634511390000|2021-10-17 22:56:30|203588.2|203438.2|203585.5|203435.5|203589.8|203439.8|203581.7|203431.7|7
1634511400000|2021-10-17 22:56:40|203588.4|203438.4|203586.7|203436.7|203588.9|203438.9|203586.5|203436.5|4
1634511410000|2021-10-17 22:56:50|203582.8|203432.8|203580.4|203430.4|203583.7|203433.7|203579.3|203429.3|9
1634511420000|2021-10-17 22:57:00|203580|203430|203586.4|203436.4|203586.4|203436.4|203579.6|203429.6|7
1634511430000|2021-10-17 22:57:10|203582.5|203432.5|203583.9|203433.9|203592.7|203442.7|203578.1|203428.1|15
1634511440000|2021-10-17 22:57:20|203586|203436|203589.5|203439.5|203589.5|203439.5|203585.1|203435.1|5
1634511450000|2021-10-17 22:57:30|203586.6|203436.6|203586.5|203436.5|203589.9|203439.9|203585.9|203435.9|8
1634511460000|2021-10-17 22:57:40|203585.9|203435.9|203583.5|203433.5|203586.9|203436.9|203583.5|203433.5|6
1634511470000|2021-10-17 22:57:50|203584.7|203434.7|203583.8|203433.8|203584.7|203434.7|203582.9|203432.9|4
1634511480000|2021-10-17 22:58:00|203583|203433|203588.8|203438.8|203588.8|203438.8|203582.9|203432.9|6
1634511490000|2021-10-17 22:58:10|203596.5|203446.5|203583.9|203433.9|203596.5|203446.5|203583.7|203433.7|11
1634511500000|2021-10-17 22:58:20|203585.7|203435.7|203585.3|203435.3|203587.6|203437.6|203583.9|203433.9|6
1634511510000|2021-10-17 22:58:30|203582.5|203432.5|203587.7|203437.7|203588.4|203438.4|203582.5|203432.5|7
1634511520000|2021-10-17 22:58:40|203586.8|203436.8|203580.8|203430.8|203589.7|203439.7|203580.8|203430.8|12
1634511530000|2021-10-17 22:58:50|203580.9|203430.9|203580|203430|203587.4|203437.4|203579.6|203429.6|11
1634511540000|2021-10-17 22:59:00|203578.9|203428.9|203586|203436|203587.8|203437.8|203578.3|203428.3|10
1634511550000|2021-10-17 22:59:10|203586.7|203436.7|203584.1|203434.1|203587.3|203437.3|203583.8|203433.8|6
1634511560000|2021-10-17 22:59:20|203583.5|203433.5|203580.5|203430.5|203590|203440|203580.3|203430.3|20
1634511570000|2021-10-17 22:59:30|203580.9|203430.9|203582.1|203432.1|203585.7|203435.7|203580.9|203430.9|11
1634511580000|2021-10-17 22:59:40|203587|203437|203582.3|203432.3|203587|203437|203581.7|203431.7|11
1634511590000|2021-10-17 22:59:50|203584.1|203434.1|203585.1|203435.1|203587.1|203437.1|203581.2|203431.2|11
1634511600000|2021-10-17 23:00:00|203585.4|203435.4|203583|203433|203589.1|203439.1|203580.6|203430.6|19
1634511610000|2021-10-17 23:00:10|203582.7|203432.7|203589.6|203439.6|203589.6|203439.6|203579.3|203429.3|19
1634511620000|2021-10-17 23:00:20|203589.8|203439.8|203589.5|203439.5|203590.2|203440.2|203587.6|203437.6|12
1634511630000|2021-10-17 23:00:30|203589|203439|203588.7|203438.7|203589|203439|203586.3|203436.3|10
1634511640000|2021-10-17 23:00:40|203587.7|203437.7|203586.4|203436.4|203590.8|203440.8|203585.8|203435.8|11
1634511650000|2021-10-17 23:00:50|203588.4|203438.4|203595.3|203445.3|203599.1|203449.1|203585.2|203435.2|11
1634511660000|2021-10-17 23:01:00|203593.8|203443.8|203595.1|203445.1|203600.4|203450.4|203593.8|203443.8|15
1634511670000|2021-10-17 23:01:10|203596|203446|203596.1|203446.1|203597.8|203447.8|203595.8|203445.8|7
1634511680000|2021-10-17 23:01:20|203597|203447|203595.4|203445.4|203597|203447|203593.9|203443.9|13
1634511690000|2021-10-17 23:01:30|203595.7|203445.7|203596.1|203446.1|203600.8|203450.8|203595.7|203445.7|6
1634511700000|2021-10-17 23:01:40|203598|203448|203610.8|203460.8|203613.6|203463.6|203597|203447|19
1634511710000|2021-10-17 23:01:50|203613|203463|203614.6|203464.6|203616.2|203466.2|203611.6|203461.6|15
1634511720000|2021-10-17 23:02:00|203620.2|203470.2|203601.7|203451.7|203620.2|203470.2|203596.4|203446.4|20
1634511730000|2021-10-17 23:02:10|203600.7|203450.7|203606.4|203456.4|203607.9|203457.9|203600.7|203450.7|16
1634511740000|2021-10-17 23:02:20|203606.7|203456.7|203607.5|203457.5|203608.2|203458.2|203606.3|203456.3|13
1634511750000|2021-10-17 23:02:30|203607.7|203457.7|203605.6|203455.6|203608.1|203458.1|203605.6|203455.6|7
1634511760000|2021-10-17 23:02:40|203606.8|203456.8|203601.3|203451.3|203606.8|203456.8|203601.3|203451.3|15
1634511770000|2021-10-17 23:02:50|203601.5|203451.5|203598.4|203448.4|203603.4|203453.4|203597.9|203447.9|14
1634511780000|2021-10-17 23:03:00|203597.8|203447.8|203599.6|203449.6|203602.1|203452.1|203597.6|203447.6|14
1634511790000|2021-10-17 23:03:10|203599.3|203449.3|203601.2|203451.2|203601.2|203451.2|203599.3|203449.3|7
1634511800000|2021-10-17 23:03:20|203602.2|203452.2|203600.2|203450.2|203602.2|203452.2|203600.1|203450.1|6
1634511810000|2021-10-17 23:03:30|203599.8|203449.8|203599.3|203449.3|203601.9|203451.9|203598.3|203448.3|8
1634511820000|2021-10-17 23:03:40|203599.2|203449.2|203598.8|203448.8|203600.2|203450.2|203593.7|203443.7|8
1634511830000|2021-10-17 23:03:50|203599.5|203449.5|203602.6|203452.6|203602.9|203452.9|203598.8|203448.8|12
1634511840000|2021-10-17 23:04:00|203602.1|203452.1|203602.1|203452.1|203602.4|203452.4|203600.9|203450.9|7
1634511850000|2021-10-17 23:04:10|203602.2|203452.2|203604.1|203454.1|203606.4|203456.4|203600.4|203450.4|20
1634511860000|2021-10-17 23:04:20|203600.1|203450.1|203604.7|203454.7|203606.5|203456.5|203599.9|203449.9|17
1634511870000|2021-10-17 23:04:30|203604.9|203454.9|203604.6|203454.6|203605|203455|203603.9|203453.9|8
1634511880000|2021-10-17 23:04:40|203605|203455|203605.1|203455.1|203606.3|203456.3|203603.3|203453.3|16
1634511890000|2021-10-17 23:04:50|203605.9|203455.9|203604.3|203454.3|203606.7|203456.7|203604.3|203454.3|19
1634511900000|2021-10-17 23:05:00|203603.5|203453.5|203604.1|203454.1|203604.2|203454.2|203600.2|203450.2|12
1634511910000|2021-10-17 23:05:10|203603.6|203453.6|203603.1|203453.1|203611.6|203461.6|203603|203453|17
1634511920000|2021-10-17 23:05:20|203603.7|203453.7|203603.5|203453.5|203603.7|203453.7|203602.5|203452.5|12
1634511930000|2021-10-17 23:05:30|203604.3|203454.3|203601.7|203451.7|203605.3|203455.3|203599.7|203449.7|10
1634511940000|2021-10-17 23:05:40|203601.5|203451.5|203603.5|203453.5|203603.8|203453.8|203601.4|203451.4|9
1634511950000|2021-10-17 23:05:50|203602.8|203452.8|203611.7|203461.7|203611.7|203461.7|203602.8|203452.8|16
1634511960000|2021-10-17 23:06:00|203611.5|203461.5|203602.3|203452.3|203611.6|203461.6|203602.3|203452.3|20
1634511970000|2021-10-17 23:06:10|203602.1|203452.1|203601.9|203451.9|203602.4|203452.4|203600.5|203450.5|13
1634511980000|2021-10-17 23:06:20|203601.6|203451.6|203599.9|203449.9|203601.6|203451.6|203596.9|203446.9|16
1634511990000|2021-10-17 23:06:30|203600|203450|203604.9|203454.9|203605.4|203455.4|203600|203450|6
1634512000000|2021-10-17 23:06:40|203605|203455|203602.9|203452.9|203605|203455|203601.8|203451.8|9
1634512010000|2021-10-17 23:06:50|203602.4|203452.4|203562.1|203412.1|203604.8|203454.8|203558.2|203408.2|23
1634512020000|2021-10-17 23:07:00|203561|203411|203558.8|203408.8|203562.8|203412.8|203557.2|203407.2|28
1634512030000|2021-10-17 23:07:10|203558.5|203408.5|203559.2|203409.2|203563.7|203413.7|203558.5|203408.5|17
1634512040000|2021-10-17 23:07:20|203560.2|203410.2|203562.5|203412.5|203562.5|203412.5|203559.8|203409.8|15
1634512050000|2021-10-17 23:07:30|203560.1|203410.1|203557.8|203407.8|203563.2|203413.2|203557.3|203407.3|10
1634512060000|2021-10-17 23:07:40|203557.6|203407.6|203560|203410|203560.5|203410.5|203557.5|203407.5|10
1634512070000|2021-10-17 23:07:50|203559.2|203409.2|203563.9|203413.9|203563.9|203413.9|203559.2|203409.2|5
1634512080000|2021-10-17 23:08:00|203562.1|203412.1|203561.7|203411.7|203565.8|203415.8|203561.7|203411.7|13
1634512090000|2021-10-17 23:08:10|203561.6|203411.6|203564.8|203414.8|203566.5|203416.5|203561.6|203411.6|12
1634512100000|2021-10-17 23:08:20|203566.2|203416.2|203560.7|203410.7|203566.2|203416.2|203559.5|203409.5|17
1634512110000|2021-10-17 23:08:30|203560.5|203410.5|203563.2|203413.2|203563.4|203413.4|203560.2|203410.2|10
1634512120000|2021-10-17 23:08:40|203562.3|203412.3|203562.1|203412.1|203563.5|203413.5|203560.6|203410.6|10
1634512130000|2021-10-17 23:08:50|203562.3|203412.3|203565|203415|203565.9|203415.9|203562.3|203412.3|12
1634512140000|2021-10-17 23:09:00|203565.1|203415.1|203562.2|203412.2|203568.6|203418.6|203559.6|203409.6|10
1634512150000|2021-10-17 23:09:10|203559.7|203409.7|203556.1|203406.1|203562.9|203412.9|203556.1|203406.1|9
1634512160000|2021-10-17 23:09:20|203562.1|203412.1|203563.1|203413.1|203569|203419|203560.9|203410.9|8
1634512170000|2021-10-17 23:09:30|203562.6|203412.6|203563.4|203413.4|203563.8|203413.8|203560.9|203410.9|9
1634512180000|2021-10-17 23:09:40|203560.9|203410.9|203559.1|203409.1|203562.8|203412.8|203556.7|203406.7|12
1634512190000|2021-10-17 23:09:50|203559.6|203409.6|203559.6|203409.6|203561.1|203411.1|203558.2|203408.2|7
1634512200000|2021-10-17 23:10:00|203558.4|203408.4|203560.9|203410.9|203560.9|203410.9|203558.4|203408.4|5
1634512210000|2021-10-17 23:10:10|203566.6|203416.6|203559.2|203409.2|203566.6|203416.6|203557.3|203407.3|4
1634512220000|2021-10-17 23:10:20|203561.7|203411.7|203561.8|203411.8|203569.8|203419.8|203556.4|203406.4|16
1634512230000|2021-10-17 23:10:30|203559.8|203409.8|203557.3|203407.3|203559.8|203409.8|203555.3|203405.3|18
1634512240000|2021-10-17 23:10:40|203559.8|203409.8|203561.3|203411.3|203563.4|203413.4|203558.1|203408.1|18
1634512250000|2021-10-17 23:10:50|203555.8|203405.8|203564.6|203414.6|203564.6|203414.6|203555.8|203405.8|18
1634512260000|2021-10-17 23:11:00|203561.5|203411.5|203559.9|203409.9|203562.7|203412.7|203553.2|203403.2|13
1634512270000|2021-10-17 23:11:10|203560|203410|203559.9|203409.9|203562.2|203412.2|203559.5|203409.5|9
1634512280000|2021-10-17 23:11:20|203560|203410|203559.4|203409.4|203560|203410|203557.1|203407.1|10
1634512290000|2021-10-17 23:11:30|203557.6|203407.6|203558.6|203408.6|203560.1|203410.1|203557.6|203407.6|5
1634512300000|2021-10-17 23:11:40|203557.7|203407.7|203560.7|203410.7|203561.4|203411.4|203556.6|203406.6|9
1634512310000|2021-10-17 23:11:50|203559.1|203409.1|203559.3|203409.3|203562.9|203412.9|203553.1|203403.1|19
1634512320000|2021-10-17 23:12:00|203556.3|203406.3|203554.6|203404.6|203557.8|203407.8|203552.7|203402.7|15
1634512330000|2021-10-17 23:12:10|203554|203404|203553.9|203403.9|203556.1|203406.1|203553.4|203403.4|15
1634512340000|2021-10-17 23:12:20|203540.8|203390.8|203543.5|203393.5|203549.4|203399.4|203537.6|203387.6|22
1634512350000|2021-10-17 23:12:30|203543.7|203393.7|203546.8|203396.8|203547.5|203397.5|203543.7|203393.7|13
1634512360000|2021-10-17 23:12:40|203547|203397|203559|203409|203559|203409|203547|203397|21
1634512370000|2021-10-17 23:12:50|203559.2|203409.2|203566|203416|203567.3|203417.3|203555.9|203405.9|25
1634512380000|2021-10-17 23:13:00|203564.7|203414.7|203564.8|203414.8|203566.4|203416.4|203561.5|203411.5|15
1634512390000|2021-10-17 23:13:10|203565.2|203415.2|203558.3|203408.3|203565.2|203415.2|203558.3|203408.3|11
1634512400000|2021-10-17 23:13:20|203567.9|203417.9|203565.1|203415.1|203567.9|203417.9|203561.6|203411.6|14
1634512410000|2021-10-17 23:13:30|203564.8|203414.8|203560.3|203410.3|203565.4|203415.4|203560|203410|14
1634512420000|2021-10-17 23:13:40|203559.9|203409.9|203562.3|203412.3|203562.4|203412.4|203559.9|203409.9|10
1634512430000|2021-10-17 23:13:50|203561.5|203411.5|203562.2|203412.2|203564|203414|203560.2|203410.2|14
1634512440000|2021-10-17 23:14:00|203562.9|203412.9|203562.4|203412.4|203563.1|203413.1|203561.6|203411.6|8
1634512450000|2021-10-17 23:14:10|203561.9|203411.9|203558.8|203408.8|203562.7|203412.7|203558.8|203408.8|12
1634512460000|2021-10-17 23:14:20|203558.6|203408.6|203558.6|203408.6|203560.4|203410.4|203557.4|203407.4|12
1634512470000|2021-10-17 23:14:30|203557.9|203407.9|203559.2|203409.2|203559.6|203409.6|203557.7|203407.7|8
1634512480000|2021-10-17 23:14:40|203560.1|203410.1|203557.2|203407.2|203561.8|203411.8|203557.2|203407.2|8
1634512490000|2021-10-17 23:14:50|203558.9|203408.9|203564.6|203414.6|203564.6|203414.6|203558.4|203408.4|6
1634512500000|2021-10-17 23:15:00|203561.6|203411.6|203562.7|203412.7|203563.1|203413.1|203558.8|203408.8|13
1634512510000|2021-10-17 23:15:10|203562.4|203412.4|203559.7|203409.7|203563.2|203413.2|203558.4|203408.4|8
1634512520000|2021-10-17 23:15:20|203560.1|203410.1|203561.3|203411.3|203561.3|203411.3|203559.4|203409.4|5
1634512530000|2021-10-17 23:15:30|203560.7|203410.7|203560.8|203410.8|203562|203412|203558.6|203408.6|15
1634512540000|2021-10-17 23:15:40|203558.9|203408.9|203561.6|203411.6|203561.6|203411.6|203558.9|203408.9|5
1634512550000|2021-10-17 23:15:50|203561.4|203411.4|203558.1|203408.1|203561.4|203411.4|203557.1|203407.1|6
1634512560000|2021-10-17 23:16:00|203561.2|203411.2|203563.5|203413.5|203565.9|203415.9|203559.2|203409.2|10
1634512570000|2021-10-17 23:16:10|203561.6|203411.6|203563.6|203413.6|203564.6|203414.6|203561.5|203411.5|8
1634512580000|2021-10-17 23:16:20|203563.3|203413.3|203560.1|203410.1|203565.6|203415.6|203559.4|203409.4|13
1634512590000|2021-10-17 23:16:30|203565.6|203415.6|203561.8|203411.8|203565.6|203415.6|203561.1|203411.1|13
1634512600000|2021-10-17 23:16:40|203561.5|203411.5|203562.8|203412.8|203562.8|203412.8|203559.7|203409.7|12
1634512610000|2021-10-17 23:16:50|203563.1|203413.1|203564.5|203414.5|203564.5|203414.5|203560.1|203410.1|8
1634512620000|2021-10-17 23:17:00|203559.2|203409.2|203561.8|203411.8|203561.8|203411.8|203559.2|203409.2|3
1634512630000|2021-10-17 23:17:10|203562.3|203412.3|203565.2|203415.2|203565.2|203415.2|203561.2|203411.2|10
1634512640000|2021-10-17 23:17:20|203565.5|203415.5|203560.6|203410.6|203565.5|203415.5|203559.9|203409.9|14
1634512650000|2021-10-17 23:17:30|203560.2|203410.2|203561.5|203411.5|203563.7|203413.7|203560.2|203410.2|8
1634512660000|2021-10-17 23:17:40|203563.6|203413.6|203559.6|203409.6|203564.9|203414.9|203559.6|203409.6|5
1634512670000|2021-10-17 23:17:50|203560.6|203410.6|203560.4|203410.4|203562.1|203412.1|203560.3|203410.3|9
1634512680000|2021-10-17 23:18:00|203565.9|203415.9|203574|203424|203574|203424|203565.6|203415.6|19
1634512690000|2021-10-17 23:18:10|203575.2|203425.2|203572.6|203422.6|203575.2|203425.2|203571.2|203421.2|11
1634512700000|2021-10-17 23:18:20|203572.3|203422.3|203566.7|203416.7|203573|203423|203566.7|203416.7|13
1634512710000|2021-10-17 23:18:30|203568.1|203418.1|203570.6|203420.6|203573.2|203423.2|203568.1|203418.1|17
1634512720000|2021-10-17 23:18:40|203570.8|203420.8|203566.9|203416.9|203571.3|203421.3|203565.4|203415.4|27
1634512730000|2021-10-17 23:18:50|203568.1|203418.1|203569.9|203419.9|203571.8|203421.8|203566.1|203416.1|11
1634512740000|2021-10-17 23:19:00|203569.1|203419.1|203569.6|203419.6|203569.7|203419.7|203567.3|203417.3|16
1634512750000|2021-10-17 23:19:10|203570.6|203420.6|203575.9|203425.9|203576.6|203426.6|203569.4|203419.4|19
1634512760000|2021-10-17 23:19:20|203576|203426|203582.7|203432.7|203582.7|203432.7|203573.4|203423.4|8
1634512770000|2021-10-17 23:19:30|203580|203430|203571.7|203421.7|203583.8|203433.8|203569.9|203419.9|23
1634512780000|2021-10-17 23:19:40|203571.2|203421.2|203572.8|203422.8|203574.5|203424.5|203571.2|203421.2|14
1634512790000|2021-10-17 23:19:50|203574.8|203424.8|203568.7|203418.7|203575.2|203425.2|203568.3|203418.3|9
1634512800000|2021-10-17 23:20:00|203568.4|203418.4|203573.8|203423.8|203573.8|203423.8|203568.4|203418.4|7
1634512810000|2021-10-17 23:20:10|203572.4|203422.4|203574.8|203424.8|203576.3|203426.3|203572.2|203422.2|16
1634512820000|2021-10-17 23:20:20|203576.1|203426.1|203574.1|203424.1|203576.1|203426.1|203573|203423|12
1634512830000|2021-10-17 23:20:30|203573.3|203423.3|203577.9|203427.9|203577.9|203427.9|203568.9|203418.9|15
1634512840000|2021-10-17 23:20:40|203577.1|203427.1|203574.8|203424.8|203577.6|203427.6|203574.5|203424.5|12
1634512850000|2021-10-17 23:20:50|203576.2|203426.2|203574.6|203424.6|203576.2|203426.2|203574.4|203424.4|10
1634512860000|2021-10-17 23:21:00|203576.3|203426.3|203576.6|203426.6|203577.4|203427.4|203570.1|203420.1|10
1634512870000|2021-10-17 23:21:10|203576.1|203426.1|203573.8|203423.8|203576.1|203426.1|203571.6|203421.6|15
1634512880000|2021-10-17 23:21:20|203575|203425|203575.8|203425.8|203577.1|203427.1|203574.4|203424.4|13
1634512890000|2021-10-17 23:21:30|203576.3|203426.3|203574.2|203424.2|203576.9|203426.9|203570.4|203420.4|10
1634512900000|2021-10-17 23:21:40|203577.1|203427.1|203574.7|203424.7|203577.6|203427.6|203574.4|203424.4|9
1634512910000|2021-10-17 23:21:50|203575.2|203425.2|203576.6|203426.6|203577.3|203427.3|203569.2|203419.2|20
1634512920000|2021-10-17 23:22:00|203576.3|203426.3|203608.9|203458.9|203608.9|203458.9|203574.8|203424.8|15
1634512930000|2021-10-17 23:22:10|203607.2|203457.2|203608.7|203458.7|203608.8|203458.8|203604.3|203454.3|13
1634512940000|2021-10-17 23:22:20|203609.1|203459.1|203610.6|203460.6|203611.2|203461.2|203608.6|203458.6|9
1634512950000|2021-10-17 23:22:30|203611.3|203461.3|203605|203455|203611.3|203461.3|203604|203454|14
1634512960000|2021-10-17 23:22:40|203606.9|203456.9|203613.1|203463.1|203615.9|203465.9|203606.4|203456.4|7
1634512970000|2021-10-17 23:22:50|203612.8|203462.8|203605.5|203455.5|203612.8|203462.8|203602|203452|13
1634512980000|2021-10-17 23:23:00|203602.2|203452.2|203604|203454|203607.4|203457.4|203602.2|203452.2|19
1634512990000|2021-10-17 23:23:10|203604.2|203454.2|203609.8|203459.8|203609.8|203459.8|203603|203453|16
1634513000000|2021-10-17 23:23:20|203609.7|203459.7|203610.7|203460.7|203611|203461|203608.1|203458.1|6
1634513010000|2021-10-17 23:23:30|203609.4|203459.4|203608|203458|203609.4|203459.4|203604|203454|8
1634513020000|2021-10-17 23:23:40|203616.5|203466.5|203609.8|203459.8|203616.7|203466.7|203607.6|203457.6|9
1634513030000|2021-10-17 23:23:50|203606.1|203456.1|203607.9|203457.9|203612.1|203462.1|203606.1|203456.1|7
1634513040000|2021-10-17 23:24:00|203608.4|203458.4|203605.2|203455.2|203608.4|203458.4|203600.4|203450.4|6
1634513050000|2021-10-17 23:24:10|203603.8|203453.8|203607.2|203457.2|203610.2|203460.2|203603.5|203453.5|6
1634513060000|2021-10-17 23:24:20|203606.1|203456.1|203603.8|203453.8|203609.4|203459.4|203603.7|203453.7|11
1634513070000|2021-10-17 23:24:30|203604.5|203454.5|203605.3|203455.3|203611.9|203461.9|203602.1|203452.1|19
1634513080000|2021-10-17 23:24:40|203607.7|203457.7|203606.6|203456.6|203608.8|203458.8|203606.3|203456.3|6
1634513090000|2021-10-17 23:24:50|203608.8|203458.8|203608.3|203458.3|203608.8|203458.8|203605.4|203455.4|11
1634513100000|2021-10-17 23:25:00|203606.4|203456.4|203606.8|203456.8|203609.1|203459.1|203604.3|203454.3|22
1634513110000|2021-10-17 23:25:10|203606.4|203456.4|203606.2|203456.2|203607.6|203457.6|203605.3|203455.3|21
1634513120000|2021-10-17 23:25:20|203606.5|203456.5|203601.3|203451.3|203606.5|203456.5|203601.3|203451.3|14
1634513130000|2021-10-17 23:25:30|203601.5|203451.5|203607.1|203457.1|203608.5|203458.5|203601.5|203451.5|12
1634513140000|2021-10-17 23:25:40|203605.1|203455.1|203607.2|203457.2|203607.2|203457.2|203601.6|203451.6|14
1634513150000|2021-10-17 23:25:50|203607.8|203457.8|203609.1|203459.1|203609.1|203459.1|203607.3|203457.3|11
1634513160000|2021-10-17 23:26:00|203608.8|203458.8|203653.6|203503.6|203653.6|203503.6|203608.8|203458.8|14
1634513170000|2021-10-17 23:26:10|203655.3|203505.3|203652.2|203502.2|203655.3|203505.3|203652.2|203502.2|10
1634513180000|2021-10-17 23:26:20|203653.6|203503.6|203644.4|203494.4|203653.8|203503.8|203643|203493|13
1634513190000|2021-10-17 23:26:30|203642.8|203492.8|203646|203496|203647.7|203497.7|203641.9|203491.9|15
1634513200000|2021-10-17 23:26:40|203646.4|203496.4|203646.4|203496.4|203647.1|203497.1|203645.1|203495.1|10
1634513210000|2021-10-17 23:26:50|203645.4|203495.4|203645.8|203495.8|203646.2|203496.2|203644.7|203494.7|12
1634513220000|2021-10-17 23:27:00|203645.9|203495.9|203649.3|203499.3|203649.3|203499.3|203645.8|203495.8|8
1634513230000|2021-10-17 23:27:10|203648.9|203498.9|203647|203497|203651.5|203501.5|203646.1|203496.1|10
1634513240000|2021-10-17 23:27:20|203653.4|203503.4|203646.9|203496.9|203653.4|203503.4|203646.1|203496.1|8
1634513250000|2021-10-17 23:27:30|203647.6|203497.6|203645.2|203495.2|203651.5|203501.5|203644.9|203494.9|9
1634513260000|2021-10-17 23:27:40|203645.3|203495.3|203641.5|203491.5|203646.4|203496.4|203641.5|203491.5|21
1634513270000|2021-10-17 23:27:50|203641.6|203491.6|203643.2|203493.2|203643.7|203493.7|203640.3|203490.3|11
1634513280000|2021-10-17 23:28:00|203643.6|203493.6|203641.6|203491.6|203649.2|203499.2|203639.9|203489.9|26
1634513290000|2021-10-17 23:28:10|203641.3|203491.3|203644.3|203494.3|203646.8|203496.8|203641.3|203491.3|7
1634513300000|2021-10-17 23:28:20|203643.6|203493.6|203646.9|203496.9|203647.4|203497.4|203643.6|203493.6|11
1634513310000|2021-10-17 23:28:30|203645.4|203495.4|203653.8|203503.8|203654.1|203504.1|203645.4|203495.4|14
1634513320000|2021-10-17 23:28:40|203654|203504|203651.3|203501.3|203654.3|203504.3|203650.1|203500.1|12
1634513330000|2021-10-17 23:28:50|203651.1|203501.1|203653.5|203503.5|203653.5|203503.5|203649.2|203499.2|13
1634513340000|2021-10-17 23:29:00|203653.9|203503.9|203647.8|203497.8|203654.5|203504.5|203647.8|203497.8|9
1634513350000|2021-10-17 23:29:10|203648.7|203498.7|203647.3|203497.3|203649|203499|203646.9|203496.9|6
1634513360000|2021-10-17 23:29:20|203645.8|203495.8|203644.9|203494.9|203650.2|203500.2|203640.6|203490.6|13
1634513370000|2021-10-17 23:29:30|203643.3|203493.3|203643.4|203493.4|203647.1|203497.1|203638.7|203488.7|18
1634513380000|2021-10-17 23:29:40|203639.7|203489.7|203641.4|203491.4|203644.1|203494.1|203639.6|203489.6|16
1634513390000|2021-10-17 23:29:50|203643.3|203493.3|203645.7|203495.7|203645.8|203495.8|203640.8|203490.8|24
1634513400000|2021-10-17 23:30:00|203646|203496|203646.6|203496.6|203649.1|203499.1|203635.9|203485.9|32
1634513410000|2021-10-17 23:30:10|203646.3|203496.3|203646.2|203496.2|203647.8|203497.8|203639|203489|23
1634513420000|2021-10-17 23:30:20|203646.1|203496.1|203643.2|203493.2|203651.1|203501.1|203643.2|203493.2|18
1634513430000|2021-10-17 23:30:30|203643.1|203493.1|203644|203494|203648|203498|203643.1|203493.1|20
1634513440000|2021-10-17 23:30:40|203644.1|203494.1|203649.8|203499.8|203652.4|203502.4|203644.1|203494.1|18
1634513450000|2021-10-17 23:30:50|203646.4|203496.4|203651.4|203501.4|203651.5|203501.5|203646.4|203496.4|14
1634513460000|2021-10-17 23:31:00|203651.3|203501.3|203652.3|203502.3|203652.3|203502.3|203648.1|203498.1|9
1634513470000|2021-10-17 23:31:10|203652.1|203502.1|203648.4|203498.4|203652.1|203502.1|203648.1|203498.1|8
1634513480000|2021-10-17 23:31:20|203648.2|203498.2|203650.5|203500.5|203650.5|203500.5|203647.4|203497.4|16
1634513490000|2021-10-17 23:31:30|203649.4|203499.4|203650.4|203500.4|203650.4|203500.4|203648.7|203498.7|13
1634513500000|2021-10-17 23:31:40|203650.3|203500.3|203652.8|203502.8|203652.8|203502.8|203648.7|203498.7|8
1634513510000|2021-10-17 23:31:50|203652.5|203502.5|203653.3|203503.3|203654.4|203504.4|203651.2|203501.2|9
1634513520000|2021-10-17 23:32:00|203650.8|203500.8|203649.3|203499.3|203650.8|203500.8|203648.6|203498.6|5
1634513530000|2021-10-17 23:32:10|203648.9|203498.9|203649|203499|203650.4|203500.4|203648.5|203498.5|7
1634513540000|2021-10-17 23:32:20|203649.4|203499.4|203648|203498|203649.4|203499.4|203648|203498|9
1634513550000|2021-10-17 23:32:30|203649.1|203499.1|203653.2|203503.2|203653.4|203503.4|203649.1|203499.1|11
1634513560000|2021-10-17 23:32:40|203652.5|203502.5|203650.1|203500.1|203656.6|203506.6|203650.1|203500.1|8
1634513570000|2021-10-17 23:32:50|203651|203501|203651.1|203501.1|203652.8|203502.8|203651|203501|9
1634513580000|2021-10-17 23:33:00|203651.5|203501.5|203649.9|203499.9|203652.1|203502.1|203649.9|203499.9|6
1634513590000|2021-10-17 23:33:10|203650.5|203500.5|203650.2|203500.2|203651.1|203501.1|203650.2|203500.2|3
1634513600000|2021-10-17 23:33:20|203651.1|203501.1|203648.9|203498.9|203651.1|203501.1|203648.4|203498.4|8
1634513610000|2021-10-17 23:33:30|203656|203506|203654.8|203504.8|203657.4|203507.4|203652.7|203502.7|9
1634513620000|2021-10-17 23:33:40|203654.3|203504.3|203651.1|203501.1|203654.3|203504.3|203649.6|203499.6|15
1634513630000|2021-10-17 23:33:50|203650.8|203500.8|203638.8|203488.8|203658.6|203508.6|203630.6|203480.6|23
1634513640000|2021-10-17 23:34:00|203635.7|203485.7|203637.5|203487.5|203637.5|203487.5|203633.7|203483.7|19
1634513650000|2021-10-17 23:34:10|203636.8|203486.8|203636.8|203486.8|203637.1|203487.1|203636.3|203486.3|12
1634513660000|2021-10-17 23:34:20|203636.2|203486.2|203637.4|203487.4|203637.4|203487.4|203636.2|203486.2|9
1634513670000|2021-10-17 23:34:30|203637.9|203487.9|203635.5|203485.5|203637.9|203487.9|203635.1|203485.1|9
1634513680000|2021-10-17 23:34:40|203635.7|203485.7|203636.7|203486.7|203636.7|203486.7|203635.6|203485.6|7
1634513690000|2021-10-17 23:34:50|203636.9|203486.9|203640.8|203490.8|203640.8|203490.8|203635.7|203485.7|10
1634513700000|2021-10-17 23:35:00|203640|203490|203638.4|203488.4|203640.8|203490.8|203638.4|203488.4|14
1634513710000|2021-10-17 23:35:10|203639|203489|203637.1|203487.1|203639|203489|203637|203487|8
1634513720000|2021-10-17 23:35:20|203636.9|203486.9|203644.2|203494.2|203644.2|203494.2|203635.4|203485.4|11
1634513730000|2021-10-17 23:35:30|203643.1|203493.1|203640.6|203490.6|203643.1|203493.1|203640.4|203490.4|4
1634513740000|2021-10-17 23:35:40|203635.7|203485.7|203646.3|203496.3|203646.3|203496.3|203635.7|203485.7|7
1634513750000|2021-10-17 23:35:50|203645|203495|203642.2|203492.2|203645|203495|203640.5|203490.5|8
1634513760000|2021-10-17 23:36:00|203639.4|203489.4|203638.7|203488.7|203640.2|203490.2|203638.7|203488.7|9
1634513770000|2021-10-17 23:36:10|203639.4|203489.4|203648.7|203498.7|203648.7|203498.7|203638.7|203488.7|7
1634513780000|2021-10-17 23:36:20|203646.5|203496.5|203638.2|203488.2|203646.5|203496.5|203638.2|203488.2|11
1634513790000|2021-10-17 23:36:30|203639.1|203489.1|203639.7|203489.7|203643.8|203493.8|203639|203489|18
1634513800000|2021-10-17 23:36:40|203638.5|203488.5|203642.7|203492.7|203643|203493|203637.8|203487.8|11
1634513810000|2021-10-17 23:36:50|203642.8|203492.8|203639.3|203489.3|203642.8|203492.8|203638.3|203488.3|13
1634513820000|2021-10-17 23:37:00|203639.8|203489.8|203643.6|203493.6|203644.9|203494.9|203639.8|203489.8|6
1634513830000|2021-10-17 23:37:10|203640.9|203490.9|203639.7|203489.7|203644.3|203494.3|203639.7|203489.7|8
1634513840000|2021-10-17 23:37:20|203639.6|203489.6|203641.8|203491.8|203641.9|203491.9|203639.6|203489.6|9
1634513850000|2021-10-17 23:37:30|203642.2|203492.2|203639.6|203489.6|203642.2|203492.2|203638.1|203488.1|9
1634513860000|2021-10-17 23:37:40|203641.2|203491.2|203641.6|203491.6|203644.8|203494.8|203640.2|203490.2|16
1634513870000|2021-10-17 23:37:50|203638.5|203488.5|203647.5|203497.5|203649|203499|203638.5|203488.5|22
1634513880000|2021-10-17 23:38:00|203647.1|203497.1|203647.3|203497.3|203648.4|203498.4|203646.6|203496.6|9
1634513890000|2021-10-17 23:38:10|203647.7|203497.7|203649.7|203499.7|203650.8|203500.8|203645.9|203495.9|10
1634513900000|2021-10-17 23:38:20|203648.7|203498.7|203640.5|203490.5|203649|203499|203635.2|203485.2|16
1634513910000|2021-10-17 23:38:30|203641.6|203491.6|203640.4|203490.4|203643|203493|203639|203489|19
1634513920000|2021-10-17 23:38:40|203639.7|203489.7|203643.8|203493.8|203645.6|203495.6|203639.6|203489.6|8
1634513930000|2021-10-17 23:38:50|203643|203493|203638.9|203488.9|203644|203494|203638.9|203488.9|12
1634513940000|2021-10-17 23:39:00|203639.1|203489.1|203648.1|203498.1|203648.8|203498.8|203639.1|203489.1|25
1634513950000|2021-10-17 23:39:10|203648.3|203498.3|203643.8|203493.8|203648.3|203498.3|203643|203493|26
1634513960000|2021-10-17 23:39:20|203643.1|203493.1|203646.1|203496.1|203648|203498|203643.1|203493.1|21
1634513970000|2021-10-17 23:39:30|203645.9|203495.9|203640.8|203490.8|203645.9|203495.9|203639.6|203489.6|14
1634513980000|2021-10-17 23:39:40|203637.4|203487.4|203639.1|203489.1|203644.4|203494.4|203637.4|203487.4|20
1634513990000|2021-10-17 23:39:50|203638.9|203488.9|203643.5|203493.5|203644.5|203494.5|203638.9|203488.9|22
1634514000000|2021-10-17 23:40:00|203643.7|203493.7|203647|203497|203647|203497|203643.7|203493.7|22
1634514010000|2021-10-17 23:40:10|203645.1|203495.1|203644|203494|203647.1|203497.1|203643.9|203493.9|25
1634514020000|2021-10-17 23:40:20|203643.3|203493.3|203641.4|203491.4|203645.4|203495.4|203640.1|203490.1|11
1634514030000|2021-10-17 23:40:30|203641.3|203491.3|203640.4|203490.4|203641.6|203491.6|203639.9|203489.9|10
1634514040000|2021-10-17 23:40:40|203639.7|203489.7|203646.9|203496.9|203647.1|203497.1|203639.7|203489.7|18
1634514050000|2021-10-17 23:40:50|203646.2|203496.2|203641.1|203491.1|203646.2|203496.2|203638.5|203488.5|19
1634514060000|2021-10-17 23:41:00|203641.5|203491.5|203639.8|203489.8|203644.5|203494.5|203639.8|203489.8|21
1634514070000|2021-10-17 23:41:10|203640.6|203490.6|203638.9|203488.9|203641|203491|203638|203488|9
1634514080000|2021-10-17 23:41:20|203641.1|203491.1|203643.3|203493.3|203643.3|203493.3|203640.2|203490.2|6
1634514090000|2021-10-17 23:41:30|203643.1|203493.1|203642.2|203492.2|203643.2|203493.2|203641.6|203491.6|8
1634514100000|2021-10-17 23:41:40|203643.1|203493.1|203647.5|203497.5|203647.5|203497.5|203640.1|203490.1|21
1634514110000|2021-10-17 23:41:50|203647.4|203497.4|203647.1|203497.1|203648.9|203498.9|203646.5|203496.5|25
1634514120000|2021-10-17 23:42:00|203647.5|203497.5|203648.9|203498.9|203648.9|203498.9|203646.7|203496.7|19
1634514130000|2021-10-17 23:42:10|203649.3|203499.3|203648.7|203498.7|203649.6|203499.6|203647.2|203497.2|19
1634514140000|2021-10-17 23:42:20|203648|203498|203650|203500|203650|203500|203646.5|203496.5|19
1634514150000|2021-10-17 23:42:30|203649.5|203499.5|203650.2|203500.2|203650.7|203500.7|203649.1|203499.1|20
1634514160000|2021-10-17 23:42:40|203651.3|203501.3|203649.5|203499.5|203651.3|203501.3|203645.4|203495.4|20
1634514170000|2021-10-17 23:42:50|203647.7|203497.7|203649.4|203499.4|203649.4|203499.4|203647.3|203497.3|18
1634514180000|2021-10-17 23:43:00|203648.6|203498.6|203647.3|203497.3|203649.3|203499.3|203647.1|203497.1|16
1634514190000|2021-10-17 23:43:10|203647.4|203497.4|203647.5|203497.5|203647.6|203497.6|203646.7|203496.7|11
1634514200000|2021-10-17 23:43:20|203647.6|203497.6|203647.5|203497.5|203648.1|203498.1|203646|203496|17
1634514210000|2021-10-17 23:43:30|203647.4|203497.4|203647.4|203497.4|203648.8|203498.8|203647.2|203497.2|13
1634514220000|2021-10-17 23:43:40|203647.2|203497.2|203646.4|203496.4|203647.2|203497.2|203645.9|203495.9|22
1634514230000|2021-10-17 23:43:50|203646|203496|203648|203498|203648.1|203498.1|203645.7|203495.7|11
1634514240000|2021-10-17 23:44:00|203647.6|203497.6|203645.7|203495.7|203647.8|203497.8|203643.9|203493.9|20
1634514250000|2021-10-17 23:44:10|203646.2|203496.2|203645.2|203495.2|203647.7|203497.7|203644.7|203494.7|12
1634514260000|2021-10-17 23:44:20|203644.9|203494.9|203647.2|203497.2|203647.5|203497.5|203644.9|203494.9|8
1634514270000|2021-10-17 23:44:30|203647.1|203497.1|203640.5|203490.5|203647.9|203497.9|203637.5|203487.5|20
1634514280000|2021-10-17 23:44:40|203640.2|203490.2|203638.9|203488.9|203642.2|203492.2|203638.6|203488.6|17
1634514290000|2021-10-17 23:44:50|203639.7|203489.7|203641.2|203491.2|203641.4|203491.4|203638.1|203488.1|17
1634514300000|2021-10-17 23:45:00|203641.6|203491.6|203641.9|203491.9|203642.3|203492.3|203640.8|203490.8|15
1634514310000|2021-10-17 23:45:10|203641|203491|203649.3|203499.3|203649.6|203499.6|203640.6|203490.6|21
1634514320000|2021-10-17 23:45:20|203649.2|203499.2|203648.6|203498.6|203649.4|203499.4|203644.5|203494.5|18
1634514330000|2021-10-17 23:45:30|203648.8|203498.8|203649.3|203499.3|203650.5|203500.5|203646|203496|14
1634514340000|2021-10-17 23:45:40|203649.8|203499.8|203648.4|203498.4|203651.8|203501.8|203647.5|203497.5|22
1634514350000|2021-10-17 23:45:50|203647.1|203497.1|203647.8|203497.8|203652.4|203502.4|203647.1|203497.1|19
1634514360000|2021-10-17 23:46:00|203647.7|203497.7|203647.7|203497.7|203649.4|203499.4|203647.3|203497.3|17
1634514370000|2021-10-17 23:46:10|203648|203498|203646.2|203496.2|203648.9|203498.9|203645|203495|22
1634514380000|2021-10-17 23:46:20|203646.1|203496.1|203644.6|203494.6|203646.3|203496.3|203643.6|203493.6|19
1634514390000|2021-10-17 23:46:30|203646|203496|203639.8|203489.8|203646.6|203496.6|203639.4|203489.4|17
1634514400000|2021-10-17 23:46:40|203640.4|203490.4|203641.8|203491.8|203643.6|203493.6|203639.8|203489.8|18
1634514410000|2021-10-17 23:46:50|203641.7|203491.7|203649.6|203499.6|203649.7|203499.7|203638.1|203488.1|19
1634514420000|2021-10-17 23:47:00|203647.5|203497.5|203646.8|203496.8|203649.3|203499.3|203646.8|203496.8|11
1634514430000|2021-10-17 23:47:10|203648.6|203498.6|203647.6|203497.6|203650.9|203500.9|203646.4|203496.4|21
1634514440000|2021-10-17 23:47:20|203648.3|203498.3|203648.2|203498.2|203649.8|203499.8|203647.1|203497.1|16
1634514450000|2021-10-17 23:47:30|203647.5|203497.5|203645.9|203495.9|203648.4|203498.4|203645.5|203495.5|14
1634514460000|2021-10-17 23:47:40|203645.3|203495.3|203640.7|203490.7|203646.8|203496.8|203639.4|203489.4|17
1634514470000|2021-10-17 23:47:50|203641.8|203491.8|203643.7|203493.7|203645.8|203495.8|203641.8|203491.8|3
1634514480000|2021-10-17 23:48:00|203642.7|203492.7|203641.7|203491.7|203644.5|203494.5|203640.3|203490.3|15
1634514490000|2021-10-17 23:48:10|203641.2|203491.2|203641.2|203491.2|203644.3|203494.3|203641.1|203491.1|8
1634514500000|2021-10-17 23:48:20|203642.3|203492.3|203642.4|203492.4|203643.3|203493.3|203640.9|203490.9|10
1634514510000|2021-10-17 23:48:30|203641.8|203491.8|203642.9|203492.9|203643.2|203493.2|203641.1|203491.1|9
1634514520000|2021-10-17 23:48:40|203642.4|203492.4|203643.9|203493.9|203644|203494|203641.6|203491.6|10
1634514530000|2021-10-17 23:48:50|203642.6|203492.6|203643.4|203493.4|203644.8|203494.8|203642.6|203492.6|11
1634514540000|2021-10-17 23:49:00|203644|203494|203644|203494|203645.7|203495.7|203642.5|203492.5|11
1634514550000|2021-10-17 23:49:10|203644.6|203494.6|203646.8|203496.8|203646.8|203496.8|203643.7|203493.7|10
1634514560000|2021-10-17 23:49:20|203648.6|203498.6|203648.3|203498.3|203651.6|203501.6|203646.2|203496.2|14
1634514570000|2021-10-17 23:49:30|203648.2|203498.2|203649.5|203499.5|203652.5|203502.5|203647.3|203497.3|18
1634514580000|2021-10-17 23:49:40|203649.3|203499.3|203646.5|203496.5|203651.3|203501.3|203646.5|203496.5|20
1634514590000|2021-10-17 23:49:50|203645.1|203495.1|203645.1|203495.1|203646|203496|203644|203494|11
1634514600000|2021-10-17 23:50:00|203644.9|203494.9|203644.1|203494.1|203645.8|203495.8|203643.8|203493.8|16
1634514610000|2021-10-17 23:50:10|203643.8|203493.8|203644.3|203494.3|203645.5|203495.5|203643.5|203493.5|7
1634514620000|2021-10-17 23:50:20|203645|203495|203644.7|203494.7|203645.5|203495.5|203642.3|203492.3|9
1634514630000|2021-10-17 23:50:30|203644.3|203494.3|203646.1|203496.1|203646.1|203496.1|203642|203492|12
1634514640000|2021-10-17 23:50:40|203645.3|203495.3|203652.9|203502.9|203656|203506|203644.6|203494.6|21
1634514650000|2021-10-17 23:50:50|203650.8|203500.8|203653.3|203503.3|203654.9|203504.9|203648.8|203498.8|21
1634514660000|2021-10-17 23:51:00|203652.3|203502.3|203652.3|203502.3|203653.4|203503.4|203649.1|203499.1|14
1634514670000|2021-10-17 23:51:10|203652.9|203502.9|203645.9|203495.9|203652.9|203502.9|203645.2|203495.2|18
1634514680000|2021-10-17 23:51:20|203646.6|203496.6|203648.8|203498.8|203650.1|203500.1|203645.5|203495.5|12
1634514690000|2021-10-17 23:51:30|203650.5|203500.5|203647.9|203497.9|203650.9|203500.9|203647.6|203497.6|19
1634514700000|2021-10-17 23:51:40|203650.3|203500.3|203646.3|203496.3|203650.6|203500.6|203645.8|203495.8|22
1634514710000|2021-10-17 23:51:50|203648.8|203498.8|203647.1|203497.1|203648.8|203498.8|203645.5|203495.5|15
1634514720000|2021-10-17 23:52:00|203644.9|203494.9|203647.7|203497.7|203648.3|203498.3|203644.9|203494.9|15
1634514730000|2021-10-17 23:52:10|203648.4|203498.4|203649.9|203499.9|203649.9|203499.9|203648.4|203498.4|7
1634514740000|2021-10-17 23:52:20|203650.4|203500.4|203650.7|203500.7|203650.7|203500.7|203647.8|203497.8|12
1634514750000|2021-10-17 23:52:30|203650.6|203500.6|203649.7|203499.7|203650.6|203500.6|203647.8|203497.8|9
1634514760000|2021-10-17 23:52:40|203650.6|203500.6|203646|203496|203650.9|203500.9|203645.4|203495.4|23
1634514770000|2021-10-17 23:52:50|203647.3|203497.3|203648.2|203498.2|203648.2|203498.2|203645.4|203495.4|8
1634514780000|2021-10-17 23:53:00|203647.2|203497.2|203646.2|203496.2|203648.8|203498.8|203645.5|203495.5|14
1634514790000|2021-10-17 23:53:10|203646.3|203496.3|203644.7|203494.7|203646.5|203496.5|203642|203492|22
1634514800000|2021-10-17 23:53:20|203645.9|203495.9|203646.4|203496.4|203650.3|203500.3|203645.9|203495.9|24
1634514810000|2021-10-17 23:53:30|203647.3|203497.3|203647.1|203497.1|203648.9|203498.9|203645.7|203495.7|20
1634514820000|2021-10-17 23:53:40|203646.8|203496.8|203646.2|203496.2|203648.3|203498.3|203646.1|203496.1|23
1634514830000|2021-10-17 23:53:50|203646.5|203496.5|203647.1|203497.1|203649.1|203499.1|203646.5|203496.5|14
1634514840000|2021-10-17 23:54:00|203648|203498|203646.8|203496.8|203649.7|203499.7|203646.8|203496.8|9
1634514850000|2021-10-17 23:54:10|203647.7|203497.7|203650.1|203500.1|203650.1|203500.1|203646.8|203496.8|17
1634514860000|2021-10-17 23:54:20|203650.3|203500.3|203650.5|203500.5|203651.7|203501.7|203650.2|203500.2|9
1634514870000|2021-10-17 23:54:30|203648.2|203498.2|203650.1|203500.1|203650.1|203500.1|203648.2|203498.2|11
1634514880000|2021-10-17 23:54:40|203649.8|203499.8|203652|203502|203652.4|203502.4|203648.7|203498.7|10
1634514890000|2021-10-17 23:54:50|203651.2|203501.2|203648.5|203498.5|203651.2|203501.2|203648.5|203498.5|9
1634514900000|2021-10-17 23:55:00|203646.8|203496.8|203648.8|203498.8|203649.8|203499.8|203644.6|203494.6|18
1634514910000|2021-10-17 23:55:10|203648.4|203498.4|203647.6|203497.6|203651.1|203501.1|203646.8|203496.8|19
1634514920000|2021-10-17 23:55:20|203649.1|203499.1|203649.3|203499.3|203649.5|203499.5|203648.1|203498.1|17
1634514930000|2021-10-17 23:55:30|203648.2|203498.2|203648.3|203498.3|203648.9|203498.9|203647.9|203497.9|6
1634514940000|2021-10-17 23:55:40|203648|203498|203647.9|203497.9|203648.2|203498.2|203647.5|203497.5|6
1634514950000|2021-10-17 23:55:50|203648|203498|203652.9|203502.9|203655.3|203505.3|203645.8|203495.8|18
1634514960000|2021-10-17 23:56:00|203650.6|203500.6|203648.2|203498.2|203651.9|203501.9|203648.1|203498.1|20
1634514970000|2021-10-17 23:56:10|203647.7|203497.7|203648.2|203498.2|203650.2|203500.2|203647.7|203497.7|7
1634514980000|2021-10-17 23:56:20|203648.1|203498.1|203648.4|203498.4|203649.8|203499.8|203647.7|203497.7|8
1634514990000|2021-10-17 23:56:30|203648.5|203498.5|203649.3|203499.3|203649.5|203499.5|203648.5|203498.5|7
1634515000000|2021-10-17 23:56:40|203648.9|203498.9|203649.9|203499.9|203649.9|203499.9|203648.2|203498.2|12
1634515010000|2021-10-17 23:56:50|203649.6|203499.6|203652.2|203502.2|203653.8|203503.8|203646.7|203496.7|15
1634515020000|2021-10-17 23:57:00|203652.5|203502.5|203652.5|203502.5|203652.5|203502.5|203650.8|203500.8|16
1634515030000|2021-10-17 23:57:10|203652.3|203502.3|203650.3|203500.3|203652.3|203502.3|203650.3|203500.3|12
1634515040000|2021-10-17 23:57:20|203650.6|203500.6|203678.6|203528.6|203682.5|203532.5|203650|203500|18
1634515050000|2021-10-17 23:57:30|203678.4|203528.4|203679.5|203529.5|203679.7|203529.7|203676.3|203526.3|18
1634515060000|2021-10-17 23:57:40|203679.6|203529.6|203679.7|203529.7|203680.7|203530.7|203679|203529|14
1634515070000|2021-10-17 23:57:50|203679.9|203529.9|203679.7|203529.7|203680.7|203530.7|203679.2|203529.2|11
1634515080000|2021-10-17 23:58:00|203679|203529|203680.5|203530.5|203680.6|203530.6|203679|203529|6
1634515090000|2021-10-17 23:58:10|203676.6|203526.6|203677|203527|203681.4|203531.4|203676.5|203526.5|8
1634515100000|2021-10-17 23:58:20|203679.4|203529.4|203677.5|203527.5|203682.8|203532.8|203674.8|203524.8|16
1634515110000|2021-10-17 23:58:30|203677.3|203527.3|203677.8|203527.8|203679.2|203529.2|203676.4|203526.4|16
1634515120000|2021-10-17 23:58:40|203676.8|203526.8|203680.5|203530.5|203681.4|203531.4|203676.8|203526.8|21
1634515130000|2021-10-17 23:58:50|203682|203532|203678.9|203528.9|203682|203532|203678.9|203528.9|6
1634515140000|2021-10-17 23:59:00|203679.2|203529.2|203681.2|203531.2|203681.7|203531.7|203679.2|203529.2|14
1634515150000|2021-10-17 23:59:10|203680.9|203530.9|203680.4|203530.4|203682|203532|203679.4|203529.4|10
1634515160000|2021-10-17 23:59:20|203685.2|203535.2|203681.9|203531.9|203685.5|203535.5|203681.4|203531.4|7
1634515170000|2021-10-17 23:59:30|203681.5|203531.5|203681.9|203531.9|203681.9|203531.9|203679.2|203529.2|8
1634515180000|2021-10-17 23:59:40|203682.1|203532.1|203692.2|203542.2|203692.2|203542.2|203680.7|203530.7|20
1634515190000|2021-10-17 23:59:50|203692|203542|203693.4|203543.4|203694.5|203544.5|203692|203542|23
1634515200000|2021-10-18 00:00:00|203691.9|203541.9|203690.9|203540.9|203696|203546|203689.5|203539.5|32
1634515210000|2021-10-18 00:00:10|203692.2|203542.2|203704.9|203554.9|203706.1|203556.1|203689.3|203539.3|24
1634515220000|2021-10-18 00:00:20|203703.7|203553.7|203705.1|203555.1|203706.8|203556.8|203702.3|203552.3|20
1634515230000|2021-10-18 00:00:30|203706.2|203556.2|203704.8|203554.8|203706.2|203556.2|203704|203554|11
1634515240000|2021-10-18 00:00:40|203704.4|203554.4|203708.3|203558.3|203712.1|203562.1|203703.2|203553.2|20
1634515250000|2021-10-18 00:00:50|203703.1|203553.1|203724.5|203574.5|203725.9|203575.9|203703.1|203553.1|24
1634515260000|2021-10-18 00:01:00|203723.7|203573.7|203729.7|203579.7|203729.7|203579.7|203722.1|203572.1|25
1634515270000|2021-10-18 00:01:10|203730.2|203580.2|203724.7|203574.7|203730.2|203580.2|203724.3|203574.3|23
1634515280000|2021-10-18 00:01:20|203726.3|203576.3|203726.1|203576.1|203727|203577|203724.8|203574.8|22
1634515290000|2021-10-18 00:01:30|203724.5|203574.5|203724.4|203574.4|203726.9|203576.9|203724.4|203574.4|17
1634515300000|2021-10-18 00:01:40|203726.3|203576.3|203727.2|203577.2|203727.2|203577.2|203723.9|203573.9|18
1634515310000|2021-10-18 00:01:50|203727.1|203577.1|203725.4|203575.4|203730.8|203580.8|203723.9|203573.9|16
1634515320000|2021-10-18 00:02:00|203727.4|203577.4|203729.2|203579.2|203730.9|203580.9|203725.3|203575.3|18
1634515330000|2021-10-18 00:02:10|203729|203579|203724.5|203574.5|203729|203579|203724.2|203574.2|13
1634515340000|2021-10-18 00:02:20|203724.9|203574.9|203725.1|203575.1|203725.4|203575.4|203724.5|203574.5|10
1634515350000|2021-10-18 00:02:30|203725.2|203575.2|203725.1|203575.1|203727.2|203577.2|203724.4|203574.4|20
1634515360000|2021-10-18 00:02:40|203724.7|203574.7|203727|203577|203727.8|203577.8|203724.3|203574.3|15
1634515370000|2021-10-18 00:02:50|203727.1|203577.1|203725.1|203575.1|203727.1|203577.1|203725.1|203575.1|19
1634515380000|2021-10-18 00:03:00|203725|203575|203724.3|203574.3|203725.2|203575.2|203723.7|203573.7|20
1634515390000|2021-10-18 00:03:10|203723.6|203573.6|203723.4|203573.4|203726.3|203576.3|203722.7|203572.7|25
1634515400000|2021-10-18 00:03:20|203724.6|203574.6|203724.2|203574.2|203725.1|203575.1|203724|203574|15
1634515410000|2021-10-18 00:03:30|203723.6|203573.6|203724|203574|203724|203574|203723|203573|14
1634515420000|2021-10-18 00:03:40|203724.1|203574.1|203721.3|203571.3|203724.5|203574.5|203721.3|203571.3|9
1634515430000|2021-10-18 00:03:50|203721.7|203571.7|203722.7|203572.7|203724.2|203574.2|203721.7|203571.7|15
1634515440000|2021-10-18 00:04:00|203724.4|203574.4|203724.5|203574.5|203725.1|203575.1|203723.2|203573.2|16
1634515450000|2021-10-18 00:04:10|203724.7|203574.7|203725.5|203575.5|203725.7|203575.7|203723.9|203573.9|10
1634515460000|2021-10-18 00:04:20|203725.6|203575.6|203724.8|203574.8|203725.8|203575.8|203723.1|203573.1|16
1634515470000|2021-10-18 00:04:30|203724.6|203574.6|203725|203575|203726.4|203576.4|203723.6|203573.6|17
1634515480000|2021-10-18 00:04:40|203725.7|203575.7|203729|203579|203729.6|203579.6|203722.8|203572.8|16
1634515490000|2021-10-18 00:04:50|203727.7|203577.7|203729.8|203579.8|203730.6|203580.6|203725.6|203575.6|17
1634515500000|2021-10-18 00:05:00|203729.6|203579.6|203726.7|203576.7|203730.4|203580.4|203725.1|203575.1|17
1634515510000|2021-10-18 00:05:10|203726.4|203576.4|203726.2|203576.2|203726.8|203576.8|203725|203575|14
1634515520000|2021-10-18 00:05:20|203726.4|203576.4|203726.5|203576.5|203727.9|203577.9|203725.6|203575.6|10
1634515530000|2021-10-18 00:05:30|203730.9|203580.9|203726.5|203576.5|203733.1|203583.1|203726.4|203576.4|18
1634515540000|2021-10-18 00:05:40|203727.2|203577.2|203731|203581|203731.4|203581.4|203726.7|203576.7|9
1634515550000|2021-10-18 00:05:50|203729.7|203579.7|203732.1|203582.1|203732.7|203582.7|203729.2|203579.2|7
1634515560000|2021-10-18 00:06:00|203729.7|203579.7|203740.1|203590.1|203748.4|203598.4|203729|203579|18
1634515570000|2021-10-18 00:06:10|203740.6|203590.6|203725.6|203575.6|203740.9|203590.9|203725.6|203575.6|25
1634515580000|2021-10-18 00:06:20|203726.5|203576.5|203732.1|203582.1|203732.1|203582.1|203725.4|203575.4|13
1634515590000|2021-10-18 00:06:30|203730.2|203580.2|203699.6|203549.6|203732.5|203582.5|203696.1|203546.1|25
1634515600000|2021-10-18 00:06:40|203698.6|203548.6|203701.8|203551.8|203713.3|203563.3|203697.6|203547.6|13
1634515610000|2021-10-18 00:06:50|203701.5|203551.5|203702.5|203552.5|203703.7|203553.7|203701.5|203551.5|13
1634515620000|2021-10-18 00:07:00|203702.8|203552.8|203700.2|203550.2|203704.6|203554.6|203700.2|203550.2|19
1634515630000|2021-10-18 00:07:10|203700.5|203550.5|203702.4|203552.4|203706.7|203556.7|203700|203550|15
1634515640000|2021-10-18 00:07:20|203702.8|203552.8|203702.6|203552.6|203704.3|203554.3|203702.3|203552.3|8
1634515650000|2021-10-18 00:07:30|203702.1|203552.1|203708.2|203558.2|203708.9|203558.9|203699.8|203549.8|15
1634515660000|2021-10-18 00:07:40|203706.1|203556.1|203704.9|203554.9|203706.1|203556.1|203702.8|203552.8|12
1634515670000|2021-10-18 00:07:50|203704.5|203554.5|203703.4|203553.4|203704.5|203554.5|203701.2|203551.2|13
1634515680000|2021-10-18 00:08:00|203701.9|203551.9|203701.7|203551.7|203702.4|203552.4|203700.4|203550.4|9
1634515690000|2021-10-18 00:08:10|203701.6|203551.6|203698.4|203548.4|203701.6|203551.6|203697.8|203547.8|9
1634515700000|2021-10-18 00:08:20|203698.6|203548.6|203707.6|203557.6|203708.8|203558.8|203698.6|203548.6|10
1634515710000|2021-10-18 00:08:30|203706.2|203556.2|203700.6|203550.6|203707.6|203557.6|203700.1|203550.1|18
1634515720000|2021-10-18 00:08:40|203699.2|203549.2|203700.4|203550.4|203701.2|203551.2|203699.2|203549.2|11
1634515730000|2021-10-18 00:08:50|203700.8|203550.8|203700.3|203550.3|203702.4|203552.4|203699.7|203549.7|12
1634515740000|2021-10-18 00:09:00|203701.9|203551.9|203701.5|203551.5|203703|203553|203698.5|203548.5|17
1634515750000|2021-10-18 00:09:10|203701.6|203551.6|203704.2|203554.2|203704.3|203554.3|203699.6|203549.6|18
1634515760000|2021-10-18 00:09:20|203704.4|203554.4|203704.7|203554.7|203707.7|203557.7|203701.2|203551.2|12
1634515770000|2021-10-18 00:09:30|203707.6|203557.6|203701.2|203551.2|203707.6|203557.6|203701.2|203551.2|14
1634515780000|2021-10-18 00:09:40|203702|203552|203702.1|203552.1|203703.6|203553.6|203701.6|203551.6|14
1634515790000|2021-10-18 00:09:50|203702|203552|203698.7|203548.7|203703.4|203553.4|203696.9|203546.9|14
1634515800000|2021-10-18 00:10:00|203702.1|203552.1|203716.1|203566.1|203723.1|203573.1|203701.8|203551.8|19
1634515810000|2021-10-18 00:10:10|203716.9|203566.9|203717.3|203567.3|203719.8|203569.8|203715.8|203565.8|8
1634515820000|2021-10-18 00:10:20|203716.5|203566.5|203716.8|203566.8|203721.2|203571.2|203715.7|203565.7|12
1634515830000|2021-10-18 00:10:30|203715.8|203565.8|203723.5|203573.5|203723.5|203573.5|203714.4|203564.4|15
1634515840000|2021-10-18 00:10:40|203722.3|203572.3|203724.2|203574.2|203724.9|203574.9|203721.4|203571.4|18
1634515850000|2021-10-18 00:10:50|203723.6|203573.6|203726.1|203576.1|203730.4|203580.4|203723.6|203573.6|12
1634515860000|2021-10-18 00:11:00|203728.8|203578.8|203754.7|203604.7|203760.8|203610.8|203726.6|203576.6|26
1634515870000|2021-10-18 00:11:10|203754.5|203604.5|203741.3|203591.3|203768.8|203618.8|203736.1|203586.1|22
1634515880000|2021-10-18 00:11:20|203739.4|203589.4|203743.3|203593.3|203750.2|203600.2|203738.6|203588.6|18
1634515890000|2021-10-18 00:11:30|203743.6|203593.6|203740.8|203590.8|203745.2|203595.2|203740.4|203590.4|21
1634515900000|2021-10-18 00:11:40|203741.1|203591.1|203735.6|203585.6|203741.1|203591.1|203734.8|203584.8|25
1634515910000|2021-10-18 00:11:50|203736.6|203586.6|203736.5|203586.5|203737.6|203587.6|203735.9|203585.9|20
1634515920000|2021-10-18 00:12:00|203737.4|203587.4|203745.2|203595.2|203745.5|203595.5|203736.3|203586.3|22
1634515930000|2021-10-18 00:12:10|203744.3|203594.3|203745.4|203595.4|203747.4|203597.4|203742|203592|20
1634515940000|2021-10-18 00:12:20|203744.9|203594.9|203741.2|203591.2|203744.9|203594.9|203741.2|203591.2|9
1634515950000|2021-10-18 00:12:30|203742.1|203592.1|203752.5|203602.5|203757.1|203607.1|203738.1|203588.1|21
1634515960000|2021-10-18 00:12:40|203753|203603|203752.9|203602.9|203755.1|203605.1|203751.8|203601.8|8
1634515970000|2021-10-18 00:12:50|203753.5|203603.5|203752.3|203602.3|203754.1|203604.1|203749.5|203599.5|13
1634515980000|2021-10-18 00:13:00|203752.1|203602.1|203752.5|203602.5|203753.7|203603.7|203751.6|203601.6|10
1634515990000|2021-10-18 00:13:10|203751.5|203601.5|203744.5|203594.5|203751.5|203601.5|203740.2|203590.2|23
1634516000000|2021-10-18 00:13:20|203747.5|203597.5|203747.3|203597.3|203748.2|203598.2|203746.7|203596.7|14
1634516010000|2021-10-18 00:13:30|203748.5|203598.5|203742.7|203592.7|203749.1|203599.1|203742.7|203592.7|10
1634516020000|2021-10-18 00:13:40|203743.2|203593.2|203750.3|203600.3|203750.3|203600.3|203740.5|203590.5|13
1634516030000|2021-10-18 00:13:50|203749.6|203599.6|203749.4|203599.4|203750|203600|203748.3|203598.3|10
1634516040000|2021-10-18 00:14:00|203747.4|203597.4|203748.5|203598.5|203749.6|203599.6|203746.6|203596.6|18
1634516050000|2021-10-18 00:14:10|203748.6|203598.6|203745.7|203595.7|203748.6|203598.6|203743.4|203593.4|16
1634516060000|2021-10-18 00:14:20|203745|203595|203746.5|203596.5|203749.2|203599.2|203743.2|203593.2|21
1634516070000|2021-10-18 00:14:30|203744.9|203594.9|203741.6|203591.6|203751.4|203601.4|203741.6|203591.6|19
1634516080000|2021-10-18 00:14:40|203742.5|203592.5|203739.6|203589.6|203743.1|203593.1|203739.6|203589.6|14
1634516090000|2021-10-18 00:14:50|203740.1|203590.1|203738.2|203588.2|203743.6|203593.6|203738.2|203588.2|14
1634516100000|2021-10-18 00:15:00|203737.6|203587.6|203737.3|203587.3|203738.2|203588.2|203734.6|203584.6|19
1634516110000|2021-10-18 00:15:10|203736.3|203586.3|203735.2|203585.2|203736.3|203586.3|203734.6|203584.6|14
1634516120000|2021-10-18 00:15:20|203734.1|203584.1|203735.1|203585.1|203735.1|203585.1|203734.1|203584.1|5
1634516130000|2021-10-18 00:15:30|203737.8|203587.8|203734.1|203584.1|203737.8|203587.8|203734|203584|15
1634516140000|2021-10-18 00:15:40|203734.4|203584.4|203742.5|203592.5|203743.4|203593.4|203733.1|203583.1|18
1634516150000|2021-10-18 00:15:50|203744.3|203594.3|203752.8|203602.8|203755.7|203605.7|203742.4|203592.4|16
1634516160000|2021-10-18 00:16:00|203752.7|203602.7|203740.3|203590.3|203752.7|203602.7|203738|203588|18
1634516170000|2021-10-18 00:16:10|203741.3|203591.3|203739.8|203589.8|203741.6|203591.6|203739.1|203589.1|15
1634516180000|2021-10-18 00:16:20|203738.7|203588.7|203739.4|203589.4|203739.5|203589.5|203738.3|203588.3|15
1634516190000|2021-10-18 00:16:30|203738.6|203588.6|203738.3|203588.3|203739.4|203589.4|203737.9|203587.9|11
1634516200000|2021-10-18 00:16:40|203738.4|203588.4|203737.4|203587.4|203738.9|203588.9|203735.9|203585.9|13
1634516210000|2021-10-18 00:16:50|203736.5|203586.5|203736.5|203586.5|203737.6|203587.6|203736.4|203586.4|11
1634516220000|2021-10-18 00:17:00|203736.6|203586.6|203735.8|203585.8|203736.9|203586.9|203734.2|203584.2|11
1634516230000|2021-10-18 00:17:10|203736.1|203586.1|203736.6|203586.6|203737.1|203587.1|203734.8|203584.8|12
1634516240000|2021-10-18 00:17:20|203736.5|203586.5|203735.4|203585.4|203737.3|203587.3|203734.3|203584.3|11
1634516250000|2021-10-18 00:17:30|203734.8|203584.8|203736.7|203586.7|203736.8|203586.8|203734.8|203584.8|10
1634516260000|2021-10-18 00:17:40|203735.8|203585.8|203735.6|203585.6|203737.1|203587.1|203733|203583|7
1634516270000|2021-10-18 00:17:50|203735.4|203585.4|203735.5|203585.5|203736.2|203586.2|203735.4|203585.4|7
1634516280000|2021-10-18 00:18:00|203733.9|203583.9|203735.1|203585.1|203737.3|203587.3|203733.9|203583.9|11
1634516290000|2021-10-18 00:18:10|203734.4|203584.4|203732.7|203582.7|203734.7|203584.7|203732.7|203582.7|8
1634516300000|2021-10-18 00:18:20|203732.4|203582.4|203733.1|203583.1|203733.1|203583.1|203732.4|203582.4|6
1634516310000|2021-10-18 00:18:30|203733.5|203583.5|203736.7|203586.7|203736.9|203586.9|203733.5|203583.5|13
1634516320000|2021-10-18 00:18:40|203734.8|203584.8|203734|203584|203737.4|203587.4|203733.5|203583.5|16
1634516330000|2021-10-18 00:18:50|203733.9|203583.9|203733.3|203583.3|203734.5|203584.5|203733.3|203583.3|8
1634516340000|2021-10-18 00:19:00|203733.4|203583.4|203733.7|203583.7|203734.2|203584.2|203733.4|203583.4|6
1634516350000|2021-10-18 00:19:10|203733.9|203583.9|203734.4|203584.4|203734.6|203584.6|203732.6|203582.6|11
1634516360000|2021-10-18 00:19:20|203734.5|203584.5|203733.2|203583.2|203734.8|203584.8|203733.2|203583.2|9
1634516370000|2021-10-18 00:19:30|203733.5|203583.5|203736.6|203586.6|203737.1|203587.1|203732.8|203582.8|13
1634516380000|2021-10-18 00:19:40|203735.9|203585.9|203735.7|203585.7|203737|203587|203734.5|203584.5|17
1634516390000|2021-10-18 00:19:50|203735.5|203585.5|203735.3|203585.3|203736.4|203586.4|203734.3|203584.3|11
1634516400000|2021-10-18 00:20:00|203734.8|203584.8|203733.5|203583.5|203735.2|203585.2|203732.7|203582.7|12
1634516410000|2021-10-18 00:20:10|203732.8|203582.8|203739.8|203589.8|203739.9|203589.9|203732.8|203582.8|11
1634516420000|2021-10-18 00:20:20|203734.6|203584.6|203737.7|203587.7|203738.8|203588.8|203734.6|203584.6|14
1634516430000|2021-10-18 00:20:30|203737.4|203587.4|203738.7|203588.7|203739.4|203589.4|203737.2|203587.2|10
1634516440000|2021-10-18 00:20:40|203738.8|203588.8|203735.2|203585.2|203738.8|203588.8|203735.2|203585.2|10
1634516450000|2021-10-18 00:20:50|203735|203585|203735.4|203585.4|203735.4|203585.4|203734.8|203584.8|5
1634516460000|2021-10-18 00:21:00|203734.1|203584.1|203734.4|203584.4|203737.9|203587.9|203734.1|203584.1|12
1634516470000|2021-10-18 00:21:10|203737.2|203587.2|203734.6|203584.6|203737.2|203587.2|203734.6|203584.6|10
1634516480000|2021-10-18 00:21:20|203733.4|203583.4|203734.3|203584.3|203734.4|203584.4|203733.3|203583.3|12
1634516490000|2021-10-18 00:21:30|203734.4|203584.4|203732.8|203582.8|203734.4|203584.4|203732.7|203582.7|6
1634516500000|2021-10-18 00:21:40|203733|203583|203733|203583|203733|203583|203731.9|203581.9|10
1634516510000|2021-10-18 00:21:50|203732.3|203582.3|203734.3|203584.3|203734.3|203584.3|203727.8|203577.8|15
1634516520000|2021-10-18 00:22:00|203736.9|203586.9|203735.6|203585.6|203738.3|203588.3|203733.9|203583.9|13
1634516530000|2021-10-18 00:22:10|203735.2|203585.2|203735.3|203585.3|203736.6|203586.6|203734.4|203584.4|8
1634516540000|2021-10-18 00:22:20|203734.9|203584.9|203734.8|203584.8|203735.2|203585.2|203734.8|203584.8|9
1634516550000|2021-10-18 00:22:30|203734.9|203584.9|203735.1|203585.1|203736|203586|203734.9|203584.9|4
1634516560000|2021-10-18 00:22:40|203733.8|203583.8|203734|203584|203734.1|203584.1|203733.4|203583.4|7
1634516570000|2021-10-18 00:22:50|203734.1|203584.1|203736|203586|203737.7|203587.7|203733.9|203583.9|7
1634516580000|2021-10-18 00:23:00|203735.6|203585.6|203735.1|203585.1|203736.5|203586.5|203733.7|203583.7|6
1634516590000|2021-10-18 00:23:10|203733|203583|203732.4|203582.4|203733.6|203583.6|203732.1|203582.1|7
1634516600000|2021-10-18 00:23:20|203731.9|203581.9|203732.3|203582.3|203732.7|203582.7|203731.9|203581.9|7
1634516610000|2021-10-18 00:23:30|203732.5|203582.5|203731.6|203581.6|203736.1|203586.1|203730.8|203580.8|13
1634516620000|2021-10-18 00:23:40|203730.9|203580.9|203732.3|203582.3|203732.3|203582.3|203730.9|203580.9|5
1634516630000|2021-10-18 00:23:50|203735.4|203585.4|203735.4|203585.4|203736.2|203586.2|203734.5|203584.5|8
1634516640000|2021-10-18 00:24:00|203734.3|203584.3|203737.5|203587.5|203737.5|203587.5|203734.3|203584.3|19
1634516650000|2021-10-18 00:24:10|203737.8|203587.8|203736.7|203586.7|203737.9|203587.9|203736.7|203586.7|13
1634516660000|2021-10-18 00:24:20|203737.1|203587.1|203739.2|203589.2|203739.2|203589.2|203736.3|203586.3|9
1634516670000|2021-10-18 00:24:30|203738.6|203588.6|203739.6|203589.6|203739.7|203589.7|203738.6|203588.6|14
1634516680000|2021-10-18 00:24:40|203741.2|203591.2|203738.5|203588.5|203741.2|203591.2|203738.4|203588.4|8
1634516690000|2021-10-18 00:24:50|203739.5|203589.5|203736.8|203586.8|203739.5|203589.5|203735.9|203585.9|10
1634516700000|2021-10-18 00:25:00|203736.2|203586.2|203734.9|203584.9|203737.2|203587.2|203734.9|203584.9|16
1634516710000|2021-10-18 00:25:10|203736.1|203586.1|203737.7|203587.7|203740.7|203590.7|203735.4|203585.4|10
1634516720000|2021-10-18 00:25:20|203738.1|203588.1|203741.3|203591.3|203741.3|203591.3|203736.6|203586.6|12
1634516730000|2021-10-18 00:25:30|203740.2|203590.2|203740.4|203590.4|203744.4|203594.4|203740|203590|10
1634516740000|2021-10-18 00:25:40|203741.6|203591.6|203739.3|203589.3|203742.6|203592.6|203737.1|203587.1|7
1634516750000|2021-10-18 00:25:50|203740.4|203590.4|203744.4|203594.4|203745.8|203595.8|203737.8|203587.8|9
1634516760000|2021-10-18 00:26:00|203740.9|203590.9|203740.2|203590.2|203741.4|203591.4|203739.6|203589.6|7
1634516770000|2021-10-18 00:26:10|203738.5|203588.5|203737.2|203587.2|203738.5|203588.5|203735.8|203585.8|9
1634516780000|2021-10-18 00:26:20|203735.9|203585.9|203737.3|203587.3|203745.4|203595.4|203735.9|203585.9|9
1634516790000|2021-10-18 00:26:30|203734.9|203584.9|203737.1|203587.1|203738.9|203588.9|203734.9|203584.9|5
1634516800000|2021-10-18 00:26:40|203736.6|203586.6|203739.8|203589.8|203743|203593|203736.6|203586.6|12
1634516810000|2021-10-18 00:26:50|203739.3|203589.3|203740.3|203590.3|203740.5|203590.5|203739.3|203589.3|7
1634516820000|2021-10-18 00:27:00|203739.7|203589.7|203739.4|203589.4|203739.7|203589.7|203737.4|203587.4|7
1634516830000|2021-10-18 00:27:10|203738.9|203588.9|203741.5|203591.5|203745.8|203595.8|203738.9|203588.9|12
1634516840000|2021-10-18 00:27:20|203742.4|203592.4|203744.3|203594.3|203749.1|203599.1|203742|203592|13
1634516850000|2021-10-18 00:27:30|203745.3|203595.3|203742.7|203592.7|203745.3|203595.3|203741.7|203591.7|10
1634516860000|2021-10-18 00:27:40|203744.7|203594.7|203741.6|203591.6|203745.3|203595.3|203741.1|203591.1|10
1634516870000|2021-10-18 00:27:50|203741.4|203591.4|203740.5|203590.5|203741.4|203591.4|203739.9|203589.9|13
1634516880000|2021-10-18 00:28:00|203740.8|203590.8|203736.2|203586.2|203743.3|203593.3|203736.2|203586.2|19
1634516890000|2021-10-18 00:28:10|203736.4|203586.4|203736.9|203586.9|203737.6|203587.6|203736.1|203586.1|7
1634516900000|2021-10-18 00:28:20|203737.5|203587.5|203739.3|203589.3|203739.5|203589.5|203737.1|203587.1|5
1634516910000|2021-10-18 00:28:30|203738.3|203588.3|203740.4|203590.4|203744|203594|203737.6|203587.6|14
1634516920000|2021-10-18 00:28:40|203740.3|203590.3|203739.8|203589.8|203741.8|203591.8|203739.6|203589.6|11
1634516930000|2021-10-18 00:28:50|203739.5|203589.5|203737.7|203587.7|203739.9|203589.9|203736.6|203586.6|9
1634516940000|2021-10-18 00:29:00|203737.5|203587.5|203740.9|203590.9|203745.3|203595.3|203737.5|203587.5|7
1634516950000|2021-10-18 00:29:10|203741.5|203591.5|203738|203588|203741.9|203591.9|203738|203588|9
1634516960000|2021-10-18 00:29:20|203741.7|203591.7|203739.8|203589.8|203741.7|203591.7|203739.3|203589.3|9
1634516970000|2021-10-18 00:29:30|203739.5|203589.5|203741.9|203591.9|203745.3|203595.3|203738.9|203588.9|8
1634516980000|2021-10-18 00:29:40|203742.3|203592.3|203739.9|203589.9|203743.2|203593.2|203739.9|203589.9|8
1634516990000|2021-10-18 00:29:50|203737|203587|203739.9|203589.9|203748|203598|203737|203587|5
1634517000000|2021-10-18 00:30:00|203740.1|203590.1|203738.2|203588.2|203740.8|203590.8|203738.2|203588.2|13
1634517010000|2021-10-18 00:30:10|203738.4|203588.4|203742.1|203592.1|203745.2|203595.2|203737.9|203587.9|12
1634517020000|2021-10-18 00:30:20|203741.9|203591.9|203743|203593|203743.2|203593.2|203741.9|203591.9|11
1634517030000|2021-10-18 00:30:30|203742.5|203592.5|203743.7|203593.7|203743.7|203593.7|203741.1|203591.1|11
1634517040000|2021-10-18 00:30:40|203743.3|203593.3|203744.9|203594.9|203751.5|203601.5|203743.3|203593.3|12
1634517050000|2021-10-18 00:30:50|203744.1|203594.1|203741.1|203591.1|203744.1|203594.1|203740.5|203590.5|13
1634517060000|2021-10-18 00:31:00|203739.1|203589.1|203738.9|203588.9|203744.3|203594.3|203736.8|203586.8|14
1634517070000|2021-10-18 00:31:10|203740.6|203590.6|203739.6|203589.6|203740.6|203590.6|203737.4|203587.4|9
1634517080000|2021-10-18 00:31:20|203738.3|203588.3|203741.7|203591.7|203745.7|203595.7|203738.3|203588.3|10
1634517090000|2021-10-18 00:31:30|203741.5|203591.5|203740.3|203590.3|203741.5|203591.5|203739.1|203589.1|11
1634517100000|2021-10-18 00:31:40|203736.5|203586.5|203736.1|203586.1|203736.9|203586.9|203735.7|203585.7|6
1634517110000|2021-10-18 00:31:50|203736.6|203586.6|203745|203595|203747.5|203597.5|203736.5|203586.5|6
1634517120000|2021-10-18 00:32:00|203753|203603|203737.5|203587.5|203753|203603|203734|203584|12
1634517130000|2021-10-18 00:32:10|203738.1|203588.1|203736.5|203586.5|203744.4|203594.4|203736.5|203586.5|15
1634517140000|2021-10-18 00:32:20|203737.5|203587.5|203738.5|203588.5|203740.2|203590.2|203736.9|203586.9|12
1634517150000|2021-10-18 00:32:30|203740.3|203590.3|203741.9|203591.9|203744.5|203594.5|203740.3|203590.3|8
1634517160000|2021-10-18 00:32:40|203739.6|203589.6|203731.3|203581.3|203739.6|203589.6|203731.3|203581.3|11
1634517170000|2021-10-18 00:32:50|203733.7|203583.7|203743.3|203593.3|203744.1|203594.1|203733.7|203583.7|11
1634517180000|2021-10-18 00:33:00|203742|203592|203736.8|203586.8|203742|203592|203732.6|203582.6|13
1634517190000|2021-10-18 00:33:10|203736.6|203586.6|203736.8|203586.8|203738.1|203588.1|203735|203585|14
1634517200000|2021-10-18 00:33:20|203737.9|203587.9|203740.5|203590.5|203744|203594|203737.6|203587.6|12
1634517210000|2021-10-18 00:33:30|203740.4|203590.4|203740.9|203590.9|203740.9|203590.9|203738.6|203588.6|7
1634517220000|2021-10-18 00:33:40|203742|203592|203741.2|203591.2|203745.3|203595.3|203738.3|203588.3|9
1634517230000|2021-10-18 00:33:50|203741|203591|203741.9|203591.9|203743.6|203593.6|203741|203591|13
1634517240000|2021-10-18 00:34:00|203741.6|203591.6|203740.7|203590.7|203743.4|203593.4|203739.7|203589.7|7
1634517250000|2021-10-18 00:34:10|203739.9|203589.9|203744.1|203594.1|203747.3|203597.3|203739.9|203589.9|8
1634517260000|2021-10-18 00:34:20|203743.4|203593.4|203743.7|203593.7|203744.5|203594.5|203743.2|203593.2|5
1634517270000|2021-10-18 00:34:30|203742.9|203592.9|203736.5|203586.5|203751.4|203601.4|203736.5|203586.5|7
1634517280000|2021-10-18 00:34:40|203741.9|203591.9|203740.8|203590.8|203742.6|203592.6|203735.1|203585.1|13
1634517290000|2021-10-18 00:34:50|203741.8|203591.8|203739.8|203589.8|203744|203594|203738.9|203588.9|13
1634517300000|2021-10-18 00:35:00|203742.1|203592.1|203742.9|203592.9|203744.9|203594.9|203741|203591|7
1634517310000|2021-10-18 00:35:10|203741.8|203591.8|203738|203588|203742.2|203592.2|203738|203588|11
1634517320000|2021-10-18 00:35:20|203742.1|203592.1|203739.2|203589.2|203742.1|203592.1|203735.3|203585.3|10
1634517330000|2021-10-18 00:35:30|203736.8|203586.8|203741.1|203591.1|203747.7|203597.7|203736.8|203586.8|10
1634517340000|2021-10-18 00:35:40|203745.8|203595.8|203738.6|203588.6|203746|203596|203736.6|203586.6|15
1634517350000|2021-10-18 00:35:50|203737.8|203587.8|203738.7|203588.7|203742.9|203592.9|203737.8|203587.8|6
1634517360000|2021-10-18 00:36:00|203740.2|203590.2|203743.3|203593.3|203745.8|203595.8|203738.4|203588.4|7
1634517370000|2021-10-18 00:36:10|203742.1|203592.1|203738.5|203588.5|203745.6|203595.6|203738.5|203588.5|6
1634517380000|2021-10-18 00:36:20|203740|203590|203745.4|203595.4|203748.5|203598.5|203740|203590|7
1634517390000|2021-10-18 00:36:30|203742.6|203592.6|203710.1|203560.1|203744.6|203594.6|203709|203559|23
1634517400000|2021-10-18 00:36:40|203714.6|203564.6|203713.9|203563.9|203714.6|203564.6|203700.9|203550.9|16
1634517410000|2021-10-18 00:36:50|203714.7|203564.7|203717.9|203567.9|203722.4|203572.4|203706.3|203556.3|19
1634517420000|2021-10-18 00:37:00|203714.8|203564.8|203720.9|203570.9|203721.9|203571.9|203714.3|203564.3|13
1634517430000|2021-10-18 00:37:10|203724.6|203574.6|203704.5|203554.5|203724.6|203574.6|203700.2|203550.2|22
1634517440000|2021-10-18 00:37:20|203703.1|203553.1|203695.9|203545.9|203703.8|203553.8|203694.6|203544.6|20
1634517450000|2021-10-18 00:37:30|203695.3|203545.3|203694.5|203544.5|203695.4|203545.4|203692.2|203542.2|17
1634517460000|2021-10-18 00:37:40|203694.4|203544.4|203694.5|203544.5|203699|203549|203693.9|203543.9|13
1634517470000|2021-10-18 00:37:50|203694.9|203544.9|203693.7|203543.7|203698.5|203548.5|203692.4|203542.4|21
1634517480000|2021-10-18 00:38:00|203693.1|203543.1|203695.4|203545.4|203702.1|203552.1|203692.8|203542.8|15
1634517490000|2021-10-18 00:38:10|203694|203544|203699.5|203549.5|203705.5|203555.5|203691.6|203541.6|21
1634517500000|2021-10-18 00:38:20|203699.7|203549.7|203704.4|203554.4|203706.4|203556.4|203697|203547|21
1634517510000|2021-10-18 00:38:30|203703.1|203553.1|203704.3|203554.3|203709.1|203559.1|203701.1|203551.1|17
1634517520000|2021-10-18 00:38:40|203701.9|203551.9|203702.5|203552.5|203710.5|203560.5|203696.6|203546.6|26
1634517530000|2021-10-18 00:38:50|203700.7|203550.7|203702.7|203552.7|203704.6|203554.6|203697.3|203547.3|24
1634517540000|2021-10-18 00:39:00|203703.6|203553.6|203708.1|203558.1|203712|203562|203693|203543|26
1634517550000|2021-10-18 00:39:10|203707.1|203557.1|203701.7|203551.7|203712.3|203562.3|203698.4|203548.4|25
1634517560000|2021-10-18 00:39:20|203702.8|203552.8|203707.1|203557.1|203709.9|203559.9|203701.9|203551.9|16
1634517570000|2021-10-18 00:39:30|203707.6|203557.6|203706.4|203556.4|203710|203560|203706.3|203556.3|13
1634517580000|2021-10-18 00:39:40|203714.5|203564.5|203729.7|203579.7|203742.4|203592.4|203714.5|203564.5|25
1634517590000|2021-10-18 00:39:50|203729.9|203579.9|203729.7|203579.7|203730.9|203580.9|203728.2|203578.2|13
1634517600000|2021-10-18 00:40:00|203728.9|203578.9|203728.8|203578.8|203728.9|203578.9|203727.1|203577.1|8
1634517610000|2021-10-18 00:40:10|203735.2|203585.2|203737.1|203587.1|203741.1|203591.1|203728.9|203578.9|10
1634517620000|2021-10-18 00:40:20|203736.9|203586.9|203745.2|203595.2|203750.7|203600.7|203736.9|203586.9|21
1634517630000|2021-10-18 00:40:30|203743.8|203593.8|203740.4|203590.4|203744.2|203594.2|203736.8|203586.8|16
1634517640000|2021-10-18 00:40:40|203740.8|203590.8|203737.2|203587.2|203745.5|203595.5|203734.9|203584.9|16
1634517650000|2021-10-18 00:40:50|203735.7|203585.7|203726.9|203576.9|203740.6|203590.6|203726.9|203576.9|19
1634517660000|2021-10-18 00:41:00|203727|203577|203729.6|203579.6|203739.8|203589.8|203720|203570|17
1634517670000|2021-10-18 00:41:10|203726.7|203576.7|203731.9|203581.9|203740.1|203590.1|203725.2|203575.2|13
1634517680000|2021-10-18 00:41:20|203732.3|203582.3|203733.6|203583.6|203737.1|203587.1|203724.6|203574.6|22
1634517690000|2021-10-18 00:41:30|203732.6|203582.6|203735.8|203585.8|203741.4|203591.4|203728.5|203578.5|19
1634517700000|2021-10-18 00:41:40|203731.6|203581.6|203736.8|203586.8|203738.9|203588.9|203725.2|203575.2|25
1634517710000|2021-10-18 00:41:50|203737.1|203587.1|203733.6|203583.6|203738.1|203588.1|203730.4|203580.4|21
1634517720000|2021-10-18 00:42:00|203733.1|203583.1|203730|203580|203742.6|203592.6|203729.4|203579.4|27
1634517730000|2021-10-18 00:42:10|203737.4|203587.4|203737.3|203587.3|203740|203590|203731.5|203581.5|29
1634517740000|2021-10-18 00:42:20|203736.2|203586.2|203739.9|203589.9|203740.6|203590.6|203732.7|203582.7|17
1634517750000|2021-10-18 00:42:30|203740.9|203590.9|203738.9|203588.9|203749.5|203599.5|203734.7|203584.7|22
1634517760000|2021-10-18 00:42:40|203746.9|203596.9|203739.2|203589.2|203746.9|203596.9|203739.2|203589.2|28
1634517770000|2021-10-18 00:42:50|203740.2|203590.2|203737.5|203587.5|203745.2|203595.2|203737.5|203587.5|22
1634517780000|2021-10-18 00:43:00|203738.9|203588.9|203730.5|203580.5|203740.2|203590.2|203730.5|203580.5|28
1634517790000|2021-10-18 00:43:10|203730.2|203580.2|203739|203589|203741.4|203591.4|203730.2|203580.2|27
1634517800000|2021-10-18 00:43:20|203735.7|203585.7|203734|203584|203740.3|203590.3|203731.6|203581.6|22
1634517810000|2021-10-18 00:43:30|203731.3|203581.3|203742.5|203592.5|203744.1|203594.1|203731.3|203581.3|18
1634517820000|2021-10-18 00:43:40|203741.9|203591.9|203737.6|203587.6|203742.2|203592.2|203730.7|203580.7|23
1634517830000|2021-10-18 00:43:50|203735.7|203585.7|203738.7|203588.7|203742.7|203592.7|203734|203584|24
1634517840000|2021-10-18 00:44:00|203739.7|203589.7|203737.6|203587.6|203741|203591|203736|203586|14
1634517850000|2021-10-18 00:44:10|203734.9|203584.9|203735.4|203585.4|203742|203592|203734.9|203584.9|25
1634517860000|2021-10-18 00:44:20|203736.4|203586.4|203736.2|203586.2|203744.7|203594.7|203733.7|203583.7|18
1634517870000|2021-10-18 00:44:30|203737.4|203587.4|203735.8|203585.8|203741.2|203591.2|203734.6|203584.6|23
1634517880000|2021-10-18 00:44:40|203737.1|203587.1|203737.7|203587.7|203742.8|203592.8|203736.7|203586.7|23
1634517890000|2021-10-18 00:44:50|203737.2|203587.2|203748|203598|203748|203598|203736.4|203586.4|12
1634517900000|2021-10-18 00:45:00|203744.6|203594.6|203737.5|203587.5|203749.4|203599.4|203733.8|203583.8|26
1634517910000|2021-10-18 00:45:10|203737.8|203587.8|203738|203588|203738.5|203588.5|203734.3|203584.3|16
1634517920000|2021-10-18 00:45:20|203738.1|203588.1|203744.2|203594.2|203748.6|203598.6|203737.6|203587.6|15
1634517930000|2021-10-18 00:45:30|203743.6|203593.6|203738.2|203588.2|203745.9|203595.9|203737.2|203587.2|21
1634517940000|2021-10-18 00:45:40|203738.4|203588.4|203738.2|203588.2|203738.7|203588.7|203736.1|203586.1|15
1634517950000|2021-10-18 00:45:50|203738|203588|203740.5|203590.5|203742.2|203592.2|203738|203588|12
1634517960000|2021-10-18 00:46:00|203748.7|203598.7|203737|203587|203751|203601|203737|203587|15
1634517970000|2021-10-18 00:46:10|203737.3|203587.3|203741.7|203591.7|203742.7|203592.7|203737.3|203587.3|10
1634517980000|2021-10-18 00:46:20|203741.2|203591.2|203742.7|203592.7|203743.9|203593.9|203738.9|203588.9|16
1634517990000|2021-10-18 00:46:30|203743.3|203593.3|203743|203593|203743.3|203593.3|203741.5|203591.5|6
1634518000000|2021-10-18 00:46:40|203742.3|203592.3|203746|203596|203751.1|203601.1|203742.3|203592.3|19
1634518010000|2021-10-18 00:46:50|203745.9|203595.9|203744.6|203594.6|203747.7|203597.7|203744|203594|23
1634518020000|2021-10-18 00:47:00|203744.8|203594.8|203749.2|203599.2|203754.2|203604.2|203744.5|203594.5|25
1634518030000|2021-10-18 00:47:10|203757.3|203607.3|203735.8|203585.8|203758.3|203608.3|203735.1|203585.1|30
1634518040000|2021-10-18 00:47:20|203742.7|203592.7|203741.5|203591.5|203744.7|203594.7|203738.8|203588.8|21
1634518050000|2021-10-18 00:47:30|203738.6|203588.6|203739.4|203589.4|203741.4|203591.4|203722.9|203572.9|27
1634518060000|2021-10-18 00:47:40|203738.6|203588.6|203737.7|203587.7|203738.6|203588.6|203733.4|203583.4|25
1634518070000|2021-10-18 00:47:50|203737.3|203587.3|203737.1|203587.1|203739.4|203589.4|203733.8|203583.8|21
1634518080000|2021-10-18 00:48:00|203734|203584|203740|203590|203742.2|203592.2|203734|203584|23
1634518090000|2021-10-18 00:48:10|203740.6|203590.6|203743.5|203593.5|203743.5|203593.5|203735.6|203585.6|14
1634518100000|2021-10-18 00:48:20|203744.2|203594.2|203741.2|203591.2|203747.3|203597.3|203738.5|203588.5|19
1634518110000|2021-10-18 00:48:30|203743|203593|203739.9|203589.9|203743|203593|203737.1|203587.1|15
1634518120000|2021-10-18 00:48:40|203739.4|203589.4|203741.3|203591.3|203751.3|203601.3|203738|203588|17
1634518130000|2021-10-18 00:48:50|203737.4|203587.4|203740.7|203590.7|203743.6|203593.6|203736.5|203586.5|21
1634518140000|2021-10-18 00:49:00|203744.1|203594.1|203752.6|203602.6|203752.6|203602.6|203739.2|203589.2|18
1634518150000|2021-10-18 00:49:10|203744.9|203594.9|203741.1|203591.1|203746.4|203596.4|203737.6|203587.6|22
1634518160000|2021-10-18 00:49:20|203741.2|203591.2|203747.9|203597.9|203747.9|203597.9|203739.6|203589.6|20
1634518170000|2021-10-18 00:49:30|203747.5|203597.5|203742.7|203592.7|203747.5|203597.5|203740.9|203590.9|9
1634518180000|2021-10-18 00:49:40|203744.3|203594.3|203736.5|203586.5|203745.7|203595.7|203735.4|203585.4|18
1634518190000|2021-10-18 00:49:50|203735.1|203585.1|203734.4|203584.4|203736.4|203586.4|203733.7|203583.7|14
1634518200000|2021-10-18 00:50:00|203739.9|203589.9|203745.4|203595.4|203746.4|203596.4|203738.7|203588.7|15
1634518210000|2021-10-18 00:50:10|203745|203595|203742|203592|203745|203595|203736.3|203586.3|18
1634518220000|2021-10-18 00:50:20|203741.5|203591.5|203743.3|203593.3|203743.3|203593.3|203741.5|203591.5|6
1634518230000|2021-10-18 00:50:30|203739.9|203589.9|203741.4|203591.4|203741.8|203591.8|203738.4|203588.4|13
1634518240000|2021-10-18 00:50:40|203743.7|203593.7|203738.8|203588.8|203743.7|203593.7|203732.1|203582.1|13
1634518250000|2021-10-18 00:50:50|203738.6|203588.6|203730.9|203580.9|203746.6|203596.6|203728|203578|17
1634518260000|2021-10-18 00:51:00|203731.7|203581.7|203735.7|203585.7|203739.5|203589.5|203731.7|203581.7|17
1634518270000|2021-10-18 00:51:10|203734.9|203584.9|203735.5|203585.5|203739.8|203589.8|203732.9|203582.9|19
1634518280000|2021-10-18 00:51:20|203737.8|203587.8|203742.1|203592.1|203744.2|203594.2|203737.8|203587.8|15
1634518290000|2021-10-18 00:51:30|203745|203595|203738|203588|203745|203595|203735.2|203585.2|24
1634518300000|2021-10-18 00:51:40|203737.2|203587.2|203734.8|203584.8|203738.2|203588.2|203731.3|203581.3|21
1634518310000|2021-10-18 00:51:50|203734.2|203584.2|203729.9|203579.9|203734.2|203584.2|203728.2|203578.2|21
1634518320000|2021-10-18 00:52:00|203730|203580|203728.7|203578.7|203732.9|203582.9|203728.7|203578.7|19
1634518330000|2021-10-18 00:52:10|203730.5|203580.5|203733.1|203583.1|203733.1|203583.1|203728.1|203578.1|22
1634518340000|2021-10-18 00:52:20|203733.9|203583.9|203705.2|203555.2|203733.9|203583.9|203701.7|203551.7|22
1634518350000|2021-10-18 00:52:30|203703.6|203553.6|203703.1|203553.1|203706.1|203556.1|203701.3|203551.3|24
1634518360000|2021-10-18 00:52:40|203704|203554|203702.8|203552.8|203708.2|203558.2|203700.7|203550.7|19
1634518370000|2021-10-18 00:52:50|203701.8|203551.8|203704.3|203554.3|203704.3|203554.3|203701.3|203551.3|14
1634518380000|2021-10-18 00:53:00|203705.3|203555.3|203704.7|203554.7|203705.3|203555.3|203701.9|203551.9|13
1634518390000|2021-10-18 00:53:10|203705.7|203555.7|203709.7|203559.7|203709.9|203559.9|203704.9|203554.9|11
1634518400000|2021-10-18 00:53:20|203709.6|203559.6|203703.7|203553.7|203709.6|203559.6|203702.7|203552.7|18
1634518410000|2021-10-18 00:53:30|203703.4|203553.4|203705.1|203555.1|203707.1|203557.1|203699.9|203549.9|16
1634518420000|2021-10-18 00:53:40|203705.4|203555.4|203705.1|203555.1|203709.1|203559.1|203704.9|203554.9|8
1634518430000|2021-10-18 00:53:50|203706.6|203556.6|203700.9|203550.9|203707.2|203557.2|203700.9|203550.9|13
1634518440000|2021-10-18 00:54:00|203701.4|203551.4|203703.6|203553.6|203704|203554|203701.4|203551.4|9
1634518450000|2021-10-18 00:54:10|203702.8|203552.8|203706.6|203556.6|203709.7|203559.7|203702.8|203552.8|13
1634518460000|2021-10-18 00:54:20|203705.6|203555.6|203702|203552|203705.6|203555.6|203701|203551|16
1634518470000|2021-10-18 00:54:30|203701.6|203551.6|203702.4|203552.4|203704.4|203554.4|203701.1|203551.1|12
1634518480000|2021-10-18 00:54:40|203701.7|203551.7|203703|203553|203705.3|203555.3|203701|203551|22
1634518490000|2021-10-18 00:54:50|203702.2|203552.2|203709.4|203559.4|203713.5|203563.5|203700.7|203550.7|25
1634518500000|2021-10-18 00:55:00|203707.2|203557.2|203708.3|203558.3|203717.9|203567.9|203703.7|203553.7|21
1634518510000|2021-10-18 00:55:10|203706.7|203556.7|203712|203562|203714.5|203564.5|203704.9|203554.9|25
1634518520000|2021-10-18 00:55:20|203710.5|203560.5|203710.3|203560.3|203716.5|203566.5|203708.1|203558.1|20
1634518530000|2021-10-18 00:55:30|203711.4|203561.4|203708.5|203558.5|203713.4|203563.4|203708.5|203558.5|15
1634518540000|2021-10-18 00:55:40|203708.1|203558.1|203733|203583|203733|203583|203708.1|203558.1|18
1634518550000|2021-10-18 00:55:50|203735|203585|203730.5|203580.5|203738.2|203588.2|203728.3|203578.3|15
1634518560000|2021-10-18 00:56:00|203729.2|203579.2|203736|203586|203737|203587|203729.2|203579.2|19
1634518570000|2021-10-18 00:56:10|203735|203585|203740.4|203590.4|203742.3|203592.3|203735|203585|10
1634518580000|2021-10-18 00:56:20|203740|203590|203742.3|203592.3|203742.7|203592.7|203740|203590|14
1634518590000|2021-10-18 00:56:30|203742.2|203592.2|203739.3|203589.3|203742.3|203592.3|203737.8|203587.8|8
1634518600000|2021-10-18 00:56:40|203736.3|203586.3|203736.7|203586.7|203741.8|203591.8|203731.5|203581.5|21
1634518610000|2021-10-18 00:56:50|203734.1|203584.1|203726.7|203576.7|203735.6|203585.6|203723.6|203573.6|23
1634518620000|2021-10-18 00:57:00|203717.9|203567.9|203729.4|203579.4|203731.7|203581.7|203717.9|203567.9|23
1634518630000|2021-10-18 00:57:10|203729|203579|203747.1|203597.1|203750.7|203600.7|203729|203579|20
1634518640000|2021-10-18 00:57:20|203748.5|203598.5|203743.2|203593.2|203748.7|203598.7|203741.1|203591.1|16
1634518650000|2021-10-18 00:57:30|203743|203593|203743.3|203593.3|203744.2|203594.2|203740.8|203590.8|18
1634518660000|2021-10-18 00:57:40|203743.6|203593.6|203739.5|203589.5|203745.9|203595.9|203739.5|203589.5|18
1634518670000|2021-10-18 00:57:50|203738.9|203588.9|203743.9|203593.9|203748.2|203598.2|203738.9|203588.9|15
1634518680000|2021-10-18 00:58:00|203744|203594|203736.8|203586.8|203744.4|203594.4|203734|203584|24
1634518690000|2021-10-18 00:58:10|203731.7|203581.7|203784.2|203634.2|203787.7|203637.7|203731.7|203581.7|23
1634518700000|2021-10-18 00:58:20|203784.8|203634.8|203778.9|203628.9|203785.8|203635.8|203777.4|203627.4|19
1634518710000|2021-10-18 00:58:30|203782|203632|203783.3|203633.3|203783.4|203633.4|203780.3|203630.3|20
1634518720000|2021-10-18 00:58:40|203786.4|203636.4|203780.2|203630.2|203786.4|203636.4|203780.2|203630.2|19
1634518730000|2021-10-18 00:58:50|203780.8|203630.8|203779.2|203629.2|203782.9|203632.9|203778.7|203628.7|20
1634518740000|2021-10-18 00:59:00|203785|203635|203785.5|203635.5|203790.4|203640.4|203784.1|203634.1|19
1634518750000|2021-10-18 00:59:10|203787.1|203637.1|203785.6|203635.6|203788.4|203638.4|203784.7|203634.7|14
1634518760000|2021-10-18 00:59:20|203786|203636|203782.8|203632.8|203786|203636|203780.7|203630.7|18
1634518770000|2021-10-18 00:59:30|203786.1|203636.1|203781.8|203631.8|203789.9|203639.9|203780.8|203630.8|22
1634518780000|2021-10-18 00:59:40|203784|203634|203777.8|203627.8|203784|203634|203776|203626|16
1634518790000|2021-10-18 00:59:50|203778.4|203628.4|203782|203632|203782|203632|203777.2|203627.2|24
1634518800000|2021-10-18 01:00:00|203780.7|203630.7|203780.3|203630.3|203786.4|203636.4|203778.7|203628.7|20
1634518810000|2021-10-18 01:00:10|203779.7|203629.7|203782.7|203632.7|203784.8|203634.8|203779.4|203629.4|14
1634518820000|2021-10-18 01:00:20|203781.7|203631.7|203780.3|203630.3|203786.3|203636.3|203780.3|203630.3|19
1634518830000|2021-10-18 01:00:30|203781.7|203631.7|203786.9|203636.9|203789.7|203639.7|203780.2|203630.2|19
1634518840000|2021-10-18 01:00:40|203787.5|203637.5|203772.3|203622.3|203787.5|203637.5|203771.8|203621.8|29
1634518850000|2021-10-18 01:00:50|203772.8|203622.8|203777.7|203627.7|203778.2|203628.2|203772.8|203622.8|20
1634518860000|2021-10-18 01:01:00|203777.9|203627.9|203775.8|203625.8|203777.9|203627.9|203773.3|203623.3|19
1634518870000|2021-10-18 01:01:10|203775.4|203625.4|203772.5|203622.5|203775.4|203625.4|203772|203622|11
1634518880000|2021-10-18 01:01:20|203773.3|203623.3|203776.1|203626.1|203780|203630|203773.3|203623.3|20
1634518890000|2021-10-18 01:01:30|203775.7|203625.7|203783.8|203633.8|203786.9|203636.9|203775.4|203625.4|18
1634518900000|2021-10-18 01:01:40|203782.5|203632.5|203788.5|203638.5|203790|203640|203781.8|203631.8|28
1634518910000|2021-10-18 01:01:50|203788.6|203638.6|203787.4|203637.4|203789.3|203639.3|203787|203637|22
1634518920000|2021-10-18 01:02:00|203789.7|203639.7|203814.3|203664.3|203818.8|203668.8|203789.7|203639.7|28
1634518930000|2021-10-18 01:02:10|203810|203660|203785.6|203635.6|203811.7|203661.7|203785.5|203635.5|33
1634518940000|2021-10-18 01:02:20|203784.7|203634.7|203782|203632|203786.7|203636.7|203782|203632|24
1634518950000|2021-10-18 01:02:30|203781.7|203631.7|203784.2|203634.2|203784.6|203634.6|203780.7|203630.7|26
1634518960000|2021-10-18 01:02:40|203789.5|203639.5|203782.7|203632.7|203789.5|203639.5|203781.1|203631.1|29
1634518970000|2021-10-18 01:02:50|203782.2|203632.2|203787.3|203637.3|203791.5|203641.5|203782.2|203632.2|27
1634518980000|2021-10-18 01:03:00|203786.8|203636.8|203812.3|203662.3|203821.7|203671.7|203783.2|203633.2|34
1634518990000|2021-10-18 01:03:10|203812.8|203662.8|203797.7|203647.7|203812.8|203662.8|203790.3|203640.3|26
1634519000000|2021-10-18 01:03:20|203796.6|203646.6|203798.2|203648.2|203802.1|203652.1|203795.1|203645.1|25
1634519010000|2021-10-18 01:03:30|203797.3|203647.3|203783.2|203633.2|203798.2|203648.2|203781.5|203631.5|21
1634519020000|2021-10-18 01:03:40|203784.4|203634.4|203784.3|203634.3|203794.7|203644.7|203780.5|203630.5|23
1634519030000|2021-10-18 01:03:50|203785.1|203635.1|203809.2|203659.2|203809.2|203659.2|203780.3|203630.3|26
1634519040000|2021-10-18 01:04:00|203806.5|203656.5|203805.4|203655.4|203809.5|203659.5|203797.1|203647.1|30
1634519050000|2021-10-18 01:04:10|203804.8|203654.8|203804.9|203654.9|203807.3|203657.3|203802.9|203652.9|18
1634519060000|2021-10-18 01:04:20|203804.3|203654.3|203794.9|203644.9|203804.8|203654.8|203793|203643|26
1634519070000|2021-10-18 01:04:30|203794.5|203644.5|203772.8|203622.8|203797.5|203647.5|203770.4|203620.4|23
1634519080000|2021-10-18 01:04:40|203771.8|203621.8|203775.1|203625.1|203779.1|203629.1|203771.2|203621.2|27
1634519090000|2021-10-18 01:04:50|203774.3|203624.3|203772.6|203622.6|203776.5|203626.5|203772.6|203622.6|18
1634519100000|2021-10-18 01:05:00|203773.4|203623.4|203753.9|203603.9|203773.4|203623.4|203752.1|203602.1|26
1634519110000|2021-10-18 01:05:10|203754|203604|203780|203630|203782.2|203632.2|203754|203604|32
1634519120000|2021-10-18 01:05:20|203778.9|203628.9|203776.7|203626.7|203780|203630|203775.3|203625.3|22
1634519130000|2021-10-18 01:05:30|203777|203627|203775.2|203625.2|203777|203627|203771.5|203621.5|20
1634519140000|2021-10-18 01:05:40|203774.4|203624.4|203773.4|203623.4|203774.8|203624.8|203772.1|203622.1|18
1634519150000|2021-10-18 01:05:50|203773.1|203623.1|203774|203624|203776|203626|203770.9|203620.9|20
1634519160000|2021-10-18 01:06:00|203774.1|203624.1|203771.9|203621.9|203774.3|203624.3|203771.9|203621.9|16
1634519170000|2021-10-18 01:06:10|203771.8|203621.8|203772.9|203622.9|203774.5|203624.5|203771|203621|11
1634519180000|2021-10-18 01:06:20|203770.2|203620.2|203774|203624|203774|203624|203769.2|203619.2|14
1634519190000|2021-10-18 01:06:30|203773.4|203623.4|203771.6|203621.6|203775.2|203625.2|203768.7|203618.7|15
1634519200000|2021-10-18 01:06:40|203770.4|203620.4|203777.9|203627.9|203778.8|203628.8|203758|203608|28
1634519210000|2021-10-18 01:06:50|203778.7|203628.7|203775.7|203625.7|203778.7|203628.7|203766.8|203616.8|22
1634519220000|2021-10-18 01:07:00|203776.3|203626.3|203756.3|203606.3|203776.6|203626.6|203756|203606|24
1634519230000|2021-10-18 01:07:10|203756.9|203606.9|203760.7|203610.7|203773.2|203623.2|203755.5|203605.5|21
1634519240000|2021-10-18 01:07:20|203760.3|203610.3|203767.5|203617.5|203773.7|203623.7|203760.3|203610.3|22
1634519250000|2021-10-18 01:07:30|203767.8|203617.8|203767.7|203617.7|203767.8|203617.8|203760.2|203610.2|18
1634519260000|2021-10-18 01:07:40|203768.2|203618.2|203763.6|203613.6|203775.3|203625.3|203763.2|203613.2|19
1634519270000|2021-10-18 01:07:50|203764|203614|203764.4|203614.4|203764.4|203614.4|203763.4|203613.4|15
1634519280000|2021-10-18 01:08:00|203763.7|203613.7|203779.8|203629.8|203780.6|203630.6|203763.6|203613.6|26
1634519290000|2021-10-18 01:08:10|203779.6|203629.6|203775.9|203625.9|203779.6|203629.6|203775.8|203625.8|15
1634519300000|2021-10-18 01:08:20|203775.8|203625.8|203774.6|203624.6|203777.4|203627.4|203774.1|203624.1|19
1634519310000|2021-10-18 01:08:30|203774.7|203624.7|203780.7|203630.7|203784.9|203634.9|203773.8|203623.8|23
1634519320000|2021-10-18 01:08:40|203780|203630|203784.8|203634.8|203787.8|203637.8|203779.8|203629.8|27
1634519330000|2021-10-18 01:08:50|203785|203635|203787|203637|203787.5|203637.5|203779.6|203629.6|21
1634519340000|2021-10-18 01:09:00|203785|203635|203787|203637|203790.6|203640.6|203784.1|203634.1|24
1634519350000|2021-10-18 01:09:10|203787.1|203637.1|203785.6|203635.6|203788.1|203638.1|203785.6|203635.6|19
1634519360000|2021-10-18 01:09:20|203786.4|203636.4|203787.7|203637.7|203800.6|203650.6|203784.3|203634.3|16
1634519370000|2021-10-18 01:09:30|203786.5|203636.5|203787.9|203637.9|203788.1|203638.1|203783.9|203633.9|23
1634519380000|2021-10-18 01:09:40|203788.2|203638.2|203810.6|203660.6|203814.1|203664.1|203787.6|203637.6|22
1634519390000|2021-10-18 01:09:50|203811.3|203661.3|203804.1|203654.1|203813.6|203663.6|203804.1|203654.1|17
1634519400000|2021-10-18 01:10:00|203803.9|203653.9|203818|203668|203824.3|203674.3|203803.8|203653.8|22
1634519410000|2021-10-18 01:10:10|203817.7|203667.7|203818.2|203668.2|203825.4|203675.4|203817.7|203667.7|25
1634519420000|2021-10-18 01:10:20|203823.5|203673.5|203829.7|203679.7|203830.1|203680.1|203823.2|203673.2|16
1634519430000|2021-10-18 01:10:30|203829.9|203679.9|203829.3|203679.3|203840.9|203690.9|203825.8|203675.8|22
1634519440000|2021-10-18 01:10:40|203829.5|203679.5|203828.8|203678.8|203838.8|203688.8|203827.4|203677.4|21
1634519450000|2021-10-18 01:10:50|203827.5|203677.5|203833.2|203683.2|203837.6|203687.6|203827.5|203677.5|12
1634519460000|2021-10-18 01:11:00|203832.9|203682.9|203830.6|203680.6|203834.2|203684.2|203830|203680|24
1634519470000|2021-10-18 01:11:10|203831.1|203681.1|203836.5|203686.5|203839.5|203689.5|203831.1|203681.1|25
1634519480000|2021-10-18 01:11:20|203836.9|203686.9|203846.9|203696.9|203857|203707|203836.2|203686.2|14
1634519490000|2021-10-18 01:11:30|203846.8|203696.8|203855.1|203705.1|203857.5|203707.5|203843.3|203693.3|13
1634519500000|2021-10-18 01:11:40|203853.8|203703.8|203844|203694|203853.8|203703.8|203841.1|203691.1|16
1634519510000|2021-10-18 01:11:50|203840.1|203690.1|203854.8|203704.8|203874.1|203724.1|203836.1|203686.1|20
1634519520000|2021-10-18 01:12:00|203855.2|203705.2|203857.7|203707.7|203860|203710|203852.3|203702.3|22
1634519530000|2021-10-18 01:12:10|203857.6|203707.6|203861.3|203711.3|203862.8|203712.8|203856.3|203706.3|8
1634519540000|2021-10-18 01:12:20|203862.2|203712.2|203867.3|203717.3|203867.3|203717.3|203860.5|203710.5|20
1634519550000|2021-10-18 01:12:30|203866.8|203716.8|203856.7|203706.7|203867.8|203717.8|203856.7|203706.7|18
1634519560000|2021-10-18 01:12:40|203857.2|203707.2|203856.9|203706.9|203861.1|203711.1|203856.4|203706.4|24
1634519570000|2021-10-18 01:12:50|203857.2|203707.2|203854.5|203704.5|203859.6|203709.6|203854.5|203704.5|18
1634519580000|2021-10-18 01:13:00|203854.8|203704.8|203859.8|203709.8|203862.3|203712.3|203854.6|203704.6|33
1634519590000|2021-10-18 01:13:10|203859|203709|203861.2|203711.2|203862.9|203712.9|203859|203709|19
1634519600000|2021-10-18 01:13:20|203860.4|203710.4|203859.5|203709.5|203860.4|203710.4|203858.7|203708.7|14
1634519610000|2021-10-18 01:13:30|203859.3|203709.3|203859.7|203709.7|203866|203716|203857.2|203707.2|20
1634519620000|2021-10-18 01:13:40|203859.3|203709.3|203858.6|203708.6|203859.9|203709.9|203857.7|203707.7|10
1634519630000|2021-10-18 01:13:50|203860.9|203710.9|203861.6|203711.6|203863.5|203713.5|203856.8|203706.8|16
1634519640000|2021-10-18 01:14:00|203867.7|203717.7|203862.7|203712.7|203867.7|203717.7|203861|203711|15
1634519650000|2021-10-18 01:14:10|203863.1|203713.1|203857.4|203707.4|203863.1|203713.1|203856.4|203706.4|18
1634519660000|2021-10-18 01:14:20|203858.6|203708.6|203837|203687|203861.6|203711.6|203837|203687|16
1634519670000|2021-10-18 01:14:30|203842.8|203692.8|203838.7|203688.7|203842.8|203692.8|203837|203687|18
1634519680000|2021-10-18 01:14:40|203838.1|203688.1|203853.2|203703.2|203863.1|203713.1|203838.1|203688.1|15
1634519690000|2021-10-18 01:14:50|203853.7|203703.7|203848.8|203698.8|203860.6|203710.6|203848.8|203698.8|9
1634519700000|2021-10-18 01:15:00|203848.9|203698.9|203855|203705|203868.3|203718.3|203848.9|203698.9|22
1634519710000|2021-10-18 01:15:10|203855.1|203705.1|203861.4|203711.4|203864.7|203714.7|203855.1|203705.1|19
1634519720000|2021-10-18 01:15:20|203861.2|203711.2|203859.2|203709.2|203863.8|203713.8|203858.2|203708.2|14
1634519730000|2021-10-18 01:15:30|203859.1|203709.1|203856.3|203706.3|203860.5|203710.5|203856.1|203706.1|18
1634519740000|2021-10-18 01:15:40|203855.8|203705.8|203845.1|203695.1|203856.6|203706.6|203842.5|203692.5|21
1634519750000|2021-10-18 01:15:50|203838.2|203688.2|203823.7|203673.7|203845.1|203695.1|203823.7|203673.7|23
1634519760000|2021-10-18 01:16:00|203822.4|203672.4|203826|203676|203826|203676|203815.6|203665.6|23
1634519770000|2021-10-18 01:16:10|203826.3|203676.3|203832.1|203682.1|203833|203683|203822|203672|17
1634519780000|2021-10-18 01:16:20|203831.8|203681.8|203832.8|203682.8|203833.7|203683.7|203827.7|203677.7|23
1634519790000|2021-10-18 01:16:30|203832.9|203682.9|203830.8|203680.8|203833.3|203683.3|203828.9|203678.9|16
1634519800000|2021-10-18 01:16:40|203850.8|203700.8|203846.2|203696.2|203856.1|203706.1|203838.8|203688.8|25
1634519810000|2021-10-18 01:16:50|203845.7|203695.7|203842.5|203692.5|203851.5|203701.5|203842.5|203692.5|19
1634519820000|2021-10-18 01:17:00|203843.1|203693.1|203844.4|203694.4|203848.5|203698.5|203843.1|203693.1|21
1634519830000|2021-10-18 01:17:10|203843.7|203693.7|203846|203696|203849.7|203699.7|203842.9|203692.9|22
1634519840000|2021-10-18 01:17:20|203845.2|203695.2|203839.9|203689.9|203847|203697|203839.9|203689.9|11
1634519850000|2021-10-18 01:17:30|203840.9|203690.9|203841.3|203691.3|203854|203704|203839.5|203689.5|21
1634519860000|2021-10-18 01:17:40|203839.9|203689.9|203829.7|203679.7|203842.3|203692.3|203827.5|203677.5|24
1634519870000|2021-10-18 01:17:50|203828.4|203678.4|203831.2|203681.2|203832.2|203682.2|203828.4|203678.4|18
1634519880000|2021-10-18 01:18:00|203831|203681|203834.5|203684.5|203840|203690|203831|203681|19
1634519890000|2021-10-18 01:18:10|203835.1|203685.1|203828.3|203678.3|203837|203687|203828|203678|18
1634519900000|2021-10-18 01:18:20|203829.4|203679.4|203829.9|203679.9|203831.6|203681.6|203827.8|203677.8|19
1634519910000|2021-10-18 01:18:30|203830.6|203680.6|203839|203689|203853.7|203703.7|203830.6|203680.6|17
1634519920000|2021-10-18 01:18:40|203838.5|203688.5|203846.4|203696.4|203857.9|203707.9|203838.4|203688.4|26
1634519930000|2021-10-18 01:18:50|203844.9|203694.9|203862.6|203712.6|203862.6|203712.6|203841.8|203691.8|15
1634519940000|2021-10-18 01:19:00|203856.2|203706.2|203856.2|203706.2|203860.9|203710.9|203848.1|203698.1|24
1634519950000|2021-10-18 01:19:10|203856|203706|203860.5|203710.5|203861.9|203711.9|203854.8|203704.8|17
1634519960000|2021-10-18 01:19:20|203859.1|203709.1|203855.2|203705.2|203860.9|203710.9|203853|203703|28
1634519970000|2021-10-18 01:19:30|203854.7|203704.7|203835.8|203685.8|203855|203705|203826.8|203676.8|23
1634519980000|2021-10-18 01:19:40|203836.9|203686.9|203851.9|203701.9|203853.9|203703.9|203836.6|203686.6|28
1634519990000|2021-10-18 01:19:50|203850.9|203700.9|203833|203683|203851.4|203701.4|203833|203683|22
1634520000000|2021-10-18 01:20:00|203835.7|203685.7|203829.1|203679.1|203836|203686|203827|203677|30
1634520010000|2021-10-18 01:20:10|203829|203679|203831.7|203681.7|203837.3|203687.3|203828.9|203678.9|25
1634520020000|2021-10-18 01:20:20|203830.1|203680.1|203827.4|203677.4|203830.1|203680.1|203827.2|203677.2|15
1634520030000|2021-10-18 01:20:30|203831.5|203681.5|203831|203681|203834.9|203684.9|203829.9|203679.9|14
1634520040000|2021-10-18 01:20:40|203831.3|203681.3|203830.4|203680.4|203831.3|203681.3|203828.2|203678.2|13
1634520050000|2021-10-18 01:20:50|203826.8|203676.8|203827.1|203677.1|203832.7|203682.7|203825|203675|17
1634520060000|2021-10-18 01:21:00|203828.6|203678.6|203822.9|203672.9|203828.6|203678.6|203821.5|203671.5|15
1634520070000|2021-10-18 01:21:10|203826.5|203676.5|203827.8|203677.8|203831|203681|203826.5|203676.5|17
1634520080000|2021-10-18 01:21:20|203827.7|203677.7|203831.1|203681.1|203836|203686|203827.5|203677.5|10
1634520090000|2021-10-18 01:21:30|203831.7|203681.7|203834.2|203684.2|203837|203687|203831.4|203681.4|13
1634520100000|2021-10-18 01:21:40|203835.2|203685.2|203830.5|203680.5|203837.7|203687.7|203829.3|203679.3|12
1634520110000|2021-10-18 01:21:50|203830.8|203680.8|203837.1|203687.1|203837.5|203687.5|203829.7|203679.7|17
1634520120000|2021-10-18 01:22:00|203837.4|203687.4|203831.7|203681.7|203837.4|203687.4|203827.7|203677.7|18
1634520130000|2021-10-18 01:22:10|203832.4|203682.4|203835.1|203685.1|203835.1|203685.1|203830.1|203680.1|11
1634520140000|2021-10-18 01:22:20|203833.9|203683.9|203827.6|203677.6|203835|203685|203827.6|203677.6|19
1634520150000|2021-10-18 01:22:30|203827.9|203677.9|203827.9|203677.9|203828.5|203678.5|203827.4|203677.4|8
1634520160000|2021-10-18 01:22:40|203828|203678|203837.6|203687.6|203837.6|203687.6|203827.2|203677.2|9
1634520170000|2021-10-18 01:22:50|203838.3|203688.3|203831.7|203681.7|203838.3|203688.3|203831.4|203681.4|20
1634520180000|2021-10-18 01:23:00|203831.2|203681.2|203831.1|203681.1|203832.5|203682.5|203830.1|203680.1|17
1634520190000|2021-10-18 01:23:10|203830.4|203680.4|203840.1|203690.1|203840.5|203690.5|203830.4|203680.4|18
1634520200000|2021-10-18 01:23:20|203840.3|203690.3|203830.3|203680.3|203840.3|203690.3|203830.1|203680.1|17
1634520210000|2021-10-18 01:23:30|203830.2|203680.2|203834.1|203684.1|203835.8|203685.8|203830.2|203680.2|18
1634520220000|2021-10-18 01:23:40|203833|203683|203832.7|203682.7|203836.2|203686.2|203832.7|203682.7|9
1634520230000|2021-10-18 01:23:50|203836.3|203686.3|203826.6|203676.6|203836.3|203686.3|203826.6|203676.6|9
1634520240000|2021-10-18 01:24:00|203827.6|203677.6|203831.8|203681.8|203831.8|203681.8|203827.3|203677.3|15
1634520250000|2021-10-18 01:24:10|203831.7|203681.7|203829.7|203679.7|203831.7|203681.7|203829.7|203679.7|10
1634520260000|2021-10-18 01:24:20|203835.2|203685.2|203826.7|203676.7|203838.2|203688.2|203826.7|203676.7|13
1634520270000|2021-10-18 01:24:30|203826.8|203676.8|203830.2|203680.2|203832.1|203682.1|203826.8|203676.8|12
1634520280000|2021-10-18 01:24:40|203836.9|203686.9|203830.8|203680.8|203836.9|203686.9|203830.4|203680.4|9
1634520290000|2021-10-18 01:24:50|203829.9|203679.9|203829.1|203679.1|203831|203681|203828.5|203678.5|16
1634520300000|2021-10-18 01:25:00|203830.9|203680.9|203828.7|203678.7|203833.2|203683.2|203825.3|203675.3|17
1634520310000|2021-10-18 01:25:10|203830|203680|203831.4|203681.4|203836.1|203686.1|203825.7|203675.7|23
1634520320000|2021-10-18 01:25:20|203831.2|203681.2|203825.7|203675.7|203833.8|203683.8|203825.7|203675.7|13
1634520330000|2021-10-18 01:25:30|203826.6|203676.6|203830.7|203680.7|203837.5|203687.5|203826.5|203676.5|14
1634520340000|2021-10-18 01:25:40|203831.7|203681.7|203834.8|203684.8|203837.4|203687.4|203830.1|203680.1|17
1634520350000|2021-10-18 01:25:50|203831.2|203681.2|203835.2|203685.2|203835.5|203685.5|203830|203680|22
1634520360000|2021-10-18 01:26:00|203835|203685|203838.1|203688.1|203838.1|203688.1|203830.1|203680.1|15
1634520370000|2021-10-18 01:26:10|203835.7|203685.7|203832.2|203682.2|203835.7|203685.7|203831.1|203681.1|19
1634520380000|2021-10-18 01:26:20|203832.6|203682.6|203830.3|203680.3|203832.8|203682.8|203830.3|203680.3|16
1634520390000|2021-10-18 01:26:30|203833|203683|203827.7|203677.7|203833|203683|203827.7|203677.7|11
1634520400000|2021-10-18 01:26:40|203832.6|203682.6|203828.3|203678.3|203832.6|203682.6|203828.2|203678.2|20
1634520410000|2021-10-18 01:26:50|203829|203679|203822.9|203672.9|203831.8|203681.8|203822.9|203672.9|16
1634520420000|2021-10-18 01:27:00|203823.2|203673.2|203828.1|203678.1|203830|203680|203823.2|203673.2|12
1634520430000|2021-10-18 01:27:10|203828.5|203678.5|203825.3|203675.3|203828.5|203678.5|203825.3|203675.3|6
1634520440000|2021-10-18 01:27:20|203826.6|203676.6|203828.1|203678.1|203830|203680|203824.8|203674.8|12
1634520450000|2021-10-18 01:27:30|203828.2|203678.2|203829.7|203679.7|203829.7|203679.7|203824.2|203674.2|15
1634520460000|2021-10-18 01:27:40|203829.9|203679.9|203826.9|203676.9|203830.1|203680.1|203826.3|203676.3|26
1634520470000|2021-10-18 01:27:50|203826.8|203676.8|203824.9|203674.9|203826.8|203676.8|203824.9|203674.9|11
1634520480000|2021-10-18 01:28:00|203825.1|203675.1|203829.8|203679.8|203829.8|203679.8|203824.9|203674.9|10
1634520490000|2021-10-18 01:28:10|203829.2|203679.2|203827.6|203677.6|203829.2|203679.2|203826.8|203676.8|7
1634520500000|2021-10-18 01:28:20|203830.1|203680.1|203825|203675|203830.1|203680.1|203824.4|203674.4|13
1634520510000|2021-10-18 01:28:30|203823.9|203673.9|203826.4|203676.4|203828.1|203678.1|203823.9|203673.9|21
1634520520000|2021-10-18 01:28:40|203825.8|203675.8|203826.5|203676.5|203827.9|203677.9|203825.8|203675.8|18
1634520530000|2021-10-18 01:28:50|203826.9|203676.9|203828.9|203678.9|203830.8|203680.8|203826.3|203676.3|25
1634520540000|2021-10-18 01:29:00|203828.3|203678.3|203827.8|203677.8|203829.4|203679.4|203826.6|203676.6|19
1634520550000|2021-10-18 01:29:10|203827.4|203677.4|203826|203676|203828|203678|203825.4|203675.4|12
1634520560000|2021-10-18 01:29:20|203825.9|203675.9|203823.8|203673.8|203825.9|203675.9|203823.8|203673.8|14
1634520570000|2021-10-18 01:29:30|203823.9|203673.9|203823.5|203673.5|203824.2|203674.2|203820|203670|18
1634520580000|2021-10-18 01:29:40|203823.6|203673.6|203825.3|203675.3|203825.9|203675.9|203823.6|203673.6|20
1634520590000|2021-10-18 01:29:50|203825.2|203675.2|203825.8|203675.8|203825.8|203675.8|203824.3|203674.3|13
1634520600000|2021-10-18 01:30:00|203826.2|203676.2|203825.3|203675.3|203826.2|203676.2|203824.8|203674.8|13
1634520610000|2021-10-18 01:30:10|203825.6|203675.6|203844.5|203694.5|203847.6|203697.6|203825.4|203675.4|15
1634520620000|2021-10-18 01:30:20|203851.7|203701.7|203844.4|203694.4|203851.7|203701.7|203844.4|203694.4|23
1634520630000|2021-10-18 01:30:30|203844.7|203694.7|203846.4|203696.4|203851.5|203701.5|203831.5|203681.5|27
1634520640000|2021-10-18 01:30:40|203845.6|203695.6|203836.8|203686.8|203865.9|203715.9|203835|203685|28
1634520650000|2021-10-18 01:30:50|203833.9|203683.9|203834.4|203684.4|203836.7|203686.7|203831.7|203681.7|21
1634520660000|2021-10-18 01:31:00|203833.7|203683.7|203832.3|203682.3|203837.8|203687.8|203831.2|203681.2|14
1634520670000|2021-10-18 01:31:10|203831.3|203681.3|203833.6|203683.6|203837.4|203687.4|203830|203680|19
1634520680000|2021-10-18 01:31:20|203833.4|203683.4|203824.6|203674.6|203834|203684|203824.5|203674.5|26
1634520690000|2021-10-18 01:31:30|203825.9|203675.9|203829.6|203679.6|203829.6|203679.6|203824.2|203674.2|16
1634520700000|2021-10-18 01:31:40|203829.4|203679.4|203825.2|203675.2|203829.4|203679.4|203824.4|203674.4|23
1634520710000|2021-10-18 01:31:50|203825.5|203675.5|203824|203674|203826.1|203676.1|203824|203674|16
1634520720000|2021-10-18 01:32:00|203824.3|203674.3|203790.1|203640.1|203824.3|203674.3|203785.9|203635.9|29
1634520730000|2021-10-18 01:32:10|203788.3|203638.3|203788.2|203638.2|203789.7|203639.7|203788|203638|17
1634520740000|2021-10-18 01:32:20|203788.4|203638.4|203780.4|203630.4|203788.4|203638.4|203780|203630|26
1634520750000|2021-10-18 01:32:30|203780.6|203630.6|203783.3|203633.3|203784.3|203634.3|203779.5|203629.5|22
1634520760000|2021-10-18 01:32:40|203783.1|203633.1|203789.5|203639.5|203790.9|203640.9|203781|203631|15
1634520770000|2021-10-18 01:32:50|203786.6|203636.6|203791.1|203641.1|203792.7|203642.7|203786.6|203636.6|21
1634520780000|2021-10-18 01:33:00|203790.8|203640.8|203787.2|203637.2|203790.8|203640.8|203786.2|203636.2|22
1634520790000|2021-10-18 01:33:10|203787.9|203637.9|203787.1|203637.1|203789.7|203639.7|203781.8|203631.8|18
1634520800000|2021-10-18 01:33:20|203786.7|203636.7|203784.7|203634.7|203792.3|203642.3|203783.4|203633.4|25
1634520810000|2021-10-18 01:33:30|203783.6|203633.6|203783.6|203633.6|203785.4|203635.4|203776.8|203626.8|21
1634520820000|2021-10-18 01:33:40|203786|203636|203786.3|203636.3|203790.4|203640.4|203778.4|203628.4|28
1634520830000|2021-10-18 01:33:50|203785.1|203635.1|203781.5|203631.5|203788.7|203638.7|203780.2|203630.2|26
1634520840000|2021-10-18 01:34:00|203784.9|203634.9|203785.4|203635.4|203790.1|203640.1|203781.9|203631.9|31
1634520850000|2021-10-18 01:34:10|203786.1|203636.1|203787.3|203637.3|203789.7|203639.7|203782.9|203632.9|27
1634520860000|2021-10-18 01:34:20|203787.8|203637.8|203783.5|203633.5|203787.8|203637.8|203782.6|203632.6|25
1634520870000|2021-10-18 01:34:30|203783.2|203633.2|203779.2|203629.2|203784.6|203634.6|203779.2|203629.2|20
1634520880000|2021-10-18 01:34:40|203780.5|203630.5|203786|203636|203786.8|203636.8|203774.8|203624.8|14
1634520890000|2021-10-18 01:34:50|203785.5|203635.5|203786.8|203636.8|203791.5|203641.5|203782|203632|21
1634520900000|2021-10-18 01:35:00|203787.3|203637.3|203788.8|203638.8|203791.3|203641.3|203786.6|203636.6|31
1634520910000|2021-10-18 01:35:10|203788.9|203638.9|203789.3|203639.3|203791.2|203641.2|203785|203635|24
1634520920000|2021-10-18 01:35:20|203817.2|203667.2|203822.4|203672.4|203834.6|203684.6|203817.2|203667.2|30
1634520930000|2021-10-18 01:35:30|203821.4|203671.4|203818.6|203668.6|203824.3|203674.3|203816.9|203666.9|27
1634520940000|2021-10-18 01:35:40|203819.7|203669.7|203815.1|203665.1|203819.7|203669.7|203814.4|203664.4|14
1634520950000|2021-10-18 01:35:50|203814.6|203664.6|203827.8|203677.8|203832.7|203682.7|203812.9|203662.9|26
1634520960000|2021-10-18 01:36:00|203828.7|203678.7|203827.8|203677.8|203830.3|203680.3|203822|203672|22
1634520970000|2021-10-18 01:36:10|203828.2|203678.2|203825.2|203675.2|203828.2|203678.2|203817.7|203667.7|24
1634520980000|2021-10-18 01:36:20|203826.3|203676.3|203829.5|203679.5|203830.6|203680.6|203822.5|203672.5|25
1634520990000|2021-10-18 01:36:30|203829.8|203679.8|203826.1|203676.1|203829.8|203679.8|203824.2|203674.2|22
1634521000000|2021-10-18 01:36:40|203825.9|203675.9|203829.5|203679.5|203829.8|203679.8|203825.8|203675.8|13
1634521010000|2021-10-18 01:36:50|203829.8|203679.8|203834.6|203684.6|203839.5|203689.5|203828.9|203678.9|17
1634521020000|2021-10-18 01:37:00|203835.1|203685.1|203829.2|203679.2|203841.8|203691.8|203829|203679|28
1634521030000|2021-10-18 01:37:10|203830.9|203680.9|203824.9|203674.9|203832.1|203682.1|203822|203672|31
1634521040000|2021-10-18 01:37:20|203833.3|203683.3|203827|203677|203835.1|203685.1|203826.7|203676.7|29
1634521050000|2021-10-18 01:37:30|203826.9|203676.9|203829.2|203679.2|203830.6|203680.6|203826.9|203676.9|18
1634521060000|2021-10-18 01:37:40|203827.4|203677.4|203832.3|203682.3|203832.3|203682.3|203824.4|203674.4|28
1634521070000|2021-10-18 01:37:50|203831.6|203681.6|203826.9|203676.9|203832.8|203682.8|203826.7|203676.7|22
1634521080000|2021-10-18 01:38:00|203833.5|203683.5|203825.5|203675.5|203833.5|203683.5|203825.5|203675.5|18
1634521090000|2021-10-18 01:38:10|203830.4|203680.4|203828|203678|203831.8|203681.8|203824.3|203674.3|25
1634521100000|2021-10-18 01:38:20|203826.5|203676.5|203829.7|203679.7|203830.4|203680.4|203824.3|203674.3|15
1634521110000|2021-10-18 01:38:30|203828.7|203678.7|203835.1|203685.1|203835.1|203685.1|203826.8|203676.8|16
1634521120000|2021-10-18 01:38:40|203834.2|203684.2|203829.3|203679.3|203834.3|203684.3|203829.2|203679.2|14
1634521130000|2021-10-18 01:38:50|203828.9|203678.9|203830.4|203680.4|203830.8|203680.8|203828.4|203678.4|19
1634521140000|2021-10-18 01:39:00|203828.1|203678.1|203831.9|203681.9|203831.9|203681.9|203822.2|203672.2|26
1634521150000|2021-10-18 01:39:10|203826.9|203676.9|203831.2|203681.2|203834.5|203684.5|203822.1|203672.1|25
1634521160000|2021-10-18 01:39:20|203831.1|203681.1|203826.5|203676.5|203831.3|203681.3|203826|203676|22
1634521170000|2021-10-18 01:39:30|203826.4|203676.4|203827.6|203677.6|203834.5|203684.5|203824.2|203674.2|22
1634521180000|2021-10-18 01:39:40|203827.1|203677.1|203837.3|203687.3|203846.2|203696.2|203826.8|203676.8|22
1634521190000|2021-10-18 01:39:50|203839.3|203689.3|203845.8|203695.8|203851.3|203701.3|203831.9|203681.9|28
1634521200000|2021-10-18 01:40:00|203846.2|203696.2|203839.9|203689.9|203849|203699|203829.1|203679.1|28
1634521210000|2021-10-18 01:40:10|203838.6|203688.6|203837.3|203687.3|203841.4|203691.4|203837.3|203687.3|20
1634521220000|2021-10-18 01:40:20|203836|203686|203840.6|203690.6|203848.6|203698.6|203836|203686|23
1634521230000|2021-10-18 01:40:30|203839|203689|203833.8|203683.8|203841.8|203691.8|203828.2|203678.2|30
1634521240000|2021-10-18 01:40:40|203832.4|203682.4|203831|203681|203837.7|203687.7|203826.3|203676.3|28
1634521250000|2021-10-18 01:40:50|203831.7|203681.7|203836.3|203686.3|203836.7|203686.7|203830.8|203680.8|20
1634521260000|2021-10-18 01:41:00|203837.1|203687.1|203833.9|203683.9|203838.2|203688.2|203833.4|203683.4|29
1634521270000|2021-10-18 01:41:10|203833.7|203683.7|203836.3|203686.3|203836.3|203686.3|203833.2|203683.2|12
1634521280000|2021-10-18 01:41:20|203835.4|203685.4|203831.5|203681.5|203835.8|203685.8|203827.1|203677.1|26
1634521290000|2021-10-18 01:41:30|203831.8|203681.8|203826.8|203676.8|203837.2|203687.2|203826.5|203676.5|18
1634521300000|2021-10-18 01:41:40|203826.6|203676.6|203835.3|203685.3|203841.9|203691.9|203825.8|203675.8|22
1634521310000|2021-10-18 01:41:50|203836.6|203686.6|203835.9|203685.9|203841.6|203691.6|203834.3|203684.3|26
1634521320000|2021-10-18 01:42:00|203838|203688|203837.4|203687.4|203841|203691|203837.2|203687.2|25
1634521330000|2021-10-18 01:42:10|203836.7|203686.7|203837.3|203687.3|203861.9|203711.9|203836.7|203686.7|26
1634521340000|2021-10-18 01:42:20|203847.8|203697.8|203851.8|203701.8|203855.6|203705.6|203847.8|203697.8|22
1634521350000|2021-10-18 01:42:30|203853.1|203703.1|203857.6|203707.6|203860.3|203710.3|203853.1|203703.1|18
1634521360000|2021-10-18 01:42:40|203856.6|203706.6|203864.5|203714.5|203866.2|203716.2|203854.1|203704.1|18
1634521370000|2021-10-18 01:42:50|203863|203713|203853.6|203703.6|203863.1|203713.1|203853.6|203703.6|24
1634521380000|2021-10-18 01:43:00|203855.5|203705.5|203855.3|203705.3|203859.8|203709.8|203855.2|203705.2|12
1634521390000|2021-10-18 01:43:10|203855|203705|203857.3|203707.3|203862.4|203712.4|203855|203705|25
1634521400000|2021-10-18 01:43:20|203857.4|203707.4|203862|203712|203862.1|203712.1|203855.5|203705.5|23
1634521410000|2021-10-18 01:43:30|203861.3|203711.3|203858|203708|203862.2|203712.2|203856.7|203706.7|18
1634521420000|2021-10-18 01:43:40|203857.7|203707.7|203860.8|203710.8|203860.8|203710.8|203852.4|203702.4|19
1634521430000|2021-10-18 01:43:50|203858.7|203708.7|203854.9|203704.9|203862|203712|203854.9|203704.9|18
1634521440000|2021-10-18 01:44:00|203854.8|203704.8|203859|203709|203860.4|203710.4|203854.8|203704.8|19
1634521450000|2021-10-18 01:44:10|203859.2|203709.2|203859.5|203709.5|203866.1|203716.1|203858.5|203708.5|25
1634521460000|2021-10-18 01:44:20|203858.9|203708.9|203862.2|203712.2|203864.9|203714.9|203858.6|203708.6|26
1634521470000|2021-10-18 01:44:30|203863.3|203713.3|203858.4|203708.4|203864.3|203714.3|203858.1|203708.1|22
1634521480000|2021-10-18 01:44:40|203857.5|203707.5|203860.5|203710.5|203862.1|203712.1|203857.5|203707.5|15
1634521490000|2021-10-18 01:44:50|203862.1|203712.1|203859.6|203709.6|203863|203713|203854.8|203704.8|26
1634521500000|2021-10-18 01:45:00|203860|203710|203861.1|203711.1|203863.9|203713.9|203858.4|203708.4|29
1634521510000|2021-10-18 01:45:10|203862.3|203712.3|203861.7|203711.7|203863.6|203713.6|203858.8|203708.8|25
1634521520000|2021-10-18 01:45:20|203862.2|203712.2|203860.7|203710.7|203862.2|203712.2|203858.7|203708.7|18
1634521530000|2021-10-18 01:45:30|203861.3|203711.3|203861.9|203711.9|203863.3|203713.3|203858.8|203708.8|21
1634521540000|2021-10-18 01:45:40|203861.1|203711.1|203860.9|203710.9|203864.3|203714.3|203858.7|203708.7|20
1634521550000|2021-10-18 01:45:50|203860.6|203710.6|203860.7|203710.7|203864.1|203714.1|203860.5|203710.5|21
1634521560000|2021-10-18 01:46:00|203863.3|203713.3|203861|203711|203863.7|203713.7|203860.7|203710.7|18
1634521570000|2021-10-18 01:46:10|203860.2|203710.2|203917.4|203767.4|203918.7|203768.7|203860.2|203710.2|22
1634521580000|2021-10-18 01:46:20|203913.9|203763.9|203916.5|203766.5|203920.6|203770.6|203913.9|203763.9|28
1634521590000|2021-10-18 01:46:30|203916.7|203766.7|203915.8|203765.8|203919.4|203769.4|203915|203765|24
1634521600000|2021-10-18 01:46:40|203914.8|203764.8|203921|203771|203922.3|203772.3|203914.8|203764.8|21
1634521610000|2021-10-18 01:46:50|203920.3|203770.3|203922.6|203772.6|203923.6|203773.6|203915.1|203765.1|22
1634521620000|2021-10-18 01:47:00|203919.4|203769.4|203917.4|203767.4|203929.5|203779.5|203915.4|203765.4|23
1634521630000|2021-10-18 01:47:10|203918.4|203768.4|203923.8|203773.8|203924.8|203774.8|203918.2|203768.2|26
1634521640000|2021-10-18 01:47:20|203925.7|203775.7|203944.3|203794.3|203946.7|203796.7|203921.9|203771.9|27
1634521650000|2021-10-18 01:47:30|203944.2|203794.2|203945.7|203795.7|203947|203797|203943.9|203793.9|19
1634521660000|2021-10-18 01:47:40|203945|203795|203945.7|203795.7|203949|203799|203944.8|203794.8|20
1634521670000|2021-10-18 01:47:50|203945.5|203795.5|203945.6|203795.6|203948.1|203798.1|203945.5|203795.5|16
1634521680000|2021-10-18 01:48:00|203945.3|203795.3|203944.1|203794.1|203947.2|203797.2|203944.1|203794.1|12
1634521690000|2021-10-18 01:48:10|203945.8|203795.8|203924.4|203774.4|203948.2|203798.2|203924.4|203774.4|13
1634521700000|2021-10-18 01:48:20|203924.8|203774.8|203925.2|203775.2|203928.3|203778.3|203923.5|203773.5|21
1634521710000|2021-10-18 01:48:30|203923.3|203773.3|203922.9|203772.9|203927.6|203777.6|203921.9|203771.9|17
1634521720000|2021-10-18 01:48:40|203923.6|203773.6|203927.4|203777.4|203928.9|203778.9|203923.6|203773.6|14
1634521730000|2021-10-18 01:48:50|203925.8|203775.8|203924.2|203774.2|203929.1|203779.1|203923.3|203773.3|16
1634521740000|2021-10-18 01:49:00|203924.9|203774.9|203918.7|203768.7|203924.9|203774.9|203918.4|203768.4|21
1634521750000|2021-10-18 01:49:10|203919.7|203769.7|203915.5|203765.5|203920.2|203770.2|203915|203765|16
1634521760000|2021-10-18 01:49:20|203913.9|203763.9|203913.7|203763.7|203914.8|203764.8|203913.7|203763.7|12
1634521770000|2021-10-18 01:49:30|203912.2|203762.2|203911.6|203761.6|203913.1|203763.1|203911.1|203761.1|10
1634521780000|2021-10-18 01:49:40|203911.7|203761.7|203910.6|203760.6|203911.7|203761.7|203910.6|203760.6|9
1634521790000|2021-10-18 01:49:50|203910.2|203760.2|203910.5|203760.5|203911.5|203761.5|203909.6|203759.6|16
1634521800000|2021-10-18 01:50:00|203910.4|203760.4|203912.9|203762.9|203915.8|203765.8|203907.6|203757.6|19
1634521810000|2021-10-18 01:50:10|203915.5|203765.5|203912.9|203762.9|203915.5|203765.5|203912.9|203762.9|8
1634521820000|2021-10-18 01:50:20|203912.7|203762.7|203908.1|203758.1|203913.1|203763.1|203908.1|203758.1|15
1634521830000|2021-10-18 01:50:30|203911.5|203761.5|203911.4|203761.4|203913.3|203763.3|203910.2|203760.2|12
1634521840000|2021-10-18 01:50:40|203911.7|203761.7|203911.8|203761.8|203913.5|203763.5|203911.1|203761.1|13
1634521850000|2021-10-18 01:50:50|203911.9|203761.9|203908|203758|203911.9|203761.9|203907.1|203757.1|13
1634521860000|2021-10-18 01:51:00|203908.1|203758.1|203908.7|203758.7|203909|203759|203908.1|203758.1|7
1634521870000|2021-10-18 01:51:10|203909.1|203759.1|203906.2|203756.2|203909.1|203759.1|203905.5|203755.5|12
1634521880000|2021-10-18 01:51:20|203906.5|203756.5|203885.3|203735.3|203907.9|203757.9|203879.5|203729.5|25
1634521890000|2021-10-18 01:51:30|203885.4|203735.4|203881.2|203731.2|203887.5|203737.5|203880.1|203730.1|16
1634521900000|2021-10-18 01:51:40|203881.3|203731.3|203875.6|203725.6|203881.5|203731.5|203873.7|203723.7|18
1634521910000|2021-10-18 01:51:50|203873.3|203723.3|203874.8|203724.8|203875.5|203725.5|203873|203723|19
1634521920000|2021-10-18 01:52:00|203873.8|203723.8|203873.3|203723.3|203875.5|203725.5|203872.5|203722.5|15
1634521930000|2021-10-18 01:52:10|203870.8|203720.8|203870.8|203720.8|203870.8|203720.8|203864.1|203714.1|16
1634521940000|2021-10-18 01:52:20|203870.7|203720.7|203865.1|203715.1|203870.7|203720.7|203865.1|203715.1|10
1634521950000|2021-10-18 01:52:30|203865.3|203715.3|203863.7|203713.7|203865.9|203715.9|203862.4|203712.4|10
1634521960000|2021-10-18 01:52:40|203862.4|203712.4|203862.4|203712.4|203863.3|203713.3|203862.2|203712.2|7
1634521970000|2021-10-18 01:52:50|203862|203712|203863.3|203713.3|203865.1|203715.1|203862|203712|10
1634521980000|2021-10-18 01:53:00|203862.8|203712.8|203865.2|203715.2|203867|203717|203862.8|203712.8|9
1634521990000|2021-10-18 01:53:10|203864|203714|203863.8|203713.8|203867.6|203717.6|203863.8|203713.8|6
1634522000000|2021-10-18 01:53:20|203864.2|203714.2|203864.6|203714.6|203866.1|203716.1|203864.2|203714.2|8
1634522010000|2021-10-18 01:53:30|203865.1|203715.1|203866.5|203716.5|203867|203717|203863.3|203713.3|12
1634522020000|2021-10-18 01:53:40|203866.7|203716.7|203865.8|203715.8|203866.8|203716.8|203865.5|203715.5|8
1634522030000|2021-10-18 01:53:50|203863.7|203713.7|203867.5|203717.5|203870.1|203720.1|203863.3|203713.3|11
1634522040000|2021-10-18 01:54:00|203870.3|203720.3|203869.9|203719.9|203871.8|203721.8|203866.3|203716.3|22
1634522050000|2021-10-18 01:54:10|203869|203719|203873.8|203723.8|203874.3|203724.3|203869|203719|12
1634522060000|2021-10-18 01:54:20|203874.1|203724.1|203873|203723|203874.2|203724.2|203872.4|203722.4|10
1634522070000|2021-10-18 01:54:30|203873.3|203723.3|203871.2|203721.2|203873.5|203723.5|203870.8|203720.8|9
1634522080000|2021-10-18 01:54:40|203871.4|203721.4|203879.8|203729.8|203879.8|203729.8|203871.1|203721.1|13
1634522090000|2021-10-18 01:54:50|203879.9|203729.9|203877.5|203727.5|203880.3|203730.3|203876.1|203726.1|13
1634522100000|2021-10-18 01:55:00|203876.9|203726.9|203877.6|203727.6|203878.4|203728.4|203876.4|203726.4|14
1634522110000|2021-10-18 01:55:10|203877.7|203727.7|203875.9|203725.9|203878.1|203728.1|203874.8|203724.8|8
1634522120000|2021-10-18 01:55:20|203877.6|203727.6|203876.9|203726.9|203877.6|203727.6|203873.2|203723.2|9
1634522130000|2021-10-18 01:55:30|203874.6|203724.6|203879.5|203729.5|203879.5|203729.5|203874.6|203724.6|11
1634522140000|2021-10-18 01:55:40|203879.2|203729.2|203879.3|203729.3|203879.6|203729.6|203878.4|203728.4|12
1634522150000|2021-10-18 01:55:50|203880.5|203730.5|203880.3|203730.3|203880.7|203730.7|203880.1|203730.1|16
1634522160000|2021-10-18 01:56:00|203880.4|203730.4|203877.3|203727.3|203880.4|203730.4|203876.6|203726.6|10
1634522170000|2021-10-18 01:56:10|203878.9|203728.9|203880.7|203730.7|203880.7|203730.7|203877.7|203727.7|8
1634522180000|2021-10-18 01:56:20|203880.1|203730.1|203878.9|203728.9|203880.7|203730.7|203878.9|203728.9|6
1634522190000|2021-10-18 01:56:30|203879.6|203729.6|203879.8|203729.8|203880.8|203730.8|203873.9|203723.9|15
1634522200000|2021-10-18 01:56:40|203879.3|203729.3|203880.3|203730.3|203880.3|203730.3|203878.7|203728.7|12
1634522210000|2021-10-18 01:56:50|203879.5|203729.5|203880|203730|203880.1|203730.1|203879.2|203729.2|8
1634522220000|2021-10-18 01:57:00|203880.2|203730.2|203877.6|203727.6|203880.2|203730.2|203873.7|203723.7|12
1634522230000|2021-10-18 01:57:10|203874.4|203724.4|203869.2|203719.2|203876.8|203726.8|203869.2|203719.2|17
1634522240000|2021-10-18 01:57:20|203867.1|203717.1|203865.8|203715.8|203868.7|203718.7|203864.8|203714.8|9
1634522250000|2021-10-18 01:57:30|203865.3|203715.3|203863.4|203713.4|203865.3|203715.3|203863.1|203713.1|10
1634522260000|2021-10-18 01:57:40|203866.1|203716.1|203863.1|203713.1|203866.5|203716.5|203860.2|203710.2|18
1634522270000|2021-10-18 01:57:50|203864.1|203714.1|203867.8|203717.8|203868.2|203718.2|203859.9|203709.9|11
1634522280000|2021-10-18 01:58:00|203867|203717|203870.4|203720.4|203870.4|203720.4|203865.5|203715.5|13
1634522290000|2021-10-18 01:58:10|203870.5|203720.5|203871.1|203721.1|203871.2|203721.2|203868.9|203718.9|11
1634522300000|2021-10-18 01:58:20|203870.3|203720.3|203871.4|203721.4|203872.2|203722.2|203869.6|203719.6|10
1634522310000|2021-10-18 01:58:30|203870.8|203720.8|203871.5|203721.5|203872.2|203722.2|203869.8|203719.8|10
1634522320000|2021-10-18 01:58:40|203872|203722|203870|203720|203872|203722|203870|203720|10
1634522330000|2021-10-18 01:58:50|203869.8|203719.8|203867.5|203717.5|203869.8|203719.8|203867.5|203717.5|7
1634522340000|2021-10-18 01:59:00|203868|203718|203871.3|203721.3|203871.8|203721.8|203867.8|203717.8|16
1634522350000|2021-10-18 01:59:10|203870.6|203720.6|203869.6|203719.6|203872.9|203722.9|203869.5|203719.5|20
1634522360000|2021-10-18 01:59:20|203869.2|203719.2|203868.2|203718.2|203870|203720|203867.7|203717.7|19
1634522370000|2021-10-18 01:59:30|203867.4|203717.4|203869.8|203719.8|203870.9|203720.9|203867.4|203717.4|10
1634522380000|2021-10-18 01:59:40|203869.5|203719.5|203870.5|203720.5|203872.1|203722.1|203868.1|203718.1|11
1634522390000|2021-10-18 01:59:50|203870.6|203720.6|203871.1|203721.1|203874.3|203724.3|203869.4|203719.4|16
1634522400000|2021-10-18 02:00:00|203870.8|203720.8|203875.1|203725.1|203875.1|203725.1|203869|203719|25
1634522410000|2021-10-18 02:00:10|203874.6|203724.6|203873.6|203723.6|203878.1|203728.1|203873.6|203723.6|21
1634522420000|2021-10-18 02:00:20|203873.8|203723.8|203873.9|203723.9|203876.5|203726.5|203873.1|203723.1|23
1634522430000|2021-10-18 02:00:30|203873.6|203723.6|203872.9|203722.9|203873.7|203723.7|203872.2|203722.2|13
1634522440000|2021-10-18 02:00:40|203874.8|203724.8|203870|203720|203874.8|203724.8|203869.8|203719.8|14
1634522450000|2021-10-18 02:00:50|203871|203721|203872.3|203722.3|203873.8|203723.8|203871|203721|8
1634522460000|2021-10-18 02:01:00|203870.5|203720.5|203872|203722|203872.4|203722.4|203869.4|203719.4|11
1634522470000|2021-10-18 02:01:10|203871.6|203721.6|203870.1|203720.1|203871.6|203721.6|203868.8|203718.8|14
1634522480000|2021-10-18 02:01:20|203869.6|203719.6|203871.5|203721.5|203871.5|203721.5|203868.2|203718.2|11
1634522490000|2021-10-18 02:01:30|203870.7|203720.7|203869.9|203719.9|203873.3|203723.3|203869.5|203719.5|12
1634522500000|2021-10-18 02:01:40|203870.2|203720.2|203869.1|203719.1|203870.2|203720.2|203867.7|203717.7|15
1634522510000|2021-10-18 02:01:50|203869.4|203719.4|203870.7|203720.7|203871.3|203721.3|203868.6|203718.6|16
1634522520000|2021-10-18 02:02:00|203871.1|203721.1|203872.1|203722.1|203873.9|203723.9|203870.2|203720.2|10
1634522530000|2021-10-18 02:02:10|203872.3|203722.3|203871.7|203721.7|203872.3|203722.3|203870.4|203720.4|12
1634522540000|2021-10-18 02:02:20|203871.6|203721.6|203870.3|203720.3|203873.1|203723.1|203870.3|203720.3|14
1634522550000|2021-10-18 02:02:30|203871.1|203721.1|203867.7|203717.7|203871.6|203721.6|203867.7|203717.7|17
1634522560000|2021-10-18 02:02:40|203867.8|203717.8|203868.8|203718.8|203870.5|203720.5|203867.1|203717.1|20
1634522570000|2021-10-18 02:02:50|203867.3|203717.3|203871.3|203721.3|203872.1|203722.1|203866.5|203716.5|12
1634522580000|2021-10-18 02:03:00|203871.4|203721.4|203870.3|203720.3|203871.4|203721.4|203870.3|203720.3|6
1634522590000|2021-10-18 02:03:10|203872|203722|203868.6|203718.6|203872|203722|203868.6|203718.6|14
1634522600000|2021-10-18 02:03:20|203868.3|203718.3|203865.3|203715.3|203869.8|203719.8|203865.3|203715.3|13
1634522610000|2021-10-18 02:03:30|203865.5|203715.5|203869.4|203719.4|203871|203721|203865.4|203715.4|18
1634522620000|2021-10-18 02:03:40|203868.9|203718.9|203868.3|203718.3|203869.6|203719.6|203867.6|203717.6|15
1634522630000|2021-10-18 02:03:50|203868.1|203718.1|203870.1|203720.1|203871.1|203721.1|203868.1|203718.1|12
1634522640000|2021-10-18 02:04:00|203869.5|203719.5|203869.8|203719.8|203870.3|203720.3|203867.8|203717.8|19
1634522650000|2021-10-18 02:04:10|203869.5|203719.5|203872.5|203722.5|203872.6|203722.6|203868.5|203718.5|18
1634522660000|2021-10-18 02:04:20|203871.4|203721.4|203868.7|203718.7|203871.8|203721.8|203866.8|203716.8|23
1634522670000|2021-10-18 02:04:30|203868.3|203718.3|203869.5|203719.5|203871.2|203721.2|203866.3|203716.3|14
1634522680000|2021-10-18 02:04:40|203868.9|203718.9|203866.6|203716.6|203868.9|203718.9|203864.5|203714.5|8
1634522690000|2021-10-18 02:04:50|203866.4|203716.4|203865.9|203715.9|203866.7|203716.7|203865.4|203715.4|12
1634522700000|2021-10-18 02:05:00|203864.4|203714.4|203843.9|203693.9|203867.2|203717.2|203839.2|203689.2|21
1634522710000|2021-10-18 02:05:10|203842.2|203692.2|203796|203646|203844.6|203694.6|203794.8|203644.8|25
1634522720000|2021-10-18 02:05:20|203796.2|203646.2|203798.1|203648.1|203798.1|203648.1|203792.4|203642.4|18
1634522730000|2021-10-18 02:05:30|203798.4|203648.4|203795.8|203645.8|203798.4|203648.4|203795.5|203645.5|21
1634522740000|2021-10-18 02:05:40|203795.9|203645.9|203795.5|203645.5|203798.1|203648.1|203794.9|203644.9|13
1634522750000|2021-10-18 02:05:50|203795.7|203645.7|203796.4|203646.4|203796.4|203646.4|203795.1|203645.1|8
1634522760000|2021-10-18 02:06:00|203793.9|203643.9|203796.4|203646.4|203797|203647|203793.7|203643.7|12
1634522770000|2021-10-18 02:06:10|203796.9|203646.9|203783.7|203633.7|203796.9|203646.9|203783.7|203633.7|14
1634522780000|2021-10-18 02:06:20|203783.4|203633.4|203784.4|203634.4|203791.6|203641.6|203783.2|203633.2|19
1634522790000|2021-10-18 02:06:30|203783.3|203633.3|203780.3|203630.3|203783.8|203633.8|203780.3|203630.3|9
1634522800000|2021-10-18 02:06:40|203781.3|203631.3|203784.9|203634.9|203785.6|203635.6|203779.7|203629.7|15
1634522810000|2021-10-18 02:06:50|203784.8|203634.8|203819.5|203669.5|203822.2|203672.2|203784.8|203634.8|18
1634522820000|2021-10-18 02:07:00|203819.8|203669.8|203824.1|203674.1|203825.8|203675.8|203819.8|203669.8|25
1634522830000|2021-10-18 02:07:10|203824.3|203674.3|203825.3|203675.3|203829.5|203679.5|203824.3|203674.3|20
1634522840000|2021-10-18 02:07:20|203825.8|203675.8|203824.7|203674.7|203829.6|203679.6|203821.6|203671.6|23
1634522850000|2021-10-18 02:07:30|203826|203676|203825.6|203675.6|203835.8|203685.8|203818.4|203668.4|22
1634522860000|2021-10-18 02:07:40|203823.7|203673.7|203822.6|203672.6|203828|203678|203815.5|203665.5|18
1634522870000|2021-10-18 02:07:50|203821.9|203671.9|203823.5|203673.5|203826.9|203676.9|203820.5|203670.5|28
1634522880000|2021-10-18 02:08:00|203823.3|203673.3|203829.7|203679.7|203831.1|203681.1|203822.2|203672.2|25
1634522890000|2021-10-18 02:08:10|203828.9|203678.9|203831.3|203681.3|203834.9|203684.9|203828.4|203678.4|17
1634522900000|2021-10-18 02:08:20|203840.2|203690.2|203835.2|203685.2|203840.2|203690.2|203833.9|203683.9|14
1634522910000|2021-10-18 02:08:30|203834.8|203684.8|203833.5|203683.5|203834.8|203684.8|203832.9|203682.9|12
1634522920000|2021-10-18 02:08:40|203832.7|203682.7|203835.1|203685.1|203836.5|203686.5|203832.7|203682.7|14
1634522930000|2021-10-18 02:08:50|203834.4|203684.4|203835.7|203685.7|203839.2|203689.2|203834.3|203684.3|16
1634522940000|2021-10-18 02:09:00|203835.3|203685.3|203834.8|203684.8|203835.7|203685.7|203833.2|203683.2|14
1634522950000|2021-10-18 02:09:10|203834.2|203684.2|203832.9|203682.9|203834.6|203684.6|203831.9|203681.9|14
1634522960000|2021-10-18 02:09:20|203833.4|203683.4|203833|203683|203834.1|203684.1|203832.5|203682.5|7
1634522970000|2021-10-18 02:09:30|203833.8|203683.8|203837.4|203687.4|203846.8|203696.8|203833.3|203683.3|20
1634522980000|2021-10-18 02:09:40|203838.6|203688.6|203835.7|203685.7|203846.7|203696.7|203834.9|203684.9|17
1634522990000|2021-10-18 02:09:50|203834.8|203684.8|203834.1|203684.1|203838.3|203688.3|203832.7|203682.7|19
1634523000000|2021-10-18 02:10:00|203835.1|203685.1|203833.6|203683.6|203835.2|203685.2|203833.2|203683.2|14
1634523010000|2021-10-18 02:10:10|203833.5|203683.5|203831.7|203681.7|203837.7|203687.7|203829|203679|18
1634523020000|2021-10-18 02:10:20|203832.5|203682.5|203835.9|203685.9|203837.5|203687.5|203831.8|203681.8|23
1634523030000|2021-10-18 02:10:30|203834.5|203684.5|203832.1|203682.1|203835.1|203685.1|203831.6|203681.6|14
1634523040000|2021-10-18 02:10:40|203831.9|203681.9|203851.5|203701.5|203862.6|203712.6|203831.9|203681.9|18
1634523050000|2021-10-18 02:10:50|203847.1|203697.1|203851.1|203701.1|203851.9|203701.9|203845.4|203695.4|9
1634523060000|2021-10-18 02:11:00|203851.3|203701.3|203850.8|203700.8|203851.4|203701.4|203849.5|203699.5|10
1634523070000|2021-10-18 02:11:10|203849.6|203699.6|203848.9|203698.9|203855.7|203705.7|203848.9|203698.9|10
1634523080000|2021-10-18 02:11:20|203850.1|203700.1|203847.9|203697.9|203851.9|203701.9|203847.8|203697.8|12
1634523090000|2021-10-18 02:11:30|203848|203698|203865|203715|203868.3|203718.3|203848|203698|24
1634523100000|2021-10-18 02:11:40|203864|203714|203872.4|203722.4|203879.2|203729.2|203861.7|203711.7|24
1634523110000|2021-10-18 02:11:50|203869.1|203719.1|203894.9|203744.9|203899.1|203749.1|203862.5|203712.5|19
1634523120000|2021-10-18 02:12:00|203893.4|203743.4|203891.7|203741.7|203896|203746|203891.7|203741.7|9
1634523130000|2021-10-18 02:12:10|203892.3|203742.3|203894.3|203744.3|203896.7|203746.7|203892.3|203742.3|13
1634523140000|2021-10-18 02:12:20|203895|203745|203875.5|203725.5|203895|203745|203873.8|203723.8|21
1634523150000|2021-10-18 02:12:30|203876.1|203726.1|203881.3|203731.3|203882.4|203732.4|203876.1|203726.1|24
1634523160000|2021-10-18 02:12:40|203879.9|203729.9|203886.4|203736.4|203889.3|203739.3|203876.5|203726.5|12
1634523170000|2021-10-18 02:12:50|203884.7|203734.7|203887.6|203737.6|203889.7|203739.7|203884.7|203734.7|13
1634523180000|2021-10-18 02:13:00|203886.5|203736.5|203899.6|203749.6|203907.9|203757.9|203886.5|203736.5|22
1634523190000|2021-10-18 02:13:10|203899.8|203749.8|203901|203751|203902.9|203752.9|203899.5|203749.5|8
1634523200000|2021-10-18 02:13:20|203900.3|203750.3|203903.9|203753.9|203905.3|203755.3|203900.3|203750.3|15
1634523210000|2021-10-18 02:13:30|203903.8|203753.8|203904.1|203754.1|203906|203756|203903.7|203753.7|12
1634523220000|2021-10-18 02:13:40|203903.4|203753.4|203900.1|203750.1|203906|203756|203899.8|203749.8|20
1634523230000|2021-10-18 02:13:50|203900.2|203750.2|203903.9|203753.9|203904.1|203754.1|203898.9|203748.9|10
1634523240000|2021-10-18 02:14:00|203903|203753|203901.4|203751.4|203907.7|203757.7|203901.4|203751.4|24
1634523250000|2021-10-18 02:14:10|203901.6|203751.6|203904.3|203754.3|203904.8|203754.8|203898.7|203748.7|15
1634523260000|2021-10-18 02:14:20|203904.6|203754.6|203908.1|203758.1|203908.9|203758.9|203902|203752|22
1634523270000|2021-10-18 02:14:30|203909.2|203759.2|203910.1|203760.1|203910.1|203760.1|203903.1|203753.1|15
1634523280000|2021-10-18 02:14:40|203903|203753|203905.9|203755.9|203906.9|203756.9|203903|203753|18
1634523290000|2021-10-18 02:14:50|203905.6|203755.6|203907.8|203757.8|203909.2|203759.2|203905.6|203755.6|9
1634523300000|2021-10-18 02:15:00|203907|203757|203906.2|203756.2|203907.2|203757.2|203903.5|203753.5|18
1634523310000|2021-10-18 02:15:10|203905.6|203755.6|203906.6|203756.6|203907|203757|203904.2|203754.2|19
1634523320000|2021-10-18 02:15:20|203907.4|203757.4|203905.4|203755.4|203907.9|203757.9|203905.3|203755.3|17
1634523330000|2021-10-18 02:15:30|203905.1|203755.1|203908.5|203758.5|203909.9|203759.9|203905|203755|13
1634523340000|2021-10-18 02:15:40|203908.2|203758.2|203909.9|203759.9|203911.2|203761.2|203905|203755|20
1634523350000|2021-10-18 02:15:50|203909.6|203759.6|203905.3|203755.3|203910.5|203760.5|203904.2|203754.2|30
1634523360000|2021-10-18 02:16:00|203905.7|203755.7|203904.1|203754.1|203907.2|203757.2|203901|203751|20
1634523370000|2021-10-18 02:16:10|203906.2|203756.2|203895.8|203745.8|203906.4|203756.4|203895.8|203745.8|16
1634523380000|2021-10-18 02:16:20|203894|203744|203900.1|203750.1|203900.6|203750.6|203893|203743|19
1634523390000|2021-10-18 02:16:30|203900.6|203750.6|203886.1|203736.1|203900.6|203750.6|203874|203724|22
1634523400000|2021-10-18 02:16:40|203886.2|203736.2|203887.6|203737.6|203887.8|203737.8|203885.7|203735.7|16
1634523410000|2021-10-18 02:16:50|203887.5|203737.5|203887.3|203737.3|203887.7|203737.7|203886.8|203736.8|11
1634523420000|2021-10-18 02:17:00|203887|203737|203900.9|203750.9|203902.1|203752.1|203885.6|203735.6|17
1634523430000|2021-10-18 02:17:10|203899.9|203749.9|203895.4|203745.4|203902.3|203752.3|203895.4|203745.4|26
1634523440000|2021-10-18 02:17:20|203899.2|203749.2|203899.2|203749.2|203902.2|203752.2|203898.6|203748.6|22
1634523450000|2021-10-18 02:17:30|203898.8|203748.8|203899.5|203749.5|203901.9|203751.9|203896.9|203746.9|25
1634523460000|2021-10-18 02:17:40|203898.8|203748.8|203898|203748|203899.9|203749.9|203897.9|203747.9|19
1634523470000|2021-10-18 02:17:50|203897.8|203747.8|203900.3|203750.3|203901.6|203751.6|203897.8|203747.8|18
1634523480000|2021-10-18 02:18:00|203900.5|203750.5|203900.8|203750.8|203904|203754|203899.5|203749.5|14
1634523490000|2021-10-18 02:18:10|203902.1|203752.1|203901|203751|203906|203756|203900.5|203750.5|18
1634523500000|2021-10-18 02:18:20|203899.7|203749.7|203896.5|203746.5|203902.3|203752.3|203895.9|203745.9|14
1634523510000|2021-10-18 02:18:30|203898.7|203748.7|203898.7|203748.7|203900.8|203750.8|203898.4|203748.4|20
1634523520000|2021-10-18 02:18:40|203898.5|203748.5|203900.2|203750.2|203900.8|203750.8|203898.5|203748.5|13
1634523530000|2021-10-18 02:18:50|203901.8|203751.8|203897.2|203747.2|203902.2|203752.2|203896.1|203746.1|15
1634523540000|2021-10-18 02:19:00|203898|203748|203901.4|203751.4|203902.1|203752.1|203898|203748|10
1634523550000|2021-10-18 02:19:10|203899.9|203749.9|203899.9|203749.9|203901|203751|203897.5|203747.5|13
1634523560000|2021-10-18 02:19:20|203900.2|203750.2|203893.1|203743.1|203900.3|203750.3|203893.1|203743.1|14
1634523570000|2021-10-18 02:19:30|203892.9|203742.9|203901.9|203751.9|203902.3|203752.3|203892.9|203742.9|14
1634523580000|2021-10-18 02:19:40|203901.8|203751.8|203900.8|203750.8|203901.8|203751.8|203899.1|203749.1|21
1634523590000|2021-10-18 02:19:50|203902.7|203752.7|203900.9|203750.9|203904.4|203754.4|203900.9|203750.9|12
1634523600000|2021-10-18 02:20:00|203901.8|203751.8|203902.2|203752.2|203905.3|203755.3|203901.6|203751.6|12
1634523610000|2021-10-18 02:20:10|203901.9|203751.9|203899.8|203749.8|203902|203752|203899.8|203749.8|13
1634523620000|2021-10-18 02:20:20|203901.1|203751.1|203903.3|203753.3|203905.3|203755.3|203897.3|203747.3|16
1634523630000|2021-10-18 02:20:30|203903.8|203753.8|203899.2|203749.2|203903.8|203753.8|203898.5|203748.5|12
1634523640000|2021-10-18 02:20:40|203900.3|203750.3|203902.3|203752.3|203904.2|203754.2|203899.6|203749.6|10
1634523650000|2021-10-18 02:20:50|203901.8|203751.8|203904.8|203754.8|203905.1|203755.1|203901.6|203751.6|14
1634523660000|2021-10-18 02:21:00|203905.6|203755.6|203903.2|203753.2|203906.9|203756.9|203903.2|203753.2|14
1634523670000|2021-10-18 02:21:10|203904|203754|203907|203757|203907.8|203757.8|203902.9|203752.9|13
1634523680000|2021-10-18 02:21:20|203906.6|203756.6|203904.6|203754.6|203906.6|203756.6|203899.1|203749.1|19
1634523690000|2021-10-18 02:21:30|203905|203755|203896.5|203746.5|203905|203755|203892.8|203742.8|19
1634523700000|2021-10-18 02:21:40|203896.9|203746.9|203901.4|203751.4|203902.1|203752.1|203896.6|203746.6|25
1634523710000|2021-10-18 02:21:50|203902.9|203752.9|203893.6|203743.6|203902.9|203752.9|203893|203743|22
1634523720000|2021-10-18 02:22:00|203902.5|203752.5|203898.5|203748.5|203904.9|203754.9|203895.3|203745.3|16
1634523730000|2021-10-18 02:22:10|203899.8|203749.8|203898.5|203748.5|203899.8|203749.8|203898.5|203748.5|5
1634523740000|2021-10-18 02:22:20|203898.2|203748.2|203900.8|203750.8|203902.7|203752.7|203898.2|203748.2|22
1634523750000|2021-10-18 02:22:30|203900.1|203750.1|203899.4|203749.4|203903.9|203753.9|203894.4|203744.4|21
1634523760000|2021-10-18 02:22:40|203899.9|203749.9|203893.5|203743.5|203904.8|203754.8|203892.6|203742.6|26
1634523770000|2021-10-18 02:22:50|203898.5|203748.5|203900.4|203750.4|203900.4|203750.4|203895.7|203745.7|13
1634523780000|2021-10-18 02:23:00|203897.8|203747.8|203896.1|203746.1|203897.8|203747.8|203895.7|203745.7|12
1634523790000|2021-10-18 02:23:10|203896.5|203746.5|203902.5|203752.5|203904.7|203754.7|203895.9|203745.9|13
1634523800000|2021-10-18 02:23:20|203904.4|203754.4|203902.2|203752.2|203905.2|203755.2|203902.1|203752.1|10
1634523810000|2021-10-18 02:23:30|203901.5|203751.5|203902.2|203752.2|203904.9|203754.9|203899.1|203749.1|17
1634523820000|2021-10-18 02:23:40|203902|203752|203901.1|203751.1|203902.5|203752.5|203898.1|203748.1|8
1634523830000|2021-10-18 02:23:50|203901.6|203751.6|203900.1|203750.1|203903.5|203753.5|203900|203750|8
1634523840000|2021-10-18 02:24:00|203900.9|203750.9|203900.8|203750.8|203902.8|203752.8|203899|203749|9
1634523850000|2021-10-18 02:24:10|203900.9|203750.9|203900.5|203750.5|203900.9|203750.9|203894.8|203744.8|7
1634523860000|2021-10-18 02:24:20|203899.5|203749.5|203897.7|203747.7|203899.5|203749.5|203897.7|203747.7|5
1634523870000|2021-10-18 02:24:30|203897.6|203747.6|203896.8|203746.8|203898|203748|203896.8|203746.8|3
1634523880000|2021-10-18 02:24:40|203897.4|203747.4|203897.9|203747.9|203898.3|203748.3|203893.8|203743.8|14
1634523890000|2021-10-18 02:24:50|203896|203746|203898.4|203748.4|203898.4|203748.4|203894.7|203744.7|11
1634523900000|2021-10-18 02:25:00|203898.8|203748.8|203896.4|203746.4|203901.3|203751.3|203896.4|203746.4|16
1634523910000|2021-10-18 02:25:10|203898.1|203748.1|203894|203744|203898.8|203748.8|203894|203744|12
1634523920000|2021-10-18 02:25:20|203898.1|203748.1|203898.1|203748.1|203898.9|203748.9|203897|203747|12
1634523930000|2021-10-18 02:25:30|203897.9|203747.9|203894.8|203744.8|203899.3|203749.3|203894.8|203744.8|15
1634523940000|2021-10-18 02:25:40|203897.3|203747.3|203896.6|203746.6|203899.2|203749.2|203895.5|203745.5|15
1634523950000|2021-10-18 02:25:50|203896.3|203746.3|203899|203749|203899.6|203749.6|203895|203745|9
1634523960000|2021-10-18 02:26:00|203899.5|203749.5|203897.4|203747.4|203899.8|203749.8|203895.5|203745.5|15
1634523970000|2021-10-18 02:26:10|203897.6|203747.6|203898.2|203748.2|203900.2|203750.2|203897.6|203747.6|13
1634523980000|2021-10-18 02:26:20|203896.3|203746.3|203897.4|203747.4|203898.6|203748.6|203896.3|203746.3|12
1634523990000|2021-10-18 02:26:30|203897.1|203747.1|203896.9|203746.9|203897.4|203747.4|203896.6|203746.6|11
1634524000000|2021-10-18 02:26:40|203897.2|203747.2|203893.9|203743.9|203898.5|203748.5|203893.9|203743.9|16
1634524010000|2021-10-18 02:26:50|203893.5|203743.5|203897.1|203747.1|203898.7|203748.7|203893.2|203743.2|27
1634524020000|2021-10-18 02:27:00|203896.9|203746.9|203896.6|203746.6|203900.8|203750.8|203896|203746|23
1634524030000|2021-10-18 02:27:10|203896.8|203746.8|203897|203747|203899.4|203749.4|203896.7|203746.7|19
1634524040000|2021-10-18 02:27:20|203897.6|203747.6|203898.5|203748.5|203901.1|203751.1|203897.3|203747.3|19
1634524050000|2021-10-18 02:27:30|203898.3|203748.3|203897.6|203747.6|203901.7|203751.7|203896.4|203746.4|20
1634524060000|2021-10-18 02:27:40|203896.2|203746.2|203897.3|203747.3|203898.6|203748.6|203894.3|203744.3|12
1634524070000|2021-10-18 02:27:50|203897.1|203747.1|203896.4|203746.4|203897.2|203747.2|203896.2|203746.2|11
1634524080000|2021-10-18 02:28:00|203896.7|203746.7|203886.8|203736.8|203897.1|203747.1|203885.7|203735.7|12
1634524090000|2021-10-18 02:28:10|203886.5|203736.5|203884.4|203734.4|203887.1|203737.1|203883.4|203733.4|11
1634524100000|2021-10-18 02:28:20|203883.9|203733.9|203883.5|203733.5|203883.9|203733.9|203882.1|203732.1|12
1634524110000|2021-10-18 02:28:30|203883.4|203733.4|203899.8|203749.8|203900.2|203750.2|203883.2|203733.2|21
1634524120000|2021-10-18 02:28:40|203899.4|203749.4|203899.5|203749.5|203899.7|203749.7|203898.7|203748.7|10
1634524130000|2021-10-18 02:28:50|203899.3|203749.3|203900.1|203750.1|203900.3|203750.3|203899.1|203749.1|9
1634524140000|2021-10-18 02:29:00|203899.7|203749.7|203898.4|203748.4|203900.8|203750.8|203895.3|203745.3|17
1634524150000|2021-10-18 02:29:10|203900|203750|203898.9|203748.9|203900.7|203750.7|203898.1|203748.1|22
1634524160000|2021-10-18 02:29:20|203898.4|203748.4|203896.5|203746.5|203901.5|203751.5|203896.3|203746.3|14
1634524170000|2021-10-18 02:29:30|203897.1|203747.1|203895.9|203745.9|203897.9|203747.9|203895.9|203745.9|13
1634524180000|2021-10-18 02:29:40|203895.6|203745.6|203897.7|203747.7|203897.7|203747.7|203893.9|203743.9|17
1634524190000|2021-10-18 02:29:50|203897.9|203747.9|203899.6|203749.6|203901.2|203751.2|203897.8|203747.8|11
1634524200000|2021-10-18 02:30:00|203897.4|203747.4|203898.8|203748.8|203900.5|203750.5|203897.4|203747.4|22
1634524210000|2021-10-18 02:30:10|203898.2|203748.2|203898.1|203748.1|203898.8|203748.8|203895.1|203745.1|25
1634524220000|2021-10-18 02:30:20|203898.2|203748.2|203900.2|203750.2|203901.7|203751.7|203898.2|203748.2|21
1634524230000|2021-10-18 02:30:30|203900.1|203750.1|203902.1|203752.1|203902.3|203752.3|203899.5|203749.5|22
1634524240000|2021-10-18 02:30:40|203902.9|203752.9|203901.7|203751.7|203902.9|203752.9|203901.5|203751.5|11
1634524250000|2021-10-18 02:30:50|203901.9|203751.9|203901.6|203751.6|203904|203754|203900.9|203750.9|18
1634524260000|2021-10-18 02:31:00|203901.4|203751.4|203899|203749|203902.5|203752.5|203896.9|203746.9|23
1634524270000|2021-10-18 02:31:10|203896.9|203746.9|203898.5|203748.5|203898.5|203748.5|203896.5|203746.5|10
1634524280000|2021-10-18 02:31:20|203898.2|203748.2|203904.1|203754.1|203904.1|203754.1|203897.1|203747.1|16
1634524290000|2021-10-18 02:31:30|203901.6|203751.6|203902|203752|203902|203752|203898.3|203748.3|14
1634524300000|2021-10-18 02:31:40|203901.3|203751.3|203901.5|203751.5|203901.7|203751.7|203898.8|203748.8|20
1634524310000|2021-10-18 02:31:50|203903.1|203753.1|203905.2|203755.2|203905.2|203755.2|203903.1|203753.1|16
1634524320000|2021-10-18 02:32:00|203905.3|203755.3|203906.2|203756.2|203906.4|203756.4|203905.3|203755.3|13
1634524330000|2021-10-18 02:32:10|203905.9|203755.9|203907|203757|203907.6|203757.6|203905.6|203755.6|11
1634524340000|2021-10-18 02:32:20|203906.9|203756.9|203907.5|203757.5|203907.7|203757.7|203905.8|203755.8|11
1634524350000|2021-10-18 02:32:30|203907.4|203757.4|203904|203754|203907.5|203757.5|203902.2|203752.2|17
1634524360000|2021-10-18 02:32:40|203904.7|203754.7|203896.6|203746.6|203904.8|203754.8|203896.6|203746.6|19
1634524370000|2021-10-18 02:32:50|203899.5|203749.5|203898.5|203748.5|203900.4|203750.4|203896.6|203746.6|13
1634524380000|2021-10-18 02:33:00|203900.4|203750.4|203901.9|203751.9|203903.1|203753.1|203899.1|203749.1|24
1634524390000|2021-10-18 02:33:10|203901.6|203751.6|203902.1|203752.1|203903.5|203753.5|203898.5|203748.5|12
1634524400000|2021-10-18 02:33:20|203902|203752|203902.1|203752.1|203904.1|203754.1|203900.7|203750.7|19
1634524410000|2021-10-18 02:33:30|203902|203752|203898.8|203748.8|203902.1|203752.1|203898.2|203748.2|13
1634524420000|2021-10-18 02:33:40|203900.3|203750.3|203898.7|203748.7|203900.3|203750.3|203897.9|203747.9|14
1634524430000|2021-10-18 02:33:50|203898.9|203748.9|203899.6|203749.6|203902|203752|203898.2|203748.2|25
1634524440000|2021-10-18 02:34:00|203899|203749|203904.6|203754.6|203904.6|203754.6|203898.4|203748.4|29
1634524450000|2021-10-18 02:34:10|203904.7|203754.7|203905.6|203755.6|203905.7|203755.7|203903.3|203753.3|14
1634524460000|2021-10-18 02:34:20|203905.5|203755.5|203905.9|203755.9|203906.6|203756.6|203905.5|203755.5|13
1634524470000|2021-10-18 02:34:30|203906.2|203756.2|203898.8|203748.8|203907.7|203757.7|203898.3|203748.3|19
1634524480000|2021-10-18 02:34:40|203898.6|203748.6|203902.8|203752.8|203903.2|203753.2|203898.3|203748.3|19
1634524490000|2021-10-18 02:34:50|203902.6|203752.6|203905.3|203755.3|203907.2|203757.2|203902.2|203752.2|18
1634524500000|2021-10-18 02:35:00|203904.8|203754.8|203906.3|203756.3|203906.9|203756.9|203904.7|203754.7|15
1634524510000|2021-10-18 02:35:10|203906.8|203756.8|203906.5|203756.5|203908.4|203758.4|203905.4|203755.4|15
1634524520000|2021-10-18 02:35:20|203908.6|203758.6|203909.3|203759.3|203909.3|203759.3|203906.1|203756.1|20
1634524530000|2021-10-18 02:35:30|203915.1|203765.1|203907|203757|203915.3|203765.3|203907|203757|13
1634524540000|2021-10-18 02:35:40|203906.9|203756.9|203907.5|203757.5|203913.9|203763.9|203906.9|203756.9|13
1634524550000|2021-10-18 02:35:50|203907.8|203757.8|203912.1|203762.1|203912.9|203762.9|203907.7|203757.7|15
1634524560000|2021-10-18 02:36:00|203911.6|203761.6|203909.3|203759.3|203911.6|203761.6|203908.8|203758.8|22
1634524570000|2021-10-18 02:36:10|203912.9|203762.9|203909.8|203759.8|203912.9|203762.9|203909.8|203759.8|19
1634524580000|2021-10-18 02:36:20|203908.8|203758.8|203902.3|203752.3|203910.4|203760.4|203902.2|203752.2|18
1634524590000|2021-10-18 02:36:30|203902|203752|203907.2|203757.2|203908.3|203758.3|203901.1|203751.1|18
1634524600000|2021-10-18 02:36:40|203912.8|203762.8|203908.2|203758.2|203912.8|203762.8|203908.2|203758.2|11
1634524610000|2021-10-18 02:36:50|203908.4|203758.4|203907.5|203757.5|203909.4|203759.4|203907.4|203757.4|16
1634524620000|2021-10-18 02:37:00|203907.9|203757.9|203908.2|203758.2|203909|203759|203906.9|203756.9|13
1634524630000|2021-10-18 02:37:10|203913.3|203763.3|203908.9|203758.9|203913.3|203763.3|203908.1|203758.1|22
1634524640000|2021-10-18 02:37:20|203909.2|203759.2|203909.3|203759.3|203910.6|203760.6|203908.9|203758.9|17
1634524650000|2021-10-18 02:37:30|203912.8|203762.8|203909.2|203759.2|203913.8|203763.8|203909.2|203759.2|13
1634524660000|2021-10-18 02:37:40|203910.1|203760.1|203911.3|203761.3|203913.6|203763.6|203908.5|203758.5|20
1634524670000|2021-10-18 02:37:50|203909.7|203759.7|203912.5|203762.5|203915.8|203765.8|203905.8|203755.8|20
1634524680000|2021-10-18 02:38:00|203906.8|203756.8|203905.3|203755.3|203906.9|203756.9|203905|203755|15
1634524690000|2021-10-18 02:38:10|203906.2|203756.2|203906.4|203756.4|203907.4|203757.4|203905.8|203755.8|22
1634524700000|2021-10-18 02:38:20|203905.6|203755.6|203910.8|203760.8|203914.9|203764.9|203905.2|203755.2|14
1634524710000|2021-10-18 02:38:30|203911.9|203761.9|203908.3|203758.3|203911.9|203761.9|203907.9|203757.9|11
1634524720000|2021-10-18 02:38:40|203908.8|203758.8|203903.5|203753.5|203909.4|203759.4|203900.4|203750.4|26
1634524730000|2021-10-18 02:38:50|203903.9|203753.9|203904.8|203754.8|203907|203757|203902|203752|18
1634524740000|2021-10-18 02:39:00|203903.7|203753.7|203904.9|203754.9|203905.8|203755.8|203903.5|203753.5|14
1634524750000|2021-10-18 02:39:10|203903.7|203753.7|203906.3|203756.3|203906.3|203756.3|203898.5|203748.5|20
1634524760000|2021-10-18 02:39:20|203906.2|203756.2|203903.7|203753.7|203906.2|203756.2|203901.1|203751.1|28
1634524770000|2021-10-18 02:39:30|203903.6|203753.6|203900.8|203750.8|203908.3|203758.3|203897.4|203747.4|23
1634524780000|2021-10-18 02:39:40|203898.2|203748.2|203901.1|203751.1|203901.8|203751.8|203897.2|203747.2|29
1634524790000|2021-10-18 02:39:50|203900.1|203750.1|203903.5|203753.5|203907.2|203757.2|203899.7|203749.7|24
1634524800000|2021-10-18 02:40:00|203903.1|203753.1|203903|203753|203903.1|203753.1|203899.3|203749.3|25
1634524810000|2021-10-18 02:40:10|203902.2|203752.2|203904.2|203754.2|203908.9|203758.9|203902|203752|15
1634524820000|2021-10-18 02:40:20|203904.4|203754.4|203903.2|203753.2|203906.6|203756.6|203903.2|203753.2|13
1634524830000|2021-10-18 02:40:30|203902.8|203752.8|203909.3|203759.3|203909.9|203759.9|203902.4|203752.4|19
1634524840000|2021-10-18 02:40:40|203909.4|203759.4|203906.9|203756.9|203909.7|203759.7|203906.9|203756.9|14
1634524850000|2021-10-18 02:40:50|203905.8|203755.8|203903.5|203753.5|203906.9|203756.9|203902.7|203752.7|18
1634524860000|2021-10-18 02:41:00|203903.4|203753.4|203909.7|203759.7|203912|203762|203902|203752|17
1634524870000|2021-10-18 02:41:10|203916.3|203766.3|203903.3|203753.3|203916.3|203766.3|203902.1|203752.1|17
1634524880000|2021-10-18 02:41:20|203903.1|203753.1|203907|203757|203907.2|203757.2|203903|203753|15
1634524890000|2021-10-18 02:41:30|203906.5|203756.5|203905.4|203755.4|203907.3|203757.3|203905.4|203755.4|14
1634524900000|2021-10-18 02:41:40|203905.7|203755.7|203903.2|203753.2|203906.6|203756.6|203902.8|203752.8|18
1634524910000|2021-10-18 02:41:50|203902.3|203752.3|203904.8|203754.8|203905.7|203755.7|203902.3|203752.3|18
1634524920000|2021-10-18 02:42:00|203904.2|203754.2|203906.1|203756.1|203908.6|203758.6|203902.5|203752.5|22
1634524930000|2021-10-18 02:42:10|203909.2|203759.2|203908.3|203758.3|203909.2|203759.2|203907.7|203757.7|8
1634524940000|2021-10-18 02:42:20|203907.5|203757.5|203902.2|203752.2|203907.5|203757.5|203902|203752|22
1634524950000|2021-10-18 02:42:30|203902.5|203752.5|203904.6|203754.6|203906.2|203756.2|203902.5|203752.5|11
1634524960000|2021-10-18 02:42:40|203904.1|203754.1|203905.9|203755.9|203907.1|203757.1|203902.9|203752.9|12
1634524970000|2021-10-18 02:42:50|203905.8|203755.8|203905.7|203755.7|203908|203758|203903.9|203753.9|18
1634524980000|2021-10-18 02:43:00|203906|203756|203912.3|203762.3|203917.3|203767.3|203905.6|203755.6|18
1634524990000|2021-10-18 02:43:10|203912.4|203762.4|203908.9|203758.9|203912.8|203762.8|203908.9|203758.9|10
1634525000000|2021-10-18 02:43:20|203910.1|203760.1|203913.2|203763.2|203915.1|203765.1|203908.7|203758.7|21
1634525010000|2021-10-18 02:43:30|203912|203762|203911.8|203761.8|203912.9|203762.9|203911.8|203761.8|7
1634525020000|2021-10-18 02:43:40|203912.5|203762.5|203911.9|203761.9|203912.6|203762.6|203910.6|203760.6|8
1634525030000|2021-10-18 02:43:50|203911.4|203761.4|203909.3|203759.3|203911.5|203761.5|203908.5|203758.5|16
1634525040000|2021-10-18 02:44:00|203908.6|203758.6|203910.1|203760.1|203910.1|203760.1|203907.4|203757.4|20
1634525050000|2021-10-18 02:44:10|203910.4|203760.4|203908.8|203758.8|203921.8|203771.8|203907.4|203757.4|19
1634525060000|2021-10-18 02:44:20|203906.9|203756.9|203909.6|203759.6|203909.7|203759.7|203906.6|203756.6|23
1634525070000|2021-10-18 02:44:30|203909.7|203759.7|203906.7|203756.7|203909.7|203759.7|203902.4|203752.4|21
1634525080000|2021-10-18 02:44:40|203907.9|203757.9|203903.5|203753.5|203907.9|203757.9|203901.5|203751.5|19
1634525090000|2021-10-18 02:44:50|203904.2|203754.2|203907.3|203757.3|203908.1|203758.1|203901.8|203751.8|21
1634525100000|2021-10-18 02:45:00|203905.7|203755.7|203909.5|203759.5|203909.5|203759.5|203905.7|203755.7|28
1634525110000|2021-10-18 02:45:10|203909.9|203759.9|203905.7|203755.7|203909.9|203759.9|203905.4|203755.4|18
1634525120000|2021-10-18 02:45:20|203908.2|203758.2|203906.1|203756.1|203908.2|203758.2|203905.5|203755.5|15
1634525130000|2021-10-18 02:45:30|203905.9|203755.9|203902.9|203752.9|203906.5|203756.5|203902.7|203752.7|11
1634525140000|2021-10-18 02:45:40|203902.8|203752.8|203907.3|203757.3|203908.7|203758.7|203902.8|203752.8|21
1634525150000|2021-10-18 02:45:50|203906.2|203756.2|203905.9|203755.9|203908.4|203758.4|203903.3|203753.3|27
1634525160000|2021-10-18 02:46:00|203904.8|203754.8|203906.4|203756.4|203909.5|203759.5|203902.5|203752.5|14
1634525170000|2021-10-18 02:46:10|203906.5|203756.5|203898.6|203748.6|203909|203759|203898.6|203748.6|26
1634525180000|2021-10-18 02:46:20|203898.5|203748.5|203901.5|203751.5|203905.4|203755.4|203897.7|203747.7|18
1634525190000|2021-10-18 02:46:30|203902.1|203752.1|203902.5|203752.5|203903.1|203753.1|203901.7|203751.7|15
1634525200000|2021-10-18 02:46:40|203902.9|203752.9|203900.8|203750.8|203903|203753|203900.6|203750.6|16
1634525210000|2021-10-18 02:46:50|203902.9|203752.9|203901.5|203751.5|203902.9|203752.9|203898.2|203748.2|16
1634525220000|2021-10-18 02:47:00|203901.8|203751.8|203903|203753|203903.6|203753.6|203901|203751|14
1634525230000|2021-10-18 02:47:10|203900.6|203750.6|203901.5|203751.5|203903|203753|203898.3|203748.3|17
1634525240000|2021-10-18 02:47:20|203901.7|203751.7|203901.8|203751.8|203902.6|203752.6|203899.9|203749.9|15
1634525250000|2021-10-18 02:47:30|203901.3|203751.3|203896.2|203746.2|203901.3|203751.3|203895.7|203745.7|12
1634525260000|2021-10-18 02:47:40|203895.9|203745.9|203896|203746|203896.4|203746.4|203895.5|203745.5|12
1634525270000|2021-10-18 02:47:50|203896.1|203746.1|203901.3|203751.3|203901.3|203751.3|203896.1|203746.1|14
1634525280000|2021-10-18 02:48:00|203900.1|203750.1|203900.9|203750.9|203900.9|203750.9|203898|203748|18
1634525290000|2021-10-18 02:48:10|203900.7|203750.7|203899.7|203749.7|203900.7|203750.7|203898.5|203748.5|13
1634525300000|2021-10-18 02:48:20|203899.4|203749.4|203894.5|203744.5|203900.2|203750.2|203894|203744|9
1634525310000|2021-10-18 02:48:30|203895.2|203745.2|203897|203747|203898.2|203748.2|203892.3|203742.3|11
1634525320000|2021-10-18 02:48:40|203893.9|203743.9|203895.5|203745.5|203897.4|203747.4|203893.9|203743.9|15
1634525330000|2021-10-18 02:48:50|203895.6|203745.6|203893.5|203743.5|203897.1|203747.1|203893.3|203743.3|16
1634525340000|2021-10-18 02:49:00|203893.4|203743.4|203900.7|203750.7|203900.9|203750.9|203893.4|203743.4|15
1634525350000|2021-10-18 02:49:10|203902.7|203752.7|203897.3|203747.3|203902.7|203752.7|203896.4|203746.4|10
1634525360000|2021-10-18 02:49:20|203896.7|203746.7|203898.6|203748.6|203899.7|203749.7|203896|203746|10
1634525370000|2021-10-18 02:49:30|203897.9|203747.9|203888.9|203738.9|203897.9|203747.9|203887.3|203737.3|18
1634525380000|2021-10-18 02:49:40|203890|203740|203891.5|203741.5|203895.5|203745.5|203890|203740|19
1634525390000|2021-10-18 02:49:50|203891.7|203741.7|203893.6|203743.6|203893.9|203743.9|203891|203741|19
1634525400000|2021-10-18 02:50:00|203893.3|203743.3|203896.9|203746.9|203896.9|203746.9|203893.2|203743.2|17
1634525410000|2021-10-18 02:50:10|203896.5|203746.5|203893.5|203743.5|203897.3|203747.3|203892.7|203742.7|14
1634525420000|2021-10-18 02:50:20|203893.6|203743.6|203893.9|203743.9|203894.1|203744.1|203891.5|203741.5|17
1634525430000|2021-10-18 02:50:30|203893.5|203743.5|203896|203746|203896.6|203746.6|203893.3|203743.3|14
1634525440000|2021-10-18 02:50:40|203895.5|203745.5|203893.8|203743.8|203896.3|203746.3|203893.8|203743.8|13
1634525450000|2021-10-18 02:50:50|203893.9|203743.9|203894.9|203744.9|203894.9|203744.9|203893.6|203743.6|14
1634525460000|2021-10-18 02:51:00|203895.4|203745.4|203883.9|203733.9|203895.4|203745.4|203883|203733|22
1634525470000|2021-10-18 02:51:10|203885.1|203735.1|203887|203737|203888.3|203738.3|203885.1|203735.1|11
1634525480000|2021-10-18 02:51:20|203886.1|203736.1|203888.6|203738.6|203888.8|203738.8|203884.4|203734.4|13
1634525490000|2021-10-18 02:51:30|203887.9|203737.9|203886.7|203736.7|203887.9|203737.9|203885.7|203735.7|11
1634525500000|2021-10-18 02:51:40|203886.6|203736.6|203864.1|203714.1|203886.6|203736.6|203863.3|203713.3|21
1634525510000|2021-10-18 02:51:50|203867.9|203717.9|203862|203712|203867.9|203717.9|203861.7|203711.7|8
1634525520000|2021-10-18 02:52:00|203861.8|203711.8|203868.1|203718.1|203868.1|203718.1|203859.2|203709.2|12
1634525530000|2021-10-18 02:52:10|203867.3|203717.3|203871.3|203721.3|203875.7|203725.7|203864.4|203714.4|18
1634525540000|2021-10-18 02:52:20|203872.7|203722.7|203869.3|203719.3|203875.6|203725.6|203868.9|203718.9|17
1634525550000|2021-10-18 02:52:30|203868.7|203718.7|203870.2|203720.2|203875.3|203725.3|203868.7|203718.7|20
1634525560000|2021-10-18 02:52:40|203869.9|203719.9|203869.7|203719.7|203872.3|203722.3|203868.8|203718.8|12
1634525570000|2021-10-18 02:52:50|203868.9|203718.9|203872.5|203722.5|203872.5|203722.5|203868.9|203718.9|8
1634525580000|2021-10-18 02:53:00|203870.3|203720.3|203873.1|203723.1|203873.9|203723.9|203869.4|203719.4|13
1634525590000|2021-10-18 02:53:10|203871.9|203721.9|203878.1|203728.1|203878.1|203728.1|203871.9|203721.9|5
1634525600000|2021-10-18 02:53:20|203876.9|203726.9|203873.9|203723.9|203876.9|203726.9|203872.9|203722.9|12
1634525610000|2021-10-18 02:53:30|203873.6|203723.6|203872.8|203722.8|203874|203724|203867.7|203717.7|15
1634525620000|2021-10-18 02:53:40|203869.8|203719.8|203872.9|203722.9|203875.5|203725.5|203868.1|203718.1|14
1634525630000|2021-10-18 02:53:50|203872.2|203722.2|203870.3|203720.3|203873.1|203723.1|203869.9|203719.9|18
1634525640000|2021-10-18 02:54:00|203870.8|203720.8|203869.8|203719.8|203870.8|203720.8|203868.2|203718.2|14
1634525650000|2021-10-18 02:54:10|203870.2|203720.2|203873.2|203723.2|203874.6|203724.6|203869.5|203719.5|21
1634525660000|2021-10-18 02:54:20|203873.1|203723.1|203873.6|203723.6|203873.6|203723.6|203872.5|203722.5|5
1634525670000|2021-10-18 02:54:30|203873.4|203723.4|203869.3|203719.3|203873.4|203723.4|203869|203719|7
1634525680000|2021-10-18 02:54:40|203869.7|203719.7|203872.8|203722.8|203874.3|203724.3|203868.8|203718.8|14
1634525690000|2021-10-18 02:54:50|203873.2|203723.2|203872.9|203722.9|203876.2|203726.2|203858|203708|19
1634525700000|2021-10-18 02:55:00|203870.7|203720.7|203880.1|203730.1|203880.1|203730.1|203866.7|203716.7|14
1634525710000|2021-10-18 02:55:10|203878.7|203728.7|203867.8|203717.8|203878.7|203728.7|203867.2|203717.2|14
1634525720000|2021-10-18 02:55:20|203868.3|203718.3|203872.6|203722.6|203873.5|203723.5|203868.3|203718.3|14
1634525730000|2021-10-18 02:55:30|203871.1|203721.1|203875.4|203725.4|203877.2|203727.2|203870.4|203720.4|18
1634525740000|2021-10-18 02:55:40|203873|203723|203873.5|203723.5|203873.9|203723.9|203870.6|203720.6|9
1634525750000|2021-10-18 02:55:50|203871.9|203721.9|203871.2|203721.2|203874|203724|203870.7|203720.7|16
1634525760000|2021-10-18 02:56:00|203869.6|203719.6|203870.6|203720.6|203870.7|203720.7|203868.6|203718.6|11
1634525770000|2021-10-18 02:56:10|203872.9|203722.9|203879.5|203729.5|203879.5|203729.5|203872.9|203722.9|19
1634525780000|2021-10-18 02:56:20|203878.3|203728.3|203870.1|203720.1|203878.3|203728.3|203870.1|203720.1|17
1634525790000|2021-10-18 02:56:30|203870.4|203720.4|203870.4|203720.4|203874.3|203724.3|203869.5|203719.5|19
1634525800000|2021-10-18 02:56:40|203898.1|203748.1|203907.1|203757.1|203907.7|203757.7|203897.9|203747.9|24
1634525810000|2021-10-18 02:56:50|203907.5|203757.5|203907.9|203757.9|203908.6|203758.6|203905.2|203755.2|12
1634525820000|2021-10-18 02:57:00|203909.1|203759.1|203914.8|203764.8|203914.9|203764.9|203906.5|203756.5|21
1634525830000|2021-10-18 02:57:10|203912.5|203762.5|203914.9|203764.9|203916|203766|203911.8|203761.8|7
1634525840000|2021-10-18 02:57:20|203913.5|203763.5|203914.3|203764.3|203915.7|203765.7|203913.5|203763.5|19
1634525850000|2021-10-18 02:57:30|203914.6|203764.6|203932.3|203782.3|203933|203783|203914.5|203764.5|18
1634525860000|2021-10-18 02:57:40|203931.4|203781.4|203927.5|203777.5|203931.4|203781.4|203923.7|203773.7|11
1634525870000|2021-10-18 02:57:50|203927.3|203777.3|203911.6|203761.6|203927.4|203777.4|203911.6|203761.6|26
1634525880000|2021-10-18 02:58:00|203911.5|203761.5|203908.7|203758.7|203914.1|203764.1|203905.5|203755.5|13
1634525890000|2021-10-18 02:58:10|203907.9|203757.9|203911.6|203761.6|203911.6|203761.6|203904.2|203754.2|12
1634525900000|2021-10-18 02:58:20|203911|203761|203909.4|203759.4|203911|203761|203908.2|203758.2|7
1634525910000|2021-10-18 02:58:30|203909.3|203759.3|203911.5|203761.5|203911.5|203761.5|203908.4|203758.4|13
1634525920000|2021-10-18 02:58:40|203910.9|203760.9|203910.5|203760.5|203911|203761|203909.9|203759.9|10
1634525930000|2021-10-18 02:58:50|203910.6|203760.6|203934.9|203784.9|203938.2|203788.2|203908.4|203758.4|20
1634525940000|2021-10-18 02:59:00|203930.8|203780.8|203932.6|203782.6|203934.3|203784.3|203930.7|203780.7|16
1634525950000|2021-10-18 02:59:10|203934.6|203784.6|203932.8|203782.8|203934.6|203784.6|203932.5|203782.5|6
1634525960000|2021-10-18 02:59:20|203933|203783|203935.4|203785.4|203936.4|203786.4|203930.6|203780.6|13
1634525970000|2021-10-18 02:59:30|203932.8|203782.8|203934.1|203784.1|203935|203785|203932.2|203782.2|11
1634525980000|2021-10-18 02:59:40|203934.9|203784.9|203937|203787|203937.7|203787.7|203932.9|203782.9|10
1634525990000|2021-10-18 02:59:50|203936.9|203786.9|203929.4|203779.4|203937.6|203787.6|203928.9|203778.9|28
1634526000000|2021-10-18 03:00:00|203929.6|203779.6|203932.7|203782.7|203932.7|203782.7|203929.3|203779.3|17
1634526010000|2021-10-18 03:00:10|203933.5|203783.5|203936|203786|203936|203786|203932|203782|8
1634526020000|2021-10-18 03:00:20|203935.7|203785.7|203934.2|203784.2|203935.7|203785.7|203934.2|203784.2|9
1634526030000|2021-10-18 03:00:30|203934|203784|203935.9|203785.9|203936.6|203786.6|203932.9|203782.9|9
1634526040000|2021-10-18 03:00:40|203936|203786|203936.3|203786.3|203936.8|203786.8|203934.4|203784.4|10
1634526050000|2021-10-18 03:00:50|203936.6|203786.6|203937.1|203787.1|203937.8|203787.8|203933.5|203783.5|11
1634526060000|2021-10-18 03:01:00|203935.1|203785.1|203936|203786|203943.5|203793.5|203935.1|203785.1|15
1634526070000|2021-10-18 03:01:10|203935.6|203785.6|203936.7|203786.7|203936.7|203786.7|203935.6|203785.6|5
1634526080000|2021-10-18 03:01:20|203937|203787|203936|203786|203937|203787|203936|203786|11
1634526090000|2021-10-18 03:01:30|203935.6|203785.6|203933.3|203783.3|203935.8|203785.8|203933|203783|11
1634526100000|2021-10-18 03:01:40|203932.8|203782.8|203937|203787|203941.4|203791.4|203932.8|203782.8|17
1634526110000|2021-10-18 03:01:50|203937.9|203787.9|203938|203788|203940|203790|203937.9|203787.9|11
1634526120000|2021-10-18 03:02:00|203938.3|203788.3|203938.4|203788.4|203940.7|203790.7|203937.8|203787.8|11
1634526130000|2021-10-18 03:02:10|203935|203785|203931.6|203781.6|203935|203785|203928.3|203778.3|21
1634526140000|2021-10-18 03:02:20|203933|203783|203940.3|203790.3|203940.3|203790.3|203931|203781|18
1634526150000|2021-10-18 03:02:30|203938.5|203788.5|203956.9|203806.9|203958.8|203808.8|203937.3|203787.3|18
1634526160000|2021-10-18 03:02:40|203957.3|203807.3|203957.7|203807.7|203960.5|203810.5|203955.4|203805.4|18
1634526170000|2021-10-18 03:02:50|203957.4|203807.4|203958.4|203808.4|203958.4|203808.4|203956|203806|10
1634526180000|2021-10-18 03:03:00|203957.4|203807.4|203954.6|203804.6|203958.2|203808.2|203954.6|203804.6|12
1634526190000|2021-10-18 03:03:10|203956.9|203806.9|203957.6|203807.6|203959.4|203809.4|203956.4|203806.4|15
1634526200000|2021-10-18 03:03:20|203957.7|203807.7|203954.7|203804.7|203957.7|203807.7|203954.7|203804.7|10
1634526210000|2021-10-18 03:03:30|203954.5|203804.5|203954.7|203804.7|203956.8|203806.8|203954.5|203804.5|13
1634526220000|2021-10-18 03:03:40|203954.5|203804.5|203956.5|203806.5|203957.3|203807.3|203954.5|203804.5|12
1634526230000|2021-10-18 03:03:50|203956.2|203806.2|203957.7|203807.7|203957.8|203807.8|203956.2|203806.2|8
1634526240000|2021-10-18 03:04:00|203956.9|203806.9|203958.9|203808.9|203959.5|203809.5|203956.2|203806.2|6
1634526250000|2021-10-18 03:04:10|203957.8|203807.8|203955.5|203805.5|203957.8|203807.8|203955.4|203805.4|11
1634526260000|2021-10-18 03:04:20|203956.2|203806.2|203954.2|203804.2|203956.2|203806.2|203953.9|203803.9|11
1634526270000|2021-10-18 03:04:30|203954.8|203804.8|203955.5|203805.5|203955.7|203805.7|203954.8|203804.8|7
1634526280000|2021-10-18 03:04:40|203957.4|203807.4|203955.9|203805.9|203957.6|203807.6|203954.4|203804.4|12
1634526290000|2021-10-18 03:04:50|203954.5|203804.5|203956.9|203806.9|203956.9|203806.9|203954.5|203804.5|7
1634526300000|2021-10-18 03:05:00|203956.8|203806.8|203954.6|203804.6|203960.1|203810.1|203954.6|203804.6|8
1634526310000|2021-10-18 03:05:10|203955.1|203805.1|203955.5|203805.5|203955.7|203805.7|203954.1|203804.1|6
1634526320000|2021-10-18 03:05:20|203955.6|203805.6|203955.4|203805.4|203956.1|203806.1|203954.2|203804.2|11
1634526330000|2021-10-18 03:05:30|203955.6|203805.6|203955.5|203805.5|203956.9|203806.9|203954.9|203804.9|15
1634526340000|2021-10-18 03:05:40|203955.9|203805.9|203956.4|203806.4|203956.5|203806.5|203955.9|203805.9|3
1634526350000|2021-10-18 03:05:50|203957.6|203807.6|203956|203806|203957.6|203807.6|203955.1|203805.1|7
1634526360000|2021-10-18 03:06:00|203953.7|203803.7|203954.5|203804.5|203958.2|203808.2|203953.7|203803.7|7
1634526370000|2021-10-18 03:06:10|203956.5|203806.5|203957|203807|203957|203807|203955.8|203805.8|7
1634526380000|2021-10-18 03:06:20|203954.3|203804.3|203943|203793|203955.6|203805.6|203940.7|203790.7|16
1634526390000|2021-10-18 03:06:30|203944.5|203794.5|203946.1|203796.1|203947.6|203797.6|203944.3|203794.3|16
1634526400000|2021-10-18 03:06:40|203945.9|203795.9|203944.5|203794.5|203949.6|203799.6|203943.5|203793.5|22
1634526410000|2021-10-18 03:06:50|203943.2|203793.2|203942.8|203792.8|203943.8|203793.8|203942.7|203792.7|15
1634526420000|2021-10-18 03:07:00|203942.6|203792.6|203939.8|203789.8|203943.2|203793.2|203939.2|203789.2|14
1634526430000|2021-10-18 03:07:10|203939.3|203789.3|203941|203791|203941.4|203791.4|203939.3|203789.3|8
1634526440000|2021-10-18 03:07:20|203941.6|203791.6|203940.9|203790.9|203946.2|203796.2|203937.6|203787.6|21
1634526450000|2021-10-18 03:07:30|203941.8|203791.8|203942.4|203792.4|203944.2|203794.2|203941.2|203791.2|18
1634526460000|2021-10-18 03:07:40|203942.8|203792.8|203941.7|203791.7|203942.8|203792.8|203938.7|203788.7|11
1634526470000|2021-10-18 03:07:50|203940.5|203790.5|203941|203791|203943.5|203793.5|203940.5|203790.5|16
1634526480000|2021-10-18 03:08:00|203940.6|203790.6|203941.2|203791.2|203942|203792|203940.6|203790.6|9
1634526490000|2021-10-18 03:08:10|203941.6|203791.6|203937|203787|203942.2|203792.2|203937|203787|7
1634526500000|2021-10-18 03:08:20|203937.1|203787.1|203939.2|203789.2|203941.5|203791.5|203937.1|203787.1|11
1634526510000|2021-10-18 03:08:30|203940|203790|203942.8|203792.8|203944.4|203794.4|203934.5|203784.5|9
1634526520000|2021-10-18 03:08:40|203943.3|203793.3|203941.5|203791.5|203943.3|203793.3|203941.5|203791.5|6
1634526530000|2021-10-18 03:08:50|203940.4|203790.4|203939.1|203789.1|203940.4|203790.4|203937.1|203787.1|12
1634526540000|2021-10-18 03:09:00|203938.8|203788.8|203937.3|203787.3|203938.8|203788.8|203935.2|203785.2|9
1634526550000|2021-10-18 03:09:10|203936.9|203786.9|203942.4|203792.4|203944|203794|203936.9|203786.9|10
1634526560000|2021-10-18 03:09:20|203942.6|203792.6|203939.5|203789.5|203943.1|203793.1|203937.8|203787.8|11
1634526570000|2021-10-18 03:09:30|203938.1|203788.1|203942.4|203792.4|203942.6|203792.6|203938|203788|13
1634526580000|2021-10-18 03:09:40|203942.7|203792.7|203940.9|203790.9|203942.7|203792.7|203939.8|203789.8|9
1634526590000|2021-10-18 03:09:50|203940.8|203790.8|203937|203787|203940.9|203790.9|203934.7|203784.7|10
1634526600000|2021-10-18 03:10:00|203937.6|203787.6|203938.8|203788.8|203938.8|203788.8|203936.2|203786.2|6
1634526610000|2021-10-18 03:10:10|203939.6|203789.6|203947.4|203797.4|203947.4|203797.4|203939.6|203789.6|16
1634526620000|2021-10-18 03:10:20|203947.2|203797.2|203941.2|203791.2|203947.2|203797.2|203940.9|203790.9|23
1634526630000|2021-10-18 03:10:30|203941.9|203791.9|203938.2|203788.2|203944.7|203794.7|203937.5|203787.5|17
1634526640000|2021-10-18 03:10:40|203940.9|203790.9|203940.9|203790.9|203941.5|203791.5|203939.9|203789.9|16
1634526650000|2021-10-18 03:10:50|203941.1|203791.1|203940.2|203790.2|203941.4|203791.4|203936.7|203786.7|23
1634526660000|2021-10-18 03:11:00|203939.5|203789.5|203942.2|203792.2|203946.4|203796.4|203939.5|203789.5|8
1634526670000|2021-10-18 03:11:10|203944.1|203794.1|203941|203791|203944.1|203794.1|203940.6|203790.6|9
1634526680000|2021-10-18 03:11:20|203939.4|203789.4|203936.8|203786.8|203945|203795|203936.3|203786.3|14
1634526690000|2021-10-18 03:11:30|203938|203788|203939.9|203789.9|203939.9|203789.9|203936.5|203786.5|15
1634526700000|2021-10-18 03:11:40|203939.1|203789.1|203941.3|203791.3|203941.3|203791.3|203936.4|203786.4|19
1634526710000|2021-10-18 03:11:50|203942.4|203792.4|203939.8|203789.8|203943|203793|203939.8|203789.8|17
1634526720000|2021-10-18 03:12:00|203941.8|203791.8|203942|203792|203943.9|203793.9|203941.8|203791.8|10
1634526730000|2021-10-18 03:12:10|203935.3|203785.3|203940.9|203790.9|203940.9|203790.9|203934.2|203784.2|11
1634526740000|2021-10-18 03:12:20|203941.4|203791.4|203940.8|203790.8|203942.2|203792.2|203938.7|203788.7|11
1634526750000|2021-10-18 03:12:30|203938.5|203788.5|203936.7|203786.7|203940.2|203790.2|203935.7|203785.7|9
1634526760000|2021-10-18 03:12:40|203936.2|203786.2|203934|203784|203937.6|203787.6|203933.9|203783.9|7
1634526770000|2021-10-18 03:12:50|203933.5|203783.5|203932.1|203782.1|203934.4|203784.4|203929.5|203779.5|15
1634526780000|2021-10-18 03:13:00|203932.8|203782.8|203940.4|203790.4|203941.1|203791.1|203932.8|203782.8|8
1634526790000|2021-10-18 03:13:10|203941.5|203791.5|203938.3|203788.3|203944.5|203794.5|203936.9|203786.9|17
1634526800000|2021-10-18 03:13:20|203936.5|203786.5|203939.8|203789.8|203940.9|203790.9|203935.7|203785.7|13
1634526810000|2021-10-18 03:13:30|203940|203790|203937.9|203787.9|203940.7|203790.7|203937.9|203787.9|16
1634526820000|2021-10-18 03:13:40|203937.6|203787.6|203942.8|203792.8|203944.1|203794.1|203936.4|203786.4|8
1634526830000|2021-10-18 03:13:50|203943.3|203793.3|203939.4|203789.4|203943.3|203793.3|203937.6|203787.6|11
1634526840000|2021-10-18 03:14:00|203939.7|203789.7|203941.9|203791.9|203942.7|203792.7|203937.6|203787.6|22
1634526850000|2021-10-18 03:14:10|203942.2|203792.2|203938.7|203788.7|203942.3|203792.3|203938.4|203788.4|20
1634526860000|2021-10-18 03:14:20|203937.3|203787.3|203939.8|203789.8|203940|203790|203935.2|203785.2|17
1634526870000|2021-10-18 03:14:30|203940.2|203790.2|203942.4|203792.4|203942.4|203792.4|203938.1|203788.1|16
1634526880000|2021-10-18 03:14:40|203943|203793|203940|203790|203943|203793|203937.7|203787.7|14
1634526890000|2021-10-18 03:14:50|203939.2|203789.2|203935.6|203785.6|203941.5|203791.5|203934.8|203784.8|15
1634526900000|2021-10-18 03:15:00|203934.8|203784.8|203939.3|203789.3|203940.9|203790.9|203934.8|203784.8|13
1634526910000|2021-10-18 03:15:10|203938.8|203788.8|203942.1|203792.1|203942.1|203792.1|203937|203787|10
1634526920000|2021-10-18 03:15:20|203941.6|203791.6|203940.3|203790.3|203941.8|203791.8|203938.7|203788.7|18
1634526930000|2021-10-18 03:15:30|203939.7|203789.7|203942.7|203792.7|203943.7|203793.7|203939.4|203789.4|12
1634526940000|2021-10-18 03:15:40|203939.9|203789.9|203939.9|203789.9|203942.1|203792.1|203937.1|203787.1|15
1634526950000|2021-10-18 03:15:50|203938.7|203788.7|203941.8|203791.8|203943.3|203793.3|203938.7|203788.7|14
1634526960000|2021-10-18 03:16:00|203942.9|203792.9|203942.8|203792.8|203943.3|203793.3|203941.7|203791.7|18
1634526970000|2021-10-18 03:16:10|203943.2|203793.2|203941.5|203791.5|203943.2|203793.2|203940.3|203790.3|11
1634526980000|2021-10-18 03:16:20|203941.1|203791.1|203942.4|203792.4|203943.3|203793.3|203941.1|203791.1|10
1634526990000|2021-10-18 03:16:30|203941.6|203791.6|203941|203791|203944.1|203794.1|203939.8|203789.8|13
1634527000000|2021-10-18 03:16:40|203940.4|203790.4|203939.4|203789.4|203942.9|203792.9|203937.6|203787.6|10
1634527010000|2021-10-18 03:16:50|203939.5|203789.5|203940.2|203790.2|203940.2|203790.2|203934.9|203784.9|12
1634527020000|2021-10-18 03:17:00|203940.5|203790.5|203941.4|203791.4|203943.5|203793.5|203939.3|203789.3|19
1634527030000|2021-10-18 03:17:10|203939.7|203789.7|203941.7|203791.7|203941.9|203791.9|203939.7|203789.7|13
1634527040000|2021-10-18 03:17:20|203941.8|203791.8|203942.7|203792.7|203942.7|203792.7|203934.2|203784.2|11
1634527050000|2021-10-18 03:17:30|203945.1|203795.1|203944.7|203794.7|203945.3|203795.3|203943|203793|15
1634527060000|2021-10-18 03:17:40|203945.7|203795.7|203941.4|203791.4|203946.7|203796.7|203939.4|203789.4|17
1634527070000|2021-10-18 03:17:50|203941.3|203791.3|203941.5|203791.5|203943.2|203793.2|203941|203791|8
1634527080000|2021-10-18 03:18:00|203939.1|203789.1|203942.2|203792.2|203944.7|203794.7|203939.1|203789.1|13
1634527090000|2021-10-18 03:18:10|203941.9|203791.9|203939.7|203789.7|203942.9|203792.9|203939.1|203789.1|15
1634527100000|2021-10-18 03:18:20|203940.4|203790.4|203939.2|203789.2|203942.9|203792.9|203938.9|203788.9|13
1634527110000|2021-10-18 03:18:30|203938.2|203788.2|203936.8|203786.8|203943.4|203793.4|203936.6|203786.6|8
1634527120000|2021-10-18 03:18:40|203936.6|203786.6|203941.4|203791.4|203941.4|203791.4|203936.5|203786.5|16
1634527130000|2021-10-18 03:18:50|203940.7|203790.7|203939|203789|203941.5|203791.5|203936.9|203786.9|15
1634527140000|2021-10-18 03:19:00|203938.6|203788.6|203938.6|203788.6|203939.9|203789.9|203937.8|203787.8|10
1634527150000|2021-10-18 03:19:10|203936.7|203786.7|203939.3|203789.3|203939.9|203789.9|203936.5|203786.5|8
1634527160000|2021-10-18 03:19:20|203941.2|203791.2|203941.4|203791.4|203942.6|203792.6|203936.7|203786.7|23
1634527170000|2021-10-18 03:19:30|203941.1|203791.1|203940.1|203790.1|203941.7|203791.7|203936.3|203786.3|13
1634527180000|2021-10-18 03:19:40|203938.9|203788.9|203942.8|203792.8|203943.4|203793.4|203938.9|203788.9|19
1634527190000|2021-10-18 03:19:50|203942.5|203792.5|203938.5|203788.5|203942.5|203792.5|203935.8|203785.8|13
1634527200000|2021-10-18 03:20:00|203941.6|203791.6|203940.3|203790.3|203942.1|203792.1|203939.7|203789.7|11
1634527210000|2021-10-18 03:20:10|203939.3|203789.3|203939.6|203789.6|203940.8|203790.8|203937.5|203787.5|12
1634527220000|2021-10-18 03:20:20|203940.2|203790.2|203940.8|203790.8|203941.9|203791.9|203937.4|203787.4|20
1634527230000|2021-10-18 03:20:30|203941|203791|203934.6|203784.6|203941|203791|203933.3|203783.3|13
1634527240000|2021-10-18 03:20:40|203936|203786|203941.9|203791.9|203942.8|203792.8|203936|203786|9
1634527250000|2021-10-18 03:20:50|203943.1|203793.1|203937.7|203787.7|203943.7|203793.7|203936.8|203786.8|18
1634527260000|2021-10-18 03:21:00|203939.2|203789.2|203939|203789|203939.6|203789.6|203938|203788|12
1634527270000|2021-10-18 03:21:10|203938.8|203788.8|203936.6|203786.6|203940.1|203790.1|203936.6|203786.6|9
1634527280000|2021-10-18 03:21:20|203937.8|203787.8|203934.3|203784.3|203938.3|203788.3|203934|203784|10
1634527290000|2021-10-18 03:21:30|203934.7|203784.7|203936.1|203786.1|203936.1|203786.1|203934.6|203784.6|9
1634527300000|2021-10-18 03:21:40|203936.3|203786.3|203934.2|203784.2|203936.5|203786.5|203934.2|203784.2|10
1634527310000|2021-10-18 03:21:50|203934.5|203784.5|203942.5|203792.5|203942.7|203792.7|203933.6|203783.6|15
1634527320000|2021-10-18 03:22:00|203941|203791|203942.4|203792.4|203942.5|203792.5|203941|203791|14
1634527330000|2021-10-18 03:22:10|203942.5|203792.5|203939.2|203789.2|203942.5|203792.5|203937.5|203787.5|12
1634527340000|2021-10-18 03:22:20|203939.4|203789.4|203933.2|203783.2|203940.5|203790.5|203933.2|203783.2|14
1634527350000|2021-10-18 03:22:30|203933.3|203783.3|203935.2|203785.2|203937.4|203787.4|203933.3|203783.3|16
1634527360000|2021-10-18 03:22:40|203935.3|203785.3|203935.1|203785.1|203937.6|203787.6|203934.8|203784.8|10
1634527370000|2021-10-18 03:22:50|203935.8|203785.8|203940.2|203790.2|203940.5|203790.5|203935.8|203785.8|17
1634527380000|2021-10-18 03:23:00|203941.1|203791.1|203937.9|203787.9|203941.1|203791.1|203935.1|203785.1|19
1634527390000|2021-10-18 03:23:10|203938.3|203788.3|203936.3|203786.3|203938.3|203788.3|203935.5|203785.5|13
1634527400000|2021-10-18 03:23:20|203937.1|203787.1|203940.6|203790.6|203940.6|203790.6|203936.7|203786.7|13
1634527410000|2021-10-18 03:23:30|203934.8|203784.8|203947.5|203797.5|203952.8|203802.8|203934.8|203784.8|19
1634527420000|2021-10-18 03:23:40|203947.4|203797.4|203946.2|203796.2|203947.9|203797.9|203945.4|203795.4|18
1634527430000|2021-10-18 03:23:50|203944.9|203794.9|203941.3|203791.3|203945.4|203795.4|203940.2|203790.2|14
1634527440000|2021-10-18 03:24:00|203941|203791|203937.2|203787.2|203941|203791|203936.1|203786.1|14
1634527450000|2021-10-18 03:24:10|203936.8|203786.8|203936.7|203786.7|203937.5|203787.5|203935.3|203785.3|9
1634527460000|2021-10-18 03:24:20|203936.8|203786.8|203936.2|203786.2|203936.8|203786.8|203935.1|203785.1|7
1634527470000|2021-10-18 03:24:30|203935.5|203785.5|203940.3|203790.3|203942.2|203792.2|203934.4|203784.4|20
1634527480000|2021-10-18 03:24:40|203940.2|203790.2|203939.1|203789.1|203940.5|203790.5|203938.3|203788.3|9
1634527490000|2021-10-18 03:24:50|203938.9|203788.9|203943|203793|203944.1|203794.1|203938.8|203788.8|7
1634527500000|2021-10-18 03:25:00|203941.8|203791.8|203938.8|203788.8|203941.8|203791.8|203938.4|203788.4|17
1634527510000|2021-10-18 03:25:10|203940.4|203790.4|203941.1|203791.1|203941.3|203791.3|203939.2|203789.2|20
1634527520000|2021-10-18 03:25:20|203942.8|203792.8|203942.7|203792.7|203942.8|203792.8|203941.2|203791.2|18
1634527530000|2021-10-18 03:25:30|203942.4|203792.4|203936.6|203786.6|203942.4|203792.4|203935.2|203785.2|12
1634527540000|2021-10-18 03:25:40|203937.5|203787.5|203938.4|203788.4|203939.2|203789.2|203937|203787|14
1634527550000|2021-10-18 03:25:50|203937.7|203787.7|203940.6|203790.6|203942.5|203792.5|203937.5|203787.5|12
1634527560000|2021-10-18 03:26:00|203940.7|203790.7|203940.7|203790.7|203940.7|203790.7|203933.3|203783.3|12
1634527570000|2021-10-18 03:26:10|203940.5|203790.5|203938.3|203788.3|203940.5|203790.5|203938.2|203788.2|7
1634527580000|2021-10-18 03:26:20|203938.4|203788.4|203936.5|203786.5|203938.4|203788.4|203934.2|203784.2|9
1634527590000|2021-10-18 03:26:30|203935.4|203785.4|203942.1|203792.1|203942.8|203792.8|203934.8|203784.8|6
1634527600000|2021-10-18 03:26:40|203941.1|203791.1|203943.1|203793.1|203943.2|203793.2|203940.3|203790.3|13
1634527610000|2021-10-18 03:26:50|203942.6|203792.6|203939.6|203789.6|203943.3|203793.3|203935.4|203785.4|17
1634527620000|2021-10-18 03:27:00|203939.3|203789.3|203937.5|203787.5|203942.3|203792.3|203937.5|203787.5|15
1634527630000|2021-10-18 03:27:10|203940.7|203790.7|203938.3|203788.3|203940.7|203790.7|203936.3|203786.3|5
1634527640000|2021-10-18 03:27:20|203935.8|203785.8|203939.8|203789.8|203940|203790|203935.8|203785.8|10
1634527650000|2021-10-18 03:27:30|203938.7|203788.7|203941.5|203791.5|203941.7|203791.7|203938.4|203788.4|10
1634527660000|2021-10-18 03:27:40|203934.5|203784.5|203939.8|203789.8|203940.4|203790.4|203934.5|203784.5|10
1634527670000|2021-10-18 03:27:50|203938.5|203788.5|203940.2|203790.2|203940.9|203790.9|203938.2|203788.2|14
1634527680000|2021-10-18 03:28:00|203939.8|203789.8|203941.4|203791.4|203941.9|203791.9|203939.3|203789.3|13
1634527690000|2021-10-18 03:28:10|203936|203786|203937.1|203787.1|203937.1|203787.1|203935.2|203785.2|8
1634527700000|2021-10-18 03:28:20|203936|203786|203940.3|203790.3|203940.7|203790.7|203936|203786|9
1634527710000|2021-10-18 03:28:30|203938.2|203788.2|203938|203788|203938.2|203788.2|203933.5|203783.5|7
1634527720000|2021-10-18 03:28:40|203936.9|203786.9|203940.4|203790.4|203942.5|203792.5|203936.4|203786.4|10
1634527730000|2021-10-18 03:28:50|203940.1|203790.1|203940.9|203790.9|203941|203791|203939.5|203789.5|8
1634527740000|2021-10-18 03:29:00|203941.1|203791.1|203937.7|203787.7|203941.1|203791.1|203937.4|203787.4|12
1634527750000|2021-10-18 03:29:10|203937.9|203787.9|203938.7|203788.7|203938.9|203788.9|203937.9|203787.9|4
1634527760000|2021-10-18 03:29:20|203938.3|203788.3|203938.3|203788.3|203938.5|203788.5|203936|203786|10
1634527770000|2021-10-18 03:29:30|203937.9|203787.9|203938.8|203788.8|203939|203789|203937.4|203787.4|9
1634527780000|2021-10-18 03:29:40|203938.5|203788.5|203937|203787|203938.8|203788.8|203936.5|203786.5|11
1634527790000|2021-10-18 03:29:50|203937.2|203787.2|203938.4|203788.4|203939.1|203789.1|203937.2|203787.2|9
1634527800000|2021-10-18 03:30:00|203937.5|203787.5|203939.8|203789.8|203939.8|203789.8|203937.5|203787.5|4
1634527810000|2021-10-18 03:30:10|203941|203791|203941.3|203791.3|203946.9|203796.9|203938.4|203788.4|6
1634527820000|2021-10-18 03:30:20|203936.7|203786.7|203938.9|203788.9|203939.2|203789.2|203936.7|203786.7|4
1634527830000|2021-10-18 03:30:30|203938.6|203788.6|203937.5|203787.5|203939.6|203789.6|203935.1|203785.1|9
1634527840000|2021-10-18 03:30:40|203938.1|203788.1|203939.5|203789.5|203939.5|203789.5|203938|203788|5
1634527850000|2021-10-18 03:30:50|203939.8|203789.8|203937.9|203787.9|203941.1|203791.1|203937|203787|7
1634527860000|2021-10-18 03:31:00|203938.4|203788.4|203940.7|203790.7|203940.8|203790.8|203938|203788|9
1634527870000|2021-10-18 03:31:10|203940|203790|203939.3|203789.3|203940.1|203790.1|203938.3|203788.3|19
1634527880000|2021-10-18 03:31:20|203939.4|203789.4|203937.4|203787.4|203939.4|203789.4|203935.1|203785.1|11
1634527890000|2021-10-18 03:31:30|203938.8|203788.8|203938.1|203788.1|203939.2|203789.2|203936.7|203786.7|15
1634527900000|2021-10-18 03:31:40|203937.4|203787.4|203937.8|203787.8|203938.9|203788.9|203937.3|203787.3|10
1634527910000|2021-10-18 03:31:50|203938.3|203788.3|203939.2|203789.2|203939.4|203789.4|203938.3|203788.3|10
1634527920000|2021-10-18 03:32:00|203939.3|203789.3|203936.5|203786.5|203939.5|203789.5|203935.7|203785.7|16
1634527930000|2021-10-18 03:32:10|203936.1|203786.1|203937.5|203787.5|203937.9|203787.9|203936.1|203786.1|16
1634527940000|2021-10-18 03:32:20|203937.7|203787.7|203937.1|203787.1|203938|203788|203934.9|203784.9|15
1634527950000|2021-10-18 03:32:30|203936.3|203786.3|203936.7|203786.7|203937.8|203787.8|203936.3|203786.3|12
1634527960000|2021-10-18 03:32:40|203936.6|203786.6|203937.7|203787.7|203938.1|203788.1|203936.4|203786.4|11
1634527970000|2021-10-18 03:32:50|203936.7|203786.7|203936.1|203786.1|203937.9|203787.9|203934.3|203784.3|6
1634527980000|2021-10-18 03:33:00|203935.7|203785.7|203936.1|203786.1|203937.4|203787.4|203935.2|203785.2|12
1634527990000|2021-10-18 03:33:10|203935.3|203785.3|203935.9|203785.9|203936.1|203786.1|203934.1|203784.1|10
1634528000000|2021-10-18 03:33:20|203935.7|203785.7|203939|203789|203940.5|203790.5|203935.7|203785.7|9
1634528010000|2021-10-18 03:33:30|203937|203787|203934.7|203784.7|203937.4|203787.4|203934.6|203784.6|15
1634528020000|2021-10-18 03:33:40|203933.9|203783.9|203935|203785|203937.3|203787.3|203933.9|203783.9|8
1634528030000|2021-10-18 03:33:50|203935.7|203785.7|203935.4|203785.4|203936.4|203786.4|203933.2|203783.2|9
1634528040000|2021-10-18 03:34:00|203934|203784|203936.5|203786.5|203942.1|203792.1|203934|203784|17
1634528050000|2021-10-18 03:34:10|203940.5|203790.5|203941.6|203791.6|203944.2|203794.2|203939.5|203789.5|18
1634528060000|2021-10-18 03:34:20|203941.8|203791.8|203942|203792|203942.4|203792.4|203941.2|203791.2|11
1634528070000|2021-10-18 03:34:30|203942.1|203792.1|203940.6|203790.6|203942.4|203792.4|203940.6|203790.6|7
1634528080000|2021-10-18 03:34:40|203942.9|203792.9|203941.2|203791.2|203943.3|203793.3|203940.6|203790.6|21
1634528090000|2021-10-18 03:34:50|203942.1|203792.1|203938.3|203788.3|203943.4|203793.4|203937.2|203787.2|20
1634528100000|2021-10-18 03:35:00|203939|203789|203938.8|203788.8|203940.1|203790.1|203938.6|203788.6|18
1634528110000|2021-10-18 03:35:10|203940.7|203790.7|203940.7|203790.7|203944.2|203794.2|203938.8|203788.8|19
1634528120000|2021-10-18 03:35:20|203941.3|203791.3|203940.5|203790.5|203941.9|203791.9|203938.4|203788.4|15
1634528130000|2021-10-18 03:35:30|203940.4|203790.4|203941.2|203791.2|203941.2|203791.2|203940.4|203790.4|11
1634528140000|2021-10-18 03:35:40|203940.8|203790.8|203940.4|203790.4|203942.3|203792.3|203939.5|203789.5|11
1634528150000|2021-10-18 03:35:50|203940.6|203790.6|203941.2|203791.2|203942.6|203792.6|203940.6|203790.6|16
1634528160000|2021-10-18 03:36:00|203940.9|203790.9|203939.4|203789.4|203941.2|203791.2|203938.1|203788.1|10
1634528170000|2021-10-18 03:36:10|203939.9|203789.9|203942.3|203792.3|203943.3|203793.3|203939.7|203789.7|14
1634528180000|2021-10-18 03:36:20|203942.2|203792.2|203942.5|203792.5|203943.2|203793.2|203940|203790|10
1634528190000|2021-10-18 03:36:30|203944.6|203794.6|203943.6|203793.6|203944.7|203794.7|203943|203793|12
1634528200000|2021-10-18 03:36:40|203943.1|203793.1|203943|203793|203943.6|203793.6|203940.2|203790.2|15
1634528210000|2021-10-18 03:36:50|203943.1|203793.1|203944.7|203794.7|203945.2|203795.2|203942.8|203792.8|10
1634528220000|2021-10-18 03:37:00|203945.8|203795.8|203941.9|203791.9|203946|203796|203941.9|203791.9|13
1634528230000|2021-10-18 03:37:10|203941.4|203791.4|203941|203791|203941.8|203791.8|203939.3|203789.3|9
1634528240000|2021-10-18 03:37:20|203940.8|203790.8|203941.5|203791.5|203942|203792|203940.6|203790.6|16
1634528250000|2021-10-18 03:37:30|203940.9|203790.9|203943|203793|203943|203793|203940.2|203790.2|10
1634528260000|2021-10-18 03:37:40|203942|203792|203941.2|203791.2|203942.3|203792.3|203939.8|203789.8|8
1634528270000|2021-10-18 03:37:50|203941.8|203791.8|203941.6|203791.6|203942|203792|203941.2|203791.2|6
1634528280000|2021-10-18 03:38:00|203940.8|203790.8|203942.1|203792.1|203942.1|203792.1|203940.5|203790.5|10
1634528290000|2021-10-18 03:38:10|203939.8|203789.8|203940.1|203790.1|203947.1|203797.1|203938.7|203788.7|13
1634528300000|2021-10-18 03:38:20|203940.4|203790.4|203940.7|203790.7|203941.8|203791.8|203939.7|203789.7|8
1634528310000|2021-10-18 03:38:30|203940.9|203790.9|203944.7|203794.7|203944.7|203794.7|203938.8|203788.8|15
1634528320000|2021-10-18 03:38:40|203945|203795|203942.7|203792.7|203945.3|203795.3|203942.4|203792.4|12
1634528330000|2021-10-18 03:38:50|203943.3|203793.3|203942|203792|203944.7|203794.7|203942|203792|9
1634528340000|2021-10-18 03:39:00|203942.3|203792.3|203943.8|203793.8|203948.5|203798.5|203942.3|203792.3|23
1634528350000|2021-10-18 03:39:10|203943.7|203793.7|203942.6|203792.6|203945|203795|203942.2|203792.2|9
1634528360000|2021-10-18 03:39:20|203943.9|203793.9|203983.5|203833.5|203991.5|203841.5|203939.5|203789.5|21
1634528370000|2021-10-18 03:39:30|203986.2|203836.2|203979.7|203829.7|203986.2|203836.2|203979.7|203829.7|18
1634528380000|2021-10-18 03:39:40|203980.3|203830.3|203977.4|203827.4|203980.5|203830.5|203974.6|203824.6|16
1634528390000|2021-10-18 03:39:50|203976.3|203826.3|203984.9|203834.9|203984.9|203834.9|203976.3|203826.3|25
1634528400000|2021-10-18 03:40:00|203983.6|203833.6|203982.1|203832.1|203986.1|203836.1|203981.7|203831.7|15
1634528410000|2021-10-18 03:40:10|203982.7|203832.7|203984.8|203834.8|203988.7|203838.7|203982.2|203832.2|14
1634528420000|2021-10-18 03:40:20|203984.2|203834.2|203983.1|203833.1|203988.2|203838.2|203981.7|203831.7|24
1634528430000|2021-10-18 03:40:30|203984.2|203834.2|203998.7|203848.7|203999.9|203849.9|203983.1|203833.1|18
1634528440000|2021-10-18 03:40:40|203999|203849|204001.1|203851.1|204001.1|203851.1|203997.6|203847.6|14
1634528450000|2021-10-18 03:40:50|204000.6|203850.6|203999.9|203849.9|204000.6|203850.6|203998.2|203848.2|10
1634528460000|2021-10-18 03:41:00|203999.3|203849.3|203997.5|203847.5|203999.3|203849.3|203995.7|203845.7|20
1634528470000|2021-10-18 03:41:10|203997.6|203847.6|203999.2|203849.2|204000.4|203850.4|203997.6|203847.6|24
1634528480000|2021-10-18 03:41:20|203999.5|203849.5|204004|203854|204004.5|203854.5|203996.7|203846.7|25
1634528490000|2021-10-18 03:41:30|204004.1|203854.1|203991.8|203841.8|204004.1|203854.1|203990|203840|21
1634528500000|2021-10-18 03:41:40|203991.5|203841.5|203987.8|203837.8|203991.5|203841.5|203987.2|203837.2|16
1634528510000|2021-10-18 03:41:50|203987.4|203837.4|203986.8|203836.8|203987.8|203837.8|203986.8|203836.8|7
1634528520000|2021-10-18 03:42:00|203987.7|203837.7|203985.9|203835.9|203988.6|203838.6|203985.6|203835.6|11
1634528530000|2021-10-18 03:42:10|203986.2|203836.2|203984.1|203834.1|203986.5|203836.5|203982.8|203832.8|21
1634528540000|2021-10-18 03:42:20|203983.4|203833.4|203983.9|203833.9|203984.5|203834.5|203983.4|203833.4|13
1634528550000|2021-10-18 03:42:30|203984.2|203834.2|203983.3|203833.3|203984.2|203834.2|203981.8|203831.8|13
1634528560000|2021-10-18 03:42:40|203983.5|203833.5|203987.2|203837.2|203987.2|203837.2|203982.1|203832.1|17
1634528570000|2021-10-18 03:42:50|203985.1|203835.1|203984.8|203834.8|203987.4|203837.4|203984.2|203834.2|18
1634528580000|2021-10-18 03:43:00|203984.9|203834.9|203985|203835|203985.6|203835.6|203983.1|203833.1|15
1634528590000|2021-10-18 03:43:10|203984.2|203834.2|203985.1|203835.1|203986.8|203836.8|203984.2|203834.2|13
1634528600000|2021-10-18 03:43:20|203990.8|203840.8|203992.5|203842.5|203992.5|203842.5|203989.3|203839.3|16
1634528610000|2021-10-18 03:43:30|203992.1|203842.1|203992.4|203842.4|203994.5|203844.5|203989.8|203839.8|17
1634528620000|2021-10-18 03:43:40|203993.3|203843.3|203986|203836|203993.3|203843.3|203985.6|203835.6|13
1634528630000|2021-10-18 03:43:50|203986.2|203836.2|203981|203831|203987.8|203837.8|203981|203831|12
1634528640000|2021-10-18 03:44:00|203982.4|203832.4|203984|203834|203986.7|203836.7|203982.4|203832.4|15
1634528650000|2021-10-18 03:44:10|203983.9|203833.9|204006.3|203856.3|204006.3|203856.3|203982.5|203832.5|25
1634528660000|2021-10-18 03:44:20|204006.5|203856.5|204014.3|203864.3|204016|203866|204002.6|203852.6|19
1634528670000|2021-10-18 03:44:30|204014.5|203864.5|204013.9|203863.9|204016.1|203866.1|204013.2|203863.2|18
1634528680000|2021-10-18 03:44:40|204009.1|203859.1|204006.3|203856.3|204014|203864|204005.5|203855.5|13
1634528690000|2021-10-18 03:44:50|204006.2|203856.2|204004.5|203854.5|204006.9|203856.9|204004.5|203854.5|12
1634528700000|2021-10-18 03:45:00|203994.1|203844.1|203991.9|203841.9|203996.9|203846.9|203991|203841|18
1634528710000|2021-10-18 03:45:10|203992|203842|203988.7|203838.7|203992|203842|203987.1|203837.1|16
1634528720000|2021-10-18 03:45:20|203989.4|203839.4|203988.2|203838.2|203992.8|203842.8|203988.2|203838.2|11
1634528730000|2021-10-18 03:45:30|203988.6|203838.6|203983.1|203833.1|203989.9|203839.9|203979.8|203829.8|19
1634528740000|2021-10-18 03:45:40|203981.6|203831.6|203984.9|203834.9|203986.9|203836.9|203981.6|203831.6|12
1634528750000|2021-10-18 03:45:50|203987|203837|203986.6|203836.6|203987.9|203837.9|203984.5|203834.5|11
1634528760000|2021-10-18 03:46:00|203987.3|203837.3|203988.4|203838.4|203991.7|203841.7|203987.3|203837.3|10
1634528770000|2021-10-18 03:46:10|203989.4|203839.4|203988.4|203838.4|203990.7|203840.7|203985.6|203835.6|13
1634528780000|2021-10-18 03:46:20|203987.9|203837.9|203990.9|203840.9|203990.9|203840.9|203987.5|203837.5|11
1634528790000|2021-10-18 03:46:30|203990.8|203840.8|203989.3|203839.3|203991.2|203841.2|203985.5|203835.5|13
1634528800000|2021-10-18 03:46:40|203990.2|203840.2|203993.5|203843.5|203993.5|203843.5|203990.2|203840.2|12
1634528810000|2021-10-18 03:46:50|203993.6|203843.6|203990.6|203840.6|203993.6|203843.6|203990.6|203840.6|6
1634528820000|2021-10-18 03:47:00|203990.8|203840.8|203992|203842|203993.4|203843.4|203987.7|203837.7|14
1634528830000|2021-10-18 03:47:10|203991.9|203841.9|203996.4|203846.4|204002.2|203852.2|203986.7|203836.7|12
1634528840000|2021-10-18 03:47:20|204000.2|203850.2|203995.4|203845.4|204000.2|203850.2|203995.3|203845.3|11
1634528850000|2021-10-18 03:47:30|203996.2|203846.2|203993.1|203843.1|203997.3|203847.3|203993.1|203843.1|9
1634528860000|2021-10-18 03:47:40|203994.4|203844.4|203995.6|203845.6|203995.6|203845.6|203994.4|203844.4|6
1634528870000|2021-10-18 03:47:50|203987.2|203837.2|203996.2|203846.2|204000.2|203850.2|203987.2|203837.2|22
1634528880000|2021-10-18 03:48:00|203996.3|203846.3|203995.5|203845.5|203996.3|203846.3|203990.5|203840.5|20
1634528890000|2021-10-18 03:48:10|203995|203845|203995.8|203845.8|203995.8|203845.8|203992.2|203842.2|8
1634528900000|2021-10-18 03:48:20|203996|203846|203993.3|203843.3|203996|203846|203990.9|203840.9|12
1634528910000|2021-10-18 03:48:30|203992.8|203842.8|203991.1|203841.1|203993|203843|203989.3|203839.3|12
1634528920000|2021-10-18 03:48:40|203991.6|203841.6|203992.5|203842.5|203993.4|203843.4|203983.5|203833.5|10
1634528930000|2021-10-18 03:48:50|203993.6|203843.6|203993.8|203843.8|203993.8|203843.8|203992.4|203842.4|9
1634528940000|2021-10-18 03:49:00|203992.8|203842.8|203984.8|203834.8|203992.8|203842.8|203980.8|203830.8|9
1634528950000|2021-10-18 03:49:10|203984.7|203834.7|203987.5|203837.5|203989.4|203839.4|203984.7|203834.7|13
1634528960000|2021-10-18 03:49:20|203987.1|203837.1|203990.1|203840.1|203990.4|203840.4|203987.1|203837.1|7
1634528970000|2021-10-18 03:49:30|203991.2|203841.2|203987.5|203837.5|203992.2|203842.2|203986.6|203836.6|11
1634528980000|2021-10-18 03:49:40|203987.6|203837.6|203989.1|203839.1|203993.1|203843.1|203986.2|203836.2|13
1634528990000|2021-10-18 03:49:50|203988.9|203838.9|203988.3|203838.3|203989.4|203839.4|203987.5|203837.5|15
1634529000000|2021-10-18 03:50:00|203989|203839|203982.6|203832.6|203990.6|203840.6|203982.6|203832.6|25
1634529010000|2021-10-18 03:50:10|203983.7|203833.7|204013.3|203863.3|204019.1|203869.1|203983.7|203833.7|22
1634529020000|2021-10-18 03:50:20|204014.8|203864.8|204002.8|203852.8|204015.6|203865.6|203997.3|203847.3|21
1634529030000|2021-10-18 03:50:30|204001.9|203851.9|204008.7|203858.7|204009.4|203859.4|204001.9|203851.9|18
1634529040000|2021-10-18 03:50:40|204008.8|203858.8|204005.4|203855.4|204008.8|203858.8|204005.3|203855.3|9
1634529050000|2021-10-18 03:50:50|204005.9|203855.9|204016.3|203866.3|204019.2|203869.2|204005.7|203855.7|21
1634529060000|2021-10-18 03:51:00|204016.2|203866.2|204018.9|203868.9|204020.5|203870.5|204015.7|203865.7|27
1634529070000|2021-10-18 03:51:10|204019.3|203869.3|204021.2|203871.2|204021.2|203871.2|204018.6|203868.6|14
1634529080000|2021-10-18 03:51:20|204021.4|203871.4|204018.9|203868.9|204021.4|203871.4|204018.5|203868.5|12
1634529090000|2021-10-18 03:51:30|204019.1|203869.1|204019.8|203869.8|204019.8|203869.8|204018.3|203868.3|7
1634529100000|2021-10-18 03:51:40|204019.7|203869.7|204017|203867|204019.7|203869.7|204016.5|203866.5|12
1634529110000|2021-10-18 03:51:50|204017.8|203867.8|204019.8|203869.8|204020.6|203870.6|204017.8|203867.8|12
1634529120000|2021-10-18 03:52:00|204020|203870|204010|203860|204020.4|203870.4|204006.8|203856.8|16
1634529130000|2021-10-18 03:52:10|204011|203861|204010.8|203860.8|204011.2|203861.2|204007.2|203857.2|8
1634529140000|2021-10-18 03:52:20|204011.5|203861.5|204010.9|203860.9|204012.4|203862.4|204009.7|203859.7|18
1634529150000|2021-10-18 03:52:30|204010.6|203860.6|204011.4|203861.4|204013|203863|204009.2|203859.2|17
1634529160000|2021-10-18 03:52:40|204010.7|203860.7|204004.9|203854.9|204011.1|203861.1|204000.6|203850.6|17
1634529170000|2021-10-18 03:52:50|204005.4|203855.4|204006.1|203856.1|204006.7|203856.7|204005|203855|12
1634529180000|2021-10-18 03:53:00|204003|203853|204028|203878|204028.9|203878.9|204003|203853|17
1634529190000|2021-10-18 03:53:10|204028.3|203878.3|204026.4|203876.4|204028.3|203878.3|204025.5|203875.5|12
1634529200000|2021-10-18 03:53:20|204027.9|203877.9|204028.2|203878.2|204029|203879|204025.1|203875.1|12
1634529210000|2021-10-18 03:53:30|204027.5|203877.5|204026.6|203876.6|204027.5|203877.5|204025.1|203875.1|13
1634529220000|2021-10-18 03:53:40|204025.3|203875.3|204024.2|203874.2|204026|203876|204023.8|203873.8|12
1634529230000|2021-10-18 03:53:50|204023.9|203873.9|204020.1|203870.1|204025.4|203875.4|204019.7|203869.7|12
1634529240000|2021-10-18 03:54:00|204020.5|203870.5|204021.1|203871.1|204022.5|203872.5|204020.5|203870.5|8
1634529250000|2021-10-18 03:54:10|204021.2|203871.2|204025.6|203875.6|204026.1|203876.1|204021.1|203871.1|9
1634529260000|2021-10-18 03:54:20|204023.6|203873.6|204024.6|203874.6|204024.7|203874.7|204023.6|203873.6|4
1634529270000|2021-10-18 03:54:30|204024.2|203874.2|204023.9|203873.9|204025.4|203875.4|204023.9|203873.9|7
1634529280000|2021-10-18 03:54:40|204023.1|203873.1|204026.2|203876.2|204027|203877|204022|203872|6
1634529290000|2021-10-18 03:54:50|204026.4|203876.4|204025.3|203875.3|204026.4|203876.4|204023.7|203873.7|13
1634529300000|2021-10-18 03:55:00|204025.7|203875.7|204024.3|203874.3|204026.7|203876.7|204024|203874|15
1634529310000|2021-10-18 03:55:10|204024.9|203874.9|204024.8|203874.8|204025.5|203875.5|204023.7|203873.7|14
1634529320000|2021-10-18 03:55:20|204024.9|203874.9|204026.2|203876.2|204027|203877|204024.9|203874.9|18
1634529330000|2021-10-18 03:55:30|204024.2|203874.2|204024.5|203874.5|204026.5|203876.5|204024.2|203874.2|14
1634529340000|2021-10-18 03:55:40|204023.9|203873.9|204024.3|203874.3|204025.2|203875.2|204023.3|203873.3|10
1634529350000|2021-10-18 03:55:50|204024.8|203874.8|204026.4|203876.4|204027|203877|204024|203874|10
1634529360000|2021-10-18 03:56:00|204025.9|203875.9|204026.5|203876.5|204026.8|203876.8|204022.6|203872.6|19
1634529370000|2021-10-18 03:56:10|204026.2|203876.2|204025.1|203875.1|204026.2|203876.2|204024.5|203874.5|12
1634529380000|2021-10-18 03:56:20|204024.1|203874.1|204026.9|203876.9|204028.2|203878.2|204023.5|203873.5|17
1634529390000|2021-10-18 03:56:30|204025.4|203875.4|204024.3|203874.3|204029.2|203879.2|204024.3|203874.3|15
1634529400000|2021-10-18 03:56:40|204025|203875|204023|203873|204029.8|203879.8|204017.2|203867.2|23
1634529410000|2021-10-18 03:56:50|204023.6|203873.6|204021.4|203871.4|204025.3|203875.3|204014.1|203864.1|17
1634529420000|2021-10-18 03:57:00|204022.1|203872.1|204020.3|203870.3|204022.2|203872.2|204017.1|203867.1|15
1634529430000|2021-10-18 03:57:10|204024.1|203874.1|204021.1|203871.1|204024.1|203874.1|204017.1|203867.1|15
1634529440000|2021-10-18 03:57:20|204019.8|203869.8|204017.2|203867.2|204022.8|203872.8|204016.2|203866.2|21
1634529450000|2021-10-18 03:57:30|204019.3|203869.3|204018|203868|204019.3|203869.3|204015.3|203865.3|19
1634529460000|2021-10-18 03:57:40|204018.5|203868.5|204023.6|203873.6|204023.6|203873.6|204017.8|203867.8|14
1634529470000|2021-10-18 03:57:50|204023.5|203873.5|204019.9|203869.9|204023.9|203873.9|204019.8|203869.8|19
1634529480000|2021-10-18 03:58:00|204020.9|203870.9|204024.3|203874.3|204024.3|203874.3|204019.8|203869.8|17
1634529490000|2021-10-18 03:58:10|204024|203874|204023.1|203873.1|204024|203874|204020.4|203870.4|12
1634529500000|2021-10-18 03:58:20|204022.8|203872.8|204023.4|203873.4|204023.7|203873.7|204020|203870|13
1634529510000|2021-10-18 03:58:30|204021.5|203871.5|204023.2|203873.2|204023.6|203873.6|204019.8|203869.8|14
1634529520000|2021-10-18 03:58:40|204025.7|203875.7|204023.5|203873.5|204025.7|203875.7|204021.8|203871.8|9
1634529530000|2021-10-18 03:58:50|204024.3|203874.3|204023.8|203873.8|204024.3|203874.3|204022.5|203872.5|6
1634529540000|2021-10-18 03:59:00|204024.2|203874.2|204020.8|203870.8|204026.2|203876.2|204020.8|203870.8|12
1634529550000|2021-10-18 03:59:10|204019.9|203869.9|204019.4|203869.4|204021.3|203871.3|204019.2|203869.2|17
1634529560000|2021-10-18 03:59:20|204016.6|203866.6|204023.6|203873.6|204024.1|203874.1|204013.9|203863.9|17
1634529570000|2021-10-18 03:59:30|204024.2|203874.2|204018.8|203868.8|204024.2|203874.2|204018.8|203868.8|21
1634529580000|2021-10-18 03:59:40|204019.3|203869.3|204016.8|203866.8|204019.4|203869.4|204016.7|203866.7|22
1634529590000|2021-10-18 03:59:50|204016.5|203866.5|204023.3|203873.3|204024.1|203874.1|204015.7|203865.7|18
1634529600000|2021-10-18 04:00:00|204019.2|203869.2|204016.8|203866.8|204022.2|203872.2|204015.6|203865.6|26
1634529610000|2021-10-18 04:00:10|204020.1|203870.1|204021.5|203871.5|204021.5|203871.5|204017.5|203867.5|21
1634529620000|2021-10-18 04:00:20|204022.1|203872.1|204023.1|203873.1|204023.1|203873.1|204018.1|203868.1|27
1634529630000|2021-10-18 04:00:30|204021.9|203871.9|204017|203867|204022.5|203872.5|204015.8|203865.8|24
1634529640000|2021-10-18 04:00:40|204016.6|203866.6|204016.8|203866.8|204020.2|203870.2|204016|203866|24
1634529650000|2021-10-18 04:00:50|204020.5|203870.5|204018.3|203868.3|204020.8|203870.8|204017.2|203867.2|18
1634529660000|2021-10-18 04:01:00|204019.6|203869.6|204022|203872|204022.1|203872.1|204018.7|203868.7|21
1634529670000|2021-10-18 04:01:10|204021.8|203871.8|204016.4|203866.4|204023.2|203873.2|204016.4|203866.4|15
1634529680000|2021-10-18 04:01:20|204016.9|203866.9|204020.2|203870.2|204020.2|203870.2|204015|203865|13
1634529690000|2021-10-18 04:01:30|204017.2|203867.2|204017.9|203867.9|204019.9|203869.9|204016|203866|19
1634529700000|2021-10-18 04:01:40|204021.5|203871.5|204020.5|203870.5|204023.1|203873.1|204020.4|203870.4|14
1634529710000|2021-10-18 04:01:50|204022.3|203872.3|204025.3|203875.3|204025.3|203875.3|204022.3|203872.3|10
1634529720000|2021-10-18 04:02:00|204023.7|203873.7|204021.1|203871.1|204023.7|203873.7|204020.1|203870.1|13
1634529730000|2021-10-18 04:02:10|204021|203871|204024.5|203874.5|204024.5|203874.5|204020|203870|10
1634529740000|2021-10-18 04:02:20|204025.8|203875.8|204027.3|203877.3|204028.1|203878.1|204025.3|203875.3|6
1634529750000|2021-10-18 04:02:30|204026.1|203876.1|204023.5|203873.5|204026.4|203876.4|204021.8|203871.8|21
1634529760000|2021-10-18 04:02:40|204021.9|203871.9|204020.9|203870.9|204023|203873|204020.5|203870.5|14
1634529770000|2021-10-18 04:02:50|204022.1|203872.1|204020|203870|204022.1|203872.1|204019.8|203869.8|18
1634529780000|2021-10-18 04:03:00|204019.8|203869.8|204021|203871|204021.7|203871.7|204016|203866|26
1634529790000|2021-10-18 04:03:10|204019.9|203869.9|204023.9|203873.9|204024.4|203874.4|204019.9|203869.9|25
1634529800000|2021-10-18 04:03:20|204024|203874|204024.1|203874.1|204024.1|203874.1|204021.5|203871.5|23
1634529810000|2021-10-18 04:03:30|204024|203874|204022.3|203872.3|204024.3|203874.3|204022.3|203872.3|12
1634529820000|2021-10-18 04:03:40|204022.2|203872.2|204024.9|203874.9|204026.1|203876.1|204021.4|203871.4|11
1634529830000|2021-10-18 04:03:50|204025.8|203875.8|204018.4|203868.4|204025.8|203875.8|204017.6|203867.6|16
1634529840000|2021-10-18 04:04:00|204023.1|203873.1|204026.8|203876.8|204027.9|203877.9|204021.7|203871.7|17
1634529850000|2021-10-18 04:04:10|204026.2|203876.2|204021.6|203871.6|204026.9|203876.9|204021.6|203871.6|9
1634529860000|2021-10-18 04:04:20|204022.2|203872.2|204024.1|203874.1|204025.1|203875.1|204021.6|203871.6|10
1634529870000|2021-10-18 04:04:30|204021.3|203871.3|204018.1|203868.1|204022.9|203872.9|204018.1|203868.1|13
1634529880000|2021-10-18 04:04:40|204018.9|203868.9|204025.3|203875.3|204025.7|203875.7|204018.9|203868.9|16
1634529890000|2021-10-18 04:04:50|204024.3|203874.3|204027.8|203877.8|204027.8|203877.8|204024.3|203874.3|9
1634529900000|2021-10-18 04:05:00|204027.4|203877.4|204022.9|203872.9|204028|203878|204020.7|203870.7|13
1634529910000|2021-10-18 04:05:10|204023.2|203873.2|204024.9|203874.9|204025.1|203875.1|204023|203873|9
1634529920000|2021-10-18 04:05:20|204024.4|203874.4|204024.5|203874.5|204025.3|203875.3|204021.8|203871.8|19
1634529930000|2021-10-18 04:05:30|204025.3|203875.3|204027.5|203877.5|204027.5|203877.5|204025.2|203875.2|11
1634529940000|2021-10-18 04:05:40|204028.2|203878.2|204026.8|203876.8|204028.2|203878.2|204026.8|203876.8|13
1634529950000|2021-10-18 04:05:50|204027.1|203877.1|204023.8|203873.8|204027.8|203877.8|204022.2|203872.2|20
1634529960000|2021-10-18 04:06:00|204027.8|203877.8|204025.8|203875.8|204027.8|203877.8|204025.3|203875.3|9
1634529970000|2021-10-18 04:06:10|204027.9|203877.9|204027.7|203877.7|204028.3|203878.3|204027.4|203877.4|8
1634529980000|2021-10-18 04:06:20|204027.4|203877.4|204023.7|203873.7|204027.4|203877.4|204023.7|203873.7|17
1634529990000|2021-10-18 04:06:30|204023.5|203873.5|204025.3|203875.3|204026.1|203876.1|204022.9|203872.9|19
1634530000000|2021-10-18 04:06:40|204025.4|203875.4|204022.2|203872.2|204025.4|203875.4|204019.9|203869.9|24
1634530010000|2021-10-18 04:06:50|204022|203872|204026.4|203876.4|204027.7|203877.7|204022|203872|17
1634530020000|2021-10-18 04:07:00|204025.8|203875.8|204021.3|203871.3|204026.8|203876.8|204019.3|203869.3|17
1634530030000|2021-10-18 04:07:10|204021.5|203871.5|204014.9|203864.9|204022|203872|204014.9|203864.9|13
1634530040000|2021-10-18 04:07:20|204017|203867|204020.8|203870.8|204022.2|203872.2|204015.3|203865.3|16
1634530050000|2021-10-18 04:07:30|204018.3|203868.3|204020.4|203870.4|204022|203872|204016|203866|17
1634530060000|2021-10-18 04:07:40|204025.5|203875.5|204026.5|203876.5|204027.1|203877.1|204023.6|203873.6|19
1634530070000|2021-10-18 04:07:50|204025.9|203875.9|204025.3|203875.3|204026.1|203876.1|204025|203875|11
1634530080000|2021-10-18 04:08:00|204025.2|203875.2|204019.7|203869.7|204025.6|203875.6|204017.9|203867.9|16
1634530090000|2021-10-18 04:08:10|204019.8|203869.8|204017.3|203867.3|204020.7|203870.7|204017.3|203867.3|10
1634530100000|2021-10-18 04:08:20|204015.4|203865.4|204022.4|203872.4|204023.9|203873.9|204015.3|203865.3|18
1634530110000|2021-10-18 04:08:30|204022.3|203872.3|204022.9|203872.9|204023.6|203873.6|204017.3|203867.3|16
1634530120000|2021-10-18 04:08:40|204021.2|203871.2|204026.1|203876.1|204026.2|203876.2|204021.2|203871.2|4
1634530130000|2021-10-18 04:08:50|204025.4|203875.4|204020.6|203870.6|204025.4|203875.4|204019.2|203869.2|19
1634530140000|2021-10-18 04:09:00|204020.1|203870.1|204023.6|203873.6|204025.5|203875.5|204020.1|203870.1|7
1634530150000|2021-10-18 04:09:10|204023.4|203873.4|204025.2|203875.2|204026.4|203876.4|204023.1|203873.1|14
1634530160000|2021-10-18 04:09:20|204023.6|203873.6|204021.1|203871.1|204025.1|203875.1|204017.8|203867.8|12
1634530170000|2021-10-18 04:09:30|204018.7|203868.7|204019.9|203869.9|204022.9|203872.9|204017.8|203867.8|19
1634530180000|2021-10-18 04:09:40|204019|203869|204020.3|203870.3|204023.1|203873.1|204018.3|203868.3|19
1634530190000|2021-10-18 04:09:50|204020|203870|204022|203872|204023.9|203873.9|204019.4|203869.4|18
1634530200000|2021-10-18 04:10:00|204021.9|203871.9|204026|203876|204026|203876|204021.9|203871.9|16
1634530210000|2021-10-18 04:10:10|204015.2|203865.2|204018.6|203868.6|204023.2|203873.2|204015.2|203865.2|15
1634530220000|2021-10-18 04:10:20|204020.9|203870.9|204021.2|203871.2|204023.3|203873.3|204014.6|203864.6|17
1634530230000|2021-10-18 04:10:30|204021.1|203871.1|204025|203875|204027.7|203877.7|204021.1|203871.1|9
1634530240000|2021-10-18 04:10:40|204027.8|203877.8|204023.5|203873.5|204030.3|203880.3|204020.9|203870.9|14
1634530250000|2021-10-18 04:10:50|204023.1|203873.1|204023.6|203873.6|204024.5|203874.5|204023.1|203873.1|7
1634530260000|2021-10-18 04:11:00|204023.2|203873.2|204018.1|203868.1|204023.2|203873.2|204017.8|203867.8|10
1634530270000|2021-10-18 04:11:10|204017.7|203867.7|204020|203870|204022|203872|204017.4|203867.4|18
1634530280000|2021-10-18 04:11:20|204020.8|203870.8|204021.9|203871.9|204028.4|203878.4|204019|203869|17
1634530290000|2021-10-18 04:11:30|204021.3|203871.3|204023.4|203873.4|204024.2|203874.2|204021.3|203871.3|13
1634530300000|2021-10-18 04:11:40|204022.5|203872.5|204023.6|203873.6|204024.4|203874.4|204022.5|203872.5|8
1634530310000|2021-10-18 04:11:50|204023|203873|204020.5|203870.5|204023.9|203873.9|204019.8|203869.8|13
1634530320000|2021-10-18 04:12:00|204021.9|203871.9|204024.7|203874.7|204024.7|203874.7|204017.9|203867.9|17
1634530330000|2021-10-18 04:12:10|204027.1|203877.1|204025.8|203875.8|204027.8|203877.8|204022.7|203872.7|15
1634530340000|2021-10-18 04:12:20|204023.8|203873.8|204022.9|203872.9|204023.8|203873.8|204019.2|203869.2|16
1634530350000|2021-10-18 04:12:30|204021.3|203871.3|204021.9|203871.9|204021.9|203871.9|204019|203869|11
1634530360000|2021-10-18 04:12:40|204022.1|203872.1|204020.1|203870.1|204022.7|203872.7|204020.1|203870.1|14
1634530370000|2021-10-18 04:12:50|204019.8|203869.8|204022.6|203872.6|204024.6|203874.6|204019.2|203869.2|19
1634530380000|2021-10-18 04:13:00|204021.8|203871.8|204024.2|203874.2|204024.2|203874.2|204020.2|203870.2|18
1634530390000|2021-10-18 04:13:10|204022.2|203872.2|204021.5|203871.5|204022.2|203872.2|204018.2|203868.2|15
1634530400000|2021-10-18 04:13:20|204021.9|203871.9|204016|203866|204022.3|203872.3|204015.6|203865.6|15
1634530410000|2021-10-18 04:13:30|204015.9|203865.9|204017.8|203867.8|204020.2|203870.2|204015.2|203865.2|21
1634530420000|2021-10-18 04:13:40|204018|203868|204020.3|203870.3|204020.7|203870.7|204016.7|203866.7|20
1634530430000|2021-10-18 04:13:50|204017|203867|204020.4|203870.4|204020.7|203870.7|204012.5|203862.5|15
1634530440000|2021-10-18 04:14:00|204019.2|203869.2|204022.7|203872.7|204022.7|203872.7|204018|203868|18
1634530450000|2021-10-18 04:14:10|204021.3|203871.3|204021.5|203871.5|204022.1|203872.1|204018.8|203868.8|22
1634530460000|2021-10-18 04:14:20|204020.9|203870.9|204025.8|203875.8|204026.2|203876.2|204020.6|203870.6|9
1634530470000|2021-10-18 04:14:30|204026.6|203876.6|204026.4|203876.4|204026.6|203876.6|204023.7|203873.7|6
1634530480000|2021-10-18 04:14:40|204026.3|203876.3|204026.3|203876.3|204026.3|203876.3|204026.3|203876.3|1
1634530490000|2021-10-18 04:14:50|204027|203877|204021.3|203871.3|204027|203877|204019.6|203869.6|4
1634530500000|2021-10-18 04:15:00|204017.8|203867.8|204019.2|203869.2|204022.3|203872.3|204013.8|203863.8|8
1634530510000|2021-10-18 04:15:10|204018.6|203868.6|204024.9|203874.9|204025.3|203875.3|204018.6|203868.6|19
1634530520000|2021-10-18 04:15:20|204024.5|203874.5|204024.4|203874.4|204025.7|203875.7|204024.4|203874.4|14
1634530530000|2021-10-18 04:15:30|204024.2|203874.2|204025.8|203875.8|204026.3|203876.3|204022.2|203872.2|17
1634530540000|2021-10-18 04:15:40|204026.7|203876.7|204023|203873|204026.7|203876.7|204022|203872|11
1634530550000|2021-10-18 04:15:50|204023.9|203873.9|204021.2|203871.2|204026.7|203876.7|204018.8|203868.8|18
1634530560000|2021-10-18 04:16:00|204021.8|203871.8|204024.1|203874.1|204026.3|203876.3|204019.9|203869.9|23
1634530570000|2021-10-18 04:16:10|204024.2|203874.2|204027.6|203877.6|204027.9|203877.9|204024.2|203874.2|7
1634530580000|2021-10-18 04:16:20|204028.3|203878.3|204029|203879|204029.5|203879.5|204027.6|203877.6|12
1634530590000|2021-10-18 04:16:30|204029.1|203879.1|204028.9|203878.9|204029.1|203879.1|204028.4|203878.4|9
1634530600000|2021-10-18 04:16:40|204029.1|203879.1|204028.4|203878.4|204030.6|203880.6|204028.2|203878.2|12
1634530610000|2021-10-18 04:16:50|204028.5|203878.5|204027.1|203877.1|204028.7|203878.7|204026.8|203876.8|12
1634530620000|2021-10-18 04:17:00|204027.2|203877.2|204027.2|203877.2|204027.3|203877.3|204027|203877|8
1634530630000|2021-10-18 04:17:10|204027.1|203877.1|204027.1|203877.1|204027.3|203877.3|204027|203877|7
1634530640000|2021-10-18 04:17:20|204027.2|203877.2|204028.5|203878.5|204029.2|203879.2|204027.1|203877.1|9
1634530650000|2021-10-18 04:17:30|204028.8|203878.8|204025.3|203875.3|204028.8|203878.8|204024.8|203874.8|22
1634530660000|2021-10-18 04:17:40|204024.9|203874.9|204027.5|203877.5|204028.2|203878.2|204024.9|203874.9|9
1634530670000|2021-10-18 04:17:50|204027.4|203877.4|204027.4|203877.4|204027.6|203877.6|204027.3|203877.3|5
1634530680000|2021-10-18 04:18:00|204027.3|203877.3|204026.6|203876.6|204027.4|203877.4|204026.6|203876.6|3
1634530690000|2021-10-18 04:18:10|204026.7|203876.7|204026.6|203876.6|204029.2|203879.2|204026.3|203876.3|12
1634530700000|2021-10-18 04:18:20|204026.1|203876.1|204028.2|203878.2|204028.8|203878.8|204024.9|203874.9|10
1634530710000|2021-10-18 04:18:30|204027.5|203877.5|204021.5|203871.5|204027.5|203877.5|204017.8|203867.8|13
1634530720000|2021-10-18 04:18:40|204019.7|203869.7|204026.7|203876.7|204026.7|203876.7|204019.7|203869.7|15
1634530730000|2021-10-18 04:18:50|204031.5|203881.5|204027.8|203877.8|204031.5|203881.5|204025.3|203875.3|7
1634530740000|2021-10-18 04:19:00|204027.7|203877.7|204028.6|203878.6|204028.6|203878.6|204027.7|203877.7|4
1634530750000|2021-10-18 04:19:10|204026.2|203876.2|204023.3|203873.3|204027.1|203877.1|204022.9|203872.9|10
1634530760000|2021-10-18 04:19:20|204023.9|203873.9|204023.4|203873.4|204030|203880|204023.4|203873.4|12
1634530770000|2021-10-18 04:19:30|204022.1|203872.1|204026.1|203876.1|204027.8|203877.8|204018.5|203868.5|17
1634530780000|2021-10-18 04:19:40|204027|203877|204026|203876|204030.3|203880.3|204026|203876|19
1634530790000|2021-10-18 04:19:50|204025.9|203875.9|204027.4|203877.4|204027.4|203877.4|204025.3|203875.3|9
1634530800000|2021-10-18 04:20:00|204024.3|203874.3|204026.2|203876.2|204026.2|203876.2|204023.6|203873.6|10
1634530810000|2021-10-18 04:20:10|204032|203882|204028.9|203878.9|204032|203882|204028.2|203878.2|14
1634530820000|2021-10-18 04:20:20|204027|203877|204028.3|203878.3|204029|203879|204024.5|203874.5|14
1634530830000|2021-10-18 04:20:30|204029|203879|204029.7|203879.7|204029.9|203879.9|204028.2|203878.2|10
1634530840000|2021-10-18 04:20:40|204033.3|203883.3|204026.3|203876.3|204033.3|203883.3|204024|203874|14
1634530850000|2021-10-18 04:20:50|204026.2|203876.2|204025.7|203875.7|204028.3|203878.3|204024.8|203874.8|20
1634530860000|2021-10-18 04:21:00|204026.3|203876.3|204025.6|203875.6|204027.8|203877.8|204025.2|203875.2|18
1634530870000|2021-10-18 04:21:10|204030.2|203880.2|204028.6|203878.6|204030.6|203880.6|204027.3|203877.3|21
1634530880000|2021-10-18 04:21:20|204032|203882|204024.5|203874.5|204032|203882|204021.9|203871.9|22
1634530890000|2021-10-18 04:21:30|204026.1|203876.1|204024.6|203874.6|204027.5|203877.5|204024.6|203874.6|12
1634530900000|2021-10-18 04:21:40|204020|203870|204024.5|203874.5|204024.9|203874.9|204020|203870|13
1634530910000|2021-10-18 04:21:50|204032.2|203882.2|204026.6|203876.6|204032.5|203882.5|204026.6|203876.6|18
1634530920000|2021-10-18 04:22:00|204028.1|203878.1|204032.3|203882.3|204035.4|203885.4|204027.1|203877.1|22
1634530930000|2021-10-18 04:22:10|204028.3|203878.3|204030.7|203880.7|204031.6|203881.6|204028.3|203878.3|8
1634530940000|2021-10-18 04:22:20|204031.6|203881.6|204036.4|203886.4|204038|203888|204031.3|203881.3|7
1634530950000|2021-10-18 04:22:30|204037.1|203887.1|204025.6|203875.6|204037.1|203887.1|204022.6|203872.6|9
1634530960000|2021-10-18 04:22:40|204029.2|203879.2|204031.3|203881.3|204033.1|203883.1|204029.2|203879.2|8
1634530970000|2021-10-18 04:22:50|204029.9|203879.9|204033.6|203883.6|204033.6|203883.6|204029.9|203879.9|6
1634530980000|2021-10-18 04:23:00|204033.1|203883.1|204031.1|203881.1|204033.1|203883.1|204030.7|203880.7|6
1634530990000|2021-10-18 04:23:10|204029.5|203879.5|204036.4|203886.4|204037.2|203887.2|204028.4|203878.4|7
1634531000000|2021-10-18 04:23:20|204036.7|203886.7|204028.1|203878.1|204036.7|203886.7|204026.3|203876.3|13
1634531010000|2021-10-18 04:23:30|204027.5|203877.5|204028.5|203878.5|204029.3|203879.3|204027.5|203877.5|15
1634531020000|2021-10-18 04:23:40|204028.2|203878.2|204031.9|203881.9|204034.5|203884.5|204028.2|203878.2|10
1634531030000|2021-10-18 04:23:50|204030.6|203880.6|204033.4|203883.4|204033.4|203883.4|204029|203879|8
1634531040000|2021-10-18 04:24:00|204034.2|203884.2|204034.6|203884.6|204039.8|203889.8|204034.2|203884.2|7
1634531050000|2021-10-18 04:24:10|204027.8|203877.8|204031.9|203881.9|204037.2|203887.2|204027.8|203877.8|14
1634531060000|2021-10-18 04:24:20|204033.5|203883.5|204034|203884|204034|203884|204031.9|203881.9|5
1634531070000|2021-10-18 04:24:30|204034.2|203884.2|204033|203883|204034.2|203884.2|204032|203882|7
1634531080000|2021-10-18 04:24:40|204033.1|203883.1|204025.4|203875.4|204039.5|203889.5|204025.4|203875.4|7
1634531090000|2021-10-18 04:24:50|204026|203876|204030.5|203880.5|204031.5|203881.5|204026|203876|15
1634531100000|2021-10-18 04:25:00|204027.7|203877.7|204029.4|203879.4|204035.4|203885.4|204027.7|203877.7|11
1634531110000|2021-10-18 04:25:10|204030.6|203880.6|204030.4|203880.4|204031.6|203881.6|204028.2|203878.2|13
1634531120000|2021-10-18 04:25:20|204028.3|203878.3|204029.7|203879.7|204032.3|203882.3|204026.1|203876.1|12
1634531130000|2021-10-18 04:25:30|204029.6|203879.6|204031.2|203881.2|204032.2|203882.2|204028.6|203878.6|13
1634531140000|2021-10-18 04:25:40|204027.8|203877.8|204029.2|203879.2|204031.9|203881.9|204027.8|203877.8|11
1634531150000|2021-10-18 04:25:50|204030.2|203880.2|204028.2|203878.2|204032.6|203882.6|204028.2|203878.2|11
1634531160000|2021-10-18 04:26:00|204027.5|203877.5|204033.5|203883.5|204033.5|203883.5|204027.5|203877.5|8
1634531170000|2021-10-18 04:26:10|204033.3|203883.3|204033.8|203883.8|204033.8|203883.8|204031.5|203881.5|10
1634531180000|2021-10-18 04:26:20|204032.6|203882.6|204035|203885|204035|203885|204032.6|203882.6|10
1634531190000|2021-10-18 04:26:30|204034.3|203884.3|204031.1|203881.1|204034.4|203884.4|204031.1|203881.1|6
1634531200000|2021-10-18 04:26:40|204031.4|203881.4|204038|203888|204038|203888|204031.4|203881.4|6
1634531210000|2021-10-18 04:26:50|204036.2|203886.2|204034.7|203884.7|204036.2|203886.2|204032.7|203882.7|9
1634531220000|2021-10-18 04:27:00|204033|203883|204032.6|203882.6|204033.6|203883.6|204032.2|203882.2|12
1634531230000|2021-10-18 04:27:10|204032.3|203882.3|204028.8|203878.8|204033.2|203883.2|204028.7|203878.7|17
1634531240000|2021-10-18 04:27:20|204029.5|203879.5|204029.5|203879.5|204031.8|203881.8|204029|203879|14
1634531250000|2021-10-18 04:27:30|204029.2|203879.2|204032.4|203882.4|204033.1|203883.1|204028.4|203878.4|13
1634531260000|2021-10-18 04:27:40|204031.8|203881.8|204030.1|203880.1|204032.8|203882.8|204030.1|203880.1|10
1634531270000|2021-10-18 04:27:50|204030.7|203880.7|204036.3|203886.3|204037.4|203887.4|204028.6|203878.6|11
1634531280000|2021-10-18 04:28:00|204035.9|203885.9|204033.5|203883.5|204035.9|203885.9|204033|203883|15
1634531290000|2021-10-18 04:28:10|204033.6|203883.6|204031.1|203881.1|204033.9|203883.9|204030.9|203880.9|11
1634531300000|2021-10-18 04:28:20|204031.4|203881.4|204034.1|203884.1|204036.8|203886.8|204031.3|203881.3|9
1634531310000|2021-10-18 04:28:30|204034.2|203884.2|204034.2|203884.2|204038.2|203888.2|204034.2|203884.2|9
1634531320000|2021-10-18 04:28:40|204033.8|203883.8|204033.6|203883.6|204034.8|203884.8|204031.9|203881.9|9
1634531330000|2021-10-18 04:28:50|204033.8|203883.8|204033.2|203883.2|204034.1|203884.1|204033.2|203883.2|3
1634531340000|2021-10-18 04:29:00|204033.7|203883.7|204035.6|203885.6|204037.7|203887.7|204033.5|203883.5|6
1634531350000|2021-10-18 04:29:10|204033.7|203883.7|204032.4|203882.4|204034.8|203884.8|204032.4|203882.4|7
1634531360000|2021-10-18 04:29:20|204031.2|203881.2|204036.9|203886.9|204036.9|203886.9|204031.2|203881.2|7
1634531370000|2021-10-18 04:29:30|204034.7|203884.7|204033.4|203883.4|204034.7|203884.7|204033.2|203883.2|6
1634531380000|2021-10-18 04:29:40|204033.3|203883.3|204034.2|203884.2|204037.3|203887.3|204031.3|203881.3|9
1634531390000|2021-10-18 04:29:50|204034.4|203884.4|204040.2|203890.2|204043.3|203893.3|204030.5|203880.5|12
1634531400000|2021-10-18 04:30:00|204037.2|203887.2|204041.2|203891.2|204041.2|203891.2|204036.2|203886.2|13
1634531410000|2021-10-18 04:30:10|204041.3|203891.3|204042.6|203892.6|204043.8|203893.8|204038.1|203888.1|24
1634531420000|2021-10-18 04:30:20|204042.8|203892.8|204041.4|203891.4|204046|203896|204029.9|203879.9|19
1634531430000|2021-10-18 04:30:30|204040.1|203890.1|204038.9|203888.9|204040.1|203890.1|204037.7|203887.7|12
1634531440000|2021-10-18 04:30:40|204039.2|203889.2|204040.2|203890.2|204041.2|203891.2|204039.2|203889.2|9
1634531450000|2021-10-18 04:30:50|204040.7|203890.7|204034.4|203884.4|204044.8|203894.8|204028|203878|28
1634531460000|2021-10-18 04:31:00|204034.5|203884.5|204034.5|203884.5|204036.8|203886.8|204034.3|203884.3|12
1634531470000|2021-10-18 04:31:10|204037.2|203887.2|204046.1|203896.1|204047.4|203897.4|204037.2|203887.2|7
1634531480000|2021-10-18 04:31:20|204046.7|203896.7|204044.3|203894.3|204047.3|203897.3|204042.8|203892.8|8
1634531490000|2021-10-18 04:31:30|204043.1|203893.1|204044.5|203894.5|204044.5|203894.5|204035.2|203885.2|14
1634531500000|2021-10-18 04:31:40|204041.7|203891.7|204042.7|203892.7|204044.1|203894.1|204041.7|203891.7|6
1634531510000|2021-10-18 04:31:50|204042.2|203892.2|204044.5|203894.5|204047.4|203897.4|204042.2|203892.2|7
1634531520000|2021-10-18 04:32:00|204041.3|203891.3|204040|203890|204046.1|203896.1|204039.1|203889.1|10
1634531530000|2021-10-18 04:32:10|204041.5|203891.5|204043.7|203893.7|204048.6|203898.6|204041.5|203891.5|5
1634531540000|2021-10-18 04:32:20|204045.8|203895.8|204046.5|203896.5|204046.7|203896.7|204043.6|203893.6|6
1634531550000|2021-10-18 04:32:30|204039.5|203889.5|204041.5|203891.5|204042|203892|204039.5|203889.5|6
1634531560000|2021-10-18 04:32:40|204041.6|203891.6|204048.7|203898.7|204048.7|203898.7|204041.6|203891.6|7
1634531570000|2021-10-18 04:32:50|204047.9|203897.9|204044|203894|204047.9|203897.9|204044|203894|5
1634531580000|2021-10-18 04:33:00|204044.7|203894.7|204039.4|203889.4|204049.9|203899.9|204038.1|203888.1|10
1634531590000|2021-10-18 04:33:10|204040.8|203890.8|204040.8|203890.8|204042.2|203892.2|204035.1|203885.1|9
1634531600000|2021-10-18 04:33:20|204041.8|203891.8|204042.6|203892.6|204043.2|203893.2|204038.5|203888.5|15
1634531610000|2021-10-18 04:33:30|204042.2|203892.2|204043.9|203893.9|204045.8|203895.8|204040.9|203890.9|9
1634531620000|2021-10-18 04:33:40|204043.5|203893.5|204045.3|203895.3|204046.2|203896.2|204043.5|203893.5|9
1634531630000|2021-10-18 04:33:50|204046.1|203896.1|204043.9|203893.9|204046.7|203896.7|204041.9|203891.9|6
1634531640000|2021-10-18 04:34:00|204043.8|203893.8|204048.9|203898.9|204050|203900|204043.8|203893.8|4
1634531650000|2021-10-18 04:34:10|204047.2|203897.2|204039.4|203889.4|204048.8|203898.8|204038.4|203888.4|7
1634531660000|2021-10-18 04:34:20|204041.5|203891.5|204048.1|203898.1|204049.4|203899.4|204040.8|203890.8|7
1634531670000|2021-10-18 04:34:30|204046.6|203896.6|204044.8|203894.8|204046.6|203896.6|204043.8|203893.8|11
1634531680000|2021-10-18 04:34:40|204045.1|203895.1|204046|203896|204048.7|203898.7|204045.1|203895.1|9
1634531690000|2021-10-18 04:34:50|204046.2|203896.2|204043|203893|204046.5|203896.5|204043|203893|10
1634531700000|2021-10-18 04:35:00|204042.4|203892.4|204047.7|203897.7|204047.7|203897.7|204042|203892|12
1634531710000|2021-10-18 04:35:10|204048|203898|204065.8|203915.8|204068.4|203918.4|204045.2|203895.2|22
1634531720000|2021-10-18 04:35:20|204064.8|203914.8|204064.6|203914.6|204067.3|203917.3|204060.1|203910.1|23
1634531730000|2021-10-18 04:35:30|204067.2|203917.2|204084.9|203934.9|204087.1|203937.1|204067.2|203917.2|20
1634531740000|2021-10-18 04:35:40|204088.4|203938.4|204082.2|203932.2|204089.7|203939.7|204079.8|203929.8|22
1634531750000|2021-10-18 04:35:50|204082|203932|204088.7|203938.7|204090|203940|204082|203932|15
1634531760000|2021-10-18 04:36:00|204088.6|203938.6|204086.4|203936.4|204088.6|203938.6|204086.3|203936.3|6
1634531770000|2021-10-18 04:36:10|204087.4|203937.4|204088.9|203938.9|204090.9|203940.9|204087.4|203937.4|9
1634531780000|2021-10-18 04:36:20|204087.4|203937.4|204084.2|203934.2|204087.5|203937.5|204081.5|203931.5|9
1634531790000|2021-10-18 04:36:30|204083.9|203933.9|204085.7|203935.7|204088.4|203938.4|204083.5|203933.5|10
1634531800000|2021-10-18 04:36:40|204086.2|203936.2|204085.3|203935.3|204086.2|203936.2|204082.8|203932.8|12
1634531810000|2021-10-18 04:36:50|204085|203935|204088.1|203938.1|204089.1|203939.1|204085|203935|5
1634531820000|2021-10-18 04:37:00|204088|203938|204089.2|203939.2|204091.9|203941.9|204087.9|203937.9|8
1634531830000|2021-10-18 04:37:10|204090.6|203940.6|204088.9|203938.9|204090.6|203940.6|204088.9|203938.9|5
1634531840000|2021-10-18 04:37:20|204092.9|203942.9|204092.5|203942.5|204094.5|203944.5|204090.2|203940.2|5
1634531850000|2021-10-18 04:37:30|204093.8|203943.8|204087.7|203937.7|204096|203946|204087|203937|6
1634531860000|2021-10-18 04:37:40|204086.5|203936.5|204086.2|203936.2|204088.4|203938.4|204085.9|203935.9|9
1634531870000|2021-10-18 04:37:50|204085.9|203935.9|204089.1|203939.1|204091.5|203941.5|204085.9|203935.9|12
1634531880000|2021-10-18 04:38:00|204089.4|203939.4|204090.2|203940.2|204090.3|203940.3|204089.4|203939.4|4
1634531890000|2021-10-18 04:38:10|204094.2|203944.2|204084.4|203934.4|204094.2|203944.2|204084.4|203934.4|11
1634531900000|2021-10-18 04:38:20|204084.7|203934.7|204084.7|203934.7|204085.3|203935.3|204084.1|203934.1|6
1634531910000|2021-10-18 04:38:30|204085|203935|204089.9|203939.9|204093.2|203943.2|204085|203935|11
1634531920000|2021-10-18 04:38:40|204090.9|203940.9|204087.4|203937.4|204091.5|203941.5|204085.4|203935.4|6
1634531930000|2021-10-18 04:38:50|204087.6|203937.6|204085.9|203935.9|204087.6|203937.6|204084.6|203934.6|5
1634531940000|2021-10-18 04:39:00|204086.6|203936.6|204088.6|203938.6|204089.5|203939.5|204085.1|203935.1|5
1634531950000|2021-10-18 04:39:10|204087.3|203937.3|204087.5|203937.5|204091.3|203941.3|204087.3|203937.3|8
1634531960000|2021-10-18 04:39:20|204091.6|203941.6|204087.4|203937.4|204091.6|203941.6|204085.8|203935.8|10
1634531970000|2021-10-18 04:39:30|204095.9|203945.9|204086.8|203936.8|204095.9|203945.9|204086.8|203936.8|8
1634531980000|2021-10-18 04:39:40|204091.7|203941.7|204088.7|203938.7|204091.7|203941.7|204088.7|203938.7|5
1634531990000|2021-10-18 04:39:50|204088.9|203938.9|204090.3|203940.3|204093.1|203943.1|204088.9|203938.9|6
1634532000000|2021-10-18 04:40:00|204089.9|203939.9|204087.3|203937.3|204089.9|203939.9|204087.3|203937.3|3
1634532010000|2021-10-18 04:40:10|204089.1|203939.1|204086.6|203936.6|204089.1|203939.1|204086.3|203936.3|3
1634532020000|2021-10-18 04:40:20|204085.7|203935.7|204085.7|203935.7|204094.5|203944.5|204085.7|203935.7|7
1634532030000|2021-10-18 04:40:30|204084.8|203934.8|204086.2|203936.2|204086.2|203936.2|204084.8|203934.8|4
1634532040000|2021-10-18 04:40:40|204094|203944|204086.5|203936.5|204094|203944|204086.5|203936.5|5
1634532050000|2021-10-18 04:40:50|204086.7|203936.7|204088.5|203938.5|204090.4|203940.4|204086.7|203936.7|8
1634532060000|2021-10-18 04:41:00|204087.7|203937.7|204087.5|203937.5|204088.8|203938.8|204085.6|203935.6|8
1634532070000|2021-10-18 04:41:10|204087.3|203937.3|204089.5|203939.5|204090.5|203940.5|204087.3|203937.3|4
1634532080000|2021-10-18 04:41:20|204090|203940|204122.2|203972.2|204124.3|203974.3|204089.9|203939.9|12
1634532090000|2021-10-18 04:41:30|204124|203974|204124.7|203974.7|204135|203985|204123.7|203973.7|16
1634532100000|2021-10-18 04:41:40|204125.5|203975.5|204126.2|203976.2|204137.8|203987.8|204122.2|203972.2|17
1634532110000|2021-10-18 04:41:50|204126|203976|204124.1|203974.1|204126|203976|204122.7|203972.7|8
1634532120000|2021-10-18 04:42:00|204123.9|203973.9|204124.8|203974.8|204124.9|203974.9|204123.6|203973.6|10
1634532130000|2021-10-18 04:42:10|204126.8|203976.8|204140|203990|204144.3|203994.3|204126.4|203976.4|16
1634532140000|2021-10-18 04:42:20|204141|203991|204145.1|203995.1|204145.2|203995.2|204140.5|203990.5|18
1634532150000|2021-10-18 04:42:30|204144.7|203994.7|204146.9|203996.9|204148.9|203998.9|204144.6|203994.6|14
1634532160000|2021-10-18 04:42:40|204147|203997|204147.1|203997.1|204148.4|203998.4|204147|203997|11
1634532170000|2021-10-18 04:42:50|204147.6|203997.6|204143.5|203993.5|204147.6|203997.6|204142|203992|12
1634532180000|2021-10-18 04:43:00|204143.1|203993.1|204145.9|203995.9|204147.2|203997.2|204142.9|203992.9|10
1634532190000|2021-10-18 04:43:10|204146.4|203996.4|204135.4|203985.4|204146.4|203996.4|204130.9|203980.9|17
1634532200000|2021-10-18 04:43:20|204135|203985|204160.4|204010.4|204164.3|204014.3|204135|203985|25
1634532210000|2021-10-18 04:43:30|204159.5|204009.5|204162.3|204012.3|204162.3|204012.3|204158.6|204008.6|12
1634532220000|2021-10-18 04:43:40|204161.7|204011.7|204160.2|204010.2|204162.9|204012.9|204160.2|204010.2|13
1634532230000|2021-10-18 04:43:50|204161.2|204011.2|204161.2|204011.2|204164.5|204014.5|204160.8|204010.8|13
1634532240000|2021-10-18 04:44:00|204160.6|204010.6|204161.4|204011.4|204162.1|204012.1|204159.5|204009.5|10
1634532250000|2021-10-18 04:44:10|204161|204011|204159.7|204009.7|204163.9|204013.9|204159.7|204009.7|19
1634532260000|2021-10-18 04:44:20|204159.4|204009.4|204160.1|204010.1|204161.6|204011.6|204159.1|204009.1|18
1634532270000|2021-10-18 04:44:30|204160.3|204010.3|204161.5|204011.5|204161.9|204011.9|204160.1|204010.1|13
1634532280000|2021-10-18 04:44:40|204161.2|204011.2|204163.2|204013.2|204164.2|204014.2|204161.2|204011.2|7
1634532290000|2021-10-18 04:44:50|204163.7|204013.7|204159.8|204009.8|204164.2|204014.2|204159.8|204009.8|6
1634532300000|2021-10-18 04:45:00|204160|204010|204160.5|204010.5|204160.5|204010.5|204159.7|204009.7|9
1634532310000|2021-10-18 04:45:10|204160.1|204010.1|204162.6|204012.6|204163.2|204013.2|204159.6|204009.6|14
1634532320000|2021-10-18 04:45:20|204162.5|204012.5|204161.6|204011.6|204162.5|204012.5|204161|204011|10
1634532330000|2021-10-18 04:45:30|204160.6|204010.6|204160.9|204010.9|204161.4|204011.4|204160.4|204010.4|9
1634532340000|2021-10-18 04:45:40|204160.8|204010.8|204162.7|204012.7|204165.2|204015.2|204160.6|204010.6|16
1634532350000|2021-10-18 04:45:50|204163|204013|204162|204012|204164.6|204014.6|204161.2|204011.2|14
1634532360000|2021-10-18 04:46:00|204161.6|204011.6|204162.7|204012.7|204163.6|204013.6|204161.6|204011.6|5
1634532370000|2021-10-18 04:46:10|204161.8|204011.8|204158.7|204008.7|204162.2|204012.2|204158.3|204008.3|8
1634532380000|2021-10-18 04:46:20|204159|204009|204159.8|204009.8|204159.8|204009.8|204157.2|204007.2|8
1634532390000|2021-10-18 04:46:30|204160.3|204010.3|204159.8|204009.8|204160.5|204010.5|204159.7|204009.7|7
1634532400000|2021-10-18 04:46:40|204159.5|204009.5|204160.8|204010.8|204161.4|204011.4|204159.5|204009.5|8
1634532410000|2021-10-18 04:46:50|204160.2|204010.2|204161.5|204011.5|204161.5|204011.5|204160.2|204010.2|3
1634532420000|2021-10-18 04:47:00|204160.2|204010.2|204160.2|204010.2|204160.3|204010.3|204160.2|204010.2|3
1634532430000|2021-10-18 04:47:10|204162.7|204012.7|204158.2|204008.2|204162.8|204012.8|204157|204007|10
1634532440000|2021-10-18 04:47:20|204159|204009|204160|204010|204160.3|204010.3|204156.4|204006.4|10
1634532450000|2021-10-18 04:47:30|204159.9|204009.9|204159.9|204009.9|204159.9|204009.9|204159.4|204009.4|4
1634532460000|2021-10-18 04:47:40|204160|204010|204164.4|204014.4|204166.7|204016.7|204158.3|204008.3|10
1634532470000|2021-10-18 04:47:50|204163.7|204013.7|204161.3|204011.3|204163.7|204013.7|204161.3|204011.3|6
1634532480000|2021-10-18 04:48:00|204161.4|204011.4|204165.1|204015.1|204165.8|204015.8|204160|204010|5
1634532490000|2021-10-18 04:48:10|204163.3|204013.3|204163.4|204013.4|204163.4|204013.4|204162.6|204012.6|6
1634532500000|2021-10-18 04:48:20|204163.8|204013.8|204166.3|204016.3|204166.5|204016.5|204163.1|204013.1|6
1634532510000|2021-10-18 04:48:30|204165.4|204015.4|204161.8|204011.8|204168.2|204018.2|204161.8|204011.8|3
1634532520000|2021-10-18 04:48:40|204173.6|204023.6|204170.2|204020.2|204173.6|204023.6|204170.2|204020.2|3
1634532530000|2021-10-18 04:48:50|204162.8|204012.8|204161.7|204011.7|204162.8|204012.8|204159.6|204009.6|11
1634532540000|2021-10-18 04:49:00|204160.3|204010.3|204162.4|204012.4|204162.8|204012.8|204160.3|204010.3|15
1634532550000|2021-10-18 04:49:10|204162.3|204012.3|204162.9|204012.9|204164.8|204014.8|204161|204011|13
1634532560000|2021-10-18 04:49:20|204163.1|204013.1|204161.5|204011.5|204163.1|204013.1|204161.1|204011.1|8
1634532570000|2021-10-18 04:49:30|204163.1|204013.1|204165.6|204015.6|204169.1|204019.1|204163.1|204013.1|5
1634532580000|2021-10-18 04:49:40|204163.4|204013.4|204162.7|204012.7|204164.1|204014.1|204162.7|204012.7|5
1634532590000|2021-10-18 04:49:50|204163.9|204013.9|204163.5|204013.5|204163.9|204013.9|204163.4|204013.4|4
1634532600000|2021-10-18 04:50:00|204162.9|204012.9|204171.2|204021.2|204171.2|204021.2|204162.9|204012.9|3
1634532610000|2021-10-18 04:50:10|204169.4|204019.4|204164.9|204014.9|204169.4|204019.4|204164.3|204014.3|5
1634532620000|2021-10-18 04:50:20|204165.6|204015.6|204165.1|204015.1|204167.4|204017.4|204164.2|204014.2|8
1634532630000|2021-10-18 04:50:30|204164.8|204014.8|204163.5|204013.5|204164.8|204014.8|204159.6|204009.6|17
1634532640000|2021-10-18 04:50:40|204163.2|204013.2|204166.6|204016.6|204167.2|204017.2|204160.6|204010.6|22
1634532650000|2021-10-18 04:50:50|204163.8|204013.8|204164.4|204014.4|204165.8|204015.8|204162.2|204012.2|20
1634532660000|2021-10-18 04:51:00|204164.2|204014.2|204165.9|204015.9|204169.8|204019.8|204162.4|204012.4|21
1634532670000|2021-10-18 04:51:10|204163.6|204013.6|204166.1|204016.1|204166.3|204016.3|204163.5|204013.5|12
1634532680000|2021-10-18 04:51:20|204162.5|204012.5|204170.4|204020.4|204172.6|204022.6|204162.5|204012.5|11
1634532690000|2021-10-18 04:51:30|204168.8|204018.8|204166.7|204016.7|204168.8|204018.8|204163.4|204013.4|14
1634532700000|2021-10-18 04:51:40|204163.7|204013.7|204164.7|204014.7|204165.2|204015.2|204160.9|204010.9|9
1634532710000|2021-10-18 04:51:50|204163|204013|204171.6|204021.6|204174.8|204024.8|204163|204013|9
1634532720000|2021-10-18 04:52:00|204167.8|204017.8|204165.9|204015.9|204169.7|204019.7|204165.8|204015.8|13
1634532730000|2021-10-18 04:52:10|204166.7|204016.7|204162.7|204012.7|204167.3|204017.3|204162.7|204012.7|9
1634532740000|2021-10-18 04:52:20|204164.3|204014.3|204168.9|204018.9|204173|204023|204162.7|204012.7|11
1634532750000|2021-10-18 04:52:30|204163.7|204013.7|204163.6|204013.6|204169.4|204019.4|204160.4|204010.4|12
1634532760000|2021-10-18 04:52:40|204161.2|204011.2|204171.1|204021.1|204172.3|204022.3|204160.3|204010.3|17
1634532770000|2021-10-18 04:52:50|204170.9|204020.9|204170.7|204020.7|204171.2|204021.2|204165.7|204015.7|9
1634532780000|2021-10-18 04:53:00|204168.7|204018.7|204166.9|204016.9|204170.7|204020.7|204162.6|204012.6|12
1634532790000|2021-10-18 04:53:10|204162.4|204012.4|204169|204019|204169.8|204019.8|204161.4|204011.4|13
1634532800000|2021-10-18 04:53:20|204168.7|204018.7|204166.7|204016.7|204168.7|204018.7|204163.4|204013.4|14
1634532810000|2021-10-18 04:53:30|204167.2|204017.2|204173.3|204023.3|204176.2|204026.2|204163.7|204013.7|14
1634532820000|2021-10-18 04:53:40|204172.9|204022.9|204163.8|204013.8|204173|204023|204161.6|204011.6|14
1634532830000|2021-10-18 04:53:50|204163.6|204013.6|204170.2|204020.2|204172|204022|204160.8|204010.8|12
1634532840000|2021-10-18 04:54:00|204170|204020|204169.7|204019.7|204170.1|204020.1|204168|204018|12
1634532850000|2021-10-18 04:54:10|204168.8|204018.8|204175.3|204025.3|204175.3|204025.3|204167.6|204017.6|4
1634532860000|2021-10-18 04:54:20|204176.2|204026.2|204163|204013|204177.7|204027.7|204162.4|204012.4|11
1634532870000|2021-10-18 04:54:30|204162.9|204012.9|204169.3|204019.3|204172.5|204022.5|204161.5|204011.5|16
1634532880000|2021-10-18 04:54:40|204168.4|204018.4|204168.1|204018.1|204170.6|204020.6|204166.3|204016.3|15
1634532890000|2021-10-18 04:54:50|204167.9|204017.9|204167.3|204017.3|204169.1|204019.1|204166.1|204016.1|20
1634532900000|2021-10-18 04:55:00|204167.2|204017.2|204169.6|204019.6|204173.6|204023.6|204162.5|204012.5|12
1634532910000|2021-10-18 04:55:10|204173.1|204023.1|204168.1|204018.1|204173.1|204023.1|204165.4|204015.4|16
1634532920000|2021-10-18 04:55:20|204165.4|204015.4|204166.1|204016.1|204167.6|204017.6|204163.8|204013.8|19
1634532930000|2021-10-18 04:55:30|204166.2|204016.2|204169.9|204019.9|204171|204021|204164.9|204014.9|12
1634532940000|2021-10-18 04:55:40|204168.4|204018.4|204165.3|204015.3|204170|204020|204165.3|204015.3|15
1634532950000|2021-10-18 04:55:50|204167|204017|204212|204062|204216.3|204066.3|204164.8|204014.8|17
1634532960000|2021-10-18 04:56:00|204216|204066|204210.6|204060.6|204217.3|204067.3|204209.4|204059.4|19
1634532970000|2021-10-18 04:56:10|204211.3|204061.3|204208.8|204058.8|204211.6|204061.6|204208.8|204058.8|10
1634532980000|2021-10-18 04:56:20|204207.1|204057.1|204205.9|204055.9|204207.5|204057.5|204204.6|204054.6|19
1634532990000|2021-10-18 04:56:30|204206|204056|204210.5|204060.5|204212.8|204062.8|204205.8|204055.8|17
1634533000000|2021-10-18 04:56:40|204210.2|204060.2|204212.4|204062.4|204212.4|204062.4|204207.9|204057.9|16
1634533010000|2021-10-18 04:56:50|204214.8|204064.8|204211.4|204061.4|204214.8|204064.8|204210.4|204060.4|13
1634533020000|2021-10-18 04:57:00|204211.3|204061.3|204211.5|204061.5|204213.8|204063.8|204211.3|204061.3|14
1634533030000|2021-10-18 04:57:10|204211.8|204061.8|204215.4|204065.4|204215.4|204065.4|204209.4|204059.4|8
1634533040000|2021-10-18 04:57:20|204215.1|204065.1|204216.8|204066.8|204216.8|204066.8|204212|204062|13
1634533050000|2021-10-18 04:57:30|204211.1|204061.1|204214.4|204064.4|204214.4|204064.4|204201.9|204051.9|9
1634533060000|2021-10-18 04:57:40|204209.9|204059.9|204208.5|204058.5|204209.9|204059.9|204203|204053|12
1634533070000|2021-10-18 04:57:50|204204.8|204054.8|204203.5|204053.5|204206.3|204056.3|204201.6|204051.6|12
1634533080000|2021-10-18 04:58:00|204205|204055|204204|204054|204206.2|204056.2|204203.2|204053.2|12
1634533090000|2021-10-18 04:58:10|204212.6|204062.6|204204.9|204054.9|204213.1|204063.1|204204.9|204054.9|19
1634533100000|2021-10-18 04:58:20|204210.3|204060.3|204207|204057|204210.3|204060.3|204205.1|204055.1|10
1634533110000|2021-10-18 04:58:30|204206.4|204056.4|204197.1|204047.1|204207.8|204057.8|204197.1|204047.1|11
1634533120000|2021-10-18 04:58:40|204199.6|204049.6|204202.6|204052.6|204203.1|204053.1|204192.5|204042.5|10
1634533130000|2021-10-18 04:58:50|204201|204051|204193.9|204043.9|204201.3|204051.3|204192.1|204042.1|19
1634533140000|2021-10-18 04:59:00|204194.1|204044.1|204203|204053|204210|204060|204192.3|204042.3|19
1634533150000|2021-10-18 04:59:10|204202.5|204052.5|204202.5|204052.5|204202.7|204052.7|204202.4|204052.4|8
1634533160000|2021-10-18 04:59:20|204206.3|204056.3|204203.4|204053.4|204206.3|204056.3|204201.9|204051.9|11
1634533170000|2021-10-18 04:59:30|204203.5|204053.5|204214|204064|204216|204066|204203.4|204053.4|15
1634533180000|2021-10-18 04:59:40|204214.8|204064.8|204238.1|204088.1|204242.3|204092.3|204213.9|204063.9|18
1634533190000|2021-10-18 04:59:50|204239.6|204089.6|204237.3|204087.3|204240.4|204090.4|204236.4|204086.4|8
1634533200000|2021-10-18 05:00:00|204239.6|204089.6|204237.9|204087.9|204243|204093|204237.9|204087.9|21
1634533210000|2021-10-18 05:00:10|204238.4|204088.4|204212.9|204062.9|204239.2|204089.2|204212.9|204062.9|16
1634533220000|2021-10-18 05:00:20|204214.2|204064.2|204206.3|204056.3|204214.2|204064.2|204204.5|204054.5|22
1634533230000|2021-10-18 05:00:30|204204.5|204054.5|204207.9|204057.9|204209.6|204059.6|204197.1|204047.1|22
1634533240000|2021-10-18 05:00:40|204206.3|204056.3|204209.1|204059.1|204209.8|204059.8|204204.5|204054.5|16
1634533250000|2021-10-18 05:00:50|204209.2|204059.2|204207.8|204057.8|204209.8|204059.8|204207.8|204057.8|8
1634533260000|2021-10-18 05:01:00|204207.4|204057.4|204208.7|204058.7|204214|204064|204207.4|204057.4|14
1634533270000|2021-10-18 05:01:10|204210|204060|204213|204063|204214.1|204064.1|204210|204060|16
1634533280000|2021-10-18 05:01:20|204213.3|204063.3|204213.1|204063.1|204214|204064|204212.4|204062.4|10
1634533290000|2021-10-18 05:01:30|204213.2|204063.2|204213.6|204063.6|204216.8|204066.8|204212.8|204062.8|14
1634533300000|2021-10-18 05:01:40|204214|204064|204214.3|204064.3|204216|204066|204212.5|204062.5|11
1634533310000|2021-10-18 05:01:50|204214.5|204064.5|204212.3|204062.3|204215.8|204065.8|204211.7|204061.7|13
1634533320000|2021-10-18 05:02:00|204211.8|204061.8|204211.1|204061.1|204215|204065|204209.4|204059.4|19
1634533330000|2021-10-18 05:02:10|204209.7|204059.7|204208.3|204058.3|204211.2|204061.2|204208.1|204058.1|15
1634533340000|2021-10-18 05:02:20|204208.6|204058.6|204213.8|204063.8|204220.3|204070.3|204208.6|204058.6|14
1634533350000|2021-10-18 05:02:30|204213.4|204063.4|204210.8|204060.8|204213.4|204063.4|204210.8|204060.8|18
1634533360000|2021-10-18 05:02:40|204211|204061|204212.7|204062.7|204213.7|204063.7|204210.3|204060.3|13
1634533370000|2021-10-18 05:02:50|204213.2|204063.2|204208.9|204058.9|204215.1|204065.1|204208.9|204058.9|11
1634533380000|2021-10-18 05:03:00|204209.6|204059.6|204210.8|204060.8|204211.2|204061.2|204208.1|204058.1|17
1634533390000|2021-10-18 05:03:10|204209.6|204059.6|204211.8|204061.8|204219.3|204069.3|204208.5|204058.5|19
1634533400000|2021-10-18 05:03:20|204211.3|204061.3|204208.1|204058.1|204211.3|204061.3|204207.6|204057.6|13
1634533410000|2021-10-18 05:03:30|204207.9|204057.9|204209.9|204059.9|204212.3|204062.3|204206.7|204056.7|16
1634533420000|2021-10-18 05:03:40|204207.5|204057.5|204207.4|204057.4|204208.4|204058.4|204206.5|204056.5|11
1634533430000|2021-10-18 05:03:50|204204.8|204054.8|204211|204061|204212.4|204062.4|204203.8|204053.8|16
1634533440000|2021-10-18 05:04:00|204210.1|204060.1|204210.2|204060.2|204210.2|204060.2|204206.4|204056.4|20
1634533450000|2021-10-18 05:04:10|204209.1|204059.1|204211.6|204061.6|204211.6|204061.6|204207.6|204057.6|17
1634533460000|2021-10-18 05:04:20|204212.3|204062.3|204211.9|204061.9|204213.2|204063.2|204209.5|204059.5|19
1634533470000|2021-10-18 05:04:30|204211.5|204061.5|204213.2|204063.2|204213.4|204063.4|204211.4|204061.4|14
1634533480000|2021-10-18 05:04:40|204213|204063|204212.9|204062.9|204213.4|204063.4|204211|204061|19
1634533490000|2021-10-18 05:04:50|204211.2|204061.2|204214.5|204064.5|204214.5|204064.5|204210.3|204060.3|21
1634533500000|2021-10-18 05:05:00|204213.4|204063.4|204211.6|204061.6|204213.4|204063.4|204208.8|204058.8|20
1634533510000|2021-10-18 05:05:10|204211.4|204061.4|204213.8|204063.8|204218.9|204068.9|204210.5|204060.5|15
1634533520000|2021-10-18 05:05:20|204218.2|204068.2|204212.3|204062.3|204218.2|204068.2|204212.3|204062.3|19
1634533530000|2021-10-18 05:05:30|204213.5|204063.5|204210.4|204060.4|204214.2|204064.2|204210|204060|19
1634533540000|2021-10-18 05:05:40|204210.2|204060.2|204215.6|204065.6|204217.7|204067.7|204209.8|204059.8|17
1634533550000|2021-10-18 05:05:50|204213.6|204063.6|204206.2|204056.2|204215.3|204065.3|204206.2|204056.2|24
1634533560000|2021-10-18 05:06:00|204206.3|204056.3|204208.5|204058.5|204209.7|204059.7|204206.2|204056.2|13
1634533570000|2021-10-18 05:06:10|204209.3|204059.3|204208.6|204058.6|204210.5|204060.5|204205.3|204055.3|19
1634533580000|2021-10-18 05:06:20|204208.1|204058.1|204208.7|204058.7|204211|204061|204204.6|204054.6|19
1634533590000|2021-10-18 05:06:30|204208.6|204058.6|204208.5|204058.5|204209.5|204059.5|204208.4|204058.4|12
1634533600000|2021-10-18 05:06:40|204208.6|204058.6|204208.5|204058.5|204209.5|204059.5|204206.8|204056.8|19
1634533610000|2021-10-18 05:06:50|204208.7|204058.7|204209.7|204059.7|204210.4|204060.4|204208.4|204058.4|19
1634533620000|2021-10-18 05:07:00|204207.9|204057.9|204208.6|204058.6|204211.4|204061.4|204205.7|204055.7|23
1634533630000|2021-10-18 05:07:10|204208.7|204058.7|204209.4|204059.4|204211.1|204061.1|204208.5|204058.5|20
1634533640000|2021-10-18 05:07:20|204209.2|204059.2|204210.7|204060.7|204211.3|204061.3|204209.2|204059.2|16
1634533650000|2021-10-18 05:07:30|204210.8|204060.8|204210.1|204060.1|204211|204061|204210.1|204060.1|11
1634533660000|2021-10-18 05:07:40|204205.6|204055.6|204206.2|204056.2|204206.8|204056.8|204203.8|204053.8|14
1634533670000|2021-10-18 05:07:50|204207.5|204057.5|204210.8|204060.8|204211.8|204061.8|204206|204056|11
1634533680000|2021-10-18 05:08:00|204210.6|204060.6|204207|204057|204211|204061|204207|204057|12
1634533690000|2021-10-18 05:08:10|204208.9|204058.9|204208|204058|204212|204062|204207|204057|19
1634533700000|2021-10-18 05:08:20|204210|204060|204209.2|204059.2|204210|204060|204202.5|204052.5|15
1634533710000|2021-10-18 05:08:30|204209.1|204059.1|204204.3|204054.3|204211.6|204061.6|204204.3|204054.3|20
1634533720000|2021-10-18 05:08:40|204205.3|204055.3|204207.8|204057.8|204208.2|204058.2|204205.1|204055.1|11
1634533730000|2021-10-18 05:08:50|204208|204058|204204.9|204054.9|204209.6|204059.6|204204.9|204054.9|8
1634533740000|2021-10-18 05:09:00|204205.9|204055.9|204206.9|204056.9|204206.9|204056.9|204204.3|204054.3|10
1634533750000|2021-10-18 05:09:10|204206|204056|204207.5|204057.5|204213.3|204063.3|204206|204056|16
1634533760000|2021-10-18 05:09:20|204208.6|204058.6|204204.7|204054.7|204208.6|204058.6|204204.7|204054.7|6
1634533770000|2021-10-18 05:09:30|204209|204059|204202.2|204052.2|204211.9|204061.9|204200.3|204050.3|15
1634533780000|2021-10-18 05:09:40|204201.7|204051.7|204203.1|204053.1|204205.4|204055.4|204201.7|204051.7|5
1634533790000|2021-10-18 05:09:50|204203|204053|204203.7|204053.7|204204.1|204054.1|204202.1|204052.1|8
1634533800000|2021-10-18 05:10:00|204209.1|204059.1|204200.3|204050.3|204209.3|204059.3|204200.3|204050.3|11
1634533810000|2021-10-18 05:10:10|204202|204052|204204.1|204054.1|204204.8|204054.8|204202|204052|9
1634533820000|2021-10-18 05:10:20|204204.6|204054.6|204209.4|204059.4|204209.4|204059.4|204204.6|204054.6|18
1634533830000|2021-10-18 05:10:30|204209.6|204059.6|204212.5|204062.5|204214.6|204064.6|204209.5|204059.5|15
1634533840000|2021-10-18 05:10:40|204214.2|204064.2|204225.8|204075.8|204234.6|204084.6|204212.3|204062.3|25
1634533850000|2021-10-18 05:10:50|204226.1|204076.1|204252.4|204102.4|204252.4|204102.4|204225.2|204075.2|20
1634533860000|2021-10-18 05:11:00|204252.2|204102.2|204246.1|204096.1|204252.2|204102.2|204245.5|204095.5|12
1634533870000|2021-10-18 05:11:10|204245.8|204095.8|204245.8|204095.8|204245.8|204095.8|204244.2|204094.2|9
1634533880000|2021-10-18 05:11:20|204246.4|204096.4|204242.8|204092.8|204246.4|204096.4|204242.8|204092.8|16
1634533890000|2021-10-18 05:11:30|204242.9|204092.9|204240.7|204090.7|204246|204096|204240.7|204090.7|14
1634533900000|2021-10-18 05:11:40|204241.3|204091.3|204241.8|204091.8|204242.1|204092.1|204238.8|204088.8|18
1634533910000|2021-10-18 05:11:50|204241.6|204091.6|204239.6|204089.6|204241.6|204091.6|204239.6|204089.6|11
1634533920000|2021-10-18 05:12:00|204239.5|204089.5|204239.3|204089.3|204239.5|204089.5|204237|204087|13
1634533930000|2021-10-18 05:12:10|204239.4|204089.4|204234|204084|204239.4|204089.4|204234|204084|18
1634533940000|2021-10-18 05:12:20|204233.6|204083.6|204234.2|204084.2|204235.7|204085.7|204233.3|204083.3|24
1634533950000|2021-10-18 05:12:30|204233.8|204083.8|204235.6|204085.6|204237.9|204087.9|204226.7|204076.7|25
1634533960000|2021-10-18 05:12:40|204235.5|204085.5|204236.3|204086.3|204236.4|204086.4|204234.8|204084.8|18
1634533970000|2021-10-18 05:12:50|204235.9|204085.9|204237.7|204087.7|204238|204088|204235.8|204085.8|13
1634533980000|2021-10-18 05:13:00|204237.6|204087.6|204237.3|204087.3|204238.4|204088.4|204236.8|204086.8|14
1634533990000|2021-10-18 05:13:10|204236.3|204086.3|204233.8|204083.8|204236.9|204086.9|204232.4|204082.4|15
1634534000000|2021-10-18 05:13:20|204216|204066|204207.3|204057.3|204217.3|204067.3|204207.3|204057.3|14
1634534010000|2021-10-18 05:13:30|204215.4|204065.4|204217.9|204067.9|204219.8|204069.8|204215.4|204065.4|12
1634534020000|2021-10-18 05:13:40|204237.4|204087.4|204237.3|204087.3|204243.2|204093.2|204235.2|204085.2|15
1634534030000|2021-10-18 05:13:50|204238.2|204088.2|204239.7|204089.7|204240|204090|204235|204085|20
1634534040000|2021-10-18 05:14:00|204238.9|204088.9|204219.8|204069.8|204239.5|204089.5|204215.6|204065.6|21
1634534050000|2021-10-18 05:14:10|204219.3|204069.3|204218.5|204068.5|204219.3|204069.3|204217.8|204067.8|9
1634534060000|2021-10-18 05:14:20|204218.2|204068.2|204209.4|204059.4|204218.2|204068.2|204208.8|204058.8|18
1634534070000|2021-10-18 05:14:30|204209.6|204059.6|204208.6|204058.6|204210.9|204060.9|204208.2|204058.2|9
1634534080000|2021-10-18 05:14:40|204208|204058|204208.1|204058.1|204208.5|204058.5|204207.7|204057.7|12
1634534090000|2021-10-18 05:14:50|204207.9|204057.9|204211.7|204061.7|204211.9|204061.9|204205.7|204055.7|23
1634534100000|2021-10-18 05:15:00|204211.6|204061.6|204216.4|204066.4|204218.7|204068.7|204210.8|204060.8|16
1634534110000|2021-10-18 05:15:10|204216.7|204066.7|204214.7|204064.7|204216.7|204066.7|204212.6|204062.6|16
1634534120000|2021-10-18 05:15:20|204215.5|204065.5|204214.2|204064.2|204215.5|204065.5|204214.2|204064.2|11
1634534130000|2021-10-18 05:15:30|204213.8|204063.8|204214.1|204064.1|204215|204065|204211.7|204061.7|21
1634534140000|2021-10-18 05:15:40|204210.9|204060.9|204207|204057|204212.8|204062.8|204206|204056|19
1634534150000|2021-10-18 05:15:50|204207.4|204057.4|204204.1|204054.1|204207.9|204057.9|204204.1|204054.1|15
1634534160000|2021-10-18 05:16:00|204204.2|204054.2|204204.4|204054.4|204204.8|204054.8|204203.9|204053.9|9
1634534170000|2021-10-18 05:16:10|204208.4|204058.4|204205.8|204055.8|204208.4|204058.4|204205.8|204055.8|10
1634534180000|2021-10-18 05:16:20|204206.2|204056.2|204205.1|204055.1|204206.5|204056.5|204202.2|204052.2|16
1634534190000|2021-10-18 05:16:30|204205.8|204055.8|204200.7|204050.7|204205.8|204055.8|204200.7|204050.7|19
1634534200000|2021-10-18 05:16:40|204202.6|204052.6|204200.1|204050.1|204204.2|204054.2|204199.8|204049.8|17
1634534210000|2021-10-18 05:16:50|204200.2|204050.2|204200.6|204050.6|204200.6|204050.6|204200.2|204050.2|11
1634534220000|2021-10-18 05:17:00|204200.8|204050.8|204202.5|204052.5|204203.2|204053.2|204200.7|204050.7|9
1634534230000|2021-10-18 05:17:10|204202.2|204052.2|204203|204053|204204.8|204054.8|204200.8|204050.8|15
1634534240000|2021-10-18 05:17:20|204202.5|204052.5|204204|204054|204204.6|204054.6|204202.2|204052.2|11
1634534250000|2021-10-18 05:17:30|204204.5|204054.5|204204.4|204054.4|204205|204055|204203.9|204053.9|11
1634534260000|2021-10-18 05:17:40|204203.4|204053.4|204201.3|204051.3|204203.4|204053.4|204201.3|204051.3|15
1634534270000|2021-10-18 05:17:50|204201.4|204051.4|204202.7|204052.7|204205|204055|204201.4|204051.4|14
1634534280000|2021-10-18 05:18:00|204203.9|204053.9|204205.3|204055.3|204208.3|204058.3|204201.2|204051.2|20
1634534290000|2021-10-18 05:18:10|204202.3|204052.3|204209.1|204059.1|204209.1|204059.1|204202.3|204052.3|14
1634534300000|2021-10-18 05:18:20|204209.2|204059.2|204205.7|204055.7|204209.8|204059.8|204205.7|204055.7|21
1634534310000|2021-10-18 05:18:30|204208.5|204058.5|204208.9|204058.9|204210.1|204060.1|204207.2|204057.2|24
1634534320000|2021-10-18 05:18:40|204210.4|204060.4|204208.5|204058.5|204210.4|204060.4|204208.2|204058.2|18
1634534330000|2021-10-18 05:18:50|204208.4|204058.4|204210.2|204060.2|204210.2|204060.2|204207|204057|11
1634534340000|2021-10-18 05:19:00|204210.1|204060.1|204204.5|204054.5|204210.1|204060.1|204203|204053|16
1634534350000|2021-10-18 05:19:10|204205|204055|204211|204061|204211|204061|204204.6|204054.6|14
1634534360000|2021-10-18 05:19:20|204210.8|204060.8|204204.1|204054.1|204211.3|204061.3|204203.8|204053.8|23
1634534370000|2021-10-18 05:19:30|204203.7|204053.7|204203.8|204053.8|204205.5|204055.5|204203.5|204053.5|14
1634534380000|2021-10-18 05:19:40|204204|204054|204207.3|204057.3|204208.2|204058.2|204203.5|204053.5|13
1634534390000|2021-10-18 05:19:50|204207.1|204057.1|204206.9|204056.9|204211.6|204061.6|204206.2|204056.2|18
1634534400000|2021-10-18 05:20:00|204207.7|204057.7|204208.9|204058.9|204210.3|204060.3|204206.4|204056.4|21
1634534410000|2021-10-18 05:20:10|204208.7|204058.7|204210.2|204060.2|204210.6|204060.6|204208.6|204058.6|20
1634534420000|2021-10-18 05:20:20|204209.2|204059.2|204213.1|204063.1|204215.1|204065.1|204209.2|204059.2|17
1634534430000|2021-10-18 05:20:30|204214.5|204064.5|204209.7|204059.7|204214.5|204064.5|204209.7|204059.7|20
1634534440000|2021-10-18 05:20:40|204207.4|204057.4|204205.7|204055.7|204208.9|204058.9|204205.7|204055.7|30
1634534450000|2021-10-18 05:20:50|204206.3|204056.3|204200.5|204050.5|204208.9|204058.9|204196.6|204046.6|32
1634534460000|2021-10-18 05:21:00|204201.2|204051.2|204195.8|204045.8|204209.8|204059.8|204194.8|204044.8|31
1634534470000|2021-10-18 05:21:10|204195.4|204045.4|204205.1|204055.1|204207.9|204057.9|204193.4|204043.4|26
1634534480000|2021-10-18 05:21:20|204205.6|204055.6|204206.8|204056.8|204208.3|204058.3|204202.6|204052.6|23
1634534490000|2021-10-18 05:21:30|204206.5|204056.5|204205.9|204055.9|204208.8|204058.8|204204.7|204054.7|27
1634534500000|2021-10-18 05:21:40|204210.7|204060.7|204213.7|204063.7|204216.5|204066.5|204206|204056|28
1634534510000|2021-10-18 05:21:50|204211.9|204061.9|204214.3|204064.3|204215.5|204065.5|204211.6|204061.6|22
1634534520000|2021-10-18 05:22:00|204213.7|204063.7|204211.8|204061.8|204213.7|204063.7|204211.8|204061.8|6
1634534530000|2021-10-18 05:22:10|204212.6|204062.6|204211.9|204061.9|204212.6|204062.6|204211.7|204061.7|9
1634534540000|2021-10-18 05:22:20|204213.1|204063.1|204210|204060|204214|204064|204208|204058|17
1634534550000|2021-10-18 05:22:30|204209|204059|204209.2|204059.2|204211.1|204061.1|204208.7|204058.7|9
1634534560000|2021-10-18 05:22:40|204209.8|204059.8|204206.7|204056.7|204213.5|204063.5|204206.6|204056.6|31
1634534570000|2021-10-18 05:22:50|204208.4|204058.4|204211.4|204061.4|204212.1|204062.1|204205.8|204055.8|33
1634534580000|2021-10-18 05:23:00|204209.2|204059.2|204211.4|204061.4|204215.4|204065.4|204209.2|204059.2|29
1634534590000|2021-10-18 05:23:10|204213.9|204063.9|204212.1|204062.1|204215.1|204065.1|204211.5|204061.5|34
1634534600000|2021-10-18 05:23:20|204208.5|204058.5|204212|204062|204215.3|204065.3|204208.5|204058.5|31
1634534610000|2021-10-18 05:23:30|204212.8|204062.8|204212.6|204062.6|204215.6|204065.6|204209|204059|35
1634534620000|2021-10-18 05:23:40|204212.7|204062.7|204211.9|204061.9|204216.3|204066.3|204210.8|204060.8|34
1634534630000|2021-10-18 05:23:50|204212.3|204062.3|204211.8|204061.8|204216.1|204066.1|204208.8|204058.8|29
1634534640000|2021-10-18 05:24:00|204212.4|204062.4|204199.3|204049.3|204213.5|204063.5|204191.3|204041.3|38
1634534650000|2021-10-18 05:24:10|204198.4|204048.4|204190.1|204040.1|204204.3|204054.3|204190.1|204040.1|30
1634534660000|2021-10-18 05:24:20|204190.7|204040.7|204199.1|204049.1|204205.5|204055.5|204188.9|204038.9|34
1634534670000|2021-10-18 05:24:30|204196.9|204046.9|204204.7|204054.7|204205.4|204055.4|204188.2|204038.2|32
1634534680000|2021-10-18 05:24:40|204203.2|204053.2|204198.4|204048.4|204216.2|204066.2|204192.7|204042.7|31
1634534690000|2021-10-18 05:24:50|204198.7|204048.7|204197.5|204047.5|204200.4|204050.4|204192.6|204042.6|20
1634534700000|2021-10-18 05:25:00|204197.9|204047.9|204208.7|204058.7|204209|204059|204197.9|204047.9|21
1634534710000|2021-10-18 05:25:10|204210.5|204060.5|204209.6|204059.6|204211.9|204061.9|204207.5|204057.5|13
1634534720000|2021-10-18 05:25:20|204207.5|204057.5|204204.5|204054.5|204211|204061|204202.9|204052.9|17
1634534730000|2021-10-18 05:25:30|204204.4|204054.4|204206.5|204056.5|204208.1|204058.1|204203.4|204053.4|13
1634534740000|2021-10-18 05:25:40|204208.1|204058.1|204207.3|204057.3|204208.1|204058.1|204205.7|204055.7|11
1634534750000|2021-10-18 05:25:50|204207.5|204057.5|204209.7|204059.7|204209.7|204059.7|204207.5|204057.5|11
1634534760000|2021-10-18 05:26:00|204209.5|204059.5|204201.2|204051.2|204210.3|204060.3|204201.2|204051.2|13
1634534770000|2021-10-18 05:26:10|204202.7|204052.7|204202.7|204052.7|204202.8|204052.8|204201|204051|11
1634534780000|2021-10-18 05:26:20|204202.9|204052.9|204201.7|204051.7|204205.5|204055.5|204200.4|204050.4|24
1634534790000|2021-10-18 05:26:30|204200.5|204050.5|204201.5|204051.5|204202.7|204052.7|204198.9|204048.9|8
1634534800000|2021-10-18 05:26:40|204202.2|204052.2|204201.1|204051.1|204202.3|204052.3|204201.1|204051.1|7
1634534810000|2021-10-18 05:26:50|204202.1|204052.1|204197.7|204047.7|204202.1|204052.1|204195.8|204045.8|14
1634534820000|2021-10-18 05:27:00|204200.6|204050.6|204197.9|204047.9|204200.6|204050.6|204197.9|204047.9|10
1634534830000|2021-10-18 05:27:10|204197.6|204047.6|204204.7|204054.7|204205.5|204055.5|204197.5|204047.5|15
1634534840000|2021-10-18 05:27:20|204204.9|204054.9|204204|204054|204205.1|204055.1|204203.2|204053.2|11
1634534850000|2021-10-18 05:27:30|204203.2|204053.2|204204.3|204054.3|204208.2|204058.2|204201.6|204051.6|15
1634534860000|2021-10-18 05:27:40|204202.3|204052.3|204204.5|204054.5|204210|204060|204201.7|204051.7|12
1634534870000|2021-10-18 05:27:50|204204.9|204054.9|204198|204048|204205|204055|204198|204048|16
1634534880000|2021-10-18 05:28:00|204198.4|204048.4|204199.2|204049.2|204199.4|204049.4|204198.1|204048.1|10
1634534890000|2021-10-18 05:28:10|204198.9|204048.9|204203.2|204053.2|204204.6|204054.6|204198.7|204048.7|15
1634534900000|2021-10-18 05:28:20|204203.3|204053.3|204202.4|204052.4|204203.3|204053.3|204202|204052|7
1634534910000|2021-10-18 05:28:30|204201.5|204051.5|204201.3|204051.3|204202.2|204052.2|204200|204050|11
1634534920000|2021-10-18 05:28:40|204204.3|204054.3|204205.8|204055.8|204206.7|204056.7|204204.2|204054.2|17
1634534930000|2021-10-18 05:28:50|204202.4|204052.4|204203.7|204053.7|204203.7|204053.7|204197.8|204047.8|18
1634534940000|2021-10-18 05:29:00|204203.8|204053.8|204201.6|204051.6|204204.4|204054.4|204201.6|204051.6|13
1634534950000|2021-10-18 05:29:10|204203.1|204053.1|204199.8|204049.8|204203.1|204053.1|204199.6|204049.6|6
1634534960000|2021-10-18 05:29:20|204204.6|204054.6|204207.1|204057.1|204207.3|204057.3|204203.7|204053.7|17
1634534970000|2021-10-18 05:29:30|204207.2|204057.2|204207.1|204057.1|204207.6|204057.6|204204.3|204054.3|15
1634534980000|2021-10-18 05:29:40|204206.8|204056.8|204206.3|204056.3|204206.8|204056.8|204203.4|204053.4|11
1634534990000|2021-10-18 05:29:50|204206.4|204056.4|204212.4|204062.4|204215|204065|204206|204056|16
1634535000000|2021-10-18 05:30:00|204212.6|204062.6|204211.1|204061.1|204213.5|204063.5|204206.3|204056.3|12
1634535010000|2021-10-18 05:30:10|204210.9|204060.9|204210.8|204060.8|204212.3|204062.3|204209.6|204059.6|19
1634535020000|2021-10-18 05:30:20|204210.9|204060.9|204211.4|204061.4|204211.4|204061.4|204210.3|204060.3|5
1634535030000|2021-10-18 05:30:30|204211.1|204061.1|204210.1|204060.1|204211.1|204061.1|204207.2|204057.2|9
1634535040000|2021-10-18 05:30:40|204211.4|204061.4|204212.4|204062.4|204215.4|204065.4|204211.4|204061.4|14
1634535050000|2021-10-18 05:30:50|204212.5|204062.5|204212.3|204062.3|204213.9|204063.9|204212.2|204062.2|16
1634535060000|2021-10-18 05:31:00|204212.2|204062.2|204211.4|204061.4|204212.3|204062.3|204208.9|204058.9|9
1634535070000|2021-10-18 05:31:10|204211.1|204061.1|204206.7|204056.7|204214|204064|204206.7|204056.7|12
1634535080000|2021-10-18 05:31:20|204206.6|204056.6|204211.1|204061.1|204212.5|204062.5|204206.6|204056.6|13
1634535090000|2021-10-18 05:31:30|204211.4|204061.4|204211.2|204061.2|204211.5|204061.5|204210.6|204060.6|8
1634535100000|2021-10-18 05:31:40|204211.4|204061.4|204209.7|204059.7|204211.8|204061.8|204208.8|204058.8|6
1634535110000|2021-10-18 05:31:50|204209.9|204059.9|204207.1|204057.1|204212.2|204062.2|204207.1|204057.1|12
1634535120000|2021-10-18 05:32:00|204204.7|204054.7|204203.7|204053.7|204205.4|204055.4|204201.6|204051.6|18
1634535130000|2021-10-18 05:32:10|204204.2|204054.2|204202.4|204052.4|204204.2|204054.2|204200.9|204050.9|15
1634535140000|2021-10-18 05:32:20|204202|204052|204200.4|204050.4|204204.6|204054.6|204200.4|204050.4|23
1634535150000|2021-10-18 05:32:30|204201.3|204051.3|204202.3|204052.3|204204.1|204054.1|204199.4|204049.4|23
1634535160000|2021-10-18 05:32:40|204201|204051|204202.2|204052.2|204202.4|204052.4|204200.4|204050.4|11
1634535170000|2021-10-18 05:32:50|204199.8|204049.8|204205.7|204055.7|204206.8|204056.8|204199.6|204049.6|26
1634535180000|2021-10-18 05:33:00|204206.4|204056.4|204204.3|204054.3|204207.1|204057.1|204204.3|204054.3|13
1634535190000|2021-10-18 05:33:10|204206|204056|204203|204053|204206.7|204056.7|204201.3|204051.3|21
1634535200000|2021-10-18 05:33:20|204203.4|204053.4|204203|204053|204205.1|204055.1|204202.3|204052.3|23
1634535210000|2021-10-18 05:33:30|204203.3|204053.3|204200.5|204050.5|204203.3|204053.3|204193.8|204043.8|21
1634535220000|2021-10-18 05:33:40|204201|204051|204202|204052|204204.2|204054.2|204200.3|204050.3|12
1634535230000|2021-10-18 05:33:50|204202.4|204052.4|204197|204047|204202.4|204052.4|204194.5|204044.5|25
1634535240000|2021-10-18 05:34:00|204194.5|204044.5|204194.6|204044.6|204195.1|204045.1|204193|204043|15
1634535250000|2021-10-18 05:34:10|204194.9|204044.9|204196.5|204046.5|204200.5|204050.5|204193.9|204043.9|24
1634535260000|2021-10-18 05:34:20|204197.9|204047.9|204197.4|204047.4|204211|204061|204197.4|204047.4|17
1634535270000|2021-10-18 05:34:30|204196.9|204046.9|204194.3|204044.3|204198|204048|204192.8|204042.8|8
1634535280000|2021-10-18 05:34:40|204194.7|204044.7|204197.2|204047.2|204198.5|204048.5|204194.5|204044.5|14
1634535290000|2021-10-18 05:34:50|204196.7|204046.7|204198.6|204048.6|204200.4|204050.4|204196.7|204046.7|15
1634535300000|2021-10-18 05:35:00|204199.1|204049.1|204203.3|204053.3|204203.3|204053.3|204198.9|204048.9|25
1634535310000|2021-10-18 05:35:10|204201.9|204051.9|204196.1|204046.1|204202.2|204052.2|204195.7|204045.7|16
1634535320000|2021-10-18 05:35:20|204197.1|204047.1|204195.2|204045.2|204198.7|204048.7|204194.1|204044.1|14
1634535330000|2021-10-18 05:35:30|204195.4|204045.4|204197.2|204047.2|204197.7|204047.7|204194.8|204044.8|17
1634535340000|2021-10-18 05:35:40|204197|204047|204193.5|204043.5|204197.6|204047.6|204193.4|204043.4|11
1634535350000|2021-10-18 05:35:50|204194.4|204044.4|204189.4|204039.4|204194.7|204044.7|204189|204039|14
1634535360000|2021-10-18 05:36:00|204189.3|204039.3|204189.9|204039.9|204190.4|204040.4|204188.8|204038.8|10
1634535370000|2021-10-18 05:36:10|204188.6|204038.6|204190.3|204040.3|204191.1|204041.1|204188.5|204038.5|15
1634535380000|2021-10-18 05:36:20|204190.6|204040.6|204191.9|204041.9|204194.3|204044.3|204189.5|204039.5|9
1634535390000|2021-10-18 05:36:30|204188.2|204038.2|204193.3|204043.3|204195.1|204045.1|204188.2|204038.2|9
1634535400000|2021-10-18 05:36:40|204194.9|204044.9|204182.1|204032.1|204196.1|204046.1|204180.6|204030.6|18
1634535410000|2021-10-18 05:36:50|204182.7|204032.7|204211.6|204061.6|204211.6|204061.6|204182.7|204032.7|24
1634535420000|2021-10-18 05:37:00|204208.8|204058.8|204212.1|204062.1|204212.5|204062.5|204208.8|204058.8|18
1634535430000|2021-10-18 05:37:10|204210.2|204060.2|204204.2|204054.2|204211.8|204061.8|204204.2|204054.2|16
1634535440000|2021-10-18 05:37:20|204203.5|204053.5|204200.7|204050.7|204205.8|204055.8|204200.7|204050.7|11
1634535450000|2021-10-18 05:37:30|204200.8|204050.8|204199.4|204049.4|204200.9|204050.9|204199.4|204049.4|9
1634535460000|2021-10-18 05:37:40|204201.1|204051.1|204202.4|204052.4|204203.6|204053.6|204200.8|204050.8|15
1634535470000|2021-10-18 05:37:50|204202|204052|204209|204059|204210.7|204060.7|204201.7|204051.7|13
1634535480000|2021-10-18 05:38:00|204211|204061|204208.8|204058.8|204211.3|204061.3|204208.8|204058.8|12
1634535490000|2021-10-18 05:38:10|204209.3|204059.3|204208.8|204058.8|204211|204061|204208.8|204058.8|7
1634535500000|2021-10-18 05:38:20|204209.7|204059.7|204203.4|204053.4|204210.8|204060.8|204202.3|204052.3|18
1634535510000|2021-10-18 05:38:30|204203.1|204053.1|204202.9|204052.9|204203.4|204053.4|204202.8|204052.8|8
1634535520000|2021-10-18 05:38:40|204202.8|204052.8|204200.5|204050.5|204202.8|204052.8|204198.9|204048.9|16
1634535530000|2021-10-18 05:38:50|204201.1|204051.1|204199.3|204049.3|204201.1|204051.1|204197.6|204047.6|10
1634535540000|2021-10-18 05:39:00|204200.1|204050.1|204202.3|204052.3|204203|204053|204199.9|204049.9|16
1634535550000|2021-10-18 05:39:10|204202|204052|204203.5|204053.5|204203.7|204053.7|204201.8|204051.8|11
1634535560000|2021-10-18 05:39:20|204203.1|204053.1|204205|204055|204205.5|204055.5|204203.1|204053.1|15
1634535570000|2021-10-18 05:39:30|204207.9|204057.9|204209.3|204059.3|204210.5|204060.5|204207.2|204057.2|11
1634535580000|2021-10-18 05:39:40|204209.1|204059.1|204209.8|204059.8|204209.8|204059.8|204208.6|204058.6|12
1634535590000|2021-10-18 05:39:50|204209.4|204059.4|204207.4|204057.4|204209.9|204059.9|204207.3|204057.3|9
1634535600000|2021-10-18 05:40:00|204207.2|204057.2|204211|204061|204212.6|204062.6|204205.3|204055.3|8
1634535610000|2021-10-18 05:40:10|204212.9|204062.9|204207.5|204057.5|204212.9|204062.9|204205.5|204055.5|5
1634535620000|2021-10-18 05:40:20|204207.3|204057.3|204210|204060|204210.1|204060.1|204207.2|204057.2|6
1634535630000|2021-10-18 05:40:30|204209.1|204059.1|204205.7|204055.7|204209.1|204059.1|204202.9|204052.9|15
1634535640000|2021-10-18 05:40:40|204205.2|204055.2|204197.8|204047.8|204205.8|204055.8|204194.5|204044.5|13
1634535650000|2021-10-18 05:40:50|204199.6|204049.6|204197.8|204047.8|204199.7|204049.7|204196.1|204046.1|20
1634535660000|2021-10-18 05:41:00|204198|204048|204200.2|204050.2|204201.5|204051.5|204198|204048|11
1634535670000|2021-10-18 05:41:10|204199.8|204049.8|204201.3|204051.3|204201.3|204051.3|204197.2|204047.2|7
1634535680000|2021-10-18 05:41:20|204200.5|204050.5|204203.4|204053.4|204203.4|204053.4|204200.3|204050.3|10
1634535690000|2021-10-18 05:41:30|204204|204054|204204.4|204054.4|204204.9|204054.9|204203.1|204053.1|9
1634535700000|2021-10-18 05:41:40|204204.3|204054.3|204202.1|204052.1|204204.3|204054.3|204201|204051|12
1634535710000|2021-10-18 05:41:50|204202.7|204052.7|204204.3|204054.3|204205.2|204055.2|204201.5|204051.5|9
1634535720000|2021-10-18 05:42:00|204204|204054|204197.8|204047.8|204204|204054|204197.1|204047.1|16
1634535730000|2021-10-18 05:42:10|204197.9|204047.9|204201.9|204051.9|204201.9|204051.9|204197.9|204047.9|11
1634535740000|2021-10-18 05:42:20|204202|204052|204202.1|204052.1|204202.7|204052.7|204200.7|204050.7|8
1634535750000|2021-10-18 05:42:30|204202|204052|204201.1|204051.1|204202|204052|204198.5|204048.5|10
1634535760000|2021-10-18 05:42:40|204201.4|204051.4|204201.7|204051.7|204202.3|204052.3|204200.6|204050.6|11
1634535770000|2021-10-18 05:42:50|204202.3|204052.3|204203.2|204053.2|204203.3|204053.3|204199.1|204049.1|14
1634535780000|2021-10-18 05:43:00|204201.6|204051.6|204198|204048|204203|204053|204197.3|204047.3|18
1634535790000|2021-10-18 05:43:10|204197|204047|204196.5|204046.5|204197.1|204047.1|204195|204045|13
1634535800000|2021-10-18 05:43:20|204196.2|204046.2|204190.8|204040.8|204196.3|204046.3|204184.2|204034.2|21
1634535810000|2021-10-18 05:43:30|204190.1|204040.1|204191|204041|204191.4|204041.4|204182.3|204032.3|14
1634535820000|2021-10-18 05:43:40|204190.3|204040.3|204190.1|204040.1|204190.7|204040.7|204189.9|204039.9|11
1634535830000|2021-10-18 05:43:50|204188.4|204038.4|204192.6|204042.6|204192.6|204042.6|204188.3|204038.3|13
1634535840000|2021-10-18 05:44:00|204191.5|204041.5|204191.6|204041.6|204191.7|204041.7|204190.1|204040.1|19
1634535850000|2021-10-18 05:44:10|204191.7|204041.7|204192.5|204042.5|204192.8|204042.8|204190.3|204040.3|14
1634535860000|2021-10-18 05:44:20|204193.2|204043.2|204193.4|204043.4|204193.6|204043.6|204192.4|204042.4|14
1634535870000|2021-10-18 05:44:30|204193|204043|204193.2|204043.2|204193.3|204043.3|204192.2|204042.2|10
1634535880000|2021-10-18 05:44:40|204192.5|204042.5|204194|204044|204194|204044|204191.1|204041.1|10
1634535890000|2021-10-18 05:44:50|204193.7|204043.7|204193.8|204043.8|204194.5|204044.5|204188.8|204038.8|18
1634535900000|2021-10-18 05:45:00|204193.6|204043.6|204194.3|204044.3|204194.9|204044.9|204192.6|204042.6|20
1634535910000|2021-10-18 05:45:10|204195.5|204045.5|204195.6|204045.6|204195.6|204045.6|204194.6|204044.6|12
1634535920000|2021-10-18 05:45:20|204195.3|204045.3|204192.9|204042.9|204195.3|204045.3|204190|204040|17
1634535930000|2021-10-18 05:45:30|204192.5|204042.5|204194.2|204044.2|204195.1|204045.1|204190.5|204040.5|12
1634535940000|2021-10-18 05:45:40|204193.3|204043.3|204194.2|204044.2|204194.2|204044.2|204193.1|204043.1|10
1634535950000|2021-10-18 05:45:50|204194.1|204044.1|204195.6|204045.6|204195.6|204045.6|204194.1|204044.1|10
1634535960000|2021-10-18 05:46:00|204195.5|204045.5|204196.6|204046.6|204196.6|204046.6|204195.5|204045.5|9
1634535970000|2021-10-18 05:46:10|204197.2|204047.2|204195.6|204045.6|204197.2|204047.2|204193.8|204043.8|13
1634535980000|2021-10-18 05:46:20|204194.9|204044.9|204196.4|204046.4|204196.6|204046.6|204194.9|204044.9|7
1634535990000|2021-10-18 05:46:30|204197|204047|204196|204046|204197.1|204047.1|204195.3|204045.3|13
1634536000000|2021-10-18 05:46:40|204195.8|204045.8|204204.4|204054.4|204208.2|204058.2|204195.7|204045.7|13
1634536010000|2021-10-18 05:46:50|204206|204056|204208.2|204058.2|204209.9|204059.9|204203.9|204053.9|18
1634536020000|2021-10-18 05:47:00|204208.6|204058.6|204208.3|204058.3|204210.4|204060.4|204208|204058|15
1634536030000|2021-10-18 05:47:10|204208.5|204058.5|204207.5|204057.5|204208.6|204058.6|204206.7|204056.7|10
1634536040000|2021-10-18 05:47:20|204209.3|204059.3|204199.3|204049.3|204209.9|204059.9|204199.3|204049.3|15
1634536050000|2021-10-18 05:47:30|204200|204050|204199.5|204049.5|204200|204050|204199.3|204049.3|11
1634536060000|2021-10-18 05:47:40|204197.2|204047.2|204199|204049|204199.6|204049.6|204197.2|204047.2|11
1634536070000|2021-10-18 05:47:50|204199.1|204049.1|204206.4|204056.4|204207.2|204057.2|204199.1|204049.1|13
1634536080000|2021-10-18 05:48:00|204204.5|204054.5|204206.6|204056.6|204207.2|204057.2|204204.5|204054.5|11
1634536090000|2021-10-18 05:48:10|204206.1|204056.1|204204.4|204054.4|204206.2|204056.2|204204.4|204054.4|8
1634536100000|2021-10-18 05:48:20|204204.3|204054.3|204204.1|204054.1|204204.3|204054.3|204201.6|204051.6|15
1634536110000|2021-10-18 05:48:30|204203.9|204053.9|204198.9|204048.9|204204.5|204054.5|204198.4|204048.4|25
1634536120000|2021-10-18 05:48:40|204196.6|204046.6|204191|204041|204197.4|204047.4|204191|204041|17
1634536130000|2021-10-18 05:48:50|204192|204042|204192.8|204042.8|204192.8|204042.8|204190.6|204040.6|11
1634536140000|2021-10-18 05:49:00|204192.1|204042.1|204192.5|204042.5|204192.9|204042.9|204191.8|204041.8|11
1634536150000|2021-10-18 05:49:10|204191.7|204041.7|204194.1|204044.1|204194.1|204044.1|204191.7|204041.7|4
1634536160000|2021-10-18 05:49:20|204195.2|204045.2|204192.3|204042.3|204195.2|204045.2|204186.3|204036.3|6
1634536170000|2021-10-18 05:49:30|204192.2|204042.2|204192|204042|204194.5|204044.5|204189.8|204039.8|7
1634536180000|2021-10-18 05:49:40|204191.9|204041.9|204194.4|204044.4|204194.4|204044.4|204191.9|204041.9|9
1634536190000|2021-10-18 05:49:50|204195|204045|204197.8|204047.8|204197.8|204047.8|204192.6|204042.6|16
1634536200000|2021-10-18 05:50:00|204195.4|204045.4|204197.1|204047.1|204197.1|204047.1|204195|204045|11
1634536210000|2021-10-18 05:50:10|204195.4|204045.4|204201.5|204051.5|204201.7|204051.7|204191.8|204041.8|16
1634536220000|2021-10-18 05:50:20|204201.3|204051.3|204204.2|204054.2|204204.2|204054.2|204200.5|204050.5|7
1634536230000|2021-10-18 05:50:30|204204.6|204054.6|204204.1|204054.1|204204.6|204054.6|204204.1|204054.1|4
1634536240000|2021-10-18 05:50:40|204204|204054|204196.6|204046.6|204205.3|204055.3|204196.6|204046.6|10
1634536250000|2021-10-18 05:50:50|204202.2|204052.2|204203.9|204053.9|204204.4|204054.4|204202.2|204052.2|11
1634536260000|2021-10-18 05:51:00|204204.3|204054.3|204197.3|204047.3|204204.3|204054.3|204197.2|204047.2|11
1634536270000|2021-10-18 05:51:10|204196.4|204046.4|204199.2|204049.2|204199.4|204049.4|204195.9|204045.9|15
1634536280000|2021-10-18 05:51:20|204197.6|204047.6|204199.2|204049.2|204202.2|204052.2|204197.3|204047.3|17
1634536290000|2021-10-18 05:51:30|204199.3|204049.3|204195.9|204045.9|204199.3|204049.3|204194.7|204044.7|12
1634536300000|2021-10-18 05:51:40|204196.7|204046.7|204198.4|204048.4|204198.6|204048.6|204196.5|204046.5|12
1634536310000|2021-10-18 05:51:50|204198.6|204048.6|204197.5|204047.5|204198.9|204048.9|204197.5|204047.5|10
1634536320000|2021-10-18 05:52:00|204197.9|204047.9|204198.6|204048.6|204198.7|204048.7|204197.6|204047.6|9
1634536330000|2021-10-18 05:52:10|204198.7|204048.7|204193.8|204043.8|204199.5|204049.5|204193.8|204043.8|8
1634536340000|2021-10-18 05:52:20|204195.1|204045.1|204198|204048|204198|204048|204194.3|204044.3|9
1634536350000|2021-10-18 05:52:30|204197.5|204047.5|204195.8|204045.8|204198|204048|204193.2|204043.2|11
1634536360000|2021-10-18 05:52:40|204195.6|204045.6|204210|204060|204212.3|204062.3|204195.6|204045.6|10
1634536370000|2021-10-18 05:52:50|204208.6|204058.6|204210.2|204060.2|204210.8|204060.8|204208.6|204058.6|9
1634536380000|2021-10-18 05:53:00|204209.8|204059.8|204208.9|204058.9|204211.4|204061.4|204208.9|204058.9|14
1634536390000|2021-10-18 05:53:10|204209.5|204059.5|204208.5|204058.5|204209.9|204059.9|204208.5|204058.5|7
1634536400000|2021-10-18 05:53:20|204208.3|204058.3|204208.2|204058.2|204209.7|204059.7|204206.7|204056.7|13
1634536410000|2021-10-18 05:53:30|204207.2|204057.2|204208.1|204058.1|204209.6|204059.6|204207.2|204057.2|13
1634536420000|2021-10-18 05:53:40|204208.8|204058.8|204209.1|204059.1|204209.5|204059.5|204207.8|204057.8|11
1634536430000|2021-10-18 05:53:50|204209.2|204059.2|204209.4|204059.4|204210.8|204060.8|204207.8|204057.8|11
1634536440000|2021-10-18 05:54:00|204209.5|204059.5|204211.9|204061.9|204212.4|204062.4|204209.3|204059.3|11
1634536450000|2021-10-18 05:54:10|204211.6|204061.6|204213.3|204063.3|204213.3|204063.3|204210.5|204060.5|9
1634536460000|2021-10-18 05:54:20|204213.2|204063.2|204210.9|204060.9|204213.2|204063.2|204209.8|204059.8|8
1634536470000|2021-10-18 05:54:30|204212.7|204062.7|204216.4|204066.4|204218.1|204068.1|204211.5|204061.5|15
1634536480000|2021-10-18 05:54:40|204215|204065|204213.3|204063.3|204217.9|204067.9|204213|204063|9
1634536490000|2021-10-18 05:54:50|204214.1|204064.1|204212.5|204062.5|204214.1|204064.1|204211.3|204061.3|7
1634536500000|2021-10-18 05:55:00|204212.6|204062.6|204212.3|204062.3|204213.1|204063.1|204211.7|204061.7|15
1634536510000|2021-10-18 05:55:10|204211.8|204061.8|204206.1|204056.1|204213.8|204063.8|204206.1|204056.1|9
1634536520000|2021-10-18 05:55:20|204206.5|204056.5|204207.2|204057.2|204208.8|204058.8|204205.3|204055.3|20
1634536530000|2021-10-18 05:55:30|204206.6|204056.6|204205.2|204055.2|204207.5|204057.5|204204.1|204054.1|16
1634536540000|2021-10-18 05:55:40|204204.7|204054.7|204201.5|204051.5|204204.7|204054.7|204200.5|204050.5|19
1634536550000|2021-10-18 05:55:50|204201.4|204051.4|204200.6|204050.6|204201.4|204051.4|204198.1|204048.1|12
1634536560000|2021-10-18 05:56:00|204200.4|204050.4|204200.8|204050.8|204202.4|204052.4|204199.9|204049.9|17
1634536570000|2021-10-18 05:56:10|204197.6|204047.6|204204.2|204054.2|204205.2|204055.2|204197.6|204047.6|15
1634536580000|2021-10-18 05:56:20|204203.9|204053.9|204205|204055|204205.5|204055.5|204203.9|204053.9|8
1634536590000|2021-10-18 05:56:30|204205.7|204055.7|204205.4|204055.4|204205.8|204055.8|204204.9|204054.9|7
1634536600000|2021-10-18 05:56:40|204206.2|204056.2|204202.6|204052.6|204206.2|204056.2|204202.4|204052.4|12
1634536610000|2021-10-18 05:56:50|204202.9|204052.9|204205.2|204055.2|204205.2|204055.2|204202.9|204052.9|7
1634536620000|2021-10-18 05:57:00|204206.3|204056.3|204203.2|204053.2|204207|204057|204203.2|204053.2|8
1634536630000|2021-10-18 05:57:10|204202.8|204052.8|204203.9|204053.9|204204.5|204054.5|204202.8|204052.8|11
1634536640000|2021-10-18 05:57:20|204202.6|204052.6|204204.9|204054.9|204205|204055|204202.6|204052.6|5
1634536650000|2021-10-18 05:57:30|204208.7|204058.7|204207|204057|204208.7|204058.7|204206.6|204056.6|11
1634536660000|2021-10-18 05:57:40|204206.8|204056.8|204206.2|204056.2|204207.1|204057.1|204206|204056|9
1634536670000|2021-10-18 05:57:50|204206.7|204056.7|204205.9|204055.9|204207|204057|204205.3|204055.3|11
1634536680000|2021-10-18 05:58:00|204206.6|204056.6|204245.8|204095.8|204258.3|204108.3|204206.6|204056.6|23
1634536690000|2021-10-18 05:58:10|204247|204097|204251|204101|204253.7|204103.7|204247|204097|16
1634536700000|2021-10-18 05:58:20|204248.1|204098.1|204275|204125|204275|204125|204248.1|204098.1|17
1634536710000|2021-10-18 05:58:30|204284.5|204134.5|204291.1|204141.1|204295.2|204145.2|204282.2|204132.2|18
1634536720000|2021-10-18 05:58:40|204291.5|204141.5|204289.9|204139.9|204299.8|204149.8|204281.6|204131.6|17
1634536730000|2021-10-18 05:58:50|204289.8|204139.8|204289.7|204139.7|204289.9|204139.9|204289.7|204139.7|4
1634536740000|2021-10-18 05:59:00|204289.5|204139.5|204289.7|204139.7|204290.3|204140.3|204289.5|204139.5|7
1634536750000|2021-10-18 05:59:10|204289.8|204139.8|204292.2|204142.2|204292.4|204142.4|204289.8|204139.8|14
1634536760000|2021-10-18 05:59:20|204291.7|204141.7|204293.6|204143.6|204293.7|204143.7|204287.6|204137.6|15
1634536770000|2021-10-18 05:59:30|204292.5|204142.5|204288.1|204138.1|204292.5|204142.5|204287|204137|13
1634536780000|2021-10-18 05:59:40|204287.7|204137.7|204287.1|204137.1|204288|204138|204284.5|204134.5|9
1634536790000|2021-10-18 05:59:50|204287.5|204137.5|204287.4|204137.4|204290.4|204140.4|204285.4|204135.4|11
1634536800000|2021-10-18 06:00:00|204286.2|204136.2|204282.9|204132.9|204286.2|204136.2|204281.4|204131.4|24
1634536810000|2021-10-18 06:00:10|204283.6|204133.6|204286.4|204136.4|204287.3|204137.3|204280|204130|23
1634536820000|2021-10-18 06:00:20|204286.6|204136.6|204280.3|204130.3|204286.9|204136.9|204271.8|204121.8|21
1634536830000|2021-10-18 06:00:30|204280.6|204130.6|204250|204100|204281.3|204131.3|204236.6|204086.6|31
1634536840000|2021-10-18 06:00:40|204250.9|204100.9|204250.7|204100.7|204252.3|204102.3|204249.3|204099.3|26
1634536850000|2021-10-18 06:00:50|204251.1|204101.1|204248.1|204098.1|204251.1|204101.1|204247.4|204097.4|17
1634536860000|2021-10-18 06:01:00|204248.8|204098.8|204253.5|204103.5|204253.9|204103.9|204247.8|204097.8|21
1634536870000|2021-10-18 06:01:10|204253.7|204103.7|204275.5|204125.5|204278.7|204128.7|204250.5|204100.5|26
1634536880000|2021-10-18 06:01:20|204279.8|204129.8|204278.8|204128.8|204280|204130|204275.1|204125.1|25
1634536890000|2021-10-18 06:01:30|204279.2|204129.2|204327.4|204177.4|204327.4|204177.4|204279.2|204129.2|32
1634536900000|2021-10-18 06:01:40|204326.4|204176.4|204322|204172|204326.8|204176.8|204319.3|204169.3|35
1634536910000|2021-10-18 06:01:50|204321.9|204171.9|204327.3|204177.3|204328.5|204178.5|204320.4|204170.4|25
1634536920000|2021-10-18 06:02:00|204328.4|204178.4|204321.9|204171.9|204328.4|204178.4|204312.7|204162.7|27
1634536930000|2021-10-18 06:02:10|204323.2|204173.2|204350.5|204200.5|204358.2|204208.2|204323.2|204173.2|29
1634536940000|2021-10-18 06:02:20|204350.6|204200.6|204353.1|204203.1|204353.1|204203.1|204337.3|204187.3|29
1634536950000|2021-10-18 06:02:30|204364.3|204214.3|204377.5|204227.5|204380.5|204230.5|204364.3|204214.3|30
1634536960000|2021-10-18 06:02:40|204377.4|204227.4|204412.1|204262.1|204412.3|204262.3|204377.4|204227.4|25
1634536970000|2021-10-18 06:02:50|204412.2|204262.2|204409.3|204259.3|204412.7|204262.7|204407.1|204257.1|15
1634536980000|2021-10-18 06:03:00|204409.2|204259.2|204395.1|204245.1|204409.2|204259.2|204394.9|204244.9|31
1634536990000|2021-10-18 06:03:10|204395.8|204245.8|204400.8|204250.8|204402|204252|204373.9|204223.9|33
1634537000000|2021-10-18 06:03:20|204401.1|204251.1|204404.4|204254.4|204409.3|204259.3|204399.9|204249.9|24
1634537010000|2021-10-18 06:03:30|204405.5|204255.5|204404|204254|204406.9|204256.9|204403.3|204253.3|13
1634537020000|2021-10-18 06:03:40|204406.7|204256.7|204407.4|204257.4|204407.8|204257.8|204404.5|204254.5|19
1634537030000|2021-10-18 06:03:50|204407.3|204257.3|204408.6|204258.6|204410.4|204260.4|204406.7|204256.7|22
1634537040000|2021-10-18 06:04:00|204410.6|204260.6|204412.5|204262.5|204413.6|204263.6|204410.6|204260.6|24
1634537050000|2021-10-18 06:04:10|204413.6|204263.6|204414.6|204264.6|204417.4|204267.4|204412.6|204262.6|16
1634537060000|2021-10-18 06:04:20|204413.8|204263.8|204440.7|204290.7|204443.5|204293.5|204411|204261|21
1634537070000|2021-10-18 06:04:30|204441.5|204291.5|204447.5|204297.5|204449.5|204299.5|204414|204264|30
1634537080000|2021-10-18 06:04:40|204446.5|204296.5|204445.7|204295.7|204448.6|204298.6|204441.4|204291.4|25
1634537090000|2021-10-18 06:04:50|204446.8|204296.8|204445|204295|204446.8|204296.8|204441.9|204291.9|21
1634537100000|2021-10-18 06:05:00|204445.2|204295.2|204445.1|204295.1|204445.2|204295.2|204440.6|204290.6|24
1634537110000|2021-10-18 06:05:10|204443.5|204293.5|204399|204249|204445|204295|204396.7|204246.7|29
1634537120000|2021-10-18 06:05:20|204398.5|204248.5|204401.8|204251.8|204402.5|204252.5|204398.1|204248.1|24
1634537130000|2021-10-18 06:05:30|204401.5|204251.5|204398.8|204248.8|204402.1|204252.1|204398.8|204248.8|12
1634537140000|2021-10-18 06:05:40|204398.9|204248.9|204407.3|204257.3|204410|204260|204398.9|204248.9|22
1634537150000|2021-10-18 06:05:50|204407.9|204257.9|204426.6|204276.6|204437.6|204287.6|204407.9|204257.9|30
1634537160000|2021-10-18 06:06:00|204427.3|204277.3|204438.1|204288.1|204438.1|204288.1|204419.1|204269.1|26
1634537170000|2021-10-18 06:06:10|204437.9|204287.9|204430.9|204280.9|204438.9|204288.9|204430.4|204280.4|21
1634537180000|2021-10-18 06:06:20|204432.3|204282.3|204429.2|204279.2|204436.1|204286.1|204429.2|204279.2|24
1634537190000|2021-10-18 06:06:30|204429.7|204279.7|204438.4|204288.4|204439.2|204289.2|204401.9|204251.9|28
1634537200000|2021-10-18 06:06:40|204444.6|204294.6|204451.6|204301.6|204454.6|204304.6|204444.6|204294.6|25
1634537210000|2021-10-18 06:06:50|204452.1|204302.1|204479.5|204329.5|204489|204339|204446.9|204296.9|30
1634537220000|2021-10-18 06:07:00|204481.5|204331.5|204475.4|204325.4|204481.5|204331.5|204464.9|204314.9|24
1634537230000|2021-10-18 06:07:10|204475.1|204325.1|204499.2|204349.2|204500.4|204350.4|204471|204321|25
1634537240000|2021-10-18 06:07:20|204499.6|204349.6|204493.1|204343.1|204500|204350|204484.2|204334.2|26
1634537250000|2021-10-18 06:07:30|204487.6|204337.6|204488.4|204338.4|204502|204352|204480.1|204330.1|24
1634537260000|2021-10-18 06:07:40|204488.6|204338.6|204491.5|204341.5|204492.2|204342.2|204487.4|204337.4|30
1634537270000|2021-10-18 06:07:50|204492.2|204342.2|204492|204342|204493.9|204343.9|204490.8|204340.8|18
1634537280000|2021-10-18 06:08:00|204489.9|204339.9|204491.5|204341.5|204492.6|204342.6|204488.1|204338.1|26
1634537290000|2021-10-18 06:08:10|204491.9|204341.9|204478.4|204328.4|204492.9|204342.9|204474.2|204324.2|28
1634537300000|2021-10-18 06:08:20|204477.9|204327.9|204464.5|204314.5|204482.5|204332.5|204458.9|204308.9|25
1634537310000|2021-10-18 06:08:30|204460.5|204310.5|204454.9|204304.9|204460.5|204310.5|204429.2|204279.2|31
1634537320000|2021-10-18 06:08:40|204456.6|204306.6|204461.2|204311.2|204461.6|204311.6|204451.6|204301.6|24
1634537330000|2021-10-18 06:08:50|204460.6|204310.6|204458.7|204308.7|204461.2|204311.2|204457|204307|17
1634537340000|2021-10-18 06:09:00|204456.7|204306.7|204459.2|204309.2|204460.3|204310.3|204456.7|204306.7|16
1634537350000|2021-10-18 06:09:10|204459.4|204309.4|204461.5|204311.5|204461.5|204311.5|204442.9|204292.9|30
1634537360000|2021-10-18 06:09:20|204462.3|204312.3|204461.2|204311.2|204462.5|204312.5|204456.5|204306.5|29
1634537370000|2021-10-18 06:09:30|204461.7|204311.7|204458.5|204308.5|204461.7|204311.7|204454|204304|27
1634537380000|2021-10-18 06:09:40|204458.4|204308.4|204458.3|204308.3|204459.2|204309.2|204449.5|204299.5|29
1634537390000|2021-10-18 06:09:50|204458.4|204308.4|204456.5|204306.5|204458.4|204308.4|204450.8|204300.8|22
1634537400000|2021-10-18 06:10:00|204457.7|204307.7|204456|204306|204460.5|204310.5|204456|204306|25
1634537410000|2021-10-18 06:10:10|204461.2|204311.2|204456.1|204306.1|204461.2|204311.2|204452.8|204302.8|18
1634537420000|2021-10-18 06:10:20|204456.9|204306.9|204453.4|204303.4|204457.2|204307.2|204452.6|204302.6|15
1634537430000|2021-10-18 06:10:30|204449.2|204299.2|204448.1|204298.1|204452.2|204302.2|204446|204296|22
1634537440000|2021-10-18 06:10:40|204448|204298|204446.7|204296.7|204449.3|204299.3|204445|204295|14
1634537450000|2021-10-18 06:10:50|204447|204297|204451|204301|204452.9|204302.9|204446.7|204296.7|25
1634537460000|2021-10-18 06:11:00|204457.8|204307.8|204502.5|204352.5|204503.1|204353.1|204454.7|204304.7|27
1634537470000|2021-10-18 06:11:10|204498.8|204348.8|204503.5|204353.5|204504.7|204354.7|204495.7|204345.7|25
1634537480000|2021-10-18 06:11:20|204502.8|204352.8|204501.4|204351.4|204506.3|204356.3|204501.3|204351.3|17
1634537490000|2021-10-18 06:11:30|204501.3|204351.3|204500.4|204350.4|204501.9|204351.9|204497.8|204347.8|21
1634537500000|2021-10-18 06:11:40|204498.9|204348.9|204503.6|204353.6|204504.6|204354.6|204497.8|204347.8|23
1634537510000|2021-10-18 06:11:50|204504.4|204354.4|204501.3|204351.3|204504.4|204354.4|204500.2|204350.2|19
1634537520000|2021-10-18 06:12:00|204500.5|204350.5|204501.2|204351.2|204501.3|204351.3|204497.4|204347.4|19
1634537530000|2021-10-18 06:12:10|204501.7|204351.7|204539.3|204389.3|204544.3|204394.3|204499.7|204349.7|29
1634537540000|2021-10-18 06:12:20|204541.1|204391.1|204545.2|204395.2|204545.2|204395.2|204535.8|204385.8|22
1634537550000|2021-10-18 06:12:30|204543|204393|204545.4|204395.4|204545.6|204395.6|204542.4|204392.4|18
1634537560000|2021-10-18 06:12:40|204545.3|204395.3|204533.4|204383.4|204545.3|204395.3|204528.1|204378.1|17
1634537570000|2021-10-18 06:12:50|204532.9|204382.9|204529.6|204379.6|204535.3|204385.3|204527.7|204377.7|19
1634537580000|2021-10-18 06:13:00|204527.8|204377.8|204474.9|204324.9|204528.8|204378.8|204468.4|204318.4|32
1634537590000|2021-10-18 06:13:10|204475.2|204325.2|204513.2|204363.2|204513.2|204363.2|204469.9|204319.9|27
1634537600000|2021-10-18 06:13:20|204519.1|204369.1|204524.5|204374.5|204525|204375|204516.8|204366.8|24
1634537610000|2021-10-18 06:13:30|204523.1|204373.1|204497.1|204347.1|204523.1|204373.1|204485.1|204335.1|32
1634537620000|2021-10-18 06:13:40|204496.6|204346.6|204492.3|204342.3|204518.7|204368.7|204487.3|204337.3|26
1634537630000|2021-10-18 06:13:50|204495.2|204345.2|204539.9|204389.9|204542|204392|204490.6|204340.6|31
1634537640000|2021-10-18 06:14:00|204540.6|204390.6|204550.1|204400.1|204554.7|204404.7|204536.3|204386.3|21
1634537650000|2021-10-18 06:14:10|204554.1|204404.1|204550.9|204400.9|204556.2|204406.2|204550.2|204400.2|23
1634537660000|2021-10-18 06:14:20|204550.7|204400.7|204556.9|204406.9|204568.4|204418.4|204547.6|204397.6|26
1634537670000|2021-10-18 06:14:30|204563.6|204413.6|204596.8|204446.8|204601.6|204451.6|204558.9|204408.9|25
1634537680000|2021-10-18 06:14:40|204597.6|204447.6|204587.4|204437.4|204601.7|204451.7|204581.9|204431.9|26
1634537690000|2021-10-18 06:14:50|204586.2|204436.2|204582.3|204432.3|204590.4|204440.4|204582.2|204432.2|19
1634537700000|2021-10-18 06:15:00|204582.2|204432.2|204578.6|204428.6|204582.2|204432.2|204558|204408|34
1634537710000|2021-10-18 06:15:10|204578.8|204428.8|204582.2|204432.2|204582.8|204432.8|204578.6|204428.6|23
1634537720000|2021-10-18 06:15:20|204583.3|204433.3|204585.9|204435.9|204587.1|204437.1|204580.4|204430.4|23
1634537730000|2021-10-18 06:15:30|204586.9|204436.9|204588.9|204438.9|204589.1|204439.1|204579.7|204429.7|21
1634537740000|2021-10-18 06:15:40|204590.8|204440.8|204586|204436|204592.9|204442.9|204586|204436|24
1634537750000|2021-10-18 06:15:50|204585.3|204435.3|204586.2|204436.2|204586.2|204436.2|204584.7|204434.7|12
1634537760000|2021-10-18 06:16:00|204592.4|204442.4|204597.7|204447.7|204598|204448|204591.1|204441.1|21
1634537770000|2021-10-18 06:16:10|204596.4|204446.4|204618.6|204468.6|204624.4|204474.4|204594.3|204444.3|25
1634537780000|2021-10-18 06:16:20|204618.9|204468.9|204590.3|204440.3|204618.9|204468.9|204590.3|204440.3|29
1634537790000|2021-10-18 06:16:30|204602|204452|204596.7|204446.7|204610.7|204460.7|204592.7|204442.7|28
1634537800000|2021-10-18 06:16:40|204596.8|204446.8|204593.9|204443.9|204601.6|204451.6|204593.7|204443.7|20
1634537810000|2021-10-18 06:16:50|204593.7|204443.7|204591.1|204441.1|204593.8|204443.8|204591.1|204441.1|19
1634537820000|2021-10-18 06:17:00|204591.9|204441.9|204589.5|204439.5|204593.1|204443.1|204589.5|204439.5|20
1634537830000|2021-10-18 06:17:10|204590.4|204440.4|204599.8|204449.8|204602.6|204452.6|204590.1|204440.1|25
1634537840000|2021-10-18 06:17:20|204599.3|204449.3|204598.3|204448.3|204600|204450|204598.1|204448.1|29
1634537850000|2021-10-18 06:17:30|204601|204451|204599.4|204449.4|204601.2|204451.2|204599.1|204449.1|19
1634537860000|2021-10-18 06:17:40|204600.1|204450.1|204597|204447|204600.1|204450.1|204597|204447|22
1634537870000|2021-10-18 06:17:50|204597.4|204447.4|204599.4|204449.4|204601.7|204451.7|204597.4|204447.4|23
1634537880000|2021-10-18 06:18:00|204598.9|204448.9|204597.8|204447.8|204599.2|204449.2|204597.4|204447.4|10
1634537890000|2021-10-18 06:18:10|204597.9|204447.9|204601.2|204451.2|204601.2|204451.2|204597.9|204447.9|18
1634537900000|2021-10-18 06:18:20|204601.3|204451.3|204620.8|204470.8|204625.7|204475.7|204600.1|204450.1|26
1634537910000|2021-10-18 06:18:30|204620.9|204470.9|204585.6|204435.6|204620.9|204470.9|204585.6|204435.6|27
1634537920000|2021-10-18 06:18:40|204585.4|204435.4|204585.3|204435.3|204591.1|204441.1|204580.6|204430.6|32
1634537930000|2021-10-18 06:18:50|204585.7|204435.7|204630|204480|204630|204480|204585.4|204435.4|29
1634537940000|2021-10-18 06:19:00|204628.4|204478.4|204626.6|204476.6|204635.2|204485.2|204620.6|204470.6|35
1634537950000|2021-10-18 06:19:10|204626.1|204476.1|204628.5|204478.5|204630.2|204480.2|204617.3|204467.3|27
1634537960000|2021-10-18 06:19:20|204629.4|204479.4|204628.6|204478.6|204630|204480|204628.3|204478.3|16
1634537970000|2021-10-18 06:19:30|204628.4|204478.4|204630|204480|204630|204480|204628.2|204478.2|18
1634537980000|2021-10-18 06:19:40|204630.2|204480.2|204629.8|204479.8|204631.5|204481.5|204628.8|204478.8|12
1634537990000|2021-10-18 06:19:50|204629.9|204479.9|204632|204482|204632|204482|204629.9|204479.9|9
1634538000000|2021-10-18 06:20:00|204632.3|204482.3|204633.6|204483.6|204634.1|204484.1|204631.2|204481.2|22
1634538010000|2021-10-18 06:20:10|204633.5|204483.5|204630.4|204480.4|204633.9|204483.9|204618.3|204468.3|29
1634538020000|2021-10-18 06:20:20|204629.8|204479.8|204627.6|204477.6|204635|204485|204626|204476|21
1634538030000|2021-10-18 06:20:30|204630|204480|204624.6|204474.6|204630.2|204480.2|204622.4|204472.4|27
1634538040000|2021-10-18 06:20:40|204624.1|204474.1|204594.1|204444.1|204628.9|204478.9|204589.7|204439.7|23
1634538050000|2021-10-18 06:20:50|204592.9|204442.9|204589|204439|204592.9|204442.9|204588.4|204438.4|27
1634538060000|2021-10-18 06:21:00|204590|204440|204591.8|204441.8|204592.2|204442.2|204589.9|204439.9|19
1634538070000|2021-10-18 06:21:10|204590.2|204440.2|204589.7|204439.7|204594.7|204444.7|204588.6|204438.6|23
1634538080000|2021-10-18 06:21:20|204589.9|204439.9|204538.4|204388.4|204589.9|204439.9|204536|204386|30
1634538090000|2021-10-18 06:21:30|204539.6|204389.6|204546.5|204396.5|204547.9|204397.9|204539.6|204389.6|25
1634538100000|2021-10-18 06:21:40|204546.7|204396.7|204546.8|204396.8|204548.7|204398.7|204545.6|204395.6|26
1634538110000|2021-10-18 06:21:50|204546.4|204396.4|204548.2|204398.2|204548.8|204398.8|204545.6|204395.6|19
1634538120000|2021-10-18 06:22:00|204553|204403|204543.6|204393.6|204568.1|204418.1|204543.6|204393.6|27
1634538130000|2021-10-18 06:22:10|204541.5|204391.5|204546.8|204396.8|204548.4|204398.4|204541.5|204391.5|23
1634538140000|2021-10-18 06:22:20|204546.3|204396.3|204546.4|204396.4|204547.7|204397.7|204545.8|204395.8|19
1634538150000|2021-10-18 06:22:30|204546.1|204396.1|204547.3|204397.3|204547.8|204397.8|204544.7|204394.7|21
1634538160000|2021-10-18 06:22:40|204547.5|204397.5|204548.1|204398.1|204552.9|204402.9|204546.8|204396.8|24
1634538170000|2021-10-18 06:22:50|204547.4|204397.4|204547.3|204397.3|204548.4|204398.4|204546.6|204396.6|16
1634538180000|2021-10-18 06:23:00|204547|204397|204584.6|204434.6|204586.4|204436.4|204547|204397|28
1634538190000|2021-10-18 06:23:10|204585.1|204435.1|204590.3|204440.3|204591.9|204441.9|204583.9|204433.9|20
1634538200000|2021-10-18 06:23:20|204590.7|204440.7|204577.7|204427.7|204590.7|204440.7|204576.9|204426.9|22
1634538210000|2021-10-18 06:23:30|204578.7|204428.7|204583.4|204433.4|204583.4|204433.4|204577.6|204427.6|23
1634538220000|2021-10-18 06:23:40|204583.8|204433.8|204570|204420|204583.8|204433.8|204570|204420|22
1634538230000|2021-10-18 06:23:50|204573.3|204423.3|204551.7|204401.7|204578.2|204428.2|204550.9|204400.9|22
1634538240000|2021-10-18 06:24:00|204550.8|204400.8|204532.3|204382.3|204550.8|204400.8|204531.9|204381.9|27
1634538250000|2021-10-18 06:24:10|204532.6|204382.6|204533.2|204383.2|204533.9|204383.9|204530.8|204380.8|26
1634538260000|2021-10-18 06:24:20|204533.5|204383.5|204542.7|204392.7|204542.7|204392.7|204532.1|204382.1|24
1634538270000|2021-10-18 06:24:30|204541.9|204391.9|204539.1|204389.1|204543.3|204393.3|204538.2|204388.2|20
1634538280000|2021-10-18 06:24:40|204540|204390|204542.1|204392.1|204548.5|204398.5|204540|204390|24
1634538290000|2021-10-18 06:24:50|204541.8|204391.8|204532.4|204382.4|204544.1|204394.1|204531.2|204381.2|24
1634538300000|2021-10-18 06:25:00|204532.9|204382.9|204519.9|204369.9|204534.6|204384.6|204517|204367|25
1634538310000|2021-10-18 06:25:10|204518.7|204368.7|204539.5|204389.5|204541.2|204391.2|204518.7|204368.7|22
1634538320000|2021-10-18 06:25:20|204539.3|204389.3|204538.5|204388.5|204542.8|204392.8|204535.8|204385.8|21
1634538330000|2021-10-18 06:25:30|204538.8|204388.8|204538.6|204388.6|204539.9|204389.9|204536.7|204386.7|23
1634538340000|2021-10-18 06:25:40|204541.2|204391.2|204541.7|204391.7|204545.7|204395.7|204540.8|204390.8|23
1634538350000|2021-10-18 06:25:50|204541.1|204391.1|204537.7|204387.7|204541.2|204391.2|204537.7|204387.7|17
1634538360000|2021-10-18 06:26:00|204537.8|204387.8|204541.5|204391.5|204541.5|204391.5|204537.6|204387.6|20
1634538370000|2021-10-18 06:26:10|204540.6|204390.6|204539.1|204389.1|204541.8|204391.8|204538.8|204388.8|11
1634538380000|2021-10-18 06:26:20|204538.4|204388.4|204536.4|204386.4|204538.4|204388.4|204536.1|204386.1|13
1634538390000|2021-10-18 06:26:30|204536.7|204386.7|204546.6|204396.6|204548.5|204398.5|204536.7|204386.7|31
1634538400000|2021-10-18 06:26:40|204546.1|204396.1|204547.2|204397.2|204549.4|204399.4|204545.3|204395.3|19
1634538410000|2021-10-18 06:26:50|204547.3|204397.3|204548.7|204398.7|204549.4|204399.4|204545.6|204395.6|22
1634538420000|2021-10-18 06:27:00|204548.1|204398.1|204550.8|204400.8|204553.1|204403.1|204544|204394|20
1634538430000|2021-10-18 06:27:10|204548.4|204398.4|204547|204397|204551.8|204401.8|204546.7|204396.7|24
1634538440000|2021-10-18 06:27:20|204545.9|204395.9|204545.6|204395.6|204548.7|204398.7|204545.4|204395.4|18
1634538450000|2021-10-18 06:27:30|204544.7|204394.7|204539.2|204389.2|204546.4|204396.4|204539.2|204389.2|13
1634538460000|2021-10-18 06:27:40|204539.8|204389.8|204549.1|204399.1|204551.4|204401.4|204539.8|204389.8|16
1634538470000|2021-10-18 06:27:50|204549.8|204399.8|204551.8|204401.8|204551.8|204401.8|204544.6|204394.6|20
1634538480000|2021-10-18 06:28:00|204548.7|204398.7|204549.6|204399.6|204551.1|204401.1|204547.5|204397.5|21
1634538490000|2021-10-18 06:28:10|204550|204400|204551.1|204401.1|204552.2|204402.2|204548.1|204398.1|15
1634538500000|2021-10-18 06:28:20|204551.4|204401.4|204624|204474|204629.8|204479.8|204551.2|204401.2|29
1634538510000|2021-10-18 06:28:30|204622.1|204472.1|204627.8|204477.8|204628.7|204478.7|204616.8|204466.8|30
1634538520000|2021-10-18 06:28:40|204628.3|204478.3|204631.3|204481.3|204638.3|204488.3|204626.4|204476.4|30
1634538530000|2021-10-18 06:28:50|204630.7|204480.7|204636.2|204486.2|204639.4|204489.4|204629.6|204479.6|27
1634538540000|2021-10-18 06:29:00|204636.3|204486.3|204635.3|204485.3|204636.9|204486.9|204635.2|204485.2|15
1634538550000|2021-10-18 06:29:10|204635.4|204485.4|204640.8|204490.8|204640.8|204490.8|204634.7|204484.7|24
1634538560000|2021-10-18 06:29:20|204644.5|204494.5|204636.7|204486.7|204644.5|204494.5|204635.9|204485.9|23
1634538570000|2021-10-18 06:29:30|204635.8|204485.8|204630.1|204480.1|204636.7|204486.7|204628.3|204478.3|27
1634538580000|2021-10-18 06:29:40|204629.9|204479.9|204626.8|204476.8|204630.5|204480.5|204623.8|204473.8|14
1634538590000|2021-10-18 06:29:50|204627|204477|204630.3|204480.3|204631|204481|204626.2|204476.2|19
1634538600000|2021-10-18 06:30:00|204630.4|204480.4|204629|204479|204635.6|204485.6|204627.4|204477.4|30
1634538610000|2021-10-18 06:30:10|204629.8|204479.8|204630.8|204480.8|204631.1|204481.1|204626|204476|19
1634538620000|2021-10-18 06:30:20|204630.7|204480.7|204627.9|204477.9|204632.2|204482.2|204627.4|204477.4|21
1634538630000|2021-10-18 06:30:30|204628.1|204478.1|204625.1|204475.1|204628.9|204478.9|204624.1|204474.1|29
1634538640000|2021-10-18 06:30:40|204625.2|204475.2|204622|204472|204627.1|204477.1|204620.4|204470.4|27
1634538650000|2021-10-18 06:30:50|204623.5|204473.5|204614.1|204464.1|204623.8|204473.8|204613.6|204463.6|21
1634538660000|2021-10-18 06:31:00|204614.8|204464.8|204619.2|204469.2|204629.9|204479.9|204613|204463|30
1634538670000|2021-10-18 06:31:10|204622|204472|204618.8|204468.8|204622|204472|204618.5|204468.5|25
1634538680000|2021-10-18 06:31:20|204618|204468|204620.6|204470.6|204623.6|204473.6|204615.6|204465.6|22
1634538690000|2021-10-18 06:31:30|204620.1|204470.1|204593.6|204443.6|204620.8|204470.8|204591.7|204441.7|26
1634538700000|2021-10-18 06:31:40|204592.9|204442.9|204592.4|204442.4|204594.6|204444.6|204590.8|204440.8|23
1634538710000|2021-10-18 06:31:50|204591.9|204441.9|204587.5|204437.5|204592.2|204442.2|204587.5|204437.5|22
1634538720000|2021-10-18 06:32:00|204587.4|204437.4|204598.4|204448.4|204598.4|204448.4|204587.4|204437.4|23
1634538730000|2021-10-18 06:32:10|204597.2|204447.2|204620.5|204470.5|204624.5|204474.5|204595.3|204445.3|27
1634538740000|2021-10-18 06:32:20|204621.1|204471.1|204620.4|204470.4|204623|204473|204619.5|204469.5|25
1634538750000|2021-10-18 06:32:30|204620.3|204470.3|204653.6|204503.6|204653.6|204503.6|204619.2|204469.2|23
1634538760000|2021-10-18 06:32:40|204656.8|204506.8|204655.3|204505.3|204659.7|204509.7|204650.7|204500.7|20
1634538770000|2021-10-18 06:32:50|204657.5|204507.5|204652.4|204502.4|204657.7|204507.7|204651.3|204501.3|21
1634538780000|2021-10-18 06:33:00|204651.6|204501.6|204625|204475|204652.5|204502.5|204625|204475|25
1634538790000|2021-10-18 06:33:10|204624.8|204474.8|204612.4|204462.4|204639.7|204489.7|204609|204459|31
1634538800000|2021-10-18 06:33:20|204612.8|204462.8|204635.4|204485.4|204635.4|204485.4|204608.7|204458.7|19
1634538810000|2021-10-18 06:33:30|204637.6|204487.6|204609|204459|204637.6|204487.6|204608.5|204458.5|29
1634538820000|2021-10-18 06:33:40|204610.1|204460.1|204598.2|204448.2|204610.6|204460.6|204596.9|204446.9|22
1634538830000|2021-10-18 06:33:50|204598.7|204448.7|204598.9|204448.9|204604.7|204454.7|204598.1|204448.1|25
1634538840000|2021-10-18 06:34:00|204599.4|204449.4|204592.9|204442.9|204600.5|204450.5|204590.3|204440.3|25
1634538850000|2021-10-18 06:34:10|204592.3|204442.3|204604.6|204454.6|204604.6|204454.6|204591.5|204441.5|27
1634538860000|2021-10-18 06:34:20|204605.2|204455.2|204610.3|204460.3|204610.3|204460.3|204604.2|204454.2|25
1634538870000|2021-10-18 06:34:30|204615.1|204465.1|204601.9|204451.9|204615.1|204465.1|204601.9|204451.9|24
1634538880000|2021-10-18 06:34:40|204602.4|204452.4|204607.2|204457.2|204607.3|204457.3|204602.2|204452.2|23
1634538890000|2021-10-18 06:34:50|204607|204457|204608.3|204458.3|204608.3|204458.3|204604.9|204454.9|15
1634538900000|2021-10-18 06:35:00|204607.9|204457.9|204613.2|204463.2|204614.2|204464.2|204604.6|204454.6|13
1634538910000|2021-10-18 06:35:10|204614.3|204464.3|204611.4|204461.4|204614.3|204464.3|204607.4|204457.4|23
1634538920000|2021-10-18 06:35:20|204633.3|204483.3|204630.3|204480.3|204633.7|204483.7|204625.7|204475.7|31
1634538930000|2021-10-18 06:35:30|204629.4|204479.4|204628.9|204478.9|204640.9|204490.9|204624.4|204474.4|22
1634538940000|2021-10-18 06:35:40|204632.4|204482.4|204625.5|204475.5|204633.4|204483.4|204625.5|204475.5|30
1634538950000|2021-10-18 06:35:50|204625.6|204475.6|204637.3|204487.3|204637.3|204487.3|204625.1|204475.1|26
1634538960000|2021-10-18 06:36:00|204636.3|204486.3|204641.9|204491.9|204651.8|204501.8|204635.6|204485.6|23
1634538970000|2021-10-18 06:36:10|204642.6|204492.6|204640.7|204490.7|204645.7|204495.7|204640.1|204490.1|18
1634538980000|2021-10-18 06:36:20|204640.8|204490.8|204645.4|204495.4|204649.3|204499.3|204636.6|204486.6|27
1634538990000|2021-10-18 06:36:30|204644.6|204494.6|204649.1|204499.1|204649.1|204499.1|204643.5|204493.5|20
1634539000000|2021-10-18 06:36:40|204649.6|204499.6|204652.5|204502.5|204655.1|204505.1|204649.5|204499.5|23
1634539010000|2021-10-18 06:36:50|204653.5|204503.5|204655.5|204505.5|204658.7|204508.7|204653.5|204503.5|22
1634539020000|2021-10-18 06:37:00|204656.2|204506.2|204655.4|204505.4|204659|204509|204655.4|204505.4|19
1634539030000|2021-10-18 06:37:10|204656.2|204506.2|204657|204507|204661.3|204511.3|204656.2|204506.2|14
1634539040000|2021-10-18 06:37:20|204658.3|204508.3|204668.6|204518.6|204671.6|204521.6|204654.2|204504.2|24
1634539050000|2021-10-18 06:37:30|204669.1|204519.1|204662.7|204512.7|204669.4|204519.4|204660.2|204510.2|18
1634539060000|2021-10-18 06:37:40|204661.3|204511.3|204653.1|204503.1|204663|204513|204652.9|204502.9|9
1634539070000|2021-10-18 06:37:50|204653.2|204503.2|204651.4|204501.4|204653.2|204503.2|204650|204500|16
1634539080000|2021-10-18 06:38:00|204650.8|204500.8|204655|204505|204655|204505|204650.8|204500.8|14
1634539090000|2021-10-18 06:38:10|204658.7|204508.7|204654.5|204504.5|204666|204516|204652.9|204502.9|17
1634539100000|2021-10-18 06:38:20|204655|204505|204654.2|204504.2|204655|204505|204653.5|204503.5|11
1634539110000|2021-10-18 06:38:30|204652.6|204502.6|204654.2|204504.2|204656.4|204506.4|204650.5|204500.5|23
1634539120000|2021-10-18 06:38:40|204656.1|204506.1|204654.6|204504.6|204656.5|204506.5|204653.4|204503.4|15
1634539130000|2021-10-18 06:38:50|204651.3|204501.3|204649.5|204499.5|204653.2|204503.2|204649.5|204499.5|10
1634539140000|2021-10-18 06:39:00|204650.9|204500.9|204638|204488|204651.5|204501.5|204638|204488|29
1634539150000|2021-10-18 06:39:10|204639|204489|204647.4|204497.4|204653.7|204503.7|204634.2|204484.2|26
1634539160000|2021-10-18 06:39:20|204647.2|204497.2|204643.8|204493.8|204652.7|204502.7|204642.9|204492.9|24
1634539170000|2021-10-18 06:39:30|204643.3|204493.3|204639.3|204489.3|204643.3|204493.3|204639.2|204489.2|14
1634539180000|2021-10-18 06:39:40|204637.1|204487.1|204631.6|204481.6|204637.5|204487.5|204631.6|204481.6|20
1634539190000|2021-10-18 06:39:50|204631.8|204481.8|204628.5|204478.5|204633|204483|204627.2|204477.2|21
1634539200000|2021-10-18 06:40:00|204629.1|204479.1|204624.5|204474.5|204629.1|204479.1|204624.5|204474.5|17
1634539210000|2021-10-18 06:40:10|204625.4|204475.4|204625.1|204475.1|204625.8|204475.8|204625.1|204475.1|8
1634539220000|2021-10-18 06:40:20|204624.8|204474.8|204575.1|204425.1|204625.2|204475.2|204573.6|204423.6|31
1634539230000|2021-10-18 06:40:30|204575.7|204425.7|204578|204428|204578.7|204428.7|204570.2|204420.2|18
1634539240000|2021-10-18 06:40:40|204578.3|204428.3|204604.6|204454.6|204608.8|204458.8|204576.9|204426.9|25
1634539250000|2021-10-18 06:40:50|204614.5|204464.5|204613.9|204463.9|204615.5|204465.5|204610.6|204460.6|17
1634539260000|2021-10-18 06:41:00|204615.1|204465.1|204614.6|204464.6|204615.6|204465.6|204613.7|204463.7|15
1634539270000|2021-10-18 06:41:10|204614.7|204464.7|204615.6|204465.6|204616.2|204466.2|204613.1|204463.1|17
1634539280000|2021-10-18 06:41:20|204614.5|204464.5|204618.1|204468.1|204619.1|204469.1|204614.5|204464.5|22
1634539290000|2021-10-18 06:41:30|204617.7|204467.7|204615.9|204465.9|204618.5|204468.5|204614.2|204464.2|20
1634539300000|2021-10-18 06:41:40|204616.3|204466.3|204626.3|204476.3|204628|204478|204616.3|204466.3|21
1634539310000|2021-10-18 06:41:50|204626.6|204476.6|204622.6|204472.6|204626.6|204476.6|204622.6|204472.6|22
1634539320000|2021-10-18 06:42:00|204623.9|204473.9|204631.5|204481.5|204631.5|204481.5|204622.7|204472.7|19
1634539330000|2021-10-18 06:42:10|204626.8|204476.8|204630.8|204480.8|204630.8|204480.8|204624.3|204474.3|15
1634539340000|2021-10-18 06:42:20|204629.5|204479.5|204628.6|204478.6|204630|204480|204625.3|204475.3|18
1634539350000|2021-10-18 06:42:30|204631.2|204481.2|204633.4|204483.4|204633.6|204483.6|204631.2|204481.2|19
1634539360000|2021-10-18 06:42:40|204634.8|204484.8|204634.6|204484.6|204634.8|204484.8|204631.7|204481.7|10
1634539370000|2021-10-18 06:42:50|204635|204485|204632.6|204482.6|204652.2|204502.2|204632.6|204482.6|29
1634539380000|2021-10-18 06:43:00|204632.7|204482.7|204630.2|204480.2|204633.2|204483.2|204629.1|204479.1|17
1634539390000|2021-10-18 06:43:10|204630.4|204480.4|204629|204479|204630.4|204480.4|204628|204478|15
1634539400000|2021-10-18 06:43:20|204629.8|204479.8|204629|204479|204630.7|204480.7|204628.8|204478.8|14
1634539410000|2021-10-18 06:43:30|204629.4|204479.4|204650.3|204500.3|204651.8|204501.8|204629.3|204479.3|20
1634539420000|2021-10-18 06:43:40|204650.4|204500.4|204648.3|204498.3|204650.4|204500.4|204647.1|204497.1|19
1634539430000|2021-10-18 06:43:50|204648|204498|204651.9|204501.9|204653.5|204503.5|204648|204498|9
1634539440000|2021-10-18 06:44:00|204652|204502|204653.1|204503.1|204653.3|204503.3|204638.1|204488.1|27
1634539450000|2021-10-18 06:44:10|204652.6|204502.6|204657.5|204507.5|204658.2|204508.2|204652.3|204502.3|20
1634539460000|2021-10-18 06:44:20|204657.7|204507.7|204658.7|204508.7|204659.4|204509.4|204655.7|204505.7|21
1634539470000|2021-10-18 06:44:30|204658.9|204508.9|204657.3|204507.3|204661.3|204511.3|204657.3|204507.3|18
1634539480000|2021-10-18 06:44:40|204657.8|204507.8|204656.1|204506.1|204662.8|204512.8|204656.1|204506.1|23
1634539490000|2021-10-18 06:44:50|204656.3|204506.3|204657.3|204507.3|204657.8|204507.8|204654.9|204504.9|15
1634539500000|2021-10-18 06:45:00|204657.1|204507.1|204649.9|204499.9|204657.1|204507.1|204648|204498|20
1634539510000|2021-10-18 06:45:10|204649|204499|204645.7|204495.7|204649.3|204499.3|204643.5|204493.5|20
1634539520000|2021-10-18 06:45:20|204646|204496|204635.7|204485.7|204646|204496|204635.7|204485.7|28
1634539530000|2021-10-18 06:45:30|204636.1|204486.1|204636.2|204486.2|204638.4|204488.4|204636.1|204486.1|19
1634539540000|2021-10-18 06:45:40|204637.1|204487.1|204636.4|204486.4|204638.3|204488.3|204635.6|204485.6|14
1634539550000|2021-10-18 06:45:50|204637|204487|204635|204485|204639.2|204489.2|204634.1|204484.1|20
1634539560000|2021-10-18 06:46:00|204636.8|204486.8|204650.1|204500.1|204652|204502|204634.2|204484.2|25
1634539570000|2021-10-18 06:46:10|204648|204498|204632.8|204482.8|204649.8|204499.8|204632.8|204482.8|20
1634539580000|2021-10-18 06:46:20|204632.4|204482.4|204631.1|204481.1|204633.3|204483.3|204630.2|204480.2|15
1634539590000|2021-10-18 06:46:30|204632.1|204482.1|204641|204491|204641.8|204491.8|204631|204481|20
1634539600000|2021-10-18 06:46:40|204634.9|204484.9|204632|204482|204636.2|204486.2|204631.4|204481.4|29
1634539610000|2021-10-18 06:46:50|204632.2|204482.2|204632.8|204482.8|204634.6|204484.6|204630.9|204480.9|22
1634539620000|2021-10-18 06:47:00|204633.5|204483.5|204626.5|204476.5|204633.5|204483.5|204619.5|204469.5|27
1634539630000|2021-10-18 06:47:10|204626|204476|204630|204480|204630.2|204480.2|204625.7|204475.7|16
1634539640000|2021-10-18 06:47:20|204629.5|204479.5|204629.1|204479.1|204631.6|204481.6|204628.3|204478.3|21
1634539650000|2021-10-18 06:47:30|204629.6|204479.6|204630.5|204480.5|204632.2|204482.2|204629.3|204479.3|15
1634539660000|2021-10-18 06:47:40|204629.4|204479.4|204631.1|204481.1|204632|204482|204629.4|204479.4|17
1634539670000|2021-10-18 06:47:50|204630.8|204480.8|204630.4|204480.4|204631.5|204481.5|204629.9|204479.9|15
1634539680000|2021-10-18 06:48:00|204630.5|204480.5|204629.9|204479.9|204631.3|204481.3|204626.5|204476.5|27
1634539690000|2021-10-18 06:48:10|204629.5|204479.5|204629.1|204479.1|204631.1|204481.1|204628.3|204478.3|17
1634539700000|2021-10-18 06:48:20|204626.2|204476.2|204640.5|204490.5|204653.9|204503.9|204626.2|204476.2|20
1634539710000|2021-10-18 06:48:30|204639.6|204489.6|204640.8|204490.8|204642.1|204492.1|204637.8|204487.8|26
1634539720000|2021-10-18 06:48:40|204640.3|204490.3|204647.7|204497.7|204652.9|204502.9|204640.3|204490.3|18
1634539730000|2021-10-18 06:48:50|204647.3|204497.3|204644.4|204494.4|204654.9|204504.9|204644.4|204494.4|24
1634539740000|2021-10-18 06:49:00|204644|204494|204645.1|204495.1|204649.6|204499.6|204638|204488|29
1634539750000|2021-10-18 06:49:10|204645|204495|204649.8|204499.8|204651.3|204501.3|204642.8|204492.8|22
1634539760000|2021-10-18 06:49:20|204647.5|204497.5|204654.3|204504.3|204654.3|204504.3|204647.2|204497.2|13
1634539770000|2021-10-18 06:49:30|204652.2|204502.2|204652.4|204502.4|204653.6|204503.6|204644.5|204494.5|17
1634539780000|2021-10-18 06:49:40|204651.9|204501.9|204651.3|204501.3|204656.3|204506.3|204651.3|204501.3|14
1634539790000|2021-10-18 06:49:50|204651.6|204501.6|204649|204499|204654.1|204504.1|204649|204499|19
1634539800000|2021-10-18 06:50:00|204649.2|204499.2|204659.7|204509.7|204659.7|204509.7|204649.2|204499.2|23
1634539810000|2021-10-18 06:50:10|204660.6|204510.6|204731.7|204581.7|204735.3|204585.3|204660.6|204510.6|31
1634539820000|2021-10-18 06:50:20|204732|204582|204790.6|204640.6|204796.5|204646.5|204731.5|204581.5|29
1634539830000|2021-10-18 06:50:30|204788.6|204638.6|204789.6|204639.6|204789.6|204639.6|204787.1|204637.1|18
1634539840000|2021-10-18 06:50:40|204789.1|204639.1|204791.3|204641.3|204791.3|204641.3|204787.2|204637.2|17
1634539850000|2021-10-18 06:50:50|204791.6|204641.6|204789.2|204639.2|204792|204642|204786|204636|23
1634539860000|2021-10-18 06:51:00|204788.4|204638.4|204734.9|204584.9|204788.4|204638.4|204732.6|204582.6|32
1634539870000|2021-10-18 06:51:10|204734.5|204584.5|204712.7|204562.7|204734.5|204584.5|204710.6|204560.6|29
1634539880000|2021-10-18 06:51:20|204712.2|204562.2|204712.3|204562.3|204713|204563|204711.4|204561.4|14
1634539890000|2021-10-18 06:51:30|204711.2|204561.2|204708.2|204558.2|204711.2|204561.2|204706.9|204556.9|17
1634539900000|2021-10-18 06:51:40|204706.8|204556.8|204734.3|204584.3|204734.3|204584.3|204706.8|204556.8|17
1634539910000|2021-10-18 06:51:50|204732.5|204582.5|204735.6|204585.6|204736.5|204586.5|204732.5|204582.5|19
1634539920000|2021-10-18 06:52:00|204735.8|204585.8|204731.4|204581.4|204737|204587|204730.9|204580.9|24
1634539930000|2021-10-18 06:52:10|204731.7|204581.7|204732.5|204582.5|204732.8|204582.8|204731.7|204581.7|19
1634539940000|2021-10-18 06:52:20|204732.7|204582.7|204735|204585|204736.8|204586.8|204731.5|204581.5|25
1634539950000|2021-10-18 06:52:30|204736.8|204586.8|204746|204596|204750.7|204600.7|204736.1|204586.1|24
1634539960000|2021-10-18 06:52:40|204745.2|204595.2|204743.2|204593.2|204745.7|204595.7|204742.1|204592.1|22
1634539970000|2021-10-18 06:52:50|204743.1|204593.1|204741.4|204591.4|204745.1|204595.1|204741.4|204591.4|17
1634539980000|2021-10-18 06:53:00|204741.3|204591.3|204742.9|204592.9|204742.9|204592.9|204741.3|204591.3|21
1634539990000|2021-10-18 06:53:10|204742.5|204592.5|204744.4|204594.4|204744.7|204594.7|204741.2|204591.2|17
1634540000000|2021-10-18 06:53:20|204744.6|204594.6|204749.2|204599.2|204751.8|204601.8|204744.6|204594.6|25
1634540010000|2021-10-18 06:53:30|204749.3|204599.3|204749.7|204599.7|204750.9|204600.9|204748.8|204598.8|19
1634540020000|2021-10-18 06:53:40|204749.4|204599.4|204745.5|204595.5|204750.3|204600.3|204745.5|204595.5|18
1634540030000|2021-10-18 06:53:50|204745.3|204595.3|204747.8|204597.8|204748.4|204598.4|204744.8|204594.8|17
1634540040000|2021-10-18 06:54:00|204747.7|204597.7|204746|204596|204748.5|204598.5|204746|204596|17
1634540050000|2021-10-18 06:54:10|204745.9|204595.9|204748|204598|204748.3|204598.3|204745.9|204595.9|17
1634540060000|2021-10-18 06:54:20|204747.8|204597.8|204743.7|204593.7|204748|204598|204743|204593|9
1634540070000|2021-10-18 06:54:30|204743.6|204593.6|204745.4|204595.4|204745.4|204595.4|204742.8|204592.8|18
1634540080000|2021-10-18 06:54:40|204744.2|204594.2|204745|204595|204745.2|204595.2|204743.2|204593.2|21
1634540090000|2021-10-18 06:54:50|204744.7|204594.7|204741.5|204591.5|204745.7|204595.7|204735.9|204585.9|24
1634540100000|2021-10-18 06:55:00|204742|204592|204746|204596|204746.7|204596.7|204741.9|204591.9|26
1634540110000|2021-10-18 06:55:10|204745.8|204595.8|204740.6|204590.6|204747.4|204597.4|204739.1|204589.1|29
1634540120000|2021-10-18 06:55:20|204716|204566|204670.9|204520.9|204716|204566|204669.8|204519.8|29
1634540130000|2021-10-18 06:55:30|204671.7|204521.7|204661.8|204511.8|204671.7|204521.7|204658.4|204508.4|20
1634540140000|2021-10-18 06:55:40|204659.2|204509.2|204661.4|204511.4|204665.2|204515.2|204659.2|204509.2|28
1634540150000|2021-10-18 06:55:50|204661.1|204511.1|204660.2|204510.2|204664.7|204514.7|204660.2|204510.2|23
1634540160000|2021-10-18 06:56:00|204660.8|204510.8|204661.6|204511.6|204663.6|204513.6|204660.2|204510.2|14
1634540170000|2021-10-18 06:56:10|204660.7|204510.7|204625.3|204475.3|204661|204511|204622.1|204472.1|24
1634540180000|2021-10-18 06:56:20|204622.3|204472.3|204621.8|204471.8|204626|204476|204621.1|204471.1|21
1634540190000|2021-10-18 06:56:30|204622.4|204472.4|204627|204477|204628.7|204478.7|204621.9|204471.9|20
1634540200000|2021-10-18 06:56:40|204625.5|204475.5|204616.7|204466.7|204626.5|204476.5|204614.5|204464.5|22
1634540210000|2021-10-18 06:56:50|204616.8|204466.8|204620|204470|204620.7|204470.7|204615.9|204465.9|24
1634540220000|2021-10-18 06:57:00|204618.5|204468.5|204622.2|204472.2|204622.2|204472.2|204617.2|204467.2|24
1634540230000|2021-10-18 06:57:10|204622.1|204472.1|204625.5|204475.5|204627.3|204477.3|204621.1|204471.1|21
1634540240000|2021-10-18 06:57:20|204626.8|204476.8|204666.3|204516.3|204669.1|204519.1|204626.5|204476.5|25
1634540250000|2021-10-18 06:57:30|204666.9|204516.9|204665.3|204515.3|204667|204517|204664.1|204514.1|19
1634540260000|2021-10-18 06:57:40|204665.1|204515.1|204628.3|204478.3|204665.1|204515.1|204627.8|204477.8|25
1634540270000|2021-10-18 06:57:50|204628.2|204478.2|204627.2|204477.2|204630.8|204480.8|204627.2|204477.2|20
1634540280000|2021-10-18 06:58:00|204628.1|204478.1|204615.4|204465.4|204628.3|204478.3|204608.5|204458.5|22
1634540290000|2021-10-18 06:58:10|204616|204466|204616.9|204466.9|204618.9|204468.9|204616|204466|20
1634540300000|2021-10-18 06:58:20|204617.5|204467.5|204619|204469|204624.5|204474.5|204617.3|204467.3|31
1634540310000|2021-10-18 06:58:30|204619.7|204469.7|204621.3|204471.3|204622.3|204472.3|204615.3|204465.3|30
1634540320000|2021-10-18 06:58:40|204620.8|204470.8|204616|204466|204621.8|204471.8|204615.1|204465.1|26
1634540330000|2021-10-18 06:58:50|204616.9|204466.9|204617.1|204467.1|204617.9|204467.9|204615.1|204465.1|20
1634540340000|2021-10-18 06:59:00|204619|204469|204616.4|204466.4|204619.5|204469.5|204615.9|204465.9|27
1634540350000|2021-10-18 06:59:10|204616.5|204466.5|204615.3|204465.3|204617.1|204467.1|204614|204464|16
1634540360000|2021-10-18 06:59:20|204615.6|204465.6|204615.8|204465.8|204623.2|204473.2|204615.4|204465.4|31
1634540370000|2021-10-18 06:59:30|204615.5|204465.5|204615.6|204465.6|204616.2|204466.2|204614.2|204464.2|12
1634540380000|2021-10-18 06:59:40|204613.9|204463.9|204540|204390|204616.2|204466.2|204539.6|204389.6|30
1634540390000|2021-10-18 06:59:50|204540.8|204390.8|204539.2|204389.2|204551.8|204401.8|204535.4|204385.4|32
1634540400000|2021-10-18 07:00:00|204540.1|204390.1|204557.8|204407.8|204561.3|204411.3|204531.4|204381.4|34
1634540410000|2021-10-18 07:00:10|204558.1|204408.1|204531.5|204381.5|204566.6|204416.6|204531.5|204381.5|27
1634540420000|2021-10-18 07:00:20|204528.7|204378.7|204521.5|204371.5|204528.7|204378.7|204519.8|204369.8|32
1634540430000|2021-10-18 07:00:30|204513.4|204363.4|204530.2|204380.2|204531.1|204381.1|204513.4|204363.4|24
1634540440000|2021-10-18 07:00:40|204529.9|204379.9|204533.3|204383.3|204541.2|204391.2|204525.2|204375.2|32
1634540450000|2021-10-18 07:00:50|204533.4|204383.4|204536.1|204386.1|204542.5|204392.5|204531.1|204381.1|34
1634540460000|2021-10-18 07:01:00|204535.8|204385.8|204533.8|204383.8|204536.4|204386.4|204531.1|204381.1|31
1634540470000|2021-10-18 07:01:10|204529|204379|204530.8|204380.8|204540.2|204390.2|204524.1|204374.1|30
1634540480000|2021-10-18 07:01:20|204533.7|204383.7|204551|204401|204555.8|204405.8|204529.9|204379.9|34
1634540490000|2021-10-18 07:01:30|204550.8|204400.8|204570.8|204420.8|204573|204423|204550.8|204400.8|33
1634540500000|2021-10-18 07:01:40|204570.7|204420.7|204606.2|204456.2|204608.8|204458.8|204568.2|204418.2|30
1634540510000|2021-10-18 07:01:50|204605.9|204455.9|204605.9|204455.9|204609.4|204459.4|204603.1|204453.1|25
1634540520000|2021-10-18 07:02:00|204606.3|204456.3|204611.5|204461.5|204612.3|204462.3|204606.3|204456.3|22
1634540530000|2021-10-18 07:02:10|204611.7|204461.7|204620.2|204470.2|204620.2|204470.2|204608.9|204458.9|15
1634540540000|2021-10-18 07:02:20|204618.8|204468.8|204630|204480|204631.8|204481.8|204618.8|204468.8|25
1634540550000|2021-10-18 07:02:30|204628.8|204478.8|204628.7|204478.7|204633.5|204483.5|204627|204477|18
1634540560000|2021-10-18 07:02:40|204626.2|204476.2|204614.1|204464.1|204630.1|204480.1|204610.9|204460.9|33
1634540570000|2021-10-18 07:02:50|204613.2|204463.2|204616.7|204466.7|204616.7|204466.7|204611.8|204461.8|18
1634540580000|2021-10-18 07:03:00|204617|204467|204612.4|204462.4|204617|204467|204604.8|204454.8|31
1634540590000|2021-10-18 07:03:10|204613|204463|204617.6|204467.6|204623.2|204473.2|204607|204457|30
1634540600000|2021-10-18 07:03:20|204617.5|204467.5|204609.8|204459.8|204619.2|204469.2|204609.8|204459.8|30
1634540610000|2021-10-18 07:03:30|204611.6|204461.6|204577.7|204427.7|204611.6|204461.6|204572.4|204422.4|31
1634540620000|2021-10-18 07:03:40|204578.4|204428.4|204579.1|204429.1|204585.5|204435.5|204574.7|204424.7|31
1634540630000|2021-10-18 07:03:50|204580|204430|204581.7|204431.7|204581.7|204431.7|204575.5|204425.5|27
1634540640000|2021-10-18 07:04:00|204578.3|204428.3|204617.6|204467.6|204621.9|204471.9|204576.8|204426.8|33
1634540650000|2021-10-18 07:04:10|204615.9|204465.9|204618.8|204468.8|204623.7|204473.7|204615.9|204465.9|33
1634540660000|2021-10-18 07:04:20|204619.4|204469.4|204618.1|204468.1|204623|204473|204618|204468|21
1634540670000|2021-10-18 07:04:30|204619.7|204469.7|204621.8|204471.8|204624.7|204474.7|204618.7|204468.7|28
1634540680000|2021-10-18 07:04:40|204620.8|204470.8|204637.3|204487.3|204642.6|204492.6|204620.8|204470.8|28
1634540690000|2021-10-18 07:04:50|204636.5|204486.5|204661.2|204511.2|204666.1|204516.1|204636.5|204486.5|33
1634540700000|2021-10-18 07:05:00|204658.8|204508.8|204651.9|204501.9|204660.4|204510.4|204644.6|204494.6|27
1634540710000|2021-10-18 07:05:10|204653.6|204503.6|204653.1|204503.1|204656.4|204506.4|204649.1|204499.1|29
1634540720000|2021-10-18 07:05:20|204653.8|204503.8|204606|204456|204653.8|204503.8|204605.6|204455.6|35
1634540730000|2021-10-18 07:05:30|204600.1|204450.1|204602.3|204452.3|204603.6|204453.6|204599.4|204449.4|26
1634540740000|2021-10-18 07:05:40|204622.2|204472.2|204620.7|204470.7|204623.9|204473.9|204619.3|204469.3|29
1634540750000|2021-10-18 07:05:50|204621.5|204471.5|204656.1|204506.1|204657|204507|204620.9|204470.9|26
1634540760000|2021-10-18 07:06:00|204651.3|204501.3|204632.2|204482.2|204653.7|204503.7|204631.4|204481.4|27
1634540770000|2021-10-18 07:06:10|204631.9|204481.9|204648.8|204498.8|204650.1|204500.1|204631.7|204481.7|23
1634540780000|2021-10-18 07:06:20|204650.4|204500.4|204654.1|204504.1|204654.9|204504.9|204632.1|204482.1|31
1634540790000|2021-10-18 07:06:30|204654.7|204504.7|204655.2|204505.2|204659.4|204509.4|204653.7|204503.7|27
1634540800000|2021-10-18 07:06:40|204655.4|204505.4|204650.1|204500.1|204655.5|204505.5|204646.7|204496.7|19
1634540810000|2021-10-18 07:06:50|204649.3|204499.3|204650|204500|204651.4|204501.4|204645.1|204495.1|22
1634540820000|2021-10-18 07:07:00|204648.6|204498.6|204617.2|204467.2|204649.1|204499.1|204614.4|204464.4|22
1634540830000|2021-10-18 07:07:10|204616.2|204466.2|204621.2|204471.2|204621.2|204471.2|204614.6|204464.6|31
1634540840000|2021-10-18 07:07:20|204621|204471|204607.8|204457.8|204626.2|204476.2|204607.8|204457.8|37
1634540850000|2021-10-18 07:07:30|204607.4|204457.4|204612.4|204462.4|204619.7|204469.7|204606.8|204456.8|32
1634540860000|2021-10-18 07:07:40|204609.4|204459.4|204593.1|204443.1|204611.3|204461.3|204591.7|204441.7|32
1634540870000|2021-10-18 07:07:50|204593.8|204443.8|204592.8|204442.8|204594.9|204444.9|204591.2|204441.2|24
1634540880000|2021-10-18 07:08:00|204594.5|204444.5|204589.2|204439.2|204594.5|204444.5|204588.9|204438.9|25
1634540890000|2021-10-18 07:08:10|204588.8|204438.8|204577.2|204427.2|204591.6|204441.6|204570.5|204420.5|31
1634540900000|2021-10-18 07:08:20|204577.4|204427.4|204581.9|204431.9|204584.3|204434.3|204574.6|204424.6|30
1634540910000|2021-10-18 07:08:30|204584.8|204434.8|204620.5|204470.5|204624.7|204474.7|204582.8|204432.8|30
1634540920000|2021-10-18 07:08:40|204621.3|204471.3|204641.3|204491.3|204643.5|204493.5|204621.3|204471.3|25
1634540930000|2021-10-18 07:08:50|204642.1|204492.1|204652.7|204502.7|204658.5|204508.5|204642.1|204492.1|31
1634540940000|2021-10-18 07:09:00|204652.5|204502.5|204653.1|204503.1|204653.1|204503.1|204649.6|204499.6|19
1634540950000|2021-10-18 07:09:10|204652|204502|204659.1|204509.1|204661.9|204511.9|204652|204502|29
1634540960000|2021-10-18 07:09:20|204658|204508|204635.8|204485.8|204659.6|204509.6|204631.3|204481.3|27
1634540970000|2021-10-18 07:09:30|204634.2|204484.2|204637.2|204487.2|204643.3|204493.3|204628.7|204478.7|30
1634540980000|2021-10-18 07:09:40|204638|204488|204618.8|204468.8|204640.9|204490.9|204617|204467|26
1634540990000|2021-10-18 07:09:50|204618.4|204468.4|204603|204453|204621.3|204471.3|204597.3|204447.3|36
1634541000000|2021-10-18 07:10:00|204603.6|204453.6|204569.4|204419.4|204603.6|204453.6|204566.9|204416.9|35
1634541010000|2021-10-18 07:10:10|204566.2|204416.2|204579.6|204429.6|204581.4|204431.4|204566.2|204416.2|34
1634541020000|2021-10-18 07:10:20|204579.3|204429.3|204581.1|204431.1|204584.2|204434.2|204578.1|204428.1|25
1634541030000|2021-10-18 07:10:30|204577.4|204427.4|204581.7|204431.7|204582.5|204432.5|204576.5|204426.5|28
1634541040000|2021-10-18 07:10:40|204580.8|204430.8|204582.5|204432.5|204586.1|204436.1|204578.5|204428.5|26
1634541050000|2021-10-18 07:10:50|204585.7|204435.7|204580.3|204430.3|204585.7|204435.7|204573.4|204423.4|27
1634541060000|2021-10-18 07:11:00|204582.9|204432.9|204621|204471|204632|204482|204582|204432|33
1634541070000|2021-10-18 07:11:10|204619.1|204469.1|204620.5|204470.5|204620.5|204470.5|204608.9|204458.9|34
1634541080000|2021-10-18 07:11:20|204620.7|204470.7|204619.6|204469.6|204625.2|204475.2|204619.6|204469.6|30
1634541090000|2021-10-18 07:11:30|204619|204469|204563.5|204413.5|204619|204469|204560.3|204410.3|38
1634541100000|2021-10-18 07:11:40|204561.2|204411.2|204561.7|204411.7|204566.8|204416.8|204559.6|204409.6|29
1634541110000|2021-10-18 07:11:50|204561.8|204411.8|204571.5|204421.5|204572.1|204422.1|204560|204410|24
1634541120000|2021-10-18 07:12:00|204572.9|204422.9|204594.7|204444.7|204603.5|204453.5|204572.9|204422.9|31
1634541130000|2021-10-18 07:12:10|204594.3|204444.3|204605.3|204455.3|204615.4|204465.4|204594.3|204444.3|29
1634541140000|2021-10-18 07:12:20|204604.4|204454.4|204601.8|204451.8|204609.7|204459.7|204601.8|204451.8|26
1634541150000|2021-10-18 07:12:30|204602|204452|204614.1|204464.1|204616|204466|204594.8|204444.8|32
1634541160000|2021-10-18 07:12:40|204613.4|204463.4|204616.2|204466.2|204618.3|204468.3|204602.3|204452.3|38
1634541170000|2021-10-18 07:12:50|204616.3|204466.3|204622.3|204472.3|204622.3|204472.3|204612.9|204462.9|25
1634541180000|2021-10-18 07:13:00|204621.8|204471.8|204620.4|204470.4|204623.4|204473.4|204618.6|204468.6|25
1634541190000|2021-10-18 07:13:10|204619.4|204469.4|204620.4|204470.4|204620.4|204470.4|204617.9|204467.9|22
1634541200000|2021-10-18 07:13:20|204620|204470|204619.2|204469.2|204620.9|204470.9|204616.7|204466.7|15
1634541210000|2021-10-18 07:13:30|204619.9|204469.9|204610|204460|204623.4|204473.4|204606.5|204456.5|36
1634541220000|2021-10-18 07:13:40|204609.7|204459.7|204622|204472|204626.2|204476.2|204603.6|204453.6|29
1634541230000|2021-10-18 07:13:50|204623|204473|204630.7|204480.7|204630.7|204480.7|204623|204473|19
1634541240000|2021-10-18 07:14:00|204630.3|204480.3|204623.9|204473.9|204631|204481|204620.1|204470.1|32
1634541250000|2021-10-18 07:14:10|204622.8|204472.8|204625.2|204475.2|204629.8|204479.8|204622.6|204472.6|25
1634541260000|2021-10-18 07:14:20|204625.4|204475.4|204630.6|204480.6|204631.8|204481.8|204624.6|204474.6|21
1634541270000|2021-10-18 07:14:30|204630.2|204480.2|204625.4|204475.4|204645.3|204495.3|204622.4|204472.4|35
1634541280000|2021-10-18 07:14:40|204620.9|204470.9|204582.8|204432.8|204621.9|204471.9|204582.8|204432.8|34
1634541290000|2021-10-18 07:14:50|204585.1|204435.1|204584.6|204434.6|204587.9|204437.9|204572.9|204422.9|29
1634541300000|2021-10-18 07:15:00|204586.4|204436.4|204569.3|204419.3|204588.1|204438.1|204568.4|204418.4|35
1634541310000|2021-10-18 07:15:10|204568.9|204418.9|204556.3|204406.3|204568.9|204418.9|204551.3|204401.3|32
1634541320000|2021-10-18 07:15:20|204556.5|204406.5|204551.2|204401.2|204556.7|204406.7|204551.2|204401.2|27
1634541330000|2021-10-18 07:15:30|204552.5|204402.5|204572.2|204422.2|204572.3|204422.3|204552.5|204402.5|33
1634541340000|2021-10-18 07:15:40|204574.2|204424.2|204568.6|204418.6|204574.2|204424.2|204567.4|204417.4|26
1634541350000|2021-10-18 07:15:50|204569.3|204419.3|204571.3|204421.3|204572.6|204422.6|204567.6|204417.6|26
1634541360000|2021-10-18 07:16:00|204570.7|204420.7|204579.1|204429.1|204580.1|204430.1|204565.1|204415.1|33
1634541370000|2021-10-18 07:16:10|204578.4|204428.4|204579.1|204429.1|204582|204432|204573.5|204423.5|26
1634541380000|2021-10-18 07:16:20|204579.2|204429.2|204577.6|204427.6|204581.3|204431.3|204574.9|204424.9|25
1634541390000|2021-10-18 07:16:30|204577.4|204427.4|204581.5|204431.5|204581.8|204431.8|204577.3|204427.3|22
1634541400000|2021-10-18 07:16:40|204581.3|204431.3|204582.5|204432.5|204582.5|204432.5|204570.7|204420.7|26
1634541410000|2021-10-18 07:16:50|204581.9|204431.9|204575.7|204425.7|204583.1|204433.1|204575.6|204425.6|27
1634541420000|2021-10-18 07:17:00|204575.1|204425.1|204559.3|204409.3|204575.6|204425.6|204548.8|204398.8|30
1634541430000|2021-10-18 07:17:10|204559.2|204409.2|204556.7|204406.7|204562.8|204412.8|204555.1|204405.1|28
1634541440000|2021-10-18 07:17:20|204557.3|204407.3|204536.9|204386.9|204558.6|204408.6|204536.9|204386.9|23
1634541450000|2021-10-18 07:17:30|204535.1|204385.1|204541.5|204391.5|204545.4|204395.4|204534.8|204384.8|25
1634541460000|2021-10-18 07:17:40|204542.9|204392.9|204545.2|204395.2|204546.7|204396.7|204542.9|204392.9|27
1634541470000|2021-10-18 07:17:50|204546.2|204396.2|204542.2|204392.2|204546.7|204396.7|204541.4|204391.4|18
1634541480000|2021-10-18 07:18:00|204541.4|204391.4|204545.5|204395.5|204545.8|204395.8|204541.4|204391.4|22
1634541490000|2021-10-18 07:18:10|204545.4|204395.4|204560.4|204410.4|204561.5|204411.5|204543.2|204393.2|26
1634541500000|2021-10-18 07:18:20|204561.3|204411.3|204604.6|204454.6|204604.6|204454.6|204561.3|204411.3|36
1634541510000|2021-10-18 07:18:30|204606.4|204456.4|204608.2|204458.2|204610.2|204460.2|204604.5|204454.5|24
1634541520000|2021-10-18 07:18:40|204608.6|204458.6|204578.3|204428.3|204609|204459|204578.3|204428.3|29
1634541530000|2021-10-18 07:18:50|204578.8|204428.8|204578.3|204428.3|204581.7|204431.7|204578.2|204428.2|25
1634541540000|2021-10-18 07:19:00|204578.6|204428.6|204585.9|204435.9|204586.5|204436.5|204577.8|204427.8|28
1634541550000|2021-10-18 07:19:10|204585.4|204435.4|204574.2|204424.2|204585.6|204435.6|204573.8|204423.8|32
1634541560000|2021-10-18 07:19:20|204572.1|204422.1|204578.4|204428.4|204580.1|204430.1|204572.1|204422.1|33
1634541570000|2021-10-18 07:19:30|204578.6|204428.6|204612.9|204462.9|204612.9|204462.9|204576.9|204426.9|28
1634541580000|2021-10-18 07:19:40|204612.4|204462.4|204623.1|204473.1|204623.7|204473.7|204609.4|204459.4|26
1634541590000|2021-10-18 07:19:50|204623.8|204473.8|204626.7|204476.7|204627.1|204477.1|204623.8|204473.8|24
1634541600000|2021-10-18 07:20:00|204627.1|204477.1|204619.8|204469.8|204627.1|204477.1|204619.4|204469.4|20
1634541610000|2021-10-18 07:20:10|204622.8|204472.8|204665.7|204515.7|204668|204518|204621.6|204471.6|29
1634541620000|2021-10-18 07:20:20|204665.1|204515.1|204659.8|204509.8|204667.3|204517.3|204657.3|204507.3|33
1634541630000|2021-10-18 07:20:30|204660.3|204510.3|204696.4|204546.4|204696.4|204546.4|204659.8|204509.8|27
1634541640000|2021-10-18 07:20:40|204700.5|204550.5|204700.2|204550.2|204700.9|204550.9|204697|204547|36
1634541650000|2021-10-18 07:20:50|204700|204550|204704|204554|204708.6|204558.6|204697.7|204547.7|27
1634541660000|2021-10-18 07:21:00|204704.4|204554.4|204701.4|204551.4|204706.6|204556.6|204700.2|204550.2|23
1634541670000|2021-10-18 07:21:10|204702.1|204552.1|204698.9|204548.9|204702.1|204552.1|204698.7|204548.7|32
1634541680000|2021-10-18 07:21:20|204696.6|204546.6|204708.5|204558.5|204709.9|204559.9|204696.6|204546.6|34
1634541690000|2021-10-18 07:21:30|204718|204568|204739.1|204589.1|204741|204591|204718|204568|32
1634541700000|2021-10-18 07:21:40|204738.6|204588.6|204696.1|204546.1|204739|204589|204695|204545|31
1634541710000|2021-10-18 07:21:50|204696.4|204546.4|204699.7|204549.7|204709.7|204559.7|204696.4|204546.4|30
1634541720000|2021-10-18 07:22:00|204700|204550|204699.1|204549.1|204701|204551|204698|204548|21
1634541730000|2021-10-18 07:22:10|204699.8|204549.8|204712.9|204562.9|204713|204563|204699|204549|29
1634541740000|2021-10-18 07:22:20|204711.7|204561.7|204747.8|204597.8|204749.8|204599.8|204700.8|204550.8|37
1634541750000|2021-10-18 07:22:30|204757.3|204607.3|204756.7|204606.7|204767|204617|204756.5|204606.5|23
1634541760000|2021-10-18 07:22:40|204756.6|204606.6|204783.3|204633.3|204788.7|204638.7|204752.3|204602.3|34
1634541770000|2021-10-18 07:22:50|204783.7|204633.7|204812.7|204662.7|204814.3|204664.3|204783.4|204633.4|30
1634541780000|2021-10-18 07:23:00|204812.5|204662.5|204810.2|204660.2|204812.5|204662.5|204797.7|204647.7|30
1634541790000|2021-10-18 07:23:10|204809.9|204659.9|204831.3|204681.3|204831.3|204681.3|204809.9|204659.9|35
1634541800000|2021-10-18 07:23:20|204830.4|204680.4|204829.7|204679.7|204834.9|204684.9|204826.5|204676.5|26
1634541810000|2021-10-18 07:23:30|204829|204679|204776.3|204626.3|204830.7|204680.7|204775.2|204625.2|31
1634541820000|2021-10-18 07:23:40|204776.7|204626.7|204769.2|204619.2|204779.4|204629.4|204768.7|204618.7|31
1634541830000|2021-10-18 07:23:50|204770.3|204620.3|204775.4|204625.4|204777.3|204627.3|204770.3|204620.3|29
1634541840000|2021-10-18 07:24:00|204774.7|204624.7|204772.5|204622.5|204779.7|204629.7|204772.5|204622.5|36
1634541850000|2021-10-18 07:24:10|204773.9|204623.9|204738.9|204588.9|204773.9|204623.9|204735.4|204585.4|37
1634541860000|2021-10-18 07:24:20|204739.5|204589.5|204734.1|204584.1|204741.3|204591.3|204730.7|204580.7|26
1634541870000|2021-10-18 07:24:30|204733.6|204583.6|204735.1|204585.1|204740.2|204590.2|204731.2|204581.2|28
1634541880000|2021-10-18 07:24:40|204734.7|204584.7|204728.7|204578.7|204739.1|204589.1|204728.3|204578.3|28
1634541890000|2021-10-18 07:24:50|204728.2|204578.2|204729.7|204579.7|204732|204582|204726.8|204576.8|36
1634541900000|2021-10-18 07:25:00|204729.8|204579.8|204725.7|204575.7|204730.7|204580.7|204706|204556|30
1634541910000|2021-10-18 07:25:10|204724.4|204574.4|204730.1|204580.1|204730.1|204580.1|204722.3|204572.3|29
1634541920000|2021-10-18 07:25:20|204730.3|204580.3|204726.5|204576.5|204735.6|204585.6|204724.5|204574.5|34
1634541930000|2021-10-18 07:25:30|204727.4|204577.4|204721.7|204571.7|204729.3|204579.3|204721.7|204571.7|31
1634541940000|2021-10-18 07:25:40|204722.2|204572.2|204727.5|204577.5|204727.5|204577.5|204722|204572|25
1634541950000|2021-10-18 07:25:50|204726.4|204576.4|204729.5|204579.5|204735.7|204585.7|204724.2|204574.2|30
1634541960000|2021-10-18 07:26:00|204729.1|204579.1|204782.3|204632.3|204782.3|204632.3|204729.1|204579.1|32
1634541970000|2021-10-18 07:26:10|204781.7|204631.7|204803.6|204653.6|204808.8|204658.8|204780.7|204630.7|33
1634541980000|2021-10-18 07:26:20|204801.8|204651.8|204782.2|204632.2|204801.8|204651.8|204782.2|204632.2|31
1634541990000|2021-10-18 07:26:30|204782.5|204632.5|204736.9|204586.9|204784.3|204634.3|204736.9|204586.9|38
1634542000000|2021-10-18 07:26:40|204744.5|204594.5|204750.5|204600.5|204759.3|204609.3|204740.9|204590.9|33
1634542010000|2021-10-18 07:26:50|204751.9|204601.9|204753.5|204603.5|204753.9|204603.9|204750.4|204600.4|23
1634542020000|2021-10-18 07:27:00|204753.2|204603.2|204746.9|204596.9|204754.4|204604.4|204746.1|204596.1|21
1634542030000|2021-10-18 07:27:10|204747.4|204597.4|204745|204595|204748.1|204598.1|204738.8|204588.8|26
1634542040000|2021-10-18 07:27:20|204744.8|204594.8|204746|204596|204748.1|204598.1|204744.2|204594.2|33
1634542050000|2021-10-18 07:27:30|204747.3|204597.3|204735.7|204585.7|204752.8|204602.8|204733.5|204583.5|35
1634542060000|2021-10-18 07:27:40|204732.4|204582.4|204781.4|204631.4|204785.3|204669.9|204719.9|204581.2|37
1634542070000|2021-10-18 07:27:50|204780.3|204630.3|204774.5|204624.5|204783.7|204633.7|204774.5|204624.5|26
1634542080000|2021-10-18 07:28:00|204775|204625|204777.3|204627.3|204781.1|204631.1|204773.5|204623.5|24
1634542090000|2021-10-18 07:28:10|204777.6|204627.6|204776.6|204626.6|204778.5|204628.5|204775.3|204625.3|13
1634542100000|2021-10-18 07:28:20|204776.3|204626.3|204743.1|204593.1|204776.9|204626.9|204734.7|204584.7|29
1634542110000|2021-10-18 07:28:30|204741.7|204591.7|204729|204579|204742.1|204592.1|204727.6|204577.6|33
1634542120000|2021-10-18 07:28:40|204734.5|204584.5|204744.1|204594.1|204744.6|204594.6|204731.7|204581.7|29
1634542130000|2021-10-18 07:28:50|204744.2|204594.2|204746.2|204596.2|204751.3|204601.3|204743|204593|35
1634542140000|2021-10-18 07:29:00|204746.1|204596.1|204745.1|204595.1|204748.7|204598.7|204744.4|204594.4|35
1634542150000|2021-10-18 07:29:10|204745.6|204595.6|204746.5|204596.5|204750.4|204600.4|204744.4|204594.4|33
1634542160000|2021-10-18 07:29:20|204746.6|204596.6|204739.6|204589.6|204749.3|204599.3|204737.8|204587.8|36
1634542170000|2021-10-18 07:29:30|204741.2|204591.2|204743.6|204593.6|204744.9|204594.9|204739.2|204589.2|34
1634542180000|2021-10-18 07:29:40|204741.8|204591.8|204744.6|204594.6|204749|204599|204741.8|204591.8|34
1634542190000|2021-10-18 07:29:50|204746.4|204596.4|204735|204585|204748.8|204598.8|204732.2|204582.2|37
1634542200000|2021-10-18 07:30:00|204725.1|204575.1|204703.6|204553.6|204725.6|204575.6|204703.6|204553.6|34
1634542210000|2021-10-18 07:30:10|204705|204555|204744.2|204594.2|204749.1|204599.1|204704.8|204554.8|34
1634542220000|2021-10-18 07:30:20|204743.4|204593.4|204745.2|204595.2|204748.5|204598.5|204743|204593|26
1634542230000|2021-10-18 07:30:30|204744.9|204594.9|204749.5|204599.5|204750.7|204600.7|204744.9|204594.9|29
1634542240000|2021-10-18 07:30:40|204747.2|204597.2|204752.2|204602.2|204755|204605|204747.2|204597.2|32
1634542250000|2021-10-18 07:30:50|204751.5|204601.5|204753.6|204603.6|204754.7|204604.7|204747.1|204597.1|34
1634542260000|2021-10-18 07:31:00|204746.9|204596.9|204749|204599|204752.3|204602.3|204746.3|204596.3|30
1634542270000|2021-10-18 07:31:10|204754.8|204604.8|204767.3|204617.3|204768.2|204618.2|204750.8|204600.8|27
1634542280000|2021-10-18 07:31:20|204772.4|204622.4|204765.8|204615.8|204772.4|204622.4|204765|204615|26
1634542290000|2021-10-18 07:31:30|204766.5|204616.5|204763.5|204613.5|204766.5|204616.5|204762.2|204612.2|30
1634542300000|2021-10-18 07:31:40|204763.8|204613.8|204781.2|204631.2|204783.7|204633.7|204762.5|204612.5|30
1634542310000|2021-10-18 07:31:50|204782.2|204632.2|204781.8|204631.8|204783.1|204633.1|204780.6|204630.6|21
1634542320000|2021-10-18 07:32:00|204781.9|204631.9|204798.9|204648.9|204798.9|204648.9|204781.6|204631.6|23
1634542330000|2021-10-18 07:32:10|204799.9|204649.9|204789.9|204639.9|204802.7|204652.7|204787.9|204637.9|30
1634542340000|2021-10-18 07:32:20|204790.2|204640.2|204776.1|204626.1|204790.4|204640.4|204774.7|204624.7|33
1634542350000|2021-10-18 07:32:30|204775.2|204625.2|204777.5|204627.5|204777.5|204627.5|204773|204623|24
1634542360000|2021-10-18 07:32:40|204778.1|204628.1|204779.9|204629.9|204781|204631|204776.6|204626.6|24
1634542370000|2021-10-18 07:32:50|204776.8|204626.8|204715.8|204565.8|204779.2|204629.2|204706.6|204556.6|35
1634542380000|2021-10-18 07:33:00|204714|204564|204698.8|204548.8|204732.8|204582.8|204696.8|204546.8|33
1634542390000|2021-10-18 07:33:10|204700.9|204550.9|204689.7|204539.7|204702.4|204552.4|204689.7|204539.7|31
1634542400000|2021-10-18 07:33:20|204689.6|204539.6|204680.5|204530.5|204695.6|204545.6|204677.5|204527.5|33
1634542410000|2021-10-18 07:33:30|204680|204530|204673.1|204523.1|204680|204530|204667.5|204517.5|27
1634542420000|2021-10-18 07:33:40|204671.2|204521.2|204629.5|204579.5|204677.1|204579.5|204624.9|204517|24
1634542430000|2021-10-18 07:33:50|204628.5|204578.5|204669.4|204519.4|204678.7|204578.5|204624.6|204515.9|27
1634542440000|2021-10-18 07:34:00|204669|204519|204676|204526|204682|204532|204667.7|204517.7|29
1634542450000|2021-10-18 07:34:10|204675.1|204525.1|204671.5|204521.5|204678.6|204528.6|204668|204518|29
1634542460000|2021-10-18 07:34:20|204670.8|204520.8|204670.7|204520.7|204671.9|204521.9|204669.2|204519.2|23
1634542470000|2021-10-18 07:34:30|204669.9|204519.9|204673.1|204523.1|204676.6|204526.6|204669.9|204519.9|19
1634542480000|2021-10-18 07:34:40|204672.4|204522.4|204674|204524|204677.8|204527.8|204671.5|204521.5|26
1634542490000|2021-10-18 07:34:50|204674.3|204524.3|204672.2|204522.2|204675.7|204525.7|204670.2|204520.2|21
1634542500000|2021-10-18 07:35:00|204675.2|204525.2|204715|204565|204716.5|204566.5|204673.5|204523.5|33
1634542510000|2021-10-18 07:35:10|204714.9|204564.9|204710.3|204560.3|204714.9|204564.9|204706.8|204556.8|30
1634542520000|2021-10-18 07:35:20|204710.7|204560.7|204739|204589|204743.3|204593.3|204708.1|204558.1|36
1634542530000|2021-10-18 07:35:30|204737.9|204587.9|204744.9|204594.9|204745.5|204595.5|204735|204585|24
1634542540000|2021-10-18 07:35:40|204735.9|204585.9|204737.6|204587.6|204740.7|204590.7|204732.1|204582.1|30
1634542550000|2021-10-18 07:35:50|204737.1|204587.1|204736.4|204586.4|204739.1|204589.1|204734.3|204584.3|31
1634542560000|2021-10-18 07:36:00|204735.2|204585.2|204732.8|204582.8|204736.8|204586.8|204730.1|204580.1|31
1634542570000|2021-10-18 07:36:10|204732.3|204582.3|204712|204562|204736.6|204586.6|204710.8|204560.8|28
1634542580000|2021-10-18 07:36:20|204711.8|204561.8|204712.1|204562.1|204715.8|204565.8|204710.4|204560.4|22
1634542590000|2021-10-18 07:36:30|204711.8|204561.8|204714|204564|204714.9|204564.9|204710.1|204560.1|24
1634542600000|2021-10-18 07:36:40|204713.9|204563.9|204744.6|204594.6|204748.8|204598.8|204713.9|204563.9|32
1634542610000|2021-10-18 07:36:50|204743.9|204593.9|204738.9|204588.9|204748.1|204598.1|204738.8|204588.8|33
1634542620000|2021-10-18 07:37:00|204737.7|204587.7|204737.6|204587.6|204740.1|204590.1|204736.2|204586.2|30
1634542630000|2021-10-18 07:37:10|204737.8|204587.8|204741.6|204591.6|204742.9|204592.9|204737.8|204587.8|32
1634542640000|2021-10-18 07:37:20|204742.5|204592.5|204741.3|204591.3|204742.5|204592.5|204738.4|204588.4|33
1634542650000|2021-10-18 07:37:30|204740.8|204590.8|204741.7|204591.7|204745.6|204595.6|204740.7|204590.7|28
1634542660000|2021-10-18 07:37:40|204742.2|204592.2|204741.6|204591.6|204743.3|204593.3|204741.1|204591.1|15
1634542670000|2021-10-18 07:37:50|204741.8|204591.8|204739.6|204589.6|204743.9|204593.9|204739.2|204589.2|29
1634542680000|2021-10-18 07:38:00|204739.7|204589.7|204742.4|204592.4|204745.4|204595.4|204739.2|204589.2|26
1634542690000|2021-10-18 07:38:10|204742.2|204592.2|204754.9|204604.9|204757.8|204607.8|204742.2|204592.2|29
1634542700000|2021-10-18 07:38:20|204753.2|204603.2|204750.3|204600.3|204753.2|204603.2|204745.6|204595.6|32
1634542710000|2021-10-18 07:38:30|204750.4|204600.4|204753.7|204603.7|204755.4|204605.4|204748.1|204598.1|33
1634542720000|2021-10-18 07:38:40|204754.8|204604.8|204743.8|204593.8|204755.2|204605.2|204743.5|204593.5|33
1634542730000|2021-10-18 07:38:50|204747.2|204597.2|204738.2|204588.2|204747.2|204597.2|204736.7|204586.7|36
1634542740000|2021-10-18 07:39:00|204739.4|204589.4|204739.6|204589.6|204740.8|204590.8|204738.1|204588.1|25
1634542750000|2021-10-18 07:39:10|204739.8|204589.8|204746.9|204596.9|204752.6|204602.6|204739.4|204589.4|28
1634542760000|2021-10-18 07:39:20|204741.1|204591.1|204739.8|204589.8|204743.2|204593.2|204735.6|204585.6|24
1634542770000|2021-10-18 07:39:30|204739.5|204589.5|204741.8|204591.8|204743.6|204593.6|204737.2|204587.2|25
1634542780000|2021-10-18 07:39:40|204742.7|204592.7|204743.7|204593.7|204755.1|204605.1|204742.7|204592.7|32
1634542790000|2021-10-18 07:39:50|204747.1|204597.1|204746.7|204596.7|204748|204598|204744.5|204594.5|31
1634542800000|2021-10-18 07:40:00|204746.4|204596.4|204764.4|204614.4|204767.9|204617.9|204746.4|204596.4|34
1634542810000|2021-10-18 07:40:10|204765.2|204615.2|204756.8|204606.8|204765.2|204615.2|204754.5|204604.5|28
1634542820000|2021-10-18 07:40:20|204759.1|204609.1|204751|204601|204759.1|204609.1|204747.4|204597.4|32
1634542830000|2021-10-18 07:40:30|204750.4|204600.4|204738.4|204588.4|204751.1|204601.1|204730.3|204580.3|29
1634542840000|2021-10-18 07:40:40|204741.8|204591.8|204737.1|204587.1|204742|204592|204737.1|204587.1|34
1634542850000|2021-10-18 07:40:50|204739.1|204589.1|204752.6|204602.6|204755.3|204605.3|204737|204587|37
1634542860000|2021-10-18 07:41:00|204754.3|204604.3|204757.9|204607.9|204757.9|204607.9|204752.2|204602.2|20
1634542870000|2021-10-18 07:41:10|204757.3|204607.3|204755.5|204605.5|204759.1|204609.1|204755|204605|20
1634542880000|2021-10-18 07:41:20|204755|204605|204767.1|204617.1|204788.6|204638.6|204755|204605|34
1634542890000|2021-10-18 07:41:30|204767.8|204617.8|204777.9|204627.9|204782.7|204632.7|204766.3|204616.3|31
1634542900000|2021-10-18 07:41:40|204780.2|204630.2|204780|204630|204785.1|204635.1|204770.9|204620.9|31
1634542910000|2021-10-18 07:41:50|204781.3|204631.3|204785.2|204635.2|204787.5|204637.5|204781.3|204631.3|22
1634542920000|2021-10-18 07:42:00|204786.2|204636.2|204783.5|204633.5|204789.1|204639.1|204782.5|204632.5|29
1634542930000|2021-10-18 07:42:10|204783.1|204633.1|204782|204632|204788.4|204638.4|204780.7|204630.7|28
1634542940000|2021-10-18 07:42:20|204781.5|204631.5|204779.9|204629.9|204786.2|204636.2|204777.8|204627.8|29
1634542950000|2021-10-18 07:42:30|204778.9|204628.9|204788.6|204638.6|204798.5|204648.5|204776.6|204626.6|34
1634542960000|2021-10-18 07:42:40|204789.7|204639.7|204797.2|204647.2|204797.6|204647.6|204788.5|204638.5|22
1634542970000|2021-10-18 07:42:50|204796.6|204646.6|204793.2|204643.2|204798.2|204648.2|204786|204636|28
1634542980000|2021-10-18 07:43:00|204796.6|204646.6|204800.3|204650.3|204800.7|204650.7|204796.6|204646.6|31
1634542990000|2021-10-18 07:43:10|204800.5|204650.5|204794|204644|204803.4|204653.4|204791|204641|21
1634543000000|2021-10-18 07:43:20|204794.1|204644.1|204786.3|204636.3|204797.8|204647.8|204785.8|204635.8|28
1634543010000|2021-10-18 07:43:30|204784.8|204634.8|204794.4|204644.4|204797.8|204647.8|204780.3|204630.3|35
1634543020000|2021-10-18 07:43:40|204797.8|204647.8|204796.8|204646.8|204799.9|204649.9|204795|204645|31
1634543030000|2021-10-18 07:43:50|204797|204647|204788.5|204638.5|204797|204647|204781.3|204631.3|35
1634543040000|2021-10-18 07:44:00|204787.9|204637.9|204776.7|204626.7|204789.2|204639.2|204776.7|204626.7|33
1634543050000|2021-10-18 07:44:10|204777.2|204627.2|204784.2|204634.2|204784.2|204634.2|204774.5|204624.5|30
1634543060000|2021-10-18 07:44:20|204784|204634|204786|204636|204787|204637|204783|204633|30
1634543070000|2021-10-18 07:44:30|204784.5|204634.5|204787.2|204637.2|204787.5|204637.5|204784|204634|23
1634543080000|2021-10-18 07:44:40|204788.1|204638.1|204790|204640|204795.7|204645.7|204788.1|204638.1|26
1634543090000|2021-10-18 07:44:50|204790.5|204640.5|204789.6|204639.6|204790.9|204640.9|204788.2|204638.2|19
1634543100000|2021-10-18 07:45:00|204787.5|204637.5|204788.6|204638.6|204792.3|204642.3|204785.9|204635.9|31
1634543110000|2021-10-18 07:45:10|204789|204639|204787.7|204637.7|204789.6|204639.6|204784.6|204634.6|25
1634543120000|2021-10-18 07:45:20|204786.6|204636.6|204823.4|204673.4|204825.3|204675.3|204786.6|204636.6|33
1634543130000|2021-10-18 07:45:30|204822.7|204672.7|204824|204674|204829.6|204679.6|204821.9|204671.9|30
1634543140000|2021-10-18 07:45:40|204823.1|204673.1|204825.1|204675.1|204826|204676|204815.8|204665.8|27
1634543150000|2021-10-18 07:45:50|204825.6|204675.6|204829.4|204679.4|204829.4|204679.4|204824.7|204674.7|19
1634543160000|2021-10-18 07:46:00|204828.7|204678.7|204836.6|204686.6|204842.1|204692.1|204828.3|204678.3|33
1634543170000|2021-10-18 07:46:10|204837.5|204687.5|204832.4|204682.4|204838.1|204688.1|204829.4|204679.4|32
1634543180000|2021-10-18 07:46:20|204832.8|204682.8|204825.3|204675.3|204833.2|204683.2|204821.2|204671.2|31
1634543190000|2021-10-18 07:46:30|204821.2|204671.2|204817.9|204667.9|204831.8|204681.8|204814.2|204664.2|34
1634543200000|2021-10-18 07:46:40|204816.6|204666.6|204830.1|204680.1|204832|204682|204815.6|204665.6|28
1634543210000|2021-10-18 07:46:50|204829.5|204679.5|204829.5|204679.5|204830.5|204680.5|204826.5|204676.5|28
1634543220000|2021-10-18 07:47:00|204829.9|204679.9|204829.9|204679.9|204831.1|204681.1|204826.6|204676.6|29
1634543230000|2021-10-18 07:47:10|204827.3|204677.3|204823.8|204673.8|204830.2|204680.2|204817.1|204667.1|29
1634543240000|2021-10-18 07:47:20|204824.5|204674.5|204840.1|204690.1|204843.6|204693.6|204802.6|204652.6|24
1634543250000|2021-10-18 07:47:30|204840.3|204690.3|204839.6|204689.6|204841.9|204691.9|204837.6|204687.6|26
1634543260000|2021-10-18 07:47:40|204838.9|204688.9|204884.2|204734.2|204884.2|204734.2|204837.1|204687.1|31
1634543270000|2021-10-18 07:47:50|204883.3|204733.3|204891|204741|204892.8|204742.8|204881.4|204731.4|27
1634543280000|2021-10-18 07:48:00|204890.4|204740.4|204888.3|204738.3|204892.8|204742.8|204888.3|204738.3|25
1634543290000|2021-10-18 07:48:10|204887.8|204737.8|204879.9|204729.9|204889.2|204739.2|204876.9|204726.9|24
1634543300000|2021-10-18 07:48:20|204879.7|204729.7|204882.4|204732.4|204885.5|204735.5|204876.6|204726.6|27
1634543310000|2021-10-18 07:48:30|204882.6|204732.6|204880.8|204730.8|204882.6|204732.6|204879.8|204729.8|22
1634543320000|2021-10-18 07:48:40|204880.5|204730.5|204877.8|204727.8|204884.7|204734.7|204876|204726|27
1634543330000|2021-10-18 07:48:50|204877.9|204727.9|204882.9|204732.9|204885.9|204735.9|204877.5|204727.5|25
1634543340000|2021-10-18 07:49:00|204883.9|204733.9|204883.5|204733.5|204885.4|204735.4|204879.8|204729.8|20
1634543350000|2021-10-18 07:49:10|204884.5|204734.5|204876.4|204726.4|204884.5|204734.5|204876.4|204726.4|17
1634543360000|2021-10-18 07:49:20|204876.3|204726.3|204877.6|204727.6|204880.7|204730.7|204874.2|204724.2|24
1634543370000|2021-10-18 07:49:30|204877.4|204727.4|204878.2|204728.2|204879.8|204729.8|204873.7|204723.7|24
1634543380000|2021-10-18 07:49:40|204877.5|204727.5|204878.9|204728.9|204880|204730|204876.2|204726.2|13
1634543390000|2021-10-18 07:49:50|204879.2|204729.2|204880.3|204730.3|204881.1|204731.1|204878.4|204728.4|18
1634543400000|2021-10-18 07:50:00|204879.2|204729.2|204883.7|204733.7|204888.3|204738.3|204874.5|204724.5|22
1634543410000|2021-10-18 07:50:10|204885.1|204735.1|204880.3|204730.3|204885.1|204735.1|204879.7|204729.7|25
1634543420000|2021-10-18 07:50:20|204880.1|204730.1|204879|204729|204880.8|204730.8|204876.2|204726.2|21
1634543430000|2021-10-18 07:50:30|204878.9|204728.9|204879.5|204729.5|204880.1|204730.1|204876.5|204726.5|17
1634543440000|2021-10-18 07:50:40|204878.8|204728.8|204876.5|204726.5|204880.3|204730.3|204874.3|204724.3|21
1634543450000|2021-10-18 07:50:50|204876.4|204726.4|204838.9|204688.9|204876.4|204726.4|204838.2|204688.2|19
1634543460000|2021-10-18 07:51:00|204839.4|204689.4|204833|204683|204844|204694|204829.9|204679.9|29
1634543470000|2021-10-18 07:51:10|204833.4|204683.4|204839.9|204689.9|204841|204691|204833.4|204683.4|21
1634543480000|2021-10-18 07:51:20|204840.5|204690.5|204839.1|204689.1|204841.5|204691.5|204838.3|204688.3|17
1634543490000|2021-10-18 07:51:30|204838.2|204688.2|204882.8|204732.8|204888|204738|204838|204688|31
1634543500000|2021-10-18 07:51:40|204881.1|204731.1|204881.3|204731.3|204883|204733|204880|204730|16
1634543510000|2021-10-18 07:51:50|204880.8|204730.8|204882.1|204732.1|204882.5|204732.5|204878.4|204728.4|29
1634543520000|2021-10-18 07:52:00|204880.6|204730.6|204882.6|204732.6|204886.8|204736.8|204880.1|204730.1|25
1634543530000|2021-10-18 07:52:10|204882.7|204732.7|204883.5|204733.5|204883.8|204733.8|204880.9|204730.9|23
1634543540000|2021-10-18 07:52:20|204883.2|204733.2|204878.1|204728.1|204883.9|204733.9|204877.4|204727.4|19
1634543550000|2021-10-18 07:52:30|204878.9|204728.9|204886.8|204736.8|204889.2|204739.2|204878.9|204728.9|20
1634543560000|2021-10-18 07:52:40|204886.5|204736.5|204880.2|204730.2|204886.5|204736.5|204876.2|204726.2|23
1634543570000|2021-10-18 07:52:50|204880.9|204730.9|204929.9|204779.9|204939|204789|204880.1|204730.1|28
1634543580000|2021-10-18 07:53:00|204927.2|204777.2|204941.4|204791.4|204942.3|204792.3|204924.1|204774.1|30
1634543590000|2021-10-18 07:53:10|204941.3|204791.3|204979.7|204829.7|204981.9|204831.9|204937.4|204787.4|25
1634543600000|2021-10-18 07:53:20|204977.8|204827.8|204989|204839|204993|204843|204968.4|204818.4|30
1634543610000|2021-10-18 07:53:30|204990.7|204840.7|204960.9|204810.9|204990.7|204840.7|204954|204804|37
1634543620000|2021-10-18 07:53:40|204961.1|204811.1|204996.8|204846.8|205001.7|204851.7|204960.3|204810.3|30
1634543630000|2021-10-18 07:53:50|204997.7|204847.7|204975.5|204825.5|204998.6|204848.6|204973.5|204823.5|28
1634543640000|2021-10-18 07:54:00|204975.8|204825.8|204976.8|204826.8|204981.9|204831.9|204972.8|204822.8|24
1634543650000|2021-10-18 07:54:10|204978.4|204828.4|204939.2|204789.2|204978.8|204828.8|204935.9|204785.9|34
1634543660000|2021-10-18 07:54:20|204938.7|204788.7|204955.7|204805.7|204960.1|204810.1|204935.8|204785.8|25
1634543670000|2021-10-18 07:54:30|204955|204805|204959.4|204809.4|204959.4|204809.4|204953.5|204803.5|22
1634543680000|2021-10-18 07:54:40|204958.6|204808.6|204956|204806|204960.1|204810.1|204952.9|204802.9|27
1634543690000|2021-10-18 07:54:50|204956.4|204806.4|204954.7|204804.7|204956.4|204806.4|204952.2|204802.2|20
1634543700000|2021-10-18 07:55:00|204954.5|204804.5|204958.9|204808.9|204958.9|204808.9|204953.7|204803.7|22
1634543710000|2021-10-18 07:55:10|204958.8|204808.8|204916.1|204766.1|204958.8|204808.8|204916|204766|28
1634543720000|2021-10-18 07:55:20|204917.8|204767.8|204910.2|204760.2|204923.7|204773.7|204910.2|204760.2|32
1634543730000|2021-10-18 07:55:30|204910|204760|204910.4|204760.4|204922.1|204772.1|204905.7|204755.7|33
1634543740000|2021-10-18 07:55:40|204909.8|204759.8|204877.5|204727.5|204913|204763|204872.4|204722.4|39
1634543750000|2021-10-18 07:55:50|204877.3|204727.3|204872.5|204722.5|204877.3|204727.3|204872.5|204722.5|29
1634543760000|2021-10-18 07:56:00|204872.1|204722.1|204878.4|204728.4|204878.4|204728.4|204872.1|204722.1|34
1634543770000|2021-10-18 07:56:10|204878.6|204728.6|204878|204728|204881|204731|204874.8|204724.8|31
1634543780000|2021-10-18 07:56:20|204878.3|204728.3|204875.2|204725.2|204879.3|204729.3|204873.5|204723.5|32
1634543790000|2021-10-18 07:56:30|204875.7|204725.7|204871.1|204721.1|204877.7|204727.7|204870.9|204720.9|32
1634543800000|2021-10-18 07:56:40|204872.2|204722.2|204874.2|204724.2|204874.2|204724.2|204871.3|204721.3|30
1634543810000|2021-10-18 07:56:50|204874.4|204724.4|204868.9|204718.9|204875.4|204725.4|204868.7|204718.7|29
1634543820000|2021-10-18 07:57:00|204868.6|204718.6|204872.6|204722.6|204873|204723|204866.7|204716.7|27
1634543830000|2021-10-18 07:57:10|204872.5|204722.5|204875.1|204725.1|204875.1|204725.1|204870.9|204720.9|29
1634543840000|2021-10-18 07:57:20|204870.1|204720.1|204884.3|204734.3|204884.6|204734.6|204870.1|204720.1|28
1634543850000|2021-10-18 07:57:30|204883.9|204733.9|204915|204765|204920.2|204770.2|204883.9|204733.9|28
1634543860000|2021-10-18 07:57:40|204914.4|204764.4|204910.5|204760.5|204915.7|204765.7|204905.3|204755.3|22
1634543870000|2021-10-18 07:57:50|204910.7|204760.7|204881.7|204731.7|204914.3|204764.3|204879.2|204729.2|28
1634543880000|2021-10-18 07:58:00|204880.6|204730.6|204874.5|204724.5|204882.7|204732.7|204870.7|204720.7|33
1634543890000|2021-10-18 07:58:10|204874.3|204724.3|204902.6|204752.6|204906.1|204756.1|204870.2|204720.2|28
1634543900000|2021-10-18 07:58:20|204903.5|204753.5|204870.7|204720.7|204911.9|204761.9|204868.9|204718.9|32
1634543910000|2021-10-18 07:58:30|204869.9|204719.9|204870|204720|204873.2|204723.2|204868.8|204718.8|27
1634543920000|2021-10-18 07:58:40|204870.6|204720.6|204869.9|204719.9|204879.8|204729.8|204862|204712|29
1634543930000|2021-10-18 07:58:50|204870.7|204720.7|204877.6|204727.6|204882.8|204732.8|204867.9|204717.9|32
1634543940000|2021-10-18 07:59:00|204874.6|204724.6|204875.9|204725.9|204880|204730|204873.1|204723.1|24
1634543950000|2021-10-18 07:59:10|204876.6|204726.6|204877.7|204727.7|204881.3|204731.3|204876.6|204726.6|24
1634543960000|2021-10-18 07:59:20|204880.2|204730.2|204871.2|204721.2|204880.8|204730.8|204869.1|204719.1|28
1634543970000|2021-10-18 07:59:30|204872.8|204722.8|204875.5|204725.5|204875.9|204725.9|204870.6|204720.6|30
1634543980000|2021-10-18 07:59:40|204874|204724|204871.7|204721.7|204879|204729|204869.2|204719.2|33
1634543990000|2021-10-18 07:59:50|204871.1|204721.1|204871.1|204721.1|204878.7|204728.7|204862.3|204712.3|27
1634544000000|2021-10-18 08:00:00|204871.5|204721.5|204873.3|204723.3|204879.6|204729.6|204867.5|204717.5|38
1634544010000|2021-10-18 08:00:10|204872.8|204722.8|204870.7|204720.7|204873.1|204723.1|204866.9|204716.9|29
1634544020000|2021-10-18 08:00:20|204870.3|204720.3|204802.7|204652.7|204871.9|204721.9|204800.4|204650.4|29
1634544030000|2021-10-18 08:00:30|204801.9|204651.9|204770.6|204620.6|204802.4|204652.4|204768.1|204618.1|30
1634544040000|2021-10-18 08:00:40|204775|204625|204761.4|204611.4|204776.6|204626.6|204759.3|204609.3|28
1634544050000|2021-10-18 08:00:50|204761.9|204611.9|204754.5|204604.5|204761.9|204611.9|204749.8|204599.8|21
1634544060000|2021-10-18 08:01:00|204746.9|204596.9|204719|204569|204753|204603|204715.4|204565.4|32
1634544070000|2021-10-18 08:01:10|204718.3|204568.3|204700.2|204550.2|204718.4|204568.4|204698|204548|31
1634544080000|2021-10-18 08:01:20|204701.6|204551.6|204701.9|204551.9|204702.8|204552.8|204700|204550|29
1634544090000|2021-10-18 08:01:30|204702|204552|204699.5|204549.5|204703|204553|204699.5|204549.5|32
1634544100000|2021-10-18 08:01:40|204699.4|204549.4|204704.1|204554.1|204708.4|204558.4|204699.4|204549.4|27
1634544110000|2021-10-18 08:01:50|204701.5|204551.5|204704.1|204554.1|204704.6|204554.6|204699.9|204549.9|31
1634544120000|2021-10-18 08:02:00|204704|204554|204699.1|204549.1|204705.7|204555.7|204698.2|204548.2|29
1634544130000|2021-10-18 08:02:10|204699.4|204549.4|204700.5|204550.5|204702.7|204552.7|204698.8|204548.8|30
1634544140000|2021-10-18 08:02:20|204700.2|204550.2|204700.7|204550.7|204701.9|204551.9|204698.5|204548.5|33
1634544150000|2021-10-18 08:02:30|204701|204551|204700.5|204550.5|204701|204551|204697.6|204547.6|31
1634544160000|2021-10-18 08:02:40|204700.2|204550.2|204701.3|204551.3|204701.3|204551.3|204699.2|204549.2|29
1634544170000|2021-10-18 08:02:50|204700.8|204550.8|204698.3|204548.3|204702.2|204552.2|204693.6|204543.6|29
1634544180000|2021-10-18 08:03:00|204699|204549|204705.8|204555.8|204705.8|204555.8|204698.8|204548.8|32
1634544190000|2021-10-18 08:03:10|204705.3|204555.3|204699.7|204549.7|204706.3|204556.3|204694.3|204544.3|30
1634544200000|2021-10-18 08:03:20|204699.5|204549.5|204693.1|204543.1|204699.5|204549.5|204687.6|204537.6|35
1634544210000|2021-10-18 08:03:30|204692.2|204542.2|204694.3|204544.3|204695.4|204545.4|204690.7|204540.7|21
1634544220000|2021-10-18 08:03:40|204694.4|204544.4|204700|204550|204700|204550|204694.3|204544.3|24
1634544230000|2021-10-18 08:03:50|204699.8|204549.8|204698.2|204548.2|204701|204551|204696.4|204546.4|28
1634544240000|2021-10-18 08:04:00|204696.3|204546.3|204697.5|204547.5|204700.1|204550.1|204694.9|204544.9|29
1634544250000|2021-10-18 08:04:10|204697.1|204547.1|204696.4|204546.4|204698.8|204548.8|204696.4|204546.4|29
1634544260000|2021-10-18 08:04:20|204698.2|204548.2|204700|204550|204700.2|204550.2|204694.3|204544.3|23
1634544270000|2021-10-18 08:04:30|204699.8|204549.8|204697.5|204547.5|204699.8|204549.8|204694.3|204544.3|21
1634544280000|2021-10-18 08:04:40|204698.2|204548.2|204699.7|204549.7|204700.7|204550.7|204696.4|204546.4|20
1634544290000|2021-10-18 08:04:50|204698.8|204548.8|204696.9|204546.9|204698.8|204548.8|204688.5|204538.5|25
1634544300000|2021-10-18 08:05:00|204696.2|204546.2|204694.1|204544.1|204696.2|204546.2|204692.9|204542.9|27
1634544310000|2021-10-18 08:05:10|204694|204544|204691.3|204541.3|204696.4|204546.4|204690.4|204540.4|21
1634544320000|2021-10-18 08:05:20|204691.5|204541.5|204662.7|204512.7|204692.2|204542.2|204650.5|204500.5|25
1634544330000|2021-10-18 08:05:30|204660.9|204510.9|204660.4|204510.4|204667.5|204517.5|204660.4|204510.4|34
1634544340000|2021-10-18 08:05:40|204660.2|204510.2|204661|204511|204661|204511|204655.3|204505.3|28
1634544350000|2021-10-18 08:05:50|204661.2|204511.2|204668.9|204518.9|204669.7|204519.7|204659.4|204509.4|34
1634544360000|2021-10-18 08:06:00|204668.7|204518.7|204701.6|204551.6|204705.2|204555.2|204666.8|204516.8|38
1634544370000|2021-10-18 08:06:10|204702.6|204552.6|204701.4|204551.4|204702.6|204552.6|204698.6|204548.6|25
1634544380000|2021-10-18 08:06:20|204698.1|204548.1|204701.3|204551.3|204703.1|204553.1|204694|204544|31
1634544390000|2021-10-18 08:06:30|204701.7|204551.7|204702.3|204552.3|204704.4|204554.4|204698.2|204548.2|30
1634544400000|2021-10-18 08:06:40|204702.2|204552.2|204699|204549|204704.1|204554.1|204698.8|204548.8|29
1634544410000|2021-10-18 08:06:50|204699.7|204549.7|204695.2|204545.2|204700.3|204550.3|204668.4|204518.4|33
1634544420000|2021-10-18 08:07:00|204695.4|204545.4|204697.2|204547.2|204698.4|204548.4|204695.3|204545.3|25
1634544430000|2021-10-18 08:07:10|204697.1|204547.1|204696.3|204546.3|204697.7|204547.7|204696.1|204546.1|24
1634544440000|2021-10-18 08:07:20|204695.8|204545.8|204698.8|204548.8|204700.6|204550.6|204695.8|204545.8|26
1634544450000|2021-10-18 08:07:30|204699.4|204549.4|204702.3|204552.3|204707.9|204557.9|204698.7|204548.7|20
1634544460000|2021-10-18 08:07:40|204702.4|204552.4|204704.6|204554.6|204706.1|204556.1|204701.3|204551.3|26
1634544470000|2021-10-18 08:07:50|204703.8|204553.8|204702|204552|204705|204555|204700.8|204550.8|29
1634544480000|2021-10-18 08:08:00|204702.5|204552.5|204701.1|204551.1|204702.8|204552.8|204700.9|204550.9|16
1634544490000|2021-10-18 08:08:10|204701.5|204551.5|204700.7|204550.7|204701.7|204551.7|204700.3|204550.3|16
1634544500000|2021-10-18 08:08:20|204699.9|204549.9|204700.6|204550.6|204701.8|204551.8|204696.1|204546.1|28
1634544510000|2021-10-18 08:08:30|204701.2|204551.2|204699.6|204549.6|204701.2|204551.2|204698.7|204548.7|18
1634544520000|2021-10-18 08:08:40|204699.8|204549.8|204666.5|204516.5|204699.8|204549.8|204664.9|204514.9|31
1634544530000|2021-10-18 08:08:50|204670.3|204520.3|204665.2|204515.2|204670.3|204520.3|204660.8|204510.8|31
1634544540000|2021-10-18 08:09:00|204664.6|204514.6|204660.6|204510.6|204664.6|204514.6|204654.4|204504.4|36
1634544550000|2021-10-18 08:09:10|204660.7|204510.7|204649.8|204499.8|204660.7|204510.7|204649.8|204499.8|32
1634544560000|2021-10-18 08:09:20|204651.3|204501.3|204655.1|204505.1|204655.8|204505.8|204649.4|204499.4|27
1634544570000|2021-10-18 08:09:30|204655.3|204505.3|204653.9|204503.9|204655.9|204505.9|204652.8|204502.8|27
1634544580000|2021-10-18 08:09:40|204654.8|204504.8|204651.5|204501.5|204655.1|204505.1|204651.2|204501.2|25
1634544590000|2021-10-18 08:09:50|204651.2|204501.2|204659.2|204509.2|204659.8|204509.8|204651.2|204501.2|32
1634544600000|2021-10-18 08:10:00|204659.6|204509.6|204670.1|204520.1|204671.4|204521.4|204659.6|204509.6|25
1634544610000|2021-10-18 08:10:10|204669.9|204519.9|204670.7|204520.7|204673.5|204523.5|204669.5|204519.5|17
1634544620000|2021-10-18 08:10:20|204670.9|204520.9|204667.7|204517.7|204671.5|204521.5|204664.3|204514.3|25
1634544630000|2021-10-18 08:10:30|204666.6|204516.6|204662|204512|204666.6|204516.6|204662|204512|26
1634544640000|2021-10-18 08:10:40|204660.2|204510.2|204660.7|204510.7|204661.4|204511.4|204656.8|204506.8|34
1634544650000|2021-10-18 08:10:50|204659.4|204509.4|204654.9|204504.9|204660.4|204510.4|204654.3|204504.3|33
1634544660000|2021-10-18 08:11:00|204655.1|204505.1|204654.5|204504.5|204655.6|204505.6|204651.7|204501.7|28
1634544670000|2021-10-18 08:11:10|204654.7|204504.7|204661.3|204511.3|204667.4|204517.4|204654.7|204504.7|36
1634544680000|2021-10-18 08:11:20|204660.8|204510.8|204662.8|204512.8|204663.2|204513.2|204658.9|204508.9|27
1634544690000|2021-10-18 08:11:30|204662.5|204512.5|204667.5|204517.5|204667.8|204517.8|204662.5|204512.5|27
1634544700000|2021-10-18 08:11:40|204667.2|204517.2|204667.3|204517.3|204668.1|204518.1|204665.6|204515.6|23
1634544710000|2021-10-18 08:11:50|204668.2|204518.2|204698.5|204548.5|204699.7|204549.7|204666|204516|26
1634544720000|2021-10-18 08:12:00|204699.1|204549.1|204696.2|204546.2|204699.1|204549.1|204695.9|204545.9|28
1634544730000|2021-10-18 08:12:10|204696.1|204546.1|204699.4|204549.4|204700.5|204550.5|204695.2|204545.2|23
1634544740000|2021-10-18 08:12:20|204699.3|204549.3|204703.7|204553.7|204703.7|204553.7|204699.3|204549.3|24
1634544750000|2021-10-18 08:12:30|204703|204553|204708.1|204558.1|204713.2|204563.2|204702.5|204552.5|27
1634544760000|2021-10-18 08:12:40|204708.5|204558.5|204700.3|204550.3|204709.4|204559.4|204698.5|204548.5|35
1634544770000|2021-10-18 08:12:50|204701.2|204551.2|204701.2|204551.2|204702.5|204552.5|204699.5|204549.5|32
1634544780000|2021-10-18 08:13:00|204703.3|204553.3|204704.9|204554.9|204705.2|204555.2|204702.9|204552.9|16
1634544790000|2021-10-18 08:13:10|204704.8|204554.8|204704.4|204554.4|204709.3|204559.3|204703.6|204553.6|28
1634544800000|2021-10-18 08:13:20|204703.8|204553.8|204701.4|204551.4|204704.2|204554.2|204701.4|204551.4|30
1634544810000|2021-10-18 08:13:30|204701.1|204551.1|204703.1|204553.1|204704.4|204554.4|204701.1|204551.1|31
1634544820000|2021-10-18 08:13:40|204703.5|204553.5|204704.3|204554.3|204704.5|204554.5|204702.1|204552.1|29
1634544830000|2021-10-18 08:13:50|204704|204554|204701.7|204551.7|204704|204554|204700.2|204550.2|27
1634544840000|2021-10-18 08:14:00|204701.8|204551.8|204701.2|204551.2|204702.2|204552.2|204700.3|204550.3|29
1634544850000|2021-10-18 08:14:10|204701.6|204551.6|204702.3|204552.3|204705.2|204555.2|204701|204551|30
1634544860000|2021-10-18 08:14:20|204702.5|204552.5|204702|204552|204704.1|204554.1|204700.4|204550.4|34
1634544870000|2021-10-18 08:14:30|204702.8|204552.8|204704.2|204554.2|204704.8|204554.8|204700.8|204550.8|23
1634544880000|2021-10-18 08:14:40|204704.3|204554.3|204717.6|204567.6|204717.6|204567.6|204704|204554|21
1634544890000|2021-10-18 08:14:50|204716.1|204566.1|204717.7|204567.7|204719.4|204569.4|204714.4|204564.4|25
1634544900000|2021-10-18 08:15:00|204717.8|204567.8|204745.7|204595.7|204749.3|204599.3|204717.3|204567.3|31
1634544910000|2021-10-18 08:15:10|204747.3|204597.3|204744.4|204594.4|204748.4|204598.4|204743.5|204593.5|26
1634544920000|2021-10-18 08:15:20|204744.3|204594.3|204746.3|204596.3|204746.9|204596.9|204744.3|204594.3|23
1634544930000|2021-10-18 08:15:30|204746.7|204596.7|204747.2|204597.2|204747.8|204597.8|204745.3|204595.3|23
1634544940000|2021-10-18 08:15:40|204747.7|204597.7|204749.4|204599.4|204750.4|204600.4|204747.5|204597.5|24
1634544950000|2021-10-18 08:15:50|204749.7|204599.7|204750|204600|204750.5|204600.5|204747|204597|20
1634544960000|2021-10-18 08:16:00|204749.5|204599.5|204749.9|204599.9|204749.9|204599.9|204746.5|204596.5|21
1634544970000|2021-10-18 08:16:10|204750.1|204600.1|204778.6|204628.6|204780.3|204630.3|204749.9|204599.9|31
1634544980000|2021-10-18 08:16:20|204778.4|204628.4|204786.9|204636.9|204787.6|204637.6|204778.4|204628.4|29
1634544990000|2021-10-18 08:16:30|204787.1|204637.1|204788.2|204638.2|204790.4|204640.4|204786.7|204636.7|28
1634545000000|2021-10-18 08:16:40|204787.5|204637.5|204786.4|204636.4|204789.4|204639.4|204784.5|204634.5|30
1634545010000|2021-10-18 08:16:50|204786.8|204636.8|204791.5|204641.5|204792.2|204642.2|204784.8|204634.8|17
1634545020000|2021-10-18 08:17:00|204790.2|204640.2|204781.5|204631.5|204790.2|204640.2|204777|204627|27
1634545030000|2021-10-18 08:17:10|204781.9|204631.9|204746.9|204596.9|204781.9|204631.9|204745.6|204595.6|32
1634545040000|2021-10-18 08:17:20|204747.1|204597.1|204738.9|204588.9|204750.3|204600.3|204738.9|204588.9|33
1634545050000|2021-10-18 08:17:30|204739.3|204589.3|204748.4|204598.4|204753.2|204603.2|204738.2|204588.2|27
1634545060000|2021-10-18 08:17:40|204749.3|204599.3|204735.7|204585.7|204749.3|204599.3|204731.8|204581.8|30
1634545070000|2021-10-18 08:17:50|204738.8|204588.8|204735.9|204585.9|204738.8|204588.8|204734.5|204584.5|21
1634545080000|2021-10-18 08:18:00|204736|204586|204742.2|204592.2|204742.2|204592.2|204735.4|204585.4|21
1634545090000|2021-10-18 08:18:10|204743|204593|204741.1|204591.1|204745.7|204595.7|204737.7|204587.7|30
1634545100000|2021-10-18 08:18:20|204740.8|204590.8|204738.6|204588.6|204742.4|204592.4|204737.2|204587.2|30
1634545110000|2021-10-18 08:18:30|204739|204589|204744.6|204594.6|204747.8|204597.8|204738.3|204588.3|28
1634545120000|2021-10-18 08:18:40|204744.4|204594.4|204738.1|204588.1|204745.8|204595.8|204737.2|204587.2|29
1634545130000|2021-10-18 08:18:50|204737.3|204587.3|204748.7|204598.7|204750.2|204600.2|204737.3|204587.3|26
1634545140000|2021-10-18 08:19:00|204747.6|204597.6|204750.7|204600.7|204756|204606|204747.6|204597.6|32
1634545150000|2021-10-18 08:19:10|204747.8|204597.8|204753.4|204603.4|204754|204604|204747.8|204597.8|24
1634545160000|2021-10-18 08:19:20|204753.3|204603.3|204752.2|204602.2|204753.4|204603.4|204749.3|204599.3|23
1634545170000|2021-10-18 08:19:30|204752.5|204602.5|204751.7|204601.7|204752.5|204602.5|204748.8|204598.8|16
1634545180000|2021-10-18 08:19:40|204751.6|204601.6|204749.1|204599.1|204752.5|204602.5|204745.4|204595.4|22
1634545190000|2021-10-18 08:19:50|204749.9|204599.9|204751.8|204601.8|204751.8|204601.8|204747.5|204597.5|29
1634545200000|2021-10-18 08:20:00|204752.1|204602.1|204751.4|204601.4|204752.1|204602.1|204748.4|204598.4|18
1634545210000|2021-10-18 08:20:10|204751.5|204601.5|204749|204599|204751.5|204601.5|204744|204594|31
1634545220000|2021-10-18 08:20:20|204750.2|204600.2|204749.8|204599.8|204762.3|204612.3|204747.5|204597.5|34
1634545230000|2021-10-18 08:20:30|204747.8|204597.8|204740.1|204590.1|204750.1|204600.1|204736.8|204586.8|31
1634545240000|2021-10-18 08:20:40|204739.8|204589.8|204747.1|204597.1|204749.3|204599.3|204736.7|204586.7|24
1634545250000|2021-10-18 08:20:50|204747.2|204597.2|204750.2|204600.2|204753.4|204603.4|204744|204594|29
1634545260000|2021-10-18 08:21:00|204749.7|204599.7|204751.3|204601.3|204752.5|204602.5|204736.6|204586.6|30
1634545270000|2021-10-18 08:21:10|204751.2|204601.2|204752.7|204602.7|204753.3|204603.3|204749.5|204599.5|29
1634545280000|2021-10-18 08:21:20|204753.3|204603.3|204754.2|204604.2|204755.2|204605.2|204751.3|204601.3|24
1634545290000|2021-10-18 08:21:30|204754.9|204604.9|204749.6|204599.6|204755.6|204605.6|204749.2|204599.2|23
1634545300000|2021-10-18 08:21:40|204749.4|204599.4|204748.6|204598.6|204749.7|204599.7|204743.7|204593.7|25
1634545310000|2021-10-18 08:21:50|204748.1|204598.1|204737.5|204587.5|204748.3|204598.3|204736.9|204586.9|25
1634545320000|2021-10-18 08:22:00|204737.6|204587.6|204739.6|204589.6|204739.7|204589.7|204737.2|204587.2|16
1634545330000|2021-10-18 08:22:10|204739.7|204589.7|204740.5|204590.5|204741.1|204591.1|204729.6|204579.6|34
1634545340000|2021-10-18 08:22:20|204741.2|204591.2|204745.8|204595.8|204747.4|204597.4|204739.1|204589.1|30
1634545350000|2021-10-18 08:22:30|204745.9|204595.9|204740.5|204590.5|204749.8|204599.8|204739|204589|24
1634545360000|2021-10-18 08:22:40|204740.6|204590.6|204741.4|204591.4|204745.8|204595.8|204739.1|204589.1|30
1634545370000|2021-10-18 08:22:50|204744.7|204594.7|204746|204596|204746|204596|204739.3|204589.3|27
1634545380000|2021-10-18 08:23:00|204745.4|204595.4|204744.1|204594.1|204747.1|204597.1|204742.9|204592.9|17
1634545390000|2021-10-18 08:23:10|204744.4|204594.4|204735.5|204585.5|204747.5|204597.5|204735.5|204585.5|28
1634545400000|2021-10-18 08:23:20|204737.4|204587.4|204735|204585|204742.5|204592.5|204731.5|204581.5|37
1634545410000|2021-10-18 08:23:30|204736.1|204586.1|204740.9|204590.9|204742.2|204592.2|204733.7|204583.7|27
1634545420000|2021-10-18 08:23:40|204742.5|204592.5|204712.5|204562.5|204742.5|204592.5|204702.6|204552.6|30
1634545430000|2021-10-18 08:23:50|204712.1|204562.1|204751.7|204601.7|204754.3|204604.3|204711.4|204561.4|35
1634545440000|2021-10-18 08:24:00|204751.5|204601.5|204770.1|204620.1|204777|204627|204749.4|204599.4|30
1634545450000|2021-10-18 08:24:10|204771|204621|204758.7|204608.7|204771.2|204621.2|204755.4|204605.4|32
1634545460000|2021-10-18 08:24:20|204757.8|204607.8|204758|204608|204759.2|204609.2|204757.3|204607.3|24
1634545470000|2021-10-18 08:24:30|204758.8|204608.8|204792.7|204642.7|204801.5|204651.5|204758.6|204608.6|30
1634545480000|2021-10-18 08:24:40|204791.3|204641.3|204816.6|204666.6|204816.6|204666.6|204791.3|204641.3|32
1634545490000|2021-10-18 08:24:50|204817.1|204667.1|204839.3|204689.3|204841.3|204691.3|204817.1|204667.1|33
1634545500000|2021-10-18 08:25:00|204839|204689|204839.7|204689.7|204844.9|204694.9|204839|204689|27
1634545510000|2021-10-18 08:25:10|204840.1|204690.1|204844|204694|204845.7|204695.7|204840.1|204690.1|24
1634545520000|2021-10-18 08:25:20|204843.1|204693.1|204864.9|204714.9|204867.3|204717.3|204843.1|204693.1|31
1634545530000|2021-10-18 08:25:30|204865.4|204715.4|204878|204728|204878|204728|204865.3|204715.3|24
1634545540000|2021-10-18 08:25:40|204874.7|204724.7|204884.1|204734.1|204884.5|204734.5|204873.3|204723.3|30
1634545550000|2021-10-18 08:25:50|204880.9|204730.9|204911.3|204761.3|204912|204762|204879.9|204729.9|30
1634545560000|2021-10-18 08:26:00|204911.5|204761.5|204881.5|204731.5|204914.2|204764.2|204881.2|204731.2|28
1634545570000|2021-10-18 08:26:10|204881.7|204731.7|204888.8|204738.8|204891.4|204741.4|204878.1|204728.1|30
1634545580000|2021-10-18 08:26:20|204890.9|204740.9|204869.2|204719.2|204890.9|204740.9|204866.4|204716.4|30
1634545590000|2021-10-18 08:26:30|204869.8|204719.8|204872|204722|204877.7|204727.7|204866.2|204716.2|26
1634545600000|2021-10-18 08:26:40|204872.6|204722.6|204859.7|204709.7|204878.2|204728.2|204857.9|204707.9|28
1634545610000|2021-10-18 08:26:50|204858.2|204708.2|204861|204711|204861.1|204711.1|204856.5|204706.5|24
1634545620000|2021-10-18 08:27:00|204860.3|204710.3|204829.7|204679.7|204860.3|204710.3|204824.8|204674.8|32
1634545630000|2021-10-18 08:27:10|204831.5|204681.5|204827.4|204677.4|204831.5|204681.5|204820|204670|25
1634545640000|2021-10-18 08:27:20|204828.3|204678.3|204824.7|204674.7|204828.5|204678.5|204820.2|204670.2|24
1634545650000|2021-10-18 08:27:30|204824.3|204674.3|204826.9|204676.9|204828.9|204678.9|204824.3|204674.3|24
1634545660000|2021-10-18 08:27:40|204825.6|204675.6|204833|204683|204837|204687|204824.8|204674.8|18
1634545670000|2021-10-18 08:27:50|204833.2|204683.2|204825.6|204675.6|204833.2|204683.2|204823.5|204673.5|22
1634545680000|2021-10-18 08:28:00|204822.6|204672.6|204825.8|204675.8|204829.5|204679.5|204821.1|204671.1|28
1634545690000|2021-10-18 08:28:10|204827.2|204677.2|204830|204680|204830.1|204680.1|204826.8|204676.8|27
1634545700000|2021-10-18 08:28:20|204825.6|204675.6|204821.6|204671.6|204827.3|204677.3|204821.1|204671.1|22
1634545710000|2021-10-18 08:28:30|204827.2|204677.2|204825.7|204675.7|204830.1|204680.1|204823.1|204673.1|31
1634545720000|2021-10-18 08:28:40|204826.3|204676.3|204828.8|204678.8|204829.6|204679.6|204825|204675|22
1634545730000|2021-10-18 08:28:50|204828.6|204678.6|204826.2|204676.2|204830|204680|204826.2|204676.2|22
1634545740000|2021-10-18 08:29:00|204827.4|204677.4|204829.7|204679.7|204831.6|204681.6|204826.6|204676.6|26
1634545750000|2021-10-18 08:29:10|204830.1|204680.1|204826.7|204676.7|204830.1|204680.1|204821.7|204671.7|33
1634545760000|2021-10-18 08:29:20|204827.2|204677.2|204825.3|204675.3|204832|204682|204825.3|204675.3|22
1634545770000|2021-10-18 08:29:30|204827.4|204677.4|204867.4|204717.4|204871.2|204721.2|204827.4|204677.4|30
1634545780000|2021-10-18 08:29:40|204866.1|204716.1|204950.4|204800.4|204956.3|204821.1|204866.1|204716.1|36
1634545790000|2021-10-18 08:29:50|204952.9|204802.9|204922|204772|204955.1|204848|204872.8|204766.6|30
1634545800000|2021-10-18 08:30:00|204922.6|204772.6|204912.1|204762.1|204923.8|204773.8|204908.7|204758.7|33
1634545810000|2021-10-18 08:30:10|204911.6|204761.6|204902|204752|204916.8|204766.8|204902|204752|27
1634545820000|2021-10-18 08:30:20|204909.8|204759.8|204921.3|204771.3|204921.3|204771.3|204909.2|204759.2|27
1634545830000|2021-10-18 08:30:30|204919.5|204769.5|204922|204772|204924.8|204774.8|204916.7|204766.7|25
1634545840000|2021-10-18 08:30:40|204921.9|204771.9|204920.1|204770.1|204922.7|204772.7|204919.2|204769.2|20
1634545850000|2021-10-18 08:30:50|204921|204771|204930|204780|204949.1|204799.1|204921|204771|29
1634545860000|2021-10-18 08:31:00|204928.7|204778.7|204900.3|204750.3|204929.6|204779.6|204897.4|204747.4|29
1634545870000|2021-10-18 08:31:10|204899.8|204749.8|204898.2|204748.2|204904.1|204754.1|204896.9|204746.9|30
1634545880000|2021-10-18 08:31:20|204898.3|204748.3|204900.1|204750.1|204900.6|204750.6|204898.1|204748.1|23
1634545890000|2021-10-18 08:31:30|204899.7|204749.7|204884.8|204734.8|204899.7|204749.7|204876.7|204726.7|26
1634545900000|2021-10-18 08:31:40|204881.8|204731.8|204868.1|204718.1|204886.6|204736.6|204868.1|204718.1|34
1634545910000|2021-10-18 08:31:50|204867.9|204717.9|204873.4|204723.4|204878|204728|204858.5|204708.5|38
1634545920000|2021-10-18 08:32:00|204866|204716|204859.9|204709.9|204869.7|204719.7|204857.2|204707.2|36
1634545930000|2021-10-18 08:32:10|204851.9|204701.9|204835|204685|204851.9|204701.9|204833.9|204683.9|33
1634545940000|2021-10-18 08:32:20|204836.7|204686.7|204838|204688|204838.2|204688.2|204834.9|204684.9|29
1634545950000|2021-10-18 08:32:30|204837.9|204687.9|204839.4|204689.4|204840.1|204690.1|204836.4|204686.4|25
1634545960000|2021-10-18 08:32:40|204839.2|204689.2|204849.6|204699.6|204850.8|204700.8|204839.2|204689.2|36
1634545970000|2021-10-18 08:32:50|204850.6|204700.6|204866.5|204716.5|204867.9|204717.9|204847.9|204697.9|31
1634545980000|2021-10-18 08:33:00|204866.2|204716.2|204869.3|204719.3|204872.9|204722.9|204862.2|204712.2|34
1634545990000|2021-10-18 08:33:10|204869.6|204719.6|204867.8|204717.8|204871.1|204721.1|204861.3|204711.3|39
1634546000000|2021-10-18 08:33:20|204867.6|204717.6|204867.4|204717.4|204869.3|204719.3|204861|204711|38
1634546010000|2021-10-18 08:33:30|204866.3|204716.3|204872.8|204722.8|204872.8|204722.8|204866|204716|38
1634546020000|2021-10-18 08:33:40|204871.2|204721.2|204880.3|204730.3|204881.3|204731.3|204870.1|204720.1|32
1634546030000|2021-10-18 08:33:50|204880.7|204730.7|204879.7|204729.7|204880.8|204730.8|204879.1|204729.1|26
1634546040000|2021-10-18 08:34:00|204880|204730|204876.9|204726.9|204880.4|204730.4|204876.8|204726.8|30
1634546050000|2021-10-18 08:34:10|204876.7|204726.7|204871.4|204721.4|204878.9|204728.9|204871.4|204721.4|28
1634546060000|2021-10-18 08:34:20|204862.7|204712.7|204830.6|204680.6|204865.5|204715.5|204829.2|204679.2|33
1634546070000|2021-10-18 08:34:30|204831.5|204681.5|204828.5|204678.5|204831.6|204681.6|204828.5|204678.5|29
1634546080000|2021-10-18 08:34:40|204828.8|204678.8|204828.7|204678.7|204829.5|204679.5|204826.8|204676.8|25
1634546090000|2021-10-18 08:34:50|204828.9|204678.9|204826.8|204676.8|204832.4|204682.4|204826.8|204676.8|26
1634546100000|2021-10-18 08:35:00|204826.9|204676.9|204819.3|204669.3|204829|204679|204819.1|204669.1|28
1634546110000|2021-10-18 08:35:10|204819.6|204669.6|204819.6|204669.6|204820.8|204670.8|204818.7|204668.7|25
1634546120000|2021-10-18 08:35:20|204819.7|204669.7|204812.5|204662.5|204821.8|204671.8|204809.6|204659.6|34
1634546130000|2021-10-18 08:35:30|204814.3|204664.3|204832.5|204682.5|204834|204684|204814.3|204664.3|34
1634546140000|2021-10-18 08:35:40|204832.4|204682.4|204832.1|204682.1|204834.9|204684.9|204831.6|204681.6|24
1634546150000|2021-10-18 08:35:50|204832.6|204682.6|204832.7|204682.7|204833.4|204683.4|204831|204681|24
1634546160000|2021-10-18 08:36:00|204833.4|204683.4|204859.2|204709.2|204862|204712|204833.1|204683.1|34
1634546170000|2021-10-18 08:36:10|204860.8|204710.8|204863.4|204713.4|204865.8|204715.8|204856.2|204706.2|22
1634546180000|2021-10-18 08:36:20|204863.5|204713.5|204879.9|204729.9|204880|204730|204863.5|204713.5|30
1634546190000|2021-10-18 08:36:30|204880.5|204730.5|204852.3|204702.3|204880.5|204730.5|204852.3|204702.3|28
1634546200000|2021-10-18 08:36:40|204853.3|204703.3|204849.4|204699.4|204855.2|204705.2|204848.8|204698.8|27
1634546210000|2021-10-18 08:36:50|204848.5|204698.5|204847.4|204697.4|204854.9|204704.9|204846.3|204696.3|26
1634546220000|2021-10-18 08:37:00|204849.8|204699.8|204851.2|204701.2|204855.8|204705.8|204845.1|204695.1|33
1634546230000|2021-10-18 08:37:10|204853|204703|204818|204668|204853|204703|204817|204667|28
1634546240000|2021-10-18 08:37:20|204819.1|204669.1|204825.6|204675.6|204826|204676|204818.5|204668.5|30
1634546250000|2021-10-18 08:37:30|204826.1|204676.1|204839.6|204689.6|204841|204691|204824|204674|37
1634546260000|2021-10-18 08:37:40|204840.8|204690.8|204836.7|204686.7|204841.5|204691.5|204835.5|204685.5|31
1634546270000|2021-10-18 08:37:50|204836.8|204686.8|204838.7|204688.7|204839.5|204689.5|204835|204685|30
1634546280000|2021-10-18 08:38:00|204839.7|204689.7|204827.1|204677.1|204857.8|204707.8|204826.2|204676.2|32
1634546290000|2021-10-18 08:38:10|204827.8|204677.8|204825.3|204675.3|204830.2|204680.2|204819.8|204669.8|31
1634546300000|2021-10-18 08:38:20|204825.1|204675.1|204825.1|204675.1|204827.5|204677.5|204822.4|204672.4|22
1634546310000|2021-10-18 08:38:30|204824.7|204674.7|204852.5|204702.5|204856.8|204706.8|204822.9|204672.9|33
1634546320000|2021-10-18 08:38:40|204851.8|204701.8|204837.8|204687.8|204851.9|204701.9|204831.2|204681.2|33
1634546330000|2021-10-18 08:38:50|204837.4|204687.4|204839.1|204689.1|204840.7|204690.7|204837|204687|24
1634546340000|2021-10-18 08:39:00|204858.4|204708.4|204859|204709|204867.2|204717.2|204851.6|204701.6|35
1634546350000|2021-10-18 08:39:10|204866.2|204716.2|204852.9|204702.9|204867.2|204717.2|204852|204702|35
1634546360000|2021-10-18 08:39:20|204852.7|204702.7|204848.2|204698.2|204853.6|204703.6|204847.2|204697.2|28
1634546370000|2021-10-18 08:39:30|204849.6|204699.6|204835.6|204685.6|204862.3|204712.3|204834.2|204684.2|34
1634546380000|2021-10-18 08:39:40|204837.3|204687.3|204839.5|204689.5|204843.4|204693.4|204836.3|204686.3|28
1634546390000|2021-10-18 08:39:50|204839.8|204689.8|204841.3|204691.3|204841.3|204691.3|204836.7|204686.7|21
1634546400000|2021-10-18 08:40:00|204839.5|204689.5|204851.5|204701.5|204851.9|204701.9|204839.2|204689.2|36
1634546410000|2021-10-18 08:40:10|204851.9|204701.9|204864.1|204714.1|204867.3|204717.3|204849|204699|37
1634546420000|2021-10-18 08:40:20|204864.6|204714.6|204869.2|204719.2|204869.2|204719.2|204859.7|204709.7|31
1634546430000|2021-10-18 08:40:30|204866.2|204716.2|204886|204736|204887.2|204737.2|204865.6|204715.6|31
1634546440000|2021-10-18 08:40:40|204887.5|204737.5|204882.3|204732.3|204887.5|204737.5|204880.8|204730.8|34
1634546450000|2021-10-18 08:40:50|204881.7|204731.7|204880.9|204730.9|204890.2|204740.2|204880.9|204730.9|32
1634546460000|2021-10-18 08:41:00|204880|204730|204884|204734|204884.5|204734.5|204879.8|204729.8|31
1634546470000|2021-10-18 08:41:10|204882.4|204732.4|204881.4|204731.4|204883|204733|204879.1|204729.1|32
1634546480000|2021-10-18 08:41:20|204881.1|204731.1|204868.3|204718.3|204881.1|204731.1|204862.6|204712.6|33
1634546490000|2021-10-18 08:41:30|204865.6|204715.6|204865.8|204715.8|204867|204717|204857.9|204707.9|30
1634546500000|2021-10-18 08:41:40|204865.7|204715.7|204834.3|204684.3|204865.7|204715.7|204834.1|204684.1|27
1634546510000|2021-10-18 08:41:50|204834.7|204684.7|204824.3|204674.3|204838.7|204688.7|204824.3|204674.3|27
1634546520000|2021-10-18 08:42:00|204825.4|204675.4|204830.8|204680.8|204832.6|204682.6|204825.4|204675.4|32
1634546530000|2021-10-18 08:42:10|204830.3|204680.3|204828.6|204678.6|204833.1|204683.1|204825.4|204675.4|30
1634546540000|2021-10-18 08:42:20|204829.1|204679.1|204822.6|204672.6|204829.5|204679.5|204822.6|204672.6|28
1634546550000|2021-10-18 08:42:30|204822.7|204672.7|204822.7|204672.7|204828.8|204678.8|204812.7|204662.7|30
1634546560000|2021-10-18 08:42:40|204822.6|204672.6|204816.6|204666.6|204822.6|204672.6|204816.6|204666.6|31
1634546570000|2021-10-18 08:42:50|204817.9|204667.9|204827.9|204677.9|204834.2|204684.2|204816.5|204666.5|32
1634546580000|2021-10-18 08:43:00|204828.3|204678.3|204840|204690|204840.9|204690.9|204821.5|204671.5|36
1634546590000|2021-10-18 08:43:10|204837.6|204687.6|204836.8|204686.8|204838.5|204688.5|204833.4|204683.4|31
1634546600000|2021-10-18 08:43:20|204836.6|204686.6|204840.6|204690.6|204841.3|204691.3|204835.8|204685.8|30
1634546610000|2021-10-18 08:43:30|204838.8|204688.8|204846.2|204696.2|204867.9|204717.9|204838.8|204688.8|27
1634546620000|2021-10-18 08:43:40|204843.4|204693.4|204831.5|204681.5|204863.6|204713.6|204827.8|204677.8|35
1634546630000|2021-10-18 08:43:50|204830.7|204680.7|204826.5|204676.5|204831.2|204681.2|204819.9|204669.9|28
1634546640000|2021-10-18 08:44:00|204826.3|204676.3|204824.7|204674.7|204833.3|204683.3|204823.5|204673.5|33
1634546650000|2021-10-18 08:44:10|204827.5|204677.5|204836|204686|204839.4|204689.4|204820.1|204670.1|30
1634546660000|2021-10-18 08:44:20|204835.3|204685.3|204836.9|204686.9|204838.2|204688.2|204835|204685|17
1634546670000|2021-10-18 08:44:30|204837|204687|204832.4|204682.4|204838.3|204688.3|204832.4|204682.4|30
1634546680000|2021-10-18 08:44:40|204832.8|204682.8|204826.8|204676.8|204832.8|204682.8|204825.1|204675.1|30
1634546690000|2021-10-18 08:44:50|204827.4|204677.4|204824.9|204674.9|204827.4|204677.4|204824.4|204674.4|27
1634546700000|2021-10-18 08:45:00|204827|204677|204828.4|204678.4|204831.7|204681.7|204824.5|204674.5|31
1634546710000|2021-10-18 08:45:10|204830.9|204680.9|204831.1|204681.1|204831.6|204681.6|204828.8|204678.8|26
1634546720000|2021-10-18 08:45:20|204831.2|204681.2|204829.1|204679.1|204831.8|204681.8|204826.9|204676.9|31
1634546730000|2021-10-18 08:45:30|204828.9|204678.9|204831.5|204681.5|204832.5|204682.5|204828.6|204678.6|35
1634546740000|2021-10-18 08:45:40|204829.8|204679.8|204826.6|204676.6|204831.7|204681.7|204826|204676|33
1634546750000|2021-10-18 08:45:50|204827.5|204677.5|204824.5|204674.5|204835.7|204685.7|204824.1|204674.1|35
1634546760000|2021-10-18 08:46:00|204825.4|204675.4|204829|204679|204833.4|204683.4|204816.4|204666.4|36
1634546770000|2021-10-18 08:46:10|204830.8|204680.8|204856.8|204706.8|204860.6|204710.6|204828.4|204678.4|36
1634546780000|2021-10-18 08:46:20|204857.3|204707.3|204863.1|204713.1|204863.7|204713.7|204854.6|204704.6|23
1634546790000|2021-10-18 08:46:30|204862.2|204712.2|204838.9|204688.9|204863.3|204713.3|204837.8|204687.8|31
1634546800000|2021-10-18 08:46:40|204839.1|204689.1|204848|204698|204848|204698|204839|204689|31
1634546810000|2021-10-18 08:46:50|204851.9|204701.9|204851.8|204701.8|204855.2|204705.2|204847.7|204697.7|37
1634546820000|2021-10-18 08:47:00|204852.8|204702.8|204844.3|204694.3|204852.8|204702.8|204842.4|204692.4|32
1634546830000|2021-10-18 08:47:10|204844.1|204694.1|204844.5|204694.5|204847|204697|204841|204691|26
1634546840000|2021-10-18 08:47:20|204844.3|204694.3|204850.2|204700.2|204850.7|204700.7|204843.2|204693.2|31
1634546850000|2021-10-18 08:47:30|204851.7|204701.7|204849.7|204699.7|204852.2|204702.2|204848.8|204698.8|27
1634546860000|2021-10-18 08:47:40|204849.6|204699.6|204846|204696|204849.8|204699.8|204846|204696|25
1634546870000|2021-10-18 08:47:50|204845.7|204695.7|204847.5|204697.5|204849.6|204699.6|204844.8|204694.8|27
1634546880000|2021-10-18 08:48:00|204847.8|204697.8|204848.2|204698.2|204854|204704|204834.3|204684.3|35
1634546890000|2021-10-18 08:48:10|204838.5|204688.5|204837.3|204687.3|204839.3|204689.3|204831.1|204681.1|33
1634546900000|2021-10-18 08:48:20|204837.9|204687.9|204834.7|204684.7|204838.6|204688.6|204834.5|204684.5|28
1634546910000|2021-10-18 08:48:30|204834.2|204684.2|204830.9|204680.9|204834.9|204684.9|204828.7|204678.7|33
1634546920000|2021-10-18 08:48:40|204829.6|204679.6|204833.4|204683.4|204835.6|204685.6|204829.4|204679.4|23
1634546930000|2021-10-18 08:48:50|204833.6|204683.6|204838.3|204688.3|204842.8|204692.8|204833.2|204683.2|33
1634546940000|2021-10-18 08:49:00|204837.9|204687.9|204832.8|204682.8|204837.9|204687.9|204832.3|204682.3|32
1634546950000|2021-10-18 08:49:10|204835.5|204685.5|204830.8|204680.8|204836.2|204686.2|204828.3|204678.3|31
1634546960000|2021-10-18 08:49:20|204831.6|204681.6|204831.9|204681.9|204832.5|204682.5|204829.9|204679.9|29
1634546970000|2021-10-18 08:49:30|204831.6|204681.6|204838.8|204688.8|204842.9|204692.9|204831.6|204681.6|35
1634546980000|2021-10-18 08:49:40|204838.9|204688.9|204839.6|204689.6|204839.9|204689.9|204837.5|204687.5|30
1634546990000|2021-10-18 08:49:50|204839.4|204689.4|204850.6|204700.6|204857.6|204707.6|204838|204688|33
1634547000000|2021-10-18 08:50:00|204851|204701|204851.8|204701.8|204852.4|204702.4|204848.7|204698.7|37
1634547010000|2021-10-18 08:50:10|204851.9|204701.9|204873.1|204723.1|204875.4|204725.4|204851.9|204701.9|32
1634547020000|2021-10-18 08:50:20|204873.6|204723.6|204876.1|204726.1|204877.8|204727.8|204872.6|204722.6|27
1634547030000|2021-10-18 08:50:30|204876.3|204726.3|204896.7|204746.7|204900.4|204750.4|204875.8|204725.8|28
1634547040000|2021-10-18 08:50:40|204895.7|204745.7|204892.2|204742.2|204898.4|204748.4|204891.5|204741.5|33
1634547050000|2021-10-18 08:50:50|204892.9|204742.9|204897.4|204747.4|204899.4|204749.4|204892.9|204742.9|25
1634547060000|2021-10-18 08:51:00|204898.1|204748.1|204920.8|204770.8|204923|204773|204897.2|204747.2|35
1634547070000|2021-10-18 08:51:10|204920.4|204770.4|204919.6|204769.6|204923.1|204773.1|204919.6|204769.6|24
1634547080000|2021-10-18 08:51:20|204919.1|204769.1|204921.5|204771.5|204921.5|204771.5|204918.2|204768.2|22
1634547090000|2021-10-18 08:51:30|204921.1|204771.1|204921.7|204771.7|204923.5|204773.5|204920.6|204770.6|25
1634547100000|2021-10-18 08:51:40|204922.2|204772.2|204923.5|204773.5|204925|204775|204921.4|204771.4|20
1634547110000|2021-10-18 08:51:50|204924.2|204774.2|204925.5|204775.5|204925.6|204775.6|204922.4|204772.4|21
1634547120000|2021-10-18 08:52:00|204924.9|204774.9|204923|204773|204926.4|204776.4|204923|204773|19
1634547130000|2021-10-18 08:52:10|204923.1|204773.1|204916.9|204766.9|204923.1|204773.1|204913.9|204763.9|19
1634547140000|2021-10-18 08:52:20|204917|204767|204915.8|204765.8|204918.6|204768.6|204914.7|204764.7|21
1634547150000|2021-10-18 08:52:30|204915.1|204765.1|204917|204767|204917.9|204767.9|204914.6|204764.6|17
1634547160000|2021-10-18 08:52:40|204915.8|204765.8|204914.6|204764.6|204918.6|204768.6|204909.1|204759.1|30
1634547170000|2021-10-18 08:52:50|204910|204760|204887.8|204737.8|204910|204760|204886.7|204736.7|27
1634547180000|2021-10-18 08:53:00|204891.9|204741.9|204897.6|204747.6|204900.7|204750.7|204891.9|204741.9|28
1634547190000|2021-10-18 08:53:10|204897.7|204747.7|204900.3|204750.3|204902.8|204752.8|204897.7|204747.7|32
1634547200000|2021-10-18 08:53:20|204900.2|204750.2|204900.4|204750.4|204902.4|204752.4|204899.8|204749.8|26
1634547210000|2021-10-18 08:53:30|204900.3|204750.3|204909.8|204759.8|204913.4|204763.4|204900.3|204750.3|21
1634547220000|2021-10-18 08:53:40|204909.1|204759.1|204893.6|204743.6|204910.4|204760.4|204892.3|204742.3|32
1634547230000|2021-10-18 08:53:50|204893.1|204743.1|204911.3|204761.3|204911.5|204761.5|204893.1|204743.1|29
1634547240000|2021-10-18 08:54:00|204911.8|204761.8|204911.1|204761.1|204912.1|204762.1|204908.2|204758.2|29
1634547250000|2021-10-18 08:54:10|204911.6|204761.6|204910.8|204760.8|204913.4|204763.4|204910.3|204760.3|25
1634547260000|2021-10-18 08:54:20|204912|204762|204907.9|204757.9|204913.4|204763.4|204906.3|204756.3|34
1634547270000|2021-10-18 08:54:30|204909.3|204759.3|204906|204756|204909.3|204759.3|204899|204749|35
1634547280000|2021-10-18 08:54:40|204904.9|204754.9|204905.7|204755.7|204907.8|204757.8|204904.1|204754.1|34
1634547290000|2021-10-18 08:54:50|204907|204757|204909.1|204759.1|204909.7|204759.7|204904.9|204754.9|32
1634547300000|2021-10-18 08:55:00|204910.3|204760.3|204909.6|204759.6|204911.7|204761.7|204906.9|204756.9|26
1634547310000|2021-10-18 08:55:10|204910.7|204760.7|204892.7|204742.7|204911.4|204761.4|204892.7|204742.7|29
1634547320000|2021-10-18 08:55:20|204892.6|204742.6|204894.4|204744.4|204895.6|204745.6|204892.6|204742.6|30
1634547330000|2021-10-18 08:55:30|204894|204744|204893.3|204743.3|204895.1|204745.1|204893.3|204743.3|26
1634547340000|2021-10-18 08:55:40|204893.1|204743.1|204897.3|204747.3|204898.8|204748.8|204892.8|204742.8|34
1634547350000|2021-10-18 08:55:50|204896.4|204746.4|204894.9|204744.9|204897.5|204747.5|204891.3|204741.3|29
1634547360000|2021-10-18 08:56:00|204899.8|204749.8|204892|204742|204902.8|204752.8|204892|204742|32
1634547370000|2021-10-18 08:56:10|204893.4|204743.4|204892.4|204742.4|204893.9|204743.9|204891.9|204741.9|22
1634547380000|2021-10-18 08:56:20|204892.5|204742.5|204871.7|204721.7|204892.8|204742.8|204869.9|204719.9|27
1634547390000|2021-10-18 08:56:30|204870.2|204720.2|204867.6|204717.6|204872.7|204722.7|204865.1|204715.1|33
1634547400000|2021-10-18 08:56:40|204864.9|204714.9|204866.4|204716.4|204869.5|204719.5|204863.8|204713.8|27
1634547410000|2021-10-18 08:56:50|204866.9|204716.9|204874.9|204724.9|204877.7|204727.7|204865.9|204715.9|28
1634547420000|2021-10-18 08:57:00|204878.1|204728.1|204874.1|204724.1|204878.1|204728.1|204872.5|204722.5|28
1634547430000|2021-10-18 08:57:10|204876.5|204726.5|204880.8|204730.8|204880.8|204730.8|204873.5|204723.5|30
1634547440000|2021-10-18 08:57:20|204879.1|204729.1|204875.2|204725.2|204881|204731|204875|204725|31
1634547450000|2021-10-18 08:57:30|204875.8|204725.8|204874.8|204724.8|204875.8|204725.8|204872.4|204722.4|26
1634547460000|2021-10-18 08:57:40|204874|204724|204875.4|204725.4|204876.7|204726.7|204873.7|204723.7|20
1634547470000|2021-10-18 08:57:50|204874.7|204724.7|204888.1|204738.1|204890.1|204740.1|204874.7|204724.7|34
1634547480000|2021-10-18 08:58:00|204887.9|204737.9|204907.5|204757.5|204913.9|204763.9|204887.9|204737.9|35
1634547490000|2021-10-18 08:58:10|204908.7|204758.7|204910.2|204760.2|204912.2|204762.2|204905.9|204755.9|32
1634547500000|2021-10-18 08:58:20|204910.8|204760.8|204914.9|204764.9|204914.9|204764.9|204907.6|204757.6|30
1634547510000|2021-10-18 08:58:30|204914.4|204764.4|204913.8|204763.8|204914.9|204764.9|204912.3|204762.3|32
1634547520000|2021-10-18 08:58:40|204913.6|204763.6|204910|204760|204913.6|204763.6|204907.5|204757.5|21
1634547530000|2021-10-18 08:58:50|204909.3|204759.3|204910.3|204760.3|204912.6|204762.6|204908.3|204758.3|24
1634547540000|2021-10-18 08:59:00|204909.3|204759.3|204910.2|204760.2|204911.7|204761.7|204907|204757|27
1634547550000|2021-10-18 08:59:10|204910.4|204760.4|204907.4|204757.4|204910.4|204760.4|204905.3|204755.3|32
1634547560000|2021-10-18 08:59:20|204905.7|204755.7|204907.6|204757.6|204909|204759|204905.7|204755.7|29
1634547570000|2021-10-18 08:59:30|204907.5|204757.5|204908.4|204758.4|204909.5|204759.5|204906.3|204756.3|30
1634547580000|2021-10-18 08:59:40|204909|204759|204913.9|204763.9|204914.1|204764.1|204908.3|204758.3|25
1634547590000|2021-10-18 08:59:50|204913.2|204763.2|204926.3|204776.3|204926.3|204776.3|204912.1|204762.1|31
1634547600000|2021-10-18 09:00:00|204926.4|204776.4|204933|204783|204937.5|204787.5|204923.7|204773.7|32
1634547610000|2021-10-18 09:00:10|204934.7|204784.7|204927.2|204777.2|204934.7|204784.7|204922.7|204772.7|30
1634547620000|2021-10-18 09:00:20|204926.8|204776.8|204921.8|204771.8|204927.4|204777.4|204919.3|204769.3|33
1634547630000|2021-10-18 09:00:30|204922.5|204772.5|204927|204777|204927.2|204777.2|204919.3|204769.3|25
1634547640000|2021-10-18 09:00:40|204926.4|204776.4|204928|204778|204928|204778|204925.9|204775.9|25
1634547650000|2021-10-18 09:00:50|204927.8|204777.8|204954.3|204804.3|204957.7|204807.7|204927.8|204777.8|31
1634547660000|2021-10-18 09:01:00|204956.5|204806.5|204951.2|204801.2|204957.8|204807.8|204949|204799|24
1634547670000|2021-10-18 09:01:10|204952.6|204802.6|204954.6|204804.6|204955.9|204805.9|204952|204802|23
1634547680000|2021-10-18 09:01:20|204955.4|204805.4|204950.9|204800.9|204955.6|204805.6|204945.5|204795.5|23
1634547690000|2021-10-18 09:01:30|204950.8|204800.8|204948.3|204798.3|204952.9|204802.9|204946.4|204796.4|26
1634547700000|2021-10-18 09:01:40|204948.2|204798.2|204953|204803|204957.7|204807.7|204939.7|204789.7|30
1634547710000|2021-10-18 09:01:50|204952.8|204802.8|204952.2|204802.2|204952.8|204802.8|204948.2|204798.2|25
1634547720000|2021-10-18 09:02:00|204953.3|204803.3|204954.4|204804.4|204959.4|204809.4|204949.6|204799.6|30
1634547730000|2021-10-18 09:02:10|204953.3|204803.3|204951.7|204801.7|204954.6|204804.6|204950|204800|24
1634547740000|2021-10-18 09:02:20|204952.5|204802.5|204951.2|204801.2|204956.4|204806.4|204950.5|204800.5|29
1634547750000|2021-10-18 09:02:30|204952|204802|204946.5|204796.5|204953.4|204803.4|204944.3|204794.3|25
1634547760000|2021-10-18 09:02:40|204947.4|204797.4|204947.4|204797.4|204949.7|204799.7|204945.7|204795.7|20
1634547770000|2021-10-18 09:02:50|204946.6|204796.6|204952.3|204802.3|204952.3|204802.3|204945.4|204795.4|17
1634547780000|2021-10-18 09:03:00|204952.6|204802.6|204954.4|204804.4|204954.5|204804.5|204949.6|204799.6|22
1634547790000|2021-10-18 09:03:10|204953.8|204803.8|204949|204799|204953.8|204803.8|204947.2|204797.2|19
1634547800000|2021-10-18 09:03:20|204949.4|204799.4|204940.6|204790.6|204949.4|204799.4|204939|204789|27
1634547810000|2021-10-18 09:03:30|204940.4|204790.4|204934.1|204784.1|204941.1|204791.1|204934.1|204784.1|16
1634547820000|2021-10-18 09:03:40|204934.5|204784.5|204962.4|204812.4|204967|204817|204933.6|204783.6|23
1634547830000|2021-10-18 09:03:50|204962|204812|204961|204811|204963.6|204813.6|204960.3|204810.3|23
1634547840000|2021-10-18 09:04:00|204963.2|204813.2|204994.9|204844.9|205001.7|204851.7|204963.2|204813.2|32
1634547850000|2021-10-18 09:04:10|204992.3|204842.3|205028.3|204878.3|205030.1|204880.1|204989.8|204839.8|29
1634547860000|2021-10-18 09:04:20|205027.2|204877.2|205028.4|204878.4|205034.1|204884.1|205018.8|204868.8|25
1634547870000|2021-10-18 09:04:30|205027.4|204877.4|205011.2|204861.2|205028.7|204878.7|205009.8|204859.8|28
1634547880000|2021-10-18 09:04:40|205011|204861|205012.4|204862.4|205024.1|204874.1|205007.9|204857.9|31
1634547890000|2021-10-18 09:04:50|205012.8|204862.8|204993.3|204843.3|205013.1|204863.1|204991.1|204841.1|33
1634547900000|2021-10-18 09:05:00|204994|204844|204996.9|204846.9|205000.1|204850.1|204990.7|204840.7|33
1634547910000|2021-10-18 09:05:10|204999.5|204849.5|205018.6|204868.6|205023.2|204873.2|204998|204848|32
1634547920000|2021-10-18 09:05:20|205017.6|204867.6|205016.7|204866.7|205017.6|204867.6|205016.5|204866.5|21
1634547930000|2021-10-18 09:05:30|205016.9|204866.9|205016.7|204866.7|205022.5|204872.5|205015.8|204865.8|20
1634547940000|2021-10-18 09:05:40|205016.8|204866.8|205022.2|204872.2|205025.9|204875.9|205011.9|204861.9|31
1634547950000|2021-10-18 09:05:50|205019.9|204869.9|205017.7|204867.7|205020.4|204870.4|205017.2|204867.2|19
1634547960000|2021-10-18 09:06:00|205017.1|204867.1|205017.1|204867.1|205031.3|204881.3|205017.1|204867.1|29
1634547970000|2021-10-18 09:06:10|205018.2|204868.2|205028|204878|205031.1|204881.1|205014.9|204864.9|26
1634547980000|2021-10-18 09:06:20|205030.5|204880.5|205029.1|204879.1|205033.6|204883.6|205025|204875|18
1634547990000|2021-10-18 09:06:30|205029.3|204879.3|205019.5|204869.5|205029.3|204879.3|205011.9|204861.9|22
1634548000000|2021-10-18 09:06:40|205020.5|204870.5|205006.2|204856.2|205021.8|204871.8|205005.2|204855.2|25
1634548010000|2021-10-18 09:06:50|205006.1|204856.1|205005.4|204855.4|205012.5|204862.5|205000|204850|25
1634548020000|2021-10-18 09:07:00|205005.9|204855.9|205012.6|204862.6|205012.6|204862.6|205003.2|204853.2|23
1634548030000|2021-10-18 09:07:10|205012.3|204862.3|205010.3|204860.3|205012.3|204862.3|205010.1|204860.1|12
1634548040000|2021-10-18 09:07:20|205009.9|204859.9|205026|204876|205039.4|204889.4|205009.9|204859.9|24
1634548050000|2021-10-18 09:07:30|205025.8|204875.8|205032.7|204882.7|205034.2|204884.2|205025.8|204875.8|26
1634548060000|2021-10-18 09:07:40|205034|204884|205027.3|204877.3|205034.2|204884.2|205025.3|204875.3|21
1634548070000|2021-10-18 09:07:50|205031.3|204881.3|205039.5|204889.5|205039.5|204889.5|205024.5|204874.5|29
1634548080000|2021-10-18 09:08:00|205030.8|204880.8|205026.7|204876.7|205038.5|204888.5|205021.1|204871.1|29
1634548090000|2021-10-18 09:08:10|205028.9|204878.9|205027.5|204877.5|205029|204879|205025.4|204875.4|15
1634548100000|2021-10-18 09:08:20|205026.9|204876.9|205014.8|204864.8|205026.9|204876.9|205013.4|204863.4|25
1634548110000|2021-10-18 09:08:30|205011.4|204861.4|205011.7|204861.7|205014.7|204864.7|205011.4|204861.4|15
1634548120000|2021-10-18 09:08:40|205007.5|204857.5|205012.2|204862.2|205016.7|204866.7|205007.3|204857.3|24
1634548130000|2021-10-18 09:08:50|205014.2|204864.2|205018.3|204868.3|205019.8|204869.8|205012.8|204862.8|20
1634548140000|2021-10-18 09:09:00|205018.8|204868.8|205004.2|204854.2|205018.8|204868.8|205004.2|204854.2|22
1634548150000|2021-10-18 09:09:10|205007.9|204857.9|205007.6|204857.6|205009|204859|205000.9|204850.9|21
1634548160000|2021-10-18 09:09:20|205006.7|204856.7|205003.7|204853.7|205007.5|204857.5|205002.9|204852.9|20
1634548170000|2021-10-18 09:09:30|205004.5|204854.5|205000.5|204850.5|205005|204855|205000.5|204850.5|18
1634548180000|2021-10-18 09:09:40|205000.8|204850.8|204983|204833|205003.9|204853.9|204983|204833|24
1634548190000|2021-10-18 09:09:50|204990.1|204840.1|204999.8|204849.8|204999.8|204849.8|204990.1|204840.1|23
1634548200000|2021-10-18 09:10:00|204998.3|204848.3|204988.8|204838.8|204998.3|204848.3|204981.1|204831.1|25
1634548210000|2021-10-18 09:10:10|204989.1|204839.1|204990.5|204840.5|204991.8|204841.8|204982.7|204832.7|28
1634548220000|2021-10-18 09:10:20|204989.6|204839.6|204994.3|204844.3|205002.5|204852.5|204987.8|204837.8|28
1634548230000|2021-10-18 09:10:30|204994.6|204844.6|204993.3|204843.3|205002.3|204852.3|204992.6|204842.6|33
1634548240000|2021-10-18 09:10:40|204993.4|204843.4|204993.9|204843.9|205005|204855|204992|204842|22
1634548250000|2021-10-18 09:10:50|204995.7|204845.7|205029.4|204879.4|205032.2|204882.2|204995.7|204845.7|27
1634548260000|2021-10-18 09:11:00|205030.9|204880.9|205034.3|204884.3|205036.6|204886.6|205014.1|204864.1|27
1634548270000|2021-10-18 09:11:10|205035.9|204885.9|205031|204881|205035.9|204885.9|205031|204881|20
1634548280000|2021-10-18 09:11:20|205030.8|204880.8|205029.2|204879.2|205032.1|204882.1|205029.2|204879.2|10
1634548290000|2021-10-18 09:11:30|205028.8|204878.8|205025.6|204875.6|205031.1|204881.1|205025.5|204875.5|24
1634548300000|2021-10-18 09:11:40|205024.2|204874.2|205021.3|204871.3|205024.2|204874.2|205019.3|204869.3|31
1634548310000|2021-10-18 09:11:50|205019.1|204869.1|204996.7|204846.7|205021.4|204871.4|204992.4|204842.4|24
1634548320000|2021-10-18 09:12:00|205002|204852|205001.2|204851.2|205002.9|204852.9|204995.4|204845.4|31
1634548330000|2021-10-18 09:12:10|205001|204851|205000.8|204850.8|205002.1|204852.1|204997.7|204847.7|23
1634548340000|2021-10-18 09:12:20|204999.9|204849.9|204998.2|204848.2|205000.4|204850.4|204996.9|204846.9|16
1634548350000|2021-10-18 09:12:30|204998.5|204848.5|204981.6|204831.6|204998.5|204848.5|204976.9|204826.9|33
1634548360000|2021-10-18 09:12:40|204980.8|204830.8|204980.5|204830.5|204982.3|204832.3|204978|204828|34
1634548370000|2021-10-18 09:12:50|204979.4|204829.4|204975.7|204825.7|204980.4|204830.4|204975.7|204825.7|27
1634548380000|2021-10-18 09:13:00|204975.8|204825.8|204979.1|204829.1|204979.3|204829.3|204975.3|204825.3|27
1634548390000|2021-10-18 09:13:10|204978.2|204828.2|204981.9|204831.9|204982.5|204832.5|204977.5|204827.5|27
1634548400000|2021-10-18 09:13:20|204981.3|204831.3|204979.9|204829.9|204981.6|204831.6|204979.2|204829.2|22
1634548410000|2021-10-18 09:13:30|204982|204832|204981.6|204831.6|204993|204843|204976.9|204826.9|27
1634548420000|2021-10-18 09:13:40|204982.2|204832.2|204996.7|204846.7|205003.2|204853.2|204978.7|204828.7|29
1634548430000|2021-10-18 09:13:50|204996|204846|204995.5|204845.5|205000.8|204850.8|204995.5|204845.5|31
1634548440000|2021-10-18 09:14:00|204994.3|204844.3|204979.3|204829.3|204995|204845|204975.6|204825.6|30
1634548450000|2021-10-18 09:14:10|204978.9|204828.9|204989.5|204839.5|204992.7|204842.7|204976.5|204826.5|29
1634548460000|2021-10-18 09:14:20|204991.3|204841.3|204992.8|204842.8|204994.3|204844.3|204980|204830|37
1634548470000|2021-10-18 09:14:30|204992.6|204842.6|204993.3|204843.3|204994.4|204844.4|204987.1|204837.1|26
1634548480000|2021-10-18 09:14:40|204992.3|204842.3|204989|204839|204993.4|204843.4|204987|204837|26
1634548490000|2021-10-18 09:14:50|204989.4|204839.4|204989.6|204839.6|204992.3|204842.3|204988.7|204838.7|20
1634548500000|2021-10-18 09:15:00|204990|204840|204995.4|204845.4|204997.4|204847.4|204987.1|204837.1|25
1634548510000|2021-10-18 09:15:10|204984.7|204834.7|204971.5|204821.5|204993.9|204895.5|204945.5|204811.8|35
1634548520000|2021-10-18 09:15:20|204971.6|204821.6|204972.4|204822.4|204973.5|204823.5|204968.9|204818.9|33
1634548530000|2021-10-18 09:15:30|204972.1|204822.1|204971.6|204821.6|204973.6|204823.6|204968|204818|32
1634548540000|2021-10-18 09:15:40|204972|204822|204967.3|204817.3|204972.5|204822.5|204967.3|204817.3|25
1634548550000|2021-10-18 09:15:50|204966.8|204816.8|204955.7|204805.7|204967.6|204817.6|204953.9|204803.9|29
1634548560000|2021-10-18 09:16:00|204954.9|204804.9|204954.9|204804.9|204962.5|204812.5|204949.3|204799.3|36
1634548570000|2021-10-18 09:16:10|204954.5|204804.5|204956.5|204806.5|204957.8|204807.8|204953.8|204803.8|32
1634548580000|2021-10-18 09:16:20|204956|204806|204962|204812|204965.3|204815.3|204955.4|204805.4|27
1634548590000|2021-10-18 09:16:30|204963.4|204813.4|204998.7|204848.7|205005|204855|204963.1|204813.1|36
1634548600000|2021-10-18 09:16:40|204996|204846|204989.1|204839.1|204996.2|204846.2|204981.5|204831.5|33
1634548610000|2021-10-18 09:16:50|204986.3|204836.3|204961.2|204811.2|204990|204840|204961.2|204811.2|36
1634548620000|2021-10-18 09:17:00|204961.3|204811.3|204952.8|204802.8|204961.3|204811.3|204950.4|204800.4|30
1634548630000|2021-10-18 09:17:10|204953.6|204803.6|204948.2|204798.2|204953.6|204803.6|204943|204793|28
1634548640000|2021-10-18 09:17:20|204948|204798|204944.8|204794.8|204948.6|204798.6|204944.8|204794.8|22
1634548650000|2021-10-18 09:17:30|204947.7|204797.7|204940|204790|204947.7|204797.7|204936|204786|27
1634548660000|2021-10-18 09:17:40|204934.6|204784.6|204933|204783|204934.6|204784.6|204925.8|204775.8|34
1634548670000|2021-10-18 09:17:50|204933.4|204783.4|204916.4|204766.4|204933.4|204783.4|204912.9|204762.9|34
1634548680000|2021-10-18 09:18:00|204914.5|204764.5|204916.3|204766.3|204919.2|204769.2|204914.1|204764.1|30
1634548690000|2021-10-18 09:18:10|204916.6|204766.6|204913.9|204763.9|204916.6|204766.6|204908.1|204758.1|31
1634548700000|2021-10-18 09:18:20|204913.4|204763.4|204910.2|204760.2|204917.8|204767.8|204910.2|204760.2|31
1634548710000|2021-10-18 09:18:30|204909.9|204759.9|204866.1|204716.1|204909.9|204759.9|204860.4|204710.4|31
1634548720000|2021-10-18 09:18:40|204866.2|204716.2|204872.8|204722.8|204872.8|204722.8|204864.1|204714.1|28
1634548730000|2021-10-18 09:18:50|204871.2|204721.2|204861.5|204711.5|204873.1|204723.1|204852.4|204702.4|25
1634548740000|2021-10-18 09:19:00|204863.3|204713.3|204861.3|204711.3|204865.9|204715.9|204855.1|204705.1|29
1634548750000|2021-10-18 09:19:10|204861.6|204711.6|204790|204640|204864.1|204714.1|204784.6|204634.6|29
1634548760000|2021-10-18 09:19:20|204790.7|204640.7|204809.1|204659.1|204811.4|204661.4|204786.2|204636.2|38
1634548770000|2021-10-18 09:19:30|204808.6|204658.6|204807.6|204657.6|204812|204662|204805.7|204655.7|31
1634548780000|2021-10-18 09:19:40|204808.1|204658.1|204802.7|204652.7|204809.5|204659.5|204801.3|204651.3|20
1634548790000|2021-10-18 09:19:50|204802.9|204652.9|204804.5|204654.5|204805.6|204655.6|204802.9|204652.9|22
1634548800000|2021-10-18 09:20:00|204804.2|204654.2|204782.6|204632.6|204804.2|204654.2|204782.3|204632.3|27
1634548810000|2021-10-18 09:20:10|204786.8|204636.8|204785|204635|204788.6|204638.6|204783.3|204633.3|25
1634548820000|2021-10-18 09:20:20|204784|204634|204795.4|204645.4|204797.1|204647.1|204784|204634|23
1634548830000|2021-10-18 09:20:30|204795.6|204645.6|204813.5|204663.5|204816.9|204666.9|204793.8|204643.8|28
1634548840000|2021-10-18 09:20:40|204813.6|204663.6|204809.4|204659.4|204814.7|204664.7|204809.4|204659.4|21
1634548850000|2021-10-18 09:20:50|204809.9|204659.9|204780.1|204630.1|204811.3|204661.3|204780.1|204630.1|24
1634548860000|2021-10-18 09:21:00|204778.5|204628.5|204777.7|204627.7|204778.5|204628.5|204774.2|204624.2|28
1634548870000|2021-10-18 09:21:10|204775.6|204625.6|204790.1|204640.1|204792.9|204642.9|204775.6|204625.6|26
1634548880000|2021-10-18 09:21:20|204790.2|204640.2|204790.5|204640.5|204794.1|204644.1|204787.7|204637.7|29
1634548890000|2021-10-18 09:21:30|204790.3|204640.3|204796.2|204646.2|204796.2|204646.2|204789.2|204639.2|19
1634548900000|2021-10-18 09:21:40|204793.3|204643.3|204787.9|204637.9|204796.5|204646.5|204787.3|204637.3|28
1634548910000|2021-10-18 09:21:50|204788.7|204638.7|204790.1|204640.1|204792.7|204642.7|204786.4|204636.4|31
1634548920000|2021-10-18 09:22:00|204789.9|204639.9|204786.9|204636.9|204791|204641|204786.9|204636.9|23
1634548930000|2021-10-18 09:22:10|204787.2|204637.2|204791.1|204641.1|204796.5|204646.5|204786.6|204636.6|26
1634548940000|2021-10-18 09:22:20|204792.1|204642.1|204792.6|204642.6|204795|204645|204790.4|204640.4|17
1634548950000|2021-10-18 09:22:30|204792.9|204642.9|204791.3|204641.3|204792.9|204642.9|204790.1|204640.1|15
1634548960000|2021-10-18 09:22:40|204791.9|204641.9|204787.7|204637.7|204801.9|204651.9|204787.7|204637.7|26
1634548970000|2021-10-18 09:22:50|204788.4|204638.4|204790.1|204640.1|204791|204641|204786.5|204636.5|20
1634548980000|2021-10-18 09:23:00|204787.9|204637.9|204793.3|204643.3|204793.4|204643.4|204787.4|204637.4|28
1634548990000|2021-10-18 09:23:10|204792.6|204642.6|204795.5|204645.5|204795.9|204645.9|204788.1|204638.1|25
1634549000000|2021-10-18 09:23:20|204796.4|204646.4|204793|204643|204796.4|204646.4|204792.7|204642.7|16
1634549010000|2021-10-18 09:23:30|204791.8|204641.8|204793|204643|204793.8|204643.8|204787.5|204637.5|26
1634549020000|2021-10-18 09:23:40|204792.5|204642.5|204792.7|204642.7|204800|204650|204791.8|204641.8|22
1634549030000|2021-10-18 09:23:50|204791.9|204641.9|204792.2|204642.2|204795.5|204645.5|204790.7|204640.7|23
1634549040000|2021-10-18 09:24:00|204792.3|204642.3|204795.1|204645.1|204796.8|204646.8|204787.3|204637.3|36
1634549050000|2021-10-18 09:24:10|204794.2|204644.2|204797.5|204647.5|204797.5|204647.5|204792.5|204642.5|16
1634549060000|2021-10-18 09:24:20|204796.7|204646.7|204788.4|204638.4|204796.9|204646.9|204784.9|204634.9|24
1634549070000|2021-10-18 09:24:30|204789.4|204639.4|204789.3|204639.3|204790.5|204640.5|204787.4|204637.4|21
1634549080000|2021-10-18 09:24:40|204789|204639|204790|204640|204793|204643|204785.4|204635.4|24
1634549090000|2021-10-18 09:24:50|204790.1|204640.1|204790|204640|204791.7|204641.7|204788.9|204638.9|24
1634549100000|2021-10-18 09:25:00|204789.6|204639.6|204795.6|204645.6|204796.3|204646.3|204787.9|204637.9|27
1634549110000|2021-10-18 09:25:10|204795.5|204645.5|204802.3|204652.3|204804.8|204654.8|204793.9|204643.9|28
1634549120000|2021-10-18 09:25:20|204800.9|204650.9|204797.7|204647.7|204803.4|204653.4|204796.2|204646.2|17
1634549130000|2021-10-18 09:25:30|204797.3|204647.3|204799|204649|204799.5|204649.5|204796.9|204646.9|15
1634549140000|2021-10-18 09:25:40|204797|204647|204800.5|204650.5|204802.6|204652.6|204795.8|204645.8|25
1634549150000|2021-10-18 09:25:50|204798.6|204648.6|204818.2|204668.2|204823.3|204673.3|204798.6|204648.6|32
1634549160000|2021-10-18 09:26:00|204817.9|204667.9|204812.5|204662.5|204817.9|204667.9|204807.3|204657.3|28
1634549170000|2021-10-18 09:26:10|204792.3|204642.3|204783.4|204633.4|204792.3|204642.3|204782|204632|33
1634549180000|2021-10-18 09:26:20|204784.3|204634.3|204786.2|204636.2|204787.9|204637.9|204783|204633|26
1634549190000|2021-10-18 09:26:30|204786.3|204636.3|204789|204639|204789|204639|204784.4|204634.4|22
1634549200000|2021-10-18 09:26:40|204788.7|204638.7|204787.4|204637.4|204790.4|204640.4|204787.4|204637.4|19
1634549210000|2021-10-18 09:26:50|204789.2|204639.2|204788.5|204638.5|204792.9|204642.9|204785.6|204635.6|28
1634549220000|2021-10-18 09:27:00|204788.7|204638.7|204786.9|204636.9|204791.4|204641.4|204784.2|204634.2|33
1634549230000|2021-10-18 09:27:10|204786.8|204636.8|204785.2|204635.2|204789.9|204639.9|204783.2|204633.2|27
1634549240000|2021-10-18 09:27:20|204784.9|204634.9|204787.2|204637.2|204788.5|204638.5|204783.3|204633.3|21
1634549250000|2021-10-18 09:27:30|204786.6|204636.6|204790.5|204640.5|204792.5|204642.5|204786.6|204636.6|30
1634549260000|2021-10-18 09:27:40|204789.7|204639.7|204787.6|204637.6|204790|204640|204786.2|204636.2|30
1634549270000|2021-10-18 09:27:50|204788.3|204638.3|204791.3|204641.3|204791.9|204641.9|204787.1|204637.1|23
1634549280000|2021-10-18 09:28:00|204790.6|204640.6|204793.6|204643.6|204793.6|204643.6|204788.5|204638.5|23
1634549290000|2021-10-18 09:28:10|204792.8|204642.8|204782.3|204632.3|204792.8|204642.8|204782.3|204632.3|28
1634549300000|2021-10-18 09:28:20|204783.8|204633.8|204776|204626|204787.1|204637.1|204773.2|204623.2|28
1634549310000|2021-10-18 09:28:30|204778|204628|204772.3|204622.3|204781|204631|204768.8|204618.8|24
1634549320000|2021-10-18 09:28:40|204772.6|204622.6|204775.3|204625.3|204775.9|204625.9|204771.3|204621.3|14
1634549330000|2021-10-18 09:28:50|204776.3|204626.3|204774.3|204624.3|204777.7|204627.7|204772.9|204622.9|20
1634549340000|2021-10-18 09:29:00|204777.6|204627.6|204778.4|204628.4|204780.1|204630.1|204776.3|204626.3|21
1634549350000|2021-10-18 09:29:10|204779|204629|204777|204627|204779.2|204629.2|204776.1|204626.1|15
1634549360000|2021-10-18 09:29:20|204773.5|204623.5|204764.3|204614.3|204778|204628|204759.4|204609.4|27
1634549370000|2021-10-18 09:29:30|204766.8|204616.8|204748.5|204598.5|204766.8|204616.8|204746.6|204596.6|27
1634549380000|2021-10-18 09:29:40|204746.4|204596.4|204746.1|204596.1|204747.3|204597.3|204741.6|204591.6|28
1634549390000|2021-10-18 09:29:50|204743.5|204593.5|204747.1|204597.1|204748.7|204598.7|204731.8|204581.8|32
1634549400000|2021-10-18 09:30:00|204745.7|204595.7|204746|204596|204748|204598|204738.4|204588.4|37
1634549410000|2021-10-18 09:30:10|204746.5|204596.5|204738.9|204588.9|204746.5|204596.5|204738.5|204588.5|28
1634549420000|2021-10-18 09:30:20|204738.7|204588.7|204719.7|204569.7|204739.5|204589.5|204708.3|204558.3|33
1634549430000|2021-10-18 09:30:30|204720.4|204570.4|204723.1|204573.1|204724.5|204574.5|204719|204569|22
1634549440000|2021-10-18 09:30:40|204722.9|204572.9|204721.3|204571.3|204724.6|204574.6|204721.3|204571.3|19
1634549450000|2021-10-18 09:30:50|204704.6|204554.6|204703.3|204553.3|204707.3|204557.3|204702.6|204552.6|21
1634549460000|2021-10-18 09:31:00|204703.6|204553.6|204704.7|204554.7|204705.6|204555.6|204702.9|204552.9|18
1634549470000|2021-10-18 09:31:10|204702.5|204552.5|204766.5|204616.5|204766.8|204616.8|204698.3|204548.3|34
1634549480000|2021-10-18 09:31:20|204765.8|204615.8|204758|204608|204766.5|204616.5|204755.9|204605.9|31
1634549490000|2021-10-18 09:31:30|204758.3|204608.3|204765|204615|204777.7|204627.7|204753|204603|29
1634549500000|2021-10-18 09:31:40|204764.7|204614.7|204765.6|204615.6|204768.7|204618.7|204761.8|204611.8|23
1634549510000|2021-10-18 09:31:50|204765.4|204615.4|204761.9|204611.9|204765.9|204615.9|204759.7|204609.7|25
1634549520000|2021-10-18 09:32:00|204762.5|204612.5|204752.4|204602.4|204782.8|204632.8|204748.3|204598.3|31
1634549530000|2021-10-18 09:32:10|204752.8|204602.8|204767.6|204617.6|204769.7|204619.7|204752.8|204602.8|36
1634549540000|2021-10-18 09:32:20|204768.2|204618.2|204769.2|204619.2|204771.1|204621.1|204766.8|204616.8|27
1634549550000|2021-10-18 09:32:30|204770.8|204620.8|204757|204607|204770.8|204620.8|204752.4|204602.4|27
1634549560000|2021-10-18 09:32:40|204758.3|204608.3|204745.8|204595.8|204761.8|204611.8|204743.9|204593.9|27
1634549570000|2021-10-18 09:32:50|204747.3|204597.3|204741.5|204591.5|204747.3|204597.3|204739.8|204589.8|28
1634549580000|2021-10-18 09:33:00|204742.7|204592.7|204744.9|204594.9|204745.8|204595.8|204739.2|204589.2|18
1634549590000|2021-10-18 09:33:10|204745.9|204595.9|204735.3|204585.3|204746.1|204596.1|204734|204584|23
1634549600000|2021-10-18 09:33:20|204733.4|204583.4|204732.2|204582.2|204735.3|204585.3|204731.4|204581.4|27
1634549610000|2021-10-18 09:33:30|204734.8|204584.8|204733.7|204583.7|204734.8|204584.8|204713.2|204563.2|32
1634549620000|2021-10-18 09:33:40|204738.4|204588.4|204743.4|204593.4|204743.8|204593.8|204731.3|204581.3|31
1634549630000|2021-10-18 09:33:50|204731.4|204581.4|204730.4|204580.4|204738.1|204588.1|204728|204578|32
1634549640000|2021-10-18 09:34:00|204729.9|204579.9|204727|204577|204732.3|204582.3|204725.8|204575.8|28
1634549650000|2021-10-18 09:34:10|204727.2|204577.2|204699.1|204549.1|204727.7|204577.7|204698.1|204548.1|32
1634549660000|2021-10-18 09:34:20|204699.3|204549.3|204698.4|204548.4|204700.3|204550.3|204695.5|204545.5|19
1634549670000|2021-10-18 09:34:30|204698.3|204548.3|204696.7|204546.7|204698.6|204548.6|204694|204544|21
1634549680000|2021-10-18 09:34:40|204696.8|204546.8|204692.2|204542.2|204696.8|204546.8|204691.4|204541.4|18
1634549690000|2021-10-18 09:34:50|204692.4|204542.4|204630.4|204480.4|204692.5|204542.5|204630.4|204480.4|18
1634549700000|2021-10-18 09:35:00|204620.1|204470.1|204619.9|204469.9|204621.3|204471.3|204611.9|204461.9|33
1634549710000|2021-10-18 09:35:10|204619|204469|204619.3|204469.3|204621.5|204471.5|204617.2|204467.2|24
1634549720000|2021-10-18 09:35:20|204619.7|204469.7|204617|204467|204620.9|204470.9|204616.9|204466.9|27
1634549730000|2021-10-18 09:35:30|204617.1|204467.1|204646.8|204496.8|204650.6|204500.6|204617.1|204467.1|24
1634549740000|2021-10-18 09:35:40|204647.9|204497.9|204652.9|204502.9|204655.8|204505.8|204647.9|204497.9|22
1634549750000|2021-10-18 09:35:50|204652.7|204502.7|204652.2|204502.2|204653|204503|204652.1|204502.1|11
1634549760000|2021-10-18 09:36:00|204651.2|204501.2|204653.6|204503.6|204654.6|204504.6|204650.4|204500.4|23
1634549770000|2021-10-18 09:36:10|204653.7|204503.7|204655.1|204505.1|204655.1|204505.1|204652.8|204502.8|10
1634549780000|2021-10-18 09:36:20|204652.6|204502.6|204651.7|204501.7|204653.5|204503.5|204651.4|204501.4|10
1634549790000|2021-10-18 09:36:30|204652.5|204502.5|204656.4|204506.4|204657.6|204507.6|204651.9|204501.9|18
1634549800000|2021-10-18 09:36:40|204655.6|204505.6|204654.4|204504.4|204655.6|204505.6|204650.7|204500.7|22
1634549810000|2021-10-18 09:36:50|204654.8|204504.8|204655.7|204505.7|204655.7|204505.7|204652.9|204502.9|22
1634549820000|2021-10-18 09:37:00|204657.5|204507.5|204656.7|204506.7|204657.5|204507.5|204652.8|204502.8|25
1634549830000|2021-10-18 09:37:10|204657.8|204507.8|204656.6|204506.6|204661.3|204511.3|204654.3|204504.3|23
1634549840000|2021-10-18 09:37:20|204655.6|204505.6|204655|204505|204657.6|204507.6|204653.4|204503.4|27
1634549850000|2021-10-18 09:37:30|204655.1|204505.1|204659.3|204509.3|204660.6|204510.6|204655.1|204505.1|31
1634549860000|2021-10-18 09:37:40|204659.2|204509.2|204659|204509|204660|204510|204658|204508|26
1634549870000|2021-10-18 09:37:50|204659.3|204509.3|204658.5|204508.5|204661|204511|204658.5|204508.5|24
1634549880000|2021-10-18 09:38:00|204657.6|204507.6|204657.3|204507.3|204659.3|204509.3|204657.2|204507.2|25
1634549890000|2021-10-18 09:38:10|204657.6|204507.6|204661.9|204511.9|204662.8|204512.8|204657.6|204507.6|25
1634549900000|2021-10-18 09:38:20|204661|204511|204661.3|204511.3|204661.9|204511.9|204659.3|204509.3|27
1634549910000|2021-10-18 09:38:30|204659.4|204509.4|204658.2|204508.2|204659.8|204509.8|204657.1|204507.1|21
1634549920000|2021-10-18 09:38:40|204657.7|204507.7|204659.2|204509.2|204661.2|204511.2|204657.7|204507.7|16
1634549930000|2021-10-18 09:38:50|204659.4|204509.4|204656.6|204506.6|204659.4|204509.4|204655.8|204505.8|24
1634549940000|2021-10-18 09:39:00|204656.1|204506.1|204658.1|204508.1|204658.8|204508.8|204654.2|204504.2|24
1634549950000|2021-10-18 09:39:10|204658|204508|204658.2|204508.2|204658.9|204508.9|204656.7|204506.7|18
1634549960000|2021-10-18 09:39:20|204658.7|204508.7|204658.1|204508.1|204658.7|204508.7|204655.8|204505.8|22
1634549970000|2021-10-18 09:39:30|204657.6|204507.6|204658.2|204508.2|204658.9|204508.9|204656.9|204506.9|26
1634549980000|2021-10-18 09:39:40|204658.7|204508.7|204659.2|204509.2|204659.2|204509.2|204658.1|204508.1|23
1634549990000|2021-10-18 09:39:50|204658.7|204508.7|204657.6|204507.6|204658.8|204508.8|204656.2|204506.2|20
1634550000000|2021-10-18 09:40:00|204657.9|204507.9|204661.5|204511.5|204663|204513|204657.9|204507.9|29
1634550010000|2021-10-18 09:40:10|204661.7|204511.7|204660.3|204510.3|204662.2|204512.2|204659|204509|20
1634550020000|2021-10-18 09:40:20|204660.2|204510.2|204659.3|204509.3|204660.7|204510.7|204656.6|204506.6|29
1634550030000|2021-10-18 09:40:30|204659.2|204509.2|204658.8|204508.8|204662.1|204512.1|204658.8|204508.8|24
1634550040000|2021-10-18 09:40:40|204659.1|204509.1|204660.6|204510.6|204661.5|204511.5|204658.5|204508.5|23
1634550050000|2021-10-18 09:40:50|204660.5|204510.5|204660.1|204510.1|204660.5|204510.5|204659|204509|22
1634550060000|2021-10-18 09:41:00|204660.3|204510.3|204659|204509|204660.5|204510.5|204659|204509|20
1634550070000|2021-10-18 09:41:10|204655.5|204505.5|204658.6|204508.6|204658.6|204508.6|204655.1|204505.1|28
1634550080000|2021-10-18 09:41:20|204658.4|204508.4|204663.7|204513.7|204665.5|204515.5|204658.3|204508.3|27
1634550090000|2021-10-18 09:41:30|204664.3|204514.3|204660.7|204510.7|204664.3|204514.3|204660.5|204510.5|21
1634550100000|2021-10-18 09:41:40|204660.9|204510.9|204666.5|204516.5|204667.1|204517.1|204660.9|204510.9|22
1634550110000|2021-10-18 09:41:50|204666.2|204516.2|204694|204544|204695.6|204545.6|204663.3|204513.3|32
1634550120000|2021-10-18 09:42:00|204694.2|204544.2|204693.7|204543.7|204694.4|204544.4|204687.2|204537.2|31
1634550130000|2021-10-18 09:42:10|204693.6|204543.6|204694.3|204544.3|204694.7|204544.7|204690.9|204540.9|28
1634550140000|2021-10-18 09:42:20|204694.5|204544.5|204693.8|204543.8|204694.5|204544.5|204691.9|204541.9|17
1634550150000|2021-10-18 09:42:30|204693.9|204543.9|204694.5|204544.5|204696.8|204546.8|204693.6|204543.6|24
1634550160000|2021-10-18 09:42:40|204695.5|204545.5|204696.2|204546.2|204697.5|204547.5|204694.2|204544.2|26
1634550170000|2021-10-18 09:42:50|204695.4|204545.4|204696.6|204546.6|204697.4|204547.4|204693.8|204543.8|28
1634550180000|2021-10-18 09:43:00|204696.4|204546.4|204694.9|204544.9|204701.3|204551.3|204693.6|204543.6|30
1634550190000|2021-10-18 09:43:10|204695|204545|204698.8|204548.8|204699|204549|204692.8|204542.8|28
1634550200000|2021-10-18 09:43:20|204698.7|204548.7|204694.9|204544.9|204703.3|204553.3|204693.9|204543.9|31
1634550210000|2021-10-18 09:43:30|204696.1|204546.1|204698.3|204548.3|204700|204550|204695.8|204545.8|32
1634550220000|2021-10-18 09:43:40|204699.7|204549.7|204699.5|204549.5|204701.1|204551.1|204698.3|204548.3|29
1634550230000|2021-10-18 09:43:50|204699.7|204549.7|204701|204551|204702|204552|204697.8|204547.8|25
1634550240000|2021-10-18 09:44:00|204701.2|204551.2|204704|204554|204704.4|204554.4|204699.5|204549.5|23
1634550250000|2021-10-18 09:44:10|204700.1|204550.1|204701|204551|204701.1|204551.1|204698.4|204548.4|24
1634550260000|2021-10-18 09:44:20|204700.2|204550.2|204699|204549|204700.2|204550.2|204696.6|204546.6|23
1634550270000|2021-10-18 09:44:30|204699.1|204549.1|204695.2|204545.2|204699.9|204549.9|204695.2|204545.2|25
1634550280000|2021-10-18 09:44:40|204694.6|204544.6|204696.3|204546.3|204696.8|204546.8|204693.2|204543.2|23
1634550290000|2021-10-18 09:44:50|204696.8|204546.8|204696.8|204546.8|204698|204548|204695.8|204545.8|24
1634550300000|2021-10-18 09:45:00|204696.2|204546.2|204697.3|204547.3|204698.5|204548.5|204696.1|204546.1|27
1634550310000|2021-10-18 09:45:10|204697.4|204547.4|204786|204636|204786|204636|204697.3|204547.3|28
1634550320000|2021-10-18 09:45:20|204784.5|204634.5|204789.4|204639.4|204789.4|204639.4|204781.1|204631.1|29
1634550330000|2021-10-18 09:45:30|204789|204639|204786.1|204636.1|204789.5|204639.5|204785.7|204635.7|28
1634550340000|2021-10-18 09:45:40|204786.7|204636.7|204790.1|204640.1|204791.2|204641.2|204786.7|204636.7|22
1634550350000|2021-10-18 09:45:50|204789.9|204639.9|204788.6|204638.6|204789.9|204639.9|204788.3|204638.3|17
1634550360000|2021-10-18 09:46:00|204788.4|204638.4|204786.3|204636.3|204788.9|204638.9|204786.3|204636.3|21
1634550370000|2021-10-18 09:46:10|204786.7|204636.7|204788.4|204638.4|204789.2|204639.2|204786.7|204636.7|18
1634550380000|2021-10-18 09:46:20|204788|204638|204786.4|204636.4|204788|204638|204785.1|204635.1|19
1634550390000|2021-10-18 09:46:30|204786|204636|204790.2|204640.2|204791.8|204641.8|204786|204636|23
1634550400000|2021-10-18 09:46:40|204789.8|204639.8|204781|204631|204791.3|204641.3|204780.9|204630.9|32
1634550410000|2021-10-18 09:46:50|204782|204632|204782.4|204632.4|204784.1|204634.1|204781.1|204631.1|31
1634550420000|2021-10-18 09:47:00|204782.6|204632.6|204784.9|204634.9|204785.2|204635.2|204782.2|204632.2|30
1634550430000|2021-10-18 09:47:10|204784.5|204634.5|204783.7|204633.7|204785.4|204635.4|204783.7|204633.7|24
1634550440000|2021-10-18 09:47:20|204783.3|204633.3|204783|204633|204786.2|204636.2|204782.6|204632.6|30
1634550450000|2021-10-18 09:47:30|204782.1|204632.1|204783|204633|204785.6|204635.6|204781.9|204631.9|30
1634550460000|2021-10-18 09:47:40|204783.2|204633.2|204783.3|204633.3|204784.8|204634.8|204782.7|204632.7|33
1634550470000|2021-10-18 09:47:50|204783|204633|204780.6|204630.6|204785.1|204635.1|204778.6|204628.6|22
1634550480000|2021-10-18 09:48:00|204780.7|204630.7|204781.4|204631.4|204785.1|204635.1|204779.3|204629.3|34
1634550490000|2021-10-18 09:48:10|204781.1|204631.1|204780.4|204630.4|204783.2|204633.2|204779.4|204629.4|34
1634550500000|2021-10-18 09:48:20|204780.6|204630.6|204783|204633|204784.2|204634.2|204780.3|204630.3|30
1634550510000|2021-10-18 09:48:30|204783.5|204633.5|204780.4|204630.4|204783.5|204633.5|204779.6|204629.6|27
1634550520000|2021-10-18 09:48:40|204780.5|204630.5|204781.4|204631.4|204783.6|204633.6|204780.3|204630.3|34
1634550530000|2021-10-18 09:48:50|204780.2|204630.2|204782.5|204632.5|204783.4|204633.4|204780.2|204630.2|23
1634550540000|2021-10-18 09:49:00|204782.6|204632.6|204782.4|204632.4|204784.5|204634.5|204779.4|204629.4|33
1634550550000|2021-10-18 09:49:10|204781.6|204631.6|204782.8|204632.8|204785.3|204635.3|204779.7|204629.7|32
1634550560000|2021-10-18 09:49:20|204783.2|204633.2|204781|204631|204785.8|204635.8|204780.6|204630.6|30
1634550570000|2021-10-18 09:49:30|204780.9|204630.9|204781.8|204631.8|204782|204632|204778.2|204628.2|28
1634550580000|2021-10-18 09:49:40|204782|204632|204784.5|204634.5|204785.5|204635.5|204781.1|204631.1|31
1634550590000|2021-10-18 09:49:50|204784|204634|204784.1|204634.1|204784.6|204634.6|204782.1|204632.1|30
1634550600000|2021-10-18 09:50:00|204783.7|204633.7|204782.1|204632.1|204785|204635|204782.1|204632.1|30
1634550610000|2021-10-18 09:50:10|204781.7|204631.7|204792.4|204642.4|204796.8|204646.8|204781.3|204631.3|30
1634550620000|2021-10-18 09:50:20|204792|204642|204781.7|204631.7|204792|204642|204779.9|204629.9|33
1634550630000|2021-10-18 09:50:30|204781.1|204631.1|204780|204630|204781.6|204631.6|204778|204628|31
1634550640000|2021-10-18 09:50:40|204779.7|204629.7|204758|204608|204780.8|204630.8|204749.7|204599.7|31
1634550650000|2021-10-18 09:50:50|204758.1|204608.1|204749.3|204599.3|204758.9|204608.9|204748.1|204598.1|29
1634550660000|2021-10-18 09:51:00|204750.4|204600.4|204743.2|204593.2|204750.4|204600.4|204741.7|204591.7|23
1634550670000|2021-10-18 09:51:10|204744.2|204594.2|204751.1|204601.1|204752.8|204602.8|204744.2|204594.2|27
1634550680000|2021-10-18 09:51:20|204752.2|204602.2|204750.6|204600.6|204753|204603|204748.7|204598.7|28
1634550690000|2021-10-18 09:51:30|204750.5|204600.5|204751.1|204601.1|204753.1|204603.1|204749.8|204599.8|23
1634550700000|2021-10-18 09:51:40|204751.6|204601.6|204753.2|204603.2|204756.7|204606.7|204750|204600|26
1634550710000|2021-10-18 09:51:50|204755.2|204605.2|204754.3|204604.3|204755.4|204605.4|204750.2|204600.2|26
1634550720000|2021-10-18 09:52:00|204755.4|204605.4|204755.5|204605.5|204756.9|204606.9|204751.1|204601.1|33
1634550730000|2021-10-18 09:52:10|204757.6|204607.6|204755.1|204605.1|204759.2|204609.2|204754.9|204604.9|30
1634550740000|2021-10-18 09:52:20|204754.1|204604.1|204757.5|204607.5|204757.5|204607.5|204750.7|204600.7|25
1634550750000|2021-10-18 09:52:30|204756.9|204606.9|204756.2|204606.2|204757.4|204607.4|204754|204604|29
1634550760000|2021-10-18 09:52:40|204755.3|204605.3|204753|204603|204755.9|204605.9|204752.7|204602.7|24
1634550770000|2021-10-18 09:52:50|204752.5|204602.5|204751.3|204601.3|204757.5|204607.5|204748.1|204598.1|33
1634550780000|2021-10-18 09:53:00|204749.8|204599.8|204752.4|204602.4|204752.5|204602.5|204749.7|204599.7|25
1634550790000|2021-10-18 09:53:10|204752.2|204602.2|204757|204607|204758.5|204608.5|204750|204600|30
1634550800000|2021-10-18 09:53:20|204756.2|204606.2|204778.9|204628.9|204782.3|204632.3|204754.4|204604.4|35
1634550810000|2021-10-18 09:53:30|204779.1|204629.1|204777|204627|204782.3|204632.3|204777|204627|32
1634550820000|2021-10-18 09:53:40|204776.5|204626.5|204776.7|204626.7|204780.4|204630.4|204771.8|204621.8|34
1634550830000|2021-10-18 09:53:50|204777.3|204627.3|204792.1|204642.1|204799.6|204649.6|204776.7|204626.7|27
1634550840000|2021-10-18 09:54:00|204792.3|204642.3|204792.5|204642.5|204793.3|204643.3|204789.9|204639.9|20
1634550850000|2021-10-18 09:54:10|204792.3|204642.3|204793.1|204643.1|204794.6|204644.6|204792.3|204642.3|22
1634550860000|2021-10-18 09:54:20|204793.3|204643.3|204792.2|204642.2|204795.2|204645.2|204792.2|204642.2|18
1634550870000|2021-10-18 09:54:30|204792|204642|204825.8|204675.8|204828.8|204678.8|204792|204642|30
1634550880000|2021-10-18 09:54:40|204826.5|204676.5|204830.2|204680.2|204832|204682|204823.1|204673.1|33
1634550890000|2021-10-18 09:54:50|204829.7|204679.7|204831.4|204681.4|204834.8|204684.8|204827.9|204677.9|34
1634550900000|2021-10-18 09:55:00|204831.6|204681.6|204830.1|204680.1|204832.4|204682.4|204829|204679|29
1634550910000|2021-10-18 09:55:10|204834.8|204684.8|204834.1|204684.1|204835.4|204685.4|204832.3|204682.3|26
1634550920000|2021-10-18 09:55:20|204835.5|204685.5|204835.5|204685.5|204838.1|204688.1|204832|204682|28
1634550930000|2021-10-18 09:55:30|204834.8|204684.8|204832.1|204682.1|204835.3|204685.3|204830.6|204680.6|27
1634550940000|2021-10-18 09:55:40|204833.6|204683.6|204837.9|204687.9|204841.3|204691.3|204833.2|204683.2|25
1634550950000|2021-10-18 09:55:50|204838|204688|204859.3|204709.3|204868.3|204718.3|204838|204688|34
1634550960000|2021-10-18 09:56:00|204858.7|204708.7|204862|204712|204869.4|204719.4|204856.7|204706.7|35
1634550970000|2021-10-18 09:56:10|204862.4|204712.4|204859|204709|204862.5|204712.5|204853.5|204703.5|31
1634550980000|2021-10-18 09:56:20|204857.7|204707.7|204855.1|204705.1|204859|204709|204855.1|204705.1|39
1634550990000|2021-10-18 09:56:30|204856.2|204706.2|204860.9|204710.9|204867.9|204717.9|204855.2|204705.2|30
1634551000000|2021-10-18 09:56:40|204860.2|204710.2|204854|204704|204862.7|204712.7|204852.5|204702.5|35
1634551010000|2021-10-18 09:56:50|204852.8|204702.8|204863|204713|204863.7|204713.7|204852.8|204702.8|31
1634551020000|2021-10-18 09:57:00|204862.9|204712.9|204871.3|204721.3|204874|204724|204861.6|204711.6|31
1634551030000|2021-10-18 09:57:10|204871|204721|204867.9|204717.9|204872.7|204722.7|204864.2|204714.2|30
1634551040000|2021-10-18 09:57:20|204865.8|204715.8|204869.5|204719.5|204870.3|204720.3|204865.8|204715.8|27
1634551050000|2021-10-18 09:57:30|204869|204719|204868|204718|204869.4|204719.4|204864.1|204714.1|31
1634551060000|2021-10-18 09:57:40|204867.7|204717.7|204864.3|204714.3|204869.8|204719.8|204863.4|204713.4|32
1634551070000|2021-10-18 09:57:50|204865.5|204715.5|204868.9|204718.9|204869.7|204719.7|204864.1|204714.1|31
1634551080000|2021-10-18 09:58:00|204868.7|204718.7|204862.5|204712.5|204868.7|204718.7|204860.3|204710.3|32
1634551090000|2021-10-18 09:58:10|204862.3|204712.3|204866.7|204716.7|204866.7|204716.7|204860.7|204710.7|25
1634551100000|2021-10-18 09:58:20|204866.1|204716.1|204864.3|204714.3|204866.4|204716.4|204862.5|204712.5|23
1634551110000|2021-10-18 09:58:30|204864.9|204714.9|204867.8|204717.8|204867.8|204717.8|204863.5|204713.5|30
1634551120000|2021-10-18 09:58:40|204866.2|204716.2|204864.5|204714.5|204868.8|204718.8|204863.6|204713.6|29
1634551130000|2021-10-18 09:58:50|204863.9|204713.9|204865.8|204715.8|204868|204718|204863.7|204713.7|24
1634551140000|2021-10-18 09:59:00|204863.6|204713.6|204867.5|204717.5|204869.9|204719.9|204862.5|204712.5|27
1634551150000|2021-10-18 09:59:10|204866.5|204716.5|204864.3|204714.3|204866.6|204716.6|204861.7|204711.7|24
1634551160000|2021-10-18 09:59:20|204864.8|204714.8|204864.1|204714.1|204865.9|204715.9|204863.4|204713.4|29
1634551170000|2021-10-18 09:59:30|204862.8|204712.8|204860.4|204710.4|204862.8|204712.8|204857.6|204707.6|29
1634551180000|2021-10-18 09:59:40|204861.3|204711.3|204862|204712|204863.8|204713.8|204859|204709|23
1634551190000|2021-10-18 09:59:50|204861.7|204711.7|204865.6|204715.6|204870.2|204720.2|204861.3|204711.3|28
1634551200000|2021-10-18 10:00:00|204867.8|204717.8|204862.8|204712.8|204867.8|204717.8|204857.5|204707.5|30
1634551210000|2021-10-18 10:00:10|204864.2|204714.2|204870.4|204720.4|204871.3|204721.3|204863.4|204713.4|29
1634551220000|2021-10-18 10:00:20|204870.9|204720.9|204872.1|204722.1|204872.1|204722.1|204866.8|204716.8|34
1634551230000|2021-10-18 10:00:30|204871.6|204721.6|204869.6|204719.6|204871.6|204721.6|204867.5|204717.5|22
1634551240000|2021-10-18 10:00:40|204866.9|204716.9|204869.7|204719.7|204870.2|204720.2|204865.6|204715.6|21
1634551250000|2021-10-18 10:00:50|204869.2|204719.2|204872.3|204722.3|204872.6|204722.6|204869.2|204719.2|18
1634551260000|2021-10-18 10:01:00|204872.2|204722.2|204872.3|204722.3|204872.9|204722.9|204870.9|204720.9|26
1634551270000|2021-10-18 10:01:10|204872.9|204722.9|204867.3|204717.3|204876|204726|204865.7|204715.7|27
1634551280000|2021-10-18 10:01:20|204867.7|204717.7|204866.3|204716.3|204868.4|204718.4|204864.9|204714.9|24
1634551290000|2021-10-18 10:01:30|204867|204717|204867.1|204717.1|204868.4|204718.4|204867|204717|23
1634551300000|2021-10-18 10:01:40|204868|204718|204866.6|204716.6|204868.2|204718.2|204866.6|204716.6|18
1634551310000|2021-10-18 10:01:50|204867.2|204717.2|204829.7|204679.7|204867.2|204717.2|204827.3|204677.3|31
1634551320000|2021-10-18 10:02:00|204828.8|204678.8|204825.8|204675.8|204830.5|204680.5|204825.8|204675.8|27
1634551330000|2021-10-18 10:02:10|204826|204676|204821.3|204671.3|204829.9|204679.9|204821.3|204671.3|26
1634551340000|2021-10-18 10:02:20|204820.3|204670.3|204817.5|204667.5|204820.8|204670.8|204815.6|204665.6|34
1634551350000|2021-10-18 10:02:30|204812.4|204662.4|204812.4|204662.4|204814.6|204664.6|204811.2|204661.2|29
1634551360000|2021-10-18 10:02:40|204812.9|204662.9|204813.3|204663.3|204813.4|204663.4|204812.2|204662.2|26
1634551370000|2021-10-18 10:02:50|204813.2|204663.2|204820.2|204670.2|204821.2|204671.2|204812.3|204662.3|28
1634551380000|2021-10-18 10:03:00|204819.5|204669.5|204818.8|204668.8|204820.8|204670.8|204817.8|204667.8|29
1634551390000|2021-10-18 10:03:10|204818.7|204668.7|204821.6|204671.6|204824.7|204674.7|204818.7|204668.7|32
1634551400000|2021-10-18 10:03:20|204821.8|204671.8|204820.1|204670.1|204822.7|204672.7|204820.1|204670.1|21
1634551410000|2021-10-18 10:03:30|204820.5|204670.5|204822|204672|204823.8|204673.8|204820.5|204670.5|22
1634551420000|2021-10-18 10:03:40|204823.8|204673.8|204822|204672|204824.9|204674.9|204820.1|204670.1|30
1634551430000|2021-10-18 10:03:50|204822.8|204672.8|204864|204714|204865.3|204715.3|204820.3|204670.3|29
1634551440000|2021-10-18 10:04:00|204864.5|204714.5|204863.8|204713.8|204864.5|204714.5|204861.8|204711.8|29
1634551450000|2021-10-18 10:04:10|204863.1|204713.1|204865.6|204715.6|204865.7|204715.7|204862.9|204712.9|25
1634551460000|2021-10-18 10:04:20|204865.7|204715.7|204910.1|204760.1|204912.2|204762.2|204865.4|204715.4|32
1634551470000|2021-10-18 10:04:30|204908.2|204758.2|204914.2|204764.2|204917.5|204767.5|204906.1|204756.1|23
1634551480000|2021-10-18 10:04:40|204921.4|204771.4|204917.7|204767.7|204921.4|204771.4|204916|204766|22
1634551490000|2021-10-18 10:04:50|204917.4|204767.4|204916.9|204766.9|204919|204769|204916.3|204766.3|19
1634551500000|2021-10-18 10:05:00|204917.3|204767.3|204909.5|204759.5|204919.1|204769.1|204909.5|204759.5|19
1634551510000|2021-10-18 10:05:10|204909.3|204759.3|204913.2|204763.2|204914.8|204764.8|204908.2|204758.2|30
1634551520000|2021-10-18 10:05:20|204913.9|204763.9|204913.7|204763.7|204915.2|204765.2|204912.1|204762.1|28
1634551530000|2021-10-18 10:05:30|204913.2|204763.2|204913.6|204763.6|204915|204765|204912.9|204762.9|16
1634551540000|2021-10-18 10:05:40|204913.3|204763.3|204913.6|204763.6|204914.6|204764.6|204913.2|204763.2|9
1634551550000|2021-10-18 10:05:50|204914.5|204764.5|204914|204764|204914.6|204764.6|204912.7|204762.7|16
1634551560000|2021-10-18 10:06:00|204917.2|204767.2|204916.3|204766.3|204917.2|204767.2|204911.8|204761.8|19
1634551570000|2021-10-18 10:06:10|204915.2|204765.2|204914.6|204764.6|204916.4|204766.4|204914.2|204764.2|10
1634551580000|2021-10-18 10:06:20|204914.7|204764.7|204914.2|204764.2|204915.8|204765.8|204914|204764|20
1634551590000|2021-10-18 10:06:30|204913.7|204763.7|204913.5|204763.5|204918.1|204768.1|204912.5|204762.5|20
1634551600000|2021-10-18 10:06:40|204914.1|204764.1|204911.4|204761.4|204914.7|204764.7|204911.4|204761.4|22
1634551610000|2021-10-18 10:06:50|204910.8|204760.8|204914.9|204764.9|204917.5|204767.5|204910.4|204760.4|19
1634551620000|2021-10-18 10:07:00|204915.2|204765.2|204915.7|204765.7|204916.5|204766.5|204913.9|204763.9|21
1634551630000|2021-10-18 10:07:10|204915.2|204765.2|204914.3|204764.3|204915.2|204765.2|204913.3|204763.3|12
1634551640000|2021-10-18 10:07:20|204914.5|204764.5|204913.2|204763.2|204914.7|204764.7|204911.9|204761.9|21
1634551650000|2021-10-18 10:07:30|204912.6|204762.6|204908.3|204758.3|204914.6|204764.6|204908|204758|23
1634551660000|2021-10-18 10:07:40|204908.8|204758.8|204910.2|204760.2|204911.6|204761.6|204908.1|204758.1|35
1634551670000|2021-10-18 10:07:50|204909.5|204759.5|204913.9|204763.9|204915.4|204765.4|204908.9|204758.9|22
1634551680000|2021-10-18 10:08:00|204914.4|204764.4|204927.4|204777.4|204928.7|204778.7|204914.4|204764.4|29
1634551690000|2021-10-18 10:08:10|204926.8|204776.8|204926.6|204776.6|204928.1|204778.1|204924.2|204774.2|23
1634551700000|2021-10-18 10:08:20|204927|204777|204925|204775|204927.1|204777.1|204924.9|204774.9|20
1634551710000|2021-10-18 10:08:30|204925.4|204775.4|204920.6|204770.6|204926|204776|204919.2|204769.2|23
1634551720000|2021-10-18 10:08:40|204920.5|204770.5|204919.6|204769.6|204922.3|204772.3|204919.4|204769.4|22
1634551730000|2021-10-18 10:08:50|204918.8|204768.8|204929.8|204779.8|204935.5|204785.5|204918.8|204768.8|19
1634551740000|2021-10-18 10:09:00|204927.9|204777.9|204949.6|204799.6|204957.1|204807.1|204927.9|204777.9|28
1634551750000|2021-10-18 10:09:10|204950.4|204800.4|204954.1|204804.1|204955.8|204805.8|204950.4|204800.4|30
1634551760000|2021-10-18 10:09:20|204953.8|204803.8|204953|204803|204955|204805|204951.8|204801.8|26
1634551770000|2021-10-18 10:09:30|204953.3|204803.3|204954.6|204804.6|204954.8|204804.8|204949|204799|29
1634551780000|2021-10-18 10:09:40|204953|204803|204949.8|204799.8|204954.3|204804.3|204947.3|204797.3|29
1634551790000|2021-10-18 10:09:50|204949.7|204799.7|204954.3|204804.3|204954.3|204804.3|204948|204798|29
1634551800000|2021-10-18 10:10:00|204954.6|204804.6|204958.6|204808.6|204964.5|204814.5|204947.7|204797.7|35
1634551810000|2021-10-18 10:10:10|204957.3|204807.3|204956.6|204806.6|204963.6|204813.6|204955.1|204805.1|29
1634551820000|2021-10-18 10:10:20|204956.5|204806.5|204952.6|204802.6|204959.4|204809.4|204948.8|204798.8|26
1634551830000|2021-10-18 10:10:30|204947.3|204797.3|204943.3|204793.3|204949.7|204799.7|204939.2|204789.2|28
1634551840000|2021-10-18 10:10:40|204943.2|204793.2|204943.9|204793.9|204945.4|204795.4|204943.2|204793.2|25
1634551850000|2021-10-18 10:10:50|204944|204794|204943.2|204793.2|204944.2|204794.2|204942.5|204792.5|22
1634551860000|2021-10-18 10:11:00|204943.4|204793.4|204950.2|204800.2|204953.2|204803.2|204942.6|204792.6|24
1634551870000|2021-10-18 10:11:10|204950.8|204800.8|204956.7|204806.7|204958.9|204808.9|204948.7|204798.7|34
1634551880000|2021-10-18 10:11:20|204953.5|204803.5|204953.4|204803.4|204955.5|204805.5|204951.9|204801.9|27
1634551890000|2021-10-18 10:11:30|204953|204803|204954.7|204804.7|204957.5|204807.5|204952.4|204802.4|32
1634551900000|2021-10-18 10:11:40|204957|204807|204957.2|204807.2|204967.3|204817.3|204954.3|204804.3|33
1634551910000|2021-10-18 10:11:50|204956.8|204806.8|204948.3|204798.3|204962.6|204812.6|204948.3|204798.3|30
1634551920000|2021-10-18 10:12:00|204945|204795|204947.5|204797.5|204948.9|204798.9|204944|204794|31
1634551930000|2021-10-18 10:12:10|204948|204798|204954|204804|204954.7|204804.7|204945.1|204795.1|27
1634551940000|2021-10-18 10:12:20|204953.6|204803.6|204956.9|204806.9|204958.8|204808.8|204951.5|204801.5|28
1634551950000|2021-10-18 10:12:30|204960.6|204810.6|204957.3|204807.3|204960.7|204810.7|204957.3|204807.3|23
1634551960000|2021-10-18 10:12:40|204957.2|204807.2|204953.8|204803.8|204957.2|204807.2|204951.8|204801.8|21
1634551970000|2021-10-18 10:12:50|204954.8|204804.8|204955|204805|204956.4|204806.4|204953.6|204803.6|19
1634551980000|2021-10-18 10:13:00|204954.5|204804.5|204952.7|204802.7|204957|204807|204951.3|204801.3|27
1634551990000|2021-10-18 10:13:10|204953.1|204803.1|204954.6|204804.6|204956.3|204806.3|204952.2|204802.2|22
1634552000000|2021-10-18 10:13:20|204955.6|204805.6|204945.2|204795.2|204955.8|204805.8|204945.2|204795.2|27
1634552010000|2021-10-18 10:13:30|204947.2|204797.2|204956|204806|204958.7|204808.7|204943.3|204793.3|37
1634552020000|2021-10-18 10:13:40|204957.3|204807.3|204958.1|204808.1|204959.5|204809.5|204955.9|204805.9|28
1634552030000|2021-10-18 10:13:50|204958.2|204808.2|205004|204854|205006.4|204856.4|204956.2|204806.2|27
1634552040000|2021-10-18 10:14:00|205003.7|204853.7|204995.8|204845.8|205016.7|204866.7|204990.1|204840.1|34
1634552050000|2021-10-18 10:14:10|204995.2|204845.2|204991.4|204841.4|204998|204848|204989.4|204839.4|27
1634552060000|2021-10-18 10:14:20|204990.8|204840.8|204992.5|204842.5|204992.6|204842.6|204988.1|204838.1|25
1634552070000|2021-10-18 10:14:30|205001.5|204851.5|205013|204863|205027.9|204877.9|205001.5|204851.5|34
1634552080000|2021-10-18 10:14:40|205016.3|204866.3|205001.3|204851.3|205016.3|204866.3|204995.5|204845.5|31
1634552090000|2021-10-18 10:14:50|205001.1|204851.1|205003.4|204853.4|205008.8|204858.8|204998.1|204848.1|31
1634552100000|2021-10-18 10:15:00|205001.6|204851.6|204992.7|204842.7|205004.5|204854.5|204988.2|204838.2|35
1634552110000|2021-10-18 10:15:10|204992|204842|204993.6|204843.6|205000.2|204850.2|204991.7|204841.7|32
1634552120000|2021-10-18 10:15:20|204990.8|204840.8|204993.2|204843.2|204996.6|204846.6|204990.8|204840.8|21
1634552130000|2021-10-18 10:15:30|204992.7|204842.7|204989.3|204839.3|204995|204845|204989.2|204839.2|28
1634552140000|2021-10-18 10:15:40|204989.8|204839.8|204993.5|204843.5|204994.2|204844.2|204989.2|204839.2|27
1634552150000|2021-10-18 10:15:50|204994|204844|204990.5|204840.5|204999.8|204849.8|204987|204837|30
1634552160000|2021-10-18 10:16:00|204991.5|204841.5|204991.7|204841.7|204994.3|204844.3|204988.7|204838.7|28
1634552170000|2021-10-18 10:16:10|204991.4|204841.4|204989.8|204839.8|204993.1|204843.1|204989.1|204839.1|20
1634552180000|2021-10-18 10:16:20|204989.9|204839.9|204988|204838|204991.7|204841.7|204987.1|204837.1|28
1634552190000|2021-10-18 10:16:30|204987.9|204837.9|204992.6|204842.6|204993.6|204843.6|204987.9|204837.9|30
1634552200000|2021-10-18 10:16:40|204991.8|204841.8|204989.4|204839.4|204993.8|204843.8|204989.1|204839.1|23
1634552210000|2021-10-18 10:16:50|204988.6|204838.6|204987.3|204837.3|204991.2|204841.2|204987.1|204837.1|24
1634552220000|2021-10-18 10:17:00|204987.4|204837.4|204992|204842|204992|204842|204986.8|204836.8|23
1634552230000|2021-10-18 10:17:10|204991.7|204841.7|204987.7|204837.7|204992.1|204842.1|204986.8|204836.8|23
1634552240000|2021-10-18 10:17:20|204988.3|204838.3|204990.9|204840.9|204992.3|204842.3|204986.3|204836.3|31
1634552250000|2021-10-18 10:17:30|204991.4|204841.4|204989|204839|204991.4|204841.4|204987.5|204837.5|31
1634552260000|2021-10-18 10:17:40|204987.9|204837.9|204989.7|204839.7|204989.7|204839.7|204986.8|204836.8|34
1634552270000|2021-10-18 10:17:50|204989.5|204839.5|204986|204836|204989.5|204839.5|204984.4|204834.4|29
1634552280000|2021-10-18 10:18:00|204986.6|204836.6|204985.4|204835.4|204987.8|204837.8|204983.5|204833.5|18
1634552290000|2021-10-18 10:18:10|204983.8|204833.8|204990.6|204840.6|204990.6|204840.6|204983.8|204833.8|25
1634552300000|2021-10-18 10:18:20|204991.6|204841.6|204989.4|204839.4|204994.8|204844.8|204986|204836|29
1634552310000|2021-10-18 10:18:30|204992.1|204842.1|204991.3|204841.3|204994.6|204844.6|204988.7|204838.7|22
1634552320000|2021-10-18 10:18:40|204992.7|204842.7|204951.4|204801.4|204992.7|204842.7|204949.5|204799.5|28
1634552330000|2021-10-18 10:18:50|204949|204799|204952.5|204802.5|204954.4|204804.4|204949|204799|24
1634552340000|2021-10-18 10:19:00|204953|204803|204951.5|204801.5|204953.9|204803.9|204946.7|204796.7|28
1634552350000|2021-10-18 10:19:10|204950.3|204800.3|204947.2|204797.2|204950.5|204800.5|204941.9|204791.9|22
1634552360000|2021-10-18 10:19:20|204951.3|204801.3|204946.6|204796.6|204951.3|204801.3|204943.8|204793.8|33
1634552370000|2021-10-18 10:19:30|204946.1|204796.1|204954.1|204804.1|204958.1|204808.1|204945.4|204795.4|36
1634552380000|2021-10-18 10:19:40|204953.8|204803.8|204958.6|204808.6|204962.1|204812.1|204951.6|204801.6|31
1634552390000|2021-10-18 10:19:50|204958.3|204808.3|204958.8|204808.8|204959.4|204809.4|204955.4|204805.4|32
1634552400000|2021-10-18 10:20:00|204958.2|204808.2|204959|204809|204959.3|204809.3|204955.4|204805.4|21
1634552410000|2021-10-18 10:20:10|204960.5|204810.5|204958.1|204808.1|204960.5|204810.5|204955.8|204805.8|23
1634552420000|2021-10-18 10:20:20|204958.6|204808.6|204956.9|204806.9|204958.7|204808.7|204954.7|204804.7|32
1634552430000|2021-10-18 10:20:30|204956.5|204806.5|204941.8|204791.8|204958|204808|204941.8|204791.8|31
1634552440000|2021-10-18 10:20:40|204942.8|204792.8|204949.3|204799.3|204951.7|204801.7|204942.4|204792.4|31
1634552450000|2021-10-18 10:20:50|204949.5|204799.5|204947.5|204797.5|204951|204801|204945.8|204795.8|31
1634552460000|2021-10-18 10:21:00|204947.3|204797.3|204945.5|204795.5|204948.3|204798.3|204944.6|204794.6|22
1634552470000|2021-10-18 10:21:10|204945.1|204795.1|204951.3|204801.3|204952.1|204802.1|204944.8|204794.8|29
1634552480000|2021-10-18 10:21:20|204950.9|204800.9|204948.3|204798.3|204952.5|204802.5|204947.1|204797.1|19
1634552490000|2021-10-18 10:21:30|204948.1|204798.1|204949.9|204799.9|204950.8|204800.8|204947.5|204797.5|19
1634552500000|2021-10-18 10:21:40|204949.7|204799.7|204943.2|204793.2|204951.8|204801.8|204942.8|204792.8|32
1634552510000|2021-10-18 10:21:50|204943.8|204793.8|204943.1|204793.1|204945.2|204795.2|204941.6|204791.6|32
1634552520000|2021-10-18 10:22:00|204944.6|204794.6|204944.7|204794.7|204949.4|204799.4|204942.4|204792.4|33
1634552530000|2021-10-18 10:22:10|204944.5|204794.5|204944.7|204794.7|204950.1|204800.1|204942.7|204792.7|32
1634552540000|2021-10-18 10:22:20|204945.4|204795.4|204944.2|204794.2|204946.8|204796.8|204943.1|204793.1|30
1634552550000|2021-10-18 10:22:30|204945.4|204795.4|204943.7|204793.7|204947.4|204797.4|204940.7|204790.7|32
1634552560000|2021-10-18 10:22:40|204943.9|204793.9|204947.4|204797.4|204953.8|204803.8|204942|204792|24
1634552570000|2021-10-18 10:22:50|204951.1|204801.1|204951.5|204801.5|204953.8|204803.8|204949.3|204799.3|32
1634552580000|2021-10-18 10:23:00|204950.4|204800.4|204947.5|204797.5|204951.1|204801.1|204947.3|204797.3|26
1634552590000|2021-10-18 10:23:10|204947.7|204797.7|204945.5|204795.5|204950.1|204800.1|204944|204794|31
1634552600000|2021-10-18 10:23:20|204946.2|204796.2|204943|204793|204947.7|204797.7|204941.5|204791.5|33
1634552610000|2021-10-18 10:23:30|204944.7|204794.7|204946|204796|204947.1|204797.1|204942.6|204792.6|31
1634552620000|2021-10-18 10:23:40|204946.4|204796.4|204954.5|204804.5|204954.5|204804.5|204945.7|204795.7|19
1634552630000|2021-10-18 10:23:50|204958.9|204808.9|204953.1|204803.1|204958.9|204808.9|204952.1|204802.1|27
1634552640000|2021-10-18 10:24:00|204952.9|204802.9|204952.8|204802.8|204956.1|204806.1|204952.3|204802.3|32
1634552650000|2021-10-18 10:24:10|204952.9|204802.9|204962.9|204812.9|204962.9|204812.9|204951.3|204801.3|25
1634552660000|2021-10-18 10:24:20|204958.6|204808.6|204958.6|204808.6|204958.6|204808.6|204954.7|204804.7|25
1634552670000|2021-10-18 10:24:30|204958.5|204808.5|204957.1|204807.1|204960.1|204810.1|204955.6|204805.6|28
1634552680000|2021-10-18 10:24:40|204956.7|204806.7|204974.1|204824.1|204978|204828|204956.5|204806.5|23
1634552690000|2021-10-18 10:24:50|204975.8|204825.8|204956.9|204806.9|204977.7|204827.7|204950|204800|29
1634552700000|2021-10-18 10:25:00|204957.7|204807.7|204956.8|204806.8|204958.2|204808.2|204954.9|204804.9|32
1634552710000|2021-10-18 10:25:10|204955.8|204805.8|204950.2|204800.2|204957.7|204807.7|204945.7|204795.7|32
1634552720000|2021-10-18 10:25:20|204949.6|204799.6|204947.4|204797.4|204950.9|204800.9|204946.1|204796.1|31
1634552730000|2021-10-18 10:25:30|204946.7|204796.7|204946.3|204796.3|204948.7|204798.7|204946.1|204796.1|33
1634552740000|2021-10-18 10:25:40|204944.8|204794.8|204918|204768|204945.5|204795.5|204917.1|204767.1|34
1634552750000|2021-10-18 10:25:50|204916.5|204766.5|204915.2|204765.2|204917.9|204767.9|204915.2|204765.2|29
1634552760000|2021-10-18 10:26:00|204915.1|204765.1|204920.9|204770.9|204921.1|204771.1|204908.1|204758.1|29
1634552770000|2021-10-18 10:26:10|204921.5|204771.5|204916.7|204766.7|204921.5|204771.5|204916.3|204766.3|32
1634552780000|2021-10-18 10:26:20|204917.8|204767.8|204918.1|204768.1|204919.4|204769.4|204916|204766|20
1634552790000|2021-10-18 10:26:30|204917.3|204767.3|204918.6|204768.6|204922.8|204772.8|204916.9|204766.9|35
1634552800000|2021-10-18 10:26:40|204918.5|204768.5|204914.1|204764.1|204920.9|204770.9|204913.4|204763.4|31
1634552810000|2021-10-18 10:26:50|204913.9|204763.9|204920.6|204770.6|204920.6|204770.6|204913.9|204763.9|29
1634552820000|2021-10-18 10:27:00|204919.6|204769.6|204920.7|204770.7|204921.9|204771.9|204917.2|204767.2|25
1634552830000|2021-10-18 10:27:10|204920.3|204770.3|204920.4|204770.4|204923.6|204773.6|204920.1|204770.1|26
1634552840000|2021-10-18 10:27:20|204921|204771|204919|204769|204921|204771|204918.8|204768.8|17
1634552850000|2021-10-18 10:27:30|204919.7|204769.7|204919|204769|204919.9|204769.9|204917.6|204767.6|20
1634552860000|2021-10-18 10:27:40|204917.5|204767.5|204918.7|204768.7|204919.9|204769.9|204917.5|204767.5|19
1634552870000|2021-10-18 10:27:50|204919.1|204769.1|204920.3|204770.3|204921.1|204771.1|204917.2|204767.2|16
1634552880000|2021-10-18 10:28:00|204920.6|204770.6|204917|204767|204922.7|204772.7|204917|204767|28
1634552890000|2021-10-18 10:28:10|204917.1|204767.1|204917.3|204767.3|204918.8|204768.8|204916.8|204766.8|23
1634552900000|2021-10-18 10:28:20|204917|204767|204916.4|204766.4|204917.6|204767.6|204915.3|204765.3|16
1634552910000|2021-10-18 10:28:30|204917.3|204767.3|204917|204767|204917.7|204767.7|204915.7|204765.7|21
1634552920000|2021-10-18 10:28:40|204916.8|204766.8|204927.3|204777.3|204927.6|204777.6|204916.8|204766.8|16
1634552930000|2021-10-18 10:28:50|204928.5|204778.5|204925.6|204775.6|204928.5|204829.2|204878|204771.8|16
1634552940000|2021-10-18 10:29:00|204924.7|204774.7|204912|204762|204925.8|204775.8|204911.4|204761.4|29
1634552950000|2021-10-18 10:29:10|204911.5|204761.5|204908.6|204758.6|204912.3|204762.3|204906.5|204756.5|23
1634552960000|2021-10-18 10:29:20|204909.8|204759.8|204909.5|204759.5|204911.5|204761.5|204909.1|204759.1|27
1634552970000|2021-10-18 10:29:30|204909.7|204759.7|204881.3|204731.3|204909.8|204759.8|204881.3|204731.3|28
1634552980000|2021-10-18 10:29:40|204882.5|204732.5|204883|204733|204883.8|204733.8|204879.1|204729.1|30
1634552990000|2021-10-18 10:29:50|204883.1|204733.1|204880.6|204730.6|204883.2|204733.2|204879.9|204729.9|23
1634553000000|2021-10-18 10:30:00|204880.4|204730.4|204870|204720|204881.2|204731.2|204869.7|204719.7|26
1634553010000|2021-10-18 10:30:10|204869.9|204719.9|204872.8|204722.8|204875.2|204725.2|204869.6|204719.6|25
1634553020000|2021-10-18 10:30:20|204873|204723|204871|204721|204873|204723|204857.1|204707.1|30
1634553030000|2021-10-18 10:30:30|204870.3|204720.3|204877.7|204727.7|204878.8|204728.8|204869.8|204719.8|27
1634553040000|2021-10-18 10:30:40|204877.5|204727.5|204877.1|204727.1|204880.4|204730.4|204876.2|204726.2|28
1634553050000|2021-10-18 10:30:50|204878.5|204728.5|204872.6|204722.6|204879.5|204729.5|204872.1|204722.1|21
1634553060000|2021-10-18 10:31:00|204873.7|204723.7|204875.3|204725.3|204875.3|204725.3|204871|204721|26
1634553070000|2021-10-18 10:31:10|204873.4|204723.4|204838.5|204688.5|204874.3|204724.3|204836.8|204686.8|29
1634553080000|2021-10-18 10:31:20|204837.7|204687.7|204866.5|204716.5|204873.5|204723.5|204837.7|204687.7|34
1634553090000|2021-10-18 10:31:30|204867.1|204717.1|204870.5|204720.5|204870.5|204720.5|204865.2|204715.2|29
1634553100000|2021-10-18 10:31:40|204870.4|204720.4|204868.3|204718.3|204872.7|204722.7|204867.1|204717.1|30
1634553110000|2021-10-18 10:31:50|204870.6|204720.6|204862.4|204712.4|204874.2|204724.2|204859.5|204709.5|29
1634553120000|2021-10-18 10:32:00|204862.1|204712.1|204865.2|204715.2|204865.2|204715.2|204858.9|204708.9|32
1634553130000|2021-10-18 10:32:10|204864.5|204714.5|204871.7|204721.7|204872.5|204722.5|204864.5|204714.5|29
1634553140000|2021-10-18 10:32:20|204873.6|204723.6|204876.8|204726.8|204880.9|204730.9|204869.8|204719.8|33
1634553150000|2021-10-18 10:32:30|204874.8|204724.8|204879.1|204729.1|204881.4|204731.4|204874.5|204724.5|34
1634553160000|2021-10-18 10:32:40|204878.3|204728.3|204867.5|204717.5|204879|204729|204867.3|204717.3|28
1634553170000|2021-10-18 10:32:50|204868.8|204718.8|204871.3|204721.3|204873.9|204723.9|204865.8|204715.8|29
1634553180000|2021-10-18 10:33:00|204872|204722|204872.5|204722.5|204873.4|204723.4|204870.6|204720.6|24
1634553190000|2021-10-18 10:33:10|204874.4|204724.4|204902.2|204752.2|204904.4|204754.4|204874.4|204724.4|28
1634553200000|2021-10-18 10:33:20|204903|204753|204903.7|204753.7|204904|204754|204899.5|204749.5|25
1634553210000|2021-10-18 10:33:30|204903.2|204753.2|204907.2|204757.2|204907.2|204757.2|204900.6|204750.6|22
1634553220000|2021-10-18 10:33:40|204906.9|204756.9|204905.1|204755.1|204906.9|204756.9|204904.7|204754.7|22
1634553230000|2021-10-18 10:33:50|204905.6|204755.6|204874.4|204724.4|204905.6|204755.6|204872.7|204722.7|26
1634553240000|2021-10-18 10:34:00|204871.7|204721.7|204877.5|204727.5|204878.3|204728.3|204871.5|204721.5|23
1634553250000|2021-10-18 10:34:10|204876.6|204726.6|204875.2|204725.2|204876.6|204726.6|204872.8|204722.8|31
1634553260000|2021-10-18 10:34:20|204872.2|204722.2|204872|204722|204873.6|204723.6|204871|204721|27
1634553270000|2021-10-18 10:34:30|204873.7|204723.7|204871.6|204721.6|204873.7|204723.7|204870.9|204720.9|24
1634553280000|2021-10-18 10:34:40|204871.7|204721.7|204873.5|204723.5|204873.5|204723.5|204871.7|204721.7|30
1634553290000|2021-10-18 10:34:50|204870.8|204720.8|204863.9|204713.9|204873.1|204723.1|204861.2|204711.2|27
1634553300000|2021-10-18 10:35:00|204860.4|204710.4|204861.9|204711.9|204863.3|204713.3|204860.4|204710.4|23
1634553310000|2021-10-18 10:35:10|204862.5|204712.5|204862|204712|204862.5|204712.5|204861.3|204711.3|16
1634553320000|2021-10-18 10:35:20|204861.7|204711.7|204885.1|204735.1|204891.5|204780.6|204830.6|204706|25
1634553330000|2021-10-18 10:35:30|204880.4|204730.4|204904.8|204754.8|204906.2|204756.2|204879.6|204729.6|32
1634553340000|2021-10-18 10:35:40|204904.6|204754.6|204906|204756|204906.2|204756.2|204903.7|204753.7|19
1634553350000|2021-10-18 10:35:50|204906.9|204756.9|204903.8|204753.8|204907.2|204757.2|204903.3|204753.3|17
1634553360000|2021-10-18 10:36:00|204903.5|204753.5|204903.7|204753.7|204903.9|204753.9|204900.4|204750.4|14
1634553370000|2021-10-18 10:36:10|204903|204753|204903.9|204753.9|204906.5|204756.5|204902.8|204752.8|24
1634553380000|2021-10-18 10:36:20|204904.1|204754.1|204904.6|204754.6|204904.9|204754.9|204904.1|204754.1|14
1634553390000|2021-10-18 10:36:30|204904.9|204754.9|204909.7|204759.7|204911.6|204761.6|204904.9|204754.9|25
1634553400000|2021-10-18 10:36:40|204909.1|204759.1|204907.2|204757.2|204910.9|204760.9|204906.8|204756.8|22
1634553410000|2021-10-18 10:36:50|204906.9|204756.9|204906.3|204756.3|204907.4|204757.4|204906.3|204756.3|20
1634553420000|2021-10-18 10:37:00|204905.9|204755.9|204903.5|204753.5|204907.8|204757.8|204903.5|204753.5|20
1634553430000|2021-10-18 10:37:10|204904|204754|204905.4|204755.4|204905.4|204755.4|204904|204754|20
1634553440000|2021-10-18 10:37:20|204905.2|204755.2|204905.1|204755.1|204905.8|204755.8|204904.2|204754.2|16
1634553450000|2021-10-18 10:37:30|204905.5|204755.5|204903.2|204753.2|204905.7|204755.7|204903.2|204753.2|20
1634553460000|2021-10-18 10:37:40|204903.3|204753.3|204905.4|204755.4|204905.6|204755.6|204903.3|204753.3|13
1634553470000|2021-10-18 10:37:50|204905|204755|204908.5|204758.5|204910.5|204760.5|204904.9|204754.9|23
1634553480000|2021-10-18 10:38:00|204909|204759|204909.7|204759.7|204911|204761|204907.6|204757.6|19
1634553490000|2021-10-18 10:38:10|204909.4|204759.4|204907|204757|204910.5|204760.5|204907|204757|24
1634553500000|2021-10-18 10:38:20|204907.5|204757.5|204905.8|204755.8|204907.8|204757.8|204905.2|204755.2|25
1634553510000|2021-10-18 10:38:30|204906.2|204756.2|204905.9|204755.9|204907.3|204757.3|204903.6|204753.6|25
1634553520000|2021-10-18 10:38:40|204906.4|204756.4|204907.7|204757.7|204908|204758|204903.5|204753.5|25
1634553530000|2021-10-18 10:38:50|204907.8|204757.8|204907.3|204757.3|204908.9|204758.9|204906.3|204756.3|19
1634553540000|2021-10-18 10:39:00|204907.4|204757.4|204902.3|204752.3|204908|204758|204901.6|204751.6|24
1634553550000|2021-10-18 10:39:10|204901.7|204751.7|204905.3|204755.3|204906.5|204756.5|204901.7|204751.7|27
1634553560000|2021-10-18 10:39:20|204905.8|204755.8|204903.7|204753.7|204905.8|204755.8|204903|204753|27
1634553570000|2021-10-18 10:39:30|204903.9|204753.9|204903.6|204753.6|204904.2|204754.2|204903.2|204753.2|19
1634553580000|2021-10-18 10:39:40|204903.3|204753.3|204903.3|204753.3|204908.3|204758.3|204902.3|204752.3|27
1634553590000|2021-10-18 10:39:50|204903.4|204753.4|204904|204754|204906.7|204756.7|204902.9|204752.9|25
1634553600000|2021-10-18 10:40:00|204904.7|204754.7|204904.2|204754.2|204905.4|204755.4|204902.1|204752.1|28
1634553610000|2021-10-18 10:40:10|204904.9|204754.9|204903.7|204753.7|204904.9|204754.9|204901.4|204751.4|27
1634553620000|2021-10-18 10:40:20|204904.4|204754.4|204899.3|204749.3|204905|204755|204898.4|204748.4|25
1634553630000|2021-10-18 10:40:30|204901.2|204751.2|204881.5|204731.5|204901.7|204751.7|204878.2|204728.2|35
1634553640000|2021-10-18 10:40:40|204883.1|204733.1|204861.6|204711.6|204883.1|204733.1|204858.9|204708.9|31
1634553650000|2021-10-18 10:40:50|204862.2|204712.2|204858.4|204708.4|204862.4|204712.4|204855.8|204705.8|28
1634553660000|2021-10-18 10:41:00|204858.5|204708.5|204848.5|204698.5|204859|204709|204846.3|204696.3|29
1634553670000|2021-10-18 10:41:10|204850.8|204700.8|204846.7|204696.7|204851.2|204701.2|204846.5|204696.5|31
1634553680000|2021-10-18 10:41:20|204847|204697|204863.4|204713.4|204863.4|204713.4|204846.2|204696.2|29
1634553690000|2021-10-18 10:41:30|204862.7|204712.7|204869.3|204719.3|204869.3|204719.3|204859.7|204709.7|34
1634553700000|2021-10-18 10:41:40|204869.6|204719.6|204868.6|204718.6|204875.3|204725.3|204867.7|204717.7|31
1634553710000|2021-10-18 10:41:50|204871.6|204721.6|204871.5|204721.5|204876.6|204726.6|204870.3|204720.3|31
1634553720000|2021-10-18 10:42:00|204872.3|204722.3|204869.6|204719.6|204872.3|204722.3|204869.4|204719.4|24
1634553730000|2021-10-18 10:42:10|204868.5|204718.5|204874|204724|204875.4|204725.4|204867.7|204717.7|27
1634553740000|2021-10-18 10:42:20|204874.8|204724.8|204867.5|204717.5|204875.2|204725.2|204866.5|204716.5|31
1634553750000|2021-10-18 10:42:30|204867.7|204717.7|204870.1|204720.1|204870.1|204720.1|204866.6|204716.6|24
1634553760000|2021-10-18 10:42:40|204869.8|204719.8|204874.4|204724.4|204874.4|204724.4|204867.9|204717.9|25
1634553770000|2021-10-18 10:42:50|204875.9|204725.9|204903.6|204753.6|204903.7|204753.7|204874.1|204724.1|31
1634553780000|2021-10-18 10:43:00|204903.4|204753.4|204916.1|204766.1|204919|204769|204902.5|204752.5|28
1634553790000|2021-10-18 10:43:10|204917|204767|204916.6|204766.6|204919.6|204769.6|204912.4|204762.4|28
1634553800000|2021-10-18 10:43:20|204916.5|204766.5|204914.5|204764.5|204917.8|204767.8|204913.2|204763.2|30
1634553810000|2021-10-18 10:43:30|204914.7|204764.7|204910.2|204760.2|204916.4|204766.4|204908.8|204758.8|31
1634553820000|2021-10-18 10:43:40|204910.3|204760.3|204905|204755|204910.4|204760.4|204903|204753|27
1634553830000|2021-10-18 10:43:50|204905.2|204755.2|204904.6|204754.6|204906.6|204756.6|204903.3|204753.3|27
1634553840000|2021-10-18 10:44:00|204904.8|204754.8|204909.5|204759.5|204909.9|204759.9|204904.8|204754.8|28
1634553850000|2021-10-18 10:44:10|204908.5|204758.5|204904.7|204754.7|204909.9|204759.9|204904.1|204754.1|30
1634553860000|2021-10-18 10:44:20|204904.3|204754.3|204904|204754|204909.6|204759.6|204903.3|204753.3|30
1634553870000|2021-10-18 10:44:30|204904.1|204754.1|204899.5|204749.5|204904.1|204754.1|204899.5|204749.5|20
1634553880000|2021-10-18 10:44:40|204899.2|204749.2|204900.7|204750.7|204902.7|204752.7|204898.5|204748.5|32
1634553890000|2021-10-18 10:44:50|204899.9|204749.9|204890.2|204740.2|204902.5|204752.5|204889.3|204739.3|30
1634553900000|2021-10-18 10:45:00|204890.4|204740.4|204870.9|204720.9|204891.7|204741.7|204869.3|204719.3|31
1634553910000|2021-10-18 10:45:10|204870.2|204720.2|204871.3|204721.3|204871.7|204721.7|204868.3|204718.3|26
1634553920000|2021-10-18 10:45:20|204871.1|204721.1|204872.6|204722.6|204873.8|204723.8|204869.2|204719.2|28
1634553930000|2021-10-18 10:45:30|204873|204723|204872.7|204722.7|204875|204725|204871.1|204721.1|31
1634553940000|2021-10-18 10:45:40|204872.8|204722.8|204873.9|204723.9|204874.3|204724.3|204872.3|204722.3|28
1634553950000|2021-10-18 10:45:50|204873.3|204723.3|204873.5|204723.5|204874.3|204724.3|204872|204722|29
1634553960000|2021-10-18 10:46:00|204873.2|204723.2|204873.4|204723.4|204873.9|204723.9|204871.2|204721.2|32
1634553970000|2021-10-18 10:46:10|204872.9|204722.9|204873.9|204723.9|204875.4|204725.4|204870.9|204720.9|28
1634553980000|2021-10-18 10:46:20|204874.9|204724.9|204873.5|204723.5|204876.5|204726.5|204871.8|204721.8|32
1634553990000|2021-10-18 10:46:30|204872|204722|204873.4|204723.4|204874.8|204724.8|204871.4|204721.4|28
1634554000000|2021-10-18 10:46:40|204873.2|204723.2|204871.4|204721.4|204873.8|204723.8|204869.1|204719.1|24
1634554010000|2021-10-18 10:46:50|204871.5|204721.5|204865.4|204715.4|204871.7|204721.7|204863|204713|30
1634554020000|2021-10-18 10:47:00|204865.3|204715.3|204867.4|204717.4|204870.4|204720.4|204865.2|204715.2|30
1634554030000|2021-10-18 10:47:10|204867.8|204717.8|204867.8|204717.8|204869.1|204719.1|204866.9|204716.9|21
1634554040000|2021-10-18 10:47:20|204867.3|204717.3|204870.1|204720.1|204871.2|204721.2|204866.4|204716.4|24
1634554050000|2021-10-18 10:47:30|204869.8|204719.8|204868.8|204718.8|204869.8|204719.8|204866.1|204716.1|25
1634554060000|2021-10-18 10:47:40|204868.7|204718.7|204868.8|204718.8|204871.1|204721.1|204867|204717|30
1634554070000|2021-10-18 10:47:50|204869.6|204719.6|204869.5|204719.5|204870.2|204720.2|204866.9|204716.9|28
1634554080000|2021-10-18 10:48:00|204870.3|204720.3|204870.5|204720.5|204872.5|204722.5|204866.3|204716.3|23
1634554090000|2021-10-18 10:48:10|204872.2|204722.2|204866.2|204716.2|204873.3|204723.3|204866.2|204716.2|23
1634554100000|2021-10-18 10:48:20|204867.7|204717.7|204869|204719|204870.3|204720.3|204867.7|204717.7|23
1634554110000|2021-10-18 10:48:30|204868.2|204718.2|204870|204720|204871.7|204721.7|204866.7|204716.7|29
1634554120000|2021-10-18 10:48:40|204867.6|204717.6|204866.2|204716.2|204870.8|204720.8|204866.2|204716.2|30
1634554130000|2021-10-18 10:48:50|204865.8|204715.8|204867.8|204717.8|204869.3|204719.3|204861.6|204711.6|30
1634554140000|2021-10-18 10:49:00|204866.1|204716.1|204859.8|204709.8|204871.2|204721.2|204855.1|204705.1|37
1634554150000|2021-10-18 10:49:10|204860|204710|204865.5|204715.5|204870.2|204720.2|204856|204706|31
1634554160000|2021-10-18 10:49:20|204868.8|204718.8|204869.7|204719.7|204870.7|204720.7|204867.6|204717.6|31
1634554170000|2021-10-18 10:49:30|204870.1|204720.1|204862.6|204712.6|204870.1|204720.1|204860.8|204710.8|28
1634554180000|2021-10-18 10:49:40|204861.9|204711.9|204863.9|204713.9|204864.5|204714.5|204861.8|204711.8|30
1634554190000|2021-10-18 10:49:50|204863.6|204713.6|204864.6|204714.6|204875.3|204725.3|204863|204713|26
1634554200000|2021-10-18 10:50:00|204864.2|204714.2|204871.2|204721.2|204871.2|204721.2|204864.1|204714.1|25
1634554210000|2021-10-18 10:50:10|204872.1|204722.1|204873.8|204723.8|204873.8|204723.8|204870.6|204720.6|18
1634554220000|2021-10-18 10:50:20|204875.4|204725.4|204911.5|204761.5|204911.5|204761.5|204872.7|204722.7|24
1634554230000|2021-10-18 10:50:30|204916.1|204766.1|204932.3|204782.3|204932.3|204782.3|204913|204763|27
1634554240000|2021-10-18 10:50:40|204932.6|204782.6|204945.5|204795.5|204947.8|204797.8|204932.6|204782.6|26
1634554250000|2021-10-18 10:50:50|204946.2|204796.2|204949|204799|204949|204799|204943.8|204793.8|19
1634554260000|2021-10-18 10:51:00|204949.1|204799.1|204949|204799|204949.1|204799.1|204947.9|204797.9|20
1634554270000|2021-10-18 10:51:10|204948.7|204798.7|204942.2|204792.2|204948.7|204798.7|204941.5|204791.5|29
1634554280000|2021-10-18 10:51:20|204941.8|204791.8|204941.6|204791.6|204944|204794|204941.6|204791.6|23
1634554290000|2021-10-18 10:51:30|204941.3|204791.3|204942.1|204792.1|204944.1|204794.1|204941.2|204791.2|19
1634554300000|2021-10-18 10:51:40|204942.4|204792.4|204941|204791|204944.6|204794.6|204939.7|204789.7|25
1634554310000|2021-10-18 10:51:50|204940.7|204790.7|204937.5|204787.5|204942.1|204792.1|204936.5|204786.5|30
1634554320000|2021-10-18 10:52:00|204937.1|204787.1|204940.9|204790.9|204941.9|204791.9|204936.8|204786.8|23
1634554330000|2021-10-18 10:52:10|204940.4|204790.4|204941.6|204791.6|204943|204793|204939.3|204789.3|27
1634554340000|2021-10-18 10:52:20|204941.1|204791.1|204954|204804|204956.1|204806.1|204940.5|204790.5|31
1634554350000|2021-10-18 10:52:30|204953.7|204803.7|204957.3|204807.3|204957.3|204807.3|204953.6|204803.6|15
1634554360000|2021-10-18 10:52:40|204958|204808|204958.5|204808.5|204963.8|204813.8|204956.5|204806.5|31
1634554370000|2021-10-18 10:52:50|204958.2|204808.2|204957.6|204807.6|204958.5|204808.5|204957.1|204807.1|22
1634554380000|2021-10-18 10:53:00|204957.8|204807.8|204954.7|204804.7|204958.7|204808.7|204954.3|204804.3|23
1634554390000|2021-10-18 10:53:10|204955.4|204805.4|204955.2|204805.2|204955.5|204805.5|204952.8|204802.8|25
1634554400000|2021-10-18 10:53:20|204955.5|204805.5|204960.3|204810.3|204960.3|204810.3|204955.5|204805.5|25
1634554410000|2021-10-18 10:53:30|204959.5|204809.5|204959.3|204809.3|204961.2|204811.2|204958.7|204808.7|22
1634554420000|2021-10-18 10:53:40|204959|204809|204955.4|204805.4|204959.2|204809.2|204955.4|204805.4|23
1634554430000|2021-10-18 10:53:50|204955.9|204805.9|204953.4|204803.4|204956|204806|204952.3|204802.3|32
1634554440000|2021-10-18 10:54:00|204953.2|204803.2|204956|204806|204956|204806|204950.5|204800.5|22
1634554450000|2021-10-18 10:54:10|204955.1|204805.1|204955.5|204805.5|204957.8|204807.8|204954.5|204804.5|26
1634554460000|2021-10-18 10:54:20|204957.1|204807.1|204952.2|204802.2|204957.1|204807.1|204950.8|204800.8|33
1634554470000|2021-10-18 10:54:30|204952|204802|204956.9|204806.9|204958.6|204808.6|204951.3|204801.3|24
1634554480000|2021-10-18 10:54:40|204955.7|204805.7|204954|204804|204956.9|204806.9|204953.5|204803.5|27
1634554490000|2021-10-18 10:54:50|204953.9|204803.9|204950.3|204800.3|204954.5|204804.5|204948.1|204798.1|27
1634554500000|2021-10-18 10:55:00|204949.4|204799.4|204943.5|204793.5|204949.4|204799.4|204943.5|204793.5|37
1634554510000|2021-10-18 10:55:10|204943.6|204793.6|204946.9|204796.9|204947.1|204797.1|204943.2|204793.2|27
1634554520000|2021-10-18 10:55:20|204947.5|204797.5|204909.8|204759.8|204947.8|204797.8|204909|204759|33
1634554530000|2021-10-18 10:55:30|204910.5|204760.5|204897.3|204747.3|204910.5|204760.5|204885.4|204735.4|33
1634554540000|2021-10-18 10:55:40|204897.4|204747.4|204897.6|204747.6|204897.9|204747.9|204890.5|204740.5|33
1634554550000|2021-10-18 10:55:50|204897.3|204747.3|204897.1|204747.1|204898.2|204748.2|204895.9|204745.9|22
1634554560000|2021-10-18 10:56:00|204897|204747|204902.7|204752.7|204904.1|204754.1|204895.2|204745.2|29
1634554570000|2021-10-18 10:56:10|204902.6|204752.6|204900.3|204750.3|204902.7|204752.7|204899.9|204749.9|22
1634554580000|2021-10-18 10:56:20|204900|204750|204900.8|204750.8|204902|204752|204898.5|204748.5|20
1634554590000|2021-10-18 10:56:30|204900.4|204750.4|204907.9|204757.9|204907.9|204757.9|204900|204750|21
1634554600000|2021-10-18 10:56:40|204907.3|204757.3|204897.1|204747.1|204907.3|204757.3|204895.9|204745.9|21
1634554610000|2021-10-18 10:56:50|204896.4|204746.4|204898.1|204748.1|204899.4|204749.4|204896.4|204746.4|19
1634554620000|2021-10-18 10:57:00|204898|204748|204892.8|204742.8|204898.3|204748.3|204888.2|204738.2|27
1634554630000|2021-10-18 10:57:10|204892.6|204742.6|204889.1|204739.1|204892.8|204742.8|204886.1|204736.1|35
1634554640000|2021-10-18 10:57:20|204889.6|204739.6|204901.1|204751.1|204903.7|204753.7|204888.8|204738.8|31
1634554650000|2021-10-18 10:57:30|204901.6|204751.6|204903.9|204753.9|204904.5|204754.5|204901.6|204751.6|21
1634554660000|2021-10-18 10:57:40|204903.6|204753.6|204908.1|204758.1|204911.1|204761.1|204901.8|204751.8|29
1634554670000|2021-10-18 10:57:50|204908.6|204758.6|204905.7|204755.7|204908.9|204758.9|204904|204754|23
1634554680000|2021-10-18 10:58:00|204905.3|204755.3|204904.9|204754.9|204906.7|204756.7|204904|204754|28
1634554690000|2021-10-18 10:58:10|204905.5|204755.5|204905.2|204755.2|204906.6|204756.6|204904.5|204754.5|30
1634554700000|2021-10-18 10:58:20|204905.3|204755.3|204906.4|204756.4|204906.9|204756.9|204905.3|204755.3|26
1634554710000|2021-10-18 10:58:30|204906.2|204756.2|204907|204757|204909.6|204759.6|204904.6|204754.6|27
1634554720000|2021-10-18 10:58:40|204906.9|204756.9|204906.4|204756.4|204908.5|204758.5|204906.3|204756.3|28
1634554730000|2021-10-18 10:58:50|204905.2|204755.2|204902.3|204752.3|204906.2|204756.2|204902.2|204752.2|27
1634554740000|2021-10-18 10:59:00|204902.4|204752.4|204907.2|204757.2|204908.9|204758.9|204901.9|204751.9|32
1634554750000|2021-10-18 10:59:10|204907|204757|204905.5|204755.5|204907.2|204757.2|204904.7|204754.7|29
1634554760000|2021-10-18 10:59:20|204905.7|204755.7|204908.4|204758.4|204909.3|204759.3|204905.6|204755.6|26
1634554770000|2021-10-18 10:59:30|204908.3|204758.3|204904|204754|204908.3|204758.3|204903.3|204753.3|25
1634554780000|2021-10-18 10:59:40|204904.1|204754.1|204919.9|204769.9|204919.9|204769.9|204903.9|204753.9|33
1634554790000|2021-10-18 10:59:50|204919.5|204769.5|204945.8|204795.8|204946.8|204796.8|204916.6|204766.6|34
1634554800000|2021-10-18 11:00:00|204945.1|204795.1|204942.4|204792.4|204946|204796|204926.6|204776.6|37
1634554810000|2021-10-18 11:00:10|204944.2|204794.2|204950.2|204800.2|204953|204803|204942.3|204792.3|33
1634554820000|2021-10-18 11:00:20|204949.7|204799.7|204946.7|204796.7|204950.1|204800.1|204944.7|204794.7|23
1634554830000|2021-10-18 11:00:30|204946.5|204796.5|204948.7|204798.7|204952.6|204802.6|204944.7|204794.7|32
1634554840000|2021-10-18 11:00:40|204948.4|204798.4|204959.1|204809.1|204960.6|204810.6|204948.4|204798.4|25
1634554850000|2021-10-18 11:00:50|204957.9|204807.9|204961.8|204811.8|204962.8|204812.8|204956.7|204806.7|26
1634554860000|2021-10-18 11:01:00|204962|204812|204955.8|204805.8|204963.1|204813.1|204955.5|204805.5|25
1634554870000|2021-10-18 11:01:10|204955.6|204805.6|204954.6|204804.6|204958.8|204808.8|204954.6|204804.6|23
1634554880000|2021-10-18 11:01:20|204956.4|204806.4|204952.5|204802.5|204956.4|204806.4|204951.6|204801.6|19
1634554890000|2021-10-18 11:01:30|204954|204804|204949.7|204799.7|204954|204804|204947.5|204797.5|23
1634554900000|2021-10-18 11:01:40|204949.1|204799.1|204937.6|204787.6|204950.9|204800.9|204934.7|204784.7|29
1634554910000|2021-10-18 11:01:50|204939.3|204789.3|204917|204767|204939.3|204789.3|204909.8|204759.8|27
1634554920000|2021-10-18 11:02:00|204915.9|204765.9|204905|204755|204916.7|204766.7|204903.6|204753.6|29
1634554930000|2021-10-18 11:02:10|204904.9|204754.9|204881.1|204731.1|204909.2|204759.2|204881.1|204731.1|29
1634554940000|2021-10-18 11:02:20|204880.1|204730.1|204885.9|204735.9|204885.9|204735.9|204877.9|204727.9|23
1634554950000|2021-10-18 11:02:30|204890.2|204740.2|204890.7|204740.7|204892|204742|204888.7|204738.7|22
1634554960000|2021-10-18 11:02:40|204890.8|204740.8|204890.9|204740.9|204891.7|204741.7|204885.2|204735.2|20
1634554970000|2021-10-18 11:02:50|204890.6|204740.6|204904.5|204754.5|204904.5|204754.5|204889.9|204739.9|19
1634554980000|2021-10-18 11:03:00|204904.7|204754.7|204901.6|204751.6|204904.7|204754.7|204901.2|204751.2|25
1634554990000|2021-10-18 11:03:10|204901.5|204751.5|204901.9|204751.9|204903.7|204753.7|204900.9|204750.9|30
1634555000000|2021-10-18 11:03:20|204901.7|204751.7|204901.1|204751.1|204902|204752|204900.6|204750.6|19
1634555010000|2021-10-18 11:03:30|204901.3|204751.3|204901.3|204751.3|204902.2|204752.2|204900.5|204750.5|19
1634555020000|2021-10-18 11:03:40|204901.1|204751.1|204906.1|204756.1|204908.1|204758.1|204900.4|204750.4|27
1634555030000|2021-10-18 11:03:50|204906|204756|204900.4|204750.4|204907.7|204757.7|204900.3|204750.3|30
1634555040000|2021-10-18 11:04:00|204899.8|204749.8|204901.5|204751.5|204901.7|204751.7|204898.1|204748.1|25
1634555050000|2021-10-18 11:04:10|204901.3|204751.3|204902.1|204752.1|204902.6|204752.6|204900.7|204750.7|16
1634555060000|2021-10-18 11:04:20|204902.4|204752.4|204901.9|204751.9|204907.5|204757.5|204897.5|204747.5|30
1634555070000|2021-10-18 11:04:30|204899.5|204749.5|204902.1|204752.1|204902.1|204752.1|204884.1|204734.1|25
1634555080000|2021-10-18 11:04:40|204901.4|204751.4|204898|204748|204901.4|204751.4|204886.8|204736.8|24
1634555090000|2021-10-18 11:04:50|204898.3|204748.3|204899.8|204749.8|204900.3|204750.3|204895.3|204745.3|23
1634555100000|2021-10-18 11:05:00|204899.7|204749.7|204907.7|204757.7|204909.3|204759.3|204899.1|204749.1|22
1634555110000|2021-10-18 11:05:10|204906.7|204756.7|204904.3|204754.3|204907.1|204757.1|204904.1|204754.1|14
1634555120000|2021-10-18 11:05:20|204906.3|204756.3|204908.5|204758.5|204910.6|204760.6|204901.9|204751.9|28
1634555130000|2021-10-18 11:05:30|204909.1|204759.1|204910.1|204760.1|204911.5|204761.5|204907.7|204757.7|17
1634555140000|2021-10-18 11:05:40|204909.5|204759.5|204908.5|204758.5|204909.5|204759.5|204899.8|204749.8|34
1634555150000|2021-10-18 11:05:50|204908.7|204758.7|204909.4|204759.4|204910.4|204760.4|204908.1|204758.1|31
1634555160000|2021-10-18 11:06:00|204909|204759|204908.3|204758.3|204910.3|204760.3|204908|204758|25
1634555170000|2021-10-18 11:06:10|204910|204760|204903.3|204753.3|204910.1|204760.1|204903.1|204753.1|23
1634555180000|2021-10-18 11:06:20|204903|204753|204872.7|204722.7|204904.9|204771.7|204821.7|204716.2|21
1634555190000|2021-10-18 11:06:30|204872.9|204722.9|204878.4|204728.4|204878.4|204728.4|204866.8|204716.8|30
1634555200000|2021-10-18 11:06:40|204877.9|204727.9|204879.4|204729.4|204879.4|204729.4|204875.5|204725.5|21
1634555210000|2021-10-18 11:06:50|204878.7|204728.7|204879.2|204729.2|204879.6|204729.6|204877.3|204727.3|16
1634555220000|2021-10-18 11:07:00|204878.5|204728.5|204875.4|204725.4|204880|204730|204874.6|204724.6|20
1634555230000|2021-10-18 11:07:10|204876.1|204726.1|204877.3|204727.3|204878.6|204728.6|204871.4|204721.4|28
1634555240000|2021-10-18 11:07:20|204872.6|204722.6|204878.4|204728.4|204878.4|204728.4|204872.6|204722.6|27
1634555250000|2021-10-18 11:07:30|204878.1|204728.1|204876.8|204726.8|204879|204729|204876.1|204726.1|28
1634555260000|2021-10-18 11:07:40|204877.5|204727.5|204877.2|204727.2|204879.1|204729.1|204876.5|204726.5|18
1634555270000|2021-10-18 11:07:50|204876.9|204726.9|204864.3|204714.3|204876.9|204726.9|204861.5|204711.5|16
1634555280000|2021-10-18 11:08:00|204864.1|204714.1|204868.3|204718.3|204870.2|204720.2|204864.1|204714.1|22
1634555290000|2021-10-18 11:08:10|204868.6|204718.6|204868.4|204718.4|204868.6|204718.6|204864.4|204714.4|16
1634555300000|2021-10-18 11:08:20|204867.4|204717.4|204878.6|204728.6|204881.2|204731.2|204867.2|204717.2|19
1634555310000|2021-10-18 11:08:30|204879.5|204729.5|204874.5|204724.5|204881.4|204731.4|204873|204723|21
1634555320000|2021-10-18 11:08:40|204878.1|204728.1|204868.8|204718.8|204878.1|204728.1|204857.1|204707.1|24
1634555330000|2021-10-18 11:08:50|204865.8|204715.8|204868.2|204718.2|204868.2|204718.2|204862.4|204712.4|14
1634555340000|2021-10-18 11:09:00|204867.3|204717.3|204867|204717|204868.3|204718.3|204864.8|204714.8|14
1634555350000|2021-10-18 11:09:10|204864.6|204714.6|204850.8|204700.8|204867.5|204717.5|204849.3|204699.3|18
1634555360000|2021-10-18 11:09:20|204853.3|204703.3|204852.1|204702.1|204854.5|204704.5|204851.3|204701.3|19
1634555370000|2021-10-18 11:09:30|204850.5|204700.5|204850.6|204700.6|204851.7|204701.7|204850|204700|15
1634555380000|2021-10-18 11:09:40|204851.3|204701.3|204851.4|204701.4|204853.9|204703.9|204851|204701|11
1634555390000|2021-10-18 11:09:50|204851.7|204701.7|204852.2|204702.2|204853.5|204703.5|204851.2|204701.2|16
1634555400000|2021-10-18 11:10:00|204853.5|204703.5|204854.4|204704.4|204854.4|204704.4|204851.4|204701.4|17
1634555410000|2021-10-18 11:10:10|204853.9|204703.9|204853.8|204703.8|204855.7|204705.7|204853.6|204703.6|16
1634555420000|2021-10-18 11:10:20|204854.3|204704.3|204852.9|204702.9|204854.3|204704.3|204851.7|204701.7|10
1634555430000|2021-10-18 11:10:30|204853.6|204703.6|204852|204702|204854.9|204704.9|204852|204702|11
1634555440000|2021-10-18 11:10:40|204852.7|204702.7|204855.7|204705.7|204855.7|204705.7|204851.9|204701.9|13
1634555450000|2021-10-18 11:10:50|204855.6|204705.6|204851.9|204701.9|204856|204706|204850.7|204700.7|16
1634555460000|2021-10-18 11:11:00|204852.5|204702.5|204853.8|204703.8|204855.3|204705.3|204852|204702|15
1634555470000|2021-10-18 11:11:10|204853.1|204703.1|204852.9|204702.9|204854.7|204704.7|204849.8|204699.8|30
1634555480000|2021-10-18 11:11:20|204852.5|204702.5|204851.4|204701.4|204853.2|204703.2|204848.5|204698.5|15
1634555490000|2021-10-18 11:11:30|204851.3|204701.3|204815.4|204665.4|204856.7|204706.7|204809.6|204659.6|28
1634555500000|2021-10-18 11:11:40|204816.1|204666.1|204816.7|204666.7|204817.2|204667.2|204814.3|204664.3|19
1634555510000|2021-10-18 11:11:50|204816.8|204666.8|204812.8|204662.8|204816.9|204666.9|204812.5|204662.5|21
1634555520000|2021-10-18 11:12:00|204813|204663|204780.9|204630.9|204815.3|204665.3|204778.7|204628.7|25
1634555530000|2021-10-18 11:12:10|204774.7|204624.7|204735.1|204585.1|204774.7|204624.7|204728.7|204578.7|25
1634555540000|2021-10-18 11:12:20|204734.8|204584.8|204733.2|204583.2|204735.3|204585.3|204732.8|204582.8|8
1634555550000|2021-10-18 11:12:30|204732.7|204582.7|204785.9|204635.9|204786.2|204636.2|204732.7|204582.7|23
1634555560000|2021-10-18 11:12:40|204785.4|204635.4|204775.5|204625.5|204787.1|204637.1|204774.8|204624.8|23
1634555570000|2021-10-18 11:12:50|204773.9|204623.9|204778.2|204628.2|204778.2|204628.2|204767.2|204617.2|19
1634555580000|2021-10-18 11:13:00|204778.4|204628.4|204763.2|204613.2|204778.4|204628.4|204762.7|204612.7|24
1634555590000|2021-10-18 11:13:10|204763.8|204613.8|204775.5|204625.5|204777.2|204627.2|204762.8|204612.8|23
1634555600000|2021-10-18 11:13:20|204775.6|204625.6|204777.5|204627.5|204778.5|204628.5|204775.1|204625.1|21
1634555610000|2021-10-18 11:13:30|204777.2|204627.2|204758.4|204608.4|204778.2|204628.2|204758.4|204608.4|15
1634555620000|2021-10-18 11:13:40|204760.8|204610.8|204760.6|204610.6|204761.2|204659.1|204709.1|204606.6|27
1634555630000|2021-10-18 11:13:50|204758.7|204608.7|204759.4|204609.4|204759.4|204609.4|204754.2|204604.2|15
1634555640000|2021-10-18 11:14:00|204759.8|204609.8|204761.7|204611.7|204761.7|204611.7|204757.3|204607.3|14
1634555650000|2021-10-18 11:14:10|204741.9|204591.9|204738.6|204588.6|204744.4|204594.4|204736.4|204586.4|24
1634555660000|2021-10-18 11:14:20|204721.8|204571.8|204700.5|204550.5|204721.8|204571.8|204692.4|204542.4|35
1634555670000|2021-10-18 11:14:30|204700.4|204550.4|204693|204543|204700.6|204550.6|204692.9|204542.9|16
1634555680000|2021-10-18 11:14:40|204694|204544|204690.5|204540.5|204694|204544|204686.1|204536.1|19
1634555690000|2021-10-18 11:14:50|204691|204541|204677.2|204527.2|204691|204541|204677.2|204527.2|27
1634555700000|2021-10-18 11:15:00|204679.5|204529.5|204684.2|204534.2|204686.6|204536.6|204679.2|204529.2|21
1634555710000|2021-10-18 11:15:10|204684.1|204534.1|204677.6|204527.6|204684.1|204534.1|204677.2|204527.2|21
1634555720000|2021-10-18 11:15:20|204678|204528|204680.4|204530.4|204681.1|204531.1|204677.9|204527.9|15
1634555730000|2021-10-18 11:15:30|204680.3|204530.3|204678.7|204528.7|204680.6|204530.6|204678.7|204528.7|14
1634555740000|2021-10-18 11:15:40|204678.6|204528.6|204681.4|204531.4|204681.4|204531.4|204678.6|204528.6|7
1634555750000|2021-10-18 11:15:50|204679.8|204529.8|204679|204529|204679.8|204529.8|204678.1|204528.1|13
1634555760000|2021-10-18 11:16:00|204678.9|204528.9|204693.1|204543.1|204693.9|204543.9|204678.9|204528.9|24
1634555770000|2021-10-18 11:16:10|204693.8|204543.8|204689.8|204539.8|204697.2|204547.2|204689.8|204539.8|26
1634555780000|2021-10-18 11:16:20|204689.7|204539.7|204691.5|204541.5|204691.5|204541.5|204688.3|204538.3|29
1634555790000|2021-10-18 11:16:30|204690|204540|204654.6|204504.6|204690.9|204540.9|204653.1|204503.1|28
1634555800000|2021-10-18 11:16:40|204655.6|204505.6|204657.5|204507.5|204659.5|204509.5|204655.4|204505.4|23
1634555810000|2021-10-18 11:16:50|204657.4|204507.4|204686.1|204536.1|204688.7|204538.7|204657.4|204507.4|24
1634555820000|2021-10-18 11:17:00|204685.8|204535.8|204686.2|204536.2|204687.8|204537.8|204684.5|204534.5|23
1634555830000|2021-10-18 11:17:10|204685.8|204535.8|204680.3|204530.3|204686.5|204536.5|204680.2|204530.2|13
1634555840000|2021-10-18 11:17:20|204682.6|204532.6|204683.6|204533.6|204684.9|204534.9|204682.6|204532.6|13
1634555850000|2021-10-18 11:17:30|204682.3|204532.3|204690.5|204540.5|204690.7|204540.7|204682.3|204532.3|19
1634555860000|2021-10-18 11:17:40|204690.2|204540.2|204685.9|204535.9|204690.2|204540.2|204685.3|204535.3|12
1634555870000|2021-10-18 11:17:50|204685.6|204535.6|204684.3|204534.3|204685.6|204535.6|204683.8|204533.8|15
1634555880000|2021-10-18 11:18:00|204685|204535|204684.6|204534.6|204685.3|204535.3|204683.5|204533.5|16
1634555890000|2021-10-18 11:18:10|204684.2|204534.2|204683.1|204533.1|204685.6|204535.6|204681.9|204531.9|16
1634555900000|2021-10-18 11:18:20|204683.2|204533.2|204684.9|204534.9|204685.4|204535.4|204681.9|204531.9|23
1634555910000|2021-10-18 11:18:30|204685.6|204535.6|204684.4|204534.4|204685.6|204535.6|204683.3|204533.3|19
1634555920000|2021-10-18 11:18:40|204685.2|204535.2|204683.4|204533.4|204686.8|204536.8|204683.4|204533.4|21
1634555930000|2021-10-18 11:18:50|204683.7|204533.7|204685.5|204535.5|204686.5|204536.5|204683.5|204533.5|15
1634555940000|2021-10-18 11:19:00|204684.9|204534.9|204684.4|204534.4|204685.6|204535.6|204684.3|204534.3|18
1634555950000|2021-10-18 11:19:10|204685.1|204535.1|204686.2|204536.2|204686.4|204536.4|204684.3|204534.3|19
1634555960000|2021-10-18 11:19:20|204686.1|204536.1|204693|204543|204697.2|204547.2|204685|204535|24
1634555970000|2021-10-18 11:19:30|204696.9|204546.9|204696.7|204546.7|204698.9|204548.9|204696.3|204546.3|18
1634555980000|2021-10-18 11:19:40|204698|204548|204690.6|204540.6|204698|204548|204690.6|204540.6|15
1634555990000|2021-10-18 11:19:50|204692|204542|204683.1|204533.1|204692|204542|204678.9|204528.9|24
1634556000000|2021-10-18 11:20:00|204682.6|204532.6|204684.2|204534.2|204686.2|204536.2|204681.6|204531.6|19
1634556010000|2021-10-18 11:20:10|204685.8|204535.8|204682.2|204532.2|204685.8|204535.8|204680.9|204530.9|24
1634556020000|2021-10-18 11:20:20|204682.4|204532.4|204683.6|204533.6|204685.5|204535.5|204681.7|204531.7|21
1634556030000|2021-10-18 11:20:30|204681.6|204531.6|204681.4|204531.4|204682.7|204532.7|204680.2|204530.2|22
1634556040000|2021-10-18 11:20:40|204681.1|204531.1|204649.4|204499.4|204681.1|204531.1|204648.8|204498.8|27
1634556050000|2021-10-18 11:20:50|204649.3|204499.3|204649.7|204499.7|204650|204500|204648.5|204498.5|12
1634556060000|2021-10-18 11:21:00|204650.7|204500.7|204649.5|204499.5|204650.7|204500.7|204648.8|204498.8|13
1634556070000|2021-10-18 11:21:10|204649.7|204499.7|204650.7|204500.7|204650.9|204500.9|204649.4|204499.4|8
1634556080000|2021-10-18 11:21:20|204649.7|204499.7|204661.6|204511.6|204661.6|204511.6|204649.4|204499.4|25
1634556090000|2021-10-18 11:21:30|204660.9|204510.9|204657.2|204507.2|204661|204511|204655.9|204505.9|24
1634556100000|2021-10-18 11:21:40|204656.7|204506.7|204656.5|204506.5|204657|204507|204655.6|204505.6|14
1634556110000|2021-10-18 11:21:50|204657.2|204507.2|204683.3|204533.3|204684.5|204534.5|204655.5|204505.5|23
1634556120000|2021-10-18 11:22:00|204682.9|204532.9|204688|204538|204692.9|204542.9|204682.9|204532.9|21
1634556130000|2021-10-18 11:22:10|204687.9|204537.9|204684.6|204534.6|204688.2|204538.2|204681.3|204531.3|19
1634556140000|2021-10-18 11:22:20|204684.8|204534.8|204630.9|204480.9|204684.8|204534.8|204630.9|204480.9|20
1634556150000|2021-10-18 11:22:30|204627|204477|204645.4|204495.4|204649.8|204499.8|204615.2|204465.2|30
1634556160000|2021-10-18 11:22:40|204645.6|204495.6|204644.4|204494.4|204646.4|204496.4|204642.6|204492.6|21
1634556170000|2021-10-18 11:22:50|204644.6|204494.6|204644.9|204494.9|204645|204495|204644.1|204494.1|13
1634556180000|2021-10-18 11:23:00|204644|204494|204642.8|204492.8|204644.4|204494.4|204638.5|204488.5|24
1634556190000|2021-10-18 11:23:10|204643.4|204493.4|204642.3|204492.3|204643.4|204493.4|204639.4|204489.4|14
1634556200000|2021-10-18 11:23:20|204641.6|204491.6|204654.4|204504.4|204654.4|204504.4|204641|204491|16
1634556210000|2021-10-18 11:23:30|204653.7|204503.7|204658.1|204508.1|204658.8|204508.8|204653.7|204503.7|30
1634556220000|2021-10-18 11:23:40|204656.6|204506.6|204655.9|204505.9|204657.6|204507.6|204653|204503|29
1634556230000|2021-10-18 11:23:50|204656.2|204506.2|204651.6|204501.6|204656.2|204506.2|204649.7|204499.7|27
1634556240000|2021-10-18 11:24:00|204651.9|204501.9|204655|204505|204659.6|204509.6|204649.2|204499.2|24
1634556250000|2021-10-18 11:24:10|204654.9|204504.9|204650.2|204500.2|204655.6|204505.6|204647.9|204497.9|27
1634556260000|2021-10-18 11:24:20|204650.1|204500.1|204652.5|204502.5|204652.5|204502.5|204649.7|204499.7|20
1634556270000|2021-10-18 11:24:30|204653|204503|204653.8|204503.8|204654.5|204504.5|204652.3|204502.3|11
1634556280000|2021-10-18 11:24:40|204653.2|204503.2|204645.7|204495.7|204654|204504|204641.8|204491.8|18
1634556290000|2021-10-18 11:24:50|204645.9|204495.9|204644.7|204494.7|204647.1|204497.1|204642.5|204492.5|14
1634556300000|2021-10-18 11:25:00|204645.3|204495.3|204647.3|204497.3|204647.7|204497.7|204642.8|204492.8|24
1634556310000|2021-10-18 11:25:10|204647.5|204497.5|204644.2|204494.2|204652.8|204502.8|204644.1|204494.1|24
1634556320000|2021-10-18 11:25:20|204646.1|204496.1|204644.2|204494.2|204646.6|204496.6|204642.7|204492.7|18
1634556330000|2021-10-18 11:25:30|204644.4|204494.4|204647.3|204497.3|204648|204498|204639.5|204489.5|24
1634556340000|2021-10-18 11:25:40|204647.4|204497.4|204649|204499|204650.6|204500.6|204647.4|204497.4|24
1634556350000|2021-10-18 11:25:50|204648.8|204498.8|204653.8|204503.8|204653.8|204503.8|204648.7|204498.7|27
1634556360000|2021-10-18 11:26:00|204653.6|204503.6|204641.2|204491.2|204653.9|204503.9|204641.2|204491.2|34
1634556370000|2021-10-18 11:26:10|204641.5|204491.5|204637.1|204487.1|204641.5|204491.5|204636.4|204486.4|23
1634556380000|2021-10-18 11:26:20|204636.9|204486.9|204621.1|204471.1|204637.4|204487.4|204619.3|204469.3|21
1634556390000|2021-10-18 11:26:30|204621.2|204471.2|204624.2|204474.2|204629|204479|204621.1|204471.1|23
1634556400000|2021-10-18 11:26:40|204625.4|204475.4|204623.8|204473.8|204625.4|204475.4|204622.3|204472.3|18
1634556410000|2021-10-18 11:26:50|204623.9|204473.9|204622.6|204472.6|204623.9|204473.9|204621.9|204471.9|22
1634556420000|2021-10-18 11:27:00|204622.5|204472.5|204646.2|204496.2|204650|204500|204622.5|204472.5|29
1634556430000|2021-10-18 11:27:10|204646.4|204496.4|204651.7|204501.7|204651.7|204501.7|204646.2|204496.2|23
1634556440000|2021-10-18 11:27:20|204651|204501|204651.8|204501.8|204651.8|204501.8|204650|204500|14
1634556450000|2021-10-18 11:27:30|204651.6|204501.6|204652.3|204502.3|204652.6|204502.6|204650.6|204500.6|19
1634556460000|2021-10-18 11:27:40|204651.1|204501.1|204609.2|204559.2|204652.2|204562.2|204609.1|204501.1|13
1634556470000|2021-10-18 11:27:50|204608|204558|204653.3|204503.3|204659|204560.2|204608|204502.6|13
1634556480000|2021-10-18 11:28:00|204650.3|204500.3|204649.8|204499.8|204651.6|204501.6|204648.2|204498.2|19
1634556490000|2021-10-18 11:28:10|204649.7|204499.7|204647.4|204497.4|204650.6|204500.6|204647|204497|30
1634556500000|2021-10-18 11:28:20|204647.7|204497.7|204647.7|204497.7|204649.9|204499.9|204644.6|204494.6|30
1634556510000|2021-10-18 11:28:30|204647.6|204497.6|204647.2|204497.2|204648.9|204498.9|204646.1|204496.1|31
1634556520000|2021-10-18 11:28:40|204647.1|204497.1|204648.6|204498.6|204649.5|204499.5|204646.9|204496.9|21
1634556530000|2021-10-18 11:28:50|204648.3|204498.3|204647.2|204497.2|204649.9|204499.9|204647.2|204497.2|14
1634556540000|2021-10-18 11:29:00|204647.4|204497.4|204643.8|204493.8|204648.6|204498.6|204643.6|204493.6|23
1634556550000|2021-10-18 11:29:10|204646.7|204496.7|204615.8|204465.8|204646.7|204496.7|204612.6|204462.6|28
1634556560000|2021-10-18 11:29:20|204616|204466|204616.6|204466.6|204618|204468|204615.9|204465.9|12
1634556570000|2021-10-18 11:29:30|204616.5|204466.5|204617.7|204467.7|204618.8|204468.8|204616.5|204466.5|20
1634556580000|2021-10-18 11:29:40|204617.4|204467.4|204604.1|204454.1|204617.7|204467.7|204592.3|204442.3|29
1634556590000|2021-10-18 11:29:50|204602.3|204452.3|204603.9|204453.9|204604.7|204454.7|204601.9|204451.9|30
1634556600000|2021-10-18 11:30:00|204605.4|204455.4|204610.8|204460.8|204614.2|204464.2|204605.4|204455.4|28
1634556610000|2021-10-18 11:30:10|204613.6|204463.6|204605.4|204455.4|204614.2|204464.2|204605.4|204455.4|28
1634556620000|2021-10-18 11:30:20|204605.2|204455.2|204610.8|204460.8|204613.6|204463.6|204604.9|204454.9|24
1634556630000|2021-10-18 11:30:30|204610.9|204460.9|204613.5|204463.5|204613.5|204463.5|204608.6|204458.6|29
1634556640000|2021-10-18 11:30:40|204611.3|204461.3|204613.3|204463.3|204613.6|204463.6|204610|204460|25
1634556650000|2021-10-18 11:30:50|204612.4|204462.4|204617|204467|204617.5|204467.5|204611.1|204461.1|18
1634556660000|2021-10-18 11:31:00|204617.6|204467.6|204619.7|204469.7|204619.7|204469.7|204615.7|204465.7|23
1634556670000|2021-10-18 11:31:10|204619.4|204469.4|204613.2|204463.2|204619.4|204469.4|204612.8|204462.8|27
1634556680000|2021-10-18 11:31:20|204613.1|204463.1|204612.9|204462.9|204618.4|204468.4|204612.8|204462.8|27
1634556690000|2021-10-18 11:31:30|204614.5|204464.5|204613.1|204463.1|204615.7|204465.7|204612.8|204462.8|18
1634556700000|2021-10-18 11:31:40|204612.1|204462.1|204619.5|204469.5|204619.5|204469.5|204612.1|204462.1|22
1634556710000|2021-10-18 11:31:50|204619.3|204469.3|204616.5|204466.5|204619.3|204469.3|204615.3|204465.3|18
1634556720000|2021-10-18 11:32:00|204616|204466|204615.1|204465.1|204616|204466|204614.9|204464.9|23
1634556730000|2021-10-18 11:32:10|204614.9|204464.9|204612|204462|204615|204465|204612|204462|15
1634556740000|2021-10-18 11:32:20|204612.5|204462.5|204614.4|204464.4|204614.6|204464.6|204612.5|204462.5|17
1634556750000|2021-10-18 11:32:30|204614.7|204464.7|204611.6|204461.6|204615.5|204465.5|204611.4|204461.4|20
1634556760000|2021-10-18 11:32:40|204611.5|204461.5|204610.6|204460.6|204613.2|204463.2|204609.2|204459.2|19
1634556770000|2021-10-18 11:32:50|204610.8|204460.8|204611.7|204461.7|204613.8|204463.8|204610.5|204460.5|27
1634556780000|2021-10-18 11:33:00|204612.6|204462.6|204611.6|204461.6|204613.8|204463.8|204611.6|204461.6|24
1634556790000|2021-10-18 11:33:10|204613.5|204463.5|204610.6|204460.6|204613.5|204463.5|204610.2|204460.2|20
1634556800000|2021-10-18 11:33:20|204611.1|204461.1|204604.7|204454.7|204611.1|204461.1|204603.9|204453.9|20
1634556810000|2021-10-18 11:33:30|204604.9|204454.9|204609.1|204459.1|204609.2|204459.2|204604.7|204454.7|23
1634556820000|2021-10-18 11:33:40|204608.8|204458.8|204592.6|204442.6|204609.8|204459.8|204592.6|204442.6|27
1634556830000|2021-10-18 11:33:50|204593.3|204443.3|204601.2|204451.2|204602.1|204452.1|204593.3|204443.3|23
1634556840000|2021-10-18 11:34:00|204601.3|204451.3|204616.1|204466.1|204627.9|204477.9|204601.3|204451.3|29
1634556850000|2021-10-18 11:34:10|204616.6|204466.6|204615.5|204465.5|204617.6|204467.6|204614.8|204464.8|24
1634556860000|2021-10-18 11:34:20|204615.4|204465.4|204638.6|204488.6|204638.9|204488.9|204615.4|204465.4|18
1634556870000|2021-10-18 11:34:30|204638.4|204488.4|204634.4|204484.4|204639.4|204489.4|204634.4|204484.4|18
1634556880000|2021-10-18 11:34:40|204634|204484|204614.2|204464.2|204640.6|204490.6|204613.2|204463.2|21
1634556890000|2021-10-18 11:34:50|204614|204464|204617.2|204467.2|204617.6|204467.6|204613.8|204463.8|27
1634556900000|2021-10-18 11:35:00|204616.5|204466.5|204616.5|204466.5|204617.1|204467.1|204615.5|204465.5|25
1634556910000|2021-10-18 11:35:10|204615.9|204465.9|204615.7|204465.7|204616.9|204466.9|204615.4|204465.4|26
1634556920000|2021-10-18 11:35:20|204615.8|204465.8|204595.2|204445.2|204616|204466|204593|204443|31
1634556930000|2021-10-18 11:35:30|204591.7|204441.7|204620.8|204470.8|204620.8|204470.8|204590.1|204440.1|32
1634556940000|2021-10-18 11:35:40|204615.8|204465.8|204613.7|204463.7|204620|204470|204612.8|204462.8|19
1634556950000|2021-10-18 11:35:50|204613.6|204463.6|204605.4|204455.4|204617|204467|204597.6|204447.6|23
1634556960000|2021-10-18 11:36:00|204605.1|204455.1|204595.3|204445.3|204605.3|204455.3|204595.3|204445.3|33
1634556970000|2021-10-18 11:36:10|204596|204446|204593.2|204443.2|204597|204447|204590.7|204440.7|37
1634556980000|2021-10-18 11:36:20|204592.4|204442.4|204600.4|204450.4|204602.7|204452.7|204592.4|204442.4|31
1634556990000|2021-10-18 11:36:30|204601.7|204451.7|204601.2|204451.2|204602.6|204452.6|204600.2|204450.2|25
1634557000000|2021-10-18 11:36:40|204601.4|204451.4|204607.6|204457.6|204608.1|204458.1|204601.4|204451.4|30
1634557010000|2021-10-18 11:36:50|204606.3|204456.3|204605.1|204455.1|204607.1|204457.1|204599|204449|28
1634557020000|2021-10-18 11:37:00|204604|204454|204605.1|204455.1|204606.9|204456.9|204601.9|204451.9|34
1634557030000|2021-10-18 11:37:10|204606|204456|204606.3|204456.3|204606.9|204456.9|204603.6|204453.6|27
1634557040000|2021-10-18 11:37:20|204606.8|204456.8|204607.5|204457.5|204608.2|204458.2|204602.5|204452.5|31
1634557050000|2021-10-18 11:37:30|204607.6|204457.6|204604.6|204454.6|204610.3|204460.3|204604.6|204454.6|23
1634557060000|2021-10-18 11:37:40|204605.4|204455.4|204641.2|204491.2|204641.4|204491.4|204605.4|204455.4|30
1634557070000|2021-10-18 11:37:50|204639.8|204489.8|204639.5|204489.5|204642.1|204492.1|204638.6|204488.6|22
1634557080000|2021-10-18 11:38:00|204639.8|204489.8|204643|204493|204643|204493|204639.1|204489.1|18
1634557090000|2021-10-18 11:38:10|204642.3|204492.3|204636.9|204486.9|204643.2|204493.2|204635.7|204485.7|30
1634557100000|2021-10-18 11:38:20|204635.9|204485.9|204631.8|204481.8|204636.9|204486.9|204631.2|204481.2|26
1634557110000|2021-10-18 11:38:30|204632.1|204482.1|204645.9|204495.9|204647.5|204497.5|204632|204482|20
1634557120000|2021-10-18 11:38:40|204646.5|204496.5|204648.1|204498.1|204651.9|204501.9|204646.3|204496.3|19
1634557130000|2021-10-18 11:38:50|204648.6|204498.6|204662.7|204512.7|204662.7|204512.7|204647.6|204497.6|28
1634557140000|2021-10-18 11:39:00|204662.3|204512.3|204660.8|204510.8|204666.8|204516.8|204660.8|204510.8|21
1634557150000|2021-10-18 11:39:10|204661.4|204511.4|204659.4|204509.4|204663.1|204513.1|204659.4|204509.4|16
1634557160000|2021-10-18 11:39:20|204660.7|204510.7|204662.5|204512.5|204665.9|204515.9|204660.7|204510.7|24
1634557170000|2021-10-18 11:39:30|204662|204512|204609|204559|204664.4|204559.9|204609|204498.5|26
1634557180000|2021-10-18 11:39:40|204613|204563|204658.2|204508.2|204665.6|204564.8|204613|204507.9|20
1634557190000|2021-10-18 11:39:50|204657.4|204507.4|204658.3|204508.3|204659.3|204509.3|204657.4|204507.4|16
1634557200000|2021-10-18 11:40:00|204659|204509|204655.7|204505.7|204659|204509|204652.2|204502.2|21
1634557210000|2021-10-18 11:40:10|204655.9|204505.9|204655|204505|204660.1|204510.1|204653.9|204503.9|23
1634557220000|2021-10-18 11:40:20|204665.7|204515.7|204663.1|204513.1|204665.7|204515.7|204658.4|204508.4|23
1634557230000|2021-10-18 11:40:30|204662|204512|204700.9|204550.9|204702.7|204552.7|204661.2|204511.2|27
1634557240000|2021-10-18 11:40:40|204700.8|204550.8|204686.7|204536.7|204701.3|204551.3|204684.2|204534.2|26
1634557250000|2021-10-18 11:40:50|204687|204537|204687.9|204537.9|204687.9|204537.9|204678.3|204528.3|32
1634557260000|2021-10-18 11:41:00|204687.1|204537.1|204688.3|204538.3|204688.9|204538.9|204677.1|204527.1|34
1634557270000|2021-10-18 11:41:10|204690.5|204540.5|204677.2|204527.2|204690.5|204540.5|204672.6|204522.6|37
1634557280000|2021-10-18 11:41:20|204677.3|204527.3|204663|204513|204678.1|204528.1|204661|204511|32
1634557290000|2021-10-18 11:41:30|204662.7|204512.7|204668.2|204518.2|204668.2|204518.2|204662.7|204512.7|24
1634557300000|2021-10-18 11:41:40|204667.8|204517.8|204672.5|204522.5|204674.6|204524.6|204666.2|204516.2|31
1634557310000|2021-10-18 11:41:50|204672.7|204522.7|204670.5|204520.5|204675|204525|204669.4|204519.4|31
1634557320000|2021-10-18 11:42:00|204670.1|204520.1|204672.8|204522.8|204673.9|204523.9|204666.9|204516.9|32
1634557330000|2021-10-18 11:42:10|204672.5|204522.5|204682|204532|204685|204535|204672.1|204522.1|16
1634557340000|2021-10-18 11:42:20|204684.4|204534.4|204679.9|204529.9|204686.5|204536.5|204675.7|204525.7|33
1634557350000|2021-10-18 11:42:30|204679.6|204529.6|204682.7|204532.7|204682.7|204532.7|204677.5|204527.5|24
1634557360000|2021-10-18 11:42:40|204681.6|204531.6|204683|204533|204683.9|204533.9|204680.3|204530.3|25
1634557370000|2021-10-18 11:42:50|204681.7|204531.7|204690.6|204540.6|204690.6|204540.6|204681.7|204531.7|28
1634557380000|2021-10-18 11:43:00|204697.8|204547.8|204682.7|204532.7|204700.8|204550.8|204678.3|204528.3|33
1634557390000|2021-10-18 11:43:10|204681.8|204531.8|204673.2|204523.2|204681.8|204531.8|204671.2|204521.2|22
1634557400000|2021-10-18 11:43:20|204673.3|204523.3|204674.9|204524.9|204679.6|204529.6|204673.3|204523.3|26
1634557410000|2021-10-18 11:43:30|204674.4|204524.4|204651.7|204501.7|204674.4|204524.4|204651.5|204501.5|21
1634557420000|2021-10-18 11:43:40|204650.6|204500.6|204651.9|204501.9|204653.2|204503.2|204646.4|204496.4|24
1634557430000|2021-10-18 11:43:50|204652|204502|204651.4|204501.4|204652.4|204502.4|204649.8|204499.8|21
1634557440000|2021-10-18 11:44:00|204652.1|204502.1|204651.6|204501.6|204653.1|204503.1|204650.9|204500.9|31
1634557450000|2021-10-18 11:44:10|204652.4|204502.4|204632.8|204482.8|204652.4|204502.4|204628.7|204478.7|32
1634557460000|2021-10-18 11:44:20|204628.5|204478.5|204641.2|204491.2|204641.9|204491.9|204628.5|204478.5|19
1634557470000|2021-10-18 11:44:30|204641.1|204491.1|204640.4|204490.4|204641.2|204491.2|204640.4|204490.4|13
1634557480000|2021-10-18 11:44:40|204640.6|204490.6|204638.8|204488.8|204640.8|204490.8|204638.8|204488.8|12
1634557490000|2021-10-18 11:44:50|204638.6|204488.6|204638.7|204488.7|204641.1|204491.1|204637.2|204487.2|22
1634557500000|2021-10-18 11:45:00|204637|204487|204652.2|204502.2|204654|204504|204637|204487|25
1634557510000|2021-10-18 11:45:10|204652.5|204502.5|204655.9|204505.9|204656.5|204506.5|204650.1|204500.1|24
1634557520000|2021-10-18 11:45:20|204651.1|204501.1|204652|204502|204655.4|204505.4|204651.1|204501.1|20
1634557530000|2021-10-18 11:45:30|204652.3|204502.3|204675.2|204525.2|204675.2|204525.2|204651.6|204501.6|33
1634557540000|2021-10-18 11:45:40|204674.8|204524.8|204647.2|204497.2|204674.8|204524.8|204646.5|204496.5|26
1634557550000|2021-10-18 11:45:50|204646.4|204496.4|204646.8|204496.8|204646.9|204496.9|204644.2|204494.2|16
1634557560000|2021-10-18 11:46:00|204647.1|204497.1|204650.5|204500.5|204652.7|204502.7|204646.4|204496.4|26
1634557570000|2021-10-18 11:46:10|204650.7|204500.7|204688.5|204538.5|204688.5|204538.5|204650.3|204500.3|23
1634557580000|2021-10-18 11:46:20|204688.7|204538.7|204682.1|204532.1|204688.7|204538.7|204680|204530|27
1634557590000|2021-10-18 11:46:30|204681.7|204531.7|204688.6|204538.6|204689.8|204539.8|204680.2|204530.2|22
1634557600000|2021-10-18 11:46:40|204689.3|204539.3|204691.9|204541.9|204693.5|204543.5|204687.3|204537.3|26
1634557610000|2021-10-18 11:46:50|204692.7|204542.7|204696.6|204546.6|204698.1|204548.1|204690.1|204540.1|23
1634557620000|2021-10-18 11:47:00|204697|204547|204719.8|204569.8|204719.8|204569.8|204695.1|204545.1|26
1634557630000|2021-10-18 11:47:10|204721.1|204571.1|204716.7|204566.7|204721.1|204571.1|204716.3|204566.3|24
1634557640000|2021-10-18 11:47:20|204716.9|204566.9|204717.2|204567.2|204720.3|204570.3|204712.9|204562.9|30
1634557650000|2021-10-18 11:47:30|204717.5|204567.5|204717.5|204567.5|204721.5|204571.5|204716.8|204566.8|19
1634557660000|2021-10-18 11:47:40|204717|204567|204715.8|204565.8|204719.7|204569.7|204715.8|204565.8|26
1634557670000|2021-10-18 11:47:50|204713.7|204563.7|204716.4|204566.4|204717.8|204567.8|204712.9|204562.9|24
1634557680000|2021-10-18 11:48:00|204716.3|204566.3|204715.3|204565.3|204717.1|204567.1|204714.5|204564.5|21
1634557690000|2021-10-18 11:48:10|204714.9|204564.9|204717.5|204567.5|204717.6|204567.6|204714.6|204564.6|22
1634557700000|2021-10-18 11:48:20|204717.1|204567.1|204691.8|204541.8|204717.6|204567.6|204691.4|204541.4|24
1634557710000|2021-10-18 11:48:30|204691.4|204541.4|204689.8|204539.8|204692|204542|204689|204539|10
1634557720000|2021-10-18 11:48:40|204690.4|204540.4|204687.8|204537.8|204692.3|204542.3|204687.4|204537.4|22
1634557730000|2021-10-18 11:48:50|204687.4|204537.4|204690.5|204540.5|204690.5|204540.5|204686.9|204536.9|20
1634557740000|2021-10-18 11:49:00|204691.1|204541.1|204719.2|204569.2|204720.9|204570.9|204687.8|204537.8|29
1634557750000|2021-10-18 11:49:10|204719|204569|204689.3|204539.3|204719|204569|204684.2|204534.2|21
1634557760000|2021-10-18 11:49:20|204690.8|204540.8|204687.5|204537.5|204691.3|204541.3|204685.5|204535.5|16
1634557770000|2021-10-18 11:49:30|204686.1|204536.1|204689|204539|204689|204539|204685.5|204535.5|22
1634557780000|2021-10-18 11:49:40|204687.5|204537.5|204682.8|204532.8|204688.8|204538.8|204680.8|204530.8|20
1634557790000|2021-10-18 11:49:50|204683.4|204533.4|204685.7|204535.7|204690.1|204540.1|204683.4|204533.4|26
1634557800000|2021-10-18 11:50:00|204685.9|204535.9|204686.9|204536.9|204687.8|204537.8|204681.4|204531.4|21
1634557810000|2021-10-18 11:50:10|204687.7|204537.7|204688.2|204538.2|204689.3|204539.3|204686.7|204536.7|21
1634557820000|2021-10-18 11:50:20|204690.2|204540.2|204704.4|204554.4|204706.7|204556.7|204687.3|204537.3|30
1634557830000|2021-10-18 11:50:30|204704.7|204554.7|204723.2|204573.2|204724.9|204574.9|204702.7|204552.7|25
1634557840000|2021-10-18 11:50:40|204723.1|204573.1|204724.7|204574.7|204725.7|204575.7|204721.9|204571.9|15
1634557850000|2021-10-18 11:50:50|204724.9|204574.9|204722.4|204572.4|204725.9|204575.9|204722.4|204572.4|11
1634557860000|2021-10-18 11:51:00|204716.4|204566.4|204712.3|204562.3|204718.9|204568.9|204711.3|204561.3|26
1634557870000|2021-10-18 11:51:10|204713.2|204563.2|204714.7|204564.7|204718.8|204614.4|204664.4|204563.2|24
1634557880000|2021-10-18 11:51:20|204712.2|204562.2|204722.8|204572.8|204725.5|204575.5|204712.2|204562.2|24
1634557890000|2021-10-18 11:51:30|204729.2|204579.2|204705.4|204555.4|204729.2|204579.2|204701.4|204551.4|27
1634557900000|2021-10-18 11:51:40|204703.6|204553.6|204718.1|204568.1|204719.2|204569.2|204702.3|204552.3|22
1634557910000|2021-10-18 11:51:50|204664.8|204614.8|204703.9|204553.9|204716.9|204614.8|204664.8|204553.9|27
1634557920000|2021-10-18 11:52:00|204703|204553|204735|204585|204735|204585|204689.1|204539.1|28
1634557930000|2021-10-18 11:52:10|204734.9|204584.9|204735|204585|204735.3|204585.3|204733.4|204583.4|19
1634557940000|2021-10-18 11:52:20|204731.8|204581.8|204733.8|204583.8|204733.8|204583.8|204731.3|204581.3|15
1634557950000|2021-10-18 11:52:30|204751.8|204601.8|204745|204595|204757.5|204654.3|204704.3|204594.2|24
1634557960000|2021-10-18 11:52:40|204745.5|204595.5|204735.7|204585.7|204745.7|204595.7|204735.3|204585.3|22
1634557970000|2021-10-18 11:52:50|204733.3|204583.3|204753.7|204603.7|204766.3|204616.3|204733.1|204583.1|21
1634557980000|2021-10-18 11:53:00|204752.4|204602.4|204779.5|204629.5|204787.1|204637.1|204752.4|204602.4|28
1634557990000|2021-10-18 11:53:10|204780.2|204630.2|204735.7|204585.7|204780.7|204635.1|204683.3|204579.8|28
1634558000000|2021-10-18 11:53:20|204737.2|204587.2|204732.1|204582.1|204737.2|204587.2|204731.2|204581.2|15
1634558010000|2021-10-18 11:53:30|204732.9|204582.9|204763.9|204613.9|204763.9|204613.9|204719.3|204569.3|30
1634558020000|2021-10-18 11:53:40|204764.6|204614.6|204763.7|204613.7|204773.1|204623.1|204763.3|204613.3|22
1634558030000|2021-10-18 11:53:50|204786.2|204636.2|204771.5|204621.5|204793.7|204675.4|204724.1|204618.1|21
1634558040000|2021-10-18 11:54:00|204771.1|204621.1|204793.5|204643.5|204798.4|204648.4|204767.5|204617.5|28
1634558050000|2021-10-18 11:54:10|204791|204641|204803.2|204653.2|204804.1|204654.1|204791|204641|23
1634558060000|2021-10-18 11:54:20|204802|204652|204825.9|204675.9|204839.9|204689.9|204800.9|204650.9|28
1634558070000|2021-10-18 11:54:30|204826.9|204676.9|204825.9|204675.9|204826.9|204676.9|204823.2|204673.2|17
1634558080000|2021-10-18 11:54:40|204825.4|204675.4|204792.3|204642.3|204825.4|204675.4|204782|204632|32
1634558090000|2021-10-18 11:54:50|204792.6|204642.6|204792.2|204642.2|204793.9|204643.9|204791.7|204641.7|20
1634558100000|2021-10-18 11:55:00|204792.3|204642.3|204788.7|204638.7|204793.5|204643.5|204783.5|204633.5|29
1634558110000|2021-10-18 11:55:10|204788.5|204638.5|204775.2|204625.2|204790.3|204640.3|204775.2|204625.2|21
1634558120000|2021-10-18 11:55:20|204773.7|204623.7|204789.9|204639.9|204792.2|204642.2|204772.7|204622.7|25
1634558130000|2021-10-18 11:55:30|204790.7|204640.7|204786.5|204636.5|204791|204641|204785.6|204635.6|18
1634558140000|2021-10-18 11:55:40|204786.3|204636.3|204786.5|204636.5|204786.5|204636.5|204784.3|204634.3|11
1634558150000|2021-10-18 11:55:50|204790.8|204640.8|204783.8|204633.8|204791.9|204641.9|204783.8|204633.8|18
1634558160000|2021-10-18 11:56:00|204783.5|204633.5|204780.7|204630.7|204784.8|204634.8|204780.5|204630.5|21
1634558170000|2021-10-18 11:56:10|204780.4|204630.4|204761.8|204611.8|204781.6|204631.6|204759.2|204609.2|28
1634558180000|2021-10-18 11:56:20|204763|204613|204722.5|204572.5|204763|204613|204722.5|204572.5|21
1634558190000|2021-10-18 11:56:30|204723.4|204573.4|204722.1|204572.1|204723.5|204573.5|204691.9|204541.9|33
1634558200000|2021-10-18 11:56:40|204721.9|204571.9|204729.6|204579.6|204735.6|204585.6|204721|204571|30
1634558210000|2021-10-18 11:56:50|204732.8|204582.8|204728.8|204578.8|204738.5|204588.5|204726.4|204576.4|32
1634558220000|2021-10-18 11:57:00|204729.1|204579.1|204722.8|204572.8|204737.4|204587.4|204722.8|204572.8|34
1634558230000|2021-10-18 11:57:10|204722.9|204572.9|204710.7|204560.7|204725.1|204575.1|204710.4|204560.4|25
1634558240000|2021-10-18 11:57:20|204711.1|204561.1|204722.5|204572.5|204726.6|204576.6|204711.1|204561.1|28
1634558250000|2021-10-18 11:57:30|204722.3|204572.3|204721.4|204571.4|204724|204574|204712.4|204562.4|33
1634558260000|2021-10-18 11:57:40|204720|204570|204703.6|204553.6|204723.7|204573.7|204697.5|204547.5|28
1634558270000|2021-10-18 11:57:50|204704.5|204554.5|204705.7|204555.7|204707.3|204557.3|204702.7|204552.7|26
1634558280000|2021-10-18 11:58:00|204705.6|204555.6|204697.6|204547.6|204705.7|204555.7|204696.4|204546.4|25
1634558290000|2021-10-18 11:58:10|204698.2|204548.2|204701.6|204551.6|204709.7|204559.7|204698.2|204548.2|28
1634558300000|2021-10-18 11:58:20|204702.2|204552.2|204722.6|204572.6|204723.9|204573.9|204693|204543|34
1634558310000|2021-10-18 11:58:30|204722.9|204572.9|204721.1|204571.1|204724.1|204574.1|204720.5|204570.5|26
1634558320000|2021-10-18 11:58:40|204721|204571|204710.6|204560.6|204722.3|204572.3|204710.6|204560.6|31
1634558330000|2021-10-18 11:58:50|204710.5|204560.5|204731.8|204581.8|204734.5|204584.5|204710.5|204560.5|29
1634558340000|2021-10-18 11:59:00|204730.3|204580.3|204728.4|204578.4|204733.4|204583.4|204725.3|204575.3|28
1634558350000|2021-10-18 11:59:10|204728.3|204578.3|204728.1|204578.1|204730|204580|204726.1|204576.1|30
1634558360000|2021-10-18 11:59:20|204726.5|204576.5|204729.3|204579.3|204730.3|204580.3|204718.9|204568.9|30
1634558370000|2021-10-18 11:59:30|204729|204579|204732.9|204582.9|204733.5|204583.5|204728|204578|24
1634558380000|2021-10-18 11:59:40|204731.9|204581.9|204739|204589|204744.9|204594.9|204731.1|204581.1|35
1634558390000|2021-10-18 11:59:50|204737.2|204587.2|204736.7|204586.7|204741.8|204591.8|204728.4|204578.4|31
1634558400000|2021-10-18 12:00:00|204736.4|204586.4|204697.9|204547.9|204736.4|204586.4|204691.8|204541.8|37
1634558410000|2021-10-18 12:00:10|204698.4|204548.4|204730|204580|204732.1|204582.1|204697.3|204547.3|28
1634558420000|2021-10-18 12:00:20|204732.2|204582.2|204732.5|204582.5|204736.1|204586.1|204731.3|204581.3|25
1634558430000|2021-10-18 12:00:30|204733.2|204583.2|204763.9|204613.9|204763.9|204613.9|204732.8|204582.8|25
1634558440000|2021-10-18 12:00:40|204764.1|204614.1|204779.7|204629.7|204797.1|204647.1|204764.1|204614.1|38
1634558450000|2021-10-18 12:00:50|204785.9|204635.9|204773.1|204623.1|204787.3|204637.3|204771.2|204621.2|39
1634558460000|2021-10-18 12:01:00|204771.1|204621.1|204736.4|204586.4|204772.8|204622.8|204721.5|204571.5|37
1634558470000|2021-10-18 12:01:10|204736.9|204586.9|204745.4|204595.4|204752.4|204641|204688.7|204586.9|37
1634558480000|2021-10-18 12:01:20|204740.9|204590.9|204736.9|204586.9|204741.5|204591.5|204731.2|204581.2|29
1634558490000|2021-10-18 12:01:30|204736.1|204586.1|204757.2|204607.2|204759.1|204649.3|204699.3|204584.4|30
1634558500000|2021-10-18 12:01:40|204756.2|204606.2|204771.3|204621.3|204774.2|204624.2|204755.5|204605.5|27
1634558510000|2021-10-18 12:01:50|204771.6|204621.6|204775.2|204625.2|204776.5|204626.5|204765.8|204615.8|38
1634558520000|2021-10-18 12:02:00|204774.4|204624.4|204815.6|204665.6|204827.3|204725.2|204770|204622.2|30
1634558530000|2021-10-18 12:02:10|204827.9|204677.9|204827.8|204677.8|204831.5|204681.5|204825.5|204675.5|32
1634558540000|2021-10-18 12:02:20|204842.5|204692.5|204815.6|204665.6|204843.3|204693.3|204813.3|204663.3|31
1634558550000|2021-10-18 12:02:30|204815.2|204665.2|204785.3|204635.3|204815.3|204665.3|204783.5|204633.5|29
1634558560000|2021-10-18 12:02:40|204781.8|204631.8|204818.9|204668.9|204827.2|204717|204767|204618|36
1634558570000|2021-10-18 12:02:50|204818.2|204668.2|204818|204668|204819|204669|204811.1|204661.1|29
1634558580000|2021-10-18 12:03:00|204816.8|204666.8|204826.3|204676.3|204830.2|204680.2|204795.8|204645.8|30
1634558590000|2021-10-18 12:03:10|204822.6|204672.6|204822.3|204672.3|204829.9|204679.9|204817.4|204667.4|30
1634558600000|2021-10-18 12:03:20|204824.4|204674.4|204789.6|204639.6|204824.4|204674.4|204789.6|204639.6|39
1634558610000|2021-10-18 12:03:30|204797.1|204647.1|204807.8|204657.8|204815.4|204665.4|204795.3|204645.3|33
1634558620000|2021-10-18 12:03:40|204807.6|204657.6|204812|204662|204822.6|204672.6|204803.9|204653.9|32
1634558630000|2021-10-18 12:03:50|204812.2|204662.2|204806.9|204656.9|204822.3|204672.3|204802.8|204652.8|34
1634558640000|2021-10-18 12:04:00|204807.1|204657.1|204767.4|204617.4|204807.1|204657.1|204765.5|204615.5|38
1634558650000|2021-10-18 12:04:10|204764.6|204614.6|204733.4|204583.4|204768.5|204618.5|204733.4|204583.4|30
1634558660000|2021-10-18 12:04:20|204733.6|204583.6|204700.7|204550.7|204757.1|204607.1|204699.4|204549.4|28
1634558670000|2021-10-18 12:04:30|204699|204549|204663.2|204513.2|204699.1|204549.1|204652.2|204502.2|30
1634558680000|2021-10-18 12:04:40|204662.3|204512.3|204614.4|204464.4|204667.6|204517.6|204614.4|204464.4|36
1634558690000|2021-10-18 12:04:50|204611.8|204461.8|204588|204438|204611.8|204461.8|204574.8|204424.8|34
1634558700000|2021-10-18 12:05:00|204587.2|204437.2|204584.4|204434.4|204601.7|204451.7|204582.3|204432.3|32
1634558710000|2021-10-18 12:05:10|204584.3|204434.3|204589.3|204439.3|204593.7|204443.7|204584.1|204434.1|28
1634558720000|2021-10-18 12:05:20|204588.3|204438.3|204580.2|204430.2|204588.3|204485|204535|204430.2|28
1634558730000|2021-10-18 12:05:30|204580.5|204430.5|204543.8|204393.8|204583.5|204433.5|204543.5|204393.5|27
1634558740000|2021-10-18 12:05:40|204544.5|204394.5|204544.7|204394.7|204551.2|204401.2|204544|204394|20
1634558750000|2021-10-18 12:05:50|204547.5|204397.5|204569|204419|204569|204419|204547.5|204397.5|26
1634558760000|2021-10-18 12:06:00|204570.7|204420.7|204563.9|204413.9|204570.7|204420.7|204560.8|204410.8|27
1634558770000|2021-10-18 12:06:10|204564|204414|204555.6|204405.6|204564|204414|204551.3|204401.3|21
1634558780000|2021-10-18 12:06:20|204555.4|204405.4|204551.1|204401.1|204555.7|204445.9|204495.9|204396.7|30
1634558790000|2021-10-18 12:06:30|204550.9|204400.9|204521|204371|204550.9|204400.9|204508.5|204358.5|28
1634558800000|2021-10-18 12:06:40|204521.1|204371.1|204519.1|204369.1|204523.6|204373.6|204517.1|204367.1|32
1634558810000|2021-10-18 12:06:50|204519.5|204369.5|204514.3|204364.3|204519.5|204369.5|204513.5|204363.5|25
1634558820000|2021-10-18 12:07:00|204518|204368|204505.9|204355.9|204519.1|204369.1|204505.9|204355.9|30
1634558830000|2021-10-18 12:07:10|204506.9|204356.9|204491.5|204341.5|204509.9|204394.7|204443.6|204339.5|24
1634558840000|2021-10-18 12:07:20|204490.2|204340.2|204618.4|204468.4|204618.4|204468.4|204488.6|204338.6|37
1634558850000|2021-10-18 12:07:30|204619|204469|204575.2|204425.2|204623.9|204473.9|204569.8|204419.8|36
1634558860000|2021-10-18 12:07:40|204574.5|204424.5|204593.4|204443.4|204597|204447|204567.3|204417.3|35
1634558870000|2021-10-18 12:07:50|204590.4|204440.4|204559.5|204409.5|204605.3|204455.3|204559.5|204409.5|34
1634558880000|2021-10-18 12:08:00|204558.5|204408.5|204563.2|204413.2|204574.7|204424.7|204553.2|204403.2|27
1634558890000|2021-10-18 12:08:10|204562.6|204412.6|204581.8|204431.8|204596.1|204446.1|204562.1|204412.1|27
1634558900000|2021-10-18 12:08:20|204581.3|204431.3|204550.8|204400.8|204582.1|204432.1|204547.5|204397.5|34
1634558910000|2021-10-18 12:08:30|204551.1|204401.1|204595|204445|204595|204445|204548.3|204398.3|30
1634558920000|2021-10-18 12:08:40|204590.7|204440.7|204592|204442|204595.7|204445.7|204571.9|204421.9|32
1634558930000|2021-10-18 12:08:50|204590.8|204440.8|204567.7|204417.7|204591.3|204441.3|204559.6|204409.6|33
1634558940000|2021-10-18 12:09:00|204567.8|204417.8|204579.4|204429.4|204598.6|204448.6|204556.3|204406.3|36
1634558950000|2021-10-18 12:09:10|204577.1|204427.1|204593.5|204443.5|204593.5|204443.5|204577.1|204427.1|31
1634558960000|2021-10-18 12:09:20|204581.9|204431.9|204604.5|204454.5|204606.7|204456.7|204566.6|204416.6|32
1634558970000|2021-10-18 12:09:30|204605.5|204455.5|204592.2|204442.2|204605.5|204455.5|204586.5|204436.5|38
1634558980000|2021-10-18 12:09:40|204591.8|204441.8|204593|204443|204600.7|204450.7|204589.1|204439.1|28
1634558990000|2021-10-18 12:09:50|204597|204447|204550.9|204400.9|204598.6|204448.6|204549.9|204399.9|37
1634559000000|2021-10-18 12:10:00|204550.1|204400.1|204554.2|204404.2|204567.2|204417.2|204547.8|204397.8|38
1634559010000|2021-10-18 12:10:10|204557.3|204407.3|204570.6|204420.6|204572.4|204422.4|204548.6|204398.6|30
1634559020000|2021-10-18 12:10:20|204573.5|204423.5|204552.9|204402.9|204581.4|204431.4|204540.1|204390.1|32
1634559030000|2021-10-18 12:10:30|204552.2|204402.2|204513.9|204363.9|204553|204440.5|204490.5|204361.2|30
1634559040000|2021-10-18 12:10:40|204476.3|204426.3|204534|204384|204545.1|204426.3|204476.3|204374.2|34
1634559050000|2021-10-18 12:10:50|204535.6|204385.6|204527.8|204377.8|204541.3|204391.3|204511.2|204361.2|31
1634559060000|2021-10-18 12:11:00|204528.5|204378.5|204506.7|204356.7|204532.4|204382.4|204504|204354|34
1634559070000|2021-10-18 12:11:10|204506.5|204356.5|204557.8|204407.8|204561|204411|204505.8|204355.8|33
1634559080000|2021-10-18 12:11:20|204558.6|204408.6|204564.8|204414.8|204566.1|204416.1|204558.4|204408.4|24
1634559090000|2021-10-18 12:11:30|204564.9|204414.9|204572.7|204422.7|204578.5|204428.5|204563.5|204413.5|25
1634559100000|2021-10-18 12:11:40|204569.8|204419.8|204556.2|204406.2|204573.1|204423.1|204554.3|204404.3|22
1634559110000|2021-10-18 12:11:50|204559.5|204409.5|204569.8|204419.8|204571|204421|204554.8|204404.8|24
1634559120000|2021-10-18 12:12:00|204567.6|204417.6|204532.8|204382.8|204568|204418|204532|204382|33
1634559130000|2021-10-18 12:12:10|204532|204382|204522.2|204372.2|204549.6|204399.6|204518.6|204368.6|34
1634559140000|2021-10-18 12:12:20|204523|204373|204514.2|204364.2|204523|204373|204511|204361|32
1634559150000|2021-10-18 12:12:30|204513.4|204363.4|204503.7|204353.7|204514.6|204364.6|204503.7|204353.7|31
1634559160000|2021-10-18 12:12:40|204495.7|204345.7|204482.3|204332.3|204495.7|204345.7|204480.8|204330.8|25
1634559170000|2021-10-18 12:12:50|204482|204332|204510.6|204360.6|204510.8|204360.8|204482|204332|29
1634559180000|2021-10-18 12:13:00|204511|204361|204519.6|204369.6|204520|204370|204507.2|204357.2|27
1634559190000|2021-10-18 12:13:10|204519.7|204369.7|204507.8|204357.8|204522.5|204372.5|204504.9|204354.9|27
1634559200000|2021-10-18 12:13:20|204508.2|204358.2|204506.8|204356.8|204508.2|204358.2|204504|204354|23
1634559210000|2021-10-18 12:13:30|204506.9|204356.9|204505.5|204355.5|204512|204362|204505.5|204355.5|21
1634559220000|2021-10-18 12:13:40|204506.3|204356.3|204477.9|204327.9|204507.7|204357.7|204477.9|204327.9|24
1634559230000|2021-10-18 12:13:50|204475.4|204325.4|204473.9|204323.9|204476.7|204326.7|204471.8|204321.8|31
1634559240000|2021-10-18 12:14:00|204474.2|204324.2|204484.8|204334.8|204485.5|204335.5|204474.2|204324.2|23
1634559250000|2021-10-18 12:14:10|204484.4|204334.4|204480.5|204330.5|204485.2|204335.2|204480.5|204330.5|25
1634559260000|2021-10-18 12:14:20|204480.7|204330.7|204479|204329|204480.7|204330.7|204478.5|204328.5|18
1634559270000|2021-10-18 12:14:30|204478.8|204328.8|204478.3|204328.3|204479.7|204329.7|204475.7|204325.7|22
1634559280000|2021-10-18 12:14:40|204478|204328|204481.7|204331.7|204481.8|204331.8|204478|204328|27
1634559290000|2021-10-18 12:14:50|204481.3|204331.3|204481.5|204331.5|204481.5|204331.5|204479.3|204329.3|16
1634559300000|2021-10-18 12:15:00|204481.2|204331.2|204431.2|204281.2|204481.2|204331.2|204430.3|204280.3|32
1634559310000|2021-10-18 12:15:10|204427.5|204277.5|204428.2|204278.2|204428.9|204278.9|204424.1|204274.1|27
1634559320000|2021-10-18 12:15:20|204427.3|204277.3|204430.2|204280.2|204430.3|204280.3|204427.3|204277.3|20
1634559330000|2021-10-18 12:15:30|204429.4|204279.4|204423.9|204273.9|204429.4|204279.4|204420.7|204270.7|28
1634559340000|2021-10-18 12:15:40|204423.4|204273.4|204419.6|204269.6|204424.1|204274.1|204419.6|204269.6|27
1634559350000|2021-10-18 12:15:50|204420.3|204270.3|204422.5|204272.5|204422.5|204272.5|204419.6|204269.6|20
1634559360000|2021-10-18 12:16:00|204422.4|204272.4|204420.5|204270.5|204425.4|204275.4|204420.5|204270.5|24
1634559370000|2021-10-18 12:16:10|204421.6|204271.6|204371.3|204221.3|204422.7|204272.7|204371.3|204221.3|22
1634559380000|2021-10-18 12:16:20|204375.7|204225.7|204349.9|204199.9|204379.5|204229.5|204346.8|204196.8|31
1634559390000|2021-10-18 12:16:30|204349|204199|204343.6|204193.6|204349|204199|204341.9|204191.9|28
1634559400000|2021-10-18 12:16:40|204341.7|204191.7|204339|204189|204341.7|204191.7|204334.8|204184.8|30
1634559410000|2021-10-18 12:16:50|204338.3|204188.3|204341.4|204191.4|204343.2|204193.2|204336.9|204186.9|25
1634559420000|2021-10-18 12:17:00|204339.6|204189.6|204328.4|204178.4|204339.6|204189.6|204326.7|204176.7|26
1634559430000|2021-10-18 12:17:10|204328.5|204178.5|204328.4|204178.4|204329.4|204179.4|204326.4|204176.4|20
1634559440000|2021-10-18 12:17:20|204328.5|204178.5|204331.5|204181.5|204335.6|204185.6|204327.3|204177.3|30
1634559450000|2021-10-18 12:17:30|204331.7|204181.7|204377.9|204227.9|204377.9|204227.9|204331.3|204181.3|30
1634559460000|2021-10-18 12:17:40|204379.5|204229.5|204374.5|204224.5|204386.4|204236.4|204373.8|204223.8|29
1634559470000|2021-10-18 12:17:50|204374.3|204224.3|204373.1|204223.1|204378.6|204228.6|204370.5|204220.5|21
1634559480000|2021-10-18 12:18:00|204371.8|204221.8|204369|204219|204371.8|204221.8|204362.3|204212.3|26
1634559490000|2021-10-18 12:18:10|204369.2|204219.2|204322|204172|204369.2|204219.2|204322|204172|27
1634559500000|2021-10-18 12:18:20|204298.8|204148.8|204304.4|204154.4|204306|204156|204284.5|204134.5|32
1634559510000|2021-10-18 12:18:30|204303.5|204153.5|204363.5|204213.5|204363.5|204213.5|204302.2|204152.2|32
1634559520000|2021-10-18 12:18:40|204360|204210|204370.6|204220.6|204372.3|204222.3|204359|204209|26
1634559530000|2021-10-18 12:18:50|204371.3|204221.3|204361.7|204211.7|204376.9|204226.9|204358.9|204208.9|27
1634559540000|2021-10-18 12:19:00|204356.2|204206.2|204376|204226|204376|204226|204356.2|204206.2|25
1634559550000|2021-10-18 12:19:10|204375.9|204225.9|204484.9|204334.9|204490.4|204340.4|204374.3|204224.3|35
1634559560000|2021-10-18 12:19:20|204487.4|204337.4|204470.5|204320.5|204489.5|204339.5|204465.6|204315.6|35
1634559570000|2021-10-18 12:19:30|204470.6|204320.6|204412.2|204262.2|204474|204324|204412.2|204262.2|31
1634559580000|2021-10-18 12:19:40|204415.3|204265.3|204413.5|204263.5|204418.8|204268.8|204410|204260|33
1634559590000|2021-10-18 12:19:50|204412.9|204262.9|204416.5|204266.5|204418.2|204268.2|204406.3|204256.3|32
1634559600000|2021-10-18 12:20:00|204415.2|204265.2|204416|204266|204416.7|204266.7|204394.9|204244.9|27
1634559610000|2021-10-18 12:20:10|204415.6|204265.6|204380.9|204230.9|204418.8|204268.8|204380.9|204230.9|32
1634559620000|2021-10-18 12:20:20|204382.3|204232.3|204451.9|204301.9|204452.7|204302.7|204382.3|204232.3|36
1634559630000|2021-10-18 12:20:30|204451.6|204301.6|204447.1|204297.1|204451.9|204301.9|204430.8|204280.8|30
1634559640000|2021-10-18 12:20:40|204447.6|204297.6|204417.3|204267.3|204453.4|204303.4|204414.5|204264.5|31
1634559650000|2021-10-18 12:20:50|204416.7|204266.7|204389.2|204239.2|204416.7|204266.7|204379.7|204229.7|30
1634559660000|2021-10-18 12:21:00|204381.5|204231.5|204403.2|204253.2|204412.4|204262.4|204381|204231|34
1634559670000|2021-10-18 12:21:10|204398|204248|204427.5|204277.5|204429.2|204279.2|204391.6|204241.6|33
1634559680000|2021-10-18 12:21:20|204428.6|204278.6|204454.4|204304.4|204457.4|204307.4|204428|204278|34
1634559690000|2021-10-18 12:21:30|204453.6|204303.6|204457.3|204307.3|204457.5|204307.5|204436|204286|29
1634559700000|2021-10-18 12:21:40|204457.4|204307.4|204457.6|204307.6|204462.8|204312.8|204456.8|204306.8|31
1634559710000|2021-10-18 12:21:50|204457.9|204307.9|204412.2|204262.2|204462.1|204312.1|204408.3|204258.3|37
1634559720000|2021-10-18 12:22:00|204412.5|204262.5|204421.1|204271.1|204428.6|204278.6|204405.2|204255.2|36
1634559730000|2021-10-18 12:22:10|204420.3|204270.3|204441.1|204291.1|204443.1|204293.1|204416.4|204266.4|28
1634559740000|2021-10-18 12:22:20|204439.6|204289.6|204469.6|204319.6|204469.9|204319.9|204439.1|204289.1|29
1634559750000|2021-10-18 12:22:30|204469.3|204319.3|204462.3|204312.3|204469.7|204319.7|204457.8|204307.8|30
1634559760000|2021-10-18 12:22:40|204468.3|204318.3|204447.4|204297.4|204473.8|204323.8|204440.7|204290.7|37
1634559770000|2021-10-18 12:22:50|204448.5|204298.5|204475.3|204325.3|204476.3|204326.3|204427.4|204277.4|34
1634559780000|2021-10-18 12:23:00|204481.7|204331.7|204476.5|204326.5|204482|204332|204475.5|204325.5|28
1634559790000|2021-10-18 12:23:10|204475.5|204325.5|204478.8|204328.8|204480.3|204330.3|204474.5|204324.5|26
1634559800000|2021-10-18 12:23:20|204478.5|204328.5|204421.4|204271.4|204479|204329|204416.4|204266.4|31
1634559810000|2021-10-18 12:23:30|204422.6|204272.6|204447.4|204297.4|204451.4|204301.4|204406.6|204256.6|39
1634559820000|2021-10-18 12:23:40|204448.7|204298.7|204482.4|204332.4|204482.5|204332.5|204442.6|204292.6|28
1634559830000|2021-10-18 12:23:50|204485.1|204335.1|204452.5|204302.5|204485.3|204335.3|204452.5|204302.5|30
1634559840000|2021-10-18 12:24:00|204452.1|204302.1|204471.2|204321.2|204473.3|204323.3|204449.5|204299.5|36
1634559850000|2021-10-18 12:24:10|204472|204322|204448.7|204298.7|204472|204322|204446.8|204296.8|30
1634559860000|2021-10-18 12:24:20|204450.4|204300.4|204467.7|204317.7|204467.7|204317.7|204445|204295|37
1634559870000|2021-10-18 12:24:30|204468.5|204318.5|204454.9|204304.9|204473.7|204323.7|204451.6|204301.6|34
1634559880000|2021-10-18 12:24:40|204454.5|204304.5|204457.9|204307.9|204457.9|204307.9|204443.4|204293.4|36
1634559890000|2021-10-18 12:24:50|204460.7|204310.7|204423.3|204273.3|204460.7|204310.7|204423.3|204273.3|36
1634559900000|2021-10-18 12:25:00|204422.5|204272.5|204445.6|204295.6|204445.8|204295.8|204420.4|204270.4|32
1634559910000|2021-10-18 12:25:10|204448.2|204298.2|204450.7|204300.7|204455.4|204305.4|204445.3|204295.3|23
1634559920000|2021-10-18 12:25:20|204455.4|204305.4|204437.4|204287.4|204455.4|204305.4|204432.8|204282.8|34
1634559930000|2021-10-18 12:25:30|204434.2|204284.2|204432.9|204282.9|204456.3|204306.3|204432.9|204282.9|36
1634559940000|2021-10-18 12:25:40|204428|204278|204408.5|204258.5|204428|204278|204403.3|204253.3|34
1634559950000|2021-10-18 12:25:50|204356|204306|204420.7|204270.7|204423.8|204306|204355.7|204257.7|35
1634559960000|2021-10-18 12:26:00|204422.7|204272.7|204448.7|204298.7|204449.3|204299.3|204406.6|204256.6|26
1634559970000|2021-10-18 12:26:10|204435.4|204285.4|204418.3|204268.3|204435.6|204285.6|204409.2|204259.2|36
1634559980000|2021-10-18 12:26:20|204418.2|204268.2|204382.2|204232.2|204421.8|204271.8|204379.2|204229.2|37
1634559990000|2021-10-18 12:26:30|204379.3|204229.3|204371.1|204221.1|204391.7|204241.7|204367.2|204217.2|37
1634560000000|2021-10-18 12:26:40|204368.9|204218.9|204377.9|204227.9|204382.8|204232.8|204364.7|204214.7|27
1634560010000|2021-10-18 12:26:50|204376.6|204226.6|204387.1|204237.1|204387.1|204237.1|204370.3|204220.3|25
1634560020000|2021-10-18 12:27:00|204390|204240|204374.5|204224.5|204390|204240|204372.1|204222.1|31
1634560030000|2021-10-18 12:27:10|204374.7|204224.7|204423.5|204273.5|204425.5|204275.5|204373.9|204223.9|30
1634560040000|2021-10-18 12:27:20|204422.8|204272.8|204447.1|204297.1|204449.6|204299.6|204419.5|204269.5|28
1634560050000|2021-10-18 12:27:30|204444.2|204294.2|204463.1|204313.1|204464.1|204314.1|204441.5|204291.5|28
1634560060000|2021-10-18 12:27:40|204464.2|204314.2|204474|204324|204477.2|204327.2|204461.3|204311.3|23
1634560070000|2021-10-18 12:27:50|204471|204321|204499.9|204349.9|204499.9|204349.9|204448.9|204298.9|39
1634560080000|2021-10-18 12:28:00|204499|204349|204503.1|204353.1|204512.2|204362.2|204498.3|204348.3|37
1634560090000|2021-10-18 12:28:10|204493.9|204343.9|204478.2|204328.2|204500.5|204350.5|204464.5|204314.5|37
1634560100000|2021-10-18 12:28:20|204479.9|204329.9|204485.5|204335.5|204490.2|204340.2|204459.3|204309.3|33
1634560110000|2021-10-18 12:28:30|204485.9|204335.9|204476.6|204326.6|204488.4|204338.4|204474.7|204324.7|31
1634560120000|2021-10-18 12:28:40|204475.4|204325.4|204493.8|204343.8|204495.1|204345.1|204472.6|204322.6|33
1634560130000|2021-10-18 12:28:50|204494.1|204344.1|204492.3|204342.3|204494.3|204344.3|204490.4|204340.4|32
1634560140000|2021-10-18 12:29:00|204490.8|204340.8|204490.5|204340.5|204494|204344|204489.9|204339.9|34
1634560150000|2021-10-18 12:29:10|204490.2|204340.2|204477.1|204327.1|204501.4|204351.4|204477.1|204327.1|31
1634560160000|2021-10-18 12:29:20|204480.3|204330.3|204479.7|204329.7|204489.4|204339.4|204476.2|204326.2|37
1634560170000|2021-10-18 12:29:30|204479.1|204329.1|204467.6|204317.6|204482.6|204332.6|204467.6|204317.6|33
1634560180000|2021-10-18 12:29:40|204466.8|204316.8|204468.8|204318.8|204469.9|204319.9|204457|204307|36
1634560190000|2021-10-18 12:29:50|204470.1|204320.1|204462|204312|204481.5|204331.5|204458.3|204308.3|37
1634560200000|2021-10-18 12:30:00|204461.1|204311.1|204487.5|204337.5|204488.6|204338.6|204461.1|204311.1|37
1634560210000|2021-10-18 12:30:10|204488.3|204338.3|204494.1|204344.1|204501.3|204351.3|204485.1|204335.1|36
1634560220000|2021-10-18 12:30:20|204490.2|204340.2|204490|204340|204495.4|204345.4|204484.8|204334.8|29
1634560230000|2021-10-18 12:30:30|204489.1|204339.1|204496.5|204346.5|204496.9|204346.9|204489.1|204339.1|32
1634560240000|2021-10-18 12:30:40|204496.4|204346.4|204451.3|204301.3|204496.5|204346.5|204446.2|204296.2|36
1634560250000|2021-10-18 12:30:50|204451.6|204301.6|204454.8|204304.8|204455.7|204305.7|204441.9|204291.9|32
1634560260000|2021-10-18 12:31:00|204455.3|204305.3|204453.9|204303.9|204464.5|204314.5|204449.1|204299.1|35
1634560270000|2021-10-18 12:31:10|204454.2|204304.2|204448.4|204298.4|204454.2|204304.2|204448.4|204298.4|36
1634560280000|2021-10-18 12:31:20|204448.8|204298.8|204443.1|204293.1|204453.9|204303.9|204442.7|204292.7|36
1634560290000|2021-10-18 12:31:30|204446.1|204296.1|204452.5|204302.5|204458.8|204359.1|204409.1|204295.3|34
1634560300000|2021-10-18 12:31:40|204451|204301|204452.1|204302.1|204453.4|204303.4|204448.1|204298.1|38
1634560310000|2021-10-18 12:31:50|204452.5|204302.5|204450.3|204300.3|204453.4|204303.4|204449.3|204299.3|32
1634560320000|2021-10-18 12:32:00|204449.3|204299.3|204424.7|204274.7|204449.3|204299.3|204418.7|204268.7|35
1634560330000|2021-10-18 12:32:10|204425.8|204275.8|204445.7|204295.7|204454.1|204304.1|204424.3|204274.3|35
1634560340000|2021-10-18 12:32:20|204444.1|204294.1|204450.9|204300.9|204453.7|204303.7|204442.7|204292.7|33
1634560350000|2021-10-18 12:32:30|204451.6|204301.6|204447.7|204297.7|204454.4|204304.4|204445.8|204295.8|35
1634560360000|2021-10-18 12:32:40|204448|204298|204450.1|204300.1|204456.1|204306.1|204443.6|204293.6|31
1634560370000|2021-10-18 12:32:50|204451|204301|204411.1|204261.1|204451.2|204301.2|204403.8|204253.8|27
1634560380000|2021-10-18 12:33:00|204409.9|204259.9|204419.9|204269.9|204432.5|204313.2|204363.2|204259.9|19
1634560390000|2021-10-18 12:33:10|204419.7|204269.7|204406.3|204256.3|204419.7|204269.7|204401.8|204251.8|26
1634560400000|2021-10-18 12:33:20|204406.6|204256.6|204409.8|204259.8|204417.1|204267.1|204406.5|204256.5|32
1634560410000|2021-10-18 12:33:30|204411|204261|204406.1|204256.1|204411|204261|204404.6|204254.6|18
1634560420000|2021-10-18 12:33:40|204406|204256|204412.5|204262.5|204415.6|204265.6|204406|204256|24
1634560430000|2021-10-18 12:33:50|204418.1|204268.1|204417|204267|204421.7|204271.7|204413.6|204263.6|23
1634560440000|2021-10-18 12:34:00|204414.9|204264.9|204417.5|204267.5|204423.1|204273.1|204409.4|204259.4|28
1634560450000|2021-10-18 12:34:10|204416|204266|204418.7|204268.7|204419.8|204269.8|204412.5|204262.5|31
1634560460000|2021-10-18 12:34:20|204419.6|204269.6|204423.5|204273.5|204423.5|204273.5|204408|204258|25
1634560470000|2021-10-18 12:34:30|204424|204274|204424.7|204274.7|204427.7|204277.7|204423.3|204273.3|29
1634560480000|2021-10-18 12:34:40|204422.5|204272.5|204402|204252|204422.5|204272.5|204402|204252|21
1634560490000|2021-10-18 12:34:50|204402.4|204252.4|204382.6|204232.6|204402.4|204252.4|204379.9|204229.9|19
1634560500000|2021-10-18 12:35:00|204382.7|204232.7|204413.5|204263.5|204414|204264|204380.5|204230.5|31
1634560510000|2021-10-18 12:35:10|204415.3|204265.3|204460|204310|204460|204310|204411.3|204261.3|33
1634560520000|2021-10-18 12:35:20|204462.4|204312.4|204459.5|204309.5|204462.4|204312.4|204456.9|204306.9|21
1634560530000|2021-10-18 12:35:30|204459.9|204309.9|204448.6|204298.6|204461.1|204311.1|204442.8|204292.8|26
1634560540000|2021-10-18 12:35:40|204449.7|204299.7|204458.9|204308.9|204463.8|204313.8|204449.7|204299.7|26
1634560550000|2021-10-18 12:35:50|204462.3|204312.3|204456.2|204306.2|204464.3|204314.3|204450.4|204300.4|34
1634560560000|2021-10-18 12:36:00|204458.4|204308.4|204505.6|204355.6|204509.8|204359.8|204458.4|204308.4|31
1634560570000|2021-10-18 12:36:10|204504.4|204354.4|204495.4|204345.4|204504.4|204354.4|204492.3|204342.3|37
1634560580000|2021-10-18 12:36:20|204496|204346|204490.2|204340.2|204502.7|204352.7|204488.2|204338.2|33
1634560590000|2021-10-18 12:36:30|204490.4|204340.4|204500.9|204350.9|204500.9|204350.9|204456.8|204306.8|37
1634560600000|2021-10-18 12:36:40|204502.4|204352.4|204538|204388|204542.2|204392.2|204501.7|204351.7|34
1634560610000|2021-10-18 12:36:50|204533.8|204383.8|204572.6|204422.6|204576.1|204426.1|204533.8|204383.8|33
1634560620000|2021-10-18 12:37:00|204576.4|204426.4|204576|204426|204580|204430|204573|204423|37
1634560630000|2021-10-18 12:37:10|204576.6|204426.6|204580.7|204430.7|204596|204446|204574.6|204424.6|30
1634560640000|2021-10-18 12:37:20|204580.8|204430.8|204585.3|204435.3|204594.6|204444.6|204580.8|204430.8|27
1634560650000|2021-10-18 12:37:30|204559.4|204409.4|204537.5|204387.5|204559.4|204409.4|204531.6|204381.6|31
1634560660000|2021-10-18 12:37:40|204538|204388|204532|204382|204538|204388|204531.3|204381.3|35
1634560670000|2021-10-18 12:37:50|204529.3|204379.3|204528.4|204378.4|204558.1|204408.1|204524.3|204374.3|31
1634560680000|2021-10-18 12:38:00|204527.9|204377.9|204489|204339|204527.9|204377.9|204463.4|204313.4|33
1634560690000|2021-10-18 12:38:10|204482.9|204332.9|204474.3|204324.3|204482.9|204332.9|204459.6|204309.6|32
1634560700000|2021-10-18 12:38:20|204473.5|204323.5|204464.6|204314.6|204474.7|204324.7|204459.1|204309.1|32
1634560710000|2021-10-18 12:38:30|204464.4|204314.4|204461.9|204311.9|204467.3|204317.3|204459.2|204309.2|33
1634560720000|2021-10-18 12:38:40|204465.5|204315.5|204406.5|204256.5|204465.5|204315.5|204406.5|204256.5|30
1634560730000|2021-10-18 12:38:50|204409.5|204259.5|204425.2|204275.2|204427.1|204277.1|204409.5|204259.5|24
1634560740000|2021-10-18 12:39:00|204425|204275|204408.9|204258.9|204425.8|204275.8|204403.1|204253.1|31
1634560750000|2021-10-18 12:39:10|204408.6|204258.6|204383.3|204233.3|204411.3|204261.3|204380.5|204230.5|31
1634560760000|2021-10-18 12:39:20|204382.1|204232.1|204379.5|204229.5|204383.9|204233.9|204374.2|204224.2|25
1634560770000|2021-10-18 12:39:30|204380.5|204230.5|204407.8|204257.8|204426.7|204276.7|204380.5|204230.5|32
1634560780000|2021-10-18 12:39:40|204401.2|204251.2|204435.4|204285.4|204435.4|204285.4|204397.6|204247.6|34
1634560790000|2021-10-18 12:39:50|204433.9|204283.9|204431.9|204281.9|204435.8|204285.8|204431.9|204281.9|21
1634560800000|2021-10-18 12:40:00|204432.4|204282.4|204496.4|204346.4|204499|204349|204432|204282|36
1634560810000|2021-10-18 12:40:10|204492.3|204342.3|204486.8|204336.8|204500.1|204350.1|204474.4|204324.4|32
1634560820000|2021-10-18 12:40:20|204497.2|204347.2|204488.7|204338.7|204503.1|204353.1|204486.7|204336.7|29
1634560830000|2021-10-18 12:40:30|204490.3|204340.3|204489.8|204339.8|204490.3|204340.3|204486.8|204336.8|22
1634560840000|2021-10-18 12:40:40|204489.9|204339.9|204491.8|204341.8|204491.8|204341.8|204487.7|204337.7|20
1634560850000|2021-10-18 12:40:50|204491.2|204341.2|204491.6|204341.6|204499.2|204349.2|204488|204338|33
1634560860000|2021-10-18 12:41:00|204483.6|204333.6|204489|204339|204492.4|204342.4|204483.6|204333.6|29
1634560870000|2021-10-18 12:41:10|204489.3|204339.3|204491.4|204341.4|204491.7|204341.7|204485.9|204335.9|24
1634560880000|2021-10-18 12:41:20|204491.1|204341.1|204487.8|204337.8|204492.4|204342.4|204487.8|204337.8|35
1634560890000|2021-10-18 12:41:30|204486.8|204336.8|204492.5|204342.5|204495.6|204345.6|204486.2|204336.2|34
1634560900000|2021-10-18 12:41:40|204492.6|204342.6|204497.4|204347.4|204497.4|204347.4|204489.2|204339.2|29
1634560910000|2021-10-18 12:41:50|204497.3|204347.3|204492.2|204342.2|204497.5|204347.5|204490.9|204340.9|28
1634560920000|2021-10-18 12:42:00|204488.5|204338.5|204489.6|204339.6|204495.2|204345.2|204488.5|204338.5|33
1634560930000|2021-10-18 12:42:10|204490.5|204340.5|204489.2|204339.2|204490.5|204340.5|204484.9|204334.9|34
1634560940000|2021-10-18 12:42:20|204488.9|204338.9|204483.3|204333.3|204490.3|204340.3|204483.1|204333.1|29
1634560950000|2021-10-18 12:42:30|204484|204334|204459.3|204309.3|204487.9|204337.9|204455.6|204305.6|21
1634560960000|2021-10-18 12:42:40|204458|204308|204446.1|204296.1|204458.6|204308.6|204439.9|204289.9|32
1634560970000|2021-10-18 12:42:50|204446.9|204296.9|204452.4|204302.4|204458.9|204308.9|204446.9|204296.9|33
1634560980000|2021-10-18 12:43:00|204451.5|204301.5|204441.1|204291.1|204461|204311|204440.9|204290.9|39
1634560990000|2021-10-18 12:43:10|204443.1|204293.1|204454.9|204304.9|204469.7|204319.7|204440.8|204290.8|32
1634561000000|2021-10-18 12:43:20|204452|204302|204456.3|204306.3|204457.6|204307.6|204451|204301|33
1634561010000|2021-10-18 12:43:30|204456.6|204306.6|204442.3|204292.3|204461.7|204311.7|204432.6|204282.6|37
1634561020000|2021-10-18 12:43:40|204443.9|204293.9|204453.1|204303.1|204457.2|204307.2|204436.2|204286.2|34
1634561030000|2021-10-18 12:43:50|204452.5|204302.5|204457.1|204307.1|204459.9|204309.9|204452.5|204302.5|32
1634561040000|2021-10-18 12:44:00|204454.8|204304.8|204455.3|204305.3|204458.9|204308.9|204451.9|204301.9|34
1634561050000|2021-10-18 12:44:10|204458.3|204308.3|204448.8|204298.8|204458.3|204308.3|204444.5|204294.5|24
1634561060000|2021-10-18 12:44:20|204448.3|204298.3|204448.4|204298.4|204453.1|204303.1|204447.4|204297.4|31
1634561070000|2021-10-18 12:44:30|204449.2|204299.2|204504.4|204354.4|204506.1|204356.1|204449.2|204299.2|35
1634561080000|2021-10-18 12:44:40|204507|204357|204491.8|204341.8|204509.6|204359.6|204488.2|204338.2|30
1634561090000|2021-10-18 12:44:50|204491.4|204341.4|204495.2|204345.2|204500.4|204350.4|204488.8|204338.8|32
1634561100000|2021-10-18 12:45:00|204496.8|204346.8|204597.5|204447.5|204597.5|204447.5|204496.8|204346.8|38
1634561110000|2021-10-18 12:45:10|204595.3|204445.3|204591.7|204441.7|204609.1|204459.1|204591.6|204441.6|30
1634561120000|2021-10-18 12:45:20|204591.9|204441.9|204593.8|204443.8|204595.7|204445.7|204587.4|204437.4|29
1634561130000|2021-10-18 12:45:30|204593.6|204443.6|204635.5|204485.5|204643.1|204493.1|204590|204440|36
1634561140000|2021-10-18 12:45:40|204635.7|204485.7|204640.7|204490.7|204640.7|204490.7|204609.2|204459.2|34
1634561150000|2021-10-18 12:45:50|204641.6|204491.6|204663.9|204513.9|204675.7|204525.7|204641.6|204491.6|39
1634561160000|2021-10-18 12:46:00|204668|204518|204678.8|204528.8|204683.7|204533.7|204661|204511|38
1634561170000|2021-10-18 12:46:10|204677.9|204527.9|204675.5|204525.5|204685.2|204535.2|204672.9|204522.9|35
1634561180000|2021-10-18 12:46:20|204675|204525|204714.8|204564.8|204738.4|204588.4|204673.3|204523.3|38
1634561190000|2021-10-18 12:46:30|204716.2|204566.2|204698.2|204548.2|204716.2|204566.2|204675.9|204525.9|38
1634561200000|2021-10-18 12:46:40|204699.8|204549.8|204691.2|204541.2|204701.7|204551.7|204690.3|204540.3|35
1634561210000|2021-10-18 12:46:50|204690.8|204540.8|204693.7|204543.7|204699.9|204549.9|204688.6|204538.6|32
1634561220000|2021-10-18 12:47:00|204694|204544|204703.6|204553.6|204711|204561|204692.8|204542.8|34
1634561230000|2021-10-18 12:47:10|204705.4|204555.4|204702.4|204552.4|204725|204575|204699.9|204549.9|38
1634561240000|2021-10-18 12:47:20|204701.4|204551.4|204725.3|204575.3|204730.1|204580.1|204699.8|204549.8|31
1634561250000|2021-10-18 12:47:30|204726.8|204576.8|204751.7|204601.7|204752.5|204602.5|204714.1|204564.1|38
1634561260000|2021-10-18 12:47:40|204752|204602|204763.8|204613.8|204763.8|204613.8|204752|204602|37
1634561270000|2021-10-18 12:47:50|204758.4|204608.4|204758.9|204608.9|204759.4|204609.4|204753.6|204603.6|33
1634561280000|2021-10-18 12:48:00|204760.3|204610.3|204785.8|204635.8|204790.5|204640.5|204760.3|204610.3|26
1634561290000|2021-10-18 12:48:10|204785.9|204635.9|204833|204683|204833.6|204717.1|204767.1|204635.9|35
1634561300000|2021-10-18 12:48:20|204827.9|204677.9|204837.1|204687.1|204837.2|204687.2|204827.5|204677.5|29
1634561310000|2021-10-18 12:48:30|204838.9|204688.9|204840.9|204690.9|204856.3|204706.3|204838.9|204688.9|34
1634561320000|2021-10-18 12:48:40|204841.1|204691.1|204822.3|204672.3|204842.4|204692.4|204819|204669|36
1634561330000|2021-10-18 12:48:50|204832.9|204682.9|204839.6|204689.6|204845.8|204695.8|204832.9|204682.9|33
1634561340000|2021-10-18 12:49:00|204839.5|204689.5|204844|204694|204870.3|204720.3|204838.3|204688.3|39
1634561350000|2021-10-18 12:49:10|204843.5|204693.5|204836.1|204686.1|204844.2|204694.2|204833.4|204683.4|39
1634561360000|2021-10-18 12:49:20|204834.8|204684.8|204839.7|204689.7|204843.3|204693.3|204833.6|204683.6|29
1634561370000|2021-10-18 12:49:30|204842.4|204692.4|204840.2|204690.2|204848.1|204698.1|204827|204677|35
1634561380000|2021-10-18 12:49:40|204842.8|204692.8|204850.1|204700.1|204851.7|204701.7|204838.3|204688.3|33
1634561390000|2021-10-18 12:49:50|204850.2|204700.2|204847.4|204697.4|204853.7|204703.7|204844.2|204694.2|30
1634561400000|2021-10-18 12:50:00|204844.2|204694.2|204847.4|204697.4|204852.8|204702.8|204843.3|204693.3|35
1634561410000|2021-10-18 12:50:10|204848.7|204698.7|204902.2|204752.2|204902.2|204770.3|204820.3|204697.7|37
1634561420000|2021-10-18 12:50:20|204901.3|204751.3|204918.1|204768.1|204922.2|204772.2|204901.3|204751.3|39
1634561430000|2021-10-18 12:50:30|204915.1|204765.1|204897|204747|204924|204774|204887|204737|34
1634561440000|2021-10-18 12:50:40|204897.5|204747.5|204883.2|204733.2|204908.5|204758.5|204878.2|204728.2|37
1634561450000|2021-10-18 12:50:50|204883.7|204733.7|204893.1|204743.1|204894.2|204744.2|204881.7|204731.7|33
1634561460000|2021-10-18 12:51:00|204892.2|204742.2|204887.9|204737.9|204892.7|204742.7|204873.7|204723.7|37
1634561470000|2021-10-18 12:51:10|204887|204737|204907.7|204757.7|204945.2|204795.2|204886.8|204736.8|36
1634561480000|2021-10-18 12:51:20|204906.9|204756.9|204907.5|204757.5|204909.5|204759.5|204905.6|204755.6|27
1634561490000|2021-10-18 12:51:30|204907.4|204757.4|204870.3|204720.3|204907.4|204757.4|204854.7|204704.7|38
1634561500000|2021-10-18 12:51:40|204870.8|204720.8|204857.5|204707.5|204878.2|204728.2|204837.7|204687.7|37
1634561510000|2021-10-18 12:51:50|204855.9|204705.9|204888.2|204738.2|204896|204746|204853.7|204703.7|32
1634561520000|2021-10-18 12:52:00|204883.3|204733.3|204874.8|204724.8|204892.5|204742.5|204869.8|204719.8|31
1634561530000|2021-10-18 12:52:10|204872|204722|204861.9|204711.9|204872|204722|204861.9|204711.9|31
1634561540000|2021-10-18 12:52:20|204863.2|204713.2|204856.1|204706.1|204864.4|204714.4|204854.9|204704.9|31
1634561550000|2021-10-18 12:52:30|204854.6|204704.6|204851.2|204701.2|204855.8|204705.8|204844.4|204694.4|36
1634561560000|2021-10-18 12:52:40|204849.6|204699.6|204840|204690|204850.9|204700.9|204839.5|204689.5|37
1634561570000|2021-10-18 12:52:50|204840.8|204690.8|204827|204677|204843.4|204693.4|204816.7|204666.7|32
1634561580000|2021-10-18 12:53:00|204826.8|204676.8|204848.7|204698.7|204874.8|204724.8|204826|204676|39
1634561590000|2021-10-18 12:53:10|204845.5|204695.5|204837.8|204687.8|204847.5|204697.5|204834.9|204684.9|36
1634561600000|2021-10-18 12:53:20|204837.2|204687.2|204823.2|204673.2|204841.7|204691.7|204821.2|204671.2|36
1634561610000|2021-10-18 12:53:30|204822.8|204672.8|204798.7|204648.7|204822.8|204672.8|204780.3|204630.3|37
1634561620000|2021-10-18 12:53:40|204793|204643|204786.9|204636.9|204797|204647|204770.3|204620.3|34
1634561630000|2021-10-18 12:53:50|204785.3|204635.3|204789.3|204639.3|204797.6|204647.6|204785.3|204635.3|29
1634561640000|2021-10-18 12:54:00|204789.1|204639.1|204779|204629|204789.1|204639.1|204756.5|204606.5|37
1634561650000|2021-10-18 12:54:10|204778.6|204628.6|204755.8|204605.8|204782.3|204632.3|204754.1|204604.1|30
1634561660000|2021-10-18 12:54:20|204754.2|204604.2|204764.7|204614.7|204764.7|204614.7|204754.1|204604.1|33
1634561670000|2021-10-18 12:54:30|204770.7|204620.7|204792.3|204642.3|204792.3|204642.3|204768.5|204618.5|34
1634561680000|2021-10-18 12:54:40|204791.1|204641.1|204790.9|204640.9|204792.5|204642.5|204764.8|204614.8|34
1634561690000|2021-10-18 12:54:50|204789.8|204639.8|204817.4|204667.4|204823.1|204673.1|204787.5|204637.5|35
1634561700000|2021-10-18 12:55:00|204817.5|204667.5|204797.4|204647.4|204817.5|204667.5|204762.7|204612.7|36
1634561710000|2021-10-18 12:55:10|204795.3|204645.3|204790.6|204640.6|204797.8|204647.8|204789.4|204639.4|33
1634561720000|2021-10-18 12:55:20|204787.4|204637.4|204757.5|204607.5|204790|204640|204757.5|204607.5|35
1634561730000|2021-10-18 12:55:30|204756.3|204606.3|204733.8|204583.8|204761|204611|204731.6|204581.6|36
1634561740000|2021-10-18 12:55:40|204734.2|204584.2|204719.8|204569.8|204736|204586|204718.8|204568.8|28
1634561750000|2021-10-18 12:55:50|204720|204570|204730.1|204580.1|204730.1|204580.1|204720|204570|32
1634561760000|2021-10-18 12:56:00|204730|204580|204723.4|204573.4|204730|204580|204715.5|204565.5|36
1634561770000|2021-10-18 12:56:10|204724.5|204574.5|204745.4|204595.4|204745.4|204595.4|204722.5|204572.5|32
1634561780000|2021-10-18 12:56:20|204741.7|204591.7|204722.3|204572.3|204745.4|204595.4|204719.1|204569.1|33
1634561790000|2021-10-18 12:56:30|204722.6|204572.6|204718.8|204568.8|204738.2|204588.2|204716.2|204566.2|34
1634561800000|2021-10-18 12:56:40|204718.6|204568.6|204703.7|204553.7|204721.9|204571.9|204700.7|204550.7|34
1634561810000|2021-10-18 12:56:50|204701.9|204551.9|204729.4|204579.4|204729.7|204579.7|204700.8|204550.8|37
1634561820000|2021-10-18 12:57:00|204728.6|204578.6|204715.7|204565.7|204735.9|204585.9|204715.7|204565.7|30
1634561830000|2021-10-18 12:57:10|204716.9|204566.9|204716.9|204566.9|204716.9|204566.9|204711.7|204561.7|28
1634561840000|2021-10-18 12:57:20|204717|204567|204714.7|204564.7|204717|204567|204712.4|204562.4|26
1634561850000|2021-10-18 12:57:30|204716|204566|204715.1|204565.1|204716.8|204566.8|204712.7|204562.7|28
1634561860000|2021-10-18 12:57:40|204706.2|204556.2|204696.7|204546.7|204706.2|204556.2|204691.2|204541.2|31
1634561870000|2021-10-18 12:57:50|204700|204550|204713.6|204563.6|204716.6|204566.6|204695.8|204545.8|31
1634561880000|2021-10-18 12:58:00|204714.4|204564.4|204723.1|204573.1|204733.5|204583.5|204714.4|204564.4|28
1634561890000|2021-10-18 12:58:10|204719|204569|204744.9|204594.9|204745.9|204595.9|204719|204569|32
1634561900000|2021-10-18 12:58:20|204745.9|204595.9|204772.6|204622.6|204783|204633|204745.9|204595.9|32
1634561910000|2021-10-18 12:58:30|204773.6|204623.6|204758.9|204608.9|204781.3|204631.3|204756.9|204606.9|31
1634561920000|2021-10-18 12:58:40|204761.1|204611.1|204762.3|204612.3|204762.3|204612.3|204750.6|204600.6|33
1634561930000|2021-10-18 12:58:50|204765.8|204615.8|204753.2|204603.2|204771.1|204621.1|204749.9|204599.9|29
1634561940000|2021-10-18 12:59:00|204754.8|204604.8|204758.8|204608.8|204759.8|204609.8|204754.3|204604.3|31
1634561950000|2021-10-18 12:59:10|204758.5|204608.5|204754.7|204604.7|204760.5|204610.5|204753.5|204603.5|33
1634561960000|2021-10-18 12:59:20|204756.3|204606.3|204759.9|204609.9|204762.6|204612.6|204755|204605|32
1634561970000|2021-10-18 12:59:30|204756.1|204606.1|204709.4|204559.4|204762.7|204612.7|204706.4|204556.4|37
1634561980000|2021-10-18 12:59:40|204711.8|204561.8|204704.9|204554.9|204721.2|204571.2|204701.2|204551.2|38
1634561990000|2021-10-18 12:59:50|204703.4|204553.4|204659.9|204509.9|204703.4|204553.4|204658.8|204508.8|35
1634562000000|2021-10-18 13:00:00|204659.3|204509.3|204659.5|204509.5|204677.5|204527.5|204639.8|204489.8|37
1634562010000|2021-10-18 13:00:10|204660.1|204510.1|204628.8|204478.8|204665.8|204515.8|204628.8|204478.8|39
1634562020000|2021-10-18 13:00:20|204627.3|204477.3|204615.6|204465.6|204641.7|204491.7|204601.3|204451.3|40
1634562030000|2021-10-18 13:00:30|204617.6|204467.6|204620.5|204470.5|204620.5|204470.5|204611.2|204461.2|36
1634562040000|2021-10-18 13:00:40|204620.6|204470.6|204616.3|204466.3|204639|204489|204611.6|204461.6|34
1634562050000|2021-10-18 13:00:50|204618.6|204468.6|204618.9|204468.9|204625.9|204475.9|204604.5|204454.5|36
1634562060000|2021-10-18 13:01:00|204617.6|204467.6|204628.9|204478.9|204630.5|204480.5|204617.1|204467.1|37
1634562070000|2021-10-18 13:01:10|204628.5|204478.5|204623.6|204473.6|204630.4|204480.4|204617.1|204467.1|33
1634562080000|2021-10-18 13:01:20|204623.4|204473.4|204620.2|204470.2|204629.9|204479.9|204616.6|204466.6|36
1634562090000|2021-10-18 13:01:30|204620.4|204470.4|204574.3|204424.3|204621.6|204471.6|204573.7|204423.7|27
1634562100000|2021-10-18 13:01:40|204575|204425|204578.8|204428.8|204590.5|204440.5|204572.4|204422.4|31
1634562110000|2021-10-18 13:01:50|204580.5|204430.5|204575.8|204425.8|204580.5|204430.5|204570.6|204420.6|32
1634562120000|2021-10-18 13:02:00|204574.4|204424.4|204552.4|204402.4|204574.4|204424.4|204552.1|204402.1|33
1634562130000|2021-10-18 13:02:10|204546.6|204396.6|204570|204420|204570.7|204420.7|204535.4|204385.4|32
1634562140000|2021-10-18 13:02:20|204568.5|204418.5|204579|204429|204581.3|204431.3|204563.3|204413.3|24
1634562150000|2021-10-18 13:02:30|204579.6|204429.6|204578.2|204428.2|204584.1|204434.1|204578.2|204428.2|23
1634562160000|2021-10-18 13:02:40|204578.7|204428.7|204573.6|204423.6|204579.5|204429.5|204573|204423|28
1634562170000|2021-10-18 13:02:50|204573.9|204423.9|204576.9|204426.9|204578.6|204428.6|204573|204423|26
1634562180000|2021-10-18 13:03:00|204576.2|204426.2|204569|204419|204577.6|204427.6|204566.6|204416.6|22
1634562190000|2021-10-18 13:03:10|204570.1|204420.1|204578.8|204428.8|204578.9|204428.9|204570.1|204420.1|29
1634562200000|2021-10-18 13:03:20|204579|204429|204604.8|204454.8|204605|204455|204579|204429|29
1634562210000|2021-10-18 13:03:30|204604.5|204454.5|204628.6|204478.6|204630.7|204480.7|204604.5|204454.5|38
1634562220000|2021-10-18 13:03:40|204628.8|204478.8|204615.9|204465.9|204629.2|204479.2|204615.7|204465.7|38
1634562230000|2021-10-18 13:03:50|204617|204467|204627|204477|204634.4|204484.4|204613.8|204463.8|31
1634562240000|2021-10-18 13:04:00|204628.2|204478.2|204628.9|204478.9|204632.7|204524.5|204574.5|204469.5|37
1634562250000|2021-10-18 13:04:10|204626.8|204476.8|204629.9|204479.9|204629.9|204479.9|204619.6|204469.6|38
1634562260000|2021-10-18 13:04:20|204628.6|204478.6|204629.7|204479.7|204632.5|204482.5|204626.3|204476.3|39
1634562270000|2021-10-18 13:04:30|204629.1|204479.1|204625.6|204475.6|204629.3|204479.3|204622|204472|33
1634562280000|2021-10-18 13:04:40|204627.4|204477.4|204622.8|204472.8|204632.3|204482.3|204622.1|204472.1|35
1634562290000|2021-10-18 13:04:50|204625.9|204475.9|204654.9|204504.9|204660.9|204510.9|204625.9|204475.9|28
1634562300000|2021-10-18 13:05:00|204655.7|204505.7|204651.1|204501.1|204662.6|204512.6|204649.4|204499.4|32
1634562310000|2021-10-18 13:05:10|204653.2|204503.2|204665.7|204515.7|204665.7|204515.7|204651.7|204501.7|29
1634562320000|2021-10-18 13:05:20|204664.8|204514.8|204708.2|204558.2|204710.7|204560.7|204664.8|204514.8|35
1634562330000|2021-10-18 13:05:30|204708|204558|204692.8|204542.8|204708|204558|204671.3|204521.3|34
1634562340000|2021-10-18 13:05:40|204690.4|204540.4|204709|204559|204710.9|204560.9|204690.4|204540.4|27
1634562350000|2021-10-18 13:05:50|204708.5|204558.5|204718.2|204568.2|204718.7|204568.7|204699.6|204549.6|32
1634562360000|2021-10-18 13:06:00|204718.8|204568.8|204720.8|204570.8|204724.4|204574.4|204711.1|204561.1|35
1634562370000|2021-10-18 13:06:10|204722|204572|204748.5|204598.5|204749.4|204599.4|204719.7|204569.7|32
1634562380000|2021-10-18 13:06:20|204749.5|204599.5|204706.1|204556.1|204752.1|204602.1|204703.6|204553.6|36
1634562390000|2021-10-18 13:06:30|204705.9|204555.9|204674.3|204524.3|204705.9|204555.9|204673.7|204523.7|30
1634562400000|2021-10-18 13:06:40|204674.5|204524.5|204678.6|204528.6|204688.7|204538.7|204674.5|204524.5|36
1634562410000|2021-10-18 13:06:50|204680.5|204530.5|204653.6|204503.6|204682.6|204532.6|204642.8|204492.8|31
1634562420000|2021-10-18 13:07:00|204658.4|204508.4|204668.5|204518.5|204668.5|204518.5|204658.4|204508.4|34
1634562430000|2021-10-18 13:07:10|204669.1|204519.1|204661.5|204511.5|204669.3|204519.3|204661.2|204511.2|37
1634562440000|2021-10-18 13:07:20|204662.9|204512.9|204663.3|204513.3|204664.8|204514.8|204659.7|204509.7|33
1634562450000|2021-10-18 13:07:30|204663.9|204513.9|204650.3|204500.3|204665.9|204515.9|204646.2|204496.2|26
1634562460000|2021-10-18 13:07:40|204650.9|204500.9|204646.3|204496.3|204651.2|204501.2|204645.4|204495.4|29
1634562470000|2021-10-18 13:07:50|204646.2|204496.2|204660.2|204510.2|204661.4|204511.4|204646.2|204496.2|23
1634562480000|2021-10-18 13:08:00|204660.3|204510.3|204658.1|204508.1|204663.4|204513.4|204653.2|204503.2|26
1634562490000|2021-10-18 13:08:10|204658.6|204508.6|204662.6|204512.6|204665.3|204515.3|204655.4|204505.4|28
1634562500000|2021-10-18 13:08:20|204662.8|204512.8|204656.2|204506.2|204668.1|204518.1|204648|204498|35
1634562510000|2021-10-18 13:08:30|204658.9|204508.9|204662|204512|204662.4|204512.4|204647.7|204497.7|30
1634562520000|2021-10-18 13:08:40|204661.7|204511.7|204654.5|204504.5|204662.8|204512.8|204653.2|204503.2|35
1634562530000|2021-10-18 13:08:50|204653.6|204503.6|204661.2|204511.2|204661.2|204511.2|204653.2|204503.2|34
1634562540000|2021-10-18 13:09:00|204660.7|204510.7|204635.2|204485.2|204664.2|204514.2|204623.4|204473.4|38
1634562550000|2021-10-18 13:09:10|204635.5|204485.5|204628.3|204478.3|204654.3|204504.3|204627.3|204477.3|31
1634562560000|2021-10-18 13:09:20|204631|204481|204631.4|204481.4|204636.6|204486.6|204625.7|204475.7|32
1634562570000|2021-10-18 13:09:30|204631.3|204481.3|204624.3|204474.3|204631.8|204481.8|204623|204473|30
1634562580000|2021-10-18 13:09:40|204624.2|204474.2|204623|204473|204625.8|204475.8|204622.3|204472.3|23
1634562590000|2021-10-18 13:09:50|204623.1|204473.1|204623.4|204473.4|204630.6|204480.6|204620.3|204470.3|20
1634562600000|2021-10-18 13:10:00|204625.1|204475.1|204622.4|204472.4|204627.1|204477.1|204621.2|204471.2|27
1634562610000|2021-10-18 13:10:10|204621.5|204471.5|204644.6|204494.6|204645|204495|204621.5|204471.5|27
1634562620000|2021-10-18 13:10:20|204647.5|204497.5|204631.5|204481.5|204649.4|204535.9|204585.9|204476.9|30
1634562630000|2021-10-18 13:10:30|204632.5|204482.5|204632.9|204482.9|204635|204485|204626.1|204476.1|28
1634562640000|2021-10-18 13:10:40|204633.5|204483.5|204627|204477|204647.5|204497.5|204625.4|204475.4|28
1634562650000|2021-10-18 13:10:50|204626.9|204476.9|204623.6|204473.6|204628.2|204478.2|204622.9|204472.9|24
1634562660000|2021-10-18 13:11:00|204623.8|204473.8|204624.2|204474.2|204633.7|204483.7|204622|204472|35
1634562670000|2021-10-18 13:11:10|204623.9|204473.9|204615.8|204465.8|204624.8|204474.8|204613.6|204463.6|31
1634562680000|2021-10-18 13:11:20|204616.1|204466.1|204610.7|204460.7|204620.4|204470.4|204609.8|204459.8|33
1634562690000|2021-10-18 13:11:30|204611.5|204461.5|204583.3|204433.3|204612.8|204462.8|204581|204431|28
1634562700000|2021-10-18 13:11:40|204582.8|204432.8|204640.8|204490.8|204640.8|204490.8|204574.8|204424.8|31
1634562710000|2021-10-18 13:11:50|204642.2|204492.2|204631.7|204481.7|204642.2|204492.2|204621.4|204471.4|31
1634562720000|2021-10-18 13:12:00|204634.3|204484.3|204640.4|204490.4|204640.4|204490.4|204626.6|204476.6|35
1634562730000|2021-10-18 13:12:10|204638.2|204488.2|204654.3|204504.3|204654.4|204504.4|204638.2|204488.2|23
1634562740000|2021-10-18 13:12:20|204657|204507|204667.8|204517.8|204667.8|204517.8|204657|204507|24
1634562750000|2021-10-18 13:12:30|204664.3|204514.3|204668.5|204518.5|204674.1|204524.1|204664.3|204514.3|30
1634562760000|2021-10-18 13:12:40|204668.6|204518.6|204669.1|204519.1|204676.4|204526.4|204668.6|204518.6|25
1634562770000|2021-10-18 13:12:50|204668.6|204518.6|204679|204529|204688|204538|204667.7|204517.7|31
1634562780000|2021-10-18 13:13:00|204676.7|204526.7|204672.7|204522.7|204678.4|204528.4|204665.9|204515.9|32
1634562790000|2021-10-18 13:13:10|204672.2|204522.2|204674.6|204524.6|204674.6|204524.6|204670.4|204520.4|21
1634562800000|2021-10-18 13:13:20|204673.9|204523.9|204664.9|204514.9|204674.1|204524.1|204664.9|204514.9|25
1634562810000|2021-10-18 13:13:30|204667.4|204517.4|204689.2|204539.2|204694.5|204544.5|204666.6|204516.6|35
1634562820000|2021-10-18 13:13:40|204688.4|204538.4|204692.4|204542.4|204692.8|204542.8|204687.9|204537.9|35
1634562830000|2021-10-18 13:13:50|204692|204542|204694.3|204544.3|204694.6|204544.6|204691.2|204541.2|25
1634562840000|2021-10-18 13:14:00|204691.8|204541.8|204696.9|204546.9|204698.3|204548.3|204691.8|204541.8|36
1634562850000|2021-10-18 13:14:10|204696.6|204546.6|204696.3|204546.3|204699.5|204549.5|204695.8|204545.8|33
1634562860000|2021-10-18 13:14:20|204696.4|204546.4|204698.6|204548.6|204699.1|204549.1|204695.5|204545.5|30
1634562870000|2021-10-18 13:14:30|204697.8|204547.8|204699.5|204549.5|204701.1|204551.1|204692.7|204542.7|37
1634562880000|2021-10-18 13:14:40|204699.9|204549.9|204695.4|204545.4|204700.9|204550.9|204694.4|204544.4|32
1634562890000|2021-10-18 13:14:50|204695.5|204545.5|204695.7|204545.7|204699.1|204549.1|204694.6|204544.6|29
1634562900000|2021-10-18 13:15:00|204696.4|204546.4|204696.4|204546.4|204697.9|204547.9|204695.8|204545.8|26
1634562910000|2021-10-18 13:15:10|204696.6|204546.6|204687.3|204537.3|204697.6|204547.6|204686.4|204536.4|31
1634562920000|2021-10-18 13:15:20|204687.5|204537.5|204667.6|204517.6|204690.4|204540.4|204664.7|204514.7|29
1634562930000|2021-10-18 13:15:30|204610.4|204560.4|204623.7|204473.7|204667.7|204567.3|204610.4|204472.9|36
1634562940000|2021-10-18 13:15:40|204621.3|204471.3|204604.6|204454.6|204621.3|204471.3|204603.4|204453.4|34
1634562950000|2021-10-18 13:15:50|204604.4|204454.4|204618.4|204468.4|204620.8|204470.8|204598.4|204448.4|37
1634562960000|2021-10-18 13:16:00|204619.1|204469.1|204610.7|204460.7|204622.7|204472.7|204608.9|204458.9|37
1634562970000|2021-10-18 13:16:10|204605.9|204455.9|204592.6|204442.6|204610|204460|204589.8|204439.8|35
1634562980000|2021-10-18 13:16:20|204593.3|204443.3|204590.7|204440.7|204595.6|204445.6|204589.6|204439.6|32
1634562990000|2021-10-18 13:16:30|204592.2|204442.2|204596.8|204446.8|204602|204452|204591.9|204441.9|29
1634563000000|2021-10-18 13:16:40|204597|204447|204593.1|204443.1|204601.2|204451.2|204593.1|204443.1|32
1634563010000|2021-10-18 13:16:50|204591|204441|204591.6|204441.6|204592.2|204442.2|204585.5|204435.5|32
1634563020000|2021-10-18 13:17:00|204594.5|204444.5|204576|204426|204594.5|204444.5|204573.4|204423.4|33
1634563030000|2021-10-18 13:17:10|204575.8|204425.8|204612.2|204462.2|204616.4|204466.4|204575.8|204425.8|32
1634563040000|2021-10-18 13:17:20|204611.4|204461.4|204609.8|204459.8|204613|204463|204603.8|204453.8|35
1634563050000|2021-10-18 13:17:30|204606.1|204456.1|204601.1|204451.1|204611.4|204461.4|204594.5|204444.5|39
1634563060000|2021-10-18 13:17:40|204601|204451|204617.5|204467.5|204617.7|204467.7|204599.9|204449.9|36
1634563070000|2021-10-18 13:17:50|204617.3|204467.3|204622.5|204472.5|204624.9|204474.9|204614.8|204464.8|31
1634563080000|2021-10-18 13:18:00|204622.9|204472.9|204624.4|204474.4|204625.8|204475.8|204618.5|204468.5|32
1634563090000|2021-10-18 13:18:10|204624|204474|204658.5|204508.5|204665.1|204515.1|204624|204474|31
1634563100000|2021-10-18 13:18:20|204659.2|204509.2|204648.1|204498.1|204663.1|204513.1|204646.2|204496.2|29
1634563110000|2021-10-18 13:18:30|204652.1|204502.1|204658.9|204508.9|204665.3|204515.3|204649.9|204499.9|33
1634563120000|2021-10-18 13:18:40|204658.6|204508.6|204661.1|204511.1|204662|204512|204658.5|204508.5|27
1634563130000|2021-10-18 13:18:50|204660.3|204510.3|204648.4|204498.4|204662.3|204512.3|204646.9|204496.9|26
1634563140000|2021-10-18 13:19:00|204648.2|204498.2|204652.3|204502.3|204652.7|204502.7|204648.2|204498.2|18
1634563150000|2021-10-18 13:19:10|204650.6|204500.6|204649.1|204499.1|204651.3|204501.3|204647|204497|20
1634563160000|2021-10-18 13:19:20|204631.1|204481.1|204620.2|204470.2|204631.1|204481.1|204615.9|204465.9|24
1634563170000|2021-10-18 13:19:30|204624.2|204474.2|204616.7|204466.7|204624.2|204474.2|204614.2|204464.2|32
1634563180000|2021-10-18 13:19:40|204616.8|204466.8|204618.1|204468.1|204620.7|204470.7|204616.1|204466.1|20
1634563190000|2021-10-18 13:19:50|204618|204468|204608.5|204458.5|204618|204468|204605.8|204455.8|32
1634563200000|2021-10-18 13:20:00|204608.9|204458.9|204598.7|204448.7|204609.8|204459.8|204588.2|204438.2|32
1634563210000|2021-10-18 13:20:10|204599.4|204449.4|204582.2|204432.2|204599.4|204449.4|204582.2|204432.2|32
1634563220000|2021-10-18 13:20:20|204582.8|204432.8|204603.4|204453.4|204606.8|204456.8|204581.8|204431.8|36
1634563230000|2021-10-18 13:20:30|204604.5|204454.5|204581.5|204431.5|204604.5|204454.5|204576.6|204426.6|31
1634563240000|2021-10-18 13:20:40|204581.2|204431.2|204597|204447|204597|204447|204580.9|204430.9|27
1634563250000|2021-10-18 13:20:50|204594.1|204444.1|204597.4|204447.4|204610.6|204460.6|204594.1|204444.1|34
1634563260000|2021-10-18 13:21:00|204596.5|204446.5|204591.3|204441.3|204600.4|204450.4|204587.9|204437.9|30
1634563270000|2021-10-18 13:21:10|204590.6|204440.6|204595.6|204445.6|204606.2|204456.2|204590.6|204440.6|27
1634563280000|2021-10-18 13:21:20|204596.5|204446.5|204593.9|204443.9|204601|204451|204591.1|204441.1|25
1634563290000|2021-10-18 13:21:30|204594.1|204444.1|204575.2|204425.2|204602.4|204452.4|204575.2|204425.2|33
1634563300000|2021-10-18 13:21:40|204580|204430|204577.7|204427.7|204584.3|204434.3|204576|204426|25
1634563310000|2021-10-18 13:21:50|204579.5|204429.5|204583.7|204433.7|204591|204441|204578.9|204428.9|21
1634563320000|2021-10-18 13:22:00|204584|204434|204603|204453|204605|204455|204581.4|204431.4|25
1634563330000|2021-10-18 13:22:10|204603.9|204453.9|204608.3|204458.3|204612|204462|204603.8|204453.8|31
1634563340000|2021-10-18 13:22:20|204608.4|204458.4|204604.4|204454.4|204609.6|204459.6|204601.5|204451.5|27
1634563350000|2021-10-18 13:22:30|204601.7|204451.7|204611.1|204461.1|204613.3|204463.3|204601.3|204451.3|29
1634563360000|2021-10-18 13:22:40|204606.9|204456.9|204607.5|204457.5|204610.3|204460.3|204605.7|204455.7|24
1634563370000|2021-10-18 13:22:50|204606|204456|204609.7|204459.7|204610.7|204460.7|204606|204456|22
1634563380000|2021-10-18 13:23:00|204609.6|204459.6|204605.7|204455.7|204610.6|204460.6|204603.2|204453.2|25
1634563390000|2021-10-18 13:23:10|204606.5|204456.5|204609.5|204459.5|204609.6|204459.6|204604|204454|18
1634563400000|2021-10-18 13:23:20|204609.9|204459.9|204614.4|204464.4|204614.9|204464.9|204609.4|204459.4|24
1634563410000|2021-10-18 13:23:30|204615.9|204465.9|204617.8|204467.8|204619.4|204469.4|204615.4|204465.4|25
1634563420000|2021-10-18 13:23:40|204617.9|204467.9|204616.6|204466.6|204619.2|204469.2|204616.4|204466.4|21
1634563430000|2021-10-18 13:23:50|204617.4|204467.4|204617.7|204467.7|204620.5|204470.5|204614.8|204464.8|27
1634563440000|2021-10-18 13:24:00|204618.1|204468.1|204615.1|204465.1|204618.1|204468.1|204612.8|204462.8|26
1634563450000|2021-10-18 13:24:10|204615|204465|204618.6|204468.6|204618.6|204468.6|204613.7|204463.7|24
1634563460000|2021-10-18 13:24:20|204618.5|204468.5|204613.7|204463.7|204618.9|204468.9|204613.1|204463.1|17
1634563470000|2021-10-18 13:24:30|204616.5|204466.5|204595.7|204445.7|204617.4|204467.4|204592.3|204442.3|26
1634563480000|2021-10-18 13:24:40|204595.2|204445.2|204584.4|204434.4|204595.2|204445.2|204575.4|204425.4|34
1634563490000|2021-10-18 13:24:50|204583.9|204433.9|204534.8|204384.8|204583.9|204433.9|204529|204379|31
1634563500000|2021-10-18 13:25:00|204534.2|204384.2|204541.5|204391.5|204542.1|204392.1|204521.7|204371.7|31
1634563510000|2021-10-18 13:25:10|204541.1|204391.1|204532.9|204382.9|204541.3|204391.3|204524.1|204374.1|27
1634563520000|2021-10-18 13:25:20|204533.1|204383.1|204524.9|204374.9|204533.4|204383.4|204524.4|204374.4|33
1634563530000|2021-10-18 13:25:30|204524.7|204374.7|204524.6|204374.6|204528|204378|204523.9|204373.9|22
1634563540000|2021-10-18 13:25:40|204525.4|204375.4|204459.7|204309.7|204527.4|204377.4|204457|204307|30
1634563550000|2021-10-18 13:25:50|204467.3|204317.3|204484.5|204334.5|204487.1|204337.1|204467.3|204317.3|23
1634563560000|2021-10-18 13:26:00|204484.6|204334.6|204481.7|204331.7|204494|204344|204481.7|204331.7|30
1634563570000|2021-10-18 13:26:10|204483.6|204333.6|204477.4|204327.4|204485.5|204335.5|204472.1|204322.1|28
1634563580000|2021-10-18 13:26:20|204481.3|204331.3|204486.4|204336.4|204489.7|204339.7|204479.2|204329.2|24
1634563590000|2021-10-18 13:26:30|204484.5|204334.5|204484.1|204334.1|204491.7|204341.7|204483.1|204333.1|36
1634563600000|2021-10-18 13:26:40|204482|204332|204489.3|204339.3|204490.5|204340.5|204480.9|204330.9|32
1634563610000|2021-10-18 13:26:50|204490.2|204340.2|204490|204340|204491.7|204341.7|204487.7|204337.7|24
1634563620000|2021-10-18 13:27:00|204491.1|204341.1|204490.5|204340.5|204507.8|204357.8|204487.2|204337.2|36
1634563630000|2021-10-18 13:27:10|204490.8|204340.8|204493.5|204343.5|204499.8|204349.8|204490.5|204340.5|37
1634563640000|2021-10-18 13:27:20|204491.7|204341.7|204475.1|204325.1|204496|204346|204466.7|204316.7|36
1634563650000|2021-10-18 13:27:30|204474.9|204324.9|204477.9|204327.9|204478.8|204328.8|204473.9|204323.9|27
1634563660000|2021-10-18 13:27:40|204478|204328|204481.6|204331.6|204481.6|204331.6|204476.6|204326.6|24
1634563670000|2021-10-18 13:27:50|204481.3|204331.3|204476|204326|204481.3|204331.3|204473.5|204323.5|25
1634563680000|2021-10-18 13:28:00|204475.2|204325.2|204497.7|204347.7|204497.7|204347.7|204475.2|204325.2|35
1634563690000|2021-10-18 13:28:10|204499.6|204349.6|204489.8|204339.8|204501.9|204351.9|204488.4|204338.4|33
1634563700000|2021-10-18 13:28:20|204488.7|204338.7|204492|204342|204495.4|204345.4|204486.4|204336.4|30
1634563710000|2021-10-18 13:28:30|204492.1|204342.1|204477.3|204327.3|204492.1|204342.1|204474.6|204324.6|22
1634563720000|2021-10-18 13:28:40|204478.6|204328.6|204440.7|204290.7|204480.2|204330.2|204440.7|204290.7|28
1634563730000|2021-10-18 13:28:50|204432.4|204282.4|204434.7|204284.7|204436.3|204286.3|204427.4|204277.4|24
1634563740000|2021-10-18 13:29:00|204434.9|204284.9|204399.3|204249.3|204437.7|204287.7|204399.3|204249.3|26
1634563750000|2021-10-18 13:29:10|204387.7|204237.7|204358.5|204208.5|204390.4|204240.4|204357|204207|38
1634563760000|2021-10-18 13:29:20|204359.1|204209.1|204324.3|204174.3|204362.4|204212.4|204322.7|204172.7|33
1634563770000|2021-10-18 13:29:30|204327.5|204177.5|204328.7|204178.7|204329.7|204179.7|204319.8|204169.8|37
1634563780000|2021-10-18 13:29:40|204328.9|204178.9|204400.7|204250.7|204403.7|204253.7|204320.8|204170.8|35
1634563790000|2021-10-18 13:29:50|204401.4|204251.4|204396|204246|204402.9|204252.9|204390.2|204240.2|34
1634563800000|2021-10-18 13:30:00|204398|204248|204410.4|204260.4|204413.8|204263.8|204394.3|204244.3|36
1634563810000|2021-10-18 13:30:10|204409.9|204259.9|204358.3|204208.3|204410.5|204260.5|204355|204205|39
1634563820000|2021-10-18 13:30:20|204358.9|204208.9|204361.4|204211.4|204362.8|204212.8|204350.5|204200.5|37
1634563830000|2021-10-18 13:30:30|204360.9|204210.9|204406.8|204256.8|204407.8|204257.8|204360.9|204210.9|33
1634563840000|2021-10-18 13:30:40|204405.5|204255.5|204437.8|204287.8|204437.9|204287.9|204405.5|204255.5|34
1634563850000|2021-10-18 13:30:50|204439|204289|204480.2|204330.2|204480.9|204330.9|204436.6|204286.6|33
1634563860000|2021-10-18 13:31:00|204479.9|204329.9|204457.2|204307.2|204482.5|204332.5|204441.6|204291.6|34
1634563870000|2021-10-18 13:31:10|204458.6|204308.6|204469.2|204319.2|204480.4|204330.4|204458.6|204308.6|37
1634563880000|2021-10-18 13:31:20|204471.7|204321.7|204435.5|204285.5|204471.7|204321.7|204433|204283|38
1634563890000|2021-10-18 13:31:30|204437.1|204287.1|204441.6|204291.6|204445.6|204295.6|204435.5|204285.5|34
1634563900000|2021-10-18 13:31:40|204441.4|204291.4|204442.7|204292.7|204444.2|204294.2|204432.5|204282.5|37
1634563910000|2021-10-18 13:31:50|204441.5|204291.5|204486.6|204336.6|204487|204337|204434.9|204284.9|37
1634563920000|2021-10-18 13:32:00|204486.3|204336.3|204470.8|204320.8|204491.3|204341.3|204468.3|204318.3|34
1634563930000|2021-10-18 13:32:10|204471.7|204321.7|204458.6|204308.6|204471.7|204321.7|204434.5|204284.5|34
1634563940000|2021-10-18 13:32:20|204459.1|204309.1|204447.6|204297.6|204459.1|204309.1|204445.6|204295.6|33
1634563950000|2021-10-18 13:32:30|204449|204299|204443|204293|204456.5|204306.5|204440.3|204290.3|37
1634563960000|2021-10-18 13:32:40|204444.3|204294.3|204430.9|204280.9|204444.5|204294.5|204428|204278|33
1634563970000|2021-10-18 13:32:50|204432|204282|204408.1|204258.1|204433.5|204283.5|204406.4|204256.4|34
1634563980000|2021-10-18 13:33:00|204407.9|204257.9|204401|204251|204408.7|204258.7|204399.6|204249.6|36
1634563990000|2021-10-18 13:33:10|204400.6|204250.6|204404.2|204254.2|204407.6|204257.6|204395.3|204245.3|36
1634564000000|2021-10-18 13:33:20|204404.3|204254.3|204399.7|204249.7|204406.1|204256.1|204395.5|204245.5|35
1634564010000|2021-10-18 13:33:30|204400.5|204250.5|204391.3|204241.3|204401.7|204251.7|204391.3|204241.3|33
1634564020000|2021-10-18 13:33:40|204389.6|204239.6|204409.7|204259.7|204409.7|204259.7|204389.6|204239.6|33
1634564030000|2021-10-18 13:33:50|204408.9|204258.9|204401.6|204251.6|204408.9|204258.9|204401.5|204251.5|30
1634564040000|2021-10-18 13:34:00|204401.5|204251.5|204404.4|204254.4|204405.7|204255.7|204398.6|204248.6|35
1634564050000|2021-10-18 13:34:10|204404.6|204254.6|204399.1|204249.1|204406.1|204256.1|204398.2|204248.2|34
1634564060000|2021-10-18 13:34:20|204400.8|204250.8|204477|204327|204490.1|204340.1|204400.3|204250.3|35
1634564070000|2021-10-18 13:34:30|204476|204326|204444.4|204294.4|204481|204331|204442.3|204292.3|35
1634564080000|2021-10-18 13:34:40|204443.7|204293.7|204441.2|204291.2|204444.7|204294.7|204432.4|204282.4|27
1634564090000|2021-10-18 13:34:50|204441.4|204291.4|204456.3|204306.3|204456.3|204306.3|204441.4|204291.4|30
1634564100000|2021-10-18 13:35:00|204455.4|204305.4|204487.5|204337.5|204490.3|204375.2|204425.2|204304|35
1634564110000|2021-10-18 13:35:10|204490.6|204340.6|204476.2|204326.2|204491|204341|204469.5|204319.5|39
1634564120000|2021-10-18 13:35:20|204473.1|204323.1|204444.3|204294.3|204474.5|204324.5|204436.2|204286.2|38
1634564130000|2021-10-18 13:35:30|204444.4|204294.4|204474.6|204324.6|204477.4|204327.4|204434.2|204284.2|32
1634564140000|2021-10-18 13:35:40|204473.2|204323.2|204468.8|204318.8|204482.8|204332.8|204462.2|204312.2|36
1634564150000|2021-10-18 13:35:50|204466.7|204316.7|204490.7|204340.7|204507.4|204357.4|204466.7|204316.7|37
1634564160000|2021-10-18 13:36:00|204486.2|204336.2|204462.5|204312.5|204488.7|204338.7|204447.6|204297.6|39
1634564170000|2021-10-18 13:36:10|204463.3|204313.3|204452|204302|204463.3|204313.3|204442.2|204292.2|39
1634564180000|2021-10-18 13:36:20|204452.9|204302.9|204439.7|204289.7|204455.6|204305.6|204435.8|204285.8|34
1634564190000|2021-10-18 13:36:30|204437.3|204287.3|204446.5|204296.5|204450.4|204300.4|204432.7|204282.7|37
1634564200000|2021-10-18 13:36:40|204445.9|204295.9|204443.3|204293.3|204449.6|204299.6|204439.9|204289.9|35
1634564210000|2021-10-18 13:36:50|204444.2|204294.2|204428.9|204278.9|204445.7|204295.7|204428.9|204278.9|30
1634564220000|2021-10-18 13:37:00|204438.6|204288.6|204392.5|204242.5|204439.4|204289.4|204390.9|204240.9|37
1634564230000|2021-10-18 13:37:10|204392.8|204242.8|204394.8|204244.8|204396|204246|204391.2|204241.2|26
1634564240000|2021-10-18 13:37:20|204392.7|204242.7|204299.4|204149.4|204394|204244|204299.4|204149.4|30
1634564250000|2021-10-18 13:37:30|204306.6|204156.6|204346.6|204196.6|204367.9|204217.9|204303.4|204153.4|36
1634564260000|2021-10-18 13:37:40|204349.9|204199.9|204339.5|204189.5|204354.7|204204.7|204324.1|204174.1|39
1634564270000|2021-10-18 13:37:50|204338|204188|204346.3|204196.3|204346.3|204196.3|204338|204188|33
1634564280000|2021-10-18 13:38:00|204343.4|204193.4|204340.2|204190.2|204343.4|204193.4|204320.3|204170.3|37
1634564290000|2021-10-18 13:38:10|204340.8|204190.8|204345.7|204195.7|204346.4|204196.4|204334.4|204184.4|31
1634564300000|2021-10-18 13:38:20|204345.9|204195.9|204328.5|204178.5|204347.2|204197.2|204328|204178|29
1634564310000|2021-10-18 13:38:30|204326.2|204176.2|204320.5|204170.5|204326.2|204176.2|204319.3|204169.3|35
1634564320000|2021-10-18 13:38:40|204320.4|204170.4|204260.5|204110.5|204322.1|204172.1|204260.5|204110.5|37
1634564330000|2021-10-18 13:38:50|204259.1|204109.1|204261.6|204111.6|204267.4|204117.4|204237|204087|38
1634564340000|2021-10-18 13:39:00|204259.6|204109.6|204214.9|204064.9|204263.3|204113.3|204212.2|204062.2|36
1634564350000|2021-10-18 13:39:10|204213.7|204063.7|204209.1|204059.1|204215.8|204065.8|204200.8|204050.8|31
1634564360000|2021-10-18 13:39:20|204208.9|204058.9|204211|204061|204212.5|204062.5|204208.4|204058.4|23
1634564370000|2021-10-18 13:39:30|204211.3|204061.3|204258.2|204108.2|204272.2|204122.2|204203.5|204053.5|36
1634564380000|2021-10-18 13:39:40|204258.6|204108.6|204237.5|204087.5|204265.7|204115.7|204221.4|204071.4|38
1634564390000|2021-10-18 13:39:50|204238.8|204088.8|204221.1|204071.1|204272.6|204122.6|204221.1|204071.1|35
1634564400000|2021-10-18 13:40:00|204211.7|204061.7|204178|204028|204211.7|204061.7|204175.1|204025.1|35
1634564410000|2021-10-18 13:40:10|204177|204027|204195.4|204045.4|204198.3|204048.3|204164.7|204014.7|34
1634564420000|2021-10-18 13:40:20|204192.6|204042.6|204187.2|204037.2|204192.7|204042.7|204176|204026|30
1634564430000|2021-10-18 13:40:30|204190.6|204040.6|204189.2|204039.2|204190.6|204040.6|204186.5|204036.5|30
1634564440000|2021-10-18 13:40:40|204190.6|204040.6|204190|204040|204190.6|204040.6|204187.4|204037.4|33
1634564450000|2021-10-18 13:40:50|204188.5|204038.5|204175.1|204025.1|204188.5|204038.5|204172.5|204022.5|34
1634564460000|2021-10-18 13:41:00|204174.4|204024.4|204148.6|203998.6|204174.8|204024.8|204148|203998|31
1634564470000|2021-10-18 13:41:10|204148.3|203998.3|204136.7|203986.7|204155|204005|204132.7|203982.7|29
1634564480000|2021-10-18 13:41:20|204135.5|203985.5|204107.5|203957.5|204137.4|203987.4|204105.8|203955.8|37
1634564490000|2021-10-18 13:41:30|204107.9|203957.9|204103.8|203953.8|204107.9|203957.9|204095.8|203945.8|37
1634564500000|2021-10-18 13:41:40|204104.3|203954.3|204103.3|203953.3|204105.5|204001.7|204051.7|203941|35
1634564510000|2021-10-18 13:41:50|204102.3|203952.3|204040.1|203990.1|204102.3|203990.1|204037.4|203939.3|28
1634564520000|2021-10-18 13:42:00|204040.9|203990.9|204002.2|203852.2|204072.7|203990.9|204002.2|203852.2|40
1634564530000|2021-10-18 13:42:10|204001.4|203851.4|204030|203880|204030|203880|203999.8|203849.8|33
1634564540000|2021-10-18 13:42:20|204025.8|203875.8|204051.2|203901.2|204053.5|203926.1|203976.1|203875.5|39
1634564550000|2021-10-18 13:42:30|204049.4|203899.4|204078.3|203928.3|204095.7|203945.7|204049.4|203899.4|38
1634564560000|2021-10-18 13:42:40|204072.1|203922.1|204074.4|203924.4|204101.8|203997.8|204046.6|203919.4|35
1634564570000|2021-10-18 13:42:50|204080.6|203930.6|204109.6|203959.6|204139.4|203989.4|204078.1|203928.1|35
1634564580000|2021-10-18 13:43:00|204109.7|203959.7|204124.9|203974.9|204127.8|203977.8|204109.7|203959.7|38
1634564590000|2021-10-18 13:43:10|204124|203974|204130.3|203980.3|204136.3|203986.3|204124|203974|33
1634564600000|2021-10-18 13:43:20|204132.9|203982.9|204132.8|203982.8|204148.1|203998.1|204115.3|203965.3|37
1634564610000|2021-10-18 13:43:30|204130.7|203980.7|204141.1|203991.1|204141.7|203991.7|204130.7|203980.7|34
1634564620000|2021-10-18 13:43:40|204142|203992|204090.8|203940.8|204142.9|203992.9|204090.8|203940.8|36
1634564630000|2021-10-18 13:43:50|204090.5|203940.5|204084.8|203934.8|204103.8|203953.8|204083.6|203933.6|38
1634564640000|2021-10-18 13:44:00|204080.5|203930.5|204080.9|203930.9|204088.7|203938.7|204072.8|203922.8|38
1634564650000|2021-10-18 13:44:10|204079.6|203929.6|204093.5|203943.5|204095.3|203945.3|204079.6|203929.6|30
1634564660000|2021-10-18 13:44:20|204093.4|203943.4|204090.2|203940.2|204093.5|203943.5|204087.2|203937.2|29
1634564670000|2021-10-18 13:44:30|204089.7|203939.7|204092.2|203942.2|204092.2|203942.2|204089.3|203939.3|34
1634564680000|2021-10-18 13:44:40|204091.2|203941.2|204094.6|203944.6|204095.4|203945.4|204089.9|203939.9|34
1634564690000|2021-10-18 13:44:50|204093.8|203943.8|204085|203935|204094.6|203986.7|204035.2|203933.7|33
1634564700000|2021-10-18 13:45:00|204083.4|203933.4|204040.7|203990.7|204091.7|203990.7|204039.8|203931|33
1634564710000|2021-10-18 13:45:10|204039.8|203989.8|204097.1|204047.1|204148.7|204047.1|204039.8|203941.9|30
1634564720000|2021-10-18 13:45:20|204098.6|204048.6|204156.4|204006.4|204159.1|204059.8|204098.6|203996.4|27
1634564730000|2021-10-18 13:45:30|204156|204006|204189.2|204039.2|204195.5|204045.5|204156|204006|35
1634564740000|2021-10-18 13:45:40|204190.9|204040.9|204198.5|204048.5|204200.3|204050.3|204189.9|204039.9|28
1634564750000|2021-10-18 13:45:50|204196.1|204046.1|204190.5|204040.5|204197.2|204047.2|204190.5|204040.5|25
1634564760000|2021-10-18 13:46:00|204192.8|204042.8|204211.5|204061.5|204211.5|204109.8|204159.8|204040.2|30
1634564770000|2021-10-18 13:46:10|204212.1|204062.1|204219.1|204069.1|204222|204115.6|204164.8|204056.8|37
1634564780000|2021-10-18 13:46:20|204218.4|204068.4|204233.9|204083.9|204233.9|204083.9|204218.4|204068.4|29
1634564790000|2021-10-18 13:46:30|204228.8|204078.8|204224.6|204074.6|204229|204079|204223|204073|32
1634564800000|2021-10-18 13:46:40|204225.3|204075.3|204227|204077|204227.3|204077.3|204223.1|204073.1|29
1634564810000|2021-10-18 13:46:50|204226.5|204076.5|204229.4|204079.4|204230.1|204080.1|204226.4|204076.4|28
1634564820000|2021-10-18 13:47:00|204230.5|204080.5|204175.8|204025.8|204230.5|204096.7|204146.7|204025.6|37
1634564830000|2021-10-18 13:47:10|204175.3|204025.3|204182|204032|204183.4|204057.3|204101.4|204001.6|33
1634564840000|2021-10-18 13:47:20|204181.2|204031.2|204182.6|204032.6|204184.2|204080.3|204129.6|204025.2|32
1634564850000|2021-10-18 13:47:30|204183.5|204033.5|204190.3|204040.3|204217.7|204067.7|204182.8|204032.8|29
1634564860000|2021-10-18 13:47:40|204187.5|204037.5|204167.6|204017.6|204195.4|204045.4|204167.2|204017.2|36
1634564870000|2021-10-18 13:47:50|204168|204018|204179.3|204029.3|204183.5|204033.5|204167.3|204017.3|34
1634564880000|2021-10-18 13:48:00|204177.4|204027.4|204183.7|204033.7|204185.5|204035.5|204177.4|204027.4|32
1634564890000|2021-10-18 13:48:10|204181.5|204031.5|204145.6|203995.6|204181.5|204031.5|204143.2|203993.2|34
1634564900000|2021-10-18 13:48:20|204145.3|203995.3|204051.5|204001.5|204149.2|204011.2|204051.5|203950.4|31
1634564910000|2021-10-18 13:48:30|204101|203951|204133.2|203983.2|204142.1|204039.8|204089.8|203951|37
1634564920000|2021-10-18 13:48:40|204134.5|203984.5|204142.4|203992.4|204144.6|203994.6|204134.5|203984.5|37
1634564930000|2021-10-18 13:48:50|204142.7|203992.7|204144.1|203994.1|204156.1|204057.1|204096.3|203992.7|34
1634564940000|2021-10-18 13:49:00|204144.4|203994.4|204157.6|204007.6|204181.3|204031.3|204144.4|203994.4|36
1634564950000|2021-10-18 13:49:10|204157.8|204007.8|204168.8|204018.8|204169.4|204053.9|204103.9|204004.1|35
1634564960000|2021-10-18 13:49:20|204168|204018|204182.9|204032.9|204188.1|204084.4|204124.1|204018|36
1634564970000|2021-10-18 13:49:30|204181|204031|204211.6|204061.6|204212.4|204107|204131.7|204022.7|37
1634564980000|2021-10-18 13:49:40|204162.6|204112.6|204213.3|204063.3|204216.1|204113.6|204159.3|204058.9|30
1634564990000|2021-10-18 13:49:50|204210.4|204060.4|204213.6|204063.6|204216.5|204104|204154|204052.6|29
1634565000000|2021-10-18 13:50:00|204212.8|204062.8|204187.1|204037.1|204212.9|204102.4|204129.1|204026.9|35
1634565010000|2021-10-18 13:50:10|204189.9|204039.9|204207.7|204057.7|204220.7|204108.6|204140.5|204039.9|39
1634565020000|2021-10-18 13:50:20|204208.7|204058.7|204219.6|204069.6|204221.2|204109.2|204158.1|204057.3|31
1634565030000|2021-10-18 13:50:30|204220.9|204070.9|204213|204063|204226.6|204117.9|204160.5|204061.5|35
1634565040000|2021-10-18 13:50:40|204213.7|204063.7|204195.6|204045.6|204213.7|204090.1|204140.1|204039.9|30
1634565050000|2021-10-18 13:50:50|204195.8|204045.8|204195.3|204045.3|204195.8|204045.8|204192|204042|28
1634565060000|2021-10-18 13:51:00|204194.9|204044.9|204182.9|204032.9|204197.2|204090.6|204137.4|204031.8|35
1634565070000|2021-10-18 13:51:10|204184.5|204034.5|204156.4|204106.4|204206.3|204108|204155.2|204033.4|27
1634565080000|2021-10-18 13:51:20|204156.1|204106.1|204230|204080|204234|204106.1|204156.1|204062.5|36
1634565090000|2021-10-18 13:51:30|204229.9|204079.9|204256.9|204106.9|204256.9|204106.9|204229.2|204079.2|34
1634565100000|2021-10-18 13:51:40|204255.5|204105.5|204255.1|204105.1|204257.1|204107.1|204247.8|204097.8|29
1634565110000|2021-10-18 13:51:50|204259.1|204109.1|204259.9|204109.9|204259.9|204157.3|204207.3|204105.5|28
1634565120000|2021-10-18 13:52:00|204259.3|204109.3|204284.1|204134.1|204302.5|204184.1|204209.9|204109.1|35
1634565130000|2021-10-18 13:52:10|204282.9|204132.9|204329.2|204179.2|204344.5|204232.3|204282.3|204132.9|37
1634565140000|2021-10-18 13:52:20|204331.2|204181.2|204306.7|204156.7|204338.3|204204.7|204254.7|204149.7|36
1634565150000|2021-10-18 13:52:30|204307.9|204157.9|204312.5|204162.5|204314.5|204164.5|204304.3|204154.3|34
1634565160000|2021-10-18 13:52:40|204312.8|204162.8|204309.6|204159.6|204313.6|204210.6|204255.2|204156.7|31
1634565170000|2021-10-18 13:52:50|204309.4|204159.4|204254.4|204204.4|204314.4|204204.4|204239.1|204137|32
1634565180000|2021-10-18 13:53:00|204301.1|204151.1|204267|204117|204303.3|204153.3|204256.9|204106.9|37
1634565190000|2021-10-18 13:53:10|204266.9|204116.9|204252.2|204102.2|204266.9|204116.9|204229.9|204079.9|37
1634565200000|2021-10-18 13:53:20|204254|204104|204255.8|204105.8|204255.8|204105.8|204251.8|204101.8|27
1634565210000|2021-10-18 13:53:30|204253.4|204103.4|204198.9|204048.9|204255.1|204105.1|204191.9|204041.9|37
1634565220000|2021-10-18 13:53:40|204200.9|204050.9|204222.7|204072.7|204224.8|204074.8|204200.9|204050.9|33
1634565230000|2021-10-18 13:53:50|204223.6|204073.6|204201.8|204051.8|204223.6|204073.6|204196.8|204046.8|29
1634565240000|2021-10-18 13:54:00|204202.8|204052.8|204219|204069|204220.8|204070.8|204199.8|204049.8|32
1634565250000|2021-10-18 13:54:10|204219.4|204069.4|204230.4|204080.4|204235|204085|204219.3|204069.3|30
1634565260000|2021-10-18 13:54:20|204230.9|204080.9|204232.2|204082.2|204233.5|204118.7|204168.7|204065.1|34
1634565270000|2021-10-18 13:54:30|204231.1|204081.1|204232.7|204082.7|204242|204092|204229.6|204079.6|29
1634565280000|2021-10-18 13:54:40|204235.3|204085.3|204187.8|204037.8|204237.2|204121|204171|204036.1|33
1634565290000|2021-10-18 13:54:50|204190|204040|204155.3|204005.3|204193.3|204043.3|204155.3|204005.3|38
1634565300000|2021-10-18 13:55:00|204151.4|204001.4|204179.6|204029.6|204182.1|204032.1|204151.4|204001.4|39
1634565310000|2021-10-18 13:55:10|204179|204029|204153.7|204003.7|204186.5|204036.5|204145.1|203995.1|33
1634565320000|2021-10-18 13:55:20|204153.8|204003.8|204139.3|203989.3|204156|204006|204139|203989|29
1634565330000|2021-10-18 13:55:30|204140.4|203990.4|204113.6|203963.6|204140.4|203990.4|204113.6|203963.6|35
1634565340000|2021-10-18 13:55:40|204118.1|203968.1|204099.9|203949.9|204120.8|203970.8|204098.4|203948.4|39
1634565350000|2021-10-18 13:55:50|204100.5|203950.5|204101.1|203951.1|204103.4|203953.4|204097|203947|33
1634565360000|2021-10-18 13:56:00|204099.5|203949.5|204101.7|203951.7|204107.7|203957.7|204096.2|203946.2|33
1634565370000|2021-10-18 13:56:10|204103.1|203953.1|204058.5|203908.5|204103.1|203953.1|204052.3|203902.3|38
1634565380000|2021-10-18 13:56:20|204060.7|203910.7|204061.3|203911.3|204065.1|203915.1|204059|203909|31
1634565390000|2021-10-18 13:56:30|204058.7|203908.7|204057.4|203907.4|204061.1|203911.1|204056|203906|30
1634565400000|2021-10-18 13:56:40|204056.9|203906.9|204008.9|203858.9|204056.9|203911|203955.9|203849.5|34
1634565410000|2021-10-18 13:56:50|204008.6|203858.6|203997.5|203847.5|204012.1|203862.1|203975.5|203825.5|39
1634565420000|2021-10-18 13:57:00|203991.5|203841.5|203977.8|203827.8|203998.5|203848.5|203974.2|203824.2|37
1634565430000|2021-10-18 13:57:10|203977.9|203827.9|203978.9|203828.9|203985.4|203835.4|203976.3|203826.3|32
1634565440000|2021-10-18 13:57:20|203978|203828|203974.1|203824.1|203979|203829|203972.9|203822.9|31
1634565450000|2021-10-18 13:57:30|203971.6|203821.6|203978.7|203828.7|203987.4|203837.4|203965|203815|29
1634565460000|2021-10-18 13:57:40|203980.3|203830.3|203993.6|203843.6|203994.9|203844.9|203980.3|203830.3|34
1634565470000|2021-10-18 13:57:50|203996.5|203846.5|203972.9|203822.9|204014.6|203864.6|203972.2|203822.2|34
1634565480000|2021-10-18 13:58:00|203973.9|203823.9|203966.4|203816.4|203973.9|203823.9|203966.1|203816.1|29
1634565490000|2021-10-18 13:58:10|203966.8|203816.8|203968.6|203818.6|203971.1|203821.1|203966.7|203816.7|29
1634565500000|2021-10-18 13:58:20|203968.4|203818.4|203967.4|203817.4|203971.7|203821.7|203966.6|203816.6|31
1634565510000|2021-10-18 13:58:30|203966.8|203816.8|203973.3|203823.3|203973.8|203823.8|203966.6|203816.6|31
1634565520000|2021-10-18 13:58:40|203973.9|203823.9|203972.5|203822.5|203974|203824|203969.2|203819.2|36
1634565530000|2021-10-18 13:58:50|203973|203823|203970.4|203820.4|203973.6|203823.6|203969.3|203819.3|28
1634565540000|2021-10-18 13:59:00|203973|203823|203973.1|203823.1|203974.4|203824.4|203970.6|203820.6|33
1634565550000|2021-10-18 13:59:10|203971.8|203821.8|203970.4|203820.4|203972.8|203822.8|203968.4|203818.4|28
1634565560000|2021-10-18 13:59:20|203970.5|203820.5|203969.8|203819.8|203974.9|203824.9|203967|203817|34
1634565570000|2021-10-18 13:59:30|203969.4|203819.4|203976.3|203826.3|203976.3|203826.3|203966.5|203816.5|32
1634565580000|2021-10-18 13:59:40|203973.7|203823.7|203971.8|203821.8|203978.2|203828.2|203969.2|203819.2|31
1634565590000|2021-10-18 13:59:50|203971.2|203821.2|203977.5|203827.5|203979.2|203829.2|203967.9|203817.9|31
1634565600000|2021-10-18 14:00:00|203977.7|203827.7|203973.1|203823.1|203978.5|203828.5|203967.7|203817.7|33
1634565610000|2021-10-18 14:00:10|203974.1|203824.1|204003.5|203853.5|204007.3|203857.3|203974.1|203824.1|36
1634565620000|2021-10-18 14:00:20|204004.4|203854.4|204019.6|203869.6|204019.6|203869.6|204004.2|203854.2|35
1634565630000|2021-10-18 14:00:30|204019.9|203869.9|204024.5|203874.5|204041.4|203891.4|204019.9|203869.9|32
1634565640000|2021-10-18 14:00:40|204014.9|203864.9|204020.5|203870.5|204023.8|203873.8|204013.7|203863.7|29
1634565650000|2021-10-18 14:00:50|204024.4|203874.4|204019.5|203869.5|204024.4|203874.4|204018.6|203868.6|33
1634565660000|2021-10-18 14:01:00|204019.6|203869.6|204017.4|203867.4|204020.3|203870.3|204017.4|203867.4|22
1634565670000|2021-10-18 14:01:10|204016.9|203866.9|204015.8|203865.8|204017|203867|204015.7|203865.7|19
1634565680000|2021-10-18 14:01:20|204015.4|203865.4|204019.3|203869.3|204019.6|203869.6|204014.5|203864.5|23
1634565690000|2021-10-18 14:01:30|204019.7|203869.7|204005|203855|204025.9|203875.9|204004.6|203854.6|29
1634565700000|2021-10-18 14:01:40|204005.2|203855.2|203980|203830|204012.2|203862.2|203980|203830|38
1634565710000|2021-10-18 14:01:50|203978|203828|203973.2|203823.2|203980.2|203830.2|203972.3|203822.3|34
1634565720000|2021-10-18 14:02:00|203974|203824|203976.1|203826.1|203976.3|203826.3|203969|203819|34
1634565730000|2021-10-18 14:02:10|203975.3|203825.3|203978.5|203828.5|203982.2|203879.5|203929.1|203825.3|25
1634565740000|2021-10-18 14:02:20|203978.2|203828.2|203974.1|203824.1|203978.7|203880.2|203927.3|203820.7|31
1634565750000|2021-10-18 14:02:30|203973.9|203823.9|203980.4|203830.4|203982.5|203832.5|203972.2|203822.2|30
1634565760000|2021-10-18 14:02:40|203980.2|203830.2|204008.1|203858.1|204008.3|203858.3|203980.2|203830.2|33
1634565770000|2021-10-18 14:02:50|204004.6|203854.6|203983|203833|204012.7|203862.7|203983|203833|33
1634565780000|2021-10-18 14:03:00|203987.6|203837.6|203974.9|203824.9|203996.3|203846.3|203973.8|203823.8|35
1634565790000|2021-10-18 14:03:10|203980.9|203830.9|204011.1|203861.1|204012.5|203862.5|203973|203823|34
1634565800000|2021-10-18 14:03:20|204011.3|203861.3|204017.6|203867.6|204017.6|203867.6|204009.6|203859.6|23
1634565810000|2021-10-18 14:03:30|204016.8|203866.8|204014.8|203864.8|204016.8|203866.8|204005|203855|30
1634565820000|2021-10-18 14:03:40|204015.6|203865.6|204012.4|203862.4|204017.6|203867.6|204012.2|203862.2|35
1634565830000|2021-10-18 14:03:50|204012.8|203862.8|203998.7|203848.7|204013.9|203863.9|203997.3|203847.3|32
1634565840000|2021-10-18 14:04:00|203998.5|203848.5|203996.7|203846.7|204004.1|203854.1|203996.7|203846.7|21
1634565850000|2021-10-18 14:04:10|203997.2|203847.2|204000.8|203850.8|204001.6|203851.6|203997.2|203847.2|23
1634565860000|2021-10-18 14:04:20|203999.1|203849.1|203937.9|203787.9|204001|203851|203885.4|203786|25
1634565870000|2021-10-18 14:04:30|203939.4|203789.4|203938.1|203788.1|203939.9|203789.9|203935.6|203785.6|27
1634565880000|2021-10-18 14:04:40|203883.4|203833.4|203973.6|203823.6|203973.6|203833.7|203883.4|203786.4|34
1634565890000|2021-10-18 14:04:50|203972.4|203822.4|203940.3|203790.3|203988|203880.4|203926.5|203788.6|37
1634565900000|2021-10-18 14:05:00|203939.8|203789.8|203873.3|203823.3|203942.3|203823.3|203873.3|203772.6|30
1634565910000|2021-10-18 14:05:10|203923.6|203773.6|203925.8|203775.8|203929.2|203779.2|203915.3|203765.3|28
1634565920000|2021-10-18 14:05:20|203923.7|203773.7|203933.3|203783.3|203933.3|203783.3|203918.4|203768.4|32
1634565930000|2021-10-18 14:05:30|203933.5|203783.5|203921.6|203771.6|203941.2|203835.9|203880.8|203770.6|37
1634565940000|2021-10-18 14:05:40|203920.6|203770.6|203921.3|203771.3|203924.7|203774.7|203918.9|203768.9|30
1634565950000|2021-10-18 14:05:50|203921.9|203771.9|203918.7|203768.7|203923|203773|203918.4|203768.4|28
1634565960000|2021-10-18 14:06:00|203918.2|203768.2|203930.5|203780.5|203935.4|203785.4|203916.9|203766.9|26
1634565970000|2021-10-18 14:06:10|203930.6|203780.6|203935.2|203785.2|203937.6|203787.6|203930.6|203780.6|26
1634565980000|2021-10-18 14:06:20|203936.8|203786.8|203931.7|203781.7|203939.5|203789.5|203931.6|203781.6|29
1634565990000|2021-10-18 14:06:30|203931.8|203781.8|203937.4|203787.4|203944.4|203841.9|203891.9|203781.8|37
1634566000000|2021-10-18 14:06:40|203938.1|203788.1|203936.7|203786.7|203938.1|203788.1|203932.2|203782.2|31
1634566010000|2021-10-18 14:06:50|203937.5|203787.5|203938.1|203788.1|203939.6|203789.6|203936.8|203786.8|23
1634566020000|2021-10-18 14:07:00|203938.8|203788.8|203938.8|203788.8|203939.4|203789.4|203932.4|203782.4|29
1634566030000|2021-10-18 14:07:10|203938.9|203788.9|203980|203830|203980|203830|203938.1|203788.1|28
1634566040000|2021-10-18 14:07:20|203979.4|203829.4|203982.5|203832.5|203983.6|203833.6|203977.1|203827.1|27
1634566050000|2021-10-18 14:07:30|203981.1|203831.1|203982.5|203832.5|203983.5|203833.5|203972.1|203822.1|36
1634566060000|2021-10-18 14:07:40|203982.1|203832.1|203953.4|203803.4|203987|203837|203951.9|203801.9|34
1634566070000|2021-10-18 14:07:50|203954.8|203804.8|203958.4|203808.4|203958.4|203808.4|203952.8|203802.8|34
1634566080000|2021-10-18 14:08:00|203958.3|203808.3|203954.4|203804.4|203958.3|203856.4|203902.8|203799.9|35
1634566090000|2021-10-18 14:08:10|203954.3|203804.3|203961.8|203811.8|203965.2|203852.9|203902.9|203804.1|32
1634566100000|2021-10-18 14:08:20|203961.4|203811.4|203961.8|203811.8|203964.6|203814.6|203961.4|203811.4|28
1634566110000|2021-10-18 14:08:30|203957.8|203807.8|203960.1|203810.1|203962.7|203812.7|203957.8|203807.8|22
1634566120000|2021-10-18 14:08:40|203960.4|203810.4|204020.8|203870.8|204023|203923|203916.2|203809.4|28
1634566130000|2021-10-18 14:08:50|204020.7|203870.7|204017.1|203867.1|204021|203871|204015.8|203865.8|36
1634566140000|2021-10-18 14:09:00|204019.5|203869.5|204027.2|203877.2|204030.7|203880.7|204016.6|203866.6|38
1634566150000|2021-10-18 14:09:10|204027.5|203877.5|204012.4|203862.4|204034.2|203918.1|203963.2|203862|39
1634566160000|2021-10-18 14:09:20|204010|203860|204003|203853|204011.5|203861.5|203998|203848|33
1634566170000|2021-10-18 14:09:30|204006.4|203856.4|203978.1|203828.1|204006.4|203856.4|203976.2|203826.2|35
1634566180000|2021-10-18 14:09:40|203978.5|203828.5|203976.5|203826.5|203985.8|203835.8|203959.1|203809.1|35
1634566190000|2021-10-18 14:09:50|203975.2|203825.2|203966.5|203816.5|203981.7|203872.4|203920.1|203816.5|33
1634566200000|2021-10-18 14:10:00|203968.1|203818.1|203946.8|203796.8|203968.1|203818.1|203944.3|203794.3|40
1634566210000|2021-10-18 14:10:10|203948.6|203798.6|203970.7|203820.7|203972.2|203822.2|203938.9|203788.9|35
1634566220000|2021-10-18 14:10:20|203971|203821|203980.9|203830.9|203982.6|203832.6|203967|203817|26
1634566230000|2021-10-18 14:10:30|203982.4|203832.4|203976|203826|203987.7|203837.7|203976|203826|36
1634566240000|2021-10-18 14:10:40|203976.1|203826.1|203973.5|203823.5|203976.1|203826.1|203959.9|203809.9|32
1634566250000|2021-10-18 14:10:50|203973.7|203823.7|203973.5|203823.5|203975.9|203874.6|203924|203821|27
1634566260000|2021-10-18 14:11:00|203968.5|203818.5|203954.9|203804.9|203969.1|203819.1|203947.7|203797.7|33
1634566270000|2021-10-18 14:11:10|203955|203805|203945.4|203795.4|203956.2|203850.2|203900.2|203793.2|35
1634566280000|2021-10-18 14:11:20|203947.3|203797.3|203942.3|203792.3|203947.3|203797.3|203941.4|203791.4|31
1634566290000|2021-10-18 14:11:30|203943.1|203793.1|203942.2|203792.2|203943.6|203793.6|203941.9|203791.9|28
1634566300000|2021-10-18 14:11:40|203942.4|203792.4|203950.9|203800.9|203952.4|203802.4|203936.5|203786.5|34
1634566310000|2021-10-18 14:11:50|203955|203805|203960.4|203810.4|203962|203812|203952.1|203802.1|35
1634566320000|2021-10-18 14:12:00|203960.2|203810.2|203991.1|203841.1|203991.1|203841.1|203958|203808|33
1634566330000|2021-10-18 14:12:10|203994.2|203844.2|204017.8|203867.8|204019.1|203869.1|203994.2|203844.2|27
1634566340000|2021-10-18 14:12:20|204017.9|203867.9|204016.9|203866.9|204020.1|203870.1|204016.9|203866.9|21
1634566350000|2021-10-18 14:12:30|204017.3|203867.3|204017.8|203867.8|204019|203869|204014.7|203864.7|22
1634566360000|2021-10-18 14:12:40|204016.6|203866.6|204018.6|203868.6|204018.6|203868.6|204014.9|203864.9|26
1634566370000|2021-10-18 14:12:50|204020.4|203870.4|204020.8|203870.8|204022.3|203872.3|204019.2|203869.2|24
1634566380000|2021-10-18 14:13:00|203994.1|203944.1|204069.1|203919.1|204092.3|203944.1|203994.1|203916.5|38
1634566390000|2021-10-18 14:13:10|204069.2|203919.2|204017.2|203967.2|204071.5|203973.4|204003.7|203903|34
1634566400000|2021-10-18 14:13:20|204018.1|203968.1|204010.3|203960.3|204062.4|203968.1|204007.2|203907.9|34
1634566410000|2021-10-18 14:13:30|204058.9|203908.9|204070.7|203920.7|204075.4|203925.4|204058.9|203908.9|33
1634566420000|2021-10-18 14:13:40|204070.9|203920.9|204039|203989|204090.1|203989.3|204027.1|203920.5|34
1634566430000|2021-10-18 14:13:50|204090|203940|204088.2|203938.2|204090|203940|204080.5|203930.5|29
1634566440000|2021-10-18 14:14:00|204089.2|203939.2|204091|203941|204092.8|203992|204033|203935.6|33
1634566450000|2021-10-18 14:14:10|204091.3|203941.3|204085.8|203935.8|204091.4|203941.4|204085.2|203935.2|34
1634566460000|2021-10-18 14:14:20|204085.6|203935.6|204036.5|203986.5|204087.7|203986.5|204034.9|203932|28
1634566470000|2021-10-18 14:14:30|204036.1|203986.1|204084.1|203934.1|204090|203987.3|204027.7|203926.2|29
1634566480000|2021-10-18 14:14:40|204077.3|203927.3|204082.8|203932.8|204083.6|203973.8|204023.8|203922.2|24
1634566490000|2021-10-18 14:14:50|204082.4|203932.4|204082.4|203932.4|204083.3|203933.3|204081.6|203931.6|23
1634566500000|2021-10-18 14:15:00|204074.2|203924.2|204092.5|203942.5|204100.5|204004.2|204034.9|203923.8|28
1634566510000|2021-10-18 14:15:10|204093.1|203943.1|204052.3|204002.3|204100.8|204003.8|204049.2|203941.6|31
1634566520000|2021-10-18 14:15:20|204056.3|204006.3|204054.9|204004.9|204056.3|204006.3|204052.8|204002.8|32
1634566530000|2021-10-18 14:15:30|204055|204005|204101.2|203951.2|204101.7|204006.1|204049.5|203951.2|27
1634566540000|2021-10-18 14:15:40|204101.5|203951.5|204108.3|203958.3|204112.8|204011.4|204051.6|203951.5|37
1634566550000|2021-10-18 14:15:50|204108.9|203958.9|204092.4|203942.4|204108.9|203958.9|204092.1|203942.1|34
1634566560000|2021-10-18 14:16:00|204089.1|203939.1|204114.4|203964.4|204114.4|203964.4|204088.3|203938.3|32
1634566570000|2021-10-18 14:16:10|204114.5|203964.5|204112.7|203962.7|204116.1|203966.1|204112|203962|28
1634566580000|2021-10-18 14:16:20|204114.2|203964.2|204184|204034|204184|204034|204114|203964|22
1634566590000|2021-10-18 14:16:30|204183.6|204033.6|204213.5|204063.5|204216|204066|204172.6|204022.6|30
1634566600000|2021-10-18 14:16:40|204213.9|204063.9|204239|204089|204239|204089|204210.2|204060.2|34
1634566610000|2021-10-18 14:16:50|204239.1|204089.1|204233.8|204083.8|204240.6|204090.6|204228.7|204078.7|33
1634566620000|2021-10-18 14:17:00|204232.6|204082.6|204273.9|204123.9|204279.2|204129.2|204232.6|204082.6|38
1634566630000|2021-10-18 14:17:10|204274.6|204124.6|204274.7|204124.7|204282|204132|204270.9|204120.9|33
1634566640000|2021-10-18 14:17:20|204273|204123|204223.2|204073.2|204273|204123|204219.4|204069.4|36
1634566650000|2021-10-18 14:17:30|204223|204073|204237.6|204087.6|204242.4|204092.4|204222.8|204072.8|32
1634566660000|2021-10-18 14:17:40|204234.7|204084.7|204259.9|204109.9|204259.9|204109.9|204229|204079|32
1634566670000|2021-10-18 14:17:50|204261.1|204111.1|204258.2|204108.2|204270.1|204120.1|204258.1|204108.1|32
1634566680000|2021-10-18 14:18:00|204257.8|204107.8|204264.2|204114.2|204266.8|204116.8|204257.8|204107.8|34
1634566690000|2021-10-18 14:18:10|204263.9|204113.9|204268|204118|204269.4|204119.4|204263.9|204113.9|24
1634566700000|2021-10-18 14:18:20|204269.5|204119.5|204271.7|204121.7|204272.4|204122.4|204265.3|204115.3|29
1634566710000|2021-10-18 14:18:30|204269.8|204119.8|204229.7|204079.7|204269.8|204119.8|204227.7|204077.7|30
1634566720000|2021-10-18 14:18:40|204229.9|204079.9|204230.7|204080.7|204235.8|204085.8|204227.8|204077.8|28
1634566730000|2021-10-18 14:18:50|204230.6|204080.6|204281.3|204131.3|204283.4|204133.4|204229.8|204079.8|31
1634566740000|2021-10-18 14:19:00|204282|204132|204283.6|204133.6|204284.2|204134.2|204274.8|204124.8|29
1634566750000|2021-10-18 14:19:10|204283.5|204133.5|204304.3|204154.3|204310|204160|204283.5|204133.5|27
1634566760000|2021-10-18 14:19:20|204305.5|204155.5|204282.1|204132.1|204305.5|204155.5|204278.4|204128.4|35
1634566770000|2021-10-18 14:19:30|204281|204131|204281.3|204131.3|204282.2|204132.2|204278.8|204128.8|16
1634566780000|2021-10-18 14:19:40|204281.2|204131.2|204303.5|204153.5|204306.2|204156.2|204276.9|204126.9|25
1634566790000|2021-10-18 14:19:50|204305.5|204155.5|204308.4|204158.4|204310.6|204160.6|204305|204155|21
1634566800000|2021-10-18 14:20:00|204308.3|204158.3|204297.7|204147.7|204310.9|204160.9|204293.3|204143.3|28
1634566810000|2021-10-18 14:20:10|204303.4|204153.4|204307.6|204157.6|204310.8|204160.8|204298.2|204148.2|28
1634566820000|2021-10-18 14:20:20|204307.2|204157.2|204298.1|204148.1|204316.5|204207.9|204257.9|204148.1|25
1634566830000|2021-10-18 14:20:30|204307.9|204157.9|204275.4|204125.4|204313.5|204163.5|204275.4|204125.4|31
1634566840000|2021-10-18 14:20:40|204277.4|204127.4|204275.7|204125.7|204278.7|204128.7|204271.2|204121.2|31
1634566850000|2021-10-18 14:20:50|204274.3|204124.3|204269.4|204119.4|204274.3|204124.3|204268.7|204118.7|30
1634566860000|2021-10-18 14:21:00|204269.5|204119.5|204236|204086|204269.5|204119.5|204224.8|204074.8|36
1634566870000|2021-10-18 14:21:10|204237.7|204087.7|204234.7|204084.7|204237.7|204087.7|204234.5|204084.5|31
1634566880000|2021-10-18 14:21:20|204234.6|204084.6|204229.9|204079.9|204235.9|204085.9|204229|204079|29
1634566890000|2021-10-18 14:21:30|204232.2|204082.2|204232.5|204082.5|204236.5|204086.5|204230.3|204080.3|24
1634566900000|2021-10-18 14:21:40|204232.4|204082.4|204232.1|204082.1|204235.3|204085.3|204229.2|204079.2|31
1634566910000|2021-10-18 14:21:50|204231.6|204081.6|204199|204049|204231.6|204081.6|204197.6|204047.6|32
1634566920000|2021-10-18 14:22:00|204199.1|204049.1|204195.6|204045.6|204199.4|204049.4|204193.3|204043.3|25
1634566930000|2021-10-18 14:22:10|204195.8|204045.8|204193.5|204043.5|204196.3|204046.3|204188.5|204038.5|31
1634566940000|2021-10-18 14:22:20|204193|204043|204191.4|204041.4|204197.8|204095.8|204145.8|204041.2|32
1634566950000|2021-10-18 14:22:30|204190.6|204040.6|204190.7|204040.7|204194.6|204044.6|204188.9|204038.9|29
1634566960000|2021-10-18 14:22:40|204190.8|204040.8|204192.1|204042.1|204192.7|204042.7|204189.8|204039.8|24
1634566970000|2021-10-18 14:22:50|204196.6|204046.6|204189|204039|204196.6|204046.6|204188|204038|24
1634566980000|2021-10-18 14:23:00|204188.6|204038.6|204193.2|204043.2|204193.8|204043.8|204188.6|204038.6|30
1634566990000|2021-10-18 14:23:10|204195.3|204045.3|204147.3|203997.3|204198|204048|204147.3|203997.3|25
1634567000000|2021-10-18 14:23:20|204144.6|203994.6|204149.8|203999.8|204151|204001|204144.3|203994.3|27
1634567010000|2021-10-18 14:23:30|204149.6|203999.6|204138.2|203988.2|204149.6|204043|204087.9|203988.1|29
1634567020000|2021-10-18 14:23:40|204138.6|203988.6|204111.9|203961.9|204138.6|203988.6|204110.5|203960.5|30
1634567030000|2021-10-18 14:23:50|204112.6|203962.6|204141.5|203991.5|204141.5|203991.5|204109.2|203959.2|22
1634567040000|2021-10-18 14:24:00|204140.1|203990.1|204138.2|203988.2|204142.1|203992.1|204135|203985|24
1634567050000|2021-10-18 14:24:10|204138.7|203988.7|204141.9|203991.9|204146.4|203996.4|204137.8|203987.8|26
1634567060000|2021-10-18 14:24:20|204142.1|203992.1|204117.7|203967.7|204142.1|204019.1|204066.4|203966.5|21
1634567070000|2021-10-18 14:24:30|204085.7|203935.7|204035.3|203885.3|204091.8|203941.8|204035.3|203885.3|31
1634567080000|2021-10-18 14:24:40|204036.6|203886.6|204060.2|203910.2|204064.5|203914.5|204036.5|203886.5|32
1634567090000|2021-10-18 14:24:50|204060.6|203910.6|204061.8|203911.8|204064.8|203914.8|204050.5|203900.5|34
1634567100000|2021-10-18 14:25:00|204068.2|203918.2|204034.2|203884.2|204072.8|203922.8|204033.5|203883.5|32
1634567110000|2021-10-18 14:25:10|203983.8|203933.8|204032.2|203882.2|204033|203933.8|203983.8|203878.5|30
1634567120000|2021-10-18 14:25:20|204033.5|203883.5|204031.6|203881.6|204035.3|203885.3|204029.9|203879.9|30
1634567130000|2021-10-18 14:25:30|204032|203882|204029.7|203879.7|204034|203884|204028.3|203878.3|29
1634567140000|2021-10-18 14:25:40|204029.5|203879.5|204032.9|203882.9|204034.4|203884.4|204029.3|203879.3|32
1634567150000|2021-10-18 14:25:50|204033.1|203883.1|204030.1|203880.1|204036.1|203886.1|204027.8|203877.8|23
1634567160000|2021-10-18 14:26:00|204029.6|203879.6|204025.7|203875.7|204029.9|203879.9|204025.7|203875.7|21
1634567170000|2021-10-18 14:26:10|204025.8|203875.8|203943|203793|204027.4|203877.4|203943|203793|27
1634567180000|2021-10-18 14:26:20|203944.3|203794.3|203941|203791|203944.3|203794.3|203937.4|203787.4|26
1634567190000|2021-10-18 14:26:30|203939.5|203789.5|203941.5|203791.5|203943.8|203793.8|203939|203789|27
1634567200000|2021-10-18 14:26:40|203942.6|203792.6|203987.9|203837.9|203988.2|203838.2|203942.4|203792.4|33
1634567210000|2021-10-18 14:26:50|203988.4|203838.4|203998.6|203848.6|204000|203850|203988.4|203838.4|25
1634567220000|2021-10-18 14:27:00|204000.4|203850.4|203994.9|203844.9|204000.4|203850.4|203992.9|203842.9|31
1634567230000|2021-10-18 14:27:10|203994.6|203844.6|203989.3|203839.3|203995.3|203845.3|203983|203833|33
1634567240000|2021-10-18 14:27:20|203990.1|203840.1|203984.2|203834.2|203991.9|203841.9|203981.9|203831.9|31
1634567250000|2021-10-18 14:27:30|203983.9|203833.9|203980|203830|203986.1|203836.1|203979.4|203829.4|24
1634567260000|2021-10-18 14:27:40|203980.6|203830.6|203985.5|203835.5|203987|203837|203980.4|203830.4|24
1634567270000|2021-10-18 14:27:50|203987.1|203837.1|203984.7|203834.7|203987.9|203837.9|203984.5|203834.5|27
1634567280000|2021-10-18 14:28:00|203987.1|203837.1|203941.5|203791.5|203987.2|203837.2|203934.5|203784.5|34
1634567290000|2021-10-18 14:28:10|203941.6|203791.6|203936.5|203786.5|203941.6|203791.6|203936.2|203786.2|34
1634567300000|2021-10-18 14:28:20|203936.4|203786.4|203940.7|203790.7|203941|203791|203934.1|203784.1|38
1634567310000|2021-10-18 14:28:30|203941.6|203791.6|203940.5|203790.5|203942.9|203792.9|203940.3|203790.3|26
1634567320000|2021-10-18 14:28:40|203941.3|203791.3|203942.7|203792.7|203943.7|203793.7|203939.3|203789.3|26
1634567330000|2021-10-18 14:28:50|203943.3|203793.3|203940.4|203790.4|203944.7|203794.7|203940.1|203790.1|21
1634567340000|2021-10-18 14:29:00|203940.2|203790.2|203941.6|203791.6|203941.6|203791.6|203938.2|203788.2|21
1634567350000|2021-10-18 14:29:10|203940.5|203790.5|203935.7|203785.7|203942.4|203792.4|203935.7|203785.7|25
1634567360000|2021-10-18 14:29:20|203936.7|203786.7|203939|203789|203940.1|203790.1|203936.7|203786.7|26
1634567370000|2021-10-18 14:29:30|203938.5|203788.5|203938.2|203788.2|203941.1|203791.1|203936.6|203786.6|25
1634567380000|2021-10-18 14:29:40|203938.1|203788.1|203942.1|203792.1|203942.7|203792.7|203937.6|203787.6|22
1634567390000|2021-10-18 14:29:50|203941.9|203791.9|203937.7|203787.7|203944.4|203794.4|203937.7|203787.7|25
1634567400000|2021-10-18 14:30:00|203937.6|203787.6|203936.3|203786.3|203939.7|203789.7|203933.2|203783.2|33
1634567410000|2021-10-18 14:30:10|203936.5|203786.5|203944|203794|203945.9|203795.9|203936.5|203786.5|23
1634567420000|2021-10-18 14:30:20|203941.4|203791.4|203938.1|203788.1|203944.1|203794.1|203933.7|203783.7|26
1634567430000|2021-10-18 14:30:30|203937|203787|203938.8|203788.8|203939.3|203789.3|203936.4|203786.4|31
1634567440000|2021-10-18 14:30:40|203939.3|203789.3|203962.4|203812.4|203965.9|203815.9|203937.9|203787.9|21
1634567450000|2021-10-18 14:30:50|203962.1|203812.1|203892.5|203842.5|203962.1|203843.3|203890.3|203792|32
1634567460000|2021-10-18 14:31:00|203892.1|203842.1|203939.1|203789.1|203942.3|203844.5|203889.4|203787.8|24
1634567470000|2021-10-18 14:31:10|203939.5|203789.5|203945|203795|203945|203795|203938.1|203788.1|30
1634567480000|2021-10-18 14:31:20|203943.7|203793.7|203975.3|203825.3|203976.1|203874.9|203924.9|203793.7|32
1634567490000|2021-10-18 14:31:30|203974.3|203824.3|203962.7|203912.7|203987.6|203912.7|203962.7|203824.3|30
1634567500000|2021-10-18 14:31:40|204018.4|203868.4|204022.3|203872.3|204023.8|203923.2|203967.3|203863.5|36
1634567510000|2021-10-18 14:31:50|204022.8|203872.8|204021.3|203871.3|204023.3|203873.3|204020.8|203870.8|22
1634567520000|2021-10-18 14:32:00|204021.6|203871.6|204019|203869|204022|203872|204017.6|203867.6|27
1634567530000|2021-10-18 14:32:10|204019.4|203869.4|204019.1|203869.1|204026|203876|204017.8|203867.8|30
1634567540000|2021-10-18 14:32:20|204019|203869|203978.4|203828.4|204020.6|203870.6|203977.7|203827.7|31
1634567550000|2021-10-18 14:32:30|203978.9|203828.9|203974.9|203824.9|203982.2|203832.2|203965.8|203815.8|35
1634567560000|2021-10-18 14:32:40|203975.3|203825.3|203936.8|203786.8|203975.9|203825.9|203933.9|203783.9|34
1634567570000|2021-10-18 14:32:50|203936.7|203786.7|203934.2|203784.2|203949.8|203799.8|203933.1|203783.1|37
1634567580000|2021-10-18 14:33:00|203940.5|203790.5|203941.5|203791.5|203944.5|203794.5|203938.3|203788.3|28
1634567590000|2021-10-18 14:33:10|203939.2|203789.2|203947.6|203797.6|203949.8|203799.8|203938.2|203788.2|29
1634567600000|2021-10-18 14:33:20|203947.2|203797.2|203947.3|203797.3|203953.7|203803.7|203944|203794|31
1634567610000|2021-10-18 14:33:30|203944.7|203794.7|203948.1|203798.1|203953.1|203803.1|203942.2|203792.2|32
1634567620000|2021-10-18 14:33:40|203948.7|203798.7|203946.1|203796.1|203950.1|203800.1|203935.8|203785.8|31
1634567630000|2021-10-18 14:33:50|203947.1|203797.1|203874.6|203724.6|203948|203819.9|203869.9|203724.6|34
1634567640000|2021-10-18 14:34:00|203876.8|203726.8|203860.9|203710.9|203878|203728|203856|203706|31
1634567650000|2021-10-18 14:34:10|203859.9|203709.9|203860.6|203710.6|203863.2|203713.2|203857.7|203707.7|31
1634567660000|2021-10-18 14:34:20|203861.4|203711.4|203854.2|203704.2|203863.5|203713.5|203852.7|203702.7|33
1634567670000|2021-10-18 14:34:30|203853|203703|203936|203786|203941.2|203791.2|203842.3|203692.3|37
1634567680000|2021-10-18 14:34:40|203936.2|203786.2|203899.6|203749.6|203938.8|203788.8|203896.3|203746.3|35
1634567690000|2021-10-18 14:34:50|203899.7|203749.7|203907.6|203757.6|203916.1|203766.1|203898.8|203748.8|27
1634567700000|2021-10-18 14:35:00|203907.5|203757.5|203932.8|203782.8|203937.6|203834.4|203883.9|203756|33
1634567710000|2021-10-18 14:35:10|203932.6|203782.6|203886.9|203736.9|203934.9|203784.9|203886.9|203736.9|35
1634567720000|2021-10-18 14:35:20|203886.5|203736.5|203885.6|203735.6|203907.7|203757.7|203871.9|203721.9|35
1634567730000|2021-10-18 14:35:30|203886.8|203736.8|203889.1|203739.1|203892.1|203742.1|203886.8|203736.8|29
1634567740000|2021-10-18 14:35:40|203889.5|203739.5|203877.2|203727.2|203889.5|203739.5|203867.2|203717.2|29
1634567750000|2021-10-18 14:35:50|203877.4|203727.4|203886.8|203736.8|203890.6|203740.6|203875|203725|25
1634567760000|2021-10-18 14:36:00|203886.9|203736.9|203876.5|203726.5|203889.6|203739.6|203876.3|203726.3|29
1634567770000|2021-10-18 14:36:10|203876.8|203726.8|203854.5|203704.5|203889.3|203739.3|203854.1|203704.1|26
1634567780000|2021-10-18 14:36:20|203852.9|203702.9|203863.8|203713.8|203871.2|203721.2|203852.9|203702.9|24
1634567790000|2021-10-18 14:36:30|203863.9|203713.9|203856.4|203706.4|203865.7|203715.7|203847|203697|35
1634567800000|2021-10-18 14:36:40|203856|203706|203851.8|203701.8|203858.2|203751.5|203801.5|203701.5|26
1634567810000|2021-10-18 14:36:50|203850.3|203700.3|203848.9|203698.9|203854.1|203750.1|203800.1|203696.6|21
1634567820000|2021-10-18 14:37:00|203855.1|203705.1|203816.1|203666.1|203856.8|203736.6|203767.8|203666.1|30
1634567830000|2021-10-18 14:37:10|203815.4|203665.4|203820.7|203670.7|203822.3|203672.3|203815.4|203665.4|29
1634567840000|2021-10-18 14:37:20|203820.9|203670.9|203823.1|203673.1|203826.3|203676.3|203817.9|203667.9|28
1634567850000|2021-10-18 14:37:30|203823|203673|203818.2|203668.2|203823|203673|203810.5|203660.5|33
1634567860000|2021-10-18 14:37:40|203818.5|203668.5|203815.2|203665.2|203820.9|203670.9|203815.2|203665.2|31
1634567870000|2021-10-18 14:37:50|203811|203661|203819.7|203669.7|203819.7|203669.7|203807.7|203657.7|32
1634567880000|2021-10-18 14:38:00|203821.1|203671.1|203816.9|203666.9|203832|203682|203815.7|203665.7|34
1634567890000|2021-10-18 14:38:10|203818.8|203668.8|203827.7|203677.7|203827.7|203677.7|203812.9|203662.9|27
1634567900000|2021-10-18 14:38:20|203827.4|203677.4|203817.1|203667.1|203827.4|203677.4|203816.7|203666.7|31
1634567910000|2021-10-18 14:38:30|203816.4|203666.4|203812.5|203662.5|203822|203712.3|203761.6|203660.8|34
1634567920000|2021-10-18 14:38:40|203813.4|203663.4|203810.5|203660.5|203813.4|203663.4|203810.5|203660.5|22
1634567930000|2021-10-18 14:38:50|203807.3|203657.3|203787.6|203637.6|203807.3|203657.3|203786.6|203636.6|28
1634567940000|2021-10-18 14:39:00|203787.7|203637.7|203814.1|203664.1|203814.7|203664.7|203785.2|203635.2|26
1634567950000|2021-10-18 14:39:10|203810.4|203660.4|203792.3|203642.3|203814.6|203664.6|203792.1|203642.1|23
1634567960000|2021-10-18 14:39:20|203796.3|203646.3|203795.9|203645.9|203799.1|203649.1|203793.9|203643.9|25
1634567970000|2021-10-18 14:39:30|203795.7|203645.7|203803.6|203653.6|203803.6|203653.6|203794.4|203644.4|23
1634567980000|2021-10-18 14:39:40|203804.5|203654.5|203829.1|203679.1|203830.8|203729.6|203772.1|203654.5|27
1634567990000|2021-10-18 14:39:50|203830.5|203680.5|203808|203658|203830.5|203680.5|203805|203655|26
1634568000000|2021-10-18 14:40:00|203807.4|203657.4|203809.5|203659.5|203817.5|203667.5|203807.4|203657.4|31
1634568010000|2021-10-18 14:40:10|203810.1|203660.1|203822.3|203672.3|203822.8|203672.8|203800.6|203650.6|37
1634568020000|2021-10-18 14:40:20|203822.7|203672.7|203813.7|203663.7|203827.3|203677.3|203813.7|203663.7|27
1634568030000|2021-10-18 14:40:30|203811.8|203661.8|203809.8|203659.8|203818.1|203668.1|203808.3|203658.3|36
1634568040000|2021-10-18 14:40:40|203809.9|203659.9|203810.9|203660.9|203813.5|203663.5|203808.3|203658.3|27
1634568050000|2021-10-18 14:40:50|203810.8|203660.8|203798|203648|203813.6|203683.8|203730|203632|34
1634568060000|2021-10-18 14:41:00|203792|203642|203801|203651|203801.9|203651.9|203788|203638|28
1634568070000|2021-10-18 14:41:10|203802.9|203652.9|203815.5|203665.5|203816.4|203666.4|203797.8|203647.8|31
1634568080000|2021-10-18 14:41:20|203821.1|203671.1|203825.2|203675.2|203826.2|203676.2|203820.8|203670.8|30
1634568090000|2021-10-18 14:41:30|203824.9|203674.9|203854.5|203704.5|203854.5|203704.5|203824.9|203674.9|19
1634568100000|2021-10-18 14:41:40|203852.6|203702.6|203850.2|203700.2|203852.6|203747.3|203797.3|203696.5|25
1634568110000|2021-10-18 14:41:50|203849.8|203699.8|203822.6|203672.6|203849.8|203699.8|203815.6|203665.6|37
1634568120000|2021-10-18 14:42:00|203822.4|203672.4|203826.8|203676.8|203840|203736.3|203784.3|203671.5|36
1634568130000|2021-10-18 14:42:10|203823.7|203673.7|203854.6|203704.6|203861.3|203711.3|203820.2|203670.2|33
1634568140000|2021-10-18 14:42:20|203854.5|203704.5|203867.5|203717.5|203892.2|203742.2|203853.2|203703.2|33
1634568150000|2021-10-18 14:42:30|203868.4|203718.4|203828.3|203678.3|203872|203722|203825|203675|32
1634568160000|2021-10-18 14:42:40|203829.6|203679.6|203852|203702|203852|203702|203829.6|203679.6|32
1634568170000|2021-10-18 14:42:50|203851.2|203701.2|203884|203734|203888.3|203738.3|203846.5|203696.5|34
1634568180000|2021-10-18 14:43:00|203881|203731|203862.7|203712.7|203884.8|203734.8|203859.9|203709.9|28
1634568190000|2021-10-18 14:43:10|203863.4|203713.4|203854.5|203704.5|203863.4|203713.4|203848.9|203698.9|34
1634568200000|2021-10-18 14:43:20|203854.2|203704.2|203846.3|203696.3|203855.5|203705.5|203846|203696|29
1634568210000|2021-10-18 14:43:30|203846.2|203696.2|203850.8|203700.8|203855|203705|203845.6|203695.6|23
1634568220000|2021-10-18 14:43:40|203851.2|203701.2|203854.8|203704.8|203855.3|203705.3|203850.7|203700.7|18
1634568230000|2021-10-18 14:43:50|203854.2|203704.2|203856.2|203706.2|203856.2|203706.2|203845.9|203695.9|24
1634568240000|2021-10-18 14:44:00|203856.4|203706.4|203891|203741|203904.4|203754.4|203855.8|203705.8|34
1634568250000|2021-10-18 14:44:10|203891.9|203741.9|203860.1|203710.1|203891.9|203741.9|203860|203710|29
1634568260000|2021-10-18 14:44:20|203861.4|203711.4|203832.6|203782.6|203881.6|203782.6|203812.3|203711.4|33
1634568270000|2021-10-18 14:44:30|203832.1|203782.1|203860.8|203710.8|203878.8|203782.2|203830.4|203702.1|33
1634568280000|2021-10-18 14:44:40|203861.2|203711.2|203861.6|203711.6|203867.4|203717.4|203857|203707|30
1634568290000|2021-10-18 14:44:50|203861.1|203711.1|203857.2|203707.2|203864.2|203714.2|203854.8|203704.8|24
1634568300000|2021-10-18 14:45:00|203857.3|203707.3|203853.1|203703.1|203857.3|203707.3|203852.9|203702.9|25
1634568310000|2021-10-18 14:45:10|203853.9|203703.9|203860.4|203710.4|203860.8|203758.3|203808.3|203703.6|24
1634568320000|2021-10-18 14:45:20|203856.9|203706.9|203858.4|203708.4|203860|203710|203848.7|203698.7|26
1634568330000|2021-10-18 14:45:30|203858|203708|203859.3|203709.3|203859.3|203709.3|203853.2|203703.2|28
1634568340000|2021-10-18 14:45:40|203856.8|203706.8|203846.7|203696.7|203856.8|203706.8|203840.7|203690.7|28
1634568350000|2021-10-18 14:45:50|203846.5|203696.5|203801.4|203751.4|203857.9|203751.4|203800|203695.3|37
1634568360000|2021-10-18 14:46:00|203800.4|203750.4|203843.4|203693.4|203853.8|203753|203783.7|203693.4|29
1634568370000|2021-10-18 14:46:10|203842.9|203692.9|203858.3|203708.3|203859.7|203756.4|203806.4|203691.6|33
1634568380000|2021-10-18 14:46:20|203859.5|203709.5|203856.2|203706.2|203861.7|203762.2|203809.9|203700.3|32
1634568390000|2021-10-18 14:46:30|203856.1|203706.1|203848.2|203698.2|203856.1|203746|203793.2|203691.2|36
1634568400000|2021-10-18 14:46:40|203849.7|203699.7|203852|203702|203857|203755|203803.7|203699.7|36
1634568410000|2021-10-18 14:46:50|203852.9|203702.9|203859.6|203709.6|203860.7|203710.7|203852.5|203702.5|34
1634568420000|2021-10-18 14:47:00|203860|203710|203858.2|203708.2|203860.7|203757.2|203806.4|203701.7|36
1634568430000|2021-10-18 14:47:10|203857.7|203707.7|203844.2|203694.2|203860.9|203710.9|203844.2|203694.2|32
1634568440000|2021-10-18 14:47:20|203844.7|203694.7|203857.3|203707.3|203858.8|203708.8|203844.2|203694.2|32
1634568450000|2021-10-18 14:47:30|203857.1|203707.1|203857.7|203707.7|203861.8|203711.8|203854.2|203704.2|28
1634568460000|2021-10-18 14:47:40|203857|203707|203855|203705|203857|203707|203853.9|203703.9|25
1634568470000|2021-10-18 14:47:50|203855.6|203705.6|203859.8|203709.8|203864|203714|203854.9|203704.9|24
1634568480000|2021-10-18 14:48:00|203859.7|203709.7|203897.8|203747.8|203900.1|203790.8|203840.8|203708.8|27
1634568490000|2021-10-18 14:48:10|203900.8|203750.8|203895.7|203745.7|203900.8|203750.8|203888.7|203738.7|37
1634568500000|2021-10-18 14:48:20|203896|203746|203896.5|203746.5|203900.3|203750.3|203895.2|203745.2|27
1634568510000|2021-10-18 14:48:30|203897.2|203747.2|203891.4|203741.4|203900|203750|203891.4|203741.4|28
1634568520000|2021-10-18 14:48:40|203890.9|203740.9|203872.5|203722.5|203894.5|203744.5|203872.5|203722.5|34
1634568530000|2021-10-18 14:48:50|203874.6|203724.6|203898.7|203748.7|203901.1|203807|203849.7|203724|35
1634568540000|2021-10-18 14:49:00|203898.4|203748.4|203898.5|203748.5|203902.8|203752.8|203898|203748|28
1634568550000|2021-10-18 14:49:10|203899.4|203749.4|203893.8|203743.8|203903.1|203798|203846.8|203743.3|32
1634568560000|2021-10-18 14:49:20|203893.7|203743.7|203871.7|203721.7|203893.7|203743.7|203854.7|203704.7|27
1634568570000|2021-10-18 14:49:30|203873.2|203723.2|203869.1|203719.1|203873.2|203723.2|203869.1|203719.1|22
1634568580000|2021-10-18 14:49:40|203868.4|203718.4|203855.5|203705.5|203884.1|203771.6|203819.7|203705.5|26
1634568590000|2021-10-18 14:49:50|203852.7|203702.7|203853.3|203703.3|203855.2|203759.5|203800.4|203700.2|25
1634568600000|2021-10-18 14:50:00|203856.9|203706.9|203851.3|203701.3|203856.9|203706.9|203850.6|203700.6|28
1634568610000|2021-10-18 14:50:10|203852.3|203702.3|203853.6|203703.6|203858.1|203708.1|203850.8|203700.8|26
1634568620000|2021-10-18 14:50:20|203853.8|203703.8|203850.5|203700.5|203855.6|203705.6|203849.9|203699.9|31
1634568630000|2021-10-18 14:50:30|203851|203701|203810.6|203660.6|203851.9|203749.6|203756.9|203659.6|29
1634568640000|2021-10-18 14:50:40|203810.9|203660.9|203811.9|203661.9|203816.1|203666.1|203810.9|203660.9|27
1634568650000|2021-10-18 14:50:50|203811.3|203661.3|203813.6|203663.6|203813.8|203663.8|203805.3|203655.3|27
1634568660000|2021-10-18 14:51:00|203811.7|203661.7|203811.2|203661.2|203814.2|203664.2|203811.2|203661.2|20
1634568670000|2021-10-18 14:51:10|203811|203661|203812.7|203662.7|203814.9|203664.9|203811|203661|19
1634568680000|2021-10-18 14:51:20|203812.9|203662.9|203800.2|203650.2|203814.1|203714.2|203760.3|203650.2|29
1634568690000|2021-10-18 14:51:30|203801.8|203651.8|203779.7|203629.7|203804.9|203688.1|203738.1|203618.2|29
1634568700000|2021-10-18 14:51:40|203778.7|203628.7|203683.8|203633.8|203781.1|203636.2|203674.2|203577.6|28
1634568710000|2021-10-18 14:51:50|203734.7|203584.7|203774.5|203624.5|203775.5|203673.2|203687.1|203584.7|34
1634568720000|2021-10-18 14:52:00|203774.6|203624.6|203771.3|203621.3|203774.9|203624.9|203771.3|203621.3|19
1634568730000|2021-10-18 14:52:10|203771.2|203621.2|203771|203621|203772.7|203672.9|203720.7|203618.9|16
1634568740000|2021-10-18 14:52:20|203767.9|203617.9|203765.4|203615.4|203769.8|203671.5|203719.1|203614.8|16
1634568750000|2021-10-18 14:52:30|203765.8|203615.8|203768.2|203618.2|203768.6|203618.6|203765.6|203615.6|11
1634568760000|2021-10-18 14:52:40|203767.6|203617.6|203763.5|203613.5|203768.4|203666.9|203714.8|203611.4|29
1634568770000|2021-10-18 14:52:50|203762.1|203612.1|203729.2|203579.2|203762.2|203642.6|203691.5|203575.2|29
1634568780000|2021-10-18 14:53:00|203728.6|203578.6|203723.9|203573.9|203729.1|203628.6|203673.2|203571.8|26
1634568790000|2021-10-18 14:53:10|203724.4|203574.4|203673|203623|203726.6|203626.5|203673|203573.1|19
1634568800000|2021-10-18 14:53:20|203674.2|203624.2|203738.5|203588.5|203739.4|203624.2|203674.2|203573.5|30
1634568810000|2021-10-18 14:53:30|203738.6|203588.6|203733.3|203583.3|203743|203641|203684.1|203581.8|29
1634568820000|2021-10-18 14:53:40|203732.4|203582.4|203770.5|203620.5|203774.9|203624.9|203731.4|203581.4|30
1634568830000|2021-10-18 14:53:50|203770.9|203620.9|203774|203624|203775.5|203625.5|203770.9|203620.9|20
1634568840000|2021-10-18 14:54:00|203773.7|203623.7|203768.5|203618.5|203774|203666.5|203716.5|203614.3|21
1634568850000|2021-10-18 14:54:10|203718.4|203668.4|203767|203617|203768.2|203670.3|203712.2|203615.5|20
1634568860000|2021-10-18 14:54:20|203765.8|203615.8|203765.2|203615.2|203768.2|203618.2|203765.2|203615.2|17
1634568870000|2021-10-18 14:54:30|203765.1|203615.1|203767.4|203617.4|203768.4|203669|203716.6|203614.8|21
1634568880000|2021-10-18 14:54:40|203767.5|203617.5|203766|203616|203768.7|203618.7|203765.2|203615.2|20
1634568890000|2021-10-18 14:54:50|203765.8|203615.8|203772.3|203622.3|203772.3|203667|203715|203614.4|27
1634568900000|2021-10-18 14:55:00|203770.6|203620.6|203731.9|203681.9|203790.6|203685.9|203721.4|203612.6|24
1634568910000|2021-10-18 14:55:10|203734|203684|203769.8|203619.8|203771.7|203685.4|203722.6|203613.9|27
1634568920000|2021-10-18 14:55:20|203769.6|203619.6|203768.9|203618.9|203779.2|203668.7|203718.7|203614.8|34
1634568930000|2021-10-18 14:55:30|203767.6|203617.6|203696.7|203646.7|203769.5|203649.5|203696.1|203596.7|29
1634568940000|2021-10-18 14:55:40|203696.8|203646.8|203704.2|203654.2|203754.7|203654.2|203696.6|203599.1|30
1634568950000|2021-10-18 14:55:50|203704.6|203654.6|203793.2|203643.2|203795.7|203657.5|203704.6|203603.7|29
1634568960000|2021-10-18 14:56:00|203792.1|203642.1|203778.6|203628.6|203792.3|203681.5|203731|203620.1|31
1634568970000|2021-10-18 14:56:10|203777.8|203627.8|203793.4|203643.4|203795.2|203693.7|203741.1|203622.9|28
1634568980000|2021-10-18 14:56:20|203795.6|203645.6|203774.2|203624.2|203796.5|203698.8|203746.4|203624.2|28
1634568990000|2021-10-18 14:56:30|203775|203625|203769.8|203619.8|203775.8|203671.2|203716.5|203617|29
1634569000000|2021-10-18 14:56:40|203771.2|203621.2|203793.9|203643.9|203795.8|203690.2|203740.2|203621.2|24
1634569010000|2021-10-18 14:56:50|203792.5|203642.5|203793.1|203643.1|203793.3|203693|203737.6|203631.4|33
1634569020000|2021-10-18 14:57:00|203795.1|203645.1|203742.3|203692.3|203798.5|203692.9|203738.1|203635.4|24
1634569030000|2021-10-18 14:57:10|203742.5|203692.5|203784.1|203634.1|203792.5|203692.5|203742.5|203633.4|16
1634569040000|2021-10-18 14:57:20|203734.2|203684.2|203777.3|203627.3|203789.2|203686.1|203720.7|203623.3|35
1634569050000|2021-10-18 14:57:30|203777.7|203627.7|203701.1|203551.1|203778.1|203678.5|203701.1|203551.1|33
1634569060000|2021-10-18 14:57:40|203693.9|203543.9|203689.8|203539.8|203694.4|203544.4|203688.3|203538.3|36
1634569070000|2021-10-18 14:57:50|203674.7|203524.7|203678|203528|203682.2|203532.2|203669.6|203519.6|30
1634569080000|2021-10-18 14:58:00|203678.7|203528.7|203637.7|203487.7|203678.7|203528.7|203633.4|203483.4|37
1634569090000|2021-10-18 14:58:10|203637.2|203487.2|203633.6|203483.6|203640.2|203490.2|203633|203483|24
1634569100000|2021-10-18 14:58:20|203633|203483|203591.7|203441.7|203635.3|203485.3|203591.5|203441.5|35
1634569110000|2021-10-18 14:58:30|203593.2|203443.2|203595.8|203445.8|203604|203454|203591.5|203441.5|31
1634569120000|2021-10-18 14:58:40|203597|203447|203604.8|203454.8|203605|203502.9|203551.3|203444.2|33
1634569130000|2021-10-18 14:58:50|203578|203528|203651.5|203501.5|203657.6|203553.9|203578|203497.9|37
1634569140000|2021-10-18 14:59:00|203651|203501|203658.4|203508.4|203659.8|203561.1|203606.3|203498.8|31
1634569150000|2021-10-18 14:59:10|203658.6|203508.6|203612.5|203462.5|203659|203547.2|203569.1|203459|33
1634569160000|2021-10-18 14:59:20|203612.2|203462.2|203585.5|203435.5|203629.4|203500.1|203546.4|203422.6|34
1634569170000|2021-10-18 14:59:30|203584.3|203434.3|203597.2|203447.2|203602.6|203486.2|203536.2|203434.3|31
1634569180000|2021-10-18 14:59:40|203598|203448|203602.3|203452.3|203602.9|203452.9|203592|203442|32
1634569190000|2021-10-18 14:59:50|203600.2|203450.2|203633.7|203483.7|203639.7|203489.7|203600.2|203450.2|36
1634569200000|2021-10-18 15:00:00|203634|203484|203629.7|203479.7|203637.7|203533.8|203578.3|203475.7|30
1634569210000|2021-10-18 15:00:10|203629.4|203479.4|203623.2|203473.2|203629.4|203528.5|203573.8|203471.5|37
1634569220000|2021-10-18 15:00:20|203625.4|203475.4|203617.1|203467.1|203626|203521.4|203564.8|203463.6|28
1634569230000|2021-10-18 15:00:30|203617.2|203467.2|203615.8|203465.8|203621.2|203520.3|203566|203464.6|33
1634569240000|2021-10-18 15:00:40|203613.7|203463.7|203561.5|203511.5|203617.1|203518.6|203560.5|203460.1|31
1634569250000|2021-10-18 15:00:50|203562.2|203512.2|203565.6|203515.6|203615.7|203515.6|203559.9|203457.8|35
1634569260000|2021-10-18 15:01:00|203565|203515|203557.7|203507.7|203610.9|203517.3|203557.1|203456.7|27
1634569270000|2021-10-18 15:01:10|203610.9|203460.9|203613.9|203463.9|203613.9|203463.9|203607.7|203457.7|26
1634569280000|2021-10-18 15:01:20|203613.8|203463.8|203611.2|203461.2|203617.7|203520.7|203563.6|203457.7|32
1634569290000|2021-10-18 15:01:30|203606|203456|203548.3|203498.3|203606|203500|203545.7|203446.8|27
1634569300000|2021-10-18 15:01:40|203547.7|203497.7|203592.9|203442.9|203594.9|203498.1|203533.9|203436.5|35
1634569310000|2021-10-18 15:01:50|203592.4|203442.4|203581.9|203431.9|203596.7|203495.8|203545.3|203429|32
1634569320000|2021-10-18 15:02:00|203584.3|203434.3|203601.1|203451.1|203606.8|203456.8|203578.8|203428.8|23
1634569330000|2021-10-18 15:02:10|203598.8|203448.8|203602.4|203452.4|203606.3|203502.1|203548.9|203448.6|27
1634569340000|2021-10-18 15:02:20|203602.7|203452.7|203544.5|203494.5|203602.7|203500.2|203540.4|203444.6|24
1634569350000|2021-10-18 15:02:30|203540.2|203490.2|203566.1|203416.1|203600.4|203494.6|203512.5|203411.6|31
1634569360000|2021-10-18 15:02:40|203564.7|203414.7|203568.3|203418.3|203572.9|203422.9|203560.5|203410.5|33
1634569370000|2021-10-18 15:02:50|203568|203418|203571.5|203421.5|203580.3|203467.1|203508.2|203402.8|34
1634569380000|2021-10-18 15:03:00|203574.6|203424.6|203522.9|203472.9|203577.6|203474.5|203522.8|203421.5|32
1634569390000|2021-10-18 15:03:10|203523|203473|203601.4|203451.4|203603.5|203482.8|203523|203428|25
1634569400000|2021-10-18 15:03:20|203554.3|203504.3|203618.7|203468.7|203621.3|203505.3|203554.3|203453.4|28
1634569410000|2021-10-18 15:03:30|203618.8|203468.8|203609.8|203459.8|203620|203470|203609.8|203459.8|24
1634569420000|2021-10-18 15:03:40|203607.7|203457.7|203616.1|203466.1|203616.1|203466.1|203607|203457|19
1634569430000|2021-10-18 15:03:50|203616.2|203466.2|203620.9|203470.9|203624.3|203474.3|203616|203466|27
1634569440000|2021-10-18 15:04:00|203621.2|203471.2|203653.5|203503.5|203653.5|203555.8|203569.9|203460.3|31
1634569450000|2021-10-18 15:04:10|203680.4|203530.4|203708.4|203558.4|203708.6|203558.6|203680.2|203530.2|34
1634569460000|2021-10-18 15:04:20|203710.8|203560.8|203713.1|203563.1|203713.1|203563.1|203706.3|203556.3|21
1634569470000|2021-10-18 15:04:30|203731.6|203581.6|203764.8|203614.8|203764.8|203614.8|203726.7|203576.7|25
1634569480000|2021-10-18 15:04:40|203764.7|203614.7|203763.5|203613.5|203764.7|203614.7|203758.2|203608.2|23
1634569490000|2021-10-18 15:04:50|203760.5|203610.5|203705.1|203555.1|203762.6|203612.6|203705.1|203555.1|30
1634569500000|2021-10-18 15:05:00|203702.3|203552.3|203705.2|203555.2|203706.4|203556.4|203693.2|203543.2|36
1634569510000|2021-10-18 15:05:10|203724.9|203574.9|203729.9|203579.9|203736.5|203586.5|203718.7|203568.7|36
1634569520000|2021-10-18 15:05:20|203730.1|203580.1|203717.9|203567.9|203730.1|203580.1|203712.3|203562.3|26
1634569530000|2021-10-18 15:05:30|203718.4|203568.4|203717.1|203567.1|203720.4|203621.8|203667.8|203566.2|22
1634569540000|2021-10-18 15:05:40|203719.4|203569.4|203721.2|203571.2|203721.2|203571.2|203709.7|203559.7|30
1634569550000|2021-10-18 15:05:50|203717.9|203567.9|203715.2|203565.2|203718.9|203568.9|203712|203562|30
1634569560000|2021-10-18 15:06:00|203714|203564|203725.7|203575.7|203728.7|203578.7|203709.8|203559.8|26
1634569570000|2021-10-18 15:06:10|203721.1|203571.1|203717.1|203567.1|203721.1|203571.1|203715.7|203565.7|26
1634569580000|2021-10-18 15:06:20|203718.2|203568.2|203714.7|203564.7|203718.2|203568.2|203712.5|203562.5|25
1634569590000|2021-10-18 15:06:30|203714.8|203564.8|203717.5|203567.5|203720|203570|203714.8|203564.8|34
1634569600000|2021-10-18 15:06:40|203726.2|203576.2|203722.3|203572.3|203732.1|203626.2|203673.9|203568.6|30
1634569610000|2021-10-18 15:06:50|203722.4|203572.4|203724.4|203574.4|203730.9|203580.9|203720.3|203570.3|29
1634569620000|2021-10-18 15:07:00|203725.8|203575.8|203725.9|203575.9|203726.5|203576.5|203721.3|203571.3|27
1634569630000|2021-10-18 15:07:10|203727|203577|203683.1|203633.1|203731.3|203633.1|203683.1|203571.3|29
1634569640000|2021-10-18 15:07:20|203744.7|203594.7|203764|203614|203764|203614|203743.6|203593.6|24
1634569650000|2021-10-18 15:07:30|203764.9|203614.9|203790.1|203640.1|203790.4|203640.4|203761.1|203611.1|26
1634569660000|2021-10-18 15:07:40|203790.3|203640.3|203786.7|203636.7|203791.3|203641.3|203786.7|203636.7|20
1634569670000|2021-10-18 15:07:50|203787.1|203637.1|203793.7|203643.7|203796.1|203646.1|203787.1|203637.1|29
1634569680000|2021-10-18 15:08:00|203794.1|203644.1|203811.1|203661.1|203816.4|203666.4|203794.1|203644.1|31
1634569690000|2021-10-18 15:08:10|203810.3|203660.3|203805.9|203655.9|203810.9|203660.9|203802.2|203652.2|27
1634569700000|2021-10-18 15:08:20|203804.3|203654.3|203798.4|203648.4|203804.8|203654.8|203791.4|203641.4|28
1634569710000|2021-10-18 15:08:30|203795.7|203645.7|203788.6|203638.6|203800.1|203650.1|203788.6|203638.6|29
1634569720000|2021-10-18 15:08:40|203789|203639|203795.3|203645.3|203796.1|203691.1|203740.7|203639|22
1634569730000|2021-10-18 15:08:50|203795.7|203645.7|203797.1|203647.1|203798.2|203648.2|203791.7|203641.7|25
1634569740000|2021-10-18 15:09:00|203794.2|203644.2|203784.2|203634.2|203801.3|203651.3|203784.2|203634.2|31
1634569750000|2021-10-18 15:09:10|203786.3|203636.3|203751.8|203601.8|203786.3|203647.3|203697.3|203596.5|28
1634569760000|2021-10-18 15:09:20|203751.6|203601.6|203751|203601|203752.8|203602.8|203749.9|203599.9|15
1634569770000|2021-10-18 15:09:30|203753.8|203603.8|203753.9|203603.9|203754.7|203604.7|203751.9|203601.9|23
1634569780000|2021-10-18 15:09:40|203753.4|203603.4|203750.9|203600.9|203755.3|203605.3|203750.9|203600.9|17
1634569790000|2021-10-18 15:09:50|203750.1|203600.1|203744.1|203594.1|203750.7|203600.7|203741|203591|21
1634569800000|2021-10-18 15:10:00|203744.8|203594.8|203729.1|203579.1|203751.9|203627.5|203675.1|203575.3|31
1634569810000|2021-10-18 15:10:10|203729.8|203579.8|203733.7|203583.7|203734.3|203635.4|203682.8|203577.6|27
1634569820000|2021-10-18 15:10:20|203734.5|203584.5|203727.9|203577.9|203738.1|203588.1|203726.4|203576.4|34
1634569830000|2021-10-18 15:10:30|203729|203579|203728.5|203578.5|203729.6|203579.6|203724.1|203574.1|19
1634569840000|2021-10-18 15:10:40|203728.4|203578.4|203676.5|203626.5|203729.9|203629.8|203673.8|203574.3|28
1634569850000|2021-10-18 15:10:50|203676.9|203626.9|203677.3|203627.3|203727.3|203627.6|203673.4|203573.9|22
1634569860000|2021-10-18 15:11:00|203673.4|203623.4|203727.3|203577.3|203729.5|203623.4|203672.2|203558.4|35
1634569870000|2021-10-18 15:11:10|203737.3|203587.3|203742.3|203592.3|203742.3|203592.3|203733.8|203583.8|26
1634569880000|2021-10-18 15:11:20|203689.2|203639.2|203735.7|203585.7|203738.3|203639.2|203687.4|203584.7|23
1634569890000|2021-10-18 15:11:30|203735.8|203585.8|203757.1|203607.1|203758|203658|203706.2|203585.8|31
1634569900000|2021-10-18 15:11:40|203756.9|203606.9|203679|203629|203760.3|203629|203679|203578.3|30
1634569910000|2021-10-18 15:11:50|203679.4|203629.4|203675.6|203625.6|203729.9|203629.9|203674.5|203570.9|28
1634569920000|2021-10-18 15:12:00|203675.5|203625.5|203737.8|203587.8|203737.8|203636.7|203675.5|203575.4|27
1634569930000|2021-10-18 15:12:10|203727.7|203577.7|203675.4|203625.4|203728.5|203629.7|203674|203573.3|29
1634569940000|2021-10-18 15:12:20|203675.1|203625.1|203727.5|203577.5|203729.9|203630.8|203671.8|203571.1|29
1634569950000|2021-10-18 15:12:30|203728.5|203578.5|203730.8|203580.8|203733.2|203583.2|203723|203573|34
1634569960000|2021-10-18 15:12:40|203731|203581|203730.8|203580.8|203732.9|203582.9|203730.3|203580.3|14
1634569970000|2021-10-18 15:12:50|203730.9|203580.9|203659.8|203609.8|203733.5|203633.4|203659.8|203559.9|31
1634569980000|2021-10-18 15:13:00|203710.1|203560.1|203712.2|203562.2|203715.4|203616.4|203665.5|203560.1|26
1634569990000|2021-10-18 15:13:10|203712.1|203562.1|203673.2|203623.2|203723.7|203625.2|203672.9|203562.1|28
1634570000000|2021-10-18 15:13:20|203672.8|203622.8|203674.7|203624.7|203730.2|203626.1|203672.4|203577.5|28
1634570010000|2021-10-18 15:13:30|203675.2|203625.2|203717.4|203567.4|203726.6|203627.7|203675.1|203567.4|21
1634570020000|2021-10-18 15:13:40|203720.2|203570.2|203719.9|203569.9|203722.9|203572.9|203717.7|203567.7|23
1634570030000|2021-10-18 15:13:50|203724.9|203574.9|203732|203582|203732|203582|203722.3|203572.3|25
1634570040000|2021-10-18 15:14:00|203731.6|203581.6|203731.1|203581.1|203731.6|203581.6|203727.4|203577.4|26
1634570050000|2021-10-18 15:14:10|203731.3|203581.3|203728.6|203578.6|203734.4|203584.4|203728.6|203578.6|29
1634570060000|2021-10-18 15:14:20|203727.1|203577.1|203731.5|203581.5|203733.1|203583.1|203727.1|203577.1|23
1634570070000|2021-10-18 15:14:30|203731.8|203581.8|203745.7|203595.7|203746.6|203596.6|203731.1|203581.1|26
1634570080000|2021-10-18 15:14:40|203746.7|203596.7|203747.8|203597.8|203748.5|203598.5|203745.1|203595.1|30
1634570090000|2021-10-18 15:14:50|203751.1|203601.1|203759.8|203609.8|203783.6|203633.6|203751.1|203601.1|36
1634570100000|2021-10-18 15:15:00|203754.8|203604.8|203756.9|203606.9|203757.9|203607.9|203748.5|203598.5|29
1634570110000|2021-10-18 15:15:10|203756.4|203606.4|203763.8|203613.8|203779.6|203629.6|203756.4|203606.4|35
1634570120000|2021-10-18 15:15:20|203763.6|203613.6|203763.1|203613.1|203778|203628|203758.9|203608.9|26
1634570130000|2021-10-18 15:15:30|203749.1|203599.1|203745.1|203595.1|203749.1|203599.1|203741.9|203591.9|29
1634570140000|2021-10-18 15:15:40|203744.9|203594.9|203715.1|203565.1|203745.1|203614.5|203657.4|203562.8|31
1634570150000|2021-10-18 15:15:50|203715.7|203565.7|203715.5|203565.5|203716.9|203566.9|203713.2|203563.2|26
1634570160000|2021-10-18 15:16:00|203714.4|203564.4|203715.5|203565.5|203718.3|203568.3|203714.3|203564.3|21
1634570170000|2021-10-18 15:16:10|203714|203564|203694.9|203544.9|203714.1|203564.1|203688.9|203538.9|29
1634570180000|2021-10-18 15:16:20|203693|203543|203643.9|203593.9|203695|203594.2|203643.9|203535.8|21
1634570190000|2021-10-18 15:16:30|203643.8|203593.8|203695.4|203545.4|203695.8|203594.9|203643.8|203543.2|18
1634570200000|2021-10-18 15:16:40|203695.5|203545.5|203635.6|203485.6|203695.8|203545.8|203626.5|203476.5|31
1634570210000|2021-10-18 15:16:50|203636.3|203486.3|203640.7|203490.7|203641.3|203491.3|203634.7|203484.7|24
1634570220000|2021-10-18 15:17:00|203641.5|203491.5|203633.4|203483.4|203641.9|203491.9|203633.4|203483.4|18
1634570230000|2021-10-18 15:17:10|203634.2|203484.2|203636.1|203486.1|203641.1|203491.1|203633.5|203483.5|30
1634570240000|2021-10-18 15:17:20|203584.4|203534.4|203638.8|203488.8|203638.8|203535|203584.4|203483.1|22
1634570250000|2021-10-18 15:17:30|203639|203489|203636.5|203486.5|203647|203542.7|203592.2|203483.8|35
1634570260000|2021-10-18 15:17:40|203636.2|203486.2|203635.7|203485.7|203637|203487|203635.3|203485.3|16
1634570270000|2021-10-18 15:17:50|203635.5|203485.5|203642.2|203492.2|203642.2|203536|203584.2|203484.8|31
1634570280000|2021-10-18 15:18:00|203642.1|203492.1|203638.7|203488.7|203642.1|203528.3|203578.3|203475.8|33
1634570290000|2021-10-18 15:18:10|203638.4|203488.4|203640.6|203490.6|203641.4|203491.4|203638.4|203488.4|15
1634570300000|2021-10-18 15:18:20|203641.1|203491.1|203639.7|203489.7|203641.3|203491.3|203639.1|203489.1|18
1634570310000|2021-10-18 15:18:30|203639.9|203489.9|203638.3|203488.3|203639.9|203489.9|203638.3|203488.3|10
1634570320000|2021-10-18 15:18:40|203638.5|203488.5|203634|203484|203639.1|203489.1|203634|203484|22
1634570330000|2021-10-18 15:18:50|203632.2|203482.2|203629.7|203479.7|203635.9|203532|203579.7|203476.5|30
1634570340000|2021-10-18 15:19:00|203628.8|203478.8|203624.6|203474.6|203629.5|203479.5|203624.5|203474.5|24
1634570350000|2021-10-18 15:19:10|203625.8|203475.8|203605.2|203455.2|203625.8|203525.2|203574.9|203454.6|24
1634570360000|2021-10-18 15:19:20|203604.6|203454.6|203565|203415|203604.6|203454.6|203560.9|203410.9|29
1634570370000|2021-10-18 15:19:30|203563.6|203413.6|203563.3|203413.3|203567|203417|203562.1|203412.1|20
1634570380000|2021-10-18 15:19:40|203563.1|203413.1|203548.3|203398.3|203563.1|203413.1|203543.7|203393.7|26
1634570390000|2021-10-18 15:19:50|203549.6|203399.6|203552.2|203402.2|203555.3|203405.3|203543|203393|36
1634570400000|2021-10-18 15:20:00|203553.9|203403.9|203557.1|203407.1|203559|203409|203552.7|203402.7|29
1634570410000|2021-10-18 15:20:10|203578.7|203428.7|203586.1|203436.1|203589.3|203488.2|203536|203428.7|31
1634570420000|2021-10-18 15:20:20|203583.7|203433.7|203578.4|203428.4|203583.7|203433.7|203573|203423|28
1634570430000|2021-10-18 15:20:30|203578.1|203428.1|203573.1|203423.1|203579.1|203429.1|203558.6|203408.6|19
1634570440000|2021-10-18 15:20:40|203574.8|203424.8|203571.5|203421.5|203579.8|203429.8|203571.5|203421.5|22
1634570450000|2021-10-18 15:20:50|203571.9|203421.9|203571.7|203421.7|203572.7|203422.7|203570.4|203420.4|18
1634570460000|2021-10-18 15:21:00|203572|203422|203564.2|203414.2|203572|203422|203564.2|203414.2|20
1634570470000|2021-10-18 15:21:10|203562.6|203412.6|203548.7|203398.7|203565.3|203415.3|203548|203398|21
1634570480000|2021-10-18 15:21:20|203551.4|203401.4|203560.1|203410.1|203565.8|203415.8|203545.3|203395.3|28
1634570490000|2021-10-18 15:21:30|203563|203413|203559.3|203409.3|203566.1|203459.7|203509.3|203407.4|33
1634570500000|2021-10-18 15:21:40|203560.4|203410.4|203555.5|203405.5|203560.4|203410.4|203553.7|203403.7|27
1634570510000|2021-10-18 15:21:50|203555.8|203405.8|203556.7|203406.7|203559.3|203409.3|203553.9|203403.9|19
1634570520000|2021-10-18 15:22:00|203556.6|203406.6|203504.6|203454.6|203565.6|203462.3|203504.6|203403.1|35
1634570530000|2021-10-18 15:22:10|203504.7|203454.7|203556.5|203406.5|203557.3|203454.7|203502.4|203401.8|19
1634570540000|2021-10-18 15:22:20|203556|203406|203549.5|203399.5|203556.7|203406.7|203549.5|203399.5|17
1634570550000|2021-10-18 15:22:30|203549.3|203399.3|203556|203406|203556|203406|203549.3|203399.3|28
1634570560000|2021-10-18 15:22:40|203559.6|203409.6|203570|203420|203575.3|203425.3|203558.9|203408.9|30
1634570570000|2021-10-18 15:22:50|203563.5|203413.5|203552.1|203402.1|203563.5|203461|203509.6|203396.1|30
1634570580000|2021-10-18 15:23:00|203551.9|203401.9|203548.1|203398.1|203555.8|203405.8|203547.5|203397.5|24
1634570590000|2021-10-18 15:23:10|203547.9|203397.9|203549.4|203399.4|203552.1|203402.1|203546|203396|21
1634570600000|2021-10-18 15:23:20|203549.2|203399.2|203558|203408|203559.6|203409.6|203547.9|203397.9|31
1634570610000|2021-10-18 15:23:30|203557.6|203407.6|203559.5|203409.5|203559.5|203409.5|203557.2|203407.2|9
1634570620000|2021-10-18 15:23:40|203557.8|203407.8|203555.1|203405.1|203558.1|203408.1|203555|203405|19
1634570630000|2021-10-18 15:23:50|203555|203405|203553.4|203403.4|203555.3|203405.3|203553.2|203403.2|16
1634570640000|2021-10-18 15:24:00|203553.8|203403.8|203556.2|203406.2|203558.8|203408.8|203553.8|203403.8|23
1634570650000|2021-10-18 15:24:10|203556.4|203406.4|203547.8|203397.8|203558.1|203408.1|203547.8|203397.8|23
1634570660000|2021-10-18 15:24:20|203548.7|203398.7|203550.4|203400.4|203553.5|203403.5|203547.1|203397.1|21
1634570670000|2021-10-18 15:24:30|203550.7|203400.7|203553.9|203403.9|203555|203405|203550.7|203400.7|19
1634570680000|2021-10-18 15:24:40|203553.3|203403.3|203552.9|203402.9|203553.7|203403.7|203552.2|203402.2|18
1634570690000|2021-10-18 15:24:50|203553.2|203403.2|203553.8|203403.8|203554.4|203404.4|203552.6|203402.6|20
1634570700000|2021-10-18 15:25:00|203550.6|203400.6|203549.8|203399.8|203551.6|203401.6|203535|203385|36
1634570710000|2021-10-18 15:25:10|203549.4|203399.4|203549.9|203399.9|203553|203403|203548.3|203398.3|33
1634570720000|2021-10-18 15:25:20|203550.5|203400.5|203563.9|203413.9|203564|203414|203549.8|203399.8|36
1634570730000|2021-10-18 15:25:30|203562.7|203412.7|203546|203396|203575.6|203445.7|203495.7|203394.7|29
1634570740000|2021-10-18 15:25:40|203545.9|203395.9|203541.4|203391.4|203546.8|203396.8|203540|203390|21
1634570750000|2021-10-18 15:25:50|203540.6|203390.6|203527.4|203377.4|203542.6|203392.6|203516.4|203366.4|21
1634570760000|2021-10-18 15:26:00|203523.4|203373.4|203512.3|203362.3|203526.9|203410.4|203460.4|203361.4|30
1634570770000|2021-10-18 15:26:10|203513.6|203363.6|203520.4|203370.4|203521.9|203371.9|203513.6|203363.6|23
1634570780000|2021-10-18 15:26:20|203521.7|203371.7|203524.1|203374.1|203524.6|203374.6|203520.4|203370.4|19
1634570790000|2021-10-18 15:26:30|203525|203375|203516.1|203366.1|203525|203423.4|203472|203360.9|24
1634570800000|2021-10-18 15:26:40|203517.9|203367.9|203502.3|203352.3|203519.4|203369.4|203502.3|203352.3|28
1634570810000|2021-10-18 15:26:50|203502|203352|203513.4|203363.4|203519.6|203369.6|203501.7|203351.7|30
1634570820000|2021-10-18 15:27:00|203513.3|203363.3|203512.4|203362.4|203516.2|203366.2|203512.2|203362.2|22
1634570830000|2021-10-18 15:27:10|203511.4|203361.4|203553.1|203403.1|203560.7|203410.7|203511.4|203361.4|22
1634570840000|2021-10-18 15:27:20|203555.9|203405.9|203600.3|203450.3|203602.4|203452.4|203555.9|203405.9|24
1634570850000|2021-10-18 15:27:30|203600.6|203450.6|203598.7|203448.7|203600.9|203450.9|203594.7|203444.7|24
1634570860000|2021-10-18 15:27:40|203597.6|203447.6|203600.1|203450.1|203601.8|203496.2|203545.1|203444.6|23
1634570870000|2021-10-18 15:27:50|203602.5|203452.5|203621.9|203471.9|203621.9|203471.9|203598.5|203448.5|20
1634570880000|2021-10-18 15:28:00|203621.8|203471.8|203592.6|203442.6|203636.8|203503.8|203542|203442.5|28
1634570890000|2021-10-18 15:28:10|203592.4|203442.4|203555.7|203405.7|203592.4|203460.9|203499.5|203399.9|31
1634570900000|2021-10-18 15:28:20|203555.2|203405.2|203568.2|203418.2|203568.2|203418.2|203555.2|203405.2|18
1634570910000|2021-10-18 15:28:30|203567.2|203417.2|203588.3|203438.3|203588.6|203438.6|203563|203413|21
1634570920000|2021-10-18 15:28:40|203587.1|203437.1|203594.6|203444.6|203595|203445|203577.6|203427.6|32
1634570930000|2021-10-18 15:28:50|203593.4|203443.4|203565.4|203415.4|203593.6|203443.6|203562.9|203412.9|23
1634570940000|2021-10-18 15:29:00|203566.7|203416.7|203566.8|203416.8|203567.4|203417.4|203564.1|203414.1|22
1634570950000|2021-10-18 15:29:10|203562.9|203412.9|203566.2|203416.2|203566.2|203416.2|203562.4|203412.4|19
1634570960000|2021-10-18 15:29:20|203566.3|203416.3|203565.3|203415.3|203567.2|203417.2|203564.6|203414.6|14
1634570970000|2021-10-18 15:29:30|203565.4|203415.4|203564.2|203414.2|203565.6|203415.6|203564|203414|15
1634570980000|2021-10-18 15:29:40|203565.5|203415.5|203586.7|203436.7|203590.6|203440.6|203565.5|203415.5|22
1634570990000|2021-10-18 15:29:50|203580.8|203430.8|203580.8|203430.8|203587.8|203437.8|203577.6|203427.6|36
1634571000000|2021-10-18 15:30:00|203587.4|203437.4|203602.5|203452.5|203603.2|203453.2|203579.4|203429.4|35
1634571010000|2021-10-18 15:30:10|203601.9|203451.9|203623.6|203473.6|203626.6|203476.6|203596.2|203446.2|32
1634571020000|2021-10-18 15:30:20|203622.7|203472.7|203600.3|203450.3|203632.3|203500.9|203549.6|203449.3|31
1634571030000|2021-10-18 15:30:30|203600.5|203450.5|203550.8|203500.8|203601.6|203501.3|203549.6|203450.2|27
1634571040000|2021-10-18 15:30:40|203598.2|203448.2|203603.5|203453.5|203608.6|203501.9|203545.6|203446.4|31
1634571050000|2021-10-18 15:30:50|203602.6|203452.6|203593.1|203443.1|203603.5|203500.6|203550.6|203441|24
1634571060000|2021-10-18 15:31:00|203591.5|203441.5|203591.4|203441.4|203592.7|203442.7|203586.5|203436.5|24
1634571070000|2021-10-18 15:31:10|203588.2|203438.2|203562.1|203412.1|203588.2|203462|203505|203404.3|26
1634571080000|2021-10-18 15:31:20|203562.4|203412.4|203563|203413|203563.5|203462.2|203510.6|203411.8|24
1634571090000|2021-10-18 15:31:30|203562.7|203412.7|203565.4|203415.4|203568|203461.1|203510.9|203412.4|26
1634571100000|2021-10-18 15:31:40|203565.6|203415.6|203565.5|203415.5|203566.7|203416.7|203563.4|203413.4|24
1634571110000|2021-10-18 15:31:50|203565.8|203415.8|203533.2|203383.2|203566.3|203416.3|203529.2|203379.2|28
1634571120000|2021-10-18 15:32:00|203537.3|203387.3|203549.9|203399.9|203554.4|203404.4|203537.3|203387.3|28
1634571130000|2021-10-18 15:32:10|203550|203400|203542.2|203392.2|203550|203400|203540.3|203390.3|28
1634571140000|2021-10-18 15:32:20|203543.4|203393.4|203507.8|203357.8|203543.4|203393.4|203505.8|203355.8|29
1634571150000|2021-10-18 15:32:30|203507.7|203357.7|203507.9|203357.9|203510.5|203360.5|203507.1|203357.1|29
1634571160000|2021-10-18 15:32:40|203507.7|203357.7|203512|203362|203517|203367|203507.4|203357.4|27
1634571170000|2021-10-18 15:32:50|203512.3|203362.3|203516|203366|203516|203366|203512.3|203362.3|24
1634571180000|2021-10-18 15:33:00|203516.2|203366.2|203514|203364|203518|203368|203514|203364|21
1634571190000|2021-10-18 15:33:10|203514.7|203364.7|203549.2|203399.2|203551.2|203401.2|203513.3|203363.3|30
1634571200000|2021-10-18 15:33:20|203549.8|203399.8|203471.3|203421.3|203552.2|203421.3|203468.5|203361.5|31
1634571210000|2021-10-18 15:33:30|203471.2|203421.2|203518.8|203368.8|203521.6|203421.6|203465.8|203366.8|32
1634571220000|2021-10-18 15:33:40|203518.1|203368.1|203548.9|203398.9|203548.9|203398.9|203515.8|203365.8|26
1634571230000|2021-10-18 15:33:50|203550.7|203400.7|203544.4|203394.4|203551.6|203401.6|203544.4|203394.4|22
1634571240000|2021-10-18 15:34:00|203544.1|203394.1|203557.4|203407.4|203558|203456|203505|203394.1|27
1634571250000|2021-10-18 15:34:10|203557.6|203407.6|203551.1|203401.1|203557.7|203407.7|203546.5|203396.5|26
1634571260000|2021-10-18 15:34:20|203552|203402|203571.2|203421.2|203571.6|203421.6|203551.4|203401.4|28
1634571270000|2021-10-18 15:34:30|203570.4|203420.4|203563.7|203413.7|203571.3|203421.3|203559.7|203409.7|24
1634571280000|2021-10-18 15:34:40|203563.3|203413.3|203568.2|203418.2|203569|203419|203562.1|203412.1|31
1634571290000|2021-10-18 15:34:50|203568.6|203418.6|203566.6|203416.6|203568.6|203418.6|203565.1|203415.1|23
1634571300000|2021-10-18 15:35:00|203567.4|203417.4|203564.5|203414.5|203567.4|203417.4|203561.2|203411.2|28
1634571310000|2021-10-18 15:35:10|203566.2|203416.2|203565.6|203415.6|203573.7|203423.7|203564.5|203414.5|31
1634571320000|2021-10-18 15:35:20|203565.9|203415.9|203607.7|203457.7|203607.8|203457.8|203565.9|203415.9|33
1634571330000|2021-10-18 15:35:30|203607.3|203457.3|203593.5|203443.5|203608.3|203486.8|203536.8|203436.4|28
1634571340000|2021-10-18 15:35:40|203592.8|203442.8|203604|203454|203606.2|203456.2|203590.8|203440.8|29
1634571350000|2021-10-18 15:35:50|203602.3|203452.3|203608.7|203458.7|203608.7|203507.5|203552.6|203451.3|23
1634571360000|2021-10-18 15:36:00|203608.4|203458.4|203610.4|203460.4|203610.4|203460.4|203607.8|203457.8|20
1634571370000|2021-10-18 15:36:10|203609.6|203459.6|203609.8|203459.8|203610.1|203460.1|203609.1|203459.1|15
1634571380000|2021-10-18 15:36:20|203610.1|203460.1|203609.4|203459.4|203610.1|203460.1|203608.4|203458.4|13
1634571390000|2021-10-18 15:36:30|203609.8|203459.8|203607.7|203457.7|203609.8|203459.8|203607.7|203457.7|14
1634571400000|2021-10-18 15:36:40|203607.2|203457.2|203608.9|203458.9|203609.1|203459.1|203606.6|203456.6|19
1634571410000|2021-10-18 15:36:50|203609|203459|203608.3|203458.3|203609.2|203459.2|203607.5|203457.5|18
1634571420000|2021-10-18 15:37:00|203608.4|203458.4|203608.6|203458.6|203609.1|203459.1|203606.5|203456.5|15
1634571430000|2021-10-18 15:37:10|203609.1|203459.1|203607.5|203457.5|203611.1|203461.1|203607.4|203457.4|13
1634571440000|2021-10-18 15:37:20|203607.7|203457.7|203605|203455|203610.2|203460.2|203601.1|203451.1|24
1634571450000|2021-10-18 15:37:30|203605.4|203455.4|203606|203456|203606.1|203456.1|203599.6|203449.6|29
1634571460000|2021-10-18 15:37:40|203606.6|203456.6|203619.1|203469.1|203622.1|203515.7|203563.2|203455.7|23
1634571470000|2021-10-18 15:37:50|203619|203469|203572.7|203522.7|203622.3|203522.7|203571.4|203469|20
1634571480000|2021-10-18 15:38:00|203572.3|203522.3|203583.7|203533.7|203634.7|203535.1|203572|203481.2|23
1634571490000|2021-10-18 15:38:10|203583.8|203533.8|203583.6|203533.6|203584.2|203534.2|203582.7|203532.7|18
1634571500000|2021-10-18 15:38:20|203635.6|203485.6|203665.9|203515.9|203666|203533.3|203582.5|203484.5|16
1634571510000|2021-10-18 15:38:30|203665.1|203515.1|203653.9|203503.9|203666.6|203516.6|203648.4|203498.4|29
1634571520000|2021-10-18 15:38:40|203654.2|203504.2|203621.2|203471.2|203654.2|203504.2|203619.2|203469.2|27
1634571530000|2021-10-18 15:38:50|203622.4|203472.4|203611.9|203461.9|203623|203473|203607|203457|23
1634571540000|2021-10-18 15:39:00|203609.6|203459.6|203600.7|203450.7|203609.6|203507.5|203550.3|203449|31
1634571550000|2021-10-18 15:39:10|203600.6|203450.6|203603.7|203453.7|203607.1|203457.1|203597.7|203447.7|29
1634571560000|2021-10-18 15:39:20|203603.2|203453.2|203599.4|203449.4|203603.9|203453.9|203598.6|203448.6|24
1634571570000|2021-10-18 15:39:30|203600.1|203450.1|203589.7|203439.7|203600.1|203497.5|203545|203439.7|32
1634571580000|2021-10-18 15:39:40|203577|203427|203554.6|203404.6|203577.7|203427.7|203553|203403|22
1634571590000|2021-10-18 15:39:50|203547.1|203397.1|203519.7|203369.7|203547.1|203408.6|203458.6|203359.5|28
1634571600000|2021-10-18 15:40:00|203532.8|203382.8|203530.8|203380.8|203537.1|203434.5|203480.2|203379.5|24
1634571610000|2021-10-18 15:40:10|203531|203381|203529.1|203379.1|203531.9|203381.9|203527.5|203377.5|13
1634571620000|2021-10-18 15:40:20|203527|203377|203526.9|203376.9|203528.8|203378.8|203519.5|203369.5|17
1634571630000|2021-10-18 15:40:30|203526.2|203376.2|203523.4|203373.4|203526.2|203425.7|203473.9|203371.2|24
1634571640000|2021-10-18 15:40:40|203523.6|203373.6|203523.6|203373.6|203524.5|203374.5|203521.5|203371.5|22
1634571650000|2021-10-18 15:40:50|203523.4|203373.4|203522|203372|203525.6|203375.6|203522|203372|26
1634571660000|2021-10-18 15:41:00|203522.7|203372.7|203472.7|203422.7|203522.7|203425.2|203471.1|203372.2|35
1634571670000|2021-10-18 15:41:10|203473.1|203423.1|203531.5|203381.5|203533|203428.5|203473.1|203374.2|29
1634571680000|2021-10-18 15:41:20|203530.7|203380.7|203525.9|203375.9|203531.7|203431|203478.9|203375.8|17
1634571690000|2021-10-18 15:41:30|203526|203376|203472.4|203422.4|203527|203426.9|203472|203371.8|31
1634571700000|2021-10-18 15:41:40|203472.7|203422.7|203470.7|203420.7|203473.3|203423.3|203470.3|203420.3|22
1634571710000|2021-10-18 15:41:50|203470.6|203420.6|203472.1|203422.1|203472.1|203422.1|203470.5|203420.5|24
1634571720000|2021-10-18 15:42:00|203472.2|203422.2|203471.7|203421.7|203472.7|203422.7|203470|203420|22
1634571730000|2021-10-18 15:42:10|203471.9|203421.9|203470.1|203420.1|203472.9|203422.9|203469.7|203419.7|21
1634571740000|2021-10-18 15:42:20|203470.4|203420.4|203515.6|203365.6|203520.5|203420.5|203468.7|203365.1|23
1634571750000|2021-10-18 15:42:30|203516.1|203366.1|203525.8|203375.8|203525.8|203416.9|203465.7|203366|32
1634571760000|2021-10-18 15:42:40|203526.6|203376.6|203527.9|203377.9|203529.8|203379.8|203525.5|203375.5|20
1634571770000|2021-10-18 15:42:50|203526.7|203376.7|203467.4|203417.4|203530.6|203427.3|203467.4|203373.7|28
1634571780000|2021-10-18 15:43:00|203467.3|203417.3|203472.4|203422.4|203472.4|203422.4|203466.4|203416.4|18
1634571790000|2021-10-18 15:43:10|203470.6|203420.6|203507.8|203357.8|203521.1|203420.6|203457.4|203357.8|31
1634571800000|2021-10-18 15:43:20|203509.4|203359.4|203457.4|203407.4|203509.9|203409.4|203453.7|203354.5|26
1634571810000|2021-10-18 15:43:30|203460.1|203410.1|203462.4|203412.4|203462.4|203412.4|203456.5|203406.5|19
1634571820000|2021-10-18 15:43:40|203462.2|203412.2|203518.7|203368.7|203521.4|203416.6|203459.7|203362.4|33
1634571830000|2021-10-18 15:43:50|203518.9|203368.9|203471.8|203421.8|203520.8|203421.9|203467.5|203368.9|32
1634571840000|2021-10-18 15:44:00|203471.2|203421.2|203523.7|203373.7|203526.2|203421.5|203471.1|203372|30
1634571850000|2021-10-18 15:44:10|203524|203374|203512.5|203362.5|203524.6|203374.6|203512.5|203362.5|22
1634571860000|2021-10-18 15:44:20|203466.4|203416.4|203523.4|203373.4|203525.8|203417.5|203464.6|203361.7|29
1634571870000|2021-10-18 15:44:30|203521.5|203371.5|203523.5|203373.5|203525.1|203375.1|203521.5|203371.5|24
1634571880000|2021-10-18 15:44:40|203522.1|203372.1|203523.1|203373.1|203525.2|203375.2|203517.4|203367.4|28
1634571890000|2021-10-18 15:44:50|203523.5|203373.5|203525|203375|203525.8|203375.8|203522.7|203372.7|21
1634571900000|2021-10-18 15:45:00|203525.1|203375.1|203523.3|203373.3|203527|203423.5|203471.4|203372.8|21
1634571910000|2021-10-18 15:45:10|203523|203373|203523.2|203373.2|203524.5|203424.6|203472.4|203373|27
1634571920000|2021-10-18 15:45:20|203523.9|203373.9|203522.2|203372.2|203529.5|203379.5|203518.9|203368.9|29
1634571930000|2021-10-18 15:45:30|203522.3|203372.3|203471|203421|203522.7|203421.9|203470.3|203370.9|25
1634571940000|2021-10-18 15:45:40|203470.2|203420.2|203522.4|203372.4|203522.4|203421.5|203470.2|203371.6|16
1634571950000|2021-10-18 15:45:50|203522.3|203372.3|203522|203372|203525|203421.6|203471.3|203368|18
1634571960000|2021-10-18 15:46:00|203521.7|203371.7|203521.1|203371.1|203521.9|203371.9|203520.2|203370.2|22
1634571970000|2021-10-18 15:46:10|203521.3|203371.3|203519.1|203369.1|203523.1|203373.1|203517.5|203367.5|23
1634571980000|2021-10-18 15:46:20|203519.2|203369.2|203522|203372|203522|203372|203518|203368|19
1634571990000|2021-10-18 15:46:30|203527.2|203377.2|203521.8|203371.8|203528.7|203422.4|203471.3|203371.8|28
1634572000000|2021-10-18 15:46:40|203521.7|203371.7|203466.4|203416.4|203521.7|203418.5|203465.1|203365.3|27
1634572010000|2021-10-18 15:46:50|203466.7|203416.7|203474.3|203424.3|203528.1|203426.6|203466|203378.1|35
1634572020000|2021-10-18 15:47:00|203473.6|203423.6|203478.1|203428.1|203478.1|203428.1|203473.6|203423.6|24
1634572030000|2021-10-18 15:47:10|203486.6|203436.6|203533.6|203383.6|203558.5|203459.6|203485.1|203383.4|35
1634572040000|2021-10-18 15:47:20|203532.6|203382.6|203534.7|203384.7|203535.7|203385.7|203532.5|203382.5|21
1634572050000|2021-10-18 15:47:30|203534.5|203384.5|203488.4|203438.4|203537.8|203439.2|203481.1|203381.2|27
1634572060000|2021-10-18 15:47:40|203488.6|203438.6|203485.1|203435.1|203543.8|203438.6|203482.1|203385.1|20
1634572070000|2021-10-18 15:47:50|203484.9|203434.9|203540.5|203390.5|203541.7|203434.9|203484.9|203384.1|24
1634572080000|2021-10-18 15:48:00|203538.5|203388.5|203535.1|203385.1|203543.2|203393.2|203534.5|203384.5|22
1634572090000|2021-10-18 15:48:10|203542.5|203392.5|203539.4|203389.4|203542.5|203438.3|203486.2|203385|27
1634572100000|2021-10-18 15:48:20|203538.9|203388.9|203483.8|203433.8|203538.9|203437|203483.8|203388.7|22
1634572110000|2021-10-18 15:48:30|203481.2|203431.2|203480.2|203430.2|203482.1|203432.1|203477.4|203427.4|27
1634572120000|2021-10-18 15:48:40|203484.1|203434.1|203535.5|203385.5|203535.8|203435|203483.4|203383.2|25
1634572130000|2021-10-18 15:48:50|203485|203435|203484.3|203434.3|203485.1|203435.1|203480.4|203430.4|16
1634572140000|2021-10-18 15:49:00|203482.1|203432.1|203533.5|203383.5|203540.9|203432.1|203479.5|203379.8|23
1634572150000|2021-10-18 15:49:10|203532.5|203382.5|203482.5|203432.5|203533.4|203435.4|203482.5|203382.5|21
1634572160000|2021-10-18 15:49:20|203482.3|203432.3|203483.1|203433.1|203484.3|203434.3|203482.3|203432.3|17
1634572170000|2021-10-18 15:49:30|203483.2|203433.2|203482|203432|203483.8|203433.8|203482|203432|19
1634572180000|2021-10-18 15:49:40|203481.9|203431.9|203476.7|203426.7|203526.4|203432.8|203474.7|203376.1|27
1634572190000|2021-10-18 15:49:50|203477|203427|203443.9|203393.9|203495.8|203428.6|203442.2|203345.8|19
1634572200000|2021-10-18 15:50:00|203443.2|203393.2|203435.7|203385.7|203443.2|203393.2|203433.2|203383.2|33
1634572210000|2021-10-18 15:50:10|203435.8|203385.8|203434.6|203384.6|203435.8|203385.8|203434.2|203384.2|18
1634572220000|2021-10-18 15:50:20|203434.8|203384.8|203485|203335|203485.4|203384.9|203434.2|203334.7|21
1634572230000|2021-10-18 15:50:30|203485.2|203335.2|203433.4|203383.4|203485.4|203389.2|203433.2|203334.8|22
1634572240000|2021-10-18 15:50:40|203434|203384|203435.1|203385.1|203435.8|203385.8|203433.7|203383.7|30
1634572250000|2021-10-18 15:50:50|203435.4|203385.4|203464.7|203314.7|203485.9|203385.4|203413.7|203314.7|25
1634572260000|2021-10-18 15:51:00|203465.1|203315.1|203406.3|203356.3|203465.1|203356.7|203406.3|203301.5|34
1634572270000|2021-10-18 15:51:10|203406.4|203356.4|203452.7|203302.7|203460.7|203359.7|203402.7|203301.1|35
1634572280000|2021-10-18 15:51:20|203451.7|203301.7|203452.4|203302.4|203453.2|203353.3|203400.7|203301.7|28
1634572290000|2021-10-18 15:51:30|203451.2|203301.2|203451.8|203301.8|203451.9|203301.9|203450.4|203300.4|24
1634572300000|2021-10-18 15:51:40|203451.9|203301.9|203435.2|203285.2|203453|203351.5|203400.8|203284.5|32
1634572310000|2021-10-18 15:51:50|203436|203286|203437.1|203287.1|203439|203289|203432.8|203282.8|30
1634572320000|2021-10-18 15:52:00|203437|203287|203463.6|203313.6|203463.6|203313.6|203427.6|203277.6|33
1634572330000|2021-10-18 15:52:10|203462.6|203312.6|203438|203288|203463.5|203313.5|203429.5|203279.5|34
1634572340000|2021-10-18 15:52:20|203437.7|203287.7|203437.3|203287.3|203440|203290|203436.5|203286.5|19
1634572350000|2021-10-18 15:52:30|203437.6|203287.6|203415.9|203365.9|203460.5|203367.7|203415.9|203281.9|31
1634572360000|2021-10-18 15:52:40|203460.8|203310.8|203435.7|203285.7|203468.6|203368.7|203396.9|203285.7|33
1634572370000|2021-10-18 15:52:50|203438.3|203288.3|203440.3|203290.3|203441.4|203291.4|203436.7|203286.7|21
1634572380000|2021-10-18 15:53:00|203439.8|203289.8|203435.6|203285.6|203440.7|203290.7|203435.6|203285.6|23
1634572390000|2021-10-18 15:53:10|203435.7|203285.7|203438.3|203288.3|203438.4|203288.4|203434.6|203284.6|28
1634572400000|2021-10-18 15:53:20|203438.4|203288.4|203437.3|203287.3|203438.4|203288.4|203435.8|203285.8|19
1634572410000|2021-10-18 15:53:30|203437.4|203287.4|203441.4|203291.4|203441.6|203291.6|203434.5|203284.5|30
1634572420000|2021-10-18 15:53:40|203440.7|203290.7|203436.2|203286.2|203440.7|203336.2|203386.2|203286.2|18
1634572430000|2021-10-18 15:53:50|203435.9|203285.9|203438|203288|203440.4|203341|203385.4|203285.7|24
1634572440000|2021-10-18 15:54:00|203438.2|203288.2|203440.8|203290.8|203442.3|203336.7|203386.7|203284.9|26
1634572450000|2021-10-18 15:54:10|203441|203291|203424.5|203274.5|203442.7|203292.7|203420.5|203270.5|24
1634572460000|2021-10-18 15:54:20|203422.8|203272.8|203398.3|203248.3|203425|203275|203393.8|203243.8|35
1634572470000|2021-10-18 15:54:30|203399.1|203249.1|203404|203254|203408.4|203258.4|203389.2|203239.2|30
1634572480000|2021-10-18 15:54:40|203401.6|203251.6|203408.7|203258.7|203422.3|203272.3|203401.1|203251.1|31
1634572490000|2021-10-18 15:54:50|203408.3|203258.3|203416.3|203266.3|203416.3|203266.3|203408.3|203258.3|24
1634572500000|2021-10-18 15:55:00|203413.3|203263.3|203434|203284|203439.7|203289.7|203413.3|203263.3|35
1634572510000|2021-10-18 15:55:10|203434.4|203284.4|203437.2|203287.2|203439.1|203289.1|203430.2|203280.2|33
1634572520000|2021-10-18 15:55:20|203437.3|203287.3|203436.1|203286.1|203439.6|203289.6|203434.6|203284.6|26
1634572530000|2021-10-18 15:55:30|203436.6|203286.6|203433.4|203283.4|203437.9|203287.9|203430.7|203280.7|31
1634572540000|2021-10-18 15:55:40|203436.7|203286.7|203420.3|203270.3|203436.9|203286.9|203420.3|203270.3|28
1634572550000|2021-10-18 15:55:50|203421.5|203271.5|203431.2|203281.2|203435.7|203285.7|203414.2|203264.2|28
1634572560000|2021-10-18 15:56:00|203428|203278|203435.4|203285.4|203439.3|203289.3|203428|203278|34
1634572570000|2021-10-18 15:56:10|203434.3|203284.3|203435.5|203285.5|203436.8|203286.8|203432.6|203282.6|23
1634572580000|2021-10-18 15:56:20|203435.2|203285.2|203411.8|203261.8|203435.2|203313.1|203363.1|203259.5|29
1634572590000|2021-10-18 15:56:30|203411.6|203261.6|203374|203324|203426.7|203325|203372|203261.3|25
1634572600000|2021-10-18 15:56:40|203373.6|203323.6|203422.9|203272.9|203423.3|203324.4|203371.9|203271.7|26
1634572610000|2021-10-18 15:56:50|203423.3|203273.3|203424.5|203274.5|203430.4|203280.4|203421.6|203271.6|33
1634572620000|2021-10-18 15:57:00|203362.8|203312.8|203421.7|203271.7|203428.6|203312.8|203362.8|203257.8|33
1634572630000|2021-10-18 15:57:10|203420.6|203270.6|203424.8|203274.8|203424.9|203274.9|203420.6|203270.6|34
1634572640000|2021-10-18 15:57:20|203424.2|203274.2|203428.5|203278.5|203428.5|203278.5|203424.2|203274.2|23
1634572650000|2021-10-18 15:57:30|203430.7|203280.7|203412.1|203262.1|203430.7|203280.7|203411.7|203261.7|31
1634572660000|2021-10-18 15:57:40|203412.2|203262.2|203406.7|203256.7|203413.6|203310.3|203359.5|203256.7|27
1634572670000|2021-10-18 15:57:50|203406.9|203256.9|203409.9|203259.9|203410.2|203260.2|203406.6|203256.6|27
1634572680000|2021-10-18 15:58:00|203410|203260|203410.3|203260.3|203414.2|203264.2|203409.4|203259.4|26
1634572690000|2021-10-18 15:58:10|203409.3|203259.3|203354.1|203304.1|203414.6|203307|203353|203247.3|32
1634572700000|2021-10-18 15:58:20|203354.8|203304.8|203354.9|203304.9|203358.6|203308.6|203352.8|203302.8|23
1634572710000|2021-10-18 15:58:30|203355.3|203305.3|203395.8|203245.8|203402.3|203306.7|203347|203243|37
1634572720000|2021-10-18 15:58:40|203336.9|203286.9|203357.7|203207.7|203386.9|203286.9|203314.1|203207.4|34
1634572730000|2021-10-18 15:58:50|203357.9|203207.9|203352.8|203202.8|203358.2|203208.2|203349.3|203199.3|29
1634572740000|2021-10-18 15:59:00|203352.1|203202.1|203322.4|203172.4|203362.9|203242.1|203272.3|203162.8|36
1634572750000|2021-10-18 15:59:10|203322.5|203172.5|203312.8|203162.8|203325.3|203175.3|203311.4|203161.4|35
1634572760000|2021-10-18 15:59:20|203315.4|203165.4|203339.1|203189.1|203350|203200|203311.8|203161.8|38
1634572770000|2021-10-18 15:59:30|203331|203181|203312.9|203162.9|203331.5|203181.5|203312.9|203162.9|35
1634572780000|2021-10-18 15:59:40|203313|203163|203312.4|203162.4|203314.5|203164.5|203305.8|203155.8|27
1634572790000|2021-10-18 15:59:50|203308|203158|203290.5|203140.5|203313.7|203163.7|203290.5|203140.5|37
1634572800000|2021-10-18 16:00:00|203284|203134|203292.7|203142.7|203295.1|203182.3|203232.3|203133.1|35
1634572810000|2021-10-18 16:00:10|203293.3|203143.3|203298.3|203148.3|203299.5|203149.5|203293|203143|29
1634572820000|2021-10-18 16:00:20|203299.1|203149.1|203294.2|203144.2|203299.1|203149.1|203293|203143|29
1634572830000|2021-10-18 16:00:30|203294.1|203144.1|203264.9|203114.9|203295.7|203162.4|203212.4|203114.9|28
1634572840000|2021-10-18 16:00:40|203264.7|203114.7|203259.7|203109.7|203272.7|203164.2|203210.8|203109.7|34
1634572850000|2021-10-18 16:00:50|203259.9|203109.9|203296.9|203146.9|203298.6|203148.6|203250.5|203100.5|38
1634572860000|2021-10-18 16:01:00|203298.2|203148.2|203286.1|203136.1|203298.2|203193.6|203242.2|203115.9|38
1634572870000|2021-10-18 16:01:10|203284.8|203134.8|203277.4|203127.4|203287.1|203137.1|203276.2|203126.2|28
1634572880000|2021-10-18 16:01:20|203279.9|203129.9|203260.7|203110.7|203287.9|203137.9|203254.6|203104.6|34
1634572890000|2021-10-18 16:01:30|203259.1|203109.1|203258.1|203108.1|203262.9|203112.9|203257.7|203107.7|27
1634572900000|2021-10-18 16:01:40|203258.3|203108.3|203265.3|203115.3|203267.8|203117.8|203256.9|203106.9|32
1634572910000|2021-10-18 16:01:50|203264.1|203114.1|203268.4|203118.4|203287.8|203137.8|203264.1|203114.1|30
1634572920000|2021-10-18 16:02:00|203268.1|203118.1|203264.5|203114.5|203271.4|203121.4|203264.3|203114.3|35
1634572930000|2021-10-18 16:02:10|203265.8|203115.8|203278.9|203128.9|203288.4|203138.4|203262.4|203112.4|34
1634572940000|2021-10-18 16:02:20|203279.3|203129.3|203286.1|203136.1|203288.2|203138.2|203276.4|203126.4|28
1634572950000|2021-10-18 16:02:30|203287.7|203137.7|203287.9|203137.9|203291.3|203141.3|203283.1|203133.1|19
1634572960000|2021-10-18 16:02:40|203286.4|203136.4|203287.7|203137.7|203289.3|203139.3|203284.7|203134.7|31
1634572970000|2021-10-18 16:02:50|203288|203138|203313.5|203163.5|203314.9|203164.9|203273.4|203123.4|27
1634572980000|2021-10-18 16:03:00|203313.9|203163.9|203307.6|203157.6|203313.9|203210.2|203258.4|203154.6|28
1634572990000|2021-10-18 16:03:10|203305.4|203155.4|203262.6|203212.6|203310|203212.6|203251.4|203151.3|29
1634573000000|2021-10-18 16:03:20|203257.9|203207.9|203314.4|203164.4|203314.4|203212.7|203256.2|203162.3|25
1634573010000|2021-10-18 16:03:30|203314.8|203164.8|203310.5|203160.5|203315.1|203165.1|203307|203157|25
1634573020000|2021-10-18 16:03:40|203311.1|203161.1|203314.8|203164.8|203314.8|203164.8|203309.1|203159.1|24
1634573030000|2021-10-18 16:03:50|203314.4|203164.4|203267.3|203217.3|203318.6|203217.7|203265.7|203162.2|29
1634573040000|2021-10-18 16:04:00|203267.1|203217.1|203314.6|203164.6|203316|203217.1|203265.6|203163.1|28
1634573050000|2021-10-18 16:04:10|203314.7|203164.7|203335.9|203185.9|203337.6|203187.6|203314.4|203164.4|28
1634573060000|2021-10-18 16:04:20|203337.8|203187.8|203352.7|203202.7|203361.1|203211.1|203337|203187|32
1634573070000|2021-10-18 16:04:30|203351.4|203201.4|203359|203209|203364|203214|203333.2|203183.2|29
1634573080000|2021-10-18 16:04:40|203358.7|203208.7|203357|203207|203361.7|203211.7|203356.8|203206.8|24
1634573090000|2021-10-18 16:04:50|203358.1|203208.1|203344.9|203194.9|203360.3|203210.3|203344.9|203194.9|29
1634573100000|2021-10-18 16:05:00|203342.8|203192.8|203348.7|203198.7|203357.4|203207.4|203342.8|203192.8|31
1634573110000|2021-10-18 16:05:10|203348.3|203198.3|203344.1|203194.1|203351.5|203201.5|203344.1|203194.1|22
1634573120000|2021-10-18 16:05:20|203345.6|203195.6|203349|203199|203353.6|203252.2|203296.7|203193.9|37
1634573130000|2021-10-18 16:05:30|203350.3|203200.3|203349.8|203199.8|203352.3|203250.5|203300.5|203198.3|22
1634573140000|2021-10-18 16:05:40|203354|203204|203352|203202|203357.5|203253.9|203303.9|203195.6|31
1634573150000|2021-10-18 16:05:50|203352.1|203202.1|203348.6|203198.6|203352.6|203202.6|203347|203197|17
1634573160000|2021-10-18 16:06:00|203349.3|203199.3|203346.9|203196.9|203350|203200|203346.9|203196.9|22
1634573170000|2021-10-18 16:06:10|203347.9|203197.9|203305.8|203255.8|203357.5|203256.7|203305.8|203197.9|25
1634573180000|2021-10-18 16:06:20|203355.3|203205.3|203352.6|203202.6|203361.3|203211.3|203351.3|203201.3|28
1634573190000|2021-10-18 16:06:30|203353.2|203203.2|203345.7|203195.7|203353.2|203203.2|203345.3|203195.3|30
1634573200000|2021-10-18 16:06:40|203346.8|203196.8|203309.8|203159.8|203352.1|203250.2|203267.7|203159.8|20
1634573210000|2021-10-18 16:06:50|203311|203161|203310.8|203160.8|203313.5|203212.2|203259.7|203159.8|20
1634573220000|2021-10-18 16:07:00|203310.1|203160.1|203310.7|203160.7|203314|203164|203307.9|203157.9|24
1634573230000|2021-10-18 16:07:10|203310.5|203160.5|203315.5|203165.5|203316.7|203218|203262|203160.5|26
1634573240000|2021-10-18 16:07:20|203315.7|203165.7|203314.7|203164.7|203316.2|203166.2|203313|203163|30
1634573250000|2021-10-18 16:07:30|203314.3|203164.3|203314.8|203164.8|203315.8|203165.8|203313.9|203163.9|28
1634573260000|2021-10-18 16:07:40|203315|203165|203269.1|203219.1|203326.2|203219.7|203269.1|203165|22
1634573270000|2021-10-18 16:07:50|203269.5|203219.5|203313.3|203163.3|203321.4|203219.5|203268.6|203158.3|28
1634573280000|2021-10-18 16:08:00|203313.5|203163.5|203274.7|203124.7|203314.4|203164.4|203271|203121|27
1634573290000|2021-10-18 16:08:10|203271.3|203121.3|203275.3|203125.3|203277.1|203127.1|203270.6|203120.6|23
1634573300000|2021-10-18 16:08:20|203276.2|203126.2|203274|203124|203277.8|203127.8|203274|203124|22
1634573310000|2021-10-18 16:08:30|203274.4|203124.4|203277.5|203127.5|203277.6|203127.6|203274|203124|17
1634573320000|2021-10-18 16:08:40|203277.7|203127.7|203278.3|203128.3|203278.3|203128.3|203277.3|203127.3|21
1634573330000|2021-10-18 16:08:50|203278|203128|203281.3|203131.3|203285.2|203182.1|203230.9|203125.2|24
1634573340000|2021-10-18 16:09:00|203282.5|203132.5|203315.7|203165.7|203322.5|203182.7|203232.7|203130|33
1634573350000|2021-10-18 16:09:10|203316.1|203166.1|203316.2|203166.2|203319.6|203169.6|203315.5|203165.5|22
1634573360000|2021-10-18 16:09:20|203316.5|203166.5|203318|203168|203318.7|203168.7|203316.5|203166.5|23
1634573370000|2021-10-18 16:09:30|203317.6|203167.6|203393.9|203243.9|203397.1|203256.4|203306.4|203167.6|32
1634573380000|2021-10-18 16:09:40|203389.4|203239.4|203395.1|203245.1|203399.9|203293.6|203341.4|203235.5|34
1634573390000|2021-10-18 16:09:50|203395.6|203245.6|203397.8|203247.8|203399.4|203249.4|203389.4|203239.4|25
1634573400000|2021-10-18 16:10:00|203397.4|203247.4|203356.6|203306.6|203412.2|203306.9|203356.6|203247.4|26
1634573410000|2021-10-18 16:10:10|203399.7|203249.7|203396.2|203246.2|203399.8|203249.8|203393.4|203243.4|32
1634573420000|2021-10-18 16:10:20|203395.6|203245.6|203397.7|203247.7|203398.9|203248.9|203395.6|203245.6|21
1634573430000|2021-10-18 16:10:30|203397.5|203247.5|203400.3|203250.3|203401.3|203251.3|203397|203247|15
1634573440000|2021-10-18 16:10:40|203400|203250|203397.3|203247.3|203400.3|203250.3|203394.8|203244.8|19
1634573450000|2021-10-18 16:10:50|203397.2|203247.2|203394.3|203244.3|203397.6|203247.6|203394.3|203244.3|20
1634573460000|2021-10-18 16:11:00|203390.4|203240.4|203393|203243|203394.9|203244.9|203389.6|203239.6|28
1634573470000|2021-10-18 16:11:10|203393.1|203243.1|203395.6|203245.6|203395.6|203245.6|203392.7|203242.7|16
1634573480000|2021-10-18 16:11:20|203395.5|203245.5|203395.2|203245.2|203395.6|203245.6|203393.7|203243.7|19
1634573490000|2021-10-18 16:11:30|203394.9|203244.9|203363.7|203213.7|203394.9|203287.1|203337.1|203203.6|30
1634573500000|2021-10-18 16:11:40|203364.5|203214.5|203323.2|203273.2|203384.8|203273.5|203323.2|203213.2|19
1634573510000|2021-10-18 16:11:50|203323.3|203273.3|203365.4|203215.4|203370.9|203273.3|203323.3|203212.6|23
1634573520000|2021-10-18 16:12:00|203365|203215|203356.5|203206.5|203367|203217|203354.9|203204.9|25
1634573530000|2021-10-18 16:12:10|203358.7|203208.7|203354.3|203204.3|203358.7|203208.7|203351.3|203201.3|27
1634573540000|2021-10-18 16:12:20|203353.2|203203.2|203362.9|203212.9|203364.2|203214.2|203353.1|203203.1|22
1634573550000|2021-10-18 16:12:30|203363|203213|203369.6|203219.6|203369.7|203219.7|203363|203213|20
1634573560000|2021-10-18 16:12:40|203369.4|203219.4|203369.4|203219.4|203371.8|203221.8|203368.7|203218.7|19
1634573570000|2021-10-18 16:12:50|203369|203219|203364|203314|203405.2|203314|203355.8|203219|27
1634573580000|2021-10-18 16:13:00|203406.6|203256.6|203411.5|203261.5|203417|203267|203406.6|203256.6|22
1634573590000|2021-10-18 16:13:10|203360.1|203310.1|203416.3|203266.3|203416.5|203312.8|203360|203266.3|14
1634573600000|2021-10-18 16:13:20|203415.7|203265.7|203363.9|203313.9|203415.9|203314.2|203363.9|203264.1|22
1634573610000|2021-10-18 16:13:30|203364|203314|203405|203255|203415.3|203315.2|203360.6|203255|20
1634573620000|2021-10-18 16:13:40|203407.7|203257.7|203364.2|203314.2|203409.1|203314.2|203353.5|203253|34
1634573630000|2021-10-18 16:13:50|203413.8|203263.8|203441|203291|203441.8|203315.8|203362|203263.7|27
1634573640000|2021-10-18 16:14:00|203439.3|203289.3|203440.3|203290.3|203441.3|203291.3|203438|203288|15
1634573650000|2021-10-18 16:14:10|203441.4|203291.4|203437.8|203287.8|203446.3|203339.1|203388.9|203286.7|21
1634573660000|2021-10-18 16:14:20|203438.8|203288.8|203433|203283|203440.4|203290.4|203432.7|203282.7|23
1634573670000|2021-10-18 16:14:30|203432.8|203282.8|203441.6|203291.6|203441.6|203291.6|203430.4|203280.4|20
1634573680000|2021-10-18 16:14:40|203440.8|203290.8|203451.3|203301.3|203452|203351.1|203400.4|203289.7|23
1634573690000|2021-10-18 16:14:50|203451.4|203301.4|203452|203302|203453.8|203303.8|203448.6|203298.6|23
1634573700000|2021-10-18 16:15:00|203451.1|203301.1|203446.3|203296.3|203451.1|203301.1|203445.4|203295.4|16
1634573710000|2021-10-18 16:15:10|203399.2|203349.2|203444.5|203294.5|203448.7|203349.2|203399.2|203292.9|21
1634573720000|2021-10-18 16:15:20|203444.6|203294.6|203439.7|203289.7|203447.7|203297.7|203439.3|203289.3|21
1634573730000|2021-10-18 16:15:30|203439.8|203289.8|203443.6|203293.6|203444.6|203294.6|203439.6|203289.6|15
1634573740000|2021-10-18 16:15:40|203442.9|203292.9|203457.9|203307.9|203462.7|203312.7|203442.9|203292.9|15
1634573750000|2021-10-18 16:15:50|203457.3|203307.3|203484.1|203334.1|203491.1|203389.6|203439.6|203306|25
1634573760000|2021-10-18 16:16:00|203483.8|203333.8|203463.4|203313.4|203483.8|203366.2|203416.2|203311.8|21
1634573770000|2021-10-18 16:16:10|203463.6|203313.6|203482.4|203332.4|203482.4|203377.8|203407.3|203306.1|19
1634573780000|2021-10-18 16:16:20|203479.9|203329.9|203483.7|203333.7|203483.7|203333.7|203478|203328|22
1634573790000|2021-10-18 16:16:30|203481.6|203331.6|203483.3|203333.3|203486|203336|203481.4|203331.4|23
1634573800000|2021-10-18 16:16:40|203483.2|203333.2|203480.9|203330.9|203487|203337|203480.9|203330.9|17
1634573810000|2021-10-18 16:16:50|203480|203330|203479.7|203329.7|203481|203381.9|203429.3|203329.6|9
1634573820000|2021-10-18 16:17:00|203482.2|203332.2|203483.7|203333.7|203485|203381.9|203431.9|203331.1|24
1634573830000|2021-10-18 16:17:10|203483.9|203333.9|203479.4|203329.4|203484.6|203379.2|203425.4|203325.1|28
1634573840000|2021-10-18 16:17:20|203479.3|203329.3|203479.5|203329.5|203479.5|203377.5|203426.9|203327.1|21
1634573850000|2021-10-18 16:17:30|203479.9|203329.9|203483.8|203333.8|203486.9|203386.5|203433.7|203329.9|30
1634573860000|2021-10-18 16:17:40|203484|203334|203481.2|203331.2|203486.7|203336.7|203480|203330|23
1634573870000|2021-10-18 16:17:50|203480.1|203330.1|203455.2|203305.2|203480.4|203374.1|203424.1|203305.2|32
1634573880000|2021-10-18 16:18:00|203456.2|203306.2|203454.4|203304.4|203456.7|203306.7|203453.2|203303.2|23
1634573890000|2021-10-18 16:18:10|203456.8|203306.8|203406.3|203356.3|203457|203357.6|203406.1|203303.9|21
1634573900000|2021-10-18 16:18:20|203406|203356|203455.2|203305.2|203455.6|203356|203403.7|203302.2|25
1634573910000|2021-10-18 16:18:30|203455.1|203305.1|203454.9|203304.9|203456.2|203306.2|203452.8|203302.8|20
1634573920000|2021-10-18 16:18:40|203454.5|203304.5|203436|203286|203455.2|203305.2|203434.3|203284.3|25
1634573930000|2021-10-18 16:18:50|203435.9|203285.9|203379.5|203329.5|203442.3|203331.2|203379.5|203278.5|30
1634573940000|2021-10-18 16:19:00|203380.8|203330.8|203416.2|203266.2|203433.5|203330.8|203379.8|203266.2|29
1634573950000|2021-10-18 16:19:10|203416.8|203266.8|203410.1|203260.1|203416.8|203311.8|203359.9|203259|23
1634573960000|2021-10-18 16:19:20|203409.9|203259.9|203401.3|203251.3|203414.1|203264.1|203396.5|203246.5|24
1634573970000|2021-10-18 16:19:30|203401.5|203251.5|203415.7|203265.7|203418.4|203268.4|203398.7|203248.7|32
1634573980000|2021-10-18 16:19:40|203414.3|203264.3|203416.9|203266.9|203416.9|203266.9|203412.5|203262.5|22
1634573990000|2021-10-18 16:19:50|203416.5|203266.5|203418.6|203268.6|203420.4|203270.4|203414.8|203264.8|17
1634574000000|2021-10-18 16:20:00|203414.2|203264.2|203410.3|203260.3|203416.9|203313.1|203360.5|203260.3|26
1634574010000|2021-10-18 16:20:10|203410.5|203260.5|203356.6|203306.6|203412.1|203308.4|203356|203255.2|28
1634574020000|2021-10-18 16:20:20|203358.6|203308.6|203411.8|203261.8|203415.7|203316|203356.4|203257|32
1634574030000|2021-10-18 16:20:30|203413.3|203263.3|203362.7|203312.7|203413.3|203315.3|203359.8|203263.3|23
1634574040000|2021-10-18 16:20:40|203362.4|203312.4|203358.5|203308.5|203413.9|203314.3|203357.1|203254.5|27
1634574050000|2021-10-18 16:20:50|203358.3|203308.3|203404.7|203254.7|203406.5|203308.3|203352.4|203254.7|28
1634574060000|2021-10-18 16:21:00|203407.2|203257.2|203404.9|203254.9|203407.2|203257.2|203403.8|203253.8|25
1634574070000|2021-10-18 16:21:10|203404.7|203254.7|203401.8|203251.8|203405.8|203255.8|203401.5|203251.5|19
1634574080000|2021-10-18 16:21:20|203401.9|203251.9|203401.9|203251.9|203403.1|203253.1|203400.7|203250.7|21
1634574090000|2021-10-18 16:21:30|203402.1|203252.1|203400.8|203250.8|203402.8|203296.3|203345.1|203245.6|24
1634574100000|2021-10-18 16:21:40|203400.5|203250.5|203441.6|203291.6|203449.9|203320.6|203370.6|203250.5|29
1634574110000|2021-10-18 16:21:50|203442.1|203292.1|203436.1|203286.1|203445.7|203295.7|203436.1|203286.1|33
1634574120000|2021-10-18 16:22:00|203436.2|203286.2|203432.6|203282.6|203437|203287|203428.6|203278.6|22
1634574130000|2021-10-18 16:22:10|203432.2|203282.2|203436.4|203286.4|203436.5|203286.5|203431.5|203281.5|26
1634574140000|2021-10-18 16:22:20|203441.9|203291.9|203433.9|203283.9|203441.9|203291.9|203430.3|203280.3|26
1634574150000|2021-10-18 16:22:30|203432.6|203282.6|203431.5|203281.5|203432.6|203282.6|203429|203279|19
1634574160000|2021-10-18 16:22:40|203430.1|203280.1|203433.7|203283.7|203433.9|203283.9|203429.2|203279.2|16
1634574170000|2021-10-18 16:22:50|203432.7|203282.7|203432.6|203282.6|203433|203283|203430.2|203280.2|17
1634574180000|2021-10-18 16:23:00|203432.4|203282.4|203432.1|203282.1|203433.2|203283.2|203431.7|203281.7|15
1634574190000|2021-10-18 16:23:10|203431.4|203281.4|203433.3|203283.3|203438.1|203288.1|203430.6|203280.6|26
1634574200000|2021-10-18 16:23:20|203434.8|203284.8|203436.6|203286.6|203438.6|203288.6|203431.9|203281.9|17
1634574210000|2021-10-18 16:23:30|203435.6|203285.6|203438.6|203288.6|203440.6|203290.6|203435.2|203285.2|26
1634574220000|2021-10-18 16:23:40|203438|203288|203441.8|203291.8|203441.8|203332.9|203382.9|203284.6|24
1634574230000|2021-10-18 16:23:50|203440.6|203290.6|203433.3|203283.3|203440.6|203290.6|203433.3|203283.3|27
1634574240000|2021-10-18 16:24:00|203433.9|203283.9|203436.6|203286.6|203438|203288|203433.5|203283.5|28
1634574250000|2021-10-18 16:24:10|203437.2|203287.2|203389.1|203339.1|203444.8|203339.1|203389.1|203281.7|21
1634574260000|2021-10-18 16:24:20|203387.4|203337.4|203469.4|203319.4|203470.5|203366.7|203387.4|203290.7|28
1634574270000|2021-10-18 16:24:30|203467|203317|203458.7|203308.7|203467.4|203317.4|203457.8|203307.8|24
1634574280000|2021-10-18 16:24:40|203458.8|203308.8|203457.4|203307.4|203463.1|203313.1|203453.2|203303.2|27
1634574290000|2021-10-18 16:24:50|203457.2|203307.2|203411.1|203361.1|203462.7|203361.1|203411.1|203301.1|28
1634574300000|2021-10-18 16:25:00|203411.8|203361.8|203451.1|203301.1|203459.5|203361.8|203411.8|203300.2|25
1634574310000|2021-10-18 16:25:10|203450.6|203300.6|203454.6|203304.6|203459.1|203309.1|203449.3|203299.3|35
1634574320000|2021-10-18 16:25:20|203454.8|203304.8|203447.8|203297.8|203454.8|203304.8|203447.3|203297.3|20
1634574330000|2021-10-18 16:25:30|203447.6|203297.6|203448.4|203298.4|203449.8|203299.8|203447.2|203297.2|22
1634574340000|2021-10-18 16:25:40|203446.7|203296.7|203447.9|203297.9|203448.7|203298.7|203446.5|203296.5|13
1634574350000|2021-10-18 16:25:50|203447.6|203297.6|203448.8|203298.8|203449.2|203299.2|203445.5|203295.5|10
1634574360000|2021-10-18 16:26:00|203447.8|203297.8|203441.6|203291.6|203450|203341.5|203391.4|203291.1|22
1634574370000|2021-10-18 16:26:10|203442.1|203292.1|203442.2|203292.2|203446.5|203296.5|203442.1|203292.1|17
1634574380000|2021-10-18 16:26:20|203442.1|203292.1|203435.8|203285.8|203445.4|203295.4|203434.3|203284.3|27
1634574390000|2021-10-18 16:26:30|203437|203287|203436.7|203286.7|203438.4|203335|203385|203285|25
1634574400000|2021-10-18 16:26:40|203436.3|203286.3|203432.7|203282.7|203436.3|203286.3|203430.4|203280.4|31
1634574410000|2021-10-18 16:26:50|203432.5|203282.5|203433.3|203283.3|203434.2|203284.2|203430.3|203280.3|28
1634574420000|2021-10-18 16:27:00|203433.4|203283.4|203434.4|203284.4|203434.6|203284.6|203432.2|203282.2|23
1634574430000|2021-10-18 16:27:10|203434.7|203284.7|203436.2|203286.2|203439.5|203335.5|203382.4|203283.9|33
1634574440000|2021-10-18 16:27:20|203438.1|203288.1|203433.5|203283.5|203438.1|203335.3|203382.2|203282.1|27
1634574450000|2021-10-18 16:27:30|203432.5|203282.5|203435|203285|203435.6|203285.6|203430|203280|25
1634574460000|2021-10-18 16:27:40|203434.6|203284.6|203434.6|203284.6|203437.3|203287.3|203432.4|203282.4|14
1634574470000|2021-10-18 16:27:50|203435.4|203285.4|203431.6|203281.6|203435.4|203285.4|203431.2|203281.2|10
1634574480000|2021-10-18 16:28:00|203433.2|203283.2|203432.2|203282.2|203437.7|203333.1|203382.4|203282.2|23
1634574490000|2021-10-18 16:28:10|203432.3|203282.3|203433.3|203283.3|203434.7|203284.7|203432.2|203282.2|15
1634574500000|2021-10-18 16:28:20|203433.6|203283.6|203434.2|203284.2|203435.1|203285.1|203430.8|203280.8|26
1634574510000|2021-10-18 16:28:30|203433.6|203283.6|203434.8|203284.8|203434.8|203284.8|203431.1|203281.1|26
1634574520000|2021-10-18 16:28:40|203434.1|203284.1|203433.6|203283.6|203436.5|203286.5|203432.6|203282.6|18
1634574530000|2021-10-18 16:28:50|203434|203284|203432.6|203282.6|203436.6|203330.4|203380.4|203282.4|19
1634574540000|2021-10-18 16:29:00|203430.7|203280.7|203435.6|203285.6|203437.5|203287.5|203430.7|203280.7|31
1634574550000|2021-10-18 16:29:10|203433.3|203283.3|203427|203277|203434.8|203284.8|203427|203277|29
1634574560000|2021-10-18 16:29:20|203432.7|203282.7|203375.9|203325.9|203435|203326.6|203375.9|203279.4|24
1634574570000|2021-10-18 16:29:30|203375.8|203325.8|203379.5|203329.5|203430.2|203329.5|203375.8|203274.7|26
1634574580000|2021-10-18 16:29:40|203379.6|203329.6|203380.2|203330.2|203380.3|203330.3|203379.2|203329.2|16
1634574590000|2021-10-18 16:29:50|203379.8|203329.8|203379.6|203329.6|203434.7|203330.8|203379|203283.1|20
1634574600000|2021-10-18 16:30:00|203380.2|203330.2|203379.1|203329.1|203435.2|203330.8|203379.1|203279.2|23
1634574610000|2021-10-18 16:30:10|203379.5|203329.5|203427|203277|203435.1|203332|203376.1|203277|27
1634574620000|2021-10-18 16:30:20|203427.5|203277.5|203424.4|203274.4|203429.6|203327.2|203375|203273.9|21
1634574630000|2021-10-18 16:30:30|203424|203274|203435.3|203285.3|203442.4|203331.2|203374.9|203272.9|26
1634574640000|2021-10-18 16:30:40|203435.1|203285.1|203435.8|203285.8|203437.9|203332.9|203380.1|203284.2|17
1634574650000|2021-10-18 16:30:50|203435.1|203285.1|203375.8|203325.8|203435.1|203332|203375|203275.7|25
1634574660000|2021-10-18 16:31:00|203428.3|203278.3|203424.5|203274.5|203429.7|203279.7|203424|203274|26
1634574670000|2021-10-18 16:31:10|203424.9|203274.9|203425.2|203275.2|203427.1|203277.1|203423.5|203273.5|28
1634574680000|2021-10-18 16:31:20|203424.7|203274.7|203424.3|203274.3|203427|203277|203422|203272|27
1634574690000|2021-10-18 16:31:30|203423.9|203273.9|203424.3|203274.3|203426.7|203276.7|203422.1|203272.1|23
1634574700000|2021-10-18 16:31:40|203425.8|203275.8|203423.6|203273.6|203427|203277|203423.6|203273.6|26
1634574710000|2021-10-18 16:31:50|203424.5|203274.5|203425|203275|203427.3|203277.3|203424.2|203274.2|26
1634574720000|2021-10-18 16:32:00|203425.7|203275.7|203409.6|203259.6|203426.2|203276.2|203409.1|203259.1|23
1634574730000|2021-10-18 16:32:10|203410.8|203260.8|203406.8|203256.8|203411.2|203305.3|203348.4|203252.3|31
1634574740000|2021-10-18 16:32:20|203355.6|203305.6|203405.1|203255.1|203407.5|203305.6|203353.2|203251.4|26
1634574750000|2021-10-18 16:32:30|203405|203255|203404.5|203254.5|203405.3|203255.3|203402.7|203252.7|24
1634574760000|2021-10-18 16:32:40|203403.1|203253.1|203403|203253|203403.7|203253.7|203401.6|203251.6|18
1634574770000|2021-10-18 16:32:50|203401.2|203251.2|203406.6|203256.6|203408.4|203258.4|203400.6|203250.6|26
1634574780000|2021-10-18 16:33:00|203406.1|203256.1|203401.3|203251.3|203409.5|203302.6|203352.6|203250.1|26
1634574790000|2021-10-18 16:33:10|203401.4|203251.4|203397.7|203247.7|203402.8|203252.8|203397.7|203247.7|26
1634574800000|2021-10-18 16:33:20|203397.9|203247.9|203395.5|203245.5|203400.5|203250.5|203395.4|203245.4|25
1634574810000|2021-10-18 16:33:30|203395.8|203245.8|203322.5|203172.5|203395.9|203245.9|203289.3|203172.5|32
1634574820000|2021-10-18 16:33:40|203327.4|203177.4|203312.7|203162.7|203327.4|203219.1|203263.7|203162.6|21
1634574830000|2021-10-18 16:33:50|203311.9|203161.9|203312.1|203162.1|203314.3|203164.3|203310.2|203160.2|24
1634574840000|2021-10-18 16:34:00|203312.8|203162.8|203321|203171|203321|203215.9|203265.9|203160|29
1634574850000|2021-10-18 16:34:10|203318.9|203168.9|203316.7|203166.7|203321.9|203214.1|203263.1|203164.2|22
1634574860000|2021-10-18 16:34:20|203315.6|203165.6|203316.9|203166.9|203320.6|203218.1|203262.8|203162.4|27
1634574870000|2021-10-18 16:34:30|203316.4|203166.4|203309.9|203159.9|203316.4|203166.4|203309.9|203159.9|17
1634574880000|2021-10-18 16:34:40|203313.2|203163.2|203311.9|203161.9|203313.7|203163.7|203307.6|203157.6|22
1634574890000|2021-10-18 16:34:50|203312.3|203162.3|203307.8|203157.8|203314|203207.9|203257.6|203157.1|23
1634574900000|2021-10-18 16:35:00|203307.1|203157.1|203312.8|203162.8|203313.8|203208.9|203258.9|203157.1|23
1634574910000|2021-10-18 16:35:10|203312.7|203162.7|203312.3|203162.3|203312.7|203162.7|203309.7|203159.7|15
1634574920000|2021-10-18 16:35:20|203312.4|203162.4|203307.1|203157.1|203312.4|203162.4|203306.3|203156.3|26
1634574930000|2021-10-18 16:35:30|203307.4|203157.4|203292.4|203142.4|203309.3|203159.3|203292.4|203142.4|22
1634574940000|2021-10-18 16:35:40|203288.9|203138.9|203274.5|203124.5|203288.9|203186.2|203236.2|203123.5|28
1634574950000|2021-10-18 16:35:50|203278.9|203128.9|203277|203127|203280.5|203130.5|203275.9|203125.9|20
1634574960000|2021-10-18 16:36:00|203281.1|203131.1|203280.3|203130.3|203281.6|203131.6|203276.5|203126.5|19
1634574970000|2021-10-18 16:36:10|203279.5|203129.5|203279|203129|203280.4|203130.4|203274.8|203124.8|14
1634574980000|2021-10-18 16:36:20|203278.6|203128.6|203275.7|203125.7|203278.6|203128.6|203275|203125|14
1634574990000|2021-10-18 16:36:30|203275.9|203125.9|203274.9|203124.9|203275.9|203125.9|203270.5|203120.5|14
1634575000000|2021-10-18 16:36:40|203274.4|203124.4|203272.9|203122.9|203274.4|203124.4|203271.8|203121.8|20
1634575010000|2021-10-18 16:36:50|203273.1|203123.1|203271.1|203121.1|203273.2|203123.2|203270.6|203120.6|16
1634575020000|2021-10-18 16:37:00|203271.2|203121.2|203270.2|203120.2|203273.3|203123.3|203269.4|203119.4|22
1634575030000|2021-10-18 16:37:10|203270.6|203120.6|203267.3|203117.3|203271.1|203121.1|203266.6|203116.6|23
1634575040000|2021-10-18 16:37:20|203268.7|203118.7|203265.8|203115.8|203271|203121|203265.6|203115.6|23
1634575050000|2021-10-18 16:37:30|203265.9|203115.9|203261.6|203111.6|203270.6|203120.6|203261.6|203111.6|22
1634575060000|2021-10-18 16:37:40|203263.2|203113.2|203263.7|203113.7|203264.4|203114.4|203262.7|203112.7|7
1634575070000|2021-10-18 16:37:50|203263|203113|203261.3|203111.3|203264.9|203114.9|203260.7|203110.7|23
1634575080000|2021-10-18 16:38:00|203262|203112|203261.3|203111.3|203262|203112|203260.8|203110.8|16
1634575090000|2021-10-18 16:38:10|203260.4|203110.4|203269.2|203119.2|203269.2|203165.8|203213.7|203110.4|22
1634575100000|2021-10-18 16:38:20|203269.3|203119.3|203269|203119|203272.5|203122.5|203268.2|203118.2|17
1634575110000|2021-10-18 16:38:30|203268.1|203118.1|203269.9|203119.9|203271.5|203121.5|203268.1|203118.1|18
1634575120000|2021-10-18 16:38:40|203269.7|203119.7|203270.1|203120.1|203271|203121|203269.1|203119.1|13
1634575130000|2021-10-18 16:38:50|203270.2|203120.2|203264.2|203114.2|203270.2|203120.2|203264.2|203114.2|21
1634575140000|2021-10-18 16:39:00|203263.7|203113.7|203264.2|203114.2|203265.6|203115.6|203263.6|203113.6|18
1634575150000|2021-10-18 16:39:10|203263.3|203113.3|203261|203111|203263.3|203113.3|203259.7|203109.7|23
1634575160000|2021-10-18 16:39:20|203260.9|203110.9|203260.8|203110.8|203260.9|203110.9|203259.6|203109.6|19
1634575170000|2021-10-18 16:39:30|203260.7|203110.7|203259.7|203109.7|203260.7|203159.2|203207.5|203107.6|15
1634575180000|2021-10-18 16:39:40|203259.8|203109.8|203252.9|203102.9|203259.8|203149.7|203199.7|203102.9|28
1634575190000|2021-10-18 16:39:50|203253.5|203103.5|203254.9|203104.9|203254.9|203104.9|203250.6|203100.6|32
1634575200000|2021-10-18 16:40:00|203255.8|203105.8|203253.6|203103.6|203255.8|203105.8|203251.7|203101.7|24
1634575210000|2021-10-18 16:40:10|203253.8|203103.8|203253.5|203103.5|203255|203105|203251.8|203101.8|21
1634575220000|2021-10-18 16:40:20|203248.8|203098.8|203197.4|203147.4|203250.5|203147.4|203197.4|203092|21
1634575230000|2021-10-18 16:40:30|203245.9|203095.9|203254.8|203104.8|203257.7|203153.6|203203.6|203089.3|23
1634575240000|2021-10-18 16:40:40|203256.2|203106.2|203257.1|203107.1|203257.6|203155.4|203205.4|203099.9|20
1634575250000|2021-10-18 16:40:50|203260.1|203110.1|203265.1|203115.1|203267.6|203167.5|203213.8|203110.1|28
1634575260000|2021-10-18 16:41:00|203265.3|203115.3|203265.9|203115.9|203266.6|203116.6|203264.4|203114.4|22
1634575270000|2021-10-18 16:41:10|203265.1|203115.1|203267|203117|203269.4|203119.4|203263.5|203113.5|24
1634575280000|2021-10-18 16:41:20|203266.4|203116.4|203269.8|203119.8|203271.6|203121.6|203266.2|203116.2|24
1634575290000|2021-10-18 16:41:30|203269|203119|203265.6|203115.6|203270.8|203120.8|203265.5|203115.5|25
1634575300000|2021-10-18 16:41:40|203265.4|203115.4|203262.4|203112.4|203265.7|203115.7|203262.4|203112.4|9
1634575310000|2021-10-18 16:41:50|203266.3|203116.3|203262.8|203112.8|203270.8|203120.8|203260.2|203110.2|27
1634575320000|2021-10-18 16:42:00|203262.6|203112.6|203266|203116|203267|203117|203260.2|203110.2|25
1634575330000|2021-10-18 16:42:10|203267.2|203117.2|203267.8|203117.8|203270.6|203120.6|203266.8|203116.8|22
1634575340000|2021-10-18 16:42:20|203267.3|203117.3|203269.8|203119.8|203270.2|203120.2|203266.2|203116.2|13
1634575350000|2021-10-18 16:42:30|203270|203120|203270.8|203120.8|203272.9|203122.9|203269.7|203119.7|19
1634575360000|2021-10-18 16:42:40|203270.4|203120.4|203269.4|203119.4|203270.8|203120.8|203269.4|203119.4|13
1634575370000|2021-10-18 16:42:50|203270.9|203120.9|203273.4|203123.4|203273.4|203123.4|203267.1|203117.1|24
1634575380000|2021-10-18 16:43:00|203271.5|203121.5|203270.4|203120.4|203271.7|203121.7|203270.4|203120.4|7
1634575390000|2021-10-18 16:43:10|203271.8|203121.8|203236.1|203186.1|203289.1|203187.7|203219.3|203121.8|25
1634575400000|2021-10-18 16:43:20|203237.1|203187.1|203235|203185|203237.1|203187.1|203234.5|203184.5|14
1634575410000|2021-10-18 16:43:30|203234.7|203184.7|203283.5|203133.5|203285.1|203185|203233.3|203130.1|20
1634575420000|2021-10-18 16:43:40|203283.6|203133.6|203284.4|203134.4|203285.4|203135.4|203280.3|203130.3|28
1634575430000|2021-10-18 16:43:50|203284.1|203134.1|203279|203129|203286.3|203136.3|203277|203127|25
1634575440000|2021-10-18 16:44:00|203278.1|203128.1|203228|203178|203278.7|203178.4|203227.4|203126|20
1634575450000|2021-10-18 16:44:10|203229.1|203179.1|203287.4|203137.4|203290.4|203179.1|203229.1|203133.2|23
1634575460000|2021-10-18 16:44:20|203287.8|203137.8|203288.5|203138.5|203290.7|203140.7|203285.9|203135.9|15
1634575470000|2021-10-18 16:44:30|203286.1|203136.1|203262.7|203212.7|203326.7|203222.4|203243.2|203136|24
1634575480000|2021-10-18 16:44:40|203264|203214|203265|203215|203313.9|203215.1|203261.5|203162.9|19
1634575490000|2021-10-18 16:44:50|203264.9|203214.9|203316.3|203166.3|203316.5|203214.9|203263.6|203164.5|13
1634575500000|2021-10-18 16:45:00|203316.4|203166.4|203319.5|203169.5|203319.5|203223.9|203267.8|203165.3|22
1634575510000|2021-10-18 16:45:10|203319|203169|203328.7|203178.7|203330|203231.6|203275.6|203167|20
1634575520000|2021-10-18 16:45:20|203278.2|203228.2|203342.5|203192.5|203346.3|203243.6|203277|203187.3|30
1634575530000|2021-10-18 16:45:30|203342.8|203192.8|203349.2|203199.2|203350.5|203243.7|203292.2|203191.1|30
1634575540000|2021-10-18 16:45:40|203348.4|203198.4|203349|203199|203352.8|203202.8|203348.4|203198.4|26
1634575550000|2021-10-18 16:45:50|203348.9|203198.9|203307.8|203257.8|203352.8|203257.8|203300|203198.2|21
1634575560000|2021-10-18 16:46:00|203358.7|203208.7|203362.6|203212.6|203362.6|203212.6|203355.9|203205.9|31
1634575570000|2021-10-18 16:46:10|203361.8|203211.8|203360.8|203210.8|203363.3|203213.3|203359.5|203209.5|28
1634575580000|2021-10-18 16:46:20|203360.7|203210.7|203357.6|203207.6|203362.4|203212.4|203357.6|203207.6|25
1634575590000|2021-10-18 16:46:30|203358.3|203208.3|203312.1|203262.1|203360.5|203262.9|203309.1|203206.9|25
1634575600000|2021-10-18 16:46:40|203311.4|203261.4|203381|203231|203394.6|203292.5|203309.3|203231|27
1634575610000|2021-10-18 16:46:50|203381.3|203231.3|203377.2|203227.2|203381.9|203279.4|203324.8|203221.7|27
1634575620000|2021-10-18 16:47:00|203376.6|203226.6|203376.5|203226.5|203381.4|203231.4|203376.3|203226.3|24
1634575630000|2021-10-18 16:47:10|203376.3|203226.3|203378|203228|203378.9|203228.9|203373.5|203223.5|18
1634575640000|2021-10-18 16:47:20|203378.1|203228.1|203377|203227|203382.6|203232.6|203377|203227|20
1634575650000|2021-10-18 16:47:30|203377.9|203227.9|203381.5|203231.5|203382|203232|203375.5|203225.5|18
1634575660000|2021-10-18 16:47:40|203380.3|203230.3|203386.2|203236.2|203390|203289.7|203336.4|203230.3|31
1634575670000|2021-10-18 16:47:50|203386.1|203236.1|203391.4|203241.4|203393.1|203243.1|203386.1|203236.1|20
1634575680000|2021-10-18 16:48:00|203391.2|203241.2|203393.2|203243.2|203394.4|203244.4|203388|203238|22
1634575690000|2021-10-18 16:48:10|203393.3|203243.3|203391.5|203241.5|203398.2|203295.3|203345.3|203241.3|33
1634575700000|2021-10-18 16:48:20|203390.9|203240.9|203345.7|203295.7|203394.8|203295.7|203344.4|203240.4|29
1634575710000|2021-10-18 16:48:30|203345.4|203295.4|203402|203252|203402|203295.4|203344.6|203244|23
1634575720000|2021-10-18 16:48:40|203401|203251|203399.8|203249.8|203405.8|203302.7|203349.2|203247.5|24
1634575730000|2021-10-18 16:48:50|203399.7|203249.7|203400.8|203250.8|203403.4|203253.4|203399.3|203249.3|20
1634575740000|2021-10-18 16:49:00|203401.5|203251.5|203401.2|203251.2|203402.5|203252.5|203398.8|203248.8|23
1634575750000|2021-10-18 16:49:10|203402.5|203252.5|203368.9|203318.9|203421.2|203318.9|203357.8|203252.5|27
1634575760000|2021-10-18 16:49:20|203369|203319|203408.8|203258.8|203418.2|203319.1|203356.6|203254.8|28
1634575770000|2021-10-18 16:49:30|203408.9|203258.9|203369.5|203319.5|203425.8|203319.5|203360.9|203257.2|27
1634575780000|2021-10-18 16:49:40|203420.7|203270.7|203412.9|203262.9|203420.9|203270.9|203408.9|203258.9|28
1634575790000|2021-10-18 16:49:50|203415.2|203265.2|203420.5|203270.5|203420.5|203270.5|203414.7|203264.7|18
1634575800000|2021-10-18 16:50:00|203419.2|203269.2|203420.8|203270.8|203422.1|203272.1|203417.3|203267.3|26
1634575810000|2021-10-18 16:50:10|203421.1|203271.1|203420.2|203270.2|203422.4|203272.4|203418.7|203268.7|20
1634575820000|2021-10-18 16:50:20|203418.5|203268.5|203435.9|203285.9|203435.9|203285.9|203414.2|203264.2|28
1634575830000|2021-10-18 16:50:30|203435.3|203285.3|203435.4|203285.4|203438.7|203328.2|203378.2|203277.8|24
1634575840000|2021-10-18 16:50:40|203436|203286|203377.5|203327.5|203436|203327.5|203377.5|203277|27
1634575850000|2021-10-18 16:50:50|203376.8|203326.8|203429|203279|203432.6|203326.8|203376.8|203276.8|22
1634575860000|2021-10-18 16:51:00|203427.7|203277.7|203428.5|203278.5|203430.5|203326.3|203375.8|203274.8|18
1634575870000|2021-10-18 16:51:10|203428.2|203278.2|203422.1|203272.1|203428.2|203278.2|203422.1|203272.1|18
1634575880000|2021-10-18 16:51:20|203422.7|203272.7|203424|203274|203424|203274|203422.2|203272.2|15
1634575890000|2021-10-18 16:51:30|203422.6|203272.6|203424.4|203274.4|203425.5|203275.5|203422.6|203272.6|19
1634575900000|2021-10-18 16:51:40|203425|203275|203423.3|203273.3|203425.6|203275.6|203423.3|203273.3|14
1634575910000|2021-10-18 16:51:50|203424.2|203274.2|203422.7|203272.7|203426.3|203321|203370|203265.8|23
1634575920000|2021-10-18 16:52:00|203421.9|203271.9|203421.4|203271.4|203423.4|203273.4|203420.2|203270.2|17
1634575930000|2021-10-18 16:52:10|203422.4|203272.4|203421.5|203271.5|203425.4|203275.4|203420.5|203270.5|25
1634575940000|2021-10-18 16:52:20|203421.4|203271.4|203371.8|203321.8|203422.3|203322|203370.9|203270.4|14
1634575950000|2021-10-18 16:52:30|203370.9|203320.9|203444.9|203294.9|203447.4|203320.9|203369.5|203270.9|27
1634575960000|2021-10-18 16:52:40|203443.8|203293.8|203440.6|203290.6|203445.2|203295.2|203440.6|203290.6|25
1634575970000|2021-10-18 16:52:50|203440.8|203290.8|203445|203295|203445.3|203295.3|203438.4|203288.4|22
1634575980000|2021-10-18 16:53:00|203445.1|203295.1|203445.9|203295.9|203446.5|203296.5|203443.3|203293.3|19
1634575990000|2021-10-18 16:53:10|203446|203296|203432.9|203282.9|203446|203337.6|203386.6|203282.5|25
1634576000000|2021-10-18 16:53:20|203432.8|203282.8|203437.2|203287.2|203438.1|203288.1|203432.8|203282.8|19
1634576010000|2021-10-18 16:53:30|203436.9|203286.9|203426.6|203276.6|203436.9|203329.2|203376.9|203276.2|27
1634576020000|2021-10-18 16:53:40|203426.7|203276.7|203432.9|203282.9|203436.4|203286.4|203426.7|203276.7|23
1634576030000|2021-10-18 16:53:50|203433.2|203283.2|203429.3|203279.3|203433.4|203283.4|203426.9|203276.9|22
1634576040000|2021-10-18 16:54:00|203429.2|203279.2|203461|203311|203461|203352.8|203383.7|203278.7|30
1634576050000|2021-10-18 16:54:10|203474|203324|203476|203326|203477.7|203327.7|203473.1|203323.1|30
1634576060000|2021-10-18 16:54:20|203475.3|203325.3|203479.7|203329.7|203486.2|203336.2|203473.1|203323.1|24
1634576070000|2021-10-18 16:54:30|203478.8|203328.8|203480.5|203330.5|203480.5|203330.5|203478.4|203328.4|22
1634576080000|2021-10-18 16:54:40|203480.3|203330.3|203486.8|203336.8|203488.5|203338.5|203480.3|203330.3|23
1634576090000|2021-10-18 16:54:50|203486|203336|203482.7|203332.7|203487.1|203337.1|203481.1|203331.1|23
1634576100000|2021-10-18 16:55:00|203482.3|203332.3|203474.8|203324.8|203483.6|203333.6|203474.4|203324.4|24
1634576110000|2021-10-18 16:55:10|203474.7|203324.7|203472.8|203322.8|203477.8|203376.4|203426|203310.6|29
1634576120000|2021-10-18 16:55:20|203472.9|203322.9|203484|203334|203485.6|203335.6|203472.1|203322.1|25
1634576130000|2021-10-18 16:55:30|203483.3|203333.3|203515.2|203365.2|203515.2|203383.3|203432.3|203331.5|31
1634576140000|2021-10-18 16:55:40|203512.2|203362.2|203518.9|203368.9|203518.9|203368.9|203509.8|203359.8|24
1634576150000|2021-10-18 16:55:50|203520|203370|203527.3|203377.3|203529.1|203379.1|203514.2|203364.2|36
1634576160000|2021-10-18 16:56:00|203525|203375|203524.5|203374.5|203528.4|203378.4|203523.2|203373.2|21
1634576170000|2021-10-18 16:56:10|203523.8|203373.8|203522.4|203372.4|203527.2|203377.2|203519.2|203369.2|28
1634576180000|2021-10-18 16:56:20|203522.8|203372.8|203525.6|203375.6|203525.6|203375.6|203522.5|203372.5|16
1634576190000|2021-10-18 16:56:30|203527.7|203377.7|203527.1|203377.1|203532.6|203382.6|203526.6|203376.6|21
1634576200000|2021-10-18 16:56:40|203528|203378|203521.2|203371.2|203528|203378|203518.7|203368.7|27
1634576210000|2021-10-18 16:56:50|203522.1|203372.1|203519.3|203369.3|203522.7|203372.7|203517.2|203367.2|18
1634576220000|2021-10-18 16:57:00|203521.1|203371.1|203521|203371|203521.5|203371.5|203519.2|203369.2|17
1634576230000|2021-10-18 16:57:10|203521.1|203371.1|203471.2|203421.2|203522.6|203421.2|203471.2|203367.5|22
1634576240000|2021-10-18 16:57:20|203468.3|203418.3|203523.3|203373.3|203523.8|203421|203468|203369.3|31
1634576250000|2021-10-18 16:57:30|203524|203374|203524.5|203374.5|203524.5|203374.5|203522.5|203372.5|22
1634576260000|2021-10-18 16:57:40|203524|203374|203526.3|203376.3|203530.7|203380.7|203524|203374|23
1634576270000|2021-10-18 16:57:50|203526.4|203376.4|203529.7|203379.7|203529.7|203379.7|203526.4|203376.4|19
1634576280000|2021-10-18 16:58:00|203529.3|203379.3|203527.3|203377.3|203531.4|203381.4|203526.9|203376.9|27
1634576290000|2021-10-18 16:58:10|203526.8|203376.8|203526.7|203376.7|203527|203377|203522.9|203372.9|25
1634576300000|2021-10-18 16:58:20|203526.6|203376.6|203526.2|203376.2|203527.4|203377.4|203526.2|203376.2|19
1634576310000|2021-10-18 16:58:30|203526.4|203376.4|203527|203377|203527.3|203377.3|203526|203376|11
1634576320000|2021-10-18 16:58:40|203526.8|203376.8|203478.3|203428.3|203531.3|203428.9|203478.3|203376.3|18
1634576330000|2021-10-18 16:58:50|203478.5|203428.5|203529.2|203379.2|203531.5|203429.6|203477.1|203379.1|12
1634576340000|2021-10-18 16:59:00|203528.9|203378.9|203528.3|203378.3|203530.9|203380.9|203528.3|203378.3|20
1634576350000|2021-10-18 16:59:10|203528.5|203378.5|203529|203379|203531.1|203381.1|203528.5|203378.5|8
1634576360000|2021-10-18 16:59:20|203528.5|203378.5|203530.1|203380.1|203531.6|203381.6|203528.5|203378.5|14
1634576370000|2021-10-18 16:59:30|203529.6|203379.6|203529.4|203379.4|203530.1|203380.1|203529.1|203379.1|10
1634576380000|2021-10-18 16:59:40|203529.5|203379.5|203480.8|203430.8|203534.2|203430.8|203480.8|203379.5|23
1634576390000|2021-10-18 16:59:50|203478.2|203428.2|203521.1|203371.1|203527.3|203430.1|203477.3|203371.1|31
1634576400000|2021-10-18 17:00:00|203522|203372|203513.4|203363.4|203524|203414.2|203462.9|203362.2|34
1634576410000|2021-10-18 17:00:10|203512.8|203362.8|203516|203366|203516|203366|203511.6|203361.6|17
1634576420000|2021-10-18 17:00:20|203516.1|203366.1|203519.5|203369.5|203520.3|203370.3|203514.7|203364.7|27
1634576430000|2021-10-18 17:00:30|203521|203371|203518.9|203368.9|203522|203372|203518.4|203368.4|23
1634576440000|2021-10-18 17:00:40|203518.6|203368.6|203518.7|203368.7|203519.5|203369.5|203517.7|203367.7|15
1634576450000|2021-10-18 17:00:50|203518|203368|203520.1|203370.1|203520.5|203370.5|203518|203368|23
1634576460000|2021-10-18 17:01:00|203520.4|203370.4|203524|203374|203524.3|203374.3|203520.4|203370.4|26
1634576470000|2021-10-18 17:01:10|203520.7|203370.7|203517.1|203367.1|203522|203372|203515.9|203365.9|18
1634576480000|2021-10-18 17:01:20|203518.3|203368.3|203520.5|203370.5|203523.4|203373.4|203516.1|203366.1|21
1634576490000|2021-10-18 17:01:30|203520.4|203370.4|203519|203369|203521.1|203371.1|203518.2|203368.2|17
1634576500000|2021-10-18 17:01:40|203519.5|203369.5|203522.7|203372.7|203523|203373|203519.3|203369.3|19
1634576510000|2021-10-18 17:01:50|203521.6|203371.6|203523.4|203373.4|203524|203374|203521.2|203371.2|12
1634576520000|2021-10-18 17:02:00|203523.7|203373.7|203524.3|203374.3|203528|203426.1|203474.2|203372.5|21
1634576530000|2021-10-18 17:02:10|203524.4|203374.4|203522.4|203372.4|203524.4|203374.4|203521.2|203371.2|15
1634576540000|2021-10-18 17:02:20|203523.2|203373.2|203526.5|203376.5|203526.6|203376.6|203521.7|203371.7|19
1634576550000|2021-10-18 17:02:30|203525.7|203375.7|203525.1|203375.1|203526.3|203376.3|203521.3|203371.3|16
1634576560000|2021-10-18 17:02:40|203525.4|203375.4|203519.2|203369.2|203525.4|203375.4|203519.2|203369.2|22
1634576570000|2021-10-18 17:02:50|203516.4|203366.4|203528.6|203378.6|203528.6|203378.6|203516.4|203366.4|16
1634576580000|2021-10-18 17:03:00|203529.5|203379.5|203480.6|203430.6|203539.9|203435.3|203478.1|203375.7|28
1634576590000|2021-10-18 17:03:10|203481|203431|203513.7|203363.7|203531|203431|203467.8|203362.7|28
1634576600000|2021-10-18 17:03:20|203514.3|203364.3|203478|203328|203514.6|203380.2|203430.2|203327|29
1634576610000|2021-10-18 17:03:30|203475.9|203325.9|203469.7|203319.7|203475.9|203325.9|203463.1|203313.1|20
1634576620000|2021-10-18 17:03:40|203468|203318|203465.5|203315.5|203470.3|203320.3|203465.4|203315.4|32
1634576630000|2021-10-18 17:03:50|203464.2|203314.2|203447.1|203297.1|203466|203337|203387|203293|29
1634576640000|2021-10-18 17:04:00|203446.9|203296.9|203447.8|203297.8|203455.2|203305.2|203441.7|203291.7|25
1634576650000|2021-10-18 17:04:10|203447.5|203297.5|203447|203297|203448.6|203298.6|203444.2|203294.2|12
1634576660000|2021-10-18 17:04:20|203446.1|203296.1|203355.9|203305.9|203446.8|203305.9|203355.6|203251|14
1634576670000|2021-10-18 17:04:30|203354.9|203304.9|203431.4|203281.4|203434|203304.9|203352.8|203254.1|29
1634576680000|2021-10-18 17:04:40|203430.4|203280.4|203422.5|203272.5|203430.7|203280.7|203408.8|203258.8|36
1634576690000|2021-10-18 17:04:50|203419.1|203269.1|203422|203272|203429.1|203279.1|203418.5|203268.5|37
1634576700000|2021-10-18 17:05:00|203422.3|203272.3|203424.4|203274.4|203427.6|203277.6|203421.3|203271.3|31
1634576710000|2021-10-18 17:05:10|203425.5|203275.5|203428.5|203278.5|203428.7|203278.7|203424.5|203274.5|29
1634576720000|2021-10-18 17:05:20|203428.1|203278.1|203428|203278|203430.3|203280.3|203428|203278|21
1634576730000|2021-10-18 17:05:30|203428.2|203278.2|203441|203291|203450.2|203300.2|203428.2|203278.2|27
1634576740000|2021-10-18 17:05:40|203442|203292|203440.6|203290.6|203444|203294|203439.4|203289.4|28
1634576750000|2021-10-18 17:05:50|203441|203291|203442.3|203292.3|203444.9|203294.9|203436.1|203286.1|23
1634576760000|2021-10-18 17:06:00|203442.5|203292.5|203432.7|203282.7|203442.5|203292.5|203425.6|203275.6|34
1634576770000|2021-10-18 17:06:10|203433|203283|203432.1|203282.1|203433.1|203283.1|203431.3|203281.3|22
1634576780000|2021-10-18 17:06:20|203396.4|203246.4|203385.3|203235.3|203396.4|203246.4|203383.8|203233.8|30
1634576790000|2021-10-18 17:06:30|203385.5|203235.5|203376.2|203226.2|203385.5|203235.5|203373.7|203223.7|23
1634576800000|2021-10-18 17:06:40|203374.7|203224.7|203390.8|203240.8|203396.1|203246.1|203368.3|203218.3|37
1634576810000|2021-10-18 17:06:50|203390.4|203240.4|203390.5|203240.5|203392.9|203242.9|203389|203239|29
1634576820000|2021-10-18 17:07:00|203390.3|203240.3|203388.1|203238.1|203390.6|203240.6|203381.4|203231.4|36
1634576830000|2021-10-18 17:07:10|203386.9|203236.9|203385.5|203235.5|203387.6|203237.6|203381.4|203231.4|24
1634576840000|2021-10-18 17:07:20|203385.6|203235.6|203397.3|203247.3|203397.7|203247.7|203385.6|203235.6|30
1634576850000|2021-10-18 17:07:30|203401.5|203251.5|203393|203243|203404.6|203254.6|203392.1|203242.1|29
1634576860000|2021-10-18 17:07:40|203392.9|203242.9|203393.3|203243.3|203393.9|203243.9|203392.1|203242.1|26
1634576870000|2021-10-18 17:07:50|203393.7|203243.7|203391.1|203241.1|203393.7|203243.7|203391.1|203241.1|22
1634576880000|2021-10-18 17:08:00|203391.5|203241.5|203391|203241|203392.1|203242.1|203390|203240|25
1634576890000|2021-10-18 17:08:10|203391.2|203241.2|203368.2|203218.2|203392|203242|203368.2|203218.2|23
1634576900000|2021-10-18 17:08:20|203361.7|203211.7|203323.5|203173.5|203361.7|203211.7|203320|203170|26
1634576910000|2021-10-18 17:08:30|203321|203171|203321.4|203171.4|203323.6|203173.6|203320.8|203170.8|20
1634576920000|2021-10-18 17:08:40|203321.9|203171.9|203322.1|203172.1|203322.9|203172.9|203319.9|203169.9|19
1634576930000|2021-10-18 17:08:50|203320.8|203170.8|203321.9|203171.9|203325.1|203175.1|203320.8|203170.8|24
1634576940000|2021-10-18 17:09:00|203321.6|203171.6|203323.5|203173.5|203323.6|203173.6|203320.7|203170.7|19
1634576950000|2021-10-18 17:09:10|203323.1|203173.1|203323.9|203173.9|203324.9|203174.9|203322.1|203172.1|14
1634576960000|2021-10-18 17:09:20|203324.1|203174.1|203322.6|203172.6|203324.1|203174.1|203320.4|203170.4|14
1634576970000|2021-10-18 17:09:30|203322.5|203172.5|203322.7|203172.7|203323|203173|203322.2|203172.2|14
1634576980000|2021-10-18 17:09:40|203322.6|203172.6|203321.9|203171.9|203322.8|203172.8|203321.5|203171.5|19
1634576990000|2021-10-18 17:09:50|203322.1|203172.1|203322.6|203172.6|203323.8|203173.8|203321.8|203171.8|24
1634577000000|2021-10-18 17:10:00|203322.9|203172.9|203323.7|203173.7|203326|203176|203322.1|203172.1|16
1634577010000|2021-10-18 17:10:10|203324|203174|203322.7|203172.7|203324|203174|203322.2|203172.2|15
1634577020000|2021-10-18 17:10:20|203322.9|203172.9|203270.5|203220.5|203325.3|203220.5|203266.3|203162.8|21
1634577030000|2021-10-18 17:10:30|203320.3|203170.3|203322.9|203172.9|203326.3|203176.3|203317.5|203167.5|25
1634577040000|2021-10-18 17:10:40|203323|203173|203354.9|203204.9|203355.7|203255.8|203300.5|203173|25
1634577050000|2021-10-18 17:10:50|203355.4|203205.4|203309.4|203259.4|203359.2|203259.4|203309.4|203204.4|26
1634577060000|2021-10-18 17:11:00|203309.7|203259.7|203314.9|203264.9|203365.6|203266.7|203306.9|203214.1|23
1634577070000|2021-10-18 17:11:10|203315.4|203265.4|203378.5|203228.5|203378.9|203279.7|203314.2|203227.8|17
1634577080000|2021-10-18 17:11:20|203380.1|203230.1|203323.5|203273.5|203380.7|203273.5|203322.1|203221.7|22
1634577090000|2021-10-18 17:11:30|203322.7|203272.7|203369.7|203219.7|203372.6|203272.9|203322.7|203216.3|24
1634577100000|2021-10-18 17:11:40|203370.7|203220.7|203374|203224|203382|203282.6|203320.6|203218.9|30
1634577110000|2021-10-18 17:11:50|203373|203223|203321.2|203271.2|203373.2|203273.7|203319.5|203221.8|23
1634577120000|2021-10-18 17:12:00|203320.5|203270.5|203370.9|203220.9|203370.9|203271.3|203320.2|203220.3|18
1634577130000|2021-10-18 17:12:10|203370.8|203220.8|203393.1|203243.1|203396.2|203285.2|203333.5|203220.8|31
1634577140000|2021-10-18 17:12:20|203391.2|203241.2|203388.1|203238.1|203391.3|203284.4|203334.4|203231.6|27
1634577150000|2021-10-18 17:12:30|203383.5|203233.5|203387.7|203237.7|203388.2|203238.2|203381.8|203231.8|27
1634577160000|2021-10-18 17:12:40|203387.5|203237.5|203384.5|203234.5|203388.2|203238.2|203383.4|203233.4|23
1634577170000|2021-10-18 17:12:50|203385|203235|203386.5|203236.5|203387.1|203237.1|203385|203235|19
1634577180000|2021-10-18 17:13:00|203386.9|203236.9|203386.3|203236.3|203387.5|203237.5|203386.1|203236.1|16
1634577190000|2021-10-18 17:13:10|203386.5|203236.5|203396.2|203246.2|203398.8|203293.4|203341.2|203236.5|25
1634577200000|2021-10-18 17:13:20|203395.8|203245.8|203398.1|203248.1|203399.1|203249.1|203395.8|203245.8|20
1634577210000|2021-10-18 17:13:30|203398.9|203248.9|203397.8|203247.8|203399.4|203249.4|203396.6|203246.6|24
1634577220000|2021-10-18 17:13:40|203397.4|203247.4|203405.1|203255.1|203406.7|203299.7|203348.2|203245.7|28
1634577230000|2021-10-18 17:13:50|203405.2|203255.2|203436.9|203286.9|203437.4|203287.4|203404.9|203254.9|28
1634577240000|2021-10-18 17:14:00|203436.6|203286.6|203433.3|203283.3|203436.6|203286.6|203432.4|203282.4|23
1634577250000|2021-10-18 17:14:10|203433.4|203283.4|203436.6|203286.6|203438.9|203340.2|203385.2|203282.4|30
1634577260000|2021-10-18 17:14:20|203437.1|203287.1|203433.3|203283.3|203438.5|203288.5|203432.9|203282.9|18
1634577270000|2021-10-18 17:14:30|203433.4|203283.4|203435.7|203285.7|203436.7|203286.7|203433.4|203283.4|15
1634577280000|2021-10-18 17:14:40|203435.3|203285.3|203435|203285|203435.8|203285.8|203434.2|203284.2|15
1634577290000|2021-10-18 17:14:50|203435.5|203285.5|203435|203285|203436.6|203335.5|203384.6|203283.6|19
1634577300000|2021-10-18 17:15:00|203434.4|203284.4|203433.9|203283.9|203435.3|203337.5|203384.5|203283.9|16
1634577310000|2021-10-18 17:15:10|203433.8|203283.8|203430.5|203280.5|203435.7|203285.7|203430.5|203280.5|22
1634577320000|2021-10-18 17:15:20|203430.3|203280.3|203431.3|203281.3|203431.3|203281.3|203429.5|203279.5|13
1634577330000|2021-10-18 17:15:30|203431.2|203281.2|203432.5|203282.5|203440.8|203290.8|203431.2|203281.2|22
1634577340000|2021-10-18 17:15:40|203432.1|203282.1|203433.5|203283.5|203433.9|203283.9|203432.1|203282.1|22
1634577350000|2021-10-18 17:15:50|203433.8|203283.8|203433.3|203283.3|203433.8|203283.8|203433.1|203283.1|11
1634577360000|2021-10-18 17:16:00|203433.1|203283.1|203434.9|203284.9|203434.9|203284.9|203433.1|203283.1|9
1634577370000|2021-10-18 17:16:10|203434.4|203284.4|203434.2|203284.2|203434.5|203284.5|203432.9|203282.9|14
1634577380000|2021-10-18 17:16:20|203433.5|203283.5|203349.4|203299.4|203435.9|203299.4|203349.4|203247.1|16
1634577390000|2021-10-18 17:16:30|203397.4|203247.4|203393.5|203243.5|203397.6|203247.6|203390.9|203240.9|28
1634577400000|2021-10-18 17:16:40|203394.2|203244.2|203394.4|203244.4|203409.4|203305.6|203355.6|203243.4|30
1634577410000|2021-10-18 17:16:50|203394.9|203244.9|203394.8|203244.8|203397.9|203293.8|203341.6|203241.8|26
1634577420000|2021-10-18 17:17:00|203393.5|203243.5|203393.5|203243.5|203397.4|203247.4|203390|203240|32
1634577430000|2021-10-18 17:17:10|203395.1|203245.1|203385|203235|203395.1|203245.1|203381.9|203231.9|23
1634577440000|2021-10-18 17:17:20|203384.8|203234.8|203381.8|203231.8|203384.9|203234.9|203381.8|203231.8|16
1634577450000|2021-10-18 17:17:30|203381.6|203231.6|203381.7|203231.7|203382.5|203232.5|203380.3|203230.3|19
1634577460000|2021-10-18 17:17:40|203380.4|203230.4|203364|203214|203383.2|203263.9|203313.9|203214|23
1634577470000|2021-10-18 17:17:50|203364.7|203214.7|203350.8|203200.8|203364.7|203250.7|203300.7|203181|29
1634577480000|2021-10-18 17:18:00|203351.1|203201.1|203354.2|203204.2|203355.5|203205.5|203349.1|203199.1|25
1634577490000|2021-10-18 17:18:10|203356.2|203206.2|203353.3|203203.3|203356.5|203206.5|203352.9|203202.9|22
1634577500000|2021-10-18 17:18:20|203352.9|203202.9|203356.8|203206.8|203356.8|203206.8|203352.7|203202.7|15
1634577510000|2021-10-18 17:18:30|203357|203207|203361.7|203211.7|203362.1|203212.1|203355.5|203205.5|29
1634577520000|2021-10-18 17:18:40|203361.8|203211.8|203363.5|203213.5|203363.8|203213.8|203361.4|203211.4|19
1634577530000|2021-10-18 17:18:50|203361.4|203211.4|203359.9|203209.9|203363.4|203262.9|203311.4|203209.3|24
1634577540000|2021-10-18 17:19:00|203359.7|203209.7|203359.5|203209.5|203361.8|203211.8|203359.4|203209.4|25
1634577550000|2021-10-18 17:19:10|203359.1|203209.1|203358.5|203208.5|203359.3|203209.3|203357.6|203207.6|22
1634577560000|2021-10-18 17:19:20|203358.9|203208.9|203359.1|203209.1|203359.4|203209.4|203358.3|203208.3|19
1634577570000|2021-10-18 17:19:30|203358.6|203208.6|203358.1|203208.1|203361.4|203211.4|203358.1|203208.1|17
1634577580000|2021-10-18 17:19:40|203358.2|203208.2|203358|203208|203358.7|203208.7|203357.6|203207.6|15
1634577590000|2021-10-18 17:19:50|203357.8|203207.8|203358.8|203208.8|203360.2|203259.5|203308.2|203207.3|26
1634577600000|2021-10-18 17:20:00|203359.2|203209.2|203353.7|203203.7|203359.2|203252.2|203279.1|203179.5|28
1634577610000|2021-10-18 17:20:10|203355.1|203205.1|203355.2|203205.2|203356.9|203257.3|203300.9|203190.3|32
1634577620000|2021-10-18 17:20:20|203350|203200|203349.6|203199.6|203354.5|203204.5|203349.1|203199.1|30
1634577630000|2021-10-18 17:20:30|203349.8|203199.8|203353.9|203203.9|203357.6|203207.6|203347.9|203197.9|24
1634577640000|2021-10-18 17:20:40|203354|203204|203353.8|203203.8|203354.7|203204.7|203353|203203|13
1634577650000|2021-10-18 17:20:50|203353.6|203203.6|203353.5|203203.5|203356.8|203206.8|203352.3|203202.3|23
1634577660000|2021-10-18 17:21:00|203353.8|203203.8|203357.3|203207.3|203357.9|203207.9|203353.8|203203.8|15
1634577670000|2021-10-18 17:21:10|203356.1|203206.1|203322.6|203172.6|203356.1|203206.1|203322|203172|24
1634577680000|2021-10-18 17:21:20|203325|203175|203324.1|203174.1|203325.7|203175.7|203323.4|203173.4|15
1634577690000|2021-10-18 17:21:30|203324|203174|203325|203175|203326.2|203176.2|203322.4|203172.4|19
1634577700000|2021-10-18 17:21:40|203325.5|203175.5|203341.3|203191.3|203343.5|203193.5|203324.3|203174.3|23
1634577710000|2021-10-18 17:21:50|203341.5|203191.5|203304.2|203254.2|203354|203254.9|203296.8|203187.6|31
1634577720000|2021-10-18 17:22:00|203353.6|203203.6|203353.2|203203.2|203353.6|203203.6|203349.5|203199.5|27
1634577730000|2021-10-18 17:22:10|203353.1|203203.1|203338|203188|203354.5|203204.5|203333.9|203183.9|31
1634577740000|2021-10-18 17:22:20|203338.4|203188.4|203335.1|203185.1|203338.4|203238.8|203286.2|203184.4|24
1634577750000|2021-10-18 17:22:30|203335.4|203185.4|203337.4|203187.4|203338.3|203188.3|203334.6|203184.6|29
1634577760000|2021-10-18 17:22:40|203337.2|203187.2|203337.4|203187.4|203338.7|203188.7|203335.5|203185.5|21
1634577770000|2021-10-18 17:22:50|203336.5|203186.5|203331.7|203181.7|203337.2|203187.2|203320.7|203170.7|30
1634577780000|2021-10-18 17:23:00|203337.5|203187.5|203291|203241|203344.5|203241|203290.3|203184.4|26
1634577790000|2021-10-18 17:23:10|203292.4|203242.4|203342.5|203192.5|203342.8|203242.4|203290.3|203192.3|14
1634577800000|2021-10-18 17:23:20|203342.3|203192.3|203344.2|203194.2|203344.2|203194.2|203340|203190|23
1634577810000|2021-10-18 17:23:30|203344|203194|203361.2|203211.2|203368.8|203266.1|203309.4|203194|34
1634577820000|2021-10-18 17:23:40|203363.9|203213.9|203357.5|203207.5|203363.9|203259.7|203308|203204.4|36
1634577830000|2021-10-18 17:23:50|203358.1|203208.1|203354.3|203204.3|203358.1|203208.1|203354.2|203204.2|27
1634577840000|2021-10-18 17:24:00|203354.7|203204.7|203357.3|203207.3|203359.9|203209.9|203354.7|203204.7|28
1634577850000|2021-10-18 17:24:10|203356.8|203206.8|203358.6|203208.6|203359.6|203209.6|203356.8|203206.8|29
1634577860000|2021-10-18 17:24:20|203358.1|203208.1|203341.8|203191.8|203360.2|203210.2|203341.7|203191.7|24
1634577870000|2021-10-18 17:24:30|203343.1|203193.1|203353.2|203203.2|203355.7|203205.7|203343.1|203193.1|33
1634577880000|2021-10-18 17:24:40|203353.5|203203.5|203352.8|203202.8|203355.4|203205.4|203350.5|203200.5|27
1634577890000|2021-10-18 17:24:50|203352.6|203202.6|203355.5|203205.5|203355.8|203205.8|203352.6|203202.6|16
1634577900000|2021-10-18 17:25:00|203355.2|203205.2|203354.8|203204.8|203355.8|203205.8|203354.7|203204.7|19
1634577910000|2021-10-18 17:25:10|203353.8|203203.8|203356.2|203206.2|203356.5|203206.5|203353.8|203203.8|20
1634577920000|2021-10-18 17:25:20|203356|203206|203354.6|203204.6|203357|203207|203352.4|203202.4|18
1634577930000|2021-10-18 17:25:30|203355.4|203205.4|203353.9|203203.9|203355.4|203205.4|203350.3|203200.3|25
1634577940000|2021-10-18 17:25:40|203353.2|203203.2|203353.9|203203.9|203355.4|203205.4|203352.4|203202.4|18
1634577950000|2021-10-18 17:25:50|203354|203204|203348.9|203198.9|203355.6|203205.6|203343.1|203193.1|31
1634577960000|2021-10-18 17:26:00|203349.6|203199.6|203353.7|203203.7|203355|203205|203349.6|203199.6|19
1634577970000|2021-10-18 17:26:10|203353.8|203203.8|203346|203196|203353.8|203203.8|203345.5|203195.5|25
1634577980000|2021-10-18 17:26:20|203345.6|203195.6|203350.9|203200.9|203353.8|203203.8|203345.6|203195.6|35
1634577990000|2021-10-18 17:26:30|203346.9|203196.9|203339.4|203189.4|203351.4|203239.6|203286.8|203184.2|33
1634578000000|2021-10-18 17:26:40|203337.1|203187.1|203322.4|203172.4|203338.6|203188.6|203320.6|203170.6|22
1634578010000|2021-10-18 17:26:50|203320.2|203170.2|203309.1|203159.1|203323|203173|203308.9|203158.9|24
1634578020000|2021-10-18 17:27:00|203310.2|203160.2|203308.4|203158.4|203311.2|203161.2|203307.9|203157.9|17
1634578030000|2021-10-18 17:27:10|203308.6|203158.6|203305.5|203155.5|203308.6|203158.6|203304.2|203154.2|20
1634578040000|2021-10-18 17:27:20|203306.5|203156.5|203308.4|203158.4|203309.9|203159.9|203302.8|203152.8|27
1634578050000|2021-10-18 17:27:30|203310|203160|203307.1|203157.1|203311.5|203161.5|203306.2|203156.2|21
1634578060000|2021-10-18 17:27:40|203306.8|203156.8|203314.6|203164.6|203316.2|203166.2|203306.3|203156.3|23
1634578070000|2021-10-18 17:27:50|203314.4|203164.4|203314.9|203164.9|203315.4|203165.4|203313.7|203163.7|28
1634578080000|2021-10-18 17:28:00|203314.8|203164.8|203364.2|203214.2|203377.4|203227.4|203314.5|203164.5|32
1634578090000|2021-10-18 17:28:10|203364.7|203214.7|203355.2|203205.2|203371.6|203221.6|203353.2|203203.2|37
1634578100000|2021-10-18 17:28:20|203353.4|203203.4|203356.8|203206.8|203370.9|203220.9|203352.2|203202.2|35
1634578110000|2021-10-18 17:28:30|203361.8|203211.8|203362.8|203212.8|203377.2|203227.2|203359.6|203209.6|27
1634578120000|2021-10-18 17:28:40|203362.9|203212.9|203365.6|203215.6|203368.4|203218.4|203362.7|203212.7|17
1634578130000|2021-10-18 17:28:50|203365.9|203215.9|203359.5|203209.5|203366|203216|203354.9|203204.9|23
1634578140000|2021-10-18 17:29:00|203363.1|203213.1|203364.6|203214.6|203365.5|203215.5|203360.8|203210.8|33
1634578150000|2021-10-18 17:29:10|203366.3|203216.3|203364.7|203214.7|203367.2|203217.2|203363|203213|25
1634578160000|2021-10-18 17:29:20|203363.8|203213.8|203372.2|203222.2|203374.2|203224.2|203356.8|203206.8|20
1634578170000|2021-10-18 17:29:30|203371.8|203221.8|203359.7|203209.7|203372.2|203222.2|203355.7|203205.7|26
1634578180000|2021-10-18 17:29:40|203360.5|203210.5|203364.9|203214.9|203364.9|203214.9|203360|203210|29
1634578190000|2021-10-18 17:29:50|203369.6|203219.6|203369.5|203219.5|203369.9|203219.9|203365.7|203215.7|25
1634578200000|2021-10-18 17:30:00|203369.4|203219.4|203372.7|203222.7|203389.6|203239.6|203365.3|203215.3|31
1634578210000|2021-10-18 17:30:10|203372|203222|203373.4|203223.4|203375.4|203225.4|203371.1|203221.1|17
1634578220000|2021-10-18 17:30:20|203373.2|203223.2|203381.4|203231.4|203383|203233|203365.4|203215.4|27
1634578230000|2021-10-18 17:30:30|203382.1|203232.1|203380.1|203230.1|203383|203233|203379.5|203229.5|26
1634578240000|2021-10-18 17:30:40|203380|203230|203371.5|203221.5|203380|203230|203364.5|203214.5|25
1634578250000|2021-10-18 17:30:50|203374.1|203224.1|203367.2|203217.2|203374.1|203224.1|203365.3|203215.3|31
1634578260000|2021-10-18 17:31:00|203367.7|203217.7|203366.5|203216.5|203369|203219|203366.4|203216.4|27
1634578270000|2021-10-18 17:31:10|203368.1|203218.1|203368.5|203218.5|203368.5|203218.5|203365|203215|30
1634578280000|2021-10-18 17:31:20|203366.8|203216.8|203367|203217|203383.1|203233.1|203361.8|203211.8|38
1634578290000|2021-10-18 17:31:30|203369.9|203219.9|203365.6|203215.6|203380.7|203230.7|203362.7|203212.7|35
1634578300000|2021-10-18 17:31:40|203365.4|203215.4|203365.3|203215.3|203368.2|203218.2|203356.3|203206.3|37
1634578310000|2021-10-18 17:31:50|203365.9|203215.9|203363.4|203213.4|203365.9|203215.9|203361.5|203211.5|34
1634578320000|2021-10-18 17:32:00|203364.4|203214.4|203365.4|203215.4|203366.2|203216.2|203364|203214|31
1634578330000|2021-10-18 17:32:10|203365|203215|203378.6|203228.6|203380.9|203230.9|203364|203214|28
1634578340000|2021-10-18 17:32:20|203377.9|203227.9|203380.7|203230.7|203380.7|203230.7|203373.4|203223.4|25
1634578350000|2021-10-18 17:32:30|203380.4|203230.4|203385.4|203235.4|203387.8|203237.8|203379.1|203229.1|25
1634578360000|2021-10-18 17:32:40|203383.7|203233.7|203384.5|203234.5|203389.9|203239.9|203383.7|203233.7|29
1634578370000|2021-10-18 17:32:50|203385.2|203235.2|203385.1|203235.1|203389.4|203239.4|203383.5|203233.5|24
1634578380000|2021-10-18 17:33:00|203386.2|203236.2|203389.1|203239.1|203389.6|203239.6|203384.2|203234.2|21
1634578390000|2021-10-18 17:33:10|203389.3|203239.3|203389.3|203239.3|203390.2|203240.2|203387.5|203237.5|27
1634578400000|2021-10-18 17:33:20|203389.1|203239.1|203390|203240|203390.1|203240.1|203388.1|203238.1|16
1634578410000|2021-10-18 17:33:30|203389.2|203239.2|203389.1|203239.1|203390.2|203240.2|203386.7|203236.7|27
1634578420000|2021-10-18 17:33:40|203389.3|203239.3|203390.3|203240.3|203390.8|203240.8|203386.5|203236.5|27
1634578430000|2021-10-18 17:33:50|203389.9|203239.9|203387.6|203237.6|203390.6|203240.6|203383.6|203233.6|31
1634578440000|2021-10-18 17:34:00|203388.5|203238.5|203389.6|203239.6|203392.2|203242.2|203386.6|203236.6|29
1634578450000|2021-10-18 17:34:10|203389.8|203239.8|203390.4|203240.4|203392.7|203242.7|203388.8|203238.8|21
1634578460000|2021-10-18 17:34:20|203390.3|203240.3|203389.4|203239.4|203390.8|203240.8|203385.2|203235.2|22
1634578470000|2021-10-18 17:34:30|203391|203241|203391.1|203241.1|203391.7|203241.7|203384.3|203234.3|33
1634578480000|2021-10-18 17:34:40|203390.8|203240.8|203386.3|203236.3|203393|203243|203384.3|203234.3|29
1634578490000|2021-10-18 17:34:50|203384.4|203234.4|203388.7|203238.7|203389.8|203239.8|203381.1|203231.1|28
1634578500000|2021-10-18 17:35:00|203389.4|203239.4|203389.4|203239.4|203393.1|203243.1|203388|203238|26
1634578510000|2021-10-18 17:35:10|203389.8|203239.8|203390.8|203240.8|203390.8|203240.8|203389.4|203239.4|21
1634578520000|2021-10-18 17:35:20|203390.9|203240.9|203391.6|203241.6|203393.1|203243.1|203389.2|203239.2|19
1634578530000|2021-10-18 17:35:30|203392.1|203242.1|203391.4|203241.4|203394.6|203244.6|203390.7|203240.7|34
1634578540000|2021-10-18 17:35:40|203391.7|203241.7|203391.6|203241.6|203391.7|203241.7|203389.7|203239.7|22
1634578550000|2021-10-18 17:35:50|203392|203242|203364.4|203214.4|203392.1|203242.1|203364.4|203214.4|32
1634578560000|2021-10-18 17:36:00|203365.3|203215.3|203342.6|203192.6|203366|203216|203342.2|203192.2|31
1634578570000|2021-10-18 17:36:10|203345.1|203195.1|203342.5|203192.5|203346.3|203196.3|203338.1|203188.1|32
1634578580000|2021-10-18 17:36:20|203342.8|203192.8|203343.8|203193.8|203347.3|203197.3|203340.9|203190.9|28
1634578590000|2021-10-18 17:36:30|203345.4|203195.4|203337.7|203187.7|203346.2|203196.2|203336.6|203186.6|23
1634578600000|2021-10-18 17:36:40|203340.5|203190.5|203339.5|203189.5|203341.1|203191.1|203335.2|203185.2|21
1634578610000|2021-10-18 17:36:50|203335.5|203185.5|203327.7|203177.7|203338.3|203188.3|203324.3|203174.3|21
1634578620000|2021-10-18 17:37:00|203328|203178|203324.4|203174.4|203329.1|203179.1|203323.3|203173.3|20
1634578630000|2021-10-18 17:37:10|203322.3|203172.3|203324.4|203174.4|203326|203176|203316.5|203166.5|27
1634578640000|2021-10-18 17:37:20|203325.1|203175.1|203332.1|203182.1|203336|203186|203324.5|203174.5|25
1634578650000|2021-10-18 17:37:30|203329.9|203179.9|203327.7|203177.7|203330.2|203180.2|203326.1|203176.1|32
1634578660000|2021-10-18 17:37:40|203327.6|203177.6|203327.8|203177.8|203329.9|203179.9|203326.4|203176.4|27
1634578670000|2021-10-18 17:37:50|203329.6|203179.6|203329.7|203179.7|203330.7|203180.7|203327.5|203177.5|26
1634578680000|2021-10-18 17:38:00|203330.6|203180.6|203317.2|203167.2|203330.6|203180.6|203312.3|203162.3|31
1634578690000|2021-10-18 17:38:10|203315.6|203165.6|203319.4|203169.4|203319.4|203169.4|203313|203163|21
1634578700000|2021-10-18 17:38:20|203319.2|203169.2|203305.6|203155.6|203320|203170|203305.6|203155.6|27
1634578710000|2021-10-18 17:38:30|203306.9|203156.9|203303.1|203153.1|203309.8|203159.8|203302|203152|33
1634578720000|2021-10-18 17:38:40|203304.4|203154.4|203303.4|203153.4|203306.5|203156.5|203302.6|203152.6|17
1634578730000|2021-10-18 17:38:50|203304|203154|203305.2|203155.2|203305.9|203155.9|203301.2|203151.2|17
1634578740000|2021-10-18 17:39:00|203305.1|203155.1|203302.9|203152.9|203307.6|203157.6|203297.1|203147.1|35
1634578750000|2021-10-18 17:39:10|203303.5|203153.5|203304.1|203154.1|203306.8|203156.8|203299.6|203149.6|33
1634578760000|2021-10-18 17:39:20|203303.8|203153.8|203306|203156|203306.3|203156.3|203303.4|203153.4|24
1634578770000|2021-10-18 17:39:30|203305.2|203155.2|203312.1|203162.1|203312.8|203162.8|203303.6|203153.6|32
1634578780000|2021-10-18 17:39:40|203312.8|203162.8|203313.5|203163.5|203314.4|203164.4|203311.1|203161.1|25
1634578790000|2021-10-18 17:39:50|203314.1|203164.1|203314.1|203164.1|203315.6|203165.6|203311.8|203161.8|20
1634578800000|2021-10-18 17:40:00|203313.9|203163.9|203310.6|203160.6|203313.9|203163.9|203310.5|203160.5|20
1634578810000|2021-10-18 17:40:10|203310.4|203160.4|203304.4|203154.4|203312.5|203162.5|203301|203151|26
1634578820000|2021-10-18 17:40:20|203304.8|203154.8|203305.2|203155.2|203309.4|203159.4|203302.4|203152.4|27
1634578830000|2021-10-18 17:40:30|203308.2|203158.2|203307.5|203157.5|203310.3|203160.3|203304.2|203154.2|18
1634578840000|2021-10-18 17:40:40|203306.6|203156.6|203301.5|203151.5|203307.8|203157.8|203301.5|203151.5|22
1634578850000|2021-10-18 17:40:50|203305.7|203155.7|203309.4|203159.4|203309.4|203159.4|203304.8|203154.8|28
1634578860000|2021-10-18 17:41:00|203309.6|203159.6|203307.8|203157.8|203312.7|203162.7|203305.5|203155.5|25
1634578870000|2021-10-18 17:41:10|203308.3|203158.3|203310.7|203160.7|203314.3|203216.1|203266.1|203155.9|24
1634578880000|2021-10-18 17:41:20|203310.5|203160.5|203308.3|203158.3|203312.6|203162.6|203304.7|203154.7|21
1634578890000|2021-10-18 17:41:30|203310.6|203160.6|203313.1|203163.1|203316.7|203166.7|203307.6|203157.6|32
1634578900000|2021-10-18 17:41:40|203313.2|203163.2|203308.3|203158.3|203313.6|203163.6|203302.7|203152.7|29
1634578910000|2021-10-18 17:41:50|203308.2|203158.2|203308.5|203158.5|203309.3|203159.3|203307.2|203157.2|26
1634578920000|2021-10-18 17:42:00|203308.8|203158.8|203309.2|203159.2|203311.1|203161.1|203307.6|203157.6|21
1634578930000|2021-10-18 17:42:10|203307.5|203157.5|203302.9|203152.9|203308.8|203158.8|203302.9|203152.9|25
1634578940000|2021-10-18 17:42:20|203302.7|203152.7|203313.4|203163.4|203313.4|203163.4|203302.7|203152.7|24
1634578950000|2021-10-18 17:42:30|203310.3|203160.3|203274.4|203124.4|203311.6|203161.6|203271.6|203121.6|28
1634578960000|2021-10-18 17:42:40|203272.8|203122.8|203273|203123|203273.6|203123.6|203268.2|203118.2|24
1634578970000|2021-10-18 17:42:50|203271.8|203121.8|203271.6|203121.6|203274.2|203124.2|203271|203121|28
1634578980000|2021-10-18 17:43:00|203272.2|203122.2|203273.6|203123.6|203274.4|203124.4|203272.2|203122.2|14
1634578990000|2021-10-18 17:43:10|203273.4|203123.4|203276.2|203126.2|203277.5|203127.5|203273|203123|14
1634579000000|2021-10-18 17:43:20|203276.5|203126.5|203276.6|203126.6|203278.7|203128.7|203275.8|203125.8|15
1634579010000|2021-10-18 17:43:30|203276.4|203126.4|203275.8|203125.8|203277.4|203127.4|203275.8|203125.8|11
1634579020000|2021-10-18 17:43:40|203276|203126|203278.2|203128.2|203278.6|203128.6|203274.7|203124.7|21
1634579030000|2021-10-18 17:43:50|203277.1|203127.1|203276.6|203126.6|203277.3|203127.3|203275.5|203125.5|21
1634579040000|2021-10-18 17:44:00|203275.8|203125.8|203242.7|203092.7|203275.8|203125.8|203241.2|203091.2|23
1634579050000|2021-10-18 17:44:10|203245.1|203095.1|203249.2|203099.2|203250.5|203100.5|203242.1|203092.1|22
1634579060000|2021-10-18 17:44:20|203249.4|203099.4|203255.2|203105.2|203255.5|203105.5|203249|203099|21
1634579070000|2021-10-18 17:44:30|203255|203105|203254.2|203104.2|203255.7|203105.7|203252.1|203102.1|26
1634579080000|2021-10-18 17:44:40|203254.3|203104.3|203253.8|203103.8|203254.3|203104.3|203251.6|203101.6|20
1634579090000|2021-10-18 17:44:50|203221.9|203071.9|203183.7|203033.7|203221.9|203071.9|203181.7|203031.7|33
1634579100000|2021-10-18 17:45:00|203181.1|203031.1|203185.6|203035.6|203185.6|203035.6|203178.2|203028.2|28
1634579110000|2021-10-18 17:45:10|203186.2|203036.2|203185.3|203035.3|203186.2|203036.2|203182.8|203032.8|19
1634579120000|2021-10-18 17:45:20|203185.7|203035.7|203184.8|203034.8|203185.7|203035.7|203183|203033|12
1634579130000|2021-10-18 17:45:30|203184.5|203034.5|203183.2|203033.2|203186.4|203036.4|203183.2|203033.2|14
1634579140000|2021-10-18 17:45:40|203184|203034|203187.3|203037.3|203190.9|203040.9|203183.6|203033.6|25
1634579150000|2021-10-18 17:45:50|203187.1|203037.1|203185.8|203035.8|203188.4|203038.4|203185.3|203035.3|17
1634579160000|2021-10-18 17:46:00|203184.2|203034.2|203184.3|203034.3|203186.4|203036.4|203184.1|203034.1|16
1634579170000|2021-10-18 17:46:10|203185.4|203035.4|203184|203034|203185.7|203035.7|203180.4|203030.4|26
1634579180000|2021-10-18 17:46:20|203184.7|203034.7|203182.8|203032.8|203184.7|203034.7|203181.6|203031.6|20
1634579190000|2021-10-18 17:46:30|203183.1|203033.1|203185.1|203035.1|203188.3|203038.3|203178.7|203028.7|28
1634579200000|2021-10-18 17:46:40|203183.7|203033.7|203184.6|203034.6|203186.2|203036.2|203183.4|203033.4|18
1634579210000|2021-10-18 17:46:50|203185.2|203035.2|203185.6|203035.6|203186.7|203036.7|203183.4|203033.4|26
1634579220000|2021-10-18 17:47:00|203186.7|203036.7|203185|203035|203188.5|203038.5|203184.8|203034.8|35
1634579230000|2021-10-18 17:47:10|203187.2|203037.2|203220.9|203070.9|203228.1|203078.1|203185.7|203035.7|21
1634579240000|2021-10-18 17:47:20|203222.8|203072.8|203225.5|203075.5|203225.6|203075.6|203219|203069|28
1634579250000|2021-10-18 17:47:30|203225.1|203075.1|203226.9|203076.9|203227.1|203077.1|203225|203075|21
1634579260000|2021-10-18 17:47:40|203226.8|203076.8|203224.9|203074.9|203229.6|203079.6|203223.9|203073.9|20
1634579270000|2021-10-18 17:47:50|203225.8|203075.8|203226.6|203076.6|203229.7|203079.7|203224.7|203074.7|12
1634579280000|2021-10-18 17:48:00|203227.2|203077.2|203227.3|203077.3|203228.1|203078.1|203227|203077|8
1634579290000|2021-10-18 17:48:10|203230.3|203080.3|203222.9|203072.9|203230.3|203080.3|203222.9|203072.9|16
1634579300000|2021-10-18 17:48:20|203224.3|203074.3|203237.5|203087.5|203237.5|203132.8|203182.8|203072.3|25
1634579310000|2021-10-18 17:48:30|203231.8|203081.8|203231.3|203081.3|203234.7|203084.7|203229|203079|22
1634579320000|2021-10-18 17:48:40|203231|203081|203226.4|203076.4|203243.6|203093.6|203224.5|203074.5|29
1634579330000|2021-10-18 17:48:50|203226.9|203076.9|203229|203079|203231.8|203081.8|203221.7|203071.7|34
1634579340000|2021-10-18 17:49:00|203229.4|203079.4|203226.4|203076.4|203229.4|203079.4|203226.3|203076.3|20
1634579350000|2021-10-18 17:49:10|203226|203076|203227.5|203077.5|203228.4|203078.4|203226|203076|19
1634579360000|2021-10-18 17:49:20|203226.4|203076.4|203229.5|203079.5|203233.7|203083.7|203226.4|203076.4|29
1634579370000|2021-10-18 17:49:30|203229.3|203079.3|203230.9|203080.9|203230.9|203080.9|203226.7|203076.7|26
1634579380000|2021-10-18 17:49:40|203229|203079|203228|203078|203229.5|203079.5|203228|203078|22
1634579390000|2021-10-18 17:49:50|203227.7|203077.7|203228.1|203078.1|203228.7|203078.7|203226|203076|16
1634579400000|2021-10-18 17:50:00|203228.4|203078.4|203229.8|203079.8|203229.8|203079.8|203227.3|203077.3|16
1634579410000|2021-10-18 17:50:10|203229.9|203079.9|203229.2|203079.2|203232.2|203082.2|203227.5|203077.5|30
1634579420000|2021-10-18 17:50:20|203228.8|203078.8|203230.1|203080.1|203233.6|203083.6|203227.1|203077.1|34
1634579430000|2021-10-18 17:50:30|203230.5|203080.5|203229.1|203079.1|203231.7|203081.7|203226.3|203076.3|18
1634579440000|2021-10-18 17:50:40|203229|203079|203230.7|203080.7|203231.8|203081.8|203228.7|203078.7|19
1634579450000|2021-10-18 17:50:50|203230.8|203080.8|203228.4|203078.4|203232.6|203082.6|203228.2|203078.2|15
1634579460000|2021-10-18 17:51:00|203228.7|203078.7|203227.6|203077.6|203228.7|203078.7|203226.4|203076.4|15
1634579470000|2021-10-18 17:51:10|203227.2|203077.2|203228.4|203078.4|203228.4|203078.4|203227|203077|13
1634579480000|2021-10-18 17:51:20|203228.2|203078.2|203202.1|203052.1|203228.7|203078.7|203201.7|203051.7|26
1634579490000|2021-10-18 17:51:30|203198.9|203048.9|203205.8|203055.8|203210.1|203060.1|203198.9|203048.9|28
1634579500000|2021-10-18 17:51:40|203204.4|203054.4|203209.5|203059.5|203213|203063|203204.4|203054.4|32
1634579510000|2021-10-18 17:51:50|203209.6|203059.6|203214.2|203064.2|203214.5|203064.5|203209.2|203059.2|30
1634579520000|2021-10-18 17:52:00|203211.3|203061.3|203210.9|203060.9|203211.7|203061.7|203208.7|203058.7|24
1634579530000|2021-10-18 17:52:10|203210.3|203060.3|203212.1|203062.1|203213|203063|203203.4|203053.4|22
1634579540000|2021-10-18 17:52:20|203211.5|203061.5|203210.3|203060.3|203213.5|203063.5|203207.1|203057.1|37
1634579550000|2021-10-18 17:52:30|203210.6|203060.6|203199.6|203049.6|203211.6|203061.6|203195.2|203045.2|31
1634579560000|2021-10-18 17:52:40|203199.1|203049.1|203194.1|203044.1|203199.1|203049.1|203185.8|203035.8|23
1634579570000|2021-10-18 17:52:50|203193.6|203043.6|203196.1|203046.1|203201.7|203051.7|203193.2|203043.2|16
1634579580000|2021-10-18 17:53:00|203194|203044|203188.4|203038.4|203194.1|203044.1|203185.4|203035.4|32
1634579590000|2021-10-18 17:53:10|203189.7|203039.7|203185.4|203035.4|203192.5|203042.5|203185.4|203035.4|26
1634579600000|2021-10-18 17:53:20|203186.9|203036.9|203185.1|203035.1|203187.3|203037.3|203185.1|203035.1|20
1634579610000|2021-10-18 17:53:30|203185|203035|203185.1|203035.1|203186.8|203036.8|203160.5|203010.5|25
1634579620000|2021-10-18 17:53:40|203185.2|203035.2|203194|203044|203194|203044|203185|203035|26
1634579630000|2021-10-18 17:53:50|203192.3|203042.3|203189.5|203039.5|203193.1|203043.1|203188.4|203038.4|29
1634579640000|2021-10-18 17:54:00|203189.9|203039.9|203190.7|203040.7|203191.4|203041.4|203188.1|203038.1|24
1634579650000|2021-10-18 17:54:10|203191.1|203041.1|203192|203042|203194.9|203044.9|203191|203041|15
1634579660000|2021-10-18 17:54:20|203195.9|203045.9|203190.4|203040.4|203196.3|203046.3|203189.8|203039.8|20
1634579670000|2021-10-18 17:54:30|203190.2|203040.2|203188.9|203038.9|203191.2|203041.2|203187.9|203037.9|20
1634579680000|2021-10-18 17:54:40|203190.5|203040.5|203190.4|203040.4|203192.1|203042.1|203189.9|203039.9|30
1634579690000|2021-10-18 17:54:50|203191|203041|203189.8|203039.8|203191.3|203041.3|203189.1|203039.1|20
1634579700000|2021-10-18 17:55:00|203189.5|203039.5|203197.6|203047.6|203197.8|203096.4|203146.4|203038.9|23
1634579710000|2021-10-18 17:55:10|203197.7|203047.7|203198.8|203048.8|203199.1|203049.1|203195.5|203045.5|15
1634579720000|2021-10-18 17:55:20|203198.3|203048.3|203197.5|203047.5|203198.5|203048.5|203196.7|203046.7|14
1634579730000|2021-10-18 17:55:30|203196.7|203046.7|203195.4|203045.4|203196.8|203046.8|203193|203043|24
1634579740000|2021-10-18 17:55:40|203196.2|203046.2|203198|203048|203198|203048|203195.2|203045.2|16
1634579750000|2021-10-18 17:55:50|203201.8|203051.8|203211.1|203061.1|203214.1|203064.1|203200.6|203050.6|26
1634579760000|2021-10-18 17:56:00|203210.3|203060.3|203213.6|203063.6|203215.9|203065.9|203207.4|203057.4|34
1634579770000|2021-10-18 17:56:10|203214.9|203064.9|203229.2|203079.2|203234|203084|203214.7|203064.7|24
1634579780000|2021-10-18 17:56:20|203231|203081|203237.5|203087.5|203241|203091|203231|203081|26
1634579790000|2021-10-18 17:56:30|203241|203091|203260.9|203110.9|203260.9|203110.9|203239.4|203089.4|34
1634579800000|2021-10-18 17:56:40|203260.6|203110.6|203258.3|203108.3|203260.8|203110.8|203257.9|203107.9|29
1634579810000|2021-10-18 17:56:50|203258.5|203108.5|203261.5|203111.5|203262.5|203112.5|203258.5|203108.5|29
1634579820000|2021-10-18 17:57:00|203261.8|203111.8|203282.9|203132.9|203294.8|203144.8|203255.4|203105.4|30
1634579830000|2021-10-18 17:57:10|203282.4|203132.4|203306.7|203156.7|203307.2|203208.1|203253.4|203126.2|31
1634579840000|2021-10-18 17:57:20|203306.4|203156.4|203300.8|203150.8|203307.8|203203.2|203252.6|203150.8|17
1634579850000|2021-10-18 17:57:30|203301.2|203151.2|203301.5|203151.5|203304.5|203154.5|203300.7|203150.7|20
1634579860000|2021-10-18 17:57:40|203301.3|203151.3|203306.3|203156.3|203313.1|203163.1|203301.3|203151.3|20
1634579870000|2021-10-18 17:57:50|203309.4|203159.4|203314.9|203164.9|203316.6|203166.6|203308.7|203158.7|27
1634579880000|2021-10-18 17:58:00|203314.6|203164.6|203305.4|203155.4|203314.8|203164.8|203302.9|203152.9|30
1634579890000|2021-10-18 17:58:10|203304.5|203154.5|203304.5|203154.5|203304.5|203154.5|203300.8|203150.8|21
1634579900000|2021-10-18 17:58:20|203304.4|203154.4|203311.2|203161.2|203314.4|203164.4|203302.8|203152.8|27
1634579910000|2021-10-18 17:58:30|203311.3|203161.3|203317.6|203167.6|203317.6|203167.6|203310.4|203160.4|20
1634579920000|2021-10-18 17:58:40|203318.4|203168.4|203313.7|203163.7|203318.5|203168.5|203310.6|203160.6|23
1634579930000|2021-10-18 17:58:50|203313.6|203163.6|203312.7|203162.7|203313.6|203215.6|203263.5|203159.8|23
1634579940000|2021-10-18 17:59:00|203309.9|203159.9|203310.4|203160.4|203311.7|203161.7|203306|203156|22
1634579950000|2021-10-18 17:59:10|203310|203160|203313.1|203163.1|203314.1|203164.1|203310|203160|19
1634579960000|2021-10-18 17:59:20|203313.5|203163.5|203310.9|203160.9|203313.5|203163.5|203310.4|203160.4|23
1634579970000|2021-10-18 17:59:30|203311.4|203161.4|203313.4|203163.4|203315|203165|203311.3|203161.3|19
1634579980000|2021-10-18 17:59:40|203313.6|203163.6|203314.9|203164.9|203315|203165|203311.4|203161.4|22
1634579990000|2021-10-18 17:59:50|203315|203165|203314.6|203164.6|203315|203165|203313|203163|16
1634580000000|2021-10-18 18:00:00|203314.1|203164.1|203315.2|203165.2|203315.7|203165.7|203312.6|203162.6|21
1634580010000|2021-10-18 18:00:10|203314.8|203164.8|203312.1|203162.1|203314.8|203164.8|203310.4|203160.4|12
1634580020000|2021-10-18 18:00:20|203312.8|203162.8|203314.1|203164.1|203315.5|203165.5|203312.7|203162.7|20
1634580030000|2021-10-18 18:00:30|203314.6|203164.6|203312.5|203162.5|203315.7|203165.7|203311.9|203161.9|21
1634580040000|2021-10-18 18:00:40|203314.5|203164.5|203314.3|203164.3|203314.5|203164.5|203312.5|203162.5|12
1634580050000|2021-10-18 18:00:50|203313.6|203163.6|203313.8|203163.8|203313.8|203163.8|203312.5|203162.5|8
1634580060000|2021-10-18 18:01:00|203313.4|203163.4|203310.8|203160.8|203316|203166|203310.8|203160.8|24
1634580070000|2021-10-18 18:01:10|203312.7|203162.7|203312.8|203162.8|203315.9|203165.9|203312|203162|20
1634580080000|2021-10-18 18:01:20|203313.8|203163.8|203312.4|203162.4|203313.8|203163.8|203307|203157|25
1634580090000|2021-10-18 18:01:30|203311.4|203161.4|203314.2|203164.2|203315.3|203165.3|203311.1|203161.1|17
1634580100000|2021-10-18 18:01:40|203314.5|203164.5|203317.8|203167.8|203318.9|203168.9|203314|203164|21
1634580110000|2021-10-18 18:01:50|203319|203169|203318|203168|203319|203169|203314.6|203164.6|23
1634580120000|2021-10-18 18:02:00|203316.5|203166.5|203346.8|203196.8|203352.8|203202.8|203315.3|203165.3|31
1634580130000|2021-10-18 18:02:10|203347.4|203197.4|203355.6|203205.6|203355.6|203205.6|203347|203197|24
1634580140000|2021-10-18 18:02:20|203355.4|203205.4|203348.1|203198.1|203355.9|203205.9|203346.3|203196.3|27
1634580150000|2021-10-18 18:02:30|203346.5|203196.5|203351.1|203201.1|203351.1|203201.1|203341.6|203191.6|25
1634580160000|2021-10-18 18:02:40|203351.3|203201.3|203352.4|203202.4|203353.9|203203.9|203350.2|203200.2|18
1634580170000|2021-10-18 18:02:50|203353.7|203203.7|203354.8|203204.8|203355|203205|203353.5|203203.5|11
1634580180000|2021-10-18 18:03:00|203352.7|203202.7|203318.9|203168.9|203355.5|203205.5|203316.2|203166.2|27
1634580190000|2021-10-18 18:03:10|203319.4|203169.4|203318.2|203168.2|203320.9|203170.9|203316|203166|26
1634580200000|2021-10-18 18:03:20|203317|203167|203310.1|203160.1|203319.2|203169.2|203310.1|203160.1|23
1634580210000|2021-10-18 18:03:30|203310.3|203160.3|203313|203163|203314.5|203164.5|203309.2|203159.2|28
1634580220000|2021-10-18 18:03:40|203313.2|203163.2|203311.6|203161.6|203314.2|203164.2|203306.8|203156.8|28
1634580230000|2021-10-18 18:03:50|203311.2|203161.2|203315.2|203165.2|203319.3|203169.3|203310.9|203160.9|29
1634580240000|2021-10-18 18:04:00|203316|203166|203317.4|203167.4|203319.2|203169.2|203312.7|203162.7|29
1634580250000|2021-10-18 18:04:10|203317.6|203167.6|203320.2|203170.2|203321.3|203171.3|203317.6|203167.6|14
1634580260000|2021-10-18 18:04:20|203320|203170|203321.3|203171.3|203321.9|203171.9|203319.1|203169.1|15
1634580270000|2021-10-18 18:04:30|203320.8|203170.8|203319.2|203169.2|203320.8|203170.8|203315.3|203165.3|13
1634580280000|2021-10-18 18:04:40|203318.8|203168.8|203317.1|203167.1|203319.1|203169.1|203315.1|203165.1|25
1634580290000|2021-10-18 18:04:50|203319.7|203169.7|203309.3|203159.3|203319.7|203169.7|203302.6|203152.6|29
1634580300000|2021-10-18 18:05:00|203309.4|203159.4|203310|203160|203310.5|203160.5|203303.9|203153.9|33
1634580310000|2021-10-18 18:05:10|203309.3|203159.3|203306.4|203156.4|203310|203160|203306.1|203156.1|24
1634580320000|2021-10-18 18:05:20|203312.1|203162.1|203309.5|203159.5|203318.4|203168.4|203308.8|203158.8|33
1634580330000|2021-10-18 18:05:30|203309.2|203159.2|203311.6|203161.6|203313|203163|203309.2|203159.2|18
1634580340000|2021-10-18 18:05:40|203311.2|203161.2|203342.5|203192.5|203344.4|203194.4|203311.2|203161.2|24
1634580350000|2021-10-18 18:05:50|203342.3|203192.3|203343.5|203193.5|203344.7|203194.7|203342.3|203192.3|22
1634580360000|2021-10-18 18:06:00|203342.8|203192.8|203323.9|203173.9|203342.8|203192.8|203321.1|203171.1|24
1634580370000|2021-10-18 18:06:10|203324|203174|203325.3|203175.3|203325.9|203175.9|203318.6|203168.6|16
1634580380000|2021-10-18 18:06:20|203325.2|203175.2|203322.6|203172.6|203325.2|203175.2|203321.5|203171.5|13
1634580390000|2021-10-18 18:06:30|203322.9|203172.9|203320.4|203170.4|203325.9|203175.9|203305.9|203155.9|24
1634580400000|2021-10-18 18:06:40|203321.3|203171.3|203335|203185|203335.3|203185.3|203319.1|203169.1|28
1634580410000|2021-10-18 18:06:50|203327.5|203177.5|203335|203185|203337.5|203187.5|203327.5|203177.5|29
1634580420000|2021-10-18 18:07:00|203334.9|203184.9|203342|203192|203343.1|203193.1|203332|203182|30
1634580430000|2021-10-18 18:07:10|203336.1|203186.1|203341.7|203191.7|203343.6|203193.6|203336.1|203186.1|23
1634580440000|2021-10-18 18:07:20|203343.5|203193.5|203334.3|203184.3|203343.6|203193.6|203327.7|203177.7|31
1634580450000|2021-10-18 18:07:30|203334.7|203184.7|203339.2|203189.2|203339.9|203189.9|203334.6|203184.6|22
1634580460000|2021-10-18 18:07:40|203336.8|203186.8|203339.3|203189.3|203340|203190|203336.3|203186.3|17
1634580470000|2021-10-18 18:07:50|203339.1|203189.1|203338.9|203188.9|203340.8|203190.8|203338.4|203188.4|17
1634580480000|2021-10-18 18:08:00|203339.1|203189.1|203338.2|203188.2|203340.6|203190.6|203336.1|203186.1|16
1634580490000|2021-10-18 18:08:10|203337.8|203187.8|203338.7|203188.7|203339.2|203189.2|203337.8|203187.8|22
1634580500000|2021-10-18 18:08:20|203338.5|203188.5|203341.1|203191.1|203341.5|203191.5|203337.9|203187.9|22
1634580510000|2021-10-18 18:08:30|203341|203191|203340.7|203190.7|203341.3|203191.3|203338.4|203188.4|14
1634580520000|2021-10-18 18:08:40|203340.9|203190.9|203343.1|203193.1|203344.7|203194.7|203339.9|203189.9|19
1634580530000|2021-10-18 18:08:50|203343.5|203193.5|203358.8|203208.8|203362.2|203212.2|203341.6|203191.6|26
1634580540000|2021-10-18 18:09:00|203358.9|203208.9|203382.5|203232.5|203384.8|203234.8|203357.9|203207.9|31
1634580550000|2021-10-18 18:09:10|203382.2|203232.2|203385.7|203235.7|203386.3|203236.3|203372.4|203222.4|32
1634580560000|2021-10-18 18:09:20|203384.9|203234.9|203384.6|203234.6|203387.1|203237.1|203382.8|203232.8|22
1634580570000|2021-10-18 18:09:30|203385.1|203235.1|203389.4|203239.4|203394.6|203244.6|203382.8|203232.8|30
1634580580000|2021-10-18 18:09:40|203388.5|203238.5|203386.4|203236.4|203390.1|203240.1|203386.4|203236.4|20
1634580590000|2021-10-18 18:09:50|203386.7|203236.7|203384.8|203234.8|203387|203237|203384.2|203234.2|21
1634580600000|2021-10-18 18:10:00|203367.4|203217.4|203383.4|203233.4|203390.4|203240.4|203367.4|203217.4|30
1634580610000|2021-10-18 18:10:10|203380.6|203230.6|203379.9|203229.9|203382.3|203232.3|203377.3|203227.3|25
1634580620000|2021-10-18 18:10:20|203380.2|203230.2|203386.6|203236.6|203389.8|203239.8|203375.5|203225.5|32
1634580630000|2021-10-18 18:10:30|203385|203235|203380.7|203230.7|203390.8|203240.8|203375.3|203225.3|31
1634580640000|2021-10-18 18:10:40|203380.3|203230.3|203394.8|203244.8|203396|203246|203380.2|203230.2|23
1634580650000|2021-10-18 18:10:50|203394.4|203244.4|203401.2|203251.2|203408.9|203258.9|203388.8|203238.8|28
1634580660000|2021-10-18 18:11:00|203400.7|203250.7|203395.5|203245.5|203403.1|203253.1|203393.3|203243.3|21
1634580670000|2021-10-18 18:11:10|203393.9|203243.9|203395|203245|203395|203245|203390|203240|24
1634580680000|2021-10-18 18:11:20|203391.9|203241.9|203395.6|203245.6|203395.6|203245.6|203391.9|203241.9|14
1634580690000|2021-10-18 18:11:30|203393.5|203243.5|203391.5|203241.5|203393.7|203243.7|203390.5|203240.5|15
1634580700000|2021-10-18 18:11:40|203390.6|203240.6|203393.3|203243.3|203394.2|203244.2|203390.6|203240.6|19
1634580710000|2021-10-18 18:11:50|203391.3|203241.3|203391.5|203241.5|203391.7|203241.7|203388.5|203238.5|16
1634580720000|2021-10-18 18:12:00|203391.8|203241.8|203373|203223|203399.5|203249.5|203362.1|203212.1|25
1634580730000|2021-10-18 18:12:10|203380.9|203230.9|203383.5|203233.5|203383.5|203233.5|203374.6|203224.6|30
1634580740000|2021-10-18 18:12:20|203383.8|203233.8|203397.1|203247.1|203397.8|203247.8|203378.4|203228.4|29
1634580750000|2021-10-18 18:12:30|203396.8|203246.8|203414.6|203264.6|203414.8|203264.8|203393.9|203243.9|31
1634580760000|2021-10-18 18:12:40|203413.5|203263.5|203401.2|203251.2|203433.3|203303.9|203353.3|203250.1|33
1634580770000|2021-10-18 18:12:50|203401|203251|203388.9|203238.9|203401|203251|203388.9|203238.9|28
1634580780000|2021-10-18 18:13:00|203387|203237|203392.3|203242.3|203397.6|203247.6|203385|203235|30
1634580790000|2021-10-18 18:13:10|203391.8|203241.8|203399.6|203249.6|203401.3|203251.3|203391.5|203241.5|33
1634580800000|2021-10-18 18:13:20|203399.3|203249.3|203400.6|203250.6|203403.6|203253.6|203394.7|203244.7|36
1634580810000|2021-10-18 18:13:30|203400.7|203250.7|203401.8|203251.8|203403.9|203253.9|203398.6|203248.6|34
1634580820000|2021-10-18 18:13:40|203401|203251|203400.6|203250.6|203403.1|203253.1|203400.1|203250.1|25
1634580830000|2021-10-18 18:13:50|203401.5|203251.5|203423.3|203273.3|203426.5|203276.5|203399.2|203249.2|29
1634580840000|2021-10-18 18:14:00|203370.8|203320.8|203413.3|203263.3|203416.1|203320.8|203370.8|203255.7|33
1634580850000|2021-10-18 18:14:10|203414.3|203264.3|203399.1|203249.1|203414.3|203264.3|203395.2|203245.2|29
1634580860000|2021-10-18 18:14:20|203401.1|203251.1|203396.2|203246.2|203402|203252|203395|203245|21
1634580870000|2021-10-18 18:14:30|203395.7|203245.7|203393.6|203243.6|203402|203252|203393.6|203243.6|26
1634580880000|2021-10-18 18:14:40|203395|203245|203395.7|203245.7|203397.9|203247.9|203393.1|203243.1|24
1634580890000|2021-10-18 18:14:50|203395.9|203245.9|203410.3|203260.3|203413.9|203263.9|203395.9|203245.9|29
1634580900000|2021-10-18 18:15:00|203408.7|203258.7|203406.5|203256.5|203409.9|203259.9|203403.1|203253.1|35
1634580910000|2021-10-18 18:15:10|203406.7|203256.7|203435.1|203285.1|203441.6|203337.3|203387.3|203256.7|29
1634580920000|2021-10-18 18:15:20|203435.7|203285.7|203435.1|203285.1|203438|203288|203432.5|203282.5|28
1634580930000|2021-10-18 18:15:30|203435.5|203285.5|203424.9|203274.9|203436|203286|203424.9|203274.9|27
1634580940000|2021-10-18 18:15:40|203424.6|203274.6|203413.3|203263.3|203429.5|203279.5|203410.5|203260.5|23
1634580950000|2021-10-18 18:15:50|203414.7|203264.7|203413.4|203263.4|203416.1|203313.3|203361.4|203261.7|14
1634580960000|2021-10-18 18:16:00|203413.7|203263.7|203363.8|203313.8|203417.2|203314.2|203363.8|203263.7|11
1634580970000|2021-10-18 18:16:10|203363.3|203313.3|203367.6|203317.6|203417.5|203320.4|203363.3|203265.9|16
1634580980000|2021-10-18 18:16:20|203368.7|203318.7|203365.1|203315.1|203369.3|203319.3|203364.4|203314.4|8
1634580990000|2021-10-18 18:16:30|203364.7|203314.7|203364.6|203314.6|203366.2|203316.2|203362.4|203312.4|14
1634581000000|2021-10-18 18:16:40|203417.6|203267.6|203404.2|203254.2|203418.9|203268.9|203401.7|203251.7|21
1634581010000|2021-10-18 18:16:50|203403.6|203253.6|203400.2|203250.2|203405.7|203255.7|203399.6|203249.6|16
1634581020000|2021-10-18 18:17:00|203399.7|203249.7|203400|203250|203401|203251|203399.6|203249.6|19
1634581030000|2021-10-18 18:17:10|203400.6|203250.6|203348.8|203298.8|203400.6|203299.9|203348.8|203249.9|11
1634581040000|2021-10-18 18:17:20|203349.3|203299.3|203350.9|203300.9|203351.5|203301.5|203348.6|203298.6|13
1634581050000|2021-10-18 18:17:30|203349.3|203299.3|203350.6|203300.6|203350.6|203300.6|203347.9|203297.9|10
1634581060000|2021-10-18 18:17:40|203350.5|203300.5|203394.8|203244.8|203401.2|203300.5|203348.5|203244.8|17
1634581070000|2021-10-18 18:17:50|203395|203245|203395|203245|203398.6|203248.6|203394.3|203244.3|21
1634581080000|2021-10-18 18:18:00|203395.1|203245.1|203395|203245|203395.9|203245.9|203394.1|203244.1|18
1634581090000|2021-10-18 18:18:10|203394.6|203244.6|203396.5|203246.5|203396.7|203246.7|203393.8|203243.8|18
1634581100000|2021-10-18 18:18:20|203396.1|203246.1|203395.7|203245.7|203396.1|203246.1|203394.9|203244.9|11
1634581110000|2021-10-18 18:18:30|203396.5|203246.5|203394.3|203244.3|203396.5|203246.5|203393.5|203243.5|19
1634581120000|2021-10-18 18:18:40|203394.1|203244.1|203395.6|203245.6|203396.8|203246.8|203393.4|203243.4|18
1634581130000|2021-10-18 18:18:50|203395.4|203245.4|203393.4|203243.4|203395.4|203245.4|203393.1|203243.1|22
1634581140000|2021-10-18 18:19:00|203393.1|203243.1|203395.8|203245.8|203404|203254|203392.7|203242.7|26
1634581150000|2021-10-18 18:19:10|203395.3|203245.3|203394.8|203244.8|203397.2|203247.2|203394.7|203244.7|12
1634581160000|2021-10-18 18:19:20|203394.5|203244.5|203397.4|203247.4|203397.4|203247.4|203394.5|203244.5|16
1634581170000|2021-10-18 18:19:30|203397.6|203247.6|203395|203245|203397.6|203247.6|203394.4|203244.4|22
1634581180000|2021-10-18 18:19:40|203393.6|203243.6|203395.5|203245.5|203395.8|203245.8|203393.6|203243.6|15
1634581190000|2021-10-18 18:19:50|203395.6|203245.6|203395.4|203245.4|203396.8|203246.8|203394.5|203244.5|20
1634581200000|2021-10-18 18:20:00|203397.8|203247.8|203394.9|203244.9|203398|203248|203394.2|203244.2|27
1634581210000|2021-10-18 18:20:10|203395.2|203245.2|203398|203248|203398|203248|203392.4|203242.4|17
1634581220000|2021-10-18 18:20:20|203396.1|203246.1|203394.7|203244.7|203397.2|203247.2|203392.8|203242.8|21
1634581230000|2021-10-18 18:20:30|203394.3|203244.3|203387.6|203237.6|203394.4|203289.3|203338.4|203234.4|24
1634581240000|2021-10-18 18:20:40|203389.2|203239.2|203394.2|203244.2|203395|203289|203337.7|203239.2|32
1634581250000|2021-10-18 18:20:50|203393.7|203243.7|203392.4|203242.4|203396.2|203299.1|203345.3|203237.5|24
1634581260000|2021-10-18 18:21:00|203393.1|203243.1|203393.5|203243.5|203396.7|203296|203343|203242.2|24
1634581270000|2021-10-18 18:21:10|203393.2|203243.2|203394.9|203244.9|203394.9|203244.9|203391.2|203241.2|13
1634581280000|2021-10-18 18:21:20|203393.1|203243.1|203391.8|203241.8|203394.9|203244.9|203391.3|203241.3|23
1634581290000|2021-10-18 18:21:30|203392.5|203242.5|203395.8|203245.8|203395.9|203294.6|203343.6|203241.4|24
1634581300000|2021-10-18 18:21:40|203396|203246|203345.1|203295.1|203396.2|203295.2|203344.3|203242|28
1634581310000|2021-10-18 18:21:50|203345.2|203295.2|203355.6|203305.6|203395.7|203305.6|203342.2|203242.3|17
1634581320000|2021-10-18 18:22:00|203400.5|203250.5|203399|203249|203402.6|203252.6|203398.6|203248.6|18
1634581330000|2021-10-18 18:22:10|203398.9|203248.9|203399.3|203249.3|203401.3|203251.3|203398.2|203248.2|18
1634581340000|2021-10-18 18:22:20|203398.6|203248.6|203349.8|203299.8|203398.9|203300.8|203348.4|203245.8|22
1634581350000|2021-10-18 18:22:30|203350.1|203300.1|203399.3|203249.3|203402|203300.1|203350.1|203247.8|23
1634581360000|2021-10-18 18:22:40|203400.1|203250.1|203400.1|203250.1|203400.9|203250.9|203392.5|203242.5|29
1634581370000|2021-10-18 18:22:50|203398.4|203248.4|203394.9|203244.9|203398.4|203248.4|203394.4|203244.4|24
1634581380000|2021-10-18 18:23:00|203395|203245|203386.6|203236.6|203395|203245|203383.4|203233.4|26
1634581390000|2021-10-18 18:23:10|203386.8|203236.8|203396.3|203246.3|203397.1|203247.1|203384.1|203234.1|17
1634581400000|2021-10-18 18:23:20|203396.1|203246.1|203396.6|203246.6|203397.4|203247.4|203396|203246|15
1634581410000|2021-10-18 18:23:30|203396.3|203246.3|203396.9|203246.9|203396.9|203246.9|203395.7|203245.7|14
1634581420000|2021-10-18 18:23:40|203397.6|203247.6|203407.7|203257.7|203409.6|203309.7|203358.6|203246.7|26
1634581430000|2021-10-18 18:23:50|203407.9|203257.9|203404.3|203254.3|203409.4|203259.4|203403.7|203253.7|19
1634581440000|2021-10-18 18:24:00|203404.6|203254.6|203432.3|203282.3|203441.6|203291.6|203402.8|203252.8|33
1634581450000|2021-10-18 18:24:10|203431.6|203281.6|203432.7|203282.7|203435.5|203285.5|203431.6|203281.6|24
1634581460000|2021-10-18 18:24:20|203434.1|203284.1|203432.8|203282.8|203434.3|203284.3|203432|203282|23
1634581470000|2021-10-18 18:24:30|203432.4|203282.4|203432.6|203282.6|203434|203284|203430.9|203280.9|18
1634581480000|2021-10-18 18:24:40|203432.3|203282.3|203432.8|203282.8|203432.8|203282.8|203430.8|203280.8|20
1634581490000|2021-10-18 18:24:50|203432.4|203282.4|203425.3|203275.3|203432.4|203282.4|203425.3|203275.3|21
1634581500000|2021-10-18 18:25:00|203425.2|203275.2|203423.9|203273.9|203427.9|203277.9|203418.6|203268.6|29
1634581510000|2021-10-18 18:25:10|203426|203276|203421.3|203271.3|203426|203276|203417.2|203267.2|30
1634581520000|2021-10-18 18:25:20|203421.7|203271.7|203432.2|203282.2|203433|203283|203418.6|203268.6|34
1634581530000|2021-10-18 18:25:30|203432.3|203282.3|203433.7|203283.7|203434.8|203284.8|203431.9|203281.9|24
1634581540000|2021-10-18 18:25:40|203433.2|203283.2|203419|203269|203433.2|203283.2|203417.2|203267.2|18
1634581550000|2021-10-18 18:25:50|203419.9|203269.9|203417.5|203267.5|203422.5|203272.5|203417.3|203267.3|21
1634581560000|2021-10-18 18:26:00|203418.6|203268.6|203415.2|203265.2|203418.6|203268.6|203415.2|203265.2|11
1634581570000|2021-10-18 18:26:10|203416.2|203266.2|203416.9|203266.9|203417.9|203267.9|203415.4|203265.4|24
1634581580000|2021-10-18 18:26:20|203417.3|203267.3|203422|203272|203423.4|203273.4|203417.1|203267.1|24
1634581590000|2021-10-18 18:26:30|203422.3|203272.3|203393.4|203243.4|203424.7|203274.7|203393.4|203243.4|24
1634581600000|2021-10-18 18:26:40|203390.3|203240.3|203392.2|203242.2|203402.9|203252.9|203387.6|203237.6|34
1634581610000|2021-10-18 18:26:50|203396.1|203246.1|203413.9|203263.9|203417.2|203267.2|203391.4|203241.4|30
1634581620000|2021-10-18 18:27:00|203413.6|203263.6|203428|203278|203444.8|203294.8|203397.5|203247.5|38
1634581630000|2021-10-18 18:27:10|203428.1|203278.1|203435.2|203285.2|203440.8|203290.8|203428.1|203278.1|29
1634581640000|2021-10-18 18:27:20|203435.3|203285.3|203424.7|203274.7|203436.2|203286.2|203421.8|203271.8|28
1634581650000|2021-10-18 18:27:30|203423.8|203273.8|203428.4|203278.4|203430.8|203280.8|203423.8|203273.8|25
1634581660000|2021-10-18 18:27:40|203430.2|203280.2|203445.7|203295.7|203447.3|203297.3|203427.8|203277.8|27
1634581670000|2021-10-18 18:27:50|203445.2|203295.2|203437.7|203287.7|203447.8|203297.8|203437.5|203287.5|32
1634581680000|2021-10-18 18:28:00|203438.5|203288.5|203435.5|203285.5|203438.5|203288.5|203435.5|203285.5|23
1634581690000|2021-10-18 18:28:10|203441.5|203291.5|203434.8|203284.8|203442.8|203292.8|203434.4|203284.4|27
1634581700000|2021-10-18 18:28:20|203434.4|203284.4|203437.7|203287.7|203440.9|203290.9|203434.4|203284.4|32
1634581710000|2021-10-18 18:28:30|203437.5|203287.5|203437.3|203287.3|203437.6|203287.6|203434.9|203284.9|20
1634581720000|2021-10-18 18:28:40|203438|203288|203432.5|203282.5|203439.9|203289.9|203431.3|203281.3|33
1634581730000|2021-10-18 18:28:50|203429.5|203279.5|203431.6|203281.6|203431.6|203281.6|203429.5|203279.5|20
1634581740000|2021-10-18 18:29:00|203431|203281|203433|203283|203433.9|203283.9|203430.3|203280.3|22
1634581750000|2021-10-18 18:29:10|203434.7|203284.7|203433.7|203283.7|203434.7|203284.7|203431.9|203281.9|30
1634581760000|2021-10-18 18:29:20|203433.6|203283.6|203433.6|203283.6|203434.8|203284.8|203432.5|203282.5|22
1634581770000|2021-10-18 18:29:30|203438.4|203288.4|203435.8|203285.8|203438.4|203288.4|203434.8|203284.8|22
1634581780000|2021-10-18 18:29:40|203436.2|203286.2|203434.4|203284.4|203436.2|203286.2|203434.4|203284.4|14
1634581790000|2021-10-18 18:29:50|203434.6|203284.6|203434.5|203284.5|203435.1|203285.1|203433.7|203283.7|10
1634581800000|2021-10-18 18:30:00|203434.7|203284.7|203435.9|203285.9|203439.2|203289.2|203434.7|203284.7|18
1634581810000|2021-10-18 18:30:10|203436.1|203286.1|203442.1|203292.1|203450.9|203349.2|203397.1|203285.1|27
1634581820000|2021-10-18 18:30:20|203441.6|203291.6|203441|203291|203444.7|203294.7|203441|203291|25
1634581830000|2021-10-18 18:30:30|203435.7|203285.7|203488.6|203338.6|203490.6|203340.6|203435.7|203285.7|32
1634581840000|2021-10-18 18:30:40|203488|203338|203484.7|203334.7|203488|203338|203483|203333|20
1634581850000|2021-10-18 18:30:50|203484.9|203334.9|203486.9|203336.9|203486.9|203336.9|203483.2|203333.2|19
1634581860000|2021-10-18 18:31:00|203487.4|203337.4|203484.3|203334.3|203487.4|203337.4|203484.3|203334.3|18
1634581870000|2021-10-18 18:31:10|203484.4|203334.4|203484.3|203334.3|203487.1|203337.1|203484.1|203334.1|18
1634581880000|2021-10-18 18:31:20|203484.8|203334.8|203483.4|203333.4|203485.2|203335.2|203482.3|203332.3|23
1634581890000|2021-10-18 18:31:30|203483.3|203333.3|203481.4|203331.4|203483.9|203333.9|203480.3|203330.3|22
1634581900000|2021-10-18 18:31:40|203481.7|203331.7|203481.7|203331.7|203482.8|203332.8|203479.7|203329.7|29
1634581910000|2021-10-18 18:31:50|203481|203331|203475.9|203325.9|203482.2|203332.2|203475.2|203325.2|26
1634581920000|2021-10-18 18:32:00|203476|203326|203474.4|203324.4|203476.4|203326.4|203474.4|203324.4|20
1634581930000|2021-10-18 18:32:10|203474|203324|203476.7|203326.7|203478|203328|203473.9|203323.9|16
1634581940000|2021-10-18 18:32:20|203476.9|203326.9|203476.7|203326.7|203478.1|203328.1|203476.4|203326.4|18
1634581950000|2021-10-18 18:32:30|203477.4|203327.4|203486.5|203336.5|203490.7|203340.7|203476|203326|22
1634581960000|2021-10-18 18:32:40|203486|203336|203484.1|203334.1|203488|203338|203484.1|203334.1|13
1634581970000|2021-10-18 18:32:50|203485|203335|203487.8|203337.8|203487.9|203337.9|203484.5|203334.5|11
1634581980000|2021-10-18 18:33:00|203486.9|203336.9|203486.3|203336.3|203488.8|203338.8|203482.2|203332.2|19
1634581990000|2021-10-18 18:33:10|203487.7|203337.7|203484.8|203334.8|203487.7|203337.7|203484.5|203334.5|18
1634582000000|2021-10-18 18:33:20|203485|203335|203537.1|203387.1|203537.1|203387.1|203485|203335|30
1634582010000|2021-10-18 18:33:30|203535|203385|203533.9|203383.9|203540.7|203390.7|203530.7|203380.7|22
1634582020000|2021-10-18 18:33:40|203534.8|203384.8|203535.8|203385.8|203536.2|203386.2|203531.9|203381.9|19
1634582030000|2021-10-18 18:33:50|203534.7|203384.7|203529.3|203379.3|203535.5|203385.5|203525|203375|18
1634582040000|2021-10-18 18:34:00|203529|203379|203509.7|203359.7|203533.8|203383.8|203504.5|203354.5|21
1634582050000|2021-10-18 18:34:10|203510.7|203360.7|203538.8|203388.8|203538.8|203388.8|203509.4|203359.4|27
1634582060000|2021-10-18 18:34:20|203535.8|203385.8|203521.4|203371.4|203539.4|203389.4|203519.3|203369.3|27
1634582070000|2021-10-18 18:34:30|203521.1|203371.1|203531.1|203381.1|203531.1|203381.1|203519.6|203369.6|25
1634582080000|2021-10-18 18:34:40|203530.2|203380.2|203527.4|203377.4|203530.2|203380.2|203524.1|203374.1|21
1634582090000|2021-10-18 18:34:50|203527.8|203377.8|203529.1|203379.1|203530.2|203380.2|203521.8|203371.8|18
1634582100000|2021-10-18 18:35:00|203529.5|203379.5|203526.1|203376.1|203529.5|203379.5|203525.6|203375.6|11
1634582110000|2021-10-18 18:35:10|203526.6|203376.6|203525.4|203375.4|203527.7|203435.7|203485.7|203374|29
1634582120000|2021-10-18 18:35:20|203526.6|203376.6|203479.6|203429.6|203534.2|203429.6|203477.8|203376.6|13
1634582130000|2021-10-18 18:35:30|203478.7|203428.7|203535|203385|203536.6|203428.7|203478.7|203380|21
1634582140000|2021-10-18 18:35:40|203535.2|203385.2|203535.8|203385.8|203538.4|203388.4|203534.3|203384.3|32
1634582150000|2021-10-18 18:35:50|203535.9|203385.9|203538.1|203388.1|203538.4|203388.4|203535.9|203385.9|18
1634582160000|2021-10-18 18:36:00|203536|203386|203535.5|203385.5|203538|203388|203534.1|203384.1|19
1634582170000|2021-10-18 18:36:10|203535.2|203385.2|203560.6|203410.6|203563.7|203413.7|203534.2|203384.2|16
1634582180000|2021-10-18 18:36:20|203563.3|203413.3|203574.1|203424.1|203581.6|203431.6|203562.3|203412.3|28
1634582190000|2021-10-18 18:36:30|203573.2|203423.2|203571.2|203421.2|203576.3|203426.3|203569.9|203419.9|30
1634582200000|2021-10-18 18:36:40|203569.6|203419.6|203572.7|203422.7|203573.5|203423.5|203562.1|203412.1|29
1634582210000|2021-10-18 18:36:50|203568.3|203418.3|203570.4|203420.4|203573.3|203423.3|203568.3|203418.3|31
1634582220000|2021-10-18 18:37:00|203569.9|203419.9|203570.8|203420.8|203573.3|203423.3|203569.9|203419.9|30
1634582230000|2021-10-18 18:37:10|203570.1|203420.1|203573.8|203423.8|203574|203424|203570.1|203420.1|24
1634582240000|2021-10-18 18:37:20|203573.2|203423.2|203573.9|203423.9|203574.4|203424.4|203569.1|203419.1|24
1634582250000|2021-10-18 18:37:30|203573.7|203423.7|203593.2|203443.2|203593.5|203443.5|203573.7|203423.7|34
1634582260000|2021-10-18 18:37:40|203593|203443|203593.2|203443.2|203600.8|203499.4|203545.3|203442|33
1634582270000|2021-10-18 18:37:50|203593.4|203443.4|203603.6|203453.6|203610.8|203460.8|203593.4|203443.4|29
1634582280000|2021-10-18 18:38:00|203603.8|203453.8|203606.7|203456.7|203610|203460|203603.8|203453.8|28
1634582290000|2021-10-18 18:38:10|203607.2|203457.2|203604.7|203454.7|203607.2|203457.2|203603.9|203453.9|15
1634582300000|2021-10-18 18:38:20|203606.4|203456.4|203609.9|203459.9|203613.7|203463.7|203605|203455|21
1634582310000|2021-10-18 18:38:30|203609.4|203459.4|203606.7|203456.7|203610.2|203460.2|203606.6|203456.6|18
1634582320000|2021-10-18 18:38:40|203607.2|203457.2|203606.6|203456.6|203608.2|203458.2|203606.4|203456.4|22
1634582330000|2021-10-18 18:38:50|203606.4|203456.4|203607.1|203457.1|203609.1|203459.1|203606.2|203456.2|21
1634582340000|2021-10-18 18:39:00|203607|203457|203608|203458|203609.2|203459.2|203606.2|203456.2|20
1634582350000|2021-10-18 18:39:10|203607.9|203457.9|203610.2|203460.2|203610.2|203460.2|203607.8|203457.8|11
1634582360000|2021-10-18 18:39:20|203610.7|203460.7|203607.2|203457.2|203613.2|203463.2|203606.4|203456.4|21
1634582370000|2021-10-18 18:39:30|203607.7|203457.7|203612.2|203462.2|203617.3|203467.3|203605.1|203455.1|29
1634582380000|2021-10-18 18:39:40|203612.4|203462.4|203619.3|203469.3|203623.1|203473.1|203607.9|203457.9|20
1634582390000|2021-10-18 18:39:50|203617.9|203467.9|203614.7|203464.7|203620|203470|203610.8|203460.8|24
1634582400000|2021-10-18 18:40:00|203614|203464|203610.3|203460.3|203615.1|203465.1|203607.2|203457.2|29
1634582410000|2021-10-18 18:40:10|203611.1|203461.1|203607.8|203457.8|203612.9|203462.9|203606.8|203456.8|26
1634582420000|2021-10-18 18:40:20|203607.2|203457.2|203633|203483|203638|203524.1|203574.1|203457.1|34
1634582430000|2021-10-18 18:40:30|203635.1|203485.1|203637|203487|203639.9|203489.9|203627.4|203477.4|33
1634582440000|2021-10-18 18:40:40|203636.8|203486.8|203638.4|203488.4|203639.8|203489.8|203633.6|203483.6|31
1634582450000|2021-10-18 18:40:50|203638.5|203488.5|203636.4|203486.4|203639|203534.5|203584.5|203484.2|28
1634582460000|2021-10-18 18:41:00|203636.5|203486.5|203636.1|203486.1|203637.7|203534.5|203584.5|203477.5|34
1634582470000|2021-10-18 18:41:10|203639.5|203489.5|203641.2|203491.2|203642.1|203492.1|203638|203488|18
1634582480000|2021-10-18 18:41:20|203641.1|203491.1|203603.3|203553.3|203653.4|203555.4|203590.4|203476|30
1634582490000|2021-10-18 18:41:30|203605.5|203555.5|203692.7|203542.7|203692.7|203555.5|203603.9|203535.5|36
1634582500000|2021-10-18 18:41:40|203691.2|203541.2|203691.1|203541.1|203691.6|203541.6|203687.6|203537.6|31
1634582510000|2021-10-18 18:41:50|203690.8|203540.8|203691.9|203541.9|203691.9|203541.9|203688.9|203538.9|26
1634582520000|2021-10-18 18:42:00|203691.8|203541.8|203691.2|203541.2|203693.3|203590.4|203639.9|203538.4|33
1634582530000|2021-10-18 18:42:10|203688.4|203538.4|203690.4|203540.4|203690.7|203540.7|203687.9|203537.9|25
1634582540000|2021-10-18 18:42:20|203690.1|203540.1|203694.3|203544.3|203695.6|203545.6|203689.3|203539.3|22
1634582550000|2021-10-18 18:42:30|203695.2|203545.2|203695.1|203545.1|203696.4|203546.4|203691.5|203541.5|24
1634582560000|2021-10-18 18:42:40|203691.3|203541.3|203691.4|203541.4|203694.9|203544.9|203690.2|203540.2|25
1634582570000|2021-10-18 18:42:50|203694.9|203544.9|203691.7|203541.7|203695.4|203545.4|203687.7|203537.7|30
1634582580000|2021-10-18 18:43:00|203692.4|203542.4|203690.9|203540.9|203695.8|203545.8|203690.2|203540.2|27
1634582590000|2021-10-18 18:43:10|203690.3|203540.3|203700.2|203550.2|203700.2|203550.2|203690.3|203540.3|27
1634582600000|2021-10-18 18:43:20|203699.7|203549.7|203698.8|203548.8|203700|203550|203697.4|203547.4|21
1634582610000|2021-10-18 18:43:30|203698.5|203548.5|203698.7|203548.7|203701.1|203551.1|203697.2|203547.2|33
1634582620000|2021-10-18 18:43:40|203698.5|203548.5|203697.3|203547.3|203700.2|203550.2|203695.1|203545.1|27
1634582630000|2021-10-18 18:43:50|203697.4|203547.4|203695.6|203545.6|203698.5|203548.5|203694.9|203544.9|33
1634582640000|2021-10-18 18:44:00|203696.2|203546.2|203696.5|203546.5|203701.1|203551.1|203693.9|203543.9|32
1634582650000|2021-10-18 18:44:10|203695.2|203545.2|203699.2|203549.2|203700.5|203550.5|203695.2|203545.2|21
1634582660000|2021-10-18 18:44:20|203699.6|203549.6|203700.1|203550.1|203700.9|203550.9|203697|203547|16
1634582670000|2021-10-18 18:44:30|203699.8|203549.8|203701.4|203551.4|203701.4|203551.4|203698.9|203548.9|20
1634582680000|2021-10-18 18:44:40|203700.8|203550.8|203699.2|203549.2|203702|203552|203699.1|203549.1|23
1634582690000|2021-10-18 18:44:50|203699.5|203549.5|203670.4|203520.4|203702.9|203552.9|203666|203516|30
1634582700000|2021-10-18 18:45:00|203670.2|203520.2|203692.1|203542.1|203693.3|203543.3|203670.2|203520.2|34
1634582710000|2021-10-18 18:45:10|203691.6|203541.6|203692.5|203542.5|203693.1|203543.1|203689.9|203539.9|22
1634582720000|2021-10-18 18:45:20|203692.6|203542.6|203688.6|203538.6|203692.6|203542.6|203688.5|203538.5|17
1634582730000|2021-10-18 18:45:30|203688.9|203538.9|203695.2|203545.2|203697.8|203547.8|203688.6|203538.6|22
1634582740000|2021-10-18 18:45:40|203697.6|203547.6|203698.4|203548.4|203698.4|203548.4|203690.5|203540.5|24
1634582750000|2021-10-18 18:45:50|203698.8|203548.8|203697.7|203547.7|203699|203549|203697.4|203547.4|21
1634582760000|2021-10-18 18:46:00|203697.6|203547.6|203697.8|203547.8|203698.8|203548.8|203697.4|203547.4|20
1634582770000|2021-10-18 18:46:10|203697.4|203547.4|203698.5|203548.5|203698.8|203548.8|203697.4|203547.4|17
1634582780000|2021-10-18 18:46:20|203698.1|203548.1|203732.5|203582.5|203746.5|203596.5|203696.9|203546.9|31
1634582790000|2021-10-18 18:46:30|203735.8|203585.8|203733.2|203583.2|203736.4|203586.4|203732.7|203582.7|20
1634582800000|2021-10-18 18:46:40|203733|203583|203729.9|203579.9|203733.2|203583.2|203729.7|203579.7|26
1634582810000|2021-10-18 18:46:50|203729.5|203579.5|203733.8|203583.8|203735.2|203585.2|203728.7|203578.7|17
1634582820000|2021-10-18 18:47:00|203735.9|203585.9|203738|203588|203738|203588|203734.9|203584.9|20
1634582830000|2021-10-18 18:47:10|203737.5|203587.5|203735.1|203585.1|203738.6|203588.6|203735|203585|28
1634582840000|2021-10-18 18:47:20|203735.3|203585.3|203733.4|203583.4|203736.4|203586.4|203733.4|203583.4|21
1634582850000|2021-10-18 18:47:30|203733.1|203583.1|203736.2|203586.2|203736.2|203586.2|203732.6|203582.6|30
1634582860000|2021-10-18 18:47:40|203735.1|203585.1|203741.5|203591.5|203742.5|203592.5|203734.4|203584.4|25
1634582870000|2021-10-18 18:47:50|203742|203592|203743.6|203593.6|203743.6|203593.6|203734.3|203584.3|30
1634582880000|2021-10-18 18:48:00|203744.1|203594.1|203745.3|203595.3|203749.9|203599.9|203741.1|203591.1|32
1634582890000|2021-10-18 18:48:10|203745.7|203595.7|203772.1|203622.1|203784.4|203634.4|203738.5|203588.5|34
1634582900000|2021-10-18 18:48:20|203769.7|203619.7|203745.7|203595.7|203770.5|203620.5|203745.1|203595.1|36
1634582910000|2021-10-18 18:48:30|203747.4|203597.4|203730.2|203580.2|203747.8|203597.8|203728.1|203578.1|29
1634582920000|2021-10-18 18:48:40|203732.1|203582.1|203713.1|203563.1|203732.6|203582.6|203699.5|203549.5|31
1634582930000|2021-10-18 18:48:50|203712.5|203562.5|203719.5|203569.5|203720.4|203570.4|203699.8|203549.8|38
1634582940000|2021-10-18 18:49:00|203719.2|203569.2|203711.3|203561.3|203721.4|203571.4|203709.4|203559.4|35
1634582950000|2021-10-18 18:49:10|203709.8|203559.8|203715.2|203565.2|203715.8|203565.8|203709.7|203559.7|25
1634582960000|2021-10-18 18:49:20|203715.8|203565.8|203712.4|203562.4|203715.8|203565.8|203712.4|203562.4|23
1634582970000|2021-10-18 18:49:30|203712.6|203562.6|203711.5|203561.5|203713.6|203563.6|203709.3|203559.3|22
1634582980000|2021-10-18 18:49:40|203708.5|203558.5|203709.7|203559.7|203711.9|203561.9|203708.4|203558.4|24
1634582990000|2021-10-18 18:49:50|203709|203559|203698.1|203548.1|203710|203560|203694.3|203544.3|31
1634583000000|2021-10-18 18:50:00|203697.6|203547.6|203667.4|203517.4|203697.6|203547.6|203665.9|203515.9|35
1634583010000|2021-10-18 18:50:10|203665.4|203515.4|203654.8|203504.8|203669.4|203519.4|203648.1|203498.1|37
1634583020000|2021-10-18 18:50:20|203655.6|203505.6|203663.2|203513.2|203663.2|203513.2|203655|203505|24
1634583030000|2021-10-18 18:50:30|203665.6|203515.6|203663.4|203513.4|203668|203518|203663.4|203513.4|26
1634583040000|2021-10-18 18:50:40|203664.1|203514.1|203665.4|203515.4|203667|203517|203663.7|203513.7|25
1634583050000|2021-10-18 18:50:50|203665.2|203515.2|203662.1|203512.1|203666.7|203516.7|203661.2|203511.2|30
1634583060000|2021-10-18 18:51:00|203661.5|203511.5|203657.9|203507.9|203664.1|203514.1|203655|203505|36
1634583070000|2021-10-18 18:51:10|203657.1|203507.1|203660.4|203510.4|203661.7|203511.7|203657.1|203507.1|30
1634583080000|2021-10-18 18:51:20|203661.2|203511.2|203655.2|203505.2|203661.2|203511.2|203652.8|203502.8|23
1634583090000|2021-10-18 18:51:30|203654.9|203504.9|203658.1|203508.1|203659.3|203509.3|203653.6|203503.6|26
1634583100000|2021-10-18 18:51:40|203658.6|203508.6|203659.3|203509.3|203660.2|203510.2|203657.9|203507.9|12
1634583110000|2021-10-18 18:51:50|203655.2|203505.2|203660.8|203510.8|203661.4|203511.4|203654.1|203504.1|25
1634583120000|2021-10-18 18:52:00|203659.6|203509.6|203656.5|203506.5|203659.6|203509.6|203655|203505|21
1634583130000|2021-10-18 18:52:10|203656.3|203506.3|203655.7|203505.7|203656.3|203506.3|203655.4|203505.4|11
1634583140000|2021-10-18 18:52:20|203656|203506|203659.2|203509.2|203660|203510|203655.9|203505.9|21
1634583150000|2021-10-18 18:52:30|203659.5|203509.5|203657.8|203507.8|203660|203510|203656|203506|16
1634583160000|2021-10-18 18:52:40|203658.4|203508.4|203659.1|203509.1|203660.1|203510.1|203658.4|203508.4|19
1634583170000|2021-10-18 18:52:50|203659|203509|203656.9|203506.9|203659.6|203509.6|203655.6|203505.6|15
1634583180000|2021-10-18 18:53:00|203654.2|203504.2|203657.2|203507.2|203659|203509|203652.2|203502.2|18
1634583190000|2021-10-18 18:53:10|203657.5|203507.5|203658.2|203508.2|203658.9|203508.9|203654.8|203504.8|21
1634583200000|2021-10-18 18:53:20|203657.8|203507.8|203643|203493|203660.1|203510.1|203642.4|203492.4|23
1634583210000|2021-10-18 18:53:30|203641.1|203491.1|203615.8|203465.8|203646.2|203496.2|203613.6|203463.6|29
1634583220000|2021-10-18 18:53:40|203616.2|203466.2|203617.8|203467.8|203617.8|203467.8|203614.8|203464.8|27
1634583230000|2021-10-18 18:53:50|203617.9|203467.9|203621.3|203471.3|203621.3|203471.3|203617.4|203467.4|30
1634583240000|2021-10-18 18:54:00|203621|203471|203643.4|203493.4|203644.1|203494.1|203617.3|203467.3|32
1634583250000|2021-10-18 18:54:10|203644.3|203494.3|203647.9|203497.9|203647.9|203497.9|203643.9|203493.9|21
1634583260000|2021-10-18 18:54:20|203645.5|203495.5|203644.5|203494.5|203648.2|203498.2|203643.8|203493.8|22
1634583270000|2021-10-18 18:54:30|203644.9|203494.9|203646.5|203496.5|203647|203497|203643.1|203493.1|19
1634583280000|2021-10-18 18:54:40|203646.7|203496.7|203654.3|203504.3|203656.9|203506.9|203646.6|203496.6|28
1634583290000|2021-10-18 18:54:50|203652.3|203502.3|203648.7|203498.7|203654|203504|203645.7|203495.7|31
1634583300000|2021-10-18 18:55:00|203649.7|203499.7|203645|203495|203651.3|203501.3|203641.3|203491.3|22
1634583310000|2021-10-18 18:55:10|203643.9|203493.9|203649.8|203499.8|203650.6|203500.6|203643.3|203493.3|28
1634583320000|2021-10-18 18:55:20|203650.2|203500.2|203650|203500|203651.2|203501.2|203646.2|203496.2|28
1634583330000|2021-10-18 18:55:30|203651|203501|203656.8|203506.8|203659.2|203509.2|203649.2|203499.2|25
1634583340000|2021-10-18 18:55:40|203656.9|203506.9|203690.6|203540.6|203693.2|203543.2|203652.9|203502.9|31
1634583350000|2021-10-18 18:55:50|203690.9|203540.9|203690.4|203540.4|203691.9|203541.9|203687.9|203537.9|25
1634583360000|2021-10-18 18:56:00|203690.2|203540.2|203694.4|203544.4|203694.4|203544.4|203689.8|203539.8|20
1634583370000|2021-10-18 18:56:10|203694.6|203544.6|203703.1|203553.1|203711.7|203561.7|203694.6|203544.6|30
1634583380000|2021-10-18 18:56:20|203703.5|203553.5|203701.4|203551.4|203703.9|203553.9|203697.6|203547.6|23
1634583390000|2021-10-18 18:56:30|203699.6|203549.6|203701.9|203551.9|203702.8|203552.8|203698.2|203548.2|27
1634583400000|2021-10-18 18:56:40|203701.4|203551.4|203719.6|203569.6|203720.3|203570.3|203699.5|203549.5|34
1634583410000|2021-10-18 18:56:50|203720|203570|203727.6|203577.6|203727.6|203577.6|203719.8|203569.8|37
1634583420000|2021-10-18 18:57:00|203729.9|203579.9|203730.2|203580.2|203732|203582|203727.8|203577.8|30
1634583430000|2021-10-18 18:57:10|203729.8|203579.8|203729.9|203579.9|203730.5|203580.5|203727.6|203577.6|21
1634583440000|2021-10-18 18:57:20|203730.2|203580.2|203734.8|203584.8|203736.9|203586.9|203730.1|203580.1|22
1634583450000|2021-10-18 18:57:30|203734|203584|203753.2|203603.2|203755|203605|203729.9|203579.9|20
1634583460000|2021-10-18 18:57:40|203754.4|203604.4|203765.3|203615.3|203766.5|203664.5|203714.5|203602|27
1634583470000|2021-10-18 18:57:50|203764.3|203614.3|203778.9|203628.9|203782|203632|203761.2|203611.2|25
1634583480000|2021-10-18 18:58:00|203779.5|203629.5|203780.8|203630.8|203784.7|203634.7|203778.2|203628.2|20
1634583490000|2021-10-18 18:58:10|203780.7|203630.7|203782.2|203632.2|203782.9|203632.9|203780.7|203630.7|17
1634583500000|2021-10-18 18:58:20|203782.7|203632.7|203784.7|203634.7|203785.1|203635.1|203780.2|203630.2|28
1634583510000|2021-10-18 18:58:30|203783.1|203633.1|203816.1|203666.1|203821.4|203671.4|203783.1|203633.1|32
1634583520000|2021-10-18 18:58:40|203817|203667|203819.4|203669.4|203819.4|203669.4|203812.3|203662.3|29
1634583530000|2021-10-18 18:58:50|203819.1|203669.1|203811|203661|203819.7|203669.7|203808.3|203658.3|31
1634583540000|2021-10-18 18:59:00|203810.5|203660.5|203786.4|203636.4|203812.8|203662.8|203785.4|203635.4|30
1634583550000|2021-10-18 18:59:10|203785.4|203635.4|203790.6|203640.6|203790.6|203640.6|203784.2|203634.2|18
1634583560000|2021-10-18 18:59:20|203790.5|203640.5|203777.7|203627.7|203792.1|203642.1|203775|203625|27
1634583570000|2021-10-18 18:59:30|203778.2|203628.2|203778|203628|203788.7|203638.7|203777.7|203627.7|29
1634583580000|2021-10-18 18:59:40|203777.6|203627.6|203816.6|203666.6|203818.3|203668.3|203776.3|203626.3|37
1634583590000|2021-10-18 18:59:50|203818.7|203668.7|203820.6|203670.6|203823.2|203673.2|203814.1|203664.1|35
1634583600000|2021-10-18 19:00:00|203822.6|203672.6|203819.1|203669.1|203822.7|203672.7|203814|203664|27
1634583610000|2021-10-18 19:00:10|203819.7|203669.7|203811.8|203661.8|203819.7|203699.2|203749.2|203643.4|30
1634583620000|2021-10-18 19:00:20|203812.7|203662.7|203825.2|203675.2|203829.2|203679.2|203812.7|203662.7|30
1634583630000|2021-10-18 19:00:30|203825.5|203675.5|203816.9|203666.9|203841.4|203691.4|203816.9|203666.9|30
1634583640000|2021-10-18 19:00:40|203819.4|203669.4|203818|203668|203821.4|203671.4|203811.6|203661.6|30
1634583650000|2021-10-18 19:00:50|203816.9|203666.9|203819.2|203669.2|203819.8|203669.8|203815.1|203665.1|32
1634583660000|2021-10-18 19:01:00|203818.5|203668.5|203816.8|203666.8|203819.1|203669.1|203816.8|203666.8|15
1634583670000|2021-10-18 19:01:10|203817.1|203667.1|203822.5|203672.5|203822.5|203672.5|203816.8|203666.8|23
1634583680000|2021-10-18 19:01:20|203822.4|203672.4|203825.1|203675.1|203825.6|203675.6|203816|203666|28
1634583690000|2021-10-18 19:01:30|203829.4|203679.4|203826.3|203676.3|203840|203690|203824.9|203674.9|30
1634583700000|2021-10-18 19:01:40|203828.9|203678.9|203814.2|203664.2|203829.2|203679.2|203808.6|203658.6|33
1634583710000|2021-10-18 19:01:50|203816.4|203666.4|203801.2|203651.2|203816.4|203666.4|203792.4|203642.4|34
1634583720000|2021-10-18 19:02:00|203800.2|203650.2|203811.5|203661.5|203811.9|203661.9|203800.2|203650.2|27
1634583730000|2021-10-18 19:02:10|203811.8|203661.8|203816.9|203666.9|203819.5|203669.5|203809.6|203659.6|26
1634583740000|2021-10-18 19:02:20|203818.4|203668.4|203821.1|203671.1|203821.7|203671.7|203815.8|203665.8|27
1634583750000|2021-10-18 19:02:30|203819.2|203669.2|203820.5|203670.5|203823.4|203673.4|203815.1|203665.1|29
1634583760000|2021-10-18 19:02:40|203820.7|203670.7|203817.5|203667.5|203821.1|203671.1|203814.4|203664.4|30
1634583770000|2021-10-18 19:02:50|203816.1|203666.1|203820|203670|203820.4|203670.4|203815.8|203665.8|20
1634583780000|2021-10-18 19:03:00|203818.8|203668.8|203816.3|203666.3|203822.7|203672.7|203816.2|203666.2|31
1634583790000|2021-10-18 19:03:10|203815.9|203665.9|203810.4|203660.4|203816.8|203666.8|203810.2|203660.2|28
1634583800000|2021-10-18 19:03:20|203810.1|203660.1|203782.1|203632.1|203810.4|203660.4|203777.2|203627.2|30
1634583810000|2021-10-18 19:03:30|203782.6|203632.6|203781.6|203631.6|203784.4|203634.4|203781.2|203631.2|22
1634583820000|2021-10-18 19:03:40|203782.3|203632.3|203773.4|203623.4|203782.5|203632.5|203770.9|203620.9|26
1634583830000|2021-10-18 19:03:50|203773.2|203623.2|203773.9|203623.9|203775.1|203625.1|203770.4|203620.4|19
1634583840000|2021-10-18 19:04:00|203774.3|203624.3|203773.2|203623.2|203775.6|203625.6|203771.5|203621.5|27
1634583850000|2021-10-18 19:04:10|203773.9|203623.9|203775.4|203625.4|203777.9|203627.9|203772.3|203622.3|29
1634583860000|2021-10-18 19:04:20|203777.8|203627.8|203781.9|203631.9|203795.9|203645.9|203775.9|203625.9|28
1634583870000|2021-10-18 19:04:30|203781|203631|203768.8|203618.8|203781.2|203631.2|203760.7|203610.7|32
1634583880000|2021-10-18 19:04:40|203769.9|203619.9|203772|203622|203772|203622|203767.2|203617.2|31
1634583890000|2021-10-18 19:04:50|203772.1|203622.1|203778.3|203628.3|203779.2|203629.2|203770.5|203620.5|29
1634583900000|2021-10-18 19:05:00|203777|203627|203774.6|203624.6|203810.5|203660.5|203774.6|203624.6|35
1634583910000|2021-10-18 19:05:10|203775.4|203625.4|203776.9|203626.9|203788.2|203638.2|203771.9|203621.9|28
1634583920000|2021-10-18 19:05:20|203780.2|203630.2|203782.5|203632.5|203782.5|203632.5|203777.5|203627.5|34
1634583930000|2021-10-18 19:05:30|203781.9|203631.9|203771.8|203621.8|203784.2|203634.2|203770.9|203620.9|37
1634583940000|2021-10-18 19:05:40|203771|203621|203771.5|203621.5|203773.6|203623.6|203768.5|203618.5|30
1634583950000|2021-10-18 19:05:50|203771.3|203621.3|203767.9|203617.9|203771.7|203621.7|203767.2|203617.2|26
1634583960000|2021-10-18 19:06:00|203767.5|203617.5|203768|203618|203773.9|203623.9|203749.6|203599.6|29
1634583970000|2021-10-18 19:06:10|203771.4|203621.4|203782.3|203632.3|203783.2|203633.2|203771.4|203621.4|33
1634583980000|2021-10-18 19:06:20|203778.5|203628.5|203778.3|203628.3|203783.8|203633.8|203777|203627|29
1634583990000|2021-10-18 19:06:30|203769.5|203619.5|203777.8|203627.8|203783|203633|203768.7|203618.7|28
1634584000000|2021-10-18 19:06:40|203778.1|203628.1|203772.5|203622.5|203778.9|203628.9|203771.6|203621.6|20
1634584010000|2021-10-18 19:06:50|203773.4|203623.4|203769.9|203619.9|203775.2|203625.2|203769.9|203619.9|18
1634584020000|2021-10-18 19:07:00|203770.6|203620.6|203772.1|203622.1|203780.8|203630.8|203770.6|203620.6|28
1634584030000|2021-10-18 19:07:10|203770.7|203620.7|203772|203622|203778|203628|203770.7|203620.7|28
1634584040000|2021-10-18 19:07:20|203772.3|203622.3|203773.7|203623.7|203776.1|203626.1|203770.8|203620.8|20
1634584050000|2021-10-18 19:07:30|203773.5|203623.5|203769.6|203619.6|203775.8|203625.8|203767|203617|25
1634584060000|2021-10-18 19:07:40|203769.3|203619.3|203775.2|203625.2|203775.2|203625.2|203767.8|203617.8|26
1634584070000|2021-10-18 19:07:50|203775.1|203625.1|203774.2|203624.2|203775.1|203625.1|203768.3|203618.3|28
1634584080000|2021-10-18 19:08:00|203774.3|203624.3|203767.4|203617.4|203774.3|203624.3|203763.2|203613.2|16
1634584090000|2021-10-18 19:08:10|203767.7|203617.7|203769.8|203619.8|203769.8|203619.8|203763.8|203613.8|19
1634584100000|2021-10-18 19:08:20|203770|203620|203771.1|203621.1|203774.2|203624.2|203769.7|203619.7|29
1634584110000|2021-10-18 19:08:30|203773.8|203623.8|203767.4|203617.4|203773.8|203623.8|203761.5|203611.5|23
1634584120000|2021-10-18 19:08:40|203767.7|203617.7|203767.7|203617.7|203768.6|203618.6|203766.8|203616.8|14
1634584130000|2021-10-18 19:08:50|203767.9|203617.9|203773.6|203623.6|203779.1|203629.1|203767.9|203617.9|24
1634584140000|2021-10-18 19:09:00|203777.8|203627.8|203778.4|203628.4|203780.1|203630.1|203776.2|203626.2|23
1634584150000|2021-10-18 19:09:10|203778.5|203628.5|203770.7|203620.7|203779.5|203629.5|203767.9|203617.9|20
1634584160000|2021-10-18 19:09:20|203771.6|203621.6|203803.2|203653.2|203807.9|203657.9|203771.4|203621.4|25
1634584170000|2021-10-18 19:09:30|203802.8|203652.8|203805.8|203655.8|203806.4|203656.4|203802.8|203652.8|20
1634584180000|2021-10-18 19:09:40|203806.9|203656.9|203803.2|203653.2|203806.9|203656.9|203802.9|203652.9|14
1634584190000|2021-10-18 19:09:50|203803.1|203653.1|203801.7|203651.7|203803.2|203653.2|203801.7|203651.7|14
1634584200000|2021-10-18 19:10:00|203801.6|203651.6|203791.3|203641.3|203802.4|203652.4|203785.9|203635.9|24
1634584210000|2021-10-18 19:10:10|203790.9|203640.9|203789.5|203639.5|203790.9|203640.9|203789.1|203639.1|12
1634584220000|2021-10-18 19:10:20|203789.6|203639.6|203774.4|203624.4|203790|203640|203773.2|203623.2|24
1634584230000|2021-10-18 19:10:30|203776.1|203626.1|203775.8|203625.8|203777.6|203627.6|203769.7|203619.7|32
1634584240000|2021-10-18 19:10:40|203775.7|203625.7|203771.1|203621.1|203777|203627|203771.1|203621.1|27
1634584250000|2021-10-18 19:10:50|203774.7|203624.7|203775|203625|203775.2|203625.2|203772.9|203622.9|26
1634584260000|2021-10-18 19:11:00|203775.3|203625.3|203773.9|203623.9|203775.3|203625.3|203769.8|203619.8|33
1634584270000|2021-10-18 19:11:10|203774.6|203624.6|203774.8|203624.8|203774.8|203624.8|203770.8|203620.8|25
1634584280000|2021-10-18 19:11:20|203774.9|203624.9|203776.8|203626.8|203778|203628|203773.6|203623.6|21
1634584290000|2021-10-18 19:11:30|203776.4|203626.4|203740.6|203590.6|203777.1|203627.1|203729.7|203579.7|25
1634584300000|2021-10-18 19:11:40|203739.3|203589.3|203747.6|203597.6|203748.3|203598.3|203736.9|203586.9|28
1634584310000|2021-10-18 19:11:50|203748|203598|203737.6|203587.6|203748.2|203598.2|203737.6|203587.6|28
1634584320000|2021-10-18 19:12:00|203736.9|203586.9|203721.2|203571.2|203737.6|203587.6|203721.1|203571.1|20
1634584330000|2021-10-18 19:12:10|203721.3|203571.3|203729.8|203579.8|203733.5|203583.5|203721.1|203571.1|25
1634584340000|2021-10-18 19:12:20|203729.6|203579.6|203736.9|203586.9|203736.9|203586.9|203726.2|203576.2|22
1634584350000|2021-10-18 19:12:30|203735.2|203585.2|203726|203576|203735.2|203585.2|203724.5|203574.5|22
1634584360000|2021-10-18 19:12:40|203726.4|203576.4|203723.5|203573.5|203728.3|203578.3|203723.1|203573.1|23
1634584370000|2021-10-18 19:12:50|203724.1|203574.1|203740.6|203590.6|203742.8|203592.8|203722.3|203572.3|29
1634584380000|2021-10-18 19:13:00|203741.5|203591.5|203741.6|203591.6|203744.1|203594.1|203738.9|203588.9|36
1634584390000|2021-10-18 19:13:10|203741.5|203591.5|203738.8|203588.8|203742.3|203592.3|203737.9|203587.9|27
1634584400000|2021-10-18 19:13:20|203738.7|203588.7|203757.4|203607.4|203759.8|203609.8|203738.7|203588.7|34
1634584410000|2021-10-18 19:13:30|203758.2|203608.2|203777.5|203627.5|203779.1|203629.1|203758.1|203608.1|34
1634584420000|2021-10-18 19:13:40|203776.7|203626.7|203804.7|203654.7|203804.7|203654.7|203776.5|203626.5|35
1634584430000|2021-10-18 19:13:50|203805.3|203655.3|203831.4|203681.4|203831.4|203681.4|203805.3|203655.3|30
1634584440000|2021-10-18 19:14:00|203827.1|203677.1|203824.2|203674.2|203828|203678|203822.5|203672.5|33
1634584450000|2021-10-18 19:14:10|203823|203673|203820.4|203670.4|203825.3|203675.3|203820.4|203670.4|26
1634584460000|2021-10-18 19:14:20|203820.2|203670.2|203813.9|203663.9|203823.2|203673.2|203813.9|203663.9|30
1634584470000|2021-10-18 19:14:30|203816.2|203666.2|203820.1|203670.1|203822.5|203672.5|203813.1|203663.1|28
1634584480000|2021-10-18 19:14:40|203820.5|203670.5|203818.6|203668.6|203822.7|203672.7|203816.7|203666.7|16
1634584490000|2021-10-18 19:14:50|203818.8|203668.8|203819.4|203669.4|203820.3|203670.3|203817.7|203667.7|16
1634584500000|2021-10-18 19:15:00|203819.5|203669.5|203830|203680|203834.3|203684.3|203819.5|203669.5|29
1634584510000|2021-10-18 19:15:10|203826.8|203676.8|203827.5|203677.5|203829.5|203679.5|203826.2|203676.2|23
1634584520000|2021-10-18 19:15:20|203828|203678|203828.6|203678.6|203829.7|203679.7|203828|203678|10
1634584530000|2021-10-18 19:15:30|203828.2|203678.2|203818.8|203668.8|203828.6|203678.6|203817.4|203667.4|24
1634584540000|2021-10-18 19:15:40|203821.9|203671.9|203821|203671|203821.9|203671.9|203817.3|203667.3|32
1634584550000|2021-10-18 19:15:50|203816.4|203666.4|203818.4|203668.4|203821.5|203671.5|203816.4|203666.4|35
1634584560000|2021-10-18 19:16:00|203817.6|203667.6|203792.5|203642.5|203819.5|203669.5|203786.7|203636.7|23
1634584570000|2021-10-18 19:16:10|203795.5|203645.5|203794.1|203644.1|203799|203649|203789.4|203639.4|37
1634584580000|2021-10-18 19:16:20|203794|203644|203791.3|203641.3|203795.5|203645.5|203789|203639|28
1634584590000|2021-10-18 19:16:30|203791.8|203641.8|203791.6|203641.6|203791.8|203641.8|203790.3|203640.3|27
1634584600000|2021-10-18 19:16:40|203791.8|203641.8|203791.4|203641.4|203792.9|203642.9|203787.3|203637.3|18
1634584610000|2021-10-18 19:16:50|203790.9|203640.9|203792.5|203642.5|203792.5|203642.5|203790.8|203640.8|11
1634584620000|2021-10-18 19:17:00|203791.7|203641.7|203792.3|203642.3|203793|203643|203790.4|203640.4|18
1634584630000|2021-10-18 19:17:10|203791.8|203641.8|203791|203641|203795.1|203645.1|203791|203641|20
1634584640000|2021-10-18 19:17:20|203791.5|203641.5|203791.2|203641.2|203792.2|203642.2|203790.4|203640.4|14
1634584650000|2021-10-18 19:17:30|203791.4|203641.4|203790.6|203640.6|203791.5|203641.5|203790.6|203640.6|7
1634584660000|2021-10-18 19:17:40|203790.9|203640.9|203797|203647|203797.4|203647.4|203790.7|203640.7|28
1634584670000|2021-10-18 19:17:50|203795.7|203645.7|203806|203656|203808.8|203658.8|203794.7|203644.7|26
1634584680000|2021-10-18 19:18:00|203807.8|203657.8|203792.3|203642.3|203808.1|203658.1|203790.4|203640.4|23
1634584690000|2021-10-18 19:18:10|203791.7|203641.7|203788.6|203638.6|203793.1|203643.1|203786.8|203636.8|23
1634584700000|2021-10-18 19:18:20|203785.9|203635.9|203765.8|203615.8|203785.9|203635.9|203763.8|203613.8|27
1634584710000|2021-10-18 19:18:30|203765.6|203615.6|203771.2|203621.2|203771.8|203621.8|203765.6|203615.6|28
1634584720000|2021-10-18 19:18:40|203771.4|203621.4|203771.3|203621.3|203773.6|203623.6|203768.8|203618.8|31
1634584730000|2021-10-18 19:18:50|203768.8|203618.8|203773.6|203623.6|203773.8|203623.8|203768.1|203618.1|23
1634584740000|2021-10-18 19:19:00|203772.1|203622.1|203766.2|203616.2|203772.8|203622.8|203766.2|203616.2|34
1634584750000|2021-10-18 19:19:10|203765.8|203615.8|203767.2|203617.2|203768.1|203618.1|203765.4|203615.4|24
1634584760000|2021-10-18 19:19:20|203765.7|203615.7|203765|203615|203768.1|203618.1|203764.5|203614.5|26
1634584770000|2021-10-18 19:19:30|203745.3|203595.3|203736.5|203586.5|203745.3|203595.3|203733.2|203583.2|31
1634584780000|2021-10-18 19:19:40|203736|203586|203742.5|203592.5|203743.3|203593.3|203732.1|203582.1|30
1634584790000|2021-10-18 19:19:50|203739.4|203589.4|203740.4|203590.4|203743.5|203593.5|203739.4|203589.4|32
1634584800000|2021-10-18 19:20:00|203740.3|203590.3|203741.5|203591.5|203744|203594|203739.8|203589.8|27
1634584810000|2021-10-18 19:20:10|203741.6|203591.6|203738.9|203588.9|203743.2|203593.2|203738.9|203588.9|26
1634584820000|2021-10-18 19:20:20|203739.2|203589.2|203743.1|203593.1|203744.7|203594.7|203739.2|203589.2|24
1634584830000|2021-10-18 19:20:30|203743|203593|203746.6|203596.6|203746.6|203596.6|203740.3|203590.3|10
1634584840000|2021-10-18 19:20:40|203747.6|203597.6|203742.3|203592.3|203747.6|203597.6|203742.3|203592.3|20
1634584850000|2021-10-18 19:20:50|203743.1|203593.1|203741.7|203591.7|203743.7|203593.7|203740.6|203590.6|25
1634584860000|2021-10-18 19:21:00|203742.3|203592.3|203746.4|203596.4|203746.8|203596.8|203741.5|203591.5|24
1634584870000|2021-10-18 19:21:10|203746.8|203596.8|203746.7|203596.7|203746.8|203596.8|203742.1|203592.1|23
1634584880000|2021-10-18 19:21:20|203745.3|203595.3|203748.2|203598.2|203748.2|203598.2|203741.7|203591.7|29
1634584890000|2021-10-18 19:21:30|203748.1|203598.1|203769.3|203619.3|203773.6|203655.9|203705.9|203593|22
1634584900000|2021-10-18 19:21:40|203771.7|203621.7|203774.1|203624.1|203780.9|203630.9|203771.7|203621.7|26
1634584910000|2021-10-18 19:21:50|203778.1|203628.1|203776.7|203626.7|203778.7|203628.7|203774.2|203624.2|15
1634584920000|2021-10-18 19:22:00|203776.8|203626.8|203779.2|203629.2|203779.2|203629.2|203764.6|203614.6|22
1634584930000|2021-10-18 19:22:10|203778.2|203628.2|203780.2|203630.2|203780.7|203630.7|203777.8|203627.8|25
1634584940000|2021-10-18 19:22:20|203780.1|203630.1|203773.3|203623.3|203780.1|203630.1|203763.8|203613.8|24
1634584950000|2021-10-18 19:22:30|203774.2|203624.2|203770.1|203620.1|203774.4|203624.4|203769.4|203619.4|19
1634584960000|2021-10-18 19:22:40|203769.5|203619.5|203750.7|203600.7|203769.5|203619.5|203747.3|203597.3|22
1634584970000|2021-10-18 19:22:50|203750.6|203600.6|203756.5|203606.5|203757.4|203607.4|203748.6|203598.6|28
1634584980000|2021-10-18 19:23:00|203757.5|203607.5|203756.9|203606.9|203766.1|203616.1|203747.2|203597.2|24
1634584990000|2021-10-18 19:23:10|203754.6|203604.6|203753.5|203603.5|203757.1|203607.1|203739.9|203589.9|27
1634585000000|2021-10-18 19:23:20|203758.4|203608.4|203763.2|203613.2|203772.2|203622.2|203756.4|203606.4|33
1634585010000|2021-10-18 19:23:30|203763.9|203613.9|203763.6|203613.6|203765.3|203615.3|203756.4|203606.4|28
1634585020000|2021-10-18 19:23:40|203765.5|203615.5|203763.4|203613.4|203766.2|203616.2|203763|203613|19
1634585030000|2021-10-18 19:23:50|203763.6|203613.6|203759.5|203609.5|203766.5|203616.5|203757.2|203607.2|22
1634585040000|2021-10-18 19:24:00|203761|203611|203771.5|203621.5|203771.5|203621.5|203761|203611|26
1634585050000|2021-10-18 19:24:10|203768.9|203618.9|203765.6|203615.6|203769.6|203619.6|203762.8|203612.8|25
1634585060000|2021-10-18 19:24:20|203762.8|203612.8|203778.8|203628.8|203783.2|203633.2|203760.8|203610.8|27
1634585070000|2021-10-18 19:24:30|203778.6|203628.6|203780.6|203630.6|203780.6|203630.6|203778.3|203628.3|16
1634585080000|2021-10-18 19:24:40|203780.5|203630.5|203780.7|203630.7|203781.6|203685.3|203731.7|203629.9|15
1634585090000|2021-10-18 19:24:50|203780.3|203630.3|203779.3|203629.3|203781.4|203631.4|203775.6|203625.6|25
1634585100000|2021-10-18 19:25:00|203780.6|203630.6|203780.8|203630.8|203782|203632|203779|203629|22
1634585110000|2021-10-18 19:25:10|203780.6|203630.6|203781.4|203631.4|203781.4|203631.4|203777.7|203627.7|27
1634585120000|2021-10-18 19:25:20|203781|203631|203806.2|203656.2|203806.2|203656.2|203778.3|203628.3|22
1634585130000|2021-10-18 19:25:30|203811.9|203661.9|203816.6|203666.6|203816.6|203666.6|203807.7|203657.7|18
1634585140000|2021-10-18 19:25:40|203815.8|203665.8|203817.6|203667.6|203818.9|203668.9|203815.3|203665.3|16
1634585150000|2021-10-18 19:25:50|203817|203667|203813|203663|203817.3|203667.3|203801.4|203651.4|22
1634585160000|2021-10-18 19:26:00|203812.2|203662.2|203863.5|203713.5|203869.2|203719.2|203810.1|203660.1|29
1634585170000|2021-10-18 19:26:10|203869.8|203719.8|203861.6|203711.6|203871.3|203721.3|203858.4|203708.4|28
1634585180000|2021-10-18 19:26:20|203861.8|203711.8|203859.7|203709.7|203864.5|203714.5|203859.1|203709.1|34
1634585190000|2021-10-18 19:26:30|203861.2|203711.2|203865.6|203715.6|203865.8|203715.8|203859.1|203709.1|24
1634585200000|2021-10-18 19:26:40|203865.3|203715.3|203864.7|203714.7|203866.1|203716.1|203863.3|203713.3|13
1634585210000|2021-10-18 19:26:50|203864|203714|203864.4|203714.4|203865.1|203715.1|203863.1|203713.1|9
1634585220000|2021-10-18 19:27:00|203865.1|203715.1|203862.3|203712.3|203865.4|203715.4|203862|203712|17
1634585230000|2021-10-18 19:27:10|203862.1|203712.1|203864.6|203714.6|203867.7|203717.7|203862|203712|19
1634585240000|2021-10-18 19:27:20|203864.2|203714.2|203864.9|203714.9|203865.7|203715.7|203863.7|203713.7|17
1634585250000|2021-10-18 19:27:30|203865.1|203715.1|203864.4|203714.4|203865.1|203715.1|203862.9|203712.9|16
1634585260000|2021-10-18 19:27:40|203863.8|203713.8|203865.6|203715.6|203865.7|203715.7|203862.9|203712.9|15
1634585270000|2021-10-18 19:27:50|203864.5|203714.5|203854.5|203704.5|203864.5|203714.5|203854.5|203704.5|23
1634585280000|2021-10-18 19:28:00|203857.9|203707.9|203847.5|203697.5|203857.9|203707.9|203843|203693|31
1634585290000|2021-10-18 19:28:10|203843.4|203693.4|203829|203679|203844.2|203694.2|203827.1|203677.1|21
1634585300000|2021-10-18 19:28:20|203829.2|203679.2|203827.7|203677.7|203833.1|203683.1|203827.7|203677.7|17
1634585310000|2021-10-18 19:28:30|203828.2|203678.2|203826.1|203676.1|203828.3|203678.3|203825.7|203675.7|15
1634585320000|2021-10-18 19:28:40|203826.6|203676.6|203822.8|203672.8|203826.6|203676.6|203822.2|203672.2|17
1634585330000|2021-10-18 19:28:50|203823.1|203673.1|203824.3|203674.3|203826|203676|203823.1|203673.1|14
1634585340000|2021-10-18 19:29:00|203824|203674|203818.4|203668.4|203824.3|203674.3|203818.4|203668.4|17
1634585350000|2021-10-18 19:29:10|203818.9|203668.9|203821.6|203671.6|203822.5|203672.5|203818.9|203668.9|21
1634585360000|2021-10-18 19:29:20|203821.7|203671.7|203819.7|203669.7|203822.7|203672.7|203818.3|203668.3|23
1634585370000|2021-10-18 19:29:30|203819.5|203669.5|203825.8|203675.8|203826.1|203676.1|203818.3|203668.3|31
1634585380000|2021-10-18 19:29:40|203825.6|203675.6|203866|203716|203866.9|203716.9|203825.3|203675.3|28
1634585390000|2021-10-18 19:29:50|203864.6|203714.6|203858.4|203708.4|203866.7|203716.7|203857.8|203707.8|28
1634585400000|2021-10-18 19:30:00|203861.8|203711.8|203868.3|203718.3|203871.9|203721.9|203860.3|203710.3|27
1634585410000|2021-10-18 19:30:10|203892.1|203742.1|203904.2|203754.2|203911.9|203761.9|203883.2|203733.2|38
1634585420000|2021-10-18 19:30:20|203905.9|203755.9|203904.7|203754.7|203907.9|203757.9|203903.9|203753.9|36
1634585430000|2021-10-18 19:30:30|203905|203755|203901.1|203751.1|203907.9|203757.9|203900.8|203750.8|29
1634585440000|2021-10-18 19:30:40|203904.4|203754.4|203900.2|203750.2|203906.3|203756.3|203899.3|203749.3|32
1634585450000|2021-10-18 19:30:50|203902|203752|203906.3|203756.3|203914|203764|203900.3|203750.3|30
1634585460000|2021-10-18 19:31:00|203903.5|203753.5|203897.3|203747.3|203911.8|203761.8|203875.9|203725.9|28
1634585470000|2021-10-18 19:31:10|203896.6|203746.6|203904|203754|203909.5|203759.5|203895.3|203745.3|31
1634585480000|2021-10-18 19:31:20|203903.9|203753.9|203896.1|203746.1|203907|203757|203889.5|203739.5|33
1634585490000|2021-10-18 19:31:30|203895|203745|203902.9|203752.9|203908.5|203758.5|203893.8|203743.8|31
1634585500000|2021-10-18 19:31:40|203903.7|203753.7|203893.7|203743.7|203905.6|203755.6|203891.7|203741.7|29
1634585510000|2021-10-18 19:31:50|203893.6|203743.6|203902.2|203752.2|203902.3|203752.3|203891.9|203741.9|28
1634585520000|2021-10-18 19:32:00|203901.8|203751.8|203896.6|203746.6|203901.9|203751.9|203895.2|203745.2|18
1634585530000|2021-10-18 19:32:10|203895.9|203745.9|203894.3|203744.3|203897.7|203747.7|203893.8|203743.8|26
1634585540000|2021-10-18 19:32:20|203894.6|203744.6|203893.9|203743.9|203896.7|203746.7|203888.2|203738.2|25
1634585550000|2021-10-18 19:32:30|203896.7|203746.7|203913.4|203763.4|203916.9|203766.9|203896.7|203746.7|21
1634585560000|2021-10-18 19:32:40|203912.6|203762.6|203915.2|203765.2|203916.8|203766.8|203911.7|203761.7|26
1634585570000|2021-10-18 19:32:50|203914.7|203764.7|203939.5|203789.5|203943.1|203793.1|203911.4|203761.4|20
1634585580000|2021-10-18 19:33:00|203938.5|203788.5|203946|203796|203946|203796|203928.9|203778.9|31
1634585590000|2021-10-18 19:33:10|203943.9|203793.9|203951.2|203801.2|203951.8|203801.8|203943.4|203793.4|26
1634585600000|2021-10-18 19:33:20|203950.9|203800.9|203950.8|203800.8|203953.8|203803.8|203949.8|203799.8|18
1634585610000|2021-10-18 19:33:30|203951.1|203801.1|203952.5|203802.5|203954.1|203844.3|203894.3|203788.9|26
1634585620000|2021-10-18 19:33:40|203953|203803|203951.9|203801.9|203953|203803|203949|203799|15
1634585630000|2021-10-18 19:33:50|203951.1|203801.1|203952|203802|203953.7|203803.7|203949.3|203799.3|18
1634585640000|2021-10-18 19:34:00|203953.6|203803.6|203955.2|203805.2|203956.6|203806.6|203952.2|203802.2|19
1634585650000|2021-10-18 19:34:10|203953.9|203803.9|203958.2|203808.2|203961.7|203811.7|203952.9|203802.9|21
1634585660000|2021-10-18 19:34:20|203958|203808|203956|203806|203959|203809|203956|203806|20
1634585670000|2021-10-18 19:34:30|203956.3|203806.3|203955.3|203805.3|203958.6|203808.6|203953.5|203803.5|13
1634585680000|2021-10-18 19:34:40|203955.6|203805.6|203954.4|203804.4|203955.6|203805.6|203954.4|203804.4|9
1634585690000|2021-10-18 19:34:50|203958|203808|203955.5|203805.5|203958|203808|203954.8|203804.8|17
1634585700000|2021-10-18 19:35:00|203955.8|203805.8|203954.8|203804.8|203957.5|203807.5|203954.8|203804.8|18
1634585710000|2021-10-18 19:35:10|203955|203805|203956.8|203806.8|203957.7|203807.7|203955|203805|21
1634585720000|2021-10-18 19:35:20|203957.1|203807.1|203995.2|203845.2|203995.8|203845.8|203957|203807|35
1634585730000|2021-10-18 19:35:30|203994.9|203844.9|204008.7|203858.7|204017.1|203867.1|203993.2|203843.2|29
1634585740000|2021-10-18 19:35:40|204007.7|203857.7|204000.1|203850.1|204008.3|203858.3|203997.3|203847.3|27
1634585750000|2021-10-18 19:35:50|203999.9|203849.9|204016.4|203866.4|204016.4|203866.4|203995.3|203845.3|29
1634585760000|2021-10-18 19:36:00|204014.5|203864.5|204002.4|203852.4|204015|203865|204001.4|203851.4|33
1634585770000|2021-10-18 19:36:10|204002.8|203852.8|204003.2|203853.2|204003.6|203853.6|204000.9|203850.9|18
1634585780000|2021-10-18 19:36:20|204001.4|203851.4|203992.1|203842.1|204003|203902|203948.8|203840.3|23
1634585790000|2021-10-18 19:36:30|203992.8|203842.8|203998.4|203848.4|203999.7|203849.7|203991.8|203841.8|27
1634585800000|2021-10-18 19:36:40|203997.8|203847.8|203997.1|203847.1|203999.3|203849.3|203997.1|203847.1|14
1634585810000|2021-10-18 19:36:50|203997.8|203847.8|203983.7|203833.7|203997.8|203847.8|203983.7|203833.7|28
1634585820000|2021-10-18 19:37:00|203985.3|203835.3|203987|203837|203991.1|203841.1|203984|203834|24
1634585830000|2021-10-18 19:37:10|203987.1|203837.1|203988.5|203838.5|203989.3|203839.3|203985.9|203835.9|20
1634585840000|2021-10-18 19:37:20|203988.3|203838.3|203991.9|203841.9|203994.9|203894|203942.2|203837.9|28
1634585850000|2021-10-18 19:37:30|203990.9|203840.9|203990.8|203840.8|203992.2|203842.2|203989.5|203839.5|29
1634585860000|2021-10-18 19:37:40|203990.1|203840.1|203990.8|203840.8|203992.1|203842.1|203989.6|203839.6|19
1634585870000|2021-10-18 19:37:50|203993.3|203843.3|203992.7|203842.7|203994.4|203844.4|203992|203842|25
1634585880000|2021-10-18 19:38:00|203993.5|203843.5|203990.6|203840.6|203993.5|203843.5|203988.2|203838.2|23
1634585890000|2021-10-18 19:38:10|203990.9|203840.9|203991.8|203841.8|203993.2|203843.2|203990.9|203840.9|19
1634585900000|2021-10-18 19:38:20|203991.9|203841.9|203988.4|203838.4|203992.4|203842.4|203988.3|203838.3|18
1634585910000|2021-10-18 19:38:30|203988.3|203838.3|203988.5|203838.5|203988.5|203838.5|203986.1|203836.1|19
1634585920000|2021-10-18 19:38:40|203989|203839|203985.2|203835.2|203989|203839|203985.1|203835.1|16
1634585930000|2021-10-18 19:38:50|203984.3|203834.3|203986.6|203836.6|203986.7|203836.7|203984.3|203834.3|11
1634585940000|2021-10-18 19:39:00|203987.8|203837.8|203986.4|203836.4|203987.9|203837.9|203984|203834|23
1634585950000|2021-10-18 19:39:10|203985.5|203835.5|203986|203836|203987.6|203837.6|203984.5|203834.5|23
1634585960000|2021-10-18 19:39:20|203986.3|203836.3|203984.8|203834.8|203986.5|203836.5|203984.1|203834.1|25
1634585970000|2021-10-18 19:39:30|203985.2|203835.2|203975.8|203825.8|203986.3|203836.3|203974.3|203824.3|26
1634585980000|2021-10-18 19:39:40|203977.2|203827.2|203975.6|203825.6|203981.5|203831.5|203974.2|203824.2|25
1634585990000|2021-10-18 19:39:50|203974.6|203824.6|203975.7|203825.7|203975.7|203825.7|203973.2|203823.2|20
1634586000000|2021-10-18 19:40:00|203976.6|203826.6|203982.5|203832.5|203986.5|203836.5|203976.6|203826.6|24
1634586010000|2021-10-18 19:40:10|203982.6|203832.6|203982.4|203832.4|203984.3|203834.3|203981.8|203831.8|11
1634586020000|2021-10-18 19:40:20|203981.1|203831.1|203978.2|203828.2|203984.4|203834.4|203977.6|203827.6|26
1634586030000|2021-10-18 19:40:30|203976.3|203826.3|203976.1|203826.1|203977.2|203827.2|203974.9|203824.9|15
1634586040000|2021-10-18 19:40:40|203976.2|203826.2|203974.2|203824.2|203976.2|203826.2|203974|203824|17
1634586050000|2021-10-18 19:40:50|203974|203824|203959|203809|203974.4|203824.4|203959|203809|22
1634586060000|2021-10-18 19:41:00|203955.3|203805.3|203893.9|203743.9|203957.3|203807.3|203893.9|203743.9|29
1634586070000|2021-10-18 19:41:10|203893|203743|203896.3|203746.3|203896.8|203746.8|203885.7|203735.7|29
1634586080000|2021-10-18 19:41:20|203882.8|203732.8|203889.4|203739.4|203892.4|203742.4|203882.8|203732.8|28
1634586090000|2021-10-18 19:41:30|203894.1|203744.1|203849|203699|203906.9|203756.9|203847.8|203697.8|27
1634586100000|2021-10-18 19:41:40|203848.2|203698.2|203854.6|203704.6|203857.6|203707.6|203848.2|203698.2|24
1634586110000|2021-10-18 19:41:50|203854.4|203704.4|203854.6|203704.6|203855.4|203705.4|203851.1|203701.1|24
1634586120000|2021-10-18 19:42:00|203854.1|203704.1|203855.2|203705.2|203857.7|203707.7|203853.9|203703.9|18
1634586130000|2021-10-18 19:42:10|203854.9|203704.9|203854.6|203704.6|203855.3|203705.3|203853.7|203703.7|15
1634586140000|2021-10-18 19:42:20|203854.8|203704.8|203854|203704|203854.8|203704.8|203853|203703|16
1634586150000|2021-10-18 19:42:30|203854.2|203704.2|203854.8|203704.8|203855.1|203705.1|203852.5|203702.5|17
1634586160000|2021-10-18 19:42:40|203855|203705|203855.8|203705.8|203856.5|203706.5|203855|203705|17
1634586170000|2021-10-18 19:42:50|203855.5|203705.5|203860.2|203710.2|203860.4|203710.4|203854|203704|28
1634586180000|2021-10-18 19:43:00|203859.5|203709.5|203859|203709|203860.8|203710.8|203857.5|203707.5|31
1634586190000|2021-10-18 19:43:10|203859.1|203709.1|203859.8|203709.8|203861.4|203711.4|203858.4|203708.4|21
1634586200000|2021-10-18 19:43:20|203861.3|203711.3|203860|203710|203861.4|203711.4|203857.7|203707.7|17
1634586210000|2021-10-18 19:43:30|203858.8|203708.8|203859.2|203709.2|203860.6|203710.6|203858.5|203708.5|14
1634586220000|2021-10-18 19:43:40|203860.3|203710.3|203859.8|203709.8|203860.4|203710.4|203858.1|203708.1|8
1634586230000|2021-10-18 19:43:50|203856.1|203706.1|203858.5|203708.5|203860.2|203710.2|203856.1|203706.1|20
1634586240000|2021-10-18 19:44:00|203857.3|203707.3|203860.3|203710.3|203860.3|203710.3|203855.7|203705.7|17
1634586250000|2021-10-18 19:44:10|203859.7|203709.7|203858.3|203708.3|203860.2|203710.2|203858.3|203708.3|9
1634586260000|2021-10-18 19:44:20|203859.8|203709.8|203861|203711|203861|203711|203859.8|203709.8|10
1634586270000|2021-10-18 19:44:30|203859.8|203709.8|203862.4|203712.4|203863.3|203713.3|203859.8|203709.8|7
1634586280000|2021-10-18 19:44:40|203862.8|203712.8|203858.1|203708.1|203862.8|203712.8|203858.1|203708.1|11
1634586290000|2021-10-18 19:44:50|203857.8|203707.8|203859.4|203709.4|203861.7|203711.7|203857.8|203707.8|15
1634586300000|2021-10-18 19:45:00|203859.7|203709.7|203858.7|203708.7|203860.4|203710.4|203856.2|203706.2|17
1634586310000|2021-10-18 19:45:10|203859.2|203709.2|203858.5|203708.5|203862|203712|203857.2|203707.2|21
1634586320000|2021-10-18 19:45:20|203858.9|203708.9|203858.8|203708.8|203860|203710|203858.1|203708.1|12
1634586330000|2021-10-18 19:45:30|203860.8|203710.8|203859.7|203709.7|203862.6|203712.6|203858.8|203708.8|13
1634586340000|2021-10-18 19:45:40|203859.4|203709.4|203859|203709|203860|203710|203854.8|203704.8|18
1634586350000|2021-10-18 19:45:50|203858.4|203708.4|203856.3|203706.3|203858.7|203708.7|203855.7|203705.7|13
1634586360000|2021-10-18 19:46:00|203856.6|203706.6|203859.1|203709.1|203859.1|203709.1|203856.1|203706.1|8
1634586370000|2021-10-18 19:46:10|203857.2|203707.2|203856.9|203706.9|203859.2|203709.2|203855.7|203705.7|10
1634586380000|2021-10-18 19:46:20|203856.7|203706.7|203858.1|203708.1|203859|203709|203855.4|203705.4|21
1634586390000|2021-10-18 19:46:30|203858.9|203708.9|203858.8|203708.8|203860.9|203710.9|203857.4|203707.4|19
1634586400000|2021-10-18 19:46:40|203859.1|203709.1|203860.2|203710.2|203861|203711|203857.8|203707.8|18
1634586410000|2021-10-18 19:46:50|203860.1|203710.1|203865.1|203715.1|203865.9|203715.9|203858.6|203708.6|31
1634586420000|2021-10-18 19:47:00|203862.7|203712.7|203861.3|203711.3|203862.7|203712.7|203859.1|203709.1|27
1634586430000|2021-10-18 19:47:10|203860.9|203710.9|203864.2|203714.2|203865.1|203715.1|203860.2|203710.2|14
1634586440000|2021-10-18 19:47:20|203863.9|203713.9|203863.8|203713.8|203865.9|203715.9|203861.8|203711.8|21
1634586450000|2021-10-18 19:47:30|203863|203713|203872.5|203722.5|203873.8|203723.8|203863|203713|28
1634586460000|2021-10-18 19:47:40|203871.4|203721.4|203872.4|203722.4|203878.4|203728.4|203871.4|203721.4|22
1634586470000|2021-10-18 19:47:50|203872.7|203722.7|203900.7|203750.7|203902.1|203752.1|203872.1|203722.1|19
1634586480000|2021-10-18 19:48:00|203899.8|203749.8|203900.8|203750.8|203904.5|203754.5|203898.5|203748.5|30
1634586490000|2021-10-18 19:48:10|203900.7|203750.7|203903.4|203753.4|203906.5|203756.5|203900.3|203750.3|26
1634586500000|2021-10-18 19:48:20|203902.9|203752.9|203907.3|203757.3|203909.1|203759.1|203902.9|203752.9|21
1634586510000|2021-10-18 19:48:30|203906.1|203756.1|203898.6|203748.6|203906.8|203756.8|203895.9|203745.9|21
1634586520000|2021-10-18 19:48:40|203900.7|203750.7|203904.4|203754.4|203905.4|203755.4|203898.6|203748.6|12
1634586530000|2021-10-18 19:48:50|203904.7|203754.7|203928.5|203778.5|203928.8|203778.8|203900.3|203750.3|24
1634586540000|2021-10-18 19:49:00|203928.4|203778.4|203925.8|203775.8|203929.4|203779.4|203923.2|203773.2|23
1634586550000|2021-10-18 19:49:10|203927.2|203777.2|203984.6|203834.6|203987.8|203837.8|203927.2|203777.2|31
1634586560000|2021-10-18 19:49:20|203986.7|203836.7|203987.5|203837.5|203988.3|203838.3|203984.4|203834.4|25
1634586570000|2021-10-18 19:49:30|203985.6|203835.6|203986.7|203836.7|203988.7|203838.7|203985.2|203835.2|25
1634586580000|2021-10-18 19:49:40|203985.2|203835.2|203982.7|203832.7|203986.6|203836.6|203981.2|203831.2|21
1634586590000|2021-10-18 19:49:50|203983.1|203833.1|203980.3|203830.3|203983.1|203833.1|203978.2|203828.2|24
1634586600000|2021-10-18 19:50:00|203980.4|203830.4|203938.3|203788.3|203980.4|203830.4|203938.3|203788.3|29
1634586610000|2021-10-18 19:50:10|203936.4|203786.4|203941.9|203791.9|203942.9|203792.9|203935.4|203785.4|26
1634586620000|2021-10-18 19:50:20|203941.2|203791.2|203942.2|203792.2|203943.5|203793.5|203941.1|203791.1|21
1634586630000|2021-10-18 19:50:30|203940.6|203790.6|203939.5|203789.5|203940.9|203790.9|203936.9|203786.9|21
1634586640000|2021-10-18 19:50:40|203939.7|203789.7|203942.2|203792.2|203942.2|203792.2|203939.6|203789.6|12
1634586650000|2021-10-18 19:50:50|203939.7|203789.7|203941.2|203791.2|203946.8|203796.8|203939.7|203789.7|21
1634586660000|2021-10-18 19:51:00|203945.5|203795.5|203943.2|203793.2|203950|203800|203943.2|203793.2|23
1634586670000|2021-10-18 19:51:10|203942.9|203792.9|203969.3|203819.3|203970.3|203820.3|203942.9|203792.9|31
1634586680000|2021-10-18 19:51:20|203969.1|203819.1|203962.6|203812.6|203969.1|203819.1|203958.4|203808.4|27
1634586690000|2021-10-18 19:51:30|203963|203813|203983|203833|203983|203833|203962.5|203812.5|18
1634586700000|2021-10-18 19:51:40|203968.6|203818.6|203968.3|203818.3|203975.2|203825.2|203964.8|203814.8|28
1634586710000|2021-10-18 19:51:50|203968.4|203818.4|203955.7|203805.7|203968.4|203818.4|203952.7|203802.7|28
1634586720000|2021-10-18 19:52:00|203955.1|203805.1|203950.9|203800.9|203959.1|203809.1|203949.7|203799.7|27
1634586730000|2021-10-18 19:52:10|203950.5|203800.5|203938|203788|203951.9|203801.9|203927.3|203777.3|28
1634586740000|2021-10-18 19:52:20|203938.6|203788.6|203932|203782|203942.2|203792.2|203932|203782|34
1634586750000|2021-10-18 19:52:30|203932.5|203782.5|203930.6|203780.6|203934.3|203784.3|203929.8|203779.8|28
1634586760000|2021-10-18 19:52:40|203928.3|203778.3|203909.9|203759.9|203932.9|203782.9|203907.7|203757.7|33
1634586770000|2021-10-18 19:52:50|203909.4|203759.4|203908.5|203758.5|203912|203762|203904.9|203754.9|28
1634586780000|2021-10-18 19:53:00|203909.8|203759.8|203900.9|203750.9|203909.8|203759.8|203900.7|203750.7|27
1634586790000|2021-10-18 19:53:10|203901.6|203751.6|203906.4|203756.4|203911.7|203761.7|203895.8|203745.8|31
1634586800000|2021-10-18 19:53:20|203907.6|203757.6|203899.7|203749.7|203908.8|203758.8|203895.2|203745.2|28
1634586810000|2021-10-18 19:53:30|203900|203750|203893.6|203743.6|203900|203750|203893.6|203743.6|20
1634586820000|2021-10-18 19:53:40|203895.9|203745.9|203891.6|203741.6|203900.4|203750.4|203891.1|203741.1|25
1634586830000|2021-10-18 19:53:50|203890|203740|203890.2|203740.2|203893.9|203743.9|203888.9|203738.9|26
1634586840000|2021-10-18 19:54:00|203889.9|203739.9|203891.1|203741.1|203894.3|203744.3|203883.1|203733.1|27
1634586850000|2021-10-18 19:54:10|203890.7|203740.7|203884.4|203734.4|203892.4|203742.4|203880.5|203730.5|27
1634586860000|2021-10-18 19:54:20|203884|203734|203892.5|203742.5|203894.9|203744.9|203876.8|203726.8|27
1634586870000|2021-10-18 19:54:30|203895|203745|203897.3|203747.3|203898.4|203748.4|203892.4|203742.4|28
1634586880000|2021-10-18 19:54:40|203897.8|203747.8|203902.5|203752.5|203902.5|203752.5|203895.1|203745.1|26
1634586890000|2021-10-18 19:54:50|203901.7|203751.7|203903.5|203753.5|203903.5|203753.5|203898|203748|19
1634586900000|2021-10-18 19:55:00|203904.7|203754.7|203936.3|203786.3|203950.8|203800.8|203903.9|203753.9|28
1634586910000|2021-10-18 19:55:10|203935.4|203785.4|203943.2|203793.2|203949.6|203799.6|203934|203784|25
1634586920000|2021-10-18 19:55:20|203943.5|203793.5|203943.2|203793.2|203944.3|203794.3|203941.4|203791.4|22
1634586930000|2021-10-18 19:55:30|203942.8|203792.8|203941.5|203791.5|203944.6|203794.6|203940.1|203790.1|24
1634586940000|2021-10-18 19:55:40|203943.2|203793.2|203941.7|203791.7|203943.2|203793.2|203938.7|203788.7|28
1634586950000|2021-10-18 19:55:50|203941.4|203791.4|203940.2|203790.2|203941.7|203791.7|203940|203790|20
1634586960000|2021-10-18 19:56:00|203939.8|203789.8|203936.6|203786.6|203939.8|203789.8|203936.4|203786.4|18
1634586970000|2021-10-18 19:56:10|203939.8|203789.8|203939|203789|203940.9|203790.9|203939|203789|12
1634586980000|2021-10-18 19:56:20|203938.3|203788.3|203942.1|203792.1|203947.6|203797.6|203936.9|203786.9|24
1634586990000|2021-10-18 19:56:30|203942.7|203792.7|203942|203792|203944.2|203794.2|203939.6|203789.6|24
1634587000000|2021-10-18 19:56:40|203943.2|203793.2|203940.8|203790.8|203946.6|203796.6|203940.7|203790.7|27
1634587010000|2021-10-18 19:56:50|203938.7|203788.7|203947.3|203797.3|203947.9|203797.9|203938.7|203788.7|19
1634587020000|2021-10-18 19:57:00|203947.4|203797.4|203947.9|203797.9|203948.2|203798.2|203945.2|203795.2|21
1634587030000|2021-10-18 19:57:10|203947.8|203797.8|203969.1|203819.1|203970.2|203820.2|203947.8|203797.8|25
1634587040000|2021-10-18 19:57:20|203969.3|203819.3|203987.5|203837.5|203991.6|203841.6|203969|203819|32
1634587050000|2021-10-18 19:57:30|203984|203834|203989.2|203839.2|203993.9|203843.9|203983.8|203833.8|27
1634587060000|2021-10-18 19:57:40|203992.3|203842.3|203993.2|203843.2|203993.9|203843.9|203986.3|203836.3|26
1634587070000|2021-10-18 19:57:50|203993.3|203843.3|203992|203842|203995|203845|203990.9|203840.9|28
1634587080000|2021-10-18 19:58:00|203994.7|203844.7|203990.8|203840.8|203996.4|203846.4|203987.9|203837.9|27
1634587090000|2021-10-18 19:58:10|203990.6|203840.6|204002.6|203852.6|204004.7|203854.7|203990.6|203840.6|19
1634587100000|2021-10-18 19:58:20|204003.3|203853.3|204005.3|203855.3|204008.3|203858.3|204003.2|203853.2|29
1634587110000|2021-10-18 19:58:30|204005.2|203855.2|204000.5|203850.5|204005.2|203855.2|203992.4|203842.4|26
1634587120000|2021-10-18 19:58:40|204000.6|203850.6|203989.9|203839.9|204001.3|203851.3|203986.6|203836.6|21
1634587130000|2021-10-18 19:58:50|203986.7|203836.7|203982.1|203832.1|203987.7|203837.7|203980.4|203830.4|29
1634587140000|2021-10-18 19:59:00|203979.8|203829.8|203983.8|203833.8|203984.1|203834.1|203974.4|203824.4|25
1634587150000|2021-10-18 19:59:10|203983.9|203833.9|203984.9|203834.9|203988.2|203838.2|203982.7|203832.7|26
1634587160000|2021-10-18 19:59:20|203985.2|203835.2|203983.2|203833.2|203985.7|203835.7|203982.7|203832.7|20
1634587170000|2021-10-18 19:59:30|203983.3|203833.3|203982.7|203832.7|203983.7|203833.7|203981|203831|21
1634587180000|2021-10-18 19:59:40|203983.5|203833.5|203976.5|203826.5|203984.2|203834.2|203976.1|203826.1|28
1634587190000|2021-10-18 19:59:50|203978.9|203828.9|203958.9|203808.9|203982|203832|203957.2|203807.2|32
1634587200000|2021-10-18 20:00:00|203959.1|203809.1|203983.9|203833.9|203986.2|203836.2|203959.1|203809.1|34
1634587210000|2021-10-18 20:00:10|203985.2|203835.2|203984.8|203834.8|203987.1|203837.1|203984.7|203834.7|16
1634587220000|2021-10-18 20:00:20|203985.1|203835.1|203978.2|203828.2|203985.5|203835.5|203976.6|203826.6|23
1634587230000|2021-10-18 20:00:30|203979|203829|203979|203829|203980.1|203830.1|203977.9|203827.9|21
1634587240000|2021-10-18 20:00:40|203978.5|203828.5|203944|203794|203978.5|203828.5|203940.8|203790.8|22
1634587250000|2021-10-18 20:00:50|203953.5|203803.5|203950|203800|203953.5|203803.5|203948.9|203798.9|24
1634587260000|2021-10-18 20:01:00|203950.2|203800.2|203949.8|203799.8|203951.6|203801.6|203949.1|203799.1|15
1634587270000|2021-10-18 20:01:10|203949.6|203799.6|203951.2|203801.2|203951.5|203801.5|203949.6|203799.6|12
1634587280000|2021-10-18 20:01:20|203951.5|203801.5|203952.9|203802.9|203952.9|203802.9|203949.2|203799.2|17
1634587290000|2021-10-18 20:01:30|203952.7|203802.7|203953.7|203803.7|203953.7|203803.7|203951|203801|12
1634587300000|2021-10-18 20:01:40|203952.4|203802.4|203951.2|203801.2|203956.7|203806.7|203949|203799|14
1634587310000|2021-10-18 20:01:50|203952.5|203802.5|203948.4|203798.4|203952.5|203802.5|203946.9|203796.9|17
1634587320000|2021-10-18 20:02:00|203948.2|203798.2|203947.8|203797.8|203950.7|203800.7|203947.2|203797.2|18
1634587330000|2021-10-18 20:02:10|203947.9|203797.9|203951.2|203801.2|203953.1|203803.1|203946.5|203796.5|26
1634587340000|2021-10-18 20:02:20|203954.9|203804.9|203950.3|203800.3|203954.9|203804.9|203946.5|203796.5|25
1634587350000|2021-10-18 20:02:30|203950.5|203800.5|203950.5|203800.5|203951.3|203801.3|203948.5|203798.5|15
1634587360000|2021-10-18 20:02:40|203950.3|203800.3|203951.2|203801.2|203952.1|203802.1|203949.9|203799.9|22
1634587370000|2021-10-18 20:02:50|203951.7|203801.7|203951.1|203801.1|203951.8|203801.8|203950.2|203800.2|18
1634587380000|2021-10-18 20:03:00|203951.6|203801.6|203952.2|203802.2|203953.1|203803.1|203950.6|203800.6|24
1634587390000|2021-10-18 20:03:10|203951.2|203801.2|203950.7|203800.7|203952.5|203802.5|203949|203799|19
1634587400000|2021-10-18 20:03:20|203950.9|203800.9|203963.6|203813.6|203963.6|203813.6|203949.3|203799.3|15
1634587410000|2021-10-18 20:03:30|203965.3|203815.3|203973.1|203823.1|203980.5|203830.5|203963.6|203813.6|28
1634587420000|2021-10-18 20:03:40|203975|203825|203985.3|203835.3|203985.3|203835.3|203970.3|203820.3|27
1634587430000|2021-10-18 20:03:50|203985.4|203835.4|203987.5|203837.5|203990.6|203840.6|203983.8|203833.8|21
1634587440000|2021-10-18 20:04:00|203986.5|203836.5|203981.5|203831.5|203987.3|203837.3|203977.3|203827.3|20
1634587450000|2021-10-18 20:04:10|203979.2|203829.2|203984.8|203834.8|203987.5|203837.5|203976.3|203826.3|28
1634587460000|2021-10-18 20:04:20|203987.1|203837.1|203984.9|203834.9|203987.8|203837.8|203984.6|203834.6|15
1634587470000|2021-10-18 20:04:30|203985.2|203835.2|203985.3|203835.3|203987.2|203837.2|203980.1|203830.1|15
1634587480000|2021-10-18 20:04:40|203984.6|203834.6|203983.8|203833.8|203984.9|203834.9|203983.8|203833.8|7
1634587490000|2021-10-18 20:04:50|203983.6|203833.6|203987.9|203837.9|203991.6|203841.6|203983.1|203833.1|15
1634587500000|2021-10-18 20:05:00|203987.3|203837.3|203991.5|203841.5|203995.6|203845.6|203987.3|203837.3|19
1634587510000|2021-10-18 20:05:10|203990.3|203840.3|203991.9|203841.9|204000.3|203850.3|203990.3|203840.3|15
1634587520000|2021-10-18 20:05:20|203991.6|203841.6|203987.5|203837.5|203992.1|203842.1|203986.8|203836.8|14
1634587530000|2021-10-18 20:05:30|203986.9|203836.9|203987.9|203837.9|203988.4|203838.4|203986.3|203836.3|10
1634587540000|2021-10-18 20:05:40|203987.8|203837.8|203996.5|203846.5|203996.5|203846.5|203987.8|203837.8|10
1634587550000|2021-10-18 20:05:50|203994.2|203844.2|203998.7|203848.7|203998.7|203848.7|203994.2|203844.2|10
1634587560000|2021-10-18 20:06:00|203997.6|203847.6|203991.5|203841.5|203997.6|203847.6|203990.6|203840.6|20
1634587570000|2021-10-18 20:06:10|203991.8|203841.8|203990.9|203840.9|203992.8|203842.8|203989.4|203839.4|16
1634587580000|2021-10-18 20:06:20|203990.6|203840.6|203995.4|203845.4|203995.4|203845.4|203988.2|203838.2|12
1634587590000|2021-10-18 20:06:30|203994.9|203844.9|203993.2|203843.2|203995.6|203845.6|203993.2|203843.2|10
1634587600000|2021-10-18 20:06:40|203993.4|203843.4|203992|203842|203993.4|203843.4|203990.5|203840.5|12
1634587610000|2021-10-18 20:06:50|203991.7|203841.7|203992.9|203842.9|203993|203843|203991.1|203841.1|12
1634587620000|2021-10-18 20:07:00|203993.3|203843.3|203993.2|203843.2|203993.9|203843.9|203990.8|203840.8|10
1634587630000|2021-10-18 20:07:10|203993.9|203843.9|204003.4|203853.4|204004.3|203854.3|203993.6|203843.6|27
1634587640000|2021-10-18 20:07:20|204004.2|203854.2|204003.3|203853.3|204005.3|203855.3|204001.3|203851.3|23
1634587650000|2021-10-18 20:07:30|204003.4|203853.4|203982.2|203832.2|204006.7|203856.7|203978.4|203828.4|22
1634587660000|2021-10-18 20:07:40|203982|203832|203983.2|203833.2|203984.1|203834.1|203976.9|203826.9|25
1634587670000|2021-10-18 20:07:50|203983.9|203833.9|203980.1|203830.1|203984.1|203834.1|203979.5|203829.5|15
1634587680000|2021-10-18 20:08:00|203979.7|203829.7|203978.2|203828.2|203980.1|203830.1|203972|203822|23
1634587690000|2021-10-18 20:08:10|203976.9|203826.9|203977.5|203827.5|203977.5|203827.5|203976.3|203826.3|11
1634587700000|2021-10-18 20:08:20|203973.8|203823.8|203972|203822|203974.6|203824.6|203971.3|203821.3|14
1634587710000|2021-10-18 20:08:30|203972.5|203822.5|203974.9|203824.9|203975.1|203825.1|203971.9|203821.9|16
1634587720000|2021-10-18 20:08:40|203974.7|203824.7|203972.5|203822.5|203976.4|203826.4|203971.2|203821.2|21
1634587730000|2021-10-18 20:08:50|203972.6|203822.6|203976.8|203826.8|203976.9|203826.9|203972.6|203822.6|16
1634587740000|2021-10-18 20:09:00|203977.2|203827.2|203979.7|203829.7|203979.7|203829.7|203975.7|203825.7|17
1634587750000|2021-10-18 20:09:10|203978.6|203828.6|203978.3|203828.3|203978.6|203828.6|203976.3|203826.3|17
1634587760000|2021-10-18 20:09:20|203978.2|203828.2|203975.2|203825.2|203978.4|203828.4|203974.6|203824.6|16
1634587770000|2021-10-18 20:09:30|203975.1|203825.1|203947.7|203797.7|203976.2|203826.2|203947.7|203797.7|16
1634587780000|2021-10-18 20:09:40|203948.2|203798.2|203944.7|203794.7|203948.7|203798.7|203939.9|203789.9|19
1634587790000|2021-10-18 20:09:50|203945.3|203795.3|203943.7|203793.7|203946.2|203796.2|203942.4|203792.4|15
1634587800000|2021-10-18 20:10:00|203946.4|203796.4|203945.7|203795.7|203946.4|203796.4|203944.8|203794.8|10
1634587810000|2021-10-18 20:10:10|203945.1|203795.1|203944.6|203794.6|203946.6|203796.6|203944.6|203794.6|9
1634587820000|2021-10-18 20:10:20|203944.5|203794.5|203952.6|203802.6|203953.7|203803.7|203944.5|203794.5|13
1634587830000|2021-10-18 20:10:30|203951.7|203801.7|203950.7|203800.7|203952.9|203802.9|203950.7|203800.7|7
1634587840000|2021-10-18 20:10:40|203951.3|203801.3|203952.4|203802.4|203953.7|203803.7|203951.3|203801.3|9
1634587850000|2021-10-18 20:10:50|203953.1|203803.1|203949|203799|203953.1|203803.1|203949|203799|5
1634587860000|2021-10-18 20:11:00|203950.2|203800.2|203949.5|203799.5|203951.4|203801.4|203949|203799|10
1634587870000|2021-10-18 20:11:10|203953.6|203803.6|203949.6|203799.6|203954.7|203804.7|203949.6|203799.6|10
1634587880000|2021-10-18 20:11:20|203949.8|203799.8|203951.5|203801.5|203953.2|203803.2|203949.2|203799.2|8
1634587890000|2021-10-18 20:11:30|203952.5|203802.5|203950.2|203800.2|203952.9|203802.9|203948.7|203798.7|6
1634587900000|2021-10-18 20:11:40|203954.3|203804.3|203949.1|203799.1|203954.3|203804.3|203946.7|203796.7|18
1634587910000|2021-10-18 20:11:50|203949.4|203799.4|203949.5|203799.5|203950.3|203800.3|203946.3|203796.3|17
1634587920000|2021-10-18 20:12:00|203949|203799|203949.4|203799.4|203951.3|203801.3|203948.5|203798.5|13
1634587930000|2021-10-18 20:12:10|203948.2|203798.2|203949.9|203799.9|203951|203801|203948.2|203798.2|8
1634587940000|2021-10-18 20:12:20|203950.6|203800.6|203948.3|203798.3|203950.6|203800.6|203947.2|203797.2|11
1634587950000|2021-10-18 20:12:30|203946.9|203796.9|203962.6|203812.6|203962.6|203812.6|203946.9|203796.9|11
1634587960000|2021-10-18 20:12:40|203967.4|203817.4|203972.5|203822.5|203979.8|203829.8|203967.4|203817.4|26
1634587970000|2021-10-18 20:12:50|203974.2|203824.2|203982.4|203832.4|203982.4|203832.4|203974.2|203824.2|18
1634587980000|2021-10-18 20:13:00|203982.5|203832.5|203981.4|203831.4|203984.1|203834.1|203978.6|203828.6|25
1634587990000|2021-10-18 20:13:10|203979.1|203829.1|203979.4|203829.4|203981.8|203831.8|203976.3|203826.3|18
1634588000000|2021-10-18 20:13:20|203980.3|203830.3|203980.1|203830.1|203982.2|203832.2|203979.1|203829.1|16
1634588010000|2021-10-18 20:13:30|203982|203832|203981.9|203831.9|203984.2|203834.2|203979.3|203829.3|12
1634588020000|2021-10-18 20:13:40|203981.7|203831.7|203980.9|203830.9|203981.9|203831.9|203979.5|203829.5|13
1634588030000|2021-10-18 20:13:50|203980.2|203830.2|203978.6|203828.6|203981|203831|203977.1|203827.1|12
1634588040000|2021-10-18 20:14:00|203978.3|203828.3|204040.5|203890.5|204040.5|203890.5|203975.3|203825.3|23
1634588050000|2021-10-18 20:14:10|204033|203883|204035|203885|204037.3|203887.3|204032.1|203882.1|28
1634588060000|2021-10-18 20:14:20|204037.4|203887.4|204031.2|203881.2|204038|203888|204031.2|203881.2|17
1634588070000|2021-10-18 20:14:30|204035.5|203885.5|204044.4|203894.4|204050.7|203900.7|204035.5|203885.5|25
1634588080000|2021-10-18 20:14:40|204042.4|203892.4|204081.9|203931.9|204085.6|203935.6|204040|203890|24
1634588090000|2021-10-18 20:14:50|204075.3|203925.3|204080.6|203930.6|204086.3|203936.3|204071.5|203921.5|21
1634588100000|2021-10-18 20:15:00|204079.4|203929.4|204083.2|203933.2|204086.1|203936.1|204076.3|203926.3|26
1634588110000|2021-10-18 20:15:10|204082.4|203932.4|204077.2|203927.2|204082.4|203932.4|204073|203923|21
1634588120000|2021-10-18 20:15:20|204077.3|203927.3|204082.4|203932.4|204083.7|203933.7|204075.8|203925.8|20
1634588130000|2021-10-18 20:15:30|204082.1|203932.1|204077|203927|204082.1|203932.1|204076.4|203926.4|19
1634588140000|2021-10-18 20:15:40|204077.1|203927.1|204075.5|203925.5|204077.1|203927.1|204074.5|203924.5|19
1634588150000|2021-10-18 20:15:50|204075.1|203925.1|204075.1|203925.1|204075.7|203925.7|204074.1|203924.1|12
1634588160000|2021-10-18 20:16:00|204074.7|203924.7|204081|203931|204082.2|203932.2|204072.9|203922.9|19
1634588170000|2021-10-18 20:16:10|204080|203930|204073.7|203923.7|204083.3|203933.3|204073.7|203923.7|22
1634588180000|2021-10-18 20:16:20|204073.1|203923.1|204076.5|203926.5|204076.5|203926.5|204072.7|203922.7|16
1634588190000|2021-10-18 20:16:30|204075.6|203925.6|204078.5|203928.5|204078.5|203928.5|204075|203925|13
1634588200000|2021-10-18 20:16:40|204074.6|203924.6|204074.5|203924.5|204075.5|203925.5|204073.6|203923.6|6
1634588210000|2021-10-18 20:16:50|204075.8|203925.8|204075.4|203925.4|204075.9|203925.9|204073.9|203923.9|6
1634588220000|2021-10-18 20:17:00|204075.2|203925.2|204072.2|203922.2|204075.3|203925.3|204072.2|203922.2|7
1634588230000|2021-10-18 20:17:10|204072.1|203922.1|204071.6|203921.6|204073.1|203923.1|204071.4|203921.4|19
1634588240000|2021-10-18 20:17:20|204071.1|203921.1|204073.5|203923.5|204073.5|203923.5|204071.1|203921.1|6
1634588250000|2021-10-18 20:17:30|204076.5|203926.5|204078|203928|204078.5|203928.5|204074.6|203924.6|9
1634588260000|2021-10-18 20:17:40|204077.7|203927.7|204075.1|203925.1|204077.7|203927.7|204074.5|203924.5|7
1634588270000|2021-10-18 20:17:50|204075.7|203925.7|204075.4|203925.4|204075.7|203925.7|204074.3|203924.3|5
1634588280000|2021-10-18 20:18:00|204074.8|203924.8|204071.3|203921.3|204074.8|203924.8|204071.2|203921.2|8
1634588290000|2021-10-18 20:18:10|204070.1|203920.1|204072|203922|204072|203922|204070.1|203920.1|5
1634588300000|2021-10-18 20:18:20|204071|203921|204075.1|203925.1|204075.1|203925.1|204068.2|203918.2|9
1634588310000|2021-10-18 20:18:30|204074.4|203924.4|204073.1|203923.1|204075.4|203925.4|204072.4|203922.4|7
1634588320000|2021-10-18 20:18:40|204073.3|203923.3|204071.7|203921.7|204073.3|203923.3|204070.4|203920.4|3
1634588330000|2021-10-18 20:18:50|204071.2|203921.2|204077.5|203927.5|204078.4|203928.4|204071|203921|10
1634588340000|2021-10-18 20:19:00|204077.2|203927.2|204076.3|203926.3|204077.8|203927.8|204073.1|203923.1|13
1634588350000|2021-10-18 20:19:10|204077|203927|204074.7|203924.7|204077.2|203927.2|204073.5|203923.5|8
1634588360000|2021-10-18 20:19:20|204074.8|203924.8|204071.2|203921.2|204074.8|203924.8|204071.2|203921.2|8
1634588370000|2021-10-18 20:19:30|204070.1|203920.1|204072.5|203922.5|204073.3|203923.3|204068.8|203918.8|6
1634588380000|2021-10-18 20:19:40|204071.9|203921.9|204057.5|203907.5|204073.7|203923.7|204053.9|203903.9|8
1634588390000|2021-10-18 20:19:50|204056.9|203906.9|204055.8|203905.8|204060.4|203910.4|204053.1|203903.1|22
1634588400000|2021-10-18 20:20:00|204055.3|203905.3|204040.1|203890.1|204056.3|203906.3|204040.1|203890.1|22
1634588410000|2021-10-18 20:20:10|204040|203890|204042.8|203892.8|204043.1|203893.1|204037.2|203887.2|25
1634588420000|2021-10-18 20:20:20|204042.4|203892.4|204040.3|203890.3|204042.4|203892.4|204037|203887|13
1634588430000|2021-10-18 20:20:30|204040.5|203890.5|204041.7|203891.7|204044.5|203894.5|204040.5|203890.5|18
1634588440000|2021-10-18 20:20:40|204041.4|203891.4|204057|203907|204061.4|203911.4|204040.4|203890.4|16
1634588450000|2021-10-18 20:20:50|204059.9|203909.9|204059.5|203909.5|204065.7|203915.7|204056.4|203906.4|19
1634588460000|2021-10-18 20:21:00|204060.4|203910.4|204058.3|203908.3|204061.1|203911.1|204057.9|203907.9|14
1634588470000|2021-10-18 20:21:10|204060.2|203910.2|204062.7|203912.7|204062.7|203912.7|204054.8|203904.8|15
1634588480000|2021-10-18 20:21:20|204062.3|203912.3|204062.1|203912.1|204062.4|203912.4|204059.9|203909.9|10
1634588490000|2021-10-18 20:21:30|204062|203912|204073.4|203923.4|204077.4|203927.4|204057.5|203907.5|22
1634588500000|2021-10-18 20:21:40|204077.6|203927.6|204070.8|203920.8|204077.6|203927.6|204068.8|203918.8|19
1634588510000|2021-10-18 20:21:50|204067.9|203917.9|204072.3|203922.3|204074.2|203924.2|204066.8|203916.8|25
1634588520000|2021-10-18 20:22:00|204072|203922|204072.1|203922.1|204074.3|203924.3|204070.1|203920.1|13
1634588530000|2021-10-18 20:22:10|204073.2|203923.2|204071.7|203921.7|204074.7|203924.7|204070|203920|17
1634588540000|2021-10-18 20:22:20|204072.3|203922.3|204075.8|203925.8|204077.3|203927.3|204072.3|203922.3|9
1634588550000|2021-10-18 20:22:30|204074.8|203924.8|204072.6|203922.6|204075.2|203925.2|204071.9|203921.9|13
1634588560000|2021-10-18 20:22:40|204072.7|203922.7|204072.5|203922.5|204082.4|203932.4|204071.1|203921.1|17
1634588570000|2021-10-18 20:22:50|204071.3|203921.3|204073.8|203923.8|204073.8|203923.8|204070.1|203920.1|11
1634588580000|2021-10-18 20:23:00|204073.1|203923.1|204078.4|203928.4|204078.4|203928.4|204071.2|203921.2|8
1634588590000|2021-10-18 20:23:10|204077.3|203927.3|204075.3|203925.3|204077.3|203927.3|204075.3|203925.3|5
1634588600000|2021-10-18 20:23:20|204076|203926|204068.7|203918.7|204079.4|203929.4|204064.1|203914.1|19
1634588610000|2021-10-18 20:23:30|204068.2|203918.2|204115.8|203965.8|204119.8|203969.8|204068.2|203918.2|29
1634588620000|2021-10-18 20:23:40|204112.2|203962.2|204121.8|203971.8|204126.3|203976.3|204112.2|203962.2|25
1634588630000|2021-10-18 20:23:50|204122.4|203972.4|204115.6|203965.6|204122.9|203972.9|204115.6|203965.6|17
1634588640000|2021-10-18 20:24:00|204122.9|203972.9|204115.2|203965.2|204122.9|203972.9|204115.2|203965.2|18
1634588650000|2021-10-18 20:24:10|204117.5|203967.5|204119.1|203969.1|204120.1|203970.1|204116|203966|9
1634588660000|2021-10-18 20:24:20|204124.3|203974.3|204117.3|203967.3|204124.3|203974.3|204117.3|203967.3|14
1634588670000|2021-10-18 20:24:30|204117.2|203967.2|204113.7|203963.7|204118|203968|204112.2|203962.2|16
1634588680000|2021-10-18 20:24:40|204119.1|203969.1|204116.9|203966.9|204119.1|203969.1|204114.8|203964.8|16
1634588690000|2021-10-18 20:24:50|204115.8|203965.8|204112.7|203962.7|204118.1|203968.1|204111.8|203961.8|11
1634588700000|2021-10-18 20:25:00|204119.9|203969.9|204115.8|203965.8|204119.9|203969.9|204113.7|203963.7|13
1634588710000|2021-10-18 20:25:10|204114|203964|204108.9|203958.9|204118.2|203968.2|204108.9|203958.9|15
1634588720000|2021-10-18 20:25:20|204107.3|203957.3|204117.8|203967.8|204118.9|203968.9|204106.7|203956.7|15
1634588730000|2021-10-18 20:25:30|204119|203969|204118.9|203968.9|204121.3|203971.3|204115.5|203965.5|13
1634588740000|2021-10-18 20:25:40|204118.5|203968.5|204118.9|203968.9|204123.5|203973.5|204118.5|203968.5|7
1634588750000|2021-10-18 20:25:50|204118.4|203968.4|204115|203965|204118.7|203968.7|204112.4|203962.4|15
1634588760000|2021-10-18 20:26:00|204117.7|203967.7|204117|203967|204120.6|203970.6|204115|203965|13
1634588770000|2021-10-18 20:26:10|204116.6|203966.6|204115.6|203965.6|204119|203969|204113.9|203963.9|6
1634588780000|2021-10-18 20:26:20|204116.9|203966.9|204116.8|203966.8|204121|203971|204113.1|203963.1|15
1634588790000|2021-10-18 20:26:30|204117.1|203967.1|204117.3|203967.3|204119.7|203969.7|204115.5|203965.5|17
1634588800000|2021-10-18 20:26:40|204116.9|203966.9|204122.1|203972.1|204123.8|203973.8|204116.9|203966.9|17
1634588810000|2021-10-18 20:26:50|204120.9|203970.9|204120.3|203970.3|204124.1|203974.1|204119.6|203969.6|19
1634588820000|2021-10-18 20:27:00|204120.9|203970.9|204118.9|203968.9|204120.9|203970.9|204118.5|203968.5|8
1634588830000|2021-10-18 20:27:10|204119.3|203969.3|204123.7|203973.7|204123.7|203973.7|204118.5|203968.5|5
1634588840000|2021-10-18 20:27:20|204123.2|203973.2|204116.5|203966.5|204123.3|203973.3|204116.5|203966.5|5
1634588850000|2021-10-18 20:27:30|204119|203969|204115.9|203965.9|204119|203969|204115.9|203965.9|12
1634588860000|2021-10-18 20:27:40|204119.5|203969.5|204121.3|203971.3|204121.3|203971.3|204117.8|203967.8|14
1634588870000|2021-10-18 20:27:50|204122|203972|204121|203971|204122|203972|204119.1|203969.1|7
1634588880000|2021-10-18 20:28:00|204120.3|203970.3|204119.1|203969.1|204120.6|203970.6|204117.2|203967.2|10
1634588890000|2021-10-18 20:28:10|204119.2|203969.2|204119.3|203969.3|204122.3|203972.3|204116.9|203966.9|11
1634588900000|2021-10-18 20:28:20|204119.7|203969.7|204122.2|203972.2|204122.2|203972.2|204119.2|203969.2|6
1634588910000|2021-10-18 20:28:30|204122.8|203972.8|204118.4|203968.4|204122.8|203972.8|204118.4|203968.4|12
1634588920000|2021-10-18 20:28:40|204117.8|203967.8|204122.2|203972.2|204122.2|203972.2|204117.2|203967.2|8
1634588930000|2021-10-18 20:28:50|204121.3|203971.3|204119.7|203969.7|204121.7|203971.7|204119.6|203969.6|10
1634588940000|2021-10-18 20:29:00|204120.3|203970.3|204094.7|203944.7|204120.3|203970.3|204094.7|203944.7|18
1634588950000|2021-10-18 20:29:10|204102.8|203952.8|204070.5|203920.5|204102.8|203952.8|204059.9|203909.9|29
1634588960000|2021-10-18 20:29:20|204070.2|203920.2|204071.3|203921.3|204072.6|203922.6|204068.2|203918.2|16
1634588970000|2021-10-18 20:29:30|204071.8|203921.8|204074.8|203924.8|204080|203930|204063.9|203913.9|27
1634588980000|2021-10-18 20:29:40|204074|203924|204074.3|203924.3|204078.4|203928.4|204071.7|203921.7|18
1634588990000|2021-10-18 20:29:50|204073.6|203923.6|204073|203923|204074.7|203924.7|204071|203921|16
1634589000000|2021-10-18 20:30:00|204077.4|203927.4|204074.5|203924.5|204077.4|203927.4|204069.5|203919.5|18
1634589010000|2021-10-18 20:30:10|204074.6|203924.6|204073.7|203923.7|204076.1|203926.1|204073.1|203923.1|15
1634589020000|2021-10-18 20:30:20|204076.2|203926.2|204072.8|203922.8|204077.3|203927.3|204072.3|203922.3|11
1634589030000|2021-10-18 20:30:30|204073.1|203923.1|204112.3|203962.3|204116.5|203966.5|204071.5|203921.5|19
1634589040000|2021-10-18 20:30:40|204111.2|203961.2|204106.1|203956.1|204111.8|203961.8|204103.5|203953.5|27
1634589050000|2021-10-18 20:30:50|204107.3|203957.3|204105.1|203955.1|204107.6|203957.6|204103.9|203953.9|25
1634589060000|2021-10-18 20:31:00|204104.6|203954.6|204101.2|203951.2|204105.9|203955.9|204098|203948|24
1634589070000|2021-10-18 20:31:10|204100.7|203950.7|204096.9|203946.9|204101|203951|204096.8|203946.8|18
1634589080000|2021-10-18 20:31:20|204099.7|203949.7|204099.4|203949.4|204100.7|203950.7|204098.8|203948.8|10
1634589090000|2021-10-18 20:31:30|204100|203950|204098.5|203948.5|204100|203950|204095.9|203945.9|12
1634589100000|2021-10-18 20:31:40|204096.5|203946.5|204097.4|203947.4|204098.2|203948.2|204092.5|203942.5|14
1634589110000|2021-10-18 20:31:50|204098.5|203948.5|204096.4|203946.4|204098.5|203948.5|204095|203945|21
1634589120000|2021-10-18 20:32:00|204096.5|203946.5|204096.9|203946.9|204099.3|203949.3|204096.1|203946.1|23
1634589130000|2021-10-18 20:32:10|204097.5|203947.5|204095.3|203945.3|204097.5|203947.5|204094.1|203944.1|15
1634589140000|2021-10-18 20:32:20|204095|203945|204094.3|203944.3|204102.5|203952.5|204092.5|203942.5|11
1634589150000|2021-10-18 20:32:30|204095.2|203945.2|204097.1|203947.1|204098.4|203948.4|204093.9|203943.9|15
1634589160000|2021-10-18 20:32:40|204098.2|203948.2|204097.6|203947.6|204099.5|203949.5|204095.8|203945.8|15
1634589170000|2021-10-18 20:32:50|204100.7|203950.7|204100.9|203950.9|204101.8|203951.8|204099|203949|25
1634589180000|2021-10-18 20:33:00|204100.5|203950.5|204098.7|203948.7|204100.6|203950.6|204098.7|203948.7|18
1634589190000|2021-10-18 20:33:10|204097.3|203947.3|204094.5|203944.5|204097.3|203947.3|204093.7|203943.7|12
1634589200000|2021-10-18 20:33:20|204097.7|203947.7|204091.3|203941.3|204097.7|203947.7|204084.3|203934.3|7
1634589210000|2021-10-18 20:33:30|204090.3|203940.3|204092.7|203942.7|204094.7|203944.7|204088.5|203938.5|12
1634589220000|2021-10-18 20:33:40|204093.8|203943.8|204093|203943|204093.9|203943.9|204091.9|203941.9|8
1634589230000|2021-10-18 20:33:50|204080.7|203930.7|204095.3|203945.3|204095.3|203945.3|204080.7|203930.7|8
1634589240000|2021-10-18 20:34:00|204094.9|203944.9|204097|203947|204100.2|203950.2|204093.9|203943.9|19
1634589250000|2021-10-18 20:34:10|204094.4|203944.4|204095.1|203945.1|204098|203948|204094|203944|21
1634589260000|2021-10-18 20:34:20|204095.5|203945.5|204089.5|203939.5|204097|203947|204085.6|203935.6|22
1634589270000|2021-10-18 20:34:30|204090|203940|204092.5|203942.5|204095.3|203945.3|204088.3|203938.3|21
1634589280000|2021-10-18 20:34:40|204092.3|203942.3|204096.6|203946.6|204098.3|203948.3|204091.2|203941.2|20
1634589290000|2021-10-18 20:34:50|204094.4|203944.4|204094.7|203944.7|204096.7|203946.7|204093.1|203943.1|22
1634589300000|2021-10-18 20:35:00|204094.3|203944.3|204096|203946|204097|203947|204094.2|203944.2|25
1634589310000|2021-10-18 20:35:10|204094.8|203944.8|204090|203940|204094.8|203944.8|204086.5|203936.5|18
1634589320000|2021-10-18 20:35:20|204089.7|203939.7|204089.3|203939.3|204093.6|203943.6|204089.2|203939.2|16
1634589330000|2021-10-18 20:35:30|204091.2|203941.2|204092.7|203942.7|204093.9|203943.9|204090.3|203940.3|15
1634589340000|2021-10-18 20:35:40|204092.5|203942.5|204094.6|203944.6|204095|203945|204092.5|203942.5|18
1634589350000|2021-10-18 20:35:50|204093.8|203943.8|204091.5|203941.5|204094.3|203944.3|204089.7|203939.7|14
1634589360000|2021-10-18 20:36:00|204090|203940|204093.4|203943.4|204097.9|203947.9|204090|203940|15
1634589370000|2021-10-18 20:36:10|204094|203944|204095.4|203945.4|204095.8|203945.8|204092.3|203942.3|16
1634589380000|2021-10-18 20:36:20|204095|203945|204089.6|203939.6|204095.8|203945.8|204087.4|203937.4|17
1634589390000|2021-10-18 20:36:30|204090.8|203940.8|204093.5|203943.5|204095|203945|204089|203939|18
1634589400000|2021-10-18 20:36:40|204092.3|203942.3|204089.3|203939.3|204092.4|203942.4|204086.7|203936.7|19
1634589410000|2021-10-18 20:36:50|204089|203939|204087.9|203937.9|204089|203939|204086.9|203936.9|12
1634589420000|2021-10-18 20:37:00|204088.7|203938.7|204092.7|203942.7|204093.5|203943.5|204087.8|203937.8|11
1634589430000|2021-10-18 20:37:10|204090.7|203940.7|204090.1|203940.1|204094.1|203944.1|204087.3|203937.3|16
1634589440000|2021-10-18 20:37:20|204089.7|203939.7|204091|203941|204093.4|203943.4|204089.7|203939.7|15
1634589450000|2021-10-18 20:37:30|204091.2|203941.2|204084.8|203934.8|204093.7|203943.7|204084.4|203934.4|18
1634589460000|2021-10-18 20:37:40|204084.7|203934.7|204091.3|203941.3|204091.4|203941.4|204084.7|203934.7|21
1634589470000|2021-10-18 20:37:50|204091|203941|204088.6|203938.6|204092|203942|204088.1|203938.1|17
1634589480000|2021-10-18 20:38:00|204088.9|203938.9|204091.7|203941.7|204091.7|203941.7|204083.7|203933.7|22
1634589490000|2021-10-18 20:38:10|204091.3|203941.3|204089.1|203939.1|204092|203942|204087.6|203937.6|18
1634589500000|2021-10-18 20:38:20|204091.2|203941.2|204089.5|203939.5|204091.9|203941.9|204089.1|203939.1|20
1634589510000|2021-10-18 20:38:30|204088.5|203938.5|204088.2|203938.2|204090.9|203940.9|204086.3|203936.3|21
1634589520000|2021-10-18 20:38:40|204087.4|203937.4|204089.8|203939.8|204090.6|203940.6|204087|203937|12
1634589530000|2021-10-18 20:38:50|204090|203940|204091.9|203941.9|204093.1|203943.1|204084.5|203934.5|20
1634589540000|2021-10-18 20:39:00|204088|203938|204091|203941|204094.4|203944.4|204088|203938|23
1634589550000|2021-10-18 20:39:10|204092|203942|204093.8|203943.8|204095.2|203945.2|204087.9|203937.9|23
1634589560000|2021-10-18 20:39:20|204094.3|203944.3|204094.6|203944.6|204096.8|203946.8|204092.5|203942.5|22
1634589570000|2021-10-18 20:39:30|204095.8|203945.8|204091.4|203941.4|204095.8|203945.8|204090.2|203940.2|21
1634589580000|2021-10-18 20:39:40|204091.6|203941.6|204087|203937|204091.8|203941.8|204084.4|203934.4|18
1634589590000|2021-10-18 20:39:50|204087.5|203937.5|204084.4|203934.4|204089.7|203939.7|204083.5|203933.5|19
1634589600000|2021-10-18 20:40:00|204082|203932|204089.5|203939.5|204096.6|203946.6|204077.5|203927.5|23
1634589610000|2021-10-18 20:40:10|204086|203936|204086.3|203936.3|204088.3|203938.3|204080.2|203930.2|20
1634589620000|2021-10-18 20:40:20|204086.4|203936.4|204085.5|203935.5|204087.2|203937.2|204084.2|203934.2|17
1634589630000|2021-10-18 20:40:30|204085.6|203935.6|204084.8|203934.8|204086.2|203936.2|204082.6|203932.6|23
1634589640000|2021-10-18 20:40:40|204084|203934|204086.3|203936.3|204087.2|203937.2|204080.4|203930.4|12
1634589650000|2021-10-18 20:40:50|204086.4|203936.4|204087.8|203937.8|204087.8|203937.8|204085.1|203935.1|12
1634589660000|2021-10-18 20:41:00|204087.9|203937.9|204084|203934|204087.9|203937.9|204080.8|203930.8|14
1634589670000|2021-10-18 20:41:10|204079.5|203929.5|204075.9|203925.9|204086.2|203936.2|204075.9|203925.9|24
1634589680000|2021-10-18 20:41:20|204076.8|203926.8|204076.4|203926.4|204076.9|203926.9|204075.6|203925.6|8
1634589690000|2021-10-18 20:41:30|204076.2|203926.2|204101.7|203951.7|204102.7|203952.7|204072.7|203922.7|17
1634589700000|2021-10-18 20:41:40|204102.3|203952.3|204098.1|203948.1|204102.3|203952.3|204096.5|203946.5|20
1634589710000|2021-10-18 20:41:50|204097.5|203947.5|204098.3|203948.3|204106.8|203956.8|204094|203944|14
1634589720000|2021-10-18 20:42:00|204099.4|203949.4|204101|203951|204101.8|203951.8|204098.2|203948.2|17
1634589730000|2021-10-18 20:42:10|204100.7|203950.7|204101.5|203951.5|204106.2|203956.2|204098.9|203948.9|9
1634589740000|2021-10-18 20:42:20|204102.6|203952.6|204104|203954|204105|203955|204101.7|203951.7|14
1634589750000|2021-10-18 20:42:30|204104.1|203954.1|204098.9|203948.9|204104.1|203954.1|204098.4|203948.4|12
1634589760000|2021-10-18 20:42:40|204098.8|203948.8|204096.8|203946.8|204098.8|203948.8|204094|203944|10
1634589770000|2021-10-18 20:42:50|204097.2|203947.2|204097|203947|204099.4|203949.4|204096|203946|12
1634589780000|2021-10-18 20:43:00|204096.1|203946.1|204102.1|203952.1|204102.1|203952.1|204092.1|203942.1|10
1634589790000|2021-10-18 20:43:10|204105.4|203955.4|204113.4|203963.4|204123.5|203973.5|204105.4|203955.4|24
1634589800000|2021-10-18 20:43:20|204112.2|203962.2|204117.4|203967.4|204119|203969|204110.6|203960.6|24
1634589810000|2021-10-18 20:43:30|204116.6|203966.6|204116.7|203966.7|204118|203968|204114.8|203964.8|22
1634589820000|2021-10-18 20:43:40|204117.5|203967.5|204115|203965|204117.7|203967.7|204112.4|203962.4|21
1634589830000|2021-10-18 20:43:50|204114.1|203964.1|204114.9|203964.9|204118.8|203968.8|204113.6|203963.6|17
1634589840000|2021-10-18 20:44:00|204116.2|203966.2|204114.4|203964.4|204117.5|203967.5|204114.4|203964.4|10
1634589850000|2021-10-18 20:44:10|204114.9|203964.9|204114.2|203964.2|204115.4|203965.4|204112|203962|8
1634589860000|2021-10-18 20:44:20|204114.3|203964.3|204112.6|203962.6|204114.3|203964.3|204111.4|203961.4|7
1634589870000|2021-10-18 20:44:30|204113.1|203963.1|204114.6|203964.6|204116|203966|204107.5|203957.5|14
1634589880000|2021-10-18 20:44:40|204113.8|203963.8|204116.9|203966.9|204121.7|203971.7|204113.8|203963.8|15
1634589890000|2021-10-18 20:44:50|204120.7|203970.7|204114.5|203964.5|204120.7|203970.7|204110.3|203960.3|18
1634589900000|2021-10-18 20:45:00|204114.3|203964.3|204120|203970|204122|203972|204112.8|203962.8|18
1634589910000|2021-10-18 20:45:10|204119.9|203969.9|204117|203967|204121.5|203971.5|204113.1|203963.1|16
1634589920000|2021-10-18 20:45:20|204117.2|203967.2|204114.9|203964.9|204119|203969|204114.6|203964.6|9
1634589930000|2021-10-18 20:45:30|204114.4|203964.4|204115|203965|204119.4|203969.4|204114.4|203964.4|8
1634589940000|2021-10-18 20:45:40|204113.4|203963.4|204118.2|203968.2|204118.8|203968.8|204112.8|203962.8|18
1634589950000|2021-10-18 20:45:50|204116.3|203966.3|204115.5|203965.5|204116.3|203966.3|204110.8|203960.8|10
1634589960000|2021-10-18 20:46:00|204114.1|203964.1|204113.9|203963.9|204118.2|203968.2|204113.2|203963.2|14
1634589970000|2021-10-18 20:46:10|204114.2|203964.2|204114.4|203964.4|204119.4|203969.4|204113.8|203963.8|29
1634589980000|2021-10-18 20:46:20|204112|203962|204114.9|203964.9|204117.6|203967.6|204111.7|203961.7|18
1634589990000|2021-10-18 20:46:30|204117.5|203967.5|204113.4|203963.4|204120.7|203970.7|204101.3|203951.3|30
1634590000000|2021-10-18 20:46:40|204112.8|203962.8|204109.5|203959.5|204117.2|203967.2|204106.7|203956.7|29
1634590010000|2021-10-18 20:46:50|204109.3|203959.3|204112.9|203962.9|204112.9|203962.9|204100.5|203950.5|22
1634590020000|2021-10-18 20:47:00|204110.1|203960.1|204110.7|203960.7|204112.6|203962.6|204103.1|203953.1|20
1634590030000|2021-10-18 20:47:10|204110.9|203960.9|204113.4|203963.4|204114.6|203964.6|204106.9|203956.9|21
1634590040000|2021-10-18 20:47:20|204108|203958|204104|203954|204112.1|203962.1|204104|203954|15
1634590050000|2021-10-18 20:47:30|204103.5|203953.5|204104|203954|204109.7|203959.7|204103.5|203953.5|20
1634590060000|2021-10-18 20:47:40|204106.8|203956.8|204116.6|203966.6|204116.6|203966.6|204104.8|203954.8|24
1634590070000|2021-10-18 20:47:50|204116|203966|204111.8|203961.8|204118.3|203968.3|204111.4|203961.4|15
1634590080000|2021-10-18 20:48:00|204108.1|203958.1|204118.2|203968.2|204124.2|203974.2|204108.1|203958.1|25
1634590090000|2021-10-18 20:48:10|204113.4|203963.4|204115.6|203965.6|204121|203971|204111.8|203961.8|19
1634590100000|2021-10-18 20:48:20|204115.5|203965.5|204115.3|203965.3|204117.8|203967.8|204113.6|203963.6|16
1634590110000|2021-10-18 20:48:30|204117|203967|204114.7|203964.7|204117|203967|204112.5|203962.5|11
1634590120000|2021-10-18 20:48:40|204113.8|203963.8|204118.8|203968.8|204123.5|203973.5|204111.6|203961.6|26
1634590130000|2021-10-18 20:48:50|204117.1|203967.1|204126.3|203976.3|204128.9|203978.9|204117.1|203967.1|19
1634590140000|2021-10-18 20:49:00|204125|203975|204122.3|203972.3|204131.5|203981.5|204116.9|203966.9|29
1634590150000|2021-10-18 20:49:10|204133.4|203983.4|204157.9|204007.9|204172.8|204022.8|204118.1|203968.1|35
1634590160000|2021-10-18 20:49:20|204156.6|204006.6|204149|203999|204164.3|204014.3|204148.1|203998.1|33
1634590170000|2021-10-18 20:49:30|204153.4|204003.4|204158.2|204008.2|204162|204012|204146|203996|32
1634590180000|2021-10-18 20:49:40|204158.6|204008.6|204163.9|204013.9|204166.3|204016.3|204149.7|203999.7|28
1634590190000|2021-10-18 20:49:50|204160.5|204010.5|204155.9|204005.9|204163|204013|204149.1|203999.1|26
1634590200000|2021-10-18 20:50:00|204154.9|204004.9|204161.9|204011.9|204161.9|204011.9|204151.3|204001.3|27
1634590210000|2021-10-18 20:50:10|204129.2|203979.2|204151.5|204001.5|204157.3|204007.3|204129.2|203979.2|24
1634590220000|2021-10-18 20:50:20|204150|204000|204163.2|204013.2|204169.8|204019.8|204149.8|203999.8|18
1634590230000|2021-10-18 20:50:30|204153.1|204003.1|204142.1|203992.1|204161.6|204011.6|204142.1|203992.1|22
1634590240000|2021-10-18 20:50:40|204143.8|203993.8|204148.3|203998.3|204149.7|203999.7|204139.6|203989.6|19
1634590250000|2021-10-18 20:50:50|204148.9|203998.9|204149.6|203999.6|204152.5|204002.5|204147.2|203997.2|19
1634590260000|2021-10-18 20:51:00|204149.4|203999.4|204151.5|204001.5|204154.3|204004.3|204146.7|203996.7|17
1634590270000|2021-10-18 20:51:10|204147.5|203997.5|204139.6|203989.6|204150.3|204000.3|204136.3|203986.3|23
1634590280000|2021-10-18 20:51:20|204135.1|203985.1|204160.9|204010.9|204167.4|204017.4|204135.1|203985.1|25
1634590290000|2021-10-18 20:51:30|204158.2|204008.2|204160.4|204010.4|204161|204011|204155.3|204005.3|25
1634590300000|2021-10-18 20:51:40|204157.4|204007.4|204160.1|204010.1|204160.4|204010.4|204155.9|204005.9|18
1634590310000|2021-10-18 20:51:50|204156.6|204006.6|204163.1|204013.1|204163.1|204013.1|204156.5|204006.5|27
1634590320000|2021-10-18 20:52:00|204162.7|204012.7|204170.2|204020.2|204175.5|204025.5|204156.5|204006.5|26
1634590330000|2021-10-18 20:52:10|204167.5|204017.5|204168.9|204018.9|204172.3|204022.3|204158.2|204008.2|26
1634590340000|2021-10-18 20:52:20|204169.9|204019.9|204168.3|204018.3|204169.9|204019.9|204166.1|204016.1|19
1634590350000|2021-10-18 20:52:30|204168.5|204018.5|204168.1|204018.1|204170.6|204020.6|204167.1|204017.1|7
1634590360000|2021-10-18 20:52:40|204169|204019|204170.5|204020.5|204173.4|204023.4|204165.1|204015.1|17
1634590370000|2021-10-18 20:52:50|204174.4|204024.4|204173.2|204023.2|204176|204026|204172.5|204022.5|8
1634590380000|2021-10-18 20:53:00|204169.6|204019.6|204174.3|204024.3|204176.7|204026.7|204161.4|204011.4|23
1634590390000|2021-10-18 20:53:10|204170.4|204020.4|204169.5|204019.5|204175.9|204025.9|204168.9|204018.9|23
1634590400000|2021-10-18 20:53:20|204168.4|204018.4|204169|204019|204170.2|204020.2|204168.3|204018.3|9
1634590410000|2021-10-18 20:53:30|204170.2|204020.2|204173.3|204023.3|204173.3|204023.3|204168.5|204018.5|15
1634590420000|2021-10-18 20:53:40|204174.2|204024.2|204171.3|204021.3|204174.2|204024.2|204170.3|204020.3|12
1634590430000|2021-10-18 20:53:50|204172.2|204022.2|204170.6|204020.6|204172.2|204022.2|204169.9|204019.9|12
1634590440000|2021-10-18 20:54:00|204170.8|204020.8|204169.9|204019.9|204171.9|204021.9|204169.9|204019.9|7
1634590450000|2021-10-18 20:54:10|204169.8|204019.8|204175.4|204025.4|204175.4|204025.4|204169.8|204019.8|10
1634590460000|2021-10-18 20:54:20|204175.2|204025.2|204172.5|204022.5|204175.2|204025.2|204171.9|204021.9|7
1634590470000|2021-10-18 20:54:30|204171.4|204021.4|204182.6|204032.6|204185|204035|204171.4|204021.4|17
1634590480000|2021-10-18 20:54:40|204176.2|204026.2|204168.3|204018.3|204177.4|204027.4|204167.2|204017.2|6
1634590490000|2021-10-18 20:54:50|204170.6|204020.6|204192.8|204042.8|204195.7|204045.7|204170.6|204020.6|26
1634590500000|2021-10-18 20:55:00|204203.8|204053.8|204198|204048|204207.6|204057.6|204189.5|204039.5|31
1634590510000|2021-10-18 20:55:10|204198.6|204048.6|204197.3|204047.3|204202.3|204052.3|204196.1|204046.1|13
1634590520000|2021-10-18 20:55:20|204197.5|204047.5|204197.5|204047.5|204211.2|204061.2|204192.3|204042.3|18
1634590530000|2021-10-18 20:55:30|204193.3|204043.3|204193.3|204043.3|204195.9|204045.9|204188.7|204038.7|13
1634590540000|2021-10-18 20:55:40|204191.7|204041.7|204178.9|204028.9|204192.6|204042.6|204178.9|204028.9|17
1634590550000|2021-10-18 20:55:50|204181.1|204031.1|204180|204030|204182.2|204032.2|204179.5|204029.5|13
1634590560000|2021-10-18 20:56:00|204181.7|204031.7|204184.1|204034.1|204190.3|204040.3|204181.7|204031.7|36
1634590570000|2021-10-18 20:56:10|204184.7|204034.7|204184.3|204034.3|204186|204036|204182.5|204032.5|39
1634590580000|2021-10-18 20:56:20|204184.4|204034.4|204180.8|204030.8|204186.3|204036.3|204179.9|204029.9|39
1634590590000|2021-10-18 20:56:30|204186.3|204036.3|204181.7|204031.7|204190|204040|204179.7|204029.7|39
1634590600000|2021-10-18 20:56:40|204186.6|204036.6|204187.7|204037.7|204190.6|204040.6|204180.6|204030.6|37
1634590610000|2021-10-18 20:56:50|204187.8|204037.8|204188|204038|204190.5|204040.5|204182.3|204032.3|39
1634590620000|2021-10-18 20:57:00|204178.8|204028.8|204185.8|204035.8|204193.3|204043.3|204175.1|204025.1|29
1634590630000|2021-10-18 20:57:10|204185.7|204035.7|204192.9|204042.9|204193.9|204043.9|204184.8|204034.8|25
1634590640000|2021-10-18 20:57:20|204192.6|204042.6|204184.4|204034.4|204194.9|204044.9|204183.3|204033.3|38
1634590650000|2021-10-18 20:57:30|204184.7|204034.7|204170.4|204020.4|204184.7|204034.7|204165.8|204015.8|38
1634590660000|2021-10-18 20:57:40|204169.9|204019.9|204165.7|204015.7|204170.6|204020.6|204165.7|204015.7|39
1634590670000|2021-10-18 20:57:50|204166.7|204016.7|204183.6|204033.6|204183.9|204033.9|204165.6|204015.6|39
1634590680000|2021-10-18 20:58:00|204177.2|204027.2|204178.8|204028.8|204184.4|204034.4|204174.2|204024.2|40
1634590690000|2021-10-18 20:58:10|204178.9|204028.9|204179.4|204029.4|204185.2|204035.2|204170.8|204020.8|35
1634590700000|2021-10-18 20:58:20|204181.9|204031.9|204170.8|204020.8|204187.1|204037.1|204170.2|204020.2|36
1634590710000|2021-10-18 20:58:30|204170.1|204020.1|204185.1|204035.1|204185.1|204035.1|204170.1|204020.1|10
1634590720000|2021-10-18 20:58:40|204185.5|204035.5|204194.1|204044.1|204194.1|204044.1|204162.5|204012.5|11
1634590730000|2021-10-18 20:58:50|204193|204043|204181.1|204031.1|204193|204043|204173.1|204023.1|9
1634590740000|2021-10-18 20:59:00|204179.8|204029.8|204202.8|204052.8|204202.8|204052.8|204172.2|204022.2|14
1634590750000|2021-10-18 20:59:10|204198.7|204048.7|204183.4|204033.4|204200.9|204050.9|204181.6|204031.6|7
1634590760000|2021-10-18 20:59:20|204186.2|204036.2|204170.3|204020.3|204191.5|204041.5|204170.3|204020.3|15
1634590770000|2021-10-18 20:59:30|204174.5|204024.5|204177.8|204027.8|204183.1|204033.1|204172.7|204022.7|9
1634590780000|2021-10-18 20:59:40|204172.9|204022.9|204187.5|204037.5|204189.1|204039.1|204172.9|204022.9|8
1634590790000|2021-10-18 20:59:50|204187.9|204037.9|204200.4|204050.4|204201.6|204051.6|204186.9|204036.9|7
1634590800000|2021-10-18 21:00:00|204201.6|204051.6|204375.6|204078.6|204376.3|204079.3|204201.6|204051.6|7
1634590810000|2021-10-18 21:00:10|204386.3|204089.3|204380.7|204083.7|204386.3|204089.3|204380.7|204083.7|2
1634590820000|2021-10-18 21:00:20|204393.6|204096.6|204407|204110|204410.1|204113.1|204375.1|204078.1|7
1634590830000|2021-10-18 21:00:30|204406.9|204109.9|204427.1|204130.1|204427.1|204130.1|204406.9|204109.9|6
1634590840000|2021-10-18 21:00:40|204417.3|204120.3|204417.3|204120.3|204417.3|204120.3|204417.3|204120.3|1
1634590850000|2021-10-18 21:00:50|204412.7|204115.7|204379|204082|204412.7|204115.7|204378.5|204081.5|8
1634590860000|2021-10-18 21:01:00|204381.4|204084.4|204393.8|204096.8|204394.6|204097.6|204373.4|204076.4|5
1634590870000|2021-10-18 21:01:10|204392.6|204095.6|204393.5|204096.5|204393.5|204096.5|204392.6|204095.6|2
1634590880000|2021-10-18 21:01:20|204385.3|204088.3|204385.3|204088.3|204385.3|204088.3|204385.3|204088.3|1
1634590890000|2021-10-18 21:01:30|204394.1|204097.1|204395.9|204098.9|204395.9|204098.9|204394.1|204097.1|3
1634590900000|2021-10-18 21:01:40|204391.8|204094.8|204394.6|204097.6|204394.6|204097.6|204390.2|204093.2|3
1634590910000|2021-10-18 21:01:50|204392.6|204095.6|204381.6|204084.6|204392.6|204095.6|204366.3|204069.3|6
1634590920000|2021-10-18 21:02:00|204381.7|204084.7|204381.9|204084.9|204381.9|204084.9|204381.7|204084.7|2
1634590930000|2021-10-18 21:02:10|204368.3|204071.3|204368.3|204071.3|204368.3|204071.3|204368.3|204071.3|1
1634590940000|2021-10-18 21:02:20|204381.2|204084.2|204381.9|204084.9|204381.9|204084.9|204381.2|204084.2|2
1634590960000|2021-10-18 21:02:40|204380.5|204083.5|204381.6|204084.6|204382.9|204085.9|204380.5|204083.5|3
1634590970000|2021-10-18 21:02:50|204385.7|204088.7|204355.6|204058.6|204385.7|204088.7|204343.6|204046.6|8
1634590990000|2021-10-18 21:03:10|204359.1|204062.1|204359.1|204062.1|204359.1|204062.1|204359.1|204062.1|1
1634591000000|2021-10-18 21:03:20|204358.5|204061.5|204353.4|204056.4|204358.5|204061.5|204353.4|204056.4|3
1634591010000|2021-10-18 21:03:30|204360.7|204063.7|204364.9|204067.9|204364.9|204067.9|204360.7|204063.7|2
1634591030000|2021-10-18 21:03:50|204358.6|204061.6|204310.2|204013.2|204358.6|204061.6|204310.2|204013.2|4
1634591040000|2021-10-18 21:04:00|204310.1|204013.1|204310.1|204013.1|204310.1|204013.1|204310.1|204013.1|1
1634591050000|2021-10-18 21:04:10|204310.2|204013.2|204310.2|204013.2|204310.2|204013.2|204310.2|204013.2|1
1634591060000|2021-10-18 21:04:20|204309.8|204012.8|204309|204012|204311.7|204014.7|204309|204012|3
1634591070000|2021-10-18 21:04:30|204306.4|204009.4|204308|204011|204308|204011|204306.4|204009.4|2
1634591080000|2021-10-18 21:04:40|204309.1|204012.1|204308.6|204011.6|204309.6|204012.6|204308.6|204011.6|3
1634591090000|2021-10-18 21:04:50|204293.3|203996.3|204280.9|203983.9|204293.3|203996.3|204274.2|203977.2|6
1634591100000|2021-10-18 21:05:00|204266.1|203969.1|204400.5|204103.5|204407.6|204110.6|204266.1|203969.1|12
1634591110000|2021-10-18 21:05:10|204396.2|204099.2|204383.7|204086.7|204396.2|204099.2|204358|204061|6
1634591120000|2021-10-18 21:05:20|204449.3|204152.3|204416.5|204119.5|204449.3|204152.3|204406.3|204109.3|5
1634591130000|2021-10-18 21:05:30|204410|204113|204328.9|204031.9|204410|204113|204328.9|204031.9|8
1634591140000|2021-10-18 21:05:40|204366.9|204069.9|204366.4|204069.4|204382.3|204085.3|204339.5|204042.5|5
1634591150000|2021-10-18 21:05:50|204377.3|204080.3|204378.4|204081.4|204393.6|204096.6|204377.3|204080.3|3
1634591160000|2021-10-18 21:06:00|204387.2|204090.2|204345.6|204048.6|204387.2|204090.2|204345.6|204048.6|2
1634591170000|2021-10-18 21:06:10|204425.6|204128.6|204420.4|204123.4|204425.6|204128.6|204420.4|204123.4|2
1634591180000|2021-10-18 21:06:20|204449.5|204152.5|204469.5|204172.5|204469.5|204172.5|204436.4|204139.4|3
1634591190000|2021-10-18 21:06:30|204351.3|204054.3|204374.1|204077.1|204374.1|204077.1|204307.6|204010.6|3
1634591200000|2021-10-18 21:06:40|204321.9|204024.9|204290.3|203993.3|204321.9|204024.9|204290.3|203993.3|3
1634591210000|2021-10-18 21:06:50|204391.4|204094.4|204391.4|204094.4|204391.4|204094.4|204391.4|204094.4|1
1634591220000|2021-10-18 21:07:00|204324.8|204027.8|204344.6|204047.6|204390.8|204093.8|204310.4|204013.4|6
1634591230000|2021-10-18 21:07:10|204326.6|204029.6|204373.1|204076.1|204391.5|204094.5|204316.9|204019.9|6
1634591240000|2021-10-18 21:07:20|204376.6|204079.6|204384.1|204087.1|204384.1|204087.1|204376.6|204079.6|2
1634591250000|2021-10-18 21:07:30|204463.2|204166.2|204463.2|204166.2|204463.2|204166.2|204463.2|204166.2|1
1634591260000|2021-10-18 21:07:40|204253.5|203956.5|204253.5|203956.5|204253.5|203956.5|204253.5|203956.5|1
1634591270000|2021-10-18 21:07:50|204305|204008|204253.5|203956.5|204305|204008|204253.5|203956.5|4
1634591280000|2021-10-18 21:08:00|204401|204104|204415.5|204118.5|204415.5|204118.5|204401|204104|6
1634591290000|2021-10-18 21:08:10|204404.7|204107.7|204419.3|204122.3|204419.3|204122.3|204404.7|204107.7|6
1634591300000|2021-10-18 21:08:20|204420.1|204123.1|204391.6|204094.6|204448.7|204151.7|204343.9|204046.9|6
1634591310000|2021-10-18 21:08:30|204407|204110|204366.1|204069.1|204407.6|204110.6|204352.1|204055.1|4
1634591320000|2021-10-18 21:08:40|204374.8|204077.8|204415.1|204118.1|204415.1|204118.1|204374.8|204077.8|3
1634591330000|2021-10-18 21:08:50|204355.1|204058.1|204395.6|204098.6|204395.6|204098.6|204355.1|204058.1|5
1634591340000|2021-10-18 21:09:00|204396|204099|204390.4|204093.4|204458.1|204161.1|204335.4|204038.4|4
1634591350000|2021-10-18 21:09:10|204418.5|204121.5|204372.5|204075.5|204442.9|204145.9|204372.5|204075.5|4
1634591360000|2021-10-18 21:09:20|204368.2|204071.2|204460.5|204163.5|204460.5|204163.5|204368.2|204071.2|2
1634591370000|2021-10-18 21:09:30|204461.4|204164.4|204357.4|204060.4|204461.4|204164.4|204357.4|204060.4|2
1634591380000|2021-10-18 21:09:40|204420.4|204123.4|204414.5|204117.5|204443.8|204146.8|204414.5|204117.5|3
1634591400000|2021-10-18 21:10:00|204253.5|203956.5|204391.9|204094.9|204391.9|204094.9|204253.5|203956.5|6
1634591410000|2021-10-18 21:10:10|204427.1|204130.1|204309.8|204012.8|204427.1|204130.1|204309.8|204012.8|4
1634591420000|2021-10-18 21:10:20|204426.5|204129.5|204415.6|204118.6|204426.5|204129.5|204355.3|204058.3|3
1634591430000|2021-10-18 21:10:30|204408.8|204111.8|204422.4|204125.4|204422.4|204125.4|204408.8|204111.8|2
1634591440000|2021-10-18 21:10:40|204456.7|204159.7|204344.9|204047.9|204456.7|204159.7|204344.9|204047.9|5
1634591450000|2021-10-18 21:10:50|204340|204043|204385.8|204088.8|204431.2|204134.2|204340|204043|9
1634591460000|2021-10-18 21:11:00|204416.4|204119.4|204364.7|204067.7|204416.4|204119.4|204364.7|204067.7|3
1634591470000|2021-10-18 21:11:10|204416.1|204119.1|204374.7|204077.7|204428.7|204131.7|204374.7|204077.7|5
1634591480000|2021-10-18 21:11:20|204315.9|204018.9|204309.2|204012.2|204315.9|204018.9|204309.2|204012.2|2
1634591490000|2021-10-18 21:11:30|204311.2|204014.2|204390|204093|204390|204093|204311.2|204014.2|3
1634591500000|2021-10-18 21:11:40|204379.1|204082.1|204383.2|204086.2|204397|204100|204328.4|204031.4|5
1634591510000|2021-10-18 21:11:50|204337.7|204040.7|204160.9|203863.9|204338.6|204041.6|204119.8|203822.8|21
1634591520000|2021-10-18 21:12:00|204151.4|203854.4|204128.5|203831.5|204159.4|203862.4|204125.3|203828.3|25
1634591530000|2021-10-18 21:12:10|204137.4|203840.4|204131|203834|204142.1|203845.1|204113.4|203816.4|24
1634591540000|2021-10-18 21:12:20|204132.4|203835.4|204100.2|203803.2|204162.2|203865.2|204100.2|203803.2|21
1634591550000|2021-10-18 21:12:30|204103.1|203806.1|204102|203805|204121.2|203824.2|204089.1|203792.1|23
1634591560000|2021-10-18 21:12:40|204101.1|203804.1|204112.6|203815.6|204134.4|203837.4|204092.4|203795.4|17
1634591570000|2021-10-18 21:12:50|204099.8|203802.8|204076.4|203779.4|204109.9|203812.9|204069.8|203772.8|18
1634591580000|2021-10-18 21:13:00|204074|203777|204073.3|203776.3|204093.7|203796.7|204071|203774|15
1634591590000|2021-10-18 21:13:10|204076.7|203779.7|204073.7|203776.7|204084.5|203787.5|204060.7|203763.7|9
1634591600000|2021-10-18 21:13:20|204077.7|203780.7|204072.4|203775.4|204088|203791|204069.9|203772.9|11
1634591610000|2021-10-18 21:13:30|204068.4|203771.4|204062.2|203765.2|204078.6|203781.6|204062.2|203765.2|9
1634591620000|2021-10-18 21:13:40|204062.4|203765.4|204072.4|203775.4|204073.2|203776.2|204053.3|203756.3|14
1634591630000|2021-10-18 21:13:50|204074.9|203777.9|204266.8|203969.8|204355.7|204058.7|204058.4|203761.4|27
1634591640000|2021-10-18 21:14:00|204277.7|203980.7|204283.1|203986.1|204312.6|204015.6|204264.9|203967.9|35
1634591650000|2021-10-18 21:14:10|204280.7|203983.7|204291.1|203994.1|204304|204007|204278.4|203981.4|35
1634591660000|2021-10-18 21:14:20|204292.1|203995.1|204294.3|203997.3|204328.3|204031.3|204285.6|203988.6|34
1634591670000|2021-10-18 21:14:30|204301.9|204004.9|204295.2|203998.2|204323.7|204026.7|204280.3|203983.3|31
1634591680000|2021-10-18 21:14:40|204291.1|203994.1|204309.1|204012.1|204334.2|204037.2|204272.5|203975.5|35
1634591690000|2021-10-18 21:14:50|204291.1|203994.1|204306.3|204009.3|204311.7|204014.7|204272.2|203975.2|28
1634591700000|2021-10-18 21:15:00|204322.9|204025.9|204311.8|204014.8|204328.4|204031.4|204290.3|203993.3|11
1634591710000|2021-10-18 21:15:10|204339.2|204042.2|204314.5|204017.5|204371.4|204074.4|204306.7|204009.7|9
1634591720000|2021-10-18 21:15:20|204313.9|204016.9|204271.6|203974.6|204329.6|204032.6|204271.6|203974.6|22
1634591730000|2021-10-18 21:15:30|204312.5|204015.5|204329.4|204032.4|204339.7|204042.7|204305.8|204008.8|5
1634591740000|2021-10-18 21:15:40|204309.7|204012.7|204307.3|204010.3|204354.2|204057.2|204278.2|203981.2|15
1634591750000|2021-10-18 21:15:50|204289.6|203992.6|204282.2|203985.2|204365.6|204068.6|204263.9|203966.9|20
1634591760000|2021-10-18 21:16:00|204286.1|203989.1|204305.6|204008.6|204374.4|204077.4|204279.8|203982.8|12
1634591770000|2021-10-18 21:16:10|204305.3|204008.3|204317.8|204020.8|204359.5|204062.5|204291.9|203994.9|32
1634591780000|2021-10-18 21:16:20|204291.7|203994.7|204298|204001|204333.8|204036.8|204285.7|203988.7|34
1634591790000|2021-10-18 21:16:30|204298.4|204001.4|204318.4|204021.4|204345.6|204048.6|204278.8|203981.8|33
1634591800000|2021-10-18 21:16:40|204321.5|204024.5|204361.1|204064.1|204361.1|204064.1|204267.6|203970.6|13
1634591810000|2021-10-18 21:16:50|204351|204054|204285.1|203988.1|204351|204054|204273.8|203976.8|32
1634591820000|2021-10-18 21:17:00|204292.4|203995.4|204357.2|204060.2|204367.3|204070.3|204292.4|203995.4|13
1634591830000|2021-10-18 21:17:10|204360|204063|204317.4|204020.4|204380.4|204083.4|204314.1|204017.1|13
1634591840000|2021-10-18 21:17:20|204325.2|204028.2|204339.7|204042.7|204389.1|204092.1|204303.6|204006.6|12
1634591850000|2021-10-18 21:17:30|204341.7|204044.7|204348.6|204051.6|204360.7|204063.7|204323.3|204026.3|11
1634591860000|2021-10-18 21:17:40|204370.9|204073.9|204285.6|203988.6|204372.5|204075.5|204277|203980|30
1634591870000|2021-10-18 21:17:50|204296.9|203999.9|204274|203977|204323.3|204026.3|204254|203957|35
1634591880000|2021-10-18 21:18:00|204276.2|203979.2|204273.2|203976.2|204338.1|204041.1|204262.7|203965.7|15
1634591890000|2021-10-18 21:18:10|204274.5|203977.5|204312.2|204015.2|204390.1|204093.1|204274.5|203977.5|12
1634591900000|2021-10-18 21:18:20|204376.7|204079.7|204324.9|204027.9|204376.7|204079.7|204284.4|203987.4|8
1634591910000|2021-10-18 21:18:30|204313.4|204016.4|204279.4|203982.4|204354.2|204057.2|204279|203982|13
1634591920000|2021-10-18 21:18:40|204237.2|203940.2|204243|203946|204243|203946|204235.9|203938.9|4
1634591930000|2021-10-18 21:18:50|204239.2|203942.2|204262.7|203965.7|204301.1|204004.1|204217.4|203920.4|19
1634591940000|2021-10-18 21:19:00|204259|203962|204265.4|203968.4|204265.4|203968.4|204259|203962|3
1634591950000|2021-10-18 21:19:10|204278.5|203981.5|204274.3|203977.3|204294|203997|204248.7|203951.7|17
1634591960000|2021-10-18 21:19:20|204222.6|203925.6|204214.3|203917.3|204239.1|203942.1|204214.3|203917.3|12
1634591970000|2021-10-18 21:19:30|204244|203947|204241.1|203944.1|204386|204089|204211.5|203914.5|17
1634591980000|2021-10-18 21:19:40|204224.2|203927.2|204241.7|203944.7|204241.7|203944.7|204221.8|203924.8|6
1634591990000|2021-10-18 21:19:50|204239.7|203942.7|204252.2|203955.2|204393.5|204096.5|204239.7|203942.7|18
1634592000000|2021-10-18 21:20:00|204269.7|203972.7|204241.5|203944.5|204269.7|203972.7|204241.5|203944.5|6
1634592010000|2021-10-18 21:20:10|204241.6|203944.6|204240.1|203943.1|204245|203948|204222|203925|10
1634592020000|2021-10-18 21:20:20|204239.5|203942.5|204220.5|203923.5|204299.4|204002.4|204220.5|203923.5|8
1634592030000|2021-10-18 21:20:30|204231.7|203934.7|204223.3|203926.3|204247.6|203950.6|204223.3|203926.3|9
1634592040000|2021-10-18 21:20:40|204221.3|203924.3|204240.1|203943.1|204240.1|203943.1|204221.3|203924.3|3
1634592050000|2021-10-18 21:20:50|204237.2|203940.2|204239.1|203942.1|204298.7|204001.7|204221.1|203924.1|9
1634592060000|2021-10-18 21:21:00|204235.9|203938.9|204221.6|203924.6|204235.9|203938.9|204221.6|203924.6|5
1634592070000|2021-10-18 21:21:10|204217.5|203920.5|204228.7|203931.7|204504.8|204207.8|204217.5|203920.5|5
1634592080000|2021-10-18 21:21:20|204234.4|203937.4|204239.4|203942.4|204246.4|203949.4|204218|203921|9
1634592090000|2021-10-18 21:21:30|204237.7|203940.7|204264.6|203967.6|204347.7|204050.7|204237.7|203940.7|15
1634592100000|2021-10-18 21:21:40|204266.1|203969.1|204255.9|203958.9|204293.9|203996.9|204250.6|203953.6|18
1634592110000|2021-10-18 21:21:50|204262.2|203965.2|204242.7|203945.7|204265.5|203968.5|204239.7|203942.7|10
1634592120000|2021-10-18 21:22:00|204246.6|203949.6|204377.2|204080.2|204377.2|204080.2|204246.6|203949.6|7
1634592130000|2021-10-18 21:22:10|204378.3|204081.3|204340.1|204043.1|204378.3|204081.3|204314.5|204017.5|9
1634592140000|2021-10-18 21:22:20|204330.5|204033.5|204328.7|204031.7|204330.5|204033.5|204316.2|204019.2|5
1634592150000|2021-10-18 21:22:30|204328.6|204031.6|204342|204045|204387.3|204090.3|204316.2|204019.2|8
1634592160000|2021-10-18 21:22:40|204355.6|204058.6|204320.5|204023.5|204355.6|204058.6|204320.5|204023.5|4
1634592170000|2021-10-18 21:22:50|204247.9|203950.9|204295.9|203998.9|204369.3|204072.3|204244.2|203947.2|11
1634592180000|2021-10-18 21:23:00|204303.5|204006.5|204321.6|204024.6|204373|204076|204286.1|203989.1|11
1634592190000|2021-10-18 21:23:10|204336.5|204039.5|204363.1|204066.1|204387|204090|204316.8|204019.8|10
1634592200000|2021-10-18 21:23:20|204337.4|204040.4|204309.4|204012.4|204337.4|204040.4|204291.5|203994.5|11
1634592210000|2021-10-18 21:23:30|204309.9|204012.9|204289.8|203992.8|204416.7|204119.7|204289.8|203992.8|10
1634592220000|2021-10-18 21:23:40|204306.5|204009.5|204281.7|203984.7|204357|204060|204281.7|203984.7|5
1634592230000|2021-10-18 21:23:50|204254.8|203957.8|204376.3|204079.3|204376.3|204079.3|204254.8|203957.8|12
1634592240000|2021-10-18 21:24:00|204352.1|204055.1|204307.8|204010.8|204352.7|204055.7|204307.8|204010.8|13
1634592250000|2021-10-18 21:24:10|204299|204002|204271.1|203974.1|204360.8|204063.8|204270|203973|12
1634592260000|2021-10-18 21:24:20|204271.5|203974.5|204280.6|203983.6|204314|204017|204268.9|203971.9|21
1634592270000|2021-10-18 21:24:30|204293.1|203996.1|204264.4|203967.4|204293.1|203996.1|204250.7|203953.7|14
1634592280000|2021-10-18 21:24:40|204339.7|204042.7|204273.4|203976.4|204339.7|204042.7|204270.9|203973.9|10
1634592290000|2021-10-18 21:24:50|204294.9|203997.9|204342.1|204045.1|204367.6|204070.6|204287|203990|5
1634592300000|2021-10-18 21:25:00|204332.8|204035.8|204282.4|203985.4|204353.2|204056.2|204250.8|203953.8|12
1634592310000|2021-10-18 21:25:10|204284.8|203987.8|204302.3|204005.3|204360.5|204063.5|204284.8|203987.8|10
1634592320000|2021-10-18 21:25:20|204298.2|204001.2|204270.4|203973.4|204300.1|204003.1|204270.4|203973.4|8
1634592330000|2021-10-18 21:25:30|204251.7|203954.7|204237.2|203940.2|204310.6|204013.6|204237.2|203940.2|12
1634592340000|2021-10-18 21:25:40|204231.6|203934.6|204235.7|203938.7|204236.2|203939.2|204225.5|203928.5|6
1634592350000|2021-10-18 21:25:50|204240.4|203943.4|204249.5|203952.5|204357.9|204060.9|204240.4|203943.4|8
1634592360000|2021-10-18 21:26:00|204270.7|203973.7|204275.7|203978.7|204282.9|203985.9|204264.4|203967.4|5
1634592370000|2021-10-18 21:26:10|204291|203994|204319.6|204022.6|204337.8|204040.8|204278.5|203981.5|5
1634592380000|2021-10-18 21:26:20|204292.8|203995.8|204292.8|203995.8|204305.1|204008.1|204292.8|203995.8|3
1634592390000|2021-10-18 21:26:30|204305.1|204008.1|204350|204053|204371.9|204074.9|204305.1|204008.1|4
1634592400000|2021-10-18 21:26:40|204333.6|204036.6|204297.7|204000.7|204396.4|204099.4|204218.8|203921.8|4
1634592410000|2021-10-18 21:26:50|204376|204079|204317.9|204020.9|204405.6|204108.6|204313.1|204016.1|5
1634592420000|2021-10-18 21:27:00|204369.3|204072.3|204325.3|204028.3|204369.3|204072.3|204308.4|204011.4|8
1634592430000|2021-10-18 21:27:10|204352.4|204055.4|204309.3|204012.3|204451|204154|204309.3|204012.3|5
1634592440000|2021-10-18 21:27:20|204325.4|204028.4|204309.9|204012.9|204325.4|204028.4|204293|203996|6
1634592450000|2021-10-18 21:27:30|204319.7|204022.7|204290|203993|204383.6|204086.6|204257.4|203960.4|9
1634592460000|2021-10-18 21:27:40|204275.9|203978.9|204303.9|204006.9|204360.6|204063.6|204270.6|203973.6|7
1634592470000|2021-10-18 21:27:50|204304.2|204007.2|204318.4|204021.4|204374.7|204077.7|204304.2|204007.2|7
1634592480000|2021-10-18 21:28:00|204327|204030|204327.5|204030.5|204327.5|204030.5|204305.7|204008.7|5
1634592490000|2021-10-18 21:28:10|204363|204066|204365.7|204068.7|204378.2|204081.2|204303.1|204006.1|8
1634592500000|2021-10-18 21:28:20|204357.2|204060.2|204300.6|204003.6|204357.2|204060.2|204300.6|204003.6|6
1634592510000|2021-10-18 21:28:30|204301.3|204004.3|204305.5|204008.5|204333|204036|204272.5|203975.5|7
1634592520000|2021-10-18 21:28:40|204297.9|204000.9|204293.7|203996.7|204312.6|204015.6|204293.7|203996.7|9
1634592530000|2021-10-18 21:28:50|204297.8|204000.8|204334.1|204037.1|204355|204058|204280|203983|7
1634592540000|2021-10-18 21:29:00|204333.8|204036.8|204310.6|204013.6|204334.3|204037.3|204307.8|204010.8|10
1634592550000|2021-10-18 21:29:10|204352|204055|204279|203982|204352|204055|204279|203982|5
1634592560000|2021-10-18 21:29:20|204288.1|203991.1|204346.6|204049.6|204346.6|204049.6|204280.3|203983.3|9
1634592570000|2021-10-18 21:29:30|204338.5|204041.5|204302.9|204005.9|204390.4|204093.4|204302.9|204005.9|9
1634592580000|2021-10-18 21:29:40|204347.5|204050.5|204317|204020|204347.5|204050.5|204297.7|204000.7|8
1634592590000|2021-10-18 21:29:50|204301.8|204004.8|204294.2|203997.2|204320.1|204023.1|204294.2|203997.2|10
1634592600000|2021-10-18 21:30:00|204248.9|203951.9|204324|204027|204331.9|204034.9|204248.9|203951.9|14
1634592610000|2021-10-18 21:30:10|204420.3|204123.3|204319|204022|204437.3|204140.3|204307|204010|13
1634592620000|2021-10-18 21:30:20|204349.5|204052.5|204338.4|204041.4|204355.8|204058.8|204302.1|204005.1|16
1634592630000|2021-10-18 21:30:30|204358.8|204061.8|204342.3|204045.3|204377.9|204080.9|204342.3|204045.3|11
1634592640000|2021-10-18 21:30:40|204369.8|204072.8|204340.7|204043.7|204376.4|204079.4|204340.7|204043.7|11
1634592650000|2021-10-18 21:30:50|204350.7|204053.7|204329.1|204032.1|204354|204057|204312.3|204015.3|12
1634592660000|2021-10-18 21:31:00|204378.5|204081.5|204344.1|204047.1|204378.5|204081.5|204317.3|204020.3|11
1634592670000|2021-10-18 21:31:10|204331.3|204034.3|204313.3|204016.3|204353.9|204056.9|204294.4|203997.4|9
1634592680000|2021-10-18 21:31:20|204362.1|204065.1|204314.6|204017.6|204369.7|204072.7|204314.6|204017.6|9
1634592690000|2021-10-18 21:31:30|204317.8|204020.8|204334.9|204037.9|204342.2|204045.2|204307.2|204010.2|10
1634592700000|2021-10-18 21:31:40|204325.6|204028.6|204356|204059|204356|204059|204303.7|204006.7|5
1634592710000|2021-10-18 21:31:50|204389.3|204092.3|204329.3|204032.3|204389.3|204092.3|204329.3|204032.3|9
1634592720000|2021-10-18 21:32:00|204258.1|203961.1|204296.5|203999.5|204373.7|204076.7|204256.4|203959.4|8
1634592730000|2021-10-18 21:32:10|204357.6|204060.6|204301.9|204004.9|204357.6|204060.6|204301.9|204004.9|7
1634592740000|2021-10-18 21:32:20|204315.2|204018.2|204341.6|204044.6|204341.6|204044.6|204312.2|204015.2|5
1634592750000|2021-10-18 21:32:30|204334.9|204037.9|204305.4|204008.4|204334.9|204037.9|204305.4|204008.4|4
1634592760000|2021-10-18 21:32:40|204347.8|204050.8|204315.1|204018.1|204347.8|204050.8|204315.1|204018.1|4
1634592770000|2021-10-18 21:32:50|204323.9|204026.9|204315.1|204018.1|204329.6|204032.6|204315.1|204018.1|3
1634592780000|2021-10-18 21:33:00|204266.8|203969.8|204288.5|203991.5|204288.5|203991.5|204266.8|203969.8|2
1634592790000|2021-10-18 21:33:10|204362|204065|204282.6|203985.6|204362|204065|204282.6|203985.6|8
1634592800000|2021-10-18 21:33:20|204284.1|203987.1|204287.5|203990.5|204288.1|203991.1|204284.1|203987.1|4
1634592810000|2021-10-18 21:33:30|204358.1|204061.1|204322.3|204025.3|204358.1|204061.1|204322.3|204025.3|4
1634592820000|2021-10-18 21:33:40|204402.7|204105.7|204298.4|204001.4|204402.7|204105.7|204298.4|204001.4|6
1634592830000|2021-10-18 21:33:50|204302.6|204005.6|204294.8|203997.8|204328.9|204031.9|204294.8|203997.8|4
1634592840000|2021-10-18 21:34:00|204336|204039|204320.9|204023.9|204336|204039|204320.9|204023.9|4
1634592850000|2021-10-18 21:34:10|204323.5|204026.5|204307.3|204010.3|204323.5|204026.5|204307.3|204010.3|4
1634592860000|2021-10-18 21:34:20|204285|203988|204327|204030|204335|204038|204282.4|203985.4|6
1634592870000|2021-10-18 21:34:30|204357.4|204060.4|204300.6|204003.6|204357.4|204060.4|204300.6|204003.6|5
1634592880000|2021-10-18 21:34:40|204310.7|204013.7|204256|203959|204310.7|204013.7|204256|203959|6
1634592890000|2021-10-18 21:34:50|204257.2|203960.2|204278.6|203981.6|204278.6|203981.6|204255.9|203958.9|7
1634592900000|2021-10-18 21:35:00|204361.4|204064.4|204330.4|204033.4|204361.4|204064.4|204298.7|204001.7|5
1634592910000|2021-10-18 21:35:10|204317.7|204020.7|204274.1|203977.1|204317.7|204020.7|204274.1|203977.1|2
1634592920000|2021-10-18 21:35:20|204371.3|204074.3|204302.9|204005.9|204371.3|204074.3|204302.9|204005.9|6
1634592930000|2021-10-18 21:35:30|204310|204013|204258.8|203961.8|204310|204013|204255.3|203958.3|9
1634592940000|2021-10-18 21:35:40|204256.7|203959.7|204258.8|203961.8|204260.3|203963.3|204256.7|203959.7|4
1634592950000|2021-10-18 21:35:50|204354.1|204057.1|204336.1|204039.1|204408.9|204111.9|204323.8|204026.8|9
1634592960000|2021-10-18 21:36:00|204339.8|204042.8|204307.4|204010.4|204346.2|204049.2|204307.4|204010.4|5
1634592970000|2021-10-18 21:36:10|204273.2|203976.2|204280.6|203983.6|204284.5|203987.5|204273.2|203976.2|6
1634592980000|2021-10-18 21:36:20|204327.9|204030.9|204304.6|204007.6|204327.9|204030.9|204304.6|204007.6|4
1634592990000|2021-10-18 21:36:30|204312.7|204015.7|204334|204037|204336.1|204039.1|204312.7|204015.7|3
1634593000000|2021-10-18 21:36:40|204377.9|204080.9|204313.1|204016.1|204377.9|204080.9|204305.8|204008.8|10
1634593010000|2021-10-18 21:36:50|204313.5|204016.5|204306.3|204009.3|204327.8|204030.8|204306.3|204009.3|7
1634593020000|2021-10-18 21:37:00|204336.2|204039.2|204325.4|204028.4|204336.2|204039.2|204325.4|204028.4|4
1634593030000|2021-10-18 21:37:10|204322.5|204025.5|204322.1|204025.1|204322.5|204025.5|204322.1|204025.1|2
1634593040000|2021-10-18 21:37:20|204306.6|204009.6|204306.6|204009.6|204306.6|204009.6|204306.6|204009.6|1
1634593050000|2021-10-18 21:37:30|204402.1|204105.1|204270.3|203973.3|204402.1|204105.1|204262|203965|6
1634593060000|2021-10-18 21:37:40|204277.1|203980.1|204375.1|204078.1|204405.7|204108.7|204267.7|203970.7|12
1634593070000|2021-10-18 21:37:50|204375.5|204078.5|204387.5|204090.5|204409.2|204112.2|204375.5|204078.5|10
1634593080000|2021-10-18 21:38:00|204402.8|204105.8|204398.4|204101.4|204433.4|204136.4|204391.7|204094.7|5
1634593090000|2021-10-18 21:38:10|204419|204122|204376.1|204079.1|204429.3|204132.3|204376.1|204079.1|6
1634593100000|2021-10-18 21:38:20|204337|204040|204337|204040|204337|204040|204337|204040|1
1634593110000|2021-10-18 21:38:30|204410.7|204113.7|204369.6|204072.6|204410.7|204113.7|204320.2|204023.2|6
1634593120000|2021-10-18 21:38:40|204364.8|204067.8|204367.1|204070.1|204367.1|204070.1|204309.4|204012.4|5
1634593130000|2021-10-18 21:38:50|204391.3|204094.3|204383.6|204086.6|204416.3|204119.3|204383.6|204086.6|9
1634593140000|2021-10-18 21:39:00|204379.6|204082.6|204375.4|204078.4|204399.6|204102.6|204375.4|204078.4|4
1634593150000|2021-10-18 21:39:10|204267.4|203970.4|204268.2|203971.2|204274.8|203977.8|204263.5|203966.5|6
1634593160000|2021-10-18 21:39:20|204361.7|204064.7|204301|204004|204387.1|204090.1|204301|204004|6
1634593170000|2021-10-18 21:39:30|204282|203985|204340.4|204043.4|204363.2|204066.2|204278.9|203981.9|4
1634593180000|2021-10-18 21:39:40|204388.3|204091.3|204418.6|204121.6|204418.6|204121.6|204362.6|204065.6|4
1634593190000|2021-10-18 21:39:50|204404.6|204107.6|204396|204099|204404.6|204107.6|204396|204099|2
1634593200000|2021-10-18 21:40:00|204444.3|204147.3|204310.6|204013.6|204444.3|204147.3|204310.6|204013.6|3
1634593210000|2021-10-18 21:40:10|204409.2|204112.2|204267.8|203970.8|204409.2|204112.2|204263.9|203966.9|11
1634593220000|2021-10-18 21:40:20|204282|203985|204367.8|204070.8|204367.8|204070.8|204265.5|203968.5|7
1634593230000|2021-10-18 21:40:30|204386.9|204089.9|204339.8|204042.8|204386.9|204089.9|204339.8|204042.8|4
1634593240000|2021-10-18 21:40:40|204373.1|204076.1|204354|204057|204422.4|204125.4|204354|204057|4
1634593250000|2021-10-18 21:40:50|204350.9|204053.9|204287.7|203990.7|204407.6|204110.6|204287.7|203990.7|5
1634593260000|2021-10-18 21:41:00|204409.2|204112.2|204267.8|203970.8|204409.2|204112.2|204267.8|203970.8|3
1634593270000|2021-10-18 21:41:10|204291.5|203994.5|204282|203985|204296.3|203999.3|204282|203985|3
1634593280000|2021-10-18 21:41:20|204291.6|203994.6|204387.5|204090.5|204454.6|204157.6|204291.6|203994.6|7
1634593290000|2021-10-18 21:41:30|204408.7|204111.7|204390|204093|204420.5|204123.5|204378.4|204081.4|10
1634593300000|2021-10-18 21:41:40|204407.6|204110.6|204386.1|204089.1|204416|204119|204386.1|204089.1|8
1634593310000|2021-10-18 21:41:50|204387.9|204090.9|204371.6|204074.6|204416.5|204119.5|204365.7|204068.7|7
1634593320000|2021-10-18 21:42:00|204408.3|204111.3|204352|204055|204408.3|204111.3|204352|204055|7
1634593330000|2021-10-18 21:42:10|204380.6|204083.6|204371.8|204074.8|204380.6|204083.6|204338.4|204041.4|8
1634593340000|2021-10-18 21:42:20|204397.1|204100.1|204377.1|204080.1|204427.2|204130.2|204377.1|204080.1|8
1634593350000|2021-10-18 21:42:30|204405.1|204108.1|204402.8|204105.8|204458.8|204161.8|204395.5|204098.5|5
1634593360000|2021-10-18 21:42:40|204413.2|204116.2|204407.6|204110.6|204419.8|204122.8|204398.5|204101.5|7
1634593370000|2021-10-18 21:42:50|204396.6|204099.6|204362.1|204065.1|204396.6|204099.6|204353.9|204056.9|4
1634593380000|2021-10-18 21:43:00|204415.9|204118.9|204384.8|204087.8|204431.8|204134.8|204384.8|204087.8|4
1634593390000|2021-10-18 21:43:10|204423.1|204126.1|204429.4|204132.4|204429.4|204132.4|204401.3|204104.3|5
1634593400000|2021-10-18 21:43:20|204438.1|204141.1|204343.3|204046.3|204438.1|204141.1|204343.3|204046.3|4
1634593410000|2021-10-18 21:43:30|204409.9|204112.9|204393.7|204096.7|204415.8|204118.8|204383.3|204086.3|7
1634593420000|2021-10-18 21:43:40|204409|204112|204336.9|204039.9|204409|204112|204335.1|204038.1|7
1634593430000|2021-10-18 21:43:50|204308.3|204011.3|204318.2|204021.2|204339.8|204042.8|204308.3|204011.3|6
1634593440000|2021-10-18 21:44:00|204352.5|204055.5|204338.3|204041.3|204352.5|204055.5|204310|204013|5
1634593450000|2021-10-18 21:44:10|204463.6|204166.6|204389.7|204092.7|204463.6|204166.6|204389.7|204092.7|4
1634593460000|2021-10-18 21:44:20|204407.6|204110.6|204381.8|204084.8|204407.6|204110.6|204351.7|204054.7|7
1634593470000|2021-10-18 21:44:30|204370.4|204073.4|204331.7|204034.7|204378.8|204081.8|204331.7|204034.7|5
1634593480000|2021-10-18 21:44:40|204347.6|204050.6|204318.6|204021.6|204347.6|204050.6|204318.6|204021.6|6
1634593490000|2021-10-18 21:44:50|204299.7|204002.7|204280.9|203983.9|204299.9|204002.9|204280.9|203983.9|4
1634593500000|2021-10-18 21:45:00|204364.5|204067.5|204363.3|204066.3|204398.9|204101.9|204326|204029|19
1634593510000|2021-10-18 21:45:10|204334.9|204037.9|204342.6|204045.6|204362.8|204065.8|204321.7|204024.7|16
1634593520000|2021-10-18 21:45:20|204350.6|204053.6|204342.3|204045.3|204351.1|204054.1|204329.4|204032.4|15
1634593530000|2021-10-18 21:45:30|204419.1|204122.1|204379.2|204082.2|204423.7|204126.7|204299.6|204002.6|15
1634593540000|2021-10-18 21:45:40|204378.7|204081.7|204381.2|204084.2|204393.8|204096.8|204343.5|204046.5|11
1634593550000|2021-10-18 21:45:50|204366.5|204069.5|204356|204059|204371.2|204074.2|204322.1|204025.1|12
1634593560000|2021-10-18 21:46:00|204349.8|204052.8|204336.2|204039.2|204379.6|204082.6|204336.2|204039.2|7
1634593570000|2021-10-18 21:46:10|204370.8|204073.8|204354.9|204057.9|204385.3|204088.3|204354.9|204057.9|8
1634593580000|2021-10-18 21:46:20|204355.5|204058.5|204345.6|204048.6|204355.5|204058.5|204339.4|204042.4|5
1634593590000|2021-10-18 21:46:30|204371.9|204074.9|204347|204050|204371.9|204074.9|204347|204050|6
1634593600000|2021-10-18 21:46:40|204350.2|204053.2|204322.7|204025.7|204350.2|204053.2|204322.7|204025.7|8
1634593610000|2021-10-18 21:46:50|204318.7|204021.7|204336|204039|204361|204064|204311.6|204014.6|8
1634593620000|2021-10-18 21:47:00|204352.5|204055.5|204337.7|204040.7|204352.5|204055.5|204337.1|204040.1|6
1634593630000|2021-10-18 21:47:10|204345.6|204048.6|204322.1|204025.1|204345.6|204048.6|204322.1|204025.1|7
1634593640000|2021-10-18 21:47:20|204262.7|203965.7|204293.7|203996.7|204327.4|204030.4|204262.7|203965.7|7
1634593650000|2021-10-18 21:47:30|204295.9|203998.9|204349.4|204052.4|204349.4|204052.4|204295.9|203998.9|6
1634593660000|2021-10-18 21:47:40|204338.5|204041.5|204323.5|204026.5|204356.4|204059.4|204323.5|204026.5|6
1634593670000|2021-10-18 21:47:50|204341.4|204044.4|204322|204025|204341.4|204044.4|204321.3|204024.3|7
1634593680000|2021-10-18 21:48:00|204318.6|204021.6|204321.7|204024.7|204326.3|204029.3|204316.3|204019.3|5
1634593690000|2021-10-18 21:48:10|204373.7|204076.7|204327.1|204030.1|204378.1|204081.1|204326.3|204029.3|11
1634593700000|2021-10-18 21:48:20|204341.7|204044.7|204311.6|204014.6|204341.7|204044.7|204311.6|204014.6|4
1634593710000|2021-10-18 21:48:30|204312.3|204015.3|204315.9|204018.9|204321.7|204024.7|204312.3|204015.3|3
1634593720000|2021-10-18 21:48:40|204309.4|204012.4|204299.3|204002.3|204328.1|204031.1|204299.3|204002.3|4
1634593730000|2021-10-18 21:48:50|204344.8|204047.8|204308.7|204011.7|204344.8|204047.8|204308.7|204011.7|6
1634593740000|2021-10-18 21:49:00|204315.8|204018.8|204304.5|204007.5|204353.5|204056.5|204304.5|204007.5|8
1634593750000|2021-10-18 21:49:10|204305.6|204008.6|204312.9|204015.9|204332.3|204035.3|204305.4|204008.4|7
1634593760000|2021-10-18 21:49:20|204316.6|204019.6|204277.6|203980.6|204316.6|204019.6|204274.6|203977.6|4
1634593770000|2021-10-18 21:49:30|204277.5|203980.5|204288|203991|204288|203991|204266.7|203969.7|5
1634593780000|2021-10-18 21:49:40|204297.6|204000.6|204297.2|204000.2|204321|204024|204285.2|203988.2|5
1634593790000|2021-10-18 21:49:50|204305.4|204008.4|204294.8|203997.8|204306.2|204009.2|204293.8|203996.8|6
1634593800000|2021-10-18 21:50:00|204275.3|203978.3|204315.6|204018.6|204327.1|204030.1|204275.3|203978.3|4
1634593810000|2021-10-18 21:50:10|204313.8|204016.8|204316.7|204019.7|204350.4|204053.4|204313.8|204016.8|6
1634593820000|2021-10-18 21:50:20|204313.1|204016.1|204315.4|204018.4|204315.4|204018.4|204303.6|204006.6|5
1634593830000|2021-10-18 21:50:30|204303.9|204006.9|204310.8|204013.8|204333.3|204036.3|204303.9|204006.9|7
1634593840000|2021-10-18 21:50:40|204311.2|204014.2|204303.4|204006.4|204354.3|204057.3|204303.4|204006.4|6
1634593850000|2021-10-18 21:50:50|204339|204042|204321.5|204024.5|204339|204042|204321.5|204024.5|5
1634593860000|2021-10-18 21:51:00|204315.9|204018.9|204311.1|204014.1|204315.9|204018.9|204309.3|204012.3|3
1634593870000|2021-10-18 21:51:10|204319.5|204022.5|204281.6|203984.6|204323.3|204026.3|204280.9|203983.9|5
1634593880000|2021-10-18 21:51:20|204351.3|204054.3|204309.9|204012.9|204354.1|204057.1|204299.4|204002.4|8
1634593890000|2021-10-18 21:51:30|204310|204013|204296.2|203999.2|204314.3|204017.3|204292.2|203995.2|6
1634593900000|2021-10-18 21:51:40|204292.5|203995.5|204286.2|203989.2|204294.8|203997.8|204286.2|203989.2|5
1634593910000|2021-10-18 21:51:50|204289.8|203992.8|204313.2|204016.2|204340.6|204043.6|204289.8|203992.8|9
1634593920000|2021-10-18 21:52:00|204314.8|204017.8|204315.9|204018.9|204321.7|204024.7|204314.8|204017.8|4
1634593930000|2021-10-18 21:52:10|204313|204016|204315.2|204018.2|204327.1|204030.1|204309.3|204012.3|5
1634593940000|2021-10-18 21:52:20|204317.3|204020.3|204297.5|204000.5|204341.4|204044.4|204293.9|203996.9|10
1634593950000|2021-10-18 21:52:30|204277.5|203980.5|204298.6|204001.6|204308.7|204011.7|204277.5|203980.5|4
1634593960000|2021-10-18 21:52:40|204312.6|204015.6|204320.7|204023.7|204341.3|204044.3|204296.5|203999.5|9
1634593970000|2021-10-18 21:52:50|204338.7|204041.7|204314|204017|204338.7|204041.7|204311.6|204014.6|8
1634593980000|2021-10-18 21:53:00|204337.1|204040.1|204304.9|204007.9|204337.1|204040.1|204304.9|204007.9|4
1634593990000|2021-10-18 21:53:10|204318.8|204021.8|204309.6|204012.6|204345.4|204048.4|204308.8|204011.8|5
1634594000000|2021-10-18 21:53:20|204347.7|204050.7|204309.5|204012.5|204347.7|204050.7|204302.3|204005.3|7
1634594010000|2021-10-18 21:53:30|204305.5|204008.5|204286.3|203989.3|204305.7|204008.7|204286.3|203989.3|5
1634594020000|2021-10-18 21:53:40|204291.8|203994.8|204325.4|204028.4|204335|204038|204291.6|203994.6|7
1634594030000|2021-10-18 21:53:50|204321.2|204024.2|204297.7|204000.7|204321.2|204024.2|204297.7|204000.7|8
1634594040000|2021-10-18 21:54:00|204297.6|204000.6|204292.9|203995.9|204339.3|204042.3|204292.9|203995.9|6
1634594050000|2021-10-18 21:54:10|204304.2|204007.2|204300.3|204003.3|204304.2|204007.2|204300.3|204003.3|2
1634594060000|2021-10-18 21:54:20|204294.8|203997.8|204255.8|203958.8|204294.8|203997.8|204255.8|203958.8|4
1634594070000|2021-10-18 21:54:30|204324.4|204027.4|204303.4|204006.4|204324.4|204027.4|204303.4|204006.4|5
1634594080000|2021-10-18 21:54:40|204296.4|203999.4|204291.8|203994.8|204301.3|204004.3|204291.8|203994.8|3
1634594090000|2021-10-18 21:54:50|204301|204004|204320.5|204023.5|204356.8|204059.8|204281.3|203984.3|7
1634594100000|2021-10-18 21:55:00|204312.2|204015.2|204306|204009|204318.9|204021.9|204279.9|203982.9|10
1634594110000|2021-10-18 21:55:10|204295.1|203998.1|204276.2|203979.2|204295.1|203998.1|204276.2|203979.2|4
1634594120000|2021-10-18 21:55:20|204305.9|204008.9|204299.9|204002.9|204335.4|204038.4|204296.5|203999.5|12
1634594130000|2021-10-18 21:55:30|204303.2|204006.2|204314.9|204017.9|204330.9|204033.9|204303.2|204006.2|5
1634594140000|2021-10-18 21:55:40|204312.2|204015.2|204283.6|203986.6|204312.2|204015.2|204283.6|203986.6|3
1634594150000|2021-10-18 21:55:50|204283.5|203986.5|204293.1|203996.1|204331.1|204034.1|204283.5|203986.5|5
1634594160000|2021-10-18 21:56:00|204285.9|203988.9|204281.5|203984.5|204344.1|204047.1|204281.5|203984.5|7
1634594170000|2021-10-18 21:56:10|204286.5|203989.5|204280.3|203983.3|204286.5|203989.5|204278.9|203981.9|4
1634594180000|2021-10-18 21:56:20|204289.8|203992.8|204295.3|203998.3|204323.1|204026.1|204278.8|203981.8|10
1634594190000|2021-10-18 21:56:30|204277.7|203980.7|204282|203985|204282|203985|204277.7|203980.7|2
1634594200000|2021-10-18 21:56:40|204256.1|203959.1|204339.3|204042.3|204339.3|204042.3|204256.1|203959.1|6
1634594210000|2021-10-18 21:56:50|204331.3|204034.3|204278.6|203981.6|204332|204035|204278.6|203981.6|7
1634594220000|2021-10-18 21:57:00|204315.8|204018.8|204339.1|204042.1|204339.1|204042.1|204285.4|203988.4|5
1634594230000|2021-10-18 21:57:10|204313.7|204016.7|204305|204008|204313.8|204016.8|204303.5|204006.5|5
1634594240000|2021-10-18 21:57:20|204284|203987|204325.6|204028.6|204337.7|204040.7|204284|203987|11
1634594250000|2021-10-18 21:57:30|204338.6|204041.6|204347.5|204050.5|204354.3|204057.3|204314.3|204017.3|10
1634594260000|2021-10-18 21:57:40|204316.2|204019.2|204333.2|204036.2|204342.3|204045.3|204285.6|203988.6|10
1634594270000|2021-10-18 21:57:50|204322.9|204025.9|204323.8|204026.8|204346.3|204049.3|204310.4|204013.4|9
1634594280000|2021-10-18 21:58:00|204354.3|204057.3|204359.6|204062.6|204359.6|204062.6|204335|204038|5
1634594290000|2021-10-18 21:58:10|204339.5|204042.5|204339.5|204042.5|204341.6|204044.6|204310.8|204013.8|8
1634594300000|2021-10-18 21:58:20|204330.1|204033.1|204301.5|204004.5|204346.4|204049.4|204301.5|204004.5|8
1634594310000|2021-10-18 21:58:30|204310.2|204013.2|204294|203997|204335.5|204038.5|204294|203997|8
1634594320000|2021-10-18 21:58:40|204314.1|204017.1|204352.4|204055.4|204352.4|204055.4|204307.5|204010.5|9
1634594330000|2021-10-18 21:58:50|204341.3|204044.3|204321.5|204024.5|204366.1|204069.1|204321.5|204024.5|6
1634594340000|2021-10-18 21:59:00|204335.1|204038.1|204345.3|204048.3|204358.3|204061.3|204309.9|204012.9|6
1634594350000|2021-10-18 21:59:10|204290.4|203993.4|204307.6|204010.6|204307.6|204010.6|204290.2|203993.2|6
1634594360000|2021-10-18 21:59:20|204287.5|203990.5|204272.2|203975.2|204287.5|203990.5|204272.2|203975.2|5
1634594370000|2021-10-18 21:59:30|204351.7|204054.7|204285.7|203988.7|204351.7|204054.7|204285.7|203988.7|4
1634594380000|2021-10-18 21:59:40|204290.6|203993.6|204302.1|204005.1|204307.1|204010.1|204279|203982|12
1634594390000|2021-10-18 21:59:50|204297|204000|204288.8|203991.8|204308|204011|204286|203989|7
1634594400000|2021-10-18 22:00:00|204285.9|203988.9|204319.3|204022.3|204355.8|204058.8|204270.4|203973.4|29
1634594410000|2021-10-18 22:00:10|204274.7|203977.7|204358.5|204061.5|204434.4|204137.4|204274.7|203977.7|37
1634594420000|2021-10-18 22:00:20|204367.3|204070.3|204401.2|204104.2|204464.6|204167.6|204306.3|204009.3|26
1634594430000|2021-10-18 22:00:30|204407.4|204110.4|204368.7|204071.7|204458.6|204161.6|204355|204058|29
1634594440000|2021-10-18 22:00:40|204369.8|204072.8|204370.5|204073.5|204379|204082|204340.2|204043.2|24
1634594450000|2021-10-18 22:00:50|204378|204081|204368.9|204071.9|204451.3|204154.3|204367.6|204070.6|29
1634594460000|2021-10-18 22:01:00|204359.2|204062.2|204402.8|204105.8|204404.1|204107.1|204359.2|204062.2|30
1634594470000|2021-10-18 22:01:10|204405.4|204108.4|204363.9|204092.8|204408.7|204111.7|204363.3|204084.2|32
1634594480000|2021-10-18 22:01:20|204363.8|204092.7|204292.8|204142.8|204373.4|204184.4|204291.7|204089.1|22
1634594490000|2021-10-18 22:01:30|204305.9|204155.9|204313.3|204163.3|204400|204179.4|204295.5|204080|20
1634594500000|2021-10-18 22:01:40|204307|204157|204383|204086|204383|204173|204294.3|204086|20
1634594510000|2021-10-18 22:01:50|204395.8|204098.8|204301.7|204151.7|204395.8|204159.9|204294.9|204095|25
1634594520000|2021-10-18 22:02:00|204368.5|204106.7|204295.9|204145.9|204368.5|204157.1|204295.9|204106.7|22
1634594530000|2021-10-18 22:02:10|204302|204152|204303.1|204153.1|204305.1|204155.1|204298.7|204148.7|20
1634594540000|2021-10-18 22:02:20|204300.2|204150.2|204287.8|204137.8|204304.4|204154.4|204279.5|204129.5|19
1634594550000|2021-10-18 22:02:30|204290.5|204140.5|204287.7|204137.7|204297.1|204147.1|204287.2|204137.2|11
1634594560000|2021-10-18 22:02:40|204287.4|204137.4|204298.5|204148.5|204309.8|204159.8|204283.6|204133.6|21
1634594570000|2021-10-18 22:02:50|204299.3|204149.3|204297.2|204147.2|204303.7|204153.7|204295.7|204145.7|15
1634594580000|2021-10-18 22:03:00|204292.1|204142.1|204295.5|204145.5|204302.4|204152.4|204286.7|204136.7|13
1634594590000|2021-10-18 22:03:10|204295.6|204145.6|204286.9|204136.9|204298.3|204148.3|204281.3|204131.3|12
1634594600000|2021-10-18 22:03:20|204283.3|204133.3|204280.5|204130.5|204297|204147|204280.5|204130.5|9
1634594610000|2021-10-18 22:03:30|204291|204141|204289.8|204139.8|204303.9|204153.9|204289.8|204139.8|10
1634594620000|2021-10-18 22:03:40|204291.4|204141.4|204282.6|204132.6|204294|204144|204282.6|204132.6|8
1634594630000|2021-10-18 22:03:50|204276|204126|204277.4|204127.4|204279.2|204129.2|204274.4|204124.4|9
1634594640000|2021-10-18 22:04:00|204277.5|204127.5|204259.9|204109.9|204290.3|204140.3|204256|204106|10
1634594650000|2021-10-18 22:04:10|204261.8|204111.8|204274.8|204124.8|204283.2|204133.2|204257.5|204107.5|18
1634594660000|2021-10-18 22:04:20|204275.4|204125.4|204270.4|204120.4|204275.4|204125.4|204267.4|204117.4|12
1634594670000|2021-10-18 22:04:30|204270.6|204120.6|204265.5|204115.5|204273.3|204123.3|204265.5|204115.5|11
1634594680000|2021-10-18 22:04:40|204266.1|204116.1|204267.9|204117.9|204275.8|204125.8|204264.2|204114.2|9
1634594690000|2021-10-18 22:04:50|204269.8|204119.8|204273.9|204123.9|204275.2|204125.2|204263.1|204113.1|9
1634594700000|2021-10-18 22:05:00|204270.7|204120.7|204266.8|204116.8|204272|204122|204261.9|204111.9|8
1634594710000|2021-10-18 22:05:10|204266.2|204116.2|204274.2|204124.2|204274.2|204124.2|204265|204115|16
1634594720000|2021-10-18 22:05:20|204271.1|204121.1|204270.9|204120.9|204271.2|204121.2|204265.9|204115.9|11
1634594730000|2021-10-18 22:05:30|204271|204121|204298.1|204148.1|204302|204152|204259.5|204109.5|14
1634594740000|2021-10-18 22:05:40|204292.5|204142.5|204301.5|204151.5|204312.7|204162.7|204291.7|204141.7|8
1634594750000|2021-10-18 22:05:50|204307.9|204157.9|204292.9|204142.9|204307.9|204157.9|204292.9|204142.9|11
1634594760000|2021-10-18 22:06:00|204291.7|204141.7|204296.8|204146.8|204303.3|204153.3|204283.9|204133.9|13
1634594770000|2021-10-18 22:06:10|204294.6|204144.6|204295.7|204145.7|204305.6|204155.6|204293.6|204143.6|14
1634594780000|2021-10-18 22:06:20|204331.4|204181.4|204304.9|204154.9|204384.8|204181.4|204300.5|204125.3|6
1634594790000|2021-10-18 22:06:30|204309|204159|204287.8|204137.8|204309|204159|204286.2|204136.2|7
1634594800000|2021-10-18 22:06:40|204288.4|204138.4|204299.1|204149.1|204301.7|204151.7|204285.3|204135.3|8
1634594810000|2021-10-18 22:06:50|204299.8|204149.8|204313.5|204163.5|204318.5|204168.5|204288|204138|17
1634594820000|2021-10-18 22:07:00|204305.9|204155.9|204296.4|204146.4|204312.8|204162.8|204278.6|204128.6|10
1634594830000|2021-10-18 22:07:10|204289.4|204139.4|204322.3|204172.3|204376.8|204172.3|204285|204123.3|8
1634594840000|2021-10-18 22:07:20|204310.6|204160.6|204292.2|204142.2|204313.8|204163.8|204292.2|204142.2|9
1634594850000|2021-10-18 22:07:30|204295|204145|204300.6|204150.6|204310.3|204160.3|204295|204145|6
1634594860000|2021-10-18 22:07:40|204310|204160|204315.6|204165.6|204325.6|204175.6|204307|204157|14
1634594870000|2021-10-18 22:07:50|204314.5|204164.5|204288.2|204138.2|204314.5|204164.5|204280.2|204130.2|8
1634594880000|2021-10-18 22:08:00|204293.6|204143.6|204302.3|204152.3|204308.5|204158.5|204293.6|204143.6|16
1634594890000|2021-10-18 22:08:10|204300|204150|204310.2|204160.2|204314.6|204164.6|204298.1|204148.1|8
1634594900000|2021-10-18 22:08:20|204280.6|204130.6|204296.3|204146.3|204296.3|204146.3|204280.6|204130.6|6
1634594910000|2021-10-18 22:08:30|204292.5|204142.5|204298.5|204148.5|204301.3|204151.3|204291.4|204141.4|18
1634594920000|2021-10-18 22:08:40|204296|204146|204297.5|204147.5|204297.5|204147.5|204287.6|204137.6|8
1634594930000|2021-10-18 22:08:50|204281.3|204131.3|204280.2|204130.2|204281.7|204131.7|204279.5|204129.5|8
1634594940000|2021-10-18 22:09:00|204280.6|204130.6|204294.1|204144.1|204294.1|204144.1|204275|204125|7
1634594950000|2021-10-18 22:09:10|204282.1|204132.1|204283.7|204133.7|204291.7|204141.7|204279.7|204129.7|11
1634594960000|2021-10-18 22:09:20|204285.1|204135.1|204297.1|204147.1|204303.8|204153.8|204283.1|204133.1|13
1634594970000|2021-10-18 22:09:30|204299|204149|204293.6|204143.6|204299|204149|204288.5|204138.5|10
1634594980000|2021-10-18 22:09:40|204286.7|204136.7|204280.3|204130.3|204288.6|204138.6|204280.3|204130.3|5
1634594990000|2021-10-18 22:09:50|204280.9|204130.9|204284.2|204134.2|204284.2|204134.2|204276.3|204126.3|6
1634595000000|2021-10-18 22:10:00|204275.9|204125.9|204298.3|204148.3|204333.6|204183.6|204275.9|204125.9|14
1634595010000|2021-10-18 22:10:10|204302.3|204152.3|204295.1|204145.1|204311.5|204161.5|204295.1|204145.1|8
1634595020000|2021-10-18 22:10:20|204295.9|204145.9|204318.8|204168.8|204321.3|204171.3|204295.9|204145.9|7
1634595030000|2021-10-18 22:10:30|204304.7|204154.7|204308.6|204158.6|204308.6|204158.6|204283.7|204133.7|6
1634595040000|2021-10-18 22:10:40|204304.8|204154.8|204311|204161|204311|204161|204288.6|204138.6|8
1634595050000|2021-10-18 22:10:50|204294.5|204144.5|204257.6|204107.6|204294.5|204144.5|204251.6|204101.6|24
1634595060000|2021-10-18 22:11:00|204265.3|204115.3|204274.7|204124.7|204280.6|204130.6|204252.9|204102.9|19
1634595070000|2021-10-18 22:11:10|204269|204119|204270.1|204120.1|204284.8|204134.8|204254.6|204104.6|19
1634595080000|2021-10-18 22:11:20|204276.8|204126.8|204276|204126|204276.8|204126.8|204265.7|204115.7|8
1634595090000|2021-10-18 22:11:30|204273.6|204123.6|204268.5|204118.5|204275|204125|204262.7|204112.7|13
1634595100000|2021-10-18 22:11:40|204264.5|204114.5|204250.6|204100.6|204268.2|204118.2|204244.6|204094.6|14
1634595110000|2021-10-18 22:11:50|204249.8|204099.8|204247.2|204097.2|204255.2|204105.2|204247.2|204097.2|6
1634595120000|2021-10-18 22:12:00|204248.4|204098.4|204250.6|204100.6|204251.9|204101.9|204245|204095|8
1634595130000|2021-10-18 22:12:10|204258.3|204108.3|204278.5|204128.5|204286|204136|204252.3|204102.3|14
1634595140000|2021-10-18 22:12:20|204270.4|204120.4|204274.4|204124.4|204277.4|204127.4|204270.4|204120.4|5
1634595150000|2021-10-18 22:12:30|204269.3|204119.3|204264.9|204114.9|204281.6|204131.6|204264.9|204114.9|8
1634595160000|2021-10-18 22:12:40|204256.3|204106.3|204256.1|204106.1|204256.3|204106.3|204254.7|204104.7|3
1634595170000|2021-10-18 22:12:50|204244.8|204094.8|204249.1|204099.1|204273.3|204123.3|204244.8|204094.8|8
1634595180000|2021-10-18 22:13:00|204255.8|204105.8|204255.3|204105.3|204267.6|204117.6|204254.3|204104.3|8
1634595190000|2021-10-18 22:13:10|204253.6|204103.6|204266.9|204116.9|204266.9|204116.9|204251.8|204101.8|7
1634595200000|2021-10-18 22:13:20|204267.9|204117.9|204271.7|204121.7|204271.7|204121.7|204262.8|204112.8|8
1634595210000|2021-10-18 22:13:30|204270.6|204120.6|204255.1|204105.1|204275.6|204125.6|204255.1|204105.1|8
1634595220000|2021-10-18 22:13:40|204265.2|204115.2|204251.9|204101.9|204265.2|204115.2|204251.9|204101.9|4
1634595230000|2021-10-18 22:13:50|204251|204101|204252.7|204102.7|204252.7|204102.7|204250.9|204100.9|3
1634595240000|2021-10-18 22:14:00|204270.4|204120.4|204267.2|204117.2|204289.8|204139.8|204256.5|204106.5|8
1634595250000|2021-10-18 22:14:10|204271.1|204121.1|204265.8|204115.8|204271.1|204121.1|204251.5|204101.5|16
1634595260000|2021-10-18 22:14:20|204263.5|204113.5|204264.2|204114.2|204264.2|204114.2|204262.7|204112.7|5
1634595270000|2021-10-18 22:14:30|204262.4|204112.4|204264.1|204114.1|204270.4|204120.4|204262.4|204112.4|5
1634595280000|2021-10-18 22:14:40|204267.9|204117.9|204256.8|204106.8|204267.9|204117.9|204256.8|204106.8|8
1634595290000|2021-10-18 22:14:50|204255|204105|204260.3|204110.3|204264.3|204114.3|204255|204105|7
1634595300000|2021-10-18 22:15:00|204261|204111|204264.8|204114.8|204274.5|204124.5|204249.3|204099.3|13
1634595310000|2021-10-18 22:15:10|204263.8|204113.8|204262.3|204112.3|204280.8|204130.8|204262.3|204112.3|4
1634595320000|2021-10-18 22:15:20|204261.1|204111.1|204253.6|204103.6|204262.3|204112.3|204253|204103|6
1634595330000|2021-10-18 22:15:30|204270.6|204120.6|204256.1|204106.1|204270.6|204120.6|204252.5|204102.5|8
1634595340000|2021-10-18 22:15:40|204256.8|204106.8|204257.5|204107.5|204258|204108|204254.8|204104.8|5
1634595350000|2021-10-18 22:15:50|204256|204106|204261|204111|204270.9|204120.9|204250.2|204100.2|10
1634595360000|2021-10-18 22:16:00|204273.5|204123.5|204257|204107|204273.5|204123.5|204257|204107|8
1634595370000|2021-10-18 22:16:10|204257.5|204107.5|204263.8|204113.8|204268.9|204118.9|204255.5|204105.5|9
1634595380000|2021-10-18 22:16:20|204259.8|204109.8|204256.4|204106.4|204263.1|204113.1|204255.7|204105.7|5
1634595390000|2021-10-18 22:16:30|204252|204102|204251.8|204101.8|204252|204102|204251.5|204101.5|9
1634595400000|2021-10-18 22:16:40|204251.5|204101.5|204251.8|204101.8|204251.8|204101.8|204251.5|204101.5|8
1634595410000|2021-10-18 22:16:50|204251.3|204101.3|204260.7|204110.7|204263.9|204113.9|204250.7|204100.7|6
1634595420000|2021-10-18 22:17:00|204254.2|204104.2|204247.7|204097.7|204254.2|204104.2|204244.1|204094.1|5
1634595430000|2021-10-18 22:17:10|204249.8|204099.8|204267.4|204117.4|204267.4|204117.4|204248.8|204098.8|4
1634595440000|2021-10-18 22:17:20|204264.1|204114.1|204258.7|204108.7|204264.2|204114.2|204251.2|204101.2|6
1634595450000|2021-10-18 22:17:30|204260.9|204110.9|204259.3|204109.3|204277.3|204127.3|204257.7|204107.7|5
1634595460000|2021-10-18 22:17:40|204259.7|204109.7|204255.2|204105.2|204259.7|204109.7|204255.2|204105.2|6
1634595470000|2021-10-18 22:17:50|204256.2|204106.2|204257.7|204107.7|204260.6|204110.6|204247.2|204097.2|10
1634595480000|2021-10-18 22:18:00|204259.7|204109.7|204250.7|204100.7|204259.7|204109.7|204250.7|204100.7|7
1634595490000|2021-10-18 22:18:10|204250.2|204100.2|204250.7|204100.7|204265.4|204115.4|204250.2|204100.2|5
1634595500000|2021-10-18 22:18:20|204250.4|204100.4|204254.5|204104.5|204265.8|204115.8|204248.3|204098.3|7
1634595510000|2021-10-18 22:18:30|204253.5|204103.5|204266.6|204116.6|204266.6|204116.6|204253.5|204103.5|5
1634595520000|2021-10-18 22:18:40|204255.3|204105.3|204254|204104|204255.3|204105.3|204254|204104|6
1634595530000|2021-10-18 22:18:50|204252.7|204102.7|204249.7|204099.7|204253.4|204103.4|204248.1|204098.1|6
1634595540000|2021-10-18 22:19:00|204249.5|204099.5|204249.8|204099.8|204249.9|204099.9|204249.5|204099.5|3
1634595550000|2021-10-18 22:19:10|204249.5|204099.5|204261.6|204111.6|204261.6|204111.6|204249.5|204099.5|3
1634595560000|2021-10-18 22:19:20|204260.1|204110.1|204248.9|204098.9|204260.1|204110.1|204248.6|204098.6|11
1634595570000|2021-10-18 22:19:30|204249.1|204099.1|204246.9|204096.9|204249.1|204099.1|204246.2|204096.2|3
1634595580000|2021-10-18 22:19:40|204246.7|204096.7|204259.5|204109.5|204260.7|204110.7|204246.7|204096.7|5
1634595590000|2021-10-18 22:19:50|204256.4|204106.4|204246.9|204096.9|204256.4|204106.4|204246.6|204096.6|6
1634595600000|2021-10-18 22:20:00|204246.8|204096.8|204266.9|204116.9|204285.7|204135.7|204246.8|204096.8|13
1634595610000|2021-10-18 22:20:10|204270.5|204120.5|204270|204120|204270.5|204120.5|204269.5|204119.5|7
1634595620000|2021-10-18 22:20:20|204270.1|204120.1|204266.4|204116.4|204270.1|204120.1|204265.7|204115.7|8
1634595630000|2021-10-18 22:20:30|204267|204117|204269.9|204119.9|204269.9|204119.9|204266.9|204116.9|11
1634595640000|2021-10-18 22:20:40|204270|204120|204269.6|204119.6|204270|204120|204269.5|204119.5|9
1634595650000|2021-10-18 22:20:50|204269.8|204119.8|204286.5|204136.5|204286.5|204136.5|204266.2|204116.2|9
1634595660000|2021-10-18 22:21:00|204285|204135|204283.2|204133.2|204294.9|204144.9|204278.8|204128.8|5
1634595670000|2021-10-18 22:21:10|204279.8|204129.8|204269.5|204119.5|204281.7|204131.7|204269.4|204119.4|7
1634595680000|2021-10-18 22:21:20|204269.6|204119.6|204266|204116|204269.6|204119.6|204264.7|204114.7|4
1634595690000|2021-10-18 22:21:30|204266.7|204116.7|204269.4|204119.4|204269.5|204119.5|204262.5|204112.5|9
1634595700000|2021-10-18 22:21:40|204269.5|204119.5|204269.2|204119.2|204269.5|204119.5|204269.2|204119.2|5
1634595710000|2021-10-18 22:21:50|204269.3|204119.3|204269.1|204119.1|204269.3|204119.3|204269.1|204119.1|3
1634595720000|2021-10-18 22:22:00|204269.2|204119.2|204265.7|204115.7|204269.3|204119.3|204264.1|204114.1|8
1634595730000|2021-10-18 22:22:10|204263.7|204113.7|204264.7|204114.7|204264.8|204114.8|204263.7|204113.7|3
1634595740000|2021-10-18 22:22:20|204266.8|204116.8|204268.7|204118.7|204269|204119|204266.8|204116.8|4
1634595750000|2021-10-18 22:22:30|204268.5|204118.5|204263.4|204113.4|204268.5|204118.5|204261.9|204111.9|6
1634595760000|2021-10-18 22:22:40|204264.3|204114.3|204268.6|204118.6|204268.6|204118.6|204264.3|204114.3|2
1634595770000|2021-10-18 22:22:50|204268.4|204118.4|204264.1|204114.1|204268.4|204118.4|204261.8|204111.8|5
1634595780000|2021-10-18 22:23:00|204263.2|204113.2|204292.1|204142.1|204292.1|204142.1|204263.2|204113.2|4
1634595790000|2021-10-18 22:23:10|204283.8|204133.8|204263.4|204113.4|204283.8|204133.8|204263.4|204113.4|6
1634595800000|2021-10-18 22:23:20|204268|204118|204268.9|204118.9|204268.9|204118.9|204268|204118|2
1634595810000|2021-10-18 22:23:30|204261.8|204111.8|204265.5|204115.5|204265.5|204115.5|204261.8|204111.8|5
1634595820000|2021-10-18 22:23:40|204266.4|204116.4|204268.5|204118.5|204268.6|204118.6|204266.2|204116.2|5
1634595830000|2021-10-18 22:23:50|204268.4|204118.4|204268.5|204118.5|204268.5|204118.5|204268.4|204118.4|2
1634595840000|2021-10-18 22:24:00|204268.8|204118.8|204279|204129|204280.1|204130.1|204263.7|204113.7|6
1634595850000|2021-10-18 22:24:10|204273.6|204123.6|204271.2|204121.2|204284.4|204134.4|204271.2|204121.2|5
1634595860000|2021-10-18 22:24:20|204272.7|204122.7|204266.5|204116.5|204272.7|204122.7|204264.4|204114.4|5
1634595870000|2021-10-18 22:24:30|204268.3|204118.3|204272.5|204122.5|204272.5|204122.5|204267.9|204117.9|6
1634595880000|2021-10-18 22:24:40|204272|204122|204288.3|204138.3|204288.3|204138.3|204272|204122|5
1634595890000|2021-10-18 22:24:50|204271|204121|204274.9|204124.9|204274.9|204124.9|204271|204121|4
1634595900000|2021-10-18 22:25:00|204275|204125|204275|204125|204275|204125|204275|204125|1
1634595910000|2021-10-18 22:25:10|204274.5|204124.5|204268.3|204118.3|204274.5|204124.5|204262.8|204112.8|4
1634595920000|2021-10-18 22:25:20|204274.5|204124.5|204271.2|204121.2|204274.5|204124.5|204270|204120|3
1634595930000|2021-10-18 22:25:30|204272.9|204122.9|204268.3|204118.3|204273.8|204123.8|204264.4|204114.4|5
1634595940000|2021-10-18 22:25:40|204269.7|204119.7|204269.5|204119.5|204297.2|204147.2|204265|204115|22
1634595950000|2021-10-18 22:25:50|204271.5|204121.5|204266.6|204116.6|204274|204124|204266.6|204116.6|7
1634595960000|2021-10-18 22:26:00|204265.6|204115.6|204263.4|204113.4|204266.8|204116.8|204263.4|204113.4|4
1634595970000|2021-10-18 22:26:10|204262.9|204112.9|204276|204126|204278.3|204128.3|204262.9|204112.9|6
1634595980000|2021-10-18 22:26:20|204274.4|204124.4|204295.6|204145.6|204295.6|204145.6|204274.3|204124.3|11
1634595990000|2021-10-18 22:26:30|204299.9|204149.9|204305.8|204155.8|204312.9|204162.9|204295.9|204145.9|22
1634596000000|2021-10-18 22:26:40|204306.9|204156.9|204311.5|204161.5|204311.5|204161.5|204302.6|204152.6|16
1634596010000|2021-10-18 22:26:50|204310.3|204160.3|204309.2|204159.2|204310.3|204160.3|204305.2|204155.2|13
1634596020000|2021-10-18 22:27:00|204303.1|204153.1|204306.8|204156.8|204309|204159|204301|204151|10
1634596030000|2021-10-18 22:27:10|204308.1|204158.1|204296.4|204146.4|204308.1|204158.1|204294.3|204144.3|8
1634596040000|2021-10-18 22:27:20|204296.2|204146.2|204307.1|204157.1|204316.3|204166.3|204296.2|204146.2|17
1634596050000|2021-10-18 22:27:30|204305.6|204155.6|204321.4|204171.4|204332.1|204182.1|204302.1|204152.1|18
1634596060000|2021-10-18 22:27:40|204324|204174|204330|204180|204330|204180|204320.6|204170.6|6
1634596070000|2021-10-18 22:27:50|204323.2|204173.2|204323.2|204173.2|204331.2|204181.2|204322.6|204172.6|11
1634596080000|2021-10-18 22:28:00|204323|204173|204325.8|204175.8|204328.4|204178.4|204317.9|204167.9|8
1634596090000|2021-10-18 22:28:10|204326.5|204176.5|204327.7|204177.7|204327.8|204177.8|204324.2|204174.2|7
1634596100000|2021-10-18 22:28:20|204323.4|204173.4|204322.1|204172.1|204327|204177|204319.9|204169.9|6
1634596110000|2021-10-18 22:28:30|204323.2|204173.2|204339.5|204189.5|204343.9|204193.9|204323.2|204173.2|8
1634596120000|2021-10-18 22:28:40|204337.2|204187.2|204325.6|204175.6|204337.2|204187.2|204323.9|204173.9|8
1634596130000|2021-10-18 22:28:50|204326.2|204176.2|204317.9|204167.9|204326.2|204176.2|204316.5|204166.5|7
1634596140000|2021-10-18 22:29:00|204318.6|204168.6|204321.4|204171.4|204321.4|204171.4|204314.2|204164.2|4
1634596150000|2021-10-18 22:29:10|204319.7|204169.7|204316.1|204166.1|204320|204170|204315.8|204165.8|6
1634596160000|2021-10-18 22:29:20|204318.7|204168.7|204334|204184|204337.6|204187.6|204316.6|204166.6|10
1634596170000|2021-10-18 22:29:30|204334.3|204184.3|204333.8|204183.8|204334.3|204184.3|204322.4|204172.4|9
1634596180000|2021-10-18 22:29:40|204335.9|204185.9|204307.7|204157.7|204335.9|204185.9|204305.3|204155.3|15
1634596190000|2021-10-18 22:29:50|204307.8|204157.8|204309.3|204159.3|204322.9|204172.9|204306.4|204156.4|21
1634596200000|2021-10-18 22:30:00|204308.1|204158.1|204320.8|204170.8|204320.8|204170.8|204307.5|204157.5|18
1634596210000|2021-10-18 22:30:10|204319|204169|204324.6|204174.6|204325.4|204175.4|204315.9|204165.9|11
1634596220000|2021-10-18 22:30:20|204317.2|204167.2|204314.3|204164.3|204320.2|204170.2|204312.1|204162.1|9
1634596230000|2021-10-18 22:30:30|204314.7|204164.7|204329.4|204179.4|204329.4|204179.4|204305.3|204155.3|16
1634596240000|2021-10-18 22:30:40|204331.3|204181.3|204317.9|204167.9|204331.3|204181.3|204312.4|204162.4|12
1634596250000|2021-10-18 22:30:50|204316.6|204166.6|204315.8|204165.8|204316.6|204166.6|204311.4|204161.4|10
1634596260000|2021-10-18 22:31:00|204311.5|204161.5|204317.5|204167.5|204317.5|204167.5|204311.5|204161.5|10
1634596270000|2021-10-18 22:31:10|204309.9|204159.9|204305.4|204155.4|204310|204160|204305.3|204155.3|6
1634596280000|2021-10-18 22:31:20|204305.9|204155.9|204314.5|204164.5|204319|204169|204300.6|204150.6|14
1634596290000|2021-10-18 22:31:30|204310.3|204160.3|204321.1|204171.1|204333|204183|204310.3|204160.3|12
1634596300000|2021-10-18 22:31:40|204319.5|204169.5|204325.6|204175.6|204328.5|204178.5|204319.5|204169.5|7
1634596310000|2021-10-18 22:31:50|204324.6|204174.6|204315.4|204165.4|204324.6|204174.6|204315.4|204165.4|14
1634596320000|2021-10-18 22:32:00|204313.8|204163.8|204314.2|204164.2|204319.9|204169.9|204312.6|204162.6|8
1634596330000|2021-10-18 22:32:10|204314.5|204164.5|204315.2|204165.2|204326.8|204176.8|204314.5|204164.5|8
1634596340000|2021-10-18 22:32:20|204314.8|204164.8|204316.9|204166.9|204329.2|204179.2|204307.2|204157.2|14
1634596350000|2021-10-18 22:32:30|204319.1|204169.1|204313.2|204163.2|204324.9|204174.9|204313.2|204163.2|10
1634596360000|2021-10-18 22:32:40|204313.6|204163.6|204318.7|204168.7|204318.7|204168.7|204309.9|204159.9|19
1634596370000|2021-10-18 22:32:50|204318.8|204168.8|204315.6|204165.6|204324.6|204174.6|204315.6|204165.6|8
1634596380000|2021-10-18 22:33:00|204313.2|204163.2|204314.7|204164.7|204314.7|204164.7|204309.9|204159.9|6
1634596390000|2021-10-18 22:33:10|204314.2|204164.2|204306.9|204156.9|204314.2|204164.2|204300.7|204150.7|12
1634596400000|2021-10-18 22:33:20|204318|204168|204324.2|204174.2|204331.3|204181.3|204318|204168|15
1634596410000|2021-10-18 22:33:30|204328.6|204178.6|204328.7|204178.7|204331.8|204181.8|204323.8|204173.8|10
1634596420000|2021-10-18 22:33:40|204329.3|204179.3|204321.2|204171.2|204331|204181|204320.4|204170.4|16
1634596430000|2021-10-18 22:33:50|204321.3|204171.3|204310.1|204160.1|204326.6|204176.6|204309.7|204159.7|12
1634596440000|2021-10-18 22:34:00|204307.2|204157.2|204335.7|204185.7|204345.9|204195.9|204307.2|204157.2|5
1634596450000|2021-10-18 22:34:10|204332.4|204182.4|204324.8|204174.8|204332.4|204182.4|204311.3|204161.3|9
1634596460000|2021-10-18 22:34:20|204331.1|204181.1|204319.9|204169.9|204331.1|204181.1|204314.4|204164.4|7
1634596470000|2021-10-18 22:34:30|204319.6|204169.6|204323.3|204173.3|204332.1|204182.1|204318.6|204168.6|10
1634596480000|2021-10-18 22:34:40|204318.6|204168.6|204321.1|204171.1|204326.9|204176.9|204317|204167|12
1634596490000|2021-10-18 22:34:50|204315.5|204165.5|204318.1|204168.1|204318.1|204168.1|204309.8|204159.8|9
1634596500000|2021-10-18 22:35:00|204315.7|204165.7|204311.7|204161.7|204315.7|204165.7|204310.5|204160.5|6
1634596510000|2021-10-18 22:35:10|204313.2|204163.2|204323.9|204173.9|204323.9|204173.9|204312.5|204162.5|9
1634596520000|2021-10-18 22:35:20|204320.2|204170.2|204319.9|204169.9|204320.2|204170.2|204305.3|204155.3|14
1634596530000|2021-10-18 22:35:30|204321.4|204171.4|204322.7|204172.7|204324.9|204174.9|204313.8|204163.8|12
1634596540000|2021-10-18 22:35:40|204321.5|204171.5|204310.9|204160.9|204322|204172|204308.6|204158.6|11
1634596550000|2021-10-18 22:35:50|204313.8|204163.8|204314.4|204164.4|204318.9|204168.9|204313.8|204163.8|5
1634596560000|2021-10-18 22:36:00|204314.6|204164.6|204315.2|204165.2|204315.2|204165.2|204304.6|204154.6|10
1634596570000|2021-10-18 22:36:10|204314.2|204164.2|204313|204163|204318.2|204168.2|204312.9|204162.9|10
1634596580000|2021-10-18 22:36:20|204311.4|204161.4|204318.3|204168.3|204319.4|204169.4|204310.8|204160.8|14
1634596590000|2021-10-18 22:36:30|204319|204169|204315.2|204165.2|204324.3|204174.3|204315.2|204165.2|9
1634596600000|2021-10-18 22:36:40|204314.2|204164.2|204307.8|204157.8|204327.3|204177.3|204306.1|204156.1|11
1634596610000|2021-10-18 22:36:50|204313.1|204163.1|204309.5|204159.5|204323.6|204173.6|204307.5|204157.5|10
1634596620000|2021-10-18 22:37:00|204307.3|204157.3|204321.5|204171.5|204321.5|204171.5|204307.3|204157.3|14
1634596630000|2021-10-18 22:37:10|204323.5|204173.5|204327.1|204177.1|204327.6|204177.6|204314.8|204164.8|9
1634596640000|2021-10-18 22:37:20|204330.7|204180.7|204321.7|204171.7|204331.6|204181.6|204321.7|204171.7|12
1634596650000|2021-10-18 22:37:30|204322.1|204172.1|204314.4|204164.4|204323.2|204173.2|204313.5|204163.5|8
1634596660000|2021-10-18 22:37:40|204307.6|204157.6|204309.3|204159.3|204314.1|204164.1|204307.6|204157.6|14
1634596670000|2021-10-18 22:37:50|204310|204160|204334.9|204184.9|204354.8|204204.8|204304.5|204154.5|8
1634596680000|2021-10-18 22:38:00|204335.8|204185.8|204325.8|204175.8|204336.5|204186.5|204318.8|204168.8|14
1634596690000|2021-10-18 22:38:10|204331.3|204181.3|204326.2|204176.2|204331.3|204181.3|204324.1|204174.1|6
1634596700000|2021-10-18 22:38:20|204325.1|204175.1|204318.1|204168.1|204331.6|204181.6|204318.1|204168.1|7
1634596710000|2021-10-18 22:38:30|204319.7|204169.7|204331.8|204181.8|204331.8|204181.8|204305.9|204155.9|9
1634596720000|2021-10-18 22:38:40|204323.9|204173.9|204316.2|204166.2|204325.9|204175.9|204316.2|204166.2|8
1634596730000|2021-10-18 22:38:50|204326.4|204176.4|204331.3|204181.3|204331.3|204181.3|204325.7|204175.7|5
1634596740000|2021-10-18 22:39:00|204326.2|204176.2|204329.4|204179.4|204329.8|204179.8|204326.2|204176.2|7
1634596750000|2021-10-18 22:39:10|204323.3|204173.3|204313.1|204163.1|204323.3|204173.3|204312.7|204162.7|13
1634596760000|2021-10-18 22:39:20|204315|204165|204320.3|204170.3|204325.7|204175.7|204314.4|204164.4|5
1634596770000|2021-10-18 22:39:30|204320.9|204170.9|204324.6|204174.6|204324.8|204174.8|204314.3|204164.3|7
1634596780000|2021-10-18 22:39:40|204324.3|204174.3|204321.5|204171.5|204324.3|204174.3|204310.2|204160.2|12
1634596790000|2021-10-18 22:39:50|204322|204172|204330|204180|204330|204180|204316.9|204166.9|7
1634596800000|2021-10-18 22:40:00|204330.8|204180.8|204318.9|204168.9|204330.9|204180.9|204315.5|204165.5|12
1634596810000|2021-10-18 22:40:10|204325.2|204175.2|204319.2|204169.2|204325.2|204175.2|204318.9|204168.9|14
1634596820000|2021-10-18 22:40:20|204316.7|204166.7|204341.1|204191.1|204347.4|204197.4|204313.1|204163.1|23
1634596830000|2021-10-18 22:40:30|204341.9|204191.9|204343.8|204193.8|204345.8|204195.8|204335.7|204185.7|25
1634596840000|2021-10-18 22:40:40|204345.1|204195.1|204340.5|204190.5|204365.8|204215.8|204326.6|204176.6|22
1634596850000|2021-10-18 22:40:50|204339.9|204189.9|204345.4|204195.4|204347.3|204197.3|204339.6|204189.6|16
1634596860000|2021-10-18 22:41:00|204347.3|204197.3|204347.4|204197.4|204356.1|204206.1|204328.5|204178.5|14
1634596870000|2021-10-18 22:41:10|204349.6|204199.6|204344.8|204194.8|204354.3|204204.3|204328.7|204178.7|28
1634596880000|2021-10-18 22:41:20|204341.9|204191.9|204329.4|204179.4|204350.1|204200.1|204323|204173|26
1634596890000|2021-10-18 22:41:30|204341.8|204191.8|204354.9|204204.9|204355.2|204205.2|204327.1|204177.1|20
1634596900000|2021-10-18 22:41:40|204323.5|204173.5|204345.9|204195.9|204345.9|204195.9|204319|204169|24
1634596910000|2021-10-18 22:41:50|204343.6|204193.6|204335.9|204185.9|204347.4|204197.4|204324.2|204174.2|22
1634596920000|2021-10-18 22:42:00|204349.2|204199.2|204347.6|204197.6|204360.2|204210.2|204330.9|204180.9|17
1634596930000|2021-10-18 22:42:10|204344.8|204194.8|204336.6|204186.6|204352.9|204202.9|204320|204170|15
1634596940000|2021-10-18 22:42:20|204332.1|204182.1|204340.3|204190.3|204340.3|204190.3|204328.4|204178.4|7
1634596950000|2021-10-18 22:42:30|204340.6|204190.6|204337.2|204187.2|204358.2|204208.2|204327.4|204177.4|13
1634596960000|2021-10-18 22:42:40|204332.1|204182.1|204350.4|204200.4|204350.6|204200.6|204329|204179|12
1634596970000|2021-10-18 22:42:50|204344.8|204194.8|204342.3|204192.3|204353.1|204203.1|204333.3|204183.3|13
1634596980000|2021-10-18 22:43:00|204343.2|204193.2|204337.7|204187.7|204344.8|204194.8|204337.7|204187.7|7
1634596990000|2021-10-18 22:43:10|204345|204195|204357.6|204207.6|204364|204214|204345|204195|12
1634597000000|2021-10-18 22:43:20|204357|204207|204358.2|204208.2|204366.1|204216.1|204348.1|204198.1|10
1634597010000|2021-10-18 22:43:30|204356.2|204206.2|204355.8|204205.8|204359|204209|204355.6|204205.6|11
1634597020000|2021-10-18 22:43:40|204354.3|204204.3|204350.8|204200.8|204358.9|204208.9|204343|204193|11
1634597030000|2021-10-18 22:43:50|204349.5|204199.5|204373.5|204223.5|204374.9|204224.9|204344|204194|12
1634597040000|2021-10-18 22:44:00|204371.7|204221.7|204373.2|204223.2|204375.5|204225.5|204365.3|204215.3|11
1634597050000|2021-10-18 22:44:10|204371.5|204221.5|204370.4|204220.4|204372.4|204222.4|204368.9|204218.9|13
1634597060000|2021-10-18 22:44:20|204370.5|204220.5|204367.4|204217.4|204375.4|204225.4|204363.6|204213.6|11
1634597070000|2021-10-18 22:44:30|204367.9|204217.9|204375.9|204225.9|204377.7|204227.7|204363|204213|15
1634597080000|2021-10-18 22:44:40|204366|204216|204381.7|204231.7|204381.7|204231.7|204363.6|204213.6|21
1634597090000|2021-10-18 22:44:50|204379.6|204229.6|204380.1|204230.1|204380.2|204230.2|204372.4|204222.4|13
1634597100000|2021-10-18 22:45:00|204383.7|204233.7|204356.8|204206.8|204383.7|204233.7|204345.7|204195.7|18
1634597110000|2021-10-18 22:45:10|204366|204216|204350.3|204200.3|204366|204216|204350.3|204200.3|17
1634597120000|2021-10-18 22:45:20|204357.6|204207.6|204377.6|204227.6|204385.1|204235.1|204353.3|204203.3|20
1634597130000|2021-10-18 22:45:30|204376.9|204226.9|204375.7|204225.7|204381.1|204231.1|204371.6|204221.6|14
1634597140000|2021-10-18 22:45:40|204376.2|204226.2|204372.8|204222.8|204380|204230|204367.4|204217.4|11
1634597150000|2021-10-18 22:45:50|204374.8|204224.8|204378.6|204228.6|204380.3|204230.3|204365.8|204215.8|6
1634597160000|2021-10-18 22:46:00|204368.5|204218.5|204382.6|204232.6|204382.6|204232.6|204359.9|204209.9|13
1634597170000|2021-10-18 22:46:10|204375.3|204225.3|204378.5|204228.5|204378.5|204228.5|204361.9|204211.9|12
1634597180000|2021-10-18 22:46:20|204377.4|204227.4|204376.3|204226.3|204382.7|204232.7|204376|204226|9
1634597190000|2021-10-18 22:46:30|204376.4|204226.4|204376.8|204226.8|204377.6|204227.6|204373.5|204223.5|9
1634597200000|2021-10-18 22:46:40|204374.3|204224.3|204370.8|204220.8|204376.9|204226.9|204370.8|204220.8|6
1634597210000|2021-10-18 22:46:50|204367.5|204217.5|204372.6|204222.6|204380.4|204230.4|204367.5|204217.5|8
1634597220000|2021-10-18 22:47:00|204377.2|204227.2|204351|204201|204377.2|204227.2|204351|204201|6
1634597230000|2021-10-18 22:47:10|204353.8|204203.8|204376.6|204226.6|204376.6|204226.6|204353.8|204203.8|5
1634597240000|2021-10-18 22:47:20|204376.4|204226.4|204365.8|204215.8|204382|204232|204365.8|204215.8|6
1634597250000|2021-10-18 22:47:30|204363.6|204213.6|204377.7|204227.7|204377.7|204227.7|204363.6|204213.6|6
1634597260000|2021-10-18 22:47:40|204378.1|204228.1|204367.9|204217.9|204378.2|204228.2|204352.2|204202.2|8
1634597270000|2021-10-18 22:47:50|204366.4|204216.4|204380.5|204230.5|204381.6|204231.6|204366.4|204216.4|5
1634597280000|2021-10-18 22:48:00|204373.4|204223.4|204373.9|204223.9|204381.3|204231.3|204372.7|204222.7|10
1634597290000|2021-10-18 22:48:10|204374.4|204224.4|204375.4|204225.4|204377.2|204227.2|204348.7|204198.7|19
1634597300000|2021-10-18 22:48:20|204370.2|204220.2|204373.4|204223.4|204382.1|204232.1|204370.2|204220.2|26
1634597310000|2021-10-18 22:48:30|204374.8|204224.8|204374|204224|204375.5|204225.5|204368.3|204218.3|12
1634597320000|2021-10-18 22:48:40|204366.1|204216.1|204378.2|204228.2|204379|204229|204361.7|204211.7|12
1634597330000|2021-10-18 22:48:50|204378.4|204228.4|204380.1|204230.1|204383.6|204233.6|204376.6|204226.6|11
1634597340000|2021-10-18 22:49:00|204377.8|204227.8|204407.2|204257.2|204414.4|204264.4|204350.7|204200.7|25
1634597350000|2021-10-18 22:49:10|204409.3|204259.3|204410.6|204260.6|204414.6|204264.6|204408.5|204258.5|25
1634597360000|2021-10-18 22:49:20|204410.1|204260.1|204415.3|204265.3|204417.8|204267.8|204410.1|204260.1|10
1634597370000|2021-10-18 22:49:30|204414|204264|204413.4|204263.4|204416.5|204266.5|204412.3|204262.3|12
1634597380000|2021-10-18 22:49:40|204412.6|204262.6|204411.4|204261.4|204414|204264|204409.9|204259.9|7
1634597390000|2021-10-18 22:49:50|204408.7|204258.7|204416.4|204266.4|204416.9|204266.9|204407.8|204257.8|10
1634597400000|2021-10-18 22:50:00|204408|204258|204390.3|204240.3|204409.8|204259.8|204390.3|204240.3|27
1634597410000|2021-10-18 22:50:10|204388.3|204238.3|204384.7|204234.7|204388.3|204238.3|204378.5|204228.5|16
1634597420000|2021-10-18 22:50:20|204388.3|204238.3|204403.9|204253.9|204405|204255|204383.3|204233.3|20
1634597430000|2021-10-18 22:50:30|204402.9|204252.9|204398.2|204248.2|204405|204255|204398.2|204248.2|13
1634597440000|2021-10-18 22:50:40|204400.2|204250.2|204400.2|204250.2|204403.3|204253.3|204399.5|204249.5|6
1634597450000|2021-10-18 22:50:50|204398.6|204248.6|204396.2|204246.2|204401.7|204251.7|204396.2|204246.2|11
1634597460000|2021-10-18 22:51:00|204396.7|204246.7|204394.4|204244.4|204399.8|204249.8|204394.4|204244.4|13
1634597470000|2021-10-18 22:51:10|204394.9|204244.9|204394.8|204244.8|204395.2|204245.2|204394.1|204244.1|6
1634597480000|2021-10-18 22:51:20|204395.6|204245.6|204402.1|204252.1|204402.8|204252.8|204394.7|204244.7|13
1634597490000|2021-10-18 22:51:30|204401.8|204251.8|204406.9|204256.9|204406.9|204256.9|204399.5|204249.5|6
1634597500000|2021-10-18 22:51:40|204414|204264|204418.4|204268.4|204426.4|204276.4|204413.1|204263.1|14
1634597510000|2021-10-18 22:51:50|204418.6|204268.6|204414.5|204264.5|204418.6|204268.6|204414.2|204264.2|13
1634597520000|2021-10-18 22:52:00|204415.3|204265.3|204413.5|204263.5|204416.5|204266.5|204413|204263|10
1634597530000|2021-10-18 22:52:10|204410.2|204260.2|204412.3|204262.3|204412.3|204262.3|204404.5|204254.5|15
1634597540000|2021-10-18 22:52:20|204411.6|204261.6|204410.8|204260.8|204419.9|204269.9|204410.4|204260.4|10
1634597550000|2021-10-18 22:52:30|204415.9|204265.9|204414.2|204264.2|204415.9|204265.9|204409.1|204259.1|9
1634597560000|2021-10-18 22:52:40|204413.4|204263.4|204411.8|204261.8|204413.7|204263.7|204409.5|204259.5|13
1634597570000|2021-10-18 22:52:50|204413.7|204263.7|204406.7|204256.7|204414|204264|204406.4|204256.4|13
1634597580000|2021-10-18 22:53:00|204408.9|204258.9|204409|204259|204409.1|204259.1|204404.8|204254.8|6
1634597590000|2021-10-18 22:53:10|204409.7|204259.7|204407.1|204257.1|204409.7|204259.7|204403.8|204253.8|9
1634597600000|2021-10-18 22:53:20|204406.2|204256.2|204398.5|204248.5|204410|204260|204393.1|204243.1|17
1634597610000|2021-10-18 22:53:30|204396.8|204246.8|204394.7|204244.7|204398.1|204248.1|204393.9|204243.9|6
1634597620000|2021-10-18 22:53:40|204395|204245|204393.8|204243.8|204395|204245|204391|204241|8
1634597630000|2021-10-18 22:53:50|204398.1|204248.1|204392.9|204242.9|204398.1|204248.1|204391|204241|6
1634597640000|2021-10-18 22:54:00|204393.4|204243.4|204389.7|204239.7|204393.4|204243.4|204389.7|204239.7|6
1634597650000|2021-10-18 22:54:10|204391|204241|204403.6|204253.6|204403.6|204253.6|204389.4|204239.4|8
1634597660000|2021-10-18 22:54:20|204396.1|204246.1|204396.3|204246.3|204399.3|204249.3|204392.3|204242.3|10
1634597670000|2021-10-18 22:54:30|204397.7|204247.7|204393.7|204243.7|204397.9|204247.9|204393.7|204243.7|6
1634597680000|2021-10-18 22:54:40|204394.2|204244.2|204391.7|204241.7|204394.2|204244.2|204390.8|204240.8|6
1634597690000|2021-10-18 22:54:50|204390.5|204240.5|204391.8|204241.8|204391.8|204241.8|204390.4|204240.4|6
1634597700000|2021-10-18 22:55:00|204391.7|204241.7|204387.5|204237.5|204392.7|204242.7|204383.5|204233.5|17
1634597710000|2021-10-18 22:55:10|204387.1|204237.1|204397.8|204247.8|204397.8|204247.8|204387.1|204237.1|16
1634597720000|2021-10-18 22:55:20|204395.6|204245.6|204395.7|204245.7|204398.1|204248.1|204393.9|204243.9|10
1634597730000|2021-10-18 22:55:30|204395.2|204245.2|204414.9|204264.9|204421.6|204271.6|204391.3|204241.3|13
1634597740000|2021-10-18 22:55:40|204422.6|204272.6|204410.2|204260.2|204422.6|204272.6|204407.4|204257.4|22
1634597750000|2021-10-18 22:55:50|204414.7|204264.7|204405.8|204255.8|204414.7|204264.7|204404.9|204254.9|14
1634597760000|2021-10-18 22:56:00|204406|204256|204405.4|204255.4|204406|204256|204405.3|204255.3|4
1634597770000|2021-10-18 22:56:10|204407.5|204257.5|204406.8|204256.8|204407.5|204257.5|204405.3|204255.3|6
1634597780000|2021-10-18 22:56:20|204404.3|204254.3|204399.8|204249.8|204406.1|204256.1|204399.8|204249.8|8
1634597790000|2021-10-18 22:56:30|204401.4|204251.4|204405.2|204255.2|204406.8|204256.8|204401.4|204251.4|15
1634597800000|2021-10-18 22:56:40|204406.6|204256.6|204399.3|204249.3|204406.6|204256.6|204396.9|204246.9|16
1634597810000|2021-10-18 22:56:50|204402.3|204252.3|204401.6|204251.6|204402.3|204252.3|204398.5|204248.5|13
1634597820000|2021-10-18 22:57:00|204400.8|204250.8|204394|204244|204400.9|204250.9|204384.9|204234.9|9
1634597830000|2021-10-18 22:57:10|204386.6|204236.6|204381.3|204231.3|204386.6|204236.6|204379.6|204229.6|10
1634597840000|2021-10-18 22:57:20|204382.9|204232.9|204385.1|204235.1|204390.3|204240.3|204382.9|204232.9|10
1634597850000|2021-10-18 22:57:30|204378.3|204228.3|204380.9|204230.9|204382.5|204232.5|204375.1|204225.1|9
1634597860000|2021-10-18 22:57:40|204377.7|204227.7|204381.7|204231.7|204381.7|204231.7|204377.7|204227.7|6
1634597870000|2021-10-18 22:57:50|204378.1|204228.1|204387.4|204237.4|204390.9|204240.9|204374.7|204224.7|10
1634597880000|2021-10-18 22:58:00|204384.6|204234.6|204390.6|204240.6|204390.9|204240.9|204384.6|204234.6|3
1634597890000|2021-10-18 22:58:10|204382|204232|204383.7|204233.7|204385.2|204235.2|204380|204230|11
1634597900000|2021-10-18 22:58:20|204379.6|204229.6|204380.2|204230.2|204380.2|204230.2|204377.5|204227.5|5
1634597910000|2021-10-18 22:58:30|204378.2|204228.2|204408.4|204258.4|204420.1|204270.1|204376.7|204226.7|9
1634597920000|2021-10-18 22:58:40|204415.9|204265.9|204400.2|204250.2|204415.9|204265.9|204393|204243|15
1634597930000|2021-10-18 22:58:50|204398.1|204248.1|204402.4|204252.4|204402.4|204252.4|204393.7|204243.7|11
1634597940000|2021-10-18 22:59:00|204401.7|204251.7|204392.9|204242.9|204403.2|204253.2|204389.5|204239.5|8
1634597950000|2021-10-18 22:59:10|204391.8|204241.8|204396.5|204246.5|204396.5|204246.5|204391.8|204241.8|6
1634597960000|2021-10-18 22:59:20|204397|204247|204394|204244|204397|204247|204392.3|204242.3|8
1634597970000|2021-10-18 22:59:30|204394.6|204244.6|204408.9|204258.9|204410.3|204260.3|204390.9|204240.9|12
1634597980000|2021-10-18 22:59:40|204407.8|204257.8|204403.4|204253.4|204409.4|204259.4|204401.3|204251.3|13
1634597990000|2021-10-18 22:59:50|204403.2|204253.2|204408.6|204258.6|204411.3|204261.3|204401.3|204251.3|11
1634598000000|2021-10-18 23:00:00|204409|204259|204390.6|204240.6|204409|204259|204390.6|204240.6|17
1634598010000|2021-10-18 23:00:10|204392.1|204242.1|204394.5|204244.5|204394.5|204244.5|204391.3|204241.3|8
1634598020000|2021-10-18 23:00:20|204391|204241|204390.8|204240.8|204391.6|204241.6|204390.2|204240.2|9
1634598030000|2021-10-18 23:00:30|204390.9|204240.9|204401.5|204251.5|204405.3|204255.3|204390.7|204240.7|10
1634598040000|2021-10-18 23:00:40|204400|204250|204390.4|204240.4|204408.2|204258.2|204390.2|204240.2|12
1634598050000|2021-10-18 23:00:50|204390.6|204240.6|204390.6|204240.6|204392.3|204242.3|204388.1|204238.1|11
1634598060000|2021-10-18 23:01:00|204389.7|204239.7|204389.3|204239.3|204390.8|204240.8|204388.9|204238.9|10
1634598070000|2021-10-18 23:01:10|204390.8|204240.8|204391.1|204241.1|204392.1|204242.1|204390.5|204240.5|14
1634598080000|2021-10-18 23:01:20|204390.5|204240.5|204389.7|204239.7|204390.5|204240.5|204388.5|204238.5|6
1634598090000|2021-10-18 23:01:30|204389.3|204239.3|204392.1|204242.1|204392.1|204242.1|204389.3|204239.3|4
1634598100000|2021-10-18 23:01:40|204391.6|204241.6|204391.4|204241.4|204391.6|204241.6|204390.3|204240.3|4
1634598110000|2021-10-18 23:01:50|204391.2|204241.2|204389.9|204239.9|204391.2|204241.2|204388.8|204238.8|6
1634598120000|2021-10-18 23:02:00|204393.5|204243.5|204385.1|204235.1|204393.5|204243.5|204381|204231|22
1634598130000|2021-10-18 23:02:10|204386.5|204236.5|204384|204234|204387|204237|204384|204234|11
1634598140000|2021-10-18 23:02:20|204384.8|204234.8|204381.2|204231.2|204384.8|204234.8|204380.8|204230.8|13
1634598150000|2021-10-18 23:02:30|204381.3|204231.3|204380.1|204230.1|204381.3|204231.3|204378.8|204228.8|7
1634598160000|2021-10-18 23:02:40|204380.3|204230.3|204379.7|204229.7|204380.3|204230.3|204378.9|204228.9|4
1634598170000|2021-10-18 23:02:50|204379.9|204229.9|204381.2|204231.2|204381.2|204231.2|204379.6|204229.6|8
1634598180000|2021-10-18 23:03:00|204377.8|204227.8|204385|204235|204402.8|204252.8|204377.8|204227.8|10
1634598190000|2021-10-18 23:03:10|204385.1|204235.1|204380.7|204230.7|204385.1|204235.1|204373.6|204223.6|14
1634598200000|2021-10-18 23:03:20|204379.5|204229.5|204378.7|204228.7|204381.5|204231.5|204378.7|204228.7|10
1634598210000|2021-10-18 23:03:30|204378.1|204228.1|204378.6|204228.6|204379.6|204229.6|204378.1|204228.1|8
1634598220000|2021-10-18 23:03:40|204377.7|204227.7|204379|204229|204379|204229|204376.5|204226.5|4
1634598230000|2021-10-18 23:03:50|204381.4|204231.4|204379|204229|204381.4|204231.4|204378.2|204228.2|12
1634598240000|2021-10-18 23:04:00|204379.1|204229.1|204382|204232|204382|204232|204378|204228|7
1634598250000|2021-10-18 23:04:10|204384.8|204234.8|204377.2|204227.2|204388|204238|204377.2|204227.2|8
1634598260000|2021-10-18 23:04:20|204376.9|204226.9|204376.4|204226.4|204377.3|204227.3|204376|204226|7
1634598270000|2021-10-18 23:04:30|204376.8|204226.8|204378.7|204228.7|204380.6|204230.6|204376.8|204226.8|13
1634598280000|2021-10-18 23:04:40|204378.4|204228.4|204380.9|204230.9|204380.9|204230.9|204377.3|204227.3|11
1634598290000|2021-10-18 23:04:50|204379.7|204229.7|204379|204229|204379.7|204229.7|204379|204229|2
1634598300000|2021-10-18 23:05:00|204377.5|204227.5|204386.4|204236.4|204397.3|204247.3|204377.5|204227.5|12
1634598310000|2021-10-18 23:05:10|204385.1|204235.1|204386.3|204236.3|204387.1|204237.1|204385|204235|6
1634598320000|2021-10-18 23:05:20|204378.7|204228.7|204378.4|204228.4|204381.3|204231.3|204376.7|204226.7|13
1634598330000|2021-10-18 23:05:30|204378.2|204228.2|204381.1|204231.1|204381.1|204231.1|204378.2|204228.2|4
1634598340000|2021-10-18 23:05:40|204378.1|204228.1|204380.9|204230.9|204380.9|204230.9|204377.9|204227.9|12
1634598350000|2021-10-18 23:05:50|204379.7|204229.7|204370.8|204220.8|204379.7|204229.7|204364.6|204214.6|7
1634598360000|2021-10-18 23:06:00|204369.5|204219.5|204390.1|204240.1|204390.1|204240.1|204369.5|204219.5|9
1634598370000|2021-10-18 23:06:10|204386.3|204236.3|204383.8|204233.8|204389.1|204239.1|204381.4|204231.4|5
1634598380000|2021-10-18 23:06:20|204385.5|204235.5|204378.6|204228.6|204385.5|204235.5|204378.6|204228.6|6
1634598390000|2021-10-18 23:06:30|204378.4|204228.4|204378.3|204228.3|204380.4|204230.4|204378.3|204228.3|4
1634598400000|2021-10-18 23:06:40|204378.2|204228.2|204379.6|204229.6|204380.3|204230.3|204376.8|204226.8|9
1634598410000|2021-10-18 23:06:50|204379.2|204229.2|204379.2|204229.2|204381.8|204231.8|204376.9|204226.9|8
1634598420000|2021-10-18 23:07:00|204378.2|204228.2|204379.8|204229.8|204380.4|204230.4|204378.2|204228.2|4
1634598430000|2021-10-18 23:07:10|204379.7|204229.7|204381.2|204231.2|204383.3|204233.3|204378|204228|6
1634598440000|2021-10-18 23:07:20|204380.1|204230.1|204376.2|204226.2|204380.1|204230.1|204376.2|204226.2|4
1634598450000|2021-10-18 23:07:30|204386|204236|204385.8|204235.8|204387.6|204237.6|204385.8|204235.8|12
1634598460000|2021-10-18 23:07:40|204385.7|204235.7|204385.6|204235.6|204386.1|204236.1|204385|204235|10
1634598470000|2021-10-18 23:07:50|204384.1|204234.1|204385.6|204235.6|204386|204236|204384.1|204234.1|16
1634598480000|2021-10-18 23:08:00|204386.1|204236.1|204386.4|204236.4|204387.8|204237.8|204386.1|204236.1|7
1634598490000|2021-10-18 23:08:10|204381.3|204231.3|204385.3|204235.3|204389.2|204239.2|204381.3|204231.3|9
1634598500000|2021-10-18 23:08:20|204385.7|204235.7|204385.2|204235.2|204385.8|204235.8|204384.9|204234.9|7
1634598510000|2021-10-18 23:08:30|204384.9|204234.9|204387.2|204237.2|204388.1|204238.1|204384.9|204234.9|6
1634598520000|2021-10-18 23:08:40|204383.6|204233.6|204404.6|204254.6|204409.7|204259.7|204383.6|204233.6|18
1634598530000|2021-10-18 23:08:50|204402.3|204252.3|204405.6|204255.6|204415.7|204265.7|204402.3|204252.3|14
1634598540000|2021-10-18 23:09:00|204404.1|204254.1|204402.8|204252.8|204406.3|204256.3|204396.5|204246.5|13
1634598550000|2021-10-18 23:09:10|204402.7|204252.7|204405|204255|204405|204255|204399.5|204249.5|9
1634598560000|2021-10-18 23:09:20|204402|204252|204404.2|204254.2|204404.8|204254.8|204402|204252|6
1634598570000|2021-10-18 23:09:30|204405.4|204255.4|204403.9|204253.9|204407.9|204257.9|204403.9|204253.9|11
1634598580000|2021-10-18 23:09:40|204403.8|204253.8|204408.9|204258.9|204415|204265|204403.8|204253.8|14
1634598590000|2021-10-18 23:09:50|204405.9|204255.9|204406.8|204256.8|204409.3|204259.3|204404.5|204254.5|7
1634598600000|2021-10-18 23:10:00|204406.7|204256.7|204405.5|204255.5|204411.9|204261.9|204405.5|204255.5|11
1634598610000|2021-10-18 23:10:10|204408.4|204258.4|204409.2|204259.2|204409.2|204259.2|204408.1|204258.1|3
1634598620000|2021-10-18 23:10:20|204399.3|204249.3|204401.5|204251.5|204401.5|204251.5|204399.3|204249.3|5
1634598630000|2021-10-18 23:10:30|204402.2|204252.2|204403.7|204253.7|204403.8|204253.8|204402|204252|6
1634598640000|2021-10-18 23:10:40|204400.5|204250.5|204409.6|204259.6|204411.1|204261.1|204399.9|204249.9|9
1634598650000|2021-10-18 23:10:50|204404.1|204254.1|204405.7|204255.7|204411.7|204261.7|204403.1|204253.1|12
1634598660000|2021-10-18 23:11:00|204404.7|204254.7|204402|204252|204405.6|204255.6|204402|204252|9
1634598670000|2021-10-18 23:11:10|204398.9|204248.9|204400.3|204250.3|204400.4|204250.4|204398.9|204248.9|5
1634598680000|2021-10-18 23:11:20|204401.6|204251.6|204380.9|204230.9|204402.3|204252.3|204380.9|204230.9|11
1634598690000|2021-10-18 23:11:30|204399.2|204249.2|204381.4|204231.4|204399.2|204249.2|204380.7|204230.7|21
1634598700000|2021-10-18 23:11:40|204381.3|204231.3|204389.7|204239.7|204390.3|204240.3|204381.3|204231.3|11
1634598710000|2021-10-18 23:11:50|204383.2|204233.2|204381.8|204231.8|204383.2|204233.2|204381.5|204231.5|9
1634598720000|2021-10-18 23:12:00|204382.6|204232.6|204386.3|204236.3|204388.2|204238.2|204382.6|204232.6|10
1634598730000|2021-10-18 23:12:10|204385|204235|204391.8|204241.8|204394.2|204244.2|204383.8|204233.8|8
1634598740000|2021-10-18 23:12:20|204392.6|204242.6|204390|204240|204395.2|204245.2|204382.3|204232.3|10
1634598750000|2021-10-18 23:12:30|204391.4|204241.4|204387.2|204237.2|204391.4|204241.4|204387.1|204237.1|7
1634598760000|2021-10-18 23:12:40|204388.4|204238.4|204383.6|204233.6|204388.4|204238.4|204381|204231|10
1634598770000|2021-10-18 23:12:50|204384.3|204234.3|204377.4|204227.4|204384.3|204234.3|204376.1|204226.1|7
1634598780000|2021-10-18 23:13:00|204373.9|204223.9|204389.2|204239.2|204389.2|204239.2|204373.9|204223.9|9
1634598790000|2021-10-18 23:13:10|204388.7|204238.7|204380.5|204230.5|204388.7|204238.7|204380.5|204230.5|6
1634598800000|2021-10-18 23:13:20|204381.3|204231.3|204387.9|204237.9|204387.9|204237.9|204380.4|204230.4|7
1634598810000|2021-10-18 23:13:30|204388|204238|204383.6|204233.6|204388|204238|204382.8|204232.8|10
1634598820000|2021-10-18 23:13:40|204382.9|204232.9|204380.7|204230.7|204383.6|204233.6|204380.7|204230.7|12
1634598830000|2021-10-18 23:13:50|204377.7|204227.7|204377.8|204227.8|204377.9|204227.9|204377|204227|5
1634598840000|2021-10-18 23:14:00|204383|204233|204385.2|204235.2|204394.5|204244.5|204379.4|204229.4|9
1634598850000|2021-10-18 23:14:10|204386|204236|204376.7|204226.7|204386|204236|204376.2|204226.2|10
1634598860000|2021-10-18 23:14:20|204377.5|204227.5|204386.6|204236.6|204387.5|204237.5|204373.6|204223.6|8
1634598870000|2021-10-18 23:14:30|204384|204234|204381.8|204231.8|204384|204234|204381.2|204231.2|8
1634598880000|2021-10-18 23:14:40|204383.3|204233.3|204393.6|204243.6|204393.6|204243.6|204376.1|204226.1|6
1634598890000|2021-10-18 23:14:50|204392.1|204242.1|204377|204227|204392.1|204242.1|204377|204227|17
1634598900000|2021-10-18 23:15:00|204387.8|204237.8|204379|204229|204388.4|204238.4|204378.5|204228.5|15
1634598910000|2021-10-18 23:15:10|204378.8|204228.8|204376.8|204226.8|204380.9|204230.9|204376.2|204226.2|7
1634598920000|2021-10-18 23:15:20|204377.7|204227.7|204376.1|204226.1|204377.8|204227.8|204375.2|204225.2|8
1634598930000|2021-10-18 23:15:30|204374.9|204224.9|204374.4|204224.4|204377.5|204227.5|204374.4|204224.4|8
1634598940000|2021-10-18 23:15:40|204378.7|204228.7|204378.7|204228.7|204379.3|204229.3|204378.4|204228.4|4
1634598950000|2021-10-18 23:15:50|204387.4|204237.4|204382.1|204232.1|204392.5|204242.5|204374.3|204224.3|17
1634598960000|2021-10-18 23:16:00|204376.4|204226.4|204384.2|204234.2|204388.7|204238.7|204374.5|204224.5|9
1634598970000|2021-10-18 23:16:10|204384.3|204234.3|204381.9|204231.9|204389.4|204239.4|204381.9|204231.9|11
1634598980000|2021-10-18 23:16:20|204366.8|204216.8|204392.2|204242.2|204402.8|204252.8|204366.8|204216.8|18
1634598990000|2021-10-18 23:16:30|204392.6|204242.6|204389.8|204239.8|204392.6|204242.6|204387.6|204237.6|12
1634599000000|2021-10-18 23:16:40|204388.7|204238.7|204388.6|204238.6|204390.5|204240.5|204387.3|204237.3|9
1634599010000|2021-10-18 23:16:50|204388.5|204238.5|204401.1|204251.1|204403.7|204253.7|204388.2|204238.2|12
1634599020000|2021-10-18 23:17:00|204398|204248|204404|204254|204436.8|204286.8|204397.6|204247.6|18
1634599030000|2021-10-18 23:17:10|204404.2|204254.2|204411.8|204261.8|204417|204267|204404.2|204254.2|12
1634599040000|2021-10-18 23:17:20|204412.1|204262.1|204407.3|204257.3|204412.1|204262.1|204404.2|204254.2|11
1634599050000|2021-10-18 23:17:30|204402.8|204252.8|204403.6|204253.6|204420.4|204270.4|204401.2|204251.2|11
1634599060000|2021-10-18 23:17:40|204403|204253|204401.9|204251.9|204413.4|204263.4|204401.9|204251.9|9
1634599070000|2021-10-18 23:17:50|204402.1|204252.1|204411.4|204261.4|204416.4|204266.4|204402.1|204252.1|10
1634599080000|2021-10-18 23:18:00|204408.3|204258.3|204408|204258|204410.7|204260.7|204406.2|204256.2|12
1634599090000|2021-10-18 23:18:10|204409.2|204259.2|204402.8|204252.8|204409.2|204259.2|204402.8|204252.8|5
1634599100000|2021-10-18 23:18:20|204399.9|204249.9|204412.6|204262.6|204412.6|204262.6|204399.9|204249.9|9
1634599110000|2021-10-18 23:18:30|204412.7|204262.7|204403.8|204253.8|204412.7|204262.7|204392.7|204242.7|8
1634599120000|2021-10-18 23:18:40|204405.3|204255.3|204402.6|204252.6|204408|204258|204401.4|204251.4|8
1634599130000|2021-10-18 23:18:50|204402.8|204252.8|204405.2|204255.2|204412.1|204262.1|204402.2|204252.2|8
1634599140000|2021-10-18 23:19:00|204410.7|204260.7|204402.3|204252.3|204410.7|204260.7|204402.3|204252.3|13
1634599150000|2021-10-18 23:19:10|204402.5|204252.5|204411.1|204261.1|204412.4|204262.4|204402.4|204252.4|7
1634599160000|2021-10-18 23:19:20|204410.8|204260.8|204407.6|204257.6|204413.6|204263.6|204405.4|204255.4|10
1634599170000|2021-10-18 23:19:30|204414.3|204264.3|204382|204232|204415.4|204265.4|204374.9|204224.9|15
1634599180000|2021-10-18 23:19:40|204381.9|204231.9|204376.3|204226.3|204383.2|204233.2|204374.5|204224.5|15
1634599190000|2021-10-18 23:19:50|204376.4|204226.4|204374.8|204224.8|204376.4|204226.4|204373.8|204223.8|12
1634599200000|2021-10-18 23:20:00|204374.7|204224.7|204372.2|204222.2|204375.8|204225.8|204372.1|204222.1|11
1634599210000|2021-10-18 23:20:10|204372.5|204222.5|204370.4|204220.4|204372.6|204222.6|204369.1|204219.1|11
1634599220000|2021-10-18 23:20:20|204370.2|204220.2|204368|204218|204370.6|204220.6|204366.5|204216.5|8
1634599230000|2021-10-18 23:20:30|204375.7|204225.7|204372.1|204222.1|204375.7|204225.7|204371.3|204221.3|12
1634599240000|2021-10-18 23:20:40|204372.9|204222.9|204374.7|204224.7|204375.7|204225.7|204371.3|204221.3|11
1634599250000|2021-10-18 23:20:50|204373.2|204223.2|204374.9|204224.9|204377.5|204227.5|204372.8|204222.8|9
1634599260000|2021-10-18 23:21:00|204376|204226|204370.7|204220.7|204376|204226|204367.1|204217.1|9
1634599270000|2021-10-18 23:21:10|204365.7|204215.7|204369.5|204219.5|204370.3|204220.3|204365.7|204215.7|6
1634599280000|2021-10-18 23:21:20|204366.8|204216.8|204369.9|204219.9|204375.8|204225.8|204366.2|204216.2|18
1634599290000|2021-10-18 23:21:30|204367.4|204217.4|204374.7|204224.7|204374.7|204224.7|204367.4|204217.4|8
1634599300000|2021-10-18 23:21:40|204372.7|204222.7|204373|204223|204378.7|204228.7|204368.7|204218.7|13
1634599310000|2021-10-18 23:21:50|204373.2|204223.2|204367.3|204217.3|204373.2|204223.2|204367.3|204217.3|15
1634599320000|2021-10-18 23:22:00|204370.8|204220.8|204369.8|204219.8|204371.6|204221.6|204369.8|204219.8|6
1634599330000|2021-10-18 23:22:10|204369.6|204219.6|204374.6|204224.6|204374.6|204224.6|204366|204216|6
1634599340000|2021-10-18 23:22:20|204375|204225|204373.2|204223.2|204375|204225|204370.4|204220.4|6
1634599350000|2021-10-18 23:22:30|204373.1|204223.1|204374.6|204224.6|204375|204225|204373.1|204223.1|7
1634599360000|2021-10-18 23:22:40|204375.5|204225.5|204377.2|204227.2|204377.2|204227.2|204371.7|204221.7|10
1634599370000|2021-10-18 23:22:50|204376.2|204226.2|204366|204216|204377|204227|204365.5|204215.5|9
1634599380000|2021-10-18 23:23:00|204374.3|204224.3|204373.8|204223.8|204374.8|204224.8|204372.3|204222.3|6
1634599390000|2021-10-18 23:23:10|204373.5|204223.5|204374.9|204224.9|204376.8|204226.8|204373.2|204223.2|12
1634599400000|2021-10-18 23:23:20|204375.3|204225.3|204367.1|204217.1|204375.4|204225.4|204366.1|204216.1|9
1634599410000|2021-10-18 23:23:30|204369|204219|204369.1|204219.1|204370.5|204220.5|204366.1|204216.1|7
1634599420000|2021-10-18 23:23:40|204369.7|204219.7|204367.9|204217.9|204370|204220|204365.7|204215.7|9
1634599430000|2021-10-18 23:23:50|204367.5|204217.5|204370.3|204220.3|204370.9|204220.9|204366|204216|7
1634599440000|2021-10-18 23:24:00|204371|204221|204368|204218|204372.4|204222.4|204368|204218|9
1634599450000|2021-10-18 23:24:10|204371.1|204221.1|204373.6|204223.6|204374|204224|204371.1|204221.1|6
1634599460000|2021-10-18 23:24:20|204374.9|204224.9|204371.6|204221.6|204375.1|204225.1|204371.6|204221.6|7
1634599470000|2021-10-18 23:24:30|204372.2|204222.2|204371.3|204221.3|204372.2|204222.2|204370.9|204220.9|7
1634599480000|2021-10-18 23:24:40|204371.1|204221.1|204369.1|204219.1|204373.5|204223.5|204369.1|204219.1|4
1634599490000|2021-10-18 23:24:50|204368.2|204218.2|204369.2|204219.2|204372.2|204222.2|204367.3|204217.3|8
1634599500000|2021-10-18 23:25:00|204369.4|204219.4|204370.7|204220.7|204370.7|204220.7|204369.4|204219.4|3
1634599510000|2021-10-18 23:25:10|204371.2|204221.2|204370|204220|204371.4|204221.4|204368.5|204218.5|7
1634599520000|2021-10-18 23:25:20|204369.9|204219.9|204371.7|204221.7|204371.7|204221.7|204369.9|204219.9|3
1634599530000|2021-10-18 23:25:30|204372.1|204222.1|204372.5|204222.5|204380.3|204230.3|204371.5|204221.5|9
1634599540000|2021-10-18 23:25:40|204373.5|204223.5|204370.3|204220.3|204373.5|204223.5|204367|204217|6
1634599550000|2021-10-18 23:25:50|204371|204221|204369.8|204219.8|204371|204221|204369|204219|5
1634599560000|2021-10-18 23:26:00|204370.6|204220.6|204373.8|204223.8|204375.9|204225.9|204369.5|204219.5|14
1634599570000|2021-10-18 23:26:10|204371.4|204221.4|204372.5|204222.5|204374.5|204224.5|204369.6|204219.6|8
1634599580000|2021-10-18 23:26:20|204370.6|204220.6|204372.2|204222.2|204372.8|204222.8|204370.1|204220.1|7
1634599590000|2021-10-18 23:26:30|204372.6|204222.6|204369.3|204219.3|204375.5|204225.5|204366.2|204216.2|12
1634599600000|2021-10-18 23:26:40|204374.4|204224.4|204371|204221|204374.4|204224.4|204371|204221|3
1634599610000|2021-10-18 23:26:50|204368.8|204218.8|204375.5|204225.5|204376.9|204226.9|204368.6|204218.6|8
1634599620000|2021-10-18 23:27:00|204376|204226|204379.5|204229.5|204380.8|204230.8|204376|204226|3
1634599630000|2021-10-18 23:27:10|204379.8|204229.8|204374.8|204224.8|204379.9|204229.9|204374.6|204224.6|9
1634599640000|2021-10-18 23:27:20|204375.7|204225.7|204366.6|204216.6|204375.7|204225.7|204366.6|204216.6|12
1634599650000|2021-10-18 23:27:30|204369.7|204219.7|204371.2|204221.2|204371.2|204221.2|204367.7|204217.7|12
1634599660000|2021-10-18 23:27:40|204372|204222|204370.3|204220.3|204372|204222|204369.2|204219.2|14
1634599670000|2021-10-18 23:27:50|204372.1|204222.1|204373.6|204223.6|204374.8|204224.8|204371.6|204221.6|9
1634599680000|2021-10-18 23:28:00|204373.5|204223.5|204368.6|204218.6|204377.2|204227.2|204368.6|204218.6|21
1634599690000|2021-10-18 23:28:10|204368.2|204218.2|204370|204220|204370.3|204220.3|204367.5|204217.5|13
1634599700000|2021-10-18 23:28:20|204371.3|204221.3|204367.1|204217.1|204371.8|204221.8|204364|204214|13
1634599710000|2021-10-18 23:28:30|204366.7|204216.7|204366.3|204216.3|204369.9|204219.9|204364.7|204214.7|12
1634599720000|2021-10-18 23:28:40|204366.1|204216.1|204371|204221|204371.4|204221.4|204366|204216|9
1634599730000|2021-10-18 23:28:50|204371.9|204221.9|204370.5|204220.5|204371.9|204221.9|204367.9|204217.9|7
1634599740000|2021-10-18 23:29:00|204369.5|204219.5|204369.9|204219.9|204371|204221|204369.5|204219.5|16
1634599750000|2021-10-18 23:29:10|204370.9|204220.9|204368|204218|204371.3|204221.3|204366.4|204216.4|12
1634599760000|2021-10-18 23:29:20|204371|204221|204370.6|204220.6|204373.4|204223.4|204368.1|204218.1|12
1634599770000|2021-10-18 23:29:30|204372.9|204222.9|204368.7|204218.7|204372.9|204222.9|204368.7|204218.7|11
1634599780000|2021-10-18 23:29:40|204363.6|204213.6|204372.4|204222.4|204373.4|204223.4|204363.6|204213.6|9
1634599790000|2021-10-18 23:29:50|204367.7|204217.7|204368.1|204218.1|204368.9|204218.9|204364|204214|10
1634599800000|2021-10-18 23:30:00|204366.1|204216.1|204370.4|204220.4|204371.4|204221.4|204366|204216|12
1634599810000|2021-10-18 23:30:10|204371.5|204221.5|204367.5|204217.5|204371.6|204221.6|204365.8|204215.8|10
1634599820000|2021-10-18 23:30:20|204368|204218|204367|204217|204370.2|204220.2|204366|204216|11
1634599830000|2021-10-18 23:30:30|204369.1|204219.1|204371.6|204221.6|204371.6|204221.6|204366.7|204216.7|9
1634599840000|2021-10-18 23:30:40|204370.9|204220.9|204369.5|204219.5|204370.9|204220.9|204367.7|204217.7|15
1634599850000|2021-10-18 23:30:50|204369.4|204219.4|204368.4|204218.4|204372.7|204222.7|204367.1|204217.1|18
1634599860000|2021-10-18 23:31:00|204367.9|204217.9|204367.7|204217.7|204369|204219|204365.1|204215.1|10
1634599870000|2021-10-18 23:31:10|204368.8|204218.8|204366.9|204216.9|204369.8|204219.8|204365.1|204215.1|9
1634599880000|2021-10-18 23:31:20|204363.8|204213.8|204368.7|204218.7|204368.7|204218.7|204361.9|204211.9|7
1634599890000|2021-10-18 23:31:30|204369.9|204219.9|204370.7|204220.7|204371.9|204221.9|204366.9|204216.9|9
1634599900000|2021-10-18 23:31:40|204367.3|204217.3|204376.7|204226.7|204377.3|204227.3|204367.2|204217.2|7
1634599910000|2021-10-18 23:31:50|204376.4|204226.4|204371.1|204221.1|204376.4|204226.4|204370.9|204220.9|10
1634599920000|2021-10-18 23:32:00|204372.1|204222.1|204368.8|204218.8|204372.1|204222.1|204368.1|204218.1|5
1634599930000|2021-10-18 23:32:10|204369.4|204219.4|204364.1|204214.1|204370.2|204220.2|204364.1|204214.1|8
1634599940000|2021-10-18 23:32:20|204364.4|204214.4|204334.7|204184.7|204371.1|204221.1|204329.9|204179.9|13
1634599950000|2021-10-18 23:32:30|204338.9|204188.9|204335.3|204185.3|204345.3|204195.3|204332.2|204182.2|13
1634599960000|2021-10-18 23:32:40|204338.6|204188.6|204337.4|204187.4|204343.4|204193.4|204335.2|204185.2|14
1634599970000|2021-10-18 23:32:50|204337.1|204187.1|204330.3|204180.3|204337.1|204187.1|204330.3|204180.3|9
1634599980000|2021-10-18 23:33:00|204330.8|204180.8|204331.9|204181.9|204331.9|204181.9|204330|204180|12
1634599990000|2021-10-18 23:33:10|204331.7|204181.7|204325.5|204175.5|204331.7|204181.7|204325.4|204175.4|11
1634600000000|2021-10-18 23:33:20|204326|204176|204337.9|204187.9|204337.9|204187.9|204323|204173|10
1634600010000|2021-10-18 23:33:30|204333.4|204183.4|204333|204183|204336|204186|204331.6|204181.6|9
1634600020000|2021-10-18 23:33:40|204336.8|204186.8|204336.6|204186.6|204337.2|204187.2|204331.9|204181.9|10
1634600030000|2021-10-18 23:33:50|204335.6|204185.6|204326|204176|204335.6|204185.6|204325.3|204175.3|8
1634600040000|2021-10-18 23:34:00|204324.5|204174.5|204325.9|204175.9|204325.9|204175.9|204324.2|204174.2|9
1634600050000|2021-10-18 23:34:10|204325.6|204175.6|204325.3|204175.3|204326.1|204176.1|204325.3|204175.3|5
1634600060000|2021-10-18 23:34:20|204325.6|204175.6|204335.4|204185.4|204337.6|204187.6|204325.5|204175.5|5
1634600070000|2021-10-18 23:34:30|204338.2|204188.2|204331.1|204181.1|204338.2|204188.2|204331.1|204181.1|10
1634600080000|2021-10-18 23:34:40|204330.8|204180.8|204326.6|204176.6|204334.4|204184.4|204326.6|204176.6|12
1634600090000|2021-10-18 23:34:50|204327.4|204177.4|204326.9|204176.9|204327.4|204177.4|204325.9|204175.9|5
1634600100000|2021-10-18 23:35:00|204327.9|204177.9|204326.7|204176.7|204327.9|204177.9|204325.9|204175.9|8
1634600110000|2021-10-18 23:35:10|204326.8|204176.8|204331.6|204181.6|204332.6|204182.6|204325.7|204175.7|12
1634600120000|2021-10-18 23:35:20|204331.1|204181.1|204326.3|204176.3|204331.1|204181.1|204324.7|204174.7|10
1634600130000|2021-10-18 23:35:30|204326.7|204176.7|204322.2|204172.2|204327.8|204177.8|204322.2|204172.2|9
1634600140000|2021-10-18 23:35:40|204322.7|204172.7|204323.3|204173.3|204327.5|204177.5|204322.7|204172.7|4
1634600150000|2021-10-18 23:35:50|204324.2|204174.2|204327.1|204177.1|204330.1|204180.1|204323.1|204173.1|6
1634600160000|2021-10-18 23:36:00|204326|204176|204332.7|204182.7|204332.7|204182.7|204326|204176|7
1634600170000|2021-10-18 23:36:10|204325.6|204175.6|204338.5|204188.5|204346.6|204196.6|204325.4|204175.4|7
1634600180000|2021-10-18 23:36:20|204333.2|204183.2|204330.8|204180.8|204333.2|204183.2|204329.7|204179.7|4
1634600190000|2021-10-18 23:36:30|204330.7|204180.7|204331.4|204181.4|204331.4|204181.4|204330.1|204180.1|6
1634600200000|2021-10-18 23:36:40|204326.6|204176.6|204328.5|204178.5|204328.5|204178.5|204326.6|204176.6|5
1634600210000|2021-10-18 23:36:50|204327.1|204177.1|204326.8|204176.8|204327.1|204177.1|204326.4|204176.4|8
1634600220000|2021-10-18 23:37:00|204327.3|204177.3|204327.1|204177.1|204329.1|204179.1|204327.1|204177.1|5
1634600230000|2021-10-18 23:37:10|204326.7|204176.7|204328.1|204178.1|204328.6|204178.6|204326.7|204176.7|7
1634600240000|2021-10-18 23:37:20|204327.4|204177.4|204335.2|204185.2|204337.4|204187.4|204327|204177|9
1634600250000|2021-10-18 23:37:30|204339.4|204189.4|204325.5|204175.5|204339.4|204189.4|204325.5|204175.5|11
1634600260000|2021-10-18 23:37:40|204325.6|204175.6|204326.5|204176.5|204326.5|204176.5|204324.7|204174.7|10
1634600270000|2021-10-18 23:37:50|204327|204177|204334.3|204184.3|204334.3|204184.3|204326.3|204176.3|10
1634600280000|2021-10-18 23:38:00|204330.9|204180.9|204330.2|204180.2|204332.2|204182.2|204330.2|204180.2|5
1634600290000|2021-10-18 23:38:10|204339|204189|204336.1|204186.1|204339|204189|204329|204179|12
1634600300000|2021-10-18 23:38:20|204333.7|204183.7|204326.9|204176.9|204333.7|204183.7|204326.9|204176.9|6
1634600310000|2021-10-18 23:38:30|204325.7|204175.7|204327.1|204177.1|204327.2|204177.2|204325.7|204175.7|4
1634600320000|2021-10-18 23:38:40|204326.8|204176.8|204326.1|204176.1|204328.9|204178.9|204326.1|204176.1|9
1634600330000|2021-10-18 23:38:50|204325.8|204175.8|204335.8|204185.8|204337.7|204187.7|204325.2|204175.2|10
1634600340000|2021-10-18 23:39:00|204340.4|204190.4|204326.2|204176.2|204340.4|204190.4|204326.2|204176.2|10
1634600350000|2021-10-18 23:39:10|204328.3|204178.3|204330|204180|204332.8|204182.8|204324.9|204174.9|13
1634600360000|2021-10-18 23:39:20|204330.5|204180.5|204323.8|204173.8|204330.5|204180.5|204323.7|204173.7|7
1634600370000|2021-10-18 23:39:30|204323.3|204173.3|204326.5|204176.5|204326.7|204176.7|204323.3|204173.3|9
1634600380000|2021-10-18 23:39:40|204326.6|204176.6|204334.6|204184.6|204334.6|204184.6|204324.5|204174.5|6
1634600390000|2021-10-18 23:39:50|204340.8|204190.8|204331.2|204181.2|204340.8|204190.8|204330.9|204180.9|16
1634600400000|2021-10-18 23:40:00|204329.4|204179.4|204332|204182|204332.7|204182.7|204329.4|204179.4|9
1634600410000|2021-10-18 23:40:10|204331.9|204181.9|204326.7|204176.7|204339.1|204189.1|204325.9|204175.9|9
1634600420000|2021-10-18 23:40:20|204324.9|204174.9|204323.2|204173.2|204324.9|204174.9|204322.1|204172.1|7
1634600430000|2021-10-18 23:40:30|204323.8|204173.8|204326.7|204176.7|204326.9|204176.9|204323.8|204173.8|6
1634600440000|2021-10-18 23:40:40|204324.4|204174.4|204328|204178|204329.4|204179.4|204323.6|204173.6|8
1634600450000|2021-10-18 23:40:50|204331.8|204181.8|204333.7|204183.7|204339.1|204189.1|204331.7|204181.7|7
1634600460000|2021-10-18 23:41:00|204333|204183|204332.4|204182.4|204333|204183|204332.4|204182.4|2
1634600470000|2021-10-18 23:41:10|204331.7|204181.7|204326.4|204176.4|204338.7|204188.7|204326.4|204176.4|9
1634600480000|2021-10-18 23:41:20|204326.2|204176.2|204326.7|204176.7|204327.2|204177.2|204325.6|204175.6|6
1634600490000|2021-10-18 23:41:30|204327.7|204177.7|204325.6|204175.6|204327.7|204177.7|204323.2|204173.2|5
1634600500000|2021-10-18 23:41:40|204325.3|204175.3|204326|204176|204326|204176|204325.2|204175.2|5
1634600510000|2021-10-18 23:41:50|204326.2|204176.2|204336.7|204186.7|204337.6|204187.6|204326.2|204176.2|6
1634600520000|2021-10-18 23:42:00|204330.4|204180.4|204330.4|204180.4|204334.6|204184.6|204329.6|204179.6|10
1634600530000|2021-10-18 23:42:10|204323.6|204173.6|204329.2|204179.2|204329.2|204179.2|204323.6|204173.6|5
1634600540000|2021-10-18 23:42:20|204328.4|204178.4|204326.3|204176.3|204328.4|204178.4|204323.4|204173.4|9
1634600550000|2021-10-18 23:42:30|204327.1|204177.1|204300.8|204150.8|204334.1|204184.1|204295.9|204145.9|16
1634600560000|2021-10-18 23:42:40|204302.8|204152.8|204302|204152|204311.8|204161.8|204302|204152|13
1634600570000|2021-10-18 23:42:50|204305|204155|204303.7|204153.7|204306.6|204156.6|204302.5|204152.5|9
1634600580000|2021-10-18 23:43:00|204304.7|204154.7|204297.6|204147.6|204304.7|204154.7|204295.4|204145.4|9
1634600590000|2021-10-18 23:43:10|204298.4|204148.4|204299|204149|204299.2|204149.2|204297.2|204147.2|8
1634600600000|2021-10-18 23:43:20|204297.3|204147.3|204289.8|204139.8|204297.5|204147.5|204286.9|204136.9|7
1634600610000|2021-10-18 23:43:30|204289.1|204139.1|204306.6|204156.6|204308.7|204158.7|204289.1|204139.1|11
1634600620000|2021-10-18 23:43:40|204304.5|204154.5|204297.5|204147.5|204304.5|204154.5|204295.8|204145.8|4
1634600630000|2021-10-18 23:43:50|204297.9|204147.9|204302.7|204152.7|204304.8|204154.8|204297.9|204147.9|8
1634600640000|2021-10-18 23:44:00|204301.5|204151.5|204297.1|204147.1|204301.5|204151.5|204292.5|204142.5|9
1634600650000|2021-10-18 23:44:10|204296|204146|204297.8|204147.8|204297.8|204147.8|204296|204146|6
1634600660000|2021-10-18 23:44:20|204296.3|204146.3|204293.1|204143.1|204298.4|204148.4|204290.7|204140.7|7
1634600670000|2021-10-18 23:44:30|204299.2|204149.2|204300.1|204150.1|204300.1|204150.1|204296.3|204146.3|6
1634600680000|2021-10-18 23:44:40|204299.5|204149.5|204285.9|204135.9|204302.2|204152.2|204283.9|204133.9|19
1634600690000|2021-10-18 23:44:50|204293.7|204143.7|204261|204111|204293.7|204143.7|204252.7|204102.7|23
1634600700000|2021-10-18 23:45:00|204252.7|204102.7|204262.6|204112.6|204262.6|204112.6|204252.7|204102.7|18
1634600710000|2021-10-18 23:45:10|204260.6|204110.6|204247.7|204097.7|204263.3|204113.3|204247.7|204097.7|16
1634600720000|2021-10-18 23:45:20|204247.9|204097.9|204248.3|204098.3|204249.9|204099.9|204245.6|204095.6|14
1634600730000|2021-10-18 23:45:30|204244.9|204094.9|204247|204097|204252.3|204102.3|204242.6|204092.6|9
1634600740000|2021-10-18 23:45:40|204246.8|204096.8|204245.2|204095.2|204251.9|204101.9|204245.2|204095.2|11
1634600750000|2021-10-18 23:45:50|204242.5|204092.5|204243.2|204093.2|204245.8|204095.8|204242.2|204092.2|18
1634600760000|2021-10-18 23:46:00|204240|204090|204236.6|204086.6|204244|204094|204236.6|204086.6|14
1634600770000|2021-10-18 23:46:10|204238.9|204088.9|204256.9|204106.9|204256.9|204106.9|204238.9|204088.9|8
1634600780000|2021-10-18 23:46:20|204252.9|204102.9|204247.2|204097.2|204252.9|204102.9|204242.6|204092.6|8
1634600790000|2021-10-18 23:46:30|204242.5|204092.5|204245|204095|204248.8|204098.8|204242.5|204092.5|8
1634600800000|2021-10-18 23:46:40|204245.9|204095.9|204246.6|204096.6|204247.3|204097.3|204245.5|204095.5|4
1634600810000|2021-10-18 23:46:50|204246.5|204096.5|204243.4|204093.4|204246.5|204096.5|204237.4|204087.4|10
1634600820000|2021-10-18 23:47:00|204244.5|204094.5|204248.1|204098.1|204249.2|204099.2|204244.5|204094.5|7
1634600830000|2021-10-18 23:47:10|204248|204098|204240.6|204090.6|204254|204104|204240.6|204090.6|8
1634600840000|2021-10-18 23:47:20|204242.9|204092.9|204244.4|204094.4|204244.8|204094.8|204242.5|204092.5|11
1634600850000|2021-10-18 23:47:30|204246.2|204096.2|204242.4|204092.4|204246.2|204096.2|204242.4|204092.4|5
1634600860000|2021-10-18 23:47:40|204243.7|204093.7|204239.1|204089.1|204244.4|204094.4|204226.1|204076.1|10
1634600870000|2021-10-18 23:47:50|204237.6|204087.6|204240.2|204090.2|204250.5|204100.5|204232.9|204082.9|13
1634600880000|2021-10-18 23:48:00|204240.7|204090.7|204241.9|204091.9|204246.8|204096.8|204240|204090|14
1634600890000|2021-10-18 23:48:10|204242.2|204092.2|204241|204091|204242.6|204092.6|204241|204091|9
1634600900000|2021-10-18 23:48:20|204241.1|204091.1|204242.4|204092.4|204245|204095|204241.1|204091.1|8
1634600910000|2021-10-18 23:48:30|204239.7|204089.7|204241|204091|204241|204091|204239.7|204089.7|2
1634600920000|2021-10-18 23:48:40|204240.5|204090.5|204240.2|204090.2|204242|204092|204239.6|204089.6|9
1634600930000|2021-10-18 23:48:50|204240.1|204090.1|204241.6|204091.6|204242.1|204092.1|204238.9|204088.9|8
1634600940000|2021-10-18 23:49:00|204242.7|204092.7|204243.6|204093.6|204243.7|204093.7|204242.3|204092.3|7
1634600950000|2021-10-18 23:49:10|204243.4|204093.4|204240.6|204090.6|204243.4|204093.4|204239.6|204089.6|6
1634600960000|2021-10-18 23:49:20|204240.7|204090.7|204241|204091|204245.8|204095.8|204240.7|204090.7|7
1634600970000|2021-10-18 23:49:30|204234.1|204084.1|204201.5|204051.5|204237.4|204087.4|204186.7|204036.7|24
1634600980000|2021-10-18 23:49:40|204201.3|204051.3|204203.1|204053.1|204205.1|204055.1|204200.4|204050.4|19
1634600990000|2021-10-18 23:49:50|204202.8|204052.8|204201.4|204051.4|204203.9|204053.9|204197.3|204047.3|14
1634601000000|2021-10-18 23:50:00|204200.9|204050.9|204206|204056|204206|204056|204200.9|204050.9|8
1634601010000|2021-10-18 23:50:10|204207|204057|204209.3|204059.3|204209.5|204059.5|204207|204057|6
1634601020000|2021-10-18 23:50:20|204209.6|204059.6|204200.5|204050.5|204209.6|204059.6|204198.9|204048.9|12
1634601030000|2021-10-18 23:50:30|204200.4|204050.4|204208.4|204058.4|204208.9|204058.9|204197.2|204047.2|20
1634601040000|2021-10-18 23:50:40|204208.9|204058.9|204203.5|204053.5|204208.9|204058.9|204203.5|204053.5|9
1634601050000|2021-10-18 23:50:50|204204.7|204054.7|204206.8|204056.8|204206.9|204056.9|204204.7|204054.7|10
1634601060000|2021-10-18 23:51:00|204206.2|204056.2|204205.1|204055.1|204206.7|204056.7|204205|204055|12
1634601070000|2021-10-18 23:51:10|204206.9|204056.9|204201.5|204051.5|204206.9|204056.9|204201.5|204051.5|18
1634601080000|2021-10-18 23:51:20|204202.6|204052.6|204202.5|204052.5|204204.4|204054.4|204192.1|204042.1|16
1634601090000|2021-10-18 23:51:30|204201.3|204051.3|204197.8|204047.8|204201.8|204051.8|204197.8|204047.8|12
1634601100000|2021-10-18 23:51:40|204199.2|204049.2|204199.9|204049.9|204199.9|204049.9|204197.4|204047.4|16
1634601110000|2021-10-18 23:51:50|204200|204050|204191.2|204041.2|204200|204050|204191.2|204041.2|13
1634601120000|2021-10-18 23:52:00|204191.9|204041.9|204195.2|204045.2|204195.7|204045.7|204190.9|204040.9|16
1634601130000|2021-10-18 23:52:10|204189.3|204039.3|204191.3|204041.3|204191.7|204041.7|204185.9|204035.9|12
1634601140000|2021-10-18 23:52:20|204192.5|204042.5|204196.7|204046.7|204196.9|204046.9|204190.5|204040.5|13
1634601150000|2021-10-18 23:52:30|204196.8|204046.8|204196.3|204046.3|204197.3|204047.3|204195.2|204045.2|11
1634601160000|2021-10-18 23:52:40|204196.4|204046.4|204208.3|204058.3|204208.3|204058.3|204190.6|204040.6|18
1634601170000|2021-10-18 23:52:50|204207.8|204057.8|204207.5|204057.5|204207.8|204057.8|204206.2|204056.2|13
1634601180000|2021-10-18 23:53:00|204205.3|204055.3|204203.6|204053.6|204208.1|204058.1|204202.4|204052.4|14
1634601190000|2021-10-18 23:53:10|204201.1|204051.1|204200.2|204050.2|204202.2|204052.2|204198.5|204048.5|12
1634601200000|2021-10-18 23:53:20|204199.4|204049.4|204201.9|204051.9|204201.9|204051.9|204198.2|204048.2|7
1634601210000|2021-10-18 23:53:30|204201.8|204051.8|204201.3|204051.3|204201.8|204051.8|204200.6|204050.6|7
1634601220000|2021-10-18 23:53:40|204201.7|204051.7|204206.1|204056.1|204206.5|204056.5|204200.2|204050.2|10
1634601230000|2021-10-18 23:53:50|204207.5|204057.5|204198.2|204048.2|204207.5|204057.5|204193.3|204043.3|10
1634601240000|2021-10-18 23:54:00|204198.6|204048.6|204198|204048|204199.4|204049.4|204198|204048|11
1634601250000|2021-10-18 23:54:10|204198.3|204048.3|204199.8|204049.8|204200|204050|204198.2|204048.2|5
1634601260000|2021-10-18 23:54:20|204199.9|204049.9|204191.3|204041.3|204199.9|204049.9|204187.2|204037.2|13
1634601270000|2021-10-18 23:54:30|204191.5|204041.5|204200.5|204050.5|204200.5|204050.5|204190.6|204040.6|10
1634601280000|2021-10-18 23:54:40|204197.1|204047.1|204199.5|204049.5|204201.5|204051.5|204197.1|204047.1|10
1634601290000|2021-10-18 23:54:50|204199.6|204049.6|204198.3|204048.3|204199.6|204049.6|204198.2|204048.2|13
1634601300000|2021-10-18 23:55:00|204198|204048|204193.4|204043.4|204198.4|204048.4|204193.2|204043.2|10
1634601310000|2021-10-18 23:55:10|204193.1|204043.1|204192.6|204042.6|204194.1|204044.1|204192.2|204042.2|5
1634601320000|2021-10-18 23:55:20|204194.7|204044.7|204194.3|204044.3|204194.7|204044.7|204193|204043|5
1634601330000|2021-10-18 23:55:30|204198.5|204048.5|204201.5|204051.5|204203.2|204053.2|204198.5|204048.5|16
1634601340000|2021-10-18 23:55:40|204201.2|204051.2|204202.1|204052.1|204204.6|204054.6|204200.6|204050.6|19
1634601350000|2021-10-18 23:55:50|204203.2|204053.2|204204.3|204054.3|204204.8|204054.8|204203|204053|12
1634601360000|2021-10-18 23:56:00|204202.4|204052.4|204199.2|204049.2|204202.5|204052.5|204197.9|204047.9|18
1634601370000|2021-10-18 23:56:10|204198.8|204048.8|204204.2|204054.2|204204.3|204054.3|204198.8|204048.8|10
1634601380000|2021-10-18 23:56:20|204205.4|204055.4|204197.5|204047.5|204205.4|204055.4|204194.2|204044.2|13
1634601390000|2021-10-18 23:56:30|204189.5|204039.5|204201.5|204051.5|204201.5|204051.5|204189.5|204039.5|13
1634601400000|2021-10-18 23:56:40|204200.6|204050.6|204205.9|204055.9|204206.4|204056.4|204200.6|204050.6|16
1634601410000|2021-10-18 23:56:50|204206.3|204056.3|204198.5|204048.5|204207|204057|204198.5|204048.5|14
1634601420000|2021-10-18 23:57:00|204198.8|204048.8|204202.7|204052.7|204203.2|204053.2|204198.8|204048.8|25
1634601430000|2021-10-18 23:57:10|204202.5|204052.5|204199.8|204049.8|204202.5|204052.5|204199.5|204049.5|14
1634601440000|2021-10-18 23:57:20|204200.1|204050.1|204198.9|204048.9|204200.1|204050.1|204197.8|204047.8|8
1634601450000|2021-10-18 23:57:30|204196.7|204046.7|204198.2|204048.2|204199.3|204049.3|204195.9|204045.9|12
1634601460000|2021-10-18 23:57:40|204196.4|204046.4|204199.9|204049.9|204200.6|204050.6|204196.4|204046.4|12
1634601470000|2021-10-18 23:57:50|204197|204047|204196.7|204046.7|204197.1|204047.1|204196.3|204046.3|16
1634601480000|2021-10-18 23:58:00|204195.2|204045.2|204199.7|204049.7|204202.3|204052.3|204195.2|204045.2|17
1634601490000|2021-10-18 23:58:10|204200.5|204050.5|204201.2|204051.2|204201.7|204051.7|204199.6|204049.6|8
1634601500000|2021-10-18 23:58:20|204199.4|204049.4|204197.9|204047.9|204201.8|204051.8|204194.6|204044.6|12
1634601510000|2021-10-18 23:58:30|204200.6|204050.6|204198.9|204048.9|204200.8|204050.8|204198.8|204048.8|8
1634601520000|2021-10-18 23:58:40|204198.8|204048.8|204199.6|204049.6|204199.6|204049.6|204198.8|204048.8|6
1634601530000|2021-10-18 23:58:50|204198.6|204048.6|204199.2|204049.2|204199.2|204049.2|204198.2|204048.2|5
1634601540000|2021-10-18 23:59:00|204199.9|204049.9|204199|204049|204199.9|204049.9|204198.3|204048.3|6
1634601550000|2021-10-18 23:59:10|204195.4|204045.4|204199.5|204049.5|204201.5|204051.5|204192.9|204042.9|8
1634601560000|2021-10-18 23:59:20|204198.9|204048.9|204199|204049|204199.9|204049.9|204198.6|204048.6|10
1634601570000|2021-10-18 23:59:30|204198.9|204048.9|204198|204048|204198.9|204048.9|204196.3|204046.3|11
1634601580000|2021-10-18 23:59:40|204197.8|204047.8|204196|204046|204197.9|204047.9|204195.7|204045.7|6
1634601590000|2021-10-18 23:59:50|204196.7|204046.7|204196.5|204046.5|204197.5|204047.5|204195.3|204045.3|13
1634601600000|2021-10-19 00:00:00|204196|204046|204191.8|204041.8|204197.9|204047.9|204188.8|204038.8|30
1634601610000|2021-10-19 00:00:10|204191.3|204041.3|204193.8|204043.8|204194.1|204044.1|204191.3|204041.3|19
1634601620000|2021-10-19 00:00:20|204193.7|204043.7|204191.2|204041.2|204194.2|204044.2|204188.8|204038.8|22
1634601630000|2021-10-19 00:00:30|204191|204041|204190|204040|204191.8|204041.8|204189.2|204039.2|9
1634601640000|2021-10-19 00:00:40|204190.9|204040.9|204195.6|204045.6|204195.9|204045.9|204189.8|204039.8|9
1634601650000|2021-10-19 00:00:50|204192.5|204042.5|204191.9|204041.9|204192.5|204042.5|204187.9|204037.9|17
1634601660000|2021-10-19 00:01:00|204191.2|204041.2|204163.4|204013.4|204191.2|204041.2|204156.8|204006.8|24
1634601670000|2021-10-19 00:01:10|204161.9|204011.9|204164.5|204014.5|204167.3|204017.3|204161.9|204011.9|18
1634601680000|2021-10-19 00:01:20|204164.4|204014.4|204165.6|204015.6|204167.2|204017.2|204163.6|204013.6|12
1634601690000|2021-10-19 00:01:30|204166.8|204016.8|204160.8|204010.8|204167.2|204017.2|204158.9|204008.9|13
1634601700000|2021-10-19 00:01:40|204161.7|204011.7|204164.9|204014.9|204164.9|204014.9|204157.8|204007.8|12
1634601710000|2021-10-19 00:01:50|204163.1|204013.1|204158.2|204008.2|204168.6|204018.6|204158.2|204008.2|16
1634601720000|2021-10-19 00:02:00|204162.1|204012.1|204164.2|204014.2|204164.5|204014.5|204161.8|204011.8|17
1634601730000|2021-10-19 00:02:10|204163.8|204013.8|204166.3|204016.3|204168.3|204018.3|204163.8|204013.8|12
1634601740000|2021-10-19 00:02:20|204166.4|204016.4|204166.3|204016.3|204166.9|204016.9|204165.7|204015.7|11
1634601750000|2021-10-19 00:02:30|204166.6|204016.6|204161.9|204011.9|204166.6|204016.6|204159.3|204009.3|18
1634601760000|2021-10-19 00:02:40|204162.5|204012.5|204168.2|204018.2|204168.2|204018.2|204162.5|204012.5|9
1634601770000|2021-10-19 00:02:50|204167.4|204017.4|204169.1|204019.1|204169.3|204019.3|204167.2|204017.2|11
1634601780000|2021-10-19 00:03:00|204167.9|204017.9|204167.8|204017.8|204167.9|204017.9|204164.4|204014.4|19
1634601790000|2021-10-19 00:03:10|204167.7|204017.7|204172.1|204022.1|204172.1|204022.1|204167.7|204017.7|9
1634601800000|2021-10-19 00:03:20|204173|204023|204164.9|204014.9|204173|204023|204163|204013|8
1634601810000|2021-10-19 00:03:30|204164.8|204014.8|204164.4|204014.4|204168.4|204018.4|204162.5|204012.5|13
1634601820000|2021-10-19 00:03:40|204163.4|204013.4|204165.7|204015.7|204170|204020|204163.4|204013.4|14
1634601830000|2021-10-19 00:03:50|204166.1|204016.1|204171.5|204021.5|204171.5|204021.5|204164.3|204014.3|11
1634601840000|2021-10-19 00:04:00|204171.4|204021.4|204169.1|204019.1|204173.9|204023.9|204165.4|204015.4|18
1634601850000|2021-10-19 00:04:10|204169.6|204019.6|204170.4|204020.4|204171.8|204021.8|204169.2|204019.2|7
1634601860000|2021-10-19 00:04:20|204169.2|204019.2|204170.2|204020.2|204171.7|204021.7|204169.2|204019.2|8
1634601870000|2021-10-19 00:04:30|204170.1|204020.1|204163.7|204013.7|204170.4|204020.4|204163|204013|13
1634601880000|2021-10-19 00:04:40|204163.8|204013.8|204163.1|204013.1|204165|204015|204162.6|204012.6|16
1634601890000|2021-10-19 00:04:50|204163.2|204013.2|204170.8|204020.8|204172.2|204022.2|204163.2|204013.2|14
1634601900000|2021-10-19 00:05:00|204167.6|204017.6|204167.8|204017.8|204173.2|204023.2|204167.6|204017.6|19
1634601910000|2021-10-19 00:05:10|204166.3|204016.3|204177.8|204027.8|204177.8|204027.8|204166.3|204016.3|19
1634601920000|2021-10-19 00:05:20|204177.2|204027.2|204168.7|204018.7|204177.2|204027.2|204167.8|204017.8|22
1634601930000|2021-10-19 00:05:30|204168.5|204018.5|204170|204020|204172.5|204022.5|204168.3|204018.3|17
1634601940000|2021-10-19 00:05:40|204168|204018|204166.7|204016.7|204170.7|204020.7|204165.5|204015.5|13
1634601950000|2021-10-19 00:05:50|204169.1|204019.1|204167.7|204017.7|204169.1|204019.1|204166.3|204016.3|18
1634601960000|2021-10-19 00:06:00|204166.9|204016.9|204168.6|204018.6|204170.7|204020.7|204166.9|204016.9|20
1634601970000|2021-10-19 00:06:10|204168.4|204018.4|204171.5|204021.5|204172.7|204022.7|204168.4|204018.4|14
1634601980000|2021-10-19 00:06:20|204171.3|204021.3|204171|204021|204173.7|204023.7|204170.4|204020.4|13
1634601990000|2021-10-19 00:06:30|204171.1|204021.1|204166.2|204016.2|204171.1|204021.1|204165.2|204015.2|14
1634602000000|2021-10-19 00:06:40|204167.7|204017.7|204164.3|204014.3|204170|204020|204164.3|204014.3|9
1634602010000|2021-10-19 00:06:50|204163.3|204013.3|204160.2|204010.2|204165.1|204015.1|204156.9|204006.9|13
1634602020000|2021-10-19 00:07:00|204162.1|204012.1|204165.2|204015.2|204166.8|204016.8|204161.4|204011.4|13
1634602030000|2021-10-19 00:07:10|204166.9|204016.9|204166.2|204016.2|204166.9|204016.9|204166.2|204016.2|6
1634602040000|2021-10-19 00:07:20|204167.4|204017.4|204162.5|204012.5|204167.4|204017.4|204162.5|204012.5|10
1634602050000|2021-10-19 00:07:30|204163.7|204013.7|204165.3|204015.3|204169.2|204019.2|204162.9|204012.9|13
1634602060000|2021-10-19 00:07:40|204165.8|204015.8|204163|204013|204167.3|204017.3|204161.4|204011.4|12
1634602070000|2021-10-19 00:07:50|204162.2|204012.2|204167.5|204017.5|204167.5|204017.5|204162.2|204012.2|8
1634602080000|2021-10-19 00:08:00|204167.3|204017.3|204167.8|204017.8|204168.3|204018.3|204166|204016|19
1634602090000|2021-10-19 00:08:10|204170.7|204020.7|204165.5|204015.5|204171|204021|204165.3|204015.3|9
1634602100000|2021-10-19 00:08:20|204166.8|204016.8|204166.7|204016.7|204166.8|204016.8|204163.3|204013.3|8
1634602110000|2021-10-19 00:08:30|204165.8|204015.8|204165|204015|204167|204017|204165|204015|8
1634602120000|2021-10-19 00:08:40|204168.7|204018.7|204161.5|204011.5|204168.7|204018.7|204160.3|204010.3|19
1634602130000|2021-10-19 00:08:50|204160.5|204010.5|204162.5|204012.5|204164.9|204014.9|204160.5|204010.5|19
1634602140000|2021-10-19 00:09:00|204162.6|204012.6|204164.6|204014.6|204165|204015|204162.5|204012.5|11
1634602150000|2021-10-19 00:09:10|204164.7|204014.7|204162.8|204012.8|204166.8|204016.8|204162.4|204012.4|10
1634602160000|2021-10-19 00:09:20|204163.1|204013.1|204159.6|204009.6|204163.1|204013.1|204159|204009|6
1634602170000|2021-10-19 00:09:30|204161.1|204011.1|204166.8|204016.8|204167.9|204017.9|204161.1|204011.1|8
1634602180000|2021-10-19 00:09:40|204168.8|204018.8|204164.9|204014.9|204168.9|204018.9|204159.2|204009.2|12
1634602190000|2021-10-19 00:09:50|204164.8|204014.8|204161.9|204011.9|204164.8|204014.8|204155.8|204005.8|18
1634602200000|2021-10-19 00:10:00|204161.3|204011.3|204164.1|204014.1|204164.4|204014.4|204159.2|204009.2|17
1634602210000|2021-10-19 00:10:10|204163.6|204013.6|204157.3|204007.3|204164.1|204014.1|204157.3|204007.3|7
1634602220000|2021-10-19 00:10:20|204158.1|204008.1|204156.3|204006.3|204159.3|204009.3|204154.8|204004.8|12
1634602230000|2021-10-19 00:10:30|204157|204007|204159.3|204009.3|204162.2|204012.2|204156.7|204006.7|22
1634602240000|2021-10-19 00:10:40|204159|204009|204157.7|204007.7|204167.4|204017.4|204157.7|204007.7|10
1634602250000|2021-10-19 00:10:50|204157.1|204007.1|204158.4|204008.4|204160.3|204010.3|204157.1|204007.1|12
1634602260000|2021-10-19 00:11:00|204158.6|204008.6|204157|204007|204162.8|204012.8|204157|204007|15
1634602270000|2021-10-19 00:11:10|204158.3|204008.3|204156.4|204006.4|204160.5|204010.5|204155|204005|15
1634602280000|2021-10-19 00:11:20|204156.3|204006.3|204157.1|204007.1|204160.7|204010.7|204156.3|204006.3|12
1634602290000|2021-10-19 00:11:30|204156.9|204006.9|204158.6|204008.6|204158.6|204008.6|204154.3|204004.3|17
1634602300000|2021-10-19 00:11:40|204159.5|204009.5|204163.1|204013.1|204163.1|204013.1|204158.4|204008.4|11
1634602310000|2021-10-19 00:11:50|204163.8|204013.8|204159.3|204009.3|204164.8|204014.8|204158|204008|14
1634602320000|2021-10-19 00:12:00|204159.2|204009.2|204154.3|204004.3|204160.3|204010.3|204153.4|204003.4|15
1634602330000|2021-10-19 00:12:10|204152.5|204002.5|204155.3|204005.3|204157.2|204007.2|204152.5|204002.5|15
1634602340000|2021-10-19 00:12:20|204155.1|204005.1|204157.7|204007.7|204158.3|204008.3|204155.1|204005.1|7
1634602350000|2021-10-19 00:12:30|204160.3|204010.3|204162.7|204012.7|204164|204014|204158.8|204008.8|12
1634602360000|2021-10-19 00:12:40|204150.9|204000.9|204154|204004|204159.9|204009.9|204150.9|204000.9|19
1634602370000|2021-10-19 00:12:50|204155.6|204005.6|204158.6|204008.6|204158.6|204008.6|204155.6|204005.6|21
1634602380000|2021-10-19 00:13:00|204159|204009|204157.4|204007.4|204161|204011|204156.7|204006.7|24
1634602390000|2021-10-19 00:13:10|204157.2|204007.2|204157.3|204007.3|204157.8|204007.8|204156|204006|10
1634602400000|2021-10-19 00:13:20|204156.8|204006.8|204163.6|204013.6|204163.6|204013.6|204156.6|204006.6|9
1634602410000|2021-10-19 00:13:30|204161.9|204011.9|204161.3|204011.3|204166.1|204016.1|204160.8|204010.8|14
1634602420000|2021-10-19 00:13:40|204160.6|204010.6|204154.5|204004.5|204162.2|204012.2|204154.5|204004.5|7
1634602430000|2021-10-19 00:13:50|204154.4|204004.4|204156.7|204006.7|204159.1|204009.1|204154.4|204004.4|18
1634602440000|2021-10-19 00:14:00|204156.6|204006.6|204157.7|204007.7|204157.7|204007.7|204156|204006|8
1634602450000|2021-10-19 00:14:10|204158.1|204008.1|204158.1|204008.1|204159.4|204009.4|204157.9|204007.9|10
1634602460000|2021-10-19 00:14:20|204158.5|204008.5|204152.6|204002.6|204158.7|204008.7|204144.7|203994.7|16
1634602470000|2021-10-19 00:14:30|204154.6|204004.6|204157.6|204007.6|204160.5|204010.5|204153.6|204003.6|19
1634602480000|2021-10-19 00:14:40|204158.2|204008.2|204160|204010|204160.1|204010.1|204158.2|204008.2|10
1634602490000|2021-10-19 00:14:50|204160.1|204010.1|204155.5|204005.5|204160.7|204010.7|204152.2|204002.2|16
1634602500000|2021-10-19 00:15:00|204155.3|204005.3|204154.3|204004.3|204168.9|204018.9|204153.9|204003.9|18
1634602510000|2021-10-19 00:15:10|204154.6|204004.6|204156.6|204006.6|204158.6|204008.6|204153.7|204003.7|23
1634602520000|2021-10-19 00:15:20|204157.9|204007.9|204154.3|204004.3|204158.2|204008.2|204152.1|204002.1|23
1634602530000|2021-10-19 00:15:30|204155.3|204005.3|204116.1|203966.1|204155.3|204005.3|204111.5|203961.5|26
1634602540000|2021-10-19 00:15:40|204117.7|203967.7|204115.4|203965.4|204117.7|203967.7|204113.8|203963.8|23
1634602550000|2021-10-19 00:15:50|204115.9|203965.9|204101.3|203951.3|204116.3|203966.3|204095.9|203945.9|24
1634602560000|2021-10-19 00:16:00|204099.4|203949.4|204114.3|203964.3|204114.3|203964.3|204098.7|203948.7|22
1634602570000|2021-10-19 00:16:10|204112.5|203962.5|204113.9|203963.9|204119.3|203969.3|204112.5|203962.5|23
1634602580000|2021-10-19 00:16:20|204114.7|203964.7|204117.6|203967.6|204117.6|203967.6|204113.7|203963.7|18
1634602590000|2021-10-19 00:16:30|204115.7|203965.7|204117.3|203967.3|204120.4|203970.4|204115.3|203965.3|17
1634602600000|2021-10-19 00:16:40|204120.4|203970.4|204118.1|203968.1|204120.4|203970.4|204117.3|203967.3|8
1634602610000|2021-10-19 00:16:50|204117.9|203967.9|204116.2|203966.2|204118.4|203968.4|204115.1|203965.1|11
1634602620000|2021-10-19 00:17:00|204115.9|203965.9|204113.9|203963.9|204119.4|203969.4|204112.9|203962.9|18
1634602630000|2021-10-19 00:17:10|204114.5|203964.5|204115.5|203965.5|204117.4|203967.4|204113.4|203963.4|8
1634602640000|2021-10-19 00:17:20|204116.4|203966.4|204112.8|203962.8|204117.5|203967.5|204112.8|203962.8|11
1634602650000|2021-10-19 00:17:30|204112.6|203962.6|204110.4|203960.4|204114.1|203964.1|204108.3|203958.3|17
1634602660000|2021-10-19 00:17:40|204108.7|203958.7|204109.4|203959.4|204112|203962|204104.6|203954.6|21
1634602670000|2021-10-19 00:17:50|204111.3|203961.3|204109.2|203959.2|204111.3|203961.3|204104.7|203954.7|14
1634602680000|2021-10-19 00:18:00|204108.1|203958.1|204109.5|203959.5|204111.8|203961.8|204106.9|203956.9|16
1634602690000|2021-10-19 00:18:10|204109.4|203959.4|204111.9|203961.9|204112.1|203962.1|204107.5|203957.5|21
1634602700000|2021-10-19 00:18:20|204111.6|203961.6|204114.9|203964.9|204115|203965|204111.6|203961.6|17
1634602710000|2021-10-19 00:18:30|204114.5|203964.5|204115|203965|204115.2|203965.2|204114|203964|13
1634602720000|2021-10-19 00:18:40|204112.9|203962.9|204114.1|203964.1|204116.2|203966.2|204112.6|203962.6|14
1634602730000|2021-10-19 00:18:50|204113.9|203963.9|204118.1|203968.1|204118.1|203968.1|204113.9|203963.9|20
1634602740000|2021-10-19 00:19:00|204115.8|203965.8|204116.1|203966.1|204117|203967|204111.7|203961.7|11
1634602750000|2021-10-19 00:19:10|204115.7|203965.7|204115.2|203965.2|204116.2|203966.2|204114.6|203964.6|12
1634602760000|2021-10-19 00:19:20|204116.2|203966.2|204116.1|203966.1|204116.9|203966.9|204113.3|203963.3|14
1634602770000|2021-10-19 00:19:30|204115.9|203965.9|204117.7|203967.7|204117.7|203967.7|204115.3|203965.3|13
1634602780000|2021-10-19 00:19:40|204117.2|203967.2|204115.6|203965.6|204118.3|203968.3|204114.2|203964.2|10
1634602790000|2021-10-19 00:19:50|204117.4|203967.4|204118.9|203968.9|204118.9|203968.9|204115.5|203965.5|10
1634602800000|2021-10-19 00:20:00|204113.6|203963.6|204117.5|203967.5|204117.6|203967.6|204112.5|203962.5|10
1634602810000|2021-10-19 00:20:10|204116.5|203966.5|204115.9|203965.9|204118.7|203968.7|204115.6|203965.6|13
1634602820000|2021-10-19 00:20:20|204118.6|203968.6|204115.4|203965.4|204118.6|203968.6|204114.1|203964.1|11
1634602830000|2021-10-19 00:20:30|204116|203966|204113.6|203963.6|204116.2|203966.2|204113.1|203963.1|8
1634602840000|2021-10-19 00:20:40|204110.4|203960.4|204118.3|203968.3|204118.3|203968.3|204109.8|203959.8|8
1634602850000|2021-10-19 00:20:50|204119|203969|204122.7|203972.7|204122.7|203972.7|204116.8|203966.8|5
1634602860000|2021-10-19 00:21:00|204120.2|203970.2|204117.6|203967.6|204120.7|203970.7|204116.9|203966.9|7
1634602870000|2021-10-19 00:21:10|204116.9|203966.9|204116.8|203966.8|204118.5|203968.5|204114.2|203964.2|11
1634602880000|2021-10-19 00:21:20|204115.2|203965.2|204118.7|203968.7|204118.7|203968.7|204115.2|203965.2|5
1634602890000|2021-10-19 00:21:30|204119.2|203969.2|204116.4|203966.4|204119.2|203969.2|204113.3|203963.3|11
1634602900000|2021-10-19 00:21:40|204117.2|203967.2|204115.9|203965.9|204119.2|203969.2|204111.4|203961.4|8
1634602910000|2021-10-19 00:21:50|204115.6|203965.6|204117.4|203967.4|204118.4|203968.4|204114.9|203964.9|12
1634602920000|2021-10-19 00:22:00|204117.6|203967.6|204117.6|203967.6|204119.2|203969.2|204117.3|203967.3|9
1634602930000|2021-10-19 00:22:10|204118.3|203968.3|204116.1|203966.1|204118.3|203968.3|204113.1|203963.1|8
1634602940000|2021-10-19 00:22:20|204117|203967|204116.5|203966.5|204119.3|203969.3|204113.7|203963.7|10
1634602950000|2021-10-19 00:22:30|204115.9|203965.9|204117.9|203967.9|204118.4|203968.4|204111.8|203961.8|11
1634602960000|2021-10-19 00:22:40|204117.6|203967.6|204118.3|203968.3|204118.5|203968.5|204116|203966|12
1634602970000|2021-10-19 00:22:50|204118.6|203968.6|204115.8|203965.8|204118.6|203968.6|204113.5|203963.5|10
1634602980000|2021-10-19 00:23:00|204116.8|203966.8|204116.8|203966.8|204117.3|203967.3|204116.8|203966.8|6
1634602990000|2021-10-19 00:23:10|204116.5|203966.5|204114.8|203964.8|204116.7|203966.7|204110.9|203960.9|13
1634603000000|2021-10-19 00:23:20|204115.3|203965.3|204120.4|203970.4|204120.4|203970.4|204113.7|203963.7|16
1634603010000|2021-10-19 00:23:30|204119.9|203969.9|204115.5|203965.5|204120.9|203970.9|204113.4|203963.4|9
1634603020000|2021-10-19 00:23:40|204116.1|203966.1|204116.4|203966.4|204117.3|203967.3|204115.2|203965.2|7
1634603030000|2021-10-19 00:23:50|204117.2|203967.2|204116.6|203966.6|204117.2|203967.2|204110.6|203960.6|7
1634603040000|2021-10-19 00:24:00|204119.9|203969.9|204117.6|203967.6|204119.9|203969.9|204117.2|203967.2|6
1634603050000|2021-10-19 00:24:10|204115.5|203965.5|204119.8|203969.8|204120|203970|204115.5|203965.5|9
1634603060000|2021-10-19 00:24:20|204120.4|203970.4|204116|203966|204120.4|203970.4|204113.4|203963.4|7
1634603070000|2021-10-19 00:24:30|204115.7|203965.7|204115.6|203965.6|204121.3|203971.3|204115.6|203965.6|17
1634603080000|2021-10-19 00:24:40|204115.8|203965.8|204114.4|203964.4|204116.4|203966.4|204114.4|203964.4|15
1634603090000|2021-10-19 00:24:50|204114.6|203964.6|204112|203962|204117.6|203967.6|204111.3|203961.3|19
1634603100000|2021-10-19 00:25:00|204112.4|203962.4|204113.5|203963.5|204119.2|203969.2|204105.3|203955.3|23
1634603110000|2021-10-19 00:25:10|204112.7|203962.7|204115.5|203965.5|204115.8|203965.8|204110.7|203960.7|18
1634603120000|2021-10-19 00:25:20|204114.8|203964.8|204114.5|203964.5|204115.2|203965.2|204114.1|203964.1|14
1634603130000|2021-10-19 00:25:30|204119.9|203969.9|204118.1|203968.1|204119.9|203969.9|204115.4|203965.4|11
1634603140000|2021-10-19 00:25:40|204116.8|203966.8|204116.3|203966.3|204118.2|203968.2|204115.8|203965.8|11
1634603150000|2021-10-19 00:25:50|204118.1|203968.1|204115.8|203965.8|204118.1|203968.1|204113.8|203963.8|12
1634603160000|2021-10-19 00:26:00|204117.2|203967.2|204115.7|203965.7|204118.5|203968.5|204112.9|203962.9|10
1634603170000|2021-10-19 00:26:10|204116.3|203966.3|204114.3|203964.3|204116.3|203966.3|204112.6|203962.6|7
1634603180000|2021-10-19 00:26:20|204115.6|203965.6|204115.5|203965.5|204116.9|203966.9|204114.2|203964.2|6
1634603190000|2021-10-19 00:26:30|204116.1|203966.1|204113.8|203963.8|204120.5|203970.5|204113.8|203963.8|9
1634603200000|2021-10-19 00:26:40|204116|203966|204118.3|203968.3|204118.6|203968.6|204116|203966|6
1634603210000|2021-10-19 00:26:50|204117.7|203967.7|204114.4|203964.4|204118.6|203968.6|204110.3|203960.3|16
1634603220000|2021-10-19 00:27:00|204113.9|203963.9|204100.6|203950.6|204113.9|203963.9|204100.6|203950.6|17
1634603230000|2021-10-19 00:27:10|204099|203949|204093.6|203943.6|204099|203949|204093.6|203943.6|12
1634603240000|2021-10-19 00:27:20|204096.7|203946.7|204094|203944|204097.5|203947.5|204093.5|203943.5|13
1634603250000|2021-10-19 00:27:30|204095|203945|204121.7|203971.7|204121.7|203971.7|204095|203945|16
1634603260000|2021-10-19 00:27:40|204121.4|203971.4|204114.9|203964.9|204121.4|203971.4|204114.9|203964.9|11
1634603270000|2021-10-19 00:27:50|204115.4|203965.4|204109.7|203959.7|204115.4|203965.4|204106.2|203956.2|12
1634603280000|2021-10-19 00:28:00|204109.5|203959.5|204117.4|203967.4|204119.2|203969.2|204107.6|203957.6|11
1634603290000|2021-10-19 00:28:10|204116.6|203966.6|204115.2|203965.2|204119.6|203969.6|204115|203965|18
1634603300000|2021-10-19 00:28:20|204114.8|203964.8|204110.2|203960.2|204116.4|203966.4|204105.1|203955.1|10
1634603310000|2021-10-19 00:28:30|204110|203960|204114.3|203964.3|204114.3|203964.3|204110|203960|15
1634603320000|2021-10-19 00:28:40|204112.9|203962.9|204112.5|203962.5|204113.8|203963.8|204111.7|203961.7|17
1634603330000|2021-10-19 00:28:50|204118.6|203968.6|204112.5|203962.5|204118.6|203968.6|204099.3|203949.3|20
1634603340000|2021-10-19 00:29:00|204111.4|203961.4|204112.4|203962.4|204113.2|203963.2|204108.3|203958.3|25
1634603350000|2021-10-19 00:29:10|204112.2|203962.2|204117.3|203967.3|204117.7|203967.7|204112|203962|23
1634603360000|2021-10-19 00:29:20|204117.1|203967.1|204112.9|203962.9|204118.7|203968.7|204109.1|203959.1|17
1634603370000|2021-10-19 00:29:30|204112.8|203962.8|204116.5|203966.5|204116.5|203966.5|204110.9|203960.9|15
1634603380000|2021-10-19 00:29:40|204115.1|203965.1|204118.8|203968.8|204123.4|203973.4|204105.8|203955.8|12
1634603390000|2021-10-19 00:29:50|204118.6|203968.6|204113.6|203963.6|204118.6|203968.6|204107.3|203957.3|16
1634603400000|2021-10-19 00:30:00|204114.1|203964.1|204110.7|203960.7|204118.1|203968.1|204108|203958|12
1634603410000|2021-10-19 00:30:10|204109.4|203959.4|204114.3|203964.3|204115.8|203965.8|204109.4|203959.4|9
1634603420000|2021-10-19 00:30:20|204114.2|203964.2|204112|203962|204115.8|203965.8|204108.8|203958.8|14
1634603430000|2021-10-19 00:30:30|204112.2|203962.2|204109.4|203959.4|204112.2|203962.2|204107.2|203957.2|9
1634603440000|2021-10-19 00:30:40|204104.7|203954.7|204111.6|203961.6|204111.6|203961.6|204104.7|203954.7|6
1634603450000|2021-10-19 00:30:50|204114.6|203964.6|204115.8|203965.8|204117.6|203967.6|204113.1|203963.1|13
1634603460000|2021-10-19 00:31:00|204116|203966|204114.4|203964.4|204116.3|203966.3|204108.2|203958.2|22
1634603470000|2021-10-19 00:31:10|204113.6|203963.6|204113.2|203963.2|204114.1|203964.1|204111.2|203961.2|18
1634603480000|2021-10-19 00:31:20|204112.5|203962.5|204110.4|203960.4|204113.5|203963.5|204108.1|203958.1|19
1634603490000|2021-10-19 00:31:30|204110.6|203960.6|204119.7|203969.7|204119.9|203969.9|204110.6|203960.6|16
1634603500000|2021-10-19 00:31:40|204120.2|203970.2|204111.5|203961.5|204120.2|203970.2|204105.1|203955.1|6
1634603510000|2021-10-19 00:31:50|204115.8|203965.8|204115.1|203965.1|204115.8|203965.8|204113.6|203963.6|7
1634603520000|2021-10-19 00:32:00|204115.3|203965.3|204123.6|203973.6|204123.6|203973.6|204113.4|203963.4|5
1634603530000|2021-10-19 00:32:10|204103.2|203953.2|204116.5|203966.5|204116.5|203966.5|204099.4|203949.4|8
1634603540000|2021-10-19 00:32:20|204114.9|203964.9|204123.4|203973.4|204126.7|203976.7|204114.9|203964.9|6
1634603550000|2021-10-19 00:32:30|204106.7|203956.7|204113.2|203963.2|204113.5|203963.5|204106.5|203956.5|8
1634603560000|2021-10-19 00:32:40|204115.3|203965.3|204116.9|203966.9|204117.4|203967.4|204115.3|203965.3|4
1634603570000|2021-10-19 00:32:50|204104|203954|204106.5|203956.5|204113.3|203963.3|204104|203954|16
1634603580000|2021-10-19 00:33:00|204108|203958|204104.9|203954.9|204108.3|203958.3|204104.9|203954.9|8
1634603590000|2021-10-19 00:33:10|204104.5|203954.5|204111.1|203961.1|204111.8|203961.8|204104.5|203954.5|9
1634603600000|2021-10-19 00:33:20|204109.9|203959.9|204110.8|203960.8|204113|203963|204105.3|203955.3|12
1634603610000|2021-10-19 00:33:30|204108.4|203958.4|204111.3|203961.3|204112.4|203962.4|204106.3|203956.3|11
1634603620000|2021-10-19 00:33:40|204110.8|203960.8|204113.1|203963.1|204114.7|203964.7|204109.1|203959.1|10
1634603630000|2021-10-19 00:33:50|204110.9|203960.9|204107.1|203957.1|204110.9|203960.9|204100.7|203950.7|7
1634603640000|2021-10-19 00:34:00|204105.8|203955.8|204101.7|203951.7|204108.4|203958.4|204101.7|203951.7|6
1634603650000|2021-10-19 00:34:10|204103.3|203953.3|204109.5|203959.5|204110.2|203960.2|204103.3|203953.3|11
1634603660000|2021-10-19 00:34:20|204108.3|203958.3|204103.5|203953.5|204110.5|203960.5|204103.5|203953.5|11
1634603670000|2021-10-19 00:34:30|204104.2|203954.2|204107.2|203957.2|204108.1|203958.1|204104.2|203954.2|7
1634603680000|2021-10-19 00:34:40|204105.4|203955.4|204106.6|203956.6|204112.7|203962.7|204105.4|203955.4|13
1634603690000|2021-10-19 00:34:50|204107.2|203957.2|204109.8|203959.8|204110.7|203960.7|204107.1|203957.1|11
1634603700000|2021-10-19 00:35:00|204108.6|203958.6|204104.3|203954.3|204110.1|203960.1|204104.3|203954.3|9
1634603710000|2021-10-19 00:35:10|204105|203955|204114.6|203964.6|204114.6|203964.6|204105|203955|12
1634603720000|2021-10-19 00:35:20|204112.3|203962.3|204109.7|203959.7|204113.3|203963.3|204108|203958|8
1634603730000|2021-10-19 00:35:30|204109.6|203959.6|204113.7|203963.7|204113.7|203963.7|204109.5|203959.5|21
1634603740000|2021-10-19 00:35:40|204109|203959|204110.8|203960.8|204110.8|203960.8|204108.3|203958.3|16
1634603750000|2021-10-19 00:35:50|204110.1|203960.1|204109.2|203959.2|204110.8|203960.8|204108.4|203958.4|22
1634603760000|2021-10-19 00:36:00|204104.8|203954.8|204113.1|203963.1|204113.3|203963.3|204104.6|203954.6|27
1634603770000|2021-10-19 00:36:10|204112.2|203962.2|204110.8|203960.8|204112.2|203962.2|204107.7|203957.7|19
1634603780000|2021-10-19 00:36:20|204111.1|203961.1|204111.3|203961.3|204115.1|203965.1|204109.2|203959.2|23
1634603790000|2021-10-19 00:36:30|204110.8|203960.8|204111.9|203961.9|204112.1|203962.1|204110.4|203960.4|9
1634603800000|2021-10-19 00:36:40|204108.1|203958.1|204109|203959|204110.9|203960.9|204104.7|203954.7|15
1634603810000|2021-10-19 00:36:50|204108.7|203958.7|204107.9|203957.9|204109.7|203959.7|204106.7|203956.7|9
1634603820000|2021-10-19 00:37:00|204109.2|203959.2|204107.6|203957.6|204110.1|203960.1|204106.4|203956.4|16
1634603830000|2021-10-19 00:37:10|204107.7|203957.7|204110.2|203960.2|204115.2|203965.2|204105.8|203955.8|21
1634603840000|2021-10-19 00:37:20|204110.9|203960.9|204114.7|203964.7|204116.2|203966.2|204110|203960|16
1634603850000|2021-10-19 00:37:30|204115.6|203965.6|204114.3|203964.3|204116.5|203966.5|204114.3|203964.3|16
1634603860000|2021-10-19 00:37:40|204115.7|203965.7|204149.2|203999.2|204151.2|204001.2|204111.6|203961.6|22
1634603870000|2021-10-19 00:37:50|204146|203996|204145.6|203995.6|204148.1|203998.1|204142.6|203992.6|12
1634603880000|2021-10-19 00:38:00|204146.2|203996.2|204202.9|204052.9|204209.5|204059.5|204144.7|203994.7|28
1634603890000|2021-10-19 00:38:10|204203.7|204053.7|204199|204049|204203.9|204053.9|204194.4|204044.4|14
1634603900000|2021-10-19 00:38:20|204197|204047|204203.5|204053.5|204205|204055|204197|204047|17
1634603910000|2021-10-19 00:38:30|204203.3|204053.3|204197.6|204047.6|204207.6|204057.6|204197|204047|15
1634603920000|2021-10-19 00:38:40|204198.8|204048.8|204202.1|204052.1|204203.5|204053.5|204195.5|204045.5|16
1634603930000|2021-10-19 00:38:50|204201.7|204051.7|204203.1|204053.1|204206.6|204056.6|204201.7|204051.7|23
1634603940000|2021-10-19 00:39:00|204203.2|204053.2|204204.3|204054.3|204206.4|204056.4|204194.6|204044.6|21
1634603950000|2021-10-19 00:39:10|204203.7|204053.7|204198.1|204048.1|204205.6|204055.6|204194.8|204044.8|15
1634603960000|2021-10-19 00:39:20|204200.3|204050.3|204198.4|204048.4|204200.3|204050.3|204195.6|204045.6|7
1634603970000|2021-10-19 00:39:30|204198.9|204048.9|204199.5|204049.5|204203.6|204053.6|204197.9|204047.9|22
1634603980000|2021-10-19 00:39:40|204200.6|204050.6|204202.2|204052.2|204208.6|204058.6|204192.2|204042.2|16
1634603990000|2021-10-19 00:39:50|204201.4|204051.4|204202.4|204052.4|204205.8|204055.8|204200.4|204050.4|13
1634604000000|2021-10-19 00:40:00|204203.5|204053.5|204208.7|204058.7|204210.5|204060.5|204201.3|204051.3|22
1634604010000|2021-10-19 00:40:10|204205.2|204055.2|204208.6|204058.6|204209.2|204059.2|204200.3|204050.3|26
1634604020000|2021-10-19 00:40:20|204208.8|204058.8|204235.7|204085.7|204238|204088|204207.4|204057.4|21
1634604030000|2021-10-19 00:40:30|204236.8|204086.8|204235.9|204085.9|204237|204087|204234.5|204084.5|19
1634604040000|2021-10-19 00:40:40|204236.5|204086.5|204234.9|204084.9|204237.7|204087.7|204233.1|204083.1|32
1634604050000|2021-10-19 00:40:50|204235|204085|204236.2|204086.2|204237.3|204087.3|204234.7|204084.7|22
1634604060000|2021-10-19 00:41:00|204235.9|204085.9|204231.9|204081.9|204235.9|204085.9|204230.7|204080.7|18
1634604070000|2021-10-19 00:41:10|204231|204081|204232.9|204082.9|204232.9|204082.9|204230|204080|18
1634604080000|2021-10-19 00:41:20|204233.7|204083.7|204213.4|204063.4|204233.8|204083.8|204208.1|204058.1|15
1634604090000|2021-10-19 00:41:30|204215.1|204065.1|204204.2|204054.2|204215.4|204065.4|204204.2|204054.2|23
1634604100000|2021-10-19 00:41:40|204207.2|204057.2|204208.7|204058.7|204210.9|204060.9|204207.2|204057.2|17
1634604110000|2021-10-19 00:41:50|204208.9|204058.9|204208|204058|204209.2|204059.2|204205.7|204055.7|21
1634604120000|2021-10-19 00:42:00|204207.8|204057.8|204207.7|204057.7|204208.5|204058.5|204207.1|204057.1|18
1634604130000|2021-10-19 00:42:10|204208|204058|204204|204054|204208|204058|204202.7|204052.7|24
1634604140000|2021-10-19 00:42:20|204204.2|204054.2|204200.1|204050.1|204204.2|204054.2|204198.5|204048.5|20
1634604150000|2021-10-19 00:42:30|204199.1|204049.1|204200.5|204050.5|204203.3|204053.3|204199.1|204049.1|20
1634604160000|2021-10-19 00:42:40|204200.6|204050.6|204199.9|204049.9|204201|204051|204195.6|204045.6|17
1634604170000|2021-10-19 00:42:50|204199.6|204049.6|204197.3|204047.3|204201|204051|204197.3|204047.3|14
1634604180000|2021-10-19 00:43:00|204197|204047|204197.4|204047.4|204199.7|204049.7|204194.4|204044.4|14
1634604190000|2021-10-19 00:43:10|204197.1|204047.1|204198.3|204048.3|204200.3|204050.3|204196.9|204046.9|14
1634604200000|2021-10-19 00:43:20|204197.6|204047.6|204198.6|204048.6|204200.7|204050.7|204197.6|204047.6|6
1634604210000|2021-10-19 00:43:30|204200.1|204050.1|204197.2|204047.2|204200.1|204050.1|204197.1|204047.1|9
1634604220000|2021-10-19 00:43:40|204189.9|204039.9|204192.1|204042.1|204195.3|204045.3|204188.3|204038.3|17
1634604230000|2021-10-19 00:43:50|204192.7|204042.7|204195.9|204045.9|204201.1|204051.1|204192.1|204042.1|20
1634604240000|2021-10-19 00:44:00|204196.8|204046.8|204199.2|204049.2|204200.2|204050.2|204194.9|204044.9|18
1634604250000|2021-10-19 00:44:10|204200.1|204050.1|204197.6|204047.6|204200.1|204050.1|204193.8|204043.8|12
1634604260000|2021-10-19 00:44:20|204197.3|204047.3|204188.7|204038.7|204198|204048|204188.7|204038.7|13
1634604270000|2021-10-19 00:44:30|204186.5|204036.5|204190.5|204040.5|204193.6|204043.6|204186.5|204036.5|8
1634604280000|2021-10-19 00:44:40|204187.8|204037.8|204188.7|204038.7|204188.7|204038.7|204186.8|204036.8|3
1634604290000|2021-10-19 00:44:50|204187.6|204037.6|204194.3|204044.3|204202.8|204052.8|204187.6|204037.6|14
1634604300000|2021-10-19 00:45:00|204194.2|204044.2|204199|204049|204199.8|204049.8|204194.2|204044.2|21
1634604310000|2021-10-19 00:45:10|204198.5|204048.5|204197.4|204047.4|204198.9|204048.9|204194.5|204044.5|19
1634604320000|2021-10-19 00:45:20|204198.5|204048.5|204195.4|204045.4|204199.1|204049.1|204194.8|204044.8|18
1634604330000|2021-10-19 00:45:30|204196|204046|204193.8|204043.8|204197.8|204047.8|204193.3|204043.3|15
1634604340000|2021-10-19 00:45:40|204194.3|204044.3|204198.6|204048.6|204199.1|204049.1|204194.3|204044.3|11
1634604350000|2021-10-19 00:45:50|204198.5|204048.5|204193.9|204043.9|204199.5|204049.5|204193.8|204043.8|20
1634604360000|2021-10-19 00:46:00|204194.1|204044.1|204199.3|204049.3|204199.3|204049.3|204194.1|204044.1|13
1634604370000|2021-10-19 00:46:10|204200.1|204050.1|204213.4|204063.4|204214.9|204064.9|204195.9|204045.9|24
1634604380000|2021-10-19 00:46:20|204215.4|204065.4|204232.8|204082.8|204236|204086|204212.1|204062.1|25
1634604390000|2021-10-19 00:46:30|204235.3|204085.3|204228.9|204078.9|204238.7|204088.7|204227.3|204077.3|29
1634604400000|2021-10-19 00:46:40|204232.4|204082.4|204228.4|204078.4|204232.4|204082.4|204226.3|204076.3|21
1634604410000|2021-10-19 00:46:50|204228.5|204078.5|204229|204079|204231.3|204081.3|204227.6|204077.6|24
1634604420000|2021-10-19 00:47:00|204228.2|204078.2|204233.5|204083.5|204239|204089|204228.2|204078.2|13
1634604430000|2021-10-19 00:47:10|204233.4|204083.4|204227.8|204077.8|204233.4|204083.4|204224.8|204074.8|22
1634604440000|2021-10-19 00:47:20|204228|204078|204225.2|204075.2|204229.3|204079.3|204223.2|204073.2|21
1634604450000|2021-10-19 00:47:30|204225.4|204075.4|204230.2|204080.2|204231.3|204081.3|204225.4|204075.4|21
1634604460000|2021-10-19 00:47:40|204230.1|204080.1|204225|204075|204230.4|204080.4|204224.7|204074.7|19
1634604470000|2021-10-19 00:47:50|204224.8|204074.8|204225|204075|204225.8|204075.8|204224.4|204074.4|10
1634604480000|2021-10-19 00:48:00|204223.3|204073.3|204225.4|204075.4|204225.4|204075.4|204221.3|204071.3|13
1634604490000|2021-10-19 00:48:10|204224.7|204074.7|204198.1|204048.1|204225.3|204075.3|204196.7|204046.7|18
1634604500000|2021-10-19 00:48:20|204197.6|204047.6|204196.4|204046.4|204198.2|204048.2|204194.1|204044.1|21
1634604510000|2021-10-19 00:48:30|204191.5|204041.5|204195.8|204045.8|204197.7|204047.7|204191.4|204041.4|15
1634604520000|2021-10-19 00:48:40|204196.3|204046.3|204197.5|204047.5|204198.1|204048.1|204195.6|204045.6|15
1634604530000|2021-10-19 00:48:50|204197.6|204047.6|204195.8|204045.8|204197.8|204047.8|204192.5|204042.5|18
1634604540000|2021-10-19 00:49:00|204196.3|204046.3|204197.4|204047.4|204199.4|204049.4|204193.9|204043.9|23
1634604550000|2021-10-19 00:49:10|204197.3|204047.3|204194.4|204044.4|204197.4|204047.4|204192|204042|15
1634604560000|2021-10-19 00:49:20|204194.6|204044.6|204193.9|204043.9|204197.4|204047.4|204192.5|204042.5|23
1634604570000|2021-10-19 00:49:30|204193.8|204043.8|204190.9|204040.9|204194.4|204044.4|204187.9|204037.9|14
1634604580000|2021-10-19 00:49:40|204191|204041|204192|204042|204193.4|204043.4|204190.7|204040.7|18
1634604590000|2021-10-19 00:49:50|204192.1|204042.1|204194.4|204044.4|204196.4|204046.4|204191.4|204041.4|25
1634604600000|2021-10-19 00:50:00|204194.7|204044.7|204191.4|204041.4|204196.8|204046.8|204191.4|204041.4|18
1634604610000|2021-10-19 00:50:10|204192.6|204042.6|204194.7|204044.7|204197.6|204047.6|204192.6|204042.6|10
1634604620000|2021-10-19 00:50:20|204194.9|204044.9|204193.9|204043.9|204196.5|204046.5|204193.3|204043.3|18
1634604630000|2021-10-19 00:50:30|204194.1|204044.1|204192.2|204042.2|204194.2|204044.2|204191.7|204041.7|9
1634604640000|2021-10-19 00:50:40|204193.2|204043.2|204190.7|204040.7|204193.2|204043.2|204189.5|204039.5|10
1634604650000|2021-10-19 00:50:50|204189.6|204039.6|204197.9|204047.9|204197.9|204047.9|204189.6|204039.6|13
1634604660000|2021-10-19 00:51:00|204199|204049|204198.2|204048.2|204199|204049|204191.4|204041.4|17
1634604670000|2021-10-19 00:51:10|204198.1|204048.1|204199.7|204049.7|204200.9|204050.9|204193.7|204043.7|18
1634604680000|2021-10-19 00:51:20|204200.1|204050.1|204197.2|204047.2|204200.6|204050.6|204193.8|204043.8|18
1634604690000|2021-10-19 00:51:30|204196.8|204046.8|204197.2|204047.2|204198.2|204048.2|204193.9|204043.9|14
1634604700000|2021-10-19 00:51:40|204198.3|204048.3|204196.4|204046.4|204201.9|204051.9|204194.4|204044.4|20
1634604710000|2021-10-19 00:51:50|204196.2|204046.2|204198.9|204048.9|204199.8|204049.8|204193.8|204043.8|25
1634604720000|2021-10-19 00:52:00|204197.4|204047.4|204198.2|204048.2|204201.2|204051.2|204197.4|204047.4|17
1634604730000|2021-10-19 00:52:10|204197.4|204047.4|204197.4|204047.4|204199.8|204049.8|204197.4|204047.4|8
1634604740000|2021-10-19 00:52:20|204197.2|204047.2|204198.8|204048.8|204199.2|204049.2|204193.9|204043.9|10
1634604750000|2021-10-19 00:52:30|204196.5|204046.5|204194.3|204044.3|204198.1|204048.1|204194.2|204044.2|21
1634604760000|2021-10-19 00:52:40|204195|204045|204194.6|204044.6|204199.6|204049.6|204194.5|204044.5|16
1634604770000|2021-10-19 00:52:50|204195.7|204045.7|204196.7|204046.7|204196.8|204046.8|204195.1|204045.1|12
1634604780000|2021-10-19 00:53:00|204196.3|204046.3|204194.8|204044.8|204196.9|204046.9|204194.2|204044.2|10
1634604790000|2021-10-19 00:53:10|204195|204045|204197.1|204047.1|204199.9|204049.9|204195|204045|11
1634604800000|2021-10-19 00:53:20|204196.8|204046.8|204196.8|204046.8|204198.9|204048.9|204195|204045|13
1634604810000|2021-10-19 00:53:30|204195.4|204045.4|204198.1|204048.1|204198.5|204048.5|204195.4|204045.4|17
1634604820000|2021-10-19 00:53:40|204197.8|204047.8|204200.2|204050.2|204200.2|204050.2|204187.5|204037.5|22
1634604830000|2021-10-19 00:53:50|204199.7|204049.7|204199.5|204049.5|204201.4|204051.4|204195.2|204045.2|21
1634604840000|2021-10-19 00:54:00|204197.6|204047.6|204200.6|204050.6|204201.3|204051.3|204195.9|204045.9|17
1634604850000|2021-10-19 00:54:10|204196.6|204046.6|204191.9|204041.9|204201.2|204051.2|204190|204040|11
1634604860000|2021-10-19 00:54:20|204193.5|204043.5|204195.3|204045.3|204201|204051|204192.4|204042.4|16
1634604870000|2021-10-19 00:54:30|204195.5|204045.5|204193.8|204043.8|204196.4|204046.4|204192.2|204042.2|24
1634604880000|2021-10-19 00:54:40|204193.9|204043.9|204194.7|204044.7|204194.8|204044.8|204193.1|204043.1|13
1634604890000|2021-10-19 00:54:50|204193.9|204043.9|204197.2|204047.2|204198.5|204048.5|204192.4|204042.4|20
1634604900000|2021-10-19 00:55:00|204196.8|204046.8|204199.8|204049.8|204200.2|204050.2|204193.3|204043.3|21
1634604910000|2021-10-19 00:55:10|204198.8|204048.8|204196|204046|204201.5|204051.5|204195.5|204045.5|18
1634604920000|2021-10-19 00:55:20|204197|204047|204194.7|204044.7|204198.5|204048.5|204194.2|204044.2|11
1634604930000|2021-10-19 00:55:30|204196.4|204046.4|204195.5|204045.5|204198.4|204048.4|204193.9|204043.9|14
1634604940000|2021-10-19 00:55:40|204195.8|204045.8|204188.6|204038.6|204196.9|204046.9|204188.6|204038.6|20
1634604950000|2021-10-19 00:55:50|204189|204039|204191.4|204041.4|204193.9|204043.9|204189|204039|23
1634604960000|2021-10-19 00:56:00|204192.2|204042.2|204161|204011|204201.4|204051.4|204157.9|204007.9|24
1634604970000|2021-10-19 00:56:10|204169.3|204019.3|204158.5|204008.5|204169.3|204019.3|204153.8|204003.8|27
1634604980000|2021-10-19 00:56:20|204157.4|204007.4|204161.4|204011.4|204161.8|204011.8|204152|204002|24
1634604990000|2021-10-19 00:56:30|204162|204012|204157.1|204007.1|204162|204012|204152.9|204002.9|14
1634605000000|2021-10-19 00:56:40|204156.7|204006.7|204157.5|204007.5|204164.4|204014.4|204155.9|204005.9|19
1634605010000|2021-10-19 00:56:50|204157.6|204007.6|204159|204009|204161.1|204011.1|204154.2|204004.2|14
1634605020000|2021-10-19 00:57:00|204157.1|204007.1|204150.2|204000.2|204159.7|204009.7|204148.7|203998.7|18
1634605030000|2021-10-19 00:57:10|204151.2|204001.2|204150.3|204000.3|204157.5|204007.5|204145.5|203995.5|17
1634605040000|2021-10-19 00:57:20|204155.3|204005.3|204151.8|204001.8|204156.3|204006.3|204148.9|203998.9|11
1634605050000|2021-10-19 00:57:30|204152.9|204002.9|204161.2|204011.2|204164.2|204014.2|204152.9|204002.9|18
1634605060000|2021-10-19 00:57:40|204160.9|204010.9|204159.5|204009.5|204162|204012|204152|204002|13
1634605070000|2021-10-19 00:57:50|204159.7|204009.7|204162.9|204012.9|204163.1|204013.1|204157.4|204007.4|12
1634605080000|2021-10-19 00:58:00|204161.5|204011.5|204162.1|204012.1|204165.3|204015.3|204154.5|204004.5|18
1634605090000|2021-10-19 00:58:10|204160.4|204010.4|204162.1|204012.1|204165.2|204015.2|204157.5|204007.5|10
1634605100000|2021-10-19 00:58:20|204160.1|204010.1|204162|204012|204165.3|204015.3|204159.7|204009.7|17
1634605110000|2021-10-19 00:58:30|204160.3|204010.3|204160.2|204010.2|204168.8|204018.8|204153.6|204003.6|14
1634605120000|2021-10-19 00:58:40|204159.1|204009.1|204159.2|204009.2|204165|204015|204159.1|204009.1|18
1634605130000|2021-10-19 00:58:50|204159.8|204009.8|204153|204003|204159.8|204009.8|204149.9|203999.9|18
1634605140000|2021-10-19 00:59:00|204152.7|204002.7|204150.4|204000.4|204153.4|204003.4|204147.7|203997.7|18
1634605150000|2021-10-19 00:59:10|204149.2|203999.2|204148.8|203998.8|204151.1|204001.1|204146.2|203996.2|16
1634605160000|2021-10-19 00:59:20|204149.1|203999.1|204147.5|203997.5|204150.2|204000.2|204146.5|203996.5|17
1634605170000|2021-10-19 00:59:30|204148.1|203998.1|204145|203995|204148.2|203998.2|204145|203995|16
1634605180000|2021-10-19 00:59:40|204145.9|203995.9|204141.4|203991.4|204145.9|203995.9|204141.3|203991.3|17
1634605190000|2021-10-19 00:59:50|204140.8|203990.8|204142|203992|204145.8|203995.8|204139|203989|23
1634605200000|2021-10-19 01:00:00|204141.5|203991.5|204141|203991|204146.9|203996.9|204138.2|203988.2|28
1634605210000|2021-10-19 01:00:10|204140.7|203990.7|204149.7|203999.7|204150.1|204000.1|204137|203987|19
1634605220000|2021-10-19 01:00:20|204149.5|203999.5|204149.1|203999.1|204150.3|204000.3|204144.1|203994.1|18
1634605230000|2021-10-19 01:00:30|204149.3|203999.3|204150.3|204000.3|204151.5|204001.5|204148|203998|18
1634605240000|2021-10-19 01:00:40|204148.7|203998.7|204147.5|203997.5|204154.2|204004.2|204147.5|203997.5|19
1634605250000|2021-10-19 01:00:50|204146.6|203996.6|204151.1|204001.1|204152.8|204002.8|204146.6|203996.6|26
1634605260000|2021-10-19 01:01:00|204151.7|204001.7|204151.1|204001.1|204151.9|204001.9|204146.2|203996.2|26
1634605270000|2021-10-19 01:01:10|204151.3|204001.3|204151.6|204001.6|204153.7|204003.7|204149.1|203999.1|18
1634605280000|2021-10-19 01:01:20|204151.5|204001.5|204149.5|203999.5|204151.5|204001.5|204149.4|203999.4|14
1634605290000|2021-10-19 01:01:30|204150|204000|204151.2|204001.2|204155|204005|204150|204000|16
1634605300000|2021-10-19 01:01:40|204151.5|204001.5|204148.9|203998.9|204151.9|204001.9|204147.9|203997.9|16
1634605310000|2021-10-19 01:01:50|204148.3|203998.3|204145.4|203995.4|204149.2|203999.2|204143.7|203993.7|15
1634605320000|2021-10-19 01:02:00|204145.3|203995.3|204146|203996|204151.3|204001.3|204145.3|203995.3|16
1634605330000|2021-10-19 01:02:10|204147.4|203997.4|204150.9|204000.9|204150.9|204000.9|204141.7|203991.7|24
1634605340000|2021-10-19 01:02:20|204150.8|204000.8|204155.9|204005.9|204159.5|204009.5|204150.7|204000.7|25
1634605350000|2021-10-19 01:02:30|204156.8|204006.8|204156.8|204006.8|204158.6|204008.6|204154.5|204004.5|16
1634605360000|2021-10-19 01:02:40|204157|204007|204157.2|204007.2|204157.3|204007.3|204156.5|204006.5|15
1634605370000|2021-10-19 01:02:50|204156.9|204006.9|204154.9|204004.9|204158.2|204008.2|204153.8|204003.8|13
1634605380000|2021-10-19 01:03:00|204154.8|204004.8|204153.5|204003.5|204155.1|204005.1|204152.2|204002.2|17
1634605390000|2021-10-19 01:03:10|204153.6|204003.6|204153.3|204003.3|204154.6|204004.6|204149.9|203999.9|18
1634605400000|2021-10-19 01:03:20|204153.1|204003.1|204153.8|204003.8|204153.8|204003.8|204151.9|204001.9|15
1634605410000|2021-10-19 01:03:30|204154.2|204004.2|204153.1|204003.1|204154.7|204004.7|204151.7|204001.7|20
1634605420000|2021-10-19 01:03:40|204153|204003|204152.2|204002.2|204155.8|204005.8|204152.2|204002.2|20
1634605430000|2021-10-19 01:03:50|204151.1|204001.1|204154.2|204004.2|204154.7|204004.7|204150.7|204000.7|17
1634605440000|2021-10-19 01:04:00|204152.2|204002.2|204152.4|204002.4|204153.5|204003.5|204151|204001|17
1634605450000|2021-10-19 01:04:10|204153.3|204003.3|204154.1|204004.1|204155.1|204005.1|204152.7|204002.7|22
1634605460000|2021-10-19 01:04:20|204154.3|204004.3|204155.7|204005.7|204155.7|204005.7|204153.8|204003.8|20
1634605470000|2021-10-19 01:04:30|204155.6|204005.6|204151.7|204001.7|204155.6|204005.6|204150.2|204000.2|20
1634605480000|2021-10-19 01:04:40|204150.8|204000.8|204151.2|204001.2|204151.5|204001.5|204147.9|203997.9|15
1634605490000|2021-10-19 01:04:50|204150.2|204000.2|204155.1|204005.1|204157.8|204007.8|204150.2|204000.2|23
1634605500000|2021-10-19 01:05:00|204154.6|204004.6|204149.4|203999.4|204154.9|204004.9|204147.9|203997.9|17
1634605510000|2021-10-19 01:05:10|204149.8|203999.8|204155.1|204005.1|204156.4|204006.4|204149.8|203999.8|19
1634605520000|2021-10-19 01:05:20|204154.2|204004.2|204151.1|204001.1|204155.9|204005.9|204150.1|204000.1|20
1634605530000|2021-10-19 01:05:30|204150.9|204000.9|204153.3|204003.3|204153.6|204003.6|204150.9|204000.9|12
1634605540000|2021-10-19 01:05:40|204149|203999|204152.9|204002.9|204155.1|204005.1|204147.6|203997.6|20
1634605550000|2021-10-19 01:05:50|204153|204003|204155.8|204005.8|204155.8|204005.8|204152.8|204002.8|11
1634605560000|2021-10-19 01:06:00|204156.1|204006.1|204153.4|204003.4|204156.1|204006.1|204149.5|203999.5|20
1634605570000|2021-10-19 01:06:10|204152.7|204002.7|204151.1|204001.1|204156.1|204006.1|204151|204001|13
1634605580000|2021-10-19 01:06:20|204150.9|204000.9|204148.8|203998.8|204152.9|204002.9|204146.2|203996.2|20
1634605590000|2021-10-19 01:06:30|204149.9|203999.9|204154.3|204004.3|204154.5|204004.5|204148.9|203998.9|17
1634605600000|2021-10-19 01:06:40|204154.1|204004.1|204148.6|203998.6|204154.9|204004.9|204141.9|203991.9|15
1634605610000|2021-10-19 01:06:50|204148.7|203998.7|204150.6|204000.6|204152|204002|204147.7|203997.7|11
1634605620000|2021-10-19 01:07:00|204151.5|204001.5|204154.6|204004.6|204155.3|204005.3|204151.5|204001.5|14
1634605630000|2021-10-19 01:07:10|204154.3|204004.3|204155.6|204005.6|204158.3|204008.3|204153.8|204003.8|21
1634605640000|2021-10-19 01:07:20|204155.5|204005.5|204148.2|203998.2|204157|204007|204148.2|203998.2|18
1634605650000|2021-10-19 01:07:30|204148.7|203998.7|204152.5|204002.5|204154.1|204004.1|204148.7|203998.7|15
1634605660000|2021-10-19 01:07:40|204153.6|204003.6|204148|203998|204154.2|204004.2|204148|203998|16
1634605670000|2021-10-19 01:07:50|204147.9|203997.9|204148|203998|204150.4|204000.4|204146|203996|19
1634605680000|2021-10-19 01:08:00|204148.8|203998.8|204148.8|203998.8|204149|203999|204148.5|203998.5|13
1634605690000|2021-10-19 01:08:10|204149.1|203999.1|204145.8|203995.8|204150.9|204000.9|204144.5|203994.5|19
1634605700000|2021-10-19 01:08:20|204139.5|203989.5|204135.1|203985.1|204141.8|203991.8|204132.8|203982.8|21
1634605710000|2021-10-19 01:08:30|204135.7|203985.7|204119.5|203969.5|204136.9|203986.9|204118.4|203968.4|17
1634605720000|2021-10-19 01:08:40|204118.6|203968.6|204118.1|203968.1|204120.5|203970.5|204116.2|203966.2|23
1634605730000|2021-10-19 01:08:50|204118.7|203968.7|204109.6|203959.6|204119.4|203969.4|204109.6|203959.6|15
1634605740000|2021-10-19 01:09:00|204111.3|203961.3|204112.6|203962.6|204114.7|203964.7|204109.7|203959.7|17
1634605750000|2021-10-19 01:09:10|204112.3|203962.3|204115.4|203965.4|204115.4|203965.4|204112.1|203962.1|9
1634605760000|2021-10-19 01:09:20|204116.5|203966.5|204113.8|203963.8|204116.5|203966.5|204109.1|203959.1|12
1634605770000|2021-10-19 01:09:30|204114|203964|204108.7|203958.7|204115.1|203965.1|204108.7|203958.7|17
1634605780000|2021-10-19 01:09:40|204107.6|203957.6|204113|203963|204113|203963|204107.6|203957.6|16
1634605790000|2021-10-19 01:09:50|204113.4|203963.4|204113.6|203963.6|204115.1|203965.1|204110.8|203960.8|15
1634605800000|2021-10-19 01:10:00|204114.2|203964.2|204113.7|203963.7|204115.6|203965.6|204107.8|203957.8|25
1634605810000|2021-10-19 01:10:10|204109.7|203959.7|204115.8|203965.8|204116|203966|204109.7|203959.7|25
1634605820000|2021-10-19 01:10:20|204115.7|203965.7|204112.8|203962.8|204115.7|203965.7|204109.6|203959.6|14
1634605830000|2021-10-19 01:10:30|204113.3|203963.3|204109.5|203959.5|204113.3|203963.3|204107.7|203957.7|13
1634605840000|2021-10-19 01:10:40|204108.4|203958.4|204111.4|203961.4|204111.4|203961.4|204108.4|203958.4|22
1634605850000|2021-10-19 01:10:50|204111.5|203961.5|204114.7|203964.7|204115.9|203965.9|204110.8|203960.8|18
1634605860000|2021-10-19 01:11:00|204114.5|203964.5|204111|203961|204115.6|203965.6|204107.7|203957.7|16
1634605870000|2021-10-19 01:11:10|204111.7|203961.7|204111.9|203961.9|204111.9|203961.9|204110.3|203960.3|17
1634605880000|2021-10-19 01:11:20|204111.4|203961.4|204110.6|203960.6|204112|203962|204110.6|203960.6|13
1634605890000|2021-10-19 01:11:30|204113.9|203963.9|204109.3|203959.3|204114.3|203964.3|204106.7|203956.7|13
1634605900000|2021-10-19 01:11:40|204110.6|203960.6|204108.9|203958.9|204114.6|203964.6|204102.6|203952.6|16
1634605910000|2021-10-19 01:11:50|204109.9|203959.9|204110.3|203960.3|204111.1|203961.1|204109.2|203959.2|13
1634605920000|2021-10-19 01:12:00|204110.1|203960.1|204111.3|203961.3|204114.7|203964.7|204108.9|203958.9|19
1634605930000|2021-10-19 01:12:10|204111.5|203961.5|204106.4|203956.4|204112.4|203962.4|204105.4|203955.4|17
1634605940000|2021-10-19 01:12:20|204110.7|203960.7|204108.2|203958.2|204110.8|203960.8|204107.2|203957.2|17
1634605950000|2021-10-19 01:12:30|204108.5|203958.5|204106.3|203956.3|204109.2|203959.2|204104.4|203954.4|20
1634605960000|2021-10-19 01:12:40|204106.4|203956.4|204111.5|203961.5|204112.9|203962.9|204106.4|203956.4|15
1634605970000|2021-10-19 01:12:50|204110.6|203960.6|204107.4|203957.4|204112.3|203962.3|204107.1|203957.1|18
1634605980000|2021-10-19 01:13:00|204108|203958|204109.1|203959.1|204111.3|203961.3|204105.6|203955.6|18
1634605990000|2021-10-19 01:13:10|204109.3|203959.3|204114.1|203964.1|204116.2|203966.2|204108.9|203958.9|18
1634606000000|2021-10-19 01:13:20|204114|203964|204108.7|203958.7|204117|203967|204108.7|203958.7|21
1634606010000|2021-10-19 01:13:30|204111.1|203961.1|204106.7|203956.7|204116.4|203966.4|204102.1|203952.1|28
1634606020000|2021-10-19 01:13:40|204107.3|203957.3|204105|203955|204107.7|203957.7|204101.9|203951.9|30
1634606030000|2021-10-19 01:13:50|204103.9|203953.9|204101.4|203951.4|204105.7|203955.7|204097.7|203947.7|21
1634606040000|2021-10-19 01:14:00|204105.3|203955.3|204069.4|203919.4|204105.3|203955.3|204063.5|203913.5|27
1634606050000|2021-10-19 01:14:10|204067.8|203917.8|204033.5|203883.5|204069.4|203919.4|204033.4|203883.4|33
1634606060000|2021-10-19 01:14:20|204036.3|203886.3|204030.8|203880.8|204036.8|203886.8|204028.5|203878.5|27
1634606070000|2021-10-19 01:14:30|204030.4|203880.4|204028.1|203878.1|204036|203886|204028.1|203878.1|18
1634606080000|2021-10-19 01:14:40|204028.8|203878.8|204032.8|203882.8|204035|203885|204028.8|203878.8|24
1634606090000|2021-10-19 01:14:50|204033.8|203883.8|204031.5|203881.5|204034.1|203884.1|204030.1|203880.1|22
1634606100000|2021-10-19 01:15:00|204031.8|203881.8|204023.6|203873.6|204031.9|203881.9|204021.1|203871.1|30
1634606110000|2021-10-19 01:15:10|204023.8|203873.8|203984.9|203834.9|204026.3|203876.3|203977.2|203827.2|33
1634606120000|2021-10-19 01:15:20|203983.5|203833.5|203983.7|203833.7|203984.9|203834.9|203976.4|203826.4|28
1634606130000|2021-10-19 01:15:30|203986.7|203836.7|203984.5|203834.5|203986.7|203836.7|203977.7|203827.7|28
1634606140000|2021-10-19 01:15:40|203984.1|203834.1|203979.6|203829.6|203984.4|203834.4|203979.5|203829.5|16
1634606150000|2021-10-19 01:15:50|203979.5|203829.5|203982.9|203832.9|203983|203833|203979.5|203829.5|22
1634606160000|2021-10-19 01:16:00|203983|203833|203986.3|203836.3|203986.8|203836.8|203980.2|203830.2|24
1634606170000|2021-10-19 01:16:10|203985.7|203835.7|203993.9|203843.9|203995.3|203845.3|203985.7|203835.7|30
1634606180000|2021-10-19 01:16:20|203993.5|203843.5|203988.5|203838.5|203994.9|203844.9|203988.5|203838.5|21
1634606190000|2021-10-19 01:16:30|203989.4|203839.4|203993.9|203843.9|203994.8|203844.8|203988.7|203838.7|15
1634606200000|2021-10-19 01:16:40|203994|203844|204034.5|203884.5|204035.7|203885.7|203994|203844|21
1634606210000|2021-10-19 01:16:50|204032.5|203882.5|204028.3|203878.3|204032.5|203882.5|204027.4|203877.4|15
1634606220000|2021-10-19 01:17:00|204028|203878|204030.4|203880.4|204032.7|203882.7|204026.8|203876.8|18
1634606230000|2021-10-19 01:17:10|204030.2|203880.2|204037.1|203887.1|204037.1|203887.1|204028.2|203878.2|17
1634606240000|2021-10-19 01:17:20|204037|203887|204035.8|203885.8|204037.7|203887.7|204034.6|203884.6|19
1634606250000|2021-10-19 01:17:30|204035.4|203885.4|204036.5|203886.5|204039.2|203889.2|204034.7|203884.7|17
1634606260000|2021-10-19 01:17:40|204036.1|203886.1|204035.3|203885.3|204036.3|203886.3|204033.1|203883.1|18
1634606270000|2021-10-19 01:17:50|204028.1|203878.1|204033.1|203883.1|204033.1|203883.1|204028.1|203878.1|17
1634606280000|2021-10-19 01:18:00|204033|203883|204035|203885|204035.2|203885.2|204031.1|203881.1|16
1634606290000|2021-10-19 01:18:10|204035.4|203885.4|204035.1|203885.1|204035.5|203885.5|204032.8|203882.8|18
1634606300000|2021-10-19 01:18:20|204034.7|203884.7|204036.8|203886.8|204055.5|203905.5|204029.1|203879.1|19
1634606310000|2021-10-19 01:18:30|204037.3|203887.3|204035.8|203885.8|204038.3|203888.3|204033.8|203883.8|12
1634606320000|2021-10-19 01:18:40|204029.4|203879.4|204030.8|203880.8|204032.1|203882.1|204026.5|203876.5|25
1634606330000|2021-10-19 01:18:50|204028.7|203878.7|204026.3|203876.3|204030.8|203880.8|204023.3|203873.3|22
1634606340000|2021-10-19 01:19:00|204026.1|203876.1|204024.4|203874.4|204027|203877|204022|203872|12
1634606350000|2021-10-19 01:19:10|204024.1|203874.1|204029.2|203879.2|204029.2|203879.2|204024.1|203874.1|20
1634606360000|2021-10-19 01:19:20|204029.6|203879.6|204029|203879|204030.8|203880.8|204027.6|203877.6|23
1634606370000|2021-10-19 01:19:30|204029.2|203879.2|204029.9|203879.9|204030.8|203880.8|204024.2|203874.2|24
1634606380000|2021-10-19 01:19:40|204028.8|203878.8|204033.4|203883.4|204036.9|203886.9|204027.9|203877.9|26
1634606390000|2021-10-19 01:19:50|204032.7|203882.7|204026.9|203876.9|204034.5|203884.5|204026|203876|26
1634606400000|2021-10-19 01:20:00|204026.6|203876.6|204025|203875|204026.7|203876.7|204020.9|203870.9|22
1634606410000|2021-10-19 01:20:10|204024.3|203874.3|204024.9|203874.9|204026.5|203876.5|204023.5|203873.5|12
1634606420000|2021-10-19 01:20:20|204024.7|203874.7|204022.5|203872.5|204026.6|203876.6|204021.9|203871.9|10
1634606430000|2021-10-19 01:20:30|204023.7|203873.7|204021.6|203871.6|204024.7|203874.7|204017.6|203867.6|12
1634606440000|2021-10-19 01:20:40|204021.5|203871.5|204022|203872|204023.6|203873.6|204020.7|203870.7|14
1634606450000|2021-10-19 01:20:50|204023.2|203873.2|204022.4|203872.4|204024.9|203874.9|204022.4|203872.4|16
1634606460000|2021-10-19 01:21:00|204022.3|203872.3|204022.6|203872.6|204024|203874|204020.9|203870.9|14
1634606470000|2021-10-19 01:21:10|204023.2|203873.2|204023.5|203873.5|204023.8|203873.8|204019.9|203869.9|13
1634606480000|2021-10-19 01:21:20|204020.2|203870.2|204019.8|203869.8|204022|203872|204018.8|203868.8|17
1634606490000|2021-10-19 01:21:30|204020.2|203870.2|204023.9|203873.9|204023.9|203873.9|204017.9|203867.9|18
1634606500000|2021-10-19 01:21:40|204024|203874|204021.4|203871.4|204024.4|203874.4|204021.4|203871.4|23
1634606510000|2021-10-19 01:21:50|204021.6|203871.6|204025.3|203875.3|204026|203876|204021.4|203871.4|16
1634606520000|2021-10-19 01:22:00|204024.7|203874.7|204023.6|203873.6|204025.3|203875.3|204023.5|203873.5|19
1634606530000|2021-10-19 01:22:10|204025.3|203875.3|204022|203872|204026.1|203876.1|204018.8|203868.8|15
1634606540000|2021-10-19 01:22:20|204023|203873|204019.5|203869.5|204023.2|203873.2|204019.5|203869.5|9
1634606550000|2021-10-19 01:22:30|204020.1|203870.1|203999.1|203849.1|204021.7|203871.7|203995.8|203845.8|17
1634606560000|2021-10-19 01:22:40|203998.5|203848.5|203980.4|203830.4|203999.1|203849.1|203979.1|203829.1|31
1634606570000|2021-10-19 01:22:50|203982.5|203832.5|203987.7|203837.7|203987.7|203837.7|203979.9|203829.9|22
1634606580000|2021-10-19 01:23:00|203986.9|203836.9|203988|203838|203988.3|203838.3|203984|203834|17
1634606590000|2021-10-19 01:23:10|203988.1|203838.1|203987|203837|203988.1|203838.1|203986.6|203836.6|18
1634606600000|2021-10-19 01:23:20|203986.7|203836.7|203987.1|203837.1|203989|203839|203986.1|203836.1|8
1634606610000|2021-10-19 01:23:30|203987|203837|203982|203832|203987|203837|203980.1|203830.1|15
1634606620000|2021-10-19 01:23:40|203982.2|203832.2|203986|203836|203987.4|203837.4|203981.4|203831.4|21
1634606630000|2021-10-19 01:23:50|203987.2|203837.2|203982.8|203832.8|203988.2|203838.2|203980.3|203830.3|11
1634606640000|2021-10-19 01:24:00|203982|203832|203983.3|203833.3|203984.2|203834.2|203982|203832|13
1634606650000|2021-10-19 01:24:10|203983.7|203833.7|203988.8|203838.8|203990|203840|203982.8|203832.8|19
1634606660000|2021-10-19 01:24:20|203988.3|203838.3|203985.3|203835.3|203988.8|203838.8|203980.7|203830.7|22
1634606670000|2021-10-19 01:24:30|203985.2|203835.2|203983.4|203833.4|203986.1|203836.1|203983.4|203833.4|19
1634606680000|2021-10-19 01:24:40|203983.5|203833.5|203985.7|203835.7|203985.7|203835.7|203982.8|203832.8|9
1634606690000|2021-10-19 01:24:50|203984.5|203834.5|203985.9|203835.9|203991.3|203841.3|203984.5|203834.5|16
1634606700000|2021-10-19 01:25:00|203986.2|203836.2|203983.9|203833.9|203988.2|203838.2|203982.4|203832.4|22
1634606710000|2021-10-19 01:25:10|203984.1|203834.1|203980.4|203830.4|203986.4|203836.4|203978.6|203828.6|15
1634606720000|2021-10-19 01:25:20|203977.9|203827.9|203976.9|203826.9|203981.1|203831.1|203975.1|203825.1|10
1634606730000|2021-10-19 01:25:30|203977.1|203827.1|203977.2|203827.2|203979.4|203829.4|203976.1|203826.1|10
1634606740000|2021-10-19 01:25:40|203977.9|203827.9|203982.6|203832.6|203985.7|203835.7|203977.9|203827.9|23
1634606750000|2021-10-19 01:25:50|203983.4|203833.4|203982.8|203832.8|203983.5|203833.5|203982.2|203832.2|18
1634606760000|2021-10-19 01:26:00|203983|203833|203980.2|203830.2|203983|203833|203979.9|203829.9|16
1634606770000|2021-10-19 01:26:10|203981.7|203831.7|203983.1|203833.1|203984|203834|203981.1|203831.1|11
1634606780000|2021-10-19 01:26:20|203982.6|203832.6|203982.6|203832.6|203983.3|203833.3|203981.1|203831.1|19
1634606790000|2021-10-19 01:26:30|203981.9|203831.9|203985.5|203835.5|203987.1|203837.1|203981.1|203831.1|18
1634606800000|2021-10-19 01:26:40|203983.9|203833.9|203982.6|203832.6|203984.1|203834.1|203982|203832|17
1634606810000|2021-10-19 01:26:50|203983.3|203833.3|203981.7|203831.7|203983.3|203833.3|203979.8|203829.8|13
1634606820000|2021-10-19 01:27:00|203981|203831|203988.3|203838.3|203989|203839|203981|203831|19
1634606830000|2021-10-19 01:27:10|203986.5|203836.5|203982.9|203832.9|203987.1|203837.1|203980.4|203830.4|22
1634606840000|2021-10-19 01:27:20|203981.4|203831.4|203981.9|203831.9|203984.1|203834.1|203980.4|203830.4|22
1634606850000|2021-10-19 01:27:30|203982.2|203832.2|203982.4|203832.4|203982.7|203832.7|203980.9|203830.9|25
1634606860000|2021-10-19 01:27:40|203983.1|203833.1|203985.1|203835.1|203985.7|203835.7|203979.4|203829.4|31
1634606870000|2021-10-19 01:27:50|203983.8|203833.8|203987|203837|203988.6|203838.6|203983.1|203833.1|20
1634606880000|2021-10-19 01:28:00|203987.2|203837.2|203986.5|203836.5|203989.2|203839.2|203985.5|203835.5|20
1634606890000|2021-10-19 01:28:10|203987.3|203837.3|203983.6|203833.6|203987.3|203837.3|203981|203831|21
1634606900000|2021-10-19 01:28:20|203983.3|203833.3|203995.1|203845.1|204000.5|203850.5|203983.3|203833.3|20
1634606910000|2021-10-19 01:28:30|203996.4|203846.4|203994|203844|203996.6|203846.6|203990.6|203840.6|23
1634606920000|2021-10-19 01:28:40|203994.5|203844.5|203992.7|203842.7|203995.2|203845.2|203992|203842|13
1634606930000|2021-10-19 01:28:50|203992.2|203842.2|203985.4|203835.4|203994.2|203844.2|203983.6|203833.6|18
1634606940000|2021-10-19 01:29:00|203986.8|203836.8|203988.3|203838.3|203990.3|203840.3|203986.1|203836.1|18
1634606950000|2021-10-19 01:29:10|203988.5|203838.5|203983.7|203833.7|203988.7|203838.7|203983.6|203833.6|17
1634606960000|2021-10-19 01:29:20|203984.9|203834.9|203986.8|203836.8|203988.2|203838.2|203984.7|203834.7|21
1634606970000|2021-10-19 01:29:30|203987.7|203837.7|203987.9|203837.9|203988.5|203838.5|203985.9|203835.9|15
1634606980000|2021-10-19 01:29:40|203987.5|203837.5|203987.7|203837.7|203989.8|203839.8|203984.3|203834.3|17
1634606990000|2021-10-19 01:29:50|203987.8|203837.8|203982.1|203832.1|203989.4|203839.4|203982.1|203832.1|17
1634607000000|2021-10-19 01:30:00|203982.2|203832.2|203984.8|203834.8|203986.5|203836.5|203982.2|203832.2|26
1634607010000|2021-10-19 01:30:10|203985.2|203835.2|203983.3|203833.3|203985.2|203835.2|203980.2|203830.2|13
1634607020000|2021-10-19 01:30:20|203984.1|203834.1|203985.9|203835.9|203987.5|203837.5|203981.8|203831.8|17
1634607030000|2021-10-19 01:30:30|203987|203837|203981.9|203831.9|203987.2|203837.2|203979|203829|22
1634607040000|2021-10-19 01:30:40|203982.3|203832.3|203980.9|203830.9|203982.8|203832.8|203978.6|203828.6|25
1634607050000|2021-10-19 01:30:50|203980.6|203830.6|203984.5|203834.5|203985.2|203835.2|203980.5|203830.5|25
1634607060000|2021-10-19 01:31:00|203984.2|203834.2|203980.3|203830.3|203984.3|203834.3|203978.5|203828.5|26
1634607070000|2021-10-19 01:31:10|203980|203830|203984|203834|203984.1|203834.1|203977.9|203827.9|23
1634607080000|2021-10-19 01:31:20|203984.1|203834.1|203983.4|203833.4|203986.2|203836.2|203980.5|203830.5|24
1634607090000|2021-10-19 01:31:30|203983.1|203833.1|203986.4|203836.4|203987.5|203837.5|203983.1|203833.1|30
1634607100000|2021-10-19 01:31:40|203987.3|203837.3|203986.1|203836.1|203990.4|203840.4|203985.6|203835.6|21
1634607110000|2021-10-19 01:31:50|203987.9|203837.9|203981.8|203831.8|203988.1|203838.1|203981.1|203831.1|21
1634607120000|2021-10-19 01:32:00|203986|203836|203985.2|203835.2|203986.8|203836.8|203984.3|203834.3|21
1634607130000|2021-10-19 01:32:10|203985.4|203835.4|203982.7|203832.7|203989.5|203839.5|203982.7|203832.7|27
1634607140000|2021-10-19 01:32:20|203984.1|203834.1|203983.8|203833.8|203985.1|203835.1|203981.2|203831.2|25
1634607150000|2021-10-19 01:32:30|203983.5|203833.5|203979.4|203829.4|203985.2|203835.2|203979.4|203829.4|24
1634607160000|2021-10-19 01:32:40|203979.3|203829.3|203988.5|203838.5|203988.5|203838.5|203978.6|203828.6|19
1634607170000|2021-10-19 01:32:50|203987.6|203837.6|203985.1|203835.1|203987.7|203837.7|203984.9|203834.9|30
1634607180000|2021-10-19 01:33:00|203984.8|203834.8|203980.4|203830.4|203986.1|203836.1|203977.2|203827.2|21
1634607190000|2021-10-19 01:33:10|203979.2|203829.2|203982.7|203832.7|203986.3|203836.3|203978.1|203828.1|23
1634607200000|2021-10-19 01:33:20|203983.1|203833.1|203979.1|203829.1|203983.8|203833.8|203976.1|203826.1|28
1634607210000|2021-10-19 01:33:30|203981.8|203831.8|203982.8|203832.8|203984.4|203834.4|203979.9|203829.9|30
1634607220000|2021-10-19 01:33:40|203982.4|203832.4|203982.5|203832.5|203983.5|203833.5|203981.8|203831.8|21
1634607230000|2021-10-19 01:33:50|203982|203832|203979.8|203829.8|203982.2|203832.2|203977.5|203827.5|24
1634607240000|2021-10-19 01:34:00|203985.5|203835.5|203983|203833|203985.5|203835.5|203976.3|203826.3|29
1634607250000|2021-10-19 01:34:10|203980.7|203830.7|203982.1|203832.1|203982.8|203832.8|203980.7|203830.7|10
1634607260000|2021-10-19 01:34:20|203983|203833|203980.5|203830.5|203983|203833|203979.5|203829.5|20
1634607270000|2021-10-19 01:34:30|203980.2|203830.2|203981.3|203831.3|203985.1|203835.1|203979.9|203829.9|20
1634607280000|2021-10-19 01:34:40|203981.4|203831.4|203980.4|203830.4|203984|203834|203980|203830|21
1634607290000|2021-10-19 01:34:50|203979.9|203829.9|203983.4|203833.4|203983.5|203833.5|203978.9|203828.9|22
1634607300000|2021-10-19 01:35:00|203981.3|203831.3|203945.2|203795.2|203986.7|203836.7|203945.2|203795.2|28
1634607310000|2021-10-19 01:35:10|203947|203797|203949|203799|203949.9|203799.9|203944.4|203794.4|24
1634607320000|2021-10-19 01:35:20|203946.3|203796.3|203947.2|203797.2|203947.3|203797.3|203943.3|203793.3|18
1634607330000|2021-10-19 01:35:30|203947.7|203797.7|203951.7|203801.7|203954.3|203804.3|203944.7|203794.7|20
1634607340000|2021-10-19 01:35:40|203952.4|203802.4|203951.5|203801.5|203952.8|203802.8|203947.6|203797.6|14
1634607350000|2021-10-19 01:35:50|203950.3|203800.3|203951.2|203801.2|203952.4|203802.4|203949.6|203799.6|16
1634607360000|2021-10-19 01:36:00|203951.3|203801.3|203951.6|203801.6|203955.1|203805.1|203944.6|203794.6|19
1634607370000|2021-10-19 01:36:10|203951.7|203801.7|203963.3|203813.3|203968.3|203818.3|203949.7|203799.7|30
1634607380000|2021-10-19 01:36:20|203963.8|203813.8|203959.9|203809.9|203964.3|203814.3|203956.7|203806.7|24
1634607390000|2021-10-19 01:36:30|203960.1|203810.1|203957.6|203807.6|203961.4|203811.4|203955.7|203805.7|15
1634607400000|2021-10-19 01:36:40|203956.3|203806.3|203957.5|203807.5|203962.2|203812.2|203956.3|203806.3|12
1634607410000|2021-10-19 01:36:50|203956.6|203806.6|203961.8|203811.8|203961.9|203811.9|203954.7|203804.7|22
1634607420000|2021-10-19 01:37:00|203961.6|203811.6|203977.1|203827.1|203980.5|203830.5|203961.6|203811.6|22
1634607430000|2021-10-19 01:37:10|203976.9|203826.9|203979|203829|203979|203829|203976.1|203826.1|10
1634607440000|2021-10-19 01:37:20|203979.2|203829.2|203987.7|203837.7|203993.5|203843.5|203978.9|203828.9|23
1634607450000|2021-10-19 01:37:30|203987.9|203837.9|203982.5|203832.5|203987.9|203837.9|203979.1|203829.1|29
1634607460000|2021-10-19 01:37:40|203983.2|203833.2|203985.8|203835.8|203986.6|203836.6|203980.9|203830.9|18
1634607470000|2021-10-19 01:37:50|203985.9|203835.9|203983.7|203833.7|203985.9|203835.9|203979.5|203829.5|23
1634607480000|2021-10-19 01:38:00|203981.9|203831.9|203984.3|203834.3|203986.1|203836.1|203981.9|203831.9|23
1634607490000|2021-10-19 01:38:10|203984.6|203834.6|203985.8|203835.8|203986.4|203836.4|203978.8|203828.8|20
1634607500000|2021-10-19 01:38:20|203984.9|203834.9|203983.4|203833.4|203984.9|203834.9|203977|203827|13
1634607510000|2021-10-19 01:38:30|203983.8|203833.8|203983.3|203833.3|203983.8|203833.8|203981.8|203831.8|18
1634607520000|2021-10-19 01:38:40|203983.2|203833.2|203981.8|203831.8|203983.2|203833.2|203979.7|203829.7|21
1634607530000|2021-10-19 01:38:50|203982.2|203832.2|203985.3|203835.3|203986.5|203836.5|203981.2|203831.2|19
1634607540000|2021-10-19 01:39:00|203985.1|203835.1|203983.1|203833.1|203985.7|203835.7|203981.9|203831.9|24
1634607550000|2021-10-19 01:39:10|203984.3|203834.3|203983.4|203833.4|203984.3|203834.3|203981.5|203831.5|22
1634607560000|2021-10-19 01:39:20|203982.8|203832.8|203980.1|203830.1|203984.7|203834.7|203979.8|203829.8|24
1634607570000|2021-10-19 01:39:30|203980|203830|203981.3|203831.3|203984|203834|203978.6|203828.6|16
1634607580000|2021-10-19 01:39:40|203980.4|203830.4|203979.6|203829.6|203981.2|203831.2|203976.4|203826.4|21
1634607590000|2021-10-19 01:39:50|203979.7|203829.7|203978.2|203828.2|203983.4|203833.4|203972.9|203822.9|16
1634607600000|2021-10-19 01:40:00|203978|203828|203949.2|203799.2|203979.2|203829.2|203941.8|203791.8|25
1634607610000|2021-10-19 01:40:10|203946.3|203796.3|203950.8|203800.8|203952.3|203802.3|203946.3|203796.3|20
1634607620000|2021-10-19 01:40:20|203947.4|203797.4|203948.4|203798.4|203951.8|203801.8|203947.4|203797.4|19
1634607630000|2021-10-19 01:40:30|203948|203798|203948.7|203798.7|203952.9|203802.9|203946.2|203796.2|21
1634607640000|2021-10-19 01:40:40|203948.8|203798.8|203947.2|203797.2|203948.8|203798.8|203942.6|203792.6|23
1634607650000|2021-10-19 01:40:50|203946.5|203796.5|203946.3|203796.3|203956.6|203806.6|203942.1|203792.1|11
1634607660000|2021-10-19 01:41:00|203946.2|203796.2|203952.1|203802.1|203954.6|203804.6|203942.9|203792.9|25
1634607670000|2021-10-19 01:41:10|203954.4|203804.4|203944|203794|203954.4|203804.4|203941.2|203791.2|23
1634607680000|2021-10-19 01:41:20|203943.3|203793.3|203945.7|203795.7|203945.9|203795.9|203942.1|203792.1|23
1634607690000|2021-10-19 01:41:30|203942.9|203792.9|203895.9|203745.9|203955.4|203805.4|203889.1|203739.1|19
1634607700000|2021-10-19 01:41:40|203896.8|203746.8|203900.2|203750.2|203905|203755|203890.7|203740.7|27
1634607710000|2021-10-19 01:41:50|203899.7|203749.7|203897.4|203747.4|203903.2|203753.2|203894.5|203744.5|27
1634607720000|2021-10-19 01:42:00|203898.5|203748.5|203898.8|203748.8|203898.8|203748.8|203896.8|203746.8|17
1634607730000|2021-10-19 01:42:10|203897.6|203747.6|203899.8|203749.8|203900.6|203750.6|203897.3|203747.3|21
1634607740000|2021-10-19 01:42:20|203900.4|203750.4|203898|203748|203900.4|203750.4|203894.6|203744.6|24
1634607750000|2021-10-19 01:42:30|203898.1|203748.1|203897.6|203747.6|203898.9|203748.9|203893.7|203743.7|22
1634607760000|2021-10-19 01:42:40|203897.7|203747.7|203903.7|203753.7|203903.7|203753.7|203897.7|203747.7|15
1634607770000|2021-10-19 01:42:50|203903.3|203753.3|203902.8|203752.8|203906.4|203756.4|203901.3|203751.3|18
1634607780000|2021-10-19 01:43:00|203901.9|203751.9|203899.9|203749.9|203901.9|203751.9|203897.8|203747.8|21
1634607790000|2021-10-19 01:43:10|203899.4|203749.4|203901.5|203751.5|203901.9|203751.9|203899.4|203749.4|19
1634607800000|2021-10-19 01:43:20|203899.1|203749.1|203904.7|203754.7|203904.7|203754.7|203896.9|203746.9|17
1634607810000|2021-10-19 01:43:30|203906.3|203756.3|203904.5|203754.5|203907.6|203757.6|203901.7|203751.7|21
1634607820000|2021-10-19 01:43:40|203905.1|203755.1|203900.5|203750.5|203905.7|203755.7|203900.5|203750.5|18
1634607830000|2021-10-19 01:43:50|203900.4|203750.4|203901.1|203751.1|203906.7|203756.7|203896.5|203746.5|24
1634607840000|2021-10-19 01:44:00|203903|203753|203900.5|203750.5|203903|203753|203899.1|203749.1|17
1634607850000|2021-10-19 01:44:10|203900.4|203750.4|203901|203751|203905|203755|203899.5|203749.5|24
1634607860000|2021-10-19 01:44:20|203900.3|203750.3|203904|203754|203904|203754|203897.1|203747.1|18
1634607870000|2021-10-19 01:44:30|203903.8|203753.8|203901.3|203751.3|203905.5|203755.5|203897.4|203747.4|18
1634607880000|2021-10-19 01:44:40|203900.9|203750.9|203901.9|203751.9|203904.6|203754.6|203900.9|203750.9|17
1634607890000|2021-10-19 01:44:50|203901.5|203751.5|203900.3|203750.3|203901.5|203751.5|203897|203747|19
1634607900000|2021-10-19 01:45:00|203899.6|203749.6|203899.1|203749.1|203900.6|203750.6|203898.9|203748.9|16
1634607910000|2021-10-19 01:45:10|203895.5|203745.5|203896.2|203746.2|203897.8|203747.8|203893.7|203743.7|16
1634607920000|2021-10-19 01:45:20|203896.3|203746.3|203899.6|203749.6|203900.9|203750.9|203895.7|203745.7|16
1634607930000|2021-10-19 01:45:30|203900|203750|203899.3|203749.3|203900.9|203750.9|203898.1|203748.1|21
1634607940000|2021-10-19 01:45:40|203899|203749|203898.1|203748.1|203899|203749|203890.5|203740.5|21
1634607950000|2021-10-19 01:45:50|203898.2|203748.2|203830.5|203680.5|203899.1|203749.1|203819.4|203669.4|31
1634607960000|2021-10-19 01:46:00|203829.3|203679.3|203851.6|203701.6|203853.6|203703.6|203825.8|203675.8|28
1634607970000|2021-10-19 01:46:10|203851.7|203701.7|203854.3|203704.3|203856.1|203706.1|203839.1|203689.1|27
1634607980000|2021-10-19 01:46:20|203854.1|203704.1|203845.9|203695.9|203859|203709|203840.6|203690.6|29
1634607990000|2021-10-19 01:46:30|203835.3|203685.3|203829|203679|203839.7|203689.7|203826.6|203676.6|26
1634608000000|2021-10-19 01:46:40|203830.2|203680.2|203821.7|203671.7|203832.4|203682.4|203821.7|203671.7|25
1634608010000|2021-10-19 01:46:50|203824.3|203674.3|203846.9|203696.9|203852.2|203702.2|203824.3|203674.3|30
1634608020000|2021-10-19 01:47:00|203850|203700|203855.5|203705.5|203856.8|203706.8|203850|203700|26
1634608030000|2021-10-19 01:47:10|203855.1|203705.1|203851.5|203701.5|203855.4|203705.4|203850.8|203700.8|19
1634608040000|2021-10-19 01:47:20|203852.7|203702.7|203850.7|203700.7|203853.4|203703.4|203850.7|203700.7|16
1634608050000|2021-10-19 01:47:30|203851.5|203701.5|203852.8|203702.8|203855.6|203705.6|203848.1|203698.1|28
1634608060000|2021-10-19 01:47:40|203853.3|203703.3|203850.6|203700.6|203853.3|203703.3|203846.7|203696.7|23
1634608070000|2021-10-19 01:47:50|203850.5|203700.5|203851.8|203701.8|203851.8|203701.8|203849.5|203699.5|17
1634608080000|2021-10-19 01:48:00|203852.6|203702.6|203850.6|203700.6|203855.1|203705.1|203846.8|203696.8|25
1634608090000|2021-10-19 01:48:10|203850.3|203700.3|203850.2|203700.2|203850.8|203700.8|203846.1|203696.1|21
1634608100000|2021-10-19 01:48:20|203850.3|203700.3|203850.6|203700.6|203851.5|203701.5|203850.2|203700.2|15
1634608110000|2021-10-19 01:48:30|203847.9|203697.9|203850.7|203700.7|203850.8|203700.8|203847.9|203697.9|9
1634608120000|2021-10-19 01:48:40|203850.1|203700.1|203853.8|203703.8|203853.8|203703.8|203847.9|203697.9|18
1634608130000|2021-10-19 01:48:50|203853|203703|203851.9|203701.9|203853.7|203703.7|203850.8|203700.8|17
1634608140000|2021-10-19 01:49:00|203851.4|203701.4|203851.4|203701.4|203851.4|203701.4|203848.8|203698.8|19
1634608150000|2021-10-19 01:49:10|203851.7|203701.7|203849.6|203699.6|203851.7|203701.7|203847.3|203697.3|21
1634608160000|2021-10-19 01:49:20|203848.4|203698.4|203850.3|203700.3|203850.5|203700.5|203846.7|203696.7|25
1634608170000|2021-10-19 01:49:30|203850.6|203700.6|203848.6|203698.6|203850.8|203700.8|203848.6|203698.6|13
1634608180000|2021-10-19 01:49:40|203849.9|203699.9|203851.3|203701.3|203851.6|203701.6|203848.5|203698.5|19
1634608190000|2021-10-19 01:49:50|203850.9|203700.9|203855.1|203705.1|203857.5|203707.5|203850.9|203700.9|26
1634608200000|2021-10-19 01:50:00|203855.5|203705.5|203853.3|203703.3|203855.5|203705.5|203851.3|203701.3|24
1634608210000|2021-10-19 01:50:10|203853.1|203703.1|203857.7|203707.7|203857.7|203707.7|203851.3|203701.3|18
1634608220000|2021-10-19 01:50:20|203857.4|203707.4|203855.5|203705.5|203857.8|203707.8|203855.3|203705.3|17
1634608230000|2021-10-19 01:50:30|203853.7|203703.7|203856.5|203706.5|203856.5|203706.5|203853.7|203703.7|14
1634608240000|2021-10-19 01:50:40|203855.8|203705.8|203855.3|203705.3|203857.8|203707.8|203854.9|203704.9|15
1634608250000|2021-10-19 01:50:50|203855.6|203705.6|203855.9|203705.9|203857.1|203707.1|203855.4|203705.4|20
1634608260000|2021-10-19 01:51:00|203855.8|203705.8|203858.7|203708.7|203858.7|203708.7|203855.8|203705.8|28
1634608270000|2021-10-19 01:51:10|203858.2|203708.2|203854.3|203704.3|203859|203709|203853.7|203703.7|14
1634608280000|2021-10-19 01:51:20|203854.4|203704.4|203856.6|203706.6|203857.7|203707.7|203853.7|203703.7|16
1634608290000|2021-10-19 01:51:30|203856.3|203706.3|203855.5|203705.5|203857.9|203707.9|203855.5|203705.5|15
1634608300000|2021-10-19 01:51:40|203855.3|203705.3|203855.7|203705.7|203856.6|203706.6|203854.7|203704.7|28
1634608310000|2021-10-19 01:51:50|203855.6|203705.6|203854.6|203704.6|203857|203707|203854.6|203704.6|15
1634608320000|2021-10-19 01:52:00|203853.8|203703.8|203853.9|203703.9|203854.9|203704.9|203851.9|203701.9|27
1634608330000|2021-10-19 01:52:10|203853.7|203703.7|203849.1|203699.1|203855.1|203705.1|203848.1|203698.1|21
1634608340000|2021-10-19 01:52:20|203851.2|203701.2|203853.9|203703.9|203854.2|203704.2|203848.6|203698.6|19
1634608350000|2021-10-19 01:52:30|203854.6|203704.6|203854.1|203704.1|203856.3|203706.3|203853.3|203703.3|22
1634608360000|2021-10-19 01:52:40|203854.2|203704.2|203852.4|203702.4|203854.6|203704.6|203852.3|203702.3|12
1634608370000|2021-10-19 01:52:50|203852.7|203702.7|203855.1|203705.1|203856.9|203706.9|203852.7|203702.7|24
1634608380000|2021-10-19 01:53:00|203854.6|203704.6|203853.6|203703.6|203854.8|203704.8|203852.5|203702.5|24
1634608390000|2021-10-19 01:53:10|203853.4|203703.4|203850.7|203700.7|203855.1|203705.1|203849.3|203699.3|17
1634608400000|2021-10-19 01:53:20|203852|203702|203851|203701|203852.2|203702.2|203850.6|203700.6|25
1634608410000|2021-10-19 01:53:30|203852.4|203702.4|203851.2|203701.2|203852.4|203702.4|203849.7|203699.7|14
1634608420000|2021-10-19 01:53:40|203849.8|203699.8|203852.2|203702.2|203852.3|203702.3|203849.8|203699.8|18
1634608430000|2021-10-19 01:53:50|203853.9|203703.9|203852.2|203702.2|203853.9|203703.9|203849.2|203699.2|21
1634608440000|2021-10-19 01:54:00|203853.1|203703.1|203853|203703|203853.8|203703.8|203849.4|203699.4|29
1634608450000|2021-10-19 01:54:10|203852.6|203702.6|203849.3|203699.3|203853.8|203703.8|203848.1|203698.1|23
1634608460000|2021-10-19 01:54:20|203848.9|203698.9|203849.4|203699.4|203851.7|203701.7|203848|203698|21
1634608470000|2021-10-19 01:54:30|203849.2|203699.2|203807.8|203657.8|203850.1|203700.1|203802.3|203652.3|27
1634608480000|2021-10-19 01:54:40|203808.4|203658.4|203816.8|203666.8|203817.1|203667.1|203807.8|203657.8|26
1634608490000|2021-10-19 01:54:50|203816.9|203666.9|203808.7|203658.7|203818.5|203668.5|203808|203658|26
1634608500000|2021-10-19 01:55:00|203808.9|203658.9|203788.4|203638.4|203811.5|203661.5|203782.5|203632.5|30
1634608510000|2021-10-19 01:55:10|203788.3|203638.3|203789.8|203639.8|203795.3|203645.3|203787.4|203637.4|20
1634608520000|2021-10-19 01:55:20|203790.3|203640.3|203792.8|203642.8|203793.9|203643.9|203790.3|203640.3|21
1634608530000|2021-10-19 01:55:30|203792.9|203642.9|203785.1|203635.1|203795.2|203645.2|203781.4|203631.4|17
1634608540000|2021-10-19 01:55:40|203786.2|203636.2|203790.8|203640.8|203790.8|203640.8|203784.6|203634.6|19
1634608550000|2021-10-19 01:55:50|203792.6|203642.6|203786.6|203636.6|203792.6|203642.6|203786.6|203636.6|10
1634608560000|2021-10-19 01:56:00|203787|203637|203790.5|203640.5|203791.9|203641.9|203784.5|203634.5|18
1634608570000|2021-10-19 01:56:10|203790.6|203640.6|203811.1|203661.1|203816.3|203666.3|203788.9|203638.9|28
1634608580000|2021-10-19 01:56:20|203811.2|203661.2|203809.5|203659.5|203812.1|203662.1|203806.9|203656.9|25
1634608590000|2021-10-19 01:56:30|203809.1|203659.1|203810.8|203660.8|203812.3|203662.3|203805.5|203655.5|19
1634608600000|2021-10-19 01:56:40|203811|203661|203810.7|203660.7|203811.2|203661.2|203808.8|203658.8|24
1634608610000|2021-10-19 01:56:50|203811|203661|203811.7|203661.7|203812.8|203662.8|203806.6|203656.6|21
1634608620000|2021-10-19 01:57:00|203805|203655|203805.3|203655.3|203811.3|203661.3|203802.9|203652.9|27
1634608630000|2021-10-19 01:57:10|203806.6|203656.6|203807.8|203657.8|203812.3|203662.3|203806.6|203656.6|20
1634608640000|2021-10-19 01:57:20|203807.9|203657.9|203808|203658|203811.4|203661.4|203806.5|203656.5|16
1634608650000|2021-10-19 01:57:30|203808.2|203658.2|203817.6|203667.6|203821.3|203671.3|203808.2|203658.2|20
1634608660000|2021-10-19 01:57:40|203819.5|203669.5|203815.1|203665.1|203819.6|203669.6|203815.1|203665.1|15
1634608670000|2021-10-19 01:57:50|203814.6|203664.6|203820.2|203670.2|203820.3|203670.3|203814.4|203664.4|19
1634608680000|2021-10-19 01:58:00|203821.4|203671.4|203822.9|203672.9|203824.7|203674.7|203821.4|203671.4|19
1634608690000|2021-10-19 01:58:10|203822.7|203672.7|203822.8|203672.8|203823.2|203673.2|203820.8|203670.8|22
1634608700000|2021-10-19 01:58:20|203823.1|203673.1|203820.8|203670.8|203823.5|203673.5|203819.5|203669.5|23
1634608710000|2021-10-19 01:58:30|203822.5|203672.5|203822.1|203672.1|203824.1|203674.1|203821.6|203671.6|16
1634608720000|2021-10-19 01:58:40|203826.1|203676.1|203822.5|203672.5|203826.1|203676.1|203818|203668|19
1634608730000|2021-10-19 01:58:50|203822.6|203672.6|203820.9|203670.9|203823.3|203673.3|203819.8|203669.8|22
1634608740000|2021-10-19 01:59:00|203820.6|203670.6|203817.7|203667.7|203822.2|203672.2|203815.9|203665.9|23
1634608750000|2021-10-19 01:59:10|203818.1|203668.1|203823.8|203673.8|203823.8|203673.8|203817|203667|26
1634608760000|2021-10-19 01:59:20|203824.3|203674.3|203821.2|203671.2|203824.3|203674.3|203818.4|203668.4|19
1634608770000|2021-10-19 01:59:30|203821.9|203671.9|203834.8|203684.8|203836.9|203686.9|203821|203671|29
1634608780000|2021-10-19 01:59:40|203835.6|203685.6|203832.6|203682.6|203837.2|203687.2|203830.1|203680.1|29
1634608790000|2021-10-19 01:59:50|203832.3|203682.3|203849.8|203699.8|203851.7|203701.7|203831.8|203681.8|21
1634608800000|2021-10-19 02:00:00|203851.4|203701.4|203824.5|203674.5|203851.4|203701.4|203822|203672|30
1634608810000|2021-10-19 02:00:10|203823.2|203673.2|203822.1|203672.1|203827.6|203677.6|203821|203671|25
1634608820000|2021-10-19 02:00:20|203822.4|203672.4|203824.4|203674.4|203825.7|203675.7|203822.3|203672.3|22
1634608830000|2021-10-19 02:00:30|203824|203674|203825.8|203675.8|203826.9|203676.9|203823.7|203673.7|16
1634608840000|2021-10-19 02:00:40|203825.5|203675.5|203826|203676|203826.9|203676.9|203824.3|203674.3|15
1634608850000|2021-10-19 02:00:50|203825.3|203675.3|203824.6|203674.6|203826.8|203676.8|203823.9|203673.9|19
1634608860000|2021-10-19 02:01:00|203824.5|203674.5|203825.9|203675.9|203826.5|203676.5|203823.4|203673.4|24
1634608870000|2021-10-19 02:01:10|203823.8|203673.8|203824.9|203674.9|203826.5|203676.5|203819.9|203669.9|21
1634608880000|2021-10-19 02:01:20|203825.4|203675.4|203823.6|203673.6|203830|203680|203823.6|203673.6|24
1634608890000|2021-10-19 02:01:30|203823.1|203673.1|203825.3|203675.3|203826.3|203676.3|203822.3|203672.3|26
1634608900000|2021-10-19 02:01:40|203826.8|203676.8|203827.8|203677.8|203827.8|203677.8|203822.3|203672.3|28
1634608910000|2021-10-19 02:01:50|203828.1|203678.1|203838.7|203688.7|203838.7|203688.7|203828|203678|21
1634608920000|2021-10-19 02:02:00|203832.7|203682.7|203840.8|203690.8|203841.2|203691.2|203832.7|203682.7|21
1634608930000|2021-10-19 02:02:10|203832.6|203682.6|203837.9|203687.9|203838.3|203688.3|203832.6|203682.6|13
1634608940000|2021-10-19 02:02:20|203837.7|203687.7|203837.5|203687.5|203837.7|203687.7|203835.6|203685.6|13
1634608950000|2021-10-19 02:02:30|203838.1|203688.1|203840.2|203690.2|203842.1|203692.1|203838.1|203688.1|14
1634608960000|2021-10-19 02:02:40|203840.1|203690.1|203834.5|203684.5|203842.3|203692.3|203834.5|203684.5|22
1634608970000|2021-10-19 02:02:50|203834.8|203684.8|203840.6|203690.6|203841.3|203691.3|203834.8|203684.8|15
1634608980000|2021-10-19 02:03:00|203840.8|203690.8|203854.9|203704.9|203855.9|203705.9|203838|203688|23
1634608990000|2021-10-19 02:03:10|203854.8|203704.8|203853|203703|203859|203709|203852.9|203702.9|26
1634609000000|2021-10-19 02:03:20|203851.9|203701.9|203846.3|203696.3|203858.6|203708.6|203846.3|203696.3|28
1634609010000|2021-10-19 02:03:30|203847.4|203697.4|203843.3|203693.3|203847.4|203697.4|203834.7|203684.7|22
1634609020000|2021-10-19 02:03:40|203843.2|203693.2|203839.2|203689.2|203843.2|203693.2|203839.2|203689.2|13
1634609030000|2021-10-19 02:03:50|203839.3|203689.3|203838|203688|203841.3|203691.3|203836.4|203686.4|14
1634609040000|2021-10-19 02:04:00|203837.6|203687.6|203835.4|203685.4|203837.6|203687.6|203834.6|203684.6|11
1634609050000|2021-10-19 02:04:10|203841.9|203691.9|203820.9|203670.9|203842.7|203692.7|203816.9|203666.9|27
1634609060000|2021-10-19 02:04:20|203820.2|203670.2|203819.4|203669.4|203826.1|203676.1|203818.6|203668.6|21
1634609070000|2021-10-19 02:04:30|203821|203671|203818.7|203668.7|203823.3|203673.3|203818.5|203668.5|19
1634609080000|2021-10-19 02:04:40|203818.1|203668.1|203818.6|203668.6|203818.6|203668.6|203813.8|203663.8|17
1634609090000|2021-10-19 02:04:50|203818|203668|203817.3|203667.3|203818|203668|203816.4|203666.4|14
1634609100000|2021-10-19 02:05:00|203817.4|203667.4|203814.3|203664.3|203817.4|203667.4|203810.8|203660.8|25
1634609110000|2021-10-19 02:05:10|203812.4|203662.4|203815.2|203665.2|203815.7|203665.7|203810.6|203660.6|20
1634609120000|2021-10-19 02:05:20|203814.6|203664.6|203814.9|203664.9|203815.5|203665.5|203812.7|203662.7|20
1634609130000|2021-10-19 02:05:30|203814.7|203664.7|203819.9|203669.9|203820|203670|203814.5|203664.5|11
1634609140000|2021-10-19 02:05:40|203818.7|203668.7|203815.8|203665.8|203819.5|203669.5|203815.2|203665.2|15
1634609150000|2021-10-19 02:05:50|203815.4|203665.4|203816.3|203666.3|203816.9|203666.9|203815.3|203665.3|17
1634609160000|2021-10-19 02:06:00|203816.6|203666.6|203819.6|203669.6|203819.6|203669.6|203811.7|203661.7|12
1634609170000|2021-10-19 02:06:10|203820.1|203670.1|203819.6|203669.6|203821.2|203671.2|203816.3|203666.3|14
1634609180000|2021-10-19 02:06:20|203819.2|203669.2|203819.5|203669.5|203822|203672|203819.2|203669.2|14
1634609190000|2021-10-19 02:06:30|203820|203670|203816.5|203666.5|203820|203670|203814.3|203664.3|14
1634609200000|2021-10-19 02:06:40|203816|203666|203819.5|203669.5|203819.5|203669.5|203815.8|203665.8|11
1634609210000|2021-10-19 02:06:50|203817.7|203667.7|203818.1|203668.1|203819.7|203669.7|203816.5|203666.5|17
1634609220000|2021-10-19 02:07:00|203818.7|203668.7|203823.6|203673.6|203824.1|203674.1|203818.7|203668.7|19
1634609230000|2021-10-19 02:07:10|203823.1|203673.1|203823.5|203673.5|203826.9|203676.9|203823|203673|16
1634609240000|2021-10-19 02:07:20|203823.2|203673.2|203822.7|203672.7|203823.4|203673.4|203818.7|203668.7|14
1634609250000|2021-10-19 02:07:30|203823.2|203673.2|203822.8|203672.8|203825.5|203675.5|203821.8|203671.8|14
1634609260000|2021-10-19 02:07:40|203822.3|203672.3|203816.8|203666.8|203823.7|203673.7|203816.8|203666.8|9
1634609270000|2021-10-19 02:07:50|203817.2|203667.2|203819.4|203669.4|203820.3|203670.3|203816.9|203666.9|20
1634609280000|2021-10-19 02:08:00|203819.9|203669.9|203835|203685|203841.3|203691.3|203817.2|203667.2|24
1634609290000|2021-10-19 02:08:10|203837.5|203687.5|203834.3|203684.3|203843.1|203693.1|203832.8|203682.8|23
1634609300000|2021-10-19 02:08:20|203834.4|203684.4|203836.3|203686.3|203837.6|203687.6|203832|203682|19
1634609310000|2021-10-19 02:08:30|203836.8|203686.8|203833.8|203683.8|203836.8|203686.8|203832.8|203682.8|12
1634609320000|2021-10-19 02:08:40|203833.5|203683.5|203841.8|203691.8|203845.5|203695.5|203832.1|203682.1|22
1634609330000|2021-10-19 02:08:50|203841.3|203691.3|203843.9|203693.9|203845.3|203695.3|203840.7|203690.7|19
1634609340000|2021-10-19 02:09:00|203843.8|203693.8|203840.1|203690.1|203844.1|203694.1|203840.1|203690.1|21
1634609350000|2021-10-19 02:09:10|203840.2|203690.2|203858.3|203708.3|203869.9|203719.9|203837.1|203687.1|18
1634609360000|2021-10-19 02:09:20|203859.4|203709.4|203862.2|203712.2|203867.3|203717.3|203859.4|203709.4|20
1634609370000|2021-10-19 02:09:30|203861.3|203711.3|203871.8|203721.8|203874|203724|203861.3|203711.3|24
1634609380000|2021-10-19 02:09:40|203870.9|203720.9|203874|203724|203874|203724|203870.7|203720.7|17
1634609390000|2021-10-19 02:09:50|203870.9|203720.9|203875|203725|203877.4|203727.4|203870.9|203720.9|14
1634609400000|2021-10-19 02:10:00|203875.5|203725.5|203865.7|203715.7|203875.8|203725.8|203863.3|203713.3|19
1634609410000|2021-10-19 02:10:10|203863.9|203713.9|203869|203719|203871.5|203721.5|203863.9|203713.9|20
1634609420000|2021-10-19 02:10:20|203868.1|203718.1|203874.6|203724.6|203880.3|203730.3|203868.1|203718.1|24
1634609430000|2021-10-19 02:10:30|203875.3|203725.3|203872.7|203722.7|203875.3|203725.3|203869.7|203719.7|21
1634609440000|2021-10-19 02:10:40|203872.8|203722.8|203873.6|203723.6|203876.3|203726.3|203872.7|203722.7|25
1634609450000|2021-10-19 02:10:50|203875.5|203725.5|203876.5|203726.5|203878.5|203728.5|203873.9|203723.9|21
1634609460000|2021-10-19 02:11:00|203878|203728|203882.4|203732.4|203895.8|203745.8|203876.8|203726.8|24
1634609470000|2021-10-19 02:11:10|203883.7|203733.7|203897.7|203747.7|203899.9|203749.9|203883.3|203733.3|17
1634609480000|2021-10-19 02:11:20|203903.6|203753.6|203893|203743|203903.6|203753.6|203892.2|203742.2|23
1634609490000|2021-10-19 02:11:30|203894.8|203744.8|203892.9|203742.9|203897.2|203747.2|203890.5|203740.5|25
1634609500000|2021-10-19 02:11:40|203893|203743|203897.4|203747.4|203897.5|203747.5|203890.4|203740.4|21
1634609510000|2021-10-19 02:11:50|203897.6|203747.6|203886.1|203736.1|203897.7|203747.7|203886.1|203736.1|18
1634609520000|2021-10-19 02:12:00|203886.2|203736.2|203890.6|203740.6|203897.3|203747.3|203886.2|203736.2|23
1634609530000|2021-10-19 02:12:10|203895.4|203745.4|203896.6|203746.6|203896.6|203746.6|203894.4|203744.4|9
1634609540000|2021-10-19 02:12:20|203896.5|203746.5|203893.8|203743.8|203896.5|203746.5|203892.3|203742.3|14
1634609550000|2021-10-19 02:12:30|203894.9|203744.9|203896.5|203746.5|203899.5|203749.5|203894.9|203744.9|20
1634609560000|2021-10-19 02:12:40|203893.4|203743.4|203899.7|203749.7|203899.8|203749.8|203893.4|203743.4|15
1634609570000|2021-10-19 02:12:50|203899|203749|203896.3|203746.3|203899.4|203749.4|203890.7|203740.7|13
1634609580000|2021-10-19 02:13:00|203895.5|203745.5|203889.8|203739.8|203897.7|203747.7|203889.1|203739.1|27
1634609590000|2021-10-19 02:13:10|203889.5|203739.5|203893.4|203743.4|203894.2|203744.2|203889|203739|22
1634609600000|2021-10-19 02:13:20|203893.7|203743.7|203895.7|203745.7|203895.8|203745.8|203893.7|203743.7|12
1634609610000|2021-10-19 02:13:30|203896.6|203746.6|203895.9|203745.9|203896.6|203746.6|203891.9|203741.9|17
1634609620000|2021-10-19 02:13:40|203895.5|203745.5|203894.9|203744.9|203896.5|203746.5|203893.4|203743.4|17
1634609630000|2021-10-19 02:13:50|203894.7|203744.7|203891.7|203741.7|203894.7|203744.7|203886.8|203736.8|25
1634609640000|2021-10-19 02:14:00|203892.1|203742.1|203889.3|203739.3|203893.5|203743.5|203887.5|203737.5|21
1634609650000|2021-10-19 02:14:10|203893|203743|203888.5|203738.5|203893.5|203743.5|203888.2|203738.2|16
1634609660000|2021-10-19 02:14:20|203888.8|203738.8|203881.9|203731.9|203889.4|203739.4|203881.6|203731.6|27
1634609670000|2021-10-19 02:14:30|203882.4|203732.4|203880.5|203730.5|203882.4|203732.4|203877.7|203727.7|20
1634609680000|2021-10-19 02:14:40|203879.6|203729.6|203883.3|203733.3|203885|203735|203879.6|203729.6|13
1634609690000|2021-10-19 02:14:50|203883|203733|203874.6|203724.6|203883.1|203733.1|203874.3|203724.3|18
1634609700000|2021-10-19 02:15:00|203875.5|203725.5|203866.8|203716.8|203875.5|203725.5|203863.5|203713.5|23
1634609710000|2021-10-19 02:15:10|203868.3|203718.3|203867.1|203717.1|203868.9|203718.9|203865.5|203715.5|24
1634609720000|2021-10-19 02:15:20|203867.4|203717.4|203868.6|203718.6|203869|203719|203865.3|203715.3|19
1634609730000|2021-10-19 02:15:30|203868.3|203718.3|203855.3|203705.3|203868.5|203718.5|203854.2|203704.2|22
1634609740000|2021-10-19 02:15:40|203855.7|203705.7|203856.9|203706.9|203856.9|203706.9|203853|203703|17
1634609750000|2021-10-19 02:15:50|203856.4|203706.4|203854.8|203704.8|203856.7|203706.7|203853.4|203703.4|13
1634609760000|2021-10-19 02:16:00|203855.5|203705.5|203857.1|203707.1|203858.1|203708.1|203855.5|203705.5|15
1634609770000|2021-10-19 02:16:10|203856.8|203706.8|203854.1|203704.1|203857.4|203707.4|203854.1|203704.1|11
1634609780000|2021-10-19 02:16:20|203855.6|203705.6|203854.3|203704.3|203856.5|203706.5|203850.8|203700.8|17
1634609790000|2021-10-19 02:16:30|203853.9|203703.9|203858.3|203708.3|203858.3|203708.3|203853.7|203703.7|13
1634609800000|2021-10-19 02:16:40|203857.8|203707.8|203857.9|203707.9|203858.9|203708.9|203857.4|203707.4|15
1634609810000|2021-10-19 02:16:50|203858.1|203708.1|203861.1|203711.1|203863.6|203713.6|203857.5|203707.5|18
1634609820000|2021-10-19 02:17:00|203863.4|203713.4|203860|203710|203863.4|203713.4|203859.6|203709.6|14
1634609830000|2021-10-19 02:17:10|203860.1|203710.1|203860.5|203710.5|203862.5|203712.5|203858.4|203708.4|19
1634609840000|2021-10-19 02:17:20|203859.9|203709.9|203861.4|203711.4|203861.9|203711.9|203858.8|203708.8|27
1634609850000|2021-10-19 02:17:30|203861.3|203711.3|203856.1|203706.1|203861.3|203711.3|203852.6|203702.6|16
1634609860000|2021-10-19 02:17:40|203856.4|203706.4|203857.4|203707.4|203857.4|203707.4|203855.8|203705.8|16
1634609870000|2021-10-19 02:17:50|203857.5|203707.5|203851.8|203701.8|203857.8|203707.8|203851.1|203701.1|19
1634609880000|2021-10-19 02:18:00|203852.5|203702.5|203856.7|203706.7|203856.9|203706.9|203851.8|203701.8|18
1634609890000|2021-10-19 02:18:10|203856.9|203706.9|203854.1|203704.1|203859.2|203709.2|203853.1|203703.1|19
1634609900000|2021-10-19 02:18:20|203854.7|203704.7|203858.5|203708.5|203858.5|203708.5|203854.7|203704.7|12
1634609910000|2021-10-19 02:18:30|203857.9|203707.9|203865.4|203715.4|203865.4|203715.4|203856|203706|21
1634609920000|2021-10-19 02:18:40|203865.6|203715.6|203864.1|203714.1|203866.4|203716.4|203863.2|203713.2|17
1634609930000|2021-10-19 02:18:50|203864.9|203714.9|203866.9|203716.9|203866.9|203716.9|203861.1|203711.1|14
1634609940000|2021-10-19 02:19:00|203865.1|203715.1|203863.6|203713.6|203866.4|203716.4|203863.6|203713.6|14
1634609950000|2021-10-19 02:19:10|203863.1|203713.1|203863.2|203713.2|203863.6|203713.6|203861.6|203711.6|14
1634609960000|2021-10-19 02:19:20|203863.3|203713.3|203859.4|203709.4|203863.3|203713.3|203857.4|203707.4|8
1634609970000|2021-10-19 02:19:30|203860|203710|203859.9|203709.9|203860.2|203710.2|203858.6|203708.6|12
1634609980000|2021-10-19 02:19:40|203859.3|203709.3|203861|203711|203861.3|203711.3|203856.4|203706.4|16
1634609990000|2021-10-19 02:19:50|203860.5|203710.5|203860.3|203710.3|203861.4|203711.4|203859.1|203709.1|11
1634610000000|2021-10-19 02:20:00|203860.5|203710.5|203860.7|203710.7|203863.4|203713.4|203856.5|203706.5|12
1634610010000|2021-10-19 02:20:10|203859.9|203709.9|203856|203706|203861.7|203711.7|203853.3|203703.3|18
1634610020000|2021-10-19 02:20:20|203855.8|203705.8|203865.4|203715.4|203866|203716|203855.8|203705.8|20
1634610030000|2021-10-19 02:20:30|203865.3|203715.3|203863|203713|203865.6|203715.6|203862.6|203712.6|15
1634610040000|2021-10-19 02:20:40|203862.7|203712.7|203899.4|203749.4|203910|203760|203862.7|203712.7|16
1634610050000|2021-10-19 02:20:50|203901.3|203751.3|203904.5|203754.5|203907.6|203757.6|203901.3|203751.3|11
1634610060000|2021-10-19 02:21:00|203906.6|203756.6|203905.8|203755.8|203908.9|203758.9|203905.3|203755.3|21
1634610070000|2021-10-19 02:21:10|203905.7|203755.7|203913.6|203763.6|203915.6|203765.6|203905|203755|18
1634610080000|2021-10-19 02:21:20|203903.8|203753.8|203913.1|203763.1|203916.1|203766.1|203903.8|203753.8|17
1634610090000|2021-10-19 02:21:30|203920.7|203770.7|203939.4|203789.4|203939.4|203789.4|203916.3|203766.3|24
1634610100000|2021-10-19 02:21:40|203930.7|203780.7|203931.5|203781.5|203936.5|203786.5|203930.7|203780.7|22
1634610110000|2021-10-19 02:21:50|203932.2|203782.2|203931.4|203781.4|203932.4|203782.4|203931.3|203781.3|12
1634610120000|2021-10-19 02:22:00|203931.2|203781.2|203929.4|203779.4|203932.8|203782.8|203929.3|203779.3|14
1634610130000|2021-10-19 02:22:10|203930.3|203780.3|203929.4|203779.4|203931.5|203781.5|203929.4|203779.4|8
1634610140000|2021-10-19 02:22:20|203929.9|203779.9|203940.5|203790.5|203940.6|203790.6|203929.9|203779.9|13
1634610150000|2021-10-19 02:22:30|203939.3|203789.3|203939.5|203789.5|203939.5|203789.5|203930.5|203780.5|10
1634610160000|2021-10-19 02:22:40|203940.1|203790.1|203937.6|203787.6|203940.1|203790.1|203935.1|203785.1|13
1634610170000|2021-10-19 02:22:50|203937.5|203787.5|203930.9|203780.9|203937.9|203787.9|203930.7|203780.7|16
1634610180000|2021-10-19 02:23:00|203935.5|203785.5|203929.2|203779.2|203940.3|203790.3|203927.9|203777.9|24
1634610190000|2021-10-19 02:23:10|203930.1|203780.1|203932.5|203782.5|203934.7|203784.7|203928.3|203778.3|14
1634610200000|2021-10-19 02:23:20|203934.7|203784.7|203931.3|203781.3|203934.7|203784.7|203924.7|203774.7|11
1634610210000|2021-10-19 02:23:30|203931.9|203781.9|203930.9|203780.9|203932|203782|203930.6|203780.6|13
1634610220000|2021-10-19 02:23:40|203930.7|203780.7|203929.3|203779.3|203931.6|203781.6|203928.7|203778.7|10
1634610230000|2021-10-19 02:23:50|203929|203779|203938.9|203788.9|203938.9|203788.9|203929|203779|22
1634610240000|2021-10-19 02:24:00|203936.9|203786.9|203932.2|203782.2|203939.8|203789.8|203932.1|203782.1|19
1634610250000|2021-10-19 02:24:10|203933|203783|203939.6|203789.6|203942.5|203792.5|203926.8|203776.8|18
1634610260000|2021-10-19 02:24:20|203939.8|203789.8|203937|203787|203942|203792|203932.4|203782.4|16
1634610270000|2021-10-19 02:24:30|203937.6|203787.6|203938.1|203788.1|203938.3|203788.3|203936.8|203786.8|13
1634610280000|2021-10-19 02:24:40|203937.4|203787.4|203942.6|203792.6|203942.6|203792.6|203937.4|203787.4|12
1634610290000|2021-10-19 02:24:50|203942.7|203792.7|203941|203791|203943.8|203793.8|203939.9|203789.9|12
1634610300000|2021-10-19 02:25:00|203943|203793|203928.1|203778.1|203943|203793|203928.1|203778.1|22
1634610310000|2021-10-19 02:25:10|203928.8|203778.8|203930.3|203780.3|203933.6|203783.6|203928.8|203778.8|11
1634610320000|2021-10-19 02:25:20|203930.9|203780.9|203934.4|203784.4|203934.4|203784.4|203930.9|203780.9|11
1634610330000|2021-10-19 02:25:30|203932.5|203782.5|203926.7|203776.7|203932.5|203782.5|203925.9|203775.9|14
1634610340000|2021-10-19 02:25:40|203927.4|203777.4|203930.7|203780.7|203932.4|203782.4|203927.4|203777.4|10
1634610350000|2021-10-19 02:25:50|203930.4|203780.4|203927|203777|203930.6|203780.6|203924.8|203774.8|15
1634610360000|2021-10-19 02:26:00|203928.6|203778.6|203939.5|203789.5|203939.5|203789.5|203927.6|203777.6|12
1634610370000|2021-10-19 02:26:10|203937.5|203787.5|203929.9|203779.9|203937.5|203787.5|203929.6|203779.6|14
1634610380000|2021-10-19 02:26:20|203930.3|203780.3|203928.8|203778.8|203931.8|203781.8|203928.4|203778.4|15
1634610390000|2021-10-19 02:26:30|203929.3|203779.3|203933.3|203783.3|203936.5|203786.5|203926.1|203776.1|19
1634610400000|2021-10-19 02:26:40|203927.3|203777.3|203924.1|203774.1|203927.3|203777.3|203921.2|203771.2|25
1634610410000|2021-10-19 02:26:50|203923.4|203773.4|203924.5|203774.5|203924.5|203774.5|203921.1|203771.1|15
1634610420000|2021-10-19 02:27:00|203924.4|203774.4|203920.9|203770.9|203925.3|203775.3|203920.9|203770.9|24
1634610430000|2021-10-19 02:27:10|203920.8|203770.8|203923.9|203773.9|203924.8|203774.8|203920.8|203770.8|18
1634610440000|2021-10-19 02:27:20|203919.6|203769.6|203923.4|203773.4|203923.4|203773.4|203919.6|203769.6|8
1634610450000|2021-10-19 02:27:30|203924.4|203774.4|203923.8|203773.8|203925|203775|203922.7|203772.7|17
1634610460000|2021-10-19 02:27:40|203924.3|203774.3|203940.4|203790.4|203940.4|203790.4|203922|203772|17
1634610470000|2021-10-19 02:27:50|203936.1|203786.1|203935.8|203785.8|203938.4|203788.4|203934.3|203784.3|15
1634610480000|2021-10-19 02:28:00|203930.6|203780.6|203934.8|203784.8|203935.6|203785.6|203930.6|203780.6|9
1634610490000|2021-10-19 02:28:10|203934.5|203784.5|203935.5|203785.5|203935.5|203785.5|203933.9|203783.9|8
1634610500000|2021-10-19 02:28:20|203936.1|203786.1|203936.5|203786.5|203939.6|203789.6|203931.9|203781.9|15
1634610510000|2021-10-19 02:28:30|203935.5|203785.5|203940.1|203790.1|203940.8|203790.8|203935.5|203785.5|12
1634610520000|2021-10-19 02:28:40|203939.1|203789.1|203937.8|203787.8|203939.7|203789.7|203935.1|203785.1|15
1634610530000|2021-10-19 02:28:50|203937.5|203787.5|203937.1|203787.1|203937.5|203787.5|203936|203786|6
1634610540000|2021-10-19 02:29:00|203937.2|203787.2|203939.2|203789.2|203941.4|203791.4|203937.2|203787.2|15
1634610550000|2021-10-19 02:29:10|203939|203789|203927|203777|203941.3|203791.3|203927|203777|17
1634610560000|2021-10-19 02:29:20|203928.8|203778.8|203929.4|203779.4|203932.2|203782.2|203928.7|203778.7|15
1634610570000|2021-10-19 02:29:30|203930|203780|203935.1|203785.1|203941.4|203791.4|203930|203780|15
1634610580000|2021-10-19 02:29:40|203936.6|203786.6|203940.2|203790.2|203940.2|203790.2|203936.6|203786.6|9
1634610590000|2021-10-19 02:29:50|203939.4|203789.4|203927.3|203777.3|203939.5|203789.5|203926.6|203776.6|26
1634610600000|2021-10-19 02:30:00|203926.1|203776.1|203924|203774|203932.3|203782.3|203924|203774|20
1634610610000|2021-10-19 02:30:10|203923.8|203773.8|203916.4|203766.4|203924.1|203774.1|203915.6|203765.6|26
1634610620000|2021-10-19 02:30:20|203916.5|203766.5|203917.4|203767.4|203917.7|203767.7|203914.6|203764.6|18
1634610630000|2021-10-19 02:30:30|203917.1|203767.1|203900.6|203750.6|203917.7|203767.7|203897.9|203747.9|23
1634610640000|2021-10-19 02:30:40|203900|203750|203895.7|203745.7|203900.7|203750.7|203895.1|203745.1|17
1634610650000|2021-10-19 02:30:50|203896.4|203746.4|203888|203738|203896.6|203746.6|203887.2|203737.2|21
1634610660000|2021-10-19 02:31:00|203887.7|203737.7|203886.4|203736.4|203888|203738|203883.8|203733.8|14
1634610670000|2021-10-19 02:31:10|203887.1|203737.1|203888|203738|203889.3|203739.3|203887.1|203737.1|8
1634610680000|2021-10-19 02:31:20|203888.5|203738.5|203881.8|203731.8|203889.1|203739.1|203881.2|203731.2|21
1634610690000|2021-10-19 02:31:30|203881.6|203731.6|203881.1|203731.1|203882.9|203732.9|203879.2|203729.2|17
1634610700000|2021-10-19 02:31:40|203881.2|203731.2|203894|203744|203894.9|203744.9|203879.8|203729.8|19
1634610710000|2021-10-19 02:31:50|203893.5|203743.5|203893.8|203743.8|203894.4|203744.4|203890.4|203740.4|10
1634610720000|2021-10-19 02:32:00|203894.9|203744.9|203889.9|203739.9|203895.3|203745.3|203889.6|203739.6|12
1634610730000|2021-10-19 02:32:10|203889.7|203739.7|203892.2|203742.2|203893|203743|203889.7|203739.7|15
1634610740000|2021-10-19 02:32:20|203891.8|203741.8|203883.4|203733.4|203893.1|203743.1|203883.4|203733.4|10
1634610750000|2021-10-19 02:32:30|203888.1|203738.1|203886.2|203736.2|203888.1|203738.1|203881.7|203731.7|22
1634610760000|2021-10-19 02:32:40|203886.5|203736.5|203884.8|203734.8|203887.5|203737.5|203883.9|203733.9|22
1634610770000|2021-10-19 02:32:50|203885|203735|203883.1|203733.1|203885|203735|203881.5|203731.5|7
1634610780000|2021-10-19 02:33:00|203883.2|203733.2|203883.3|203733.3|203883.8|203733.8|203880.7|203730.7|17
1634610790000|2021-10-19 02:33:10|203882.8|203732.8|203882.3|203732.3|203883.6|203733.6|203881.7|203731.7|5
1634610800000|2021-10-19 02:33:20|203884.1|203734.1|203882.2|203732.2|203884.1|203734.1|203880.4|203730.4|6
1634610810000|2021-10-19 02:33:30|203881|203731|203893.2|203743.2|203896.9|203746.9|203881|203731|14
1634610820000|2021-10-19 02:33:40|203888.5|203738.5|203892.2|203742.2|203892.5|203742.5|203887.6|203737.6|10
1634610830000|2021-10-19 02:33:50|203892.3|203742.3|203875.4|203725.4|203892.3|203742.3|203874.6|203724.6|18
1634610840000|2021-10-19 02:34:00|203875.6|203725.6|203873|203723|203877.1|203727.1|203872.4|203722.4|15
1634610850000|2021-10-19 02:34:10|203873.3|203723.3|203899.2|203749.2|203899.2|203749.2|203872.8|203722.8|22
1634610860000|2021-10-19 02:34:20|203897.8|203747.8|203901.7|203751.7|203902.8|203752.8|203896.6|203746.6|22
1634610870000|2021-10-19 02:34:30|203902.1|203752.1|203902.5|203752.5|203902.6|203752.6|203900.2|203750.2|12
1634610880000|2021-10-19 02:34:40|203902.4|203752.4|203901.8|203751.8|203902.4|203752.4|203900.3|203750.3|13
1634610890000|2021-10-19 02:34:50|203900.6|203750.6|203900.9|203750.9|203905.8|203755.8|203899.3|203749.3|14
1634610900000|2021-10-19 02:35:00|203900.8|203750.8|203900.9|203750.9|203902.8|203752.8|203900.8|203750.8|12
1634610910000|2021-10-19 02:35:10|203900.6|203750.6|203901.2|203751.2|203901.6|203751.6|203898.9|203748.9|9
1634610920000|2021-10-19 02:35:20|203902.6|203752.6|203902.6|203752.6|203904.8|203754.8|203902.6|203752.6|14
1634610930000|2021-10-19 02:35:30|203902.9|203752.9|203881.9|203731.9|203902.9|203752.9|203881.9|203731.9|15
1634610940000|2021-10-19 02:35:40|203882.3|203732.3|203882|203732|203883.1|203733.1|203880.9|203730.9|15
1634610950000|2021-10-19 02:35:50|203882.5|203732.5|203874.5|203724.5|203882.5|203732.5|203873.8|203723.8|21
1634610960000|2021-10-19 02:36:00|203874.2|203724.2|203874.8|203724.8|203876.9|203726.9|203874.2|203724.2|22
1634610970000|2021-10-19 02:36:10|203872.8|203722.8|203875.6|203725.6|203875.8|203725.8|203872.3|203722.3|16
1634610980000|2021-10-19 02:36:20|203875.4|203725.4|203873.6|203723.6|203875.4|203725.4|203873.3|203723.3|12
1634610990000|2021-10-19 02:36:30|203877.9|203727.9|203870.7|203720.7|203877.9|203727.9|203869.3|203719.3|11
1634611000000|2021-10-19 02:36:40|203871.2|203721.2|203874.8|203724.8|203876.7|203726.7|203870.7|203720.7|17
1634611010000|2021-10-19 02:36:50|203873.6|203723.6|203872.7|203722.7|203873.6|203723.6|203870.8|203720.8|8
1634611020000|2021-10-19 02:37:00|203875.5|203725.5|203871.8|203721.8|203877.9|203727.9|203870.3|203720.3|18
1634611030000|2021-10-19 02:37:10|203870.4|203720.4|203897.9|203747.9|203897.9|203747.9|203869.6|203719.6|14
1634611040000|2021-10-19 02:37:20|203896.6|203746.6|203884.1|203734.1|203896.6|203746.6|203880.7|203730.7|25
1634611050000|2021-10-19 02:37:30|203881.8|203731.8|203868.9|203718.9|203883.7|203733.7|203868.4|203718.4|24
1634611060000|2021-10-19 02:37:40|203868.8|203718.8|203872.3|203722.3|203873.2|203723.2|203868.1|203718.1|19
1634611070000|2021-10-19 02:37:50|203872.7|203722.7|203872.9|203722.9|203872.9|203722.9|203870.8|203720.8|10
1634611080000|2021-10-19 02:38:00|203867.8|203717.8|203872.5|203722.5|203872.5|203722.5|203867.8|203717.8|21
1634611090000|2021-10-19 02:38:10|203874.2|203724.2|203869.2|203719.2|203874.2|203724.2|203867.5|203717.5|16
1634611100000|2021-10-19 02:38:20|203869.6|203719.6|203871.9|203721.9|203871.9|203721.9|203869.4|203719.4|20
1634611110000|2021-10-19 02:38:30|203867.3|203717.3|203870.8|203720.8|203872.7|203722.7|203867.3|203717.3|27
1634611120000|2021-10-19 02:38:40|203870.2|203720.2|203873.3|203723.3|203873.4|203723.4|203866.2|203716.2|23
1634611130000|2021-10-19 02:38:50|203872.3|203722.3|203872.4|203722.4|203875.4|203725.4|203872.1|203722.1|17
1634611140000|2021-10-19 02:39:00|203872|203722|203872.8|203722.8|203875.8|203725.8|203866.2|203716.2|20
1634611150000|2021-10-19 02:39:10|203873.4|203723.4|203872.1|203722.1|203874.2|203724.2|203869.1|203719.1|20
1634611160000|2021-10-19 02:39:20|203871|203721|203873.2|203723.2|203873.2|203723.2|203870.9|203720.9|11
1634611170000|2021-10-19 02:39:30|203873.8|203723.8|203868.2|203718.2|203873.8|203723.8|203867.9|203717.9|21
1634611180000|2021-10-19 02:39:40|203869.2|203719.2|203869.9|203719.9|203871.7|203721.7|203869.2|203719.2|13
1634611190000|2021-10-19 02:39:50|203870.4|203720.4|203870.2|203720.2|203873.6|203723.6|203866.1|203716.1|11
1634611200000|2021-10-19 02:40:00|203870|203720|203871.7|203721.7|203871.7|203721.7|203868.7|203718.7|8
1634611210000|2021-10-19 02:40:10|203871|203721|203871.2|203721.2|203872.4|203722.4|203869.4|203719.4|8
1634611220000|2021-10-19 02:40:20|203871.3|203721.3|203872.7|203722.7|203875|203725|203867.9|203717.9|18
1634611230000|2021-10-19 02:40:30|203872.6|203722.6|203871.4|203721.4|203873.3|203723.3|203870.6|203720.6|12
1634611240000|2021-10-19 02:40:40|203871|203721|203868.4|203718.4|203874.5|203724.5|203868.4|203718.4|6
1634611250000|2021-10-19 02:40:50|203867.9|203717.9|203870.5|203720.5|203870.5|203720.5|203867.6|203717.6|9
1634611260000|2021-10-19 02:41:00|203869.1|203719.1|203871.5|203721.5|203873.9|203723.9|203867.1|203717.1|13
1634611270000|2021-10-19 02:41:10|203870.9|203720.9|203872.4|203722.4|203874.2|203724.2|203869.7|203719.7|11
1634611280000|2021-10-19 02:41:20|203873.6|203723.6|203895.1|203745.1|203895.2|203745.2|203869.1|203719.1|12
1634611290000|2021-10-19 02:41:30|203896.8|203746.8|203878.9|203728.9|203905.5|203755.5|203873.9|203723.9|24
1634611300000|2021-10-19 02:41:40|203870.4|203720.4|203874.3|203724.3|203875.9|203725.9|203869.4|203719.4|22
1634611310000|2021-10-19 02:41:50|203874.7|203724.7|203841.9|203691.9|203874.7|203724.7|203838.9|203688.9|25
1634611320000|2021-10-19 02:42:00|203843.2|203693.2|203849.3|203699.3|203854.9|203704.9|203836.6|203686.6|32
1634611330000|2021-10-19 02:42:10|203849.8|203699.8|203849.1|203699.1|203850|203700|203847.4|203697.4|16
1634611340000|2021-10-19 02:42:20|203849|203699|203850.7|203700.7|203850.7|203700.7|203849|203699|14
1634611350000|2021-10-19 02:42:30|203848.7|203698.7|203844.6|203694.6|203849.4|203699.4|203844.6|203694.6|8
1634611360000|2021-10-19 02:42:40|203845.6|203695.6|203822.1|203672.1|203845.6|203695.6|203815.2|203665.2|19
1634611370000|2021-10-19 02:42:50|203821.1|203671.1|203821.4|203671.4|203826|203676|203814.7|203664.7|25
1634611380000|2021-10-19 02:43:00|203822.4|203672.4|203819.7|203669.7|203822.5|203672.5|203817.7|203667.7|23
1634611390000|2021-10-19 02:43:10|203819.6|203669.6|203820.9|203670.9|203820.9|203670.9|203818.4|203668.4|8
1634611400000|2021-10-19 02:43:20|203820.8|203670.8|203820.2|203670.2|203821|203671|203818.2|203668.2|14
1634611410000|2021-10-19 02:43:30|203817.4|203667.4|203823.1|203673.1|203823.1|203673.1|203817.4|203667.4|11
1634611420000|2021-10-19 02:43:40|203822.2|203672.2|203817|203667|203822.2|203672.2|203816.5|203666.5|14
1634611430000|2021-10-19 02:43:50|203816.6|203666.6|203815.5|203665.5|203816.6|203666.6|203812.6|203662.6|12
1634611440000|2021-10-19 02:44:00|203814.8|203664.8|203810.3|203660.3|203817|203667|203809.5|203659.5|14
1634611450000|2021-10-19 02:44:10|203810.4|203660.4|203813.6|203663.6|203813.6|203663.6|203810.4|203660.4|10
1634611460000|2021-10-19 02:44:20|203813|203663|203815.2|203665.2|203817.5|203667.5|203807.1|203657.1|9
1634611470000|2021-10-19 02:44:30|203817.1|203667.1|203811.3|203661.3|203817.8|203667.8|203810.6|203660.6|13
1634611480000|2021-10-19 02:44:40|203810.9|203660.9|203814.1|203664.1|203816.8|203666.8|203810.9|203660.9|11
1634611490000|2021-10-19 02:44:50|203814.7|203664.7|203819.4|203669.4|203821.1|203671.1|203814.7|203664.7|13
1634611500000|2021-10-19 02:45:00|203819|203669|203820|203670|203820.6|203670.6|203819|203669|10
1634611510000|2021-10-19 02:45:10|203821.9|203671.9|203818.3|203668.3|203821.9|203671.9|203816.1|203666.1|12
1634611520000|2021-10-19 02:45:20|203818.2|203668.2|203821.3|203671.3|203823.7|203673.7|203815.9|203665.9|16
1634611530000|2021-10-19 02:45:30|203825.9|203675.9|203822.1|203672.1|203825.9|203675.9|203820.5|203670.5|9
1634611540000|2021-10-19 02:45:40|203822|203672|203820.9|203670.9|203822|203672|203817.1|203667.1|18
1634611550000|2021-10-19 02:45:50|203820.6|203670.6|203820.6|203670.6|203820.8|203670.8|203819.5|203669.5|13
1634611560000|2021-10-19 02:46:00|203819.8|203669.8|203821|203671|203821.4|203671.4|203819.8|203669.8|8
1634611570000|2021-10-19 02:46:10|203820|203670|203816.1|203666.1|203824|203674|203815.9|203665.9|11
1634611580000|2021-10-19 02:46:20|203817.4|203667.4|203808.7|203658.7|203818.9|203668.9|203806.3|203656.3|17
1634611590000|2021-10-19 02:46:30|203806.6|203656.6|203811.2|203661.2|203813.3|203663.3|203804.4|203654.4|20
1634611600000|2021-10-19 02:46:40|203812.4|203662.4|203813.2|203663.2|203813.2|203663.2|203811.5|203661.5|10
1634611610000|2021-10-19 02:46:50|203812.5|203662.5|203810.7|203660.7|203813.9|203663.9|203810.7|203660.7|7
1634611620000|2021-10-19 02:47:00|203810.6|203660.6|203808.5|203658.5|203813.7|203663.7|203808.5|203658.5|6
1634611630000|2021-10-19 02:47:10|203811.5|203661.5|203811.1|203661.1|203813.7|203663.7|203811.1|203661.1|9
1634611640000|2021-10-19 02:47:20|203807.9|203657.9|203814.1|203664.1|203814.1|203664.1|203807.9|203657.9|9
1634611650000|2021-10-19 02:47:30|203813.4|203663.4|203810.2|203660.2|203815.2|203665.2|203810.2|203660.2|10
1634611660000|2021-10-19 02:47:40|203810.8|203660.8|203813.5|203663.5|203813.5|203663.5|203810.8|203660.8|8
1634611670000|2021-10-19 02:47:50|203812.4|203662.4|203815.5|203665.5|203817.2|203667.2|203808.3|203658.3|13
1634611680000|2021-10-19 02:48:00|203820.2|203670.2|203810.6|203660.6|203820.2|203670.2|203810.2|203660.2|11
1634611690000|2021-10-19 02:48:10|203811.4|203661.4|203812.8|203662.8|203814.4|203664.4|203810.6|203660.6|7
1634611700000|2021-10-19 02:48:20|203812.9|203662.9|203813.6|203663.6|203813.6|203663.6|203810.4|203660.4|10
1634611710000|2021-10-19 02:48:30|203811.6|203661.6|203813.7|203663.7|203813.7|203663.7|203810.8|203660.8|10
1634611720000|2021-10-19 02:48:40|203813.9|203663.9|203817.9|203667.9|203817.9|203667.9|203813.9|203663.9|4
1634611730000|2021-10-19 02:48:50|203817.1|203667.1|203812.5|203662.5|203817.1|203667.1|203812.5|203662.5|12
1634611740000|2021-10-19 02:49:00|203808.7|203658.7|203812.2|203662.2|203812.5|203662.5|203808.3|203658.3|16
1634611750000|2021-10-19 02:49:10|203811.7|203661.7|203811.7|203661.7|203812.3|203662.3|203809.2|203659.2|9
1634611760000|2021-10-19 02:49:20|203810.7|203660.7|203813.8|203663.8|203813.8|203663.8|203810.7|203660.7|10
1634611770000|2021-10-19 02:49:30|203813.4|203663.4|203810.1|203660.1|203816.4|203666.4|203810.1|203660.1|8
1634611780000|2021-10-19 02:49:40|203810.5|203660.5|203813.7|203663.7|203815.3|203665.3|203810|203660|9
1634611790000|2021-10-19 02:49:50|203813.3|203663.3|203810.5|203660.5|203813.8|203663.8|203807.2|203657.2|17
1634611800000|2021-10-19 02:50:00|203807.5|203657.5|203808.6|203658.6|203808.6|203658.6|203806.2|203656.2|13
1634611810000|2021-10-19 02:50:10|203807.6|203657.6|203806|203656|203808.8|203658.8|203805.9|203655.9|13
1634611820000|2021-10-19 02:50:20|203807.3|203657.3|203808.3|203658.3|203810.7|203660.7|203806.7|203656.7|10
1634611830000|2021-10-19 02:50:30|203808.5|203658.5|203810.5|203660.5|203813.1|203663.1|203807.5|203657.5|13
1634611840000|2021-10-19 02:50:40|203811.7|203661.7|203799.2|203649.2|203812|203662|203794.7|203644.7|15
1634611850000|2021-10-19 02:50:50|203799.5|203649.5|203799.8|203649.8|203800.9|203650.9|203797.3|203647.3|10
1634611860000|2021-10-19 02:51:00|203801|203651|203798.6|203648.6|203801.1|203651.1|203798.4|203648.4|10
1634611870000|2021-10-19 02:51:10|203798.5|203648.5|203799.7|203649.7|203800.6|203650.6|203798.5|203648.5|8
1634611880000|2021-10-19 02:51:20|203801.1|203651.1|203804|203654|203804.3|203654.3|203797.4|203647.4|9
1634611890000|2021-10-19 02:51:30|203803.4|203653.4|203797.7|203647.7|203804.7|203654.7|203797.7|203647.7|6
1634611900000|2021-10-19 02:51:40|203798.2|203648.2|203798.7|203648.7|203798.7|203648.7|203794|203644|9
1634611910000|2021-10-19 02:51:50|203797.5|203647.5|203799.2|203649.2|203799.5|203649.5|203795.4|203645.4|14
1634611920000|2021-10-19 02:52:00|203799.1|203649.1|203798.3|203648.3|203799.9|203649.9|203797.3|203647.3|18
1634611930000|2021-10-19 02:52:10|203798.2|203648.2|203800.4|203650.4|203801.5|203651.5|203798.2|203648.2|19
1634611940000|2021-10-19 02:52:20|203799.5|203649.5|203799.3|203649.3|203801|203651|203799.3|203649.3|12
1634611950000|2021-10-19 02:52:30|203798.5|203648.5|203800.4|203650.4|203800.7|203650.7|203797.1|203647.1|8
1634611960000|2021-10-19 02:52:40|203799.2|203649.2|203801.3|203651.3|203801.9|203651.9|203799.2|203649.2|7
1634611970000|2021-10-19 02:52:50|203803.1|203653.1|203805.4|203655.4|203805.4|203655.4|203798.6|203648.6|14
1634611980000|2021-10-19 02:53:00|203804.4|203654.4|203799.5|203649.5|203806.1|203656.1|203799.5|203649.5|11
1634611990000|2021-10-19 02:53:10|203799.3|203649.3|203799.9|203649.9|203800.7|203650.7|203798.3|203648.3|8
1634612000000|2021-10-19 02:53:20|203800.8|203650.8|203799.1|203649.1|203802.2|203652.2|203796.5|203646.5|9
1634612010000|2021-10-19 02:53:30|203798.6|203648.6|203800.7|203650.7|203800.7|203650.7|203798.3|203648.3|8
1634612020000|2021-10-19 02:53:40|203801|203651|203800.3|203650.3|203801.3|203651.3|203798.8|203648.8|13
1634612030000|2021-10-19 02:53:50|203801.9|203651.9|203790.4|203640.4|203802.6|203652.6|203787.5|203637.5|14
1634612040000|2021-10-19 02:54:00|203791.9|203641.9|203797.2|203647.2|203801.5|203651.5|203791.9|203641.9|17
1634612050000|2021-10-19 02:54:10|203798.5|203648.5|203799.4|203649.4|203802.9|203652.9|203798.5|203648.5|15
1634612060000|2021-10-19 02:54:20|203799.2|203649.2|203799.8|203649.8|203800.5|203650.5|203797.9|203647.9|15
1634612070000|2021-10-19 02:54:30|203799.5|203649.5|203802.2|203652.2|203802.2|203652.2|203799.5|203649.5|14
1634612080000|2021-10-19 02:54:40|203802.1|203652.1|203801|203651|203804.1|203654.1|203801|203651|5
1634612090000|2021-10-19 02:54:50|203801.2|203651.2|203815.8|203665.8|203816.8|203666.8|203799.4|203649.4|10
1634612100000|2021-10-19 02:55:00|203816.1|203666.1|203814.1|203664.1|203817.6|203667.6|203811.5|203661.5|30
1634612110000|2021-10-19 02:55:10|203811.3|203661.3|203816.1|203666.1|203816.7|203666.7|203810.5|203660.5|23
1634612120000|2021-10-19 02:55:20|203818.4|203668.4|203819.6|203669.6|203819.8|203669.8|203813.6|203663.6|22
1634612130000|2021-10-19 02:55:30|203823.7|203673.7|203819.8|203669.8|203823.7|203673.7|203816.1|203666.1|20
1634612140000|2021-10-19 02:55:40|203817.6|203667.6|203817.2|203667.2|203820.7|203670.7|203811.2|203661.2|18
1634612150000|2021-10-19 02:55:50|203814|203664|203814.6|203664.6|203818.4|203668.4|203814|203664|24
1634612160000|2021-10-19 02:56:00|203815.8|203665.8|203817.4|203667.4|203820.2|203670.2|203815|203665|16
1634612170000|2021-10-19 02:56:10|203818.6|203668.6|203820.8|203670.8|203821.9|203671.9|203818.6|203668.6|22
1634612180000|2021-10-19 02:56:20|203819.8|203669.8|203819.6|203669.6|203820.9|203670.9|203818.5|203668.5|20
1634612190000|2021-10-19 02:56:30|203820.8|203670.8|203820.5|203670.5|203822.2|203672.2|203817.4|203667.4|16
1634612200000|2021-10-19 02:56:40|203820|203670|203821.1|203671.1|203826.8|203676.8|203820|203670|18
1634612210000|2021-10-19 02:56:50|203821.8|203671.8|203821.2|203671.2|203824.8|203674.8|203820.1|203670.1|20
1634612220000|2021-10-19 02:57:00|203820.9|203670.9|203816.4|203666.4|203822.9|203672.9|203814.9|203664.9|21
1634612230000|2021-10-19 02:57:10|203816.2|203666.2|203818.4|203668.4|203818.4|203668.4|203814.4|203664.4|17
1634612240000|2021-10-19 02:57:20|203819.8|203669.8|203816.4|203666.4|203819.8|203669.8|203811.7|203661.7|22
1634612250000|2021-10-19 02:57:30|203817.5|203667.5|203810.4|203660.4|203818.7|203668.7|203810.4|203660.4|21
1634612260000|2021-10-19 02:57:40|203811.3|203661.3|203815.5|203665.5|203818|203668|203811.3|203661.3|22
1634612270000|2021-10-19 02:57:50|203817.9|203667.9|203820.7|203670.7|203820.8|203670.8|203817.7|203667.7|19
1634612280000|2021-10-19 02:58:00|203820.9|203670.9|203819.1|203669.1|203820.9|203670.9|203812.8|203662.8|23
1634612290000|2021-10-19 02:58:10|203819.6|203669.6|203822|203672|203822|203672|203815.2|203665.2|19
1634612300000|2021-10-19 02:58:20|203822.1|203672.1|203815.9|203665.9|203822.1|203672.1|203813.7|203663.7|16
1634612310000|2021-10-19 02:58:30|203816|203666|203816|203666|203818.2|203668.2|203814.8|203664.8|15
1634612320000|2021-10-19 02:58:40|203815.4|203665.4|203817.7|203667.7|203818.4|203668.4|203815.3|203665.3|13
1634612330000|2021-10-19 02:58:50|203817.4|203667.4|203816.4|203666.4|203819.2|203669.2|203814.9|203664.9|15
1634612340000|2021-10-19 02:59:00|203812.7|203662.7|203818.3|203668.3|203818.3|203668.3|203812.3|203662.3|16
1634612350000|2021-10-19 02:59:10|203817.5|203667.5|203817.4|203667.4|203820.6|203670.6|203815.3|203665.3|18
1634612360000|2021-10-19 02:59:20|203817.7|203667.7|203818.9|203668.9|203824.7|203674.7|203815.9|203665.9|21
1634612370000|2021-10-19 02:59:30|203817.2|203667.2|203819.9|203669.9|203822.4|203672.4|203817.2|203667.2|12
1634612380000|2021-10-19 02:59:40|203820.2|203670.2|203819.8|203669.8|203822.7|203672.7|203816.4|203666.4|16
1634612390000|2021-10-19 02:59:50|203819.6|203669.6|203821.4|203671.4|203823.1|203673.1|203817.7|203667.7|13
1634612400000|2021-10-19 03:00:00|203824.7|203674.7|203822.2|203672.2|203826|203676|203815.7|203665.7|22
1634612410000|2021-10-19 03:00:10|203827.2|203677.2|203827.8|203677.8|203827.8|203677.8|203823.1|203673.1|20
1634612420000|2021-10-19 03:00:20|203826.2|203676.2|203825.1|203675.1|203828.8|203678.8|203822.1|203672.1|16
1634612430000|2021-10-19 03:00:30|203825.4|203675.4|203822.8|203672.8|203825.4|203675.4|203822.4|203672.4|13
1634612440000|2021-10-19 03:00:40|203822.6|203672.6|203825.6|203675.6|203826.6|203676.6|203821.3|203671.3|17
1634612450000|2021-10-19 03:00:50|203825.4|203675.4|203824.6|203674.6|203826.9|203676.9|203812.4|203662.4|30
1634612460000|2021-10-19 03:01:00|203824|203674|203816.5|203666.5|203824.5|203674.5|203815.1|203665.1|19
1634612470000|2021-10-19 03:01:10|203815.7|203665.7|203817|203667|203818.2|203668.2|203813.3|203663.3|17
1634612480000|2021-10-19 03:01:20|203813.8|203663.8|203816.5|203666.5|203816.8|203666.8|203812.7|203662.7|18
1634612490000|2021-10-19 03:01:30|203815.8|203665.8|203815.6|203665.6|203816.8|203666.8|203811|203661|17
1634612500000|2021-10-19 03:01:40|203816|203666|203816|203666|203816.7|203666.7|203809.7|203659.7|16
1634612510000|2021-10-19 03:01:50|203816.5|203666.5|203814.5|203664.5|203816.8|203666.8|203811.7|203661.7|25
1634612520000|2021-10-19 03:02:00|203814.4|203664.4|203819.1|203669.1|203820.5|203670.5|203813.9|203663.9|15
1634612530000|2021-10-19 03:02:10|203819.9|203669.9|203818.5|203668.5|203819.9|203669.9|203816.6|203666.6|22
1634612540000|2021-10-19 03:02:20|203818.3|203668.3|203816.9|203666.9|203818.8|203668.8|203815.1|203665.1|16
1634612550000|2021-10-19 03:02:30|203816.6|203666.6|203817.3|203667.3|203818.8|203668.8|203815.9|203665.9|22
1634612560000|2021-10-19 03:02:40|203816.5|203666.5|203819.4|203669.4|203820.1|203670.1|203815.8|203665.8|19
1634612570000|2021-10-19 03:02:50|203819|203669|203821.9|203671.9|203822.2|203672.2|203819|203669|19
1634612580000|2021-10-19 03:03:00|203822.1|203672.1|203816.2|203666.2|203822.2|203672.2|203815.6|203665.6|23
1634612590000|2021-10-19 03:03:10|203815.8|203665.8|203817.6|203667.6|203819.1|203669.1|203815.8|203665.8|21
1634612600000|2021-10-19 03:03:20|203818.9|203668.9|203818.9|203668.9|203821|203671|203816.9|203666.9|19
1634612610000|2021-10-19 03:03:30|203819.1|203669.1|203824.1|203674.1|203824.1|203674.1|203818.7|203668.7|17
1634612620000|2021-10-19 03:03:40|203823.8|203673.8|203817.4|203667.4|203823.8|203673.8|203816.9|203666.9|20
1634612630000|2021-10-19 03:03:50|203818.5|203668.5|203819.9|203669.9|203820.7|203670.7|203818.5|203668.5|17
1634612640000|2021-10-19 03:04:00|203820|203670|203815.5|203665.5|203820|203670|203815.5|203665.5|15
1634612650000|2021-10-19 03:04:10|203816.3|203666.3|203819.5|203669.5|203820.4|203670.4|203815.1|203665.1|25
1634612660000|2021-10-19 03:04:20|203819|203669|203814.2|203664.2|203819|203669|203812.1|203662.1|22
1634612670000|2021-10-19 03:04:30|203812.5|203662.5|203811.1|203661.1|203813.3|203663.3|203808.6|203658.6|17
1634612680000|2021-10-19 03:04:40|203811.8|203661.8|203811.5|203661.5|203812.6|203662.6|203811.2|203661.2|10
1634612690000|2021-10-19 03:04:50|203812.7|203662.7|203810|203660|203813.2|203663.2|203807.9|203657.9|17
1634612700000|2021-10-19 03:05:00|203808.7|203658.7|203810.3|203660.3|203811.2|203661.2|203808.7|203658.7|8
1634612710000|2021-10-19 03:05:10|203810.2|203660.2|203806.8|203656.8|203810.2|203660.2|203806.2|203656.2|10
1634612720000|2021-10-19 03:05:20|203807.4|203657.4|203810.4|203660.4|203811.4|203661.4|203806.1|203656.1|17
1634612730000|2021-10-19 03:05:30|203809.5|203659.5|203808.1|203658.1|203811.9|203661.9|203806.4|203656.4|12
1634612740000|2021-10-19 03:05:40|203808.9|203658.9|203810.5|203660.5|203812.4|203662.4|203808.4|203658.4|13
1634612750000|2021-10-19 03:05:50|203810.2|203660.2|203813.1|203663.1|203813.8|203663.8|203810|203660|9
1634612760000|2021-10-19 03:06:00|203812.2|203662.2|203810|203660|203812.4|203662.4|203806.6|203656.6|14
1634612770000|2021-10-19 03:06:10|203809.9|203659.9|203811.9|203661.9|203813|203663|203808.9|203658.9|12
1634612780000|2021-10-19 03:06:20|203812.3|203662.3|203822|203672|203822.2|203672.2|203811.2|203661.2|14
1634612790000|2021-10-19 03:06:30|203822.9|203672.9|203813.4|203663.4|203822.9|203672.9|203811.5|203661.5|12
1634612800000|2021-10-19 03:06:40|203813.9|203663.9|203814.8|203664.8|203817.5|203667.5|203812.8|203662.8|13
1634612810000|2021-10-19 03:06:50|203814.6|203664.6|203815|203665|203816.4|203666.4|203810.6|203660.6|21
1634612820000|2021-10-19 03:07:00|203814.5|203664.5|203812.8|203662.8|203816.5|203666.5|203812.8|203662.8|17
1634612830000|2021-10-19 03:07:10|203813.3|203663.3|203813.1|203663.1|203814.1|203664.1|203813.1|203663.1|5
1634612840000|2021-10-19 03:07:20|203812.7|203662.7|203816.1|203666.1|203816.1|203666.1|203811.7|203661.7|12
1634612850000|2021-10-19 03:07:30|203815.6|203665.6|203819.3|203669.3|203820.8|203670.8|203813.6|203663.6|15
1634612860000|2021-10-19 03:07:40|203819|203669|203819|203669|203820.7|203670.7|203818.3|203668.3|11
1634612870000|2021-10-19 03:07:50|203817.8|203667.8|203821.2|203671.2|203821.4|203671.4|203817.3|203667.3|11
1634612880000|2021-10-19 03:08:00|203818.4|203668.4|203817.8|203667.8|203819.1|203669.1|203811.2|203661.2|11
1634612890000|2021-10-19 03:08:10|203817.3|203667.3|203811.1|203661.1|203818|203668|203810.8|203660.8|19
1634612900000|2021-10-19 03:08:20|203810.9|203660.9|203811.9|203661.9|203813.9|203663.9|203810.4|203660.4|12
1634612910000|2021-10-19 03:08:30|203812.1|203662.1|203812.9|203662.9|203813.6|203663.6|203810.5|203660.5|12
1634612920000|2021-10-19 03:08:40|203812.8|203662.8|203810.8|203660.8|203813.6|203663.6|203810|203660|18
1634612930000|2021-10-19 03:08:50|203810.9|203660.9|203818.8|203668.8|203821.2|203671.2|203810.9|203660.9|19
1634612940000|2021-10-19 03:09:00|203819|203669|203811.8|203661.8|203820.3|203670.3|203811.5|203661.5|15
1634612950000|2021-10-19 03:09:10|203812|203662|203815.6|203665.6|203815.8|203665.8|203809.9|203659.9|17
1634612960000|2021-10-19 03:09:20|203815.4|203665.4|203815.1|203665.1|203817.7|203667.7|203814|203664|19
1634612970000|2021-10-19 03:09:30|203815.8|203665.8|203816.5|203666.5|203816.5|203666.5|203815.2|203665.2|8
1634612980000|2021-10-19 03:09:40|203817.2|203667.2|203817.6|203667.6|203819.8|203669.8|203810.4|203660.4|15
1634612990000|2021-10-19 03:09:50|203817.5|203667.5|203817.1|203667.1|203817.8|203667.8|203813.9|203663.9|14
1634613000000|2021-10-19 03:10:00|203815|203665|203813.9|203663.9|203816.8|203666.8|203813.9|203663.9|17
1634613010000|2021-10-19 03:10:10|203814.1|203664.1|203813|203663|203814.1|203664.1|203811.6|203661.6|7
1634613020000|2021-10-19 03:10:20|203814.2|203664.2|203817.6|203667.6|203818.3|203668.3|203812.5|203662.5|15
1634613030000|2021-10-19 03:10:30|203818.2|203668.2|203810.3|203660.3|203818.2|203668.2|203810.3|203660.3|10
1634613040000|2021-10-19 03:10:40|203810.5|203660.5|203813.8|203663.8|203813.8|203663.8|203808.2|203658.2|15
1634613050000|2021-10-19 03:10:50|203814.2|203664.2|203812.3|203662.3|203814.2|203664.2|203810.9|203660.9|25
1634613060000|2021-10-19 03:11:00|203812.5|203662.5|203812.7|203662.7|203815.7|203665.7|203811.8|203661.8|27
1634613070000|2021-10-19 03:11:10|203813.3|203663.3|203813.2|203663.2|203814.4|203664.4|203813.2|203663.2|10
1634613080000|2021-10-19 03:11:20|203814.2|203664.2|203813.1|203663.1|203814.5|203664.5|203812.4|203662.4|16
1634613090000|2021-10-19 03:11:30|203814.3|203664.3|203809.1|203659.1|203818.1|203668.1|203807.6|203657.6|25
1634613100000|2021-10-19 03:11:40|203809|203659|203811.4|203661.4|203813.1|203663.1|203809|203659|22
1634613110000|2021-10-19 03:11:50|203810.5|203660.5|203799.7|203649.7|203814.4|203664.4|203799|203649|23
1634613120000|2021-10-19 03:12:00|203800.7|203650.7|203800|203650|203807.5|203657.5|203800|203650|20
1634613130000|2021-10-19 03:12:10|203799.7|203649.7|203798.2|203648.2|203799.7|203649.7|203795.6|203645.6|21
1634613140000|2021-10-19 03:12:20|203796|203646|203804.7|203654.7|203806|203656|203796|203646|14
1634613150000|2021-10-19 03:12:30|203808|203658|203806.7|203656.7|203813|203663|203798.5|203648.5|14
1634613160000|2021-10-19 03:12:40|203802.5|203652.5|203806.5|203656.5|203811.9|203661.9|203799.5|203649.5|16
1634613170000|2021-10-19 03:12:50|203804.3|203654.3|203806.3|203656.3|203809|203659|203796.9|203646.9|12
1634613180000|2021-10-19 03:13:00|203805.9|203655.9|203799.7|203649.7|203807.2|203657.2|203799.1|203649.1|25
1634613190000|2021-10-19 03:13:10|203801.4|203651.4|203804.3|203654.3|203805.3|203655.3|203801.4|203651.4|13
1634613200000|2021-10-19 03:13:20|203805.7|203655.7|203808.5|203658.5|203810.2|203660.2|203803.9|203653.9|7
1634613210000|2021-10-19 03:13:30|203808.7|203658.7|203806.4|203656.4|203809.5|203659.5|203805.8|203655.8|13
1634613220000|2021-10-19 03:13:40|203807.1|203657.1|203807|203657|203807.6|203657.6|203805.9|203655.9|11
1634613230000|2021-10-19 03:13:50|203807.4|203657.4|203803.8|203653.8|203807.8|203657.8|203803.3|203653.3|14
1634613240000|2021-10-19 03:14:00|203803.9|203653.9|203806.4|203656.4|203808|203658|203803.9|203653.9|9
1634613250000|2021-10-19 03:14:10|203807.7|203657.7|203802.8|203652.8|203809.3|203659.3|203802.2|203652.2|18
1634613260000|2021-10-19 03:14:20|203803.5|203653.5|203807.3|203657.3|203807.3|203657.3|203802.2|203652.2|20
1634613270000|2021-10-19 03:14:30|203806.1|203656.1|203806.9|203656.9|203808.8|203658.8|203806.1|203656.1|11
1634613280000|2021-10-19 03:14:40|203806.1|203656.1|203812.2|203662.2|203813.7|203663.7|203806.1|203656.1|11
1634613290000|2021-10-19 03:14:50|203812|203662|203807.1|203657.1|203813.6|203663.6|203806.9|203656.9|12
1634613300000|2021-10-19 03:15:00|203806|203656|203807.2|203657.2|203807.8|203657.8|203805.4|203655.4|8
1634613310000|2021-10-19 03:15:10|203806.3|203656.3|203807.1|203657.1|203807.1|203657.1|203803.7|203653.7|10
1634613320000|2021-10-19 03:15:20|203806.4|203656.4|203808.1|203658.1|203808.4|203658.4|203805.9|203655.9|12
1634613330000|2021-10-19 03:15:30|203807.7|203657.7|203807.8|203657.8|203808.7|203658.7|203806.7|203656.7|9
1634613340000|2021-10-19 03:15:40|203807.7|203657.7|203808.5|203658.5|203813.5|203663.5|203807.7|203657.7|10
1634613350000|2021-10-19 03:15:50|203808.7|203658.7|203809.1|203659.1|203809.2|203659.2|203806.5|203656.5|10
1634613360000|2021-10-19 03:16:00|203809|203659|203807.9|203657.9|203809.8|203659.8|203807.6|203657.6|12
1634613370000|2021-10-19 03:16:10|203807.6|203657.6|203809.3|203659.3|203809.3|203659.3|203807.2|203657.2|14
1634613380000|2021-10-19 03:16:20|203809.5|203659.5|203808|203658|203810.6|203660.6|203808|203658|13
1634613390000|2021-10-19 03:16:30|203808.9|203658.9|203809.8|203659.8|203809.8|203659.8|203808.4|203658.4|10
1634613400000|2021-10-19 03:16:40|203809.5|203659.5|203807.9|203657.9|203809.7|203659.7|203806.6|203656.6|17
1634613410000|2021-10-19 03:16:50|203807.2|203657.2|203808.3|203658.3|203809.2|203659.2|203798.6|203648.6|14
1634613420000|2021-10-19 03:17:00|203809|203659|203810.3|203660.3|203810.3|203660.3|203808.4|203658.4|25
1634613430000|2021-10-19 03:17:10|203809.8|203659.8|203806.8|203656.8|203809.8|203659.8|203806|203656|22
1634613440000|2021-10-19 03:17:20|203807.2|203657.2|203808.3|203658.3|203808.4|203658.4|203806.6|203656.6|14
1634613450000|2021-10-19 03:17:30|203808.6|203658.6|203807.8|203657.8|203808.6|203658.6|203807.1|203657.1|16
1634613460000|2021-10-19 03:17:40|203808|203658|203810|203660|203810.1|203660.1|203806.9|203656.9|12
1634613470000|2021-10-19 03:17:50|203810.1|203660.1|203812.6|203662.6|203813.7|203663.7|203806.2|203656.2|18
1634613480000|2021-10-19 03:18:00|203812.9|203662.9|203809.9|203659.9|203812.9|203662.9|203806.1|203656.1|24
1634613490000|2021-10-19 03:18:10|203809.4|203659.4|203810.2|203660.2|203810.8|203660.8|203808.3|203658.3|23
1634613500000|2021-10-19 03:18:20|203808.5|203658.5|203809.8|203659.8|203811.6|203661.6|203808.3|203658.3|15
1634613510000|2021-10-19 03:18:30|203810.6|203660.6|203814|203664|203816.2|203666.2|203810.6|203660.6|13
1634613520000|2021-10-19 03:18:40|203813.9|203663.9|203818.9|203668.9|203822.3|203672.3|203813.7|203663.7|16
1634613530000|2021-10-19 03:18:50|203819.4|203669.4|203813.7|203663.7|203819.7|203669.7|203813.7|203663.7|14
1634613540000|2021-10-19 03:19:00|203815.3|203665.3|203815.2|203665.2|203816|203666|203813.9|203663.9|23
1634613550000|2021-10-19 03:19:10|203814.9|203664.9|203816.3|203666.3|203816.3|203666.3|203814.2|203664.2|18
1634613560000|2021-10-19 03:19:20|203815.7|203665.7|203815.2|203665.2|203816.4|203666.4|203812.6|203662.6|20
1634613570000|2021-10-19 03:19:30|203814.5|203664.5|203817.2|203667.2|203817.2|203667.2|203814.2|203664.2|18
1634613580000|2021-10-19 03:19:40|203817.5|203667.5|203817.6|203667.6|203818.7|203668.7|203817.1|203667.1|11
1634613590000|2021-10-19 03:19:50|203818.4|203668.4|203817.6|203667.6|203821.4|203671.4|203817|203667|13
1634613600000|2021-10-19 03:20:00|203817.9|203667.9|203817.3|203667.3|203818.2|203668.2|203817.2|203667.2|13
1634613610000|2021-10-19 03:20:10|203817.6|203667.6|203817|203667|203819.8|203669.8|203815.9|203665.9|20
1634613620000|2021-10-19 03:20:20|203817.1|203667.1|203817.2|203667.2|203817.9|203667.9|203817.1|203667.1|19
1634613630000|2021-10-19 03:20:30|203817.3|203667.3|203818.8|203668.8|203818.8|203668.8|203813.4|203663.4|17
1634613640000|2021-10-19 03:20:40|203819.7|203669.7|203821.3|203671.3|203821.8|203671.8|203818.8|203668.8|19
1634613650000|2021-10-19 03:20:50|203821.2|203671.2|203818.5|203668.5|203821.6|203671.6|203818.5|203668.5|15
1634613660000|2021-10-19 03:21:00|203819.5|203669.5|203816.1|203666.1|203819.6|203669.6|203814.3|203664.3|14
1634613670000|2021-10-19 03:21:10|203816.3|203666.3|203817.9|203667.9|203817.9|203667.9|203816|203666|15
1634613680000|2021-10-19 03:21:20|203816.8|203666.8|203821|203671|203822.2|203672.2|203813.3|203663.3|18
1634613690000|2021-10-19 03:21:30|203820.2|203670.2|203820.3|203670.3|203822.2|203672.2|203819.2|203669.2|17
1634613700000|2021-10-19 03:21:40|203820.2|203670.2|203819.9|203669.9|203820.2|203670.2|203811.8|203661.8|18
1634613710000|2021-10-19 03:21:50|203819.2|203669.2|203819.8|203669.8|203821.5|203671.5|203817.7|203667.7|22
1634613720000|2021-10-19 03:22:00|203820.2|203670.2|203819.7|203669.7|203820.3|203670.3|203819.2|203669.2|9
1634613730000|2021-10-19 03:22:10|203819.9|203669.9|203818|203668|203822.3|203672.3|203817.1|203667.1|16
1634613740000|2021-10-19 03:22:20|203817.2|203667.2|203816.2|203666.2|203817.3|203667.3|203815.9|203665.9|9
1634613750000|2021-10-19 03:22:30|203815.1|203665.1|203817.6|203667.6|203818.1|203668.1|203815.1|203665.1|8
1634613760000|2021-10-19 03:22:40|203817.1|203667.1|203818.5|203668.5|203819.8|203669.8|203812.4|203662.4|13
1634613770000|2021-10-19 03:22:50|203819.4|203669.4|203819.8|203669.8|203821.7|203671.7|203818.2|203668.2|25
1634613780000|2021-10-19 03:23:00|203819.9|203669.9|203820.9|203670.9|203821.4|203671.4|203819.9|203669.9|9
1634613790000|2021-10-19 03:23:10|203820.6|203670.6|203817.6|203667.6|203820.7|203670.7|203816|203666|12
1634613800000|2021-10-19 03:23:20|203818|203668|203818.9|203668.9|203819.8|203669.8|203817.5|203667.5|15
1634613810000|2021-10-19 03:23:30|203818.7|203668.7|203820.2|203670.2|203820.7|203670.7|203818.7|203668.7|11
1634613820000|2021-10-19 03:23:40|203815.1|203665.1|203819.1|203669.1|203820.7|203670.7|203815.1|203665.1|22
1634613830000|2021-10-19 03:23:50|203819.5|203669.5|203817|203667|203820.1|203670.1|203817|203667|21
1634613840000|2021-10-19 03:24:00|203817.2|203667.2|203818.7|203668.7|203819|203669|203817.2|203667.2|15
1634613850000|2021-10-19 03:24:10|203815|203665|203818.2|203668.2|203818.7|203668.7|203815|203665|16
1634613860000|2021-10-19 03:24:20|203818.6|203668.6|203820.5|203670.5|203821.3|203671.3|203818.4|203668.4|15
1634613870000|2021-10-19 03:24:30|203820.6|203670.6|203820|203670|203820.6|203670.6|203816.5|203666.5|22
1634613880000|2021-10-19 03:24:40|203819.1|203669.1|203820.4|203670.4|203821.2|203671.2|203819.1|203669.1|17
1634613890000|2021-10-19 03:24:50|203820.2|203670.2|203818.9|203668.9|203820.2|203670.2|203816|203666|16
1634613900000|2021-10-19 03:25:00|203819.3|203669.3|203818.7|203668.7|203820.4|203670.4|203818.7|203668.7|11
1634613910000|2021-10-19 03:25:10|203817.6|203667.6|203816.8|203666.8|203817.6|203667.6|203816|203666|10
1634613920000|2021-10-19 03:25:20|203816.6|203666.6|203817.2|203667.2|203819.9|203669.9|203814.8|203664.8|13
1634613930000|2021-10-19 03:25:30|203818.4|203668.4|203817.9|203667.9|203818.4|203668.4|203817.4|203667.4|9
1634613940000|2021-10-19 03:25:40|203819.7|203669.7|203816.5|203666.5|203819.7|203669.7|203814.3|203664.3|15
1634613950000|2021-10-19 03:25:50|203816.3|203666.3|203817.3|203667.3|203817.6|203667.6|203816.2|203666.2|15
1634613960000|2021-10-19 03:26:00|203818.4|203668.4|203817.1|203667.1|203820.8|203670.8|203815.7|203665.7|15
1634613970000|2021-10-19 03:26:10|203817.2|203667.2|203818.5|203668.5|203818.5|203668.5|203816.4|203666.4|16
1634613980000|2021-10-19 03:26:20|203818.8|203668.8|203816.5|203666.5|203818.8|203668.8|203814.6|203664.6|14
1634613990000|2021-10-19 03:26:30|203816.6|203666.6|203819.6|203669.6|203819.9|203669.9|203816.6|203666.6|15
1634614000000|2021-10-19 03:26:40|203819|203669|203819.6|203669.6|203820.2|203670.2|203816.7|203666.7|17
1634614010000|2021-10-19 03:26:50|203819.1|203669.1|203822.6|203672.6|203822.6|203672.6|203818.1|203668.1|14
1634614020000|2021-10-19 03:27:00|203822.2|203672.2|203818.1|203668.1|203822.3|203672.3|203815.6|203665.6|16
1634614030000|2021-10-19 03:27:10|203818.3|203668.3|203820.8|203670.8|203820.9|203670.9|203817.9|203667.9|14
1634614040000|2021-10-19 03:27:20|203820.6|203670.6|203820.1|203670.1|203821|203671|203819.5|203669.5|18
1634614050000|2021-10-19 03:27:30|203820.4|203670.4|203817.1|203667.1|203820.6|203670.6|203815.8|203665.8|10
1634614060000|2021-10-19 03:27:40|203817.2|203667.2|203816.6|203666.6|203817.8|203667.8|203816.5|203666.5|16
1634614070000|2021-10-19 03:27:50|203816.8|203666.8|203819.8|203669.8|203819.8|203669.8|203816.1|203666.1|22
1634614080000|2021-10-19 03:28:00|203819.6|203669.6|203817.5|203667.5|203819.8|203669.8|203815.8|203665.8|11
1634614090000|2021-10-19 03:28:10|203817.3|203667.3|203818|203668|203818.3|203668.3|203815.6|203665.6|16
1634614100000|2021-10-19 03:28:20|203817.4|203667.4|203818.3|203668.3|203819.8|203669.8|203815.6|203665.6|17
1634614110000|2021-10-19 03:28:30|203818.4|203668.4|203817.9|203667.9|203819|203669|203815.1|203665.1|15
1634614120000|2021-10-19 03:28:40|203818|203668|203818.5|203668.5|203818.6|203668.6|203817.5|203667.5|17
1634614130000|2021-10-19 03:28:50|203818.2|203668.2|203820.9|203670.9|203820.9|203670.9|203817|203667|17
1634614140000|2021-10-19 03:29:00|203820.4|203670.4|203818.3|203668.3|203820.7|203670.7|203815.7|203665.7|21
1634614150000|2021-10-19 03:29:10|203819.1|203669.1|203816.6|203666.6|203819.7|203669.7|203816.6|203666.6|14
1634614160000|2021-10-19 03:29:20|203816.8|203666.8|203818.8|203668.8|203818.9|203668.9|203816.8|203666.8|8
1634614170000|2021-10-19 03:29:30|203819.5|203669.5|203817.1|203667.1|203822.2|203672.2|203814.2|203664.2|18
1634614180000|2021-10-19 03:29:40|203816.5|203666.5|203822.9|203672.9|203822.9|203672.9|203816.5|203666.5|14
1634614190000|2021-10-19 03:29:50|203822.7|203672.7|203817.8|203667.8|203822.7|203672.7|203815.1|203665.1|17
1634614200000|2021-10-19 03:30:00|203817.7|203667.7|203824.5|203674.5|203825.9|203675.9|203817.7|203667.7|25
1634614210000|2021-10-19 03:30:10|203823.8|203673.8|203821.8|203671.8|203824.7|203674.7|203821.8|203671.8|12
1634614220000|2021-10-19 03:30:20|203822|203672|203817.8|203667.8|203822.4|203672.4|203816.7|203666.7|13
1634614230000|2021-10-19 03:30:30|203818.3|203668.3|203816.4|203666.4|203818.3|203668.3|203815.9|203665.9|24
1634614240000|2021-10-19 03:30:40|203817.5|203667.5|203815.1|203665.1|203817.9|203667.9|203814.8|203664.8|20
1634614250000|2021-10-19 03:30:50|203815|203665|203817|203667|203817.7|203667.7|203814.8|203664.8|18
1634614260000|2021-10-19 03:31:00|203816.6|203666.6|203819.9|203669.9|203821.4|203671.4|203816.6|203666.6|18
1634614270000|2021-10-19 03:31:10|203820.2|203670.2|203815.9|203665.9|203821.4|203671.4|203815.6|203665.6|17
1634614280000|2021-10-19 03:31:20|203817.1|203667.1|203820.3|203670.3|203821.9|203671.9|203816.9|203666.9|21
1634614290000|2021-10-19 03:31:30|203821.2|203671.2|203821.6|203671.6|203822.4|203672.4|203820.6|203670.6|8
1634614300000|2021-10-19 03:31:40|203821.3|203671.3|203816.4|203666.4|203821.6|203671.6|203815.8|203665.8|14
1634614310000|2021-10-19 03:31:50|203816.9|203666.9|203820.6|203670.6|203820.6|203670.6|203816.5|203666.5|19
1634614320000|2021-10-19 03:32:00|203819.8|203669.8|203817.9|203667.9|203820.9|203670.9|203815.5|203665.5|19
1634614330000|2021-10-19 03:32:10|203818.3|203668.3|203817.8|203667.8|203819.6|203669.6|203814.8|203664.8|16
1634614340000|2021-10-19 03:32:20|203818.3|203668.3|203818.5|203668.5|203819.8|203669.8|203818.1|203668.1|17
1634614350000|2021-10-19 03:32:30|203818.2|203668.2|203817.6|203667.6|203821.5|203671.5|203815.4|203665.4|20
1634614360000|2021-10-19 03:32:40|203817.2|203667.2|203817.2|203667.2|203818.8|203668.8|203816|203666|21
1634614370000|2021-10-19 03:32:50|203817.8|203667.8|203816.3|203666.3|203818.2|203668.2|203813.7|203663.7|14
1634614380000|2021-10-19 03:33:00|203816.6|203666.6|203818.1|203668.1|203819.5|203669.5|203816.6|203666.6|17
1634614390000|2021-10-19 03:33:10|203818.6|203668.6|203818.6|203668.6|203818.6|203668.6|203816.3|203666.3|15
1634614400000|2021-10-19 03:33:20|203817.5|203667.5|203816.7|203666.7|203817.7|203667.7|203814.7|203664.7|14
1634614410000|2021-10-19 03:33:30|203817.2|203667.2|203816|203666|203817.5|203667.5|203816|203666|16
1634614420000|2021-10-19 03:33:40|203815.6|203665.6|203815.5|203665.5|203817.1|203667.1|203813.2|203663.2|15
1634614430000|2021-10-19 03:33:50|203815.3|203665.3|203818.9|203668.9|203819.1|203669.1|203815.3|203665.3|16
1634614440000|2021-10-19 03:34:00|203819|203669|203819.5|203669.5|203820.7|203670.7|203815.5|203665.5|19
1634614450000|2021-10-19 03:34:10|203819.4|203669.4|203817.5|203667.5|203825.6|203675.6|203817.5|203667.5|18
1634614460000|2021-10-19 03:34:20|203817.6|203667.6|203818.5|203668.5|203819.2|203669.2|203814.6|203664.6|18
1634614470000|2021-10-19 03:34:30|203818.4|203668.4|203818.8|203668.8|203818.8|203668.8|203817.3|203667.3|17
1634614480000|2021-10-19 03:34:40|203819|203669|203817.3|203667.3|203819.5|203669.5|203816.4|203666.4|13
1634614490000|2021-10-19 03:34:50|203818.3|203668.3|203823.2|203673.2|203823.2|203673.2|203818.1|203668.1|18
1634614500000|2021-10-19 03:35:00|203824.6|203674.6|203819.6|203669.6|203825.1|203675.1|203819.6|203669.6|12
1634614510000|2021-10-19 03:35:10|203819.3|203669.3|203821.1|203671.1|203821.1|203671.1|203819.3|203669.3|13
1634614520000|2021-10-19 03:35:20|203821.2|203671.2|203820.5|203670.5|203821.8|203671.8|203819.4|203669.4|14
1634614530000|2021-10-19 03:35:30|203821.1|203671.1|203818.6|203668.6|203823.5|203673.5|203814.2|203664.2|15
1634614540000|2021-10-19 03:35:40|203820.4|203670.4|203824.5|203674.5|203825.8|203675.8|203818.8|203668.8|12
1634614550000|2021-10-19 03:35:50|203824.6|203674.6|203822.5|203672.5|203824.6|203674.6|203817.4|203667.4|16
1634614560000|2021-10-19 03:36:00|203822|203672|203821.1|203671.1|203822.7|203672.7|203819.8|203669.8|18
1634614570000|2021-10-19 03:36:10|203821.4|203671.4|203819.2|203669.2|203821.4|203671.4|203816.1|203666.1|16
1634614580000|2021-10-19 03:36:20|203818.6|203668.6|203820.3|203670.3|203820.3|203670.3|203814|203664|19
1634614590000|2021-10-19 03:36:30|203820.8|203670.8|203819.4|203669.4|203821.2|203671.2|203818|203668|23
1634614600000|2021-10-19 03:36:40|203819.3|203669.3|203817.2|203667.2|203819.8|203669.8|203815.8|203665.8|19
1634614610000|2021-10-19 03:36:50|203817.7|203667.7|203818.1|203668.1|203820.1|203670.1|203817.6|203667.6|21
1634614620000|2021-10-19 03:37:00|203817.9|203667.9|203817.1|203667.1|203818.5|203668.5|203814.4|203664.4|15
1634614630000|2021-10-19 03:37:10|203817.3|203667.3|203816.7|203666.7|203818.3|203668.3|203815.4|203665.4|24
1634614640000|2021-10-19 03:37:20|203816.2|203666.2|203816.2|203666.2|203817|203667|203815|203665|21
1634614650000|2021-10-19 03:37:30|203816.5|203666.5|203815.9|203665.9|203816.5|203666.5|203813.3|203663.3|19
1634614660000|2021-10-19 03:37:40|203815.8|203665.8|203815.1|203665.1|203815.9|203665.9|203815.1|203665.1|7
1634614670000|2021-10-19 03:37:50|203815.3|203665.3|203814.4|203664.4|203815.4|203665.4|203812.7|203662.7|10
1634614680000|2021-10-19 03:38:00|203814.5|203664.5|203814|203664|203815.4|203665.4|203814|203664|8
1634614690000|2021-10-19 03:38:10|203813.9|203663.9|203815.5|203665.5|203816.6|203666.6|203811.8|203661.8|25
1634614700000|2021-10-19 03:38:20|203815.6|203665.6|203813.1|203663.1|203815.9|203665.9|203811.7|203661.7|18
1634614710000|2021-10-19 03:38:30|203813.7|203663.7|203814.2|203664.2|203814.5|203664.5|203813.1|203663.1|10
1634614720000|2021-10-19 03:38:40|203814.3|203664.3|203813.4|203663.4|203816.3|203666.3|203812.4|203662.4|10
1634614730000|2021-10-19 03:38:50|203814.5|203664.5|203817|203667|203817.1|203667.1|203814.5|203664.5|16
1634614740000|2021-10-19 03:39:00|203816.5|203666.5|203818.2|203668.2|203822.5|203672.5|203813.9|203663.9|20
1634614750000|2021-10-19 03:39:10|203818.4|203668.4|203815.7|203665.7|203820|203670|203814.3|203664.3|20
1634614760000|2021-10-19 03:39:20|203817|203667|203818.6|203668.6|203820.3|203670.3|203816.6|203666.6|16
1634614770000|2021-10-19 03:39:30|203818.5|203668.5|203815.7|203665.7|203818.5|203668.5|203814.6|203664.6|16
1634614780000|2021-10-19 03:39:40|203815.5|203665.5|203816.6|203666.6|203816.9|203666.9|203813.5|203663.5|14
1634614790000|2021-10-19 03:39:50|203815.4|203665.4|203815.7|203665.7|203816.1|203666.1|203814.7|203664.7|17
1634614800000|2021-10-19 03:40:00|203816.7|203666.7|203814.7|203664.7|203817.4|203667.4|203814.7|203664.7|17
1634614810000|2021-10-19 03:40:10|203815.2|203665.2|203815.2|203665.2|203816.7|203666.7|203813.5|203663.5|12
1634614820000|2021-10-19 03:40:20|203814.6|203664.6|203813.4|203663.4|203817.7|203667.7|203812.7|203662.7|25
1634614830000|2021-10-19 03:40:30|203814|203664|203815.1|203665.1|203815.1|203665.1|203814|203664|18
1634614840000|2021-10-19 03:40:40|203813.9|203663.9|203814|203664|203814|203664|203810.1|203660.1|18
1634614850000|2021-10-19 03:40:50|203813.7|203663.7|203807.5|203657.5|203814.2|203664.2|203806.9|203656.9|14
1634614860000|2021-10-19 03:41:00|203807.2|203657.2|203812.5|203662.5|203813.4|203663.4|203807.2|203657.2|8
1634614870000|2021-10-19 03:41:10|203812.4|203662.4|203808.9|203658.9|203812.4|203662.4|203808.2|203658.2|5
1634614880000|2021-10-19 03:41:20|203808.8|203658.8|203810|203660|203811.6|203661.6|203808.8|203658.8|12
1634614890000|2021-10-19 03:41:30|203809.4|203659.4|203809.9|203659.9|203816.4|203666.4|203806.5|203656.5|11
1634614900000|2021-10-19 03:41:40|203809.2|203659.2|203812.2|203662.2|203812.6|203662.6|203804.8|203654.8|10
1634614910000|2021-10-19 03:41:50|203811.6|203661.6|203809.6|203659.6|203816.9|203666.9|203809.6|203659.6|7
1634614920000|2021-10-19 03:42:00|203810|203660|203813.1|203663.1|203813.3|203663.3|203810|203660|9
1634614930000|2021-10-19 03:42:10|203813.6|203663.6|203810.8|203660.8|203814.4|203664.4|203810.8|203660.8|10
1634614940000|2021-10-19 03:42:20|203810.1|203660.1|203811.7|203661.7|203812.3|203662.3|203810.1|203660.1|10
1634614950000|2021-10-19 03:42:30|203815.9|203665.9|203812.7|203662.7|203819|203669|203811|203661|21
1634614960000|2021-10-19 03:42:40|203812.8|203662.8|203813.5|203663.5|203813.8|203663.8|203808.4|203658.4|13
1634614970000|2021-10-19 03:42:50|203813.1|203663.1|203812.3|203662.3|203813.5|203663.5|203812.3|203662.3|17
1634614980000|2021-10-19 03:43:00|203813.1|203663.1|203813.5|203663.5|203817.4|203667.4|203807.9|203657.9|13
1634614990000|2021-10-19 03:43:10|203815.1|203665.1|203811.2|203661.2|203817.3|203667.3|203806.8|203656.8|13
1634615000000|2021-10-19 03:43:20|203810.4|203660.4|203810|203660|203813.6|203663.6|203809.4|203659.4|12
1634615010000|2021-10-19 03:43:30|203808.4|203658.4|203811.1|203661.1|203811.1|203661.1|203808.4|203658.4|8
1634615020000|2021-10-19 03:43:40|203814.3|203664.3|203810.8|203660.8|203815.9|203665.9|203810.8|203660.8|9
1634615030000|2021-10-19 03:43:50|203810.9|203660.9|203813.4|203663.4|203814.7|203664.7|203810.4|203660.4|13
1634615040000|2021-10-19 03:44:00|203812.5|203662.5|203816|203666|203816|203666|203812.5|203662.5|8
1634615050000|2021-10-19 03:44:10|203816.3|203666.3|203810.6|203660.6|203816.3|203666.3|203806.8|203656.8|12
1634615060000|2021-10-19 03:44:20|203810.1|203660.1|203811.4|203661.4|203814.2|203664.2|203810|203660|9
1634615070000|2021-10-19 03:44:30|203812|203662|203813.8|203663.8|203813.8|203663.8|203810.7|203660.7|4
1634615080000|2021-10-19 03:44:40|203812.6|203662.6|203811|203661|203812.6|203662.6|203808.6|203658.6|4
1634615090000|2021-10-19 03:44:50|203810.8|203660.8|203810.6|203660.6|203813.3|203663.3|203808|203658|9
1634615100000|2021-10-19 03:45:00|203811.3|203661.3|203815.3|203665.3|203820.8|203670.8|203811.3|203661.3|24
1634615110000|2021-10-19 03:45:10|203816.2|203666.2|203812.7|203662.7|203816.2|203666.2|203809.2|203659.2|9
1634615120000|2021-10-19 03:45:20|203813.9|203663.9|203811.5|203661.5|203814.4|203664.4|203811.5|203661.5|10
1634615130000|2021-10-19 03:45:30|203808.1|203658.1|203815.9|203665.9|203815.9|203665.9|203808.1|203658.1|21
1634615140000|2021-10-19 03:45:40|203816.4|203666.4|203822.3|203672.3|203823.7|203673.7|203813.3|203663.3|21
1634615150000|2021-10-19 03:45:50|203822.4|203672.4|203816.1|203666.1|203822.4|203672.4|203815.5|203665.5|20
1634615160000|2021-10-19 03:46:00|203816.6|203666.6|203820|203670|203820|203670|203811.1|203661.1|17
1634615170000|2021-10-19 03:46:10|203817.5|203667.5|203815.2|203665.2|203818.6|203668.6|203806.1|203656.1|14
1634615180000|2021-10-19 03:46:20|203814.9|203664.9|203813.4|203663.4|203815.5|203665.5|203813|203663|20
1634615190000|2021-10-19 03:46:30|203810.8|203660.8|203812.6|203662.6|203812.8|203662.8|203810.8|203660.8|15
1634615200000|2021-10-19 03:46:40|203813.2|203663.2|203811.6|203661.6|203813.4|203663.4|203804.3|203654.3|10
1634615210000|2021-10-19 03:46:50|203809.5|203659.5|203811.2|203661.2|203812.8|203662.8|203809.5|203659.5|4
1634615220000|2021-10-19 03:47:00|203807.9|203657.9|203812.7|203662.7|203812.7|203662.7|203807.9|203657.9|10
1634615230000|2021-10-19 03:47:10|203812.8|203662.8|203818.9|203668.9|203818.9|203668.9|203808|203658|8
1634615240000|2021-10-19 03:47:20|203817.3|203667.3|203819.9|203669.9|203819.9|203669.9|203817.3|203667.3|8
1634615250000|2021-10-19 03:47:30|203819.4|203669.4|203817.3|203667.3|203819.4|203669.4|203813.8|203663.8|12
1634615260000|2021-10-19 03:47:40|203816.7|203666.7|203810.4|203660.4|203817.3|203667.3|203808.1|203658.1|11
1634615270000|2021-10-19 03:47:50|203812.9|203662.9|203810.9|203660.9|203813.3|203663.3|203810.9|203660.9|9
1634615280000|2021-10-19 03:48:00|203810.8|203660.8|203809.2|203659.2|203812.2|203662.2|203806.9|203656.9|8
1634615290000|2021-10-19 03:48:10|203811.4|203661.4|203811.8|203661.8|203811.9|203661.9|203809.9|203659.9|9
1634615300000|2021-10-19 03:48:20|203811.9|203661.9|203808.8|203658.8|203812.5|203662.5|203806.8|203656.8|14
1634615310000|2021-10-19 03:48:30|203808.5|203658.5|203813|203663|203818.6|203668.6|203808.5|203658.5|12
1634615320000|2021-10-19 03:48:40|203811.8|203661.8|203807.3|203657.3|203811.8|203661.8|203806|203656|12
1634615330000|2021-10-19 03:48:50|203807.7|203657.7|203810.8|203660.8|203812|203662|203807.6|203657.6|11
1634615340000|2021-10-19 03:49:00|203811.2|203661.2|203813.2|203663.2|203813.7|203663.7|203810.2|203660.2|14
1634615350000|2021-10-19 03:49:10|203811.7|203661.7|203811.2|203661.2|203812.8|203662.8|203806.9|203656.9|14
1634615360000|2021-10-19 03:49:20|203816.5|203666.5|203814.2|203664.2|203816.5|203666.5|203812|203662|11
1634615370000|2021-10-19 03:49:30|203815.9|203665.9|203812.8|203662.8|203815.9|203665.9|203812.3|203662.3|9
1634615380000|2021-10-19 03:49:40|203812.7|203662.7|203809.5|203659.5|203814.5|203664.5|203808.4|203658.4|11
1634615390000|2021-10-19 03:49:50|203811.7|203661.7|203814.3|203664.3|203817.4|203667.4|203811.7|203661.7|22
1634615400000|2021-10-19 03:50:00|203817.9|203667.9|203816.8|203666.8|203818.1|203668.1|203815.7|203665.7|13
1634615410000|2021-10-19 03:50:10|203817.9|203667.9|203816.3|203666.3|203818.5|203668.5|203815.6|203665.6|18
1634615420000|2021-10-19 03:50:20|203813.9|203663.9|203815.6|203665.6|203816.4|203666.4|203813.6|203663.6|16
1634615430000|2021-10-19 03:50:30|203815.8|203665.8|203813.2|203663.2|203816|203666|203812.7|203662.7|18
1634615440000|2021-10-19 03:50:40|203814.3|203664.3|203816.3|203666.3|203817.1|203667.1|203814.1|203664.1|12
1634615450000|2021-10-19 03:50:50|203817.1|203667.1|203816.5|203666.5|203817.7|203667.7|203816.1|203666.1|12
1634615460000|2021-10-19 03:51:00|203816.8|203666.8|203814.5|203664.5|203817|203667|203814.2|203664.2|18
1634615470000|2021-10-19 03:51:10|203814.7|203664.7|203821.3|203671.3|203827.4|203677.4|203814.7|203664.7|13
1634615480000|2021-10-19 03:51:20|203824.6|203674.6|203822.4|203672.4|203824.6|203674.6|203821.3|203671.3|5
1634615490000|2021-10-19 03:51:30|203821.3|203671.3|203819.4|203669.4|203823.3|203673.3|203817.8|203667.8|12
1634615500000|2021-10-19 03:51:40|203817|203667|203816.1|203666.1|203819|203669|203815.7|203665.7|15
1634615510000|2021-10-19 03:51:50|203816.8|203666.8|203817.3|203667.3|203817.9|203667.9|203815.8|203665.8|16
1634615520000|2021-10-19 03:52:00|203817.5|203667.5|203811|203661|203817.8|203667.8|203807.1|203657.1|16
1634615530000|2021-10-19 03:52:10|203811.2|203661.2|203817.2|203667.2|203817.5|203667.5|203811.2|203661.2|21
1634615540000|2021-10-19 03:52:20|203817.3|203667.3|203816.2|203666.2|203817.3|203667.3|203814.6|203664.6|19
1634615550000|2021-10-19 03:52:30|203815.6|203665.6|203813.4|203663.4|203817.3|203667.3|203811.6|203661.6|17
1634615560000|2021-10-19 03:52:40|203813.5|203663.5|203811.8|203661.8|203815.1|203665.1|203811.8|203661.8|19
1634615570000|2021-10-19 03:52:50|203812.1|203662.1|203812.2|203662.2|203812.2|203662.2|203808.4|203658.4|10
1634615580000|2021-10-19 03:53:00|203809.8|203659.8|203811|203661|203811|203661|203807.4|203657.4|16
1634615590000|2021-10-19 03:53:10|203810.8|203660.8|203809.3|203659.3|203811.7|203661.7|203808.4|203658.4|14
1634615600000|2021-10-19 03:53:20|203809.5|203659.5|203810.3|203660.3|203810.3|203660.3|203808|203658|11
1634615610000|2021-10-19 03:53:30|203810.2|203660.2|203812.1|203662.1|203812.7|203662.7|203810|203660|11
1634615620000|2021-10-19 03:53:40|203811.9|203661.9|203809.8|203659.8|203812.8|203662.8|203809.8|203659.8|7
1634615630000|2021-10-19 03:53:50|203810.5|203660.5|203810.9|203660.9|203811.5|203661.5|203810.5|203660.5|11
1634615640000|2021-10-19 03:54:00|203814.5|203664.5|203815.1|203665.1|203815.3|203665.3|203813.6|203663.6|13
1634615650000|2021-10-19 03:54:10|203814.5|203664.5|203815.5|203665.5|203816|203666|203809.3|203659.3|16
1634615660000|2021-10-19 03:54:20|203816.2|203666.2|203811.9|203661.9|203816.2|203666.2|203811.9|203661.9|9
1634615670000|2021-10-19 03:54:30|203811.4|203661.4|203811.5|203661.5|203813.5|203663.5|203809.4|203659.4|13
1634615680000|2021-10-19 03:54:40|203812.2|203662.2|203809.9|203659.9|203816.6|203666.6|203806.4|203656.4|12
1634615690000|2021-10-19 03:54:50|203809.8|203659.8|203813.8|203663.8|203814.1|203664.1|203809.8|203659.8|16
1634615700000|2021-10-19 03:55:00|203813.2|203663.2|203814.8|203664.8|203815|203665|203812.4|203662.4|11
1634615710000|2021-10-19 03:55:10|203814.7|203664.7|203814.5|203664.5|203815.3|203665.3|203812.7|203662.7|18
1634615720000|2021-10-19 03:55:20|203814.7|203664.7|203812.3|203662.3|203814.7|203664.7|203811.3|203661.3|18
1634615730000|2021-10-19 03:55:30|203812.6|203662.6|203812.9|203662.9|203815.5|203665.5|203811.7|203661.7|11
1634615740000|2021-10-19 03:55:40|203813.1|203663.1|203813.1|203663.1|203814|203664|203811.8|203661.8|10
1634615750000|2021-10-19 03:55:50|203812.8|203662.8|203811.4|203661.4|203813.3|203663.3|203810.8|203660.8|15
1634615760000|2021-10-19 03:56:00|203811.1|203661.1|203813.5|203663.5|203813.8|203663.8|203811.1|203661.1|12
1634615770000|2021-10-19 03:56:10|203813|203663|203810.8|203660.8|203813|203663|203809.9|203659.9|10
1634615780000|2021-10-19 03:56:20|203812.3|203662.3|203813.9|203663.9|203814|203664|203811.3|203661.3|8
1634615790000|2021-10-19 03:56:30|203812.8|203662.8|203812.3|203662.3|203813.6|203663.6|203811.2|203661.2|19
1634615800000|2021-10-19 03:56:40|203812.4|203662.4|203813.9|203663.9|203813.9|203663.9|203809.3|203659.3|14
1634615810000|2021-10-19 03:56:50|203812.6|203662.6|203811.7|203661.7|203813.6|203663.6|203811.6|203661.6|13
1634615820000|2021-10-19 03:57:00|203811.5|203661.5|203809.1|203659.1|203811.5|203661.5|203806.6|203656.6|18
1634615830000|2021-10-19 03:57:10|203809.5|203659.5|203811.4|203661.4|203811.4|203661.4|203808.9|203658.9|8
1634615840000|2021-10-19 03:57:20|203811.3|203661.3|203809.9|203659.9|203811.6|203661.6|203808.2|203658.2|10
1634615850000|2021-10-19 03:57:30|203811.5|203661.5|203811.8|203661.8|203813.5|203663.5|203809.4|203659.4|9
1634615860000|2021-10-19 03:57:40|203811.7|203661.7|203810.5|203660.5|203814.5|203664.5|203810.4|203660.4|9
1634615870000|2021-10-19 03:57:50|203812|203662|203812.9|203662.9|203812.9|203662.9|203811.7|203661.7|7
1634615880000|2021-10-19 03:58:00|203813|203663|203816.5|203666.5|203817.4|203667.4|203812.7|203662.7|21
1634615890000|2021-10-19 03:58:10|203815.8|203665.8|203816.5|203666.5|203816.5|203666.5|203813.6|203663.6|12
1634615900000|2021-10-19 03:58:20|203812.8|203662.8|203818|203668|203826.5|203676.5|203812.8|203662.8|17
1634615910000|2021-10-19 03:58:30|203820.2|203670.2|203818.3|203668.3|203820.9|203670.9|203816.5|203666.5|16
1634615920000|2021-10-19 03:58:40|203817.6|203667.6|203818.8|203668.8|203819|203669|203816.6|203666.6|11
1634615930000|2021-10-19 03:58:50|203818.3|203668.3|203817.9|203667.9|203819.4|203669.4|203817|203667|17
1634615940000|2021-10-19 03:59:00|203817.5|203667.5|203825.5|203675.5|203828.8|203678.8|203817.5|203667.5|16
1634615950000|2021-10-19 03:59:10|203824.4|203674.4|203823|203673|203824.8|203674.8|203821.2|203671.2|14
1634615960000|2021-10-19 03:59:20|203822.5|203672.5|203823.3|203673.3|203823.6|203673.6|203821.9|203671.9|10
1634615970000|2021-10-19 03:59:30|203823.1|203673.1|203822.9|203672.9|203824.4|203674.4|203821|203671|14
1634615980000|2021-10-19 03:59:40|203821.6|203671.6|203825.3|203675.3|203825.3|203675.3|203821.6|203671.6|10
1634615990000|2021-10-19 03:59:50|203825|203675|203824.4|203674.4|203825.2|203675.2|203823.3|203673.3|17
1634616000000|2021-10-19 04:00:00|203825.3|203675.3|203824.8|203674.8|203825.3|203675.3|203822.4|203672.4|14
1634616010000|2021-10-19 04:00:10|203823.2|203673.2|203823.9|203673.9|203824.8|203674.8|203821.9|203671.9|12
1634616020000|2021-10-19 04:00:20|203823|203673|203824.3|203674.3|203824.9|203674.9|203821.9|203671.9|17
1634616030000|2021-10-19 04:00:30|203824.8|203674.8|203825.8|203675.8|203826.1|203676.1|203822.1|203672.1|12
1634616040000|2021-10-19 04:00:40|203826|203676|203826.1|203676.1|203826.7|203676.7|203822.8|203672.8|17
1634616050000|2021-10-19 04:00:50|203825.4|203675.4|203826.2|203676.2|203826.7|203676.7|203824.2|203674.2|16
1634616060000|2021-10-19 04:01:00|203825.2|203675.2|203824.1|203674.1|203825.2|203675.2|203822.3|203672.3|10
1634616070000|2021-10-19 04:01:10|203823|203673|203820.2|203670.2|203823|203673|203820.2|203670.2|7
1634616080000|2021-10-19 04:01:20|203821.5|203671.5|203819.8|203669.8|203821.5|203671.5|203819.1|203669.1|8
1634616090000|2021-10-19 04:01:30|203816.1|203666.1|203822.2|203672.2|203823.9|203673.9|203816.1|203666.1|7
1634616100000|2021-10-19 04:01:40|203821|203671|203816|203666|203823|203673|203816|203666|8
1634616110000|2021-10-19 04:01:50|203816.1|203666.1|203812.8|203662.8|203822.3|203672.3|203812|203662|21
1634616120000|2021-10-19 04:02:00|203813.1|203663.1|203811.7|203661.7|203813.7|203663.7|203810.9|203660.9|22
1634616130000|2021-10-19 04:02:10|203812.5|203662.5|203810.6|203660.6|203814.1|203664.1|203810.4|203660.4|22
1634616140000|2021-10-19 04:02:20|203810.7|203660.7|203809.7|203659.7|203815.1|203665.1|203809.7|203659.7|14
1634616150000|2021-10-19 04:02:30|203810.7|203660.7|203809.4|203659.4|203811|203661|203805.7|203655.7|20
1634616160000|2021-10-19 04:02:40|203809.1|203659.1|203809.6|203659.6|203812.8|203662.8|203809.1|203659.1|21
1634616170000|2021-10-19 04:02:50|203807.1|203657.1|203812.8|203662.8|203812.8|203662.8|203806.3|203656.3|8
1634616180000|2021-10-19 04:03:00|203814.5|203664.5|203813.2|203663.2|203815.1|203665.1|203810.9|203660.9|14
1634616190000|2021-10-19 04:03:10|203812.6|203662.6|203810.7|203660.7|203813|203663|203809.4|203659.4|9
1634616200000|2021-10-19 04:03:20|203815.8|203665.8|203819|203669|203820.7|203670.7|203813.4|203663.4|9
1634616210000|2021-10-19 04:03:30|203818.6|203668.6|203811.7|203661.7|203818.6|203668.6|203811.7|203661.7|14
1634616220000|2021-10-19 04:03:40|203812|203662|203814.2|203664.2|203815.3|203665.3|203811.6|203661.6|6
1634616230000|2021-10-19 04:03:50|203817.7|203667.7|203810.5|203660.5|203817.7|203667.7|203809.7|203659.7|12
1634616240000|2021-10-19 04:04:00|203811.6|203661.6|203808.9|203658.9|203811.6|203661.6|203804.8|203654.8|17
1634616250000|2021-10-19 04:04:10|203809.8|203659.8|203810.7|203660.7|203811|203661|203808.2|203658.2|17
1634616260000|2021-10-19 04:04:20|203810.8|203660.8|203810.9|203660.9|203812.4|203662.4|203809.3|203659.3|19
1634616270000|2021-10-19 04:04:30|203808.3|203658.3|203812.8|203662.8|203815.2|203665.2|203808.3|203658.3|19
1634616280000|2021-10-19 04:04:40|203812.9|203662.9|203811.5|203661.5|203813.6|203663.6|203809.9|203659.9|20
1634616290000|2021-10-19 04:04:50|203811.9|203661.9|203812.9|203662.9|203812.9|203662.9|203810.1|203660.1|21
1634616300000|2021-10-19 04:05:00|203811.6|203661.6|203816.5|203666.5|203816.5|203666.5|203810.8|203660.8|15
1634616310000|2021-10-19 04:05:10|203815.6|203665.6|203812.3|203662.3|203815.6|203665.6|203811|203661|13
1634616320000|2021-10-19 04:05:20|203812.5|203662.5|203811.5|203661.5|203813.9|203663.9|203810.1|203660.1|19
1634616330000|2021-10-19 04:05:30|203813|203663|203814.5|203664.5|203817|203667|203812.2|203662.2|21
1634616340000|2021-10-19 04:05:40|203814.4|203664.4|203812.6|203662.6|203814.9|203664.9|203808.8|203658.8|19
1634616350000|2021-10-19 04:05:50|203813.6|203663.6|203810.4|203660.4|203814.3|203664.3|203810.4|203660.4|14
1634616360000|2021-10-19 04:06:00|203814.2|203664.2|203819|203669|203819|203669|203813.2|203663.2|15
1634616370000|2021-10-19 04:06:10|203819.1|203669.1|203815.4|203665.4|203819.1|203669.1|203812.7|203662.7|10
1634616380000|2021-10-19 04:06:20|203815.6|203665.6|203814.9|203664.9|203816.5|203666.5|203813|203663|15
1634616390000|2021-10-19 04:06:30|203814.5|203664.5|203820.3|203670.3|203820.3|203670.3|203812.2|203662.2|22
1634616400000|2021-10-19 04:06:40|203820.6|203670.6|203815.6|203665.6|203821.3|203671.3|203815.6|203665.6|11
1634616410000|2021-10-19 04:06:50|203816.3|203666.3|203814.6|203664.6|203818.2|203668.2|203811.6|203661.6|14
1634616420000|2021-10-19 04:07:00|203814.4|203664.4|203814.9|203664.9|203816.5|203666.5|203812.8|203662.8|17
1634616430000|2021-10-19 04:07:10|203814.5|203664.5|203817.8|203667.8|203824.9|203674.9|203814.5|203664.5|17
1634616440000|2021-10-19 04:07:20|203817.2|203667.2|203817|203667|203820.7|203670.7|203811.7|203661.7|21
1634616450000|2021-10-19 04:07:30|203813|203663|203811.9|203661.9|203814.6|203664.6|203810|203660|15
1634616460000|2021-10-19 04:07:40|203812.5|203662.5|203807.3|203657.3|203813.1|203663.1|203805.5|203655.5|18
1634616470000|2021-10-19 04:07:50|203809|203659|203809.2|203659.2|203816.1|203666.1|203807.6|203657.6|17
1634616480000|2021-10-19 04:08:00|203813.8|203663.8|203810.6|203660.6|203814.9|203664.9|203810.6|203660.6|8
1634616490000|2021-10-19 04:08:10|203811|203661|203809.5|203659.5|203811.7|203661.7|203802.4|203652.4|14
1634616500000|2021-10-19 04:08:20|203810.4|203660.4|203811.3|203661.3|203812.1|203662.1|203807.4|203657.4|18
1634616510000|2021-10-19 04:08:30|203811.5|203661.5|203813.5|203663.5|203813.5|203663.5|203808|203658|8
1634616520000|2021-10-19 04:08:40|203811.9|203661.9|203807.1|203657.1|203813.6|203663.6|203805|203655|19
1634616530000|2021-10-19 04:08:50|203807|203657|203809.1|203659.1|203810.3|203660.3|203802.8|203652.8|13
1634616540000|2021-10-19 04:09:00|203809.3|203659.3|203811.1|203661.1|203812.5|203662.5|203808.1|203658.1|9
1634616550000|2021-10-19 04:09:10|203805.2|203655.2|203814.5|203664.5|203829.4|203679.4|203805.2|203655.2|20
1634616560000|2021-10-19 04:09:20|203816.3|203666.3|203814.7|203664.7|203822.1|203672.1|203811.6|203661.6|18
1634616570000|2021-10-19 04:09:30|203816.5|203666.5|203817|203667|203819.1|203669.1|203816.5|203666.5|8
1634616580000|2021-10-19 04:09:40|203817.1|203667.1|203818.6|203668.6|203819|203669|203816.7|203666.7|7
1634616590000|2021-10-19 04:09:50|203820|203670|203815.2|203665.2|203821.2|203671.2|203815.2|203665.2|16
1634616600000|2021-10-19 04:10:00|203817.9|203667.9|203819.3|203669.3|203820|203670|203816.7|203666.7|20
1634616610000|2021-10-19 04:10:10|203819.5|203669.5|203815.9|203665.9|203820.7|203670.7|203813|203663|15
1634616620000|2021-10-19 04:10:20|203815.4|203665.4|203816.1|203666.1|203817|203667|203813.9|203663.9|10
1634616630000|2021-10-19 04:10:30|203817.3|203667.3|203820.4|203670.4|203820.6|203670.6|203817.3|203667.3|8
1634616640000|2021-10-19 04:10:40|203819.1|203669.1|203820.6|203670.6|203820.6|203670.6|203817.5|203667.5|7
1634616650000|2021-10-19 04:10:50|203822.3|203672.3|203821.2|203671.2|203822.4|203672.4|203818.8|203668.8|11
1634616660000|2021-10-19 04:11:00|203822.3|203672.3|203820.1|203670.1|203822.3|203672.3|203814.1|203664.1|9
1634616670000|2021-10-19 04:11:10|203816.7|203666.7|203820.1|203670.1|203820.2|203670.2|203816.7|203666.7|15
1634616680000|2021-10-19 04:11:20|203820.4|203670.4|203817.3|203667.3|203822|203672|203817.3|203667.3|13
1634616690000|2021-10-19 04:11:30|203817.7|203667.7|203816.7|203666.7|203819|203669|203814.9|203664.9|12
1634616700000|2021-10-19 04:11:40|203817.9|203667.9|203818.2|203668.2|203818.6|203668.6|203812.9|203662.9|19
1634616710000|2021-10-19 04:11:50|203817.6|203667.6|203819|203669|203819|203669|203816.3|203666.3|8
1634616720000|2021-10-19 04:12:00|203817.6|203667.6|203817.8|203667.8|203822|203672|203816.5|203666.5|9
1634616730000|2021-10-19 04:12:10|203817.3|203667.3|203810.5|203660.5|203818.5|203668.5|203808.9|203658.9|17
1634616740000|2021-10-19 04:12:20|203810.8|203660.8|203815.7|203665.7|203816.4|203666.4|203810.2|203660.2|17
1634616750000|2021-10-19 04:12:30|203813.9|203663.9|203815.9|203665.9|203818|203668|203807.4|203657.4|18
1634616760000|2021-10-19 04:12:40|203817.1|203667.1|203817.7|203667.7|203818|203668|203809|203659|23
1634616770000|2021-10-19 04:12:50|203815.9|203665.9|203814.3|203664.3|203816.2|203666.2|203812.9|203662.9|20
1634616780000|2021-10-19 04:13:00|203814|203664|203806.2|203656.2|203814|203664|203804.5|203654.5|18
1634616790000|2021-10-19 04:13:10|203807.6|203657.6|203811.6|203661.6|203811.6|203661.6|203806|203656|15
1634616800000|2021-10-19 04:13:20|203811.1|203661.1|203810.1|203660.1|203811.8|203661.8|203808.4|203658.4|17
1634616810000|2021-10-19 04:13:30|203811.1|203661.1|203809.7|203659.7|203811.4|203661.4|203806.2|203656.2|12
1634616820000|2021-10-19 04:13:40|203808.9|203658.9|203812.2|203662.2|203812.2|203662.2|203807.3|203657.3|21
1634616830000|2021-10-19 04:13:50|203811.8|203661.8|203805.7|203655.7|203811.8|203661.8|203803.4|203653.4|18
1634616840000|2021-10-19 04:14:00|203805.3|203655.3|203807.4|203657.4|203808.7|203658.7|203805.3|203655.3|15
1634616850000|2021-10-19 04:14:10|203807.5|203657.5|203806.7|203656.7|203808.1|203658.1|203803.2|203653.2|22
1634616860000|2021-10-19 04:14:20|203806.4|203656.4|203804.5|203654.5|203806.5|203656.5|203803.3|203653.3|16
1634616870000|2021-10-19 04:14:30|203804|203654|203803.9|203653.9|203811.4|203661.4|203803.1|203653.1|24
1634616880000|2021-10-19 04:14:40|203804.5|203654.5|203804.5|203654.5|203805.9|203655.9|203802.8|203652.8|20
1634616890000|2021-10-19 04:14:50|203806.5|203656.5|203803.3|203653.3|203806.8|203656.8|203800|203650|12
1634616900000|2021-10-19 04:15:00|203805.4|203655.4|203807.2|203657.2|203807.2|203657.2|203804.9|203654.9|20
1634616910000|2021-10-19 04:15:10|203806.9|203656.9|203806.2|203656.2|203813.3|203663.3|203803.4|203653.4|22
1634616920000|2021-10-19 04:15:20|203809.1|203659.1|203798.8|203648.8|203810.7|203660.7|203795.4|203645.4|17
1634616930000|2021-10-19 04:15:30|203798.4|203648.4|203779|203629|203799.9|203649.9|203778.1|203628.1|19
1634616940000|2021-10-19 04:15:40|203781.3|203631.3|203734.8|203584.8|203781.7|203631.7|203729.8|203579.8|29
1634616950000|2021-10-19 04:15:50|203734.3|203584.3|203727.7|203577.7|203735.3|203585.3|203727.7|203577.7|18
1634616960000|2021-10-19 04:16:00|203727.6|203577.6|203729.9|203579.9|203731.8|203581.8|203727.6|203577.6|14
1634616970000|2021-10-19 04:16:10|203730.8|203580.8|203731.4|203581.4|203731.5|203581.5|203730.3|203580.3|10
1634616980000|2021-10-19 04:16:20|203732|203582|203728.8|203578.8|203732|203582|203727.9|203577.9|14
1634616990000|2021-10-19 04:16:30|203729.7|203579.7|203730.7|203580.7|203731.6|203581.6|203724.2|203574.2|16
1634617000000|2021-10-19 04:16:40|203731.1|203581.1|203728.8|203578.8|203731.1|203581.1|203728.8|203578.8|7
1634617010000|2021-10-19 04:16:50|203728|203578|203721.8|203571.8|203728|203578|203721.5|203571.5|7
1634617020000|2021-10-19 04:17:00|203721.7|203571.7|203734.7|203584.7|203734.7|203584.7|203721.7|203571.7|14
1634617030000|2021-10-19 04:17:10|203734.8|203584.8|203730.4|203580.4|203735.2|203585.2|203726.6|203576.6|11
1634617040000|2021-10-19 04:17:20|203729.9|203579.9|203733.9|203583.9|203733.9|203583.9|203728.2|203578.2|14
1634617050000|2021-10-19 04:17:30|203734.8|203584.8|203736.9|203586.9|203740.4|203590.4|203734.6|203584.6|13
1634617060000|2021-10-19 04:17:40|203737.6|203587.6|203739.8|203589.8|203743.9|203593.9|203737.6|203587.6|24
1634617070000|2021-10-19 04:17:50|203765.3|203615.3|203768.9|203618.9|203774.3|203624.3|203764.3|203614.3|16
1634617080000|2021-10-19 04:18:00|203769.8|203619.8|203770.7|203620.7|203771.9|203621.9|203768.8|203618.8|11
1634617090000|2021-10-19 04:18:10|203771.2|203621.2|203768.6|203618.6|203772.1|203622.1|203768.4|203618.4|10
1634617100000|2021-10-19 04:18:20|203768|203618|203769.4|203619.4|203771.5|203621.5|203768|203618|11
1634617110000|2021-10-19 04:18:30|203768.9|203618.9|203772.6|203622.6|203772.8|203622.8|203768.9|203618.9|7
1634617120000|2021-10-19 04:18:40|203771.6|203621.6|203789.2|203639.2|203796.5|203646.5|203771.6|203621.6|17
1634617130000|2021-10-19 04:18:50|203788.7|203638.7|203781.3|203631.3|203789|203639|203779.6|203629.6|25
1634617140000|2021-10-19 04:19:00|203781.7|203631.7|203779.9|203629.9|203784.8|203634.8|203777.1|203627.1|22
1634617150000|2021-10-19 04:19:10|203783.1|203633.1|203788.2|203638.2|203792|203642|203781.7|203631.7|24
1634617160000|2021-10-19 04:19:20|203788.5|203638.5|203786.6|203636.6|203788.5|203638.5|203784.3|203634.3|19
1634617170000|2021-10-19 04:19:30|203785.6|203635.6|203786.7|203636.7|203788.9|203638.9|203784.1|203634.1|25
1634617180000|2021-10-19 04:19:40|203785.8|203635.8|203781.6|203631.6|203785.8|203635.8|203771.4|203621.4|19
1634617190000|2021-10-19 04:19:50|203780|203630|203774.6|203624.6|203781.4|203631.4|203774.6|203624.6|10
1634617200000|2021-10-19 04:20:00|203788.3|203638.3|203782.6|203632.6|203788.3|203638.3|203781.2|203631.2|10
1634617210000|2021-10-19 04:20:10|203782|203632|203788.9|203638.9|203789.8|203639.8|203778.2|203628.2|16
1634617220000|2021-10-19 04:20:20|203790.2|203640.2|203785|203635|203790.2|203640.2|203780.8|203630.8|24
1634617230000|2021-10-19 04:20:30|203785.1|203635.1|203784.2|203634.2|203785.9|203635.9|203784.1|203634.1|19
1634617240000|2021-10-19 04:20:40|203784|203634|203782.2|203632.2|203786.5|203636.5|203780.8|203630.8|11
1634617250000|2021-10-19 04:20:50|203780.1|203630.1|203783.5|203633.5|203784|203634|203780|203630|14
1634617260000|2021-10-19 04:21:00|203783.6|203633.6|203784.1|203634.1|203785|203635|203781.2|203631.2|19
1634617270000|2021-10-19 04:21:10|203783.8|203633.8|203778.3|203628.3|203784.6|203634.6|203774.9|203624.9|17
1634617280000|2021-10-19 04:21:20|203779.4|203629.4|203780.8|203630.8|203782.7|203632.7|203779.4|203629.4|14
1634617290000|2021-10-19 04:21:30|203781.5|203631.5|203782.3|203632.3|203786.2|203636.2|203780.2|203630.2|19
1634617300000|2021-10-19 04:21:40|203782.2|203632.2|203780.6|203630.6|203782.8|203632.8|203780.3|203630.3|14
1634617310000|2021-10-19 04:21:50|203780.9|203630.9|203780.9|203630.9|203781.8|203631.8|203778.6|203628.6|24
1634617320000|2021-10-19 04:22:00|203780.6|203630.6|203783.2|203633.2|203783.2|203633.2|203778.7|203628.7|18
1634617330000|2021-10-19 04:22:10|203783.3|203633.3|203781.8|203631.8|203783.3|203633.3|203781.2|203631.2|11
1634617340000|2021-10-19 04:22:20|203782|203632|203783.2|203633.2|203783.9|203633.9|203778.8|203628.8|17
1634617350000|2021-10-19 04:22:30|203781.8|203631.8|203783.3|203633.3|203784|203634|203781.8|203631.8|13
1634617360000|2021-10-19 04:22:40|203783.5|203633.5|203783.9|203633.9|203784.7|203634.7|203782.9|203632.9|11
1634617370000|2021-10-19 04:22:50|203784.2|203634.2|203785.2|203635.2|203785.2|203635.2|203783|203633|10
1634617380000|2021-10-19 04:23:00|203784.6|203634.6|203782|203632|203784.6|203634.6|203782|203632|8
1634617390000|2021-10-19 04:23:10|203779.9|203629.9|203781.1|203631.1|203785.2|203635.2|203775.3|203625.3|7
1634617400000|2021-10-19 04:23:20|203779.1|203629.1|203780.7|203630.7|203782.4|203632.4|203779.1|203629.1|6
1634617410000|2021-10-19 04:23:30|203781.2|203631.2|203782.1|203632.1|203782.5|203632.5|203780|203630|8
1634617420000|2021-10-19 04:23:40|203782.5|203632.5|203782.7|203632.7|203783.4|203633.4|203781.4|203631.4|5
1634617430000|2021-10-19 04:23:50|203780.2|203630.2|203782.8|203632.8|203785.7|203635.7|203779.4|203629.4|11
1634617440000|2021-10-19 04:24:00|203782.9|203632.9|203784.5|203634.5|203784.6|203634.6|203781.5|203631.5|8
1634617450000|2021-10-19 04:24:10|203786.1|203636.1|203782.6|203632.6|203786.1|203636.1|203776.5|203626.5|11
1634617460000|2021-10-19 04:24:20|203782.9|203632.9|203783.3|203633.3|203784.6|203634.6|203782.2|203632.2|14
1634617470000|2021-10-19 04:24:30|203784.1|203634.1|203784|203634|203785.1|203635.1|203783.9|203633.9|11
1634617480000|2021-10-19 04:24:40|203783.2|203633.2|203785.8|203635.8|203786.5|203636.5|203783.2|203633.2|17
1634617490000|2021-10-19 04:24:50|203785.7|203635.7|203783|203633|203785.7|203635.7|203780|203630|12
1634617500000|2021-10-19 04:25:00|203781.9|203631.9|203780.7|203630.7|203783.6|203633.6|203780.7|203630.7|13
1634617510000|2021-10-19 04:25:10|203780.3|203630.3|203783.3|203633.3|203783.3|203633.3|203780.1|203630.1|18
1634617520000|2021-10-19 04:25:20|203782.9|203632.9|203784.4|203634.4|203784.4|203634.4|203781.3|203631.3|12
1634617530000|2021-10-19 04:25:30|203784.1|203634.1|203784.9|203634.9|203786|203636|203784.1|203634.1|14
1634617540000|2021-10-19 04:25:40|203785|203635|203785|203635|203786|203636|203784.5|203634.5|17
1634617550000|2021-10-19 04:25:50|203784.4|203634.4|203785.4|203635.4|203786.5|203636.5|203784.4|203634.4|14
1634617560000|2021-10-19 04:26:00|203786.3|203636.3|203782.6|203632.6|203787.3|203637.3|203780.5|203630.5|12
1634617570000|2021-10-19 04:26:10|203781.5|203631.5|203784.9|203634.9|203785.1|203635.1|203781.5|203631.5|7
1634617580000|2021-10-19 04:26:20|203782.7|203632.7|203782.2|203632.2|203787.4|203637.4|203780.4|203630.4|16
1634617590000|2021-10-19 04:26:30|203784.6|203634.6|203784.3|203634.3|203784.6|203634.6|203782.4|203632.4|8
1634617600000|2021-10-19 04:26:40|203784.4|203634.4|203787|203637|203787.1|203637.1|203782.7|203632.7|17
1634617610000|2021-10-19 04:26:50|203786.6|203636.6|203787.3|203637.3|203787.3|203637.3|203786.4|203636.4|6
1634617620000|2021-10-19 04:27:00|203786.8|203636.8|203786.8|203636.8|203787.4|203637.4|203786.7|203636.7|7
1634617630000|2021-10-19 04:27:10|203786.9|203636.9|203787|203637|203787.8|203637.8|203786.7|203636.7|11
1634617640000|2021-10-19 04:27:20|203787.6|203637.6|203779.8|203629.8|203787.6|203637.6|203779.8|203629.8|25
1634617650000|2021-10-19 04:27:30|203780.6|203630.6|203781|203631|203782.1|203632.1|203779.7|203629.7|15
1634617660000|2021-10-19 04:27:40|203781.2|203631.2|203780.6|203630.6|203784.2|203634.2|203780.5|203630.5|19
1634617670000|2021-10-19 04:27:50|203782.1|203632.1|203781.2|203631.2|203783.2|203633.2|203780.5|203630.5|15
1634617680000|2021-10-19 04:28:00|203781.7|203631.7|203778.5|203628.5|203784|203634|203778.5|203628.5|13
1634617690000|2021-10-19 04:28:10|203779.5|203629.5|203777.9|203627.9|203781.6|203631.6|203777.6|203627.6|19
1634617700000|2021-10-19 04:28:20|203777.1|203627.1|203780.2|203630.2|203782.7|203632.7|203777.1|203627.1|24
1634617710000|2021-10-19 04:28:30|203780.3|203630.3|203779.3|203629.3|203781.7|203631.7|203779.3|203629.3|13
1634617720000|2021-10-19 04:28:40|203779.2|203629.2|203782|203632|203782.6|203632.6|203779.2|203629.2|14
1634617730000|2021-10-19 04:28:50|203781.7|203631.7|203781.4|203631.4|203782.5|203632.5|203781.2|203631.2|15
1634617740000|2021-10-19 04:29:00|203781.7|203631.7|203781.2|203631.2|203782|203632|203780.8|203630.8|14
1634617750000|2021-10-19 04:29:10|203781.1|203631.1|203781.6|203631.6|203781.9|203631.9|203780.2|203630.2|19
1634617760000|2021-10-19 04:29:20|203781.3|203631.3|203779.8|203629.8|203782.6|203632.6|203776.8|203626.8|17
1634617770000|2021-10-19 04:29:30|203779.4|203629.4|203779.9|203629.9|203781.2|203631.2|203779.4|203629.4|18
1634617780000|2021-10-19 04:29:40|203779.8|203629.8|203779.2|203629.2|203781.4|203631.4|203777|203627|15
1634617790000|2021-10-19 04:29:50|203779.3|203629.3|203777.8|203627.8|203780.4|203630.4|203777.5|203627.5|16
1634617800000|2021-10-19 04:30:00|203777.4|203627.4|203772.8|203622.8|203780.5|203630.5|203771.9|203621.9|28
1634617810000|2021-10-19 04:30:10|203773.2|203623.2|203778.8|203628.8|203778.8|203628.8|203769.6|203619.6|24
1634617820000|2021-10-19 04:30:20|203778.9|203628.9|203777.3|203627.3|203781.2|203631.2|203773|203623|25
1634617830000|2021-10-19 04:30:30|203777.1|203627.1|203777|203627|203780.6|203630.6|203776.2|203626.2|14
1634617840000|2021-10-19 04:30:40|203776.6|203626.6|203776.1|203626.1|203779.4|203629.4|203775.1|203625.1|19
1634617850000|2021-10-19 04:30:50|203775.8|203625.8|203777.5|203627.5|203784.6|203634.6|203771.5|203621.5|21
1634617860000|2021-10-19 04:31:00|203777|203627|203778.5|203628.5|203783.2|203633.2|203772.8|203622.8|23
1634617870000|2021-10-19 04:31:10|203778|203628|203781.3|203631.3|203782.6|203632.6|203772.9|203622.9|23
1634617880000|2021-10-19 04:31:20|203780.8|203630.8|203780.8|203630.8|203782|203632|203779.7|203629.7|18
1634617890000|2021-10-19 04:31:30|203773.8|203623.8|203781.1|203631.1|203788.2|203638.2|203772.1|203622.1|22
1634617900000|2021-10-19 04:31:40|203785.4|203635.4|203792.1|203642.1|203792.1|203642.1|203772.2|203622.2|21
1634617910000|2021-10-19 04:31:50|203790.3|203640.3|203778.4|203628.4|203791.8|203641.8|203770.2|203620.2|29
1634617920000|2021-10-19 04:32:00|203782|203632|203785.8|203635.8|203785.8|203635.8|203770.2|203620.2|25
1634617930000|2021-10-19 04:32:10|203785.9|203635.9|203785.1|203635.1|203786|203636|203772.3|203622.3|17
1634617940000|2021-10-19 04:32:20|203784.5|203634.5|203780|203630|203785.9|203635.9|203778.4|203628.4|25
1634617950000|2021-10-19 04:32:30|203776.6|203626.6|203783.6|203633.6|203783.6|203633.6|203776.6|203626.6|19
1634617960000|2021-10-19 04:32:40|203783.3|203633.3|203779.5|203629.5|203784.9|203634.9|203779.4|203629.4|17
1634617970000|2021-10-19 04:32:50|203779.1|203629.1|203782.1|203632.1|203782.7|203632.7|203779.1|203629.1|16
1634617980000|2021-10-19 04:33:00|203783.2|203633.2|203779.6|203629.6|203783.2|203633.2|203779.6|203629.6|11
1634617990000|2021-10-19 04:33:10|203770|203620|203779.7|203629.7|203788.9|203638.9|203768|203618|20
1634618000000|2021-10-19 04:33:20|203779.4|203629.4|203777|203627|203780.1|203630.1|203773.2|203623.2|9
1634618010000|2021-10-19 04:33:30|203776.3|203626.3|203777.5|203627.5|203777.9|203627.9|203776.3|203626.3|8
1634618020000|2021-10-19 04:33:40|203776.2|203626.2|203772.5|203622.5|203778.8|203628.8|203772|203622|17
1634618030000|2021-10-19 04:33:50|203772.4|203622.4|203772.8|203622.8|203773.3|203623.3|203771.5|203621.5|15
1634618040000|2021-10-19 04:34:00|203772.5|203622.5|203775.8|203625.8|203775.8|203625.8|203772.2|203622.2|16
1634618050000|2021-10-19 04:34:10|203776|203626|203776.1|203626.1|203776.4|203626.4|203775.7|203625.7|12
1634618060000|2021-10-19 04:34:20|203776.3|203626.3|203777.7|203627.7|203778.8|203628.8|203776.1|203626.1|14
1634618070000|2021-10-19 04:34:30|203777.6|203627.6|203781.3|203631.3|203783|203633|203777.6|203627.6|21
1634618080000|2021-10-19 04:34:40|203782.8|203632.8|203774.6|203624.6|203783|203633|203771.2|203621.2|16
1634618090000|2021-10-19 04:34:50|203775.2|203625.2|203771.5|203621.5|203775.2|203625.2|203769.2|203619.2|13
1634618100000|2021-10-19 04:35:00|203771.8|203621.8|203770.2|203620.2|203772.3|203622.3|203766.7|203616.7|21
1634618110000|2021-10-19 04:35:10|203770.8|203620.8|203766.1|203616.1|203770.8|203620.8|203764.4|203614.4|17
1634618120000|2021-10-19 04:35:20|203765.4|203615.4|203770.8|203620.8|203773.6|203623.6|203765.4|203615.4|19
1634618130000|2021-10-19 04:35:30|203772.5|203622.5|203771.9|203621.9|203773.6|203623.6|203771.9|203621.9|11
1634618140000|2021-10-19 04:35:40|203773|203623|203778.2|203628.2|203778.2|203628.2|203773|203623|14
1634618150000|2021-10-19 04:35:50|203777.4|203627.4|203778.5|203628.5|203778.5|203628.5|203775.5|203625.5|14
1634618160000|2021-10-19 04:36:00|203777|203627|203777.6|203627.6|203777.8|203627.8|203774.2|203624.2|28
1634618170000|2021-10-19 04:36:10|203777.5|203627.5|203777.1|203627.1|203778.1|203628.1|203774.5|203624.5|15
1634618180000|2021-10-19 04:36:20|203777.5|203627.5|203771.5|203621.5|203777.5|203627.5|203771.5|203621.5|20
1634618190000|2021-10-19 04:36:30|203776.1|203626.1|203770.8|203620.8|203776.1|203626.1|203770|203620|20
1634618200000|2021-10-19 04:36:40|203771.5|203621.5|203775.5|203625.5|203777.4|203627.4|203769.3|203619.3|22
1634618210000|2021-10-19 04:36:50|203775|203625|203777.8|203627.8|203778|203628|203772.4|203622.4|22
1634618220000|2021-10-19 04:37:00|203778.2|203628.2|203779.8|203629.8|203789.4|203639.4|203778.2|203628.2|31
1634618230000|2021-10-19 04:37:10|203779.7|203629.7|203778|203628|203780.5|203630.5|203776.5|203626.5|20
1634618240000|2021-10-19 04:37:20|203778.4|203628.4|203782.8|203632.8|203782.8|203632.8|203776.9|203626.9|14
1634618250000|2021-10-19 04:37:30|203782.9|203632.9|203776.6|203626.6|203785.3|203635.3|203775|203625|14
1634618260000|2021-10-19 04:37:40|203778.4|203628.4|203786.6|203636.6|203787.7|203637.7|203776.6|203626.6|19
1634618270000|2021-10-19 04:37:50|203785.8|203635.8|203785.9|203635.9|203785.9|203635.9|203785.2|203635.2|12
1634618280000|2021-10-19 04:38:00|203785.7|203635.7|203781.3|203631.3|203785.9|203635.9|203777.8|203627.8|22
1634618290000|2021-10-19 04:38:10|203781.8|203631.8|203785.7|203635.7|203788|203638|203781.7|203631.7|17
1634618300000|2021-10-19 04:38:20|203785.8|203635.8|203785.8|203635.8|203786.7|203636.7|203784.9|203634.9|14
1634618310000|2021-10-19 04:38:30|203785.7|203635.7|203784.4|203634.4|203785.9|203635.9|203784|203634|15
1634618320000|2021-10-19 04:38:40|203778.5|203628.5|203784.9|203634.9|203784.9|203634.9|203777.6|203627.6|19
1634618330000|2021-10-19 04:38:50|203785|203635|203785.6|203635.6|203786.7|203636.7|203785|203635|17
1634618340000|2021-10-19 04:39:00|203786|203636|203782.3|203632.3|203786.5|203636.5|203781|203631|19
1634618350000|2021-10-19 04:39:10|203782.5|203632.5|203783.9|203633.9|203784.1|203634.1|203782.5|203632.5|12
1634618360000|2021-10-19 04:39:20|203784.4|203634.4|203782.2|203632.2|203784.4|203634.4|203772.7|203622.7|21
1634618370000|2021-10-19 04:39:30|203782.7|203632.7|203784.2|203634.2|203786.8|203636.8|203782.7|203632.7|12
1634618380000|2021-10-19 04:39:40|203784.7|203634.7|203765.9|203615.9|203785|203635|203765.9|203615.9|17
1634618390000|2021-10-19 04:39:50|203770.3|203620.3|203765.4|203615.4|203771.9|203621.9|203763.5|203613.5|25
1634618400000|2021-10-19 04:40:00|203764.7|203614.7|203766.1|203616.1|203766.4|203616.4|203762.8|203612.8|21
1634618410000|2021-10-19 04:40:10|203766.2|203616.2|203769.1|203619.1|203769.4|203619.4|203766.1|203616.1|19
1634618420000|2021-10-19 04:40:20|203768.9|203618.9|203767.5|203617.5|203768.9|203618.9|203767|203617|6
1634618430000|2021-10-19 04:40:30|203767.9|203617.9|203770.3|203620.3|203771.4|203621.4|203767.9|203617.9|8
1634618440000|2021-10-19 04:40:40|203771.8|203621.8|203766.6|203616.6|203773.9|203623.9|203765.1|203615.1|12
1634618450000|2021-10-19 04:40:50|203767.8|203617.8|203769.7|203619.7|203770.4|203620.4|203767.8|203617.8|13
1634618460000|2021-10-19 04:41:00|203768.7|203618.7|203764.9|203614.9|203770.3|203620.3|203763.9|203613.9|13
1634618470000|2021-10-19 04:41:10|203764.7|203614.7|203766.2|203616.2|203769.9|203619.9|203764.7|203614.7|13
1634618480000|2021-10-19 04:41:20|203766.9|203616.9|203770.9|203620.9|203771.6|203621.6|203766.9|203616.9|15
1634618490000|2021-10-19 04:41:30|203769.2|203619.2|203770.5|203620.5|203771.1|203621.1|203768.8|203618.8|15
1634618500000|2021-10-19 04:41:40|203770.2|203620.2|203774.5|203624.5|203774.8|203624.8|203769.3|203619.3|24
1634618510000|2021-10-19 04:41:50|203773.8|203623.8|203773.9|203623.9|203774.7|203624.7|203773.4|203623.4|15
1634618520000|2021-10-19 04:42:00|203773.8|203623.8|203776.2|203626.2|203776.5|203626.5|203773.5|203623.5|12
1634618530000|2021-10-19 04:42:10|203776.4|203626.4|203772.2|203622.2|203776.5|203626.5|203767.8|203617.8|14
1634618540000|2021-10-19 04:42:20|203772.7|203622.7|203774.7|203624.7|203775.1|203625.1|203771.6|203621.6|17
1634618550000|2021-10-19 04:42:30|203771.6|203621.6|203768.4|203618.4|203773.3|203623.3|203767.5|203617.5|18
1634618560000|2021-10-19 04:42:40|203768.6|203618.6|203764.8|203614.8|203771.4|203621.4|203764.8|203614.8|9
1634618570000|2021-10-19 04:42:50|203764.5|203614.5|203761.8|203611.8|203766.4|203616.4|203761.4|203611.4|14
1634618580000|2021-10-19 04:43:00|203761.3|203611.3|203764.1|203614.1|203764.1|203614.1|203761.3|203611.3|6
1634618590000|2021-10-19 04:43:10|203763.6|203613.6|203764.2|203614.2|203764.3|203614.3|203762.3|203612.3|8
1634618600000|2021-10-19 04:43:20|203763.8|203613.8|203767.3|203617.3|203768.2|203618.2|203763.6|203613.6|14
1634618610000|2021-10-19 04:43:30|203767.2|203617.2|203761|203611|203767.2|203617.2|203758.3|203608.3|13
1634618620000|2021-10-19 04:43:40|203757.9|203607.9|203761.1|203611.1|203762.1|203612.1|203757.3|203607.3|14
1634618630000|2021-10-19 04:43:50|203760.6|203610.6|203760.7|203610.7|203761.2|203611.2|203759.8|203609.8|7
1634618640000|2021-10-19 04:44:00|203762.5|203612.5|203762.2|203612.2|203762.5|203612.5|203760.1|203610.1|9
1634618650000|2021-10-19 04:44:10|203755.8|203605.8|203763.9|203613.9|203763.9|203613.9|203755.7|203605.7|11
1634618660000|2021-10-19 04:44:20|203763.8|203613.8|203761.7|203611.7|203763.8|203613.8|203761.6|203611.6|8
1634618670000|2021-10-19 04:44:30|203761.6|203611.6|203760.9|203610.9|203762.6|203612.6|203760.9|203610.9|8
1634618680000|2021-10-19 04:44:40|203760.3|203610.3|203763.7|203613.7|203764.3|203614.3|203760.3|203610.3|5
1634618690000|2021-10-19 04:44:50|203762.1|203612.1|203761.9|203611.9|203762.6|203612.6|203760.6|203610.6|10
1634618700000|2021-10-19 04:45:00|203762.3|203612.3|203758.8|203608.8|203762.3|203612.3|203758.8|203608.8|6
1634618710000|2021-10-19 04:45:10|203758.3|203608.3|203756|203606|203763.7|203613.7|203754.9|203604.9|14
1634618720000|2021-10-19 04:45:20|203756.7|203606.7|203758.3|203608.3|203758.3|203608.3|203756.7|203606.7|7
1634618730000|2021-10-19 04:45:30|203759.9|203609.9|203760.2|203610.2|203761.4|203611.4|203759.4|203609.4|6
1634618740000|2021-10-19 04:45:40|203761|203611|203764.1|203614.1|203764.1|203614.1|203760.4|203610.4|5
1634618750000|2021-10-19 04:45:50|203763.3|203613.3|203757.5|203607.5|203767.8|203617.8|203757.1|203607.1|11
1634618760000|2021-10-19 04:46:00|203752|203602|203756.3|203606.3|203757.4|203607.4|203752|203602|11
1634618770000|2021-10-19 04:46:10|203756.1|203606.1|203761.5|203611.5|203761.9|203611.9|203754.8|203604.8|13
1634618780000|2021-10-19 04:46:20|203758.8|203608.8|203773|203623|203775|203625|203758.8|203608.8|13
1634618790000|2021-10-19 04:46:30|203768.4|203618.4|203766.4|203616.4|203773.8|203623.8|203764.6|203614.6|12
1634618800000|2021-10-19 04:46:40|203766.3|203616.3|203769.5|203619.5|203770.2|203620.2|203759.9|203609.9|15
1634618810000|2021-10-19 04:46:50|203770.2|203620.2|203758.2|203608.2|203770.2|203620.2|203755.4|203605.4|13
1634618820000|2021-10-19 04:47:00|203759.9|203609.9|203760.2|203610.2|203768.5|203618.5|203759.1|203609.1|16
1634618830000|2021-10-19 04:47:10|203760.7|203610.7|203765.1|203615.1|203765.2|203615.2|203760.1|203610.1|19
1634618840000|2021-10-19 04:47:20|203765|203615|203759.7|203609.7|203769|203619|203759.7|203609.7|16
1634618850000|2021-10-19 04:47:30|203764.6|203614.6|203763.9|203613.9|203764.9|203614.9|203762.8|203612.8|13
1634618860000|2021-10-19 04:47:40|203764.5|203614.5|203765.6|203615.6|203766.2|203616.2|203764.5|203614.5|10
1634618870000|2021-10-19 04:47:50|203765.3|203615.3|203767.2|203617.2|203767.9|203617.9|203764.1|203614.1|14
1634618880000|2021-10-19 04:48:00|203767.3|203617.3|203768|203618|203768.4|203618.4|203767.1|203617.1|11
1634618890000|2021-10-19 04:48:10|203768.2|203618.2|203768|203618|203769.7|203619.7|203767.3|203617.3|17
1634618900000|2021-10-19 04:48:20|203767.8|203617.8|203769|203619|203769.4|203619.4|203765.6|203615.6|13
1634618910000|2021-10-19 04:48:30|203768.8|203618.8|203766.2|203616.2|203768.8|203618.8|203765.5|203615.5|11
1634618920000|2021-10-19 04:48:40|203766.6|203616.6|203765.4|203615.4|203768.5|203618.5|203762.4|203612.4|14
1634618930000|2021-10-19 04:48:50|203765.9|203615.9|203771.1|203621.1|203771.1|203621.1|203765.5|203615.5|12
1634618940000|2021-10-19 04:49:00|203771.5|203621.5|203769.9|203619.9|203771.5|203621.5|203767.8|203617.8|19
1634618950000|2021-10-19 04:49:10|203770.2|203620.2|203767.1|203617.1|203770.4|203620.4|203764.4|203614.4|21
1634618960000|2021-10-19 04:49:20|203767.6|203617.6|203770|203620|203770|203620|203767.3|203617.3|12
1634618970000|2021-10-19 04:49:30|203767.7|203617.7|203769.5|203619.5|203769.8|203619.8|203765|203615|16
1634618980000|2021-10-19 04:49:40|203769.6|203619.6|203768.9|203618.9|203769.7|203619.7|203768.2|203618.2|20
1634618990000|2021-10-19 04:49:50|203769|203619|203769.7|203619.7|203769.7|203619.7|203766|203616|19
1634619000000|2021-10-19 04:50:00|203770.3|203620.3|203775.1|203625.1|203775.1|203625.1|203768.4|203618.4|19
1634619010000|2021-10-19 04:50:10|203775.5|203625.5|203773.7|203623.7|203775.5|203625.5|203770|203620|27
1634619020000|2021-10-19 04:50:20|203773.2|203623.2|203770.2|203620.2|203774.9|203624.9|203770.2|203620.2|18
1634619030000|2021-10-19 04:50:30|203772.4|203622.4|203774.3|203624.3|203775.3|203625.3|203771.7|203621.7|22
1634619040000|2021-10-19 04:50:40|203774.7|203624.7|203776.8|203626.8|203783.8|203633.8|203770.1|203620.1|25
1634619050000|2021-10-19 04:50:50|203776.3|203626.3|203769.7|203619.7|203777|203627|203769.1|203619.1|28
1634619060000|2021-10-19 04:51:00|203773.1|203623.1|203776.7|203626.7|203779.4|203629.4|203771.6|203621.6|25
1634619070000|2021-10-19 04:51:10|203779.1|203629.1|203779|203629|203781.3|203631.3|203778.5|203628.5|15
1634619080000|2021-10-19 04:51:20|203778.9|203628.9|203777.3|203627.3|203779.5|203629.5|203775|203625|21
1634619090000|2021-10-19 04:51:30|203776.7|203626.7|203774.8|203624.8|203779.9|203629.9|203773.9|203623.9|14
1634619100000|2021-10-19 04:51:40|203775.2|203625.2|203776.7|203626.7|203777.5|203627.5|203775.2|203625.2|8
1634619110000|2021-10-19 04:51:50|203776.3|203626.3|203774.6|203624.6|203776.9|203626.9|203773.7|203623.7|15
1634619120000|2021-10-19 04:52:00|203774.4|203624.4|203739|203589|203777.8|203627.8|203739|203589|12
1634619130000|2021-10-19 04:52:10|203739.6|203589.6|203743.8|203593.8|203746.7|203596.7|203738|203588|17
1634619140000|2021-10-19 04:52:20|203743.6|203593.6|203741.1|203591.1|203743.8|203593.8|203737|203587|13
1634619150000|2021-10-19 04:52:30|203739.7|203589.7|203742.3|203592.3|203742.3|203592.3|203739.7|203589.7|11
1634619160000|2021-10-19 04:52:40|203745.9|203595.9|203745.3|203595.3|203747.6|203597.6|203745.3|203595.3|14
1634619170000|2021-10-19 04:52:50|203744.7|203594.7|203747.9|203597.9|203747.9|203597.9|203744.3|203594.3|14
1634619180000|2021-10-19 04:53:00|203748|203598|203770.3|203620.3|203770.6|203620.6|203745.3|203595.3|17
1634619190000|2021-10-19 04:53:10|203770|203620|203769|203619|203772.1|203622.1|203765.9|203615.9|14
1634619200000|2021-10-19 04:53:20|203769.2|203619.2|203769.5|203619.5|203771.2|203621.2|203766.9|203616.9|13
1634619210000|2021-10-19 04:53:30|203770.4|203620.4|203771.7|203621.7|203771.7|203621.7|203769.3|203619.3|13
1634619220000|2021-10-19 04:53:40|203769.8|203619.8|203769.9|203619.9|203773.7|203623.7|203767.8|203617.8|12
1634619230000|2021-10-19 04:53:50|203769.8|203619.8|203767.3|203617.3|203769.8|203619.8|203765|203615|16
1634619240000|2021-10-19 04:54:00|203768.5|203618.5|203767.8|203617.8|203771.8|203621.8|203766.2|203616.2|14
1634619250000|2021-10-19 04:54:10|203768.7|203618.7|203770.4|203620.4|203771.1|203621.1|203768.2|203618.2|8
1634619260000|2021-10-19 04:54:20|203769.8|203619.8|203773.3|203623.3|203775.3|203625.3|203769.8|203619.8|10
1634619270000|2021-10-19 04:54:30|203774.1|203624.1|203769.4|203619.4|203776.9|203626.9|203763.8|203613.8|14
1634619280000|2021-10-19 04:54:40|203768.7|203618.7|203767.3|203617.3|203772.7|203622.7|203767.3|203617.3|13
1634619290000|2021-10-19 04:54:50|203768.7|203618.7|203773.1|203623.1|203773.3|203623.3|203765.6|203615.6|14
1634619300000|2021-10-19 04:55:00|203773.4|203623.4|203775|203625|203775.3|203625.3|203770.4|203620.4|13
1634619310000|2021-10-19 04:55:10|203774.3|203624.3|203774.8|203624.8|203776.2|203626.2|203774.3|203624.3|9
1634619320000|2021-10-19 04:55:20|203774.7|203624.7|203777.5|203627.5|203779.5|203629.5|203774|203624|7
1634619330000|2021-10-19 04:55:30|203775.7|203625.7|203775.8|203625.8|203776|203626|203773.2|203623.2|15
1634619340000|2021-10-19 04:55:40|203774.5|203624.5|203776.4|203626.4|203776.4|203626.4|203774.5|203624.5|10
1634619350000|2021-10-19 04:55:50|203777.7|203627.7|203776.4|203626.4|203777.7|203627.7|203776.4|203626.4|6
1634619360000|2021-10-19 04:56:00|203776.3|203626.3|203774.3|203624.3|203777.2|203627.2|203773.2|203623.2|11
1634619370000|2021-10-19 04:56:10|203774.8|203624.8|203778.6|203628.6|203780.9|203630.9|203774|203624|10
1634619380000|2021-10-19 04:56:20|203779.4|203629.4|203779.2|203629.2|203779.4|203629.4|203778.3|203628.3|8
1634619390000|2021-10-19 04:56:30|203778.3|203628.3|203782.5|203632.5|203785.2|203635.2|203773.6|203623.6|14
1634619400000|2021-10-19 04:56:40|203783|203633|203783.2|203633.2|203784.4|203634.4|203775.8|203625.8|9
1634619410000|2021-10-19 04:56:50|203782.5|203632.5|203783.8|203633.8|203786.8|203636.8|203773.7|203623.7|13
1634619420000|2021-10-19 04:57:00|203780.1|203630.1|203780.4|203630.4|203781|203631|203780.1|203630.1|9
1634619430000|2021-10-19 04:57:10|203780.6|203630.6|203773.1|203623.1|203780.6|203630.6|203773.1|203623.1|6
1634619440000|2021-10-19 04:57:20|203775.1|203625.1|203780.1|203630.1|203781.4|203631.4|203775.1|203625.1|5
1634619450000|2021-10-19 04:57:30|203781.4|203631.4|203779.6|203629.6|203781.4|203631.4|203777.6|203627.6|7
1634619460000|2021-10-19 04:57:40|203779.5|203629.5|203778.6|203628.6|203779.6|203629.6|203775.8|203625.8|15
1634619470000|2021-10-19 04:57:50|203780|203630|203776.1|203626.1|203780.8|203630.8|203776.1|203626.1|17
1634619480000|2021-10-19 04:58:00|203775.8|203625.8|203774|203624|203778.3|203628.3|203773.7|203623.7|17
1634619490000|2021-10-19 04:58:10|203774.6|203624.6|203779.2|203629.2|203779.2|203629.2|203772.7|203622.7|12
1634619500000|2021-10-19 04:58:20|203779.9|203629.9|203779.4|203629.4|203779.9|203629.9|203779.3|203629.3|16
1634619510000|2021-10-19 04:58:30|203781.8|203631.8|203784.2|203634.2|203784.2|203634.2|203779.5|203629.5|15
1634619520000|2021-10-19 04:58:40|203785|203635|203782.9|203632.9|203785|203635|203781.8|203631.8|12
1634619530000|2021-10-19 04:58:50|203781.4|203631.4|203781.6|203631.6|203782.9|203632.9|203781.4|203631.4|9
1634619540000|2021-10-19 04:59:00|203782.4|203632.4|203778.1|203628.1|203783.6|203633.6|203776.6|203626.6|10
1634619550000|2021-10-19 04:59:10|203778.5|203628.5|203786.7|203636.7|203786.7|203636.7|203776.4|203626.4|7
1634619560000|2021-10-19 04:59:20|203784.9|203634.9|203783.4|203633.4|203786.7|203636.7|203783.2|203633.2|12
1634619570000|2021-10-19 04:59:30|203782.8|203632.8|203783.6|203633.6|203787|203637|203782.8|203632.8|10
1634619580000|2021-10-19 04:59:40|203783.4|203633.4|203785.8|203635.8|203788.2|203638.2|203782.5|203632.5|15
1634619590000|2021-10-19 04:59:50|203785.5|203635.5|203784.9|203634.9|203787.4|203637.4|203783|203633|15
1634619600000|2021-10-19 05:00:00|203784.5|203634.5|203774.7|203624.7|203784.5|203634.5|203774.7|203624.7|24
1634619610000|2021-10-19 05:00:10|203776.2|203626.2|203768.2|203618.2|203778.2|203628.2|203767.1|203617.1|24
1634619620000|2021-10-19 05:00:20|203768.7|203618.7|203732.1|203582.1|203769.6|203619.6|203728.2|203578.2|17
1634619630000|2021-10-19 05:00:30|203731.3|203581.3|203732.9|203582.9|203733.9|203583.9|203725|203575|22
1634619640000|2021-10-19 05:00:40|203730.6|203580.6|203731.6|203581.6|203734.5|203584.5|203730.6|203580.6|14
1634619650000|2021-10-19 05:00:50|203732.3|203582.3|203736.5|203586.5|203736.8|203586.8|203731.3|203581.3|10
1634619660000|2021-10-19 05:01:00|203736.4|203586.4|203731.7|203581.7|203736.4|203586.4|203729.7|203579.7|17
1634619670000|2021-10-19 05:01:10|203735.9|203585.9|203705.6|203555.6|203735.9|203585.9|203702.7|203552.7|18
1634619680000|2021-10-19 05:01:20|203710.5|203560.5|203731|203581|203731.3|203581.3|203710.5|203560.5|20
1634619690000|2021-10-19 05:01:30|203730|203580|203709.4|203559.4|203730.6|203580.6|203703.9|203553.9|22
1634619700000|2021-10-19 05:01:40|203708.3|203558.3|203710.1|203560.1|203710.8|203560.8|203706.5|203556.5|20
1634619710000|2021-10-19 05:01:50|203710.6|203560.6|203712.5|203562.5|203712.6|203562.6|203709.2|203559.2|15
1634619720000|2021-10-19 05:02:00|203712.6|203562.6|203715.5|203565.5|203716.1|203566.1|203709.6|203559.6|13
1634619730000|2021-10-19 05:02:10|203714.8|203564.8|203707.1|203557.1|203716.6|203566.6|203706.6|203556.6|16
1634619740000|2021-10-19 05:02:20|203708.2|203558.2|203707.8|203557.8|203715.2|203565.2|203704.8|203554.8|15
1634619750000|2021-10-19 05:02:30|203711.4|203561.4|203731|203581|203731|203581|203707.4|203557.4|17
1634619760000|2021-10-19 05:02:40|203731.8|203581.8|203730.1|203580.1|203732.5|203582.5|203728.3|203578.3|16
1634619770000|2021-10-19 05:02:50|203727.7|203577.7|203730.8|203580.8|203730.9|203580.9|203727.7|203577.7|10
1634619780000|2021-10-19 05:03:00|203730.7|203580.7|203730.8|203580.8|203732.2|203582.2|203730.7|203580.7|6
1634619790000|2021-10-19 05:03:10|203731.2|203581.2|203731.8|203581.8|203732.3|203582.3|203729.6|203579.6|15
1634619800000|2021-10-19 05:03:20|203729.8|203579.8|203732.6|203582.6|203732.7|203582.7|203729.4|203579.4|15
1634619810000|2021-10-19 05:03:30|203731.7|203581.7|203732.8|203582.8|203732.8|203582.8|203729.5|203579.5|13
1634619820000|2021-10-19 05:03:40|203732.2|203582.2|203732.2|203582.2|203733.2|203583.2|203732.1|203582.1|6
1634619830000|2021-10-19 05:03:50|203732.4|203582.4|203732.5|203582.5|203733.2|203583.2|203732.1|203582.1|8
1634619840000|2021-10-19 05:04:00|203733.5|203583.5|203729.8|203579.8|203733.8|203583.8|203729.8|203579.8|12
1634619850000|2021-10-19 05:04:10|203730.2|203580.2|203733.1|203583.1|203733.1|203583.1|203730.2|203580.2|25
1634619860000|2021-10-19 05:04:20|203732.9|203582.9|203727.9|203577.9|203733.2|203583.2|203723.4|203573.4|19
1634619870000|2021-10-19 05:04:30|203728.8|203578.8|203731.9|203581.9|203732.1|203582.1|203728.2|203578.2|17
1634619880000|2021-10-19 05:04:40|203732|203582|203731.8|203581.8|203733.5|203583.5|203730.9|203580.9|13
1634619890000|2021-10-19 05:04:50|203732.1|203582.1|203730.9|203580.9|203732.1|203582.1|203728.7|203578.7|10
1634619900000|2021-10-19 05:05:00|203731.6|203581.6|203730.5|203580.5|203735|203585|203729.4|203579.4|11
1634619910000|2021-10-19 05:05:10|203733.6|203583.6|203734.8|203584.8|203734.8|203584.8|203727.7|203577.7|10
1634619920000|2021-10-19 05:05:20|203733.9|203583.9|203730.3|203580.3|203734.8|203584.8|203725.7|203575.7|13
1634619930000|2021-10-19 05:05:30|203729.2|203579.2|203730.2|203580.2|203730.9|203580.9|203723.5|203573.5|18
1634619940000|2021-10-19 05:05:40|203730.4|203580.4|203726.3|203576.3|203731|203581|203722.3|203572.3|16
1634619950000|2021-10-19 05:05:50|203726.1|203576.1|203723.3|203573.3|203727.2|203577.2|203722.8|203572.8|14
1634619960000|2021-10-19 05:06:00|203722.6|203572.6|203724.9|203574.9|203725.1|203575.1|203720.9|203570.9|8
1634619970000|2021-10-19 05:06:10|203724.8|203574.8|203727.8|203577.8|203729.1|203579.1|203724|203574|10
1634619980000|2021-10-19 05:06:20|203727.4|203577.4|203731.5|203581.5|203731.5|203581.5|203721.3|203571.3|10
1634619990000|2021-10-19 05:06:30|203732|203582|203730|203580|203733.6|203583.6|203725.3|203575.3|14
1634620000000|2021-10-19 05:06:40|203729.7|203579.7|203731.5|203581.5|203732.1|203582.1|203727.6|203577.6|15
1634620010000|2021-10-19 05:06:50|203731.6|203581.6|203727.9|203577.9|203732.3|203582.3|203727.1|203577.1|16
1634620020000|2021-10-19 05:07:00|203727.4|203577.4|203724.8|203574.8|203730.6|203580.6|203720.2|203570.2|17
1634620030000|2021-10-19 05:07:10|203731.9|203581.9|203718.9|203568.9|203731.9|203581.9|203717.5|203567.5|14
1634620040000|2021-10-19 05:07:20|203718.8|203568.8|203718.2|203568.2|203723.4|203573.4|203713.9|203563.9|20
1634620050000|2021-10-19 05:07:30|203718.9|203568.9|203723.8|203573.8|203727.4|203577.4|203718.9|203568.9|15
1634620060000|2021-10-19 05:07:40|203724|203574|203729.4|203579.4|203729.4|203579.4|203723.6|203573.6|8
1634620070000|2021-10-19 05:07:50|203731|203581|203730.2|203580.2|203737.9|203587.9|203720.4|203570.4|25
1634620080000|2021-10-19 05:08:00|203730.5|203580.5|203742.5|203592.5|203742.5|203592.5|203730.5|203580.5|18
1634620090000|2021-10-19 05:08:10|203744.1|203594.1|203736.4|203586.4|203744.1|203594.1|203735.4|203585.4|20
1634620100000|2021-10-19 05:08:20|203736.1|203586.1|203741.5|203591.5|203747.9|203597.9|203732.1|203582.1|24
1634620110000|2021-10-19 05:08:30|203749.5|203599.5|203745.2|203595.2|203750.3|203600.3|203740.6|203590.6|24
1634620120000|2021-10-19 05:08:40|203739.1|203589.1|203739.3|203589.3|203740.6|203590.6|203728|203578|12
1634620130000|2021-10-19 05:08:50|203740.5|203590.5|203736.3|203586.3|203741|203591|203733.8|203583.8|9
1634620140000|2021-10-19 05:09:00|203738.6|203588.6|203742.5|203592.5|203742.7|203592.7|203738.6|203588.6|10
1634620150000|2021-10-19 05:09:10|203743.1|203593.1|203745.9|203595.9|203748.1|203598.1|203742.5|203592.5|11
1634620160000|2021-10-19 05:09:20|203743.6|203593.6|203744.1|203594.1|203745.3|203595.3|203740.6|203590.6|19
1634620170000|2021-10-19 05:09:30|203735.9|203585.9|203735.7|203585.7|203738|203588|203731.7|203581.7|20
1634620180000|2021-10-19 05:09:40|203735.6|203585.6|203732.8|203582.8|203735.6|203585.6|203731.6|203581.6|13
1634620190000|2021-10-19 05:09:50|203733.4|203583.4|203735.8|203585.8|203735.8|203585.8|203733|203583|11
1634620200000|2021-10-19 05:10:00|203735.2|203585.2|203734.6|203584.6|203735.2|203585.2|203733.5|203583.5|9
1634620210000|2021-10-19 05:10:10|203734.4|203584.4|203736.9|203586.9|203737.8|203587.8|203734|203584|15
1634620220000|2021-10-19 05:10:20|203736.3|203586.3|203737.2|203587.2|203737.4|203587.4|203736.3|203586.3|13
1634620230000|2021-10-19 05:10:30|203737.8|203587.8|203732.5|203582.5|203737.8|203587.8|203731.3|203581.3|14
1634620240000|2021-10-19 05:10:40|203732.7|203582.7|203736.7|203586.7|203736.8|203586.8|203732.2|203582.2|14
1634620250000|2021-10-19 05:10:50|203736.2|203586.2|203736.5|203586.5|203737.3|203587.3|203735.8|203585.8|16
1634620260000|2021-10-19 05:11:00|203736|203586|203734.8|203584.8|203737.1|203587.1|203734.8|203584.8|15
1634620270000|2021-10-19 05:11:10|203735.2|203585.2|203738.4|203588.4|203738.8|203588.8|203734.8|203584.8|17
1634620280000|2021-10-19 05:11:20|203738.1|203588.1|203747.9|203597.9|203749.5|203599.5|203737.1|203587.1|13
1634620290000|2021-10-19 05:11:30|203748.6|203598.6|203731.9|203581.9|203748.6|203598.6|203728.5|203578.5|17
1634620300000|2021-10-19 05:11:40|203730.6|203580.6|203730.1|203580.1|203733.8|203583.8|203729.5|203579.5|14
1634620310000|2021-10-19 05:11:50|203729.3|203579.3|203731.2|203581.2|203733.8|203583.8|203729.3|203579.3|14
1634620320000|2021-10-19 05:12:00|203731.6|203581.6|203731.3|203581.3|203732.2|203582.2|203728.3|203578.3|22
1634620330000|2021-10-19 05:12:10|203731.4|203581.4|203730.3|203580.3|203731.9|203581.9|203729.2|203579.2|13
1634620340000|2021-10-19 05:12:20|203730.6|203580.6|203728|203578|203732|203582|203723.3|203573.3|16
1634620350000|2021-10-19 05:12:30|203731.4|203581.4|203727.5|203577.5|203731.6|203581.6|203727|203577|20
1634620360000|2021-10-19 05:12:40|203727.4|203577.4|203725.8|203575.8|203727.4|203577.4|203723.8|203573.8|12
1634620370000|2021-10-19 05:12:50|203725.1|203575.1|203717.8|203567.8|203725.1|203575.1|203711.9|203561.9|28
1634620380000|2021-10-19 05:13:00|203717.5|203567.5|203720.7|203570.7|203720.7|203570.7|203716.1|203566.1|11
1634620390000|2021-10-19 05:13:10|203724.3|203574.3|203720.2|203570.2|203728|203578|203718.2|203568.2|15
1634620400000|2021-10-19 05:13:20|203720.6|203570.6|203723.1|203573.1|203723.3|203573.3|203720.6|203570.6|6
1634620410000|2021-10-19 05:13:30|203722.2|203572.2|203721.4|203571.4|203722.5|203572.5|203721.1|203571.1|8
1634620420000|2021-10-19 05:13:40|203722.8|203572.8|203720.7|203570.7|203723.4|203573.4|203719.4|203569.4|15
1634620430000|2021-10-19 05:13:50|203721|203571|203722.8|203572.8|203722.9|203572.9|203721|203571|10
1634620440000|2021-10-19 05:14:00|203721.8|203571.8|203725|203575|203725.1|203575.1|203721.7|203571.7|16
1634620450000|2021-10-19 05:14:10|203724.8|203574.8|203722.9|203572.9|203725.6|203575.6|203720.7|203570.7|8
1634620460000|2021-10-19 05:14:20|203722.7|203572.7|203723.5|203573.5|203723.8|203573.8|203722.7|203572.7|7
1634620470000|2021-10-19 05:14:30|203722.7|203572.7|203720|203570|203723.5|203573.5|203720|203570|8
1634620480000|2021-10-19 05:14:40|203720.3|203570.3|203724.2|203574.2|203724.2|203574.2|203719.5|203569.5|7
1634620490000|2021-10-19 05:14:50|203724|203574|203725.3|203575.3|203726|203576|203724|203574|5
1634620500000|2021-10-19 05:15:00|203720.9|203570.9|203707.1|203557.1|203723.1|203573.1|203705.6|203555.6|17
1634620510000|2021-10-19 05:15:10|203703.7|203553.7|203722.3|203572.3|203722.9|203572.9|203703.7|203553.7|16
1634620520000|2021-10-19 05:15:20|203722.7|203572.7|203717.8|203567.8|203724.3|203574.3|203716.4|203566.4|13
1634620530000|2021-10-19 05:15:30|203716.6|203566.6|203720.9|203570.9|203721.1|203571.1|203714.8|203564.8|17
1634620540000|2021-10-19 05:15:40|203721|203571|203721.6|203571.6|203724.2|203574.2|203720.8|203570.8|13
1634620550000|2021-10-19 05:15:50|203721.8|203571.8|203718.1|203568.1|203722|203572|203718.1|203568.1|12
1634620560000|2021-10-19 05:16:00|203718.8|203568.8|203723.1|203573.1|203723.6|203573.6|203718.8|203568.8|14
1634620570000|2021-10-19 05:16:10|203723.4|203573.4|203722.3|203572.3|203724.1|203574.1|203721.4|203571.4|13
1634620580000|2021-10-19 05:16:20|203722.2|203572.2|203721.9|203571.9|203722.9|203572.9|203721.7|203571.7|8
1634620590000|2021-10-19 05:16:30|203721.8|203571.8|203720|203570|203723.5|203573.5|203719.4|203569.4|9
1634620600000|2021-10-19 05:16:40|203720.4|203570.4|203713.4|203563.4|203720.9|203570.9|203713.4|203563.4|9
1634620610000|2021-10-19 05:16:50|203718.2|203568.2|203713.8|203563.8|203720.1|203570.1|203713.7|203563.7|12
1634620620000|2021-10-19 05:17:00|203711.9|203561.9|203719.6|203569.6|203719.6|203569.6|203711.8|203561.8|10
1634620630000|2021-10-19 05:17:10|203718.9|203568.9|203717.3|203567.3|203721|203571|203716.4|203566.4|14
1634620640000|2021-10-19 05:17:20|203718.4|203568.4|203719|203569|203719|203569|203717.7|203567.7|10
1634620650000|2021-10-19 05:17:30|203719.7|203569.7|203723.2|203573.2|203723.2|203573.2|203719.1|203569.1|6
1634620660000|2021-10-19 05:17:40|203723.1|203573.1|203721.3|203571.3|203723.1|203573.1|203713.3|203563.3|12
1634620670000|2021-10-19 05:17:50|203719.8|203569.8|203719.8|203569.8|203721.9|203571.9|203719.1|203569.1|9
1634620680000|2021-10-19 05:18:00|203719|203569|203721.1|203571.1|203721.1|203571.1|203719|203569|3
1634620690000|2021-10-19 05:18:10|203720.7|203570.7|203719.6|203569.6|203720.8|203570.8|203717.6|203567.6|5
1634620700000|2021-10-19 05:18:20|203719|203569|203725|203575|203725|203575|203718.6|203568.6|5
1634620710000|2021-10-19 05:18:30|203721.9|203571.9|203716.7|203566.7|203721.9|203571.9|203712.8|203562.8|7
1634620720000|2021-10-19 05:18:40|203716.8|203566.8|203718.9|203568.9|203720.1|203570.1|203716.2|203566.2|12
1634620730000|2021-10-19 05:18:50|203718.6|203568.6|203720.9|203570.9|203720.9|203570.9|203716.2|203566.2|8
1634620740000|2021-10-19 05:19:00|203719.6|203569.6|203716|203566|203720.3|203570.3|203714.8|203564.8|18
1634620750000|2021-10-19 05:19:10|203712.9|203562.9|203714.9|203564.9|203716.8|203566.8|203712.9|203562.9|8
1634620760000|2021-10-19 05:19:20|203715.5|203565.5|203718.1|203568.1|203718.1|203568.1|203715.4|203565.4|12
1634620770000|2021-10-19 05:19:30|203720.1|203570.1|203715.1|203565.1|203720.1|203570.1|203712.2|203562.2|12
1634620780000|2021-10-19 05:19:40|203716.2|203566.2|203716.9|203566.9|203718.2|203568.2|203715.6|203565.6|8
1634620790000|2021-10-19 05:19:50|203716.6|203566.6|203724.2|203574.2|203727.5|203577.5|203713.2|203563.2|13
1634620800000|2021-10-19 05:20:00|203718.1|203568.1|203722.1|203572.1|203722.1|203572.1|203717.6|203567.6|24
1634620810000|2021-10-19 05:20:10|203721.4|203571.4|203722.4|203572.4|203722.4|203572.4|203720.2|203570.2|11
1634620820000|2021-10-19 05:20:20|203722.7|203572.7|203723.4|203573.4|203723.6|203573.6|203722.7|203572.7|6
1634620830000|2021-10-19 05:20:30|203720.4|203570.4|203722.3|203572.3|203723.5|203573.5|203716.6|203566.6|10
1634620840000|2021-10-19 05:20:40|203722.2|203572.2|203725.7|203575.7|203726.1|203576.1|203721.9|203571.9|12
1634620850000|2021-10-19 05:20:50|203725.2|203575.2|203726.6|203576.6|203726.7|203576.7|203725|203575|14
1634620860000|2021-10-19 05:21:00|203726.4|203576.4|203725.5|203575.5|203727|203577|203722.7|203572.7|12
1634620870000|2021-10-19 05:21:10|203725.1|203575.1|203725.9|203575.9|203727.1|203577.1|203724.7|203574.7|10
1634620880000|2021-10-19 05:21:20|203726|203576|203720.2|203570.2|203726.6|203576.6|203720.2|203570.2|8
1634620890000|2021-10-19 05:21:30|203720.1|203570.1|203725.2|203575.2|203725.2|203575.2|203720.1|203570.1|8
1634620900000|2021-10-19 05:21:40|203724.4|203574.4|203725.3|203575.3|203725.3|203575.3|203722.1|203572.1|14
1634620910000|2021-10-19 05:21:50|203726.6|203576.6|203727|203577|203727.1|203577.1|203725.3|203575.3|13
1634620920000|2021-10-19 05:22:00|203726.3|203576.3|203726|203576|203727.3|203577.3|203725.9|203575.9|10
1634620930000|2021-10-19 05:22:10|203726.2|203576.2|203728.2|203578.2|203728.2|203578.2|203725.9|203575.9|8
1634620940000|2021-10-19 05:22:20|203727.7|203577.7|203727.2|203577.2|203731.3|203581.3|203727.2|203577.2|12
1634620950000|2021-10-19 05:22:30|203729.1|203579.1|203731|203581|203731|203581|203727.2|203577.2|9
1634620960000|2021-10-19 05:22:40|203730.9|203580.9|203729.9|203579.9|203732|203582|203728.7|203578.7|8
1634620970000|2021-10-19 05:22:50|203730.9|203580.9|203728.3|203578.3|203731.8|203581.8|203728.3|203578.3|13
1634620980000|2021-10-19 05:23:00|203729.5|203579.5|203730.3|203580.3|203730.3|203580.3|203729.5|203579.5|6
1634620990000|2021-10-19 05:23:10|203730.2|203580.2|203726.5|203576.5|203732.4|203582.4|203726.5|203576.5|9
1634621000000|2021-10-19 05:23:20|203728.1|203578.1|203731.6|203581.6|203731.6|203581.6|203727.5|203577.5|8
1634621010000|2021-10-19 05:23:30|203731.3|203581.3|203726.7|203576.7|203731.3|203581.3|203726.6|203576.6|6
1634621020000|2021-10-19 05:23:40|203727.6|203577.6|203721.8|203571.8|203729.6|203579.6|203720.1|203570.1|17
1634621030000|2021-10-19 05:23:50|203724.2|203574.2|203725.9|203575.9|203726.5|203576.5|203724.2|203574.2|9
1634621040000|2021-10-19 05:24:00|203726.9|203576.9|203725.7|203575.7|203728|203578|203725.3|203575.3|13
1634621050000|2021-10-19 05:24:10|203726.1|203576.1|203725|203575|203726.1|203576.1|203718.7|203568.7|13
1634621060000|2021-10-19 05:24:20|203725.6|203575.6|203725.5|203575.5|203726.1|203576.1|203723|203573|16
1634621070000|2021-10-19 05:24:30|203723.6|203573.6|203719.6|203569.6|203723.6|203573.6|203719.2|203569.2|13
1634621080000|2021-10-19 05:24:40|203720.5|203570.5|203724.6|203574.6|203725|203575|203720.3|203570.3|14
1634621090000|2021-10-19 05:24:50|203724.3|203574.3|203724.8|203574.8|203724.8|203574.8|203721.1|203571.1|12
1634621100000|2021-10-19 05:25:00|203726.3|203576.3|203729.9|203579.9|203729.9|203579.9|203725.7|203575.7|11
1634621110000|2021-10-19 05:25:10|203730.2|203580.2|203727|203577|203730.9|203580.9|203727|203577|17
1634621120000|2021-10-19 05:25:20|203728.1|203578.1|203728.1|203578.1|203730.5|203580.5|203728.1|203578.1|11
1634621130000|2021-10-19 05:25:30|203728.5|203578.5|203729.8|203579.8|203729.8|203579.8|203727.3|203577.3|13
1634621140000|2021-10-19 05:25:40|203730|203580|203728.8|203578.8|203730|203580|203726.5|203576.5|13
1634621150000|2021-10-19 05:25:50|203728.4|203578.4|203728.2|203578.2|203730.7|203580.7|203727.7|203577.7|10
1634621160000|2021-10-19 05:26:00|203729|203579|203728.5|203578.5|203731.1|203581.1|203728.5|203578.5|11
1634621170000|2021-10-19 05:26:10|203729.6|203579.6|203730.5|203580.5|203733.1|203583.1|203729.6|203579.6|6
1634621180000|2021-10-19 05:26:20|203730.4|203580.4|203728.8|203578.8|203730.4|203580.4|203728.8|203578.8|12
1634621190000|2021-10-19 05:26:30|203726.1|203576.1|203724.1|203574.1|203727|203577|203722.7|203572.7|8
1634621200000|2021-10-19 05:26:40|203725.6|203575.6|203729|203579|203732.4|203582.4|203725.6|203575.6|15
1634621210000|2021-10-19 05:26:50|203728.7|203578.7|203729.9|203579.9|203729.9|203579.9|203727.9|203577.9|7
1634621220000|2021-10-19 05:27:00|203731.9|203581.9|203724.9|203574.9|203731.9|203581.9|203720.6|203570.6|17
1634621230000|2021-10-19 05:27:10|203722.8|203572.8|203721.7|203571.7|203726.4|203576.4|203716.6|203566.6|16
1634621240000|2021-10-19 05:27:20|203721.6|203571.6|203719.1|203569.1|203722.9|203572.9|203714.6|203564.6|25
1634621250000|2021-10-19 05:27:30|203718|203568|203716.7|203566.7|203719.4|203569.4|203713.1|203563.1|14
1634621260000|2021-10-19 05:27:40|203715.3|203565.3|203721.1|203571.1|203721.1|203571.1|203715.3|203565.3|7
1634621270000|2021-10-19 05:27:50|203721|203571|203722.8|203572.8|203723.3|203573.3|203718.6|203568.6|11
1634621280000|2021-10-19 05:28:00|203710.8|203560.8|203716.7|203566.7|203717.2|203567.2|203710.8|203560.8|8
1634621290000|2021-10-19 05:28:10|203720.7|203570.7|203720.3|203570.3|203720.7|203570.7|203720.3|203570.3|3
1634621300000|2021-10-19 05:28:20|203705.9|203555.9|203721.4|203571.4|203721.6|203571.6|203705.9|203555.9|15
1634621310000|2021-10-19 05:28:30|203722.7|203572.7|203717.4|203567.4|203723.8|203573.8|203716.6|203566.6|11
1634621320000|2021-10-19 05:28:40|203717.6|203567.6|203719.4|203569.4|203719.4|203569.4|203713.2|203563.2|12
1634621330000|2021-10-19 05:28:50|203720.6|203570.6|203722.6|203572.6|203723.6|203573.6|203720.6|203570.6|10
1634621340000|2021-10-19 05:29:00|203723.4|203573.4|203714.2|203564.2|203723.4|203573.4|203714|203564|15
1634621350000|2021-10-19 05:29:10|203715|203565|203710|203560|203720.5|203570.5|203710|203560|19
1634621360000|2021-10-19 05:29:20|203714.7|203564.7|203719.7|203569.7|203721.1|203571.1|203709.4|203559.4|12
1634621370000|2021-10-19 05:29:30|203719.2|203569.2|203716.1|203566.1|203719.2|203569.2|203711.3|203561.3|15
1634621380000|2021-10-19 05:29:40|203716.5|203566.5|203717.3|203567.3|203717.7|203567.7|203713.3|203563.3|18
1634621390000|2021-10-19 05:29:50|203716.5|203566.5|203714|203564|203719.8|203569.8|203713|203563|9
1634621400000|2021-10-19 05:30:00|203715.6|203565.6|203716.9|203566.9|203717.8|203567.8|203705.8|203555.8|17
1634621410000|2021-10-19 05:30:10|203716.8|203566.8|203715.1|203565.1|203718|203568|203708.7|203558.7|25
1634621420000|2021-10-19 05:30:20|203715.7|203565.7|203717.1|203567.1|203717.7|203567.7|203715.7|203565.7|11
1634621430000|2021-10-19 05:30:30|203716.8|203566.8|203717.6|203567.6|203717.9|203567.9|203708.7|203558.7|24
1634621440000|2021-10-19 05:30:40|203713.9|203563.9|203708.7|203558.7|203716.7|203566.7|203708.2|203558.2|28
1634621450000|2021-10-19 05:30:50|203709.5|203559.5|203722.8|203572.8|203723.9|203573.9|203709.5|203559.5|20
1634621460000|2021-10-19 05:31:00|203723.7|203573.7|203726.1|203576.1|203727.6|203577.6|203723.7|203573.7|14
1634621470000|2021-10-19 05:31:10|203725.5|203575.5|203723.7|203573.7|203727.1|203577.1|203723.7|203573.7|9
1634621480000|2021-10-19 05:31:20|203724.4|203574.4|203723.3|203573.3|203726.1|203576.1|203722.5|203572.5|9
1634621490000|2021-10-19 05:31:30|203724.7|203574.7|203722.2|203572.2|203726.9|203576.9|203722.2|203572.2|10
1634621500000|2021-10-19 05:31:40|203722|203572|203724.8|203574.8|203724.8|203574.8|203715.7|203565.7|20
1634621510000|2021-10-19 05:31:50|203724.1|203574.1|203715.2|203565.2|203725.2|203575.2|203715.2|203565.2|13
1634621520000|2021-10-19 05:32:00|203713.9|203563.9|203718.8|203568.8|203720.4|203570.4|203713.6|203563.6|20
1634621530000|2021-10-19 05:32:10|203717.8|203567.8|203715.5|203565.5|203718.5|203568.5|203709.6|203559.6|14
1634621540000|2021-10-19 05:32:20|203715.2|203565.2|203718.2|203568.2|203718.2|203568.2|203714|203564|6
1634621550000|2021-10-19 05:32:30|203718.9|203568.9|203718.2|203568.2|203719.2|203569.2|203717.1|203567.1|9
1634621560000|2021-10-19 05:32:40|203716|203566|203712.8|203562.8|203716|203566|203708.8|203558.8|13
1634621570000|2021-10-19 05:32:50|203713.5|203563.5|203709.1|203559.1|203713.5|203563.5|203706|203556|11
1634621580000|2021-10-19 05:33:00|203710.4|203560.4|203707.1|203557.1|203712.4|203562.4|203707|203557|9
1634621590000|2021-10-19 05:33:10|203709.2|203559.2|203711.3|203561.3|203711.3|203561.3|203708.6|203558.6|7
1634621600000|2021-10-19 05:33:20|203712.1|203562.1|203712.2|203562.2|203712.3|203562.3|203712.1|203562.1|6
1634621610000|2021-10-19 05:33:30|203715.5|203565.5|203713.3|203563.3|203717.3|203567.3|203707.5|203557.5|13
1634621620000|2021-10-19 05:33:40|203715.5|203565.5|203710.4|203560.4|203715.5|203565.5|203707.8|203557.8|12
1634621630000|2021-10-19 05:33:50|203710.8|203560.8|203716.9|203566.9|203717.1|203567.1|203710.8|203560.8|16
1634621640000|2021-10-19 05:34:00|203716.4|203566.4|203720.5|203570.5|203720.5|203570.5|203712.8|203562.8|13
1634621650000|2021-10-19 05:34:10|203714.9|203564.9|203718.3|203568.3|203721.2|203571.2|203714|203564|19
1634621660000|2021-10-19 05:34:20|203718.1|203568.1|203708.8|203558.8|203718.1|203568.1|203708.7|203558.7|17
1634621670000|2021-10-19 05:34:30|203708.7|203558.7|203712.8|203562.8|203713.4|203563.4|203707.7|203557.7|13
1634621680000|2021-10-19 05:34:40|203712.3|203562.3|203706.3|203556.3|203716|203566|203706.3|203556.3|11
1634621690000|2021-10-19 05:34:50|203708.9|203558.9|203712.2|203562.2|203713.6|203563.6|203705.5|203555.5|12
1634621700000|2021-10-19 05:35:00|203713.3|203563.3|203715|203565|203716.7|203566.7|203707.7|203557.7|17
1634621710000|2021-10-19 05:35:10|203712.7|203562.7|203709.6|203559.6|203712.7|203562.7|203708.5|203558.5|10
1634621720000|2021-10-19 05:35:20|203708.1|203558.1|203712.9|203562.9|203716.4|203566.4|203708.1|203558.1|17
1634621730000|2021-10-19 05:35:30|203717.8|203567.8|203718.8|203568.8|203721.2|203571.2|203717.8|203567.8|19
1634621740000|2021-10-19 05:35:40|203715.9|203565.9|203715.1|203565.1|203718.8|203568.8|203710.2|203560.2|18
1634621750000|2021-10-19 05:35:50|203715|203565|203715.2|203565.2|203716.2|203566.2|203712.1|203562.1|15
1634621760000|2021-10-19 05:36:00|203713.2|203563.2|203713.8|203563.8|203714|203564|203707.6|203557.6|20
1634621770000|2021-10-19 05:36:10|203713|203563|203713.8|203563.8|203716.4|203566.4|203712.4|203562.4|20
1634621780000|2021-10-19 05:36:20|203713.1|203563.1|203718|203568|203718.1|203568.1|203707.4|203557.4|22
1634621790000|2021-10-19 05:36:30|203716.9|203566.9|203711.6|203561.6|203717.6|203567.6|203711.6|203561.6|9
1634621800000|2021-10-19 05:36:40|203707.4|203557.4|203714.2|203564.2|203714.2|203564.2|203707.4|203557.4|15
1634621810000|2021-10-19 05:36:50|203713.1|203563.1|203714.4|203564.4|203715.6|203565.6|203710.5|203560.5|22
1634621820000|2021-10-19 05:37:00|203713.5|203563.5|203719.5|203569.5|203723.5|203573.5|203710|203560|24
1634621830000|2021-10-19 05:37:10|203719.1|203569.1|203725.9|203575.9|203733.3|203583.3|203716.4|203566.4|15
1634621840000|2021-10-19 05:37:20|203725.1|203575.1|203729|203579|203731.4|203581.4|203725.1|203575.1|15
1634621850000|2021-10-19 05:37:30|203728.9|203578.9|203728.5|203578.5|203728.9|203578.9|203727.4|203577.4|9
1634621860000|2021-10-19 05:37:40|203721.2|203571.2|203723.3|203573.3|203727.2|203577.2|203717.4|203567.4|27
1634621870000|2021-10-19 05:37:50|203721.2|203571.2|203721.4|203571.4|203724.1|203574.1|203721.2|203571.2|14
1634621880000|2021-10-19 05:38:00|203719.9|203569.9|203715.9|203565.9|203721.6|203571.6|203713.9|203563.9|21
1634621890000|2021-10-19 05:38:10|203717.1|203567.1|203638|203488|203717.5|203567.5|203630.2|203480.2|25
1634621900000|2021-10-19 05:38:20|203640.7|203490.7|203642.2|203492.2|203642.8|203492.8|203638.1|203488.1|26
1634621910000|2021-10-19 05:38:30|203641.3|203491.3|203642.5|203492.5|203643.4|203493.4|203641.3|203491.3|13
1634621920000|2021-10-19 05:38:40|203642|203492|203641.1|203491.1|203642.9|203492.9|203641.1|203491.1|8
1634621930000|2021-10-19 05:38:50|203641.6|203491.6|203638.4|203488.4|203642.9|203492.9|203638.3|203488.3|11
1634621940000|2021-10-19 05:39:00|203639.8|203489.8|203639|203489|203642|203492|203637.9|203487.9|17
1634621950000|2021-10-19 05:39:10|203638.9|203488.9|203638.8|203488.8|203639.9|203489.9|203636.4|203486.4|15
1634621960000|2021-10-19 05:39:20|203638|203488|203637.6|203487.6|203638.3|203488.3|203636.9|203486.9|19
1634621970000|2021-10-19 05:39:30|203637.4|203487.4|203631.2|203481.2|203637.4|203487.4|203630.2|203480.2|19
1634621980000|2021-10-19 05:39:40|203631.9|203481.9|203618.2|203468.2|203631.9|203481.9|203615.7|203465.7|25
1634621990000|2021-10-19 05:39:50|203619|203469|203599.8|203449.8|203620|203470|203598.2|203448.2|24
1634622000000|2021-10-19 05:40:00|203600|203450|203558.6|203408.6|203600|203450|203553.5|203403.5|21
1634622010000|2021-10-19 05:40:10|203559.6|203409.6|203556.3|203406.3|203559.6|203409.6|203551.5|203401.5|26
1634622020000|2021-10-19 05:40:20|203552|203402|203550.9|203400.9|203553.4|203403.4|203548.7|203398.7|25
1634622030000|2021-10-19 05:40:30|203550.8|203400.8|203551|203401|203554.4|203404.4|203550.5|203400.5|14
1634622040000|2021-10-19 05:40:40|203550.5|203400.5|203546|203396|203553.1|203403.1|203545|203395|18
1634622050000|2021-10-19 05:40:50|203546.6|203396.6|203549.4|203399.4|203549.4|203399.4|203546.6|203396.6|20
1634622060000|2021-10-19 05:41:00|203547.6|203397.6|203547.1|203397.1|203549.5|203399.5|203547.1|203397.1|16
1634622070000|2021-10-19 05:41:10|203547.5|203397.5|203551.3|203401.3|203551.7|203401.7|203545.4|203395.4|16
1634622080000|2021-10-19 05:41:20|203550.3|203400.3|203550.2|203400.2|203552.4|203402.4|203549.3|203399.3|16
1634622090000|2021-10-19 05:41:30|203551.3|203401.3|203553.2|203403.2|203553.2|203403.2|203548.1|203398.1|14
1634622100000|2021-10-19 05:41:40|203552.9|203402.9|203548.4|203398.4|203552.9|203402.9|203546.6|203396.6|16
1634622110000|2021-10-19 05:41:50|203547.9|203397.9|203542.2|203392.2|203548.3|203398.3|203541.9|203391.9|25
1634622120000|2021-10-19 05:42:00|203545.5|203395.5|203549.1|203399.1|203549.1|203399.1|203545.4|203395.4|21
1634622130000|2021-10-19 05:42:10|203549.5|203399.5|203546.6|203396.6|203549.5|203399.5|203545.9|203395.9|17
1634622140000|2021-10-19 05:42:20|203546.9|203396.9|203547.8|203397.8|203549|203399|203545|203395|26
1634622150000|2021-10-19 05:42:30|203546.4|203396.4|203546.4|203396.4|203547|203397|203544.7|203394.7|13
1634622160000|2021-10-19 05:42:40|203546.1|203396.1|203546.5|203396.5|203547|203397|203543.8|203393.8|19
1634622170000|2021-10-19 05:42:50|203545|203395|203546.3|203396.3|203547|203397|203544.5|203394.5|17
1634622180000|2021-10-19 05:43:00|203546.1|203396.1|203546.1|203396.1|203546.1|203396.1|203543|203393|13
1634622190000|2021-10-19 05:43:10|203546.4|203396.4|203543.8|203393.8|203546.4|203396.4|203542.6|203392.6|8
1634622200000|2021-10-19 05:43:20|203541.7|203391.7|203520.9|203370.9|203542.3|203392.3|203520.9|203370.9|27
1634622210000|2021-10-19 05:43:30|203520.4|203370.4|203513.4|203363.4|203521.8|203371.8|203509.6|203359.6|24
1634622220000|2021-10-19 05:43:40|203512.8|203362.8|203500|203350|203516.3|203366.3|203500|203350|29
1634622230000|2021-10-19 05:43:50|203502|203352|203504.5|203354.5|203506.2|203356.2|203502|203352|9
1634622240000|2021-10-19 05:44:00|203505.6|203355.6|203504|203354|203506.1|203356.1|203502.6|203352.6|13
1634622250000|2021-10-19 05:44:10|203503.8|203353.8|203506.3|203356.3|203508.9|203358.9|203503.2|203353.2|9
1634622260000|2021-10-19 05:44:20|203498.8|203348.8|203508.9|203358.9|203510.7|203360.7|203498.4|203348.4|13
1634622270000|2021-10-19 05:44:30|203497.9|203347.9|203500.7|203350.7|203500.7|203350.7|203497.9|203347.9|5
1634622280000|2021-10-19 05:44:40|203505.2|203355.2|203509|203359|203509.4|203359.4|203505.2|203355.2|12
1634622290000|2021-10-19 05:44:50|203510.2|203360.2|203510.4|203360.4|203510.7|203360.7|203508.6|203358.6|7
1634622300000|2021-10-19 05:45:00|203510.1|203360.1|203509.1|203359.1|203510.1|203360.1|203506.1|203356.1|15
1634622310000|2021-10-19 05:45:10|203509.6|203359.6|203507.1|203357.1|203511.9|203361.9|203504.6|203354.6|11
1634622320000|2021-10-19 05:45:20|203506.9|203356.9|203508.1|203358.1|203508.1|203358.1|203505.3|203355.3|12
1634622330000|2021-10-19 05:45:30|203507.2|203357.2|203507.3|203357.3|203509.8|203359.8|203505|203355|18
1634622340000|2021-10-19 05:45:40|203506.6|203356.6|203508.1|203358.1|203510.6|203360.6|203475.6|203325.6|15
1634622350000|2021-10-19 05:45:50|203510.1|203360.1|203509.4|203359.4|203513.6|203363.6|203507.7|203357.7|15
1634622360000|2021-10-19 05:46:00|203509.9|203359.9|203507.7|203357.7|203509.9|203359.9|203506.3|203356.3|13
1634622370000|2021-10-19 05:46:10|203507.1|203357.1|203506.1|203356.1|203508.5|203358.5|203504.2|203354.2|12
1634622380000|2021-10-19 05:46:20|203505.7|203355.7|203504.5|203354.5|203506.4|203356.4|203501.9|203351.9|14
1634622390000|2021-10-19 05:46:30|203505.3|203355.3|203503.5|203353.5|203505.5|203355.5|203502.7|203352.7|18
1634622400000|2021-10-19 05:46:40|203503.1|203353.1|203504.3|203354.3|203505.4|203355.4|203503|203353|14
1634622410000|2021-10-19 05:46:50|203505.2|203355.2|203505.3|203355.3|203506|203356|203503.6|203353.6|16
1634622420000|2021-10-19 05:47:00|203506.2|203356.2|203507|203357|203507.7|203357.7|203505.8|203355.8|11
1634622430000|2021-10-19 05:47:10|203507.8|203357.8|203511.4|203361.4|203511.6|203361.6|203507.8|203357.8|14
1634622440000|2021-10-19 05:47:20|203510.8|203360.8|203507.5|203357.5|203517.4|203367.4|203502.5|203352.5|18
1634622450000|2021-10-19 05:47:30|203508.1|203358.1|203511.4|203361.4|203511.4|203361.4|203507.6|203357.6|12
1634622460000|2021-10-19 05:47:40|203511.6|203361.6|203507.8|203357.8|203512.7|203362.7|203505.1|203355.1|16
1634622470000|2021-10-19 05:47:50|203508.1|203358.1|203508.4|203358.4|203508.7|203358.7|203507.5|203357.5|8
1634622480000|2021-10-19 05:48:00|203511.1|203361.1|203510.9|203360.9|203512|203362|203508.9|203358.9|10
1634622490000|2021-10-19 05:48:10|203509.9|203359.9|203511.7|203361.7|203512.8|203362.8|203509.9|203359.9|13
1634622500000|2021-10-19 05:48:20|203512|203362|203508.1|203358.1|203513.3|203363.3|203507.6|203357.6|16
1634622510000|2021-10-19 05:48:30|203508.7|203358.7|203508.6|203358.6|203512.6|203362.6|203508.6|203358.6|19
1634622520000|2021-10-19 05:48:40|203507.7|203357.7|203510.7|203360.7|203512.6|203362.6|203507.6|203357.6|19
1634622530000|2021-10-19 05:48:50|203510.8|203360.8|203511.5|203361.5|203512.8|203362.8|203507.5|203357.5|19
1634622540000|2021-10-19 05:49:00|203510|203360|203509.7|203359.7|203511.4|203361.4|203508.8|203358.8|9
1634622550000|2021-10-19 05:49:10|203509.1|203359.1|203511.4|203361.4|203511.4|203361.4|203507.8|203357.8|8
1634622560000|2021-10-19 05:49:20|203510.9|203360.9|203513.1|203363.1|203513.1|203363.1|203510.7|203360.7|10
1634622570000|2021-10-19 05:49:30|203512.6|203362.6|203508.3|203358.3|203514.2|203364.2|203507.7|203357.7|15
1634622580000|2021-10-19 05:49:40|203508|203358|203512.1|203362.1|203512.1|203362.1|203507.8|203357.8|9
1634622590000|2021-10-19 05:49:50|203512.8|203362.8|203509.6|203359.6|203513.4|203363.4|203509.5|203359.5|8
1634622600000|2021-10-19 05:50:00|203509.3|203359.3|203509.8|203359.8|203510.8|203360.8|203508.6|203358.6|10
1634622610000|2021-10-19 05:50:10|203510|203360|203513|203363|203514|203364|203506.2|203356.2|13
1634622620000|2021-10-19 05:50:20|203506.7|203356.7|203506.1|203356.1|203510.7|203360.7|203505.4|203355.4|16
1634622630000|2021-10-19 05:50:30|203507.9|203357.9|203505.8|203355.8|203509.7|203359.7|203505.8|203355.8|18
1634622640000|2021-10-19 05:50:40|203506.2|203356.2|203507.4|203357.4|203507.4|203357.4|203505.5|203355.5|6
1634622650000|2021-10-19 05:50:50|203509|203359|203507.3|203357.3|203509|203359|203507.3|203357.3|12
1634622660000|2021-10-19 05:51:00|203509.2|203359.2|203506.9|203356.9|203510.2|203360.2|203506.9|203356.9|10
1634622670000|2021-10-19 05:51:10|203507.5|203357.5|203509.8|203359.8|203509.8|203359.8|203504.8|203354.8|16
1634622680000|2021-10-19 05:51:20|203509.1|203359.1|203510.7|203360.7|203512.2|203362.2|203508.7|203358.7|14
1634622690000|2021-10-19 05:51:30|203509.3|203359.3|203510.7|203360.7|203511.5|203361.5|203507.8|203357.8|9
1634622700000|2021-10-19 05:51:40|203509.7|203359.7|203511.4|203361.4|203512.3|203362.3|203509.7|203359.7|16
1634622710000|2021-10-19 05:51:50|203508.7|203358.7|203516|203366|203516.5|203366.5|203506.7|203356.7|15
1634622720000|2021-10-19 05:52:00|203515|203365|203510.9|203360.9|203516|203366|203507.4|203357.4|16
1634622730000|2021-10-19 05:52:10|203510.5|203360.5|203510.1|203360.1|203511.6|203361.6|203510|203360|14
1634622740000|2021-10-19 05:52:20|203509|203359|203502.2|203352.2|203514|203364|203502.2|203352.2|15
1634622750000|2021-10-19 05:52:30|203502.4|203352.4|203509.3|203359.3|203511.5|203361.5|203502.4|203352.4|16
1634622760000|2021-10-19 05:52:40|203510.6|203360.6|203514.8|203364.8|203514.8|203364.8|203508.7|203358.7|8
1634622770000|2021-10-19 05:52:50|203515.1|203365.1|203512.7|203362.7|203516.3|203366.3|203508.8|203358.8|9
1634622780000|2021-10-19 05:53:00|203512.9|203362.9|203513.4|203363.4|203514.2|203364.2|203512.9|203362.9|4
1634622790000|2021-10-19 05:53:10|203515.9|203365.9|203521.1|203371.1|203521.1|203371.1|203515.9|203365.9|7
1634622800000|2021-10-19 05:53:20|203521.5|203371.5|203498.9|203348.9|203521.5|203371.5|203498.9|203348.9|8
1634622810000|2021-10-19 05:53:30|203498|203348|203512.6|203362.6|203512.6|203362.6|203498|203348|7
1634622820000|2021-10-19 05:53:40|203515.1|203365.1|203514.3|203364.3|203515.1|203365.1|203514.3|203364.3|6
1634622830000|2021-10-19 05:53:50|203517.5|203367.5|203517|203367|203518.3|203368.3|203516.7|203366.7|11
1634622840000|2021-10-19 05:54:00|203516.8|203366.8|203516.6|203366.6|203516.8|203366.8|203513.5|203363.5|17
1634622850000|2021-10-19 05:54:10|203516.9|203366.9|203511.4|203361.4|203516.9|203366.9|203510.4|203360.4|13
1634622860000|2021-10-19 05:54:20|203511.9|203361.9|203513|203363|203514.7|203364.7|203507.1|203357.1|17
1634622870000|2021-10-19 05:54:30|203512.7|203362.7|203508.6|203358.6|203513.6|203363.6|203508.6|203358.6|15
1634622880000|2021-10-19 05:54:40|203508.4|203358.4|203512.3|203362.3|203512.3|203362.3|203508.4|203358.4|12
1634622890000|2021-10-19 05:54:50|203513.9|203363.9|203514.1|203364.1|203514.3|203364.3|203509.7|203359.7|17
1634622900000|2021-10-19 05:55:00|203514.9|203364.9|203507.5|203357.5|203515.2|203365.2|203502.8|203352.8|11
1634622910000|2021-10-19 05:55:10|203508|203358|203504.7|203354.7|203508.9|203358.9|203502.2|203352.2|12
1634622920000|2021-10-19 05:55:20|203513.1|203363.1|203510.6|203360.6|203513.1|203363.1|203510.2|203360.2|11
1634622930000|2021-10-19 05:55:30|203511.2|203361.2|203509.5|203359.5|203511.6|203361.6|203507.4|203357.4|13
1634622940000|2021-10-19 05:55:40|203508.5|203358.5|203511.6|203361.6|203512.2|203362.2|203508.5|203358.5|13
1634622950000|2021-10-19 05:55:50|203516.7|203366.7|203515.2|203365.2|203516.7|203366.7|203513|203363|7
1634622960000|2021-10-19 05:56:00|203515.8|203365.8|203516.2|203366.2|203516.7|203366.7|203515.8|203365.8|8
1634622970000|2021-10-19 05:56:10|203515.9|203365.9|203515.7|203365.7|203515.9|203365.9|203514.4|203364.4|4
1634622980000|2021-10-19 05:56:20|203517.8|203367.8|203511.1|203361.1|203517.8|203367.8|203508.3|203358.3|11
1634622990000|2021-10-19 05:56:30|203512.2|203362.2|203512.9|203362.9|203513.8|203363.8|203511.6|203361.6|9
1634623000000|2021-10-19 05:56:40|203514.5|203364.5|203511.6|203361.6|203518.7|203368.7|203511.6|203361.6|13
1634623010000|2021-10-19 05:56:50|203512.2|203362.2|203515|203365|203515|203365|203511.8|203361.8|10
1634623020000|2021-10-19 05:57:00|203515.1|203365.1|203518.5|203368.5|203519.4|203369.4|203515.1|203365.1|16
1634623030000|2021-10-19 05:57:10|203518.4|203368.4|203519.3|203369.3|203520.4|203370.4|203518.2|203368.2|9
1634623040000|2021-10-19 05:57:20|203513|203363|203514.6|203364.6|203514.7|203364.7|203510.6|203360.6|15
1634623050000|2021-10-19 05:57:30|203513.5|203363.5|203522.6|203372.6|203525.8|203375.8|203513.5|203363.5|17
1634623060000|2021-10-19 05:57:40|203523.4|203373.4|203519.3|203369.3|203523.4|203373.4|203518.4|203368.4|9
1634623070000|2021-10-19 05:57:50|203519.5|203369.5|203515.7|203365.7|203520.7|203370.7|203514.4|203364.4|13
1634623080000|2021-10-19 05:58:00|203518.8|203368.8|203521.6|203371.6|203522|203372|203518.8|203368.8|8
1634623090000|2021-10-19 05:58:10|203523.3|203373.3|203508.5|203358.5|203523.6|203373.6|203505.2|203355.2|17
1634623100000|2021-10-19 05:58:20|203507.8|203357.8|203507.8|203357.8|203512.4|203362.4|203485.2|203335.2|19
1634623110000|2021-10-19 05:58:30|203512|203362|203504.9|203354.9|203512|203362|203503.4|203353.4|14
1634623120000|2021-10-19 05:58:40|203505.8|203355.8|203505.6|203355.6|203512.9|203362.9|203502.4|203352.4|17
1634623130000|2021-10-19 05:58:50|203500.4|203350.4|203508.8|203358.8|203509.2|203359.2|203500.4|203350.4|11
1634623140000|2021-10-19 05:59:00|203505.6|203355.6|203506.2|203356.2|203507.2|203357.2|203505.3|203355.3|17
1634623150000|2021-10-19 05:59:10|203506.6|203356.6|203513.2|203363.2|203517.9|203367.9|203506|203356|20
1634623160000|2021-10-19 05:59:20|203512.8|203362.8|203510.2|203360.2|203512.8|203362.8|203508.1|203358.1|15
1634623170000|2021-10-19 05:59:30|203510.6|203360.6|203513.8|203363.8|203537.5|203387.5|203510.6|203360.6|27
1634623180000|2021-10-19 05:59:40|203516.6|203366.6|203516.5|203366.5|203516.7|203366.7|203512.7|203362.7|11
1634623190000|2021-10-19 05:59:50|203516.2|203366.2|203515.6|203365.6|203516.5|203366.5|203512.7|203362.7|14
1634623200000|2021-10-19 06:00:00|203515.9|203365.9|203513.4|203363.4|203524.1|203374.1|203510.3|203360.3|36
1634623210000|2021-10-19 06:00:10|203513.1|203363.1|203504.3|203354.3|203515.5|203365.5|203504.3|203354.3|32
1634623220000|2021-10-19 06:00:20|203504.2|203354.2|203511.4|203361.4|203511.4|203361.4|203504.2|203354.2|25
1634623230000|2021-10-19 06:00:30|203510.5|203360.5|203511.2|203361.2|203512.4|203362.4|203509.7|203359.7|18
1634623240000|2021-10-19 06:00:40|203511.4|203361.4|203514.3|203364.3|203514.3|203364.3|203511.4|203361.4|21
1634623250000|2021-10-19 06:00:50|203513.7|203363.7|203517.1|203367.1|203519|203369|203513.3|203363.3|21
1634623260000|2021-10-19 06:01:00|203516.8|203366.8|203516.7|203366.7|203518.8|203368.8|203515.3|203365.3|30
1634623270000|2021-10-19 06:01:10|203515.8|203365.8|203514.2|203364.2|203517.8|203367.8|203513.6|203363.6|18
1634623280000|2021-10-19 06:01:20|203514.6|203364.6|203513.4|203363.4|203514.6|203364.6|203510|203360|17
1634623290000|2021-10-19 06:01:30|203512.7|203362.7|203510.7|203360.7|203513.1|203363.1|203507.7|203357.7|21
1634623300000|2021-10-19 06:01:40|203508.9|203358.9|203512.7|203362.7|203515.1|203365.1|203508.9|203358.9|17
1634623310000|2021-10-19 06:01:50|203514.4|203364.4|203514.4|203364.4|203519.5|203369.5|203512.7|203362.7|27
1634623320000|2021-10-19 06:02:00|203517|203367|203490.5|203340.5|203517|203367|203490.2|203340.2|32
1634623330000|2021-10-19 06:02:10|203483.5|203333.5|203486.7|203336.7|203491.9|203341.9|203481.6|203331.6|23
1634623340000|2021-10-19 06:02:20|203486.9|203336.9|203488.5|203338.5|203492.8|203342.8|203486.9|203336.9|17
1634623350000|2021-10-19 06:02:30|203488.3|203338.3|203485.6|203335.6|203490.2|203340.2|203485.2|203335.2|15
1634623360000|2021-10-19 06:02:40|203486.6|203336.6|203508|203358|203510.6|203360.6|203484.8|203334.8|28
1634623370000|2021-10-19 06:02:50|203508.3|203358.3|203507.9|203357.9|203509.3|203359.3|203504.5|203354.5|23
1634623380000|2021-10-19 06:03:00|203507.4|203357.4|203510.9|203360.9|203512.6|203362.6|203507.4|203357.4|20
1634623390000|2021-10-19 06:03:10|203511.5|203361.5|203509.5|203359.5|203512.4|203362.4|203508.5|203358.5|17
1634623400000|2021-10-19 06:03:20|203508.8|203358.8|203508.7|203358.7|203510|203360|203507.8|203357.8|14
1634623410000|2021-10-19 06:03:30|203510|203360|203507.7|203357.7|203512.7|203362.7|203501.5|203351.5|22
1634623420000|2021-10-19 06:03:40|203508.3|203358.3|203499.7|203349.7|203511.5|203361.5|203498.1|203348.1|31
1634623430000|2021-10-19 06:03:50|203499.5|203349.5|203502.8|203352.8|203510.9|203360.9|203498.1|203348.1|23
1634623440000|2021-10-19 06:04:00|203500.9|203350.9|203504.4|203354.4|203504.4|203354.4|203497.8|203347.8|20
1634623450000|2021-10-19 06:04:10|203504.1|203354.1|203485.2|203335.2|203504.1|203354.1|203481|203331|27
1634623460000|2021-10-19 06:04:20|203484.5|203334.5|203482.6|203332.6|203487.4|203337.4|203481.3|203331.3|29
1634623470000|2021-10-19 06:04:30|203485.1|203335.1|203487.4|203337.4|203490.9|203340.9|203485|203335|19
1634623480000|2021-10-19 06:04:40|203487.3|203337.3|203479.2|203329.2|203487.3|203337.3|203478.6|203328.6|24
1634623490000|2021-10-19 06:04:50|203479.6|203329.6|203484|203334|203488.6|203338.6|203479.6|203329.6|27
1634623500000|2021-10-19 06:05:00|203484.4|203334.4|203484.4|203334.4|203487.7|203337.7|203482.5|203332.5|24
1634623510000|2021-10-19 06:05:10|203485.7|203335.7|203486.2|203336.2|203490.8|203340.8|203481.9|203331.9|22
1634623520000|2021-10-19 06:05:20|203486.5|203336.5|203508|203358|203513.5|203363.5|203485.4|203335.4|24
1634623530000|2021-10-19 06:05:30|203508.9|203358.9|203506.5|203356.5|203510.6|203360.6|203504|203354|22
1634623540000|2021-10-19 06:05:40|203506.7|203356.7|203505.1|203355.1|203508.3|203358.3|203503.4|203353.4|26
1634623550000|2021-10-19 06:05:50|203505.6|203355.6|203508.7|203358.7|203510|203360|203502.6|203352.6|23
1634623560000|2021-10-19 06:06:00|203509.7|203359.7|203506.2|203356.2|203509.7|203359.7|203506.2|203356.2|19
1634623570000|2021-10-19 06:06:10|203506|203356|203506.6|203356.6|203508.3|203358.3|203504.7|203354.7|25
1634623580000|2021-10-19 06:06:20|203507.2|203357.2|203506.4|203356.4|203510.1|203360.1|203505.7|203355.7|20
1634623590000|2021-10-19 06:06:30|203508.3|203358.3|203509.7|203359.7|203510.9|203360.9|203508.3|203358.3|25
1634623600000|2021-10-19 06:06:40|203510.6|203360.6|203511.2|203361.2|203511.8|203361.8|203509.7|203359.7|14
1634623610000|2021-10-19 06:06:50|203508.2|203358.2|203506.2|203356.2|203511.2|203361.2|203503.7|203353.7|22
1634623620000|2021-10-19 06:07:00|203509.4|203359.4|203505.2|203355.2|203510.3|203360.3|203505.2|203355.2|19
1634623630000|2021-10-19 06:07:10|203505.1|203355.1|203508.1|203358.1|203512.4|203362.4|203505.1|203355.1|20
1634623640000|2021-10-19 06:07:20|203507.5|203357.5|203508.9|203358.9|203515.6|203365.6|203506.7|203356.7|23
1634623650000|2021-10-19 06:07:30|203509.9|203359.9|203505.6|203355.6|203512.5|203362.5|203503.9|203353.9|20
1634623660000|2021-10-19 06:07:40|203506.3|203356.3|203505|203355|203506.9|203356.9|203503.7|203353.7|16
1634623670000|2021-10-19 06:07:50|203506|203356|203504.4|203354.4|203506.6|203356.6|203502.7|203352.7|24
1634623680000|2021-10-19 06:08:00|203503.8|203353.8|203506.5|203356.5|203506.7|203356.7|203502.9|203352.9|23
1634623690000|2021-10-19 06:08:10|203505.5|203355.5|203507.2|203357.2|203507.7|203357.7|203505.5|203355.5|11
1634623700000|2021-10-19 06:08:20|203504.6|203354.6|203441.3|203291.3|203510.5|203360.5|203441.3|203291.3|31
1634623710000|2021-10-19 06:08:30|203442.9|203292.9|203442|203292|203445|203295|203440.5|203290.5|23
1634623720000|2021-10-19 06:08:40|203441.5|203291.5|203451.7|203301.7|203461.2|203311.2|203439.9|203289.9|26
1634623730000|2021-10-19 06:08:50|203452.2|203302.2|203449.5|203299.5|203454.7|203304.7|203448|203298|27
1634623740000|2021-10-19 06:09:00|203449|203299|203471|203321|203479.7|203329.7|203449|203299|30
1634623750000|2021-10-19 06:09:10|203471.1|203321.1|203472.7|203322.7|203478.8|203328.8|203469.2|203319.2|24
1634623760000|2021-10-19 06:09:20|203472.5|203322.5|203470|203320|203472.5|203322.5|203467.3|203317.3|29
1634623770000|2021-10-19 06:09:30|203469.7|203319.7|203469.3|203319.3|203471.1|203321.1|203468.1|203318.1|18
1634623780000|2021-10-19 06:09:40|203468.3|203318.3|203469.6|203319.6|203473.1|203323.1|203468.1|203318.1|19
1634623790000|2021-10-19 06:09:50|203469.4|203319.4|203465.2|203315.2|203469.7|203319.7|203464.8|203314.8|18
1634623800000|2021-10-19 06:10:00|203466.4|203316.4|203468.5|203318.5|203469.3|203319.3|203465.2|203315.2|29
1634623810000|2021-10-19 06:10:10|203468.7|203318.7|203469|203319|203470.4|203320.4|203467.8|203317.8|19
1634623820000|2021-10-19 06:10:20|203469.8|203319.8|203467.9|203317.9|203470.1|203320.1|203466.7|203316.7|15
1634623830000|2021-10-19 06:10:30|203468.1|203318.1|203433.4|203283.4|203468.1|203318.1|203432.7|203282.7|23
1634623840000|2021-10-19 06:10:40|203434|203284|203427|203277|203437|203287|203420.1|203270.1|30
1634623850000|2021-10-19 06:10:50|203430.1|203280.1|203349.8|203199.8|203430.1|203280.1|203347|203197|36
1634623860000|2021-10-19 06:11:00|203349.2|203199.2|203354.1|203204.1|203369.5|203219.5|203347.8|203197.8|28
1634623870000|2021-10-19 06:11:10|203355.1|203205.1|203379.5|203229.5|203379.5|203229.5|203350|203200|21
1634623880000|2021-10-19 06:11:20|203362.5|203212.5|203376.7|203226.7|203391.6|203241.6|203362.5|203212.5|33
1634623890000|2021-10-19 06:11:30|203376.2|203226.2|203339.8|203189.8|203376.2|203226.2|203316.5|203166.5|31
1634623900000|2021-10-19 06:11:40|203341.4|203191.4|203338.6|203188.6|203343.1|203193.1|203306.4|203156.4|34
1634623910000|2021-10-19 06:11:50|203338.7|203188.7|203339.9|203189.9|203343.4|203193.4|203336.1|203186.1|32
1634623920000|2021-10-19 06:12:00|203339.5|203189.5|203346.8|203196.8|203352.4|203202.4|203338.5|203188.5|28
1634623930000|2021-10-19 06:12:10|203345.3|203195.3|203345.6|203195.6|203347.8|203197.8|203337.6|203187.6|33
1634623940000|2021-10-19 06:12:20|203345.9|203195.9|203344.5|203194.5|203346.6|203196.6|203337.2|203187.2|29
1634623950000|2021-10-19 06:12:30|203344.7|203194.7|203357.6|203207.6|203364.6|203214.6|203336|203186|33
1634623960000|2021-10-19 06:12:40|203350.9|203200.9|203337.1|203187.1|203356.9|203206.9|203335.4|203185.4|25
1634623970000|2021-10-19 06:12:50|203337|203187|203341.8|203191.8|203341.8|203191.8|203336.7|203186.7|24
1634623980000|2021-10-19 06:13:00|203341.9|203191.9|203388|203238|203392.1|203242.1|203337.3|203187.3|26
1634623990000|2021-10-19 06:13:10|203382.3|203232.3|203388.3|203238.3|203396.9|203246.9|203375.1|203225.1|36
1634624000000|2021-10-19 06:13:20|203386.8|203236.8|203409|203259|203409|203259|203377.7|203227.7|39
1634624010000|2021-10-19 06:13:30|203408.8|203258.8|203413.5|203263.5|203413.7|203263.7|203388.6|203238.6|37
1634624020000|2021-10-19 06:13:40|203402.2|203252.2|203389.4|203239.4|203417.8|203267.8|203380.6|203230.6|32
1634624030000|2021-10-19 06:13:50|203382.4|203232.4|203392.8|203242.8|203393.7|203243.7|203379.7|203229.7|33
1634624040000|2021-10-19 06:14:00|203391.6|203241.6|203386.8|203236.8|203395|203245|203378.6|203228.6|34
1634624050000|2021-10-19 06:14:10|203387.4|203237.4|203396.5|203246.5|203403.7|203253.7|203379.5|203229.5|34
1634624060000|2021-10-19 06:14:20|203393.7|203243.7|203413|203263|203418.1|203268.1|203380.5|203230.5|36
1634624070000|2021-10-19 06:14:30|203419.5|203269.5|203413.9|203263.9|203421.8|203271.8|203406|203256|38
1634624080000|2021-10-19 06:14:40|203416.2|203266.2|203411.9|203261.9|203426|203276|203409.6|203259.6|38
1634624090000|2021-10-19 06:14:50|203417.1|203267.1|203410.5|203260.5|203425.2|203275.2|203410.5|203260.5|37
1634624100000|2021-10-19 06:15:00|203419.7|203269.7|203410.3|203260.3|203423.9|203273.9|203407.4|203257.4|35
1634624110000|2021-10-19 06:15:10|203409.8|203259.8|203397.6|203247.6|203409.8|203259.8|203392.3|203242.3|28
1634624120000|2021-10-19 06:15:20|203397.2|203247.2|203402.1|203252.1|203402.1|203252.1|203397.1|203247.1|19
1634624130000|2021-10-19 06:15:30|203402.8|203252.8|203382.2|203232.2|203402.9|203252.9|203380|203230|27
1634624140000|2021-10-19 06:15:40|203382.3|203232.3|203378.2|203228.2|203383.8|203233.8|203378.2|203228.2|24
1634624150000|2021-10-19 06:15:50|203378.5|203228.5|203380.8|203230.8|203382.1|203232.1|203378.5|203228.5|26
1634624160000|2021-10-19 06:16:00|203379.1|203229.1|203383.1|203233.1|203384.2|203234.2|203377.3|203227.3|23
1634624170000|2021-10-19 06:16:10|203382.1|203232.1|203380.9|203230.9|203382.6|203232.6|203380.9|203230.9|18
1634624180000|2021-10-19 06:16:20|203381.3|203231.3|203385.4|203235.4|203385.4|203235.4|203381.1|203231.1|12
1634624190000|2021-10-19 06:16:30|203384.3|203234.3|203384.9|203234.9|203385.5|203235.5|203384.3|203234.3|8
1634624200000|2021-10-19 06:16:40|203385|203235|203387|203237|203388.2|203238.2|203383.7|203233.7|21
1634624210000|2021-10-19 06:16:50|203387.5|203237.5|203396.6|203246.6|203397.3|203247.3|203382.8|203232.8|28
1634624220000|2021-10-19 06:17:00|203395|203245|203397.3|203247.3|203398.2|203248.2|203395|203245|15
1634624230000|2021-10-19 06:17:10|203397.6|203247.6|203396.1|203246.1|203398.3|203248.3|203395.1|203245.1|13
1634624240000|2021-10-19 06:17:20|203396.4|203246.4|203387.1|203237.1|203397.5|203247.5|203386.5|203236.5|21
1634624250000|2021-10-19 06:17:30|203387|203237|203382.5|203232.5|203387|203237|203374.8|203224.8|31
1634624260000|2021-10-19 06:17:40|203382.2|203232.2|203374.6|203224.6|203382.2|203232.2|203373.1|203223.1|27
1634624270000|2021-10-19 06:17:50|203375|203225|203360.4|203210.4|203375.9|203225.9|203360.4|203210.4|23
1634624280000|2021-10-19 06:18:00|203360.7|203210.7|203362.4|203212.4|203364|203214|203357.9|203207.9|29
1634624290000|2021-10-19 06:18:10|203361.5|203211.5|203362.2|203212.2|203362.3|203212.3|203360.1|203210.1|24
1634624300000|2021-10-19 06:18:20|203362.1|203212.1|203363.4|203213.4|203365|203215|203360.6|203210.6|20
1634624310000|2021-10-19 06:18:30|203364.1|203214.1|203370|203220|203372|203222|203355.4|203205.4|27
1634624320000|2021-10-19 06:18:40|203370.3|203220.3|203374|203224|203374.7|203224.7|203369.6|203219.6|24
1634624330000|2021-10-19 06:18:50|203373.8|203223.8|203377.8|203227.8|203378.8|203228.8|203373.8|203223.8|20
1634624340000|2021-10-19 06:19:00|203378.4|203228.4|203373.7|203223.7|203378.4|203228.4|203372.6|203222.6|26
1634624350000|2021-10-19 06:19:10|203373.2|203223.2|203376.9|203226.9|203377.3|203227.3|203372.8|203222.8|21
1634624360000|2021-10-19 06:19:20|203376.6|203226.6|203373.5|203223.5|203376.8|203226.8|203372.2|203222.2|25
1634624370000|2021-10-19 06:19:30|203375.6|203225.6|203376.3|203226.3|203379.1|203229.1|203373|203223|17
1634624380000|2021-10-19 06:19:40|203375.6|203225.6|203372.3|203222.3|203377.4|203227.4|203371.1|203221.1|19
1634624390000|2021-10-19 06:19:50|203373.1|203223.1|203375|203225|203375|203225|203371.5|203221.5|17
1634624400000|2021-10-19 06:20:00|203374.8|203224.8|203373.7|203223.7|203375.7|203225.7|203372.5|203222.5|22
1634624410000|2021-10-19 06:20:10|203374|203224|203359.5|203209.5|203374.2|203224.2|203353.1|203203.1|20
1634624420000|2021-10-19 06:20:20|203359.9|203209.9|203361.1|203211.1|203363.8|203213.8|203359.9|203209.9|17
1634624430000|2021-10-19 06:20:30|203360.7|203210.7|203361.5|203211.5|203362.6|203212.6|203359.9|203209.9|18
1634624440000|2021-10-19 06:20:40|203361.6|203211.6|203364|203214|203366.6|203216.6|203361.4|203211.4|17
1634624450000|2021-10-19 06:20:50|203364.3|203214.3|203366.4|203216.4|203379.3|203229.3|203362.4|203212.4|26
1634624460000|2021-10-19 06:21:00|203367.2|203217.2|203370.2|203220.2|203371.8|203221.8|203365.4|203215.4|26
1634624470000|2021-10-19 06:21:10|203369.6|203219.6|203380.4|203230.4|203383|203233|203368.7|203218.7|26
1634624480000|2021-10-19 06:21:20|203380.5|203230.5|203382.4|203232.4|203386.7|203236.7|203380.5|203230.5|24
1634624490000|2021-10-19 06:21:30|203382.2|203232.2|203379|203229|203382.4|203232.4|203370.3|203220.3|29
1634624500000|2021-10-19 06:21:40|203377.7|203227.7|203385.7|203235.7|203386.8|203236.8|203377.7|203227.7|26
1634624510000|2021-10-19 06:21:50|203385.8|203235.8|203383.1|203233.1|203385.8|203235.8|203381.7|203231.7|19
1634624520000|2021-10-19 06:22:00|203382.9|203232.9|203377.5|203227.5|203382.9|203232.9|203374.5|203224.5|24
1634624530000|2021-10-19 06:22:10|203377.1|203227.1|203377.1|203227.1|203385.1|203235.1|203375.4|203225.4|19
1634624540000|2021-10-19 06:22:20|203377.4|203227.4|203390.6|203240.6|203391.7|203241.7|203376.1|203226.1|24
1634624550000|2021-10-19 06:22:30|203385.9|203235.9|203383.6|203233.6|203385.9|203235.9|203380.6|203230.6|19
1634624560000|2021-10-19 06:22:40|203383.9|203233.9|203382.1|203232.1|203383.9|203233.9|203380.4|203230.4|20
1634624570000|2021-10-19 06:22:50|203382|203232|203367.2|203217.2|203385.2|203235.2|203366.4|203216.4|20
1634624580000|2021-10-19 06:23:00|203367.6|203217.6|203374.8|203224.8|203381.6|203231.6|203365.6|203215.6|25
1634624590000|2021-10-19 06:23:10|203376|203226|203375.6|203225.6|203376.2|203226.2|203374.5|203224.5|9
1634624600000|2021-10-19 06:23:20|203375.3|203225.3|203369.9|203219.9|203375.3|203225.3|203365.2|203215.2|21
1634624610000|2021-10-19 06:23:30|203369.5|203219.5|203374.4|203224.4|203378.3|203228.3|203368.8|203218.8|22
1634624620000|2021-10-19 06:23:40|203375.2|203225.2|203378.9|203228.9|203381.3|203231.3|203372.7|203222.7|23
1634624630000|2021-10-19 06:23:50|203378.4|203228.4|203383.3|203233.3|203384.6|203234.6|203374.6|203224.6|15
1634624640000|2021-10-19 06:24:00|203382.8|203232.8|203382.2|203232.2|203384.7|203234.7|203381.2|203231.2|19
1634624650000|2021-10-19 06:24:10|203381.7|203231.7|203380.6|203230.6|203382.3|203232.3|203379.8|203229.8|13
1634624660000|2021-10-19 06:24:20|203381.7|203231.7|203387.5|203237.5|203387.5|203237.5|203378.8|203228.8|10
1634624670000|2021-10-19 06:24:30|203387.1|203237.1|203371.8|203221.8|203389.3|203239.3|203365.9|203215.9|19
1634624680000|2021-10-19 06:24:40|203365.3|203215.3|203377.3|203227.3|203379.7|203229.7|203363|203213|22
1634624690000|2021-10-19 06:24:50|203378.7|203228.7|203377.3|203227.3|203379.7|203229.7|203376.1|203226.1|16
1634624700000|2021-10-19 06:25:00|203382.7|203232.7|203369.6|203219.6|203382.7|203232.7|203368.3|203218.3|26
1634624710000|2021-10-19 06:25:10|203371.5|203221.5|203375.7|203225.7|203377.7|203227.7|203371.1|203221.1|19
1634624720000|2021-10-19 06:25:20|203375.8|203225.8|203389.1|203239.1|203392.2|203242.2|203373.5|203223.5|19
1634624730000|2021-10-19 06:25:30|203390.7|203240.7|203391.4|203241.4|203391.4|203241.4|203384.7|203234.7|24
1634624740000|2021-10-19 06:25:40|203393|203243|203393.6|203243.6|203397.9|203247.9|203390.1|203240.1|13
1634624750000|2021-10-19 06:25:50|203393.2|203243.2|203384.3|203234.3|203395.2|203245.2|203384.3|203234.3|14
1634624760000|2021-10-19 06:26:00|203387.6|203237.6|203394|203244|203399.5|203249.5|203387.6|203237.6|17
1634624770000|2021-10-19 06:26:10|203393.6|203243.6|203392.3|203242.3|203393.6|203243.6|203390.1|203240.1|18
1634624780000|2021-10-19 06:26:20|203392.2|203242.2|203394.3|203244.3|203398.5|203248.5|203390.7|203240.7|17
1634624790000|2021-10-19 06:26:30|203394.6|203244.6|203386|203236|203395.7|203245.7|203386|203236|18
1634624800000|2021-10-19 06:26:40|203385.5|203235.5|203389.9|203239.9|203396.3|203246.3|203384.1|203234.1|23
1634624810000|2021-10-19 06:26:50|203388.1|203238.1|203383.3|203233.3|203392.1|203242.1|203383.3|203233.3|19
1634624820000|2021-10-19 06:27:00|203383.6|203233.6|203390|203240|203390|203240|203382.8|203232.8|21
1634624830000|2021-10-19 06:27:10|203387.7|203237.7|203387|203237|203391|203241|203385|203235|19
1634624840000|2021-10-19 06:27:20|203389.5|203239.5|203390.6|203240.6|203391.8|203241.8|203387.4|203237.4|20
1634624850000|2021-10-19 06:27:30|203390.1|203240.1|203392|203242|203397.1|203247.1|203389|203239|14
1634624860000|2021-10-19 06:27:40|203392.7|203242.7|203397|203247|203397.1|203247.1|203391.7|203241.7|10
1634624870000|2021-10-19 06:27:50|203397.7|203247.7|203388.3|203238.3|203397.8|203247.8|203387.3|203237.3|24
1634624880000|2021-10-19 06:28:00|203388|203238|203391.8|203241.8|203391.8|203241.8|203386.7|203236.7|20
1634624890000|2021-10-19 06:28:10|203391.6|203241.6|203390.5|203240.5|203392|203242|203387|203237|12
1634624900000|2021-10-19 06:28:20|203389.3|203239.3|203404.7|203254.7|203407.3|203257.3|203389.3|203239.3|21
1634624910000|2021-10-19 06:28:30|203404.5|203254.5|203386.1|203236.1|203405|203255|203383.4|203233.4|20
1634624920000|2021-10-19 06:28:40|203383.7|203233.7|203390.6|203240.6|203392.2|203242.2|203383.7|203233.7|19
1634624930000|2021-10-19 06:28:50|203390.8|203240.8|203400.1|203250.1|203400.1|203250.1|203389.7|203239.7|26
1634624940000|2021-10-19 06:29:00|203400.2|203250.2|203388.6|203238.6|203400.9|203250.9|203384.3|203234.3|26
1634624950000|2021-10-19 06:29:10|203386.8|203236.8|203390.7|203240.7|203390.7|203240.7|203382.5|203232.5|27
1634624960000|2021-10-19 06:29:20|203390.3|203240.3|203385.5|203235.5|203391.3|203241.3|203383.7|203233.7|22
1634624970000|2021-10-19 06:29:30|203384.3|203234.3|203383|203233|203385.5|203235.5|203381.6|203231.6|25
1634624980000|2021-10-19 06:29:40|203382.7|203232.7|203380.5|203230.5|203383.9|203233.9|203376.2|203226.2|25
1634624990000|2021-10-19 06:29:50|203378.6|203228.6|203377.7|203227.7|203378.6|203228.6|203375.3|203225.3|23
1634625000000|2021-10-19 06:30:00|203376.9|203226.9|203377.2|203227.2|203382.1|203232.1|203376.9|203226.9|20
1634625010000|2021-10-19 06:30:10|203377.8|203227.8|203377.4|203227.4|203380.7|203230.7|203377.4|203227.4|23
1634625020000|2021-10-19 06:30:20|203377.1|203227.1|203342|203192|203377.1|203227.1|203339.9|203189.9|26
1634625030000|2021-10-19 06:30:30|203341.2|203191.2|203335.9|203185.9|203342.2|203192.2|203333.3|203183.3|26
1634625040000|2021-10-19 06:30:40|203336|203186|203335.7|203185.7|203338.7|203188.7|203329.8|203179.8|26
1634625050000|2021-10-19 06:30:50|203336.1|203186.1|203335|203185|203337.8|203187.8|203333.7|203183.7|29
1634625060000|2021-10-19 06:31:00|203335.1|203185.1|203392.5|203242.5|203395.1|203245.1|203331.3|203181.3|25
1634625070000|2021-10-19 06:31:10|203390.6|203240.6|203384.4|203234.4|203395.7|203245.7|203384.4|203234.4|22
1634625080000|2021-10-19 06:31:20|203384|203234|203383.8|203233.8|203384.3|203234.3|203378.4|203228.4|25
1634625090000|2021-10-19 06:31:30|203383.1|203233.1|203369.8|203219.8|203383.4|203233.4|203369.8|203219.8|24
1634625100000|2021-10-19 06:31:40|203370.3|203220.3|203368.9|203218.9|203372.1|203222.1|203367.7|203217.7|22
1634625110000|2021-10-19 06:31:50|203368.3|203218.3|203368.9|203218.9|203373|203223|203368.1|203218.1|26
1634625120000|2021-10-19 06:32:00|203370|203220|203361.9|203211.9|203371.7|203221.7|203360.3|203210.3|34
1634625130000|2021-10-19 06:32:10|203362.1|203212.1|203362.1|203212.1|203363.3|203213.3|203360.4|203210.4|29
1634625140000|2021-10-19 06:32:20|203361.5|203211.5|203383.7|203233.7|203386.5|203236.5|203361.5|203211.5|24
1634625150000|2021-10-19 06:32:30|203379.6|203229.6|203377.7|203227.7|203383|203233|203371|203221|23
1634625160000|2021-10-19 06:32:40|203371.8|203221.8|203378.2|203228.2|203378.9|203228.9|203371.8|203221.8|25
1634625170000|2021-10-19 06:32:50|203376.4|203226.4|203336.2|203186.2|203376.4|203226.4|203332.1|203182.1|26
1634625180000|2021-10-19 06:33:00|203337.5|203187.5|203379.1|203229.1|203386.7|203236.7|203337.5|203187.5|32
1634625190000|2021-10-19 06:33:10|203373.8|203223.8|203368.6|203218.6|203376|203226|203365.6|203215.6|24
1634625200000|2021-10-19 06:33:20|203373.3|203223.3|203370.1|203220.1|203373.3|203223.3|203368.8|203218.8|23
1634625210000|2021-10-19 06:33:30|203370.4|203220.4|203372.8|203222.8|203373.8|203223.8|203368.4|203218.4|20
1634625220000|2021-10-19 06:33:40|203373.4|203223.4|203372.3|203222.3|203373.6|203223.6|203369.5|203219.5|17
1634625230000|2021-10-19 06:33:50|203373.6|203223.6|203369.4|203219.4|203375.2|203225.2|203369.4|203219.4|20
1634625240000|2021-10-19 06:34:00|203368.6|203218.6|203347.8|203197.8|203369|203219|203343.1|203193.1|28
1634625250000|2021-10-19 06:34:10|203348.6|203198.6|203341.7|203191.7|203348.6|203198.6|203339.8|203189.8|25
1634625260000|2021-10-19 06:34:20|203340.8|203190.8|203340.5|203190.5|203343.5|203193.5|203338.1|203188.1|32
1634625270000|2021-10-19 06:34:30|203340.1|203190.1|203333|203183|203340.5|203190.5|203332.1|203182.1|27
1634625280000|2021-10-19 06:34:40|203332.7|203182.7|203335.2|203185.2|203340|203190|203331|203181|30
1634625290000|2021-10-19 06:34:50|203338.8|203188.8|203340.6|203190.6|203342.4|203192.4|203335.1|203185.1|32
1634625300000|2021-10-19 06:35:00|203338.7|203188.7|203248.6|203098.6|203338.7|203188.7|203245.2|203095.2|24
1634625310000|2021-10-19 06:35:10|203248.8|203098.8|203302|203152|203304.9|203154.9|203248.7|203098.7|26
1634625320000|2021-10-19 06:35:20|203302.6|203152.6|203308.6|203158.6|203308.7|203158.7|203301|203151|22
1634625330000|2021-10-19 06:35:30|203303.6|203153.6|203316.7|203166.7|203320.5|203170.5|203303.6|203153.6|22
1634625340000|2021-10-19 06:35:40|203316.2|203166.2|203335.8|203185.8|203335.8|203185.8|203316.1|203166.1|25
1634625350000|2021-10-19 06:35:50|203332.7|203182.7|203333.6|203183.6|203339.5|203189.5|203332.7|203182.7|28
1634625360000|2021-10-19 06:36:00|203334.2|203184.2|203334.8|203184.8|203341|203191|203331.9|203181.9|17
1634625370000|2021-10-19 06:36:10|203336.9|203186.9|203335.4|203185.4|203338.9|203188.9|203333.1|203183.1|19
1634625380000|2021-10-19 06:36:20|203335.2|203185.2|203334.3|203184.3|203338.3|203188.3|203333|203183|15
1634625390000|2021-10-19 06:36:30|203334.7|203184.7|203377.8|203227.8|203378.3|203228.3|203334.7|203184.7|27
1634625400000|2021-10-19 06:36:40|203375.9|203225.9|203376|203226|203387.4|203237.4|203375.3|203225.3|17
1634625410000|2021-10-19 06:36:50|203375.7|203225.7|203376.7|203226.7|203376.8|203226.8|203375.7|203225.7|11
1634625420000|2021-10-19 06:37:00|203376.6|203226.6|203394.2|203244.2|203396.8|203246.8|203375.7|203225.7|23
1634625430000|2021-10-19 06:37:10|203391.8|203241.8|203408|203258|203411.9|203261.9|203378.7|203228.7|37
1634625440000|2021-10-19 06:37:20|203407.6|203257.6|203413.5|203263.5|203423.4|203273.4|203407.6|203257.6|26
1634625450000|2021-10-19 06:37:30|203415.8|203265.8|203416.2|203266.2|203418.5|203268.5|203411.6|203261.6|22
1634625460000|2021-10-19 06:37:40|203415.4|203265.4|203418.4|203268.4|203420.9|203270.9|203407.7|203257.7|16
1634625470000|2021-10-19 06:37:50|203415.8|203265.8|203417.8|203267.8|203420.7|203270.7|203415.8|203265.8|14
1634625480000|2021-10-19 06:38:00|203417.5|203267.5|203371.4|203221.4|203417.5|203267.5|203369.9|203219.9|30
1634625490000|2021-10-19 06:38:10|203372.4|203222.4|203371.6|203221.6|203379.7|203229.7|203367.8|203217.8|27
1634625500000|2021-10-19 06:38:20|203370.5|203220.5|203360.1|203210.1|203371.4|203221.4|203357.3|203207.3|27
1634625510000|2021-10-19 06:38:30|203359.8|203209.8|203360.5|203210.5|203360.9|203210.9|203355.2|203205.2|15
1634625520000|2021-10-19 06:38:40|203360.3|203210.3|203360.1|203210.1|203361.6|203211.6|203358.7|203208.7|20
1634625530000|2021-10-19 06:38:50|203358.3|203208.3|203358.6|203208.6|203363.9|203213.9|203355.2|203205.2|22
1634625540000|2021-10-19 06:39:00|203356.6|203206.6|203359.7|203209.7|203361.6|203211.6|203356.6|203206.6|26
1634625550000|2021-10-19 06:39:10|203359.8|203209.8|203363.3|203213.3|203363.3|203213.3|203359.8|203209.8|12
1634625560000|2021-10-19 06:39:20|203363|203213|203361.7|203211.7|203363.3|203213.3|203359.1|203209.1|16
1634625570000|2021-10-19 06:39:30|203361.8|203211.8|203329.7|203179.7|203363.5|203213.5|203329.7|203179.7|30
1634625580000|2021-10-19 06:39:40|203332.2|203182.2|203331.4|203181.4|203340.1|203190.1|203328.9|203178.9|20
1634625590000|2021-10-19 06:39:50|203332.8|203182.8|203326.6|203176.6|203337.2|203187.2|203326.6|203176.6|27
1634625600000|2021-10-19 06:40:00|203331.7|203181.7|203315.5|203165.5|203332.8|203182.8|203311.9|203161.9|29
1634625610000|2021-10-19 06:40:10|203316.5|203166.5|203318.3|203168.3|203319.1|203169.1|203314|203164|36
1634625620000|2021-10-19 06:40:20|203317.9|203167.9|203328.8|203178.8|203336.2|203186.2|203316.7|203166.7|23
1634625630000|2021-10-19 06:40:30|203330.5|203180.5|203327.1|203177.1|203337.6|203187.6|203327.1|203177.1|22
1634625640000|2021-10-19 06:40:40|203327.8|203177.8|203325.4|203175.4|203330.7|203180.7|203325.4|203175.4|17
1634625650000|2021-10-19 06:40:50|203326.1|203176.1|203330|203180|203330|203180|203326.1|203176.1|18
1634625660000|2021-10-19 06:41:00|203329.8|203179.8|203334|203184|203334.5|203184.5|203323.5|203173.5|24
1634625670000|2021-10-19 06:41:10|203335.9|203185.9|203339.7|203189.7|203340.9|203190.9|203333.4|203183.4|22
1634625680000|2021-10-19 06:41:20|203336.2|203186.2|203340.2|203190.2|203340.2|203190.2|203336.2|203186.2|16
1634625690000|2021-10-19 06:41:30|203340.4|203190.4|203332.4|203182.4|203340.7|203190.7|203327.9|203177.9|29
1634625700000|2021-10-19 06:41:40|203331.1|203181.1|203337.4|203187.4|203337.4|203187.4|203330.5|203180.5|33
1634625710000|2021-10-19 06:41:50|203337.1|203187.1|203334.8|203184.8|203338.8|203188.8|203332.3|203182.3|18
1634625720000|2021-10-19 06:42:00|203334.5|203184.5|203340.2|203190.2|203340.9|203190.9|203329.8|203179.8|28
1634625730000|2021-10-19 06:42:10|203340.4|203190.4|203356.5|203206.5|203357.6|203207.6|203333.5|203183.5|30
1634625740000|2021-10-19 06:42:20|203361.6|203211.6|203355.6|203205.6|203361.6|203211.6|203353.8|203203.8|23
1634625750000|2021-10-19 06:42:30|203356|203206|203352.9|203202.9|203357.2|203207.2|203352.8|203202.8|22
1634625760000|2021-10-19 06:42:40|203353.2|203203.2|203357|203207|203368.4|203218.4|203353.2|203203.2|32
1634625770000|2021-10-19 06:42:50|203356.9|203206.9|203328.2|203178.2|203356.9|203206.9|203325.2|203175.2|32
1634625780000|2021-10-19 06:43:00|203327.8|203177.8|203415.6|203265.6|203415.7|203265.7|203327.6|203177.6|26
1634625790000|2021-10-19 06:43:10|203420.7|203270.7|203412.3|203262.3|203421.1|203271.1|203412.3|203262.3|23
1634625800000|2021-10-19 06:43:20|203412.7|203262.7|203405.7|203255.7|203412.7|203262.7|203392.1|203242.1|22
1634625810000|2021-10-19 06:43:30|203405|203255|203411.1|203261.1|203414.9|203264.9|203405|203255|24
1634625820000|2021-10-19 06:43:40|203410.4|203260.4|203408.5|203258.5|203413.7|203263.7|203403.5|203253.5|25
1634625830000|2021-10-19 06:43:50|203408.2|203258.2|203408|203258|203411.7|203261.7|203408|203258|19
1634625840000|2021-10-19 06:44:00|203408.6|203258.6|203415.1|203265.1|203421|203271|203408.6|203258.6|25
1634625850000|2021-10-19 06:44:10|203412.6|203262.6|203409.2|203259.2|203413.1|203263.1|203408.5|203258.5|25
1634625860000|2021-10-19 06:44:20|203408.7|203258.7|203402.9|203252.9|203410.1|203260.1|203399.7|203249.7|24
1634625870000|2021-10-19 06:44:30|203402.6|203252.6|203402.4|203252.4|203407|203257|203402.4|203252.4|16
1634625880000|2021-10-19 06:44:40|203402.3|203252.3|203417.2|203267.2|203418.9|203268.9|203401.5|203251.5|24
1634625890000|2021-10-19 06:44:50|203417.4|203267.4|203411.4|203261.4|203424.9|203274.9|203410.2|203260.2|30
1634625900000|2021-10-19 06:45:00|203410.4|203260.4|203410.1|203260.1|203419.8|203269.8|203409.5|203259.5|23
1634625910000|2021-10-19 06:45:10|203410.4|203260.4|203417.9|203267.9|203420.8|203270.8|203408.7|203258.7|33
1634625920000|2021-10-19 06:45:20|203416.5|203266.5|203417.1|203267.1|203421.2|203271.2|203414.1|203264.1|29
1634625930000|2021-10-19 06:45:30|203418|203268|203409.8|203259.8|203418|203268|203409|203259|21
1634625940000|2021-10-19 06:45:40|203411.1|203261.1|203408.9|203258.9|203413.7|203263.7|203408.2|203258.2|21
1634625950000|2021-10-19 06:45:50|203407.5|203257.5|203417.9|203267.9|203418.9|203268.9|203406.1|203256.1|28
1634625960000|2021-10-19 06:46:00|203415.7|203265.7|203426.4|203276.4|203426.4|203276.4|203410.9|203260.9|34
1634625970000|2021-10-19 06:46:10|203424.5|203274.5|203426.4|203276.4|203434.4|203284.4|203424.5|203274.5|26
1634625980000|2021-10-19 06:46:20|203427.5|203277.5|203415.7|203265.7|203431.5|203281.5|203415.3|203265.3|31
1634625990000|2021-10-19 06:46:30|203414.2|203264.2|203414.9|203264.9|203422.7|203272.7|203412|203262|29
1634626000000|2021-10-19 06:46:40|203414.6|203264.6|203414.6|203264.6|203422.6|203272.6|203414.6|203264.6|21
1634626010000|2021-10-19 06:46:50|203414.9|203264.9|203418.1|203268.1|203424.1|203274.1|203407|203257|32
1634626020000|2021-10-19 06:47:00|203417.7|203267.7|203414.6|203264.6|203421.8|203271.8|203413.7|203263.7|33
1634626030000|2021-10-19 06:47:10|203415|203265|203427.4|203277.4|203427.9|203277.9|203415|203265|31
1634626040000|2021-10-19 06:47:20|203425.7|203275.7|203416.6|203266.6|203427.5|203277.5|203415.6|203265.6|30
1634626050000|2021-10-19 06:47:30|203416.1|203266.1|203408.1|203258.1|203417|203267|203406.7|203256.7|26
1634626060000|2021-10-19 06:47:40|203405.5|203255.5|203426.8|203276.8|203427.4|203277.4|203405.5|203255.5|27
1634626070000|2021-10-19 06:47:50|203423.9|203273.9|203407.3|203257.3|203425.2|203275.2|203403.9|203253.9|27
1634626080000|2021-10-19 06:48:00|203409.8|203259.8|203430.3|203280.3|203431.1|203281.1|203409.2|203259.2|30
1634626090000|2021-10-19 06:48:10|203427|203277|203413.4|203263.4|203433.4|203283.4|203411.8|203261.8|29
1634626100000|2021-10-19 06:48:20|203412|203262|203416|203266|203420.5|203270.5|203406.8|203256.8|30
1634626110000|2021-10-19 06:48:30|203416.2|203266.2|203426.6|203276.6|203432.4|203282.4|203413.8|203263.8|28
1634626120000|2021-10-19 06:48:40|203427.1|203277.1|203424.8|203274.8|203434.4|203284.4|203422.8|203272.8|32
1634626130000|2021-10-19 06:48:50|203422.7|203272.7|203429.7|203279.7|203429.7|203279.7|203418|203268|28
1634626140000|2021-10-19 06:49:00|203427.9|203277.9|203421.4|203271.4|203432.8|203282.8|203421.4|203271.4|32
1634626150000|2021-10-19 06:49:10|203425.3|203275.3|203424.5|203274.5|203427.6|203277.6|203421.1|203271.1|27
1634626160000|2021-10-19 06:49:20|203422|203272|203431.8|203281.8|203431.8|203281.8|203422|203272|26
1634626170000|2021-10-19 06:49:30|203430.2|203280.2|203427|203277|203430.9|203280.9|203422.9|203272.9|20
1634626180000|2021-10-19 06:49:40|203426|203276|203424.5|203274.5|203429.9|203279.9|203420.7|203270.7|28
1634626190000|2021-10-19 06:49:50|203424.6|203274.6|203423.7|203273.7|203427.9|203277.9|203419.1|203269.1|32
1634626200000|2021-10-19 06:50:00|203424.2|203274.2|203420.2|203270.2|203425.9|203275.9|203416.4|203266.4|23
1634626210000|2021-10-19 06:50:10|203419.1|203269.1|203414.4|203264.4|203424.5|203274.5|203410.8|203260.8|14
1634626220000|2021-10-19 06:50:20|203415.5|203265.5|203418.6|203268.6|203421|203271|203413.4|203263.4|19
1634626230000|2021-10-19 06:50:30|203419.5|203269.5|203420.1|203270.1|203429.2|203279.2|203363.9|203213.9|32
1634626240000|2021-10-19 06:50:40|203421.5|203271.5|203421.6|203271.6|203435|203285|203418|203268|31
1634626250000|2021-10-19 06:50:50|203422.8|203272.8|203423.9|203273.9|203431.8|203281.8|203420.4|203270.4|27
1634626260000|2021-10-19 06:51:00|203423.2|203273.2|203419.4|203269.4|203426|203276|203415.9|203265.9|34
1634626270000|2021-10-19 06:51:10|203420.3|203270.3|203420.1|203270.1|203427.6|203277.6|203417.5|203267.5|19
1634626280000|2021-10-19 06:51:20|203420.7|203270.7|203414.5|203264.5|203420.7|203270.7|203413.2|203263.2|22
1634626290000|2021-10-19 06:51:30|203414.3|203264.3|203417|203267|203419.6|203269.6|203414.2|203264.2|19
1634626300000|2021-10-19 06:51:40|203415.9|203265.9|203413.9|203263.9|203418.3|203268.3|203413.6|203263.6|21
1634626310000|2021-10-19 06:51:50|203412.8|203262.8|203408.3|203258.3|203412.8|203262.8|203407.2|203257.2|23
1634626320000|2021-10-19 06:52:00|203410.2|203260.2|203408.6|203258.6|203411.4|203261.4|203408.4|203258.4|18
1634626330000|2021-10-19 06:52:10|203409.8|203259.8|203411.6|203261.6|203414.2|203264.2|203409.4|203259.4|15
1634626340000|2021-10-19 06:52:20|203411|203261|203409|203259|203412.3|203262.3|203409|203259|21
1634626350000|2021-10-19 06:52:30|203410.2|203260.2|203412.4|203262.4|203412.4|203262.4|203409.3|203259.3|19
1634626360000|2021-10-19 06:52:40|203412.5|203262.5|203414.2|203264.2|203414.2|203264.2|203411.6|203261.6|12
1634626370000|2021-10-19 06:52:50|203414|203264|203409.1|203259.1|203414.7|203264.7|203408.8|203258.8|12
1634626380000|2021-10-19 06:53:00|203409.8|203259.8|203411.5|203261.5|203412.2|203262.2|203408|203258|16
1634626390000|2021-10-19 06:53:10|203410.9|203260.9|203414|203264|203414|203264|203409.4|203259.4|16
1634626400000|2021-10-19 06:53:20|203414.4|203264.4|203415|203265|203415|203265|203406.3|203256.3|24
1634626410000|2021-10-19 06:53:30|203414.7|203264.7|203405.4|203255.4|203414.7|203264.7|203404.8|203254.8|20
1634626420000|2021-10-19 06:53:40|203404.8|203254.8|203413.6|203263.6|203421.9|203271.9|203403.6|203253.6|34
1634626430000|2021-10-19 06:53:50|203416.5|203266.5|203412|203262|203416.5|203266.5|203410.3|203260.3|17
1634626440000|2021-10-19 06:54:00|203412.6|203262.6|203408.2|203258.2|203418.7|203268.7|203407.3|203257.3|27
1634626450000|2021-10-19 06:54:10|203412|203262|203404.7|203254.7|203413.3|203263.3|203404.7|203254.7|20
1634626460000|2021-10-19 06:54:20|203407.7|203257.7|203412.8|203262.8|203416|203266|203407.3|203257.3|24
1634626470000|2021-10-19 06:54:30|203415.1|203265.1|203413.2|203263.2|203418.6|203268.6|203412.3|203262.3|22
1634626480000|2021-10-19 06:54:40|203415.6|203265.6|203414.8|203264.8|203416|203266|203412.5|203262.5|19
1634626490000|2021-10-19 06:54:50|203415.1|203265.1|203414.8|203264.8|203415.8|203265.8|203413.3|203263.3|26
1634626500000|2021-10-19 06:55:00|203413.1|203263.1|203411|203261|203414.8|203264.8|203411|203261|20
1634626510000|2021-10-19 06:55:10|203411.2|203261.2|203411.8|203261.8|203411.8|203261.8|203407.2|203257.2|20
1634626520000|2021-10-19 06:55:20|203410.1|203260.1|203413.4|203263.4|203413.8|203263.8|203408.9|203258.9|20
1634626530000|2021-10-19 06:55:30|203412.5|203262.5|203421.5|203271.5|203421.5|203271.5|203411.3|203261.3|23
1634626540000|2021-10-19 06:55:40|203426.6|203276.6|203436.8|203286.8|203439.4|203289.4|203422.2|203272.2|28
1634626550000|2021-10-19 06:55:50|203436.7|203286.7|203428|203278|203436.7|203286.7|203424.4|203274.4|25
1634626560000|2021-10-19 06:56:00|203432.7|203282.7|203428.7|203278.7|203441.2|203291.2|203427.1|203277.1|22
1634626570000|2021-10-19 06:56:10|203434.2|203284.2|203433.9|203283.9|203437.6|203287.6|203429.7|203279.7|23
1634626580000|2021-10-19 06:56:20|203434.6|203284.6|203451.7|203301.7|203458|203308|203428.5|203278.5|24
1634626590000|2021-10-19 06:56:30|203451.3|203301.3|203460.2|203310.2|203463.7|203313.7|203451.3|203301.3|27
1634626600000|2021-10-19 06:56:40|203455.7|203305.7|203453|203303|203455.7|203305.7|203445.4|203295.4|16
1634626610000|2021-10-19 06:56:50|203452.2|203302.2|203448.3|203298.3|203454.5|203304.5|203448.1|203298.1|16
1634626620000|2021-10-19 06:57:00|203448.6|203298.6|203448.6|203298.6|203451.9|203301.9|203447.7|203297.7|19
1634626630000|2021-10-19 06:57:10|203449.1|203299.1|203446.1|203296.1|203449.6|203299.6|203445.9|203295.9|17
1634626640000|2021-10-19 06:57:20|203449.1|203299.1|203455.9|203305.9|203455.9|203305.9|203449.1|203299.1|23
1634626650000|2021-10-19 06:57:30|203453.8|203303.8|203453.2|203303.2|203456.8|203306.8|203452.7|203302.7|14
1634626660000|2021-10-19 06:57:40|203453.1|203303.1|203447.8|203297.8|203453.1|203303.1|203447.8|203297.8|15
1634626670000|2021-10-19 06:57:50|203451.5|203301.5|203451.2|203301.2|203456.6|203306.6|203450.5|203300.5|22
1634626680000|2021-10-19 06:58:00|203452.8|203302.8|203402.5|203252.5|203452.8|203302.8|203391.1|203241.1|29
1634626690000|2021-10-19 06:58:10|203402.3|203252.3|203425.4|203275.4|203425.4|203275.4|203402.3|203252.3|24
1634626700000|2021-10-19 06:58:20|203425.7|203275.7|203423.9|203273.9|203427.1|203277.1|203415.8|203265.8|18
1634626710000|2021-10-19 06:58:30|203424.1|203274.1|203421.7|203271.7|203424.1|203274.1|203411.9|203261.9|19
1634626720000|2021-10-19 06:58:40|203418.7|203268.7|203418.3|203268.3|203421.6|203271.6|203412|203262|36
1634626730000|2021-10-19 06:58:50|203418.7|203268.7|203412.6|203262.6|203419.1|203269.1|203410.5|203260.5|22
1634626740000|2021-10-19 06:59:00|203412.4|203262.4|203408.6|203258.6|203419.5|203269.5|203406.3|203256.3|28
1634626750000|2021-10-19 06:59:10|203409.2|203259.2|203406.3|203256.3|203409.4|203259.4|203406|203256|13
1634626760000|2021-10-19 06:59:20|203406.1|203256.1|203387|203237|203409|203259|203385.8|203235.8|14
1634626770000|2021-10-19 06:59:30|203386.6|203236.6|203405.4|203255.4|203408.7|203258.7|203386.6|203236.6|30
1634626780000|2021-10-19 06:59:40|203405.9|203255.9|203404.6|203254.6|203406.6|203256.6|203404.1|203254.1|18
1634626790000|2021-10-19 06:59:50|203405|203255|203403.3|203253.3|203405|203255|203402.1|203252.1|14
1634626800000|2021-10-19 07:00:00|203403.9|203253.9|203422.7|203272.7|203436.9|203286.9|203398.1|203248.1|31
1634626810000|2021-10-19 07:00:10|203422|203272|203413.4|203263.4|203444.6|203294.6|203413.3|203263.3|38
1634626820000|2021-10-19 07:00:20|203412.6|203262.6|203417.7|203267.7|203417.7|203267.7|203407.9|203257.9|32
1634626830000|2021-10-19 07:00:30|203418.2|203268.2|203392.4|203242.4|203419.9|203269.9|203392.4|203242.4|36
1634626840000|2021-10-19 07:00:40|203397.8|203247.8|203389.7|203239.7|203397.8|203247.8|203384.5|203234.5|37
1634626850000|2021-10-19 07:00:50|203390.1|203240.1|203388.2|203238.2|203392|203242|203386.8|203236.8|24
1634626860000|2021-10-19 07:01:00|203386.9|203236.9|203381|203231|203393.5|203243.5|203377.6|203227.6|29
1634626870000|2021-10-19 07:01:10|203380.1|203230.1|203392.5|203242.5|203392.5|203242.5|203377.1|203227.1|28
1634626880000|2021-10-19 07:01:20|203391.1|203241.1|203384.7|203234.7|203391.1|203241.1|203382.7|203232.7|27
1634626890000|2021-10-19 07:01:30|203383.3|203233.3|203414.4|203264.4|203417.2|203267.2|203382.9|203232.9|30
1634626900000|2021-10-19 07:01:40|203415|203265|203410.6|203260.6|203416.8|203266.8|203410.6|203260.6|28
1634626910000|2021-10-19 07:01:50|203410.8|203260.8|203416.2|203266.2|203418.2|203268.2|203410.3|203260.3|28
1634626920000|2021-10-19 07:02:00|203412.7|203262.7|203422.8|203272.8|203429|203279|203412.7|203262.7|31
1634626930000|2021-10-19 07:02:10|203417.9|203267.9|203382.2|203232.2|203419.9|203269.9|203382.2|203232.2|34
1634626940000|2021-10-19 07:02:20|203384.9|203234.9|203384.7|203234.7|203386.7|203236.7|203382|203232|31
1634626950000|2021-10-19 07:02:30|203381.5|203231.5|203361.7|203211.7|203389.4|203239.4|203356.3|203206.3|34
1634626960000|2021-10-19 07:02:40|203366|203216|203372.5|203222.5|203378.3|203228.3|203364.5|203214.5|31
1634626970000|2021-10-19 07:02:50|203377.5|203227.5|203373|203223|203377.5|203227.5|203369.3|203219.3|34
1634626980000|2021-10-19 07:03:00|203371.8|203221.8|203390|203240|203396.4|203246.4|203371.8|203221.8|25
1634626990000|2021-10-19 07:03:10|203388.5|203238.5|203390.8|203240.8|203393.6|203243.6|203385.9|203235.9|28
1634627000000|2021-10-19 07:03:20|203390.5|203240.5|203373.7|203223.7|203391.3|203241.3|203368.4|203218.4|28
1634627010000|2021-10-19 07:03:30|203371.8|203221.8|203370.4|203220.4|203373.5|203223.5|203364.9|203214.9|29
1634627020000|2021-10-19 07:03:40|203368|203218|203392.2|203242.2|203399.4|203249.4|203368|203218|24
1634627030000|2021-10-19 07:03:50|203391|203241|203387.9|203237.9|203391.5|203241.5|203386.5|203236.5|26
1634627040000|2021-10-19 07:04:00|203387.5|203237.5|203386.2|203236.2|203389|203239|203380.1|203230.1|32
1634627050000|2021-10-19 07:04:10|203384.9|203234.9|203334.3|203184.3|203384.9|203234.9|203330.6|203180.6|28
1634627060000|2021-10-19 07:04:20|203334.8|203184.8|203338.9|203188.9|203341.3|203191.3|203333.5|203183.5|23
1634627070000|2021-10-19 07:04:30|203339.2|203189.2|203332.3|203182.3|203339.2|203189.2|203331.6|203181.6|28
1634627080000|2021-10-19 07:04:40|203334.4|203184.4|203338.6|203188.6|203341.1|203191.1|203334.4|203184.4|27
1634627090000|2021-10-19 07:04:50|203338.3|203188.3|203334.1|203184.1|203340.4|203190.4|203331.5|203181.5|25
1634627100000|2021-10-19 07:05:00|203336.1|203186.1|203340|203190|203346.8|203196.8|203332.2|203182.2|33
1634627110000|2021-10-19 07:05:10|203370.4|203220.4|203390.4|203240.4|203391.9|203241.9|203368.9|203218.9|32
1634627120000|2021-10-19 07:05:20|203391.3|203241.3|203382.2|203232.2|203392.4|203242.4|203380.5|203230.5|30
1634627130000|2021-10-19 07:05:30|203384.1|203234.1|203389|203239|203389.6|203239.6|203383.8|203233.8|26
1634627140000|2021-10-19 07:05:40|203389.5|203239.5|203418.4|203268.4|203418.6|203268.6|203388.4|203238.4|20
1634627150000|2021-10-19 07:05:50|203415.6|203265.6|203404.6|203254.6|203418.2|203268.2|203403.2|203253.2|22
1634627160000|2021-10-19 07:06:00|203402.8|203252.8|203432.5|203282.5|203434.6|203284.6|203402.8|203252.8|34
1634627170000|2021-10-19 07:06:10|203427.9|203277.9|203419.3|203269.3|203441.4|203291.4|203418.5|203268.5|32
1634627180000|2021-10-19 07:06:20|203420|203270|203427.7|203277.7|203427.8|203277.8|203420|203270|23
1634627190000|2021-10-19 07:06:30|203430|203280|203427.5|203277.5|203430|203280|203423.8|203273.8|28
1634627200000|2021-10-19 07:06:40|203426.5|203276.5|203421.1|203271.1|203431.6|203281.6|203421.1|203271.1|24
1634627210000|2021-10-19 07:06:50|203421.3|203271.3|203423.8|203273.8|203426.7|203276.7|203420.8|203270.8|28
1634627220000|2021-10-19 07:07:00|203428.2|203278.2|203461.7|203311.7|203466.9|203316.9|203426.8|203276.8|35
1634627230000|2021-10-19 07:07:10|203460.8|203310.8|203491.6|203341.6|203499.2|203349.2|203460.8|203310.8|29
1634627240000|2021-10-19 07:07:20|203489.1|203339.1|203483.8|203333.8|203490.5|203340.5|203463.5|203313.5|35
1634627250000|2021-10-19 07:07:30|203484.2|203334.2|203459.5|203309.5|203497.4|203347.4|203452.8|203302.8|33
1634627260000|2021-10-19 07:07:40|203457.4|203307.4|203464.5|203314.5|203468|203318|203456.1|203306.1|32
1634627270000|2021-10-19 07:07:50|203464.6|203314.6|203458.7|203308.7|203467.1|203317.1|203453.1|203303.1|33
1634627280000|2021-10-19 07:08:00|203457.5|203307.5|203461.3|203311.3|203464.8|203314.8|203455.5|203305.5|28
1634627290000|2021-10-19 07:08:10|203462.5|203312.5|203461.5|203311.5|203465.2|203315.2|203459.8|203309.8|24
1634627300000|2021-10-19 07:08:20|203461.2|203311.2|203452.8|203302.8|203461.9|203311.9|203452.8|203302.8|26
1634627310000|2021-10-19 07:08:30|203453.5|203303.5|203453.6|203303.6|203457.4|203307.4|203451.4|203301.4|31
1634627320000|2021-10-19 07:08:40|203453|203303|203454.3|203304.3|203454.3|203304.3|203450.9|203300.9|26
1634627330000|2021-10-19 07:08:50|203454.9|203304.9|203451|203301|203454.9|203304.9|203448.1|203298.1|23
1634627340000|2021-10-19 07:09:00|203450.2|203300.2|203452.1|203302.1|203452.7|203302.7|203447.8|203297.8|26
1634627350000|2021-10-19 07:09:10|203451.8|203301.8|203451.1|203301.1|203452|203302|203449.7|203299.7|15
1634627360000|2021-10-19 07:09:20|203450.7|203300.7|203444.8|203294.8|203452.6|203302.6|203444.1|203294.1|32
1634627370000|2021-10-19 07:09:30|203445.6|203295.6|203450.4|203300.4|203451.4|203301.4|203444.6|203294.6|25
1634627380000|2021-10-19 07:09:40|203449.9|203299.9|203450.1|203300.1|203452.2|203302.2|203447.1|203297.1|27
1634627390000|2021-10-19 07:09:50|203451.3|203301.3|203452.8|203302.8|203452.8|203302.8|203446.8|203296.8|25
1634627400000|2021-10-19 07:10:00|203450.3|203300.3|203434.6|203284.6|203450.3|203300.3|203429.5|203279.5|33
1634627410000|2021-10-19 07:10:10|203433.5|203283.5|203455|203305|203455.3|203305.3|203433.4|203283.4|33
1634627420000|2021-10-19 07:10:20|203456.1|203306.1|203453.4|203303.4|203456.2|203306.2|203452.4|203302.4|28
1634627430000|2021-10-19 07:10:30|203454.2|203304.2|203452.1|203302.1|203456.6|203306.6|203451.7|203301.7|29
1634627440000|2021-10-19 07:10:40|203450.6|203300.6|203449.7|203299.7|203455.1|203305.1|203448.5|203298.5|29
1634627450000|2021-10-19 07:10:50|203450.2|203300.2|203420.4|203270.4|203450.2|203300.2|203420.4|203270.4|22
1634627460000|2021-10-19 07:11:00|203420.7|203270.7|203406.8|203256.8|203421.6|203271.6|203397.7|203247.7|35
1634627470000|2021-10-19 07:11:10|203406.6|203256.6|203401.5|203251.5|203406.9|203256.9|203401.4|203251.4|30
1634627480000|2021-10-19 07:11:20|203400.1|203250.1|203401.4|203251.4|203405.8|203255.8|203399.6|203249.6|35
1634627490000|2021-10-19 07:11:30|203401|203251|203410.8|203260.8|203411.9|203261.9|203400.9|203250.9|27
1634627500000|2021-10-19 07:11:40|203411.2|203261.2|203405.1|203255.1|203411.2|203261.2|203404.3|203254.3|24
1634627510000|2021-10-19 07:11:50|203406.6|203256.6|203405.7|203255.7|203408.3|203258.3|203404|203254|23
1634627520000|2021-10-19 07:12:00|203406.1|203256.1|203406.6|203256.6|203407.3|203257.3|203405.2|203255.2|26
1634627530000|2021-10-19 07:12:10|203407|203257|203404.1|203254.1|203407.8|203257.8|203404.1|203254.1|17
1634627540000|2021-10-19 07:12:20|203406|203256|203409|203259|203409|203259|203403.6|203253.6|27
1634627550000|2021-10-19 07:12:30|203410.1|203260.1|203408.7|203258.7|203411.9|203261.9|203408.7|203258.7|22
1634627560000|2021-10-19 07:12:40|203409|203259|203404.9|203254.9|203410|203260|203403.7|203253.7|31
1634627570000|2021-10-19 07:12:50|203403.8|203253.8|203408.9|203258.9|203410|203260|203403.8|203253.8|27
1634627580000|2021-10-19 07:13:00|203408.1|203258.1|203410.2|203260.2|203412.1|203262.1|203407.5|203257.5|21
1634627590000|2021-10-19 07:13:10|203403.2|203253.2|203412.1|203262.1|203415|203265|203403.2|203253.2|26
1634627600000|2021-10-19 07:13:20|203412.8|203262.8|203408.7|203258.7|203413.9|203263.9|203408.7|203258.7|22
1634627610000|2021-10-19 07:13:30|203409.4|203259.4|203415.8|203265.8|203415.8|203265.8|203409.4|203259.4|24
1634627620000|2021-10-19 07:13:40|203416.1|203266.1|203413.1|203263.1|203416.5|203266.5|203412|203262|25
1634627630000|2021-10-19 07:13:50|203413|203263|203412.3|203262.3|203413.7|203263.7|203411.4|203261.4|22
1634627640000|2021-10-19 07:14:00|203413.3|203263.3|203411.9|203261.9|203414.8|203264.8|203408.7|203258.7|27
1634627650000|2021-10-19 07:14:10|203412.7|203262.7|203410.8|203260.8|203412.7|203262.7|203399.4|203249.4|22
1634627660000|2021-10-19 07:14:20|203410.4|203260.4|203413.2|203263.2|203413.2|203263.2|203403.2|203253.2|30
1634627670000|2021-10-19 07:14:30|203412.2|203262.2|203413.5|203263.5|203416.1|203266.1|203409.8|203259.8|33
1634627680000|2021-10-19 07:14:40|203413.8|203263.8|203411.3|203261.3|203420.5|203270.5|203408.4|203258.4|27
1634627690000|2021-10-19 07:14:50|203410.5|203260.5|203407.7|203257.7|203411.1|203261.1|203405.9|203255.9|28
1634627700000|2021-10-19 07:15:00|203406.4|203256.4|203408.8|203258.8|203413|203263|203406.4|203256.4|29
1634627710000|2021-10-19 07:15:10|203408.6|203258.6|203408.7|203258.7|203412.4|203262.4|203404.5|203254.5|25
1634627720000|2021-10-19 07:15:20|203404.7|203254.7|203415.5|203265.5|203415.8|203265.8|203404.7|203254.7|33
1634627730000|2021-10-19 07:15:30|203414.8|203264.8|203411.9|203261.9|203416.2|203266.2|203410.1|203260.1|33
1634627740000|2021-10-19 07:15:40|203412|203262|203442.1|203292.1|203442.1|203292.1|203411.6|203261.6|31
1634627750000|2021-10-19 07:15:50|203441|203291|203436.5|203286.5|203441.8|203291.8|203435.1|203285.1|31
1634627760000|2021-10-19 07:16:00|203437.1|203287.1|203411.2|203261.2|203437.1|203287.1|203411|203261|34
1634627770000|2021-10-19 07:16:10|203410.8|203260.8|203412.4|203262.4|203412.4|203262.4|203409.3|203259.3|18
1634627780000|2021-10-19 07:16:20|203411.6|203261.6|203376.9|203226.9|203412.5|203262.5|203376.6|203226.6|26
1634627790000|2021-10-19 07:16:30|203380.1|203230.1|203375.6|203225.6|203384.2|203234.2|203375.6|203225.6|39
1634627800000|2021-10-19 07:16:40|203377.2|203227.2|203363|203213|203377.9|203227.9|203360.1|203210.1|35
1634627810000|2021-10-19 07:16:50|203363.7|203213.7|203364.1|203214.1|203364.4|203214.4|203360.6|203210.6|21
1634627820000|2021-10-19 07:17:00|203364.6|203214.6|203365.3|203215.3|203369.1|203219.1|203360.4|203210.4|32
1634627830000|2021-10-19 07:17:10|203365.5|203215.5|203365.5|203215.5|203367.4|203217.4|203363.3|203213.3|30
1634627840000|2021-10-19 07:17:20|203365.1|203215.1|203393.7|203243.7|203396.6|203246.6|203365.1|203215.1|32
1634627850000|2021-10-19 07:17:30|203393.8|203243.8|203384.2|203234.2|203394.5|203244.5|203382.9|203232.9|28
1634627860000|2021-10-19 07:17:40|203384.6|203234.6|203369.6|203219.6|203386.3|203236.3|203368.4|203218.4|31
1634627870000|2021-10-19 07:17:50|203370|203220|203364.3|203214.3|203370|203220|203364.3|203214.3|34
1634627880000|2021-10-19 07:18:00|203365|203215|203363.5|203213.5|203365|203215|203360.5|203210.5|24
1634627890000|2021-10-19 07:18:10|203362.8|203212.8|203388.8|203238.8|203394.4|203244.4|203361.4|203211.4|29
1634627900000|2021-10-19 07:18:20|203389|203239|203417.8|203267.8|203419.9|203269.9|203388.1|203238.1|33
1634627910000|2021-10-19 07:18:30|203418.4|203268.4|203412.5|203262.5|203418.6|203268.6|203410.9|203260.9|28
1634627920000|2021-10-19 07:18:40|203412.9|203262.9|203420.9|203270.9|203422.6|203272.6|203411|203261|30
1634627930000|2021-10-19 07:18:50|203422|203272|203452.4|203302.4|203454.2|203304.2|203420.4|203270.4|22
1634627940000|2021-10-19 07:19:00|203452.5|203302.5|203444.1|203294.1|203452.5|203302.5|203438.7|203288.7|29
1634627950000|2021-10-19 07:19:10|203444|203294|203445.9|203295.9|203447.5|203297.5|203444|203294|25
1634627960000|2021-10-19 07:19:20|203446|203296|203443.8|203293.8|203447.5|203297.5|203443.6|203293.6|30
1634627970000|2021-10-19 07:19:30|203443.4|203293.4|203457.7|203307.7|203460.4|203310.4|203443.1|203293.1|32
1634627980000|2021-10-19 07:19:40|203458.4|203308.4|203458.5|203308.5|203462.4|203312.4|203456.4|203306.4|29
1634627990000|2021-10-19 07:19:50|203458.7|203308.7|203453.4|203303.4|203458.7|203308.7|203453.4|203303.4|24
1634628000000|2021-10-19 07:20:00|203453|203303|203417.3|203267.3|203453|203303|203415.1|203265.1|35
1634628010000|2021-10-19 07:20:10|203416.7|203266.7|203420.2|203270.2|203420.9|203270.9|203415.9|203265.9|26
1634628020000|2021-10-19 07:20:20|203419.3|203269.3|203421|203271|203421.5|203271.5|203419.3|203269.3|25
1634628030000|2021-10-19 07:20:30|203420|203270|203416.7|203266.7|203420.6|203270.6|203415.2|203265.2|17
1634628040000|2021-10-19 07:20:40|203417|203267|203417.2|203267.2|203417.8|203267.8|203415.7|203265.7|21
1634628050000|2021-10-19 07:20:50|203417|203267|203430.2|203280.2|203430.2|203280.2|203415.8|203265.8|28
1634628060000|2021-10-19 07:21:00|203429|203279|203418.4|203268.4|203429|203279|203416.3|203266.3|28
1634628070000|2021-10-19 07:21:10|203418.3|203268.3|203391|203241|203418.3|203268.3|203390.4|203240.4|34
1634628080000|2021-10-19 07:21:20|203391.8|203241.8|203354.7|203204.7|203392|203242|203354.7|203204.7|21
1634628090000|2021-10-19 07:21:30|203357.9|203207.9|203357.8|203207.8|203359.4|203209.4|203356.3|203206.3|16
1634628100000|2021-10-19 07:21:40|203359.8|203209.8|203358.3|203208.3|203361.3|203211.3|203357.3|203207.3|26
1634628110000|2021-10-19 07:21:50|203357.4|203207.4|203354.7|203204.7|203358.4|203208.4|203354.7|203204.7|17
1634628120000|2021-10-19 07:22:00|203355.6|203205.6|203356.8|203206.8|203358.3|203208.3|203353.5|203203.5|22
1634628130000|2021-10-19 07:22:10|203357.7|203207.7|203356.3|203206.3|203357.7|203207.7|203353.7|203203.7|13
1634628140000|2021-10-19 07:22:20|203355|203205|203378.8|203228.8|203383.2|203233.2|203355|203205|28
1634628150000|2021-10-19 07:22:30|203378.3|203228.3|203373.5|203223.5|203381.3|203231.3|203373.5|203223.5|30
1634628160000|2021-10-19 07:22:40|203373.2|203223.2|203367.7|203217.7|203374.3|203224.3|203364.9|203214.9|22
1634628170000|2021-10-19 07:22:50|203367.6|203217.6|203367.2|203217.2|203368.6|203218.6|203363.7|203213.7|15
1634628180000|2021-10-19 07:23:00|203367.7|203217.7|203367.6|203217.6|203368.7|203218.7|203364.9|203214.9|15
1634628190000|2021-10-19 07:23:10|203368.2|203218.2|203348.6|203198.6|203371.5|203221.5|203348.6|203198.6|31
1634628200000|2021-10-19 07:23:20|203326.8|203176.8|203315.8|203165.8|203326.8|203176.8|203309.1|203159.1|29
1634628210000|2021-10-19 07:23:30|203316|203166|203337.2|203187.2|203345|203195|203315.9|203165.9|34
1634628220000|2021-10-19 07:23:40|203337.3|203187.3|203329.2|203179.2|203339.4|203189.4|203329.2|203179.2|30
1634628230000|2021-10-19 07:23:50|203326|203176|203295|203145|203326.8|203176.8|203295|203145|30
1634628240000|2021-10-19 07:24:00|203296.1|203146.1|203289.4|203139.4|203296.5|203146.5|203284.5|203134.5|33
1634628250000|2021-10-19 07:24:10|203289.2|203139.2|203287.3|203137.3|203290.7|203140.7|203286.6|203136.6|23
1634628260000|2021-10-19 07:24:20|203287.2|203137.2|203267.4|203117.4|203287.2|203137.2|203267.1|203117.1|25
1634628270000|2021-10-19 07:24:30|203280.4|203130.4|203274.3|203124.3|203280.5|203130.5|203274.3|203124.3|29
1634628280000|2021-10-19 07:24:40|203272.5|203122.5|203253.3|203103.3|203273.6|203123.6|203249.3|203099.3|32
1634628290000|2021-10-19 07:24:50|203253.8|203103.8|203264.6|203114.6|203266.7|203116.7|203250.8|203100.8|27
1634628300000|2021-10-19 07:25:00|203263.1|203113.1|203247.1|203097.1|203263.1|203113.1|203247.1|203097.1|37
1634628310000|2021-10-19 07:25:10|203247.9|203097.9|203245.8|203095.8|203249.7|203099.7|203235.3|203085.3|31
1634628320000|2021-10-19 07:25:20|203247.1|203097.1|203234.7|203084.7|203247.1|203097.1|203228.2|203078.2|37
1634628330000|2021-10-19 07:25:30|203235.3|203085.3|203233.7|203083.7|203236.1|203086.1|203225.8|203075.8|34
1634628340000|2021-10-19 07:25:40|203233.5|203083.5|203242.2|203092.2|203249.1|203099.1|203232|203082|32
1634628350000|2021-10-19 07:25:50|203242.8|203092.8|203242.1|203092.1|203244.7|203094.7|203241.7|203091.7|19
1634628360000|2021-10-19 07:26:00|203242.3|203092.3|203241.1|203091.1|203242.5|203092.5|203240.9|203090.9|21
1634628370000|2021-10-19 07:26:10|203241.5|203091.5|203244.6|203094.6|203246.6|203096.6|203241.5|203091.5|31
1634628380000|2021-10-19 07:26:20|203241.1|203091.1|203241.4|203091.4|203242.3|203092.3|203240.3|203090.3|31
1634628390000|2021-10-19 07:26:30|203240.9|203090.9|203229.2|203079.2|203241.3|203091.3|203229.2|203079.2|30
1634628400000|2021-10-19 07:26:40|203228.7|203078.7|203226.5|203076.5|203234.5|203084.5|203226.3|203076.3|33
1634628410000|2021-10-19 07:26:50|203226.7|203076.7|203248.6|203098.6|203249.1|203099.1|203225.4|203075.4|36
1634628420000|2021-10-19 07:27:00|203245.4|203095.4|203234.1|203084.1|203247.5|203097.5|203234.1|203084.1|34
1634628430000|2021-10-19 07:27:10|203233.4|203083.4|203233.1|203083.1|203235.8|203085.8|203229|203079|36
1634628440000|2021-10-19 07:27:20|203235.5|203085.5|203236.8|203086.8|203237.7|203087.7|203234.4|203084.4|28
1634628450000|2021-10-19 07:27:30|203237.1|203087.1|203244|203094|203249.6|203099.6|203237.1|203087.1|29
1634628460000|2021-10-19 07:27:40|203245.3|203095.3|203251.2|203101.2|203254.8|203104.8|203242.7|203092.7|26
1634628470000|2021-10-19 07:27:50|203253.3|203103.3|203248.7|203098.7|203253.3|203103.3|203247.5|203097.5|23
1634628480000|2021-10-19 07:28:00|203248.8|203098.8|203258.1|203108.1|203258.4|203108.4|203244|203094|24
1634628490000|2021-10-19 07:28:10|203258.6|203108.6|203254.1|203104.1|203258.8|203108.8|203250.2|203100.2|29
1634628500000|2021-10-19 07:28:20|203254.2|203104.2|203254.9|203104.9|203255.7|203105.7|203251.9|203101.9|25
1634628510000|2021-10-19 07:28:30|203254.3|203104.3|203251.6|203101.6|203254.7|203104.7|203251.5|203101.5|29
1634628520000|2021-10-19 07:28:40|203251.7|203101.7|203254.4|203104.4|203255.7|203105.7|203251.1|203101.1|31
1634628530000|2021-10-19 07:28:50|203253.8|203103.8|203254.6|203104.6|203255.5|203105.5|203250.5|203100.5|20
1634628540000|2021-10-19 07:29:00|203254|203104|203251.9|203101.9|203254.3|203104.3|203251.4|203101.4|18
1634628550000|2021-10-19 07:29:10|203251.8|203101.8|203247.1|203097.1|203252.9|203102.9|203246.9|203096.9|28
1634628560000|2021-10-19 07:29:20|203249|203099|203252.1|203102.1|203253.6|203103.6|203249|203099|31
1634628570000|2021-10-19 07:29:30|203252.2|203102.2|203252|203102|203257.4|203107.4|203252|203102|22
1634628580000|2021-10-19 07:29:40|203252.3|203102.3|203252.5|203102.5|203254.8|203104.8|203249.5|203099.5|34
1634628590000|2021-10-19 07:29:50|203251.3|203101.3|203252.2|203102.2|203254|203104|203248.7|203098.7|37
1634628600000|2021-10-19 07:30:00|203251.9|203101.9|203248.4|203098.4|203251.9|203101.9|203246.3|203096.3|36
1634628610000|2021-10-19 07:30:10|203249.1|203099.1|203249.9|203099.9|203250.1|203100.1|203247.6|203097.6|26
1634628620000|2021-10-19 07:30:20|203250.5|203100.5|203250.7|203100.7|203250.9|203100.9|203249.1|203099.1|23
1634628630000|2021-10-19 07:30:30|203250.9|203100.9|203250.5|203100.5|203252.9|203102.9|203248.6|203098.6|28
1634628640000|2021-10-19 07:30:40|203250.7|203100.7|203255.5|203105.5|203255.5|203105.5|203250.7|203100.7|28
1634628650000|2021-10-19 07:30:50|203255.6|203105.6|203256.6|203106.6|203257.6|203107.6|203254.6|203104.6|29
1634628660000|2021-10-19 07:31:00|203256.8|203106.8|203257.3|203107.3|203257.7|203107.7|203255.7|203105.7|28
1634628670000|2021-10-19 07:31:10|203257.2|203107.2|203316|203166|203316|203166|203255.3|203105.3|23
1634628680000|2021-10-19 07:31:20|203322.7|203172.7|203293.9|203143.9|203324.3|203174.3|203292.2|203142.2|35
1634628690000|2021-10-19 07:31:30|203294.5|203144.5|203284.3|203134.3|203295.1|203145.1|203284.3|203134.3|29
1634628700000|2021-10-19 07:31:40|203285|203135|203287.1|203137.1|203287.6|203137.6|203284.9|203134.9|14
1634628710000|2021-10-19 07:31:50|203286.3|203136.3|203286|203136|203287.8|203137.8|203285.9|203135.9|27
1634628720000|2021-10-19 07:32:00|203285.5|203135.5|203277.6|203127.6|203285.5|203135.5|203276.3|203126.3|32
1634628730000|2021-10-19 07:32:10|203277.4|203127.4|203288.8|203138.8|203288.8|203138.8|203273|203123|26
1634628740000|2021-10-19 07:32:20|203287.8|203137.8|203288|203138|203290.9|203140.9|203287|203137|24
1634628750000|2021-10-19 07:32:30|203287.6|203137.6|203288.5|203138.5|203296|203146|203286.9|203136.9|29
1634628760000|2021-10-19 07:32:40|203287.3|203137.3|203288|203138|203288.7|203138.7|203285.8|203135.8|28
1634628770000|2021-10-19 07:32:50|203291.2|203141.2|203288|203138|203292.8|203142.8|203285.4|203135.4|31
1634628780000|2021-10-19 07:33:00|203287.3|203137.3|203290.3|203140.3|203290.3|203140.3|203286.2|203136.2|24
1634628790000|2021-10-19 07:33:10|203290.2|203140.2|203284.8|203134.8|203290.2|203140.2|203284|203134|25
1634628800000|2021-10-19 07:33:20|203285.2|203135.2|203213.1|203063.1|203285.7|203135.7|203211|203061|31
1634628810000|2021-10-19 07:33:30|203212.8|203062.8|203214.8|203064.8|203216.1|203066.1|203212.4|203062.4|29
1634628820000|2021-10-19 07:33:40|203215.3|203065.3|203215.5|203065.5|203216.4|203066.4|203213.5|203063.5|24
1634628830000|2021-10-19 07:33:50|203215.9|203065.9|203217.5|203067.5|203217.9|203067.9|203215|203065|27
1634628840000|2021-10-19 07:34:00|203219.3|203069.3|203214.3|203064.3|203219.3|203069.3|203214.3|203064.3|27
1634628850000|2021-10-19 07:34:10|203213.7|203063.7|203219.6|203069.6|203219.6|203069.6|203213.7|203063.7|22
1634628860000|2021-10-19 07:34:20|203220.3|203070.3|203238.1|203088.1|203243.3|203093.3|203220.3|203070.3|30
1634628870000|2021-10-19 07:34:30|203240.8|203090.8|203240.5|203090.5|203242|203092|203239.8|203089.8|18
1634628880000|2021-10-19 07:34:40|203240.1|203090.1|203220.8|203070.8|203240.1|203090.1|203219|203069|24
1634628890000|2021-10-19 07:34:50|203220.2|203070.2|203216.6|203066.6|203221.4|203071.4|203216.3|203066.3|25
1634628900000|2021-10-19 07:35:00|203217|203067|203214.3|203064.3|203218|203068|203214.1|203064.1|27
1634628910000|2021-10-19 07:35:10|203214.5|203064.5|203217.5|203067.5|203221.4|203071.4|203214.5|203064.5|25
1634628920000|2021-10-19 07:35:20|203217.4|203067.4|203240.9|203090.9|203243.6|203093.6|203217.4|203067.4|27
1634628930000|2021-10-19 07:35:30|203240.6|203090.6|203244.8|203094.8|203254.4|203104.4|203236.6|203086.6|28
1634628940000|2021-10-19 07:35:40|203244.9|203094.9|203241.6|203091.6|203247.4|203097.4|203241.6|203091.6|26
1634628950000|2021-10-19 07:35:50|203245.6|203095.6|203243.8|203093.8|203245.6|203095.6|203239.7|203089.7|16
1634628960000|2021-10-19 07:36:00|203243.1|203093.1|203242.7|203092.7|203246.5|203096.5|203241|203091|26
1634628970000|2021-10-19 07:36:10|203243.2|203093.2|203244.9|203094.9|203245.1|203095.1|203242.6|203092.6|22
1634628980000|2021-10-19 07:36:20|203248.3|203098.3|203266.8|203116.8|203268|203118|203245.7|203095.7|24
1634628990000|2021-10-19 07:36:30|203266.6|203116.6|203295.5|203145.5|203300.3|203150.3|203265.5|203115.5|28
1634629000000|2021-10-19 07:36:40|203296|203146|203289.3|203139.3|203297.7|203147.7|203284.7|203134.7|30
1634629010000|2021-10-19 07:36:50|203289.2|203139.2|203291.7|203141.7|203298.6|203148.6|203288.1|203138.1|25
1634629020000|2021-10-19 07:37:00|203296.1|203146.1|203331.2|203181.2|203331.9|203181.9|203293.5|203143.5|34
1634629030000|2021-10-19 07:37:10|203329.8|203179.8|203328.7|203178.7|203330.6|203180.6|203326.4|203176.4|25
1634629040000|2021-10-19 07:37:20|203327.1|203177.1|203332.1|203182.1|203332.4|203182.4|203327.1|203177.1|21
1634629050000|2021-10-19 07:37:30|203329.4|203179.4|203310.1|203160.1|203329.4|203179.4|203306.3|203156.3|33
1634629060000|2021-10-19 07:37:40|203310.9|203160.9|203300.9|203150.9|203311.9|203161.9|203300.9|203150.9|33
1634629070000|2021-10-19 07:37:50|203298.6|203148.6|203294.5|203144.5|203298.6|203148.6|203292.2|203142.2|31
1634629080000|2021-10-19 07:38:00|203295|203145|203298.6|203148.6|203299.3|203149.3|203289.9|203139.9|30
1634629090000|2021-10-19 07:38:10|203299|203149|203305.6|203155.6|203309.3|203159.3|203298|203148|31
1634629100000|2021-10-19 07:38:20|203305.9|203155.9|203290.5|203140.5|203305.9|203155.9|203287.6|203137.6|33
1634629110000|2021-10-19 07:38:30|203291.4|203141.4|203290.8|203140.8|203296.9|203146.9|203290.7|203140.7|26
1634629120000|2021-10-19 07:38:40|203290.6|203140.6|203286.6|203136.6|203291.6|203141.6|203286.2|203136.2|22
1634629130000|2021-10-19 07:38:50|203287.1|203137.1|203301.5|203151.5|203305.7|203155.7|203285.4|203135.4|20
1634629140000|2021-10-19 07:39:00|203299.2|203149.2|203306.4|203156.4|203316.7|203166.7|203296.7|203146.7|37
1634629150000|2021-10-19 07:39:10|203306.2|203156.2|203307.9|203157.9|203311.5|203161.5|203305.4|203155.4|35
1634629160000|2021-10-19 07:39:20|203308.8|203158.8|203313.8|203163.8|203317.7|203167.7|203307|203157|29
1634629170000|2021-10-19 07:39:30|203313.3|203163.3|203338.2|203188.2|203341.2|203191.2|203307.8|203157.8|32
1634629180000|2021-10-19 07:39:40|203339.9|203189.9|203339.4|203189.4|203341.4|203191.4|203332.9|203182.9|36
1634629190000|2021-10-19 07:39:50|203338.5|203188.5|203338.5|203188.5|203342.7|203192.7|203337.3|203187.3|25
1634629200000|2021-10-19 07:40:00|203338.2|203188.2|203345.2|203195.2|203346.3|203196.3|203338.2|203188.2|33
1634629210000|2021-10-19 07:40:10|203340.3|203190.3|203337.9|203187.9|203341.5|203191.5|203334.2|203184.2|32
1634629220000|2021-10-19 07:40:20|203338.3|203188.3|203326.7|203176.7|203338.3|203188.3|203326.7|203176.7|33
1634629230000|2021-10-19 07:40:30|203325.9|203175.9|203339.7|203189.7|203342|203192|203325.6|203175.6|26
1634629240000|2021-10-19 07:40:40|203338.1|203188.1|203347.5|203197.5|203350.5|203200.5|203338.1|203188.1|31
1634629250000|2021-10-19 07:40:50|203352.2|203202.2|203346.6|203196.6|203352.2|203202.2|203345.7|203195.7|34
1634629260000|2021-10-19 07:41:00|203348.2|203198.2|203342.7|203192.7|203352.5|203202.5|203338.6|203188.6|32
1634629270000|2021-10-19 07:41:10|203343.1|203193.1|203336.2|203186.2|203343.7|203193.7|203336.1|203186.1|25
1634629280000|2021-10-19 07:41:20|203335.9|203185.9|203337.7|203187.7|203337.7|203187.7|203333.5|203183.5|12
1634629290000|2021-10-19 07:41:30|203337.3|203187.3|203330.8|203180.8|203342.8|203192.8|203330.6|203180.6|22
1634629300000|2021-10-19 07:41:40|203330.3|203180.3|203341.1|203191.1|203341.1|203191.1|203310.2|203160.2|35
1634629310000|2021-10-19 07:41:50|203337.7|203187.7|203341.3|203191.3|203352.2|203202.2|203337.7|203187.7|35
1634629320000|2021-10-19 07:42:00|203340.9|203190.9|203344.6|203194.6|203351.9|203201.9|203339.2|203189.2|33
1634629330000|2021-10-19 07:42:10|203346.2|203196.2|203339.3|203189.3|203346.6|203196.6|203338.9|203188.9|29
1634629340000|2021-10-19 07:42:20|203339|203189|203338.4|203188.4|203341.1|203191.1|203328.5|203178.5|38
1634629350000|2021-10-19 07:42:30|203336.5|203186.5|203332.7|203182.7|203339.5|203189.5|203330.1|203180.1|34
1634629360000|2021-10-19 07:42:40|203331.4|203181.4|203339.7|203189.7|203341.6|203191.6|203331.4|203181.4|31
1634629370000|2021-10-19 07:42:50|203340.4|203190.4|203340.6|203190.6|203344|203194|203338.8|203188.8|34
1634629380000|2021-10-19 07:43:00|203338.2|203188.2|203342|203192|203343.6|203193.6|203337.9|203187.9|36
1634629390000|2021-10-19 07:43:10|203341.8|203191.8|203371.2|203221.2|203371.2|203221.2|203340.4|203190.4|29
1634629400000|2021-10-19 07:43:20|203373.3|203223.3|203356.5|203206.5|203373.3|203223.3|203355.4|203205.4|32
1634629410000|2021-10-19 07:43:30|203356.6|203206.6|203340.6|203190.6|203357.1|203207.1|203338.9|203188.9|29
1634629420000|2021-10-19 07:43:40|203341|203191|203336.5|203186.5|203341|203191|203333|203183|34
1634629430000|2021-10-19 07:43:50|203335.4|203185.4|203341.7|203191.7|203344.1|203194.1|203334.5|203184.5|31
1634629440000|2021-10-19 07:44:00|203341.2|203191.2|203336.8|203186.8|203341.2|203191.2|203335|203185|32
1634629450000|2021-10-19 07:44:10|203337.7|203187.7|203336|203186|203337.7|203187.7|203332.7|203182.7|34
1634629460000|2021-10-19 07:44:20|203339|203189|203337.8|203187.8|203340.2|203190.2|203336.1|203186.1|29
1634629470000|2021-10-19 07:44:30|203339.1|203189.1|203339.2|203189.2|203341.1|203191.1|203337.1|203187.1|28
1634629480000|2021-10-19 07:44:40|203339.4|203189.4|203336.9|203186.9|203339.9|203189.9|203336.7|203186.7|16
1634629490000|2021-10-19 07:44:50|203338.2|203188.2|203332|203182|203339.2|203189.2|203331.6|203181.6|20
1634629500000|2021-10-19 07:45:00|203331.5|203181.5|203337.7|203187.7|203339.9|203189.9|203330.7|203180.7|32
1634629510000|2021-10-19 07:45:10|203336.6|203186.6|203338.8|203188.8|203340.3|203190.3|203335.4|203185.4|32
1634629520000|2021-10-19 07:45:20|203338.9|203188.9|203334.8|203184.8|203340.1|203190.1|203329.3|203179.3|34
1634629530000|2021-10-19 07:45:30|203332.3|203182.3|203315|203165|203332.3|203182.3|203305.2|203155.2|33
1634629540000|2021-10-19 07:45:40|203315.6|203165.6|203335.1|203185.1|203351|203201|203313.9|203163.9|35
1634629550000|2021-10-19 07:45:50|203332.2|203182.2|203333.8|203183.8|203335.6|203185.6|203330.3|203180.3|32
1634629560000|2021-10-19 07:46:00|203335.1|203185.1|203335.5|203185.5|203336.5|203186.5|203333.7|203183.7|27
1634629570000|2021-10-19 07:46:10|203335.2|203185.2|203339.7|203189.7|203339.7|203189.7|203332.6|203182.6|25
1634629580000|2021-10-19 07:46:20|203336.9|203186.9|203341.2|203191.2|203343.1|203193.1|203336.7|203186.7|35
1634629590000|2021-10-19 07:46:30|203341.7|203191.7|203346.9|203196.9|203347.6|203197.6|203338.1|203188.1|32
1634629600000|2021-10-19 07:46:40|203347.1|203197.1|203345.3|203195.3|203347.2|203197.2|203343.7|203193.7|29
1634629610000|2021-10-19 07:46:50|203343.2|203193.2|203329.2|203179.2|203345.7|203195.7|203327.4|203177.4|22
1634629620000|2021-10-19 07:47:00|203328.3|203178.3|203293.1|203143.1|203328.3|203178.3|203288.8|203138.8|32
1634629630000|2021-10-19 07:47:10|203293.4|203143.4|203260.5|203110.5|203293.6|203143.6|203260|203110|28
1634629640000|2021-10-19 07:47:20|203260.1|203110.1|203251.3|203101.3|203261.2|203111.2|203251.3|203101.3|27
1634629650000|2021-10-19 07:47:30|203251.9|203101.9|203252.3|203102.3|203255.2|203105.2|203251.4|203101.4|21
1634629660000|2021-10-19 07:47:40|203252.6|203102.6|203254.1|203104.1|203259.6|203109.6|203252.6|203102.6|23
1634629670000|2021-10-19 07:47:50|203254.2|203104.2|203254.7|203104.7|203255|203105|203252|203102|22
1634629680000|2021-10-19 07:48:00|203253.3|203103.3|203222.7|203072.7|203253.8|203103.8|203221.6|203071.6|32
1634629690000|2021-10-19 07:48:10|203222.3|203072.3|203225.1|203075.1|203225.4|203075.4|203222.3|203072.3|26
1634629700000|2021-10-19 07:48:20|203224.3|203074.3|203255.8|203105.8|203257.3|203107.3|203224.3|203074.3|28
1634629710000|2021-10-19 07:48:30|203254.7|203104.7|203256.8|203106.8|203258.2|203108.2|203254.1|203104.1|23
1634629720000|2021-10-19 07:48:40|203256.9|203106.9|203261.4|203111.4|203261.7|203111.7|203256.3|203106.3|14
1634629730000|2021-10-19 07:48:50|203263.9|203113.9|203264.8|203114.8|203267.9|203117.9|203258.9|203108.9|27
1634629740000|2021-10-19 07:49:00|203264.5|203114.5|203301.8|203151.8|203304.4|203154.4|203261.9|203111.9|30
1634629750000|2021-10-19 07:49:10|203301.2|203151.2|203307.2|203157.2|203308.5|203158.5|203300.1|203150.1|27
1634629760000|2021-10-19 07:49:20|203307.4|203157.4|203299.5|203149.5|203308.3|203158.3|203299.5|203149.5|23
1634629770000|2021-10-19 07:49:30|203299.7|203149.7|203303|203153|203303.2|203153.2|203298.4|203148.4|11
1634629780000|2021-10-19 07:49:40|203301.6|203151.6|203305.6|203155.6|203305.6|203155.6|203300.8|203150.8|12
1634629790000|2021-10-19 07:49:50|203305.2|203155.2|203325.3|203175.3|203325.3|203175.3|203303|203153|23
1634629800000|2021-10-19 07:50:00|203322.2|203172.2|203329.2|203179.2|203329.7|203179.7|203320.3|203170.3|35
1634629810000|2021-10-19 07:50:10|203328.5|203178.5|203314|203164|203333.5|203183.5|203308.2|203158.2|27
1634629820000|2021-10-19 07:50:20|203319.3|203169.3|203321.1|203171.1|203327.5|203177.5|203307.8|203157.8|29
1634629830000|2021-10-19 07:50:30|203321.8|203171.8|203307.3|203157.3|203322.7|203172.7|203305.6|203155.6|21
1634629840000|2021-10-19 07:50:40|203307.5|203157.5|203309.1|203159.1|203312.9|203162.9|203305.8|203155.8|16
1634629850000|2021-10-19 07:50:50|203311.2|203161.2|203319.7|203169.7|203331.4|203181.4|203310.4|203160.4|29
1634629860000|2021-10-19 07:51:00|203318.7|203168.7|203323.6|203173.6|203325.8|203175.8|203318.7|203168.7|27
1634629870000|2021-10-19 07:51:10|203325.6|203175.6|203321.3|203171.3|203325.6|203175.6|203320.5|203170.5|28
1634629880000|2021-10-19 07:51:20|203321|203171|203331.5|203181.5|203337.2|203187.2|203321|203171|26
1634629890000|2021-10-19 07:51:30|203332.4|203182.4|203327.6|203177.6|203332.4|203182.4|203327.3|203177.3|29
1634629900000|2021-10-19 07:51:40|203328.1|203178.1|203324.5|203174.5|203330.4|203180.4|203322.2|203172.2|25
1634629910000|2021-10-19 07:51:50|203325.5|203175.5|203325.1|203175.1|203325.5|203175.5|203323|203173|22
1634629920000|2021-10-19 07:52:00|203325.4|203175.4|203324.3|203174.3|203325.8|203175.8|203321.6|203171.6|25
1634629930000|2021-10-19 07:52:10|203324|203174|203322.5|203172.5|203324|203174|203321.2|203171.2|17
1634629940000|2021-10-19 07:52:20|203322.4|203172.4|203323|203173|203323.6|203173.6|203322.1|203172.1|13
1634629950000|2021-10-19 07:52:30|203326.6|203176.6|203307.6|203157.6|203326.6|203176.6|203305.3|203155.3|25
1634629960000|2021-10-19 07:52:40|203305.4|203155.4|203308.4|203158.4|203309.3|203159.3|203305|203155|19
1634629970000|2021-10-19 07:52:50|203307.6|203157.6|203309.6|203159.6|203309.6|203159.6|203307|203157|21
1634629980000|2021-10-19 07:53:00|203308.9|203158.9|203336.4|203186.4|203336.7|203186.7|203307.4|203157.4|21
1634629990000|2021-10-19 07:53:10|203336|203186|203339.9|203189.9|203339.9|203189.9|203332|203182|29
1634630000000|2021-10-19 07:53:20|203340|203190|203332.8|203182.8|203340|203190|203332.2|203182.2|28
1634630010000|2021-10-19 07:53:30|203332|203182|203333.6|203183.6|203334|203184|203331.8|203181.8|27
1634630020000|2021-10-19 07:53:40|203333.4|203183.4|203331.2|203181.2|203333.7|203183.7|203331.2|203181.2|14
1634630030000|2021-10-19 07:53:50|203331.6|203181.6|203331.2|203181.2|203334.6|203184.6|203327.9|203177.9|24
1634630040000|2021-10-19 07:54:00|203331.1|203181.1|203332|203182|203335.8|203185.8|203330.1|203180.1|29
1634630050000|2021-10-19 07:54:10|203332.4|203182.4|203329.9|203179.9|203334.1|203184.1|203328.4|203178.4|24
1634630060000|2021-10-19 07:54:20|203329.8|203179.8|203330.3|203180.3|203330.5|203180.5|203328.5|203178.5|19
1634630070000|2021-10-19 07:54:30|203330.2|203180.2|203328.5|203178.5|203332.5|203182.5|203327.2|203177.2|24
1634630080000|2021-10-19 07:54:40|203328.7|203178.7|203330.8|203180.8|203335.5|203185.5|203326.6|203176.6|27
1634630090000|2021-10-19 07:54:50|203332.3|203182.3|203330.2|203180.2|203333|203183|203329.9|203179.9|25
1634630100000|2021-10-19 07:55:00|203329.7|203179.7|203309.3|203159.3|203330.5|203180.5|203306.8|203156.8|27
1634630110000|2021-10-19 07:55:10|203312.5|203162.5|203296.4|203146.4|203312.5|203162.5|203296.4|203146.4|25
1634630120000|2021-10-19 07:55:20|203297.5|203147.5|203300.7|203150.7|203301.9|203151.9|203296.1|203146.1|25
1634630130000|2021-10-19 07:55:30|203300.9|203150.9|203299.6|203149.6|203300.9|203150.9|203298.5|203148.5|18
1634630140000|2021-10-19 07:55:40|203299.4|203149.4|203302.7|203152.7|203305|203155|203299.4|203149.4|18
1634630150000|2021-10-19 07:55:50|203302.2|203152.2|203303.4|203153.4|203304.5|203154.5|203301.6|203151.6|15
1634630160000|2021-10-19 07:56:00|203303.6|203153.6|203304.3|203154.3|203305.1|203155.1|203302.1|203152.1|22
1634630170000|2021-10-19 07:56:10|203304.5|203154.5|203303.4|203153.4|203305.9|203155.9|203299.2|203149.2|24
1634630180000|2021-10-19 07:56:20|203303.5|203153.5|203297.8|203147.8|203303.5|203153.5|203297.8|203147.8|28
1634630190000|2021-10-19 07:56:30|203297.6|203147.6|203297.7|203147.7|203298.6|203148.6|203296|203146|22
1634630200000|2021-10-19 07:56:40|203295.6|203145.6|203298.3|203148.3|203298.8|203148.8|203295.6|203145.6|23
1634630210000|2021-10-19 07:56:50|203298.7|203148.7|203300|203150|203300|203150|203296.2|203146.2|21
1634630220000|2021-10-19 07:57:00|203300.2|203150.2|203302.3|203152.3|203303.7|203153.7|203300.2|203150.2|25
1634630230000|2021-10-19 07:57:10|203303.6|203153.6|203302.4|203152.4|203303.6|203153.6|203302.4|203152.4|12
1634630240000|2021-10-19 07:57:20|203303.3|203153.3|203304.1|203154.1|203305.5|203155.5|203303.1|203153.1|17
1634630250000|2021-10-19 07:57:30|203303.5|203153.5|203307|203157|203307.5|203157.5|203303.5|203153.5|25
1634630260000|2021-10-19 07:57:40|203307.9|203157.9|203306.4|203156.4|203307.9|203157.9|203305|203155|20
1634630270000|2021-10-19 07:57:50|203307.7|203157.7|203342|203192|203342.6|203192.6|203307.7|203157.7|32
1634630280000|2021-10-19 07:58:00|203343.5|203193.5|203334.9|203184.9|203343.5|203193.5|203334.9|203184.9|32
1634630290000|2021-10-19 07:58:10|203334.6|203184.6|203335.7|203185.7|203336.7|203186.7|203333.7|203183.7|25
1634630300000|2021-10-19 07:58:20|203335.3|203185.3|203337.7|203187.7|203338.3|203188.3|203334.7|203184.7|20
1634630310000|2021-10-19 07:58:30|203337.3|203187.3|203330|203180|203337.3|203187.3|203329.7|203179.7|23
1634630320000|2021-10-19 07:58:40|203329.9|203179.9|203333|203183|203333.3|203183.3|203329.9|203179.9|26
1634630330000|2021-10-19 07:58:50|203332.4|203182.4|203331.5|203181.5|203334.9|203184.9|203331.5|203181.5|26
1634630340000|2021-10-19 07:59:00|203331.2|203181.2|203332.1|203182.1|203333.7|203183.7|203331.2|203181.2|19
1634630350000|2021-10-19 07:59:10|203333.7|203183.7|203332.4|203182.4|203334.7|203184.7|203331.6|203181.6|21
1634630360000|2021-10-19 07:59:20|203332.3|203182.3|203362.7|203212.7|203365|203215|203332.3|203182.3|34
1634630370000|2021-10-19 07:59:30|203363.2|203213.2|203387.9|203237.9|203388.9|203238.9|203363.2|203213.2|27
1634630380000|2021-10-19 07:59:40|203388|203238|203411.7|203261.7|203416.9|203266.9|203388|203238|30
1634630390000|2021-10-19 07:59:50|203411.3|203261.3|203421.8|203271.8|203424.9|203274.9|203410.3|203260.3|31
1634630400000|2021-10-19 08:00:00|203425.3|203275.3|203428.2|203278.2|203429.2|203279.2|203415.4|203265.4|35
1634630410000|2021-10-19 08:00:10|203425.6|203275.6|203430.8|203280.8|203431.5|203281.5|203425.6|203275.6|27
1634630420000|2021-10-19 08:00:20|203431.4|203281.4|203430.3|203280.3|203433.5|203283.5|203429.7|203279.7|31
1634630430000|2021-10-19 08:00:30|203429.9|203279.9|203427.7|203277.7|203431|203281|203426.1|203276.1|32
1634630440000|2021-10-19 08:00:40|203427.4|203277.4|203429.2|203279.2|203432|203282|203427.4|203277.4|28
1634630450000|2021-10-19 08:00:50|203428.3|203278.3|203418.5|203268.5|203428.3|203278.3|203415.6|203265.6|28
1634630460000|2021-10-19 08:01:00|203418.4|203268.4|203419.3|203269.3|203420.9|203270.9|203414.6|203264.6|31
1634630470000|2021-10-19 08:01:10|203419|203269|203420.6|203270.6|203420.6|203270.6|203417.7|203267.7|27
1634630480000|2021-10-19 08:01:20|203419.1|203269.1|203425.4|203275.4|203425.8|203275.8|203418.7|203268.7|25
1634630490000|2021-10-19 08:01:30|203424.9|203274.9|203439.1|203289.1|203440.5|203290.5|203424.6|203274.6|22
1634630500000|2021-10-19 08:01:40|203438.9|203288.9|203432.2|203282.2|203440.8|203290.8|203426|203276|29
1634630510000|2021-10-19 08:01:50|203431.8|203281.8|203439.1|203289.1|203439.1|203289.1|203431.8|203281.8|26
1634630520000|2021-10-19 08:02:00|203452.4|203302.4|203457.4|203307.4|203463.3|203313.3|203452.4|203302.4|35
1634630530000|2021-10-19 08:02:10|203457.9|203307.9|203457.9|203307.9|203460.9|203310.9|203457.8|203307.8|23
1634630540000|2021-10-19 08:02:20|203457.7|203307.7|203417.7|203267.7|203457.7|203307.7|203417.7|203267.7|34
1634630550000|2021-10-19 08:02:30|203419.8|203269.8|203413.4|203263.4|203419.8|203269.8|203412.7|203262.7|26
1634630560000|2021-10-19 08:02:40|203412.5|203262.5|203390.5|203240.5|203417.3|203267.3|203390.5|203240.5|27
1634630570000|2021-10-19 08:02:50|203391.3|203241.3|203416.6|203266.6|203417|203267|203386.4|203236.4|31
1634630580000|2021-10-19 08:03:00|203416.7|203266.7|203391.8|203241.8|203416.7|203266.7|203390.6|203240.6|30
1634630590000|2021-10-19 08:03:10|203393.2|203243.2|203388.9|203238.9|203394|203244|203387.6|203237.6|20
1634630600000|2021-10-19 08:03:20|203389|203239|203389.3|203239.3|203389.5|203239.5|203387.3|203237.3|16
1634630610000|2021-10-19 08:03:30|203389.2|203239.2|203387.2|203237.2|203389.2|203239.2|203386.6|203236.6|19
1634630620000|2021-10-19 08:03:40|203387.1|203237.1|203384.1|203234.1|203387.1|203237.1|203381.1|203231.1|22
1634630630000|2021-10-19 08:03:50|203385|203235|203380.4|203230.4|203385.6|203235.6|203377.6|203227.6|18
1634630640000|2021-10-19 08:04:00|203379.9|203229.9|203369.7|203219.7|203382.7|203232.7|203368.1|203218.1|31
1634630650000|2021-10-19 08:04:10|203369.4|203219.4|203388.1|203238.1|203389.3|203239.3|203369.4|203219.4|31
1634630660000|2021-10-19 08:04:20|203388.6|203238.6|203400.6|203250.6|203413.7|203263.7|203388.2|203238.2|27
1634630670000|2021-10-19 08:04:30|203401.3|203251.3|203408.3|203258.3|203411.5|203261.5|203398.5|203248.5|26
1634630680000|2021-10-19 08:04:40|203407.9|203257.9|203412.9|203262.9|203414.6|203264.6|203407.1|203257.1|27
1634630690000|2021-10-19 08:04:50|203413.1|203263.1|203381.9|203231.9|203413.1|203263.1|203380.7|203230.7|28
1634630700000|2021-10-19 08:05:00|203382|203232|203388.2|203238.2|203388.2|203238.2|203380.3|203230.3|21
1634630710000|2021-10-19 08:05:10|203388|203238|203407.3|203257.3|203407.3|203257.3|203385.9|203235.9|30
1634630720000|2021-10-19 08:05:20|203412.9|203262.9|203414.5|203264.5|203415.6|203265.6|203410.6|203260.6|25
1634630730000|2021-10-19 08:05:30|203414|203264|203414.8|203264.8|203418.1|203268.1|203412.4|203262.4|30
1634630740000|2021-10-19 08:05:40|203414.4|203264.4|203384.9|203234.9|203415.5|203265.5|203384.9|203234.9|34
1634630750000|2021-10-19 08:05:50|203386.4|203236.4|203376.6|203226.6|203388.1|203238.1|203373.9|203223.9|30
1634630760000|2021-10-19 08:06:00|203376.4|203226.4|203382.9|203232.9|203382.9|203232.9|203370.7|203220.7|27
1634630770000|2021-10-19 08:06:10|203383.2|203233.2|203397.1|203247.1|203399.5|203249.5|203378.9|203228.9|33
1634630780000|2021-10-19 08:06:20|203398.1|203248.1|203381.8|203231.8|203398.5|203248.5|203373|203223|33
1634630790000|2021-10-19 08:06:30|203381.9|203231.9|203384.3|203234.3|203384.4|203234.4|203375.1|203225.1|31
1634630800000|2021-10-19 08:06:40|203385.5|203235.5|203389.1|203239.1|203390.8|203240.8|203384|203234|33
1634630810000|2021-10-19 08:06:50|203387.4|203237.4|203385.2|203235.2|203387.8|203237.8|203383.7|203233.7|20
1634630820000|2021-10-19 08:07:00|203385.4|203235.4|203389.9|203239.9|203400.8|203250.8|203384.8|203234.8|26
1634630830000|2021-10-19 08:07:10|203390.2|203240.2|203394.3|203244.3|203398.5|203248.5|203389.9|203239.9|29
1634630840000|2021-10-19 08:07:20|203394.2|203244.2|203387.3|203237.3|203396.3|203246.3|203386|203236|31
1634630850000|2021-10-19 08:07:30|203388.1|203238.1|203391.8|203241.8|203392.5|203242.5|203387.8|203237.8|28
1634630860000|2021-10-19 08:07:40|203391.3|203241.3|203386.8|203236.8|203391.9|203241.9|203386.6|203236.6|28
1634630870000|2021-10-19 08:07:50|203385.8|203235.8|203377.6|203227.6|203386.5|203236.5|203377.2|203227.2|27
1634630880000|2021-10-19 08:08:00|203377.8|203227.8|203371|203221|203379.3|203229.3|203369.5|203219.5|30
1634630890000|2021-10-19 08:08:10|203367.9|203217.9|203366|203216|203368.5|203218.5|203364.9|203214.9|22
1634630900000|2021-10-19 08:08:20|203365.8|203215.8|203370.7|203220.7|203374|203224|203365.8|203215.8|31
1634630910000|2021-10-19 08:08:30|203370.9|203220.9|203378.9|203228.9|203381.8|203231.8|203370.2|203220.2|27
1634630920000|2021-10-19 08:08:40|203379.9|203229.9|203378.3|203228.3|203381.4|203231.4|203378.3|203228.3|27
1634630930000|2021-10-19 08:08:50|203378.8|203228.8|203369.2|203219.2|203380.3|203230.3|203366.9|203216.9|33
1634630940000|2021-10-19 08:09:00|203369.5|203219.5|203363|203213|203371.3|203221.3|203362.8|203212.8|30
1634630950000|2021-10-19 08:09:10|203364|203214|203330.2|203180.2|203364.2|203214.2|203330.2|203180.2|32
1634630960000|2021-10-19 08:09:20|203330.9|203180.9|203329.2|203179.2|203332.1|203182.1|203327.9|203177.9|23
1634630970000|2021-10-19 08:09:30|203330.6|203180.6|203329.4|203179.4|203330.8|203180.8|203328.6|203178.6|16
1634630980000|2021-10-19 08:09:40|203328.9|203178.9|203329.5|203179.5|203340.3|203190.3|203328.3|203178.3|29
1634630990000|2021-10-19 08:09:50|203328.4|203178.4|203329.5|203179.5|203330.9|203180.9|203328.4|203178.4|25
1634631000000|2021-10-19 08:10:00|203330|203180|203328.5|203178.5|203331|203181|203328.4|203178.4|29
1634631010000|2021-10-19 08:10:10|203329|203179|203359.9|203209.9|203361.8|203211.8|203328.3|203178.3|30
1634631020000|2021-10-19 08:10:20|203360.5|203210.5|203353.6|203203.6|203360.5|203210.5|203353.6|203203.6|33
1634631030000|2021-10-19 08:10:30|203353.8|203203.8|203341.5|203191.5|203353.8|203203.8|203337.1|203187.1|34
1634631040000|2021-10-19 08:10:40|203341.4|203191.4|203344.6|203194.6|203344.6|203194.6|203339.4|203189.4|20
1634631050000|2021-10-19 08:10:50|203344.3|203194.3|203342.8|203192.8|203344.3|203194.3|203341.8|203191.8|18
1634631060000|2021-10-19 08:11:00|203341|203191|203337.8|203187.8|203341|203191|203333.7|203183.7|26
1634631070000|2021-10-19 08:11:10|203337.1|203187.1|203345.9|203195.9|203345.9|203195.9|203336.2|203186.2|26
1634631080000|2021-10-19 08:11:20|203347|203197|203343.9|203193.9|203348.4|203198.4|203342.4|203192.4|22
1634631090000|2021-10-19 08:11:30|203343.8|203193.8|203345.1|203195.1|203347.4|203197.4|203343.7|203193.7|20
1634631100000|2021-10-19 08:11:40|203345.7|203195.7|203353.6|203203.6|203355.2|203205.2|203345.7|203195.7|26
1634631110000|2021-10-19 08:11:50|203353|203203|203354.2|203204.2|203356.9|203206.9|203352.7|203202.7|27
1634631120000|2021-10-19 08:12:00|203355.5|203205.5|203363.3|203213.3|203363.3|203213.3|203352.9|203202.9|25
1634631130000|2021-10-19 08:12:10|203363.4|203213.4|203363.9|203213.9|203364.3|203214.3|203361.9|203211.9|24
1634631140000|2021-10-19 08:12:20|203363.8|203213.8|203370.6|203220.6|203372.7|203222.7|203361.9|203211.9|25
1634631150000|2021-10-19 08:12:30|203370.7|203220.7|203371.6|203221.6|203372.2|203222.2|203368.9|203218.9|26
1634631160000|2021-10-19 08:12:40|203371.5|203221.5|203376.6|203226.6|203379.5|203229.5|203371.5|203221.5|28
1634631170000|2021-10-19 08:12:50|203376.5|203226.5|203376.3|203226.3|203379.5|203229.5|203376.2|203226.2|26
1634631180000|2021-10-19 08:13:00|203376.2|203226.2|203341.8|203191.8|203376.6|203226.6|203340.3|203190.3|34
1634631190000|2021-10-19 08:13:10|203342.6|203192.6|203342.8|203192.8|203343.9|203193.9|203339|203189|22
1634631200000|2021-10-19 08:13:20|203342.6|203192.6|203354.1|203204.1|203354.1|203204.1|203341.4|203191.4|29
1634631210000|2021-10-19 08:13:30|203352.6|203202.6|203361.3|203211.3|203362.4|203212.4|203351.9|203201.9|28
1634631220000|2021-10-19 08:13:40|203361.6|203211.6|203368.4|203218.4|203374.2|203224.2|203361.6|203211.6|30
1634631230000|2021-10-19 08:13:50|203368.3|203218.3|203366.9|203216.9|203368.6|203218.6|203365.2|203215.2|22
1634631240000|2021-10-19 08:14:00|203367|203217|203368.3|203218.3|203368.8|203218.8|203366.3|203216.3|18
1634631250000|2021-10-19 08:14:10|203368.1|203218.1|203369.9|203219.9|203371.3|203221.3|203367.5|203217.5|19
1634631260000|2021-10-19 08:14:20|203370.7|203220.7|203369.7|203219.7|203372.6|203222.6|203364.4|203214.4|33
1634631270000|2021-10-19 08:14:30|203370.1|203220.1|203369.5|203219.5|203371.9|203221.9|203367|203217|22
1634631280000|2021-10-19 08:14:40|203369.1|203219.1|203365.1|203215.1|203369.1|203219.1|203364.1|203214.1|27
1634631290000|2021-10-19 08:14:50|203364.3|203214.3|203368.8|203218.8|203369|203219|203362.7|203212.7|26
1634631300000|2021-10-19 08:15:00|203369.1|203219.1|203383.8|203233.8|203384.5|203234.5|203367.4|203217.4|32
1634631310000|2021-10-19 08:15:10|203386|203236|203386.3|203236.3|203388.2|203238.2|203385.8|203235.8|21
1634631320000|2021-10-19 08:15:20|203385.9|203235.9|203384.3|203234.3|203387.4|203237.4|203382.5|203232.5|25
1634631330000|2021-10-19 08:15:30|203383.6|203233.6|203377|203227|203384|203234|203375.9|203225.9|28
1634631340000|2021-10-19 08:15:40|203376.8|203226.8|203371.8|203221.8|203378.3|203228.3|203369|203219|29
1634631350000|2021-10-19 08:15:50|203371.4|203221.4|203369.6|203219.6|203371.9|203221.9|203368.6|203218.6|25
1634631360000|2021-10-19 08:16:00|203369.4|203219.4|203357.3|203207.3|203369.4|203219.4|203352.5|203202.5|29
1634631370000|2021-10-19 08:16:10|203357.7|203207.7|203357.8|203207.8|203358.5|203208.5|203356.3|203206.3|34
1634631380000|2021-10-19 08:16:20|203358|203208|203357.4|203207.4|203360.3|203210.3|203357.2|203207.2|28
1634631390000|2021-10-19 08:16:30|203358.3|203208.3|203361.5|203211.5|203362.3|203212.3|203358.1|203208.1|27
1634631400000|2021-10-19 08:16:40|203361.8|203211.8|203335|203185|203362.5|203212.5|203335|203185|32
1634631410000|2021-10-19 08:16:50|203334.1|203184.1|203336.8|203186.8|203338.1|203188.1|203334.1|203184.1|30
1634631420000|2021-10-19 08:17:00|203336.1|203186.1|203342.3|203192.3|203342.3|203192.3|203336.1|203186.1|23
1634631430000|2021-10-19 08:17:10|203344.5|203194.5|203359.2|203209.2|203361.8|203211.8|203344.5|203194.5|35
1634631440000|2021-10-19 08:17:20|203358|203208|203369.2|203219.2|203371.8|203221.8|203358|203208|27
1634631450000|2021-10-19 08:17:30|203369.7|203219.7|203365.7|203215.7|203369.7|203219.7|203364.3|203214.3|26
1634631460000|2021-10-19 08:17:40|203365.5|203215.5|203365|203215|203366.7|203216.7|203362.7|203212.7|31
1634631470000|2021-10-19 08:17:50|203364.5|203214.5|203364.2|203214.2|203365.4|203215.4|203361.6|203211.6|28
1634631480000|2021-10-19 08:18:00|203363.5|203213.5|203340.4|203190.4|203363.5|203213.5|203337|203187|38
1634631490000|2021-10-19 08:18:10|203339.7|203189.7|203337|203187|203340|203190|203333.2|203183.2|29
1634631500000|2021-10-19 08:18:20|203336|203186|203336.4|203186.4|203338.5|203188.5|203335|203185|32
1634631510000|2021-10-19 08:18:30|203336.5|203186.5|203331.3|203181.3|203336.6|203186.6|203329.9|203179.9|34
1634631520000|2021-10-19 08:18:40|203332.9|203182.9|203338.4|203188.4|203340.7|203190.7|203330.5|203180.5|30
1634631530000|2021-10-19 08:18:50|203340.1|203190.1|203339.7|203189.7|203342.2|203192.2|203338.4|203188.4|29
1634631540000|2021-10-19 08:19:00|203340.2|203190.2|203319.2|203169.2|203340.2|203190.2|203315.1|203165.1|34
1634631550000|2021-10-19 08:19:10|203318.6|203168.6|203334.8|203184.8|203339.1|203189.1|203317.7|203167.7|35
1634631560000|2021-10-19 08:19:20|203335.6|203185.6|203329.4|203179.4|203335.6|203185.6|203326.6|203176.6|31
1634631570000|2021-10-19 08:19:30|203330.1|203180.1|203325.7|203175.7|203331|203181|203325.4|203175.4|30
1634631580000|2021-10-19 08:19:40|203325.5|203175.5|203324.1|203174.1|203328.7|203178.7|203322.5|203172.5|27
1634631590000|2021-10-19 08:19:50|203324.4|203174.4|203337.4|203187.4|203339.7|203189.7|203324.4|203174.4|30
1634631600000|2021-10-19 08:20:00|203338.7|203188.7|203342.6|203192.6|203345.7|203195.7|203338.1|203188.1|30
1634631610000|2021-10-19 08:20:10|203342.7|203192.7|203347.5|203197.5|203347.5|203197.5|203335.9|203185.9|23
1634631620000|2021-10-19 08:20:20|203345.5|203195.5|203347.1|203197.1|203350.7|203200.7|203340.8|203190.8|37
1634631630000|2021-10-19 08:20:30|203346|203196|203346.7|203196.7|203350.2|203200.2|203346|203196|31
1634631640000|2021-10-19 08:20:40|203346.4|203196.4|203345.6|203195.6|203351.7|203201.7|203345.6|203195.6|30
1634631650000|2021-10-19 08:20:50|203345.5|203195.5|203339.8|203189.8|203349.5|203199.5|203339.1|203189.1|28
1634631660000|2021-10-19 08:21:00|203341.5|203191.5|203348.6|203198.6|203350.4|203200.4|203340.5|203190.5|29
1634631670000|2021-10-19 08:21:10|203349.9|203199.9|203371.9|203221.9|203371.9|203221.9|203348.5|203198.5|31
1634631680000|2021-10-19 08:21:20|203376.7|203226.7|203381.4|203231.4|203383.5|203233.5|203374|203224|27
1634631690000|2021-10-19 08:21:30|203381.3|203231.3|203404.4|203254.4|203405.8|203255.8|203381.3|203231.3|33
1634631700000|2021-10-19 08:21:40|203404.3|203254.3|203390|203240|203404.8|203254.8|203384.8|203234.8|33
1634631710000|2021-10-19 08:21:50|203388.5|203238.5|203396.2|203246.2|203397.5|203247.5|203387.3|203237.3|22
1634631720000|2021-10-19 08:22:00|203394.7|203244.7|203397.2|203247.2|203401.3|203251.3|203394.7|203244.7|26
1634631730000|2021-10-19 08:22:10|203397.8|203247.8|203397.3|203247.3|203399.2|203249.2|203396|203246|24
1634631740000|2021-10-19 08:22:20|203396.5|203246.5|203381.4|203231.4|203398.3|203248.3|203381.4|203231.4|30
1634631750000|2021-10-19 08:22:30|203381.7|203231.7|203382.4|203232.4|203392.6|203242.6|203380.9|203230.9|32
1634631760000|2021-10-19 08:22:40|203381.7|203231.7|203383.8|203233.8|203391.9|203241.9|203380.7|203230.7|31
1634631770000|2021-10-19 08:22:50|203383.7|203233.7|203390.9|203240.9|203391.9|203241.9|203382.2|203232.2|27
1634631780000|2021-10-19 08:23:00|203390.8|203240.8|203388.9|203238.9|203391.9|203241.9|203386.7|203236.7|29
1634631790000|2021-10-19 08:23:10|203388.7|203238.7|203389.4|203239.4|203391.4|203241.4|203385.2|203235.2|27
1634631800000|2021-10-19 08:23:20|203388|203238|203371|203221|203391.5|203241.5|203369|203219|32
1634631810000|2021-10-19 08:23:30|203367.7|203217.7|203384.2|203234.2|203384.8|203234.8|203367.6|203217.6|29
1634631820000|2021-10-19 08:23:40|203385.1|203235.1|203379|203229|203385.1|203235.1|203377.9|203227.9|29
1634631830000|2021-10-19 08:23:50|203379.5|203229.5|203379.7|203229.7|203382.2|203232.2|203377.8|203227.8|23
1634631840000|2021-10-19 08:24:00|203381.3|203231.3|203381.2|203231.2|203387.6|203237.6|203380.1|203230.1|33
1634631850000|2021-10-19 08:24:10|203382.3|203232.3|203387.6|203237.6|203387.6|203237.6|203379.1|203229.1|32
1634631860000|2021-10-19 08:24:20|203388|203238|203383.3|203233.3|203389.1|203239.1|203382.4|203232.4|22
1634631870000|2021-10-19 08:24:30|203384.2|203234.2|203390.1|203240.1|203390.1|203240.1|203380.3|203230.3|28
1634631880000|2021-10-19 08:24:40|203389.8|203239.8|203387.8|203237.8|203390.6|203240.6|203384.4|203234.4|30
1634631890000|2021-10-19 08:24:50|203387.9|203237.9|203383.6|203233.6|203387.9|203237.9|203381.7|203231.7|23
1634631900000|2021-10-19 08:25:00|203382.4|203232.4|203379.5|203229.5|203382.4|203232.4|203377.4|203227.4|30
1634631910000|2021-10-19 08:25:10|203379.6|203229.6|203380.9|203230.9|203380.9|203230.9|203377.8|203227.8|26
1634631920000|2021-10-19 08:25:20|203380.8|203230.8|203386.7|203236.7|203391|203241|203378.6|203228.6|32
1634631930000|2021-10-19 08:25:30|203386.9|203236.9|203390.5|203240.5|203392.3|203242.3|203386.9|203236.9|30
1634631940000|2021-10-19 08:25:40|203391.2|203241.2|203351.4|203201.4|203391.2|203241.2|203349.2|203199.2|29
1634631950000|2021-10-19 08:25:50|203350.5|203200.5|203348.7|203198.7|203352.5|203202.5|203345.7|203195.7|21
1634631960000|2021-10-19 08:26:00|203349.6|203199.6|203352.4|203202.4|203353.3|203203.3|203349.6|203199.6|20
1634631970000|2021-10-19 08:26:10|203352|203202|203387.9|203237.9|203388.3|203238.3|203351.5|203201.5|20
1634631980000|2021-10-19 08:26:20|203384.9|203234.9|203394.2|203244.2|203394.3|203244.3|203384.9|203234.9|31
1634631990000|2021-10-19 08:26:30|203393.8|203243.8|203390.2|203240.2|203395.6|203245.6|203390.2|203240.2|29
1634632000000|2021-10-19 08:26:40|203391.1|203241.1|203393|203243|203397.7|203247.7|203389.6|203239.6|31
1634632010000|2021-10-19 08:26:50|203392.6|203242.6|203390.8|203240.8|203392.6|203242.6|203386.9|203236.9|29
1634632020000|2021-10-19 08:27:00|203389.2|203239.2|203390|203240|203392.1|203242.1|203387.6|203237.6|22
1634632030000|2021-10-19 08:27:10|203390.3|203240.3|203388.8|203238.8|203392.7|203242.7|203388.8|203238.8|16
1634632040000|2021-10-19 08:27:20|203389.5|203239.5|203384.7|203234.7|203393.7|203243.7|203384.7|203234.7|27
1634632050000|2021-10-19 08:27:30|203386.5|203236.5|203384.3|203234.3|203387.5|203237.5|203382.7|203232.7|23
1634632060000|2021-10-19 08:27:40|203384.4|203234.4|203387.7|203237.7|203388.1|203238.1|203383.9|203233.9|27
1634632070000|2021-10-19 08:27:50|203388.2|203238.2|203385.5|203235.5|203389.9|203239.9|203384.3|203234.3|30
1634632080000|2021-10-19 08:28:00|203385.3|203235.3|203384.3|203234.3|203385.6|203235.6|203383.2|203233.2|22
1634632090000|2021-10-19 08:28:10|203384.9|203234.9|203389.6|203239.6|203400.7|203250.7|203384.4|203234.4|32
1634632100000|2021-10-19 08:28:20|203389|203239|203392|203242|203393.7|203243.7|203388.7|203238.7|29
1634632110000|2021-10-19 08:28:30|203391.6|203241.6|203389.9|203239.9|203394.9|203244.9|203386|203236|31
1634632120000|2021-10-19 08:28:40|203390.7|203240.7|203395.7|203245.7|203399.9|203249.9|203390.3|203240.3|29
1634632130000|2021-10-19 08:28:50|203395.6|203245.6|203390.7|203240.7|203399.4|203249.4|203388.5|203238.5|38
1634632140000|2021-10-19 08:29:00|203390.1|203240.1|203383.5|203233.5|203392.6|203242.6|203381|203231|31
1634632150000|2021-10-19 08:29:10|203382.5|203232.5|203388.2|203238.2|203388.2|203238.2|203380.9|203230.9|25
1634632160000|2021-10-19 08:29:20|203387.8|203237.8|203384.5|203234.5|203388.2|203238.2|203378.6|203228.6|28
1634632170000|2021-10-19 08:29:30|203384.7|203234.7|203382.4|203232.4|203384.7|203234.7|203379.6|203229.6|19
1634632180000|2021-10-19 08:29:40|203382.5|203232.5|203378.3|203228.3|203383.1|203233.1|203370.9|203220.9|29
1634632190000|2021-10-19 08:29:50|203374.6|203224.6|203368.7|203218.7|203376.5|203226.5|203366.9|203216.9|30
1634632200000|2021-10-19 08:30:00|203368|203218|203390.6|203240.6|203390.6|203240.6|203346.2|203196.2|36
1634632210000|2021-10-19 08:30:10|203391.5|203241.5|203382.8|203232.8|203391.5|203241.5|203368.5|203218.5|33
1634632220000|2021-10-19 08:30:20|203382.7|203232.7|203375.5|203225.5|203384.2|203234.2|203366.4|203216.4|35
1634632230000|2021-10-19 08:30:30|203375.8|203225.8|203373.1|203223.1|203377.1|203227.1|203368.9|203218.9|33
1634632240000|2021-10-19 08:30:40|203374.1|203224.1|203370.6|203220.6|203374.2|203224.2|203366.8|203216.8|33
1634632250000|2021-10-19 08:30:50|203370.9|203220.9|203377.6|203227.6|203380.3|203230.3|203370.9|203220.9|34
1634632260000|2021-10-19 08:31:00|203379.2|203229.2|203377.3|203227.3|203380.2|203230.2|203372.7|203222.7|30
1634632270000|2021-10-19 08:31:10|203377.2|203227.2|203377.2|203227.2|203389.3|203239.3|203370|203220|34
1634632280000|2021-10-19 08:31:20|203377.3|203227.3|203378.4|203228.4|203380.9|203230.9|203375.2|203225.2|27
1634632290000|2021-10-19 08:31:30|203377.4|203227.4|203374.6|203224.6|203379.6|203229.6|203374.6|203224.6|28
1634632300000|2021-10-19 08:31:40|203374.9|203224.9|203378.8|203228.8|203382.4|203232.4|203374.1|203224.1|18
1634632310000|2021-10-19 08:31:50|203379.3|203229.3|203393.1|203243.1|203393.1|203243.1|203379.2|203229.2|26
1634632320000|2021-10-19 08:32:00|203394.3|203244.3|203410.6|203260.6|203413|203263|203390.2|203240.2|37
1634632330000|2021-10-19 08:32:10|203411.2|203261.2|203391.8|203241.8|203412.3|203262.3|203391.2|203241.2|22
1634632340000|2021-10-19 08:32:20|203389.3|203239.3|203385.1|203235.1|203391.7|203241.7|203379.1|203229.1|29
1634632350000|2021-10-19 08:32:30|203384.6|203234.6|203373.8|203223.8|203384.6|203234.6|203373.8|203223.8|33
1634632360000|2021-10-19 08:32:40|203373.1|203223.1|203373.4|203223.4|203375.2|203225.2|203370|203220|26
1634632370000|2021-10-19 08:32:50|203374.1|203224.1|203379.6|203229.6|203379.6|203229.6|203373.7|203223.7|30
1634632380000|2021-10-19 08:33:00|203378.8|203228.8|203377|203227|203379.3|203229.3|203374.8|203224.8|31
1634632390000|2021-10-19 08:33:10|203376.8|203226.8|203378.2|203228.2|203380.1|203230.1|203375.1|203225.1|27
1634632400000|2021-10-19 08:33:20|203377.2|203227.2|203381.4|203231.4|203382.6|203232.6|203375.2|203225.2|28
1634632410000|2021-10-19 08:33:30|203381.3|203231.3|203383.9|203233.9|203383.9|203233.9|203379.7|203229.7|31
1634632420000|2021-10-19 08:33:40|203385.1|203235.1|203411.8|203261.8|203412.9|203262.9|203385.1|203235.1|30
1634632430000|2021-10-19 08:33:50|203410.7|203260.7|203413.9|203263.9|203416.5|203266.5|203410.7|203260.7|23
1634632440000|2021-10-19 08:34:00|203414|203264|203418.8|203268.8|203418.8|203268.8|203412|203262|23
1634632450000|2021-10-19 08:34:10|203419|203269|203417.5|203267.5|203422.5|203272.5|203416.1|203266.1|23
1634632460000|2021-10-19 08:34:20|203416.3|203266.3|203417.4|203267.4|203420.3|203270.3|203414|203264|25
1634632470000|2021-10-19 08:34:30|203420|203270|203417.4|203267.4|203420.3|203270.3|203411.2|203261.2|24
1634632480000|2021-10-19 08:34:40|203417.1|203267.1|203421|203271|203421.4|203271.4|203413.3|203263.3|27
1634632490000|2021-10-19 08:34:50|203418.9|203268.9|203414.4|203264.4|203418.9|203268.9|203411|203261|22
1634632500000|2021-10-19 08:35:00|203413.9|203263.9|203413.9|203263.9|203416.5|203266.5|203411.8|203261.8|27
1634632510000|2021-10-19 08:35:10|203414|203264|203416.7|203266.7|203419.7|203269.7|203413.6|203263.6|25
1634632520000|2021-10-19 08:35:20|203416.6|203266.6|203417.9|203267.9|203419.6|203269.6|203416.3|203266.3|22
1634632530000|2021-10-19 08:35:30|203417.7|203267.7|203416.4|203266.4|203417.7|203267.7|203415.1|203265.1|19
1634632540000|2021-10-19 08:35:40|203416.7|203266.7|203419.3|203269.3|203420.6|203270.6|203416.6|203266.6|15
1634632550000|2021-10-19 08:35:50|203418|203268|203419.7|203269.7|203420.7|203270.7|203417.4|203267.4|19
1634632560000|2021-10-19 08:36:00|203419.2|203269.2|203410.4|203260.4|203419.4|203269.4|203407.4|203257.4|28
1634632570000|2021-10-19 08:36:10|203409|203259|203410|203260|203411.6|203261.6|203409|203259|21
1634632580000|2021-10-19 08:36:20|203409.6|203259.6|203410.6|203260.6|203412.3|203262.3|203409.3|203259.3|23
1634632590000|2021-10-19 08:36:30|203410.8|203260.8|203418.5|203268.5|203418.5|203268.5|203410.2|203260.2|22
1634632600000|2021-10-19 08:36:40|203419|203269|203420.1|203270.1|203421.4|203271.4|203415.2|203265.2|24
1634632610000|2021-10-19 08:36:50|203419.9|203269.9|203417|203267|203421|203271|203416.9|203266.9|21
1634632620000|2021-10-19 08:37:00|203416.9|203266.9|203417.9|203267.9|203420.4|203270.4|203416.9|203266.9|25
1634632630000|2021-10-19 08:37:10|203417.6|203267.6|203415|203265|203418.3|203268.3|203413.3|203263.3|24
1634632640000|2021-10-19 08:37:20|203415.3|203265.3|203415.9|203265.9|203418.5|203268.5|203414.5|203264.5|25
1634632650000|2021-10-19 08:37:30|203415.6|203265.6|203413.8|203263.8|203415.6|203265.6|203411.3|203261.3|26
1634632660000|2021-10-19 08:37:40|203413.3|203263.3|203412.6|203262.6|203415.6|203265.6|203412.3|203262.3|23
1634632670000|2021-10-19 08:37:50|203412.3|203262.3|203411.6|203261.6|203413.4|203263.4|203411.6|203261.6|20
1634632680000|2021-10-19 08:38:00|203411.8|203261.8|203414.5|203264.5|203417.3|203267.3|203411.8|203261.8|21
1634632690000|2021-10-19 08:38:10|203414.3|203264.3|203414.2|203264.2|203416.2|203266.2|203413.8|203263.8|16
1634632700000|2021-10-19 08:38:20|203413.8|203263.8|203408.6|203258.6|203415|203265|203408.6|203258.6|24
1634632710000|2021-10-19 08:38:30|203409.9|203259.9|203411.7|203261.7|203416.6|203266.6|203409.8|203259.8|23
1634632720000|2021-10-19 08:38:40|203412.5|203262.5|203411.2|203261.2|203412.5|203262.5|203408.2|203258.2|21
1634632730000|2021-10-19 08:38:50|203411.3|203261.3|203413.4|203263.4|203416.9|203266.9|203411.3|203261.3|25
1634632740000|2021-10-19 08:39:00|203412.1|203262.1|203415.1|203265.1|203416.1|203266.1|203411.4|203261.4|24
1634632750000|2021-10-19 08:39:10|203414.7|203264.7|203403.9|203253.9|203416.5|203266.5|203402.8|203252.8|32
1634632760000|2021-10-19 08:39:20|203403|203253|203402.4|203252.4|203409.1|203259.1|203402.4|203252.4|18
1634632770000|2021-10-19 08:39:30|203402.5|203252.5|203402.8|203252.8|203403.3|203253.3|203401.7|203251.7|11
1634632780000|2021-10-19 08:39:40|203402.6|203252.6|203417.2|203267.2|203429.7|203279.7|203399.8|203249.8|19
1634632790000|2021-10-19 08:39:50|203416.9|203266.9|203415.5|203265.5|203419.1|203269.1|203412.5|203262.5|22
1634632800000|2021-10-19 08:40:00|203413.9|203263.9|203424.1|203274.1|203425.7|203275.7|203412.4|203262.4|22
1634632810000|2021-10-19 08:40:10|203430.9|203280.9|203427|203277|203443.7|203293.7|203424.3|203274.3|25
1634632820000|2021-10-19 08:40:20|203425.9|203275.9|203429.3|203279.3|203430.2|203280.2|203425.2|203275.2|24
1634632830000|2021-10-19 08:40:30|203429|203279|203427.9|203277.9|203429|203279|203427.9|203277.9|11
1634632840000|2021-10-19 08:40:40|203428.1|203278.1|203427.7|203277.7|203428.1|203278.1|203424.4|203274.4|22
1634632850000|2021-10-19 08:40:50|203427.8|203277.8|203430.6|203280.6|203442.3|203292.3|203426|203276|29
1634632860000|2021-10-19 08:41:00|203429.2|203279.2|203427.1|203277.1|203430|203280|203427.1|203277.1|20
1634632870000|2021-10-19 08:41:10|203426.6|203276.6|203456.2|203306.2|203461.5|203311.5|203426.6|203276.6|27
1634632880000|2021-10-19 08:41:20|203456.5|203306.5|203449.5|203299.5|203456.9|203306.9|203449.1|203299.1|18
1634632890000|2021-10-19 08:41:30|203449.4|203299.4|203429.3|203279.3|203449.9|203299.9|203427|203277|22
1634632900000|2021-10-19 08:41:40|203428.3|203278.3|203423.8|203273.8|203428.3|203278.3|203420.3|203270.3|29
1634632910000|2021-10-19 08:41:50|203423.3|203273.3|203424.8|203274.8|203440.5|203290.5|203408.6|203258.6|34
1634632920000|2021-10-19 08:42:00|203424.5|203274.5|203426.8|203276.8|203429|203279|203424.1|203274.1|28
1634632930000|2021-10-19 08:42:10|203426.7|203276.7|203426.6|203276.6|203443.8|203293.8|203422.6|203272.6|30
1634632940000|2021-10-19 08:42:20|203426|203276|203426.1|203276.1|203426.3|203276.3|203424.8|203274.8|25
1634632950000|2021-10-19 08:42:30|203426.5|203276.5|203421.3|203271.3|203426.5|203276.5|203419.9|203269.9|24
1634632960000|2021-10-19 08:42:40|203421.5|203271.5|203424.9|203274.9|203425.1|203275.1|203420.5|203270.5|26
1634632970000|2021-10-19 08:42:50|203424.6|203274.6|203454|203304|203455.6|203305.6|203422.7|203272.7|22
1634632980000|2021-10-19 08:43:00|203452.4|203302.4|203448.1|203298.1|203459.4|203309.4|203428.3|203278.3|25
1634632990000|2021-10-19 08:43:10|203453.8|203303.8|203451.4|203301.4|203455.8|203305.8|203450.3|203300.3|29
1634633000000|2021-10-19 08:43:20|203451.5|203301.5|203431|203281|203452.2|203302.2|203430.6|203280.6|26
1634633010000|2021-10-19 08:43:30|203430.9|203280.9|203429.5|203279.5|203431.9|203281.9|203429.2|203279.2|24
1634633020000|2021-10-19 08:43:40|203430.1|203280.1|203429.3|203279.3|203433|203283|203427.5|203277.5|26
1634633030000|2021-10-19 08:43:50|203428.5|203278.5|203429.2|203279.2|203429.6|203279.6|203428.5|203278.5|15
1634633040000|2021-10-19 08:44:00|203429|203279|203431.3|203281.3|203434.2|203284.2|203425.3|203275.3|22
1634633050000|2021-10-19 08:44:10|203431.6|203281.6|203432.1|203282.1|203432.8|203282.8|203431.4|203281.4|14
1634633060000|2021-10-19 08:44:20|203432.4|203282.4|203428.7|203278.7|203432.4|203282.4|203427.7|203277.7|26
1634633070000|2021-10-19 08:44:30|203429.6|203279.6|203426.9|203276.9|203431.7|203281.7|203424.7|203274.7|22
1634633080000|2021-10-19 08:44:40|203426.7|203276.7|203425|203275|203428.3|203278.3|203424.9|203274.9|28
1634633090000|2021-10-19 08:44:50|203425.8|203275.8|203424.9|203274.9|203425.8|203275.8|203423.8|203273.8|12
1634633100000|2021-10-19 08:45:00|203425.2|203275.2|203426.3|203276.3|203426.5|203276.5|203424.6|203274.6|21
1634633110000|2021-10-19 08:45:10|203426.7|203276.7|203427.1|203277.1|203430.1|203280.1|203425.8|203275.8|29
1634633120000|2021-10-19 08:45:20|203424.8|203274.8|203421.4|203271.4|203425.1|203275.1|203420.8|203270.8|19
1634633130000|2021-10-19 08:45:30|203422.3|203272.3|203422|203272|203422.3|203272.3|203419.7|203269.7|21
1634633140000|2021-10-19 08:45:40|203421.8|203271.8|203422.5|203272.5|203425.6|203275.6|203421.7|203271.7|21
1634633150000|2021-10-19 08:45:50|203422.7|203272.7|203419.4|203269.4|203423.3|203273.3|203419.1|203269.1|16
1634633160000|2021-10-19 08:46:00|203420.4|203270.4|203421.4|203271.4|203423.6|203273.6|203419.9|203269.9|22
1634633170000|2021-10-19 08:46:10|203422.2|203272.2|203418.4|203268.4|203422.7|203272.7|203418.4|203268.4|19
1634633180000|2021-10-19 08:46:20|203418.7|203268.7|203419.7|203269.7|203421.1|203271.1|203418.3|203268.3|18
1634633190000|2021-10-19 08:46:30|203419.8|203269.8|203418.6|203268.6|203421.3|203271.3|203417.9|203267.9|20
1634633200000|2021-10-19 08:46:40|203419.7|203269.7|203422.2|203272.2|203422.2|203272.2|203415.7|203265.7|19
1634633210000|2021-10-19 08:46:50|203422.3|203272.3|203424.6|203274.6|203424.6|203314.5|203361.9|203265.2|22
1634633220000|2021-10-19 08:47:00|203423.9|203273.9|203428.6|203278.6|203432.3|203282.3|203423.6|203273.6|25
1634633230000|2021-10-19 08:47:10|203429.5|203279.5|203427.2|203277.2|203429.5|203279.5|203426.6|203276.6|27
1634633240000|2021-10-19 08:47:20|203427|203277|203427.2|203277.2|203427.4|203277.4|203425.7|203275.7|21
1634633250000|2021-10-19 08:47:30|203426.6|203276.6|203427.4|203277.4|203427.9|203277.9|203426.6|203276.6|17
1634633260000|2021-10-19 08:47:40|203427.3|203277.3|203426.4|203276.4|203427.5|203277.5|203423.1|203273.1|21
1634633270000|2021-10-19 08:47:50|203426.7|203276.7|203426.1|203276.1|203426.7|203276.7|203424.1|203274.1|25
1634633280000|2021-10-19 08:48:00|203427|203277|203426.7|203276.7|203427|203277|203425|203275|13
1634633290000|2021-10-19 08:48:10|203426.4|203276.4|203432.2|203282.2|203432.2|203282.2|203423.3|203273.3|23
1634633300000|2021-10-19 08:48:20|203431.1|203281.1|203433.3|203283.3|203433.8|203283.8|203429.1|203279.1|26
1634633310000|2021-10-19 08:48:30|203433.5|203283.5|203429|203279|203433.5|203283.5|203427.7|203277.7|26
1634633320000|2021-10-19 08:48:40|203429.6|203279.6|203427.9|203277.9|203429.6|203279.6|203425.3|203275.3|28
1634633330000|2021-10-19 08:48:50|203427.7|203277.7|203427|203277|203427.7|203277.7|203425.5|203275.5|23
1634633340000|2021-10-19 08:49:00|203426.9|203276.9|203427|203277|203427.5|203277.5|203425.5|203275.5|17
1634633350000|2021-10-19 08:49:10|203426.8|203276.8|203428.1|203278.1|203428.1|203278.1|203424.4|203274.4|10
1634633360000|2021-10-19 08:49:20|203429.6|203279.6|203429.2|203279.2|203430.4|203280.4|203427.6|203277.6|20
1634633370000|2021-10-19 08:49:30|203429.1|203279.1|203419.3|203269.3|203429.1|203279.1|203406.9|203256.9|33
1634633380000|2021-10-19 08:49:40|203418.8|203268.8|203418.5|203268.5|203421.7|203271.7|203418.4|203268.4|21
1634633390000|2021-10-19 08:49:50|203418.7|203268.7|203419.5|203269.5|203420.5|203270.5|203418.7|203268.7|23
1634633400000|2021-10-19 08:50:00|203418.4|203268.4|203413.7|203263.7|203418.4|203268.4|203412.5|203262.5|30
1634633410000|2021-10-19 08:50:10|203414.3|203264.3|203412.4|203262.4|203414.3|203264.3|203408.6|203258.6|33
1634633420000|2021-10-19 08:50:20|203412.8|203262.8|203415.7|203265.7|203416.8|203266.8|203412.8|203262.8|32
1634633430000|2021-10-19 08:50:30|203415.9|203265.9|203415.9|203265.9|203416.7|203266.7|203412.6|203262.6|31
1634633440000|2021-10-19 08:50:40|203415|203265|203425|203275|203426|203276|203413.8|203263.8|29
1634633450000|2021-10-19 08:50:50|203425.3|203275.3|203434.6|203284.6|203437.5|203287.5|203423.2|203273.2|21
1634633460000|2021-10-19 08:51:00|203434.1|203284.1|203450.8|203300.8|203460.1|203310.1|203434.1|203284.1|30
1634633470000|2021-10-19 08:51:10|203453.3|203303.3|203456.3|203306.3|203458|203308|203451.6|203301.6|25
1634633480000|2021-10-19 08:51:20|203456.9|203306.9|203451.8|203301.8|203459.1|203309.1|203447.8|203297.8|26
1634633490000|2021-10-19 08:51:30|203451.1|203301.1|203449.1|203299.1|203451.4|203301.4|203448.4|203298.4|29
1634633500000|2021-10-19 08:51:40|203449.5|203299.5|203450|203300|203453|203303|203449.1|203299.1|20
1634633510000|2021-10-19 08:51:50|203450.2|203300.2|203450.5|203300.5|203452.7|203302.7|203450.2|203300.2|22
1634633520000|2021-10-19 08:52:00|203450.7|203300.7|203455|203305|203455|203305|203449.5|203299.5|32
1634633530000|2021-10-19 08:52:10|203453.3|203303.3|203426.6|203276.6|203454.1|203304.1|203423.3|203273.3|27
1634633540000|2021-10-19 08:52:20|203425.1|203275.1|203449.2|203299.2|203451|203301|203424.2|203274.2|26
1634633550000|2021-10-19 08:52:30|203443.8|203293.8|203423.7|203273.7|203443.8|203293.8|203423|203273|32
1634633560000|2021-10-19 08:52:40|203425.3|203275.3|203421.7|203271.7|203425.3|203275.3|203421.7|203271.7|28
1634633570000|2021-10-19 08:52:50|203422.8|203272.8|203421.6|203271.6|203424.4|203274.4|203420.3|203270.3|30
1634633580000|2021-10-19 08:53:00|203421.7|203271.7|203418.9|203268.9|203423.3|203273.3|203418.9|203268.9|29
1634633590000|2021-10-19 08:53:10|203420.1|203270.1|203422.4|203272.4|203422.4|203272.4|203418.7|203268.7|27
1634633600000|2021-10-19 08:53:20|203422.2|203272.2|203420.9|203270.9|203422.8|203272.8|203418.9|203268.9|23
1634633610000|2021-10-19 08:53:30|203418.6|203268.6|203420|203270|203422.3|203272.3|203417.1|203267.1|30
1634633620000|2021-10-19 08:53:40|203419.7|203269.7|203418.5|203268.5|203421.9|203271.9|203417.6|203267.6|33
1634633630000|2021-10-19 08:53:50|203418.9|203268.9|203419.9|203269.9|203419.9|203269.9|203416.8|203266.8|23
1634633640000|2021-10-19 08:54:00|203419.3|203269.3|203416.7|203266.7|203419.6|203269.6|203415.2|203265.2|22
1634633650000|2021-10-19 08:54:10|203417|203267|203394|203244|203418.1|203268.1|203390.3|203240.3|31
1634633660000|2021-10-19 08:54:20|203394.8|203244.8|203391.3|203241.3|203395.2|203245.2|203390.3|203240.3|24
1634633670000|2021-10-19 08:54:30|203391.2|203241.2|203389.9|203239.9|203392.6|203242.6|203388.6|203238.6|18
1634633680000|2021-10-19 08:54:40|203392.3|203242.3|203391.1|203241.1|203392.6|203242.6|203390.3|203240.3|25
1634633690000|2021-10-19 08:54:50|203391|203241|203392|203242|203392.7|203242.7|203389.8|203239.8|24
1634633700000|2021-10-19 08:55:00|203391.7|203241.7|203391.2|203241.2|203391.8|203241.8|203388.9|203238.9|29
1634633710000|2021-10-19 08:55:10|203391.9|203241.9|203389.8|203239.8|203391.9|203241.9|203387.2|203237.2|30
1634633720000|2021-10-19 08:55:20|203389.2|203239.2|203398|203248|203398.3|203248.3|203388.7|203238.7|28
1634633730000|2021-10-19 08:55:30|203398.2|203248.2|203395.8|203245.8|203399.3|203249.3|203395.8|203245.8|26
1634633740000|2021-10-19 08:55:40|203395.7|203245.7|203398.6|203248.6|203398.6|203248.6|203394.6|203244.6|27
1634633750000|2021-10-19 08:55:50|203397.9|203247.9|203399.1|203249.1|203399.2|203249.2|203395.6|203245.6|23
1634633760000|2021-10-19 08:56:00|203398.7|203248.7|203401.8|203251.8|203401.9|203251.9|203398.3|203248.3|17
1634633770000|2021-10-19 08:56:10|203401.6|203251.6|203399.7|203249.7|203402.5|203252.5|203396.7|203246.7|26
1634633780000|2021-10-19 08:56:20|203400.2|203250.2|203386.7|203236.7|203400.2|203250.2|203383.1|203233.1|37
1634633790000|2021-10-19 08:56:30|203386.4|203236.4|203390.6|203240.6|203391.8|203241.8|203385.5|203235.5|22
1634633800000|2021-10-19 08:56:40|203390.4|203240.4|203382.2|203232.2|203390.7|203240.7|203382.2|203232.2|28
1634633810000|2021-10-19 08:56:50|203382.9|203232.9|203382.8|203232.8|203384.9|203234.9|203378.8|203228.8|35
1634633820000|2021-10-19 08:57:00|203384.7|203234.7|203377|203227|203385.3|203235.3|203375|203225|32
1634633830000|2021-10-19 08:57:10|203370.3|203220.3|203368.5|203218.5|203370.3|203220.3|203366.6|203216.6|33
1634633840000|2021-10-19 08:57:20|203368.9|203218.9|203374.3|203224.3|203375.3|203225.3|203368.9|203218.9|26
1634633850000|2021-10-19 08:57:30|203373.9|203223.9|203372.7|203222.7|203373.9|203223.9|203370.6|203220.6|23
1634633860000|2021-10-19 08:57:40|203373.2|203223.2|203367.1|203217.1|203373.2|203223.2|203366.6|203216.6|27
1634633870000|2021-10-19 08:57:50|203366.5|203216.5|203368.8|203218.8|203371.9|203221.9|203366.5|203216.5|31
1634633880000|2021-10-19 08:58:00|203369.1|203219.1|203373.4|203223.4|203375.8|203225.8|203367.2|203217.2|29
1634633890000|2021-10-19 08:58:10|203372.7|203222.7|203373.9|203223.9|203373.9|203223.9|203372.6|203222.6|24
1634633900000|2021-10-19 08:58:20|203373.8|203223.8|203362.5|203212.5|203373.8|203223.8|203359.4|203209.4|32
1634633910000|2021-10-19 08:58:30|203366.7|203216.7|203368.8|203218.8|203372.4|203222.4|203366.7|203216.7|24
1634633920000|2021-10-19 08:58:40|203368.3|203218.3|203371|203221|203372.9|203222.9|203368.3|203218.3|27
1634633930000|2021-10-19 08:58:50|203372.8|203222.8|203369.3|203219.3|203373|203223|203367|203217|23
1634633940000|2021-10-19 08:59:00|203371.3|203221.3|203371.4|203221.4|203372.3|203222.3|203369.1|203219.1|27
1634633950000|2021-10-19 08:59:10|203371.3|203221.3|203367.1|203217.1|203371.6|203221.6|203365.5|203215.5|21
1634633960000|2021-10-19 08:59:20|203368.3|203218.3|203365.5|203215.5|203368.7|203218.7|203363.5|203213.5|12
1634633970000|2021-10-19 08:59:30|203365.8|203215.8|203373.6|203223.6|203374.2|203224.2|203364.8|203214.8|26
1634633980000|2021-10-19 08:59:40|203373.9|203223.9|203373.4|203223.4|203374.2|203224.2|203372.3|203222.3|20
1634633990000|2021-10-19 08:59:50|203373.2|203223.2|203372.7|203222.7|203373.5|203223.5|203369.8|203219.8|30
1634634000000|2021-10-19 09:00:00|203371.3|203221.3|203419.9|203269.9|203420.4|203270.4|203370|203220|35
1634634010000|2021-10-19 09:00:10|203420.7|203270.7|203410.1|203260.1|203423.4|203273.4|203410.1|203260.1|32
1634634020000|2021-10-19 09:00:20|203410.4|203260.4|203408.1|203258.1|203412.3|203262.3|203408.1|203258.1|29
1634634030000|2021-10-19 09:00:30|203407.9|203257.9|203374.4|203224.4|203408.6|203258.6|203369.4|203219.4|30
1634634040000|2021-10-19 09:00:40|203374.9|203224.9|203368.3|203218.3|203374.9|203224.9|203367|203217|29
1634634050000|2021-10-19 09:00:50|203367.4|203217.4|203364.7|203214.7|203367.8|203217.8|203354.2|203204.2|27
1634634060000|2021-10-19 09:01:00|203368.1|203218.1|203370.4|203220.4|203370.9|203220.9|203365.1|203215.1|29
1634634070000|2021-10-19 09:01:10|203370.5|203220.5|203364.7|203214.7|203370.5|203220.5|203364.5|203214.5|23
1634634080000|2021-10-19 09:01:20|203365.3|203215.3|203368.8|203218.8|203373.3|203223.3|203365.3|203215.3|35
1634634090000|2021-10-19 09:01:30|203369|203219|203368.5|203218.5|203369|203219|203364.2|203214.2|29
1634634100000|2021-10-19 09:01:40|203365.1|203215.1|203345|203195|203368|203218|203341.3|203191.3|32
1634634110000|2021-10-19 09:01:50|203343.8|203193.8|203342.3|203192.3|203343.8|203193.8|203340.9|203190.9|27
1634634120000|2021-10-19 09:02:00|203341.8|203191.8|203338.9|203188.9|203342.8|203192.8|203337.5|203187.5|31
1634634130000|2021-10-19 09:02:10|203339.4|203189.4|203333.1|203183.1|203340.4|203190.4|203331.7|203181.7|31
1634634140000|2021-10-19 09:02:20|203333|203183|203352.3|203202.3|203353.7|203203.7|203332.6|203182.6|32
1634634150000|2021-10-19 09:02:30|203352.6|203202.6|203343.6|203193.6|203354.3|203204.3|203342.3|203192.3|28
1634634160000|2021-10-19 09:02:40|203344.2|203194.2|203343.6|203193.6|203352.8|203202.8|203343.6|203193.6|34
1634634170000|2021-10-19 09:02:50|203343.3|203193.3|203345.8|203195.8|203347.3|203197.3|203343.3|203193.3|24
1634634180000|2021-10-19 09:03:00|203345.6|203195.6|203340.8|203190.8|203345.6|203195.6|203340.3|203190.3|23
1634634190000|2021-10-19 09:03:10|203340.6|203190.6|203339.5|203189.5|203342.3|203192.3|203336.6|203186.6|22
1634634200000|2021-10-19 09:03:20|203339.2|203189.2|203333.4|203183.4|203339.4|203189.4|203329.3|203179.3|30
1634634210000|2021-10-19 09:03:30|203333.1|203183.1|203334.8|203184.8|203335|203185|203329.9|203179.9|30
1634634220000|2021-10-19 09:03:40|203334.7|203184.7|203336.3|203186.3|203336.3|203186.3|203333.2|203183.2|24
1634634230000|2021-10-19 09:03:50|203336.8|203186.8|203336.2|203186.2|203336.8|203186.8|203332.3|203182.3|19
1634634240000|2021-10-19 09:04:00|203336.1|203186.1|203338.9|203188.9|203339.5|203189.5|203335.4|203185.4|26
1634634250000|2021-10-19 09:04:10|203338.5|203188.5|203339.4|203189.4|203343.2|203193.2|203338.4|203188.4|27
1634634260000|2021-10-19 09:04:20|203340|203190|203345.5|203195.5|203346|203196|203339.3|203189.3|32
1634634270000|2021-10-19 09:04:30|203345.7|203195.7|203343.1|203193.1|203345.7|203195.7|203342.4|203192.4|26
1634634280000|2021-10-19 09:04:40|203343.2|203193.2|203338.3|203188.3|203343.6|203193.6|203338|203188|22
1634634290000|2021-10-19 09:04:50|203338.4|203188.4|203341|203191|203341.2|203191.2|203337.2|203187.2|21
1634634300000|2021-10-19 09:05:00|203339.7|203189.7|203340.9|203190.9|203340.9|203190.9|203338.7|203188.7|31
1634634310000|2021-10-19 09:05:10|203339.3|203189.3|203338.6|203188.6|203341.2|203191.2|203335.2|203185.2|29
1634634320000|2021-10-19 09:05:20|203338.7|203188.7|203339.5|203189.5|203341.4|203191.4|203336.1|203186.1|29
1634634330000|2021-10-19 09:05:30|203339.2|203189.2|203342.9|203192.9|203344|203194|203338.8|203188.8|22
1634634340000|2021-10-19 09:05:40|203343.5|203193.5|203341.6|203191.6|203345.1|203195.1|203341.5|203191.5|18
1634634350000|2021-10-19 09:05:50|203341.9|203191.9|203324.9|203174.9|203342.3|203192.3|203324.9|203174.9|35
1634634360000|2021-10-19 09:06:00|203323.6|203173.6|203301.1|203151.1|203324.4|203174.4|203294.8|203144.8|35
1634634370000|2021-10-19 09:06:10|203301.8|203151.8|203299.2|203149.2|203301.8|203151.8|203296.6|203146.6|34
1634634380000|2021-10-19 09:06:20|203300.5|203150.5|203263.7|203113.7|203300.5|203150.5|203263.7|203113.7|32
1634634390000|2021-10-19 09:06:30|203262.3|203112.3|203259.1|203109.1|203266|203116|203259.1|203109.1|33
1634634400000|2021-10-19 09:06:40|203260.4|203110.4|203287.5|203137.5|203287.5|203137.5|203259.4|203109.4|27
1634634410000|2021-10-19 09:06:50|203286.9|203136.9|203287.3|203137.3|203289.2|203139.2|203285.5|203135.5|25
1634634420000|2021-10-19 09:07:00|203284.9|203134.9|203282.9|203132.9|203285.8|203135.8|203282|203132|19
1634634430000|2021-10-19 09:07:10|203284.3|203134.3|203282.2|203132.2|203284.4|203134.4|203280.5|203130.5|23
1634634440000|2021-10-19 09:07:20|203282.8|203132.8|203284.2|203134.2|203286|203136|203282.1|203132.1|21
1634634450000|2021-10-19 09:07:30|203284.4|203134.4|203284.8|203134.8|203284.8|203134.8|203280.9|203130.9|30
1634634460000|2021-10-19 09:07:40|203284|203134|203279.1|203129.1|203284|203134|203279.1|203129.1|23
1634634470000|2021-10-19 09:07:50|203279.2|203129.2|203280.8|203130.8|203287.6|203137.6|203278.5|203128.5|27
1634634480000|2021-10-19 09:08:00|203282.1|203132.1|203284.7|203134.7|203285.6|203135.6|203281|203131|27
1634634490000|2021-10-19 09:08:10|203284.8|203134.8|203279.4|203129.4|203285|203135|203277.6|203127.6|23
1634634500000|2021-10-19 09:08:20|203279.8|203129.8|203285.8|203135.8|203288.4|203138.4|203279.7|203129.7|22
1634634510000|2021-10-19 09:08:30|203283.5|203133.5|203282|203132|203287.2|203137.2|203275.4|203125.4|25
1634634520000|2021-10-19 09:08:40|203284.9|203134.9|203281.4|203131.4|203286.2|203136.2|203280.3|203130.3|28
1634634530000|2021-10-19 09:08:50|203281.5|203131.5|203291.9|203141.9|203292.3|203142.3|203281.5|203131.5|23
1634634540000|2021-10-19 09:09:00|203291.8|203141.8|203295.3|203145.3|203295.6|203145.6|203291.8|203141.8|13
1634634550000|2021-10-19 09:09:10|203294.7|203144.7|203293.6|203143.6|203295.3|203145.3|203291.3|203141.3|15
1634634560000|2021-10-19 09:09:20|203294.6|203144.6|203295.8|203145.8|203296.8|203146.8|203293.7|203143.7|14
1634634570000|2021-10-19 09:09:30|203295.9|203145.9|203340.8|203190.8|203341|203191|203295.9|203145.9|34
1634634580000|2021-10-19 09:09:40|203340.6|203190.6|203342|203192|203342.5|203192.5|203337.7|203187.7|25
1634634590000|2021-10-19 09:09:50|203342.3|203192.3|203306.8|203156.8|203342.6|203192.6|203306.8|203156.8|30
1634634600000|2021-10-19 09:10:00|203307.4|203157.4|203305.9|203155.9|203310.4|203160.4|203304.7|203154.7|30
1634634610000|2021-10-19 09:10:10|203301.8|203151.8|203302.6|203152.6|203305.8|203155.8|203299.7|203149.7|28
1634634620000|2021-10-19 09:10:20|203303.5|203153.5|203301.9|203151.9|203304.6|203154.6|203301.7|203151.7|28
1634634630000|2021-10-19 09:10:30|203304.1|203154.1|203309.1|203159.1|203309.9|203159.9|203302.9|203152.9|27
1634634640000|2021-10-19 09:10:40|203308.9|203158.9|203331.9|203181.9|203333.8|203183.8|203308.6|203158.6|29
1634634650000|2021-10-19 09:10:50|203332.1|203182.1|203341.1|203191.1|203341.1|203191.1|203332.1|203182.1|28
1634634660000|2021-10-19 09:11:00|203339.4|203189.4|203333.8|203183.8|203343.2|203193.2|203331.6|203181.6|36
1634634670000|2021-10-19 09:11:10|203332.3|203182.3|203331.4|203181.4|203335.3|203185.3|203325.9|203175.9|34
1634634680000|2021-10-19 09:11:20|203332.2|203182.2|203303.3|203153.3|203332.2|203182.2|203303|203153|38
1634634690000|2021-10-19 09:11:30|203304.2|203154.2|203298.2|203148.2|203305.1|203155.1|203298.1|203148.1|31
1634634700000|2021-10-19 09:11:40|203298.3|203148.3|203289|203139|203300.5|203150.5|203288.4|203138.4|34
1634634710000|2021-10-19 09:11:50|203289.9|203139.9|203292.9|203142.9|203292.9|203142.9|203288.2|203138.2|30
1634634720000|2021-10-19 09:12:00|203292.7|203142.7|203289.4|203139.4|203292.7|203142.7|203286.9|203136.9|27
1634634730000|2021-10-19 09:12:10|203288.4|203138.4|203291.2|203141.2|203291.6|203141.6|203286.3|203136.3|32
1634634740000|2021-10-19 09:12:20|203287.8|203137.8|203291.9|203141.9|203292.5|203142.5|203287.4|203137.4|34
1634634750000|2021-10-19 09:12:30|203291.7|203141.7|203292.5|203142.5|203295.2|203145.2|203291.7|203141.7|24
1634634760000|2021-10-19 09:12:40|203294.5|203144.5|203293.8|203143.8|203297|203147|203292.6|203142.6|30
1634634770000|2021-10-19 09:12:50|203294.2|203144.2|203294.2|203144.2|203295.2|203145.2|203292.7|203142.7|27
1634634780000|2021-10-19 09:13:00|203294|203144|203294.9|203144.9|203297.4|203147.4|203293|203143|25
1634634790000|2021-10-19 09:13:10|203294|203144|203301|203151|203303.9|203153.9|203294|203144|25
1634634800000|2021-10-19 09:13:20|203301.2|203151.2|203301.1|203151.1|203302.2|203152.2|203294.7|203144.7|33
1634634810000|2021-10-19 09:13:30|203300.7|203150.7|203299.2|203149.2|203302.7|203152.7|203299.2|203149.2|23
1634634820000|2021-10-19 09:13:40|203300.2|203150.2|203295.8|203145.8|203300.2|203150.2|203293.4|203143.4|26
1634634830000|2021-10-19 09:13:50|203291.7|203141.7|203293.6|203143.6|203297|203147|203290.4|203140.4|23
1634634840000|2021-10-19 09:14:00|203293.5|203143.5|203290.2|203140.2|203294.6|203144.6|203286.3|203136.3|25
1634634850000|2021-10-19 09:14:10|203290.3|203140.3|203289.1|203139.1|203290.8|203140.8|203286.6|203136.6|21
1634634860000|2021-10-19 09:14:20|203290.9|203140.9|203294.5|203144.5|203295.3|203145.3|203287.9|203137.9|26
1634634870000|2021-10-19 09:14:30|203294.2|203144.2|203294.1|203144.1|203296.3|203146.3|203293.1|203143.1|22
1634634880000|2021-10-19 09:14:40|203294|203144|203288.4|203138.4|203302|203152|203279.8|203129.8|26
1634634890000|2021-10-19 09:14:50|203293.7|203143.7|203290.3|203140.3|203293.7|203143.7|203287.9|203137.9|17
1634634900000|2021-10-19 09:15:00|203290.9|203140.9|203287.2|203137.2|203290.9|203140.9|203283.9|203133.9|23
1634634910000|2021-10-19 09:15:10|203285.9|203135.9|203292.1|203142.1|203292.3|203142.3|203283.2|203133.2|28
1634634920000|2021-10-19 09:15:20|203292.8|203142.8|203288.3|203138.3|203297.5|203147.5|203284.7|203134.7|35
1634634930000|2021-10-19 09:15:30|203286.1|203136.1|203289|203139|203293.2|203143.2|203280.7|203130.7|26
1634634940000|2021-10-19 09:15:40|203291|203141|203288.9|203138.9|203291.4|203141.4|203287|203137|32
1634634950000|2021-10-19 09:15:50|203288.1|203138.1|203295.1|203145.1|203297.4|203147.4|203284.5|203134.5|33
1634634960000|2021-10-19 09:16:00|203294.6|203144.6|203289.8|203139.8|203297.1|203147.1|203289.8|203139.8|33
1634634970000|2021-10-19 09:16:10|203291.1|203141.1|203299.6|203149.6|203309.5|203159.5|203290.7|203140.7|36
1634634980000|2021-10-19 09:16:20|203299.1|203149.1|203299.2|203149.2|203302|203152|203295.6|203145.6|27
1634634990000|2021-10-19 09:16:30|203299.7|203149.7|203294|203144|203301.1|203151.1|203293.2|203143.2|30
1634635000000|2021-10-19 09:16:40|203296.2|203146.2|203293.3|203143.3|203297.4|203147.4|203291.1|203141.1|31
1634635010000|2021-10-19 09:16:50|203293|203143|203295|203145|203295.8|203145.8|203284.9|203134.9|26
1634635020000|2021-10-19 09:17:00|203295.9|203145.9|203302.8|203152.8|203304.1|203154.1|203293.9|203143.9|34
1634635030000|2021-10-19 09:17:10|203300.6|203150.6|203303.1|203153.1|203305.9|203155.9|203300.6|203150.6|34
1634635040000|2021-10-19 09:17:20|203304.4|203154.4|203305.6|203155.6|203311.3|203161.3|203301.7|203151.7|35
1634635050000|2021-10-19 09:17:30|203305.5|203155.5|203305|203155|203305.6|203155.6|203300.8|203150.8|34
1634635060000|2021-10-19 09:17:40|203305.3|203155.3|203299.3|203149.3|203305.3|203155.3|203296.9|203146.9|32
1634635070000|2021-10-19 09:17:50|203299.1|203149.1|203296.3|203146.3|203300.3|203150.3|203294.4|203144.4|33
1634635080000|2021-10-19 09:18:00|203296.6|203146.6|203292.6|203142.6|203297.2|203147.2|203292.5|203142.5|29
1634635090000|2021-10-19 09:18:10|203290.5|203140.5|203287.3|203137.3|203291.1|203141.1|203282.1|203132.1|26
1634635100000|2021-10-19 09:18:20|203288.5|203138.5|203291.1|203141.1|203291.7|203141.7|203285.7|203135.7|25
1634635110000|2021-10-19 09:18:30|203291|203141|203289.3|203139.3|203293.7|203143.7|203288.4|203138.4|27
1634635120000|2021-10-19 09:18:40|203290.2|203140.2|203296.3|203146.3|203301|203151|203289.4|203139.4|30
1634635130000|2021-10-19 09:18:50|203296.7|203146.7|203298.2|203148.2|203299.4|203149.4|203290.8|203140.8|33
1634635140000|2021-10-19 09:19:00|203299.4|203149.4|203295.8|203145.8|203299.9|203149.9|203294.2|203144.2|30
1634635150000|2021-10-19 09:19:10|203295.4|203145.4|203299.6|203149.6|203300.6|203150.6|203295.4|203145.4|29
1634635160000|2021-10-19 09:19:20|203299.9|203149.9|203299.6|203149.6|203302.8|203152.8|203299.2|203149.2|27
1634635170000|2021-10-19 09:19:30|203299.4|203149.4|203302.3|203152.3|203306.5|203156.5|203299.4|203149.4|33
1634635180000|2021-10-19 09:19:40|203302.4|203152.4|203306.1|203156.1|203306.1|203156.1|203298.2|203148.2|28
1634635190000|2021-10-19 09:19:50|203304.3|203154.3|203314|203164|203314.9|203164.9|203303.8|203153.8|30
1634635200000|2021-10-19 09:20:00|203314.4|203164.4|203327.5|203177.5|203333|203183|203314.4|203164.4|30
1634635210000|2021-10-19 09:20:10|203327.7|203177.7|203325.9|203175.9|203328.5|203178.5|203324.5|203174.5|34
1634635220000|2021-10-19 09:20:20|203326.3|203176.3|203324.3|203174.3|203327.9|203177.9|203323.9|203173.9|19
1634635230000|2021-10-19 09:20:30|203327.2|203177.2|203324.9|203174.9|203330.9|203180.9|203323|203173|17
1634635240000|2021-10-19 09:20:40|203327.2|203177.2|203329.6|203179.6|203339.4|203189.4|203324.1|203174.1|34
1634635250000|2021-10-19 09:20:50|203329.1|203179.1|203329.2|203179.2|203332.9|203182.9|203328.1|203178.1|25
1634635260000|2021-10-19 09:21:00|203329.1|203179.1|203329|203179|203330.2|203180.2|203327.4|203177.4|27
1634635270000|2021-10-19 09:21:10|203328.9|203178.9|203331.5|203181.5|203332.6|203182.6|203328.9|203178.9|26
1634635280000|2021-10-19 09:21:20|203331|203181|203332.4|203182.4|203335|203185|203331|203181|22
1634635290000|2021-10-19 09:21:30|203331.8|203181.8|203332.5|203182.5|203332.5|203182.5|203330.1|203180.1|22
1634635300000|2021-10-19 09:21:40|203332.4|203182.4|203345.4|203195.4|203348.5|203198.5|203332.4|203182.4|26
1634635310000|2021-10-19 09:21:50|203345.6|203195.6|203342.5|203192.5|203347.6|203197.6|203338.5|203188.5|33
1634635320000|2021-10-19 09:22:00|203341.7|203191.7|203341.8|203191.8|203345.7|203195.7|203340.8|203190.8|27
1634635330000|2021-10-19 09:22:10|203341.4|203191.4|203333.8|203183.8|203341.7|203191.7|203323.1|203173.1|33
1634635340000|2021-10-19 09:22:20|203334|203184|203339.1|203189.1|203339.1|203189.1|203334|203184|24
1634635350000|2021-10-19 09:22:30|203338.5|203188.5|203336.9|203186.9|203339|203189|203334.8|203184.8|29
1634635360000|2021-10-19 09:22:40|203336.5|203186.5|203332|203182|203338.3|203188.3|203330.7|203180.7|28
1634635370000|2021-10-19 09:22:50|203333.7|203183.7|203336|203186|203338.7|203188.7|203331.8|203181.8|32
1634635380000|2021-10-19 09:23:00|203336.6|203186.6|203334.9|203184.9|203339.5|203189.5|203332.1|203182.1|31
1634635390000|2021-10-19 09:23:10|203335|203185|203333.2|203183.2|203336.1|203186.1|203332.1|203182.1|31
1634635400000|2021-10-19 09:23:20|203333.9|203183.9|203330.5|203180.5|203335.2|203185.2|203330.5|203180.5|30
1634635410000|2021-10-19 09:23:30|203326.1|203176.1|203332.2|203182.2|203337.1|203187.1|203326.1|203176.1|30
1634635420000|2021-10-19 09:23:40|203333.4|203183.4|203340.8|203190.8|203341.6|203191.6|203332.4|203182.4|28
1634635430000|2021-10-19 09:23:50|203339.3|203189.3|203338.2|203188.2|203340.9|203190.9|203336.2|203186.2|29
1634635440000|2021-10-19 09:24:00|203338.9|203188.9|203337.6|203187.6|203345.1|203195.1|203335|203185|34
1634635450000|2021-10-19 09:24:10|203338.8|203188.8|203334.8|203184.8|203339.8|203189.8|203324.1|203174.1|37
1634635460000|2021-10-19 09:24:20|203333.2|203183.2|203333.4|203183.4|203334|203184|203332.4|203182.4|33
1634635470000|2021-10-19 09:24:30|203333.3|203183.3|203341.1|203191.1|203343.8|203193.8|203331.8|203181.8|26
1634635480000|2021-10-19 09:24:40|203340.5|203190.5|203343.4|203193.4|203344.4|203194.4|203336.3|203186.3|24
1634635490000|2021-10-19 09:24:50|203342|203192|203340|203190|203342.1|203192.1|203337.4|203187.4|33
1634635500000|2021-10-19 09:25:00|203340.8|203190.8|203335.6|203185.6|203344.1|203194.1|203335|203185|25
1634635510000|2021-10-19 09:25:10|203335.9|203185.9|203339.7|203189.7|203339.7|203189.7|203335.6|203185.6|25
1634635520000|2021-10-19 09:25:20|203339.3|203189.3|203338.9|203188.9|203339.7|203189.7|203335.9|203185.9|30
1634635530000|2021-10-19 09:25:30|203338.6|203188.6|203337.9|203187.9|203348.6|203198.6|203336.7|203186.7|34
1634635540000|2021-10-19 09:25:40|203338.7|203188.7|203335.9|203185.9|203347.4|203197.4|203335.7|203185.7|35
1634635550000|2021-10-19 09:25:50|203334.3|203184.3|203341.3|203191.3|203341.3|203191.3|203334.3|203184.3|26
1634635560000|2021-10-19 09:26:00|203339.1|203189.1|203343.7|203193.7|203346.8|203196.8|203337.2|203187.2|35
1634635570000|2021-10-19 09:26:10|203345|203195|203341.5|203191.5|203348.2|203198.2|203337|203187|40
1634635580000|2021-10-19 09:26:20|203339.5|203189.5|203342|203192|203343.5|203193.5|203336.2|203186.2|36
1634635590000|2021-10-19 09:26:30|203339.8|203189.8|203354.1|203204.1|203355.9|203205.9|203336.1|203186.1|33
1634635600000|2021-10-19 09:26:40|203354|203204|203344.5|203194.5|203356.1|203206.1|203333.7|203183.7|29
1634635610000|2021-10-19 09:26:50|203345.4|203195.4|203353.2|203203.2|203353.9|203203.9|203339.2|203189.2|37
1634635620000|2021-10-19 09:27:00|203352.6|203202.6|203346.2|203196.2|203371.1|203221.1|203346.2|203196.2|32
1634635630000|2021-10-19 09:27:10|203347.5|203197.5|203355.5|203205.5|203355.5|203205.5|203343.3|203193.3|34
1634635640000|2021-10-19 09:27:20|203353.6|203203.6|203354.5|203204.5|203356.8|203206.8|203351.5|203201.5|33
1634635650000|2021-10-19 09:27:30|203356.8|203206.8|203352.5|203202.5|203356.8|203206.8|203352.1|203202.1|27
1634635660000|2021-10-19 09:27:40|203352.7|203202.7|203342.2|203192.2|203353.4|203203.4|203334.9|203184.9|30
1634635670000|2021-10-19 09:27:50|203341.8|203191.8|203341.1|203191.1|203342.2|203192.2|203338.9|203188.9|23
1634635680000|2021-10-19 09:28:00|203342.2|203192.2|203354|203204|203362.3|203212.3|203341.6|203191.6|26
1634635690000|2021-10-19 09:28:10|203354.1|203204.1|203356.1|203206.1|203359.5|203209.5|203352|203202|29
1634635700000|2021-10-19 09:28:20|203354.4|203204.4|203355.7|203205.7|203357.7|203207.7|203354.4|203204.4|28
1634635710000|2021-10-19 09:28:30|203356.1|203206.1|203357.6|203207.6|203359.8|203209.8|203354.6|203204.6|27
1634635720000|2021-10-19 09:28:40|203357.7|203207.7|203360.5|203210.5|203360.8|203210.8|203356.6|203206.6|22
1634635730000|2021-10-19 09:28:50|203360.2|203210.2|203360.9|203210.9|203361.4|203211.4|203357.8|203207.8|21
1634635740000|2021-10-19 09:29:00|203362.4|203212.4|203343.3|203193.3|203362.9|203212.9|203339.6|203189.6|33
1634635750000|2021-10-19 09:29:10|203343.8|203193.8|203348|203198|203348|203198|203338.6|203188.6|33
1634635760000|2021-10-19 09:29:20|203347.6|203197.6|203338.7|203188.7|203347.9|203197.9|203335.5|203185.5|25
1634635770000|2021-10-19 09:29:30|203339.9|203189.9|203338.4|203188.4|203340.7|203190.7|203336.9|203186.9|27
1634635780000|2021-10-19 09:29:40|203338.5|203188.5|203335.9|203185.9|203339.9|203189.9|203334.3|203184.3|19
1634635790000|2021-10-19 09:29:50|203335.6|203185.6|203347.3|203197.3|203348.8|203198.8|203335.3|203185.3|30
1634635800000|2021-10-19 09:30:00|203346.5|203196.5|203373|203223|203374.2|203224.2|203338.5|203188.5|38
1634635810000|2021-10-19 09:30:10|203375.3|203225.3|203369.7|203219.7|203375.9|203225.9|203368.4|203218.4|26
1634635820000|2021-10-19 09:30:20|203367.5|203217.5|203369.6|203219.6|203374.4|203224.4|203367|203217|24
1634635830000|2021-10-19 09:30:30|203370.8|203220.8|203373.6|203223.6|203374.8|203224.8|203370.4|203220.4|27
1634635840000|2021-10-19 09:30:40|203373.2|203223.2|203386.6|203236.6|203387.5|203237.5|203371.2|203221.2|31
1634635850000|2021-10-19 09:30:50|203388.2|203238.2|203386.6|203236.6|203389.1|203239.1|203384.4|203234.4|22
1634635860000|2021-10-19 09:31:00|203386.5|203236.5|203415.7|203265.7|203416.3|203266.3|203386.1|203236.1|23
1634635870000|2021-10-19 09:31:10|203414.7|203264.7|203421.7|203271.7|203426.8|203276.8|203414.7|203264.7|33
1634635880000|2021-10-19 09:31:20|203421.2|203271.2|203428.1|203278.1|203431.8|203281.8|203420.7|203270.7|34
1634635890000|2021-10-19 09:31:30|203430|203280|203423.4|203273.4|203430.6|203280.6|203422.9|203272.9|30
1634635900000|2021-10-19 09:31:40|203419.2|203269.2|203424.6|203274.6|203426.6|203276.6|203417.9|203267.9|37
1634635910000|2021-10-19 09:31:50|203422.7|203272.7|203422.6|203272.6|203424.5|203274.5|203417|203267|33
1634635920000|2021-10-19 09:32:00|203421.9|203271.9|203418.2|203268.2|203422.6|203272.6|203418.2|203268.2|32
1634635930000|2021-10-19 09:32:10|203418.6|203268.6|203417|203267|203420.1|203270.1|203414.1|203264.1|32
1634635940000|2021-10-19 09:32:20|203417.9|203267.9|203418.9|203268.9|203418.9|203268.9|203414.5|203264.5|29
1634635950000|2021-10-19 09:32:30|203419.6|203269.6|203462.8|203312.8|203462.8|203312.8|203415.3|203265.3|37
1634635960000|2021-10-19 09:32:40|203463.4|203313.4|203461|203311|203467.8|203317.8|203458.3|203308.3|34
1634635970000|2021-10-19 09:32:50|203460.8|203310.8|203460.9|203310.9|203462|203312|203459.6|203309.6|26
1634635980000|2021-10-19 09:33:00|203460.7|203310.7|203459.6|203309.6|203461.4|203311.4|203458.9|203308.9|26
1634635990000|2021-10-19 09:33:10|203460|203310|203456.3|203306.3|203460.7|203310.7|203456.3|203306.3|27
1634636000000|2021-10-19 09:33:20|203456.2|203306.2|203454.7|203304.7|203458.5|203308.5|203453.5|203303.5|31
1634636010000|2021-10-19 09:33:30|203454.6|203304.6|203458.1|203308.1|203458.2|203308.2|203454.6|203304.6|23
1634636020000|2021-10-19 09:33:40|203457.3|203307.3|203415.1|203265.1|203457.3|203307.3|203414.9|203264.9|36
1634636030000|2021-10-19 09:33:50|203415.2|203265.2|203412.5|203262.5|203416.1|203266.1|203411.6|203261.6|31
1634636040000|2021-10-19 09:34:00|203412.4|203262.4|203410.4|203260.4|203413.5|203263.5|203409.7|203259.7|27
1634636050000|2021-10-19 09:34:10|203410.6|203260.6|203410.6|203260.6|203411.5|203261.5|203408.5|203258.5|24
1634636060000|2021-10-19 09:34:20|203409.9|203259.9|203415.6|203265.6|203417.5|203267.5|203394.5|203244.5|31
1634636070000|2021-10-19 09:34:30|203416.5|203266.5|203408.3|203258.3|203416.9|203266.9|203405.7|203255.7|31
1634636080000|2021-10-19 09:34:40|203407.2|203257.2|203410|203260|203410|203260|203406.6|203256.6|26
1634636090000|2021-10-19 09:34:50|203409.8|203259.8|203411.7|203261.7|203415|203265|203409.8|203259.8|23
1634636100000|2021-10-19 09:35:00|203407.5|203257.5|203413.1|203263.1|203414.2|203264.2|203407.5|203257.5|29
1634636110000|2021-10-19 09:35:10|203413.7|203263.7|203412.2|203262.2|203416.3|203266.3|203412.2|203262.2|22
1634636120000|2021-10-19 09:35:20|203411.1|203261.1|203408.4|203258.4|203411.7|203261.7|203406.3|203256.3|27
1634636130000|2021-10-19 09:35:30|203406.4|203256.4|203410|203260|203410|203260|203405.4|203255.4|22
1634636140000|2021-10-19 09:35:40|203408.3|203258.3|203409.1|203259.1|203413.3|203263.3|203405|203255|27
1634636150000|2021-10-19 09:35:50|203411.4|203261.4|203413.1|203263.1|203414.4|203264.4|203410.6|203260.6|25
1634636160000|2021-10-19 09:36:00|203413.3|203263.3|203414.7|203264.7|203416.4|203266.4|203412.2|203262.2|26
1634636170000|2021-10-19 09:36:10|203415|203265|203414.2|203264.2|203415.6|203265.6|203413.8|203263.8|24
1634636180000|2021-10-19 09:36:20|203414|203264|203376.7|203226.7|203416.2|203266.2|203374.7|203224.7|28
1634636190000|2021-10-19 09:36:30|203377.5|203227.5|203379|203229|203383.5|203233.5|203373.6|203223.6|28
1634636200000|2021-10-19 09:36:40|203379.2|203229.2|203378.3|203228.3|203379.4|203229.4|203377.2|203227.2|24
1634636210000|2021-10-19 09:36:50|203378|203228|203352.9|203202.9|203378.9|203228.9|203351|203201|26
1634636220000|2021-10-19 09:37:00|203352.6|203202.6|203332.9|203182.9|203352.6|203202.6|203332.9|203182.9|28
1634636230000|2021-10-19 09:37:10|203332.8|203182.8|203336.3|203186.3|203337.3|203187.3|203328.6|203178.6|18
1634636240000|2021-10-19 09:37:20|203337|203187|203340.4|203190.4|203341|203191|203333.7|203183.7|35
1634636250000|2021-10-19 09:37:30|203340.2|203190.2|203339.9|203189.9|203341.7|203191.7|203338.4|203188.4|30
1634636260000|2021-10-19 09:37:40|203339.1|203189.1|203352.6|203202.6|203358.3|203208.3|203339.1|203189.1|32
1634636270000|2021-10-19 09:37:50|203352.2|203202.2|203353.5|203203.5|203356.4|203206.4|203351.6|203201.6|23
1634636280000|2021-10-19 09:38:00|203353.4|203203.4|203351.8|203201.8|203353.4|203203.4|203351.1|203201.1|22
1634636290000|2021-10-19 09:38:10|203351.6|203201.6|203339.8|203189.8|203352|203202|203338.9|203188.9|30
1634636300000|2021-10-19 09:38:20|203339.4|203189.4|203336.9|203186.9|203343.5|203193.5|203332.9|203182.9|29
1634636310000|2021-10-19 09:38:30|203337.7|203187.7|203336.7|203186.7|203338.9|203188.9|203335.4|203185.4|23
1634636320000|2021-10-19 09:38:40|203336.9|203186.9|203327|203177|203337.5|203187.5|203325.5|203175.5|26
1634636330000|2021-10-19 09:38:50|203327.8|203177.8|203309|203159|203329.8|203179.8|203308.8|203158.8|28
1634636340000|2021-10-19 09:39:00|203311.3|203161.3|203325.7|203175.7|203328.1|203178.1|203310.4|203160.4|29
1634636350000|2021-10-19 09:39:10|203325.8|203175.8|203326.7|203176.7|203328.1|203178.1|203322.9|203172.9|26
1634636360000|2021-10-19 09:39:20|203326.9|203176.9|203329.7|203179.7|203335.3|203185.3|203326.7|203176.7|31
1634636370000|2021-10-19 09:39:30|203329.3|203179.3|203326.4|203176.4|203329.9|203179.9|203326.2|203176.2|24
1634636380000|2021-10-19 09:39:40|203326.2|203176.2|203328.9|203178.9|203329.4|203179.4|203326.2|203176.2|19
1634636390000|2021-10-19 09:39:50|203328.5|203178.5|203337.7|203187.7|203337.7|203187.7|203328.4|203178.4|26
1634636400000|2021-10-19 09:40:00|203337.4|203187.4|203330.2|203180.2|203338|203188|203329.1|203179.1|21
1634636410000|2021-10-19 09:40:10|203330.1|203180.1|203330.7|203180.7|203332.9|203182.9|203329.8|203179.8|19
1634636420000|2021-10-19 09:40:20|203330.9|203180.9|203328.1|203178.1|203331.2|203181.2|203326.5|203176.5|24
1634636430000|2021-10-19 09:40:30|203331.4|203181.4|203336.6|203186.6|203336.6|203186.6|203331.4|203181.4|31
1634636440000|2021-10-19 09:40:40|203337.1|203187.1|203338.2|203188.2|203339|203189|203336.6|203186.6|19
1634636450000|2021-10-19 09:40:50|203338|203188|203328.7|203178.7|203338|203188|203328.7|203178.7|25
1634636460000|2021-10-19 09:41:00|203328.5|203178.5|203326.7|203176.7|203329.5|203179.5|203325.7|203175.7|25
1634636470000|2021-10-19 09:41:10|203326.2|203176.2|203326.9|203176.9|203327.3|203177.3|203326|203176|11
1634636480000|2021-10-19 09:41:20|203327.2|203177.2|203328.6|203178.6|203328.6|203178.6|203325.5|203175.5|20
1634636490000|2021-10-19 09:41:30|203329.7|203179.7|203337.3|203187.3|203337.3|203187.3|203329.7|203179.7|28
1634636500000|2021-10-19 09:41:40|203337.1|203187.1|203334.3|203184.3|203337.8|203187.8|203334.3|203184.3|29
1634636510000|2021-10-19 09:41:50|203334.6|203184.6|203331.2|203181.2|203336.4|203186.4|203331.1|203181.1|18
1634636520000|2021-10-19 09:42:00|203330.7|203180.7|203330.2|203180.2|203333.5|203183.5|203327.4|203177.4|27
1634636530000|2021-10-19 09:42:10|203331.4|203181.4|203310.5|203160.5|203331.4|203181.4|203309.8|203159.8|30
1634636540000|2021-10-19 09:42:20|203311.3|203161.3|203331.8|203181.8|203333.4|203183.4|203310.2|203160.2|31
1634636550000|2021-10-19 09:42:30|203331.7|203181.7|203303.7|203153.7|203335.2|203185.2|203303.7|203153.7|28
1634636560000|2021-10-19 09:42:40|203303.9|203153.9|203304.9|203154.9|203306.3|203156.3|203303.5|203153.5|21
1634636570000|2021-10-19 09:42:50|203304.5|203154.5|203304.8|203154.8|203305.1|203155.1|203304.5|203154.5|18
1634636580000|2021-10-19 09:43:00|203304.9|203154.9|203307.4|203157.4|203307.5|203157.5|203304.5|203154.5|23
1634636590000|2021-10-19 09:43:10|203306.8|203156.8|203306.7|203156.7|203308.7|203158.7|203306.5|203156.5|21
1634636600000|2021-10-19 09:43:20|203305.4|203155.4|203303.3|203153.3|203307.6|203157.6|203303.3|203153.3|25
1634636610000|2021-10-19 09:43:30|203303.7|203153.7|203306.5|203156.5|203306.5|203156.5|203302.9|203152.9|24
1634636620000|2021-10-19 09:43:40|203306.1|203156.1|203304.3|203154.3|203306.8|203156.8|203304.1|203154.1|18
1634636630000|2021-10-19 09:43:50|203304.8|203154.8|203303.9|203153.9|203305.6|203155.6|203299.1|203149.1|31
1634636640000|2021-10-19 09:44:00|203304.7|203154.7|203301.4|203151.4|203306.7|203156.7|203297.1|203147.1|34
1634636650000|2021-10-19 09:44:10|203303.1|203153.1|203305.5|203155.5|203306.7|203156.7|203303.1|203153.1|26
1634636660000|2021-10-19 09:44:20|203306.2|203156.2|203306.9|203156.9|203307.1|203157.1|203305.7|203155.7|27
1634636670000|2021-10-19 09:44:30|203307.2|203157.2|203313|203163|203313|203163|203306.4|203156.4|28
1634636680000|2021-10-19 09:44:40|203312.8|203162.8|203333.9|203183.9|203333.9|203183.9|203311.7|203161.7|19
1634636690000|2021-10-19 09:44:50|203335.2|203185.2|203329.3|203179.3|203335.2|203185.2|203329.1|203179.1|21
1634636700000|2021-10-19 09:45:00|203328.9|203178.9|203307.2|203157.2|203332.4|203182.4|203307.2|203157.2|24
1634636710000|2021-10-19 09:45:10|203309.1|203159.1|203306.2|203156.2|203309.1|203159.1|203302.4|203152.4|22
1634636720000|2021-10-19 09:45:20|203305|203155|203306.3|203156.3|203308.8|203158.8|203302.3|203152.3|25
1634636730000|2021-10-19 09:45:30|203304.8|203154.8|203310|203160|203311|203161|203304.8|203154.8|27
1634636740000|2021-10-19 09:45:40|203309.5|203159.5|203305.1|203155.1|203310.8|203160.8|203304.7|203154.7|26
1634636750000|2021-10-19 09:45:50|203304.1|203154.1|203305.4|203155.4|203308.2|203158.2|203304.1|203154.1|27
1634636760000|2021-10-19 09:46:00|203305.2|203155.2|203299|203149|203305.4|203155.4|203299|203149|26
1634636770000|2021-10-19 09:46:10|203298.9|203148.9|203296.8|203146.8|203298.9|203148.9|203296.2|203146.2|16
1634636780000|2021-10-19 09:46:20|203297|203147|203297.2|203147.2|203297.6|203147.6|203296.8|203146.8|15
1634636790000|2021-10-19 09:46:30|203297.1|203147.1|203296.6|203146.6|203298.8|203148.8|203296.5|203146.5|25
1634636800000|2021-10-19 09:46:40|203296.8|203146.8|203298.2|203148.2|203298.4|203148.4|203296.5|203146.5|14
1634636810000|2021-10-19 09:46:50|203297.9|203147.9|203300.8|203150.8|203303.9|203153.9|203297.9|203147.9|23
1634636820000|2021-10-19 09:47:00|203301.1|203151.1|203297.3|203147.3|203301.1|203151.1|203297|203147|16
1634636830000|2021-10-19 09:47:10|203297.8|203147.8|203306.5|203156.5|203307.9|203157.9|203296|203146|28
1634636840000|2021-10-19 09:47:20|203306.1|203156.1|203324.5|203174.5|203324.6|203174.6|203306.1|203156.1|31
1634636850000|2021-10-19 09:47:30|203323|203173|203331.1|203181.1|203334.8|203184.8|203323|203173|25
1634636860000|2021-10-19 09:47:40|203330.3|203180.3|203330.9|203180.9|203332.7|203182.7|203326.1|203176.1|27
1634636870000|2021-10-19 09:47:50|203331.1|203181.1|203310.2|203160.2|203331.1|203181.1|203309.5|203159.5|25
1634636880000|2021-10-19 09:48:00|203310.3|203160.3|203324.8|203174.8|203325.6|203175.6|203309.7|203159.7|29
1634636890000|2021-10-19 09:48:10|203323.5|203173.5|203323.2|203173.2|203324.4|203174.4|203322.1|203172.1|18
1634636900000|2021-10-19 09:48:20|203323|203173|203321.9|203171.9|203323.6|203173.6|203321.3|203171.3|15
1634636910000|2021-10-19 09:48:30|203321.6|203171.6|203303|203153|203323.5|203173.5|203303|203153|23
1634636920000|2021-10-19 09:48:40|203305.1|203155.1|203313.8|203163.8|203314.7|203164.7|203302.6|203152.6|25
1634636930000|2021-10-19 09:48:50|203314.1|203164.1|203314.9|203164.9|203318|203168|203313.8|203163.8|24
1634636940000|2021-10-19 09:49:00|203315.3|203165.3|203314.7|203164.7|203316.4|203166.4|203313.2|203163.2|30
1634636950000|2021-10-19 09:49:10|203315.3|203165.3|203314.5|203164.5|203317.3|203167.3|203314|203164|29
1634636960000|2021-10-19 09:49:20|203314.8|203164.8|203330.5|203180.5|203331.9|203181.9|203314.8|203164.8|33
1634636970000|2021-10-19 09:49:30|203331|203181|203333.8|203183.8|203337.2|203187.2|203328.9|203178.9|30
1634636980000|2021-10-19 09:49:40|203337|203187|203338.4|203188.4|203340.1|203190.1|203334.1|203184.1|27
1634636990000|2021-10-19 09:49:50|203336.5|203186.5|203336.7|203186.7|203340|203190|203336.4|203186.4|23
1634637000000|2021-10-19 09:50:00|203336.5|203186.5|203327|203177|203338.4|203188.4|203325.5|203175.5|36
1634637010000|2021-10-19 09:50:10|203326.4|203176.4|203330.1|203180.1|203333.4|203183.4|203323.8|203173.8|36
1634637020000|2021-10-19 09:50:20|203334.1|203184.1|203336|203186|203344.9|203194.9|203331.8|203181.8|32
1634637030000|2021-10-19 09:50:30|203336.4|203186.4|203337.1|203187.1|203340.9|203190.9|203334.5|203184.5|25
1634637040000|2021-10-19 09:50:40|203338.1|203188.1|203328.2|203178.2|203340.7|203190.7|203326.2|203176.2|31
1634637050000|2021-10-19 09:50:50|203329.4|203179.4|203327.6|203177.6|203329.4|203179.4|203325|203175|33
1634637060000|2021-10-19 09:51:00|203325.5|203175.5|203322.1|203172.1|203325.5|203175.5|203318.5|203168.5|37
1634637070000|2021-10-19 09:51:10|203322.3|203172.3|203333.3|203183.3|203334.1|203184.1|203321.8|203171.8|27
1634637080000|2021-10-19 09:51:20|203333.4|203183.4|203330|203180|203334.6|203184.6|203327.1|203177.1|28
1634637090000|2021-10-19 09:51:30|203329.7|203179.7|203327.8|203177.8|203330|203180|203327.2|203177.2|30
1634637100000|2021-10-19 09:51:40|203328.7|203178.7|203329.4|203179.4|203330.1|203180.1|203326.5|203176.5|30
1634637110000|2021-10-19 09:51:50|203330.9|203180.9|203327.5|203177.5|203330.9|203180.9|203327|203177|30
1634637120000|2021-10-19 09:52:00|203327.8|203177.8|203328.7|203178.7|203329.3|203179.3|203326.7|203176.7|23
1634637130000|2021-10-19 09:52:10|203328.9|203178.9|203327.4|203177.4|203331|203181|203324.6|203174.6|25
1634637140000|2021-10-19 09:52:20|203327.3|203177.3|203330.5|203180.5|203330.8|203180.8|203326.8|203176.8|22
1634637150000|2021-10-19 09:52:30|203331|203181|203325.6|203175.6|203331.5|203181.5|203325.6|203175.6|34
1634637160000|2021-10-19 09:52:40|203325.7|203175.7|203333.7|203183.7|203333.7|203183.7|203320.6|203170.6|32
1634637170000|2021-10-19 09:52:50|203333.4|203183.4|203324.3|203174.3|203334.2|203184.2|203324.3|203174.3|32
1634637180000|2021-10-19 09:53:00|203325.2|203175.2|203321.7|203171.7|203327.4|203177.4|203320.1|203170.1|32
1634637190000|2021-10-19 09:53:10|203321.6|203171.6|203299.9|203149.9|203326.2|203176.2|203299.6|203149.6|33
1634637200000|2021-10-19 09:53:20|203300.3|203150.3|203306.8|203156.8|203307.3|203157.3|203300.2|203150.2|24
1634637210000|2021-10-19 09:53:30|203306.4|203156.4|203327.1|203177.1|203329.3|203179.3|203305.6|203155.6|27
1634637220000|2021-10-19 09:53:40|203327.7|203177.7|203322.6|203172.6|203328.8|203178.8|203322.6|203172.6|31
1634637230000|2021-10-19 09:53:50|203322.7|203172.7|203290.7|203140.7|203328.1|203178.1|203289.4|203139.4|25
1634637240000|2021-10-19 09:54:00|203289.6|203139.6|203299.7|203149.7|203300.4|203150.4|203286.6|203136.6|37
1634637250000|2021-10-19 09:54:10|203299.4|203149.4|203308.6|203158.6|203315.8|203165.8|203299.4|203149.4|29
1634637260000|2021-10-19 09:54:20|203307.1|203157.1|203309.2|203159.2|203309.5|203159.5|203307.1|203157.1|21
1634637270000|2021-10-19 09:54:30|203309.3|203159.3|203309|203159|203311.5|203161.5|203308.5|203158.5|22
1634637280000|2021-10-19 09:54:40|203308.5|203158.5|203304.7|203154.7|203308.5|203158.5|203303.1|203153.1|26
1634637290000|2021-10-19 09:54:50|203304.1|203154.1|203306.9|203156.9|203307.8|203157.8|203303.7|203153.7|24
1634637300000|2021-10-19 09:55:00|203307.7|203157.7|203311.5|203161.5|203313.8|203163.8|203307|203157|25
1634637310000|2021-10-19 09:55:10|203311.3|203161.3|203311|203161|203311.6|203161.6|203309|203159|21
1634637320000|2021-10-19 09:55:20|203310.8|203160.8|203310.6|203160.6|203311.3|203161.3|203308.2|203158.2|24
1634637330000|2021-10-19 09:55:30|203309.5|203159.5|203312.7|203162.7|203314.3|203164.3|203309.1|203159.1|29
1634637340000|2021-10-19 09:55:40|203313.3|203163.3|203315.4|203165.4|203329.9|203179.9|203313.3|203163.3|34
1634637350000|2021-10-19 09:55:50|203315.1|203165.1|203317.3|203167.3|203317.9|203167.9|203314.8|203164.8|25
1634637360000|2021-10-19 09:56:00|203318.2|203168.2|203325.6|203175.6|203329.1|203179.1|203317.7|203167.7|26
1634637370000|2021-10-19 09:56:10|203326|203176|203325.3|203175.3|203326.6|203176.6|203324.8|203174.8|28
1634637380000|2021-10-19 09:56:20|203324.9|203174.9|203310.7|203160.7|203326.3|203176.3|203305.6|203155.6|30
1634637390000|2021-10-19 09:56:30|203311.9|203161.9|203305.6|203155.6|203311.9|203161.9|203305.6|203155.6|25
1634637400000|2021-10-19 09:56:40|203306|203156|203280.3|203130.3|203306|203156|203280.3|203130.3|36
1634637410000|2021-10-19 09:56:50|203281.5|203131.5|203271.9|203121.9|203281.5|203131.5|203261.2|203111.2|34
1634637420000|2021-10-19 09:57:00|203278.9|203128.9|203270.5|203120.5|203280.7|203130.7|203270.5|203120.5|32
1634637430000|2021-10-19 09:57:10|203270.9|203120.9|203269.9|203119.9|203271.2|203121.2|203267.2|203117.2|32
1634637440000|2021-10-19 09:57:20|203269.4|203119.4|203271.9|203121.9|203275.5|203125.5|203269.2|203119.2|27
1634637450000|2021-10-19 09:57:30|203268.9|203118.9|203272.5|203122.5|203272.8|203122.8|203267.6|203117.6|23
1634637460000|2021-10-19 09:57:40|203272.3|203122.3|203271.7|203121.7|203273.2|203123.2|203269.7|203119.7|30
1634637470000|2021-10-19 09:57:50|203272.3|203122.3|203275.4|203125.4|203276.7|203126.7|203272.3|203122.3|30
1634637480000|2021-10-19 09:58:00|203275.7|203125.7|203272.1|203122.1|203277.1|203127.1|203269.3|203119.3|24
1634637490000|2021-10-19 09:58:10|203269.4|203119.4|203269.8|203119.8|203273.8|203123.8|203268.6|203118.6|25
1634637500000|2021-10-19 09:58:20|203269.4|203119.4|203266.9|203116.9|203270.5|203120.5|203266.9|203116.9|23
1634637510000|2021-10-19 09:58:30|203266.7|203116.7|203252.9|203102.9|203267|203117|203247.8|203097.8|33
1634637520000|2021-10-19 09:58:40|203252.4|203102.4|203255|203105|203255|203105|203251.6|203101.6|23
1634637530000|2021-10-19 09:58:50|203255.6|203105.6|203245.7|203095.7|203256.2|203106.2|203240.2|203090.2|35
1634637540000|2021-10-19 09:59:00|203240.4|203090.4|203198.1|203048.1|203240.4|203090.4|203198.1|203048.1|28
1634637550000|2021-10-19 09:59:10|203204.7|203054.7|203204.5|203054.5|203204.9|203054.9|203190.3|203040.3|28
1634637560000|2021-10-19 09:59:20|203204.6|203054.6|203189.6|203039.6|203206.1|203056.1|203186.7|203036.7|25
1634637570000|2021-10-19 09:59:30|203191.6|203041.6|203193.2|203043.2|203193.4|203043.4|203189.6|203039.6|17
1634637580000|2021-10-19 09:59:40|203194.9|203044.9|203195|203045|203195|203045|203193.2|203043.2|19
1634637590000|2021-10-19 09:59:50|203194.2|203044.2|203183.3|203033.3|203194.2|203044.2|203183.3|203033.3|27
1634637600000|2021-10-19 10:00:00|203184.1|203034.1|203221.4|203071.4|203221.7|203071.7|203183.8|203033.8|28
1634637610000|2021-10-19 10:00:10|203221.2|203071.2|203202|203052|203222.7|203072.7|203194.4|203044.4|24
1634637620000|2021-10-19 10:00:20|203204.8|203054.8|203198|203048|203205.7|203055.7|203198|203048|23
1634637630000|2021-10-19 10:00:30|203198.8|203048.8|203197.4|203047.4|203199|203049|203189.9|203039.9|28
1634637640000|2021-10-19 10:00:40|203197.3|203047.3|203191.9|203041.9|203198.6|203048.6|203190.2|203040.2|23
1634637650000|2021-10-19 10:00:50|203193.7|203043.7|203214.1|203064.1|203217.1|203067.1|203193.7|203043.7|24
1634637660000|2021-10-19 10:01:00|203216.2|203066.2|203223.5|203073.5|203234.8|203084.8|203214.4|203064.4|31
1634637670000|2021-10-19 10:01:10|203223.2|203073.2|203218.4|203068.4|203224.6|203074.6|203216.7|203066.7|29
1634637680000|2021-10-19 10:01:20|203218.5|203068.5|203219|203069|203220.9|203070.9|203218.4|203068.4|15
1634637690000|2021-10-19 10:01:30|203219.1|203069.1|203220.1|203070.1|203220.3|203070.3|203218.5|203068.5|16
1634637700000|2021-10-19 10:01:40|203220.2|203070.2|203219.8|203069.8|203221.3|203071.3|203219.8|203069.8|12
1634637710000|2021-10-19 10:01:50|203220|203070|203232.9|203082.9|203232.9|203082.9|203219.4|203069.4|26
1634637720000|2021-10-19 10:02:00|203233.8|203083.8|203254.3|203104.3|203255.5|203105.5|203232.4|203082.4|25
1634637730000|2021-10-19 10:02:10|203254.6|203104.6|203254.6|203104.6|203254.7|203104.7|203248.8|203098.8|27
1634637740000|2021-10-19 10:02:20|203252.8|203102.8|203249.7|203099.7|203254.7|203104.7|203249.7|203099.7|36
1634637750000|2021-10-19 10:02:30|203249.4|203099.4|203253.1|203103.1|203255|203105|203249.3|203099.3|26
1634637760000|2021-10-19 10:02:40|203253.2|203103.2|203256.3|203106.3|203256.3|203106.3|203253.2|203103.2|29
1634637770000|2021-10-19 10:02:50|203257.6|203107.6|203257|203107|203258.5|203108.5|203253.6|203103.6|30
1634637780000|2021-10-19 10:03:00|203256.9|203106.9|203254.9|203104.9|203256.9|203106.9|203253.8|203103.8|22
1634637790000|2021-10-19 10:03:10|203254.2|203104.2|203272|203122|203272|203122|203254.2|203104.2|30
1634637800000|2021-10-19 10:03:20|203271.9|203121.9|203258|203108|203272.1|203122.1|203257.5|203107.5|32
1634637810000|2021-10-19 10:03:30|203257.7|203107.7|203263|203113|203263.3|203113.3|203257.4|203107.4|25
1634637820000|2021-10-19 10:03:40|203263.9|203113.9|203288.8|203138.8|203289.4|203139.4|203262.6|203112.6|32
1634637830000|2021-10-19 10:03:50|203290.4|203140.4|203289.6|203139.6|203293.4|203143.4|203286.3|203136.3|26
1634637840000|2021-10-19 10:04:00|203289.4|203139.4|203289.7|203139.7|203293.3|203143.3|203289.3|203139.3|27
1634637850000|2021-10-19 10:04:10|203289.5|203139.5|203292.6|203142.6|203293|203143|203289.5|203139.5|14
1634637860000|2021-10-19 10:04:20|203292.3|203142.3|203290.3|203140.3|203296.8|203146.8|203289.7|203139.7|22
1634637870000|2021-10-19 10:04:30|203290.7|203140.7|203293|203143|203293.5|203143.5|203289|203139|32
1634637880000|2021-10-19 10:04:40|203291.9|203141.9|203291.4|203141.4|203293.6|203143.6|203291.4|203141.4|23
1634637890000|2021-10-19 10:04:50|203293.1|203143.1|203294.4|203144.4|203294.4|203144.4|203291.4|203141.4|25
1634637900000|2021-10-19 10:05:00|203294.7|203144.7|203291.4|203141.4|203296.9|203146.9|203291.4|203141.4|26
1634637910000|2021-10-19 10:05:10|203292.9|203142.9|203294.1|203144.1|203294.2|203144.2|203291|203141|32
1634637920000|2021-10-19 10:05:20|203293.7|203143.7|203293.4|203143.4|203294.7|203144.7|203292.4|203142.4|26
1634637930000|2021-10-19 10:05:30|203294.9|203144.9|203293|203143|203294.9|203144.9|203290.3|203140.3|29
1634637940000|2021-10-19 10:05:40|203292.9|203142.9|203290.7|203140.7|203293.1|203143.1|203287.9|203137.9|31
1634637950000|2021-10-19 10:05:50|203291.1|203141.1|203293.2|203143.2|203293.2|203143.2|203289.9|203139.9|32
1634637960000|2021-10-19 10:06:00|203292.3|203142.3|203288.6|203138.6|203293.2|203143.2|203285.3|203135.3|26
1634637970000|2021-10-19 10:06:10|203289|203139|203292.4|203142.4|203293.2|203143.2|203288.6|203138.6|33
1634637980000|2021-10-19 10:06:20|203291.6|203141.6|203287.6|203137.6|203291.9|203141.9|203282.9|203132.9|28
1634637990000|2021-10-19 10:06:30|203289|203139|203284.8|203134.8|203291.9|203141.9|203284.6|203134.6|27
1634638000000|2021-10-19 10:06:40|203284.6|203134.6|203286.7|203136.7|203287.8|203137.8|203284.6|203134.6|33
1634638010000|2021-10-19 10:06:50|203286.3|203136.3|203285.6|203135.6|203286.3|203136.3|203284.2|203134.2|28
1634638020000|2021-10-19 10:07:00|203284.6|203134.6|203285.7|203135.7|203286.9|203136.9|203284.6|203134.6|25
1634638030000|2021-10-19 10:07:10|203285.8|203135.8|203288.5|203138.5|203288.7|203138.7|203285.5|203135.5|20
1634638040000|2021-10-19 10:07:20|203288.8|203138.8|203283.5|203133.5|203288.8|203138.8|203282.7|203132.7|34
1634638050000|2021-10-19 10:07:30|203283.1|203133.1|203288.3|203138.3|203291.2|203141.2|203282.8|203132.8|33
1634638060000|2021-10-19 10:07:40|203288.8|203138.8|203290.3|203140.3|203294.9|203144.9|203282.9|203132.9|30
1634638070000|2021-10-19 10:07:50|203290|203140|203284.5|203134.5|203290.3|203140.3|203284.4|203134.4|30
1634638080000|2021-10-19 10:08:00|203284.9|203134.9|203286.9|203136.9|203289.9|203139.9|203283.1|203133.1|27
1634638090000|2021-10-19 10:08:10|203285.9|203135.9|203292|203142|203292.8|203142.8|203284.6|203134.6|24
1634638100000|2021-10-19 10:08:20|203292.3|203142.3|203282.6|203132.6|203292.8|203142.8|203282.4|203132.4|31
1634638110000|2021-10-19 10:08:30|203281.3|203131.3|203289.9|203139.9|203297.3|203147.3|203281.3|203131.3|26
1634638120000|2021-10-19 10:08:40|203290.1|203140.1|203284.7|203134.7|203292.7|203142.7|203282.9|203132.9|27
1634638130000|2021-10-19 10:08:50|203284.4|203134.4|203288|203138|203288|203138|203283.1|203133.1|18
1634638140000|2021-10-19 10:09:00|203288.5|203138.5|203289.1|203139.1|203290.7|203140.7|203286.3|203136.3|35
1634638150000|2021-10-19 10:09:10|203290.2|203140.2|203291.8|203141.8|203292.7|203142.7|203289.4|203139.4|28
1634638160000|2021-10-19 10:09:20|203291.7|203141.7|203291.8|203141.8|203292.3|203142.3|203290.9|203140.9|23
1634638170000|2021-10-19 10:09:30|203291.4|203141.4|203292.6|203142.6|203297.1|203147.1|203290.6|203140.6|31
1634638180000|2021-10-19 10:09:40|203291.4|203141.4|203294.7|203144.7|203294.7|203144.7|203291.3|203141.3|22
1634638190000|2021-10-19 10:09:50|203291.5|203141.5|203291.9|203141.9|203292.1|203142.1|203289.7|203139.7|29
1634638200000|2021-10-19 10:10:00|203292.2|203142.2|203289.9|203139.9|203292.2|203142.2|203289.1|203139.1|23
1634638210000|2021-10-19 10:10:10|203289.8|203139.8|203291.2|203141.2|203292.1|203142.1|203289.6|203139.6|23
1634638220000|2021-10-19 10:10:20|203291|203141|203288.1|203138.1|203291.8|203141.8|203281.7|203131.7|28
1634638230000|2021-10-19 10:10:30|203286.2|203136.2|203290|203140|203290.4|203140.4|203285.2|203135.2|29
1634638240000|2021-10-19 10:10:40|203289.2|203139.2|203291.6|203141.6|203292.1|203142.1|203286.5|203136.5|31
1634638250000|2021-10-19 10:10:50|203291|203141|203283.5|203133.5|203291.5|203141.5|203281.2|203131.2|29
1634638260000|2021-10-19 10:11:00|203282.7|203132.7|203283.5|203133.5|203286.1|203136.1|203282.3|203132.3|27
1634638270000|2021-10-19 10:11:10|203283.3|203133.3|203282.3|203132.3|203284.7|203134.7|203281.6|203131.6|21
1634638280000|2021-10-19 10:11:20|203282.5|203132.5|203284.2|203134.2|203285.1|203135.1|203282|203132|28
1634638290000|2021-10-19 10:11:30|203284.4|203134.4|203288.7|203138.7|203293.1|203143.1|203283.6|203133.6|19
1634638300000|2021-10-19 10:11:40|203288.1|203138.1|203290.5|203140.5|203290.5|203140.5|203288.1|203138.1|21
1634638310000|2021-10-19 10:11:50|203290.2|203140.2|203251.2|203101.2|203290.2|203140.2|203249.3|203099.3|31
1634638320000|2021-10-19 10:12:00|203249.6|203099.6|203251.1|203101.1|203256.5|203106.5|203249.6|203099.6|23
1634638330000|2021-10-19 10:12:10|203248.5|203098.5|203248.4|203098.4|203249.4|203099.4|203245.5|203095.5|28
1634638340000|2021-10-19 10:12:20|203248.9|203098.9|203247.2|203097.2|203248.9|203098.9|203242.5|203092.5|25
1634638350000|2021-10-19 10:12:30|203247.6|203097.6|203247.5|203097.5|203248.2|203098.2|203246.4|203096.4|26
1634638360000|2021-10-19 10:12:40|203248.7|203098.7|203266.5|203116.5|203266.5|203116.5|203247.6|203097.6|28
1634638370000|2021-10-19 10:12:50|203264.4|203114.4|203263.8|203113.8|203265.6|203115.6|203263.1|203113.1|21
1634638380000|2021-10-19 10:13:00|203263.2|203113.2|203284.1|203134.1|203286|203136|203263.2|203113.2|25
1634638390000|2021-10-19 10:13:10|203283.9|203133.9|203258.7|203108.7|203283.9|203133.9|203258.1|203108.1|23
1634638400000|2021-10-19 10:13:20|203253.5|203103.5|203254.6|203104.6|203255|203105|203250.3|203100.3|33
1634638410000|2021-10-19 10:13:30|203254.3|203104.3|203251.2|203101.2|203254.3|203104.3|203249.2|203099.2|27
1634638420000|2021-10-19 10:13:40|203250.9|203100.9|203248.5|203098.5|203252.3|203102.3|203248|203098|19
1634638430000|2021-10-19 10:13:50|203248|203098|203245.2|203095.2|203250.3|203100.3|203245.1|203095.1|27
1634638440000|2021-10-19 10:14:00|203246.2|203096.2|203242.2|203092.2|203247.2|203097.2|203242.2|203092.2|18
1634638450000|2021-10-19 10:14:10|203242.8|203092.8|203242.8|203092.8|203245.2|203095.2|203241.7|203091.7|23
1634638460000|2021-10-19 10:14:20|203243|203093|203243.1|203093.1|203243.5|203093.5|203242.5|203092.5|23
1634638470000|2021-10-19 10:14:30|203242.8|203092.8|203246.8|203096.8|203248.1|203098.1|203242.5|203092.5|17
1634638480000|2021-10-19 10:14:40|203247.6|203097.6|203247.4|203097.4|203248.3|203098.3|203246.4|203096.4|15
1634638490000|2021-10-19 10:14:50|203247.8|203097.8|203243.7|203093.7|203256.2|203106.2|203243.7|203093.7|31
1634638500000|2021-10-19 10:15:00|203244.7|203094.7|203251.5|203101.5|203253.3|203103.3|203242.6|203092.6|34
1634638510000|2021-10-19 10:15:10|203251|203101|203250.9|203100.9|203255.1|203105.1|203249.7|203099.7|30
1634638520000|2021-10-19 10:15:20|203251.6|203101.6|203248.7|203098.7|203252.7|203102.7|203246.8|203096.8|34
1634638530000|2021-10-19 10:15:30|203248|203098|203248.8|203098.8|203250.4|203100.4|203247.3|203097.3|28
1634638540000|2021-10-19 10:15:40|203248.9|203098.9|203247.4|203097.4|203249.3|203099.3|203246|203096|26
1634638550000|2021-10-19 10:15:50|203248.1|203098.1|203248.4|203098.4|203255.5|203105.5|203246.9|203096.9|35
1634638560000|2021-10-19 10:16:00|203247.8|203097.8|203246.1|203096.1|203249.3|203099.3|203244.8|203094.8|29
1634638570000|2021-10-19 10:16:10|203247|203097|203250.1|203100.1|203253.7|203103.7|203247|203097|31
1634638580000|2021-10-19 10:16:20|203250|203100|203257.9|203107.9|203257.9|203107.9|203250|203100|31
1634638590000|2021-10-19 10:16:30|203257.4|203107.4|203255.2|203105.2|203257.4|203107.4|203253.7|203103.7|31
1634638600000|2021-10-19 10:16:40|203254.9|203104.9|203251.6|203101.6|203255.3|203105.3|203249.2|203099.2|32
1634638610000|2021-10-19 10:16:50|203249.9|203099.9|203249.8|203099.8|203251.7|203101.7|203249|203099|25
1634638620000|2021-10-19 10:17:00|203250|203100|203250.7|203100.7|203250.7|203100.7|203244.9|203094.9|27
1634638630000|2021-10-19 10:17:10|203250.2|203100.2|203248.7|203098.7|203250.9|203100.9|203247.8|203097.8|18
1634638640000|2021-10-19 10:17:20|203249.4|203099.4|203248.6|203098.6|203250.1|203100.1|203247.3|203097.3|19
1634638650000|2021-10-19 10:17:30|203248.8|203098.8|203247.4|203097.4|203248.8|203098.8|203244.4|203094.4|26
1634638660000|2021-10-19 10:17:40|203247.8|203097.8|203252.8|203102.8|203255.4|203105.4|203245.4|203095.4|29
1634638670000|2021-10-19 10:17:50|203251.7|203101.7|203250.2|203100.2|203257.4|203107.4|203249.6|203099.6|34
1634638680000|2021-10-19 10:18:00|203250.1|203100.1|203245.5|203095.5|203251.6|203101.6|203244.7|203094.7|21
1634638690000|2021-10-19 10:18:10|203245.2|203095.2|203243|203093|203245.2|203095.2|203241.4|203091.4|26
1634638700000|2021-10-19 10:18:20|203243.2|203093.2|203200.7|203050.7|203243.2|203093.2|203198.2|203048.2|18
1634638710000|2021-10-19 10:18:30|203200.2|203050.2|203183.8|203033.8|203201|203051|203183.8|203033.8|23
1634638720000|2021-10-19 10:18:40|203183.6|203033.6|203182|203032|203183.6|203033.6|203176.6|203026.6|25
1634638730000|2021-10-19 10:18:50|203181.8|203031.8|203183.4|203033.4|203184.8|203034.8|203177.1|203027.1|24
1634638740000|2021-10-19 10:19:00|203183.3|203033.3|203176.9|203026.9|203185.4|203035.4|203175.5|203025.5|16
1634638750000|2021-10-19 10:19:10|203178.5|203028.5|203185.8|203035.8|203185.8|203035.8|203178|203028|14
1634638760000|2021-10-19 10:19:20|203184.7|203034.7|203183.2|203033.2|203184.7|203034.7|203181.5|203031.5|17
1634638770000|2021-10-19 10:19:30|203182.9|203032.9|203181.3|203031.3|203183.6|203033.6|203181.3|203031.3|17
1634638780000|2021-10-19 10:19:40|203181.7|203031.7|203182.5|203032.5|203190.5|203040.5|203181.4|203031.4|30
1634638790000|2021-10-19 10:19:50|203183.2|203033.2|203183.4|203033.4|203184.9|203034.9|203182.5|203032.5|14
1634638800000|2021-10-19 10:20:00|203184.4|203034.4|203188.6|203038.6|203191.2|203041.2|203179.3|203029.3|23
1634638810000|2021-10-19 10:20:10|203191|203041|203189.9|203039.9|203191.3|203041.3|203188.9|203038.9|18
1634638820000|2021-10-19 10:20:20|203190|203040|203198.2|203048.2|203200.7|203050.7|203185.1|203035.1|23
1634638830000|2021-10-19 10:20:30|203196.5|203046.5|203197.6|203047.6|203198.3|203048.3|203194.5|203044.5|21
1634638840000|2021-10-19 10:20:40|203197|203047|203197.1|203047.1|203198.4|203048.4|203195.9|203045.9|23
1634638850000|2021-10-19 10:20:50|203197.5|203047.5|203195.9|203045.9|203199.5|203049.5|203195.3|203045.3|22
1634638860000|2021-10-19 10:21:00|203196.8|203046.8|203197.7|203047.7|203198.1|203048.1|203195.1|203045.1|20
1634638870000|2021-10-19 10:21:10|203191.6|203041.6|203192.6|203042.6|203193.7|203043.7|203191.6|203041.6|19
1634638880000|2021-10-19 10:21:20|203192.8|203042.8|203196.7|203046.7|203197.9|203047.9|203191.7|203041.7|24
1634638890000|2021-10-19 10:21:30|203196.6|203046.6|203210.2|203060.2|203212.6|203062.6|203192.1|203042.1|24
1634638900000|2021-10-19 10:21:40|203210.9|203060.9|203202.6|203052.6|203224.5|203074.5|203198|203048|36
1634638910000|2021-10-19 10:21:50|203202.3|203052.3|203202.1|203052.1|203206.1|203056.1|203200.5|203050.5|25
1634638920000|2021-10-19 10:22:00|203201.7|203051.7|203202.2|203052.2|203204.3|203054.3|203201|203051|16
1634638930000|2021-10-19 10:22:10|203202.5|203052.5|203203.7|203053.7|203207.6|203057.6|203202.5|203052.5|15
1634638940000|2021-10-19 10:22:20|203201.9|203051.9|203205|203055|203205.3|203055.3|203200.6|203050.6|15
1634638950000|2021-10-19 10:22:30|203207|203057|203207.8|203057.8|203209.3|203059.3|203204.1|203054.1|29
1634638960000|2021-10-19 10:22:40|203205.7|203055.7|203202.8|203052.8|203206.6|203056.6|203201.3|203051.3|21
1634638970000|2021-10-19 10:22:50|203180.2|203030.2|203201.3|203051.3|203208.7|203058.7|203178.5|203028.5|35
1634638980000|2021-10-19 10:23:00|203204.5|203054.5|203205.3|203055.3|203205.3|203055.3|203200.3|203050.3|25
1634638990000|2021-10-19 10:23:10|203205.1|203055.1|203209.2|203059.2|203215.7|203065.7|203203|203053|19
1634639000000|2021-10-19 10:23:20|203213.8|203063.8|203215.9|203065.9|203220.6|203070.6|203209.9|203059.9|26
1634639010000|2021-10-19 10:23:30|203218.7|203068.7|203210.9|203060.9|203220.8|203070.8|203207.8|203057.8|34
1634639020000|2021-10-19 10:23:40|203210.4|203060.4|203215.2|203065.2|203215.7|203065.7|203205.2|203055.2|24
1634639030000|2021-10-19 10:23:50|203215.8|203065.8|203211.1|203061.1|203216|203066|203210.4|203060.4|27
1634639040000|2021-10-19 10:24:00|203210.7|203060.7|203212.2|203062.2|203216.4|203066.4|203209.5|203059.5|28
1634639050000|2021-10-19 10:24:10|203212|203062|203204.2|203054.2|203213.1|203063.1|203197.3|203047.3|25
1634639060000|2021-10-19 10:24:20|203205|203055|203201.6|203051.6|203210.5|203060.5|203192.2|203042.2|33
1634639070000|2021-10-19 10:24:30|203201.4|203051.4|203214.1|203064.1|203216.3|203066.3|203201.4|203051.4|24
1634639080000|2021-10-19 10:24:40|203215.7|203065.7|203217.9|203067.9|203224.3|203074.3|203215|203065|26
1634639090000|2021-10-19 10:24:50|203219.1|203069.1|203213.8|203063.8|203219.1|203069.1|203213.1|203063.1|20
1634639100000|2021-10-19 10:25:00|203214.9|203064.9|203235.9|203085.9|203235.9|203085.9|203210.7|203060.7|32
1634639110000|2021-10-19 10:25:10|203237|203087|203213.1|203063.1|203248.6|203098.6|203213.1|203063.1|33
1634639120000|2021-10-19 10:25:20|203213.9|203063.9|203201.8|203051.8|203214.4|203064.4|203198.6|203048.6|28
1634639130000|2021-10-19 10:25:30|203202.4|203052.4|203203|203053|203207.2|203057.2|203200|203050|25
1634639140000|2021-10-19 10:25:40|203203.5|203053.5|203199.9|203049.9|203203.5|203053.5|203191.9|203041.9|25
1634639150000|2021-10-19 10:25:50|203200.2|203050.2|203201.1|203051.1|203202.1|203052.1|203198.9|203048.9|21
1634639160000|2021-10-19 10:26:00|203199.8|203049.8|203205.6|203055.6|203206.2|203056.2|203199.8|203049.8|24
1634639170000|2021-10-19 10:26:10|203208.8|203058.8|203210.5|203060.5|203210.9|203060.9|203208.8|203058.8|14
1634639180000|2021-10-19 10:26:20|203209.9|203059.9|203208.4|203058.4|203209.9|203059.9|203208.4|203058.4|15
1634639190000|2021-10-19 10:26:30|203208.8|203058.8|203206.2|203056.2|203208.8|203058.8|203206.2|203056.2|13
1634639200000|2021-10-19 10:26:40|203211.4|203061.4|203205.4|203055.4|203211.7|203061.7|203205|203055|21
1634639210000|2021-10-19 10:26:50|203204.3|203054.3|203204.7|203054.7|203205.3|203055.3|203203.8|203053.8|24
1634639220000|2021-10-19 10:27:00|203205|203055|203207.4|203057.4|203208.8|203058.8|203201.8|203051.8|20
1634639230000|2021-10-19 10:27:10|203207.2|203057.2|203201.1|203051.1|203207.7|203057.7|203201.1|203051.1|14
1634639240000|2021-10-19 10:27:20|203201.9|203051.9|203206.8|203056.8|203207.5|203057.5|203201.9|203051.9|19
1634639250000|2021-10-19 10:27:30|203207|203057|203205.8|203055.8|203207|203057|203204.7|203054.7|13
1634639260000|2021-10-19 10:27:40|203205.6|203055.6|203201.4|203051.4|203205.6|203055.6|203201.4|203051.4|10
1634639270000|2021-10-19 10:27:50|203201.5|203051.5|203182.4|203032.4|203202|203052|203179.2|203029.2|19
1634639280000|2021-10-19 10:28:00|203183.2|203033.2|203182.6|203032.6|203186.4|203036.4|203174.2|203024.2|24
1634639290000|2021-10-19 10:28:10|203182.5|203032.5|203182.7|203032.7|203183.9|203033.9|203181.1|203031.1|18
1634639300000|2021-10-19 10:28:20|203182|203032|203193.6|203043.6|203199.3|203049.3|203179.1|203029.1|26
1634639310000|2021-10-19 10:28:30|203194.5|203044.5|203199.7|203049.7|203200.3|203050.3|203192.3|203042.3|24
1634639320000|2021-10-19 10:28:40|203199.6|203049.6|203199.5|203049.5|203203.6|203053.6|203198.9|203048.9|25
1634639330000|2021-10-19 10:28:50|203200.4|203050.4|203201|203051|203202.7|203052.7|203197.9|203047.9|21
1634639340000|2021-10-19 10:29:00|203201.7|203051.7|203200.1|203050.1|203203.7|203053.7|203200.1|203050.1|18
1634639350000|2021-10-19 10:29:10|203200.6|203050.6|203199.7|203049.7|203202.1|203052.1|203198.6|203048.6|15
1634639360000|2021-10-19 10:29:20|203200.6|203050.6|203199.7|203049.7|203203.9|203053.9|203199.5|203049.5|23
1634639370000|2021-10-19 10:29:30|203200.4|203050.4|203203.4|203053.4|203204.9|203054.9|203199|203049|22
1634639380000|2021-10-19 10:29:40|203203.2|203053.2|203172.8|203022.8|203204.2|203054.2|203172.8|203022.8|23
1634639390000|2021-10-19 10:29:50|203174.2|203024.2|203180.1|203030.1|203180.6|203030.6|203172.7|203022.7|19
1634639400000|2021-10-19 10:30:00|203180.2|203030.2|203185.8|203035.8|203185.8|203035.8|203175.4|203025.4|24
1634639410000|2021-10-19 10:30:10|203186.6|203036.6|203185.7|203035.7|203191.5|203041.5|203182.6|203032.6|27
1634639420000|2021-10-19 10:30:20|203186.2|203036.2|203180.5|203030.5|203186.2|203036.2|203178.4|203028.4|21
1634639430000|2021-10-19 10:30:30|203179.9|203029.9|203178.5|203028.5|203181.3|203031.3|203177.3|203027.3|22
1634639440000|2021-10-19 10:30:40|203178.4|203028.4|203185.4|203035.4|203186.7|203036.7|203177.5|203027.5|15
1634639450000|2021-10-19 10:30:50|203185.8|203035.8|203181.4|203031.4|203185.9|203035.9|203178.3|203028.3|20
1634639460000|2021-10-19 10:31:00|203181.3|203031.3|203193.8|203043.8|203195.9|203045.9|203179.6|203029.6|22
1634639470000|2021-10-19 10:31:10|203188.9|203038.9|203189.2|203039.2|203191.9|203041.9|203188|203038|25
1634639480000|2021-10-19 10:31:20|203191.4|203041.4|203177.1|203027.1|203192.3|203042.3|203170.9|203020.9|30
1634639490000|2021-10-19 10:31:30|203178|203028|203178.8|203028.8|203180.8|203030.8|203175.3|203025.3|17
1634639500000|2021-10-19 10:31:40|203178.7|203028.7|203177.5|203027.5|203178.7|203028.7|203174.1|203024.1|20
1634639510000|2021-10-19 10:31:50|203175|203025|203176.1|203026.1|203176.3|203026.3|203171.6|203021.6|15
1634639520000|2021-10-19 10:32:00|203176.4|203026.4|203176|203026|203178.6|203028.6|203174.9|203024.9|13
1634639530000|2021-10-19 10:32:10|203177.2|203027.2|203175.6|203025.6|203178|203028|203172.1|203022.1|12
1634639540000|2021-10-19 10:32:20|203174.8|203024.8|203182.2|203032.2|203183.7|203033.7|203171.4|203021.4|21
1634639550000|2021-10-19 10:32:30|203181.5|203031.5|203184.4|203034.4|203185.6|203035.6|203181.5|203031.5|11
1634639560000|2021-10-19 10:32:40|203183.7|203033.7|203178|203028|203186.2|203036.2|203171.9|203021.9|22
1634639570000|2021-10-19 10:32:50|203178.3|203028.3|203178.9|203028.9|203181.6|203031.6|203175.8|203025.8|17
1634639580000|2021-10-19 10:33:00|203179.1|203029.1|203178.1|203028.1|203179.1|203029.1|203176.7|203026.7|10
1634639590000|2021-10-19 10:33:10|203178.3|203028.3|203181|203031|203181|203031|203177.1|203027.1|8
1634639600000|2021-10-19 10:33:20|203181.6|203031.6|203188.4|203038.4|203188.4|203038.4|203180.8|203030.8|11
1634639610000|2021-10-19 10:33:30|203188.7|203038.7|203203.2|203053.2|203203.2|203053.2|203185.3|203035.3|29
1634639620000|2021-10-19 10:33:40|203202.9|203052.9|203197.8|203047.8|203203|203053|203196.7|203046.7|17
1634639630000|2021-10-19 10:33:50|203198|203048|203125.5|202975.5|203198.4|203048.4|203122.7|202972.7|31
1634639640000|2021-10-19 10:34:00|203123.6|202973.6|203125.8|202975.8|203130.8|202980.8|203123.4|202973.4|28
1634639650000|2021-10-19 10:34:10|203126.8|202976.8|203119.1|202969.1|203127.4|202977.4|203118.2|202968.2|27
1634639660000|2021-10-19 10:34:20|203119.7|202969.7|203118.4|202968.4|203120.6|202970.6|203110.2|202960.2|27
1634639670000|2021-10-19 10:34:30|203115.3|202965.3|203103.8|202953.8|203115.3|202965.3|203103.8|202953.8|18
1634639680000|2021-10-19 10:34:40|203104.2|202954.2|203118.5|202968.5|203118.5|202968.5|203104.2|202954.2|29
1634639690000|2021-10-19 10:34:50|203114.9|202964.9|203118.4|202968.4|203119.3|202969.3|203110.9|202960.9|24
1634639700000|2021-10-19 10:35:00|203116.9|202966.9|203116.7|202966.7|203117.5|202967.5|203114.1|202964.1|22
1634639710000|2021-10-19 10:35:10|203134.4|202984.4|203132.6|202982.6|203141.6|202991.6|203132.4|202982.4|26
1634639720000|2021-10-19 10:35:20|203131.9|202981.9|203150.5|203000.5|203151.4|203001.4|203129.9|202979.9|27
1634639730000|2021-10-19 10:35:30|203151.3|203001.3|203159.6|203009.6|203159.6|203009.6|203148.5|202998.5|24
1634639740000|2021-10-19 10:35:40|203159.2|203009.2|203162.3|203012.3|203172.9|203022.9|203159.2|203009.2|24
1634639750000|2021-10-19 10:35:50|203161.6|203011.6|203162.3|203012.3|203166.5|203016.5|203160.2|203010.2|26
1634639760000|2021-10-19 10:36:00|203162.2|203012.2|203162.1|203012.1|203163.1|203013.1|203160.9|203010.9|19
1634639770000|2021-10-19 10:36:10|203162.5|203012.5|203196.6|203046.6|203203.3|203053.3|203162.5|203012.5|26
1634639780000|2021-10-19 10:36:20|203196.7|203046.7|203200.4|203050.4|203201.5|203051.5|203195.6|203045.6|25
1634639790000|2021-10-19 10:36:30|203200.5|203050.5|203200.6|203050.6|203201.7|203051.7|203198.6|203048.6|22
1634639800000|2021-10-19 10:36:40|203206.8|203056.8|203203.4|203053.4|203212.1|203062.1|203200.1|203050.1|35
1634639810000|2021-10-19 10:36:50|203203.3|203053.3|203204.7|203054.7|203206.3|203056.3|203201.2|203051.2|26
1634639820000|2021-10-19 10:37:00|203205.3|203055.3|203204.3|203054.3|203214.6|203064.6|203202.5|203052.5|26
1634639830000|2021-10-19 10:37:10|203206.2|203056.2|203204.4|203054.4|203206.9|203056.9|203203.7|203053.7|24
1634639840000|2021-10-19 10:37:20|203204.5|203054.5|203208.5|203058.5|203208.9|203058.9|203203.7|203053.7|24
1634639850000|2021-10-19 10:37:30|203209.1|203059.1|203195.5|203045.5|203209.1|203059.1|203191.9|203041.9|31
1634639860000|2021-10-19 10:37:40|203192.2|203042.2|203196.6|203046.6|203196.6|203046.6|203191.2|203041.2|20
1634639870000|2021-10-19 10:37:50|203196.7|203046.7|203193.8|203043.8|203196.7|203046.7|203191.6|203041.6|18
1634639880000|2021-10-19 10:38:00|203194.6|203044.6|203194.3|203044.3|203196.8|203046.8|203193.9|203043.9|19
1634639890000|2021-10-19 10:38:10|203193.7|203043.7|203205.4|203055.4|203205.4|203055.4|203192.1|203042.1|17
1634639900000|2021-10-19 10:38:20|203203|203053|203206.1|203056.1|203207.2|203057.2|203202|203052|23
1634639910000|2021-10-19 10:38:30|203206.9|203056.9|203218.7|203068.7|203218.7|203068.7|203205.4|203055.4|16
1634639920000|2021-10-19 10:38:40|203216.8|203066.8|203212.4|203062.4|203216.8|203066.8|203210.8|203060.8|22
1634639930000|2021-10-19 10:38:50|203212.8|203062.8|203211.5|203061.5|203212.8|203062.8|203210|203060|26
1634639940000|2021-10-19 10:39:00|203211.6|203061.6|203210.1|203060.1|203211.8|203061.8|203209.8|203059.8|19
1634639950000|2021-10-19 10:39:10|203210.4|203060.4|203211.9|203061.9|203211.9|203061.9|203208.7|203058.7|18
1634639960000|2021-10-19 10:39:20|203211.6|203061.6|203237.2|203087.2|203241.6|203091.6|203210.5|203060.5|19
1634639970000|2021-10-19 10:39:30|203239.6|203089.6|203235.3|203085.3|203241.2|203091.2|203234.9|203084.9|30
1634639980000|2021-10-19 10:39:40|203236.1|203086.1|203233.5|203083.5|203236.3|203086.3|203231.7|203081.7|19
1634639990000|2021-10-19 10:39:50|203233.6|203083.6|203239.5|203089.5|203240.2|203090.2|203233.6|203083.6|22
1634640000000|2021-10-19 10:40:00|203238.9|203088.9|203238|203088|203239|203089|203234.4|203084.4|19
1634640010000|2021-10-19 10:40:10|203237.9|203087.9|203236.3|203086.3|203239.1|203089.1|203234.9|203084.9|18
1634640020000|2021-10-19 10:40:20|203236.2|203086.2|203244.1|203094.1|203244.1|203094.1|203236.2|203086.2|28
1634640030000|2021-10-19 10:40:30|203244.3|203094.3|203237.7|203087.7|203244.3|203094.3|203237.3|203087.3|23
1634640040000|2021-10-19 10:40:40|203238|203088|203239.9|203089.9|203241.9|203091.9|203237.7|203087.7|19
1634640050000|2021-10-19 10:40:50|203240|203090|203243.2|203093.2|203243.5|203093.5|203239.9|203089.9|24
1634640060000|2021-10-19 10:41:00|203243.4|203093.4|203248.5|203098.5|203249.4|203099.4|203243.3|203093.3|16
1634640070000|2021-10-19 10:41:10|203248.2|203098.2|203248.1|203098.1|203249.6|203099.6|203246.9|203096.9|11
1634640080000|2021-10-19 10:41:20|203248.4|203098.4|203247.6|203097.6|203249|203099|203247.6|203097.6|15
1634640090000|2021-10-19 10:41:30|203247.5|203097.5|203247.8|203097.8|203248.4|203098.4|203246.6|203096.6|15
1634640100000|2021-10-19 10:41:40|203248.5|203098.5|203243.4|203093.4|203248.5|203098.5|203241.9|203091.9|18
1634640110000|2021-10-19 10:41:50|203243.1|203093.1|203242.8|203092.8|203244.6|203094.6|203242.8|203092.8|12
1634640120000|2021-10-19 10:42:00|203242.6|203092.6|203242.5|203092.5|203245.6|203095.6|203240.8|203090.8|20
1634640130000|2021-10-19 10:42:10|203242.3|203092.3|203244.8|203094.8|203245.2|203095.2|203241.9|203091.9|21
1634640140000|2021-10-19 10:42:20|203245.1|203095.1|203241.3|203091.3|203245.1|203095.1|203241.3|203091.3|19
1634640150000|2021-10-19 10:42:30|203241.5|203091.5|203244.5|203094.5|203245.8|203095.8|203235.9|203085.9|23
1634640160000|2021-10-19 10:42:40|203243.4|203093.4|203244.4|203094.4|203244.4|203094.4|203238.8|203088.8|20
1634640170000|2021-10-19 10:42:50|203244.6|203094.6|203244.1|203094.1|203245.3|203095.3|203242.4|203092.4|14
1634640180000|2021-10-19 10:43:00|203244.4|203094.4|203244.9|203094.9|203245|203095|203239.7|203089.7|23
1634640190000|2021-10-19 10:43:10|203243.9|203093.9|203242.4|203092.4|203246.9|203096.9|203242.4|203092.4|17
1634640200000|2021-10-19 10:43:20|203244.1|203094.1|203243.4|203093.4|203244.5|203094.5|203242.8|203092.8|16
1634640210000|2021-10-19 10:43:30|203241.2|203091.2|203253|203103|203253|203103|203240.2|203090.2|20
1634640220000|2021-10-19 10:43:40|203273.4|203123.4|203288.7|203138.7|203289.2|203139.2|203271.3|203121.3|28
1634640230000|2021-10-19 10:43:50|203288.3|203138.3|203290.2|203140.2|203291.9|203141.9|203288.3|203138.3|28
1634640240000|2021-10-19 10:44:00|203291|203141|203294.3|203144.3|203294.9|203144.9|203289.7|203139.7|36
1634640250000|2021-10-19 10:44:10|203293.6|203143.6|203291.3|203141.3|203295|203145|203288.4|203138.4|31
1634640260000|2021-10-19 10:44:20|203291.2|203141.2|203289.1|203139.1|203294.3|203144.3|203287.1|203137.1|25
1634640270000|2021-10-19 10:44:30|203288.4|203138.4|203289.6|203139.6|203290.9|203140.9|203287|203137|23
1634640280000|2021-10-19 10:44:40|203289.8|203139.8|203289|203139|203289.9|203139.9|203288.3|203138.3|15
1634640290000|2021-10-19 10:44:50|203289.7|203139.7|203287.1|203137.1|203289.7|203139.7|203287.1|203137.1|20
1634640300000|2021-10-19 10:45:00|203288.1|203138.1|203287.5|203137.5|203288.2|203138.2|203284.6|203134.6|24
1634640310000|2021-10-19 10:45:10|203286.4|203136.4|203285.3|203135.3|203287.9|203137.9|203284|203134|23
1634640320000|2021-10-19 10:45:20|203285|203135|203284.7|203134.7|203285.2|203135.2|203280.7|203130.7|23
1634640330000|2021-10-19 10:45:30|203282.9|203132.9|203262.2|203112.2|203284.4|203134.4|203258.4|203108.4|27
1634640340000|2021-10-19 10:45:40|203259.7|203109.7|203263|203113|203264|203114|203256.7|203106.7|24
1634640350000|2021-10-19 10:45:50|203261.3|203111.3|203250.5|203100.5|203262.9|203112.9|203249.5|203099.5|26
1634640360000|2021-10-19 10:46:00|203250.3|203100.3|203249.8|203099.8|203256.5|203106.5|203249.1|203099.1|19
1634640370000|2021-10-19 10:46:10|203250.6|203100.6|203251.7|203101.7|203254|203104|203250.6|203100.6|16
1634640380000|2021-10-19 10:46:20|203252.2|203102.2|203247|203097|203253.3|203103.3|203244.9|203094.9|20
1634640390000|2021-10-19 10:46:30|203246.4|203096.4|203244.7|203094.7|203246.7|203096.7|203242.7|203092.7|19
1634640400000|2021-10-19 10:46:40|203243.7|203093.7|203242.3|203092.3|203244.2|203094.2|203242.1|203092.1|19
1634640410000|2021-10-19 10:46:50|203242.7|203092.7|203228.5|203078.5|203247|203097|203227.4|203077.4|20
1634640420000|2021-10-19 10:47:00|203221.5|203071.5|203215.8|203065.8|203221.5|203071.5|203209.2|203059.2|22
1634640430000|2021-10-19 10:47:10|203217|203067|203214.1|203064.1|203218|203068|203212.3|203062.3|17
1634640440000|2021-10-19 10:47:20|203213.7|203063.7|203214.9|203064.9|203217.4|203067.4|203213.1|203063.1|19
1634640450000|2021-10-19 10:47:30|203214.3|203064.3|203207.7|203057.7|203216|203066|203207.3|203057.3|22
1634640460000|2021-10-19 10:47:40|203207.9|203057.9|203208.9|203058.9|203210.5|203060.5|203203.7|203053.7|10
1634640470000|2021-10-19 10:47:50|203208.7|203058.7|203215.4|203065.4|203216.8|203066.8|203205.8|203055.8|20
1634640480000|2021-10-19 10:48:00|203215.9|203065.9|203211.6|203061.6|203215.9|203065.9|203211.4|203061.4|18
1634640490000|2021-10-19 10:48:10|203212|203062|203213.8|203063.8|203218.5|203068.5|203212|203062|22
1634640500000|2021-10-19 10:48:20|203213.5|203063.5|203203.3|203053.3|203215.6|203065.6|203203.1|203053.1|28
1634640510000|2021-10-19 10:48:30|203203.8|203053.8|203203.4|203053.4|203208.4|203058.4|203203.4|203053.4|19
1634640520000|2021-10-19 10:48:40|203203.6|203053.6|203210|203060|203213.4|203063.4|203203.6|203053.6|19
1634640530000|2021-10-19 10:48:50|203228.3|203078.3|203231.3|203081.3|203233|203083|203216.4|203066.4|32
1634640540000|2021-10-19 10:49:00|203230.6|203080.6|203251.6|203101.6|203252.6|203102.6|203230.6|203080.6|29
1634640550000|2021-10-19 10:49:10|203250.2|203100.2|203256.3|203106.3|203265.3|203115.3|203249.5|203099.5|26
1634640560000|2021-10-19 10:49:20|203259.6|203109.6|203259.7|203109.7|203260.2|203110.2|203255.3|203105.3|26
1634640570000|2021-10-19 10:49:30|203259.6|203109.6|203258.7|203108.7|203263.4|203113.4|203258.5|203108.5|29
1634640580000|2021-10-19 10:49:40|203259.1|203109.1|203253.8|203103.8|203260|203110|203252.8|203102.8|26
1634640590000|2021-10-19 10:49:50|203253.4|203103.4|203249.4|203099.4|203254.9|203104.9|203239.8|203089.8|31
1634640600000|2021-10-19 10:50:00|203249.1|203099.1|203245|203095|203249.1|203099.1|203245|203095|30
1634640610000|2021-10-19 10:50:10|203247.1|203097.1|203247.9|203097.9|203250.1|203100.1|203229.3|203079.3|28
1634640620000|2021-10-19 10:50:20|203247|203097|203245.3|203095.3|203249.5|203099.5|203245|203095|20
1634640630000|2021-10-19 10:50:30|203244.5|203094.5|203245.4|203095.4|203247.9|203097.9|203244.5|203094.5|30
1634640640000|2021-10-19 10:50:40|203245|203095|203242.4|203092.4|203246.5|203096.5|203242.2|203092.2|24
1634640650000|2021-10-19 10:50:50|203242.5|203092.5|203244.1|203094.1|203244.4|203094.4|203241.7|203091.7|25
1634640660000|2021-10-19 10:51:00|203244.3|203094.3|203239.8|203089.8|203244.3|203094.3|203239.8|203089.8|22
1634640670000|2021-10-19 10:51:10|203240|203090|203247.4|203097.4|203252.1|203102.1|203240|203090|22
1634640680000|2021-10-19 10:51:20|203247.2|203097.2|203244.3|203094.3|203251.7|203101.7|203242.1|203092.1|24
1634640690000|2021-10-19 10:51:30|203241.7|203091.7|203241.4|203091.4|203244.6|203094.6|203240.9|203090.9|27
1634640700000|2021-10-19 10:51:40|203241.9|203091.9|203246.1|203096.1|203247.2|203097.2|203241.1|203091.1|23
1634640710000|2021-10-19 10:51:50|203245.7|203095.7|203246.9|203096.9|203250.6|203100.6|203245.7|203095.7|23
1634640720000|2021-10-19 10:52:00|203246.4|203096.4|203249.5|203099.5|203253.1|203103.1|203246.3|203096.3|35
1634640730000|2021-10-19 10:52:10|203248.2|203098.2|203249.4|203099.4|203250.9|203100.9|203246.7|203096.7|28
1634640740000|2021-10-19 10:52:20|203248.9|203098.9|203252.5|203102.5|203263|203113|203246.2|203096.2|33
1634640750000|2021-10-19 10:52:30|203251.9|203101.9|203252.3|203102.3|203256.1|203106.1|203248.3|203098.3|28
1634640760000|2021-10-19 10:52:40|203254|203104|203248.8|203098.8|203254.9|203104.9|203248.8|203098.8|26
1634640770000|2021-10-19 10:52:50|203248.5|203098.5|203245.3|203095.3|203252.5|203102.5|203245.3|203095.3|25
1634640780000|2021-10-19 10:53:00|203246.3|203096.3|203249.8|203099.8|203251.7|203101.7|203246|203096|25
1634640790000|2021-10-19 10:53:10|203252.5|203102.5|203248.6|203098.6|203252.5|203102.5|203248.6|203098.6|23
1634640800000|2021-10-19 10:53:20|203249.1|203099.1|203246.1|203096.1|203249.7|203099.7|203245.7|203095.7|23
1634640810000|2021-10-19 10:53:30|203245.5|203095.5|203252.5|203102.5|203253.7|203103.7|203243.9|203093.9|23
1634640820000|2021-10-19 10:53:40|203253.1|203103.1|203253.2|203103.2|203253.3|203103.3|203251.9|203101.9|18
1634640830000|2021-10-19 10:53:50|203252.8|203102.8|203244.3|203094.3|203252.8|203102.8|203244.2|203094.2|20
1634640840000|2021-10-19 10:54:00|203243.7|203093.7|203243.3|203093.3|203245.3|203095.3|203242.1|203092.1|26
1634640850000|2021-10-19 10:54:10|203243.1|203093.1|203250.5|203100.5|203251.3|203101.3|203242.7|203092.7|20
1634640860000|2021-10-19 10:54:20|203250|203100|203253.6|203103.6|203255|203105|203250|203100|20
1634640870000|2021-10-19 10:54:30|203252.8|203102.8|203264.6|203114.6|203265.8|203115.8|203252.6|203102.6|26
1634640880000|2021-10-19 10:54:40|203260.2|203110.2|203299.1|203149.1|203300.2|203150.2|203260.2|203110.2|34
1634640890000|2021-10-19 10:54:50|203300|203150|203304.1|203154.1|203305.7|203155.7|203294.1|203144.1|37
1634640900000|2021-10-19 10:55:00|203305.2|203155.2|203303.7|203153.7|203307.8|203157.8|203302.2|203152.2|34
1634640910000|2021-10-19 10:55:10|203305.5|203155.5|203280.4|203130.4|203308.6|203158.6|203280.4|203130.4|33
1634640920000|2021-10-19 10:55:20|203279.7|203129.7|203284.3|203134.3|203286.8|203136.8|203279.7|203129.7|30
1634640930000|2021-10-19 10:55:30|203284.6|203134.6|203279.3|203129.3|203285.5|203135.5|203278.5|203128.5|19
1634640940000|2021-10-19 10:55:40|203279.9|203129.9|203247.5|203097.5|203279.9|203129.9|203247.5|203097.5|27
1634640950000|2021-10-19 10:55:50|203246.1|203096.1|203244.2|203094.2|203251|203101|203241.9|203091.9|25
1634640960000|2021-10-19 10:56:00|203243.7|203093.7|203243.3|203093.3|203244.8|203094.8|203241.9|203091.9|16
1634640970000|2021-10-19 10:56:10|203243.4|203093.4|203243.5|203093.5|203244.1|203094.1|203242.5|203092.5|17
1634640980000|2021-10-19 10:56:20|203243.2|203093.2|203249.9|203099.9|203250.7|203100.7|203242.3|203092.3|21
1634640990000|2021-10-19 10:56:30|203250.1|203100.1|203247.4|203097.4|203251.4|203101.4|203245.1|203095.1|26
1634641000000|2021-10-19 10:56:40|203248.1|203098.1|203251.2|203101.2|203251.2|203101.2|203246.1|203096.1|18
1634641010000|2021-10-19 10:56:50|203251|203101|203250.3|203100.3|203254.6|203104.6|203250.3|203100.3|20
1634641020000|2021-10-19 10:57:00|203251|203101|203249|203099|203251|203101|203246.5|203096.5|26
1634641030000|2021-10-19 10:57:10|203249.7|203099.7|203252|203102|203253.8|203103.8|203249.3|203099.3|30
1634641040000|2021-10-19 10:57:20|203249.6|203099.6|203250.2|203100.2|203252.3|203102.3|203249.2|203099.2|24
1634641050000|2021-10-19 10:57:30|203249.5|203099.5|203250|203100|203252.1|203102.1|203249.5|203099.5|25
1634641060000|2021-10-19 10:57:40|203250.3|203100.3|203248.9|203098.9|203253.9|203103.9|203248.1|203098.1|25
1634641070000|2021-10-19 10:57:50|203248.7|203098.7|203248.9|203098.9|203250.1|203100.1|203248.7|203098.7|15
1634641080000|2021-10-19 10:58:00|203249.3|203099.3|203253|203103|203253.6|203103.6|203249.3|203099.3|27
1634641090000|2021-10-19 10:58:10|203252.9|203102.9|203249.7|203099.7|203253.4|203103.4|203249.2|203099.2|26
1634641100000|2021-10-19 10:58:20|203252|203102|203249.2|203099.2|203252|203102|203249.1|203099.1|19
1634641110000|2021-10-19 10:58:30|203249.3|203099.3|203248.9|203098.9|203251.2|203101.2|203248.8|203098.8|20
1634641120000|2021-10-19 10:58:40|203248.3|203098.3|203242.3|203092.3|203250.1|203100.1|203239.1|203089.1|24
1634641130000|2021-10-19 10:58:50|203243.1|203093.1|203239.5|203089.5|203243.1|203093.1|203236.1|203086.1|15
1634641140000|2021-10-19 10:59:00|203240.8|203090.8|203241.3|203091.3|203242.9|203092.9|203238.1|203088.1|20
1634641150000|2021-10-19 10:59:10|203241|203091|203250.1|203100.1|203252.9|203102.9|203241|203091|31
1634641160000|2021-10-19 10:59:20|203250.2|203100.2|203250.7|203100.7|203250.9|203100.9|203248.7|203098.7|22
1634641170000|2021-10-19 10:59:30|203250.6|203100.6|203248.6|203098.6|203250.6|203100.6|203246.8|203096.8|21
1634641180000|2021-10-19 10:59:40|203248.5|203098.5|203243.8|203093.8|203248.5|203098.5|203243.8|203093.8|21
1634641190000|2021-10-19 10:59:50|203244|203094|203241.7|203091.7|203244|203094|203241.7|203091.7|13
1634641200000|2021-10-19 11:00:00|203241.9|203091.9|203242.3|203092.3|203244.3|203094.3|203241.9|203091.9|23
1634641210000|2021-10-19 11:00:10|203242.5|203092.5|203246.5|203096.5|203246.5|203096.5|203241.8|203091.8|21
1634641220000|2021-10-19 11:00:20|203246|203096|203245.4|203095.4|203247.7|203097.7|203244|203094|22
1634641230000|2021-10-19 11:00:30|203262.6|203112.6|203254.2|203104.2|203262.6|203112.6|203253.4|203103.4|29
1634641240000|2021-10-19 11:00:40|203254.5|203104.5|203252.4|203102.4|203254.5|203104.5|203247.5|203097.5|17
1634641250000|2021-10-19 11:00:50|203251|203101|203247.9|203097.9|203251.4|203101.4|203245.4|203095.4|20
1634641260000|2021-10-19 11:01:00|203248|203098|203242.5|203092.5|203248.3|203098.3|203242.3|203092.3|14
1634641270000|2021-10-19 11:01:10|203242|203092|203241.3|203091.3|203242.5|203092.5|203240.3|203090.3|14
1634641280000|2021-10-19 11:01:20|203241|203091|203211.6|203061.6|203241|203091|203210|203060|33
1634641290000|2021-10-19 11:01:30|203212|203062|203221.6|203071.6|203222.6|203072.6|203209.7|203059.7|21
1634641300000|2021-10-19 11:01:40|203220.8|203070.8|203223.9|203073.9|203223.9|203073.9|203207.6|203057.6|20
1634641310000|2021-10-19 11:01:50|203224.3|203074.3|203213.2|203063.2|203225.7|203075.7|203212.5|203062.5|29
1634641320000|2021-10-19 11:02:00|203213.3|203063.3|203217.2|203067.2|203218.1|203068.1|203211.8|203061.8|16
1634641330000|2021-10-19 11:02:10|203219.2|203069.2|203219.9|203069.9|203221.7|203071.7|203219.2|203069.2|24
1634641340000|2021-10-19 11:02:20|203220|203070|203228.4|203078.4|203228.4|203078.4|203219.5|203069.5|31
1634641350000|2021-10-19 11:02:30|203228.7|203078.7|203238.5|203088.5|203242.9|203092.9|203228.6|203078.6|27
1634641360000|2021-10-19 11:02:40|203241.1|203091.1|203240|203090|203242|203092|203237.9|203087.9|14
1634641370000|2021-10-19 11:02:50|203240.2|203090.2|203238.4|203088.4|203240.2|203090.2|203237.8|203087.8|14
1634641380000|2021-10-19 11:03:00|203238.5|203088.5|203231.4|203081.4|203240.5|203090.5|203231.4|203081.4|19
1634641390000|2021-10-19 11:03:10|203230|203080|203213.4|203063.4|203232.2|203082.2|203211.2|203061.2|28
1634641400000|2021-10-19 11:03:20|203213.1|203063.1|203206.2|203056.2|203216.4|203066.4|203205.1|203055.1|33
1634641410000|2021-10-19 11:03:30|203206.3|203056.3|203216.8|203066.8|203218.8|203068.8|203206.2|203056.2|34
1634641420000|2021-10-19 11:03:40|203215.7|203065.7|203238|203088|203240.2|203090.2|203215|203065|32
1634641430000|2021-10-19 11:03:50|203238.6|203088.6|203253.3|203103.3|203262|203112|203238.6|203088.6|34
1634641440000|2021-10-19 11:04:00|203252.7|203102.7|203257|203107|203263.1|203113.1|203252.7|203102.7|25
1634641450000|2021-10-19 11:04:10|203257.5|203107.5|203260|203110|203279.4|203129.4|203255|203105|29
1634641460000|2021-10-19 11:04:20|203263|203113|203257.6|203107.6|203266.5|203116.5|203256.2|203106.2|33
1634641470000|2021-10-19 11:04:30|203258.5|203108.5|203266.6|203116.6|203266.6|203116.6|203252.3|203102.3|25
1634641480000|2021-10-19 11:04:40|203266.5|203116.5|203263.3|203113.3|203266.5|203116.5|203260.7|203110.7|13
1634641490000|2021-10-19 11:04:50|203262.2|203112.2|203261.7|203111.7|203263.2|203113.2|203256.2|203106.2|23
1634641500000|2021-10-19 11:05:00|203260.6|203110.6|203261.5|203111.5|203265.1|203115.1|203258.9|203108.9|24
1634641510000|2021-10-19 11:05:10|203257.9|203107.9|203292.8|203142.8|203300|203150|203255.2|203105.2|29
1634641520000|2021-10-19 11:05:20|203293.2|203143.2|203291.9|203141.9|203301.2|203151.2|203289.3|203139.3|22
1634641530000|2021-10-19 11:05:30|203289.6|203139.6|203292.9|203142.9|203295|203145|203285.7|203135.7|38
1634641540000|2021-10-19 11:05:40|203288.4|203138.4|203321.6|203171.6|203325.6|203175.6|203288.4|203138.4|30
1634641550000|2021-10-19 11:05:50|203348.3|203198.3|203354.7|203204.7|203366.5|203216.5|203348.3|203198.3|30
1634641560000|2021-10-19 11:06:00|203355|203205|203367.2|203217.2|203368.7|203218.7|203355|203205|23
1634641570000|2021-10-19 11:06:10|203368.8|203218.8|203368.3|203218.3|203372.8|203222.8|203360.6|203210.6|29
1634641580000|2021-10-19 11:06:20|203368.8|203218.8|203376.5|203226.5|203378.7|203228.7|203365.9|203215.9|28
1634641590000|2021-10-19 11:06:30|203377.2|203227.2|203376.6|203226.6|203382.5|203232.5|203374.6|203224.6|26
1634641600000|2021-10-19 11:06:40|203375.9|203225.9|203382.7|203232.7|203382.7|203232.7|203375.9|203225.9|21
1634641610000|2021-10-19 11:06:50|203382.8|203232.8|203375|203225|203384.8|203234.8|203374|203224|26
1634641620000|2021-10-19 11:07:00|203379.6|203229.6|203378.2|203228.2|203379.6|203229.6|203374.7|203224.7|25
1634641630000|2021-10-19 11:07:10|203377.2|203227.2|203366.8|203216.8|203377.4|203227.4|203366.3|203216.3|23
1634641640000|2021-10-19 11:07:20|203372.2|203222.2|203372.2|203222.2|203378.5|203228.5|203367.2|203217.2|26
1634641650000|2021-10-19 11:07:30|203371.9|203221.9|203353.1|203203.1|203374.3|203224.3|203351.1|203201.1|31
1634641660000|2021-10-19 11:07:40|203355.8|203205.8|203355.3|203205.3|203357.7|203207.7|203351.6|203201.6|32
1634641670000|2021-10-19 11:07:50|203356.1|203206.1|203355.2|203205.2|203356.1|203206.1|203354.1|203204.1|11
1634641680000|2021-10-19 11:08:00|203354.4|203204.4|203364.9|203214.9|203372.5|203222.5|203354.4|203204.4|15
1634641690000|2021-10-19 11:08:10|203365.5|203215.5|203370.7|203220.7|203373.3|203223.3|203365.5|203215.5|25
1634641700000|2021-10-19 11:08:20|203370.2|203220.2|203372|203222|203372|203222|203364.8|203214.8|15
1634641710000|2021-10-19 11:08:30|203370|203220|203364.8|203214.8|203372.4|203222.4|203362.4|203212.4|25
1634641720000|2021-10-19 11:08:40|203365.4|203215.4|203370.6|203220.6|203373|203223|203363.9|203213.9|26
1634641730000|2021-10-19 11:08:50|203370.1|203220.1|203367.1|203217.1|203371.1|203221.1|203366|203216|16
1634641740000|2021-10-19 11:09:00|203368.4|203218.4|203354.7|203204.7|203368.4|203218.4|203351.4|203201.4|27
1634641750000|2021-10-19 11:09:10|203355.6|203205.6|203356|203206|203356.9|203206.9|203355.5|203205.5|17
1634641760000|2021-10-19 11:09:20|203356.3|203206.3|203368.7|203218.7|203374.1|203224.1|203356.1|203206.1|21
1634641770000|2021-10-19 11:09:30|203369|203219|203350.5|203200.5|203369|203219|203344.4|203194.4|16
1634641780000|2021-10-19 11:09:40|203350.2|203200.2|203366.4|203216.4|203372.8|203222.8|203345.7|203195.7|24
1634641790000|2021-10-19 11:09:50|203362.9|203212.9|203364.9|203214.9|203375.7|203225.7|203362|203212|31
1634641800000|2021-10-19 11:10:00|203364.3|203214.3|203369.2|203219.2|203377.6|203227.6|203364.3|203214.3|28
1634641810000|2021-10-19 11:10:10|203370.2|203220.2|203371.4|203221.4|203374|203224|203368.4|203218.4|22
1634641820000|2021-10-19 11:10:20|203369.9|203219.9|203370.6|203220.6|203374.8|203224.8|203365|203215|31
1634641830000|2021-10-19 11:10:30|203371.5|203221.5|203374.5|203224.5|203375.3|203225.3|203369.2|203219.2|34
1634641840000|2021-10-19 11:10:40|203374|203224|203363.1|203213.1|203374.3|203224.3|203363.1|203213.1|25
1634641850000|2021-10-19 11:10:50|203362.3|203212.3|203367.5|203217.5|203369.6|203219.6|203362.3|203212.3|22
1634641860000|2021-10-19 11:11:00|203370.4|203220.4|203369.3|203219.3|203371.4|203221.4|203366.9|203216.9|18
1634641870000|2021-10-19 11:11:10|203369.1|203219.1|203368.7|203218.7|203369.1|203219.1|203366.7|203216.7|11
1634641880000|2021-10-19 11:11:20|203368.1|203218.1|203365.2|203215.2|203368.1|203218.1|203365.2|203215.2|13
1634641890000|2021-10-19 11:11:30|203365.1|203215.1|203367.3|203217.3|203367.3|203217.3|203364.2|203214.2|7
1634641900000|2021-10-19 11:11:40|203365.6|203215.6|203371.1|203221.1|203371.1|203221.1|203365.2|203215.2|11
1634641910000|2021-10-19 11:11:50|203368.5|203218.5|203369.5|203219.5|203371.5|203221.5|203366.4|203216.4|14
1634641920000|2021-10-19 11:12:00|203370.4|203220.4|203361.8|203211.8|203373.1|203223.1|203360.9|203210.9|21
1634641930000|2021-10-19 11:12:10|203362.8|203212.8|203373.7|203223.7|203373.7|203223.7|203362|203212|20
1634641940000|2021-10-19 11:12:20|203367.5|203217.5|203364.4|203214.4|203371.7|203221.7|203364.4|203214.4|23
1634641950000|2021-10-19 11:12:30|203364.5|203214.5|203363.1|203213.1|203365.3|203215.3|203363|203213|12
1634641960000|2021-10-19 11:12:40|203364.1|203214.1|203351.4|203201.4|203364.1|203214.1|203337.3|203187.3|30
1634641970000|2021-10-19 11:12:50|203352.2|203202.2|203356.5|203206.5|203359.1|203209.1|203350.8|203200.8|23
1634641980000|2021-10-19 11:13:00|203363.2|203213.2|203373.2|203223.2|203374.4|203224.4|203363.2|203213.2|24
1634641990000|2021-10-19 11:13:10|203374.1|203224.1|203372.5|203222.5|203374.1|203224.1|203369.4|203219.4|15
1634642000000|2021-10-19 11:13:20|203372.1|203222.1|203372.5|203222.5|203372.5|203222.5|203368.1|203218.1|14
1634642010000|2021-10-19 11:13:30|203392.6|203242.6|203382.8|203232.8|203395.9|203245.9|203378.9|203228.9|23
1634642020000|2021-10-19 11:13:40|203383.6|203233.6|203378|203228|203383.6|203233.6|203376.7|203226.7|17
1634642030000|2021-10-19 11:13:50|203377.9|203227.9|203378.9|203228.9|203380.8|203230.8|203377|203227|16
1634642040000|2021-10-19 11:14:00|203379.5|203229.5|203367.8|203217.8|203379.9|203229.9|203367|203217|22
1634642050000|2021-10-19 11:14:10|203367.6|203217.6|203365.4|203215.4|203370.8|203220.8|203365.3|203215.3|11
1634642060000|2021-10-19 11:14:20|203365.5|203215.5|203367.7|203217.7|203368|203218|203364.7|203214.7|15
1634642070000|2021-10-19 11:14:30|203367.1|203217.1|203364.6|203214.6|203367.6|203217.6|203364.3|203214.3|12
1634642080000|2021-10-19 11:14:40|203364.7|203214.7|203370.5|203220.5|203371.3|203221.3|203364.7|203214.7|14
1634642090000|2021-10-19 11:14:50|203370.2|203220.2|203374.9|203224.9|203374.9|203224.9|203370.1|203220.1|20
1634642100000|2021-10-19 11:15:00|203374.3|203224.3|203376.6|203226.6|203377.2|203227.2|203372.7|203222.7|22
1634642110000|2021-10-19 11:15:10|203376.8|203226.8|203373.9|203223.9|203378.3|203228.3|203373.9|203223.9|19
1634642120000|2021-10-19 11:15:20|203375.2|203225.2|203375.4|203225.4|203376.5|203226.5|203372.9|203222.9|22
1634642130000|2021-10-19 11:15:30|203374.1|203224.1|203382.6|203232.6|203382.6|203232.6|203372.1|203222.1|23
1634642140000|2021-10-19 11:15:40|203382.1|203232.1|203370.9|203220.9|203385.8|203235.8|203370.9|203220.9|18
1634642150000|2021-10-19 11:15:50|203370.1|203220.1|203368.6|203218.6|203376.8|203226.8|203368.6|203218.6|29
1634642160000|2021-10-19 11:16:00|203373.9|203223.9|203338.6|203188.6|203373.9|203223.9|203336.6|203186.6|31
1634642170000|2021-10-19 11:16:10|203338.3|203188.3|203336.1|203186.1|203338.5|203188.5|203335.9|203185.9|12
1634642180000|2021-10-19 11:16:20|203336.6|203186.6|203336.3|203186.3|203337.1|203187.1|203336|203186|20
1634642190000|2021-10-19 11:16:30|203337.6|203187.6|203336.5|203186.5|203340.2|203190.2|203332.4|203182.4|20
1634642200000|2021-10-19 11:16:40|203336.6|203186.6|203348.8|203198.8|203349.3|203199.3|203336.2|203186.2|33
1634642210000|2021-10-19 11:16:50|203346.9|203196.9|203366.1|203216.1|203369.9|203219.9|203346.9|203196.9|32
1634642220000|2021-10-19 11:17:00|203366|203216|203363.9|203213.9|203367.4|203217.4|203363.9|203213.9|30
1634642230000|2021-10-19 11:17:10|203363.3|203213.3|203348.1|203198.1|203363.6|203213.6|203344.4|203194.4|26
1634642240000|2021-10-19 11:17:20|203352.3|203202.3|203360.7|203210.7|203361.3|203211.3|203351|203201|22
1634642250000|2021-10-19 11:17:30|203359.6|203209.6|203361.5|203211.5|203364.3|203214.3|203359.1|203209.1|20
1634642260000|2021-10-19 11:17:40|203359.9|203209.9|203363.6|203213.6|203363.8|203213.8|203359.6|203209.6|22
1634642270000|2021-10-19 11:17:50|203363.7|203213.7|203361.1|203211.1|203364.6|203214.6|203360.5|203210.5|18
1634642280000|2021-10-19 11:18:00|203359.5|203209.5|203375.4|203225.4|203375.4|203225.4|203359.5|203209.5|25
1634642290000|2021-10-19 11:18:10|203374.9|203224.9|203373.5|203223.5|203374.9|203224.9|203371|203221|19
1634642300000|2021-10-19 11:18:20|203372.8|203222.8|203371.6|203221.6|203374.9|203224.9|203371.4|203221.4|18
1634642310000|2021-10-19 11:18:30|203371.3|203221.3|203369.5|203219.5|203371.3|203221.3|203368.8|203218.8|18
1634642320000|2021-10-19 11:18:40|203369.6|203219.6|203368.5|203218.5|203369.6|203219.6|203366.1|203216.1|20
1634642330000|2021-10-19 11:18:50|203365.9|203215.9|203371.3|203221.3|203371.3|203221.3|203364.1|203214.1|18
1634642340000|2021-10-19 11:19:00|203371.7|203221.7|203373.9|203223.9|203374.9|203224.9|203368.4|203218.4|18
1634642350000|2021-10-19 11:19:10|203374.9|203224.9|203374.1|203224.1|203375.9|203225.9|203373.2|203223.2|21
1634642360000|2021-10-19 11:19:20|203373.9|203223.9|203374|203224|203374.1|203224.1|203373.1|203223.1|14
1634642370000|2021-10-19 11:19:30|203373.8|203223.8|203374.2|203224.2|203375.6|203225.6|203373.5|203223.5|11
1634642380000|2021-10-19 11:19:40|203374.7|203224.7|203367.8|203217.8|203374.7|203224.7|203367.8|203217.8|20
1634642390000|2021-10-19 11:19:50|203368.6|203218.6|203365.6|203215.6|203370.4|203220.4|203365.3|203215.3|21
1634642400000|2021-10-19 11:20:00|203365.8|203215.8|203372|203222|203374.7|203224.7|203365.4|203215.4|19
1634642410000|2021-10-19 11:20:10|203372.2|203222.2|203372|203222|203373.4|203223.4|203367.1|203217.1|30
1634642420000|2021-10-19 11:20:20|203372.3|203222.3|203379.4|203229.4|203381.5|203231.5|203372.3|203222.3|28
1634642430000|2021-10-19 11:20:30|203379.5|203229.5|203378.5|203228.5|203413.3|203263.3|203373.1|203223.1|27
1634642440000|2021-10-19 11:20:40|203379.5|203229.5|203372.6|203222.6|203379.7|203229.7|203367.8|203217.8|27
1634642450000|2021-10-19 11:20:50|203370.9|203220.9|203370.3|203220.3|203371.2|203221.2|203369.7|203219.7|9
1634642460000|2021-10-19 11:21:00|203370.4|203220.4|203373.8|203223.8|203374.7|203224.7|203370.4|203220.4|20
1634642470000|2021-10-19 11:21:10|203373.6|203223.6|203343.9|203193.9|203373.6|203223.6|203341|203191|20
1634642480000|2021-10-19 11:21:20|203339.8|203189.8|203368.4|203218.4|203368.4|203218.4|203337.5|203187.5|24
1634642490000|2021-10-19 11:21:30|203372.7|203222.7|203372.9|203222.9|203377.2|203227.2|203367.8|203217.8|24
1634642500000|2021-10-19 11:21:40|203372.5|203222.5|203373.4|203223.4|203375.9|203225.9|203370.5|203220.5|21
1634642510000|2021-10-19 11:21:50|203373.1|203223.1|203376.8|203226.8|203380.2|203230.2|203371.7|203221.7|12
1634642520000|2021-10-19 11:22:00|203373.5|203223.5|203376.5|203226.5|203377|203227|203371.8|203221.8|21
1634642530000|2021-10-19 11:22:10|203376.3|203226.3|203377.8|203227.8|203379.5|203229.5|203374.9|203224.9|25
1634642540000|2021-10-19 11:22:20|203377.9|203227.9|203380.4|203230.4|203381.8|203231.8|203377.1|203227.1|24
1634642550000|2021-10-19 11:22:30|203380.2|203230.2|203383.2|203233.2|203383.5|203233.5|203377.2|203227.2|20
1634642560000|2021-10-19 11:22:40|203382.2|203232.2|203378|203228|203383.1|203233.1|203374.7|203224.7|28
1634642570000|2021-10-19 11:22:50|203377.8|203227.8|203374|203224|203377.8|203227.8|203374|203224|20
1634642580000|2021-10-19 11:23:00|203373.8|203223.8|203378.6|203228.6|203380.8|203230.8|203373.7|203223.7|22
1634642590000|2021-10-19 11:23:10|203377|203227|203375|203225|203377.3|203227.3|203373.9|203223.9|20
1634642600000|2021-10-19 11:23:20|203375.1|203225.1|203387.1|203237.1|203387.1|203237.1|203374.8|203224.8|24
1634642610000|2021-10-19 11:23:30|203386.8|203236.8|203386.9|203236.9|203390.2|203240.2|203385.5|203235.5|24
1634642620000|2021-10-19 11:23:40|203385.3|203235.3|203386.7|203236.7|203387.5|203237.5|203385|203235|14
1634642630000|2021-10-19 11:23:50|203386.6|203236.6|203383.5|203233.5|203386.7|203236.7|203375.2|203225.2|18
1634642640000|2021-10-19 11:24:00|203384.2|203234.2|203387.1|203237.1|203387.2|203237.2|203381.2|203231.2|18
1634642650000|2021-10-19 11:24:10|203387.6|203237.6|203387.4|203237.4|203388.3|203238.3|203384.9|203234.9|19
1634642660000|2021-10-19 11:24:20|203385.5|203235.5|203386.3|203236.3|203386.6|203236.6|203383.2|203233.2|19
1634642670000|2021-10-19 11:24:30|203386.1|203236.1|203388|203238|203388.5|203238.5|203385.1|203235.1|21
1634642680000|2021-10-19 11:24:40|203389|203239|203390.2|203240.2|203391|203241|203387.2|203237.2|17
1634642690000|2021-10-19 11:24:50|203390.4|203240.4|203388|203238|203390.4|203240.4|203387.1|203237.1|19
1634642700000|2021-10-19 11:25:00|203388.2|203238.2|203383.7|203233.7|203388.7|203238.7|203383.1|203233.1|31
1634642710000|2021-10-19 11:25:10|203383.5|203233.5|203381.6|203231.6|203388.5|203238.5|203381.6|203231.6|22
1634642720000|2021-10-19 11:25:20|203383.3|203233.3|203384.1|203234.1|203387.6|203237.6|203383.3|203233.3|27
1634642730000|2021-10-19 11:25:30|203380.5|203230.5|203373.8|203223.8|203380.5|203230.5|203368.8|203218.8|26
1634642740000|2021-10-19 11:25:40|203374.4|203224.4|203374.1|203224.1|203378.8|203228.8|203369.4|203219.4|32
1634642750000|2021-10-19 11:25:50|203374.2|203224.2|203376.2|203226.2|203377.1|203227.1|203372.9|203222.9|25
1634642760000|2021-10-19 11:26:00|203375.2|203225.2|203374.7|203224.7|203378.3|203228.3|203374.1|203224.1|21
1634642770000|2021-10-19 11:26:10|203374.5|203224.5|203374|203224|203378.3|203228.3|203372.1|203222.1|27
1634642780000|2021-10-19 11:26:20|203374.5|203224.5|203373.8|203223.8|203378.5|203228.5|203373.8|203223.8|26
1634642790000|2021-10-19 11:26:30|203374|203224|203370.8|203220.8|203375.3|203225.3|203370.8|203220.8|24
1634642800000|2021-10-19 11:26:40|203370.4|203220.4|203371.9|203221.9|203372.9|203222.9|203370.4|203220.4|15
1634642810000|2021-10-19 11:26:50|203371.2|203221.2|203365.9|203215.9|203373.4|203223.4|203364.9|203214.9|16
1634642820000|2021-10-19 11:27:00|203347.3|203197.3|203360.6|203210.6|203360.6|203210.6|203343|203193|30
1634642830000|2021-10-19 11:27:10|203364.7|203214.7|203369.7|203219.7|203373.8|203223.8|203360.9|203210.9|25
1634642840000|2021-10-19 11:27:20|203370.6|203220.6|203351.1|203201.1|203370.6|203220.6|203344.1|203194.1|21
1634642850000|2021-10-19 11:27:30|203352.7|203202.7|203365.2|203215.2|203366.9|203216.9|203352.7|203202.7|25
1634642860000|2021-10-19 11:27:40|203365.6|203215.6|203366.7|203216.7|203367|203217|203363.1|203213.1|23
1634642870000|2021-10-19 11:27:50|203365.8|203215.8|203364.5|203214.5|203366.4|203216.4|203363|203213|19
1634642880000|2021-10-19 11:28:00|203365.1|203215.1|203374.7|203224.7|203378.7|203228.7|203364.7|203214.7|20
1634642890000|2021-10-19 11:28:10|203375.1|203225.1|203371.2|203221.2|203375.2|203225.2|203370|203220|20
1634642900000|2021-10-19 11:28:20|203370.9|203220.9|203371.5|203221.5|203373.7|203223.7|203370.5|203220.5|17
1634642910000|2021-10-19 11:28:30|203371.6|203221.6|203382.2|203232.2|203382.4|203232.4|203370.8|203220.8|22
1634642920000|2021-10-19 11:28:40|203381.7|203231.7|203382.5|203232.5|203385.4|203235.4|203381.6|203231.6|19
1634642930000|2021-10-19 11:28:50|203384.3|203234.3|203378.4|203228.4|203387.5|203237.5|203378.4|203228.4|27
1634642940000|2021-10-19 11:29:00|203378|203228|203385.9|203235.9|203392.2|203242.2|203377.9|203227.9|30
1634642950000|2021-10-19 11:29:10|203388.3|203238.3|203379.1|203229.1|203388.5|203238.5|203379.1|203229.1|35
1634642960000|2021-10-19 11:29:20|203377.2|203227.2|203379.6|203229.6|203384.4|203234.4|203377.2|203227.2|27
1634642970000|2021-10-19 11:29:30|203380.7|203230.7|203376.5|203226.5|203382.2|203232.2|203376.1|203226.1|26
1634642980000|2021-10-19 11:29:40|203375.3|203225.3|203377.4|203227.4|203378.3|203228.3|203374.8|203224.8|11
1634642990000|2021-10-19 11:29:50|203374.9|203224.9|203370.7|203220.7|203374.9|203224.9|203370.7|203220.7|21
1634643000000|2021-10-19 11:30:00|203371|203221|203380.6|203230.6|203381.7|203231.7|203364.5|203214.5|32
1634643010000|2021-10-19 11:30:10|203381.2|203231.2|203378.8|203228.8|203389.8|203239.8|203378.5|203228.5|33
1634643020000|2021-10-19 11:30:20|203379.1|203229.1|203380.1|203230.1|203383.6|203233.6|203378.8|203228.8|26
1634643030000|2021-10-19 11:30:30|203380.3|203230.3|203380.2|203230.2|203382|203232|203380|203230|27
1634643040000|2021-10-19 11:30:40|203380.4|203230.4|203376.5|203226.5|203380.5|203230.5|203375.6|203225.6|28
1634643050000|2021-10-19 11:30:50|203376.4|203226.4|203372.1|203222.1|203377.1|203227.1|203372.1|203222.1|24
1634643060000|2021-10-19 11:31:00|203371.6|203221.6|203374.3|203224.3|203374.6|203224.6|203371.1|203221.1|14
1634643070000|2021-10-19 11:31:10|203374.9|203224.9|203376.1|203226.1|203376.8|203226.8|203371.7|203221.7|12
1634643080000|2021-10-19 11:31:20|203375.9|203225.9|203372.7|203222.7|203375.9|203225.9|203372.7|203222.7|7
1634643090000|2021-10-19 11:31:30|203377.3|203227.3|203383.1|203233.1|203384.2|203234.2|203377.3|203227.3|27
1634643100000|2021-10-19 11:31:40|203384.4|203234.4|203370.4|203220.4|203384.4|203234.4|203366.7|203216.7|31
1634643110000|2021-10-19 11:31:50|203372.3|203222.3|203395.1|203245.1|203395.1|203245.1|203370.5|203220.5|32
1634643120000|2021-10-19 11:32:00|203391.2|203241.2|203368.6|203218.6|203391.2|203241.2|203366.6|203216.6|35
1634643130000|2021-10-19 11:32:10|203370.1|203220.1|203382.9|203232.9|203385.3|203235.3|203369.7|203219.7|29
1634643140000|2021-10-19 11:32:20|203381.6|203231.6|203387.7|203237.7|203387.7|203237.7|203380.6|203230.6|20
1634643150000|2021-10-19 11:32:30|203387.9|203237.9|203394.6|203244.6|203404|203254|203384.5|203234.5|33
1634643160000|2021-10-19 11:32:40|203394.8|203244.8|203396.6|203246.6|203398.1|203248.1|203394|203244|14
1634643170000|2021-10-19 11:32:50|203396.4|203246.4|203397.9|203247.9|203398.2|203248.2|203395.4|203245.4|15
1634643180000|2021-10-19 11:33:00|203398.5|203248.5|203396.2|203246.2|203398.5|203248.5|203394.8|203244.8|24
1634643190000|2021-10-19 11:33:10|203395.6|203245.6|203394.2|203244.2|203396.7|203246.7|203393.9|203243.9|27
1634643200000|2021-10-19 11:33:20|203395.5|203245.5|203384|203234|203397.1|203247.1|203382.4|203232.4|29
1634643210000|2021-10-19 11:33:30|203386.1|203236.1|203382.8|203232.8|203386.1|203236.1|203381.3|203231.3|25
1634643220000|2021-10-19 11:33:40|203383.5|203233.5|203390.2|203240.2|203392.4|203242.4|203382.4|203232.4|22
1634643230000|2021-10-19 11:33:50|203391.1|203241.1|203420.3|203270.3|203420.5|203270.5|203390.8|203240.8|29
1634643240000|2021-10-19 11:34:00|203418.7|203268.7|203452|203302|203456|203306|203418.7|203268.7|30
1634643250000|2021-10-19 11:34:10|203454.4|203304.4|203453.7|203303.7|203455.8|203305.8|203450.4|203300.4|25
1634643260000|2021-10-19 11:34:20|203455.1|203305.1|203459.3|203309.3|203460.2|203310.2|203455.1|203305.1|21
1634643270000|2021-10-19 11:34:30|203459.2|203309.2|203457.6|203307.6|203459.7|203309.7|203456.9|203306.9|15
1634643280000|2021-10-19 11:34:40|203457.7|203307.7|203462.4|203312.4|203469|203319|203456.1|203306.1|20
1634643290000|2021-10-19 11:34:50|203461|203311|203455.3|203305.3|203461|203311|203454.9|203304.9|22
1634643300000|2021-10-19 11:35:00|203455.1|203305.1|203459.3|203309.3|203459.9|203309.9|203454.4|203304.4|13
1634643310000|2021-10-19 11:35:10|203458.9|203308.9|203460.2|203310.2|203461|203311|203457.9|203307.9|11
1634643320000|2021-10-19 11:35:20|203459.7|203309.7|203457|203307|203459.7|203309.7|203457|203307|12
1634643330000|2021-10-19 11:35:30|203456.6|203306.6|203459.3|203309.3|203460.5|203310.5|203454.3|203304.3|16
1634643340000|2021-10-19 11:35:40|203459.1|203309.1|203464.1|203314.1|203467.9|203317.9|203457.4|203307.4|26
1634643350000|2021-10-19 11:35:50|203464.4|203314.4|203461.5|203311.5|203464.4|203314.4|203460.9|203310.9|11
1634643360000|2021-10-19 11:36:00|203462.7|203312.7|203544.5|203394.5|203544.9|203394.9|203459.9|203309.9|15
1634643370000|2021-10-19 11:36:10|203549.8|203399.8|203537.2|203387.2|203550.8|203400.8|203535.7|203385.7|24
1634643380000|2021-10-19 11:36:20|203536.9|203386.9|203511.2|203361.2|203537.2|203387.2|203508.4|203358.4|24
1634643390000|2021-10-19 11:36:30|203510.2|203360.2|203504.5|203354.5|203512.9|203362.9|203504.5|203354.5|19
1634643400000|2021-10-19 11:36:40|203504.4|203354.4|203494.5|203344.5|203507.1|203357.1|203492.4|203342.4|31
1634643410000|2021-10-19 11:36:50|203493.7|203343.7|203493|203343|203494.7|203344.7|203492.6|203342.6|18
1634643420000|2021-10-19 11:37:00|203492.6|203342.6|203476.3|203326.3|203496.5|203346.5|203476.3|203326.3|23
1634643430000|2021-10-19 11:37:10|203475.1|203325.1|203486.9|203336.9|203490.3|203340.3|203475.1|203325.1|24
1634643440000|2021-10-19 11:37:20|203487.3|203337.3|203505.1|203355.1|203506.6|203356.6|203486.6|203336.6|31
1634643450000|2021-10-19 11:37:30|203504.7|203354.7|203500.3|203350.3|203506|203356|203500.3|203350.3|19
1634643460000|2021-10-19 11:37:40|203501.6|203351.6|203466.5|203316.5|203502.3|203352.3|203465.4|203315.4|31
1634643470000|2021-10-19 11:37:50|203467|203317|203469.5|203319.5|203470.6|203320.6|203466.5|203316.5|22
1634643480000|2021-10-19 11:38:00|203469.7|203319.7|203490.6|203340.6|203490.6|203340.6|203469.7|203319.7|26
1634643490000|2021-10-19 11:38:10|203490.3|203340.3|203487.1|203337.1|203491.7|203341.7|203486.7|203336.7|19
1634643500000|2021-10-19 11:38:20|203487|203337|203502.5|203352.5|203505.1|203355.1|203487|203337|24
1634643510000|2021-10-19 11:38:30|203502.4|203352.4|203508.1|203358.1|203508.1|203358.1|203501.3|203351.3|17
1634643520000|2021-10-19 11:38:40|203504.9|203354.9|203505.8|203355.8|203508.5|203358.5|203501.1|203351.1|23
1634643530000|2021-10-19 11:38:50|203504.4|203354.4|203506.2|203356.2|203508|203358|203504.4|203354.4|24
1634643540000|2021-10-19 11:39:00|203506.7|203356.7|203505.1|203355.1|203507.7|203357.7|203505.1|203355.1|18
1634643550000|2021-10-19 11:39:10|203505.2|203355.2|203508.8|203358.8|203510.7|203360.7|203504.9|203354.9|10
1634643560000|2021-10-19 11:39:20|203507.5|203357.5|203503.2|203353.2|203509.2|203359.2|203503.2|203353.2|6
1634643570000|2021-10-19 11:39:30|203505.7|203355.7|203517|203367|203518.7|203368.7|203505.7|203355.7|22
1634643580000|2021-10-19 11:39:40|203516.7|203366.7|203556.5|203406.5|203557.1|203407.1|203512.4|203362.4|15
1634643590000|2021-10-19 11:39:50|203553.8|203403.8|203584.7|203434.7|203593.4|203443.4|203553.8|203403.8|33
1634643600000|2021-10-19 11:40:00|203581.3|203431.3|203551.1|203401.1|203581.3|203431.3|203550.9|203400.9|19
1634643610000|2021-10-19 11:40:10|203562|203412|203563|203413|203563|203413|203556.5|203406.5|10
1634643620000|2021-10-19 11:40:20|203562.6|203412.6|203542.6|203392.6|203562.6|203412.6|203540.4|203390.4|18
1634643630000|2021-10-19 11:40:30|203541.6|203391.6|203546.6|203396.6|203548.9|203398.9|203541.6|203391.6|9
1634643640000|2021-10-19 11:40:40|203547.6|203397.6|203544.7|203394.7|203549.8|203399.8|203544.7|203394.7|14
1634643650000|2021-10-19 11:40:50|203543.9|203393.9|203540.7|203390.7|203543.9|203393.9|203531.7|203381.7|31
1634643660000|2021-10-19 11:41:00|203540.1|203390.1|203540|203390|203546.1|203396.1|203539.6|203389.6|17
1634643670000|2021-10-19 11:41:10|203542.4|203392.4|203539.3|203389.3|203543.3|203393.3|203539.3|203389.3|18
1634643680000|2021-10-19 11:41:20|203539|203389|203541.7|203391.7|203542.8|203392.8|203538.1|203388.1|13
1634643690000|2021-10-19 11:41:30|203541.5|203391.5|203539.7|203389.7|203542.3|203392.3|203539.7|203389.7|15
1634643700000|2021-10-19 11:41:40|203539.8|203389.8|203546.4|203396.4|203546.4|203396.4|203539.8|203389.8|13
1634643710000|2021-10-19 11:41:50|203546.5|203396.5|203555.3|203405.3|203556.9|203406.9|203541.3|203391.3|28
1634643720000|2021-10-19 11:42:00|203555.8|203405.8|203556.5|203406.5|203557.7|203407.7|203553.5|203403.5|24
1634643730000|2021-10-19 11:42:10|203554.9|203404.9|203554.9|203404.9|203558.6|203408.6|203554.5|203404.5|17
1634643740000|2021-10-19 11:42:20|203555|203405|203554.7|203404.7|203557.2|203407.2|203545|203395|23
1634643750000|2021-10-19 11:42:30|203548.2|203398.2|203543.4|203393.4|203551.5|203401.5|203543.4|203393.4|15
1634643760000|2021-10-19 11:42:40|203543.2|203393.2|203531.7|203381.7|203543.2|203393.2|203531.5|203381.5|17
1634643770000|2021-10-19 11:42:50|203533.6|203383.6|203534|203384|203537|203387|203533.6|203383.6|15
1634643780000|2021-10-19 11:43:00|203542|203392|203539.9|203389.9|203542.3|203392.3|203539.6|203389.6|12
1634643790000|2021-10-19 11:43:10|203539.6|203389.6|203545.6|203395.6|203547.2|203397.2|203539.6|203389.6|13
1634643800000|2021-10-19 11:43:20|203540.7|203390.7|203546.4|203396.4|203549.2|203399.2|203540.7|203390.7|14
1634643810000|2021-10-19 11:43:30|203546.8|203396.8|203543.8|203393.8|203546.8|203396.8|203541.7|203391.7|19
1634643820000|2021-10-19 11:43:40|203542.9|203392.9|203557.2|203407.2|203557.3|203407.3|203542.9|203392.9|21
1634643830000|2021-10-19 11:43:50|203556.7|203406.7|203558.1|203408.1|203560.1|203410.1|203554.8|203404.8|14
1634643840000|2021-10-19 11:44:00|203559.4|203409.4|203548.7|203398.7|203559.4|203409.4|203548|203398|24
1634643850000|2021-10-19 11:44:10|203548.1|203398.1|203551.4|203401.4|203553.5|203403.5|203547.5|203397.5|17
1634643860000|2021-10-19 11:44:20|203552.3|203402.3|203554.7|203404.7|203560|203410|203552.3|203402.3|23
1634643870000|2021-10-19 11:44:30|203553.6|203403.6|203557|203407|203557.5|203407.5|203552.5|203402.5|24
1634643880000|2021-10-19 11:44:40|203555.9|203405.9|203559|203409|203560.2|203410.2|203552.9|203402.9|27
1634643890000|2021-10-19 11:44:50|203557.5|203407.5|203557.1|203407.1|203561.4|203411.4|203557.1|203407.1|13
1634643900000|2021-10-19 11:45:00|203556.9|203406.9|203600.1|203450.1|203600.4|203450.4|203555.9|203405.9|27
1634643910000|2021-10-19 11:45:10|203599.7|203449.7|203596|203446|203603.3|203453.3|203596|203446|17
1634643920000|2021-10-19 11:45:20|203595.3|203445.3|203591.3|203441.3|203595.3|203445.3|203588.7|203438.7|20
1634643930000|2021-10-19 11:45:30|203591.2|203441.2|203615.4|203465.4|203615.4|203465.4|203589.9|203439.9|20
1634643940000|2021-10-19 11:45:40|203616.1|203466.1|203631.3|203481.3|203634.6|203484.6|203616.1|203466.1|33
1634643950000|2021-10-19 11:45:50|203632.5|203482.5|203690.8|203540.8|203690.8|203540.8|203622.5|203472.5|34
1634643960000|2021-10-19 11:46:00|203689.4|203539.4|203673.6|203523.6|203689.4|203539.4|203660.6|203510.6|36
1634643970000|2021-10-19 11:46:10|203676.4|203526.4|203642.8|203492.8|203685.7|203587.5|203619.6|203469.6|35
1634643980000|2021-10-19 11:46:20|203639.7|203489.7|203628.5|203478.5|203650.3|203500.3|203624.1|203474.1|35
1634643990000|2021-10-19 11:46:30|203633.7|203483.7|203623.7|203473.7|203640.7|203490.7|203623.7|203473.7|31
1634644000000|2021-10-19 11:46:40|203633|203483|203636.8|203486.8|203639.3|203489.3|203624.5|203474.5|36
1634644010000|2021-10-19 11:46:50|203638.2|203488.2|203640.2|203490.2|203643.8|203493.8|203617.8|203467.8|35
1634644020000|2021-10-19 11:47:00|203640.9|203490.9|203664.5|203514.5|203673.5|203523.5|203638.5|203488.5|36
1634644030000|2021-10-19 11:47:10|203663.8|203513.8|203667.2|203517.2|203675.7|203525.7|203663.8|203513.8|37
1634644040000|2021-10-19 11:47:20|203671.6|203521.6|203666.8|203516.8|203684.8|203534.8|203666.8|203516.8|34
1634644050000|2021-10-19 11:47:30|203669|203519|203682.1|203532.1|203687|203537|203666.3|203516.3|38
1634644060000|2021-10-19 11:47:40|203680.9|203530.9|203709.5|203559.5|203719.9|203569.9|203676|203526|34
1634644070000|2021-10-19 11:47:50|203706.7|203556.7|203683.5|203533.5|203715.2|203565.2|203678|203528|35
1634644080000|2021-10-19 11:48:00|203683.1|203533.1|203683.9|203533.9|203689.5|203539.5|203682.4|203532.4|31
1634644090000|2021-10-19 11:48:10|203686.3|203536.3|203680.9|203530.9|203688.7|203538.7|203680.9|203530.9|28
1634644100000|2021-10-19 11:48:20|203680.4|203530.4|203686.1|203536.1|203690.2|203540.2|203680.4|203530.4|31
1634644110000|2021-10-19 11:48:30|203685.7|203535.7|203684.8|203534.8|203693.7|203543.7|203684.8|203534.8|26
1634644120000|2021-10-19 11:48:40|203683.8|203533.8|203695.7|203545.7|203699.9|203549.9|203683.6|203533.6|33
1634644130000|2021-10-19 11:48:50|203684.4|203534.4|203700.6|203550.6|203700.6|203596.1|203646.1|203531.3|33
1634644140000|2021-10-19 11:49:00|203687.9|203537.9|203714|203564|203714|203595.5|203644.6|203534.2|34
1634644150000|2021-10-19 11:49:10|203714.9|203564.9|203734.7|203584.7|203737.9|203637.5|203684.9|203564.9|36
1634644160000|2021-10-19 11:49:20|203719|203569|203744.8|203594.8|203744.8|203636.5|203686.5|203559.7|37
1634644170000|2021-10-19 11:49:30|203743.5|203593.5|203737.2|203587.2|203743.5|203593.5|203722.7|203572.7|36
1634644180000|2021-10-19 11:49:40|203734.7|203584.7|203739.5|203589.5|203741.1|203591.1|203726.5|203576.5|30
1634644190000|2021-10-19 11:49:50|203738.3|203588.3|203735.6|203585.6|203738.3|203588.3|203730.1|203580.1|32
1634644200000|2021-10-19 11:50:00|203726.9|203576.9|203730.8|203580.8|203734.5|203584.5|203723.3|203573.3|33
1634644210000|2021-10-19 11:50:10|203730.6|203580.6|203730.4|203580.4|203734.3|203584.3|203724.2|203574.2|34
1634644220000|2021-10-19 11:50:20|203724.8|203574.8|203672.6|203522.6|203726.4|203576.4|203672.6|203522.6|20
1634644230000|2021-10-19 11:50:30|203670|203520|203637.7|203487.7|203672.3|203522.3|203636.5|203486.5|28
1634644240000|2021-10-19 11:50:40|203637.8|203487.8|203637.2|203487.2|203638|203488|203636.3|203486.3|12
1634644250000|2021-10-19 11:50:50|203636.9|203486.9|203640.1|203490.1|203640.1|203490.1|203636.4|203486.4|17
1634644260000|2021-10-19 11:51:00|203639.7|203489.7|203639.5|203489.5|203655.7|203505.7|203621.9|203471.9|25
1634644270000|2021-10-19 11:51:10|203639.8|203489.8|203642.6|203492.6|203642.8|203492.8|203639.1|203489.1|16
1634644280000|2021-10-19 11:51:20|203642.4|203492.4|203643.5|203493.5|203643.5|203493.5|203641.5|203491.5|11
1634644290000|2021-10-19 11:51:30|203641.9|203491.9|203635.6|203485.6|203642.6|203492.6|203635.6|203485.6|14
1634644300000|2021-10-19 11:51:40|203635.7|203485.7|203636|203486|203637.2|203487.2|203635.2|203485.2|8
1634644310000|2021-10-19 11:51:50|203635.7|203485.7|203632.8|203482.8|203637.4|203487.4|203632.8|203482.8|13
1634644320000|2021-10-19 11:52:00|203633.4|203483.4|203634.7|203484.7|203634.7|203484.7|203633.2|203483.2|20
1634644330000|2021-10-19 11:52:10|203636.1|203486.1|203633.2|203483.2|203636.1|203486.1|203632.5|203482.5|28
1634644340000|2021-10-19 11:52:20|203632.7|203482.7|203631.1|203481.1|203634.2|203484.2|203631.1|203481.1|22
1634644350000|2021-10-19 11:52:30|203630.7|203480.7|203631.5|203481.5|203631.5|203481.5|203630|203480|14
1634644360000|2021-10-19 11:52:40|203630.7|203480.7|203630.6|203480.6|203631.2|203481.2|203630.2|203480.2|12
1634644370000|2021-10-19 11:52:50|203630.4|203480.4|203594.6|203444.6|203630.4|203480.4|203593.5|203443.5|28
1634644380000|2021-10-19 11:53:00|203595|203445|203587.7|203437.7|203595|203445|203586.1|203436.1|23
1634644390000|2021-10-19 11:53:10|203588.2|203438.2|203586.6|203436.6|203588.2|203438.2|203586.5|203436.5|6
1634644400000|2021-10-19 11:53:20|203585.3|203435.3|203584.9|203434.9|203586.3|203436.3|203583.9|203433.9|9
1634644410000|2021-10-19 11:53:30|203586.2|203436.2|203567.9|203417.9|203586.2|203436.2|203547.5|203397.5|28
1634644420000|2021-10-19 11:53:40|203567|203417|203567.6|203417.6|203568.4|203418.4|203566.7|203416.7|27
1634644430000|2021-10-19 11:53:50|203568.5|203418.5|203566.1|203416.1|203568.7|203418.7|203566.1|203416.1|19
1634644440000|2021-10-19 11:54:00|203566.2|203416.2|203557.7|203407.7|203567.1|203417.1|203556.6|203406.6|22
1634644450000|2021-10-19 11:54:10|203558.2|203408.2|203552.6|203402.6|203558.2|203408.2|203551.4|203401.4|20
1634644460000|2021-10-19 11:54:20|203552.5|203402.5|203552.6|203402.6|203553.1|203403.1|203551.8|203401.8|26
1634644470000|2021-10-19 11:54:30|203552.7|203402.7|203546.4|203396.4|203553.6|203403.6|203543.1|203393.1|30
1634644480000|2021-10-19 11:54:40|203545.7|203395.7|203546.8|203396.8|203546.9|203396.9|203545.7|203395.7|6
1634644490000|2021-10-19 11:54:50|203547.1|203397.1|203545.1|203395.1|203551|203401|203540.4|203390.4|35
1634644500000|2021-10-19 11:55:00|203544.9|203394.9|203553.8|203403.8|203558.6|203408.6|203544.9|203394.9|29
1634644510000|2021-10-19 11:55:10|203554.3|203404.3|203551.1|203401.1|203554.9|203404.9|203550.7|203400.7|28
1634644520000|2021-10-19 11:55:20|203551.3|203401.3|203552.8|203402.8|203553.1|203403.1|203550.7|203400.7|24
1634644530000|2021-10-19 11:55:30|203552.5|203402.5|203552.5|203402.5|203552.8|203402.8|203549.8|203399.8|22
1634644540000|2021-10-19 11:55:40|203552.6|203402.6|203550.1|203400.1|203552.6|203402.6|203550.1|203400.1|18
1634644550000|2021-10-19 11:55:50|203547.9|203397.9|203546.4|203396.4|203548.9|203398.9|203544.9|203394.9|21
1634644560000|2021-10-19 11:56:00|203546.5|203396.5|203567.4|203417.4|203569.2|203419.2|203545.5|203395.5|31
1634644570000|2021-10-19 11:56:10|203571.3|203421.3|203555.8|203405.8|203571.3|203421.3|203552.8|203402.8|30
1634644580000|2021-10-19 11:56:20|203555.1|203405.1|203555.3|203405.3|203555.9|203405.9|203554.1|203404.1|18
1634644590000|2021-10-19 11:56:30|203555.4|203405.4|203558.6|203408.6|203560.8|203410.8|203554.2|203404.2|28
1634644600000|2021-10-19 11:56:40|203560.2|203410.2|203559.9|203409.9|203561.6|203411.6|203559.2|203409.2|32
1634644610000|2021-10-19 11:56:50|203560.1|203410.1|203558.7|203408.7|203561.1|203411.1|203556.9|203406.9|28
1634644620000|2021-10-19 11:57:00|203559|203409|203550.5|203400.5|203559.7|203409.7|203547|203397|29
1634644630000|2021-10-19 11:57:10|203549.8|203399.8|203557.9|203407.9|203559.9|203409.9|203548.4|203398.4|21
1634644640000|2021-10-19 11:57:20|203559|203409|203557.5|203407.5|203559.4|203409.4|203555.3|203405.3|29
1634644650000|2021-10-19 11:57:30|203557.6|203407.6|203552.2|203402.2|203558.2|203408.2|203551.2|203401.2|24
1634644660000|2021-10-19 11:57:40|203552.3|203402.3|203549.1|203399.1|203554.7|203404.7|203546.8|203396.8|30
1634644670000|2021-10-19 11:57:50|203548.8|203398.8|203554.2|203404.2|203554.2|203404.2|203547.8|203397.8|28
1634644680000|2021-10-19 11:58:00|203554|203404|203521.2|203371.2|203555|203405|203521.2|203371.2|33
1634644690000|2021-10-19 11:58:10|203520.7|203370.7|203524.4|203374.4|203525.2|203375.2|203515.7|203365.7|34
1634644700000|2021-10-19 11:58:20|203524.5|203374.5|203524.6|203374.6|203526|203376|203523|203373|18
1634644710000|2021-10-19 11:58:30|203524.8|203374.8|203524.2|203374.2|203525.9|203375.9|203523.7|203373.7|15
1634644720000|2021-10-19 11:58:40|203524.3|203374.3|203517.4|203367.4|203524.5|203374.5|203514.3|203364.3|16
1634644730000|2021-10-19 11:58:50|203517.2|203367.2|203516.1|203366.1|203519.3|203369.3|203514.1|203364.1|34
1634644740000|2021-10-19 11:59:00|203516|203366|203516.4|203366.4|203516.4|203366.4|203513.9|203363.9|28
1634644750000|2021-10-19 11:59:10|203516.3|203366.3|203512.4|203362.4|203516.3|203366.3|203511.4|203361.4|33
1634644760000|2021-10-19 11:59:20|203512.1|203362.1|203517.2|203367.2|203518.8|203368.8|203512.1|203362.1|28
1634644770000|2021-10-19 11:59:30|203513.4|203363.4|203513.3|203363.3|203516.5|203366.5|203511.4|203361.4|24
1634644780000|2021-10-19 11:59:40|203513.1|203363.1|203511.3|203361.3|203513.9|203363.9|203511.3|203361.3|19
1634644790000|2021-10-19 11:59:50|203510.8|203360.8|203511.2|203361.2|203512.2|203362.2|203509.2|203359.2|15
1634644800000|2021-10-19 12:00:00|203511.1|203361.1|203528|203378|203528|203378|203501.8|203351.8|33
1634644810000|2021-10-19 12:00:10|203525.8|203375.8|203544.7|203394.7|203546.4|203396.4|203525.8|203375.8|32
1634644820000|2021-10-19 12:00:20|203545.1|203395.1|203523.3|203373.3|203545.6|203395.6|203518.9|203368.9|19
1634644830000|2021-10-19 12:00:30|203520.8|203370.8|203527.7|203377.7|203534.3|203384.3|203518.5|203368.5|30
1634644840000|2021-10-19 12:00:40|203527.9|203377.9|203518.5|203368.5|203527.9|203377.9|203516.6|203366.6|35
1634644850000|2021-10-19 12:00:50|203520.4|203370.4|203519.9|203369.9|203523.2|203373.2|203518|203368|35
1634644860000|2021-10-19 12:01:00|203520.1|203370.1|203519.5|203369.5|203520.7|203370.7|203518.8|203368.8|14
1634644870000|2021-10-19 12:01:10|203521.1|203371.1|203518.7|203368.7|203521.1|203371.1|203514.7|203364.7|31
1634644880000|2021-10-19 12:01:20|203517.6|203367.6|203510.5|203360.5|203520.1|203370.1|203507.2|203357.2|25
1634644890000|2021-10-19 12:01:30|203513|203363|203516.6|203366.6|203519.6|203369.6|203513|203363|29
1634644900000|2021-10-19 12:01:40|203516.3|203366.3|203512.3|203362.3|203519.6|203369.6|203512.3|203362.3|21
1634644910000|2021-10-19 12:01:50|203512.8|203362.8|203515.4|203365.4|203516.2|203366.2|203510.1|203360.1|28
1634644920000|2021-10-19 12:02:00|203514.4|203364.4|203504|203354|203514.5|203364.5|203504|203354|22
1634644930000|2021-10-19 12:02:10|203504.2|203354.2|203510.6|203360.6|203511|203361|203504.2|203354.2|25
1634644940000|2021-10-19 12:02:20|203511.1|203361.1|203507.5|203357.5|203514.1|203364.1|203505.5|203355.5|27
1634644950000|2021-10-19 12:02:30|203507.8|203357.8|203517.3|203367.3|203539.8|203389.8|203505.3|203355.3|34
1634644960000|2021-10-19 12:02:40|203517.1|203367.1|203507.2|203357.2|203517.5|203367.5|203507.2|203357.2|34
1634644970000|2021-10-19 12:02:50|203506.8|203356.8|203508.7|203358.7|203513.5|203363.5|203506.8|203356.8|25
1634644980000|2021-10-19 12:03:00|203508.6|203358.6|203502.6|203352.6|203511.1|203361.1|203502.5|203352.5|31
1634644990000|2021-10-19 12:03:10|203501.3|203351.3|203504.6|203354.6|203504.6|203354.6|203499.5|203349.5|24
1634645000000|2021-10-19 12:03:20|203501.2|203351.2|203504.3|203354.3|203515.5|203365.5|203501.2|203351.2|27
1634645010000|2021-10-19 12:03:30|203505.1|203355.1|203473.4|203323.4|203505.1|203355.1|203470.9|203320.9|32
1634645020000|2021-10-19 12:03:40|203472.5|203322.5|203456.6|203306.6|203473.6|203323.6|203454.1|203304.1|19
1634645030000|2021-10-19 12:03:50|203456.4|203306.4|203438.3|203288.3|203457.6|203307.6|203425.3|203275.3|35
1634645040000|2021-10-19 12:04:00|203438.5|203288.5|203482.8|203332.8|203482.8|203332.8|203426.9|203276.9|38
1634645050000|2021-10-19 12:04:10|203486.2|203336.2|203483.5|203333.5|203491.2|203341.2|203477.9|203327.9|26
1634645060000|2021-10-19 12:04:20|203483.2|203333.2|203476.9|203326.9|203488.1|203338.1|203476.2|203326.2|25
1634645070000|2021-10-19 12:04:30|203476.5|203326.5|203486.3|203336.3|203487.8|203337.8|203475|203325|29
1634645080000|2021-10-19 12:04:40|203487.5|203337.5|203478.8|203328.8|203487.5|203337.5|203477.7|203327.7|34
1634645090000|2021-10-19 12:04:50|203474.4|203324.4|203475.6|203325.6|203481.1|203331.1|203471.6|203321.6|33
1634645100000|2021-10-19 12:05:00|203476|203326|203477.3|203327.3|203477.3|203327.3|203470.4|203320.4|35
1634645110000|2021-10-19 12:05:10|203477.4|203327.4|203474.6|203324.6|203477.4|203327.4|203472.9|203322.9|30
1634645120000|2021-10-19 12:05:20|203472.6|203322.6|203473.2|203323.2|203474.7|203324.7|203470.8|203320.8|28
1634645130000|2021-10-19 12:05:30|203475.3|203325.3|203469|203319|203475.6|203325.6|203468.4|203318.4|34
1634645140000|2021-10-19 12:05:40|203468.8|203318.8|203468.5|203318.5|203472.4|203322.4|203467.5|203317.5|29
1634645150000|2021-10-19 12:05:50|203469.2|203319.2|203476|203326|203481.9|203331.9|203469.2|203319.2|25
1634645160000|2021-10-19 12:06:00|203474.9|203324.9|203430.4|203280.4|203476.1|203326.1|203429.3|203279.3|33
1634645170000|2021-10-19 12:06:10|203426.7|203276.7|203425.5|203275.5|203428.9|203278.9|203425|203275|20
1634645180000|2021-10-19 12:06:20|203425.4|203275.4|203430.4|203280.4|203430.4|203280.4|203425.4|203275.4|15
1634645190000|2021-10-19 12:06:30|203430.6|203280.6|203426|203276|203433.9|203283.9|203424.2|203274.2|34
1634645200000|2021-10-19 12:06:40|203426.2|203276.2|203427.5|203277.5|203428.5|203278.5|203423.8|203273.8|26
1634645210000|2021-10-19 12:06:50|203426.7|203276.7|203451.1|203301.1|203465.3|203315.3|203423.8|203273.8|38
1634645220000|2021-10-19 12:07:00|203462.3|203312.3|203426.1|203276.1|203462.3|203312.3|203425.3|203275.3|34
1634645230000|2021-10-19 12:07:10|203426.2|203276.2|203424.6|203274.6|203427.2|203277.2|203421.9|203271.9|27
1634645240000|2021-10-19 12:07:20|203424.7|203274.7|203423.4|203273.4|203424.7|203274.7|203418|203268|26
1634645250000|2021-10-19 12:07:30|203425.2|203275.2|203428.8|203278.8|203431.8|203281.8|203420.5|203270.5|22
1634645260000|2021-10-19 12:07:40|203424.5|203274.5|203428|203278|203429.7|203279.7|203421.4|203271.4|36
1634645270000|2021-10-19 12:07:50|203428.1|203278.1|203428.5|203278.5|203430.4|203280.4|203418.4|203268.4|32
1634645280000|2021-10-19 12:08:00|203430.5|203280.5|203427.8|203277.8|203434.7|203284.7|203426.8|203276.8|29
1634645290000|2021-10-19 12:08:10|203428.1|203278.1|203431.7|203281.7|203431.9|203281.9|203427.5|203277.5|26
1634645300000|2021-10-19 12:08:20|203432.2|203282.2|203431.9|203281.9|203432.2|203282.2|203427.2|203277.2|25
1634645310000|2021-10-19 12:08:30|203432.7|203282.7|203433.9|203283.9|203434|203284|203430.3|203280.3|29
1634645320000|2021-10-19 12:08:40|203431.8|203281.8|203428.1|203278.1|203432.8|203282.8|203427.4|203277.4|25
1634645330000|2021-10-19 12:08:50|203428.4|203278.4|203439.3|203289.3|203440.8|203290.8|203425.7|203275.7|33
1634645340000|2021-10-19 12:09:00|203439.1|203289.1|203437.6|203287.6|203447|203297|203433.2|203283.2|35
1634645350000|2021-10-19 12:09:10|203437.8|203287.8|203464.7|203314.7|203471.4|203321.4|203437.7|203287.7|35
1634645360000|2021-10-19 12:09:20|203469.4|203319.4|203472.9|203322.9|203479.9|203329.9|203464.5|203314.5|31
1634645370000|2021-10-19 12:09:30|203474.4|203324.4|203479|203329|203484|203334|203470.1|203320.1|36
1634645380000|2021-10-19 12:09:40|203478.6|203328.6|203510.1|203360.1|203512|203362|203478.6|203328.6|31
1634645390000|2021-10-19 12:09:50|203508.7|203358.7|203509.1|203359.1|203513.8|203363.8|203508.4|203358.4|19
1634645400000|2021-10-19 12:10:00|203508.8|203358.8|203510.6|203360.6|203520|203370|203508.8|203358.8|28
1634645410000|2021-10-19 12:10:10|203509.9|203359.9|203547.8|203397.8|203547.8|203397.8|203509.9|203359.9|34
1634645420000|2021-10-19 12:10:20|203545.4|203395.4|203548.2|203398.2|203551.9|203401.9|203541.6|203391.6|30
1634645430000|2021-10-19 12:10:30|203548.1|203398.1|203546.8|203396.8|203548.7|203398.7|203542.8|203392.8|23
1634645440000|2021-10-19 12:10:40|203546.9|203396.9|203547.7|203397.7|203550|203400|203541.8|203391.8|22
1634645450000|2021-10-19 12:10:50|203548.1|203398.1|203550.4|203400.4|203550.9|203400.9|203547.1|203397.1|21
1634645460000|2021-10-19 12:11:00|203550.7|203400.7|203548.8|203398.8|203551.9|203401.9|203548.8|203398.8|20
1634645470000|2021-10-19 12:11:10|203548.6|203398.6|203549.2|203399.2|203550.3|203400.3|203548.2|203398.2|22
1634645480000|2021-10-19 12:11:20|203549.1|203399.1|203547.8|203397.8|203549.2|203399.2|203546.3|203396.3|15
1634645490000|2021-10-19 12:11:30|203546.5|203396.5|203524.8|203374.8|203547.8|203397.8|203521.9|203371.9|22
1634645500000|2021-10-19 12:11:40|203524.9|203374.9|203507.9|203357.9|203524.9|203374.9|203507.1|203357.1|28
1634645510000|2021-10-19 12:11:50|203508.7|203358.7|203506.6|203356.6|203509.4|203359.4|203504.6|203354.6|25
1634645520000|2021-10-19 12:12:00|203507.7|203357.7|203508|203358|203508|203358|203505|203355|23
1634645530000|2021-10-19 12:12:10|203507.8|203357.8|203510.6|203360.6|203510.7|203360.7|203506.3|203356.3|24
1634645540000|2021-10-19 12:12:20|203509.5|203359.5|203507.4|203357.4|203510.8|203360.8|203502.5|203352.5|23
1634645550000|2021-10-19 12:12:30|203510|203360|203507.4|203357.4|203510.6|203360.6|203505.7|203355.7|24
1634645560000|2021-10-19 12:12:40|203506.7|203356.7|203504.6|203354.6|203507.5|203357.5|203503.5|203353.5|22
1634645570000|2021-10-19 12:12:50|203504.9|203354.9|203508|203358|203508.1|203358.1|203504.9|203354.9|17
1634645580000|2021-10-19 12:13:00|203507.9|203357.9|203508.7|203358.7|203509.1|203359.1|203502.7|203352.7|22
1634645590000|2021-10-19 12:13:10|203507|203357|203498.5|203348.5|203508.7|203358.7|203486.5|203336.5|26
1634645600000|2021-10-19 12:13:20|203498.6|203348.6|203501|203351|203503.1|203353.1|203497.3|203347.3|31
1634645610000|2021-10-19 12:13:30|203502.1|203352.1|203502.5|203352.5|203503.5|203353.5|203500.3|203350.3|22
1634645620000|2021-10-19 12:13:40|203502.7|203352.7|203508.9|203358.9|203508.9|203358.9|203499.5|203349.5|25
1634645630000|2021-10-19 12:13:50|203508.8|203358.8|203511.3|203361.3|203511.3|203361.3|203505.7|203355.7|23
1634645640000|2021-10-19 12:14:00|203510.5|203360.5|203512.3|203362.3|203514.7|203364.7|203510.1|203360.1|25
1634645650000|2021-10-19 12:14:10|203511.9|203361.9|203509.1|203359.1|203513.9|203363.9|203507.8|203357.8|21
1634645660000|2021-10-19 12:14:20|203508.2|203358.2|203496|203346|203508.2|203358.2|203494.7|203344.7|29
1634645670000|2021-10-19 12:14:30|203495.5|203345.5|203494.8|203344.8|203505|203355|203492.8|203342.8|30
1634645680000|2021-10-19 12:14:40|203494.5|203344.5|203467.6|203317.6|203495.3|203345.3|203464.4|203314.4|28
1634645690000|2021-10-19 12:14:50|203467.7|203317.7|203478.3|203328.3|203478.3|203328.3|203466|203316|22
1634645700000|2021-10-19 12:15:00|203474.8|203324.8|203471.2|203321.2|203475.9|203325.9|203468.6|203318.6|33
1634645710000|2021-10-19 12:15:10|203486.6|203336.6|203495.8|203345.8|203500.6|203350.6|203486.6|203336.6|28
1634645720000|2021-10-19 12:15:20|203495.5|203345.5|203496.6|203346.6|203498.6|203348.6|203493.5|203343.5|32
1634645730000|2021-10-19 12:15:30|203494|203344|203503.2|203353.2|203506.1|203356.1|203494|203344|32
1634645740000|2021-10-19 12:15:40|203503|203353|203480.5|203330.5|203506|203356|203472.2|203322.2|20
1634645750000|2021-10-19 12:15:50|203480.7|203330.7|203501.9|203351.9|203502|203352|203477.1|203327.1|30
1634645760000|2021-10-19 12:16:00|203498.9|203348.9|203503.8|203353.8|203508.8|203358.8|203498.5|203348.5|26
1634645770000|2021-10-19 12:16:10|203503.9|203353.9|203508.5|203358.5|203510.1|203360.1|203503.9|203353.9|21
1634645780000|2021-10-19 12:16:20|203506.1|203356.1|203501.1|203351.1|203507.1|203357.1|203500.3|203350.3|26
1634645790000|2021-10-19 12:16:30|203504.4|203354.4|203507.6|203357.6|203508.9|203358.9|203503.7|203353.7|25
1634645800000|2021-10-19 12:16:40|203507.3|203357.3|203505.4|203355.4|203510.7|203360.7|203505.4|203355.4|22
1634645810000|2021-10-19 12:16:50|203505.5|203355.5|203507.9|203357.9|203507.9|203357.9|203504.6|203354.6|17
1634645820000|2021-10-19 12:17:00|203506.9|203356.9|203505.3|203355.3|203508.3|203358.3|203502.8|203352.8|24
1634645830000|2021-10-19 12:17:10|203505.2|203355.2|203507.8|203357.8|203508.8|203358.8|203499.9|203349.9|23
1634645840000|2021-10-19 12:17:20|203508.3|203358.3|203501.9|203351.9|203508.3|203358.3|203501.9|203351.9|24
1634645850000|2021-10-19 12:17:30|203502.1|203352.1|203504|203354|203504.3|203354.3|203501.4|203351.4|17
1634645860000|2021-10-19 12:17:40|203503.6|203353.6|203475.3|203325.3|203504.5|203354.5|203473.7|203323.7|27
1634645870000|2021-10-19 12:17:50|203475.2|203325.2|203476.5|203326.5|203478.2|203328.2|203474.1|203324.1|22
1634645880000|2021-10-19 12:18:00|203476.4|203326.4|203469.8|203319.8|203477.4|203327.4|203469.8|203319.8|25
1634645890000|2021-10-19 12:18:10|203463.6|203313.6|203462.6|203312.6|203465.6|203315.6|203456.1|203306.1|32
1634645900000|2021-10-19 12:18:20|203460.7|203310.7|203465.6|203315.6|203465.8|203315.8|203460.3|203310.3|28
1634645910000|2021-10-19 12:18:30|203465.8|203315.8|203459|203309|203466.9|203316.9|203457.7|203307.7|22
1634645920000|2021-10-19 12:18:40|203458.6|203308.6|203462.5|203312.5|203462.5|203312.5|203452.4|203302.4|29
1634645930000|2021-10-19 12:18:50|203463.5|203313.5|203467.7|203317.7|203467.7|203317.7|203462.9|203312.9|25
1634645940000|2021-10-19 12:19:00|203466.8|203316.8|203513.4|203363.4|203518.5|203368.5|203466.5|203316.5|34
1634645950000|2021-10-19 12:19:10|203513.7|203363.7|203514|203364|203520.2|203370.2|203512.2|203362.2|22
1634645960000|2021-10-19 12:19:20|203513.7|203363.7|203514|203364|203515.5|203365.5|203507.3|203357.3|28
1634645970000|2021-10-19 12:19:30|203514.6|203364.6|203515.2|203365.2|203517.6|203367.6|203513.2|203363.2|22
1634645980000|2021-10-19 12:19:40|203517.6|203367.6|203547.5|203397.5|203547.5|203397.5|203515.4|203365.4|22
1634645990000|2021-10-19 12:19:50|203547.3|203397.3|203556.4|203406.4|203556.6|203406.6|203545.5|203395.5|25
1634646000000|2021-10-19 12:20:00|203558.4|203408.4|203559.3|203409.3|203564.1|203414.1|203553.2|203403.2|35
1634646010000|2021-10-19 12:20:10|203593|203443|203644.2|203494.2|203644.2|203494.2|203593|203443|37
1634646020000|2021-10-19 12:20:20|203644.1|203494.1|203653.1|203503.1|203684.9|203534.9|203643.5|203493.5|34
1634646030000|2021-10-19 12:20:30|203648|203498|203678.7|203528.7|203688.5|203538.5|203648|203498|38
1634646040000|2021-10-19 12:20:40|203675.3|203525.3|203645.4|203495.4|203675.3|203525.3|203632|203482|40
1634646050000|2021-10-19 12:20:50|203645.8|203495.8|203674.9|203524.9|203676.9|203526.9|203645.6|203495.6|27
1634646060000|2021-10-19 12:21:00|203674.8|203524.8|203671.7|203521.7|203685|203535|203666.2|203516.2|31
1634646070000|2021-10-19 12:21:10|203672.5|203522.5|203669.4|203519.4|203674|203524|203665.8|203515.8|28
1634646080000|2021-10-19 12:21:20|203669.5|203519.5|203651.6|203501.6|203670.2|203520.2|203648.8|203498.8|30
1634646090000|2021-10-19 12:21:30|203651.5|203501.5|203647.8|203497.8|203653|203547|203597|203497.5|30
1634646100000|2021-10-19 12:21:40|203646.9|203496.9|203628.7|203478.7|203647.7|203497.7|203620.9|203470.9|25
1634646110000|2021-10-19 12:21:50|203632.8|203482.8|203627.2|203477.2|203637.3|203487.3|203626.2|203476.2|36
1634646120000|2021-10-19 12:22:00|203630.3|203480.3|203642.4|203492.4|203644|203494|203626.2|203476.2|31
1634646130000|2021-10-19 12:22:10|203642.1|203492.1|203629.7|203479.7|203642.1|203492.1|203628.3|203478.3|33
1634646140000|2021-10-19 12:22:20|203623.8|203473.8|203583.2|203433.2|203625.6|203475.6|203583.2|203433.2|33
1634646150000|2021-10-19 12:22:30|203596.5|203446.5|203591.7|203441.7|203602.5|203452.5|203584.8|203434.8|36
1634646160000|2021-10-19 12:22:40|203591.2|203441.2|203603.6|203453.6|203604.7|203454.7|203591.2|203441.2|34
1634646170000|2021-10-19 12:22:50|203603.4|203453.4|203590|203440|203603.4|203453.4|203590|203440|32
1634646180000|2021-10-19 12:23:00|203589.7|203439.7|203579.6|203429.6|203591.5|203441.5|203579.5|203429.5|31
1634646190000|2021-10-19 12:23:10|203579.5|203429.5|203587|203437|203596.1|203446.1|203579.5|203429.5|26
1634646200000|2021-10-19 12:23:20|203589.1|203439.1|203600.2|203450.2|203600.2|203450.2|203586.2|203436.2|27
1634646210000|2021-10-19 12:23:30|203601.1|203451.1|203622.5|203472.5|203623.7|203473.7|203598.3|203448.3|27
1634646220000|2021-10-19 12:23:40|203624.3|203474.3|203631.3|203481.3|203631.3|203481.3|203621.7|203471.7|29
1634646230000|2021-10-19 12:23:50|203631.5|203481.5|203638.1|203488.1|203640|203490|203629.6|203479.6|33
1634646240000|2021-10-19 12:24:00|203634.4|203484.4|203634|203484|203638.9|203488.9|203629.8|203479.8|31
1634646250000|2021-10-19 12:24:10|203634.5|203484.5|203682.7|203532.7|203686.5|203536.5|203633.4|203483.4|37
1634646260000|2021-10-19 12:24:20|203674.7|203524.7|203674.8|203524.8|203680.8|203530.8|203673.6|203523.6|31
1634646270000|2021-10-19 12:24:30|203674.4|203524.4|203631.5|203481.5|203676.1|203526.1|203625.5|203475.5|28
1634646280000|2021-10-19 12:24:40|203631.8|203481.8|203623.8|203473.8|203631.8|203534.5|203584.5|203471.8|32
1634646290000|2021-10-19 12:24:50|203623.9|203473.9|203626.6|203476.6|203629.2|203479.2|203622.3|203472.3|21
1634646300000|2021-10-19 12:25:00|203626.8|203476.8|203587.7|203437.7|203630.5|203480.5|203586.9|203436.9|33
1634646310000|2021-10-19 12:25:10|203584.6|203434.6|203566.8|203416.8|203590.9|203440.9|203564.9|203414.9|34
1634646320000|2021-10-19 12:25:20|203566.2|203416.2|203577.9|203427.9|203582.7|203432.7|203561.3|203411.3|32
1634646330000|2021-10-19 12:25:30|203578.4|203428.4|203574.7|203424.7|203580.3|203430.3|203566.6|203416.6|30
1634646340000|2021-10-19 12:25:40|203573.2|203423.2|203537.7|203387.7|203577.6|203427.6|203529.8|203379.8|28
1634646350000|2021-10-19 12:25:50|203536.8|203386.8|203542.3|203392.3|203542.3|203392.3|203535.1|203385.1|29
1634646360000|2021-10-19 12:26:00|203545.1|203395.1|203552.7|203402.7|203559.6|203409.6|203545.1|203395.1|33
1634646370000|2021-10-19 12:26:10|203553.7|203403.7|203578.1|203428.1|203578.1|203428.1|203544.7|203394.7|28
1634646380000|2021-10-19 12:26:20|203578|203428|203574.8|203424.8|203578.4|203428.4|203574|203424|27
1634646390000|2021-10-19 12:26:30|203575.3|203425.3|203577.4|203427.4|203579.6|203429.6|203573.5|203423.5|27
1634646400000|2021-10-19 12:26:40|203577.5|203427.5|203618.8|203468.8|203634.2|203484.2|203576.5|203426.5|31
1634646410000|2021-10-19 12:26:50|203614.5|203464.5|203587.5|203437.5|203614.5|203464.5|203581.1|203431.1|32
1634646420000|2021-10-19 12:27:00|203589.6|203439.6|203590.9|203440.9|203592.6|203442.6|203588.1|203438.1|26
1634646430000|2021-10-19 12:27:10|203591.6|203441.6|203594.2|203444.2|203595.2|203445.2|203591.3|203441.3|30
1634646440000|2021-10-19 12:27:20|203594.6|203444.6|203594.1|203444.1|203616.7|203466.7|203587.8|203437.8|28
1634646450000|2021-10-19 12:27:30|203594.5|203444.5|203590|203440|203611.5|203461.5|203587.2|203437.2|28
1634646460000|2021-10-19 12:27:40|203590.4|203440.4|203593.1|203443.1|203594.8|203444.8|203590|203440|27
1634646470000|2021-10-19 12:27:50|203591.9|203441.9|203585.5|203435.5|203593.3|203443.3|203585.4|203435.4|29
1634646480000|2021-10-19 12:28:00|203586.8|203436.8|203592|203442|203592|203442|203585.2|203435.2|27
1634646490000|2021-10-19 12:28:10|203592.1|203442.1|203591.3|203441.3|203595.9|203445.9|203588.4|203438.4|36
1634646500000|2021-10-19 12:28:20|203589.1|203439.1|203586.4|203436.4|203591.6|203441.6|203584.5|203434.5|28
1634646510000|2021-10-19 12:28:30|203586.7|203436.7|203580.5|203430.5|203586.7|203436.7|203579.6|203429.6|22
1634646520000|2021-10-19 12:28:40|203580.3|203430.3|203572.5|203422.5|203586.5|203436.5|203572.5|203422.5|20
1634646530000|2021-10-19 12:28:50|203572.8|203422.8|203574.2|203424.2|203578.2|203428.2|203572.8|203422.8|24
1634646540000|2021-10-19 12:29:00|203576|203426|203577.4|203427.4|203577.8|203427.8|203574.8|203424.8|17
1634646550000|2021-10-19 12:29:10|203577.1|203427.1|203576.2|203426.2|203578.1|203428.1|203575.5|203425.5|14
1634646560000|2021-10-19 12:29:20|203576.1|203426.1|203577.5|203427.5|203578|203428|203576.1|203426.1|10
1634646570000|2021-10-19 12:29:30|203577.9|203427.9|203620.4|203470.4|203620.4|203470.4|203577.1|203427.1|15
1634646580000|2021-10-19 12:29:40|203620.1|203470.1|203630.6|203480.6|203630.6|203480.6|203606.9|203456.9|28
1634646590000|2021-10-19 12:29:50|203636.8|203486.8|203635.7|203485.7|203641.1|203491.1|203629.8|203479.8|21
1634646600000|2021-10-19 12:30:00|203635.4|203485.4|203618.2|203468.2|203635.4|203485.4|203603.2|203453.2|28
1634646610000|2021-10-19 12:30:10|203618.1|203468.1|203610.1|203460.1|203619.1|203469.1|203610.1|203460.1|28
1634646620000|2021-10-19 12:30:20|203611.5|203461.5|203612.8|203462.8|203613.8|203463.8|203608.3|203458.3|27
1634646630000|2021-10-19 12:30:30|203612|203462|203596|203446|203612.4|203462.4|203592|203442|23
1634646640000|2021-10-19 12:30:40|203595.7|203445.7|203550.8|203400.8|203595.7|203445.7|203548.9|203398.9|31
1634646650000|2021-10-19 12:30:50|203550.1|203400.1|203543|203393|203552.2|203402.2|203543|203393|25
1634646660000|2021-10-19 12:31:00|203542.9|203392.9|203569.1|203419.1|203576.8|203426.8|203542.9|203392.9|33
1634646670000|2021-10-19 12:31:10|203567.1|203417.1|203546.2|203396.2|203587.8|203437.8|203545.9|203395.9|39
1634646680000|2021-10-19 12:31:20|203545.4|203395.4|203538.6|203388.6|203545.4|203395.4|203537.5|203387.5|24
1634646690000|2021-10-19 12:31:30|203539.8|203389.8|203544.3|203394.3|203548.1|203398.1|203535.9|203385.9|30
1634646700000|2021-10-19 12:31:40|203542.6|203392.6|203549.5|203399.5|203549.5|203399.5|203542.6|203392.6|32
1634646710000|2021-10-19 12:31:50|203549.7|203399.7|203548.1|203398.1|203550.1|203400.1|203546.1|203396.1|25
1634646720000|2021-10-19 12:32:00|203551.4|203401.4|203585|203435|203592.3|203442.3|203547.7|203397.7|33
1634646730000|2021-10-19 12:32:10|203589.4|203439.4|203587|203437|203598.1|203448.1|203567.9|203417.9|34
1634646740000|2021-10-19 12:32:20|203583.9|203433.9|203590.4|203440.4|203592.5|203442.5|203567.9|203417.9|30
1634646750000|2021-10-19 12:32:30|203590.3|203440.3|203581.5|203431.5|203594.2|203444.2|203568.6|203418.6|28
1634646760000|2021-10-19 12:32:40|203580.7|203430.7|203567.1|203417.1|203582.3|203432.3|203559.2|203409.2|27
1634646770000|2021-10-19 12:32:50|203566.4|203416.4|203583.1|203433.1|203594.2|203444.2|203565.1|203415.1|28
1634646780000|2021-10-19 12:33:00|203584.1|203434.1|203599.9|203449.9|203599.9|203449.9|203583|203433|30
1634646790000|2021-10-19 12:33:10|203609.8|203459.8|203597.6|203447.6|203632.6|203482.6|203597.6|203447.6|30
1634646800000|2021-10-19 12:33:20|203591.6|203441.6|203592.3|203442.3|203604.1|203454.1|203583.2|203433.2|32
1634646810000|2021-10-19 12:33:30|203593|203443|203619.3|203469.3|203619.3|203469.3|203593|203443|37
1634646820000|2021-10-19 12:33:40|203620|203470|203626.9|203476.9|203632.5|203482.5|203614.2|203464.2|34
1634646830000|2021-10-19 12:33:50|203625.9|203475.9|203633.1|203483.1|203635.6|203485.6|203621.1|203471.1|28
1634646840000|2021-10-19 12:34:00|203636.4|203486.4|203649.6|203499.6|203649.6|203499.6|203629.3|203479.3|30
1634646850000|2021-10-19 12:34:10|203641.8|203491.8|203640.8|203490.8|203642|203492|203628.1|203478.1|36
1634646860000|2021-10-19 12:34:20|203640.3|203490.3|203643.9|203493.9|203645.5|203495.5|203629.6|203479.6|30
1634646870000|2021-10-19 12:34:30|203644.1|203494.1|203647.8|203497.8|203648.2|203498.2|203642.9|203492.9|32
1634646880000|2021-10-19 12:34:40|203647.9|203497.9|203641.1|203491.1|203648.3|203498.3|203638.9|203488.9|27
1634646890000|2021-10-19 12:34:50|203640.4|203490.4|203634.9|203484.9|203648|203498|203630.9|203480.9|31
1634646900000|2021-10-19 12:35:00|203633.5|203483.5|203634.4|203484.4|203639.5|203489.5|203631.7|203481.7|30
1634646910000|2021-10-19 12:35:10|203633.2|203483.2|203597.7|203447.7|203635.1|203485.1|203595.8|203445.8|28
1634646920000|2021-10-19 12:35:20|203598.1|203448.1|203582.1|203432.1|203602.6|203452.6|203577.9|203427.9|29
1634646930000|2021-10-19 12:35:30|203578.8|203428.8|203578.6|203428.6|203581.1|203431.1|203577.4|203427.4|20
1634646940000|2021-10-19 12:35:40|203578.3|203428.3|203530.6|203480.6|203595.3|203481.4|203530.4|203428.3|26
1634646950000|2021-10-19 12:35:50|203578.2|203428.2|203579|203429|203582.2|203432.2|203578|203428|24
1634646960000|2021-10-19 12:36:00|203579.1|203429.1|203547.4|203397.4|203579.3|203429.3|203543.4|203393.4|28
1634646970000|2021-10-19 12:36:10|203548.3|203398.3|203571|203421|203575.1|203425.1|203548.2|203398.2|23
1634646980000|2021-10-19 12:36:20|203575|203425|203602.6|203452.6|203605.7|203474.4|203524.4|203423.4|20
1634646990000|2021-10-19 12:36:30|203606.9|203456.9|203629.9|203479.9|203629.9|203479.9|203602.5|203452.5|29
1634647000000|2021-10-19 12:36:40|203630.5|203480.5|203630.7|203480.7|203637.8|203487.8|203626.7|203476.7|19
1634647010000|2021-10-19 12:36:50|203628.9|203478.9|203629.3|203479.3|203636.8|203486.8|203626|203476|29
1634647020000|2021-10-19 12:37:00|203628.8|203478.8|203603.8|203453.8|203628.8|203478.8|203603.8|203453.8|27
1634647030000|2021-10-19 12:37:10|203595.3|203445.3|203567.2|203417.2|203595.3|203445.3|203567.2|203417.2|32
1634647040000|2021-10-19 12:37:20|203568.1|203418.1|203594.9|203444.9|203595.1|203445.1|203565.5|203415.5|35
1634647050000|2021-10-19 12:37:30|203598.4|203448.4|203608.6|203458.6|203615.3|203465.3|203592.8|203442.8|36
1634647060000|2021-10-19 12:37:40|203607.3|203457.3|203604.6|203454.6|203608.7|203458.7|203603.8|203453.8|29
1634647070000|2021-10-19 12:37:50|203606|203456|203627.9|203477.9|203633.1|203483.1|203606|203456|29
1634647080000|2021-10-19 12:38:00|203628.6|203478.6|203626.4|203476.4|203631.4|203481.4|203626.4|203476.4|19
1634647090000|2021-10-19 12:38:10|203626.7|203476.7|203623.7|203473.7|203631.9|203481.9|203621.9|203471.9|25
1634647100000|2021-10-19 12:38:20|203624|203474|203635.2|203485.2|203637.1|203487.1|203622.3|203472.3|27
1634647110000|2021-10-19 12:38:30|203634.9|203484.9|203640.1|203490.1|203640.1|203490.1|203634.9|203484.9|21
1634647120000|2021-10-19 12:38:40|203640.3|203490.3|203664.4|203514.4|203670|203520|203639.7|203489.7|22
1634647130000|2021-10-19 12:38:50|203664.8|203514.8|203661.9|203511.9|203668.6|203518.6|203661.6|203511.6|19
1634647140000|2021-10-19 12:39:00|203662|203512|203674.1|203524.1|203675.9|203525.9|203656.7|203506.7|27
1634647150000|2021-10-19 12:39:10|203675.4|203525.4|203680.3|203530.3|203680.6|203530.6|203671.9|203521.9|19
1634647160000|2021-10-19 12:39:20|203679.7|203529.7|203684.1|203534.1|203686.3|203536.3|203679.2|203529.2|27
1634647170000|2021-10-19 12:39:30|203685.7|203535.7|203681.1|203531.1|203685.7|203535.7|203677|203527|23
1634647180000|2021-10-19 12:39:40|203681.2|203531.2|203673.3|203523.3|203681.6|203531.6|203673.3|203523.3|22
1634647190000|2021-10-19 12:39:50|203674.5|203524.5|203672.2|203522.2|203677|203527|203672.2|203522.2|18
1634647200000|2021-10-19 12:40:00|203675.1|203525.1|203669.5|203519.5|203675.3|203525.3|203668.9|203518.9|22
1634647210000|2021-10-19 12:40:10|203669.6|203519.6|203679.8|203529.8|203679.8|203529.8|203669.2|203519.2|24
1634647220000|2021-10-19 12:40:20|203678.4|203528.4|203673.7|203523.7|203679.5|203529.5|203668.3|203518.3|26
1634647230000|2021-10-19 12:40:30|203672.8|203522.8|203679.8|203529.8|203682.2|203532.2|203665.4|203515.4|34
1634647240000|2021-10-19 12:40:40|203679.6|203529.6|203697.3|203547.3|203699.5|203549.5|203676.8|203526.8|33
1634647250000|2021-10-19 12:40:50|203696.7|203546.7|203711.5|203561.5|203711.5|203561.5|203696.7|203546.7|30
1634647260000|2021-10-19 12:41:00|203710.9|203560.9|203722.8|203572.8|203723.8|203573.8|203709.8|203559.8|27
1634647270000|2021-10-19 12:41:10|203722.7|203572.7|203721.1|203571.1|203724.6|203574.6|203720.3|203570.3|15
1634647280000|2021-10-19 12:41:20|203721.4|203571.4|203723.6|203573.6|203724.5|203574.5|203721.4|203571.4|19
1634647290000|2021-10-19 12:41:30|203722.9|203572.9|203696.1|203546.1|203723|203573|203696.1|203546.1|27
1634647300000|2021-10-19 12:41:40|203692.3|203542.3|203674|203524|203693.3|203543.3|203667.6|203517.6|29
1634647310000|2021-10-19 12:41:50|203672.6|203522.6|203668.6|203518.6|203679.9|203529.9|203661.6|203511.6|33
1634647320000|2021-10-19 12:42:00|203668.7|203518.7|203713.8|203563.8|203719.5|203569.5|203668.7|203518.7|31
1634647330000|2021-10-19 12:42:10|203713.5|203563.5|203707.9|203557.9|203713.6|203563.6|203707.4|203557.4|23
1634647340000|2021-10-19 12:42:20|203707.8|203557.8|203712.6|203562.6|203712.6|203562.6|203707.4|203557.4|18
1634647350000|2021-10-19 12:42:30|203714.9|203564.9|203685.9|203535.9|203714.9|203564.9|203685.9|203535.9|31
1634647360000|2021-10-19 12:42:40|203686.2|203536.2|203710.4|203560.4|203710.4|203560.4|203682.3|203532.3|26
1634647370000|2021-10-19 12:42:50|203710.2|203560.2|203710.4|203560.4|203712|203562|203708|203558|22
1634647380000|2021-10-19 12:43:00|203710.6|203560.6|203696.6|203546.6|203710.6|203560.6|203690.9|203540.9|22
1634647390000|2021-10-19 12:43:10|203697.5|203547.5|203679.2|203529.2|203699|203549|203677.3|203527.3|28
1634647400000|2021-10-19 12:43:20|203678.7|203528.7|203684.3|203534.3|203687.5|203537.5|203676.2|203526.2|33
1634647410000|2021-10-19 12:43:30|203684.7|203534.7|203722.2|203572.2|203722.2|203572.2|203684.7|203534.7|28
1634647420000|2021-10-19 12:43:40|203722.5|203572.5|203724.8|203574.8|203726.5|203576.5|203720.3|203570.3|24
1634647430000|2021-10-19 12:43:50|203723.8|203573.8|203710|203560|203723.8|203573.8|203706.5|203556.5|33
1634647440000|2021-10-19 12:44:00|203709.6|203559.6|203695.2|203545.2|203720.1|203570.1|203695.2|203545.2|32
1634647450000|2021-10-19 12:44:10|203691.7|203541.7|203718.4|203568.4|203719.8|203569.8|203687.8|203537.8|28
1634647460000|2021-10-19 12:44:20|203714.3|203564.3|203712.9|203562.9|203714.6|203564.6|203710.6|203560.6|18
1634647470000|2021-10-19 12:44:30|203713.3|203563.3|203719.9|203569.9|203721.5|203571.5|203711.9|203561.9|28
1634647480000|2021-10-19 12:44:40|203720.6|203570.6|203718|203568|203722.7|203572.7|203707.8|203557.8|34
1634647490000|2021-10-19 12:44:50|203719|203569|203709.3|203559.3|203721.3|203571.3|203708|203558|34
1634647500000|2021-10-19 12:45:00|203709.4|203559.4|203713.3|203563.3|203718.1|203568.1|203708.9|203558.9|36
1634647510000|2021-10-19 12:45:10|203715.8|203565.8|203713.8|203563.8|203717.3|203567.3|203713.4|203563.4|23
1634647520000|2021-10-19 12:45:20|203709.9|203559.9|203706.6|203556.6|203713|203563|203703.5|203553.5|32
1634647530000|2021-10-19 12:45:30|203708.2|203558.2|203716.4|203566.4|203719|203569|203702.9|203552.9|29
1634647540000|2021-10-19 12:45:40|203714.7|203564.7|203695.8|203545.8|203717.3|203567.3|203695.8|203545.8|31
1634647550000|2021-10-19 12:45:50|203683.4|203533.4|203692.4|203542.4|203694.7|203544.7|203683.4|203533.4|26
1634647560000|2021-10-19 12:46:00|203692.5|203542.5|203710|203560|203710|203560|203689.8|203539.8|25
1634647570000|2021-10-19 12:46:10|203711.6|203561.6|203698.5|203548.5|203718.7|203568.7|203698.5|203548.5|32
1634647580000|2021-10-19 12:46:20|203699.9|203549.9|203672.6|203522.6|203701.1|203551.1|203670.4|203520.4|30
1634647590000|2021-10-19 12:46:30|203668.7|203518.7|203682.7|203532.7|203682.7|203532.7|203666.1|203516.1|26
1634647600000|2021-10-19 12:46:40|203683.2|203533.2|203672.4|203522.4|203684.4|203534.4|203672.4|203522.4|21
1634647610000|2021-10-19 12:46:50|203673.9|203523.9|203676.1|203526.1|203676.9|203526.9|203672.4|203522.4|20
1634647620000|2021-10-19 12:47:00|203674|203524|203658.5|203508.5|203674.7|203524.7|203654.5|203504.5|17
1634647630000|2021-10-19 12:47:10|203657.3|203507.3|203657.4|203507.4|203662.7|203512.7|203652.2|203502.2|32
1634647640000|2021-10-19 12:47:20|203656.7|203506.7|203645|203495|203657.7|203507.7|203644.5|203494.5|20
1634647650000|2021-10-19 12:47:30|203644.4|203494.4|203647.2|203497.2|203650.7|203500.7|203644.4|203494.4|29
1634647660000|2021-10-19 12:47:40|203648.6|203498.6|203646.6|203496.6|203649.1|203499.1|203643.8|203493.8|28
1634647670000|2021-10-19 12:47:50|203647.4|203497.4|203665.6|203515.6|203667.1|203517.1|203647|203497|23
1634647680000|2021-10-19 12:48:00|203667.6|203517.6|203687.8|203537.8|203687.8|203537.8|203664|203514|22
1634647690000|2021-10-19 12:48:10|203687.6|203537.6|203685.1|203535.1|203689.2|203539.2|203685.1|203535.1|20
1634647700000|2021-10-19 12:48:20|203685.3|203535.3|203714|203564|203714|203564|203685.3|203535.3|27
1634647710000|2021-10-19 12:48:30|203717.4|203567.4|203719.8|203569.8|203725.3|203575.3|203713.7|203563.7|27
1634647720000|2021-10-19 12:48:40|203719.5|203569.5|203720.9|203570.9|203721.5|203571.5|203719.1|203569.1|15
1634647730000|2021-10-19 12:48:50|203720.7|203570.7|203715.1|203565.1|203721.9|203571.9|203713.7|203563.7|18
1634647740000|2021-10-19 12:49:00|203714.5|203564.5|203722|203572|203722.7|203572.7|203714.5|203564.5|21
1634647750000|2021-10-19 12:49:10|203722.1|203572.1|203720.4|203570.4|203723.1|203573.1|203719|203569|13
1634647760000|2021-10-19 12:49:20|203719.4|203569.4|203716.4|203566.4|203719.4|203569.4|203715.3|203565.3|14
1634647770000|2021-10-19 12:49:30|203716.6|203566.6|203718.9|203568.9|203723.4|203573.4|203716.2|203566.2|24
1634647780000|2021-10-19 12:49:40|203719|203569|203717.3|203567.3|203719|203569|203717.3|203567.3|15
1634647790000|2021-10-19 12:49:50|203717.2|203567.2|203716.9|203566.9|203718.3|203568.3|203716.3|203566.3|12
1634647800000|2021-10-19 12:50:00|203717.4|203567.4|203722.2|203572.2|203724.9|203574.9|203717.4|203567.4|27
1634647810000|2021-10-19 12:50:10|203721.8|203571.8|203722|203572|203722.9|203572.9|203718.5|203568.5|17
1634647820000|2021-10-19 12:50:20|203722.2|203572.2|203720.6|203570.6|203724.2|203574.2|203718.9|203568.9|25
1634647830000|2021-10-19 12:50:30|203720.8|203570.8|203714.7|203564.7|203722.8|203572.8|203714.4|203564.4|23
1634647840000|2021-10-19 12:50:40|203718.8|203568.8|203734.9|203584.9|203734.9|203584.9|203717.5|203567.5|24
1634647850000|2021-10-19 12:50:50|203735.4|203585.4|203721.1|203571.1|203735.4|203585.4|203720.4|203570.4|31
1634647860000|2021-10-19 12:51:00|203720.2|203570.2|203716.6|203566.6|203721.7|203571.7|203711.3|203561.3|31
1634647870000|2021-10-19 12:51:10|203715.5|203565.5|203711.2|203561.2|203717.7|203567.7|203711.2|203561.2|20
1634647880000|2021-10-19 12:51:20|203710.1|203560.1|203717.2|203567.2|203717.2|203567.2|203710.1|203560.1|22
1634647890000|2021-10-19 12:51:30|203715.7|203565.7|203716|203566|203719.6|203569.6|203714.6|203564.6|24
1634647900000|2021-10-19 12:51:40|203713.1|203563.1|203721.2|203571.2|203722.8|203572.8|203712.5|203562.5|24
1634647910000|2021-10-19 12:51:50|203718.6|203568.6|203680.5|203530.5|203718.6|203568.6|203680.5|203530.5|29
1634647920000|2021-10-19 12:52:00|203680|203530|203680.7|203530.7|203696.8|203546.8|203676.3|203526.3|40
1634647930000|2021-10-19 12:52:10|203680.2|203530.2|203666.6|203516.6|203684.2|203534.2|203666.6|203516.6|29
1634647940000|2021-10-19 12:52:20|203666.8|203516.8|203666.6|203516.6|203673.1|203523.1|203665.7|203515.7|28
1634647950000|2021-10-19 12:52:30|203666.3|203516.3|203667.6|203517.6|203669|203519|203662.6|203512.6|24
1634647960000|2021-10-19 12:52:40|203667|203517|203668.5|203518.5|203668.5|203518.5|203665.9|203515.9|16
1634647970000|2021-10-19 12:52:50|203667.8|203517.8|203666.1|203516.1|203669.2|203519.2|203666|203516|17
1634647980000|2021-10-19 12:53:00|203666.2|203516.2|203667.7|203517.7|203667.7|203517.7|203645.5|203495.5|29
1634647990000|2021-10-19 12:53:10|203666.5|203516.5|203684.4|203534.4|203686.6|203536.6|203666.1|203516.1|29
1634648000000|2021-10-19 12:53:20|203684.1|203534.1|203711.5|203561.5|203714.1|203564.1|203683.1|203533.1|27
1634648010000|2021-10-19 12:53:30|203712.4|203562.4|203687|203537|203712.4|203562.4|203686.3|203536.3|24
1634648020000|2021-10-19 12:53:40|203685.5|203535.5|203688.3|203538.3|203691|203541|203685.4|203535.4|22
1634648030000|2021-10-19 12:53:50|203688|203538|203688.3|203538.3|203689.3|203539.3|203687.8|203537.8|12
1634648040000|2021-10-19 12:54:00|203688.8|203538.8|203688.8|203538.8|203693.4|203543.4|203686.7|203536.7|24
1634648050000|2021-10-19 12:54:10|203687.5|203537.5|203689.8|203539.8|203690.6|203540.6|203686.7|203536.7|25
1634648060000|2021-10-19 12:54:20|203690|203540|203711.5|203561.5|203713.2|203563.2|203687.3|203537.3|27
1634648070000|2021-10-19 12:54:30|203711.1|203561.1|203710.2|203560.2|203711.5|203561.5|203697.9|203547.9|26
1634648080000|2021-10-19 12:54:40|203710.4|203560.4|203713.4|203563.4|203714.3|203564.3|203709.5|203559.5|19
1634648090000|2021-10-19 12:54:50|203713.6|203563.6|203720.4|203570.4|203720.9|203623.8|203666.5|203563.6|25
1634648100000|2021-10-19 12:55:00|203719.8|203569.8|203748.3|203598.3|203752.3|203602.3|203719.8|203569.8|36
1634648110000|2021-10-19 12:55:10|203748.8|203598.8|203735.7|203585.7|203748.8|203598.8|203727.6|203577.6|34
1634648120000|2021-10-19 12:55:20|203737.8|203587.8|203721.3|203571.3|203745|203595|203720.8|203570.8|36
1634648130000|2021-10-19 12:55:30|203723.2|203573.2|203714.5|203564.5|203730.3|203580.3|203711.6|203561.6|32
1634648140000|2021-10-19 12:55:40|203714.4|203564.4|203705.4|203555.4|203715.5|203565.5|203695|203545|31
1634648150000|2021-10-19 12:55:50|203701.7|203551.7|203676.2|203526.2|203709.9|203559.9|203676.2|203526.2|32
1634648160000|2021-10-19 12:56:00|203674.4|203524.4|203673|203523|203690.3|203540.3|203672.4|203522.4|32
1634648170000|2021-10-19 12:56:10|203674|203524|203657.6|203507.6|203674.8|203524.8|203653|203503|37
1634648180000|2021-10-19 12:56:20|203657.4|203507.4|203640.3|203490.3|203659.4|203509.4|203633.9|203483.9|33
1634648190000|2021-10-19 12:56:30|203642.4|203492.4|203654|203504|203666.4|203516.4|203642.4|203492.4|33
1634648200000|2021-10-19 12:56:40|203653.5|203503.5|203649.3|203499.3|203657.2|203541.7|203591.7|203491.4|22
1634648210000|2021-10-19 12:56:50|203651.4|203501.4|203644.2|203494.2|203654|203504|203640.7|203490.7|28
1634648220000|2021-10-19 12:57:00|203643.9|203493.9|203665.5|203515.5|203667.3|203517.3|203636.3|203486.3|28
1634648230000|2021-10-19 12:57:10|203664.4|203514.4|203664.7|203514.7|203664.9|203514.9|203655.2|203505.2|30
1634648240000|2021-10-19 12:57:20|203665|203515|203662.6|203512.6|203665|203515|203661.5|203511.5|18
1634648250000|2021-10-19 12:57:30|203662.9|203512.9|203667.6|203517.6|203667.9|203517.9|203656.9|203506.9|20
1634648260000|2021-10-19 12:57:40|203668.9|203518.9|203668|203518|203671.8|203521.8|203663.7|203513.7|18
1634648270000|2021-10-19 12:57:50|203668.4|203518.4|203665.1|203515.1|203668.4|203518.4|203663.6|203513.6|23
1634648280000|2021-10-19 12:58:00|203665.2|203515.2|203667.5|203517.5|203668.3|203518.3|203665|203515|18
1634648290000|2021-10-19 12:58:10|203669.4|203519.4|203667.1|203517.1|203670.3|203520.3|203659.8|203509.8|25
1634648300000|2021-10-19 12:58:20|203682.5|203532.5|203678.1|203528.1|203682.5|203532.5|203674.1|203524.1|36
1634648310000|2021-10-19 12:58:30|203678.5|203528.5|203664.4|203514.4|203682.9|203532.9|203660.5|203510.5|35
1634648320000|2021-10-19 12:58:40|203663.6|203513.6|203678.3|203528.3|203680.5|203573.8|203623.8|203511.8|29
1634648330000|2021-10-19 12:58:50|203675.2|203525.2|203670.7|203520.7|203680.4|203530.4|203670.2|203520.2|25
1634648340000|2021-10-19 12:59:00|203669.4|203519.4|203675.8|203525.8|203675.8|203525.8|203665.2|203515.2|22
1634648350000|2021-10-19 12:59:10|203674|203524|203713.5|203563.5|203715.8|203565.8|203666.1|203516.1|26
1634648360000|2021-10-19 12:59:20|203713|203563|203714|203564|203717.2|203567.2|203701.8|203551.8|30
1634648370000|2021-10-19 12:59:30|203713.8|203563.8|203712.9|203562.9|203713.8|203563.8|203710.3|203560.3|22
1634648380000|2021-10-19 12:59:40|203712.2|203562.2|203714.7|203564.7|203715.9|203565.9|203710.3|203560.3|24
1634648390000|2021-10-19 12:59:50|203714.2|203564.2|203708|203558|203714.7|203564.7|203707.2|203557.2|28
1634648400000|2021-10-19 13:00:00|203707.9|203557.9|203711.1|203561.1|203715|203565|203707.6|203557.6|28
1634648410000|2021-10-19 13:00:10|203710.5|203560.5|203687.2|203537.2|203711.3|203561.3|203685|203535|30
1634648420000|2021-10-19 13:00:20|203688.9|203538.9|203695.6|203545.6|203705.5|203555.5|203688.9|203538.9|38
1634648430000|2021-10-19 13:00:30|203697.3|203547.3|203708.7|203558.7|203708.7|203558.7|203687.9|203537.9|31
1634648440000|2021-10-19 13:00:40|203709.2|203559.2|203702.7|203552.7|203709.2|203559.2|203702.1|203552.1|31
1634648450000|2021-10-19 13:00:50|203703|203553|203666.2|203516.2|203703.5|203553.5|203666.2|203516.2|31
1634648460000|2021-10-19 13:01:00|203665|203515|203631.9|203481.9|203665|203515|203631.9|203481.9|34
1634648470000|2021-10-19 13:01:10|203633|203483|203648.4|203498.4|203652.3|203502.3|203631.1|203481.1|29
1634648480000|2021-10-19 13:01:20|203648|203498|203650.7|203500.7|203652.3|203502.3|203648|203498|22
1634648490000|2021-10-19 13:01:30|203656.1|203506.1|203640.4|203490.4|203663.2|203513.2|203640.4|203490.4|29
1634648500000|2021-10-19 13:01:40|203634.4|203484.4|203624.6|203474.6|203636|203486|203624.5|203474.5|27
1634648510000|2021-10-19 13:01:50|203625.1|203475.1|203632.2|203482.2|203634|203484|203621.9|203471.9|22
1634648520000|2021-10-19 13:02:00|203634.1|203484.1|203642.5|203492.5|203661.6|203511.6|203628.7|203478.7|34
1634648530000|2021-10-19 13:02:10|203639.7|203489.7|203661.2|203511.2|203661.5|203511.5|203639.5|203489.5|30
1634648540000|2021-10-19 13:02:20|203659.4|203509.4|203657.5|203507.5|203659.4|203509.4|203641|203491|35
1634648550000|2021-10-19 13:02:30|203659.3|203509.3|203653.9|203503.9|203662.2|203512.2|203653|203503|24
1634648560000|2021-10-19 13:02:40|203653.6|203503.6|203624.7|203474.7|203664|203514|203624.7|203474.7|32
1634648570000|2021-10-19 13:02:50|203609.6|203459.6|203625.1|203475.1|203628.8|203504.3|203547|203443.1|35
1634648580000|2021-10-19 13:03:00|203625.2|203475.2|203652.1|203502.1|203652.1|203502.1|203622.2|203472.2|33
1634648590000|2021-10-19 13:03:10|203657.1|203507.1|203675.3|203525.3|203676.1|203526.1|203656|203506|33
1634648600000|2021-10-19 13:03:20|203675.1|203525.1|203674.1|203524.1|203680.7|203530.7|203671.3|203521.3|18
1634648610000|2021-10-19 13:03:30|203673.9|203523.9|203674.7|203524.7|203676.5|203526.5|203669.9|203519.9|21
1634648620000|2021-10-19 13:03:40|203674|203524|203649|203499|203674|203524|203644|203494|30
1634648630000|2021-10-19 13:03:50|203651.4|203501.4|203621.5|203471.5|203656.3|203506.3|203621.5|203471.5|35
1634648640000|2021-10-19 13:04:00|203622.1|203472.1|203580.7|203430.7|203622.6|203472.6|203580.7|203430.7|31
1634648650000|2021-10-19 13:04:10|203580.4|203430.4|203585.9|203435.9|203586.4|203436.4|203578.5|203428.5|27
1634648660000|2021-10-19 13:04:20|203585|203435|203587.9|203437.9|203588.1|203438.1|203584.1|203434.1|13
1634648670000|2021-10-19 13:04:30|203588|203438|203587.6|203437.6|203589.6|203439.6|203587.4|203437.4|15
1634648680000|2021-10-19 13:04:40|203588.3|203438.3|203587.2|203437.2|203588.5|203438.5|203586.7|203436.7|18
1634648690000|2021-10-19 13:04:50|203586.8|203436.8|203589.4|203439.4|203589.9|203439.9|203586.8|203436.8|24
1634648700000|2021-10-19 13:05:00|203589.3|203439.3|203618.9|203468.9|203618.9|203468.9|203588.5|203438.5|22
1634648710000|2021-10-19 13:05:10|203620.5|203470.5|203617.9|203467.9|203624.1|203474.1|203617.9|203467.9|19
1634648720000|2021-10-19 13:05:20|203618.4|203468.4|203618.2|203468.2|203622.5|203472.5|203617.9|203467.9|23
1634648730000|2021-10-19 13:05:30|203618.9|203468.9|203617.3|203467.3|203618.9|203468.9|203614.5|203464.5|21
1634648740000|2021-10-19 13:05:40|203617.8|203467.8|203632.9|203482.9|203633.7|203483.7|203616.7|203466.7|24
1634648750000|2021-10-19 13:05:50|203632.8|203482.8|203635.4|203485.4|203642.3|203492.3|203627.9|203477.9|29
1634648760000|2021-10-19 13:06:00|203633.9|203483.9|203621.6|203471.6|203636.6|203486.6|203620.7|203470.7|21
1634648770000|2021-10-19 13:06:10|203622.6|203472.6|203620.5|203470.5|203625|203475|203592.7|203442.7|34
1634648780000|2021-10-19 13:06:20|203618.5|203468.5|203587.1|203437.1|203622.6|203472.6|203587.1|203437.1|34
1634648790000|2021-10-19 13:06:30|203581.8|203431.8|203574.8|203424.8|203582.6|203432.6|203573.8|203423.8|30
1634648800000|2021-10-19 13:06:40|203574.6|203424.6|203547.5|203397.5|203574.6|203424.6|203547.5|203397.5|22
1634648810000|2021-10-19 13:06:50|203549.6|203399.6|203553|203403|203559.4|203409.4|203547.8|203397.8|25
1634648820000|2021-10-19 13:07:00|203552.6|203402.6|203548.7|203398.7|203552.6|203402.6|203541.5|203391.5|22
1634648830000|2021-10-19 13:07:10|203544.7|203394.7|203545.4|203395.4|203547.5|203397.5|203541.9|203391.9|20
1634648840000|2021-10-19 13:07:20|203546.2|203396.2|203538.2|203388.2|203550.2|203400.2|203538.2|203388.2|28
1634648850000|2021-10-19 13:07:30|203536.7|203386.7|203541|203391|203544.9|203394.9|203536.7|203386.7|26
1634648860000|2021-10-19 13:07:40|203540.6|203390.6|203538.5|203388.5|203543.1|203393.1|203537.8|203387.8|21
1634648870000|2021-10-19 13:07:50|203538.4|203388.4|203545.5|203395.5|203545.5|203395.5|203537.4|203387.4|23
1634648880000|2021-10-19 13:08:00|203545.2|203395.2|203545|203395|203546|203396|203543.1|203393.1|25
1634648890000|2021-10-19 13:08:10|203545.5|203395.5|203544.6|203394.6|203546.7|203396.7|203544.6|203394.6|22
1634648900000|2021-10-19 13:08:20|203545.7|203395.7|203544.2|203394.2|203548.5|203398.5|203541.1|203391.1|32
1634648910000|2021-10-19 13:08:30|203543.7|203393.7|203543.1|203393.1|203545.8|203395.8|203542.6|203392.6|25
1634648920000|2021-10-19 13:08:40|203543|203393|203551.1|203401.1|203554.9|203404.9|203541.9|203391.9|34
1634648930000|2021-10-19 13:08:50|203552.3|203402.3|203553.4|203403.4|203554.1|203404.1|203550.4|203400.4|26
1634648940000|2021-10-19 13:09:00|203553.7|203403.7|203538|203388|203554.2|203404.2|203538|203388|28
1634648950000|2021-10-19 13:09:10|203538.7|203388.7|203541.7|203391.7|203546.7|203396.7|203538.5|203388.5|35
1634648960000|2021-10-19 13:09:20|203541.3|203391.3|203544.5|203394.5|203545.5|203395.5|203540.2|203390.2|20
1634648970000|2021-10-19 13:09:30|203542.6|203392.6|203551.4|203401.4|203551.4|203401.4|203542.6|203392.6|28
1634648980000|2021-10-19 13:09:40|203551.3|203401.3|203576.1|203426.1|203578.7|203428.7|203550.8|203400.8|30
1634648990000|2021-10-19 13:09:50|203576.6|203426.6|203578.4|203428.4|203580.2|203430.2|203573.8|203423.8|24
1634649000000|2021-10-19 13:10:00|203578.5|203428.5|203619.5|203469.5|203627.6|203477.6|203576.7|203426.7|25
1634649010000|2021-10-19 13:10:10|203617.2|203467.2|203618|203468|203620.1|203470.1|203616.4|203466.4|21
1634649020000|2021-10-19 13:10:20|203621.6|203471.6|203624.9|203474.9|203625|203475|203618.7|203468.7|21
1634649030000|2021-10-19 13:10:30|203625|203475|203623.5|203473.5|203625.7|203475.7|203623|203473|23
1634649040000|2021-10-19 13:10:40|203624|203474|203561|203411|203624.2|203474.2|203557.8|203407.8|31
1634649050000|2021-10-19 13:10:50|203561.3|203411.3|203570.2|203420.2|203582.1|203432.1|203560.4|203410.4|32
1634649060000|2021-10-19 13:11:00|203566.6|203416.6|203571|203421|203571.6|203421.6|203565.1|203415.1|19
1634649070000|2021-10-19 13:11:10|203570|203420|203568.8|203418.8|203571.3|203421.3|203566.6|203416.6|33
1634649080000|2021-10-19 13:11:20|203568.6|203418.6|203537.7|203387.7|203568.6|203418.6|203528.3|203378.3|26
1634649090000|2021-10-19 13:11:30|203538.7|203388.7|203537.7|203387.7|203541.4|203391.4|203536.1|203386.1|25
1634649100000|2021-10-19 13:11:40|203537.5|203387.5|203538.1|203388.1|203539.1|203389.1|203536.5|203386.5|16
1634649110000|2021-10-19 13:11:50|203536.3|203386.3|203515|203365|203536.3|203386.3|203508.5|203358.5|29
1634649120000|2021-10-19 13:12:00|203515.8|203365.8|203509.8|203359.8|203516.6|203366.6|203506|203356|39
1634649130000|2021-10-19 13:12:10|203509.1|203359.1|203535.2|203385.2|203543.8|203393.8|203509.1|203359.1|30
1634649140000|2021-10-19 13:12:20|203537.4|203387.4|203537.3|203387.3|203542.8|203392.8|203535.9|203385.9|20
1634649150000|2021-10-19 13:12:30|203537.9|203387.9|203531.1|203381.1|203539|203389|203526.4|203376.4|19
1634649160000|2021-10-19 13:12:40|203532.9|203382.9|203535.7|203385.7|203540|203390|203531.5|203381.5|29
1634649170000|2021-10-19 13:12:50|203535.9|203385.9|203533.6|203383.6|203542.1|203392.1|203533.6|203383.6|29
1634649180000|2021-10-19 13:13:00|203538.5|203388.5|203534.1|203384.1|203540.7|203390.7|203527.2|203377.2|31
1634649190000|2021-10-19 13:13:10|203534.6|203384.6|203529.7|203379.7|203534.6|203384.6|203517.3|203367.3|31
1634649200000|2021-10-19 13:13:20|203528.9|203378.9|203534.7|203384.7|203535.2|203421.4|203470.4|203364.7|36
1634649210000|2021-10-19 13:13:30|203538.3|203388.3|203537.5|203387.5|203544.8|203394.8|203526.2|203376.2|33
1634649220000|2021-10-19 13:13:40|203535.8|203385.8|203510.7|203360.7|203535.8|203385.8|203510.7|203360.7|24
1634649230000|2021-10-19 13:13:50|203510.1|203360.1|203504.9|203354.9|203513.1|203363.1|203494.6|203344.6|37
1634649240000|2021-10-19 13:14:00|203503.4|203353.4|203494.4|203344.4|203503.7|203353.7|203490.4|203340.4|36
1634649250000|2021-10-19 13:14:10|203492.3|203342.3|203494.2|203344.2|203495.3|203345.3|203490.9|203340.9|28
1634649260000|2021-10-19 13:14:20|203493.8|203343.8|203495.7|203345.7|203495.7|203345.7|203490.8|203340.8|25
1634649270000|2021-10-19 13:14:30|203494.1|203344.1|203524.9|203374.9|203524.9|203374.9|203492.8|203342.8|35
1634649280000|2021-10-19 13:14:40|203522.6|203372.6|203538.2|203388.2|203543.3|203393.3|203522.4|203372.4|31
1634649290000|2021-10-19 13:14:50|203538.8|203388.8|203585.3|203435.3|203585.3|203435.3|203534.5|203384.5|37
1634649300000|2021-10-19 13:15:00|203586|203436|203598.9|203448.9|203601.4|203451.4|203585.8|203435.8|35
1634649310000|2021-10-19 13:15:10|203600.6|203450.6|203548.4|203398.4|203601|203451|203545.5|203395.5|33
1634649320000|2021-10-19 13:15:20|203548.2|203398.2|203557.7|203407.7|203564.5|203414.5|203548.2|203398.2|29
1634649330000|2021-10-19 13:15:30|203557.6|203407.6|203570.5|203420.5|203587.6|203437.6|203557.6|203407.6|25
1634649340000|2021-10-19 13:15:40|203571.1|203421.1|203551.8|203401.8|203572.9|203422.9|203551.8|203401.8|36
1634649350000|2021-10-19 13:15:50|203552.8|203402.8|203574.5|203424.5|203574.5|203424.5|203551.8|203401.8|32
1634649360000|2021-10-19 13:16:00|203573.8|203423.8|203540.4|203390.4|203575.6|203425.6|203539|203389|35
1634649370000|2021-10-19 13:16:10|203540.1|203390.1|203543.7|203393.7|203550.7|203400.7|203540.1|203390.1|36
1634649380000|2021-10-19 13:16:20|203534.3|203384.3|203538.4|203388.4|203539.8|203389.8|203533.7|203383.7|31
1634649390000|2021-10-19 13:16:30|203531.4|203381.4|203507.6|203357.6|203531.4|203381.4|203499.6|203349.6|34
1634649400000|2021-10-19 13:16:40|203507.3|203357.3|203493.9|203343.9|203510.6|203360.6|203490.9|203340.9|24
1634649410000|2021-10-19 13:16:50|203488.9|203338.9|203445.6|203295.6|203497.5|203347.5|203445.6|203295.6|28
1634649420000|2021-10-19 13:17:00|203447|203297|203466.6|203316.6|203469.7|203319.7|203442.6|203292.6|37
1634649430000|2021-10-19 13:17:10|203466.1|203316.1|203451.3|203301.3|203467|203317|203446.7|203296.7|30
1634649440000|2021-10-19 13:17:20|203451.8|203301.8|203452.4|203302.4|203452.4|203302.4|203448.7|203298.7|22
1634649450000|2021-10-19 13:17:30|203452.2|203302.2|203435|203285|203452.3|203302.3|203431.4|203281.4|27
1634649460000|2021-10-19 13:17:40|203435.1|203285.1|203453.3|203303.3|203454.6|203304.6|203434.5|203284.5|24
1634649470000|2021-10-19 13:17:50|203453.6|203303.6|203449.4|203299.4|203457.7|203307.7|203447.9|203297.9|27
1634649480000|2021-10-19 13:18:00|203449.8|203299.8|203458.2|203308.2|203458.2|203308.2|203447.8|203297.8|26
1634649490000|2021-10-19 13:18:10|203458.1|203308.1|203450.6|203300.6|203458.8|203308.8|203449.6|203299.6|26
1634649500000|2021-10-19 13:18:20|203450.9|203300.9|203425.8|203275.8|203450.9|203300.9|203425.8|203275.8|34
1634649510000|2021-10-19 13:18:30|203426.2|203276.2|203408.1|203258.1|203426.2|203276.2|203407.2|203257.2|28
1634649520000|2021-10-19 13:18:40|203408.8|203258.8|203417.2|203267.2|203419.9|203269.9|203408.8|203258.8|22
1634649530000|2021-10-19 13:18:50|203417.7|203267.7|203452.2|203302.2|203452.2|203302.2|203416.4|203266.4|26
1634649540000|2021-10-19 13:19:00|203452|203302|203415.9|203265.9|203452|203302|203413.3|203263.3|29
1634649550000|2021-10-19 13:19:10|203415.1|203265.1|203421.1|203271.1|203422.7|203272.7|203415.1|203265.1|25
1634649560000|2021-10-19 13:19:20|203421.9|203271.9|203416.7|203266.7|203421.9|203271.9|203415.6|203265.6|18
1634649570000|2021-10-19 13:19:30|203415.8|203265.8|203417.7|203267.7|203419.4|203269.4|203412|203262|27
1634649580000|2021-10-19 13:19:40|203417.4|203267.4|203416.6|203266.6|203421.7|203271.7|203414.1|203264.1|24
1634649590000|2021-10-19 13:19:50|203416.1|203266.1|203425.3|203275.3|203425.4|203275.4|203415.1|203265.1|27
1634649600000|2021-10-19 13:20:00|203423.8|203273.8|203437.3|203287.3|203445.5|203295.5|203418.5|203268.5|29
1634649610000|2021-10-19 13:20:10|203436.5|203286.5|203438.3|203288.3|203442.3|203292.3|203435.1|203285.1|26
1634649620000|2021-10-19 13:20:20|203438.7|203288.7|203420.2|203270.2|203457.7|203307.7|203417|203267|27
1634649630000|2021-10-19 13:20:30|203416|203266|203409.6|203259.6|203417.3|203267.3|203408.6|203258.6|34
1634649640000|2021-10-19 13:20:40|203410.5|203260.5|203412|203262|203414.9|203264.9|203401.7|203251.7|32
1634649650000|2021-10-19 13:20:50|203410.7|203260.7|203421.9|203271.9|203425.6|203275.6|203406.5|203256.5|33
1634649660000|2021-10-19 13:21:00|203421.6|203271.6|203415.6|203265.6|203423.8|203273.8|203409.5|203259.5|35
1634649670000|2021-10-19 13:21:10|203420.6|203270.6|203419.2|203269.2|203424.7|203274.7|203416.8|203266.8|28
1634649680000|2021-10-19 13:21:20|203419.3|203269.3|203420.6|203270.6|203423.1|203273.1|203418.4|203268.4|29
1634649690000|2021-10-19 13:21:30|203421.2|203271.2|203426.3|203276.3|203426.3|203276.3|203417.9|203267.9|24
1634649700000|2021-10-19 13:21:40|203427.2|203277.2|203404.2|203254.2|203427.2|203277.2|203403.1|203253.1|37
1634649710000|2021-10-19 13:21:50|203403.4|203253.4|203399.6|203249.6|203403.8|203253.8|203390.3|203240.3|34
1634649720000|2021-10-19 13:22:00|203397.9|203247.9|203385.1|203235.1|203397.9|203247.9|203382.9|203232.9|28
1634649730000|2021-10-19 13:22:10|203383|203233|203386.8|203236.8|203387.1|203237.1|203381.9|203231.9|22
1634649740000|2021-10-19 13:22:20|203387.4|203237.4|203387.2|203237.2|203387.6|203237.6|203386.2|203236.2|13
1634649750000|2021-10-19 13:22:30|203386.8|203236.8|203387.4|203237.4|203389.2|203239.2|203386.8|203236.8|13
1634649760000|2021-10-19 13:22:40|203387.3|203237.3|203370.1|203220.1|203387.4|203237.4|203354|203204|26
1634649770000|2021-10-19 13:22:50|203370.6|203220.6|203366.4|203216.4|203371.2|203221.2|203366.4|203216.4|20
1634649780000|2021-10-19 13:23:00|203367|203217|203378.6|203228.6|203378.6|203228.6|203366.2|203216.2|36
1634649790000|2021-10-19 13:23:10|203378.5|203228.5|203378.8|203228.8|203382.5|203232.5|203371.8|203221.8|27
1634649800000|2021-10-19 13:23:20|203373.5|203223.5|203383.3|203233.3|203401.6|203251.6|203373.5|203223.5|35
1634649810000|2021-10-19 13:23:30|203382.2|203232.2|203375.2|203225.2|203382.6|203232.6|203374.8|203224.8|29
1634649820000|2021-10-19 13:23:40|203375.5|203225.5|203378.9|203228.9|203385.4|203235.4|203375.5|203225.5|34
1634649830000|2021-10-19 13:23:50|203379.7|203229.7|203375.3|203225.3|203381.1|203274|203324|203222.5|29
1634649840000|2021-10-19 13:24:00|203376.8|203226.8|203354.7|203204.7|203376.8|203226.8|203351.6|203201.6|33
1634649850000|2021-10-19 13:24:10|203356.1|203206.1|203369.6|203219.6|203371.4|203221.4|203355.6|203205.6|36
1634649860000|2021-10-19 13:24:20|203369.7|203219.7|203376.7|203226.7|203376.7|203226.7|203368|203218|30
1634649870000|2021-10-19 13:24:30|203374|203224|203373.6|203223.6|203374|203224|203370.9|203220.9|21
1634649880000|2021-10-19 13:24:40|203374.2|203224.2|203380.2|203230.2|203384|203234|203368.3|203218.3|28
1634649890000|2021-10-19 13:24:50|203378.9|203228.9|203379.6|203229.6|203380.3|203230.3|203374.1|203224.1|34
1634649900000|2021-10-19 13:25:00|203379.2|203229.2|203368.6|203218.6|203379.2|203229.2|203363.2|203213.2|37
1634649910000|2021-10-19 13:25:10|203369.2|203219.2|203370.4|203220.4|203374.4|203224.4|203367.3|203217.3|28
1634649920000|2021-10-19 13:25:20|203370.5|203220.5|203374|203224|203377.5|203227.5|203370.5|203220.5|26
1634649930000|2021-10-19 13:25:30|203374.2|203224.2|203369.7|203219.7|203374.2|203224.2|203365.8|203215.8|26
1634649940000|2021-10-19 13:25:40|203368|203218|203369.4|203219.4|203370.3|203220.3|203367.6|203217.6|18
1634649950000|2021-10-19 13:25:50|203369.3|203219.3|203365.9|203215.9|203370.6|203220.6|203361|203211|27
1634649960000|2021-10-19 13:26:00|203368.7|203218.7|203373.4|203223.4|203373.6|203223.6|203364.6|203214.6|28
1634649970000|2021-10-19 13:26:10|203373.1|203223.1|203378.1|203228.1|203380.5|203230.5|203371.4|203221.4|24
1634649980000|2021-10-19 13:26:20|203379.3|203229.3|203380.7|203230.7|203380.8|203230.8|203373.5|203223.5|29
1634649990000|2021-10-19 13:26:30|203381|203231|203348.6|203198.6|203383.2|203233.2|203345.7|203195.7|34
1634650000000|2021-10-19 13:26:40|203347.9|203197.9|203326.8|203176.8|203347.9|203197.9|203326.8|203176.8|27
1634650010000|2021-10-19 13:26:50|203332.2|203182.2|203339.4|203189.4|203339.4|203189.4|203329.6|203179.6|21
1634650020000|2021-10-19 13:27:00|203333.7|203183.7|203335.6|203185.6|203335.6|203185.6|203331|203181|28
1634650030000|2021-10-19 13:27:10|203339.3|203189.3|203344.2|203194.2|203344.4|203194.4|203337.2|203187.2|23
1634650040000|2021-10-19 13:27:20|203345.4|203195.4|203345.5|203195.5|203346.5|203196.5|203344.4|203194.4|22
1634650050000|2021-10-19 13:27:30|203345.1|203195.1|203346.6|203196.6|203348.2|203198.2|203344.6|203194.6|21
1634650060000|2021-10-19 13:27:40|203346.8|203196.8|203346.5|203196.5|203347.9|203197.9|203345.7|203195.7|19
1634650070000|2021-10-19 13:27:50|203346.8|203196.8|203346.2|203196.2|203347.2|203197.2|203346.1|203196.1|12
1634650080000|2021-10-19 13:28:00|203346.3|203196.3|203309.8|203159.8|203348.9|203198.9|203308.2|203158.2|36
1634650090000|2021-10-19 13:28:10|203310.7|203160.7|203306.5|203156.5|203310.7|203160.7|203294|203144|32
1634650100000|2021-10-19 13:28:20|203306.4|203156.4|203304.6|203154.6|203308|203158|203303.4|203153.4|22
1634650110000|2021-10-19 13:28:30|203303.3|203153.3|203299.6|203149.6|203316.8|203166.8|203298.9|203148.9|34
1634650120000|2021-10-19 13:28:40|203300.7|203150.7|203291.6|203141.6|203300.7|203150.7|203290|203140|33
1634650130000|2021-10-19 13:28:50|203290.7|203140.7|203294.9|203144.9|203294.9|203144.9|203290.4|203140.4|27
1634650140000|2021-10-19 13:29:00|203297.9|203147.9|203288.3|203138.3|203311.8|203161.8|203287.7|203137.7|34
1634650150000|2021-10-19 13:29:10|203289.2|203139.2|203291|203141|203297.1|203147.1|203287.6|203137.6|35
1634650160000|2021-10-19 13:29:20|203293|203143|203289.5|203139.5|203295.3|203145.3|203288.8|203138.8|28
1634650170000|2021-10-19 13:29:30|203290.2|203140.2|203288.1|203138.1|203291.1|203141.1|203288.1|203138.1|27
1634650180000|2021-10-19 13:29:40|203288.6|203138.6|203281.2|203131.2|203289.1|203139.1|203279.9|203129.9|26
1634650190000|2021-10-19 13:29:50|203280.7|203130.7|203270.4|203120.4|203281.8|203131.8|203269.7|203119.7|24
1634650200000|2021-10-19 13:30:00|203270.5|203120.5|203270.2|203120.2|203271.3|203121.3|203268.6|203118.6|28
1634650210000|2021-10-19 13:30:10|203269.5|203119.5|203274.1|203124.1|203278|203128|203269.2|203119.2|35
1634650220000|2021-10-19 13:30:20|203273.4|203123.4|203281.3|203131.3|203285.3|203135.3|203273.4|203123.4|30
1634650230000|2021-10-19 13:30:30|203281|203131|203276.8|203126.8|203281|203131|203271.8|203121.8|30
1634650240000|2021-10-19 13:30:40|203278.1|203128.1|203277|203127|203283.3|203133.3|203270.8|203120.8|32
1634650250000|2021-10-19 13:30:50|203277.8|203127.8|203278.2|203128.2|203289.4|203139.4|203272.7|203122.7|36
1634650260000|2021-10-19 13:31:00|203278.9|203128.9|203292.5|203142.5|203296.5|203146.5|203269.2|203119.2|33
1634650270000|2021-10-19 13:31:10|203293.2|203143.2|203281.4|203131.4|203296.1|203146.1|203275.9|203125.9|36
1634650280000|2021-10-19 13:31:20|203282.4|203132.4|203286.7|203136.7|203288.5|203138.5|203281.5|203131.5|33
1634650290000|2021-10-19 13:31:30|203286.5|203136.5|203288|203138|203289.8|203139.8|203284.3|203134.3|34
1634650300000|2021-10-19 13:31:40|203287.3|203137.3|203284.5|203134.5|203287.9|203137.9|203284.5|203134.5|27
1634650310000|2021-10-19 13:31:50|203284.4|203134.4|203277.3|203127.3|203286|203136|203274.3|203124.3|38
1634650320000|2021-10-19 13:32:00|203268|203118|203261.6|203111.6|203268.8|203118.8|203259.1|203109.1|35
1634650330000|2021-10-19 13:32:10|203257.9|203107.9|203239.2|203089.2|203258.6|203108.6|203232.3|203082.3|38
1634650340000|2021-10-19 13:32:20|203239.8|203089.8|203238.2|203088.2|203244|203094|203230.1|203080.1|32
1634650350000|2021-10-19 13:32:30|203239|203089|203237.7|203087.7|203239.6|203089.6|203236.8|203086.8|29
1634650360000|2021-10-19 13:32:40|203238.3|203088.3|203250.2|203100.2|203250.2|203100.2|203238.3|203088.3|31
1634650370000|2021-10-19 13:32:50|203251.1|203101.1|203256.7|203106.7|203256.7|203106.7|203250.5|203100.5|33
1634650380000|2021-10-19 13:33:00|203254.4|203104.4|203259.5|203109.5|203265.1|203115.1|203254.2|203104.2|30
1634650390000|2021-10-19 13:33:10|203258.9|203108.9|203279.2|203129.2|203281.7|203131.7|203258.9|203108.9|28
1634650400000|2021-10-19 13:33:20|203280.4|203130.4|203289.8|203139.8|203292.3|203142.3|203279.3|203129.3|37
1634650410000|2021-10-19 13:33:30|203290|203140|203291|203141|203295.1|203145.1|203290|203140|34
1634650420000|2021-10-19 13:33:40|203287.9|203137.9|203277.6|203127.6|203289.3|203139.3|203275.2|203125.2|34
1634650430000|2021-10-19 13:33:50|203277.4|203127.4|203276.8|203126.8|203279.9|203129.9|203276.8|203126.8|19
1634650440000|2021-10-19 13:34:00|203276.4|203126.4|203275.8|203125.8|203276.7|203126.7|203271.9|203121.9|18
1634650450000|2021-10-19 13:34:10|203275.6|203125.6|203271.1|203121.1|203276|203173.7|203223.7|203119|20
1634650460000|2021-10-19 13:34:20|203264.9|203114.9|203240.8|203090.8|203264.9|203114.9|203231.4|203081.4|33
1634650470000|2021-10-19 13:34:30|203242.9|203092.9|203233.2|203083.2|203243.6|203093.6|203228.5|203078.5|34
1634650480000|2021-10-19 13:34:40|203234.3|203084.3|203232.6|203082.6|203241|203091|203232.6|203082.6|32
1634650490000|2021-10-19 13:34:50|203233.8|203083.8|203231.3|203081.3|203238.2|203088.2|203229.2|203079.2|31
1634650500000|2021-10-19 13:35:00|203230.4|203080.4|203236.8|203086.8|203237.4|203126.4|203175.3|203075.5|31
1634650510000|2021-10-19 13:35:10|203235.5|203085.5|203237.2|203087.2|203238.5|203088.5|203235.3|203085.3|28
1634650520000|2021-10-19 13:35:20|203237.5|203087.5|203205.2|203055.2|203239.5|203089.5|203205.2|203055.2|27
1634650530000|2021-10-19 13:35:30|203204.7|203054.7|203205|203055|203208.6|203058.6|203201.7|203051.7|37
1634650540000|2021-10-19 13:35:40|203204.2|203054.2|203210.5|203060.5|203213.4|203063.4|203204|203054|34
1634650550000|2021-10-19 13:35:50|203210.1|203060.1|203217|203067|203218|203068|203208.8|203058.8|30
1634650560000|2021-10-19 13:36:00|203218.3|203068.3|203223.7|203073.7|203224.7|203074.7|203217.5|203067.5|33
1634650570000|2021-10-19 13:36:10|203220.1|203070.1|203226.5|203076.5|203227.8|203077.8|203219.8|203069.8|29
1634650580000|2021-10-19 13:36:20|203226.7|203076.7|203225.4|203075.4|203233.1|203083.1|203223|203073|33
1634650590000|2021-10-19 13:36:30|203224.3|203074.3|203222.7|203072.7|203226.7|203076.7|203221.6|203071.6|34
1634650600000|2021-10-19 13:36:40|203223.8|203073.8|203281.7|203131.7|203281.7|203131.7|203223.8|203073.8|27
1634650610000|2021-10-19 13:36:50|203282.4|203132.4|203298|203148|203300.5|203150.5|203282.4|203132.4|33
1634650620000|2021-10-19 13:37:00|203298.6|203148.6|203302.5|203152.5|203303.8|203153.8|203297.5|203147.5|26
1634650630000|2021-10-19 13:37:10|203305.5|203155.5|203374|203224|203375.3|203225.3|203305.5|203155.5|34
1634650640000|2021-10-19 13:37:20|203375|203225|203353.9|203203.9|203388.4|203238.4|203353.9|203203.9|34
1634650650000|2021-10-19 13:37:30|203355.4|203205.4|203393.5|203243.5|203394.9|203244.9|203353.3|203203.3|35
1634650660000|2021-10-19 13:37:40|203393.7|203243.7|203401.8|203251.8|203404.9|203254.9|203390.5|203240.5|29
1634650670000|2021-10-19 13:37:50|203403.7|203253.7|203397.9|203247.9|203412.1|203262.1|203394.9|203244.9|33
1634650680000|2021-10-19 13:38:00|203398|203248|203391.8|203241.8|203398.5|203248.5|203389.5|203239.5|25
1634650690000|2021-10-19 13:38:10|203391.6|203241.6|203373|203223|203391.6|203241.6|203369.7|203219.7|28
1634650700000|2021-10-19 13:38:20|203372.2|203222.2|203381.8|203231.8|203385.5|203235.5|203370.3|203220.3|27
1634650710000|2021-10-19 13:38:30|203380.5|203230.5|203376.9|203226.9|203384.1|203234.1|203376.7|203226.7|22
1634650720000|2021-10-19 13:38:40|203375.3|203225.3|203339.1|203189.1|203376.7|203226.7|203338.9|203188.9|31
1634650730000|2021-10-19 13:38:50|203339.6|203189.6|203372.5|203222.5|203378.1|203228.1|203339.6|203189.6|31
1634650740000|2021-10-19 13:39:00|203372.6|203222.6|203381.9|203231.9|203385|203235|203368.1|203218.1|36
1634650750000|2021-10-19 13:39:10|203383.4|203233.4|203427.8|203277.8|203427.8|203277.8|203383.4|203233.4|37
1634650760000|2021-10-19 13:39:20|203426.9|203276.9|203427.4|203277.4|203432.3|203282.3|203426.2|203276.2|33
1634650770000|2021-10-19 13:39:30|203427.3|203277.3|203453.1|203303.1|203459.7|203309.7|203425.9|203275.9|32
1634650780000|2021-10-19 13:39:40|203452.6|203302.6|203443.8|203293.8|203456.1|203306.1|203442.5|203292.5|29
1634650790000|2021-10-19 13:39:50|203444.8|203294.8|203444.3|203294.3|203464.6|203314.6|203439.3|203289.3|32
1634650800000|2021-10-19 13:40:00|203443.4|203293.4|203472.8|203322.8|203482.4|203332.4|203442.9|203292.9|34
1634650810000|2021-10-19 13:40:10|203472.3|203322.3|203474.5|203324.5|203478.3|203328.3|203467.6|203317.6|36
1634650820000|2021-10-19 13:40:20|203474.2|203324.2|203491.4|203341.4|203493|203343|203473.7|203323.7|36
1634650830000|2021-10-19 13:40:30|203491.3|203341.3|203539|203389|203544.5|203394.5|203490.7|203340.7|39
1634650840000|2021-10-19 13:40:40|203540.5|203390.5|203542|203392|203548.1|203398.1|203533.6|203383.6|36
1634650850000|2021-10-19 13:40:50|203542.5|203392.5|203542.5|203392.5|203547.6|203397.6|203540.5|203390.5|35
1634650860000|2021-10-19 13:41:00|203542.2|203392.2|203477.2|203327.2|203543.1|203393.1|203472.3|203322.3|40
1634650870000|2021-10-19 13:41:10|203482.1|203332.1|203510.6|203360.6|203510.7|203360.7|203482.1|203332.1|37
1634650880000|2021-10-19 13:41:20|203510.7|203360.7|203504.8|203354.8|203510.7|203360.7|203500.9|203350.9|30
1634650890000|2021-10-19 13:41:30|203503.6|203353.6|203505.9|203355.9|203509.3|203359.3|203500.4|203350.4|38
1634650900000|2021-10-19 13:41:40|203505|203355|203504.7|203354.7|203507.7|203357.7|203504|203354|31
1634650910000|2021-10-19 13:41:50|203503.7|203353.7|203558.6|203408.6|203563.3|203413.3|203503.7|203353.7|34
1634650920000|2021-10-19 13:42:00|203559.4|203409.4|203505.3|203355.3|203559.4|203409.4|203505.3|203355.3|32
1634650930000|2021-10-19 13:42:10|203504.2|203354.2|203498.6|203348.6|203505.3|203355.3|203494.6|203344.6|37
1634650940000|2021-10-19 13:42:20|203501.9|203351.9|203520.8|203370.8|203522.9|203372.9|203500.9|203350.9|28
1634650950000|2021-10-19 13:42:30|203521.6|203371.6|203509.5|203359.5|203521.6|203371.6|203507|203357|38
1634650960000|2021-10-19 13:42:40|203510.4|203360.4|203509.7|203359.7|203512.1|203362.1|203508.9|203358.9|31
1634650970000|2021-10-19 13:42:50|203509.5|203359.5|203504.8|203354.8|203509.5|203359.5|203503.4|203353.4|27
1634650980000|2021-10-19 13:43:00|203505.1|203355.1|203505.4|203355.4|203507.1|203357.1|203497.6|203347.6|29
1634650990000|2021-10-19 13:43:10|203505.5|203355.5|203504.6|203354.6|203505.5|203355.5|203497.4|203347.4|34
1634651000000|2021-10-19 13:43:20|203504.8|203354.8|203505.9|203355.9|203506.2|203356.2|203497.9|203347.9|32
1634651010000|2021-10-19 13:43:30|203505.8|203355.8|203504.3|203354.3|203506.9|203356.9|203503.6|203353.6|28
1634651020000|2021-10-19 13:43:40|203505.3|203355.3|203553.8|203403.8|203557.2|203407.2|203504.3|203354.3|37
1634651030000|2021-10-19 13:43:50|203554|203404|203551.7|203401.7|203558.8|203408.8|203549.7|203399.7|36
1634651040000|2021-10-19 13:44:00|203553|203403|203556.2|203406.2|203560.5|203410.5|203552.6|203402.6|34
1634651050000|2021-10-19 13:44:10|203557.2|203407.2|203553.7|203403.7|203559.5|203409.5|203552|203402|29
1634651060000|2021-10-19 13:44:20|203553.6|203403.6|203559.2|203409.2|203562.9|203412.9|203553.6|203403.6|30
1634651070000|2021-10-19 13:44:30|203560.2|203410.2|203579.3|203429.3|203587.3|203437.3|203558.1|203408.1|31
1634651080000|2021-10-19 13:44:40|203577.4|203427.4|203576.8|203426.8|203587.7|203437.7|203576.8|203426.8|36
1634651090000|2021-10-19 13:44:50|203575.5|203425.5|203584.9|203434.9|203585.8|203435.8|203575.5|203425.5|34
1634651100000|2021-10-19 13:45:00|203581.9|203431.9|203567.5|203417.5|203585|203435|203564.5|203414.5|33
1634651110000|2021-10-19 13:45:10|203569.4|203419.4|203563|203413|203588.5|203469.1|203516.7|203407.9|36
1634651120000|2021-10-19 13:45:20|203562.2|203412.2|203564.6|203414.6|203573|203423|203560.9|203410.9|29
1634651130000|2021-10-19 13:45:30|203563.3|203413.3|203561.7|203411.7|203568.5|203418.5|203548.2|203398.2|34
1634651140000|2021-10-19 13:45:40|203562.1|203412.1|203550.8|203400.8|203562.1|203412.1|203550.8|203400.8|29
1634651150000|2021-10-19 13:45:50|203545.6|203395.6|203514|203364|203546.2|203396.2|203514|203364|36
1634651160000|2021-10-19 13:46:00|203528.3|203378.3|203545.1|203395.1|203549.5|203399.5|203510.8|203360.8|37
1634651170000|2021-10-19 13:46:10|203545.5|203395.5|203524|203374|203546.5|203396.5|203523.7|203373.7|34
1634651180000|2021-10-19 13:46:20|203522.6|203372.6|203503.6|203353.6|203538|203388|203503.5|203353.5|27
1634651190000|2021-10-19 13:46:30|203504.4|203354.4|203503|203353|203504.4|203354.4|203497.3|203347.3|24
1634651200000|2021-10-19 13:46:40|203502.8|203352.8|203513.1|203363.1|203514.6|203364.6|203502.8|203352.8|33
1634651210000|2021-10-19 13:46:50|203512.7|203362.7|203527.2|203377.2|203531.1|203381.1|203512.7|203362.7|33
1634651220000|2021-10-19 13:47:00|203528.2|203378.2|203540.2|203390.2|203553.3|203403.3|203524.4|203374.4|35
1634651230000|2021-10-19 13:47:10|203534.9|203384.9|203507.3|203357.3|203534.9|203384.9|203505.6|203355.6|35
1634651240000|2021-10-19 13:47:20|203508.7|203358.7|203494.1|203344.1|203509.6|203359.6|203488.5|203338.5|40
1634651250000|2021-10-19 13:47:30|203493.5|203343.5|203479.2|203329.2|203493.8|203343.8|203475.4|203325.4|35
1634651260000|2021-10-19 13:47:40|203475|203325|203470.8|203320.8|203480|203330|203470.8|203320.8|31
1634651270000|2021-10-19 13:47:50|203472.5|203322.5|203430.9|203280.9|203472.5|203322.5|203424.5|203274.5|39
1634651280000|2021-10-19 13:48:00|203431.6|203281.6|203421.6|203271.6|203431.6|203281.6|203413.3|203263.3|33
1634651290000|2021-10-19 13:48:10|203417.9|203267.9|203409.6|203259.6|203419.5|203269.5|203409.6|203259.6|33
1634651300000|2021-10-19 13:48:20|203409.9|203259.9|203384.1|203234.1|203411.4|203261.4|203380.9|203230.9|34
1634651310000|2021-10-19 13:48:30|203387.9|203237.9|203383.9|203233.9|203387.9|203237.9|203382.5|203232.5|27
1634651320000|2021-10-19 13:48:40|203383.3|203233.3|203382.3|203232.3|203383.6|203233.6|203379.9|203229.9|27
1634651330000|2021-10-19 13:48:50|203382.4|203232.4|203328.3|203178.3|203382.4|203232.4|203328.3|203178.3|35
1634651340000|2021-10-19 13:49:00|203329.5|203179.5|203337.8|203187.8|203339.4|203189.4|203329.5|203179.5|30
1634651350000|2021-10-19 13:49:10|203337|203187|203336.8|203186.8|203339|203189|203334.6|203184.6|32
1634651360000|2021-10-19 13:49:20|203337.4|203187.4|203361.7|203211.7|203373|203223|203336.3|203186.3|34
1634651370000|2021-10-19 13:49:30|203366.2|203216.2|203373.6|203223.6|203373.7|203223.7|203360.2|203210.2|34
1634651380000|2021-10-19 13:49:40|203370.2|203220.2|203380.9|203230.9|203396.1|203246.1|203368.3|203218.3|37
1634651390000|2021-10-19 13:49:50|203381.3|203231.3|203403.5|203253.5|203404.6|203254.6|203373.5|203223.5|33
1634651400000|2021-10-19 13:50:00|203399.7|203249.7|203352.2|203202.2|203399.7|203249.7|203341.7|203191.7|38
1634651410000|2021-10-19 13:50:10|203350.9|203200.9|203353|203203|203370.8|203220.8|203349.1|203199.1|34
1634651420000|2021-10-19 13:50:20|203358.4|203208.4|203347.5|203197.5|203363.5|203213.5|203346.6|203196.6|36
1634651430000|2021-10-19 13:50:30|203347.2|203197.2|203346.8|203196.8|203353.8|203203.8|203333.4|203183.4|32
1634651440000|2021-10-19 13:50:40|203351.1|203201.1|203332.6|203182.6|203351.1|203201.1|203332.6|203182.6|34
1634651450000|2021-10-19 13:50:50|203333|203183|203332.4|203182.4|203337.6|203187.6|203328|203178|26
1634651460000|2021-10-19 13:51:00|203329.6|203179.6|203327.7|203177.7|203338.9|203188.9|203327.5|203177.5|35
1634651470000|2021-10-19 13:51:10|203328|203178|203368|203218|203368|203218|203328|203178|26
1634651480000|2021-10-19 13:51:20|203368.6|203218.6|203368|203218|203371.7|203221.7|203363.8|203213.8|33
1634651490000|2021-10-19 13:51:30|203367.8|203217.8|203350.9|203200.9|203369.8|203219.8|203350|203200|28
1634651500000|2021-10-19 13:51:40|203341.1|203191.1|203334.2|203184.2|203341.5|203191.5|203333.7|203183.7|33
1634651510000|2021-10-19 13:51:50|203333|203183|203328.6|203178.6|203334.3|203184.3|203325.8|203175.8|25
1634651520000|2021-10-19 13:52:00|203329.5|203179.5|203325.4|203175.4|203340.5|203190.5|203324.6|203174.6|35
1634651530000|2021-10-19 13:52:10|203325.1|203175.1|203332.9|203182.9|203333.5|203183.5|203325.1|203175.1|27
1634651540000|2021-10-19 13:52:20|203332.6|203182.6|203337.8|203187.8|203342.4|203192.4|203332.6|203182.6|29
1634651550000|2021-10-19 13:52:30|203335.9|203185.9|203325.9|203175.9|203338.2|203188.2|203321.6|203171.6|30
1634651560000|2021-10-19 13:52:40|203325.3|203175.3|203321.5|203171.5|203327.8|203177.8|203320.5|203170.5|24
1634651570000|2021-10-19 13:52:50|203324.8|203174.8|203295.6|203145.6|203326.1|203176.1|203295.6|203145.6|24
1634651580000|2021-10-19 13:53:00|203295.5|203145.5|203307|203157|203312.2|203162.2|203290.6|203140.6|31
1634651590000|2021-10-19 13:53:10|203306.4|203156.4|203293.7|203143.7|203317.9|203167.9|203293.7|203143.7|34
1634651600000|2021-10-19 13:53:20|203299.3|203149.3|203251.1|203101.1|203304.5|203154.5|203250.9|203100.9|35
1634651610000|2021-10-19 13:53:30|203251.4|203101.4|203253.6|203103.6|203257.3|203107.3|203248.6|203098.6|38
1634651620000|2021-10-19 13:53:40|203249.2|203099.2|203238.2|203088.2|203249.2|203099.2|203222.6|203072.6|34
1634651630000|2021-10-19 13:53:50|203239|203089|203252.3|203102.3|203258.2|203108.2|203239|203089|33
1634651640000|2021-10-19 13:54:00|203246.1|203096.1|203204.8|203054.8|203255.1|203105.1|203193.5|203043.5|36
1634651650000|2021-10-19 13:54:10|203198.7|203048.7|203193.5|203043.5|203198.7|203048.7|203191.8|203041.8|31
1634651660000|2021-10-19 13:54:20|203201.5|203051.5|203157.9|203007.9|203201.5|203051.5|203152.1|203002.1|29
1634651670000|2021-10-19 13:54:30|203155.9|203005.9|203147.6|202997.6|203165.9|203015.9|203145.3|202995.3|29
1634651680000|2021-10-19 13:54:40|203147|202997|203106.9|202956.9|203148.5|202998.5|203104.1|202954.1|30
1634651690000|2021-10-19 13:54:50|203094.7|202944.7|203103.6|202953.6|203119.3|202969.3|203094.1|202944.1|38
1634651700000|2021-10-19 13:55:00|203103.4|202953.4|203062.9|202912.9|203103.4|202953.4|203028.5|202878.5|35
1634651710000|2021-10-19 13:55:10|203060.5|202910.5|203066.6|202916.6|203078.3|202928.3|203060.5|202910.5|34
1634651720000|2021-10-19 13:55:20|203064.2|202914.2|203016.7|202866.7|203064.3|202914.3|203007.8|202857.8|37
1634651730000|2021-10-19 13:55:30|203026.2|202876.2|203023.3|202873.3|203027.3|202877.3|203019.6|202869.6|24
1634651740000|2021-10-19 13:55:40|203023.8|202873.8|203021.1|202871.1|203024.9|202920.8|202967.7|202855.8|32
1634651750000|2021-10-19 13:55:50|203021.3|202871.3|202997.4|202847.4|203024.1|202874.1|202995.6|202845.6|31
1634651760000|2021-10-19 13:56:00|203003.6|202853.6|202921.8|202771.8|203003.6|202853.6|202899.6|202749.6|39
1634651770000|2021-10-19 13:56:10|202918.9|202768.9|202925.1|202775.1|202953.5|202803.5|202917.5|202767.5|36
1634651780000|2021-10-19 13:56:20|202922.7|202772.7|202844.2|202694.2|202922.7|202772.7|202832.3|202682.3|37
1634651790000|2021-10-19 13:56:30|202839|202689|202871.7|202721.7|202871.7|202721.7|202828.3|202678.3|32
1634651800000|2021-10-19 13:56:40|202865.2|202715.2|202897.7|202747.7|202909.9|202759.9|202865.2|202715.2|36
1634651810000|2021-10-19 13:56:50|202893.9|202743.9|202907.4|202757.4|202927|202777|202893.9|202743.9|28
1634651820000|2021-10-19 13:57:00|202882.5|202732.5|202861.3|202711.3|202883.1|202767.5|202817.5|202711.3|36
1634651830000|2021-10-19 13:57:10|202857.4|202707.4|202855|202705|202866.2|202758.5|202806.8|202705|31
1634651840000|2021-10-19 13:57:20|202856.5|202706.5|202824.9|202674.9|202856.5|202706.5|202812.3|202662.3|34
1634651850000|2021-10-19 13:57:30|202823.2|202673.2|202821.5|202671.5|202827.6|202677.6|202817.2|202667.2|31
1634651860000|2021-10-19 13:57:40|202822.2|202672.2|202818.6|202668.6|202823.7|202673.7|202818.6|202668.6|28
1634651870000|2021-10-19 13:57:50|202827.5|202677.5|202872.1|202722.1|202911.2|202810.5|202827.5|202677.5|39
1634651880000|2021-10-19 13:58:00|202852.3|202702.3|202860.2|202710.2|202875.1|202725.1|202852.3|202702.3|35
1634651890000|2021-10-19 13:58:10|202869.7|202719.7|202884.6|202734.6|202910.1|202760.1|202856.3|202706.3|36
1634651900000|2021-10-19 13:58:20|202891.1|202741.1|202862.1|202712.1|202912.8|202762.8|202860|202710|34
1634651910000|2021-10-19 13:58:30|202862.7|202712.7|202844.5|202694.5|202868.2|202718.2|202844.5|202694.5|33
1634651920000|2021-10-19 13:58:40|202847.8|202697.8|202779.2|202729.2|202851.9|202729.2|202779.2|202681|33
1634651930000|2021-10-19 13:58:50|202840|202690|202785.7|202635.7|202840|202690|202785.1|202635.1|37
1634651940000|2021-10-19 13:59:00|202785.3|202635.3|202878.1|202728.1|202893|202743|202785.3|202635.3|40
1634651950000|2021-10-19 13:59:10|202877.9|202727.9|202842.3|202692.3|202880.9|202730.9|202841.6|202691.6|33
1634651960000|2021-10-19 13:59:20|202841.5|202691.5|202812.8|202662.8|202856.7|202706.7|202811.3|202661.3|31
1634651970000|2021-10-19 13:59:30|202812.6|202662.6|202793.9|202643.9|202813|202663|202792.6|202642.6|26
1634651980000|2021-10-19 13:59:40|202794.6|202644.6|202778.8|202628.8|202796.7|202646.7|202762.9|202612.9|35
1634651990000|2021-10-19 13:59:50|202783|202633|202832.8|202682.8|202833.3|202683.3|202781.5|202631.5|33
1634652000000|2021-10-19 14:00:00|202831.6|202681.6|202825.6|202675.6|202839.7|202689.7|202824.1|202674.1|35
1634652010000|2021-10-19 14:00:10|202824.7|202674.7|202790.6|202640.6|202829.6|202679.6|202776.6|202626.6|39
1634652020000|2021-10-19 14:00:20|202792.3|202642.3|202806.1|202656.1|202817.8|202667.8|202790.1|202640.1|36
1634652030000|2021-10-19 14:00:30|202812.9|202662.9|202814.4|202664.4|202816.2|202666.2|202808.7|202658.7|28
1634652040000|2021-10-19 14:00:40|202814.7|202664.7|202826.9|202676.9|202827.5|202677.5|202814.7|202664.7|23
1634652050000|2021-10-19 14:00:50|202826.8|202676.8|202804|202654|202827.4|202677.4|202801.6|202651.6|34
1634652060000|2021-10-19 14:01:00|202785.4|202635.4|202798.7|202648.7|202802.3|202652.3|202785.2|202635.2|35
1634652070000|2021-10-19 14:01:10|202799.7|202649.7|202774.7|202624.7|202824.8|202674.8|202762.5|202612.5|39
1634652080000|2021-10-19 14:01:20|202774.3|202624.3|202787.9|202637.9|202793.6|202643.6|202768.2|202618.2|28
1634652090000|2021-10-19 14:01:30|202788.6|202638.6|202789.9|202639.9|202811.9|202661.9|202779|202629|35
1634652100000|2021-10-19 14:01:40|202787.7|202637.7|202763.6|202613.6|202788|202638|202752.8|202602.8|35
1634652110000|2021-10-19 14:01:50|202762.9|202612.9|202797.1|202647.1|202797.1|202647.1|202762.7|202612.7|37
1634652120000|2021-10-19 14:02:00|202793.1|202643.1|202758.8|202608.8|202809.5|202659.5|202758.8|202608.8|31
1634652130000|2021-10-19 14:02:10|202759.4|202609.4|202717.4|202567.4|202759.4|202609.4|202715.3|202565.3|34
1634652140000|2021-10-19 14:02:20|202717.1|202567.1|202699.9|202549.9|202718.2|202568.2|202698.9|202548.9|28
1634652150000|2021-10-19 14:02:30|202700.5|202550.5|202688.4|202538.4|202702.8|202552.8|202685.8|202535.8|30
1634652160000|2021-10-19 14:02:40|202685.1|202535.1|202692|202542|202696.6|202546.6|202684.1|202534.1|32
1634652170000|2021-10-19 14:02:50|202692.3|202542.3|202688|202538|202692.6|202542.6|202681.3|202531.3|34
1634652180000|2021-10-19 14:03:00|202688.7|202538.7|202685.6|202535.6|202691.6|202541.6|202676.9|202526.9|33
1634652190000|2021-10-19 14:03:10|202687.4|202537.4|202701|202551|202705.5|202555.5|202685.5|202535.5|29
1634652200000|2021-10-19 14:03:20|202700.8|202550.8|202735|202585|202736.2|202586.2|202699.9|202549.9|27
1634652210000|2021-10-19 14:03:30|202734.7|202584.7|202746.9|202596.9|202748.1|202598.1|202734.5|202584.5|32
1634652220000|2021-10-19 14:03:40|202747.7|202597.7|202743.5|202593.5|202747.7|202597.7|202739.9|202589.9|27
1634652230000|2021-10-19 14:03:50|202744.4|202594.4|202744.2|202594.2|202745.4|202595.4|202738.4|202588.4|23
1634652240000|2021-10-19 14:04:00|202744.1|202594.1|202745.5|202595.5|202769.2|202658.2|202708.2|202583.3|36
1634652250000|2021-10-19 14:04:10|202744.6|202594.6|202735.9|202585.9|202745.1|202595.1|202735.9|202585.9|25
1634652260000|2021-10-19 14:04:20|202738.8|202588.8|202704.9|202554.9|202738.8|202588.8|202690.1|202540.1|37
1634652270000|2021-10-19 14:04:30|202709.3|202559.3|202700.7|202550.7|202709.3|202559.3|202695.6|202545.6|31
1634652280000|2021-10-19 14:04:40|202696.8|202546.8|202704.4|202554.4|202707.5|202557.5|202696.3|202546.3|35
1634652290000|2021-10-19 14:04:50|202703|202553|202702.4|202552.4|202703.7|202553.7|202693.7|202543.7|38
1634652300000|2021-10-19 14:05:00|202699.8|202549.8|202706.2|202556.2|202707.5|202557.5|202693.9|202543.9|34
1634652310000|2021-10-19 14:05:10|202706|202556|202733.5|202583.5|202741.8|202591.8|202704.5|202554.5|36
1634652320000|2021-10-19 14:05:20|202736.1|202586.1|202734.6|202584.6|202737.3|202587.3|202732.5|202582.5|25
1634652330000|2021-10-19 14:05:30|202734.2|202584.2|202729.2|202579.2|202737|202587|202727.6|202577.6|23
1634652340000|2021-10-19 14:05:40|202729.1|202579.1|202696.2|202546.2|202729.3|202579.3|202691.9|202541.9|35
1634652350000|2021-10-19 14:05:50|202694.7|202544.7|202663.6|202513.6|202695.9|202545.9|202651.2|202501.2|35
1634652360000|2021-10-19 14:06:00|202664|202514|202607.7|202457.7|202664|202514|202598|202448|34
1634652370000|2021-10-19 14:06:10|202609.7|202459.7|202603|202453|202609.7|202459.7|202600.8|202450.8|29
1634652380000|2021-10-19 14:06:20|202603.5|202453.5|202611.2|202461.2|202613.6|202463.6|202603.5|202453.5|30
1634652390000|2021-10-19 14:06:30|202610.9|202460.9|202611.9|202461.9|202615|202465|202610.4|202460.4|27
1634652400000|2021-10-19 14:06:40|202611.3|202461.3|202613|202463|202613|202463|202602.8|202452.8|27
1634652410000|2021-10-19 14:06:50|202614.7|202464.7|202641.8|202491.8|202652.4|202502.4|202610.4|202460.4|39
1634652420000|2021-10-19 14:07:00|202638.5|202488.5|202622.5|202472.5|202638.5|202488.5|202611.9|202461.9|32
1634652430000|2021-10-19 14:07:10|202621.8|202471.8|202618.1|202468.1|202623.2|202473.2|202617.6|202467.6|25
1634652440000|2021-10-19 14:07:20|202618.8|202468.8|202625.1|202475.1|202625.9|202475.9|202618.8|202468.8|24
1634652450000|2021-10-19 14:07:30|202623.4|202473.4|202627.1|202477.1|202627.3|202477.3|202621.3|202471.3|30
1634652460000|2021-10-19 14:07:40|202626.7|202476.7|202624.1|202474.1|202627.3|202477.3|202623.5|202473.5|30
1634652470000|2021-10-19 14:07:50|202622|202472|202610.4|202460.4|202624.1|202474.1|202610.4|202460.4|26
1634652480000|2021-10-19 14:08:00|202611.3|202461.3|202641.9|202491.9|202646.6|202496.6|202609.8|202459.8|28
1634652490000|2021-10-19 14:08:10|202642.5|202492.5|202643.5|202493.5|202643.5|202493.5|202632.8|202482.8|31
1634652500000|2021-10-19 14:08:20|202649.6|202499.6|202655.7|202505.7|202662|202554.4|202602.2|202496.9|39
1634652510000|2021-10-19 14:08:30|202655.2|202505.2|202661|202511|202662.4|202512.4|202655.2|202505.2|32
1634652520000|2021-10-19 14:08:40|202661.3|202511.3|202656|202506|202668.8|202518.8|202654.6|202504.6|35
1634652530000|2021-10-19 14:08:50|202655.9|202505.9|202659.4|202509.4|202659.4|202556.6|202606.6|202504.1|20
1634652540000|2021-10-19 14:09:00|202659.5|202509.5|202667|202517|202674.6|202524.6|202657.9|202507.9|29
1634652550000|2021-10-19 14:09:10|202668.3|202518.3|202664.7|202514.7|202679.2|202529.2|202663.5|202513.5|28
1634652560000|2021-10-19 14:09:20|202665.3|202515.3|202680.4|202530.4|202680.8|202530.8|202664.6|202514.6|30
1634652570000|2021-10-19 14:09:30|202680.6|202530.6|202691.3|202541.3|202692.6|202542.6|202679|202529|30
1634652580000|2021-10-19 14:09:40|202690.5|202540.5|202690.7|202540.7|202691.8|202541.8|202685|202535|25
1634652590000|2021-10-19 14:09:50|202691.2|202541.2|202710.1|202560.1|202713.8|202563.8|202690.1|202540.1|29
1634652600000|2021-10-19 14:10:00|202710.7|202560.7|202744.9|202594.9|202748|202598|202708.1|202558.1|24
1634652610000|2021-10-19 14:10:10|202745.7|202595.7|202753.3|202603.3|202753.7|202603.7|202745.5|202595.5|22
1634652620000|2021-10-19 14:10:20|202753.5|202603.5|202751.5|202601.5|202756.5|202606.5|202745.5|202595.5|29
1634652630000|2021-10-19 14:10:30|202750.9|202600.9|202783.6|202633.6|202785.3|202635.3|202750.9|202600.9|24
1634652640000|2021-10-19 14:10:40|202784.2|202634.2|202781.9|202631.9|202786.6|202636.6|202781.9|202631.9|18
1634652650000|2021-10-19 14:10:50|202782.3|202632.3|202710.1|202560.1|202783|202633|202671.4|202555.6|31
1634652660000|2021-10-19 14:11:00|202713.3|202563.3|202715|202565|202719.4|202569.4|202710.7|202560.7|28
1634652670000|2021-10-19 14:11:10|202714.9|202564.9|202717.5|202567.5|202717.5|202567.5|202712.5|202562.5|33
1634652680000|2021-10-19 14:11:20|202720.6|202570.6|202725|202575|202729.9|202579.9|202720.5|202570.5|31
1634652690000|2021-10-19 14:11:30|202725.9|202575.9|202708.3|202558.3|202726.5|202576.5|202706.5|202556.5|29
1634652700000|2021-10-19 14:11:40|202708.7|202558.7|202710.8|202560.8|202730.1|202580.1|202708.7|202558.7|28
1634652710000|2021-10-19 14:11:50|202708.9|202558.9|202709.2|202559.2|202711.3|202561.3|202702.6|202552.6|30
1634652720000|2021-10-19 14:12:00|202709.7|202559.7|202713.5|202563.5|202723.4|202573.4|202706.8|202556.8|33
1634652730000|2021-10-19 14:12:10|202713.2|202563.2|202702.8|202552.8|202714.3|202564.3|202700|202550|27
1634652740000|2021-10-19 14:12:20|202700.2|202550.2|202704.5|202554.5|202707.7|202557.7|202698.2|202548.2|25
1634652750000|2021-10-19 14:12:30|202704.9|202554.9|202706.5|202556.5|202706.5|202556.5|202700.8|202550.8|32
1634652760000|2021-10-19 14:12:40|202706.2|202556.2|202699.7|202549.7|202706.8|202556.8|202699.7|202549.7|28
1634652770000|2021-10-19 14:12:50|202699.2|202549.2|202699.8|202549.8|202703.8|202553.8|202699.2|202549.2|25
1634652780000|2021-10-19 14:13:00|202700.3|202550.3|202629.5|202479.5|202700.3|202550.3|202627.4|202477.4|32
1634652790000|2021-10-19 14:13:10|202629.7|202479.7|202681.9|202531.9|202681.9|202531.9|202622.5|202472.5|32
1634652800000|2021-10-19 14:13:20|202679.9|202529.9|202696.7|202546.7|202698.1|202548.1|202679.9|202529.9|25
1634652810000|2021-10-19 14:13:30|202695.3|202545.3|202656.2|202506.2|202697|202547|202640.6|202490.6|34
1634652820000|2021-10-19 14:13:40|202662.3|202512.3|202698.6|202548.6|202703.6|202553.6|202658.7|202508.7|33
1634652830000|2021-10-19 14:13:50|202697.1|202547.1|202673.3|202523.3|202697.2|202547.2|202673.2|202523.2|32
1634652840000|2021-10-19 14:14:00|202674.3|202524.3|202676.6|202526.6|202676.6|202526.6|202673.2|202523.2|19
1634652850000|2021-10-19 14:14:10|202677|202527|202706.9|202556.9|202711.6|202561.6|202676.8|202526.8|30
1634652860000|2021-10-19 14:14:20|202707.3|202557.3|202737|202587|202738.3|202588.3|202701.1|202551.1|30
1634652870000|2021-10-19 14:14:30|202733.7|202583.7|202742.7|202592.7|202755.6|202605.6|202733.7|202583.7|36
1634652880000|2021-10-19 14:14:40|202739.5|202589.5|202749.4|202599.4|202750.8|202600.8|202739.5|202589.5|25
1634652890000|2021-10-19 14:14:50|202749.2|202599.2|202754.9|202604.9|202759.3|202609.3|202749.2|202599.2|27
1634652900000|2021-10-19 14:15:00|202757.5|202607.5|202789.9|202639.9|202789.9|202639.9|202755.3|202605.3|33
1634652910000|2021-10-19 14:15:10|202789.5|202639.5|202792.2|202642.2|202793.5|202643.5|202787.2|202637.2|28
1634652920000|2021-10-19 14:15:20|202796.4|202646.4|202789.7|202639.7|202796.4|202646.4|202789|202639|26
1634652930000|2021-10-19 14:15:30|202789.5|202639.5|202790.3|202640.3|202794.8|202644.8|202782.1|202632.1|31
1634652940000|2021-10-19 14:15:40|202793.2|202643.2|202792.7|202642.7|202796.1|202646.1|202789.3|202639.3|28
1634652950000|2021-10-19 14:15:50|202792.3|202642.3|202809.7|202659.7|202812.5|202662.5|202792.3|202642.3|35
1634652960000|2021-10-19 14:16:00|202809.5|202659.5|202815.2|202665.2|202815.4|202665.4|202809.5|202659.5|31
1634652970000|2021-10-19 14:16:10|202814.7|202664.7|202813.6|202663.6|202821.2|202718.4|202768.4|202663.2|35
1634652980000|2021-10-19 14:16:20|202817|202667|202815.8|202665.8|202817.7|202703.2|202753|202653.8|31
1634652990000|2021-10-19 14:16:30|202815.4|202665.4|202833|202683|202833|202683|202815.4|202665.4|32
1634653000000|2021-10-19 14:16:40|202828.3|202678.3|202829.3|202679.3|202831.8|202681.8|202826.8|202676.8|30
1634653010000|2021-10-19 14:16:50|202829.5|202679.5|202830.4|202680.4|202834.5|202684.5|202827.4|202677.4|25
1634653020000|2021-10-19 14:17:00|202830.8|202680.8|202843.8|202693.8|202847.8|202697.8|202830.3|202680.3|33
1634653030000|2021-10-19 14:17:10|202844|202694|202833.3|202683.3|202844.6|202694.6|202829.9|202679.9|23
1634653040000|2021-10-19 14:17:20|202833.5|202683.5|202837.5|202687.5|202857.8|202756.9|202803.5|202683.5|29
1634653050000|2021-10-19 14:17:30|202837.3|202687.3|202835.4|202685.4|202842.3|202692.3|202822|202672|35
1634653060000|2021-10-19 14:17:40|202828.8|202678.8|202820.5|202670.5|202833.6|202683.6|202820.1|202670.1|26
1634653070000|2021-10-19 14:17:50|202821.8|202671.8|202833.5|202683.5|202837.6|202687.6|202817.6|202667.6|31
1634653080000|2021-10-19 14:18:00|202835.2|202685.2|202856.9|202706.9|202856.9|202741.3|202791.3|202685|21
1634653090000|2021-10-19 14:18:10|202857.9|202707.9|202825.2|202675.2|202858.9|202730.3|202780.3|202675.2|29
1634653100000|2021-10-19 14:18:20|202823.7|202673.7|202819|202669|202828|202719.2|202769.2|202659.7|31
1634653110000|2021-10-19 14:18:30|202819.5|202669.5|202817.3|202667.3|202820.1|202670.1|202802.5|202652.5|24
1634653120000|2021-10-19 14:18:40|202818.6|202668.6|202802.3|202652.3|202821.5|202701.9|202751.9|202651.2|28
1634653130000|2021-10-19 14:18:50|202803.2|202653.2|202797.4|202647.4|202803.2|202693.5|202743.5|202645.1|29
1634653140000|2021-10-19 14:19:00|202796.3|202646.3|202796.4|202646.4|202803.4|202653.4|202795.4|202645.4|35
1634653150000|2021-10-19 14:19:10|202798|202648|202794.5|202644.5|202801.2|202651.2|202792.4|202642.4|29
1634653160000|2021-10-19 14:19:20|202794.7|202644.7|202798.8|202648.8|202799.3|202649.3|202794.7|202644.7|15
1634653170000|2021-10-19 14:19:30|202797.4|202647.4|202768.1|202618.1|202798.4|202681|202730.1|202618.1|27
1634653180000|2021-10-19 14:19:40|202766.8|202616.8|202773.8|202623.8|202777.3|202627.3|202763.7|202613.7|33
1634653190000|2021-10-19 14:19:50|202776.7|202626.7|202781.1|202631.1|202787.7|202637.7|202775.9|202625.9|34
1634653200000|2021-10-19 14:20:00|202780.8|202630.8|202767.1|202617.1|202799.7|202649.7|202767.1|202617.1|35
1634653210000|2021-10-19 14:20:10|202766.1|202616.1|202781.5|202631.5|202787.7|202667.5|202716.9|202613.5|32
1634653220000|2021-10-19 14:20:20|202782.9|202632.9|202799.4|202649.4|202804.6|202654.6|202778.1|202628.1|32
1634653230000|2021-10-19 14:20:30|202799.8|202649.8|202799.1|202649.1|202799.8|202649.8|202792.8|202642.8|26
1634653240000|2021-10-19 14:20:40|202799.8|202649.8|202789.7|202639.7|202801|202651|202785.2|202635.2|27
1634653250000|2021-10-19 14:20:50|202787.1|202637.1|202756.8|202606.8|202787.1|202637.1|202754.1|202604.1|31
1634653260000|2021-10-19 14:21:00|202754.2|202604.2|202752.4|202602.4|202757.8|202654.8|202703.3|202599.9|25
1634653270000|2021-10-19 14:21:10|202752.3|202602.3|202752.6|202602.6|202753.2|202603.2|202750.6|202600.6|21
1634653280000|2021-10-19 14:21:20|202753.8|202603.8|202754.9|202604.9|202757.1|202607.1|202753.2|202603.2|26
1634653290000|2021-10-19 14:21:30|202755.9|202605.9|202776.7|202626.7|202776.7|202626.7|202755|202605|13
1634653300000|2021-10-19 14:21:40|202774.7|202624.7|202776.8|202626.8|202779.8|202629.8|202774.7|202624.7|24
1634653310000|2021-10-19 14:21:50|202776.9|202626.9|202772.1|202622.1|202784.5|202634.5|202768.4|202618.4|31
1634653320000|2021-10-19 14:22:00|202773.5|202623.5|202760.9|202610.9|202780.8|202630.8|202759.6|202609.6|28
1634653330000|2021-10-19 14:22:10|202761.7|202611.7|202768.3|202618.3|202776.6|202626.6|202761.7|202611.7|28
1634653340000|2021-10-19 14:22:20|202769.1|202619.1|202739.8|202589.8|202779.2|202667.5|202714.3|202589.8|32
1634653350000|2021-10-19 14:22:30|202745.4|202595.4|202737.1|202587.1|202745.4|202595.4|202732.5|202582.5|26
1634653360000|2021-10-19 14:22:40|202737.3|202587.3|202701.5|202551.5|202737.3|202587.3|202692.3|202542.3|30
1634653370000|2021-10-19 14:22:50|202701.6|202551.6|202706.1|202556.1|202707.4|202557.4|202697.8|202547.8|30
1634653380000|2021-10-19 14:23:00|202705.1|202555.1|202705.1|202555.1|202738|202588|202704.8|202554.8|32
1634653390000|2021-10-19 14:23:10|202705.2|202555.2|202692.4|202542.4|202705.2|202594|202643|202538.1|30
1634653400000|2021-10-19 14:23:20|202692.9|202542.9|202695.1|202545.1|202697.6|202547.6|202691.5|202541.5|20
1634653410000|2021-10-19 14:23:30|202691.6|202541.6|202678.6|202528.6|202691.6|202541.6|202669.2|202519.2|34
1634653420000|2021-10-19 14:23:40|202680.2|202530.2|202699.3|202549.3|202699.3|202549.3|202678.3|202528.3|26
1634653430000|2021-10-19 14:23:50|202700.4|202550.4|202703.1|202553.1|202715.3|202565.3|202700.4|202550.4|32
1634653440000|2021-10-19 14:24:00|202702.4|202552.4|202707.2|202557.2|202725.4|202575.4|202702.4|202552.4|37
1634653450000|2021-10-19 14:24:10|202707.4|202557.4|202717.8|202567.8|202720.2|202570.2|202705.4|202555.4|29
1634653460000|2021-10-19 14:24:20|202719.1|202569.1|202715.5|202565.5|202729.2|202579.2|202709.1|202559.1|28
1634653470000|2021-10-19 14:24:30|202715.3|202565.3|202713.5|202563.5|202715.3|202608.3|202658.3|202555.2|29
1634653480000|2021-10-19 14:24:40|202712|202562|202716.5|202566.5|202717.6|202567.6|202712|202562|27
1634653490000|2021-10-19 14:24:50|202716|202566|202715.8|202565.8|202716|202566|202712.1|202562.1|23
1634653500000|2021-10-19 14:25:00|202716|202566|202708.5|202558.5|202718.1|202614.9|202663.8|202556.1|26
1634653510000|2021-10-19 14:25:10|202708.1|202558.1|202708.7|202558.7|202709.9|202559.9|202707.1|202557.1|17
1634653520000|2021-10-19 14:25:20|202708.9|202558.9|202707.6|202557.6|202716.9|202614.7|202660.5|202557.6|25
1634653530000|2021-10-19 14:25:30|202707.2|202557.2|202710.4|202560.4|202712.5|202562.5|202701.4|202551.4|32
1634653540000|2021-10-19 14:25:40|202710.9|202560.9|202697.5|202547.5|202711.3|202561.3|202696.4|202546.4|24
1634653550000|2021-10-19 14:25:50|202699.7|202549.7|202693.7|202543.7|202699.7|202549.7|202693.1|202543.1|18
1634653560000|2021-10-19 14:26:00|202694|202544|202683.3|202533.3|202699.6|202549.6|202683.3|202533.3|19
1634653570000|2021-10-19 14:26:10|202683.2|202533.2|202708.2|202558.2|202709.6|202559.6|202683.2|202533.2|37
1634653580000|2021-10-19 14:26:20|202707.5|202557.5|202705.2|202555.2|202709.2|202559.2|202704.5|202554.5|22
1634653590000|2021-10-19 14:26:30|202708.3|202558.3|202707.4|202557.4|202708.6|202558.6|202705.3|202555.3|18
1634653600000|2021-10-19 14:26:40|202706|202556|202680|202530|202708|202558|202677.1|202527.1|22
1634653610000|2021-10-19 14:26:50|202679.9|202529.9|202653|202503|202679.9|202529.9|202653|202503|29
1634653620000|2021-10-19 14:27:00|202655.7|202505.7|202615.3|202465.3|202655.7|202505.7|202612.7|202462.7|33
1634653630000|2021-10-19 14:27:10|202613.5|202463.5|202623.1|202473.1|202624|202474|202612.1|202462.1|28
1634653640000|2021-10-19 14:27:20|202623.2|202473.2|202616|202466|202626.5|202476.5|202612.9|202462.9|31
1634653650000|2021-10-19 14:27:30|202612.6|202462.6|202621.5|202471.5|202622.4|202472.4|202612|202462|34
1634653660000|2021-10-19 14:27:40|202621.8|202471.8|202627.2|202477.2|202629.8|202479.8|202615.3|202465.3|28
1634653670000|2021-10-19 14:27:50|202627.7|202477.7|202625.8|202475.8|202627.7|202477.7|202611.6|202461.6|30
1634653680000|2021-10-19 14:28:00|202626.9|202476.9|202653.7|202503.7|202661.7|202511.7|202626.7|202476.7|30
1634653690000|2021-10-19 14:28:10|202654|202504|202631.4|202481.4|202655.7|202505.7|202631.3|202481.3|29
1634653700000|2021-10-19 14:28:20|202642.4|202492.4|202640.3|202490.3|202642.9|202492.9|202636.4|202486.4|29
1634653710000|2021-10-19 14:28:30|202640.7|202490.7|202633.5|202483.5|202640.8|202490.8|202628.7|202478.7|30
1634653720000|2021-10-19 14:28:40|202634.6|202484.6|202638.3|202488.3|202644|202494|202630.1|202480.1|22
1634653730000|2021-10-19 14:28:50|202639.1|202489.1|202650.6|202500.6|202654.7|202504.7|202638.5|202488.5|30
1634653740000|2021-10-19 14:29:00|202647.9|202497.9|202642.4|202492.4|202652|202544.4|202594.4|202485.3|33
1634653750000|2021-10-19 14:29:10|202643.4|202493.4|202636.3|202486.3|202645.2|202495.2|202636.3|202486.3|33
1634653760000|2021-10-19 14:29:20|202636.4|202486.4|202635.7|202485.7|202638.5|202488.5|202631.4|202481.4|21
1634653770000|2021-10-19 14:29:30|202636.5|202486.5|202659.8|202509.8|202661.7|202511.7|202631.5|202481.5|31
1634653780000|2021-10-19 14:29:40|202657|202507|202658.3|202508.3|202661|202511|202653.8|202503.8|29
1634653790000|2021-10-19 14:29:50|202657.8|202507.8|202663.5|202513.5|202664.5|202536.5|202586.5|202486|30
1634653800000|2021-10-19 14:30:00|202663.3|202513.3|202676.5|202526.5|202690.7|202540.7|202663.3|202513.3|39
1634653810000|2021-10-19 14:30:10|202676.8|202526.8|202711.5|202561.5|202712.9|202562.9|202673.2|202523.2|33
1634653820000|2021-10-19 14:30:20|202710.9|202560.9|202707.3|202557.3|202711|202561|202705.2|202555.2|36
1634653830000|2021-10-19 14:30:30|202707.4|202557.4|202696.6|202546.6|202707.7|202557.7|202696.6|202546.6|32
1634653840000|2021-10-19 14:30:40|202685.4|202535.4|202670.7|202520.7|202685.4|202535.4|202668.7|202518.7|25
1634653850000|2021-10-19 14:30:50|202669.8|202519.8|202658.5|202508.5|202670.8|202520.8|202656.9|202506.9|24
1634653860000|2021-10-19 14:31:00|202659|202509|202637.5|202487.5|202661.1|202511.1|202633.8|202483.8|31
1634653870000|2021-10-19 14:31:10|202638.7|202488.7|202620|202470|202639.3|202489.3|202616.4|202466.4|29
1634653880000|2021-10-19 14:31:20|202618.1|202468.1|202617.8|202467.8|202620.5|202470.5|202605.2|202455.2|31
1634653890000|2021-10-19 14:31:30|202619.8|202469.8|202621.9|202471.9|202621.9|202471.9|202607.5|202457.5|36
1634653900000|2021-10-19 14:31:40|202622.3|202472.3|202628.2|202478.2|202628.2|202478.2|202616.7|202466.7|33
1634653910000|2021-10-19 14:31:50|202628.7|202478.7|202664.6|202514.6|202670.9|202520.9|202628.6|202478.6|34
1634653920000|2021-10-19 14:32:00|202666.1|202516.1|202692.7|202542.7|202692.7|202542.7|202664.7|202514.7|39
1634653930000|2021-10-19 14:32:10|202692.5|202542.5|202684|202534|202692.9|202542.9|202680.9|202530.9|31
1634653940000|2021-10-19 14:32:20|202684.9|202534.9|202691.6|202541.6|202704.5|202554.5|202684.9|202534.9|36
1634653950000|2021-10-19 14:32:30|202690.4|202540.4|202686.2|202536.2|202693.5|202543.5|202679|202529|35
1634653960000|2021-10-19 14:32:40|202684.5|202534.5|202643.6|202493.6|202701.9|202551.9|202641.1|202491.1|32
1634653970000|2021-10-19 14:32:50|202641.4|202491.4|202638.9|202488.9|202642.2|202492.2|202637.1|202487.1|25
1634653980000|2021-10-19 14:33:00|202639|202489|202652.3|202502.3|202657|202507|202632|202482|31
1634653990000|2021-10-19 14:33:10|202661.1|202511.1|202671.3|202521.3|202671.3|202521.3|202659.9|202509.9|30
1634654000000|2021-10-19 14:33:20|202670.1|202520.1|202670.1|202520.1|202674|202524|202666.6|202516.6|30
1634654010000|2021-10-19 14:33:30|202680.8|202530.8|202699.8|202549.8|202713.2|202563.2|202680.8|202530.8|31
1634654020000|2021-10-19 14:33:40|202700.9|202550.9|202668.1|202518.1|202700.9|202550.9|202667|202517|37
1634654030000|2021-10-19 14:33:50|202669.5|202519.5|202664.2|202514.2|202672.4|202522.4|202659.4|202509.4|40
1634654040000|2021-10-19 14:34:00|202664.8|202514.8|202660|202510|202683.3|202533.3|202659.5|202509.5|34
1634654050000|2021-10-19 14:34:10|202660.1|202510.1|202664.7|202514.7|202665.2|202515.2|202658.6|202508.6|23
1634654060000|2021-10-19 14:34:20|202662|202512|202663.7|202513.7|202666.3|202516.3|202657.9|202507.9|26
1634654070000|2021-10-19 14:34:30|202663.8|202513.8|202662.2|202512.2|202667.9|202517.9|202658.3|202508.3|25
1634654080000|2021-10-19 14:34:40|202661.9|202511.9|202665.5|202515.5|202670.6|202520.6|202661.5|202511.5|28
1634654090000|2021-10-19 14:34:50|202665.1|202515.1|202671.9|202521.9|202676.1|202526.1|202644.4|202494.4|29
1634654100000|2021-10-19 14:35:00|202677.3|202527.3|202676.4|202526.4|202677.3|202527.3|202664.3|202514.3|31
1634654110000|2021-10-19 14:35:10|202673.3|202523.3|202670.1|202520.1|202682.7|202532.7|202670.1|202520.1|31
1634654120000|2021-10-19 14:35:20|202668.6|202518.6|202669.6|202519.6|202672.4|202522.4|202664.8|202514.8|31
1634654130000|2021-10-19 14:35:30|202668.6|202518.6|202700.1|202550.1|202700.1|202550.1|202668.6|202518.6|26
1634654140000|2021-10-19 14:35:40|202699.8|202549.8|202705.6|202555.6|202705.6|202555.6|202699.7|202549.7|23
1634654150000|2021-10-19 14:35:50|202706.3|202556.3|202712.8|202562.8|202712.8|202562.8|202701.2|202551.2|25
1634654160000|2021-10-19 14:36:00|202711.6|202561.6|202719.3|202569.3|202722.4|202572.4|202709.7|202559.7|25
1634654170000|2021-10-19 14:36:10|202719.2|202569.2|202719.4|202569.4|202721.7|202571.7|202718.8|202568.8|22
1634654180000|2021-10-19 14:36:20|202719.5|202569.5|202719.7|202569.7|202720.5|202570.5|202718.2|202568.2|19
1634654190000|2021-10-19 14:36:30|202719.8|202569.8|202746.3|202596.3|202748|202598|202719.8|202569.8|32
1634654200000|2021-10-19 14:36:40|202743.6|202593.6|202740.5|202590.5|202745.9|202595.9|202740.5|202590.5|36
1634654210000|2021-10-19 14:36:50|202740.1|202590.1|202717.8|202567.8|202740.1|202590.1|202717.8|202567.8|17
1634654220000|2021-10-19 14:37:00|202716.1|202566.1|202700.1|202550.1|202716.1|202566.1|202694.4|202544.4|34
1634654230000|2021-10-19 14:37:10|202700.4|202550.4|202676.6|202526.6|202701.1|202551.1|202668.3|202518.3|33
1634654240000|2021-10-19 14:37:20|202670|202520|202676.7|202526.7|202680|202530|202667|202517|35
1634654250000|2021-10-19 14:37:30|202675|202525|202640.4|202490.4|202675|202525|202638.8|202488.8|36
1634654260000|2021-10-19 14:37:40|202640.7|202490.7|202673.9|202523.9|202675.1|202525.1|202639.7|202489.7|32
1634654270000|2021-10-19 14:37:50|202676.3|202526.3|202682.5|202532.5|202699.4|202549.4|202676.3|202526.3|38
1634654280000|2021-10-19 14:38:00|202683.5|202533.5|202689.3|202539.3|202689.5|202539.5|202672.5|202522.5|26
1634654290000|2021-10-19 14:38:10|202689.8|202539.8|202692.4|202542.4|202694.8|202544.8|202687.5|202537.5|29
1634654300000|2021-10-19 14:38:20|202692.3|202542.3|202705.8|202555.8|202708.3|202558.3|202690.9|202540.9|35
1634654310000|2021-10-19 14:38:30|202704.8|202554.8|202693.6|202543.6|202704.8|202554.8|202689.3|202539.3|36
1634654320000|2021-10-19 14:38:40|202692.9|202542.9|202710.8|202560.8|202715.6|202565.6|202692.9|202542.9|34
1634654330000|2021-10-19 14:38:50|202710.7|202560.7|202711.7|202561.7|202714.8|202564.8|202704|202554|36
1634654340000|2021-10-19 14:39:00|202710.5|202560.5|202727.2|202577.2|202728.3|202578.3|202710.5|202560.5|36
1634654350000|2021-10-19 14:39:10|202726.6|202576.6|202729.4|202579.4|202729.9|202579.9|202726.2|202576.2|23
1634654360000|2021-10-19 14:39:20|202729.6|202579.6|202736.1|202586.1|202736.1|202586.1|202729.1|202579.1|27
1634654370000|2021-10-19 14:39:30|202734.5|202584.5|202758.6|202608.6|202760.4|202610.4|202733.4|202583.4|29
1634654380000|2021-10-19 14:39:40|202757.9|202607.9|202742.8|202592.8|202758.5|202608.5|202740.2|202590.2|34
1634654390000|2021-10-19 14:39:50|202742.4|202592.4|202741.7|202591.7|202748|202598|202739.1|202589.1|31
1634654400000|2021-10-19 14:40:00|202746.7|202596.7|202748.6|202598.6|202749.4|202599.4|202744.8|202594.8|24
1634654410000|2021-10-19 14:40:10|202748.1|202598.1|202745.7|202595.7|202749.8|202599.8|202745.7|202595.7|23
1634654420000|2021-10-19 14:40:20|202745.3|202595.3|202751.9|202601.9|202752|202602|202743.9|202593.9|27
1634654430000|2021-10-19 14:40:30|202751.7|202601.7|202753.4|202603.4|202755.7|202605.7|202751.4|202601.4|29
1634654440000|2021-10-19 14:40:40|202753.5|202603.5|202752.4|202602.4|202755.1|202605.1|202751.6|202601.6|24
1634654450000|2021-10-19 14:40:50|202751.9|202601.9|202753.4|202603.4|202757.9|202607.9|202751.4|202601.4|27
1634654460000|2021-10-19 14:41:00|202752.6|202602.6|202755.9|202605.9|202755.9|202605.9|202748.8|202598.8|21
1634654470000|2021-10-19 14:41:10|202756.9|202606.9|202815.6|202665.6|202819.2|202669.2|202755.3|202605.3|35
1634654480000|2021-10-19 14:41:20|202816|202666|202809.2|202659.2|202821.8|202671.8|202809.2|202659.2|21
1634654490000|2021-10-19 14:41:30|202833.7|202683.7|202797.2|202647.2|202833.7|202683.7|202796.1|202646.1|32
1634654500000|2021-10-19 14:41:40|202797.5|202647.5|202809.8|202659.8|202811.3|202661.3|202797.3|202647.3|28
1634654510000|2021-10-19 14:41:50|202809.9|202659.9|202809.8|202659.8|202814|202664|202808|202658|32
1634654520000|2021-10-19 14:42:00|202809.7|202659.7|202789.2|202639.2|202809.7|202659.7|202786.1|202636.1|35
1634654530000|2021-10-19 14:42:10|202779.2|202629.2|202781.8|202631.8|202782.5|202632.5|202768.3|202618.3|29
1634654540000|2021-10-19 14:42:20|202781.2|202631.2|202772.8|202622.8|202782.9|202632.9|202770.8|202620.8|33
1634654550000|2021-10-19 14:42:30|202767.2|202617.2|202752.6|202602.6|202781.5|202631.5|202743.6|202593.6|32
1634654560000|2021-10-19 14:42:40|202753.4|202603.4|202754.6|202604.6|202760|202610|202750.5|202600.5|37
1634654570000|2021-10-19 14:42:50|202754.9|202604.9|202788.6|202638.6|202789.7|202639.7|202751.6|202601.6|32
1634654580000|2021-10-19 14:43:00|202791.1|202641.1|202794|202644|202801.4|202651.4|202789.6|202639.6|38
1634654590000|2021-10-19 14:43:10|202793.7|202643.7|202799.7|202649.7|202802.7|202652.7|202793.7|202643.7|27
1634654600000|2021-10-19 14:43:20|202799.3|202649.3|202789.7|202639.7|202799.7|202649.7|202789.7|202639.7|35
1634654610000|2021-10-19 14:43:30|202786.3|202636.3|202762.9|202612.9|202789.8|202639.8|202762.9|202612.9|30
1634654620000|2021-10-19 14:43:40|202762.6|202612.6|202757|202607|202762.6|202612.6|202753.7|202603.7|32
1634654630000|2021-10-19 14:43:50|202756.5|202606.5|202713.3|202663.3|202770|202664.9|202713.3|202604.7|32
1634654640000|2021-10-19 14:44:00|202714.4|202664.4|202804.7|202654.7|202804.7|202664.8|202714.4|202630.9|34
1634654650000|2021-10-19 14:44:10|202795.5|202645.5|202815.6|202665.6|202815.6|202665.6|202787.8|202637.8|32
1634654660000|2021-10-19 14:44:20|202814|202664|202826.5|202676.5|202827.8|202677.8|202811.5|202661.5|28
1634654670000|2021-10-19 14:44:30|202825.3|202675.3|202835|202685|202836.3|202686.3|202825.3|202675.3|29
1634654680000|2021-10-19 14:44:40|202835.6|202685.6|202828.5|202678.5|202835.6|202730.5|202780.5|202675.7|28
1634654690000|2021-10-19 14:44:50|202829.1|202679.1|202832.4|202682.4|202839|202689|202826.2|202676.2|30
1634654700000|2021-10-19 14:45:00|202836.1|202686.1|202837.5|202687.5|202837.5|202687.5|202833.1|202683.1|23
1634654710000|2021-10-19 14:45:10|202836.8|202686.8|202836.6|202686.6|202838.6|202688.6|202833.2|202683.2|26
1634654720000|2021-10-19 14:45:20|202835.9|202685.9|202844.2|202694.2|202845.6|202695.6|202834.1|202684.1|29
1634654730000|2021-10-19 14:45:30|202843.3|202693.3|202844.4|202694.4|202846.8|202696.8|202837.7|202687.7|26
1634654740000|2021-10-19 14:45:40|202844.3|202694.3|202876.1|202726.1|202893.3|202743.3|202840.4|202690.4|34
1634654750000|2021-10-19 14:45:50|202876.2|202726.2|202877.2|202727.2|202882.2|202732.2|202870.6|202720.6|31
1634654760000|2021-10-19 14:46:00|202876.8|202726.8|202875.3|202725.3|202882.7|202732.7|202870.8|202720.8|25
1634654770000|2021-10-19 14:46:10|202876|202726|202877.7|202727.7|202879.9|202729.9|202876|202726|15
1634654780000|2021-10-19 14:46:20|202878.1|202728.1|202871.7|202721.7|202879.1|202729.1|202863.5|202713.5|20
1634654790000|2021-10-19 14:46:30|202872|202722|202836.8|202686.8|202872.1|202722.1|202834.9|202684.9|30
1634654800000|2021-10-19 14:46:40|202835.7|202685.7|202830.3|202680.3|202838|202688|202827.4|202677.4|20
1634654810000|2021-10-19 14:46:50|202831.2|202681.2|202825|202675|202834.6|202684.6|202824.9|202674.9|29
1634654820000|2021-10-19 14:47:00|202826.8|202676.8|202836.8|202686.8|202849.7|202699.7|202826|202676|34
1634654830000|2021-10-19 14:47:10|202836|202686|202754|202704|202837|202704|202754|202661.4|21
1634654840000|2021-10-19 14:47:20|202750.9|202700.9|202827.6|202677.6|202834.5|202701.2|202749.8|202651.9|31
1634654850000|2021-10-19 14:47:30|202827.9|202677.9|202841.7|202691.7|202848.2|202698.2|202816.9|202666.9|31
1634654860000|2021-10-19 14:47:40|202839.2|202689.2|202834.8|202684.8|202842.6|202692.6|202834.7|202684.7|27
1634654870000|2021-10-19 14:47:50|202839.9|202689.9|202815.4|202665.4|202839.9|202689.9|202806.9|202656.9|29
1634654880000|2021-10-19 14:48:00|202813.9|202663.9|202819.4|202669.4|202832.5|202682.5|202813.9|202663.9|31
1634654890000|2021-10-19 14:48:10|202819.9|202669.9|202834.4|202684.4|202839.4|202689.4|202819.5|202669.5|31
1634654900000|2021-10-19 14:48:20|202837.1|202687.1|202845.1|202695.1|202846.7|202696.7|202829.8|202679.8|33
1634654910000|2021-10-19 14:48:30|202843.6|202693.6|202836.5|202686.5|202853.1|202703.1|202836.5|202686.5|29
1634654920000|2021-10-19 14:48:40|202838.6|202688.6|202838.1|202688.1|202840.7|202690.7|202835.3|202685.3|26
1634654930000|2021-10-19 14:48:50|202837.9|202687.9|202837.5|202687.5|202840.9|202690.9|202837.2|202687.2|20
1634654940000|2021-10-19 14:49:00|202837.4|202687.4|202804.8|202654.8|202841.3|202691.3|202802.4|202652.4|30
1634654950000|2021-10-19 14:49:10|202804.9|202654.9|202845.9|202695.9|202846.5|202696.5|202800.9|202650.9|34
1634654960000|2021-10-19 14:49:20|202850.7|202700.7|202847.1|202697.1|202859.3|202709.3|202847.1|202697.1|33
1634654970000|2021-10-19 14:49:30|202847.3|202697.3|202846.9|202696.9|202855.9|202705.9|202846.8|202696.8|28
1634654980000|2021-10-19 14:49:40|202846.1|202696.1|202847.8|202697.8|202850.5|202700.5|202845.2|202695.2|32
1634654990000|2021-10-19 14:49:50|202846.7|202696.7|202846.5|202696.5|202847.8|202697.8|202844.7|202694.7|25
1634655000000|2021-10-19 14:50:00|202847|202697|202844.5|202694.5|202847|202697|202842.5|202692.5|20
1634655010000|2021-10-19 14:50:10|202840.5|202690.5|202835.7|202685.7|202850.2|202700.2|202834.2|202684.2|31
1634655020000|2021-10-19 14:50:20|202838.2|202688.2|202796.2|202646.2|202839.2|202689.2|202796.2|202646.2|33
1634655030000|2021-10-19 14:50:30|202795.1|202645.1|202792.3|202642.3|202795.7|202645.7|202789.9|202639.9|32
1634655040000|2021-10-19 14:50:40|202791.6|202641.6|202825.3|202675.3|202830.3|202680.3|202787.3|202637.3|37
1634655050000|2021-10-19 14:50:50|202826.5|202676.5|202788.7|202638.7|202826.5|202692.9|202742.9|202638.7|32
1634655060000|2021-10-19 14:51:00|202789.3|202639.3|202782.2|202632.2|202791.8|202641.8|202780.1|202630.1|32
1634655070000|2021-10-19 14:51:10|202781.6|202631.6|202768.1|202618.1|202781.6|202631.6|202764.6|202614.6|24
1634655080000|2021-10-19 14:51:20|202763.9|202613.9|202748.6|202598.6|202766.2|202649.3|202699.3|202598|25
1634655090000|2021-10-19 14:51:30|202749.7|202599.7|202767.7|202617.7|202767.7|202617.7|202749.7|202599.7|28
1634655100000|2021-10-19 14:51:40|202764.8|202614.8|202795.1|202645.1|202795.1|202645.1|202764.8|202614.8|33
1634655110000|2021-10-19 14:51:50|202793.9|202643.9|202788.8|202638.8|202794.8|202644.8|202784.1|202634.1|32
1634655120000|2021-10-19 14:52:00|202789.3|202639.3|202790.6|202640.6|202794.8|202644.8|202787.6|202637.6|30
1634655130000|2021-10-19 14:52:10|202789.1|202639.1|202785|202635|202789.9|202639.9|202782.6|202632.6|22
1634655140000|2021-10-19 14:52:20|202785.8|202635.8|202789.6|202639.6|202794.4|202644.4|202782|202632|29
1634655150000|2021-10-19 14:52:30|202791.1|202641.1|202797.1|202647.1|202797.1|202647.1|202788.3|202638.3|26
1634655160000|2021-10-19 14:52:40|202796.9|202646.9|202781.2|202631.2|202797|202647|202778.3|202628.3|21
1634655170000|2021-10-19 14:52:50|202781|202631|202786.5|202636.5|202790|202640|202781|202631|31
1634655180000|2021-10-19 14:53:00|202786.9|202636.9|202786.4|202636.4|202788.7|202638.7|202783.5|202633.5|31
1634655190000|2021-10-19 14:53:10|202785.3|202635.3|202791.6|202641.6|202797.1|202647.1|202784.7|202634.7|27
1634655200000|2021-10-19 14:53:20|202789.3|202639.3|202799|202649|202799.1|202649.1|202787.9|202637.9|30
1634655210000|2021-10-19 14:53:30|202799.1|202649.1|202809.4|202659.4|202810|202660|202799.1|202649.1|20
1634655220000|2021-10-19 14:53:40|202807.8|202657.8|202782.6|202632.6|202810.1|202687|202737|202632.6|21
1634655230000|2021-10-19 14:53:50|202784.3|202634.3|202791|202641|202792|202642|202784.3|202634.3|25
1634655240000|2021-10-19 14:54:00|202786.2|202636.2|202791.9|202641.9|202794.5|202644.5|202784.4|202634.4|21
1634655250000|2021-10-19 14:54:10|202791.4|202641.4|202756.6|202606.6|202791.4|202657.1|202707.1|202602.2|27
1634655260000|2021-10-19 14:54:20|202757.3|202607.3|202751|202601|202757.3|202607.3|202746.9|202596.9|17
1634655270000|2021-10-19 14:54:30|202752.6|202602.6|202747.2|202597.2|202752.6|202602.6|202746.3|202596.3|19
1634655280000|2021-10-19 14:54:40|202746.8|202596.8|202745.7|202595.7|202747.3|202597.3|202745.7|202595.7|20
1634655290000|2021-10-19 14:54:50|202745.5|202595.5|202706.2|202556.2|202748|202598|202706.2|202556.2|29
1634655300000|2021-10-19 14:55:00|202705.5|202555.5|202661.9|202511.9|202705.5|202555.5|202661.9|202511.9|29
1634655310000|2021-10-19 14:55:10|202664.7|202514.7|202665.4|202515.4|202669.9|202519.9|202664.5|202514.5|21
1634655320000|2021-10-19 14:55:20|202666.1|202516.1|202641.5|202491.5|202666.4|202516.4|202641.4|202491.4|16
1634655330000|2021-10-19 14:55:30|202592.6|202542.6|202663.1|202513.1|202668.2|202565|202592.6|202492.8|26
1634655340000|2021-10-19 14:55:40|202656.4|202506.4|202651.2|202501.2|202659.4|202509.4|202648.7|202498.7|27
1634655350000|2021-10-19 14:55:50|202671.8|202521.8|202667.3|202517.3|202678.4|202528.4|202665.6|202515.6|32
1634655360000|2021-10-19 14:56:00|202666.5|202516.5|202664.1|202514.1|202670|202520|202660.9|202510.9|23
1634655370000|2021-10-19 14:56:10|202664|202514|202659.8|202509.8|202666|202516|202638.4|202488.4|27
1634655380000|2021-10-19 14:56:20|202668.2|202518.2|202642.6|202492.6|202668.2|202518.2|202640.1|202490.1|24
1634655390000|2021-10-19 14:56:30|202648.7|202498.7|202695.4|202545.4|202699|202549|202641|202491|26
1634655400000|2021-10-19 14:56:40|202693.5|202543.5|202658.5|202508.5|202696.9|202546.9|202656.8|202506.8|31
1634655410000|2021-10-19 14:56:50|202656|202506|202667.1|202517.1|202667.1|202557.3|202607.3|202498.4|29
1634655420000|2021-10-19 14:57:00|202664.8|202514.8|202665|202515|202667.1|202517.1|202658.9|202508.9|24
1634655430000|2021-10-19 14:57:10|202664.6|202514.6|202689.8|202539.8|202689.8|202539.8|202661.2|202511.2|29
1634655440000|2021-10-19 14:57:20|202689.3|202539.3|202661.9|202511.9|202691.4|202541.4|202658.9|202508.9|35
1634655450000|2021-10-19 14:57:30|202660.8|202510.8|202624.6|202474.6|202660.8|202510.8|202621.7|202471.7|36
1634655460000|2021-10-19 14:57:40|202625.6|202475.6|202610.5|202460.5|202625.6|202475.6|202608.2|202458.2|36
1634655470000|2021-10-19 14:57:50|202612.7|202462.7|202617|202467|202621.4|202471.4|202607.7|202457.7|32
1634655480000|2021-10-19 14:58:00|202617.9|202467.9|202619.3|202469.3|202619.6|202469.6|202617.5|202467.5|26
1634655490000|2021-10-19 14:58:10|202619.1|202469.1|202558.5|202508.5|202619.3|202508.9|202553.7|202454.1|21
1634655500000|2021-10-19 14:58:20|202605.5|202455.5|202542.9|202492.9|202606.5|202495.7|202539.2|202453.3|31
1634655510000|2021-10-19 14:58:30|202544.4|202494.4|202591.8|202441.8|202591.8|202494.4|202537.1|202437.1|32
1634655520000|2021-10-19 14:58:40|202591.5|202441.5|202588.5|202438.5|202592.8|202442.8|202585|202435|25
1634655530000|2021-10-19 14:58:50|202590.7|202440.7|202600.3|202450.3|202603|202453|202580.7|202430.7|37
1634655540000|2021-10-19 14:59:00|202600|202450|202605.2|202455.2|202611.2|202461.2|202600|202450|36
1634655550000|2021-10-19 14:59:10|202603.6|202453.6|202588.7|202438.7|202604.7|202454.7|202588.7|202438.7|30
1634655560000|2021-10-19 14:59:20|202589.4|202439.4|202594.6|202444.6|202602.1|202501|202551|202439.4|26
1634655570000|2021-10-19 14:59:30|202589.8|202439.8|202587.9|202437.9|202594.2|202490.7|202540.6|202436.5|34
1634655580000|2021-10-19 14:59:40|202587.1|202437.1|202608.3|202458.3|202608.3|202458.3|202578.5|202428.5|37
1634655590000|2021-10-19 14:59:50|202609.3|202459.3|202611.5|202461.5|202619.8|202469.8|202609.3|202459.3|34
1634655600000|2021-10-19 15:00:00|202651.9|202501.9|202677.1|202527.1|202682|202545.6|202595.6|202493.2|37
1634655610000|2021-10-19 15:00:10|202677.6|202527.6|202668.7|202518.7|202677.6|202527.6|202664.6|202514.6|38
1634655620000|2021-10-19 15:00:20|202669.1|202519.1|202644.1|202494.1|202669.1|202519.1|202644.1|202494.1|32
1634655630000|2021-10-19 15:00:30|202636.6|202486.6|202665.6|202515.6|202665.6|202515.6|202619.5|202469.5|37
1634655640000|2021-10-19 15:00:40|202661.4|202511.4|202653.4|202503.4|202661.4|202511.4|202629.2|202479.2|34
1634655650000|2021-10-19 15:00:50|202653.7|202503.7|202662.2|202512.2|202663.4|202513.4|202648.6|202498.6|32
1634655660000|2021-10-19 15:01:00|202661.8|202511.8|202667.6|202517.6|202670|202520|202655.6|202505.6|29
1634655670000|2021-10-19 15:01:10|202670.1|202520.1|202664.2|202514.2|202684.8|202534.8|202663.4|202513.4|27
1634655680000|2021-10-19 15:01:20|202664.7|202514.7|202627.5|202477.5|202665|202530|202579.6|202473.2|34
1634655690000|2021-10-19 15:01:30|202579.1|202529.1|202612.8|202462.8|202626.7|202529.1|202577.2|202461.9|25
1634655700000|2021-10-19 15:01:40|202610|202460|202629.8|202479.8|202632.9|202482.9|202609.2|202459.2|33
1634655710000|2021-10-19 15:01:50|202628.4|202478.4|202618.5|202468.5|202630.2|202480.2|202617.5|202467.5|32
1634655720000|2021-10-19 15:02:00|202622.1|202472.1|202621.3|202471.3|202622.1|202472.1|202617.2|202467.2|27
1634655730000|2021-10-19 15:02:10|202621|202471|202633.9|202483.9|202634.5|202484.5|202621|202471|31
1634655740000|2021-10-19 15:02:20|202633|202483|202625.6|202475.6|202635.6|202485.6|202625.6|202475.6|27
1634655750000|2021-10-19 15:02:30|202624.5|202474.5|202616.7|202466.7|202632.2|202482.2|202614.3|202464.3|29
1634655760000|2021-10-19 15:02:40|202614.6|202464.6|202620.5|202470.5|202624.9|202474.9|202614.6|202464.6|22
1634655770000|2021-10-19 15:02:50|202571.4|202521.4|202620.5|202470.5|202625.6|202521.6|202571.4|202470|27
1634655780000|2021-10-19 15:03:00|202623.2|202473.2|202615.1|202465.1|202625.3|202510.6|202559.4|202458|30
1634655790000|2021-10-19 15:03:10|202616.5|202466.5|202623.6|202473.6|202625|202475|202615.4|202465.4|24
1634655800000|2021-10-19 15:03:20|202623.4|202473.4|202627.6|202477.6|202628|202478|202623.4|202473.4|26
1634655810000|2021-10-19 15:03:30|202626.9|202476.9|202691.3|202541.3|202691.3|202541.3|202625.3|202475.3|31
1634655820000|2021-10-19 15:03:40|202690.9|202540.9|202693.6|202543.6|202694|202544|202682.1|202532.1|33
1634655830000|2021-10-19 15:03:50|202697.1|202547.1|202729.8|202579.8|202732|202582|202689.5|202539.5|27
1634655840000|2021-10-19 15:04:00|202725.6|202575.6|202728.4|202578.4|202730.7|202580.7|202725.6|202575.6|18
1634655850000|2021-10-19 15:04:10|202728.5|202578.5|202755.3|202605.3|202755.3|202641.3|202689|202566.5|22
1634655860000|2021-10-19 15:04:20|202756|202606|202737.7|202587.7|202758.2|202608.2|202737.7|202587.7|31
1634655870000|2021-10-19 15:04:30|202739.2|202589.2|202732.9|202582.9|202749|202599|202725.2|202575.2|29
1634655880000|2021-10-19 15:04:40|202731.8|202581.8|202739.8|202589.8|202740.1|202590.1|202731.7|202581.7|25
1634655890000|2021-10-19 15:04:50|202740.2|202590.2|202734.8|202584.8|202740.2|202590.2|202729.5|202579.5|24
1634655900000|2021-10-19 15:05:00|202734.5|202584.5|202738.3|202588.3|202740.8|202635.1|202685.1|202580.4|32
1634655910000|2021-10-19 15:05:10|202737.7|202587.7|202736.5|202586.5|202737.7|202587.7|202727.8|202577.8|21
1634655920000|2021-10-19 15:05:20|202741.7|202591.7|202744.3|202594.3|202747.5|202597.5|202741.7|202591.7|33
1634655930000|2021-10-19 15:05:30|202745|202595|202751.3|202601.3|202752.6|202648.8|202698.8|202594.5|30
1634655940000|2021-10-19 15:05:40|202749.1|202599.1|202743.4|202593.4|202750.3|202600.3|202737.5|202587.5|13
1634655950000|2021-10-19 15:05:50|202738.9|202588.9|202739.4|202589.4|202743.1|202645.5|202695.5|202588.8|20
1634655960000|2021-10-19 15:06:00|202739.6|202589.6|202739.5|202589.5|202740.1|202590.1|202738.9|202588.9|7
1634655970000|2021-10-19 15:06:10|202740.3|202590.3|202781.5|202631.5|202782|202632|202740.3|202590.3|24
1634655980000|2021-10-19 15:06:20|202775.5|202625.5|202786.6|202636.6|202786.6|202682.7|202731|202625.5|17
1634655990000|2021-10-19 15:06:30|202736.2|202686.2|202811.9|202661.9|202812.9|202690.7|202736.2|202635.7|27
1634656000000|2021-10-19 15:06:40|202812|202662|202817.8|202667.8|202818.8|202668.8|202812|202662|23
1634656010000|2021-10-19 15:06:50|202817.5|202667.5|202815.3|202665.3|202818.5|202668.5|202814.1|202664.1|16
1634656020000|2021-10-19 15:07:00|202814.2|202664.2|202809.8|202659.8|202814.9|202664.9|202809.8|202659.8|16
1634656030000|2021-10-19 15:07:10|202811.8|202661.8|202799|202649|202812.3|202662.3|202793.1|202643.1|22
1634656040000|2021-10-19 15:07:20|202799.6|202649.6|202816.6|202666.6|202817.1|202667.1|202797.1|202647.1|24
1634656050000|2021-10-19 15:07:30|202816.1|202666.1|202818.3|202668.3|202818.3|202718|202767|202665.4|17
1634656060000|2021-10-19 15:07:40|202817.7|202667.7|202816.1|202666.1|202818.1|202718.2|202766.9|202665.9|19
1634656070000|2021-10-19 15:07:50|202816.5|202666.5|202822.9|202672.9|202822.9|202672.9|202815.6|202665.6|21
1634656080000|2021-10-19 15:08:00|202822|202672|202849.3|202699.3|202857.8|202748.2|202798.2|202672|31
1634656090000|2021-10-19 15:08:10|202850.5|202700.5|202857.9|202707.9|202862.4|202712.4|202847.5|202697.5|22
1634656100000|2021-10-19 15:08:20|202861.7|202711.7|202862.9|202712.9|202863.3|202713.3|202859.6|202709.6|26
1634656110000|2021-10-19 15:08:30|202863.5|202713.5|202856.8|202706.8|202863.5|202759.8|202809.8|202706.8|21
1634656120000|2021-10-19 15:08:40|202856.7|202706.7|202838|202688|202857.7|202757|202792.2|202684|24
1634656130000|2021-10-19 15:08:50|202834.1|202684.1|202826.9|202676.9|202835.1|202685.1|202817.2|202667.2|29
1634656140000|2021-10-19 15:09:00|202827.4|202677.4|202798.9|202648.9|202827.4|202677.4|202791.6|202641.6|29
1634656150000|2021-10-19 15:09:10|202800.8|202650.8|202817.5|202667.5|202819.8|202669.8|202793.3|202643.3|25
1634656160000|2021-10-19 15:09:20|202817.6|202667.6|202828.7|202678.7|202840.7|202690.7|202814.5|202664.5|33
1634656170000|2021-10-19 15:09:30|202828.4|202678.4|202829.7|202679.7|202842.6|202692.6|202820.8|202670.8|28
1634656180000|2021-10-19 15:09:40|202830.5|202680.5|202868.4|202718.4|202876.2|202726.2|202821.7|202671.7|33
1634656190000|2021-10-19 15:09:50|202868.7|202718.7|202806|202756|202868.7|202756|202805.2|202702.6|28
1634656200000|2021-10-19 15:10:00|202851.8|202701.8|202829.2|202679.2|202851.8|202701.8|202829.2|202679.2|35
1634656210000|2021-10-19 15:10:10|202832.7|202682.7|202840.8|202690.8|202855.8|202732.9|202778.1|202677.1|29
1634656220000|2021-10-19 15:10:20|202843|202693|202830.9|202680.9|202844.1|202694.1|202827.1|202677.1|31
1634656230000|2021-10-19 15:10:30|202832.1|202682.1|202830.2|202680.2|202832.9|202682.9|202829.1|202679.1|23
1634656240000|2021-10-19 15:10:40|202829.8|202679.8|202828.4|202678.4|202831.6|202681.6|202828.4|202678.4|21
1634656250000|2021-10-19 15:10:50|202829.3|202679.3|202828.1|202678.1|202831|202681|202827.1|202677.1|26
1634656260000|2021-10-19 15:11:00|202828.3|202678.3|202831.4|202681.4|202831.4|202681.4|202827.5|202677.5|19
1634656270000|2021-10-19 15:11:10|202830.6|202680.6|202831.4|202681.4|202833.8|202683.8|202830.6|202680.6|25
1634656280000|2021-10-19 15:11:20|202831.2|202681.2|202818.4|202668.4|202832.1|202720.5|202770.5|202668.4|25
1634656290000|2021-10-19 15:11:30|202818.3|202668.3|202834.3|202684.3|202837.8|202687.8|202810.1|202660.1|33
1634656300000|2021-10-19 15:11:40|202832.9|202682.9|202836.1|202686.1|202837.6|202687.6|202831.6|202681.6|19
1634656310000|2021-10-19 15:11:50|202836.4|202686.4|202866.2|202716.2|202867.4|202717.4|202836.4|202686.4|30
1634656320000|2021-10-19 15:12:00|202866.1|202716.1|202866.2|202716.2|202867.4|202717.4|202862.7|202712.7|26
1634656330000|2021-10-19 15:12:10|202865.9|202715.9|202852.7|202702.7|202865.9|202715.9|202852.7|202702.7|30
1634656340000|2021-10-19 15:12:20|202850.5|202700.5|202866.9|202716.9|202876.2|202726.2|202849.2|202699.2|30
1634656350000|2021-10-19 15:12:30|202866.7|202716.7|202852.5|202702.5|202866.7|202716.7|202851.6|202701.6|27
1634656360000|2021-10-19 15:12:40|202851.9|202701.9|202859.2|202709.2|202861.3|202711.3|202851.5|202701.5|23
1634656370000|2021-10-19 15:12:50|202857.7|202707.7|202850|202700|202860.1|202710.1|202846.6|202696.6|26
1634656380000|2021-10-19 15:13:00|202846.1|202696.1|202850.9|202700.9|202850.9|202700.9|202845.6|202695.6|23
1634656390000|2021-10-19 15:13:10|202850.8|202700.8|202852.3|202702.3|202852.8|202702.8|202850.1|202700.1|16
1634656400000|2021-10-19 15:13:20|202851.5|202701.5|202870.7|202720.7|202872.2|202722.2|202851.5|202701.5|26
1634656410000|2021-10-19 15:13:30|202871.8|202721.8|202870.1|202720.1|202874.6|202724.6|202869.8|202719.8|21
1634656420000|2021-10-19 15:13:40|202871.8|202721.8|202871|202721|202871.8|202721.8|202869.4|202719.4|12
1634656430000|2021-10-19 15:13:50|202871.5|202721.5|202871.8|202721.8|202872.2|202722.2|202871|202721|18
1634656440000|2021-10-19 15:14:00|202869|202719|202871|202721|202872.1|202722.1|202867.4|202717.4|15
1634656450000|2021-10-19 15:14:10|202868.6|202718.6|202868.7|202718.7|202870.4|202720.4|202858.9|202708.9|23
1634656460000|2021-10-19 15:14:20|202869.8|202719.8|202868.9|202718.9|202869.9|202719.9|202867.2|202717.2|15
1634656470000|2021-10-19 15:14:30|202868.6|202718.6|202868.6|202718.6|202870.7|202720.7|202868.2|202718.2|16
1634656480000|2021-10-19 15:14:40|202869.7|202719.7|202879.7|202729.7|202880.5|202730.5|202869.7|202719.7|25
1634656490000|2021-10-19 15:14:50|202879.4|202729.4|202864.9|202714.9|202880.7|202730.7|202861|202711|24
1634656500000|2021-10-19 15:15:00|202864|202714|202868.8|202718.8|202879.2|202729.2|202862.5|202712.5|27
1634656510000|2021-10-19 15:15:10|202868.6|202718.6|202871.8|202721.8|202876.6|202726.6|202866.7|202716.7|22
1634656520000|2021-10-19 15:15:20|202872.1|202722.1|202855.6|202705.6|202873.2|202762.3|202812.3|202705.1|28
1634656530000|2021-10-19 15:15:30|202864.1|202714.1|202868.5|202718.5|202869.1|202719.1|202862.5|202712.5|25
1634656540000|2021-10-19 15:15:40|202868.6|202718.6|202870.3|202720.3|202872.6|202768.2|202816.5|202714.5|24
1634656550000|2021-10-19 15:15:50|202869|202719|202869.3|202719.3|202872.2|202722.2|202868.4|202718.4|27
1634656560000|2021-10-19 15:16:00|202869.7|202719.7|202874.2|202724.2|202875.8|202774.2|202822.9|202719.5|25
1634656570000|2021-10-19 15:16:10|202875.5|202725.5|202874.7|202724.7|202875.5|202725.5|202874.1|202724.1|10
1634656580000|2021-10-19 15:16:20|202875.2|202725.2|202897.5|202747.5|202901.2|202751.2|202875.2|202725.2|25
1634656590000|2021-10-19 15:16:30|202898.4|202748.4|202916.7|202766.7|202925|202775|202898.4|202748.4|25
1634656600000|2021-10-19 15:16:40|202918.8|202768.8|202915.1|202765.1|202918.8|202768.8|202914.8|202764.8|19
1634656610000|2021-10-19 15:16:50|202916.4|202766.4|202931.5|202781.5|202939.9|202828.2|202878.2|202766.4|19
1634656620000|2021-10-19 15:17:00|202931.1|202781.1|202930.4|202780.4|202952|202802|202928.9|202778.9|29
1634656630000|2021-10-19 15:17:10|202927.3|202777.3|202928.9|202778.9|202931.1|202781.1|202926|202776|21
1634656640000|2021-10-19 15:17:20|202929.3|202779.3|202933.1|202783.1|202936.8|202786.8|202927.6|202777.6|19
1634656650000|2021-10-19 15:17:30|202932.6|202782.6|202929.3|202779.3|202936.8|202786.8|202929.3|202779.3|25
1634656660000|2021-10-19 15:17:40|202929.6|202779.6|202904.3|202754.3|202929.6|202832.5|202865.2|202754.2|21
1634656670000|2021-10-19 15:17:50|202903.7|202753.7|202888.4|202738.4|202910|202805.8|202855.8|202737.1|30
1634656680000|2021-10-19 15:18:00|202886.6|202736.6|202903.6|202753.6|202911.8|202812.4|202855.5|202725.1|32
1634656690000|2021-10-19 15:18:10|202904.1|202754.1|202904.9|202754.9|202906.7|202756.7|202895.7|202745.7|28
1634656700000|2021-10-19 15:18:20|202904.5|202754.5|202912.8|202762.8|202914.1|202764.1|202904.1|202754.1|33
1634656710000|2021-10-19 15:18:30|202912.5|202762.5|202931.1|202781.1|202939.8|202789.8|202910.2|202760.2|28
1634656720000|2021-10-19 15:18:40|202934.1|202784.1|202931.6|202781.6|202934.8|202784.8|202930.2|202780.2|16
1634656730000|2021-10-19 15:18:50|202929.9|202779.9|202916.2|202766.2|202931.4|202781.4|202914.6|202764.6|26
1634656740000|2021-10-19 15:19:00|202916|202766|202923|202773|202923|202773|202914.9|202764.9|25
1634656750000|2021-10-19 15:19:10|202922.2|202772.2|202911.5|202761.5|202922.9|202772.9|202911.5|202761.5|23
1634656760000|2021-10-19 15:19:20|202911.8|202761.8|202910.1|202760.1|202918.4|202768.4|202909.4|202759.4|28
1634656770000|2021-10-19 15:19:30|202911.4|202761.4|202912.9|202762.9|202913.1|202763.1|202910.3|202760.3|15
1634656780000|2021-10-19 15:19:40|202911.9|202761.9|202915.2|202765.2|202922.9|202772.9|202908.9|202758.9|23
1634656790000|2021-10-19 15:19:50|202915.9|202765.9|202919|202769|202919.8|202811.2|202859.9|202759.2|28
1634656800000|2021-10-19 15:20:00|202916.7|202766.7|202909.7|202759.7|202916.7|202766.7|202907|202757|22
1634656810000|2021-10-19 15:20:10|202909.2|202759.2|202911.4|202761.4|202912.7|202762.7|202907.1|202757.1|22
1634656820000|2021-10-19 15:20:20|202910.3|202760.3|202911.8|202761.8|202912.3|202762.3|202906.5|202756.5|23
1634656830000|2021-10-19 15:20:30|202912.1|202762.1|202907.7|202757.7|202912.2|202762.2|202906.1|202756.1|19
1634656840000|2021-10-19 15:20:40|202907|202757|202905.5|202755.5|202914.7|202764.7|202905.3|202755.3|26
1634656850000|2021-10-19 15:20:50|202905.2|202755.2|202907.2|202757.2|202910.2|202760.2|202904.2|202754.2|17
1634656860000|2021-10-19 15:21:00|202906.9|202756.9|202879|202729|202908.4|202800.6|202836.4|202729|30
1634656870000|2021-10-19 15:21:10|202880.4|202730.4|202863.1|202713.1|202880.4|202730.4|202859.9|202709.9|23
1634656880000|2021-10-19 15:21:20|202860.6|202710.6|202897.3|202747.3|202898|202794.8|202844.6|202708.3|30
1634656890000|2021-10-19 15:21:30|202896.7|202746.7|202869.7|202719.7|202897|202747|202868.8|202718.8|25
1634656900000|2021-10-19 15:21:40|202870.2|202720.2|202869.1|202719.1|202870.2|202720.2|202867.6|202717.6|12
1634656910000|2021-10-19 15:21:50|202869|202719|202863.6|202713.6|202869|202719|202863.6|202713.6|22
1634656920000|2021-10-19 15:22:00|202864.1|202714.1|202864.7|202714.7|202865.7|202715.7|202863.7|202713.7|17
1634656930000|2021-10-19 15:22:10|202864.6|202714.6|202862.3|202712.3|202865.1|202715.1|202861.7|202711.7|22
1634656940000|2021-10-19 15:22:20|202860.8|202710.8|202836.2|202686.2|202861.2|202711.2|202834.6|202684.6|20
1634656950000|2021-10-19 15:22:30|202836.3|202686.3|202822.8|202672.8|202836.3|202686.3|202821.4|202671.4|27
1634656960000|2021-10-19 15:22:40|202822.6|202672.6|202823.2|202673.2|202823.7|202673.7|202820.9|202670.9|17
1634656970000|2021-10-19 15:22:50|202823.5|202673.5|202821.8|202671.8|202823.5|202673.5|202820.5|202670.5|11
1634656980000|2021-10-19 15:23:00|202821.4|202671.4|202822.4|202672.4|202822.8|202672.8|202818.8|202668.8|27
1634656990000|2021-10-19 15:23:10|202822.5|202672.5|202817.4|202667.4|202822.8|202672.8|202815.4|202665.4|32
1634657000000|2021-10-19 15:23:20|202818|202668|202818.6|202668.6|202819.3|202716.7|202766.7|202665.1|25
1634657010000|2021-10-19 15:23:30|202819.5|202669.5|202819.6|202669.6|202819.7|202669.7|202818.3|202668.3|20
1634657020000|2021-10-19 15:23:40|202819.1|202669.1|202823.9|202673.9|202824.2|202674.2|202816.8|202666.8|24
1634657030000|2021-10-19 15:23:50|202824.2|202674.2|202821.5|202671.5|202826.3|202676.3|202821.5|202671.5|19
1634657040000|2021-10-19 15:24:00|202820.2|202670.2|202824|202674|202824|202674|202820.2|202670.2|19
1634657050000|2021-10-19 15:24:10|202824.5|202674.5|202822.8|202672.8|202825.5|202675.5|202822.8|202672.8|22
1634657060000|2021-10-19 15:24:20|202823.7|202673.7|202825.6|202675.6|202825.6|202675.6|202820.7|202670.7|31
1634657070000|2021-10-19 15:24:30|202825.8|202675.8|202826.5|202676.5|202826.9|202676.9|202824.6|202674.6|19
1634657080000|2021-10-19 15:24:40|202826.4|202676.4|202823.9|202673.9|202827|202677|202823.9|202673.9|12
1634657090000|2021-10-19 15:24:50|202824.7|202674.7|202825.2|202675.2|202825.7|202675.7|202824.2|202674.2|14
1634657100000|2021-10-19 15:25:00|202826.7|202676.7|202823.6|202673.6|202826.8|202676.8|202823.3|202673.3|23
1634657110000|2021-10-19 15:25:10|202823.1|202673.1|202827.6|202677.6|202828|202678|202823.1|202673.1|20
1634657120000|2021-10-19 15:25:20|202827.7|202677.7|202824.6|202674.6|202828.3|202678.3|202822.8|202672.8|26
1634657130000|2021-10-19 15:25:30|202824.8|202674.8|202828|202678|202828.7|202678.7|202824.8|202674.8|30
1634657140000|2021-10-19 15:25:40|202828.2|202678.2|202826|202676|202828.2|202725.1|202772.9|202674.3|16
1634657150000|2021-10-19 15:25:50|202827|202677|202826|202676|202827.2|202677.2|202825.8|202675.8|18
1634657160000|2021-10-19 15:26:00|202826.4|202676.4|202828.3|202678.3|202829.8|202679.8|202824.3|202674.3|22
1634657170000|2021-10-19 15:26:10|202824.3|202674.3|202827.6|202677.6|202829.1|202679.1|202823.3|202673.3|13
1634657180000|2021-10-19 15:26:20|202826.9|202676.9|202822.8|202672.8|202827.3|202725.8|202770.9|202670.9|20
1634657190000|2021-10-19 15:26:30|202822.5|202672.5|202827.3|202677.3|202827.6|202724.4|202772.1|202671|23
1634657200000|2021-10-19 15:26:40|202827.8|202677.8|202824.9|202674.9|202829.4|202679.4|202824.9|202674.9|18
1634657210000|2021-10-19 15:26:50|202824.8|202674.8|202827.6|202677.6|202828.1|202678.1|202824.6|202674.6|14
1634657220000|2021-10-19 15:27:00|202827.7|202677.7|202829.3|202679.3|202829.3|202679.3|202826.5|202676.5|20
1634657230000|2021-10-19 15:27:10|202829.2|202679.2|202828.7|202678.7|202829.2|202679.2|202827.3|202677.3|15
1634657240000|2021-10-19 15:27:20|202829|202679|202828.6|202678.6|202829.3|202679.3|202826.1|202676.1|23
1634657250000|2021-10-19 15:27:30|202828.4|202678.4|202824.2|202674.2|202828.4|202678.4|202823.5|202673.5|15
1634657260000|2021-10-19 15:27:40|202824.4|202674.4|202822.7|202672.7|202824.9|202674.9|202822.7|202672.7|13
1634657270000|2021-10-19 15:27:50|202823.2|202673.2|202783.9|202633.9|202824|202674|202781.5|202631.5|22
1634657280000|2021-10-19 15:28:00|202780.3|202630.3|202750|202600|202784.9|202634.9|202750|202600|27
1634657290000|2021-10-19 15:28:10|202750.8|202600.8|202746.8|202596.8|202751|202601|202746.5|202596.5|22
1634657300000|2021-10-19 15:28:20|202746.5|202596.5|202752.4|202602.4|202753.6|202603.6|202746.5|202596.5|26
1634657310000|2021-10-19 15:28:30|202752|202602|202748|202598|202753.4|202603.4|202748|202598|24
1634657320000|2021-10-19 15:28:40|202747.4|202597.4|202746.7|202596.7|202748.6|202598.6|202744.7|202594.7|22
1634657330000|2021-10-19 15:28:50|202746.8|202596.8|202745.1|202595.1|202746.8|202641.5|202691.5|202590.4|19
1634657340000|2021-10-19 15:29:00|202745.6|202595.6|202755.9|202605.9|202757.3|202607.3|202745.6|202595.6|21
1634657350000|2021-10-19 15:29:10|202754.8|202604.8|202758.2|202608.2|202761.5|202611.5|202754.8|202604.8|22
1634657360000|2021-10-19 15:29:20|202758.3|202608.3|202748.1|202598.1|202758.3|202608.3|202744.4|202594.4|25
1634657370000|2021-10-19 15:29:30|202749.5|202599.5|202751|202601|202753.3|202603.3|202749.1|202599.1|25
1634657380000|2021-10-19 15:29:40|202748.1|202598.1|202679|202629|202748.1|202640.5|202677.9|202592.1|25
1634657390000|2021-10-19 15:29:50|202681.1|202631.1|202712.9|202562.9|202723.9|202631.1|202681.1|202562.1|21
1634657400000|2021-10-19 15:30:00|202714|202564|202720.8|202570.8|202724.4|202574.4|202695.4|202545.4|28
1634657410000|2021-10-19 15:30:10|202721|202571|202650.8|202600.8|202721|202613.3|202650.8|202566.5|17
1634657420000|2021-10-19 15:30:20|202689|202539|202711.8|202561.8|202716.2|202566.2|202689|202539|29
1634657430000|2021-10-19 15:30:30|202712.3|202562.3|202712.3|202562.3|202714|202608|202658|202553.4|33
1634657440000|2021-10-19 15:30:40|202712.1|202562.1|202714.9|202564.9|202715.6|202565.6|202710.4|202560.4|23
1634657450000|2021-10-19 15:30:50|202715.6|202565.6|202736.7|202586.7|202753.6|202647.4|202697.4|202563.8|36
1634657460000|2021-10-19 15:31:00|202737|202587|202736.6|202586.6|202739.7|202589.7|202735.3|202585.3|20
1634657470000|2021-10-19 15:31:10|202736.9|202586.9|202734.3|202584.3|202736.9|202586.9|202733.6|202583.6|16
1634657480000|2021-10-19 15:31:20|202734.2|202584.2|202742.2|202592.2|202745.4|202595.4|202733.5|202583.5|26
1634657490000|2021-10-19 15:31:30|202737.5|202587.5|202733.4|202583.4|202739.7|202589.7|202733.4|202583.4|29
1634657500000|2021-10-19 15:31:40|202714|202564|202713.3|202563.3|202714|202611.6|202659.1|202553|30
1634657510000|2021-10-19 15:31:50|202713.5|202563.5|202704.9|202554.9|202713.5|202607.9|202657.9|202552.9|34
1634657520000|2021-10-19 15:32:00|202705.6|202555.6|202697.6|202547.6|202710.6|202560.6|202697.3|202547.3|32
1634657530000|2021-10-19 15:32:10|202696.1|202546.1|202699.6|202549.6|202706.2|202583.4|202632.5|202531.1|29
1634657540000|2021-10-19 15:32:20|202696.7|202546.7|202709.8|202559.8|202711.7|202595.7|202645.6|202546.7|22
1634657550000|2021-10-19 15:32:30|202708.9|202558.9|202705.7|202555.7|202710.7|202560.7|202698.2|202548.2|24
1634657560000|2021-10-19 15:32:40|202707.5|202557.5|202711.2|202561.2|202711.2|202612.5|202662.5|202552.7|18
1634657570000|2021-10-19 15:32:50|202708.8|202558.8|202702.6|202552.6|202708.8|202558.8|202702.6|202552.6|26
1634657580000|2021-10-19 15:33:00|202702.9|202552.9|202666.8|202616.8|202718.5|202616.9|202666.8|202552.9|29
1634657590000|2021-10-19 15:33:10|202666.9|202616.9|202731.2|202581.2|202735.6|202631.6|202666.9|202570.6|23
1634657600000|2021-10-19 15:33:20|202730.2|202580.2|202737.6|202587.6|202738.8|202634.5|202684.5|202579.9|13
1634657610000|2021-10-19 15:33:30|202736.6|202586.6|202666.4|202616.4|202738.4|202635.7|202665.9|202568.9|25
1634657620000|2021-10-19 15:33:40|202713|202563|202665|202615|202716.2|202616.4|202664.3|202563|16
1634657630000|2021-10-19 15:33:50|202665.3|202615.3|202717.8|202567.8|202720.2|202616.2|202665.3|202565.7|18
1634657640000|2021-10-19 15:34:00|202717.1|202567.1|202722|202572|202722.3|202572.3|202716.7|202566.7|19
1634657650000|2021-10-19 15:34:10|202721.9|202571.9|202722.6|202572.6|202723.2|202573.2|202720.8|202570.8|18
1634657660000|2021-10-19 15:34:20|202721.5|202571.5|202721.9|202571.9|202721.9|202571.9|202718.9|202568.9|20
1634657670000|2021-10-19 15:34:30|202721.5|202571.5|202758.1|202608.1|202758.1|202608.1|202720.8|202570.8|23
1634657680000|2021-10-19 15:34:40|202758.5|202608.5|202797|202647|202799.6|202649.6|202758.5|202608.5|24
1634657690000|2021-10-19 15:34:50|202796.3|202646.3|202792.3|202642.3|202797|202647|202790.2|202640.2|21
1634657700000|2021-10-19 15:35:00|202792|202642|202791.4|202641.4|202802.3|202652.3|202789.4|202639.4|33
1634657710000|2021-10-19 15:35:10|202791.6|202641.6|202786.3|202636.3|202795.5|202645.5|202781.6|202631.6|29
1634657720000|2021-10-19 15:35:20|202785.3|202635.3|202733|202683|202785.5|202685.1|202732.8|202632.6|22
1634657730000|2021-10-19 15:35:30|202733.3|202683.3|202732.9|202682.9|202737.3|202687.3|202732.1|202682.1|12
1634657740000|2021-10-19 15:35:40|202732.3|202682.3|202774.7|202624.7|202776.6|202682.8|202732.3|202613.7|24
1634657750000|2021-10-19 15:35:50|202777.6|202627.6|202773.4|202623.4|202777.6|202627.6|202773.4|202623.4|12
1634657760000|2021-10-19 15:36:00|202773.1|202623.1|202767.7|202617.7|202775.7|202625.7|202765.4|202615.4|31
1634657770000|2021-10-19 15:36:10|202765.2|202615.2|202764.6|202614.6|202766.5|202664.7|202714.3|202610.9|25
1634657780000|2021-10-19 15:36:20|202763.4|202613.4|202766.3|202616.3|202768.2|202618.2|202759.1|202609.1|24
1634657790000|2021-10-19 15:36:30|202761.8|202611.8|202759.9|202609.9|202766.6|202616.6|202757.2|202607.2|18
1634657800000|2021-10-19 15:36:40|202758.8|202608.8|202706.8|202656.8|202761.5|202661.1|202706.8|202607.7|22
1634657810000|2021-10-19 15:36:50|202707|202657|202762.7|202612.7|202765.3|202660.2|202707|202610.5|22
1634657820000|2021-10-19 15:37:00|202762.4|202612.4|202760.7|202610.7|202765.5|202615.5|202760.7|202610.7|21
1634657830000|2021-10-19 15:37:10|202760.8|202610.8|202735.3|202585.3|202761.3|202611.3|202728.5|202578.5|28
1634657840000|2021-10-19 15:37:20|202735.5|202585.5|202702|202552|202738.9|202636.5|202682.6|202544.1|20
1634657850000|2021-10-19 15:37:30|202700.7|202550.7|202700.7|202550.7|202704|202554|202698.9|202548.9|29
1634657860000|2021-10-19 15:37:40|202699.3|202549.3|202652.3|202602.3|202703.7|202602.6|202652.3|202548.5|13
1634657870000|2021-10-19 15:37:50|202652.8|202602.8|202654.8|202604.8|202655.2|202605.2|202652.5|202602.5|9
1634657880000|2021-10-19 15:38:00|202656.3|202606.3|202720.2|202570.2|202721|202619|202656.3|202557.6|36
1634657890000|2021-10-19 15:38:10|202720.9|202570.9|202738.8|202588.8|202745.5|202595.5|202720.9|202570.9|27
1634657900000|2021-10-19 15:38:20|202738.7|202588.7|202754.3|202604.3|202754.3|202604.3|202738.7|202588.7|27
1634657910000|2021-10-19 15:38:30|202753.9|202603.9|202753.4|202603.4|202756.8|202653.5|202703.3|202599.7|29
1634657920000|2021-10-19 15:38:40|202753|202603|202751.9|202601.9|202753.4|202603.4|202750.6|202600.6|18
1634657930000|2021-10-19 15:38:50|202752.9|202602.9|202757.1|202607.1|202758.6|202658.5|202706.2|202602.9|17
1634657940000|2021-10-19 15:39:00|202756.8|202606.8|202775.7|202625.7|202779|202657.2|202707.2|202605.4|29
1634657950000|2021-10-19 15:39:10|202775.4|202625.4|202775.7|202625.7|202778.5|202677.8|202726.4|202624.3|21
1634657960000|2021-10-19 15:39:20|202775.1|202625.1|202778.5|202628.5|202780|202630|202774.4|202624.4|20
1634657970000|2021-10-19 15:39:30|202777.3|202627.3|202783.8|202633.8|202783.8|202633.8|202776.4|202626.4|24
1634657980000|2021-10-19 15:39:40|202788.3|202638.3|202791.7|202641.7|202791.7|202641.7|202785.3|202635.3|26
1634657990000|2021-10-19 15:39:50|202791.5|202641.5|202790.4|202640.4|202797.5|202647.5|202787|202637|25
1634658000000|2021-10-19 15:40:00|202789.5|202639.5|202809|202659|202815.2|202690.6|202738.4|202637.5|34
1634658010000|2021-10-19 15:40:10|202810.7|202660.7|202808.3|202658.3|202812.3|202662.3|202804.7|202654.7|23
1634658020000|2021-10-19 15:40:20|202806.4|202656.4|202810.8|202660.8|202811.6|202661.6|202806.4|202656.4|19
1634658030000|2021-10-19 15:40:30|202810.9|202660.9|202809.2|202659.2|202812|202662|202808.8|202658.8|23
1634658040000|2021-10-19 15:40:40|202811.7|202661.7|202816.5|202666.5|202816.5|202666.5|202808.6|202658.6|25
1634658050000|2021-10-19 15:40:50|202815.1|202665.1|202815.7|202665.7|202819.2|202669.2|202815.1|202665.1|25
1634658060000|2021-10-19 15:41:00|202815.4|202665.4|202823.8|202673.8|202824|202674|202815.4|202665.4|25
1634658070000|2021-10-19 15:41:10|202823.2|202673.2|202827.9|202677.9|202828.8|202728|202775.9|202672.4|28
1634658080000|2021-10-19 15:41:20|202828.5|202678.5|202836.6|202686.6|202841.7|202691.7|202827.3|202677.3|29
1634658090000|2021-10-19 15:41:30|202836.9|202686.9|202837.9|202687.9|202838.9|202688.9|202836.7|202686.7|14
1634658100000|2021-10-19 15:41:40|202839.1|202689.1|202874.7|202724.7|202876.5|202726.5|202837.4|202687.4|28
1634658110000|2021-10-19 15:41:50|202872|202722|202851.1|202701.1|202872|202722|202850|202700|29
1634658120000|2021-10-19 15:42:00|202851|202701|202838.2|202688.2|202853.1|202703.1|202838.2|202688.2|19
1634658130000|2021-10-19 15:42:10|202840.1|202690.1|202827.7|202677.7|202842.7|202692.7|202821.8|202671.8|32
1634658140000|2021-10-19 15:42:20|202827.4|202677.4|202819.1|202669.1|202828.1|202678.1|202819.1|202669.1|24
1634658150000|2021-10-19 15:42:30|202818.9|202668.9|202770|202720|202822.9|202721.5|202770|202666.1|22
1634658160000|2021-10-19 15:42:40|202769.9|202719.9|202808.7|202658.7|202817.8|202720.7|202761.4|202657.1|24
1634658170000|2021-10-19 15:42:50|202807.7|202657.7|202797.6|202647.6|202809.4|202659.4|202794.6|202644.6|19
1634658180000|2021-10-19 15:43:00|202798.2|202648.2|202793.3|202643.3|202800.2|202650.2|202790.1|202640.1|31
1634658190000|2021-10-19 15:43:10|202792.7|202642.7|202796.7|202646.7|202796.7|202646.7|202791.1|202641.1|24
1634658200000|2021-10-19 15:43:20|202797.5|202647.5|202798.2|202648.2|202806.4|202706.5|202753.7|202647.5|23
1634658210000|2021-10-19 15:43:30|202798.8|202648.8|202793.2|202643.2|202798.8|202648.8|202792.5|202642.5|27
1634658220000|2021-10-19 15:43:40|202792.8|202642.8|202790.2|202640.2|202793.2|202643.2|202789|202639|25
1634658230000|2021-10-19 15:43:50|202790.3|202640.3|202802.3|202652.3|202804.1|202654.1|202790.3|202640.3|33
1634658240000|2021-10-19 15:44:00|202802.4|202652.4|202795.2|202645.2|202804|202654|202793.8|202643.8|33
1634658250000|2021-10-19 15:44:10|202791.4|202641.4|202794.2|202644.2|202796.5|202646.5|202787.9|202637.9|28
1634658260000|2021-10-19 15:44:20|202794.6|202644.6|202798|202648|202803.9|202653.9|202794.6|202644.6|30
1634658270000|2021-10-19 15:44:30|202798.5|202648.5|202799.7|202649.7|202802.1|202652.1|202795.2|202645.2|25
1634658280000|2021-10-19 15:44:40|202799.9|202649.9|202798|202648|202801.6|202651.6|202796.2|202646.2|27
1634658290000|2021-10-19 15:44:50|202797.4|202647.4|202793.6|202643.6|202798.9|202648.9|202793.6|202643.6|21
1634658300000|2021-10-19 15:45:00|202791.8|202641.8|202765|202615|202791.8|202641.8|202764.1|202614.1|29
1634658310000|2021-10-19 15:45:10|202775.6|202625.6|202840.6|202690.6|202846.2|202696.2|202775.6|202625.6|28
1634658320000|2021-10-19 15:45:20|202841.8|202691.8|202836.4|202686.4|202847.6|202697.6|202836.4|202686.4|21
1634658330000|2021-10-19 15:45:30|202847.4|202697.4|202871.4|202721.4|202880.7|202730.7|202847.4|202697.4|29
1634658340000|2021-10-19 15:45:40|202871|202721|202876.3|202726.3|202876.6|202726.6|202871|202721|26
1634658350000|2021-10-19 15:45:50|202876.5|202726.5|202879.1|202729.1|202880.9|202730.9|202874.7|202724.7|30
1634658360000|2021-10-19 15:46:00|202879.7|202729.7|202876.7|202726.7|202880.4|202730.4|202874.3|202724.3|25
1634658370000|2021-10-19 15:46:10|202876.6|202726.6|202871.5|202721.5|202878|202728|202870.5|202720.5|25
1634658380000|2021-10-19 15:46:20|202872.3|202722.3|202873.3|202723.3|202874.5|202724.5|202870.8|202720.8|26
1634658390000|2021-10-19 15:46:30|202873.4|202723.4|202871|202721|202873.4|202723.4|202869.7|202719.7|14
1634658400000|2021-10-19 15:46:40|202871.1|202721.1|202870.4|202720.4|202878.1|202728.1|202870.3|202720.3|15
1634658410000|2021-10-19 15:46:50|202870.8|202720.8|202895|202745|202896.6|202746.6|202870.8|202720.8|23
1634658420000|2021-10-19 15:47:00|202894.6|202744.6|202901.6|202751.6|202902.9|202752.9|202893.8|202743.8|16
1634658430000|2021-10-19 15:47:10|202902.8|202752.8|202860.7|202710.7|202904.5|202754.5|202858.5|202708.5|30
1634658440000|2021-10-19 15:47:20|202860.2|202710.2|202826.6|202676.6|202861.9|202711.9|202822.1|202672.1|23
1634658450000|2021-10-19 15:47:30|202822.8|202672.8|202820.6|202670.6|202822.8|202723.2|202769.2|202669.1|20
1634658460000|2021-10-19 15:47:40|202821|202671|202818.5|202668.5|202833.8|202683.8|202818.3|202668.3|22
1634658470000|2021-10-19 15:47:50|202818.9|202668.9|202793.7|202643.7|202819.4|202699.6|202749.6|202643.1|21
1634658480000|2021-10-19 15:48:00|202795.4|202645.4|202781.5|202631.5|202795.4|202645.4|202776|202626|32
1634658490000|2021-10-19 15:48:10|202782.2|202632.2|202757|202607|202782.7|202632.7|202754.7|202604.7|28
1634658500000|2021-10-19 15:48:20|202756.9|202606.9|202757.8|202607.8|202761.9|202611.9|202755.9|202605.9|24
1634658510000|2021-10-19 15:48:30|202758|202608|202786.9|202636.9|202786.9|202636.9|202757.8|202607.8|16
1634658520000|2021-10-19 15:48:40|202787.2|202637.2|202763.1|202613.1|202790.1|202640.1|202762|202612|29
1634658530000|2021-10-19 15:48:50|202763.6|202613.6|202759.4|202609.4|202766.4|202616.4|202759.4|202609.4|25
1634658540000|2021-10-19 15:49:00|202760.5|202610.5|202758.1|202608.1|202762.4|202612.4|202750.7|202600.7|31
1634658550000|2021-10-19 15:49:10|202758.5|202608.5|202759.2|202609.2|202762|202612|202755.1|202605.1|28
1634658560000|2021-10-19 15:49:20|202759.4|202609.4|202758.5|202608.5|202759.4|202609.4|202756.6|202606.6|18
1634658570000|2021-10-19 15:49:30|202758.1|202608.1|202755.9|202605.9|202758.5|202608.5|202753.8|202603.8|28
1634658580000|2021-10-19 15:49:40|202758.9|202608.9|202746.2|202596.2|202759.9|202609.9|202745.9|202595.9|32
1634658590000|2021-10-19 15:49:50|202749.1|202599.1|202744.4|202594.4|202749.1|202599.1|202744.4|202594.4|24
1634658600000|2021-10-19 15:50:00|202744.3|202594.3|202732.1|202582.1|202744.5|202594.5|202720.4|202570.4|32
1634658610000|2021-10-19 15:50:10|202733.7|202583.7|202732.9|202582.9|202735.4|202585.4|202729.7|202579.7|21
1634658620000|2021-10-19 15:50:20|202730.9|202580.9|202742.6|202592.6|202744.7|202594.7|202729.5|202579.5|27
1634658630000|2021-10-19 15:50:30|202743.7|202593.7|202745.2|202595.2|202747.2|202597.2|202740.7|202590.7|26
1634658640000|2021-10-19 15:50:40|202743.8|202593.8|202747.2|202597.2|202750.8|202600.8|202743|202593|33
1634658650000|2021-10-19 15:50:50|202747|202597|202726.5|202576.5|202749|202599|202724.9|202574.9|25
1634658660000|2021-10-19 15:51:00|202727.8|202577.8|202741.5|202591.5|202747.2|202597.2|202726.9|202576.9|34
1634658670000|2021-10-19 15:51:10|202741.6|202591.6|202749.7|202599.7|202749.7|202599.7|202741.5|202591.5|25
1634658680000|2021-10-19 15:51:20|202749.8|202599.8|202746|202596|202750|202600|202744.2|202594.2|23
1634658690000|2021-10-19 15:51:30|202746.9|202596.9|202750.9|202600.9|202750.9|202600.9|202746.1|202596.1|28
1634658700000|2021-10-19 15:51:40|202750|202600|202752.2|202602.2|202755|202605|202749.8|202599.8|30
1634658710000|2021-10-19 15:51:50|202752|202602|202752.9|202602.9|202754.8|202604.8|202751.7|202601.7|24
1634658720000|2021-10-19 15:52:00|202753.2|202603.2|202760|202610|202760|202610|202752.9|202602.9|22
1634658730000|2021-10-19 15:52:10|202759.8|202609.8|202753.3|202603.3|202760.4|202610.4|202753.3|202603.3|31
1634658740000|2021-10-19 15:52:20|202753.7|202603.7|202754.7|202604.7|202757.6|202607.6|202751.7|202601.7|28
1634658750000|2021-10-19 15:52:30|202754.6|202604.6|202743.9|202593.9|202755.3|202605.3|202742.1|202592.1|28
1634658760000|2021-10-19 15:52:40|202743.7|202593.7|202742.5|202592.5|202746.8|202596.8|202742.5|202592.5|31
1634658770000|2021-10-19 15:52:50|202741.8|202591.8|202743|202593|202749.9|202599.9|202740.8|202590.8|29
1634658780000|2021-10-19 15:53:00|202743.7|202593.7|202750.3|202600.3|202753.7|202603.7|202737.6|202587.6|32
1634658790000|2021-10-19 15:53:10|202751.2|202601.2|202750.3|202600.3|202751.4|202601.4|202749.4|202599.4|20
1634658800000|2021-10-19 15:53:20|202750.1|202600.1|202745.5|202595.5|202753.1|202603.1|202744.7|202594.7|24
1634658810000|2021-10-19 15:53:30|202744.8|202594.8|202757.3|202607.3|202757.3|202607.3|202744.8|202594.8|24
1634658820000|2021-10-19 15:53:40|202757.4|202607.4|202763.2|202613.2|202771.4|202621.4|202757.4|202607.4|29
1634658830000|2021-10-19 15:53:50|202761.6|202611.6|202743.7|202593.7|202765.9|202615.9|202742.4|202592.4|25
1634658840000|2021-10-19 15:54:00|202743.6|202593.6|202748.7|202598.7|202748.7|202598.7|202738.1|202588.1|21
1634658850000|2021-10-19 15:54:10|202747.1|202597.1|202744.9|202594.9|202747.4|202597.4|202742.5|202592.5|24
1634658860000|2021-10-19 15:54:20|202744.5|202594.5|202742|202592|202747.3|202597.3|202738.5|202588.5|23
1634658870000|2021-10-19 15:54:30|202744|202594|202753|202603|202753|202603|202739.6|202589.6|20
1634658880000|2021-10-19 15:54:40|202751.2|202601.2|202741|202591|202751.5|202601.5|202737.4|202587.4|32
1634658890000|2021-10-19 15:54:50|202742.4|202592.4|202750.4|202600.4|202750.9|202600.9|202742.4|202592.4|19
1634658900000|2021-10-19 15:55:00|202749.9|202599.9|202745.4|202595.4|202754.6|202604.6|202745.4|202595.4|29
1634658910000|2021-10-19 15:55:10|202745|202595|202753.9|202603.9|202754.3|202652.9|202702.9|202592.3|23
1634658920000|2021-10-19 15:55:20|202754.7|202604.7|202757.1|202607.1|202757.1|202607.1|202752|202602|16
1634658930000|2021-10-19 15:55:30|202756.1|202606.1|202753.2|202603.2|202756.1|202606.1|202752.2|202602.2|12
1634658940000|2021-10-19 15:55:40|202753.3|202603.3|202771.5|202621.5|202777.1|202627.1|202753.3|202603.3|30
1634658950000|2021-10-19 15:55:50|202771.1|202621.1|202774.9|202624.9|202776|202626|202770.3|202620.3|26
1634658960000|2021-10-19 15:56:00|202773.7|202623.7|202781.8|202631.8|202783.9|202633.9|202773.7|202623.7|26
1634658970000|2021-10-19 15:56:10|202783.1|202633.1|202758.6|202608.6|202786.5|202677.6|202727.4|202607.9|25
1634658980000|2021-10-19 15:56:20|202758.8|202608.8|202771|202621|202778.8|202628.8|202758.8|202608.8|25
1634658990000|2021-10-19 15:56:30|202769.5|202619.5|202791.4|202641.4|202798.7|202687.5|202737.5|202609.8|32
1634659000000|2021-10-19 15:56:40|202794.6|202644.6|202799.2|202649.2|202802.2|202652.2|202793.3|202643.3|25
1634659010000|2021-10-19 15:56:50|202799.5|202649.5|202817.3|202667.3|202819|202669|202799.5|202649.5|18
1634659020000|2021-10-19 15:57:00|202820.5|202670.5|202820|202670|202824.7|202674.7|202818.5|202668.5|25
1634659030000|2021-10-19 15:57:10|202821.2|202671.2|202802.2|202652.2|202821.5|202671.5|202802.2|202652.2|21
1634659040000|2021-10-19 15:57:20|202802|202652|202793.3|202643.3|202803.6|202653.6|202778.8|202628.8|23
1634659050000|2021-10-19 15:57:30|202786.5|202636.5|202790.6|202640.6|202793.9|202643.9|202786.5|202636.5|20
1634659060000|2021-10-19 15:57:40|202790.7|202640.7|202785.8|202635.8|202790.7|202640.7|202785.7|202635.7|22
1634659070000|2021-10-19 15:57:50|202785.4|202635.4|202751.1|202601.1|202785.5|202635.5|202750.9|202600.9|25
1634659080000|2021-10-19 15:58:00|202750.5|202600.5|202754|202604|202762.7|202612.7|202749.5|202599.5|24
1634659090000|2021-10-19 15:58:10|202752.6|202602.6|202758.4|202608.4|202758.4|202608.4|202752.6|202602.6|12
1634659100000|2021-10-19 15:58:20|202763|202613|202759|202609|202763.2|202613.2|202757.1|202607.1|21
1634659110000|2021-10-19 15:58:30|202760.3|202610.3|202761.1|202611.1|202762.7|202612.7|202760.1|202610.1|18
1634659120000|2021-10-19 15:58:40|202760.7|202610.7|202764.9|202614.9|202766|202616|202760.3|202610.3|22
1634659130000|2021-10-19 15:58:50|202765.1|202615.1|202796.7|202646.7|202798.5|202648.5|202764.5|202614.5|23
1634659140000|2021-10-19 15:59:00|202797.7|202647.7|202800|202650|202800|202650|202780.5|202630.5|20
1634659150000|2021-10-19 15:59:10|202802.5|202652.5|202790.4|202640.4|202802.5|202652.5|202788|202638|28
1634659160000|2021-10-19 15:59:20|202790.2|202640.2|202783.2|202633.2|202790.8|202640.8|202783|202633|18
1634659170000|2021-10-19 15:59:30|202783.3|202633.3|202798.1|202648.1|202799.6|202649.6|202783.3|202633.3|26
1634659180000|2021-10-19 15:59:40|202798.3|202648.3|202799|202649|202799|202649|202792.6|202642.6|21
1634659190000|2021-10-19 15:59:50|202798.2|202648.2|202790.4|202640.4|202798.2|202648.2|202787.8|202637.8|23
1634659200000|2021-10-19 16:00:00|202790.2|202640.2|202773.1|202623.1|202790.2|202640.2|202770.1|202620.1|30
1634659210000|2021-10-19 16:00:10|202775.8|202625.8|202753.7|202603.7|202777.2|202627.2|202753.5|202603.5|35
1634659220000|2021-10-19 16:00:20|202754.4|202604.4|202779.4|202629.4|202781.6|202631.6|202752.4|202602.4|32
1634659230000|2021-10-19 16:00:30|202779.5|202629.5|202711|202661|202779.9|202661|202711|202607.6|36
1634659240000|2021-10-19 16:00:40|202763.9|202613.9|202773|202623|202773|202623|202759.3|202609.3|25
1634659250000|2021-10-19 16:00:50|202772.8|202622.8|202771.6|202621.6|202773.8|202623.8|202767.7|202617.7|25
1634659260000|2021-10-19 16:01:00|202766.5|202616.5|202763.2|202613.2|202769.3|202619.3|202762.7|202612.7|27
1634659270000|2021-10-19 16:01:10|202766|202616|202763.8|202613.8|202766|202616|202761.7|202611.7|19
1634659280000|2021-10-19 16:01:20|202763.7|202613.7|202747.6|202597.6|202768.9|202618.9|202745.4|202595.4|35
1634659290000|2021-10-19 16:01:30|202747.8|202597.8|202735.5|202585.5|202747.8|202597.8|202733.2|202583.2|35
1634659300000|2021-10-19 16:01:40|202735.3|202585.3|202682.8|202532.8|202737|202587|202680.3|202530.3|30
1634659310000|2021-10-19 16:01:50|202683.1|202533.1|202657.2|202507.2|202683.6|202533.6|202651.5|202501.5|27
1634659320000|2021-10-19 16:02:00|202657.7|202507.7|202658.5|202508.5|202660.9|202510.9|202643.1|202493.1|28
1634659330000|2021-10-19 16:02:10|202664|202514|202659.7|202509.7|202664|202514|202659.1|202509.1|23
1634659340000|2021-10-19 16:02:20|202659.2|202509.2|202660.3|202510.3|202661.1|202511.1|202657.4|202507.4|17
1634659350000|2021-10-19 16:02:30|202659.3|202509.3|202656.4|202506.4|202661.7|202511.7|202656.4|202506.4|21
1634659360000|2021-10-19 16:02:40|202663|202513|202656.7|202506.7|202663.9|202513.9|202653.7|202503.7|30
1634659370000|2021-10-19 16:02:50|202657.6|202507.6|202630.7|202480.7|202658.9|202508.9|202627.6|202477.6|28
1634659380000|2021-10-19 16:03:00|202632.7|202482.7|202706.7|202556.7|202710.9|202609.6|202632|202482|31
1634659390000|2021-10-19 16:03:10|202706.9|202556.9|202706.9|202556.9|202708.7|202558.7|202702.8|202552.8|28
1634659400000|2021-10-19 16:03:20|202707.2|202557.2|202702.6|202552.6|202709.9|202559.9|202701.2|202551.2|28
1634659410000|2021-10-19 16:03:30|202704.7|202554.7|202701.7|202551.7|202704.7|202554.7|202697.6|202547.6|25
1634659420000|2021-10-19 16:03:40|202702.5|202552.5|202684.7|202534.7|202702.5|202552.5|202681.5|202531.5|29
1634659430000|2021-10-19 16:03:50|202686.9|202536.9|202690.2|202540.2|202690.6|202540.6|202684.5|202534.5|24
1634659440000|2021-10-19 16:04:00|202689.8|202539.8|202690.4|202540.4|202696.9|202546.9|202683.6|202533.6|20
1634659450000|2021-10-19 16:04:10|202687.6|202537.6|202663.3|202513.3|202687.6|202537.6|202662.1|202512.1|20
1634659460000|2021-10-19 16:04:20|202663.5|202513.5|202661|202511|202665.6|202515.6|202658.2|202508.2|19
1634659470000|2021-10-19 16:04:30|202659.6|202509.6|202653.6|202503.6|202659.6|202509.6|202653.6|202503.6|23
1634659480000|2021-10-19 16:04:40|202651.9|202501.9|202636.7|202486.7|202651.9|202501.9|202629.2|202479.2|26
1634659490000|2021-10-19 16:04:50|202637.6|202487.6|202633.3|202483.3|202653.1|202539.6|202588.6|202483.3|28
1634659500000|2021-10-19 16:05:00|202633.5|202483.5|202629.7|202479.7|202634.7|202527.1|202576.1|202476.9|23
1634659510000|2021-10-19 16:05:10|202629.5|202479.5|202605.3|202455.3|202630.1|202524.4|202549.4|202453.1|30
1634659520000|2021-10-19 16:05:20|202605.5|202455.5|202621.3|202471.3|202628.5|202519.7|202569.7|202452.5|32
1634659530000|2021-10-19 16:05:30|202621.5|202471.5|202631.6|202481.6|202633.5|202532.3|202578.1|202471.5|27
1634659540000|2021-10-19 16:05:40|202632.1|202482.1|202628.3|202478.3|202632.2|202482.2|202628.3|202478.3|19
1634659550000|2021-10-19 16:05:50|202630.7|202480.7|202634.6|202484.6|202637.9|202538.1|202584.1|202478.5|25
1634659560000|2021-10-19 16:06:00|202634.3|202484.3|202635.1|202485.1|202637.9|202487.9|202632.7|202482.7|20
1634659570000|2021-10-19 16:06:10|202636|202486|202675|202525|202675|202525|202633.6|202483.6|28
1634659580000|2021-10-19 16:06:20|202679.3|202529.3|202685.6|202535.6|202686.4|202536.4|202676.4|202526.4|23
1634659590000|2021-10-19 16:06:30|202683.8|202533.8|202683.7|202533.7|202689.8|202539.8|202683.2|202533.2|12
1634659600000|2021-10-19 16:06:40|202684.4|202534.4|202675.8|202525.8|202685.2|202535.2|202670.4|202520.4|20
1634659610000|2021-10-19 16:06:50|202678|202528|202667.6|202517.6|202679.3|202529.3|202667.6|202517.6|21
1634659620000|2021-10-19 16:07:00|202668.4|202518.4|202672.3|202522.3|202673.8|202523.8|202666.7|202516.7|26
1634659630000|2021-10-19 16:07:10|202672.2|202522.2|202641.4|202491.4|202672.2|202522.2|202641.4|202491.4|18
1634659640000|2021-10-19 16:07:20|202641.2|202491.2|202617.2|202467.2|202650.1|202500.1|202617.2|202467.2|35
1634659650000|2021-10-19 16:07:30|202617|202467|202617.1|202467.1|202617.8|202467.8|202615.4|202465.4|21
1634659660000|2021-10-19 16:07:40|202617.4|202467.4|202655|202505|202669.8|202565.3|202611.6|202466|30
1634659670000|2021-10-19 16:07:50|202648.2|202498.2|202651.9|202501.9|202652.3|202502.3|202648.2|202498.2|18
1634659680000|2021-10-19 16:08:00|202652.1|202502.1|202652.5|202502.5|202653.1|202503.1|202649.3|202499.3|16
1634659690000|2021-10-19 16:08:10|202652.6|202502.6|202650.4|202500.4|202654.6|202504.6|202650.4|202500.4|17
1634659700000|2021-10-19 16:08:20|202649.9|202499.9|202628.8|202478.8|202649.9|202499.9|202628.4|202478.4|22
1634659710000|2021-10-19 16:08:30|202628.5|202478.5|202630.6|202480.6|202631|202481|202627.5|202477.5|22
1634659720000|2021-10-19 16:08:40|202629.6|202479.6|202625.7|202475.7|202629.6|202479.6|202622.4|202472.4|17
1634659730000|2021-10-19 16:08:50|202628.2|202478.2|202611.1|202461.1|202628.8|202478.8|202608.8|202458.8|28
1634659740000|2021-10-19 16:09:00|202612.8|202462.8|202615.6|202465.6|202616.8|202466.8|202611|202461|25
1634659750000|2021-10-19 16:09:10|202615.4|202465.4|202653.3|202503.3|202664.6|202542.1|202591|202465.4|24
1634659760000|2021-10-19 16:09:20|202658.1|202508.1|202629.4|202479.4|202658.1|202508.1|202626.2|202476.2|29
1634659770000|2021-10-19 16:09:30|202628.4|202478.4|202636.2|202486.2|202638|202488|202628.4|202478.4|29
1634659780000|2021-10-19 16:09:40|202634.3|202484.3|202633.3|202483.3|202636.8|202486.8|202632.3|202482.3|24
1634659790000|2021-10-19 16:09:50|202633.2|202483.2|202609.5|202459.5|202633.2|202483.2|202609.5|202459.5|18
1634659800000|2021-10-19 16:10:00|202610.8|202460.8|202600.9|202450.9|202612.2|202462.2|202600.9|202450.9|29
1634659810000|2021-10-19 16:10:10|202600.8|202450.8|202599.2|202449.2|202603.4|202453.4|202596.6|202446.6|25
1634659820000|2021-10-19 16:10:20|202599.3|202449.3|202592.2|202442.2|202600.6|202450.6|202591.6|202441.6|24
1634659830000|2021-10-19 16:10:30|202592.3|202442.3|202591.1|202441.1|202593|202443|202589.3|202439.3|22
1634659840000|2021-10-19 16:10:40|202591|202441|202545.6|202495.6|202591|202498.2|202542.2|202441|20
1634659850000|2021-10-19 16:10:50|202545|202495|202597.7|202447.7|202601.8|202495|202542.4|202443.3|20
1634659860000|2021-10-19 16:11:00|202596.8|202446.8|202593.7|202443.7|202596.8|202446.8|202592.3|202442.3|12
1634659870000|2021-10-19 16:11:10|202593.2|202443.2|202581.5|202431.5|202593.9|202484.2|202534.2|202430.8|16
1634659880000|2021-10-19 16:11:20|202581|202431|202579.5|202429.5|202582.8|202432.8|202579.5|202429.5|11
1634659890000|2021-10-19 16:11:30|202579.7|202429.7|202579.9|202429.9|202580.7|202430.7|202576.7|202426.7|10
1634659900000|2021-10-19 16:11:40|202578.9|202428.9|202574.2|202424.2|202581.1|202431.1|202573.7|202423.7|21
1634659910000|2021-10-19 16:11:50|202575.9|202425.9|202575.2|202425.2|202581.7|202472|202522|202379.2|29
1634659920000|2021-10-19 16:12:00|202574.9|202424.9|202571.3|202421.3|202576|202426|202570.9|202420.9|16
1634659930000|2021-10-19 16:12:10|202571.2|202421.2|202573.6|202423.6|202573.7|202423.7|202571.2|202421.2|18
1634659940000|2021-10-19 16:12:20|202573.3|202423.3|202565.9|202415.9|202576.4|202426.4|202563.8|202413.8|21
1634659950000|2021-10-19 16:12:30|202566|202416|202522.5|202372.5|202566.4|202416.4|202521.8|202371.8|28
1634659960000|2021-10-19 16:12:40|202522.3|202372.3|202522.2|202372.2|202529.9|202379.9|202518|202368|30
1634659970000|2021-10-19 16:12:50|202521.6|202371.6|202527.1|202377.1|202527.7|202377.7|202521.3|202371.3|20
1634659980000|2021-10-19 16:13:00|202526.5|202376.5|202575.6|202425.6|202577.6|202433.2|202475.9|202371.7|38
1634659990000|2021-10-19 16:13:10|202576.1|202426.1|202556.6|202406.6|202576.7|202426.7|202556.6|202406.6|32
1634660000000|2021-10-19 16:13:20|202558.7|202408.7|202562.5|202412.5|202565|202415|202555.4|202405.4|32
1634660010000|2021-10-19 16:13:30|202562.4|202412.4|202548.2|202398.2|202568|202418|202548.2|202398.2|29
1634660020000|2021-10-19 16:13:40|202550|202400|202551.3|202401.3|202552.1|202402.1|202549.7|202399.7|17
1634660030000|2021-10-19 16:13:50|202558.6|202408.6|202561.5|202411.5|202562.5|202412.5|202558.6|202408.6|26
1634660040000|2021-10-19 16:14:00|202561.3|202411.3|202558.1|202408.1|202561.3|202411.3|202557.6|202407.6|23
1634660050000|2021-10-19 16:14:10|202559.1|202409.1|202552.9|202402.9|202559.6|202409.6|202552.7|202402.7|24
1634660060000|2021-10-19 16:14:20|202553.8|202403.8|202550.8|202400.8|202554|202404|202550.8|202400.8|25
1634660070000|2021-10-19 16:14:30|202553.2|202403.2|202531.5|202381.5|202553.2|202403.2|202531.5|202381.5|26
1634660080000|2021-10-19 16:14:40|202532.5|202382.5|202529.2|202379.2|202533.3|202383.3|202529.2|202379.2|19
1634660090000|2021-10-19 16:14:50|202528.8|202378.8|202532.5|202382.5|202533.6|202383.6|202528.8|202378.8|21
1634660100000|2021-10-19 16:15:00|202532.7|202382.7|202507.9|202357.9|202533.2|202383.2|202505.3|202355.3|27
1634660110000|2021-10-19 16:15:10|202505.7|202355.7|202501.5|202351.5|202508.7|202358.7|202500.6|202350.6|24
1634660120000|2021-10-19 16:15:20|202500.9|202350.9|202497.4|202347.4|202501.3|202351.3|202496.7|202346.7|22
1634660130000|2021-10-19 16:15:30|202498.4|202348.4|202498.8|202348.8|202503.2|202353.2|202497.9|202347.9|18
1634660140000|2021-10-19 16:15:40|202499.3|202349.3|202496.4|202346.4|202508.6|202358.6|202494.7|202344.7|25
1634660150000|2021-10-19 16:15:50|202494.8|202344.8|202444.6|202394.6|202497|202394.6|202439.4|202341|20
1634660160000|2021-10-19 16:16:00|202444|202394|202494.3|202344.3|202498.1|202395.1|202442.6|202342.3|26
1634660170000|2021-10-19 16:16:10|202491.5|202341.5|202492.6|202342.6|202496.4|202346.4|202490.4|202340.4|26
1634660180000|2021-10-19 16:16:20|202492.7|202342.7|202498.8|202348.8|202500.1|202350.1|202492.7|202342.7|21
1634660190000|2021-10-19 16:16:30|202496.7|202346.7|202501.1|202351.1|202502.7|202352.7|202496.7|202346.7|20
1634660200000|2021-10-19 16:16:40|202499.6|202349.6|202468.6|202318.6|202500.8|202350.8|202466.1|202316.1|36
1634660210000|2021-10-19 16:16:50|202470.2|202320.2|202456.3|202306.3|202471.3|202321.3|202455.4|202305.4|32
1634660220000|2021-10-19 16:17:00|202456.4|202306.4|202460.5|202310.5|202476.6|202326.6|202456.2|202306.2|31
1634660230000|2021-10-19 16:17:10|202460.2|202310.2|202446.7|202296.7|202460.2|202310.2|202443.8|202293.8|31
1634660240000|2021-10-19 16:17:20|202446.6|202296.6|202415.6|202265.6|202453.7|202303.7|202410.4|202260.4|26
1634660250000|2021-10-19 16:17:30|202415.3|202265.3|202413.9|202263.9|202418.6|202268.6|202410.4|202260.4|30
1634660260000|2021-10-19 16:17:40|202414.2|202264.2|202401.9|202251.9|202414.2|202264.2|202398.6|202248.6|23
1634660270000|2021-10-19 16:17:50|202401.7|202251.7|202393.3|202243.3|202406.9|202256.9|202392.4|202242.4|29
1634660280000|2021-10-19 16:18:00|202379.6|202229.6|202378.6|202228.6|202388.2|202238.2|202374.7|202224.7|29
1634660290000|2021-10-19 16:18:10|202378.1|202228.1|202358.7|202208.7|202378.9|202228.9|202352|202202|37
1634660300000|2021-10-19 16:18:20|202358.8|202208.8|202361.9|202211.9|202361.9|202211.9|202357.8|202207.8|29
1634660310000|2021-10-19 16:18:30|202361.4|202211.4|202412.9|202262.9|202419.6|202269.6|202361|202211|26
1634660320000|2021-10-19 16:18:40|202413.3|202263.3|202412.8|202262.8|202419.2|202269.2|202402.9|202252.9|31
1634660330000|2021-10-19 16:18:50|202413.5|202263.5|202409.3|202259.3|202416.3|202266.3|202409.1|202259.1|25
1634660340000|2021-10-19 16:19:00|202409.7|202259.7|202414.5|202264.5|202414.5|202264.5|202409.4|202259.4|36
1634660350000|2021-10-19 16:19:10|202414.3|202264.3|202410.6|202260.6|202415.7|202265.7|202409.6|202259.6|28
1634660360000|2021-10-19 16:19:20|202411.4|202261.4|202412.6|202262.6|202413.7|202263.7|202411.1|202261.1|25
1634660370000|2021-10-19 16:19:30|202412.9|202262.9|202412.9|202262.9|202413.1|202263.1|202406.8|202256.8|28
1634660380000|2021-10-19 16:19:40|202412.7|202262.7|202411.6|202261.6|202415.2|202265.2|202403.1|202253.1|26
1634660390000|2021-10-19 16:19:50|202411.4|202261.4|202446.9|202296.9|202452.6|202302.6|202411.4|202261.4|39
1634660400000|2021-10-19 16:20:00|202447|202297|202446.6|202296.6|202447|202297|202444.4|202294.4|27
1634660410000|2021-10-19 16:20:10|202445.5|202295.5|202439|202289|202450.8|202300.8|202439|202289|28
1634660420000|2021-10-19 16:20:20|202441|202291|202435.5|202285.5|202441.8|202291.8|202435.5|202285.5|15
1634660430000|2021-10-19 16:20:30|202438.1|202288.1|202446.7|202296.7|202447.3|202297.3|202438.1|202288.1|20
1634660440000|2021-10-19 16:20:40|202447.6|202297.6|202441.8|202291.8|202458.8|202308.8|202440.6|202290.6|30
1634660450000|2021-10-19 16:20:50|202441.7|202291.7|202450.7|202300.7|202452.5|202302.5|202438|202288|35
1634660460000|2021-10-19 16:21:00|202448|202298|202449.3|202299.3|202450.7|202349.7|202399.4|202297.1|22
1634660470000|2021-10-19 16:21:10|202457.2|202307.2|202486.7|202336.7|202502.8|202352.8|202456.7|202306.7|34
1634660480000|2021-10-19 16:21:20|202486|202336|202433.8|202283.8|202486.2|202381.9|202431.9|202283.8|32
1634660490000|2021-10-19 16:21:30|202435.8|202285.8|202447.5|202297.5|202448.6|202298.6|202435.8|202285.8|19
1634660500000|2021-10-19 16:21:40|202447.6|202297.6|202441.5|202291.5|202447.6|202297.6|202438.7|202288.7|27
1634660510000|2021-10-19 16:21:50|202443.8|202293.8|202426.6|202276.6|202443.8|202293.8|202423.7|202273.7|35
1634660520000|2021-10-19 16:22:00|202426.3|202276.3|202428.1|202278.1|202428.6|202278.6|202425.8|202275.8|14
1634660530000|2021-10-19 16:22:10|202428.2|202278.2|202433.4|202283.4|202440.4|202290.4|202428.2|202278.2|33
1634660540000|2021-10-19 16:22:20|202433|202283|202422.9|202272.9|202433.5|202283.5|202422.3|202272.3|26
1634660550000|2021-10-19 16:22:30|202423.2|202273.2|202414.7|202264.7|202423.2|202273.2|202399.6|202249.6|35
1634660560000|2021-10-19 16:22:40|202415.4|202265.4|202409.3|202259.3|202417.6|202267.6|202409.3|202259.3|24
1634660570000|2021-10-19 16:22:50|202409|202259|202440.9|202290.9|202443.9|202293.9|202409|202259|29
1634660580000|2021-10-19 16:23:00|202437.5|202287.5|202428.5|202278.5|202438.9|202288.9|202426.1|202276.1|28
1634660590000|2021-10-19 16:23:10|202427.8|202277.8|202427.3|202277.3|202428.8|202278.8|202425.8|202275.8|38
1634660600000|2021-10-19 16:23:20|202428.1|202278.1|202410.3|202260.3|202428.8|202278.8|202404|202254|36
1634660610000|2021-10-19 16:23:30|202408.6|202258.6|202409.9|202259.9|202412.6|202262.6|202405.9|202255.9|28
1634660620000|2021-10-19 16:23:40|202414.9|202264.9|202410.1|202260.1|202414.9|202264.9|202409.3|202259.3|27
1634660630000|2021-10-19 16:23:50|202409.8|202259.8|202382.2|202232.2|202410.6|202260.6|202382.2|202232.2|32
1634660640000|2021-10-19 16:24:00|202383.2|202233.2|202378.5|202228.5|202385.5|202235.5|202372.6|202222.6|31
1634660650000|2021-10-19 16:24:10|202379.3|202229.3|202411.1|202261.1|202411.1|202261.1|202379.3|202229.3|27
1634660660000|2021-10-19 16:24:20|202428.9|202278.9|202410.6|202260.6|202430.1|202280.1|202403.1|202253.1|23
1634660670000|2021-10-19 16:24:30|202413.2|202263.2|202409|202259|202413.2|202263.2|202394.9|202244.9|25
1634660680000|2021-10-19 16:24:40|202409.5|202259.5|202431.8|202281.8|202431.9|202281.9|202407.3|202257.3|31
1634660690000|2021-10-19 16:24:50|202432.1|202282.1|202403|202253|202435|202285|202401.1|202251.1|33
1634660700000|2021-10-19 16:25:00|202402.7|202252.7|202403.4|202253.4|202403.6|202253.6|202401.3|202251.3|23
1634660710000|2021-10-19 16:25:10|202403.1|202253.1|202400.3|202250.3|202404|202254|202400.3|202250.3|18
1634660720000|2021-10-19 16:25:20|202400.2|202250.2|202400.8|202250.8|202416.6|202266.6|202397.7|202247.7|30
1634660730000|2021-10-19 16:25:30|202400.7|202250.7|202396.8|202246.8|202400.7|202250.7|202395.6|202245.6|18
1634660740000|2021-10-19 16:25:40|202396.9|202246.9|202405|202255|202406.4|202256.4|202396.1|202246.1|19
1634660750000|2021-10-19 16:25:50|202407.7|202257.7|202385.4|202235.4|202407.7|202257.7|202384.5|202234.5|23
1634660760000|2021-10-19 16:26:00|202382.3|202232.3|202367.9|202217.9|202382.3|202232.3|202362.4|202212.4|24
1634660770000|2021-10-19 16:26:10|202367.3|202217.3|202366.2|202216.2|202369.2|202219.2|202362.9|202212.9|27
1634660780000|2021-10-19 16:26:20|202370.3|202220.3|202371.1|202221.1|202379.1|202275.8|202318.4|202220.3|21
1634660790000|2021-10-19 16:26:30|202364.3|202214.3|202365.7|202215.7|202369.9|202219.9|202364.3|202214.3|21
1634660800000|2021-10-19 16:26:40|202366.6|202216.6|202374.4|202224.4|202374.4|202224.4|202365|202215|23
1634660810000|2021-10-19 16:26:50|202374.1|202224.1|202373.1|202223.1|202374.9|202224.9|202370.7|202220.7|17
1634660820000|2021-10-19 16:27:00|202373.6|202223.6|202371.3|202221.3|202373.6|202223.6|202351.4|202201.4|29
1634660830000|2021-10-19 16:27:10|202370.7|202220.7|202372.4|202222.4|202373.3|202223.3|202359.6|202209.6|25
1634660840000|2021-10-19 16:27:20|202371.6|202221.6|202371.1|202221.1|202374.3|202273.2|202321.1|202215.4|23
1634660850000|2021-10-19 16:27:30|202371.9|202221.9|202369.9|202219.9|202376.7|202273.2|202323.2|202217.6|21
1634660860000|2021-10-19 16:27:40|202369.7|202219.7|202373.6|202223.6|202377.5|202227.5|202367.7|202217.7|18
1634660870000|2021-10-19 16:27:50|202374.2|202224.2|202371|202221|202374.2|202224.2|202369.6|202219.6|17
1634660880000|2021-10-19 16:28:00|202369.8|202219.8|202368.8|202218.8|202374.8|202269.8|202316.4|202218|22
1634660890000|2021-10-19 16:28:10|202368.9|202218.9|202381.6|202231.6|202386.5|202236.5|202367|202217|24
1634660900000|2021-10-19 16:28:20|202380.9|202230.9|202375.3|202225.3|202385.8|202276|202325.8|202224.9|28
1634660910000|2021-10-19 16:28:30|202375.5|202225.5|202398.9|202248.9|202399.2|202279.5|202318.7|202222.1|26
1634660920000|2021-10-19 16:28:40|202398.5|202248.5|202410.3|202260.3|202411.1|202261.1|202385.7|202235.7|33
1634660930000|2021-10-19 16:28:50|202411.2|202261.2|202404.4|202254.4|202411.2|202261.2|202403.1|202253.1|30
1634660940000|2021-10-19 16:29:00|202404.7|202254.7|202421|202271|202427.1|202277.1|202404|202254|25
1634660950000|2021-10-19 16:29:10|202420.5|202270.5|202425.2|202275.2|202428.2|202278.2|202420.5|202270.5|26
1634660960000|2021-10-19 16:29:20|202425.8|202275.8|202458.9|202308.9|202459.1|202309.1|202424.3|202274.3|27
1634660970000|2021-10-19 16:29:30|202458|202308|202439.9|202289.9|202459.6|202309.6|202436.9|202286.9|25
1634660980000|2021-10-19 16:29:40|202443|202293|202476.7|202326.7|202483.1|202380.3|202427.9|202293|29
1634660990000|2021-10-19 16:29:50|202476.1|202326.1|202471.4|202321.4|202479.3|202329.3|202470.6|202320.6|22
1634661000000|2021-10-19 16:30:00|202470.6|202320.6|202487.3|202337.3|202493.6|202343.6|202470.6|202320.6|30
1634661010000|2021-10-19 16:30:10|202488.1|202338.1|202494.3|202344.3|202497|202347|202488.1|202338.1|30
1634661020000|2021-10-19 16:30:20|202495.8|202345.8|202536.7|202386.7|202536.7|202386.7|202488.6|202338.6|29
1634661030000|2021-10-19 16:30:30|202541.7|202391.7|202552.7|202402.7|202570.8|202420.8|202541.7|202391.7|36
1634661040000|2021-10-19 16:30:40|202556.4|202406.4|202563.4|202413.4|202565.4|202415.4|202556.4|202406.4|30
1634661050000|2021-10-19 16:30:50|202564.9|202414.9|202567.2|202417.2|202567.2|202417.2|202561.2|202411.2|27
1634661060000|2021-10-19 16:31:00|202567.7|202417.7|202563.4|202413.4|202569.1|202419.1|202562.8|202412.8|24
1634661070000|2021-10-19 16:31:10|202562.2|202412.2|202588.3|202438.3|202590|202440|202562.2|202412.2|33
1634661080000|2021-10-19 16:31:20|202584.6|202434.6|202579.6|202429.6|202584.7|202434.7|202576.1|202426.1|26
1634661090000|2021-10-19 16:31:30|202582.7|202432.7|202575.8|202425.8|202582.8|202432.8|202558.1|202408.1|32
1634661100000|2021-10-19 16:31:40|202576.3|202426.3|202585.5|202435.5|202596.9|202446.9|202576|202426|28
1634661110000|2021-10-19 16:31:50|202586.2|202436.2|202582|202432|202586.2|202436.2|202577.3|202427.3|26
1634661120000|2021-10-19 16:32:00|202581.3|202431.3|202583.4|202433.4|202585|202435|202581.3|202431.3|22
1634661130000|2021-10-19 16:32:10|202583.7|202433.7|202607.7|202457.7|202612.9|202462.9|202582.5|202432.5|26
1634661140000|2021-10-19 16:32:20|202608.4|202458.4|202600|202450|202612.2|202462.2|202599|202449|22
1634661150000|2021-10-19 16:32:30|202599.2|202449.2|202601.3|202451.3|202603.5|202453.5|202597|202447|23
1634661160000|2021-10-19 16:32:40|202601.2|202451.2|202602.2|202452.2|202603.2|202453.2|202600.5|202450.5|24
1634661170000|2021-10-19 16:32:50|202602|202452|202579.1|202429.1|202602.9|202452.9|202573|202423|29
1634661180000|2021-10-19 16:33:00|202580|202430|202562.6|202412.6|202584.5|202434.5|202559.7|202409.7|31
1634661190000|2021-10-19 16:33:10|202566.6|202416.6|202571.8|202421.8|202574.8|202424.8|202566.6|202416.6|27
1634661200000|2021-10-19 16:33:20|202571.2|202421.2|202570.2|202420.2|202571.6|202421.6|202570.2|202420.2|20
1634661210000|2021-10-19 16:33:30|202570.3|202420.3|202570.5|202420.5|202574.7|202424.7|202570.3|202420.3|26
1634661220000|2021-10-19 16:33:40|202568.7|202418.7|202528.5|202378.5|202568.7|202418.7|202525.9|202375.9|29
1634661230000|2021-10-19 16:33:50|202529.1|202379.1|202565.4|202415.4|202568.5|202418.5|202529.1|202379.1|34
1634661240000|2021-10-19 16:34:00|202565.2|202415.2|202564.5|202414.5|202570.7|202420.7|202564.4|202414.4|29
1634661250000|2021-10-19 16:34:10|202564.6|202414.6|202563.7|202413.7|202565.3|202415.3|202563.5|202413.5|25
1634661260000|2021-10-19 16:34:20|202560.8|202410.8|202537.7|202387.7|202560.8|202410.8|202533.5|202383.5|19
1634661270000|2021-10-19 16:34:30|202537.5|202387.5|202535|202385|202537.5|202387.5|202534.6|202384.6|20
1634661280000|2021-10-19 16:34:40|202535.7|202385.7|202536.7|202386.7|202539.1|202389.1|202534.8|202384.8|29
1634661290000|2021-10-19 16:34:50|202537|202387|202532.9|202382.9|202538|202388|202532.9|202382.9|20
1634661300000|2021-10-19 16:35:00|202531.5|202381.5|202528.2|202378.2|202534.4|202384.4|202527.9|202377.9|27
1634661310000|2021-10-19 16:35:10|202522.4|202372.4|202523.5|202373.5|202527.6|202377.6|202521.7|202371.7|19
1634661320000|2021-10-19 16:35:20|202523.6|202373.6|202508.7|202358.7|202524.7|202374.7|202507.9|202357.9|27
1634661330000|2021-10-19 16:35:30|202508.5|202358.5|202500.9|202350.9|202512.3|202362.3|202493.6|202343.6|32
1634661340000|2021-10-19 16:35:40|202500.1|202350.1|202509.6|202359.6|202510.1|202360.1|202499.4|202349.4|25
1634661350000|2021-10-19 16:35:50|202509.8|202359.8|202509.1|202359.1|202510.7|202360.7|202508.4|202358.4|20
1634661360000|2021-10-19 16:36:00|202507.6|202357.6|202494.5|202344.5|202509.9|202359.9|202492.2|202342.2|30
1634661370000|2021-10-19 16:36:10|202494.7|202344.7|202494.7|202344.7|202495.9|202345.9|202491.7|202341.7|25
1634661380000|2021-10-19 16:36:20|202494.5|202344.5|202490.1|202340.1|202494.6|202344.6|202488.4|202338.4|23
1634661390000|2021-10-19 16:36:30|202490.4|202340.4|202495.7|202345.7|202497|202347|202489.8|202339.8|21
1634661400000|2021-10-19 16:36:40|202495.3|202345.3|202497.4|202347.4|202497.8|202347.8|202494.8|202344.8|17
1634661410000|2021-10-19 16:36:50|202495.8|202345.8|202489.3|202339.3|202496.7|202346.7|202488.1|202338.1|23
1634661420000|2021-10-19 16:37:00|202490.2|202340.2|202491.5|202341.5|202492.1|202342.1|202488.1|202338.1|28
1634661430000|2021-10-19 16:37:10|202491.8|202341.8|202493.9|202343.9|202496.1|202346.1|202488.3|202338.3|25
1634661440000|2021-10-19 16:37:20|202493.6|202343.6|202494.9|202344.9|202495.1|202345.1|202489.9|202339.9|26
1634661450000|2021-10-19 16:37:30|202494.2|202344.2|202493.2|202343.2|202495.6|202345.6|202491.1|202341.1|24
1634661460000|2021-10-19 16:37:40|202492.8|202342.8|202484|202334|202493.1|202343.1|202479.6|202329.6|22
1634661470000|2021-10-19 16:37:50|202482.7|202332.7|202482.1|202332.1|202484.1|202334.1|202482|202332|17
1634661480000|2021-10-19 16:38:00|202482.7|202332.7|202481|202331|202483.3|202333.3|202479.8|202329.8|19
1634661490000|2021-10-19 16:38:10|202480.9|202330.9|202481.9|202331.9|202482.7|202332.7|202480.9|202330.9|17
1634661500000|2021-10-19 16:38:20|202481.6|202331.6|202488.3|202338.3|202489.2|202339.2|202480.3|202330.3|25
1634661510000|2021-10-19 16:38:30|202487.9|202337.9|202492.7|202342.7|202495.6|202345.6|202487.9|202337.9|21
1634661520000|2021-10-19 16:38:40|202494|202344|202490.7|202340.7|202494.2|202344.2|202488.4|202338.4|25
1634661530000|2021-10-19 16:38:50|202490.5|202340.5|202490.3|202340.3|202492|202342|202490.3|202340.3|18
1634661540000|2021-10-19 16:39:00|202490.6|202340.6|202501.4|202351.4|202509.9|202409.5|202456.9|202340.6|35
1634661550000|2021-10-19 16:39:10|202500.4|202350.4|202499.6|202349.6|202503.3|202403.8|202452.1|202349.6|24
1634661560000|2021-10-19 16:39:20|202498.6|202348.6|202498.5|202348.5|202499.4|202349.4|202495.7|202345.7|27
1634661570000|2021-10-19 16:39:30|202498.4|202348.4|202497.5|202347.5|202499|202349|202497.2|202347.2|17
1634661580000|2021-10-19 16:39:40|202498|202348|202497.4|202347.4|202498|202348|202495.6|202345.6|16
1634661590000|2021-10-19 16:39:50|202497.3|202347.3|202497.3|202347.3|202498|202348|202496.3|202346.3|19
1634661600000|2021-10-19 16:40:00|202497|202347|202487.9|202337.9|202497|202389.4|202437.3|202336.8|27
1634661610000|2021-10-19 16:40:10|202488|202338|202489.2|202339.2|202490.5|202340.5|202487.9|202337.9|8
1634661620000|2021-10-19 16:40:20|202488|202338|202499.7|202349.7|202501.2|202351.2|202487.2|202337.2|27
1634661630000|2021-10-19 16:40:30|202499.8|202349.8|202500.9|202350.9|202501|202351|202498.7|202348.7|24
1634661640000|2021-10-19 16:40:40|202500.8|202350.8|202502.8|202352.8|202502.8|202352.8|202499.1|202349.1|17
1634661650000|2021-10-19 16:40:50|202503|202353|202499.6|202349.6|202503.4|202353.4|202498.8|202348.8|17
1634661660000|2021-10-19 16:41:00|202499.8|202349.8|202499.5|202349.5|202502|202352|202498.6|202348.6|17
1634661670000|2021-10-19 16:41:10|202499.6|202349.6|202500.5|202350.5|202500.9|202350.9|202498.9|202348.9|16
1634661680000|2021-10-19 16:41:20|202500|202350|202499|202349|202500|202350|202497.5|202347.5|18
1634661690000|2021-10-19 16:41:30|202499.4|202349.4|202501.8|202351.8|202502|202352|202498.7|202348.7|15
1634661700000|2021-10-19 16:41:40|202500|202350|202496.8|202346.8|202501|202351|202496.5|202346.5|17
1634661710000|2021-10-19 16:41:50|202495.2|202345.2|202495.1|202345.1|202497|202347|202494.8|202344.8|19
1634661720000|2021-10-19 16:42:00|202496.9|202346.9|202498|202348|202498|202397|202445.5|202346.7|15
1634661730000|2021-10-19 16:42:10|202497.9|202347.9|202537.3|202387.3|202537.5|202387.5|202497.3|202347.3|12
1634661740000|2021-10-19 16:42:20|202538.5|202388.5|202537.4|202387.4|202545.2|202395.2|202534.7|202384.7|24
1634661750000|2021-10-19 16:42:30|202537.3|202387.3|202536.7|202386.7|202539.7|202389.7|202535.3|202385.3|13
1634661760000|2021-10-19 16:42:40|202536.8|202386.8|202534.2|202384.2|202537|202387|202532.8|202382.8|5
1634661770000|2021-10-19 16:42:50|202533.5|202383.5|202535.1|202385.1|202535.1|202385.1|202533.3|202383.3|10
1634661780000|2021-10-19 16:43:00|202536.8|202386.8|202535.9|202385.9|202536.8|202386.8|202534.9|202384.9|14
1634661790000|2021-10-19 16:43:10|202537|202387|202537.8|202387.8|202540.8|202390.8|202535.9|202385.9|19
1634661800000|2021-10-19 16:43:20|202538.7|202388.7|202537.9|202387.9|202540.4|202390.4|202536.2|202386.2|12
1634661810000|2021-10-19 16:43:30|202538|202388|202518.1|202368.1|202539.5|202389.5|202518.1|202368.1|17
1634661820000|2021-10-19 16:43:40|202463|202413|202498.7|202348.7|202502.5|202417.2|202448.5|202348.4|30
1634661830000|2021-10-19 16:43:50|202498.8|202348.8|202498.4|202348.4|202500.1|202350.1|202498.1|202348.1|19
1634661840000|2021-10-19 16:44:00|202497.4|202347.4|202500.6|202350.6|202504|202354|202497.4|202347.4|19
1634661850000|2021-10-19 16:44:10|202501.7|202351.7|202498.4|202348.4|202501.7|202351.7|202497.8|202347.8|18
1634661860000|2021-10-19 16:44:20|202497.4|202347.4|202497.3|202347.3|202498.1|202348.1|202497.1|202347.1|7
1634661870000|2021-10-19 16:44:30|202497.2|202347.2|202497.4|202347.4|202497.6|202347.6|202494.9|202344.9|15
1634661880000|2021-10-19 16:44:40|202499.7|202349.7|202496.9|202346.9|202499.7|202396.2|202446.2|202344.7|10
1634661890000|2021-10-19 16:44:50|202497.8|202347.8|202499.8|202349.8|202499.8|202349.8|202497.3|202347.3|9
1634661900000|2021-10-19 16:45:00|202497.2|202347.2|202497.9|202347.9|202498|202348|202497.2|202347.2|5
1634661910000|2021-10-19 16:45:10|202498.1|202348.1|202496.8|202346.8|202499.9|202349.9|202496.8|202346.8|23
1634661920000|2021-10-19 16:45:20|202496.9|202346.9|202493.4|202343.4|202496.9|202346.9|202491.9|202341.9|17
1634661930000|2021-10-19 16:45:30|202491.3|202341.3|202495.1|202345.1|202495.1|202345.1|202491.1|202341.1|13
1634661940000|2021-10-19 16:45:40|202494.9|202344.9|202500.1|202350.1|202500.3|202350.3|202494.7|202344.7|15
1634661950000|2021-10-19 16:45:50|202499.6|202349.6|202498.6|202348.6|202500.5|202350.5|202497.1|202347.1|22
1634661960000|2021-10-19 16:46:00|202497.5|202347.5|202497.5|202347.5|202500.8|202350.8|202497.5|202347.5|17
1634661970000|2021-10-19 16:46:10|202497.4|202347.4|202497.3|202347.3|202497.9|202347.9|202496.1|202346.1|17
1634661980000|2021-10-19 16:46:20|202497.6|202347.6|202500.8|202350.8|202501.7|202351.7|202497.3|202347.3|13
1634661990000|2021-10-19 16:46:30|202500|202350|202502.6|202352.6|202509.1|202408.7|202456.8|202350|20
1634662000000|2021-10-19 16:46:40|202502|202352|202495.5|202345.5|202503.1|202353.1|202495.5|202345.5|24
1634662010000|2021-10-19 16:46:50|202495.9|202345.9|202499.4|202349.4|202499.4|202349.4|202495.3|202345.3|25
1634662020000|2021-10-19 16:47:00|202499.8|202349.8|202497.7|202347.7|202499.8|202349.8|202497.3|202347.3|13
1634662030000|2021-10-19 16:47:10|202497.5|202347.5|202503.2|202353.2|202505.6|202401.6|202451.6|202347.4|18
1634662040000|2021-10-19 16:47:20|202503.6|202353.6|202519.2|202369.2|202528.8|202378.8|202502.7|202352.7|29
1634662050000|2021-10-19 16:47:30|202520.1|202370.1|202534.2|202384.2|202536.3|202386.3|202518.4|202368.4|21
1634662060000|2021-10-19 16:47:40|202532.9|202382.9|202537.1|202387.1|202538.3|202388.3|202532|202382|19
1634662070000|2021-10-19 16:47:50|202535.9|202385.9|202535.8|202385.8|202536.2|202386.2|202531.8|202381.8|16
1634662080000|2021-10-19 16:48:00|202535.5|202385.5|202536.4|202386.4|202536.4|202386.4|202534.2|202384.2|11
1634662090000|2021-10-19 16:48:10|202536|202386|202503.8|202353.8|202536.4|202386.4|202502.3|202352.3|23
1634662100000|2021-10-19 16:48:20|202503.9|202353.9|202500.5|202350.5|202504.6|202354.6|202500.5|202350.5|15
1634662110000|2021-10-19 16:48:30|202500.8|202350.8|202500.7|202350.7|202501.5|202351.5|202500.7|202350.7|7
1634662120000|2021-10-19 16:48:40|202501.4|202351.4|202501.7|202351.7|202502.2|202352.2|202500.9|202350.9|9
1634662130000|2021-10-19 16:48:50|202501.8|202351.8|202506.7|202356.7|202513.9|202363.9|202499.3|202349.3|24
1634662140000|2021-10-19 16:49:00|202507|202357|202503.3|202353.3|202508.3|202358.3|202501.4|202351.4|22
1634662150000|2021-10-19 16:49:10|202504.2|202354.2|202500.9|202350.9|202504.2|202354.2|202499.7|202349.7|15
1634662160000|2021-10-19 16:49:20|202501.7|202351.7|202500.7|202350.7|202501.7|202351.7|202499.7|202349.7|13
1634662170000|2021-10-19 16:49:30|202501.3|202351.3|202501.5|202351.5|202501.9|202351.9|202500.9|202350.9|12
1634662180000|2021-10-19 16:49:40|202501.7|202351.7|202449.5|202399.5|202502.4|202399.5|202448.2|202347.6|22
1634662190000|2021-10-19 16:49:50|202449.2|202399.2|202500.7|202350.7|202500.7|202399.2|202448.5|202348|25
1634662200000|2021-10-19 16:50:00|202501|202351|202509.1|202359.1|202514|202364|202498.9|202348.9|25
1634662210000|2021-10-19 16:50:10|202507.7|202357.7|202506.3|202356.3|202507.7|202357.7|202504.3|202354.3|26
1634662220000|2021-10-19 16:50:20|202506.1|202356.1|202501.7|202351.7|202506.1|202356.1|202500.2|202350.2|18
1634662230000|2021-10-19 16:50:30|202500.9|202350.9|202501.5|202351.5|202501.5|202351.5|202498.9|202348.9|11
1634662240000|2021-10-19 16:50:40|202501.6|202351.6|202502.7|202352.7|202502.7|202352.7|202501.2|202351.2|13
1634662250000|2021-10-19 16:50:50|202502.4|202352.4|202498.3|202348.3|202503.1|202353.1|202498|202348|16
1634662260000|2021-10-19 16:51:00|202498.2|202348.2|202498.1|202348.1|202499.3|202397|202446.4|202347|13
1634662270000|2021-10-19 16:51:10|202497.6|202347.6|202500.4|202350.4|202500.4|202350.4|202496.8|202346.8|15
1634662280000|2021-10-19 16:51:20|202500.1|202350.1|202497.9|202347.9|202500.3|202350.3|202496.6|202346.6|12
1634662290000|2021-10-19 16:51:30|202497.5|202347.5|202485.5|202335.5|202498.8|202348.8|202485.3|202335.3|21
1634662300000|2021-10-19 16:51:40|202484.7|202334.7|202490.5|202340.5|202490.5|202340.5|202484.7|202334.7|8
1634662310000|2021-10-19 16:51:50|202488.8|202338.8|202440|202390|202491.3|202390|202439.6|202337.1|15
1634662320000|2021-10-19 16:52:00|202441.4|202391.4|202440.8|202390.8|202492|202392.8|202439.6|202340.4|16
1634662330000|2021-10-19 16:52:10|202440.9|202390.9|202491.5|202341.5|202492.5|202391.6|202440.4|202340.5|20
1634662340000|2021-10-19 16:52:20|202492.2|202342.2|202489.7|202339.7|202492.2|202391.5|202440.1|202339.1|13
1634662350000|2021-10-19 16:52:30|202489.3|202339.3|202497|202347|202497|202394.1|202441.9|202339.3|19
1634662360000|2021-10-19 16:52:40|202497.5|202347.5|202502|202352|202504.8|202403.4|202451.2|202345.6|22
1634662370000|2021-10-19 16:52:50|202502.8|202352.8|202503.4|202353.4|202503.4|202353.4|202501.3|202351.3|10
1634662380000|2021-10-19 16:53:00|202502.4|202352.4|202512.8|202362.8|202512.8|202362.8|202500.5|202350.5|24
1634662390000|2021-10-19 16:53:10|202528.9|202378.9|202522.8|202372.8|202528.9|202378.9|202522.8|202372.8|30
1634662400000|2021-10-19 16:53:20|202522.7|202372.7|202517.6|202367.6|202523.7|202373.7|202516|202366|25
1634662410000|2021-10-19 16:53:30|202517|202367|202515.2|202365.2|202518.3|202368.3|202515.2|202365.2|18
1634662420000|2021-10-19 16:53:40|202514.5|202364.5|202519.7|202369.7|202525|202420.3|202463.4|202364.5|16
1634662430000|2021-10-19 16:53:50|202523.8|202373.8|202517.4|202367.4|202523.8|202422.4|202466.7|202367.4|13
1634662440000|2021-10-19 16:54:00|202516.5|202366.5|202517.3|202367.3|202517.4|202367.4|202514.4|202364.4|14
1634662450000|2021-10-19 16:54:10|202518.1|202368.1|202496.8|202346.8|202518.1|202368.1|202495.6|202345.6|18
1634662460000|2021-10-19 16:54:20|202497|202347|202501.2|202351.2|202502.5|202352.5|202494.7|202344.7|21
1634662470000|2021-10-19 16:54:30|202501|202351|202502.7|202352.7|202503.6|202353.6|202501|202351|15
1634662480000|2021-10-19 16:54:40|202500.2|202350.2|202502.4|202352.4|202502.4|202352.4|202500.2|202350.2|22
1634662490000|2021-10-19 16:54:50|202502.6|202352.6|202503.5|202353.5|202507.3|202407|202453.3|202352|22
1634662500000|2021-10-19 16:55:00|202503.8|202353.8|202506.1|202356.1|202507|202357|202500.5|202350.5|29
1634662510000|2021-10-19 16:55:10|202505.3|202355.3|202508|202358|202509.4|202359.4|202504.7|202354.7|14
1634662520000|2021-10-19 16:55:20|202507.5|202357.5|202508.6|202358.6|202508.9|202358.9|202506.1|202356.1|21
1634662530000|2021-10-19 16:55:30|202504.8|202354.8|202506.2|202356.2|202506.9|202356.9|202504.3|202354.3|18
1634662540000|2021-10-19 16:55:40|202507|202357|202470.2|202320.2|202511.6|202382|202432|202316.2|28
1634662550000|2021-10-19 16:55:50|202470.3|202320.3|202460.6|202310.6|202471.1|202321.1|202452.1|202302.1|23
1634662560000|2021-10-19 16:56:00|202459|202309|202458.4|202308.4|202461.2|202311.2|202457.4|202307.4|13
1634662570000|2021-10-19 16:56:10|202458.8|202308.8|202454.2|202304.2|202459.3|202309.3|202454.2|202304.2|18
1634662580000|2021-10-19 16:56:20|202455.1|202305.1|202440.2|202290.2|202455.4|202305.4|202440.2|202290.2|33
1634662590000|2021-10-19 16:56:30|202439.6|202289.6|202439.8|202289.8|202444.1|202294.1|202439.4|202289.4|13
1634662600000|2021-10-19 16:56:40|202440.8|202290.8|202440.4|202290.4|202443.2|202293.2|202439.8|202289.8|16
1634662610000|2021-10-19 16:56:50|202439.9|202289.9|202442.6|202292.6|202442.6|202292.6|202437.3|202287.3|20
1634662620000|2021-10-19 16:57:00|202440.8|202290.8|202448.6|202298.6|202448.9|202343|202393|202290.8|27
1634662630000|2021-10-19 16:57:10|202448.7|202298.7|202441.4|202291.4|202448.7|202298.7|202440.8|202290.8|23
1634662640000|2021-10-19 16:57:20|202441.5|202291.5|202441.8|202291.8|202447.3|202297.3|202439.9|202289.9|29
1634662650000|2021-10-19 16:57:30|202441.2|202291.2|202451.5|202301.5|202455.6|202305.6|202441.2|202291.2|20
1634662660000|2021-10-19 16:57:40|202451.1|202301.1|202484.3|202334.3|202490.9|202340.9|202451.1|202301.1|32
1634662670000|2021-10-19 16:57:50|202485.3|202335.3|202484|202334|202485.7|202335.7|202483.6|202333.6|19
1634662680000|2021-10-19 16:58:00|202484.5|202334.5|202485.8|202335.8|202485.8|202335.8|202482.1|202332.1|21
1634662690000|2021-10-19 16:58:10|202485|202335|202487.8|202337.8|202487.8|202337.8|202479.7|202329.7|24
1634662700000|2021-10-19 16:58:20|202487.7|202337.7|202491|202341|202494.9|202344.9|202483.7|202333.7|23
1634662710000|2021-10-19 16:58:30|202493.8|202343.8|202501.6|202351.6|202509.1|202409.9|202458.8|202338.5|21
1634662720000|2021-10-19 16:58:40|202500|202350|202515.4|202365.4|202518.9|202368.9|202496.4|202346.4|27
1634662730000|2021-10-19 16:58:50|202518.6|202368.6|202498.2|202348.2|202522.1|202399.8|202449.8|202341.4|35
1634662740000|2021-10-19 16:59:00|202498.1|202348.1|202507.7|202357.7|202511.3|202361.3|202479.5|202329.5|31
1634662750000|2021-10-19 16:59:10|202505.6|202355.6|202544.9|202394.9|202545.2|202395.2|202504.1|202354.1|26
1634662760000|2021-10-19 16:59:20|202542.7|202392.7|202547.5|202397.5|202548.1|202398.1|202542.5|202392.5|21
1634662770000|2021-10-19 16:59:30|202548|202398|202546.9|202396.9|202548.6|202398.6|202545.4|202395.4|22
1634662780000|2021-10-19 16:59:40|202546.3|202396.3|202543.1|202393.1|202546.3|202396.3|202542.7|202392.7|18
1634662790000|2021-10-19 16:59:50|202543.6|202393.6|202543.6|202393.6|202544.2|202394.2|202540.5|202390.5|10
1634662800000|2021-10-19 17:00:00|202544.4|202394.4|202564.2|202414.2|202568.5|202418.5|202544.3|202394.3|29
1634662810000|2021-10-19 17:00:10|202556.9|202406.9|202562.4|202412.4|202567.2|202417.2|202548.9|202398.9|33
1634662820000|2021-10-19 17:00:20|202561.2|202411.2|202565.4|202415.4|202579.6|202470.4|202520.4|202408.9|26
1634662830000|2021-10-19 17:00:30|202565.2|202415.2|202562.9|202412.9|202565.8|202415.8|202557.6|202407.6|26
1634662840000|2021-10-19 17:00:40|202564.5|202414.5|202562.3|202412.3|202564.5|202414.5|202557.4|202407.4|16
1634662850000|2021-10-19 17:00:50|202561.8|202411.8|202561.7|202411.7|202564.1|202414.1|202557.2|202407.2|21
1634662860000|2021-10-19 17:01:00|202561.9|202411.9|202561.7|202411.7|202563|202413|202559.2|202409.2|15
1634662870000|2021-10-19 17:01:10|202561.4|202411.4|202552.7|202402.7|202561.6|202411.6|202549.8|202399.8|15
1634662880000|2021-10-19 17:01:20|202550.9|202400.9|202558.3|202408.3|202562.2|202412.2|202549.9|202399.9|14
1634662890000|2021-10-19 17:01:30|202557|202407|202556.9|202406.9|202560.4|202410.4|202556.3|202406.3|9
1634662900000|2021-10-19 17:01:40|202556.4|202406.4|202559.9|202409.9|202560.9|202410.9|202553.6|202403.6|25
1634662910000|2021-10-19 17:01:50|202558.9|202408.9|202556.8|202406.8|202559.9|202409.9|202556.8|202406.8|10
1634662920000|2021-10-19 17:02:00|202558.3|202408.3|202563.5|202413.5|202563.7|202413.7|202557.5|202407.5|11
1634662930000|2021-10-19 17:02:10|202559.7|202409.7|202591.7|202441.7|202591.7|202441.7|202559.4|202409.4|29
1634662940000|2021-10-19 17:02:20|202596.4|202446.4|202576.8|202426.8|202617.5|202467.5|202576.8|202426.8|39
1634662950000|2021-10-19 17:02:30|202577|202427|202581.3|202431.3|202592|202442|202561.4|202411.4|28
1634662960000|2021-10-19 17:02:40|202587|202437|202590.2|202440.2|202590.2|202440.2|202584.5|202434.5|26
1634662970000|2021-10-19 17:02:50|202590.6|202440.6|202603.5|202453.5|202608.8|202458.8|202588.6|202438.6|25
1634662980000|2021-10-19 17:03:00|202604.9|202454.9|202609.7|202459.7|202609.7|202459.7|202602.8|202452.8|32
1634662990000|2021-10-19 17:03:10|202609.9|202459.9|202607.3|202457.3|202609.9|202459.9|202603.4|202453.4|28
1634663000000|2021-10-19 17:03:20|202608.8|202458.8|202628.9|202478.9|202635.2|202485.2|202606.7|202456.7|30
1634663010000|2021-10-19 17:03:30|202631|202481|202625.3|202475.3|202631.4|202481.4|202623.2|202473.2|29
1634663020000|2021-10-19 17:03:40|202620.3|202470.3|202625.9|202475.9|202625.9|202475.9|202620|202470|22
1634663030000|2021-10-19 17:03:50|202625.2|202475.2|202621.7|202471.7|202626.3|202476.3|202620.5|202470.5|25
1634663040000|2021-10-19 17:04:00|202621.4|202471.4|202620.3|202470.3|202629.9|202479.9|202617|202467|35
1634663050000|2021-10-19 17:04:10|202620.5|202470.5|202610|202460|202620.5|202470.5|202608.7|202458.7|31
1634663060000|2021-10-19 17:04:20|202609.9|202459.9|202629.5|202479.5|202634.2|202484.2|202609.7|202459.7|31
1634663070000|2021-10-19 17:04:30|202629.2|202479.2|202627.5|202477.5|202629.5|202479.5|202624.8|202474.8|26
1634663080000|2021-10-19 17:04:40|202624.6|202474.6|202628.3|202478.3|202630.3|202480.3|202624.6|202474.6|24
1634663090000|2021-10-19 17:04:50|202628.6|202478.6|202628.6|202478.6|202628.6|202478.6|202625.7|202475.7|21
1634663100000|2021-10-19 17:05:00|202629.1|202479.1|202622.3|202472.3|202629.1|202479.1|202620.7|202470.7|29
1634663110000|2021-10-19 17:05:10|202622.5|202472.5|202621.4|202471.4|202624.7|202474.7|202619.7|202469.7|27
1634663120000|2021-10-19 17:05:20|202620.8|202470.8|202625.7|202475.7|202631.1|202481.1|202620.8|202470.8|31
1634663130000|2021-10-19 17:05:30|202623.7|202473.7|202616.3|202466.3|202623.7|202473.7|202615.4|202465.4|26
1634663140000|2021-10-19 17:05:40|202616.5|202466.5|202618.2|202468.2|202619.2|202469.2|202615.7|202465.7|18
1634663150000|2021-10-19 17:05:50|202618.7|202468.7|202618.1|202468.1|202619.4|202469.4|202617.8|202467.8|17
1634663160000|2021-10-19 17:06:00|202630.6|202480.6|202616.6|202466.6|202635.9|202485.9|202616|202466|23
1634663170000|2021-10-19 17:06:10|202616.2|202466.2|202620.9|202470.9|202622.1|202472.1|202615.9|202465.9|22
1634663180000|2021-10-19 17:06:20|202621.1|202471.1|202617.2|202467.2|202621.1|202471.1|202615.4|202465.4|27
1634663190000|2021-10-19 17:06:30|202617.4|202467.4|202609.5|202459.5|202617.9|202467.9|202607.4|202457.4|15
1634663200000|2021-10-19 17:06:40|202609.4|202459.4|202606.5|202456.5|202611.1|202461.1|202604.4|202454.4|23
1634663210000|2021-10-19 17:06:50|202606.3|202456.3|202598.8|202448.8|202611.3|202461.3|202596|202446|25
1634663220000|2021-10-19 17:07:00|202598|202448|202603|202453|202603.1|202453.1|202597.4|202447.4|24
1634663230000|2021-10-19 17:07:10|202605.1|202455.1|202564.5|202414.5|202605.4|202455.4|202564.5|202414.5|21
1634663240000|2021-10-19 17:07:20|202555.7|202405.7|202566.3|202416.3|202568.7|202465.3|202513.3|202402.5|23
1634663250000|2021-10-19 17:07:30|202567.7|202417.7|202564.6|202414.6|202568.9|202418.9|202564.6|202414.6|17
1634663260000|2021-10-19 17:07:40|202564.7|202414.7|202567.8|202417.8|202567.9|202417.9|202562.6|202412.6|19
1634663270000|2021-10-19 17:07:50|202567.9|202417.9|202568.4|202418.4|202569.1|202419.1|202567.1|202417.1|12
1634663280000|2021-10-19 17:08:00|202570.9|202420.9|202575.4|202425.4|202579.8|202467.8|202517.8|202418|21
1634663290000|2021-10-19 17:08:10|202576|202426|202569.6|202419.6|202576|202426|202568.1|202418.1|24
1634663300000|2021-10-19 17:08:20|202571.1|202421.1|202518.7|202468.7|202571.1|202468.8|202517.6|202419.1|15
1634663310000|2021-10-19 17:08:30|202519|202469|202570.2|202420.2|202570.4|202469|202519|202416.7|12
1634663320000|2021-10-19 17:08:40|202570|202420|202573.7|202423.7|202576.3|202475.7|202522|202420|23
1634663330000|2021-10-19 17:08:50|202572.4|202422.4|202548.5|202398.5|202572.4|202422.4|202546.1|202396.1|22
1634663340000|2021-10-19 17:09:00|202549|202399|202556.1|202406.1|202558.8|202408.8|202547.5|202397.5|29
1634663350000|2021-10-19 17:09:10|202555.4|202405.4|202553.7|202403.7|202556.8|202406.8|202553.1|202403.1|22
1634663360000|2021-10-19 17:09:20|202553.8|202403.8|202552.9|202402.9|202553.8|202403.8|202551|202401|17
1634663370000|2021-10-19 17:09:30|202552.1|202402.1|202554.3|202404.3|202554.3|202404.3|202546.4|202396.4|31
1634663380000|2021-10-19 17:09:40|202554|202404|202553.4|202403.4|202554.1|202404.1|202552.8|202402.8|14
1634663390000|2021-10-19 17:09:50|202552.1|202402.1|202543.1|202393.1|202552.1|202402.1|202541.2|202391.2|24
1634663400000|2021-10-19 17:10:00|202544.6|202394.6|202546.6|202396.6|202546.8|202396.8|202543.8|202393.8|19
1634663410000|2021-10-19 17:10:10|202545|202395|202540.6|202390.6|202545|202395|202537.7|202387.7|21
1634663420000|2021-10-19 17:10:20|202540.7|202390.7|202547.5|202397.5|202547.5|202397.5|202540.1|202390.1|19
1634663430000|2021-10-19 17:10:30|202547.6|202397.6|202536.4|202386.4|202547.6|202397.6|202534.9|202384.9|27
1634663440000|2021-10-19 17:10:40|202535.4|202385.4|202535.2|202385.2|202537|202387|202534.7|202384.7|14
1634663450000|2021-10-19 17:10:50|202534.9|202384.9|202503.4|202353.4|202534.9|202384.9|202499.8|202349.8|26
1634663460000|2021-10-19 17:11:00|202503.6|202353.6|202534.6|202384.6|202540.2|202390.2|202503.2|202353.2|25
1634663470000|2021-10-19 17:11:10|202536.3|202386.3|202532.4|202382.4|202537.8|202435.3|202484.4|202382|22
1634663480000|2021-10-19 17:11:20|202532.2|202382.2|202529.6|202379.6|202532.2|202432.9|202482.7|202378.9|20
1634663490000|2021-10-19 17:11:30|202529.9|202379.9|202527.7|202377.7|202529.9|202379.9|202524.5|202374.5|28
1634663500000|2021-10-19 17:11:40|202528.2|202378.2|202526.5|202376.5|202528.7|202378.7|202525.9|202375.9|25
1634663510000|2021-10-19 17:11:50|202526.4|202376.4|202522.1|202372.1|202527.8|202421|202470.5|202372|19
1634663520000|2021-10-19 17:12:00|202521.9|202371.9|202492.9|202342.9|202521.9|202399.6|202438.4|202338.9|31
1634663530000|2021-10-19 17:12:10|202492.7|202342.7|202491.1|202341.1|202494.2|202344.2|202488|202338|18
1634663540000|2021-10-19 17:12:20|202490.8|202340.8|202447.3|202397.3|202496.2|202397.3|202445.1|202340.8|15
1634663550000|2021-10-19 17:12:30|202497.8|202347.8|202495.6|202345.6|202498.4|202348.4|202494.6|202344.6|22
1634663560000|2021-10-19 17:12:40|202495.7|202345.7|202494.4|202344.4|202496.3|202346.3|202493.1|202343.1|20
1634663570000|2021-10-19 17:12:50|202494.7|202344.7|202494.5|202344.5|202496.4|202346.4|202488.4|202338.4|26
1634663580000|2021-10-19 17:13:00|202493.4|202343.4|202488|202338|202495.6|202345.6|202487.4|202337.4|34
1634663590000|2021-10-19 17:13:10|202475.2|202325.2|202481.9|202331.9|202485.5|202335.5|202473.2|202323.2|28
1634663600000|2021-10-19 17:13:20|202482.8|202332.8|202484.4|202334.4|202485.6|202335.6|202482.8|202332.8|16
1634663610000|2021-10-19 17:13:30|202483.3|202333.3|202482|202332|202483.3|202333.3|202480.9|202330.9|20
1634663620000|2021-10-19 17:13:40|202471.9|202321.9|202463|202313|202471.9|202321.9|202457.5|202307.5|30
1634663630000|2021-10-19 17:13:50|202462|202312|202447.8|202297.8|202462|202312|202445.8|202295.8|28
1634663640000|2021-10-19 17:14:00|202449.4|202299.4|202447.4|202297.4|202449.6|202299.6|202447.4|202297.4|25
1634663650000|2021-10-19 17:14:10|202447.3|202297.3|202459.4|202309.4|202459.4|202309.4|202446.9|202296.9|27
1634663660000|2021-10-19 17:14:20|202458.1|202308.1|202457.4|202307.4|202459.5|202309.5|202456.5|202306.5|25
1634663670000|2021-10-19 17:14:30|202458.1|202308.1|202451.4|202301.4|202458.1|202308.1|202449.5|202299.5|25
1634663680000|2021-10-19 17:14:40|202451.6|202301.6|202445.3|202295.3|202452.4|202302.4|202443.9|202293.9|21
1634663690000|2021-10-19 17:14:50|202444.8|202294.8|202445.9|202295.9|202447.5|202297.5|202444.4|202294.4|30
1634663700000|2021-10-19 17:15:00|202446.3|202296.3|202449.6|202299.6|202452.2|202302.2|202445.5|202295.5|24
1634663710000|2021-10-19 17:15:10|202451.3|202301.3|202445|202295|202452.2|202302.2|202445|202295|22
1634663720000|2021-10-19 17:15:20|202445.3|202295.3|202426.2|202276.2|202445.3|202295.3|202424.5|202274.5|22
1634663730000|2021-10-19 17:15:30|202424.2|202274.2|202433.1|202283.1|202433.1|202283.1|202424.2|202274.2|22
1634663740000|2021-10-19 17:15:40|202433.3|202283.3|202432.9|202282.9|202433.3|202283.3|202430|202280|14
1634663750000|2021-10-19 17:15:50|202432.6|202282.6|202432.9|202282.9|202432.9|202282.9|202431.7|202281.7|14
1634663760000|2021-10-19 17:16:00|202429.3|202279.3|202430|202280|202431.2|202281.2|202429.3|202279.3|9
1634663770000|2021-10-19 17:16:10|202430.3|202280.3|202431.8|202281.8|202431.8|202281.8|202430.3|202280.3|10
1634663780000|2021-10-19 17:16:20|202431.7|202281.7|202442.3|202292.3|202444|202294|202428.4|202278.4|16
1634663790000|2021-10-19 17:16:30|202442.8|202292.8|202443.9|202293.9|202444.1|202294.1|202442|202292|11
1634663800000|2021-10-19 17:16:40|202442.9|202292.9|202446|202296|202446|202296|202442.9|202292.9|9
1634663810000|2021-10-19 17:16:50|202445.9|202295.9|202447.3|202297.3|202447.3|202297.3|202440.7|202290.7|17
1634663820000|2021-10-19 17:17:00|202446.7|202296.7|202449.6|202299.6|202451.5|202301.5|202445.5|202295.5|30
1634663830000|2021-10-19 17:17:10|202449.3|202299.3|202456.9|202306.9|202457.1|202307.1|202449.3|202299.3|29
1634663840000|2021-10-19 17:17:20|202456.8|202306.8|202458.6|202308.6|202459|202309|202451.7|202301.7|29
1634663850000|2021-10-19 17:17:30|202458.4|202308.4|202440.7|202290.7|202471.7|202321.7|202435.8|202285.8|31
1634663860000|2021-10-19 17:17:40|202438.7|202288.7|202431.5|202281.5|202439.1|202289.1|202430.7|202280.7|24
1634663870000|2021-10-19 17:17:50|202427.3|202277.3|202413.2|202263.2|202427.3|202277.3|202397.8|202247.8|30
1634663880000|2021-10-19 17:18:00|202413.1|202263.1|202412.7|202262.7|202417.5|202267.5|202411.3|202261.3|32
1634663890000|2021-10-19 17:18:10|202413.4|202263.4|202415.4|202265.4|202417.2|202267.2|202410.8|202260.8|24
1634663900000|2021-10-19 17:18:20|202413.3|202263.3|202411.5|202261.5|202415.2|202265.2|202411.5|202261.5|24
1634663910000|2021-10-19 17:18:30|202411.7|202261.7|202412.1|202262.1|202413.5|202263.5|202411.3|202261.3|23
1634663920000|2021-10-19 17:18:40|202412.3|202262.3|202415.3|202265.3|202415.3|202265.3|202411.2|202261.2|31
1634663930000|2021-10-19 17:18:50|202414.9|202264.9|202412.6|202262.6|202415.3|202265.3|202412.6|202262.6|26
1634663940000|2021-10-19 17:19:00|202413.3|202263.3|202412.5|202262.5|202414|202264|202411.4|202261.4|28
1634663950000|2021-10-19 17:19:10|202412.2|202262.2|202410.5|202260.5|202414.3|202307.9|202356.4|202256.6|24
1634663960000|2021-10-19 17:19:20|202411.3|202261.3|202412.4|202262.4|202413.5|202263.5|202411.2|202261.2|19
1634663970000|2021-10-19 17:19:30|202412.6|202262.6|202411.9|202261.9|202413.2|202263.2|202409.5|202259.5|23
1634663980000|2021-10-19 17:19:40|202411.6|202261.6|202415.9|202265.9|202416.7|202266.7|202411.6|202261.6|16
1634663990000|2021-10-19 17:19:50|202416|202266|202410.6|202260.6|202416.7|202266.7|202409.4|202259.4|16
1634664000000|2021-10-19 17:20:00|202412.7|202262.7|202415.7|202265.7|202418.4|202268.4|202398.9|202248.9|31
1634664010000|2021-10-19 17:20:10|202415.8|202265.8|202414.2|202264.2|202416.5|202266.5|202412|202262|30
1634664020000|2021-10-19 17:20:20|202414.5|202264.5|202414.5|202264.5|202416.3|202266.3|202412.2|202262.2|29
1634664030000|2021-10-19 17:20:30|202414.7|202264.7|202413.6|202263.6|202415.1|202265.1|202411|202261|20
1634664040000|2021-10-19 17:20:40|202413.5|202263.5|202413.6|202263.6|202415.6|202265.6|202412.1|202262.1|24
1634664050000|2021-10-19 17:20:50|202413|202263|202412.7|202262.7|202414.6|202264.6|202410.8|202260.8|27
1634664060000|2021-10-19 17:21:00|202411.8|202261.8|202409.3|202259.3|202412.6|202262.6|202405.3|202255.3|23
1634664070000|2021-10-19 17:21:10|202409.8|202259.8|202406.6|202256.6|202413.6|202263.6|202406.6|202256.6|15
1634664080000|2021-10-19 17:21:20|202408.8|202258.8|202417|202267|202420.5|202270.5|202408.8|202258.8|23
1634664090000|2021-10-19 17:21:30|202417.9|202267.9|202418.4|202268.4|202418.5|202268.5|202414.6|202264.6|19
1634664100000|2021-10-19 17:21:40|202418.7|202268.7|202412.7|202262.7|202419.5|202269.5|202410.7|202260.7|28
1634664110000|2021-10-19 17:21:50|202409.8|202259.8|202413.2|202263.2|202414.7|202264.7|202409.8|202259.8|19
1634664120000|2021-10-19 17:22:00|202411.2|202261.2|202412.1|202262.1|202413.1|202263.1|202410.7|202260.7|20
1634664130000|2021-10-19 17:22:10|202412.6|202262.6|202415.7|202265.7|202418.4|202268.4|202412.5|202262.5|21
1634664140000|2021-10-19 17:22:20|202417|202267|202409.1|202259.1|202417|202267|202409|202259|29
1634664150000|2021-10-19 17:22:30|202409|202259|202408.2|202258.2|202411.5|202261.5|202406|202256|30
1634664160000|2021-10-19 17:22:40|202408.5|202258.5|202402.7|202252.7|202409|202259|202398.5|202248.5|34
1634664170000|2021-10-19 17:22:50|202401.8|202251.8|202399.9|202249.9|202403.8|202253.8|202399.8|202249.8|32
1634664180000|2021-10-19 17:23:00|202399.4|202249.4|202398.2|202248.2|202399.4|202249.4|202395.3|202245.3|25
1634664190000|2021-10-19 17:23:10|202398.1|202248.1|202387|202237|202398.6|202289.3|202338.6|202231.6|20
1634664200000|2021-10-19 17:23:20|202385.9|202235.9|202391.7|202241.7|202393.7|202243.7|202376.7|202226.7|22
1634664210000|2021-10-19 17:23:30|202392.2|202242.2|202378.1|202228.1|202392.8|202242.8|202376.5|202226.5|27
1634664220000|2021-10-19 17:23:40|202341.9|202191.9|202337.9|202187.9|202341.9|202191.9|202327.8|202177.8|28
1634664230000|2021-10-19 17:23:50|202336.5|202186.5|202335.8|202185.8|202339.6|202189.6|202335.7|202185.7|17
1634664240000|2021-10-19 17:24:00|202336.1|202186.1|202358.2|202208.2|202359.7|202209.7|202334.4|202184.4|23
1634664250000|2021-10-19 17:24:10|202358.3|202208.3|202335.5|202185.5|202359.5|202209.5|202332.6|202182.6|33
1634664260000|2021-10-19 17:24:20|202336.4|202186.4|202330.8|202180.8|202339|202189|202321.7|202171.7|26
1634664270000|2021-10-19 17:24:30|202318.9|202168.9|202296.6|202146.6|202318.9|202168.9|202294.3|202144.3|24
1634664280000|2021-10-19 17:24:40|202296.3|202146.3|202294|202144|202296.5|202146.5|202292.8|202142.8|25
1634664290000|2021-10-19 17:24:50|202293.5|202143.5|202293.8|202143.8|202296.4|202146.4|202290.6|202140.6|26
1634664300000|2021-10-19 17:25:00|202294.3|202144.3|202291|202141|202294.3|202144.3|202286.2|202136.2|29
1634664310000|2021-10-19 17:25:10|202292.4|202142.4|202283.7|202133.7|202292.4|202142.4|202282.9|202132.9|30
1634664320000|2021-10-19 17:25:20|202282.1|202132.1|202290.4|202140.4|202291.7|202141.7|202282.1|202132.1|33
1634664330000|2021-10-19 17:25:30|202290.7|202140.7|202292.6|202142.6|202293.4|202143.4|202290.1|202140.1|23
1634664340000|2021-10-19 17:25:40|202291.2|202141.2|202294.3|202144.3|202294.3|202144.3|202291.2|202141.2|16
1634664350000|2021-10-19 17:25:50|202294.4|202144.4|202294.1|202144.1|202294.7|202144.7|202293|202143|14
1634664360000|2021-10-19 17:26:00|202294.3|202144.3|202294.7|202144.7|202296.1|202146.1|202293.5|202143.5|18
1634664370000|2021-10-19 17:26:10|202290.7|202140.7|202291.6|202141.6|202294.9|202144.9|202290.7|202140.7|14
1634664380000|2021-10-19 17:26:20|202293.2|202143.2|202292.1|202142.1|202294.1|202144.1|202289.7|202139.7|17
1634664390000|2021-10-19 17:26:30|202292.5|202142.5|202320.4|202170.4|202322.2|202172.2|202290.3|202140.3|19
1634664400000|2021-10-19 17:26:40|202320.5|202170.5|202320.1|202170.1|202320.8|202170.8|202313.6|202163.6|26
1634664410000|2021-10-19 17:26:50|202320|202170|202320.9|202170.9|202321.3|202171.3|202318.7|202168.7|23
1634664420000|2021-10-19 17:27:00|202321.8|202171.8|202319.9|202169.9|202321.8|202171.8|202319.5|202169.5|13
1634664430000|2021-10-19 17:27:10|202320.1|202170.1|202319.3|202169.3|202320.1|202170.1|202318.5|202168.5|17
1634664440000|2021-10-19 17:27:20|202319.4|202169.4|202318.1|202168.1|202320.6|202170.6|202317.2|202167.2|17
1634664450000|2021-10-19 17:27:30|202318|202168|202299.9|202149.9|202318|202168|202296.8|202146.8|27
1634664460000|2021-10-19 17:27:40|202300.7|202150.7|202295.8|202145.8|202302.3|202152.3|202294.7|202144.7|25
1634664470000|2021-10-19 17:27:50|202296.5|202146.5|202302.1|202152.1|202302.6|202152.6|202296.5|202146.5|17
1634664480000|2021-10-19 17:28:00|202303|202153|202294.5|202144.5|202303|202153|202291.3|202141.3|17
1634664490000|2021-10-19 17:28:10|202295.3|202145.3|202288.8|202138.8|202296.6|202146.6|202288.8|202138.8|19
1634664500000|2021-10-19 17:28:20|202289|202139|202292.5|202142.5|202292.5|202142.5|202289|202139|21
1634664510000|2021-10-19 17:28:30|202292.7|202142.7|202288.7|202138.7|202292.8|202142.8|202286|202136|24
1634664520000|2021-10-19 17:28:40|202289.1|202139.1|202317.8|202167.8|202317.8|202211.4|202261.4|202139.1|26
1634664530000|2021-10-19 17:28:50|202314.5|202164.5|202314.7|202164.7|202317.3|202167.3|202313.8|202163.8|24
1634664540000|2021-10-19 17:29:00|202314.9|202164.9|202316.5|202166.5|202316.6|202166.6|202314.3|202164.3|16
1634664550000|2021-10-19 17:29:10|202316.7|202166.7|202315.3|202165.3|202316.7|202166.7|202313.7|202163.7|15
1634664560000|2021-10-19 17:29:20|202315.6|202165.6|202320.4|202170.4|202322.5|202172.5|202306.1|202156.1|23
1634664570000|2021-10-19 17:29:30|202321.2|202171.2|202337.6|202187.6|202339.7|202189.7|202319.6|202169.6|21
1634664580000|2021-10-19 17:29:40|202337.9|202187.9|202332.7|202182.7|202338.2|202188.2|202332.7|202182.7|24
1634664590000|2021-10-19 17:29:50|202333.2|202183.2|202335.6|202185.6|202337.2|202187.2|202331.1|202181.1|25
1634664600000|2021-10-19 17:30:00|202335.8|202185.8|202334.8|202184.8|202337.2|202187.2|202331.5|202181.5|24
1634664610000|2021-10-19 17:30:10|202334.7|202184.7|202330.4|202180.4|202334.7|202184.7|202327.6|202177.6|26
1634664620000|2021-10-19 17:30:20|202331.7|202181.7|202329.4|202179.4|202333.1|202183.1|202328.3|202178.3|24
1634664630000|2021-10-19 17:30:30|202329.2|202179.2|202329.8|202179.8|202329.8|202179.8|202327|202177|9
1634664640000|2021-10-19 17:30:40|202328.6|202178.6|202324.2|202174.2|202330.4|202180.4|202321.7|202171.7|23
1634664650000|2021-10-19 17:30:50|202315.1|202165.1|202323.4|202173.4|202326.2|202176.2|202315.1|202165.1|24
1634664660000|2021-10-19 17:31:00|202323.3|202173.3|202323.7|202173.7|202324.8|202174.8|202320.9|202170.9|23
1634664670000|2021-10-19 17:31:10|202323.2|202173.2|202323.6|202173.6|202324.8|202174.8|202322.5|202172.5|10
1634664680000|2021-10-19 17:31:20|202324.3|202174.3|202326.2|202176.2|202326.2|202176.2|202321.3|202171.3|18
1634664690000|2021-10-19 17:31:30|202327|202177|202331.2|202181.2|202331.3|202181.3|202324.7|202174.7|22
1634664700000|2021-10-19 17:31:40|202330.8|202180.8|202330.6|202180.6|202330.9|202180.9|202326.5|202176.5|28
1634664710000|2021-10-19 17:31:50|202329.1|202179.1|202312|202162|202332.9|202182.9|202311.7|202161.7|36
1634664720000|2021-10-19 17:32:00|202311.6|202161.6|202298.1|202148.1|202314.4|202164.4|202297.3|202147.3|28
1634664730000|2021-10-19 17:32:10|202301.4|202151.4|202301.1|202151.1|202305.1|202155.1|202299.6|202149.6|24
1634664740000|2021-10-19 17:32:20|202303.9|202153.9|202315.9|202165.9|202319.4|202169.4|202302.4|202152.4|29
1634664750000|2021-10-19 17:32:30|202316|202166|202316.1|202166.1|202318.6|202168.6|202315.6|202165.6|20
1634664760000|2021-10-19 17:32:40|202316|202166|202316|202166|202316.5|202166.5|202315.3|202165.3|23
1634664770000|2021-10-19 17:32:50|202316.6|202166.6|202323.4|202173.4|202323.6|202173.6|202305|202155|34
1634664780000|2021-10-19 17:33:00|202321.8|202171.8|202324.3|202174.3|202324.3|202174.3|202320.8|202170.8|26
1634664790000|2021-10-19 17:33:10|202324|202174|202325.9|202175.9|202329.2|202179.2|202323.5|202173.5|26
1634664800000|2021-10-19 17:33:20|202325.1|202175.1|202316.6|202166.6|202329.9|202179.9|202316.6|202166.6|28
1634664810000|2021-10-19 17:33:30|202269|202219|202320.1|202170.1|202320.7|202219|202266.3|202167|25
1634664820000|2021-10-19 17:33:40|202320.5|202170.5|202321.1|202171.1|202322.3|202172.3|202320.1|202170.1|13
1634664830000|2021-10-19 17:33:50|202321.2|202171.2|202337.2|202187.2|202337.8|202229.9|202279.9|202171.2|24
1634664840000|2021-10-19 17:34:00|202337.6|202187.6|202335.3|202185.3|202337.6|202187.6|202334.1|202184.1|17
1634664850000|2021-10-19 17:34:10|202335.2|202185.2|202336.9|202186.9|202337.2|202187.2|202335.1|202185.1|7
1634664860000|2021-10-19 17:34:20|202336.2|202186.2|202356.9|202206.9|202357|202207|202335.9|202185.9|28
1634664870000|2021-10-19 17:34:30|202358.6|202208.6|202360.2|202210.2|202360.5|202210.5|202358|202208|19
1634664880000|2021-10-19 17:34:40|202361.5|202211.5|202362.9|202212.9|202362.9|202212.9|202358.1|202208.1|22
1634664890000|2021-10-19 17:34:50|202363|202213|202376.6|202226.6|202380.4|202230.4|202359|202209|26
1634664900000|2021-10-19 17:35:00|202377.8|202227.8|202389.2|202239.2|202389.4|202239.4|202377|202227|27
1634664910000|2021-10-19 17:35:10|202389.5|202239.5|202401.6|202251.6|202404.5|202254.5|202389.5|202239.5|32
1634664920000|2021-10-19 17:35:20|202401.9|202251.9|202415.3|202265.3|202416.3|202266.3|202401.3|202251.3|26
1634664930000|2021-10-19 17:35:30|202414.8|202264.8|202419.2|202269.2|202419.4|202269.4|202414.4|202264.4|20
1634664940000|2021-10-19 17:35:40|202418.6|202268.6|202422.5|202272.5|202425.6|202275.6|202415.9|202265.9|24
1634664950000|2021-10-19 17:35:50|202422.1|202272.1|202424|202274|202424.4|202274.4|202422.1|202272.1|16
1634664960000|2021-10-19 17:36:00|202423.2|202273.2|202422.5|202272.5|202425.3|202275.3|202422.5|202272.5|18
1634664970000|2021-10-19 17:36:10|202422.4|202272.4|202422.5|202272.5|202422.6|202272.6|202419.8|202269.8|12
1634664980000|2021-10-19 17:36:20|202422.6|202272.6|202400.9|202250.9|202422.8|202272.8|202400.9|202250.9|18
1634664990000|2021-10-19 17:36:30|202399.2|202249.2|202388.2|202238.2|202399.5|202249.5|202384.8|202234.8|29
1634665000000|2021-10-19 17:36:40|202388.5|202238.5|202372.3|202222.3|202388.5|202238.5|202372.3|202222.3|28
1634665010000|2021-10-19 17:36:50|202374.6|202224.6|202372.8|202222.8|202375|202225|202370.9|202220.9|16
1634665020000|2021-10-19 17:37:00|202372.6|202222.6|202362.3|202212.3|202372.6|202222.6|202362|202212|26
1634665030000|2021-10-19 17:37:10|202362.8|202212.8|202375.1|202225.1|202375.1|202225.1|202361.3|202211.3|17
1634665040000|2021-10-19 17:37:20|202371.6|202221.6|202400.1|202250.1|202401.1|202251.1|202371.6|202221.6|25
1634665050000|2021-10-19 17:37:30|202400.8|202250.8|202378.1|202228.1|202404.4|202254.4|202378.1|202228.1|31
1634665060000|2021-10-19 17:37:40|202373.8|202223.8|202387.2|202237.2|202388.1|202238.1|202371.6|202221.6|21
1634665070000|2021-10-19 17:37:50|202387.6|202237.6|202399.9|202249.9|202403.8|202253.8|202385.9|202235.9|31
1634665080000|2021-10-19 17:38:00|202400.7|202250.7|202392.3|202242.3|202403|202253|202392.2|202242.2|29
1634665090000|2021-10-19 17:38:10|202395.7|202245.7|202399.1|202249.1|202410.4|202260.4|202391.2|202241.2|31
1634665100000|2021-10-19 17:38:20|202401.4|202251.4|202374.3|202224.3|202404.3|202254.3|202372.6|202222.6|30
1634665110000|2021-10-19 17:38:30|202375.5|202225.5|202375.5|202225.5|202377.4|202227.4|202372|202222|29
1634665120000|2021-10-19 17:38:40|202375.4|202225.4|202372.4|202222.4|202376.8|202226.8|202371.8|202221.8|14
1634665130000|2021-10-19 17:38:50|202372.8|202222.8|202375.6|202225.6|202375.8|202225.8|202372.4|202222.4|15
1634665140000|2021-10-19 17:39:00|202375.4|202225.4|202389.9|202239.9|202389.9|202239.9|202374.1|202224.1|17
1634665150000|2021-10-19 17:39:10|202388.6|202238.6|202388.9|202238.9|202390.8|202240.8|202387.8|202237.8|20
1634665160000|2021-10-19 17:39:20|202388.3|202238.3|202387.1|202237.1|202389.3|202239.3|202384.8|202234.8|13
1634665170000|2021-10-19 17:39:30|202384.7|202234.7|202386.6|202236.6|202386.6|202236.6|202384.7|202234.7|10
1634665180000|2021-10-19 17:39:40|202386.8|202236.8|202387|202237|202387|202282.2|202330.3|202231.3|22
1634665190000|2021-10-19 17:39:50|202386.7|202236.7|202384.9|202234.9|202387|202286.4|202336|202234.7|13
1634665200000|2021-10-19 17:40:00|202385.9|202235.9|202408.8|202258.8|202410.1|202260.1|202385.9|202235.9|19
1634665210000|2021-10-19 17:40:10|202404.4|202254.4|202409.6|202259.6|202412.7|202262.7|202403|202253|24
1634665220000|2021-10-19 17:40:20|202412.1|202262.1|202418.6|202268.6|202420.6|202270.6|202411|202261|24
1634665230000|2021-10-19 17:40:30|202417.5|202267.5|202407.8|202257.8|202418.9|202268.9|202407.3|202257.3|15
1634665240000|2021-10-19 17:40:40|202407.5|202257.5|202405.1|202255.1|202411|202261|202403.4|202253.4|26
1634665250000|2021-10-19 17:40:50|202404.9|202254.9|202406.6|202256.6|202407.6|202257.6|202404.9|202254.9|24
1634665260000|2021-10-19 17:41:00|202405.9|202255.9|202409.8|202259.8|202410.6|202260.6|202405.9|202255.9|18
1634665270000|2021-10-19 17:41:10|202408.1|202258.1|202406|202256|202410.9|202260.9|202404.6|202254.6|16
1634665280000|2021-10-19 17:41:20|202406.2|202256.2|202406.5|202256.5|202408.4|202258.4|202406.2|202256.2|15
1634665290000|2021-10-19 17:41:30|202406.6|202256.6|202408.3|202258.3|202412|202262|202406.5|202256.5|19
1634665300000|2021-10-19 17:41:40|202413.2|202263.2|202414.1|202264.1|202414.6|202314.2|202363.6|202258.4|18
1634665310000|2021-10-19 17:41:50|202415.5|202265.5|202409.9|202259.9|202415.5|202265.5|202403.2|202253.2|18
1634665320000|2021-10-19 17:42:00|202408|202258|202410.7|202260.7|202411.3|202261.3|202407.3|202257.3|14
1634665330000|2021-10-19 17:42:10|202410.4|202260.4|202408.5|202258.5|202412.4|202262.4|202405.7|202255.7|16
1634665340000|2021-10-19 17:42:20|202409.9|202259.9|202404.7|202254.7|202409.9|202259.9|202404.7|202254.7|12
1634665350000|2021-10-19 17:42:30|202402.3|202252.3|202405.2|202255.2|202406.7|202256.7|202402.3|202252.3|13
1634665360000|2021-10-19 17:42:40|202405.8|202255.8|202404.8|202254.8|202406.3|202256.3|202403.7|202253.7|12
1634665370000|2021-10-19 17:42:50|202404.6|202254.6|202404.1|202254.1|202405.7|202255.7|202402.2|202252.2|17
1634665380000|2021-10-19 17:43:00|202405.4|202255.4|202406.3|202256.3|202406.9|202256.9|202400.7|202250.7|18
1634665390000|2021-10-19 17:43:10|202406.7|202256.7|202402.4|202252.4|202409.3|202259.3|202401.4|202251.4|25
1634665400000|2021-10-19 17:43:20|202403.3|202253.3|202401.2|202251.2|202403.8|202253.8|202401.2|202251.2|19
1634665410000|2021-10-19 17:43:30|202402.3|202252.3|202400.5|202250.5|202402.6|202252.6|202398.9|202248.9|16
1634665420000|2021-10-19 17:43:40|202400|202250|202397.4|202247.4|202400.4|202250.4|202397.1|202247.1|8
1634665430000|2021-10-19 17:43:50|202398|202248|202406.6|202256.6|202410.3|202260.3|202398|202248|23
1634665440000|2021-10-19 17:44:00|202407.4|202257.4|202406.4|202256.4|202407.4|202257.4|202403.6|202253.6|14
1634665450000|2021-10-19 17:44:10|202407.6|202257.6|202374.6|202224.6|202408|202258|202372.4|202222.4|26
1634665460000|2021-10-19 17:44:20|202374.5|202224.5|202383.5|202233.5|202385.1|202235.1|202374.5|202224.5|22
1634665470000|2021-10-19 17:44:30|202382.8|202232.8|202380.5|202230.5|202383.9|202233.9|202378.2|202228.2|15
1634665480000|2021-10-19 17:44:40|202380|202230|202378.6|202228.6|202380|202230|202375.5|202225.5|10
1634665490000|2021-10-19 17:44:50|202378.7|202228.7|202375.3|202225.3|202378.7|202228.7|202372.7|202222.7|25
1634665500000|2021-10-19 17:45:00|202374.5|202224.5|202371.5|202221.5|202377.2|202227.2|202369.7|202219.7|21
1634665510000|2021-10-19 17:45:10|202372.1|202222.1|202373.4|202223.4|202375.2|202225.2|202371.5|202221.5|18
1634665520000|2021-10-19 17:45:20|202373.8|202223.8|202377.1|202227.1|202377.1|202227.1|202371.2|202221.2|22
1634665530000|2021-10-19 17:45:30|202375.3|202225.3|202332.8|202182.8|202376.9|202226.9|202322.2|202172.2|33
1634665540000|2021-10-19 17:45:40|202331.8|202181.8|202331.3|202181.3|202332.2|202182.2|202327.5|202177.5|23
1634665550000|2021-10-19 17:45:50|202332.7|202182.7|202332.5|202182.5|202332.8|202182.8|202331.2|202181.2|15
1634665560000|2021-10-19 17:46:00|202332.3|202182.3|202342.2|202192.2|202344.5|202194.5|202332.3|202182.3|18
1634665570000|2021-10-19 17:46:10|202347.1|202197.1|202339.1|202189.1|202347.1|202197.1|202336.4|202186.4|13
1634665580000|2021-10-19 17:46:20|202341.1|202191.1|202342.6|202192.6|202342.7|202192.7|202338.8|202188.8|16
1634665590000|2021-10-19 17:46:30|202344.1|202194.1|202343.9|202193.9|202345.6|202195.6|202341.4|202191.4|20
1634665600000|2021-10-19 17:46:40|202344|202194|202342.4|202192.4|202344.5|202194.5|202341.4|202191.4|12
1634665610000|2021-10-19 17:46:50|202342.3|202192.3|202341.9|202191.9|202344.1|202194.1|202339.6|202189.6|16
1634665620000|2021-10-19 17:47:00|202342|202192|202344.6|202194.6|202344.6|202194.6|202340.9|202190.9|14
1634665630000|2021-10-19 17:47:10|202344.4|202194.4|202326|202176|202344.4|202194.4|202322.4|202172.4|17
1634665640000|2021-10-19 17:47:20|202325.7|202175.7|202337.2|202187.2|202337.2|202187.2|202325.7|202175.7|15
1634665650000|2021-10-19 17:47:30|202341.6|202191.6|202335.4|202185.4|202342.1|202192.1|202330.5|202180.5|13
1634665660000|2021-10-19 17:47:40|202336.3|202186.3|202340|202190|202340|202190|202335.2|202185.2|16
1634665670000|2021-10-19 17:47:50|202339.3|202189.3|202337.1|202187.1|202340.3|202190.3|202336.9|202186.9|12
1634665680000|2021-10-19 17:48:00|202335.9|202185.9|202334.1|202184.1|202339.2|202189.2|202333.7|202183.7|22
1634665690000|2021-10-19 17:48:10|202332.7|202182.7|202291|202141|202332.9|202182.9|202285.2|202135.2|29
1634665700000|2021-10-19 17:48:20|202291.1|202141.1|202290.5|202140.5|202292.5|202142.5|202288.1|202138.1|16
1634665710000|2021-10-19 17:48:30|202290.7|202140.7|202292.8|202142.8|202292.8|202142.8|202289|202139|15
1634665720000|2021-10-19 17:48:40|202291.5|202141.5|202291.8|202141.8|202294.8|202144.8|202291.5|202141.5|12
1634665730000|2021-10-19 17:48:50|202293|202143|202292.2|202142.2|202293|202143|202292.2|202142.2|5
1634665740000|2021-10-19 17:49:00|202290|202140|202268.9|202118.9|202296.2|202146.2|202266.7|202116.7|27
1634665750000|2021-10-19 17:49:10|202269.5|202119.5|202271.9|202121.9|202272.2|202122.2|202268.2|202118.2|26
1634665760000|2021-10-19 17:49:20|202272.5|202122.5|202272.5|202122.5|202275.3|202125.3|202272.3|202122.3|19
1634665770000|2021-10-19 17:49:30|202272.3|202122.3|202277.8|202127.8|202282.6|202132.6|202269.2|202119.2|22
1634665780000|2021-10-19 17:49:40|202282|202132|202286.3|202136.3|202287|202137|202279.2|202129.2|26
1634665790000|2021-10-19 17:49:50|202286.2|202136.2|202286.8|202136.8|202287.9|202137.9|202284.1|202134.1|16
1634665800000|2021-10-19 17:50:00|202287|202137|202294.4|202144.4|202305.5|202155.5|202287|202137|26
1634665810000|2021-10-19 17:50:10|202294.5|202144.5|202297|202147|202300|202150|202288.8|202138.8|28
1634665820000|2021-10-19 17:50:20|202296.5|202146.5|202287.2|202137.2|202296.5|202146.5|202285.3|202135.3|23
1634665830000|2021-10-19 17:50:30|202289.1|202139.1|202272.6|202122.6|202292.1|202142.1|202272.6|202122.6|22
1634665840000|2021-10-19 17:50:40|202267.5|202117.5|202248.9|202098.9|202267.5|202117.5|202238.9|202088.9|18
1634665850000|2021-10-19 17:50:50|202248.1|202098.1|202247.5|202097.5|202249.3|202099.3|202246.2|202096.2|13
1634665860000|2021-10-19 17:51:00|202247.8|202097.8|202250.4|202100.4|202250.4|202100.4|202246.5|202096.5|24
1634665870000|2021-10-19 17:51:10|202249.4|202099.4|202238.7|202088.7|202250.5|202100.5|202238.2|202088.2|25
1634665880000|2021-10-19 17:51:20|202238.6|202088.6|202241.4|202091.4|202241.4|202091.4|202237.4|202087.4|23
1634665890000|2021-10-19 17:51:30|202240.8|202090.8|202242.8|202092.8|202243|202093|202236.5|202086.5|14
1634665900000|2021-10-19 17:51:40|202243.1|202093.1|202246.2|202096.2|202246.2|202096.2|202240.5|202090.5|21
1634665910000|2021-10-19 17:51:50|202246.1|202096.1|202246.9|202096.9|202249.7|202099.7|202242.2|202092.2|23
1634665920000|2021-10-19 17:52:00|202246|202096|202246.7|202096.7|202247.9|202097.9|202241.7|202091.7|21
1634665930000|2021-10-19 17:52:10|202248.6|202098.6|202246.6|202096.6|202249.1|202099.1|202244.5|202094.5|20
1634665940000|2021-10-19 17:52:20|202246.4|202096.4|202248.9|202098.9|202249.4|202099.4|202246.1|202096.1|15
1634665950000|2021-10-19 17:52:30|202250.3|202100.3|202249.6|202099.6|202251.1|202101.1|202249.3|202099.3|9
1634665960000|2021-10-19 17:52:40|202249.5|202099.5|202249.3|202099.3|202249.5|202099.5|202247.8|202097.8|11
1634665970000|2021-10-19 17:52:50|202249.2|202099.2|202288.1|202138.1|202288.1|202138.1|202247.6|202097.6|11
1634665980000|2021-10-19 17:53:00|202287.7|202137.7|202284|202134|202290|202140|202283|202133|28
1634665990000|2021-10-19 17:53:10|202285.2|202135.2|202291.2|202141.2|202291.2|202141.2|202285.2|202135.2|20
1634666000000|2021-10-19 17:53:20|202294.8|202144.8|202294.6|202144.6|202297.6|202147.6|202293.9|202143.9|11
1634666010000|2021-10-19 17:53:30|202295.3|202145.3|202295.9|202145.9|202297.4|202147.4|202292.5|202142.5|18
1634666020000|2021-10-19 17:53:40|202296.1|202146.1|202297.1|202147.1|202297.1|202147.1|202295.7|202145.7|7
1634666030000|2021-10-19 17:53:50|202295.6|202145.6|202292.7|202142.7|202300.2|202150.2|202292.7|202142.7|24
1634666040000|2021-10-19 17:54:00|202295.6|202145.6|202289.6|202139.6|202295.6|202145.6|202289.4|202139.4|17
1634666050000|2021-10-19 17:54:10|202291.6|202141.6|202328.7|202178.7|202332.2|202182.2|202290.2|202140.2|22
1634666060000|2021-10-19 17:54:20|202330.1|202180.1|202328|202178|202331.9|202181.9|202327.7|202177.7|18
1634666070000|2021-10-19 17:54:30|202327.3|202177.3|202289.4|202239.4|202336.5|202239.4|202289.4|202176.2|16
1634666080000|2021-10-19 17:54:40|202290.6|202240.6|202334.1|202184.1|202346.5|202241.1|202285.1|202183.7|25
1634666090000|2021-10-19 17:54:50|202336.5|202186.5|202334.6|202184.6|202336.7|202186.7|202333.4|202183.4|17
1634666100000|2021-10-19 17:55:00|202335.1|202185.1|202336.9|202186.9|202337.7|202187.7|202334.7|202184.7|13
1634666110000|2021-10-19 17:55:10|202335.7|202185.7|202338.3|202188.3|202343.3|202193.3|202335.7|202185.7|17
1634666120000|2021-10-19 17:55:20|202339.1|202189.1|202339.5|202189.5|202341.6|202191.6|202338.4|202188.4|12
1634666130000|2021-10-19 17:55:30|202341.5|202191.5|202335|202185|202341.6|202191.6|202331.7|202181.7|13
1634666140000|2021-10-19 17:55:40|202336.6|202186.6|202333.7|202183.7|202337.1|202187.1|202333.7|202183.7|18
1634666150000|2021-10-19 17:55:50|202333.5|202183.5|202332.4|202182.4|202336.9|202186.9|202332.4|202182.4|14
1634666160000|2021-10-19 17:56:00|202332.2|202182.2|202332|202182|202333.1|202235|202284|202172.5|21
1634666170000|2021-10-19 17:56:10|202331.8|202181.8|202325.4|202175.4|202334.2|202184.2|202324.1|202174.1|16
1634666180000|2021-10-19 17:56:20|202325.8|202175.8|202330.3|202180.3|202331|202181|202325.7|202175.7|15
1634666190000|2021-10-19 17:56:30|202333.1|202183.1|202315.5|202165.5|202333.1|202183.1|202314.9|202164.9|25
1634666200000|2021-10-19 17:56:40|202315.3|202165.3|202330.3|202180.3|202332.7|202182.7|202314.9|202164.9|21
1634666210000|2021-10-19 17:56:50|202332.2|202182.2|202330.3|202180.3|202333|202183|202325.1|202175.1|12
1634666220000|2021-10-19 17:57:00|202331.3|202181.3|202332.6|202182.6|202334|202184|202327.3|202177.3|21
1634666230000|2021-10-19 17:57:10|202328.7|202178.7|202318|202168|202333.3|202183.3|202318|202168|23
1634666240000|2021-10-19 17:57:20|202318.6|202168.6|202311.4|202161.4|202318.6|202168.6|202308.4|202158.4|24
1634666250000|2021-10-19 17:57:30|202311.3|202161.3|202311.2|202161.2|202314.6|202164.6|202310.7|202160.7|14
1634666260000|2021-10-19 17:57:40|202311.5|202161.5|202312.2|202162.2|202313.2|202163.2|202311|202161|14
1634666270000|2021-10-19 17:57:50|202312.3|202162.3|202312.5|202162.5|202313.4|202163.4|202310.7|202160.7|13
1634666280000|2021-10-19 17:58:00|202313|202163|202317|202167|202320.2|202170.2|202313|202163|19
1634666290000|2021-10-19 17:58:10|202317.1|202167.1|202359.8|202209.8|202360.9|202210.9|202316.9|202166.9|23
1634666300000|2021-10-19 17:58:20|202358.8|202208.8|202356.7|202206.7|202360|202210|202355.4|202205.4|18
1634666310000|2021-10-19 17:58:30|202357.3|202207.3|202363.2|202213.2|202363.4|202213.4|202355.9|202205.9|13
1634666320000|2021-10-19 17:58:40|202363|202213|202358.2|202208.2|202363|202213|202358.2|202208.2|9
1634666330000|2021-10-19 17:58:50|202358.5|202208.5|202374|202224|202376.9|202226.9|202358.5|202208.5|21
1634666340000|2021-10-19 17:59:00|202377.4|202227.4|202373.9|202223.9|202377.4|202227.4|202367.4|202217.4|25
1634666350000|2021-10-19 17:59:10|202374|202224|202380.9|202230.9|202381.9|202231.9|202372.6|202222.6|14
1634666360000|2021-10-19 17:59:20|202381.8|202231.8|202379.3|202229.3|202381.9|202231.9|202378.6|202228.6|15
1634666370000|2021-10-19 17:59:30|202379.5|202229.5|202380.9|202230.9|202381.2|202231.2|202379.5|202229.5|10
1634666380000|2021-10-19 17:59:40|202380.2|202230.2|202386|202236|202386|202236|202379|202229|26
1634666390000|2021-10-19 17:59:50|202386.4|202236.4|202405.1|202255.1|202405.1|202255.1|202381.8|202231.8|20
1634666400000|2021-10-19 18:00:00|202404|202254|202410.7|202260.7|202412.5|202262.5|202404|202254|36
1634666410000|2021-10-19 18:00:10|202407.2|202257.2|202399.3|202249.3|202410|202260|202399.3|202249.3|33
1634666420000|2021-10-19 18:00:20|202399.5|202249.5|202417.6|202267.6|202419.9|202269.9|202399.5|202249.5|27
1634666430000|2021-10-19 18:00:30|202415.8|202265.8|202424.4|202274.4|202425.1|202275.1|202413.7|202263.7|27
1634666440000|2021-10-19 18:00:40|202421.9|202271.9|202414.3|202264.3|202421.9|202271.9|202412.5|202262.5|22
1634666450000|2021-10-19 18:00:50|202413.6|202263.6|202413|202263|202413.9|202263.9|202411.4|202261.4|12
1634666460000|2021-10-19 18:01:00|202412.3|202262.3|202412.4|202262.4|202413.1|202263.1|202411.4|202261.4|22
1634666470000|2021-10-19 18:01:10|202412.3|202262.3|202411.6|202261.6|202412.7|202262.7|202410.7|202260.7|22
1634666480000|2021-10-19 18:01:20|202414.3|202264.3|202421.4|202271.4|202423.6|202273.6|202414.3|202264.3|21
1634666490000|2021-10-19 18:01:30|202422|202272|202419.1|202269.1|202423.5|202273.5|202416.2|202266.2|25
1634666500000|2021-10-19 18:01:40|202418.9|202268.9|202416.6|202266.6|202421|202271|202416.6|202266.6|18
1634666510000|2021-10-19 18:01:50|202416.7|202266.7|202422.9|202272.9|202423|202273|202416.2|202266.2|23
1634666520000|2021-10-19 18:02:00|202423.3|202273.3|202417.5|202267.5|202423.4|202273.4|202417.5|202267.5|22
1634666530000|2021-10-19 18:02:10|202417.3|202267.3|202417.6|202267.6|202419.7|202269.7|202415.7|202265.7|25
1634666540000|2021-10-19 18:02:20|202418.1|202268.1|202417.5|202267.5|202419.1|202269.1|202416|202266|18
1634666550000|2021-10-19 18:02:30|202417.3|202267.3|202420.7|202270.7|202421.3|202271.3|202417.3|202267.3|23
1634666560000|2021-10-19 18:02:40|202423.4|202273.4|202415.3|202265.3|202423.4|202273.4|202414.3|202264.3|21
1634666570000|2021-10-19 18:02:50|202414.9|202264.9|202412.7|202262.7|202417.1|202267.1|202411.9|202261.9|14
1634666580000|2021-10-19 18:03:00|202409.1|202259.1|202414.1|202264.1|202416|202266|202409.1|202259.1|24
1634666590000|2021-10-19 18:03:10|202413.8|202263.8|202406.2|202256.2|202414.2|202264.2|202406.2|202256.2|24
1634666600000|2021-10-19 18:03:20|202407.1|202257.1|202410.6|202260.6|202410.7|202260.7|202404.4|202254.4|17
1634666610000|2021-10-19 18:03:30|202411.5|202261.5|202411.4|202261.4|202411.7|202261.7|202409.3|202259.3|25
1634666620000|2021-10-19 18:03:40|202411.5|202261.5|202412.3|202262.3|202412.4|202262.4|202408.4|202258.4|18
1634666630000|2021-10-19 18:03:50|202412.6|202262.6|202427.5|202277.5|202428.7|202278.7|202412.6|202262.6|23
1634666640000|2021-10-19 18:04:00|202426.2|202276.2|202432.6|202282.6|202434.5|202332.7|202381.6|202276.2|17
1634666650000|2021-10-19 18:04:10|202431.6|202281.6|202426.3|202276.3|202435.1|202285.1|202425.7|202275.7|19
1634666660000|2021-10-19 18:04:20|202425.8|202275.8|202451.9|202301.9|202454.5|202304.5|202425|202275|25
1634666670000|2021-10-19 18:04:30|202451.1|202301.1|202445.9|202295.9|202458.3|202308.3|202443.5|202293.5|27
1634666680000|2021-10-19 18:04:40|202444.7|202294.7|202445.5|202295.5|202447.5|202297.5|202444.2|202294.2|26
1634666690000|2021-10-19 18:04:50|202445.2|202295.2|202443.4|202293.4|202447.7|202297.7|202442.9|202292.9|20
1634666700000|2021-10-19 18:05:00|202444|202294|202442.2|202292.2|202447.2|202297.2|202440.4|202290.4|21
1634666710000|2021-10-19 18:05:10|202441.5|202291.5|202440.1|202290.1|202444.7|202294.7|202440|202290|23
1634666720000|2021-10-19 18:05:20|202440|202290|202438.1|202288.1|202441.1|202291.1|202435.2|202285.2|32
1634666730000|2021-10-19 18:05:30|202423.6|202273.6|202425|202275|202426.2|202276.2|202419.4|202269.4|26
1634666740000|2021-10-19 18:05:40|202424.1|202274.1|202428.9|202278.9|202430.7|202280.7|202424.1|202274.1|20
1634666750000|2021-10-19 18:05:50|202428.4|202278.4|202445.8|202295.8|202449.2|202299.2|202427.5|202277.5|19
1634666760000|2021-10-19 18:06:00|202447|202297|202449.1|202299.1|202450.8|202300.8|202446.4|202296.4|16
1634666770000|2021-10-19 18:06:10|202449.9|202299.9|202414.8|202264.8|202450.8|202300.8|202413.8|202263.8|26
1634666780000|2021-10-19 18:06:20|202411.9|202261.9|202412.6|202262.6|202415.1|202265.1|202411.9|202261.9|15
1634666790000|2021-10-19 18:06:30|202413.1|202263.1|202438.9|202288.9|202440.3|202290.3|202412.2|202262.2|33
1634666800000|2021-10-19 18:06:40|202439.1|202289.1|202445.8|202295.8|202453.8|202303.8|202438.4|202288.4|28
1634666810000|2021-10-19 18:06:50|202445.3|202295.3|202452|202302|202455.5|202305.5|202445.3|202295.3|16
1634666820000|2021-10-19 18:07:00|202451.9|202301.9|202452.5|202302.5|202453.7|202303.7|202451.8|202301.8|13
1634666830000|2021-10-19 18:07:10|202453.2|202303.2|202420.1|202270.1|202453.3|202303.3|202419.5|202269.5|22
1634666840000|2021-10-19 18:07:20|202419.8|202269.8|202415.9|202265.9|202419.9|202269.9|202415.4|202265.4|24
1634666850000|2021-10-19 18:07:30|202417.7|202267.7|202448.2|202298.2|202449.6|202299.6|202414|202264|30
1634666860000|2021-10-19 18:07:40|202447.7|202297.7|202442.7|202292.7|202449.3|202299.3|202442.7|202292.7|25
1634666870000|2021-10-19 18:07:50|202442.4|202292.4|202441.2|202291.2|202443.2|202293.2|202440.3|202290.3|16
1634666880000|2021-10-19 18:08:00|202441.7|202291.7|202444.4|202294.4|202444.9|202294.9|202441.4|202291.4|15
1634666890000|2021-10-19 18:08:10|202441.8|202291.8|202450.1|202300.1|202453.6|202303.6|202441.8|202291.8|28
1634666900000|2021-10-19 18:08:20|202449.8|202299.8|202444|202294|202452.9|202302.9|202441.4|202291.4|19
1634666910000|2021-10-19 18:08:30|202444.1|202294.1|202442.6|202292.6|202446.3|202296.3|202441.6|202291.6|21
1634666920000|2021-10-19 18:08:40|202444|202294|202443.7|202293.7|202444.3|202294.3|202441.3|202291.3|21
1634666930000|2021-10-19 18:08:50|202444.6|202294.6|202446.4|202296.4|202446.6|202296.6|202443.5|202293.5|19
1634666940000|2021-10-19 18:09:00|202445.6|202295.6|202442.4|202292.4|202448.1|202298.1|202442.4|202292.4|20
1634666950000|2021-10-19 18:09:10|202442.6|202292.6|202439.7|202289.7|202442.6|202292.6|202418.9|202268.9|21
1634666960000|2021-10-19 18:09:20|202436.8|202286.8|202436.9|202286.9|202438.7|202288.7|202436.3|202286.3|17
1634666970000|2021-10-19 18:09:30|202438.3|202288.3|202429.1|202279.1|202438.4|202288.4|202428.3|202278.3|16
1634666980000|2021-10-19 18:09:40|202429|202279|202429.4|202279.4|202431.1|202281.1|202429|202279|20
1634666990000|2021-10-19 18:09:50|202429.2|202279.2|202429.3|202279.3|202432.9|202282.9|202428.9|202278.9|17
1634667000000|2021-10-19 18:10:00|202432.1|202282.1|202428.4|202278.4|202432.1|202282.1|202423.8|202273.8|34
1634667010000|2021-10-19 18:10:10|202427.9|202277.9|202425.7|202275.7|202427.9|202277.9|202424.7|202274.7|16
1634667020000|2021-10-19 18:10:20|202425.3|202275.3|202425.7|202275.7|202426.3|202276.3|202424.7|202274.7|15
1634667030000|2021-10-19 18:10:30|202431.9|202281.9|202432.9|202282.9|202441.1|202291.1|202431.9|202281.9|30
1634667040000|2021-10-19 18:10:40|202432.4|202282.4|202448|202298|202452.4|202302.4|202430.4|202280.4|22
1634667050000|2021-10-19 18:10:50|202446.6|202296.6|202449.9|202299.9|202449.9|202299.9|202445.5|202295.5|20
1634667060000|2021-10-19 18:11:00|202449.2|202299.2|202491.6|202341.6|202495|202345|202449.1|202299.1|31
1634667070000|2021-10-19 18:11:10|202489.8|202339.8|202485.7|202335.7|202494.5|202344.5|202471.9|202321.9|30
1634667080000|2021-10-19 18:11:20|202485.3|202335.3|202476.3|202326.3|202485.3|202335.3|202461|202311|25
1634667090000|2021-10-19 18:11:30|202478.3|202328.3|202487.2|202337.2|202489.8|202339.8|202471.4|202321.4|18
1634667100000|2021-10-19 18:11:40|202486.3|202336.3|202487.6|202337.6|202488.1|202338.1|202486.2|202336.2|12
1634667110000|2021-10-19 18:11:50|202487.7|202337.7|202488.2|202338.2|202488.9|202338.9|202486.6|202336.6|16
1634667120000|2021-10-19 18:12:00|202487.8|202337.8|202483|202333|202489.1|202339.1|202480.9|202330.9|25
1634667130000|2021-10-19 18:12:10|202478.3|202328.3|202486.9|202336.9|202490.8|202386.2|202426.5|202326.5|31
1634667140000|2021-10-19 18:12:20|202487.2|202337.2|202437.1|202387.1|202490.3|202387.1|202437.1|202335.5|20
1634667150000|2021-10-19 18:12:30|202437.8|202387.8|202481.1|202331.1|202488.7|202387.8|202433|202329.9|28
1634667160000|2021-10-19 18:12:40|202482|202332|202466.9|202316.9|202482|202332|202464.9|202314.9|18
1634667170000|2021-10-19 18:12:50|202462.5|202312.5|202460.4|202310.4|202464.4|202314.4|202456.8|202306.8|10
1634667180000|2021-10-19 18:13:00|202410.2|202360.2|202445.7|202295.7|202448.2|202360.2|202406.6|202294.5|17
1634667190000|2021-10-19 18:13:10|202445.2|202295.2|202445.6|202295.6|202445.6|202295.6|202444.1|202294.1|11
1634667200000|2021-10-19 18:13:20|202445.7|202295.7|202446.4|202296.4|202448|202298|202445.7|202295.7|12
1634667210000|2021-10-19 18:13:30|202446.2|202296.2|202443.9|202293.9|202446.4|202296.4|202443.8|202293.8|19
1634667220000|2021-10-19 18:13:40|202444|202294|202441.2|202391.2|202486.4|202391.2|202395.6|202294|28
1634667230000|2021-10-19 18:13:50|202441.4|202391.4|202487.6|202337.6|202490.6|202391.6|202441.4|202337.1|26
1634667240000|2021-10-19 18:14:00|202486.9|202336.9|202504.3|202354.3|202506.4|202356.4|202486.9|202336.9|23
1634667250000|2021-10-19 18:14:10|202503.1|202353.1|202498.5|202348.5|202506.5|202356.5|202498.5|202348.5|20
1634667260000|2021-10-19 18:14:20|202500|202350|202494.7|202344.7|202501.1|202351.1|202494.7|202344.7|17
1634667270000|2021-10-19 18:14:30|202495.2|202345.2|202492.3|202342.3|202497.7|202392.5|202442.5|202342.3|20
1634667280000|2021-10-19 18:14:40|202494|202344|202500.1|202350.1|202500.1|202350.1|202492|202342|15
1634667290000|2021-10-19 18:14:50|202499.6|202349.6|202493.5|202343.5|202500.2|202350.2|202491.4|202341.4|25
1634667300000|2021-10-19 18:15:00|202493.1|202343.1|202494.3|202344.3|202495.9|202345.9|202493.1|202343.1|16
1634667310000|2021-10-19 18:15:10|202495.2|202345.2|202492.1|202342.1|202495.2|202345.2|202491.1|202341.1|16
1634667320000|2021-10-19 18:15:20|202492.3|202342.3|202492.6|202342.6|202495|202345|202492.3|202342.3|11
1634667330000|2021-10-19 18:15:30|202492.2|202342.2|202493|202343|202494.4|202344.4|202491.5|202341.5|17
1634667340000|2021-10-19 18:15:40|202492.8|202342.8|202440.7|202390.7|202502|202398.4|202440.7|202342.1|21
1634667350000|2021-10-19 18:15:50|202440.9|202390.9|202494.1|202344.1|202495.7|202390.9|202440.2|202341.6|21
1634667360000|2021-10-19 18:16:00|202493.7|202343.7|202495.7|202345.7|202497.6|202347.6|202492.6|202342.6|23
1634667370000|2021-10-19 18:16:10|202495.1|202345.1|202494.5|202344.5|202497|202347|202494|202344|25
1634667380000|2021-10-19 18:16:20|202494.4|202344.4|202528.6|202378.6|202528.6|202378.6|202494.4|202344.4|25
1634667390000|2021-10-19 18:16:30|202529.9|202379.9|202560.6|202410.6|202562.1|202452.4|202493.1|202378.5|36
1634667400000|2021-10-19 18:16:40|202561|202411|202558.3|202408.3|202562.3|202412.3|202557.8|202407.8|13
1634667410000|2021-10-19 18:16:50|202558.2|202408.2|202541.7|202391.7|202560.1|202410.1|202539.9|202389.9|18
1634667420000|2021-10-19 18:17:00|202541.1|202391.1|202537.2|202387.2|202546.3|202396.3|202537.2|202387.2|24
1634667430000|2021-10-19 18:17:10|202537.1|202387.1|202538.1|202388.1|202538.1|202388.1|202536|202386|11
1634667440000|2021-10-19 18:17:20|202537.8|202387.8|202540.5|202390.5|202540.7|202390.7|202537.7|202387.7|13
1634667450000|2021-10-19 18:17:30|202540.4|202390.4|202538.2|202388.2|202540.4|202390.4|202538.2|202388.2|9
1634667460000|2021-10-19 18:17:40|202539|202389|202542.2|202392.2|202542.2|202392.2|202539|202389|19
1634667470000|2021-10-19 18:17:50|202540.3|202390.3|202539.9|202389.9|202541.4|202391.4|202539.7|202389.7|20
1634667480000|2021-10-19 18:18:00|202540.1|202390.1|202540.4|202390.4|202540.7|202390.7|202538.6|202388.6|19
1634667490000|2021-10-19 18:18:10|202540.5|202390.5|202540.7|202390.7|202541.1|202391.1|202540.2|202390.2|15
1634667500000|2021-10-19 18:18:20|202540.6|202390.6|202541|202391|202542.1|202392.1|202540.2|202390.2|13
1634667510000|2021-10-19 18:18:30|202541.3|202391.3|202541.1|202391.1|202541.3|202391.3|202539.9|202389.9|12
1634667520000|2021-10-19 18:18:40|202540.9|202390.9|202545.2|202395.2|202545.8|202395.8|202540.8|202390.8|22
1634667530000|2021-10-19 18:18:50|202545.5|202395.5|202546.1|202396.1|202547.1|202397.1|202544.9|202394.9|17
1634667540000|2021-10-19 18:19:00|202546.2|202396.2|202547.6|202397.6|202547.7|202397.7|202546.2|202396.2|12
1634667550000|2021-10-19 18:19:10|202548.3|202398.3|202544.9|202394.9|202548.5|202398.5|202544.9|202394.9|13
1634667560000|2021-10-19 18:19:20|202544.4|202394.4|202488.8|202438.8|202544.4|202438.8|202487.3|202389.6|25
1634667570000|2021-10-19 18:19:30|202487.6|202437.6|202488.9|202438.9|202489.4|202439.4|202487.6|202437.6|15
1634667580000|2021-10-19 18:19:40|202488.7|202438.7|202487.5|202437.5|202489.5|202439.5|202487.1|202437.1|13
1634667590000|2021-10-19 18:19:50|202487.4|202437.4|202538.4|202388.4|202539.7|202439.4|202487.4|202386.4|12
1634667600000|2021-10-19 18:20:00|202537.9|202387.9|202547.6|202397.6|202549.2|202399.2|202537.9|202387.9|17
1634667610000|2021-10-19 18:20:10|202547.1|202397.1|202547.5|202397.5|202548.3|202398.3|202546.3|202396.3|15
1634667620000|2021-10-19 18:20:20|202549.5|202399.5|202549.2|202399.2|202549.9|202399.9|202548.1|202398.1|15
1634667630000|2021-10-19 18:20:30|202548.4|202398.4|202565.6|202415.6|202565.6|202415.6|202548.3|202398.3|13
1634667640000|2021-10-19 18:20:40|202566.6|202416.6|202590|202440|202590.3|202440.3|202564|202414|19
1634667650000|2021-10-19 18:20:50|202590.4|202440.4|202606.7|202456.7|202608|202458|202587.7|202437.7|25
1634667660000|2021-10-19 18:21:00|202607.8|202457.8|202601.6|202451.6|202608.9|202458.9|202601.6|202451.6|17
1634667670000|2021-10-19 18:21:10|202603.1|202453.1|202604.9|202454.9|202605.5|202455.5|202603.1|202453.1|17
1634667680000|2021-10-19 18:21:20|202605.1|202455.1|202602.6|202452.6|202605.4|202455.4|202602.6|202452.6|10
1634667690000|2021-10-19 18:21:30|202601.1|202451.1|202571.8|202421.8|202601.1|202451.1|202546.9|202396.9|28
1634667700000|2021-10-19 18:21:40|202570.9|202420.9|202566.2|202416.2|202571.9|202421.9|202563.1|202413.1|28
1634667710000|2021-10-19 18:21:50|202565.9|202415.9|202563.3|202413.3|202566.3|202416.3|202562.6|202412.6|21
1634667720000|2021-10-19 18:22:00|202563.9|202413.9|202562.1|202412.1|202563.9|202413.9|202560.9|202410.9|21
1634667730000|2021-10-19 18:22:10|202563.8|202413.8|202553.1|202403.1|202563.8|202413.8|202553.1|202403.1|19
1634667740000|2021-10-19 18:22:20|202555.3|202405.3|202549.5|202399.5|202556.2|202406.2|202542.7|202392.7|20
1634667750000|2021-10-19 18:22:30|202550.7|202400.7|202544.5|202394.5|202551.2|202401.2|202542.6|202392.6|23
1634667760000|2021-10-19 18:22:40|202543.7|202393.7|202546.4|202396.4|202549.2|202399.2|202543.7|202393.7|9
1634667770000|2021-10-19 18:22:50|202546.5|202396.5|202545.8|202395.8|202548.2|202398.2|202543.1|202393.1|16
1634667780000|2021-10-19 18:23:00|202546.8|202396.8|202543.4|202393.4|202546.8|202396.8|202540.2|202390.2|12
1634667790000|2021-10-19 18:23:10|202541.8|202391.8|202540.7|202390.7|202542.5|202392.5|202538.9|202388.9|13
1634667800000|2021-10-19 18:23:20|202540.6|202390.6|202547|202397|202547|202397|202539.8|202389.8|9
1634667810000|2021-10-19 18:23:30|202544.2|202394.2|202544.3|202394.3|202544.8|202394.8|202542.8|202392.8|19
1634667820000|2021-10-19 18:23:40|202544.2|202394.2|202544.2|202394.2|202544.6|202394.6|202544.1|202394.1|9
1634667830000|2021-10-19 18:23:50|202546.5|202396.5|202559.1|202409.1|202562.4|202412.4|202546.5|202396.5|26
1634667840000|2021-10-19 18:24:00|202559.3|202409.3|202548.9|202398.9|202562.7|202412.7|202547.9|202397.9|23
1634667850000|2021-10-19 18:24:10|202549.8|202399.8|202551|202401|202551.3|202401.3|202547.8|202397.8|20
1634667860000|2021-10-19 18:24:20|202551.1|202401.1|202557.6|202407.6|202559.6|202409.6|202549.6|202399.6|18
1634667870000|2021-10-19 18:24:30|202558|202408|202554.4|202404.4|202558.7|202408.7|202547|202397|20
1634667880000|2021-10-19 18:24:40|202557.3|202407.3|202550.7|202400.7|202557.5|202407.5|202550.6|202400.6|22
1634667890000|2021-10-19 18:24:50|202537.1|202387.1|202535.1|202385.1|202542.5|202392.5|202532.3|202382.3|19
1634667900000|2021-10-19 18:25:00|202536.2|202386.2|202536.5|202386.5|202537.9|202387.9|202533.5|202383.5|15
1634667910000|2021-10-19 18:25:10|202539|202389|202530.7|202380.7|202539|202389|202530.7|202380.7|13
1634667920000|2021-10-19 18:25:20|202533|202383|202519.7|202369.7|202533.3|202424.8|202474.8|202369.5|22
1634667930000|2021-10-19 18:25:30|202520.2|202370.2|202521.6|202371.6|202521.6|202371.6|202520.2|202370.2|13
1634667940000|2021-10-19 18:25:40|202520.9|202370.9|202521.2|202371.2|202522.3|202372.3|202520.8|202370.8|11
1634667950000|2021-10-19 18:25:50|202523.5|202373.5|202521.2|202371.2|202523.8|202373.8|202521.2|202371.2|10
1634667960000|2021-10-19 18:26:00|202521.9|202371.9|202520|202370|202521.9|202371.9|202520|202370|7
1634667970000|2021-10-19 18:26:10|202521.6|202371.6|202521.4|202371.4|202522.4|202372.4|202521.4|202371.4|10
1634667980000|2021-10-19 18:26:20|202505.1|202355.1|202491.3|202341.3|202505.1|202355.1|202491.3|202341.3|23
1634667990000|2021-10-19 18:26:30|202491.6|202341.6|202497.8|202347.8|202500.6|202350.6|202489.7|202339.7|23
1634668000000|2021-10-19 18:26:40|202498.6|202348.6|202498.5|202348.5|202500.2|202350.2|202497.6|202347.6|20
1634668010000|2021-10-19 18:26:50|202498.7|202348.7|202498|202348|202498.7|202348.7|202492.3|202342.3|19
1634668020000|2021-10-19 18:27:00|202497.5|202347.5|202496.4|202346.4|202499.2|202349.2|202494.8|202344.8|17
1634668030000|2021-10-19 18:27:10|202496.1|202346.1|202493|202343|202496.6|202346.6|202493|202343|18
1634668040000|2021-10-19 18:27:20|202492.2|202342.2|202494.1|202344.1|202496.6|202346.6|202492.2|202342.2|14
1634668050000|2021-10-19 18:27:30|202495.6|202345.6|202494.2|202344.2|202496|202346|202493.1|202343.1|18
1634668060000|2021-10-19 18:27:40|202494.6|202344.6|202496.4|202346.4|202496.7|202346.7|202493.7|202343.7|14
1634668070000|2021-10-19 18:27:50|202496.6|202346.6|202493.3|202343.3|202496.6|202346.6|202492.9|202342.9|20
1634668080000|2021-10-19 18:28:00|202493.2|202343.2|202496.6|202346.6|202498.3|202348.3|202493|202343|18
1634668090000|2021-10-19 18:28:10|202496.9|202346.9|202495.5|202345.5|202497.4|202347.4|202495.4|202345.4|14
1634668100000|2021-10-19 18:28:20|202494.9|202344.9|202496.5|202346.5|202497.4|202347.4|202494.2|202344.2|22
1634668110000|2021-10-19 18:28:30|202495.4|202345.4|202496|202346|202497.1|202347.1|202494.6|202344.6|20
1634668120000|2021-10-19 18:28:40|202495.8|202345.8|202493.2|202343.2|202497|202347|202493.2|202343.2|17
1634668130000|2021-10-19 18:28:50|202492|202342|202489.8|202339.8|202492.9|202342.9|202488.8|202338.8|18
1634668140000|2021-10-19 18:29:00|202490.1|202340.1|202490.3|202340.3|202494.2|202344.2|202489.1|202339.1|23
1634668150000|2021-10-19 18:29:10|202490.6|202340.6|202492.8|202342.8|202492.8|202342.8|202489.2|202339.2|19
1634668160000|2021-10-19 18:29:20|202493.1|202343.1|202492.9|202342.9|202493.1|202343.1|202488.6|202338.6|29
1634668170000|2021-10-19 18:29:30|202492.6|202342.6|202472|202322|202492.6|202342.6|202472|202322|23
1634668180000|2021-10-19 18:29:40|202474.7|202324.7|202457.2|202307.2|202477.7|202327.7|202454.9|202304.9|22
1634668190000|2021-10-19 18:29:50|202457|202307|202447.1|202297.1|202458|202308|202447.1|202297.1|28
1634668200000|2021-10-19 18:30:00|202449|202299|202392.5|202342.5|202449.4|202342.5|202392.2|202294|18
1634668210000|2021-10-19 18:30:10|202392.4|202342.4|202441|202291|202446.3|202342.4|202392.4|202287.4|19
1634668220000|2021-10-19 18:30:20|202441.2|202291.2|202448.5|202298.5|202450.5|202300.5|202438.1|202288.1|15
1634668230000|2021-10-19 18:30:30|202450.3|202300.3|202478.6|202328.6|202479.7|202329.7|202450.3|202300.3|27
1634668240000|2021-10-19 18:30:40|202480.7|202330.7|202471.9|202321.9|202481.4|202331.4|202465.8|202315.8|24
1634668250000|2021-10-19 18:30:50|202473.1|202323.1|202477.4|202327.4|202492.3|202342.3|202473.1|202323.1|27
1634668260000|2021-10-19 18:31:00|202482.2|202332.2|202422.1|202372.1|202482.2|202372.1|202422.1|202321.2|15
1634668270000|2021-10-19 18:31:10|202422.3|202372.3|202473.1|202323.1|202473.2|202372.3|202421|202321.4|14
1634668280000|2021-10-19 18:31:20|202472.6|202322.6|202472|202322|202472.6|202322.6|202471.9|202321.9|9
1634668290000|2021-10-19 18:31:30|202482.6|202332.6|202482.5|202332.5|202497.1|202347.1|202478.8|202328.8|26
1634668300000|2021-10-19 18:31:40|202482.3|202332.3|202491.9|202341.9|202494.7|202344.7|202482.3|202332.3|22
1634668310000|2021-10-19 18:31:50|202488.8|202338.8|202492.3|202342.3|202495.9|202345.9|202488.8|202338.8|17
1634668320000|2021-10-19 18:32:00|202492.4|202342.4|202528.3|202378.3|202528.3|202427.3|202477.3|202341.5|22
1634668330000|2021-10-19 18:32:10|202529.3|202379.3|202528.4|202378.4|202530|202380|202526.3|202376.3|23
1634668340000|2021-10-19 18:32:20|202528.3|202378.3|202506.9|202356.9|202529.7|202379.7|202499.9|202349.9|26
1634668350000|2021-10-19 18:32:30|202507.7|202357.7|202516|202366|202516.8|202414.1|202461|202357.7|30
1634668360000|2021-10-19 18:32:40|202518.2|202368.2|202527.7|202377.7|202541.6|202391.6|202515.6|202365.6|30
1634668370000|2021-10-19 18:32:50|202529|202379|202572.2|202422.2|202579.7|202440.6|202490.6|202377.8|34
1634668380000|2021-10-19 18:33:00|202568.2|202418.2|202567.7|202417.7|202571.3|202421.3|202561.8|202411.8|34
1634668390000|2021-10-19 18:33:10|202565.8|202415.8|202563.5|202413.5|202571.7|202421.7|202546.3|202396.3|33
1634668400000|2021-10-19 18:33:20|202549.7|202399.7|202552.9|202402.9|202554.1|202404.1|202544.7|202394.7|21
1634668410000|2021-10-19 18:33:30|202552.6|202402.6|202539|202389|202552.6|202402.6|202532.1|202382.1|24
1634668420000|2021-10-19 18:33:40|202540|202390|202508.7|202358.7|202542.1|202392.1|202508.7|202358.7|24
1634668430000|2021-10-19 18:33:50|202509.8|202359.8|202512.1|202362.1|202514.1|202364.1|202507.2|202357.2|19
1634668440000|2021-10-19 18:34:00|202513.9|202363.9|202516.5|202366.5|202519.7|202369.7|202512.6|202362.6|22
1634668450000|2021-10-19 18:34:10|202516.9|202366.9|202529.4|202379.4|202530.1|202380.1|202516|202366|28
1634668460000|2021-10-19 18:34:20|202528|202378|202534.1|202384.1|202539.8|202389.8|202525.3|202375.3|32
1634668470000|2021-10-19 18:34:30|202533.8|202383.8|202552.9|202402.9|202555|202405|202533.8|202383.8|36
1634668480000|2021-10-19 18:34:40|202551.1|202401.1|202558|202408|202559.7|202409.7|202548.7|202398.7|25
1634668490000|2021-10-19 18:34:50|202558.5|202408.5|202557.9|202407.9|202561|202411|202547.5|202397.5|30
1634668500000|2021-10-19 18:35:00|202558.1|202408.1|202551.8|202401.8|202558.3|202408.3|202550.6|202400.6|29
1634668510000|2021-10-19 18:35:10|202550.5|202400.5|202547.8|202397.8|202552.1|202402.1|202546.1|202396.1|28
1634668520000|2021-10-19 18:35:20|202545.5|202395.5|202546.2|202396.2|202550.7|202400.7|202541.6|202391.6|30
1634668530000|2021-10-19 18:35:30|202546|202396|202524.4|202374.4|202546|202396|202524.3|202374.3|27
1634668540000|2021-10-19 18:35:40|202523.4|202373.4|202525.1|202375.1|202530.4|202380.4|202521.8|202371.8|29
1634668550000|2021-10-19 18:35:50|202525.6|202375.6|202543|202393|202553.2|202403.2|202524.6|202374.6|29
1634668560000|2021-10-19 18:36:00|202542.6|202392.6|202513.4|202363.4|202545.1|202417.8|202467.8|202363.4|27
1634668570000|2021-10-19 18:36:10|202513.6|202363.6|202514.7|202364.7|202517.3|202367.3|202513.6|202363.6|18
1634668580000|2021-10-19 18:36:20|202515|202365|202521.3|202371.3|202522.8|202372.8|202515|202365|17
1634668590000|2021-10-19 18:36:30|202518.8|202368.8|202493.5|202343.5|202520.2|202370.2|202493.5|202343.5|29
1634668600000|2021-10-19 18:36:40|202493.8|202343.8|202507.8|202357.8|202514.4|202413.7|202461.8|202340.1|23
1634668610000|2021-10-19 18:36:50|202508.6|202358.6|202506.8|202356.8|202509.7|202359.7|202502.1|202352.1|16
1634668620000|2021-10-19 18:37:00|202506.3|202356.3|202505.1|202355.1|202507.2|202357.2|202503.6|202353.6|14
1634668630000|2021-10-19 18:37:10|202504.8|202354.8|202508.6|202358.6|202511|202361|202504.3|202354.3|18
1634668640000|2021-10-19 18:37:20|202511.6|202361.6|202511.1|202361.1|202515.1|202365.1|202510.7|202360.7|21
1634668650000|2021-10-19 18:37:30|202511.2|202361.2|202523.5|202373.5|202523.5|202373.5|202508.4|202358.4|23
1634668660000|2021-10-19 18:37:40|202522.6|202372.6|202517.6|202367.6|202522.6|202372.6|202517.6|202367.6|16
1634668670000|2021-10-19 18:37:50|202517.9|202367.9|202518.9|202368.9|202519.2|202369.2|202517.8|202367.8|11
1634668680000|2021-10-19 18:38:00|202519.4|202369.4|202520.1|202370.1|202522.3|202372.3|202514.3|202364.3|18
1634668690000|2021-10-19 18:38:10|202520.7|202370.7|202519.8|202369.8|202521|202371|202517|202367|17
1634668700000|2021-10-19 18:38:20|202515.9|202365.9|202518.7|202368.7|202520.3|202370.3|202515.8|202365.8|22
1634668710000|2021-10-19 18:38:30|202519.2|202369.2|202505.6|202355.6|202521.2|202371.2|202502.3|202352.3|25
1634668720000|2021-10-19 18:38:40|202503.2|202353.2|202495.3|202345.3|202504.3|202354.3|202494.9|202344.9|24
1634668730000|2021-10-19 18:38:50|202496.7|202346.7|202506.1|202356.1|202508.3|202406|202456|202344.1|26
1634668740000|2021-10-19 18:39:00|202513.1|202363.1|202544.6|202394.6|202547.6|202420.2|202462.3|202360.1|31
1634668750000|2021-10-19 18:39:10|202544.4|202394.4|202574.8|202424.8|202586.5|202475|202498.7|202394.4|30
1634668760000|2021-10-19 18:39:20|202573.3|202423.3|202535.8|202385.8|202573.3|202423.3|202534.6|202384.6|30
1634668770000|2021-10-19 18:39:30|202534.2|202384.2|202546.9|202396.9|202551.5|202401.5|202534.2|202384.2|29
1634668780000|2021-10-19 18:39:40|202549.9|202399.9|202548.5|202398.5|202549.9|202399.9|202544.5|202394.5|24
1634668790000|2021-10-19 18:39:50|202546.5|202396.5|202547.9|202397.9|202567.8|202417.8|202541.5|202391.5|26
1634668800000|2021-10-19 18:40:00|202576.8|202426.8|202586.1|202436.1|202589.5|202439.5|202575.3|202425.3|26
1634668810000|2021-10-19 18:40:10|202587|202437|202586.8|202436.8|202589.2|202439.2|202586.7|202436.7|21
1634668820000|2021-10-19 18:40:20|202587|202437|202656.1|202506.1|202659.8|202509.8|202585.5|202435.5|33
1634668830000|2021-10-19 18:40:30|202654.6|202504.6|202609.9|202459.9|202654.6|202504.6|202608.9|202458.9|28
1634668840000|2021-10-19 18:40:40|202604|202454|202608.5|202458.5|202613.1|202463.1|202599.9|202449.9|21
1634668850000|2021-10-19 18:40:50|202610.1|202460.1|202610.5|202460.5|202613.2|202463.2|202608.9|202458.9|28
1634668860000|2021-10-19 18:41:00|202610.8|202460.8|202613.1|202463.1|202615.8|202465.8|202609.1|202459.1|21
1634668870000|2021-10-19 18:41:10|202609.8|202459.8|202614.1|202464.1|202617.8|202467.8|202589.6|202439.6|27
1634668880000|2021-10-19 18:41:20|202612|202462|202614.6|202464.6|202615.6|202465.6|202612|202462|23
1634668890000|2021-10-19 18:41:30|202614.8|202464.8|202612.9|202462.9|202615.2|202465.2|202611.8|202461.8|20
1634668900000|2021-10-19 18:41:40|202613|202463|202604.9|202454.9|202614.4|202464.4|202603.7|202453.7|12
1634668910000|2021-10-19 18:41:50|202600.5|202450.5|202601.3|202451.3|202604.5|202454.5|202599.5|202449.5|27
1634668920000|2021-10-19 18:42:00|202601.8|202451.8|202627.1|202477.1|202630.4|202480.4|202601.7|202451.7|27
1634668930000|2021-10-19 18:42:10|202621.6|202471.6|202621.4|202471.4|202624.2|202474.2|202620|202470|33
1634668940000|2021-10-19 18:42:20|202621.1|202471.1|202620.3|202470.3|202624.5|202474.5|202618.9|202468.9|25
1634668950000|2021-10-19 18:42:30|202621.4|202471.4|202619.5|202469.5|202622.4|202472.4|202616.7|202466.7|29
1634668960000|2021-10-19 18:42:40|202619.7|202469.7|202620.9|202470.9|202622.5|202472.5|202617.3|202467.3|28
1634668970000|2021-10-19 18:42:50|202620|202470|202624.2|202474.2|202625.2|202475.2|202620|202470|13
1634668980000|2021-10-19 18:43:00|202623.7|202473.7|202591|202441|202625.1|202475.1|202591|202441|25
1634668990000|2021-10-19 18:43:10|202589.1|202439.1|202619.3|202469.3|202619.3|202469.3|202588.8|202438.8|29
1634669000000|2021-10-19 18:43:20|202619.1|202469.1|202614.1|202464.1|202620.3|202470.3|202613.8|202463.8|27
1634669010000|2021-10-19 18:43:30|202616.4|202466.4|202619.7|202469.7|202619.7|202469.7|202615.6|202465.6|31
1634669020000|2021-10-19 18:43:40|202618.6|202468.6|202619.4|202469.4|202622.1|202472.1|202618.4|202468.4|23
1634669030000|2021-10-19 18:43:50|202620.1|202470.1|202624.2|202474.2|202630.5|202480.5|202619.2|202469.2|24
1634669040000|2021-10-19 18:44:00|202623|202473|202620.2|202470.2|202625.1|202475.1|202618|202468|21
1634669050000|2021-10-19 18:44:10|202620.8|202470.8|202618.3|202468.3|202620.8|202470.8|202617.2|202467.2|24
1634669060000|2021-10-19 18:44:20|202617.1|202467.1|202617.7|202467.7|202620.5|202470.5|202604.8|202454.8|27
1634669070000|2021-10-19 18:44:30|202618.1|202468.1|202616.1|202466.1|202619.7|202469.7|202616.1|202466.1|22
1634669080000|2021-10-19 18:44:40|202615.5|202465.5|202602.9|202452.9|202616.5|202466.5|202601.3|202451.3|13
1634669090000|2021-10-19 18:44:50|202604.5|202454.5|202588|202438|202608.6|202458.6|202584|202434|27
1634669100000|2021-10-19 18:45:00|202589|202439|202618|202468|202618|202518.5|202568.5|202438.1|34
1634669110000|2021-10-19 18:45:10|202617.1|202467.1|202612|202462|202622.3|202472.3|202611.3|202461.3|22
1634669120000|2021-10-19 18:45:20|202613|202463|202620.1|202470.1|202620.5|202470.5|202610.6|202460.6|18
1634669130000|2021-10-19 18:45:30|202617.9|202467.9|202620.9|202470.9|202624.7|202474.7|202616.7|202466.7|18
1634669140000|2021-10-19 18:45:40|202621|202471|202615.2|202465.2|202621.1|202471.1|202615.2|202465.2|18
1634669150000|2021-10-19 18:45:50|202617|202467|202611.8|202461.8|202617|202467|202609.1|202459.1|26
1634669160000|2021-10-19 18:46:00|202610.6|202460.6|202623.6|202473.6|202623.6|202473.6|202606.5|202456.5|18
1634669170000|2021-10-19 18:46:10|202618|202468|202610.3|202460.3|202618.1|202468.1|202609.8|202459.8|25
1634669180000|2021-10-19 18:46:20|202609.8|202459.8|202610.1|202460.1|202613.3|202463.3|202609.8|202459.8|16
1634669190000|2021-10-19 18:46:30|202610.3|202460.3|202600.9|202450.9|202610.6|202460.6|202599.7|202449.7|23
1634669200000|2021-10-19 18:46:40|202601.7|202451.7|202624.3|202474.3|202625.2|202475.2|202600.7|202450.7|26
1634669210000|2021-10-19 18:46:50|202625.8|202475.8|202626.2|202476.2|202626.7|202476.7|202621.5|202471.5|21
1634669220000|2021-10-19 18:47:00|202625.2|202475.2|202624.4|202474.4|202630.3|202480.3|202622.4|202472.4|26
1634669230000|2021-10-19 18:47:10|202624.3|202474.3|202621.9|202471.9|202625.9|202475.9|202621.3|202471.3|20
1634669240000|2021-10-19 18:47:20|202622.1|202472.1|202617.1|202467.1|202623.8|202473.8|202614.1|202464.1|20
1634669250000|2021-10-19 18:47:30|202615.5|202465.5|202626.4|202476.4|202626.4|202476.4|202615.1|202465.1|27
1634669260000|2021-10-19 18:47:40|202627.1|202477.1|202626.3|202476.3|202629.8|202479.8|202624.9|202474.9|30
1634669270000|2021-10-19 18:47:50|202626.6|202476.6|202625|202475|202627.2|202477.2|202625|202475|22
1634669280000|2021-10-19 18:48:00|202627.1|202477.1|202625.8|202475.8|202627.4|202477.4|202625.8|202475.8|27
1634669290000|2021-10-19 18:48:10|202625.9|202475.9|202624.4|202474.4|202626.7|202476.7|202624.3|202474.3|19
1634669300000|2021-10-19 18:48:20|202624|202474|202624.2|202474.2|202624.4|202474.4|202623|202473|19
1634669310000|2021-10-19 18:48:30|202623.6|202473.6|202624.3|202474.3|202627|202477|202623|202473|22
1634669320000|2021-10-19 18:48:40|202619.8|202469.8|202620.8|202470.8|202622.7|202472.7|202619.8|202469.8|8
1634669330000|2021-10-19 18:48:50|202620|202470|202626.3|202476.3|202626.3|202476.3|202620|202470|14
1634669340000|2021-10-19 18:49:00|202622|202472|202624|202474|202624.6|202474.6|202620.8|202470.8|17
1634669350000|2021-10-19 18:49:10|202624.7|202474.7|202626|202476|202628.6|202478.6|202620.9|202470.9|22
1634669360000|2021-10-19 18:49:20|202626.6|202476.6|202629.4|202479.4|202631.2|202481.2|202626|202476|28
1634669370000|2021-10-19 18:49:30|202629.3|202479.3|202628.4|202478.4|202629.3|202479.3|202624.7|202474.7|23
1634669380000|2021-10-19 18:49:40|202627.8|202477.8|202641.1|202491.1|202642.9|202492.9|202627.8|202477.8|19
1634669390000|2021-10-19 18:49:50|202640.6|202490.6|202639.7|202489.7|202645|202495|202625.1|202475.1|28
1634669400000|2021-10-19 18:50:00|202630.5|202480.5|202648.5|202498.5|202648.5|202550.9|202599.1|202480.4|31
1634669410000|2021-10-19 18:50:10|202648|202498|202640.7|202490.7|202649.3|202499.3|202639.4|202489.4|23
1634669420000|2021-10-19 18:50:20|202640.4|202490.4|202653.2|202503.2|202666.1|202516.1|202640.4|202490.4|27
1634669430000|2021-10-19 18:50:30|202654.2|202504.2|202656.9|202506.9|202658|202508|202649.7|202499.7|20
1634669440000|2021-10-19 18:50:40|202656.1|202506.1|202652.8|202502.8|202656.1|202506.1|202652.8|202502.8|16
1634669450000|2021-10-19 18:50:50|202653.5|202503.5|202645.8|202495.8|202654.8|202504.8|202645.2|202495.2|21
1634669460000|2021-10-19 18:51:00|202646.9|202496.9|202640.4|202490.4|202651.3|202501.3|202638|202488|28
1634669470000|2021-10-19 18:51:10|202642.4|202492.4|202621.5|202471.5|202647.1|202497.1|202616.9|202466.9|29
1634669480000|2021-10-19 18:51:20|202621.6|202471.6|202618.1|202468.1|202622.3|202472.3|202616.6|202466.6|20
1634669490000|2021-10-19 18:51:30|202617.9|202467.9|202610.6|202460.6|202617.9|202509.2|202559.2|202453.4|27
1634669500000|2021-10-19 18:51:40|202607.6|202457.6|202602|202452|202611.1|202461.1|202596.5|202446.5|26
1634669510000|2021-10-19 18:51:50|202604.6|202454.6|202601.9|202451.9|202604.6|202454.6|202594|202444|19
1634669520000|2021-10-19 18:52:00|202598.4|202448.4|202617.9|202467.9|202623.2|202473.2|202594.7|202444.7|22
1634669530000|2021-10-19 18:52:10|202617.3|202467.3|202629.3|202479.3|202632.6|202482.6|202617.2|202467.2|17
1634669540000|2021-10-19 18:52:20|202627.8|202477.8|202625.7|202475.7|202638.9|202488.9|202625.7|202475.7|20
1634669550000|2021-10-19 18:52:30|202626.3|202476.3|202628.4|202478.4|202629.3|202479.3|202626.3|202476.3|22
1634669560000|2021-10-19 18:52:40|202627.4|202477.4|202610.8|202460.8|202627.4|202477.4|202607.3|202457.3|19
1634669570000|2021-10-19 18:52:50|202609.1|202459.1|202609|202459|202611.4|202461.4|202606.7|202456.7|19
1634669580000|2021-10-19 18:53:00|202609.3|202459.3|202611.7|202461.7|202612|202462|202604.5|202454.5|19
1634669590000|2021-10-19 18:53:10|202611.5|202461.5|202599.8|202449.8|202611.8|202501.5|202550.3|202449.8|15
1634669600000|2021-10-19 18:53:20|202598.4|202448.4|202590|202440|202600.1|202450.1|202589.4|202439.4|23
1634669610000|2021-10-19 18:53:30|202590.1|202440.1|202591.8|202441.8|202594.1|202444.1|202590|202440|19
1634669620000|2021-10-19 18:53:40|202593|202443|202591.5|202441.5|202593|202443|202587.7|202437.7|16
1634669630000|2021-10-19 18:53:50|202591.4|202441.4|202589.3|202439.3|202591.4|202441.4|202587.9|202437.9|18
1634669640000|2021-10-19 18:54:00|202590.4|202440.4|202589.6|202439.6|202592.4|202442.4|202589.4|202439.4|28
1634669650000|2021-10-19 18:54:10|202587.7|202437.7|202596.8|202446.8|202596.8|202446.8|202584.5|202434.5|21
1634669660000|2021-10-19 18:54:20|202596.6|202446.6|202593.4|202443.4|202597.9|202447.9|202592.3|202442.3|18
1634669670000|2021-10-19 18:54:30|202592|202442|202596.7|202446.7|202599.4|202449.4|202590.7|202440.7|30
1634669680000|2021-10-19 18:54:40|202593|202443|202586.4|202436.4|202594.3|202444.3|202585|202435|28
1634669690000|2021-10-19 18:54:50|202581|202431|202576.3|202426.3|202581.8|202431.8|202568.8|202418.8|34
1634669700000|2021-10-19 18:55:00|202575.3|202425.3|202565.1|202415.1|202577.6|202427.6|202562.8|202412.8|34
1634669710000|2021-10-19 18:55:10|202566.5|202416.5|202579.1|202429.1|202579.4|202429.4|202565.8|202415.8|29
1634669720000|2021-10-19 18:55:20|202579.5|202429.5|202579.1|202429.1|202595.2|202445.2|202578.7|202428.7|27
1634669730000|2021-10-19 18:55:30|202576.6|202426.6|202573.2|202423.2|202579.9|202429.9|202571.2|202421.2|33
1634669740000|2021-10-19 18:55:40|202574.4|202424.4|202575.4|202425.4|202575.5|202425.5|202570.1|202420.1|32
1634669750000|2021-10-19 18:55:50|202575.6|202425.6|202573.5|202423.5|202575.7|202425.7|202570.7|202420.7|24
1634669760000|2021-10-19 18:56:00|202574.3|202424.3|202575.3|202425.3|202576.3|202426.3|202571.5|202421.5|22
1634669770000|2021-10-19 18:56:10|202575|202425|202572.1|202422.1|202577.4|202427.4|202572.1|202422.1|27
1634669780000|2021-10-19 18:56:20|202571.1|202421.1|202579.9|202429.9|202582.7|202432.7|202562.3|202412.3|34
1634669790000|2021-10-19 18:56:30|202580.9|202430.9|202597|202447|202603.1|202453.1|202580.8|202430.8|34
1634669800000|2021-10-19 18:56:40|202597.6|202447.6|202592.4|202442.4|202603.2|202453.2|202591.2|202441.2|33
1634669810000|2021-10-19 18:56:50|202591.7|202441.7|202584.8|202434.8|202591.7|202441.7|202580.1|202430.1|23
1634669820000|2021-10-19 18:57:00|202585.1|202435.1|202583.2|202433.2|202585.1|202435.1|202580.2|202430.2|22
1634669830000|2021-10-19 18:57:10|202583.3|202433.3|202582|202432|202583.6|202433.6|202578.7|202428.7|27
1634669840000|2021-10-19 18:57:20|202582.1|202432.1|202579.4|202429.4|202583.9|202433.9|202578.4|202428.4|28
1634669850000|2021-10-19 18:57:30|202580.3|202430.3|202565.9|202415.9|202580.3|202430.3|202564.7|202414.7|30
1634669860000|2021-10-19 18:57:40|202568.2|202418.2|202572.5|202422.5|202573.3|202473.5|202523.1|202409.2|27
1634669870000|2021-10-19 18:57:50|202570|202420|202566.2|202416.2|202572.2|202422.2|202558.8|202408.8|32
1634669880000|2021-10-19 18:58:00|202565.9|202415.9|202560.3|202410.3|202570.7|202420.7|202557|202407|35
1634669890000|2021-10-19 18:58:10|202560|202410|202557.3|202407.3|202561.2|202411.2|202555.9|202405.9|28
1634669900000|2021-10-19 18:58:20|202558.3|202408.3|202528.5|202378.5|202558.5|202408.5|202526.3|202376.3|31
1634669910000|2021-10-19 18:58:30|202527|202377|202529.3|202379.3|202535.4|202385.4|202525.5|202375.5|34
1634669920000|2021-10-19 18:58:40|202530|202380|202520.3|202370.3|202530|202380|202520|202370|26
1634669930000|2021-10-19 18:58:50|202519.9|202369.9|202504.6|202354.6|202520.7|202370.7|202501.5|202351.5|30
1634669940000|2021-10-19 18:59:00|202503.7|202353.7|202525.3|202375.3|202531.8|202403.5|202453.5|202353.6|29
1634669950000|2021-10-19 18:59:10|202526.4|202376.4|202535.8|202385.8|202537.9|202387.9|202523.7|202373.7|34
1634669960000|2021-10-19 18:59:20|202535.3|202385.3|202536.5|202386.5|202541.6|202391.6|202531.8|202381.8|32
1634669970000|2021-10-19 18:59:30|202532.8|202382.8|202528.5|202378.5|202532.8|202382.8|202525.4|202375.4|31
1634669980000|2021-10-19 18:59:40|202527.1|202377.1|202509.3|202359.3|202530|202380|202509.3|202359.3|37
1634669990000|2021-10-19 18:59:50|202507.4|202357.4|202491.5|202341.5|202507.4|202357.4|202491.5|202341.5|34
1634670000000|2021-10-19 19:00:00|202497.8|202347.8|202485.4|202335.4|202497.8|202347.8|202480.8|202330.8|32
1634670010000|2021-10-19 19:00:10|202484.3|202334.3|202484|202334|202488.9|202338.9|202482.5|202332.5|36
1634670020000|2021-10-19 19:00:20|202485.3|202335.3|202481.3|202331.3|202488.1|202338.1|202479.9|202329.9|28
1634670030000|2021-10-19 19:00:30|202477|202327|202487.1|202337.1|202491.5|202341.5|202472.4|202322.4|30
1634670040000|2021-10-19 19:00:40|202487.6|202337.6|202484|202334|202490.9|202340.9|202483.2|202333.2|29
1634670050000|2021-10-19 19:00:50|202485|202335|202490.1|202340.1|202493.1|202343.1|202470.7|202320.7|27
1634670060000|2021-10-19 19:01:00|202491.2|202341.2|202490.4|202340.4|202491.2|202341.2|202488.7|202338.7|31
1634670070000|2021-10-19 19:01:10|202490.1|202340.1|202480.8|202330.8|202490.2|202340.2|202478.8|202328.8|24
1634670080000|2021-10-19 19:01:20|202489|202339|202487|202337|202491.2|202341.2|202487|202337|31
1634670090000|2021-10-19 19:01:30|202487.9|202337.9|202491.1|202341.1|202491.1|202341.1|202487.5|202337.5|25
1634670100000|2021-10-19 19:01:40|202490.1|202340.1|202488.6|202338.6|202490.3|202340.3|202488.3|202338.3|16
1634670110000|2021-10-19 19:01:50|202488.7|202338.7|202487.8|202337.8|202489.6|202339.6|202487.8|202337.8|15
1634670120000|2021-10-19 19:02:00|202488|202338|202453.7|202303.7|202488|202338|202453.7|202303.7|28
1634670130000|2021-10-19 19:02:10|202452.3|202302.3|202450.6|202300.6|202452.6|202302.6|202449.8|202299.8|26
1634670140000|2021-10-19 19:02:20|202450.9|202300.9|202482.2|202332.2|202484.5|202334.5|202446.2|202296.2|26
1634670150000|2021-10-19 19:02:30|202483.3|202333.3|202483.5|202333.5|202487.6|202337.6|202467.6|202317.6|29
1634670160000|2021-10-19 19:02:40|202481.4|202331.4|202483.3|202333.3|202483.5|202333.5|202479.7|202329.7|24
1634670170000|2021-10-19 19:02:50|202483|202333|202465.4|202315.4|202483|202333|202460.1|202310.1|30
1634670180000|2021-10-19 19:03:00|202465|202315|202486.7|202336.7|202490.1|202340.1|202465|202315|32
1634670190000|2021-10-19 19:03:10|202491|202341|202487.2|202337.2|202493.1|202343.1|202486.6|202336.6|30
1634670200000|2021-10-19 19:03:20|202484.5|202334.5|202481.8|202331.8|202487.5|202337.5|202476.1|202326.1|27
1634670210000|2021-10-19 19:03:30|202480|202330|202476.6|202326.6|202481.2|202331.2|202476.3|202326.3|25
1634670220000|2021-10-19 19:03:40|202476.5|202326.5|202466.1|202316.1|202477.7|202327.7|202462.8|202312.8|27
1634670230000|2021-10-19 19:03:50|202464.6|202314.6|202466.4|202316.4|202480.3|202330.3|202461|202311|33
1634670240000|2021-10-19 19:04:00|202467.1|202317.1|202463.3|202313.3|202468.5|202366.3|202416.3|202311.2|29
1634670250000|2021-10-19 19:04:10|202464.8|202314.8|202460.7|202310.7|202465.7|202315.7|202455.2|202305.2|22
1634670260000|2021-10-19 19:04:20|202461.2|202311.2|202457.1|202307.1|202462|202312|202455.8|202305.8|24
1634670270000|2021-10-19 19:04:30|202458.5|202308.5|202450.7|202300.7|202458.5|202308.5|202447.7|202297.7|30
1634670280000|2021-10-19 19:04:40|202450.1|202300.1|202492.6|202342.6|202492.6|202342.6|202450.1|202300.1|28
1634670290000|2021-10-19 19:04:50|202493.4|202343.4|202499.8|202349.8|202503.1|202353.1|202488.3|202338.3|25
1634670300000|2021-10-19 19:05:00|202499.5|202349.5|202521.4|202371.4|202522.4|202401.7|202449.7|202347.5|20
1634670310000|2021-10-19 19:05:10|202524.2|202374.2|202518.3|202368.3|202524.2|202374.2|202518.3|202368.3|9
1634670320000|2021-10-19 19:05:20|202519.8|202369.8|202518.9|202368.9|202520.4|202370.4|202516.3|202366.3|11
1634670330000|2021-10-19 19:05:30|202519|202369|202519.8|202369.8|202520.7|202370.7|202517.7|202367.7|8
1634670340000|2021-10-19 19:05:40|202522.7|202372.7|202508.7|202358.7|202523.1|202417.1|202463.5|202356.1|27
1634670350000|2021-10-19 19:05:50|202508.8|202358.8|202509.8|202359.8|202517.1|202367.1|202498.7|202348.7|27
1634670360000|2021-10-19 19:06:00|202509.3|202359.3|202507.8|202357.8|202510.2|202360.2|202501.1|202351.1|25
1634670370000|2021-10-19 19:06:10|202508.1|202358.1|202507.8|202357.8|202512.6|202362.6|202505.6|202355.6|20
1634670380000|2021-10-19 19:06:20|202508.8|202358.8|202511.6|202361.6|202511.6|202361.6|202506.8|202356.8|23
1634670390000|2021-10-19 19:06:30|202511.2|202361.2|202505.5|202355.5|202511.3|202361.3|202499.6|202349.6|25
1634670400000|2021-10-19 19:06:40|202506.5|202356.5|202507|202357|202507.8|202357.8|202501.5|202351.5|22
1634670410000|2021-10-19 19:06:50|202512.2|202362.2|202507.2|202357.2|202512.2|202362.2|202503.3|202353.3|24
1634670420000|2021-10-19 19:07:00|202508.5|202358.5|202520.4|202370.4|202521.3|202371.3|202505.6|202355.6|23
1634670430000|2021-10-19 19:07:10|202521.3|202371.3|202513.4|202363.4|202521.3|202371.3|202512.3|202362.3|27
1634670440000|2021-10-19 19:07:20|202513|202363|202514.5|202364.5|202515.5|202365.5|202509.3|202359.3|20
1634670450000|2021-10-19 19:07:30|202513.9|202363.9|202531.3|202381.3|202532.7|202382.7|202512.3|202362.3|28
1634670460000|2021-10-19 19:07:40|202531|202381|202528|202378|202531|202381|202526|202376|21
1634670470000|2021-10-19 19:07:50|202525.7|202375.7|202525.8|202375.8|202529|202379|202525.2|202375.2|16
1634670480000|2021-10-19 19:08:00|202532.5|202382.5|202530.4|202380.4|202537|202430|202477|202376.5|29
1634670490000|2021-10-19 19:08:10|202531.2|202381.2|202528.4|202378.4|202533|202383|202525.2|202375.2|24
1634670500000|2021-10-19 19:08:20|202528.1|202378.1|202527.3|202377.3|202530|202380|202525.2|202375.2|13
1634670510000|2021-10-19 19:08:30|202529.1|202379.1|202524.4|202374.4|202529.1|202379.1|202524|202374|23
1634670520000|2021-10-19 19:08:40|202524.1|202374.1|202526.4|202376.4|202528.1|202378.1|202524.1|202374.1|24
1634670530000|2021-10-19 19:08:50|202528.3|202378.3|202531.4|202381.4|202535.5|202385.5|202525.8|202375.8|26
1634670540000|2021-10-19 19:09:00|202531.8|202381.8|202472.5|202422.5|202531.8|202427.4|202471.9|202371.1|24
1634670550000|2021-10-19 19:09:10|202525.7|202375.7|202538.7|202388.7|202538.7|202432.5|202481.9|202375.7|29
1634670560000|2021-10-19 19:09:20|202534.8|202384.8|202534.2|202384.2|202538.6|202388.6|202534.2|202384.2|29
1634670570000|2021-10-19 19:09:30|202524.9|202374.9|202536.3|202386.3|202537.2|202433.6|202481.5|202374.9|25
1634670580000|2021-10-19 19:09:40|202534.7|202384.7|202536|202386|202536.7|202386.7|202528.4|202378.4|14
1634670590000|2021-10-19 19:09:50|202540|202390|202578.1|202428.1|202590.1|202440.1|202540|202390|30
1634670600000|2021-10-19 19:10:00|202579.4|202429.4|202620.3|202470.3|202620.3|202470.3|202578.1|202428.1|24
1634670610000|2021-10-19 19:10:10|202617.9|202467.9|202608.5|202458.5|202617.9|202467.9|202603.7|202453.7|28
1634670620000|2021-10-19 19:10:20|202609.2|202459.2|202600.1|202450.1|202613.4|202463.4|202594.9|202444.9|34
1634670630000|2021-10-19 19:10:30|202598.8|202448.8|202607.5|202457.5|202607.5|202457.5|202593.6|202443.6|22
1634670640000|2021-10-19 19:10:40|202611.1|202461.1|202608.8|202458.8|202611.1|202461.1|202607.2|202457.2|18
1634670650000|2021-10-19 19:10:50|202609|202459|202608.3|202458.3|202610.3|202460.3|202607.6|202457.6|19
1634670660000|2021-10-19 19:11:00|202608|202458|202612|202462|202613|202463|202605|202455|24
1634670670000|2021-10-19 19:11:10|202612.3|202462.3|202602.6|202452.6|202612.6|202462.6|202602.6|202452.6|23
1634670680000|2021-10-19 19:11:20|202604.6|202454.6|202609.8|202459.8|202612.3|202462.3|202603|202453|18
1634670690000|2021-10-19 19:11:30|202610.3|202460.3|202619.9|202469.9|202622.9|202472.9|202609.3|202459.3|26
1634670700000|2021-10-19 19:11:40|202617.1|202467.1|202614.7|202464.7|202617.1|202467.1|202610.7|202460.7|27
1634670710000|2021-10-19 19:11:50|202613.2|202463.2|202612.4|202462.4|202614.9|202464.9|202611.7|202461.7|23
1634670720000|2021-10-19 19:12:00|202613.1|202463.1|202625.5|202475.5|202625.5|202475.5|202612.1|202462.1|18
1634670730000|2021-10-19 19:12:10|202623.3|202473.3|202625.3|202475.3|202626.2|202476.2|202623.3|202473.3|13
1634670740000|2021-10-19 19:12:20|202625.4|202475.4|202624.9|202474.9|202626.1|202476.1|202624.5|202474.5|9
1634670750000|2021-10-19 19:12:30|202624.4|202474.4|202625.7|202475.7|202626.5|202476.5|202621.5|202471.5|23
1634670760000|2021-10-19 19:12:40|202625.9|202475.9|202625.3|202475.3|202632.9|202482.9|202621.8|202471.8|17
1634670770000|2021-10-19 19:12:50|202626|202476|202619.7|202469.7|202626.8|202476.8|202614.9|202464.9|21
1634670780000|2021-10-19 19:13:00|202618|202468|202619.1|202469.1|202621.9|202471.9|202616.6|202466.6|25
1634670790000|2021-10-19 19:13:10|202619.3|202469.3|202620.3|202470.3|202621.3|202471.3|202617.7|202467.7|19
1634670800000|2021-10-19 19:13:20|202621.1|202471.1|202618.2|202468.2|202621.1|202471.1|202616|202466|20
1634670810000|2021-10-19 19:13:30|202618.3|202468.3|202623.2|202473.2|202626.2|202476.2|202617.3|202467.3|20
1634670820000|2021-10-19 19:13:40|202623.6|202473.6|202625.4|202475.4|202625.4|202475.4|202621.4|202471.4|20
1634670830000|2021-10-19 19:13:50|202625.5|202475.5|202623.7|202473.7|202626.2|202476.2|202623.7|202473.7|15
1634670840000|2021-10-19 19:14:00|202624|202474|202624.6|202474.6|202625.7|202475.7|202620.2|202470.2|16
1634670850000|2021-10-19 19:14:10|202625.9|202475.9|202634.2|202484.2|202635.8|202485.8|202625.2|202475.2|13
1634670860000|2021-10-19 19:14:20|202629.9|202479.9|202632.2|202482.2|202632.5|202482.5|202629.9|202479.9|12
1634670870000|2021-10-19 19:14:30|202632.6|202482.6|202660|202510|202662.4|202512.4|202632.6|202482.6|21
1634670880000|2021-10-19 19:14:40|202661.6|202511.6|202667.4|202517.4|202667.4|202517.4|202657.3|202507.3|23
1634670890000|2021-10-19 19:14:50|202665|202515|202661.1|202511.1|202665|202515|202659.4|202509.4|28
1634670900000|2021-10-19 19:15:00|202662|202512|202661.2|202511.2|202662.1|202512.1|202659.8|202509.8|17
1634670910000|2021-10-19 19:15:10|202660.6|202510.6|202658.9|202508.9|202663.9|202513.9|202656.3|202506.3|26
1634670920000|2021-10-19 19:15:20|202658.8|202508.8|202659.9|202509.9|202660.6|202510.6|202658.4|202508.4|20
1634670930000|2021-10-19 19:15:30|202659|202509|202655.9|202505.9|202659.5|202509.5|202654|202504|26
1634670940000|2021-10-19 19:15:40|202656.4|202506.4|202653.8|202503.8|202660.3|202510.3|202653|202503|23
1634670950000|2021-10-19 19:15:50|202654.1|202504.1|202657.2|202507.2|202657.5|202507.5|202652.4|202502.4|24
1634670960000|2021-10-19 19:16:00|202657.6|202507.6|202655.2|202505.2|202660|202510|202654.6|202504.6|21
1634670970000|2021-10-19 19:16:10|202654.9|202504.9|202655|202505|202656.3|202506.3|202654.1|202504.1|20
1634670980000|2021-10-19 19:16:20|202654.8|202504.8|202660.3|202510.3|202661.5|202511.5|202654.4|202504.4|25
1634670990000|2021-10-19 19:16:30|202663.2|202513.2|202664.6|202514.6|202665.7|202515.7|202662|202512|25
1634671000000|2021-10-19 19:16:40|202663.9|202513.9|202665.7|202515.7|202667|202517|202662.8|202512.8|23
1634671010000|2021-10-19 19:16:50|202665.1|202515.1|202669.5|202519.5|202669.5|202519.5|202664.2|202514.2|19
1634671020000|2021-10-19 19:17:00|202668.7|202518.7|202669.5|202519.5|202673.8|202523.8|202665.9|202515.9|22
1634671030000|2021-10-19 19:17:10|202669.1|202519.1|202688|202538|202698.9|202548.9|202669.1|202519.1|36
1634671040000|2021-10-19 19:17:20|202688.4|202538.4|202692.9|202542.9|202694.2|202544.2|202683.8|202533.8|29
1634671050000|2021-10-19 19:17:30|202690.3|202540.3|202672.7|202522.7|202691.8|202541.8|202669.9|202519.9|31
1634671060000|2021-10-19 19:17:40|202672|202522|202674.6|202524.6|202682.3|202532.3|202669.3|202519.3|26
1634671070000|2021-10-19 19:17:50|202671.8|202521.8|202668.7|202518.7|202679.2|202529.2|202668.6|202518.6|25
1634671080000|2021-10-19 19:18:00|202668.4|202518.4|202662.3|202512.3|202671.2|202521.2|202660.3|202510.3|32
1634671090000|2021-10-19 19:18:10|202663.4|202513.4|202669.8|202519.8|202672.4|202522.4|202663.4|202513.4|27
1634671100000|2021-10-19 19:18:20|202668|202518|202666.7|202516.7|202680|202530|202665.7|202515.7|28
1634671110000|2021-10-19 19:18:30|202667.9|202517.9|202665.2|202515.2|202669.4|202519.4|202664.7|202514.7|19
1634671120000|2021-10-19 19:18:40|202665.3|202515.3|202665.6|202515.6|202665.6|202515.6|202664.1|202514.1|17
1634671130000|2021-10-19 19:18:50|202667.5|202517.5|202670.4|202520.4|202670.9|202520.9|202667.5|202517.5|22
1634671140000|2021-10-19 19:19:00|202670.5|202520.5|202666.9|202516.9|202671|202521|202666.3|202516.3|17
1634671150000|2021-10-19 19:19:10|202666.3|202516.3|202658.6|202508.6|202675.6|202525.6|202653.9|202503.9|33
1634671160000|2021-10-19 19:19:20|202658.5|202508.5|202654.3|202504.3|202658.5|202508.5|202638.8|202488.8|32
1634671170000|2021-10-19 19:19:30|202654.1|202504.1|202663.1|202513.1|202670|202520|202654.1|202504.1|33
1634671180000|2021-10-19 19:19:40|202663.4|202513.4|202656.6|202506.6|202663.5|202513.5|202648.9|202498.9|22
1634671190000|2021-10-19 19:19:50|202660.5|202510.5|202666.8|202516.8|202672.4|202522.4|202648.6|202498.6|30
1634671200000|2021-10-19 19:20:00|202667.7|202517.7|202677|202527|202677|202527|202652.2|202502.2|32
1634671210000|2021-10-19 19:20:10|202691.2|202541.2|202686.7|202536.7|202691.2|202541.2|202681|202531|33
1634671220000|2021-10-19 19:20:20|202686.6|202536.6|202664.3|202514.3|202686.6|202536.6|202661.5|202511.5|37
1634671230000|2021-10-19 19:20:30|202662.8|202512.8|202656.7|202506.7|202662.8|202512.8|202655.7|202505.7|35
1634671240000|2021-10-19 19:20:40|202656.2|202506.2|202658.9|202508.9|202664.2|202565.1|202615.1|202502.4|29
1634671250000|2021-10-19 19:20:50|202657.4|202507.4|202634.8|202484.8|202662.2|202512.2|202632.8|202482.8|30
1634671260000|2021-10-19 19:21:00|202634.1|202484.1|202635|202485|202636.3|202486.3|202632.4|202482.4|22
1634671270000|2021-10-19 19:21:10|202628.8|202478.8|202632|202482|202636.3|202533.2|202577.5|202477.2|30
1634671280000|2021-10-19 19:21:20|202631.5|202481.5|202632.4|202482.4|202640.1|202533.7|202583.7|202479.8|29
1634671290000|2021-10-19 19:21:30|202634|202484|202623|202473|202634.8|202527.8|202577.3|202473|29
1634671300000|2021-10-19 19:21:40|202626|202476|202626.8|202476.8|202627.2|202526.8|202573.5|202473.6|27
1634671310000|2021-10-19 19:21:50|202618.4|202468.4|202634.5|202484.5|202635.2|202521.2|202568.2|202468.4|30
1634671320000|2021-10-19 19:22:00|202638.6|202488.6|202648.6|202498.6|202663.1|202513.1|202638.6|202488.6|34
1634671330000|2021-10-19 19:22:10|202642.2|202492.2|202638.3|202488.3|202644.3|202494.3|202635.8|202485.8|31
1634671340000|2021-10-19 19:22:20|202638.2|202488.2|202632.7|202482.7|202642|202492|202628.4|202478.4|31
1634671350000|2021-10-19 19:22:30|202632.9|202482.9|202645.6|202495.6|202655.7|202505.7|202631.2|202481.2|29
1634671360000|2021-10-19 19:22:40|202646.7|202496.7|202644.3|202494.3|202646.7|202496.7|202637.9|202487.9|26
1634671370000|2021-10-19 19:22:50|202644.2|202494.2|202656.6|202506.6|202658.6|202508.6|202642.8|202492.8|31
1634671380000|2021-10-19 19:23:00|202656.8|202506.8|202641.1|202491.1|202660.9|202510.9|202639.9|202489.9|31
1634671390000|2021-10-19 19:23:10|202641|202491|202634.7|202484.7|202642|202492|202634.7|202484.7|33
1634671400000|2021-10-19 19:23:20|202635.3|202485.3|202634.5|202484.5|202636.2|202486.2|202634.4|202484.4|29
1634671410000|2021-10-19 19:23:30|202634.8|202484.8|202633|202483|202636.9|202486.9|202632.8|202482.8|20
1634671420000|2021-10-19 19:23:40|202633.3|202483.3|202637.3|202487.3|202638.6|202488.6|202633.3|202483.3|26
1634671430000|2021-10-19 19:23:50|202637.2|202487.2|202636|202486|202638.2|202488.2|202634.9|202484.9|18
1634671440000|2021-10-19 19:24:00|202633.7|202483.7|202638.8|202488.8|202638.8|202488.8|202633.7|202483.7|30
1634671450000|2021-10-19 19:24:10|202635.4|202485.4|202662.8|202512.8|202665.2|202515.2|202632.7|202482.7|32
1634671460000|2021-10-19 19:24:20|202659.5|202509.5|202664.2|202514.2|202664.2|202514.2|202649.4|202499.4|37
1634671470000|2021-10-19 19:24:30|202670.4|202520.4|202681.3|202531.3|202681.6|202531.6|202665.3|202515.3|25
1634671480000|2021-10-19 19:24:40|202681.6|202531.6|202675.3|202525.3|202685.4|202535.4|202672.9|202522.9|31
1634671490000|2021-10-19 19:24:50|202676.8|202526.8|202698.6|202548.6|202698.6|202548.6|202676.8|202526.8|27
1634671500000|2021-10-19 19:25:00|202703.1|202553.1|202712.2|202562.2|202712.2|202562.2|202702|202552|23
1634671510000|2021-10-19 19:25:10|202712|202562|202730.6|202580.6|202742.3|202592.3|202712|202562|26
1634671520000|2021-10-19 19:25:20|202727.9|202577.9|202715.3|202565.3|202730.4|202580.4|202714.1|202564.1|29
1634671530000|2021-10-19 19:25:30|202715.7|202565.7|202718.1|202568.1|202718.8|202568.8|202712.3|202562.3|25
1634671540000|2021-10-19 19:25:40|202717.8|202567.8|202746.5|202596.5|202763.4|202613.4|202716.6|202566.6|36
1634671550000|2021-10-19 19:25:50|202748.5|202598.5|202713.7|202563.7|202748.5|202598.5|202712|202562|33
1634671560000|2021-10-19 19:26:00|202714.1|202564.1|202713.5|202563.5|202716.5|202566.5|202711.4|202561.4|30
1634671570000|2021-10-19 19:26:10|202713.8|202563.8|202712.2|202562.2|202716.9|202566.9|202711|202561|28
1634671580000|2021-10-19 19:26:20|202711.9|202561.9|202714.1|202564.1|202714.8|202564.8|202711.9|202561.9|15
1634671590000|2021-10-19 19:26:30|202714.5|202564.5|202707|202557|202714.5|202564.5|202706.4|202556.4|20
1634671600000|2021-10-19 19:26:40|202708.2|202558.2|202707.4|202557.4|202709|202559|202705.5|202555.5|20
1634671610000|2021-10-19 19:26:50|202706.7|202556.7|202704.8|202554.8|202707.3|202557.3|202704.4|202554.4|20
1634671620000|2021-10-19 19:27:00|202705.4|202555.4|202711.9|202561.9|202713.9|202563.9|202704.8|202554.8|28
1634671630000|2021-10-19 19:27:10|202711.4|202561.4|202704.3|202554.3|202711.4|202561.4|202702.2|202552.2|24
1634671640000|2021-10-19 19:27:20|202703.4|202553.4|202704|202554|202704.9|202554.9|202701.9|202551.9|19
1634671650000|2021-10-19 19:27:30|202704.9|202554.9|202704.6|202554.6|202704.9|202554.9|202701.4|202551.4|15
1634671660000|2021-10-19 19:27:40|202704|202554|202703.2|202553.2|202704.2|202554.2|202698.5|202548.5|16
1634671670000|2021-10-19 19:27:50|202703.1|202553.1|202708|202558|202708|202558|202701.8|202551.8|19
1634671680000|2021-10-19 19:28:00|202708.2|202558.2|202702.5|202552.5|202708.6|202558.6|202702.3|202552.3|18
1634671690000|2021-10-19 19:28:10|202701.8|202551.8|202702.8|202552.8|202702.8|202552.8|202700.8|202550.8|17
1634671700000|2021-10-19 19:28:20|202702.9|202552.9|202710.1|202560.1|202710.4|202560.4|202700.3|202550.3|22
1634671710000|2021-10-19 19:28:30|202709.6|202559.6|202703.3|202553.3|202710.5|202560.5|202702.4|202552.4|28
1634671720000|2021-10-19 19:28:40|202701.8|202551.8|202702|202552|202706.6|202556.6|202700.6|202550.6|31
1634671730000|2021-10-19 19:28:50|202702.3|202552.3|202700.7|202550.7|202704.4|202554.4|202700.7|202550.7|28
1634671740000|2021-10-19 19:29:00|202700.5|202550.5|202699.8|202549.8|202701.3|202551.3|202694.7|202544.7|30
1634671750000|2021-10-19 19:29:10|202700.2|202550.2|202698.7|202548.7|202700.4|202550.4|202698.7|202548.7|19
1634671760000|2021-10-19 19:29:20|202700|202550|202698.3|202548.3|202703.1|202553.1|202697.5|202547.5|17
1634671770000|2021-10-19 19:29:30|202699.2|202549.2|202687.1|202537.1|202699.2|202549.2|202679.2|202529.2|29
1634671780000|2021-10-19 19:29:40|202686.3|202536.3|202676.7|202526.7|202686.3|202536.3|202673.5|202523.5|23
1634671790000|2021-10-19 19:29:50|202676.6|202526.6|202669.5|202519.5|202678.2|202528.2|202666.1|202516.1|25
1634671800000|2021-10-19 19:30:00|202671.1|202521.1|202700.8|202550.8|202706.6|202556.6|202668.8|202518.8|29
1634671810000|2021-10-19 19:30:10|202700.2|202550.2|202702.1|202552.1|202713.7|202563.7|202699.1|202549.1|29
1634671820000|2021-10-19 19:30:20|202699.3|202549.3|202698|202548|202702.9|202552.9|202693.5|202543.5|36
1634671830000|2021-10-19 19:30:30|202697.6|202547.6|202702.9|202552.9|202705.5|202555.5|202687|202537|28
1634671840000|2021-10-19 19:30:40|202701.7|202551.7|202705.6|202555.6|202709.9|202559.9|202700.9|202550.9|31
1634671850000|2021-10-19 19:30:50|202705.8|202555.8|202710|202560|202711.2|202561.2|202701|202551|20
1634671860000|2021-10-19 19:31:00|202707.5|202557.5|202714.2|202564.2|202714.3|202564.3|202707.4|202557.4|25
1634671870000|2021-10-19 19:31:10|202714.5|202564.5|202722.7|202572.7|202735.3|202585.3|202714.2|202564.2|27
1634671880000|2021-10-19 19:31:20|202723|202573|202727.8|202577.8|202733.2|202583.2|202721.7|202571.7|22
1634671890000|2021-10-19 19:31:30|202727.9|202577.9|202732.7|202582.7|202732.7|202582.7|202727.9|202577.9|20
1634671900000|2021-10-19 19:31:40|202733|202583|202737|202587|202738.1|202588.1|202732.1|202582.1|17
1634671910000|2021-10-19 19:31:50|202736.9|202586.9|202737.7|202587.7|202742.5|202592.5|202733|202583|25
1634671920000|2021-10-19 19:32:00|202739.4|202589.4|202738.1|202588.1|202740.8|202590.8|202735.2|202585.2|30
1634671930000|2021-10-19 19:32:10|202737.3|202587.3|202733.6|202583.6|202737.8|202587.8|202720.3|202570.3|24
1634671940000|2021-10-19 19:32:20|202733.7|202583.7|202721.8|202571.8|202733.7|202583.7|202719.8|202569.8|31
1634671950000|2021-10-19 19:32:30|202719.9|202569.9|202724.1|202574.1|202724.9|202574.9|202719.2|202569.2|21
1634671960000|2021-10-19 19:32:40|202725.4|202575.4|202725.2|202575.2|202732.7|202582.7|202723|202573|31
1634671970000|2021-10-19 19:32:50|202724.9|202574.9|202718.4|202568.4|202726|202576|202716.7|202566.7|20
1634671980000|2021-10-19 19:33:00|202718.3|202568.3|202717.1|202567.1|202720|202570|202715.5|202565.5|19
1634671990000|2021-10-19 19:33:10|202716.9|202566.9|202714.3|202564.3|202717.9|202567.9|202709.3|202559.3|23
1634672000000|2021-10-19 19:33:20|202714.4|202564.4|202717.3|202567.3|202719.8|202569.8|202714.4|202564.4|28
1634672010000|2021-10-19 19:33:30|202715.7|202565.7|202707.1|202557.1|202715.7|202565.7|202706.2|202556.2|20
1634672020000|2021-10-19 19:33:40|202705.9|202555.9|202708.7|202558.7|202710.5|202560.5|202703.6|202553.6|24
1634672030000|2021-10-19 19:33:50|202704.1|202554.1|202698.7|202548.7|202705|202555|202697.5|202547.5|18
1634672040000|2021-10-19 19:34:00|202697.2|202547.2|202697.5|202547.5|202698.5|202548.5|202696.7|202546.7|17
1634672050000|2021-10-19 19:34:10|202697.3|202547.3|202696.9|202546.9|202697.3|202547.3|202696.4|202546.4|7
1634672060000|2021-10-19 19:34:20|202697.3|202547.3|202704.5|202554.5|202704.5|202554.5|202696.8|202546.8|20
1634672070000|2021-10-19 19:34:30|202700.6|202550.6|202703.9|202553.9|202705.7|202555.7|202691.2|202541.2|32
1634672080000|2021-10-19 19:34:40|202707|202557|202701.8|202551.8|202707|202557|202699.3|202549.3|28
1634672090000|2021-10-19 19:34:50|202702.4|202552.4|202698.1|202548.1|202703.2|202553.2|202693.4|202543.4|23
1634672100000|2021-10-19 19:35:00|202697.3|202547.3|202670.8|202520.8|202699.7|202549.7|202664.5|202514.5|34
1634672110000|2021-10-19 19:35:10|202673.1|202523.1|202660.8|202510.8|202673.1|202523.1|202660.1|202510.1|25
1634672120000|2021-10-19 19:35:20|202662|202512|202641|202491|202662|202512|202641|202491|20
1634672130000|2021-10-19 19:35:30|202641.8|202491.8|202652.1|202502.1|202656.8|202506.8|202639.4|202489.4|28
1634672140000|2021-10-19 19:35:40|202655|202505|202687.2|202537.2|202687.2|202537.2|202653.7|202503.7|26
1634672150000|2021-10-19 19:35:50|202690.6|202540.6|202721.4|202571.4|202723.6|202573.6|202690.6|202540.6|33
1634672160000|2021-10-19 19:36:00|202723.2|202573.2|202720.5|202570.5|202723.2|202573.2|202709.3|202559.3|24
1634672170000|2021-10-19 19:36:10|202719.5|202569.5|202720.6|202570.6|202722.4|202572.4|202699.5|202549.5|31
1634672180000|2021-10-19 19:36:20|202719.7|202569.7|202701.6|202551.6|202722.6|202572.6|202696.6|202546.6|28
1634672190000|2021-10-19 19:36:30|202701.2|202551.2|202719.5|202569.5|202722.6|202572.6|202700.5|202550.5|34
1634672200000|2021-10-19 19:36:40|202718.7|202568.7|202714.4|202564.4|202721|202571|202712.8|202562.8|24
1634672210000|2021-10-19 19:36:50|202711.6|202561.6|202709.2|202559.2|202714|202564|202706.7|202556.7|21
1634672220000|2021-10-19 19:37:00|202708.4|202558.4|202708.1|202558.1|202711.4|202561.4|202705.6|202555.6|28
1634672230000|2021-10-19 19:37:10|202710.5|202560.5|202708.8|202558.8|202710.5|202560.5|202708.5|202558.5|12
1634672240000|2021-10-19 19:37:20|202709.2|202559.2|202717|202567|202720.6|202570.6|202696.6|202546.6|30
1634672250000|2021-10-19 19:37:30|202716.9|202566.9|202697.8|202547.8|202718.2|202568.2|202697.5|202547.5|25
1634672260000|2021-10-19 19:37:40|202698.7|202548.7|202712.7|202562.7|202714.1|202564.1|202685.9|202535.9|36
1634672270000|2021-10-19 19:37:50|202708.4|202558.4|202709.7|202559.7|202720.3|202570.3|202707.2|202557.2|25
1634672280000|2021-10-19 19:38:00|202705.5|202555.5|202725.2|202575.2|202728.8|202578.8|202705.5|202555.5|31
1634672290000|2021-10-19 19:38:10|202725.8|202575.8|202727.8|202577.8|202733.3|202583.3|202719.3|202569.3|32
1634672300000|2021-10-19 19:38:20|202726.1|202576.1|202743.6|202593.6|202746.3|202596.3|202720.4|202570.4|31
1634672310000|2021-10-19 19:38:30|202740.9|202590.9|202719|202569|202741.3|202591.3|202719|202569|26
1634672320000|2021-10-19 19:38:40|202718.9|202568.9|202730|202580|202736.7|202630.2|202680.2|202568.9|25
1634672330000|2021-10-19 19:38:50|202723.8|202573.8|202745.2|202595.2|202750|202600|202723.4|202573.4|29
1634672340000|2021-10-19 19:39:00|202748.1|202598.1|202780.6|202630.6|202794.8|202644.8|202746|202596|32
1634672350000|2021-10-19 19:39:10|202780|202630|202773.8|202623.8|202781.5|202631.5|202772.4|202622.4|31
1634672360000|2021-10-19 19:39:20|202779.7|202629.7|202781|202631|202783.8|202633.8|202770.8|202620.8|22
1634672370000|2021-10-19 19:39:30|202784|202634|202769.8|202619.8|202784.7|202634.7|202769.8|202619.8|23
1634672380000|2021-10-19 19:39:40|202769.1|202619.1|202769.6|202619.6|202770.9|202620.9|202767.8|202617.8|21
1634672390000|2021-10-19 19:39:50|202767.4|202617.4|202780.9|202630.9|202785.4|202635.4|202767.4|202617.4|25
1634672400000|2021-10-19 19:40:00|202778.9|202628.9|202773.1|202623.1|202781.5|202631.5|202773|202623|25
1634672410000|2021-10-19 19:40:10|202765.9|202615.9|202767.1|202617.1|202768.5|202618.5|202763.1|202613.1|24
1634672420000|2021-10-19 19:40:20|202765.8|202615.8|202759.3|202609.3|202765.8|202615.8|202759.3|202609.3|21
1634672430000|2021-10-19 19:40:30|202761.8|202611.8|202747.4|202597.4|202767.4|202617.4|202742.4|202592.4|26
1634672440000|2021-10-19 19:40:40|202749.1|202599.1|202739.6|202589.6|202750.6|202600.6|202734.9|202584.9|28
1634672450000|2021-10-19 19:40:50|202739.4|202589.4|202741.6|202591.6|202745.6|202595.6|202730.8|202580.8|30
1634672460000|2021-10-19 19:41:00|202751.2|202601.2|202753.9|202603.9|202755.2|202605.2|202750.4|202600.4|19
1634672470000|2021-10-19 19:41:10|202754.3|202604.3|202749.5|202599.5|202755.5|202605.5|202749.5|202599.5|14
1634672480000|2021-10-19 19:41:20|202748.3|202598.3|202747.8|202597.8|202750.6|202600.6|202744.5|202594.5|25
1634672490000|2021-10-19 19:41:30|202740.7|202590.7|202738.9|202588.9|202740.7|202590.7|202732.8|202582.8|29
1634672500000|2021-10-19 19:41:40|202738.8|202588.8|202736.9|202586.9|202738.8|202588.8|202736.2|202586.2|17
1634672510000|2021-10-19 19:41:50|202736.6|202586.6|202734.3|202584.3|202736.6|202586.6|202730.9|202580.9|27
1634672520000|2021-10-19 19:42:00|202734.2|202584.2|202735.5|202585.5|202735.5|202585.5|202733.2|202583.2|17
1634672530000|2021-10-19 19:42:10|202735|202585|202734|202584|202735|202585|202733.4|202583.4|10
1634672540000|2021-10-19 19:42:20|202733.7|202583.7|202710.7|202560.7|202735.6|202585.6|202710.7|202560.7|24
1634672550000|2021-10-19 19:42:30|202711.5|202561.5|202712.1|202562.1|202717.3|202567.3|202709.6|202559.6|28
1634672560000|2021-10-19 19:42:40|202713.3|202563.3|202709.4|202559.4|202713.5|202563.5|202709.3|202559.3|18
1634672570000|2021-10-19 19:42:50|202710.7|202560.7|202713|202563|202722.4|202572.4|202709.8|202559.8|24
1634672580000|2021-10-19 19:43:00|202712.3|202562.3|202721.5|202571.5|202722|202572|202712.3|202562.3|27
1634672590000|2021-10-19 19:43:10|202720.4|202570.4|202751.8|202601.8|202752|202602|202716.9|202566.9|29
1634672600000|2021-10-19 19:43:20|202752.5|202602.5|202757.3|202607.3|202758.6|202608.6|202752.5|202602.5|26
1634672610000|2021-10-19 19:43:30|202757|202607|202757.4|202607.4|202758.5|202608.5|202756.3|202606.3|16
1634672620000|2021-10-19 19:43:40|202757.2|202607.2|202715|202565|202758.7|202608.7|202715|202565|24
1634672630000|2021-10-19 19:43:50|202715.1|202565.1|202713.3|202563.3|202715.8|202565.8|202709.8|202559.8|21
1634672640000|2021-10-19 19:44:00|202711.2|202561.2|202714.6|202564.6|202714.6|202564.6|202708.3|202558.3|24
1634672650000|2021-10-19 19:44:10|202713.7|202563.7|202710|202560|202713.7|202563.7|202710|202560|11
1634672660000|2021-10-19 19:44:20|202710.3|202560.3|202706.1|202556.1|202710.3|202560.3|202701.8|202551.8|22
1634672670000|2021-10-19 19:44:30|202706|202556|202709.9|202559.9|202711.1|202561.1|202705.3|202555.3|20
1634672680000|2021-10-19 19:44:40|202709.4|202559.4|202706.5|202556.5|202710|202560|202704.5|202554.5|20
1634672690000|2021-10-19 19:44:50|202706.3|202556.3|202704.7|202554.7|202706.8|202556.8|202704.7|202554.7|14
1634672700000|2021-10-19 19:45:00|202707.3|202557.3|202709.8|202559.8|202710.5|202560.5|202706.5|202556.5|13
1634672710000|2021-10-19 19:45:10|202710|202560|202708.2|202558.2|202710.7|202560.7|202706.6|202556.6|26
1634672720000|2021-10-19 19:45:20|202708|202558|202708.6|202558.6|202709.7|202559.7|202707.3|202557.3|24
1634672730000|2021-10-19 19:45:30|202708.7|202558.7|202708|202558|202709.3|202559.3|202707.7|202557.7|17
1634672740000|2021-10-19 19:45:40|202708.9|202558.9|202709.2|202559.2|202711.2|202561.2|202707.3|202557.3|26
1634672750000|2021-10-19 19:45:50|202709.3|202559.3|202715.2|202565.2|202716.3|202566.3|202708|202558|28
1634672760000|2021-10-19 19:46:00|202715.4|202565.4|202756.4|202606.4|202757.2|202607.2|202714|202564|26
1634672770000|2021-10-19 19:46:10|202755.2|202605.2|202776.6|202626.6|202778.1|202628.1|202755.2|202605.2|29
1634672780000|2021-10-19 19:46:20|202782.3|202632.3|202777.3|202627.3|202782.7|202632.7|202777.1|202627.1|25
1634672790000|2021-10-19 19:46:30|202777|202627|202746.5|202596.5|202777|202627|202746.1|202596.1|21
1634672800000|2021-10-19 19:46:40|202746.6|202596.6|202721.2|202571.2|202746.6|202596.6|202717.5|202567.5|31
1634672810000|2021-10-19 19:46:50|202723.5|202573.5|202734.4|202584.4|202744|202594|202720|202570|28
1634672820000|2021-10-19 19:47:00|202734.7|202584.7|202735.4|202585.4|202743.6|202593.6|202734.2|202584.2|25
1634672830000|2021-10-19 19:47:10|202735.1|202585.1|202734.1|202584.1|202735.1|202585.1|202733|202583|19
1634672840000|2021-10-19 19:47:20|202711.2|202561.2|202712.6|202562.6|202719.2|202569.2|202711.2|202561.2|26
1634672850000|2021-10-19 19:47:30|202712.5|202562.5|202713.1|202563.1|202714.7|202564.7|202710.1|202560.1|21
1634672860000|2021-10-19 19:47:40|202713.4|202563.4|202708.8|202558.8|202713.4|202563.4|202708.6|202558.6|15
1634672870000|2021-10-19 19:47:50|202707.3|202557.3|202708.4|202558.4|202709.9|202559.9|202694.9|202544.9|32
1634672880000|2021-10-19 19:48:00|202706.2|202556.2|202707.3|202557.3|202708.3|202558.3|202705.5|202555.5|25
1634672890000|2021-10-19 19:48:10|202707.8|202557.8|202700.2|202550.2|202707.9|202557.9|202699.7|202549.7|21
1634672900000|2021-10-19 19:48:20|202700.7|202550.7|202703|202553|202705.5|202555.5|202698.9|202548.9|16
1634672910000|2021-10-19 19:48:30|202702.2|202552.2|202699.1|202549.1|202702.7|202552.7|202698.6|202548.6|21
1634672920000|2021-10-19 19:48:40|202700.8|202550.8|202705.1|202555.1|202705.7|202555.7|202698.9|202548.9|19
1634672930000|2021-10-19 19:48:50|202706|202556|202703.4|202553.4|202706|202556|202703.1|202553.1|16
1634672940000|2021-10-19 19:49:00|202704.2|202554.2|202703.7|202553.7|202704.8|202554.8|202702.1|202552.1|21
1634672950000|2021-10-19 19:49:10|202704.4|202554.4|202708.3|202558.3|202712.7|202562.7|202703.7|202553.7|28
1634672960000|2021-10-19 19:49:20|202708|202558|202701|202551|202709.9|202559.9|202701|202551|31
1634672970000|2021-10-19 19:49:30|202701.2|202551.2|202705|202555|202705|202555|202701.2|202551.2|21
1634672980000|2021-10-19 19:49:40|202706|202556|202708|202558|202712.5|202562.5|202704.6|202554.6|26
1634672990000|2021-10-19 19:49:50|202709.8|202559.8|202709.7|202559.7|202711.8|202561.8|202700.9|202550.9|31
1634673000000|2021-10-19 19:50:00|202708.8|202558.8|202718|202568|202719.6|202569.6|202708.8|202558.8|32
1634673010000|2021-10-19 19:50:10|202732.9|202582.9|202739|202589|202740.3|202590.3|202732.9|202582.9|22
1634673020000|2021-10-19 19:50:20|202738.7|202588.7|202735|202585|202738.7|202588.7|202732.1|202582.1|18
1634673030000|2021-10-19 19:50:30|202718.8|202568.8|202712.6|202562.6|202718.8|202568.8|202710.1|202560.1|20
1634673040000|2021-10-19 19:50:40|202712.1|202562.1|202711|202561|202712.9|202562.9|202710.7|202560.7|16
1634673050000|2021-10-19 19:50:50|202710.9|202560.9|202707.7|202557.7|202710.9|202560.9|202707.4|202557.4|20
1634673060000|2021-10-19 19:51:00|202709.7|202559.7|202699.5|202549.5|202710|202560|202692.4|202542.4|26
1634673070000|2021-10-19 19:51:10|202699.4|202549.4|202697.7|202547.7|202701.1|202551.1|202697.7|202547.7|17
1634673080000|2021-10-19 19:51:20|202697.6|202547.6|202698|202548|202698.1|202548.1|202689.4|202539.4|15
1634673090000|2021-10-19 19:51:30|202694.3|202544.3|202690.5|202540.5|202695.8|202545.8|202682.3|202532.3|24
1634673100000|2021-10-19 19:51:40|202690.8|202540.8|202678.2|202528.2|202691.2|202541.2|202676.4|202526.4|23
1634673110000|2021-10-19 19:51:50|202677.8|202527.8|202677.1|202527.1|202678.3|202528.3|202675.6|202525.6|20
1634673120000|2021-10-19 19:52:00|202676.8|202526.8|202618.4|202468.4|202678.2|202528.2|202617|202467|28
1634673130000|2021-10-19 19:52:10|202619.2|202469.2|202610.4|202460.4|202619.4|202469.4|202608.2|202458.2|18
1634673140000|2021-10-19 19:52:20|202608.4|202458.4|202609.3|202459.3|202612.6|202462.6|202607.4|202457.4|22
1634673150000|2021-10-19 19:52:30|202609.9|202459.9|202609.2|202459.2|202610.6|202460.6|202608.6|202458.6|19
1634673160000|2021-10-19 19:52:40|202609.4|202459.4|202610.3|202460.3|202611.4|202461.4|202609|202459|18
1634673170000|2021-10-19 19:52:50|202610.4|202460.4|202579.3|202429.3|202610.4|202460.4|202577.4|202427.4|26
1634673180000|2021-10-19 19:53:00|202578.6|202428.6|202579.7|202429.7|202580.3|202430.3|202576.3|202426.3|29
1634673190000|2021-10-19 19:53:10|202580.1|202430.1|202578.8|202428.8|202580.5|202430.5|202574|202424|24
1634673200000|2021-10-19 19:53:20|202578.5|202428.5|202578.3|202428.3|202579.8|202429.8|202576.9|202426.9|14
1634673210000|2021-10-19 19:53:30|202578.6|202428.6|202573.3|202423.3|202582.9|202432.9|202573|202423|24
1634673220000|2021-10-19 19:53:40|202574|202424|202583.8|202433.8|202584.1|202434.1|202574|202424|22
1634673230000|2021-10-19 19:53:50|202583.9|202433.9|202581.9|202431.9|202584.6|202434.6|202581.5|202431.5|18
1634673240000|2021-10-19 19:54:00|202581.8|202431.8|202585.2|202435.2|202585.4|202435.4|202581.3|202431.3|31
1634673250000|2021-10-19 19:54:10|202585.4|202435.4|202585.2|202435.2|202585.6|202435.6|202582.2|202432.2|24
1634673260000|2021-10-19 19:54:20|202584.8|202434.8|202580.6|202430.6|202585.5|202435.5|202580.2|202430.2|18
1634673270000|2021-10-19 19:54:30|202578.7|202428.7|202582|202432|202583.4|202433.4|202578.7|202428.7|13
1634673280000|2021-10-19 19:54:40|202582.2|202432.2|202583.3|202433.3|202585|202435|202581.3|202431.3|24
1634673290000|2021-10-19 19:54:50|202584.5|202434.5|202582.3|202432.3|202585.6|202435.6|202581.7|202431.7|25
1634673300000|2021-10-19 19:55:00|202584.6|202434.6|202574.3|202424.3|202585|202435|202573.6|202423.6|26
1634673310000|2021-10-19 19:55:10|202573|202423|202570.6|202420.6|202575.2|202425.2|202562.6|202412.6|21
1634673320000|2021-10-19 19:55:20|202570.4|202420.4|202570.1|202420.1|202571.9|202421.9|202569.9|202419.9|17
1634673330000|2021-10-19 19:55:30|202569.6|202419.6|202568.7|202418.7|202570.3|202420.3|202563.7|202413.7|26
1634673340000|2021-10-19 19:55:40|202568.5|202418.5|202567.9|202417.9|202568.9|202418.9|202565.6|202415.6|32
1634673350000|2021-10-19 19:55:50|202567.3|202417.3|202551.7|202401.7|202568.3|202418.3|202550.9|202400.9|22
1634673360000|2021-10-19 19:56:00|202554.3|202404.3|202563|202413|202566|202416|202553|202403|26
1634673370000|2021-10-19 19:56:10|202566.2|202416.2|202554.8|202404.8|202567.2|202417.2|202549.6|202399.6|23
1634673380000|2021-10-19 19:56:20|202555.8|202405.8|202552.7|202402.7|202556.2|202406.2|202552.7|202402.7|18
1634673390000|2021-10-19 19:56:30|202553.8|202403.8|202567|202417|202569.9|202419.9|202553.8|202403.8|25
1634673400000|2021-10-19 19:56:40|202565.8|202415.8|202570|202420|202571.8|202421.8|202565.8|202415.8|24
1634673410000|2021-10-19 19:56:50|202569.8|202419.8|202571|202421|202571.6|202421.6|202569|202419|25
1634673420000|2021-10-19 19:57:00|202570.8|202420.8|202569.9|202419.9|202570.8|202420.8|202567.9|202417.9|20
1634673430000|2021-10-19 19:57:10|202570.2|202420.2|202592.7|202442.7|202598.7|202448.7|202570.1|202420.1|30
1634673440000|2021-10-19 19:57:20|202593|202443|202591.6|202441.6|202593.5|202443.5|202588.9|202438.9|28
1634673450000|2021-10-19 19:57:30|202592.1|202442.1|202592.1|202442.1|202592.4|202442.4|202591.7|202441.7|11
1634673460000|2021-10-19 19:57:40|202592.5|202442.5|202593.4|202443.4|202594.3|202444.3|202592.3|202442.3|19
1634673470000|2021-10-19 19:57:50|202593.6|202443.6|202594.2|202444.2|202594.2|202444.2|202593.3|202443.3|14
1634673480000|2021-10-19 19:58:00|202593|202443|202592.6|202442.6|202593.8|202443.8|202592.2|202442.2|16
1634673490000|2021-10-19 19:58:10|202592.5|202442.5|202594.3|202444.3|202594.8|202444.8|202591.6|202441.6|21
1634673500000|2021-10-19 19:58:20|202593.9|202443.9|202591.9|202441.9|202594.9|202444.9|202590.8|202440.8|25
1634673510000|2021-10-19 19:58:30|202587.9|202437.9|202593.1|202443.1|202593.1|202443.1|202587.9|202437.9|24
1634673520000|2021-10-19 19:58:40|202593.4|202443.4|202599.2|202449.2|202608|202458|202593.4|202443.4|25
1634673530000|2021-10-19 19:58:50|202586.3|202436.3|202586.2|202436.2|202595.8|202445.8|202583.9|202433.9|30
1634673540000|2021-10-19 19:59:00|202586.8|202436.8|202578.3|202428.3|202589.7|202439.7|202578.3|202428.3|31
1634673550000|2021-10-19 19:59:10|202579.6|202429.6|202577.7|202427.7|202581|202431|202576.1|202426.1|30
1634673560000|2021-10-19 19:59:20|202576.5|202426.5|202575.9|202425.9|202581.5|202431.5|202575|202425|31
1634673570000|2021-10-19 19:59:30|202575.3|202425.3|202575.8|202425.8|202577.2|202427.2|202574.4|202424.4|29
1634673580000|2021-10-19 19:59:40|202576.4|202426.4|202577.8|202427.8|202580.4|202430.4|202575.4|202425.4|23
1634673590000|2021-10-19 19:59:50|202579.1|202429.1|202577.6|202427.6|202582.5|202432.5|202574.2|202424.2|31
1634673600000|2021-10-19 20:00:00|202579.7|202429.7|202589|202439|202589|202439|202579.5|202429.5|35
1634673610000|2021-10-19 20:00:10|202587|202437|202588.9|202438.9|202593.2|202443.2|202586.1|202436.1|23
1634673620000|2021-10-19 20:00:20|202589.2|202439.2|202588.9|202438.9|202591.9|202441.9|202587.6|202437.6|23
1634673630000|2021-10-19 20:00:30|202589.1|202439.1|202589.1|202439.1|202590.7|202440.7|202587.6|202437.6|19
1634673640000|2021-10-19 20:00:40|202588.9|202438.9|202589.3|202439.3|202589.7|202439.7|202587.9|202437.9|13
1634673650000|2021-10-19 20:00:50|202589.4|202439.4|202576.4|202426.4|202589.4|202439.4|202572.6|202422.6|16
1634673660000|2021-10-19 20:01:00|202573.5|202423.5|202577|202427|202587|202437|202569.6|202419.6|18
1634673670000|2021-10-19 20:01:10|202577.1|202427.1|202575.3|202425.3|202577.9|202427.9|202569.7|202419.7|22
1634673680000|2021-10-19 20:01:20|202575.2|202425.2|202576.7|202426.7|202577.8|202427.8|202575.1|202425.1|12
1634673690000|2021-10-19 20:01:30|202577.6|202427.6|202575.8|202425.8|202578.7|202428.7|202573.1|202423.1|17
1634673700000|2021-10-19 20:01:40|202577.5|202427.5|202568.4|202418.4|202578.4|202428.4|202561.3|202411.3|21
1634673710000|2021-10-19 20:01:50|202569.3|202419.3|202564.7|202414.7|202574|202424|202563|202413|21
1634673720000|2021-10-19 20:02:00|202565.8|202415.8|202570.4|202420.4|202573.2|202423.2|202564.1|202414.1|20
1634673730000|2021-10-19 20:02:10|202570.9|202420.9|202567.7|202417.7|202571.2|202421.2|202567.7|202417.7|18
1634673740000|2021-10-19 20:02:20|202567.9|202417.9|202570.5|202420.5|202570.6|202420.6|202567.9|202417.9|11
1634673750000|2021-10-19 20:02:30|202571.8|202421.8|202571.3|202421.3|202571.8|202421.8|202570.2|202420.2|7
1634673760000|2021-10-19 20:02:40|202571.2|202421.2|202556|202406|202576.5|202426.5|202556|202406|18
1634673770000|2021-10-19 20:02:50|202553.2|202403.2|202554.2|202404.2|202556.9|202406.9|202547.5|202397.5|16
1634673780000|2021-10-19 20:03:00|202554.3|202404.3|202552.8|202402.8|202556.7|202406.7|202551|202401|27
1634673790000|2021-10-19 20:03:10|202552.6|202402.6|202555.1|202405.1|202555.1|202405.1|202552.6|202402.6|13
1634673800000|2021-10-19 20:03:20|202554.3|202404.3|202552|202402|202555|202405|202551.5|202401.5|22
1634673810000|2021-10-19 20:03:30|202552.3|202402.3|202552.8|202402.8|202555.3|202405.3|202550.3|202400.3|26
1634673820000|2021-10-19 20:03:40|202552.7|202402.7|202552.5|202402.5|202553.6|202403.6|202551.6|202401.6|18
1634673830000|2021-10-19 20:03:50|202552.3|202402.3|202550.3|202400.3|202552.3|202402.3|202549.1|202399.1|15
1634673840000|2021-10-19 20:04:00|202552.1|202402.1|202547.4|202397.4|202552.4|202402.4|202547.3|202397.3|26
1634673850000|2021-10-19 20:04:10|202548|202398|202550.7|202400.7|202553.3|202403.3|202548|202398|17
1634673860000|2021-10-19 20:04:20|202551.1|202401.1|202549.7|202399.7|202551.4|202401.4|202547.7|202397.7|23
1634673870000|2021-10-19 20:04:30|202552|202402|202552.1|202402.1|202553.4|202403.4|202550.1|202400.1|16
1634673880000|2021-10-19 20:04:40|202552.4|202402.4|202511.3|202361.3|202554.1|202404.1|202511.3|202361.3|29
1634673890000|2021-10-19 20:04:50|202511.4|202361.4|202522|202372|202524.4|202374.4|202508.6|202358.6|25
1634673900000|2021-10-19 20:05:00|202522.6|202372.6|202527.4|202377.4|202534.6|202384.6|202522.6|202372.6|29
1634673910000|2021-10-19 20:05:10|202528|202378|202527.3|202377.3|202528.6|202378.6|202524.5|202374.5|17
1634673920000|2021-10-19 20:05:20|202526.5|202376.5|202518.1|202368.1|202526.5|202376.5|202518.1|202368.1|18
1634673930000|2021-10-19 20:05:30|202519|202369|202518.2|202368.2|202521.3|202371.3|202517.3|202367.3|15
1634673940000|2021-10-19 20:05:40|202516.5|202366.5|202512.6|202362.6|202519.1|202369.1|202507.4|202357.4|28
1634673950000|2021-10-19 20:05:50|202513.6|202363.6|202516.2|202366.2|202519.4|202369.4|202509.3|202359.3|26
1634673960000|2021-10-19 20:06:00|202516|202366|202519.8|202369.8|202521.8|202371.8|202511.8|202361.8|21
1634673970000|2021-10-19 20:06:10|202519.4|202369.4|202519.5|202369.5|202521.2|202371.2|202518.4|202368.4|17
1634673980000|2021-10-19 20:06:20|202524.8|202374.8|202513.2|202363.2|202524.8|202374.8|202513.2|202363.2|13
1634673990000|2021-10-19 20:06:30|202511.3|202361.3|202522.2|202372.2|202523.9|202373.9|202505.8|202355.8|23
1634674000000|2021-10-19 20:06:40|202527|202377|202527.5|202377.5|202533.4|202383.4|202522.9|202372.9|23
1634674010000|2021-10-19 20:06:50|202525.7|202375.7|202524.6|202374.6|202527.5|202377.5|202524.6|202374.6|8
1634674020000|2021-10-19 20:07:00|202524.7|202374.7|202527.2|202377.2|202528.1|202378.1|202524.7|202374.7|13
1634674030000|2021-10-19 20:07:10|202523.4|202373.4|202527.3|202377.3|202527.9|202377.9|202523.4|202373.4|12
1634674040000|2021-10-19 20:07:20|202527.2|202377.2|202528.1|202378.1|202529.2|202379.2|202526.5|202376.5|15
1634674050000|2021-10-19 20:07:30|202528|202378|202504.9|202354.9|202528|202378|202501.8|202351.8|26
1634674060000|2021-10-19 20:07:40|202505.2|202355.2|202506.7|202356.7|202507.3|202357.3|202502.3|202352.3|23
1634674070000|2021-10-19 20:07:50|202502.8|202352.8|202503.8|202353.8|202506.7|202356.7|202502.8|202352.8|19
1634674080000|2021-10-19 20:08:00|202503.7|202353.7|202501.2|202351.2|202504.8|202354.8|202496.1|202346.1|26
1634674090000|2021-10-19 20:08:10|202497.5|202347.5|202503|202353|202505.7|202355.7|202497.4|202347.4|19
1634674100000|2021-10-19 20:08:20|202505.1|202355.1|202501.4|202351.4|202505.1|202355.1|202499.5|202349.5|20
1634674110000|2021-10-19 20:08:30|202500.5|202350.5|202502.6|202352.6|202502.6|202352.6|202500.3|202350.3|16
1634674120000|2021-10-19 20:08:40|202502.3|202352.3|202499.5|202349.5|202502.3|202352.3|202498.1|202348.1|30
1634674130000|2021-10-19 20:08:50|202500.7|202350.7|202501.6|202351.6|202506.9|202356.9|202497.9|202347.9|27
1634674140000|2021-10-19 20:09:00|202501.3|202351.3|202503.1|202353.1|202504.8|202354.8|202498|202348|26
1634674150000|2021-10-19 20:09:10|202503.8|202353.8|202504.3|202354.3|202505.9|202355.9|202498.3|202348.3|26
1634674160000|2021-10-19 20:09:20|202505|202355|202500.4|202350.4|202505|202355|202497.1|202347.1|15
1634674170000|2021-10-19 20:09:30|202500.9|202350.9|202497.3|202347.3|202505.2|202355.2|202497.1|202347.1|21
1634674180000|2021-10-19 20:09:40|202498.1|202348.1|202502|202352|202502.5|202352.5|202497|202347|17
1634674190000|2021-10-19 20:09:50|202501.2|202351.2|202500.2|202350.2|202502.2|202352.2|202495.4|202345.4|16
1634674200000|2021-10-19 20:10:00|202498.1|202348.1|202502.3|202352.3|202505|202355|202497.1|202347.1|24
1634674210000|2021-10-19 20:10:10|202502.9|202352.9|202502.1|202352.1|202502.9|202352.9|202500.1|202350.1|10
1634674220000|2021-10-19 20:10:20|202502.9|202352.9|202505|202355|202506.9|202356.9|202502.4|202352.4|22
1634674230000|2021-10-19 20:10:30|202504.7|202354.7|202505.5|202355.5|202506.9|202356.9|202501.1|202351.1|22
1634674240000|2021-10-19 20:10:40|202505.3|202355.3|202503.7|202353.7|202505.3|202355.3|202502.5|202352.5|16
1634674250000|2021-10-19 20:10:50|202504|202354|202505.7|202355.7|202507.6|202357.6|202503.3|202353.3|12
1634674260000|2021-10-19 20:11:00|202506|202356|202498.8|202348.8|202506|202356|202498.1|202348.1|13
1634674270000|2021-10-19 20:11:10|202498|202348|202498.2|202348.2|202498.2|202348.2|202497|202347|14
1634674280000|2021-10-19 20:11:20|202498.3|202348.3|202499.2|202349.2|202499.5|202349.5|202498.3|202348.3|6
1634674290000|2021-10-19 20:11:30|202497.7|202347.7|202495.2|202345.2|202498.9|202348.9|202495.2|202345.2|5
1634674300000|2021-10-19 20:11:40|202496.4|202346.4|202500|202350|202500|202350|202496.4|202346.4|7
1634674310000|2021-10-19 20:11:50|202493.5|202343.5|202497.8|202347.8|202500.2|202350.2|202493.5|202343.5|13
1634674320000|2021-10-19 20:12:00|202498.9|202348.9|202495.1|202345.1|202499.2|202349.2|202493.3|202343.3|10
1634674330000|2021-10-19 20:12:10|202495|202345|202496.6|202346.6|202496.6|202346.6|202494.1|202344.1|8
1634674340000|2021-10-19 20:12:20|202495.5|202345.5|202496|202346|202497.2|202347.2|202494|202344|17
1634674350000|2021-10-19 20:12:30|202495.3|202345.3|202500.4|202350.4|202502.6|202352.6|202495.3|202345.3|17
1634674360000|2021-10-19 20:12:40|202501.7|202351.7|202498.8|202348.8|202501.7|202351.7|202498.2|202348.2|12
1634674370000|2021-10-19 20:12:50|202499|202349|202497.2|202347.2|202501.3|202351.3|202497.2|202347.2|16
1634674380000|2021-10-19 20:13:00|202498.1|202348.1|202498.5|202348.5|202499.1|202349.1|202497.6|202347.6|19
1634674390000|2021-10-19 20:13:10|202499|202349|202497|202347|202501.5|202351.5|202497|202347|24
1634674400000|2021-10-19 20:13:20|202497.4|202347.4|202482.1|202332.1|202498.1|202348.1|202480.7|202330.7|21
1634674410000|2021-10-19 20:13:30|202484.1|202334.1|202483.6|202333.6|202486.2|202336.2|202483.1|202333.1|20
1634674420000|2021-10-19 20:13:40|202484.9|202334.9|202484.2|202334.2|202486.4|202336.4|202483.6|202333.6|23
1634674430000|2021-10-19 20:13:50|202485|202335|202485.4|202335.4|202485.4|202335.4|202482.7|202332.7|15
1634674440000|2021-10-19 20:14:00|202485.7|202335.7|202482.2|202332.2|202485.8|202335.8|202481.5|202331.5|13
1634674450000|2021-10-19 20:14:10|202482.3|202332.3|202466.7|202316.7|202483.4|202333.4|202465|202315|14
1634674460000|2021-10-19 20:14:20|202468.3|202318.3|202467.3|202317.3|202468.3|202318.3|202465.2|202315.2|18
1634674470000|2021-10-19 20:14:30|202467.4|202317.4|202467.6|202317.6|202469.6|202319.6|202467.3|202317.3|9
1634674480000|2021-10-19 20:14:40|202466.8|202316.8|202457.8|202307.8|202470.8|202320.8|202457.8|202307.8|14
1634674490000|2021-10-19 20:14:50|202459.8|202309.8|202483.6|202333.6|202486.5|202336.5|202459.8|202309.8|26
1634674500000|2021-10-19 20:15:00|202478.1|202328.1|202482.7|202332.7|202484.2|202334.2|202472.9|202322.9|20
1634674510000|2021-10-19 20:15:10|202482.6|202332.6|202477|202327|202482.9|202332.9|202472.9|202322.9|21
1634674520000|2021-10-19 20:15:20|202477.2|202327.2|202478.3|202328.3|202480.5|202330.5|202477.2|202327.2|13
1634674530000|2021-10-19 20:15:30|202477.9|202327.9|202478.2|202328.2|202480.6|202330.6|202477.4|202327.4|21
1634674540000|2021-10-19 20:15:40|202477.8|202327.8|202477.5|202327.5|202478.1|202328.1|202473.7|202323.7|11
1634674550000|2021-10-19 20:15:50|202476.3|202326.3|202477|202327|202477|202327|202473.6|202323.6|10
1634674560000|2021-10-19 20:16:00|202476.1|202326.1|202439.3|202289.3|202476.9|202326.9|202439|202289|19
1634674570000|2021-10-19 20:16:10|202442.4|202292.4|202458.1|202308.1|202460.4|202310.4|202441|202291|23
1634674580000|2021-10-19 20:16:20|202458|202308|202456.1|202306.1|202459.5|202309.5|202456.1|202306.1|8
1634674590000|2021-10-19 20:16:30|202455.6|202305.6|202453.8|202303.8|202458.7|202308.7|202452.2|202302.2|15
1634674600000|2021-10-19 20:16:40|202453.5|202303.5|202464.8|202314.8|202464.8|202314.8|202453.5|202303.5|10
1634674610000|2021-10-19 20:16:50|202459.3|202309.3|202451.9|202301.9|202460.2|202310.2|202451.9|202301.9|8
1634674620000|2021-10-19 20:17:00|202452.7|202302.7|202456|202306|202457.1|202307.1|202452.7|202302.7|7
1634674630000|2021-10-19 20:17:10|202458.4|202308.4|202451.8|202301.8|202458.4|202308.4|202450.9|202300.9|11
1634674640000|2021-10-19 20:17:20|202453.2|202303.2|202453.9|202303.9|202455.9|202305.9|202453.2|202303.2|6
1634674650000|2021-10-19 20:17:30|202450.7|202300.7|202454.4|202304.4|202455.6|202305.6|202449.3|202299.3|9
1634674660000|2021-10-19 20:17:40|202457.8|202307.8|202455|202305|202458.2|202308.2|202454.6|202304.6|13
1634674670000|2021-10-19 20:17:50|202457.3|202307.3|202454.3|202304.3|202459.2|202309.2|202452|202302|8
1634674680000|2021-10-19 20:18:00|202453.7|202303.7|202451.5|202301.5|202455|202305|202450|202300|8
1634674690000|2021-10-19 20:18:10|202457.6|202307.6|202453.1|202303.1|202457.6|202307.6|202445.9|202295.9|9
1634674700000|2021-10-19 20:18:20|202451.1|202301.1|202452.4|202302.4|202453|202303|202449|202299|10
1634674710000|2021-10-19 20:18:30|202453.6|202303.6|202449.5|202299.5|202456.4|202306.4|202448.2|202298.2|11
1634674720000|2021-10-19 20:18:40|202455.5|202305.5|202461.2|202311.2|202461.2|202311.2|202449.1|202299.1|7
1634674730000|2021-10-19 20:18:50|202461.7|202311.7|202461|202311|202463.2|202313.2|202461|202311|6
1634674740000|2021-10-19 20:19:00|202455.8|202305.8|202452.4|202302.4|202457.1|202307.1|202449.8|202299.8|9
1634674750000|2021-10-19 20:19:10|202452.3|202302.3|202457.9|202307.9|202458|202308|202452.3|202302.3|5
1634674760000|2021-10-19 20:19:20|202458|202308|202451.6|202301.6|202458|202308|202450.5|202300.5|7
1634674770000|2021-10-19 20:19:30|202453|202303|202457.4|202307.4|202459.2|202309.2|202452.1|202302.1|9
1634674780000|2021-10-19 20:19:40|202463|202313|202458.4|202308.4|202463|202313|202454.7|202304.7|9
1634674790000|2021-10-19 20:19:50|202459.4|202309.4|202451.3|202301.3|202459.5|202309.5|202451.3|202301.3|4
1634674800000|2021-10-19 20:20:00|202455.8|202305.8|202454.1|202304.1|202458.9|202308.9|202453.6|202303.6|11
1634674810000|2021-10-19 20:20:10|202453.7|202303.7|202450.4|202300.4|202457.7|202307.7|202450.4|202300.4|8
1634674820000|2021-10-19 20:20:20|202454|202304|202455.3|202305.3|202457.3|202307.3|202452.3|202302.3|10
1634674830000|2021-10-19 20:20:30|202457.8|202307.8|202459.6|202309.6|202460.5|202310.5|202453.7|202303.7|13
1634674840000|2021-10-19 20:20:40|202459.7|202309.7|202454.9|202304.9|202460.1|202310.1|202454.9|202304.9|15
1634674850000|2021-10-19 20:20:50|202455.1|202305.1|202459.5|202309.5|202459.5|202309.5|202455.1|202305.1|6
1634674860000|2021-10-19 20:21:00|202458.2|202308.2|202442.1|202292.1|202469.7|202319.7|202438.7|202288.7|23
1634674870000|2021-10-19 20:21:10|202440.9|202290.9|202439.7|202289.7|202442.7|202292.7|202436.7|202286.7|15
1634674880000|2021-10-19 20:21:20|202440.5|202290.5|202404.3|202254.3|202440.5|202290.5|202390|202240|26
1634674890000|2021-10-19 20:21:30|202402.6|202252.6|202399.8|202249.8|202402.6|202252.6|202395.7|202245.7|21
1634674900000|2021-10-19 20:21:40|202392.1|202242.1|202392.9|202242.9|202401.9|202286|202336|202236.2|14
1634674910000|2021-10-19 20:21:50|202395.3|202245.3|202395.8|202245.8|202401.4|202251.4|202386.6|202236.6|22
1634674920000|2021-10-19 20:22:00|202394.8|202244.8|202400.3|202250.3|202403.1|202253.1|202394.1|202244.1|26
1634674930000|2021-10-19 20:22:10|202400.7|202250.7|202406.4|202256.4|202409.3|202259.3|202400|202250|17
1634674940000|2021-10-19 20:22:20|202404.5|202254.5|202401.4|202251.4|202405.2|202255.2|202392.5|202242.5|26
1634674950000|2021-10-19 20:22:30|202398.6|202248.6|202395.8|202245.8|202406.6|202256.6|202395.8|202245.8|22
1634674960000|2021-10-19 20:22:40|202396|202246|202398.2|202248.2|202399.3|202249.3|202387.8|202237.8|16
1634674970000|2021-10-19 20:22:50|202398.1|202248.1|202381.8|202231.8|202398.1|202248.1|202381.8|202231.8|11
1634674980000|2021-10-19 20:23:00|202380.9|202230.9|202381.4|202231.4|202389.7|202239.7|202377.9|202227.9|18
1634674990000|2021-10-19 20:23:10|202382.7|202232.7|202380.4|202230.4|202383.1|202233.1|202380.4|202230.4|22
1634675000000|2021-10-19 20:23:20|202380.9|202230.9|202378.9|202228.9|202383.5|202233.5|202378.9|202228.9|11
1634675010000|2021-10-19 20:23:30|202379.7|202229.7|202389.6|202239.6|202389.6|202239.6|202379.7|202229.7|21
1634675020000|2021-10-19 20:23:40|202389.5|202239.5|202385.2|202235.2|202389.9|202239.9|202384.2|202234.2|15
1634675030000|2021-10-19 20:23:50|202385|202235|202386.3|202236.3|202387.2|202237.2|202384.7|202234.7|11
1634675040000|2021-10-19 20:24:00|202386.4|202236.4|202385.1|202235.1|202389.2|202239.2|202382.4|202232.4|19
1634675050000|2021-10-19 20:24:10|202385.3|202235.3|202385.1|202235.1|202386.5|202236.5|202383.2|202233.2|12
1634675060000|2021-10-19 20:24:20|202384.8|202234.8|202385.2|202235.2|202386.3|202236.3|202384.8|202234.8|10
1634675070000|2021-10-19 20:24:30|202386.5|202236.5|202387.5|202237.5|202388.7|202238.7|202385.1|202235.1|15
1634675080000|2021-10-19 20:24:40|202387.7|202237.7|202385|202235|202388.1|202238.1|202384.4|202234.4|12
1634675090000|2021-10-19 20:24:50|202386.1|202236.1|202387.7|202237.7|202387.9|202237.9|202385.1|202235.1|15
1634675100000|2021-10-19 20:25:00|202387.8|202237.8|202394.8|202244.8|202396.6|202246.6|202385.4|202235.4|22
1634675110000|2021-10-19 20:25:10|202395.6|202245.6|202386.4|202236.4|202398.9|202248.9|202385.3|202235.3|16
1634675120000|2021-10-19 20:25:20|202384.9|202234.9|202393.6|202243.6|202394.2|202244.2|202384.9|202234.9|11
1634675130000|2021-10-19 20:25:30|202393.1|202243.1|202387.2|202237.2|202393.1|202243.1|202386.9|202236.9|13
1634675140000|2021-10-19 20:25:40|202387.1|202237.1|202389.2|202239.2|202389.9|202239.9|202386.5|202236.5|10
1634675150000|2021-10-19 20:25:50|202387.2|202237.2|202391|202241|202391.1|202241.1|202384.6|202234.6|14
1634675160000|2021-10-19 20:26:00|202390.9|202240.9|202392.9|202242.9|202395|202245|202382.8|202232.8|20
1634675170000|2021-10-19 20:26:10|202394.9|202244.9|202396.9|202246.9|202398.8|202248.8|202394.1|202244.1|9
1634675180000|2021-10-19 20:26:20|202395.6|202245.6|202394.2|202244.2|202395.6|202245.6|202387.6|202237.6|14
1634675190000|2021-10-19 20:26:30|202393.6|202243.6|202393.6|202243.6|202393.8|202243.8|202390.3|202240.3|11
1634675200000|2021-10-19 20:26:40|202394|202244|202395.7|202245.7|202396.4|202246.4|202392.3|202242.3|13
1634675210000|2021-10-19 20:26:50|202393.4|202243.4|202392|202242|202393.5|202243.5|202389.9|202239.9|17
1634675220000|2021-10-19 20:27:00|202390.9|202240.9|202390.6|202240.6|202400.8|202250.8|202388.2|202238.2|25
1634675230000|2021-10-19 20:27:10|202389.8|202239.8|202392.2|202242.2|202394.8|202244.8|202388|202238|13
1634675240000|2021-10-19 20:27:20|202393|202243|202392.8|202242.8|202393|202243|202391.8|202241.8|8
1634675250000|2021-10-19 20:27:30|202392.6|202242.6|202384.7|202234.7|202392.7|202242.7|202383.7|202233.7|15
1634675260000|2021-10-19 20:27:40|202386.4|202236.4|202388.5|202238.5|202388.6|202238.6|202383.7|202233.7|19
1634675270000|2021-10-19 20:27:50|202388.8|202238.8|202384.7|202234.7|202388.8|202238.8|202381.5|202231.5|11
1634675280000|2021-10-19 20:28:00|202384|202234|202392|202242|202393.7|202243.7|202384|202234|13
1634675290000|2021-10-19 20:28:10|202391.3|202241.3|202393.6|202243.6|202394.4|202244.4|202389.9|202239.9|15
1634675300000|2021-10-19 20:28:20|202394.5|202244.5|202391.9|202241.9|202397.4|202247.4|202390.5|202240.5|23
1634675310000|2021-10-19 20:28:30|202392.1|202242.1|202393.3|202243.3|202393.3|202243.3|202390.4|202240.4|13
1634675320000|2021-10-19 20:28:40|202392.8|202242.8|202396.6|202246.6|202396.9|202246.9|202389.3|202239.3|19
1634675330000|2021-10-19 20:28:50|202394.7|202244.7|202394.8|202244.8|202396.5|202246.5|202392.7|202242.7|23
1634675340000|2021-10-19 20:29:00|202396.5|202246.5|202392.8|202242.8|202396.5|202246.5|202388.5|202238.5|29
1634675350000|2021-10-19 20:29:10|202392.9|202242.9|202384.9|202234.9|202392.9|202242.9|202375.5|202225.5|24
1634675360000|2021-10-19 20:29:20|202385.8|202235.8|202388.8|202238.8|202388.8|202238.8|202374.2|202224.2|27
1634675370000|2021-10-19 20:29:30|202388.7|202238.7|202388.1|202238.1|202389.9|202239.9|202384.3|202234.3|26
1634675380000|2021-10-19 20:29:40|202388.9|202238.9|202389|202239|202389.2|202239.2|202384.3|202234.3|21
1634675390000|2021-10-19 20:29:50|202381.5|202231.5|202384.1|202234.1|202384.3|202234.3|202372.3|202222.3|22
1634675400000|2021-10-19 20:30:00|202388.8|202238.8|202409.3|202259.3|202411|202261|202387.3|202237.3|29
1634675410000|2021-10-19 20:30:10|202409.7|202259.7|202406.8|202256.8|202410.9|202260.9|202406.7|202256.7|19
1634675420000|2021-10-19 20:30:20|202407.4|202257.4|202405.8|202255.8|202407.5|202257.5|202405.6|202255.6|21
1634675430000|2021-10-19 20:30:30|202412|202262|202408|202258|202412|202262|202406.4|202256.4|25
1634675440000|2021-10-19 20:30:40|202408.2|202258.2|202406.4|202256.4|202410.3|202260.3|202405.7|202255.7|13
1634675450000|2021-10-19 20:30:50|202407.4|202257.4|202405.3|202255.3|202407.4|202257.4|202403.5|202253.5|8
1634675460000|2021-10-19 20:31:00|202405.5|202255.5|202403.7|202253.7|202407|202257|202401.9|202251.9|13
1634675470000|2021-10-19 20:31:10|202403.9|202253.9|202406.3|202256.3|202407.3|202257.3|202403.9|202253.9|15
1634675480000|2021-10-19 20:31:20|202406.9|202256.9|202408.9|202258.9|202413|202263|202401.2|202251.2|25
1634675490000|2021-10-19 20:31:30|202409.4|202259.4|202405.3|202255.3|202414|202264|202399.4|202249.4|32
1634675500000|2021-10-19 20:31:40|202405.2|202255.2|202412.6|202262.6|202413.2|202263.2|202405.2|202255.2|13
1634675510000|2021-10-19 20:31:50|202413.1|202263.1|202414.3|202264.3|202414.3|202264.3|202408.7|202258.7|14
1634675520000|2021-10-19 20:32:00|202413.9|202263.9|202414.1|202264.1|202414.1|202264.1|202411.6|202261.6|23
1634675530000|2021-10-19 20:32:10|202416.1|202266.1|202418.2|202268.2|202421.1|202271.1|202415.2|202265.2|16
1634675540000|2021-10-19 20:32:20|202417.7|202267.7|202416.1|202266.1|202418.6|202268.6|202413.5|202263.5|15
1634675550000|2021-10-19 20:32:30|202418.6|202268.6|202417.3|202267.3|202418.8|202268.8|202417.3|202267.3|12
1634675560000|2021-10-19 20:32:40|202416.4|202266.4|202417.9|202267.9|202419.1|202269.1|202416.4|202266.4|8
1634675570000|2021-10-19 20:32:50|202417.2|202267.2|202426.4|202276.4|202428.6|202278.6|202417|202267|16
1634675580000|2021-10-19 20:33:00|202424.1|202274.1|202437|202287|202439.8|202289.8|202424.1|202274.1|28
1634675590000|2021-10-19 20:33:10|202437.2|202287.2|202430.8|202280.8|202437.6|202287.6|202422.7|202272.7|27
1634675600000|2021-10-19 20:33:20|202427.8|202277.8|202426.2|202276.2|202429.7|202279.7|202426.2|202276.2|20
1634675610000|2021-10-19 20:33:30|202426.1|202276.1|202423.3|202273.3|202426.6|202276.6|202423|202273|17
1634675620000|2021-10-19 20:33:40|202423.5|202273.5|202424.8|202274.8|202427.5|202277.5|202421.9|202271.9|13
1634675630000|2021-10-19 20:33:50|202425|202275|202423.9|202273.9|202425.1|202275.1|202423.3|202273.3|6
1634675640000|2021-10-19 20:34:00|202423.5|202273.5|202424.4|202274.4|202427.6|202277.6|202423.5|202273.5|16
1634675650000|2021-10-19 20:34:10|202424.6|202274.6|202423.6|202273.6|202424.8|202274.8|202423.6|202273.6|5
1634675660000|2021-10-19 20:34:20|202423.7|202273.7|202424.5|202274.5|202424.7|202274.7|202423|202273|5
1634675670000|2021-10-19 20:34:30|202424.4|202274.4|202424.1|202274.1|202425.6|202275.6|202424.1|202274.1|6
1634675680000|2021-10-19 20:34:40|202424|202274|202423.6|202273.6|202425.1|202275.1|202423.6|202273.6|9
1634675690000|2021-10-19 20:34:50|202423.8|202273.8|202418.1|202268.1|202423.8|202273.8|202412.5|202262.5|17
1634675700000|2021-10-19 20:35:00|202419|202269|202419|202269|202419.8|202269.8|202418.9|202268.9|7
1634675710000|2021-10-19 20:35:10|202419.1|202269.1|202416.5|202266.5|202419.1|202269.1|202411.3|202261.3|7
1634675720000|2021-10-19 20:35:20|202417|202267|202415.5|202265.5|202417.3|202267.3|202415.5|202265.5|5
1634675730000|2021-10-19 20:35:30|202416|202266|202415|202265|202418.3|202268.3|202414.6|202264.6|5
1634675740000|2021-10-19 20:35:40|202415.8|202265.8|202413.2|202263.2|202415.8|202265.8|202412|202262|7
1634675750000|2021-10-19 20:35:50|202413|202263|202413.2|202263.2|202414.5|202264.5|202412.1|202262.1|9
1634675760000|2021-10-19 20:36:00|202414.4|202264.4|202414.1|202264.1|202416.6|202266.6|202414.1|202264.1|6
1634675770000|2021-10-19 20:36:10|202414.3|202264.3|202411.1|202261.1|202414.8|202264.8|202411.1|202261.1|9
1634675780000|2021-10-19 20:36:20|202412.1|202262.1|202412.9|202262.9|202413.6|202263.6|202410.7|202260.7|11
1634675790000|2021-10-19 20:36:30|202411.9|202261.9|202409.2|202259.2|202412.6|202262.6|202407.7|202257.7|5
1634675800000|2021-10-19 20:36:40|202410.2|202260.2|202410.1|202260.1|202410.3|202260.3|202410.1|202260.1|3
1634675810000|2021-10-19 20:36:50|202412|202262|202413|202263|202413|202263|202410.3|202260.3|4
1634675820000|2021-10-19 20:37:00|202402.4|202252.4|202406.6|202256.6|202414|202264|202402.4|202252.4|7
1634675830000|2021-10-19 20:37:10|202406.4|202256.4|202412.2|202262.2|202412.2|202262.2|202406.4|202256.4|3
1634675840000|2021-10-19 20:37:20|202410.7|202260.7|202411.1|202261.1|202413.5|202263.5|202409.5|202259.5|14
1634675850000|2021-10-19 20:37:30|202410.9|202260.9|202407.4|202257.4|202411.2|202261.2|202404.9|202254.9|5
1634675860000|2021-10-19 20:37:40|202407.1|202257.1|202412.6|202262.6|202413.1|202263.1|202404.9|202254.9|10
1634675870000|2021-10-19 20:37:50|202412.7|202262.7|202414.8|202264.8|202415|202265|202412.7|202262.7|5
1634675880000|2021-10-19 20:38:00|202415|202265|202414.2|202264.2|202415|202265|202413.1|202263.1|5
1634675890000|2021-10-19 20:38:10|202414.8|202264.8|202411.3|202261.3|202415.2|202265.2|202411.3|202261.3|7
1634675900000|2021-10-19 20:38:20|202411.1|202261.1|202411.9|202261.9|202411.9|202261.9|202411.1|202261.1|2
1634675910000|2021-10-19 20:38:30|202411.3|202261.3|202404|202254|202411.3|202261.3|202404|202254|3
1634675920000|2021-10-19 20:38:40|202404.4|202254.4|202413.4|202263.4|202413.4|202263.4|202404.4|202254.4|7
1634675930000|2021-10-19 20:38:50|202413.6|202263.6|202413.9|202263.9|202415.6|202265.6|202413.6|202263.6|5
1634675940000|2021-10-19 20:39:00|202415.9|202265.9|202413.8|202263.8|202415.9|202265.9|202413.4|202263.4|15
1634675950000|2021-10-19 20:39:10|202413.7|202263.7|202415.5|202265.5|202415.5|202265.5|202413.3|202263.3|6
1634675960000|2021-10-19 20:39:20|202414.7|202264.7|202412.2|202262.2|202414.7|202264.7|202411.5|202261.5|8
1634675970000|2021-10-19 20:39:30|202412|202262|202413.2|202263.2|202413.4|202263.4|202411.6|202261.6|7
1634675980000|2021-10-19 20:39:40|202412.9|202262.9|202414.6|202264.6|202415.8|202265.8|202412.9|202262.9|7
1634675990000|2021-10-19 20:39:50|202414.7|202264.7|202412.7|202262.7|202414.7|202264.7|202412.1|202262.1|6
1634676000000|2021-10-19 20:40:00|202411.9|202261.9|202413|202263|202413.2|202263.2|202411.9|202261.9|7
1634676010000|2021-10-19 20:40:10|202412.1|202262.1|202412.9|202262.9|202413.7|202263.7|202412.1|202262.1|5
1634676020000|2021-10-19 20:40:20|202414|202264|202414.2|202264.2|202415.4|202265.4|202412.4|202262.4|8
1634676030000|2021-10-19 20:40:30|202414.5|202264.5|202417|202267|202417.6|202267.6|202413.5|202263.5|18
1634676040000|2021-10-19 20:40:40|202416.4|202266.4|202411.8|202261.8|202416.4|202266.4|202410.8|202260.8|8
1634676050000|2021-10-19 20:40:50|202411.9|202261.9|202413.7|202263.7|202413.7|202263.7|202411.9|202261.9|3
1634676060000|2021-10-19 20:41:00|202412.1|202262.1|202413.9|202263.9|202413.9|202263.9|202412.1|202262.1|8
1634676070000|2021-10-19 20:41:10|202414|202264|202413.8|202263.8|202414|202264|202413.2|202263.2|6
1634676080000|2021-10-19 20:41:20|202413.9|202263.9|202413.2|202263.2|202414.1|202264.1|202412.4|202262.4|10
1634676090000|2021-10-19 20:41:30|202413.4|202263.4|202413.6|202263.6|202414.2|202264.2|202413.4|202263.4|11
1634676100000|2021-10-19 20:41:40|202413.9|202263.9|202412.7|202262.7|202415.9|202265.9|202411.1|202261.1|10
1634676110000|2021-10-19 20:41:50|202413|202263|202412.9|202262.9|202413.1|202263.1|202411.3|202261.3|9
1634676120000|2021-10-19 20:42:00|202412.7|202262.7|202410.4|202260.4|202413.8|202263.8|202410.4|202260.4|7
1634676130000|2021-10-19 20:42:10|202411.1|202261.1|202409.7|202259.7|202411.9|202261.9|202409.7|202259.7|6
1634676140000|2021-10-19 20:42:20|202410|202260|202409.9|202259.9|202410|202260|202407.8|202257.8|4
1634676150000|2021-10-19 20:42:30|202409.8|202259.8|202376.2|202226.2|202409.9|202259.9|202369.8|202219.8|20
1634676160000|2021-10-19 20:42:40|202376.6|202226.6|202379.8|202229.8|202382.5|202232.5|202376|202226|16
1634676170000|2021-10-19 20:42:50|202379|202229|202378.8|202228.8|202380|202230|202378.5|202228.5|13
1634676180000|2021-10-19 20:43:00|202385.9|202235.9|202382.1|202232.1|202386.2|202236.2|202379.7|202229.7|23
1634676190000|2021-10-19 20:43:10|202381.7|202231.7|202379.6|202229.6|202382.3|202232.3|202377.2|202227.2|16
1634676200000|2021-10-19 20:43:20|202379.2|202229.2|202377.2|202227.2|202379.6|202229.6|202376.5|202226.5|12
1634676210000|2021-10-19 20:43:30|202376.7|202226.7|202378.7|202228.7|202380.8|202230.8|202376.7|202226.7|11
1634676220000|2021-10-19 20:43:40|202378.9|202228.9|202374.9|202224.9|202379.3|202229.3|202374.9|202224.9|10
1634676230000|2021-10-19 20:43:50|202376.4|202226.4|202377.1|202227.1|202377.9|202227.9|202376|202226|16
1634676240000|2021-10-19 20:44:00|202379.4|202229.4|202375.8|202225.8|202379.4|202229.4|202375|202225|12
1634676250000|2021-10-19 20:44:10|202375.7|202225.7|202373|202223|202376.8|202226.8|202371.4|202221.4|11
1634676260000|2021-10-19 20:44:20|202373.6|202223.6|202375.4|202225.4|202375.4|202225.4|202372.1|202222.1|10
1634676270000|2021-10-19 20:44:30|202373.9|202223.9|202373.7|202223.7|202373.9|202223.9|202372.9|202222.9|6
1634676280000|2021-10-19 20:44:40|202374.2|202224.2|202379.3|202229.3|202380.9|202230.9|202374.1|202224.1|19
1634676290000|2021-10-19 20:44:50|202378.5|202228.5|202379.8|202229.8|202379.8|202229.8|202376.1|202226.1|12
1634676300000|2021-10-19 20:45:00|202384.1|202234.1|202386.8|202236.8|202391|202241|202383.1|202233.1|14
1634676310000|2021-10-19 20:45:10|202387.2|202237.2|202409.4|202259.4|202415.3|202265.3|202386.1|202236.1|13
1634676320000|2021-10-19 20:45:20|202417.3|202267.3|202415.8|202265.8|202429.7|202279.7|202409|202259|16
1634676330000|2021-10-19 20:45:30|202417|202267|202406.6|202256.6|202419.9|202269.9|202406.6|202256.6|9
1634676340000|2021-10-19 20:45:40|202408.8|202258.8|202409.6|202259.6|202410.1|202260.1|202408.2|202258.2|6
1634676350000|2021-10-19 20:45:50|202402.3|202252.3|202407.8|202257.8|202417.3|202267.3|202402.3|202252.3|8
1634676360000|2021-10-19 20:46:00|202408.3|202258.3|202399|202249|202409.3|202259.3|202399|202249|11
1634676370000|2021-10-19 20:46:10|202396.8|202246.8|202394.8|202244.8|202405.8|202255.8|202394.8|202244.8|9
1634676380000|2021-10-19 20:46:20|202394.5|202244.5|202393.8|202243.8|202395.9|202245.9|202393.7|202243.7|12
1634676390000|2021-10-19 20:46:30|202393.6|202243.6|202390.6|202240.6|202393.9|202243.9|202389.3|202239.3|12
1634676400000|2021-10-19 20:46:40|202393.1|202243.1|202390.6|202240.6|202393.1|202243.1|202390|202240|9
1634676410000|2021-10-19 20:46:50|202391.7|202241.7|202397.1|202247.1|202397.1|202247.1|202388.3|202238.3|14
1634676420000|2021-10-19 20:47:00|202393.7|202243.7|202395.4|202245.4|202398|202248|202393.1|202243.1|14
1634676430000|2021-10-19 20:47:10|202395.9|202245.9|202392.2|202242.2|202395.9|202245.9|202391.4|202241.4|12
1634676440000|2021-10-19 20:47:20|202392.5|202242.5|202397.7|202247.7|202399.6|202249.6|202392.5|202242.5|15
1634676450000|2021-10-19 20:47:30|202395.8|202245.8|202398|202248|202400.4|202250.4|202395.8|202245.8|18
1634676460000|2021-10-19 20:47:40|202402|202252|202396.8|202246.8|202402|202252|202392.1|202242.1|9
1634676470000|2021-10-19 20:47:50|202397.1|202247.1|202394.1|202244.1|202397.5|202247.5|202394.1|202244.1|10
1634676480000|2021-10-19 20:48:00|202393.8|202243.8|202392.9|202242.9|202395.8|202245.8|202391.3|202241.3|12
1634676490000|2021-10-19 20:48:10|202393|202243|202393|202243|202393|202243|202392.8|202242.8|7
1634676500000|2021-10-19 20:48:20|202396|202246|202397.8|202247.8|202403.5|202253.5|202396|202246|8
1634676510000|2021-10-19 20:48:30|202398.6|202248.6|202395|202245|202399.6|202249.6|202395|202245|9
1634676520000|2021-10-19 20:48:40|202395.1|202245.1|202391.9|202241.9|202395.1|202245.1|202391.9|202241.9|8
1634676530000|2021-10-19 20:48:50|202392.9|202242.9|202401.2|202251.2|202405|202255|202392.9|202242.9|15
1634676540000|2021-10-19 20:49:00|202399.6|202249.6|202410.9|202260.9|202414.7|202264.7|202396.5|202246.5|27
1634676550000|2021-10-19 20:49:10|202413.1|202263.1|202414.9|202264.9|202418.7|202268.7|202412.1|202262.1|21
1634676560000|2021-10-19 20:49:20|202414.8|202264.8|202422.8|202272.8|202428.7|202278.7|202413.2|202263.2|22
1634676570000|2021-10-19 20:49:30|202417.9|202267.9|202415.9|202265.9|202417.9|202267.9|202412.4|202262.4|23
1634676580000|2021-10-19 20:49:40|202415.6|202265.6|202416.2|202266.2|202418.7|202268.7|202415.4|202265.4|20
1634676590000|2021-10-19 20:49:50|202416.9|202266.9|202413.7|202263.7|202417.4|202267.4|202410.2|202260.2|13
1634676600000|2021-10-19 20:50:00|202414.6|202264.6|202423|202273|202423|202273|202414.2|202264.2|15
1634676610000|2021-10-19 20:50:10|202420.8|202270.8|202412.2|202262.2|202420.8|202270.8|202412.2|202262.2|13
1634676620000|2021-10-19 20:50:20|202413.2|202263.2|202416.7|202266.7|202420|202270|202412.8|202262.8|12
1634676630000|2021-10-19 20:50:30|202417|202267|202414.9|202264.9|202417.5|202267.5|202414.4|202264.4|13
1634676640000|2021-10-19 20:50:40|202414.5|202264.5|202415.3|202265.3|202416.5|202266.5|202414.5|202264.5|10
1634676650000|2021-10-19 20:50:50|202415.4|202265.4|202413.8|202263.8|202417.4|202267.4|202413.8|202263.8|12
1634676660000|2021-10-19 20:51:00|202413.6|202263.6|202416.2|202266.2|202417.9|202267.9|202413.6|202263.6|23
1634676670000|2021-10-19 20:51:10|202412.8|202262.8|202413.8|202263.8|202415.5|202265.5|202412.8|202262.8|14
1634676680000|2021-10-19 20:51:20|202413.6|202263.6|202392.4|202242.4|202416.6|202266.6|202392.2|202242.2|20
1634676690000|2021-10-19 20:51:30|202393.8|202243.8|202404.7|202254.7|202404.8|202254.8|202392.6|202242.6|10
1634676700000|2021-10-19 20:51:40|202404.2|202254.2|202403.7|202253.7|202405|202255|202402.7|202252.7|12
1634676710000|2021-10-19 20:51:50|202403.1|202253.1|202399.1|202249.1|202403.3|202253.3|202397.4|202247.4|14
1634676720000|2021-10-19 20:52:00|202398.3|202248.3|202414.6|202264.6|202418.5|202268.5|202397.2|202247.2|23
1634676730000|2021-10-19 20:52:10|202414.8|202264.8|202418.6|202268.6|202420.5|202270.5|202411.7|202261.7|22
1634676740000|2021-10-19 20:52:20|202414.9|202264.9|202418.5|202268.5|202427.6|202277.6|202412.7|202262.7|22
1634676750000|2021-10-19 20:52:30|202418.8|202268.8|202421|202271|202423.9|202273.9|202414.8|202264.8|17
1634676760000|2021-10-19 20:52:40|202419.1|202269.1|202417.9|202267.9|202420.6|202270.6|202412.8|202262.8|23
1634676770000|2021-10-19 20:52:50|202419.6|202269.6|202420.9|202270.9|202422|202272|202415.5|202265.5|14
1634676780000|2021-10-19 20:53:00|202421|202271|202416.6|202266.6|202421|202271|202413.4|202263.4|19
1634676790000|2021-10-19 20:53:10|202414.8|202264.8|202418.6|202268.6|202430.9|202280.9|202413.7|202263.7|15
1634676800000|2021-10-19 20:53:20|202417.3|202267.3|202419.9|202269.9|202420.9|202270.9|202417.3|202267.3|11
1634676810000|2021-10-19 20:53:30|202419.7|202269.7|202406.9|202256.9|202419.7|202269.7|202406.9|202256.9|13
1634676820000|2021-10-19 20:53:40|202407|202257|202417.4|202267.4|202420.2|202270.2|202407|202257|15
1634676830000|2021-10-19 20:53:50|202418.5|202268.5|202417.4|202267.4|202418.5|202268.5|202416.2|202266.2|16
1634676840000|2021-10-19 20:54:00|202417|202267|202413.7|202263.7|202425.2|202275.2|202412|202262|23
1634676850000|2021-10-19 20:54:10|202417.6|202267.6|202419|202269|202419.9|202269.9|202414.5|202264.5|16
1634676860000|2021-10-19 20:54:20|202418.1|202268.1|202423|202273|202423.8|202273.8|202418|202268|10
1634676870000|2021-10-19 20:54:30|202421.8|202271.8|202388.4|202238.4|202421.8|202271.8|202383.3|202233.3|20
1634676880000|2021-10-19 20:54:40|202389.8|202239.8|202386.2|202236.2|202393.9|202243.9|202386|202236|22
1634676890000|2021-10-19 20:54:50|202387.2|202237.2|202381.1|202231.1|202388|202238|202380.8|202230.8|13
1634676900000|2021-10-19 20:55:00|202380|202230|202385.2|202235.2|202391.9|202241.9|202377.5|202227.5|27
1634676910000|2021-10-19 20:55:10|202384|202234|202389.9|202239.9|202390.7|202240.7|202384|202234|9
1634676920000|2021-10-19 20:55:20|202378.8|202228.8|202387.8|202237.8|202388.6|202238.6|202378.8|202228.8|10
1634676930000|2021-10-19 20:55:30|202387|202237|202399.8|202249.8|202400.1|202250.1|202382.6|202232.6|16
1634676940000|2021-10-19 20:55:40|202396.5|202246.5|202403.6|202253.6|202405.5|202255.5|202395.6|202245.6|9
1634676950000|2021-10-19 20:55:50|202402.7|202252.7|202393.5|202243.5|202408.2|202258.2|202372|202222|14
1634676960000|2021-10-19 20:56:00|202380.8|202230.8|202518.2|202368.2|202568.5|202368.2|202380.8|202230.8|28
1634676970000|2021-10-19 20:56:10|202512.5|202362.5|202522.8|202372.8|202651.3|202373.2|202503.5|202299.5|32
1634676980000|2021-10-19 20:56:20|202587.9|202315.9|202535|202385|202636.3|202390.1|202519.4|202302.6|29
1634676990000|2021-10-19 20:56:30|202534.4|202384.4|202589.2|202292.2|202595.9|202384.4|202534.4|202289.2|23
1634677000000|2021-10-19 20:56:40|202589.1|202319.8|202588.4|202328.2|202602.1|202387.8|202537.8|202304.2|14
1634677010000|2021-10-19 20:56:50|202587.5|202337.5|202545.3|202395.3|202596|202395.3|202534.5|202329.6|13
1634677020000|2021-10-19 20:57:00|202542.7|202392.7|202451.9|202301.9|202584|202392.7|202446.1|202242|26
1634677030000|2021-10-19 20:57:10|202454.5|202304.5|202454.2|202304.2|202458.7|202308.7|202441.2|202291.2|12
1634677040000|2021-10-19 20:57:20|202453.7|202303.7|202463|202313|202471.2|202321.2|202453.6|202303.6|5
1634677050000|2021-10-19 20:57:30|202463.5|202313.5|202465.5|202315.5|202465.5|202315.5|202452.7|202302.7|9
1634677060000|2021-10-19 20:57:40|202461.7|202311.7|202452.6|202302.6|202515|202311.7|202451.3|202254|9
1634677070000|2021-10-19 20:57:50|202452.9|202302.9|202457.5|202307.5|202472|202322|202451.7|202301.7|10
1634677080000|2021-10-19 20:58:00|202502.9|202252.1|202447.8|202297.8|202502.9|202302.7|202447.8|202252.1|14
1634677090000|2021-10-19 20:58:10|202447.6|202297.6|202454|202304|202454.4|202304.4|202447.6|202297.6|9
1634677100000|2021-10-19 20:58:20|202452.7|202302.7|202451.2|202301.2|202503.2|202302.7|202448.5|202247.6|15
1634677110000|2021-10-19 20:58:30|202452.1|202302.1|202448.8|202298.8|202458.8|202308.8|202448.8|202298.8|19
1634677120000|2021-10-19 20:58:40|202452.5|202302.5|202446.3|202296.3|202501.1|202302.5|202446.3|202249.9|16
1634677130000|2021-10-19 20:58:50|202448.2|202298.2|202448.2|202298.2|202449.8|202299.8|202447.9|202297.9|14
1634677140000|2021-10-19 20:59:00|202448.6|202298.6|202500.5|202239.2|202500.5|202299.3|202445.6|202239.2|14
1634677150000|2021-10-19 20:59:10|202446.5|202296.5|202446.1|202296.1|202510.1|202296.5|202446|202232.1|4
1634677160000|2021-10-19 20:59:20|202501|202244.8|202456.4|202306.4|202505|202306.4|202449.9|202244.8|18
1634677170000|2021-10-19 20:59:30|202451.5|202301.5|202451.6|202301.6|202452.4|202302.4|202451|202301|10
1634677180000|2021-10-19 20:59:40|202451.7|202301.7|202526.9|202248.5|202528.6|202317.9|202451.6|202248.5|23
1634677190000|2021-10-19 20:59:50|202515.7|202259.2|202542.4|202245.4|202584.8|202309.5|202459.5|202236.8|23
1634677200000|2021-10-19 21:00:00|202542.5|202245.5|202530|202233|202568.2|202271.2|202530|202233|7
1634677210000|2021-10-19 21:00:10|202532.4|202235.4|202532.4|202235.4|202532.4|202235.4|202532.4|202235.4|1
1634677220000|2021-10-19 21:00:20|202562.7|202265.7|202551.4|202254.4|202562.7|202265.7|202551.4|202254.4|2
1634677230000|2021-10-19 21:00:30|202652.6|202355.6|202637.2|202340.2|202652.6|202355.6|202637.2|202340.2|4
1634677240000|2021-10-19 21:00:40|202655.5|202358.5|202661.3|202364.3|202661.8|202364.8|202655.5|202358.5|5
1634677250000|2021-10-19 21:00:50|202661.2|202364.2|202613.7|202316.7|202661.2|202364.2|202613.7|202316.7|2
1634677260000|2021-10-19 21:01:00|202613.2|202316.2|202597.2|202300.2|202613.2|202316.2|202597.2|202300.2|2
1634677270000|2021-10-19 21:01:10|202597.7|202300.7|202597.7|202300.7|202597.7|202300.7|202597.7|202300.7|1
1634677280000|2021-10-19 21:01:20|202595.7|202298.7|202595.7|202298.7|202595.7|202298.7|202595.7|202298.7|1
1634677290000|2021-10-19 21:01:30|202591.1|202294.1|202597.2|202300.2|202597.2|202300.2|202591.1|202294.1|2
1634677300000|2021-10-19 21:01:40|202600|202303|202618.4|202321.4|202618.4|202321.4|202600|202303|2
1634677310000|2021-10-19 21:01:50|202563.1|202266.1|202563.1|202266.1|202563.1|202266.1|202563.1|202266.1|1
1634677320000|2021-10-19 21:02:00|202492|202195|202514.4|202217.4|202514.4|202217.4|202491.1|202194.1|7
1634677340000|2021-10-19 21:02:20|202510.1|202213.1|202510.1|202213.1|202510.1|202213.1|202510.1|202213.1|1
1634677350000|2021-10-19 21:02:30|202507.7|202210.7|202496.4|202199.4|202507.7|202210.7|202496.4|202199.4|3
1634677360000|2021-10-19 21:02:40|202496.1|202199.1|202496.1|202199.1|202496.1|202199.1|202496.1|202199.1|1
1634677370000|2021-10-19 21:02:50|202496.4|202199.4|202502.2|202205.2|202502.2|202205.2|202496.4|202199.4|4
1634677380000|2021-10-19 21:03:00|202502.9|202205.9|202494.3|202197.3|202502.9|202205.9|202494.3|202197.3|5
1634677390000|2021-10-19 21:03:10|202488.7|202191.7|202488.4|202191.4|202488.7|202191.7|202483.6|202186.6|6
1634677400000|2021-10-19 21:03:20|202504.8|202207.8|202537.5|202240.5|202537.5|202240.5|202504.8|202207.8|8
1634677410000|2021-10-19 21:03:30|202535|202238|202517.2|202228.2|202535|202238|202517.2|202225.9|5
1634677420000|2021-10-19 21:03:40|202518.6|202226.9|202503|202228.7|202518.6|202228.7|202503|202226.9|7
1634677430000|2021-10-19 21:03:50|202501.7|202230|202501.5|202230.3|202501.7|202230.3|202501.5|202230|2
1634677440000|2021-10-19 21:04:00|202501.3|202230.4|202501.2|202230.3|202501.3|202230.4|202501.2|202230.3|2
1634677450000|2021-10-19 21:04:10|202499.1|202232|202493.2|202232.6|202499.1|202233.9|202493.2|202230.3|6
1634677460000|2021-10-19 21:04:20|202493|202232.9|202493|202232.9|202493|202232.9|202493|202232.9|1
1634677470000|2021-10-19 21:04:30|202491.9|202233.8|202491.6|202235.6|202491.9|202235.6|202491.6|202233.8|4
1634677480000|2021-10-19 21:04:40|202492.9|202234.8|202491.9|202235.9|202495|202236.9|202491|202232|5
1634677490000|2021-10-19 21:04:50|202491|202236.3|202491.4|202235.9|202491.9|202236.3|202491|202234.7|4
1634677500000|2021-10-19 21:05:00|202491.5|202234.8|202490.5|202236.4|202492.3|202236.7|202490.4|202232|11
1634677510000|2021-10-19 21:05:10|202494.2|202235.5|202575.2|202278.2|202575.8|202278.8|202491.5|202235.1|8
1634677520000|2021-10-19 21:05:20|202558.2|202261.2|202568.4|202271.4|202568.4|202271.4|202529.1|202236.4|6
1634677530000|2021-10-19 21:05:30|202562|202265|202550.1|202253.1|202576.2|202279.2|202548.3|202251.3|6
1634677540000|2021-10-19 21:05:40|202428.6|202278.6|202429.6|202279.6|202429.6|202279.6|202428.6|202278.6|2
1634677550000|2021-10-19 21:05:50|202430.8|202280.8|202432|202282|202432|202282|202430.8|202280.8|2
1634677560000|2021-10-19 21:06:00|202430.9|202280.9|202584.4|202287.4|202584.4|202287.4|202427.1|202277.1|7
1634677570000|2021-10-19 21:06:10|202584.9|202287.9|202574.1|202277.1|202587.4|202290.4|202563|202266|10
1634677580000|2021-10-19 21:06:20|202583.1|202286.1|202592.3|202295.3|202592.9|202295.9|202583.1|202286.1|10
1634677590000|2021-10-19 21:06:30|202592.6|202295.6|202490.3|202239.7|202595.5|202298.5|202490.3|202239.7|10
1634677600000|2021-10-19 21:06:40|202439.7|202289.7|202439.6|202289.6|202490.8|202289.7|202439.6|202239.5|4
1634677610000|2021-10-19 21:06:50|202521|202224|202521|202224|202521|202224|202521|202224|1
1634677620000|2021-10-19 21:07:00|202520|202225|202438.3|202288.3|202520|202288.3|202438.3|202225|8
1634677630000|2021-10-19 21:07:10|202440|202290|202499.3|202228.3|202499.3|202290|202440|202228.3|3
1634677650000|2021-10-19 21:07:30|202440|202290|202440|202290|202440|202290|202440|202290|1
1634677710000|2021-10-19 21:08:30|202498.3|202235.2|202502.7|202232.1|202502.7|202235.2|202498.3|202232.1|2
1634677720000|2021-10-19 21:08:40|202495.8|202236.9|202513|202225|202513|202236.9|202495.8|202225|2
1634677730000|2021-10-19 21:08:50|202587.2|202290.2|202587.2|202290.2|202587.2|202290.2|202587.2|202290.2|1
1634677740000|2021-10-19 21:09:00|202587.4|202290.4|202517.8|202241.1|202587.4|202290.4|202517.8|202241.1|2
1634677750000|2021-10-19 21:09:10|202525.4|202239.8|202526.5|202232.9|202557.9|202260.9|202525.4|202232.9|4
1634677760000|2021-10-19 21:09:20|202512.9|202233|202516|202237.6|202548.9|202288.8|202438.8|202228.3|7
1634677770000|2021-10-19 21:09:30|202504|202237.8|202504|202237.8|202504|202237.8|202504|202237.8|1
1634677780000|2021-10-19 21:09:40|202557.6|202260.6|202605.3|202308.3|202605.3|202308.3|202515.4|202252.9|3
1634677790000|2021-10-19 21:09:50|202586.6|202289.6|202556.3|202259.3|202586.6|202289.6|202556.3|202259.3|2
1634677800000|2021-10-19 21:10:00|202513.4|202216.4|202513.4|202216.4|202513.4|202216.4|202513.4|202216.4|1
1634677810000|2021-10-19 21:10:10|202513.3|202216.3|202513.2|202216.2|202513.4|202216.4|202513.2|202216.2|3
1634677820000|2021-10-19 21:10:20|202514.7|202217.7|202519.5|202222.5|202568.7|202271.7|202505.1|202217.7|8
1634677830000|2021-10-19 21:10:30|202524|202227|202530.7|202233.7|202540.1|202243.1|202521.1|202224.1|4
1634677840000|2021-10-19 21:10:40|202528.1|202231.1|202577.3|202280.3|202577.3|202280.3|202517.2|202225.1|6
1634677850000|2021-10-19 21:10:50|202574.4|202277.4|202516.2|202219.2|202574.4|202277.4|202504.9|202216.9|8
1634677860000|2021-10-19 21:11:00|202515.6|202218.6|202515.6|202218.6|202516|202219|202515.6|202218.6|3
1634677870000|2021-10-19 21:11:10|202516.6|202219.6|202555.5|202258.5|202567.8|202270.8|202505.3|202219.2|6
1634677880000|2021-10-19 21:11:20|202558.6|202261.6|202631.7|202334.7|202658.7|202361.7|202527.1|202230.1|7
1634677890000|2021-10-19 21:11:30|202610.1|202313.1|202596.9|202299.9|202610.1|202313.1|202553.3|202256.3|6
1634677900000|2021-10-19 21:11:40|202581.6|202284.6|202514.7|202217.7|202581.6|202284.6|202514.7|202217.7|2
1634677910000|2021-10-19 21:11:50|202513.9|202216.9|202513.9|202216.9|202513.9|202216.9|202513.9|202216.9|1
1634677920000|2021-10-19 21:12:00|202515.6|202218.6|202504.9|202226.4|202515.6|202228.6|202503|202217.6|8
1634677930000|2021-10-19 21:12:10|202507.5|202224.1|202562.1|202265.1|202575.5|202278.5|202507.5|202217.3|6
1634677940000|2021-10-19 21:12:20|202559.8|202262.8|202521.6|202224.6|202559.8|202262.8|202521.6|202224.6|5
1634677950000|2021-10-19 21:12:30|202530.9|202233.9|202520.7|202223.7|202532.9|202235.9|202520.7|202223.7|5
1634677960000|2021-10-19 21:12:40|202520.2|202223.2|202514.9|202217.9|202564.3|202267.3|202508.6|202217.9|8
1634677970000|2021-10-19 21:12:50|202512.1|202221.3|202514.5|202217.5|202514.7|202224.9|202506.5|202217.5|6
1634677980000|2021-10-19 21:13:00|202515.2|202218.2|202568.7|202271.7|202568.7|202271.7|202514.9|202217.9|4
1634677990000|2021-10-19 21:13:10|202561.1|202264.1|202528|202231|202561.1|202264.1|202528|202231|6
1634678000000|2021-10-19 21:13:20|202527|202230|202526.1|202229.1|202540.7|202243.7|202523.1|202226.1|8
1634678010000|2021-10-19 21:13:30|202522.6|202225.6|202521.8|202224.8|202524.8|202227.8|202521.8|202224.8|3
1634678020000|2021-10-19 21:13:40|202516.1|202219.1|202513.6|202216.6|202516.1|202220.2|202509.9|202216.6|6
1634678030000|2021-10-19 21:13:50|202514.6|202220.2|202514.8|202217.8|202515.1|202220.2|202514.6|202217.6|4
1634678040000|2021-10-19 21:14:00|202516.3|202219.3|202527.1|202230.1|202538.8|202241.8|202501.8|202219.3|6
1634678050000|2021-10-19 21:14:10|202519.3|202222.3|202551.7|202254.7|202579.6|202282.6|202517.5|202220.5|9
1634678060000|2021-10-19 21:14:20|202553.8|202256.8|202556.9|202259.9|202562.9|202265.9|202553.8|202256.8|3
1634678070000|2021-10-19 21:14:30|202521.7|202224.7|202514.1|202217.1|202521.7|202224.7|202512.7|202215.7|4
1634678080000|2021-10-19 21:14:40|202513.7|202216.7|202513.7|202216.7|202513.7|202216.7|202513.7|202216.7|1
1634678090000|2021-10-19 21:14:50|202513.8|202216.8|202513.7|202216.7|202513.8|202229.9|202500.2|202216.7|4
1634678100000|2021-10-19 21:15:00|202543.1|202246.1|202523.6|202226.6|202543.1|202246.1|202523.6|202226.6|3
1634678110000|2021-10-19 21:15:10|202521.7|202224.7|202533.1|202236.1|202533.1|202236.1|202520.5|202223.5|3
1634678120000|2021-10-19 21:15:20|202513.8|202216.8|202513.8|202216.8|202513.8|202216.8|202513.8|202216.8|1
1634678130000|2021-10-19 21:15:30|202516|202219|202505.4|202224.8|202516|202224.8|202505.4|202217.6|4
1634678140000|2021-10-19 21:15:40|202513.7|202216.7|202513.7|202216.7|202513.7|202216.7|202513.6|202216.6|3
1634678150000|2021-10-19 21:15:50|202509.9|202220.2|202513.6|202216.6|202513.6|202220.2|202509.9|202216.6|2
1634678160000|2021-10-19 21:16:00|202514.8|202217.8|202517.8|202220.8|202534.2|202237.2|202514.6|202217.6|10
1634678170000|2021-10-19 21:16:10|202518|202221|202522|202225|202525|202228|202514.5|202221|20
1634678180000|2021-10-19 21:16:20|202515.7|202223.2|202517.1|202225.8|202524.8|202227.8|202515.7|202223|15
1634678190000|2021-10-19 21:16:30|202519.4|202222.4|202539.7|202242.7|202539.7|202242.7|202519.4|202222.4|14
1634678200000|2021-10-19 21:16:40|202539.9|202242.9|202519.1|202231|202552.1|202255.1|202511.1|202227.3|12
1634678210000|2021-10-19 21:16:50|202512|202230|202540.1|202243.1|202540.5|202243.5|202512|202229.1|10
1634678220000|2021-10-19 21:17:00|202538.6|202241.6|202551|202254|202557.2|202260.2|202538.6|202241.6|8
1634678230000|2021-10-19 21:17:10|202533|202236|202527.2|202230.2|202539.8|202242.8|202500.9|202226.2|9
1634678240000|2021-10-19 21:17:20|202521.2|202224.2|202538|202241|202542.1|202245.1|202514.3|202224.2|8
1634678250000|2021-10-19 21:17:30|202542.8|202245.8|202525.3|202228.3|202543|202246|202500.8|202228.3|7
1634678260000|2021-10-19 21:17:40|202524.4|202227.4|202566.9|202269.9|202566.9|202269.9|202524.4|202227.4|7
1634678270000|2021-10-19 21:17:50|202550.9|202253.9|202552.4|202255.4|202570|202273|202536.1|202239.1|7
1634678280000|2021-10-19 21:18:00|202548.1|202251.1|202555.9|202258.9|202555.9|202258.9|202543|202246|5
1634678290000|2021-10-19 21:18:10|202545.8|202248.8|202539.1|202242.1|202555.8|202258.8|202539.1|202242.1|3
1634678300000|2021-10-19 21:18:20|202521.5|202225.6|202555.1|202258.1|202556.2|202259.2|202515.1|202218.1|7
1634678310000|2021-10-19 21:18:30|202545.7|202248.7|202544.6|202247.6|202551.1|202254.1|202540.2|202243.2|5
1634678320000|2021-10-19 21:18:40|202568.1|202271.1|202543.3|202246.3|202568.1|202271.1|202532.5|202235.5|5
1634678330000|2021-10-19 21:18:50|202542.4|202245.4|202560.5|202263.5|202560.5|202263.5|202541.4|202244.4|3
1634678340000|2021-10-19 21:19:00|202550.4|202253.4|202540|202243|202554.8|202257.8|202540|202243|4
1634678350000|2021-10-19 21:19:10|202511|202221.5|202511|202221.5|202511|202221.5|202511|202221.5|1
1634678360000|2021-10-19 21:19:20|202516|202219|202533.6|202236.6|202559.3|202262.3|202516|202219|5
1634678370000|2021-10-19 21:19:30|202528|202231|202530.7|202233.7|202541.7|202244.7|202523.5|202226.5|6
1634678380000|2021-10-19 21:19:40|202534.4|202237.4|202522.3|202225.3|202544.3|202247.3|202522.3|202225.3|6
1634678390000|2021-10-19 21:19:50|202526.6|202229.6|202556.5|202259.5|202642|202345|202526.6|202229.6|23
1634678400000|2021-10-19 21:20:00|202560.7|202263.7|202550.8|202253.8|202560.7|202263.7|202550.8|202253.8|12
1634678410000|2021-10-19 21:20:10|202555.8|202258.8|202550|202253|202555.8|202258.8|202548|202251|10
1634678420000|2021-10-19 21:20:20|202552.8|202255.8|202545.1|202248.1|202552.8|202255.8|202544.6|202247.6|8
1634678430000|2021-10-19 21:20:30|202543.3|202246.3|202548.6|202251.6|202548.6|202251.6|202543.3|202246.3|9
1634678440000|2021-10-19 21:20:40|202560.2|202263.2|202562.6|202265.6|202562.6|202265.6|202547.3|202250.3|7
1634678450000|2021-10-19 21:20:50|202561.3|202264.3|202552.5|202255.5|202561.3|202264.3|202546.1|202249.1|7
1634678460000|2021-10-19 21:21:00|202556.1|202259.1|202549.2|202252.2|202556.1|202259.1|202544.5|202247.5|7
1634678470000|2021-10-19 21:21:10|202514.8|202217.8|202520.7|202223.7|202530.8|202233.8|202514.8|202217.8|7
1634678480000|2021-10-19 21:21:20|202518.8|202221.8|202516.8|202219.8|202521.1|202224.1|202514.2|202217.2|5
1634678490000|2021-10-19 21:21:30|202523.6|202226.6|202545.8|202248.8|202545.8|202248.8|202523.1|202226.1|8
1634678500000|2021-10-19 21:21:40|202580|202283|202557|202260|202580|202283|202557|202260|4
1634678510000|2021-10-19 21:21:50|202560|202263|202555.3|202258.3|202563.5|202266.5|202548.6|202251.6|6
1634678520000|2021-10-19 21:22:00|202579.3|202282.3|202572.5|202275.5|202579.3|202282.3|202572.5|202275.5|2
1634678530000|2021-10-19 21:22:10|202546.9|202249.9|202548.6|202251.6|202552.9|202255.9|202519.1|202222.1|7
1634678540000|2021-10-19 21:22:20|202546.4|202249.4|202552.1|202255.1|202552.1|202255.1|202544.8|202247.8|5
1634678550000|2021-10-19 21:22:30|202545.9|202248.9|202558.6|202261.6|202558.6|202261.6|202545.9|202248.9|4
1634678560000|2021-10-19 21:22:40|202556.9|202259.9|202513.4|202216.4|202556.9|202259.9|202513.4|202216.4|2
1634678570000|2021-10-19 21:22:50|202507.8|202210.8|202490.6|202193.6|202512.1|202215.1|202490.6|202193.6|3
1634678580000|2021-10-19 21:23:00|202490.8|202193.8|202570.1|202273.1|202570.1|202273.1|202490.8|202193.8|6
1634678590000|2021-10-19 21:23:10|202568.2|202271.2|202568.2|202271.2|202568.2|202271.2|202568.2|202271.2|1
1634678600000|2021-10-19 21:23:20|202569.5|202272.5|202554.2|202257.2|202569.5|202272.5|202550|202253|4
1634678610000|2021-10-19 21:23:30|202555.8|202258.8|202560.8|202263.8|202566.1|202269.1|202555.8|202258.8|4
1634678620000|2021-10-19 21:23:40|202535.1|202238.1|202535.1|202238.1|202535.1|202238.1|202535.1|202238.1|1
1634678630000|2021-10-19 21:23:50|202523|202226|202508.2|202211.2|202523|202226|202508.2|202211.2|2
1634678640000|2021-10-19 21:24:00|202491.2|202194.2|202568.9|202271.9|202570.9|202273.9|202491.2|202194.2|4
1634678650000|2021-10-19 21:24:10|202538.4|202241.4|202567.7|202270.7|202567.7|202270.7|202538.4|202241.4|4
1634678660000|2021-10-19 21:24:20|202562.6|202265.6|202553.2|202256.2|202562.6|202265.6|202549.1|202252.1|5
1634678670000|2021-10-19 21:24:30|202564.8|202267.8|202508.6|202211.6|202564.8|202267.8|202508.6|202211.6|4
1634678680000|2021-10-19 21:24:40|202521.1|202224.1|202509|202212|202521.1|202224.1|202509|202212|5
1634678690000|2021-10-19 21:24:50|202520.5|202223.5|202565.8|202268.8|202565.8|202268.8|202513.8|202216.8|7
1634678700000|2021-10-19 21:25:00|202520.6|202223.6|202549.6|202252.6|202549.6|202252.6|202520.6|202223.6|4
1634678710000|2021-10-19 21:25:10|202560.3|202263.3|202555.3|202258.3|202564|202267|202555.3|202258.3|4
1634678720000|2021-10-19 21:25:20|202549.3|202252.3|202557.7|202260.7|202560.7|202263.7|202546.7|202249.7|7
1634678730000|2021-10-19 21:25:30|202515.5|202218.5|202509.5|202212.5|202515.5|202218.5|202509.5|202212.5|2
1634678740000|2021-10-19 21:25:40|202524.9|202227.9|202519.8|202222.8|202527.4|202230.4|202519.8|202222.8|4
1634678750000|2021-10-19 21:25:50|202526.7|202229.7|202567.6|202270.6|202571.5|202274.5|202513.1|202216.1|6
1634678760000|2021-10-19 21:26:00|202560.7|202263.7|202571.4|202274.4|202571.4|202274.4|202560.7|202263.7|4
1634678770000|2021-10-19 21:26:10|202553.1|202256.1|202556.1|202259.1|202556.1|202259.1|202553.1|202256.1|2
1634678780000|2021-10-19 21:26:20|202558.7|202261.7|202530.3|202233.3|202567.3|202270.3|202530.3|202233.3|5
1634678790000|2021-10-19 21:26:30|202531.2|202234.2|202532|202235|202532.6|202235.6|202530.6|202233.6|9
1634678800000|2021-10-19 21:26:40|202532.5|202235.5|202539.8|202242.8|202539.8|202242.8|202532|202235|7
1634678810000|2021-10-19 21:26:50|202538.4|202241.4|202541.1|202244.1|202549.4|202252.4|202538.4|202241.4|7
1634678820000|2021-10-19 21:27:00|202540|202243|202542.2|202245.2|202551.6|202254.6|202533.3|202236.3|8
1634678830000|2021-10-19 21:27:10|202543.2|202246.2|202549.3|202252.3|202549.3|202252.3|202539.1|202242.1|6
1634678840000|2021-10-19 21:27:20|202533.3|202236.3|202541|202244|202543.6|202247|202523|202236.2|8
1634678850000|2021-10-19 21:27:30|202542.9|202245.9|202542.4|202245.4|202546.4|202249.4|202539.1|202242.1|5
1634678860000|2021-10-19 21:27:40|202536.6|202239.6|202568.3|202271.3|202573.2|202276.2|202536.6|202239.6|7
1634678870000|2021-10-19 21:27:50|202558.8|202261.8|202563.1|202266.1|202563.1|202266.1|202554.4|202257.4|7
1634678880000|2021-10-19 21:28:00|202577.2|202280.2|202553|202256|202577.2|202280.2|202553|202256|7
1634678890000|2021-10-19 21:28:10|202556.4|202259.4|202510|202222.8|202556.4|202259.4|202510|202222.8|4
1634678900000|2021-10-19 21:28:20|202502.6|202205.6|202510|202215.6|202510|202222.2|202502.1|202205.1|5
1634678910000|2021-10-19 21:28:30|202520.9|202226.1|202542.1|202245.1|202542.1|202245.1|202514.8|202217.8|6
1634678920000|2021-10-19 21:28:40|202538.7|202241.7|202558.7|202261.7|202573.4|202276.4|202538.7|202241.7|5
1634678930000|2021-10-19 21:28:50|202550.8|202253.8|202555|202258|202565|202268|202545.8|202248.8|7
1634678940000|2021-10-19 21:29:00|202556.4|202259.4|202553.9|202256.9|202556.4|202259.4|202552.8|202255.8|3
1634678950000|2021-10-19 21:29:10|202505.3|202208.3|202500.6|202203.6|202505.3|202208.3|202500.6|202203.6|2
1634678960000|2021-10-19 21:29:20|202521.3|202224.3|202505.7|202208.7|202524.1|202253|202505.7|202208.7|6
1634678970000|2021-10-19 21:29:30|202562.8|202265.8|202575.2|202278.2|202575.2|202278.2|202562.8|202265.8|3
1634678980000|2021-10-19 21:29:40|202580.2|202283.2|202547.2|202250.2|202580.2|202283.2|202546.5|202249.5|7
1634678990000|2021-10-19 21:29:50|202552.2|202255.2|202556.3|202259.3|202558.1|202261.1|202545.1|202248.1|7
1634679000000|2021-10-19 21:30:00|202542.6|202245.6|202533.3|202236.3|202542.6|202245.6|202531.9|202234.9|13
1634679010000|2021-10-19 21:30:10|202533.5|202236.5|202533.1|202236.1|202533.5|202236.5|202532.8|202235.8|8
1634679020000|2021-10-19 21:30:20|202533.3|202236.3|202544.7|202247.7|202544.7|202247.7|202533.1|202236.1|7
1634679030000|2021-10-19 21:30:30|202542.6|202245.6|202533.4|202236.4|202542.6|202245.6|202533.2|202236.4|6
1634679040000|2021-10-19 21:30:40|202552.7|202255.7|202553.4|202256.4|202566.6|202269.6|202539.8|202242.8|7
1634679050000|2021-10-19 21:30:50|202555.6|202258.6|202554.9|202257.9|202558.3|202261.3|202547.4|202250.4|7
1634679060000|2021-10-19 21:31:00|202532.4|202235.4|202533.3|202236.3|202533.3|202236.3|202532.3|202235.3|5
1634679070000|2021-10-19 21:31:10|202533.4|202236.4|202533.2|202236.5|202533.5|202238.7|202531.1|202236.3|9
1634679080000|2021-10-19 21:31:20|202533.4|202236.4|202561.7|202264.7|202561.7|202264.7|202533.2|202236.2|7
1634679090000|2021-10-19 21:31:30|202560.3|202263.3|202562.7|202265.7|202576.1|202279.1|202550.8|202253.8|8
1634679100000|2021-10-19 21:31:40|202579.1|202282.1|202565.5|202268.5|202579.1|202282.1|202565.5|202268.5|4
1634679110000|2021-10-19 21:31:50|202565.7|202268.7|202558.4|202261.4|202569.8|202272.8|202549.1|202252.1|6
1634679120000|2021-10-19 21:32:00|202554.7|202257.7|202555|202258|202565.6|202268.6|202554.7|202257.7|3
1634679130000|2021-10-19 21:32:10|202533.3|202236.3|202564.5|202267.5|202564.5|202267.5|202525.4|202233.2|10
1634679140000|2021-10-19 21:32:20|202565|202268|202565.4|202268.4|202565.4|202268.4|202565|202268|2
1634679150000|2021-10-19 21:32:30|202559.6|202262.6|202540.8|202243.8|202559.6|202262.6|202536.2|202239.2|6
1634679160000|2021-10-19 21:32:40|202539|202242|202545.8|202248.8|202548.8|202251.8|202537.3|202240.3|4
1634679170000|2021-10-19 21:32:50|202532.8|202235.8|202538.6|202241.6|202571.2|202274.2|202532.6|202235.6|9
1634679180000|2021-10-19 21:33:00|202540.3|202243.3|202531.5|202234.5|202540.3|202243.3|202531.5|202234.5|2
1634679190000|2021-10-19 21:33:10|202531.4|202234.4|202559.4|202262.4|202559.5|202262.5|202528.5|202232.8|7
1634679200000|2021-10-19 21:33:20|202557.3|202260.3|202566.8|202269.8|202566.8|202269.8|202533.4|202236.4|8
1634679210000|2021-10-19 21:33:30|202562.6|202265.6|202556.3|202259.3|202562.6|202265.6|202554.5|202257.5|3
1634679220000|2021-10-19 21:33:40|202553.5|202256.5|202559.6|202262.6|202561.4|202264.4|202553.5|202256.5|3
1634679230000|2021-10-19 21:33:50|202532.4|202235.4|202534.4|202237.4|202534.4|202237.4|202532.4|202235.4|4
1634679240000|2021-10-19 21:34:00|202534.2|202237.2|202538.4|202241.4|202538.4|202241.4|202533.2|202236.5|4
1634679250000|2021-10-19 21:34:10|202552.6|202255.6|202536.5|202239.5|202552.6|202255.6|202536.5|202239.5|5
1634679260000|2021-10-19 21:34:20|202536.7|202239.7|202544.5|202247.5|202551.4|202254.4|202536.7|202239.7|4
1634679270000|2021-10-19 21:34:30|202541.6|202244.6|202524.6|202237.1|202560.7|202263.7|202524.6|202237.1|7
1634679280000|2021-10-19 21:34:40|202525.6|202237.2|202532.2|202235.2|202532.3|202237.2|202525.6|202235.2|3
1634679290000|2021-10-19 21:34:50|202533.7|202236.7|202531|202234|202534|202237|202531|202234|4
1634679300000|2021-10-19 21:35:00|202532.4|202235.4|202562.2|202265.2|202568.6|202271.6|202531.4|202235.4|7
1634679310000|2021-10-19 21:35:10|202561.7|202264.7|202531.3|202234.3|202561.7|202264.7|202531.3|202234.3|4
1634679320000|2021-10-19 21:35:20|202531.6|202234.6|202533.5|202236.5|202533.5|202236.5|202531.6|202234.6|5
1634679330000|2021-10-19 21:35:30|202532.9|202235.9|202533.5|202236.5|202533.5|202236.5|202532.9|202235.9|2
1634679340000|2021-10-19 21:35:40|202534.3|202237.3|202534.2|202237.2|202534.4|202237.4|202534.1|202237.1|5
1634679350000|2021-10-19 21:35:50|202536|202239|202543.7|202246.7|202543.7|202246.7|202536|202239|2
1634679360000|2021-10-19 21:36:00|202556.5|202259.5|202546.3|202249.3|202556.5|202259.5|202546.3|202249.3|3
1634679370000|2021-10-19 21:36:10|202540.8|202243.8|202556.3|202259.3|202556.3|202259.3|202540.8|202243.8|3
1634679380000|2021-10-19 21:36:20|202548.3|202251.3|202542.8|202245.8|202548.3|202251.3|202542.8|202245.8|2
1634679390000|2021-10-19 21:36:30|202536|202239|202536|202239|202536|202239|202533.6|202236.6|3
1634679410000|2021-10-19 21:36:50|202534.5|202237.5|202547|202250|202550.1|202253.1|202534.5|202237.5|7
1634679420000|2021-10-19 21:37:00|202546.7|202249.7|202541.9|202244.9|202546.7|202249.7|202540.2|202243.2|3
1634679430000|2021-10-19 21:37:10|202554.5|202257.5|202544.7|202247.7|202554.5|202257.5|202544.7|202247.7|2
1634679440000|2021-10-19 21:37:20|202541.9|202244.9|202535.1|202238.1|202541.9|202244.9|202535.1|202238.1|4
1634679450000|2021-10-19 21:37:30|202534.4|202237.4|202534.9|202237.9|202534.9|202237.9|202533.9|202236.9|4
1634679460000|2021-10-19 21:37:40|202534.3|202237.3|202566.6|202269.6|202566.6|202269.6|202529.1|202232.1|6
1634679470000|2021-10-19 21:37:50|202561.5|202264.5|202544.8|202247.8|202565.3|202268.3|202544.8|202247.8|5
1634679480000|2021-10-19 21:38:00|202541.8|202244.8|202549.7|202252.7|202549.7|202252.7|202540.4|202243.4|5
1634679490000|2021-10-19 21:38:10|202548.1|202251.1|202536|202239|202548.1|202251.1|202536|202239|5
1634679500000|2021-10-19 21:38:20|202530.3|202233.3|202532.8|202235.8|202532.8|202235.8|202530.3|202233.3|6
1634679510000|2021-10-19 21:38:30|202532.9|202235.9|202533|202236|202533.1|202236.1|202532.8|202235.8|4
1634679520000|2021-10-19 21:38:40|202534|202237|202540.8|202243.8|202542.1|202245.1|202534|202237|4
1634679530000|2021-10-19 21:38:50|202562.3|202265.3|202543|202246|202562.3|202265.3|202543|202246|4
1634679540000|2021-10-19 21:39:00|202540.5|202243.5|202550.1|202253.1|202553|202256|202539.6|202242.6|4
1634679550000|2021-10-19 21:39:10|202545|202248|202530.4|202233.4|202545|202248|202530.4|202233.4|7
1634679560000|2021-10-19 21:39:20|202530.3|202233.3|202531.4|202234.4|202531.6|202234.6|202530.3|202233.3|5
1634679570000|2021-10-19 21:39:30|202533.2|202236.2|202543.7|202246.7|202543.7|202246.7|202532.8|202235.8|4
1634679580000|2021-10-19 21:39:40|202540.1|202243.1|202549.2|202252.2|202553.8|202256.8|202538.9|202241.9|4
1634679590000|2021-10-19 21:39:50|202545.8|202248.8|202532.1|202235.1|202545.8|202248.8|202532.1|202235.1|3
1634679600000|2021-10-19 21:40:00|202532.3|202235.3|202532.5|202235.5|202533.1|202236.1|202532.3|202235.3|4
1634679610000|2021-10-19 21:40:10|202530.2|202233.2|202529.7|202237.7|202532.1|202237.7|202529.7|202233.2|3
1634679620000|2021-10-19 21:40:20|202529.8|202236.9|202531.9|202234.9|202531.9|202238.6|202527.3|202234.6|5
1634679630000|2021-10-19 21:40:30|202532.1|202235.1|202533.3|202236.3|202533.3|202236.3|202532.1|202235.1|3
1634679640000|2021-10-19 21:40:40|202532.9|202235.9|202533.2|202236.2|202533.2|202236.2|202532.9|202235.9|2
1634679650000|2021-10-19 21:40:50|202533.1|202236.1|202560|202263|202578.7|202281.7|202532.9|202235.9|7
1634679660000|2021-10-19 21:41:00|202588.1|202291.1|202572.5|202275.5|202592.8|202295.8|202572.5|202275.5|4
1634679670000|2021-10-19 21:41:10|202564|202267|202560.9|202263.9|202564|202267|202547.6|202250.6|4
1634679680000|2021-10-19 21:41:20|202552|202255|202570.5|202273.5|202570.9|202273.9|202549.4|202252.4|9
1634679690000|2021-10-19 21:41:30|202566|202269|202568.3|202271.3|202568.3|202271.3|202552.9|202255.9|4
1634679700000|2021-10-19 21:41:40|202564|202267|202563.9|202266.9|202566.2|202269.2|202563.9|202266.9|4
1634679710000|2021-10-19 21:41:50|202561.8|202264.8|202554.1|202257.1|202565.6|202268.6|202549.3|202252.3|7
1634679720000|2021-10-19 21:42:00|202548.1|202251.1|202550.2|202253.2|202550.2|202253.2|202548.1|202251.1|2
1634679730000|2021-10-19 21:42:10|202581.7|202284.7|202564.8|202267.8|202581.7|202284.7|202564.8|202267.8|3
1634679740000|2021-10-19 21:42:20|202556|202259|202543.3|202246.3|202560.6|202263.6|202543.3|202246.3|6
1634679750000|2021-10-19 21:42:30|202541.3|202244.3|202550.1|202253.1|202556.4|202259.4|202539.6|202242.6|4
1634679760000|2021-10-19 21:42:40|202544.7|202247.7|202563.8|202266.8|202572.7|202275.7|202542.4|202245.4|5
1634679770000|2021-10-19 21:42:50|202560|202263|202557.6|202260.6|202566.5|202269.5|202557.6|202260.6|4
1634679780000|2021-10-19 21:43:00|202533.3|202236.3|202532.6|202235.6|202533.3|202236.3|202532.6|202235.6|5
1634679790000|2021-10-19 21:43:10|202532.8|202235.8|202560.2|202263.2|202560.2|202263.2|202532|202235|4
1634679800000|2021-10-19 21:43:20|202558.4|202261.4|202537.2|202240.2|202558.4|202261.4|202536.4|202239.4|6
1634679810000|2021-10-19 21:43:30|202532.2|202235.2|202542.6|202245.6|202549.2|202252.2|202532.2|202235.2|3
1634679820000|2021-10-19 21:43:40|202537.9|202240.9|202555|202258|202555|202258|202537.9|202240.9|3
1634679830000|2021-10-19 21:43:50|202531.7|202234.7|202531.7|202234.7|202532.5|202235.5|202531.7|202234.7|4
1634679840000|2021-10-19 21:44:00|202532.4|202235.4|202531.3|202234.3|202532.4|202235.4|202531.3|202234.3|4
1634679850000|2021-10-19 21:44:10|202532.3|202235.3|202540.1|202243.1|202555|202258|202532.2|202235.2|6
1634679860000|2021-10-19 21:44:20|202542.8|202245.8|202548.2|202251.2|202557.3|202260.3|202535.3|202238.3|6
1634679870000|2021-10-19 21:44:30|202541.1|202244.1|202538|202241|202541.1|202244.1|202538|202241|2
1634679880000|2021-10-19 21:44:40|202537.5|202240.5|202531.7|202234.7|202547.8|202250.8|202531.7|202234.7|5
1634679890000|2021-10-19 21:44:50|202532.5|202235.5|202530.8|202233.8|202532.5|202235.5|202530.8|202233.8|3
1634679900000|2021-10-19 21:45:00|202515.1|202218.1|202526.5|202229.5|202529|202232|202515.1|202218.1|5
1634679910000|2021-10-19 21:45:10|202569|202272|202541.7|202244.7|202569|202272|202541.7|202244.7|3
1634679920000|2021-10-19 21:45:20|202522.8|202225.8|202537.8|202240.8|202538.3|202241.3|202522.8|202225.8|6
1634679930000|2021-10-19 21:45:30|202533.5|202236.5|202540.5|202243.5|202540.5|202243.5|202530.7|202233.7|3
1634679940000|2021-10-19 21:45:40|202530.3|202233.3|202531.6|202234.6|202531.6|202234.6|202529.8|202232.8|3
1634679950000|2021-10-19 21:45:50|202518.9|202221.9|202523.5|202226.5|202523.6|202226.6|202518.9|202221.9|6
1634679960000|2021-10-19 21:46:00|202526|202229|202554.3|202257.3|202554.3|202257.3|202526|202229|4
1634679970000|2021-10-19 21:46:10|202526.5|202229.5|202529.4|202232.4|202529.4|202232.4|202526.5|202229.5|3
1634679980000|2021-10-19 21:46:20|202539.4|202242.4|202529.4|202232.4|202539.4|202242.4|202529.4|202232.4|3
1634679990000|2021-10-19 21:46:30|202530.7|202233.7|202530.7|202233.7|202530.7|202233.7|202530.7|202233.7|1
1634680000000|2021-10-19 21:46:40|202511|202214|202530|202233|202530|202233|202509.6|202212.6|8
1634680010000|2021-10-19 21:46:50|202531.9|202234.9|202538.1|202241.1|202538.1|202241.1|202529.2|202232.2|7
1634680020000|2021-10-19 21:47:00|202536.9|202239.9|202536|202239|202539.4|202242.4|202527|202230|8
1634680030000|2021-10-19 21:47:10|202535.8|202238.8|202556.3|202259.3|202556.3|202259.3|202535.8|202238.8|4
1634680040000|2021-10-19 21:47:20|202547.4|202250.4|202531.5|202234.5|202547.4|202250.4|202531.5|202234.5|6
1634680050000|2021-10-19 21:47:30|202530.3|202233.3|202517.4|202220.4|202530.4|202233.4|202517.4|202220.4|5
1634680060000|2021-10-19 21:47:40|202519.3|202222.3|202524.5|202227.5|202525.8|202228.8|202519.3|202222.3|6
1634680070000|2021-10-19 21:47:50|202531.6|202234.6|202550.2|202253.2|202553.9|202256.9|202529.7|202232.7|7
1634680080000|2021-10-19 21:48:00|202548.1|202251.1|202531.5|202234.5|202548.1|202251.1|202529.9|202232.9|4
1634680090000|2021-10-19 21:48:10|202531.9|202234.9|202539|202242|202546|202249|202531.9|202234.9|4
1634680100000|2021-10-19 21:48:20|202532.9|202235.9|202530.6|202233.6|202532.9|202235.9|202528.7|202231.7|3
1634680110000|2021-10-19 21:48:30|202518|202221|202521.5|202224.5|202521.9|202224.9|202518|202221|3
1634680120000|2021-10-19 21:48:40|202519.5|202222.5|202544.6|202247.6|202544.6|202247.6|202519.5|202222.5|3
1634680130000|2021-10-19 21:48:50|202537.8|202240.8|202552.9|202255.9|202560.7|202263.7|202537.8|202240.8|5
1634680140000|2021-10-19 21:49:00|202526.5|202229.5|202549.5|202252.5|202549.5|202252.5|202526.5|202229.5|5
1634680150000|2021-10-19 21:49:10|202539.5|202242.5|202533|202236|202539.5|202242.5|202533|202236|2
1634680160000|2021-10-19 21:49:20|202517.4|202220.4|202521.8|202224.8|202521.8|202224.8|202517.4|202220.4|4
1634680170000|2021-10-19 21:49:30|202526.8|202229.8|202526.8|202229.8|202526.8|202229.8|202526.8|202229.8|1
1634680180000|2021-10-19 21:49:40|202516|202219|202521.8|202224.8|202521.8|202224.8|202516|202219|2
1634680190000|2021-10-19 21:49:50|202555.4|202258.4|202538.7|202241.7|202555.4|202258.4|202538.7|202241.7|3
1634680200000|2021-10-19 21:50:00|202524.7|202227.7|202539.7|202242.7|202543.2|202246.2|202524.7|202227.7|7
1634680210000|2021-10-19 21:50:10|202533.3|202236.3|202529.5|202232.5|202533.3|202236.3|202529.5|202232.5|2
1634680220000|2021-10-19 21:50:20|202517.4|202220.4|202521.8|202224.8|202521.8|202224.8|202517.4|202220.4|3
1634680230000|2021-10-19 21:50:30|202520.5|202223.5|202538.7|202241.7|202538.7|202241.7|202520.5|202223.5|4
1634680240000|2021-10-19 21:50:40|202516.7|202219.7|202549.5|202252.5|202560.9|202263.9|202516.7|202219.7|6
1634680250000|2021-10-19 21:50:50|202537.3|202240.3|202537.3|202240.3|202537.3|202240.3|202537.3|202240.3|1
1634680260000|2021-10-19 21:51:00|202554|202257|202544.3|202247.3|202554|202257|202544.3|202247.3|2
1634680270000|2021-10-19 21:51:10|202516.7|202219.7|202529.3|202232.3|202529.3|202232.3|202516.7|202219.7|5
1634680280000|2021-10-19 21:51:20|202526.1|202229.1|202526.1|202229.1|202526.1|202229.1|202526.1|202229.1|1
1634680290000|2021-10-19 21:51:30|202531.1|202234.1|202542.9|202245.9|202547.2|202250.2|202529.1|202232.1|4
1634680300000|2021-10-19 21:51:40|202540.5|202243.5|202532.3|202235.3|202547.3|202250.3|202526.9|202229.9|7
1634680310000|2021-10-19 21:51:50|202531.3|202234.3|202538.2|202241.2|202538.4|202241.4|202526.7|202229.7|9
1634680320000|2021-10-19 21:52:00|202533.3|202236.3|202524.1|202227.1|202533.4|202236.4|202524.1|202227.1|3
1634680330000|2021-10-19 21:52:10|202521.4|202224.4|202519.9|202222.9|202522.4|202225.4|202519.9|202222.9|3
1634680340000|2021-10-19 21:52:20|202522.4|202225.4|202538|202241|202538|202241|202522.4|202225.4|3
1634680350000|2021-10-19 21:52:30|202538.6|202241.6|202546.7|202249.7|202546.7|202249.7|202520.1|202223.1|5
1634680360000|2021-10-19 21:52:40|202539.8|202242.8|202532.4|202235.4|202539.8|202242.8|202530.5|202233.5|5
1634680370000|2021-10-19 21:52:50|202534.4|202237.4|202535.9|202238.9|202546.1|202249.1|202533.3|202236.3|5
1634680380000|2021-10-19 21:53:00|202529.8|202232.8|202526|202229|202529.8|202232.8|202521.8|202224.8|4
1634680390000|2021-10-19 21:53:10|202530.5|202233.5|202530.9|202233.9|202530.9|202246.2|202522.7|202233.5|3
1634680400000|2021-10-19 21:53:20|202529.9|202232.9|202531.8|202234.8|202534.6|202237.6|202522.1|202225.1|6
1634680410000|2021-10-19 21:53:30|202548.7|202251.7|202538.6|202241.6|202548.7|202251.7|202538.6|202241.6|3
1634680420000|2021-10-19 21:53:40|202538|202241|202551.4|202254.4|202558.1|202261.1|202538|202241|3
1634680430000|2021-10-19 21:53:50|202534.2|202237.2|202525.4|202228.4|202536.3|202239.3|202525.4|202228.4|4
1634680440000|2021-10-19 21:54:00|202527.6|202230.6|202527.6|202230.6|202527.6|202230.6|202527.6|202230.6|1
1634680450000|2021-10-19 21:54:10|202530.4|202233.4|202546.5|202249.5|202546.5|202249.5|202529.2|202232.2|6
1634680460000|2021-10-19 21:54:20|202544.6|202247.6|202525|202228|202544.6|202247.6|202525|202228|4
1634680470000|2021-10-19 21:54:30|202555.9|202258.9|202539.3|202242.3|202555.9|202258.9|202539.3|202242.3|3
1634680480000|2021-10-19 21:54:40|202551.2|202254.2|202551.2|202254.2|202551.2|202254.2|202551.2|202254.2|1
1634680490000|2021-10-19 21:54:50|202527.5|202230.5|202527.5|202230.5|202527.5|202230.5|202520.4|202223.4|4
1634680510000|2021-10-19 21:55:10|202551.2|202254.2|202541.5|202244.5|202551.2|202254.2|202541.5|202244.5|3
1634680520000|2021-10-19 21:55:20|202522.5|202225.5|202545.2|202248.2|202548.4|202251.4|202522.5|202225.5|7
1634680530000|2021-10-19 21:55:30|202534|202237|202533.7|202236.7|202534.3|202237.3|202533.7|202236.7|4
1634680540000|2021-10-19 21:55:40|202548.2|202251.2|202539.8|202242.8|202548.2|202251.2|202539.8|202242.8|2
1634680550000|2021-10-19 21:55:50|202528.2|202231.2|202521.2|202224.2|202528.2|202231.2|202519.8|202222.8|5
1634680560000|2021-10-19 21:56:00|202522.1|202225.1|202549.7|202252.7|202549.7|202252.7|202522.1|202225.1|6
1634680570000|2021-10-19 21:56:10|202526.6|202229.6|202531.9|202234.9|202531.9|202234.9|202526|202229|4
1634680580000|2021-10-19 21:56:20|202522.5|202225.5|202539.3|202242.3|202543.8|202246.8|202522.5|202225.5|5
1634680590000|2021-10-19 21:56:30|202540.3|202243.3|202548.3|202251.3|202559.2|202262.2|202540.3|202243.3|4
1634680600000|2021-10-19 21:56:40|202519|202222|202523|202226|202523.2|202226.2|202519|202222|5
1634680610000|2021-10-19 21:56:50|202526.6|202229.6|202530.6|202233.6|202530.6|202233.6|202526.6|202229.6|2
1634680620000|2021-10-19 21:57:00|202523.1|202226.1|202537|202240|202540.7|202243.7|202520.6|202223.6|8
1634680630000|2021-10-19 21:57:10|202538.3|202241.3|202547.8|202250.8|202556.7|202259.7|202534|202237|5
1634680640000|2021-10-19 21:57:20|202545|202248|202537|202240|202545|202248|202537|202240|4
1634680650000|2021-10-19 21:57:30|202536.4|202239.4|202527.4|202230.4|202536.4|202239.4|202525.9|202228.9|6
1634680660000|2021-10-19 21:57:40|202528.3|202231.3|202528.8|202231.8|202529.6|202232.6|202528.3|202231.3|4
1634680670000|2021-10-19 21:57:50|202531.3|202234.3|202550.2|202253.2|202550.2|202253.2|202529.3|202232.3|5
1634680680000|2021-10-19 21:58:00|202547.4|202250.4|202529.2|202232.2|202547.4|202250.4|202522.4|202225.4|8
1634680690000|2021-10-19 21:58:10|202531.5|202234.5|202539.4|202242.4|202546.9|202249.9|202529.7|202232.7|8
1634680700000|2021-10-19 21:58:20|202537.6|202240.6|202548.5|202251.5|202548.5|202251.5|202536.7|202239.7|4
1634680710000|2021-10-19 21:58:30|202521|202224|202528.4|202231.4|202528.4|202231.4|202521|202224|4
1634680720000|2021-10-19 21:58:40|202527.5|202230.5|202527|202230|202527.5|202230.5|202527|202230|2
1634680730000|2021-10-19 21:58:50|202530.6|202233.6|202548.9|202251.9|202558.1|202261.1|202530.6|202233.6|4
1634680740000|2021-10-19 21:59:00|202530.3|202233.3|202550.3|202253.3|202550.3|202253.3|202525.1|202228.1|3
1634680750000|2021-10-19 21:59:10|202540.9|202243.9|202532.8|202235.8|202540.9|202243.9|202532.8|202235.8|3
1634680760000|2021-10-19 21:59:20|202532.5|202235.5|202529.8|202232.8|202544.2|202247.2|202529.8|202232.8|4
1634680770000|2021-10-19 21:59:30|202520.3|202223.3|202525.1|202228.1|202525.1|202228.1|202520.3|202223.3|3
1634680780000|2021-10-19 21:59:40|202548.9|202251.9|202548.9|202251.9|202548.9|202251.9|202548.9|202251.9|1
1634680790000|2021-10-19 21:59:50|202546.4|202249.4|202534.3|202237.3|202552.4|202255.4|202523.6|202226.6|5
1634680800000|2021-10-19 22:00:00|202545.2|202248.2|202522.8|202246.1|202552|202255|202522.8|202237|24
1634680810000|2021-10-19 22:00:10|202531.8|202247.8|202520.2|202253.1|202531.8|202253.1|202520.2|202241.9|20
1634680820000|2021-10-19 22:00:20|202510.9|202250.5|202521.2|202245.7|202529|202258.2|202510.9|202239.6|11
1634680830000|2021-10-19 22:00:30|202521.3|202248.4|202450.8|202300.8|202525.6|202309.4|202448|202240.6|24
1634680840000|2021-10-19 22:00:40|202445.7|202295.7|202443.8|202293.8|202445.7|202295.7|202440.3|202290.3|21
1634680850000|2021-10-19 22:00:50|202443.6|202293.6|202444.2|202294.2|202444.8|202294.8|202443.1|202293.1|17
1634680860000|2021-10-19 22:01:00|202444.5|202294.5|202460.1|202310.1|202517.2|202310.2|202444.2|202261.4|11
1634680870000|2021-10-19 22:01:10|202460.6|202310.6|202444.9|202294.9|202460.6|202310.6|202444.8|202294.8|15
1634680880000|2021-10-19 22:01:20|202444.2|202294.2|202445.4|202295.4|202445.5|202295.5|202444|202294|15
1634680890000|2021-10-19 22:01:30|202445.2|202295.2|202444|202294|202445.3|202295.3|202443.8|202293.8|13
1634680900000|2021-10-19 22:01:40|202445.1|202295.1|202444.9|202294.9|202445.4|202295.4|202444.1|202294.1|10
1634680910000|2021-10-19 22:01:50|202444.6|202294.6|202455.5|202305.5|202462|202312|202444.6|202294.6|12
1634680920000|2021-10-19 22:02:00|202458.6|202308.6|202456.6|202306.6|202458.6|202308.6|202455.9|202305.9|9
1634680930000|2021-10-19 22:02:10|202451.5|202301.5|202432.6|202282.6|202452.8|202302.8|202432.6|202282.6|17
1634680940000|2021-10-19 22:02:20|202428.8|202278.8|202430.2|202280.2|202431.1|202281.1|202428.1|202278.1|16
1634680950000|2021-10-19 22:02:30|202431.9|202281.9|202446.8|202296.8|202448.6|202298.6|202427|202277|18
1634680960000|2021-10-19 22:02:40|202444.6|202294.6|202446.6|202296.6|202446.7|202296.7|202440.4|202290.4|19
1634680970000|2021-10-19 22:02:50|202445.5|202295.5|202449|202299|202449.2|202299.2|202444.9|202294.9|18
1634680980000|2021-10-19 22:03:00|202445.9|202295.9|202424.9|202274.9|202445.9|202295.9|202423.5|202273.5|25
1634680990000|2021-10-19 22:03:10|202429.9|202279.9|202448.7|202298.7|202454.1|202304.1|202428.2|202278.2|17
1634681000000|2021-10-19 22:03:20|202448.2|202298.2|202445.5|202295.5|202448.2|202298.2|202444.4|202294.4|9
1634681010000|2021-10-19 22:03:30|202448.4|202298.4|202445|202295|202448.4|202298.4|202442.7|202292.7|10
1634681020000|2021-10-19 22:03:40|202445.6|202295.6|202442.8|202292.8|202446.5|202296.5|202441.2|202291.2|12
1634681030000|2021-10-19 22:03:50|202443.3|202293.3|202442|202292|202443.6|202293.6|202441.2|202291.2|11
1634681040000|2021-10-19 22:04:00|202428.7|202278.7|202439.4|202289.4|202441.1|202291.1|202428.7|202278.7|6
1634681050000|2021-10-19 22:04:10|202443|202293|202443.4|202293.4|202446.8|202296.8|202443|202293|11
1634681060000|2021-10-19 22:04:20|202443.9|202293.9|202446.2|202296.2|202447.5|202297.5|202443.9|202293.9|7
1634681070000|2021-10-19 22:04:30|202443.4|202293.4|202444.6|202294.6|202447.3|202297.3|202443.4|202293.4|10
1634681080000|2021-10-19 22:04:40|202444.7|202294.7|202442.8|202292.8|202446|202296|202442.2|202292.2|10
1634681090000|2021-10-19 22:04:50|202442.7|202292.7|202444.6|202294.6|202445.7|202295.7|202441.3|202291.3|11
1634681100000|2021-10-19 22:05:00|202444.8|202294.8|202442.3|202292.3|202444.8|202294.8|202427.9|202277.9|13
1634681110000|2021-10-19 22:05:10|202442.6|202292.6|202448.3|202298.3|202448.7|202298.7|202442.6|202292.6|13
1634681120000|2021-10-19 22:05:20|202438.6|202288.6|202446|202296|202446.6|202296.6|202438.6|202288.6|12
1634681130000|2021-10-19 22:05:30|202446.7|202296.7|202445.7|202295.7|202447.6|202297.6|202442.2|202292.2|6
1634681140000|2021-10-19 22:05:40|202445.6|202295.6|202444.6|202294.6|202445.6|202295.6|202444.6|202294.6|5
1634681150000|2021-10-19 22:05:50|202444.9|202294.9|202446.2|202296.2|202446.5|202296.5|202444.9|202294.9|5
1634681160000|2021-10-19 22:06:00|202436.6|202286.6|202446|202296|202446|202296|202436.6|202286.6|10
1634681170000|2021-10-19 22:06:10|202445.7|202295.7|202447.7|202297.7|202447.7|202297.7|202445.2|202295.2|5
1634681180000|2021-10-19 22:06:20|202444.4|202294.4|202446.7|202296.7|202446.7|202296.7|202444.4|202294.4|7
1634681190000|2021-10-19 22:06:30|202446.5|202296.5|202450.9|202300.9|202454|202304|202444.4|202294.4|13
1634681200000|2021-10-19 22:06:40|202450.5|202300.5|202453.3|202303.3|202453.4|202303.4|202447.6|202297.6|9
1634681210000|2021-10-19 22:06:50|202454.1|202304.1|202460.1|202310.1|202460.5|202310.5|202453.4|202303.4|7
1634681220000|2021-10-19 22:07:00|202459.8|202309.8|202455.7|202305.7|202459.8|202309.8|202455.7|202305.7|9
1634681230000|2021-10-19 22:07:10|202455.8|202305.8|202457|202307|202458.6|202308.6|202455.8|202305.8|9
1634681240000|2021-10-19 22:07:20|202456.5|202306.5|202463.2|202313.2|202465.1|202315.1|202454.5|202304.5|12
1634681250000|2021-10-19 22:07:30|202466|202316|202465.6|202315.6|202466|202316|202462.7|202312.7|13
1634681260000|2021-10-19 22:07:40|202465.4|202315.4|202465.8|202315.8|202466.7|202316.7|202465|202315|13
1634681270000|2021-10-19 22:07:50|202460.4|202310.4|202462.3|202312.3|202462.3|202312.3|202460.4|202310.4|6
1634681280000|2021-10-19 22:08:00|202453.5|202303.5|202459.4|202309.4|202461.2|202311.2|202453.5|202303.5|8
1634681290000|2021-10-19 22:08:10|202459.7|202309.7|202460.6|202310.6|202463.7|202313.7|202459.7|202309.7|10
1634681300000|2021-10-19 22:08:20|202461.4|202311.4|202463.6|202313.6|202463.6|202313.6|202461.4|202311.4|7
1634681310000|2021-10-19 22:08:30|202463.1|202313.1|202462.9|202312.9|202468.9|202318.9|202462.8|202312.8|7
1634681320000|2021-10-19 22:08:40|202463.3|202313.3|202459.6|202309.6|202464.2|202314.2|202458.8|202308.8|7
1634681330000|2021-10-19 22:08:50|202458.4|202308.4|202461.5|202311.5|202462.4|202312.4|202449.3|202299.3|7
1634681340000|2021-10-19 22:09:00|202462.2|202312.2|202453.8|202303.8|202463.8|202313.8|202452.5|202302.5|8
1634681350000|2021-10-19 22:09:10|202457.6|202307.6|202467.1|202317.1|202468|202318|202457.6|202307.6|8
1634681360000|2021-10-19 22:09:20|202467.3|202317.3|202467.1|202317.1|202467.3|202317.3|202464.6|202314.6|6
1634681370000|2021-10-19 22:09:30|202467.6|202317.6|202466.4|202316.4|202468|202318|202463|202313|6
1634681380000|2021-10-19 22:09:40|202466.5|202316.5|202465.4|202315.4|202468.3|202318.3|202460.9|202310.9|9
1634681390000|2021-10-19 22:09:50|202466.4|202316.4|202463.4|202313.4|202466.4|202316.4|202454.2|202304.2|8
1634681400000|2021-10-19 22:10:00|202461.2|202311.2|202457.6|202307.6|202461.2|202311.2|202457.3|202307.3|11
1634681410000|2021-10-19 22:10:10|202457.1|202307.1|202462.9|202312.9|202462.9|202312.9|202453.6|202303.6|11
1634681420000|2021-10-19 22:10:20|202455|202305|202455|202305|202455.1|202305.1|202454.4|202304.4|11
1634681430000|2021-10-19 22:10:30|202458.9|202308.9|202457.4|202307.4|202458.9|202308.9|202455|202305|10
1634681440000|2021-10-19 22:10:40|202458|202308|202459.2|202309.2|202460.4|202310.4|202458|202308|11
1634681450000|2021-10-19 22:10:50|202459.1|202309.1|202458.7|202308.7|202459.1|202309.1|202457.4|202307.4|8
1634681460000|2021-10-19 22:11:00|202458.8|202308.8|202458.4|202308.4|202459.1|202309.1|202451.3|202301.3|10
1634681470000|2021-10-19 22:11:10|202458.5|202308.5|202456.7|202306.7|202458.5|202308.5|202454.8|202304.8|10
1634681480000|2021-10-19 22:11:20|202456.9|202306.9|202457.6|202307.6|202458.2|202308.2|202456.7|202306.7|7
1634681490000|2021-10-19 22:11:30|202457.5|202307.5|202461.4|202311.4|202461.5|202311.5|202456.7|202306.7|9
1634681500000|2021-10-19 22:11:40|202458.5|202308.5|202464.8|202314.8|202464.8|202314.8|202458.5|202308.5|6
1634681510000|2021-10-19 22:11:50|202461.3|202311.3|202458|202308|202461.8|202311.8|202456.9|202306.9|7
1634681520000|2021-10-19 22:12:00|202456.5|202306.5|202457.5|202307.5|202459.8|202309.8|202456.5|202306.5|8
1634681530000|2021-10-19 22:12:10|202458.1|202308.1|202456.8|202306.8|202459.9|202309.9|202456.7|202306.7|11
1634681540000|2021-10-19 22:12:20|202456.6|202306.6|202456.3|202306.3|202456.9|202306.9|202456.3|202306.3|5
1634681550000|2021-10-19 22:12:30|202456.7|202306.7|202450.1|202300.1|202457.9|202307.9|202450.1|202300.1|8
1634681560000|2021-10-19 22:12:40|202450.6|202300.6|202456|202306|202456.7|202306.7|202450.6|202300.6|10
1634681570000|2021-10-19 22:12:50|202459.4|202309.4|202453.9|202303.9|202459.4|202309.4|202452.5|202302.5|5
1634681580000|2021-10-19 22:13:00|202454|202304|202443.3|202293.3|202457.6|202307.6|202443.3|202293.3|13
1634681590000|2021-10-19 22:13:10|202426.2|202276.2|202435.7|202285.7|202436.6|202286.6|202426.2|202276.2|7
1634681600000|2021-10-19 22:13:20|202437.4|202287.4|202450.4|202300.4|202450.6|202300.6|202437.4|202287.4|13
1634681610000|2021-10-19 22:13:30|202450|202300|202454|202304|202454.2|202304.2|202450|202300|12
1634681620000|2021-10-19 22:13:40|202454.2|202304.2|202454.5|202304.5|202459.3|202309.3|202451.6|202301.6|6
1634681630000|2021-10-19 22:13:50|202454.3|202304.3|202453.5|202303.5|202457.5|202307.5|202453.5|202303.5|6
1634681640000|2021-10-19 22:14:00|202453.4|202303.4|202453.1|202303.1|202454.7|202304.7|202453|202303|6
1634681650000|2021-10-19 22:14:10|202453.5|202303.5|202452.6|202302.6|202453.5|202303.5|202449.6|202299.6|10
1634681660000|2021-10-19 22:14:20|202452.5|202302.5|202452.1|202302.1|202452.6|202302.6|202451.4|202301.4|11
1634681670000|2021-10-19 22:14:30|202454.1|202304.1|202458.3|202308.3|202459.1|202309.1|202454.1|202304.1|6
1634681680000|2021-10-19 22:14:40|202457.3|202307.3|202456.3|202306.3|202458.1|202308.1|202454.8|202304.8|8
1634681690000|2021-10-19 22:14:50|202456.4|202306.4|202457|202307|202457|202307|202456.4|202306.4|3
1634681700000|2021-10-19 22:15:00|202456.2|202306.2|202457|202307|202457.1|202307.1|202453.9|202303.9|8
1634681710000|2021-10-19 22:15:10|202457.4|202307.4|202456.1|202306.1|202457.4|202307.4|202455.2|202305.2|6
1634681720000|2021-10-19 22:15:20|202456.2|202306.2|202468.7|202318.7|202468.7|202318.7|202455.8|202305.8|12
1634681730000|2021-10-19 22:15:30|202469.2|202319.2|202472|202322|202472.7|202322.7|202467.8|202317.8|15
1634681740000|2021-10-19 22:15:40|202472.5|202322.5|202471.2|202321.2|202472.5|202322.5|202469.6|202319.6|12
1634681750000|2021-10-19 22:15:50|202467.3|202317.3|202470.2|202320.2|202470.3|202320.3|202466.9|202316.9|13
1634681760000|2021-10-19 22:16:00|202469.7|202319.7|202469.5|202319.5|202470.1|202320.1|202468.2|202318.2|10
1634681770000|2021-10-19 22:16:10|202469.6|202319.6|202469.7|202319.7|202469.7|202319.7|202469|202319|5
1634681780000|2021-10-19 22:16:20|202469.6|202319.6|202471.7|202321.7|202472|202322|202469.6|202319.6|9
1634681790000|2021-10-19 22:16:30|202471.9|202321.9|202470.9|202320.9|202471.9|202321.9|202470.3|202320.3|12
1634681800000|2021-10-19 22:16:40|202471.3|202321.3|202468.6|202318.6|202475.1|202325.1|202468.4|202318.4|6
1634681810000|2021-10-19 22:16:50|202470.6|202320.6|202470.7|202320.7|202470.9|202320.9|202470.5|202320.5|4
1634681820000|2021-10-19 22:17:00|202472.2|202322.2|202471|202321|202474.6|202324.6|202470.2|202320.2|7
1634681830000|2021-10-19 22:17:10|202470.9|202320.9|202469.7|202319.7|202471.1|202321.1|202469.7|202319.7|5
1634681840000|2021-10-19 22:17:20|202475.2|202325.2|202471.6|202321.6|202475.2|202325.2|202471|202321|6
1634681850000|2021-10-19 22:17:30|202471.9|202321.9|202466.5|202316.5|202471.9|202321.9|202463.5|202313.5|11
1634681860000|2021-10-19 22:17:40|202467.5|202317.5|202469.3|202319.3|202471.1|202321.1|202467.2|202317.2|10
1634681870000|2021-10-19 22:17:50|202469.6|202319.6|202470.2|202320.2|202470.3|202320.3|202469.6|202319.6|5
1634681880000|2021-10-19 22:18:00|202470.3|202320.3|202472.6|202322.6|202472.6|202322.6|202467.8|202317.8|7
1634681890000|2021-10-19 22:18:10|202471.8|202321.8|202464.2|202314.2|202471.9|202321.9|202464.2|202314.2|4
1634681900000|2021-10-19 22:18:20|202464.9|202314.9|202466.1|202316.1|202472|202322|202464.9|202314.9|6
1634681910000|2021-10-19 22:18:30|202465.5|202315.5|202470.2|202320.2|202470.4|202320.4|202465.5|202315.5|6
1634681920000|2021-10-19 22:18:40|202470.1|202320.1|202471|202321|202472.9|202322.9|202467|202317|5
1634681930000|2021-10-19 22:18:50|202472|202322|202473.9|202323.9|202473.9|202323.9|202472|202322|5
1634681940000|2021-10-19 22:19:00|202474.6|202324.6|202452.8|202302.8|202474.6|202324.6|202452.8|202302.8|9
1634681950000|2021-10-19 22:19:10|202449.5|202299.5|202455.4|202305.4|202455.4|202305.4|202448.6|202298.6|12
1634681960000|2021-10-19 22:19:20|202452.7|202302.7|202465.1|202315.1|202471.4|202321.4|202452.7|202302.7|12
1634681970000|2021-10-19 22:19:30|202470.8|202320.8|202466.3|202316.3|202471.9|202321.9|202466.3|202316.3|11
1634681980000|2021-10-19 22:19:40|202466.4|202316.4|202466.2|202316.2|202466.4|202316.4|202465.4|202315.4|5
1634681990000|2021-10-19 22:19:50|202466.1|202316.1|202455.4|202305.4|202466.4|202316.4|202447.4|202297.4|18
1634682000000|2021-10-19 22:20:00|202454.4|202304.4|202467|202317|202467.5|202317.5|202451.7|202301.7|15
1634682010000|2021-10-19 22:20:10|202471.7|202321.7|202469.3|202319.3|202471.7|202321.7|202464.3|202314.3|13
1634682020000|2021-10-19 22:20:20|202468.7|202318.7|202467.9|202317.9|202468.7|202318.7|202466|202316|12
1634682030000|2021-10-19 22:20:30|202468.2|202318.2|202451.6|202301.6|202468.2|202318.2|202450.5|202300.5|17
1634682040000|2021-10-19 22:20:40|202453.7|202303.7|202453.4|202303.4|202454|202304|202453.1|202303.1|11
1634682050000|2021-10-19 22:20:50|202453.2|202303.2|202453.4|202303.4|202453.9|202303.9|202451|202301|12
1634682060000|2021-10-19 22:21:00|202453.3|202303.3|202451.4|202301.4|202454.8|202304.8|202450.6|202300.6|13
1634682070000|2021-10-19 22:21:10|202451.6|202301.6|202453|202303|202453|202303|202447.3|202297.3|8
1634682080000|2021-10-19 22:21:20|202453.1|202303.1|202453.4|202303.4|202457.9|202307.9|202452.6|202302.6|10
1634682090000|2021-10-19 22:21:30|202455.4|202305.4|202457.1|202307.1|202457.1|202307.1|202455.4|202305.4|4
1634682100000|2021-10-19 22:21:40|202459.7|202309.7|202452.6|202302.6|202459.7|202309.7|202452.6|202302.6|7
1634682110000|2021-10-19 22:21:50|202452.5|202302.5|202454.4|202304.4|202454.4|202304.4|202449.9|202299.9|7
1634682120000|2021-10-19 22:22:00|202453.9|202303.9|202458.8|202308.8|202458.8|202308.8|202451.9|202301.9|8
1634682130000|2021-10-19 22:22:10|202459.4|202309.4|202450.5|202300.5|202459.4|202309.4|202450.5|202300.5|8
1634682140000|2021-10-19 22:22:20|202450.9|202300.9|202458.1|202308.1|202458.1|202308.1|202450.9|202300.9|9
1634682150000|2021-10-19 22:22:30|202457.1|202307.1|202455.4|202305.4|202457.1|202307.1|202453.1|202303.1|7
1634682160000|2021-10-19 22:22:40|202456|202306|202456.8|202306.8|202457.2|202307.2|202455.9|202305.9|8
1634682170000|2021-10-19 22:22:50|202458.3|202308.3|202473|202323|202473.1|202323.1|202448.5|202298.5|17
1634682180000|2021-10-19 22:23:00|202470.8|202320.8|202466.1|202316.1|202470.8|202320.8|202456|202306|17
1634682190000|2021-10-19 22:23:10|202458|202308|202444.7|202294.7|202462.5|202312.5|202444.7|202294.7|17
1634682200000|2021-10-19 22:23:20|202445.7|202295.7|202457.7|202307.7|202457.7|202307.7|202445.7|202295.7|11
1634682210000|2021-10-19 22:23:30|202454.4|202304.4|202458.4|202308.4|202462.4|202312.4|202453.5|202303.5|10
1634682220000|2021-10-19 22:23:40|202453.9|202303.9|202450.8|202300.8|202457|202307|202449.9|202299.9|8
1634682230000|2021-10-19 22:23:50|202449.8|202299.8|202464.2|202314.2|202468.6|202318.6|202449.8|202299.8|17
1634682240000|2021-10-19 22:24:00|202465.3|202315.3|202467|202317|202467.5|202317.5|202464.1|202314.1|16
1634682250000|2021-10-19 22:24:10|202466.6|202316.6|202464.1|202314.1|202467.1|202317.1|202463.9|202313.9|13
1634682260000|2021-10-19 22:24:20|202465.2|202315.2|202472.2|202322.2|202472.2|202322.2|202464.5|202314.5|5
1634682270000|2021-10-19 22:24:30|202468.6|202318.6|202467.5|202317.5|202468.7|202318.7|202467.5|202317.5|4
1634682280000|2021-10-19 22:24:40|202469.1|202319.1|202469.9|202319.9|202471.8|202321.8|202464.1|202314.1|11
1634682290000|2021-10-19 22:24:50|202469.8|202319.8|202455.3|202305.3|202471.7|202321.7|202455.3|202305.3|13
1634682300000|2021-10-19 22:25:00|202451.3|202301.3|202464.5|202314.5|202474.9|202324.9|202451.3|202301.3|12
1634682310000|2021-10-19 22:25:10|202465.2|202315.2|202465.2|202315.2|202465.7|202315.7|202465.2|202315.2|4
1634682320000|2021-10-19 22:25:20|202463.9|202313.9|202469.4|202319.4|202469.6|202319.6|202463.9|202313.9|8
1634682330000|2021-10-19 22:25:30|202467.9|202317.9|202469.5|202319.5|202470.3|202320.3|202467.9|202317.9|5
1634682340000|2021-10-19 22:25:40|202471.9|202321.9|202482.2|202332.2|202483.4|202333.4|202471.9|202321.9|7
1634682350000|2021-10-19 22:25:50|202482.4|202332.4|202479|202329|202482.4|202332.4|202479|202329|10
1634682360000|2021-10-19 22:26:00|202480.1|202330.1|202478.4|202328.4|202483.2|202333.2|202478.4|202328.4|12
1634682370000|2021-10-19 22:26:10|202477.7|202327.7|202477.8|202327.8|202478.3|202328.3|202477.6|202327.6|11
1634682380000|2021-10-19 22:26:20|202478|202328|202475.8|202325.8|202482.2|202332.2|202475.8|202325.8|10
1634682390000|2021-10-19 22:26:30|202476|202326|202475.2|202325.2|202476|202326|202475|202325|8
1634682400000|2021-10-19 22:26:40|202475.4|202325.4|202479.9|202329.9|202484.8|202334.8|202475.4|202325.4|5
1634682410000|2021-10-19 22:26:50|202480|202330|202479.9|202329.9|202480.8|202330.8|202479.3|202329.3|6
1634682420000|2021-10-19 22:27:00|202479.8|202329.8|202484|202334|202484|202334|202478.7|202328.7|11
1634682430000|2021-10-19 22:27:10|202483.2|202333.2|202475.9|202325.9|202484.2|202334.2|202475.8|202325.8|20
1634682440000|2021-10-19 22:27:20|202476.1|202326.1|202482.4|202332.4|202483.8|202333.8|202475.6|202325.6|11
1634682450000|2021-10-19 22:27:30|202482|202332|202480.3|202330.3|202482|202332|202480.3|202330.3|12
1634682460000|2021-10-19 22:27:40|202480.7|202330.7|202484.4|202334.4|202485.1|202335.1|202480|202330|5
1634682470000|2021-10-19 22:27:50|202483.8|202333.8|202480.1|202330.1|202483.8|202333.8|202479.1|202329.1|11
1634682480000|2021-10-19 22:28:00|202479.7|202329.7|202479.1|202329.1|202479.7|202329.7|202478.6|202328.6|5
1634682490000|2021-10-19 22:28:10|202476.5|202326.5|202482|202332|202484.6|202334.6|202476.5|202326.5|5
1634682500000|2021-10-19 22:28:20|202481.3|202331.3|202481.2|202331.2|202481.8|202331.8|202479.9|202329.9|6
1634682510000|2021-10-19 22:28:30|202491.7|202341.7|202481.8|202331.8|202491.7|202341.7|202481.8|202331.8|4
1634682520000|2021-10-19 22:28:40|202482.9|202332.9|202483.7|202333.7|202483.7|202333.7|202476.4|202326.4|8
1634682530000|2021-10-19 22:28:50|202480.5|202330.5|202483.6|202333.6|202484.4|202334.4|202478.6|202328.6|8
1634682540000|2021-10-19 22:29:00|202482.1|202332.1|202480.4|202330.4|202482.1|202332.1|202480.4|202330.4|5
1634682550000|2021-10-19 22:29:10|202481.1|202331.1|202487.5|202337.5|202487.5|202337.5|202475.8|202325.8|6
1634682560000|2021-10-19 22:29:20|202489|202339|202473.7|202323.7|202489|202339|202470.8|202320.8|6
1634682570000|2021-10-19 22:29:30|202474.5|202324.5|202479.9|202329.9|202484.5|202334.5|202473.4|202323.4|10
1634682580000|2021-10-19 22:29:40|202470.1|202320.1|202478.9|202328.9|202479.6|202329.6|202470.1|202320.1|6
1634682590000|2021-10-19 22:29:50|202477.6|202327.6|202477.9|202327.9|202483.6|202333.6|202477.6|202327.6|8
1634682600000|2021-10-19 22:30:00|202478|202328|202475.6|202325.6|202478.3|202328.3|202475.6|202325.6|4
1634682610000|2021-10-19 22:30:10|202475.7|202325.7|202480.2|202330.2|202482.5|202332.5|202475.7|202325.7|4
1634682620000|2021-10-19 22:30:20|202479.6|202329.6|202475|202325|202479.6|202329.6|202475|202325|5
1634682630000|2021-10-19 22:30:30|202475.2|202325.2|202474.2|202324.2|202475.4|202325.4|202474.2|202324.2|4
1634682640000|2021-10-19 22:30:40|202476.1|202326.1|202474.1|202324.1|202476.1|202326.1|202473.9|202323.9|9
1634682650000|2021-10-19 22:30:50|202473.8|202323.8|202478.7|202328.7|202478.7|202328.7|202473.8|202323.8|3
1634682660000|2021-10-19 22:31:00|202478.5|202328.5|202476.3|202326.3|202478.5|202328.5|202476.3|202326.3|4
1634682670000|2021-10-19 22:31:10|202478.1|202328.1|202479.8|202329.8|202481.5|202331.5|202477.3|202327.3|5
1634682680000|2021-10-19 22:31:20|202479.4|202329.4|202479|202329|202480.7|202330.7|202479|202329|4
1634682690000|2021-10-19 22:31:30|202479.6|202329.6|202476.8|202326.8|202479.6|202329.6|202475.2|202325.2|9
1634682700000|2021-10-19 22:31:40|202475.8|202325.8|202476.7|202326.7|202477.7|202327.7|202475.8|202325.8|7
1634682710000|2021-10-19 22:31:50|202476|202326|202468|202318|202477|202327|202467.5|202317.5|17
1634682720000|2021-10-19 22:32:00|202466.5|202316.5|202467.4|202317.4|202467.7|202317.7|202465.8|202315.8|9
1634682730000|2021-10-19 22:32:10|202467.5|202317.5|202468|202318|202469.1|202319.1|202467.5|202317.5|10
1634682740000|2021-10-19 22:32:20|202467.9|202317.9|202468.1|202318.1|202468.8|202318.8|202467.2|202317.2|12
1634682750000|2021-10-19 22:32:30|202468.4|202318.4|202468.9|202318.9|202468.9|202318.9|202465.8|202315.8|8
1634682760000|2021-10-19 22:32:40|202468.7|202318.7|202468.3|202318.3|202470.2|202320.2|202468.3|202318.3|7
1634682770000|2021-10-19 22:32:50|202468.5|202318.5|202466.6|202316.6|202468.5|202318.5|202465.9|202315.9|7
1634682780000|2021-10-19 22:33:00|202468.8|202318.8|202469.3|202319.3|202470.2|202320.2|202468.8|202318.8|6
1634682790000|2021-10-19 22:33:10|202468.8|202318.8|202465.6|202315.6|202468.9|202318.9|202465.6|202315.6|3
1634682800000|2021-10-19 22:33:20|202466.3|202316.3|202467.9|202317.9|202469|202319|202466.3|202316.3|6
1634682810000|2021-10-19 22:33:30|202467.5|202317.5|202468.5|202318.5|202469|202319|202467.5|202317.5|6
1634682820000|2021-10-19 22:33:40|202467.1|202317.1|202467.8|202317.8|202469.5|202319.5|202467.1|202317.1|11
1634682830000|2021-10-19 22:33:50|202467.7|202317.7|202467.6|202317.6|202467.7|202317.7|202467.5|202317.5|3
1634682840000|2021-10-19 22:34:00|202468|202318|202468.8|202318.8|202469.2|202319.2|202468|202318|5
1634682850000|2021-10-19 22:34:10|202469.1|202319.1|202467|202317|202469.1|202319.1|202466.7|202316.7|5
1634682860000|2021-10-19 22:34:20|202467.1|202317.1|202465.5|202315.5|202467.2|202317.2|202465.5|202315.5|5
1634682870000|2021-10-19 22:34:30|202465.7|202315.7|202465.8|202315.8|202465.8|202315.8|202464.8|202314.8|6
1634682880000|2021-10-19 22:34:40|202465.6|202315.6|202466.1|202316.1|202466.1|202316.1|202465.6|202315.6|5
1634682890000|2021-10-19 22:34:50|202466.4|202316.4|202466.4|202316.4|202466.4|202316.4|202466.4|202316.4|1
1634682900000|2021-10-19 22:35:00|202467.7|202317.7|202480.4|202330.4|202487.2|202337.2|202467.7|202317.7|16
1634682910000|2021-10-19 22:35:10|202480.6|202330.6|202484.8|202334.8|202489.1|202339.1|202479.7|202329.7|19
1634682920000|2021-10-19 22:35:20|202484.2|202334.2|202484|202334|202484.8|202334.8|202483.6|202333.6|13
1634682930000|2021-10-19 22:35:30|202484.3|202334.3|202491.2|202341.2|202502.5|202352.5|202481.6|202331.6|14
1634682940000|2021-10-19 22:35:40|202491.7|202341.7|202493.4|202343.4|202494.5|202344.5|202491.7|202341.7|11
1634682950000|2021-10-19 22:35:50|202493.2|202343.2|202483.4|202333.4|202493.5|202343.5|202482.3|202332.3|15
1634682960000|2021-10-19 22:36:00|202485.2|202335.2|202485.9|202335.9|202485.9|202335.9|202484.9|202334.9|7
1634682970000|2021-10-19 22:36:10|202485.6|202335.6|202485.8|202335.8|202486.2|202336.2|202485.6|202335.6|6
1634682980000|2021-10-19 22:36:20|202485.9|202335.9|202484.5|202334.5|202486|202336|202482.3|202332.3|9
1634682990000|2021-10-19 22:36:30|202483.8|202333.8|202486.9|202336.9|202491.4|202341.4|202483.8|202333.8|8
1634683000000|2021-10-19 22:36:40|202486.2|202336.2|202486.2|202336.2|202486.8|202336.8|202486|202336|4
1634683010000|2021-10-19 22:36:50|202486.6|202336.6|202488|202338|202488.5|202338.5|202485.9|202335.9|9
1634683020000|2021-10-19 22:37:00|202490.2|202340.2|202486.9|202336.9|202490.2|202340.2|202486.3|202336.3|10
1634683030000|2021-10-19 22:37:10|202487.3|202337.3|202488.1|202338.1|202488.5|202338.5|202487.3|202337.3|4
1634683040000|2021-10-19 22:37:20|202485.1|202335.1|202488.8|202338.8|202489.8|202339.8|202484.5|202334.5|4
1634683050000|2021-10-19 22:37:30|202488|202338|202486.9|202336.9|202488|202338|202486.9|202336.9|6
1634683060000|2021-10-19 22:37:40|202483.5|202333.5|202486.9|202336.9|202488.8|202338.8|202481.9|202331.9|10
1634683070000|2021-10-19 22:37:50|202487.9|202337.9|202486.2|202336.2|202487.9|202337.9|202486.2|202336.2|7
1634683080000|2021-10-19 22:38:00|202486.4|202336.4|202485.6|202335.6|202487|202337|202485.6|202335.6|4
1634683090000|2021-10-19 22:38:10|202485.2|202335.2|202488|202338|202490|202340|202485|202335|7
1634683100000|2021-10-19 22:38:20|202490.8|202340.8|202484.7|202334.7|202490.8|202340.8|202484.7|202334.7|6
1634683110000|2021-10-19 22:38:30|202484|202334|202489|202339|202490.6|202340.6|202484|202334|5
1634683120000|2021-10-19 22:38:40|202486|202336|202484.8|202334.8|202486.6|202336.6|202484.2|202334.2|4
1634683130000|2021-10-19 22:38:50|202495.3|202345.3|202490.5|202340.5|202497.2|202347.2|202488.9|202338.9|8
1634683140000|2021-10-19 22:39:00|202491.4|202341.4|202489.8|202339.8|202491.4|202341.4|202489.1|202339.1|6
1634683150000|2021-10-19 22:39:10|202490.8|202340.8|202487.5|202337.5|202490.8|202340.8|202487.1|202337.1|6
1634683160000|2021-10-19 22:39:20|202485.3|202335.3|202487.8|202337.8|202491.7|202341.7|202484.7|202334.7|8
1634683170000|2021-10-19 22:39:30|202487.3|202337.3|202483.6|202333.6|202487.3|202337.3|202482.7|202332.7|8
1634683180000|2021-10-19 22:39:40|202483.3|202333.3|202487.6|202337.6|202490.6|202340.6|202483.3|202333.3|7
1634683190000|2021-10-19 22:39:50|202487.3|202337.3|202488.3|202338.3|202488.7|202338.7|202487|202337|5
1634683200000|2021-10-19 22:40:00|202488.7|202338.7|202485.7|202335.7|202488.7|202338.7|202485.7|202335.7|6
1634683210000|2021-10-19 22:40:10|202485.3|202335.3|202484.4|202334.4|202491.2|202341.2|202484.4|202334.4|5
1634683220000|2021-10-19 22:40:20|202485|202335|202486.2|202336.2|202486.7|202336.7|202484.5|202334.5|6
1634683230000|2021-10-19 22:40:30|202486.8|202336.8|202485.1|202335.1|202487|202337|202484.6|202334.6|8
1634683240000|2021-10-19 22:40:40|202491.3|202341.3|202488.1|202338.1|202491.3|202341.3|202488.1|202338.1|3
1634683250000|2021-10-19 22:40:50|202487.8|202337.8|202488.3|202338.3|202488.7|202338.7|202487.4|202337.4|5
1634683260000|2021-10-19 22:41:00|202488.5|202338.5|202490.7|202340.7|202492.5|202342.5|202487.2|202337.2|4
1634683270000|2021-10-19 22:41:10|202490.2|202340.2|202483.5|202333.5|202490.2|202340.2|202481.5|202331.5|11
1634683280000|2021-10-19 22:41:20|202483.9|202333.9|202486.7|202336.7|202490.8|202340.8|202483.8|202333.8|10
1634683290000|2021-10-19 22:41:30|202486.5|202336.5|202486.5|202336.5|202486.5|202336.5|202486.3|202336.3|3
1634683300000|2021-10-19 22:41:40|202486.9|202336.9|202488.2|202338.2|202489.4|202339.4|202485.5|202335.5|7
1634683310000|2021-10-19 22:41:50|202488|202338|202484.7|202334.7|202488|202338|202484.7|202334.7|5
1634683320000|2021-10-19 22:42:00|202485.3|202335.3|202484.8|202334.8|202485.3|202335.3|202484.6|202334.6|3
1634683330000|2021-10-19 22:42:10|202485.7|202335.7|202486.8|202336.8|202489.3|202339.3|202484.5|202334.5|9
1634683340000|2021-10-19 22:42:20|202485.8|202335.8|202484.3|202334.3|202485.8|202335.8|202483.9|202333.9|4
1634683350000|2021-10-19 22:42:30|202484.2|202334.2|202484.3|202334.3|202484.9|202334.9|202484.1|202334.1|5
1634683360000|2021-10-19 22:42:40|202484.2|202334.2|202485.3|202335.3|202489.9|202339.9|202484.2|202334.2|11
1634683370000|2021-10-19 22:42:50|202485.1|202335.1|202483.8|202333.8|202485.9|202335.9|202483.3|202333.3|5
1634683380000|2021-10-19 22:43:00|202483.3|202333.3|202488.6|202338.6|202489.2|202339.2|202483.3|202333.3|8
1634683390000|2021-10-19 22:43:10|202488.4|202338.4|202485.8|202335.8|202488.4|202338.4|202485.8|202335.8|7
1634683400000|2021-10-19 22:43:20|202484.1|202334.1|202484.4|202334.4|202484.4|202334.4|202484|202334|4
1634683410000|2021-10-19 22:43:30|202484.2|202334.2|202484.8|202334.8|202488.7|202338.7|202484.2|202334.2|6
1634683420000|2021-10-19 22:43:40|202484.9|202334.9|202483.2|202333.2|202484.9|202334.9|202482.5|202332.5|6
1634683430000|2021-10-19 22:43:50|202484.7|202334.7|202480.5|202330.5|202484.7|202334.7|202480.1|202330.1|8
1634683440000|2021-10-19 22:44:00|202480.2|202330.2|202480|202330|202480.8|202330.8|202479.5|202329.5|15
1634683450000|2021-10-19 22:44:10|202480.2|202330.2|202482.9|202332.9|202484.7|202334.7|202480|202330|8
1634683460000|2021-10-19 22:44:20|202482.5|202332.5|202480.2|202330.2|202482.6|202332.6|202480.2|202330.2|9
1634683470000|2021-10-19 22:44:30|202481.3|202331.3|202480.3|202330.3|202481.3|202331.3|202480.3|202330.3|3
1634683480000|2021-10-19 22:44:40|202480.6|202330.6|202484.7|202334.7|202485.8|202335.8|202480.6|202330.6|6
1634683490000|2021-10-19 22:44:50|202483.4|202333.4|202479.9|202329.9|202484|202334|202479.9|202329.9|9
1634683500000|2021-10-19 22:45:00|202479.7|202329.7|202483.5|202333.5|202484.8|202334.8|202478.9|202328.9|7
1634683510000|2021-10-19 22:45:10|202483.2|202333.2|202481.5|202331.5|202483.5|202333.5|202481.5|202331.5|7
1634683520000|2021-10-19 22:45:20|202481.2|202331.2|202478.7|202328.7|202482|202332|202468.2|202318.2|7
1634683530000|2021-10-19 22:45:30|202478.5|202328.5|202482.3|202332.3|202485.5|202335.5|202478.5|202328.5|6
1634683540000|2021-10-19 22:45:40|202481.3|202331.3|202480.6|202330.6|202481.6|202331.6|202480.6|202330.6|6
1634683550000|2021-10-19 22:45:50|202481.1|202331.1|202487.5|202337.5|202487.5|202337.5|202481.1|202331.1|7
1634683560000|2021-10-19 22:46:00|202485.4|202335.4|202474.1|202324.1|202485.4|202335.4|202470.1|202320.1|12
1634683570000|2021-10-19 22:46:10|202473.1|202323.1|202476.2|202326.2|202476.2|202326.2|202472.6|202322.6|6
1634683580000|2021-10-19 22:46:20|202479.2|202329.2|202483.9|202333.9|202485.5|202335.5|202478.7|202328.7|6
1634683590000|2021-10-19 22:46:30|202483|202333|202482.4|202332.4|202483|202333|202481.1|202331.1|6
1634683600000|2021-10-19 22:46:40|202482.8|202332.8|202484.2|202334.2|202484.7|202334.7|202481.2|202331.2|8
1634683610000|2021-10-19 22:46:50|202483.3|202333.3|202480.1|202330.1|202483.3|202333.3|202477.8|202327.8|7
1634683620000|2021-10-19 22:47:00|202479.6|202329.6|202479.4|202329.4|202479.6|202329.6|202479.4|202329.4|3
1634683630000|2021-10-19 22:47:10|202479.8|202329.8|202482.3|202332.3|202487.3|202337.3|202479.6|202329.6|6
1634683640000|2021-10-19 22:47:20|202482.7|202332.7|202478.1|202328.1|202483.6|202333.6|202478.1|202328.1|5
1634683650000|2021-10-19 22:47:30|202478.4|202328.4|202478.6|202328.6|202478.6|202328.6|202478.4|202328.4|4
1634683660000|2021-10-19 22:47:40|202479.9|202329.9|202485.3|202335.3|202485.5|202335.5|202479.9|202329.9|6
1634683670000|2021-10-19 22:47:50|202484.6|202334.6|202482.7|202332.7|202484.6|202334.6|202482.5|202332.5|6
1634683680000|2021-10-19 22:48:00|202482.9|202332.9|202484.4|202334.4|202490|202340|202481.2|202331.2|5
1634683690000|2021-10-19 22:48:10|202482.8|202332.8|202478|202328|202482.8|202332.8|202477.7|202327.7|8
1634683700000|2021-10-19 22:48:20|202478.1|202328.1|202483.5|202333.5|202485.4|202335.4|202478.1|202328.1|6
1634683710000|2021-10-19 22:48:30|202483.7|202333.7|202482.1|202332.1|202483.7|202333.7|202481.9|202331.9|10
1634683720000|2021-10-19 22:48:40|202483.1|202333.1|202475.2|202325.2|202483.1|202333.1|202472.3|202322.3|9
1634683730000|2021-10-19 22:48:50|202474.9|202324.9|202485.5|202335.5|202487.9|202337.9|202474.9|202324.9|7
1634683740000|2021-10-19 22:49:00|202483.4|202333.4|202480.8|202330.8|202483.4|202333.4|202480.8|202330.8|5
1634683750000|2021-10-19 22:49:10|202480.9|202330.9|202478.1|202328.1|202480.9|202330.9|202478.1|202328.1|11
1634683760000|2021-10-19 22:49:20|202477.5|202327.5|202485.1|202335.1|202485.1|202335.1|202477.5|202327.5|5
1634683770000|2021-10-19 22:49:30|202483.5|202333.5|202479|202329|202483.9|202333.9|202479|202329|8
1634683780000|2021-10-19 22:49:40|202479.2|202329.2|202485|202335|202488.3|202338.3|202479|202329|5
1634683790000|2021-10-19 22:49:50|202483.5|202333.5|202483.4|202333.4|202484.9|202334.9|202483.4|202333.4|4
1634683800000|2021-10-19 22:50:00|202483.1|202333.1|202483.4|202333.4|202485.3|202335.3|202478.4|202328.4|6
1634683810000|2021-10-19 22:50:10|202481.8|202331.8|202481.5|202331.5|202484.3|202334.3|202481|202331|9
1634683820000|2021-10-19 22:50:20|202482.6|202332.6|202485.8|202335.8|202485.8|202335.8|202482.6|202332.6|5
1634683830000|2021-10-19 22:50:30|202484.3|202334.3|202479.4|202329.4|202484.3|202334.3|202479.4|202329.4|5
1634683840000|2021-10-19 22:50:40|202479|202329|202479.6|202329.6|202482.7|202332.7|202469.2|202319.2|12
1634683850000|2021-10-19 22:50:50|202477.1|202327.1|202481.2|202331.2|202483.5|202333.5|202477.1|202327.1|7
1634683860000|2021-10-19 22:51:00|202481|202331|202479.6|202329.6|202481.8|202331.8|202479.6|202329.6|8
1634683870000|2021-10-19 22:51:10|202479.5|202329.5|202484.8|202334.8|202487.5|202337.5|202479.1|202329.1|6
1634683880000|2021-10-19 22:51:20|202484.3|202334.3|202480.9|202330.9|202484.3|202334.3|202480.9|202330.9|4
1634683890000|2021-10-19 22:51:30|202480.1|202330.1|202481|202331|202481.3|202331.3|202480.1|202330.1|5
1634683900000|2021-10-19 22:51:40|202481.3|202331.3|202484.5|202334.5|202486.6|202336.6|202480.5|202330.5|8
1634683910000|2021-10-19 22:51:50|202483.7|202333.7|202478.9|202328.9|202483.7|202333.7|202478.5|202328.5|9
1634683920000|2021-10-19 22:52:00|202478.7|202328.7|202483.7|202333.7|202487.9|202337.9|202478.5|202328.5|6
1634683930000|2021-10-19 22:52:10|202483.5|202333.5|202483.8|202333.8|202483.8|202333.8|202483.3|202333.3|5
1634683940000|2021-10-19 22:52:20|202483.2|202333.2|202480.2|202330.2|202483.2|202333.2|202480.2|202330.2|7
1634683950000|2021-10-19 22:52:30|202479.6|202329.6|202479.3|202329.3|202483.1|202333.1|202478.2|202328.2|8
1634683960000|2021-10-19 22:52:40|202479.2|202329.2|202480.4|202330.4|202486.6|202336.6|202479.2|202329.2|5
1634683970000|2021-10-19 22:52:50|202477.4|202327.4|202479.7|202329.7|202480.6|202330.6|202476.9|202326.9|6
1634683980000|2021-10-19 22:53:00|202478.9|202328.9|202482.2|202332.2|202483.7|202333.7|202478.9|202328.9|6
1634683990000|2021-10-19 22:53:10|202481.3|202331.3|202479|202329|202483.1|202333.1|202479|202329|11
1634684000000|2021-10-19 22:53:20|202478.5|202328.5|202479.6|202329.6|202479.6|202329.6|202478.2|202328.2|8
1634684010000|2021-10-19 22:53:30|202478.9|202328.9|202481.4|202331.4|202483|202333|202478.8|202328.8|7
1634684020000|2021-10-19 22:53:40|202481.6|202331.6|202478.5|202328.5|202481.6|202331.6|202478.5|202328.5|5
1634684030000|2021-10-19 22:53:50|202477.7|202327.7|202468.2|202318.2|202478.4|202328.4|202465.1|202315.1|16
1634684040000|2021-10-19 22:54:00|202468.3|202318.3|202453.8|202303.8|202468.3|202318.3|202448.7|202298.7|18
1634684050000|2021-10-19 22:54:10|202455.4|202305.4|202455.7|202305.7|202455.8|202305.8|202454.5|202304.5|9
1634684060000|2021-10-19 22:54:20|202455.3|202305.3|202455.7|202305.7|202458.2|202308.2|202454.7|202304.7|10
1634684070000|2021-10-19 22:54:30|202456|202306|202453.2|202303.2|202456|202306|202453.2|202303.2|9
1634684080000|2021-10-19 22:54:40|202454.5|202304.5|202456.6|202306.6|202460|202310|202454.5|202304.5|7
1634684090000|2021-10-19 22:54:50|202456.4|202306.4|202455.3|202305.3|202456.8|202306.8|202454.5|202304.5|9
1634684100000|2021-10-19 22:55:00|202456.9|202306.9|202461|202311|202461.7|202311.7|202456.9|202306.9|10
1634684110000|2021-10-19 22:55:10|202461.7|202311.7|202462|202312|202462.5|202312.5|202459.1|202309.1|9
1634684120000|2021-10-19 22:55:20|202461.8|202311.8|202455.6|202305.6|202461.8|202311.8|202455.5|202305.5|7
1634684130000|2021-10-19 22:55:30|202456|202306|202456.8|202306.8|202456.8|202306.8|202455.4|202305.4|5
1634684140000|2021-10-19 22:55:40|202459.1|202309.1|202458.2|202308.2|202459.1|202309.1|202457.4|202307.4|6
1634684150000|2021-10-19 22:55:50|202457.6|202307.6|202458.8|202308.8|202458.8|202308.8|202456.7|202306.7|6
1634684160000|2021-10-19 22:56:00|202458.3|202308.3|202459|202309|202459|202309|202456.3|202306.3|5
1634684170000|2021-10-19 22:56:10|202458.5|202308.5|202454.2|202304.2|202458.9|202308.9|202452.9|202302.9|14
1634684180000|2021-10-19 22:56:20|202453.7|202303.7|202456.1|202306.1|202456.3|202306.3|202453.7|202303.7|14
1634684190000|2021-10-19 22:56:30|202455.8|202305.8|202456.1|202306.1|202456.6|202306.6|202455.4|202305.4|10
1634684200000|2021-10-19 22:56:40|202456.3|202306.3|202454.4|202304.4|202458.2|202308.2|202454.4|202304.4|11
1634684210000|2021-10-19 22:56:50|202453.5|202303.5|202457|202307|202457.3|202307.3|202453.5|202303.5|6
1634684220000|2021-10-19 22:57:00|202457.4|202307.4|202457.3|202307.3|202457.4|202307.4|202456.9|202306.9|8
1634684230000|2021-10-19 22:57:10|202457.1|202307.1|202457.5|202307.5|202457.5|202307.5|202454.8|202304.8|9
1634684240000|2021-10-19 22:57:20|202457.2|202307.2|202454.2|202304.2|202457.7|202307.7|202453.6|202303.6|6
1634684250000|2021-10-19 22:57:30|202454.6|202304.6|202458.4|202308.4|202459|202309|202454.3|202304.3|12
1634684260000|2021-10-19 22:57:40|202458.3|202308.3|202458.3|202308.3|202458.4|202308.4|202456.6|202306.6|5
1634684270000|2021-10-19 22:57:50|202458.1|202308.1|202457.6|202307.6|202458.4|202308.4|202457.4|202307.4|10
1634684280000|2021-10-19 22:58:00|202453.2|202303.2|202457.5|202307.5|202457.9|202307.9|202453.2|202303.2|5
1634684290000|2021-10-19 22:58:10|202457.4|202307.4|202454|202304|202457.4|202307.4|202447.9|202297.9|10
1634684300000|2021-10-19 22:58:20|202453.7|202303.7|202455.7|202305.7|202457|202307|202453.3|202303.3|7
1634684310000|2021-10-19 22:58:30|202455.9|202305.9|202455.7|202305.7|202456|202306|202454.9|202304.9|9
1634684320000|2021-10-19 22:58:40|202456.2|202306.2|202456.8|202306.8|202457.2|202307.2|202456|202306|7
1634684330000|2021-10-19 22:58:50|202456.6|202306.6|202456.9|202306.9|202459.1|202309.1|202455.8|202305.8|8
1634684340000|2021-10-19 22:59:00|202456.8|202306.8|202454.5|202304.5|202456.8|202306.8|202454.4|202304.4|7
1634684350000|2021-10-19 22:59:10|202455.5|202305.5|202456|202306|202456.9|202306.9|202455|202305|8
1634684360000|2021-10-19 22:59:20|202455.9|202305.9|202456.5|202306.5|202456.6|202306.6|202455.3|202305.3|10
1634684370000|2021-10-19 22:59:30|202457.1|202307.1|202450.6|202300.6|202457.1|202307.1|202450.6|202300.6|6
1634684380000|2021-10-19 22:59:40|202451.4|202301.4|202452.8|202302.8|202457.8|202307.8|202447.3|202297.3|14
1634684390000|2021-10-19 22:59:50|202452.6|202302.6|202455.7|202305.7|202457.1|202307.1|202452.6|202302.6|10
1634684400000|2021-10-19 23:00:00|202454.2|202304.2|202450.5|202300.5|202454.9|202304.9|202447.5|202297.5|18
1634684410000|2021-10-19 23:00:10|202450.6|202300.6|202452.7|202302.7|202468.1|202318.1|202450.4|202300.4|19
1634684420000|2021-10-19 23:00:20|202454.4|202304.4|202453.7|202303.7|202454.4|202304.4|202452.1|202302.1|12
1634684430000|2021-10-19 23:00:30|202454|202304|202456.2|202306.2|202457.9|202307.9|202452.9|202302.9|9
1634684440000|2021-10-19 23:00:40|202455.7|202305.7|202452|202302|202455.7|202305.7|202452|202302|6
1634684450000|2021-10-19 23:00:50|202453.3|202303.3|202454.6|202304.6|202456|202306|202450|202300|16
1634684460000|2021-10-19 23:01:00|202454.8|202304.8|202450.6|202300.6|202455.1|202305.1|202450.6|202300.6|12
1634684470000|2021-10-19 23:01:10|202451.4|202301.4|202450.3|202300.3|202453.1|202303.1|202449.6|202299.6|8
1634684480000|2021-10-19 23:01:20|202452.1|202302.1|202448|202298|202452.2|202302.2|202448|202298|9
1634684490000|2021-10-19 23:01:30|202451.3|202301.3|202452.5|202302.5|202453.8|202303.8|202450.8|202300.8|13
1634684500000|2021-10-19 23:01:40|202452.7|202302.7|202454.7|202304.7|202455.8|202305.8|202452.2|202302.2|21
1634684510000|2021-10-19 23:01:50|202454.2|202304.2|202453.4|202303.4|202455.1|202305.1|202453.4|202303.4|10
1634684520000|2021-10-19 23:02:00|202453.6|202303.6|202455.2|202305.2|202455.2|202305.2|202452.9|202302.9|5
1634684530000|2021-10-19 23:02:10|202455.4|202305.4|202455.4|202305.4|202455.9|202305.9|202454.9|202304.9|13
1634684540000|2021-10-19 23:02:20|202456.7|202306.7|202453.8|202303.8|202456.7|202306.7|202453.6|202303.6|10
1634684550000|2021-10-19 23:02:30|202454|202304|202454.1|202304.1|202454.4|202304.4|202454|202304|5
1634684560000|2021-10-19 23:02:40|202453.9|202303.9|202452.5|202302.5|202454.1|202304.1|202452.5|202302.5|10
1634684570000|2021-10-19 23:02:50|202453.4|202303.4|202448.2|202298.2|202453.4|202303.4|202448|202298|7
1634684580000|2021-10-19 23:03:00|202448.4|202298.4|202449.7|202299.7|202449.8|202299.8|202447.8|202297.8|6
1634684590000|2021-10-19 23:03:10|202452.7|202302.7|202452.8|202302.8|202470.7|202320.7|202452.3|202302.3|18
1634684600000|2021-10-19 23:03:20|202452.6|202302.6|202455.9|202305.9|202456|202306|202452.1|202302.1|12
1634684610000|2021-10-19 23:03:30|202455.8|202305.8|202454.8|202304.8|202455.8|202305.8|202454.4|202304.4|10
1634684620000|2021-10-19 23:03:40|202455.2|202305.2|202481.8|202331.8|202484|202334|202452.8|202302.8|13
1634684630000|2021-10-19 23:03:50|202482.1|202332.1|202482.6|202332.6|202482.6|202332.6|202479.4|202329.4|15
1634684640000|2021-10-19 23:04:00|202482.9|202332.9|202480.3|202330.3|202482.9|202332.9|202478.3|202328.3|18
1634684650000|2021-10-19 23:04:10|202480.1|202330.1|202480.9|202330.9|202481.8|202331.8|202479.8|202329.8|8
1634684660000|2021-10-19 23:04:20|202479.9|202329.9|202478.2|202328.2|202479.9|202329.9|202478.1|202328.1|9
1634684670000|2021-10-19 23:04:30|202480.9|202330.9|202478.7|202328.7|202480.9|202330.9|202478.3|202328.3|8
1634684680000|2021-10-19 23:04:40|202478.8|202328.8|202479.9|202329.9|202480.6|202330.6|202478.3|202328.3|10
1634684690000|2021-10-19 23:04:50|202478.8|202328.8|202481.5|202331.5|202482.9|202332.9|202478.8|202328.8|15
1634684700000|2021-10-19 23:05:00|202481.4|202331.4|202480.5|202330.5|202481.7|202331.7|202480.1|202330.1|7
1634684710000|2021-10-19 23:05:10|202479.9|202329.9|202483.3|202333.3|202483.8|202333.8|202479.9|202329.9|9
1634684720000|2021-10-19 23:05:20|202483.6|202333.6|202482.8|202332.8|202483.6|202333.6|202482.8|202332.8|5
1634684730000|2021-10-19 23:05:30|202483.2|202333.2|202481.8|202331.8|202483.2|202333.2|202481.1|202331.1|5
1634684740000|2021-10-19 23:05:40|202484|202334|202483.4|202333.4|202484.2|202334.2|202483.3|202333.3|7
1634684750000|2021-10-19 23:05:50|202483.5|202333.5|202483.2|202333.2|202484.1|202334.1|202483.1|202333.1|9
1634684760000|2021-10-19 23:06:00|202480.3|202330.3|202483.7|202333.7|202492.1|202342.1|202479.8|202329.8|17
1634684770000|2021-10-19 23:06:10|202483.1|202333.1|202483.7|202333.7|202486.7|202336.7|202483|202333|12
1634684780000|2021-10-19 23:06:20|202484.1|202334.1|202484.6|202334.6|202484.6|202334.6|202483.2|202333.2|10
1634684790000|2021-10-19 23:06:30|202484.9|202334.9|202483.2|202333.2|202484.9|202334.9|202483.2|202333.2|9
1634684800000|2021-10-19 23:06:40|202483.5|202333.5|202483.1|202333.1|202485.5|202335.5|202479.7|202329.7|15
1634684810000|2021-10-19 23:06:50|202482.1|202332.1|202482.7|202332.7|202483.2|202333.2|202480.9|202330.9|9
1634684820000|2021-10-19 23:07:00|202483|202333|202486.8|202336.8|202486.9|202336.9|202482.2|202332.2|14
1634684830000|2021-10-19 23:07:10|202486.7|202336.7|202486.1|202336.1|202486.7|202336.7|202484.3|202334.3|13
1634684840000|2021-10-19 23:07:20|202486.2|202336.2|202485|202335|202486.2|202336.2|202484.4|202334.4|13
1634684850000|2021-10-19 23:07:30|202485.3|202335.3|202486.1|202336.1|202486.2|202336.2|202484.1|202334.1|11
1634684860000|2021-10-19 23:07:40|202486.2|202336.2|202487.5|202337.5|202487.5|202337.5|202485.6|202335.6|4
1634684870000|2021-10-19 23:07:50|202487.3|202337.3|202487|202337|202487.5|202337.5|202486.6|202336.6|10
1634684880000|2021-10-19 23:08:00|202485.6|202335.6|202488.8|202338.8|202488.8|202338.8|202485.4|202335.4|8
1634684890000|2021-10-19 23:08:10|202481.4|202331.4|202484.4|202334.4|202484.7|202334.7|202481.4|202331.4|14
1634684900000|2021-10-19 23:08:20|202484.6|202334.6|202484.8|202334.8|202487.1|202337.1|202484.3|202334.3|7
1634684910000|2021-10-19 23:08:30|202485.7|202335.7|202486.2|202336.2|202486.2|202336.2|202484.4|202334.4|9
1634684920000|2021-10-19 23:08:40|202486.4|202336.4|202485.5|202335.5|202486.4|202336.4|202483.4|202333.4|8
1634684930000|2021-10-19 23:08:50|202487.9|202337.9|202486.3|202336.3|202488.3|202338.3|202485.9|202335.9|9
1634684940000|2021-10-19 23:09:00|202486.5|202336.5|202485|202335|202486.5|202336.5|202485|202335|8
1634684950000|2021-10-19 23:09:10|202485.4|202335.4|202486.5|202336.5|202487.4|202337.4|202485.4|202335.4|13
1634684960000|2021-10-19 23:09:20|202486.2|202336.2|202490.5|202340.5|202493.9|202343.9|202486.1|202336.1|14
1634684970000|2021-10-19 23:09:30|202491.6|202341.6|202491.1|202341.1|202492|202342|202490.5|202340.5|12
1634684980000|2021-10-19 23:09:40|202491.3|202341.3|202490.6|202340.6|202491.5|202341.5|202490.6|202340.6|9
1634684990000|2021-10-19 23:09:50|202491.4|202341.4|202492.3|202342.3|202493.3|202343.3|202490.8|202340.8|8
1634685000000|2021-10-19 23:10:00|202492.4|202342.4|202483.4|202333.4|202492.4|202342.4|202481.5|202331.5|18
1634685010000|2021-10-19 23:10:10|202481.5|202331.5|202482.4|202332.4|202482.6|202332.6|202481.5|202331.5|7
1634685020000|2021-10-19 23:10:20|202481.6|202331.6|202484.8|202334.8|202485|202335|202481.6|202331.6|9
1634685030000|2021-10-19 23:10:30|202484.9|202334.9|202493.7|202343.7|202494.3|202344.3|202484.9|202334.9|12
1634685040000|2021-10-19 23:10:40|202493.8|202343.8|202491.9|202341.9|202493.8|202343.8|202491.5|202341.5|10
1634685050000|2021-10-19 23:10:50|202492.1|202342.1|202492.3|202342.3|202492.8|202342.8|202491.6|202341.6|7
1634685060000|2021-10-19 23:11:00|202492.4|202342.4|202492.9|202342.9|202492.9|202342.9|202492.2|202342.2|7
1634685070000|2021-10-19 23:11:10|202493|202343|202494.7|202344.7|202494.8|202344.8|202492.4|202342.4|7
1634685080000|2021-10-19 23:11:20|202491.5|202341.5|202492.2|202342.2|202492.7|202342.7|202490.7|202340.7|7
1634685090000|2021-10-19 23:11:30|202494.6|202344.6|202491.3|202341.3|202494.6|202344.6|202491.3|202341.3|7
1634685100000|2021-10-19 23:11:40|202493.7|202343.7|202491.9|202341.9|202493.7|202343.7|202491.9|202341.9|4
1634685110000|2021-10-19 23:11:50|202492|202342|202491.8|202341.8|202492|202342|202491|202341|5
1634685120000|2021-10-19 23:12:00|202491.9|202341.9|202493.8|202343.8|202505.2|202355.2|202491.8|202341.8|14
1634685130000|2021-10-19 23:12:10|202493.9|202343.9|202492.9|202342.9|202494.3|202344.3|202492.9|202342.9|6
1634685140000|2021-10-19 23:12:20|202493.4|202343.4|202490.4|202340.4|202493.4|202343.4|202490.2|202340.2|8
1634685150000|2021-10-19 23:12:30|202492.2|202342.2|202491.6|202341.6|202492.9|202342.9|202490.8|202340.8|11
1634685160000|2021-10-19 23:12:40|202492.1|202342.1|202492.3|202342.3|202493.2|202343.2|202491.8|202341.8|11
1634685170000|2021-10-19 23:12:50|202492.6|202342.6|202489.8|202339.8|202493.1|202343.1|202489.8|202339.8|9
1634685180000|2021-10-19 23:13:00|202490.7|202340.7|202492.3|202342.3|202493.5|202343.5|202489|202339|12
1634685190000|2021-10-19 23:13:10|202492.6|202342.6|202489.4|202339.4|202492.7|202342.7|202489.4|202339.4|10
1634685200000|2021-10-19 23:13:20|202489.8|202339.8|202491.5|202341.5|202491.5|202341.5|202489.8|202339.8|9
1634685210000|2021-10-19 23:13:30|202491.6|202341.6|202491.6|202341.6|202492.2|202342.2|202489.9|202339.9|6
1634685220000|2021-10-19 23:13:40|202490.3|202340.3|202492.1|202342.1|202495|202345|202489.9|202339.9|9
1634685230000|2021-10-19 23:13:50|202492.8|202342.8|202491.7|202341.7|202492.9|202342.9|202491.5|202341.5|6
1634685240000|2021-10-19 23:14:00|202491.4|202341.4|202491.6|202341.6|202491.6|202341.6|202491|202341|3
1634685250000|2021-10-19 23:14:10|202490.3|202340.3|202487.6|202337.6|202490.3|202340.3|202487.6|202337.6|6
1634685260000|2021-10-19 23:14:20|202487.7|202337.7|202488.8|202338.8|202491.1|202341.1|202487.7|202337.7|7
1634685270000|2021-10-19 23:14:30|202490.7|202340.7|202489.4|202339.4|202490.7|202340.7|202489.4|202339.4|6
1634685280000|2021-10-19 23:14:40|202490.4|202340.4|202489.6|202339.6|202490.7|202340.7|202489.6|202339.6|6
1634685290000|2021-10-19 23:14:50|202490.5|202340.5|202480.7|202330.7|202490.5|202340.5|202479|202329|19
1634685300000|2021-10-19 23:15:00|202481|202331|202480|202330|202481.6|202331.6|202479.8|202329.8|14
1634685310000|2021-10-19 23:15:10|202480.3|202330.3|202479.2|202329.2|202480.8|202330.8|202479.2|202329.2|11
1634685320000|2021-10-19 23:15:20|202478.9|202328.9|202480.8|202330.8|202482.9|202332.9|202478.9|202328.9|13
1634685330000|2021-10-19 23:15:30|202482|202332|202479.8|202329.8|202482|202332|202477.9|202327.9|5
1634685340000|2021-10-19 23:15:40|202480.5|202330.5|202478|202328|202480.5|202330.5|202478|202328|5
1634685350000|2021-10-19 23:15:50|202483.6|202333.6|202479.2|202329.2|202483.6|202333.6|202479.2|202329.2|10
1634685360000|2021-10-19 23:16:00|202479.1|202329.1|202477.5|202327.5|202479.1|202329.1|202477.5|202327.5|6
1634685370000|2021-10-19 23:16:10|202477.1|202327.1|202476.9|202326.9|202477.1|202327.1|202476.7|202326.7|4
1634685380000|2021-10-19 23:16:20|202476.8|202326.8|202479|202329|202482.3|202332.3|202476.8|202326.8|7
1634685390000|2021-10-19 23:16:30|202478.9|202328.9|202478.2|202328.2|202481.5|202331.5|202477.6|202327.6|9
1634685400000|2021-10-19 23:16:40|202477.8|202327.8|202477.4|202327.4|202477.8|202327.8|202477.3|202327.3|5
1634685410000|2021-10-19 23:16:50|202481.7|202331.7|202480.1|202330.1|202481.7|202331.7|202479.8|202329.8|8
1634685420000|2021-10-19 23:17:00|202479.9|202329.9|202477.6|202327.6|202479.9|202329.9|202477.4|202327.4|7
1634685430000|2021-10-19 23:17:10|202477.4|202327.4|202480.7|202330.7|202482.4|202332.4|202477.4|202327.4|10
1634685440000|2021-10-19 23:17:20|202480.5|202330.5|202480.9|202330.9|202482.7|202332.7|202479.7|202329.7|9
1634685450000|2021-10-19 23:17:30|202481.1|202331.1|202479.1|202329.1|202481.1|202331.1|202479.1|202329.1|9
1634685460000|2021-10-19 23:17:40|202479.3|202329.3|202490.2|202340.2|202490.8|202340.8|202478.5|202328.5|18
1634685470000|2021-10-19 23:17:50|202490.4|202340.4|202487.5|202337.5|202490.6|202340.6|202487.4|202337.4|13
1634685480000|2021-10-19 23:18:00|202487.8|202337.8|202492.7|202342.7|202494.2|202344.2|202486.5|202336.5|18
1634685490000|2021-10-19 23:18:10|202492.6|202342.6|202491.6|202341.6|202492.9|202342.9|202491.4|202341.4|8
1634685500000|2021-10-19 23:18:20|202491.9|202341.9|202490.9|202340.9|202492.2|202342.2|202490.9|202340.9|5
1634685510000|2021-10-19 23:18:30|202491.1|202341.1|202490.2|202340.2|202491.1|202341.1|202488|202338|7
1634685520000|2021-10-19 23:18:40|202490.5|202340.5|202490.3|202340.3|202490.8|202340.8|202490.1|202340.1|7
1634685530000|2021-10-19 23:18:50|202490.6|202340.6|202489.8|202339.8|202490.6|202340.6|202488.7|202338.7|8
1634685540000|2021-10-19 23:19:00|202489.9|202339.9|202492.2|202342.2|202492.6|202342.6|202489.9|202339.9|13
1634685550000|2021-10-19 23:19:10|202492.8|202342.8|202504.9|202354.9|202507.1|202357.1|202492.5|202342.5|16
1634685560000|2021-10-19 23:19:20|202504.3|202354.3|202478.9|202328.9|202521.4|202371.4|202477.6|202327.6|27
1634685570000|2021-10-19 23:19:30|202478.8|202328.8|202477.8|202327.8|202478.8|202328.8|202477.3|202327.3|6
1634685580000|2021-10-19 23:19:40|202477.7|202327.7|202478.8|202328.8|202478.8|202328.8|202477|202327|7
1634685590000|2021-10-19 23:19:50|202478.1|202328.1|202476.1|202326.1|202478.1|202328.1|202476.1|202326.1|7
1634685600000|2021-10-19 23:20:00|202478.9|202328.9|202479|202329|202479.2|202329.2|202477.7|202327.7|4
1634685610000|2021-10-19 23:20:10|202477.5|202327.5|202477.2|202327.2|202477.5|202327.5|202475.8|202325.8|6
1634685620000|2021-10-19 23:20:20|202477.3|202327.3|202477.5|202327.5|202488.4|202338.4|202475.9|202325.9|9
1634685630000|2021-10-19 23:20:30|202478.2|202328.2|202479.3|202329.3|202479.7|202329.7|202477.8|202327.8|8
1634685640000|2021-10-19 23:20:40|202479.6|202329.6|202479.2|202329.2|202479.6|202329.6|202478.5|202328.5|4
1634685650000|2021-10-19 23:20:50|202478.3|202328.3|202477|202327|202479.2|202329.2|202477|202327|9
1634685660000|2021-10-19 23:21:00|202477.9|202327.9|202481.7|202331.7|202484.2|202334.2|202475|202325|17
1634685670000|2021-10-19 23:21:10|202482.2|202332.2|202478.7|202328.7|202482.8|202332.8|202478.6|202328.6|20
1634685680000|2021-10-19 23:21:20|202479.2|202329.2|202479.4|202329.4|202479.8|202329.8|202478.5|202328.5|10
1634685690000|2021-10-19 23:21:30|202479.1|202329.1|202479.5|202329.5|202480.1|202330.1|202478.4|202328.4|9
1634685700000|2021-10-19 23:21:40|202479.4|202329.4|202480.1|202330.1|202480.1|202330.1|202478.9|202328.9|6
1634685710000|2021-10-19 23:21:50|202480.6|202330.6|202478.2|202328.2|202480.6|202330.6|202478.1|202328.1|7
1634685720000|2021-10-19 23:22:00|202480.1|202330.1|202482.7|202332.7|202486.2|202336.2|202480.1|202330.1|6
1634685730000|2021-10-19 23:22:10|202480.6|202330.6|202482.9|202332.9|202483.1|202333.1|202480.6|202330.6|8
1634685740000|2021-10-19 23:22:20|202482.8|202332.8|202481.4|202331.4|202483.1|202333.1|202481.1|202331.1|8
1634685750000|2021-10-19 23:22:30|202476.3|202326.3|202482.4|202332.4|202482.6|202332.6|202476.1|202326.1|6
1634685760000|2021-10-19 23:22:40|202482.3|202332.3|202481.4|202331.4|202487|202337|202479.3|202329.3|15
1634685770000|2021-10-19 23:22:50|202480.7|202330.7|202479.7|202329.7|202481.4|202331.4|202479.5|202329.5|12
1634685780000|2021-10-19 23:23:00|202480.3|202330.3|202483.5|202333.5|202483.6|202333.6|202479.9|202329.9|10
1634685790000|2021-10-19 23:23:10|202483.1|202333.1|202482|202332|202486.5|202336.5|202481.3|202331.3|13
1634685800000|2021-10-19 23:23:20|202482.3|202332.3|202481.7|202331.7|202482.5|202332.5|202481.3|202331.3|9
1634685810000|2021-10-19 23:23:30|202481.4|202331.4|202480.2|202330.2|202481.4|202331.4|202479.7|202329.7|7
1634685820000|2021-10-19 23:23:40|202481.2|202331.2|202476.7|202326.7|202481.2|202331.2|202476.7|202326.7|10
1634685830000|2021-10-19 23:23:50|202477.2|202327.2|202478.6|202328.6|202480.3|202330.3|202476.4|202326.4|9
1634685840000|2021-10-19 23:24:00|202479.3|202329.3|202479.1|202329.1|202486.7|202336.7|202479.1|202329.1|15
1634685850000|2021-10-19 23:24:10|202479|202329|202482.1|202332.1|202484.7|202334.7|202479|202329|10
1634685860000|2021-10-19 23:24:20|202481.5|202331.5|202483.3|202333.3|202487.3|202337.3|202481.5|202331.5|13
1634685870000|2021-10-19 23:24:30|202484.6|202334.6|202484.2|202334.2|202485.2|202335.2|202483.8|202333.8|9
1634685880000|2021-10-19 23:24:40|202484|202334|202486.1|202336.1|202486.2|202336.2|202483.7|202333.7|10
1634685890000|2021-10-19 23:24:50|202485.9|202335.9|202480.3|202330.3|202485.9|202335.9|202480.3|202330.3|9
1634685900000|2021-10-19 23:25:00|202481|202331|202478.4|202328.4|202481|202331|202478.4|202328.4|4
1634685910000|2021-10-19 23:25:10|202481.1|202331.1|202483.5|202333.5|202483.5|202333.5|202481.1|202331.1|5
1634685920000|2021-10-19 23:25:20|202484.1|202334.1|202486.1|202336.1|202486.4|202336.4|202482.2|202332.2|12
1634685930000|2021-10-19 23:25:30|202491.9|202341.9|202490.1|202340.1|202491.9|202341.9|202485.9|202335.9|17
1634685940000|2021-10-19 23:25:40|202490.9|202340.9|202485.5|202335.5|202496.8|202346.8|202485.2|202335.2|20
1634685950000|2021-10-19 23:25:50|202485.7|202335.7|202484.4|202334.4|202486.4|202336.4|202479.1|202329.1|16
1634685960000|2021-10-19 23:26:00|202484.5|202334.5|202483.8|202333.8|202484.5|202334.5|202483.7|202333.7|7
1634685970000|2021-10-19 23:26:10|202484.1|202334.1|202481.6|202331.6|202484.7|202334.7|202481.6|202331.6|11
1634685980000|2021-10-19 23:26:20|202481.4|202331.4|202483.1|202333.1|202483.1|202333.1|202481.4|202331.4|10
1634685990000|2021-10-19 23:26:30|202478.6|202328.6|202477.4|202327.4|202480.8|202330.8|202477.4|202327.4|8
1634686000000|2021-10-19 23:26:40|202477.6|202327.6|202518.5|202368.5|202519.8|202369.8|202477.4|202327.4|18
1634686010000|2021-10-19 23:26:50|202517.4|202367.4|202518.1|202368.1|202519.6|202369.6|202517.1|202367.1|14
1634686020000|2021-10-19 23:27:00|202517.9|202367.9|202520.8|202370.8|202521|202371|202517.9|202367.9|11
1634686030000|2021-10-19 23:27:10|202520.3|202370.3|202517.3|202367.3|202521.2|202371.2|202517.3|202367.3|11
1634686040000|2021-10-19 23:27:20|202517.2|202367.2|202519.6|202369.6|202519.9|202369.9|202517.2|202367.2|8
1634686050000|2021-10-19 23:27:30|202519|202369|202516.8|202366.8|202519.9|202369.9|202516.8|202366.8|8
1634686060000|2021-10-19 23:27:40|202518.3|202368.3|202521.5|202371.5|202521.5|202371.5|202516.4|202366.4|9
1634686070000|2021-10-19 23:27:50|202521.9|202371.9|202521.3|202371.3|202521.9|202371.9|202520.6|202370.6|6
1634686080000|2021-10-19 23:28:00|202521.9|202371.9|202519.7|202369.7|202521.9|202371.9|202519.3|202369.3|8
1634686090000|2021-10-19 23:28:10|202519.9|202369.9|202520.4|202370.4|202520.8|202370.8|202519.5|202369.5|7
1634686100000|2021-10-19 23:28:20|202519|202369|202516.1|202366.1|202519|202369|202515.1|202365.1|7
1634686110000|2021-10-19 23:28:30|202516.8|202366.8|202513.5|202363.5|202517.3|202367.3|202513.5|202363.5|5
1634686120000|2021-10-19 23:28:40|202516.1|202366.1|202520.4|202370.4|202520.6|202370.6|202514|202364|7
1634686130000|2021-10-19 23:28:50|202518.7|202368.7|202516.9|202366.9|202519.9|202369.9|202515.2|202365.2|11
1634686140000|2021-10-19 23:29:00|202516.7|202366.7|202516.5|202366.5|202517.9|202367.9|202516.1|202366.1|9
1634686150000|2021-10-19 23:29:10|202516.8|202366.8|202516.7|202366.7|202517.1|202367.1|202516.2|202366.2|6
1634686160000|2021-10-19 23:29:20|202516.4|202366.4|202511.9|202361.9|202516.9|202366.9|202511.9|202361.9|10
1634686170000|2021-10-19 23:29:30|202513.2|202363.2|202512.6|202362.6|202513.4|202363.4|202509.7|202359.7|8
1634686180000|2021-10-19 23:29:40|202515.1|202365.1|202516.4|202366.4|202516.9|202366.9|202514.5|202364.5|12
1634686190000|2021-10-19 23:29:50|202516.5|202366.5|202515.7|202365.7|202516.7|202366.7|202515.5|202365.5|5
1634686200000|2021-10-19 23:30:00|202515.6|202365.6|202514.9|202364.9|202515.8|202365.8|202514.6|202364.6|13
1634686210000|2021-10-19 23:30:10|202514.8|202364.8|202507|202357|202514.8|202364.8|202505.4|202355.4|13
1634686220000|2021-10-19 23:30:20|202506.7|202356.7|202506.3|202356.3|202508.5|202358.5|202506.2|202356.2|11
1634686230000|2021-10-19 23:30:30|202506.2|202356.2|202507.5|202357.5|202507.9|202357.9|202506.2|202356.2|9
1634686240000|2021-10-19 23:30:40|202507.4|202357.4|202504.9|202354.9|202507.4|202357.4|202502.7|202352.7|13
1634686250000|2021-10-19 23:30:50|202504.5|202354.5|202485.2|202335.2|202504.6|202354.6|202482.4|202332.4|14
1634686260000|2021-10-19 23:31:00|202484.5|202334.5|202485.3|202335.3|202487.7|202337.7|202483.5|202333.5|15
1634686270000|2021-10-19 23:31:10|202484.3|202334.3|202487.1|202337.1|202490.4|202340.4|202484.3|202334.3|7
1634686280000|2021-10-19 23:31:20|202487.4|202337.4|202486.1|202336.1|202487.6|202337.6|202485|202335|6
1634686290000|2021-10-19 23:31:30|202487.2|202337.2|202481.9|202331.9|202487.2|202337.2|202481.2|202331.2|12
1634686300000|2021-10-19 23:31:40|202482.5|202332.5|202481.5|202331.5|202483.6|202333.6|202479.3|202329.3|5
1634686310000|2021-10-19 23:31:50|202482.3|202332.3|202484.7|202334.7|202484.7|202334.7|202478.8|202328.8|8
1634686320000|2021-10-19 23:32:00|202485.5|202335.5|202482.4|202332.4|202485.5|202335.5|202480.6|202330.6|8
1634686330000|2021-10-19 23:32:10|202482.8|202332.8|202483.3|202333.3|202483.7|202333.7|202482.8|202332.8|6
1634686340000|2021-10-19 23:32:20|202483.1|202333.1|202479.8|202329.8|202483.1|202333.1|202479.8|202329.8|7
1634686350000|2021-10-19 23:32:30|202478.5|202328.5|202481|202331|202482.6|202332.6|202478.5|202328.5|9
1634686360000|2021-10-19 23:32:40|202484|202334|202477.8|202327.8|202484|202334|202477.8|202327.8|5
1634686370000|2021-10-19 23:32:50|202479.1|202329.1|202482.4|202332.4|202484.3|202334.3|202479.1|202329.1|17
1634686380000|2021-10-19 23:33:00|202482.1|202332.1|202479.3|202329.3|202484.1|202334.1|202479.3|202329.3|7
1634686390000|2021-10-19 23:33:10|202480.2|202330.2|202482.7|202332.7|202482.7|202332.7|202480|202330|9
1634686400000|2021-10-19 23:33:20|202482.2|202332.2|202481.2|202331.2|202482.2|202332.2|202479.7|202329.7|9
1634686410000|2021-10-19 23:33:30|202481.8|202331.8|202475.3|202325.3|202482.4|202332.4|202475.3|202325.3|5
1634686420000|2021-10-19 23:33:40|202475.4|202325.4|202481.4|202331.4|202481.4|202331.4|202475.4|202325.4|4
1634686430000|2021-10-19 23:33:50|202482.8|202332.8|202479.8|202329.8|202484.5|202334.5|202479.5|202329.5|7
1634686440000|2021-10-19 23:34:00|202480.3|202330.3|202481.9|202331.9|202482.7|202332.7|202480.3|202330.3|8
1634686450000|2021-10-19 23:34:10|202482.2|202332.2|202481.8|202331.8|202482.9|202332.9|202481.8|202331.8|8
1634686460000|2021-10-19 23:34:20|202480.7|202330.7|202476.8|202326.8|202481|202331|202476.8|202326.8|9
1634686470000|2021-10-19 23:34:30|202476.9|202326.9|202479.9|202329.9|202480.3|202330.3|202469.7|202319.7|4
1634686480000|2021-10-19 23:34:40|202483.4|202333.4|202477.6|202327.6|202483.6|202333.6|202477.6|202327.6|9
1634686490000|2021-10-19 23:34:50|202479|202329|202478.2|202328.2|202484.3|202334.3|202477.9|202327.9|10
1634686500000|2021-10-19 23:35:00|202479.2|202329.2|202479.7|202329.7|202481.9|202331.9|202478.7|202328.7|9
1634686510000|2021-10-19 23:35:10|202480.2|202330.2|202479.6|202329.6|202481.2|202331.2|202478.7|202328.7|14
1634686520000|2021-10-19 23:35:20|202479.7|202329.7|202475.1|202325.1|202480.1|202330.1|202472.9|202322.9|10
1634686530000|2021-10-19 23:35:30|202476.3|202326.3|202475|202325|202476.6|202326.6|202475|202325|7
1634686540000|2021-10-19 23:35:40|202475.8|202325.8|202476.6|202326.6|202477.5|202327.5|202474.1|202324.1|10
1634686550000|2021-10-19 23:35:50|202480.2|202330.2|202478.5|202328.5|202480.2|202330.2|202478.5|202328.5|5
1634686560000|2021-10-19 23:36:00|202478.7|202328.7|202478.6|202328.6|202479|202329|202478.5|202328.5|4
1634686570000|2021-10-19 23:36:10|202479.4|202329.4|202477.2|202327.2|202479.4|202329.4|202476.3|202326.3|7
1634686580000|2021-10-19 23:36:20|202471.5|202321.5|202473.9|202323.9|202475.2|202325.2|202471.5|202321.5|8
1634686590000|2021-10-19 23:36:30|202471.2|202321.2|202472.7|202322.7|202472.7|202322.7|202471|202321|3
1634686600000|2021-10-19 23:36:40|202475.8|202325.8|202477.7|202327.7|202477.7|202327.7|202472.8|202322.8|6
1634686610000|2021-10-19 23:36:50|202477|202327|202474.2|202324.2|202477.2|202327.2|202473|202323|8
1634686620000|2021-10-19 23:37:00|202451.4|202301.4|202447.8|202297.8|202457.9|202307.9|202445.8|202295.8|18
1634686630000|2021-10-19 23:37:10|202445|202295|202466.7|202316.7|202468.2|202318.2|202445|202295|20
1634686640000|2021-10-19 23:37:20|202461.3|202311.3|202469.5|202319.5|202469.5|202319.5|202461.3|202311.3|12
1634686650000|2021-10-19 23:37:30|202469|202319|202444|202294|202469.3|202319.3|202443.4|202293.4|18
1634686660000|2021-10-19 23:37:40|202443.7|202293.7|202447.7|202297.7|202451.6|202301.6|202443.7|202293.7|15
1634686670000|2021-10-19 23:37:50|202447.6|202297.6|202448.3|202298.3|202448.5|202298.5|202447.4|202297.4|7
1634686680000|2021-10-19 23:38:00|202448.7|202298.7|202445.6|202295.6|202448.7|202298.7|202444.9|202294.9|10
1634686690000|2021-10-19 23:38:10|202446.3|202296.3|202442.8|202292.8|202446.3|202296.3|202442.8|202292.8|11
1634686700000|2021-10-19 23:38:20|202442.9|202292.9|202441.8|202291.8|202444.8|202294.8|202441.8|202291.8|9
1634686710000|2021-10-19 23:38:30|202442.4|202292.4|202443.9|202293.9|202446.2|202296.2|202442.4|202292.4|10
1634686720000|2021-10-19 23:38:40|202444.1|202294.1|202445.7|202295.7|202446|202296|202444.1|202294.1|9
1634686730000|2021-10-19 23:38:50|202444.9|202294.9|202441.3|202291.3|202445.5|202295.5|202441.3|202291.3|10
1634686740000|2021-10-19 23:39:00|202441.6|202291.6|202433.9|202283.9|202441.7|202291.7|202433.9|202283.9|8
1634686750000|2021-10-19 23:39:10|202433.3|202283.3|202441|202291|202442.7|202292.7|202433.3|202283.3|10
1634686760000|2021-10-19 23:39:20|202442.8|202292.8|202444.7|202294.7|202446.9|202296.9|202440|202290|8
1634686770000|2021-10-19 23:39:30|202444.9|202294.9|202444.2|202294.2|202444.9|202294.9|202444.2|202294.2|3
1634686780000|2021-10-19 23:39:40|202443.9|202293.9|202442.2|202292.2|202443.9|202293.9|202440|202290|8
1634686790000|2021-10-19 23:39:50|202442.5|202292.5|202443.1|202293.1|202443.2|202293.2|202442.5|202292.5|3
1634686800000|2021-10-19 23:40:00|202441|202291|202439.2|202289.2|202444.4|202294.4|202439.2|202289.2|6
1634686810000|2021-10-19 23:40:10|202436|202286|202438.5|202288.5|202440.5|202290.5|202435.5|202285.5|8
1634686820000|2021-10-19 23:40:20|202446.2|202296.2|202444.9|202294.9|202446.7|202296.7|202444.1|202294.1|7
1634686830000|2021-10-19 23:40:30|202439.7|202289.7|202442.9|202292.9|202442.9|202292.9|202439.7|202289.7|5
1634686840000|2021-10-19 23:40:40|202442.7|202292.7|202441.9|202291.9|202443.5|202293.5|202441.9|202291.9|7
1634686850000|2021-10-19 23:40:50|202437.4|202287.4|202443.6|202293.6|202443.6|202293.6|202436.5|202286.5|4
1634686860000|2021-10-19 23:41:00|202445.1|202295.1|202440.9|202290.9|202446.3|202296.3|202439.2|202289.2|9
1634686870000|2021-10-19 23:41:10|202441.7|202291.7|202446|202296|202446|202296|202441.7|202291.7|6
1634686880000|2021-10-19 23:41:20|202445.5|202295.5|202444|202294|202445.9|202295.9|202444|202294|7
1634686890000|2021-10-19 23:41:30|202444.2|202294.2|202444.7|202294.7|202444.7|202294.7|202444.2|202294.2|8
1634686900000|2021-10-19 23:41:40|202444.8|202294.8|202442.7|202292.7|202444.8|202294.8|202442.7|202292.7|8
1634686910000|2021-10-19 23:41:50|202442.8|202292.8|202444.4|202294.4|202444.7|202294.7|202442.8|202292.8|5
1634686920000|2021-10-19 23:42:00|202444.1|202294.1|202440|202290|202444.1|202294.1|202438.3|202288.3|3
1634686930000|2021-10-19 23:42:10|202442|202292|202445|202295|202445|202295|202439.4|202289.4|10
1634686940000|2021-10-19 23:42:20|202446.1|202296.1|202443|202293|202446.1|202296.1|202441.3|202291.3|7
1634686950000|2021-10-19 23:42:30|202442.9|202292.9|202442.5|202292.5|202444|202294|202442|202292|11
1634686960000|2021-10-19 23:42:40|202439.4|202289.4|202439.5|202289.5|202439.5|202289.5|202437|202287|8
1634686970000|2021-10-19 23:42:50|202439.1|202289.1|202437.2|202287.2|202439.1|202289.1|202437.2|202287.2|4
1634686980000|2021-10-19 23:43:00|202439.1|202289.1|202442.1|202292.1|202443.4|202293.4|202437.8|202287.8|7
1634686990000|2021-10-19 23:43:10|202442.5|202292.5|202445.4|202295.4|202445.4|202295.4|202442.5|202292.5|7
1634687000000|2021-10-19 23:43:20|202444.1|202294.1|202447.9|202297.9|202448.2|202298.2|202444.1|202294.1|6
1634687010000|2021-10-19 23:43:30|202447.8|202297.8|202442.1|202292.1|202447.8|202297.8|202440.7|202290.7|5
1634687020000|2021-10-19 23:43:40|202443.2|202293.2|202439.9|202289.9|202443.2|202293.2|202439.9|202289.9|6
1634687030000|2021-10-19 23:43:50|202442|202292|202446|202296|202447.1|202297.1|202441.6|202291.6|12
1634687040000|2021-10-19 23:44:00|202442.8|202292.8|202444.2|202294.2|202450.1|202300.1|202442.8|202292.8|8
1634687050000|2021-10-19 23:44:10|202444.1|202294.1|202446.7|202296.7|202447.1|202297.1|202444.1|202294.1|14
1634687060000|2021-10-19 23:44:20|202446.3|202296.3|202443.8|202293.8|202446.4|202296.4|202443.8|202293.8|8
1634687070000|2021-10-19 23:44:30|202438.4|202288.4|202444.6|202294.6|202445|202295|202438.4|202288.4|8
1634687080000|2021-10-19 23:44:40|202444.3|202294.3|202444.8|202294.8|202447|202297|202444.3|202294.3|9
1634687090000|2021-10-19 23:44:50|202445|202295|202445.8|202295.8|202446.2|202296.2|202445|202295|5
1634687100000|2021-10-19 23:45:00|202446|202296|202447|202297|202447|202297|202445.4|202295.4|6
1634687110000|2021-10-19 23:45:10|202445|202295|202444.6|202294.6|202445|202295|202443.7|202293.7|5
1634687120000|2021-10-19 23:45:20|202445.3|202295.3|202444.6|202294.6|202445.4|202295.4|202436.5|202286.5|5
1634687130000|2021-10-19 23:45:30|202443.5|202293.5|202443.8|202293.8|202444.2|202294.2|202443.5|202293.5|3
1634687140000|2021-10-19 23:45:40|202444.4|202294.4|202444|202294|202445.5|202295.5|202443.8|202293.8|10
1634687150000|2021-10-19 23:45:50|202444.9|202294.9|202446.1|202296.1|202446.1|202296.1|202444.9|202294.9|4
1634687160000|2021-10-19 23:46:00|202442.8|202292.8|202448.1|202298.1|202449.1|202299.1|202442.8|202292.8|5
1634687170000|2021-10-19 23:46:10|202445.1|202295.1|202447.7|202297.7|202449|202299|202445.1|202295.1|7
1634687180000|2021-10-19 23:46:20|202448.1|202298.1|202448.5|202298.5|202448.5|202298.5|202447.4|202297.4|8
1634687190000|2021-10-19 23:46:30|202448.3|202298.3|202448.1|202298.1|202448.6|202298.6|202448.1|202298.1|7
1634687200000|2021-10-19 23:46:40|202447.9|202297.9|202448|202298|202448.1|202298.1|202441.8|202291.8|6
1634687210000|2021-10-19 23:46:50|202447.8|202297.8|202447.2|202297.2|202447.8|202297.8|202447.2|202297.2|4
1634687220000|2021-10-19 23:47:00|202448.1|202298.1|202449.1|202299.1|202449.1|202299.1|202447.9|202297.9|9
1634687230000|2021-10-19 23:47:10|202448.9|202298.9|202441.5|202291.5|202448.9|202298.9|202441.5|202291.5|3
1634687240000|2021-10-19 23:47:20|202446.4|202296.4|202445|202295|202447.6|202297.6|202442.9|202292.9|10
1634687250000|2021-10-19 23:47:30|202443.5|202293.5|202442.9|202292.9|202444.8|202294.8|202442.9|202292.9|5
1634687260000|2021-10-19 23:47:40|202442.3|202292.3|202446.9|202296.9|202447.2|202297.2|202442.3|202292.3|4
1634687270000|2021-10-19 23:47:50|202445.2|202295.2|202447.5|202297.5|202447.8|202297.8|202445.2|202295.2|7
1634687280000|2021-10-19 23:48:00|202447.8|202297.8|202445.8|202295.8|202448.1|202298.1|202445.8|202295.8|8
1634687290000|2021-10-19 23:48:10|202445|202295|202442.3|202292.3|202445.8|202295.8|202442.3|202292.3|8
1634687300000|2021-10-19 23:48:20|202442.9|202292.9|202443.2|202293.2|202445.4|202295.4|202440.5|202290.5|20
1634687310000|2021-10-19 23:48:30|202442.8|202292.8|202443.7|202293.7|202446.1|202296.1|202441.3|202291.3|14
1634687320000|2021-10-19 23:48:40|202443.9|202293.9|202447.2|202297.2|202447.2|202297.2|202443.5|202293.5|9
1634687330000|2021-10-19 23:48:50|202447.1|202297.1|202447.1|202297.1|202447.5|202297.5|202445.1|202295.1|7
1634687340000|2021-10-19 23:49:00|202446.1|202296.1|202446.4|202296.4|202446.5|202296.5|202445.2|202295.2|6
1634687350000|2021-10-19 23:49:10|202446.2|202296.2|202446.9|202296.9|202446.9|202296.9|202445.7|202295.7|9
1634687360000|2021-10-19 23:49:20|202444.5|202294.5|202445.2|202295.2|202445.2|202295.2|202444.1|202294.1|7
1634687370000|2021-10-19 23:49:30|202445.4|202295.4|202444.8|202294.8|202445.8|202295.8|202444.4|202294.4|6
1634687380000|2021-10-19 23:49:40|202447.2|202297.2|202445.6|202295.6|202447.2|202297.2|202444.6|202294.6|6
1634687390000|2021-10-19 23:49:50|202445.4|202295.4|202446.5|202296.5|202446.5|202296.5|202444.9|202294.9|8
1634687400000|2021-10-19 23:50:00|202446.6|202296.6|202443.6|202293.6|202447|202297|202441.7|202291.7|19
1634687410000|2021-10-19 23:50:10|202443.9|202293.9|202444.3|202294.3|202445.8|202295.8|202438.8|202288.8|33
1634687420000|2021-10-19 23:50:20|202443.9|202293.9|202443.6|202293.6|202445.1|202295.1|202442.6|202292.6|10
1634687430000|2021-10-19 23:50:30|202443.2|202293.2|202443.8|202293.8|202444.1|202294.1|202441.4|202291.4|7
1634687440000|2021-10-19 23:50:40|202444.1|202294.1|202445|202295|202445.7|202295.7|202442.8|202292.8|17
1634687450000|2021-10-19 23:50:50|202445.2|202295.2|202445.3|202295.3|202446.2|202296.2|202443.2|202293.2|32
1634687460000|2021-10-19 23:51:00|202443|202293|202443.1|202293.1|202444.7|202294.7|202440.1|202290.1|25
1634687470000|2021-10-19 23:51:10|202442.7|202292.7|202447.3|202297.3|202447.4|202297.4|202442.7|202292.7|8
1634687480000|2021-10-19 23:51:20|202447.4|202297.4|202447|202297|202447.4|202297.4|202443.4|202293.4|12
1634687490000|2021-10-19 23:51:30|202446.7|202296.7|202448.6|202298.6|202452.4|202302.4|202444.7|202294.7|18
1634687500000|2021-10-19 23:51:40|202449|202299|202450.6|202300.6|202451.2|202301.2|202448.4|202298.4|13
1634687510000|2021-10-19 23:51:50|202445.9|202295.9|202449.9|202299.9|202449.9|202299.9|202444.5|202294.5|8
1634687520000|2021-10-19 23:52:00|202449.3|202299.3|202443.7|202293.7|202449.3|202299.3|202443.7|202293.7|8
1634687530000|2021-10-19 23:52:10|202443.8|202293.8|202451.7|202301.7|202451.7|202301.7|202443.8|202293.8|8
1634687540000|2021-10-19 23:52:20|202452|202302|202446.1|202296.1|202452|202302|202443.2|202293.2|17
1634687550000|2021-10-19 23:52:30|202445.9|202295.9|202446.2|202296.2|202448.7|202298.7|202443.8|202293.8|18
1634687560000|2021-10-19 23:52:40|202444.9|202294.9|202450.3|202300.3|202451.1|202301.1|202444.9|202294.9|14
1634687570000|2021-10-19 23:52:50|202450.7|202300.7|202447.3|202297.3|202450.7|202300.7|202447.2|202297.2|5
1634687580000|2021-10-19 23:53:00|202447.2|202297.2|202444.5|202294.5|202451.5|202301.5|202440.8|202290.8|23
1634687590000|2021-10-19 23:53:10|202444.2|202294.2|202448.4|202298.4|202449.4|202299.4|202442.7|202292.7|26
1634687600000|2021-10-19 23:53:20|202448.7|202298.7|202449|202299|202449|202299|202447.5|202297.5|13
1634687610000|2021-10-19 23:53:30|202450.4|202300.4|202446.1|202296.1|202451.7|202301.7|202444.7|202294.7|24
1634687620000|2021-10-19 23:53:40|202446.3|202296.3|202446.1|202296.1|202446.8|202296.8|202441.1|202291.1|22
1634687630000|2021-10-19 23:53:50|202445.8|202295.8|202449.9|202299.9|202450.9|202300.9|202443.7|202293.7|26
1634687640000|2021-10-19 23:54:00|202448.1|202298.1|202444.8|202294.8|202448.5|202298.5|202444.5|202294.5|20
1634687650000|2021-10-19 23:54:10|202445.9|202295.9|202450|202300|202452|202302|202444.5|202294.5|23
1634687660000|2021-10-19 23:54:20|202449.6|202299.6|202447.3|202297.3|202451.6|202301.6|202447.3|202297.3|12
1634687670000|2021-10-19 23:54:30|202447.6|202297.6|202449.7|202299.7|202449.8|202299.8|202447.2|202297.2|15
1634687680000|2021-10-19 23:54:40|202449.4|202299.4|202447.6|202297.6|202455.6|202305.6|202447.5|202297.5|10
1634687690000|2021-10-19 23:54:50|202448.3|202298.3|202455.2|202305.2|202456.4|202306.4|202447.5|202297.5|8
1634687700000|2021-10-19 23:55:00|202454.1|202304.1|202450.3|202300.3|202454.1|202304.1|202450.3|202300.3|7
1634687710000|2021-10-19 23:55:10|202450.5|202300.5|202453.6|202303.6|202459.3|202309.3|202449.6|202299.6|7
1634687720000|2021-10-19 23:55:20|202452.9|202302.9|202452|202302|202452.9|202302.9|202451.4|202301.4|5
1634687730000|2021-10-19 23:55:30|202451.1|202301.1|202449.4|202299.4|202451.3|202301.3|202448.1|202298.1|12
1634687740000|2021-10-19 23:55:40|202449.2|202299.2|202452.1|202302.1|202455.3|202305.3|202443.7|202293.7|6
1634687750000|2021-10-19 23:55:50|202449|202299|202448.2|202298.2|202450.6|202300.6|202444.3|202294.3|15
1634687760000|2021-10-19 23:56:00|202448.1|202298.1|202441.5|202291.5|202460.3|202310.3|202441.5|202291.5|19
1634687770000|2021-10-19 23:56:10|202443.1|202293.1|202450.9|202300.9|202459.2|202309.2|202443.1|202293.1|11
1634687780000|2021-10-19 23:56:20|202450.7|202300.7|202450.1|202300.1|202452.5|202302.5|202450.1|202300.1|7
1634687790000|2021-10-19 23:56:30|202449.2|202299.2|202445.9|202295.9|202449.2|202299.2|202445.1|202295.1|12
1634687800000|2021-10-19 23:56:40|202446.1|202296.1|202450.6|202300.6|202455.9|202305.9|202446.1|202296.1|9
1634687810000|2021-10-19 23:56:50|202450|202300|202445.5|202295.5|202450|202300|202443.5|202293.5|9
1634687820000|2021-10-19 23:57:00|202444.6|202294.6|202445.6|202295.6|202458|202308|202444.6|202294.6|9
1634687830000|2021-10-19 23:57:10|202445.8|202295.8|202444.9|202294.9|202446.1|202296.1|202444.7|202294.7|7
1634687840000|2021-10-19 23:57:20|202444.6|202294.6|202448.7|202298.7|202457.1|202307.1|202444.6|202294.6|7
1634687850000|2021-10-19 23:57:30|202449.8|202299.8|202451.1|202301.1|202452.6|202302.6|202446.7|202296.7|9
1634687860000|2021-10-19 23:57:40|202438.9|202288.9|202444.1|202294.1|202444.5|202294.5|202429.6|202279.6|10
1634687870000|2021-10-19 23:57:50|202443.9|202293.9|202447.5|202297.5|202454.3|202304.3|202443.9|202293.9|10
1634687880000|2021-10-19 23:58:00|202448.6|202298.6|202445.5|202295.5|202449.1|202299.1|202444.2|202294.2|14
1634687890000|2021-10-19 23:58:10|202444.9|202294.9|202442.5|202292.5|202445.9|202295.9|202442.5|202292.5|11
1634687900000|2021-10-19 23:58:20|202442.3|202292.3|202445.8|202295.8|202451|202301|202442.3|202292.3|21
1634687910000|2021-10-19 23:58:30|202446.4|202296.4|202444.5|202294.5|202448.9|202298.9|202444.2|202294.2|17
1634687920000|2021-10-19 23:58:40|202444|202294|202449.1|202299.1|202449.1|202299.1|202444|202294|18
1634687930000|2021-10-19 23:58:50|202448.8|202298.8|202454.1|202304.1|202455.8|202305.8|202448.8|202298.8|5
1634687940000|2021-10-19 23:59:00|202452.4|202302.4|202452.6|202302.6|202453.6|202303.6|202452.4|202302.4|8
1634687950000|2021-10-19 23:59:10|202446.5|202296.5|202448.5|202298.5|202451.6|202301.6|202446.5|202296.5|8
1634687960000|2021-10-19 23:59:20|202447.2|202297.2|202448.2|202298.2|202451.6|202301.6|202444.9|202294.9|7
1634687970000|2021-10-19 23:59:30|202447.3|202297.3|202454.6|202304.6|202454.6|202304.6|202446.9|202296.9|9
1634687980000|2021-10-19 23:59:40|202457.2|202307.2|202454.3|202304.3|202457.2|202307.2|202453.6|202303.6|13
1634687990000|2021-10-19 23:59:50|202453.5|202303.5|202452.4|202302.4|202453.7|202303.7|202452.4|202302.4|4
1634688000000|2021-10-20 00:00:00|202452.8|202302.8|202440.1|202290.1|202452.8|202302.8|202439|202289|30
1634688010000|2021-10-20 00:00:10|202440.5|202290.5|202444.9|202294.9|202447.1|202297.1|202439.9|202289.9|25
1634688020000|2021-10-20 00:00:20|202445.2|202295.2|202443.6|202293.6|202445.2|202295.2|202442.7|202292.7|15
1634688030000|2021-10-20 00:00:30|202443|202293|202439.3|202289.3|202443.2|202293.2|202438.7|202288.7|16
1634688040000|2021-10-20 00:00:40|202439|202289|202446.2|202296.2|202465.4|202315.4|202438.9|202288.9|22
1634688050000|2021-10-20 00:00:50|202438.6|202288.6|202443.9|202293.9|202443.9|202293.9|202438.6|202288.6|18
1634688060000|2021-10-20 00:01:00|202443.8|202293.8|202451|202301|202452.7|202302.7|202443.8|202293.8|20
1634688070000|2021-10-20 00:01:10|202451.5|202301.5|202463.1|202313.1|202463.8|202313.8|202447.5|202297.5|18
1634688080000|2021-10-20 00:01:20|202464|202314|202476|202326|202481.4|202331.4|202462.9|202312.9|25
1634688090000|2021-10-20 00:01:30|202478.6|202328.6|202482.9|202332.9|202484.6|202334.6|202478.4|202328.4|11
1634688100000|2021-10-20 00:01:40|202483|202333|202480.3|202330.3|202483.5|202333.5|202479.5|202329.5|10
1634688110000|2021-10-20 00:01:50|202480.4|202330.4|202479.3|202329.3|202480.6|202330.6|202479|202329|7
1634688120000|2021-10-20 00:02:00|202479.2|202329.2|202485.7|202335.7|202488.1|202338.1|202479.2|202329.2|16
1634688130000|2021-10-20 00:02:10|202485.8|202335.8|202488.3|202338.3|202494.7|202344.7|202485.5|202335.5|13
1634688140000|2021-10-20 00:02:20|202488.7|202338.7|202491|202341|202491.4|202341.4|202488.7|202338.7|11
1634688150000|2021-10-20 00:02:30|202489.7|202339.7|202489.4|202339.4|202494.7|202344.7|202489.4|202339.4|13
1634688160000|2021-10-20 00:02:40|202490|202340|202490.5|202340.5|202492.4|202342.4|202488.3|202338.3|11
1634688170000|2021-10-20 00:02:50|202492.4|202342.4|202488.9|202338.9|202492.4|202342.4|202487|202337|14
1634688180000|2021-10-20 00:03:00|202488.5|202338.5|202489.7|202339.7|202490.9|202340.9|202488.5|202338.5|9
1634688190000|2021-10-20 00:03:10|202495.8|202345.8|202496.7|202346.7|202498.4|202348.4|202491|202341|12
1634688200000|2021-10-20 00:03:20|202495.4|202345.4|202497.6|202347.6|202499|202349|202493|202343|15
1634688210000|2021-10-20 00:03:30|202502.2|202352.2|202491.1|202341.1|202502.2|202352.2|202490.2|202340.2|10
1634688220000|2021-10-20 00:03:40|202491.2|202341.2|202490.7|202340.7|202492.3|202342.3|202490.4|202340.4|14
1634688230000|2021-10-20 00:03:50|202490.9|202340.9|202495.3|202345.3|202498.3|202348.3|202490.8|202340.8|13
1634688240000|2021-10-20 00:04:00|202495.4|202345.4|202486.5|202336.5|202495.4|202345.4|202486.5|202336.5|8
1634688250000|2021-10-20 00:04:10|202487.4|202337.4|202486.1|202336.1|202488.3|202338.3|202484.6|202334.6|13
1634688260000|2021-10-20 00:04:20|202485.8|202335.8|202486.9|202336.9|202490.1|202340.1|202484.3|202334.3|7
1634688270000|2021-10-20 00:04:30|202486.8|202336.8|202492.6|202342.6|202493.3|202343.3|202486.8|202336.8|16
1634688280000|2021-10-20 00:04:40|202493.4|202343.4|202500.5|202350.5|202500.8|202350.8|202493.1|202343.1|10
1634688290000|2021-10-20 00:04:50|202500|202350|202496.2|202346.2|202500|202350|202495.7|202345.7|8
1634688300000|2021-10-20 00:05:00|202495.3|202345.3|202492.5|202342.5|202495.3|202345.3|202487.8|202337.8|19
1634688310000|2021-10-20 00:05:10|202491.4|202341.4|202491.6|202341.6|202494.4|202344.4|202491.4|202341.4|11
1634688320000|2021-10-20 00:05:20|202492.5|202342.5|202498.1|202348.1|202498.1|202348.1|202489.6|202339.6|8
1634688330000|2021-10-20 00:05:30|202496.6|202346.6|202495.7|202345.7|202496.6|202346.6|202495|202345|12
1634688340000|2021-10-20 00:05:40|202495.3|202345.3|202495.7|202345.7|202499.7|202349.7|202491|202341|9
1634688350000|2021-10-20 00:05:50|202496.2|202346.2|202495.4|202345.4|202496.2|202346.2|202493.7|202343.7|10
1634688360000|2021-10-20 00:06:00|202494.7|202344.7|202495.4|202345.4|202498.4|202348.4|202491.3|202341.3|15
1634688370000|2021-10-20 00:06:10|202497.2|202347.2|202493.2|202343.2|202497.2|202347.2|202492.7|202342.7|16
1634688380000|2021-10-20 00:06:20|202493.7|202343.7|202500.3|202350.3|202502.5|202352.5|202492.8|202342.8|20
1634688390000|2021-10-20 00:06:30|202497.2|202347.2|202499.1|202349.1|202500.2|202350.2|202497.2|202347.2|11
1634688400000|2021-10-20 00:06:40|202499.9|202349.9|202502|202352|202502|202352|202495|202345|11
1634688410000|2021-10-20 00:06:50|202501|202351|202493.9|202343.9|202502.2|202352.2|202493.9|202343.9|6
1634688420000|2021-10-20 00:07:00|202494.1|202344.1|202496.3|202346.3|202496.7|202346.7|202488.1|202338.1|14
1634688430000|2021-10-20 00:07:10|202497.2|202347.2|202494.1|202344.1|202498|202348|202492.7|202342.7|11
1634688440000|2021-10-20 00:07:20|202493.8|202343.8|202495.6|202345.6|202496.1|202346.1|202493.4|202343.4|15
1634688450000|2021-10-20 00:07:30|202504.8|202354.8|202497|202347|202504.8|202354.8|202497|202347|7
1634688460000|2021-10-20 00:07:40|202497.4|202347.4|202499.6|202349.6|202499.6|202349.6|202496.9|202346.9|12
1634688470000|2021-10-20 00:07:50|202499.5|202349.5|202491.4|202341.4|202499.5|202349.5|202490.7|202340.7|20
1634688480000|2021-10-20 00:08:00|202491.8|202341.8|202492.5|202342.5|202493.7|202343.7|202489.6|202339.6|14
1634688490000|2021-10-20 00:08:10|202493.6|202343.6|202499.9|202349.9|202499.9|202349.9|202492.7|202342.7|19
1634688500000|2021-10-20 00:08:20|202500.4|202350.4|202501|202351|202502.2|202352.2|202495.5|202345.5|15
1634688510000|2021-10-20 00:08:30|202503.6|202353.6|202540.8|202390.8|202544|202394|202501|202351|21
1634688520000|2021-10-20 00:08:40|202540.9|202390.9|202537.9|202387.9|202549.5|202399.5|202536.8|202386.8|26
1634688530000|2021-10-20 00:08:50|202537.7|202387.7|202543.8|202393.8|202543.8|202393.8|202536.3|202386.3|20
1634688540000|2021-10-20 00:09:00|202543.7|202393.7|202538.4|202388.4|202543.7|202393.7|202536.6|202386.6|23
1634688550000|2021-10-20 00:09:10|202538.3|202388.3|202531.4|202381.4|202538.3|202388.3|202530.9|202380.9|19
1634688560000|2021-10-20 00:09:20|202529.7|202379.7|202527|202377|202529.7|202379.7|202526.9|202376.9|10
1634688570000|2021-10-20 00:09:30|202527.5|202377.5|202528|202378|202535.2|202385.2|202526.6|202376.6|13
1634688580000|2021-10-20 00:09:40|202528.4|202378.4|202530.3|202380.3|202530.3|202380.3|202527.3|202377.3|6
1634688590000|2021-10-20 00:09:50|202529.1|202379.1|202528.6|202378.6|202533.9|202383.9|202527.2|202377.2|16
1634688600000|2021-10-20 00:10:00|202527.8|202377.8|202530|202380|202535.2|202385.2|202527.8|202377.8|16
1634688610000|2021-10-20 00:10:10|202528.7|202378.7|202529.3|202379.3|202530.6|202380.6|202527.3|202377.3|8
1634688620000|2021-10-20 00:10:20|202529.1|202379.1|202525.4|202375.4|202529.2|202379.2|202525.4|202375.4|10
1634688630000|2021-10-20 00:10:30|202524.3|202374.3|202526.8|202376.8|202534.7|202384.7|202524|202374|13
1634688640000|2021-10-20 00:10:40|202529|202379|202532.8|202382.8|202532.9|202382.9|202529|202379|5
1634688650000|2021-10-20 00:10:50|202532.6|202382.6|202531|202381|202537|202387|202529.7|202379.7|14
1634688660000|2021-10-20 00:11:00|202530.7|202380.7|202531.8|202381.8|202531.9|202381.9|202530.7|202380.7|8
1634688670000|2021-10-20 00:11:10|202531.5|202381.5|202534.9|202384.9|202539.9|202389.9|202531.5|202381.5|5
1634688680000|2021-10-20 00:11:20|202533.9|202383.9|202530.8|202380.8|202536|202386|202527.6|202377.6|8
1634688690000|2021-10-20 00:11:30|202530.7|202380.7|202532.7|202382.7|202532.7|202382.7|202522.2|202372.2|13
1634688700000|2021-10-20 00:11:40|202532.5|202382.5|202532.7|202382.7|202533.6|202383.6|202531.3|202381.3|14
1634688710000|2021-10-20 00:11:50|202531.2|202381.2|202533|202383|202535.3|202385.3|202531.2|202381.2|13
1634688720000|2021-10-20 00:12:00|202535.5|202385.5|202537.1|202387.1|202537.1|202387.1|202533|202383|13
1634688730000|2021-10-20 00:12:10|202536.6|202386.6|202533.1|202383.1|202536.6|202386.6|202532|202382|9
1634688740000|2021-10-20 00:12:20|202532.2|202382.2|202533.9|202383.9|202535.1|202385.1|202531.6|202381.6|12
1634688750000|2021-10-20 00:12:30|202533.4|202383.4|202541.7|202391.7|202542.8|202392.8|202533.4|202383.4|15
1634688760000|2021-10-20 00:12:40|202541.3|202391.3|202540.6|202390.6|202541.5|202391.5|202540.4|202390.4|14
1634688770000|2021-10-20 00:12:50|202541.1|202391.1|202539.3|202389.3|202541.4|202391.4|202539.3|202389.3|11
1634688780000|2021-10-20 00:13:00|202539|202389|202535.1|202385.1|202539|202389|202534.3|202384.3|8
1634688790000|2021-10-20 00:13:10|202535|202385|202536.2|202386.2|202537.9|202387.9|202530.7|202380.7|11
1634688800000|2021-10-20 00:13:20|202535|202385|202533.5|202383.5|202535|202385|202532.3|202382.3|8
1634688810000|2021-10-20 00:13:30|202533.2|202383.2|202528.5|202378.5|202533.2|202383.2|202526.8|202376.8|20
1634688820000|2021-10-20 00:13:40|202529.1|202379.1|202495.1|202345.1|202529.7|202379.7|202493.6|202343.6|20
1634688830000|2021-10-20 00:13:50|202496.3|202346.3|202494.1|202344.1|202497.7|202347.7|202494.1|202344.1|12
1634688840000|2021-10-20 00:14:00|202494.2|202344.2|202494.1|202344.1|202494.5|202344.5|202493.8|202343.8|8
1634688850000|2021-10-20 00:14:10|202493.3|202343.3|202495.1|202345.1|202495.7|202345.7|202493.3|202343.3|12
1634688860000|2021-10-20 00:14:20|202494.1|202344.1|202491.5|202341.5|202494.2|202344.2|202490.2|202340.2|8
1634688870000|2021-10-20 00:14:30|202491.8|202341.8|202494.3|202344.3|202495.3|202345.3|202488.5|202338.5|10
1634688880000|2021-10-20 00:14:40|202495.4|202345.4|202491.6|202341.6|202495.4|202345.4|202491|202341|8
1634688890000|2021-10-20 00:14:50|202491.5|202341.5|202494.6|202344.6|202496.9|202346.9|202491.5|202341.5|6
1634688900000|2021-10-20 00:15:00|202494.4|202344.4|202493.5|202343.5|202494.6|202344.6|202493.5|202343.5|8
1634688910000|2021-10-20 00:15:10|202493.7|202343.7|202492.4|202342.4|202501.6|202351.6|202489.9|202339.9|19
1634688920000|2021-10-20 00:15:20|202491.7|202341.7|202499.7|202349.7|202501.9|202351.9|202491.7|202341.7|19
1634688930000|2021-10-20 00:15:30|202500.6|202350.6|202496.8|202346.8|202500.6|202350.6|202495.6|202345.6|13
1634688940000|2021-10-20 00:15:40|202497.3|202347.3|202490|202340|202497.3|202347.3|202490|202340|20
1634688950000|2021-10-20 00:15:50|202490.4|202340.4|202491.6|202341.6|202494.3|202344.3|202490.2|202340.2|13
1634688960000|2021-10-20 00:16:00|202490.7|202340.7|202489.5|202339.5|202490.7|202340.7|202488.3|202338.3|12
1634688970000|2021-10-20 00:16:10|202490.2|202340.2|202491.9|202341.9|202492.4|202342.4|202490.2|202340.2|14
1634688980000|2021-10-20 00:16:20|202492.1|202342.1|202489|202339|202492.1|202342.1|202487.9|202337.9|14
1634688990000|2021-10-20 00:16:30|202489.1|202339.1|202487.3|202337.3|202489.1|202339.1|202486.4|202336.4|16
1634689000000|2021-10-20 00:16:40|202487|202337|202490.7|202340.7|202497.1|202347.1|202487|202337|13
1634689010000|2021-10-20 00:16:50|202488.4|202338.4|202490.1|202340.1|202490.1|202340.1|202488.4|202338.4|14
1634689020000|2021-10-20 00:17:00|202489.7|202339.7|202499.3|202349.3|202501|202351|202488.4|202338.4|21
1634689030000|2021-10-20 00:17:10|202499.6|202349.6|202501|202351|202502.1|202352.1|202499.5|202349.5|12
1634689040000|2021-10-20 00:17:20|202501.3|202351.3|202498.4|202348.4|202501.3|202351.3|202497.7|202347.7|12
1634689050000|2021-10-20 00:17:30|202498.2|202348.2|202499.5|202349.5|202500|202350|202496.6|202346.6|14
1634689060000|2021-10-20 00:17:40|202496.5|202346.5|202498.8|202348.8|202499.1|202349.1|202496.5|202346.5|15
1634689070000|2021-10-20 00:17:50|202498.9|202348.9|202528.1|202378.1|202532|202382|202498.8|202348.8|17
1634689080000|2021-10-20 00:18:00|202526.3|202376.3|202533.2|202383.2|202533.2|202383.2|202526.3|202376.3|14
1634689090000|2021-10-20 00:18:10|202533.4|202383.4|202527.7|202377.7|202533.4|202383.4|202527.6|202377.6|12
1634689100000|2021-10-20 00:18:20|202526.3|202376.3|202528.1|202378.1|202528.7|202378.7|202526.2|202376.2|14
1634689110000|2021-10-20 00:18:30|202528.2|202378.2|202534.6|202384.6|202535.9|202385.9|202527.7|202377.7|24
1634689120000|2021-10-20 00:18:40|202534.2|202384.2|202536.3|202386.3|202537.9|202387.9|202534.2|202384.2|14
1634689130000|2021-10-20 00:18:50|202536.2|202386.2|202537.1|202387.1|202537.4|202387.4|202536.2|202386.2|10
1634689140000|2021-10-20 00:19:00|202533.4|202383.4|202531.2|202381.2|202533.4|202383.4|202530.1|202380.1|9
1634689150000|2021-10-20 00:19:10|202532.1|202382.1|202546|202396|202547|202397|202532.1|202382.1|9
1634689160000|2021-10-20 00:19:20|202546.2|202396.2|202547|202397|202551.6|202401.6|202546.2|202396.2|16
1634689170000|2021-10-20 00:19:30|202547.4|202397.4|202548.9|202398.9|202549.8|202399.8|202547.2|202397.2|15
1634689180000|2021-10-20 00:19:40|202548.4|202398.4|202548.1|202398.1|202548.5|202398.5|202547.9|202397.9|10
1634689190000|2021-10-20 00:19:50|202548|202398|202549.4|202399.4|202550.2|202400.2|202547.5|202397.5|14
1634689200000|2021-10-20 00:20:00|202550.4|202400.4|202536|202386|202553.7|202403.7|202534.3|202384.3|19
1634689210000|2021-10-20 00:20:10|202536.9|202386.9|202535.2|202385.2|202537.8|202387.8|202534.7|202384.7|13
1634689220000|2021-10-20 00:20:20|202535.5|202385.5|202540.8|202390.8|202541.5|202391.5|202535.5|202385.5|15
1634689230000|2021-10-20 00:20:30|202541|202391|202540.5|202390.5|202544.4|202394.4|202540.4|202390.4|11
1634689240000|2021-10-20 00:20:40|202536.1|202386.1|202541.5|202391.5|202541.5|202391.5|202536.1|202386.1|14
1634689250000|2021-10-20 00:20:50|202541.2|202391.2|202541.5|202391.5|202541.5|202391.5|202539.8|202389.8|8
1634689260000|2021-10-20 00:21:00|202541.7|202391.7|202544.4|202394.4|202544.9|202394.9|202539.4|202389.4|20
1634689270000|2021-10-20 00:21:10|202545.7|202395.7|202545.4|202395.4|202545.7|202395.7|202536.8|202386.8|24
1634689280000|2021-10-20 00:21:20|202544.4|202394.4|202558.7|202408.7|202561|202411|202544.4|202394.4|18
1634689290000|2021-10-20 00:21:30|202560|202410|202572.9|202422.9|202576.5|202426.5|202556|202406|30
1634689300000|2021-10-20 00:21:40|202572.4|202422.4|202551.6|202401.6|202573|202423|202549.3|202399.3|19
1634689310000|2021-10-20 00:21:50|202551.7|202401.7|202555.8|202405.8|202563|202413|202550.5|202400.5|17
1634689320000|2021-10-20 00:22:00|202555.7|202405.7|202557.2|202407.2|202565.1|202415.1|202553.6|202403.6|15
1634689330000|2021-10-20 00:22:10|202558.2|202408.2|202555.9|202405.9|202560.3|202410.3|202555.9|202405.9|14
1634689340000|2021-10-20 00:22:20|202556.1|202406.1|202537.9|202387.9|202560.9|202410.9|202536.5|202386.5|17
1634689350000|2021-10-20 00:22:30|202537.1|202387.1|202536|202386|202542.2|202392.2|202535.5|202385.5|16
1634689360000|2021-10-20 00:22:40|202536.1|202386.1|202536.3|202386.3|202536.6|202386.6|202536|202386|10
1634689370000|2021-10-20 00:22:50|202536.4|202386.4|202532.1|202382.1|202541.1|202391.1|202532.1|202382.1|13
1634689380000|2021-10-20 00:23:00|202533.9|202383.9|202537|202387|202537|202387|202533.9|202383.9|8
1634689390000|2021-10-20 00:23:10|202538.1|202388.1|202538.5|202388.5|202538.5|202388.5|202536.4|202386.4|14
1634689400000|2021-10-20 00:23:20|202538|202388|202537.1|202387.1|202544.8|202394.8|202528.2|202378.2|19
1634689410000|2021-10-20 00:23:30|202537.4|202387.4|202539.9|202389.9|202541.2|202391.2|202537.4|202387.4|22
1634689420000|2021-10-20 00:23:40|202540.1|202390.1|202539.2|202389.2|202541.5|202391.5|202537.5|202387.5|16
1634689430000|2021-10-20 00:23:50|202539.3|202389.3|202539.9|202389.9|202540.2|202390.2|202538.4|202388.4|17
1634689440000|2021-10-20 00:24:00|202540.3|202390.3|202537.8|202387.8|202541.1|202391.1|202537.4|202387.4|16
1634689450000|2021-10-20 00:24:10|202538|202388|202533|202383|202538|202388|202529.1|202379.1|16
1634689460000|2021-10-20 00:24:20|202534|202384|202535.9|202385.9|202535.9|202385.9|202533.8|202383.8|19
1634689470000|2021-10-20 00:24:30|202539|202389|202538.5|202388.5|202539.9|202389.9|202535.6|202385.6|21
1634689480000|2021-10-20 00:24:40|202537.7|202387.7|202538.3|202388.3|202540.5|202390.5|202536.5|202386.5|24
1634689490000|2021-10-20 00:24:50|202540.2|202390.2|202537.3|202387.3|202540.2|202390.2|202536.9|202386.9|19
1634689500000|2021-10-20 00:25:00|202537.5|202387.5|202535|202385|202538.3|202388.3|202529.7|202379.7|18
1634689510000|2021-10-20 00:25:10|202536.7|202386.7|202538.9|202388.9|202546|202396|202535.3|202385.3|22
1634689520000|2021-10-20 00:25:20|202539.9|202389.9|202540.2|202390.2|202552|202402|202536.3|202386.3|28
1634689530000|2021-10-20 00:25:30|202539.6|202389.6|202538.7|202388.7|202543.5|202393.5|202538.2|202388.2|23
1634689540000|2021-10-20 00:25:40|202538.9|202388.9|202540.9|202390.9|202546.5|202396.5|202538|202388|17
1634689550000|2021-10-20 00:25:50|202541.2|202391.2|202536.7|202386.7|202541.2|202391.2|202536|202386|12
1634689560000|2021-10-20 00:26:00|202535.6|202385.6|202534|202384|202537.7|202387.7|202534|202384|9
1634689570000|2021-10-20 00:26:10|202535.3|202385.3|202531.5|202381.5|202546.7|202396.7|202529.8|202379.8|23
1634689580000|2021-10-20 00:26:20|202534.8|202384.8|202534.6|202384.6|202546.7|202396.7|202533.2|202383.2|12
1634689590000|2021-10-20 00:26:30|202534.2|202384.2|202534.9|202384.9|202541.8|202391.8|202531.3|202381.3|22
1634689600000|2021-10-20 00:26:40|202534.2|202384.2|202533.6|202383.6|202535.3|202385.3|202532.3|202382.3|8
1634689610000|2021-10-20 00:26:50|202533.4|202383.4|202531|202381|202533.4|202383.4|202530.7|202380.7|15
1634689620000|2021-10-20 00:27:00|202531.6|202381.6|202528.9|202378.9|202533.4|202383.4|202526.6|202376.6|17
1634689630000|2021-10-20 00:27:10|202528.7|202378.7|202527.3|202377.3|202528.7|202378.7|202526.1|202376.1|13
1634689640000|2021-10-20 00:27:20|202527.4|202377.4|202527|202377|202527.8|202377.8|202516.4|202366.4|12
1634689650000|2021-10-20 00:27:30|202529|202379|202527.6|202377.6|202533|202383|202525.5|202375.5|20
1634689660000|2021-10-20 00:27:40|202527.8|202377.8|202531.2|202381.2|202535|202385|202527.8|202377.8|17
1634689670000|2021-10-20 00:27:50|202530.9|202380.9|202529.9|202379.9|202535.1|202385.1|202528.4|202378.4|15
1634689680000|2021-10-20 00:28:00|202529.5|202379.5|202532.4|202382.4|202532.9|202382.9|202529.5|202379.5|11
1634689690000|2021-10-20 00:28:10|202532.7|202382.7|202536.5|202386.5|202539.1|202389.1|202532.3|202382.3|22
1634689700000|2021-10-20 00:28:20|202537.1|202387.1|202531.9|202381.9|202542.3|202392.3|202531.3|202381.3|21
1634689710000|2021-10-20 00:28:30|202542.7|202392.7|202534|202384|202542.7|202392.7|202534|202384|18
1634689720000|2021-10-20 00:28:40|202534.4|202384.4|202539.1|202389.1|202540.1|202390.1|202531.3|202381.3|21
1634689730000|2021-10-20 00:28:50|202538|202388|202542.5|202392.5|202543|202393|202530.3|202380.3|20
1634689740000|2021-10-20 00:29:00|202544.1|202394.1|202534.5|202384.5|202544.1|202394.1|202528.1|202378.1|10
1634689750000|2021-10-20 00:29:10|202536.6|202386.6|202536.8|202386.8|202537.9|202387.9|202535.7|202385.7|6
1634689760000|2021-10-20 00:29:20|202536|202386|202534.3|202384.3|202538.2|202388.2|202530.8|202380.8|13
1634689770000|2021-10-20 00:29:30|202541|202391|202534|202384|202543.1|202393.1|202530.2|202380.2|22
1634689780000|2021-10-20 00:29:40|202535.7|202385.7|202541.8|202391.8|202544.9|202394.9|202535.6|202385.6|17
1634689790000|2021-10-20 00:29:50|202542.4|202392.4|202540.6|202390.6|202547.9|202397.9|202533.8|202383.8|22
1634689800000|2021-10-20 00:30:00|202542.5|202392.5|202539.6|202389.6|202542.9|202392.9|202539.6|202389.6|10
1634689810000|2021-10-20 00:30:10|202539.7|202389.7|202535.2|202385.2|202540.8|202390.8|202534.2|202384.2|10
1634689820000|2021-10-20 00:30:20|202541.4|202391.4|202540.5|202390.5|202543.9|202393.9|202526.9|202376.9|33
1634689830000|2021-10-20 00:30:30|202540.6|202390.6|202549|202399|202549|202399|202536.3|202386.3|22
1634689840000|2021-10-20 00:30:40|202546.6|202396.6|202535|202385|202547.6|202397.6|202528.7|202378.7|19
1634689850000|2021-10-20 00:30:50|202534.6|202384.6|202540.1|202390.1|202542.5|202392.5|202534.5|202384.5|21
1634689860000|2021-10-20 00:31:00|202541.7|202391.7|202536.6|202386.6|202542.2|202392.2|202535.5|202385.5|23
1634689870000|2021-10-20 00:31:10|202536.1|202386.1|202533.5|202383.5|202536.9|202386.9|202532.5|202382.5|15
1634689880000|2021-10-20 00:31:20|202533.3|202383.3|202526.1|202376.1|202536.1|202386.1|202523.9|202373.9|17
1634689890000|2021-10-20 00:31:30|202524.8|202374.8|202511|202361|202527.7|202377.7|202506.5|202356.5|20
1634689900000|2021-10-20 00:31:40|202509.9|202359.9|202501.6|202351.6|202509.9|202359.9|202495|202345|16
1634689910000|2021-10-20 00:31:50|202501.5|202351.5|202499.5|202349.5|202502|202352|202494.7|202344.7|15
1634689920000|2021-10-20 00:32:00|202500.2|202350.2|202501.3|202351.3|202501.4|202351.4|202499.5|202349.5|11
1634689930000|2021-10-20 00:32:10|202502.8|202352.8|202498.7|202348.7|202502.8|202352.8|202497.3|202347.3|19
1634689940000|2021-10-20 00:32:20|202498.8|202348.8|202493.6|202343.6|202503.2|202353.2|202488.2|202338.2|29
1634689950000|2021-10-20 00:32:30|202492.9|202342.9|202493.9|202343.9|202494.7|202344.7|202491.8|202341.8|16
1634689960000|2021-10-20 00:32:40|202494.5|202344.5|202496.7|202346.7|202498.9|202348.9|202492.4|202342.4|16
1634689970000|2021-10-20 00:32:50|202496.2|202346.2|202498.7|202348.7|202499.6|202349.6|202496.2|202346.2|20
1634689980000|2021-10-20 00:33:00|202498.2|202348.2|202497.1|202347.1|202498.5|202348.5|202492.5|202342.5|17
1634689990000|2021-10-20 00:33:10|202497|202347|202498.9|202348.9|202502.2|202352.2|202487|202337|24
1634690000000|2021-10-20 00:33:20|202499.2|202349.2|202498.6|202348.6|202499.2|202349.2|202489.6|202339.6|18
1634690010000|2021-10-20 00:33:30|202498.4|202348.4|202500.5|202350.5|202500.5|202350.5|202495.8|202345.8|13
1634690020000|2021-10-20 00:33:40|202500.3|202350.3|202522.8|202372.8|202525.9|202375.9|202500.3|202350.3|20
1634690030000|2021-10-20 00:33:50|202523.2|202373.2|202519|202369|202523.2|202373.2|202518.5|202368.5|18
1634690040000|2021-10-20 00:34:00|202518.2|202368.2|202505|202355|202521.7|202371.7|202501.8|202351.8|11
1634690050000|2021-10-20 00:34:10|202507.8|202357.8|202515.5|202365.5|202518|202368|202507.4|202357.4|17
1634690060000|2021-10-20 00:34:20|202514.6|202364.6|202517.5|202367.5|202518|202368|202514.6|202364.6|14
1634690070000|2021-10-20 00:34:30|202516.4|202366.4|202516.8|202366.8|202518.1|202368.1|202515.9|202365.9|15
1634690080000|2021-10-20 00:34:40|202516.9|202366.9|202522.4|202372.4|202522.4|202372.4|202515.4|202365.4|12
1634690090000|2021-10-20 00:34:50|202522.3|202372.3|202521.9|202371.9|202522.3|202372.3|202520.6|202370.6|9
1634690100000|2021-10-20 00:35:00|202521.8|202371.8|202514.1|202364.1|202522.8|202372.8|202512.6|202362.6|10
1634690110000|2021-10-20 00:35:10|202516.2|202366.2|202519.8|202369.8|202521.4|202371.4|202516.2|202366.2|13
1634690120000|2021-10-20 00:35:20|202520.7|202370.7|202512.7|202362.7|202523|202373|202512.7|202362.7|6
1634690130000|2021-10-20 00:35:30|202516.4|202366.4|202519|202369|202520.3|202370.3|202516.4|202366.4|7
1634690140000|2021-10-20 00:35:40|202518.5|202368.5|202526.1|202376.1|202532.8|202382.8|202518.4|202368.4|21
1634690150000|2021-10-20 00:35:50|202525.3|202375.3|202527.2|202377.2|202527.3|202377.3|202525.3|202375.3|13
1634690160000|2021-10-20 00:36:00|202526.8|202376.8|202526.1|202376.1|202527.2|202377.2|202524.5|202374.5|12
1634690170000|2021-10-20 00:36:10|202526.5|202376.5|202524.4|202374.4|202530.2|202380.2|202524.4|202374.4|8
1634690180000|2021-10-20 00:36:20|202527|202377|202527.3|202377.3|202528|202378|202526.9|202376.9|12
1634690190000|2021-10-20 00:36:30|202527.6|202377.6|202527.1|202377.1|202528.1|202378.1|202523.7|202373.7|14
1634690200000|2021-10-20 00:36:40|202526.6|202376.6|202531.4|202381.4|202531.4|202381.4|202524.7|202374.7|15
1634690210000|2021-10-20 00:36:50|202530.8|202380.8|202525.5|202375.5|202530.8|202380.8|202523.2|202373.2|20
1634690220000|2021-10-20 00:37:00|202526|202376|202523.6|202373.6|202526|202376|202522.7|202372.7|9
1634690230000|2021-10-20 00:37:10|202523.1|202373.1|202522.6|202372.6|202523.7|202373.7|202522.6|202372.6|7
1634690240000|2021-10-20 00:37:20|202516.2|202366.2|202518.7|202368.7|202521.5|202371.5|202516.2|202366.2|7
1634690250000|2021-10-20 00:37:30|202518.1|202368.1|202485.3|202335.3|202521.3|202371.3|202484.5|202334.5|21
1634690260000|2021-10-20 00:37:40|202486.9|202336.9|202485.5|202335.5|202488.1|202338.1|202485.2|202335.2|14
1634690270000|2021-10-20 00:37:50|202485.9|202335.9|202484.1|202334.1|202486.5|202336.5|202483|202333|16
1634690280000|2021-10-20 00:38:00|202483.6|202333.6|202484.6|202334.6|202485.5|202335.5|202483.6|202333.6|13
1634690290000|2021-10-20 00:38:10|202485.2|202335.2|202484.7|202334.7|202487.9|202337.9|202484|202334|18
1634690300000|2021-10-20 00:38:20|202485.9|202335.9|202489.2|202339.2|202492.4|202342.4|202483.9|202333.9|19
1634690310000|2021-10-20 00:38:30|202489.6|202339.6|202489.6|202339.6|202497.8|202347.8|202484.8|202334.8|26
1634690320000|2021-10-20 00:38:40|202488|202338|202491.4|202341.4|202496.6|202346.6|202488|202338|22
1634690330000|2021-10-20 00:38:50|202491|202341|202494.4|202344.4|202495.7|202345.7|202490.7|202340.7|23
1634690340000|2021-10-20 00:39:00|202494.2|202344.2|202488.9|202338.9|202494.7|202344.7|202488.9|202338.9|19
1634690350000|2021-10-20 00:39:10|202489.1|202339.1|202489.5|202339.5|202491.6|202341.6|202488.8|202338.8|11
1634690360000|2021-10-20 00:39:20|202485.6|202335.6|202496.6|202346.6|202499.3|202349.3|202485.6|202335.6|18
1634690370000|2021-10-20 00:39:30|202497.3|202347.3|202504|202354|202506.5|202356.5|202497.2|202347.2|15
1634690380000|2021-10-20 00:39:40|202503.2|202353.2|202503.8|202353.8|202507.7|202357.7|202500.6|202350.6|17
1634690390000|2021-10-20 00:39:50|202504.2|202354.2|202505.3|202355.3|202505.3|202355.3|202503.8|202353.8|8
1634690400000|2021-10-20 00:40:00|202499.9|202349.9|202499.1|202349.1|202504.3|202354.3|202497.3|202347.3|15
1634690410000|2021-10-20 00:40:10|202498.9|202348.9|202498.8|202348.8|202500.1|202350.1|202498.8|202348.8|6
1634690420000|2021-10-20 00:40:20|202498.6|202348.6|202487.2|202337.2|202504.2|202354.2|202487|202337|21
1634690430000|2021-10-20 00:40:30|202485.6|202335.6|202483.6|202333.6|202486.5|202336.5|202482.4|202332.4|16
1634690440000|2021-10-20 00:40:40|202483.9|202333.9|202480.9|202330.9|202484.5|202334.5|202480.9|202330.9|12
1634690450000|2021-10-20 00:40:50|202481.2|202331.2|202480.8|202330.8|202483|202333|202480.8|202330.8|10
1634690460000|2021-10-20 00:41:00|202479.7|202329.7|202481.4|202331.4|202481.4|202331.4|202479.7|202329.7|4
1634690470000|2021-10-20 00:41:10|202481.6|202331.6|202482.8|202332.8|202484.9|202334.9|202481.6|202331.6|8
1634690480000|2021-10-20 00:41:20|202479.4|202329.4|202479.9|202329.9|202480.2|202330.2|202477.8|202327.8|16
1634690490000|2021-10-20 00:41:30|202480.1|202330.1|202481.5|202331.5|202481.6|202331.6|202479.4|202329.4|14
1634690500000|2021-10-20 00:41:40|202481.4|202331.4|202483.7|202333.7|202484.1|202334.1|202481.4|202331.4|11
1634690510000|2021-10-20 00:41:50|202483.4|202333.4|202484.8|202334.8|202485|202335|202483.2|202333.2|4
1634690520000|2021-10-20 00:42:00|202481|202331|202482.9|202332.9|202482.9|202332.9|202480.3|202330.3|7
1634690530000|2021-10-20 00:42:10|202484.4|202334.4|202481.4|202331.4|202485.4|202335.4|202481.4|202331.4|10
1634690540000|2021-10-20 00:42:20|202481.8|202331.8|202480.3|202330.3|202483.7|202333.7|202479.5|202329.5|9
1634690550000|2021-10-20 00:42:30|202481.8|202331.8|202481.3|202331.3|202481.8|202331.8|202480.8|202330.8|3
1634690560000|2021-10-20 00:42:40|202480.6|202330.6|202473.5|202323.5|202481.9|202331.9|202471.7|202321.7|19
1634690570000|2021-10-20 00:42:50|202472.6|202322.6|202474|202324|202474.7|202324.7|202472.6|202322.6|5
1634690580000|2021-10-20 00:43:00|202473.9|202323.9|202473.6|202323.6|202474.1|202324.1|202473.6|202323.6|4
1634690590000|2021-10-20 00:43:10|202474.2|202324.2|202464.7|202314.7|202474.2|202324.2|202464.7|202314.7|4
1634690600000|2021-10-20 00:43:20|202465.8|202315.8|202464.2|202314.2|202465.8|202315.8|202460.6|202310.6|4
1634690610000|2021-10-20 00:43:30|202463.6|202313.6|202457.7|202307.7|202464.7|202314.7|202457.7|202307.7|6
1634690620000|2021-10-20 00:43:40|202471.9|202321.9|202472.5|202322.5|202474.1|202324.1|202471.9|202321.9|12
1634690630000|2021-10-20 00:43:50|202473.5|202323.5|202473.7|202323.7|202473.7|202323.7|202470.2|202320.2|7
1634690640000|2021-10-20 00:44:00|202473.6|202323.6|202476.4|202326.4|202476.4|202326.4|202473.2|202323.2|13
1634690650000|2021-10-20 00:44:10|202476.7|202326.7|202472.5|202322.5|202476.9|202326.9|202472.5|202322.5|8
1634690660000|2021-10-20 00:44:20|202472.7|202322.7|202461|202311|202473.3|202323.3|202460.7|202310.7|17
1634690670000|2021-10-20 00:44:30|202461.1|202311.1|202457.7|202307.7|202461.5|202311.5|202456|202306|15
1634690680000|2021-10-20 00:44:40|202457.8|202307.8|202455.6|202305.6|202457.9|202307.9|202454.7|202304.7|9
1634690690000|2021-10-20 00:44:50|202455.7|202305.7|202455.2|202305.2|202466.9|202316.9|202449.6|202299.6|14
1634690700000|2021-10-20 00:45:00|202455.1|202305.1|202461.3|202311.3|202463.8|202313.8|202451.2|202301.2|10
1634690710000|2021-10-20 00:45:10|202461.6|202311.6|202445.8|202295.8|202461.6|202311.6|202445.2|202295.2|16
1634690720000|2021-10-20 00:45:20|202445.2|202295.2|202440.5|202290.5|202445.6|202295.6|202439.8|202289.8|18
1634690730000|2021-10-20 00:45:30|202440.6|202290.6|202440.2|202290.2|202440.6|202290.6|202439.9|202289.9|14
1634690740000|2021-10-20 00:45:40|202440.1|202290.1|202435.5|202285.5|202441.4|202291.4|202434.7|202284.7|7
1634690750000|2021-10-20 00:45:50|202435.9|202285.9|202447.7|202297.7|202447.9|202297.9|202435.6|202285.6|20
1634690760000|2021-10-20 00:46:00|202448.2|202298.2|202448.1|202298.1|202450.5|202300.5|202447.1|202297.1|25
1634690770000|2021-10-20 00:46:10|202447.7|202297.7|202448.4|202298.4|202448.5|202298.5|202445.8|202295.8|18
1634690780000|2021-10-20 00:46:20|202448.3|202298.3|202458.2|202308.2|202459.5|202309.5|202448.3|202298.3|23
1634690790000|2021-10-20 00:46:30|202458.7|202308.7|202458.4|202308.4|202459|202309|202456|202306|18
1634690800000|2021-10-20 00:46:40|202458.1|202308.1|202456.7|202306.7|202458.5|202308.5|202454|202304|19
1634690810000|2021-10-20 00:46:50|202457.9|202307.9|202457.6|202307.6|202458.1|202308.1|202457.4|202307.4|9
1634690820000|2021-10-20 00:47:00|202457.5|202307.5|202458.6|202308.6|202458.6|202308.6|202453|202303|20
1634690830000|2021-10-20 00:47:10|202458.3|202308.3|202460.8|202310.8|202462|202312|202457.9|202307.9|18
1634690840000|2021-10-20 00:47:20|202461.4|202311.4|202459.6|202309.6|202461.4|202311.4|202456.6|202306.6|9
1634690850000|2021-10-20 00:47:30|202459.5|202309.5|202459.4|202309.4|202460.2|202310.2|202457.5|202307.5|14
1634690860000|2021-10-20 00:47:40|202459.5|202309.5|202463.2|202313.2|202463.2|202313.2|202459.5|202309.5|11
1634690870000|2021-10-20 00:47:50|202452.7|202302.7|202460.1|202310.1|202460.1|202310.1|202452.7|202302.7|7
1634690880000|2021-10-20 00:48:00|202459.5|202309.5|202459.9|202309.9|202460.2|202310.2|202452.9|202302.9|15
1634690890000|2021-10-20 00:48:10|202459.4|202309.4|202463.3|202313.3|202464.2|202314.2|202452.8|202302.8|18
1634690900000|2021-10-20 00:48:20|202464.3|202314.3|202463.7|202313.7|202464.3|202314.3|202460.5|202310.5|6
1634690910000|2021-10-20 00:48:30|202464.6|202314.6|202465.2|202315.2|202465.2|202315.2|202461.1|202311.1|9
1634690920000|2021-10-20 00:48:40|202465.6|202315.6|202464.3|202314.3|202467.3|202317.3|202464.2|202314.2|14
1634690930000|2021-10-20 00:48:50|202465.3|202315.3|202463.3|202313.3|202466.4|202316.4|202460.8|202310.8|11
1634690940000|2021-10-20 00:49:00|202464|202314|202459.8|202309.8|202464.2|202314.2|202459.4|202309.4|16
1634690950000|2021-10-20 00:49:10|202460|202310|202458.3|202308.3|202461.4|202311.4|202458.3|202308.3|7
1634690960000|2021-10-20 00:49:20|202458|202308|202454.9|202304.9|202461|202311|202454.9|202304.9|8
1634690970000|2021-10-20 00:49:30|202461.4|202311.4|202460.7|202310.7|202464.3|202314.3|202455.9|202305.9|12
1634690980000|2021-10-20 00:49:40|202461.9|202311.9|202455.1|202305.1|202461.9|202311.9|202452.5|202302.5|8
1634690990000|2021-10-20 00:49:50|202455.5|202305.5|202463.9|202313.9|202465.2|202315.2|202453.4|202303.4|9
1634691000000|2021-10-20 00:50:00|202463.6|202313.6|202463|202313|202464.9|202314.9|202458.4|202308.4|14
1634691010000|2021-10-20 00:50:10|202462.5|202312.5|202462.9|202312.9|202464.7|202314.7|202461.8|202311.8|14
1634691020000|2021-10-20 00:50:20|202463.6|202313.6|202463.9|202313.9|202466.6|202316.6|202460.9|202310.9|17
1634691030000|2021-10-20 00:50:30|202465|202315|202493.4|202343.4|202493.4|202343.4|202462.6|202312.6|10
1634691040000|2021-10-20 00:50:40|202492|202342|202487.2|202337.2|202493.5|202343.5|202487.2|202337.2|30
1634691050000|2021-10-20 00:50:50|202489.8|202339.8|202491.1|202341.1|202491.9|202341.9|202489.4|202339.4|20
1634691060000|2021-10-20 00:51:00|202491.2|202341.2|202493.4|202343.4|202493.4|202343.4|202485.5|202335.5|19
1634691070000|2021-10-20 00:51:10|202493|202343|202492.5|202342.5|202493.4|202343.4|202488.8|202338.8|22
1634691080000|2021-10-20 00:51:20|202492.4|202342.4|202492|202342|202494.8|202344.8|202488.4|202338.4|20
1634691090000|2021-10-20 00:51:30|202492.3|202342.3|202487.7|202337.7|202492.6|202342.6|202486.6|202336.6|19
1634691100000|2021-10-20 00:51:40|202488|202338|202492.8|202342.8|202492.8|202342.8|202488|202338|15
1634691110000|2021-10-20 00:51:50|202492.6|202342.6|202489.6|202339.6|202493.9|202343.9|202488.6|202338.6|14
1634691120000|2021-10-20 00:52:00|202492.2|202342.2|202490.9|202340.9|202492.9|202342.9|202488.5|202338.5|23
1634691130000|2021-10-20 00:52:10|202490.8|202340.8|202487.3|202337.3|202492.1|202342.1|202485.2|202335.2|15
1634691140000|2021-10-20 00:52:20|202488.2|202338.2|202489.9|202339.9|202489.9|202339.9|202485.5|202335.5|9
1634691150000|2021-10-20 00:52:30|202488.9|202338.9|202489.4|202339.4|202489.6|202339.6|202488|202338|7
1634691160000|2021-10-20 00:52:40|202489.1|202339.1|202502.6|202352.6|202502.7|202352.7|202489.1|202339.1|15
1634691170000|2021-10-20 00:52:50|202502.1|202352.1|202494.3|202344.3|202505.3|202355.3|202494.3|202344.3|13
1634691180000|2021-10-20 00:53:00|202495.9|202345.9|202486.3|202336.3|202500.7|202350.7|202486.3|202336.3|20
1634691190000|2021-10-20 00:53:10|202488.3|202338.3|202480.4|202330.4|202488.3|202338.3|202478.8|202328.8|17
1634691200000|2021-10-20 00:53:20|202480.5|202330.5|202483.5|202333.5|202483.5|202333.5|202480.4|202330.4|13
1634691210000|2021-10-20 00:53:30|202483.6|202333.6|202480.7|202330.7|202483.6|202333.6|202479.5|202329.5|11
1634691220000|2021-10-20 00:53:40|202481|202331|202481.6|202331.6|202483.8|202333.8|202480.6|202330.6|19
1634691230000|2021-10-20 00:53:50|202481.3|202331.3|202482.1|202332.1|202482.3|202332.3|202479.3|202329.3|10
1634691240000|2021-10-20 00:54:00|202482.2|202332.2|202452.3|202302.3|202482.2|202332.2|202452.2|202302.2|15
1634691250000|2021-10-20 00:54:10|202447.8|202297.8|202450.7|202300.7|202451.2|202301.2|202447.8|202297.8|11
1634691260000|2021-10-20 00:54:20|202450.4|202300.4|202450.9|202300.9|202452.5|202302.5|202450.1|202300.1|14
1634691270000|2021-10-20 00:54:30|202451.1|202301.1|202448.4|202298.4|202451.8|202301.8|202448.4|202298.4|13
1634691280000|2021-10-20 00:54:40|202448.6|202298.6|202449.8|202299.8|202450|202300|202448.6|202298.6|12
1634691290000|2021-10-20 00:54:50|202449.5|202299.5|202448.8|202298.8|202449.5|202299.5|202442.7|202292.7|12
1634691300000|2021-10-20 00:55:00|202450.3|202300.3|202455.2|202305.2|202455.2|202305.2|202449.2|202299.2|24
1634691310000|2021-10-20 00:55:10|202455.1|202305.1|202449.8|202299.8|202455.7|202305.7|202446.6|202296.6|13
1634691320000|2021-10-20 00:55:20|202450.2|202300.2|202450.7|202300.7|202454.2|202304.2|202446.9|202296.9|24
1634691330000|2021-10-20 00:55:30|202450.9|202300.9|202449.1|202299.1|202450.9|202300.9|202445.6|202295.6|26
1634691340000|2021-10-20 00:55:40|202448.1|202298.1|202447.7|202297.7|202448.8|202298.8|202447.6|202297.6|9
1634691350000|2021-10-20 00:55:50|202447.9|202297.9|202429.6|202279.6|202447.9|202297.9|202428.6|202278.6|30
1634691360000|2021-10-20 00:56:00|202430|202280|202429.1|202279.1|202430|202280|202426.3|202276.3|26
1634691370000|2021-10-20 00:56:10|202429.3|202279.3|202429.7|202279.7|202429.7|202279.7|202428.3|202278.3|10
1634691380000|2021-10-20 00:56:20|202429|202279|202430.3|202280.3|202430.8|202280.8|202428.6|202278.6|12
1634691390000|2021-10-20 00:56:30|202430.6|202280.6|202424.3|202274.3|202430.6|202280.6|202422.7|202272.7|12
1634691400000|2021-10-20 00:56:40|202425.3|202275.3|202430.1|202280.1|202430.4|202280.4|202425.3|202275.3|15
1634691410000|2021-10-20 00:56:50|202430.2|202280.2|202426.5|202276.5|202430.4|202280.4|202426.5|202276.5|15
1634691420000|2021-10-20 00:57:00|202427.4|202277.4|202449.2|202299.2|202449.3|202299.3|202425.9|202275.9|12
1634691430000|2021-10-20 00:57:10|202449.3|202299.3|202440.1|202290.1|202450|202300|202439.4|202289.4|21
1634691440000|2021-10-20 00:57:20|202440.2|202290.2|202425|202275|202448.7|202298.7|202424.6|202274.6|23
1634691450000|2021-10-20 00:57:30|202425.7|202275.7|202426.3|202276.3|202426.9|202276.9|202425.4|202275.4|11
1634691460000|2021-10-20 00:57:40|202426.4|202276.4|202447.9|202297.9|202449.1|202299.1|202426.4|202276.4|28
1634691470000|2021-10-20 00:57:50|202448.2|202298.2|202446.9|202296.9|202448.2|202298.2|202445.2|202295.2|12
1634691480000|2021-10-20 00:58:00|202446.8|202296.8|202436.8|202286.8|202449.1|202299.1|202436.8|202286.8|27
1634691490000|2021-10-20 00:58:10|202441.2|202291.2|202441.9|202291.9|202445.9|202295.9|202441|202291|11
1634691500000|2021-10-20 00:58:20|202441.7|202291.7|202439.6|202289.6|202441.7|202291.7|202433.1|202283.1|24
1634691510000|2021-10-20 00:58:30|202440.1|202290.1|202437.4|202287.4|202440.2|202290.2|202437.4|202287.4|25
1634691520000|2021-10-20 00:58:40|202436.8|202286.8|202433.6|202283.6|202437.9|202287.9|202432.6|202282.6|25
1634691530000|2021-10-20 00:58:50|202434.1|202284.1|202419.5|202269.5|202449|202299|202415.2|202265.2|22
1634691540000|2021-10-20 00:59:00|202414|202264|202448.3|202298.3|202448.5|202298.5|202414|202264|16
1634691550000|2021-10-20 00:59:10|202447.5|202297.5|202435.2|202285.2|202448.3|202298.3|202430.5|202280.5|15
1634691560000|2021-10-20 00:59:20|202434.6|202284.6|202433.3|202283.3|202437.5|202287.5|202433|202283|14
1634691570000|2021-10-20 00:59:30|202433.1|202283.1|202431.9|202281.9|202433.9|202283.9|202431.4|202281.4|7
1634691580000|2021-10-20 00:59:40|202432.5|202282.5|202436.3|202286.3|202436.4|202286.4|202431.8|202281.8|12
1634691590000|2021-10-20 00:59:50|202435.8|202285.8|202436.2|202286.2|202436.9|202286.9|202435.7|202285.7|11
1634691600000|2021-10-20 01:00:00|202438.5|202288.5|202444.4|202294.4|202446.9|202296.9|202435.8|202285.8|20
1634691610000|2021-10-20 01:00:10|202444.5|202294.5|202453|202303|202456.2|202306.2|202444.4|202294.4|30
1634691620000|2021-10-20 01:00:20|202452.9|202302.9|202461.4|202311.4|202461.4|202311.4|202447.4|202297.4|32
1634691630000|2021-10-20 01:00:30|202461.1|202311.1|202451.7|202301.7|202461.1|202311.1|202451.7|202301.7|9
1634691640000|2021-10-20 01:00:40|202453.5|202303.5|202449.3|202299.3|202453.5|202303.5|202448.5|202298.5|19
1634691650000|2021-10-20 01:00:50|202448.9|202298.9|202450.2|202300.2|202450.4|202300.4|202448.3|202298.3|16
1634691660000|2021-10-20 01:01:00|202450.3|202300.3|202458|202308|202463.7|202313.7|202449.8|202299.8|23
1634691670000|2021-10-20 01:01:10|202463.8|202313.8|202471.9|202321.9|202473.1|202323.1|202462.2|202312.2|26
1634691680000|2021-10-20 01:01:20|202468.7|202318.7|202470.3|202320.3|202471.8|202321.8|202467.9|202317.9|24
1634691690000|2021-10-20 01:01:30|202470.5|202320.5|202471.2|202321.2|202471.8|202321.8|202470.3|202320.3|6
1634691700000|2021-10-20 01:01:40|202471.1|202321.1|202471.1|202321.1|202471.3|202321.3|202467.3|202317.3|14
1634691710000|2021-10-20 01:01:50|202473|202323|202474.4|202324.4|202474.4|202324.4|202471.9|202321.9|7
1634691720000|2021-10-20 01:02:00|202473.9|202323.9|202478.1|202328.1|202478.5|202328.5|202470.7|202320.7|19
1634691730000|2021-10-20 01:02:10|202478.3|202328.3|202486.1|202336.1|202486.6|202336.6|202478.3|202328.3|15
1634691740000|2021-10-20 01:02:20|202486.3|202336.3|202483.3|202333.3|202486.3|202336.3|202482.9|202332.9|16
1634691750000|2021-10-20 01:02:30|202483.9|202333.9|202481.9|202331.9|202485.4|202335.4|202480.8|202330.8|8
1634691760000|2021-10-20 01:02:40|202483.7|202333.7|202484.9|202334.9|202493.8|202343.8|202483.2|202333.2|24
1634691770000|2021-10-20 01:02:50|202484.6|202334.6|202486.2|202336.2|202486.2|202336.2|202484.2|202334.2|20
1634691780000|2021-10-20 01:03:00|202486.1|202336.1|202491.7|202341.7|202492.4|202342.4|202486.1|202336.1|16
1634691790000|2021-10-20 01:03:10|202491.9|202341.9|202489.5|202339.5|202496.2|202346.2|202488.7|202338.7|21
1634691800000|2021-10-20 01:03:20|202489.4|202339.4|202489.5|202339.5|202489.6|202339.6|202489.3|202339.3|5
1634691810000|2021-10-20 01:03:30|202489.3|202339.3|202491.4|202341.4|202491.4|202341.4|202488.6|202338.6|12
1634691820000|2021-10-20 01:03:40|202491|202341|202493.8|202343.8|202493.8|202343.8|202491|202341|7
1634691830000|2021-10-20 01:03:50|202494|202344|202492.6|202342.6|202494|202344|202492.5|202342.5|7
1634691840000|2021-10-20 01:04:00|202492.4|202342.4|202490.5|202340.5|202493|202343|202490.4|202340.4|9
1634691850000|2021-10-20 01:04:10|202490.8|202340.8|202490.4|202340.4|202490.8|202340.8|202490.4|202340.4|4
1634691860000|2021-10-20 01:04:20|202490.8|202340.8|202491.5|202341.5|202491.6|202341.6|202490.7|202340.7|8
1634691870000|2021-10-20 01:04:30|202491.7|202341.7|202489.2|202339.2|202491.7|202341.7|202487.9|202337.9|11
1634691880000|2021-10-20 01:04:40|202489|202339|202463.8|202313.8|202489|202339|202459.7|202309.7|22
1634691890000|2021-10-20 01:04:50|202463.2|202313.2|202444.9|202294.9|202463.4|202313.4|202436.7|202286.7|18
1634691900000|2021-10-20 01:05:00|202446.4|202296.4|202447.7|202297.7|202448.4|202298.4|202442.3|202292.3|16
1634691910000|2021-10-20 01:05:10|202447.1|202297.1|202441.5|202291.5|202447.1|202297.1|202440.3|202290.3|21
1634691920000|2021-10-20 01:05:20|202442|202292|202441.5|202291.5|202442|202292|202439.5|202289.5|15
1634691930000|2021-10-20 01:05:30|202441.3|202291.3|202415.5|202265.5|202441.3|202291.3|202412.2|202262.2|12
1634691940000|2021-10-20 01:05:40|202417.6|202267.6|202419.3|202269.3|202422|202272|202416.4|202266.4|18
1634691950000|2021-10-20 01:05:50|202420|202270|202419.3|202269.3|202421.9|202271.9|202417.7|202267.7|7
1634691960000|2021-10-20 01:06:00|202419.1|202269.1|202419.2|202269.2|202419.8|202269.8|202417.1|202267.1|14
1634691970000|2021-10-20 01:06:10|202422.1|202272.1|202420.7|202270.7|202422.3|202272.3|202420.7|202270.7|6
1634691980000|2021-10-20 01:06:20|202424.2|202274.2|202422.3|202272.3|202425.5|202275.5|202417.9|202267.9|15
1634691990000|2021-10-20 01:06:30|202422.8|202272.8|202418.4|202268.4|202423.1|202273.1|202415.9|202265.9|20
1634692000000|2021-10-20 01:06:40|202419.2|202269.2|202449.1|202299.1|202450.2|202300.2|202419.2|202269.2|19
1634692010000|2021-10-20 01:06:50|202449.5|202299.5|202452.2|202302.2|202452.9|202302.9|202449.4|202299.4|18
1634692020000|2021-10-20 01:07:00|202452.1|202302.1|202450.2|202300.2|202452.8|202302.8|202446.4|202296.4|28
1634692030000|2021-10-20 01:07:10|202451.4|202301.4|202451.6|202301.6|202453.3|202303.3|202449.9|202299.9|12
1634692040000|2021-10-20 01:07:20|202450.2|202300.2|202453.8|202303.8|202453.8|202303.8|202443.6|202293.6|23
1634692050000|2021-10-20 01:07:30|202453.5|202303.5|202443.6|202293.6|202454.1|202304.1|202443.3|202293.3|19
1634692060000|2021-10-20 01:07:40|202443.7|202293.7|202446.9|202296.9|202447.4|202297.4|202440.3|202290.3|12
1634692070000|2021-10-20 01:07:50|202447.5|202297.5|202451.3|202301.3|202451.3|202301.3|202447|202297|18
1634692080000|2021-10-20 01:08:00|202450.9|202300.9|202455.1|202305.1|202455.1|202305.1|202450.9|202300.9|22
1634692090000|2021-10-20 01:08:10|202454.5|202304.5|202465.7|202315.7|202466|202316|202454.4|202304.4|23
1634692100000|2021-10-20 01:08:20|202466|202316|202469.1|202319.1|202469.1|202319.1|202466|202316|15
1634692110000|2021-10-20 01:08:30|202469.3|202319.3|202486.3|202336.3|202488.5|202338.5|202468.7|202318.7|32
1634692120000|2021-10-20 01:08:40|202487|202337|202486.4|202336.4|202487.6|202337.6|202485.9|202335.9|22
1634692130000|2021-10-20 01:08:50|202486.6|202336.6|202467.1|202317.1|202487.2|202337.2|202463.1|202313.1|23
1634692140000|2021-10-20 01:09:00|202459.3|202309.3|202456.5|202306.5|202468.2|202318.2|202456.5|202306.5|27
1634692150000|2021-10-20 01:09:10|202459.3|202309.3|202454.7|202304.7|202459.8|202309.8|202454.1|202304.1|34
1634692160000|2021-10-20 01:09:20|202454.8|202304.8|202452.7|202302.7|202454.8|202304.8|202452.2|202302.2|19
1634692170000|2021-10-20 01:09:30|202453.5|202303.5|202456|202306|202456.1|202306.1|202453.5|202303.5|14
1634692180000|2021-10-20 01:09:40|202455.3|202305.3|202451.5|202301.5|202455.7|202305.7|202449.8|202299.8|14
1634692190000|2021-10-20 01:09:50|202441.7|202291.7|202448.7|202298.7|202456.1|202306.1|202441.7|202291.7|26
1634692200000|2021-10-20 01:10:00|202448.8|202298.8|202442.9|202292.9|202456.2|202306.2|202442.6|202292.6|30
1634692210000|2021-10-20 01:10:10|202448.1|202298.1|202443.8|202293.8|202448.1|202298.1|202439.7|202289.7|25
1634692220000|2021-10-20 01:10:20|202444.3|202294.3|202440.9|202290.9|202448.7|202298.7|202438.2|202288.2|27
1634692230000|2021-10-20 01:10:30|202441.5|202291.5|202440.5|202290.5|202445.5|202295.5|202434.8|202284.8|22
1634692240000|2021-10-20 01:10:40|202441|202291|202446.1|202296.1|202449.3|202299.3|202440|202290|19
1634692250000|2021-10-20 01:10:50|202446|202296|202444.5|202294.5|202447.5|202297.5|202440.7|202290.7|19
1634692260000|2021-10-20 01:11:00|202444.6|202294.6|202443|202293|202450.4|202300.4|202442.6|202292.6|27
1634692270000|2021-10-20 01:11:10|202442.8|202292.8|202441.7|202291.7|202443.1|202293.1|202440.6|202290.6|12
1634692280000|2021-10-20 01:11:20|202442.1|202292.1|202444.5|202294.5|202444.5|202294.5|202441.5|202291.5|9
1634692290000|2021-10-20 01:11:30|202444.6|202294.6|202439.5|202289.5|202444.6|202294.6|202437.5|202287.5|8
1634692300000|2021-10-20 01:11:40|202440.4|202290.4|202442.8|202292.8|202442.9|202292.9|202440.4|202290.4|7
1634692310000|2021-10-20 01:11:50|202444|202294|202437.5|202287.5|202444|202294|202430.1|202280.1|21
1634692320000|2021-10-20 01:12:00|202437.4|202287.4|202443.5|202293.5|202443.5|202293.5|202437.4|202287.4|19
1634692330000|2021-10-20 01:12:10|202443.8|202293.8|202443.1|202293.1|202447.6|202297.6|202442.3|202292.3|33
1634692340000|2021-10-20 01:12:20|202447.6|202297.6|202442.5|202292.5|202447.6|202297.6|202441.3|202291.3|35
1634692350000|2021-10-20 01:12:30|202442.4|202292.4|202443|202293|202443.4|202293.4|202441.9|202291.9|27
1634692360000|2021-10-20 01:12:40|202443.7|202293.7|202429.9|202279.9|202444.6|202294.6|202426.1|202276.1|29
1634692370000|2021-10-20 01:12:50|202427.5|202277.5|202431.1|202281.1|202431.8|202281.8|202422.8|202272.8|31
1634692380000|2021-10-20 01:13:00|202431.4|202281.4|202433.8|202283.8|202435|202285|202430.4|202280.4|31
1634692390000|2021-10-20 01:13:10|202434.1|202284.1|202433.9|202283.9|202435.5|202285.5|202433.8|202283.8|22
1634692400000|2021-10-20 01:13:20|202433.4|202283.4|202417.5|202267.5|202434.9|202284.9|202416.1|202266.1|28
1634692410000|2021-10-20 01:13:30|202418.1|202268.1|202420.9|202270.9|202421|202271|202416.6|202266.6|16
1634692420000|2021-10-20 01:13:40|202421|202271|202419.9|202269.9|202423.1|202273.1|202419.9|202269.9|18
1634692430000|2021-10-20 01:13:50|202420.3|202270.3|202418.6|202268.6|202420.3|202270.3|202417.5|202267.5|17
1634692440000|2021-10-20 01:14:00|202419.5|202269.5|202425.4|202275.4|202425.4|202275.4|202419.5|202269.5|21
1634692450000|2021-10-20 01:14:10|202424.5|202274.5|202423.9|202273.9|202425.6|202275.6|202423.1|202273.1|19
1634692460000|2021-10-20 01:14:20|202424.5|202274.5|202429.5|202279.5|202429.6|202279.6|202424.5|202274.5|26
1634692470000|2021-10-20 01:14:30|202429.2|202279.2|202428.7|202278.7|202430.6|202280.6|202428.7|202278.7|22
1634692480000|2021-10-20 01:14:40|202428.8|202278.8|202440.2|202290.2|202440.2|202290.2|202428.8|202278.8|29
1634692490000|2021-10-20 01:14:50|202437.7|202287.7|202445.4|202295.4|202450.3|202300.3|202437.7|202287.7|17
1634692500000|2021-10-20 01:15:00|202445.9|202295.9|202448.5|202298.5|202458|202308|202441.8|202291.8|30
1634692510000|2021-10-20 01:15:10|202449.7|202299.7|202448.4|202298.4|202450|202300|202439.8|202289.8|31
1634692520000|2021-10-20 01:15:20|202449.3|202299.3|202452.9|202302.9|202453.2|202303.2|202447.6|202297.6|26
1634692530000|2021-10-20 01:15:30|202449.4|202299.4|202449.9|202299.9|202451.2|202301.2|202448.6|202298.6|29
1634692540000|2021-10-20 01:15:40|202450.1|202300.1|202450.8|202300.8|202452.1|202302.1|202445.2|202295.2|31
1634692550000|2021-10-20 01:15:50|202448.6|202298.6|202441.5|202291.5|202454.7|202304.7|202440.8|202290.8|31
1634692560000|2021-10-20 01:16:00|202441.2|202291.2|202444.5|202294.5|202453.7|202303.7|202440.9|202290.9|33
1634692570000|2021-10-20 01:16:10|202446.3|202296.3|202442.5|202292.5|202446.7|202296.7|202442.5|202292.5|28
1634692580000|2021-10-20 01:16:20|202442.3|202292.3|202443.9|202293.9|202444|202294|202440.3|202290.3|17
1634692590000|2021-10-20 01:16:30|202444|202294|202439.9|202289.9|202444|202294|202439.9|202289.9|14
1634692600000|2021-10-20 01:16:40|202440|202290|202440.5|202290.5|202440.8|202290.8|202439.3|202289.3|16
1634692610000|2021-10-20 01:16:50|202440.8|202290.8|202436.3|202286.3|202440.8|202290.8|202432.9|202282.9|21
1634692620000|2021-10-20 01:17:00|202436.6|202286.6|202435.3|202285.3|202436.6|202286.6|202430.6|202280.6|25
1634692630000|2021-10-20 01:17:10|202435.5|202285.5|202439.7|202289.7|202439.9|202289.9|202431.7|202281.7|21
1634692640000|2021-10-20 01:17:20|202439|202289|202440.7|202290.7|202441.5|202291.5|202437|202287|20
1634692650000|2021-10-20 01:17:30|202440.5|202290.5|202440.2|202290.2|202440.7|202290.7|202439.9|202289.9|10
1634692660000|2021-10-20 01:17:40|202439.4|202289.4|202447.3|202297.3|202447.3|202297.3|202439.1|202289.1|26
1634692670000|2021-10-20 01:17:50|202446.8|202296.8|202447.6|202297.6|202447.9|202297.9|202442.8|202292.8|16
1634692680000|2021-10-20 01:18:00|202447.9|202297.9|202439.3|202289.3|202450.4|202300.4|202438.7|202288.7|36
1634692690000|2021-10-20 01:18:10|202439.2|202289.2|202447.7|202297.7|202447.7|202297.7|202439.2|202289.2|21
1634692700000|2021-10-20 01:18:20|202451.3|202301.3|202427|202277|202451.3|202301.3|202426|202276|29
1634692710000|2021-10-20 01:18:30|202427.9|202277.9|202430.9|202280.9|202431.7|202281.7|202426.5|202276.5|25
1634692720000|2021-10-20 01:18:40|202431.4|202281.4|202430.3|202280.3|202435.2|202285.2|202428.6|202278.6|24
1634692730000|2021-10-20 01:18:50|202430.6|202280.6|202416.8|202266.8|202432.3|202282.3|202414.6|202264.6|26
1634692740000|2021-10-20 01:19:00|202416.7|202266.7|202425.9|202275.9|202425.9|202275.9|202416.7|202266.7|29
1634692750000|2021-10-20 01:19:10|202425.5|202275.5|202429.8|202279.8|202439.4|202289.4|202425.5|202275.5|30
1634692760000|2021-10-20 01:19:20|202430.9|202280.9|202417.4|202267.4|202433.6|202283.6|202414.8|202264.8|26
1634692770000|2021-10-20 01:19:30|202416.6|202266.6|202419|202269|202419.4|202269.4|202416.6|202266.6|21
1634692780000|2021-10-20 01:19:40|202419.4|202269.4|202409.8|202259.8|202422|202272|202409.4|202259.4|24
1634692790000|2021-10-20 01:19:50|202408.9|202258.9|202393.1|202243.1|202411.3|202261.3|202389.6|202239.6|22
1634692800000|2021-10-20 01:20:00|202393.5|202243.5|202392.1|202242.1|202394.6|202244.6|202388.6|202238.6|32
1634692810000|2021-10-20 01:20:10|202392.8|202242.8|202387.9|202237.9|202394.4|202244.4|202387.9|202237.9|21
1634692820000|2021-10-20 01:20:20|202387.6|202237.6|202376.1|202226.1|202387.6|202237.6|202374.4|202224.4|16
1634692830000|2021-10-20 01:20:30|202377.2|202227.2|202376.1|202226.1|202377.2|202227.2|202358.8|202208.8|24
1634692840000|2021-10-20 01:20:40|202377|202227|202373|202223|202377|202227|202372.4|202222.4|13
1634692850000|2021-10-20 01:20:50|202372.4|202222.4|202367.6|202217.6|202372.8|202222.8|202367.2|202217.2|32
1634692860000|2021-10-20 01:21:00|202367.4|202217.4|202367.3|202217.3|202368.3|202218.3|202365.5|202215.5|24
1634692870000|2021-10-20 01:21:10|202368.3|202218.3|202349|202199|202368.3|202218.3|202349|202199|17
1634692880000|2021-10-20 01:21:20|202354.5|202204.5|202356|202206|202358.2|202208.2|202354.5|202204.5|13
1634692890000|2021-10-20 01:21:30|202355.8|202205.8|202356.2|202206.2|202357.3|202207.3|202354.7|202204.7|8
1634692900000|2021-10-20 01:21:40|202356.1|202206.1|202355.1|202205.1|202368.4|202218.4|202347.9|202197.9|19
1634692910000|2021-10-20 01:21:50|202354.4|202204.4|202356.3|202206.3|202358|202208|202354.4|202204.4|21
1634692920000|2021-10-20 01:22:00|202355.9|202205.9|202353|202203|202357.9|202207.9|202352.1|202202.1|10
1634692930000|2021-10-20 01:22:10|202350.6|202200.6|202348.8|202198.8|202354.2|202204.2|202348.4|202198.4|10
1634692940000|2021-10-20 01:22:20|202350.1|202200.1|202327.4|202177.4|202350.1|202200.1|202327.4|202177.4|27
1634692950000|2021-10-20 01:22:30|202330.9|202180.9|202330.7|202180.7|202334.9|202184.9|202330.7|202180.7|17
1634692960000|2021-10-20 01:22:40|202331.1|202181.1|202331.6|202181.6|202331.6|202181.6|202328|202178|22
1634692970000|2021-10-20 01:22:50|202331.2|202181.2|202326.5|202176.5|202331.7|202181.7|202326.5|202176.5|16
1634692980000|2021-10-20 01:23:00|202325.9|202175.9|202326.7|202176.7|202327.9|202177.9|202325.9|202175.9|16
1634692990000|2021-10-20 01:23:10|202326.8|202176.8|202326.7|202176.7|202328|202178|202324.7|202174.7|19
1634693000000|2021-10-20 01:23:20|202326.4|202176.4|202326.6|202176.6|202328.2|202178.2|202322.2|202172.2|17
1634693010000|2021-10-20 01:23:30|202326.8|202176.8|202326|202176|202328.1|202178.1|202325.4|202175.4|19
1634693020000|2021-10-20 01:23:40|202325.5|202175.5|202326.7|202176.7|202327.2|202177.2|202324.2|202174.2|13
1634693030000|2021-10-20 01:23:50|202327|202177|202324.2|202174.2|202327|202177|202324.2|202174.2|9
1634693040000|2021-10-20 01:24:00|202323.9|202173.9|202307.3|202157.3|202324.1|202174.1|202307.3|202157.3|16
1634693050000|2021-10-20 01:24:10|202310.9|202160.9|202316.8|202166.8|202317.8|202167.8|202307.7|202157.7|16
1634693060000|2021-10-20 01:24:20|202317.1|202167.1|202316.7|202166.7|202317.1|202167.1|202312.9|202162.9|26
1634693070000|2021-10-20 01:24:30|202316.8|202166.8|202310|202160|202316.9|202166.9|202310|202160|20
1634693080000|2021-10-20 01:24:40|202310.8|202160.8|202311|202161|202313.4|202163.4|202310.1|202160.1|21
1634693090000|2021-10-20 01:24:50|202311.3|202161.3|202311.4|202161.4|202311.8|202161.8|202310.7|202160.7|24
1634693100000|2021-10-20 01:25:00|202311.6|202161.6|202323.8|202173.8|202323.8|202173.8|202311.6|202161.6|29
1634693110000|2021-10-20 01:25:10|202325|202175|202335.8|202185.8|202335.9|202185.9|202325|202175|27
1634693120000|2021-10-20 01:25:20|202335.7|202185.7|202332.2|202182.2|202335.7|202185.7|202331.5|202181.5|18
1634693130000|2021-10-20 01:25:30|202332.9|202182.9|202332.2|202182.2|202332.9|202182.9|202330.5|202180.5|20
1634693140000|2021-10-20 01:25:40|202332.1|202182.1|202332.9|202182.9|202333.4|202183.4|202331.7|202181.7|11
1634693150000|2021-10-20 01:25:50|202332.8|202182.8|202334|202184|202334.3|202184.3|202331.8|202181.8|17
1634693160000|2021-10-20 01:26:00|202334.6|202184.6|202332.7|202182.7|202334.6|202184.6|202330.5|202180.5|5
1634693170000|2021-10-20 01:26:10|202332.9|202182.9|202334.3|202184.3|202334.3|202184.3|202328.7|202178.7|15
1634693180000|2021-10-20 01:26:20|202333|202183|202336.9|202186.9|202338.4|202188.4|202331.4|202181.4|14
1634693190000|2021-10-20 01:26:30|202336.6|202186.6|202337.1|202187.1|202339.4|202189.4|202335.8|202185.8|15
1634693200000|2021-10-20 01:26:40|202336.3|202186.3|202335.9|202185.9|202337.3|202187.3|202335.9|202185.9|14
1634693210000|2021-10-20 01:26:50|202336.9|202186.9|202337.1|202187.1|202337.7|202187.7|202336.5|202186.5|14
1634693220000|2021-10-20 01:27:00|202337.4|202187.4|202335.5|202185.5|202342.8|202192.8|202335.5|202185.5|16
1634693230000|2021-10-20 01:27:10|202336.1|202186.1|202338|202188|202341.6|202191.6|202334.7|202184.7|13
1634693240000|2021-10-20 01:27:20|202338.4|202188.4|202336.4|202186.4|202339.1|202189.1|202335.6|202185.6|10
1634693250000|2021-10-20 01:27:30|202336.9|202186.9|202337.1|202187.1|202337.1|202187.1|202335.8|202185.8|8
1634693260000|2021-10-20 01:27:40|202336.9|202186.9|202332.5|202182.5|202337.5|202187.5|202332.5|202182.5|7
1634693270000|2021-10-20 01:27:50|202335.5|202185.5|202337.3|202187.3|202347.2|202197.2|202332.4|202182.4|14
1634693280000|2021-10-20 01:28:00|202338.8|202188.8|202339.2|202189.2|202339.7|202189.7|202336.3|202186.3|8
1634693290000|2021-10-20 01:28:10|202338|202188|202358.4|202208.4|202358.6|202208.6|202338|202188|15
1634693300000|2021-10-20 01:28:20|202358.5|202208.5|202357.6|202207.6|202358.6|202208.6|202357.4|202207.4|10
1634693310000|2021-10-20 01:28:30|202357.8|202207.8|202354.8|202204.8|202357.8|202207.8|202354.3|202204.3|14
1634693320000|2021-10-20 01:28:40|202354.6|202204.6|202332.8|202182.8|202355|202205|202332.8|202182.8|17
1634693330000|2021-10-20 01:28:50|202332|202182|202337.2|202187.2|202338|202188|202332|202182|16
1634693340000|2021-10-20 01:29:00|202336.6|202186.6|202342.1|202192.1|202342.9|202192.9|202334.6|202184.6|9
1634693350000|2021-10-20 01:29:10|202342.4|202192.4|202350.4|202200.4|202350.4|202200.4|202338.9|202188.9|24
1634693360000|2021-10-20 01:29:20|202349.2|202199.2|202350.1|202200.1|202350.5|202200.5|202349.2|202199.2|20
1634693370000|2021-10-20 01:29:30|202349.9|202199.9|202322.3|202172.3|202349.9|202199.9|202319.6|202169.6|29
1634693380000|2021-10-20 01:29:40|202320.7|202170.7|202321.6|202171.6|202321.9|202171.9|202319.8|202169.8|21
1634693390000|2021-10-20 01:29:50|202321.7|202171.7|202324.1|202174.1|202324.1|202174.1|202320.1|202170.1|13
1634693400000|2021-10-20 01:30:00|202323.9|202173.9|202327|202177|202327.5|202177.5|202322.4|202172.4|20
1634693410000|2021-10-20 01:30:10|202327.7|202177.7|202325.2|202175.2|202328|202178|202325.2|202175.2|13
1634693420000|2021-10-20 01:30:20|202325|202175|202325.6|202175.6|202325.7|202175.7|202319.9|202169.9|19
1634693430000|2021-10-20 01:30:30|202326|202176|202319.4|202169.4|202326|202176|202319.4|202169.4|23
1634693440000|2021-10-20 01:30:40|202319.5|202169.5|202320.5|202170.5|202321.1|202171.1|202319.5|202169.5|9
1634693450000|2021-10-20 01:30:50|202318.2|202168.2|202326|202176|202327.1|202177.1|202310.4|202160.4|23
1634693460000|2021-10-20 01:31:00|202325.9|202175.9|202316.4|202166.4|202328.6|202178.6|202315.6|202165.6|19
1634693470000|2021-10-20 01:31:10|202316.3|202166.3|202316.5|202166.5|202317.4|202167.4|202315|202165|14
1634693480000|2021-10-20 01:31:20|202316.4|202166.4|202326|202176|202326.8|202176.8|202316.3|202166.3|16
1634693490000|2021-10-20 01:31:30|202325.7|202175.7|202319.2|202169.2|202326|202176|202319.2|202169.2|20
1634693500000|2021-10-20 01:31:40|202318.2|202168.2|202321.3|202171.3|202326.7|202176.7|202318|202168|21
1634693510000|2021-10-20 01:31:50|202320.6|202170.6|202326.7|202176.7|202329.6|202179.6|202320.6|202170.6|23
1634693520000|2021-10-20 01:32:00|202323.5|202173.5|202320.1|202170.1|202331.1|202181.1|202318.4|202168.4|25
1634693530000|2021-10-20 01:32:10|202324.9|202174.9|202330.4|202180.4|202331.2|202181.2|202324.7|202174.7|20
1634693540000|2021-10-20 01:32:20|202329.9|202179.9|202334.1|202184.1|202334.8|202184.8|202325.5|202175.5|22
1634693550000|2021-10-20 01:32:30|202333.2|202183.2|202333.2|202183.2|202334.2|202184.2|202332.9|202182.9|17
1634693560000|2021-10-20 01:32:40|202332.6|202182.6|202324.8|202174.8|202332.6|202182.6|202324.3|202174.3|19
1634693570000|2021-10-20 01:32:50|202325|202175|202329.9|202179.9|202334.6|202184.6|202323.5|202173.5|16
1634693580000|2021-10-20 01:33:00|202329.6|202179.6|202331.4|202181.4|202333.3|202183.3|202329.6|202179.6|18
1634693590000|2021-10-20 01:33:10|202331.5|202181.5|202324.8|202174.8|202331.5|202181.5|202322.1|202172.1|24
1634693600000|2021-10-20 01:33:20|202324.2|202174.2|202321.7|202171.7|202325.5|202175.5|202321.7|202171.7|14
1634693610000|2021-10-20 01:33:30|202322.2|202172.2|202323.3|202173.3|202323.4|202173.4|202320.2|202170.2|13
1634693620000|2021-10-20 01:33:40|202323.5|202173.5|202326.5|202176.5|202326.5|202176.5|202322.3|202172.3|15
1634693630000|2021-10-20 01:33:50|202326.6|202176.6|202328|202178|202328.5|202178.5|202326.2|202176.2|12
1634693640000|2021-10-20 01:34:00|202328.3|202178.3|202327|202177|202328.3|202178.3|202322|202172|24
1634693650000|2021-10-20 01:34:10|202326.7|202176.7|202326.6|202176.6|202327.2|202177.2|202319.5|202169.5|22
1634693660000|2021-10-20 01:34:20|202326.9|202176.9|202323.6|202173.6|202326.9|202176.9|202323.4|202173.4|15
1634693670000|2021-10-20 01:34:30|202324|202174|202325.5|202175.5|202326|202176|202323.7|202173.7|18
1634693680000|2021-10-20 01:34:40|202325.6|202175.6|202327.6|202177.6|202327.6|202177.6|202324.8|202174.8|12
1634693690000|2021-10-20 01:34:50|202327.8|202177.8|202328.5|202178.5|202330.7|202180.7|202327.5|202177.5|13
1634693700000|2021-10-20 01:35:00|202328.4|202178.4|202331.1|202181.1|202332.5|202182.5|202324.9|202174.9|24
1634693710000|2021-10-20 01:35:10|202331.2|202181.2|202329.3|202179.3|202331.5|202181.5|202328.6|202178.6|16
1634693720000|2021-10-20 01:35:20|202329.1|202179.1|202327.5|202177.5|202329.2|202179.2|202324.5|202174.5|17
1634693730000|2021-10-20 01:35:30|202327|202177|202327.6|202177.6|202327.6|202177.6|202321.1|202171.1|9
1634693740000|2021-10-20 01:35:40|202327.5|202177.5|202326.3|202176.3|202327.5|202177.5|202323.1|202173.1|10
1634693750000|2021-10-20 01:35:50|202325|202175|202331.2|202181.2|202331.5|202181.5|202325|202175|18
1634693760000|2021-10-20 01:36:00|202330.3|202180.3|202327.7|202177.7|202331.2|202181.2|202327.7|202177.7|12
1634693770000|2021-10-20 01:36:10|202328.7|202178.7|202329.1|202179.1|202329.7|202179.7|202328.5|202178.5|15
1634693780000|2021-10-20 01:36:20|202329.2|202179.2|202332.9|202182.9|202337.1|202187.1|202328.5|202178.5|21
1634693790000|2021-10-20 01:36:30|202333.5|202183.5|202359|202209|202361.7|202211.7|202330.7|202180.7|21
1634693800000|2021-10-20 01:36:40|202359.6|202209.6|202363.1|202213.1|202365.8|202215.8|202359.6|202209.6|29
1634693810000|2021-10-20 01:36:50|202363|202213|202363.1|202213.1|202364.2|202214.2|202363|202213|11
1634693820000|2021-10-20 01:37:00|202363.2|202213.2|202362.4|202212.4|202364.7|202214.7|202362.1|202212.1|11
1634693830000|2021-10-20 01:37:10|202362.2|202212.2|202362.2|202212.2|202363|202213|202362.1|202212.1|8
1634693840000|2021-10-20 01:37:20|202362|202212|202361.2|202211.2|202364.7|202214.7|202360.3|202210.3|10
1634693850000|2021-10-20 01:37:30|202362.4|202212.4|202360.2|202210.2|202364.8|202214.8|202358.4|202208.4|16
1634693860000|2021-10-20 01:37:40|202360.5|202210.5|202337.4|202187.4|202360.7|202210.7|202336.3|202186.3|19
1634693870000|2021-10-20 01:37:50|202336.8|202186.8|202336.8|202186.8|202338.1|202188.1|202336.6|202186.6|15
1634693880000|2021-10-20 01:38:00|202337.3|202187.3|202341.6|202191.6|202341.6|202191.6|202336.2|202186.2|19
1634693890000|2021-10-20 01:38:10|202341.3|202191.3|202339.4|202189.4|202341.9|202191.9|202337.8|202187.8|21
1634693900000|2021-10-20 01:38:20|202338.2|202188.2|202322|202172|202339.5|202189.5|202322|202172|18
1634693910000|2021-10-20 01:38:30|202326.2|202176.2|202319.8|202169.8|202327.9|202177.9|202319.8|202169.8|17
1634693920000|2021-10-20 01:38:40|202319|202169|202317.6|202167.6|202328.1|202178.1|202317.6|202167.6|21
1634693930000|2021-10-20 01:38:50|202305|202155|202301.9|202151.9|202305|202155|202299.8|202149.8|27
1634693940000|2021-10-20 01:39:00|202300.2|202150.2|202317.8|202167.8|202333.4|202183.4|202300.2|202150.2|27
1634693950000|2021-10-20 01:39:10|202317.5|202167.5|202315.1|202165.1|202317.9|202167.9|202315.1|202165.1|16
1634693960000|2021-10-20 01:39:20|202315.7|202165.7|202313.6|202163.6|202317.5|202167.5|202313.6|202163.6|13
1634693970000|2021-10-20 01:39:30|202314.1|202164.1|202336.9|202186.9|202338.4|202188.4|202310.2|202160.2|17
1634693980000|2021-10-20 01:39:40|202333.4|202183.4|202322.1|202172.1|202334.2|202184.2|202321.8|202171.8|22
1634693990000|2021-10-20 01:39:50|202322.5|202172.5|202320.2|202170.2|202322.5|202172.5|202319.7|202169.7|18
1634694000000|2021-10-20 01:40:00|202321|202171|202326.5|202176.5|202327.8|202177.8|202319|202169|13
1634694010000|2021-10-20 01:40:10|202326.9|202176.9|202333.4|202183.4|202338.2|202188.2|202326.6|202176.6|24
1634694020000|2021-10-20 01:40:20|202333.6|202183.6|202326.5|202176.5|202339.5|202189.5|202326.5|202176.5|23
1634694030000|2021-10-20 01:40:30|202327.9|202177.9|202339.2|202189.2|202339.9|202189.9|202326.2|202176.2|16
1634694040000|2021-10-20 01:40:40|202339.5|202189.5|202359.7|202209.7|202370.1|202220.1|202335.6|202185.6|25
1634694050000|2021-10-20 01:40:50|202360.1|202210.1|202360.3|202210.3|202368.5|202218.5|202359.7|202209.7|20
1634694060000|2021-10-20 01:41:00|202360.5|202210.5|202366.4|202216.4|202372.3|202222.3|202359.4|202209.4|15
1634694070000|2021-10-20 01:41:10|202367.4|202217.4|202362.5|202212.5|202369.5|202219.5|202360.5|202210.5|29
1634694080000|2021-10-20 01:41:20|202362.1|202212.1|202368.3|202218.3|202378.5|202228.5|202360.2|202210.2|21
1634694090000|2021-10-20 01:41:30|202367.4|202217.4|202367.8|202217.8|202370.7|202220.7|202365.1|202215.1|19
1634694100000|2021-10-20 01:41:40|202367.2|202217.2|202363.8|202213.8|202367.2|202217.2|202363.6|202213.6|17
1634694110000|2021-10-20 01:41:50|202363.5|202213.5|202362.2|202212.2|202363.5|202213.5|202358.7|202208.7|13
1634694120000|2021-10-20 01:42:00|202361.6|202211.6|202365.3|202215.3|202368|202218|202361.6|202211.6|11
1634694130000|2021-10-20 01:42:10|202365.6|202215.6|202362.2|202212.2|202369.2|202219.2|202362.2|202212.2|11
1634694140000|2021-10-20 01:42:20|202364.7|202214.7|202366.7|202216.7|202369.9|202219.9|202359.2|202209.2|21
1634694150000|2021-10-20 01:42:30|202367.1|202217.1|202373.4|202223.4|202376|202226|202367.1|202217.1|15
1634694160000|2021-10-20 01:42:40|202373.5|202223.5|202369.8|202219.8|202377.7|202227.7|202369.8|202219.8|20
1634694170000|2021-10-20 01:42:50|202370.6|202220.6|202374.1|202224.1|202376.5|202226.5|202370.6|202220.6|9
1634694180000|2021-10-20 01:43:00|202374.4|202224.4|202372.7|202222.7|202375.9|202225.9|202362.8|202212.8|23
1634694190000|2021-10-20 01:43:10|202372.8|202222.8|202365|202215|202372.8|202222.8|202362.8|202212.8|13
1634694200000|2021-10-20 01:43:20|202365.2|202215.2|202362.8|202212.8|202365.5|202215.5|202359.7|202209.7|15
1634694210000|2021-10-20 01:43:30|202362.6|202212.6|202368.2|202218.2|202376|202226|202362.6|202212.6|22
1634694220000|2021-10-20 01:43:40|202369.6|202219.6|202374.1|202224.1|202375.6|202225.6|202368|202218|15
1634694230000|2021-10-20 01:43:50|202373.9|202223.9|202372.6|202222.6|202374.9|202224.9|202372.6|202222.6|11
1634694240000|2021-10-20 01:44:00|202373|202223|202375.1|202225.1|202376.8|202226.8|202373|202223|12
1634694250000|2021-10-20 01:44:10|202375.5|202225.5|202375.5|202225.5|202377.1|202227.1|202374.6|202224.6|12
1634694260000|2021-10-20 01:44:20|202374|202224|202374.7|202224.7|202379.2|202229.2|202370.9|202220.9|19
1634694270000|2021-10-20 01:44:30|202375.7|202225.7|202374.6|202224.6|202376.3|202226.3|202373.6|202223.6|10
1634694280000|2021-10-20 01:44:40|202377.2|202227.2|202375.5|202225.5|202377.2|202227.2|202375.2|202225.2|14
1634694290000|2021-10-20 01:44:50|202375.7|202225.7|202377.9|202227.9|202379.7|202229.7|202371.2|202221.2|16
1634694300000|2021-10-20 01:45:00|202378.1|202228.1|202381.2|202231.2|202381.7|202231.7|202375.5|202225.5|17
1634694310000|2021-10-20 01:45:10|202380.9|202230.9|202378.4|202228.4|202380.9|202230.9|202376.2|202226.2|15
1634694320000|2021-10-20 01:45:20|202377|202227|202378.6|202228.6|202380.4|202230.4|202376|202226|14
1634694330000|2021-10-20 01:45:30|202379.6|202229.6|202374.9|202224.9|202379.6|202229.6|202374.9|202224.9|9
1634694340000|2021-10-20 01:45:40|202374.5|202224.5|202376.2|202226.2|202376.2|202226.2|202372.4|202222.4|10
1634694350000|2021-10-20 01:45:50|202375.2|202225.2|202376.1|202226.1|202376.6|202226.6|202374.7|202224.7|11
1634694360000|2021-10-20 01:46:00|202375.5|202225.5|202379.5|202229.5|202380.4|202230.4|202375.5|202225.5|24
1634694370000|2021-10-20 01:46:10|202380.8|202230.8|202379.2|202229.2|202380.9|202230.9|202379.1|202229.1|17
1634694380000|2021-10-20 01:46:20|202381.4|202231.4|202381.7|202231.7|202381.7|202231.7|202379.5|202229.5|17
1634694390000|2021-10-20 01:46:30|202381.6|202231.6|202385.5|202235.5|202387.2|202237.2|202381.2|202231.2|16
1634694400000|2021-10-20 01:46:40|202385.6|202235.6|202379.6|202229.6|202385.6|202235.6|202378.9|202228.9|12
1634694410000|2021-10-20 01:46:50|202379.1|202229.1|202381.7|202231.7|202385.6|202235.6|202378.1|202228.1|15
1634694420000|2021-10-20 01:47:00|202381.1|202231.1|202384.9|202234.9|202385.5|202235.5|202380.7|202230.7|17
1634694430000|2021-10-20 01:47:10|202384.4|202234.4|202384.7|202234.7|202384.7|202234.7|202383.5|202233.5|7
1634694440000|2021-10-20 01:47:20|202384.8|202234.8|202382.8|202232.8|202386.9|202236.9|202382.8|202232.8|14
1634694450000|2021-10-20 01:47:30|202382.4|202232.4|202381.4|202231.4|202390.7|202240.7|202379.8|202229.8|15
1634694460000|2021-10-20 01:47:40|202381.1|202231.1|202380.9|202230.9|202381.3|202231.3|202378.8|202228.8|14
1634694470000|2021-10-20 01:47:50|202381.8|202231.8|202381.2|202231.2|202383.6|202233.6|202379.4|202229.4|14
1634694480000|2021-10-20 01:48:00|202381.6|202231.6|202387.7|202237.7|202389.2|202239.2|202381|202231|19
1634694490000|2021-10-20 01:48:10|202387.3|202237.3|202383.7|202233.7|202387.3|202237.3|202382.5|202232.5|17
1634694500000|2021-10-20 01:48:20|202382.8|202232.8|202388.5|202238.5|202388.9|202238.9|202382.8|202232.8|10
1634694510000|2021-10-20 01:48:30|202387.5|202237.5|202379.8|202229.8|202387.5|202237.5|202379.6|202229.6|6
1634694520000|2021-10-20 01:48:40|202379.6|202229.6|202388.9|202238.9|202391.1|202241.1|202379.6|202229.6|11
1634694530000|2021-10-20 01:48:50|202388.2|202238.2|202392.8|202242.8|202395.5|202245.5|202386.5|202236.5|15
1634694540000|2021-10-20 01:49:00|202392.2|202242.2|202409.6|202259.6|202421.5|202271.5|202390.8|202240.8|20
1634694550000|2021-10-20 01:49:10|202410.2|202260.2|202402|202252|202410.9|202260.9|202401.2|202251.2|17
1634694560000|2021-10-20 01:49:20|202416.1|202266.1|202405.2|202255.2|202416.1|202266.1|202404.5|202254.5|13
1634694570000|2021-10-20 01:49:30|202405.1|202255.1|202404.3|202254.3|202408.1|202258.1|202404.2|202254.2|16
1634694580000|2021-10-20 01:49:40|202404.5|202254.5|202403.5|202253.5|202406.5|202256.5|202403.3|202253.3|11
1634694590000|2021-10-20 01:49:50|202403.3|202253.3|202395.2|202245.2|202404.6|202254.6|202395.2|202245.2|23
1634694600000|2021-10-20 01:50:00|202396.3|202246.3|202396.4|202246.4|202397.8|202247.8|202395.6|202245.6|19
1634694610000|2021-10-20 01:50:10|202394.3|202244.3|202397.4|202247.4|202398.2|202248.2|202394.1|202244.1|17
1634694620000|2021-10-20 01:50:20|202396.1|202246.1|202372.2|202222.2|202396.7|202246.7|202368.6|202218.6|24
1634694630000|2021-10-20 01:50:30|202370.9|202220.9|202371.3|202221.3|202374.7|202224.7|202368.2|202218.2|26
1634694640000|2021-10-20 01:50:40|202371.2|202221.2|202370.1|202220.1|202371.2|202221.2|202366.7|202216.7|20
1634694650000|2021-10-20 01:50:50|202368.9|202218.9|202368.7|202218.7|202369.6|202219.6|202367.7|202217.7|15
1634694660000|2021-10-20 01:51:00|202368.6|202218.6|202364|202214|202368.6|202218.6|202364|202214|21
1634694670000|2021-10-20 01:51:10|202363.8|202213.8|202369.4|202219.4|202372.9|202222.9|202357.9|202207.9|21
1634694680000|2021-10-20 01:51:20|202368.9|202218.9|202369.1|202219.1|202370.7|202220.7|202367.1|202217.1|17
1634694690000|2021-10-20 01:51:30|202368.7|202218.7|202364.6|202214.6|202371|202221|202364.6|202214.6|12
1634694700000|2021-10-20 01:51:40|202364.8|202214.8|202378.8|202228.8|202379.3|202229.3|202364.8|202214.8|18
1634694710000|2021-10-20 01:51:50|202373.4|202223.4|202363.7|202213.7|202377.3|202227.3|202363.7|202213.7|22
1634694720000|2021-10-20 01:52:00|202363.4|202213.4|202364.6|202214.6|202365.8|202215.8|202363.3|202213.3|13
1634694730000|2021-10-20 01:52:10|202364.3|202214.3|202366.3|202216.3|202368.9|202218.9|202364.3|202214.3|19
1634694740000|2021-10-20 01:52:20|202364.2|202214.2|202364.3|202214.3|202366.2|202216.2|202363.3|202213.3|12
1634694750000|2021-10-20 01:52:30|202363.8|202213.8|202362.5|202212.5|202364|202214|202361.2|202211.2|14
1634694760000|2021-10-20 01:52:40|202362.7|202212.7|202367.7|202217.7|202367.7|202217.7|202362.2|202212.2|13
1634694770000|2021-10-20 01:52:50|202368.2|202218.2|202364.4|202214.4|202369.1|202219.1|202364.4|202214.4|20
1634694780000|2021-10-20 01:53:00|202364.9|202214.9|202366.5|202216.5|202366.5|202216.5|202363|202213|11
1634694790000|2021-10-20 01:53:10|202365.4|202215.4|202362.9|202212.9|202367.2|202217.2|202362.5|202212.5|17
1634694800000|2021-10-20 01:53:20|202362.3|202212.3|202362.9|202212.9|202364|202214|202361.2|202211.2|14
1634694810000|2021-10-20 01:53:30|202363|202213|202364|202214|202366.5|202216.5|202362.2|202212.2|17
1634694820000|2021-10-20 01:53:40|202365|202215|202365.4|202215.4|202365.8|202215.8|202364.4|202214.4|12
1634694830000|2021-10-20 01:53:50|202365.3|202215.3|202366.3|202216.3|202366.8|202216.8|202364.8|202214.8|12
1634694840000|2021-10-20 01:54:00|202365.7|202215.7|202365.9|202215.9|202368|202218|202365.6|202215.6|16
1634694850000|2021-10-20 01:54:10|202362.2|202212.2|202367.5|202217.5|202367.6|202217.6|202361.4|202211.4|16
1634694860000|2021-10-20 01:54:20|202368|202218|202368.8|202218.8|202369.4|202219.4|202367.8|202217.8|9
1634694870000|2021-10-20 01:54:30|202369|202219|202370.3|202220.3|202370.5|202220.5|202367.3|202217.3|13
1634694880000|2021-10-20 01:54:40|202370.5|202220.5|202373.3|202223.3|202373.6|202223.6|202370.5|202220.5|15
1634694890000|2021-10-20 01:54:50|202374.3|202224.3|202370.3|202220.3|202375.9|202225.9|202370.3|202220.3|14
1634694900000|2021-10-20 01:55:00|202370.1|202220.1|202369.1|202219.1|202371.4|202221.4|202367.7|202217.7|21
1634694910000|2021-10-20 01:55:10|202368.8|202218.8|202368.9|202218.9|202370.2|202220.2|202366.6|202216.6|20
1634694920000|2021-10-20 01:55:20|202368.2|202218.2|202365.8|202215.8|202368.6|202218.6|202362.7|202212.7|14
1634694930000|2021-10-20 01:55:30|202365.7|202215.7|202372.1|202222.1|202372.7|202222.7|202365.1|202215.1|18
1634694940000|2021-10-20 01:55:40|202371.6|202221.6|202371.8|202221.8|202372.6|202222.6|202369.4|202219.4|14
1634694950000|2021-10-20 01:55:50|202371.5|202221.5|202373.3|202223.3|202373.6|202223.6|202371.5|202221.5|16
1634694960000|2021-10-20 01:56:00|202373.1|202223.1|202368.3|202218.3|202373.1|202223.1|202364.7|202214.7|24
1634694970000|2021-10-20 01:56:10|202368.8|202218.8|202367|202217|202371.3|202221.3|202367|202217|21
1634694980000|2021-10-20 01:56:20|202366.9|202216.9|202371.2|202221.2|202371.2|202221.2|202366.9|202216.9|15
1634694990000|2021-10-20 01:56:30|202370.7|202220.7|202365.8|202215.8|202371.8|202221.8|202365.8|202215.8|11
1634695000000|2021-10-20 01:56:40|202366.3|202216.3|202371.8|202221.8|202375.6|202225.6|202365.7|202215.7|18
1634695010000|2021-10-20 01:56:50|202370.9|202220.9|202373.3|202223.3|202375.7|202225.7|202370.9|202220.9|13
1634695020000|2021-10-20 01:57:00|202372.9|202222.9|202375.5|202225.5|202375.5|202225.5|202372.5|202222.5|11
1634695030000|2021-10-20 01:57:10|202375.6|202225.6|202368.7|202218.7|202375.6|202225.6|202368.5|202218.5|17
1634695040000|2021-10-20 01:57:20|202368.8|202218.8|202368.2|202218.2|202369.5|202219.5|202367.9|202217.9|20
1634695050000|2021-10-20 01:57:30|202368.8|202218.8|202370.8|202220.8|202371.1|202221.1|202366.9|202216.9|18
1634695060000|2021-10-20 01:57:40|202369.8|202219.8|202377.3|202227.3|202377.3|202227.3|202369.8|202219.8|18
1634695070000|2021-10-20 01:57:50|202377|202227|202377.6|202227.6|202377.8|202227.8|202374.6|202224.6|17
1634695080000|2021-10-20 01:58:00|202377.7|202227.7|202378|202228|202379.6|202229.6|202371.9|202221.9|20
1634695090000|2021-10-20 01:58:10|202378.1|202228.1|202379.5|202229.5|202379.5|202229.5|202377.8|202227.8|7
1634695100000|2021-10-20 01:58:20|202379.3|202229.3|202379.3|202229.3|202379.3|202229.3|202379.1|202229.1|4
1634695110000|2021-10-20 01:58:30|202379.4|202229.4|202376.7|202226.7|202380.3|202230.3|202375.3|202225.3|11
1634695120000|2021-10-20 01:58:40|202376|202226|202379.9|202229.9|202380.2|202230.2|202375.7|202225.7|8
1634695130000|2021-10-20 01:58:50|202379.7|202229.7|202380.5|202230.5|202380.9|202230.9|202379.7|202229.7|4
1634695140000|2021-10-20 01:59:00|202382.4|202232.4|202381.7|202231.7|202383.3|202233.3|202380.8|202230.8|11
1634695150000|2021-10-20 01:59:10|202381.4|202231.4|202381.9|202231.9|202383.5|202233.5|202381.4|202231.4|8
1634695160000|2021-10-20 01:59:20|202382.7|202232.7|202382.4|202232.4|202383.5|202233.5|202380.8|202230.8|8
1634695170000|2021-10-20 01:59:30|202377.9|202227.9|202378.1|202228.1|202379.7|202229.7|202376.8|202226.8|8
1634695180000|2021-10-20 01:59:40|202378.6|202228.6|202379.4|202229.4|202379.4|202229.4|202378.6|202228.6|3
1634695190000|2021-10-20 01:59:50|202377.9|202227.9|202380.7|202230.7|202382.8|202232.8|202377.9|202227.9|4
1634695200000|2021-10-20 02:00:00|202381|202231|202405.8|202255.8|202409|202259|202380|202230|16
1634695210000|2021-10-20 02:00:10|202406|202256|202407.6|202257.6|202410.6|202260.6|202405.7|202255.7|22
1634695220000|2021-10-20 02:00:20|202408|202258|202406.8|202256.8|202408|202258|202406.5|202256.5|12
1634695230000|2021-10-20 02:00:30|202407|202257|202406.4|202256.4|202407|202257|202406.4|202256.4|7
1634695240000|2021-10-20 02:00:40|202406.1|202256.1|202409.4|202259.4|202414.2|202264.2|202406|202256|23
1634695250000|2021-10-20 02:00:50|202409.3|202259.3|202401.8|202251.8|202410.3|202260.3|202401.5|202251.5|18
1634695260000|2021-10-20 02:01:00|202401|202251|202394.1|202244.1|202401|202251|202393.3|202243.3|22
1634695270000|2021-10-20 02:01:10|202393.8|202243.8|202394.9|202244.9|202395.4|202245.4|202393.8|202243.8|15
1634695280000|2021-10-20 02:01:20|202394.5|202244.5|202395|202245|202395|202245|202394.4|202244.4|9
1634695290000|2021-10-20 02:01:30|202395.2|202245.2|202377.1|202227.1|202407.4|202257.4|202376.2|202226.2|26
1634695300000|2021-10-20 02:01:40|202377.7|202227.7|202372.8|202222.8|202379.8|202229.8|202369.7|202219.7|25
1634695310000|2021-10-20 02:01:50|202373|202223|202371.9|202221.9|202374.2|202224.2|202364.4|202214.4|26
1634695320000|2021-10-20 02:02:00|202371.7|202221.7|202372.4|202222.4|202376|202226|202368.7|202218.7|17
1634695330000|2021-10-20 02:02:10|202370.7|202220.7|202366.6|202216.6|202373.3|202223.3|202357.8|202207.8|22
1634695340000|2021-10-20 02:02:20|202366.8|202216.8|202364.9|202214.9|202367.2|202217.2|202364.9|202214.9|11
1634695350000|2021-10-20 02:02:30|202364.2|202214.2|202354.8|202204.8|202369.7|202219.7|202352|202202|17
1634695360000|2021-10-20 02:02:40|202350.7|202200.7|202351|202201|202361.3|202211.3|202349.7|202199.7|22
1634695370000|2021-10-20 02:02:50|202351.4|202201.4|202362.4|202212.4|202368|202218|202351.4|202201.4|20
1634695380000|2021-10-20 02:03:00|202362.7|202212.7|202354.8|202204.8|202362.7|202212.7|202354.8|202204.8|6
1634695390000|2021-10-20 02:03:10|202355.2|202205.2|202364.5|202214.5|202374.3|202224.3|202355.2|202205.2|16
1634695400000|2021-10-20 02:03:20|202365.1|202215.1|202359.6|202209.6|202365.1|202215.1|202347.5|202197.5|11
1634695410000|2021-10-20 02:03:30|202358.5|202208.5|202352.8|202202.8|202360.6|202210.6|202352.8|202202.8|17
1634695420000|2021-10-20 02:03:40|202352.9|202202.9|202350.5|202200.5|202354.8|202204.8|202350.5|202200.5|22
1634695430000|2021-10-20 02:03:50|202350.6|202200.6|202348.2|202198.2|202351.4|202201.4|202346.6|202196.6|15
1634695440000|2021-10-20 02:04:00|202349.2|202199.2|202348.7|202198.7|202349.2|202199.2|202346.3|202196.3|12
1634695450000|2021-10-20 02:04:10|202349.2|202199.2|202348.3|202198.3|202351.6|202201.6|202347.5|202197.5|10
1634695460000|2021-10-20 02:04:20|202359.5|202209.5|202360.1|202210.1|202360.7|202210.7|202359.5|202209.5|10
1634695470000|2021-10-20 02:04:30|202360.3|202210.3|202329.8|202179.8|202360.5|202210.5|202328.2|202178.2|24
1634695480000|2021-10-20 02:04:40|202329.1|202179.1|202339.4|202189.4|202340.2|202190.2|202328.4|202178.4|11
1634695490000|2021-10-20 02:04:50|202339.6|202189.6|202343.4|202193.4|202343.4|202193.4|202338.7|202188.7|15
1634695500000|2021-10-20 02:05:00|202343.3|202193.3|202337.5|202187.5|202343.9|202193.9|202336.2|202186.2|16
1634695510000|2021-10-20 02:05:10|202338|202188|202345|202195|202352.3|202202.3|202337.7|202187.7|19
1634695520000|2021-10-20 02:05:20|202344.4|202194.4|202372.1|202222.1|202375.4|202225.4|202344.4|202194.4|27
1634695530000|2021-10-20 02:05:30|202371.6|202221.6|202371.8|202221.8|202376.8|202226.8|202369.9|202219.9|24
1634695540000|2021-10-20 02:05:40|202371.7|202221.7|202360.1|202210.1|202373.5|202223.5|202357.6|202207.6|13
1634695550000|2021-10-20 02:05:50|202359.8|202209.8|202364.9|202214.9|202368.6|202218.6|202359.8|202209.8|19
1634695560000|2021-10-20 02:06:00|202364|202214|202367.8|202217.8|202368.7|202218.7|202351.8|202201.8|20
1634695570000|2021-10-20 02:06:10|202368.1|202218.1|202368.1|202218.1|202372.7|202222.7|202351.1|202201.1|24
1634695580000|2021-10-20 02:06:20|202367.9|202217.9|202367.9|202217.9|202368.8|202218.8|202367.3|202217.3|14
1634695590000|2021-10-20 02:06:30|202368.1|202218.1|202370.4|202220.4|202371.6|202221.6|202361.3|202211.3|21
1634695600000|2021-10-20 02:06:40|202371|202221|202372.6|202222.6|202372.6|202222.6|202369.7|202219.7|21
1634695610000|2021-10-20 02:06:50|202374.1|202224.1|202370.1|202220.1|202376.9|202226.9|202370.1|202220.1|14
1634695620000|2021-10-20 02:07:00|202370.5|202220.5|202374.3|202224.3|202374.3|202224.3|202363|202213|25
1634695630000|2021-10-20 02:07:10|202372.1|202222.1|202371.1|202221.1|202373.5|202223.5|202364.1|202214.1|24
1634695640000|2021-10-20 02:07:20|202370.8|202220.8|202359.1|202209.1|202372.3|202222.3|202355.4|202205.4|21
1634695650000|2021-10-20 02:07:30|202366.3|202216.3|202362.1|202212.1|202366.3|202216.3|202361.5|202211.5|17
1634695660000|2021-10-20 02:07:40|202361.4|202211.4|202359.4|202209.4|202361.4|202211.4|202358.7|202208.7|8
1634695670000|2021-10-20 02:07:50|202359.1|202209.1|202356.7|202206.7|202359.8|202209.8|202355.6|202205.6|8
1634695680000|2021-10-20 02:08:00|202355.9|202205.9|202365.4|202215.4|202365.4|202215.4|202355.9|202205.9|6
1634695690000|2021-10-20 02:08:10|202367|202217|202359.4|202209.4|202370|202220|202359.4|202209.4|21
1634695700000|2021-10-20 02:08:20|202360.6|202210.6|202371|202221|202372.2|202222.2|202360.2|202210.2|20
1634695710000|2021-10-20 02:08:30|202371.1|202221.1|202374.7|202224.7|202375.1|202225.1|202370.7|202220.7|15
1634695720000|2021-10-20 02:08:40|202373.1|202223.1|202373.6|202223.6|202373.7|202223.7|202373.1|202223.1|5
1634695730000|2021-10-20 02:08:50|202373.4|202223.4|202364.5|202214.5|202373.8|202223.8|202356.8|202206.8|16
1634695740000|2021-10-20 02:09:00|202364.3|202214.3|202373.8|202223.8|202375.2|202225.2|202363.5|202213.5|23
1634695750000|2021-10-20 02:09:10|202373.7|202223.7|202371.8|202221.8|202373.9|202223.9|202371.8|202221.8|12
1634695760000|2021-10-20 02:09:20|202372.5|202222.5|202360.7|202210.7|202372.5|202222.5|202360.5|202210.5|19
1634695770000|2021-10-20 02:09:30|202360.2|202210.2|202359.3|202209.3|202361.3|202211.3|202359.3|202209.3|12
1634695780000|2021-10-20 02:09:40|202359.4|202209.4|202359.3|202209.3|202359.9|202209.9|202359.1|202209.1|5
1634695790000|2021-10-20 02:09:50|202358.8|202208.8|202357.9|202207.9|202359.6|202209.6|202357.2|202207.2|10
1634695800000|2021-10-20 02:10:00|202357.6|202207.6|202371.4|202221.4|202371.4|202221.4|202357|202207|21
1634695810000|2021-10-20 02:10:10|202370.8|202220.8|202365.9|202215.9|202372.3|202222.3|202362.2|202212.2|19
1634695820000|2021-10-20 02:10:20|202366.1|202216.1|202369.4|202219.4|202372.6|202222.6|202358.9|202208.9|22
1634695830000|2021-10-20 02:10:30|202373.5|202223.5|202363.7|202213.7|202373.9|202223.9|202362.1|202212.1|24
1634695840000|2021-10-20 02:10:40|202364.7|202214.7|202360.9|202210.9|202364.7|202214.7|202360.3|202210.3|9
1634695850000|2021-10-20 02:10:50|202359.7|202209.7|202360|202210|202360.2|202210.2|202359.7|202209.7|5
1634695860000|2021-10-20 02:11:00|202359.4|202209.4|202360|202210|202360.8|202210.8|202359.4|202209.4|9
1634695870000|2021-10-20 02:11:10|202360.4|202210.4|202365.2|202215.2|202373.5|202223.5|202360.4|202210.4|16
1634695880000|2021-10-20 02:11:20|202365.1|202215.1|202365.4|202215.4|202367.2|202217.2|202361.1|202211.1|13
1634695890000|2021-10-20 02:11:30|202365.2|202215.2|202366.1|202216.1|202366.1|202216.1|202363.8|202213.8|15
1634695900000|2021-10-20 02:11:40|202366.2|202216.2|202365.8|202215.8|202368.9|202218.9|202364.9|202214.9|15
1634695910000|2021-10-20 02:11:50|202365.5|202215.5|202361|202211|202366.2|202216.2|202360.4|202210.4|16
1634695920000|2021-10-20 02:12:00|202360.5|202210.5|202360.8|202210.8|202361|202211|202360.4|202210.4|9
1634695930000|2021-10-20 02:12:10|202360.2|202210.2|202360.5|202210.5|202361.1|202211.1|202358.7|202208.7|10
1634695940000|2021-10-20 02:12:20|202360|202210|202362.1|202212.1|202362.1|202212.1|202359.5|202209.5|9
1634695950000|2021-10-20 02:12:30|202360.6|202210.6|202361.5|202211.5|202362.8|202212.8|202360.6|202210.6|9
1634695960000|2021-10-20 02:12:40|202361.1|202211.1|202361.6|202211.6|202363.2|202213.2|202361.1|202211.1|8
1634695970000|2021-10-20 02:12:50|202362.8|202212.8|202362.3|202212.3|202363.5|202213.5|202361.3|202211.3|9
1634695980000|2021-10-20 02:13:00|202363.5|202213.5|202373.5|202223.5|202373.9|202223.9|202363.5|202213.5|24
1634695990000|2021-10-20 02:13:10|202372.9|202222.9|202360.7|202210.7|202373.1|202223.1|202360.6|202210.6|17
1634696000000|2021-10-20 02:13:20|202360.4|202210.4|202373.7|202223.7|202373.7|202223.7|202358.9|202208.9|17
1634696010000|2021-10-20 02:13:30|202372.2|202222.2|202379.7|202229.7|202379.7|202229.7|202371.8|202221.8|20
1634696020000|2021-10-20 02:13:40|202379.4|202229.4|202377.5|202227.5|202379.4|202229.4|202377.5|202227.5|9
1634696030000|2021-10-20 02:13:50|202377.7|202227.7|202378.8|202228.8|202378.8|202228.8|202377.7|202227.7|8
1634696040000|2021-10-20 02:14:00|202378.3|202228.3|202376.5|202226.5|202392.5|202242.5|202374.1|202224.1|23
1634696050000|2021-10-20 02:14:10|202376|202226|202378.2|202228.2|202378.2|202228.2|202375.4|202225.4|17
1634696060000|2021-10-20 02:14:20|202376.7|202226.7|202371.2|202221.2|202377.7|202227.7|202371.2|202221.2|14
1634696070000|2021-10-20 02:14:30|202371.1|202221.1|202370|202220|202385.6|202235.6|202368.5|202218.5|19
1634696080000|2021-10-20 02:14:40|202368.3|202218.3|202370.8|202220.8|202375.3|202225.3|202368.3|202218.3|16
1634696090000|2021-10-20 02:14:50|202372.7|202222.7|202371.1|202221.1|202372.7|202222.7|202369.4|202219.4|10
1634696100000|2021-10-20 02:15:00|202370.6|202220.6|202377|202227|202380.3|202230.3|202370.6|202220.6|16
1634696110000|2021-10-20 02:15:10|202375.3|202225.3|202378.9|202228.9|202379.3|202229.3|202375.3|202225.3|22
1634696120000|2021-10-20 02:15:20|202378.6|202228.6|202379.4|202229.4|202380.8|202230.8|202378.6|202228.6|18
1634696130000|2021-10-20 02:15:30|202379.1|202229.1|202373.6|202223.6|202382.3|202232.3|202372.2|202222.2|22
1634696140000|2021-10-20 02:15:40|202374.3|202224.3|202379.2|202229.2|202382.4|202232.4|202372.9|202222.9|27
1634696150000|2021-10-20 02:15:50|202378.9|202228.9|202380|202230|202381.5|202231.5|202377.9|202227.9|18
1634696160000|2021-10-20 02:16:00|202380.3|202230.3|202376.5|202226.5|202380.4|202230.4|202376.5|202226.5|7
1634696170000|2021-10-20 02:16:10|202376.2|202226.2|202382.2|202232.2|202383.9|202233.9|202372.3|202222.3|24
1634696180000|2021-10-20 02:16:20|202383.2|202233.2|202378.1|202228.1|202383.2|202233.2|202375.2|202225.2|17
1634696190000|2021-10-20 02:16:30|202378.2|202228.2|202378.3|202228.3|202381|202231|202374.6|202224.6|19
1634696200000|2021-10-20 02:16:40|202377.7|202227.7|202377|202227|202378.5|202228.5|202376.9|202226.9|13
1634696210000|2021-10-20 02:16:50|202377.7|202227.7|202376.6|202226.6|202377.7|202227.7|202374.4|202224.4|8
1634696220000|2021-10-20 02:17:00|202376.3|202226.3|202369.7|202219.7|202378.2|202228.2|202369.5|202219.5|24
1634696230000|2021-10-20 02:17:10|202369.9|202219.9|202376.6|202226.6|202376.6|202226.6|202369.6|202219.6|13
1634696240000|2021-10-20 02:17:20|202375.8|202225.8|202371.4|202221.4|202375.8|202225.8|202371.4|202221.4|12
1634696250000|2021-10-20 02:17:30|202371.9|202221.9|202367.6|202217.6|202371.9|202221.9|202367.4|202217.4|9
1634696260000|2021-10-20 02:17:40|202367.9|202217.9|202371.4|202221.4|202371.4|202221.4|202366.3|202216.3|8
1634696270000|2021-10-20 02:17:50|202370.6|202220.6|202371|202221|202372.9|202222.9|202369.1|202219.1|8
1634696280000|2021-10-20 02:18:00|202371.1|202221.1|202370.4|202220.4|202371.6|202221.6|202370.3|202220.3|11
1634696290000|2021-10-20 02:18:10|202370.3|202220.3|202372.9|202222.9|202377.6|202227.6|202370.3|202220.3|18
1634696300000|2021-10-20 02:18:20|202372.7|202222.7|202374.8|202224.8|202379|202229|202372.7|202222.7|10
1634696310000|2021-10-20 02:18:30|202375.6|202225.6|202371|202221|202375.6|202225.6|202369.4|202219.4|10
1634696320000|2021-10-20 02:18:40|202371.3|202221.3|202373.5|202223.5|202374.7|202224.7|202371.3|202221.3|12
1634696330000|2021-10-20 02:18:50|202373.9|202223.9|202371.3|202221.3|202374.6|202224.6|202370.9|202220.9|13
1634696340000|2021-10-20 02:19:00|202369.9|202219.9|202365.5|202215.5|202369.9|202219.9|202365.5|202215.5|3
1634696350000|2021-10-20 02:19:10|202366.9|202216.9|202366.8|202216.8|202368.2|202218.2|202365.6|202215.6|14
1634696360000|2021-10-20 02:19:20|202366.1|202216.1|202370.3|202220.3|202372.3|202222.3|202366.1|202216.1|7
1634696370000|2021-10-20 02:19:30|202370|202220|202370.2|202220.2|202371.3|202221.3|202369.8|202219.8|6
1634696380000|2021-10-20 02:19:40|202371.3|202221.3|202367.1|202217.1|202371.3|202221.3|202367.1|202217.1|9
1634696390000|2021-10-20 02:19:50|202367.2|202217.2|202366.6|202216.6|202369.7|202219.7|202366.6|202216.6|6
1634696400000|2021-10-20 02:20:00|202364.8|202214.8|202366.4|202216.4|202367.8|202217.8|202364.8|202214.8|7
1634696410000|2021-10-20 02:20:10|202366.6|202216.6|202364|202214|202367.3|202217.3|202364|202214|9
1634696420000|2021-10-20 02:20:20|202363.8|202213.8|202370.7|202220.7|202371.8|202221.8|202363.8|202213.8|16
1634696430000|2021-10-20 02:20:30|202370.4|202220.4|202360.8|202210.8|202370.8|202220.8|202360.5|202210.5|21
1634696440000|2021-10-20 02:20:40|202360.7|202210.7|202363.2|202213.2|202365.5|202215.5|202360.3|202210.3|23
1634696450000|2021-10-20 02:20:50|202363|202213|202363.8|202213.8|202365.1|202215.1|202362.8|202212.8|24
1634696460000|2021-10-20 02:21:00|202367.3|202217.3|202374.2|202224.2|202378.5|202228.5|202367.3|202217.3|20
1634696470000|2021-10-20 02:21:10|202375.1|202225.1|202394.1|202244.1|202403.4|202253.4|202374.7|202224.7|26
1634696480000|2021-10-20 02:21:20|202393.9|202243.9|202393.2|202243.2|202398.1|202248.1|202392.8|202242.8|19
1634696490000|2021-10-20 02:21:30|202393.5|202243.5|202393.9|202243.9|202393.9|202243.9|202393.2|202243.2|11
1634696500000|2021-10-20 02:21:40|202393.6|202243.6|202406.7|202256.7|202411.6|202261.6|202392.5|202242.5|19
1634696510000|2021-10-20 02:21:50|202407.4|202257.4|202407.1|202257.1|202408|202258|202403.2|202253.2|15
1634696520000|2021-10-20 02:22:00|202405.3|202255.3|202408.5|202258.5|202412|202262|202403|202253|20
1634696530000|2021-10-20 02:22:10|202409.2|202259.2|202403.8|202253.8|202409.2|202259.2|202403.6|202253.6|14
1634696540000|2021-10-20 02:22:20|202404.3|202254.3|202393.6|202243.6|202404.3|202254.3|202392.7|202242.7|17
1634696550000|2021-10-20 02:22:30|202393.4|202243.4|202394.5|202244.5|202396.3|202246.3|202392.7|202242.7|13
1634696560000|2021-10-20 02:22:40|202394.4|202244.4|202396.2|202246.2|202396.4|202246.4|202394.4|202244.4|12
1634696570000|2021-10-20 02:22:50|202396|202246|202398.2|202248.2|202399.7|202249.7|202396|202246|9
1634696580000|2021-10-20 02:23:00|202397.2|202247.2|202397.2|202247.2|202398.4|202248.4|202391.3|202241.3|11
1634696590000|2021-10-20 02:23:10|202398|202248|202395.8|202245.8|202401.2|202251.2|202394.3|202244.3|11
1634696600000|2021-10-20 02:23:20|202395|202245|202396.2|202246.2|202396.2|202246.2|202394.1|202244.1|11
1634696610000|2021-10-20 02:23:30|202396.7|202246.7|202407.9|202257.9|202409|202259|202396.4|202246.4|20
1634696620000|2021-10-20 02:23:40|202407.6|202257.6|202412.6|202262.6|202415.3|202265.3|202407.5|202257.5|14
1634696630000|2021-10-20 02:23:50|202413.1|202263.1|202411.2|202261.2|202413.1|202263.1|202409.5|202259.5|11
1634696640000|2021-10-20 02:24:00|202411.4|202261.4|202410.5|202260.5|202411.7|202261.7|202407.1|202257.1|10
1634696650000|2021-10-20 02:24:10|202410.4|202260.4|202415.3|202265.3|202415.3|202265.3|202409.6|202259.6|15
1634696660000|2021-10-20 02:24:20|202415.7|202265.7|202413|202263|202415.7|202265.7|202413|202263|9
1634696670000|2021-10-20 02:24:30|202413.1|202263.1|202419.2|202269.2|202424.3|202274.3|202409.3|202259.3|24
1634696680000|2021-10-20 02:24:40|202419|202269|202418.7|202268.7|202419.7|202269.7|202417.3|202267.3|10
1634696690000|2021-10-20 02:24:50|202418.9|202268.9|202422.1|202272.1|202422.2|202272.2|202418.9|202268.9|16
1634696700000|2021-10-20 02:25:00|202421.8|202271.8|202420.8|202270.8|202422.3|202272.3|202420.3|202270.3|8
1634696710000|2021-10-20 02:25:10|202420.4|202270.4|202421.2|202271.2|202421.2|202271.2|202420.3|202270.3|10
1634696720000|2021-10-20 02:25:20|202421|202271|202422|202272|202431.1|202281.1|202417.6|202267.6|14
1634696730000|2021-10-20 02:25:30|202422.2|202272.2|202425.1|202275.1|202426.8|202276.8|202422.2|202272.2|17
1634696740000|2021-10-20 02:25:40|202425.4|202275.4|202425.7|202275.7|202426.3|202276.3|202424.6|202274.6|17
1634696750000|2021-10-20 02:25:50|202425.6|202275.6|202423.6|202273.6|202429.6|202279.6|202423.4|202273.4|11
1634696760000|2021-10-20 02:26:00|202423.3|202273.3|202420.9|202270.9|202423.3|202273.3|202420.6|202270.6|9
1634696770000|2021-10-20 02:26:10|202421|202271|202420.8|202270.8|202423.1|202273.1|202420.2|202270.2|13
1634696780000|2021-10-20 02:26:20|202420.9|202270.9|202425.4|202275.4|202427.7|202277.7|202420.9|202270.9|11
1634696790000|2021-10-20 02:26:30|202425|202275|202427|202277|202427.8|202277.8|202424.2|202274.2|11
1634696800000|2021-10-20 02:26:40|202423.3|202273.3|202423|202273|202423.3|202273.3|202420.9|202270.9|10
1634696810000|2021-10-20 02:26:50|202423.1|202273.1|202423|202273|202423.6|202273.6|202423|202273|4
1634696820000|2021-10-20 02:27:00|202423.1|202273.1|202423.1|202273.1|202424|202274|202416|202266|15
1634696830000|2021-10-20 02:27:10|202422.4|202272.4|202421.7|202271.7|202422.4|202272.4|202420.8|202270.8|5
1634696840000|2021-10-20 02:27:20|202416.9|202266.9|202416.3|202266.3|202423.6|202273.6|202413.3|202263.3|18
1634696850000|2021-10-20 02:27:30|202415.5|202265.5|202414.9|202264.9|202416.7|202266.7|202414.3|202264.3|14
1634696860000|2021-10-20 02:27:40|202419.6|202269.6|202422|202272|202423.2|202273.2|202419.6|202269.6|15
1634696870000|2021-10-20 02:27:50|202421.8|202271.8|202418|202268|202421.8|202271.8|202414.6|202264.6|16
1634696880000|2021-10-20 02:28:00|202417.9|202267.9|202415.9|202265.9|202417.9|202267.9|202412.8|202262.8|17
1634696890000|2021-10-20 02:28:10|202416.9|202266.9|202423.1|202273.1|202426.2|202276.2|202416.9|202266.9|6
1634696900000|2021-10-20 02:28:20|202421.5|202271.5|202417.2|202267.2|202421.5|202271.5|202417.2|202267.2|16
1634696910000|2021-10-20 02:28:30|202418.4|202268.4|202418.5|202268.5|202418.6|202268.6|202416.6|202266.6|10
1634696920000|2021-10-20 02:28:40|202418.1|202268.1|202409.7|202259.7|202418.2|202268.2|202409.7|202259.7|11
1634696930000|2021-10-20 02:28:50|202410.7|202260.7|202413.5|202263.5|202417.9|202267.9|202410.7|202260.7|9
1634696940000|2021-10-20 02:29:00|202412.9|202262.9|202411.7|202261.7|202417.1|202267.1|202411.7|202261.7|16
1634696950000|2021-10-20 02:29:10|202416.3|202266.3|202418.9|202268.9|202423.3|202273.3|202416.3|202266.3|9
1634696960000|2021-10-20 02:29:20|202418.5|202268.5|202419|202269|202419.1|202269.1|202417.5|202267.5|14
1634696970000|2021-10-20 02:29:30|202418.9|202268.9|202424.8|202274.8|202424.8|202274.8|202418.7|202268.7|11
1634696980000|2021-10-20 02:29:40|202423.9|202273.9|202415.5|202265.5|202423.9|202273.9|202415.3|202265.3|8
1634696990000|2021-10-20 02:29:50|202415.6|202265.6|202415.4|202265.4|202415.8|202265.8|202414.8|202264.8|10
1634697000000|2021-10-20 02:30:00|202418.2|202268.2|202421.2|202271.2|202421.8|202271.8|202416.6|202266.6|11
1634697010000|2021-10-20 02:30:10|202421.3|202271.3|202418.9|202268.9|202421.3|202271.3|202418.6|202268.6|7
1634697020000|2021-10-20 02:30:20|202418.7|202268.7|202423.6|202273.6|202425.8|202275.8|202418.7|202268.7|11
1634697030000|2021-10-20 02:30:30|202423.1|202273.1|202418.6|202268.6|202423.1|202273.1|202417.9|202267.9|4
1634697040000|2021-10-20 02:30:40|202418.8|202268.8|202427.1|202277.1|202429.2|202279.2|202417.5|202267.5|14
1634697050000|2021-10-20 02:30:50|202426.5|202276.5|202419.3|202269.3|202431.1|202281.1|202416.8|202266.8|21
1634697060000|2021-10-20 02:31:00|202418.8|202268.8|202424.1|202274.1|202426.2|202276.2|202418.8|202268.8|23
1634697070000|2021-10-20 02:31:10|202423.6|202273.6|202420.1|202270.1|202423.6|202273.6|202419.8|202269.8|16
1634697080000|2021-10-20 02:31:20|202419.6|202269.6|202417.8|202267.8|202424.7|202274.7|202416.6|202266.6|18
1634697090000|2021-10-20 02:31:30|202417.4|202267.4|202422.6|202272.6|202423|202273|202417.4|202267.4|13
1634697100000|2021-10-20 02:31:40|202422.5|202272.5|202417.6|202267.6|202425.9|202275.9|202414.6|202264.6|19
1634697110000|2021-10-20 02:31:50|202416.7|202266.7|202417.3|202267.3|202420.7|202270.7|202416.7|202266.7|13
1634697120000|2021-10-20 02:32:00|202419.1|202269.1|202416.5|202266.5|202419.4|202269.4|202416.1|202266.1|15
1634697130000|2021-10-20 02:32:10|202415.1|202265.1|202417|202267|202419.5|202269.5|202415.1|202265.1|13
1634697140000|2021-10-20 02:32:20|202417.2|202267.2|202414.3|202264.3|202417.2|202267.2|202411.1|202261.1|12
1634697150000|2021-10-20 02:32:30|202413.8|202263.8|202410.7|202260.7|202414.4|202264.4|202405.5|202255.5|9
1634697160000|2021-10-20 02:32:40|202408.6|202258.6|202407.5|202257.5|202411.1|202261.1|202406.1|202256.1|17
1634697170000|2021-10-20 02:32:50|202408.5|202258.5|202407.2|202257.2|202418.8|202268.8|202407|202257|19
1634697180000|2021-10-20 02:33:00|202412.4|202262.4|202408.6|202258.6|202421.3|202271.3|202408.6|202258.6|16
1634697190000|2021-10-20 02:33:10|202415.1|202265.1|202414.4|202264.4|202415.4|202265.4|202412.5|202262.5|12
1634697200000|2021-10-20 02:33:20|202414.8|202264.8|202414.7|202264.7|202415.7|202265.7|202411.7|202261.7|14
1634697210000|2021-10-20 02:33:30|202414.5|202264.5|202407.7|202257.7|202414.5|202264.5|202406.3|202256.3|7
1634697220000|2021-10-20 02:33:40|202407.9|202257.9|202409.3|202259.3|202411.6|202261.6|202407.9|202257.9|13
1634697230000|2021-10-20 02:33:50|202410.1|202260.1|202410.5|202260.5|202410.8|202260.8|202407.5|202257.5|16
1634697240000|2021-10-20 02:34:00|202410.1|202260.1|202410.5|202260.5|202417.9|202267.9|202410.1|202260.1|16
1634697250000|2021-10-20 02:34:10|202412.6|202262.6|202413.2|202263.2|202413.2|202263.2|202410.4|202260.4|18
1634697260000|2021-10-20 02:34:20|202413.5|202263.5|202414.6|202264.6|202417|202267|202413|202263|15
1634697270000|2021-10-20 02:34:30|202414.7|202264.7|202409.7|202259.7|202415.6|202265.6|202409.7|202259.7|13
1634697280000|2021-10-20 02:34:40|202409.6|202259.6|202412.6|202262.6|202419|202269|202409.6|202259.6|16
1634697290000|2021-10-20 02:34:50|202409.8|202259.8|202414.1|202264.1|202414.1|202264.1|202409.8|202259.8|4
1634697300000|2021-10-20 02:35:00|202415.2|202265.2|202418.2|202268.2|202423.5|202273.5|202412.8|202262.8|14
1634697310000|2021-10-20 02:35:10|202417|202267|202419.8|202269.8|202423.5|202273.5|202417|202267|13
1634697320000|2021-10-20 02:35:20|202419.1|202269.1|202419.2|202269.2|202423.9|202273.9|202414.6|202264.6|24
1634697330000|2021-10-20 02:35:30|202418.7|202268.7|202415.4|202265.4|202419.7|202269.7|202415.4|202265.4|13
1634697340000|2021-10-20 02:35:40|202415.7|202265.7|202412.8|202262.8|202415.7|202265.7|202409.7|202259.7|19
1634697350000|2021-10-20 02:35:50|202411.9|202261.9|202410.5|202260.5|202414.9|202264.9|202410.1|202260.1|27
1634697360000|2021-10-20 02:36:00|202410.4|202260.4|202420.8|202270.8|202427.3|202277.3|202409.9|202259.9|21
1634697370000|2021-10-20 02:36:10|202421.7|202271.7|202420.7|202270.7|202423.7|202273.7|202419.9|202269.9|14
1634697380000|2021-10-20 02:36:20|202421|202271|202415|202265|202421.6|202271.6|202411.5|202261.5|15
1634697390000|2021-10-20 02:36:30|202412.6|202262.6|202415.1|202265.1|202420.1|202270.1|202412.6|202262.6|16
1634697400000|2021-10-20 02:36:40|202415.3|202265.3|202416.6|202266.6|202417.5|202267.5|202415.3|202265.3|13
1634697410000|2021-10-20 02:36:50|202417.1|202267.1|202411.5|202261.5|202420|202270|202408.2|202258.2|16
1634697420000|2021-10-20 02:37:00|202412|202262|202413.1|202263.1|202414.9|202264.9|202409.8|202259.8|18
1634697430000|2021-10-20 02:37:10|202412.8|202262.8|202414.8|202264.8|202414.8|202264.8|202410.4|202260.4|20
1634697440000|2021-10-20 02:37:20|202414.6|202264.6|202415.5|202265.5|202416.1|202266.1|202414.4|202264.4|8
1634697450000|2021-10-20 02:37:30|202415.4|202265.4|202412|202262|202422.2|202272.2|202412|202262|17
1634697460000|2021-10-20 02:37:40|202412.6|202262.6|202411.3|202261.3|202412.6|202262.6|202410.9|202260.9|15
1634697470000|2021-10-20 02:37:50|202410.9|202260.9|202417.7|202267.7|202422.3|202272.3|202410.9|202260.9|15
1634697480000|2021-10-20 02:38:00|202412.4|202262.4|202412.5|202262.5|202413.2|202263.2|202411.5|202261.5|8
1634697490000|2021-10-20 02:38:10|202412.1|202262.1|202414.9|202264.9|202417.1|202267.1|202412.1|202262.1|9
1634697500000|2021-10-20 02:38:20|202414.2|202264.2|202412|202262|202419.1|202269.1|202410.6|202260.6|13
1634697510000|2021-10-20 02:38:30|202413.1|202263.1|202408.7|202258.7|202418.6|202268.6|202408.7|202258.7|14
1634697520000|2021-10-20 02:38:40|202409.2|202259.2|202412.5|202262.5|202414.6|202264.6|202408.9|202258.9|9
1634697530000|2021-10-20 02:38:50|202412.4|202262.4|202418.2|202268.2|202418.2|202268.2|202411.1|202261.1|17
1634697540000|2021-10-20 02:39:00|202419.2|202269.2|202412.3|202262.3|202422.8|202272.8|202412.1|202262.1|29
1634697550000|2021-10-20 02:39:10|202412|202262|202421.1|202271.1|202421.1|202271.1|202412|202262|15
1634697560000|2021-10-20 02:39:20|202417.5|202267.5|202419.5|202269.5|202425.5|202275.5|202416.7|202266.7|13
1634697570000|2021-10-20 02:39:30|202420.3|202270.3|202423.1|202273.1|202428.9|202278.9|202419.5|202269.5|21
1634697580000|2021-10-20 02:39:40|202426.2|202276.2|202420.9|202270.9|202427.3|202277.3|202416.9|202266.9|32
1634697590000|2021-10-20 02:39:50|202420.3|202270.3|202420.8|202270.8|202425.5|202275.5|202417|202267|30
1634697600000|2021-10-20 02:40:00|202419.7|202269.7|202421.7|202271.7|202423.7|202273.7|202414|202264|24
1634697610000|2021-10-20 02:40:10|202421.3|202271.3|202418.2|202268.2|202423.5|202273.5|202416.2|202266.2|15
1634697620000|2021-10-20 02:40:20|202420.8|202270.8|202419.8|202269.8|202423.8|202273.8|202416.6|202266.6|17
1634697630000|2021-10-20 02:40:30|202421.9|202271.9|202420.8|202270.8|202423.4|202273.4|202419|202269|12
1634697640000|2021-10-20 02:40:40|202421.2|202271.2|202420.9|202270.9|202422|202272|202420.3|202270.3|9
1634697650000|2021-10-20 02:40:50|202421.1|202271.1|202422.3|202272.3|202430|202280|202417.9|202267.9|15
1634697660000|2021-10-20 02:41:00|202422.9|202272.9|202421.6|202271.6|202429.6|202279.6|202419|202269|18
1634697670000|2021-10-20 02:41:10|202422.3|202272.3|202424|202274|202429.4|202279.4|202421.9|202271.9|10
1634697680000|2021-10-20 02:41:20|202425.9|202275.9|202430|202280|202432.3|202282.3|202425|202275|14
1634697690000|2021-10-20 02:41:30|202430.1|202280.1|202423.6|202273.6|202430.8|202280.8|202415.7|202265.7|19
1634697700000|2021-10-20 02:41:40|202423.7|202273.7|202420|202270|202424.8|202274.8|202420|202270|14
1634697710000|2021-10-20 02:41:50|202419.7|202269.7|202419.3|202269.3|202424.7|202274.7|202415|202265|21
1634697720000|2021-10-20 02:42:00|202419.1|202269.1|202418|202268|202419.1|202269.1|202414.9|202264.9|12
1634697730000|2021-10-20 02:42:10|202418.8|202268.8|202421.9|202271.9|202424.3|202274.3|202417|202267|18
1634697740000|2021-10-20 02:42:20|202420.3|202270.3|202413|202263|202420.3|202270.3|202413|202263|18
1634697750000|2021-10-20 02:42:30|202412.9|202262.9|202415.5|202265.5|202415.8|202265.8|202412.8|202262.8|15
1634697760000|2021-10-20 02:42:40|202415.3|202265.3|202415.6|202265.6|202418.2|202268.2|202412.7|202262.7|12
1634697770000|2021-10-20 02:42:50|202416.2|202266.2|202414.9|202264.9|202416.2|202266.2|202414.4|202264.4|7
1634697780000|2021-10-20 02:43:00|202413.9|202263.9|202409.8|202259.8|202415|202265|202407.9|202257.9|10
1634697790000|2021-10-20 02:43:10|202409.4|202259.4|202409.1|202259.1|202409.7|202259.7|202408.1|202258.1|6
1634697800000|2021-10-20 02:43:20|202409.6|202259.6|202416.2|202266.2|202416.2|202266.2|202408.6|202258.6|7
1634697810000|2021-10-20 02:43:30|202416.1|202266.1|202411.5|202261.5|202416.1|202266.1|202409.1|202259.1|7
1634697820000|2021-10-20 02:43:40|202410.2|202260.2|202414.9|202264.9|202415.3|202265.3|202409.1|202259.1|9
1634697830000|2021-10-20 02:43:50|202413.7|202263.7|202408.5|202258.5|202413.7|202263.7|202407.7|202257.7|12
1634697840000|2021-10-20 02:44:00|202407.9|202257.9|202407.6|202257.6|202409.6|202259.6|202407.4|202257.4|10
1634697850000|2021-10-20 02:44:10|202407.3|202257.3|202406.7|202256.7|202410.4|202260.4|202406.1|202256.1|7
1634697860000|2021-10-20 02:44:20|202408.4|202258.4|202412.7|202262.7|202412.8|202262.8|202407.1|202257.1|6
1634697870000|2021-10-20 02:44:30|202410.5|202260.5|202415.4|202265.4|202417.6|202267.6|202410.5|202260.5|10
1634697880000|2021-10-20 02:44:40|202416|202266|202412.4|202262.4|202416|202266|202412.4|202262.4|12
1634697890000|2021-10-20 02:44:50|202413.5|202263.5|202413.8|202263.8|202420.7|202270.7|202411.9|202261.9|22
1634697900000|2021-10-20 02:45:00|202412.7|202262.7|202420.7|202270.7|202422.9|202272.9|202412.7|202262.7|23
1634697910000|2021-10-20 02:45:10|202419.3|202269.3|202419.9|202269.9|202421.6|202271.6|202418.9|202268.9|16
1634697920000|2021-10-20 02:45:20|202420.1|202270.1|202416.8|202266.8|202421.1|202271.1|202416.5|202266.5|19
1634697930000|2021-10-20 02:45:30|202416.9|202266.9|202412.8|202262.8|202417.1|202267.1|202410.7|202260.7|12
1634697940000|2021-10-20 02:45:40|202411.3|202261.3|202410.8|202260.8|202412|202262|202410.3|202260.3|14
1634697950000|2021-10-20 02:45:50|202411|202261|202414.6|202264.6|202414.7|202264.7|202410.9|202260.9|13
1634697960000|2021-10-20 02:46:00|202414.2|202264.2|202414.6|202264.6|202414.9|202264.9|202412.5|202262.5|20
1634697970000|2021-10-20 02:46:10|202413.1|202263.1|202418.4|202268.4|202418.4|202268.4|202412.8|202262.8|18
1634697980000|2021-10-20 02:46:20|202416.6|202266.6|202409.2|202259.2|202416.9|202266.9|202409.2|202259.2|13
1634697990000|2021-10-20 02:46:30|202409|202259|202409.6|202259.6|202410.2|202260.2|202407.9|202257.9|11
1634698000000|2021-10-20 02:46:40|202410.4|202260.4|202408.5|202258.5|202410.4|202260.4|202408.5|202258.5|5
1634698010000|2021-10-20 02:46:50|202409.3|202259.3|202417.2|202267.2|202418.1|202268.1|202409.3|202259.3|6
1634698020000|2021-10-20 02:47:00|202414.9|202264.9|202416.2|202266.2|202416.2|202266.2|202414|202264|12
1634698030000|2021-10-20 02:47:10|202416.8|202266.8|202415.6|202265.6|202417.2|202267.2|202413.2|202263.2|12
1634698040000|2021-10-20 02:47:20|202415.8|202265.8|202421|202271|202422.9|202272.9|202409.8|202259.8|17
1634698050000|2021-10-20 02:47:30|202422.3|202272.3|202420.4|202270.4|202423|202273|202418.1|202268.1|18
1634698060000|2021-10-20 02:47:40|202420.8|202270.8|202418.4|202268.4|202422.5|202272.5|202418.4|202268.4|20
1634698070000|2021-10-20 02:47:50|202418.9|202268.9|202417.7|202267.7|202418.9|202268.9|202414.9|202264.9|15
1634698080000|2021-10-20 02:48:00|202415.9|202265.9|202415.1|202265.1|202416.4|202266.4|202413.5|202263.5|15
1634698090000|2021-10-20 02:48:10|202411.6|202261.6|202414.6|202264.6|202415.1|202265.1|202411.5|202261.5|9
1634698100000|2021-10-20 02:48:20|202415.6|202265.6|202411.1|202261.1|202415.6|202265.6|202411.1|202261.1|6
1634698110000|2021-10-20 02:48:30|202410.8|202260.8|202415.7|202265.7|202418.5|202268.5|202410.3|202260.3|6
1634698120000|2021-10-20 02:48:40|202415.8|202265.8|202410.5|202260.5|202416.1|202266.1|202410.5|202260.5|13
1634698130000|2021-10-20 02:48:50|202410.2|202260.2|202415.2|202265.2|202415.2|202265.2|202410.2|202260.2|8
1634698140000|2021-10-20 02:49:00|202414.3|202264.3|202429.1|202279.1|202430.2|202280.2|202413.2|202263.2|26
1634698150000|2021-10-20 02:49:10|202428|202278|202423|202273|202428|202278|202422.1|202272.1|18
1634698160000|2021-10-20 02:49:20|202420.6|202270.6|202424.1|202274.1|202424.1|202274.1|202420.6|202270.6|12
1634698170000|2021-10-20 02:49:30|202425.9|202275.9|202418.5|202268.5|202425.9|202275.9|202418.5|202268.5|10
1634698180000|2021-10-20 02:49:40|202417.8|202267.8|202415.4|202265.4|202420.3|202270.3|202415.4|202265.4|13
1634698190000|2021-10-20 02:49:50|202423.2|202273.2|202428|202278|202430.5|202280.5|202419.7|202269.7|18
1634698200000|2021-10-20 02:50:00|202426.8|202276.8|202428.6|202278.6|202430.7|202280.7|202419|202269|18
1634698210000|2021-10-20 02:50:10|202423.4|202273.4|202426.4|202276.4|202435.9|202285.9|202415.5|202265.5|25
1634698220000|2021-10-20 02:50:20|202425.8|202275.8|202418.6|202268.6|202425.8|202275.8|202413.9|202263.9|19
1634698230000|2021-10-20 02:50:30|202417.9|202267.9|202418.3|202268.3|202419.6|202269.6|202417.2|202267.2|13
1634698240000|2021-10-20 02:50:40|202418.6|202268.6|202418.9|202268.9|202420.3|202270.3|202415.1|202265.1|18
1634698250000|2021-10-20 02:50:50|202418.4|202268.4|202421|202271|202424.7|202274.7|202417.8|202267.8|19
1634698260000|2021-10-20 02:51:00|202419.7|202269.7|202424.5|202274.5|202425.3|202275.3|202415.9|202265.9|10
1634698270000|2021-10-20 02:51:10|202424.7|202274.7|202421|202271|202435.4|202285.4|202419.8|202269.8|22
1634698280000|2021-10-20 02:51:20|202421.7|202271.7|202422.8|202272.8|202425.2|202275.2|202418.2|202268.2|13
1634698290000|2021-10-20 02:51:30|202421.7|202271.7|202419.6|202269.6|202425.5|202275.5|202419.2|202269.2|15
1634698300000|2021-10-20 02:51:40|202419.5|202269.5|202420.3|202270.3|202422.4|202272.4|202419.4|202269.4|13
1634698310000|2021-10-20 02:51:50|202421.3|202271.3|202419.7|202269.7|202423.2|202273.2|202419.7|202269.7|13
1634698320000|2021-10-20 02:52:00|202419.3|202269.3|202414.1|202264.1|202420.7|202270.7|202413.1|202263.1|8
1634698330000|2021-10-20 02:52:10|202414.6|202264.6|202415.4|202265.4|202424.5|202274.5|202413.7|202263.7|10
1634698340000|2021-10-20 02:52:20|202415.1|202265.1|202431.7|202281.7|202431.7|202281.7|202414|202264|12
1634698350000|2021-10-20 02:52:30|202425.3|202275.3|202418.8|202268.8|202425.3|202275.3|202414.7|202264.7|16
1634698360000|2021-10-20 02:52:40|202418.3|202268.3|202425.3|202275.3|202429.8|202279.8|202418.2|202268.2|14
1634698370000|2021-10-20 02:52:50|202424.3|202274.3|202424.1|202274.1|202427.6|202277.6|202421|202271|16
1634698380000|2021-10-20 02:53:00|202427.2|202277.2|202425.3|202275.3|202427.2|202277.2|202424.9|202274.9|11
1634698390000|2021-10-20 02:53:10|202425.4|202275.4|202427|202277|202433.6|202283.6|202425.3|202275.3|17
1634698400000|2021-10-20 02:53:20|202424.4|202274.4|202423.4|202273.4|202427.4|202277.4|202422|202272|23
1634698410000|2021-10-20 02:53:30|202422.2|202272.2|202423.4|202273.4|202423.4|202273.4|202420.4|202270.4|15
1634698420000|2021-10-20 02:53:40|202423.2|202273.2|202418.3|202268.3|202423.2|202273.2|202418.3|202268.3|10
1634698430000|2021-10-20 02:53:50|202412.6|202262.6|202420.2|202270.2|202421.1|202271.1|202412|202262|9
1634698440000|2021-10-20 02:54:00|202418.6|202268.6|202416.3|202266.3|202418.6|202268.6|202416.3|202266.3|8
1634698450000|2021-10-20 02:54:10|202416.5|202266.5|202415.6|202265.6|202419|202269|202415.6|202265.6|9
1634698460000|2021-10-20 02:54:20|202415.8|202265.8|202415.4|202265.4|202415.9|202265.9|202413.9|202263.9|12
1634698470000|2021-10-20 02:54:30|202416.1|202266.1|202414.9|202264.9|202416.1|202266.1|202414|202264|8
1634698480000|2021-10-20 02:54:40|202415.8|202265.8|202411.7|202261.7|202416.1|202266.1|202411.7|202261.7|11
1634698490000|2021-10-20 02:54:50|202412.1|202262.1|202411.6|202261.6|202412.7|202262.7|202411.3|202261.3|9
1634698500000|2021-10-20 02:55:00|202416.5|202266.5|202415.9|202265.9|202416.5|202266.5|202410.5|202260.5|14
1634698510000|2021-10-20 02:55:10|202411.6|202261.6|202418.7|202268.7|202421.4|202271.4|202411.6|202261.6|11
1634698520000|2021-10-20 02:55:20|202419.8|202269.8|202422.4|202272.4|202422.4|202272.4|202419.4|202269.4|11
1634698530000|2021-10-20 02:55:30|202422.9|202272.9|202420.2|202270.2|202422.9|202272.9|202417.8|202267.8|15
1634698540000|2021-10-20 02:55:40|202418.5|202268.5|202414.1|202264.1|202418.5|202268.5|202414|202264|8
1634698550000|2021-10-20 02:55:50|202412.8|202262.8|202419.7|202269.7|202429.1|202279.1|202412.8|202262.8|16
1634698560000|2021-10-20 02:56:00|202419.3|202269.3|202418.9|202268.9|202422.6|202272.6|202416.2|202266.2|15
1634698570000|2021-10-20 02:56:10|202416.5|202266.5|202424.2|202274.2|202426.8|202276.8|202416.5|202266.5|13
1634698580000|2021-10-20 02:56:20|202423.8|202273.8|202426.5|202276.5|202427.9|202277.9|202423.8|202273.8|11
1634698590000|2021-10-20 02:56:30|202426.7|202276.7|202416.8|202266.8|202429.6|202279.6|202416.8|202266.8|16
1634698600000|2021-10-20 02:56:40|202416.9|202266.9|202421.6|202271.6|202423.4|202273.4|202416.9|202266.9|12
1634698610000|2021-10-20 02:56:50|202420.5|202270.5|202417.7|202267.7|202422.2|202272.2|202416.2|202266.2|16
1634698620000|2021-10-20 02:57:00|202417.2|202267.2|202417.4|202267.4|202418.2|202268.2|202415.3|202265.3|7
1634698630000|2021-10-20 02:57:10|202416.9|202266.9|202421.8|202271.8|202421.8|202271.8|202416.2|202266.2|17
1634698640000|2021-10-20 02:57:20|202421.3|202271.3|202417.7|202267.7|202422.7|202272.7|202416.6|202266.6|14
1634698650000|2021-10-20 02:57:30|202418.6|202268.6|202413.4|202263.4|202418.6|202268.6|202413.2|202263.2|16
1634698660000|2021-10-20 02:57:40|202415.5|202265.5|202420.2|202270.2|202420.2|202270.2|202412.5|202262.5|11
1634698670000|2021-10-20 02:57:50|202419.3|202269.3|202419.7|202269.7|202420.6|202270.6|202418.4|202268.4|10
1634698680000|2021-10-20 02:58:00|202420|202270|202423.9|202273.9|202423.9|202273.9|202419.5|202269.5|14
1634698690000|2021-10-20 02:58:10|202424.3|202274.3|202421.6|202271.6|202425.5|202275.5|202421.6|202271.6|10
1634698700000|2021-10-20 02:58:20|202421|202271|202418.9|202268.9|202421|202271|202418.9|202268.9|8
1634698710000|2021-10-20 02:58:30|202417.9|202267.9|202420.2|202270.2|202422.1|202272.1|202417.1|202267.1|10
1634698720000|2021-10-20 02:58:40|202419.3|202269.3|202422.6|202272.6|202422.9|202272.9|202418.5|202268.5|7
1634698730000|2021-10-20 02:58:50|202421.6|202271.6|202424.5|202274.5|202426.8|202276.8|202421.6|202271.6|11
1634698740000|2021-10-20 02:59:00|202425.5|202275.5|202427.5|202277.5|202428.1|202278.1|202424.4|202274.4|7
1634698750000|2021-10-20 02:59:10|202425.8|202275.8|202416.7|202266.7|202427.5|202277.5|202416.7|202266.7|14
1634698760000|2021-10-20 02:59:20|202418.2|202268.2|202421.8|202271.8|202430.1|202280.1|202418.2|202268.2|21
1634698770000|2021-10-20 02:59:30|202426.8|202276.8|202422.4|202272.4|202426.9|202276.9|202422.4|202272.4|18
1634698780000|2021-10-20 02:59:40|202423.4|202273.4|202425.9|202275.9|202425.9|202275.9|202423.4|202273.4|10
1634698790000|2021-10-20 02:59:50|202425.6|202275.6|202423.4|202273.4|202426.9|202276.9|202423.4|202273.4|8
1634698800000|2021-10-20 03:00:00|202423.3|202273.3|202417.2|202267.2|202425.4|202275.4|202417.2|202267.2|18
1634698810000|2021-10-20 03:00:10|202417.9|202267.9|202418|202268|202419.5|202269.5|202415|202265|14
1634698820000|2021-10-20 03:00:20|202419|202269|202419.3|202269.3|202419.5|202269.5|202416.1|202266.1|17
1634698830000|2021-10-20 03:00:30|202418.3|202268.3|202420|202270|202421.8|202271.8|202418.3|202268.3|8
1634698840000|2021-10-20 03:00:40|202419.5|202269.5|202419.3|202269.3|202419.7|202269.7|202418.5|202268.5|8
1634698850000|2021-10-20 03:00:50|202417.8|202267.8|202415.3|202265.3|202423|202273|202415.1|202265.1|10
1634698860000|2021-10-20 03:01:00|202412.3|202262.3|202412.8|202262.8|202414.2|202264.2|202410.9|202260.9|5
1634698870000|2021-10-20 03:01:10|202416.3|202266.3|202417.5|202267.5|202419|202269|202414|202264|19
1634698880000|2021-10-20 03:01:20|202418.3|202268.3|202422.8|202272.8|202424.1|202274.1|202416.5|202266.5|16
1634698890000|2021-10-20 03:01:30|202423.5|202273.5|202425.9|202275.9|202427.4|202277.4|202423.5|202273.5|16
1634698900000|2021-10-20 03:01:40|202426|202276|202428.4|202278.4|202429.7|202279.7|202426|202276|6
1634698910000|2021-10-20 03:01:50|202427.2|202277.2|202421.6|202271.6|202430|202280|202421.6|202271.6|11
1634698920000|2021-10-20 03:02:00|202422.3|202272.3|202424.3|202274.3|202427.9|202277.9|202421.9|202271.9|24
1634698930000|2021-10-20 03:02:10|202424.8|202274.8|202427.7|202277.7|202430|202280|202423.2|202273.2|11
1634698940000|2021-10-20 03:02:20|202425.3|202275.3|202425.7|202275.7|202427.2|202277.2|202425.2|202275.2|6
1634698950000|2021-10-20 03:02:30|202426.7|202276.7|202426.6|202276.6|202428.2|202278.2|202425.4|202275.4|9
1634698960000|2021-10-20 03:02:40|202425.7|202275.7|202415.4|202265.4|202425.7|202275.7|202415.1|202265.1|14
1634698970000|2021-10-20 03:02:50|202414|202264|202418.3|202268.3|202418.7|202268.7|202413.3|202263.3|14
1634698980000|2021-10-20 03:03:00|202421.5|202271.5|202420.2|202270.2|202421.6|202271.6|202419.7|202269.7|8
1634698990000|2021-10-20 03:03:10|202420.8|202270.8|202428|202278|202431.1|202281.1|202420.8|202270.8|16
1634699000000|2021-10-20 03:03:20|202427.6|202277.6|202427.4|202277.4|202430|202280|202426.5|202276.5|12
1634699010000|2021-10-20 03:03:30|202427.2|202277.2|202422.2|202272.2|202427.2|202277.2|202422.1|202272.1|17
1634699020000|2021-10-20 03:03:40|202422.8|202272.8|202419.6|202269.6|202433.6|202283.6|202417|202267|31
1634699030000|2021-10-20 03:03:50|202420.4|202270.4|202419.9|202269.9|202420.6|202270.6|202415.5|202265.5|13
1634699040000|2021-10-20 03:04:00|202419.7|202269.7|202420.3|202270.3|202421.2|202271.2|202417.7|202267.7|6
1634699050000|2021-10-20 03:04:10|202419.9|202269.9|202418|202268|202424.8|202274.8|202415.8|202265.8|15
1634699060000|2021-10-20 03:04:20|202423.1|202273.1|202420.3|202270.3|202423.1|202273.1|202419.7|202269.7|5
1634699070000|2021-10-20 03:04:30|202416.6|202266.6|202418.8|202268.8|202419|202269|202413.8|202263.8|9
1634699080000|2021-10-20 03:04:40|202417.8|202267.8|202415.4|202265.4|202420.5|202270.5|202415.4|202265.4|7
1634699090000|2021-10-20 03:04:50|202416.2|202266.2|202415.7|202265.7|202417.4|202267.4|202415.3|202265.3|8
1634699100000|2021-10-20 03:05:00|202415.4|202265.4|202417.7|202267.7|202422.2|202272.2|202414.3|202264.3|17
1634699110000|2021-10-20 03:05:10|202417.9|202267.9|202414.8|202264.8|202419.1|202269.1|202413|202263|14
1634699120000|2021-10-20 03:05:20|202414.9|202264.9|202418.4|202268.4|202418.5|202268.5|202414|202264|13
1634699130000|2021-10-20 03:05:30|202419.4|202269.4|202413.6|202263.6|202419.4|202269.4|202412.9|202262.9|15
1634699140000|2021-10-20 03:05:40|202412.8|202262.8|202412.1|202262.1|202412.8|202262.8|202412.1|202262.1|2
1634699150000|2021-10-20 03:05:50|202411.9|202261.9|202417.8|202267.8|202423.5|202273.5|202411.9|202261.9|12
1634699160000|2021-10-20 03:06:00|202421.2|202271.2|202416.5|202266.5|202421.2|202271.2|202414.2|202264.2|12
1634699170000|2021-10-20 03:06:10|202417.2|202267.2|202418.5|202268.5|202421.5|202271.5|202415.3|202265.3|12
1634699180000|2021-10-20 03:06:20|202418.4|202268.4|202417.9|202267.9|202418.4|202268.4|202416.1|202266.1|10
1634699190000|2021-10-20 03:06:30|202417.7|202267.7|202413.3|202263.3|202418.2|202268.2|202413.2|202263.2|11
1634699200000|2021-10-20 03:06:40|202416|202266|202414.7|202264.7|202416.6|202266.6|202413.7|202263.7|8
1634699210000|2021-10-20 03:06:50|202411|202261|202414.9|202264.9|202414.9|202264.9|202411|202261|9
1634699220000|2021-10-20 03:07:00|202420.2|202270.2|202416.4|202266.4|202420.2|202270.2|202415.1|202265.1|6
1634699230000|2021-10-20 03:07:10|202415.3|202265.3|202415.8|202265.8|202415.9|202265.9|202414.5|202264.5|5
1634699240000|2021-10-20 03:07:20|202418.8|202268.8|202413.9|202263.9|202418.8|202268.8|202413.7|202263.7|7
1634699250000|2021-10-20 03:07:30|202414|202264|202410.4|202260.4|202415|202265|202409.7|202259.7|13
1634699260000|2021-10-20 03:07:40|202409.7|202259.7|202412.9|202262.9|202415.1|202265.1|202409.7|202259.7|13
1634699270000|2021-10-20 03:07:50|202412.8|202262.8|202416.2|202266.2|202420.8|202270.8|202412.8|202262.8|11
1634699280000|2021-10-20 03:08:00|202415.9|202265.9|202418|202268|202419.6|202269.6|202415.9|202265.9|7
1634699290000|2021-10-20 03:08:10|202418.3|202268.3|202417.2|202267.2|202418.6|202268.6|202417|202267|8
1634699300000|2021-10-20 03:08:20|202415.6|202265.6|202420.4|202270.4|202425.7|202275.7|202415.6|202265.6|21
1634699310000|2021-10-20 03:08:30|202420.8|202270.8|202420.6|202270.6|202421.6|202271.6|202418.6|202268.6|11
1634699320000|2021-10-20 03:08:40|202418.9|202268.9|202418.9|202268.9|202418.9|202268.9|202412.9|202262.9|14
1634699330000|2021-10-20 03:08:50|202417.8|202267.8|202414.2|202264.2|202417.8|202267.8|202413.5|202263.5|14
1634699340000|2021-10-20 03:09:00|202414|202264|202413.6|202263.6|202414.6|202264.6|202412.3|202262.3|16
1634699350000|2021-10-20 03:09:10|202413.8|202263.8|202410.9|202260.9|202413.8|202263.8|202410.5|202260.5|11
1634699360000|2021-10-20 03:09:20|202411.3|202261.3|202408.8|202258.8|202411.3|202261.3|202408.6|202258.6|13
1634699370000|2021-10-20 03:09:30|202409|202259|202413.2|202263.2|202415.9|202265.9|202409|202259|7
1634699380000|2021-10-20 03:09:40|202413.3|202263.3|202413.7|202263.7|202414.7|202264.7|202413.2|202263.2|5
1634699390000|2021-10-20 03:09:50|202414.1|202264.1|202412.9|202262.9|202414.6|202264.6|202411.2|202261.2|14
1634699400000|2021-10-20 03:10:00|202411.9|202261.9|202410.2|202260.2|202416.5|202266.5|202409.4|202259.4|11
1634699410000|2021-10-20 03:10:10|202411.6|202261.6|202408.6|202258.6|202411.6|202261.6|202408.6|202258.6|4
1634699420000|2021-10-20 03:10:20|202409|202259|202409.1|202259.1|202409.8|202259.8|202408.9|202258.9|8
1634699430000|2021-10-20 03:10:30|202409.2|202259.2|202414.3|202264.3|202419.4|202269.4|202409.1|202259.1|22
1634699440000|2021-10-20 03:10:40|202415.9|202265.9|202412.1|202262.1|202415.9|202265.9|202411.6|202261.6|8
1634699450000|2021-10-20 03:10:50|202411.8|202261.8|202412.6|202262.6|202412.6|202262.6|202410.6|202260.6|10
1634699460000|2021-10-20 03:11:00|202412.9|202262.9|202415.9|202265.9|202417.4|202267.4|202409.4|202259.4|17
1634699470000|2021-10-20 03:11:10|202418.6|202268.6|202416.5|202266.5|202418.6|202268.6|202414.8|202264.8|7
1634699480000|2021-10-20 03:11:20|202416.7|202266.7|202413.3|202263.3|202416.7|202266.7|202412.8|202262.8|13
1634699490000|2021-10-20 03:11:30|202413.5|202263.5|202413|202263|202413.5|202263.5|202408.4|202258.4|18
1634699500000|2021-10-20 03:11:40|202412.2|202262.2|202411.4|202261.4|202412.7|202262.7|202411.3|202261.3|11
1634699510000|2021-10-20 03:11:50|202412.3|202262.3|202410.6|202260.6|202414.3|202264.3|202409.1|202259.1|14
1634699520000|2021-10-20 03:12:00|202410.5|202260.5|202401.1|202251.1|202411|202261|202401.1|202251.1|17
1634699530000|2021-10-20 03:12:10|202403.4|202253.4|202404.6|202254.6|202405.7|202255.7|202402.7|202252.7|11
1634699540000|2021-10-20 03:12:20|202403.5|202253.5|202406.3|202256.3|202408.9|202258.9|202403.5|202253.5|11
1634699550000|2021-10-20 03:12:30|202406.6|202256.6|202408|202258|202408.7|202258.7|202405.3|202255.3|16
1634699560000|2021-10-20 03:12:40|202410|202260|202417.4|202267.4|202417.4|202267.4|202409.4|202259.4|18
1634699570000|2021-10-20 03:12:50|202417.6|202267.6|202417.7|202267.7|202417.7|202267.7|202417.2|202267.2|3
1634699580000|2021-10-20 03:13:00|202417.3|202267.3|202407.3|202257.3|202417.4|202267.4|202407.3|202257.3|19
1634699590000|2021-10-20 03:13:10|202408.9|202258.9|202418.1|202268.1|202418.9|202268.9|202408.9|202258.9|17
1634699600000|2021-10-20 03:13:20|202417.9|202267.9|202418.6|202268.6|202419.4|202269.4|202417.5|202267.5|13
1634699610000|2021-10-20 03:13:30|202418.4|202268.4|202421.8|202271.8|202422.1|202272.1|202418.3|202268.3|12
1634699620000|2021-10-20 03:13:40|202421.7|202271.7|202417.2|202267.2|202421.7|202271.7|202415.5|202265.5|12
1634699630000|2021-10-20 03:13:50|202418.1|202268.1|202419|202269|202420.3|202270.3|202405.5|202255.5|19
1634699640000|2021-10-20 03:14:00|202416.3|202266.3|202419.4|202269.4|202419.4|202269.4|202415.8|202265.8|7
1634699650000|2021-10-20 03:14:10|202420|202270|202420.1|202270.1|202420.9|202270.9|202418.6|202268.6|13
1634699660000|2021-10-20 03:14:20|202420.5|202270.5|202419.9|202269.9|202420.5|202270.5|202419.8|202269.8|4
1634699670000|2021-10-20 03:14:30|202420|202270|202415.8|202265.8|202422.2|202272.2|202415.8|202265.8|16
1634699680000|2021-10-20 03:14:40|202415.7|202265.7|202422.6|202272.6|202424.9|202274.9|202414.8|202264.8|14
1634699690000|2021-10-20 03:14:50|202419.8|202269.8|202414.5|202264.5|202424.8|202274.8|202413.9|202263.9|18
1634699700000|2021-10-20 03:15:00|202413.4|202263.4|202416.4|202266.4|202416.8|202266.8|202413.1|202263.1|20
1634699710000|2021-10-20 03:15:10|202415.8|202265.8|202415.6|202265.6|202417|202267|202415.4|202265.4|10
1634699720000|2021-10-20 03:15:20|202415.7|202265.7|202408.7|202258.7|202415.7|202265.7|202408.7|202258.7|11
1634699730000|2021-10-20 03:15:30|202405.4|202255.4|202408.4|202258.4|202410.5|202260.5|202404.6|202254.6|11
1634699740000|2021-10-20 03:15:40|202406.9|202256.9|202406.7|202256.7|202406.9|202256.9|202406.2|202256.2|5
1634699750000|2021-10-20 03:15:50|202404.5|202254.5|202411|202261|202412.3|202262.3|202404.5|202254.5|12
1634699760000|2021-10-20 03:16:00|202410.8|202260.8|202410.5|202260.5|202411.1|202261.1|202409.9|202259.9|6
1634699770000|2021-10-20 03:16:10|202410.6|202260.6|202409.2|202259.2|202410.6|202260.6|202408.1|202258.1|12
1634699780000|2021-10-20 03:16:20|202409|202259|202404.9|202254.9|202412.2|202262.2|202404.9|202254.9|13
1634699790000|2021-10-20 03:16:30|202404.7|202254.7|202405.2|202255.2|202406|202256|202404.6|202254.6|9
1634699800000|2021-10-20 03:16:40|202405|202255|202404.6|202254.6|202409.1|202259.1|202403.8|202253.8|17
1634699810000|2021-10-20 03:16:50|202404.8|202254.8|202407.3|202257.3|202407.7|202257.7|202402.7|202252.7|15
1634699820000|2021-10-20 03:17:00|202407.6|202257.6|202407.7|202257.7|202407.7|202257.7|202406.9|202256.9|4
1634699830000|2021-10-20 03:17:10|202407.4|202257.4|202408.5|202258.5|202408.5|202258.5|202407.4|202257.4|11
1634699840000|2021-10-20 03:17:20|202408.3|202258.3|202406.5|202256.5|202408.3|202258.3|202404.3|202254.3|7
1634699850000|2021-10-20 03:17:30|202406.2|202256.2|202400.8|202250.8|202408.4|202258.4|202400.8|202250.8|11
1634699860000|2021-10-20 03:17:40|202403|202253|202406.4|202256.4|202406.4|202256.4|202401.9|202251.9|12
1634699870000|2021-10-20 03:17:50|202406.5|202256.5|202407|202257|202409.5|202259.5|202405.8|202255.8|9
1634699880000|2021-10-20 03:18:00|202407.2|202257.2|202407.8|202257.8|202408.6|202258.6|202407.2|202257.2|9
1634699890000|2021-10-20 03:18:10|202407.5|202257.5|202403.8|202253.8|202407.6|202257.6|202403.8|202253.8|5
1634699900000|2021-10-20 03:18:20|202402.9|202252.9|202404.2|202254.2|202404.9|202254.9|202402.9|202252.9|7
1634699910000|2021-10-20 03:18:30|202407.9|202257.9|202399.3|202249.3|202408.5|202258.5|202399|202249|14
1634699920000|2021-10-20 03:18:40|202396.2|202246.2|202406.7|202256.7|202406.7|202256.7|202396.2|202246.2|6
1634699930000|2021-10-20 03:18:50|202407|202257|202409.5|202259.5|202411.6|202261.6|202406.3|202256.3|5
1634699940000|2021-10-20 03:19:00|202409|202259|202408.2|202258.2|202409.5|202259.5|202408.2|202258.2|8
1634699950000|2021-10-20 03:19:10|202407.9|202257.9|202405.6|202255.6|202408.1|202258.1|202404.1|202254.1|6
1634699960000|2021-10-20 03:19:20|202406.3|202256.3|202405.5|202255.5|202411.9|202261.9|202404.6|202254.6|11
1634699970000|2021-10-20 03:19:30|202407.1|202257.1|202407.2|202257.2|202407.5|202257.5|202404.4|202254.4|9
1634699980000|2021-10-20 03:19:40|202407.3|202257.3|202401.8|202251.8|202407.3|202257.3|202401|202251|15
1634699990000|2021-10-20 03:19:50|202402.3|202252.3|202397|202247|202405|202255|202397|202247|18
1634700000000|2021-10-20 03:20:00|202396.7|202246.7|202384.7|202234.7|202397|202247|202379.2|202229.2|24
1634700010000|2021-10-20 03:20:10|202385.4|202235.4|202389|202239|202389.1|202239.1|202385.1|202235.1|12
1634700020000|2021-10-20 03:20:20|202389.3|202239.3|202403.8|202253.8|202407.3|202257.3|202389.3|202239.3|19
1634700030000|2021-10-20 03:20:30|202404.3|202254.3|202406.9|202256.9|202407.5|202257.5|202404.3|202254.3|17
1634700040000|2021-10-20 03:20:40|202407|202257|202406.4|202256.4|202407.1|202257.1|202406.4|202256.4|10
1634700050000|2021-10-20 03:20:50|202406.6|202256.6|202404.4|202254.4|202407|202257|202404.4|202254.4|6
1634700060000|2021-10-20 03:21:00|202404.6|202254.6|202404.4|202254.4|202406.6|202256.6|202401.4|202251.4|12
1634700070000|2021-10-20 03:21:10|202405|202255|202408.4|202258.4|202410.5|202260.5|202400.2|202250.2|17
1634700080000|2021-10-20 03:21:20|202408.3|202258.3|202410.2|202260.2|202412.5|202262.5|202407.9|202257.9|14
1634700090000|2021-10-20 03:21:30|202410.1|202260.1|202407.5|202257.5|202410.8|202260.8|202407.5|202257.5|11
1634700100000|2021-10-20 03:21:40|202407|202257|202412.6|202262.6|202412.6|202262.6|202407|202257|17
1634700110000|2021-10-20 03:21:50|202412.8|202262.8|202413.3|202263.3|202413.3|202263.3|202406.3|202256.3|23
1634700120000|2021-10-20 03:22:00|202413.1|202263.1|202409.6|202259.6|202413.1|202263.1|202406|202256|19
1634700130000|2021-10-20 03:22:10|202409.9|202259.9|202410.7|202260.7|202411.3|202261.3|202405.9|202255.9|12
1634700140000|2021-10-20 03:22:20|202410.8|202260.8|202413|202263|202413.1|202263.1|202410.6|202260.6|6
1634700150000|2021-10-20 03:22:30|202412.7|202262.7|202411|202261|202414.4|202264.4|202411|202261|12
1634700160000|2021-10-20 03:22:40|202410.8|202260.8|202407.3|202257.3|202411.1|202261.1|202405.4|202255.4|10
1634700170000|2021-10-20 03:22:50|202401.4|202251.4|202408.6|202258.6|202408.9|202258.9|202401.4|202251.4|11
1634700180000|2021-10-20 03:23:00|202408.7|202258.7|202405.6|202255.6|202408.7|202258.7|202399.3|202249.3|15
1634700190000|2021-10-20 03:23:10|202405.7|202255.7|202406|202256|202406.1|202256.1|202404.1|202254.1|11
1634700200000|2021-10-20 03:23:20|202405.4|202255.4|202407.4|202257.4|202407.7|202257.7|202404|202254|10
1634700210000|2021-10-20 03:23:30|202406.6|202256.6|202406.1|202256.1|202407|202257|202406.1|202256.1|7
1634700220000|2021-10-20 03:23:40|202406.2|202256.2|202401.4|202251.4|202406.2|202256.2|202401.2|202251.2|8
1634700230000|2021-10-20 03:23:50|202400.4|202250.4|202406.5|202256.5|202408.3|202258.3|202400.4|202250.4|8
1634700240000|2021-10-20 03:24:00|202406.1|202256.1|202408.3|202258.3|202409.9|202259.9|202406.1|202256.1|14
1634700250000|2021-10-20 03:24:10|202408.4|202258.4|202408.7|202258.7|202410.1|202260.1|202407.6|202257.6|11
1634700260000|2021-10-20 03:24:20|202408.9|202258.9|202406.5|202256.5|202408.9|202258.9|202405.1|202255.1|9
1634700270000|2021-10-20 03:24:30|202406.7|202256.7|202403.2|202253.2|202410.1|202260.1|202403.2|202253.2|12
1634700280000|2021-10-20 03:24:40|202406.3|202256.3|202406.9|202256.9|202407.3|202257.3|202402.7|202252.7|13
1634700290000|2021-10-20 03:24:50|202410.7|202260.7|202409.7|202259.7|202410.7|202260.7|202408.7|202258.7|8
1634700300000|2021-10-20 03:25:00|202411.2|202261.2|202409.4|202259.4|202411.2|202261.2|202409.1|202259.1|7
1634700310000|2021-10-20 03:25:10|202409.6|202259.6|202407.2|202257.2|202411.7|202261.7|202406.5|202256.5|12
1634700320000|2021-10-20 03:25:20|202407.1|202257.1|202408.5|202258.5|202409.5|202259.5|202405.6|202255.6|20
1634700330000|2021-10-20 03:25:30|202409|202259|202411.2|202261.2|202411.3|202261.3|202406.3|202256.3|19
1634700340000|2021-10-20 03:25:40|202413.8|202263.8|202409.3|202259.3|202414.8|202264.8|202409.3|202259.3|9
1634700350000|2021-10-20 03:25:50|202409.7|202259.7|202408.3|202258.3|202409.7|202259.7|202407.6|202257.6|10
1634700360000|2021-10-20 03:26:00|202410.7|202260.7|202409.5|202259.5|202413.9|202263.9|202409|202259|13
1634700370000|2021-10-20 03:26:10|202409.8|202259.8|202408.4|202258.4|202413.3|202263.3|202408.3|202258.3|15
1634700380000|2021-10-20 03:26:20|202404.7|202254.7|202404.7|202254.7|202408.8|202258.8|202404.7|202254.7|20
1634700390000|2021-10-20 03:26:30|202405.2|202255.2|202408.9|202258.9|202408.9|202258.9|202404.8|202254.8|9
1634700400000|2021-10-20 03:26:40|202409|202259|202407.3|202257.3|202411.3|202261.3|202407.3|202257.3|11
1634700410000|2021-10-20 03:26:50|202407|202257|202408.6|202258.6|202408.8|202258.8|202407|202257|9
1634700420000|2021-10-20 03:27:00|202407.2|202257.2|202405.5|202255.5|202408.6|202258.6|202405.5|202255.5|13
1634700430000|2021-10-20 03:27:10|202406|202256|202408.5|202258.5|202409.7|202259.7|202398.4|202248.4|26
1634700440000|2021-10-20 03:27:20|202408.6|202258.6|202407.9|202257.9|202410.1|202260.1|202406.2|202256.2|20
1634700450000|2021-10-20 03:27:30|202407.8|202257.8|202408.8|202258.8|202410.7|202260.7|202407.7|202257.7|13
1634700460000|2021-10-20 03:27:40|202407.7|202257.7|202405.1|202255.1|202407.7|202257.7|202404.7|202254.7|11
1634700470000|2021-10-20 03:27:50|202405.2|202255.2|202406.1|202256.1|202407.5|202257.5|202405.2|202255.2|10
1634700480000|2021-10-20 03:28:00|202406|202256|202408.2|202258.2|202408.6|202258.6|202406|202256|13
1634700490000|2021-10-20 03:28:10|202408.6|202258.6|202408.6|202258.6|202411.7|202261.7|202407.6|202257.6|22
1634700500000|2021-10-20 03:28:20|202408.7|202258.7|202410.3|202260.3|202410.3|202260.3|202408|202258|15
1634700510000|2021-10-20 03:28:30|202409.8|202259.8|202408.4|202258.4|202409.8|202259.8|202408.1|202258.1|12
1634700520000|2021-10-20 03:28:40|202406.6|202256.6|202405|202255|202407.5|202257.5|202404.9|202254.9|18
1634700530000|2021-10-20 03:28:50|202405.4|202255.4|202409.9|202259.9|202410.4|202260.4|202404.1|202254.1|15
1634700540000|2021-10-20 03:29:00|202410.7|202260.7|202408.5|202258.5|202410.7|202260.7|202403.7|202253.7|21
1634700550000|2021-10-20 03:29:10|202408.3|202258.3|202409.7|202259.7|202410.4|202260.4|202407.6|202257.6|10
1634700560000|2021-10-20 03:29:20|202409.6|202259.6|202411.8|202261.8|202411.8|202261.8|202409.1|202259.1|21
1634700570000|2021-10-20 03:29:30|202411.6|202261.6|202409|202259|202411.7|202261.7|202407.4|202257.4|16
1634700580000|2021-10-20 03:29:40|202409.6|202259.6|202408.8|202258.8|202411|202261|202407.7|202257.7|15
1634700590000|2021-10-20 03:29:50|202409.1|202259.1|202412.8|202262.8|202414|202264|202406.7|202256.7|18
1634700600000|2021-10-20 03:30:00|202410.9|202260.9|202415.5|202265.5|202416.2|202266.2|202410.4|202260.4|17
1634700610000|2021-10-20 03:30:10|202415.8|202265.8|202416.7|202266.7|202416.9|202266.9|202414.8|202264.8|10
1634700620000|2021-10-20 03:30:20|202416.3|202266.3|202415.5|202265.5|202417.2|202267.2|202415.5|202265.5|11
1634700630000|2021-10-20 03:30:30|202415.4|202265.4|202415.8|202265.8|202415.8|202265.8|202414.3|202264.3|8
1634700640000|2021-10-20 03:30:40|202416.5|202266.5|202416.1|202266.1|202416.5|202266.5|202415.1|202265.1|14
1634700650000|2021-10-20 03:30:50|202416|202266|202417.2|202267.2|202417.4|202267.4|202416|202266|9
1634700660000|2021-10-20 03:31:00|202417.4|202267.4|202419.7|202269.7|202432.4|202282.4|202416.8|202266.8|20
1634700670000|2021-10-20 03:31:10|202419.8|202269.8|202420.1|202270.1|202421|202271|202418.5|202268.5|15
1634700680000|2021-10-20 03:31:20|202419.9|202269.9|202419.6|202269.6|202420.2|202270.2|202419|202269|10
1634700690000|2021-10-20 03:31:30|202419.4|202269.4|202416.9|202266.9|202419.4|202269.4|202416.5|202266.5|13
1634700700000|2021-10-20 03:31:40|202418|202268|202412.2|202262.2|202419.3|202269.3|202412|202262|14
1634700710000|2021-10-20 03:31:50|202412.3|202262.3|202413.1|202263.1|202413.4|202263.4|202406.4|202256.4|20
1634700720000|2021-10-20 03:32:00|202413|202263|202414.8|202264.8|202415.6|202265.6|202412.6|202262.6|12
1634700730000|2021-10-20 03:32:10|202414.4|202264.4|202411.2|202261.2|202416.3|202266.3|202411.2|202261.2|21
1634700740000|2021-10-20 03:32:20|202412.2|202262.2|202408.5|202258.5|202412.9|202262.9|202406.6|202256.6|16
1634700750000|2021-10-20 03:32:30|202406.2|202256.2|202408.1|202258.1|202408.9|202258.9|202405.4|202255.4|18
1634700760000|2021-10-20 03:32:40|202408.5|202258.5|202408.2|202258.2|202409.6|202259.6|202406.8|202256.8|17
1634700770000|2021-10-20 03:32:50|202405.8|202255.8|202409.3|202259.3|202410.3|202260.3|202405.8|202255.8|10
1634700780000|2021-10-20 03:33:00|202408.3|202258.3|202412|202262|202412.5|202262.5|202408.3|202258.3|13
1634700790000|2021-10-20 03:33:10|202411.7|202261.7|202411.8|202261.8|202411.8|202261.8|202411.2|202261.2|6
1634700800000|2021-10-20 03:33:20|202408.8|202258.8|202406.1|202256.1|202408.8|202258.8|202404.5|202254.5|18
1634700810000|2021-10-20 03:33:30|202410.2|202260.2|202368.1|202218.1|202410.2|202260.2|202366.9|202216.9|19
1634700820000|2021-10-20 03:33:40|202366.7|202216.7|202369.4|202219.4|202369.4|202219.4|202365.6|202215.6|14
1634700830000|2021-10-20 03:33:50|202369.1|202219.1|202370.5|202220.5|202371.4|202221.4|202368.9|202218.9|9
1634700840000|2021-10-20 03:34:00|202370|202220|202366.1|202216.1|202370.3|202220.3|202360.5|202210.5|13
1634700850000|2021-10-20 03:34:10|202365.8|202215.8|202366.1|202216.1|202366.4|202216.4|202365.2|202215.2|8
1634700860000|2021-10-20 03:34:20|202365.6|202215.6|202368.3|202218.3|202368.6|202218.6|202365.3|202215.3|11
1634700870000|2021-10-20 03:34:30|202368.5|202218.5|202367.6|202217.6|202369.1|202219.1|202367.3|202217.3|8
1634700880000|2021-10-20 03:34:40|202367.8|202217.8|202367.2|202217.2|202367.8|202217.8|202366.2|202216.2|12
1634700890000|2021-10-20 03:34:50|202366.6|202216.6|202367.3|202217.3|202368.7|202218.7|202366.6|202216.6|8
1634700900000|2021-10-20 03:35:00|202366.6|202216.6|202362.7|202212.7|202366.6|202216.6|202362.7|202212.7|6
1634700910000|2021-10-20 03:35:10|202362.6|202212.6|202365.5|202215.5|202367.4|202217.4|202362.6|202212.6|11
1634700920000|2021-10-20 03:35:20|202366.2|202216.2|202366.7|202216.7|202367.9|202217.9|202364.5|202214.5|13
1634700930000|2021-10-20 03:35:30|202367.6|202217.6|202366.4|202216.4|202370.2|202220.2|202366.4|202216.4|9
1634700940000|2021-10-20 03:35:40|202366.8|202216.8|202366.5|202216.5|202367.4|202217.4|202366|202216|10
1634700950000|2021-10-20 03:35:50|202367.5|202217.5|202365.2|202215.2|202369.2|202219.2|202362.2|202212.2|7
1634700960000|2021-10-20 03:36:00|202364.4|202214.4|202340.2|202190.2|202364.4|202214.4|202339.6|202189.6|17
1634700970000|2021-10-20 03:36:10|202340.1|202190.1|202347.2|202197.2|202347.5|202197.5|202339.9|202189.9|19
1634700980000|2021-10-20 03:36:20|202347.3|202197.3|202342|202192|202348.1|202198.1|202342|202192|18
1634700990000|2021-10-20 03:36:30|202341.4|202191.4|202350.8|202200.8|202350.8|202200.8|202341.4|202191.4|14
1634701000000|2021-10-20 03:36:40|202349.8|202199.8|202338.1|202188.1|202349.8|202199.8|202336.5|202186.5|11
1634701010000|2021-10-20 03:36:50|202341.4|202191.4|202346|202196|202347.5|202197.5|202341.4|202191.4|12
1634701020000|2021-10-20 03:37:00|202345.8|202195.8|202347.7|202197.7|202348.3|202198.3|202343.3|202193.3|12
1634701030000|2021-10-20 03:37:10|202351.5|202201.5|202350.1|202200.1|202354|202204|202343.9|202193.9|25
1634701040000|2021-10-20 03:37:20|202350.8|202200.8|202351.2|202201.2|202355.2|202205.2|202349.4|202199.4|12
1634701050000|2021-10-20 03:37:30|202351.7|202201.7|202349.4|202199.4|202352.9|202202.9|202348|202198|14
1634701060000|2021-10-20 03:37:40|202347.5|202197.5|202346.6|202196.6|202347.7|202197.7|202344.8|202194.8|14
1634701070000|2021-10-20 03:37:50|202347.3|202197.3|202341.7|202191.7|202347.3|202197.3|202333|202183|15
1634701080000|2021-10-20 03:38:00|202340|202190|202345.3|202195.3|202346.3|202196.3|202338.8|202188.8|16
1634701090000|2021-10-20 03:38:10|202344.3|202194.3|202343.5|202193.5|202344.3|202194.3|202343.5|202193.5|5
1634701100000|2021-10-20 03:38:20|202343.8|202193.8|202342.1|202192.1|202344|202194|202336.1|202186.1|9
1634701110000|2021-10-20 03:38:30|202341.9|202191.9|202342.3|202192.3|202342.3|202192.3|202341.2|202191.2|8
1634701120000|2021-10-20 03:38:40|202342.7|202192.7|202337.7|202187.7|202342.7|202192.7|202333.9|202183.9|13
1634701130000|2021-10-20 03:38:50|202341.1|202191.1|202364.8|202214.8|202365.5|202215.5|202337.8|202187.8|14
1634701140000|2021-10-20 03:39:00|202360.9|202210.9|202364.6|202214.6|202366.3|202216.3|202360.9|202210.9|27
1634701150000|2021-10-20 03:39:10|202364.3|202214.3|202363.8|202213.8|202364.4|202214.4|202362.8|202212.8|11
1634701160000|2021-10-20 03:39:20|202363.9|202213.9|202361.5|202211.5|202363.9|202213.9|202359.8|202209.8|4
1634701170000|2021-10-20 03:39:30|202359.4|202209.4|202359.7|202209.7|202359.7|202209.7|202357.8|202207.8|8
1634701180000|2021-10-20 03:39:40|202360.7|202210.7|202361.1|202211.1|202361.1|202211.1|202358|202208|10
1634701190000|2021-10-20 03:39:50|202351.9|202201.9|202363|202213|202364.8|202214.8|202351.9|202201.9|8
1634701200000|2021-10-20 03:40:00|202361.3|202211.3|202364|202214|202364.1|202214.1|202360.9|202210.9|10
1634701210000|2021-10-20 03:40:10|202364.2|202214.2|202363.8|202213.8|202365.4|202215.4|202363|202213|13
1634701220000|2021-10-20 03:40:20|202359.8|202209.8|202363.5|202213.5|202364.5|202214.5|202359.1|202209.1|10
1634701230000|2021-10-20 03:40:30|202364.6|202214.6|202360.4|202210.4|202364.6|202214.6|202358.7|202208.7|14
1634701240000|2021-10-20 03:40:40|202362.1|202212.1|202367.3|202217.3|202367.6|202217.6|202361.5|202211.5|10
1634701250000|2021-10-20 03:40:50|202366.1|202216.1|202364.1|202214.1|202366.6|202216.6|202361.9|202211.9|24
1634701260000|2021-10-20 03:41:00|202367.7|202217.7|202364.5|202214.5|202368.1|202218.1|202364.1|202214.1|11
1634701270000|2021-10-20 03:41:10|202363.7|202213.7|202367.3|202217.3|202368|202218|202363.7|202213.7|17
1634701280000|2021-10-20 03:41:20|202365.1|202215.1|202363|202213|202365.1|202215.1|202360.5|202210.5|9
1634701290000|2021-10-20 03:41:30|202362.2|202212.2|202363.3|202213.3|202364.2|202214.2|202360.4|202210.4|20
1634701300000|2021-10-20 03:41:40|202362.6|202212.6|202366|202216|202368.7|202218.7|202355.9|202205.9|14
1634701310000|2021-10-20 03:41:50|202366.6|202216.6|202367|202217|202367|202217|202364.7|202214.7|8
1634701320000|2021-10-20 03:42:00|202367.6|202217.6|202366.6|202216.6|202367.6|202217.6|202365.6|202215.6|10
1634701330000|2021-10-20 03:42:10|202366.3|202216.3|202361.8|202211.8|202366.3|202216.3|202359.4|202209.4|12
1634701340000|2021-10-20 03:42:20|202360.6|202210.6|202362.7|202212.7|202364.7|202214.7|202360.6|202210.6|9
1634701350000|2021-10-20 03:42:30|202362.6|202212.6|202362.8|202212.8|202362.8|202212.8|202355.7|202205.7|14
1634701360000|2021-10-20 03:42:40|202362.5|202212.5|202366.2|202216.2|202367.4|202217.4|202362.5|202212.5|15
1634701370000|2021-10-20 03:42:50|202365.5|202215.5|202363|202213|202365.5|202215.5|202362.3|202212.3|14
1634701380000|2021-10-20 03:43:00|202362.8|202212.8|202365.7|202215.7|202366.2|202216.2|202359.9|202209.9|16
1634701390000|2021-10-20 03:43:10|202364.5|202214.5|202362.9|202212.9|202367|202217|202362|202212|13
1634701400000|2021-10-20 03:43:20|202356.9|202206.9|202362.4|202212.4|202363.1|202213.1|202356.9|202206.9|13
1634701410000|2021-10-20 03:43:30|202363.3|202213.3|202368.7|202218.7|202369.9|202219.9|202363.1|202213.1|10
1634701420000|2021-10-20 03:43:40|202368.3|202218.3|202363.7|202213.7|202369.4|202219.4|202363.7|202213.7|16
1634701430000|2021-10-20 03:43:50|202360.3|202210.3|202362.7|202212.7|202362.7|202212.7|202360.3|202210.3|11
1634701440000|2021-10-20 03:44:00|202362.4|202212.4|202329.7|202179.7|202362.4|202212.4|202329.4|202179.4|19
1634701450000|2021-10-20 03:44:10|202329.6|202179.6|202339.6|202189.6|202339.6|202189.6|202329.6|202179.6|16
1634701460000|2021-10-20 03:44:20|202338.3|202188.3|202333.7|202183.7|202345.2|202195.2|202333.1|202183.1|17
1634701470000|2021-10-20 03:44:30|202335.7|202185.7|202339.5|202189.5|202347.7|202197.7|202335.7|202185.7|21
1634701480000|2021-10-20 03:44:40|202340.1|202190.1|202341|202191|202347.3|202197.3|202339|202189|23
1634701490000|2021-10-20 03:44:50|202340.5|202190.5|202314.6|202164.6|202340.5|202190.5|202310.5|202160.5|27
1634701500000|2021-10-20 03:45:00|202314.5|202164.5|202312.1|202162.1|202315.9|202165.9|202312.1|202162.1|15
1634701510000|2021-10-20 03:45:10|202311.7|202161.7|202309.3|202159.3|202313.6|202163.6|202307.2|202157.2|9
1634701520000|2021-10-20 03:45:20|202308.8|202158.8|202300.5|202150.5|202311.1|202161.1|202300.5|202150.5|11
1634701530000|2021-10-20 03:45:30|202301.4|202151.4|202299.9|202149.9|202303.1|202153.1|202299|202149|16
1634701540000|2021-10-20 03:45:40|202300.9|202150.9|202302.6|202152.6|202305.1|202155.1|202300.9|202150.9|9
1634701550000|2021-10-20 03:45:50|202296.1|202146.1|202295.4|202145.4|202299.6|202149.6|202291.6|202141.6|15
1634701560000|2021-10-20 03:46:00|202295.9|202145.9|202297.5|202147.5|202299.2|202149.2|202293.3|202143.3|19
1634701570000|2021-10-20 03:46:10|202296.8|202146.8|202292.3|202142.3|202296.8|202146.8|202292.3|202142.3|7
1634701580000|2021-10-20 03:46:20|202292.5|202142.5|202297.7|202147.7|202297.7|202147.7|202292.5|202142.5|9
1634701590000|2021-10-20 03:46:30|202297|202147|202293.4|202143.4|202297|202147|202293.4|202143.4|8
1634701600000|2021-10-20 03:46:40|202293.5|202143.5|202295.2|202145.2|202295.2|202145.2|202293.5|202143.5|5
1634701610000|2021-10-20 03:46:50|202294.2|202144.2|202292.6|202142.6|202294.2|202144.2|202288.7|202138.7|4
1634701620000|2021-10-20 03:47:00|202288.6|202138.6|202293.9|202143.9|202293.9|202143.9|202288.6|202138.6|13
1634701630000|2021-10-20 03:47:10|202295.1|202145.1|202297.5|202147.5|202297.5|202147.5|202291.4|202141.4|14
1634701640000|2021-10-20 03:47:20|202299|202149|202298|202148|202299|202149|202296.9|202146.9|8
1634701650000|2021-10-20 03:47:30|202290.8|202140.8|202295.4|202145.4|202295.7|202145.7|202290.8|202140.8|7
1634701660000|2021-10-20 03:47:40|202295.6|202145.6|202298|202148|202298|202148|202294.8|202144.8|7
1634701670000|2021-10-20 03:47:50|202298.4|202148.4|202293.8|202143.8|202299|202149|202292.4|202142.4|26
1634701680000|2021-10-20 03:48:00|202294.4|202144.4|202294.6|202144.6|202294.8|202144.8|202293.5|202143.5|10
1634701690000|2021-10-20 03:48:10|202294.5|202144.5|202297.4|202147.4|202298.5|202148.5|202293.7|202143.7|10
1634701700000|2021-10-20 03:48:20|202293.3|202143.3|202291.8|202141.8|202293.3|202143.3|202289.5|202139.5|6
1634701710000|2021-10-20 03:48:30|202287.2|202137.2|202282.7|202132.7|202293.4|202143.4|202281.5|202131.5|22
1634701720000|2021-10-20 03:48:40|202282.1|202132.1|202285.3|202135.3|202285.3|202135.3|202276|202126|16
1634701730000|2021-10-20 03:48:50|202285.4|202135.4|202288.3|202138.3|202288.3|202138.3|202284|202134|14
1634701740000|2021-10-20 03:49:00|202287.9|202137.9|202282|202132|202289.5|202139.5|202281.8|202131.8|20
1634701750000|2021-10-20 03:49:10|202280.4|202130.4|202287.9|202137.9|202287.9|202137.9|202280.4|202130.4|11
1634701760000|2021-10-20 03:49:20|202287.8|202137.8|202290.1|202140.1|202290.1|202140.1|202286.5|202136.5|12
1634701770000|2021-10-20 03:49:30|202293.4|202143.4|202294.7|202144.7|202294.8|202144.8|202291.2|202141.2|17
1634701780000|2021-10-20 03:49:40|202294.4|202144.4|202293.8|202143.8|202295.2|202145.2|202291.6|202141.6|23
1634701790000|2021-10-20 03:49:50|202293.1|202143.1|202290.2|202140.2|202293.1|202143.1|202290.2|202140.2|17
1634701800000|2021-10-20 03:50:00|202290.6|202140.6|202286.8|202136.8|202291|202141|202285.1|202135.1|17
1634701810000|2021-10-20 03:50:10|202286.9|202136.9|202293.9|202143.9|202293.9|202143.9|202286.9|202136.9|13
1634701820000|2021-10-20 03:50:20|202292.8|202142.8|202295.4|202145.4|202301.5|202151.5|202292.5|202142.5|13
1634701830000|2021-10-20 03:50:30|202295.2|202145.2|202295|202145|202297.5|202147.5|202294.4|202144.4|18
1634701840000|2021-10-20 03:50:40|202295.1|202145.1|202293.7|202143.7|202298.8|202148.8|202293.6|202143.6|22
1634701850000|2021-10-20 03:50:50|202293.3|202143.3|202291|202141|202294.6|202144.6|202288.9|202138.9|17
1634701860000|2021-10-20 03:51:00|202291.4|202141.4|202282.3|202132.3|202295.2|202145.2|202281|202131|12
1634701870000|2021-10-20 03:51:10|202284.2|202134.2|202294.3|202144.3|202296.6|202146.6|202284.2|202134.2|21
1634701880000|2021-10-20 03:51:20|202294.2|202144.2|202294.2|202144.2|202294.5|202144.5|202292.5|202142.5|20
1634701890000|2021-10-20 03:51:30|202294.4|202144.4|202292|202142|202295|202145|202291.4|202141.4|20
1634701900000|2021-10-20 03:51:40|202291.9|202141.9|202292.1|202142.1|202292.6|202142.6|202291.2|202141.2|13
1634701910000|2021-10-20 03:51:50|202293.4|202143.4|202289.5|202139.5|202296.4|202146.4|202287.5|202137.5|20
1634701920000|2021-10-20 03:52:00|202289.7|202139.7|202290.6|202140.6|202297.2|202147.2|202289.7|202139.7|26
1634701930000|2021-10-20 03:52:10|202290.9|202140.9|202294.2|202144.2|202296.1|202146.1|202287|202137|21
1634701940000|2021-10-20 03:52:20|202295.6|202145.6|202292.6|202142.6|202295.6|202145.6|202291.7|202141.7|22
1634701950000|2021-10-20 03:52:30|202292.1|202142.1|202291.5|202141.5|202292.6|202142.6|202291.1|202141.1|19
1634701960000|2021-10-20 03:52:40|202291.1|202141.1|202287.8|202137.8|202291.7|202141.7|202285.9|202135.9|21
1634701970000|2021-10-20 03:52:50|202290.8|202140.8|202290.4|202140.4|202292.8|202142.8|202289.6|202139.6|24
1634701980000|2021-10-20 03:53:00|202289.8|202139.8|202291.7|202141.7|202293|202143|202286.4|202136.4|20
1634701990000|2021-10-20 03:53:10|202291.4|202141.4|202291.8|202141.8|202292.3|202142.3|202290.8|202140.8|12
1634702000000|2021-10-20 03:53:20|202291|202141|202292.9|202142.9|202294.8|202144.8|202291|202141|16
1634702010000|2021-10-20 03:53:30|202292.6|202142.6|202290.6|202140.6|202292.6|202142.6|202289.2|202139.2|16
1634702020000|2021-10-20 03:53:40|202290.7|202140.7|202291.1|202141.1|202291.1|202141.1|202289.9|202139.9|19
1634702030000|2021-10-20 03:53:50|202291|202141|202286.1|202136.1|202291|202141|202286.1|202136.1|20
1634702040000|2021-10-20 03:54:00|202286.9|202136.9|202293.1|202143.1|202293.3|202143.3|202286.1|202136.1|19
1634702050000|2021-10-20 03:54:10|202292.7|202142.7|202289.9|202139.9|202293.7|202143.7|202289.6|202139.6|17
1634702060000|2021-10-20 03:54:20|202290.7|202140.7|202293.3|202143.3|202294.1|202144.1|202290.7|202140.7|18
1634702070000|2021-10-20 03:54:30|202292.5|202142.5|202291.3|202141.3|202296|202146|202291.3|202141.3|16
1634702080000|2021-10-20 03:54:40|202292.2|202142.2|202292.4|202142.4|202294.8|202144.8|202291.6|202141.6|24
1634702090000|2021-10-20 03:54:50|202292.3|202142.3|202291.7|202141.7|202293.9|202143.9|202291.7|202141.7|18
1634702100000|2021-10-20 03:55:00|202291.2|202141.2|202299.8|202149.8|202304.6|202154.6|202289.2|202139.2|27
1634702110000|2021-10-20 03:55:10|202299.6|202149.6|202296.7|202146.7|202301.2|202151.2|202295.4|202145.4|24
1634702120000|2021-10-20 03:55:20|202296.6|202146.6|202296.2|202146.2|202296.6|202146.6|202295.7|202145.7|20
1634702130000|2021-10-20 03:55:30|202296.3|202146.3|202295.9|202145.9|202296.4|202146.4|202292.6|202142.6|22
1634702140000|2021-10-20 03:55:40|202297.4|202147.4|202295.9|202145.9|202298.6|202148.6|202292.9|202142.9|29
1634702150000|2021-10-20 03:55:50|202294.3|202144.3|202296.4|202146.4|202298.2|202148.2|202294.1|202144.1|22
1634702160000|2021-10-20 03:56:00|202298|202148|202295.3|202145.3|202298.1|202148.1|202293.6|202143.6|18
1634702170000|2021-10-20 03:56:10|202294.2|202144.2|202295.1|202145.1|202295.8|202145.8|202293.5|202143.5|20
1634702180000|2021-10-20 03:56:20|202295.4|202145.4|202295.3|202145.3|202296|202146|202295.1|202145.1|17
1634702190000|2021-10-20 03:56:30|202295.5|202145.5|202288.9|202138.9|202299.9|202149.9|202288|202138|24
1634702200000|2021-10-20 03:56:40|202288.6|202138.6|202290.5|202140.5|202292.2|202142.2|202286.9|202136.9|14
1634702210000|2021-10-20 03:56:50|202289.9|202139.9|202288.2|202138.2|202289.9|202139.9|202288.2|202138.2|14
1634702220000|2021-10-20 03:57:00|202288.5|202138.5|202286.9|202136.9|202288.6|202138.6|202286.9|202136.9|11
1634702230000|2021-10-20 03:57:10|202290.9|202140.9|202287|202137|202290.9|202140.9|202287|202137|16
1634702240000|2021-10-20 03:57:20|202284.6|202134.6|202289.2|202139.2|202289.4|202139.4|202283.7|202133.7|12
1634702250000|2021-10-20 03:57:30|202288|202138|202286.4|202136.4|202288.5|202138.5|202284.6|202134.6|14
1634702260000|2021-10-20 03:57:40|202285.6|202135.6|202283.7|202133.7|202290.2|202140.2|202283.5|202133.5|14
1634702270000|2021-10-20 03:57:50|202282.9|202132.9|202282.3|202132.3|202283.8|202133.8|202282.3|202132.3|12
1634702280000|2021-10-20 03:58:00|202282.5|202132.5|202278|202128|202282.5|202132.5|202275.2|202125.2|16
1634702290000|2021-10-20 03:58:10|202281.5|202131.5|202277.4|202127.4|202281.5|202131.5|202276.4|202126.4|12
1634702300000|2021-10-20 03:58:20|202278.8|202128.8|202281.7|202131.7|202281.8|202131.8|202276.6|202126.6|21
1634702310000|2021-10-20 03:58:30|202283.9|202133.9|202279.5|202129.5|202284.2|202134.2|202278.7|202128.7|19
1634702320000|2021-10-20 03:58:40|202282.4|202132.4|202280.7|202130.7|202282.4|202132.4|202279.9|202129.9|14
1634702330000|2021-10-20 03:58:50|202285.2|202135.2|202279.4|202129.4|202285.2|202135.2|202279.4|202129.4|14
1634702340000|2021-10-20 03:59:00|202281|202131|202278.6|202128.6|202281|202131|202275.5|202125.5|11
1634702350000|2021-10-20 03:59:10|202278.7|202128.7|202279.3|202129.3|202280.3|202130.3|202278.3|202128.3|11
1634702360000|2021-10-20 03:59:20|202284.3|202134.3|202283.4|202133.4|202284.7|202134.7|202283|202133|9
1634702370000|2021-10-20 03:59:30|202281.6|202131.6|202282.1|202132.1|202282.3|202132.3|202281.1|202131.1|10
1634702380000|2021-10-20 03:59:40|202286.8|202136.8|202282.9|202132.9|202286.8|202136.8|202282.7|202132.7|11
1634702390000|2021-10-20 03:59:50|202283.1|202133.1|202280|202130|202283.1|202133.1|202278.8|202128.8|7
1634702400000|2021-10-20 04:00:00|202281.3|202131.3|202282|202132|202282|202132|202280|202130|5
1634702410000|2021-10-20 04:00:10|202281.3|202131.3|202282.8|202132.8|202282.8|202132.8|202280|202130|11
1634702420000|2021-10-20 04:00:20|202282.1|202132.1|202258.3|202108.3|202282.1|202132.1|202251.8|202101.8|17
1634702430000|2021-10-20 04:00:30|202257.9|202107.9|202286.3|202136.3|202286.3|202136.3|202257.9|202107.9|19
1634702440000|2021-10-20 04:00:40|202286.1|202136.1|202285.7|202135.7|202286.1|202136.1|202283.7|202133.7|17
1634702450000|2021-10-20 04:00:50|202285.8|202135.8|202284.4|202134.4|202285.8|202135.8|202283.5|202133.5|21
1634702460000|2021-10-20 04:01:00|202283.9|202133.9|202287.3|202137.3|202288.2|202138.2|202283|202133|15
1634702470000|2021-10-20 04:01:10|202287.6|202137.6|202288.6|202138.6|202288.6|202138.6|202286.3|202136.3|13
1634702480000|2021-10-20 04:01:20|202287.1|202137.1|202283.2|202133.2|202287.1|202137.1|202277.8|202127.8|10
1634702490000|2021-10-20 04:01:30|202282.6|202132.6|202279.8|202129.8|202283|202133|202279.7|202129.7|9
1634702500000|2021-10-20 04:01:40|202280|202130|202280.3|202130.3|202280.6|202130.6|202279.6|202129.6|8
1634702510000|2021-10-20 04:01:50|202278.1|202128.1|202285.3|202135.3|202285.3|202135.3|202278|202128|5
1634702520000|2021-10-20 04:02:00|202285.4|202135.4|202275.6|202125.6|202285.4|202135.4|202263.3|202113.3|15
1634702530000|2021-10-20 04:02:10|202274.4|202124.4|202277.9|202127.9|202277.9|202127.9|202274.4|202124.4|9
1634702540000|2021-10-20 04:02:20|202277.4|202127.4|202275.9|202125.9|202277.6|202127.6|202275.2|202125.2|11
1634702550000|2021-10-20 04:02:30|202276.3|202126.3|202282.5|202132.5|202283.7|202133.7|202276.3|202126.3|6
1634702560000|2021-10-20 04:02:40|202280.6|202130.6|202278|202128|202280.6|202130.6|202278|202128|3
1634702570000|2021-10-20 04:02:50|202279.6|202129.6|202275.6|202125.6|202279.6|202129.6|202274.2|202124.2|11
1634702580000|2021-10-20 04:03:00|202275.5|202125.5|202279.8|202129.8|202281|202131|202274.8|202124.8|17
1634702590000|2021-10-20 04:03:10|202280.2|202130.2|202281.2|202131.2|202282.3|202132.3|202276.5|202126.5|16
1634702600000|2021-10-20 04:03:20|202281.7|202131.7|202280.1|202130.1|202281.7|202131.7|202279.9|202129.9|13
1634702610000|2021-10-20 04:03:30|202280.4|202130.4|202277.2|202127.2|202280.4|202130.4|202277.2|202127.2|7
1634702620000|2021-10-20 04:03:40|202279.7|202129.7|202280.4|202130.4|202281.9|202131.9|202276.6|202126.6|11
1634702630000|2021-10-20 04:03:50|202280.2|202130.2|202282.1|202132.1|202282.1|202132.1|202277.1|202127.1|18
1634702640000|2021-10-20 04:04:00|202282|202132|202311.6|202161.6|202313.9|202163.9|202280.5|202130.5|24
1634702650000|2021-10-20 04:04:10|202311.4|202161.4|202306.7|202156.7|202312.7|202162.7|202306.7|202156.7|23
1634702660000|2021-10-20 04:04:20|202307.3|202157.3|202304.5|202154.5|202310.2|202160.2|202303.1|202153.1|24
1634702670000|2021-10-20 04:04:30|202304.3|202154.3|202304.1|202154.1|202305.9|202155.9|202304.1|202154.1|19
1634702680000|2021-10-20 04:04:40|202304.3|202154.3|202305.4|202155.4|202305.4|202155.4|202304.1|202154.1|16
1634702690000|2021-10-20 04:04:50|202305.6|202155.6|202306.4|202156.4|202310.5|202160.5|202305.3|202155.3|16
1634702700000|2021-10-20 04:05:00|202306.2|202156.2|202303.4|202153.4|202307.9|202157.9|202303.4|202153.4|8
1634702710000|2021-10-20 04:05:10|202306.5|202156.5|202306.3|202156.3|202313.2|202163.2|202306.3|202156.3|20
1634702720000|2021-10-20 04:05:20|202307|202157|202308.6|202158.6|202311.1|202161.1|202306|202156|17
1634702730000|2021-10-20 04:05:30|202308.8|202158.8|202309.2|202159.2|202312.7|202162.7|202308.8|202158.8|12
1634702740000|2021-10-20 04:05:40|202309.5|202159.5|202309.3|202159.3|202309.7|202159.7|202308.9|202158.9|12
1634702750000|2021-10-20 04:05:50|202308.9|202158.9|202310.4|202160.4|202312.6|202162.6|202308.9|202158.9|5
1634702760000|2021-10-20 04:06:00|202310.6|202160.6|202310.8|202160.8|202311.6|202161.6|202310.6|202160.6|5
1634702770000|2021-10-20 04:06:10|202311.1|202161.1|202307|202157|202313.1|202163.1|202306.6|202156.6|15
1634702780000|2021-10-20 04:06:20|202307.5|202157.5|202306.8|202156.8|202308.7|202158.7|202305.4|202155.4|17
1634702790000|2021-10-20 04:06:30|202306.3|202156.3|202306.2|202156.2|202307.5|202157.5|202305.7|202155.7|8
1634702800000|2021-10-20 04:06:40|202306.3|202156.3|202309.4|202159.4|202309.9|202159.9|202305.1|202155.1|6
1634702810000|2021-10-20 04:06:50|202309.6|202159.6|202301.3|202151.3|202309.6|202159.6|202296.4|202146.4|10
1634702820000|2021-10-20 04:07:00|202301.7|202151.7|202302.4|202152.4|202302.7|202152.7|202301.2|202151.2|6
1634702830000|2021-10-20 04:07:10|202302.2|202152.2|202298.7|202148.7|202302.2|202152.2|202297.7|202147.7|12
1634702840000|2021-10-20 04:07:20|202302.3|202152.3|202301.2|202151.2|202307.3|202157.3|202298.5|202148.5|12
1634702850000|2021-10-20 04:07:30|202301|202151|202300.6|202150.6|202301.3|202151.3|202293.8|202143.8|22
1634702860000|2021-10-20 04:07:40|202300.1|202150.1|202300.9|202150.9|202301.1|202151.1|202298|202148|16
1634702870000|2021-10-20 04:07:50|202299.6|202149.6|202298.6|202148.6|202300|202150|202298.2|202148.2|18
1634702880000|2021-10-20 04:08:00|202298.3|202148.3|202288.3|202138.3|202300.7|202150.7|202288.3|202138.3|21
1634702890000|2021-10-20 04:08:10|202288.5|202138.5|202284.1|202134.1|202297.6|202147.6|202283.4|202133.4|22
1634702900000|2021-10-20 04:08:20|202283.2|202133.2|202283.7|202133.7|202287.2|202137.2|202283.2|202133.2|10
1634702910000|2021-10-20 04:08:30|202283.2|202133.2|202286.3|202136.3|202290.2|202140.2|202283.2|202133.2|10
1634702920000|2021-10-20 04:08:40|202285.9|202135.9|202286.7|202136.7|202287.3|202137.3|202283.1|202133.1|20
1634702930000|2021-10-20 04:08:50|202286.5|202136.5|202286.8|202136.8|202289.4|202139.4|202284.8|202134.8|17
1634702940000|2021-10-20 04:09:00|202287.5|202137.5|202285.6|202135.6|202287.5|202137.5|202281.8|202131.8|13
1634702950000|2021-10-20 04:09:10|202285.2|202135.2|202289.3|202139.3|202289.3|202139.3|202284.6|202134.6|10
1634702960000|2021-10-20 04:09:20|202290.5|202140.5|202296.3|202146.3|202300.4|202150.4|202287.9|202137.9|24
1634702970000|2021-10-20 04:09:30|202296.4|202146.4|202292.4|202142.4|202298.1|202148.1|202288.8|202138.8|20
1634702980000|2021-10-20 04:09:40|202295.1|202145.1|202294.6|202144.6|202298.2|202148.2|202291.4|202141.4|18
1634702990000|2021-10-20 04:09:50|202294|202144|202295.7|202145.7|202302.5|202152.5|202290.1|202140.1|32
1634703000000|2021-10-20 04:10:00|202294.3|202144.3|202294.3|202144.3|202295|202145|202293.3|202143.3|11
1634703010000|2021-10-20 04:10:10|202292.2|202142.2|202294.7|202144.7|202297.5|202147.5|202291.3|202141.3|19
1634703020000|2021-10-20 04:10:20|202296|202146|202291.2|202141.2|202296.2|202146.2|202289.5|202139.5|23
1634703030000|2021-10-20 04:10:30|202290.8|202140.8|202288.7|202138.7|202294.8|202144.8|202286.1|202136.1|25
1634703040000|2021-10-20 04:10:40|202287.4|202137.4|202294.8|202144.8|202298|202148|202287.3|202137.3|16
1634703050000|2021-10-20 04:10:50|202294.1|202144.1|202287.6|202137.6|202294.2|202144.2|202287.2|202137.2|21
1634703060000|2021-10-20 04:11:00|202286.6|202136.6|202295.3|202145.3|202303.7|202153.7|202286.6|202136.6|18
1634703070000|2021-10-20 04:11:10|202294.9|202144.9|202294.1|202144.1|202303.5|202153.5|202294.1|202144.1|7
1634703080000|2021-10-20 04:11:20|202293.8|202143.8|202289.2|202139.2|202294.2|202144.2|202288.8|202138.8|20
1634703090000|2021-10-20 04:11:30|202298.1|202148.1|202293.3|202143.3|202298.1|202148.1|202292.8|202142.8|9
1634703100000|2021-10-20 04:11:40|202293.8|202143.8|202296|202146|202296.3|202146.3|202293.8|202143.8|12
1634703110000|2021-10-20 04:11:50|202296.4|202146.4|202298|202148|202303.5|202153.5|202291.1|202141.1|20
1634703120000|2021-10-20 04:12:00|202299.5|202149.5|202298.6|202148.6|202302.1|202152.1|202291|202141|22
1634703130000|2021-10-20 04:12:10|202298.4|202148.4|202298.1|202148.1|202298.9|202148.9|202296.6|202146.6|16
1634703140000|2021-10-20 04:12:20|202298.3|202148.3|202294|202144|202300.2|202150.2|202293.2|202143.2|19
1634703150000|2021-10-20 04:12:30|202293.3|202143.3|202289.3|202139.3|202296.8|202146.8|202289.1|202139.1|25
1634703160000|2021-10-20 04:12:40|202289.1|202139.1|202287.8|202137.8|202298.3|202148.3|202287.5|202137.5|16
1634703170000|2021-10-20 04:12:50|202290.1|202140.1|202289.1|202139.1|202298.6|202148.6|202289.1|202139.1|17
1634703180000|2021-10-20 04:13:00|202289.6|202139.6|202293.2|202143.2|202293.8|202143.8|202289.3|202139.3|14
1634703190000|2021-10-20 04:13:10|202293.3|202143.3|202291.6|202141.6|202294.1|202144.1|202291.6|202141.6|9
1634703200000|2021-10-20 04:13:20|202291.3|202141.3|202298.3|202148.3|202307.8|202157.8|202291.3|202141.3|14
1634703210000|2021-10-20 04:13:30|202296.9|202146.9|202292.5|202142.5|202297.6|202147.6|202291.6|202141.6|21
1634703220000|2021-10-20 04:13:40|202292.7|202142.7|202295.6|202145.6|202296.6|202146.6|202292.3|202142.3|18
1634703230000|2021-10-20 04:13:50|202292.7|202142.7|202291.8|202141.8|202295.3|202145.3|202291.5|202141.5|10
1634703240000|2021-10-20 04:14:00|202290.9|202140.9|202286.6|202136.6|202292.9|202142.9|202285.6|202135.6|21
1634703250000|2021-10-20 04:14:10|202285.6|202135.6|202289.7|202139.7|202289.7|202139.7|202281.7|202131.7|15
1634703260000|2021-10-20 04:14:20|202288.4|202138.4|202285.6|202135.6|202288.4|202138.4|202285.6|202135.6|11
1634703270000|2021-10-20 04:14:30|202286.3|202136.3|202289.6|202139.6|202289.9|202139.9|202283.6|202133.6|15
1634703280000|2021-10-20 04:14:40|202289.2|202139.2|202287.4|202137.4|202289.4|202139.4|202287.4|202137.4|9
1634703290000|2021-10-20 04:14:50|202287.3|202137.3|202286.7|202136.7|202288.7|202138.7|202286.4|202136.4|12
1634703300000|2021-10-20 04:15:00|202285.7|202135.7|202284.2|202134.2|202292.1|202142.1|202278.6|202128.6|21
1634703310000|2021-10-20 04:15:10|202283.3|202133.3|202282.6|202132.6|202283.5|202133.5|202278.2|202128.2|21
1634703320000|2021-10-20 04:15:20|202281.7|202131.7|202287.4|202137.4|202288.8|202138.8|202279.8|202129.8|14
1634703330000|2021-10-20 04:15:30|202287.9|202137.9|202286.3|202136.3|202287.9|202137.9|202286.3|202136.3|4
1634703340000|2021-10-20 04:15:40|202289.2|202139.2|202287.5|202137.5|202289.2|202139.2|202282.9|202132.9|10
1634703350000|2021-10-20 04:15:50|202286.9|202136.9|202258.2|202108.2|202286.9|202136.9|202255.8|202105.8|18
1634703360000|2021-10-20 04:16:00|202258.4|202108.4|202290.2|202140.2|202290.9|202140.9|202258.4|202108.4|25
1634703370000|2021-10-20 04:16:10|202289.6|202139.6|202289.2|202139.2|202290.3|202140.3|202288.9|202138.9|8
1634703380000|2021-10-20 04:16:20|202288.9|202138.9|202288.3|202138.3|202289.8|202139.8|202287.4|202137.4|15
1634703390000|2021-10-20 04:16:30|202288|202138|202284.8|202134.8|202288|202138|202284.8|202134.8|6
1634703400000|2021-10-20 04:16:40|202284.6|202134.6|202282.8|202132.8|202286.1|202136.1|202282.8|202132.8|9
1634703410000|2021-10-20 04:16:50|202283.2|202133.2|202288.5|202138.5|202294.8|202144.8|202282.1|202132.1|21
1634703420000|2021-10-20 04:17:00|202289.6|202139.6|202292.2|202142.2|202293|202143|202289.2|202139.2|15
1634703430000|2021-10-20 04:17:10|202291.5|202141.5|202290.6|202140.6|202292.6|202142.6|202290.6|202140.6|12
1634703440000|2021-10-20 04:17:20|202290.3|202140.3|202288.4|202138.4|202292|202142|202287.7|202137.7|17
1634703450000|2021-10-20 04:17:30|202288.1|202138.1|202288.5|202138.5|202289.2|202139.2|202286.7|202136.7|7
1634703460000|2021-10-20 04:17:40|202290|202140|202288.6|202138.6|202293.1|202143.1|202288.6|202138.6|11
1634703470000|2021-10-20 04:17:50|202288.7|202138.7|202291.9|202141.9|202294.3|202144.3|202288.7|202138.7|17
1634703480000|2021-10-20 04:18:00|202292|202142|202290.6|202140.6|202293.6|202143.6|202290.5|202140.5|9
1634703490000|2021-10-20 04:18:10|202289.7|202139.7|202292.2|202142.2|202292.2|202142.2|202289.7|202139.7|11
1634703500000|2021-10-20 04:18:20|202290.3|202140.3|202290.3|202140.3|202290.3|202140.3|202288.3|202138.3|11
1634703510000|2021-10-20 04:18:30|202290.1|202140.1|202285.5|202135.5|202290.1|202140.1|202285.5|202135.5|12
1634703520000|2021-10-20 04:18:40|202286.2|202136.2|202292.8|202142.8|202293|202143|202286.2|202136.2|8
1634703530000|2021-10-20 04:18:50|202295.4|202145.4|202290.4|202140.4|202296.3|202146.3|202289.3|202139.3|17
1634703540000|2021-10-20 04:19:00|202290.3|202140.3|202293.6|202143.6|202293.9|202143.9|202290.3|202140.3|17
1634703550000|2021-10-20 04:19:10|202292.9|202142.9|202282.7|202132.7|202293.3|202143.3|202280.6|202130.6|20
1634703560000|2021-10-20 04:19:20|202282.3|202132.3|202282.3|202132.3|202283.4|202133.4|202282.3|202132.3|7
1634703570000|2021-10-20 04:19:30|202282.4|202132.4|202278.9|202128.9|202282.4|202132.4|202278.7|202128.7|10
1634703580000|2021-10-20 04:19:40|202282.5|202132.5|202282.7|202132.7|202282.8|202132.8|202281.5|202131.5|8
1634703590000|2021-10-20 04:19:50|202282.5|202132.5|202284|202134|202284|202134|202279.5|202129.5|8
1634703600000|2021-10-20 04:20:00|202283.2|202133.2|202283.5|202133.5|202287.9|202137.9|202283.1|202133.1|14
1634703610000|2021-10-20 04:20:10|202283.4|202133.4|202277.9|202127.9|202283.4|202133.4|202277.9|202127.9|8
1634703620000|2021-10-20 04:20:20|202278.6|202128.6|202280.4|202130.4|202282|202132|202278.6|202128.6|11
1634703630000|2021-10-20 04:20:30|202280.3|202130.3|202279.3|202129.3|202285.9|202135.9|202279.3|202129.3|12
1634703640000|2021-10-20 04:20:40|202280|202130|202280.9|202130.9|202282.3|202132.3|202280|202130|8
1634703650000|2021-10-20 04:20:50|202281.4|202131.4|202284.3|202134.3|202284.6|202134.6|202280.6|202130.6|13
1634703660000|2021-10-20 04:21:00|202284.1|202134.1|202283.4|202133.4|202285.4|202135.4|202277.6|202127.6|17
1634703670000|2021-10-20 04:21:10|202282.7|202132.7|202283.4|202133.4|202286.2|202136.2|202281.3|202131.3|19
1634703680000|2021-10-20 04:21:20|202283.6|202133.6|202288.3|202138.3|202288.5|202138.5|202283.1|202133.1|18
1634703690000|2021-10-20 04:21:30|202290|202140|202291.9|202141.9|202293.7|202143.7|202289.7|202139.7|22
1634703700000|2021-10-20 04:21:40|202292.4|202142.4|202292.4|202142.4|202293.3|202143.3|202291.8|202141.8|20
1634703710000|2021-10-20 04:21:50|202292.5|202142.5|202295.8|202145.8|202297.3|202147.3|202291.9|202141.9|26
1634703720000|2021-10-20 04:22:00|202295.6|202145.6|202293.9|202143.9|202295.6|202145.6|202288.5|202138.5|19
1634703730000|2021-10-20 04:22:10|202293.2|202143.2|202292.1|202142.1|202293.3|202143.3|202291.8|202141.8|13
1634703740000|2021-10-20 04:22:20|202293|202143|202301.9|202151.9|202301.9|202151.9|202292.4|202142.4|16
1634703750000|2021-10-20 04:22:30|202300.1|202150.1|202299.3|202149.3|202305.2|202155.2|202298.7|202148.7|24
1634703760000|2021-10-20 04:22:40|202299.8|202149.8|202297.7|202147.7|202299.8|202149.8|202297.4|202147.4|19
1634703770000|2021-10-20 04:22:50|202297.8|202147.8|202292.9|202142.9|202297.9|202147.9|202291.9|202141.9|17
1634703780000|2021-10-20 04:23:00|202292.6|202142.6|202297.3|202147.3|202298.5|202148.5|202291.8|202141.8|19
1634703790000|2021-10-20 04:23:10|202297.4|202147.4|202296.5|202146.5|202297.4|202147.4|202294.9|202144.9|13
1634703800000|2021-10-20 04:23:20|202296.6|202146.6|202298.7|202148.7|202302.6|202152.6|202296.6|202146.6|23
1634703810000|2021-10-20 04:23:30|202298.5|202148.5|202299|202149|202299|202149|202297.2|202147.2|20
1634703820000|2021-10-20 04:23:40|202298.8|202148.8|202298.3|202148.3|202299.2|202149.2|202297.7|202147.7|14
1634703830000|2021-10-20 04:23:50|202295.2|202145.2|202291.8|202141.8|202295.2|202145.2|202289.2|202139.2|14
1634703840000|2021-10-20 04:24:00|202292.2|202142.2|202321.8|202171.8|202324.5|202174.5|202291.6|202141.6|24
1634703850000|2021-10-20 04:24:10|202322.3|202172.3|202323.3|202173.3|202323.4|202173.4|202321.6|202171.6|13
1634703860000|2021-10-20 04:24:20|202323.4|202173.4|202322|202172|202325.8|202175.8|202321.4|202171.4|15
1634703870000|2021-10-20 04:24:30|202322.3|202172.3|202312.1|202162.1|202322.3|202172.3|202311.7|202161.7|21
1634703880000|2021-10-20 04:24:40|202311.8|202161.8|202309.7|202159.7|202313.2|202163.2|202309.7|202159.7|22
1634703890000|2021-10-20 04:24:50|202310.1|202160.1|202314.4|202164.4|202314.4|202164.4|202309.9|202159.9|13
1634703900000|2021-10-20 04:25:00|202314.3|202164.3|202315.2|202165.2|202318.9|202168.9|202314.3|202164.3|11
1634703910000|2021-10-20 04:25:10|202314.3|202164.3|202310.6|202160.6|202314.3|202164.3|202310|202160|13
1634703920000|2021-10-20 04:25:20|202310.9|202160.9|202314.7|202164.7|202314.7|202164.7|202310.7|202160.7|11
1634703930000|2021-10-20 04:25:30|202314.4|202164.4|202314.6|202164.6|202315.1|202165.1|202314.4|202164.4|5
1634703940000|2021-10-20 04:25:40|202315.2|202165.2|202314.3|202164.3|202317.2|202167.2|202313.5|202163.5|9
1634703950000|2021-10-20 04:25:50|202315.5|202165.5|202313|202163|202316.9|202166.9|202313|202163|8
1634703960000|2021-10-20 04:26:00|202314.3|202164.3|202313.7|202163.7|202314.3|202164.3|202313.7|202163.7|3
1634703970000|2021-10-20 04:26:10|202313.2|202163.2|202312.8|202162.8|202317.5|202167.5|202312.8|202162.8|11
1634703980000|2021-10-20 04:26:20|202314.8|202164.8|202309.9|202159.9|202314.8|202164.8|202309.8|202159.8|7
1634703990000|2021-10-20 04:26:30|202311.7|202161.7|202313|202163|202315.1|202165.1|202311.2|202161.2|14
1634704000000|2021-10-20 04:26:40|202312.7|202162.7|202319.5|202169.5|202319.5|202169.5|202311.5|202161.5|19
1634704010000|2021-10-20 04:26:50|202319.3|202169.3|202318.6|202168.6|202319.3|202169.3|202314.5|202164.5|10
1634704020000|2021-10-20 04:27:00|202317.1|202167.1|202299.6|202149.6|202317.1|202167.1|202299.6|202149.6|16
1634704030000|2021-10-20 04:27:10|202299.7|202149.7|202299.5|202149.5|202304.9|202154.9|202298.9|202148.9|32
1634704040000|2021-10-20 04:27:20|202300.2|202150.2|202287.6|202137.6|202301.3|202151.3|202285.3|202135.3|34
1634704050000|2021-10-20 04:27:30|202289.3|202139.3|202292.1|202142.1|202297.6|202147.6|202287.6|202137.6|26
1634704060000|2021-10-20 04:27:40|202292.2|202142.2|202289.5|202139.5|202293.1|202143.1|202289.2|202139.2|17
1634704070000|2021-10-20 04:27:50|202285.9|202135.9|202283.1|202133.1|202288.9|202138.9|202283.1|202133.1|17
1634704080000|2021-10-20 04:28:00|202283|202133|202286.6|202136.6|202287.5|202137.5|202283|202133|15
1634704090000|2021-10-20 04:28:10|202285.9|202135.9|202282.1|202132.1|202285.9|202135.9|202281.7|202131.7|14
1634704100000|2021-10-20 04:28:20|202281.3|202131.3|202283.5|202133.5|202283.5|202133.5|202281|202131|6
1634704110000|2021-10-20 04:28:30|202283.1|202133.1|202284.4|202134.4|202289.2|202139.2|202279.9|202129.9|16
1634704120000|2021-10-20 04:28:40|202280.8|202130.8|202283.5|202133.5|202283.9|202133.9|202280.8|202130.8|11
1634704130000|2021-10-20 04:28:50|202282.9|202132.9|202280.9|202130.9|202283.4|202133.4|202280.2|202130.2|7
1634704140000|2021-10-20 04:29:00|202280.6|202130.6|202275.6|202125.6|202280.6|202130.6|202275.6|202125.6|8
1634704150000|2021-10-20 04:29:10|202276.2|202126.2|202277.4|202127.4|202277.4|202127.4|202274.5|202124.5|7
1634704160000|2021-10-20 04:29:20|202277.9|202127.9|202283.6|202133.6|202284.2|202134.2|202273.7|202123.7|11
1634704170000|2021-10-20 04:29:30|202283.5|202133.5|202281.5|202131.5|202286.1|202136.1|202281.5|202131.5|9
1634704180000|2021-10-20 04:29:40|202282|202132|202282.6|202132.6|202282.8|202132.8|202281.2|202131.2|9
1634704190000|2021-10-20 04:29:50|202279.4|202129.4|202279.4|202129.4|202280.6|202130.6|202277.9|202127.9|10
1634704200000|2021-10-20 04:30:00|202279.6|202129.6|202285.1|202135.1|202286.1|202136.1|202279.1|202129.1|13
1634704210000|2021-10-20 04:30:10|202285.2|202135.2|202285|202135|202285.2|202135.2|202283.8|202133.8|14
1634704220000|2021-10-20 04:30:20|202284.7|202134.7|202281.8|202131.8|202284.7|202134.7|202281.2|202131.2|7
1634704230000|2021-10-20 04:30:30|202281.6|202131.6|202279.8|202129.8|202282.4|202132.4|202278.5|202128.5|10
1634704240000|2021-10-20 04:30:40|202280.1|202130.1|202276.5|202126.5|202280.1|202130.1|202275.7|202125.7|7
1634704250000|2021-10-20 04:30:50|202277.9|202127.9|202280.5|202130.5|202284.5|202134.5|202277.9|202127.9|19
1634704260000|2021-10-20 04:31:00|202279.9|202129.9|202257.2|202107.2|202282.5|202132.5|202254.6|202104.6|27
1634704270000|2021-10-20 04:31:10|202257.4|202107.4|202268.3|202118.3|202268.3|202118.3|202257.4|202107.4|26
1634704280000|2021-10-20 04:31:20|202267.4|202117.4|202263.1|202113.1|202267.6|202117.6|202261.3|202111.3|22
1634704290000|2021-10-20 04:31:30|202264.2|202114.2|202264.5|202114.5|202266|202116|202261.7|202111.7|17
1634704300000|2021-10-20 04:31:40|202264.4|202114.4|202260.6|202110.6|202264.9|202114.9|202257.1|202107.1|18
1634704310000|2021-10-20 04:31:50|202260.7|202110.7|202289.1|202139.1|202289.5|202139.5|202257.1|202107.1|21
1634704320000|2021-10-20 04:32:00|202288.5|202138.5|202284.8|202134.8|202289.5|202139.5|202284.3|202134.3|21
1634704330000|2021-10-20 04:32:10|202284.5|202134.5|202290.2|202140.2|202290.2|202140.2|202284.5|202134.5|18
1634704340000|2021-10-20 04:32:20|202288.8|202138.8|202288.1|202138.1|202290.4|202140.4|202287.1|202137.1|27
1634704350000|2021-10-20 04:32:30|202286.9|202136.9|202286.5|202136.5|202290.1|202140.1|202286.4|202136.4|22
1634704360000|2021-10-20 04:32:40|202286.6|202136.6|202285.5|202135.5|202286.8|202136.8|202284.6|202134.6|19
1634704370000|2021-10-20 04:32:50|202285.2|202135.2|202285.3|202135.3|202289.5|202139.5|202281.9|202131.9|23
1634704380000|2021-10-20 04:33:00|202285.1|202135.1|202285.9|202135.9|202286.6|202136.6|202284.9|202134.9|20
1634704390000|2021-10-20 04:33:10|202286|202136|202282.9|202132.9|202286.1|202136.1|202282.5|202132.5|12
1634704400000|2021-10-20 04:33:20|202282.6|202132.6|202280.2|202130.2|202282.6|202132.6|202280.2|202130.2|9
1634704410000|2021-10-20 04:33:30|202280.5|202130.5|202279.5|202129.5|202283|202133|202279.5|202129.5|20
1634704420000|2021-10-20 04:33:40|202281.3|202131.3|202287|202137|202288.2|202138.2|202281.2|202131.2|15
1634704430000|2021-10-20 04:33:50|202287.3|202137.3|202283.5|202133.5|202287.7|202137.7|202282.2|202132.2|20
1634704440000|2021-10-20 04:34:00|202283.7|202133.7|202286.5|202136.5|202286.5|202136.5|202283.5|202133.5|18
1634704450000|2021-10-20 04:34:10|202287.5|202137.5|202284|202134|202287.7|202137.7|202282.5|202132.5|14
1634704460000|2021-10-20 04:34:20|202284.3|202134.3|202282.4|202132.4|202285.2|202135.2|202281.2|202131.2|16
1634704470000|2021-10-20 04:34:30|202282.6|202132.6|202283.5|202133.5|202288.9|202138.9|202282.6|202132.6|16
1634704480000|2021-10-20 04:34:40|202283.9|202133.9|202292.1|202142.1|202292.7|202142.7|202283.3|202133.3|18
1634704490000|2021-10-20 04:34:50|202291.4|202141.4|202288.3|202138.3|202293|202143|202288|202138|19
1634704500000|2021-10-20 04:35:00|202288.5|202138.5|202290.4|202140.4|202291.9|202141.9|202288.5|202138.5|21
1634704510000|2021-10-20 04:35:10|202289.7|202139.7|202292.7|202142.7|202292.7|202142.7|202286.3|202136.3|19
1634704520000|2021-10-20 04:35:20|202294.5|202144.5|202294.4|202144.4|202295.5|202145.5|202290.6|202140.6|25
1634704530000|2021-10-20 04:35:30|202293.5|202143.5|202294.7|202144.7|202294.8|202144.8|202290.7|202140.7|25
1634704540000|2021-10-20 04:35:40|202294.4|202144.4|202292.4|202142.4|202294.4|202144.4|202290|202140|20
1634704550000|2021-10-20 04:35:50|202288.9|202138.9|202294.4|202144.4|202295.5|202145.5|202288.9|202138.9|23
1634704560000|2021-10-20 04:36:00|202294.6|202144.6|202292.9|202142.9|202298.2|202148.2|202292.9|202142.9|20
1634704570000|2021-10-20 04:36:10|202292.8|202142.8|202295.5|202145.5|202296.5|202146.5|202290.8|202140.8|22
1634704580000|2021-10-20 04:36:20|202295.3|202145.3|202294.5|202144.5|202296.1|202146.1|202292.5|202142.5|20
1634704590000|2021-10-20 04:36:30|202294.4|202144.4|202294.6|202144.6|202294.6|202144.6|202290.2|202140.2|24
1634704600000|2021-10-20 04:36:40|202292.9|202142.9|202290|202140|202294|202144|202289.6|202139.6|24
1634704610000|2021-10-20 04:36:50|202289.7|202139.7|202290.9|202140.9|202293.6|202143.6|202289.6|202139.6|25
1634704620000|2021-10-20 04:37:00|202291.6|202141.6|202290.4|202140.4|202296.9|202146.9|202288.1|202138.1|27
1634704630000|2021-10-20 04:37:10|202287.3|202137.3|202287.6|202137.6|202287.9|202137.9|202286.4|202136.4|16
1634704640000|2021-10-20 04:37:20|202287.5|202137.5|202286.7|202136.7|202289.4|202139.4|202284.9|202134.9|22
1634704650000|2021-10-20 04:37:30|202287.9|202137.9|202288.2|202138.2|202290.2|202140.2|202285.8|202135.8|25
1634704660000|2021-10-20 04:37:40|202288|202138|202285.1|202135.1|202289.8|202139.8|202284.3|202134.3|17
1634704670000|2021-10-20 04:37:50|202286.9|202136.9|202291|202141|202291.4|202141.4|202284.4|202134.4|19
1634704680000|2021-10-20 04:38:00|202291.2|202141.2|202290.5|202140.5|202294.7|202144.7|202289.9|202139.9|22
1634704690000|2021-10-20 04:38:10|202291|202141|202289.2|202139.2|202291.9|202141.9|202289.2|202139.2|21
1634704700000|2021-10-20 04:38:20|202287.2|202137.2|202284.3|202134.3|202289.5|202139.5|202284.2|202134.2|14
1634704710000|2021-10-20 04:38:30|202287.4|202137.4|202289.8|202139.8|202289.8|202139.8|202282.1|202132.1|19
1634704720000|2021-10-20 04:38:40|202284.5|202134.5|202286.3|202136.3|202286.3|202136.3|202280.7|202130.7|17
1634704730000|2021-10-20 04:38:50|202282|202132|202288.3|202138.3|202291.1|202141.1|202282|202132|22
1634704740000|2021-10-20 04:39:00|202289.7|202139.7|202287.6|202137.6|202290.4|202140.4|202285.5|202135.5|17
1634704750000|2021-10-20 04:39:10|202289.1|202139.1|202287.7|202137.7|202289.3|202139.3|202287.5|202137.5|16
1634704760000|2021-10-20 04:39:20|202288.2|202138.2|202282.5|202132.5|202288.9|202138.9|202282.5|202132.5|16
1634704770000|2021-10-20 04:39:30|202282.6|202132.6|202285.2|202135.2|202286.7|202136.7|202277.8|202127.8|17
1634704780000|2021-10-20 04:39:40|202286.7|202136.7|202290.6|202140.6|202290.6|202140.6|202283.5|202133.5|18
1634704790000|2021-10-20 04:39:50|202291|202141|202289.8|202139.8|202293.6|202143.6|202288.5|202138.5|20
1634704800000|2021-10-20 04:40:00|202288.6|202138.6|202289.7|202139.7|202291.2|202141.2|202287.4|202137.4|23
1634704810000|2021-10-20 04:40:10|202289.4|202139.4|202284.7|202134.7|202289.8|202139.8|202283.6|202133.6|18
1634704820000|2021-10-20 04:40:20|202285.8|202135.8|202283.4|202133.4|202286.6|202136.6|202282.4|202132.4|16
1634704830000|2021-10-20 04:40:30|202283.9|202133.9|202283|202133|202283.9|202133.9|202282|202132|15
1634704840000|2021-10-20 04:40:40|202282.9|202132.9|202288|202138|202288|202138|202282.9|202132.9|18
1634704850000|2021-10-20 04:40:50|202287.4|202137.4|202284.6|202134.6|202288.3|202138.3|202282.3|202132.3|16
1634704860000|2021-10-20 04:41:00|202284.9|202134.9|202284.7|202134.7|202287.9|202137.9|202284|202134|21
1634704870000|2021-10-20 04:41:10|202284.9|202134.9|202281.5|202131.5|202285.5|202135.5|202280.3|202130.3|17
1634704880000|2021-10-20 04:41:20|202282.1|202132.1|202283.3|202133.3|202285|202135|202282.1|202132.1|9
1634704890000|2021-10-20 04:41:30|202284.1|202134.1|202283.1|202133.1|202284.2|202134.2|202281.8|202131.8|6
1634704900000|2021-10-20 04:41:40|202282.9|202132.9|202285.2|202135.2|202286.7|202136.7|202282.9|202132.9|12
1634704910000|2021-10-20 04:41:50|202285.3|202135.3|202287.2|202137.2|202287.6|202137.6|202284.9|202134.9|12
1634704920000|2021-10-20 04:42:00|202287.1|202137.1|202283.5|202133.5|202287.3|202137.3|202283.5|202133.5|10
1634704930000|2021-10-20 04:42:10|202283.6|202133.6|202284.7|202134.7|202285.8|202135.8|202283.4|202133.4|11
1634704940000|2021-10-20 04:42:20|202283.4|202133.4|202285.2|202135.2|202286|202136|202280|202130|12
1634704950000|2021-10-20 04:42:30|202286.9|202136.9|202287.5|202137.5|202290.3|202140.3|202286.3|202136.3|18
1634704960000|2021-10-20 04:42:40|202287.2|202137.2|202286.6|202136.6|202288.9|202138.9|202286.1|202136.1|12
1634704970000|2021-10-20 04:42:50|202287|202137|202282.9|202132.9|202287|202137|202281.9|202131.9|14
1634704980000|2021-10-20 04:43:00|202283.8|202133.8|202281.3|202131.3|202283.8|202133.8|202280.5|202130.5|10
1634704990000|2021-10-20 04:43:10|202281.4|202131.4|202283.8|202133.8|202284|202134|202281.4|202131.4|19
1634705000000|2021-10-20 04:43:20|202284.5|202134.5|202284.3|202134.3|202284.7|202134.7|202280.4|202130.4|12
1634705010000|2021-10-20 04:43:30|202286.1|202136.1|202287.3|202137.3|202287.9|202137.9|202286.1|202136.1|12
1634705020000|2021-10-20 04:43:40|202288|202138|202287.9|202137.9|202290.2|202140.2|202287.7|202137.7|15
1634705030000|2021-10-20 04:43:50|202287.5|202137.5|202280.8|202130.8|202291.7|202141.7|202279.9|202129.9|16
1634705040000|2021-10-20 04:44:00|202281.5|202131.5|202281.1|202131.1|202284.4|202134.4|202281.1|202131.1|6
1634705050000|2021-10-20 04:44:10|202281.8|202131.8|202279.1|202129.1|202285.5|202135.5|202277.9|202127.9|10
1634705060000|2021-10-20 04:44:20|202280.6|202130.6|202284|202134|202284.7|202134.7|202279.4|202129.4|11
1634705070000|2021-10-20 04:44:30|202285.4|202135.4|202286.9|202136.9|202289.6|202139.6|202285.4|202135.4|8
1634705080000|2021-10-20 04:44:40|202289.1|202139.1|202283.3|202133.3|202289.6|202139.6|202283.3|202133.3|8
1634705090000|2021-10-20 04:44:50|202284.3|202134.3|202280.4|202130.4|202284.3|202134.3|202280.4|202130.4|6
1634705100000|2021-10-20 04:45:00|202279.7|202129.7|202282.5|202132.5|202285|202135|202279.4|202129.4|13
1634705110000|2021-10-20 04:45:10|202283.2|202133.2|202284|202134|202285.5|202135.5|202280.2|202130.2|12
1634705120000|2021-10-20 04:45:20|202284.2|202134.2|202282.3|202132.3|202284.2|202134.2|202282.3|202132.3|2
1634705130000|2021-10-20 04:45:30|202282.7|202132.7|202289.3|202139.3|202289.5|202139.5|202280|202130|11
1634705140000|2021-10-20 04:45:40|202289.8|202139.8|202292.5|202142.5|202292.7|202142.7|202288.6|202138.6|17
1634705150000|2021-10-20 04:45:50|202292|202142|202281.6|202131.6|202292.4|202142.4|202281.6|202131.6|16
1634705160000|2021-10-20 04:46:00|202285|202135|202281.8|202131.8|202290.2|202140.2|202281.4|202131.4|25
1634705170000|2021-10-20 04:46:10|202281.9|202131.9|202288.1|202138.1|202288.1|202138.1|202281.9|202131.9|10
1634705180000|2021-10-20 04:46:20|202289.3|202139.3|202288.2|202138.2|202289.3|202139.3|202287.5|202137.5|10
1634705190000|2021-10-20 04:46:30|202287.6|202137.6|202289.3|202139.3|202290.3|202140.3|202285.7|202135.7|18
1634705200000|2021-10-20 04:46:40|202288.6|202138.6|202285.2|202135.2|202289.7|202139.7|202285.2|202135.2|24
1634705210000|2021-10-20 04:46:50|202284.9|202134.9|202285.7|202135.7|202285.8|202135.8|202282.2|202132.2|12
1634705220000|2021-10-20 04:47:00|202284.9|202134.9|202275.6|202125.6|202287.6|202137.6|202272.3|202122.3|20
1634705230000|2021-10-20 04:47:10|202276.6|202126.6|202276.3|202126.3|202279.9|202129.9|202275.6|202125.6|22
1634705240000|2021-10-20 04:47:20|202276.1|202126.1|202274.2|202124.2|202277.2|202127.2|202273.9|202123.9|20
1634705250000|2021-10-20 04:47:30|202273.8|202123.8|202273.6|202123.6|202273.8|202123.8|202272.6|202122.6|22
1634705260000|2021-10-20 04:47:40|202273.8|202123.8|202273.5|202123.5|202274.4|202124.4|202271.2|202121.2|22
1634705270000|2021-10-20 04:47:50|202273.2|202123.2|202269.3|202119.3|202273.6|202123.6|202268.1|202118.1|16
1634705280000|2021-10-20 04:48:00|202269.1|202119.1|202283.9|202133.9|202283.9|202133.9|202268|202118|20
1634705290000|2021-10-20 04:48:10|202281.3|202131.3|202280.2|202130.2|202283.6|202133.6|202280.2|202130.2|10
1634705300000|2021-10-20 04:48:20|202280.1|202130.1|202278.6|202128.6|202280.1|202130.1|202276.5|202126.5|8
1634705310000|2021-10-20 04:48:30|202278.4|202128.4|202277.1|202127.1|202282.6|202132.6|202274.9|202124.9|11
1634705320000|2021-10-20 04:48:40|202275.9|202125.9|202280.9|202130.9|202282.3|202132.3|202275.9|202125.9|25
1634705330000|2021-10-20 04:48:50|202282.5|202132.5|202279.7|202129.7|202284.5|202134.5|202279.7|202129.7|8
1634705340000|2021-10-20 04:49:00|202279.4|202129.4|202285.4|202135.4|202285.4|202135.4|202279|202129|25
1634705350000|2021-10-20 04:49:10|202286.4|202136.4|202281.7|202131.7|202286.4|202136.4|202281.7|202131.7|7
1634705360000|2021-10-20 04:49:20|202283|202133|202278|202128|202283|202133|202278|202128|9
1634705370000|2021-10-20 04:49:30|202281.5|202131.5|202287.5|202137.5|202287.5|202137.5|202274.3|202124.3|17
1634705380000|2021-10-20 04:49:40|202281.9|202131.9|202286.7|202136.7|202292.5|202142.5|202281.9|202131.9|12
1634705390000|2021-10-20 04:49:50|202286.2|202136.2|202286.6|202136.6|202288.8|202138.8|202283.1|202133.1|11
1634705400000|2021-10-20 04:50:00|202287.2|202137.2|202285|202135|202288.7|202138.7|202281.9|202131.9|12
1634705410000|2021-10-20 04:50:10|202283.1|202133.1|202285.8|202135.8|202289.9|202139.9|202283.1|202133.1|23
1634705420000|2021-10-20 04:50:20|202286|202136|202280.5|202130.5|202286.3|202136.3|202279.3|202129.3|24
1634705430000|2021-10-20 04:50:30|202278.3|202128.3|202283.9|202133.9|202285.1|202135.1|202272.1|202122.1|17
1634705440000|2021-10-20 04:50:40|202283.8|202133.8|202283.2|202133.2|202284.3|202134.3|202282.9|202132.9|12
1634705450000|2021-10-20 04:50:50|202283|202133|202282.7|202132.7|202283.4|202133.4|202279.1|202129.1|21
1634705460000|2021-10-20 04:51:00|202282.6|202132.6|202279.5|202129.5|202284.3|202134.3|202276.6|202126.6|17
1634705470000|2021-10-20 04:51:10|202279.6|202129.6|202281.9|202131.9|202281.9|202131.9|202276.4|202126.4|9
1634705480000|2021-10-20 04:51:20|202282.4|202132.4|202284.6|202134.6|202284.9|202134.9|202281.2|202131.2|13
1634705490000|2021-10-20 04:51:30|202284.4|202134.4|202281.5|202131.5|202284.4|202134.4|202277.5|202127.5|19
1634705500000|2021-10-20 04:51:40|202281.3|202131.3|202283.2|202133.2|202283.2|202133.2|202278.2|202128.2|10
1634705510000|2021-10-20 04:51:50|202282.8|202132.8|202277.4|202127.4|202282.8|202132.8|202273.7|202123.7|12
1634705520000|2021-10-20 04:52:00|202274|202124|202275.4|202125.4|202276.7|202126.7|202274|202124|8
1634705530000|2021-10-20 04:52:10|202276.2|202126.2|202275.9|202125.9|202276.2|202126.2|202274.9|202124.9|4
1634705540000|2021-10-20 04:52:20|202276|202126|202285.1|202135.1|202288.6|202138.6|202275.2|202125.2|19
1634705550000|2021-10-20 04:52:30|202285|202135|202281|202131|202285.5|202135.5|202279.9|202129.9|16
1634705560000|2021-10-20 04:52:40|202279.8|202129.8|202286|202136|202286|202136|202278.4|202128.4|8
1634705570000|2021-10-20 04:52:50|202285.1|202135.1|202282.7|202132.7|202285.1|202135.1|202275.3|202125.3|16
1634705580000|2021-10-20 04:53:00|202282|202132|202278.6|202128.6|202282|202132|202278.6|202128.6|5
1634705590000|2021-10-20 04:53:10|202278.7|202128.7|202284.1|202134.1|202285.8|202135.8|202278.7|202128.7|11
1634705600000|2021-10-20 04:53:20|202284.6|202134.6|202277.3|202127.3|202284.9|202134.9|202276|202126|10
1634705610000|2021-10-20 04:53:30|202278.5|202128.5|202277|202127|202279.2|202129.2|202276.1|202126.1|11
1634705620000|2021-10-20 04:53:40|202277.6|202127.6|202281.7|202131.7|202287.4|202137.4|202277.6|202127.6|22
1634705630000|2021-10-20 04:53:50|202282|202132|202285.2|202135.2|202287.4|202137.4|202281.9|202131.9|20
1634705640000|2021-10-20 04:54:00|202285.3|202135.3|202284.5|202134.5|202289.2|202139.2|202282.4|202132.4|11
1634705650000|2021-10-20 04:54:10|202285.1|202135.1|202283.8|202133.8|202285.1|202135.1|202283.3|202133.3|10
1634705660000|2021-10-20 04:54:20|202284.3|202134.3|202280|202130|202287.1|202137.1|202279.7|202129.7|17
1634705670000|2021-10-20 04:54:30|202280.1|202130.1|202281.7|202131.7|202282.6|202132.6|202278.4|202128.4|7
1634705680000|2021-10-20 04:54:40|202281.4|202131.4|202289.9|202139.9|202292.9|202142.9|202281.4|202131.4|19
1634705690000|2021-10-20 04:54:50|202290.9|202140.9|202281.7|202131.7|202290.9|202140.9|202279.7|202129.7|16
1634705700000|2021-10-20 04:55:00|202282.1|202132.1|202281.7|202131.7|202283.1|202133.1|202281.1|202131.1|8
1634705710000|2021-10-20 04:55:10|202281.3|202131.3|202286.4|202136.4|202289.5|202139.5|202281.3|202131.3|16
1634705720000|2021-10-20 04:55:20|202285.9|202135.9|202283.6|202133.6|202286.1|202136.1|202281.4|202131.4|16
1634705730000|2021-10-20 04:55:30|202283.4|202133.4|202279|202129|202283.9|202133.9|202277.8|202127.8|17
1634705740000|2021-10-20 04:55:40|202279.1|202129.1|202287|202137|202288.2|202138.2|202276.8|202126.8|15
1634705750000|2021-10-20 04:55:50|202291.2|202141.2|202282.1|202132.1|202291.2|202141.2|202282.1|202132.1|20
1634705760000|2021-10-20 04:56:00|202282.7|202132.7|202278.2|202128.2|202285.3|202135.3|202278.2|202128.2|15
1634705770000|2021-10-20 04:56:10|202278.6|202128.6|202285.7|202135.7|202290.5|202140.5|202278.6|202128.6|18
1634705780000|2021-10-20 04:56:20|202285.2|202135.2|202272.5|202122.5|202287.4|202137.4|202272.4|202122.4|12
1634705790000|2021-10-20 04:56:30|202272.6|202122.6|202264|202114|202283.9|202133.9|202263.1|202113.1|27
1634705800000|2021-10-20 04:56:40|202263.1|202113.1|202267.6|202117.6|202267.6|202117.6|202263.1|202113.1|23
1634705810000|2021-10-20 04:56:50|202266.4|202116.4|202264.8|202114.8|202266.4|202116.4|202262.4|202112.4|25
1634705820000|2021-10-20 04:57:00|202264.9|202114.9|202262.4|202112.4|202265.4|202115.4|202260.9|202110.9|19
1634705830000|2021-10-20 04:57:10|202263.9|202113.9|202260.8|202110.8|202264.2|202114.2|202260.8|202110.8|14
1634705840000|2021-10-20 04:57:20|202261|202111|202262.3|202112.3|202262.4|202112.4|202259.1|202109.1|15
1634705850000|2021-10-20 04:57:30|202262.4|202112.4|202270|202120|202271.3|202121.3|202262.2|202112.2|20
1634705860000|2021-10-20 04:57:40|202269.9|202119.9|202268.8|202118.8|202269.9|202119.9|202264.7|202114.7|14
1634705870000|2021-10-20 04:57:50|202268.5|202118.5|202267.6|202117.6|202270.4|202120.4|202267.5|202117.5|14
1634705880000|2021-10-20 04:58:00|202267.5|202117.5|202284.5|202134.5|202286.9|202136.9|202263.9|202113.9|22
1634705890000|2021-10-20 04:58:10|202285.7|202135.7|202282.7|202132.7|202285.7|202135.7|202282.1|202132.1|26
1634705900000|2021-10-20 04:58:20|202281.3|202131.3|202282.1|202132.1|202286.3|202136.3|202280.7|202130.7|17
1634705910000|2021-10-20 04:58:30|202282.9|202132.9|202284.8|202134.8|202288.3|202138.3|202282.9|202132.9|30
1634705920000|2021-10-20 04:58:40|202285.5|202135.5|202283.6|202133.6|202285.5|202135.5|202282|202132|34
1634705930000|2021-10-20 04:58:50|202283.9|202133.9|202284.9|202134.9|202285.4|202135.4|202283|202133|30
1634705940000|2021-10-20 04:59:00|202285.7|202135.7|202285.7|202135.7|202288.4|202138.4|202283.2|202133.2|34
1634705950000|2021-10-20 04:59:10|202285.2|202135.2|202285.3|202135.3|202286.8|202136.8|202285|202135|18
1634705960000|2021-10-20 04:59:20|202285.2|202135.2|202284.6|202134.6|202285.7|202135.7|202281.9|202131.9|24
1634705970000|2021-10-20 04:59:30|202284.7|202134.7|202287|202137|202287.7|202137.7|202284.3|202134.3|13
1634705980000|2021-10-20 04:59:40|202285.8|202135.8|202285.2|202135.2|202290.5|202140.5|202279.9|202129.9|20
1634705990000|2021-10-20 04:59:50|202282.9|202132.9|202284.3|202134.3|202290.2|202140.2|202282.9|202132.9|14
1634706000000|2021-10-20 05:00:00|202283.9|202133.9|202286.5|202136.5|202288.6|202138.6|202276.7|202126.7|27
1634706010000|2021-10-20 05:00:10|202286.4|202136.4|202290.4|202140.4|202292|202142|202277.4|202127.4|31
1634706020000|2021-10-20 05:00:20|202289.3|202139.3|202290.8|202140.8|202291.8|202141.8|202286.2|202136.2|24
1634706030000|2021-10-20 05:00:30|202291.7|202141.7|202287.5|202137.5|202292|202142|202287.4|202137.4|19
1634706040000|2021-10-20 05:00:40|202288.8|202138.8|202291.5|202141.5|202292.5|202142.5|202287.6|202137.6|17
1634706050000|2021-10-20 05:00:50|202291.2|202141.2|202288.7|202138.7|202291.3|202141.3|202287.9|202137.9|21
1634706060000|2021-10-20 05:01:00|202288.5|202138.5|202280.7|202130.7|202288.5|202138.5|202275.9|202125.9|27
1634706070000|2021-10-20 05:01:10|202280.1|202130.1|202274.9|202124.9|202280.1|202130.1|202274.5|202124.5|22
1634706080000|2021-10-20 05:01:20|202274.8|202124.8|202276.6|202126.6|202278.1|202128.1|202274.8|202124.8|18
1634706090000|2021-10-20 05:01:30|202276.2|202126.2|202276.9|202126.9|202278|202128|202273.1|202123.1|20
1634706100000|2021-10-20 05:01:40|202276.5|202126.5|202278.1|202128.1|202278.8|202128.8|202276|202126|25
1634706110000|2021-10-20 05:01:50|202273.9|202123.9|202275.9|202125.9|202277.9|202127.9|202273.9|202123.9|19
1634706120000|2021-10-20 05:02:00|202276.2|202126.2|202267.6|202117.6|202276.4|202126.4|202264.9|202114.9|25
1634706130000|2021-10-20 05:02:10|202266.9|202116.9|202269.2|202119.2|202271.9|202121.9|202265.9|202115.9|20
1634706140000|2021-10-20 05:02:20|202268|202118|202268.8|202118.8|202269.5|202119.5|202264.6|202114.6|14
1634706150000|2021-10-20 05:02:30|202268.1|202118.1|202274.8|202124.8|202279.6|202129.6|202267.9|202117.9|18
1634706160000|2021-10-20 05:02:40|202276.9|202126.9|202272.6|202122.6|202276.9|202126.9|202268|202118|20
1634706170000|2021-10-20 05:02:50|202273.1|202123.1|202283.5|202133.5|202283.5|202133.5|202270|202120|10
1634706180000|2021-10-20 05:03:00|202285.7|202135.7|202286.3|202136.3|202289.5|202139.5|202284.3|202134.3|22
1634706190000|2021-10-20 05:03:10|202286.1|202136.1|202287.3|202137.3|202289.5|202139.5|202286.1|202136.1|14
1634706200000|2021-10-20 05:03:20|202287.5|202137.5|202287.6|202137.6|202287.7|202137.7|202284.3|202134.3|16
1634706210000|2021-10-20 05:03:30|202287.1|202137.1|202290.3|202140.3|202293.1|202143.1|202286.5|202136.5|22
1634706220000|2021-10-20 05:03:40|202289.9|202139.9|202286.7|202136.7|202290.5|202140.5|202286.7|202136.7|13
1634706230000|2021-10-20 05:03:50|202286.9|202136.9|202291.3|202141.3|202292.4|202142.4|202286.2|202136.2|20
1634706240000|2021-10-20 05:04:00|202291|202141|202291|202141|202291.8|202141.8|202288.2|202138.2|20
1634706250000|2021-10-20 05:04:10|202290.7|202140.7|202290.2|202140.2|202291.6|202141.6|202289.3|202139.3|15
1634706260000|2021-10-20 05:04:20|202289.4|202139.4|202291.3|202141.3|202293.7|202143.7|202284.8|202134.8|30
1634706270000|2021-10-20 05:04:30|202290.5|202140.5|202292.1|202142.1|202293.9|202143.9|202290.5|202140.5|17
1634706280000|2021-10-20 05:04:40|202292|202142|202293.1|202143.1|202293.3|202143.3|202291.8|202141.8|16
1634706290000|2021-10-20 05:04:50|202287.4|202137.4|202292.3|202142.3|202293.4|202143.4|202287.3|202137.3|18
1634706300000|2021-10-20 05:05:00|202292|202142|202294.7|202144.7|202295.4|202145.4|202292|202142|18
1634706310000|2021-10-20 05:05:10|202292.1|202142.1|202291.1|202141.1|202293.2|202143.2|202290.7|202140.7|17
1634706320000|2021-10-20 05:05:20|202290.5|202140.5|202288.9|202138.9|202291.8|202141.8|202288.9|202138.9|11
1634706330000|2021-10-20 05:05:30|202289.1|202139.1|202288.6|202138.6|202290.4|202140.4|202288.6|202138.6|15
1634706340000|2021-10-20 05:05:40|202288.3|202138.3|202290|202140|202290.2|202140.2|202288|202138|11
1634706350000|2021-10-20 05:05:50|202286.7|202136.7|202290.1|202140.1|202291.4|202141.4|202286.7|202136.7|19
1634706360000|2021-10-20 05:06:00|202291.1|202141.1|202291.9|202141.9|202292.2|202142.2|202288.6|202138.6|21
1634706370000|2021-10-20 05:06:10|202292.1|202142.1|202293.6|202143.6|202294.6|202144.6|202290.9|202140.9|18
1634706380000|2021-10-20 05:06:20|202293.3|202143.3|202293.7|202143.7|202293.8|202143.8|202287.7|202137.7|24
1634706390000|2021-10-20 05:06:30|202293.3|202143.3|202291.8|202141.8|202293.6|202143.6|202290.9|202140.9|20
1634706400000|2021-10-20 05:06:40|202292|202142|202293|202143|202293.6|202143.6|202289.3|202139.3|21
1634706410000|2021-10-20 05:06:50|202291.3|202141.3|202294.3|202144.3|202297.3|202147.3|202290.4|202140.4|22
1634706420000|2021-10-20 05:07:00|202289.4|202139.4|202289.2|202139.2|202293.6|202143.6|202285|202135|21
1634706430000|2021-10-20 05:07:10|202291.8|202141.8|202295.6|202145.6|202297.8|202147.8|202291.7|202141.7|21
1634706440000|2021-10-20 05:07:20|202291.5|202141.5|202294.1|202144.1|202295.6|202145.6|202291.5|202141.5|20
1634706450000|2021-10-20 05:07:30|202293.6|202143.6|202294.4|202144.4|202295.7|202145.7|202293.2|202143.2|24
1634706460000|2021-10-20 05:07:40|202289|202139|202293.5|202143.5|202294.2|202144.2|202288.7|202138.7|21
1634706470000|2021-10-20 05:07:50|202292.4|202142.4|202294.7|202144.7|202296|202146|202292.1|202142.1|13
1634706480000|2021-10-20 05:08:00|202294.3|202144.3|202295.1|202145.1|202296.7|202146.7|202292.9|202142.9|22
1634706490000|2021-10-20 05:08:10|202289.3|202139.3|202289.8|202139.8|202291.7|202141.7|202289|202139|21
1634706500000|2021-10-20 05:08:20|202290.9|202140.9|202298.3|202148.3|202298.3|202148.3|202290.3|202140.3|16
1634706510000|2021-10-20 05:08:30|202298|202148|202296.8|202146.8|202299.3|202149.3|202296.4|202146.4|16
1634706520000|2021-10-20 05:08:40|202294.6|202144.6|202290.3|202140.3|202294.6|202144.6|202289.4|202139.4|16
1634706530000|2021-10-20 05:08:50|202289.8|202139.8|202294.8|202144.8|202296.8|202146.8|202288.6|202138.6|15
1634706540000|2021-10-20 05:09:00|202289.8|202139.8|202292.9|202142.9|202294.1|202144.1|202289.8|202139.8|14
1634706550000|2021-10-20 05:09:10|202291.6|202141.6|202296.1|202146.1|202296.1|202146.1|202291.6|202141.6|6
1634706560000|2021-10-20 05:09:20|202291.5|202141.5|202290|202140|202292.1|202142.1|202289.6|202139.6|20
1634706570000|2021-10-20 05:09:30|202289.7|202139.7|202296|202146|202298.6|202148.6|202289.6|202139.6|17
1634706580000|2021-10-20 05:09:40|202296.2|202146.2|202294.6|202144.6|202297|202147|202294.6|202144.6|12
1634706590000|2021-10-20 05:09:50|202292.2|202142.2|202294|202144|202294.2|202144.2|202291.8|202141.8|10
1634706600000|2021-10-20 05:10:00|202293.7|202143.7|202295.1|202145.1|202300.4|202150.4|202293.7|202143.7|19
1634706610000|2021-10-20 05:10:10|202296.7|202146.7|202297.7|202147.7|202299.2|202149.2|202295.9|202145.9|18
1634706620000|2021-10-20 05:10:20|202297.5|202147.5|202297.1|202147.1|202301|202151|202297.1|202147.1|23
1634706630000|2021-10-20 05:10:30|202296.4|202146.4|202298.8|202148.8|202299.9|202149.9|202294.1|202144.1|26
1634706640000|2021-10-20 05:10:40|202298.5|202148.5|202293.9|202143.9|202299.8|202149.8|202293.9|202143.9|19
1634706650000|2021-10-20 05:10:50|202295.8|202145.8|202296.6|202146.6|202298.8|202148.8|202294.5|202144.5|21
1634706660000|2021-10-20 05:11:00|202297|202147|202293.7|202143.7|202297|202147|202292.9|202142.9|20
1634706670000|2021-10-20 05:11:10|202293.8|202143.8|202295.4|202145.4|202295.4|202145.4|202291.9|202141.9|15
1634706680000|2021-10-20 05:11:20|202294.3|202144.3|202291.8|202141.8|202296.4|202146.4|202290.7|202140.7|19
1634706690000|2021-10-20 05:11:30|202291.9|202141.9|202291.1|202141.1|202294.6|202144.6|202287.9|202137.9|22
1634706700000|2021-10-20 05:11:40|202290.8|202140.8|202295.9|202145.9|202297.1|202147.1|202290.6|202140.6|14
1634706710000|2021-10-20 05:11:50|202295.5|202145.5|202294.7|202144.7|202297|202147|202287.5|202137.5|23
1634706720000|2021-10-20 05:12:00|202294.3|202144.3|202294.7|202144.7|202296.5|202146.5|202294|202144|18
1634706730000|2021-10-20 05:12:10|202295.4|202145.4|202294.6|202144.6|202297.6|202147.6|202294.4|202144.4|18
1634706740000|2021-10-20 05:12:20|202294.3|202144.3|202294.9|202144.9|202295.7|202145.7|202291|202141|23
1634706750000|2021-10-20 05:12:30|202294.8|202144.8|202298|202148|202298|202148|202292.3|202142.3|15
1634706760000|2021-10-20 05:12:40|202300.7|202150.7|202301.6|202151.6|202302.9|202152.9|202295.9|202145.9|14
1634706770000|2021-10-20 05:12:50|202301|202151|202296.6|202146.6|202301|202151|202295.9|202145.9|21
1634706780000|2021-10-20 05:13:00|202296.2|202146.2|202290.5|202140.5|202297|202147|202289.4|202139.4|23
1634706790000|2021-10-20 05:13:10|202291.2|202141.2|202292|202142|202294.8|202144.8|202289.8|202139.8|21
1634706800000|2021-10-20 05:13:20|202293|202143|202293.3|202143.3|202293.3|202143.3|202289|202139|11
1634706810000|2021-10-20 05:13:30|202292.1|202142.1|202292.9|202142.9|202292.9|202142.9|202287.2|202137.2|14
1634706820000|2021-10-20 05:13:40|202293.1|202143.1|202292.7|202142.7|202293.1|202143.1|202291.7|202141.7|19
1634706830000|2021-10-20 05:13:50|202288.6|202138.6|202290|202140|202290|202140|202286.2|202136.2|20
1634706840000|2021-10-20 05:14:00|202290.1|202140.1|202292.4|202142.4|202296.1|202146.1|202290.1|202140.1|17
1634706850000|2021-10-20 05:14:10|202292.3|202142.3|202293.3|202143.3|202293.3|202143.3|202288.9|202138.9|19
1634706860000|2021-10-20 05:14:20|202292.9|202142.9|202291.2|202141.2|202293.2|202143.2|202289.4|202139.4|17
1634706870000|2021-10-20 05:14:30|202291.4|202141.4|202291.6|202141.6|202293.8|202143.8|202288.5|202138.5|20
1634706880000|2021-10-20 05:14:40|202291.3|202141.3|202291.8|202141.8|202292.2|202142.2|202290.7|202140.7|22
1634706890000|2021-10-20 05:14:50|202291.5|202141.5|202291|202141|202292.6|202142.6|202290.6|202140.6|16
1634706900000|2021-10-20 05:15:00|202286.2|202136.2|202295.8|202145.8|202297.4|202147.4|202286.1|202136.1|20
1634706910000|2021-10-20 05:15:10|202295.9|202145.9|202293.7|202143.7|202295.9|202145.9|202287.8|202137.8|18
1634706920000|2021-10-20 05:15:20|202293.5|202143.5|202290.1|202140.1|202293.5|202143.5|202290.1|202140.1|11
1634706930000|2021-10-20 05:15:30|202290|202140|202295.6|202145.6|202297.2|202147.2|202289.8|202139.8|17
1634706940000|2021-10-20 05:15:40|202295.3|202145.3|202288.6|202138.6|202296.1|202146.1|202288.4|202138.4|20
1634706950000|2021-10-20 05:15:50|202288.9|202138.9|202291.6|202141.6|202293.8|202143.8|202288.9|202138.9|16
1634706960000|2021-10-20 05:16:00|202291.2|202141.2|202291.2|202141.2|202292.3|202142.3|202288.6|202138.6|21
1634706970000|2021-10-20 05:16:10|202291.9|202141.9|202290.6|202140.6|202295.4|202145.4|202290.6|202140.6|14
1634706980000|2021-10-20 05:16:20|202290.8|202140.8|202294.6|202144.6|202296.6|202146.6|202288.7|202138.7|21
1634706990000|2021-10-20 05:16:30|202294.8|202144.8|202297|202147|202300|202150|202293.9|202143.9|16
1634707000000|2021-10-20 05:16:40|202297.5|202147.5|202292.4|202142.4|202297.5|202147.5|202290.6|202140.6|21
1634707010000|2021-10-20 05:16:50|202292.9|202142.9|202296.5|202146.5|202299.9|202149.9|202291.9|202141.9|21
1634707020000|2021-10-20 05:17:00|202297|202147|202343.9|202193.9|202343.9|202193.9|202295.1|202145.1|21
1634707030000|2021-10-20 05:17:10|202344.8|202194.8|202329.6|202179.6|202347.3|202197.3|202327.8|202177.8|20
1634707040000|2021-10-20 05:17:20|202332|202182|202330.5|202180.5|202332.8|202182.8|202325.5|202175.5|29
1634707050000|2021-10-20 05:17:30|202331|202181|202332.3|202182.3|202334.5|202184.5|202329.8|202179.8|27
1634707060000|2021-10-20 05:17:40|202332.8|202182.8|202345.8|202195.8|202346.3|202196.3|202332.8|202182.8|20
1634707070000|2021-10-20 05:17:50|202342.9|202192.9|202343.5|202193.5|202345.2|202195.2|202336.9|202186.9|7
1634707080000|2021-10-20 05:18:00|202342.6|202192.6|202342.6|202192.6|202345.7|202195.7|202342.2|202192.2|10
1634707090000|2021-10-20 05:18:10|202342.8|202192.8|202346.4|202196.4|202346.4|202196.4|202340.6|202190.6|11
1634707100000|2021-10-20 05:18:20|202333.1|202183.1|202343.3|202193.3|202346.1|202196.1|202333.1|202183.1|6
1634707110000|2021-10-20 05:18:30|202344.1|202194.1|202368.3|202218.3|202373.7|202223.7|202342.7|202192.7|17
1634707120000|2021-10-20 05:18:40|202368.2|202218.2|202367.1|202217.1|202369.4|202219.4|202365.2|202215.2|20
1634707130000|2021-10-20 05:18:50|202366.7|202216.7|202365.5|202215.5|202370.9|202220.9|202365.2|202215.2|23
1634707140000|2021-10-20 05:19:00|202365.8|202215.8|202365|202215|202365.8|202215.8|202362.7|202212.7|16
1634707150000|2021-10-20 05:19:10|202364.7|202214.7|202365.5|202215.5|202365.5|202215.5|202363.2|202213.2|19
1634707160000|2021-10-20 05:19:20|202365.4|202215.4|202373.5|202223.5|202375.5|202225.5|202365.4|202215.4|16
1634707170000|2021-10-20 05:19:30|202373.2|202223.2|202370.9|202220.9|202373.4|202223.4|202369.4|202219.4|16
1634707180000|2021-10-20 05:19:40|202369.8|202219.8|202367.3|202217.3|202371.1|202221.1|202366.3|202216.3|20
1634707190000|2021-10-20 05:19:50|202367.4|202217.4|202367.7|202217.7|202369.1|202219.1|202367.1|202217.1|18
1634707200000|2021-10-20 05:20:00|202369.3|202219.3|202365.6|202215.6|202369.3|202219.3|202362.5|202212.5|22
1634707210000|2021-10-20 05:20:10|202366.8|202216.8|202367.5|202217.5|202368.1|202218.1|202366.2|202216.2|14
1634707220000|2021-10-20 05:20:20|202367.7|202217.7|202372.7|202222.7|202374.2|202224.2|202365.3|202215.3|7
1634707230000|2021-10-20 05:20:30|202371.3|202221.3|202370.5|202220.5|202372|202222|202369|202219|18
1634707240000|2021-10-20 05:20:40|202370.3|202220.3|202372.3|202222.3|202373.5|202223.5|202369.2|202219.2|20
1634707250000|2021-10-20 05:20:50|202372.2|202222.2|202371.3|202221.3|202378.2|202228.2|202370.7|202220.7|12
1634707260000|2021-10-20 05:21:00|202371.6|202221.6|202371.9|202221.9|202374.4|202224.4|202371.6|202221.6|19
1634707270000|2021-10-20 05:21:10|202374.2|202224.2|202372.7|202222.7|202374.2|202224.2|202372.2|202222.2|8
1634707280000|2021-10-20 05:21:20|202372.3|202222.3|202370.1|202220.1|202372.9|202222.9|202369.7|202219.7|6
1634707290000|2021-10-20 05:21:30|202367.8|202217.8|202371.9|202221.9|202372.8|202222.8|202367.8|202217.8|9
1634707300000|2021-10-20 05:21:40|202372.4|202222.4|202372.5|202222.5|202372.5|202222.5|202371.7|202221.7|5
1634707310000|2021-10-20 05:21:50|202372.8|202222.8|202376.6|202226.6|202376.7|202226.7|202372.8|202222.8|10
1634707320000|2021-10-20 05:22:00|202371.5|202221.5|202374.2|202224.2|202374.9|202224.9|202370.7|202220.7|16
1634707330000|2021-10-20 05:22:10|202373.5|202223.5|202374.1|202224.1|202376.6|202226.6|202373.3|202223.3|19
1634707340000|2021-10-20 05:22:20|202373.4|202223.4|202371.6|202221.6|202373.4|202223.4|202368.8|202218.8|9
1634707350000|2021-10-20 05:22:30|202370.8|202220.8|202371.5|202221.5|202372.5|202222.5|202370.8|202220.8|6
1634707360000|2021-10-20 05:22:40|202371.4|202221.4|202373.4|202223.4|202374.2|202224.2|202371.1|202221.1|7
1634707370000|2021-10-20 05:22:50|202373.5|202223.5|202371.2|202221.2|202373.5|202223.5|202369.5|202219.5|9
1634707380000|2021-10-20 05:23:00|202371.3|202221.3|202373.4|202223.4|202375.6|202225.6|202365.4|202215.4|16
1634707390000|2021-10-20 05:23:10|202374.2|202224.2|202371.2|202221.2|202375.9|202225.9|202369.9|202219.9|11
1634707400000|2021-10-20 05:23:20|202371.4|202221.4|202371.6|202221.6|202372.2|202222.2|202368.1|202218.1|11
1634707410000|2021-10-20 05:23:30|202370.9|202220.9|202373.9|202223.9|202375.9|202225.9|202370.9|202220.9|8
1634707420000|2021-10-20 05:23:40|202373.8|202223.8|202375.1|202225.1|202375.6|202225.6|202372|202222|17
1634707430000|2021-10-20 05:23:50|202375.7|202225.7|202373.8|202223.8|202377.1|202227.1|202373.8|202223.8|20
1634707440000|2021-10-20 05:24:00|202374.9|202224.9|202372.5|202222.5|202376.6|202226.6|202372.2|202222.2|16
1634707450000|2021-10-20 05:24:10|202372.4|202222.4|202377.6|202227.6|202377.9|202227.9|202372.1|202222.1|18
1634707460000|2021-10-20 05:24:20|202377|202227|202380.2|202230.2|202380.5|202230.5|202377|202227|21
1634707470000|2021-10-20 05:24:30|202380|202230|202389.8|202239.8|202391.6|202241.6|202373.7|202223.7|11
1634707480000|2021-10-20 05:24:40|202389.6|202239.6|202386.7|202236.7|202396|202246|202385.5|202235.5|12
1634707490000|2021-10-20 05:24:50|202387.7|202237.7|202386.5|202236.5|202388.4|202238.4|202386.4|202236.4|8
1634707500000|2021-10-20 05:25:00|202386.9|202236.9|202387.2|202237.2|202389.3|202239.3|202384.4|202234.4|14
1634707510000|2021-10-20 05:25:10|202387.3|202237.3|202387.8|202237.8|202392.3|202242.3|202387.3|202237.3|12
1634707520000|2021-10-20 05:25:20|202388.1|202238.1|202386.8|202236.8|202390.1|202240.1|202383.9|202233.9|20
1634707530000|2021-10-20 05:25:30|202386.9|202236.9|202375.2|202225.2|202386.9|202236.9|202375.2|202225.2|24
1634707540000|2021-10-20 05:25:40|202374.5|202224.5|202373.2|202223.2|202377.5|202227.5|202373.2|202223.2|13
1634707550000|2021-10-20 05:25:50|202373.6|202223.6|202376.5|202226.5|202384.2|202234.2|202373.6|202223.6|21
1634707560000|2021-10-20 05:26:00|202375.6|202225.6|202375.1|202225.1|202375.6|202225.6|202373.9|202223.9|12
1634707570000|2021-10-20 05:26:10|202375.5|202225.5|202375.8|202225.8|202378.4|202228.4|202374.4|202224.4|21
1634707580000|2021-10-20 05:26:20|202376.7|202226.7|202377.1|202227.1|202377.7|202227.7|202375.3|202225.3|17
1634707590000|2021-10-20 05:26:30|202376.9|202226.9|202376.4|202226.4|202377.2|202227.2|202376|202226|17
1634707600000|2021-10-20 05:26:40|202372.7|202222.7|202369.3|202219.3|202373.3|202223.3|202369.3|202219.3|13
1634707610000|2021-10-20 05:26:50|202369.4|202219.4|202372.6|202222.6|202372.7|202222.7|202369.4|202219.4|17
1634707620000|2021-10-20 05:27:00|202372.1|202222.1|202376|202226|202378|202228|202369.8|202219.8|21
1634707630000|2021-10-20 05:27:10|202375.6|202225.6|202372.6|202222.6|202376|202226|202372.2|202222.2|10
1634707640000|2021-10-20 05:27:20|202372.4|202222.4|202374.2|202224.2|202374.8|202224.8|202372.2|202222.2|14
1634707650000|2021-10-20 05:27:30|202372|202222|202372.2|202222.2|202372.2|202222.2|202372|202222|2
1634707660000|2021-10-20 05:27:40|202370.5|202220.5|202371.4|202221.4|202371.5|202221.5|202369.7|202219.7|8
1634707670000|2021-10-20 05:27:50|202371.7|202221.7|202384.1|202234.1|202385.4|202235.4|202371.1|202221.1|17
1634707680000|2021-10-20 05:28:00|202386.4|202236.4|202386.9|202236.9|202388.7|202238.7|202380.2|202230.2|23
1634707690000|2021-10-20 05:28:10|202387.5|202237.5|202378.6|202228.6|202387.9|202237.9|202378.6|202228.6|17
1634707700000|2021-10-20 05:28:20|202377.9|202227.9|202384.5|202234.5|202384.5|202234.5|202377.9|202227.9|13
1634707710000|2021-10-20 05:28:30|202385.2|202235.2|202378.1|202228.1|202385.2|202235.2|202373.8|202223.8|17
1634707720000|2021-10-20 05:28:40|202377|202227|202377|202227|202378.3|202228.3|202375.4|202225.4|8
1634707730000|2021-10-20 05:28:50|202378.3|202228.3|202376.7|202226.7|202378.5|202228.5|202375.2|202225.2|13
1634707740000|2021-10-20 05:29:00|202376.5|202226.5|202387.5|202237.5|202387.5|202237.5|202370.9|202220.9|13
1634707750000|2021-10-20 05:29:10|202388.2|202238.2|202379.8|202229.8|202388.2|202238.2|202376.9|202226.9|12
1634707760000|2021-10-20 05:29:20|202379.6|202229.6|202373.9|202223.9|202381.4|202231.4|202373.9|202223.9|11
1634707770000|2021-10-20 05:29:30|202373.8|202223.8|202374.5|202224.5|202374.5|202224.5|202373.7|202223.7|7
1634707780000|2021-10-20 05:29:40|202371.2|202221.2|202371.8|202221.8|202374.2|202224.2|202370|202220|10
1634707790000|2021-10-20 05:29:50|202371.2|202221.2|202369.5|202219.5|202371.2|202221.2|202368.9|202218.9|10
1634707800000|2021-10-20 05:30:00|202373.3|202223.3|202378.7|202228.7|202379.1|202229.1|202371.8|202221.8|29
1634707810000|2021-10-20 05:30:10|202378.2|202228.2|202386.1|202236.1|202388.7|202238.7|202378.2|202228.2|14
1634707820000|2021-10-20 05:30:20|202385.4|202235.4|202383.2|202233.2|202388.6|202238.6|202378.4|202228.4|26
1634707830000|2021-10-20 05:30:30|202383.8|202233.8|202399.1|202249.1|202400.5|202250.5|202382.5|202232.5|22
1634707840000|2021-10-20 05:30:40|202398.1|202248.1|202400.8|202250.8|202400.8|202250.8|202395.2|202245.2|26
1634707850000|2021-10-20 05:30:50|202401.4|202251.4|202407.8|202257.8|202408.5|202258.5|202401.1|202251.1|18
1634707860000|2021-10-20 05:31:00|202406.5|202256.5|202408.4|202258.4|202410|202260|202404.7|202254.7|16
1634707870000|2021-10-20 05:31:10|202407|202257|202407.3|202257.3|202407.3|202257.3|202403.4|202253.4|15
1634707880000|2021-10-20 05:31:20|202407.5|202257.5|202407.2|202257.2|202408.9|202258.9|202406.9|202256.9|10
1634707890000|2021-10-20 05:31:30|202406.7|202256.7|202413.9|202263.9|202414.9|202264.9|202403.9|202253.9|15
1634707900000|2021-10-20 05:31:40|202416.8|202266.8|202417.2|202267.2|202417.8|202267.8|202413.3|202263.3|21
1634707910000|2021-10-20 05:31:50|202417.4|202267.4|202420.3|202270.3|202420.3|202270.3|202417|202267|9
1634707920000|2021-10-20 05:32:00|202419.9|202269.9|202411.9|202261.9|202419.9|202269.9|202411.9|202261.9|17
1634707930000|2021-10-20 05:32:10|202411.7|202261.7|202414.9|202264.9|202415.3|202265.3|202408.9|202258.9|29
1634707940000|2021-10-20 05:32:20|202415|202265|202414.2|202264.2|202415.2|202265.2|202412|202262|17
1634707950000|2021-10-20 05:32:30|202414.1|202264.1|202415.2|202265.2|202417.6|202267.6|202413.6|202263.6|22
1634707960000|2021-10-20 05:32:40|202415.8|202265.8|202415.8|202265.8|202418.1|202268.1|202415.4|202265.4|21
1634707970000|2021-10-20 05:32:50|202417.6|202267.6|202416.8|202266.8|202418.8|202268.8|202416.1|202266.1|30
1634707980000|2021-10-20 05:33:00|202417.1|202267.1|202415.3|202265.3|202418.9|202268.9|202415.3|202265.3|25
1634707990000|2021-10-20 05:33:10|202414.2|202264.2|202414.3|202264.3|202415.5|202265.5|202412.8|202262.8|19
1634708000000|2021-10-20 05:33:20|202412.8|202262.8|202414.3|202264.3|202417.5|202267.5|202412.8|202262.8|28
1634708010000|2021-10-20 05:33:30|202414.6|202264.6|202414.9|202264.9|202415.1|202265.1|202413.4|202263.4|9
1634708020000|2021-10-20 05:33:40|202415.5|202265.5|202416|202266|202420.1|202270.1|202414.9|202264.9|20
1634708030000|2021-10-20 05:33:50|202415.9|202265.9|202414.2|202264.2|202418.2|202268.2|202414.2|202264.2|14
1634708040000|2021-10-20 05:34:00|202414.6|202264.6|202414.2|202264.2|202416.3|202266.3|202413.8|202263.8|17
1634708050000|2021-10-20 05:34:10|202413.5|202263.5|202411|202261|202414.2|202264.2|202411|202261|8
1634708060000|2021-10-20 05:34:20|202410.4|202260.4|202409.9|202259.9|202411.2|202261.2|202409.5|202259.5|10
1634708070000|2021-10-20 05:34:30|202410.2|202260.2|202408.4|202258.4|202410.7|202260.7|202408.3|202258.3|6
1634708080000|2021-10-20 05:34:40|202408.5|202258.5|202412.7|202262.7|202412.7|202262.7|202408.5|202258.5|12
1634708090000|2021-10-20 05:34:50|202413.1|202263.1|202414.4|202264.4|202414.7|202264.7|202412.4|202262.4|17
1634708100000|2021-10-20 05:35:00|202418.4|202268.4|202416.3|202266.3|202419.5|202269.5|202414.6|202264.6|22
1634708110000|2021-10-20 05:35:10|202415.9|202265.9|202417.8|202267.8|202418.5|202268.5|202415.4|202265.4|10
1634708120000|2021-10-20 05:35:20|202419|202269|202417.6|202267.6|202420|202270|202417.6|202267.6|15
1634708130000|2021-10-20 05:35:30|202415.7|202265.7|202418.7|202268.7|202419.6|202269.6|202415.7|202265.7|18
1634708140000|2021-10-20 05:35:40|202418.2|202268.2|202419.1|202269.1|202420.8|202270.8|202417.9|202267.9|10
1634708150000|2021-10-20 05:35:50|202417.2|202267.2|202417.6|202267.6|202418.1|202268.1|202414.6|202264.6|15
1634708160000|2021-10-20 05:36:00|202417.7|202267.7|202415.9|202265.9|202417.9|202267.9|202413.2|202263.2|22
1634708170000|2021-10-20 05:36:10|202416.1|202266.1|202410.5|202260.5|202416.1|202266.1|202409.8|202259.8|17
1634708180000|2021-10-20 05:36:20|202410.7|202260.7|202410.4|202260.4|202412.7|202262.7|202410.4|202260.4|7
1634708190000|2021-10-20 05:36:30|202410.5|202260.5|202410|202260|202414.1|202264.1|202410|202260|12
1634708200000|2021-10-20 05:36:40|202411.5|202261.5|202410.2|202260.2|202411.5|202261.5|202410|202260|7
1634708210000|2021-10-20 05:36:50|202411.4|202261.4|202412|202262|202413.3|202263.3|202410.4|202260.4|9
1634708220000|2021-10-20 05:37:00|202413.3|202263.3|202410|202260|202413.8|202263.8|202407.9|202257.9|5
1634708230000|2021-10-20 05:37:10|202409.8|202259.8|202407.7|202257.7|202409.8|202259.8|202407.7|202257.7|8
1634708240000|2021-10-20 05:37:20|202408.2|202258.2|202409|202259|202409|202259|202408.1|202258.1|6
1634708250000|2021-10-20 05:37:30|202412.2|202262.2|202412.3|202262.3|202412.9|202262.9|202409.9|202259.9|12
1634708260000|2021-10-20 05:37:40|202412.1|202262.1|202409.5|202259.5|202412.3|202262.3|202409.2|202259.2|11
1634708270000|2021-10-20 05:37:50|202409.1|202259.1|202408.4|202258.4|202410.3|202260.3|202407.9|202257.9|12
1634708280000|2021-10-20 05:38:00|202408.5|202258.5|202405|202255|202410.2|202260.2|202403.7|202253.7|11
1634708290000|2021-10-20 05:38:10|202404.3|202254.3|202405|202255|202406.2|202256.2|202404.3|202254.3|14
1634708300000|2021-10-20 05:38:20|202404.1|202254.1|202408.6|202258.6|202414.9|202264.9|202398.8|202248.8|12
1634708310000|2021-10-20 05:38:30|202408.5|202258.5|202407.7|202257.7|202412.1|202262.1|202407.7|202257.7|13
1634708320000|2021-10-20 05:38:40|202408.2|202258.2|202406.1|202256.1|202408.2|202258.2|202403.4|202253.4|10
1634708330000|2021-10-20 05:38:50|202405.9|202255.9|202402.2|202252.2|202405.9|202255.9|202401.9|202251.9|6
1634708340000|2021-10-20 05:39:00|202402.5|202252.5|202400.6|202250.6|202404.5|202254.5|202399.4|202249.4|14
1634708350000|2021-10-20 05:39:10|202400.1|202250.1|202406.9|202256.9|202407|202257|202400.1|202250.1|14
1634708360000|2021-10-20 05:39:20|202406.8|202256.8|202407.5|202257.5|202410.5|202260.5|202404.2|202254.2|14
1634708370000|2021-10-20 05:39:30|202406|202256|202407.4|202257.4|202408.5|202258.5|202406|202256|13
1634708380000|2021-10-20 05:39:40|202409|202259|202405.8|202255.8|202411.5|202261.5|202404.6|202254.6|15
1634708390000|2021-10-20 05:39:50|202405.6|202255.6|202404.2|202254.2|202406|202256|202402.4|202252.4|11
1634708400000|2021-10-20 05:40:00|202404.5|202254.5|202381.6|202231.6|202405.4|202255.4|202379.4|202229.4|22
1634708410000|2021-10-20 05:40:10|202381|202231|202388.2|202238.2|202390.1|202240.1|202380.9|202230.9|13
1634708420000|2021-10-20 05:40:20|202387.7|202237.7|202382.1|202232.1|202387.7|202237.7|202381.8|202231.8|8
1634708430000|2021-10-20 05:40:30|202383.6|202233.6|202380.7|202230.7|202385.8|202235.8|202380.7|202230.7|13
1634708440000|2021-10-20 05:40:40|202381.1|202231.1|202381.7|202231.7|202381.9|202231.9|202379.1|202229.1|10
1634708450000|2021-10-20 05:40:50|202377.2|202227.2|202379.4|202229.4|202386.3|202236.3|202374.2|202224.2|14
1634708460000|2021-10-20 05:41:00|202379.7|202229.7|202382.7|202232.7|202385.6|202235.6|202379.1|202229.1|22
1634708470000|2021-10-20 05:41:10|202382.9|202232.9|202369.8|202219.8|202382.9|202232.9|202369|202219|11
1634708480000|2021-10-20 05:41:20|202370.2|202220.2|202380.4|202230.4|202383.4|202233.4|202369.8|202219.8|17
1634708490000|2021-10-20 05:41:30|202382|202232|202382|202232|202382.8|202232.8|202381.2|202231.2|8
1634708500000|2021-10-20 05:41:40|202382.8|202232.8|202382.7|202232.7|202383.4|202233.4|202382.7|202232.7|6
1634708510000|2021-10-20 05:41:50|202383.3|202233.3|202381.6|202231.6|202383.4|202233.4|202378.4|202228.4|11
1634708520000|2021-10-20 05:42:00|202381.1|202231.1|202381.7|202231.7|202381.7|202231.7|202380.9|202230.9|4
1634708530000|2021-10-20 05:42:10|202381.1|202231.1|202384.5|202234.5|202384.5|202234.5|202380.5|202230.5|5
1634708540000|2021-10-20 05:42:20|202385.3|202235.3|202378.8|202228.8|202385.3|202235.3|202376|202226|7
1634708550000|2021-10-20 05:42:30|202378.7|202228.7|202382.5|202232.5|202383.9|202233.9|202378.7|202228.7|10
1634708560000|2021-10-20 05:42:40|202382.3|202232.3|202387.8|202237.8|202389.7|202239.7|202379.3|202229.3|17
1634708570000|2021-10-20 05:42:50|202388|202238|202389.4|202239.4|202391.9|202241.9|202387.2|202237.2|16
1634708580000|2021-10-20 05:43:00|202389.7|202239.7|202401.5|202251.5|202402.6|202252.6|202389.6|202239.6|22
1634708590000|2021-10-20 05:43:10|202401.3|202251.3|202401.6|202251.6|202402.5|202252.5|202400.9|202250.9|7
1634708600000|2021-10-20 05:43:20|202404|202254|202406.4|202256.4|202406.4|202256.4|202402.9|202252.9|18
1634708610000|2021-10-20 05:43:30|202406.8|202256.8|202406.2|202256.2|202406.9|202256.9|202402.4|202252.4|15
1634708620000|2021-10-20 05:43:40|202406|202256|202403.1|202253.1|202406.1|202256.1|202403.1|202253.1|10
1634708630000|2021-10-20 05:43:50|202402.8|202252.8|202403|202253|202404.3|202254.3|202389.5|202239.5|12
1634708640000|2021-10-20 05:44:00|202402.6|202252.6|202401.8|202251.8|202403.9|202253.9|202401.8|202251.8|9
1634708650000|2021-10-20 05:44:10|202401.4|202251.4|202404|202254|202404|202254|202398.3|202248.3|12
1634708660000|2021-10-20 05:44:20|202404.3|202254.3|202407.4|202257.4|202407.8|202257.8|202404.3|202254.3|18
1634708670000|2021-10-20 05:44:30|202406.6|202256.6|202409|202259|202409.9|202259.9|202402.5|202252.5|22
1634708680000|2021-10-20 05:44:40|202408.3|202258.3|202414.9|202264.9|202417.7|202267.7|202408.3|202258.3|22
1634708690000|2021-10-20 05:44:50|202415.3|202265.3|202414.7|202264.7|202415.3|202265.3|202411.2|202261.2|16
1634708700000|2021-10-20 05:45:00|202414.5|202264.5|202408.3|202258.3|202414.7|202264.7|202408.2|202258.2|20
1634708710000|2021-10-20 05:45:10|202404.3|202254.3|202406.8|202256.8|202407.1|202257.1|202404.3|202254.3|10
1634708720000|2021-10-20 05:45:20|202406.6|202256.6|202405.5|202255.5|202406.6|202256.6|202405.5|202255.5|5
1634708730000|2021-10-20 05:45:30|202402.7|202252.7|202404.9|202254.9|202404.9|202254.9|202402.4|202252.4|10
1634708740000|2021-10-20 05:45:40|202404.4|202254.4|202403.4|202253.4|202404.4|202254.4|202403.4|202253.4|3
1634708750000|2021-10-20 05:45:50|202402.9|202252.9|202408.4|202258.4|202408.4|202258.4|202402.9|202252.9|5
1634708760000|2021-10-20 05:46:00|202401.1|202251.1|202408.1|202258.1|202408.1|202258.1|202401.1|202251.1|7
1634708770000|2021-10-20 05:46:10|202408.3|202258.3|202406.7|202256.7|202408.3|202258.3|202406.6|202256.6|7
1634708780000|2021-10-20 05:46:20|202406.5|202256.5|202404.9|202254.9|202406.5|202256.5|202403.7|202253.7|7
1634708790000|2021-10-20 05:46:30|202405|202255|202406.6|202256.6|202406.6|202256.6|202404.4|202254.4|6
1634708800000|2021-10-20 05:46:40|202406.7|202256.7|202405.2|202255.2|202406.7|202256.7|202405.2|202255.2|11
1634708810000|2021-10-20 05:46:50|202405.3|202255.3|202404.8|202254.8|202405.7|202255.7|202400.5|202250.5|9
1634708820000|2021-10-20 05:47:00|202405|202255|202405.1|202255.1|202406.2|202256.2|202404.5|202254.5|8
1634708830000|2021-10-20 05:47:10|202405.2|202255.2|202404.1|202254.1|202406|202256|202404.1|202254.1|12
1634708840000|2021-10-20 05:47:20|202404.3|202254.3|202399.2|202249.2|202404.3|202254.3|202399.2|202249.2|11
1634708850000|2021-10-20 05:47:30|202400.5|202250.5|202404.4|202254.4|202404.4|202254.4|202400.5|202250.5|14
1634708860000|2021-10-20 05:47:40|202405|202255|202404.9|202254.9|202405.2|202255.2|202404.2|202254.2|10
1634708870000|2021-10-20 05:47:50|202405.1|202255.1|202404.6|202254.6|202405.1|202255.1|202401.6|202251.6|6
1634708880000|2021-10-20 05:48:00|202403.1|202253.1|202405.4|202255.4|202407.3|202257.3|202403.1|202253.1|8
1634708890000|2021-10-20 05:48:10|202405.5|202255.5|202401.9|202251.9|202405.5|202255.5|202401.9|202251.9|11
1634708900000|2021-10-20 05:48:20|202397.3|202247.3|202398.4|202248.4|202399.7|202249.7|202395.9|202245.9|8
1634708910000|2021-10-20 05:48:30|202398.2|202248.2|202406.2|202256.2|202406.2|202256.2|202398.2|202248.2|8
1634708920000|2021-10-20 05:48:40|202405.9|202255.9|202407.6|202257.6|202409.6|202259.6|202400.7|202250.7|15
1634708930000|2021-10-20 05:48:50|202407.2|202257.2|202405.4|202255.4|202407.9|202257.9|202405.4|202255.4|10
1634708940000|2021-10-20 05:49:00|202405.3|202255.3|202408.7|202258.7|202409.1|202259.1|202405.3|202255.3|16
1634708950000|2021-10-20 05:49:10|202409.3|202259.3|202411.9|202261.9|202412.3|202262.3|202408.9|202258.9|14
1634708960000|2021-10-20 05:49:20|202408.9|202258.9|202404.1|202254.1|202412.6|202262.6|202403.3|202253.3|21
1634708970000|2021-10-20 05:49:30|202404.2|202254.2|202405.3|202255.3|202405.6|202255.6|202403.3|202253.3|8
1634708980000|2021-10-20 05:49:40|202405.4|202255.4|202402.6|202252.6|202405.4|202255.4|202402.2|202252.2|3
1634708990000|2021-10-20 05:49:50|202403.5|202253.5|202402.9|202252.9|202403.5|202253.5|202402.2|202252.2|5
1634709000000|2021-10-20 05:50:00|202403.4|202253.4|202405.2|202255.2|202405.2|202255.2|202403.3|202253.3|5
1634709010000|2021-10-20 05:50:10|202404.1|202254.1|202402.3|202252.3|202404.4|202254.4|202400|202250|17
1634709020000|2021-10-20 05:50:20|202401.8|202251.8|202401.5|202251.5|202401.8|202251.8|202400.8|202250.8|8
1634709030000|2021-10-20 05:50:30|202401.9|202251.9|202405.5|202255.5|202405.8|202255.8|202401.3|202251.3|13
1634709040000|2021-10-20 05:50:40|202405.2|202255.2|202405.2|202255.2|202405.4|202255.4|202401.7|202251.7|13
1634709050000|2021-10-20 05:50:50|202404.9|202254.9|202403.3|202253.3|202405.8|202255.8|202403.3|202253.3|10
1634709060000|2021-10-20 05:51:00|202403.6|202253.6|202397.7|202247.7|202403.6|202253.6|202397.7|202247.7|11
1634709070000|2021-10-20 05:51:10|202398.4|202248.4|202399.6|202249.6|202401.6|202251.6|202397.4|202247.4|8
1634709080000|2021-10-20 05:51:20|202399.1|202249.1|202405.6|202255.6|202406.1|202256.1|202399.1|202249.1|9
1634709090000|2021-10-20 05:51:30|202402.4|202252.4|202405.6|202255.6|202406.3|202256.3|202400.5|202250.5|15
1634709100000|2021-10-20 05:51:40|202405.8|202255.8|202405.5|202255.5|202405.8|202255.8|202404.4|202254.4|11
1634709110000|2021-10-20 05:51:50|202405.3|202255.3|202400.9|202250.9|202406|202256|202400.9|202250.9|13
1634709120000|2021-10-20 05:52:00|202402.1|202252.1|202400.2|202250.2|202402.1|202252.1|202400.2|202250.2|6
1634709130000|2021-10-20 05:52:10|202401.8|202251.8|202402.4|202252.4|202402.4|202252.4|202398.5|202248.5|12
1634709140000|2021-10-20 05:52:20|202403|202253|202385.8|202235.8|202407|202257|202382.7|202232.7|16
1634709150000|2021-10-20 05:52:30|202386.5|202236.5|202382.2|202232.2|202386.5|202236.5|202380|202230|17
1634709160000|2021-10-20 05:52:40|202383.1|202233.1|202381.7|202231.7|202383.9|202233.9|202381.3|202231.3|11
1634709170000|2021-10-20 05:52:50|202381.9|202231.9|202380.9|202230.9|202381.9|202231.9|202380.9|202230.9|9
1634709180000|2021-10-20 05:53:00|202380.6|202230.6|202379|202229|202380.6|202230.6|202377.4|202227.4|21
1634709190000|2021-10-20 05:53:10|202379.1|202229.1|202375.1|202225.1|202379.1|202229.1|202374.2|202224.2|24
1634709200000|2021-10-20 05:53:20|202374.4|202224.4|202372.1|202222.1|202375.4|202225.4|202371.6|202221.6|16
1634709210000|2021-10-20 05:53:30|202371.8|202221.8|202370.5|202220.5|202371.8|202221.8|202366.3|202216.3|15
1634709220000|2021-10-20 05:53:40|202368|202218|202374.6|202224.6|202374.6|202224.6|202368|202218|22
1634709230000|2021-10-20 05:53:50|202374.7|202224.7|202374.5|202224.5|202374.9|202224.9|202372.3|202222.3|25
1634709240000|2021-10-20 05:54:00|202374.6|202224.6|202370|202220|202375.1|202225.1|202368.2|202218.2|17
1634709250000|2021-10-20 05:54:10|202370.2|202220.2|202375.3|202225.3|202375.3|202225.3|202368.1|202218.1|16
1634709260000|2021-10-20 05:54:20|202376.1|202226.1|202375.2|202225.2|202378.5|202228.5|202371.4|202221.4|15
1634709270000|2021-10-20 05:54:30|202375.3|202225.3|202372.3|202222.3|202375.5|202225.5|202371.4|202221.4|17
1634709280000|2021-10-20 05:54:40|202372.4|202222.4|202379.6|202229.6|202379.8|202229.8|202372.4|202222.4|12
1634709290000|2021-10-20 05:54:50|202380.9|202230.9|202378|202228|202380.9|202230.9|202374|202224|10
1634709300000|2021-10-20 05:55:00|202378.1|202228.1|202378.6|202228.6|202378.7|202228.7|202378.1|202228.1|7
1634709310000|2021-10-20 05:55:10|202373.6|202223.6|202380.9|202230.9|202381.1|202231.1|202373.6|202223.6|9
1634709320000|2021-10-20 05:55:20|202380.1|202230.1|202383.9|202233.9|202383.9|202233.9|202379.9|202229.9|9
1634709330000|2021-10-20 05:55:30|202384.4|202234.4|202378.8|202228.8|202384.4|202234.4|202377.3|202227.3|17
1634709340000|2021-10-20 05:55:40|202378.3|202228.3|202376.7|202226.7|202378.8|202228.8|202376.7|202226.7|9
1634709350000|2021-10-20 05:55:50|202375.6|202225.6|202368.8|202218.8|202378.4|202228.4|202366.8|202216.8|22
1634709360000|2021-10-20 05:56:00|202369.2|202219.2|202366.6|202216.6|202369.2|202219.2|202365.7|202215.7|11
1634709370000|2021-10-20 05:56:10|202366|202216|202367.3|202217.3|202368.1|202218.1|202366|202216|13
1634709380000|2021-10-20 05:56:20|202367.2|202217.2|202364.3|202214.3|202368.6|202218.6|202364.3|202214.3|20
1634709390000|2021-10-20 05:56:30|202351.8|202201.8|202347.1|202197.1|202351.8|202201.8|202342.2|202192.2|22
1634709400000|2021-10-20 05:56:40|202347|202197|202353.2|202203.2|202353.2|202203.2|202347|202197|19
1634709410000|2021-10-20 05:56:50|202352.8|202202.8|202352.2|202202.2|202353.2|202203.2|202351.3|202201.3|10
1634709420000|2021-10-20 05:57:00|202353.4|202203.4|202352.8|202202.8|202353.4|202203.4|202348.9|202198.9|12
1634709430000|2021-10-20 05:57:10|202352.5|202202.5|202354.7|202204.7|202354.7|202204.7|202352.5|202202.5|10
1634709440000|2021-10-20 05:57:20|202354.1|202204.1|202358.5|202208.5|202359.5|202209.5|202350.8|202200.8|25
1634709450000|2021-10-20 05:57:30|202357.7|202207.7|202357.6|202207.6|202358.1|202208.1|202356.7|202206.7|10
1634709460000|2021-10-20 05:57:40|202350.6|202200.6|202352|202202|202353.6|202203.6|202350.6|202200.6|16
1634709470000|2021-10-20 05:57:50|202351.6|202201.6|202354.3|202204.3|202354.3|202204.3|202351.6|202201.6|8
1634709480000|2021-10-20 05:58:00|202354|202204|202359.5|202209.5|202360.6|202210.6|202353|202203|17
1634709490000|2021-10-20 05:58:10|202360.5|202210.5|202358.5|202208.5|202360.5|202210.5|202356.9|202206.9|14
1634709500000|2021-10-20 05:58:20|202359.3|202209.3|202359.8|202209.8|202360.8|202210.8|202358.2|202208.2|17
1634709510000|2021-10-20 05:58:30|202359.2|202209.2|202362|202212|202363.8|202213.8|202359.2|202209.2|15
1634709520000|2021-10-20 05:58:40|202363.5|202213.5|202368.9|202218.9|202369.2|202219.2|202363.5|202213.5|18
1634709530000|2021-10-20 05:58:50|202369|202219|202367.6|202217.6|202369|202219|202366.5|202216.5|8
1634709540000|2021-10-20 05:59:00|202369.5|202219.5|202367.9|202217.9|202371.6|202221.6|202365.7|202215.7|18
1634709550000|2021-10-20 05:59:10|202368|202218|202363.2|202213.2|202369.2|202219.2|202363.1|202213.1|17
1634709560000|2021-10-20 05:59:20|202362.6|202212.6|202363.5|202213.5|202363.8|202213.8|202362.6|202212.6|13
1634709570000|2021-10-20 05:59:30|202363.7|202213.7|202362.9|202212.9|202364.1|202214.1|202362.2|202212.2|14
1634709580000|2021-10-20 05:59:40|202363.3|202213.3|202369.5|202219.5|202369.6|202219.6|202362.6|202212.6|14
1634709590000|2021-10-20 05:59:50|202369.3|202219.3|202377.3|202227.3|202377.3|202227.3|202369.1|202219.1|18
1634709600000|2021-10-20 06:00:00|202374.4|202224.4|202388.8|202238.8|202391.4|202241.4|202374.4|202224.4|29
1634709610000|2021-10-20 06:00:10|202390|202240|202402.3|202252.3|202418.9|202268.9|202390|202240|30
1634709620000|2021-10-20 06:00:20|202402|202252|202400.9|202250.9|202404.4|202254.4|202399.2|202249.2|16
1634709630000|2021-10-20 06:00:30|202400.7|202250.7|202403.4|202253.4|202404.8|202254.8|202399.7|202249.7|26
1634709640000|2021-10-20 06:00:40|202402.7|202252.7|202418.9|202268.9|202424.9|202274.9|202402.7|202252.7|34
1634709650000|2021-10-20 06:00:50|202418.3|202268.3|202417.2|202267.2|202419.8|202269.8|202416.4|202266.4|23
1634709660000|2021-10-20 06:01:00|202416.7|202266.7|202412.1|202262.1|202416.7|202266.7|202411.2|202261.2|17
1634709670000|2021-10-20 06:01:10|202411.8|202261.8|202414.2|202264.2|202414.3|202264.3|202411.6|202261.6|13
1634709680000|2021-10-20 06:01:20|202413.8|202263.8|202411.3|202261.3|202413.8|202263.8|202408.5|202258.5|12
1634709690000|2021-10-20 06:01:30|202411.8|202261.8|202406|202256|202414.2|202264.2|202405.8|202255.8|20
1634709700000|2021-10-20 06:01:40|202406.1|202256.1|202407.5|202257.5|202410.3|202260.3|202401.9|202251.9|25
1634709710000|2021-10-20 06:01:50|202407.3|202257.3|202406.3|202256.3|202409.6|202259.6|202406|202256|23
1634709720000|2021-10-20 06:02:00|202406.8|202256.8|202407.8|202257.8|202408.8|202258.8|202405.2|202255.2|17
1634709730000|2021-10-20 06:02:10|202407.7|202257.7|202405|202255|202409.2|202259.2|202403.4|202253.4|17
1634709740000|2021-10-20 06:02:20|202405.5|202255.5|202406.7|202256.7|202406.8|202256.8|202404.6|202254.6|13
1634709750000|2021-10-20 06:02:30|202406.6|202256.6|202412.2|202262.2|202412.2|202262.2|202406.2|202256.2|26
1634709760000|2021-10-20 06:02:40|202412.1|202262.1|202409.2|202259.2|202412.5|202262.5|202408.7|202258.7|13
1634709770000|2021-10-20 06:02:50|202413|202263|202411.8|202261.8|202413|202263|202411.4|202261.4|12
1634709780000|2021-10-20 06:03:00|202412.7|202262.7|202405.2|202255.2|202412.7|202262.7|202405.2|202255.2|19
1634709790000|2021-10-20 06:03:10|202405.3|202255.3|202406.1|202256.1|202406.8|202256.8|202405.1|202255.1|16
1634709800000|2021-10-20 06:03:20|202406.2|202256.2|202419.8|202269.8|202420.1|202270.1|202405.9|202255.9|23
1634709810000|2021-10-20 06:03:30|202418.8|202268.8|202434.4|202284.4|202434.9|202284.9|202416.2|202266.2|24
1634709820000|2021-10-20 06:03:40|202434.5|202284.5|202417.1|202267.1|202436.3|202286.3|202413.5|202263.5|25
1634709830000|2021-10-20 06:03:50|202419.9|202269.9|202413.1|202263.1|202422.2|202272.2|202413.1|202263.1|30
1634709840000|2021-10-20 06:04:00|202414.5|202264.5|202434.9|202284.9|202435.5|202285.5|202413.2|202263.2|28
1634709850000|2021-10-20 06:04:10|202435.6|202285.6|202414.7|202264.7|202435.6|202285.6|202410.9|202260.9|22
1634709860000|2021-10-20 06:04:20|202414.3|202264.3|202414.2|202264.2|202414.8|202264.8|202413.4|202263.4|15
1634709870000|2021-10-20 06:04:30|202413.2|202263.2|202409.5|202259.5|202413.2|202263.2|202409.2|202259.2|20
1634709880000|2021-10-20 06:04:40|202409.2|202259.2|202406.3|202256.3|202409.2|202259.2|202405.8|202255.8|16
1634709890000|2021-10-20 06:04:50|202406.1|202256.1|202401.9|202251.9|202406.1|202256.1|202401.9|202251.9|13
1634709900000|2021-10-20 06:05:00|202402|202252|202407.2|202257.2|202407.2|202257.2|202402|202252|11
1634709910000|2021-10-20 06:05:10|202408.4|202258.4|202412.9|202262.9|202413.8|202263.8|202408.4|202258.4|21
1634709920000|2021-10-20 06:05:20|202413.2|202263.2|202414.7|202264.7|202423.4|202273.4|202413.2|202263.2|24
1634709930000|2021-10-20 06:05:30|202413.5|202263.5|202409.4|202259.4|202414.1|202264.1|202408.9|202258.9|25
1634709940000|2021-10-20 06:05:40|202409.1|202259.1|202407.6|202257.6|202412.3|202262.3|202406.6|202256.6|20
1634709950000|2021-10-20 06:05:50|202407.5|202257.5|202404.8|202254.8|202407.5|202257.5|202404.8|202254.8|12
1634709960000|2021-10-20 06:06:00|202405.2|202255.2|202407.9|202257.9|202416.4|202266.4|202404.9|202254.9|28
1634709970000|2021-10-20 06:06:10|202408|202258|202413.4|202263.4|202417.7|202267.7|202408|202258|23
1634709980000|2021-10-20 06:06:20|202413.1|202263.1|202412.9|202262.9|202414.6|202264.6|202411.4|202261.4|17
1634709990000|2021-10-20 06:06:30|202412.4|202262.4|202405.6|202255.6|202412.4|202262.4|202405.6|202255.6|18
1634710000000|2021-10-20 06:06:40|202405.4|202255.4|202402.5|202252.5|202405.9|202255.9|202402.1|202252.1|8
1634710010000|2021-10-20 06:06:50|202402.7|202252.7|202403.4|202253.4|202404.1|202254.1|202400.8|202250.8|18
1634710020000|2021-10-20 06:07:00|202403.1|202253.1|202396.9|202246.9|202403.8|202253.8|202370.8|202220.8|26
1634710030000|2021-10-20 06:07:10|202394.8|202244.8|202395.2|202245.2|202396.1|202246.1|202392.4|202242.4|25
1634710040000|2021-10-20 06:07:20|202395|202245|202393.7|202243.7|202395|202245|202393.7|202243.7|12
1634710050000|2021-10-20 06:07:30|202393.9|202243.9|202418.5|202268.5|202418.9|202268.9|202392.6|202242.6|22
1634710060000|2021-10-20 06:07:40|202418.8|202268.8|202419.7|202269.7|202420.2|202270.2|202416|202266|22
1634710070000|2021-10-20 06:07:50|202419.8|202269.8|202414.7|202264.7|202419.8|202269.8|202414.3|202264.3|17
1634710080000|2021-10-20 06:08:00|202415.4|202265.4|202408.9|202258.9|202415.4|202265.4|202408.9|202258.9|17
1634710090000|2021-10-20 06:08:10|202408.3|202258.3|202455.9|202305.9|202478.6|202328.6|202408.3|202258.3|33
1634710100000|2021-10-20 06:08:20|202441.4|202291.4|202421.8|202271.8|202441.4|202291.4|202420|202270|28
1634710110000|2021-10-20 06:08:30|202421.3|202271.3|202420.1|202270.1|202421.3|202271.3|202417.4|202267.4|26
1634710120000|2021-10-20 06:08:40|202420.2|202270.2|202422.5|202272.5|202422.5|202272.5|202419.1|202269.1|22
1634710130000|2021-10-20 06:08:50|202422.7|202272.7|202422|202272|202426.3|202276.3|202414.6|202264.6|18
1634710140000|2021-10-20 06:09:00|202421.5|202271.5|202420.3|202270.3|202424.9|202274.9|202417.4|202267.4|19
1634710150000|2021-10-20 06:09:10|202419.5|202269.5|202404|202254|202422.3|202272.3|202402.3|202252.3|23
1634710160000|2021-10-20 06:09:20|202412.1|202262.1|202413.3|202263.3|202416.6|202266.6|202410.5|202260.5|23
1634710170000|2021-10-20 06:09:30|202413|202263|202412.3|202262.3|202413.5|202263.5|202412.3|202262.3|10
1634710180000|2021-10-20 06:09:40|202411.9|202261.9|202413.3|202263.3|202413.5|202263.5|202411.7|202261.7|14
1634710190000|2021-10-20 06:09:50|202410.1|202260.1|202414.4|202264.4|202414.4|202264.4|202402.6|202252.6|26
1634710200000|2021-10-20 06:10:00|202416.6|202266.6|202420.2|202270.2|202423.6|202273.6|202416.6|202266.6|22
1634710210000|2021-10-20 06:10:10|202420|202270|202426|202276|202431.1|202281.1|202419.3|202269.3|21
1634710220000|2021-10-20 06:10:20|202424.8|202274.8|202421.4|202271.4|202428.8|202278.8|202419.9|202269.9|27
1634710230000|2021-10-20 06:10:30|202422|202272|202423.8|202273.8|202423.9|202273.9|202420.5|202270.5|19
1634710240000|2021-10-20 06:10:40|202423.5|202273.5|202417.5|202267.5|202423.7|202273.7|202415.6|202265.6|17
1634710250000|2021-10-20 06:10:50|202418.4|202268.4|202421.1|202271.1|202421.1|202271.1|202418.4|202268.4|16
1634710260000|2021-10-20 06:11:00|202420.1|202270.1|202423.2|202273.2|202423.2|202273.2|202420.1|202270.1|16
1634710270000|2021-10-20 06:11:10|202422.8|202272.8|202450.4|202300.4|202452.3|202302.3|202422.8|202272.8|18
1634710280000|2021-10-20 06:11:20|202454.7|202304.7|202415.2|202265.2|202454.7|202304.7|202407.4|202257.4|26
1634710290000|2021-10-20 06:11:30|202414.8|202264.8|202408.9|202258.9|202417.6|202267.6|202404.9|202254.9|27
1634710300000|2021-10-20 06:11:40|202409.2|202259.2|202411.3|202261.3|202411.8|202261.8|202408.8|202258.8|14
1634710310000|2021-10-20 06:11:50|202411.5|202261.5|202422.8|202272.8|202423.5|202273.5|202405.7|202255.7|23
1634710320000|2021-10-20 06:12:00|202423.1|202273.1|202428.7|202278.7|202442.9|202292.9|202409.1|202259.1|31
1634710330000|2021-10-20 06:12:10|202430.3|202280.3|202436.7|202286.7|202439.3|202289.3|202411.2|202261.2|38
1634710340000|2021-10-20 06:12:20|202436.6|202286.6|202450.4|202300.4|202461.6|202311.6|202435.6|202285.6|34
1634710350000|2021-10-20 06:12:30|202451|202301|202460.1|202310.1|202464.2|202314.2|202450.5|202300.5|28
1634710360000|2021-10-20 06:12:40|202461.6|202311.6|202450.1|202300.1|202461.6|202311.6|202447.8|202297.8|23
1634710370000|2021-10-20 06:12:50|202450.5|202300.5|202456|202306|202469.2|202319.2|202450.5|202300.5|31
1634710380000|2021-10-20 06:13:00|202455|202305|202447.1|202297.1|202456.1|202306.1|202446.1|202296.1|31
1634710390000|2021-10-20 06:13:10|202446.5|202296.5|202447.1|202297.1|202447.3|202297.3|202445.9|202295.9|16
1634710400000|2021-10-20 06:13:20|202446.7|202296.7|202444.9|202294.9|202446.7|202296.7|202443.4|202293.4|16
1634710410000|2021-10-20 06:13:30|202444.1|202294.1|202440.1|202290.1|202444.1|202294.1|202439.3|202289.3|15
1634710420000|2021-10-20 06:13:40|202440|202290|202412|202262|202440|202290|202409.3|202259.3|21
1634710430000|2021-10-20 06:13:50|202411.9|202261.9|202406.7|202256.7|202411.9|202261.9|202405.6|202255.6|22
1634710440000|2021-10-20 06:14:00|202407.2|202257.2|202406.8|202256.8|202408|202258|202404.1|202254.1|23
1634710450000|2021-10-20 06:14:10|202406.7|202256.7|202406.8|202256.8|202416.9|202266.9|202404.2|202254.2|27
1634710460000|2021-10-20 06:14:20|202407.2|202257.2|202408.5|202258.5|202411.1|202261.1|202407.2|202257.2|17
1634710470000|2021-10-20 06:14:30|202409.2|202259.2|202409.8|202259.8|202410.7|202260.7|202408.8|202258.8|14
1634710480000|2021-10-20 06:14:40|202409.5|202259.5|202407|202257|202413|202263|202407|202257|20
1634710490000|2021-10-20 06:14:50|202409.4|202259.4|202406.9|202256.9|202410.8|202260.8|202406.9|202256.9|10
1634710500000|2021-10-20 06:15:00|202406.6|202256.6|202406.8|202256.8|202408.4|202258.4|202402.4|202252.4|28
1634710510000|2021-10-20 06:15:10|202406.5|202256.5|202379|202229|202409|202259|202379|202229|20
1634710520000|2021-10-20 06:15:20|202376|202226|202378|202228|202382.3|202232.3|202372.4|202222.4|28
1634710530000|2021-10-20 06:15:30|202386.8|202236.8|202404.4|202254.4|202409.2|202259.2|202386.3|202236.3|27
1634710540000|2021-10-20 06:15:40|202406.9|202256.9|202405|202255|202407|202257|202404.2|202254.2|18
1634710550000|2021-10-20 06:15:50|202405.2|202255.2|202409.7|202259.7|202410.6|202260.6|202405.2|202255.2|21
1634710560000|2021-10-20 06:16:00|202409.5|202259.5|202411|202261|202411.8|202261.8|202408.1|202258.1|17
1634710570000|2021-10-20 06:16:10|202410.8|202260.8|202412.7|202262.7|202416.5|202266.5|202408.7|202258.7|18
1634710580000|2021-10-20 06:16:20|202412.9|202262.9|202464.2|202314.2|202464.2|202314.2|202411.6|202261.6|32
1634710590000|2021-10-20 06:16:30|202486.8|202336.8|202483.8|202333.8|202487.7|202337.7|202465.8|202315.8|30
1634710600000|2021-10-20 06:16:40|202482.3|202332.3|202479.4|202329.4|202484.5|202334.5|202473.3|202323.3|28
1634710610000|2021-10-20 06:16:50|202479.8|202329.8|202477.7|202327.7|202479.8|202329.8|202476.7|202326.7|20
1634710620000|2021-10-20 06:17:00|202478.2|202328.2|202477.2|202327.2|202478.2|202328.2|202475.6|202325.6|20
1634710630000|2021-10-20 06:17:10|202477|202327|202483.9|202333.9|202489.7|202339.7|202476.7|202326.7|29
1634710640000|2021-10-20 06:17:20|202484.9|202334.9|202471.8|202321.8|202486.6|202336.6|202471.6|202321.6|24
1634710650000|2021-10-20 06:17:30|202471|202321|202481.3|202331.3|202482.5|202332.5|202470.9|202320.9|31
1634710660000|2021-10-20 06:17:40|202481|202331|202482.8|202332.8|202483.6|202333.6|202480.4|202330.4|25
1634710670000|2021-10-20 06:17:50|202483.1|202333.1|202484.3|202334.3|202484.7|202334.7|202481.8|202331.8|28
1634710680000|2021-10-20 06:18:00|202484.4|202334.4|202509|202359|202510.7|202360.7|202484.4|202334.4|27
1634710690000|2021-10-20 06:18:10|202506.9|202356.9|202504.6|202354.6|202506.9|202356.9|202500.4|202350.4|30
1634710700000|2021-10-20 06:18:20|202504.3|202354.3|202498|202348|202504.4|202354.4|202495.9|202345.9|17
1634710710000|2021-10-20 06:18:30|202498.8|202348.8|202499.4|202349.4|202502.4|202352.4|202494.3|202344.3|30
1634710720000|2021-10-20 06:18:40|202499.2|202349.2|202508.8|202358.8|202510.5|202360.5|202498.9|202348.9|22
1634710730000|2021-10-20 06:18:50|202508.4|202358.4|202506|202356|202508.4|202358.4|202504.6|202354.6|20
1634710740000|2021-10-20 06:19:00|202506.2|202356.2|202508|202358|202508.7|202358.7|202505.7|202355.7|19
1634710750000|2021-10-20 06:19:10|202508.2|202358.2|202529.4|202379.4|202530.8|202380.8|202506.6|202356.6|26
1634710760000|2021-10-20 06:19:20|202528.4|202378.4|202522|202372|202530.6|202380.6|202522|202372|28
1634710770000|2021-10-20 06:19:30|202523.3|202373.3|202527.1|202377.1|202527.1|202377.1|202523.3|202373.3|16
1634710780000|2021-10-20 06:19:40|202526.7|202376.7|202527.8|202377.8|202537|202387|202525.6|202375.6|26
1634710790000|2021-10-20 06:19:50|202528.4|202378.4|202526.3|202376.3|202532.2|202382.2|202526.2|202376.2|23
1634710800000|2021-10-20 06:20:00|202526.6|202376.6|202526.2|202376.2|202527.5|202377.5|202524.6|202374.6|23
1634710810000|2021-10-20 06:20:10|202526.3|202376.3|202520.9|202370.9|202528.1|202378.1|202520.9|202370.9|20
1634710820000|2021-10-20 06:20:20|202520.7|202370.7|202522.8|202372.8|202523.6|202373.6|202520.7|202370.7|15
1634710830000|2021-10-20 06:20:30|202523.4|202373.4|202512.6|202362.6|202523.4|202373.4|202508.3|202358.3|30
1634710840000|2021-10-20 06:20:40|202513.2|202363.2|202511.5|202361.5|202513.2|202363.2|202508.6|202358.6|22
1634710850000|2021-10-20 06:20:50|202511.3|202361.3|202497.4|202347.4|202511.4|202361.4|202495.6|202345.6|21
1634710860000|2021-10-20 06:21:00|202491.8|202341.8|202490.1|202340.1|202491.8|202341.8|202488.1|202338.1|19
1634710870000|2021-10-20 06:21:10|202490.4|202340.4|202489.6|202339.6|202490.4|202340.4|202486|202336|19
1634710880000|2021-10-20 06:21:20|202489.3|202339.3|202498|202348|202502.8|202352.8|202489.3|202339.3|25
1634710890000|2021-10-20 06:21:30|202498.3|202348.3|202499.9|202349.9|202501.7|202351.7|202498.3|202348.3|14
1634710900000|2021-10-20 06:21:40|202505.3|202355.3|202523.1|202373.1|202527.5|202377.5|202500.9|202350.9|26
1634710910000|2021-10-20 06:21:50|202522.5|202372.5|202524|202374|202528|202378|202521.5|202371.5|28
1634710920000|2021-10-20 06:22:00|202524.5|202374.5|202525.1|202375.1|202528.5|202378.5|202523.1|202373.1|20
1634710930000|2021-10-20 06:22:10|202524.5|202374.5|202526.8|202376.8|202530.6|202380.6|202522.8|202372.8|28
1634710940000|2021-10-20 06:22:20|202524.2|202374.2|202533.4|202383.4|202534.4|202384.4|202524.2|202374.2|23
1634710950000|2021-10-20 06:22:30|202532.4|202382.4|202529.1|202379.1|202534.6|202384.6|202529.1|202379.1|25
1634710960000|2021-10-20 06:22:40|202529.2|202379.2|202530.3|202380.3|202530.9|202380.9|202529.2|202379.2|17
1634710970000|2021-10-20 06:22:50|202530.8|202380.8|202528.3|202378.3|202530.8|202380.8|202527.6|202377.6|17
1634710980000|2021-10-20 06:23:00|202528.4|202378.4|202532.1|202382.1|202532.4|202382.4|202528.4|202378.4|17
1634710990000|2021-10-20 06:23:10|202531.7|202381.7|202534|202384|202539.3|202389.3|202527.8|202377.8|25
1634711000000|2021-10-20 06:23:20|202534.3|202384.3|202528.1|202378.1|202534.3|202384.3|202524.4|202374.4|27
1634711010000|2021-10-20 06:23:30|202527.8|202377.8|202530.7|202380.7|202532.7|202382.7|202526.2|202376.2|23
1634711020000|2021-10-20 06:23:40|202530.2|202380.2|202535.5|202385.5|202537.2|202387.2|202530.2|202380.2|28
1634711030000|2021-10-20 06:23:50|202536.3|202386.3|202540.6|202390.6|202543|202393|202536.3|202386.3|32
1634711040000|2021-10-20 06:24:00|202541.5|202391.5|202539.9|202389.9|202542.8|202392.8|202539.1|202389.1|23
1634711050000|2021-10-20 06:24:10|202540|202390|202540|202390|202545.1|202395.1|202540|202390|31
1634711060000|2021-10-20 06:24:20|202539.8|202389.8|202539.9|202389.9|202541.8|202391.8|202538.2|202388.2|25
1634711070000|2021-10-20 06:24:30|202539.7|202389.7|202542.4|202392.4|202544.9|202394.9|202539.7|202389.7|24
1634711080000|2021-10-20 06:24:40|202542.2|202392.2|202543.6|202393.6|202546.1|202396.1|202542.2|202392.2|24
1634711090000|2021-10-20 06:24:50|202543.8|202393.8|202536.1|202386.1|202545.4|202395.4|202535.6|202385.6|28
1634711100000|2021-10-20 06:25:00|202535.9|202385.9|202534.7|202384.7|202538.4|202388.4|202534.7|202384.7|27
1634711110000|2021-10-20 06:25:10|202534.9|202384.9|202530.9|202380.9|202535.2|202385.2|202530.5|202380.5|22
1634711120000|2021-10-20 06:25:20|202531.3|202381.3|202538.9|202388.9|202540.1|202390.1|202529|202379|23
1634711130000|2021-10-20 06:25:30|202535.8|202385.8|202542.1|202392.1|202542.2|202392.2|202535.8|202385.8|23
1634711140000|2021-10-20 06:25:40|202539.3|202389.3|202542.2|202392.2|202545.2|202395.2|202538.7|202388.7|28
1634711150000|2021-10-20 06:25:50|202542.4|202392.4|202535.4|202385.4|202542.4|202392.4|202535.4|202385.4|28
1634711160000|2021-10-20 06:26:00|202535.1|202385.1|202531.2|202381.2|202539|202389|202531.2|202381.2|27
1634711170000|2021-10-20 06:26:10|202527.8|202377.8|202528.4|202378.4|202530.2|202380.2|202527.4|202377.4|17
1634711180000|2021-10-20 06:26:20|202527.9|202377.9|202538.9|202388.9|202539.2|202389.2|202527.5|202377.5|21
1634711190000|2021-10-20 06:26:30|202537.1|202387.1|202543.6|202393.6|202545.3|202395.3|202536.7|202386.7|28
1634711200000|2021-10-20 06:26:40|202544|202394|202540.4|202390.4|202545.3|202395.3|202537.8|202387.8|28
1634711210000|2021-10-20 06:26:50|202540.2|202390.2|202542.5|202392.5|202542.9|202392.9|202539.1|202389.1|24
1634711220000|2021-10-20 06:27:00|202542.2|202392.2|202547.7|202397.7|202552.4|202402.4|202540.4|202390.4|31
1634711230000|2021-10-20 06:27:10|202547.9|202397.9|202545.6|202395.6|202547.9|202397.9|202544|202394|21
1634711240000|2021-10-20 06:27:20|202545.4|202395.4|202547.9|202397.9|202548.3|202398.3|202544.5|202394.5|17
1634711250000|2021-10-20 06:27:30|202546.7|202396.7|202544.6|202394.6|202547.2|202397.2|202544.3|202394.3|25
1634711260000|2021-10-20 06:27:40|202543.7|202393.7|202538.2|202388.2|202546.1|202396.1|202537.7|202387.7|22
1634711270000|2021-10-20 06:27:50|202538|202388|202533.1|202383.1|202538.4|202388.4|202530.7|202380.7|25
1634711280000|2021-10-20 06:28:00|202533.3|202383.3|202529|202379|202533.3|202383.3|202528.4|202378.4|17
1634711290000|2021-10-20 06:28:10|202530.4|202380.4|202538.2|202388.2|202543|202393|202529.4|202379.4|31
1634711300000|2021-10-20 06:28:20|202538.5|202388.5|202537.7|202387.7|202539.5|202389.5|202537.6|202387.6|20
1634711310000|2021-10-20 06:28:30|202538.2|202388.2|202538.7|202388.7|202540.6|202390.6|202537.3|202387.3|15
1634711320000|2021-10-20 06:28:40|202538.6|202388.6|202539.2|202389.2|202539.4|202389.4|202538|202388|18
1634711330000|2021-10-20 06:28:50|202539.3|202389.3|202540.6|202390.6|202544.4|202394.4|202538.5|202388.5|26
1634711340000|2021-10-20 06:29:00|202540.2|202390.2|202537.1|202387.1|202540.2|202390.2|202533.9|202383.9|23
1634711350000|2021-10-20 06:29:10|202536.5|202386.5|202543.2|202393.2|202545.3|202395.3|202535.3|202385.3|22
1634711360000|2021-10-20 06:29:20|202542.9|202392.9|202540.6|202390.6|202542.9|202392.9|202540.2|202390.2|19
1634711370000|2021-10-20 06:29:30|202539.9|202389.9|202533.3|202383.3|202539.9|202389.9|202530.3|202380.3|23
1634711380000|2021-10-20 06:29:40|202532.8|202382.8|202537.9|202387.9|202538.4|202388.4|202532.8|202382.8|21
1634711390000|2021-10-20 06:29:50|202537.1|202387.1|202536.3|202386.3|202537.4|202387.4|202535.8|202385.8|12
1634711400000|2021-10-20 06:30:00|202537.7|202387.7|202529|202379|202537.7|202387.7|202528.1|202378.1|32
1634711410000|2021-10-20 06:30:10|202529.1|202379.1|202530.4|202380.4|202530.8|202380.8|202528|202378|19
1634711420000|2021-10-20 06:30:20|202529.8|202379.8|202536.2|202386.2|202537.8|202387.8|202529.3|202379.3|24
1634711430000|2021-10-20 06:30:30|202539.1|202389.1|202530.2|202380.2|202539.1|202389.1|202527.3|202377.3|26
1634711440000|2021-10-20 06:30:40|202530.1|202380.1|202528.6|202378.6|202531.7|202381.7|202528.6|202378.6|11
1634711450000|2021-10-20 06:30:50|202529|202379|202530.9|202380.9|202531.5|202381.5|202528.7|202378.7|17
1634711460000|2021-10-20 06:31:00|202530.7|202380.7|202529.7|202379.7|202530.7|202380.7|202529|202379|19
1634711470000|2021-10-20 06:31:10|202529.9|202379.9|202530|202380|202532.7|202382.7|202529.4|202379.4|18
1634711480000|2021-10-20 06:31:20|202530.3|202380.3|202531.3|202381.3|202531.5|202381.5|202528.9|202378.9|24
1634711490000|2021-10-20 06:31:30|202530.7|202380.7|202530.5|202380.5|202531.7|202381.7|202528.8|202378.8|19
1634711500000|2021-10-20 06:31:40|202530.9|202380.9|202530.1|202380.1|202531.1|202381.1|202528.6|202378.6|12
1634711510000|2021-10-20 06:31:50|202529.7|202379.7|202530.4|202380.4|202531.6|202381.6|202527|202377|23
1634711520000|2021-10-20 06:32:00|202530.9|202380.9|202529.5|202379.5|202530.9|202380.9|202528.4|202378.4|18
1634711530000|2021-10-20 06:32:10|202507.6|202357.6|202491.5|202341.5|202507.6|202357.6|202491|202341|25
1634711540000|2021-10-20 06:32:20|202492.4|202342.4|202495.6|202345.6|202496.9|202346.9|202492.4|202342.4|22
1634711550000|2021-10-20 06:32:30|202494.6|202344.6|202490.3|202340.3|202494.6|202344.6|202489.7|202339.7|18
1634711560000|2021-10-20 06:32:40|202489.5|202339.5|202489|202339|202491.3|202341.3|202488.1|202338.1|15
1634711570000|2021-10-20 06:32:50|202489.3|202339.3|202490.6|202340.6|202490.8|202340.8|202487.7|202337.7|14
1634711580000|2021-10-20 06:33:00|202490.3|202340.3|202491.4|202341.4|202492.2|202342.2|202489|202339|17
1634711590000|2021-10-20 06:33:10|202491|202341|202491.3|202341.3|202492|202342|202490.5|202340.5|11
1634711600000|2021-10-20 06:33:20|202491.1|202341.1|202491.2|202341.2|202491.7|202341.7|202490|202340|14
1634711610000|2021-10-20 06:33:30|202490.9|202340.9|202491.1|202341.1|202492.9|202342.9|202487.8|202337.8|18
1634711620000|2021-10-20 06:33:40|202492.3|202342.3|202491.7|202341.7|202492.3|202342.3|202488.7|202338.7|19
1634711630000|2021-10-20 06:33:50|202491.5|202341.5|202489.2|202339.2|202495|202345|202488.7|202338.7|22
1634711640000|2021-10-20 06:34:00|202489.3|202339.3|202490.4|202340.4|202490.6|202340.6|202488.4|202338.4|18
1634711650000|2021-10-20 06:34:10|202490.5|202340.5|202490|202340|202491.8|202341.8|202488.6|202338.6|15
1634711660000|2021-10-20 06:34:20|202489.4|202339.4|202492|202342|202492|202342|202489.4|202339.4|17
1634711670000|2021-10-20 06:34:30|202492.1|202342.1|202492.6|202342.6|202492.8|202342.8|202491|202341|19
1634711680000|2021-10-20 06:34:40|202493|202343|202496.9|202346.9|202501|202351|202492|202342|23
1634711690000|2021-10-20 06:34:50|202499.6|202349.6|202496.7|202346.7|202499.6|202349.6|202494.5|202344.5|18
1634711700000|2021-10-20 06:35:00|202496.5|202346.5|202499.8|202349.8|202500.2|202350.2|202496.5|202346.5|23
1634711710000|2021-10-20 06:35:10|202503.8|202353.8|202505|202355|202508|202358|202502.8|202352.8|22
1634711720000|2021-10-20 06:35:20|202503.6|202353.6|202504.6|202354.6|202506.6|202356.6|202503.6|202353.6|10
1634711730000|2021-10-20 06:35:30|202505.1|202355.1|202501.4|202351.4|202505.1|202355.1|202500.4|202350.4|20
1634711740000|2021-10-20 06:35:40|202500.2|202350.2|202490.3|202340.3|202500.2|202350.2|202489.3|202339.3|29
1634711750000|2021-10-20 06:35:50|202494.3|202344.3|202492.7|202342.7|202494.3|202344.3|202490.3|202340.3|20
1634711760000|2021-10-20 06:36:00|202492.5|202342.5|202496|202346|202497|202347|202492.5|202342.5|18
1634711770000|2021-10-20 06:36:10|202495.4|202345.4|202498|202348|202498.9|202348.9|202495|202345|18
1634711780000|2021-10-20 06:36:20|202497|202347|202498.9|202348.9|202500.9|202350.9|202496|202346|18
1634711790000|2021-10-20 06:36:30|202499.4|202349.4|202500.5|202350.5|202503.7|202353.7|202498.7|202348.7|16
1634711800000|2021-10-20 06:36:40|202500.3|202350.3|202502.6|202352.6|202503.4|202353.4|202500|202350|23
1634711810000|2021-10-20 06:36:50|202501.8|202351.8|202485.6|202335.6|202502.5|202352.5|202482.8|202332.8|26
1634711820000|2021-10-20 06:37:00|202484.7|202334.7|202484.9|202334.9|202489.8|202339.8|202481.1|202331.1|22
1634711830000|2021-10-20 06:37:10|202486|202336|202488.4|202338.4|202492.9|202342.9|202484.7|202334.7|27
1634711840000|2021-10-20 06:37:20|202486.8|202336.8|202489.9|202339.9|202491.2|202341.2|202486.8|202336.8|19
1634711850000|2021-10-20 06:37:30|202489.3|202339.3|202491.3|202341.3|202491.7|202341.7|202488.6|202338.6|17
1634711860000|2021-10-20 06:37:40|202491.6|202341.6|202494.7|202344.7|202499.6|202349.6|202491.4|202341.4|23
1634711870000|2021-10-20 06:37:50|202493.7|202343.7|202488.5|202338.5|202495.7|202345.7|202487.4|202337.4|29
1634711880000|2021-10-20 06:38:00|202490.1|202340.1|202487.1|202337.1|202490.5|202340.5|202487.1|202337.1|15
1634711890000|2021-10-20 06:38:10|202487.4|202337.4|202489.2|202339.2|202489.2|202339.2|202486.8|202336.8|18
1634711900000|2021-10-20 06:38:20|202489|202339|202487|202337|202489.6|202339.6|202486.8|202336.8|22
1634711910000|2021-10-20 06:38:30|202488.4|202338.4|202486.3|202336.3|202489.9|202339.9|202484.9|202334.9|23
1634711920000|2021-10-20 06:38:40|202485.4|202335.4|202490.1|202340.1|202490.2|202340.2|202485.4|202335.4|20
1634711930000|2021-10-20 06:38:50|202489.8|202339.8|202491.3|202341.3|202492.7|202342.7|202489.1|202339.1|24
1634711940000|2021-10-20 06:39:00|202491.4|202341.4|202477.4|202327.4|202491.4|202341.4|202477.4|202327.4|30
1634711950000|2021-10-20 06:39:10|202478|202328|202481.5|202331.5|202481.5|202331.5|202478|202328|20
1634711960000|2021-10-20 06:39:20|202480.9|202330.9|202486.6|202336.6|202489.5|202339.5|202479.2|202329.2|18
1634711970000|2021-10-20 06:39:30|202488.1|202338.1|202488.9|202338.9|202491.4|202341.4|202487.5|202337.5|22
1634711980000|2021-10-20 06:39:40|202489.2|202339.2|202489|202339|202490.8|202340.8|202487.9|202337.9|20
1634711990000|2021-10-20 06:39:50|202488.5|202338.5|202492.4|202342.4|202492.6|202342.6|202488.5|202338.5|13
1634712000000|2021-10-20 06:40:00|202491.4|202341.4|202490.4|202340.4|202493.3|202343.3|202487.9|202337.9|21
1634712010000|2021-10-20 06:40:10|202489.6|202339.6|202488.3|202338.3|202492|202342|202488|202338|19
1634712020000|2021-10-20 06:40:20|202488|202338|202487.6|202337.6|202489.9|202339.9|202485.4|202335.4|16
1634712030000|2021-10-20 06:40:30|202487|202337|202490.2|202340.2|202493.6|202343.6|202484.9|202334.9|21
1634712040000|2021-10-20 06:40:40|202489.7|202339.7|202490.7|202340.7|202494.8|202344.8|202480.4|202330.4|18
1634712050000|2021-10-20 06:40:50|202490.6|202340.6|202488.6|202338.6|202491.2|202341.2|202487.5|202337.5|14
1634712060000|2021-10-20 06:41:00|202488.4|202338.4|202486|202336|202488.5|202338.5|202486|202336|15
1634712070000|2021-10-20 06:41:10|202485.6|202335.6|202485.3|202335.3|202490.5|202340.5|202485.2|202335.2|14
1634712080000|2021-10-20 06:41:20|202484.9|202334.9|202488.2|202338.2|202492.7|202342.7|202484.7|202334.7|16
1634712090000|2021-10-20 06:41:30|202487.6|202337.6|202488.6|202338.6|202491.8|202341.8|202486.6|202336.6|22
1634712100000|2021-10-20 06:41:40|202489.3|202339.3|202491.6|202341.6|202493|202343|202489.3|202339.3|12
1634712110000|2021-10-20 06:41:50|202492.3|202342.3|202490.3|202340.3|202492.4|202342.4|202488.5|202338.5|18
1634712120000|2021-10-20 06:42:00|202490.7|202340.7|202488.8|202338.8|202490.7|202340.7|202488.4|202338.4|13
1634712130000|2021-10-20 06:42:10|202487.9|202337.9|202488|202338|202490.6|202340.6|202487.4|202337.4|14
1634712140000|2021-10-20 06:42:20|202491.9|202341.9|202493.6|202343.6|202494.7|202344.7|202483.6|202333.6|24
1634712150000|2021-10-20 06:42:30|202493.9|202343.9|202491.8|202341.8|202494.1|202344.1|202489.7|202339.7|22
1634712160000|2021-10-20 06:42:40|202493.2|202343.2|202492.1|202342.1|202493.4|202343.4|202491.5|202341.5|16
1634712170000|2021-10-20 06:42:50|202492.6|202342.6|202497.5|202347.5|202498.7|202348.7|202492.6|202342.6|17
1634712180000|2021-10-20 06:43:00|202498.6|202348.6|202495.1|202345.1|202498.6|202348.6|202494.6|202344.6|15
1634712190000|2021-10-20 06:43:10|202496.2|202346.2|202491.8|202341.8|202496.2|202346.2|202491.8|202341.8|17
1634712200000|2021-10-20 06:43:20|202490.9|202340.9|202497.3|202347.3|202498.7|202348.7|202490.9|202340.9|24
1634712210000|2021-10-20 06:43:30|202496.9|202346.9|202496|202346|202497.6|202347.6|202494.9|202344.9|20
1634712220000|2021-10-20 06:43:40|202495.5|202345.5|202486.3|202336.3|202496.1|202346.1|202486.3|202336.3|20
1634712230000|2021-10-20 06:43:50|202485.9|202335.9|202487.3|202337.3|202491|202341|202485.9|202335.9|20
1634712240000|2021-10-20 06:44:00|202487.7|202337.7|202495.8|202345.8|202495.8|202345.8|202486.7|202336.7|16
1634712250000|2021-10-20 06:44:10|202490.7|202340.7|202493|202343|202495.1|202345.1|202490.5|202340.5|10
1634712260000|2021-10-20 06:44:20|202493.4|202343.4|202494.5|202344.5|202496.7|202346.7|202493.4|202343.4|19
1634712270000|2021-10-20 06:44:30|202495|202345|202508.7|202358.7|202509.3|202359.3|202495|202345|23
1634712280000|2021-10-20 06:44:40|202506.3|202356.3|202542.9|202392.9|202546.5|202396.5|202504.5|202354.5|27
1634712290000|2021-10-20 06:44:50|202544.6|202394.6|202543.7|202393.7|202546.9|202396.9|202543|202393|14
1634712300000|2021-10-20 06:45:00|202544.7|202394.7|202543.2|202393.2|202545.2|202395.2|202542.4|202392.4|23
1634712310000|2021-10-20 06:45:10|202542.8|202392.8|202544.2|202394.2|202545.8|202395.8|202542.5|202392.5|23
1634712320000|2021-10-20 06:45:20|202543.4|202393.4|202544.9|202394.9|202544.9|202394.9|202542.3|202392.3|12
1634712330000|2021-10-20 06:45:30|202544|202394|202541.2|202391.2|202544|202394|202539.4|202389.4|23
1634712340000|2021-10-20 06:45:40|202539.9|202389.9|202542.1|202392.1|202545.1|202395.1|202539.9|202389.9|11
1634712350000|2021-10-20 06:45:50|202540.4|202390.4|202542.6|202392.6|202546.1|202396.1|202539.5|202389.5|16
1634712360000|2021-10-20 06:46:00|202542.2|202392.2|202539.5|202389.5|202543.5|202393.5|202538.9|202388.9|21
1634712370000|2021-10-20 06:46:10|202540.5|202390.5|202545.9|202395.9|202548.5|202398.5|202539.7|202389.7|16
1634712380000|2021-10-20 06:46:20|202546.6|202396.6|202542.6|202392.6|202546.6|202396.6|202540|202390|31
1634712390000|2021-10-20 06:46:30|202543.2|202393.2|202540.7|202390.7|202544.4|202394.4|202539.3|202389.3|22
1634712400000|2021-10-20 06:46:40|202540.3|202390.3|202538.4|202388.4|202541.4|202391.4|202538.4|202388.4|14
1634712410000|2021-10-20 06:46:50|202538.3|202388.3|202541.2|202391.2|202541.2|202391.2|202538.3|202388.3|17
1634712420000|2021-10-20 06:47:00|202541.5|202391.5|202539.4|202389.4|202542.7|202392.7|202538.8|202388.8|17
1634712430000|2021-10-20 06:47:10|202540.1|202390.1|202537.2|202387.2|202540.3|202390.3|202536.1|202386.1|23
1634712440000|2021-10-20 06:47:20|202537.4|202387.4|202537.4|202387.4|202538.8|202388.8|202536.4|202386.4|21
1634712450000|2021-10-20 06:47:30|202536.9|202386.9|202540.3|202390.3|202541.6|202391.6|202536.9|202386.9|19
1634712460000|2021-10-20 06:47:40|202540.8|202390.8|202540.9|202390.9|202544.6|202394.6|202540.1|202390.1|19
1634712470000|2021-10-20 06:47:50|202541.7|202391.7|202540.3|202390.3|202542.6|202392.6|202539.5|202389.5|19
1634712480000|2021-10-20 06:48:00|202541.8|202391.8|202540.9|202390.9|202542.3|202392.3|202539.4|202389.4|18
1634712490000|2021-10-20 06:48:10|202540.3|202390.3|202546.7|202396.7|202547.7|202397.7|202538.2|202388.2|17
1634712500000|2021-10-20 06:48:20|202547.9|202397.9|202543.4|202393.4|202547.9|202397.9|202543.4|202393.4|18
1634712510000|2021-10-20 06:48:30|202543.8|202393.8|202544.1|202394.1|202545.9|202395.9|202542.3|202392.3|13
1634712520000|2021-10-20 06:48:40|202546.5|202396.5|202543.6|202393.6|202546.5|202396.5|202542.8|202392.8|22
1634712530000|2021-10-20 06:48:50|202544.8|202394.8|202541.3|202391.3|202547.4|202397.4|202541.3|202391.3|23
1634712540000|2021-10-20 06:49:00|202543.1|202393.1|202539.4|202389.4|202543.9|202393.9|202538.5|202388.5|22
1634712550000|2021-10-20 06:49:10|202540.1|202390.1|202540.4|202390.4|202540.7|202390.7|202538.1|202388.1|17
1634712560000|2021-10-20 06:49:20|202540.6|202390.6|202539.4|202389.4|202543.1|202393.1|202538|202388|19
1634712570000|2021-10-20 06:49:30|202539.5|202389.5|202540.3|202390.3|202541.1|202391.1|202538.1|202388.1|20
1634712580000|2021-10-20 06:49:40|202538.8|202388.8|202540.3|202390.3|202541.4|202391.4|202538.2|202388.2|22
1634712590000|2021-10-20 06:49:50|202539.3|202389.3|202539.4|202389.4|202540.4|202390.4|202537.9|202387.9|16
1634712600000|2021-10-20 06:50:00|202545.5|202395.5|202544.4|202394.4|202546.1|202396.1|202540.1|202390.1|20
1634712610000|2021-10-20 06:50:10|202544.3|202394.3|202543.5|202393.5|202544.3|202394.3|202539.8|202389.8|6
1634712620000|2021-10-20 06:50:20|202542.4|202392.4|202546.4|202396.4|202546.7|202396.7|202540.1|202390.1|18
1634712630000|2021-10-20 06:50:30|202546.6|202396.6|202546.1|202396.1|202546.7|202396.7|202542.6|202392.6|19
1634712640000|2021-10-20 06:50:40|202546|202396|202544.8|202394.8|202546|202396|202543.5|202393.5|16
1634712650000|2021-10-20 06:50:50|202545.2|202395.2|202544|202394|202547.6|202397.6|202542.4|202392.4|20
1634712660000|2021-10-20 06:51:00|202546.4|202396.4|202545.1|202395.1|202548|202398|202544.7|202394.7|19
1634712670000|2021-10-20 06:51:10|202545.7|202395.7|202547.1|202397.1|202547.1|202397.1|202543.5|202393.5|17
1634712680000|2021-10-20 06:51:20|202547.3|202397.3|202548.1|202398.1|202548.1|202398.1|202544.1|202394.1|14
1634712690000|2021-10-20 06:51:30|202548|202398|202547.4|202397.4|202548.7|202398.7|202546.1|202396.1|15
1634712700000|2021-10-20 06:51:40|202545.9|202395.9|202547.8|202397.8|202553.4|202403.4|202545|202395|16
1634712710000|2021-10-20 06:51:50|202547.7|202397.7|202549.2|202399.2|202549.2|202399.2|202546.9|202396.9|14
1634712720000|2021-10-20 06:52:00|202549.5|202399.5|202549.8|202399.8|202550.7|202400.7|202546.7|202396.7|15
1634712730000|2021-10-20 06:52:10|202549.6|202399.6|202546.1|202396.1|202549.6|202399.6|202545.3|202395.3|15
1634712740000|2021-10-20 06:52:20|202546.9|202396.9|202544|202394|202548.9|202398.9|202544|202394|14
1634712750000|2021-10-20 06:52:30|202544.4|202394.4|202544.8|202394.8|202544.8|202394.8|202543.1|202393.1|21
1634712760000|2021-10-20 06:52:40|202544.3|202394.3|202546.5|202396.5|202547.5|202397.5|202543.6|202393.6|18
1634712770000|2021-10-20 06:52:50|202543.6|202393.6|202548.9|202398.9|202548.9|202398.9|202541.7|202391.7|16
1634712780000|2021-10-20 06:53:00|202548.1|202398.1|202545.4|202395.4|202548.1|202398.1|202544|202394|20
1634712790000|2021-10-20 06:53:10|202544.5|202394.5|202543|202393|202545.9|202395.9|202543|202393|20
1634712800000|2021-10-20 06:53:20|202543.2|202393.2|202541.7|202391.7|202544|202394|202539.9|202389.9|18
1634712810000|2021-10-20 06:53:30|202541.1|202391.1|202547.7|202397.7|202548.3|202398.3|202536.7|202386.7|26
1634712820000|2021-10-20 06:53:40|202548.1|202398.1|202568.6|202418.6|202572.8|202422.8|202546.6|202396.6|24
1634712830000|2021-10-20 06:53:50|202568.8|202418.8|202565.8|202415.8|202568.8|202418.8|202565.1|202415.1|14
1634712840000|2021-10-20 06:54:00|202565|202415|202570.8|202420.8|202572.8|202422.8|202564.9|202414.9|20
1634712850000|2021-10-20 06:54:10|202570|202420|202571.5|202421.5|202573.7|202423.7|202568.7|202418.7|22
1634712860000|2021-10-20 06:54:20|202571.6|202421.6|202571.3|202421.3|202573.2|202423.2|202567.6|202417.6|18
1634712870000|2021-10-20 06:54:30|202571.2|202421.2|202570.9|202420.9|202571.4|202421.4|202569.1|202419.1|17
1634712880000|2021-10-20 06:54:40|202570.7|202420.7|202570.2|202420.2|202572.5|202422.5|202570.2|202420.2|18
1634712890000|2021-10-20 06:54:50|202570.6|202420.6|202571.3|202421.3|202580.6|202430.6|202570.5|202420.5|18
1634712900000|2021-10-20 06:55:00|202570.6|202420.6|202572.8|202422.8|202575|202425|202566.9|202416.9|26
1634712910000|2021-10-20 06:55:10|202572.6|202422.6|202585.3|202435.3|202588.1|202438.1|202571.8|202421.8|25
1634712920000|2021-10-20 06:55:20|202585.5|202435.5|202587.6|202437.6|202589.7|202439.7|202584.6|202434.6|16
1634712930000|2021-10-20 06:55:30|202612.1|202462.1|202614.7|202464.7|202622.1|202472.1|202612.1|202462.1|31
1634712940000|2021-10-20 06:55:40|202619.8|202469.8|202616.7|202466.7|202620.3|202470.3|202614.8|202464.8|33
1634712950000|2021-10-20 06:55:50|202617.3|202467.3|202588.9|202438.9|202620.3|202470.3|202586|202436|26
1634712960000|2021-10-20 06:56:00|202588.6|202438.6|202586.1|202436.1|202590.3|202440.3|202585.3|202435.3|22
1634712970000|2021-10-20 06:56:10|202585.1|202435.1|202582.2|202432.2|202588|202438|202582.2|202432.2|24
1634712980000|2021-10-20 06:56:20|202582.7|202432.7|202582.1|202432.1|202584.8|202434.8|202580.9|202430.9|17
1634712990000|2021-10-20 06:56:30|202581.3|202431.3|202581.9|202431.9|202582.5|202432.5|202581.2|202431.2|15
1634713000000|2021-10-20 06:56:40|202582.8|202432.8|202595.8|202445.8|202596.6|202446.6|202581.3|202431.3|20
1634713010000|2021-10-20 06:56:50|202594.6|202444.6|202593.8|202443.8|202597.3|202447.3|202591.5|202441.5|21
1634713020000|2021-10-20 06:57:00|202595.6|202445.6|202634.4|202484.4|202635.8|202485.8|202578.1|202428.1|31
1634713030000|2021-10-20 06:57:10|202634.7|202484.7|202676|202526|202676.6|202526.6|202630.7|202480.7|35
1634713040000|2021-10-20 06:57:20|202675|202525|202676.8|202526.8|202680.8|202530.8|202675|202525|19
1634713050000|2021-10-20 06:57:30|202677.9|202527.9|202726.7|202576.7|202726.7|202576.7|202677.7|202527.7|23
1634713060000|2021-10-20 06:57:40|202724.8|202574.8|202746.4|202596.4|202746.4|202596.4|202720.2|202570.2|22
1634713070000|2021-10-20 06:57:50|202745|202595|202709.5|202559.5|202745|202595|202709.5|202559.5|26
1634713080000|2021-10-20 06:58:00|202710.3|202560.3|202714.5|202564.5|202718.4|202568.4|202709.2|202559.2|25
1634713090000|2021-10-20 06:58:10|202716.7|202566.7|202711.4|202561.4|202716.7|202566.7|202705|202555|28
1634713100000|2021-10-20 06:58:20|202711.6|202561.6|202710.6|202560.6|202715.7|202565.7|202710.6|202560.6|25
1634713110000|2021-10-20 06:58:30|202711.2|202561.2|202713.4|202563.4|202713.6|202563.6|202711|202561|15
1634713120000|2021-10-20 06:58:40|202712.9|202562.9|202713.4|202563.4|202713.8|202563.8|202711.4|202561.4|18
1634713130000|2021-10-20 06:58:50|202712.2|202562.2|202710.5|202560.5|202713.6|202563.6|202710.1|202560.1|22
1634713140000|2021-10-20 06:59:00|202709.3|202559.3|202710.5|202560.5|202710.5|202560.5|202706.6|202556.6|26
1634713150000|2021-10-20 06:59:10|202710.1|202560.1|202708.9|202558.9|202710.2|202560.2|202707.1|202557.1|25
1634713160000|2021-10-20 06:59:20|202708.7|202558.7|202705.5|202555.5|202708.7|202558.7|202704.8|202554.8|21
1634713170000|2021-10-20 06:59:30|202706|202556|202707.9|202557.9|202707.9|202557.9|202706|202556|16
1634713180000|2021-10-20 06:59:40|202707.8|202557.8|202707.8|202557.8|202709|202559|202706|202556|19
1634713190000|2021-10-20 06:59:50|202707.6|202557.6|202700.7|202550.7|202708.3|202558.3|202699.4|202549.4|28
1634713200000|2021-10-20 07:00:00|202701.8|202551.8|202660.6|202510.6|202703|202553|202657.6|202507.6|35
1634713210000|2021-10-20 07:00:10|202661.5|202511.5|202654.3|202504.3|202661.5|202511.5|202623.3|202473.3|38
1634713220000|2021-10-20 07:00:20|202650.1|202500.1|202657.5|202507.5|202660.4|202510.4|202640.9|202490.9|36
1634713230000|2021-10-20 07:00:30|202656.7|202506.7|202668.7|202518.7|202672.4|202522.4|202655.7|202505.7|34
1634713240000|2021-10-20 07:00:40|202668.1|202518.1|202668.4|202518.4|202672.3|202522.3|202665.2|202515.2|32
1634713250000|2021-10-20 07:00:50|202668.1|202518.1|202679.1|202529.1|202680.5|202530.5|202666.9|202516.9|27
1634713260000|2021-10-20 07:01:00|202677.5|202527.5|202676.2|202526.2|202677.5|202527.5|202672.7|202522.7|35
1634713270000|2021-10-20 07:01:10|202675.6|202525.6|202673.2|202523.2|202693.3|202543.3|202673.1|202523.1|35
1634713280000|2021-10-20 07:01:20|202673.6|202523.6|202697.1|202547.1|202703.3|202553.3|202673.2|202523.2|36
1634713290000|2021-10-20 07:01:30|202694.7|202544.7|202699.9|202549.9|202700.8|202550.8|202692.6|202542.6|29
1634713300000|2021-10-20 07:01:40|202700.6|202550.6|202662.2|202512.2|202700.7|202550.7|202659.8|202509.8|31
1634713310000|2021-10-20 07:01:50|202661.5|202511.5|202653.2|202503.2|202661.5|202511.5|202649.9|202499.9|29
1634713320000|2021-10-20 07:02:00|202652.7|202502.7|202673|202523|202673.3|202523.3|202651.6|202501.6|29
1634713330000|2021-10-20 07:02:10|202673.7|202523.7|202677.8|202527.8|202678.6|202528.6|202664.7|202514.7|31
1634713340000|2021-10-20 07:02:20|202679.2|202529.2|202669.7|202519.7|202679.2|202529.2|202667.5|202517.5|32
1634713350000|2021-10-20 07:02:30|202667.6|202517.6|202671.9|202521.9|202674.4|202524.4|202665.3|202515.3|33
1634713360000|2021-10-20 07:02:40|202671.5|202521.5|202670.8|202520.8|202674|202524|202670.1|202520.1|30
1634713370000|2021-10-20 07:02:50|202662.7|202512.7|202672.4|202522.4|202675.2|202525.2|202661|202511|33
1634713380000|2021-10-20 07:03:00|202671.9|202521.9|202677.2|202527.2|202678.5|202528.5|202670.5|202520.5|31
1634713390000|2021-10-20 07:03:10|202675.1|202525.1|202676|202526|202678|202528|202669.8|202519.8|35
1634713400000|2021-10-20 07:03:20|202675|202525|202671.8|202521.8|202677.7|202527.7|202669.1|202519.1|30
1634713410000|2021-10-20 07:03:30|202672.3|202522.3|202668.9|202518.9|202672.3|202522.3|202667.7|202517.7|33
1634713420000|2021-10-20 07:03:40|202668.5|202518.5|202672|202522|202675.8|202525.8|202668.5|202518.5|28
1634713430000|2021-10-20 07:03:50|202672.1|202522.1|202710.9|202560.9|202734.4|202584.4|202672.1|202522.1|31
1634713440000|2021-10-20 07:04:00|202710.6|202560.6|202718.3|202568.3|202718.3|202568.3|202710.4|202560.4|27
1634713450000|2021-10-20 07:04:10|202718.9|202568.9|202716.1|202566.1|202722.3|202572.3|202714.1|202564.1|23
1634713460000|2021-10-20 07:04:20|202717.9|202567.9|202721.3|202571.3|202721.6|202571.6|202717.9|202567.9|18
1634713470000|2021-10-20 07:04:30|202721.1|202571.1|202714.4|202564.4|202723.6|202573.6|202714.4|202564.4|18
1634713480000|2021-10-20 07:04:40|202714|202564|202712.4|202562.4|202716.9|202566.9|202709.5|202559.5|26
1634713490000|2021-10-20 07:04:50|202712.3|202562.3|202713.5|202563.5|202714.9|202564.9|202711.5|202561.5|25
1634713500000|2021-10-20 07:05:00|202713.6|202563.6|202713.7|202563.7|202714.1|202564.1|202711.4|202561.4|25
1634713510000|2021-10-20 07:05:10|202713.6|202563.6|202716.1|202566.1|202716.1|202566.1|202710.8|202560.8|24
1634713520000|2021-10-20 07:05:20|202714.9|202564.9|202714.9|202564.9|202715.4|202565.4|202711|202561|31
1634713530000|2021-10-20 07:05:30|202714.2|202564.2|202758.7|202608.7|202761.5|202611.5|202713.2|202563.2|32
1634713540000|2021-10-20 07:05:40|202758.8|202608.8|202761.4|202611.4|202763.4|202613.4|202758.2|202608.2|15
1634713550000|2021-10-20 07:05:50|202761|202611|202762.9|202612.9|202762.9|202612.9|202760|202610|19
1634713560000|2021-10-20 07:06:00|202761.4|202611.4|202798.5|202648.5|202798.5|202648.5|202761.4|202611.4|27
1634713570000|2021-10-20 07:06:10|202797.7|202647.7|202799.6|202649.6|202817.3|202667.3|202797|202647|32
1634713580000|2021-10-20 07:06:20|202798.7|202648.7|202814.8|202664.8|202821.7|202671.7|202798.7|202648.7|34
1634713590000|2021-10-20 07:06:30|202814.4|202664.4|202831.6|202681.6|202836.3|202686.3|202814.4|202664.4|34
1634713600000|2021-10-20 07:06:40|202831.3|202681.3|202865.8|202715.8|202865.8|202715.8|202831.3|202681.3|32
1634713610000|2021-10-20 07:06:50|202870.6|202720.6|202876.5|202726.5|202882.6|202732.6|202870.6|202720.6|37
1634713620000|2021-10-20 07:07:00|202875.4|202725.4|202882.4|202732.4|202882.4|202732.4|202873.8|202723.8|31
1634713630000|2021-10-20 07:07:10|202882.2|202732.2|202885.1|202735.1|202885.1|202735.1|202880.6|202730.6|29
1634713640000|2021-10-20 07:07:20|202890.7|202740.7|202873.8|202723.8|202890.7|202740.7|202861.4|202711.4|32
1634713650000|2021-10-20 07:07:30|202873.9|202723.9|202863.4|202713.4|202876.8|202726.8|202863.4|202713.4|34
1634713660000|2021-10-20 07:07:40|202867.1|202717.1|202839.4|202689.4|202867.1|202717.1|202835.5|202685.5|32
1634713670000|2021-10-20 07:07:50|202839|202689|202852.9|202702.9|202853.9|202703.9|202837.7|202687.7|23
1634713680000|2021-10-20 07:08:00|202851.5|202701.5|202858.1|202708.1|202858.5|202708.5|202843.5|202693.5|28
1634713690000|2021-10-20 07:08:10|202857.3|202707.3|202885.4|202735.4|202890|202740|202835.1|202685.1|28
1634713700000|2021-10-20 07:08:20|202885.3|202735.3|202879.8|202729.8|202886.6|202736.6|202878.4|202728.4|34
1634713710000|2021-10-20 07:08:30|202880.5|202730.5|202876.8|202726.8|202880.7|202730.7|202873.8|202723.8|30
1634713720000|2021-10-20 07:08:40|202879.1|202729.1|202880.3|202730.3|202888.5|202738.5|202874.2|202724.2|36
1634713730000|2021-10-20 07:08:50|202879.2|202729.2|202878.8|202728.8|202890.8|202740.8|202871.6|202721.6|38
1634713740000|2021-10-20 07:09:00|202877.3|202727.3|202840.1|202690.1|202877.5|202727.5|202837.9|202687.9|38
1634713750000|2021-10-20 07:09:10|202840.8|202690.8|202793.9|202643.9|202841.5|202691.5|202793.3|202643.3|31
1634713760000|2021-10-20 07:09:20|202794|202644|202794.7|202644.7|202796.2|202646.2|202794|202644|26
1634713770000|2021-10-20 07:09:30|202794|202644|202795.7|202645.7|202796.2|202646.2|202791.6|202641.6|23
1634713780000|2021-10-20 07:09:40|202795.9|202645.9|202794.3|202644.3|202797.2|202647.2|202793.7|202643.7|24
1634713790000|2021-10-20 07:09:50|202794.5|202644.5|202796.3|202646.3|202796.3|202646.3|202792.6|202642.6|20
1634713800000|2021-10-20 07:10:00|202796|202646|202794.2|202644.2|202800.8|202650.8|202782.9|202632.9|33
1634713810000|2021-10-20 07:10:10|202796.2|202646.2|202834.6|202684.6|202836.7|202686.7|202796.2|202646.2|34
1634713820000|2021-10-20 07:10:20|202834.5|202684.5|202825.7|202675.7|202835.2|202685.2|202825.7|202675.7|31
1634713830000|2021-10-20 07:10:30|202828.1|202678.1|202820.6|202670.6|202828.1|202678.1|202813.6|202663.6|30
1634713840000|2021-10-20 07:10:40|202819.3|202669.3|202827|202677|202827|202677|202818.9|202668.9|35
1634713850000|2021-10-20 07:10:50|202826.2|202676.2|202824.3|202674.3|202826.2|202676.2|202820.5|202670.5|28
1634713860000|2021-10-20 07:11:00|202823.5|202673.5|202826.8|202676.8|202849.6|202699.6|202823.5|202673.5|29
1634713870000|2021-10-20 07:11:10|202828.6|202678.6|202815.8|202665.8|202828.6|202678.6|202813.5|202663.5|32
1634713880000|2021-10-20 07:11:20|202815|202665|202779|202629|202819|202669|202776.9|202626.9|25
1634713890000|2021-10-20 07:11:30|202781.6|202631.6|202778.8|202628.8|202781.6|202631.6|202775.6|202625.6|26
1634713900000|2021-10-20 07:11:40|202778|202628|202776.4|202626.4|202779.5|202629.5|202776.4|202626.4|18
1634713910000|2021-10-20 07:11:50|202775.3|202625.3|202771|202621|202783.4|202633.4|202771|202621|25
1634713920000|2021-10-20 07:12:00|202770.8|202620.8|202734.5|202584.5|202770.8|202620.8|202732.4|202582.4|35
1634713930000|2021-10-20 07:12:10|202734|202584|202729.2|202579.2|202734|202584|202728.7|202578.7|16
1634713940000|2021-10-20 07:12:20|202729.1|202579.1|202727.8|202577.8|202730.4|202580.4|202727.8|202577.8|19
1634713950000|2021-10-20 07:12:30|202723.3|202573.3|202703.2|202553.2|202723.3|202573.3|202696.6|202546.6|34
1634713960000|2021-10-20 07:12:40|202702.8|202552.8|202703.6|202553.6|202712.9|202562.9|202701.1|202551.1|33
1634713970000|2021-10-20 07:12:50|202703.3|202553.3|202699.7|202549.7|202707.6|202557.6|202699.7|202549.7|28
1634713980000|2021-10-20 07:13:00|202700.7|202550.7|202698|202548|202700.7|202550.7|202696.1|202546.1|32
1634713990000|2021-10-20 07:13:10|202699.2|202549.2|202703.5|202553.5|202709.8|202559.8|202696.8|202546.8|31
1634714000000|2021-10-20 07:13:20|202702.2|202552.2|202700.7|202550.7|202713.9|202563.9|202699.2|202549.2|32
1634714010000|2021-10-20 07:13:30|202700.4|202550.4|202694|202544|202700.4|202550.4|202693.4|202543.4|33
1634714020000|2021-10-20 07:13:40|202694.1|202544.1|202698.6|202548.6|202698.6|202548.6|202691.1|202541.1|29
1634714030000|2021-10-20 07:13:50|202698.5|202548.5|202695.4|202545.4|202699.1|202549.1|202695|202545|30
1634714040000|2021-10-20 07:14:00|202695.3|202545.3|202699.8|202549.8|202719.9|202569.9|202694.9|202544.9|37
1634714050000|2021-10-20 07:14:10|202699.6|202549.6|202700.4|202550.4|202704.3|202554.3|202698.4|202548.4|32
1634714060000|2021-10-20 07:14:20|202700.1|202550.1|202697.3|202547.3|202700.1|202550.1|202692|202542|33
1634714070000|2021-10-20 07:14:30|202697.5|202547.5|202718|202568|202718|202568|202686.1|202536.1|27
1634714080000|2021-10-20 07:14:40|202711.1|202561.1|202728.7|202578.7|202728.7|202578.7|202701.8|202551.8|35
1634714090000|2021-10-20 07:14:50|202729.4|202579.4|202704.6|202554.6|202729.4|202579.4|202703.3|202553.3|34
1634714100000|2021-10-20 07:15:00|202704.4|202554.4|202692.5|202542.5|202708.4|202558.4|202692.5|202542.5|38
1634714110000|2021-10-20 07:15:10|202692.4|202542.4|202655.8|202505.8|202694.6|202544.6|202651.9|202501.9|27
1634714120000|2021-10-20 07:15:20|202655.7|202505.7|202656.4|202506.4|202656.5|202506.5|202653.8|202503.8|25
1634714130000|2021-10-20 07:15:30|202656.5|202506.5|202658.8|202508.8|202658.8|202508.8|202656|202506|19
1634714140000|2021-10-20 07:15:40|202658.2|202508.2|202661.3|202511.3|202668.4|202518.4|202658.2|202508.2|33
1634714150000|2021-10-20 07:15:50|202661.6|202511.6|202660.7|202510.7|202661.6|202511.6|202658.7|202508.7|30
1634714160000|2021-10-20 07:16:00|202660.2|202510.2|202656.6|202506.6|202660.8|202510.8|202656.6|202506.6|31
1634714170000|2021-10-20 07:16:10|202656.2|202506.2|202629.6|202479.6|202657|202507|202629.6|202479.6|38
1634714180000|2021-10-20 07:16:20|202630|202480|202620.2|202470.2|202630|202480|202618|202468|37
1634714190000|2021-10-20 07:16:30|202620.8|202470.8|202622.3|202472.3|202623.6|202473.6|202619.4|202469.4|35
1634714200000|2021-10-20 07:16:40|202621.3|202471.3|202621.4|202471.4|202623.7|202473.7|202620.1|202470.1|31
1634714210000|2021-10-20 07:16:50|202620.8|202470.8|202621.7|202471.7|202623|202473|202620.7|202470.7|22
1634714220000|2021-10-20 07:17:00|202621.5|202471.5|202614.1|202464.1|202622.4|202472.4|202613|202463|30
1634714230000|2021-10-20 07:17:10|202613.9|202463.9|202611.5|202461.5|202613.9|202463.9|202608.9|202458.9|19
1634714240000|2021-10-20 07:17:20|202611.9|202461.9|202608.2|202458.2|202612.2|202462.2|202605.2|202455.2|22
1634714250000|2021-10-20 07:17:30|202607.5|202457.5|202616.1|202466.1|202617.2|202467.2|202605.3|202455.3|29
1634714260000|2021-10-20 07:17:40|202615.1|202465.1|202612.3|202462.3|202615.1|202465.1|202609.4|202459.4|28
1634714270000|2021-10-20 07:17:50|202611.8|202461.8|202611.2|202461.2|202613.4|202463.4|202611|202461|21
1634714280000|2021-10-20 07:18:00|202611.3|202461.3|202611.6|202461.6|202613.5|202463.5|202607.7|202457.7|36
1634714290000|2021-10-20 07:18:10|202611.2|202461.2|202609.9|202459.9|202612.7|202462.7|202608.8|202458.8|22
1634714300000|2021-10-20 07:18:20|202610.4|202460.4|202610.1|202460.1|202611.4|202461.4|202607.6|202457.6|25
1634714310000|2021-10-20 07:18:30|202609.4|202459.4|202614|202464|202619.8|202469.8|202609.4|202459.4|28
1634714320000|2021-10-20 07:18:40|202616.2|202466.2|202616.4|202466.4|202618.8|202468.8|202612.4|202462.4|30
1634714330000|2021-10-20 07:18:50|202616.5|202466.5|202616.3|202466.3|202616.6|202466.6|202614|202464|13
1634714340000|2021-10-20 07:19:00|202615.8|202465.8|202610.6|202460.6|202616.2|202466.2|202610.1|202460.1|31
1634714350000|2021-10-20 07:19:10|202612.1|202462.1|202613.6|202463.6|202614.1|202464.1|202611.2|202461.2|25
1634714360000|2021-10-20 07:19:20|202613.8|202463.8|202610.4|202460.4|202614.3|202464.3|202607.1|202457.1|25
1634714370000|2021-10-20 07:19:30|202609.7|202459.7|202613.8|202463.8|202615.9|202465.9|202609.4|202459.4|22
1634714380000|2021-10-20 07:19:40|202613.9|202463.9|202615.2|202465.2|202616.4|202466.4|202612.1|202462.1|29
1634714390000|2021-10-20 07:19:50|202615.1|202465.1|202616.4|202466.4|202618.4|202468.4|202614.5|202464.5|19
1634714400000|2021-10-20 07:20:00|202616.2|202466.2|202613.3|202463.3|202616.2|202466.2|202612.2|202462.2|30
1634714410000|2021-10-20 07:20:10|202613.5|202463.5|202614.7|202464.7|202616.7|202466.7|202612|202462|26
1634714420000|2021-10-20 07:20:20|202614.2|202464.2|202614.4|202464.4|202615.5|202465.5|202612.4|202462.4|24
1634714430000|2021-10-20 07:20:30|202613.4|202463.4|202616.3|202466.3|202618.4|202468.4|202612.5|202462.5|26
1634714440000|2021-10-20 07:20:40|202616.2|202466.2|202617|202467|202617.3|202467.3|202615.4|202465.4|21
1634714450000|2021-10-20 07:20:50|202615.6|202465.6|202615.1|202465.1|202618.8|202468.8|202613.8|202463.8|20
1634714460000|2021-10-20 07:21:00|202613.2|202463.2|202617.6|202467.6|202621.7|202471.7|202608.7|202458.7|33
1634714470000|2021-10-20 07:21:10|202618.4|202468.4|202616.6|202466.6|202619.3|202469.3|202616.2|202466.2|20
1634714480000|2021-10-20 07:21:20|202616.4|202466.4|202610.2|202460.2|202618.6|202468.6|202610.2|202460.2|23
1634714490000|2021-10-20 07:21:30|202610.1|202460.1|202610.7|202460.7|202611.2|202461.2|202607.3|202457.3|20
1634714500000|2021-10-20 07:21:40|202610.8|202460.8|202611.4|202461.4|202613.1|202463.1|202610.4|202460.4|31
1634714510000|2021-10-20 07:21:50|202612.2|202462.2|202613.3|202463.3|202613.5|202463.5|202609.8|202459.8|22
1634714520000|2021-10-20 07:22:00|202612.8|202462.8|202621.6|202471.6|202623.1|202473.1|202611.9|202461.9|20
1634714530000|2021-10-20 07:22:10|202620|202470|202618|202468|202621.6|202471.6|202615.1|202465.1|29
1634714540000|2021-10-20 07:22:20|202618.1|202468.1|202616.9|202466.9|202619|202469|202615.6|202465.6|31
1634714550000|2021-10-20 07:22:30|202616.7|202466.7|202613|202463|202617|202467|202612.1|202462.1|29
1634714560000|2021-10-20 07:22:40|202612.8|202462.8|202613.6|202463.6|202614.5|202464.5|202612|202462|28
1634714570000|2021-10-20 07:22:50|202612.4|202462.4|202613|202463|202614.1|202464.1|202607.7|202457.7|25
1634714580000|2021-10-20 07:23:00|202613.7|202463.7|202611.7|202461.7|202613.7|202463.7|202607|202457|20
1634714590000|2021-10-20 07:23:10|202613.1|202463.1|202610.3|202460.3|202613.8|202463.8|202607|202457|26
1634714600000|2021-10-20 07:23:20|202610.1|202460.1|202608.6|202458.6|202611.3|202461.3|202608.1|202458.1|26
1634714610000|2021-10-20 07:23:30|202608|202458|202606.8|202456.8|202610.2|202460.2|202603.7|202453.7|31
1634714620000|2021-10-20 07:23:40|202605.2|202455.2|202603.3|202453.3|202607.9|202457.9|202602.6|202452.6|22
1634714630000|2021-10-20 07:23:50|202603.4|202453.4|202539.8|202389.8|202603.7|202453.7|202539.2|202389.2|34
1634714640000|2021-10-20 07:24:00|202539.1|202389.1|202528.6|202378.6|202542.9|202392.9|202528.6|202378.6|22
1634714650000|2021-10-20 07:24:10|202528.8|202378.8|202517.6|202367.6|202528.8|202378.8|202507.3|202357.3|32
1634714660000|2021-10-20 07:24:20|202519.6|202369.6|202527.6|202377.6|202534.5|202384.5|202516.3|202366.3|24
1634714670000|2021-10-20 07:24:30|202527.5|202377.5|202523.5|202373.5|202527.7|202377.7|202518.1|202368.1|27
1634714680000|2021-10-20 07:24:40|202524|202374|202509.6|202359.6|202524|202374|202506.7|202356.7|23
1634714690000|2021-10-20 07:24:50|202509.4|202359.4|202514.3|202364.3|202516|202366|202509|202359|26
1634714700000|2021-10-20 07:25:00|202513.2|202363.2|202490.7|202340.7|202516.6|202366.6|202487.2|202337.2|32
1634714710000|2021-10-20 07:25:10|202490.9|202340.9|202495.7|202345.7|202497.8|202347.8|202490.9|202340.9|29
1634714720000|2021-10-20 07:25:20|202499.3|202349.3|202496.2|202346.2|202502.8|202352.8|202496.2|202346.2|35
1634714730000|2021-10-20 07:25:30|202497.4|202347.4|202489.5|202339.5|202500.5|202350.5|202484.1|202334.1|34
1634714740000|2021-10-20 07:25:40|202489.3|202339.3|202485.2|202335.2|202490.7|202340.7|202484|202334|18
1634714750000|2021-10-20 07:25:50|202488.5|202338.5|202493.3|202343.3|202499.5|202349.5|202488.5|202338.5|30
1634714760000|2021-10-20 07:26:00|202493.5|202343.5|202494.2|202344.2|202494.5|202344.5|202491.2|202341.2|29
1634714770000|2021-10-20 07:26:10|202493.1|202343.1|202492.6|202342.6|202496.7|202346.7|202491.6|202341.6|28
1634714780000|2021-10-20 07:26:20|202493|202343|202494.1|202344.1|202494.1|202344.1|202491.7|202341.7|29
1634714790000|2021-10-20 07:26:30|202492.8|202342.8|202490.3|202340.3|202494.3|202344.3|202490.3|202340.3|30
1634714800000|2021-10-20 07:26:40|202491.8|202341.8|202491.5|202341.5|202492.4|202342.4|202489.9|202339.9|14
1634714810000|2021-10-20 07:26:50|202491.9|202341.9|202492|202342|202498.9|202348.9|202490.1|202340.1|30
1634714820000|2021-10-20 07:27:00|202492.1|202342.1|202519.6|202369.6|202524.8|202374.8|202492.1|202342.1|28
1634714830000|2021-10-20 07:27:10|202519.7|202369.7|202517.8|202367.8|202521.6|202371.6|202517.3|202367.3|17
1634714840000|2021-10-20 07:27:20|202517.3|202367.3|202520.7|202370.7|202523.5|202373.5|202516.8|202366.8|23
1634714850000|2021-10-20 07:27:30|202521.4|202371.4|202521.3|202371.3|202521.7|202371.7|202516.9|202366.9|20
1634714860000|2021-10-20 07:27:40|202520.8|202370.8|202522.3|202372.3|202522.9|202372.9|202518.9|202368.9|19
1634714870000|2021-10-20 07:27:50|202522.6|202372.6|202521.7|202371.7|202524.7|202374.7|202515.8|202365.8|23
1634714880000|2021-10-20 07:28:00|202522.4|202372.4|202522.6|202372.6|202523.3|202373.3|202520.7|202370.7|21
1634714890000|2021-10-20 07:28:10|202523.3|202373.3|202521.3|202371.3|202525.4|202375.4|202520.3|202370.3|20
1634714900000|2021-10-20 07:28:20|202521.1|202371.1|202493|202343|202522.1|202372.1|202490.8|202340.8|30
1634714910000|2021-10-20 07:28:30|202493.2|202343.2|202493.9|202343.9|202495.2|202345.2|202492.3|202342.3|21
1634714920000|2021-10-20 07:28:40|202493.8|202343.8|202513.8|202363.8|202518.7|202368.7|202493.8|202343.8|34
1634714930000|2021-10-20 07:28:50|202514.4|202364.4|202530.4|202380.4|202564.5|202414.5|202507.3|202357.3|31
1634714940000|2021-10-20 07:29:00|202527.4|202377.4|202477.5|202327.5|202530.3|202380.3|202475.8|202325.8|32
1634714950000|2021-10-20 07:29:10|202478.2|202328.2|202485.1|202335.1|202486.1|202336.1|202477.1|202327.1|28
1634714960000|2021-10-20 07:29:20|202486.6|202336.6|202485.8|202335.8|202487.9|202337.9|202485.8|202335.8|20
1634714970000|2021-10-20 07:29:30|202486.7|202336.7|202448.4|202298.4|202486.7|202336.7|202448|202298|23
1634714980000|2021-10-20 07:29:40|202448.7|202298.7|202478.4|202328.4|202479.3|202329.3|202448|202298|32
1634714990000|2021-10-20 07:29:50|202476.9|202326.9|202469|202319|202480.1|202330.1|202469|202319|21
1634715000000|2021-10-20 07:30:00|202471.5|202321.5|202447.1|202297.1|202476.8|202326.8|202446.6|202296.6|33
1634715010000|2021-10-20 07:30:10|202447.4|202297.4|202449.2|202299.2|202451.4|202301.4|202444.8|202294.8|30
1634715020000|2021-10-20 07:30:20|202448.4|202298.4|202452.9|202302.9|202458.1|202308.1|202446.4|202296.4|26
1634715030000|2021-10-20 07:30:30|202452.3|202302.3|202456.8|202306.8|202460.5|202310.5|202448.2|202298.2|31
1634715040000|2021-10-20 07:30:40|202456|202306|202449.1|202299.1|202458.3|202308.3|202445.7|202295.7|29
1634715050000|2021-10-20 07:30:50|202450.3|202300.3|202453.2|202303.2|202455.1|202305.1|202448|202298|19
1634715060000|2021-10-20 07:31:00|202451.9|202301.9|202449.8|202299.8|202456|202306|202447.8|202297.8|25
1634715070000|2021-10-20 07:31:10|202449.7|202299.7|202449.5|202299.5|202452.3|202302.3|202449|202299|23
1634715080000|2021-10-20 07:31:20|202449.3|202299.3|202450.6|202300.6|202450.6|202300.6|202447.2|202297.2|26
1634715090000|2021-10-20 07:31:30|202450.7|202300.7|202451.3|202301.3|202453.9|202303.9|202450.6|202300.6|23
1634715100000|2021-10-20 07:31:40|202450.2|202300.2|202454.5|202304.5|202483|202333|202449|202299|29
1634715110000|2021-10-20 07:31:50|202454.1|202304.1|202450.1|202300.1|202460.9|202310.9|202447.4|202297.4|32
1634715120000|2021-10-20 07:32:00|202449.4|202299.4|202476.5|202326.5|202476.5|202326.5|202448.9|202298.9|27
1634715130000|2021-10-20 07:32:10|202476.9|202326.9|202446.9|202296.9|202480.5|202330.5|202444.7|202294.7|31
1634715140000|2021-10-20 07:32:20|202449|202299|202482.6|202332.6|202482.6|202332.6|202446.6|202296.6|28
1634715150000|2021-10-20 07:32:30|202482.1|202332.1|202525.8|202375.8|202529.2|202379.2|202481.5|202331.5|32
1634715160000|2021-10-20 07:32:40|202522.1|202372.1|202524.8|202374.8|202531.1|202381.1|202514.9|202364.9|29
1634715170000|2021-10-20 07:32:50|202526.1|202376.1|202559.2|202409.2|202579.6|202429.6|202526.1|202376.1|32
1634715180000|2021-10-20 07:33:00|202564.6|202414.6|202563.3|202413.3|202566.7|202416.7|202561.4|202411.4|27
1634715190000|2021-10-20 07:33:10|202564.7|202414.7|202558.7|202408.7|202564.7|202414.7|202556|202406|21
1634715200000|2021-10-20 07:33:20|202559.6|202409.6|202558.3|202408.3|202567.1|202417.1|202556.2|202406.2|27
1634715210000|2021-10-20 07:33:30|202559.2|202409.2|202550.7|202400.7|202559.2|202409.2|202546.4|202396.4|26
1634715220000|2021-10-20 07:33:40|202551.3|202401.3|202552.9|202402.9|202564|202414|202549.7|202399.7|35
1634715230000|2021-10-20 07:33:50|202553.4|202403.4|202552.9|202402.9|202565.3|202415.3|202550.1|202400.1|31
1634715240000|2021-10-20 07:34:00|202551|202401|202560.5|202410.5|202564.4|202414.4|202551|202401|28
1634715250000|2021-10-20 07:34:10|202560.3|202410.3|202578|202428|202584.9|202434.9|202559.1|202409.1|29
1634715260000|2021-10-20 07:34:20|202577.9|202427.9|202573.8|202423.8|202578|202428|202568.8|202418.8|30
1634715270000|2021-10-20 07:34:30|202572.5|202422.5|202616.3|202466.3|202616.3|202466.3|202563.5|202413.5|31
1634715280000|2021-10-20 07:34:40|202616|202466|202618.1|202468.1|202619.7|202469.7|202614|202464|29
1634715290000|2021-10-20 07:34:50|202615.6|202465.6|202583.3|202433.3|202618.4|202468.4|202583.3|202433.3|31
1634715300000|2021-10-20 07:35:00|202577.9|202427.9|202591.6|202441.6|202600.2|202450.2|202574.7|202424.7|26
1634715310000|2021-10-20 07:35:10|202593.3|202443.3|202610.6|202460.6|202613.8|202463.8|202593.3|202443.3|33
1634715320000|2021-10-20 07:35:20|202611.1|202461.1|202609.9|202459.9|202613.3|202463.3|202607.8|202457.8|29
1634715330000|2021-10-20 07:35:30|202610.2|202460.2|202612.9|202462.9|202612.9|202462.9|202604.4|202454.4|28
1634715340000|2021-10-20 07:35:40|202613.4|202463.4|202618.3|202468.3|202618.7|202468.7|202612.6|202462.6|24
1634715350000|2021-10-20 07:35:50|202617.8|202467.8|202577.8|202427.8|202617.8|202467.8|202577|202427|29
1634715360000|2021-10-20 07:36:00|202578.2|202428.2|202566.4|202416.4|202578.3|202428.3|202564.3|202414.3|34
1634715370000|2021-10-20 07:36:10|202566.8|202416.8|202566.3|202416.3|202578|202428|202565.7|202415.7|32
1634715380000|2021-10-20 07:36:20|202566.7|202416.7|202550.7|202400.7|202567.9|202417.9|202549.9|202399.9|34
1634715390000|2021-10-20 07:36:30|202547.4|202397.4|202565.2|202415.2|202567.6|202417.6|202544.1|202394.1|29
1634715400000|2021-10-20 07:36:40|202565.7|202415.7|202565.8|202415.8|202568.5|202418.5|202562.1|202412.1|33
1634715410000|2021-10-20 07:36:50|202566.3|202416.3|202565.2|202415.2|202568.7|202418.7|202564.9|202414.9|29
1634715420000|2021-10-20 07:37:00|202566.4|202416.4|202567.8|202417.8|202570.3|202420.3|202566.4|202416.4|32
1634715430000|2021-10-20 07:37:10|202569.4|202419.4|202592.9|202442.9|202593.6|202443.6|202567.4|202417.4|36
1634715440000|2021-10-20 07:37:20|202594.1|202444.1|202590.2|202440.2|202595.7|202445.7|202589.8|202439.8|32
1634715450000|2021-10-20 07:37:30|202590.5|202440.5|202550.8|202400.8|202593|202443|202550.6|202400.6|33
1634715460000|2021-10-20 07:37:40|202550.9|202400.9|202541.5|202391.5|202557.9|202407.9|202540.2|202390.2|26
1634715470000|2021-10-20 07:37:50|202552.2|202402.2|202564.2|202414.2|202569|202419|202543.7|202393.7|32
1634715480000|2021-10-20 07:38:00|202564.6|202414.6|202563.6|202413.6|202565.9|202415.9|202562.3|202412.3|28
1634715490000|2021-10-20 07:38:10|202563.4|202413.4|202567.9|202417.9|202573.1|202423.1|202562.8|202412.8|31
1634715500000|2021-10-20 07:38:20|202570|202420|202565.3|202415.3|202598.4|202448.4|202565.2|202415.2|34
1634715510000|2021-10-20 07:38:30|202567.2|202417.2|202569.6|202419.6|202570.8|202420.8|202567.2|202417.2|22
1634715520000|2021-10-20 07:38:40|202569.3|202419.3|202569.4|202419.4|202572.1|202422.1|202565.8|202415.8|23
1634715530000|2021-10-20 07:38:50|202568.8|202418.8|202576.8|202426.8|202577.7|202427.7|202568.8|202418.8|23
1634715540000|2021-10-20 07:39:00|202575.7|202425.7|202580.9|202430.9|202583.9|202433.9|202575.7|202425.7|27
1634715550000|2021-10-20 07:39:10|202581.3|202431.3|202568.7|202418.7|202581.9|202431.9|202568.7|202418.7|30
1634715560000|2021-10-20 07:39:20|202569|202419|202567|202417|202570.6|202420.6|202565.4|202415.4|24
1634715570000|2021-10-20 07:39:30|202566.7|202416.7|202574.8|202424.8|202577.2|202427.2|202565.9|202415.9|25
1634715580000|2021-10-20 07:39:40|202573.2|202423.2|202566.5|202416.5|202573.2|202423.2|202565.3|202415.3|31
1634715590000|2021-10-20 07:39:50|202566.3|202416.3|202580.7|202430.7|202581|202431|202565.2|202415.2|32
1634715600000|2021-10-20 07:40:00|202580.8|202430.8|202566.2|202416.2|202581.2|202431.2|202565|202415|30
1634715610000|2021-10-20 07:40:10|202569|202419|202603.1|202453.1|202605.5|202455.5|202568.9|202418.9|34
1634715620000|2021-10-20 07:40:20|202603.9|202453.9|202603.8|202453.8|202608.1|202458.1|202599.6|202449.6|32
1634715630000|2021-10-20 07:40:30|202604.1|202454.1|202605.1|202455.1|202608.3|202458.3|202587.1|202437.1|34
1634715640000|2021-10-20 07:40:40|202604.5|202454.5|202607.8|202457.8|202610.2|202460.2|202604.5|202454.5|29
1634715650000|2021-10-20 07:40:50|202608.2|202458.2|202607.7|202457.7|202609.3|202459.3|202601.4|202451.4|25
1634715660000|2021-10-20 07:41:00|202607.9|202457.9|202601.6|202451.6|202607.9|202457.9|202598.2|202448.2|27
1634715670000|2021-10-20 07:41:10|202596.3|202446.3|202597.4|202447.4|202598.2|202448.2|202595.1|202445.1|28
1634715680000|2021-10-20 07:41:20|202597.7|202447.7|202598.6|202448.6|202599.8|202449.8|202596.6|202446.6|25
1634715690000|2021-10-20 07:41:30|202598.4|202448.4|202598.4|202448.4|202598.5|202448.5|202593.9|202443.9|22
1634715700000|2021-10-20 07:41:40|202598.9|202448.9|202583.4|202433.4|202599.9|202449.9|202580.9|202430.9|28
1634715710000|2021-10-20 07:41:50|202582.1|202432.1|202581.3|202431.3|202583.9|202433.9|202578.3|202428.3|25
1634715720000|2021-10-20 07:42:00|202581.6|202431.6|202582.6|202432.6|202585.4|202435.4|202580.6|202430.6|28
1634715730000|2021-10-20 07:42:10|202581.1|202431.1|202572.9|202422.9|202585.3|202435.3|202571.2|202421.2|33
1634715740000|2021-10-20 07:42:20|202574.2|202424.2|202575.1|202425.1|202584.3|202434.3|202570|202420|31
1634715750000|2021-10-20 07:42:30|202573.6|202423.6|202574.7|202424.7|202574.7|202424.7|202569.4|202419.4|31
1634715760000|2021-10-20 07:42:40|202575.5|202425.5|202582.3|202432.3|202586|202436|202575.2|202425.2|32
1634715770000|2021-10-20 07:42:50|202582.1|202432.1|202582.6|202432.6|202585.1|202435.1|202579.5|202429.5|24
1634715780000|2021-10-20 07:43:00|202582|202432|202609|202459|202612.3|202462.3|202581.9|202431.9|29
1634715790000|2021-10-20 07:43:10|202613.9|202463.9|202643.1|202493.1|202660.7|202510.7|202613.9|202463.9|34
1634715800000|2021-10-20 07:43:20|202644.4|202494.4|202645.5|202495.5|202646.3|202496.3|202640.4|202490.4|25
1634715810000|2021-10-20 07:43:30|202644.8|202494.8|202645.2|202495.2|202649.2|202499.2|202644.8|202494.8|18
1634715820000|2021-10-20 07:43:40|202645.9|202495.9|202637.7|202487.7|202648.5|202498.5|202634.4|202484.4|22
1634715830000|2021-10-20 07:43:50|202642.5|202492.5|202636.6|202486.6|202642.5|202492.5|202635.3|202485.3|17
1634715840000|2021-10-20 07:44:00|202637.3|202487.3|202638.3|202488.3|202640.6|202490.6|202634.4|202484.4|22
1634715850000|2021-10-20 07:44:10|202638|202488|202636.3|202486.3|202638|202488|202635.8|202485.8|15
1634715860000|2021-10-20 07:44:20|202636.6|202486.6|202607|202457|202636.7|202486.7|202605.7|202455.7|28
1634715870000|2021-10-20 07:44:30|202607.3|202457.3|202606.4|202456.4|202607.9|202457.9|202606.4|202456.4|19
1634715880000|2021-10-20 07:44:40|202606.6|202456.6|202620.4|202470.4|202623.4|202473.4|202605.6|202455.6|23
1634715890000|2021-10-20 07:44:50|202620.6|202470.6|202623.9|202473.9|202624.9|202474.9|202616.2|202466.2|29
1634715900000|2021-10-20 07:45:00|202622.8|202472.8|202613|202463|202623.4|202473.4|202612.8|202462.8|30
1634715910000|2021-10-20 07:45:10|202613.2|202463.2|202605.4|202455.4|202613.2|202463.2|202605.3|202455.3|21
1634715920000|2021-10-20 07:45:20|202605.8|202455.8|202613.1|202463.1|202617.9|202467.9|202602.9|202452.9|25
1634715930000|2021-10-20 07:45:30|202612.5|202462.5|202616|202466|202619.5|202469.5|202612.5|202462.5|32
1634715940000|2021-10-20 07:45:40|202616.2|202466.2|202614.6|202464.6|202618.9|202468.9|202612.8|202462.8|32
1634715950000|2021-10-20 07:45:50|202615.5|202465.5|202609.6|202459.6|202615.5|202465.5|202609.4|202459.4|22
1634715960000|2021-10-20 07:46:00|202609.9|202459.9|202607.8|202457.8|202610.5|202460.5|202606.7|202456.7|21
1634715970000|2021-10-20 07:46:10|202607.4|202457.4|202614.6|202464.6|202614.6|202464.6|202606.6|202456.6|24
1634715980000|2021-10-20 07:46:20|202615.3|202465.3|202610.1|202460.1|202615.3|202465.3|202609.8|202459.8|31
1634715990000|2021-10-20 07:46:30|202610.3|202460.3|202609.7|202459.7|202611.8|202461.8|202608.5|202458.5|28
1634716000000|2021-10-20 07:46:40|202610.3|202460.3|202609.6|202459.6|202610.7|202460.7|202608.1|202458.1|20
1634716010000|2021-10-20 07:46:50|202609.3|202459.3|202617.9|202467.9|202620|202470|202609.3|202459.3|26
1634716020000|2021-10-20 07:47:00|202619.5|202469.5|202619.5|202469.5|202619.6|202469.6|202617.4|202467.4|27
1634716030000|2021-10-20 07:47:10|202619.1|202469.1|202618.1|202468.1|202619.7|202469.7|202617.1|202467.1|30
1634716040000|2021-10-20 07:47:20|202617.9|202467.9|202616.1|202466.1|202619|202469|202616.1|202466.1|23
1634716050000|2021-10-20 07:47:30|202616.4|202466.4|202612.2|202462.2|202618.8|202468.8|202611.5|202461.5|33
1634716060000|2021-10-20 07:47:40|202612.7|202462.7|202610.3|202460.3|202615.9|202465.9|202609.9|202459.9|30
1634716070000|2021-10-20 07:47:50|202609.9|202459.9|202614.9|202464.9|202616.4|202466.4|202609.9|202459.9|33
1634716080000|2021-10-20 07:48:00|202614.1|202464.1|202607.3|202457.3|202614.6|202464.6|202607.3|202457.3|29
1634716090000|2021-10-20 07:48:10|202607.9|202457.9|202608.4|202458.4|202608.6|202458.6|202607.4|202457.4|16
1634716100000|2021-10-20 07:48:20|202608.7|202458.7|202609|202459|202610.5|202460.5|202608|202458|19
1634716110000|2021-10-20 07:48:30|202607.7|202457.7|202612.8|202462.8|202615.2|202465.2|202607.7|202457.7|18
1634716120000|2021-10-20 07:48:40|202613.7|202463.7|202657.6|202507.6|202659.7|202509.7|202612.9|202462.9|30
1634716130000|2021-10-20 07:48:50|202659.8|202509.8|202661.6|202511.6|202674.3|202524.3|202659.8|202509.8|28
1634716140000|2021-10-20 07:49:00|202659.2|202509.2|202655.8|202505.8|202666.6|202516.6|202655.1|202505.1|24
1634716150000|2021-10-20 07:49:10|202656|202506|202658.6|202508.6|202660|202510|202655.9|202505.9|25
1634716160000|2021-10-20 07:49:20|202656.4|202506.4|202657.8|202507.8|202661.6|202511.6|202656.4|202506.4|31
1634716170000|2021-10-20 07:49:30|202657.9|202507.9|202639.6|202489.6|202657.9|202507.9|202635.8|202485.8|26
1634716180000|2021-10-20 07:49:40|202641|202491|202641.7|202491.7|202643.8|202493.8|202639.1|202489.1|22
1634716190000|2021-10-20 07:49:50|202639.4|202489.4|202643.1|202493.1|202643.1|202493.1|202639.4|202489.4|21
1634716200000|2021-10-20 07:50:00|202643.5|202493.5|202642.2|202492.2|202644.1|202494.1|202640.5|202490.5|20
1634716210000|2021-10-20 07:50:10|202641.7|202491.7|202647.3|202497.3|202653.8|202503.8|202641.7|202491.7|29
1634716220000|2021-10-20 07:50:20|202647.2|202497.2|202646.2|202496.2|202648.3|202498.3|202645.6|202495.6|17
1634716230000|2021-10-20 07:50:30|202646.4|202496.4|202646.7|202496.7|202647.3|202497.3|202645.1|202495.1|12
1634716240000|2021-10-20 07:50:40|202647.1|202497.1|202645.4|202495.4|202647.2|202497.2|202636.3|202486.3|20
1634716250000|2021-10-20 07:50:50|202645.8|202495.8|202643|202493|202646.9|202496.9|202642.8|202492.8|17
1634716260000|2021-10-20 07:51:00|202643.3|202493.3|202609.8|202459.8|202644.5|202494.5|202607.9|202457.9|20
1634716270000|2021-10-20 07:51:10|202607|202457|202607|202457|202611.5|202461.5|202605.3|202455.3|22
1634716280000|2021-10-20 07:51:20|202607.5|202457.5|202605.9|202455.9|202608.8|202458.8|202605.9|202455.9|14
1634716290000|2021-10-20 07:51:30|202605.7|202455.7|202619.4|202469.4|202619.4|202469.4|202605.7|202455.7|17
1634716300000|2021-10-20 07:51:40|202619|202469|202619.4|202469.4|202624|202474|202618.9|202468.9|25
1634716310000|2021-10-20 07:51:50|202618.9|202468.9|202622.5|202472.5|202624.5|202474.5|202618.7|202468.7|27
1634716320000|2021-10-20 07:52:00|202622.7|202472.7|202610.6|202460.6|202624|202474|202610.6|202460.6|31
1634716330000|2021-10-20 07:52:10|202610.1|202460.1|202607.1|202457.1|202611|202461|202607.1|202457.1|19
1634716340000|2021-10-20 07:52:20|202607.9|202457.9|202609|202459|202610.2|202460.2|202607.2|202457.2|19
1634716350000|2021-10-20 07:52:30|202611.4|202461.4|202609.8|202459.8|202613|202463|202608.6|202458.6|27
1634716360000|2021-10-20 07:52:40|202608.2|202458.2|202609.8|202459.8|202615|202465|202607.3|202457.3|30
1634716370000|2021-10-20 07:52:50|202610.3|202460.3|202611.7|202461.7|202620.5|202470.5|202607.3|202457.3|28
1634716380000|2021-10-20 07:53:00|202610.6|202460.6|202611.7|202461.7|202615.6|202465.6|202609.9|202459.9|31
1634716390000|2021-10-20 07:53:10|202611.4|202461.4|202609.6|202459.6|202611.4|202461.4|202606.1|202456.1|20
1634716400000|2021-10-20 07:53:20|202612.6|202462.6|202603.5|202453.5|202619|202469|202603.4|202453.4|24
1634716410000|2021-10-20 07:53:30|202604.1|202454.1|202605|202455|202607.9|202457.9|202601.1|202451.1|14
1634716420000|2021-10-20 07:53:40|202604.9|202454.9|202613.7|202463.7|202617.3|202467.3|202603.2|202453.2|23
1634716430000|2021-10-20 07:53:50|202619|202469|202647.2|202497.2|202652.4|202502.4|202619|202469|31
1634716440000|2021-10-20 07:54:00|202646.9|202496.9|202632.6|202482.6|202646.9|202496.9|202626.4|202476.4|30
1634716450000|2021-10-20 07:54:10|202632.8|202482.8|202610.9|202460.9|202632.8|202482.8|202610.3|202460.3|32
1634716460000|2021-10-20 07:54:20|202609.6|202459.6|202572.9|202422.9|202609.6|202459.6|202570.6|202420.6|27
1634716470000|2021-10-20 07:54:30|202575.8|202425.8|202576.4|202426.4|202578.1|202428.1|202572.8|202422.8|20
1634716480000|2021-10-20 07:54:40|202576.2|202426.2|202579.9|202429.9|202581|202431|202576.2|202426.2|26
1634716490000|2021-10-20 07:54:50|202579.2|202429.2|202572|202422|202581.1|202431.1|202570.6|202420.6|29
1634716500000|2021-10-20 07:55:00|202572.1|202422.1|202566.9|202416.9|202581.2|202431.2|202564.5|202414.5|36
1634716510000|2021-10-20 07:55:10|202566.2|202416.2|202560.4|202410.4|202566.2|202416.2|202559.7|202409.7|29
1634716520000|2021-10-20 07:55:20|202560.2|202410.2|202558.1|202408.1|202561.2|202411.2|202556.9|202406.9|20
1634716530000|2021-10-20 07:55:30|202566.7|202416.7|202559|202409|202566.7|202416.7|202556.2|202406.2|21
1634716540000|2021-10-20 07:55:40|202557.4|202407.4|202581.9|202431.9|202587.9|202437.9|202554.8|202404.8|27
1634716550000|2021-10-20 07:55:50|202584.3|202434.3|202597.6|202447.6|202600.5|202450.5|202582.3|202432.3|33
1634716560000|2021-10-20 07:56:00|202594.1|202444.1|202620.6|202470.6|202620.6|202470.6|202594.1|202444.1|29
1634716570000|2021-10-20 07:56:10|202621.6|202471.6|202626.2|202476.2|202626.3|202476.3|202620.5|202470.5|33
1634716580000|2021-10-20 07:56:20|202628.9|202478.9|202628.4|202478.4|202628.9|202478.9|202625.6|202475.6|30
1634716590000|2021-10-20 07:56:30|202627.6|202477.6|202622.9|202472.9|202629|202479|202622.4|202472.4|24
1634716600000|2021-10-20 07:56:40|202622.8|202472.8|202616.5|202466.5|202625|202475|202613.5|202463.5|33
1634716610000|2021-10-20 07:56:50|202616.9|202466.9|202618.2|202468.2|202623.8|202473.8|202616.3|202466.3|26
1634716620000|2021-10-20 07:57:00|202618.9|202468.9|202621|202471|202621.8|202471.8|202617.4|202467.4|28
1634716630000|2021-10-20 07:57:10|202620.5|202470.5|202620.9|202470.9|202621.7|202471.7|202619.4|202469.4|27
1634716640000|2021-10-20 07:57:20|202621.3|202471.3|202622.2|202472.2|202622.2|202472.2|202619.7|202469.7|24
1634716650000|2021-10-20 07:57:30|202620.8|202470.8|202575.7|202425.7|202628.6|202478.6|202575.7|202425.7|33
1634716660000|2021-10-20 07:57:40|202573.9|202423.9|202576.2|202426.2|202576.2|202426.2|202567.6|202417.6|29
1634716670000|2021-10-20 07:57:50|202577.4|202427.4|202550.5|202400.5|202577.4|202427.4|202547.4|202397.4|30
1634716680000|2021-10-20 07:58:00|202550.8|202400.8|202547.9|202397.9|202550.8|202400.8|202546.7|202396.7|21
1634716690000|2021-10-20 07:58:10|202548|202398|202559.2|202409.2|202559.2|202409.2|202547.4|202397.4|27
1634716700000|2021-10-20 07:58:20|202557.5|202407.5|202551.9|202401.9|202558.2|202408.2|202546.1|202396.1|25
1634716710000|2021-10-20 07:58:30|202547.8|202397.8|202532.9|202382.9|202551.2|202401.2|202532.9|202382.9|29
1634716720000|2021-10-20 07:58:40|202529.6|202379.6|202528.8|202378.8|202531.4|202381.4|202525.9|202375.9|29
1634716730000|2021-10-20 07:58:50|202528.1|202378.1|202522.3|202372.3|202530.9|202380.9|202516.6|202366.6|29
1634716740000|2021-10-20 07:59:00|202521.6|202371.6|202519.3|202369.3|202521.6|202371.6|202519.3|202369.3|22
1634716750000|2021-10-20 07:59:10|202520.5|202370.5|202537.8|202387.8|202538.9|202388.9|202520.4|202370.4|25
1634716760000|2021-10-20 07:59:20|202537.2|202387.2|202535.7|202385.7|202539.6|202389.6|202532.6|202382.6|25
1634716770000|2021-10-20 07:59:30|202535.6|202385.6|202535.8|202385.8|202537.7|202387.7|202532.9|202382.9|29
1634716780000|2021-10-20 07:59:40|202536.4|202386.4|202534.6|202384.6|202537.4|202387.4|202534.3|202384.3|24
1634716790000|2021-10-20 07:59:50|202534.8|202384.8|202539|202389|202539.9|202389.9|202534.8|202384.8|20
1634716800000|2021-10-20 08:00:00|202538.4|202388.4|202538.9|202388.9|202538.9|202388.9|202533.2|202383.2|33
1634716810000|2021-10-20 08:00:10|202539.8|202389.8|202550|202400|202556.6|202406.6|202539.8|202389.8|29
1634716820000|2021-10-20 08:00:20|202549.1|202399.1|202552.4|202402.4|202554.1|202404.1|202544.2|202394.2|26
1634716830000|2021-10-20 08:00:30|202553.4|202403.4|202548.4|202398.4|202554.2|202404.2|202547.8|202397.8|23
1634716840000|2021-10-20 08:00:40|202547.8|202397.8|202543.3|202393.3|202549|202399|202543.1|202393.1|19
1634716850000|2021-10-20 08:00:50|202528.6|202378.6|202534.5|202384.5|202536.7|202386.7|202528.2|202378.2|28
1634716860000|2021-10-20 08:01:00|202534.7|202384.7|202534.2|202384.2|202536.4|202386.4|202532.3|202382.3|33
1634716870000|2021-10-20 08:01:10|202534|202384|202534.4|202384.4|202534.4|202384.4|202530.3|202380.3|25
1634716880000|2021-10-20 08:01:20|202534.5|202384.5|202532.9|202382.9|202536.4|202386.4|202532.6|202382.6|23
1634716890000|2021-10-20 08:01:30|202533.3|202383.3|202525.6|202375.6|202534.9|202384.9|202523.9|202373.9|25
1634716900000|2021-10-20 08:01:40|202526.2|202376.2|202525.9|202375.9|202530.9|202380.9|202525.9|202375.9|24
1634716910000|2021-10-20 08:01:50|202525.8|202375.8|202528.7|202378.7|202528.7|202378.7|202525.3|202375.3|19
1634716920000|2021-10-20 08:02:00|202528.9|202378.9|202524.7|202374.7|202529.9|202379.9|202522.9|202372.9|26
1634716930000|2021-10-20 08:02:10|202525.5|202375.5|202528.6|202378.6|202529.2|202379.2|202525|202375|28
1634716940000|2021-10-20 08:02:20|202528.9|202378.9|202495.3|202345.3|202528.9|202378.9|202493.4|202343.4|27
1634716950000|2021-10-20 08:02:30|202488.7|202338.7|202490.8|202340.8|202495.1|202345.1|202488.7|202338.7|31
1634716960000|2021-10-20 08:02:40|202489.6|202339.6|202491.6|202341.6|202496.7|202346.7|202488.4|202338.4|27
1634716970000|2021-10-20 08:02:50|202491.8|202341.8|202481.4|202331.4|202492.1|202342.1|202481.3|202331.3|24
1634716980000|2021-10-20 08:03:00|202481.3|202331.3|202488.3|202338.3|202488.3|202338.3|202477.6|202327.6|21
1634716990000|2021-10-20 08:03:10|202498.6|202348.6|202505.1|202355.1|202505.2|202355.2|202498.6|202348.6|24
1634717000000|2021-10-20 08:03:20|202503.8|202353.8|202503.2|202353.2|202506|202356|202502.7|202352.7|17
1634717010000|2021-10-20 08:03:30|202504.7|202354.7|202521.4|202371.4|202524.3|202374.3|202502.8|202352.8|22
1634717020000|2021-10-20 08:03:40|202522.8|202372.8|202533.3|202383.3|202535.8|202385.8|202520.3|202370.3|32
1634717030000|2021-10-20 08:03:50|202533.4|202383.4|202536.5|202386.5|202539.9|202389.9|202532.7|202382.7|32
1634717040000|2021-10-20 08:04:00|202537|202387|202533.8|202383.8|202538.2|202388.2|202532.3|202382.3|26
1634717050000|2021-10-20 08:04:10|202532.8|202382.8|202522|202372|202532.8|202382.8|202519.1|202369.1|31
1634717060000|2021-10-20 08:04:20|202522.5|202372.5|202526.3|202376.3|202527|202377|202511.8|202361.8|31
1634717070000|2021-10-20 08:04:30|202522.4|202372.4|202523.5|202373.5|202526.7|202376.7|202522.2|202372.2|31
1634717080000|2021-10-20 08:04:40|202525|202375|202522.7|202372.7|202525.9|202375.9|202522.2|202372.2|26
1634717090000|2021-10-20 08:04:50|202522.5|202372.5|202523.3|202373.3|202526.4|202376.4|202522.5|202372.5|32
1634717100000|2021-10-20 08:05:00|202523.6|202373.6|202540.1|202390.1|202540.1|202390.1|202523.4|202373.4|27
1634717110000|2021-10-20 08:05:10|202539.9|202389.9|202545.2|202395.2|202549.1|202399.1|202539.8|202389.8|35
1634717120000|2021-10-20 08:05:20|202545.1|202395.1|202554.6|202404.6|202556.7|202406.7|202543.8|202393.8|31
1634717130000|2021-10-20 08:05:30|202553.9|202403.9|202545.2|202395.2|202557.7|202407.7|202545.1|202395.1|34
1634717140000|2021-10-20 08:05:40|202546.7|202396.7|202532.8|202382.8|202547.3|202397.3|202529.4|202379.4|34
1634717150000|2021-10-20 08:05:50|202530.7|202380.7|202532|202382|202537.1|202387.1|202530.7|202380.7|30
1634717160000|2021-10-20 08:06:00|202531.7|202381.7|202528.9|202378.9|202535.1|202385.1|202528.9|202378.9|22
1634717170000|2021-10-20 08:06:10|202529|202379|202527.4|202377.4|202529.2|202379.2|202526.8|202376.8|25
1634717180000|2021-10-20 08:06:20|202527.2|202377.2|202571.6|202421.6|202574.1|202424.1|202527.2|202377.2|28
1634717190000|2021-10-20 08:06:30|202571.3|202421.3|202572.7|202422.7|202576.4|202426.4|202569.1|202419.1|28
1634717200000|2021-10-20 08:06:40|202569.6|202419.6|202571.5|202421.5|202573.2|202423.2|202568.1|202418.1|35
1634717210000|2021-10-20 08:06:50|202570.7|202420.7|202570.3|202420.3|202572.8|202422.8|202568.4|202418.4|33
1634717220000|2021-10-20 08:07:00|202571|202421|202549.3|202399.3|202571|202421|202549.3|202399.3|37
1634717230000|2021-10-20 08:07:10|202547.7|202397.7|202535.7|202385.7|202548.7|202398.7|202535.7|202385.7|36
1634717240000|2021-10-20 08:07:20|202537.4|202387.4|202536.3|202386.3|202538.5|202388.5|202536.2|202386.2|26
1634717250000|2021-10-20 08:07:30|202536.2|202386.2|202534|202384|202536.7|202386.7|202533.7|202383.7|19
1634717260000|2021-10-20 08:07:40|202533.4|202383.4|202534.9|202384.9|202537.9|202387.9|202533|202383|20
1634717270000|2021-10-20 08:07:50|202536.3|202386.3|202532.4|202382.4|202536.7|202386.7|202532.4|202382.4|13
1634717280000|2021-10-20 08:08:00|202532.8|202382.8|202528.5|202378.5|202533.1|202383.1|202525.8|202375.8|36
1634717290000|2021-10-20 08:08:10|202528.7|202378.7|202527.2|202377.2|202528.7|202378.7|202525.3|202375.3|30
1634717300000|2021-10-20 08:08:20|202526.2|202376.2|202519.2|202369.2|202526.4|202376.4|202518|202368|23
1634717310000|2021-10-20 08:08:30|202519.3|202369.3|202505.1|202355.1|202520|202370|202505.1|202355.1|13
1634717320000|2021-10-20 08:08:40|202504.9|202354.9|202508.9|202358.9|202508.9|202358.9|202504.1|202354.1|24
1634717330000|2021-10-20 08:08:50|202508.8|202358.8|202501.3|202351.3|202508.8|202358.8|202500|202350|22
1634717340000|2021-10-20 08:09:00|202501.6|202351.6|202506.2|202356.2|202508.1|202358.1|202501|202351|23
1634717350000|2021-10-20 08:09:10|202507.4|202357.4|202521.1|202371.1|202530.6|202380.6|202507.4|202357.4|28
1634717360000|2021-10-20 08:09:20|202521.5|202371.5|202518.1|202368.1|202522.4|202372.4|202515.4|202365.4|29
1634717370000|2021-10-20 08:09:30|202517.9|202367.9|202535.2|202385.2|202536.2|202386.2|202517.8|202367.8|27
1634717380000|2021-10-20 08:09:40|202535.1|202385.1|202532.5|202382.5|202535.1|202385.1|202530.2|202380.2|25
1634717390000|2021-10-20 08:09:50|202532.8|202382.8|202535.9|202385.9|202537.9|202387.9|202531.7|202381.7|24
1634717400000|2021-10-20 08:10:00|202535.6|202385.6|202527|202377|202535.6|202385.6|202527|202377|29
1634717410000|2021-10-20 08:10:10|202527.1|202377.1|202521.2|202371.2|202531.1|202381.1|202520.6|202370.6|34
1634717420000|2021-10-20 08:10:20|202521|202371|202518.9|202368.9|202521|202371|202516.2|202366.2|32
1634717430000|2021-10-20 08:10:30|202518.5|202368.5|202517.5|202367.5|202519.9|202369.9|202517.5|202367.5|28
1634717440000|2021-10-20 08:10:40|202517.8|202367.8|202509.3|202359.3|202518.9|202368.9|202509.2|202359.2|31
1634717450000|2021-10-20 08:10:50|202511|202361|202509.9|202359.9|202512.5|202362.5|202509.1|202359.1|26
1634717460000|2021-10-20 08:11:00|202510|202360|202496.6|202346.6|202510.8|202360.8|202495|202345|22
1634717470000|2021-10-20 08:11:10|202498.2|202348.2|202502.5|202352.5|202505.3|202355.3|202495.9|202345.9|24
1634717480000|2021-10-20 08:11:20|202504.1|202354.1|202503|202353|202504.7|202354.7|202502.1|202352.1|17
1634717490000|2021-10-20 08:11:30|202502.8|202352.8|202497.4|202347.4|202505|202355|202494.9|202344.9|18
1634717500000|2021-10-20 08:11:40|202497.2|202347.2|202490.4|202340.4|202497.2|202347.2|202489.3|202339.3|23
1634717510000|2021-10-20 08:11:50|202490.5|202340.5|202497.6|202347.6|202498.2|202348.2|202490.5|202340.5|21
1634717520000|2021-10-20 08:12:00|202497.9|202347.9|202498.3|202348.3|202500.2|202350.2|202497.3|202347.3|28
1634717530000|2021-10-20 08:12:10|202498.2|202348.2|202498.1|202348.1|202499.1|202349.1|202497.6|202347.6|25
1634717540000|2021-10-20 08:12:20|202499|202349|202495.4|202345.4|202499.7|202349.7|202490.3|202340.3|28
1634717550000|2021-10-20 08:12:30|202495|202345|202497.4|202347.4|202499.4|202349.4|202494.1|202344.1|25
1634717560000|2021-10-20 08:12:40|202496.9|202346.9|202498.3|202348.3|202499|202349|202494.7|202344.7|30
1634717570000|2021-10-20 08:12:50|202498.2|202348.2|202495.7|202345.7|202498.6|202348.6|202494.9|202344.9|24
1634717580000|2021-10-20 08:13:00|202496.6|202346.6|202496.4|202346.4|202498.8|202348.8|202495.8|202345.8|26
1634717590000|2021-10-20 08:13:10|202497.2|202347.2|202543.7|202393.7|202546.1|202396.1|202495.9|202345.9|23
1634717600000|2021-10-20 08:13:20|202544.7|202394.7|202543.8|202393.8|202546.2|202396.2|202543.1|202393.1|23
1634717610000|2021-10-20 08:13:30|202544.3|202394.3|202514.9|202364.9|202544.3|202394.3|202513.9|202363.9|30
1634717620000|2021-10-20 08:13:40|202514.3|202364.3|202511.9|202361.9|202516.5|202366.5|202511.8|202361.8|28
1634717630000|2021-10-20 08:13:50|202511.1|202361.1|202511.8|202361.8|202512.9|202362.9|202509.3|202359.3|33
1634717640000|2021-10-20 08:14:00|202511.6|202361.6|202515.7|202365.7|202518.6|202368.6|202511.6|202361.6|29
1634717650000|2021-10-20 08:14:10|202515.3|202365.3|202500.1|202350.1|202518.7|202368.7|202499.1|202349.1|29
1634717660000|2021-10-20 08:14:20|202500.2|202350.2|202499.2|202349.2|202500.2|202350.2|202496.9|202346.9|29
1634717670000|2021-10-20 08:14:30|202499.5|202349.5|202489.1|202339.1|202501|202351|202488.2|202338.2|20
1634717680000|2021-10-20 08:14:40|202487.9|202337.9|202491.7|202341.7|202496.6|202346.6|202487.9|202337.9|21
1634717690000|2021-10-20 08:14:50|202492.1|202342.1|202491.9|202341.9|202492.3|202342.3|202491.4|202341.4|18
1634717700000|2021-10-20 08:15:00|202492.7|202342.7|202494.6|202344.6|202495.6|202345.6|202491|202341|17
1634717710000|2021-10-20 08:15:10|202494.7|202344.7|202494.6|202344.6|202495.6|202345.6|202493.5|202343.5|19
1634717720000|2021-10-20 08:15:20|202494.5|202344.5|202489.5|202339.5|202495|202345|202488.1|202338.1|14
1634717730000|2021-10-20 08:15:30|202488|202338|202490.7|202340.7|202490.7|202340.7|202486.4|202336.4|17
1634717740000|2021-10-20 08:15:40|202490.2|202340.2|202504.2|202354.2|202509.5|202359.5|202490.2|202340.2|28
1634717750000|2021-10-20 08:15:50|202505.3|202355.3|202513.7|202363.7|202529.4|202379.4|202504.6|202354.6|31
1634717760000|2021-10-20 08:16:00|202514.5|202364.5|202514.9|202364.9|202515.7|202365.7|202513.6|202363.6|19
1634717770000|2021-10-20 08:16:10|202515.5|202365.5|202516.4|202366.4|202518.4|202368.4|202511.5|202361.5|24
1634717780000|2021-10-20 08:16:20|202516.6|202366.6|202523.3|202373.3|202526.1|202376.1|202515|202365|22
1634717790000|2021-10-20 08:16:30|202522.6|202372.6|202522.9|202372.9|202523.8|202373.8|202522.1|202372.1|20
1634717800000|2021-10-20 08:16:40|202523.6|202373.6|202523.5|202373.5|202523.8|202373.8|202522.4|202372.4|10
1634717810000|2021-10-20 08:16:50|202524|202374|202528|202378|202529.1|202379.1|202520.9|202370.9|30
1634717820000|2021-10-20 08:17:00|202527.4|202377.4|202526.9|202376.9|202527.4|202377.4|202517.8|202367.8|35
1634717830000|2021-10-20 08:17:10|202525.9|202375.9|202529.8|202379.8|202530.8|202380.8|202525.9|202375.9|29
1634717840000|2021-10-20 08:17:20|202528.7|202378.7|202528.1|202378.1|202529.8|202379.8|202528.1|202378.1|21
1634717850000|2021-10-20 08:17:30|202527.3|202377.3|202527.2|202377.2|202528.5|202378.5|202522.7|202372.7|28
1634717860000|2021-10-20 08:17:40|202526.6|202376.6|202522.8|202372.8|202528.5|202378.5|202522.8|202372.8|29
1634717870000|2021-10-20 08:17:50|202521.9|202371.9|202526.4|202376.4|202527.3|202377.3|202518.2|202368.2|33
1634717880000|2021-10-20 08:18:00|202526|202376|202527.5|202377.5|202527.7|202377.7|202523.3|202373.3|25
1634717890000|2021-10-20 08:18:10|202528.1|202378.1|202525.6|202375.6|202528.3|202378.3|202525.5|202375.5|24
1634717900000|2021-10-20 08:18:20|202525.8|202375.8|202523.2|202373.2|202527.9|202377.9|202523.2|202373.2|17
1634717910000|2021-10-20 08:18:30|202523.3|202373.3|202534.2|202384.2|202534.2|202384.2|202523.3|202373.3|21
1634717920000|2021-10-20 08:18:40|202532.7|202382.7|202533.7|202383.7|202538.7|202388.7|202532.6|202382.6|25
1634717930000|2021-10-20 08:18:50|202532.2|202382.2|202524.6|202374.6|202533|202383|202522.7|202372.7|27
1634717940000|2021-10-20 08:19:00|202519.4|202369.4|202501.1|202351.1|202519.4|202369.4|202499.1|202349.1|24
1634717950000|2021-10-20 08:19:10|202501.4|202351.4|202502.8|202352.8|202507.8|202357.8|202500.4|202350.4|32
1634717960000|2021-10-20 08:19:20|202502|202352|202497.4|202347.4|202508.9|202358.9|202497.4|202347.4|29
1634717970000|2021-10-20 08:19:30|202500.1|202350.1|202497.2|202347.2|202502|202352|202496.2|202346.2|21
1634717980000|2021-10-20 08:19:40|202499|202349|202466.3|202316.3|202499.6|202349.6|202466.3|202316.3|24
1634717990000|2021-10-20 08:19:50|202465|202315|202444.6|202294.6|202469|202319|202443.7|202293.7|28
1634718000000|2021-10-20 08:20:00|202445.5|202295.5|202442.7|202292.7|202445.5|202295.5|202441.1|202291.1|23
1634718010000|2021-10-20 08:20:10|202442.9|202292.9|202443.7|202293.7|202445|202295|202442.4|202292.4|18
1634718020000|2021-10-20 08:20:20|202442|202292|202443|202293|202445.5|202295.5|202441.6|202291.6|23
1634718030000|2021-10-20 08:20:30|202443.3|202293.3|202450.1|202300.1|202450.9|202300.9|202443|202293|21
1634718040000|2021-10-20 08:20:40|202449.8|202299.8|202450.3|202300.3|202455.9|202305.9|202448.4|202298.4|25
1634718050000|2021-10-20 08:20:50|202449.8|202299.8|202449.7|202299.7|202451.2|202301.2|202448.9|202298.9|22
1634718060000|2021-10-20 08:21:00|202449.2|202299.2|202446.8|202296.8|202449.6|202299.6|202444.7|202294.7|24
1634718070000|2021-10-20 08:21:10|202446.5|202296.5|202448|202298|202448.9|202298.9|202444.1|202294.1|23
1634718080000|2021-10-20 08:21:20|202448.5|202298.5|202441.3|202291.3|202449.2|202299.2|202441.3|202291.3|18
1634718090000|2021-10-20 08:21:30|202439.7|202289.7|202445|202295|202445|202295|202438|202288|24
1634718100000|2021-10-20 08:21:40|202445.6|202295.6|202443.5|202293.5|202445.6|202295.6|202439.1|202289.1|21
1634718110000|2021-10-20 08:21:50|202443.3|202293.3|202443|202293|202445.8|202295.8|202440.1|202290.1|25
1634718120000|2021-10-20 08:22:00|202443.9|202293.9|202443.2|202293.2|202445.1|202295.1|202440.5|202290.5|22
1634718130000|2021-10-20 08:22:10|202443|202293|202448|202298|202450.5|202300.5|202442.5|202292.5|21
1634718140000|2021-10-20 08:22:20|202447|202297|202447.8|202297.8|202448.2|202298.2|202445.6|202295.6|17
1634718150000|2021-10-20 08:22:30|202449.1|202299.1|202446.6|202296.6|202449.2|202299.2|202446.6|202296.6|19
1634718160000|2021-10-20 08:22:40|202447.9|202297.9|202446.7|202296.7|202447.9|202297.9|202445.2|202295.2|16
1634718170000|2021-10-20 08:22:50|202446.1|202296.1|202446.3|202296.3|202448.2|202298.2|202444.9|202294.9|19
1634718180000|2021-10-20 08:23:00|202445.9|202295.9|202445.4|202295.4|202446.7|202296.7|202444.9|202294.9|21
1634718190000|2021-10-20 08:23:10|202443.6|202293.6|202444.3|202294.3|202447.2|202297.2|202443.6|202293.6|19
1634718200000|2021-10-20 08:23:20|202442.5|202292.5|202437.1|202287.1|202443|202293|202436.3|202286.3|19
1634718210000|2021-10-20 08:23:30|202435.5|202285.5|202436.6|202286.6|202439.4|202289.4|202435.5|202285.5|21
1634718220000|2021-10-20 08:23:40|202436.5|202286.5|202435.2|202285.2|202438.6|202288.6|202422.5|202272.5|25
1634718230000|2021-10-20 08:23:50|202434.6|202284.6|202424.1|202274.1|202434.6|202284.6|202424.1|202274.1|24
1634718240000|2021-10-20 08:24:00|202426.1|202276.1|202424.2|202274.2|202429.4|202279.4|202424.2|202274.2|29
1634718250000|2021-10-20 08:24:10|202424.1|202274.1|202424.2|202274.2|202425.3|202275.3|202424|202274|15
1634718260000|2021-10-20 08:24:20|202424|202274|202425.9|202275.9|202426.7|202276.7|202423.8|202273.8|14
1634718270000|2021-10-20 08:24:30|202426.7|202276.7|202387.3|202237.3|202426.7|202276.7|202387.3|202237.3|31
1634718280000|2021-10-20 08:24:40|202386.6|202236.6|202385.5|202235.5|202392.3|202242.3|202381.1|202231.1|31
1634718290000|2021-10-20 08:24:50|202385.3|202235.3|202388.1|202238.1|202388.1|202238.1|202384.2|202234.2|20
1634718300000|2021-10-20 08:25:00|202387.8|202237.8|202386.6|202236.6|202391|202241|202384|202234|25
1634718310000|2021-10-20 08:25:10|202386.3|202236.3|202387.9|202237.9|202389|202239|202385.9|202235.9|15
1634718320000|2021-10-20 08:25:20|202388.1|202238.1|202405.9|202255.9|202408.1|202258.1|202386.7|202236.7|24
1634718330000|2021-10-20 08:25:30|202406.1|202256.1|202407.2|202257.2|202409.7|202259.7|202406.1|202256.1|18
1634718340000|2021-10-20 08:25:40|202405.9|202255.9|202405.5|202255.5|202405.9|202255.9|202403.6|202253.6|16
1634718350000|2021-10-20 08:25:50|202405|202255|202403.3|202253.3|202408|202258|202400.8|202250.8|19
1634718360000|2021-10-20 08:26:00|202403.7|202253.7|202401.7|202251.7|202407.2|202257.2|202401.4|202251.4|22
1634718370000|2021-10-20 08:26:10|202401.6|202251.6|202403.8|202253.8|202404.3|202254.3|202400.1|202250.1|26
1634718380000|2021-10-20 08:26:20|202404|202254|202400|202250|202404.8|202254.8|202400|202250|19
1634718390000|2021-10-20 08:26:30|202401.1|202251.1|202400.4|202250.4|202402.2|202252.2|202399.7|202249.7|17
1634718400000|2021-10-20 08:26:40|202401.2|202251.2|202400.9|202250.9|202402.6|202252.6|202396|202246|26
1634718410000|2021-10-20 08:26:50|202398.3|202248.3|202406.7|202256.7|202409.3|202259.3|202398.3|202248.3|30
1634718420000|2021-10-20 08:27:00|202406.1|202256.1|202406.1|202256.1|202408.8|202258.8|202405.2|202255.2|25
1634718430000|2021-10-20 08:27:10|202407.6|202257.6|202417.6|202267.6|202421.5|202271.5|202407.6|202257.6|26
1634718440000|2021-10-20 08:27:20|202418|202268|202414.5|202264.5|202419.2|202269.2|202409.8|202259.8|21
1634718450000|2021-10-20 08:27:30|202415|202265|202385.5|202235.5|202417.3|202267.3|202380.3|202230.3|25
1634718460000|2021-10-20 08:27:40|202385.8|202235.8|202380.2|202230.2|202388.3|202238.3|202379|202229|35
1634718470000|2021-10-20 08:27:50|202379.7|202229.7|202375.7|202225.7|202381.2|202231.2|202374.8|202224.8|16
1634718480000|2021-10-20 08:28:00|202375.8|202225.8|202372.8|202222.8|202376.5|202226.5|202367.6|202217.6|28
1634718490000|2021-10-20 08:28:10|202372.6|202222.6|202352.5|202202.5|202372.9|202222.9|202352.5|202202.5|26
1634718500000|2021-10-20 08:28:20|202355|202205|202334|202184|202355.9|202205.9|202334|202184|27
1634718510000|2021-10-20 08:28:30|202334.4|202184.4|202328.5|202178.5|202338.8|202188.8|202326.9|202176.9|26
1634718520000|2021-10-20 08:28:40|202324.7|202174.7|202322.9|202172.9|202328.8|202178.8|202322.4|202172.4|22
1634718530000|2021-10-20 08:28:50|202323.5|202173.5|202329.7|202179.7|202333.4|202183.4|202321|202171|27
1634718540000|2021-10-20 08:29:00|202333.2|202183.2|202333|202183|202335.8|202185.8|202330.6|202180.6|24
1634718550000|2021-10-20 08:29:10|202332.8|202182.8|202345.2|202195.2|202345.8|202195.8|202332.4|202182.4|19
1634718560000|2021-10-20 08:29:20|202344.4|202194.4|202347|202197|202348.2|202198.2|202344.4|202194.4|16
1634718570000|2021-10-20 08:29:30|202347.2|202197.2|202344.4|202194.4|202347.2|202197.2|202344.4|202194.4|18
1634718580000|2021-10-20 08:29:40|202344.3|202194.3|202345.1|202195.1|202347.1|202197.1|202344.3|202194.3|18
1634718590000|2021-10-20 08:29:50|202345.3|202195.3|202345.4|202195.4|202346.4|202196.4|202337.3|202187.3|28
1634718600000|2021-10-20 08:30:00|202346|202196|202344.8|202194.8|202346|202196|202343.1|202193.1|20
1634718610000|2021-10-20 08:30:10|202344.9|202194.9|202344.7|202194.7|202344.9|202194.9|202343.8|202193.8|14
1634718620000|2021-10-20 08:30:20|202344.9|202194.9|202345.7|202195.7|202349.9|202199.9|202341.1|202191.1|23
1634718630000|2021-10-20 08:30:30|202345.6|202195.6|202324.5|202174.5|202345.6|202195.6|202323.1|202173.1|25
1634718640000|2021-10-20 08:30:40|202324|202174|202336|202186|202337.2|202187.2|202324|202174|17
1634718650000|2021-10-20 08:30:50|202334.5|202184.5|202341.3|202191.3|202344.1|202194.1|202333.5|202183.5|24
1634718660000|2021-10-20 08:31:00|202341|202191|202336.8|202186.8|202352.3|202202.3|202336.5|202186.5|28
1634718670000|2021-10-20 08:31:10|202336.3|202186.3|202340.6|202190.6|202341.3|202191.3|202334.7|202184.7|22
1634718680000|2021-10-20 08:31:20|202340.7|202190.7|202341.3|202191.3|202342.7|202192.7|202340.2|202190.2|24
1634718690000|2021-10-20 08:31:30|202340.9|202190.9|202318.6|202168.6|202340.9|202190.9|202317.4|202167.4|25
1634718700000|2021-10-20 08:31:40|202318.4|202168.4|202318.2|202168.2|202319.7|202169.7|202316.1|202166.1|25
1634718710000|2021-10-20 08:31:50|202317.5|202167.5|202320.5|202170.5|202321.4|202171.4|202317.5|202167.5|20
1634718720000|2021-10-20 08:32:00|202320.8|202170.8|202320.2|202170.2|202323.3|202173.3|202319.8|202169.8|20
1634718730000|2021-10-20 08:32:10|202320.5|202170.5|202291.8|202141.8|202320.5|202170.5|202288.2|202138.2|28
1634718740000|2021-10-20 08:32:20|202292.1|202142.1|202286.9|202136.9|202295|202145|202286.1|202136.1|23
1634718750000|2021-10-20 08:32:30|202285.6|202135.6|202284.1|202134.1|202287.1|202137.1|202282.7|202132.7|29
1634718760000|2021-10-20 08:32:40|202283.7|202133.7|202276|202126|202286.4|202136.4|202273.3|202123.3|29
1634718770000|2021-10-20 08:32:50|202276.6|202126.6|202281.3|202131.3|202281.3|202131.3|202274.2|202124.2|22
1634718780000|2021-10-20 08:33:00|202281.4|202131.4|202285.1|202135.1|202287.3|202137.3|202280.1|202130.1|16
1634718790000|2021-10-20 08:33:10|202285.9|202135.9|202326.2|202176.2|202326.2|202176.2|202284.4|202134.4|29
1634718800000|2021-10-20 08:33:20|202326.4|202176.4|202324.9|202174.9|202328.9|202178.9|202323.9|202173.9|23
1634718810000|2021-10-20 08:33:30|202326.3|202176.3|202319.9|202169.9|202327.3|202177.3|202318.8|202168.8|25
1634718820000|2021-10-20 08:33:40|202321.5|202171.5|202320.5|202170.5|202322.9|202172.9|202315.7|202165.7|30
1634718830000|2021-10-20 08:33:50|202322.1|202172.1|202320.8|202170.8|202329.9|202179.9|202313.6|202163.6|29
1634718840000|2021-10-20 08:34:00|202318.1|202168.1|202314.7|202164.7|202320|202170|202314.2|202164.2|26
1634718850000|2021-10-20 08:34:10|202312|202162|202315|202165|202315.5|202165.5|202311.5|202161.5|28
1634718860000|2021-10-20 08:34:20|202314.5|202164.5|202310.1|202160.1|202315.1|202165.1|202305.2|202155.2|20
1634718870000|2021-10-20 08:34:30|202309.5|202159.5|202313.8|202163.8|202315.3|202165.3|202307.5|202157.5|17
1634718880000|2021-10-20 08:34:40|202312.2|202162.2|202314.4|202164.4|202316.3|202166.3|202312.2|202162.2|21
1634718890000|2021-10-20 08:34:50|202314.1|202164.1|202314.7|202164.7|202316.6|202166.6|202314|202164|19
1634718900000|2021-10-20 08:35:00|202315.3|202165.3|202299.8|202149.8|202315.8|202165.8|202297.3|202147.3|21
1634718910000|2021-10-20 08:35:10|202301.5|202151.5|202297|202147|202301.5|202151.5|202295|202145|24
1634718920000|2021-10-20 08:35:20|202295.6|202145.6|202288.1|202138.1|202297.6|202147.6|202286.8|202136.8|29
1634718930000|2021-10-20 08:35:30|202287.9|202137.9|202284|202134|202292.8|202142.8|202278.9|202128.9|29
1634718940000|2021-10-20 08:35:40|202284.1|202134.1|202278|202128|202284.3|202134.3|202276.7|202126.7|28
1634718950000|2021-10-20 08:35:50|202277.9|202127.9|202271|202121|202281.4|202131.4|202269.9|202119.9|25
1634718960000|2021-10-20 08:36:00|202271.8|202121.8|202267.4|202117.4|202272.2|202122.2|202257.7|202107.7|28
1634718970000|2021-10-20 08:36:10|202268.2|202118.2|202266.6|202116.6|202268.6|202118.6|202266.1|202116.1|21
1634718980000|2021-10-20 08:36:20|202266.7|202116.7|202260.3|202110.3|202266.7|202116.7|202260.3|202110.3|21
1634718990000|2021-10-20 08:36:30|202260.9|202110.9|202257.8|202107.8|202261|202111|202251.8|202101.8|29
1634719000000|2021-10-20 08:36:40|202257.7|202107.7|202280.9|202130.9|202285|202135|202257.7|202107.7|29
1634719010000|2021-10-20 08:36:50|202284.2|202134.2|202279.2|202129.2|202286.3|202136.3|202278.7|202128.7|27
1634719020000|2021-10-20 08:37:00|202279.8|202129.8|202279.8|202129.8|202286|202136|202279.7|202129.7|17
1634719030000|2021-10-20 08:37:10|202280.6|202130.6|202287.2|202137.2|202288.7|202138.7|202277.4|202127.4|26
1634719040000|2021-10-20 08:37:20|202286.5|202136.5|202289.5|202139.5|202292.1|202142.1|202285.6|202135.6|19
1634719050000|2021-10-20 08:37:30|202289.9|202139.9|202280.7|202130.7|202289.9|202139.9|202277|202127|26
1634719060000|2021-10-20 08:37:40|202280.1|202130.1|202282.8|202132.8|202285.7|202135.7|202278.8|202128.8|20
1634719070000|2021-10-20 08:37:50|202286.1|202136.1|202285.3|202135.3|202287|202137|202281.9|202131.9|25
1634719080000|2021-10-20 08:38:00|202286.1|202136.1|202283.3|202133.3|202286.1|202136.1|202280.8|202130.8|16
1634719090000|2021-10-20 08:38:10|202283.7|202133.7|202283.1|202133.1|202284.2|202134.2|202282.1|202132.1|15
1634719100000|2021-10-20 08:38:20|202281.6|202131.6|202285.1|202135.1|202290.4|202140.4|202280.9|202130.9|20
1634719110000|2021-10-20 08:38:30|202284.7|202134.7|202282.4|202132.4|202285.4|202135.4|202272.2|202122.2|31
1634719120000|2021-10-20 08:38:40|202281.7|202131.7|202270.3|202120.3|202288|202138|202267.2|202117.2|28
1634719130000|2021-10-20 08:38:50|202270|202120|202287.1|202137.1|202295.5|202145.5|202269.3|202119.3|31
1634719140000|2021-10-20 08:39:00|202292.2|202142.2|202284|202134|202292.2|202142.2|202277.2|202127.2|32
1634719150000|2021-10-20 08:39:10|202284.6|202134.6|202287.3|202137.3|202287.3|202137.3|202282.8|202132.8|17
1634719160000|2021-10-20 08:39:20|202286.7|202136.7|202283.9|202133.9|202288.4|202138.4|202283.9|202133.9|24
1634719170000|2021-10-20 08:39:30|202284.2|202134.2|202285.6|202135.6|202285.6|202135.6|202281.2|202131.2|24
1634719180000|2021-10-20 08:39:40|202283.5|202133.5|202281.4|202131.4|202285.2|202135.2|202281.2|202131.2|26
1634719190000|2021-10-20 08:39:50|202281.2|202131.2|202265.5|202115.5|202283.6|202133.6|202265.5|202115.5|28
1634719200000|2021-10-20 08:40:00|202265.1|202115.1|202282.2|202132.2|202283|202133|202265.1|202115.1|32
1634719210000|2021-10-20 08:40:10|202281.7|202131.7|202281.4|202131.4|202286.2|202136.2|202281|202131|28
1634719220000|2021-10-20 08:40:20|202281|202131|202273.5|202123.5|202281.1|202131.1|202270.7|202120.7|26
1634719230000|2021-10-20 08:40:30|202260.4|202110.4|202237.3|202087.3|202260.4|202110.4|202236.6|202086.6|33
1634719240000|2021-10-20 08:40:40|202238.2|202088.2|202238.8|202088.8|202238.8|202088.8|202227.8|202077.8|24
1634719250000|2021-10-20 08:40:50|202240.6|202090.6|202242.1|202092.1|202242.7|202092.7|202237.2|202087.2|24
1634719260000|2021-10-20 08:41:00|202242.5|202092.5|202277|202127|202278.3|202128.3|202242.5|202092.5|29
1634719270000|2021-10-20 08:41:10|202277.6|202127.6|202285.1|202135.1|202287.2|202137.2|202277.6|202127.6|24
1634719280000|2021-10-20 08:41:20|202286.4|202136.4|202283.9|202133.9|202286.4|202136.4|202271.3|202121.3|23
1634719290000|2021-10-20 08:41:30|202284.5|202134.5|202281.8|202131.8|202285.4|202135.4|202278.4|202128.4|28
1634719300000|2021-10-20 08:41:40|202280.9|202130.9|202283.5|202133.5|202284.6|202134.6|202280.2|202130.2|25
1634719310000|2021-10-20 08:41:50|202283.1|202133.1|202282.8|202132.8|202284.5|202134.5|202280.7|202130.7|20
1634719320000|2021-10-20 08:42:00|202282.3|202132.3|202278.7|202128.7|202283.1|202133.1|202278.4|202128.4|22
1634719330000|2021-10-20 08:42:10|202277.4|202127.4|202284.2|202134.2|202285.6|202135.6|202276.1|202126.1|29
1634719340000|2021-10-20 08:42:20|202284.8|202134.8|202281.1|202131.1|202284.9|202134.9|202278.6|202128.6|20
1634719350000|2021-10-20 08:42:30|202281.2|202131.2|202281|202131|202283.8|202133.8|202278.8|202128.8|21
1634719360000|2021-10-20 08:42:40|202280.1|202130.1|202278|202128|202281.8|202131.8|202278|202128|26
1634719370000|2021-10-20 08:42:50|202279.1|202129.1|202283.2|202133.2|202283.7|202133.7|202278.3|202128.3|24
1634719380000|2021-10-20 08:43:00|202282.2|202132.2|202239.2|202089.2|202282.2|202132.2|202239.2|202089.2|29
1634719390000|2021-10-20 08:43:10|202239.4|202089.4|202240.4|202090.4|202242.4|202092.4|202237.9|202087.9|26
1634719400000|2021-10-20 08:43:20|202240.6|202090.6|202240.7|202090.7|202242.3|202092.3|202239.2|202089.2|14
1634719410000|2021-10-20 08:43:30|202240.6|202090.6|202238.7|202088.7|202240.8|202090.8|202238.5|202088.5|22
1634719420000|2021-10-20 08:43:40|202238.8|202088.8|202241.8|202091.8|202243|202093|202238.4|202088.4|18
1634719430000|2021-10-20 08:43:50|202242.3|202092.3|202241.7|202091.7|202244.6|202094.6|202240.8|202090.8|23
1634719440000|2021-10-20 08:44:00|202241.8|202091.8|202244.2|202094.2|202245.7|202095.7|202241.8|202091.8|26
1634719450000|2021-10-20 08:44:10|202244.3|202094.3|202244.1|202094.1|202244.8|202094.8|202243.9|202093.9|14
1634719460000|2021-10-20 08:44:20|202243.9|202093.9|202247.4|202097.4|202249.9|202099.9|202243.9|202093.9|22
1634719470000|2021-10-20 08:44:30|202247.2|202097.2|202272.3|202122.3|202274.3|202124.3|202244.2|202094.2|24
1634719480000|2021-10-20 08:44:40|202272|202122|202286.2|202136.2|202286.7|202136.7|202271.8|202121.8|28
1634719490000|2021-10-20 08:44:50|202285.2|202135.2|202278.9|202128.9|202285.2|202135.2|202278.9|202128.9|19
1634719500000|2021-10-20 08:45:00|202279.1|202129.1|202282.2|202132.2|202285.1|202135.1|202279.1|202129.1|23
1634719510000|2021-10-20 08:45:10|202282|202132|202320.7|202170.7|202331.4|202181.4|202282|202132|33
1634719520000|2021-10-20 08:45:20|202321.5|202171.5|202321.4|202171.4|202322.3|202172.3|202311.4|202161.4|32
1634719530000|2021-10-20 08:45:30|202320.4|202170.4|202316.5|202166.5|202323.4|202173.4|202316.2|202166.2|26
1634719540000|2021-10-20 08:45:40|202315.8|202165.8|202315.5|202165.5|202322.3|202172.3|202314.9|202164.9|26
1634719550000|2021-10-20 08:45:50|202315.7|202165.7|202319.8|202169.8|202320.3|202170.3|202315.7|202165.7|20
1634719560000|2021-10-20 08:46:00|202320|202170|202323.1|202173.1|202327.6|202177.6|202316.3|202166.3|20
1634719570000|2021-10-20 08:46:10|202322.8|202172.8|202326.1|202176.1|202327|202177|202322.8|202172.8|29
1634719580000|2021-10-20 08:46:20|202326.2|202176.2|202333|202183|202337.7|202187.7|202326.2|202176.2|26
1634719590000|2021-10-20 08:46:30|202333.8|202183.8|202339.7|202189.7|202341.5|202191.5|202332.9|202182.9|18
1634719600000|2021-10-20 08:46:40|202338.6|202188.6|202338.5|202188.5|202357.8|202207.8|202333.4|202183.4|23
1634719610000|2021-10-20 08:46:50|202338.3|202188.3|202333|202183|202338.3|202188.3|202332.1|202182.1|26
1634719620000|2021-10-20 08:47:00|202333.3|202183.3|202318.7|202168.7|202334.2|202184.2|202317.2|202167.2|24
1634719630000|2021-10-20 08:47:10|202318.6|202168.6|202322.1|202172.1|202325.1|202175.1|202318.5|202168.5|27
1634719640000|2021-10-20 08:47:20|202322.4|202172.4|202322.9|202172.9|202323.5|202173.5|202315.8|202165.8|25
1634719650000|2021-10-20 08:47:30|202322.5|202172.5|202318.4|202168.4|202323.1|202173.1|202317|202167|25
1634719660000|2021-10-20 08:47:40|202318.3|202168.3|202318.5|202168.5|202321.6|202171.6|202315.1|202165.1|23
1634719670000|2021-10-20 08:47:50|202317.9|202167.9|202316.8|202166.8|202318.2|202168.2|202316.4|202166.4|23
1634719680000|2021-10-20 08:48:00|202317.2|202167.2|202317.9|202167.9|202320.4|202170.4|202315.8|202165.8|28
1634719690000|2021-10-20 08:48:10|202318.6|202168.6|202316.5|202166.5|202318.6|202168.6|202316.2|202166.2|13
1634719700000|2021-10-20 08:48:20|202316.1|202166.1|202328|202178|202328.9|202178.9|202315.3|202165.3|24
1634719710000|2021-10-20 08:48:30|202327.4|202177.4|202323.8|202173.8|202327.4|202177.4|202323.3|202173.3|21
1634719720000|2021-10-20 08:48:40|202324.2|202174.2|202315.5|202165.5|202329.4|202179.4|202314.5|202164.5|31
1634719730000|2021-10-20 08:48:50|202316.7|202166.7|202316.6|202166.6|202318.1|202168.1|202314.2|202164.2|26
1634719740000|2021-10-20 08:49:00|202316|202166|202316.8|202166.8|202316.8|202166.8|202313.9|202163.9|25
1634719750000|2021-10-20 08:49:10|202316.7|202166.7|202318.4|202168.4|202318.6|202168.6|202316.4|202166.4|22
1634719760000|2021-10-20 08:49:20|202318.7|202168.7|202320.7|202170.7|202321.8|202171.8|202318.6|202168.6|13
1634719770000|2021-10-20 08:49:30|202320.8|202170.8|202316.2|202166.2|202320.8|202170.8|202313.7|202163.7|27
1634719780000|2021-10-20 08:49:40|202315.9|202165.9|202309.8|202159.8|202316.2|202166.2|202305.4|202155.4|29
1634719790000|2021-10-20 08:49:50|202309.5|202159.5|202311.4|202161.4|202312.5|202162.5|202309.2|202159.2|19
1634719800000|2021-10-20 08:50:00|202311.5|202161.5|202306.3|202156.3|202311.7|202161.7|202304|202154|28
1634719810000|2021-10-20 08:50:10|202306.4|202156.4|202306.5|202156.5|202308.3|202158.3|202304.8|202154.8|24
1634719820000|2021-10-20 08:50:20|202306.3|202156.3|202307.6|202157.6|202307.9|202157.9|202306.3|202156.3|18
1634719830000|2021-10-20 08:50:30|202307.3|202157.3|202310.2|202160.2|202311.8|202161.8|202306.9|202156.9|17
1634719840000|2021-10-20 08:50:40|202310.1|202160.1|202311.5|202161.5|202311.5|202161.5|202310|202160|11
1634719850000|2021-10-20 08:50:50|202310.8|202160.8|202322.7|202172.7|202322.8|202172.8|202310.4|202160.4|19
1634719860000|2021-10-20 08:51:00|202321.6|202171.6|202345|202195|202345.2|202195.2|202321.6|202171.6|27
1634719870000|2021-10-20 08:51:10|202344.4|202194.4|202336.4|202186.4|202344.5|202194.5|202336.4|202186.4|36
1634719880000|2021-10-20 08:51:20|202337.4|202187.4|202344.2|202194.2|202344.7|202194.7|202337.1|202187.1|29
1634719890000|2021-10-20 08:51:30|202343|202193|202340.1|202190.1|202343.6|202193.6|202335|202185|35
1634719900000|2021-10-20 08:51:40|202340.2|202190.2|202343|202193|202343|202193|202339.6|202189.6|32
1634719910000|2021-10-20 08:51:50|202343.4|202193.4|202342.9|202192.9|202345.1|202195.1|202342.5|202192.5|33
1634719920000|2021-10-20 08:52:00|202343.1|202193.1|202346.4|202196.4|202349.6|202199.6|202341.9|202191.9|34
1634719930000|2021-10-20 08:52:10|202345|202195|202345.3|202195.3|202347.1|202197.1|202342.8|202192.8|29
1634719940000|2021-10-20 08:52:20|202345.1|202195.1|202338.8|202188.8|202347.3|202197.3|202334.2|202184.2|32
1634719950000|2021-10-20 08:52:30|202338.1|202188.1|202338.2|202188.2|202338.8|202188.8|202332|202182|32
1634719960000|2021-10-20 08:52:40|202338.3|202188.3|202332|202182|202338.3|202188.3|202331.7|202181.7|30
1634719970000|2021-10-20 08:52:50|202332.7|202182.7|202336.6|202186.6|202336.6|202186.6|202331|202181|30
1634719980000|2021-10-20 08:53:00|202337.5|202187.5|202335.9|202185.9|202338.5|202188.5|202331.4|202181.4|33
1634719990000|2021-10-20 08:53:10|202335.7|202185.7|202341.4|202191.4|202345.4|202195.4|202335.5|202185.5|37
1634720000000|2021-10-20 08:53:20|202342.2|202192.2|202343.4|202193.4|202343.4|202193.4|202340.7|202190.7|32
1634720010000|2021-10-20 08:53:30|202343.5|202193.5|202342.9|202192.9|202343.7|202193.7|202340.9|202190.9|31
1634720020000|2021-10-20 08:53:40|202342.3|202192.3|202338.5|202188.5|202342.6|202192.6|202338.5|202188.5|23
1634720030000|2021-10-20 08:53:50|202339.1|202189.1|202339.9|202189.9|202339.9|202189.9|202338.5|202188.5|18
1634720040000|2021-10-20 08:54:00|202341.7|202191.7|202367.1|202217.1|202367.9|202217.9|202341.7|202191.7|32
1634720050000|2021-10-20 08:54:10|202367.6|202217.6|202363.1|202213.1|202368.3|202218.3|202363.1|202213.1|26
1634720060000|2021-10-20 08:54:20|202363.7|202213.7|202364.7|202214.7|202365.7|202215.7|202363.4|202213.4|23
1634720070000|2021-10-20 08:54:30|202364.6|202214.6|202360|202210|202364.9|202214.9|202360|202210|23
1634720080000|2021-10-20 08:54:40|202362.5|202212.5|202360.6|202210.6|202362.5|202212.5|202359.7|202209.7|23
1634720090000|2021-10-20 08:54:50|202360.8|202210.8|202364.8|202214.8|202367.1|202217.1|202359.1|202209.1|25
1634720100000|2021-10-20 08:55:00|202364.9|202214.9|202367|202217|202367.5|202217.5|202364.9|202214.9|18
1634720110000|2021-10-20 08:55:10|202367.4|202217.4|202367.3|202217.3|202369.4|202219.4|202365.1|202215.1|31
1634720120000|2021-10-20 08:55:20|202365.5|202215.5|202369.3|202219.3|202369.3|202219.3|202365.4|202215.4|16
1634720130000|2021-10-20 08:55:30|202369.1|202219.1|202370.2|202220.2|202370.4|202220.4|202368|202218|19
1634720140000|2021-10-20 08:55:40|202370.7|202220.7|202364.1|202214.1|202371.3|202221.3|202360.7|202210.7|25
1634720150000|2021-10-20 08:55:50|202364.4|202214.4|202357.7|202207.7|202364.4|202214.4|202357.1|202207.1|21
1634720160000|2021-10-20 08:56:00|202358.1|202208.1|202355.3|202205.3|202358.1|202208.1|202354|202204|22
1634720170000|2021-10-20 08:56:10|202354.3|202204.3|202355|202205|202357.1|202207.1|202353.8|202203.8|20
1634720180000|2021-10-20 08:56:20|202354.8|202204.8|202355.8|202205.8|202357.6|202207.6|202354.3|202204.3|24
1634720190000|2021-10-20 08:56:30|202355.9|202205.9|202359.3|202209.3|202359.3|202209.3|202355.9|202205.9|19
1634720200000|2021-10-20 08:56:40|202357.2|202207.2|202356.8|202206.8|202361.3|202211.3|202354.5|202204.5|25
1634720210000|2021-10-20 08:56:50|202357.7|202207.7|202372.4|202222.4|202373.3|202223.3|202357.4|202207.4|23
1634720220000|2021-10-20 08:57:00|202371.6|202221.6|202369.3|202219.3|202371.6|202221.6|202369.3|202219.3|19
1634720230000|2021-10-20 08:57:10|202369.1|202219.1|202371.2|202221.2|202372.5|202222.5|202369.1|202219.1|20
1634720240000|2021-10-20 08:57:20|202371.3|202221.3|202370.9|202220.9|202374.7|202224.7|202370.5|202220.5|23
1634720250000|2021-10-20 08:57:30|202371|202221|202368.4|202218.4|202372.1|202222.1|202367.5|202217.5|23
1634720260000|2021-10-20 08:57:40|202367.6|202217.6|202368|202218|202368.2|202218.2|202363.4|202213.4|29
1634720270000|2021-10-20 08:57:50|202367.9|202217.9|202368.4|202218.4|202369.5|202219.5|202365.9|202215.9|28
1634720280000|2021-10-20 08:58:00|202367.9|202217.9|202367.2|202217.2|202368.9|202218.9|202364.4|202214.4|29
1634720290000|2021-10-20 08:58:10|202367.1|202217.1|202368.5|202218.5|202391.6|202241.6|202366.4|202216.4|35
1634720300000|2021-10-20 08:58:20|202370.9|202220.9|202370.8|202220.8|202371.2|202221.2|202367.4|202217.4|16
1634720310000|2021-10-20 08:58:30|202373|202223|202374|202224|202374.8|202224.8|202371.7|202221.7|31
1634720320000|2021-10-20 08:58:40|202376.4|202226.4|202373|202223|202376.4|202226.4|202372.6|202222.6|29
1634720330000|2021-10-20 08:58:50|202372.9|202222.9|202379.7|202229.7|202380.8|202230.8|202372.9|202222.9|24
1634720340000|2021-10-20 08:59:00|202377.6|202227.6|202374.3|202224.3|202380|202230|202371.8|202221.8|32
1634720350000|2021-10-20 08:59:10|202376.9|202226.9|202371|202221|202380.3|202230.3|202369.3|202219.3|31
1634720360000|2021-10-20 08:59:20|202371.4|202221.4|202361.6|202211.6|202373.7|202223.7|202359.7|202209.7|34
1634720370000|2021-10-20 08:59:30|202360.2|202210.2|202359.2|202209.2|202362.2|202212.2|202356.4|202206.4|29
1634720380000|2021-10-20 08:59:40|202359.5|202209.5|202358.5|202208.5|202362.1|202212.1|202356.2|202206.2|26
1634720390000|2021-10-20 08:59:50|202352.8|202202.8|202357.8|202207.8|202361.1|202211.1|202351.2|202201.2|30
1634720400000|2021-10-20 09:00:00|202362.9|202212.9|202358.7|202208.7|202364.7|202214.7|202358|202208|33
1634720410000|2021-10-20 09:00:10|202359.4|202209.4|202361.5|202211.5|202365.6|202215.6|202357|202207|26
1634720420000|2021-10-20 09:00:20|202360.8|202210.8|202361|202211|202362.8|202212.8|202358.7|202208.7|32
1634720430000|2021-10-20 09:00:30|202360.9|202210.9|202357.5|202207.5|202361.8|202211.8|202355.9|202205.9|30
1634720440000|2021-10-20 09:00:40|202357.3|202207.3|202346.4|202196.4|202357.6|202207.6|202328.9|202178.9|20
1634720450000|2021-10-20 09:00:50|202337.4|202187.4|202341.8|202191.8|202345.5|202195.5|202337.1|202187.1|28
1634720460000|2021-10-20 09:01:00|202339.2|202189.2|202341.4|202191.4|202342.9|202192.9|202339.2|202189.2|16
1634720470000|2021-10-20 09:01:10|202342.3|202192.3|202340.7|202190.7|202342.5|202192.5|202338.7|202188.7|22
1634720480000|2021-10-20 09:01:20|202339.6|202189.6|202338.1|202188.1|202342.1|202192.1|202336|202186|12
1634720490000|2021-10-20 09:01:30|202339.5|202189.5|202342|202192|202342|202192|202338|202188|21
1634720500000|2021-10-20 09:01:40|202341.7|202191.7|202348.7|202198.7|202352.9|202202.9|202340.9|202190.9|30
1634720510000|2021-10-20 09:01:50|202349.5|202199.5|202355.3|202205.3|202362|202212|202344.6|202194.6|18
1634720520000|2021-10-20 09:02:00|202354.6|202204.6|202349.4|202199.4|202357.3|202207.3|202348.3|202198.3|28
1634720530000|2021-10-20 09:02:10|202349.7|202199.7|202354.4|202204.4|202357.3|202207.3|202347.9|202197.9|22
1634720540000|2021-10-20 09:02:20|202354.2|202204.2|202359.1|202209.1|202366.2|202216.2|202354.2|202204.2|25
1634720550000|2021-10-20 09:02:30|202358.9|202208.9|202354.6|202204.6|202358.9|202208.9|202352.9|202202.9|32
1634720560000|2021-10-20 09:02:40|202355.2|202205.2|202356.7|202206.7|202356.7|202206.7|202354|202204|24
1634720570000|2021-10-20 09:02:50|202356.2|202206.2|202355.3|202205.3|202358.1|202208.1|202353.7|202203.7|24
1634720580000|2021-10-20 09:03:00|202355.4|202205.4|202354.4|202204.4|202362.5|202212.5|202351.3|202201.3|21
1634720590000|2021-10-20 09:03:10|202345.1|202195.1|202340.2|202190.2|202351.2|202201.2|202339.6|202189.6|29
1634720600000|2021-10-20 09:03:20|202339.8|202189.8|202335.2|202185.2|202339.8|202189.8|202333.5|202183.5|18
1634720610000|2021-10-20 09:03:30|202335.1|202185.1|202329.7|202179.7|202335.1|202185.1|202329.6|202179.6|19
1634720620000|2021-10-20 09:03:40|202330|202180|202334|202184|202335.4|202185.4|202328.7|202178.7|14
1634720630000|2021-10-20 09:03:50|202336.4|202186.4|202331.1|202181.1|202338.3|202188.3|202329.9|202179.9|16
1634720640000|2021-10-20 09:04:00|202331.5|202181.5|202328.5|202178.5|202333.1|202183.1|202328.5|202178.5|14
1634720650000|2021-10-20 09:04:10|202329.5|202179.5|202331.4|202181.4|202332.3|202182.3|202328.7|202178.7|14
1634720660000|2021-10-20 09:04:20|202331.2|202181.2|202326.9|202176.9|202334.2|202184.2|202326.9|202176.9|15
1634720670000|2021-10-20 09:04:30|202328.2|202178.2|202329.9|202179.9|202330.4|202180.4|202327.2|202177.2|14
1634720680000|2021-10-20 09:04:40|202329.1|202179.1|202330.8|202180.8|202331.1|202181.1|202329.1|202179.1|12
1634720690000|2021-10-20 09:04:50|202331.2|202181.2|202330|202180|202335.9|202185.9|202328.8|202178.8|18
1634720700000|2021-10-20 09:05:00|202330.3|202180.3|202330.2|202180.2|202331.2|202181.2|202326.4|202176.4|18
1634720710000|2021-10-20 09:05:10|202326.4|202176.4|202318.9|202168.9|202329.6|202179.6|202318.3|202168.3|31
1634720720000|2021-10-20 09:05:20|202319.9|202169.9|202317.5|202167.5|202320.6|202170.6|202313.3|202163.3|27
1634720730000|2021-10-20 09:05:30|202317.8|202167.8|202315.4|202165.4|202317.8|202167.8|202313.3|202163.3|29
1634720740000|2021-10-20 09:05:40|202314.9|202164.9|202311|202161|202314.9|202164.9|202310.5|202160.5|28
1634720750000|2021-10-20 09:05:50|202311.1|202161.1|202302.1|202152.1|202311.1|202161.1|202301.9|202151.9|31
1634720760000|2021-10-20 09:06:00|202302.2|202152.2|202326.8|202176.8|202328.6|202178.6|202302.2|202152.2|27
1634720770000|2021-10-20 09:06:10|202327.5|202177.5|202336.6|202186.6|202339.3|202189.3|202327.5|202177.5|27
1634720780000|2021-10-20 09:06:20|202328.6|202178.6|202326|202176|202328.6|202178.6|202321.6|202171.6|34
1634720790000|2021-10-20 09:06:30|202326.5|202176.5|202318.4|202168.4|202326.5|202176.5|202318.4|202168.4|29
1634720800000|2021-10-20 09:06:40|202318.5|202168.5|202310.7|202160.7|202319.2|202169.2|202309.7|202159.7|30
1634720810000|2021-10-20 09:06:50|202309.4|202159.4|202308.1|202158.1|202310.5|202160.5|202305|202155|28
1634720820000|2021-10-20 09:07:00|202307.8|202157.8|202308.2|202158.2|202313.5|202163.5|202307.5|202157.5|31
1634720830000|2021-10-20 09:07:10|202307.6|202157.6|202312.5|202162.5|202312.5|202162.5|202305.7|202155.7|29
1634720840000|2021-10-20 09:07:20|202310.9|202160.9|202308.7|202158.7|202312.2|202162.2|202307.7|202157.7|34
1634720850000|2021-10-20 09:07:30|202308.2|202158.2|202308.9|202158.9|202312.3|202162.3|202306.7|202156.7|20
1634720860000|2021-10-20 09:07:40|202309.4|202159.4|202309.6|202159.6|202311.4|202161.4|202304.2|202154.2|30
1634720870000|2021-10-20 09:07:50|202309.4|202159.4|202310|202160|202310.8|202160.8|202308.8|202158.8|24
1634720880000|2021-10-20 09:08:00|202311.6|202161.6|202310.5|202160.5|202314.8|202164.8|202307|202157|29
1634720890000|2021-10-20 09:08:10|202311.5|202161.5|202309.8|202159.8|202311.5|202161.5|202302.8|202152.8|31
1634720900000|2021-10-20 09:08:20|202308.6|202158.6|202314.2|202164.2|202318.2|202168.2|202308.6|202158.6|23
1634720910000|2021-10-20 09:08:30|202312.5|202162.5|202308.6|202158.6|202312.5|202162.5|202304.3|202154.3|31
1634720920000|2021-10-20 09:08:40|202309.3|202159.3|202306.3|202156.3|202310.4|202160.4|202304.6|202154.6|31
1634720930000|2021-10-20 09:08:50|202306.5|202156.5|202307.1|202157.1|202307.9|202157.9|202304.2|202154.2|29
1634720940000|2021-10-20 09:09:00|202306.9|202156.9|202313|202163|202315.4|202165.4|202305.3|202155.3|33
1634720950000|2021-10-20 09:09:10|202315.6|202165.6|202312.3|202162.3|202318.9|202168.9|202310.9|202160.9|28
1634720960000|2021-10-20 09:09:20|202312.1|202162.1|202308.3|202158.3|202317.3|202167.3|202305.7|202155.7|30
1634720970000|2021-10-20 09:09:30|202308.1|202158.1|202312.3|202162.3|202314.6|202164.6|202308.1|202158.1|25
1634720980000|2021-10-20 09:09:40|202311.3|202161.3|202312.7|202162.7|202314.3|202164.3|202305.8|202155.8|32
1634720990000|2021-10-20 09:09:50|202309.3|202159.3|202311.4|202161.4|202313.3|202163.3|202309.3|202159.3|25
1634721000000|2021-10-20 09:10:00|202312.3|202162.3|202311.8|202161.8|202314.4|202164.4|202311.1|202161.1|24
1634721010000|2021-10-20 09:10:10|202311.7|202161.7|202313.8|202163.8|202314.7|202164.7|202311.7|202161.7|22
1634721020000|2021-10-20 09:10:20|202313.5|202163.5|202310.4|202160.4|202314.7|202164.7|202305.2|202155.2|28
1634721030000|2021-10-20 09:10:30|202309.6|202159.6|202309.5|202159.5|202311.5|202161.5|202306.6|202156.6|24
1634721040000|2021-10-20 09:10:40|202309.1|202159.1|202308.9|202158.9|202313.3|202163.3|202305.3|202155.3|23
1634721050000|2021-10-20 09:10:50|202307.7|202157.7|202311.3|202161.3|202312|202162|202307.7|202157.7|17
1634721060000|2021-10-20 09:11:00|202310.2|202160.2|202309.5|202159.5|202310.7|202160.7|202304.9|202154.9|24
1634721070000|2021-10-20 09:11:10|202309.6|202159.6|202308.9|202158.9|202309.9|202159.9|202304.8|202154.8|20
1634721080000|2021-10-20 09:11:20|202308.6|202158.6|202315.8|202165.8|202315.8|202165.8|202307.5|202157.5|14
1634721090000|2021-10-20 09:11:30|202317.3|202167.3|202317.1|202167.1|202319.9|202169.9|202315.9|202165.9|33
1634721100000|2021-10-20 09:11:40|202317|202167|202314.9|202164.9|202318.5|202168.5|202314.8|202164.8|29
1634721110000|2021-10-20 09:11:50|202314.8|202164.8|202314.8|202164.8|202316.3|202166.3|202314.6|202164.6|19
1634721120000|2021-10-20 09:12:00|202315|202165|202316.5|202166.5|202317|202167|202314.3|202164.3|12
1634721130000|2021-10-20 09:12:10|202317.1|202167.1|202347|202197|202347.8|202197.8|202317.1|202167.1|29
1634721140000|2021-10-20 09:12:20|202346.3|202196.3|202345.4|202195.4|202348.3|202198.3|202345|202195|13
1634721150000|2021-10-20 09:12:30|202346.1|202196.1|202347.3|202197.3|202348.4|202198.4|202345.9|202195.9|16
1634721160000|2021-10-20 09:12:40|202347.8|202197.8|202348|202198|202348.6|202198.6|202347|202197|11
1634721170000|2021-10-20 09:12:50|202347.7|202197.7|202345.7|202195.7|202349.6|202199.6|202345.7|202195.7|12
1634721180000|2021-10-20 09:13:00|202346|202196|202346.2|202196.2|202347.6|202197.6|202345.1|202195.1|12
1634721190000|2021-10-20 09:13:10|202347.2|202197.2|202352.9|202202.9|202358.5|202208.5|202344.6|202194.6|17
1634721200000|2021-10-20 09:13:20|202353.8|202203.8|202350.1|202200.1|202354.8|202204.8|202349.7|202199.7|20
1634721210000|2021-10-20 09:13:30|202349.7|202199.7|202350.1|202200.1|202350.4|202200.4|202349.6|202199.6|11
1634721220000|2021-10-20 09:13:40|202348.6|202198.6|202334.8|202184.8|202349.8|202199.8|202333.7|202183.7|21
1634721230000|2021-10-20 09:13:50|202335.3|202185.3|202336.3|202186.3|202336.3|202186.3|202333.7|202183.7|23
1634721240000|2021-10-20 09:14:00|202336.2|202186.2|202334.3|202184.3|202336.2|202186.2|202333.5|202183.5|24
1634721250000|2021-10-20 09:14:10|202334.2|202184.2|202334.3|202184.3|202334.3|202184.3|202333.7|202183.7|21
1634721260000|2021-10-20 09:14:20|202334|202184|202337.5|202187.5|202351.8|202201.8|202333.2|202183.2|30
1634721270000|2021-10-20 09:14:30|202339.2|202189.2|202332.9|202182.9|202344.4|202194.4|202328.2|202178.2|28
1634721280000|2021-10-20 09:14:40|202333.3|202183.3|202338.5|202188.5|202338.5|202188.5|202333|202183|22
1634721290000|2021-10-20 09:14:50|202342.8|202192.8|202342.3|202192.3|202343.7|202193.7|202337.5|202187.5|29
1634721300000|2021-10-20 09:15:00|202341.4|202191.4|202352.2|202202.2|202354.7|202204.7|202340|202190|29
1634721310000|2021-10-20 09:15:10|202351.8|202201.8|202351.1|202201.1|202352.6|202202.6|202347.1|202197.1|23
1634721320000|2021-10-20 09:15:20|202351|202201|202329.8|202179.8|202351.5|202201.5|202329.7|202179.7|31
1634721330000|2021-10-20 09:15:30|202329.7|202179.7|202334.8|202184.8|202335.3|202185.3|202329.2|202179.2|23
1634721340000|2021-10-20 09:15:40|202334.9|202184.9|202335.3|202185.3|202336.6|202186.6|202334.1|202184.1|29
1634721350000|2021-10-20 09:15:50|202335.2|202185.2|202336.1|202186.1|202337.5|202187.5|202334.7|202184.7|25
1634721360000|2021-10-20 09:16:00|202335.2|202185.2|202335|202185|202335.5|202185.5|202334|202184|18
1634721370000|2021-10-20 09:16:10|202335.2|202185.2|202336.4|202186.4|202336.9|202186.9|202335|202185|22
1634721380000|2021-10-20 09:16:20|202335.7|202185.7|202341.8|202191.8|202344.9|202194.9|202335|202185|26
1634721390000|2021-10-20 09:16:30|202342.1|202192.1|202342.7|202192.7|202343.2|202193.2|202340.7|202190.7|14
1634721400000|2021-10-20 09:16:40|202342.8|202192.8|202323.5|202173.5|202343.9|202193.9|202322|202172|19
1634721410000|2021-10-20 09:16:50|202323.7|202173.7|202328.3|202178.3|202329.8|202179.8|202321.2|202171.2|29
1634721420000|2021-10-20 09:17:00|202324.6|202174.6|202330.3|202180.3|202330.7|202180.7|202320.8|202170.8|28
1634721430000|2021-10-20 09:17:10|202333|202183|202328.8|202178.8|202333|202183|202326.6|202176.6|18
1634721440000|2021-10-20 09:17:20|202324|202174|202324.4|202174.4|202327.3|202177.3|202321.5|202171.5|23
1634721450000|2021-10-20 09:17:30|202324.6|202174.6|202326.4|202176.4|202327.3|202177.3|202324.6|202174.6|14
1634721460000|2021-10-20 09:17:40|202331.4|202181.4|202325.6|202175.6|202333.5|202183.5|202325.3|202175.3|21
1634721470000|2021-10-20 09:17:50|202329.5|202179.5|202333.8|202183.8|202340|202190|202329.5|202179.5|30
1634721480000|2021-10-20 09:18:00|202333.6|202183.6|202329.5|202179.5|202334.6|202184.6|202322.6|202172.6|26
1634721490000|2021-10-20 09:18:10|202329.8|202179.8|202322.9|202172.9|202331.4|202181.4|202322.9|202172.9|22
1634721500000|2021-10-20 09:18:20|202324|202174|202332|202182|202334.9|202184.9|202319.8|202169.8|25
1634721510000|2021-10-20 09:18:30|202330.6|202180.6|202329.8|202179.8|202330.8|202180.8|202328.7|202178.7|18
1634721520000|2021-10-20 09:18:40|202329.7|202179.7|202329.3|202179.3|202330.2|202180.2|202327.7|202177.7|18
1634721530000|2021-10-20 09:18:50|202328.9|202178.9|202338.3|202188.3|202339|202189|202328.9|202178.9|30
1634721540000|2021-10-20 09:19:00|202338.5|202188.5|202330.4|202180.4|202339.4|202189.4|202330.1|202180.1|28
1634721550000|2021-10-20 09:19:10|202330.9|202180.9|202327.2|202177.2|202331.2|202181.2|202325.1|202175.1|25
1634721560000|2021-10-20 09:19:20|202325.2|202175.2|202325.4|202175.4|202327.2|202177.2|202324.9|202174.9|17
1634721570000|2021-10-20 09:19:30|202325.5|202175.5|202326.4|202176.4|202328.9|202178.9|202325.5|202175.5|16
1634721580000|2021-10-20 09:19:40|202326.3|202176.3|202344.7|202194.7|202345.4|202195.4|202326.3|202176.3|16
1634721590000|2021-10-20 09:19:50|202339.6|202189.6|202341.3|202191.3|202341.7|202191.7|202339.6|202189.6|14
1634721600000|2021-10-20 09:20:00|202341.2|202191.2|202342.5|202192.5|202342.8|202192.8|202341.2|202191.2|12
1634721610000|2021-10-20 09:20:10|202342.3|202192.3|202321.6|202171.6|202342.3|202192.3|202307.1|202157.1|23
1634721620000|2021-10-20 09:20:20|202323.7|202173.7|202341.4|202191.4|202343.8|202193.8|202319.8|202169.8|31
1634721630000|2021-10-20 09:20:30|202336.9|202186.9|202323.8|202173.8|202336.9|202186.9|202323.8|202173.8|23
1634721640000|2021-10-20 09:20:40|202324|202174|202364.7|202214.7|202367.6|202217.6|202324|202174|39
1634721650000|2021-10-20 09:20:50|202365.4|202215.4|202361.9|202211.9|202365.6|202215.6|202358.1|202208.1|28
1634721660000|2021-10-20 09:21:00|202362.5|202212.5|202370.9|202220.9|202373.3|202223.3|202361.4|202211.4|21
1634721670000|2021-10-20 09:21:10|202374.2|202224.2|202362|202212|202374.2|202224.2|202357.8|202207.8|32
1634721680000|2021-10-20 09:21:20|202361.6|202211.6|202361|202211|202362.7|202212.7|202359|202209|18
1634721690000|2021-10-20 09:21:30|202360.2|202210.2|202357.2|202207.2|202360.9|202210.9|202356.6|202206.6|22
1634721700000|2021-10-20 09:21:40|202357.1|202207.1|202357.5|202207.5|202358.3|202208.3|202356.6|202206.6|19
1634721710000|2021-10-20 09:21:50|202357.9|202207.9|202357.5|202207.5|202359.4|202209.4|202354.7|202204.7|28
1634721720000|2021-10-20 09:22:00|202355.1|202205.1|202351.7|202201.7|202356.7|202206.7|202350.1|202200.1|28
1634721730000|2021-10-20 09:22:10|202351.5|202201.5|202351.9|202201.9|202354|202204|202351.5|202201.5|26
1634721740000|2021-10-20 09:22:20|202352.1|202202.1|202359.4|202209.4|202359.4|202209.4|202349.4|202199.4|26
1634721750000|2021-10-20 09:22:30|202357.5|202207.5|202364.2|202214.2|202364.2|202214.2|202355.2|202205.2|22
1634721760000|2021-10-20 09:22:40|202369.6|202219.6|202366|202216|202371.7|202221.7|202365.5|202215.5|18
1634721770000|2021-10-20 09:22:50|202370.8|202220.8|202362.8|202212.8|202370.8|202220.8|202362.8|202212.8|28
1634721780000|2021-10-20 09:23:00|202362|202212|202364.7|202214.7|202366|202216|202362|202212|28
1634721790000|2021-10-20 09:23:10|202365.1|202215.1|202362.2|202212.2|202366.8|202216.8|202361.7|202211.7|23
1634721800000|2021-10-20 09:23:20|202361.8|202211.8|202363.6|202213.6|202366.2|202216.2|202361.8|202211.8|24
1634721810000|2021-10-20 09:23:30|202364|202214|202362.4|202212.4|202364.8|202214.8|202362.2|202212.2|23
1634721820000|2021-10-20 09:23:40|202362.7|202212.7|202364.1|202214.1|202364.1|202214.1|202362.2|202212.2|17
1634721830000|2021-10-20 09:23:50|202364.7|202214.7|202368.5|202218.5|202370.1|202220.1|202364.1|202214.1|21
1634721840000|2021-10-20 09:24:00|202369.7|202219.7|202365.4|202215.4|202370.2|202220.2|202362.9|202212.9|23
1634721850000|2021-10-20 09:24:10|202366.5|202216.5|202363.3|202213.3|202366.5|202216.5|202362|202212|11
1634721860000|2021-10-20 09:24:20|202364.4|202214.4|202366.4|202216.4|202366.4|202216.4|202364.4|202214.4|11
1634721870000|2021-10-20 09:24:30|202369.1|202219.1|202365.2|202215.2|202389.9|202239.9|202362.4|202212.4|29
1634721880000|2021-10-20 09:24:40|202365.3|202215.3|202362.6|202212.6|202365.3|202215.3|202362.1|202212.1|20
1634721890000|2021-10-20 09:24:50|202362.7|202212.7|202359.6|202209.6|202362.7|202212.7|202358.8|202208.8|26
1634721900000|2021-10-20 09:25:00|202359.1|202209.1|202356|202206|202359.1|202209.1|202354.9|202204.9|25
1634721910000|2021-10-20 09:25:10|202347.7|202197.7|202353.7|202203.7|202355.2|202205.2|202347.7|202197.7|32
1634721920000|2021-10-20 09:25:20|202353.6|202203.6|202352.4|202202.4|202355.1|202205.1|202351.9|202201.9|20
1634721930000|2021-10-20 09:25:30|202352.5|202202.5|202362.5|202212.5|202363.7|202213.7|202352.5|202202.5|21
1634721940000|2021-10-20 09:25:40|202357.4|202207.4|202361.3|202211.3|202361.5|202211.5|202357.4|202207.4|13
1634721950000|2021-10-20 09:25:50|202361.7|202211.7|202359.5|202209.5|202368|202218|202359|202209|25
1634721960000|2021-10-20 09:26:00|202358.8|202208.8|202369.4|202219.4|202370.9|202220.9|202357.9|202207.9|26
1634721970000|2021-10-20 09:26:10|202369.5|202219.5|202364.8|202214.8|202371.2|202221.2|202364.8|202214.8|23
1634721980000|2021-10-20 09:26:20|202365|202215|202363.3|202213.3|202366.1|202216.1|202363.3|202213.3|12
1634721990000|2021-10-20 09:26:30|202363|202213|202364.1|202214.1|202365.3|202215.3|202362.1|202212.1|23
1634722000000|2021-10-20 09:26:40|202364.3|202214.3|202362.9|202212.9|202364.9|202214.9|202362.9|202212.9|20
1634722010000|2021-10-20 09:26:50|202362.7|202212.7|202362.3|202212.3|202364.1|202214.1|202361.3|202211.3|13
1634722020000|2021-10-20 09:27:00|202361.4|202211.4|202361|202211|202362.8|202212.8|202361|202211|11
1634722030000|2021-10-20 09:27:10|202361.1|202211.1|202361.2|202211.2|202361.7|202211.7|202360.6|202210.6|9
1634722040000|2021-10-20 09:27:20|202362|202212|202359.5|202209.5|202362|202212|202356.5|202206.5|15
1634722050000|2021-10-20 09:27:30|202360.3|202210.3|202362.6|202212.6|202362.9|202212.9|202358|202208|19
1634722060000|2021-10-20 09:27:40|202362.3|202212.3|202362|202212|202363.1|202213.1|202359.6|202209.6|12
1634722070000|2021-10-20 09:27:50|202359.7|202209.7|202360.9|202210.9|202362.4|202212.4|202359.7|202209.7|16
1634722080000|2021-10-20 09:28:00|202360.2|202210.2|202359|202209|202361.6|202211.6|202358.1|202208.1|18
1634722090000|2021-10-20 09:28:10|202358.4|202208.4|202355.7|202205.7|202359.4|202209.4|202353.9|202203.9|28
1634722100000|2021-10-20 09:28:20|202355.9|202205.9|202355.2|202205.2|202356.2|202206.2|202354.4|202204.4|26
1634722110000|2021-10-20 09:28:30|202355|202205|202354|202204|202356|202206|202353.4|202203.4|22
1634722120000|2021-10-20 09:28:40|202353.6|202203.6|202354.8|202204.8|202355.1|202205.1|202353.3|202203.3|12
1634722130000|2021-10-20 09:28:50|202356|202206|202356.2|202206.2|202356.9|202206.9|202355.4|202205.4|16
1634722140000|2021-10-20 09:29:00|202355.8|202205.8|202353.9|202203.9|202356.6|202206.6|202353.9|202203.9|11
1634722150000|2021-10-20 09:29:10|202354.7|202204.7|202355.7|202205.7|202355.9|202205.9|202354.3|202204.3|17
1634722160000|2021-10-20 09:29:20|202355.5|202205.5|202354.3|202204.3|202355.9|202205.9|202353.7|202203.7|17
1634722170000|2021-10-20 09:29:30|202354.2|202204.2|202358.4|202208.4|202363.9|202213.9|202354.2|202204.2|22
1634722180000|2021-10-20 09:29:40|202359|202209|202357.4|202207.4|202360.2|202210.2|202356.7|202206.7|19
1634722190000|2021-10-20 09:29:50|202356.4|202206.4|202357|202207|202358.4|202208.4|202355.5|202205.5|21
1634722200000|2021-10-20 09:30:00|202358.8|202208.8|202352.8|202202.8|202358.8|202208.8|202352.4|202202.4|21
1634722210000|2021-10-20 09:30:10|202353|202203|202352.6|202202.6|202353.4|202203.4|202351.4|202201.4|17
1634722220000|2021-10-20 09:30:20|202352.4|202202.4|202351.6|202201.6|202353.9|202203.9|202351.4|202201.4|19
1634722230000|2021-10-20 09:30:30|202327.2|202177.2|202331.1|202181.1|202334.8|202184.8|202322.9|202172.9|28
1634722240000|2021-10-20 09:30:40|202328.4|202178.4|202334.2|202184.2|202334.2|202184.2|202328.4|202178.4|34
1634722250000|2021-10-20 09:30:50|202333.3|202183.3|202318.9|202168.9|202333.8|202183.8|202315.5|202165.5|31
1634722260000|2021-10-20 09:31:00|202318.7|202168.7|202310|202160|202318.7|202168.7|202310|202160|23
1634722270000|2021-10-20 09:31:10|202276.6|202126.6|202310.2|202160.2|202322|202172|202274.6|202124.6|32
1634722280000|2021-10-20 09:31:20|202311|202161|202308.4|202158.4|202312.5|202162.5|202308.4|202158.4|20
1634722290000|2021-10-20 09:31:30|202308.5|202158.5|202323|202173|202324.7|202174.7|202308.5|202158.5|24
1634722300000|2021-10-20 09:31:40|202323.8|202173.8|202324|202174|202336|202186|202323|202173|24
1634722310000|2021-10-20 09:31:50|202324.2|202174.2|202322.6|202172.6|202325.3|202175.3|202320.1|202170.1|21
1634722320000|2021-10-20 09:32:00|202321.7|202171.7|202325.2|202175.2|202325.2|202175.2|202318.8|202168.8|25
1634722330000|2021-10-20 09:32:10|202326.4|202176.4|202326.9|202176.9|202327.5|202177.5|202326.1|202176.1|9
1634722340000|2021-10-20 09:32:20|202326|202176|202329.8|202179.8|202330.7|202180.7|202325.8|202175.8|21
1634722350000|2021-10-20 09:32:30|202329.9|202179.9|202326.6|202176.6|202329.9|202179.9|202325.4|202175.4|11
1634722360000|2021-10-20 09:32:40|202327.3|202177.3|202342.7|202192.7|202345.2|202195.2|202323.8|202173.8|20
1634722370000|2021-10-20 09:32:50|202340|202190|202353.8|202203.8|202353.8|202203.8|202340|202190|27
1634722380000|2021-10-20 09:33:00|202354.2|202204.2|202364.1|202214.1|202365.3|202215.3|202354.2|202204.2|20
1634722390000|2021-10-20 09:33:10|202363.8|202213.8|202361.7|202211.7|202364.4|202214.4|202361.6|202211.6|27
1634722400000|2021-10-20 09:33:20|202362|202212|202360.5|202210.5|202362.8|202212.8|202360.1|202210.1|25
1634722410000|2021-10-20 09:33:30|202360.9|202210.9|202362.2|202212.2|202364.9|202214.9|202360.9|202210.9|23
1634722420000|2021-10-20 09:33:40|202361.7|202211.7|202364.4|202214.4|202364.5|202214.5|202361.4|202211.4|14
1634722430000|2021-10-20 09:33:50|202364.7|202214.7|202363.3|202213.3|202365.7|202215.7|202363.1|202213.1|17
1634722440000|2021-10-20 09:34:00|202364|202214|202363|202213|202364.5|202214.5|202360.7|202210.7|26
1634722450000|2021-10-20 09:34:10|202363.8|202213.8|202356.9|202206.9|202365.1|202215.1|202356.9|202206.9|29
1634722460000|2021-10-20 09:34:20|202359.9|202209.9|202359.6|202209.6|202362|202212|202355.6|202205.6|31
1634722470000|2021-10-20 09:34:30|202360.4|202210.4|202363.1|202213.1|202363.1|202213.1|202359.9|202209.9|19
1634722480000|2021-10-20 09:34:40|202362.9|202212.9|202357.5|202207.5|202364.2|202214.2|202357.1|202207.1|26
1634722490000|2021-10-20 09:34:50|202345.3|202195.3|202353.3|202203.3|202360.7|202210.7|202345.3|202195.3|28
1634722500000|2021-10-20 09:35:00|202353.4|202203.4|202348.7|202198.7|202353.4|202203.4|202348.7|202198.7|31
1634722510000|2021-10-20 09:35:10|202349.5|202199.5|202347.9|202197.9|202351.1|202201.1|202325.7|202175.7|26
1634722520000|2021-10-20 09:35:20|202348.5|202198.5|202347.3|202197.3|202348.5|202198.5|202343.2|202193.2|21
1634722530000|2021-10-20 09:35:30|202346.8|202196.8|202346.5|202196.5|202347.9|202197.9|202344.7|202194.7|20
1634722540000|2021-10-20 09:35:40|202347.1|202197.1|202348.4|202198.4|202348.7|202198.7|202344|202194|20
1634722550000|2021-10-20 09:35:50|202348.5|202198.5|202349|202199|202353.5|202203.5|202346.2|202196.2|23
1634722560000|2021-10-20 09:36:00|202349.4|202199.4|202347.3|202197.3|202349.7|202199.7|202346.4|202196.4|25
1634722570000|2021-10-20 09:36:10|202347.8|202197.8|202339.3|202189.3|202347.8|202197.8|202338.4|202188.4|20
1634722580000|2021-10-20 09:36:20|202340.8|202190.8|202350.6|202200.6|202352.3|202202.3|202339.3|202189.3|29
1634722590000|2021-10-20 09:36:30|202349.8|202199.8|202349.4|202199.4|202350.4|202200.4|202348.4|202198.4|21
1634722600000|2021-10-20 09:36:40|202350|202200|202365.8|202215.8|202365.8|202215.8|202348.2|202198.2|26
1634722610000|2021-10-20 09:36:50|202340.4|202190.4|202341.9|202191.9|202342.7|202192.7|202335.4|202185.4|28
1634722620000|2021-10-20 09:37:00|202342.6|202192.6|202339.5|202189.5|202342.7|202192.7|202337.9|202187.9|25
1634722630000|2021-10-20 09:37:10|202339.2|202189.2|202339.3|202189.3|202340.1|202190.1|202337.9|202187.9|20
1634722640000|2021-10-20 09:37:20|202338.8|202188.8|202329.6|202179.6|202339.4|202189.4|202328.8|202178.8|19
1634722650000|2021-10-20 09:37:30|202329.5|202179.5|202327.4|202177.4|202330.4|202180.4|202327.4|202177.4|21
1634722660000|2021-10-20 09:37:40|202326.8|202176.8|202324.9|202174.9|202327.8|202177.8|202323|202173|17
1634722670000|2021-10-20 09:37:50|202326.6|202176.6|202329|202179|202330.2|202180.2|202326.6|202176.6|17
1634722680000|2021-10-20 09:38:00|202328.5|202178.5|202335.6|202185.6|202338|202188|202328.1|202178.1|23
1634722690000|2021-10-20 09:38:10|202331.9|202181.9|202349.4|202199.4|202351.3|202201.3|202331.9|202181.9|21
1634722700000|2021-10-20 09:38:20|202348.2|202198.2|202355.8|202205.8|202358|202208|202345.6|202195.6|17
1634722710000|2021-10-20 09:38:30|202357|202207|202356.4|202206.4|202359.3|202209.3|202355.5|202205.5|25
1634722720000|2021-10-20 09:38:40|202357.2|202207.2|202355.7|202205.7|202357.2|202207.2|202350.7|202200.7|16
1634722730000|2021-10-20 09:38:50|202356.2|202206.2|202361.7|202211.7|202367|202217|202354.2|202204.2|22
1634722740000|2021-10-20 09:39:00|202361.6|202211.6|202357.6|202207.6|202362.7|202212.7|202357|202207|20
1634722750000|2021-10-20 09:39:10|202358|202208|202365.8|202215.8|202366.3|202216.3|202358|202208|30
1634722760000|2021-10-20 09:39:20|202364.9|202214.9|202370.7|202220.7|202371.2|202221.2|202364.4|202214.4|28
1634722770000|2021-10-20 09:39:30|202370.5|202220.5|202379.8|202229.8|202385.8|202235.8|202366|202216|28
1634722780000|2021-10-20 09:39:40|202379.2|202229.2|202378.4|202228.4|202383.3|202233.3|202377.4|202227.4|22
1634722790000|2021-10-20 09:39:50|202378.3|202228.3|202377.1|202227.1|202383.2|202233.2|202376.4|202226.4|22
1634722800000|2021-10-20 09:40:00|202378|202228|202399.4|202249.4|202407.8|202257.8|202375.1|202225.1|28
1634722810000|2021-10-20 09:40:10|202418.6|202268.6|202423.9|202273.9|202427.2|202277.2|202418.6|202268.6|31
1634722820000|2021-10-20 09:40:20|202423.7|202273.7|202419|202269|202423.7|202273.7|202419|202269|22
1634722830000|2021-10-20 09:40:30|202419.2|202269.2|202418|202268|202421.3|202271.3|202417.8|202267.8|16
1634722840000|2021-10-20 09:40:40|202419.5|202269.5|202421.9|202271.9|202424.8|202274.8|202418.1|202268.1|17
1634722850000|2021-10-20 09:40:50|202422.1|202272.1|202425.1|202275.1|202427.3|202277.3|202421.4|202271.4|19
1634722860000|2021-10-20 09:41:00|202425.6|202275.6|202425.2|202275.2|202428.8|202278.8|202424.7|202274.7|17
1634722870000|2021-10-20 09:41:10|202425.3|202275.3|202431.3|202281.3|202433.1|202283.1|202424.7|202274.7|27
1634722880000|2021-10-20 09:41:20|202432.5|202282.5|202429.8|202279.8|202433|202283|202429.8|202279.8|18
1634722890000|2021-10-20 09:41:30|202429.6|202279.6|202436.2|202286.2|202438.6|202288.6|202425.6|202275.6|22
1634722900000|2021-10-20 09:41:40|202438.8|202288.8|202479.4|202329.4|202479.6|202329.6|202437.8|202287.8|27
1634722910000|2021-10-20 09:41:50|202479.1|202329.1|202505.8|202355.8|202507.8|202357.8|202478.8|202328.8|32
1634722920000|2021-10-20 09:42:00|202505.2|202355.2|202505.8|202355.8|202506.7|202356.7|202504.5|202354.5|28
1634722930000|2021-10-20 09:42:10|202505|202355|202503.5|202353.5|202505.3|202355.3|202503.2|202353.2|25
1634722940000|2021-10-20 09:42:20|202503.4|202353.4|202504|202354|202505.1|202355.1|202503.3|202353.3|17
1634722950000|2021-10-20 09:42:30|202504.2|202354.2|202505|202355|202505.7|202355.7|202502.8|202352.8|21
1634722960000|2021-10-20 09:42:40|202505.7|202355.7|202515.5|202365.5|202520.3|202370.3|202505.7|202355.7|30
1634722970000|2021-10-20 09:42:50|202516.3|202366.3|202515.1|202365.1|202516.3|202366.3|202510.2|202360.2|23
1634722980000|2021-10-20 09:43:00|202515|202365|202514.4|202364.4|202516.6|202366.6|202512.7|202362.7|19
1634722990000|2021-10-20 09:43:10|202515.6|202365.6|202516.5|202366.5|202517.5|202367.5|202515.2|202365.2|19
1634723000000|2021-10-20 09:43:20|202514.8|202364.8|202514.5|202364.5|202516.5|202366.5|202514.5|202364.5|12
1634723010000|2021-10-20 09:43:30|202514.9|202364.9|202516.3|202366.3|202516.3|202366.3|202514.7|202364.7|8
1634723020000|2021-10-20 09:43:40|202516.5|202366.5|202515.6|202365.6|202520.1|202370.1|202514.5|202364.5|18
1634723030000|2021-10-20 09:43:50|202513.7|202363.7|202517.6|202367.6|202518|202368|202513.7|202363.7|19
1634723040000|2021-10-20 09:44:00|202517.2|202367.2|202529.7|202379.7|202532.5|202382.5|202516.1|202366.1|15
1634723050000|2021-10-20 09:44:10|202530.6|202380.6|202519.8|202369.8|202532.9|202382.9|202519.1|202369.1|26
1634723060000|2021-10-20 09:44:20|202523.3|202373.3|202529.2|202379.2|202529.2|202379.2|202522|202372|31
1634723070000|2021-10-20 09:44:30|202528|202378|202522|202372|202528|202378|202521.3|202371.3|32
1634723080000|2021-10-20 09:44:40|202521.4|202371.4|202520.1|202370.1|202522.7|202372.7|202518.7|202368.7|26
1634723090000|2021-10-20 09:44:50|202520.4|202370.4|202519.9|202369.9|202520.6|202370.6|202519.1|202369.1|16
1634723100000|2021-10-20 09:45:00|202520.1|202370.1|202519.5|202369.5|202520.2|202370.2|202518.3|202368.3|24
1634723110000|2021-10-20 09:45:10|202519.1|202369.1|202520.9|202370.9|202520.9|202370.9|202518.4|202368.4|20
1634723120000|2021-10-20 09:45:20|202521.3|202371.3|202517.1|202367.1|202521.3|202371.3|202516.5|202366.5|23
1634723130000|2021-10-20 09:45:30|202516.9|202366.9|202517.2|202367.2|202518|202368|202516.8|202366.8|15
1634723140000|2021-10-20 09:45:40|202517.7|202367.7|202510|202360|202517.7|202367.7|202493|202343|28
1634723150000|2021-10-20 09:45:50|202512.8|202362.8|202514.4|202364.4|202519.3|202369.3|202512.8|202362.8|28
1634723160000|2021-10-20 09:46:00|202514.3|202364.3|202513.6|202363.6|202514.6|202364.6|202513.4|202363.4|16
1634723170000|2021-10-20 09:46:10|202513.4|202363.4|202516.5|202366.5|202519.2|202369.2|202510.8|202360.8|29
1634723180000|2021-10-20 09:46:20|202516.8|202366.8|202515.4|202365.4|202517.5|202367.5|202515.4|202365.4|24
1634723190000|2021-10-20 09:46:30|202515.2|202365.2|202500.9|202350.9|202517.5|202367.5|202500.9|202350.9|18
1634723200000|2021-10-20 09:46:40|202501.2|202351.2|202518.8|202368.8|202523.6|202373.6|202500.9|202350.9|31
1634723210000|2021-10-20 09:46:50|202519.2|202369.2|202518|202368|202519.2|202369.2|202517.2|202367.2|21
1634723220000|2021-10-20 09:47:00|202517.9|202367.9|202512.1|202362.1|202518.2|202368.2|202510.9|202360.9|24
1634723230000|2021-10-20 09:47:10|202511.9|202361.9|202514.9|202364.9|202516.8|202366.8|202510.7|202360.7|21
1634723240000|2021-10-20 09:47:20|202515.1|202365.1|202517.2|202367.2|202517.6|202367.6|202514.9|202364.9|25
1634723250000|2021-10-20 09:47:30|202517.5|202367.5|202516.8|202366.8|202517.5|202367.5|202515.7|202365.7|20
1634723260000|2021-10-20 09:47:40|202516.4|202366.4|202516.1|202366.1|202516.7|202366.7|202513.8|202363.8|18
1634723270000|2021-10-20 09:47:50|202515.8|202365.8|202514.4|202364.4|202516|202366|202513.4|202363.4|26
1634723280000|2021-10-20 09:48:00|202514.1|202364.1|202509.9|202359.9|202515.5|202365.5|202507.7|202357.7|17
1634723290000|2021-10-20 09:48:10|202509.4|202359.4|202512.5|202362.5|202512.7|202362.7|202509.4|202359.4|22
1634723300000|2021-10-20 09:48:20|202511.9|202361.9|202515.4|202365.4|202519.2|202369.2|202510.6|202360.6|31
1634723310000|2021-10-20 09:48:30|202515.3|202365.3|202516.9|202366.9|202517.2|202367.2|202515.3|202365.3|32
1634723320000|2021-10-20 09:48:40|202517.3|202367.3|202516.7|202366.7|202517.3|202367.3|202514.1|202364.1|19
1634723330000|2021-10-20 09:48:50|202517.4|202367.4|202516.1|202366.1|202517.4|202367.4|202516|202366|21
1634723340000|2021-10-20 09:49:00|202516.7|202366.7|202515.3|202365.3|202517.9|202367.9|202515.2|202365.2|16
1634723350000|2021-10-20 09:49:10|202515.2|202365.2|202524.8|202374.8|202529.7|202379.7|202515.2|202365.2|29
1634723360000|2021-10-20 09:49:20|202524.9|202374.9|202530.4|202380.4|202531.2|202381.2|202524.9|202374.9|30
1634723370000|2021-10-20 09:49:30|202531.6|202381.6|202528.5|202378.5|202531.6|202381.6|202527.7|202377.7|29
1634723380000|2021-10-20 09:49:40|202528.3|202378.3|202528.2|202378.2|202528.3|202378.3|202527.1|202377.1|13
1634723390000|2021-10-20 09:49:50|202528.1|202378.1|202522.3|202372.3|202528.1|202378.1|202521.9|202371.9|15
1634723400000|2021-10-20 09:50:00|202519.8|202369.8|202522.2|202372.2|202523.4|202373.4|202519.8|202369.8|21
1634723410000|2021-10-20 09:50:10|202522.4|202372.4|202522.2|202372.2|202522.7|202372.7|202521.3|202371.3|16
1634723420000|2021-10-20 09:50:20|202522|202372|202519|202369|202523.1|202373.1|202519|202369|13
1634723430000|2021-10-20 09:50:30|202519.2|202369.2|202518.7|202368.7|202519.6|202369.6|202517.7|202367.7|14
1634723440000|2021-10-20 09:50:40|202518.8|202368.8|202521.7|202371.7|202528|202378|202518.7|202368.7|27
1634723450000|2021-10-20 09:50:50|202521.3|202371.3|202529|202379|202531.3|202381.3|202521.3|202371.3|19
1634723460000|2021-10-20 09:51:00|202528.7|202378.7|202529.4|202379.4|202529.4|202379.4|202527.1|202377.1|18
1634723470000|2021-10-20 09:51:10|202529.8|202379.8|202526.5|202376.5|202529.8|202379.8|202524.8|202374.8|22
1634723480000|2021-10-20 09:51:20|202526.7|202376.7|202525.4|202375.4|202528.4|202378.4|202525.1|202375.1|27
1634723490000|2021-10-20 09:51:30|202525.3|202375.3|202522.4|202372.4|202525.5|202375.5|202522.2|202372.2|22
1634723500000|2021-10-20 09:51:40|202522.5|202372.5|202522.5|202372.5|202523.1|202373.1|202522.1|202372.1|14
1634723510000|2021-10-20 09:51:50|202522.3|202372.3|202522.4|202372.4|202523.2|202373.2|202521.7|202371.7|19
1634723520000|2021-10-20 09:52:00|202522|202372|202513.3|202363.3|202522|202372|202513|202363|28
1634723530000|2021-10-20 09:52:10|202513.1|202363.1|202477|202327|202513.5|202363.5|202471.8|202321.8|23
1634723540000|2021-10-20 09:52:20|202477.1|202327.1|202475.7|202325.7|202477.6|202327.6|202474.1|202324.1|30
1634723550000|2021-10-20 09:52:30|202475.4|202325.4|202474.9|202324.9|202476.2|202326.2|202472.7|202322.7|26
1634723560000|2021-10-20 09:52:40|202474.3|202324.3|202475.2|202325.2|202475.2|202325.2|202473.4|202323.4|16
1634723570000|2021-10-20 09:52:50|202474.3|202324.3|202472.8|202322.8|202474.3|202324.3|202471.9|202321.9|18
1634723580000|2021-10-20 09:53:00|202471.3|202321.3|202471.7|202321.7|202474.5|202324.5|202470.8|202320.8|23
1634723590000|2021-10-20 09:53:10|202471.4|202321.4|202470.7|202320.7|202472.4|202322.4|202470.3|202320.3|10
1634723600000|2021-10-20 09:53:20|202469.6|202319.6|202455.9|202305.9|202472.9|202322.9|202455.9|202305.9|30
1634723610000|2021-10-20 09:53:30|202456|202306|202455.7|202305.7|202457.4|202307.4|202455.1|202305.1|21
1634723620000|2021-10-20 09:53:40|202455.3|202305.3|202459.5|202309.5|202460.8|202310.8|202453.9|202303.9|30
1634723630000|2021-10-20 09:53:50|202459.4|202309.4|202458.5|202308.5|202460.8|202310.8|202458.1|202308.1|29
1634723640000|2021-10-20 09:54:00|202458.3|202308.3|202455.5|202305.5|202458.9|202308.9|202454.4|202304.4|17
1634723650000|2021-10-20 09:54:10|202455.3|202305.3|202456.5|202306.5|202457.2|202307.2|202455.2|202305.2|12
1634723660000|2021-10-20 09:54:20|202456.7|202306.7|202460.6|202310.6|202460.7|202310.7|202455.5|202305.5|24
1634723670000|2021-10-20 09:54:30|202460.5|202310.5|202442.9|202292.9|202461.1|202311.1|202441.3|202291.3|27
1634723680000|2021-10-20 09:54:40|202443.5|202293.5|202441.9|202291.9|202443.5|202293.5|202438.7|202288.7|18
1634723690000|2021-10-20 09:54:50|202441.8|202291.8|202443|202293|202443.7|202293.7|202441.8|202291.8|24
1634723700000|2021-10-20 09:55:00|202441.7|202291.7|202443.5|202293.5|202443.5|202293.5|202440|202290|23
1634723710000|2021-10-20 09:55:10|202443.6|202293.6|202406.5|202256.5|202443.6|202293.6|202404.7|202254.7|33
1634723720000|2021-10-20 09:55:20|202404.4|202254.4|202374.4|202224.4|202406.1|202256.1|202372.8|202222.8|26
1634723730000|2021-10-20 09:55:30|202374.7|202224.7|202394.3|202244.3|202394.3|202244.3|202373.3|202223.3|30
1634723740000|2021-10-20 09:55:40|202391.4|202241.4|202392.3|202242.3|202395.1|202245.1|202391.1|202241.1|19
1634723750000|2021-10-20 09:55:50|202393.1|202243.1|202394.4|202244.4|202400.7|202250.7|202392.8|202242.8|24
1634723760000|2021-10-20 09:56:00|202394.3|202244.3|202394.7|202244.7|202395.3|202245.3|202393.6|202243.6|12
1634723770000|2021-10-20 09:56:10|202392.5|202242.5|202393.1|202243.1|202394.3|202244.3|202392.2|202242.2|23
1634723780000|2021-10-20 09:56:20|202392.8|202242.8|202392.8|202242.8|202394.6|202244.6|202392.1|202242.1|21
1634723790000|2021-10-20 09:56:30|202393.4|202243.4|202399|202249|202399|202249|202393.3|202243.3|21
1634723800000|2021-10-20 09:56:40|202398.5|202248.5|202397.7|202247.7|202399.4|202249.4|202397|202247|20
1634723810000|2021-10-20 09:56:50|202397.5|202247.5|202397.5|202247.5|202398.5|202248.5|202395.9|202245.9|24
1634723820000|2021-10-20 09:57:00|202397.7|202247.7|202398.3|202248.3|202399.8|202249.8|202397.7|202247.7|23
1634723830000|2021-10-20 09:57:10|202398.5|202248.5|202397.7|202247.7|202399.2|202249.2|202395.8|202245.8|17
1634723840000|2021-10-20 09:57:20|202396.8|202246.8|202394.9|202244.9|202399.9|202249.9|202393.7|202243.7|12
1634723850000|2021-10-20 09:57:30|202397.7|202247.7|202398.5|202248.5|202398.5|202248.5|202396.8|202246.8|16
1634723860000|2021-10-20 09:57:40|202397.3|202247.3|202393.6|202243.6|202398.1|202248.1|202392.5|202242.5|16
1634723870000|2021-10-20 09:57:50|202393.7|202243.7|202406.8|202256.8|202406.8|202256.8|202393.7|202243.7|26
1634723880000|2021-10-20 09:58:00|202404.3|202254.3|202406.7|202256.7|202408.3|202258.3|202404.3|202254.3|13
1634723890000|2021-10-20 09:58:10|202406.5|202256.5|202402.8|202252.8|202406.5|202256.5|202402.3|202252.3|10
1634723900000|2021-10-20 09:58:20|202404.4|202254.4|202398.4|202248.4|202404.5|202254.5|202392.7|202242.7|18
1634723910000|2021-10-20 09:58:30|202396.7|202246.7|202394|202244|202397.8|202247.8|202392.8|202242.8|26
1634723920000|2021-10-20 09:58:40|202392.9|202242.9|202394.4|202244.4|202395.8|202245.8|202392.8|202242.8|30
1634723930000|2021-10-20 09:58:50|202393.9|202243.9|202389.7|202239.7|202397.4|202247.4|202385.9|202235.9|19
1634723940000|2021-10-20 09:59:00|202388.8|202238.8|202392.7|202242.7|202394.3|202244.3|202385.9|202235.9|31
1634723950000|2021-10-20 09:59:10|202392.3|202242.3|202387.4|202237.4|202394.6|202244.6|202384.3|202234.3|21
1634723960000|2021-10-20 09:59:20|202386.8|202236.8|202385.4|202235.4|202387.2|202237.2|202383.2|202233.2|16
1634723970000|2021-10-20 09:59:30|202385.2|202235.2|202399.6|202249.6|202405.4|202255.4|202383.4|202233.4|29
1634723980000|2021-10-20 09:59:40|202398.4|202248.4|202399.2|202249.2|202400.6|202250.6|202395.8|202245.8|28
1634723990000|2021-10-20 09:59:50|202400.2|202250.2|202396.4|202246.4|202402.2|202252.2|202394.6|202244.6|31
1634724000000|2021-10-20 10:00:00|202395.3|202245.3|202393.4|202243.4|202396.1|202246.1|202391.8|202241.8|27
1634724010000|2021-10-20 10:00:10|202393.9|202243.9|202398.8|202248.8|202398.8|202248.8|202392|202242|24
1634724020000|2021-10-20 10:00:20|202399.1|202249.1|202397.4|202247.4|202399.2|202249.2|202397.4|202247.4|13
1634724030000|2021-10-20 10:00:30|202396.9|202246.9|202395.4|202245.4|202398.7|202248.7|202395.2|202245.2|22
1634724040000|2021-10-20 10:00:40|202396|202246|202394.5|202244.5|202397.9|202247.9|202392.5|202242.5|11
1634724050000|2021-10-20 10:00:50|202394.8|202244.8|202395.3|202245.3|202395.3|202245.3|202392|202242|9
1634724060000|2021-10-20 10:01:00|202395.7|202245.7|202395.6|202245.6|202396.8|202246.8|202395.3|202245.3|10
1634724070000|2021-10-20 10:01:10|202393.9|202243.9|202397.7|202247.7|202398.9|202248.9|202390.6|202240.6|18
1634724080000|2021-10-20 10:01:20|202394.2|202244.2|202398.2|202248.2|202399.6|202249.6|202394.2|202244.2|10
1634724090000|2021-10-20 10:01:30|202397.5|202247.5|202376.5|202226.5|202398.5|202248.5|202376.5|202226.5|14
1634724100000|2021-10-20 10:01:40|202375.8|202225.8|202383.2|202233.2|202385.1|202235.1|202373.5|202223.5|25
1634724110000|2021-10-20 10:01:50|202384.8|202234.8|202383.5|202233.5|202384.8|202234.8|202383|202233|14
1634724120000|2021-10-20 10:02:00|202384.8|202234.8|202387.1|202237.1|202387.5|202237.5|202384.2|202234.2|23
1634724130000|2021-10-20 10:02:10|202387.5|202237.5|202386.6|202236.6|202387.6|202237.6|202385.5|202235.5|15
1634724140000|2021-10-20 10:02:20|202386.7|202236.7|202389.1|202239.1|202389.1|202239.1|202386.1|202236.1|26
1634724150000|2021-10-20 10:02:30|202388.6|202238.6|202381.8|202231.8|202389.2|202239.2|202381.3|202231.3|24
1634724160000|2021-10-20 10:02:40|202381.3|202231.3|202380.4|202230.4|202381.8|202231.8|202378.2|202228.2|19
1634724170000|2021-10-20 10:02:50|202380.3|202230.3|202380|202230|202380.3|202230.3|202378.1|202228.1|14
1634724180000|2021-10-20 10:03:00|202380.1|202230.1|202378.8|202228.8|202380.1|202230.1|202378.7|202228.7|12
1634724190000|2021-10-20 10:03:10|202378.2|202228.2|202383.4|202233.4|202383.4|202233.4|202378.1|202228.1|14
1634724200000|2021-10-20 10:03:20|202383.5|202233.5|202395.1|202245.1|202395.1|202245.1|202382.4|202232.4|22
1634724210000|2021-10-20 10:03:30|202395.3|202245.3|202402.3|202252.3|202402.8|202252.8|202395.3|202245.3|26
1634724220000|2021-10-20 10:03:40|202402.2|202252.2|202401.5|202251.5|202404.5|202254.5|202401.2|202251.2|21
1634724230000|2021-10-20 10:03:50|202400.8|202250.8|202404.2|202254.2|202404.9|202254.9|202400.2|202250.2|20
1634724240000|2021-10-20 10:04:00|202403.8|202253.8|202410.6|202260.6|202416.1|202266.1|202403.3|202253.3|19
1634724250000|2021-10-20 10:04:10|202410.7|202260.7|202407.9|202257.9|202411.2|202261.2|202406.1|202256.1|27
1634724260000|2021-10-20 10:04:20|202406.9|202256.9|202407.6|202257.6|202410.5|202260.5|202406.6|202256.6|14
1634724270000|2021-10-20 10:04:30|202409.1|202259.1|202407.9|202257.9|202410|202260|202406.7|202256.7|23
1634724280000|2021-10-20 10:04:40|202407.7|202257.7|202415.7|202265.7|202426.5|202276.5|202406.9|202256.9|32
1634724290000|2021-10-20 10:04:50|202417.1|202267.1|202411.7|202261.7|202418.4|202268.4|202406.9|202256.9|33
1634724300000|2021-10-20 10:05:00|202411.5|202261.5|202408.1|202258.1|202414.6|202264.6|202406.1|202256.1|26
1634724310000|2021-10-20 10:05:10|202407.7|202257.7|202399.4|202249.4|202417.9|202267.9|202399.4|202249.4|32
1634724320000|2021-10-20 10:05:20|202397.4|202247.4|202397.7|202247.7|202400.8|202250.8|202395.2|202245.2|30
1634724330000|2021-10-20 10:05:30|202397.2|202247.2|202396.3|202246.3|202398.4|202248.4|202395|202245|19
1634724340000|2021-10-20 10:05:40|202398.3|202248.3|202390.6|202240.6|202398.3|202248.3|202388.4|202238.4|24
1634724350000|2021-10-20 10:05:50|202390|202240|202391.4|202241.4|202393.2|202243.2|202388.7|202238.7|15
1634724360000|2021-10-20 10:06:00|202390.5|202240.5|202388.4|202238.4|202391.2|202241.2|202388.1|202238.1|21
1634724370000|2021-10-20 10:06:10|202389.1|202239.1|202382.4|202232.4|202390.7|202240.7|202380.1|202230.1|19
1634724380000|2021-10-20 10:06:20|202382.7|202232.7|202380.3|202230.3|202382.7|202232.7|202379.3|202229.3|20
1634724390000|2021-10-20 10:06:30|202380.1|202230.1|202384.9|202234.9|202384.9|202234.9|202380.1|202230.1|18
1634724400000|2021-10-20 10:06:40|202384.6|202234.6|202395.8|202245.8|202398|202248|202380.7|202230.7|26
1634724410000|2021-10-20 10:06:50|202396|202246|202398.3|202248.3|202402.6|202252.6|202390.4|202240.4|29
1634724420000|2021-10-20 10:07:00|202401|202251|202397.6|202247.6|202402.3|202252.3|202397.6|202247.6|21
1634724430000|2021-10-20 10:07:10|202398.9|202248.9|202392.4|202242.4|202401.5|202251.5|202391.9|202241.9|26
1634724440000|2021-10-20 10:07:20|202393.3|202243.3|202392.5|202242.5|202394.1|202244.1|202389.4|202239.4|18
1634724450000|2021-10-20 10:07:30|202394|202244|202397|202247|202397.1|202247.1|202389.5|202239.5|24
1634724460000|2021-10-20 10:07:40|202397.4|202247.4|202401.3|202251.3|202403.9|202253.9|202392.8|202242.8|27
1634724470000|2021-10-20 10:07:50|202403.6|202253.6|202397.1|202247.1|202407.5|202257.5|202393.4|202243.4|26
1634724480000|2021-10-20 10:08:00|202394.5|202244.5|202392.7|202242.7|202396.5|202246.5|202392|202242|20
1634724490000|2021-10-20 10:08:10|202392.8|202242.8|202392.4|202242.4|202397.2|202247.2|202392.4|202242.4|20
1634724500000|2021-10-20 10:08:20|202392.6|202242.6|202370.7|202220.7|202393.4|202243.4|202363.6|202213.6|29
1634724510000|2021-10-20 10:08:30|202367.8|202217.8|202372.5|202222.5|202374.1|202224.1|202367.8|202217.8|16
1634724520000|2021-10-20 10:08:40|202376.4|202226.4|202377.6|202227.6|202385.1|202235.1|202374.7|202224.7|24
1634724530000|2021-10-20 10:08:50|202378.6|202228.6|202366.2|202216.2|202380.9|202230.9|202361.6|202211.6|30
1634724540000|2021-10-20 10:09:00|202363.1|202213.1|202371.8|202221.8|202371.9|202221.9|202363.1|202213.1|27
1634724550000|2021-10-20 10:09:10|202372.4|202222.4|202332.7|202182.7|202372.4|202222.4|202332.7|202182.7|24
1634724560000|2021-10-20 10:09:20|202333.3|202183.3|202340.7|202190.7|202348.9|202198.9|202331|202181|28
1634724570000|2021-10-20 10:09:30|202341.2|202191.2|202344.9|202194.9|202344.9|202194.9|202341.2|202191.2|18
1634724580000|2021-10-20 10:09:40|202344.5|202194.5|202342.7|202192.7|202347.8|202197.8|202340.7|202190.7|19
1634724590000|2021-10-20 10:09:50|202341|202191|202342.7|202192.7|202342.7|202192.7|202338.6|202188.6|20
1634724600000|2021-10-20 10:10:00|202343.2|202193.2|202341.4|202191.4|202343.2|202193.2|202337.8|202187.8|15
1634724610000|2021-10-20 10:10:10|202341.5|202191.5|202347.2|202197.2|202350.1|202200.1|202340.2|202190.2|23
1634724620000|2021-10-20 10:10:20|202348.8|202198.8|202346.2|202196.2|202348.8|202198.8|202346.2|202196.2|24
1634724630000|2021-10-20 10:10:30|202346.8|202196.8|202348.4|202198.4|202348.4|202198.4|202345.6|202195.6|22
1634724640000|2021-10-20 10:10:40|202348.7|202198.7|202346.1|202196.1|202349|202199|202346.1|202196.1|15
1634724650000|2021-10-20 10:10:50|202345.9|202195.9|202325.4|202175.4|202349.8|202199.8|202320.9|202170.9|30
1634724660000|2021-10-20 10:11:00|202325.2|202175.2|202326.5|202176.5|202333|202183|202321.5|202171.5|24
1634724670000|2021-10-20 10:11:10|202322.2|202172.2|202325.6|202175.6|202327.6|202177.6|202322.2|202172.2|19
1634724680000|2021-10-20 10:11:20|202324.3|202174.3|202330.5|202180.5|202330.5|202180.5|202324.3|202174.3|11
1634724690000|2021-10-20 10:11:30|202330|202180|202326.1|202176.1|202330|202180|202322.2|202172.2|19
1634724700000|2021-10-20 10:11:40|202325.8|202175.8|202329.4|202179.4|202336.2|202186.2|202321.4|202171.4|24
1634724710000|2021-10-20 10:11:50|202330.1|202180.1|202336.9|202186.9|202337.6|202187.6|202330.1|202180.1|25
1634724720000|2021-10-20 10:12:00|202336|202186|202331.8|202181.8|202336.5|202186.5|202329.7|202179.7|27
1634724730000|2021-10-20 10:12:10|202341.6|202191.6|202336.8|202186.8|202343.3|202193.3|202333.7|202183.7|26
1634724740000|2021-10-20 10:12:20|202330.6|202180.6|202333.2|202183.2|202335.1|202185.1|202330.6|202180.6|16
1634724750000|2021-10-20 10:12:30|202333.7|202183.7|202335|202185|202337.3|202187.3|202333.7|202183.7|22
1634724760000|2021-10-20 10:12:40|202335.1|202185.1|202349.4|202199.4|202356.1|202206.1|202333.4|202183.4|33
1634724770000|2021-10-20 10:12:50|202350.1|202200.1|202348.2|202198.2|202350.7|202200.7|202345|202195|28
1634724780000|2021-10-20 10:13:00|202348.1|202198.1|202349.7|202199.7|202350.4|202200.4|202347.4|202197.4|17
1634724790000|2021-10-20 10:13:10|202349.8|202199.8|202350.8|202200.8|202351.4|202201.4|202339.8|202189.8|19
1634724800000|2021-10-20 10:13:20|202352.2|202202.2|202355.5|202205.5|202356.6|202206.6|202352.2|202202.2|20
1634724810000|2021-10-20 10:13:30|202355.2|202205.2|202353.5|202203.5|202355.5|202205.5|202352.3|202202.3|14
1634724820000|2021-10-20 10:13:40|202354.3|202204.3|202355.5|202205.5|202355.7|202205.7|202353.7|202203.7|11
1634724830000|2021-10-20 10:13:50|202355.7|202205.7|202353.3|202203.3|202355.7|202205.7|202352.4|202202.4|15
1634724840000|2021-10-20 10:14:00|202353.1|202203.1|202353.9|202203.9|202354.1|202204.1|202353|202203|12
1634724850000|2021-10-20 10:14:10|202354.1|202204.1|202357.8|202207.8|202357.8|202207.8|202354.1|202204.1|12
1634724860000|2021-10-20 10:14:20|202357.6|202207.6|202356.5|202206.5|202357.6|202207.6|202356.3|202206.3|9
1634724870000|2021-10-20 10:14:30|202356|202206|202358.3|202208.3|202358.7|202208.7|202356|202206|20
1634724880000|2021-10-20 10:14:40|202358.5|202208.5|202362.9|202212.9|202363.3|202213.3|202357.1|202207.1|14
1634724890000|2021-10-20 10:14:50|202362.1|202212.1|202357.9|202207.9|202362.9|202212.9|202357.3|202207.3|19
1634724900000|2021-10-20 10:15:00|202358.5|202208.5|202360.2|202210.2|202361.1|202211.1|202358.1|202208.1|10
1634724910000|2021-10-20 10:15:10|202359.9|202209.9|202361|202211|202361.5|202211.5|202359.7|202209.7|8
1634724920000|2021-10-20 10:15:20|202360.9|202210.9|202357|202207|202360.9|202210.9|202355.4|202205.4|24
1634724930000|2021-10-20 10:15:30|202356.7|202206.7|202353.2|202203.2|202356.7|202206.7|202351.6|202201.6|25
1634724940000|2021-10-20 10:15:40|202353.3|202203.3|202341.7|202191.7|202353.3|202203.3|202341.1|202191.1|25
1634724950000|2021-10-20 10:15:50|202344.4|202194.4|202346.1|202196.1|202346.1|202196.1|202343|202193|26
1634724960000|2021-10-20 10:16:00|202344.9|202194.9|202351.8|202201.8|202352.4|202202.4|202344.6|202194.6|27
1634724970000|2021-10-20 10:16:10|202351.5|202201.5|202347.8|202197.8|202352.9|202202.9|202345.3|202195.3|25
1634724980000|2021-10-20 10:16:20|202347.9|202197.9|202348.6|202198.6|202348.6|202198.6|202347|202197|18
1634724990000|2021-10-20 10:16:30|202347.9|202197.9|202348.9|202198.9|202349|202199|202347.9|202197.9|11
1634725000000|2021-10-20 10:16:40|202348.8|202198.8|202346.8|202196.8|202349.6|202199.6|202346.7|202196.7|13
1634725010000|2021-10-20 10:16:50|202345.3|202195.3|202347.2|202197.2|202347.2|202197.2|202344.4|202194.4|23
1634725020000|2021-10-20 10:17:00|202347|202197|202347.4|202197.4|202347.5|202197.5|202345.5|202195.5|17
1634725030000|2021-10-20 10:17:10|202347.2|202197.2|202345.2|202195.2|202348.2|202198.2|202343.9|202193.9|22
1634725040000|2021-10-20 10:17:20|202345.3|202195.3|202352.8|202202.8|202352.8|202202.8|202345.3|202195.3|20
1634725050000|2021-10-20 10:17:30|202350.4|202200.4|202350|202200|202352.6|202202.6|202350|202200|19
1634725060000|2021-10-20 10:17:40|202349.8|202199.8|202349.9|202199.9|202351|202201|202349.5|202199.5|14
1634725070000|2021-10-20 10:17:50|202349.8|202199.8|202352.2|202202.2|202352.3|202202.3|202346|202196|23
1634725080000|2021-10-20 10:18:00|202350.6|202200.6|202349.2|202199.2|202350.6|202200.6|202347.2|202197.2|24
1634725090000|2021-10-20 10:18:10|202349.6|202199.6|202329.9|202179.9|202349.6|202199.6|202324.9|202174.9|26
1634725100000|2021-10-20 10:18:20|202330.2|202180.2|202332.1|202182.1|202332.4|202182.4|202330.2|202180.2|18
1634725110000|2021-10-20 10:18:30|202332.3|202182.3|202329|202179|202338.2|202188.2|202329|202179|29
1634725120000|2021-10-20 10:18:40|202325.8|202175.8|202324.4|202174.4|202328.1|202178.1|202323|202173|30
1634725130000|2021-10-20 10:18:50|202326.8|202176.8|202325.5|202175.5|202329.5|202179.5|202324.1|202174.1|19
1634725140000|2021-10-20 10:19:00|202324.5|202174.5|202323.3|202173.3|202326.5|202176.5|202322.3|202172.3|25
1634725150000|2021-10-20 10:19:10|202322.7|202172.7|202321.3|202171.3|202324.1|202174.1|202315.7|202165.7|13
1634725160000|2021-10-20 10:19:20|202325.9|202175.9|202322.4|202172.4|202325.9|202175.9|202321.1|202171.1|20
1634725170000|2021-10-20 10:19:30|202322|202172|202319.8|202169.8|202322.3|202172.3|202319.8|202169.8|15
1634725180000|2021-10-20 10:19:40|202319.6|202169.6|202324.6|202174.6|202324.6|202174.6|202319.6|202169.6|21
1634725190000|2021-10-20 10:19:50|202324.4|202174.4|202326.6|202176.6|202328.2|202178.2|202323.4|202173.4|20
1634725200000|2021-10-20 10:20:00|202326.1|202176.1|202324.8|202174.8|202328|202178|202324.2|202174.2|18
1634725210000|2021-10-20 10:20:10|202326.1|202176.1|202326.8|202176.8|202329.8|202179.8|202323.2|202173.2|34
1634725220000|2021-10-20 10:20:20|202326.5|202176.5|202328.4|202178.4|202328.7|202178.7|202324.7|202174.7|21
1634725230000|2021-10-20 10:20:30|202328.7|202178.7|202326.3|202176.3|202328.7|202178.7|202324.7|202174.7|20
1634725240000|2021-10-20 10:20:40|202329.5|202179.5|202327.8|202177.8|202338.7|202188.7|202324.8|202174.8|27
1634725250000|2021-10-20 10:20:50|202327.3|202177.3|202328.5|202178.5|202329.6|202179.6|202324.4|202174.4|19
1634725260000|2021-10-20 10:21:00|202328.8|202178.8|202326.6|202176.6|202329.3|202179.3|202326.6|202176.6|18
1634725270000|2021-10-20 10:21:10|202326.4|202176.4|202327.1|202177.1|202328|202178|202324.5|202174.5|18
1634725280000|2021-10-20 10:21:20|202327.6|202177.6|202322.6|202172.6|202327.6|202177.6|202317.7|202167.7|17
1634725290000|2021-10-20 10:21:30|202325.6|202175.6|202324.3|202174.3|202325.6|202175.6|202321.1|202171.1|17
1634725300000|2021-10-20 10:21:40|202324.4|202174.4|202327.7|202177.7|202327.8|202177.8|202322.1|202172.1|17
1634725310000|2021-10-20 10:21:50|202328.4|202178.4|202351.5|202201.5|202352.5|202202.5|202328.4|202178.4|17
1634725320000|2021-10-20 10:22:00|202350.7|202200.7|202351.6|202201.6|202352.5|202202.5|202348.4|202198.4|17
1634725330000|2021-10-20 10:22:10|202351.7|202201.7|202351.9|202201.9|202352|202202|202349.4|202199.4|12
1634725340000|2021-10-20 10:22:20|202351.4|202201.4|202347.2|202197.2|202351.4|202201.4|202346.6|202196.6|22
1634725350000|2021-10-20 10:22:30|202347.7|202197.7|202345.9|202195.9|202349.3|202199.3|202345.9|202195.9|14
1634725360000|2021-10-20 10:22:40|202346|202196|202347|202197|202350.3|202200.3|202346|202196|25
1634725370000|2021-10-20 10:22:50|202348.9|202198.9|202382.7|202232.7|202387|202237|202346|202196|27
1634725380000|2021-10-20 10:23:00|202384.9|202234.9|202359|202209|202384.9|202234.9|202359|202209|26
1634725390000|2021-10-20 10:23:10|202361.4|202211.4|202363.3|202213.3|202363.5|202213.5|202357.8|202207.8|26
1634725400000|2021-10-20 10:23:20|202363.4|202213.4|202362.6|202212.6|202363.9|202213.9|202362.3|202212.3|18
1634725410000|2021-10-20 10:23:30|202362.4|202212.4|202362.6|202212.6|202365.3|202215.3|202361.2|202211.2|21
1634725420000|2021-10-20 10:23:40|202363.1|202213.1|202357.2|202207.2|202364.3|202214.3|202357.2|202207.2|25
1634725430000|2021-10-20 10:23:50|202357.9|202207.9|202363.4|202213.4|202364.3|202214.3|202357.6|202207.6|25
1634725440000|2021-10-20 10:24:00|202359.8|202209.8|202362.2|202212.2|202363.6|202213.6|202359.8|202209.8|26
1634725450000|2021-10-20 10:24:10|202360.2|202210.2|202337.4|202187.4|202362|202212|202329.6|202179.6|28
1634725460000|2021-10-20 10:24:20|202338.4|202188.4|202335.6|202185.6|202338.9|202188.9|202331.8|202181.8|26
1634725470000|2021-10-20 10:24:30|202336|202186|202355.6|202205.6|202360.4|202210.4|202334.4|202184.4|27
1634725480000|2021-10-20 10:24:40|202357|202207|202361.2|202211.2|202363.3|202213.3|202356.7|202206.7|29
1634725490000|2021-10-20 10:24:50|202361.3|202211.3|202352.7|202202.7|202361.9|202211.9|202342.1|202192.1|27
1634725500000|2021-10-20 10:25:00|202350.6|202200.6|202348.1|202198.1|202350.6|202200.6|202346.9|202196.9|19
1634725510000|2021-10-20 10:25:10|202349.5|202199.5|202345.4|202195.4|202349.5|202199.5|202344.5|202194.5|24
1634725520000|2021-10-20 10:25:20|202345.8|202195.8|202331.2|202181.2|202350.2|202200.2|202330.9|202180.9|24
1634725530000|2021-10-20 10:25:30|202332.3|202182.3|202328.2|202178.2|202337|202187|202322.7|202172.7|29
1634725540000|2021-10-20 10:25:40|202328.6|202178.6|202322.5|202172.5|202328.8|202178.8|202320|202170|27
1634725550000|2021-10-20 10:25:50|202323.5|202173.5|202325|202175|202328.1|202178.1|202322.5|202172.5|24
1634725560000|2021-10-20 10:26:00|202325.6|202175.6|202321.9|202171.9|202325.6|202175.6|202321.9|202171.9|15
1634725570000|2021-10-20 10:26:10|202322|202172|202326.3|202176.3|202326.3|202176.3|202322|202172|18
1634725580000|2021-10-20 10:26:20|202324.9|202174.9|202324.3|202174.3|202326.7|202176.7|202323.8|202173.8|22
1634725590000|2021-10-20 10:26:30|202324.5|202174.5|202318.3|202168.3|202324.9|202174.9|202316.6|202166.6|25
1634725600000|2021-10-20 10:26:40|202318.4|202168.4|202310.3|202160.3|202318.4|202168.4|202306.8|202156.8|27
1634725610000|2021-10-20 10:26:50|202310.2|202160.2|202306|202156|202319.9|202169.9|202306|202156|33
1634725620000|2021-10-20 10:27:00|202308.7|202158.7|202306.2|202156.2|202311|202161|202305.5|202155.5|18
1634725630000|2021-10-20 10:27:10|202306|202156|202311.3|202161.3|202312.1|202162.1|202306|202156|18
1634725640000|2021-10-20 10:27:20|202311.8|202161.8|202309.2|202159.2|202315.8|202165.8|202304.8|202154.8|27
1634725650000|2021-10-20 10:27:30|202309|202159|202311.2|202161.2|202311.2|202161.2|202307.2|202157.2|12
1634725660000|2021-10-20 10:27:40|202311|202161|202310.5|202160.5|202311|202161|202307|202157|17
1634725670000|2021-10-20 10:27:50|202309.6|202159.6|202308.6|202158.6|202311.8|202161.8|202307.7|202157.7|11
1634725680000|2021-10-20 10:28:00|202308.2|202158.2|202268.5|202118.5|202308.7|202158.7|202267.5|202117.5|25
1634725690000|2021-10-20 10:28:10|202268.2|202118.2|202272.2|202122.2|202272.2|202122.2|202267.6|202117.6|26
1634725700000|2021-10-20 10:28:20|202271.8|202121.8|202274.6|202124.6|202275.7|202125.7|202271.6|202121.6|24
1634725710000|2021-10-20 10:28:30|202274|202124|202270.5|202120.5|202275.6|202125.6|202269.8|202119.8|20
1634725720000|2021-10-20 10:28:40|202270.7|202120.7|202275.9|202125.9|202276.7|202126.7|202269.5|202119.5|25
1634725730000|2021-10-20 10:28:50|202276.2|202126.2|202275.6|202125.6|202276.9|202126.9|202272|202122|23
1634725740000|2021-10-20 10:29:00|202276.3|202126.3|202297.5|202147.5|202297.5|202147.5|202274.8|202124.8|24
1634725750000|2021-10-20 10:29:10|202298.9|202148.9|202303.9|202153.9|202308.1|202158.1|202298.9|202148.9|24
1634725760000|2021-10-20 10:29:20|202304.5|202154.5|202307|202157|202307.1|202157.1|202302.1|202152.1|26
1634725770000|2021-10-20 10:29:30|202305.5|202155.5|202307.3|202157.3|202314.5|202164.5|202305|202155|22
1634725780000|2021-10-20 10:29:40|202312.1|202162.1|202317.8|202167.8|202319.3|202169.3|202312.1|202162.1|24
1634725790000|2021-10-20 10:29:50|202317.9|202167.9|202319.9|202169.9|202319.9|202169.9|202317.6|202167.6|16
1634725800000|2021-10-20 10:30:00|202318.5|202168.5|202323|202173|202325.2|202175.2|202318|202168|24
1634725810000|2021-10-20 10:30:10|202324|202174|202321.3|202171.3|202325|202175|202318|202168|27
1634725820000|2021-10-20 10:30:20|202320|202170|202319.2|202169.2|202322|202172|202317.4|202167.4|20
1634725830000|2021-10-20 10:30:30|202319.9|202169.9|202314.7|202164.7|202320.4|202170.4|202313.9|202163.9|23
1634725840000|2021-10-20 10:30:40|202314.9|202164.9|202315.1|202165.1|202316.2|202166.2|202311.9|202161.9|18
1634725850000|2021-10-20 10:30:50|202314.8|202164.8|202321.7|202171.7|202321.8|202171.8|202314.4|202164.4|15
1634725860000|2021-10-20 10:31:00|202323.1|202173.1|202319.2|202169.2|202323.9|202173.9|202319.2|202169.2|22
1634725870000|2021-10-20 10:31:10|202321.5|202171.5|202311.6|202161.6|202323.4|202173.4|202311.6|202161.6|28
1634725880000|2021-10-20 10:31:20|202317.5|202167.5|202315.8|202165.8|202318.3|202168.3|202307.4|202157.4|30
1634725890000|2021-10-20 10:31:30|202315.3|202165.3|202315.6|202165.6|202318.2|202168.2|202314.6|202164.6|21
1634725900000|2021-10-20 10:31:40|202314.3|202164.3|202323.7|202173.7|202325.8|202175.8|202310.7|202160.7|23
1634725910000|2021-10-20 10:31:50|202323.4|202173.4|202318.8|202168.8|202324|202174|202316.4|202166.4|11
1634725920000|2021-10-20 10:32:00|202319.1|202169.1|202315.2|202165.2|202319.1|202169.1|202312.6|202162.6|26
1634725930000|2021-10-20 10:32:10|202315.1|202165.1|202313.3|202163.3|202316.3|202166.3|202310.1|202160.1|22
1634725940000|2021-10-20 10:32:20|202315|202165|202323.2|202173.2|202324.1|202174.1|202315|202165|20
1634725950000|2021-10-20 10:32:30|202322.7|202172.7|202319.7|202169.7|202324.9|202174.9|202315.8|202165.8|23
1634725960000|2021-10-20 10:32:40|202316.4|202166.4|202314.1|202164.1|202316.6|202166.6|202312.7|202162.7|26
1634725970000|2021-10-20 10:32:50|202314.2|202164.2|202313.7|202163.7|202316.5|202166.5|202308.8|202158.8|21
1634725980000|2021-10-20 10:33:00|202313.4|202163.4|202313.6|202163.6|202313.7|202163.7|202312.6|202162.6|17
1634725990000|2021-10-20 10:33:10|202313.4|202163.4|202313|202163|202314.3|202164.3|202312.8|202162.8|11
1634726000000|2021-10-20 10:33:20|202311.1|202161.1|202310.9|202160.9|202312.2|202162.2|202303.8|202153.8|15
1634726010000|2021-10-20 10:33:30|202310.6|202160.6|202310.3|202160.3|202315.4|202165.4|202308.7|202158.7|18
1634726020000|2021-10-20 10:33:40|202313.1|202163.1|202312|202162|202316.8|202166.8|202311.2|202161.2|20
1634726030000|2021-10-20 10:33:50|202309.2|202159.2|202319.1|202169.1|202325.1|202175.1|202309.2|202159.2|21
1634726040000|2021-10-20 10:34:00|202322.4|202172.4|202326.9|202176.9|202327.6|202177.6|202321.2|202171.2|28
1634726050000|2021-10-20 10:34:10|202327.2|202177.2|202324.9|202174.9|202327.4|202177.4|202322.9|202172.9|17
1634726060000|2021-10-20 10:34:20|202323.9|202173.9|202300.4|202150.4|202324.5|202174.5|202300.4|202150.4|31
1634726070000|2021-10-20 10:34:30|202305.2|202155.2|202313|202163|202319.7|202169.7|202305.2|202155.2|28
1634726080000|2021-10-20 10:34:40|202311.5|202161.5|202313.1|202163.1|202315|202165|202310|202160|26
1634726090000|2021-10-20 10:34:50|202312.9|202162.9|202311.5|202161.5|202312.9|202162.9|202306.1|202156.1|18
1634726100000|2021-10-20 10:35:00|202312.5|202162.5|202312.4|202162.4|202320.3|202170.3|202308.1|202158.1|25
1634726110000|2021-10-20 10:35:10|202313.4|202163.4|202313.4|202163.4|202315.4|202165.4|202311.7|202161.7|16
1634726120000|2021-10-20 10:35:20|202312.5|202162.5|202314.3|202164.3|202320.8|202170.8|202312.5|202162.5|27
1634726130000|2021-10-20 10:35:30|202314.6|202164.6|202315.7|202165.7|202317.6|202167.6|202301|202151|19
1634726140000|2021-10-20 10:35:40|202315.8|202165.8|202317.3|202167.3|202319.4|202169.4|202310|202160|22
1634726150000|2021-10-20 10:35:50|202317.6|202167.6|202315.9|202165.9|202319.5|202169.5|202315.9|202165.9|24
1634726160000|2021-10-20 10:36:00|202315.7|202165.7|202311.9|202161.9|202317.4|202167.4|202310.7|202160.7|27
1634726170000|2021-10-20 10:36:10|202312.4|202162.4|202315.6|202165.6|202318|202168|202312.2|202162.2|20
1634726180000|2021-10-20 10:36:20|202315|202165|202317.3|202167.3|202318.8|202168.8|202315|202165|17
1634726190000|2021-10-20 10:36:30|202318.4|202168.4|202317.9|202167.9|202319.8|202169.8|202316.2|202166.2|25
1634726200000|2021-10-20 10:36:40|202320|202170|202325.3|202175.3|202325.3|202175.3|202316|202166|26
1634726210000|2021-10-20 10:36:50|202325.4|202175.4|202353.5|202203.5|202359.5|202209.5|202321.7|202171.7|32
1634726220000|2021-10-20 10:37:00|202353.6|202203.6|202346.7|202196.7|202353.6|202203.6|202345.5|202195.5|25
1634726230000|2021-10-20 10:37:10|202347.2|202197.2|202349.9|202199.9|202351.1|202201.1|202342.1|202192.1|22
1634726240000|2021-10-20 10:37:20|202351|202201|202348.2|202198.2|202351|202201|202344.6|202194.6|21
1634726250000|2021-10-20 10:37:30|202345.5|202195.5|202350.9|202200.9|202351.6|202201.6|202345.5|202195.5|20
1634726260000|2021-10-20 10:37:40|202350.6|202200.6|202349.7|202199.7|202352|202202|202347.9|202197.9|15
1634726270000|2021-10-20 10:37:50|202349.3|202199.3|202359.5|202209.5|202362.4|202212.4|202348.6|202198.6|28
1634726280000|2021-10-20 10:38:00|202359.9|202209.9|202361.1|202211.1|202361.8|202211.8|202359|202209|23
1634726290000|2021-10-20 10:38:10|202361.7|202211.7|202358.3|202208.3|202361.9|202211.9|202357.4|202207.4|28
1634726300000|2021-10-20 10:38:20|202359.1|202209.1|202359.5|202209.5|202360.2|202210.2|202355.4|202205.4|21
1634726310000|2021-10-20 10:38:30|202360.5|202210.5|202353.5|202203.5|202360.5|202210.5|202349.4|202199.4|26
1634726320000|2021-10-20 10:38:40|202354|202204|202351.9|202201.9|202354|202204|202350.4|202200.4|17
1634726330000|2021-10-20 10:38:50|202351.3|202201.3|202349.3|202199.3|202351.3|202201.3|202347.2|202197.2|15
1634726340000|2021-10-20 10:39:00|202348.9|202198.9|202341.4|202191.4|202356.5|202206.5|202337.5|202187.5|24
1634726350000|2021-10-20 10:39:10|202341|202191|202340.9|202190.9|202342.1|202192.1|202338|202188|16
1634726360000|2021-10-20 10:39:20|202341.2|202191.2|202329.6|202179.6|202341.2|202191.2|202323.1|202173.1|24
1634726370000|2021-10-20 10:39:30|202328.1|202178.1|202329.6|202179.6|202330.1|202180.1|202326.6|202176.6|13
1634726380000|2021-10-20 10:39:40|202329.3|202179.3|202340.5|202190.5|202340.9|202190.9|202329|202179|26
1634726390000|2021-10-20 10:39:50|202340.9|202190.9|202347.7|202197.7|202352.9|202202.9|202339.4|202189.4|27
1634726400000|2021-10-20 10:40:00|202348.8|202198.8|202355.8|202205.8|202355.8|202205.8|202346.1|202196.1|25
1634726410000|2021-10-20 10:40:10|202354.9|202204.9|202362.9|202212.9|202362.9|202212.9|202354.9|202204.9|16
1634726420000|2021-10-20 10:40:20|202363.3|202213.3|202347.2|202197.2|202364.7|202214.7|202347.2|202197.2|21
1634726430000|2021-10-20 10:40:30|202348.1|202198.1|202348.8|202198.8|202351.5|202201.5|202344.5|202194.5|25
1634726440000|2021-10-20 10:40:40|202349.1|202199.1|202360.4|202210.4|202360.4|202210.4|202348.8|202198.8|22
1634726450000|2021-10-20 10:40:50|202358.4|202208.4|202362|202212|202363.5|202213.5|202358.4|202208.4|25
1634726460000|2021-10-20 10:41:00|202361.3|202211.3|202360.2|202210.2|202361.8|202211.8|202357.6|202207.6|20
1634726470000|2021-10-20 10:41:10|202357.5|202207.5|202361.4|202211.4|202361.8|202211.8|202356.5|202206.5|25
1634726480000|2021-10-20 10:41:20|202364.2|202214.2|202353.4|202203.4|202365.3|202215.3|202350|202200|25
1634726490000|2021-10-20 10:41:30|202349.5|202199.5|202343.5|202193.5|202349.8|202199.8|202342.9|202192.9|23
1634726500000|2021-10-20 10:41:40|202342|202192|202341.2|202191.2|202347.9|202197.9|202341.2|202191.2|26
1634726510000|2021-10-20 10:41:50|202341|202191|202345.3|202195.3|202348.8|202198.8|202341|202191|19
1634726520000|2021-10-20 10:42:00|202347.9|202197.9|202345.1|202195.1|202348.3|202198.3|202340.4|202190.4|30
1634726530000|2021-10-20 10:42:10|202343.6|202193.6|202316.3|202166.3|202344.9|202194.9|202314.9|202164.9|25
1634726540000|2021-10-20 10:42:20|202318.6|202168.6|202321.2|202171.2|202321.8|202171.8|202317.6|202167.6|21
1634726550000|2021-10-20 10:42:30|202321.3|202171.3|202322.7|202172.7|202323.6|202173.6|202320.9|202170.9|14
1634726560000|2021-10-20 10:42:40|202320.7|202170.7|202326.4|202176.4|202327|202177|202318.2|202168.2|20
1634726570000|2021-10-20 10:42:50|202327.1|202177.1|202330|202180|202334|202184|202327.1|202177.1|31
1634726580000|2021-10-20 10:43:00|202332.7|202182.7|202319.4|202169.4|202333.6|202183.6|202318.7|202168.7|35
1634726590000|2021-10-20 10:43:10|202319.5|202169.5|202318.7|202168.7|202320.1|202170.1|202314.7|202164.7|20
1634726600000|2021-10-20 10:43:20|202318.8|202168.8|202315.9|202165.9|202318.8|202168.8|202313.7|202163.7|21
1634726610000|2021-10-20 10:43:30|202316|202166|202307.5|202157.5|202316.5|202166.5|202305.5|202155.5|18
1634726620000|2021-10-20 10:43:40|202307.4|202157.4|202314.5|202164.5|202317.8|202167.8|202306.5|202156.5|22
1634726630000|2021-10-20 10:43:50|202316.3|202166.3|202307.5|202157.5|202316.3|202166.3|202307.5|202157.5|19
1634726640000|2021-10-20 10:44:00|202307.9|202157.9|202304.5|202154.5|202307.9|202157.9|202304.5|202154.5|17
1634726650000|2021-10-20 10:44:10|202304.1|202154.1|202306.7|202156.7|202311.7|202161.7|202304.1|202154.1|22
1634726660000|2021-10-20 10:44:20|202306.9|202156.9|202302.6|202152.6|202306.9|202156.9|202302.3|202152.3|19
1634726670000|2021-10-20 10:44:30|202303.4|202153.4|202310|202160|202311.2|202161.2|202301.2|202151.2|23
1634726680000|2021-10-20 10:44:40|202309.7|202159.7|202308.4|202158.4|202309.7|202159.7|202307.6|202157.6|10
1634726690000|2021-10-20 10:44:50|202308.6|202158.6|202310.2|202160.2|202312.1|202208.3|202258.3|202156.8|22
1634726700000|2021-10-20 10:45:00|202311.3|202161.3|202310.7|202160.7|202311.8|202161.8|202308.3|202158.3|20
1634726710000|2021-10-20 10:45:10|202310.3|202160.3|202309.6|202159.6|202311|202161|202308.7|202158.7|13
1634726720000|2021-10-20 10:45:20|202310.2|202160.2|202308.2|202158.2|202310.5|202160.5|202306.8|202156.8|13
1634726730000|2021-10-20 10:45:30|202308.6|202158.6|202311.7|202161.7|202311.7|202161.7|202308|202158|11
1634726740000|2021-10-20 10:45:40|202311.5|202161.5|202312.8|202162.8|202312.8|202162.8|202311.1|202161.1|13
1634726750000|2021-10-20 10:45:50|202312.7|202162.7|202311|202161|202317.2|202167.2|202310.7|202160.7|18
1634726760000|2021-10-20 10:46:00|202311.2|202161.2|202312.7|202162.7|202312.7|202162.7|202311.2|202161.2|12
1634726770000|2021-10-20 10:46:10|202312.8|202162.8|202308.2|202158.2|202312.8|202162.8|202308.2|202158.2|10
1634726780000|2021-10-20 10:46:20|202308.3|202158.3|202306.4|202156.4|202308.9|202158.9|202305.7|202155.7|16
1634726790000|2021-10-20 10:46:30|202308.4|202158.4|202308.8|202158.8|202309.4|202159.4|202308|202158|9
1634726800000|2021-10-20 10:46:40|202308.6|202158.6|202309.4|202159.4|202310.6|202160.6|202307.7|202157.7|16
1634726810000|2021-10-20 10:46:50|202310|202160|202310|202160|202311.6|202161.6|202307.8|202157.8|23
1634726820000|2021-10-20 10:47:00|202309.7|202159.7|202307.4|202157.4|202310.9|202160.9|202305.6|202155.6|22
1634726830000|2021-10-20 10:47:10|202306.9|202156.9|202308.4|202158.4|202309.9|202159.9|202306.9|202156.9|18
1634726840000|2021-10-20 10:47:20|202307.8|202157.8|202309|202159|202309.1|202159.1|202307|202157|18
1634726850000|2021-10-20 10:47:30|202309.6|202159.6|202295.9|202145.9|202309.6|202159.6|202293.8|202143.8|15
1634726860000|2021-10-20 10:47:40|202297|202147|202288.6|202138.6|202297|202147|202286.9|202136.9|23
1634726870000|2021-10-20 10:47:50|202289.8|202139.8|202300.5|202150.5|202302.7|202152.7|202279.6|202129.6|23
1634726880000|2021-10-20 10:48:00|202299.9|202149.9|202273.6|202123.6|202306.1|202156.1|202273.6|202123.6|25
1634726890000|2021-10-20 10:48:10|202271.5|202121.5|202277.2|202127.2|202283.9|202133.9|202269.8|202119.8|32
1634726900000|2021-10-20 10:48:20|202277.8|202127.8|202280|202130|202281.2|202131.2|202275.9|202125.9|26
1634726910000|2021-10-20 10:48:30|202280.2|202130.2|202282.9|202132.9|202284|202134|202278.6|202128.6|30
1634726920000|2021-10-20 10:48:40|202283.4|202133.4|202280.4|202130.4|202283.4|202133.4|202280.4|202130.4|19
1634726930000|2021-10-20 10:48:50|202279.9|202129.9|202279.2|202129.2|202281.9|202131.9|202277.1|202127.1|20
1634726940000|2021-10-20 10:49:00|202280|202130|202284.8|202134.8|202285.5|202135.5|202280|202130|17
1634726950000|2021-10-20 10:49:10|202281.9|202131.9|202282.5|202132.5|202287|202137|202281.5|202131.5|18
1634726960000|2021-10-20 10:49:20|202281.7|202131.7|202281.4|202131.4|202284.5|202134.5|202281.1|202131.1|19
1634726970000|2021-10-20 10:49:30|202282.4|202132.4|202284.3|202134.3|202285|202135|202281.3|202131.3|20
1634726980000|2021-10-20 10:49:40|202285.3|202135.3|202285.3|202135.3|202289.2|202139.2|202281.7|202131.7|21
1634726990000|2021-10-20 10:49:50|202284.8|202134.8|202283.3|202133.3|202286|202136|202282.8|202132.8|17
1634727000000|2021-10-20 10:50:00|202283.4|202133.4|202280.3|202130.3|202284.9|202134.9|202280.3|202130.3|22
1634727010000|2021-10-20 10:50:10|202280.1|202130.1|202288.8|202138.8|202288.8|202138.8|202280.1|202130.1|26
1634727020000|2021-10-20 10:50:20|202287.9|202137.9|202288.2|202138.2|202288.9|202138.9|202286.6|202136.6|25
1634727030000|2021-10-20 10:50:30|202288.1|202138.1|202287.6|202137.6|202288.8|202138.8|202286.5|202136.5|23
1634727040000|2021-10-20 10:50:40|202284.9|202134.9|202284.3|202134.3|202289.3|202139.3|202284.3|202134.3|18
1634727050000|2021-10-20 10:50:50|202282.9|202132.9|202283.6|202133.6|202285.6|202135.6|202281.7|202131.7|27
1634727060000|2021-10-20 10:51:00|202283.2|202133.2|202282.1|202132.1|202283.8|202133.8|202281.4|202131.4|18
1634727070000|2021-10-20 10:51:10|202281.9|202131.9|202282.2|202132.2|202283|202133|202281.9|202131.9|20
1634727080000|2021-10-20 10:51:20|202282.1|202132.1|202279.9|202129.9|202282.9|202132.9|202279.9|202129.9|12
1634727090000|2021-10-20 10:51:30|202280.7|202130.7|202279.1|202129.1|202281.9|202131.9|202279|202129|17
1634727100000|2021-10-20 10:51:40|202279.2|202129.2|202284.3|202134.3|202288.9|202138.9|202278.4|202128.4|17
1634727110000|2021-10-20 10:51:50|202283.9|202133.9|202284|202134|202286|202136|202283.6|202133.6|25
1634727120000|2021-10-20 10:52:00|202284.6|202134.6|202284.6|202134.6|202286.4|202136.4|202284.6|202134.6|13
1634727130000|2021-10-20 10:52:10|202284.7|202134.7|202277.4|202127.4|202284.7|202134.7|202277.4|202127.4|25
1634727140000|2021-10-20 10:52:20|202278.5|202128.5|202277.7|202127.7|202280.3|202130.3|202274.3|202124.3|24
1634727150000|2021-10-20 10:52:30|202278.1|202128.1|202275.9|202125.9|202278.1|202128.1|202275.4|202125.4|21
1634727160000|2021-10-20 10:52:40|202276.7|202126.7|202276.7|202126.7|202277|202127|202274.1|202124.1|15
1634727170000|2021-10-20 10:52:50|202276.6|202126.6|202275.5|202125.5|202277.7|202127.7|202274.1|202124.1|23
1634727180000|2021-10-20 10:53:00|202275.9|202125.9|202274.6|202124.6|202275.9|202125.9|202273.8|202123.8|21
1634727190000|2021-10-20 10:53:10|202274.8|202124.8|202276.4|202126.4|202277|202127|202274.1|202124.1|13
1634727200000|2021-10-20 10:53:20|202276.8|202126.8|202277.3|202127.3|202278.3|202128.3|202275.9|202125.9|17
1634727210000|2021-10-20 10:53:30|202278|202128|202281.1|202131.1|202283.6|202133.6|202278|202128|23
1634727220000|2021-10-20 10:53:40|202281.2|202131.2|202279.1|202129.1|202281.2|202131.2|202278.4|202128.4|14
1634727230000|2021-10-20 10:53:50|202279.5|202129.5|202278.2|202128.2|202280.3|202130.3|202278.2|202128.2|13
1634727240000|2021-10-20 10:54:00|202278.6|202128.6|202281.7|202131.7|202283.3|202133.3|202277.2|202127.2|19
1634727250000|2021-10-20 10:54:10|202280.7|202130.7|202278.2|202128.2|202281.5|202131.5|202276|202126|19
1634727260000|2021-10-20 10:54:20|202278.1|202128.1|202277.3|202127.3|202279|202129|202275.7|202125.7|14
1634727270000|2021-10-20 10:54:30|202277.6|202127.6|202279.9|202129.9|202281.2|202131.2|202277.2|202127.2|17
1634727280000|2021-10-20 10:54:40|202280.1|202130.1|202278.9|202128.9|202280.2|202130.2|202277.2|202127.2|20
1634727290000|2021-10-20 10:54:50|202278|202128|202277.4|202127.4|202279.6|202129.6|202277.1|202127.1|9
1634727300000|2021-10-20 10:55:00|202278.3|202128.3|202275.3|202125.3|202278.3|202128.3|202273.8|202123.8|26
1634727310000|2021-10-20 10:55:10|202275.7|202125.7|202272.6|202122.6|202275.9|202125.9|202267.8|202117.8|21
1634727320000|2021-10-20 10:55:20|202272.1|202122.1|202274.1|202124.1|202274.3|202124.3|202270.4|202120.4|22
1634727330000|2021-10-20 10:55:30|202272.2|202122.2|202270.4|202120.4|202274.8|202124.8|202269|202119|18
1634727340000|2021-10-20 10:55:40|202269.8|202119.8|202271.5|202121.5|202272.8|202122.8|202269|202119|18
1634727350000|2021-10-20 10:55:50|202272.2|202122.2|202235.8|202085.8|202272.6|202154.5|202204.5|202083.9|31
1634727360000|2021-10-20 10:56:00|202236.2|202086.2|202236.8|202086.8|202237.2|202087.2|202233.9|202083.9|22
1634727370000|2021-10-20 10:56:10|202237.6|202087.6|202236.3|202086.3|202237.6|202087.6|202230.6|202080.6|15
1634727380000|2021-10-20 10:56:20|202235.8|202085.8|202235.2|202085.2|202236.7|202086.7|202234.5|202084.5|12
1634727390000|2021-10-20 10:56:30|202234.9|202084.9|202234.2|202084.2|202236|202086|202230.9|202080.9|20
1634727400000|2021-10-20 10:56:40|202233.8|202083.8|202229.6|202079.6|202234.1|202084.1|202229.5|202079.5|25
1634727410000|2021-10-20 10:56:50|202230.2|202080.2|202233.4|202083.4|202233.7|202083.7|202230|202080|22
1634727420000|2021-10-20 10:57:00|202233.6|202083.6|202238.6|202088.6|202241|202091|202233.3|202083.3|13
1634727430000|2021-10-20 10:57:10|202238.4|202088.4|202243.1|202093.1|202243.1|202093.1|202237.4|202087.4|18
1634727440000|2021-10-20 10:57:20|202243.5|202093.5|202240.2|202090.2|202243.5|202093.5|202240.2|202090.2|17
1634727450000|2021-10-20 10:57:30|202240.8|202090.8|202241.2|202091.2|202242.2|202092.2|202240.8|202090.8|21
1634727460000|2021-10-20 10:57:40|202240.9|202090.9|202239.9|202089.9|202242.4|202092.4|202239.9|202089.9|16
1634727470000|2021-10-20 10:57:50|202240.6|202090.6|202240.2|202090.2|202248.4|202098.4|202238|202088|26
1634727480000|2021-10-20 10:58:00|202239.4|202089.4|202240.7|202090.7|202241.7|202091.7|202239.4|202089.4|19
1634727490000|2021-10-20 10:58:10|202240.4|202090.4|202241.7|202091.7|202241.7|202091.7|202235.3|202085.3|19
1634727500000|2021-10-20 10:58:20|202242.1|202092.1|202241|202091|202242.1|202092.1|202239.5|202089.5|14
1634727510000|2021-10-20 10:58:30|202238.2|202088.2|202237.2|202087.2|202241.9|202091.9|202237.2|202087.2|15
1634727520000|2021-10-20 10:58:40|202240|202090|202238.9|202088.9|202242.3|202092.3|202238.9|202088.9|20
1634727530000|2021-10-20 10:58:50|202239.4|202089.4|202234.2|202084.2|202240.3|202090.3|202231.8|202081.8|20
1634727540000|2021-10-20 10:59:00|202234.4|202084.4|202229.5|202079.5|202234.4|202084.4|202226.2|202076.2|20
1634727550000|2021-10-20 10:59:10|202228.9|202078.9|202227.3|202077.3|202228.9|202078.9|202224.9|202074.9|18
1634727560000|2021-10-20 10:59:20|202226.7|202076.7|202232.4|202082.4|202234.7|202084.7|202226.6|202076.6|23
1634727570000|2021-10-20 10:59:30|202233.3|202083.3|202233.2|202083.2|202233.7|202083.7|202228.8|202078.8|16
1634727580000|2021-10-20 10:59:40|202232.3|202082.3|202237.4|202087.4|202237.6|202087.6|202232.3|202082.3|20
1634727590000|2021-10-20 10:59:50|202237|202087|202239.3|202089.3|202239.3|202089.3|202236.4|202086.4|16
1634727600000|2021-10-20 11:00:00|202234.5|202084.5|202238.8|202088.8|202238.8|202088.8|202233.6|202083.6|11
1634727610000|2021-10-20 11:00:10|202238.7|202088.7|202237.9|202087.9|202239.5|202089.5|202235.5|202085.5|18
1634727620000|2021-10-20 11:00:20|202232.9|202082.9|202236.8|202086.8|202237.5|202087.5|202232.2|202082.2|12
1634727630000|2021-10-20 11:00:30|202237.5|202087.5|202229.7|202079.7|202237.8|202087.8|202229.7|202079.7|10
1634727640000|2021-10-20 11:00:40|202230.8|202080.8|202237.2|202087.2|202237.3|202087.3|202230.8|202080.8|9
1634727650000|2021-10-20 11:00:50|202235.6|202085.6|202205.1|202055.1|202235.6|202085.6|202203.3|202053.3|20
1634727660000|2021-10-20 11:01:00|202206.4|202056.4|202203.2|202053.2|202207.1|202057.1|202200.2|202050.2|17
1634727670000|2021-10-20 11:01:10|202203.8|202053.8|202199.5|202049.5|202204.7|202054.7|202197.6|202047.6|9
1634727680000|2021-10-20 11:01:20|202201.2|202051.2|202202.6|202052.6|202204.9|202054.9|202201.2|202051.2|10
1634727690000|2021-10-20 11:01:30|202203|202053|202203.5|202053.5|202203.5|202053.5|202198.4|202048.4|11
1634727700000|2021-10-20 11:01:40|202203|202053|202210|202060|202211|202061|202203|202053|16
1634727710000|2021-10-20 11:01:50|202209.9|202059.9|202210.8|202060.8|202211.6|202061.6|202209.9|202059.9|8
1634727720000|2021-10-20 11:02:00|202210.6|202060.6|202204.4|202054.4|202210.8|202060.8|202204.3|202054.3|12
1634727730000|2021-10-20 11:02:10|202205.3|202055.3|202207.3|202057.3|202215.9|202065.9|202204.6|202054.6|23
1634727740000|2021-10-20 11:02:20|202206.8|202056.8|202200.5|202050.5|202208.3|202058.3|202197.8|202047.8|24
1634727750000|2021-10-20 11:02:30|202196.2|202046.2|202184.3|202034.3|202196.2|202046.2|202180.6|202030.6|16
1634727760000|2021-10-20 11:02:40|202186.3|202036.3|202187.6|202037.6|202187.6|202037.6|202182.8|202032.8|13
1634727770000|2021-10-20 11:02:50|202185.1|202035.1|202178|202028|202186.3|202036.3|202172|202022|20
1634727780000|2021-10-20 11:03:00|202177.7|202027.7|202175.9|202025.9|202178.4|202028.4|202170.9|202020.9|17
1634727790000|2021-10-20 11:03:10|202175|202025|202174|202024|202178|202028|202173.5|202023.5|17
1634727800000|2021-10-20 11:03:20|202173.4|202023.4|202169.2|202019.2|202173.8|202023.8|202169.2|202019.2|14
1634727810000|2021-10-20 11:03:30|202170.2|202020.2|202172.2|202022.2|202174|202024|202165.9|202015.9|15
1634727820000|2021-10-20 11:03:40|202171.3|202021.3|202170.9|202020.9|202174.3|202024.3|202168.4|202018.4|19
1634727830000|2021-10-20 11:03:50|202166.5|202016.5|202172.5|202022.5|202172.5|202022.5|202157.3|202007.3|19
1634727840000|2021-10-20 11:04:00|202170.3|202020.3|202173.4|202023.4|202174.8|202024.8|202169.1|202019.1|17
1634727850000|2021-10-20 11:04:10|202173.7|202023.7|202171|202021|202173.7|202023.7|202171|202021|14
1634727860000|2021-10-20 11:04:20|202172|202022|202168.6|202018.6|202172.5|202022.5|202168.5|202018.5|10
1634727870000|2021-10-20 11:04:30|202168.5|202018.5|202170.4|202020.4|202170.4|202020.4|202166.2|202016.2|8
1634727880000|2021-10-20 11:04:40|202173.4|202023.4|202168.5|202018.5|202173.4|202023.4|202168.3|202018.3|7
1634727890000|2021-10-20 11:04:50|202170.5|202020.5|202181.9|202031.9|202183.8|202033.8|202169.8|202019.8|13
1634727900000|2021-10-20 11:05:00|202169.8|202019.8|202241.4|202091.4|202246.4|202096.4|202169.8|202019.8|28
1634727910000|2021-10-20 11:05:10|202240.9|202090.9|202239.5|202089.5|202243.9|202093.9|202233.1|202083.1|26
1634727920000|2021-10-20 11:05:20|202238.7|202088.7|202240.9|202090.9|202242.6|202092.6|202234.7|202084.7|15
1634727930000|2021-10-20 11:05:30|202239.3|202089.3|202239.8|202089.8|202241.5|202091.5|202231.2|202081.2|24
1634727940000|2021-10-20 11:05:40|202238.8|202088.8|202241|202091|202245.4|202095.4|202238.8|202088.8|23
1634727950000|2021-10-20 11:05:50|202238|202088|202236.2|202086.2|202240.1|202090.1|202236.2|202086.2|11
1634727960000|2021-10-20 11:06:00|202237.5|202087.5|202236.8|202086.8|202240.4|202090.4|202234.2|202084.2|17
1634727970000|2021-10-20 11:06:10|202238.1|202088.1|202238.8|202088.8|202240|202090|202230.7|202080.7|18
1634727980000|2021-10-20 11:06:20|202239.1|202089.1|202231.3|202081.3|202240.6|202090.6|202231.3|202081.3|13
1634727990000|2021-10-20 11:06:30|202231.1|202081.1|202231.2|202081.2|202238.2|202088.2|202231.1|202081.1|11
1634728000000|2021-10-20 11:06:40|202232.1|202082.1|202241|202091|202244|202094|202231.3|202081.3|13
1634728010000|2021-10-20 11:06:50|202238.8|202088.8|202245.1|202095.1|202245.1|202095.1|202235.9|202085.9|21
1634728020000|2021-10-20 11:07:00|202243.6|202093.6|202242.6|202092.6|202244.5|202094.5|202235.4|202085.4|24
1634728030000|2021-10-20 11:07:10|202242.8|202092.8|202235.4|202085.4|202244.1|202094.1|202231.4|202081.4|26
1634728040000|2021-10-20 11:07:20|202235.1|202085.1|202233.8|202083.8|202236.5|202086.5|202233.8|202083.8|18
1634728050000|2021-10-20 11:07:30|202234.7|202084.7|202234.7|202084.7|202235.6|202085.6|202232.2|202082.2|23
1634728060000|2021-10-20 11:07:40|202234.8|202084.8|202224.4|202074.4|202235.8|202085.8|202223.2|202073.2|23
1634728070000|2021-10-20 11:07:50|202224.5|202074.5|202223.3|202073.3|202227.1|202077.1|202222.9|202072.9|21
1634728080000|2021-10-20 11:08:00|202222.1|202072.1|202218.3|202068.3|202224.3|202074.3|202203.9|202053.9|32
1634728090000|2021-10-20 11:08:10|202218.8|202068.8|202219.8|202069.8|202222.3|202072.3|202217.6|202067.6|20
1634728100000|2021-10-20 11:08:20|202219.4|202069.4|202219.5|202069.5|202220.8|202070.8|202218.1|202068.1|20
1634728110000|2021-10-20 11:08:30|202220.4|202070.4|202219.4|202069.4|202220.4|202070.4|202218|202068|12
1634728120000|2021-10-20 11:08:40|202219.6|202069.6|202223.1|202073.1|202224.8|202074.8|202218.4|202068.4|17
1634728130000|2021-10-20 11:08:50|202222.7|202072.7|202222.8|202072.8|202224.4|202074.4|202222.1|202072.1|13
1634728140000|2021-10-20 11:09:00|202223.2|202073.2|202266.8|202116.8|202271.5|202121.5|202222.2|202072.2|22
1634728150000|2021-10-20 11:09:10|202267.9|202117.9|202278.9|202128.9|202287.5|202137.5|202262|202112|20
1634728160000|2021-10-20 11:09:20|202278.3|202128.3|202276.1|202126.1|202278.6|202128.6|202274|202124|22
1634728170000|2021-10-20 11:09:30|202276.4|202126.4|202275.4|202125.4|202277.2|202127.2|202273.8|202123.8|20
1634728180000|2021-10-20 11:09:40|202275.1|202125.1|202273.7|202123.7|202278.3|202128.3|202270.8|202120.8|23
1634728190000|2021-10-20 11:09:50|202273.8|202123.8|202276.1|202126.1|202282.2|202132.2|202273.5|202123.5|28
1634728200000|2021-10-20 11:10:00|202271.9|202121.9|202267.4|202117.4|202275.8|202125.8|202267.2|202117.2|27
1634728210000|2021-10-20 11:10:10|202268|202118|202265.6|202115.6|202268|202118|202262.4|202112.4|19
1634728220000|2021-10-20 11:10:20|202265.4|202115.4|202266.6|202116.6|202268.1|202118.1|202263.6|202113.6|14
1634728230000|2021-10-20 11:10:30|202266|202116|202270.1|202120.1|202270.6|202120.6|202266|202116|13
1634728240000|2021-10-20 11:10:40|202271.1|202121.1|202270.8|202120.8|202271.6|202121.6|202269.7|202119.7|17
1634728250000|2021-10-20 11:10:50|202269.7|202119.7|202268.6|202118.6|202270.3|202120.3|202268.4|202118.4|11
1634728260000|2021-10-20 11:11:00|202269.1|202119.1|202272.1|202122.1|202273.1|202123.1|202269|202119|17
1634728270000|2021-10-20 11:11:10|202271.4|202121.4|202275.3|202125.3|202279.8|202129.8|202271.4|202121.4|18
1634728280000|2021-10-20 11:11:20|202276.2|202126.2|202280.5|202130.5|202281|202131|202273.7|202123.7|20
1634728290000|2021-10-20 11:11:30|202280.6|202130.6|202278.4|202128.4|202282.8|202132.8|202277.1|202127.1|20
1634728300000|2021-10-20 11:11:40|202278.6|202128.6|202270.8|202120.8|202280.3|202130.3|202270.8|202120.8|25
1634728310000|2021-10-20 11:11:50|202275.3|202125.3|202278.6|202128.6|202279.8|202129.8|202271|202121|27
1634728320000|2021-10-20 11:12:00|202279.2|202129.2|202276.4|202126.4|202279.3|202129.3|202276.4|202126.4|23
1634728330000|2021-10-20 11:12:10|202276.5|202126.5|202277.1|202127.1|202278.7|202128.7|202276.1|202126.1|12
1634728340000|2021-10-20 11:12:20|202277.7|202127.7|202277.7|202127.7|202280.2|202130.2|202276.2|202126.2|14
1634728350000|2021-10-20 11:12:30|202278|202128|202278.7|202128.7|202280.3|202130.3|202277.2|202127.2|16
1634728360000|2021-10-20 11:12:40|202278|202128|202277.3|202127.3|202280.2|202130.2|202276.3|202126.3|24
1634728370000|2021-10-20 11:12:50|202277.7|202127.7|202278|202128|202278.9|202128.9|202277|202127|11
1634728380000|2021-10-20 11:13:00|202277.2|202127.2|202277.2|202127.2|202277.9|202127.9|202271.4|202121.4|17
1634728390000|2021-10-20 11:13:10|202276.7|202126.7|202276|202126|202280|202130|202273.4|202123.4|18
1634728400000|2021-10-20 11:13:20|202276.3|202126.3|202279.1|202129.1|202280.8|202130.8|202276.1|202126.1|14
1634728410000|2021-10-20 11:13:30|202278.6|202128.6|202278.9|202128.9|202279.4|202129.4|202276.3|202126.3|17
1634728420000|2021-10-20 11:13:40|202278.8|202128.8|202278.6|202128.6|202280.7|202130.7|202278.4|202128.4|10
1634728430000|2021-10-20 11:13:50|202278.4|202128.4|202278.6|202128.6|202279.9|202129.9|202277.5|202127.5|17
1634728440000|2021-10-20 11:14:00|202278|202128|202279.2|202129.2|202279.2|202129.2|202276.8|202126.8|18
1634728450000|2021-10-20 11:14:10|202278.3|202128.3|202279|202129|202280.3|202130.3|202277.3|202127.3|13
1634728460000|2021-10-20 11:14:20|202275.6|202125.6|202275|202125|202275.8|202125.8|202273.5|202123.5|16
1634728470000|2021-10-20 11:14:30|202275.3|202125.3|202275.4|202125.4|202276.5|202126.5|202272.4|202122.4|13
1634728480000|2021-10-20 11:14:40|202273.5|202123.5|202270.7|202120.7|202273.5|202123.5|202270.4|202120.4|17
1634728490000|2021-10-20 11:14:50|202271.3|202121.3|202262.2|202112.2|202271.3|202121.3|202262.2|202112.2|20
1634728500000|2021-10-20 11:15:00|202262.1|202112.1|202264.1|202114.1|202264.7|202114.7|202262.1|202112.1|17
1634728510000|2021-10-20 11:15:10|202265.6|202115.6|202264.5|202114.5|202265.6|202115.6|202263|202113|15
1634728520000|2021-10-20 11:15:20|202262.7|202112.7|202262.8|202112.8|202264.4|202114.4|202262.6|202112.6|10
1634728530000|2021-10-20 11:15:30|202263.6|202113.6|202262.4|202112.4|202264.5|202114.5|202261.2|202111.2|12
1634728540000|2021-10-20 11:15:40|202262.9|202112.9|202262.9|202112.9|202263.9|202113.9|202260.9|202110.9|13
1634728550000|2021-10-20 11:15:50|202263.4|202113.4|202259.3|202109.3|202263.4|202113.4|202257.4|202107.4|17
1634728560000|2021-10-20 11:16:00|202259.6|202109.6|202259.4|202109.4|202261|202111|202256.6|202106.6|14
1634728570000|2021-10-20 11:16:10|202260.6|202110.6|202260.9|202110.9|202261.6|202111.6|202258.4|202108.4|11
1634728580000|2021-10-20 11:16:20|202261.4|202111.4|202260.1|202110.1|202261.8|202111.8|202259.5|202109.5|18
1634728590000|2021-10-20 11:16:30|202259.7|202109.7|202264.7|202114.7|202265.9|202115.9|202258.2|202108.2|20
1634728600000|2021-10-20 11:16:40|202267.2|202117.2|202264.4|202114.4|202267.2|202117.2|202263.6|202113.6|10
1634728610000|2021-10-20 11:16:50|202265.2|202115.2|202265.6|202115.6|202266.8|202116.8|202264.8|202114.8|13
1634728620000|2021-10-20 11:17:00|202266.1|202116.1|202271.9|202121.9|202273.6|202123.6|202264.7|202114.7|21
1634728630000|2021-10-20 11:17:10|202272.8|202122.8|202276.4|202126.4|202278.8|202128.8|202271.7|202121.7|24
1634728640000|2021-10-20 11:17:20|202276.3|202126.3|202267.4|202117.4|202277.1|202127.1|202267.4|202117.4|13
1634728650000|2021-10-20 11:17:30|202266.5|202116.5|202267.8|202117.8|202268.3|202118.3|202266.4|202116.4|16
1634728660000|2021-10-20 11:17:40|202267.7|202117.7|202265.3|202115.3|202267.7|202117.7|202264.4|202114.4|15
1634728670000|2021-10-20 11:17:50|202264.8|202114.8|202265|202115|202266|202116|202262.8|202112.8|13
1634728680000|2021-10-20 11:18:00|202262|202112|202263.8|202113.8|202265.1|202115.1|202260.7|202110.7|20
1634728690000|2021-10-20 11:18:10|202264.1|202114.1|202266.8|202116.8|202271.1|202121.1|202264.1|202114.1|26
1634728700000|2021-10-20 11:18:20|202267|202117|202270.6|202120.6|202276.3|202126.3|202267|202117|11
1634728710000|2021-10-20 11:18:30|202271|202121|202269.6|202119.6|202276.5|202126.5|202266.5|202116.5|18
1634728720000|2021-10-20 11:18:40|202269.7|202119.7|202272.4|202122.4|202272.8|202122.8|202268.8|202118.8|20
1634728730000|2021-10-20 11:18:50|202271.9|202121.9|202313.1|202163.1|202313.1|202163.1|202269.7|202119.7|27
1634728740000|2021-10-20 11:19:00|202312|202162|202309|202159|202318.7|202168.7|202309|202159|25
1634728750000|2021-10-20 11:19:10|202309.2|202159.2|202306.8|202156.8|202309.2|202159.2|202305.6|202155.6|28
1634728760000|2021-10-20 11:19:20|202306.9|202156.9|202305.4|202155.4|202306.9|202156.9|202305.3|202155.3|9
1634728770000|2021-10-20 11:19:30|202305.2|202155.2|202304|202154|202305.2|202155.2|202303.6|202153.6|10
1634728780000|2021-10-20 11:19:40|202303.8|202153.8|202307.4|202157.4|202307.4|202157.4|202303.8|202153.8|13
1634728790000|2021-10-20 11:19:50|202307.2|202157.2|202304.5|202154.5|202307.4|202157.4|202303.8|202153.8|17
1634728800000|2021-10-20 11:20:00|202304.3|202154.3|202305.6|202155.6|202306.5|202156.5|202304.1|202154.1|23
1634728810000|2021-10-20 11:20:10|202305.9|202155.9|202305.4|202155.4|202306.8|202156.8|202303.5|202153.5|23
1634728820000|2021-10-20 11:20:20|202304.7|202154.7|202306.5|202156.5|202306.7|202156.7|202301.6|202151.6|20
1634728830000|2021-10-20 11:20:30|202306.2|202156.2|202303.4|202153.4|202306.2|202156.2|202302.9|202152.9|13
1634728840000|2021-10-20 11:20:40|202304|202154|202293.3|202143.3|202304|202154|202288.9|202138.9|20
1634728850000|2021-10-20 11:20:50|202292.6|202142.6|202289.5|202139.5|202293.3|202143.3|202289.5|202139.5|28
1634728860000|2021-10-20 11:21:00|202288.3|202138.3|202290|202140|202290.5|202140.5|202288.1|202138.1|22
1634728870000|2021-10-20 11:21:10|202289.8|202139.8|202284.4|202134.4|202291.3|202141.3|202284.4|202134.4|18
1634728880000|2021-10-20 11:21:20|202284.3|202134.3|202263.9|202113.9|202287.9|202137.9|202253.5|202103.5|23
1634728890000|2021-10-20 11:21:30|202265.5|202115.5|202278|202128|202279.8|202129.8|202264.6|202114.6|27
1634728900000|2021-10-20 11:21:40|202277.9|202127.9|202287.2|202137.2|202290.7|202140.7|202276.7|202126.7|29
1634728910000|2021-10-20 11:21:50|202287.3|202137.3|202276|202126|202287.3|202137.3|202274|202124|24
1634728920000|2021-10-20 11:22:00|202274.9|202124.9|202288.9|202138.9|202289.9|202139.9|202274.9|202124.9|19
1634728930000|2021-10-20 11:22:10|202280.7|202130.7|202300.5|202150.5|202302.8|202152.8|202280.7|202130.7|27
1634728940000|2021-10-20 11:22:20|202301|202151|202302.8|202152.8|202303.2|202153.2|202294.2|202144.2|24
1634728950000|2021-10-20 11:22:30|202299.9|202149.9|202301.9|202151.9|202308.4|202158.4|202299.4|202149.4|27
1634728960000|2021-10-20 11:22:40|202302.3|202152.3|202301.1|202151.1|202307.2|202157.2|202301.1|202151.1|26
1634728970000|2021-10-20 11:22:50|202301.2|202151.2|202313.4|202163.4|202313.8|202163.8|202298.5|202148.5|24
1634728980000|2021-10-20 11:23:00|202313.3|202163.3|202319.9|202169.9|202325.8|202175.8|202313.3|202163.3|20
1634728990000|2021-10-20 11:23:10|202319.7|202169.7|202356.6|202206.6|202359.8|202209.8|202318.8|202168.8|22
1634729000000|2021-10-20 11:23:20|202351.6|202201.6|202349.6|202199.6|202355.3|202205.3|202349.6|202199.6|24
1634729010000|2021-10-20 11:23:30|202350.8|202200.8|202351.8|202201.8|202352.4|202202.4|202350.3|202200.3|19
1634729020000|2021-10-20 11:23:40|202351.5|202201.5|202354.4|202204.4|202355.1|202205.1|202350.1|202200.1|23
1634729030000|2021-10-20 11:23:50|202354|202204|202355.8|202205.8|202358.3|202208.3|202353.3|202203.3|17
1634729040000|2021-10-20 11:24:00|202358.3|202208.3|202373.4|202223.4|202378|202228|202357.6|202207.6|21
1634729050000|2021-10-20 11:24:10|202372.7|202222.7|202367.6|202217.6|202372.7|202222.7|202366.2|202216.2|34
1634729060000|2021-10-20 11:24:20|202366.4|202216.4|202368.5|202218.5|202370.4|202220.4|202366.4|202216.4|18
1634729070000|2021-10-20 11:24:30|202368.2|202218.2|202357|202207|202368.2|202218.2|202355.7|202205.7|25
1634729080000|2021-10-20 11:24:40|202357.3|202207.3|202364.6|202214.6|202377.5|202227.5|202357.2|202207.2|26
1634729090000|2021-10-20 11:24:50|202364|202214|202367.1|202217.1|202368.5|202218.5|202364|202214|25
1634729100000|2021-10-20 11:25:00|202366|202216|202367.5|202217.5|202369.9|202219.9|202365.9|202215.9|23
1634729110000|2021-10-20 11:25:10|202367.7|202217.7|202363.3|202213.3|202369.6|202219.6|202359.3|202209.3|28
1634729120000|2021-10-20 11:25:20|202364.2|202214.2|202365|202215|202365.7|202215.7|202360.2|202210.2|28
1634729130000|2021-10-20 11:25:30|202364.9|202214.9|202361.9|202211.9|202367|202217|202361|202211|27
1634729140000|2021-10-20 11:25:40|202362.1|202212.1|202354.1|202204.1|202362.4|202212.4|202354.1|202204.1|33
1634729150000|2021-10-20 11:25:50|202350.2|202200.2|202349|202199|202356.1|202206.1|202348.8|202198.8|29
1634729160000|2021-10-20 11:26:00|202348.7|202198.7|202354.7|202204.7|202358.7|202208.7|202348.7|202198.7|26
1634729170000|2021-10-20 11:26:10|202354|202204|202353.6|202203.6|202354.4|202204.4|202351.6|202201.6|33
1634729180000|2021-10-20 11:26:20|202352.5|202202.5|202364|202214|202364|202214|202349.4|202199.4|25
1634729190000|2021-10-20 11:26:30|202358|202208|202355.4|202205.4|202360.5|202210.5|202352.3|202202.3|33
1634729200000|2021-10-20 11:26:40|202355.9|202205.9|202355.1|202205.1|202357.1|202207.1|202354.7|202204.7|28
1634729210000|2021-10-20 11:26:50|202355.7|202205.7|202349.8|202199.8|202356.1|202206.1|202349.8|202199.8|18
1634729220000|2021-10-20 11:27:00|202349.5|202199.5|202341.3|202191.3|202351.8|202201.8|202336.1|202186.1|24
1634729230000|2021-10-20 11:27:10|202341.9|202191.9|202339.2|202189.2|202342.6|202192.6|202335.9|202185.9|15
1634729240000|2021-10-20 11:27:20|202339.5|202189.5|202328.4|202178.4|202339.7|202189.7|202326|202176|29
1634729250000|2021-10-20 11:27:30|202329.7|202179.7|202347.9|202197.9|202347.9|202197.9|202329.3|202179.3|26
1634729260000|2021-10-20 11:27:40|202347.4|202197.4|202340.9|202190.9|202347.8|202197.8|202340|202190|28
1634729270000|2021-10-20 11:27:50|202341|202191|202349.4|202199.4|202349.4|202199.4|202341|202191|24
1634729280000|2021-10-20 11:28:00|202347.5|202197.5|202348.3|202198.3|202348.6|202198.6|202346.5|202196.5|20
1634729290000|2021-10-20 11:28:10|202348.2|202198.2|202348.2|202198.2|202350.3|202200.3|202342.8|202192.8|22
1634729300000|2021-10-20 11:28:20|202353.4|202203.4|202358|202208|202360.3|202210.3|202351.8|202201.8|26
1634729310000|2021-10-20 11:28:30|202357.8|202207.8|202363.4|202213.4|202365.5|202215.5|202357.5|202207.5|27
1634729320000|2021-10-20 11:28:40|202363.8|202213.8|202365.4|202215.4|202365.7|202215.7|202363.8|202213.8|15
1634729330000|2021-10-20 11:28:50|202365.3|202215.3|202368.2|202218.2|202368.5|202218.5|202365.1|202215.1|16
1634729340000|2021-10-20 11:29:00|202367.9|202217.9|202369|202219|202370.8|202220.8|202367.8|202217.8|19
1634729350000|2021-10-20 11:29:10|202369.1|202219.1|202365.6|202215.6|202377.3|202227.3|202365.6|202215.6|20
1634729360000|2021-10-20 11:29:20|202368.2|202218.2|202379.3|202229.3|202379.3|202229.3|202366.4|202216.4|25
1634729370000|2021-10-20 11:29:30|202378.9|202228.9|202366.5|202216.5|202379.3|202229.3|202364.7|202214.7|30
1634729380000|2021-10-20 11:29:40|202366.6|202216.6|202365.2|202215.2|202373|202223|202364.2|202214.2|18
1634729390000|2021-10-20 11:29:50|202365|202215|202363.2|202213.2|202365|202215|202362.3|202212.3|15
1634729400000|2021-10-20 11:30:00|202361.1|202211.1|202357.9|202207.9|202361.1|202211.1|202355.9|202205.9|24
1634729410000|2021-10-20 11:30:10|202357.6|202207.6|202358.8|202208.8|202359.5|202209.5|202355|202205|23
1634729420000|2021-10-20 11:30:20|202359|202209|202350.8|202200.8|202359|202209|202350.1|202200.1|25
1634729430000|2021-10-20 11:30:30|202350.9|202200.9|202329.5|202179.5|202351.1|202201.1|202327.3|202177.3|24
1634729440000|2021-10-20 11:30:40|202329.8|202179.8|202334.3|202184.3|202335.6|202185.6|202324.5|202174.5|22
1634729450000|2021-10-20 11:30:50|202334.1|202184.1|202334.2|202184.2|202335.3|202185.3|202332.3|202182.3|13
1634729460000|2021-10-20 11:31:00|202334.1|202184.1|202334.8|202184.8|202335|202185|202333.8|202183.8|8
1634729470000|2021-10-20 11:31:10|202334.7|202184.7|202335.7|202185.7|202336.3|202186.3|202334.5|202184.5|13
1634729480000|2021-10-20 11:31:20|202336.4|202186.4|202330.9|202180.9|202336.4|202186.4|202328.4|202178.4|17
1634729490000|2021-10-20 11:31:30|202327|202177|202325.7|202175.7|202329.5|202179.5|202325.6|202175.6|22
1634729500000|2021-10-20 11:31:40|202327|202177|202323.6|202173.6|202327|202177|202323.4|202173.4|18
1634729510000|2021-10-20 11:31:50|202323.7|202173.7|202325.8|202175.8|202328.7|202178.7|202323.2|202173.2|18
1634729520000|2021-10-20 11:32:00|202326.3|202176.3|202324.1|202174.1|202326.4|202176.4|202323.5|202173.5|13
1634729530000|2021-10-20 11:32:10|202324.5|202174.5|202324.7|202174.7|202325.9|202175.9|202324.1|202174.1|13
1634729540000|2021-10-20 11:32:20|202324.6|202174.6|202325.8|202175.8|202326.7|202176.7|202324.1|202174.1|18
1634729550000|2021-10-20 11:32:30|202325.9|202175.9|202326.9|202176.9|202326.9|202176.9|202323.7|202173.7|12
1634729560000|2021-10-20 11:32:40|202326.7|202176.7|202323.1|202173.1|202326.7|202176.7|202296.8|202146.8|20
1634729570000|2021-10-20 11:32:50|202322.6|202172.6|202325.3|202175.3|202328.6|202178.6|202320.2|202170.2|26
1634729580000|2021-10-20 11:33:00|202325.6|202175.6|202314.5|202164.5|202325.6|202175.6|202301.8|202151.8|32
1634729590000|2021-10-20 11:33:10|202315.6|202165.6|202319.4|202169.4|202322.7|202172.7|202310.4|202160.4|30
1634729600000|2021-10-20 11:33:20|202319.8|202169.8|202314.5|202164.5|202321.7|202171.7|202312.9|202162.9|23
1634729610000|2021-10-20 11:33:30|202313.1|202163.1|202313.8|202163.8|202313.9|202163.9|202309.5|202159.5|16
1634729620000|2021-10-20 11:33:40|202313.7|202163.7|202312.2|202162.2|202316|202166|202306.7|202156.7|27
1634729630000|2021-10-20 11:33:50|202311.1|202161.1|202309.5|202159.5|202314.2|202164.2|202308.9|202158.9|18
1634729640000|2021-10-20 11:34:00|202309|202159|202311.5|202161.5|202311.7|202161.7|202308.9|202158.9|21
1634729650000|2021-10-20 11:34:10|202307.6|202157.6|202295.1|202145.1|202308.7|202158.7|202282.7|202132.7|26
1634729660000|2021-10-20 11:34:20|202296.5|202146.5|202297.5|202147.5|202297.5|202147.5|202292.9|202142.9|17
1634729670000|2021-10-20 11:34:30|202301|202151|202301.8|202151.8|202304.6|202154.6|202299|202149|25
1634729680000|2021-10-20 11:34:40|202302.4|202152.4|202303.7|202153.7|202306|202156|202302.4|202152.4|17
1634729690000|2021-10-20 11:34:50|202303.5|202153.5|202302.1|202152.1|202303.5|202153.5|202299.9|202149.9|15
1634729700000|2021-10-20 11:35:00|202298.7|202148.7|202286.7|202136.7|202301|202151|202275.1|202125.1|21
1634729710000|2021-10-20 11:35:10|202287.8|202137.8|202278.7|202128.7|202288.6|202138.6|202278.2|202128.2|23
1634729720000|2021-10-20 11:35:20|202277.7|202127.7|202279.1|202129.1|202280.7|202130.7|202271.4|202121.4|21
1634729730000|2021-10-20 11:35:30|202280.6|202130.6|202273.9|202123.9|202280.7|202130.7|202270.2|202120.2|18
1634729740000|2021-10-20 11:35:40|202274.5|202124.5|202279.5|202129.5|202281|202131|202274.5|202124.5|19
1634729750000|2021-10-20 11:35:50|202279.9|202129.9|202282.5|202132.5|202283.5|202133.5|202279.9|202129.9|17
1634729760000|2021-10-20 11:36:00|202282.2|202132.2|202279.6|202129.6|202282.2|202132.2|202279|202129|15
1634729770000|2021-10-20 11:36:10|202279.2|202129.2|202278.7|202128.7|202280|202130|202272.8|202122.8|17
1634729780000|2021-10-20 11:36:20|202276.4|202126.4|202283.8|202133.8|202284.7|202134.7|202276.2|202126.2|23
1634729790000|2021-10-20 11:36:30|202283.3|202133.3|202282.9|202132.9|202285.1|202135.1|202282.7|202132.7|17
1634729800000|2021-10-20 11:36:40|202286.3|202136.3|202288.7|202138.7|202288.7|202138.7|202280.8|202130.8|18
1634729810000|2021-10-20 11:36:50|202287.9|202137.9|202286.8|202136.8|202287.9|202137.9|202283.4|202133.4|19
1634729820000|2021-10-20 11:37:00|202286.5|202136.5|202286.9|202136.9|202287.7|202137.7|202283.3|202133.3|20
1634729830000|2021-10-20 11:37:10|202286.7|202136.7|202288.2|202138.2|202290.3|202140.3|202286.3|202136.3|14
1634729840000|2021-10-20 11:37:20|202287|202137|202285.5|202135.5|202291.8|202141.8|202285.5|202135.5|16
1634729850000|2021-10-20 11:37:30|202286.3|202136.3|202283.5|202133.5|202286.3|202136.3|202278.2|202128.2|18
1634729860000|2021-10-20 11:37:40|202283.4|202133.4|202284|202134|202284.4|202134.4|202281.6|202131.6|13
1634729870000|2021-10-20 11:37:50|202284.1|202134.1|202293.5|202143.5|202300.1|202150.1|202281.1|202131.1|17
1634729880000|2021-10-20 11:38:00|202287.6|202137.6|202283.9|202133.9|202295|202145|202283.5|202133.5|21
1634729890000|2021-10-20 11:38:10|202280.5|202130.5|202286|202136|202287|202137|202278.3|202128.3|24
1634729900000|2021-10-20 11:38:20|202286.2|202136.2|202285|202135|202286.6|202136.6|202279.5|202129.5|13
1634729910000|2021-10-20 11:38:30|202284.2|202134.2|202279.8|202129.8|202284.9|202134.9|202277.9|202127.9|11
1634729920000|2021-10-20 11:38:40|202280.6|202130.6|202281.5|202131.5|202282.5|202132.5|202278|202128|13
1634729930000|2021-10-20 11:38:50|202281.7|202131.7|202283.9|202133.9|202284.6|202134.6|202281.6|202131.6|15
1634729940000|2021-10-20 11:39:00|202284|202134|202282.5|202132.5|202285.4|202135.4|202281.3|202131.3|15
1634729950000|2021-10-20 11:39:10|202281.4|202131.4|202284.1|202134.1|202285.4|202135.4|202281.1|202131.1|18
1634729960000|2021-10-20 11:39:20|202285.9|202135.9|202286.5|202136.5|202286.5|202136.5|202285.7|202135.7|10
1634729970000|2021-10-20 11:39:30|202286.6|202136.6|202278|202128|202286.6|202136.6|202278|202128|15
1634729980000|2021-10-20 11:39:40|202277.9|202127.9|202282.8|202132.8|202283.4|202133.4|202276.3|202126.3|26
1634729990000|2021-10-20 11:39:50|202281.9|202131.9|202283.8|202133.8|202286.3|202136.3|202280.2|202130.2|16
1634730000000|2021-10-20 11:40:00|202284.7|202134.7|202282.3|202132.3|202284.7|202134.7|202279.8|202129.8|21
1634730010000|2021-10-20 11:40:10|202280.9|202130.9|202283.2|202133.2|202285.3|202135.3|202280.6|202130.6|12
1634730020000|2021-10-20 11:40:20|202282.6|202132.6|202284.6|202134.6|202285.7|202135.7|202282.6|202132.6|17
1634730030000|2021-10-20 11:40:30|202284.4|202134.4|202298|202148|202300|202150|202284.4|202134.4|28
1634730040000|2021-10-20 11:40:40|202298.4|202148.4|202316.2|202166.2|202317.5|202167.5|202295.2|202145.2|19
1634730050000|2021-10-20 11:40:50|202315.6|202165.6|202312.6|202162.6|202317.2|202167.2|202311.3|202161.3|15
1634730060000|2021-10-20 11:41:00|202314.3|202164.3|202321.2|202171.2|202321.2|202171.2|202313.6|202163.6|14
1634730070000|2021-10-20 11:41:10|202320.9|202170.9|202320.1|202170.1|202322.6|202172.6|202317.7|202167.7|20
1634730080000|2021-10-20 11:41:20|202321.4|202171.4|202331.5|202181.5|202333.4|202183.4|202318.8|202168.8|22
1634730090000|2021-10-20 11:41:30|202330.8|202180.8|202329.5|202179.5|202332.5|202182.5|202323.3|202173.3|22
1634730100000|2021-10-20 11:41:40|202327.8|202177.8|202330.8|202180.8|202337.2|202187.2|202325.6|202175.6|25
1634730110000|2021-10-20 11:41:50|202329.9|202179.9|202331.1|202181.1|202331.1|202181.1|202329.5|202179.5|6
1634730120000|2021-10-20 11:42:00|202329.8|202179.8|202320.4|202170.4|202334.3|202184.3|202312.4|202162.4|24
1634730130000|2021-10-20 11:42:10|202324.3|202174.3|202324.7|202174.7|202332.9|202182.9|202316.2|202166.2|23
1634730140000|2021-10-20 11:42:20|202324|202174|202312.9|202162.9|202332.5|202182.5|202311.3|202161.3|17
1634730150000|2021-10-20 11:42:30|202313.2|202163.2|202311.7|202161.7|202314|202164|202310.6|202160.6|23
1634730160000|2021-10-20 11:42:40|202312.3|202162.3|202308.5|202158.5|202312.8|202162.8|202306.8|202156.8|19
1634730170000|2021-10-20 11:42:50|202308.1|202158.1|202304.7|202154.7|202311|202161|202302.9|202152.9|15
1634730180000|2021-10-20 11:43:00|202303.9|202153.9|202305|202155|202307.7|202157.7|202303.9|202153.9|15
1634730190000|2021-10-20 11:43:10|202304.6|202154.6|202320.8|202170.8|202321.7|202171.7|202303.6|202153.6|21
1634730200000|2021-10-20 11:43:20|202321.8|202171.8|202333.9|202183.9|202334.7|202184.7|202320.7|202170.7|15
1634730210000|2021-10-20 11:43:30|202334.2|202184.2|202330.3|202180.3|202334.2|202184.2|202329.6|202179.6|14
1634730220000|2021-10-20 11:43:40|202330.4|202180.4|202332.6|202182.6|202332.6|202182.6|202329.4|202179.4|16
1634730230000|2021-10-20 11:43:50|202332.1|202182.1|202326.6|202176.6|202334.5|202184.5|202326.6|202176.6|14
1634730240000|2021-10-20 11:44:00|202325.3|202175.3|202327|202177|202340.5|202190.5|202320.7|202170.7|34
1634730250000|2021-10-20 11:44:10|202323.9|202173.9|202321.5|202171.5|202326.8|202176.8|202321.3|202171.3|26
1634730260000|2021-10-20 11:44:20|202322.1|202172.1|202321.3|202171.3|202325.2|202175.2|202316.8|202166.8|30
1634730270000|2021-10-20 11:44:30|202322.3|202172.3|202324.3|202174.3|202325|202175|202322.3|202172.3|22
1634730280000|2021-10-20 11:44:40|202323|202173|202325.9|202175.9|202326.4|202176.4|202322.7|202172.7|12
1634730290000|2021-10-20 11:44:50|202326.1|202176.1|202315.4|202165.4|202326.1|202176.1|202311.5|202161.5|16
1634730300000|2021-10-20 11:45:00|202315.2|202165.2|202317.6|202167.6|202317.9|202167.9|202312.5|202162.5|20
1634730310000|2021-10-20 11:45:10|202316.8|202166.8|202313.6|202163.6|202317.5|202167.5|202313.6|202163.6|14
1634730320000|2021-10-20 11:45:20|202314.7|202164.7|202292.7|202142.7|202317.4|202167.4|202290|202140|29
1634730330000|2021-10-20 11:45:30|202295.9|202145.9|202298.7|202148.7|202301|202151|202291.6|202141.6|22
1634730340000|2021-10-20 11:45:40|202297.7|202147.7|202297|202147|202297.9|202147.9|202295.8|202145.8|16
1634730350000|2021-10-20 11:45:50|202285.4|202135.4|202284.3|202134.3|202286.5|202136.5|202281.9|202131.9|20
1634730360000|2021-10-20 11:46:00|202283.9|202133.9|202284.2|202134.2|202284.4|202134.4|202279.4|202129.4|22
1634730370000|2021-10-20 11:46:10|202283.4|202133.4|202283.9|202133.9|202284.2|202134.2|202283.4|202133.4|14
1634730380000|2021-10-20 11:46:20|202282.7|202132.7|202283.1|202133.1|202283.5|202133.5|202282.5|202132.5|9
1634730390000|2021-10-20 11:46:30|202283.4|202133.4|202280.6|202130.6|202286.2|202136.2|202275.9|202125.9|23
1634730400000|2021-10-20 11:46:40|202281.4|202131.4|202282.2|202132.2|202282.2|202132.2|202275.2|202125.2|19
1634730410000|2021-10-20 11:46:50|202282.1|202132.1|202284.9|202134.9|202286.4|202136.4|202281.2|202131.2|14
1634730420000|2021-10-20 11:47:00|202285|202135|202290.6|202140.6|202298|202148|202284.7|202134.7|24
1634730430000|2021-10-20 11:47:10|202289.5|202139.5|202293|202143|202294.4|202144.4|202286.2|202136.2|24
1634730440000|2021-10-20 11:47:20|202293.5|202143.5|202311.2|202161.2|202311.2|202161.2|202290.2|202140.2|17
1634730450000|2021-10-20 11:47:30|202310.7|202160.7|202309.3|202159.3|202319|202169|202308|202158|26
1634730460000|2021-10-20 11:47:40|202308.1|202158.1|202321.9|202171.9|202322.2|202172.2|202308.1|202158.1|28
1634730470000|2021-10-20 11:47:50|202322.1|202172.1|202323.6|202173.6|202330.6|202180.6|202320.2|202170.2|31
1634730480000|2021-10-20 11:48:00|202323.7|202173.7|202318.9|202168.9|202324.3|202174.3|202315.6|202165.6|25
1634730490000|2021-10-20 11:48:10|202319.5|202169.5|202322.1|202172.1|202323|202173|202319.5|202169.5|21
1634730500000|2021-10-20 11:48:20|202323.1|202173.1|202321.8|202171.8|202327.1|202177.1|202321.6|202171.6|19
1634730510000|2021-10-20 11:48:30|202322.5|202172.5|202326.7|202176.7|202328.2|202178.2|202322.3|202172.3|14
1634730520000|2021-10-20 11:48:40|202326.8|202176.8|202313.3|202163.3|202326.8|202210.4|202260.4|202159.4|25
1634730530000|2021-10-20 11:48:50|202312.8|202162.8|202320.9|202170.9|202323|202173|202312.8|202162.8|29
1634730540000|2021-10-20 11:49:00|202320.7|202170.7|202323.2|202173.2|202328.1|202178.1|202320|202170|26
1634730550000|2021-10-20 11:49:10|202323.9|202173.9|202313.2|202163.2|202323.9|202173.9|202311.8|202161.8|21
1634730560000|2021-10-20 11:49:20|202313.3|202163.3|202313.7|202163.7|202313.9|202163.9|202313.2|202163.2|11
1634730570000|2021-10-20 11:49:30|202312.9|202162.9|202305.2|202155.2|202313.3|202163.3|202305.2|202155.2|21
1634730580000|2021-10-20 11:49:40|202305.6|202155.6|202311.1|202161.1|202311.5|202161.5|202305.4|202155.4|20
1634730590000|2021-10-20 11:49:50|202311.2|202161.2|202326.3|202176.3|202328|202178|202310.2|202160.2|22
1634730600000|2021-10-20 11:50:00|202325.9|202175.9|202327.7|202177.7|202329.1|202179.1|202325.9|202175.9|17
1634730610000|2021-10-20 11:50:10|202328.4|202178.4|202324.9|202174.9|202328.4|202178.4|202321.2|202171.2|22
1634730620000|2021-10-20 11:50:20|202325.7|202175.7|202335|202185|202335|202185|202323.2|202173.2|26
1634730630000|2021-10-20 11:50:30|202345.7|202195.7|202350.4|202300.4|202419.9|202300.4|202340|202190|35
1634730640000|2021-10-20 11:50:40|202402.7|202252.7|202435.2|202285.2|202437.9|202287.9|202399.5|202249.5|23
1634730650000|2021-10-20 11:50:50|202436.8|202286.8|202442.5|202292.5|202442.6|202292.6|202436.8|202286.8|12
1634730660000|2021-10-20 11:51:00|202442.3|202292.3|202439.5|202289.5|202442.4|202292.4|202439.5|202289.5|13
1634730670000|2021-10-20 11:51:10|202439.3|202289.3|202441|202291|202441|202291|202438.5|202288.5|8
1634730680000|2021-10-20 11:51:20|202440.8|202290.8|202442.5|202292.5|202442.5|202292.5|202440.4|202290.4|11
1634730690000|2021-10-20 11:51:30|202442.2|202292.2|202442.3|202292.3|202446.2|202296.2|202440.2|202290.2|17
1634730700000|2021-10-20 11:51:40|202441.9|202291.9|202443.9|202293.9|202444.3|202294.3|202441.9|202291.9|14
1634730710000|2021-10-20 11:51:50|202443.8|202293.8|202397|202247|202444|202294|202397|202247|25
1634730720000|2021-10-20 11:52:00|202398.1|202248.1|202392|202242|202398.2|202248.2|202391.4|202241.4|29
1634730730000|2021-10-20 11:52:10|202390.7|202240.7|202389.7|202239.7|202394.4|202244.4|202387.9|202237.9|28
1634730740000|2021-10-20 11:52:20|202388.6|202238.6|202390.8|202240.8|202391.7|202241.7|202387.6|202237.6|19
1634730750000|2021-10-20 11:52:30|202391.2|202241.2|202393.8|202243.8|202393.8|202243.8|202388.6|202238.6|14
1634730760000|2021-10-20 11:52:40|202392.7|202242.7|202388|202238|202392.7|202242.7|202386.9|202236.9|22
1634730770000|2021-10-20 11:52:50|202388.3|202238.3|202386.5|202236.5|202388.4|202238.4|202386|202236|17
1634730780000|2021-10-20 11:53:00|202386.7|202236.7|202386.9|202236.9|202389.8|202239.8|202386.7|202236.7|12
1634730790000|2021-10-20 11:53:10|202387.2|202237.2|202389.9|202239.9|202390.7|202240.7|202383.2|202233.2|17
1634730800000|2021-10-20 11:53:20|202389.6|202239.6|202388.7|202238.7|202391.9|202241.9|202387.5|202237.5|24
1634730810000|2021-10-20 11:53:30|202388.9|202238.9|202388.3|202238.3|202389.1|202239.1|202387.4|202237.4|12
1634730820000|2021-10-20 11:53:40|202388.5|202238.5|202396.3|202246.3|202396.3|202246.3|202388.5|202238.5|19
1634730830000|2021-10-20 11:53:50|202396|202246|202394.9|202244.9|202396|202246|202393.4|202243.4|25
1634730840000|2021-10-20 11:54:00|202395|202245|202392.7|202242.7|202395|202245|202392.7|202242.7|18
1634730850000|2021-10-20 11:54:10|202393|202243|202392.8|202242.8|202393.3|202243.3|202391.5|202241.5|13
1634730860000|2021-10-20 11:54:20|202393.4|202243.4|202388|202238|202394.5|202244.5|202387.7|202237.7|20
1634730870000|2021-10-20 11:54:30|202387.9|202237.9|202373.4|202223.4|202388.6|202238.6|202373.4|202223.4|28
1634730880000|2021-10-20 11:54:40|202373.2|202223.2|202371.1|202221.1|202373.8|202223.8|202370.2|202220.2|25
1634730890000|2021-10-20 11:54:50|202371.6|202221.6|202371.2|202221.2|202373.4|202223.4|202369.7|202219.7|20
1634730900000|2021-10-20 11:55:00|202375.3|202225.3|202387.9|202237.9|202390.1|202240.1|202375.3|202225.3|30
1634730910000|2021-10-20 11:55:10|202388|202238|202386|202236|202388.8|202238.8|202385.3|202235.3|16
1634730920000|2021-10-20 11:55:20|202387.1|202237.1|202391.5|202241.5|202391.5|202241.5|202385.7|202235.7|23
1634730930000|2021-10-20 11:55:30|202392.5|202242.5|202399|202249|202399.1|202298.5|202348.1|202240.1|21
1634730940000|2021-10-20 11:55:40|202398|202248|202400|202250|202401|202251|202398|202248|13
1634730950000|2021-10-20 11:55:50|202398.7|202248.7|202393.3|202243.3|202399.7|202249.7|202388.2|202238.2|16
1634730960000|2021-10-20 11:56:00|202393.8|202243.8|202389.9|202239.9|202395|202245|202389.9|202239.9|20
1634730970000|2021-10-20 11:56:10|202390.3|202240.3|202392.7|202242.7|202395.8|202245.8|202388.6|202238.6|21
1634730980000|2021-10-20 11:56:20|202392.9|202242.9|202358.6|202208.6|202394.4|202244.4|202358.6|202208.6|18
1634730990000|2021-10-20 11:56:30|202362.8|202212.8|202349.6|202199.6|202362.8|202212.8|202347|202197|34
1634731000000|2021-10-20 11:56:40|202349.5|202199.5|202339.7|202189.7|202350.7|202200.7|202336.6|202186.6|29
1634731010000|2021-10-20 11:56:50|202317.4|202167.4|202306.2|202156.2|202318.8|202168.8|202304.6|202154.6|27
1634731020000|2021-10-20 11:57:00|202304.5|202154.5|202312.9|202162.9|202314.6|202164.6|202304.5|202154.5|18
1634731030000|2021-10-20 11:57:10|202314.6|202164.6|202312.7|202162.7|202315.1|202165.1|202311.2|202161.2|21
1634731040000|2021-10-20 11:57:20|202318.2|202168.2|202321.6|202171.6|202321.6|202171.6|202316.5|202166.5|18
1634731050000|2021-10-20 11:57:30|202325.7|202175.7|202344.1|202194.1|202350.2|202200.2|202324.5|202174.5|28
1634731060000|2021-10-20 11:57:40|202345.4|202195.4|202345.9|202195.9|202347.3|202240.1|202290.1|202192|17
1634731070000|2021-10-20 11:57:50|202346.4|202196.4|202350.4|202200.4|202353.6|202203.6|202343.3|202193.3|29
1634731080000|2021-10-20 11:58:00|202351|202201|202347.6|202197.6|202353.8|202203.8|202346.8|202196.8|27
1634731090000|2021-10-20 11:58:10|202348.3|202198.3|202349|202199|202349.4|202199.4|202347.4|202197.4|18
1634731100000|2021-10-20 11:58:20|202347.3|202197.3|202354.7|202204.7|202356.5|202206.5|202347.3|202197.3|25
1634731110000|2021-10-20 11:58:30|202354.4|202204.4|202353.9|202203.9|202355.7|202205.7|202353|202203|14
1634731120000|2021-10-20 11:58:40|202354.5|202204.5|202355.6|202205.6|202355.6|202205.6|202353.1|202203.1|17
1634731130000|2021-10-20 11:58:50|202355.4|202205.4|202356.8|202206.8|202367.4|202217.4|202353|202203|26
1634731140000|2021-10-20 11:59:00|202357.7|202207.7|202357.5|202207.5|202360.1|202210.1|202352.7|202202.7|22
1634731150000|2021-10-20 11:59:10|202358|202208|202356.7|202206.7|202358.7|202208.7|202355.3|202205.3|18
1634731160000|2021-10-20 11:59:20|202357|202207|202355|202205|202358.5|202208.5|202354.7|202204.7|10
1634731170000|2021-10-20 11:59:30|202354|202204|202354.8|202204.8|202355.8|202205.8|202352.2|202202.2|16
1634731180000|2021-10-20 11:59:40|202355.1|202205.1|202353.9|202203.9|202356|202206|202352.8|202202.8|12
1634731190000|2021-10-20 11:59:50|202353.8|202203.8|202361|202211|202361|202211|202353.8|202203.8|13
1634731200000|2021-10-20 12:00:00|202365.1|202215.1|202363.4|202213.4|202370.1|202220.1|202362|202212|24
1634731210000|2021-10-20 12:00:10|202362.6|202212.6|202342.8|202192.8|202362.8|202212.8|202342.8|202192.8|30
1634731220000|2021-10-20 12:00:20|202321.3|202171.3|202345.5|202195.5|202345.5|202195.5|202321.3|202171.3|27
1634731230000|2021-10-20 12:00:30|202352|202202|202349.8|202199.8|202352.3|202202.3|202345.3|202195.3|23
1634731240000|2021-10-20 12:00:40|202349.6|202199.6|202354.7|202204.7|202356.4|202206.4|202345.6|202195.6|20
1634731250000|2021-10-20 12:00:50|202351.9|202201.9|202339.4|202189.4|202357|202207|202336.2|202186.2|18
1634731260000|2021-10-20 12:01:00|202346.2|202196.2|202304.2|202154.2|202350.6|202200.6|202302.3|202152.3|35
1634731270000|2021-10-20 12:01:10|202304.8|202154.8|202289|202139|202304.8|202154.8|202282.7|202132.7|31
1634731280000|2021-10-20 12:01:20|202288|202138|202308.3|202158.3|202310.9|202160.9|202288|202138|31
1634731290000|2021-10-20 12:01:30|202306.2|202156.2|202310.2|202160.2|202314.1|202164.1|202306|202156|35
1634731300000|2021-10-20 12:01:40|202311.1|202161.1|202298.5|202148.5|202312.6|202162.6|202298.5|202148.5|28
1634731310000|2021-10-20 12:01:50|202296.3|202146.3|202292|202142|202296.3|202189.5|202239.5|202126.9|20
1634731320000|2021-10-20 12:02:00|202287.3|202137.3|202251|202101|202287.3|202137.3|202251|202101|27
1634731330000|2021-10-20 12:02:10|202251.5|202101.5|202234.6|202084.6|202251.5|202101.5|202227.9|202077.9|29
1634731340000|2021-10-20 12:02:20|202235.6|202085.6|202242.5|202092.5|202243.8|202093.8|202235.2|202085.2|22
1634731350000|2021-10-20 12:02:30|202246.7|202096.7|202236.7|202086.7|202246.7|202096.7|202232.9|202082.9|27
1634731360000|2021-10-20 12:02:40|202240.3|202090.3|202236.8|202086.8|202240.5|202090.5|202234|202084|26
1634731370000|2021-10-20 12:02:50|202237.4|202087.4|202239.7|202089.7|202239.7|202089.7|202233.2|202083.2|24
1634731380000|2021-10-20 12:03:00|202239.8|202089.8|202242.5|202092.5|202242.5|202092.5|202235.4|202085.4|30
1634731390000|2021-10-20 12:03:10|202242|202092|202213.7|202063.7|202242.4|202117.7|202167.7|202062.6|35
1634731400000|2021-10-20 12:03:20|202212.1|202062.1|202227.4|202077.4|202232.2|202082.2|202211.5|202061.5|30
1634731410000|2021-10-20 12:03:30|202227.6|202077.6|202231.8|202081.8|202232.2|202082.2|202225.2|202075.2|31
1634731420000|2021-10-20 12:03:40|202231.9|202081.9|202202.9|202052.9|202231.9|202118|202164.8|202049|30
1634731430000|2021-10-20 12:03:50|202203.1|202053.1|202195.4|202045.4|202207.9|202057.9|202195.4|202045.4|26
1634731440000|2021-10-20 12:04:00|202200.6|202050.6|202194.6|202044.6|202204.8|202054.8|202193|202043|30
1634731450000|2021-10-20 12:04:10|202195.1|202045.1|202202|202052|202203.4|202053.4|202195.1|202045.1|32
1634731460000|2021-10-20 12:04:20|202200.7|202050.7|202193.9|202043.9|202202.9|202052.9|202180.5|202030.5|27
1634731470000|2021-10-20 12:04:30|202194.8|202044.8|202189.2|202039.2|202194.8|202044.8|202189.2|202039.2|13
1634731480000|2021-10-20 12:04:40|202190.1|202040.1|202185.1|202035.1|202190.4|202040.4|202179.7|202029.7|32
1634731490000|2021-10-20 12:04:50|202185.5|202035.5|202185.3|202035.3|202186.3|202036.3|202181|202031|29
1634731500000|2021-10-20 12:05:00|202184.9|202034.9|202179.9|202029.9|202186.9|202036.9|202177.1|202027.1|24
1634731510000|2021-10-20 12:05:10|202179.8|202029.8|202162|202012|202180.9|202030.9|202160.1|202010.1|26
1634731520000|2021-10-20 12:05:20|202160.5|202010.5|202164.9|202014.9|202167.3|202017.3|202160.5|202010.5|26
1634731530000|2021-10-20 12:05:30|202165.3|202015.3|202164.7|202014.7|202165.3|202015.3|202161.7|202011.7|21
1634731540000|2021-10-20 12:05:40|202165.6|202015.6|202160.7|202010.7|202165.6|202015.6|202158.1|202008.1|26
1634731550000|2021-10-20 12:05:50|202160.5|202010.5|202156.5|202006.5|202164|202014|202156.5|202006.5|30
1634731560000|2021-10-20 12:06:00|202158.1|202008.1|202156.2|202006.2|202158.1|202008.1|202154.6|202004.6|30
1634731570000|2021-10-20 12:06:10|202156.3|202006.3|202162.7|202012.7|202166.1|202016.1|202156.3|202006.3|18
1634731580000|2021-10-20 12:06:20|202163.5|202013.5|202158.8|202008.8|202163.5|202013.5|202158|202008|20
1634731590000|2021-10-20 12:06:30|202159|202009|202158.7|202008.7|202160.4|202010.4|202157.9|202007.9|24
1634731600000|2021-10-20 12:06:40|202159|202009|202156.9|202006.9|202160.3|202010.3|202155.8|202005.8|23
1634731610000|2021-10-20 12:06:50|202157.8|202007.8|202157.2|202007.2|202159.4|202009.4|202154.9|202004.9|23
1634731620000|2021-10-20 12:07:00|202156.8|202006.8|202161.3|202011.3|202164.5|202014.5|202146.9|201996.9|26
1634731630000|2021-10-20 12:07:10|202164.5|202014.5|202161.2|202011.2|202164.5|202014.5|202158|202008|17
1634731640000|2021-10-20 12:07:20|202161.6|202011.6|202162.5|202012.5|202162.5|202012.5|202157.8|202007.8|19
1634731650000|2021-10-20 12:07:30|202162.6|202012.6|202203.7|202053.7|202211.5|202061.5|202161.8|202011.8|31
1634731660000|2021-10-20 12:07:40|202206.9|202056.9|202199.3|202049.3|202207.6|202057.6|202199.3|202049.3|24
1634731670000|2021-10-20 12:07:50|202200.3|202050.3|202197.7|202047.7|202201.3|202051.3|202194.3|202044.3|29
1634731680000|2021-10-20 12:08:00|202197.9|202047.9|202198.8|202048.8|202199.5|202049.5|202195.7|202045.7|27
1634731690000|2021-10-20 12:08:10|202197.6|202047.6|202198|202048|202204.3|202099.8|202149.8|202046.4|23
1634731700000|2021-10-20 12:08:20|202198.3|202048.3|202198.6|202048.6|202202.3|202052.3|202196.3|202046.3|20
1634731710000|2021-10-20 12:08:30|202198.5|202048.5|202202.9|202052.9|202202.9|202052.9|202197.8|202047.8|24
1634731720000|2021-10-20 12:08:40|202202.1|202052.1|202199.2|202049.2|202202.6|202052.6|202198.6|202048.6|23
1634731730000|2021-10-20 12:08:50|202200|202050|202190.3|202040.3|202200.3|202050.3|202190.3|202040.3|23
1634731740000|2021-10-20 12:09:00|202190.8|202040.8|202219.9|202069.9|202220.1|202089.5|202139.1|202038.6|29
1634731750000|2021-10-20 12:09:10|202218.7|202068.7|202211.3|202061.3|202220.8|202070.8|202210.8|202060.8|30
1634731760000|2021-10-20 12:09:20|202211.8|202061.8|202238.3|202088.3|202247.8|202097.8|202211.8|202061.8|22
1634731770000|2021-10-20 12:09:30|202235.2|202085.2|202223.5|202073.5|202240.7|202090.7|202223.3|202073.3|26
1634731780000|2021-10-20 12:09:40|202223.9|202073.9|202228.8|202078.8|202229|202079|202223.4|202073.4|23
1634731790000|2021-10-20 12:09:50|202229.2|202079.2|202223.6|202073.6|202232.6|202082.6|202223.3|202073.3|23
1634731800000|2021-10-20 12:10:00|202224.1|202074.1|202223.1|202073.1|202227.3|202077.3|202222|202072|21
1634731810000|2021-10-20 12:10:10|202224.4|202074.4|202227.3|202077.3|202227.4|202077.4|202221.4|202071.4|26
1634731820000|2021-10-20 12:10:20|202226.4|202076.4|202201.1|202051.1|202226.4|202076.4|202198.2|202048.2|24
1634731830000|2021-10-20 12:10:30|202200.5|202050.5|202203.5|202053.5|202204|202054|202200.4|202050.4|22
1634731840000|2021-10-20 12:10:40|202201.8|202051.8|202187.8|202037.8|202203.8|202053.8|202184.3|202034.3|30
1634731850000|2021-10-20 12:10:50|202188.3|202038.3|202183.6|202033.6|202190.5|202040.5|202183.6|202033.6|27
1634731860000|2021-10-20 12:11:00|202183.7|202033.7|202156.5|202006.5|202183.7|202033.7|202146.5|201996.5|31
1634731870000|2021-10-20 12:11:10|202153.2|202003.2|202139.3|201989.3|202155.6|202005.6|202131|201981|24
1634731880000|2021-10-20 12:11:20|202139.2|201989.2|202127.9|201977.9|202141.4|201991.4|202126.6|201976.6|23
1634731890000|2021-10-20 12:11:30|202128|201978|202130|201980|202130.1|201980.1|202126.6|201976.6|17
1634731900000|2021-10-20 12:11:40|202131.2|201981.2|202130.7|201980.7|202132.1|201982.1|202130.2|201980.2|16
1634731910000|2021-10-20 12:11:50|202142.6|201992.6|202129.6|201979.6|202142.6|201992.6|202126.9|201976.9|28
1634731920000|2021-10-20 12:12:00|202130.1|201980.1|202124.5|201974.5|202135|201985|202120.2|201970.2|36
1634731930000|2021-10-20 12:12:10|202126.4|201976.4|202134.3|201984.3|202134.3|201984.3|202115.1|201965.1|35
1634731940000|2021-10-20 12:12:20|202133.8|201983.8|202132.7|201982.7|202134.1|201984.1|202129.7|201979.7|31
1634731950000|2021-10-20 12:12:30|202133.3|201983.3|202164.5|202014.5|202185.9|202035.9|202132.1|201982.1|27
1634731960000|2021-10-20 12:12:40|202164.1|202014.1|202166.8|202016.8|202166.8|202016.8|202157|202007|23
1634731970000|2021-10-20 12:12:50|202166.4|202016.4|202157|202007|202166.4|202016.4|202153.2|202003.2|25
1634731980000|2021-10-20 12:13:00|202158.4|202008.4|202155.7|202005.7|202159.4|202009.4|202154.1|202004.1|16
1634731990000|2021-10-20 12:13:10|202155.4|202005.4|202156.8|202006.8|202157.7|202007.7|202155.4|202005.4|17
1634732000000|2021-10-20 12:13:20|202155.5|202005.5|202157.9|202007.9|202158.7|202008.7|202155.5|202005.5|22
1634732010000|2021-10-20 12:13:30|202157.7|202007.7|202157.2|202007.2|202158.4|202008.4|202145.8|201995.8|28
1634732020000|2021-10-20 12:13:40|202157.3|202007.3|202145.9|201995.9|202158.4|202008.4|202145.9|201995.9|24
1634732030000|2021-10-20 12:13:50|202149.2|201999.2|202158.1|202008.1|202172.8|202022.8|202144.8|201994.8|35
1634732040000|2021-10-20 12:14:00|202157.1|202007.1|202158|202008|202158.9|202008.9|202155.9|202005.9|27
1634732050000|2021-10-20 12:14:10|202157.4|202007.4|202160|202010|202162.5|202012.5|202156.7|202006.7|23
1634732060000|2021-10-20 12:14:20|202159.1|202009.1|202156.9|202006.9|202165.1|202015.1|202156.9|202006.9|24
1634732070000|2021-10-20 12:14:30|202157.2|202007.2|202155.9|202005.9|202160|202010|202155.8|202005.8|20
1634732080000|2021-10-20 12:14:40|202155.4|202005.4|202160.8|202010.8|202160.8|202010.8|202155.4|202005.4|22
1634732090000|2021-10-20 12:14:50|202135|202085|202192.3|202042.3|202197.3|202088.9|202135|202038.6|27
1634732100000|2021-10-20 12:15:00|202193.7|202043.7|202193.5|202043.5|202198|202048|202193.2|202043.2|30
1634732110000|2021-10-20 12:15:10|202193.8|202043.8|202198.8|202048.8|202198.8|202088.3|202138.3|202038.9|27
1634732120000|2021-10-20 12:15:20|202198.6|202048.6|202197.7|202047.7|202199.8|202049.8|202196.5|202046.5|21
1634732130000|2021-10-20 12:15:30|202197.5|202047.5|202199.3|202049.3|202199.6|202049.6|202191.6|202041.6|26
1634732140000|2021-10-20 12:15:40|202199|202049|202197.2|202047.2|202200|202050|202197.2|202047.2|17
1634732150000|2021-10-20 12:15:50|202197.5|202047.5|202195.2|202045.2|202198.8|202048.8|202195.2|202045.2|20
1634732160000|2021-10-20 12:16:00|202195.8|202045.8|202187.7|202037.7|202202.5|202101.8|202144.5|202037.7|24
1634732170000|2021-10-20 12:16:10|202187|202037|202192.2|202042.2|202192.9|202042.9|202185.8|202035.8|19
1634732180000|2021-10-20 12:16:20|202192|202042|202188.3|202038.3|202192|202042|202187|202037|22
1634732190000|2021-10-20 12:16:30|202189.1|202039.1|202183.6|202033.6|202190|202040|202183.5|202033.5|24
1634732200000|2021-10-20 12:16:40|202183.9|202033.9|202195.8|202045.8|202198.1|202048.1|202182.4|202032.4|24
1634732210000|2021-10-20 12:16:50|202195.3|202045.3|202194.4|202044.4|202195.8|202045.8|202193.8|202043.8|17
1634732220000|2021-10-20 12:17:00|202194|202044|202193.5|202043.5|202195|202045|202192.4|202042.4|23
1634732230000|2021-10-20 12:17:10|202193.9|202043.9|202194.6|202044.6|202195.1|202045.1|202192.2|202042.2|22
1634732240000|2021-10-20 12:17:20|202194.9|202044.9|202194.9|202044.9|202196.9|202046.9|202192.6|202042.6|18
1634732250000|2021-10-20 12:17:30|202195|202045|202195.1|202045.1|202195.6|202045.6|202194.2|202044.2|15
1634732260000|2021-10-20 12:17:40|202195.2|202045.2|202227.4|202077.4|202229.9|202127.3|202162.9|202045.2|22
1634732270000|2021-10-20 12:17:50|202226.9|202076.9|202225.5|202075.5|202230.5|202080.5|202222.9|202072.9|32
1634732280000|2021-10-20 12:18:00|202225.7|202075.7|202225.8|202075.8|202226.4|202076.4|202223.3|202073.3|26
1634732290000|2021-10-20 12:18:10|202225.9|202075.9|202223.1|202073.1|202225.9|202120.9|202170.9|202071.2|28
1634732300000|2021-10-20 12:18:20|202222.8|202072.8|202223.9|202073.9|202226.5|202076.5|202221.2|202071.2|18
1634732310000|2021-10-20 12:18:30|202219.9|202069.9|202218.5|202068.5|202223.2|202073.2|202217.6|202067.6|21
1634732320000|2021-10-20 12:18:40|202218.1|202068.1|202221.8|202071.8|202223.9|202073.9|202217.8|202067.8|26
1634732330000|2021-10-20 12:18:50|202222.3|202072.3|202222.4|202072.4|202226.9|202076.9|202221.8|202071.8|22
1634732340000|2021-10-20 12:19:00|202221.9|202071.9|202179.4|202029.4|202222.8|202072.8|202177.2|202027.2|26
1634732350000|2021-10-20 12:19:10|202180.7|202030.7|202181.8|202031.8|202183.1|202084.1|202127.7|202025.1|31
1634732360000|2021-10-20 12:19:20|202181|202031|202180.1|202030.1|202181.9|202031.9|202177.6|202027.6|21
1634732370000|2021-10-20 12:19:30|202179.9|202029.9|202161.7|202011.7|202180|202065.9|202110.1|202003.7|28
1634732380000|2021-10-20 12:19:40|202161.8|202011.8|202157.6|202007.6|202163|202013|202153.6|202003.6|24
1634732390000|2021-10-20 12:19:50|202155.5|202005.5|202158.3|202008.3|202160.2|202010.2|202154.5|202004.5|22
1634732400000|2021-10-20 12:20:00|202196.6|202046.6|202167.4|202017.4|202196.6|202046.6|202159.3|202009.3|31
1634732410000|2021-10-20 12:20:10|202168|202018|202162.7|202012.7|202170.4|202020.4|202160.8|202010.8|32
1634732420000|2021-10-20 12:20:20|202161.4|202011.4|202168.3|202018.3|202169.1|202019.1|202157.9|202007.9|23
1634732430000|2021-10-20 12:20:30|202167.2|202017.2|202163.4|202013.4|202170.8|202059.4|202109.4|202007.6|27
1634732440000|2021-10-20 12:20:40|202164.3|202014.3|202166.5|202016.5|202167.5|202017.5|202160.7|202010.7|25
1634732450000|2021-10-20 12:20:50|202165.1|202015.1|202167.5|202017.5|202173.6|202072.9|202122.9|202015.1|16
1634732460000|2021-10-20 12:21:00|202166.8|202016.8|202168.2|202018.2|202168.8|202018.8|202166.5|202016.5|13
1634732470000|2021-10-20 12:21:10|202168.3|202018.3|202163.1|202013.1|202176.5|202026.5|202162.9|202012.9|23
1634732480000|2021-10-20 12:21:20|202160.9|202010.9|202162|202012|202162.3|202012.3|202153|202003|25
1634732490000|2021-10-20 12:21:30|202162.6|202012.6|202156.7|202006.7|202162.9|202012.9|202154.8|202004.8|24
1634732500000|2021-10-20 12:21:40|202156.4|202006.4|202169.9|202019.9|202169.9|202019.9|202153.2|202003.2|17
1634732510000|2021-10-20 12:21:50|202170.6|202020.6|202169.6|202019.6|202171.7|202021.7|202167.9|202017.9|22
1634732520000|2021-10-20 12:22:00|202169.7|202019.7|202173.4|202023.4|202174.8|202024.8|202169.7|202019.7|21
1634732530000|2021-10-20 12:22:10|202174.8|202024.8|202174.2|202024.2|202176|202026|202172.5|202022.5|17
1634732540000|2021-10-20 12:22:20|202173.6|202023.6|202175.6|202025.6|202175.6|202025.6|202171.8|202021.8|14
1634732550000|2021-10-20 12:22:30|202176.3|202026.3|202174.3|202024.3|202176.3|202026.3|202172.9|202022.9|17
1634732560000|2021-10-20 12:22:40|202173.4|202023.4|202174.5|202024.5|202174.5|202024.5|202172.7|202022.7|10
1634732570000|2021-10-20 12:22:50|202175.7|202025.7|202174.5|202024.5|202181.5|202031.5|202173.7|202023.7|26
1634732580000|2021-10-20 12:23:00|202175.2|202025.2|202171.4|202021.4|202176.9|202026.9|202170.7|202020.7|24
1634732590000|2021-10-20 12:23:10|202171.7|202021.7|202178.4|202028.4|202180|202030|202171.7|202021.7|26
1634732600000|2021-10-20 12:23:20|202178.3|202028.3|202176.9|202026.9|202179.7|202029.7|202174.3|202024.3|25
1634732610000|2021-10-20 12:23:30|202176.8|202026.8|202169.5|202019.5|202176.9|202026.9|202165.7|202015.7|22
1634732620000|2021-10-20 12:23:40|202170.3|202020.3|202107.7|201957.7|202171.7|202021.7|202106.4|201956.4|23
1634732630000|2021-10-20 12:23:50|202108.1|201958.1|202109.6|201959.6|202110.2|201960.2|202103.1|201953.1|27
1634732640000|2021-10-20 12:24:00|202110.4|201960.4|202098.2|201948.2|202113.8|201963.8|202098|201948|27
1634732650000|2021-10-20 12:24:10|202101.3|201951.3|202099|201949|202102.1|201952.1|202095.6|201945.6|21
1634732660000|2021-10-20 12:24:20|202098.6|201948.6|202101.5|201951.5|202112.4|201962.4|202098.1|201948.1|20
1634732670000|2021-10-20 12:24:30|202102.3|201952.3|202100.2|201950.2|202103.1|201953.1|202097.2|201947.2|26
1634732680000|2021-10-20 12:24:40|202100|201950|202104.4|201954.4|202109.5|201959.5|202098.5|201948.5|20
1634732690000|2021-10-20 12:24:50|202104.8|201954.8|202104.4|201954.4|202107.2|201957.2|202098.9|201948.9|30
1634732700000|2021-10-20 12:25:00|202103.6|201953.6|202099.8|201949.8|202122.7|201972.7|202096.5|201946.5|36
1634732710000|2021-10-20 12:25:10|202099.4|201949.4|202083.7|201933.7|202101.4|201951.4|202080.5|201930.5|29
1634732720000|2021-10-20 12:25:20|202088.7|201938.7|202079.1|201929.1|202088.7|201938.7|202074.6|201924.6|29
1634732730000|2021-10-20 12:25:30|202080.6|201930.6|202085.3|201935.3|202086.5|201936.5|202080|201930|27
1634732740000|2021-10-20 12:25:40|202084.1|201934.1|202084.8|201934.8|202086|201936|202078.9|201928.9|34
1634732750000|2021-10-20 12:25:50|202084.4|201934.4|202096.9|201946.9|202103.8|201953.8|202082.4|201932.4|36
1634732760000|2021-10-20 12:26:00|202095|201945|202083|201933|202095.4|201945.4|202072.7|201922.7|23
1634732770000|2021-10-20 12:26:10|202082.4|201932.4|202051.7|201901.7|202087.8|201937.8|202051.7|201901.7|22
1634732780000|2021-10-20 12:26:20|202048.8|201898.8|202060.8|201910.8|202062.6|201912.6|202048.8|201898.8|27
1634732790000|2021-10-20 12:26:30|202060.7|201910.7|202065.1|201915.1|202066.1|201916.1|202058.9|201908.9|22
1634732800000|2021-10-20 12:26:40|202060.7|201910.7|202063.2|201913.2|202068.4|201957.8|202007.8|201905.2|27
1634732810000|2021-10-20 12:26:50|202063|201913|202062.1|201912.1|202063.5|201913.5|202059.7|201909.7|31
1634732820000|2021-10-20 12:27:00|202063.3|201913.3|202061.3|201911.3|202063.9|201913.9|202061.3|201911.3|20
1634732830000|2021-10-20 12:27:10|202060.4|201910.4|202060.4|201910.4|202061.8|201911.8|202059.3|201909.3|16
1634732840000|2021-10-20 12:27:20|202060.5|201910.5|202063|201913|202064.1|201914.1|202059.1|201909.1|15
1634732850000|2021-10-20 12:27:30|202062.8|201912.8|202061.8|201911.8|202062.8|201952.9|202002.9|201904.6|20
1634732860000|2021-10-20 12:27:40|202059.5|201909.5|202064|201914|202066.4|201916.4|202058.1|201908.1|23
1634732870000|2021-10-20 12:27:50|202063.6|201913.6|202059.1|201909.1|202066.5|201916.5|202056.8|201906.8|25
1634732880000|2021-10-20 12:28:00|202058.4|201908.4|202056.6|201906.6|202061.6|201911.6|202054.6|201904.6|20
1634732890000|2021-10-20 12:28:10|202054.5|201904.5|202049.7|201899.7|202056|201906|202020.5|201870.5|27
1634732900000|2021-10-20 12:28:20|202051.4|201901.4|202055.2|201905.2|202056.5|201906.5|202049.2|201899.2|26
1634732910000|2021-10-20 12:28:30|202054.8|201904.8|202047.2|201897.2|202054.8|201904.8|202035.9|201885.9|26
1634732920000|2021-10-20 12:28:40|202045.6|201895.6|202033.5|201883.5|202045.7|201895.7|202033.5|201883.5|26
1634732930000|2021-10-20 12:28:50|202032.9|201882.9|202048.1|201898.1|202050.5|201900.5|202032.9|201882.9|26
1634732940000|2021-10-20 12:29:00|202048.4|201898.4|202059.9|201909.9|202062.7|201912.7|202048.4|201898.4|31
1634732950000|2021-10-20 12:29:10|202060.5|201910.5|202053.3|201903.3|202061.8|201911.8|202053.3|201903.3|9
1634732960000|2021-10-20 12:29:20|202054.6|201904.6|202044.1|201894.1|202054.6|201904.6|202043.5|201893.5|22
1634732970000|2021-10-20 12:29:30|202046|201896|202045.1|201895.1|202046|201896|202036.7|201886.7|27
1634732980000|2021-10-20 12:29:40|202045.9|201895.9|202038.2|201888.2|202045.9|201895.9|202038.1|201888.1|26
1634732990000|2021-10-20 12:29:50|202038.6|201888.6|202049.5|201899.5|202053.7|201903.7|202034.4|201884.4|28
1634733000000|2021-10-20 12:30:00|202050.4|201900.4|202042.3|201892.3|202055.8|201905.8|202042.3|201892.3|29
1634733010000|2021-10-20 12:30:10|202042.8|201892.8|202041.4|201891.4|202042.9|201892.9|202040.9|201890.9|22
1634733020000|2021-10-20 12:30:20|202042.4|201892.4|202033.3|201883.3|202043.8|201893.8|202032.9|201882.9|21
1634733030000|2021-10-20 12:30:30|202033.8|201883.8|202035.1|201885.1|202035.8|201885.8|202028.5|201878.5|25
1634733040000|2021-10-20 12:30:40|202031.5|201881.5|202004.9|201854.9|202034.1|201884.1|202003.7|201853.7|27
1634733050000|2021-10-20 12:30:50|202006.1|201856.1|202019.2|201869.2|202019.2|201914.1|201959.1|201855.5|31
1634733060000|2021-10-20 12:31:00|202019.5|201869.5|202027.9|201877.9|202031.2|201930.4|201977.9|201869|24
1634733070000|2021-10-20 12:31:10|202026.9|201876.9|201961.4|201911.4|202027.3|201911.4|201956.7|201851|22
1634733080000|2021-10-20 12:31:20|201961.3|201911.3|202010.6|201860.6|202014.8|201911.3|201961.3|201860.5|24
1634733090000|2021-10-20 12:31:30|202010.7|201860.7|202013.5|201863.5|202014|201864|202010.6|201860.6|21
1634733100000|2021-10-20 12:31:40|202012.7|201862.7|202000|201850|202012.7|201862.7|201989.6|201839.6|33
1634733110000|2021-10-20 12:31:50|202001|201851|201989.5|201839.5|202002.9|201852.9|201984|201834|25
1634733120000|2021-10-20 12:32:00|201986.7|201836.7|201978.2|201828.2|201988.3|201838.3|201975.2|201825.2|27
1634733130000|2021-10-20 12:32:10|201980|201830|201981.7|201831.7|201982.8|201832.8|201978.8|201828.8|14
1634733140000|2021-10-20 12:32:20|201982.6|201832.6|201991|201841|201991.4|201841.4|201979.3|201829.3|33
1634733150000|2021-10-20 12:32:30|201990.7|201840.7|201984.7|201834.7|201991.1|201841.1|201982.5|201832.5|20
1634733160000|2021-10-20 12:32:40|201984.2|201834.2|201959.2|201809.2|201986.4|201836.4|201954.5|201804.5|32
1634733170000|2021-10-20 12:32:50|201960.3|201810.3|201961.6|201811.6|201962.5|201812.5|201956.2|201806.2|21
1634733180000|2021-10-20 12:33:00|201974.2|201824.2|201983.2|201833.2|201986|201836|201973.2|201823.2|33
1634733190000|2021-10-20 12:33:10|201982.9|201832.9|201990.2|201840.2|201991.6|201841.6|201979.7|201829.7|36
1634733200000|2021-10-20 12:33:20|201988.1|201838.1|202011.9|201861.9|202024|201916.6|201966.6|201836.6|34
1634733210000|2021-10-20 12:33:30|202012.9|201862.9|202013.6|201863.6|202013.6|201863.6|202001.4|201851.4|32
1634733220000|2021-10-20 12:33:40|202015.7|201865.7|202014.1|201864.1|202020.6|201870.6|202013.2|201863.2|31
1634733230000|2021-10-20 12:33:50|202015.2|201865.2|202012.6|201862.6|202015.2|201910.8|201955.9|201856.4|23
1634733240000|2021-10-20 12:34:00|202012.5|201862.5|202012.3|201862.3|202013.4|201863.4|202009.6|201859.6|29
1634733250000|2021-10-20 12:34:10|202010.4|201860.4|201987.5|201837.5|202011.3|201890.4|201938.7|201830.8|28
1634733260000|2021-10-20 12:34:20|201986.1|201836.1|201988|201838|201991.2|201882.1|201932.1|201832.1|31
1634733270000|2021-10-20 12:34:30|201988.8|201838.8|201981.7|201831.7|201991.5|201841.5|201980|201830|18
1634733280000|2021-10-20 12:34:40|201981|201831|201950|201800|201981.9|201831.9|201944.7|201794.7|32
1634733290000|2021-10-20 12:34:50|201945.4|201795.4|201947.9|201797.9|201948.7|201798.7|201943.6|201793.6|20
1634733300000|2021-10-20 12:35:00|201947.4|201797.4|201942.6|201792.6|201948.3|201798.3|201942.6|201792.6|25
1634733310000|2021-10-20 12:35:10|201942.4|201792.4|201940.4|201790.4|201943.7|201793.7|201940|201790|22
1634733320000|2021-10-20 12:35:20|201940.9|201790.9|201926.4|201776.4|201940.9|201790.9|201924.8|201774.8|23
1634733330000|2021-10-20 12:35:30|201926.1|201776.1|201899.7|201749.7|201926.1|201803.8|201851.1|201741.2|33
1634733340000|2021-10-20 12:35:40|201899.1|201749.1|201895.3|201745.3|201899.8|201749.8|201894|201744|25
1634733350000|2021-10-20 12:35:50|201895.7|201745.7|201893.1|201743.1|201895.8|201745.8|201889.4|201739.4|28
1634733360000|2021-10-20 12:36:00|201893.3|201743.3|201895.7|201745.7|201896.7|201746.7|201882.9|201732.9|29
1634733370000|2021-10-20 12:36:10|201896.6|201746.6|201892.9|201742.9|201897.2|201747.2|201892.9|201742.9|21
1634733380000|2021-10-20 12:36:20|201896.4|201746.4|201887.4|201737.4|201906|201806.4|201849.2|201737.4|29
1634733390000|2021-10-20 12:36:30|201888.2|201738.2|201895.4|201745.4|201895.7|201745.7|201874.5|201724.5|29
1634733400000|2021-10-20 12:36:40|201895.7|201745.7|201892|201742|201895.9|201745.9|201888.9|201738.9|27
1634733410000|2021-10-20 12:36:50|201890.7|201740.7|201892.5|201742.5|201896.1|201746.1|201890.6|201740.6|30
1634733420000|2021-10-20 12:37:00|201892.1|201742.1|201890.4|201740.4|201893.5|201743.5|201889.2|201739.2|29
1634733430000|2021-10-20 12:37:10|201884.2|201734.2|201893.2|201743.2|201896.5|201746.5|201872.6|201722.6|38
1634733440000|2021-10-20 12:37:20|201891.8|201741.8|201886.6|201736.6|201897.9|201747.9|201883.8|201733.8|25
1634733450000|2021-10-20 12:37:30|201886.5|201736.5|201859.5|201709.5|201888.8|201777.6|201820.1|201709.3|19
1634733460000|2021-10-20 12:37:40|201859.7|201709.7|201864.9|201714.9|201864.9|201714.9|201858.2|201708.2|22
1634733470000|2021-10-20 12:37:50|201864.6|201714.6|201855.9|201705.9|201866.1|201716.1|201855.9|201705.9|22
1634733480000|2021-10-20 12:38:00|201857.6|201707.6|201809.6|201759.6|201860.1|201759.6|201807|201703.5|27
1634733490000|2021-10-20 12:38:10|201810.1|201760.1|201859.3|201709.3|201864.6|201760.1|201810.1|201709.3|20
1634733500000|2021-10-20 12:38:20|201861.2|201711.2|201860.1|201710.1|201861.2|201711.2|201857.3|201707.3|17
1634733510000|2021-10-20 12:38:30|201860.2|201710.2|201834.8|201684.8|201861.7|201711.7|201834.8|201684.8|36
1634733520000|2021-10-20 12:38:40|201838.5|201688.5|201828.8|201678.8|201838.5|201688.5|201822.5|201672.5|32
1634733530000|2021-10-20 12:38:50|201829.6|201679.6|201826.6|201676.6|201829.6|201679.6|201821.8|201671.8|25
1634733540000|2021-10-20 12:39:00|201826.4|201676.4|201823.1|201673.1|201826.4|201676.4|201822.9|201672.9|14
1634733550000|2021-10-20 12:39:10|201822.7|201672.7|201825.4|201675.4|201830.1|201680.1|201822.3|201672.3|27
1634733560000|2021-10-20 12:39:20|201824.9|201674.9|201825.7|201675.7|201832.3|201682.3|201822.1|201672.1|21
1634733570000|2021-10-20 12:39:30|201827.8|201677.8|201823.4|201673.4|201831.6|201681.6|201823.4|201673.4|24
1634733580000|2021-10-20 12:39:40|201825.2|201675.2|201796.7|201646.7|201825.4|201675.4|201794.9|201644.9|33
1634733590000|2021-10-20 12:39:50|201796.8|201646.8|201780.7|201630.7|201797.2|201647.2|201780.7|201630.7|28
1634733600000|2021-10-20 12:40:00|201781.3|201631.3|201781.5|201631.5|201783.6|201633.6|201778.4|201628.4|21
1634733610000|2021-10-20 12:40:10|201781.6|201631.6|201783.3|201633.3|201783.9|201633.9|201778.7|201628.7|25
1634733620000|2021-10-20 12:40:20|201779.9|201629.9|201777.8|201627.8|201782.9|201632.9|201775.8|201625.8|20
1634733630000|2021-10-20 12:40:30|201776.5|201626.5|201783.4|201633.4|201790.5|201640.5|201772.9|201622.9|31
1634733640000|2021-10-20 12:40:40|201779.6|201629.6|201782.2|201632.2|201782.6|201632.6|201779.3|201629.3|27
1634733650000|2021-10-20 12:40:50|201783.5|201633.5|201784.2|201634.2|201786.2|201636.2|201782.7|201632.7|18
1634733660000|2021-10-20 12:41:00|201786.9|201636.9|201786.1|201636.1|201790|201640|201785.2|201635.2|27
1634733670000|2021-10-20 12:41:10|201785.9|201635.9|201786.8|201636.8|201787.7|201637.7|201785.5|201635.5|21
1634733680000|2021-10-20 12:41:20|201785.8|201635.8|201781.5|201631.5|201787.7|201637.7|201780.1|201630.1|23
1634733690000|2021-10-20 12:41:30|201781.8|201631.8|201777.9|201627.9|201783.9|201633.9|201776.9|201626.9|15
1634733700000|2021-10-20 12:41:40|201778.6|201628.6|201789.6|201639.6|201793.3|201643.3|201778.1|201628.1|24
1634733710000|2021-10-20 12:41:50|201790.7|201640.7|201791.1|201641.1|201795.8|201645.8|201790.2|201640.2|19
1634733720000|2021-10-20 12:42:00|201792.1|201642.1|201826.9|201676.9|201841.9|201691.9|201791|201641|24
1634733730000|2021-10-20 12:42:10|201828.2|201678.2|201867.9|201717.9|201868.9|201740.6|201790.6|201676.5|35
1634733740000|2021-10-20 12:42:20|201867.1|201717.1|201862.1|201712.1|201870.9|201720.9|201857.9|201707.9|27
1634733750000|2021-10-20 12:42:30|201862.6|201712.6|201862.2|201712.2|201866.2|201716.2|201857.5|201707.5|30
1634733760000|2021-10-20 12:42:40|201860|201710|201864.5|201714.5|201864.5|201714.5|201856.6|201706.6|25
1634733770000|2021-10-20 12:42:50|201861.3|201711.3|201864.5|201714.5|201869.2|201719.2|201860.6|201710.6|30
1634733780000|2021-10-20 12:43:00|201867.5|201717.5|201840.3|201690.3|201867.5|201717.5|201834.8|201684.8|36
1634733790000|2021-10-20 12:43:10|201840.1|201690.1|201830.1|201680.1|201840.1|201690.1|201828.3|201678.3|30
1634733800000|2021-10-20 12:43:20|201831.6|201681.6|201832.1|201682.1|201853.3|201703.3|201829.5|201679.5|27
1634733810000|2021-10-20 12:43:30|201831.7|201681.7|201853.7|201703.7|201864.3|201714.3|201831.7|201681.7|28
1634733820000|2021-10-20 12:43:40|201853.2|201703.2|201862.6|201712.6|201862.6|201712.6|201852|201702|36
1634733830000|2021-10-20 12:43:50|201861.4|201711.4|201865.9|201715.9|201865.9|201715.9|201859.7|201709.7|28
1634733840000|2021-10-20 12:44:00|201866.2|201716.2|201869.7|201719.7|201871.4|201721.4|201854.8|201704.8|30
1634733850000|2021-10-20 12:44:10|201868.9|201718.9|201861|201711|201871.6|201721.6|201861|201711|32
1634733860000|2021-10-20 12:44:20|201864.1|201714.1|201860.8|201710.8|201865.8|201762.2|201801.4|201687.7|37
1634733870000|2021-10-20 12:44:30|201857.6|201707.6|201864.7|201714.7|201867.1|201717.1|201855.8|201705.8|31
1634733880000|2021-10-20 12:44:40|201865.3|201715.3|201863.8|201713.8|201867.2|201717.2|201861.6|201711.6|30
1634733890000|2021-10-20 12:44:50|201864.8|201714.8|201887.2|201737.2|201887.7|201737.7|201864|201714|30
1634733900000|2021-10-20 12:45:00|201888.4|201738.4|201892.6|201742.6|201897|201747|201882.1|201732.1|22
1634733910000|2021-10-20 12:45:10|201893.1|201743.1|201906.8|201756.8|201911.3|201761.3|201889.6|201739.6|32
1634733920000|2021-10-20 12:45:20|201909.6|201759.6|201902.4|201752.4|201911.6|201761.6|201898.5|201748.5|25
1634733930000|2021-10-20 12:45:30|201898.5|201748.5|201905.1|201755.1|201908.8|201758.8|201898.5|201748.5|30
1634733940000|2021-10-20 12:45:40|201904.3|201754.3|201891.8|201741.8|201904.3|201754.3|201891.8|201741.8|26
1634733950000|2021-10-20 12:45:50|201892|201742|201925.2|201775.2|201933.9|201783.9|201892|201742|35
1634733960000|2021-10-20 12:46:00|201925.7|201775.7|201906.7|201756.7|201926.1|201776.1|201900.5|201750.5|33
1634733970000|2021-10-20 12:46:10|201907.2|201757.2|201900.7|201750.7|201908|201758|201900.4|201750.4|27
1634733980000|2021-10-20 12:46:20|201901|201751|201900.9|201750.9|201903.1|201753.1|201890.1|201740.1|33
1634733990000|2021-10-20 12:46:30|201900.5|201750.5|201891|201741|201900.7|201750.7|201889.4|201739.4|28
1634734000000|2021-10-20 12:46:40|201891.6|201741.6|201870.3|201720.3|201893.4|201743.4|201866.6|201716.6|31
1634734010000|2021-10-20 12:46:50|201870.2|201720.2|201860.7|201710.7|201871.2|201768|201817.5|201707.8|29
1634734020000|2021-10-20 12:47:00|201861|201711|201854.7|201704.7|201867.2|201717.2|201854.2|201704.2|34
1634734030000|2021-10-20 12:47:10|201855.1|201705.1|201864.9|201714.9|201867.6|201717.6|201855.1|201705.1|26
1634734040000|2021-10-20 12:47:20|201863.1|201713.1|201872.1|201722.1|201872.2|201764.7|201814.7|201713.1|29
1634734050000|2021-10-20 12:47:30|201871.5|201721.5|201861.8|201711.8|201871.5|201721.5|201861.1|201711.1|28
1634734060000|2021-10-20 12:47:40|201862|201712|201868.3|201718.3|201870.3|201720.3|201857|201707|33
1634734070000|2021-10-20 12:47:50|201884.7|201734.7|201877.7|201727.7|201890.8|201740.8|201866.7|201716.7|33
1634734080000|2021-10-20 12:48:00|201876.8|201726.8|201865.1|201715.1|201879|201729|201860.9|201710.9|29
1634734090000|2021-10-20 12:48:10|201868|201718|201868.7|201718.7|201870.9|201720.9|201863.7|201713.7|27
1634734100000|2021-10-20 12:48:20|201867.1|201717.1|201866.9|201716.9|201870.2|201720.2|201861.4|201711.4|34
1634734110000|2021-10-20 12:48:30|201868.1|201718.1|201863.7|201713.7|201869.1|201764.4|201814.4|201705.6|33
1634734120000|2021-10-20 12:48:40|201863.1|201713.1|201869.8|201719.8|201870.4|201720.4|201862.6|201712.6|26
1634734130000|2021-10-20 12:48:50|201869.5|201719.5|201850.2|201700.2|201870.5|201720.5|201850.2|201700.2|29
1634734140000|2021-10-20 12:49:00|201852.2|201702.2|201867.3|201717.3|201867.7|201717.7|201850.5|201700.5|29
1634734150000|2021-10-20 12:49:10|201866.7|201716.7|201864.3|201714.3|201866.7|201716.7|201862.2|201712.2|25
1634734160000|2021-10-20 12:49:20|201865.2|201715.2|201863.6|201713.6|201867.1|201717.1|201863.2|201713.2|22
1634734170000|2021-10-20 12:49:30|201863.9|201713.9|201862.8|201712.8|201867.5|201717.5|201856.8|201706.8|23
1634734180000|2021-10-20 12:49:40|201862.7|201712.7|201862.9|201712.9|201867.4|201717.4|201859.5|201709.5|24
1634734190000|2021-10-20 12:49:50|201863.4|201713.4|201858.4|201708.4|201865.6|201715.6|201858.2|201708.2|28
1634734200000|2021-10-20 12:50:00|201859.3|201709.3|201851.1|201701.1|201863.2|201713.2|201849.7|201699.7|30
1634734210000|2021-10-20 12:50:10|201850.9|201700.9|201860.7|201710.7|201860.8|201710.8|201850.9|201700.9|30
1634734220000|2021-10-20 12:50:20|201860.9|201710.9|201859.7|201709.7|201862.7|201712.7|201850.3|201700.3|30
1634734230000|2021-10-20 12:50:30|201859.3|201709.3|201864.7|201714.7|201864.7|201757.4|201807.4|201704.1|37
1634734240000|2021-10-20 12:50:40|201864.8|201714.8|201866.5|201716.5|201868.9|201760.1|201810.1|201709.5|33
1634734250000|2021-10-20 12:50:50|201866.9|201716.9|201865.9|201715.9|201871.6|201721.6|201865.8|201715.8|32
1634734260000|2021-10-20 12:51:00|201866|201716|201892.9|201742.9|201894|201792|201842|201716|36
1634734270000|2021-10-20 12:51:10|201893.6|201743.6|201909.2|201759.2|201909.2|201759.2|201890.9|201740.9|33
1634734280000|2021-10-20 12:51:20|201904.8|201754.8|201901.7|201751.7|201908.9|201758.9|201901.7|201751.7|23
1634734290000|2021-10-20 12:51:30|201901|201751|201895.5|201745.5|201901|201751|201893.7|201743.7|28
1634734300000|2021-10-20 12:51:40|201898.4|201748.4|201897.4|201747.4|201909.2|201759.2|201897.4|201747.4|30
1634734310000|2021-10-20 12:51:50|201898.7|201748.7|201872.2|201722.2|201898.7|201748.7|201872.1|201722.1|26
1634734320000|2021-10-20 12:52:00|201870.8|201720.8|201864.2|201714.2|201873.8|201723.8|201864.2|201714.2|22
1634734330000|2021-10-20 12:52:10|201867.2|201717.2|201862.9|201712.9|201867.2|201717.2|201862.5|201712.5|22
1634734340000|2021-10-20 12:52:20|201862.6|201712.6|201862.8|201712.8|201869.1|201719.1|201860.7|201710.7|24
1634734350000|2021-10-20 12:52:30|201861.8|201711.8|201882.6|201732.6|201886.3|201771|201819.6|201711.8|31
1634734360000|2021-10-20 12:52:40|201881.3|201731.3|201890.5|201740.5|201893.4|201790.3|201840.3|201727.4|27
1634734370000|2021-10-20 12:52:50|201890.4|201740.4|201877.8|201727.8|201892.1|201791|201840.4|201723.4|18
1634734380000|2021-10-20 12:53:00|201876.1|201726.1|201886.8|201736.8|201890|201740|201874.4|201724.4|22
1634734390000|2021-10-20 12:53:10|201886.4|201736.4|201880.6|201730.6|201889.8|201739.8|201879.3|201729.3|24
1634734400000|2021-10-20 12:53:20|201880.5|201730.5|201878.9|201728.9|201894.2|201744.2|201878.2|201728.2|29
1634734410000|2021-10-20 12:53:30|201879|201729|201891.3|201741.3|201906.7|201756.7|201879|201729|31
1634734420000|2021-10-20 12:53:40|201891.1|201741.1|201878|201728|201891.6|201776.1|201824|201720.3|26
1634734430000|2021-10-20 12:53:50|201879.6|201729.6|201909.2|201759.2|201909.2|201759.2|201878.5|201728.5|34
1634734440000|2021-10-20 12:54:00|201908.1|201758.1|201902.4|201752.4|201909.7|201759.7|201895.7|201745.7|24
1634734450000|2021-10-20 12:54:10|201902.9|201752.9|201909.3|201759.3|201911.1|201761.1|201902.6|201752.6|28
1634734460000|2021-10-20 12:54:20|201908.6|201758.6|201900.1|201750.1|201908.7|201758.7|201896.1|201746.1|25
1634734470000|2021-10-20 12:54:30|201911.5|201761.5|201927.5|201777.5|201930.7|201832.1|201857.6|201758.8|28
1634734480000|2021-10-20 12:54:40|201927.1|201777.1|201935.2|201785.2|201936.9|201786.9|201923.8|201773.8|31
1634734490000|2021-10-20 12:54:50|201935.7|201785.7|201967.4|201817.4|201973.6|201823.6|201935.7|201785.7|33
1634734500000|2021-10-20 12:55:00|201967.6|201817.6|201961.3|201811.3|201971.4|201865.3|201912.8|201809.5|27
1634734510000|2021-10-20 12:55:10|201961.4|201811.4|201947.6|201797.6|201961.4|201845.9|201893|201788|33
1634734520000|2021-10-20 12:55:20|201948.3|201798.3|201936.5|201786.5|201948.6|201798.6|201936.2|201786.2|31
1634734530000|2021-10-20 12:55:30|201934.8|201784.8|201881.4|201831.4|201936.7|201836|201881.2|201782.6|23
1634734540000|2021-10-20 12:55:40|201881.6|201831.6|201941.3|201791.3|201947.9|201844.5|201879.8|201780.3|26
1634734550000|2021-10-20 12:55:50|201941.9|201791.9|201942.8|201792.8|201943.8|201793.8|201940.5|201790.5|19
1634734560000|2021-10-20 12:56:00|201942.7|201792.7|201930.4|201780.4|201942.7|201843.1|201892.8|201780.4|23
1634734570000|2021-10-20 12:56:10|201930.6|201780.6|201900|201750|201930.6|201780.6|201898.6|201748.6|32
1634734580000|2021-10-20 12:56:20|201906.7|201756.7|201905.3|201755.3|201908|201806.9|201854|201752.7|30
1634734590000|2021-10-20 12:56:30|201905.1|201755.1|201906.5|201756.5|201907.3|201808.2|201855.2|201753.2|27
1634734600000|2021-10-20 12:56:40|201906.2|201756.2|201902.7|201752.7|201909.3|201807.1|201854.5|201746.9|28
1634734610000|2021-10-20 12:56:50|201904.8|201754.8|201928.7|201778.7|201929.2|201830.1|201876.4|201752.7|26
1634734620000|2021-10-20 12:57:00|201928.9|201778.9|201942.6|201792.6|201942.6|201792.6|201925.5|201775.5|22
1634734630000|2021-10-20 12:57:10|201941.1|201791.1|201935.1|201785.1|201942.3|201792.3|201928.3|201778.3|32
1634734640000|2021-10-20 12:57:20|201935.3|201785.3|201922.3|201772.3|201936.8|201786.8|201922.3|201772.3|24
1634734650000|2021-10-20 12:57:30|201922.4|201772.4|201938.6|201788.6|201938.6|201788.6|201919|201769|34
1634734660000|2021-10-20 12:57:40|201937.4|201787.4|201952.1|201802.1|201952.6|201802.6|201937.4|201787.4|32
1634734670000|2021-10-20 12:57:50|201955.4|201805.4|201946|201796|201955.4|201805.4|201944.1|201794.1|24
1634734680000|2021-10-20 12:58:00|201947.7|201797.7|201947.4|201797.4|201950.1|201800.1|201943.6|201793.6|33
1634734690000|2021-10-20 12:58:10|201947|201797|201941.7|201791.7|201947|201797|201939.3|201789.3|25
1634734700000|2021-10-20 12:58:20|201941.5|201791.5|201921.8|201771.8|201941.5|201791.5|201919.6|201769.6|18
1634734710000|2021-10-20 12:58:30|201921.3|201771.3|201937|201787|201937|201833.5|201878.8|201771.3|32
1634734720000|2021-10-20 12:58:40|201936.3|201786.3|201946|201796|201948.9|201798.9|201935.4|201785.4|26
1634734730000|2021-10-20 12:58:50|201947.8|201797.8|201946|201796|201949.7|201799.7|201944.6|201794.6|25
1634734740000|2021-10-20 12:59:00|201945.9|201795.9|201959.6|201809.6|201960.1|201810.1|201945.4|201795.4|31
1634734750000|2021-10-20 12:59:10|201958.3|201808.3|201967.4|201817.4|201969.8|201819.8|201955.9|201805.9|30
1634734760000|2021-10-20 12:59:20|201967.7|201817.7|201969.2|201819.2|201969.3|201819.3|201954.4|201804.4|26
1634734770000|2021-10-20 12:59:30|201968.2|201818.2|202012.8|201862.8|202013.8|201863.8|201968.2|201818.2|36
1634734780000|2021-10-20 12:59:40|202011|201861|202016.8|201866.8|202017.3|201867.3|202009.6|201859.6|33
1634734790000|2021-10-20 12:59:50|202016.5|201866.5|202020.8|201870.8|202023.2|201873.2|202015.2|201865.2|32
1634734800000|2021-10-20 13:00:00|202020.6|201870.6|202031.2|201881.2|202033.5|201883.5|202020.6|201870.6|31
1634734810000|2021-10-20 13:00:10|202030.1|201880.1|202035.9|201885.9|202038.9|201888.9|202026.9|201876.9|28
1634734820000|2021-10-20 13:00:20|202036.1|201886.1|202042.1|201892.1|202047.2|201897.2|202036.1|201886.1|20
1634734830000|2021-10-20 13:00:30|202042.5|201892.5|202071.3|201921.3|202076.3|201926.3|202040.8|201890.8|23
1634734840000|2021-10-20 13:00:40|202072.6|201922.6|202071.6|201921.6|202076.4|201926.4|202070.2|201920.2|34
1634734850000|2021-10-20 13:00:50|202071.3|201921.3|202120.1|201970.1|202122.2|201972.2|202069.4|201919.4|34
1634734860000|2021-10-20 13:01:00|202124.1|201974.1|202119.1|201969.1|202127.2|201977.2|202118.4|201968.4|28
1634734870000|2021-10-20 13:01:10|202117.8|201967.8|202121.3|201971.3|202125.2|201975.2|202111.9|201961.9|31
1634734880000|2021-10-20 13:01:20|202122.7|201972.7|202139.1|201989.1|202141|201991|202119.5|201969.5|34
1634734890000|2021-10-20 13:01:30|202139.3|201989.3|202148.2|201998.2|202153.2|202003.2|202135.2|201985.2|34
1634734900000|2021-10-20 13:01:40|202144.6|201994.6|202146.3|201996.3|202147.4|201997.4|202143.2|201993.2|26
1634734910000|2021-10-20 13:01:50|202148.1|201998.1|202153.6|202003.6|202156.3|202006.3|202138.9|201988.9|26
1634734920000|2021-10-20 13:02:00|202152.7|202002.7|202153.5|202003.5|202160.2|202010.2|202152.7|202002.7|29
1634734930000|2021-10-20 13:02:10|202152.8|202002.8|202152.6|202002.6|202163.2|202013.2|202149.5|201999.5|36
1634734940000|2021-10-20 13:02:20|202152.1|202002.1|202155.1|202005.1|202160.5|202010.5|202150.4|202000.4|37
1634734950000|2021-10-20 13:02:30|202154.8|202004.8|202153.2|202003.2|202161|202011|202153.2|202003.2|31
1634734960000|2021-10-20 13:02:40|202157.4|202007.4|202160.9|202010.9|202170.6|202020.6|202157.4|202007.4|26
1634734970000|2021-10-20 13:02:50|202161.6|202011.6|202111.3|201961.3|202161.7|202011.7|202111.2|201961.2|35
1634734980000|2021-10-20 13:03:00|202110.8|201960.8|202111.4|201961.4|202112.8|201962.8|202107.2|201957.2|22
1634734990000|2021-10-20 13:03:10|202110.7|201960.7|202101.1|201951.1|202110.7|201960.7|202081.9|201931.9|35
1634735000000|2021-10-20 13:03:20|202102.4|201952.4|202074.1|201924.1|202102.4|201952.4|202071.9|201921.9|35
1634735010000|2021-10-20 13:03:30|202073.7|201923.7|202074.7|201924.7|202074.9|201924.9|202072.5|201922.5|15
1634735020000|2021-10-20 13:03:40|202070.4|201920.4|202066.9|201916.9|202070.4|201920.4|202063.2|201913.2|29
1634735030000|2021-10-20 13:03:50|202067.2|201917.2|202060.8|201910.8|202067.6|201917.6|202060.2|201910.2|28
1634735040000|2021-10-20 13:04:00|202061.5|201911.5|202065.6|201915.6|202067.1|201917.1|202061.5|201911.5|29
1634735050000|2021-10-20 13:04:10|202065.7|201915.7|202063.5|201913.5|202072.1|201922.1|202058.1|201908.1|31
1634735060000|2021-10-20 13:04:20|202063.3|201913.3|202026|201876|202064|201914|202022.6|201872.6|34
1634735070000|2021-10-20 13:04:30|202031|201881|202032.8|201882.8|202035.3|201885.3|202024.7|201874.7|30
1634735080000|2021-10-20 13:04:40|202033.8|201883.8|202024|201874|202035.2|201885.2|202016.9|201866.9|30
1634735090000|2021-10-20 13:04:50|202024.2|201874.2|202027.3|201877.3|202032.1|201882.1|202024.2|201874.2|28
1634735100000|2021-10-20 13:05:00|202028.5|201878.5|202013.3|201863.3|202028.5|201878.5|202011|201861|33
1634735110000|2021-10-20 13:05:10|202015.4|201865.4|201982.1|201832.1|202017.2|201867.2|201982|201832|33
1634735120000|2021-10-20 13:05:20|201985.2|201835.2|201951.2|201801.2|201985.2|201835.2|201951.2|201801.2|28
1634735130000|2021-10-20 13:05:30|201951.7|201801.7|201939.1|201789.1|201953.7|201803.7|201937.3|201787.3|31
1634735140000|2021-10-20 13:05:40|201939|201789|201941.3|201791.3|201941.3|201791.3|201935.8|201785.8|25
1634735150000|2021-10-20 13:05:50|201942.1|201792.1|201943.7|201793.7|201944.3|201794.3|201938.7|201788.7|27
1634735160000|2021-10-20 13:06:00|201943.9|201793.9|201942.6|201792.6|201943.9|201793.9|201938.3|201788.3|23
1634735170000|2021-10-20 13:06:10|201943.1|201793.1|201946.2|201796.2|201946.2|201796.2|201942|201792|28
1634735180000|2021-10-20 13:06:20|201945.9|201795.9|201944.7|201794.7|201947.4|201797.4|201943.3|201793.3|27
1634735190000|2021-10-20 13:06:30|201944.6|201794.6|201950.2|201800.2|201950.5|201800.5|201944.2|201794.2|23
1634735200000|2021-10-20 13:06:40|201950|201800|201946.8|201796.8|201951.1|201801.1|201944.9|201794.9|21
1634735210000|2021-10-20 13:06:50|201947.7|201797.7|201965.4|201815.4|201968.4|201818.4|201946.8|201796.8|27
1634735220000|2021-10-20 13:07:00|201964.5|201814.5|201950.4|201800.4|201966|201816|201948.6|201798.6|29
1634735230000|2021-10-20 13:07:10|201943.8|201793.8|201942.8|201792.8|201943.8|201793.8|201936.9|201786.9|32
1634735240000|2021-10-20 13:07:20|201943|201793|201943.5|201793.5|201944.5|201794.5|201937.8|201787.8|30
1634735250000|2021-10-20 13:07:30|201943.9|201793.9|201914.4|201864.4|201962.2|201864.4|201914.1|201790.1|30
1634735260000|2021-10-20 13:07:40|201963.5|201813.5|201949.4|201799.4|201963.8|201864.5|201913.4|201797.8|26
1634735270000|2021-10-20 13:07:50|201947.6|201797.6|201923.8|201773.8|201948.6|201798.6|201923.1|201773.1|30
1634735280000|2021-10-20 13:08:00|201923.9|201773.9|201900|201750|201927.6|201777.6|201897|201747|34
1634735290000|2021-10-20 13:08:10|201899.7|201749.7|201916.8|201766.8|201916.8|201766.8|201899.1|201749.1|31
1634735300000|2021-10-20 13:08:20|201916.9|201766.9|201938.1|201788.1|201938.3|201788.3|201915.3|201765.3|35
1634735310000|2021-10-20 13:08:30|201938.2|201788.2|201956.1|201806.1|201956.1|201847.3|201897.3|201782.5|27
1634735320000|2021-10-20 13:08:40|201955.3|201805.3|201947.8|201797.8|201955.3|201805.3|201941|201791|31
1634735330000|2021-10-20 13:08:50|201947.4|201797.4|201949.6|201799.6|201949.8|201799.8|201942|201792|30
1634735340000|2021-10-20 13:09:00|201947.3|201797.3|201962.7|201812.7|201963.8|201813.8|201947.3|201797.3|29
1634735350000|2021-10-20 13:09:10|201962|201812|201983.9|201833.9|201984.7|201834.7|201961.7|201811.7|29
1634735360000|2021-10-20 13:09:20|201984.6|201834.6|201986.9|201836.9|201986.9|201836.9|201975.2|201825.2|28
1634735370000|2021-10-20 13:09:30|201987.4|201837.4|201994.3|201844.3|201995.6|201845.6|201987.4|201837.4|26
1634735380000|2021-10-20 13:09:40|201996.1|201846.1|201992.6|201842.6|201998.9|201848.9|201987.4|201837.4|31
1634735390000|2021-10-20 13:09:50|201992.8|201842.8|201992.1|201842.1|201998.5|201848.5|201990.3|201840.3|17
1634735400000|2021-10-20 13:10:00|201991.8|201841.8|201991|201841|201993.6|201843.6|201988.2|201838.2|18
1634735410000|2021-10-20 13:10:10|201991.3|201841.3|201994.8|201844.8|201994.9|201844.9|201986.4|201836.4|26
1634735420000|2021-10-20 13:10:20|201994.9|201844.9|201985.8|201835.8|201994.9|201844.9|201982.9|201832.9|32
1634735430000|2021-10-20 13:10:30|201989|201839|201980.4|201830.4|201991.5|201841.5|201972.3|201822.3|28
1634735440000|2021-10-20 13:10:40|201978.6|201828.6|201977|201827|201978.7|201828.7|201975.2|201825.2|29
1634735450000|2021-10-20 13:10:50|201976.5|201826.5|201936.3|201786.3|201978|201828|201927.5|201777.5|36
1634735460000|2021-10-20 13:11:00|201939.6|201789.6|201935.7|201785.7|201943.2|201793.2|201934.2|201784.2|33
1634735470000|2021-10-20 13:11:10|201936.9|201786.9|201941.9|201791.9|201944.6|201794.6|201935.7|201785.7|29
1634735480000|2021-10-20 13:11:20|201942.3|201792.3|201936.9|201786.9|201952.2|201802.2|201932.2|201782.2|35
1634735490000|2021-10-20 13:11:30|201938.1|201788.1|201935.8|201785.8|201941.2|201791.2|201933|201783|30
1634735500000|2021-10-20 13:11:40|201936.3|201786.3|201929.5|201779.5|201947.7|201797.7|201929.5|201779.5|29
1634735510000|2021-10-20 13:11:50|201932.1|201782.1|201944.6|201794.6|201945.4|201795.4|201927.6|201777.6|25
1634735520000|2021-10-20 13:12:00|201943.3|201793.3|201946.4|201796.4|201954.2|201804.2|201939.5|201789.5|29
1634735530000|2021-10-20 13:12:10|201948.5|201798.5|201951.7|201801.7|201953.8|201803.8|201943.1|201793.1|25
1634735540000|2021-10-20 13:12:20|201951.4|201801.4|201977|201827|201999.9|201849.9|201951.4|201801.4|28
1634735550000|2021-10-20 13:12:30|201981.5|201831.5|201989.3|201839.3|201989.3|201839.3|201971.9|201821.9|30
1634735560000|2021-10-20 13:12:40|201987.5|201837.5|201999.4|201849.4|201999.4|201849.4|201973.5|201823.5|35
1634735570000|2021-10-20 13:12:50|202000.4|201850.4|201979.5|201829.5|202000.4|201850.4|201975.2|201825.2|28
1634735580000|2021-10-20 13:13:00|201981.6|201831.6|201984.9|201834.9|201988.2|201838.2|201980.4|201830.4|29
1634735590000|2021-10-20 13:13:10|201985.8|201835.8|201985.3|201835.3|201985.8|201835.8|201976.4|201826.4|33
1634735600000|2021-10-20 13:13:20|201986.4|201836.4|201996.4|201846.4|201997|201847|201986.4|201836.4|28
1634735610000|2021-10-20 13:13:30|201996.6|201846.6|201979.5|201829.5|201996.6|201846.6|201974.7|201824.7|34
1634735620000|2021-10-20 13:13:40|201982.9|201832.9|201988.9|201838.9|201991.7|201841.7|201974.3|201824.3|32
1634735630000|2021-10-20 13:13:50|201989.8|201839.8|201981.6|201831.6|201989.8|201839.8|201980.2|201830.2|21
1634735640000|2021-10-20 13:14:00|201981|201831|201977.4|201827.4|201981.8|201831.8|201974.3|201824.3|25
1634735650000|2021-10-20 13:14:10|201975.9|201825.9|201983.7|201833.7|202001.7|201851.7|201974|201824|36
1634735660000|2021-10-20 13:14:20|201983.6|201833.6|202013.5|201863.5|202015|201865|201983.6|201833.6|33
1634735670000|2021-10-20 13:14:30|202017.5|201867.5|202008.7|201858.7|202017.5|201867.5|202002.9|201852.9|32
1634735680000|2021-10-20 13:14:40|202008|201858|202009.3|201859.3|202013.6|201863.6|202008|201858|26
1634735690000|2021-10-20 13:14:50|202014|201864|202012.5|201862.5|202015.2|201865.2|202010.1|201860.1|29
1634735700000|2021-10-20 13:15:00|202014.9|201864.9|202015.9|201865.9|202026|201876|202012.1|201862.1|24
1634735710000|2021-10-20 13:15:10|202015.4|201865.4|202022.3|201872.3|202022.3|201872.3|202014.9|201864.9|33
1634735720000|2021-10-20 13:15:20|202024.3|201874.3|202026|201876|202026|201876|202015.7|201865.7|21
1634735730000|2021-10-20 13:15:30|202025.4|201875.4|202017.5|201867.5|202026|201876|202017.5|201867.5|24
1634735740000|2021-10-20 13:15:40|202017.7|201867.7|202026.4|201876.4|202031.2|201881.2|202017.7|201867.7|25
1634735750000|2021-10-20 13:15:50|202026.8|201876.8|202026|201876|202027.4|201877.4|202020.3|201870.3|29
1634735760000|2021-10-20 13:16:00|202026.8|201876.8|202030.5|201880.5|202031.6|201881.6|202021.8|201871.8|30
1634735770000|2021-10-20 13:16:10|202030.4|201880.4|202034.8|201884.8|202037.1|201887.1|202029.5|201879.5|29
1634735780000|2021-10-20 13:16:20|202035.2|201885.2|202032.9|201882.9|202035.2|201885.2|202032.4|201882.4|22
1634735790000|2021-10-20 13:16:30|202030.9|201880.9|202015.2|201865.2|202031.1|201881.1|202010.5|201860.5|26
1634735800000|2021-10-20 13:16:40|202015.1|201865.1|202019.7|201869.7|202021.5|201871.5|202009.8|201859.8|31
1634735810000|2021-10-20 13:16:50|202021.4|201871.4|202011.7|201861.7|202022.2|201872.2|202010.1|201860.1|33
1634735820000|2021-10-20 13:17:00|202010.7|201860.7|202004.3|201854.3|202013.5|201863.5|201996.3|201846.3|38
1634735830000|2021-10-20 13:17:10|202003.9|201853.9|202005|201855|202005.5|201855.5|202003.9|201853.9|22
1634735840000|2021-10-20 13:17:20|202004.7|201854.7|202003.3|201853.3|202005.8|201900.7|201950.7|201851|23
1634735850000|2021-10-20 13:17:30|202003.6|201853.6|201998.9|201848.9|202003.6|201853.6|201998.9|201848.9|24
1634735860000|2021-10-20 13:17:40|201998.8|201848.8|202014.2|201864.2|202014.4|201908.1|201957.9|201848.7|24
1634735870000|2021-10-20 13:17:50|202013.1|201863.1|202021.7|201871.7|202024.1|201874.1|202013.1|201863.1|31
1634735880000|2021-10-20 13:18:00|202020.8|201870.8|202016.4|201866.4|202020.9|201912.9|201962.9|201862.3|30
1634735890000|2021-10-20 13:18:10|202016.9|201866.9|202017.4|201867.4|202017.9|201867.9|202014.8|201864.8|18
1634735900000|2021-10-20 13:18:20|202016.3|201866.3|201972.2|201922.2|202023|201922.2|201970.4|201865.9|25
1634735910000|2021-10-20 13:18:30|202022.7|201872.7|202016.6|201866.6|202022.7|201872.7|202014.3|201864.3|31
1634735920000|2021-10-20 13:18:40|202016.8|201866.8|202020.1|201870.1|202021.8|201871.8|202016.8|201866.8|25
1634735930000|2021-10-20 13:18:50|202017.9|201867.9|202013.7|201863.7|202017.9|201867.9|202011.5|201861.5|24
1634735940000|2021-10-20 13:19:00|202014|201864|202013.5|201863.5|202014.3|201864.3|202009.6|201859.6|26
1634735950000|2021-10-20 13:19:10|202014.1|201864.1|202015.8|201865.8|202018.2|201916|201966|201862.7|26
1634735960000|2021-10-20 13:19:20|202017.1|201867.1|202032.5|201882.5|202032.5|201882.5|202014.7|201864.7|25
1634735970000|2021-10-20 13:19:30|202030.1|201880.1|202056|201906|202056|201906|202025.6|201875.6|28
1634735980000|2021-10-20 13:19:40|202052.7|201902.7|202057|201907|202066|201953|202003|201902.2|27
1634735990000|2021-10-20 13:19:50|202053.7|201903.7|202052|201902|202062.8|201912.8|202049.8|201899.8|24
1634736000000|2021-10-20 13:20:00|202052.4|201902.4|202019.7|201869.7|202058.1|201908.1|202019.7|201869.7|38
1634736010000|2021-10-20 13:20:10|202019.4|201869.4|202012.4|201862.4|202019.5|201869.5|202010.5|201860.5|30
1634736020000|2021-10-20 13:20:20|202012.1|201862.1|202010.3|201860.3|202013.3|201863.3|202008.1|201858.1|27
1634736030000|2021-10-20 13:20:30|202010.8|201860.8|201999.9|201849.9|202012.2|201862.2|201996.6|201846.6|30
1634736040000|2021-10-20 13:20:40|201999.4|201849.4|201982.3|201832.3|202001.1|201851.1|201982.3|201832.3|34
1634736050000|2021-10-20 13:20:50|201981.3|201831.3|201975.9|201825.9|201982.7|201832.7|201968.4|201818.4|27
1634736060000|2021-10-20 13:21:00|201974.4|201824.4|201971.9|201821.9|201978.2|201828.2|201965.9|201815.9|23
1634736070000|2021-10-20 13:21:10|201969.6|201819.6|201975.2|201825.2|201975.9|201825.9|201969.6|201819.6|28
1634736080000|2021-10-20 13:21:20|201975.6|201825.6|201978.3|201828.3|201980.9|201830.9|201972.8|201822.8|31
1634736090000|2021-10-20 13:21:30|201979.3|201829.3|201965.7|201815.7|201981.4|201831.4|201961|201811|29
1634736100000|2021-10-20 13:21:40|201971.4|201821.4|201971.9|201821.9|201974.5|201824.5|201967.4|201817.4|32
1634736110000|2021-10-20 13:21:50|201972.3|201822.3|201966.1|201816.1|201974.6|201824.6|201963.6|201813.6|24
1634736120000|2021-10-20 13:22:00|201965.8|201815.8|201974.1|201824.1|201974.4|201824.4|201964.8|201814.8|21
1634736130000|2021-10-20 13:22:10|201973.4|201823.4|201971.6|201821.6|201975.7|201825.7|201971.2|201821.2|22
1634736140000|2021-10-20 13:22:20|201971.7|201821.7|201969.4|201819.4|201972.3|201822.3|201969.4|201819.4|23
1634736150000|2021-10-20 13:22:30|201969.5|201819.5|201970.9|201820.9|201970.9|201820.9|201968.9|201818.9|25
1634736160000|2021-10-20 13:22:40|201972.7|201822.7|201966.8|201816.8|201972.9|201822.9|201966.8|201816.8|19
1634736170000|2021-10-20 13:22:50|201965.8|201815.8|201936.9|201786.9|201965.8|201815.8|201936.3|201786.3|27
1634736180000|2021-10-20 13:23:00|201936.6|201786.6|201931.4|201781.4|201938.9|201788.9|201931.4|201781.4|23
1634736190000|2021-10-20 13:23:10|201930.5|201780.5|201916.6|201766.6|201931.1|201781.1|201916.1|201766.1|23
1634736200000|2021-10-20 13:23:20|201916.9|201766.9|201921.4|201771.4|201925.6|201775.6|201914.7|201764.7|29
1634736210000|2021-10-20 13:23:30|201921.7|201771.7|201934.2|201784.2|201936.6|201786.6|201921|201771|22
1634736220000|2021-10-20 13:23:40|201934|201784|201923.3|201773.3|201935.7|201785.7|201923.3|201773.3|19
1634736230000|2021-10-20 13:23:50|201922.2|201772.2|201921.9|201771.9|201925.1|201775.1|201918.5|201768.5|33
1634736240000|2021-10-20 13:24:00|201922.8|201772.8|201922.9|201772.9|201934|201833|201883|201770.5|35
1634736250000|2021-10-20 13:24:10|201923.1|201773.1|201930.3|201780.3|201932.2|201782.2|201923.1|201773.1|24
1634736260000|2021-10-20 13:24:20|201930.4|201780.4|201953.7|201803.7|201966.5|201816.5|201930.2|201780.2|26
1634736270000|2021-10-20 13:24:30|201951.9|201801.9|201941.9|201791.9|201954.3|201804.3|201940.7|201790.7|27
1634736280000|2021-10-20 13:24:40|201942.5|201792.5|201940|201790|201943.1|201793.1|201937.1|201787.1|28
1634736290000|2021-10-20 13:24:50|201938.3|201788.3|201929.2|201779.2|201938.3|201788.3|201927|201777|23
1634736300000|2021-10-20 13:25:00|201928.5|201778.5|201930.6|201780.6|201934.8|201784.8|201927.5|201777.5|29
1634736310000|2021-10-20 13:25:10|201928.1|201778.1|201942.5|201792.5|201945.5|201795.5|201928.1|201778.1|31
1634736320000|2021-10-20 13:25:20|201942.6|201792.6|201972.1|201822.1|201974.1|201824.1|201942.3|201792.3|31
1634736330000|2021-10-20 13:25:30|201971.8|201821.8|201972.5|201822.5|201975.4|201825.4|201963|201813|27
1634736340000|2021-10-20 13:25:40|201972.8|201822.8|201973.9|201823.9|201974.3|201824.3|201970.5|201820.5|25
1634736350000|2021-10-20 13:25:50|201974.3|201824.3|201973.4|201823.4|201974.3|201824.3|201972.1|201822.1|18
1634736360000|2021-10-20 13:26:00|201973.3|201823.3|201975.9|201825.9|201978.4|201828.4|201972.3|201822.3|26
1634736370000|2021-10-20 13:26:10|201976.1|201826.1|201975.1|201825.1|201977.7|201827.7|201974.3|201824.3|19
1634736380000|2021-10-20 13:26:20|201974.5|201824.5|201972.8|201822.8|201976|201826|201972.1|201822.1|20
1634736390000|2021-10-20 13:26:30|201975.1|201825.1|201975.3|201825.3|201976.4|201826.4|201973.7|201823.7|15
1634736400000|2021-10-20 13:26:40|201974.9|201824.9|201975.8|201825.8|201978.1|201828.1|201974.9|201824.9|14
1634736410000|2021-10-20 13:26:50|201976.4|201826.4|201975.6|201825.6|201980.8|201830.8|201975|201825|24
1634736420000|2021-10-20 13:27:00|201974.5|201824.5|201967.1|201817.1|201974.8|201824.8|201963.3|201813.3|25
1634736430000|2021-10-20 13:27:10|201968.9|201818.9|201977|201827|201977.4|201827.4|201963.9|201813.9|31
1634736440000|2021-10-20 13:27:20|201974.8|201824.8|201972.1|201822.1|201976.2|201826.2|201970.7|201820.7|26
1634736450000|2021-10-20 13:27:30|201973.4|201823.4|201973.3|201823.3|201974|201824|201960.8|201810.8|25
1634736460000|2021-10-20 13:27:40|201973.7|201823.7|202007.4|201857.4|202010|201860|201972.2|201822.2|30
1634736470000|2021-10-20 13:27:50|202005.9|201855.9|202004.5|201854.5|202008.3|201858.3|202004.2|201854.2|29
1634736480000|2021-10-20 13:28:00|202004.3|201854.3|202009.6|201859.6|202012.4|201862.4|202004.3|201854.3|23
1634736490000|2021-10-20 13:28:10|202006.9|201856.9|201982.5|201832.5|202006.9|201856.9|201981.1|201831.1|22
1634736500000|2021-10-20 13:28:20|201997.9|201847.9|202008.3|201858.3|202008.4|201858.4|201997.9|201847.9|25
1634736510000|2021-10-20 13:28:30|202008.7|201858.7|202008.5|201858.5|202009.6|201859.6|202007.9|201857.9|18
1634736520000|2021-10-20 13:28:40|202009.1|201859.1|202008.6|201858.6|202009.1|201859.1|202007.9|201857.9|12
1634736530000|2021-10-20 13:28:50|202008.5|201858.5|202049.4|201899.4|202058.4|201908.4|202008.5|201858.5|34
1634736540000|2021-10-20 13:29:00|202046.4|201896.4|202049.4|201899.4|202056|201906|202045.4|201895.4|29
1634736550000|2021-10-20 13:29:10|202051.9|201901.9|202055.9|201905.9|202056|201906|202051|201901|26
1634736560000|2021-10-20 13:29:20|202055.4|201905.4|202054.8|201904.8|202055.5|201905.5|202050.7|201900.7|32
1634736570000|2021-10-20 13:29:30|202054.7|201904.7|202100.2|201950.2|202100.2|201950.2|202054.6|201904.6|35
1634736580000|2021-10-20 13:29:40|202100.9|201950.9|202093.6|201943.6|202101.6|201951.6|202090.5|201940.5|28
1634736590000|2021-10-20 13:29:50|202093.5|201943.5|202071.9|201921.9|202097|201947|202068.7|201918.7|31
1634736600000|2021-10-20 13:30:00|202071.1|201921.1|202099|201949|202099|201949|202071.1|201921.1|34
1634736610000|2021-10-20 13:30:10|202098|201948|202091.8|201941.8|202099.7|201949.7|202090.6|201940.6|31
1634736620000|2021-10-20 13:30:20|202091.1|201941.1|202094.4|201944.4|202095.2|201945.2|202077.1|201927.1|40
1634736630000|2021-10-20 13:30:30|202094.2|201944.2|202127.2|201977.2|202132.8|201982.8|202092|201942|32
1634736640000|2021-10-20 13:30:40|202128.3|201978.3|202115.1|201965.1|202130.1|201980.1|202114|201964|34
1634736650000|2021-10-20 13:30:50|202114.5|201964.5|202084.7|201934.7|202138|201988|202079.1|201929.1|38
1634736660000|2021-10-20 13:31:00|202085.3|201935.3|202004.3|201854.3|202085.3|201935.3|202004.2|201854.2|37
1634736670000|2021-10-20 13:31:10|201994.6|201844.6|201944.2|201794.2|201994.6|201844.6|201944.2|201794.2|37
1634736680000|2021-10-20 13:31:20|201942.7|201792.7|201968.4|201818.4|201974|201824|201937.2|201787.2|34
1634736690000|2021-10-20 13:31:30|201968.9|201818.9|201965.4|201815.4|201969.1|201819.1|201964.8|201814.8|31
1634736700000|2021-10-20 13:31:40|201967.3|201817.3|201969.6|201819.6|201976.7|201826.7|201961.2|201811.2|31
1634736710000|2021-10-20 13:31:50|201966.8|201816.8|202000|201850|202006.2|201856.2|201966.6|201816.6|29
1634736720000|2021-10-20 13:32:00|202003.2|201853.2|202017.5|201867.5|202017.5|201867.5|202003.2|201853.2|30
1634736730000|2021-10-20 13:32:10|202014|201864|202046.5|201896.5|202046.7|201896.7|202006.7|201856.7|35
1634736740000|2021-10-20 13:32:20|202047|201897|202014.3|201864.3|202047.2|201897.2|202014|201864|31
1634736750000|2021-10-20 13:32:30|202014.1|201864.1|202003.1|201853.1|202014.1|201864.1|202001.6|201851.6|32
1634736760000|2021-10-20 13:32:40|202002.6|201852.6|202006.8|201856.8|202013.5|201863.5|201998.2|201848.2|32
1634736770000|2021-10-20 13:32:50|202004.5|201854.5|202008|201858|202009|201859|202002.8|201852.8|32
1634736780000|2021-10-20 13:33:00|202008.5|201858.5|202010.5|201860.5|202011.9|201861.9|202008.4|201858.4|28
1634736790000|2021-10-20 13:33:10|202010.7|201860.7|202014.6|201864.6|202020.2|201870.2|202009.8|201859.8|32
1634736800000|2021-10-20 13:33:20|202014.5|201864.5|202009.8|201859.8|202014.5|201864.5|202006.2|201856.2|32
1634736810000|2021-10-20 13:33:30|202010.2|201860.2|202021.1|201871.1|202026.2|201925|201975|201857.3|36
1634736820000|2021-10-20 13:33:40|202021.6|201871.6|202020.7|201870.7|202022.3|201872.3|202019.9|201869.9|31
1634736830000|2021-10-20 13:33:50|202020.8|201870.8|202049.1|201899.1|202050.5|201900.5|202019.9|201869.9|32
1634736840000|2021-10-20 13:34:00|202047.3|201897.3|202039.5|201889.5|202050.9|201900.9|202034.2|201884.2|32
1634736850000|2021-10-20 13:34:10|202041.6|201891.6|202050|201900|202051.5|201901.5|202034.1|201884.1|30
1634736860000|2021-10-20 13:34:20|202049.2|201899.2|202041.8|201891.8|202049.6|201899.6|202038.4|201888.4|32
1634736870000|2021-10-20 13:34:30|202042|201892|202044.4|201894.4|202044.4|201894.4|202040.6|201890.6|26
1634736880000|2021-10-20 13:34:40|202041.6|201891.6|202046|201896|202046|201896|202041.6|201891.6|23
1634736890000|2021-10-20 13:34:50|202046.1|201896.1|202062.5|201912.5|202068.9|201918.9|202031|201881|33
1634736900000|2021-10-20 13:35:00|202063.2|201913.2|202084.3|201934.3|202095.9|201981.4|202031.4|201911.8|33
1634736910000|2021-10-20 13:35:10|202084.6|201934.6|202092|201942|202092.3|201942.3|202079.5|201929.5|29
1634736920000|2021-10-20 13:35:20|202090.7|201940.7|202084.9|201934.9|202093.8|201943.8|202080.4|201930.4|32
1634736930000|2021-10-20 13:35:30|202084.5|201934.5|202104|201954|202104|201954|202077.1|201927.1|29
1634736940000|2021-10-20 13:35:40|202102.2|201952.2|202091.5|201941.5|202102.2|201952.2|202087.5|201937.5|33
1634736950000|2021-10-20 13:35:50|202092|201942|202102.6|201952.6|202105.4|201955.4|202092|201942|28
1634736960000|2021-10-20 13:36:00|202102.8|201952.8|202102|201952|202102.8|201952.8|202090.8|201940.8|28
1634736970000|2021-10-20 13:36:10|202093.9|201943.9|202098.8|201948.8|202105.6|201955.6|202093.9|201943.9|31
1634736980000|2021-10-20 13:36:20|202099.2|201949.2|202093.8|201943.8|202102.2|201952.2|202087.3|201937.3|36
1634736990000|2021-10-20 13:36:30|202093.6|201943.6|202101.9|201951.9|202102.4|201952.4|202092|201942|33
1634737000000|2021-10-20 13:36:40|202101.7|201951.7|202081.1|201931.1|202105.9|201955.9|202080.4|201930.4|35
1634737010000|2021-10-20 13:36:50|202083.4|201933.4|202052.5|201902.5|202086.5|201936.5|202052.5|201902.5|28
1634737020000|2021-10-20 13:37:00|202053.1|201903.1|202028.2|201878.2|202055.2|201943.8|201993.8|201877|35
1634737030000|2021-10-20 13:37:10|202024.6|201874.6|202010.9|201860.9|202024.6|201874.6|202010.7|201860.7|28
1634737040000|2021-10-20 13:37:20|202009.9|201859.9|201962.6|201812.6|202010.8|201860.8|201955.9|201805.9|40
1634737050000|2021-10-20 13:37:30|201959.5|201809.5|201964.3|201814.3|201965.9|201815.9|201959.5|201809.5|29
1634737060000|2021-10-20 13:37:40|201965.5|201815.5|201972.8|201822.8|201972.8|201822.8|201961.1|201811.1|34
1634737070000|2021-10-20 13:37:50|201972|201822|201975.8|201825.8|201983.5|201833.5|201971.7|201821.7|28
1634737080000|2021-10-20 13:38:00|201977.1|201827.1|201968.4|201818.4|201979.1|201829.1|201967.8|201817.8|33
1634737090000|2021-10-20 13:38:10|201968.3|201818.3|201968.2|201818.2|201970.9|201820.9|201968.2|201818.2|16
1634737100000|2021-10-20 13:38:20|201969|201819|201971.7|201821.7|201971.9|201821.9|201961.5|201811.5|30
1634737110000|2021-10-20 13:38:30|201971.8|201821.8|201948.9|201798.9|201972.5|201822.5|201948.9|201798.9|24
1634737120000|2021-10-20 13:38:40|201949.6|201799.6|201938.9|201788.9|201956.2|201806.2|201936.6|201786.6|28
1634737130000|2021-10-20 13:38:50|201936|201786|201942.5|201792.5|201943|201793|201935.6|201785.6|28
1634737140000|2021-10-20 13:39:00|201942.3|201792.3|201940.2|201790.2|201942.3|201792.3|201939.3|201789.3|12
1634737150000|2021-10-20 13:39:10|201940.1|201790.1|201941|201791|201941.2|201791.2|201939.9|201789.9|13
1634737160000|2021-10-20 13:39:20|201940.4|201790.4|201941.2|201791.2|201941.2|201791.2|201933.1|201783.1|30
1634737170000|2021-10-20 13:39:30|201942.2|201792.2|201948.5|201798.5|201948.5|201798.5|201941.4|201791.4|15
1634737180000|2021-10-20 13:39:40|201947.3|201797.3|201942.6|201792.6|201948.5|201798.5|201940.9|201790.9|19
1634737190000|2021-10-20 13:39:50|201944.6|201794.6|201945.8|201795.8|201945.8|201795.8|201939.8|201789.8|23
1634737200000|2021-10-20 13:40:00|201945.9|201795.9|201951.1|201801.1|201965.2|201815.2|201944.6|201794.6|28
1634737210000|2021-10-20 13:40:10|201948.3|201798.3|201927.9|201777.9|201954.6|201804.6|201926.4|201776.4|33
1634737220000|2021-10-20 13:40:20|201931.4|201781.4|201930.4|201780.4|201932|201782|201929.2|201779.2|27
1634737230000|2021-10-20 13:40:30|201930.3|201780.3|201926.6|201776.6|201930.4|201780.4|201915.1|201765.1|35
1634737240000|2021-10-20 13:40:40|201928.2|201778.2|201924.5|201774.5|201929.7|201779.7|201908.3|201758.3|35
1634737250000|2021-10-20 13:40:50|201925.5|201775.5|201963.4|201813.4|201965.8|201815.8|201925.5|201775.5|27
1634737260000|2021-10-20 13:41:00|201967.4|201817.4|202010.5|201860.5|202021.9|201871.9|201967.4|201817.4|36
1634737270000|2021-10-20 13:41:10|202015.2|201865.2|201984.3|201834.3|202015.7|201865.7|201977.7|201827.7|34
1634737280000|2021-10-20 13:41:20|201983.3|201833.3|201977.2|201827.2|201985.8|201835.8|201977.1|201827.1|32
1634737290000|2021-10-20 13:41:30|201976.9|201826.9|201949.9|201799.9|201983.9|201833.9|201947.7|201797.7|38
1634737300000|2021-10-20 13:41:40|201951.2|201801.2|201937.9|201787.9|201952.3|201802.3|201936.7|201786.7|28
1634737310000|2021-10-20 13:41:50|201939.6|201789.6|201968|201818|201972.1|201822.1|201936.2|201786.2|34
1634737320000|2021-10-20 13:42:00|201968.1|201818.1|201968.3|201818.3|201971.3|201821.3|201966.7|201816.7|27
1634737330000|2021-10-20 13:42:10|201969.1|201819.1|201963.5|201813.5|201969.1|201819.1|201961.4|201811.4|24
1634737340000|2021-10-20 13:42:20|201963.7|201813.7|201911.8|201761.8|201965.2|201815.2|201911.6|201761.6|32
1634737350000|2021-10-20 13:42:30|201912.2|201762.2|201856.6|201806.6|201927.7|201806.6|201856.6|201755.4|36
1634737360000|2021-10-20 13:42:40|201855.5|201805.5|201902.8|201752.8|201908|201806.1|201855.5|201750.8|20
1634737370000|2021-10-20 13:42:50|201901.9|201751.9|201893.9|201743.9|201902.4|201790.6|201837.6|201738.7|29
1634737380000|2021-10-20 13:43:00|201892.6|201742.6|201887.6|201737.6|201895|201745|201887.6|201737.6|27
1634737390000|2021-10-20 13:43:10|201888|201738|201889.5|201739.5|201889.8|201739.8|201886|201736|22
1634737400000|2021-10-20 13:43:20|201890|201740|201887.3|201737.3|201890|201740|201885.4|201735.4|24
1634737410000|2021-10-20 13:43:30|201887|201737|201886|201736|201896.1|201746.1|201885.1|201735.1|31
1634737420000|2021-10-20 13:43:40|201887|201737|201881.6|201731.6|201887|201737|201880.2|201730.2|30
1634737430000|2021-10-20 13:43:50|201881.4|201731.4|201888.1|201738.1|201894.6|201744.6|201881.4|201731.4|27
1634737440000|2021-10-20 13:44:00|201888.2|201738.2|201886.3|201736.3|201893.8|201743.8|201884.7|201734.7|32
1634737450000|2021-10-20 13:44:10|201887.6|201737.6|201885.5|201735.5|201888.8|201738.8|201884.2|201734.2|24
1634737460000|2021-10-20 13:44:20|201886.9|201736.9|201867.3|201717.3|201887.8|201737.8|201839.5|201689.5|35
1634737470000|2021-10-20 13:44:30|201866.1|201716.1|201857.9|201707.9|201866.5|201716.5|201856.8|201706.8|39
1634737480000|2021-10-20 13:44:40|201861.2|201711.2|201860.4|201710.4|201862.5|201712.5|201857|201707|31
1634737490000|2021-10-20 13:44:50|201860.8|201710.8|201857.3|201707.3|201862.7|201712.7|201853.6|201703.6|28
1634737500000|2021-10-20 13:45:00|201856.6|201706.6|201858.1|201708.1|201860.9|201710.9|201855.8|201705.8|31
1634737510000|2021-10-20 13:45:10|201858.2|201708.2|201865.3|201715.3|201865.3|201715.3|201856.4|201706.4|33
1634737520000|2021-10-20 13:45:20|201865.6|201715.6|201857.3|201707.3|201884.4|201734.4|201857.3|201707.3|34
1634737530000|2021-10-20 13:45:30|201852.5|201702.5|201851.6|201701.6|201859.4|201709.4|201851.3|201701.3|29
1634737540000|2021-10-20 13:45:40|201854.5|201704.5|201829.3|201679.3|201854.5|201704.5|201819|201669|35
1634737550000|2021-10-20 13:45:50|201826.5|201676.5|201782|201632|201830.7|201680.7|201781|201631|25
1634737560000|2021-10-20 13:46:00|201779.4|201629.4|201766.4|201616.4|201779.4|201629.4|201759|201609|36
1634737570000|2021-10-20 13:46:10|201768|201618|201779.6|201629.6|201780.7|201630.7|201768|201618|28
1634737580000|2021-10-20 13:46:20|201778|201628|201763.3|201613.3|201786.5|201636.5|201762.7|201612.7|27
1634737590000|2021-10-20 13:46:30|201767.4|201617.4|201775.8|201625.8|201775.8|201625.8|201767.4|201617.4|33
1634737600000|2021-10-20 13:46:40|201773.5|201623.5|201824.7|201674.7|201844|201694|201773.5|201623.5|37
1634737610000|2021-10-20 13:46:50|201825.7|201675.7|201809.2|201659.2|201825.7|201675.7|201807.8|201657.8|34
1634737620000|2021-10-20 13:47:00|201808.9|201658.9|201813.6|201663.6|201819.1|201669.1|201804.9|201654.9|28
1634737630000|2021-10-20 13:47:10|201815.9|201665.9|201832.8|201682.8|201836.7|201686.7|201813.6|201663.6|27
1634737640000|2021-10-20 13:47:20|201833.5|201683.5|201827.3|201677.3|201833.6|201683.6|201819.7|201669.7|29
1634737650000|2021-10-20 13:47:30|201813.9|201663.9|201811.2|201661.2|201819|201669|201810.6|201660.6|24
1634737660000|2021-10-20 13:47:40|201812.2|201662.2|201827.6|201677.6|201829.1|201679.1|201811.8|201661.8|23
1634737670000|2021-10-20 13:47:50|201830|201680|201838.4|201688.4|201838.4|201688.4|201828.6|201678.6|19
1634737680000|2021-10-20 13:48:00|201866.8|201716.8|201855.8|201705.8|201876.5|201726.5|201851.3|201701.3|38
1634737690000|2021-10-20 13:48:10|201855.5|201705.5|201860.1|201710.1|201863.7|201713.7|201855.5|201705.5|24
1634737700000|2021-10-20 13:48:20|201860.9|201710.9|201862.3|201712.3|201870.7|201720.7|201859.5|201709.5|30
1634737710000|2021-10-20 13:48:30|201861|201711|201867.2|201717.2|201867.4|201717.4|201858.4|201708.4|31
1634737720000|2021-10-20 13:48:40|201867.1|201717.1|201865.7|201715.7|201867.3|201717.3|201859.6|201709.6|27
1634737730000|2021-10-20 13:48:50|201864.2|201714.2|201881.6|201731.6|201887.5|201737.5|201861.8|201711.8|37
1634737740000|2021-10-20 13:49:00|201864.8|201714.8|201854.5|201704.5|201869.3|201719.3|201854.5|201704.5|30
1634737750000|2021-10-20 13:49:10|201842.4|201692.4|201850.4|201700.4|201861.3|201711.3|201842.3|201692.3|34
1634737760000|2021-10-20 13:49:20|201849.2|201699.2|201847|201697|201851.4|201701.4|201843.5|201693.5|32
1634737770000|2021-10-20 13:49:30|201849|201699|201815.9|201665.9|201849.1|201699.1|201814.3|201664.3|25
1634737780000|2021-10-20 13:49:40|201811.1|201661.1|201805|201655|201811.1|201661.1|201800.5|201650.5|35
1634737790000|2021-10-20 13:49:50|201807.7|201657.7|201818.1|201668.1|201824.2|201674.2|201803.8|201653.8|28
1634737800000|2021-10-20 13:50:00|201818.3|201668.3|201817.2|201667.2|201821.4|201671.4|201817.2|201667.2|31
1634737810000|2021-10-20 13:50:10|201816.9|201666.9|201814.6|201664.6|201817.9|201667.9|201806.4|201656.4|24
1634737820000|2021-10-20 13:50:20|201815.2|201665.2|201805.6|201655.6|201815.9|201665.9|201799.6|201649.6|21
1634737830000|2021-10-20 13:50:30|201807.2|201657.2|201819.7|201669.7|201838.9|201688.9|201806|201656|34
1634737840000|2021-10-20 13:50:40|201819.4|201669.4|201825.9|201675.9|201838.9|201688.9|201819.1|201669.1|32
1634737850000|2021-10-20 13:50:50|201826|201676|201832.7|201682.7|201849.3|201730.4|201780.4|201674.1|33
1634737860000|2021-10-20 13:51:00|201832.4|201682.4|201865.5|201715.5|201867.6|201755.1|201801.1|201681.5|35
1634737870000|2021-10-20 13:51:10|201862|201712|201828.9|201678.9|201862|201712|201828.9|201678.9|37
1634737880000|2021-10-20 13:51:20|201831.5|201681.5|201866.6|201716.6|201883.7|201733.7|201826.6|201676.6|32
1634737890000|2021-10-20 13:51:30|201865.7|201715.7|201850.2|201700.2|201865.7|201715.7|201842.9|201692.9|31
1634737900000|2021-10-20 13:51:40|201850.8|201700.8|201874.2|201724.2|201879.3|201729.3|201850.3|201700.3|32
1634737910000|2021-10-20 13:51:50|201873.6|201723.6|201878.9|201728.9|201878.9|201728.9|201869.3|201719.3|29
1634737920000|2021-10-20 13:52:00|201877.6|201727.6|201920.9|201770.9|201920.9|201770.9|201872.1|201722.1|31
1634737930000|2021-10-20 13:52:10|201919.8|201769.8|201916.5|201766.5|201958|201808|201916.5|201766.5|34
1634737940000|2021-10-20 13:52:20|201907.4|201757.4|201920.7|201770.7|201959.4|201809.4|201906|201756|36
1634737950000|2021-10-20 13:52:30|201919.6|201769.6|201957.5|201807.5|201958.9|201808.9|201913.3|201763.3|35
1634737960000|2021-10-20 13:52:40|201956.5|201806.5|201957|201807|201962.5|201812.5|201956.5|201806.5|27
1634737970000|2021-10-20 13:52:50|201957.1|201807.1|201960.5|201810.5|201962.9|201812.9|201957.1|201807.1|25
1634737980000|2021-10-20 13:53:00|201962.5|201812.5|201961.7|201811.7|201964.1|201814.1|201961.2|201811.2|21
1634737990000|2021-10-20 13:53:10|201961|201811|201970|201820|201973.9|201823.9|201961|201811|29
1634738000000|2021-10-20 13:53:20|201971.8|201821.8|201998.8|201848.8|202002.2|201852.2|201969.3|201819.3|30
1634738010000|2021-10-20 13:53:30|201999.9|201849.9|202000.4|201850.4|202000.4|201850.4|201985.8|201835.8|30
1634738020000|2021-10-20 13:53:40|202002.2|201852.2|202009|201859|202011.1|201861.1|202002.1|201852.1|32
1634738030000|2021-10-20 13:53:50|202009.4|201859.4|202004.1|201854.1|202009.4|201859.4|201992.7|201842.7|37
1634738040000|2021-10-20 13:54:00|202004.5|201854.5|201997.5|201847.5|202017.4|201867.4|201997.5|201847.5|35
1634738050000|2021-10-20 13:54:10|201996.7|201846.7|202006.1|201856.1|202007.6|201857.6|201996.7|201846.7|31
1634738060000|2021-10-20 13:54:20|202006.4|201856.4|202016.4|201866.4|202019.5|201869.5|202005.2|201855.2|32
1634738070000|2021-10-20 13:54:30|202015.6|201865.6|202013.4|201863.4|202017.7|201867.7|202013|201863|24
1634738080000|2021-10-20 13:54:40|202012.4|201862.4|201996|201846|202014.2|201864.2|201989.2|201839.2|31
1634738090000|2021-10-20 13:54:50|201996.7|201846.7|201985.8|201835.8|202018.9|201868.9|201985.6|201835.6|36
1634738100000|2021-10-20 13:55:00|201984.6|201834.6|201954.7|201804.7|201989|201839|201953.8|201803.8|36
1634738110000|2021-10-20 13:55:10|201954.1|201804.1|201955.8|201805.8|201956.2|201806.2|201951.2|201801.2|24
1634738120000|2021-10-20 13:55:20|201954.8|201804.8|201966.4|201816.4|201966.7|201816.7|201946.2|201796.2|27
1634738130000|2021-10-20 13:55:30|201965.7|201815.7|201953.8|201803.8|201965.7|201815.7|201953.8|201803.8|29
1634738140000|2021-10-20 13:55:40|201953.9|201803.9|201935|201785|201953.9|201803.9|201933.8|201783.8|28
1634738150000|2021-10-20 13:55:50|201934.8|201784.8|201935.6|201785.6|201936.6|201786.6|201934.8|201784.8|23
1634738160000|2021-10-20 13:56:00|201935.3|201785.3|201937.6|201787.6|201937.6|201787.6|201932.7|201782.7|24
1634738170000|2021-10-20 13:56:10|201937.2|201787.2|201933.4|201783.4|201939.3|201789.3|201930.9|201780.9|28
1634738180000|2021-10-20 13:56:20|201933.1|201783.1|201950.7|201800.7|201952.3|201802.3|201933.1|201783.1|29
1634738190000|2021-10-20 13:56:30|201950.1|201800.1|201981.9|201831.9|201984.3|201834.3|201947.1|201797.1|35
1634738200000|2021-10-20 13:56:40|201989.1|201839.1|201986|201836|201990|201840|201985.1|201835.1|29
1634738210000|2021-10-20 13:56:50|201986.2|201836.2|201967.7|201817.7|201988.8|201838.8|201967.7|201817.7|28
1634738220000|2021-10-20 13:57:00|201969.3|201819.3|201984.1|201834.1|201984.1|201834.1|201969.3|201819.3|31
1634738230000|2021-10-20 13:57:10|201984.5|201834.5|201982.4|201832.4|201984.5|201834.5|201981.4|201831.4|20
1634738240000|2021-10-20 13:57:20|201980.7|201830.7|201985.1|201835.1|201990.1|201840.1|201978.7|201828.7|20
1634738250000|2021-10-20 13:57:30|201986|201836|201989.2|201839.2|201989.9|201839.9|201983.7|201833.7|27
1634738260000|2021-10-20 13:57:40|201989.4|201839.4|201994.6|201844.6|201998.9|201848.9|201988.4|201838.4|30
1634738270000|2021-10-20 13:57:50|201992.8|201842.8|201991|201841|201996.1|201846.1|201990|201840|30
1634738280000|2021-10-20 13:58:00|201990.9|201840.9|202012.3|201862.3|202013.6|201863.6|201989.4|201839.4|30
1634738290000|2021-10-20 13:58:10|202011.6|201861.6|202020.7|201870.7|202024.6|201874.6|202009.3|201859.3|28
1634738300000|2021-10-20 13:58:20|202020.8|201870.8|202041.6|201891.6|202041.6|201891.6|202017.2|201867.2|31
1634738310000|2021-10-20 13:58:30|202040.1|201890.1|202045|201895|202046.8|201896.8|202039.8|201889.8|32
1634738320000|2021-10-20 13:58:40|202042.2|201892.2|202041.6|201891.6|202044.6|201894.6|202038.1|201888.1|27
1634738330000|2021-10-20 13:58:50|202041.9|201891.9|202041.3|201891.3|202047.6|201897.6|202038.9|201888.9|33
1634738340000|2021-10-20 13:59:00|202041|201891|202051.6|201901.6|202051.6|201901.6|202035.1|201885.1|36
1634738350000|2021-10-20 13:59:10|202050.6|201900.6|202045.4|201895.4|202050.6|201900.6|202045.3|201895.3|19
1634738360000|2021-10-20 13:59:20|202046.1|201896.1|202035.3|201885.3|202046.9|201896.9|202034.7|201884.7|25
1634738370000|2021-10-20 13:59:30|202035.7|201885.7|201997.8|201847.8|202035.7|201885.7|201995.4|201845.4|37
1634738380000|2021-10-20 13:59:40|201998.9|201848.9|201991.6|201841.6|201999.2|201849.2|201990.8|201840.8|30
1634738390000|2021-10-20 13:59:50|201995|201845|201989.2|201839.2|201997.5|201847.5|201989.2|201839.2|28
1634738400000|2021-10-20 14:00:00|201991.8|201841.8|202001.6|201851.6|202005.6|201855.6|201991.7|201841.7|31
1634738410000|2021-10-20 14:00:10|202002.1|201852.1|202010.9|201860.9|202014.8|201864.8|202000.9|201850.9|28
1634738420000|2021-10-20 14:00:20|202009.7|201859.7|202031.3|201881.3|202038.9|201888.9|202007.9|201857.9|32
1634738430000|2021-10-20 14:00:30|202030.2|201880.2|202034.2|201884.2|202037.3|201887.3|202029.1|201879.1|34
1634738440000|2021-10-20 14:00:40|202033.8|201883.8|202039.1|201889.1|202043.2|201893.2|202030.8|201880.8|28
1634738450000|2021-10-20 14:00:50|202040|201890|202058.7|201908.7|202068.3|201918.3|202033.9|201883.9|34
1634738460000|2021-10-20 14:01:00|202070|201920|202084.1|201934.1|202084.1|201934.1|202069.9|201919.9|34
1634738470000|2021-10-20 14:01:10|202086.1|201936.1|202082.5|201932.5|202123|201980.5|202030.5|201928.2|38
1634738480000|2021-10-20 14:01:20|202081.2|201931.2|202094.4|201944.4|202112.7|201962.7|202079.1|201929.1|35
1634738490000|2021-10-20 14:01:30|202094.3|201944.3|202136.6|201986.6|202136.6|201986.6|202094|201944|24
1634738500000|2021-10-20 14:01:40|202137|201987|202083.8|201933.8|202137|201987|202077.9|201927.9|30
1634738510000|2021-10-20 14:01:50|202080.6|201930.6|202064.6|201914.6|202080.6|201930.6|202064.2|201914.2|32
1634738520000|2021-10-20 14:02:00|202063|201913|202029|201879|202066.8|201916.8|202029|201879|24
1634738530000|2021-10-20 14:02:10|202028.9|201878.9|202063.3|201913.3|202066.7|201916.7|202026.7|201876.7|28
1634738540000|2021-10-20 14:02:20|202064|201914|202062.9|201912.9|202065.5|201915.5|202058.4|201908.4|30
1634738550000|2021-10-20 14:02:30|202063.2|201913.2|202077.1|201927.1|202082.9|201932.9|202061.9|201911.9|33
1634738560000|2021-10-20 14:02:40|202078.1|201928.1|202091.5|201941.5|202094.3|201944.3|202072|201922|28
1634738570000|2021-10-20 14:02:50|202073.9|201923.9|202030.2|201880.2|202073.9|201923.9|202029.8|201879.8|33
1634738580000|2021-10-20 14:03:00|202010.5|201860.5|202012.9|201862.9|202016.4|201912.9|201961.5|201860.5|27
1634738590000|2021-10-20 14:03:10|202027|201877|202017.7|201867.7|202028.2|201878.2|201996.1|201846.1|37
1634738600000|2021-10-20 14:03:20|202017.8|201867.8|202014.3|201864.3|202017.8|201867.8|202002.8|201852.8|27
1634738610000|2021-10-20 14:03:30|202015.9|201865.9|202030.2|201880.2|202032.7|201882.7|202014.7|201864.7|26
1634738620000|2021-10-20 14:03:40|202036.5|201886.5|201973.2|201923.2|202036.5|201923.2|201972.4|201868.7|23
1634738630000|2021-10-20 14:03:50|201973.9|201923.9|202034.1|201884.1|202036.1|201923.9|201973.9|201882.8|19
1634738640000|2021-10-20 14:04:00|202034.2|201884.2|202022.9|201872.9|202037.9|201922.6|201971.8|201871.7|21
1634738650000|2021-10-20 14:04:10|202022.8|201872.8|202003.3|201853.3|202022.8|201872.8|201998.4|201848.4|25
1634738660000|2021-10-20 14:04:20|202003|201853|202004.6|201854.6|202012.5|201862.5|201994.4|201844.4|28
1634738670000|2021-10-20 14:04:30|202005.6|201855.6|201990|201840|202005.6|201855.6|201989|201839|33
1634738680000|2021-10-20 14:04:40|201988.9|201838.9|201989.3|201839.3|201990.8|201840.8|201987.2|201837.2|27
1634738690000|2021-10-20 14:04:50|201989.1|201839.1|201999.3|201849.3|202001.2|201851.2|201988.9|201838.9|29
1634738700000|2021-10-20 14:05:00|201998.7|201848.7|202003.2|201853.2|202006.4|201856.4|201996.8|201846.8|28
1634738710000|2021-10-20 14:05:10|202004|201854|202002.8|201852.8|202005|201855|201999|201849|27
1634738720000|2021-10-20 14:05:20|202002.1|201852.1|202028.6|201878.6|202036.4|201886.4|202002.1|201852.1|26
1634738730000|2021-10-20 14:05:30|202030.1|201880.1|202031.2|201881.2|202032.1|201882.1|202030.1|201880.1|21
1634738740000|2021-10-20 14:05:40|202031.4|201881.4|202030.1|201880.1|202033.2|201883.2|202028.4|201878.4|26
1634738750000|2021-10-20 14:05:50|202030.4|201880.4|202038.7|201888.7|202043.1|201893.1|202027.7|201877.7|32
1634738760000|2021-10-20 14:06:00|202040.1|201890.1|202062.1|201912.1|202062.9|201912.9|202040|201890|32
1634738770000|2021-10-20 14:06:10|202062|201912|202068.3|201918.3|202068.7|201918.7|202062|201912|29
1634738780000|2021-10-20 14:06:20|202068.6|201918.6|202005.7|201855.7|202068.6|201918.6|202005.7|201855.7|28
1634738790000|2021-10-20 14:06:30|202011.3|201861.3|202028.7|201878.7|202029.2|201879.2|202011.3|201861.3|31
1634738800000|2021-10-20 14:06:40|202018.5|201868.5|201989.2|201839.2|202022.8|201872.8|201987.3|201837.3|32
1634738810000|2021-10-20 14:06:50|201988.1|201838.1|201989.8|201839.8|202010.2|201860.2|201988.1|201838.1|29
1634738820000|2021-10-20 14:07:00|201989.7|201839.7|201990.5|201840.5|201992.5|201842.5|201989|201839|27
1634738830000|2021-10-20 14:07:10|201990.9|201840.9|201997.1|201847.1|201997.5|201847.5|201990.8|201840.8|27
1634738840000|2021-10-20 14:07:20|202001.1|201851.1|202012.9|201862.9|202014|201864|201992.1|201842.1|32
1634738850000|2021-10-20 14:07:30|202012.6|201862.6|202033.1|201883.1|202036|201886|202012.6|201862.6|29
1634738860000|2021-10-20 14:07:40|202026.3|201876.3|202030.8|201880.8|202033.9|201883.9|202026.3|201876.3|32
1634738870000|2021-10-20 14:07:50|202029.5|201879.5|202038.3|201888.3|202038.8|201888.8|202029.3|201879.3|28
1634738880000|2021-10-20 14:08:00|202038.2|201888.2|202032.3|201882.3|202039.1|201889.1|202031.5|201881.5|36
1634738890000|2021-10-20 14:08:10|202033|201883|202035.8|201885.8|202035.8|201885.8|202032.2|201882.2|32
1634738900000|2021-10-20 14:08:20|202035.7|201885.7|202032.5|201882.5|202042.3|201892.3|202030.2|201880.2|35
1634738910000|2021-10-20 14:08:30|202032.4|201882.4|202034.8|201884.8|202036.2|201886.2|202032.4|201882.4|26
1634738920000|2021-10-20 14:08:40|202033.2|201883.2|202041.9|201891.9|202044.2|201894.2|202032.7|201882.7|27
1634738930000|2021-10-20 14:08:50|202042|201892|202047.6|201897.6|202047.6|201897.6|202031.3|201881.3|35
1634738940000|2021-10-20 14:09:00|202047.7|201897.7|202041.6|201891.6|202047.7|201897.7|202035.5|201885.5|32
1634738950000|2021-10-20 14:09:10|202042.2|201892.2|202054.8|201904.8|202060.3|201910.3|202042.2|201892.2|29
1634738960000|2021-10-20 14:09:20|202042.6|201892.6|202032.5|201882.5|202042.6|201892.6|202028.3|201878.3|34
1634738970000|2021-10-20 14:09:30|202032.3|201882.3|202059.7|201909.7|202060.1|201910.1|202030.5|201880.5|26
1634738980000|2021-10-20 14:09:40|202059.1|201909.1|202041.9|201891.9|202059.3|201909.3|202038.4|201888.4|29
1634738990000|2021-10-20 14:09:50|202043|201893|202028.4|201878.4|202043|201893|202020.6|201870.6|32
1634739000000|2021-10-20 14:10:00|202027.7|201877.7|202009|201859|202028.3|201878.3|202007.8|201857.8|34
1634739010000|2021-10-20 14:10:10|202009.6|201859.6|202013.9|201863.9|202020.5|201870.5|202009.1|201859.1|30
1634739020000|2021-10-20 14:10:20|202013.6|201863.6|202015.9|201865.9|202016.1|201866.1|202012|201862|25
1634739030000|2021-10-20 14:10:30|202015.7|201865.7|202009.1|201859.1|202025.9|201875.9|202005.8|201855.8|26
1634739040000|2021-10-20 14:10:40|202007.8|201857.8|202023.6|201873.6|202030.1|201880.1|202007.8|201857.8|26
1634739050000|2021-10-20 14:10:50|202023.4|201873.4|202020.1|201870.1|202024.1|201874.1|202017.5|201867.5|22
1634739060000|2021-10-20 14:11:00|202020|201870|202012.5|201862.5|202020|201870|202010.8|201860.8|25
1634739070000|2021-10-20 14:11:10|202011.8|201861.8|202010.7|201860.7|202015|201865|202009.4|201859.4|29
1634739080000|2021-10-20 14:11:20|202012.1|201862.1|202037.2|201887.2|202037.2|201887.2|202011.6|201861.6|30
1634739090000|2021-10-20 14:11:30|202035|201885|202033.6|201883.6|202038|201888|202032.3|201882.3|29
1634739100000|2021-10-20 14:11:40|202035.2|201885.2|202029|201879|202035.2|201885.2|202019.6|201869.6|25
1634739110000|2021-10-20 14:11:50|202029.4|201879.4|202039.2|201889.2|202042.8|201892.8|202029.1|201879.1|31
1634739120000|2021-10-20 14:12:00|202038.9|201888.9|202043.8|201893.8|202046.6|201896.6|202033.6|201883.6|29
1634739130000|2021-10-20 14:12:10|202043.4|201893.4|202027.8|201877.8|202045.3|201895.3|202025.3|201875.3|30
1634739140000|2021-10-20 14:12:20|202031.8|201881.8|202026.5|201876.5|202032|201925.6|201975.6|201870|29
1634739150000|2021-10-20 14:12:30|202025.2|201875.2|202005.6|201855.6|202030.5|201880.5|201996.8|201846.8|34
1634739160000|2021-10-20 14:12:40|202006.3|201856.3|201998|201848|202006.3|201856.3|201996.1|201846.1|26
1634739170000|2021-10-20 14:12:50|201998.2|201848.2|201934.8|201884.8|201999.4|201884.8|201934.8|201833.3|23
1634739180000|2021-10-20 14:13:00|201934.7|201884.7|201983.4|201833.4|202000.7|201884.7|201934.7|201832.8|32
1634739190000|2021-10-20 14:13:10|201988.3|201838.3|201992.5|201842.5|201996.1|201846.1|201980.9|201830.9|33
1634739200000|2021-10-20 14:13:20|201989.5|201839.5|201982|201832|201994.5|201844.5|201982|201832|30
1634739210000|2021-10-20 14:13:30|201983|201833|201964.1|201814.1|201984.3|201834.3|201957.8|201807.8|29
1634739220000|2021-10-20 14:13:40|201960.3|201810.3|201965.9|201815.9|201970.9|201820.9|201957.9|201807.9|36
1634739230000|2021-10-20 14:13:50|201967.1|201817.1|201969.5|201819.5|201969.5|201819.5|201963|201813|22
1634739240000|2021-10-20 14:14:00|201970|201820|201990.2|201840.2|201990.6|201840.6|201969.8|201819.8|19
1634739250000|2021-10-20 14:14:10|201990.4|201840.4|202007|201857|202009.3|201859.3|201990.3|201840.3|33
1634739260000|2021-10-20 14:14:20|202006.5|201856.5|202006.2|201856.2|202008.5|201858.5|202005.2|201855.2|35
1634739270000|2021-10-20 14:14:30|201993|201843|201996.1|201846.1|202005.3|201855.3|201993|201843|26
1634739280000|2021-10-20 14:14:40|201996.5|201846.5|202017.8|201867.8|202019.6|201869.6|201996.5|201846.5|26
1634739290000|2021-10-20 14:14:50|202016.5|201866.5|202020.2|201870.2|202021.8|201871.8|202014.5|201864.5|23
1634739300000|2021-10-20 14:15:00|202021.6|201871.6|202016.1|201866.1|202021.6|201871.6|202003.1|201853.1|29
1634739310000|2021-10-20 14:15:10|202016.7|201866.7|202005.6|201855.6|202016.7|201866.7|202003.7|201853.7|39
1634739320000|2021-10-20 14:15:20|202005.3|201855.3|202004.6|201854.6|202011.3|201861.3|201999.9|201849.9|24
1634739330000|2021-10-20 14:15:30|202004.5|201854.5|202006.4|201856.4|202006.6|201856.6|201999.7|201849.7|24
1634739340000|2021-10-20 14:15:40|202003.9|201853.9|202002.8|201852.8|202005.2|201855.2|202000.8|201850.8|20
1634739350000|2021-10-20 14:15:50|202003.1|201853.1|202002.2|201852.2|202004.6|201854.6|202002|201852|14
1634739360000|2021-10-20 14:16:00|202002.6|201852.6|202003.2|201853.2|202004.9|201854.9|202001.6|201851.6|19
1634739370000|2021-10-20 14:16:10|202003.1|201853.1|201996.8|201846.8|202005.7|201855.7|201992.9|201842.9|27
1634739380000|2021-10-20 14:16:20|201984.8|201834.8|201989.3|201839.3|201993.4|201843.4|201984.8|201834.8|26
1634739390000|2021-10-20 14:16:30|201988.7|201838.7|201989|201839|201995.5|201845.5|201979.1|201829.1|28
1634739400000|2021-10-20 14:16:40|201990.2|201840.2|201999.3|201849.3|202001.1|201851.1|201986.9|201836.9|32
1634739410000|2021-10-20 14:16:50|201993.1|201843.1|202002.1|201852.1|202008.2|201899.4|201949.4|201842.8|28
1634739420000|2021-10-20 14:17:00|201998.7|201848.7|202012.6|201862.6|202014.4|201864.4|201995.9|201845.9|27
1634739430000|2021-10-20 14:17:10|202012|201862|202004|201854|202012|201901.6|201949|201844.6|34
1634739440000|2021-10-20 14:17:20|202004.4|201854.4|202002.4|201852.4|202008|201858|201998.1|201848.1|32
1634739450000|2021-10-20 14:17:30|202002.7|201852.7|201999.3|201849.3|202010.3|201860.3|201991.4|201841.4|31
1634739460000|2021-10-20 14:17:40|202000.4|201850.4|202046|201896|202075.7|201966.4|201999.3|201849.3|34
1634739470000|2021-10-20 14:17:50|201990.2|201940.2|202042.5|201892.5|202043.9|201940.2|201990.2|201890.8|21
1634739480000|2021-10-20 14:18:00|202040.6|201890.6|202026.2|201876.2|202042.2|201892.2|202016.6|201866.6|28
1634739490000|2021-10-20 14:18:10|202027.8|201877.8|201979.6|201829.6|202030.9|201880.9|201979.5|201829.5|30
1634739500000|2021-10-20 14:18:20|201977.5|201827.5|201984.4|201834.4|201993.3|201885.5|201935.5|201827.5|24
1634739510000|2021-10-20 14:18:30|201986.1|201836.1|201974.3|201824.3|201989.5|201839.5|201965.4|201815.4|25
1634739520000|2021-10-20 14:18:40|201987.5|201837.5|201982.1|201832.1|201997.4|201847.4|201979.6|201829.6|37
1634739530000|2021-10-20 14:18:50|201981.9|201831.9|201983.4|201833.4|201990.6|201840.6|201979.9|201829.9|25
1634739540000|2021-10-20 14:19:00|201985.1|201835.1|201952.5|201802.5|201985.1|201835.1|201947.1|201797.1|29
1634739550000|2021-10-20 14:19:10|201954.1|201804.1|201938.6|201788.6|201955|201805|201936|201786|29
1634739560000|2021-10-20 14:19:20|201939|201789|201958.8|201808.8|201962.1|201812.1|201936.1|201786.1|30
1634739570000|2021-10-20 14:19:30|201956.9|201806.9|201946.2|201796.2|201959.1|201809.1|201940|201790|30
1634739580000|2021-10-20 14:19:40|201946.4|201796.4|201945.6|201795.6|201951.1|201801.1|201939.2|201789.2|26
1634739590000|2021-10-20 14:19:50|201941|201791|201950.3|201800.3|201950.9|201800.9|201926.3|201776.3|21
1634739600000|2021-10-20 14:20:00|201944.7|201794.7|201943.5|201793.5|201951.3|201801.3|201942.9|201792.9|34
1634739610000|2021-10-20 14:20:10|201932|201782|201949.3|201799.3|201952.1|201802.1|201932|201782|27
1634739620000|2021-10-20 14:20:20|201948.9|201798.9|201946|201796|201949|201799|201942.8|201792.8|24
1634739630000|2021-10-20 14:20:30|201947.5|201797.5|201944|201794|201948.9|201798.9|201928.3|201778.3|32
1634739640000|2021-10-20 14:20:40|201945|201795|201948.4|201798.4|201970.9|201820.9|201945|201795|34
1634739650000|2021-10-20 14:20:50|201950.2|201800.2|201995.5|201845.5|201995.6|201845.6|201946.7|201796.7|37
1634739660000|2021-10-20 14:21:00|201994.8|201844.8|201989.3|201839.3|202000.3|201850.3|201983.4|201833.4|33
1634739670000|2021-10-20 14:21:10|202003.8|201853.8|201976.6|201826.6|202007.9|201900.5|201949.4|201826.6|32
1634739680000|2021-10-20 14:21:20|201976.3|201826.3|201986.3|201836.3|201992.2|201883.1|201933.1|201817.1|35
1634739690000|2021-10-20 14:21:30|201978.7|201828.7|201963.4|201813.4|201980.1|201861.6|201910.6|201811.5|25
1634739700000|2021-10-20 14:21:40|201962.8|201812.8|201983.5|201833.5|201985.9|201835.9|201962.5|201812.5|27
1634739710000|2021-10-20 14:21:50|201985.2|201835.2|201984.1|201834.1|201985.8|201835.8|201981.7|201831.7|14
1634739720000|2021-10-20 14:22:00|201983.4|201833.4|201982.2|201832.2|201984.3|201834.3|201982.2|201832.2|17
1634739730000|2021-10-20 14:22:10|201982.1|201832.1|201990.3|201840.3|201995.7|201845.7|201982.1|201832.1|19
1634739740000|2021-10-20 14:22:20|201989.6|201839.6|201977.7|201827.7|201989.6|201839.6|201977.7|201827.7|22
1634739750000|2021-10-20 14:22:30|201978.5|201828.5|201979.5|201829.5|201984.2|201834.2|201977.7|201827.7|21
1634739760000|2021-10-20 14:22:40|201979.4|201829.4|201981.6|201831.6|201984|201834|201979.4|201829.4|17
1634739770000|2021-10-20 14:22:50|201987.3|201837.3|201986.3|201836.3|201990.7|201840.7|201984.6|201834.6|20
1634739780000|2021-10-20 14:23:00|201984.8|201834.8|201995|201845|202006.9|201856.9|201982.7|201832.7|27
1634739790000|2021-10-20 14:23:10|201998.1|201848.1|202000.1|201850.1|202000.1|201850.1|201992.4|201842.4|28
1634739800000|2021-10-20 14:23:20|201999|201849|202002.4|201852.4|202002.8|201852.8|201998.4|201848.4|25
1634739810000|2021-10-20 14:23:30|202004|201854|201997.3|201847.3|202004|201854|201995.9|201845.9|29
1634739820000|2021-10-20 14:23:40|201997.6|201847.6|201994|201844|202000.4|201850.4|201993|201843|25
1634739830000|2021-10-20 14:23:50|201993.9|201843.9|202006.5|201856.5|202009.6|201859.6|201993.9|201843.9|24
1634739840000|2021-10-20 14:24:00|202004|201854|202003.7|201853.7|202008.4|201858.4|201994|201844|32
1634739850000|2021-10-20 14:24:10|201998.7|201848.7|201999.5|201849.5|202008.8|201858.8|201997.7|201847.7|28
1634739860000|2021-10-20 14:24:20|202000.7|201850.7|202002.5|201852.5|202006.8|201856.8|202000.7|201850.7|22
1634739870000|2021-10-20 14:24:30|202001.4|201851.4|201981.3|201831.3|202005|201855|201976.6|201826.6|29
1634739880000|2021-10-20 14:24:40|201981.9|201831.9|201984.2|201834.2|201985.7|201835.7|201979.9|201829.9|25
1634739890000|2021-10-20 14:24:50|201984|201834|201978.7|201828.7|201984|201834|201978|201828|21
1634739900000|2021-10-20 14:25:00|201976.1|201826.1|201977|201827|201981.2|201831.2|201974.4|201824.4|21
1634739910000|2021-10-20 14:25:10|201977.2|201827.2|201990|201840|201995.5|201845.5|201976|201826|31
1634739920000|2021-10-20 14:25:20|201989.1|201839.1|201997.4|201847.4|201997.4|201847.4|201984.6|201834.6|21
1634739930000|2021-10-20 14:25:30|201997|201847|202009.2|201859.2|202010.9|201860.9|201997|201847|23
1634739940000|2021-10-20 14:25:40|202009.1|201859.1|202034.6|201884.6|202037.8|201887.8|202009.1|201859.1|30
1634739950000|2021-10-20 14:25:50|202034.4|201884.4|202011.3|201861.3|202034.7|201884.7|202007.6|201857.6|30
1634739960000|2021-10-20 14:26:00|202015.5|201865.5|202010|201860|202015.5|201865.5|202008.2|201858.2|29
1634739970000|2021-10-20 14:26:10|202009.8|201859.8|201989.9|201839.9|202012.3|201862.3|201985.8|201835.8|23
1634739980000|2021-10-20 14:26:20|201989.8|201839.8|201998.9|201848.9|202002.2|201852.2|201989.2|201839.2|24
1634739990000|2021-10-20 14:26:30|201996.9|201846.9|202001.3|201851.3|202001.3|201851.3|201991.9|201841.9|25
1634740000000|2021-10-20 14:26:40|202000.7|201850.7|202000.8|201850.8|202000.8|201850.8|201994.6|201844.6|28
1634740010000|2021-10-20 14:26:50|202001|201851|202001.2|201851.2|202002.4|201852.4|202000.2|201850.2|20
1634740020000|2021-10-20 14:27:00|202001.5|201851.5|201995.7|201845.7|202001.6|201851.6|201995.6|201845.6|9
1634740030000|2021-10-20 14:27:10|201995.8|201845.8|201982.6|201832.6|201997.7|201847.7|201972.5|201822.5|24
1634740040000|2021-10-20 14:27:20|201978.6|201828.6|201978.9|201828.9|201979.8|201829.8|201969.9|201819.9|24
1634740050000|2021-10-20 14:27:30|201975.3|201825.3|201971.7|201821.7|201977.7|201827.7|201967.7|201817.7|23
1634740060000|2021-10-20 14:27:40|201972.2|201822.2|201971.2|201821.2|201972.6|201822.6|201965.8|201815.8|26
1634740070000|2021-10-20 14:27:50|201971.7|201821.7|201959.2|201809.2|201972.6|201831.4|201881.4|201780.3|24
1634740080000|2021-10-20 14:28:00|201956.7|201806.7|201947.3|201797.3|201956.7|201806.7|201946.1|201796.1|29
1634740090000|2021-10-20 14:28:10|201947.4|201797.4|201931.3|201781.3|201947.4|201797.4|201931.3|201781.3|24
1634740100000|2021-10-20 14:28:20|201931.4|201781.4|201923|201773|201931.4|201781.4|201909|201759|24
1634740110000|2021-10-20 14:28:30|201922.9|201772.9|201920|201770|201925.5|201821.5|201871.5|201763.7|24
1634740120000|2021-10-20 14:28:40|201920.1|201770.1|201925|201775|201927.6|201777.6|201918.8|201768.8|31
1634740130000|2021-10-20 14:28:50|201925.3|201775.3|201918.5|201768.5|201925.3|201775.3|201917.9|201767.9|26
1634740140000|2021-10-20 14:29:00|201918|201768|201921.1|201771.1|201925.7|201826|201871.2|201768|33
1634740150000|2021-10-20 14:29:10|201920.3|201770.3|201915|201765|201920.3|201809.7|201858.4|201758.2|30
1634740160000|2021-10-20 14:29:20|201915.4|201765.4|201898.5|201748.5|201915.4|201765.4|201891.8|201741.8|36
1634740170000|2021-10-20 14:29:30|201901|201751|201912.5|201762.5|201912.5|201762.5|201891.2|201741.2|28
1634740180000|2021-10-20 14:29:40|201912.3|201762.3|201926.7|201776.7|201927|201777|201910.9|201760.9|36
1634740190000|2021-10-20 14:29:50|201926.1|201776.1|201911.3|201761.3|201932.5|201810.8|201859.5|201760.1|32
1634740200000|2021-10-20 14:30:00|201909.8|201759.8|201885.3|201735.3|201910.6|201760.6|201883.1|201733.1|37
1634740210000|2021-10-20 14:30:10|201886.5|201736.5|201891.5|201741.5|201898.1|201797.8|201845.9|201736.3|37
1634740220000|2021-10-20 14:30:20|201892.2|201742.2|201894.6|201744.6|201897.5|201747.5|201891.7|201741.7|37
1634740230000|2021-10-20 14:30:30|201895.8|201745.8|201875.5|201725.5|201895.8|201782.5|201830.4|201720.1|31
1634740240000|2021-10-20 14:30:40|201874.7|201724.7|201858.4|201708.4|201876.5|201726.5|201855.8|201705.8|35
1634740250000|2021-10-20 14:30:50|201860|201710|201841.1|201691.1|201860.1|201710.1|201839|201689|31
1634740260000|2021-10-20 14:31:00|201837.6|201687.6|201848.4|201698.4|201848.7|201698.7|201837.6|201687.6|31
1634740270000|2021-10-20 14:31:10|201849.7|201699.7|201888.8|201738.8|201893.9|201743.9|201849.7|201699.7|34
1634740280000|2021-10-20 14:31:20|201895.8|201745.8|201877.5|201727.5|201895.8|201745.8|201873.9|201723.9|29
1634740290000|2021-10-20 14:31:30|201874.6|201724.6|201892|201742|201892.6|201742.6|201874.6|201724.6|37
1634740300000|2021-10-20 14:31:40|201892.2|201742.2|201877.4|201727.4|201892.2|201742.2|201874.6|201724.6|29
1634740310000|2021-10-20 14:31:50|201867.6|201717.6|201853.6|201703.6|201867.6|201717.6|201843.4|201693.4|28
1634740320000|2021-10-20 14:32:00|201853.7|201703.7|201859.8|201709.8|201861.2|201711.2|201852|201702|26
1634740330000|2021-10-20 14:32:10|201861.3|201711.3|201858.8|201708.8|201861.3|201711.3|201856.5|201706.5|24
1634740340000|2021-10-20 14:32:20|201857.8|201707.8|201911.8|201761.8|201925|201775|201854.3|201704.3|31
1634740350000|2021-10-20 14:32:30|201910.7|201760.7|201903.1|201753.1|201912.1|201798.9|201848.9|201742.5|33
1634740360000|2021-10-20 14:32:40|201914.1|201764.1|201924.8|201774.8|201928.7|201778.7|201914.1|201764.1|28
1634740370000|2021-10-20 14:32:50|201925.5|201775.5|201939.6|201789.6|201941.7|201791.7|201924.7|201774.7|29
1634740380000|2021-10-20 14:33:00|201939.1|201789.1|201935.7|201785.7|201939.9|201789.9|201935.6|201785.6|17
1634740390000|2021-10-20 14:33:10|201936.1|201786.1|201936.3|201786.3|201938.4|201788.4|201935.5|201785.5|16
1634740400000|2021-10-20 14:33:20|201936|201786|201937.3|201787.3|201939.4|201789.4|201934.3|201784.3|16
1634740410000|2021-10-20 14:33:30|201937.4|201787.4|201939.5|201789.5|201940.1|201790.1|201937|201787|17
1634740420000|2021-10-20 14:33:40|201939.6|201789.6|201939.2|201789.2|201941.4|201791.4|201937.1|201787.1|22
1634740430000|2021-10-20 14:33:50|201939.7|201789.7|201933.5|201783.5|201939.7|201789.7|201932.7|201782.7|23
1634740440000|2021-10-20 14:34:00|201931.9|201781.9|201928.7|201778.7|201934.2|201784.2|201927.9|201777.9|30
1634740450000|2021-10-20 14:34:10|201928.9|201778.9|201935.2|201785.2|201939.6|201789.6|201928.9|201778.9|28
1634740460000|2021-10-20 14:34:20|201934.4|201784.4|201934.8|201784.8|201936.4|201786.4|201930.7|201780.7|25
1634740470000|2021-10-20 14:34:30|201935.1|201785.1|201939.1|201789.1|201942.4|201792.4|201933.6|201783.6|33
1634740480000|2021-10-20 14:34:40|201939.2|201789.2|201958.8|201808.8|201959.2|201809.2|201939.2|201789.2|30
1634740490000|2021-10-20 14:34:50|201955|201805|201957.3|201807.3|201957.8|201807.8|201952.4|201802.4|28
1634740500000|2021-10-20 14:35:00|201958|201808|201955.6|201805.6|201958.3|201808.3|201955.5|201805.5|29
1634740510000|2021-10-20 14:35:10|201956.1|201806.1|202008.4|201858.4|202010.2|201860.2|201956.1|201806.1|35
1634740520000|2021-10-20 14:35:20|202009.2|201859.2|202006.4|201856.4|202011.7|201861.7|202005.9|201855.9|23
1634740530000|2021-10-20 14:35:30|202009.8|201859.8|202009.2|201859.2|202013.1|201863.1|202008.3|201858.3|19
1634740540000|2021-10-20 14:35:40|202010.2|201860.2|202013|201863|202016.6|201866.6|202007|201857|22
1634740550000|2021-10-20 14:35:50|202012.5|201862.5|202005.2|201855.2|202018.3|201868.3|201997.7|201847.7|28
1634740560000|2021-10-20 14:36:00|202009.8|201859.8|202010.8|201860.8|202013.2|201863.2|202004.3|201854.3|31
1634740570000|2021-10-20 14:36:10|202010.5|201860.5|202046.5|201896.5|202046.5|201896.5|202010.5|201860.5|34
1634740580000|2021-10-20 14:36:20|202047.9|201897.9|202052.4|201902.4|202054.1|201904.1|202046.2|201896.2|23
1634740590000|2021-10-20 14:36:30|202053.7|201903.7|202045.3|201895.3|202054.4|201904.4|202042.3|201892.3|29
1634740600000|2021-10-20 14:36:40|202043.5|201893.5|202017.9|201867.9|202046.3|201896.3|202015.7|201865.7|15
1634740610000|2021-10-20 14:36:50|202017|201867|202017|201867|202019|201869|202009.6|201859.6|30
1634740620000|2021-10-20 14:37:00|202017.1|201867.1|202019.1|201869.1|202020.1|201870.1|202015.8|201865.8|18
1634740630000|2021-10-20 14:37:10|202021.3|201871.3|202021.7|201871.7|202025.5|201875.5|202018|201868|27
1634740640000|2021-10-20 14:37:20|202023.5|201873.5|202021.3|201871.3|202025.1|201875.1|202018.1|201868.1|28
1634740650000|2021-10-20 14:37:30|202021.2|201871.2|202022.5|201872.5|202027.2|201877.2|202016.1|201866.1|25
1634740660000|2021-10-20 14:37:40|202017.7|201867.7|202020.9|201870.9|202024|201874|202016.1|201866.1|23
1634740670000|2021-10-20 14:37:50|202020.5|201870.5|202020.2|201870.2|202022.8|201872.8|202020.2|201870.2|19
1634740680000|2021-10-20 14:38:00|202020.3|201870.3|202050.9|201900.9|202054.6|201904.6|202020.1|201870.1|24
1634740690000|2021-10-20 14:38:10|202051.8|201901.8|202057.1|201907.1|202060.1|201910.1|202051.8|201901.8|29
1634740700000|2021-10-20 14:38:20|202057.4|201907.4|202055.4|201905.4|202057.6|201907.6|202054.3|201904.3|20
1634740710000|2021-10-20 14:38:30|202055.8|201905.8|202055.3|201905.3|202060.4|201910.4|202054.4|201904.4|24
1634740720000|2021-10-20 14:38:40|202054.7|201904.7|202053.7|201903.7|202057.4|201907.4|202052.7|201902.7|20
1634740730000|2021-10-20 14:38:50|202054.3|201904.3|202050.5|201900.5|202054.4|201904.4|202050.5|201900.5|19
1634740740000|2021-10-20 14:39:00|202050.3|201900.3|202060.5|201910.5|202061.5|201911.5|202050.3|201900.3|26
1634740750000|2021-10-20 14:39:10|202060.7|201910.7|202091.8|201941.8|202093.8|201943.8|202058.5|201908.5|16
1634740760000|2021-10-20 14:39:20|202091.2|201941.2|202088.1|201938.1|202091.5|201941.5|202082.9|201932.9|33
1634740770000|2021-10-20 14:39:30|202087|201937|202085|201935|202087.5|201937.5|202080|201930|24
1634740780000|2021-10-20 14:39:40|202085.2|201935.2|202085.3|201935.3|202088.9|201938.9|202084.1|201934.1|24
1634740790000|2021-10-20 14:39:50|202085.2|201935.2|202093.8|201943.8|202094.8|201944.8|202085.2|201935.2|26
1634740800000|2021-10-20 14:40:00|202094.2|201944.2|202086.4|201936.4|202094.2|201944.2|202081|201931|30
1634740810000|2021-10-20 14:40:10|202086.7|201936.7|202072.3|201922.3|202086.7|201936.7|202072.3|201922.3|31
1634740820000|2021-10-20 14:40:20|202042.2|201892.2|202036.6|201886.6|202051.7|201901.7|202036.6|201886.6|37
1634740830000|2021-10-20 14:40:30|202037.9|201887.9|202009.4|201859.4|202040.5|201890.5|202005.9|201855.9|34
1634740840000|2021-10-20 14:40:40|202009|201859|202043.8|201893.8|202049.1|201899.1|202008.2|201858.2|36
1634740850000|2021-10-20 14:40:50|202043.4|201893.4|202043.2|201893.2|202049.5|201899.5|202039.7|201889.7|34
1634740860000|2021-10-20 14:41:00|202041|201891|202029.9|201879.9|202047.6|201897.6|202029.9|201879.9|29
1634740870000|2021-10-20 14:41:10|202033.3|201883.3|202037.9|201887.9|202038.7|201888.7|202031.1|201881.1|29
1634740880000|2021-10-20 14:41:20|202037.2|201887.2|202011.9|201861.9|202037.2|201887.2|202005|201855|33
1634740890000|2021-10-20 14:41:30|202011.1|201861.1|202036.5|201886.5|202037.2|201887.2|202009|201859|27
1634740900000|2021-10-20 14:41:40|202037.7|201887.7|202040.9|201890.9|202040.9|201890.9|202030.4|201880.4|31
1634740910000|2021-10-20 14:41:50|202040.5|201890.5|202065.1|201915.1|202067.7|201917.7|202036|201886|31
1634740920000|2021-10-20 14:42:00|202059.8|201909.8|202059.5|201909.5|202062.5|201912.5|202057.3|201907.3|18
1634740930000|2021-10-20 14:42:10|202060.3|201910.3|202058|201908|202060.7|201910.7|202057.8|201907.8|19
1634740940000|2021-10-20 14:42:20|202058.2|201908.2|202056.4|201906.4|202064|201914|202048.7|201898.7|29
1634740950000|2021-10-20 14:42:30|202055.3|201905.3|202055|201905|202060|201910|202052.3|201902.3|20
1634740960000|2021-10-20 14:42:40|202054.7|201904.7|202052.2|201902.2|202054.7|201904.7|202043.2|201893.2|26
1634740970000|2021-10-20 14:42:50|202052.6|201902.6|202051.4|201901.4|202053.3|201903.3|202048.5|201898.5|25
1634740980000|2021-10-20 14:43:00|202051|201901|202055.3|201905.3|202060|201910|202050.4|201900.4|22
1634740990000|2021-10-20 14:43:10|202054.1|201904.1|202044.5|201894.5|202055|201905|202042|201892|34
1634741000000|2021-10-20 14:43:20|202045.4|201895.4|202042.9|201892.9|202046.1|201896.1|202036.1|201886.1|28
1634741010000|2021-10-20 14:43:30|202042.4|201892.4|202042.8|201892.8|202045.5|201895.5|202042|201892|19
1634741020000|2021-10-20 14:43:40|202043.2|201893.2|202012.1|201862.1|202043.4|201906.3|201955.3|201850|32
1634741030000|2021-10-20 14:43:50|202009.6|201859.6|202015.5|201865.5|202023.9|201873.9|202008.2|201858.2|31
1634741040000|2021-10-20 14:44:00|202015|201865|202012.1|201862.1|202016.6|201866.6|202006.7|201856.7|32
1634741050000|2021-10-20 14:44:10|202012.5|201862.5|202012.9|201862.9|202015.5|201865.5|202011.7|201861.7|19
1634741060000|2021-10-20 14:44:20|202011.9|201861.9|202009.5|201859.5|202013|201863|202009.5|201859.5|29
1634741070000|2021-10-20 14:44:30|202009.2|201859.2|202009.3|201859.3|202010.6|201860.6|202007.3|201857.3|23
1634741080000|2021-10-20 14:44:40|202007.8|201857.8|202009|201859|202011.9|201861.9|202007.6|201857.6|23
1634741090000|2021-10-20 14:44:50|202009.2|201859.2|202011.1|201861.1|202011.4|201861.4|202008.5|201858.5|23
1634741100000|2021-10-20 14:45:00|202011.2|201861.2|201976.3|201826.3|202011.2|201861.2|201971.2|201821.2|27
1634741110000|2021-10-20 14:45:10|201976.2|201826.2|201995.6|201845.6|201997.6|201847.6|201972.7|201822.7|35
1634741120000|2021-10-20 14:45:20|201981.4|201831.4|202006.2|201856.2|202008.5|201858.5|201981.4|201831.4|34
1634741130000|2021-10-20 14:45:30|202005.9|201855.9|202020.3|201870.3|202020.3|201870.3|202005.6|201855.6|28
1634741140000|2021-10-20 14:45:40|202019.8|201869.8|202009.1|201859.1|202019.8|201869.8|202001.2|201851.2|32
1634741150000|2021-10-20 14:45:50|202009.7|201859.7|202008.5|201858.5|202009.7|201859.7|202003.4|201853.4|23
1634741160000|2021-10-20 14:46:00|202008.3|201858.3|202010|201860|202010|201860|202004.5|201854.5|25
1634741170000|2021-10-20 14:46:10|202009.7|201859.7|202020|201870|202020.7|201870.7|202007.9|201857.9|23
1634741180000|2021-10-20 14:46:20|202020.2|201870.2|202026|201876|202026.3|201876.3|202020.1|201870.1|23
1634741190000|2021-10-20 14:46:30|202026.1|201876.1|202046|201896|202052.5|201902.5|202026.1|201876.1|32
1634741200000|2021-10-20 14:46:40|202046.4|201896.4|202022.1|201872.1|202050.1|201900.1|202018.9|201868.9|33
1634741210000|2021-10-20 14:46:50|202022|201872|202035.8|201885.8|202035.8|201885.8|202017.7|201867.7|35
1634741220000|2021-10-20 14:47:00|202037.1|201887.1|202062.1|201912.1|202062.1|201912.1|202032.5|201882.5|38
1634741230000|2021-10-20 14:47:10|202058.3|201908.3|202048.4|201898.4|202061.4|201911.4|202046.7|201896.7|38
1634741240000|2021-10-20 14:47:20|202048.8|201898.8|202056.7|201906.7|202056.9|201906.9|202048.3|201898.3|28
1634741250000|2021-10-20 14:47:30|202056.8|201906.8|202055.6|201905.6|202059.2|201909.2|202049.1|201899.1|26
1634741260000|2021-10-20 14:47:40|202053.2|201903.2|202012.4|201862.4|202057.3|201907.3|202012|201862|38
1634741270000|2021-10-20 14:47:50|202013.6|201863.6|201983.5|201833.5|202014.8|201864.8|201974.8|201824.8|33
1634741280000|2021-10-20 14:48:00|201985.9|201835.9|201990.2|201840.2|201992.7|201842.7|201983.5|201833.5|36
1634741290000|2021-10-20 14:48:10|201990.5|201840.5|201973.1|201823.1|201990.8|201840.8|201972|201822|26
1634741300000|2021-10-20 14:48:20|201972.2|201822.2|201973.1|201823.1|201973.8|201823.8|201970|201820|25
1634741310000|2021-10-20 14:48:30|201973.6|201823.6|201973.8|201823.8|201974.9|201824.9|201970.6|201820.6|21
1634741320000|2021-10-20 14:48:40|201972.6|201822.6|201975.6|201825.6|201978.1|201828.1|201972.5|201822.5|26
1634741330000|2021-10-20 14:48:50|201975.8|201825.8|202000.9|201850.9|202001.9|201851.9|201973.1|201823.1|31
1634741340000|2021-10-20 14:49:00|202000.3|201850.3|202003.8|201853.8|202013.4|201863.4|201996.2|201846.2|31
1634741350000|2021-10-20 14:49:10|202002.4|201852.4|201998.7|201848.7|202003.9|201853.9|201993.1|201843.1|34
1634741360000|2021-10-20 14:49:20|201995.8|201845.8|202004.7|201854.7|202007|201857|201995.5|201845.5|32
1634741370000|2021-10-20 14:49:30|202007|201857|201993.8|201843.8|202007|201857|201993.1|201843.1|32
1634741380000|2021-10-20 14:49:40|201992.1|201842.1|201996.1|201846.1|202002.3|201852.3|201992.1|201842.1|29
1634741390000|2021-10-20 14:49:50|201990.6|201840.6|201969.9|201819.9|201999.3|201849.3|201969.3|201819.3|37
1634741400000|2021-10-20 14:50:00|201969.6|201819.6|201960.6|201810.6|201973.1|201823.1|201960.6|201810.6|32
1634741410000|2021-10-20 14:50:10|201960.9|201810.9|201958.6|201808.6|201965.1|201815.1|201956.2|201806.2|31
1634741420000|2021-10-20 14:50:20|201959.3|201809.3|201963.2|201813.2|201963.3|201813.3|201958.3|201808.3|22
1634741430000|2021-10-20 14:50:30|201963.4|201813.4|201961.5|201811.5|201963.4|201813.4|201958.9|201808.9|23
1634741440000|2021-10-20 14:50:40|201959.9|201809.9|201960.3|201810.3|201962.1|201812.1|201959.4|201809.4|17
1634741450000|2021-10-20 14:50:50|201960.1|201810.1|201942.7|201792.7|201960.1|201810.1|201938.6|201788.6|31
1634741460000|2021-10-20 14:51:00|201942.5|201792.5|201959.7|201809.7|201959.7|201809.7|201942.5|201792.5|32
1634741470000|2021-10-20 14:51:10|201957.2|201807.2|201955.7|201805.7|201960.8|201810.8|201950.9|201800.9|20
1634741480000|2021-10-20 14:51:20|201954.7|201804.7|201925.2|201775.2|201954.7|201804.7|201919.2|201769.2|33
1634741490000|2021-10-20 14:51:30|201924.7|201774.7|201922.2|201772.2|201926.1|201776.1|201920.2|201770.2|24
1634741500000|2021-10-20 14:51:40|201921.6|201771.6|201927.5|201777.5|201927.5|201777.5|201919.3|201769.3|17
1634741510000|2021-10-20 14:51:50|201924|201774|201921.9|201771.9|201927.9|201777.9|201910.6|201760.6|29
1634741520000|2021-10-20 14:52:00|201918.3|201768.3|201933|201783|201937.6|201787.6|201918.3|201768.3|25
1634741530000|2021-10-20 14:52:10|201930.6|201780.6|201931.5|201781.5|201931.6|201781.6|201928.6|201778.6|22
1634741540000|2021-10-20 14:52:20|201931|201781|201931.1|201781.1|201933.3|201783.3|201927|201777|29
1634741550000|2021-10-20 14:52:30|201930.9|201780.9|201975.3|201825.3|201975.3|201825.3|201930.9|201780.9|27
1634741560000|2021-10-20 14:52:40|201972.2|201822.2|201968.5|201818.5|201974.3|201824.3|201964.8|201814.8|21
1634741570000|2021-10-20 14:52:50|201969.4|201819.4|201966|201816|201969.4|201819.4|201965.5|201815.5|14
1634741580000|2021-10-20 14:53:00|201965.9|201815.9|201968.2|201818.2|201968.2|201818.2|201964.6|201814.6|19
1634741590000|2021-10-20 14:53:10|201966.9|201816.9|201939|201789|201968.9|201818.9|201938.3|201788.3|27
1634741600000|2021-10-20 14:53:20|201939.5|201789.5|201919.6|201769.6|201941|201791|201916.3|201766.3|30
1634741610000|2021-10-20 14:53:30|201917.9|201767.9|201923.5|201773.5|201923.8|201773.8|201912.4|201762.4|20
1634741620000|2021-10-20 14:53:40|201925.1|201775.1|201939.2|201789.2|201941.2|201791.2|201913.2|201763.2|24
1634741630000|2021-10-20 14:53:50|201938.8|201788.8|201942|201792|201944.8|201794.8|201935.6|201785.6|25
1634741640000|2021-10-20 14:54:00|201942.9|201792.9|201951.4|201801.4|201961.6|201811.6|201942.9|201792.9|27
1634741650000|2021-10-20 14:54:10|201952.9|201802.9|201951.7|201801.7|201955.8|201805.8|201945.7|201795.7|28
1634741660000|2021-10-20 14:54:20|201951.1|201801.1|201955.3|201805.3|201962.4|201812.4|201950.9|201800.9|29
1634741670000|2021-10-20 14:54:30|201957.6|201807.6|201955.1|201805.1|201960.3|201810.3|201955|201805|30
1634741680000|2021-10-20 14:54:40|201955.2|201805.2|201936.6|201786.6|201957.5|201807.5|201934.1|201784.1|30
1634741690000|2021-10-20 14:54:50|201938.6|201788.6|201935.1|201785.1|201939.5|201789.5|201930.7|201780.7|27
1634741700000|2021-10-20 14:55:00|201937.1|201787.1|201934.8|201784.8|201937.1|201787.1|201927.2|201777.2|31
1634741710000|2021-10-20 14:55:10|201935|201785|201934.3|201784.3|201937.1|201787.1|201934.3|201784.3|22
1634741720000|2021-10-20 14:55:20|201931.8|201781.8|201914.8|201764.8|201931.8|201781.8|201912.5|201762.5|32
1634741730000|2021-10-20 14:55:30|201914.2|201764.2|201888|201738|201914.4|201764.4|201885.1|201735.1|29
1634741740000|2021-10-20 14:55:40|201887.3|201737.3|201868.1|201718.1|201888.6|201738.6|201868.1|201718.1|30
1634741750000|2021-10-20 14:55:50|201870.6|201720.6|201846.2|201696.2|201871.2|201721.2|201846.2|201696.2|30
1634741760000|2021-10-20 14:56:00|201847.2|201697.2|201853|201703|201853|201703|201839.3|201689.3|29
1634741770000|2021-10-20 14:56:10|201854.2|201704.2|201848.1|201698.1|201854.2|201704.2|201843.9|201693.9|31
1634741780000|2021-10-20 14:56:20|201848.8|201698.8|201840.9|201690.9|201851.3|201701.3|201837|201687|24
1634741790000|2021-10-20 14:56:30|201840.8|201690.8|201857|201707|201859.3|201709.3|201836.8|201686.8|32
1634741800000|2021-10-20 14:56:40|201857.4|201707.4|201852.2|201702.2|201860.6|201710.6|201850.3|201700.3|30
1634741810000|2021-10-20 14:56:50|201850.6|201700.6|201842.1|201692.1|201854.1|201704.1|201837.6|201687.6|31
1634741820000|2021-10-20 14:57:00|201843.1|201693.1|201853.6|201703.6|201855.9|201705.9|201838.4|201688.4|27
1634741830000|2021-10-20 14:57:10|201854.8|201704.8|201850|201700|201857|201707|201849.1|201699.1|26
1634741840000|2021-10-20 14:57:20|201850.2|201700.2|201857.7|201707.7|201858.7|201708.7|201850.2|201700.2|27
1634741850000|2021-10-20 14:57:30|201854.9|201704.9|201857.4|201707.4|201857.8|201707.8|201850.3|201700.3|25
1634741860000|2021-10-20 14:57:40|201857.9|201707.9|201935.4|201785.4|201940.8|201790.8|201856|201706|36
1634741870000|2021-10-20 14:57:50|201934.8|201784.8|201938.2|201788.2|201940.8|201790.8|201934.1|201784.1|27
1634741880000|2021-10-20 14:58:00|201937.9|201787.9|201924.7|201774.7|201959.7|201809.7|201924.2|201774.2|35
1634741890000|2021-10-20 14:58:10|201925.4|201775.4|201927.9|201777.9|201931.2|201781.2|201924.3|201774.3|28
1634741900000|2021-10-20 14:58:20|201927.5|201777.5|201955.2|201805.2|201955.2|201805.2|201924.7|201774.7|28
1634741910000|2021-10-20 14:58:30|201951.5|201801.5|201958.7|201808.7|201960.7|201810.7|201948.6|201798.6|32
1634741920000|2021-10-20 14:58:40|201958.8|201808.8|201964.9|201814.9|201969.6|201819.6|201936.6|201786.6|36
1634741930000|2021-10-20 14:58:50|201964.8|201814.8|201966.7|201816.7|201966.7|201816.7|201957.7|201807.7|22
1634741940000|2021-10-20 14:59:00|201967|201817|201971.1|201821.1|201972.7|201822.7|201964.7|201814.7|28
1634741950000|2021-10-20 14:59:10|201971.3|201821.3|201976.2|201826.2|201977|201827|201967.2|201817.2|28
1634741960000|2021-10-20 14:59:20|201976.9|201826.9|201951.5|201801.5|201978.4|201828.4|201949.3|201799.3|32
1634741970000|2021-10-20 14:59:30|201951.8|201801.8|201966.9|201816.9|201969.4|201819.4|201951.7|201801.7|31
1634741980000|2021-10-20 14:59:40|201967.4|201817.4|201931.4|201781.4|201967.7|201817.7|201930.6|201780.6|29
1634741990000|2021-10-20 14:59:50|201932.5|201782.5|201939.1|201789.1|201939.1|201789.1|201925.8|201775.8|26
1634742000000|2021-10-20 15:00:00|201938.2|201788.2|201936.7|201786.7|201938.2|201788.2|201925|201775|31
1634742010000|2021-10-20 15:00:10|201940.3|201790.3|201934.8|201784.8|201940.9|201790.9|201933|201783|32
1634742020000|2021-10-20 15:00:20|201938.6|201788.6|201928|201778|201939.3|201789.3|201928|201778|28
1634742030000|2021-10-20 15:00:30|201927.3|201777.3|201892.5|201742.5|201929|201779|201887.9|201737.9|36
1634742040000|2021-10-20 15:00:40|201888.5|201738.5|201904.6|201754.6|201906.8|201756.8|201876.5|201726.5|28
1634742050000|2021-10-20 15:00:50|201905.4|201755.4|201903|201753|201907.9|201757.9|201902.8|201752.8|22
1634742060000|2021-10-20 15:01:00|201902.8|201752.8|201897.1|201747.1|201903.6|201753.6|201897.1|201747.1|19
1634742070000|2021-10-20 15:01:10|201897.8|201747.8|201899.3|201749.3|201907.6|201757.6|201895.3|201745.3|22
1634742080000|2021-10-20 15:01:20|201893.7|201743.7|201890.6|201740.6|201894.9|201744.9|201884.2|201734.2|30
1634742090000|2021-10-20 15:01:30|201891.3|201741.3|201884.2|201734.2|201891.3|201741.3|201882|201732|30
1634742100000|2021-10-20 15:01:40|201884|201734|201882.7|201732.7|201890|201740|201880|201730|31
1634742110000|2021-10-20 15:01:50|201882.5|201732.5|201886.8|201736.8|201892.1|201742.1|201880.6|201730.6|28
1634742120000|2021-10-20 15:02:00|201886.9|201736.9|201883.7|201733.7|201887.2|201737.2|201882.8|201732.8|28
1634742130000|2021-10-20 15:02:10|201883.9|201733.9|201882.1|201732.1|201894|201744|201878.8|201728.8|33
1634742140000|2021-10-20 15:02:20|201882.7|201732.7|201887.8|201737.8|201891.4|201741.4|201879.4|201729.4|31
1634742150000|2021-10-20 15:02:30|201888.6|201738.6|201889.3|201739.3|201889.8|201739.8|201884|201734|32
1634742160000|2021-10-20 15:02:40|201889.1|201739.1|201893.5|201743.5|201893.5|201743.5|201888.8|201738.8|26
1634742170000|2021-10-20 15:02:50|201897.8|201747.8|201917.6|201767.6|201922.5|201772.5|201896.4|201746.4|34
1634742180000|2021-10-20 15:03:00|201914.9|201764.9|201922.7|201772.7|201929.8|201824.3|201874.3|201759.1|35
1634742190000|2021-10-20 15:03:10|201923.3|201773.3|201940.1|201790.1|201944.2|201794.2|201922.1|201772.1|34
1634742200000|2021-10-20 15:03:20|201939.8|201789.8|201927.7|201777.7|201939.8|201789.8|201925|201775|32
1634742210000|2021-10-20 15:03:30|201927.5|201777.5|201927.1|201777.1|201928.6|201778.6|201922.9|201772.9|26
1634742220000|2021-10-20 15:03:40|201927.2|201777.2|201937.3|201787.3|201939.7|201789.7|201926.5|201776.5|37
1634742230000|2021-10-20 15:03:50|201937.5|201787.5|201941.4|201791.4|201947.2|201797.2|201934.8|201784.8|34
1634742240000|2021-10-20 15:04:00|201940.8|201790.8|201937.9|201787.9|201944.2|201794.2|201937|201787|23
1634742250000|2021-10-20 15:04:10|201938.2|201788.2|201924.5|201774.5|201939.4|201789.4|201922.6|201772.6|31
1634742260000|2021-10-20 15:04:20|201923.8|201773.8|201956.8|201806.8|201956.8|201806.8|201923.8|201773.8|33
1634742270000|2021-10-20 15:04:30|201964.1|201814.1|201971.8|201821.8|201977.4|201827.4|201961|201811|30
1634742280000|2021-10-20 15:04:40|201974.1|201824.1|201975.6|201825.6|201977.7|201827.7|201971.9|201821.9|25
1634742290000|2021-10-20 15:04:50|201974.1|201824.1|201967.4|201817.4|201977.2|201827.2|201967.3|201817.3|14
1634742300000|2021-10-20 15:05:00|201968.9|201818.9|201972.4|201822.4|201975.1|201825.1|201963.4|201813.4|29
1634742310000|2021-10-20 15:05:10|201971.4|201821.4|201966.5|201816.5|201971.4|201821.4|201965|201815|23
1634742320000|2021-10-20 15:05:20|201966.8|201816.8|201978.9|201828.9|201979.6|201829.6|201965.5|201815.5|29
1634742330000|2021-10-20 15:05:30|201977.3|201827.3|201969.5|201819.5|201977.3|201827.3|201963|201813|26
1634742340000|2021-10-20 15:05:40|201972.8|201822.8|201962.8|201812.8|201979.3|201829.3|201962.8|201812.8|27
1634742350000|2021-10-20 15:05:50|201961.5|201811.5|201975.7|201825.7|201977.5|201827.5|201961.4|201811.4|25
1634742360000|2021-10-20 15:06:00|201972|201822|201976.3|201826.3|201979.9|201829.9|201972|201822|27
1634742370000|2021-10-20 15:06:10|201985.1|201835.1|201992.6|201842.6|202012.1|201862.1|201985.1|201835.1|35
1634742380000|2021-10-20 15:06:20|201994.8|201844.8|202009.7|201859.7|202015.8|201865.8|201992.4|201842.4|29
1634742390000|2021-10-20 15:06:30|202006.5|201856.5|201993|201843|202007|201857|201990.4|201840.4|36
1634742400000|2021-10-20 15:06:40|201991|201841|201993.3|201843.3|201996.2|201846.2|201990.8|201840.8|29
1634742410000|2021-10-20 15:06:50|201992.4|201842.4|201997.3|201847.3|201998|201848|201992.4|201842.4|24
1634742420000|2021-10-20 15:07:00|201996.5|201846.5|202009.9|201859.9|202013.3|201863.3|201995.4|201845.4|24
1634742430000|2021-10-20 15:07:10|202015.6|201865.6|202008.1|201858.1|202015.6|201865.6|202000.4|201850.4|34
1634742440000|2021-10-20 15:07:20|202008.4|201858.4|201978.8|201828.8|202008.4|201858.4|201976.7|201826.7|36
1634742450000|2021-10-20 15:07:30|201977.5|201827.5|201978.6|201828.6|201980.2|201830.2|201974.8|201824.8|20
1634742460000|2021-10-20 15:07:40|201978.5|201828.5|201995.9|201845.9|201997.7|201847.7|201975.5|201825.5|30
1634742470000|2021-10-20 15:07:50|201994.1|201844.1|201998.7|201848.7|201999.4|201849.4|201989.9|201839.9|25
1634742480000|2021-10-20 15:08:00|201998.6|201848.6|201992.2|201842.2|202000.4|201850.4|201988.1|201838.1|25
1634742490000|2021-10-20 15:08:10|201992.7|201842.7|201989.9|201839.9|202008.1|201858.1|201989.9|201839.9|30
1634742500000|2021-10-20 15:08:20|201989.2|201839.2|201971.5|201821.5|201995.5|201845.5|201968.7|201818.7|27
1634742510000|2021-10-20 15:08:30|201970.1|201820.1|201969.2|201819.2|201970.1|201820.1|201959.1|201809.1|36
1634742520000|2021-10-20 15:08:40|201971.1|201821.1|201958.1|201808.1|201971.1|201821.1|201955.3|201805.3|25
1634742530000|2021-10-20 15:08:50|201957.8|201807.8|201938|201788|201960.1|201810.1|201923.4|201773.4|33
1634742540000|2021-10-20 15:09:00|201936.3|201786.3|201938.4|201788.4|201940.5|201790.5|201925.3|201775.3|31
1634742550000|2021-10-20 15:09:10|201936.3|201786.3|201941.3|201791.3|201944.2|201794.2|201935.8|201785.8|33
1634742560000|2021-10-20 15:09:20|201941.8|201791.8|201932.2|201782.2|201941.8|201791.8|201932.2|201782.2|31
1634742570000|2021-10-20 15:09:30|201930.8|201780.8|201922|201772|201930.8|201780.8|201907.1|201757.1|29
1634742580000|2021-10-20 15:09:40|201921.7|201771.7|201925.3|201775.3|201927.1|201777.1|201921|201771|27
1634742590000|2021-10-20 15:09:50|201925.4|201775.4|201926.7|201776.7|201928.9|201778.9|201923.1|201773.1|27
1634742600000|2021-10-20 15:10:00|201927.2|201777.2|201928.2|201778.2|201929|201779|201922|201772|26
1634742610000|2021-10-20 15:10:10|201925.6|201775.6|201922.3|201772.3|201928.9|201778.9|201919.1|201769.1|32
1634742620000|2021-10-20 15:10:20|201923.1|201773.1|201919.8|201769.8|201923.2|201773.2|201919.8|201769.8|22
1634742630000|2021-10-20 15:10:30|201921.4|201771.4|201924.8|201774.8|201925.6|201775.6|201918.8|201768.8|22
1634742640000|2021-10-20 15:10:40|201915.9|201765.9|201919.8|201769.8|201922.1|201772.1|201915.5|201765.5|22
1634742650000|2021-10-20 15:10:50|201919.5|201769.5|201920.2|201770.2|201921.4|201771.4|201918.7|201768.7|15
1634742660000|2021-10-20 15:11:00|201920.3|201770.3|201924.4|201774.4|201926.5|201776.5|201920.3|201770.3|25
1634742670000|2021-10-20 15:11:10|201924.2|201774.2|201923.5|201773.5|201925|201775|201920.5|201770.5|16
1634742680000|2021-10-20 15:11:20|201923.8|201773.8|201922.3|201772.3|201924.3|201774.3|201921.9|201771.9|19
1634742690000|2021-10-20 15:11:30|201922.1|201772.1|201927.5|201777.5|201927.5|201777.5|201915|201765|26
1634742700000|2021-10-20 15:11:40|201935.4|201785.4|201932.2|201782.2|201936.3|201786.3|201931.4|201781.4|29
1634742710000|2021-10-20 15:11:50|201948.6|201798.6|201966.5|201816.5|201972.7|201822.7|201945.2|201795.2|29
1634742720000|2021-10-20 15:12:00|201967.5|201817.5|201965.2|201815.2|201968.1|201818.1|201963.8|201813.8|23
1634742730000|2021-10-20 15:12:10|201965.3|201815.3|201960.5|201810.5|201967.8|201817.8|201960.3|201810.3|18
1634742740000|2021-10-20 15:12:20|201961.1|201811.1|201944|201794|201962.9|201812.9|201942.9|201792.9|31
1634742750000|2021-10-20 15:12:30|201943|201793|201944.5|201794.5|201951.7|201801.7|201941.8|201791.8|31
1634742760000|2021-10-20 15:12:40|201946.1|201796.1|201952.2|201802.2|201954.8|201804.8|201939.7|201789.7|30
1634742770000|2021-10-20 15:12:50|201952.9|201802.9|201938.4|201788.4|201953.6|201803.6|201936.1|201786.1|27
1634742780000|2021-10-20 15:13:00|201936.4|201786.4|201940.6|201790.6|201950.6|201800.6|201934.9|201784.9|30
1634742790000|2021-10-20 15:13:10|201940.3|201790.3|201950|201800|201953.6|201803.6|201938.1|201788.1|29
1634742800000|2021-10-20 15:13:20|201949.9|201799.9|201967.5|201817.5|201969.6|201819.6|201937|201787|31
1634742810000|2021-10-20 15:13:30|201968.2|201818.2|201961.2|201811.2|201971|201821|201961.2|201811.2|20
1634742820000|2021-10-20 15:13:40|201963.4|201813.4|202003|201853|202003|201853|201962.4|201812.4|30
1634742830000|2021-10-20 15:13:50|202000.7|201850.7|201977.7|201827.7|202000.7|201850.7|201969.5|201819.5|36
1634742840000|2021-10-20 15:14:00|201978.2|201828.2|201983.6|201833.6|201983.7|201833.7|201974.3|201824.3|29
1634742850000|2021-10-20 15:14:10|201986.2|201836.2|202001|201851|202005.6|201855.6|201981.3|201831.3|25
1634742860000|2021-10-20 15:14:20|202001.3|201851.3|202006.9|201856.9|202014.3|201864.3|202001.3|201851.3|34
1634742870000|2021-10-20 15:14:30|202008.8|201858.8|202000.7|201850.7|202009.8|201859.8|202000.2|201850.2|27
1634742880000|2021-10-20 15:14:40|202002.6|201852.6|202001.8|201851.8|202002.6|201852.6|202000.5|201850.5|24
1634742890000|2021-10-20 15:14:50|202001.6|201851.6|202006.7|201856.7|202009.6|201905.8|201955.8|201851.6|29
1634742900000|2021-10-20 15:15:00|202006.8|201856.8|202013.8|201863.8|202017.6|201867.6|202005.6|201855.6|22
1634742910000|2021-10-20 15:15:10|202014.1|201864.1|202014.1|201864.1|202014.8|201864.8|202006.2|201856.2|23
1634742920000|2021-10-20 15:15:20|202013.5|201863.5|202014.3|201864.3|202017.2|201867.2|202011.9|201861.9|27
1634742930000|2021-10-20 15:15:30|202013.3|201863.3|202006.4|201856.4|202015.6|201865.6|202002.1|201852.1|32
1634742940000|2021-10-20 15:15:40|202007.5|201857.5|202005.3|201855.3|202008.4|201858.4|202003.4|201853.4|32
1634742950000|2021-10-20 15:15:50|202002.4|201852.4|202006.4|201856.4|202006.4|201856.4|202002.2|201852.2|23
1634742960000|2021-10-20 15:16:00|202006.3|201856.3|202006.5|201856.5|202016.7|201866.7|202006|201856|31
1634742970000|2021-10-20 15:16:10|202007.1|201857.1|202011.3|201861.3|202014.2|201864.2|202003.8|201853.8|24
1634742980000|2021-10-20 15:16:20|202010.6|201860.6|202007|201857|202011|201861|202006.2|201856.2|26
1634742990000|2021-10-20 15:16:30|202006.8|201856.8|202013.5|201863.5|202017.4|201867.4|202006.6|201856.6|24
1634743000000|2021-10-20 15:16:40|202009.8|201859.8|202013.1|201863.1|202020|201870|202009.6|201859.6|28
1634743010000|2021-10-20 15:16:50|202010.3|201860.3|202018.8|201868.8|202019.4|201869.4|202010.3|201860.3|22
1634743020000|2021-10-20 15:17:00|202018.7|201868.7|202011.8|201861.8|202020.7|201870.7|202010.8|201860.8|30
1634743030000|2021-10-20 15:17:10|202011.6|201861.6|202007|201857|202012.5|201862.5|202006.2|201856.2|29
1634743040000|2021-10-20 15:17:20|202001|201851|201979.6|201829.6|202002.1|201852.1|201970.3|201820.3|33
1634743050000|2021-10-20 15:17:30|201983.1|201833.1|201980|201830|201993.3|201843.3|201978.3|201828.3|28
1634743060000|2021-10-20 15:17:40|201978.9|201828.9|201977.2|201827.2|201984.8|201834.8|201976.9|201826.9|35
1634743070000|2021-10-20 15:17:50|201978.1|201828.1|201974.1|201824.1|201978.7|201828.7|201972.9|201822.9|35
1634743080000|2021-10-20 15:18:00|201974.6|201824.6|201975.4|201825.4|201979.6|201829.6|201971.8|201821.8|29
1634743090000|2021-10-20 15:18:10|201976.1|201826.1|201977.7|201827.7|201981.1|201831.1|201976.1|201826.1|25
1634743100000|2021-10-20 15:18:20|201979|201829|201979.7|201829.7|201980.5|201830.5|201978.6|201828.6|8
1634743110000|2021-10-20 15:18:30|201979.3|201829.3|201986.5|201836.5|201996.4|201846.4|201978.9|201828.9|31
1634743120000|2021-10-20 15:18:40|201984.6|201834.6|201985.6|201835.6|201992.8|201842.8|201981.2|201831.2|32
1634743130000|2021-10-20 15:18:50|201986.3|201836.3|201985.9|201835.9|201987.9|201837.9|201985.2|201835.2|22
1634743140000|2021-10-20 15:19:00|201987.7|201837.7|201998.3|201848.3|201999.1|201849.1|201985.9|201835.9|32
1634743150000|2021-10-20 15:19:10|201994.2|201844.2|201956|201806|202002.2|201852.2|201956|201806|31
1634743160000|2021-10-20 15:19:20|201959.6|201809.6|201959.9|201809.9|201961.6|201811.6|201957.9|201807.9|21
1634743170000|2021-10-20 15:19:30|201959.4|201809.4|201970.9|201820.9|201970.9|201820.9|201944.7|201794.7|34
1634743180000|2021-10-20 15:19:40|201972|201822|201971.9|201821.9|201975.2|201825.2|201967.1|201817.1|32
1634743190000|2021-10-20 15:19:50|201970.1|201820.1|201966.1|201816.1|201972.3|201822.3|201966.1|201816.1|23
1634743200000|2021-10-20 15:20:00|201963.8|201813.8|201970.6|201820.6|201978.3|201828.3|201942.7|201792.7|33
1634743210000|2021-10-20 15:20:10|201971.2|201821.2|201949.8|201799.8|201973.5|201823.5|201946.1|201796.1|31
1634743220000|2021-10-20 15:20:20|201953.4|201803.4|201915.2|201765.2|201953.4|201803.4|201915.2|201765.2|28
1634743230000|2021-10-20 15:20:30|201923.6|201773.6|201968|201818|201974.1|201824.1|201922.7|201772.7|26
1634743240000|2021-10-20 15:20:40|201968.1|201818.1|201971.3|201821.3|201971.7|201821.7|201968.1|201818.1|16
1634743250000|2021-10-20 15:20:50|201974.3|201824.3|201965.8|201815.8|201987.3|201837.3|201963.9|201813.9|28
1634743260000|2021-10-20 15:21:00|201962.4|201812.4|201976.3|201826.3|201981.1|201831.1|201956.4|201806.4|27
1634743270000|2021-10-20 15:21:10|201972.8|201822.8|201966|201816|201976.1|201826.1|201966|201816|27
1634743280000|2021-10-20 15:21:20|201964.2|201814.2|201958.7|201808.7|201964.2|201859.5|201909.5|201803|35
1634743290000|2021-10-20 15:21:30|201958|201808|201963.3|201813.3|201965|201815|201951.4|201801.4|35
1634743300000|2021-10-20 15:21:40|201961.1|201811.1|201945.3|201795.3|201968.9|201818.9|201945.3|201795.3|33
1634743310000|2021-10-20 15:21:50|201944|201794|201936.8|201786.8|201944.5|201833.3|201880.3|201778.8|32
1634743320000|2021-10-20 15:22:00|201936.7|201786.7|201936.5|201786.5|201941.3|201791.3|201917.2|201767.2|34
1634743330000|2021-10-20 15:22:10|201934.1|201784.1|201929.5|201779.5|201946.9|201796.9|201929.5|201779.5|36
1634743340000|2021-10-20 15:22:20|201928.9|201778.9|201934.5|201784.5|201942.7|201792.7|201928.1|201778.1|30
1634743350000|2021-10-20 15:22:30|201943.7|201793.7|201931.9|201781.9|201944.7|201794.7|201927.1|201777.1|24
1634743360000|2021-10-20 15:22:40|201930.8|201780.8|201923.2|201773.2|201945|201795|201918.5|201768.5|32
1634743370000|2021-10-20 15:22:50|201923.8|201773.8|201901.1|201751.1|201925.5|201775.5|201900.9|201750.9|32
1634743380000|2021-10-20 15:23:00|201901.4|201751.4|201897.1|201747.1|201901.4|201751.4|201893.5|201743.5|17
1634743390000|2021-10-20 15:23:10|201896.6|201746.6|201889.2|201739.2|201896.6|201746.6|201889.2|201739.2|20
1634743400000|2021-10-20 15:23:20|201890.3|201740.3|201888.9|201738.9|201892.6|201742.6|201887.2|201737.2|23
1634743410000|2021-10-20 15:23:30|201889.2|201739.2|201891.9|201741.9|201893.2|201743.2|201887|201737|21
1634743420000|2021-10-20 15:23:40|201891.3|201741.3|201890|201740|201893.5|201743.5|201887.3|201737.3|24
1634743430000|2021-10-20 15:23:50|201889.1|201739.1|201891.1|201741.1|201892|201742|201889|201739|30
1634743440000|2021-10-20 15:24:00|201890.1|201740.1|201926.4|201776.4|201931.4|201781.4|201890.1|201740.1|29
1634743450000|2021-10-20 15:24:10|201929.2|201779.2|201928.2|201778.2|201932|201782|201924.6|201774.6|28
1634743460000|2021-10-20 15:24:20|201929.1|201779.1|201920.6|201770.6|201930.8|201809.3|201859.3|201761.9|33
1634743470000|2021-10-20 15:24:30|201920.1|201770.1|201932.7|201782.7|201932.7|201782.7|201920.1|201770.1|30
1634743480000|2021-10-20 15:24:40|201928.8|201778.8|201923.1|201773.1|201932.2|201782.2|201923.1|201773.1|25
1634743490000|2021-10-20 15:24:50|201922.1|201772.1|201927.1|201777.1|201927.1|201777.1|201921.7|201771.7|32
1634743500000|2021-10-20 15:25:00|201924.8|201774.8|201924.9|201774.9|201924.9|201774.9|201921.3|201771.3|26
1634743510000|2021-10-20 15:25:10|201922.7|201772.7|201918.4|201768.4|201929.5|201779.5|201918.4|201768.4|32
1634743520000|2021-10-20 15:25:20|201919|201769|201924.3|201774.3|201925.6|201775.6|201916|201766|31
1634743530000|2021-10-20 15:25:30|201924.1|201774.1|201929.1|201779.1|201934.9|201784.9|201919.5|201769.5|33
1634743540000|2021-10-20 15:25:40|201929.9|201779.9|201932.8|201782.8|201934.4|201784.4|201928.8|201778.8|23
1634743550000|2021-10-20 15:25:50|201933.5|201783.5|201929|201779|201938.1|201788.1|201928.7|201778.7|30
1634743560000|2021-10-20 15:26:00|201927.6|201777.6|201933.4|201783.4|201934.3|201826|201876|201775.8|26
1634743570000|2021-10-20 15:26:10|201934.1|201784.1|201929.8|201779.8|201934.1|201784.1|201929.2|201779.2|22
1634743580000|2021-10-20 15:26:20|201930.2|201780.2|201936.5|201786.5|201936.5|201786.5|201929.8|201779.8|18
1634743590000|2021-10-20 15:26:30|201939|201789|201944.3|201794.3|201944.4|201794.4|201934.3|201784.3|29
1634743600000|2021-10-20 15:26:40|201944.5|201794.5|201940.4|201790.4|201944.7|201794.7|201936.9|201786.9|30
1634743610000|2021-10-20 15:26:50|201940.2|201790.2|201936.8|201786.8|201941.6|201791.6|201935.3|201785.3|25
1634743620000|2021-10-20 15:27:00|201933.3|201783.3|201931.3|201781.3|201933.9|201783.9|201931.3|201781.3|20
1634743630000|2021-10-20 15:27:10|201931.2|201781.2|201936.2|201786.2|201942.8|201792.8|201931.2|201781.2|29
1634743640000|2021-10-20 15:27:20|201936.7|201786.7|201935.7|201785.7|201941.7|201791.7|201935.7|201785.7|30
1634743650000|2021-10-20 15:27:30|201941.8|201791.8|201933.2|201783.2|201941.8|201833.8|201883|201782.9|24
1634743660000|2021-10-20 15:27:40|201932.3|201782.3|201935.1|201785.1|201936|201786|201929.5|201779.5|20
1634743670000|2021-10-20 15:27:50|201934.5|201784.5|201934.6|201784.6|201940|201790|201932.3|201782.3|29
1634743680000|2021-10-20 15:28:00|201931.4|201781.4|201938|201788|201942|201792|201931|201781|31
1634743690000|2021-10-20 15:28:10|201937.6|201787.6|201940.1|201790.1|201940.8|201790.8|201936.8|201786.8|18
1634743700000|2021-10-20 15:28:20|201939.6|201789.6|201939.5|201789.5|201940.7|201790.7|201938.3|201788.3|24
1634743710000|2021-10-20 15:28:30|201938.9|201788.9|201889.7|201739.7|201938.9|201835.5|201881.2|201731.2|27
1634743720000|2021-10-20 15:28:40|201886.3|201736.3|201894.7|201744.7|201899.2|201793.9|201843.9|201734.9|28
1634743730000|2021-10-20 15:28:50|201894.8|201744.8|201896.9|201746.9|201898.9|201748.9|201894.4|201744.4|21
1634743740000|2021-10-20 15:29:00|201894.7|201744.7|201885.6|201735.6|201896.5|201746.5|201885.1|201735.1|26
1634743750000|2021-10-20 15:29:10|201888.1|201738.1|201886.8|201736.8|201892|201742|201886.6|201736.6|23
1634743760000|2021-10-20 15:29:20|201887.9|201737.9|201903.3|201753.3|201906.5|201756.5|201887.9|201737.9|30
1634743770000|2021-10-20 15:29:30|201906.1|201756.1|201898|201748|201906.1|201756.1|201894.1|201744.1|28
1634743780000|2021-10-20 15:29:40|201890.6|201740.6|201886.7|201736.7|201893.5|201743.5|201886.7|201736.7|20
1634743790000|2021-10-20 15:29:50|201891.7|201741.7|201898.8|201748.8|201899.3|201749.3|201889.9|201739.9|28
1634743800000|2021-10-20 15:30:00|201900.3|201750.3|201893.5|201743.5|201902.2|201752.2|201886|201736|24
1634743810000|2021-10-20 15:30:10|201896.3|201746.3|201889.9|201739.9|201896.9|201746.9|201887.5|201737.5|34
1634743820000|2021-10-20 15:30:20|201890.2|201740.2|201893.7|201743.7|201893.7|201743.7|201887.6|201737.6|19
1634743830000|2021-10-20 15:30:30|201893.6|201743.6|201900.9|201750.9|201905|201755|201892.1|201742.1|24
1634743840000|2021-10-20 15:30:40|201900.2|201750.2|201900.3|201750.3|201902.3|201752.3|201898.8|201748.8|30
1634743850000|2021-10-20 15:30:50|201901|201751|201891|201741|201901.2|201751.2|201890.3|201740.3|26
1634743860000|2021-10-20 15:31:00|201891.5|201741.5|201812.8|201662.8|201891.5|201775.5|201806|201656|38
1634743870000|2021-10-20 15:31:10|201813.2|201663.2|201811|201661|201814.9|201664.9|201810.9|201660.9|26
1634743880000|2021-10-20 15:31:20|201811.8|201661.8|201813.5|201663.5|201814.9|201664.9|201811.8|201661.8|20
1634743890000|2021-10-20 15:31:30|201813.3|201663.3|201806.8|201656.8|201813.3|201663.3|201803.9|201653.9|28
1634743900000|2021-10-20 15:31:40|201801|201651|201795.1|201645.1|201814.4|201664.4|201794.5|201644.5|37
1634743910000|2021-10-20 15:31:50|201797.4|201647.4|201793.5|201643.5|201801.6|201651.6|201792.6|201642.6|23
1634743920000|2021-10-20 15:32:00|201792.8|201642.8|201765.3|201615.3|201793.9|201643.9|201762.1|201612.1|26
1634743930000|2021-10-20 15:32:10|201765.7|201615.7|201768.7|201618.7|201772|201667.7|201713.9|201614.5|32
1634743940000|2021-10-20 15:32:20|201768.5|201618.5|201766.1|201616.1|201770.2|201620.2|201762.1|201612.1|22
1634743950000|2021-10-20 15:32:30|201765.9|201615.9|201774.5|201624.5|201780.7|201630.7|201765.2|201615.2|32
1634743960000|2021-10-20 15:32:40|201777.9|201627.9|201777.6|201627.6|201777.9|201627.9|201772.7|201622.7|27
1634743970000|2021-10-20 15:32:50|201778.3|201628.3|201777.2|201627.2|201785.1|201635.1|201773.6|201623.6|28
1634743980000|2021-10-20 15:33:00|201778.1|201628.1|201764.8|201614.8|201779.9|201629.9|201763.5|201613.5|28
1634743990000|2021-10-20 15:33:10|201763.6|201613.6|201766.8|201616.8|201771.6|201621.6|201763.6|201613.6|24
1634744000000|2021-10-20 15:33:20|201766.6|201616.6|201766.4|201616.4|201771.5|201621.5|201761.9|201611.9|27
1634744010000|2021-10-20 15:33:30|201760.8|201610.8|201769.3|201619.3|201770.4|201620.4|201760.8|201610.8|24
1634744020000|2021-10-20 15:33:40|201771.8|201621.8|201763.9|201613.9|201773.9|201623.9|201763.9|201613.9|27
1634744030000|2021-10-20 15:33:50|201765.7|201615.7|201766.3|201616.3|201773.1|201623.1|201764.5|201614.5|30
1634744040000|2021-10-20 15:34:00|201767.7|201617.7|201759.4|201609.4|201776.9|201626.9|201755.7|201605.7|38
1634744050000|2021-10-20 15:34:10|201758.9|201608.9|201770.4|201620.4|201770.7|201620.7|201756.2|201606.2|27
1634744060000|2021-10-20 15:34:20|201767.9|201617.9|201770.6|201620.6|201772.9|201622.9|201764.5|201614.5|30
1634744070000|2021-10-20 15:34:30|201771.8|201621.8|201805.9|201655.9|201815.8|201665.8|201771.8|201621.8|34
1634744080000|2021-10-20 15:34:40|201804.4|201654.4|201798.2|201648.2|201804.8|201654.8|201794.9|201644.9|32
1634744090000|2021-10-20 15:34:50|201791.4|201641.4|201796|201646|201799.6|201649.6|201786|201636|27
1634744100000|2021-10-20 15:35:00|201795.4|201645.4|201802.9|201652.9|201809.5|201659.5|201795.4|201645.4|32
1634744110000|2021-10-20 15:35:10|201802.5|201652.5|201817|201667|201820.8|201670.8|201800.9|201650.9|30
1634744120000|2021-10-20 15:35:20|201816|201666|201844.6|201694.6|201859.4|201709.4|201814.4|201664.4|35
1634744130000|2021-10-20 15:35:30|201844.4|201694.4|201839.8|201689.8|201844.4|201694.4|201836.6|201686.6|31
1634744140000|2021-10-20 15:35:40|201835.2|201685.2|201841|201691|201845.2|201695.2|201831.9|201681.9|33
1634744150000|2021-10-20 15:35:50|201840.5|201690.5|201862.4|201712.4|201872.4|201722.4|201830.3|201680.3|33
1634744160000|2021-10-20 15:36:00|201864.8|201714.8|201861.7|201711.7|201868.2|201718.2|201860.6|201710.6|27
1634744170000|2021-10-20 15:36:10|201860.1|201710.1|201860.2|201710.2|201862.6|201712.6|201860.1|201710.1|21
1634744180000|2021-10-20 15:36:20|201861.2|201711.2|201860.6|201710.6|201862.6|201712.6|201859.4|201709.4|17
1634744190000|2021-10-20 15:36:30|201861.4|201711.4|201866.3|201716.3|201868.8|201718.8|201856.3|201706.3|26
1634744200000|2021-10-20 15:36:40|201865.6|201715.6|201848.5|201698.5|201866.8|201716.8|201848.3|201698.3|29
1634744210000|2021-10-20 15:36:50|201847.4|201697.4|201859|201709|201869.4|201719.4|201834|201684|33
1634744220000|2021-10-20 15:37:00|201854.4|201704.4|201856.3|201706.3|201862.2|201712.2|201852.1|201702.1|34
1634744230000|2021-10-20 15:37:10|201856.4|201706.4|201854.1|201704.1|201859|201709|201852.9|201702.9|28
1634744240000|2021-10-20 15:37:20|201855.3|201705.3|201852.8|201702.8|201858.6|201708.6|201851.2|201701.2|28
1634744250000|2021-10-20 15:37:30|201853.1|201703.1|201859.6|201709.6|201861.6|201711.6|201843.8|201693.8|27
1634744260000|2021-10-20 15:37:40|201859.7|201709.7|201858.1|201708.1|201862.8|201712.8|201856.4|201706.4|26
1634744270000|2021-10-20 15:37:50|201856.8|201706.8|201858.5|201708.5|201859.1|201709.1|201854.4|201704.4|20
1634744280000|2021-10-20 15:38:00|201852.7|201702.7|201856|201706|201856.1|201706.1|201852.7|201702.7|18
1634744290000|2021-10-20 15:38:10|201855.9|201705.9|201854|201704|201856.2|201706.2|201853.8|201703.8|16
1634744300000|2021-10-20 15:38:20|201853.3|201703.3|201849.8|201699.8|201855.3|201705.3|201848.8|201698.8|25
1634744310000|2021-10-20 15:38:30|201850.7|201700.7|201817.2|201667.2|201850.7|201700.7|201816.8|201666.8|30
1634744320000|2021-10-20 15:38:40|201818.3|201668.3|201806.3|201656.3|201818.3|201668.3|201806.3|201656.3|17
1634744330000|2021-10-20 15:38:50|201808.2|201658.2|201809.6|201659.6|201810|201660|201806.1|201656.1|17
1634744340000|2021-10-20 15:39:00|201810.2|201660.2|201809.6|201659.6|201812.8|201662.8|201808.2|201658.2|14
1634744350000|2021-10-20 15:39:10|201809.5|201659.5|201812.2|201662.2|201813.1|201663.1|201809.5|201659.5|22
1634744360000|2021-10-20 15:39:20|201812.3|201662.3|201813.9|201663.9|201818|201668|201810.8|201660.8|31
1634744370000|2021-10-20 15:39:30|201812.9|201662.9|201815.5|201665.5|201819.3|201669.3|201812.4|201662.4|25
1634744380000|2021-10-20 15:39:40|201813.5|201663.5|201824.1|201674.1|201824.3|201674.3|201810.4|201660.4|30
1634744390000|2021-10-20 15:39:50|201824|201674|201823.7|201673.7|201825.9|201675.9|201820.3|201670.3|16
1634744400000|2021-10-20 15:40:00|201823.5|201673.5|201862.2|201712.2|201864.2|201714.2|201821.9|201671.9|25
1634744410000|2021-10-20 15:40:10|201860.8|201710.8|201872.9|201722.9|201872.9|201722.9|201860.8|201710.8|36
1634744420000|2021-10-20 15:40:20|201872|201722|201860.6|201710.6|201872|201722|201858.8|201708.8|26
1634744430000|2021-10-20 15:40:30|201859.2|201709.2|201864.3|201714.3|201866.6|201716.6|201854.6|201704.6|31
1634744440000|2021-10-20 15:40:40|201866.6|201716.6|201867.3|201717.3|201867.5|201717.5|201863.4|201713.4|21
1634744450000|2021-10-20 15:40:50|201867.9|201717.9|201860.7|201710.7|201867.9|201717.9|201860.7|201710.7|23
1634744460000|2021-10-20 15:41:00|201860.5|201710.5|201863.7|201713.7|201866.4|201716.4|201860.4|201710.4|23
1634744470000|2021-10-20 15:41:10|201863.9|201713.9|201865.4|201715.4|201865.4|201715.4|201857.2|201707.2|26
1634744480000|2021-10-20 15:41:20|201865.7|201715.7|201861.1|201711.1|201865.7|201715.7|201859.5|201709.5|32
1634744490000|2021-10-20 15:41:30|201861.5|201711.5|201862.4|201712.4|201863.6|201713.6|201861.1|201711.1|23
1634744500000|2021-10-20 15:41:40|201862.2|201712.2|201861|201711|201862.2|201712.2|201857.7|201707.7|24
1634744510000|2021-10-20 15:41:50|201861.2|201711.2|201860.7|201710.7|201861.6|201711.6|201858.3|201708.3|23
1634744520000|2021-10-20 15:42:00|201860.5|201710.5|201861.3|201711.3|201861.9|201711.9|201858.1|201708.1|27
1634744530000|2021-10-20 15:42:10|201862.5|201712.5|201862|201712|201863.1|201713.1|201860.9|201710.9|22
1634744540000|2021-10-20 15:42:20|201861.8|201711.8|201862.1|201712.1|201863.5|201713.5|201861.3|201711.3|17
1634744550000|2021-10-20 15:42:30|201862.8|201712.8|201861.7|201711.7|201863|201713|201860.7|201710.7|20
1634744560000|2021-10-20 15:42:40|201861.2|201711.2|201862.3|201712.3|201863|201713|201860.8|201710.8|25
1634744570000|2021-10-20 15:42:50|201862.4|201712.4|201859|201709|201867.1|201717.1|201855.3|201705.3|27
1634744580000|2021-10-20 15:43:00|201857.8|201707.8|201823.6|201673.6|201859.2|201709.2|201818.3|201668.3|35
1634744590000|2021-10-20 15:43:10|201823.8|201673.8|201825|201675|201825|201675|201822.1|201672.1|21
1634744600000|2021-10-20 15:43:20|201824.9|201674.9|201821.4|201671.4|201825|201675|201820.2|201670.2|26
1634744610000|2021-10-20 15:43:30|201820.7|201670.7|201817.5|201667.5|201821.7|201671.7|201815.7|201665.7|22
1634744620000|2021-10-20 15:43:40|201817.1|201667.1|201815.9|201665.9|201817.1|201667.1|201813.8|201663.8|18
1634744630000|2021-10-20 15:43:50|201816.5|201666.5|201816.2|201666.2|201819.2|201669.2|201815.8|201665.8|26
1634744640000|2021-10-20 15:44:00|201817.2|201667.2|201820.4|201670.4|201820.7|201670.7|201816.4|201666.4|27
1634744650000|2021-10-20 15:44:10|201820.6|201670.6|201826.4|201676.4|201829.7|201679.7|201820.6|201670.6|29
1634744660000|2021-10-20 15:44:20|201826.5|201676.5|201826.2|201676.2|201826.7|201676.7|201824.6|201674.6|22
1634744670000|2021-10-20 15:44:30|201826.3|201676.3|201825.6|201675.6|201826.5|201676.5|201824.1|201674.1|14
1634744680000|2021-10-20 15:44:40|201825.7|201675.7|201819.3|201669.3|201825.7|201675.7|201819.3|201669.3|19
1634744690000|2021-10-20 15:44:50|201819.5|201669.5|201819|201669|201820.7|201670.7|201818.1|201668.1|25
1634744700000|2021-10-20 15:45:00|201819.7|201669.7|201820.5|201670.5|201824.1|201674.1|201818.4|201668.4|23
1634744710000|2021-10-20 15:45:10|201820.8|201670.8|201860.1|201710.1|201860.4|201734.5|201784.5|201668.6|31
1634744720000|2021-10-20 15:45:20|201860.9|201710.9|201854.4|201704.4|201860.9|201710.9|201841.6|201691.6|34
1634744730000|2021-10-20 15:45:30|201853.8|201703.8|201866.7|201716.7|201871|201721|201853.8|201703.8|29
1634744740000|2021-10-20 15:45:40|201866.1|201716.1|201862.8|201712.8|201866.4|201716.4|201861.1|201711.1|26
1634744750000|2021-10-20 15:45:50|201862.9|201712.9|201863.8|201713.8|201877|201727|201860.5|201710.5|23
1634744760000|2021-10-20 15:46:00|201863.9|201713.9|201867.6|201717.6|201871.2|201721.2|201860.7|201710.7|27
1634744770000|2021-10-20 15:46:10|201874.7|201724.7|201858.7|201708.7|201874.7|201724.7|201858.7|201708.7|30
1634744780000|2021-10-20 15:46:20|201863.4|201713.4|201863.3|201713.3|201865.1|201760.9|201810.9|201708.2|36
1634744790000|2021-10-20 15:46:30|201863.1|201713.1|201863.3|201713.3|201865.4|201715.4|201860.2|201710.2|30
1634744800000|2021-10-20 15:46:40|201862|201712|201859.5|201709.5|201864.1|201714.1|201857.9|201707.9|36
1634744810000|2021-10-20 15:46:50|201859.9|201709.9|201862.3|201712.3|201862.7|201762.3|201811.5|201709.8|31
1634744820000|2021-10-20 15:47:00|201862.1|201712.1|201859.2|201709.2|201862.4|201712.4|201858.1|201708.1|32
1634744830000|2021-10-20 15:47:10|201859.7|201709.7|201860.7|201710.7|201860.7|201710.7|201859.3|201709.3|23
1634744840000|2021-10-20 15:47:20|201860.3|201710.3|201859.5|201709.5|201860.8|201710.8|201858.2|201708.2|34
1634744850000|2021-10-20 15:47:30|201859.6|201709.6|201820.8|201670.8|201859.6|201709.6|201820.7|201670.7|33
1634744860000|2021-10-20 15:47:40|201821.1|201671.1|201819.7|201669.7|201824.4|201674.4|201819.6|201669.6|31
1634744870000|2021-10-20 15:47:50|201819.2|201669.2|201819.8|201669.8|201828.7|201678.7|201819.2|201669.2|33
1634744880000|2021-10-20 15:48:00|201819.9|201669.9|201821.5|201671.5|201823.5|201673.5|201819.5|201669.5|31
1634744890000|2021-10-20 15:48:10|201823.6|201673.6|201821.4|201671.4|201827.7|201677.7|201819.7|201669.7|36
1634744900000|2021-10-20 15:48:20|201822.2|201672.2|201821.4|201671.4|201827.1|201677.1|201817.4|201667.4|38
1634744910000|2021-10-20 15:48:30|201822.3|201672.3|201830.7|201680.7|201831.1|201681.1|201822.3|201672.3|28
1634744920000|2021-10-20 15:48:40|201830.6|201680.6|201828.4|201678.4|201830.6|201680.6|201827|201677|35
1634744930000|2021-10-20 15:48:50|201830.1|201680.1|201825.8|201675.8|201830.1|201680.1|201825.4|201675.4|34
1634744940000|2021-10-20 15:49:00|201825.4|201675.4|201822.3|201672.3|201826.5|201676.5|201821.9|201671.9|33
1634744950000|2021-10-20 15:49:10|201818.6|201668.6|201816.4|201666.4|201820|201670|201804.2|201654.2|35
1634744960000|2021-10-20 15:49:20|201817.5|201667.5|201799.5|201649.5|201817.6|201667.6|201799.5|201649.5|37
1634744970000|2021-10-20 15:49:30|201800.7|201650.7|201800.8|201650.8|201801.1|201651.1|201798.4|201648.4|20
1634744980000|2021-10-20 15:49:40|201799.2|201649.2|201786.3|201636.3|201799.4|201689.5|201739.5|201636|31
1634744990000|2021-10-20 15:49:50|201787.1|201637.1|201788.4|201638.4|201788.6|201638.6|201782.4|201632.4|23
1634745000000|2021-10-20 15:50:00|201787.4|201637.4|201787.6|201637.6|201789|201639|201786.9|201636.9|14
1634745010000|2021-10-20 15:50:10|201787.7|201637.7|201785.9|201635.9|201787.7|201637.7|201784.8|201634.8|14
1634745020000|2021-10-20 15:50:20|201785.6|201635.6|201785.9|201635.9|201788.5|201638.5|201785.6|201635.6|14
1634745030000|2021-10-20 15:50:30|201785.7|201635.7|201787.9|201637.9|201787.9|201637.9|201785.7|201635.7|16
1634745040000|2021-10-20 15:50:40|201786.3|201636.3|201787.6|201637.6|201787.6|201637.6|201782.4|201632.4|21
1634745050000|2021-10-20 15:50:50|201788.3|201638.3|201786.8|201636.8|201788.3|201638.3|201785.7|201635.7|20
1634745060000|2021-10-20 15:51:00|201786.9|201636.9|201786.2|201636.2|201787.4|201637.4|201785.6|201635.6|18
1634745070000|2021-10-20 15:51:10|201775.9|201625.9|201731.1|201681.1|201784.6|201681.5|201716|201622.9|32
1634745080000|2021-10-20 15:51:20|201731.3|201681.3|201784|201634|201784.3|201683.7|201730.2|201622.9|24
1634745090000|2021-10-20 15:51:30|201783.8|201633.8|201778.4|201628.4|201784|201634|201777.2|201627.2|19
1634745100000|2021-10-20 15:51:40|201778.6|201628.6|201780.6|201630.6|201781.3|201631.3|201778.6|201628.6|19
1634745110000|2021-10-20 15:51:50|201780.7|201630.7|201747.9|201597.9|201783.1|201657.7|201707.7|201596.8|30
1634745120000|2021-10-20 15:52:00|201748.1|201598.1|201713.3|201563.3|201749.9|201647.3|201673.7|201523.7|36
1634745130000|2021-10-20 15:52:10|201711.4|201561.4|201709.4|201559.4|201714.7|201564.7|201707.9|201557.9|31
1634745140000|2021-10-20 15:52:20|201710.3|201560.3|201705|201555|201710.4|201560.4|201702.9|201552.9|34
1634745150000|2021-10-20 15:52:30|201704.3|201554.3|201700.4|201550.4|201704.6|201554.6|201698.6|201548.6|29
1634745160000|2021-10-20 15:52:40|201700.6|201550.6|201673.4|201523.4|201700.7|201550.7|201661.2|201511.2|28
1634745170000|2021-10-20 15:52:50|201673.5|201523.5|201690.5|201540.5|201701|201575.4|201624.1|201523.5|33
1634745180000|2021-10-20 15:53:00|201692.5|201542.5|201700.1|201550.1|201701.6|201551.6|201690.9|201540.9|34
1634745190000|2021-10-20 15:53:10|201699.1|201549.1|201700|201550|201704.2|201554.2|201698.4|201548.4|27
1634745200000|2021-10-20 15:53:20|201716.2|201566.2|201738.2|201588.2|201744|201594|201716.2|201566.2|35
1634745210000|2021-10-20 15:53:30|201737.9|201587.9|201744.5|201594.5|201746.4|201596.4|201734.8|201584.8|27
1634745220000|2021-10-20 15:53:40|201745|201595|201750.5|201600.5|201753.2|201603.2|201745|201595|25
1634745230000|2021-10-20 15:53:50|201750.9|201600.9|201760.1|201610.1|201762.3|201661.6|201711.6|201600.9|24
1634745240000|2021-10-20 15:54:00|201759.8|201609.8|201746.1|201596.1|201764.6|201614.6|201746.1|201596.1|18
1634745250000|2021-10-20 15:54:10|201747.2|201597.2|201744.5|201594.5|201750.7|201600.7|201741.3|201591.3|29
1634745260000|2021-10-20 15:54:20|201745.1|201595.1|201748.5|201598.5|201748.5|201598.5|201741.6|201591.6|24
1634745270000|2021-10-20 15:54:30|201745.4|201595.4|201785.3|201635.3|201790.4|201657.4|201707.1|201595.4|32
1634745280000|2021-10-20 15:54:40|201785.6|201635.6|201795.7|201645.7|201797|201647|201784.8|201634.8|27
1634745290000|2021-10-20 15:54:50|201794|201644|201812.2|201662.2|201813.3|201663.3|201794|201644|26
1634745300000|2021-10-20 15:55:00|201812.1|201662.1|201817.6|201667.6|201818.2|201668.2|201812|201662|21
1634745310000|2021-10-20 15:55:10|201817.2|201667.2|201816.8|201666.8|201818.2|201668.2|201816.8|201666.8|13
1634745320000|2021-10-20 15:55:20|201816.7|201666.7|201816.2|201666.2|201818.4|201668.4|201815.8|201665.8|18
1634745330000|2021-10-20 15:55:30|201816.7|201666.7|201815.7|201665.7|201816.7|201666.7|201814.9|201664.9|22
1634745340000|2021-10-20 15:55:40|201818.3|201668.3|201818.5|201668.5|201818.5|201668.5|201816.1|201666.1|19
1634745350000|2021-10-20 15:55:50|201818.7|201668.7|201814.1|201664.1|201818.7|201668.7|201813.9|201663.9|19
1634745360000|2021-10-20 15:56:00|201813.8|201663.8|201788|201638|201815.6|201665.6|201787.9|201637.9|25
1634745370000|2021-10-20 15:56:10|201788.7|201638.7|201780.9|201630.9|201788.7|201687.4|201735.3|201620.6|33
1634745380000|2021-10-20 15:56:20|201780.7|201630.7|201728|201678|201783.8|201682.6|201727.1|201625.9|28
1634745390000|2021-10-20 15:56:30|201728.9|201678.9|201727.9|201677.9|201774.9|201679.9|201724.6|201623.5|24
1634745400000|2021-10-20 15:56:40|201726.9|201676.9|201724.7|201674.7|201780.4|201680.4|201724.2|201628.6|22
1634745410000|2021-10-20 15:56:50|201726.6|201676.6|201738.5|201588.5|201764.1|201676.6|201725.5|201587.1|31
1634745420000|2021-10-20 15:57:00|201738.6|201588.6|201756.8|201606.8|201756.8|201606.8|201736.7|201586.7|35
1634745430000|2021-10-20 15:57:10|201756.4|201606.4|201753.3|201603.3|201756.5|201606.5|201750.3|201600.3|34
1634745440000|2021-10-20 15:57:20|201750.9|201600.9|201753.1|201603.1|201755.5|201605.5|201750.9|201600.9|35
1634745450000|2021-10-20 15:57:30|201753.2|201603.2|201749.3|201599.3|201753.2|201651.5|201701.1|201594.7|36
1634745460000|2021-10-20 15:57:40|201749.9|201599.9|201754.8|201604.8|201765.3|201653|201702.8|201599.9|33
1634745470000|2021-10-20 15:57:50|201754.7|201604.7|201774.2|201624.2|201775.1|201625.1|201753.9|201603.9|29
1634745480000|2021-10-20 15:58:00|201774.1|201624.1|201773.7|201623.7|201776.8|201626.8|201772.6|201622.6|29
1634745490000|2021-10-20 15:58:10|201774.7|201624.7|201779.2|201629.2|201780.3|201630.3|201771.6|201621.6|27
1634745500000|2021-10-20 15:58:20|201778.8|201628.8|201779.1|201629.1|201780.7|201630.7|201777.3|201627.3|25
1634745510000|2021-10-20 15:58:30|201779.9|201629.9|201772.5|201622.5|201779.9|201629.9|201771.1|201621.1|36
1634745520000|2021-10-20 15:58:40|201778.5|201628.5|201774.8|201624.8|201779.1|201629.1|201772.7|201622.7|32
1634745530000|2021-10-20 15:58:50|201774.7|201624.7|201774.5|201624.5|201775.2|201625.2|201772.6|201622.6|25
1634745540000|2021-10-20 15:59:00|201776.2|201626.2|201779|201629|201782.3|201632.3|201774.7|201624.7|34
1634745550000|2021-10-20 15:59:10|201779.2|201629.2|201781.7|201631.7|201783|201633|201776|201626|26
1634745560000|2021-10-20 15:59:20|201781.6|201631.6|201781.7|201631.7|201781.9|201631.9|201778.3|201628.3|25
1634745570000|2021-10-20 15:59:30|201783.7|201633.7|201779.4|201629.4|201783.8|201633.8|201779.4|201629.4|26
1634745580000|2021-10-20 15:59:40|201781|201631|201779.1|201629.1|201785.3|201635.3|201777.4|201627.4|30
1634745590000|2021-10-20 15:59:50|201779.3|201629.3|201783|201633|201783|201633|201775.6|201625.6|29
1634745600000|2021-10-20 16:00:00|201782.8|201632.8|201782.1|201632.1|201783.9|201633.9|201781.6|201631.6|26
1634745610000|2021-10-20 16:00:10|201782.4|201632.4|201785.4|201635.4|201785.4|201635.4|201782.4|201632.4|27
1634745620000|2021-10-20 16:00:20|201785.6|201635.6|201785.4|201635.4|201786.2|201636.2|201781.5|201631.5|21
1634745630000|2021-10-20 16:00:30|201785|201635|201776.4|201626.4|201787.4|201637.4|201775.7|201625.7|34
1634745640000|2021-10-20 16:00:40|201775.3|201625.3|201780.4|201630.4|201781.2|201631.2|201771.6|201621.6|39
1634745650000|2021-10-20 16:00:50|201778|201628|201771.8|201621.8|201781.4|201631.4|201770.5|201620.5|32
1634745660000|2021-10-20 16:01:00|201772.2|201622.2|201775.2|201625.2|201778.6|201628.6|201771.6|201621.6|33
1634745670000|2021-10-20 16:01:10|201774.4|201624.4|201771.8|201621.8|201774.4|201624.4|201767.9|201617.9|36
1634745680000|2021-10-20 16:01:20|201769.9|201619.9|201768|201618|201770.7|201620.7|201767.7|201617.7|18
1634745690000|2021-10-20 16:01:30|201766.5|201616.5|201766.2|201616.2|201770.2|201620.2|201766.2|201616.2|26
1634745700000|2021-10-20 16:01:40|201766|201616|201766.8|201616.8|201769.9|201619.9|201765.7|201615.7|24
1634745710000|2021-10-20 16:01:50|201768.9|201618.9|201767|201617|201772.6|201622.6|201755.9|201605.9|19
1634745720000|2021-10-20 16:02:00|201768.3|201618.3|201770.5|201620.5|201770.8|201620.8|201766.8|201616.8|18
1634745730000|2021-10-20 16:02:10|201770.8|201620.8|201774.1|201624.1|201777.2|201627.2|201770.8|201620.8|17
1634745740000|2021-10-20 16:02:20|201773.9|201623.9|201770.5|201620.5|201773.9|201623.9|201769.6|201619.6|16
1634745750000|2021-10-20 16:02:30|201770.6|201620.6|201770.5|201620.5|201772.1|201622.1|201770.5|201620.5|20
1634745760000|2021-10-20 16:02:40|201772.7|201622.7|201773.5|201623.5|201773.8|201623.8|201770.3|201620.3|10
1634745770000|2021-10-20 16:02:50|201773.7|201623.7|201776.7|201626.7|201777.7|201677.9|201727.4|201622|24
1634745780000|2021-10-20 16:03:00|201777.2|201627.2|201778.3|201628.3|201781.4|201631.4|201776.7|201626.7|20
1634745790000|2021-10-20 16:03:10|201776.1|201626.1|201774.8|201624.8|201777.5|201627.5|201774.6|201624.6|12
1634745800000|2021-10-20 16:03:20|201775|201625|201779.6|201629.6|201783.2|201633.2|201774.3|201624.3|13
1634745810000|2021-10-20 16:03:30|201780.5|201630.5|201780.3|201630.3|201780.5|201630.5|201777|201627|20
1634745820000|2021-10-20 16:03:40|201780.2|201630.2|201778.4|201628.4|201780.5|201630.5|201776.3|201626.3|22
1634745830000|2021-10-20 16:03:50|201778.7|201628.7|201777.4|201627.4|201779.6|201629.6|201772.7|201622.7|25
1634745840000|2021-10-20 16:04:00|201779|201629|201780.9|201630.9|201781|201631|201777.4|201627.4|21
1634745850000|2021-10-20 16:04:10|201780.7|201630.7|201776.6|201626.6|201781.4|201631.4|201774.4|201624.4|22
1634745860000|2021-10-20 16:04:20|201775.5|201625.5|201773.8|201623.8|201777.2|201627.2|201770.6|201620.6|22
1634745870000|2021-10-20 16:04:30|201773|201623|201770.1|201620.1|201773.9|201623.9|201769.9|201619.9|24
1634745880000|2021-10-20 16:04:40|201770.3|201620.3|201771.5|201621.5|201776.5|201626.5|201770.1|201620.1|18
1634745890000|2021-10-20 16:04:50|201772.9|201622.9|201774.8|201624.8|201778.3|201628.3|201771.4|201621.4|23
1634745900000|2021-10-20 16:05:00|201775|201625|201775.7|201625.7|201779.2|201629.2|201770.6|201620.6|28
1634745910000|2021-10-20 16:05:10|201776.2|201626.2|201778.4|201628.4|201779|201629|201776.2|201626.2|20
1634745920000|2021-10-20 16:05:20|201778|201628|201777.7|201627.7|201782|201632|201775.2|201625.2|30
1634745930000|2021-10-20 16:05:30|201780|201630|201783.6|201633.6|201783.6|201633.6|201778.3|201628.3|30
1634745940000|2021-10-20 16:05:40|201788.9|201638.9|201812.1|201662.1|201821.5|201671.5|201786.7|201636.7|31
1634745950000|2021-10-20 16:05:50|201813.4|201663.4|201814.1|201664.1|201814.6|201714.9|201763.6|201661.8|25
1634745960000|2021-10-20 16:06:00|201813.8|201663.8|201815.5|201665.5|201816.3|201666.3|201813.4|201663.4|20
1634745970000|2021-10-20 16:06:10|201821.1|201671.1|201817.2|201667.2|201821.1|201671.1|201813.8|201663.8|22
1634745980000|2021-10-20 16:06:20|201817.5|201667.5|201812.4|201662.4|201817.5|201667.5|201811.9|201661.9|26
1634745990000|2021-10-20 16:06:30|201812.9|201662.9|201813.5|201663.5|201813.5|201663.5|201811.3|201661.3|16
1634746000000|2021-10-20 16:06:40|201814|201664|201814.4|201664.4|201815.3|201665.3|201813.3|201663.3|15
1634746010000|2021-10-20 16:06:50|201814.3|201664.3|201812.9|201662.9|201815.3|201665.3|201812.3|201662.3|20
1634746020000|2021-10-20 16:07:00|201812.2|201662.2|201812.7|201662.7|201813.9|201663.9|201811.5|201661.5|25
1634746030000|2021-10-20 16:07:10|201811.7|201661.7|201809|201659|201813.6|201663.6|201809|201659|23
1634746040000|2021-10-20 16:07:20|201808.3|201658.3|201808.8|201658.8|201813|201663|201795.7|201645.7|28
1634746050000|2021-10-20 16:07:30|201811.6|201661.6|201820.3|201670.3|201821|201720.1|201768.1|201661.6|23
1634746060000|2021-10-20 16:07:40|201820.1|201670.1|201818.8|201668.8|201820.7|201670.7|201818.8|201668.8|13
1634746070000|2021-10-20 16:07:50|201818.7|201668.7|201818|201668|201819.9|201669.9|201817.5|201667.5|25
1634746080000|2021-10-20 16:08:00|201817.6|201667.6|201815.9|201665.9|201818.8|201668.8|201814.2|201664.2|18
1634746090000|2021-10-20 16:08:10|201816|201666|201812.9|201662.9|201816.1|201666.1|201812.1|201662.1|21
1634746100000|2021-10-20 16:08:20|201812.8|201662.8|201821.7|201671.7|201821.7|201671.7|201807.9|201657.9|31
1634746110000|2021-10-20 16:08:30|201821.6|201671.6|201816.8|201666.8|201822.9|201672.9|201816.4|201666.4|24
1634746120000|2021-10-20 16:08:40|201817.2|201667.2|201805.7|201655.7|201817.4|201667.4|201805.7|201655.7|29
1634746130000|2021-10-20 16:08:50|201805.8|201655.8|201810.6|201660.6|201811.9|201661.9|201799.1|201649.1|30
1634746140000|2021-10-20 16:09:00|201811.3|201661.3|201817|201667|201818.3|201668.3|201807.5|201657.5|18
1634746150000|2021-10-20 16:09:10|201816.5|201666.5|201817.5|201667.5|201821|201671|201816|201666|23
1634746160000|2021-10-20 16:09:20|201818.1|201668.1|201820.3|201670.3|201820.3|201670.3|201817.1|201667.1|18
1634746170000|2021-10-20 16:09:30|201820|201670|201819.6|201669.6|201820|201670|201817.5|201667.5|20
1634746180000|2021-10-20 16:09:40|201818.8|201668.8|201813.5|201663.5|201819.5|201669.5|201813.5|201663.5|20
1634746190000|2021-10-20 16:09:50|201814.3|201664.3|201808.9|201658.9|201815.5|201665.5|201805.2|201655.2|29
1634746200000|2021-10-20 16:10:00|201809.8|201659.8|201813.7|201663.7|201815.1|201665.1|201807.6|201657.6|27
1634746210000|2021-10-20 16:10:10|201814.8|201664.8|201816.1|201666.1|201818.2|201668.2|201812.8|201662.8|27
1634746220000|2021-10-20 16:10:20|201815.6|201665.6|201816|201666|201817|201667|201815.6|201665.6|14
1634746230000|2021-10-20 16:10:30|201816.2|201666.2|201815.7|201665.7|201816.4|201666.4|201814.7|201664.7|20
1634746240000|2021-10-20 16:10:40|201816|201666|201815.8|201665.8|201816.3|201666.3|201815.6|201665.6|9
1634746250000|2021-10-20 16:10:50|201816.1|201666.1|201817.6|201667.6|201819|201669|201815.1|201665.1|18
1634746260000|2021-10-20 16:11:00|201817.5|201667.5|201817.7|201667.7|201818.3|201668.3|201817|201667|13
1634746270000|2021-10-20 16:11:10|201817.4|201667.4|201817.4|201667.4|201819.9|201669.9|201817.4|201667.4|18
1634746280000|2021-10-20 16:11:20|201817.2|201667.2|201817.5|201667.5|201818.8|201668.8|201817.2|201667.2|16
1634746290000|2021-10-20 16:11:30|201817.8|201667.8|201817.4|201667.4|201818.9|201668.9|201813.8|201663.8|15
1634746300000|2021-10-20 16:11:40|201817.5|201667.5|201819.5|201669.5|201820.6|201670.6|201817.5|201667.5|16
1634746310000|2021-10-20 16:11:50|201819.1|201669.1|201819|201669|201819.6|201669.6|201818|201668|16
1634746320000|2021-10-20 16:12:00|201818.9|201668.9|201813|201663|201818.9|201668.9|201810.3|201660.3|27
1634746330000|2021-10-20 16:12:10|201811.1|201661.1|201807.6|201657.6|201811.1|201661.1|201803.7|201653.7|27
1634746340000|2021-10-20 16:12:20|201807.9|201657.9|201830.3|201680.3|201830.3|201680.3|201804.5|201654.5|31
1634746350000|2021-10-20 16:12:30|201830.6|201680.6|201828.2|201678.2|201834.2|201684.2|201827.2|201677.2|22
1634746360000|2021-10-20 16:12:40|201827.9|201677.9|201828.4|201678.4|201828.9|201678.9|201826.7|201676.7|12
1634746370000|2021-10-20 16:12:50|201828.2|201678.2|201827.2|201677.2|201830.6|201680.6|201827.2|201677.2|17
1634746380000|2021-10-20 16:13:00|201827.7|201677.7|201826.6|201676.6|201828.9|201678.9|201826.1|201676.1|21
1634746390000|2021-10-20 16:13:10|201826.9|201676.9|201825.1|201675.1|201830.2|201680.2|201824.5|201674.5|18
1634746400000|2021-10-20 16:13:20|201825|201675|201827.5|201677.5|201828.2|201678.2|201825|201675|12
1634746410000|2021-10-20 16:13:30|201826.9|201676.9|201824.3|201674.3|201827.4|201677.4|201822.8|201672.8|24
1634746420000|2021-10-20 16:13:40|201824.7|201674.7|201833.4|201683.4|201836.4|201729|201777.7|201673.6|16
1634746430000|2021-10-20 16:13:50|201831.5|201681.5|201826.2|201676.2|201831.5|201681.5|201824.9|201674.9|19
1634746440000|2021-10-20 16:14:00|201827.3|201677.3|201825.3|201675.3|201828.3|201678.3|201825.3|201675.3|15
1634746450000|2021-10-20 16:14:10|201825.6|201675.6|201827.9|201677.9|201828.6|201678.6|201825.5|201675.5|25
1634746460000|2021-10-20 16:14:20|201825.6|201675.6|201824.3|201674.3|201828.9|201722|201771.5|201672.3|29
1634746470000|2021-10-20 16:14:30|201826.4|201676.4|201826|201676|201828.5|201727.4|201775.5|201674.3|28
1634746480000|2021-10-20 16:14:40|201824|201674|201766.3|201716.3|201825.9|201716.3|201765.3|201673.3|18
1634746490000|2021-10-20 16:14:50|201766.8|201716.8|201770.9|201720.9|201826.9|201726.8|201766.5|201673.9|18
1634746500000|2021-10-20 16:15:00|201771|201721|201777.5|201727.5|201832.7|201728.2|201771|201675.9|17
1634746510000|2021-10-20 16:15:10|201777.7|201727.7|201831.1|201681.1|201833.7|201727.7|201777.6|201677.7|28
1634746520000|2021-10-20 16:15:20|201831.4|201681.4|201830.9|201680.9|201832.9|201728.7|201778.7|201678.2|26
1634746530000|2021-10-20 16:15:30|201831.5|201681.5|201826.3|201676.3|201833.3|201683.3|201823.4|201673.4|29
1634746540000|2021-10-20 16:15:40|201832.1|201682.1|201772.7|201722.7|201832.1|201728.6|201772.7|201673.2|31
1634746550000|2021-10-20 16:15:50|201829.8|201679.8|201776.5|201726.5|201829.8|201726.8|201774|201672.4|30
1634746560000|2021-10-20 16:16:00|201775.5|201725.5|201777.4|201727.4|201829|201727.6|201770.7|201674|29
1634746570000|2021-10-20 16:16:10|201779.6|201729.6|201772.1|201722.1|201829.5|201729.6|201769.6|201669.9|33
1634746580000|2021-10-20 16:16:20|201772.8|201722.8|201767.6|201717.6|201828.2|201722.8|201766.7|201664.5|24
1634746590000|2021-10-20 16:16:30|201772.9|201722.9|201773.2|201723.2|201826.9|201726|201772.9|201673.3|24
1634746600000|2021-10-20 16:16:40|201773.1|201723.1|201820|201670|201826.6|201723.1|201766.8|201666.7|28
1634746610000|2021-10-20 16:16:50|201819.9|201669.9|201804.8|201654.8|201822.6|201704.6|201753.2|201648.2|35
1634746620000|2021-10-20 16:17:00|201803.7|201653.7|201801.2|201651.2|201807|201657|201800.7|201650.7|29
1634746630000|2021-10-20 16:17:10|201800.1|201650.1|201760.9|201710.9|201810.5|201710.9|201760.9|201644.7|24
1634746640000|2021-10-20 16:17:20|201809.2|201659.2|201813.3|201663.3|201814.2|201664.2|201805.2|201655.2|24
1634746650000|2021-10-20 16:17:30|201809.6|201659.6|201802.5|201652.5|201811.6|201661.6|201801.7|201651.7|20
1634746660000|2021-10-20 16:17:40|201802.7|201652.7|201805.3|201655.3|201807.3|201657.3|201802.5|201652.5|18
1634746670000|2021-10-20 16:17:50|201805.8|201655.8|201803.2|201653.2|201807.4|201657.4|201801.8|201651.8|19
1634746680000|2021-10-20 16:18:00|201802.8|201652.8|201801.9|201651.9|201806.1|201656.1|201793.3|201643.3|22
1634746690000|2021-10-20 16:18:10|201806.9|201656.9|201808.2|201658.2|201810|201709.5|201759.5|201656.8|14
1634746700000|2021-10-20 16:18:20|201808.6|201658.6|201805.8|201655.8|201808.8|201658.8|201801.6|201651.6|17
1634746710000|2021-10-20 16:18:30|201805.3|201655.3|201803.4|201653.4|201806.7|201656.7|201801|201651|17
1634746720000|2021-10-20 16:18:40|201803.8|201653.8|201805.7|201655.7|201806.5|201656.5|201803.8|201653.8|11
1634746730000|2021-10-20 16:18:50|201805.4|201655.4|201808|201658|201808|201658|201805.1|201655.1|27
1634746740000|2021-10-20 16:19:00|201807.9|201657.9|201804.1|201654.1|201812.8|201662.8|201797.8|201647.8|31
1634746750000|2021-10-20 16:19:10|201810.2|201660.2|201805.8|201655.8|201815.2|201665.2|201802.8|201652.8|27
1634746760000|2021-10-20 16:19:20|201806|201656|201802.5|201652.5|201806.2|201656.2|201800.6|201650.6|21
1634746770000|2021-10-20 16:19:30|201802.3|201652.3|201800|201650|201802.3|201652.3|201800|201650|21
1634746780000|2021-10-20 16:19:40|201798.3|201648.3|201803.1|201653.1|201804.3|201654.3|201798.2|201648.2|28
1634746790000|2021-10-20 16:19:50|201804.8|201654.8|201812.4|201662.4|201813.8|201663.8|201801.7|201651.7|25
1634746800000|2021-10-20 16:20:00|201814.3|201664.3|201808|201658|201815|201665|201804.7|201654.7|23
1634746810000|2021-10-20 16:20:10|201807.6|201657.6|201813.2|201663.2|201814.4|201711.9|201760.5|201657.6|22
1634746820000|2021-10-20 16:20:20|201813.6|201663.6|201812.7|201662.7|201816.3|201666.3|201811.4|201661.4|18
1634746830000|2021-10-20 16:20:30|201812.5|201662.5|201820|201670|201821.9|201671.9|201812.5|201662.5|16
1634746840000|2021-10-20 16:20:40|201820.3|201670.3|201818.2|201668.2|201821.2|201671.2|201818.2|201668.2|17
1634746850000|2021-10-20 16:20:50|201817.7|201667.7|201816.3|201666.3|201817.8|201667.8|201816.3|201666.3|15
1634746860000|2021-10-20 16:21:00|201815.9|201665.9|201821.1|201671.1|201822.3|201672.3|201814.7|201664.7|21
1634746870000|2021-10-20 16:21:10|201821.2|201671.2|201821.9|201671.9|201822.5|201672.5|201816.8|201666.8|13
1634746880000|2021-10-20 16:21:20|201822.3|201672.3|201818.7|201668.7|201822.3|201672.3|201815.2|201665.2|18
1634746890000|2021-10-20 16:21:30|201814.9|201664.9|201816.8|201666.8|201825.4|201675.4|201814.9|201664.9|24
1634746900000|2021-10-20 16:21:40|201817.1|201667.1|201819.5|201669.5|201821.7|201671.7|201816.6|201666.6|21
1634746910000|2021-10-20 16:21:50|201818.3|201668.3|201818.9|201668.9|201819|201669|201817.3|201667.3|15
1634746920000|2021-10-20 16:22:00|201818.2|201668.2|201818.4|201668.4|201818.6|201668.6|201814.3|201664.3|18
1634746930000|2021-10-20 16:22:10|201817.8|201667.8|201809.9|201659.9|201819.2|201669.2|201807.3|201657.3|26
1634746940000|2021-10-20 16:22:20|201810.5|201660.5|201812.1|201662.1|201812.1|201662.1|201808.2|201658.2|23
1634746950000|2021-10-20 16:22:30|201810.1|201660.1|201808.7|201658.7|201810.1|201660.1|201808.2|201658.2|24
1634746960000|2021-10-20 16:22:40|201809.3|201659.3|201818.8|201668.8|201819.6|201669.6|201809.3|201659.3|14
1634746970000|2021-10-20 16:22:50|201818.4|201668.4|201817.6|201667.6|201818.9|201668.9|201816.7|201666.7|11
1634746980000|2021-10-20 16:23:00|201818|201668|201818.3|201668.3|201818.8|201668.8|201817.8|201667.8|10
1634746990000|2021-10-20 16:23:10|201817.9|201667.9|201813.8|201663.8|201817.9|201667.9|201807.2|201657.2|23
1634747000000|2021-10-20 16:23:20|201814.2|201664.2|201816.5|201666.5|201819.6|201669.6|201813.5|201663.5|24
1634747010000|2021-10-20 16:23:30|201817.1|201667.1|201816.8|201666.8|201817.6|201667.6|201816.8|201666.8|14
1634747020000|2021-10-20 16:23:40|201817.5|201667.5|201814.3|201664.3|201817.5|201667.5|201813.8|201663.8|19
1634747030000|2021-10-20 16:23:50|201815.1|201665.1|201816.2|201666.2|201818.1|201668.1|201814.5|201664.5|16
1634747040000|2021-10-20 16:24:00|201816.3|201666.3|201818.9|201668.9|201819.5|201669.5|201816.3|201666.3|17
1634747050000|2021-10-20 16:24:10|201818.6|201668.6|201815.7|201665.7|201818.6|201668.6|201815.3|201665.3|21
1634747060000|2021-10-20 16:24:20|201817.6|201667.6|201819.5|201669.5|201824.2|201674.2|201817.6|201667.6|22
1634747070000|2021-10-20 16:24:30|201819.8|201669.8|201818|201668|201819.8|201669.8|201817.8|201667.8|11
1634747080000|2021-10-20 16:24:40|201818.1|201668.1|201819.7|201669.7|201821.3|201671.3|201818.1|201668.1|9
1634747090000|2021-10-20 16:24:50|201819.6|201669.6|201821.6|201671.6|201822|201672|201816.8|201666.8|19
1634747100000|2021-10-20 16:25:00|201821|201671|201822.6|201672.6|201823.6|201673.6|201821|201671|6
1634747110000|2021-10-20 16:25:10|201822.5|201672.5|201821.1|201671.1|201822.7|201672.7|201817.1|201667.1|24
1634747120000|2021-10-20 16:25:20|201820.8|201670.8|201825.7|201675.7|201826.7|201676.7|201820.8|201670.8|20
1634747130000|2021-10-20 16:25:30|201825.6|201675.6|201776.7|201726.7|201826.3|201727.3|201776.1|201675.2|17
1634747140000|2021-10-20 16:25:40|201776.6|201726.6|201779|201729|201828.6|201729.3|201776.5|201678|16
1634747150000|2021-10-20 16:25:50|201779.2|201729.2|201829.2|201679.2|201830.2|201729.2|201778.5|201678.5|13
1634747160000|2021-10-20 16:26:00|201829.3|201679.3|201826.2|201676.2|201837.1|201729|201776.6|201675.9|21
1634747170000|2021-10-20 16:26:10|201825.7|201675.7|201824.7|201674.7|201827|201677|201824.5|201674.5|22
1634747180000|2021-10-20 16:26:20|201824.4|201674.4|201814.3|201664.3|201824.5|201674.5|201814.2|201664.2|30
1634747190000|2021-10-20 16:26:30|201813.9|201663.9|201793.7|201643.7|201814.7|201710.1|201729.5|201634.2|27
1634747200000|2021-10-20 16:26:40|201737.1|201687.1|201795.7|201645.7|201797.1|201698|201737.1|201641.7|37
1634747210000|2021-10-20 16:26:50|201798.4|201648.4|201795.5|201645.5|201799.1|201649.1|201795.5|201645.5|30
1634747220000|2021-10-20 16:27:00|201796.4|201646.4|201793.4|201643.4|201796.8|201697.5|201745.9|201643.4|32
1634747230000|2021-10-20 16:27:10|201793|201643|201797.3|201647.3|201797.4|201647.4|201792.5|201642.5|34
1634747240000|2021-10-20 16:27:20|201796.1|201646.1|201814.6|201664.6|201815.3|201665.3|201795.8|201645.8|33
1634747250000|2021-10-20 16:27:30|201814.8|201664.8|201817|201667|201818.5|201718.4|201766.5|201664.8|28
1634747260000|2021-10-20 16:27:40|201816.8|201666.8|201812|201662|201816.8|201718.4|201763.7|201662|25
1634747270000|2021-10-20 16:27:50|201812.8|201662.8|201798.9|201648.9|201813.3|201663.3|201796.5|201646.5|34
1634747280000|2021-10-20 16:28:00|201799|201649|201797.3|201647.3|201799|201696.2|201745.2|201642.3|31
1634747290000|2021-10-20 16:28:10|201797.7|201647.7|201795.1|201645.1|201798.8|201648.8|201792.2|201642.2|28
1634747300000|2021-10-20 16:28:20|201795.4|201645.4|201813.6|201663.6|201814.7|201713.8|201755|201645.2|36
1634747310000|2021-10-20 16:28:30|201817|201667|201811.9|201661.9|201818.7|201668.7|201811.9|201661.9|28
1634747320000|2021-10-20 16:28:40|201812.5|201662.5|201812.3|201662.3|201812.8|201662.8|201811.4|201661.4|24
1634747330000|2021-10-20 16:28:50|201812.2|201662.2|201806.1|201656.1|201812.6|201707.4|201757|201655.2|31
1634747340000|2021-10-20 16:29:00|201806.3|201656.3|201810.4|201660.4|201810.4|201660.4|201806.2|201656.2|19
1634747350000|2021-10-20 16:29:10|201810.3|201660.3|201812.5|201662.5|201813.1|201714.2|201759.6|201657.3|22
1634747360000|2021-10-20 16:29:20|201813.8|201663.8|201811.7|201661.7|201813.8|201713.6|201760.8|201659.8|25
1634747370000|2021-10-20 16:29:30|201811.9|201661.9|201810.6|201660.6|201811.9|201661.9|201798.3|201648.3|34
1634747380000|2021-10-20 16:29:40|201810.5|201660.5|201811.3|201661.3|201814.8|201664.8|201808.6|201658.6|33
1634747390000|2021-10-20 16:29:50|201811.5|201661.5|201804.3|201654.3|201819.1|201716.4|201766.4|201652.6|27
1634747400000|2021-10-20 16:30:00|201803.4|201653.4|201754.6|201704.6|201805.9|201704.6|201751.8|201653.4|12
1634747410000|2021-10-20 16:30:10|201755.1|201705.1|201804|201654|201805.3|201705.1|201755.1|201654|11
1634747420000|2021-10-20 16:30:20|201804.5|201654.5|201804.3|201654.3|201804.7|201654.7|201803.9|201653.9|11
1634747430000|2021-10-20 16:30:30|201804.8|201654.8|201755|201705|201804.9|201705|201754.7|201654.2|12
1634747440000|2021-10-20 16:30:40|201755.1|201705.1|201754.9|201704.9|201755.2|201705.2|201754.6|201704.6|10
1634747450000|2021-10-20 16:30:50|201755|201705|201794.6|201644.6|201804.4|201705.2|201754.8|201644.6|24
1634747460000|2021-10-20 16:31:00|201795.2|201645.2|201800|201650|201800.3|201650.3|201791.6|201641.6|27
1634747470000|2021-10-20 16:31:10|201798.9|201648.9|201792.1|201642.1|201800|201691.3|201741.3|201634.6|26
1634747480000|2021-10-20 16:31:20|201792|201642|201797.8|201647.8|201798.2|201648.2|201791.8|201641.8|28
1634747490000|2021-10-20 16:31:30|201798.9|201648.9|201789.5|201639.5|201804.3|201704.1|201752.6|201639.5|28
1634747500000|2021-10-20 16:31:40|201795.7|201645.7|201786.8|201636.8|201795.7|201691.2|201740.1|201631.4|32
1634747510000|2021-10-20 16:31:50|201787.8|201637.8|201785.3|201635.3|201790.1|201640.1|201782.6|201632.6|30
1634747520000|2021-10-20 16:32:00|201783.5|201633.5|201785.2|201635.2|201785.7|201635.7|201782.1|201632.1|21
1634747530000|2021-10-20 16:32:10|201784.9|201634.9|201783.3|201633.3|201784.9|201682.1|201725.9|201630.2|33
1634747540000|2021-10-20 16:32:20|201784.4|201634.4|201783.5|201633.5|201788.4|201638.4|201782.1|201632.1|31
1634747550000|2021-10-20 16:32:30|201784.2|201634.2|201784|201634|201785.2|201635.2|201779.3|201629.3|29
1634747560000|2021-10-20 16:32:40|201783.8|201633.8|201788|201638|201788.5|201687.7|201735.1|201633.8|32
1634747570000|2021-10-20 16:32:50|201786.7|201636.7|201786.5|201636.5|201788|201684.5|201732.5|201632.3|32
1634747580000|2021-10-20 16:33:00|201785.8|201635.8|201784.9|201634.9|201788.2|201638.2|201784|201634|22
1634747590000|2021-10-20 16:33:10|201785.2|201635.2|201783.1|201633.1|201785.8|201635.8|201783.1|201633.1|15
1634747600000|2021-10-20 16:33:20|201784.4|201634.4|201738.9|201688.9|201787.7|201689.3|201732.7|201625.4|24
1634747610000|2021-10-20 16:33:30|201737.9|201687.9|201776.1|201626.1|201786.5|201687.9|201734.7|201626.1|28
1634747620000|2021-10-20 16:33:40|201782.1|201632.1|201782.6|201632.6|201785.2|201635.2|201780.7|201630.7|27
1634747630000|2021-10-20 16:33:50|201783|201633|201781.1|201631.1|201785|201635|201779.3|201629.3|28
1634747640000|2021-10-20 16:34:00|201781.8|201631.8|201782|201632|201783.5|201682.3|201728.9|201628.8|33
1634747650000|2021-10-20 16:34:10|201781.3|201631.3|201782|201632|201785.4|201635.4|201781.3|201631.3|29
1634747660000|2021-10-20 16:34:20|201783.2|201633.2|201784.1|201634.1|201784.4|201634.4|201781.6|201631.6|28
1634747670000|2021-10-20 16:34:30|201783.8|201633.8|201784|201634|201785.9|201635.9|201782.8|201632.8|26
1634747680000|2021-10-20 16:34:40|201784.5|201634.5|201782.7|201632.7|201784.7|201682.9|201732.9|201629.9|17
1634747690000|2021-10-20 16:34:50|201784.3|201634.3|201789|201639|201790.8|201640.8|201781.7|201631.7|28
1634747700000|2021-10-20 16:35:00|201789.1|201639.1|201786.2|201636.2|201789.2|201639.2|201786.1|201636.1|18
1634747710000|2021-10-20 16:35:10|201786.6|201636.6|201785.2|201635.2|201786.8|201636.8|201783|201633|13
1634747720000|2021-10-20 16:35:20|201783.1|201633.1|201780.7|201630.7|201785.9|201635.9|201779.9|201629.9|14
1634747730000|2021-10-20 16:35:30|201780.3|201630.3|201782|201632|201783.2|201633.2|201779.6|201629.6|24
1634747740000|2021-10-20 16:35:40|201783.6|201633.6|201781.4|201631.4|201784.7|201634.7|201779.2|201629.2|32
1634747750000|2021-10-20 16:35:50|201783.3|201633.3|201782.9|201632.9|201787|201637|201782.8|201632.8|28
1634747760000|2021-10-20 16:36:00|201784.5|201634.5|201778.3|201628.3|201786.5|201636.5|201776.6|201626.6|37
1634747770000|2021-10-20 16:36:10|201776.3|201626.3|201775.3|201625.3|201779.6|201629.6|201775.2|201625.2|18
1634747780000|2021-10-20 16:36:20|201773.4|201623.4|201717|201667|201773.9|201670.4|201716.4|201616.3|22
1634747790000|2021-10-20 16:36:30|201715|201665|201713.9|201663.9|201717.1|201667.1|201713.9|201663.9|8
1634747800000|2021-10-20 16:36:40|201714.6|201664.6|201763.4|201613.4|201767.3|201665.5|201713.6|201611.7|19
1634747810000|2021-10-20 16:36:50|201763.2|201613.2|201722.8|201672.8|201776.8|201673.9|201718.6|201613.2|30
1634747820000|2021-10-20 16:37:00|201722.3|201672.3|201702.4|201652.4|201775.3|201673|201701.4|201602.5|27
1634747830000|2021-10-20 16:37:10|201702.7|201652.7|201748.6|201598.6|201749.5|201652.7|201692.7|201594|30
1634747840000|2021-10-20 16:37:20|201747.8|201597.8|201744.8|201594.8|201748.5|201647.3|201696.2|201594.8|26
1634747850000|2021-10-20 16:37:30|201747|201597|201694.1|201644.1|201750|201645.8|201691.2|201591.3|27
1634747860000|2021-10-20 16:37:40|201693.8|201643.8|201697.5|201647.5|201698|201648|201693.8|201643.8|26
1634747870000|2021-10-20 16:37:50|201697.4|201647.4|201695|201645|201747.1|201648.1|201695|201593.4|25
1634747880000|2021-10-20 16:38:00|201694.6|201644.6|201779.4|201629.4|201780.5|201644.6|201693.6|201589.5|31
1634747890000|2021-10-20 16:38:10|201778.9|201628.9|201779.1|201629.1|201779.1|201677.2|201726.9|201626.9|31
1634747900000|2021-10-20 16:38:20|201778.9|201628.9|201775.2|201625.2|201778.9|201628.9|201772.1|201622.1|19
1634747910000|2021-10-20 16:38:30|201772.5|201622.5|201778.3|201628.3|201778.3|201628.3|201768.2|201618.2|38
1634747920000|2021-10-20 16:38:40|201777.7|201627.7|201780.6|201630.6|201782|201632|201777.7|201627.7|28
1634747930000|2021-10-20 16:38:50|201780.2|201630.2|201776.2|201626.2|201780.2|201630.2|201774.6|201624.6|35
1634747940000|2021-10-20 16:39:00|201776.9|201626.9|201773.4|201623.4|201776.9|201626.9|201770.6|201620.6|34
1634747950000|2021-10-20 16:39:10|201774.5|201624.5|201762.1|201612.1|201775|201625|201756.5|201606.5|34
1634747960000|2021-10-20 16:39:20|201761.2|201611.2|201761.1|201611.1|201762.1|201612.1|201759.6|201609.6|24
1634747970000|2021-10-20 16:39:30|201760.9|201610.9|201758|201608|201760.9|201610.9|201756.2|201606.2|18
1634747980000|2021-10-20 16:39:40|201757.9|201607.9|201759.1|201609.1|201760.9|201610.9|201757.4|201607.4|23
1634747990000|2021-10-20 16:39:50|201758.8|201608.8|201760.7|201610.7|201760.7|201610.7|201758.2|201608.2|18
1634748000000|2021-10-20 16:40:00|201760.1|201610.1|201758.9|201608.9|201760.1|201610.1|201755.7|201605.7|26
1634748010000|2021-10-20 16:40:10|201761.9|201611.9|201758.1|201608.1|201762.2|201612.2|201757|201607|28
1634748020000|2021-10-20 16:40:20|201759|201609|201761|201611|201761.2|201611.2|201759|201609|22
1634748030000|2021-10-20 16:40:30|201760.8|201610.8|201756.8|201606.8|201760.9|201610.9|201756.8|201606.8|24
1634748040000|2021-10-20 16:40:40|201756.6|201606.6|201759|201609|201759.4|201609.4|201756|201606|19
1634748050000|2021-10-20 16:40:50|201757.5|201607.5|201755.3|201605.3|201758|201608|201755.3|201605.3|15
1634748060000|2021-10-20 16:41:00|201755.2|201605.2|201756.3|201606.3|201757.9|201607.9|201755.2|201605.2|22
1634748070000|2021-10-20 16:41:10|201756.2|201606.2|201761.4|201611.4|201761.4|201611.4|201756.2|201606.2|18
1634748080000|2021-10-20 16:41:20|201761.2|201611.2|201780|201630|201780|201630|201758.6|201608.6|28
1634748090000|2021-10-20 16:41:30|201731.5|201681.5|201792.8|201642.8|201795.4|201697.3|201730.7|201639.7|30
1634748100000|2021-10-20 16:41:40|201791.4|201641.4|201788.8|201638.8|201791.4|201641.4|201786.1|201636.1|33
1634748110000|2021-10-20 16:41:50|201789.2|201639.2|201790.1|201640.1|201790.6|201640.6|201788.2|201638.2|26
1634748120000|2021-10-20 16:42:00|201790.4|201640.4|201790|201640|201791.1|201641.1|201789|201639|19
1634748130000|2021-10-20 16:42:10|201789.9|201639.9|201793.3|201643.3|201793.3|201643.3|201789.9|201639.9|23
1634748140000|2021-10-20 16:42:20|201792.8|201642.8|201792.1|201642.1|201792.9|201642.9|201790.4|201640.4|17
1634748150000|2021-10-20 16:42:30|201791.8|201641.8|201792.8|201642.8|201792.8|201642.8|201788.6|201638.6|28
1634748160000|2021-10-20 16:42:40|201795|201645|201795.3|201645.3|201795.4|201695.2|201740.2|201641|34
1634748170000|2021-10-20 16:42:50|201795.8|201645.8|201794.7|201644.7|201796.4|201646.4|201793.3|201643.3|27
1634748180000|2021-10-20 16:43:00|201792.5|201642.5|201790.1|201640.1|201793.3|201643.3|201789.6|201639.6|27
1634748190000|2021-10-20 16:43:10|201790.3|201640.3|201783.2|201633.2|201790.3|201640.3|201782.4|201632.4|26
1634748200000|2021-10-20 16:43:20|201782.8|201632.8|201823.1|201673.1|201824.5|201674.5|201781.3|201631.3|31
1634748210000|2021-10-20 16:43:30|201821.8|201671.8|201777.2|201727.2|201826.3|201727.8|201771.8|201671.5|31
1634748220000|2021-10-20 16:43:40|201777.5|201727.5|201826.4|201676.4|201827|201727.5|201775.3|201674.9|17
1634748230000|2021-10-20 16:43:50|201825.6|201675.6|201826.4|201676.4|201827.2|201677.2|201825.5|201675.5|20
1634748240000|2021-10-20 16:44:00|201778.1|201728.1|201841|201691|201841|201728.3|201778.1|201683.8|27
1634748250000|2021-10-20 16:44:10|201840.6|201690.6|201838.6|201688.6|201840.9|201690.9|201837|201687|30
1634748260000|2021-10-20 16:44:20|201839.2|201689.2|201832.7|201682.7|201839.2|201689.2|201831|201681|33
1634748270000|2021-10-20 16:44:30|201831.8|201681.8|201829.5|201679.5|201833.2|201683.2|201827.1|201677.1|33
1634748280000|2021-10-20 16:44:40|201830.4|201680.4|201827.9|201677.9|201830.9|201680.9|201827.7|201677.7|25
1634748290000|2021-10-20 16:44:50|201828|201678|201798.3|201648.3|201828|201678|201797.3|201647.3|26
1634748300000|2021-10-20 16:45:00|201797.4|201647.4|201794.3|201644.3|201800.3|201650.3|201792.1|201642.1|25
1634748310000|2021-10-20 16:45:10|201795|201645|201793.9|201643.9|201795.9|201645.9|201792.8|201642.8|26
1634748320000|2021-10-20 16:45:20|201792.4|201642.4|201790.6|201640.6|201793.7|201643.7|201786.7|201636.7|29
1634748330000|2021-10-20 16:45:30|201789|201639|201787.5|201637.5|201791.7|201641.7|201787.3|201637.3|22
1634748340000|2021-10-20 16:45:40|201791.2|201641.2|201791.8|201641.8|201792.8|201642.8|201790.9|201640.9|19
1634748350000|2021-10-20 16:45:50|201792.2|201642.2|201797.9|201647.9|201798.5|201648.5|201792.2|201642.2|22
1634748360000|2021-10-20 16:46:00|201797|201647|201795.6|201645.6|201799.2|201649.2|201795.4|201645.4|20
1634748370000|2021-10-20 16:46:10|201797.5|201647.5|201801.7|201651.7|201802.4|201652.4|201797.4|201647.4|21
1634748380000|2021-10-20 16:46:20|201801.1|201651.1|201796.3|201646.3|201801.1|201651.1|201796.3|201646.3|22
1634748390000|2021-10-20 16:46:30|201796.7|201646.7|201795|201645|201797.1|201647.1|201794.3|201644.3|18
1634748400000|2021-10-20 16:46:40|201791|201641|201784.6|201634.6|201793.1|201643.1|201782.7|201632.7|23
1634748410000|2021-10-20 16:46:50|201785.2|201635.2|201782.2|201632.2|201787.3|201637.3|201780|201630|22
1634748420000|2021-10-20 16:47:00|201781.9|201631.9|201790.4|201640.4|201792.4|201642.4|201781.9|201631.9|31
1634748430000|2021-10-20 16:47:10|201790.3|201640.3|201787.5|201637.5|201790.3|201640.3|201787.5|201637.5|18
1634748440000|2021-10-20 16:47:20|201787.3|201637.3|201743.4|201693.4|201791.2|201693.4|201743.3|201635.6|17
1634748450000|2021-10-20 16:47:30|201743|201693|201794.5|201644.5|201795.2|201695.6|201742.7|201644|22
1634748460000|2021-10-20 16:47:40|201793.3|201643.3|201795.3|201645.3|201795.8|201645.8|201793.3|201643.3|21
1634748470000|2021-10-20 16:47:50|201794.6|201644.6|201793.6|201643.6|201795.7|201645.7|201793.3|201643.3|20
1634748480000|2021-10-20 16:48:00|201793.1|201643.1|201785.7|201635.7|201795.9|201645.9|201784.5|201634.5|30
1634748490000|2021-10-20 16:48:10|201783.3|201633.3|201783.7|201633.7|201786.1|201636.1|201783.3|201633.3|15
1634748500000|2021-10-20 16:48:20|201785.4|201635.4|201784.2|201634.2|201786.2|201636.2|201783|201633|23
1634748510000|2021-10-20 16:48:30|201784.7|201634.7|201782.9|201632.9|201784.7|201634.7|201781.4|201631.4|14
1634748520000|2021-10-20 16:48:40|201783.5|201633.5|201768.5|201618.5|201783.5|201633.5|201764|201614|25
1634748530000|2021-10-20 16:48:50|201769.4|201619.4|201766.5|201616.5|201769.4|201619.4|201766.4|201616.4|13
1634748540000|2021-10-20 16:49:00|201766.6|201616.6|201768.7|201618.7|201773.8|201670.9|201718.9|201616.6|21
1634748550000|2021-10-20 16:49:10|201768.6|201618.6|201768.6|201618.6|201772.7|201622.7|201768|201618|30
1634748560000|2021-10-20 16:49:20|201768.5|201618.5|201767.2|201617.2|201769.9|201666.6|201716.6|201616.2|20
1634748570000|2021-10-20 16:49:30|201767|201617|201718.3|201668.3|201776|201672.8|201718.3|201617|28
1634748580000|2021-10-20 16:49:40|201717.9|201667.9|201771.4|201621.4|201772.4|201673.3|201717.9|201618.2|35
1634748590000|2021-10-20 16:49:50|201771|201621|201803.6|201653.6|201805.3|201704.8|201717.8|201619|32
1634748600000|2021-10-20 16:50:00|201805|201655|201803.7|201653.7|201805.4|201655.4|201801.8|201651.8|27
1634748610000|2021-10-20 16:50:10|201803|201653|201799.7|201649.7|201805.2|201655.2|201799.7|201649.7|23
1634748620000|2021-10-20 16:50:20|201799.4|201649.4|201796.7|201646.7|201800|201650|201795.8|201645.8|18
1634748630000|2021-10-20 16:50:30|201796.9|201646.9|201794.3|201644.3|201796.9|201646.9|201794.1|201644.1|19
1634748640000|2021-10-20 16:50:40|201794.8|201644.8|201792.8|201642.8|201794.8|201692.3|201742.3|201641.4|20
1634748650000|2021-10-20 16:50:50|201793.1|201643.1|201795.7|201645.7|201795.7|201645.7|201791.7|201641.7|19
1634748660000|2021-10-20 16:51:00|201795.5|201645.5|201792.7|201642.7|201795.6|201645.6|201792.7|201642.7|21
1634748670000|2021-10-20 16:51:10|201792.5|201642.5|201794.4|201644.4|201794.4|201644.4|201792.3|201642.3|12
1634748680000|2021-10-20 16:51:20|201794.5|201644.5|201796|201646|201796.5|201646.5|201793.1|201643.1|25
1634748690000|2021-10-20 16:51:30|201796.1|201646.1|201800|201650|201800|201650|201794.2|201644.2|24
1634748700000|2021-10-20 16:51:40|201800.3|201650.3|201799.5|201649.5|201801.8|201651.8|201799.4|201649.4|23
1634748710000|2021-10-20 16:51:50|201800.7|201650.7|201800.7|201650.7|201802.9|201652.9|201799.4|201649.4|23
1634748720000|2021-10-20 16:52:00|201800.5|201650.5|201801.3|201651.3|201802.3|201652.3|201800.1|201650.1|20
1634748730000|2021-10-20 16:52:10|201801.2|201651.2|201804.6|201654.6|201805.6|201655.6|201801.2|201651.2|17
1634748740000|2021-10-20 16:52:20|201804.4|201654.4|201799.3|201649.3|201804.5|201654.5|201797.2|201647.2|14
1634748750000|2021-10-20 16:52:30|201800|201650|201804.7|201654.7|201805.1|201655.1|201800|201650|15
1634748760000|2021-10-20 16:52:40|201804.9|201654.9|201806.1|201656.1|201806.2|201656.2|201804.7|201654.7|15
1634748770000|2021-10-20 16:52:50|201804.2|201654.2|201809.3|201659.3|201810|201660|201803.6|201653.6|26
1634748780000|2021-10-20 16:53:00|201809.8|201659.8|201817.4|201667.4|201819.6|201669.6|201809.1|201659.1|25
1634748790000|2021-10-20 16:53:10|201777.5|201727.5|201819.2|201669.2|201823.5|201727.5|201777.5|201668.9|20
1634748800000|2021-10-20 16:53:20|201819.3|201669.3|201819.9|201669.9|201820.1|201670.1|201818.5|201668.5|14
1634748810000|2021-10-20 16:53:30|201819|201669|201812.9|201662.9|201819.3|201714.7|201764.7|201661.1|19
1634748820000|2021-10-20 16:53:40|201812.1|201662.1|201808.9|201658.9|201813.2|201707.3|201756.8|201656.7|24
1634748830000|2021-10-20 16:53:50|201808.5|201658.5|201809.3|201659.3|201809.3|201659.3|201806.4|201656.4|26
1634748840000|2021-10-20 16:54:00|201809.1|201659.1|201809.7|201659.7|201811.2|201661.2|201806.3|201656.3|29
1634748850000|2021-10-20 16:54:10|201810.1|201660.1|201807.7|201657.7|201814.1|201664.1|201807.6|201657.6|20
1634748860000|2021-10-20 16:54:20|201808.2|201658.2|201809.8|201659.8|201814.2|201694.4|201742.2|201643.4|29
1634748870000|2021-10-20 16:54:30|201809.5|201659.5|201804.8|201654.8|201809.6|201659.6|201804.8|201654.8|18
1634748880000|2021-10-20 16:54:40|201804.1|201654.1|201803|201653|201805.3|201655.3|201801|201651|28
1634748890000|2021-10-20 16:54:50|201803.3|201653.3|201801.7|201651.7|201806.7|201656.7|201801.6|201651.6|24
1634748900000|2021-10-20 16:55:00|201800.6|201650.6|201800.8|201650.8|201802.5|201652.5|201799.7|201649.7|21
1634748910000|2021-10-20 16:55:10|201800.7|201650.7|201802|201652|201802.2|201652.2|201798.8|201648.8|23
1634748920000|2021-10-20 16:55:20|201802.2|201652.2|201807.8|201657.8|201808|201658|201801.5|201651.5|23
1634748930000|2021-10-20 16:55:30|201807.5|201657.5|201797.2|201647.2|201825.8|201675.8|201795.5|201645.5|29
1634748940000|2021-10-20 16:55:40|201797.5|201647.5|201800.9|201650.9|201806|201656|201794.8|201644.8|22
1634748950000|2021-10-20 16:55:50|201804.4|201654.4|201809.6|201659.6|201809.6|201659.6|201800.7|201650.7|26
1634748960000|2021-10-20 16:56:00|201809.5|201659.5|201815.8|201665.8|201815.8|201665.8|201805.8|201655.8|29
1634748970000|2021-10-20 16:56:10|201815.5|201665.5|201810.1|201660.1|201815.7|201665.7|201809.6|201659.6|26
1634748980000|2021-10-20 16:56:20|201810.5|201660.5|201820.1|201670.1|201824.2|201674.2|201807.8|201657.8|19
1634748990000|2021-10-20 16:56:30|201819.9|201669.9|201819.1|201669.1|201819.9|201669.9|201819.1|201669.1|14
1634749000000|2021-10-20 16:56:40|201816.8|201666.8|201812.1|201662.1|201816.8|201666.8|201810.8|201660.8|31
1634749010000|2021-10-20 16:56:50|201813|201663|201812.2|201662.2|201813|201663|201811.7|201661.7|18
1634749020000|2021-10-20 16:57:00|201812|201662|201811.1|201661.1|201813.3|201663.3|201811.1|201661.1|25
1634749030000|2021-10-20 16:57:10|201811.8|201661.8|201817.3|201667.3|201817.7|201667.7|201811.6|201661.6|18
1634749040000|2021-10-20 16:57:20|201817.2|201667.2|201820.9|201670.9|201820.9|201670.9|201817.2|201667.2|21
1634749050000|2021-10-20 16:57:30|201820.2|201670.2|201819.6|201669.6|201820.2|201670.2|201818.9|201668.9|18
1634749060000|2021-10-20 16:57:40|201819.8|201669.8|201820.8|201670.8|201821.3|201671.3|201819.8|201669.8|18
1634749070000|2021-10-20 16:57:50|201820.6|201670.6|201800.1|201650.1|201821.8|201671.8|201800.1|201650.1|19
1634749080000|2021-10-20 16:58:00|201799.8|201649.8|201793.7|201643.7|201799.8|201649.8|201793|201643|27
1634749090000|2021-10-20 16:58:10|201730.7|201680.7|201799.4|201649.4|201801.7|201680.7|201730.7|201638.1|30
1634749100000|2021-10-20 16:58:20|201797.5|201647.5|201801.7|201651.7|201802|201652|201795.9|201645.9|30
1634749110000|2021-10-20 16:58:30|201802.4|201652.4|201799.5|201649.5|201802.8|201652.8|201799.1|201649.1|20
1634749120000|2021-10-20 16:58:40|201799.3|201649.3|201802.7|201652.7|201802.7|201652.7|201797.6|201647.6|33
1634749130000|2021-10-20 16:58:50|201804.2|201654.2|201810.3|201660.3|201813.5|201663.5|201802.7|201652.7|37
1634749140000|2021-10-20 16:59:00|201810.2|201660.2|201809.7|201659.7|201811.1|201661.1|201807.9|201657.9|25
1634749150000|2021-10-20 16:59:10|201810.5|201660.5|201818.4|201668.4|201824.9|201674.9|201810.3|201660.3|32
1634749160000|2021-10-20 16:59:20|201818.7|201668.7|201822.5|201672.5|201824.6|201674.6|201818.3|201668.3|25
1634749170000|2021-10-20 16:59:30|201821.8|201671.8|201815.9|201665.9|201821.9|201671.9|201814.6|201664.6|30
1634749180000|2021-10-20 16:59:40|201816|201666|201816.8|201666.8|201818.1|201668.1|201815.4|201665.4|24
1634749190000|2021-10-20 16:59:50|201819.9|201669.9|201816.2|201666.2|201823.6|201721|201770.3|201664.8|28
1634749200000|2021-10-20 17:00:00|201816.6|201666.6|201806.3|201656.3|201816.6|201666.6|201805.5|201655.5|33
1634749210000|2021-10-20 17:00:10|201811.7|201661.7|201810.3|201660.3|201815.6|201665.6|201805.5|201655.5|32
1634749220000|2021-10-20 17:00:20|201810.4|201660.4|201780.2|201630.2|201811.2|201661.2|201779.9|201629.9|34
1634749230000|2021-10-20 17:00:30|201781.4|201631.4|201790.6|201640.6|201798.9|201648.9|201780.1|201630.1|32
1634749240000|2021-10-20 17:00:40|201790.3|201640.3|201799.4|201649.4|201806.3|201656.3|201790.3|201640.3|35
1634749250000|2021-10-20 17:00:50|201798.8|201648.8|201784.4|201634.4|201798.8|201648.8|201780.2|201630.2|29
1634749260000|2021-10-20 17:01:00|201784.3|201634.3|201791.2|201641.2|201796.3|201646.3|201784.3|201634.3|29
1634749270000|2021-10-20 17:01:10|201791|201641|201791.4|201641.4|201792.2|201642.2|201789.9|201639.9|15
1634749280000|2021-10-20 17:01:20|201792|201642|201805|201655|201806.2|201656.2|201791.8|201641.8|32
1634749290000|2021-10-20 17:01:30|201804.9|201654.9|201800.2|201650.2|201806.8|201656.8|201799|201649|29
1634749300000|2021-10-20 17:01:40|201800.7|201650.7|201799.5|201649.5|201805.7|201655.7|201797.2|201647.2|24
1634749310000|2021-10-20 17:01:50|201800.1|201650.1|201870.1|201720.1|201870.1|201760|201800.1|201650.1|32
1634749320000|2021-10-20 17:02:00|201859.9|201709.9|201892.9|201742.9|201906|201756|201859.9|201709.9|40
1634749330000|2021-10-20 17:02:10|201891.9|201741.9|201910.4|201760.4|201915.3|201765.3|201889.2|201739.2|36
1634749340000|2021-10-20 17:02:20|201908.7|201758.7|201872.3|201722.3|201908.7|201758.7|201872.3|201722.3|34
1634749350000|2021-10-20 17:02:30|201873.2|201723.2|201860.9|201710.9|201874.1|201724.1|201860.9|201710.9|36
1634749360000|2021-10-20 17:02:40|201862.1|201712.1|201876.8|201726.8|201882.6|201732.6|201861.1|201711.1|35
1634749370000|2021-10-20 17:02:50|201879.5|201729.5|201870.1|201720.1|201880.6|201730.6|201867.8|201717.8|27
1634749380000|2021-10-20 17:03:00|201868.6|201718.6|201863.4|201713.4|201875.2|201725.2|201860.6|201710.6|33
1634749390000|2021-10-20 17:03:10|201860.1|201710.1|201872.5|201722.5|201872.5|201722.5|201860.1|201710.1|21
1634749400000|2021-10-20 17:03:20|201871.8|201721.8|201875|201725|201875|201725|201867.4|201717.4|31
1634749410000|2021-10-20 17:03:30|201875.1|201725.1|201880.6|201730.6|201880.6|201730.6|201875|201725|27
1634749420000|2021-10-20 17:03:40|201880.2|201730.2|201881.6|201731.6|201887.8|201737.8|201880.2|201730.2|34
1634749430000|2021-10-20 17:03:50|201879.3|201729.3|201915.8|201765.8|201916|201766|201879.3|201729.3|28
1634749440000|2021-10-20 17:04:00|201919|201769|201911.4|201761.4|201919|201769|201904.8|201754.8|32
1634749450000|2021-10-20 17:04:10|201911.5|201761.5|201906.7|201756.7|201920.7|201770.7|201906|201756|29
1634749460000|2021-10-20 17:04:20|201906.2|201756.2|201909.2|201759.2|201921.9|201771.9|201906.2|201756.2|31
1634749470000|2021-10-20 17:04:30|201911|201761|201925.3|201775.3|201925.3|201775.3|201907.6|201757.6|28
1634749480000|2021-10-20 17:04:40|201924.4|201774.4|201952.5|201802.5|201952.5|201802.5|201923.4|201773.4|26
1634749490000|2021-10-20 17:04:50|201951.1|201801.1|201936.8|201786.8|201951.1|201801.1|201936.8|201786.8|32
1634749500000|2021-10-20 17:05:00|201938.7|201788.7|201919.4|201769.4|201939.2|201789.2|201919.4|201769.4|36
1634749510000|2021-10-20 17:05:10|201916|201766|201925|201775|201926.9|201776.9|201913|201763|32
1634749520000|2021-10-20 17:05:20|201924.9|201774.9|201923.8|201773.8|201930.9|201780.9|201922.4|201772.4|28
1634749530000|2021-10-20 17:05:30|201923.7|201773.7|201925.4|201775.4|201930|201780|201921.1|201771.1|35
1634749540000|2021-10-20 17:05:40|201925.7|201775.7|201944|201794|201946.7|201796.7|201923.4|201773.4|26
1634749550000|2021-10-20 17:05:50|201941.5|201791.5|201941.5|201791.5|201952.4|201802.4|201934.7|201784.7|31
1634749560000|2021-10-20 17:06:00|201943.7|201793.7|201948.5|201798.5|201949.9|201799.9|201933.7|201783.7|30
1634749570000|2021-10-20 17:06:10|201951.1|201801.1|201954|201804|201954|201804|201947.7|201797.7|24
1634749580000|2021-10-20 17:06:20|201954.7|201804.7|201933.3|201783.3|201954.7|201804.7|201924.3|201774.3|31
1634749590000|2021-10-20 17:06:30|201933.5|201783.5|201942|201792|201942.6|201792.6|201933.5|201783.5|30
1634749600000|2021-10-20 17:06:40|201942.1|201792.1|201938.5|201788.5|201942.1|201792.1|201936.1|201786.1|24
1634749610000|2021-10-20 17:06:50|201938.6|201788.6|201931|201781|201938.8|201788.8|201930.1|201780.1|23
1634749620000|2021-10-20 17:07:00|201931.5|201781.5|201932.5|201782.5|201937.4|201787.4|201930.6|201780.6|27
1634749630000|2021-10-20 17:07:10|201932.4|201782.4|201933.1|201783.1|201934.7|201784.7|201932.4|201782.4|18
1634749640000|2021-10-20 17:07:20|201933.7|201783.7|201935.5|201785.5|201936.2|201786.2|201933.7|201783.7|20
1634749650000|2021-10-20 17:07:30|201936.2|201786.2|201935.7|201785.7|201937.1|201787.1|201933.1|201783.1|24
1634749660000|2021-10-20 17:07:40|201935.2|201785.2|201918.7|201768.7|201935.8|201785.8|201917.9|201767.9|22
1634749670000|2021-10-20 17:07:50|201918.4|201768.4|201912|201762|201920.8|201770.8|201909.6|201759.6|34
1634749680000|2021-10-20 17:08:00|201912.1|201762.1|201912.1|201762.1|201913.6|201763.6|201909.2|201759.2|28
1634749690000|2021-10-20 17:08:10|201911.6|201761.6|201911.6|201761.6|201916.8|201766.8|201911.6|201761.6|28
1634749700000|2021-10-20 17:08:20|201912.2|201762.2|201912.7|201762.7|201916|201766|201910.6|201760.6|25
1634749710000|2021-10-20 17:08:30|201913.5|201763.5|201921.6|201771.6|201924.6|201774.6|201909.6|201759.6|32
1634749720000|2021-10-20 17:08:40|201924.2|201774.2|201918.9|201768.9|201924.2|201774.2|201910.8|201760.8|29
1634749730000|2021-10-20 17:08:50|201918.6|201768.6|201927|201777|201935.5|201785.5|201918.6|201768.6|33
1634749740000|2021-10-20 17:09:00|201928.4|201778.4|201934.6|201784.6|201946.3|201796.3|201928.4|201778.4|29
1634749750000|2021-10-20 17:09:10|201937.5|201787.5|201939.1|201789.1|201939.7|201789.7|201927.2|201777.2|28
1634749760000|2021-10-20 17:09:20|201937.6|201787.6|201940.3|201790.3|201941.2|201791.2|201936.6|201786.6|18
1634749770000|2021-10-20 17:09:30|201940.6|201790.6|201948.9|201798.9|201948.9|201798.9|201938.7|201788.7|22
1634749780000|2021-10-20 17:09:40|201947.4|201797.4|201940.6|201790.6|201948.7|201798.7|201940.1|201790.1|28
1634749790000|2021-10-20 17:09:50|201940.4|201790.4|201941.4|201791.4|201943.5|201793.5|201940.4|201790.4|27
1634749800000|2021-10-20 17:10:00|201942.6|201792.6|201938.4|201788.4|201943.2|201793.2|201932.4|201782.4|32
1634749810000|2021-10-20 17:10:10|201938.6|201788.6|201938.8|201788.8|201940.5|201790.5|201930.4|201780.4|25
1634749820000|2021-10-20 17:10:20|201937.3|201787.3|201927.2|201777.2|201938.5|201788.5|201927.2|201777.2|29
1634749830000|2021-10-20 17:10:30|201928.9|201778.9|201962|201812|201962|201812|201927.5|201777.5|30
1634749840000|2021-10-20 17:10:40|201963.8|201813.8|201963.7|201813.7|201965.3|201815.3|201961.7|201811.7|22
1634749850000|2021-10-20 17:10:50|201963.2|201813.2|201996.2|201846.2|202001.6|201851.6|201963.2|201813.2|30
1634749860000|2021-10-20 17:11:00|201993|201843|201980|201830|201993|201843|201978.6|201828.6|35
1634749870000|2021-10-20 17:11:10|201979.9|201829.9|201980.4|201830.4|201980.4|201830.4|201979.1|201829.1|24
1634749880000|2021-10-20 17:11:20|201980.5|201830.5|201994.2|201844.2|201995.5|201845.5|201980.5|201830.5|25
1634749890000|2021-10-20 17:11:30|201995.6|201845.6|201982.8|201832.8|201995.6|201845.6|201981.8|201831.8|33
1634749900000|2021-10-20 17:11:40|201984.3|201834.3|201980.2|201830.2|201984.3|201834.3|201980.2|201830.2|20
1634749910000|2021-10-20 17:11:50|201981.2|201831.2|201976.3|201826.3|201984.9|201834.9|201976.3|201826.3|30
1634749920000|2021-10-20 17:12:00|201977.3|201827.3|201922.6|201872.6|201982.1|201872.6|201922.6|201808|30
1634749930000|2021-10-20 17:12:10|201968.2|201818.2|201966.2|201816.2|201976.1|201826.1|201963.2|201813.2|29
1634749940000|2021-10-20 17:12:20|201964.9|201814.9|201964.3|201814.3|201966.4|201816.4|201959.3|201809.3|31
1634749950000|2021-10-20 17:12:30|201964.4|201814.4|201974.7|201824.7|201974.7|201824.7|201962.8|201812.8|31
1634749960000|2021-10-20 17:12:40|201974.4|201824.4|201982.9|201832.9|201990.9|201840.9|201964.6|201814.6|27
1634749970000|2021-10-20 17:12:50|201984.8|201834.8|201989|201839|201991.2|201841.2|201983.9|201833.9|20
1634749980000|2021-10-20 17:13:00|201988.8|201838.8|201986.8|201836.8|201988.8|201838.8|201983.7|201833.7|14
1634749990000|2021-10-20 17:13:10|201986.9|201836.9|201986.2|201836.2|201987.3|201837.3|201983.1|201833.1|20
1634750000000|2021-10-20 17:13:20|201988.6|201838.6|201986.5|201836.5|201989.6|201839.6|201986.2|201836.2|21
1634750010000|2021-10-20 17:13:30|201986.6|201836.6|201987.6|201837.6|201987.6|201837.6|201986.6|201836.6|3
1634750020000|2021-10-20 17:13:40|201986.5|201836.5|201987.6|201837.6|201988|201838|201984.3|201834.3|17
1634750030000|2021-10-20 17:13:50|201987.3|201837.3|201987.7|201837.7|201990.4|201840.4|201987.2|201837.2|16
1634750040000|2021-10-20 17:14:00|201987.8|201837.8|201985.8|201835.8|201992.9|201842.9|201981.5|201831.5|23
1634750050000|2021-10-20 17:14:10|201983.9|201833.9|201982|201832|201986.5|201836.5|201978.4|201828.4|25
1634750060000|2021-10-20 17:14:20|201982.9|201832.9|201980.8|201830.8|201997.4|201847.4|201980.8|201830.8|35
1634750070000|2021-10-20 17:14:30|201931|201881|201978.3|201828.3|201981.5|201881|201931|201826.6|26
1634750080000|2021-10-20 17:14:40|201978|201828|201979|201829|201980.7|201830.7|201977.8|201827.8|21
1634750090000|2021-10-20 17:14:50|201985.8|201835.8|201992.9|201842.9|201998.1|201848.1|201985.8|201835.8|25
1634750100000|2021-10-20 17:15:00|201993.8|201843.8|201993.4|201843.4|201996.8|201896.4|201944.9|201842.9|24
1634750110000|2021-10-20 17:15:10|201993.3|201843.3|201994.2|201844.2|201995.6|201845.6|201992.9|201842.9|22
1634750120000|2021-10-20 17:15:20|201992.2|201842.2|201994.3|201844.3|201994.3|201844.3|201992.2|201842.2|22
1634750130000|2021-10-20 17:15:30|201994.2|201844.2|201993.4|201843.4|201998.4|201848.4|201991.5|201841.5|25
1634750140000|2021-10-20 17:15:40|201993.9|201843.9|201997.3|201847.3|202001.3|201851.3|201992.7|201842.7|27
1634750150000|2021-10-20 17:15:50|201997|201847|202006.1|201856.1|202010.1|201860.1|201997|201847|28
1634750160000|2021-10-20 17:16:00|202004|201854|202005|201855|202005.7|201855.7|202003.4|201853.4|18
1634750170000|2021-10-20 17:16:10|202004.4|201854.4|202001.2|201851.2|202004.4|201854.4|201998.4|201848.4|22
1634750180000|2021-10-20 17:16:20|201999.7|201849.7|202002.8|201852.8|202002.8|201852.8|201999.7|201849.7|13
1634750190000|2021-10-20 17:16:30|202001.1|201851.1|201998|201848|202001.6|201851.6|201998|201848|15
1634750200000|2021-10-20 17:16:40|201997.4|201847.4|202002.6|201852.6|202002.6|201896.7|201946.6|201846.9|17
1634750210000|2021-10-20 17:16:50|201999|201849|202007.2|201857.2|202007.8|201857.8|201997.9|201847.9|30
1634750220000|2021-10-20 17:17:00|202007.3|201857.3|202000.6|201850.6|202007.6|201857.6|201997.8|201847.8|29
1634750230000|2021-10-20 17:17:10|202000|201850|202006|201856|202006.7|201856.7|201994.3|201844.3|22
1634750240000|2021-10-20 17:17:20|202004.6|201854.6|202008.4|201858.4|202008.4|201858.4|202003.1|201853.1|24
1634750250000|2021-10-20 17:17:30|202003.8|201853.8|202003.6|201853.6|202007.1|201857.1|202001.9|201851.9|34
1634750260000|2021-10-20 17:17:40|202003|201853|202002.1|201852.1|202003.4|201853.4|202002.1|201852.1|24
1634750270000|2021-10-20 17:17:50|202003.6|201853.6|202004|201854|202005.5|201855.5|202002.8|201852.8|23
1634750280000|2021-10-20 17:18:00|202003.7|201853.7|202043.1|201893.1|202044.9|201894.9|202002|201852|27
1634750290000|2021-10-20 17:18:10|202039.9|201889.9|202044|201894|202047.6|201897.6|202038.4|201888.4|38
1634750300000|2021-10-20 17:18:20|202032.9|201882.9|202040.3|201890.3|202042.7|201892.7|202032.9|201882.9|36
1634750310000|2021-10-20 17:18:30|202040.2|201890.2|202030.6|201880.6|202040.2|201890.2|202030.6|201880.6|27
1634750320000|2021-10-20 17:18:40|202030.9|201880.9|202035.7|201885.7|202038|201888|202030.9|201880.9|21
1634750330000|2021-10-20 17:18:50|202035.9|201885.9|202023.4|201873.4|202036.4|201886.4|202016.8|201866.8|29
1634750340000|2021-10-20 17:19:00|202021.3|201871.3|202036.2|201886.2|202036.2|201929|201979|201870.4|35
1634750350000|2021-10-20 17:19:10|202039.9|201889.9|202027.5|201877.5|202039.9|201889.9|202026.3|201876.3|30
1634750360000|2021-10-20 17:19:20|202027.3|201877.3|202026.7|201876.7|202027.6|201877.6|202024.8|201874.8|25
1634750370000|2021-10-20 17:19:30|202026.9|201876.9|202024.1|201874.1|202027.2|201877.2|202024.1|201874.1|20
1634750380000|2021-10-20 17:19:40|202024.2|201874.2|202027.3|201877.3|202027.3|201877.3|202023.6|201873.6|15
1634750390000|2021-10-20 17:19:50|202027|201877|202029.9|201879.9|202031.5|201881.5|202026.9|201876.9|24
1634750400000|2021-10-20 17:20:00|202029.8|201879.8|202028|201878|202034.9|201884.9|202027.6|201877.6|26
1634750410000|2021-10-20 17:20:10|202030|201880|202030|201880|202031.8|201881.8|202028.9|201878.9|24
1634750420000|2021-10-20 17:20:20|202029.7|201879.7|202046.1|201896.1|202048.2|201898.2|202029.7|201879.7|31
1634750430000|2021-10-20 17:20:30|202046|201896|202040.9|201890.9|202046.2|201896.2|202038.5|201888.5|29
1634750440000|2021-10-20 17:20:40|202041.2|201891.2|202058|201908|202059.9|201909.9|202040.9|201890.9|26
1634750450000|2021-10-20 17:20:50|202059|201909|202055.5|201905.5|202059.4|201909.4|202054.7|201904.7|21
1634750460000|2021-10-20 17:21:00|202056.4|201906.4|202082.4|201932.4|202084.7|201934.7|202056.4|201906.4|23
1634750470000|2021-10-20 17:21:10|202081.1|201931.1|202079.8|201929.8|202083.5|201933.5|202076|201926|28
1634750480000|2021-10-20 17:21:20|202079.6|201929.6|202033.5|201983.5|202084.6|201983.5|202033.5|201929.5|28
1634750490000|2021-10-20 17:21:30|202032.2|201982.2|202075.4|201925.4|202081.9|201982.2|202030.6|201923.6|21
1634750500000|2021-10-20 17:21:40|202076|201926|202071.5|201921.5|202078.1|201928.1|202070.6|201920.6|21
1634750510000|2021-10-20 17:21:50|202070|201920|202072.6|201922.6|202074.7|201924.7|202060.5|201910.5|29
1634750520000|2021-10-20 17:22:00|202070.2|201920.2|202067.5|201917.5|202072.6|201922.6|202066.7|201916.7|24
1634750530000|2021-10-20 17:22:10|202068.1|201918.1|202069.8|201919.8|202074.8|201968.9|202018.9|201913.3|31
1634750540000|2021-10-20 17:22:20|202019.1|201969.1|202068.9|201918.9|202069.2|201969.5|202018.4|201916.5|31
1634750550000|2021-10-20 17:22:30|202068.7|201918.7|202068.9|201918.9|202069.6|201919.6|202066.5|201916.5|27
1634750560000|2021-10-20 17:22:40|202066.1|201916.1|202064.5|201914.5|202068.6|201918.6|202064.5|201914.5|33
1634750570000|2021-10-20 17:22:50|202065.1|201915.1|202080|201930|202080|201930|202064.1|201914.1|27
1634750580000|2021-10-20 17:23:00|202030.6|201980.6|202074.1|201924.1|202079.7|201980.6|202030.6|201924|25
1634750590000|2021-10-20 17:23:10|202073.6|201923.6|202076.5|201926.5|202080.2|201930.2|202071.2|201921.2|24
1634750600000|2021-10-20 17:23:20|202076.9|201926.9|202072.3|201922.3|202076.9|201926.9|202069.6|201919.6|28
1634750610000|2021-10-20 17:23:30|202072.7|201922.7|202083.8|201933.8|202088.5|201938.5|202072.3|201922.3|31
1634750620000|2021-10-20 17:23:40|202087.6|201937.6|202082.3|201932.3|202090.6|201940.6|202080.6|201930.6|30
1634750630000|2021-10-20 17:23:50|202089.1|201939.1|202096.8|201946.8|202096.8|201946.8|202082|201932|34
1634750640000|2021-10-20 17:24:00|202094.8|201944.8|202097.3|201947.3|202100.2|201950.2|202094.7|201944.7|23
1634750650000|2021-10-20 17:24:10|202099.9|201949.9|202101.7|201951.7|202103.1|201953.1|202096.1|201946.1|25
1634750660000|2021-10-20 17:24:20|202101.3|201951.3|202113.5|201963.5|202120.8|202017.8|202059.7|201951.3|33
1634750670000|2021-10-20 17:24:30|202114.1|201964.1|202121.8|201971.8|202123.9|201973.9|202111|201961|27
1634750680000|2021-10-20 17:24:40|202119|201969|202114.2|201964.2|202121.2|201971.2|202100.5|201950.5|31
1634750690000|2021-10-20 17:24:50|202113.4|201963.4|202111.5|201961.5|202113.7|201963.7|202110|201960|27
1634750700000|2021-10-20 17:25:00|202111.8|201961.8|202117.9|201967.9|202132.8|201982.8|202111.8|201961.8|33
1634750710000|2021-10-20 17:25:10|202116.4|201966.4|202112.6|201962.6|202116.4|201966.4|202104.1|201954.1|34
1634750720000|2021-10-20 17:25:20|202112.2|201962.2|202130|201980|202130.8|201980.8|202112.2|201962.2|30
1634750730000|2021-10-20 17:25:30|202130.4|201980.4|202143.3|201993.3|202143.3|201993.3|202130.2|201980.2|28
1634750740000|2021-10-20 17:25:40|202143.2|201993.2|202131.1|201981.1|202143.2|202034.7|202084.7|201981.1|31
1634750750000|2021-10-20 17:25:50|202132.4|201982.4|202085.2|202035.2|202132.4|202035.2|202080.1|201976.6|29
1634750760000|2021-10-20 17:26:00|202082.7|202032.7|202131.7|201981.7|202134.8|202032.7|202080.5|201977.5|35
1634750770000|2021-10-20 17:26:10|202131.9|201981.9|202138|201988|202143|201993|202131.9|201981.9|31
1634750780000|2021-10-20 17:26:20|202139.6|201989.6|202148.5|201998.5|202160.3|202010.3|202139.5|201989.5|34
1634750790000|2021-10-20 17:26:30|202147|201997|202198.7|202048.7|202199.8|202049.8|202140.9|201990.9|38
1634750800000|2021-10-20 17:26:40|202199.5|202049.5|202192.1|202042.1|202205.2|202055.2|202184.8|202034.8|32
1634750810000|2021-10-20 17:26:50|202189.9|202039.9|202193.1|202043.1|202196.7|202046.7|202189.2|202039.2|35
1634750820000|2021-10-20 17:27:00|202193.7|202043.7|202197.3|202047.3|202197.9|202047.9|202185.7|202035.7|36
1634750830000|2021-10-20 17:27:10|202198.6|202048.6|202211.6|202061.6|202211.6|202061.6|202194.4|202044.4|35
1634750840000|2021-10-20 17:27:20|202211.3|202061.3|202210.2|202060.2|202212.4|202062.4|202210.1|202060.1|22
1634750850000|2021-10-20 17:27:30|202210.7|202060.7|202206.8|202056.8|202211.4|202061.4|202206.8|202056.8|20
1634750860000|2021-10-20 17:27:40|202207|202057|202204|202054|202207.9|202057.9|202199.9|202049.9|24
1634750870000|2021-10-20 17:27:50|202197.7|202047.7|202201.1|202051.1|202202.6|202052.6|202197.7|202047.7|31
1634750880000|2021-10-20 17:28:00|202199.9|202049.9|202172.1|202022.1|202201.4|202051.4|202168.2|202018.2|36
1634750890000|2021-10-20 17:28:10|202116.2|202066.2|202145.9|201995.9|202150.8|202066.2|202116.2|201989.8|34
1634750900000|2021-10-20 17:28:20|202145.7|201995.7|202143.2|201993.2|202170.4|202020.4|202143.2|201993.2|33
1634750910000|2021-10-20 17:28:30|202142|201992|202137.6|201987.6|202158.5|202008.5|202137.6|201987.6|31
1634750920000|2021-10-20 17:28:40|202136.5|201986.5|202132.5|201982.5|202136.5|201986.5|202125.8|201975.8|27
1634750930000|2021-10-20 17:28:50|202132.6|201982.6|202164.2|202014.2|202164.2|202014.2|202132.3|201982.3|27
1634750940000|2021-10-20 17:29:00|202163.2|202013.2|202163.8|202013.8|202166.7|202016.7|202159.4|202009.4|17
1634750950000|2021-10-20 17:29:10|202163.5|202013.5|202151.1|202001.1|202163.5|202013.5|202146.3|201996.3|21
1634750960000|2021-10-20 17:29:20|202151.5|202001.5|202148.9|201998.9|202154|202004|202148.4|201998.4|27
1634750970000|2021-10-20 17:29:30|202150.2|202000.2|202149.6|201999.6|202155.9|202005.9|202147.2|201997.2|28
1634750980000|2021-10-20 17:29:40|202149.1|201999.1|202162.2|202012.2|202164.2|202014.2|202145.3|201995.3|31
1634750990000|2021-10-20 17:29:50|202162.5|202012.5|202158.2|202008.2|202162.5|202012.5|202151.9|202001.9|22
1634751000000|2021-10-20 17:30:00|202159.6|202009.6|202151.2|202001.2|202169.2|202019.2|202150|202000|31
1634751010000|2021-10-20 17:30:10|202151.4|202001.4|202117.6|201967.6|202153.5|202003.5|202112.5|201962.5|36
1634751020000|2021-10-20 17:30:20|202115.7|201965.7|202124.8|201974.8|202126.8|201976.8|202115.7|201965.7|34
1634751030000|2021-10-20 17:30:30|202126.6|201976.6|202124.1|201974.1|202127.9|201977.9|202122.6|201972.6|31
1634751040000|2021-10-20 17:30:40|202122.5|201972.5|202110.6|201960.6|202126.8|201976.8|202110.6|201960.6|30
1634751050000|2021-10-20 17:30:50|202117.8|201967.8|202117.1|201967.1|202121|201971|202111.9|201961.9|29
1634751060000|2021-10-20 17:31:00|202115.7|201965.7|202122.4|201972.4|202124.1|201974.1|202115.7|201965.7|34
1634751070000|2021-10-20 17:31:10|202121.9|201971.9|202122.3|201972.3|202126.7|201976.7|202119.4|201969.4|31
1634751080000|2021-10-20 17:31:20|202121.6|201971.6|202141.3|201991.3|202145.6|201995.6|202121.6|201971.6|29
1634751090000|2021-10-20 17:31:30|202141.6|201991.6|202139.3|201989.3|202143.6|201993.6|202138.6|201988.6|27
1634751100000|2021-10-20 17:31:40|202140.4|201990.4|202140.8|201990.8|202140.8|201990.8|202137.7|201987.7|28
1634751110000|2021-10-20 17:31:50|202141.7|201991.7|202164.6|202014.6|202164.6|202014.6|202139.3|201989.3|26
1634751120000|2021-10-20 17:32:00|202161.5|202011.5|202163.7|202013.7|202163.7|202013.7|202157.7|202007.7|28
1634751130000|2021-10-20 17:32:10|202163.2|202013.2|202151.6|202001.6|202163.5|202013.5|202150.8|202000.8|31
1634751140000|2021-10-20 17:32:20|202152.2|202002.2|202167.7|202017.7|202170.3|202020.3|202152.2|202002.2|27
1634751150000|2021-10-20 17:32:30|202166.2|202016.2|202161.8|202011.8|202172.5|202022.5|202161.5|202011.5|27
1634751160000|2021-10-20 17:32:40|202161.6|202011.6|202157.9|202007.9|202165.6|202015.6|202142.7|201992.7|32
1634751170000|2021-10-20 17:32:50|202156.3|202006.3|202150.8|202000.8|202159.1|202009.1|202147.2|201997.2|20
1634751180000|2021-10-20 17:33:00|202151.1|202001.1|202137.5|201987.5|202151.1|202001.1|202134|201984|25
1634751190000|2021-10-20 17:33:10|202136|201986|202127.7|201977.7|202138|201988|202122.6|201972.6|31
1634751200000|2021-10-20 17:33:20|202128|201978|202128.6|201978.6|202139.1|201989.1|202124.6|201974.6|29
1634751210000|2021-10-20 17:33:30|202129.6|201979.6|202127.5|201977.5|202136|201986|202127.3|201977.3|27
1634751220000|2021-10-20 17:33:40|202125.7|201975.7|202103.7|201953.7|202127.4|201977.4|202089.9|201939.9|28
1634751230000|2021-10-20 17:33:50|202103.9|201953.9|202113.4|201963.4|202122.1|201972.1|202103.9|201953.9|36
1634751240000|2021-10-20 17:34:00|202113.8|201963.8|202108.8|201958.8|202113.8|201963.8|202096.8|201946.8|33
1634751250000|2021-10-20 17:34:10|202109.7|201959.7|202111.2|201961.2|202112.4|201962.4|202108.1|201958.1|30
1634751260000|2021-10-20 17:34:20|202111.5|201961.5|202078.8|201928.8|202111.5|201961.5|202078.8|201928.8|27
1634751270000|2021-10-20 17:34:30|202081.2|201931.2|202073.9|201923.9|202082.8|201932.8|202069.4|201919.4|28
1634751280000|2021-10-20 17:34:40|202068|201918|202054.4|201904.4|202068|201970.6|202020.6|201889.4|29
1634751290000|2021-10-20 17:34:50|202052.4|201902.4|202066.8|201916.8|202069.1|201919.1|202052|201902|30
1634751300000|2021-10-20 17:35:00|202069.6|201919.6|202062.3|201912.3|202069.8|201919.8|202057.4|201907.4|21
1634751310000|2021-10-20 17:35:10|202062.2|201912.2|202043.5|201893.5|202062.6|201912.6|202039.7|201889.7|25
1634751320000|2021-10-20 17:35:20|202042.7|201892.7|202035.8|201885.8|202042.7|201892.7|202035.8|201885.8|28
1634751330000|2021-10-20 17:35:30|202036.3|201886.3|201998.8|201848.8|202038.9|201888.9|201997.5|201847.5|25
1634751340000|2021-10-20 17:35:40|202000.6|201850.6|201997.3|201847.3|202000.9|201850.9|201993.2|201843.2|28
1634751350000|2021-10-20 17:35:50|201997.5|201847.5|202000.6|201850.6|202000.6|201850.6|201994.1|201844.1|22
1634751360000|2021-10-20 17:36:00|202000|201850|201997.5|201847.5|202002.7|201852.7|201995.7|201845.7|28
1634751370000|2021-10-20 17:36:10|201997.6|201847.6|201995.9|201845.9|201999.4|201849.4|201995.9|201845.9|15
1634751380000|2021-10-20 17:36:20|201996.5|201846.5|202007.2|201857.2|202007.5|201857.5|201996|201846|26
1634751390000|2021-10-20 17:36:30|202012.2|201862.2|201992.5|201842.5|202012.8|201862.8|201990.2|201840.2|37
1634751400000|2021-10-20 17:36:40|201993.1|201843.1|201966.7|201816.7|201993.1|201843.1|201963.7|201813.7|33
1634751410000|2021-10-20 17:36:50|201967.3|201817.3|202007.8|201857.8|202007.8|201857.8|201964.3|201814.3|28
1634751420000|2021-10-20 17:37:00|202006.3|201856.3|201975.7|201825.7|202007|201857|201975.7|201825.7|38
1634751430000|2021-10-20 17:37:10|201977.3|201827.3|201971.1|201821.1|201977.7|201827.7|201968.6|201818.6|31
1634751440000|2021-10-20 17:37:20|201972.4|201822.4|201975.4|201825.4|201983.8|201833.8|201972.4|201822.4|31
1634751450000|2021-10-20 17:37:30|201972.5|201822.5|202002.2|201852.2|202002.8|201852.8|201971.6|201821.6|31
1634751460000|2021-10-20 17:37:40|201997.8|201847.8|201990.2|201840.2|202004.4|201854.4|201985.1|201835.1|32
1634751470000|2021-10-20 17:37:50|201995.6|201845.6|201992.2|201842.2|201996.5|201846.5|201989|201839|27
1634751480000|2021-10-20 17:38:00|201992.3|201842.3|202010.1|201860.1|202010.5|201860.5|201991.7|201841.7|31
1634751490000|2021-10-20 17:38:10|202009.8|201859.8|201998.4|201848.4|202012|201862|201998.2|201848.2|19
1634751500000|2021-10-20 17:38:20|202000|201850|202006.6|201856.6|202010.3|201860.3|201996.1|201846.1|30
1634751510000|2021-10-20 17:38:30|202006.9|201856.9|202006.7|201856.7|202008.2|201858.2|202004.3|201854.3|25
1634751520000|2021-10-20 17:38:40|202006.9|201856.9|202006|201856|202007.5|201857.5|202005.8|201855.8|19
1634751530000|2021-10-20 17:38:50|202006.9|201856.9|202008.9|201858.9|202008.9|201858.9|202005.8|201855.8|22
1634751540000|2021-10-20 17:39:00|202008|201858|202014.4|201864.4|202015.3|201865.3|202007.7|201857.7|30
1634751550000|2021-10-20 17:39:10|202014.8|201864.8|202017.4|201867.4|202020.9|201870.9|202009.2|201859.2|31
1634751560000|2021-10-20 17:39:20|202014.9|201864.9|202004.4|201854.4|202018.2|201868.2|202002|201852|25
1634751570000|2021-10-20 17:39:30|202005.7|201855.7|202003|201853|202008.4|201858.4|202001.5|201851.5|34
1634751580000|2021-10-20 17:39:40|202003.3|201853.3|202003.3|201853.3|202007.9|201857.9|202002|201852|27
1634751590000|2021-10-20 17:39:50|202002.4|201852.4|202002.2|201852.2|202006.7|201856.7|201997.6|201847.6|33
1634751600000|2021-10-20 17:40:00|202002.9|201852.9|202012.6|201862.6|202014.7|201864.7|202002.8|201852.8|21
1634751610000|2021-10-20 17:40:10|202014|201864|202012|201862|202016.2|201866.2|202010.4|201860.4|18
1634751620000|2021-10-20 17:40:20|202011.9|201861.9|202011.8|201861.8|202014.4|201864.4|202010.9|201860.9|26
1634751630000|2021-10-20 17:40:30|202012.1|201862.1|202009.2|201859.2|202013.9|201863.9|202008.8|201858.8|27
1634751640000|2021-10-20 17:40:40|202009.6|201859.6|202007.7|201857.7|202014|201864|201983|201833|30
1634751650000|2021-10-20 17:40:50|202008|201858|202003.9|201853.9|202008.1|201858.1|201998.1|201848.1|33
1634751660000|2021-10-20 17:41:00|202003.4|201853.4|202004.4|201854.4|202005.4|201855.4|201994.1|201844.1|33
1634751670000|2021-10-20 17:41:10|202004.9|201854.9|202003.1|201853.1|202004.9|201854.9|202000.5|201850.5|30
1634751680000|2021-10-20 17:41:20|202002.9|201852.9|202006.1|201856.1|202010.3|201860.3|202001.8|201851.8|26
1634751690000|2021-10-20 17:41:30|202005.4|201855.4|202006|201856|202012.3|201862.3|202005|201855|26
1634751700000|2021-10-20 17:41:40|202004.4|201854.4|202002.3|201852.3|202005.7|201855.7|202000.6|201850.6|28
1634751710000|2021-10-20 17:41:50|202001.1|201851.1|202002.5|201852.5|202003.4|201853.4|202000.3|201850.3|22
1634751720000|2021-10-20 17:42:00|202003.9|201853.9|202003.5|201853.5|202004.2|201854.2|202000.3|201850.3|26
1634751730000|2021-10-20 17:42:10|202005.5|201855.5|202005.7|201855.7|202005.9|201855.9|202002.6|201852.6|15
1634751740000|2021-10-20 17:42:20|202005.9|201855.9|202013.1|201863.1|202018.2|201868.2|202001.3|201851.3|29
1634751750000|2021-10-20 17:42:30|202017.9|201867.9|201999.9|201849.9|202017.9|201867.9|201999.6|201849.6|34
1634751760000|2021-10-20 17:42:40|202000.4|201850.4|202004.1|201854.1|202004.1|201854.1|201999.3|201849.3|29
1634751770000|2021-10-20 17:42:50|202004.6|201854.6|201995.6|201845.6|202004.6|201854.6|201995.6|201845.6|26
1634751780000|2021-10-20 17:43:00|201992.4|201842.4|201994.7|201844.7|201998.3|201848.3|201992.4|201842.4|28
1634751790000|2021-10-20 17:43:10|201995.3|201845.3|201995.3|201845.3|201997.9|201847.9|201994|201844|23
1634751800000|2021-10-20 17:43:20|201995.4|201845.4|201992.1|201842.1|201997.5|201847.5|201992|201842|20
1634751810000|2021-10-20 17:43:30|201992.3|201842.3|201999.1|201849.1|202000.1|201850.1|201992.3|201842.3|31
1634751820000|2021-10-20 17:43:40|201999.6|201849.6|201996.5|201846.5|201999.7|201849.7|201992.4|201842.4|30
1634751830000|2021-10-20 17:43:50|201996.3|201846.3|201996.4|201846.4|201997.7|201847.7|201994.2|201844.2|30
1634751840000|2021-10-20 17:44:00|201996.5|201846.5|201990.6|201840.6|201998.8|201848.8|201988.1|201838.1|29
1634751850000|2021-10-20 17:44:10|201990.2|201840.2|201990.7|201840.7|201994.4|201844.4|201987.9|201837.9|34
1634751860000|2021-10-20 17:44:20|201990.8|201840.8|201991.3|201841.3|201993|201843|201989.6|201839.6|26
1634751870000|2021-10-20 17:44:30|201991.2|201841.2|202003.2|201853.2|202003.4|201853.4|201991.2|201841.2|27
1634751880000|2021-10-20 17:44:40|201996.3|201846.3|201994.8|201844.8|201996.3|201846.3|201993.2|201843.2|32
1634751890000|2021-10-20 17:44:50|201995.4|201845.4|201990|201840|201996.4|201846.4|201989.7|201839.7|27
1634751900000|2021-10-20 17:45:00|201990.5|201840.5|201996.5|201846.5|201996.8|201846.8|201989.2|201839.2|31
1634751910000|2021-10-20 17:45:10|201996.7|201846.7|201983.1|201833.1|201996.7|201846.7|201982.6|201832.6|32
1634751920000|2021-10-20 17:45:20|201982.9|201832.9|201981.2|201831.2|201984.1|201834.1|201979.6|201829.6|26
1634751930000|2021-10-20 17:45:30|201981.4|201831.4|201981.8|201831.8|201982|201832|201981.2|201831.2|28
1634751940000|2021-10-20 17:45:40|201981.7|201831.7|201987.7|201837.7|201990.7|201840.7|201978.6|201828.6|31
1634751950000|2021-10-20 17:45:50|201986.9|201836.9|201985.5|201835.5|201988.1|201838.1|201982.6|201832.6|29
1634751960000|2021-10-20 17:46:00|201985.4|201835.4|201986.3|201836.3|201991.1|201841.1|201984.1|201834.1|32
1634751970000|2021-10-20 17:46:10|201986.4|201836.4|201984.9|201834.9|201986.4|201836.4|201984|201834|29
1634751980000|2021-10-20 17:46:20|201985.1|201835.1|201966.2|201816.2|201985.2|201835.2|201963|201813|35
1634751990000|2021-10-20 17:46:30|201967.4|201817.4|201967.6|201817.6|201982.3|201832.3|201966.7|201816.7|34
1634752000000|2021-10-20 17:46:40|201968|201818|201967.1|201817.1|201968.5|201818.5|201966.4|201816.4|34
1634752010000|2021-10-20 17:46:50|201967.2|201817.2|201978.4|201828.4|201981.6|201831.6|201966.9|201816.9|36
1634752020000|2021-10-20 17:47:00|201977.8|201827.8|201977.3|201827.3|201980.6|201830.6|201976.6|201826.6|27
1634752030000|2021-10-20 17:47:10|201978.3|201828.3|201976.7|201826.7|201979.9|201829.9|201975.5|201825.5|35
1634752040000|2021-10-20 17:47:20|201976.8|201826.8|201975.9|201825.9|201980.1|201830.1|201974.9|201824.9|24
1634752050000|2021-10-20 17:47:30|201977.2|201827.2|201978.6|201828.6|201979.3|201829.3|201975.7|201825.7|27
1634752060000|2021-10-20 17:47:40|201978|201828|201978.2|201828.2|201981.3|201831.3|201975.8|201825.8|30
1634752070000|2021-10-20 17:47:50|201978.3|201828.3|201979.1|201829.1|201981.2|201831.2|201978.2|201828.2|24
1634752080000|2021-10-20 17:48:00|201979.2|201829.2|201977.8|201827.8|201979.2|201829.2|201973.5|201823.5|31
1634752090000|2021-10-20 17:48:10|201977.3|201827.3|201984|201834|201986.4|201836.4|201977.3|201827.3|19
1634752100000|2021-10-20 17:48:20|201984.1|201834.1|202002.4|201852.4|202006.9|201856.9|201983.6|201833.6|21
1634752110000|2021-10-20 17:48:30|202003.2|201853.2|202001.7|201851.7|202003.2|201853.2|202000.8|201850.8|16
1634752120000|2021-10-20 17:48:40|202001.8|201851.8|202006.1|201856.1|202007.9|201857.9|202001.5|201851.5|21
1634752130000|2021-10-20 17:48:50|202006|201856|201999.2|201849.2|202006|201856|201999.2|201849.2|18
1634752140000|2021-10-20 17:49:00|201999|201849|202001.6|201851.6|202003.8|201853.8|201998.9|201848.9|27
1634752150000|2021-10-20 17:49:10|202002.5|201852.5|202004|201854|202004.2|201854.2|202001.1|201851.1|28
1634752160000|2021-10-20 17:49:20|202003.8|201853.8|202000.3|201850.3|202004|201854|201999.3|201849.3|21
1634752170000|2021-10-20 17:49:30|202000.8|201850.8|202001.1|201851.1|202001.9|201851.9|202000.3|201850.3|21
1634752180000|2021-10-20 17:49:40|201998.2|201848.2|202017.3|201867.3|202017.3|201867.3|201996.7|201846.7|23
1634752190000|2021-10-20 17:49:50|202015|201865|202013.6|201863.6|202018.6|201868.6|202013.6|201863.6|22
1634752200000|2021-10-20 17:50:00|202014.4|201864.4|202017.8|201867.8|202017.8|201867.8|202012.2|201862.2|17
1634752210000|2021-10-20 17:50:10|202017.7|201867.7|202019.9|201869.9|202019.9|201869.9|202013.5|201863.5|20
1634752220000|2021-10-20 17:50:20|202020.1|201870.1|202019.5|201869.5|202020.6|201870.6|202017.4|201867.4|16
1634752230000|2021-10-20 17:50:30|202019.8|201869.8|202019.2|201869.2|202020.4|201870.4|202018.7|201868.7|11
1634752240000|2021-10-20 17:50:40|202019.6|201869.6|202034.4|201884.4|202037.2|201887.2|202019.5|201869.5|23
1634752250000|2021-10-20 17:50:50|202034.1|201884.1|202050.7|201900.7|202051.9|201901.9|202029.4|201879.4|28
1634752260000|2021-10-20 17:51:00|202051.7|201901.7|202082.1|201932.1|202090|201954.6|202004.6|201900.1|30
1634752270000|2021-10-20 17:51:10|202083.7|201933.7|202078.9|201928.9|202086|201936|202077.4|201927.4|25
1634752280000|2021-10-20 17:51:20|202080|201930|202026.5|201876.5|202083.2|201933.2|202019.1|201869.1|26
1634752290000|2021-10-20 17:51:30|202024.1|201874.1|202021.1|201871.1|202027.2|201877.2|202019.3|201869.3|25
1634752300000|2021-10-20 17:51:40|202021.3|201871.3|202044.2|201894.2|202050.7|201900.7|202021.3|201871.3|29
1634752310000|2021-10-20 17:51:50|202040.9|201890.9|202025.7|201875.7|202042.3|201892.3|202018.3|201868.3|29
1634752320000|2021-10-20 17:52:00|202025.6|201875.6|202020.5|201870.5|202025.8|201875.8|202020.5|201870.5|22
1634752330000|2021-10-20 17:52:10|202022|201872|202015.8|201865.8|202023.2|201873.2|202014.3|201864.3|22
1634752340000|2021-10-20 17:52:20|202016|201866|202017.5|201867.5|202019.8|201869.8|202015.1|201865.1|22
1634752350000|2021-10-20 17:52:30|202018.9|201868.9|202016.8|201866.8|202026.4|201876.4|202016.3|201866.3|25
1634752360000|2021-10-20 17:52:40|202014.8|201864.8|202021|201871|202021|201871|202014.8|201864.8|27
1634752370000|2021-10-20 17:52:50|202021.2|201871.2|202018|201868|202021.2|201871.2|202016.9|201866.9|18
1634752380000|2021-10-20 17:53:00|202018.2|201868.2|202020.5|201870.5|202021.8|201871.8|202016.9|201866.9|21
1634752390000|2021-10-20 17:53:10|202020.3|201870.3|202021.7|201871.7|202023.5|201873.5|202019.9|201869.9|13
1634752400000|2021-10-20 17:53:20|202021.1|201871.1|202020.8|201870.8|202023.1|201873.1|202019.4|201869.4|16
1634752410000|2021-10-20 17:53:30|202020.5|201870.5|202018|201868|202023.2|201873.2|202018|201868|20
1634752420000|2021-10-20 17:53:40|202017.9|201867.9|202020|201870|202022.7|201872.7|202015.9|201865.9|16
1634752430000|2021-10-20 17:53:50|202020.2|201870.2|202016|201866|202020.3|201870.3|202015.8|201865.8|21
1634752440000|2021-10-20 17:54:00|202015.8|201865.8|202017.8|201867.8|202017.9|201867.9|202015.8|201865.8|12
1634752450000|2021-10-20 17:54:10|202017.6|201867.6|202007.5|201857.5|202019.1|201869.1|202007.5|201857.5|21
1634752460000|2021-10-20 17:54:20|202007.9|201857.9|202006.4|201856.4|202010.6|201860.6|202003.6|201853.6|27
1634752470000|2021-10-20 17:54:30|202005.6|201855.6|202005|201855|202009.8|201859.8|202002.9|201852.9|15
1634752480000|2021-10-20 17:54:40|202006.4|201856.4|202006.6|201856.6|202006.6|201856.6|202004.9|201854.9|12
1634752490000|2021-10-20 17:54:50|202006.7|201856.7|202004.4|201854.4|202006.9|201856.9|202002.7|201852.7|17
1634752500000|2021-10-20 17:55:00|202003.6|201853.6|202008.5|201858.5|202015.1|201865.1|202000.1|201850.1|30
1634752510000|2021-10-20 17:55:10|202008.7|201858.7|202002.9|201852.9|202009.9|201859.9|201999.8|201849.8|32
1634752520000|2021-10-20 17:55:20|202002.1|201852.1|202009|201859|202009|201859|202001.5|201851.5|27
1634752530000|2021-10-20 17:55:30|202009.9|201859.9|202008|201858|202009.9|201859.9|202007.2|201857.2|14
1634752540000|2021-10-20 17:55:40|202008.2|201858.2|202010.4|201860.4|202010.4|201860.4|202007.5|201857.5|17
1634752550000|2021-10-20 17:55:50|202009.1|201859.1|202008.2|201858.2|202011.8|201913.4|201960.8|201856.8|25
1634752560000|2021-10-20 17:56:00|202004.8|201854.8|202010.6|201860.6|202013.5|201863.5|202004.3|201854.3|22
1634752570000|2021-10-20 17:56:10|202011|201861|202004.7|201854.7|202011|201861|202003.2|201853.2|25
1634752580000|2021-10-20 17:56:20|202004.9|201854.9|202012.4|201862.4|202013.9|201863.9|202004.5|201854.5|27
1634752590000|2021-10-20 17:56:30|202014.4|201864.4|202007.8|201857.8|202014.4|201864.4|202007.8|201857.8|22
1634752600000|2021-10-20 17:56:40|202007.7|201857.7|202005.1|201855.1|202007.7|201857.7|202003.6|201853.6|20
1634752610000|2021-10-20 17:56:50|202005|201855|202004.5|201854.5|202008.6|201858.6|202003.2|201853.2|16
1634752620000|2021-10-20 17:57:00|202005.5|201855.5|202006.2|201856.2|202008.5|201858.5|202004.9|201854.9|14
1634752630000|2021-10-20 17:57:10|202008.4|201858.4|202004.9|201854.9|202008.4|201858.4|202002.8|201852.8|24
1634752640000|2021-10-20 17:57:20|202004.3|201854.3|202004.1|201854.1|202006.5|201856.5|202002.3|201852.3|24
1634752650000|2021-10-20 17:57:30|202003.9|201853.9|202005.7|201855.7|202006|201856|202002.8|201852.8|12
1634752660000|2021-10-20 17:57:40|202005.1|201855.1|201999.4|201849.4|202010.7|201860.7|201997.4|201847.4|12
1634752670000|2021-10-20 17:57:50|201999.8|201849.8|202016.6|201866.6|202019.9|201869.9|201999.8|201849.8|28
1634752680000|2021-10-20 17:58:00|202015.7|201865.7|202012.6|201862.6|202016.8|201866.8|202012.6|201862.6|34
1634752690000|2021-10-20 17:58:10|202012.9|201862.9|202012.8|201862.8|202016.4|201866.4|202010.7|201860.7|27
1634752700000|2021-10-20 17:58:20|202012.6|201862.6|202012.2|201862.2|202015.5|201865.5|202011.7|201861.7|22
1634752710000|2021-10-20 17:58:30|202013.4|201863.4|202014.1|201864.1|202015|201865|202012.2|201862.2|23
1634752720000|2021-10-20 17:58:40|202016.7|201866.7|202014.1|201864.1|202016.7|201866.7|202013.5|201863.5|29
1634752730000|2021-10-20 17:58:50|202014.6|201864.6|202011.6|201861.6|202016.4|201866.4|202011.6|201861.6|25
1634752740000|2021-10-20 17:59:00|202012.4|201862.4|202008|201858|202012.4|201862.4|202006.6|201856.6|19
1634752750000|2021-10-20 17:59:10|202010.1|201860.1|202009.8|201859.8|202011.1|201861.1|202008.1|201858.1|25
1634752760000|2021-10-20 17:59:20|202009.1|201859.1|202009.8|201859.8|202010.4|201860.4|202008.4|201858.4|23
1634752770000|2021-10-20 17:59:30|202009.5|201859.5|202011.7|201861.7|202012|201862|202007.8|201857.8|21
1634752780000|2021-10-20 17:59:40|202012.3|201862.3|202015.5|201865.5|202015.5|201865.5|202011.2|201861.2|20
1634752790000|2021-10-20 17:59:50|202011.6|201861.6|201989.7|201839.7|202011.6|201861.6|201987.3|201837.3|38
1634752800000|2021-10-20 18:00:00|201991.3|201841.3|201990.8|201840.8|202003.3|201853.3|201980.1|201830.1|36
1634752810000|2021-10-20 18:00:10|201992|201842|201995|201845|201996.4|201846.4|201987.3|201837.3|36
1634752820000|2021-10-20 18:00:20|201992.6|201842.6|201995.5|201845.5|201997.8|201847.8|201992.5|201842.5|34
1634752830000|2021-10-20 18:00:30|201994.2|201844.2|201999.2|201849.2|201999.2|201849.2|201993.7|201843.7|26
1634752840000|2021-10-20 18:00:40|201999.4|201849.4|201989.8|201839.8|201999.4|201849.4|201986.1|201836.1|25
1634752850000|2021-10-20 18:00:50|201989.2|201839.2|201986.2|201836.2|201989.2|201839.2|201981.2|201831.2|35
1634752860000|2021-10-20 18:01:00|201986.6|201836.6|201985.3|201835.3|201987|201837|201982.3|201832.3|21
1634752870000|2021-10-20 18:01:10|201985.1|201835.1|201992.2|201842.2|201998.9|201848.9|201985.1|201835.1|26
1634752880000|2021-10-20 18:01:20|201993.1|201843.1|201986.6|201836.6|201993.1|201843.1|201983.1|201833.1|18
1634752890000|2021-10-20 18:01:30|201987.1|201837.1|201984.4|201834.4|201987.1|201837.1|201983.3|201833.3|21
1634752900000|2021-10-20 18:01:40|201984.2|201834.2|201985.5|201835.5|201985.5|201835.5|201983.7|201833.7|17
1634752910000|2021-10-20 18:01:50|201983.6|201833.6|201963.7|201813.7|201983.6|201833.6|201962.3|201812.3|38
1634752920000|2021-10-20 18:02:00|201964.1|201814.1|201974.6|201824.6|201975.1|201825.1|201964.1|201814.1|25
1634752930000|2021-10-20 18:02:10|201977.3|201827.3|201978.1|201828.1|201981.5|201831.5|201973|201823|32
1634752940000|2021-10-20 18:02:20|201978.4|201828.4|201976.6|201826.6|201978.9|201828.9|201975.6|201825.6|17
1634752950000|2021-10-20 18:02:30|201978.1|201828.1|201982|201832|201983.1|201833.1|201978.1|201828.1|27
1634752960000|2021-10-20 18:02:40|202005.4|201855.4|202017|201867|202021.5|201871.5|202005.4|201855.4|21
1634752970000|2021-10-20 18:02:50|202016.4|201866.4|202008.5|201858.5|202019.9|201869.9|202008.5|201858.5|29
1634752980000|2021-10-20 18:03:00|202010.7|201860.7|202019.9|201869.9|202019.9|201869.9|202010.2|201860.2|32
1634752990000|2021-10-20 18:03:10|202019.6|201869.6|202016.1|201866.1|202020.8|201870.8|202016.1|201866.1|27
1634753000000|2021-10-20 18:03:20|202017.1|201867.1|202014.9|201864.9|202017.1|201867.1|202011.9|201861.9|27
1634753010000|2021-10-20 18:03:30|202015.3|201865.3|202013.6|201863.6|202016.1|201866.1|202013.1|201863.1|25
1634753020000|2021-10-20 18:03:40|202014.7|201864.7|202020.7|201870.7|202021.8|201871.8|202013.2|201863.2|30
1634753030000|2021-10-20 18:03:50|202021|201871|202020.7|201870.7|202022.1|201872.1|202018.9|201868.9|23
1634753040000|2021-10-20 18:04:00|202020.4|201870.4|202018.2|201868.2|202020.6|201870.6|202018|201868|21
1634753050000|2021-10-20 18:04:10|202018.3|201868.3|202020.2|201870.2|202020.9|201870.9|202018.1|201868.1|13
1634753060000|2021-10-20 18:04:20|202019.8|201869.8|202016.8|201866.8|202019.8|201869.8|202016.8|201866.8|23
1634753070000|2021-10-20 18:04:30|202016.7|201866.7|202015.3|201865.3|202018.1|201868.1|202014.9|201864.9|16
1634753080000|2021-10-20 18:04:40|202015.9|201865.9|202016.7|201866.7|202016.7|201866.7|202015.1|201865.1|10
1634753090000|2021-10-20 18:04:50|202017|201867|202017.4|201867.4|202018.4|201868.4|202015.7|201865.7|14
1634753100000|2021-10-20 18:05:00|202019|201869|202013.9|201863.9|202019|201869|202013.7|201863.7|16
1634753110000|2021-10-20 18:05:10|202014.2|201864.2|202014.1|201864.1|202014.6|201864.6|202011.7|201861.7|26
1634753120000|2021-10-20 18:05:20|202013.9|201863.9|202013.1|201863.1|202013.9|201863.9|202013|201863|13
1634753130000|2021-10-20 18:05:30|202014|201864|202015.3|201865.3|202016.4|201866.4|202011.7|201861.7|13
1634753140000|2021-10-20 18:05:40|202014.7|201864.7|202010.7|201860.7|202014.9|201864.9|202010.1|201860.1|16
1634753150000|2021-10-20 18:05:50|202010.8|201860.8|202010.7|201860.7|202011.4|201861.4|202009.5|201859.5|16
1634753160000|2021-10-20 18:06:00|202010.8|201860.8|202010|201860|202011.4|201861.4|202009.1|201859.1|16
1634753170000|2021-10-20 18:06:10|202010.1|201860.1|202008.1|201858.1|202010.1|201860.1|202007.8|201857.8|14
1634753180000|2021-10-20 18:06:20|202008.6|201858.6|202009.8|201859.8|202011|201861|202007.8|201857.8|19
1634753190000|2021-10-20 18:06:30|202010.8|201860.8|202009.9|201859.9|202010.8|201860.8|202008.6|201858.6|13
1634753200000|2021-10-20 18:06:40|202010.2|201860.2|202009|201859|202011.5|201861.5|202007.3|201857.3|24
1634753210000|2021-10-20 18:06:50|202010.1|201860.1|202009.3|201859.3|202010.7|201860.7|202008.3|201858.3|23
1634753220000|2021-10-20 18:07:00|202009.2|201859.2|202009.2|201859.2|202009.2|201859.2|202009.2|201859.2|1
1634753230000|2021-10-20 18:07:10|202009.4|201859.4|202007.4|201857.4|202011|201861|202006|201856|22
1634753240000|2021-10-20 18:07:20|202009.2|201859.2|202008.7|201858.7|202010.9|201860.9|202008.2|201858.2|19
1634753250000|2021-10-20 18:07:30|202008.2|201858.2|202008.6|201858.6|202010.3|201860.3|202008.2|201858.2|18
1634753260000|2021-10-20 18:07:40|202008.5|201858.5|202009.5|201859.5|202010|201860|202008|201858|17
1634753270000|2021-10-20 18:07:50|202009.3|201859.3|202009|201859|202011.4|201861.4|202007.2|201857.2|26
1634753280000|2021-10-20 18:08:00|202009.1|201859.1|202011.1|201861.1|202012.4|201862.4|202009|201859|25
1634753290000|2021-10-20 18:08:10|202012.1|201862.1|202012.2|201862.2|202012.9|201862.9|202010.7|201860.7|30
1634753300000|2021-10-20 18:08:20|202013.3|201863.3|202011.5|201861.5|202013.4|201863.4|202007.8|201857.8|30
1634753310000|2021-10-20 18:08:30|202012.2|201862.2|202013.1|201863.1|202013.4|201863.4|202007.5|201857.5|19
1634753320000|2021-10-20 18:08:40|202012.3|201862.3|202014|201864|202014|201864|202011.5|201861.5|22
1634753330000|2021-10-20 18:08:50|202013.8|201863.8|202012.1|201862.1|202015.6|201865.6|202012.1|201862.1|22
1634753340000|2021-10-20 18:09:00|202013|201863|202011.6|201861.6|202014.3|201864.3|202010.3|201860.3|22
1634753350000|2021-10-20 18:09:10|202010.5|201860.5|202009.9|201859.9|202016|201866|202007.8|201857.8|36
1634753360000|2021-10-20 18:09:20|202010.1|201860.1|202009.4|201859.4|202012.1|201862.1|202007.3|201857.3|30
1634753370000|2021-10-20 18:09:30|202009.3|201859.3|202011.1|201861.1|202017.9|201867.9|202008.8|201858.8|30
1634753380000|2021-10-20 18:09:40|202011.6|201861.6|202011.1|201861.1|202016.7|201866.7|202011.1|201861.1|23
1634753390000|2021-10-20 18:09:50|202010.6|201860.6|202015.8|201865.8|202016.1|201866.1|202010.6|201860.6|19
1634753400000|2021-10-20 18:10:00|202015.5|201865.5|202013.3|201863.3|202016|201866|202011.9|201861.9|16
1634753410000|2021-10-20 18:10:10|202013.4|201863.4|202012.3|201862.3|202013.4|201863.4|202010.7|201860.7|17
1634753420000|2021-10-20 18:10:20|202012.5|201862.5|202012.1|201862.1|202013.1|201863.1|202011.3|201861.3|16
1634753430000|2021-10-20 18:10:30|202011.1|201861.1|202011.4|201861.4|202011.6|201861.6|202010.7|201860.7|13
1634753440000|2021-10-20 18:10:40|202011.3|201861.3|202010.7|201860.7|202013.3|201863.3|202010.7|201860.7|16
1634753450000|2021-10-20 18:10:50|202011|201861|202011.9|201861.9|202012.3|201862.3|202010.8|201860.8|14
1634753460000|2021-10-20 18:11:00|202012|201862|202015.3|201865.3|202016.2|201866.2|202012|201862|20
1634753470000|2021-10-20 18:11:10|202014.9|201864.9|202016.8|201866.8|202019.4|201869.4|202014.9|201864.9|16
1634753480000|2021-10-20 18:11:20|202016.5|201866.5|202020.5|201870.5|202021.9|201871.9|202016.5|201866.5|15
1634753490000|2021-10-20 18:11:30|202020.1|201870.1|202019.6|201869.6|202020.1|201870.1|202019.1|201869.1|13
1634753500000|2021-10-20 18:11:40|202019.4|201869.4|202016.6|201866.6|202019.4|201869.4|202016.2|201866.2|14
1634753510000|2021-10-20 18:11:50|202016.7|201866.7|202016.6|201866.6|202016.8|201866.8|202015.7|201865.7|8
1634753520000|2021-10-20 18:12:00|202016.8|201866.8|202015.8|201865.8|202016.8|201866.8|202015.3|201865.3|10
1634753530000|2021-10-20 18:12:10|202017|201867|202017.6|201867.6|202019.8|201869.8|202017|201867|12
1634753540000|2021-10-20 18:12:20|202017.4|201867.4|202021.6|201871.6|202022.3|201872.3|202016|201866|16
1634753550000|2021-10-20 18:12:30|202019.9|201869.9|202015.4|201865.4|202020.3|201870.3|202015.4|201865.4|15
1634753560000|2021-10-20 18:12:40|201993.1|201843.1|201968|201818|202001.6|201851.6|201968|201818|36
1634753570000|2021-10-20 18:12:50|201965.1|201815.1|201957|201807|201966.3|201816.3|201957|201807|27
1634753580000|2021-10-20 18:13:00|201944.5|201794.5|201944.1|201794.1|201948.8|201843.8|201893.8|201793.5|24
1634753590000|2021-10-20 18:13:10|201944|201794|201944.2|201794.2|201945.3|201795.3|201941.4|201791.4|19
1634753600000|2021-10-20 18:13:20|201944.3|201794.3|201945.9|201795.9|201946.4|201796.4|201943.2|201793.2|17
1634753610000|2021-10-20 18:13:30|201945.1|201795.1|201934.3|201784.3|201945.1|201795.1|201930.4|201780.4|30
1634753620000|2021-10-20 18:13:40|201933.2|201783.2|201934|201784|201937.5|201787.5|201932.8|201782.8|28
1634753630000|2021-10-20 18:13:50|201935|201785|201961.1|201811.1|201962.1|201812.1|201933.1|201783.1|28
1634753640000|2021-10-20 18:14:00|201962.5|201812.5|201952.4|201802.4|201962.5|201812.5|201943|201793|33
1634753650000|2021-10-20 18:14:10|201950.7|201800.7|201949.8|201799.8|201956.5|201806.5|201948.6|201798.6|34
1634753660000|2021-10-20 18:14:20|201949.3|201799.3|201948.5|201798.5|201951.7|201801.7|201947.1|201797.1|27
1634753670000|2021-10-20 18:14:30|201948.7|201798.7|201890.6|201740.6|201948.7|201798.7|201888.1|201738.1|36
1634753680000|2021-10-20 18:14:40|201893.5|201743.5|201892.1|201742.1|201907.9|201757.9|201889.8|201739.8|32
1634753690000|2021-10-20 18:14:50|201884.9|201734.9|201845.3|201695.3|201884.9|201734.9|201843.6|201693.6|28
1634753700000|2021-10-20 18:15:00|201843.4|201693.4|201841.3|201691.3|201845.3|201695.3|201836.3|201686.3|22
1634753710000|2021-10-20 18:15:10|201840.2|201690.2|201839.4|201689.4|201844.2|201694.2|201837.1|201687.1|23
1634753720000|2021-10-20 18:15:20|201837.5|201687.5|201836.8|201686.8|201840.6|201690.6|201835.8|201685.8|23
1634753730000|2021-10-20 18:15:30|201840.2|201690.2|201836.3|201686.3|201840.2|201690.2|201834.2|201684.2|17
1634753740000|2021-10-20 18:15:40|201838.4|201688.4|201814.9|201664.9|201838.4|201688.4|201808.2|201658.2|26
1634753750000|2021-10-20 18:15:50|201814.8|201664.8|201807.6|201657.6|201816.1|201666.1|201806|201656|25
1634753760000|2021-10-20 18:16:00|201808|201658|201811.9|201661.9|201813|201663|201805.8|201655.8|18
1634753770000|2021-10-20 18:16:10|201815|201665|201811|201661|201815|201665|201809.7|201659.7|22
1634753780000|2021-10-20 18:16:20|201809.7|201659.7|201812.7|201662.7|201812.9|201662.9|201807.8|201657.8|20
1634753790000|2021-10-20 18:16:30|201812.6|201662.6|201805.6|201655.6|201812.6|201662.6|201803.4|201653.4|25
1634753800000|2021-10-20 18:16:40|201806.3|201656.3|201805.5|201655.5|201809.2|201659.2|201804.9|201654.9|21
1634753810000|2021-10-20 18:16:50|201806|201656|201805.2|201655.2|201809.6|201659.6|201804.4|201654.4|15
1634753820000|2021-10-20 18:17:00|201804.3|201654.3|201803.9|201653.9|201805.3|201655.3|201803.9|201653.9|12
1634753830000|2021-10-20 18:17:10|201804.2|201654.2|201818.4|201668.4|201818.4|201668.4|201801.8|201651.8|26
1634753840000|2021-10-20 18:17:20|201817.9|201667.9|201817.6|201667.6|201820|201670|201816.8|201666.8|17
1634753850000|2021-10-20 18:17:30|201818.2|201668.2|201819.5|201669.5|201819.5|201669.5|201816.2|201666.2|17
1634753860000|2021-10-20 18:17:40|201819.2|201669.2|201818.9|201668.9|201819.8|201669.8|201818.1|201668.1|11
1634753870000|2021-10-20 18:17:50|201818.4|201668.4|201813.8|201663.8|201818.7|201668.7|201811.3|201661.3|25
1634753880000|2021-10-20 18:18:00|201812.9|201662.9|201841.2|201691.2|201843.4|201693.4|201812.9|201662.9|21
1634753890000|2021-10-20 18:18:10|201839.4|201689.4|201840.1|201690.1|201843.8|201693.8|201838.6|201688.6|24
1634753900000|2021-10-20 18:18:20|201840.4|201690.4|201843|201693|201844.1|201694.1|201839.7|201689.7|14
1634753910000|2021-10-20 18:18:30|201843.2|201693.2|201841.3|201691.3|201843.2|201693.2|201840.3|201690.3|10
1634753920000|2021-10-20 18:18:40|201840.9|201690.9|201847.9|201697.9|201851.7|201701.7|201840.9|201690.9|20
1634753930000|2021-10-20 18:18:50|201847.3|201697.3|201848.8|201698.8|201848.8|201698.8|201839.1|201689.1|14
1634753940000|2021-10-20 18:19:00|201848.6|201698.6|201852.9|201702.9|201855|201705|201846.6|201696.6|23
1634753950000|2021-10-20 18:19:10|201854|201704|201852.4|201702.4|201858.1|201708.1|201852.4|201702.4|18
1634753960000|2021-10-20 18:19:20|201847.7|201697.7|201845.1|201695.1|201848|201698|201844.3|201694.3|15
1634753970000|2021-10-20 18:19:30|201844.7|201694.7|201845.1|201695.1|201847.2|201697.2|201844.5|201694.5|20
1634753980000|2021-10-20 18:19:40|201844.9|201694.9|201848.4|201698.4|201848.6|201698.6|201843.3|201693.3|17
1634753990000|2021-10-20 18:19:50|201846.3|201696.3|201852.9|201702.9|201853.7|201703.7|201846.3|201696.3|19
1634754000000|2021-10-20 18:20:00|201849.2|201699.2|201851.4|201701.4|201852.4|201702.4|201849.2|201699.2|20
1634754010000|2021-10-20 18:20:10|201851.6|201701.6|201854.3|201704.3|201856.5|201706.5|201851.6|201701.6|22
1634754020000|2021-10-20 18:20:20|201855|201705|201852.1|201702.1|201855.9|201705.9|201852.1|201702.1|23
1634754030000|2021-10-20 18:20:30|201847.1|201697.1|201848.8|201698.8|201852.2|201702.2|201845.4|201695.4|26
1634754040000|2021-10-20 18:20:40|201848|201698|201847|201697|201849.7|201699.7|201846.9|201696.9|16
1634754050000|2021-10-20 18:20:50|201846|201696|201842.4|201692.4|201846.3|201696.3|201838.9|201688.9|30
1634754060000|2021-10-20 18:21:00|201840.5|201690.5|201805.8|201655.8|201840.5|201690.5|201805.7|201655.7|31
1634754070000|2021-10-20 18:21:10|201806.6|201656.6|201808.1|201658.1|201808.7|201658.7|201805.1|201655.1|34
1634754080000|2021-10-20 18:21:20|201807.9|201657.9|201845|201695|201845|201695|201805.8|201655.8|30
1634754090000|2021-10-20 18:21:30|201849.8|201699.8|201846.9|201696.9|201849.8|201699.8|201835|201685|22
1634754100000|2021-10-20 18:21:40|201846|201696|201810.2|201660.2|201846|201696|201810.2|201660.2|29
1634754110000|2021-10-20 18:21:50|201807.4|201657.4|201809.1|201659.1|201809.9|201659.9|201805.5|201655.5|27
1634754120000|2021-10-20 18:22:00|201809|201659|201815.1|201665.1|201815.1|201665.1|201802.8|201652.8|30
1634754130000|2021-10-20 18:22:10|201813.1|201663.1|201833.2|201683.2|201833.9|201683.9|201813.1|201663.1|24
1634754140000|2021-10-20 18:22:20|201833.4|201683.4|201838|201688|201840.6|201690.6|201833.3|201683.3|17
1634754150000|2021-10-20 18:22:30|201840.6|201690.6|201844.6|201694.6|201847.3|201697.3|201838.3|201688.3|25
1634754160000|2021-10-20 18:22:40|201845.5|201695.5|201846.6|201696.6|201847.1|201697.1|201837.8|201687.8|35
1634754170000|2021-10-20 18:22:50|201846|201696|201843.1|201693.1|201848.9|201698.9|201842|201692|29
1634754180000|2021-10-20 18:23:00|201846.4|201696.4|201850.2|201700.2|201850.3|201700.3|201842.6|201692.6|16
1634754190000|2021-10-20 18:23:10|201850|201700|201841.1|201691.1|201850.9|201700.9|201839.9|201689.9|18
1634754200000|2021-10-20 18:23:20|201842.6|201692.6|201840.4|201690.4|201844.5|201694.5|201840|201690|19
1634754210000|2021-10-20 18:23:30|201841.4|201691.4|201842.2|201692.2|201844|201694|201841.3|201691.3|15
1634754220000|2021-10-20 18:23:40|201842|201692|201851.1|201701.1|201853.6|201703.6|201840.7|201690.7|20
1634754230000|2021-10-20 18:23:50|201852.2|201702.2|201843.9|201693.9|201852.2|201702.2|201843.9|201693.9|20
1634754240000|2021-10-20 18:24:00|201836.9|201686.9|201843.6|201693.6|201845|201695|201836.9|201686.9|17
1634754250000|2021-10-20 18:24:10|201844.2|201694.2|201842.9|201692.9|201845.3|201695.3|201842.6|201692.6|11
1634754260000|2021-10-20 18:24:20|201839.7|201689.7|201843.6|201693.6|201844.2|201694.2|201839.7|201689.7|16
1634754270000|2021-10-20 18:24:30|201843.7|201693.7|201844.4|201694.4|201845.8|201695.8|201843.6|201693.6|13
1634754280000|2021-10-20 18:24:40|201838.7|201688.7|201846.5|201696.5|201852.5|201702.5|201838.7|201688.7|18
1634754290000|2021-10-20 18:24:50|201845.8|201695.8|201843.8|201693.8|201846.9|201696.9|201843.8|201693.8|19
1634754300000|2021-10-20 18:25:00|201843.9|201693.9|201844.5|201694.5|201845.5|201695.5|201843.8|201693.8|18
1634754310000|2021-10-20 18:25:10|201846|201696|201846.3|201696.3|201847.2|201697.2|201844.3|201694.3|19
1634754320000|2021-10-20 18:25:20|201845.7|201695.7|201845.6|201695.6|201847.9|201697.9|201845|201695|18
1634754330000|2021-10-20 18:25:30|201845.8|201695.8|201842.5|201692.5|201845.9|201695.9|201837.4|201687.4|22
1634754340000|2021-10-20 18:25:40|201840.5|201690.5|201843.2|201693.2|201843.2|201693.2|201840.1|201690.1|20
1634754350000|2021-10-20 18:25:50|201842.5|201692.5|201847.9|201697.9|201847.9|201697.9|201838.4|201688.4|16
1634754360000|2021-10-20 18:26:00|201848|201698|201846.4|201696.4|201851.4|201701.4|201846.4|201696.4|30
1634754370000|2021-10-20 18:26:10|201844.6|201694.6|201845.2|201695.2|201846.8|201696.8|201843.8|201693.8|23
1634754380000|2021-10-20 18:26:20|201846.2|201696.2|201850|201700|201850|201700|201843.6|201693.6|33
1634754390000|2021-10-20 18:26:30|201849.8|201699.8|201844|201694|201849.8|201699.8|201843.3|201693.3|23
1634754400000|2021-10-20 18:26:40|201843.9|201693.9|201847.6|201697.6|201849.7|201699.7|201843.8|201693.8|22
1634754410000|2021-10-20 18:26:50|201848.1|201698.1|201850.7|201700.7|201851.7|201701.7|201847.6|201697.6|24
1634754420000|2021-10-20 18:27:00|201850.5|201700.5|201854.6|201704.6|201858.8|201708.8|201849.6|201699.6|19
1634754430000|2021-10-20 18:27:10|201852|201702|201851.7|201701.7|201854.1|201704.1|201849.4|201699.4|17
1634754440000|2021-10-20 18:27:20|201852.1|201702.1|201850.9|201700.9|201853.2|201703.2|201850.9|201700.9|13
1634754450000|2021-10-20 18:27:30|201851.5|201701.5|201850.1|201700.1|201852.3|201702.3|201850|201700|13
1634754460000|2021-10-20 18:27:40|201850|201700|201874.5|201724.5|201899|201749|201849.8|201699.8|28
1634754470000|2021-10-20 18:27:50|201874|201724|201884.6|201734.6|201886.7|201736.7|201870|201720|23
1634754480000|2021-10-20 18:28:00|201884.1|201734.1|201879.7|201729.7|201884.8|201734.8|201872.5|201722.5|34
1634754490000|2021-10-20 18:28:10|201878.9|201728.9|201880.5|201730.5|201881.1|201731.1|201878|201728|21
1634754500000|2021-10-20 18:28:20|201881.3|201731.3|201885.3|201735.3|201888.3|201738.3|201881.3|201731.3|22
1634754510000|2021-10-20 18:28:30|201888.7|201738.7|201884.1|201734.1|201890.6|201740.6|201884.1|201734.1|20
1634754520000|2021-10-20 18:28:40|201884.8|201734.8|201883.8|201733.8|201888.1|201738.1|201883.8|201733.8|15
1634754530000|2021-10-20 18:28:50|201883.6|201733.6|201876.7|201726.7|201883.7|201733.7|201871.6|201721.6|27
1634754540000|2021-10-20 18:29:00|201877.2|201727.2|201873.6|201723.6|201878.9|201728.9|201873.2|201723.2|30
1634754550000|2021-10-20 18:29:10|201873.1|201723.1|201868.8|201718.8|201875.5|201725.5|201868|201718|29
1634754560000|2021-10-20 18:29:20|201873.3|201723.3|201869.9|201719.9|201873.9|201723.9|201869.9|201719.9|23
1634754570000|2021-10-20 18:29:30|201870.5|201720.5|201872.6|201722.6|201872.6|201722.6|201869.2|201719.2|20
1634754580000|2021-10-20 18:29:40|201873.6|201723.6|201870.3|201720.3|201873.6|201723.6|201867.6|201717.6|22
1634754590000|2021-10-20 18:29:50|201870.6|201720.6|201884.5|201734.5|201887.4|201737.4|201870.6|201720.6|24
1634754600000|2021-10-20 18:30:00|201884.7|201734.7|201887|201737|201888.3|201738.3|201883.6|201733.6|18
1634754610000|2021-10-20 18:30:10|201886.3|201736.3|201890.9|201740.9|201924.7|201774.7|201886.3|201736.3|21
1634754620000|2021-10-20 18:30:20|201888.5|201738.5|201887.1|201737.1|201896.5|201746.5|201879.1|201729.1|27
1634754630000|2021-10-20 18:30:30|201889.2|201739.2|201880.9|201730.9|201889.2|201776.9|201826.9|201725.6|20
1634754640000|2021-10-20 18:30:40|201880.1|201730.1|201874|201724|201880.1|201730.1|201873.2|201723.2|21
1634754650000|2021-10-20 18:30:50|201875.9|201725.9|201863.8|201713.8|201876.6|201726.6|201862.6|201712.6|21
1634754660000|2021-10-20 18:31:00|201863.6|201713.6|201865.1|201715.1|201867.9|201717.9|201862.1|201712.1|34
1634754670000|2021-10-20 18:31:10|201865|201715|201860.7|201710.7|201866.9|201716.9|201855.7|201705.7|27
1634754680000|2021-10-20 18:31:20|201861.7|201711.7|201848.3|201698.3|201861.7|201711.7|201848.3|201698.3|32
1634754690000|2021-10-20 18:31:30|201848|201698|201849.8|201699.8|201851.8|201701.8|201848|201698|29
1634754700000|2021-10-20 18:31:40|201849.9|201699.9|201850.8|201700.8|201857.5|201707.5|201849.5|201699.5|35
1634754710000|2021-10-20 18:31:50|201851.1|201701.1|201852.1|201702.1|201852.2|201702.2|201849.1|201699.1|15
1634754720000|2021-10-20 18:32:00|201851.8|201701.8|201849.9|201699.9|201854.1|201704.1|201849.4|201699.4|18
1634754730000|2021-10-20 18:32:10|201850.1|201700.1|201856.4|201706.4|201859.9|201709.9|201850.1|201700.1|27
1634754740000|2021-10-20 18:32:20|201853.7|201703.7|201857.6|201707.6|201859.2|201709.2|201848.5|201698.5|26
1634754750000|2021-10-20 18:32:30|201870.2|201720.2|201867.3|201717.3|201872.8|201722.8|201866.3|201716.3|22
1634754760000|2021-10-20 18:32:40|201866.6|201716.6|201864.2|201714.2|201869.6|201719.6|201844.2|201694.2|30
1634754770000|2021-10-20 18:32:50|201858.6|201708.6|201843.6|201693.6|201862.3|201712.3|201840.9|201690.9|37
1634754780000|2021-10-20 18:33:00|201843.7|201693.7|201817.3|201667.3|201844.1|201694.1|201813.1|201663.1|36
1634754790000|2021-10-20 18:33:10|201817.1|201667.1|201817.5|201667.5|201819.2|201669.2|201816|201666|31
1634754800000|2021-10-20 18:33:20|201816.6|201666.6|201837.2|201687.2|201839.8|201689.8|201816.6|201666.6|36
1634754810000|2021-10-20 18:33:30|201837.4|201687.4|201842.3|201692.3|201846.5|201696.5|201836.4|201686.4|30
1634754820000|2021-10-20 18:33:40|201843.4|201693.4|201840|201690|201844.9|201694.9|201831|201681|32
1634754830000|2021-10-20 18:33:50|201839.9|201689.9|201844.5|201694.5|201863.9|201713.9|201839.4|201689.4|33
1634754840000|2021-10-20 18:34:00|201843.9|201693.9|201843.3|201693.3|201853.1|201703.1|201841.4|201691.4|37
1634754850000|2021-10-20 18:34:10|201844.6|201694.6|201847.8|201697.8|201847.8|201697.8|201833.1|201683.1|29
1634754860000|2021-10-20 18:34:20|201846|201696|201849.1|201699.1|201850.8|201700.8|201842.5|201692.5|39
1634754870000|2021-10-20 18:34:30|201848.9|201698.9|201850.9|201700.9|201850.9|201700.9|201845.5|201695.5|25
1634754880000|2021-10-20 18:34:40|201851.3|201701.3|201844.3|201694.3|201851.4|201701.4|201838.7|201688.7|28
1634754890000|2021-10-20 18:34:50|201842.6|201692.6|201846.3|201696.3|201848.1|201698.1|201838.6|201688.6|29
1634754900000|2021-10-20 18:35:00|201845.8|201695.8|201857|201707|201859.6|201709.6|201835.1|201685.1|34
1634754910000|2021-10-20 18:35:10|201857.4|201707.4|201854.8|201704.8|201858.6|201708.6|201852.6|201702.6|26
1634754920000|2021-10-20 18:35:20|201854.5|201704.5|201860.5|201710.5|201860.5|201710.5|201853.9|201703.9|18
1634754930000|2021-10-20 18:35:30|201859.6|201709.6|201857.2|201707.2|201865.7|201715.7|201856.5|201706.5|25
1634754940000|2021-10-20 18:35:40|201857.8|201707.8|201850.7|201700.7|201857.8|201707.8|201849.6|201699.6|24
1634754950000|2021-10-20 18:35:50|201851|201701|201852|201702|201858.5|201708.5|201850.8|201700.8|24
1634754960000|2021-10-20 18:36:00|201852.5|201702.5|201850.3|201700.3|201854.6|201704.6|201849.9|201699.9|25
1634754970000|2021-10-20 18:36:10|201850.1|201700.1|201848.6|201698.6|201850.1|201700.1|201846|201696|30
1634754980000|2021-10-20 18:36:20|201849.3|201699.3|201847.9|201697.9|201851.4|201701.4|201847.4|201697.4|20
1634754990000|2021-10-20 18:36:30|201850.8|201700.8|201850|201700|201852.7|201702.7|201849.3|201699.3|17
1634755000000|2021-10-20 18:36:40|201849.9|201699.9|201846.2|201696.2|201851.7|201701.7|201840.1|201690.1|22
1634755010000|2021-10-20 18:36:50|201845.5|201695.5|201841.9|201691.9|201846.4|201696.4|201841.5|201691.5|15
1634755020000|2021-10-20 18:37:00|201847.4|201697.4|201838.7|201688.7|201847.4|201697.4|201836.3|201686.3|31
1634755030000|2021-10-20 18:37:10|201838.3|201688.3|201837.1|201687.1|201838.3|201688.3|201833.3|201683.3|19
1634755040000|2021-10-20 18:37:20|201836.9|201686.9|201825.6|201675.6|201837.4|201687.4|201821.7|201671.7|21
1634755050000|2021-10-20 18:37:30|201825|201675|201821.9|201671.9|201828.4|201678.4|201819.3|201669.3|21
1634755060000|2021-10-20 18:37:40|201821.1|201671.1|201817.5|201667.5|201821.1|201671.1|201817.5|201667.5|15
1634755070000|2021-10-20 18:37:50|201817.3|201667.3|201812.3|201662.3|201818.5|201668.5|201812.3|201662.3|20
1634755080000|2021-10-20 18:38:00|201814.3|201664.3|201819|201669|201819|201669|201813.1|201663.1|22
1634755090000|2021-10-20 18:38:10|201818.6|201668.6|201811|201661|201821.5|201671.5|201811|201661|25
1634755100000|2021-10-20 18:38:20|201810.2|201660.2|201819.9|201669.9|201820|201670|201810.2|201660.2|21
1634755110000|2021-10-20 18:38:30|201819.2|201669.2|201798.6|201648.6|201819.2|201669.2|201795.3|201645.3|31
1634755120000|2021-10-20 18:38:40|201796.2|201646.2|201802.1|201652.1|201802.6|201652.6|201793.4|201643.4|33
1634755130000|2021-10-20 18:38:50|201800.3|201650.3|201795.6|201645.6|201801.6|201651.6|201794.5|201644.5|31
1634755140000|2021-10-20 18:39:00|201795.3|201645.3|201793.3|201643.3|201799.1|201649.1|201793.3|201643.3|32
1634755150000|2021-10-20 18:39:10|201794.5|201644.5|201797.7|201647.7|201799.6|201649.6|201794.5|201644.5|31
1634755160000|2021-10-20 18:39:20|201797.8|201647.8|201799.2|201649.2|201802.7|201652.7|201794.6|201644.6|31
1634755170000|2021-10-20 18:39:30|201799.3|201649.3|201799.9|201649.9|201800.7|201650.7|201796.8|201646.8|20
1634755180000|2021-10-20 18:39:40|201800.2|201650.2|201797|201647|201800.2|201650.2|201796.3|201646.3|26
1634755190000|2021-10-20 18:39:50|201799.2|201649.2|201800|201650|201800.4|201650.4|201796.7|201646.7|12
1634755200000|2021-10-20 18:40:00|201799|201649|201801.5|201651.5|201805.9|201655.9|201798.8|201648.8|20
1634755210000|2021-10-20 18:40:10|201799.5|201649.5|201799.3|201649.3|201799.9|201649.9|201798.3|201648.3|17
1634755220000|2021-10-20 18:40:20|201798.6|201648.6|201810.1|201660.1|201810.8|201660.8|201798.2|201648.2|12
1634755230000|2021-10-20 18:40:30|201808.5|201658.5|201806.4|201656.4|201811.8|201661.8|201806.4|201656.4|23
1634755240000|2021-10-20 18:40:40|201808.5|201658.5|201809|201659|201810.5|201660.5|201806.4|201656.4|21
1634755250000|2021-10-20 18:40:50|201807.6|201657.6|201821.9|201671.9|201824.9|201674.9|201807.6|201657.6|26
1634755260000|2021-10-20 18:41:00|201822.7|201672.7|201818.1|201668.1|201827.3|201677.3|201816.9|201666.9|26
1634755270000|2021-10-20 18:41:10|201818.5|201668.5|201816.2|201666.2|201818.5|201668.5|201816.2|201666.2|8
1634755280000|2021-10-20 18:41:20|201816.7|201666.7|201815.9|201665.9|201817.4|201667.4|201815.3|201665.3|15
1634755290000|2021-10-20 18:41:30|201816.1|201666.1|201803.7|201653.7|201816.8|201666.8|201803.7|201653.7|27
1634755300000|2021-10-20 18:41:40|201802.6|201652.6|201807.7|201657.7|201808.4|201658.4|201800.6|201650.6|30
1634755310000|2021-10-20 18:41:50|201807.6|201657.6|201807.2|201657.2|201810.1|201660.1|201804.4|201654.4|32
1634755320000|2021-10-20 18:42:00|201807.8|201657.8|201805.8|201655.8|201811.5|201661.5|201805.7|201655.7|33
1634755330000|2021-10-20 18:42:10|201805.7|201655.7|201812.4|201662.4|201812.4|201662.4|201805.4|201655.4|28
1634755340000|2021-10-20 18:42:20|201812.1|201662.1|201810.2|201660.2|201812.6|201662.6|201809.5|201659.5|16
1634755350000|2021-10-20 18:42:30|201807.7|201657.7|201803.1|201653.1|201809.4|201659.4|201797.8|201647.8|29
1634755360000|2021-10-20 18:42:40|201803.2|201653.2|201797.6|201647.6|201804|201654|201797.1|201647.1|29
1634755370000|2021-10-20 18:42:50|201797|201647|201796.8|201646.8|201801.5|201651.5|201796.4|201646.4|31
1634755380000|2021-10-20 18:43:00|201796.5|201646.5|201797.4|201647.4|201798.9|201648.9|201795|201645|30
1634755390000|2021-10-20 18:43:10|201798.4|201648.4|201797|201647|201799|201649|201795.9|201645.9|13
1634755400000|2021-10-20 18:43:20|201795.8|201645.8|201796.9|201646.9|201798.5|201648.5|201795.8|201645.8|13
1634755410000|2021-10-20 18:43:30|201797|201647|201796|201646|201801|201651|201793.7|201643.7|22
1634755420000|2021-10-20 18:43:40|201794.9|201644.9|201786.1|201636.1|201796.1|201646.1|201774.2|201624.2|24
1634755430000|2021-10-20 18:43:50|201786.8|201636.8|201783.6|201633.6|201789.3|201639.3|201780.4|201630.4|34
1634755440000|2021-10-20 18:44:00|201784.6|201634.6|201780.7|201630.7|201787.1|201637.1|201771.7|201621.7|35
1634755450000|2021-10-20 18:44:10|201780.8|201630.8|201768|201618|201782|201632|201768|201618|32
1634755460000|2021-10-20 18:44:20|201769.6|201619.6|201766.8|201616.8|201771.6|201621.6|201766.2|201616.2|30
1634755470000|2021-10-20 18:44:30|201765.8|201615.8|201760.9|201610.9|201766.9|201616.9|201758.1|201608.1|25
1634755480000|2021-10-20 18:44:40|201761.3|201611.3|201762.1|201612.1|201763.6|201613.6|201761.3|201611.3|25
1634755490000|2021-10-20 18:44:50|201766.3|201616.3|201767.6|201617.6|201768.6|201618.6|201760.4|201610.4|29
1634755500000|2021-10-20 18:45:00|201767.2|201617.2|201766.5|201616.5|201768.1|201618.1|201763.5|201613.5|20
1634755510000|2021-10-20 18:45:10|201766.4|201616.4|201764.9|201614.9|201767.1|201617.1|201763.6|201613.6|21
1634755520000|2021-10-20 18:45:20|201765.1|201615.1|201769.2|201619.2|201774.1|201624.1|201765.1|201615.1|17
1634755530000|2021-10-20 18:45:30|201769|201619|201769.2|201619.2|201772.1|201622.1|201766.6|201616.6|29
1634755540000|2021-10-20 18:45:40|201769.9|201619.9|201774.5|201624.5|201774.8|201624.8|201769.7|201619.7|26
1634755550000|2021-10-20 18:45:50|201775.8|201625.8|201769.4|201619.4|201775.8|201625.8|201768.4|201618.4|26
1634755560000|2021-10-20 18:46:00|201768.2|201618.2|201792.4|201642.4|201802.6|201652.6|201768.2|201618.2|23
1634755570000|2021-10-20 18:46:10|201791.9|201641.9|201785.1|201635.1|201792.4|201642.4|201785.1|201635.1|23
1634755580000|2021-10-20 18:46:20|201785.4|201635.4|201770|201620|201785.4|201676.7|201724.6|201618.9|27
1634755590000|2021-10-20 18:46:30|201768.6|201618.6|201770.7|201620.7|201772.6|201622.6|201767|201617|15
1634755600000|2021-10-20 18:46:40|201771.2|201621.2|201768.8|201618.8|201771.3|201672.7|201721.8|201618.8|14
1634755610000|2021-10-20 18:46:50|201767.8|201617.8|201774.7|201624.7|201775.6|201663.6|201713.6|201616.9|19
1634755620000|2021-10-20 18:47:00|201775.3|201625.3|201776.2|201626.2|201778.8|201628.8|201765|201615|18
1634755630000|2021-10-20 18:47:10|201775.9|201625.9|201782.6|201632.6|201784.7|201634.7|201775.9|201625.9|24
1634755640000|2021-10-20 18:47:20|201784.4|201634.4|201780.4|201630.4|201785.3|201635.3|201779.1|201629.1|16
1634755650000|2021-10-20 18:47:30|201780.6|201630.6|201787.6|201637.6|201788.9|201638.9|201780|201630|21
1634755660000|2021-10-20 18:47:40|201787|201637|201738.7|201688.7|201788.2|201689.5|201737.3|201636.7|25
1634755670000|2021-10-20 18:47:50|201738.3|201688.3|201778|201628|201792.1|201691.7|201737|201628|27
1634755680000|2021-10-20 18:48:00|201778.4|201628.4|201790.8|201640.8|201791.8|201641.8|201776.5|201626.5|18
1634755690000|2021-10-20 18:48:10|201790.5|201640.5|201786.8|201636.8|201792|201642|201786.8|201636.8|25
1634755700000|2021-10-20 18:48:20|201788.4|201638.4|201786.8|201636.8|201791.8|201641.8|201781.8|201631.8|25
1634755710000|2021-10-20 18:48:30|201788.6|201638.6|201788.3|201638.3|201791.9|201641.9|201785.9|201635.9|33
1634755720000|2021-10-20 18:48:40|201788.1|201638.1|201778.3|201628.3|201788.9|201638.9|201778.3|201628.3|16
1634755730000|2021-10-20 18:48:50|201779|201629|201769.8|201619.8|201779|201674.6|201721.1|201619.4|24
1634755740000|2021-10-20 18:49:00|201720.9|201670.9|201767.6|201617.6|201770.1|201670.9|201720.9|201615.7|20
1634755750000|2021-10-20 18:49:10|201769.2|201619.2|201762.2|201612.2|201769.2|201619.2|201753.5|201603.5|19
1634755760000|2021-10-20 18:49:20|201762.1|201612.1|201758.9|201608.9|201762.1|201612.1|201758.7|201608.7|21
1634755770000|2021-10-20 18:49:30|201758.3|201608.3|201738|201588|201758.3|201652|201702|201586.8|27
1634755780000|2021-10-20 18:49:40|201737.8|201587.8|201682.2|201632.2|201738.2|201632.2|201682.2|201580.1|34
1634755790000|2021-10-20 18:49:50|201730.7|201580.7|201744.1|201594.1|201746.6|201596.6|201726.9|201576.9|32
1634755800000|2021-10-20 18:50:00|201744.8|201594.8|201744.8|201594.8|201748.4|201598.4|201742.7|201592.7|27
1634755810000|2021-10-20 18:50:10|201743.5|201593.5|201744.9|201594.9|201747.9|201597.9|201743.5|201593.5|30
1634755820000|2021-10-20 18:50:20|201744.1|201594.1|201753.2|201603.2|201753.2|201603.2|201742.3|201592.3|30
1634755830000|2021-10-20 18:50:30|201752.7|201602.7|201749.4|201599.4|201753.1|201603.1|201744.6|201594.6|29
1634755840000|2021-10-20 18:50:40|201749.1|201599.1|201760.5|201610.5|201763|201613|201749.1|201599.1|35
1634755850000|2021-10-20 18:50:50|201758.3|201608.3|201763.6|201613.6|201765.6|201615.6|201758.3|201608.3|23
1634755860000|2021-10-20 18:51:00|201762.4|201612.4|201759.8|201609.8|201763.7|201613.7|201759.8|201609.8|22
1634755870000|2021-10-20 18:51:10|201760.1|201610.1|201761.9|201611.9|201762.3|201612.3|201759.6|201609.6|21
1634755880000|2021-10-20 18:51:20|201760.8|201610.8|201785.9|201635.9|201802.3|201679.3|201729.3|201610.8|26
1634755890000|2021-10-20 18:51:30|201784.4|201634.4|201786.1|201636.1|201788.7|201638.7|201782.3|201632.3|25
1634755900000|2021-10-20 18:51:40|201785.8|201635.8|201783.5|201633.5|201788.3|201638.3|201782.9|201632.9|26
1634755910000|2021-10-20 18:51:50|201784.4|201634.4|201786.8|201636.8|201787|201637|201782.4|201632.4|24
1634755920000|2021-10-20 18:52:00|201786.2|201636.2|201789.5|201639.5|201789.7|201639.7|201786.2|201636.2|26
1634755930000|2021-10-20 18:52:10|201789.2|201639.2|201803.6|201653.6|201812.6|201662.6|201789.2|201639.2|31
1634755940000|2021-10-20 18:52:20|201803.1|201653.1|201829.9|201679.9|201831.3|201681.3|201801.6|201651.6|31
1634755950000|2021-10-20 18:52:30|201830.1|201680.1|201830.8|201680.8|201835.3|201685.3|201829.6|201679.6|21
1634755960000|2021-10-20 18:52:40|201830.1|201680.1|201825.9|201675.9|201831.2|201681.2|201823.2|201673.2|22
1634755970000|2021-10-20 18:52:50|201823.6|201673.6|201831.3|201681.3|201834|201684|201823.5|201673.5|19
1634755980000|2021-10-20 18:53:00|201831.2|201681.2|201843.9|201693.9|201848|201698|201831.2|201681.2|26
1634755990000|2021-10-20 18:53:10|201845.1|201695.1|201861.4|201711.4|201871.9|201721.9|201845.1|201695.1|29
1634756000000|2021-10-20 18:53:20|201861.6|201711.6|201855.2|201705.2|201862.5|201712.5|201852.6|201702.6|27
1634756010000|2021-10-20 18:53:30|201853.6|201703.6|201844.8|201694.8|201853.6|201703.6|201837.7|201687.7|25
1634756020000|2021-10-20 18:53:40|201842.3|201692.3|201839.5|201689.5|201844.6|201694.6|201839|201689|28
1634756030000|2021-10-20 18:53:50|201840|201690|201839|201689|201840|201690|201834.3|201684.3|29
1634756040000|2021-10-20 18:54:00|201838.9|201688.9|201823.9|201673.9|201838.9|201688.9|201822.4|201672.4|24
1634756050000|2021-10-20 18:54:10|201824|201674|201826.3|201676.3|201826.3|201676.3|201821|201671|19
1634756060000|2021-10-20 18:54:20|201824.4|201674.4|201830|201680|201832.6|201682.6|201824.4|201674.4|16
1634756070000|2021-10-20 18:54:30|201827.7|201677.7|201832.1|201682.1|201832.1|201682.1|201827.7|201677.7|28
1634756080000|2021-10-20 18:54:40|201831.9|201681.9|201866.1|201716.1|201868.2|201718.2|201831.9|201681.9|34
1634756090000|2021-10-20 18:54:50|201865.4|201715.4|201866.4|201716.4|201866.9|201716.9|201863.4|201713.4|27
1634756100000|2021-10-20 18:55:00|201867.7|201717.7|201885.5|201735.5|201885.5|201735.5|201866.8|201716.8|29
1634756110000|2021-10-20 18:55:10|201895.2|201745.2|201894.2|201744.2|201900.7|201750.7|201893.9|201743.9|35
1634756120000|2021-10-20 18:55:20|201894.5|201744.5|201891.3|201741.3|201895.4|201745.4|201891.3|201741.3|24
1634756130000|2021-10-20 18:55:30|201890.8|201740.8|201879.9|201729.9|201892|201742|201879.9|201729.9|32
1634756140000|2021-10-20 18:55:40|201881.8|201731.8|201885.5|201735.5|201886.8|201736.8|201881.5|201731.5|25
1634756150000|2021-10-20 18:55:50|201882.3|201732.3|201883.6|201733.6|201885.9|201735.9|201879.3|201729.3|29
1634756160000|2021-10-20 18:56:00|201885.6|201735.6|201870.4|201720.4|201885.6|201735.6|201867.9|201717.9|30
1634756170000|2021-10-20 18:56:10|201870|201720|201873.5|201723.5|201873.9|201723.9|201869.5|201719.5|14
1634756180000|2021-10-20 18:56:20|201873.6|201723.6|201875|201725|201875.1|201725.1|201871|201721|21
1634756190000|2021-10-20 18:56:30|201874.3|201724.3|201876.1|201726.1|201884|201734|201871.9|201721.9|26
1634756200000|2021-10-20 18:56:40|201879.9|201729.9|201875.4|201725.4|201881.1|201731.1|201870.1|201720.1|29
1634756210000|2021-10-20 18:56:50|201875.2|201725.2|201871.4|201721.4|201876.3|201726.3|201870.6|201720.6|31
1634756220000|2021-10-20 18:57:00|201871.6|201721.6|201862.6|201712.6|201872.4|201722.4|201861.7|201711.7|23
1634756230000|2021-10-20 18:57:10|201862|201712|201869.8|201719.8|201872.1|201722.1|201861.4|201711.4|24
1634756240000|2021-10-20 18:57:20|201866.8|201716.8|201871.3|201721.3|201871.5|201721.5|201866.8|201716.8|24
1634756250000|2021-10-20 18:57:30|201871.1|201721.1|201870.1|201720.1|201871.4|201721.4|201868.8|201718.8|17
1634756260000|2021-10-20 18:57:40|201870.3|201720.3|201865.1|201715.1|201871.3|201721.3|201864.3|201714.3|21
1634756270000|2021-10-20 18:57:50|201865.8|201715.8|201862.3|201712.3|201865.8|201715.8|201858.9|201708.9|30
1634756280000|2021-10-20 18:58:00|201862.5|201712.5|201868|201718|201870|201720|201862.5|201712.5|29
1634756290000|2021-10-20 18:58:10|201867.7|201717.7|201872.5|201722.5|201873.3|201723.3|201862.3|201712.3|20
1634756300000|2021-10-20 18:58:20|201871.3|201721.3|201869.6|201719.6|201873.1|201723.1|201868.6|201718.6|19
1634756310000|2021-10-20 18:58:30|201869.7|201719.7|201869.9|201719.9|201870.2|201720.2|201868.5|201718.5|14
1634756320000|2021-10-20 18:58:40|201867.9|201717.9|201867.3|201717.3|201870.9|201720.9|201859.7|201709.7|28
1634756330000|2021-10-20 18:58:50|201866.8|201716.8|201867.1|201717.1|201870|201720|201862.2|201712.2|28
1634756340000|2021-10-20 18:59:00|201868.1|201718.1|201851.6|201701.6|201868.1|201718.1|201850.6|201700.6|32
1634756350000|2021-10-20 18:59:10|201852.8|201702.8|201847.5|201697.5|201852.8|201702.8|201845.2|201695.2|28
1634756360000|2021-10-20 18:59:20|201845.8|201695.8|201840.7|201690.7|201846.2|201696.2|201836.7|201686.7|33
1634756370000|2021-10-20 18:59:30|201837.7|201687.7|201836.1|201686.1|201841.3|201691.3|201834.2|201684.2|30
1634756380000|2021-10-20 18:59:40|201836.5|201686.5|201830.9|201680.9|201836.8|201686.8|201827.5|201677.5|32
1634756390000|2021-10-20 18:59:50|201830.6|201680.6|201801.7|201651.7|201830.6|201680.6|201801.4|201651.4|36
1634756400000|2021-10-20 19:00:00|201810|201660|201822.7|201672.7|201824.5|201674.5|201806.4|201656.4|22
1634756410000|2021-10-20 19:00:10|201823.9|201673.9|201820.1|201670.1|201823.9|201673.9|201814|201664|29
1634756420000|2021-10-20 19:00:20|201820.9|201670.9|201822.6|201672.6|201823|201673|201820.9|201670.9|19
1634756430000|2021-10-20 19:00:30|201823|201673|201819.5|201669.5|201825.2|201675.2|201819.5|201669.5|18
1634756440000|2021-10-20 19:00:40|201821.7|201671.7|201820.3|201670.3|201822.4|201672.4|201813.7|201663.7|28
1634756450000|2021-10-20 19:00:50|201823.3|201673.3|201865|201715|201865|201715|201820.4|201670.4|26
1634756460000|2021-10-20 19:01:00|201867.4|201717.4|201860.7|201710.7|201869.7|201719.7|201856.4|201706.4|32
1634756470000|2021-10-20 19:01:10|201861.5|201711.5|201832.2|201682.2|201861.5|201711.5|201826.2|201676.2|29
1634756480000|2021-10-20 19:01:20|201831.9|201681.9|201840.7|201690.7|201845.8|201695.8|201831.9|201681.9|26
1634756490000|2021-10-20 19:01:30|201840.4|201690.4|201837.3|201687.3|201841.9|201691.9|201835.3|201685.3|27
1634756500000|2021-10-20 19:01:40|201837.2|201687.2|201831.1|201681.1|201837.2|201687.2|201829.9|201679.9|21
1634756510000|2021-10-20 19:01:50|201834.1|201684.1|201830.9|201680.9|201834.1|201684.1|201828.1|201678.1|22
1634756520000|2021-10-20 19:02:00|201831.1|201681.1|201829.8|201679.8|201833.3|201683.3|201827.7|201677.7|23
1634756530000|2021-10-20 19:02:10|201830.4|201680.4|201826.9|201676.9|201832.4|201682.4|201824.3|201674.3|20
1634756540000|2021-10-20 19:02:20|201822.8|201672.8|201830.3|201680.3|201830.4|201680.4|201822.4|201672.4|18
1634756550000|2021-10-20 19:02:30|201824.2|201674.2|201831.6|201681.6|201837.1|201687.1|201824.2|201674.2|25
1634756560000|2021-10-20 19:02:40|201832.2|201682.2|201831.9|201681.9|201833.2|201683.2|201830.6|201680.6|19
1634756570000|2021-10-20 19:02:50|201832.7|201682.7|201833|201683|201833.6|201683.6|201830.1|201680.1|21
1634756580000|2021-10-20 19:03:00|201833.1|201683.1|201839.3|201689.3|201841.6|201691.6|201831.6|201681.6|28
1634756590000|2021-10-20 19:03:10|201837.7|201687.7|201833.2|201683.2|201844.2|201694.2|201833.2|201683.2|28
1634756600000|2021-10-20 19:03:20|201832.1|201682.1|201837.4|201687.4|201840.3|201690.3|201832|201682|25
1634756610000|2021-10-20 19:03:30|201838|201688|201838.2|201688.2|201838.2|201688.2|201834.1|201684.1|31
1634756620000|2021-10-20 19:03:40|201836.9|201686.9|201836.4|201686.4|201839.1|201689.1|201836.1|201686.1|22
1634756630000|2021-10-20 19:03:50|201836|201686|201838.1|201688.1|201838.1|201688.1|201835.5|201685.5|26
1634756640000|2021-10-20 19:04:00|201840.5|201690.5|201837.5|201687.5|201840.5|201690.5|201834.5|201684.5|28
1634756650000|2021-10-20 19:04:10|201838.6|201688.6|201835.5|201685.5|201838.6|201688.6|201834.5|201684.5|20
1634756660000|2021-10-20 19:04:20|201835.6|201685.6|201855.2|201705.2|201855.2|201705.2|201835.1|201685.1|32
1634756670000|2021-10-20 19:04:30|201853.7|201703.7|201849.1|201699.1|201856.1|201706.1|201849.1|201699.1|28
1634756680000|2021-10-20 19:04:40|201849.4|201699.4|201858.5|201708.5|201859.1|201709.1|201847.5|201697.5|21
1634756690000|2021-10-20 19:04:50|201858.4|201708.4|201857.1|201707.1|201859.7|201709.7|201853.4|201703.4|14
1634756700000|2021-10-20 19:05:00|201858.7|201708.7|201854|201704|201861.2|201711.2|201854|201704|20
1634756710000|2021-10-20 19:05:10|201854.5|201704.5|201873.3|201723.3|201876.6|201726.6|201845.2|201695.2|31
1634756720000|2021-10-20 19:05:20|201873.5|201723.5|201872.8|201722.8|201874.5|201724.5|201872|201722|23
1634756730000|2021-10-20 19:05:30|201873|201723|201868.2|201718.2|201873|201723|201868.1|201718.1|23
1634756740000|2021-10-20 19:05:40|201868|201718|201873.3|201723.3|201875.7|201725.7|201856.6|201706.6|26
1634756750000|2021-10-20 19:05:50|201868.8|201718.8|201872|201722|201878.9|201728.9|201868.8|201718.8|26
1634756760000|2021-10-20 19:06:00|201871.9|201721.9|201874.4|201724.4|201877.5|201727.5|201871.9|201721.9|19
1634756770000|2021-10-20 19:06:10|201874.7|201724.7|201874.3|201724.3|201875.3|201725.3|201872.8|201722.8|21
1634756780000|2021-10-20 19:06:20|201874.2|201724.2|201871.7|201721.7|201875.4|201725.4|201870.1|201720.1|21
1634756790000|2021-10-20 19:06:30|201876.8|201726.8|201877.1|201727.1|201877.3|201727.3|201872.9|201722.9|22
1634756800000|2021-10-20 19:06:40|201877|201727|201875.8|201725.8|201877.8|201727.8|201872|201722|26
1634756810000|2021-10-20 19:06:50|201876.6|201726.6|201877.4|201727.4|201883.4|201733.4|201872.7|201722.7|27
1634756820000|2021-10-20 19:07:00|201880.6|201730.6|201879.6|201729.6|201883|201733|201878.4|201728.4|22
1634756830000|2021-10-20 19:07:10|201880.4|201730.4|201879.1|201729.1|201882.4|201732.4|201870.7|201720.7|22
1634756840000|2021-10-20 19:07:20|201878.7|201728.7|201904.4|201754.4|201913|201763|201878.7|201728.7|32
1634756850000|2021-10-20 19:07:30|201915|201765|201910.8|201760.8|201915|201765|201906.9|201756.9|27
1634756860000|2021-10-20 19:07:40|201911.1|201761.1|201902.9|201752.9|201913.9|201763.9|201902.4|201752.4|25
1634756870000|2021-10-20 19:07:50|201904.2|201754.2|201910.9|201760.9|201911.1|201761.1|201902.1|201752.1|21
1634756880000|2021-10-20 19:08:00|201910.1|201760.1|201904|201754|201914.9|201764.9|201900.4|201750.4|19
1634756890000|2021-10-20 19:08:10|201904.2|201754.2|201903.8|201753.8|201905|201755|201902.6|201752.6|17
1634756900000|2021-10-20 19:08:20|201902.1|201752.1|201902.6|201752.6|201903.4|201753.4|201901.5|201751.5|16
1634756910000|2021-10-20 19:08:30|201902.5|201752.5|201903.3|201753.3|201903.4|201753.4|201899.6|201749.6|19
1634756920000|2021-10-20 19:08:40|201900.5|201750.5|201900.9|201750.9|201903|201753|201897.5|201747.5|23
1634756930000|2021-10-20 19:08:50|201900.3|201750.3|201905.9|201755.9|201907.4|201757.4|201900.3|201750.3|11
1634756940000|2021-10-20 19:09:00|201906|201756|201904.3|201754.3|201915.7|201765.7|201899.5|201749.5|29
1634756950000|2021-10-20 19:09:10|201905.3|201755.3|201905.2|201755.2|201905.3|201755.3|201896.7|201746.7|28
1634756960000|2021-10-20 19:09:20|201903.5|201753.5|201955.2|201805.2|201962.4|201812.4|201901.8|201751.8|33
1634756970000|2021-10-20 19:09:30|201952.7|201802.7|201987.7|201837.7|201990|201840|201947|201797|33
1634756980000|2021-10-20 19:09:40|201987.1|201837.1|201977.6|201827.6|201987.1|201837.1|201972|201822|24
1634756990000|2021-10-20 19:09:50|201975.8|201825.8|201964.8|201814.8|201976.9|201826.9|201962.4|201812.4|33
1634757000000|2021-10-20 19:10:00|201965.6|201815.6|201966|201816|201966.5|201816.5|201962.2|201812.2|24
1634757010000|2021-10-20 19:10:10|201965.8|201815.8|201966.6|201816.6|201969|201819|201963.4|201813.4|20
1634757020000|2021-10-20 19:10:20|201966.3|201816.3|201961.5|201811.5|201967.4|201817.4|201961.5|201811.5|20
1634757030000|2021-10-20 19:10:30|201964.3|201814.3|201958.5|201808.5|201964.8|201814.8|201955|201805|20
1634757040000|2021-10-20 19:10:40|201952.7|201802.7|201953.2|201803.2|201956.3|201806.3|201951.2|201801.2|22
1634757050000|2021-10-20 19:10:50|201950.9|201800.9|201951.7|201801.7|201951.8|201801.8|201948.6|201798.6|15
1634757060000|2021-10-20 19:11:00|201951.4|201801.4|201950|201800|201952.2|201802.2|201949.1|201799.1|14
1634757070000|2021-10-20 19:11:10|201950.7|201800.7|201950.3|201800.3|201951.7|201801.7|201948.1|201798.1|28
1634757080000|2021-10-20 19:11:20|201948.9|201798.9|201949.1|201799.1|201950.5|201800.5|201947|201797|31
1634757090000|2021-10-20 19:11:30|201949.9|201799.9|201952.4|201802.4|201955.2|201805.2|201946.7|201796.7|21
1634757100000|2021-10-20 19:11:40|201951.9|201801.9|201955.9|201805.9|201957.4|201807.4|201948.8|201798.8|21
1634757110000|2021-10-20 19:11:50|201955.6|201805.6|201959|201809|201961.6|201811.6|201955.6|201805.6|21
1634757120000|2021-10-20 19:12:00|201959.3|201809.3|201957.8|201807.8|201960.1|201810.1|201953.3|201803.3|22
1634757130000|2021-10-20 19:12:10|201956.1|201806.1|201946.7|201796.7|201956.4|201806.4|201945.4|201795.4|16
1634757140000|2021-10-20 19:12:20|201949.4|201799.4|201946.1|201796.1|201949.4|201799.4|201944.2|201794.2|16
1634757150000|2021-10-20 19:12:30|201946.2|201796.2|201955.2|201805.2|201955.2|201805.2|201945.5|201795.5|26
1634757160000|2021-10-20 19:12:40|201954.8|201804.8|201954|201804|201956.8|201806.8|201952.6|201802.6|21
1634757170000|2021-10-20 19:12:50|201953.9|201803.9|201961.3|201811.3|201961.8|201811.8|201952.6|201802.6|27
1634757180000|2021-10-20 19:13:00|201962.2|201812.2|201961.5|201811.5|201964|201814|201960.2|201810.2|23
1634757190000|2021-10-20 19:13:10|201960.8|201810.8|201948.4|201798.4|201964.4|201814.4|201946|201796|20
1634757200000|2021-10-20 19:13:20|201946.7|201796.7|201957.9|201807.9|201959.1|201809.1|201945.6|201795.6|22
1634757210000|2021-10-20 19:13:30|201957.6|201807.6|201949.4|201799.4|201959.8|201809.8|201945.2|201795.2|18
1634757220000|2021-10-20 19:13:40|201949.2|201799.2|201956.3|201806.3|201956.3|201806.3|201946.7|201796.7|21
1634757230000|2021-10-20 19:13:50|201954.8|201804.8|201960.6|201810.6|201960.9|201810.9|201952.5|201802.5|26
1634757240000|2021-10-20 19:14:00|201960.9|201810.9|201960.1|201810.1|201961|201811|201956.2|201806.2|18
1634757250000|2021-10-20 19:14:10|201959.5|201809.5|201953.5|201803.5|201959.9|201809.9|201951|201801|21
1634757260000|2021-10-20 19:14:20|201953.6|201803.6|201949.2|201799.2|201953.6|201803.6|201948.5|201798.5|17
1634757270000|2021-10-20 19:14:30|201945.8|201795.8|201947.2|201797.2|201948.8|201798.8|201945.4|201795.4|15
1634757280000|2021-10-20 19:14:40|201947.4|201797.4|201948.6|201798.6|201951.8|201801.8|201943|201793|15
1634757290000|2021-10-20 19:14:50|201950.1|201800.1|201946.1|201796.1|201950.1|201800.1|201943.4|201793.4|17
1634757300000|2021-10-20 19:15:00|201947.2|201797.2|201947.1|201797.1|201947.2|201797.2|201945.4|201795.4|16
1634757310000|2021-10-20 19:15:10|201948.1|201798.1|201952.3|201802.3|201955|201805|201948.1|201798.1|23
1634757320000|2021-10-20 19:15:20|201952.4|201802.4|201954.2|201804.2|201956.3|201806.3|201951|201801|22
1634757330000|2021-10-20 19:15:30|201954.8|201804.8|201949.4|201799.4|201957.9|201807.9|201949.3|201799.3|22
1634757340000|2021-10-20 19:15:40|201949.2|201799.2|201954.4|201804.4|201962.6|201812.6|201949.2|201799.2|26
1634757350000|2021-10-20 19:15:50|201958.3|201808.3|201959.2|201809.2|201963.3|201813.3|201951.2|201801.2|25
1634757360000|2021-10-20 19:16:00|201959.1|201809.1|201957.5|201807.5|201962.9|201812.9|201952.6|201802.6|32
1634757370000|2021-10-20 19:16:10|201957.6|201807.6|201959|201809|201963.2|201813.2|201957.6|201807.6|27
1634757380000|2021-10-20 19:16:20|201954.6|201804.6|201952|201802|201957.5|201807.5|201948.5|201798.5|23
1634757390000|2021-10-20 19:16:30|201952.4|201802.4|201951.7|201801.7|201955.5|201805.5|201951.6|201801.6|18
1634757400000|2021-10-20 19:16:40|201952|201802|201950.1|201800.1|201952.5|201802.5|201949.3|201799.3|12
1634757410000|2021-10-20 19:16:50|201949.6|201799.6|201949|201799|201950.9|201800.9|201946.4|201796.4|21
1634757420000|2021-10-20 19:17:00|201949.6|201799.6|201949.7|201799.7|201953|201803|201948.9|201798.9|20
1634757430000|2021-10-20 19:17:10|201950.3|201800.3|201949.6|201799.6|201950.3|201800.3|201944.5|201794.5|16
1634757440000|2021-10-20 19:17:20|201947.8|201797.8|201945.8|201795.8|201950.4|201800.4|201942.7|201792.7|28
1634757450000|2021-10-20 19:17:30|201946.5|201796.5|201945.3|201795.3|201946.9|201796.9|201943.5|201793.5|20
1634757460000|2021-10-20 19:17:40|201945.5|201795.5|201945.3|201795.3|201945.7|201795.7|201941.5|201791.5|24
1634757470000|2021-10-20 19:17:50|201944.7|201794.7|201952.3|201802.3|201952.3|201802.3|201940.4|201790.4|22
1634757480000|2021-10-20 19:18:00|201951.4|201801.4|201956.2|201806.2|201959.5|201809.5|201951.4|201801.4|28
1634757490000|2021-10-20 19:18:10|201956.5|201806.5|201960.4|201810.4|201962.4|201812.4|201956.5|201806.5|29
1634757500000|2021-10-20 19:18:20|201960.8|201810.8|201958.5|201808.5|201963.6|201813.6|201958.5|201808.5|22
1634757510000|2021-10-20 19:18:30|201962.4|201812.4|201963.8|201813.8|201964.1|201814.1|201960.4|201810.4|23
1634757520000|2021-10-20 19:18:40|201963.7|201813.7|201955.1|201805.1|201963.9|201813.9|201951.2|201801.2|24
1634757530000|2021-10-20 19:18:50|201956.8|201806.8|201953.9|201803.9|201956.8|201806.8|201953.6|201803.6|21
1634757540000|2021-10-20 19:19:00|201953.8|201803.8|201942.3|201792.3|201954.5|201804.5|201940.7|201790.7|30
1634757550000|2021-10-20 19:19:10|201940.8|201790.8|201943.8|201793.8|201945.6|201795.6|201940.8|201790.8|25
1634757560000|2021-10-20 19:19:20|201941.5|201791.5|201950.8|201800.8|201952.4|201802.4|201941.5|201791.5|26
1634757570000|2021-10-20 19:19:30|201948.4|201798.4|201942.9|201792.9|201952.6|201802.6|201939.2|201789.2|35
1634757580000|2021-10-20 19:19:40|201943|201793|201943.1|201793.1|201946.7|201796.7|201940.4|201790.4|24
1634757590000|2021-10-20 19:19:50|201943|201793|201944.2|201794.2|201944.9|201794.9|201942.6|201792.6|18
1634757600000|2021-10-20 19:20:00|201944.1|201794.1|201961|201811|201961.2|201811.2|201939.5|201789.5|34
1634757610000|2021-10-20 19:20:10|201958.6|201808.6|201960.6|201810.6|201965.7|201815.7|201958.3|201808.3|27
1634757620000|2021-10-20 19:20:20|201960.4|201810.4|201959.2|201809.2|201966.6|201816.6|201957.7|201807.7|33
1634757630000|2021-10-20 19:20:30|201959.3|201809.3|201959.1|201809.1|201961|201811|201955.7|201805.7|24
1634757640000|2021-10-20 19:20:40|201959.2|201809.2|201956.3|201806.3|201959.8|201809.8|201956.3|201806.3|21
1634757650000|2021-10-20 19:20:50|201956.5|201806.5|201959.5|201809.5|201959.5|201809.5|201953|201803|26
1634757660000|2021-10-20 19:21:00|201960.6|201810.6|201961.2|201811.2|201968.7|201818.7|201958.5|201808.5|28
1634757670000|2021-10-20 19:21:10|201961.6|201811.6|201960.2|201810.2|201963.4|201813.4|201960.2|201810.2|16
1634757680000|2021-10-20 19:21:20|201963.6|201813.6|201963.8|201813.8|201968.2|201818.2|201963.6|201813.6|23
1634757690000|2021-10-20 19:21:30|201963.9|201813.9|201965.2|201815.2|201965.5|201815.5|201962.7|201812.7|16
1634757700000|2021-10-20 19:21:40|201965.4|201815.4|202000.5|201850.5|202006.7|201856.7|201963.5|201813.5|31
1634757710000|2021-10-20 19:21:50|202000|201850|201999.3|201849.3|202002.3|201852.3|201999.1|201849.1|26
1634757720000|2021-10-20 19:22:00|202000.4|201850.4|201990|201840|202001.6|201851.6|201985.3|201835.3|28
1634757730000|2021-10-20 19:22:10|201988.7|201838.7|201989.2|201839.2|201992.6|201842.6|201986.9|201836.9|28
1634757740000|2021-10-20 19:22:20|201989.3|201839.3|202000.8|201850.8|202005|201855|201988.8|201838.8|29
1634757750000|2021-10-20 19:22:30|202001.4|201851.4|202001.7|201851.7|202008.2|201858.2|201998.1|201848.1|28
1634757760000|2021-10-20 19:22:40|202001.1|201851.1|201985.1|201835.1|202004.4|201854.4|201983.4|201833.4|29
1634757770000|2021-10-20 19:22:50|201985.2|201835.2|201998.3|201848.3|202005.2|201855.2|201981.9|201831.9|29
1634757780000|2021-10-20 19:23:00|202001.5|201851.5|201998.8|201848.8|202001.5|201851.5|201997.5|201847.5|30
1634757790000|2021-10-20 19:23:10|201999.1|201849.1|201999.3|201849.3|202009.5|201859.5|201999.1|201849.1|29
1634757800000|2021-10-20 19:23:20|201998.2|201848.2|201994.8|201844.8|202000.9|201850.9|201991|201841|23
1634757810000|2021-10-20 19:23:30|201994.9|201844.9|201993.9|201843.9|201996.2|201846.2|201993.3|201843.3|12
1634757820000|2021-10-20 19:23:40|201994|201844|202034.6|201884.6|202034.6|201884.6|201990.1|201840.1|21
1634757830000|2021-10-20 19:23:50|202028|201878|202019.8|201869.8|202035.8|201885.8|202019.8|201869.8|26
1634757840000|2021-10-20 19:24:00|202014.5|201864.5|202007.4|201857.4|202014.5|201864.5|202006.1|201856.1|33
1634757850000|2021-10-20 19:24:10|202008|201858|202005.8|201855.8|202008|201858|202003.1|201853.1|28
1634757860000|2021-10-20 19:24:20|202008.3|201858.3|202008.7|201858.7|202009.4|201859.4|202005.4|201855.4|19
1634757870000|2021-10-20 19:24:30|202009.3|201859.3|202000.2|201850.2|202009.3|201859.3|201999.8|201849.8|18
1634757880000|2021-10-20 19:24:40|202000.3|201850.3|201997.7|201847.7|202000.3|201850.3|201994|201844|20
1634757890000|2021-10-20 19:24:50|201996|201846|201962|201812|201998.8|201848.8|201961.7|201811.7|30
1634757900000|2021-10-20 19:25:00|201952.5|201802.5|201927.3|201777.3|201954|201804|201925.2|201775.2|33
1634757910000|2021-10-20 19:25:10|201928.8|201778.8|201915.7|201765.7|201929.2|201822.3|201860|201761.4|32
1634757920000|2021-10-20 19:25:20|201914.8|201764.8|201900.4|201750.4|201915.6|201796|201846|201749.8|32
1634757930000|2021-10-20 19:25:30|201900.6|201750.6|201901.1|201751.1|201907.1|201802.6|201850.6|201750.6|29
1634757940000|2021-10-20 19:25:40|201849.1|201799.1|201899.6|201749.6|201906.1|201799.8|201837.1|201744.5|25
1634757950000|2021-10-20 19:25:50|201900.2|201750.2|201896.3|201746.3|201900.2|201750.2|201893.2|201743.2|23
1634757960000|2021-10-20 19:26:00|201898.5|201748.5|201858.5|201708.5|201899.4|201749.4|201854.6|201704.6|36
1634757970000|2021-10-20 19:26:10|201857.3|201707.3|201851.1|201701.1|201861.9|201711.9|201851.1|201701.1|35
1634757980000|2021-10-20 19:26:20|201851.3|201701.3|201853.1|201703.1|201854.1|201704.1|201848.5|201698.5|26
1634757990000|2021-10-20 19:26:30|201853.8|201703.8|201851.3|201701.3|201857.2|201707.2|201850.8|201700.8|27
1634758000000|2021-10-20 19:26:40|201851.2|201701.2|201847.1|201697.1|201877.9|201749.7|201797.6|201697.1|25
1634758010000|2021-10-20 19:26:50|201846.8|201696.8|201842.2|201692.2|201858.9|201708.9|201842.2|201692.2|34
1634758020000|2021-10-20 19:27:00|201839.4|201689.4|201843.8|201693.8|201845.9|201695.9|201831.9|201681.9|27
1634758030000|2021-10-20 19:27:10|201843.9|201693.9|201843|201693|201846|201696|201840.1|201690.1|25
1634758040000|2021-10-20 19:27:20|201842.7|201692.7|201836.1|201686.1|201842.7|201692.7|201835.7|201685.7|26
1634758050000|2021-10-20 19:27:30|201835.3|201685.3|201834.3|201684.3|201837.1|201687.1|201834.3|201684.3|20
1634758060000|2021-10-20 19:27:40|201834.8|201684.8|201836.2|201686.2|201837.9|201687.9|201831.5|201681.5|25
1634758070000|2021-10-20 19:27:50|201838|201688|201836.2|201686.2|201838|201688|201833.6|201683.6|20
1634758080000|2021-10-20 19:28:00|201834.7|201684.7|201832.1|201682.1|201836.6|201686.6|201830.9|201680.9|19
1634758090000|2021-10-20 19:28:10|201832.2|201682.2|201830.8|201680.8|201832.3|201682.3|201829.4|201679.4|20
1634758100000|2021-10-20 19:28:20|201830.9|201680.9|201822.8|201672.8|201830.9|201680.9|201811.9|201661.9|27
1634758110000|2021-10-20 19:28:30|201821.6|201671.6|201827|201677|201827|201677|201820.3|201670.3|25
1634758120000|2021-10-20 19:28:40|201826.8|201676.8|201832.7|201682.7|201833.5|201683.5|201822.3|201672.3|15
1634758130000|2021-10-20 19:28:50|201839.5|201689.5|201838.7|201688.7|201839.5|201689.5|201829.2|201679.2|24
1634758140000|2021-10-20 19:29:00|201838.9|201688.9|201864.2|201714.2|201872.2|201722.2|201837.9|201687.9|34
1634758150000|2021-10-20 19:29:10|201869.9|201719.9|201865|201715|201870.7|201720.7|201864.9|201714.9|21
1634758160000|2021-10-20 19:29:20|201865.4|201715.4|201877|201727|201878.6|201728.6|201865.2|201715.2|27
1634758170000|2021-10-20 19:29:30|201877.2|201727.2|201871|201721|201883.9|201733.9|201869.4|201719.4|33
1634758180000|2021-10-20 19:29:40|201871.8|201721.8|201867.3|201717.3|201874.6|201724.6|201866.5|201716.5|23
1634758190000|2021-10-20 19:29:50|201866.9|201716.9|201867.9|201717.9|201868.4|201718.4|201866.4|201716.4|22
1634758200000|2021-10-20 19:30:00|201868.9|201718.9|201860.2|201710.2|201870|201720|201858.8|201708.8|21
1634758210000|2021-10-20 19:30:10|201859|201709|201858.6|201708.6|201859.5|201709.5|201856.8|201706.8|24
1634758220000|2021-10-20 19:30:20|201858.4|201708.4|201883.7|201733.7|201884.7|201734.7|201855.9|201705.9|27
1634758230000|2021-10-20 19:30:30|201884.7|201734.7|201904|201754|201904.4|201754.4|201883.7|201733.7|30
1634758240000|2021-10-20 19:30:40|201902|201752|201893.7|201743.7|201902|201752|201890.8|201740.8|24
1634758250000|2021-10-20 19:30:50|201893.2|201743.2|201917.9|201767.9|201919.4|201769.4|201890.1|201740.1|26
1634758260000|2021-10-20 19:31:00|201918.4|201768.4|201911.1|201761.1|201918.5|201768.5|201907.5|201757.5|25
1634758270000|2021-10-20 19:31:10|201910.9|201760.9|201906.6|201756.6|201913.2|201763.2|201906.4|201756.4|21
1634758280000|2021-10-20 19:31:20|201907|201757|201913.5|201763.5|201914.7|201764.7|201906.5|201756.5|25
1634758290000|2021-10-20 19:31:30|201913.9|201763.9|201913.3|201763.3|201916|201766|201912.8|201762.8|19
1634758300000|2021-10-20 19:31:40|201913.6|201763.6|201914.1|201764.1|201917.7|201767.7|201911.6|201761.6|26
1634758310000|2021-10-20 19:31:50|201914.2|201764.2|201902|201752|201915.4|201765.4|201899.2|201749.2|24
1634758320000|2021-10-20 19:32:00|201899.4|201749.4|201905.4|201755.4|201905.9|201755.9|201899.4|201749.4|24
1634758330000|2021-10-20 19:32:10|201905.2|201755.2|201900.9|201750.9|201905.4|201755.4|201896.6|201746.6|24
1634758340000|2021-10-20 19:32:20|201901|201751|201899.2|201749.2|201902.2|201752.2|201898.6|201748.6|30
1634758350000|2021-10-20 19:32:30|201899|201749|201898.2|201748.2|201900.8|201750.8|201897.3|201747.3|17
1634758360000|2021-10-20 19:32:40|201895.5|201745.5|201894|201744|201895.5|201745.5|201890.8|201740.8|30
1634758370000|2021-10-20 19:32:50|201892.9|201742.9|201888.4|201738.4|201892.9|201742.9|201887.6|201737.6|23
1634758380000|2021-10-20 19:33:00|201888.5|201738.5|201883.5|201733.5|201888.6|201738.6|201876.4|201726.4|19
1634758390000|2021-10-20 19:33:10|201884.2|201734.2|201887.2|201737.2|201891.5|201741.5|201884.2|201734.2|25
1634758400000|2021-10-20 19:33:20|201889.2|201739.2|201874.8|201724.8|201889.7|201739.7|201870.6|201720.6|22
1634758410000|2021-10-20 19:33:30|201874.3|201724.3|201870.6|201720.6|201875|201725|201870.6|201720.6|19
1634758420000|2021-10-20 19:33:40|201870.7|201720.7|201867.1|201717.1|201873.2|201723.2|201857.5|201707.5|25
1634758430000|2021-10-20 19:33:50|201866.8|201716.8|201885.5|201735.5|201885.5|201735.5|201866.8|201716.8|18
1634758440000|2021-10-20 19:34:00|201885.1|201735.1|201887.6|201737.6|201889.7|201739.7|201885.1|201735.1|30
1634758450000|2021-10-20 19:34:10|201887.5|201737.5|201896.4|201746.4|201899.4|201749.4|201887.5|201737.5|30
1634758460000|2021-10-20 19:34:20|201897.1|201747.1|201897.8|201747.8|201899.2|201749.2|201894.4|201744.4|22
1634758470000|2021-10-20 19:34:30|201897.9|201747.9|201900.1|201750.1|201900.3|201750.3|201897.7|201747.7|17
1634758480000|2021-10-20 19:34:40|201900.2|201750.2|201900.5|201750.5|201902.9|201752.9|201899.2|201749.2|22
1634758490000|2021-10-20 19:34:50|201900.3|201750.3|201896.9|201746.9|201901.7|201751.7|201895.8|201745.8|25
1634758500000|2021-10-20 19:35:00|201901.2|201751.2|201905.3|201755.3|201906.2|201756.2|201899.5|201749.5|29
1634758510000|2021-10-20 19:35:10|201905.5|201755.5|201903.5|201753.5|201916.2|201766.2|201902.8|201752.8|32
1634758520000|2021-10-20 19:35:20|201902.4|201752.4|201903.6|201753.6|201904.6|201754.6|201902.4|201752.4|15
1634758530000|2021-10-20 19:35:30|201903.4|201753.4|201903.8|201753.8|201904|201754|201903.4|201753.4|8
1634758540000|2021-10-20 19:35:40|201903.9|201753.9|201904.9|201754.9|201905.7|201755.7|201903.9|201753.9|11
1634758550000|2021-10-20 19:35:50|201909.3|201759.3|201910.2|201760.2|201911.6|201761.6|201906.2|201756.2|15
1634758560000|2021-10-20 19:36:00|201909.1|201759.1|201908.3|201758.3|201909.1|201759.1|201907.2|201757.2|10
1634758570000|2021-10-20 19:36:10|201908.6|201758.6|201910.3|201760.3|201910.6|201760.6|201908.5|201758.5|11
1634758580000|2021-10-20 19:36:20|201910.4|201760.4|201905.1|201755.1|201910.4|201760.4|201903.1|201753.1|18
1634758590000|2021-10-20 19:36:30|201906|201756|201910.8|201760.8|201911.8|201761.8|201905.1|201755.1|17
1634758600000|2021-10-20 19:36:40|201910.6|201760.6|201921.2|201771.2|201923.7|201773.7|201910.4|201760.4|25
1634758610000|2021-10-20 19:36:50|201919.3|201769.3|201921.3|201771.3|201921.8|201771.8|201919.3|201769.3|22
1634758620000|2021-10-20 19:37:00|201921.4|201771.4|201919.8|201769.8|201921.6|201771.6|201917.2|201767.2|23
1634758630000|2021-10-20 19:37:10|201920.6|201770.6|201920.9|201770.9|201921|201771|201919.9|201769.9|17
1634758640000|2021-10-20 19:37:20|201920.7|201770.7|201922|201772|201922.7|201772.7|201920.7|201770.7|13
1634758650000|2021-10-20 19:37:30|201921.5|201771.5|201921.8|201771.8|201922.4|201772.4|201921.1|201771.1|11
1634758660000|2021-10-20 19:37:40|201920.9|201770.9|201921.7|201771.7|201922.4|201772.4|201919.6|201769.6|18
1634758670000|2021-10-20 19:37:50|201921.8|201771.8|201919.7|201769.7|201922.3|201772.3|201919.7|201769.7|16
1634758680000|2021-10-20 19:38:00|201919.9|201769.9|201919.1|201769.1|201921|201771|201917.5|201767.5|25
1634758690000|2021-10-20 19:38:10|201919.9|201769.9|201936.5|201786.5|201942.6|201792.6|201919.9|201769.9|27
1634758700000|2021-10-20 19:38:20|201937.2|201787.2|201934|201784|201938.1|201788.1|201933.8|201783.8|29
1634758710000|2021-10-20 19:38:30|201934.2|201784.2|201938.1|201788.1|201938.9|201788.9|201929|201779|24
1634758720000|2021-10-20 19:38:40|201938.6|201788.6|201948.2|201798.2|201949.6|201799.6|201937.2|201787.2|25
1634758730000|2021-10-20 19:38:50|201948.5|201798.5|201948.1|201798.1|201949.6|201799.6|201947.8|201797.8|15
1634758740000|2021-10-20 19:39:00|201948.4|201798.4|201952.9|201802.9|201955.3|201805.3|201948|201798|29
1634758750000|2021-10-20 19:39:10|201953.1|201803.1|201957.9|201807.9|201957.9|201807.9|201953.1|201803.1|25
1634758760000|2021-10-20 19:39:20|201958.3|201808.3|201954.9|201804.9|201958.3|201808.3|201951.8|201801.8|33
1634758770000|2021-10-20 19:39:30|201956.5|201806.5|201953.8|201803.8|201956.9|201806.9|201951.2|201801.2|22
1634758780000|2021-10-20 19:39:40|201954.3|201804.3|201955.7|201805.7|201956|201806|201952.1|201802.1|21
1634758790000|2021-10-20 19:39:50|201955.8|201805.8|201954.1|201804.1|201955.8|201805.8|201951.8|201801.8|18
1634758800000|2021-10-20 19:40:00|201953.8|201803.8|201949.1|201799.1|201957.5|201807.5|201945.7|201795.7|29
1634758810000|2021-10-20 19:40:10|201949.3|201799.3|201947.5|201797.5|201949.3|201799.3|201947.5|201797.5|13
1634758820000|2021-10-20 19:40:20|201947.2|201797.2|201932.5|201782.5|201947.5|201797.5|201926.3|201776.3|20
1634758830000|2021-10-20 19:40:30|201935.6|201785.6|201933.7|201783.7|201941.7|201791.7|201933.2|201783.2|33
1634758840000|2021-10-20 19:40:40|201934|201784|201931.5|201781.5|201934.2|201784.2|201929.4|201779.4|19
1634758850000|2021-10-20 19:40:50|201931.9|201781.9|201912.5|201762.5|201931.9|201781.9|201909.9|201759.9|31
1634758860000|2021-10-20 19:41:00|201914.2|201764.2|201907.4|201757.4|201914.2|201764.2|201904.2|201754.2|28
1634758870000|2021-10-20 19:41:10|201906.7|201756.7|201899.9|201749.9|201910|201760|201896.6|201746.6|19
1634758880000|2021-10-20 19:41:20|201900|201750|201904.3|201754.3|201904.3|201754.3|201894.6|201744.6|34
1634758890000|2021-10-20 19:41:30|201904.6|201754.6|201880.8|201730.8|201905.7|201755.7|201880.8|201730.8|27
1634758900000|2021-10-20 19:41:40|201878.5|201728.5|201879.1|201729.1|201885.8|201735.8|201874.3|201724.3|30
1634758910000|2021-10-20 19:41:50|201885.2|201735.2|201888.9|201738.9|201889.2|201739.2|201884.1|201734.1|27
1634758920000|2021-10-20 19:42:00|201889.3|201739.3|201888.4|201738.4|201889.8|201739.8|201881.2|201731.2|24
1634758930000|2021-10-20 19:42:10|201887.5|201737.5|201889.8|201739.8|201897.5|201747.5|201882.2|201732.2|34
1634758940000|2021-10-20 19:42:20|201889.2|201739.2|201891.4|201741.4|201895.4|201745.4|201888.4|201738.4|21
1634758950000|2021-10-20 19:42:30|201891.2|201741.2|201882|201732|201892.8|201742.8|201879.8|201729.8|24
1634758960000|2021-10-20 19:42:40|201879.2|201729.2|201893.9|201743.9|201901.7|201751.7|201879.2|201729.2|26
1634758970000|2021-10-20 19:42:50|201892.2|201742.2|201885.1|201735.1|201892.9|201742.9|201881.5|201731.5|23
1634758980000|2021-10-20 19:43:00|201885.3|201735.3|201885.6|201735.6|201886.7|201736.7|201884.9|201734.9|15
1634758990000|2021-10-20 19:43:10|201880.4|201730.4|201904.6|201754.6|201904.6|201754.6|201880.4|201730.4|19
1634759000000|2021-10-20 19:43:20|201902.6|201752.6|201904.4|201754.4|201906.9|201756.9|201902.6|201752.6|18
1634759010000|2021-10-20 19:43:30|201904.3|201754.3|201900.7|201750.7|201905.4|201755.4|201900.7|201750.7|16
1634759020000|2021-10-20 19:43:40|201902.6|201752.6|201902.7|201752.7|201907.8|201757.8|201895.8|201745.8|31
1634759030000|2021-10-20 19:43:50|201902.6|201752.6|201885.8|201735.8|201903|201753|201885.8|201735.8|25
1634759040000|2021-10-20 19:44:00|201885.5|201735.5|201880.5|201730.5|201887.6|201737.6|201878.6|201728.6|22
1634759050000|2021-10-20 19:44:10|201879.6|201729.6|201887.4|201737.4|201889.6|201739.6|201879.6|201729.6|25
1634759060000|2021-10-20 19:44:20|201887.5|201737.5|201875.4|201725.4|201887.5|201737.5|201875.4|201725.4|21
1634759070000|2021-10-20 19:44:30|201876.1|201726.1|201874.8|201724.8|201880.6|201730.6|201873.8|201723.8|27
1634759080000|2021-10-20 19:44:40|201874.5|201724.5|201873.6|201723.6|201875.5|201725.5|201873.6|201723.6|11
1634759090000|2021-10-20 19:44:50|201875.3|201725.3|201874.2|201724.2|201878.4|201728.4|201873|201723|29
1634759100000|2021-10-20 19:45:00|201874|201724|201882|201732|201882.1|201732.1|201872.9|201722.9|26
1634759110000|2021-10-20 19:45:10|201881.8|201731.8|201881.4|201731.4|201882.1|201732.1|201880.7|201730.7|11
1634759120000|2021-10-20 19:45:20|201881.7|201731.7|201880.6|201730.6|201882.2|201732.2|201878.7|201728.7|17
1634759130000|2021-10-20 19:45:30|201880.2|201730.2|201872.4|201722.4|201880.2|201730.2|201870.9|201720.9|23
1634759140000|2021-10-20 19:45:40|201873|201723|201867.7|201717.7|201873|201723|201863.5|201713.5|20
1634759150000|2021-10-20 19:45:50|201864.7|201714.7|201866.1|201716.1|201866.2|201716.2|201863.5|201713.5|17
1634759160000|2021-10-20 19:46:00|201866.5|201716.5|201852|201702|201866.5|201716.5|201851.3|201701.3|13
1634759170000|2021-10-20 19:46:10|201851.6|201701.6|201851.9|201701.9|201852.9|201702.9|201851.3|201701.3|17
1634759180000|2021-10-20 19:46:20|201852.1|201702.1|201855|201705|201856.9|201706.9|201852|201702|17
1634759190000|2021-10-20 19:46:30|201855.1|201705.1|201852.9|201702.9|201855.1|201705.1|201852.8|201702.8|12
1634759200000|2021-10-20 19:46:40|201853|201703|201853.4|201703.4|201853.4|201703.4|201850.8|201700.8|12
1634759210000|2021-10-20 19:46:50|201853.2|201703.2|201858|201708|201860.7|201710.7|201853.2|201703.2|17
1634759220000|2021-10-20 19:47:00|201858.2|201708.2|201856.7|201706.7|201864|201714|201856.3|201706.3|20
1634759230000|2021-10-20 19:47:10|201857.4|201707.4|201859.9|201709.9|201860.8|201710.8|201856.7|201706.7|13
1634759240000|2021-10-20 19:47:20|201857.2|201707.2|201853.2|201703.2|201857.8|201707.8|201853.2|201703.2|11
1634759250000|2021-10-20 19:47:30|201853.8|201703.8|201855.1|201705.1|201855.5|201705.5|201853.5|201703.5|12
1634759260000|2021-10-20 19:47:40|201853.3|201703.3|201854.7|201704.7|201856.2|201706.2|201852.9|201702.9|11
1634759270000|2021-10-20 19:47:50|201855.2|201705.2|201853.6|201703.6|201855.4|201705.4|201852|201702|12
1634759280000|2021-10-20 19:48:00|201853.4|201703.4|201853.1|201703.1|201854|201704|201852.8|201702.8|11
1634759290000|2021-10-20 19:48:10|201850.5|201700.5|201852.7|201702.7|201852.7|201702.7|201850.5|201700.5|10
1634759300000|2021-10-20 19:48:20|201852.6|201702.6|201851.9|201701.9|201852.8|201702.8|201851|201701|15
1634759310000|2021-10-20 19:48:30|201851.5|201701.5|201871.4|201721.4|201875.1|201725.1|201849.2|201699.2|21
1634759320000|2021-10-20 19:48:40|201871|201721|201859.6|201709.6|201871|201721|201853.4|201703.4|18
1634759330000|2021-10-20 19:48:50|201859.4|201709.4|201855.4|201705.4|201860.1|201710.1|201853.8|201703.8|18
1634759340000|2021-10-20 19:49:00|201855.6|201705.6|201855.7|201705.7|201856.9|201706.9|201854.7|201704.7|15
1634759350000|2021-10-20 19:49:10|201855.6|201705.6|201854.4|201704.4|201856|201706|201852.5|201702.5|9
1634759360000|2021-10-20 19:49:20|201854.2|201704.2|201853.3|201703.3|201855|201705|201852.5|201702.5|11
1634759370000|2021-10-20 19:49:30|201852.7|201702.7|201853.6|201703.6|201853.9|201703.9|201852.7|201702.7|6
1634759380000|2021-10-20 19:49:40|201850.9|201700.9|201849.2|201699.2|201855|201705|201849.2|201699.2|14
1634759390000|2021-10-20 19:49:50|201854|201704|201850.7|201700.7|201855.3|201705.3|201849.2|201699.2|17
1634759400000|2021-10-20 19:50:00|201855|201705|201837.6|201687.6|201855|201705|201826.4|201676.4|28
1634759410000|2021-10-20 19:50:10|201840.7|201690.7|201845.2|201695.2|201845.2|201695.2|201838.2|201688.2|26
1634759420000|2021-10-20 19:50:20|201846|201696|201836.3|201686.3|201846|201696|201836.1|201686.1|28
1634759430000|2021-10-20 19:50:30|201836.4|201686.4|201834|201684|201838.9|201688.9|201830.6|201680.6|27
1634759440000|2021-10-20 19:50:40|201835.4|201685.4|201837.9|201687.9|201840.3|201690.3|201834.7|201684.7|26
1634759450000|2021-10-20 19:50:50|201839.3|201689.3|201844.1|201694.1|201848.7|201698.7|201836.6|201686.6|31
1634759460000|2021-10-20 19:51:00|201843.5|201693.5|201839.9|201689.9|201845.5|201695.5|201826.8|201676.8|38
1634759470000|2021-10-20 19:51:10|201839.8|201689.8|201824.7|201674.7|201840.1|201690.1|201824.7|201674.7|23
1634759480000|2021-10-20 19:51:20|201825.1|201675.1|201825.3|201675.3|201827.2|201677.2|201823.7|201673.7|15
1634759490000|2021-10-20 19:51:30|201825.6|201675.6|201823.5|201673.5|201826.8|201676.8|201822.9|201672.9|17
1634759500000|2021-10-20 19:51:40|201822.3|201672.3|201812.9|201662.9|201822.3|201672.3|201809.8|201659.8|27
1634759510000|2021-10-20 19:51:50|201812.4|201662.4|201807.9|201657.9|201816.3|201666.3|201807.9|201657.9|25
1634759520000|2021-10-20 19:52:00|201808.6|201658.6|201807.3|201657.3|201809.2|201659.2|201807.2|201657.2|18
1634759530000|2021-10-20 19:52:10|201808.2|201658.2|201811.7|201661.7|201818.2|201668.2|201808|201658|23
1634759540000|2021-10-20 19:52:20|201810.9|201660.9|201809.3|201659.3|201810.9|201660.9|201807.5|201657.5|17
1634759550000|2021-10-20 19:52:30|201809.1|201659.1|201836.5|201686.5|201838.9|201688.9|201808.4|201658.4|28
1634759560000|2021-10-20 19:52:40|201836.2|201686.2|201835|201685|201837.9|201687.9|201830.7|201680.7|25
1634759570000|2021-10-20 19:52:50|201834.7|201684.7|201832.7|201682.7|201834.7|201684.7|201831.7|201681.7|25
1634759580000|2021-10-20 19:53:00|201832.8|201682.8|201832|201682|201834.3|201684.3|201830.2|201680.2|25
1634759590000|2021-10-20 19:53:10|201833.8|201683.8|201830|201680|201833.8|201683.8|201828.4|201678.4|29
1634759600000|2021-10-20 19:53:20|201830.1|201680.1|201828.7|201678.7|201831.5|201681.5|201827|201677|14
1634759610000|2021-10-20 19:53:30|201828.5|201678.5|201829.3|201679.3|201829.8|201679.8|201827.8|201677.8|15
1634759620000|2021-10-20 19:53:40|201828.6|201678.6|201828|201678|201831.5|201681.5|201825.5|201675.5|29
1634759630000|2021-10-20 19:53:50|201828.9|201678.9|201830.7|201680.7|201830.7|201680.7|201828.4|201678.4|18
1634759640000|2021-10-20 19:54:00|201830.3|201680.3|201823.5|201673.5|201830.3|201680.3|201823.5|201673.5|24
1634759650000|2021-10-20 19:54:10|201826.8|201676.8|201826.3|201676.3|201828.3|201678.3|201826.1|201676.1|15
1634759660000|2021-10-20 19:54:20|201826.2|201676.2|201826.9|201676.9|201831.8|201681.8|201826|201676|24
1634759670000|2021-10-20 19:54:30|201828|201678|201814.4|201664.4|201828.6|201678.6|201812.1|201662.1|26
1634759680000|2021-10-20 19:54:40|201814.3|201664.3|201813.8|201663.8|201814.6|201664.6|201811.8|201661.8|12
1634759690000|2021-10-20 19:54:50|201813.7|201663.7|201815.2|201665.2|201815.2|201665.2|201813.7|201663.7|5
1634759700000|2021-10-20 19:55:00|201816|201666|201815.5|201665.5|201828.3|201678.3|201815.5|201665.5|29
1634759710000|2021-10-20 19:55:10|201815.9|201665.9|201816.7|201666.7|201816.7|201666.7|201815.1|201665.1|11
1634759720000|2021-10-20 19:55:20|201816.6|201666.6|201810.3|201660.3|201818.5|201668.5|201806.8|201656.8|24
1634759730000|2021-10-20 19:55:30|201811|201661|201806.7|201656.7|201815.4|201665.4|201805.6|201655.6|22
1634759740000|2021-10-20 19:55:40|201806.1|201656.1|201804.7|201654.7|201807.2|201657.2|201801|201651|22
1634759750000|2021-10-20 19:55:50|201804.8|201654.8|201803.9|201653.9|201805.2|201655.2|201802.4|201652.4|24
1634759760000|2021-10-20 19:56:00|201803.6|201653.6|201793.4|201643.4|201803.6|201653.6|201790.6|201640.6|25
1634759770000|2021-10-20 19:56:10|201792.8|201642.8|201792.2|201642.2|201796.3|201646.3|201792.2|201642.2|26
1634759780000|2021-10-20 19:56:20|201792.4|201642.4|201791.6|201641.6|201793.9|201643.9|201789.7|201639.7|24
1634759790000|2021-10-20 19:56:30|201788.7|201638.7|201792.5|201642.5|201792.6|201642.6|201785.7|201635.7|29
1634759800000|2021-10-20 19:56:40|201792.7|201642.7|201803.2|201653.2|201804.3|201654.3|201791.4|201641.4|28
1634759810000|2021-10-20 19:56:50|201803.5|201653.5|201792.3|201642.3|201804.4|201654.4|201792.3|201642.3|28
1634759820000|2021-10-20 19:57:00|201789.6|201639.6|201792.6|201642.6|201793.6|201643.6|201787.8|201637.8|27
1634759830000|2021-10-20 19:57:10|201793.7|201643.7|201786.6|201636.6|201795|201645|201784.4|201634.4|23
1634759840000|2021-10-20 19:57:20|201785.3|201635.3|201782.1|201632.1|201787.5|201637.5|201782.1|201632.1|25
1634759850000|2021-10-20 19:57:30|201783|201633|201790.9|201640.9|201791.1|201641.1|201783|201633|28
1634759860000|2021-10-20 19:57:40|201791|201641|201835.9|201685.9|201847.9|201697.9|201790.5|201640.5|32
1634759870000|2021-10-20 19:57:50|201836.4|201686.4|201843.7|201693.7|201843.8|201693.8|201835|201685|28
1634759880000|2021-10-20 19:58:00|201843.5|201693.5|201837.3|201687.3|201843.5|201693.5|201835|201685|29
1634759890000|2021-10-20 19:58:10|201837.2|201687.2|201826|201676|201837.2|201687.2|201825.6|201675.6|30
1634759900000|2021-10-20 19:58:20|201827.1|201677.1|201835.3|201685.3|201837.5|201687.5|201824.7|201674.7|21
1634759910000|2021-10-20 19:58:30|201842.8|201692.8|201846|201696|201850.2|201700.2|201840.6|201690.6|26
1634759920000|2021-10-20 19:58:40|201844.9|201694.9|201838|201688|201848.7|201698.7|201838|201688|27
1634759930000|2021-10-20 19:58:50|201837.6|201687.6|201838.1|201688.1|201838.1|201688.1|201834.8|201684.8|28
1634759940000|2021-10-20 19:59:00|201830.2|201680.2|201804.5|201654.5|201831|201681|201798.6|201648.6|34
1634759950000|2021-10-20 19:59:10|201803.3|201653.3|201798.7|201648.7|201803.5|201653.5|201797.7|201647.7|28
1634759960000|2021-10-20 19:59:20|201799.1|201649.1|201793|201643|201799.1|201649.1|201788.6|201638.6|28
1634759970000|2021-10-20 19:59:30|201794|201644|201798.4|201648.4|201810.7|201660.7|201790.5|201640.5|32
1634759980000|2021-10-20 19:59:40|201798.6|201648.6|201796.7|201646.7|201799.1|201649.1|201795.8|201645.8|20
1634759990000|2021-10-20 19:59:50|201796.8|201646.8|201776.5|201626.5|201796.8|201646.8|201776|201626|28
1634760000000|2021-10-20 20:00:00|201775.9|201625.9|201789.3|201639.3|201789.9|201639.9|201765.3|201615.3|32
1634760010000|2021-10-20 20:00:10|201785.4|201635.4|201813.1|201663.1|201813.1|201663.1|201785.4|201635.4|34
1634760020000|2021-10-20 20:00:20|201812|201662|201824.6|201674.6|201827.9|201677.9|201811.7|201661.7|35
1634760030000|2021-10-20 20:00:30|201824.5|201674.5|201829.1|201679.1|201831|201681|201823.9|201673.9|31
1634760040000|2021-10-20 20:00:40|201828|201678|201820.9|201670.9|201828.8|201678.8|201819.7|201669.7|25
1634760050000|2021-10-20 20:00:50|201820.5|201670.5|201819.9|201669.9|201826|201676|201819.8|201669.8|25
1634760060000|2021-10-20 20:01:00|201819.8|201669.8|201850.9|201700.9|201851.9|201701.9|201819.8|201669.8|27
1634760070000|2021-10-20 20:01:10|201851|201701|201850.5|201700.5|201853|201703|201849.5|201699.5|16
1634760080000|2021-10-20 20:01:20|201851.5|201701.5|201856.1|201706.1|201857.5|201707.5|201849.2|201699.2|26
1634760090000|2021-10-20 20:01:30|201855.8|201705.8|201856.6|201706.6|201858|201708|201855.8|201705.8|23
1634760100000|2021-10-20 20:01:40|201856.5|201706.5|201855.9|201705.9|201857.3|201707.3|201855.6|201705.6|15
1634760110000|2021-10-20 20:01:50|201857.2|201707.2|201862.7|201712.7|201862.7|201712.7|201853|201703|20
1634760120000|2021-10-20 20:02:00|201862.6|201712.6|201859.6|201709.6|201862.8|201712.8|201859.1|201709.1|21
1634760130000|2021-10-20 20:02:10|201859.2|201709.2|201858.2|201708.2|201859.4|201709.4|201857.4|201707.4|17
1634760140000|2021-10-20 20:02:20|201857.5|201707.5|201857|201707|201858.1|201708.1|201856|201706|10
1634760150000|2021-10-20 20:02:30|201856.7|201706.7|201846.7|201696.7|201856.7|201706.7|201843|201693|20
1634760160000|2021-10-20 20:02:40|201846.6|201696.6|201848.9|201698.9|201869.5|201719.5|201846.6|201696.6|24
1634760170000|2021-10-20 20:02:50|201860.5|201710.5|201853.3|201703.3|201860.5|201710.5|201849.9|201699.9|15
1634760180000|2021-10-20 20:03:00|201851.4|201701.4|201847.3|201697.3|201853.7|201703.7|201845.9|201695.9|29
1634760190000|2021-10-20 20:03:10|201847.2|201697.2|201848|201698|201849.3|201699.3|201847|201697|13
1634760200000|2021-10-20 20:03:20|201847.9|201697.9|201847.8|201697.8|201848.4|201698.4|201845.2|201695.2|13
1634760210000|2021-10-20 20:03:30|201847.9|201697.9|201849|201699|201849.3|201699.3|201847.3|201697.3|12
1634760220000|2021-10-20 20:03:40|201847.9|201697.9|201848.2|201698.2|201851.4|201701.4|201846.7|201696.7|14
1634760230000|2021-10-20 20:03:50|201847.7|201697.7|201854.2|201704.2|201856.1|201706.1|201847|201697|15
1634760240000|2021-10-20 20:04:00|201853.8|201703.8|201856.6|201706.6|201865.4|201715.4|201850.1|201700.1|21
1634760250000|2021-10-20 20:04:10|201862.7|201712.7|201864.2|201714.2|201868.1|201718.1|201857.1|201707.1|29
1634760260000|2021-10-20 20:04:20|201863.5|201713.5|201854.4|201704.4|201864.1|201714.1|201854.4|201704.4|19
1634760270000|2021-10-20 20:04:30|201864.1|201714.1|201865.8|201715.8|201867.4|201717.4|201859.6|201709.6|20
1634760280000|2021-10-20 20:04:40|201866.1|201716.1|201865|201715|201869.1|201719.1|201865|201715|16
1634760290000|2021-10-20 20:04:50|201866.5|201716.5|201869.5|201719.5|201869.5|201719.5|201865.3|201715.3|14
1634760300000|2021-10-20 20:05:00|201869.3|201719.3|201865.1|201715.1|201871.1|201721.1|201861.9|201711.9|16
1634760310000|2021-10-20 20:05:10|201866.2|201716.2|201863.9|201713.9|201867.4|201717.4|201861.1|201711.1|18
1634760320000|2021-10-20 20:05:20|201867.9|201717.9|201858|201708|201871.2|201721.2|201857.4|201707.4|28
1634760330000|2021-10-20 20:05:30|201857.6|201707.6|201840.9|201690.9|201862.9|201712.9|201840.9|201690.9|30
1634760340000|2021-10-20 20:05:40|201843.2|201693.2|201839|201689|201849.1|201699.1|201836.7|201686.7|27
1634760350000|2021-10-20 20:05:50|201839.1|201689.1|201833.2|201683.2|201846.4|201696.4|201833.2|201683.2|29
1634760360000|2021-10-20 20:06:00|201837.9|201687.9|201844.8|201694.8|201847.9|201697.9|201837.9|201687.9|23
1634760370000|2021-10-20 20:06:10|201845.1|201695.1|201830.9|201680.9|201845.1|201695.1|201830.7|201680.7|20
1634760380000|2021-10-20 20:06:20|201831.4|201681.4|201829.5|201679.5|201832|201682|201825.9|201675.9|17
1634760390000|2021-10-20 20:06:30|201825.6|201675.6|201829.7|201679.7|201832.2|201682.2|201819.5|201669.5|25
1634760400000|2021-10-20 20:06:40|201829.1|201679.1|201824.1|201674.1|201829.1|201679.1|201823.5|201673.5|11
1634760410000|2021-10-20 20:06:50|201822.9|201672.9|201825.1|201675.1|201825.3|201675.3|201822.8|201672.8|11
1634760420000|2021-10-20 20:07:00|201826.1|201676.1|201824.5|201674.5|201826.1|201676.1|201823.6|201673.6|12
1634760430000|2021-10-20 20:07:10|201823.2|201673.2|201824.6|201674.6|201826.2|201676.2|201823.2|201673.2|14
1634760440000|2021-10-20 20:07:20|201824.8|201674.8|201823.6|201673.6|201830.1|201680.1|201821.9|201671.9|14
1634760450000|2021-10-20 20:07:30|201823.3|201673.3|201803|201653|201823.3|201673.3|201797.2|201647.2|27
1634760460000|2021-10-20 20:07:40|201804.5|201654.5|201806.7|201656.7|201809.3|201659.3|201803.1|201653.1|22
1634760470000|2021-10-20 20:07:50|201806.9|201656.9|201808.6|201658.6|201808.6|201658.6|201798.3|201648.3|19
1634760480000|2021-10-20 20:08:00|201808.2|201658.2|201799.2|201649.2|201809.1|201659.1|201798.3|201648.3|21
1634760490000|2021-10-20 20:08:10|201800.6|201650.6|201812.2|201662.2|201812.2|201662.2|201795.8|201645.8|23
1634760500000|2021-10-20 20:08:20|201819.1|201669.1|201820.1|201670.1|201821.9|201671.9|201808.1|201658.1|25
1634760510000|2021-10-20 20:08:30|201819.1|201669.1|201817.4|201667.4|201822.3|201672.3|201811.7|201661.7|22
1634760520000|2021-10-20 20:08:40|201817.6|201667.6|201819.6|201669.6|201826.5|201676.5|201815.2|201665.2|23
1634760530000|2021-10-20 20:08:50|201820.4|201670.4|201820.1|201670.1|201820.7|201670.7|201819|201669|8
1634760540000|2021-10-20 20:09:00|201822.9|201672.9|201824.7|201674.7|201824.9|201674.9|201821.6|201671.6|20
1634760550000|2021-10-20 20:09:10|201824.4|201674.4|201821.9|201671.9|201826.7|201676.7|201820|201670|25
1634760560000|2021-10-20 20:09:20|201822.8|201672.8|201826.9|201676.9|201827.1|201677.1|201819.1|201669.1|23
1634760570000|2021-10-20 20:09:30|201826.1|201676.1|201828.6|201678.6|201828.6|201678.6|201824.5|201674.5|23
1634760580000|2021-10-20 20:09:40|201828.3|201678.3|201822.1|201672.1|201828.5|201678.5|201821.1|201671.1|13
1634760590000|2021-10-20 20:09:50|201821.8|201671.8|201820.1|201670.1|201827.1|201677.1|201820.1|201670.1|20
1634760600000|2021-10-20 20:10:00|201822|201672|201823.3|201673.3|201823.3|201673.3|201817.1|201667.1|14
1634760610000|2021-10-20 20:10:10|201818.6|201668.6|201827.6|201677.6|201827.6|201677.6|201817.3|201667.3|17
1634760620000|2021-10-20 20:10:20|201824.9|201674.9|201820.6|201670.6|201827.3|201677.3|201818.7|201668.7|17
1634760630000|2021-10-20 20:10:30|201822.3|201672.3|201822|201672|201823.8|201673.8|201820.2|201670.2|17
1634760640000|2021-10-20 20:10:40|201821.9|201671.9|201827.5|201677.5|201827.5|201677.5|201820.5|201670.5|14
1634760650000|2021-10-20 20:10:50|201827.2|201677.2|201822.3|201672.3|201827.2|201677.2|201815.3|201665.3|17
1634760660000|2021-10-20 20:11:00|201823.7|201673.7|201824|201674|201824.6|201674.6|201822.6|201672.6|10
1634760670000|2021-10-20 20:11:10|201823.6|201673.6|201821.8|201671.8|201824|201674|201819.5|201669.5|15
1634760680000|2021-10-20 20:11:20|201822.1|201672.1|201821.5|201671.5|201822.4|201672.4|201820.5|201670.5|13
1634760690000|2021-10-20 20:11:30|201821.4|201671.4|201819.3|201669.3|201824.5|201674.5|201816.5|201666.5|13
1634760700000|2021-10-20 20:11:40|201820|201670|201822.3|201672.3|201822.6|201672.6|201820|201670|12
1634760710000|2021-10-20 20:11:50|201823.9|201673.9|201824|201674|201825|201675|201823.9|201673.9|10
1634760720000|2021-10-20 20:12:00|201823.9|201673.9|201822.1|201672.1|201825.7|201675.7|201822.1|201672.1|15
1634760730000|2021-10-20 20:12:10|201821.8|201671.8|201827.3|201677.3|201828.2|201678.2|201821.6|201671.6|14
1634760740000|2021-10-20 20:12:20|201827.2|201677.2|201825.3|201675.3|201827.2|201677.2|201823.9|201673.9|12
1634760750000|2021-10-20 20:12:30|201826.1|201676.1|201827.3|201677.3|201832|201682|201824.3|201674.3|20
1634760760000|2021-10-20 20:12:40|201827.1|201677.1|201812.7|201662.7|201827.3|201677.3|201810|201660|18
1634760770000|2021-10-20 20:12:50|201819.4|201669.4|201814.8|201664.8|201820.2|201670.2|201813.5|201663.5|25
1634760780000|2021-10-20 20:13:00|201815.5|201665.5|201816.5|201666.5|201819.3|201669.3|201815.2|201665.2|14
1634760790000|2021-10-20 20:13:10|201816.3|201666.3|201816.6|201666.6|201818.3|201668.3|201815.5|201665.5|16
1634760800000|2021-10-20 20:13:20|201818.8|201668.8|201818.3|201668.3|201822|201672|201816.8|201666.8|10
1634760810000|2021-10-20 20:13:30|201818.7|201668.7|201829.3|201679.3|201831.1|201681.1|201818.7|201668.7|21
1634760820000|2021-10-20 20:13:40|201831.7|201681.7|201829.1|201679.1|201834.8|201684.8|201826.1|201676.1|23
1634760830000|2021-10-20 20:13:50|201817.1|201667.1|201821.2|201671.2|201824.5|201674.5|201816.2|201666.2|29
1634760840000|2021-10-20 20:14:00|201821.4|201671.4|201819.4|201669.4|201823.7|201673.7|201815.6|201665.6|26
1634760850000|2021-10-20 20:14:10|201819.1|201669.1|201817.1|201667.1|201822.4|201672.4|201814.6|201664.6|15
1634760860000|2021-10-20 20:14:20|201817.6|201667.6|201811.1|201661.1|201817.7|201667.7|201805|201655|19
1634760870000|2021-10-20 20:14:30|201801.9|201651.9|201803.1|201653.1|201807.6|201657.6|201800.5|201650.5|23
1634760880000|2021-10-20 20:14:40|201802.9|201652.9|201801.3|201651.3|201805.6|201655.6|201801.3|201651.3|15
1634760890000|2021-10-20 20:14:50|201803.8|201653.8|201802.1|201652.1|201804.7|201654.7|201801.2|201651.2|21
1634760900000|2021-10-20 20:15:00|201803.4|201653.4|201803.5|201653.5|201805.8|201655.8|201800.9|201650.9|20
1634760910000|2021-10-20 20:15:10|201804|201654|201811.9|201661.9|201812.7|201662.7|201804|201654|21
1634760920000|2021-10-20 20:15:20|201811.6|201661.6|201811.4|201661.4|201811.9|201661.9|201810.8|201660.8|8
1634760930000|2021-10-20 20:15:30|201808.2|201658.2|201810.8|201660.8|201811.6|201661.6|201808.2|201658.2|9
1634760940000|2021-10-20 20:15:40|201810.5|201660.5|201813.6|201663.6|201814.1|201664.1|201810.1|201660.1|8
1634760950000|2021-10-20 20:15:50|201814.8|201664.8|201813.7|201663.7|201814.8|201664.8|201813.6|201663.6|7
1634760960000|2021-10-20 20:16:00|201814|201664|201818|201668|201819.3|201669.3|201811.4|201661.4|10
1634760970000|2021-10-20 20:16:10|201818.1|201668.1|201837.3|201687.3|201837.3|201687.3|201818.1|201668.1|11
1634760980000|2021-10-20 20:16:20|201835.6|201685.6|201836.4|201686.4|201838.9|201688.9|201833|201683|25
1634760990000|2021-10-20 20:16:30|201836.1|201686.1|201833.5|201683.5|201836.5|201686.5|201832.8|201682.8|17
1634761000000|2021-10-20 20:16:40|201832.6|201682.6|201831.6|201681.6|201833.4|201683.4|201830.8|201680.8|15
1634761010000|2021-10-20 20:16:50|201832.6|201682.6|201834.8|201684.8|201835.1|201685.1|201832.5|201682.5|15
1634761020000|2021-10-20 20:17:00|201834.6|201684.6|201830.5|201680.5|201834.6|201684.6|201830.5|201680.5|7
1634761030000|2021-10-20 20:17:10|201830.2|201680.2|201807.6|201657.6|201832.7|201682.7|201806.9|201656.9|17
1634761040000|2021-10-20 20:17:20|201807.5|201657.5|201813|201663|201813|201663|201804.3|201654.3|16
1634761050000|2021-10-20 20:17:30|201814|201664|201805.8|201655.8|201820.8|201670.8|201804.5|201654.5|16
1634761060000|2021-10-20 20:17:40|201802.6|201652.6|201804.5|201654.5|201805.7|201655.7|201802.1|201652.1|13
1634761070000|2021-10-20 20:17:50|201804.7|201654.7|201798.2|201648.2|201804.7|201654.7|201797.9|201647.9|14
1634761080000|2021-10-20 20:18:00|201798.3|201648.3|201801.2|201651.2|201801.2|201651.2|201794.9|201644.9|17
1634761090000|2021-10-20 20:18:10|201802.5|201652.5|201799.1|201649.1|201802.5|201652.5|201798.8|201648.8|17
1634761100000|2021-10-20 20:18:20|201799.3|201649.3|201793.9|201643.9|201799.9|201649.9|201793.4|201643.4|16
1634761110000|2021-10-20 20:18:30|201793.2|201643.2|201797.4|201647.4|201798|201648|201793.2|201643.2|16
1634761120000|2021-10-20 20:18:40|201797.1|201647.1|201797.7|201647.7|201798.1|201648.1|201796.6|201646.6|12
1634761130000|2021-10-20 20:18:50|201797.6|201647.6|201798.2|201648.2|201801.6|201651.6|201796.6|201646.6|13
1634761140000|2021-10-20 20:19:00|201797.6|201647.6|201796.6|201646.6|201798|201648|201796|201646|10
1634761150000|2021-10-20 20:19:10|201796.8|201646.8|201797.3|201647.3|201801.6|201651.6|201796.5|201646.5|13
1634761160000|2021-10-20 20:19:20|201797.7|201647.7|201796.8|201646.8|201797.7|201647.7|201796|201646|8
1634761170000|2021-10-20 20:19:30|201797.4|201647.4|201798.5|201648.5|201799.7|201649.7|201797.4|201647.4|11
1634761180000|2021-10-20 20:19:40|201798.1|201648.1|201798.5|201648.5|201799.1|201649.1|201797.6|201647.6|5
1634761190000|2021-10-20 20:19:50|201797.2|201647.2|201797.6|201647.6|201797.6|201647.6|201796.1|201646.1|7
1634761200000|2021-10-20 20:20:00|201797.1|201647.1|201795.7|201645.7|201797.3|201647.3|201795.1|201645.1|14
1634761210000|2021-10-20 20:20:10|201796.3|201646.3|201799|201649|201801.1|201651.1|201796.3|201646.3|20
1634761220000|2021-10-20 20:20:20|201798.8|201648.8|201799.4|201649.4|201800.2|201650.2|201798.2|201648.2|23
1634761230000|2021-10-20 20:20:30|201799.5|201649.5|201799.5|201649.5|201800.2|201650.2|201799.5|201649.5|8
1634761240000|2021-10-20 20:20:40|201797.5|201647.5|201795.8|201645.8|201797.5|201647.5|201794.5|201644.5|16
1634761250000|2021-10-20 20:20:50|201796.4|201646.4|201796.7|201646.7|201797.6|201647.6|201793.9|201643.9|18
1634761260000|2021-10-20 20:21:00|201796.6|201646.6|201794.5|201644.5|201796.6|201646.6|201793.8|201643.8|15
1634761270000|2021-10-20 20:21:10|201794.7|201644.7|201795.7|201645.7|201796.4|201646.4|201793.5|201643.5|10
1634761280000|2021-10-20 20:21:20|201795.4|201645.4|201795.7|201645.7|201795.9|201645.9|201795.4|201645.4|6
1634761290000|2021-10-20 20:21:30|201796.3|201646.3|201798.7|201648.7|201798.9|201648.9|201795.9|201645.9|9
1634761300000|2021-10-20 20:21:40|201798.9|201648.9|201796.4|201646.4|201799.4|201649.4|201795.9|201645.9|13
1634761310000|2021-10-20 20:21:50|201794.4|201644.4|201800.1|201650.1|201810.1|201660.1|201794.4|201644.4|8
1634761320000|2021-10-20 20:22:00|201800.3|201650.3|201799.6|201649.6|201802.8|201652.8|201798.5|201648.5|10
1634761330000|2021-10-20 20:22:10|201798.7|201648.7|201800.3|201650.3|201804|201654|201796.4|201646.4|17
1634761340000|2021-10-20 20:22:20|201800.7|201650.7|201799|201649|201800.7|201650.7|201798.7|201648.7|10
1634761350000|2021-10-20 20:22:30|201799.4|201649.4|201796|201646|201799.4|201649.4|201795.9|201645.9|15
1634761360000|2021-10-20 20:22:40|201796.7|201646.7|201797.3|201647.3|201800.9|201650.9|201796.2|201646.2|18
1634761370000|2021-10-20 20:22:50|201797|201647|201793.7|201643.7|201797.9|201647.9|201793.3|201643.3|14
1634761380000|2021-10-20 20:23:00|201801.4|201651.4|201846.7|201696.7|201849.5|201699.5|201799.3|201649.3|24
1634761390000|2021-10-20 20:23:10|201845.6|201695.6|201846.3|201696.3|201866.2|201716.2|201840.8|201690.8|25
1634761400000|2021-10-20 20:23:20|201846|201696|201848.4|201698.4|201848.4|201698.4|201841.5|201691.5|19
1634761410000|2021-10-20 20:23:30|201846|201696|201857.6|201707.6|201859.9|201709.9|201846|201696|22
1634761420000|2021-10-20 20:23:40|201855.6|201705.6|201857|201707|201862.5|201712.5|201842.7|201692.7|25
1634761430000|2021-10-20 20:23:50|201858.9|201708.9|201864.6|201714.6|201867.9|201717.9|201856.3|201706.3|21
1634761440000|2021-10-20 20:24:00|201865.1|201715.1|201871.2|201721.2|201872.4|201722.4|201862.3|201712.3|17
1634761450000|2021-10-20 20:24:10|201870.2|201720.2|201876.2|201726.2|201879|201729|201863|201713|26
1634761460000|2021-10-20 20:24:20|201875.5|201725.5|201893.2|201743.2|201893.2|201743.2|201870.7|201720.7|26
1634761470000|2021-10-20 20:24:30|201895.3|201745.3|201904.1|201754.1|201907.8|201757.8|201891.3|201741.3|22
1634761480000|2021-10-20 20:24:40|201901.3|201751.3|201917.1|201767.1|201921.8|201771.8|201900.9|201750.9|25
1634761490000|2021-10-20 20:24:50|201918.8|201768.8|201924|201774|201926.7|201776.7|201914.3|201764.3|22
1634761500000|2021-10-20 20:25:00|201924.8|201774.8|201928.1|201778.1|201936.4|201786.4|201922.1|201772.1|25
1634761510000|2021-10-20 20:25:10|201927.5|201777.5|201934.1|201784.1|201948.5|201798.5|201926|201776|20
1634761520000|2021-10-20 20:25:20|201934.2|201784.2|201938.4|201788.4|201943.9|201793.9|201932|201782|14
1634761530000|2021-10-20 20:25:30|201934.1|201784.1|201939.5|201789.5|201942|201792|201932|201782|16
1634761540000|2021-10-20 20:25:40|201939.3|201789.3|201934.4|201784.4|201939.3|201789.3|201932.4|201782.4|16
1634761550000|2021-10-20 20:25:50|201934|201784|201938.3|201788.3|201941.2|201791.2|201933.4|201783.4|17
1634761560000|2021-10-20 20:26:00|201938.5|201788.5|201937.8|201787.8|201943.2|201793.2|201935.4|201785.4|23
1634761570000|2021-10-20 20:26:10|201938.2|201788.2|201942.4|201792.4|201951.1|201801.1|201935.7|201785.7|26
1634761580000|2021-10-20 20:26:20|201942.3|201792.3|201943.1|201793.1|201944.5|201794.5|201941.4|201791.4|28
1634761590000|2021-10-20 20:26:30|201943|201793|201945.6|201795.6|201946.3|201796.3|201940.6|201790.6|18
1634761600000|2021-10-20 20:26:40|201944.9|201794.9|201954.5|201804.5|201955.7|201805.7|201944.9|201794.9|19
1634761610000|2021-10-20 20:26:50|201954.1|201804.1|201945.6|201795.6|201954.7|201804.7|201942.7|201792.7|26
1634761620000|2021-10-20 20:27:00|201949.3|201799.3|201941|201791|201952.1|201802.1|201935.4|201785.4|24
1634761630000|2021-10-20 20:27:10|201940.4|201790.4|201940.4|201790.4|201941.3|201791.3|201938.1|201788.1|14
1634761640000|2021-10-20 20:27:20|201940.7|201790.7|201943.3|201793.3|201943.3|201793.3|201939.3|201789.3|12
1634761650000|2021-10-20 20:27:30|201943.7|201793.7|201948.2|201798.2|201948.2|201798.2|201942.7|201792.7|18
1634761660000|2021-10-20 20:27:40|201948.9|201798.9|201939.5|201789.5|201952.4|201802.4|201938.6|201788.6|21
1634761670000|2021-10-20 20:27:50|201939.6|201789.6|201937.2|201787.2|201939.6|201789.6|201929.4|201779.4|21
1634761680000|2021-10-20 20:28:00|201937.5|201787.5|201940.6|201790.6|201943.3|201793.3|201937.5|201787.5|22
1634761690000|2021-10-20 20:28:10|201941.1|201791.1|201949.4|201799.4|201952.9|201802.9|201941|201791|20
1634761700000|2021-10-20 20:28:20|201949.3|201799.3|201943.4|201793.4|201953.6|201803.6|201943|201793|17
1634761710000|2021-10-20 20:28:30|201941.1|201791.1|201952.2|201802.2|201955.4|201805.4|201941.1|201791.1|20
1634761720000|2021-10-20 20:28:40|201953.1|201803.1|201954.5|201804.5|201955.9|201805.9|201949.5|201799.5|20
1634761730000|2021-10-20 20:28:50|201954.9|201804.9|201955.2|201805.2|201957.8|201807.8|201951.4|201801.4|15
1634761740000|2021-10-20 20:29:00|201957.2|201807.2|201957.4|201807.4|201957.9|201807.9|201955|201805|18
1634761750000|2021-10-20 20:29:10|201952.4|201802.4|201909.5|201759.5|201952.4|201802.4|201909.5|201759.5|34
1634761760000|2021-10-20 20:29:20|201909.2|201759.2|201914.2|201764.2|201914.9|201764.9|201909.2|201759.2|19
1634761770000|2021-10-20 20:29:30|201914.1|201764.1|201864.3|201714.3|201918.4|201768.4|201864.3|201714.3|30
1634761780000|2021-10-20 20:29:40|201868.6|201718.6|201850.5|201700.5|201871.1|201721.1|201847.1|201697.1|22
1634761790000|2021-10-20 20:29:50|201849.6|201699.6|201851.3|201701.3|201855|201705|201844.2|201694.2|26
1634761800000|2021-10-20 20:30:00|201853.1|201703.1|201864.5|201714.5|201864.5|201714.5|201853.1|201703.1|28
1634761810000|2021-10-20 20:30:10|201864.7|201714.7|201902.9|201752.9|201909.7|201759.7|201863.9|201713.9|33
1634761820000|2021-10-20 20:30:20|201905.6|201755.6|201910|201760|201910.2|201760.2|201901.9|201751.9|28
1634761830000|2021-10-20 20:30:30|201910.2|201760.2|201920.9|201770.9|201921.5|201771.5|201908.7|201758.7|27
1634761840000|2021-10-20 20:30:40|201921.2|201771.2|201915.4|201765.4|201922.9|201772.9|201910.3|201760.3|22
1634761850000|2021-10-20 20:30:50|201915.6|201765.6|201912|201762|201915.6|201765.6|201905.2|201755.2|23
1634761860000|2021-10-20 20:31:00|201911.4|201761.4|201938.7|201788.7|201939.8|201789.8|201911.4|201761.4|32
1634761870000|2021-10-20 20:31:10|201938.6|201788.6|201943.2|201793.2|201945.8|201795.8|201938.6|201788.6|29
1634761880000|2021-10-20 20:31:20|201943.1|201793.1|201945.5|201795.5|201945.5|201795.5|201941.9|201791.9|22
1634761890000|2021-10-20 20:31:30|201945.6|201795.6|201945.2|201795.2|201951.9|201801.9|201945.1|201795.1|19
1634761900000|2021-10-20 20:31:40|201945.1|201795.1|201952.2|201802.2|201953.2|201803.2|201945.1|201795.1|16
1634761910000|2021-10-20 20:31:50|201952.8|201802.8|201957.5|201807.5|201958.8|201808.8|201952.2|201802.2|25
1634761920000|2021-10-20 20:32:00|201957.8|201807.8|201959.7|201809.7|201960.5|201810.5|201956.7|201806.7|18
1634761930000|2021-10-20 20:32:10|201960.1|201810.1|201946.8|201796.8|201960.1|201810.1|201945.3|201795.3|23
1634761940000|2021-10-20 20:32:20|201945.5|201795.5|201939.3|201789.3|201952.6|201802.6|201939.3|201789.3|22
1634761950000|2021-10-20 20:32:30|201940.5|201790.5|201947.5|201797.5|201960.3|201810.3|201940.1|201790.1|25
1634761960000|2021-10-20 20:32:40|201947.1|201797.1|201947.2|201797.2|201949.1|201799.1|201940.7|201790.7|25
1634761970000|2021-10-20 20:32:50|201947.9|201797.9|201952|201802|201953.7|201803.7|201946.9|201796.9|16
1634761980000|2021-10-20 20:33:00|201950.2|201800.2|201950.7|201800.7|201951.2|201801.2|201949.2|201799.2|14
1634761990000|2021-10-20 20:33:10|201951.1|201801.1|201951|201801|201951.7|201801.7|201950.3|201800.3|12
1634762000000|2021-10-20 20:33:20|201950.1|201800.1|201946.3|201796.3|201951|201801|201944.8|201794.8|12
1634762010000|2021-10-20 20:33:30|201945.8|201795.8|201946.4|201796.4|201947.3|201797.3|201945.2|201795.2|7
1634762020000|2021-10-20 20:33:40|201946.5|201796.5|201946.1|201796.1|201948.9|201798.9|201942.8|201792.8|11
1634762030000|2021-10-20 20:33:50|201946.2|201796.2|201943.1|201793.1|201946.3|201796.3|201943.1|201793.1|11
1634762040000|2021-10-20 20:34:00|201944.8|201794.8|201946.4|201796.4|201949.1|201799.1|201943.3|201793.3|13
1634762050000|2021-10-20 20:34:10|201944.2|201794.2|201943.5|201793.5|201947.9|201797.9|201941.9|201791.9|21
1634762060000|2021-10-20 20:34:20|201943.3|201793.3|201943.8|201793.8|201944.5|201794.5|201942|201792|13
1634762070000|2021-10-20 20:34:30|201943.5|201793.5|201943.2|201793.2|201945.1|201795.1|201941.1|201791.1|16
1634762080000|2021-10-20 20:34:40|201943.6|201793.6|201942.3|201792.3|201944.3|201794.3|201940.4|201790.4|11
1634762090000|2021-10-20 20:34:50|201943|201793|201960.8|201810.8|201962.7|201812.7|201942.3|201792.3|20
1634762100000|2021-10-20 20:35:00|201960.9|201810.9|201951.3|201801.3|201961.1|201811.1|201950.3|201800.3|25
1634762110000|2021-10-20 20:35:10|201951.9|201801.9|201948.3|201798.3|201953.2|201803.2|201945.8|201795.8|18
1634762120000|2021-10-20 20:35:20|201949.6|201799.6|201951.7|201801.7|201952|201802|201949.6|201799.6|11
1634762130000|2021-10-20 20:35:30|201952.5|201802.5|201948.1|201798.1|201952.9|201802.9|201945.4|201795.4|12
1634762140000|2021-10-20 20:35:40|201948.8|201798.8|201952|201802|201952.6|201802.6|201946.7|201796.7|11
1634762150000|2021-10-20 20:35:50|201949.2|201799.2|201952|201802|201958|201808|201942.9|201792.9|20
1634762160000|2021-10-20 20:36:00|201950.1|201800.1|201952.2|201802.2|201953|201803|201949.3|201799.3|20
1634762170000|2021-10-20 20:36:10|201952.7|201802.7|201953.8|201803.8|201956.2|201806.2|201950.5|201800.5|17
1634762180000|2021-10-20 20:36:20|201954.4|201804.4|201960.4|201810.4|201960.4|201810.4|201952|201802|18
1634762190000|2021-10-20 20:36:30|201961|201811|201952.6|201802.6|201961|201811|201951.4|201801.4|17
1634762200000|2021-10-20 20:36:40|201954.1|201804.1|201957.9|201807.9|201959.3|201809.3|201953.3|201803.3|11
1634762210000|2021-10-20 20:36:50|201958.4|201808.4|201958|201808|201963.7|201813.7|201957.7|201807.7|12
1634762220000|2021-10-20 20:37:00|201957|201807|201957.2|201807.2|201961.3|201811.3|201956|201806|19
1634762230000|2021-10-20 20:37:10|201957.7|201807.7|201961.2|201811.2|201964|201814|201954.9|201804.9|8
1634762240000|2021-10-20 20:37:20|201961.5|201811.5|201955.8|201805.8|201961.5|201811.5|201949.5|201799.5|17
1634762250000|2021-10-20 20:37:30|201954.3|201804.3|201956.8|201806.8|201956.9|201806.9|201950.7|201800.7|12
1634762260000|2021-10-20 20:37:40|201955.9|201805.9|201953.8|201803.8|201956|201806|201953.8|201803.8|12
1634762270000|2021-10-20 20:37:50|201954.7|201804.7|201951|201801|201954.7|201804.7|201950.2|201800.2|11
1634762280000|2021-10-20 20:38:00|201970.9|201820.9|201959|201809|201970.9|201820.9|201954.9|201804.9|13
1634762290000|2021-10-20 20:38:10|201958|201808|201957.1|201807.1|201959.5|201809.5|201956.9|201806.9|13
1634762300000|2021-10-20 20:38:20|201956.9|201806.9|201959.5|201809.5|201960|201810|201955.1|201805.1|12
1634762310000|2021-10-20 20:38:30|201956.6|201806.6|201949.1|201799.1|201956.6|201806.6|201949.1|201799.1|10
1634762320000|2021-10-20 20:38:40|201949.8|201799.8|201952.9|201802.9|201956.6|201806.6|201949.8|201799.8|14
1634762330000|2021-10-20 20:38:50|201954.6|201804.6|201950.5|201800.5|201954.9|201804.9|201948|201798|9
1634762340000|2021-10-20 20:39:00|201950.2|201800.2|201946.2|201796.2|201950.2|201800.2|201944.4|201794.4|7
1634762350000|2021-10-20 20:39:10|201946.8|201796.8|201958.3|201808.3|201963.4|201813.4|201945.7|201795.7|10
1634762360000|2021-10-20 20:39:20|201956.8|201806.8|201951.5|201801.5|201958.5|201808.5|201943.2|201793.2|9
1634762370000|2021-10-20 20:39:30|201953.4|201803.4|201955|201805|201958.7|201808.7|201953.4|201803.4|10
1634762380000|2021-10-20 20:39:40|201953.8|201803.8|201956.7|201806.7|201956.7|201806.7|201950.4|201800.4|8
1634762390000|2021-10-20 20:39:50|201954.5|201804.5|201955|201805|201955|201805|201954.5|201804.5|3
1634762400000|2021-10-20 20:40:00|201955.9|201805.9|201956.5|201806.5|201957.1|201807.1|201955.5|201805.5|4
1634762410000|2021-10-20 20:40:10|201946.8|201796.8|201961.5|201811.5|201963.9|201813.9|201946.1|201796.1|10
1634762420000|2021-10-20 20:40:20|201963.4|201813.4|201958|201808|201963.4|201813.4|201958|201808|5
1634762430000|2021-10-20 20:40:30|201958.6|201808.6|201950.8|201800.8|201959.6|201809.6|201944.6|201794.6|10
1634762440000|2021-10-20 20:40:40|201951.5|201801.5|201955.8|201805.8|201955.8|201805.8|201951.5|201801.5|7
1634762450000|2021-10-20 20:40:50|201955.9|201805.9|201958.1|201808.1|201958.7|201808.7|201950|201800|8
1634762460000|2021-10-20 20:41:00|201958.5|201808.5|201971.4|201821.4|201971.9|201821.9|201958.5|201808.5|18
1634762470000|2021-10-20 20:41:10|201971.3|201821.3|201972.6|201822.6|201972.6|201822.6|201971.1|201821.1|12
1634762480000|2021-10-20 20:41:20|201972.8|201822.8|201979.3|201829.3|201980.2|201830.2|201972.1|201822.1|12
1634762490000|2021-10-20 20:41:30|201977|201827|202013.2|201863.2|202014.1|201864.1|201975.4|201825.4|11
1634762500000|2021-10-20 20:41:40|202011.6|201861.6|202002.6|201852.6|202011.6|201861.6|201995.4|201845.4|25
1634762510000|2021-10-20 20:41:50|201994.4|201844.4|201997.4|201847.4|201997.6|201847.6|201994.3|201844.3|20
1634762520000|2021-10-20 20:42:00|202001.3|201851.3|202001.5|201851.5|202002|201852|202000.9|201850.9|13
1634762530000|2021-10-20 20:42:10|202001.8|201851.8|202008.5|201858.5|202013|201863|201999.1|201849.1|17
1634762540000|2021-10-20 20:42:20|202009.5|201859.5|202007.2|201857.2|202009.5|201859.5|202005.8|201855.8|15
1634762550000|2021-10-20 20:42:30|202007.8|201857.8|202009.7|201859.7|202010.6|201860.6|202007.8|201857.8|10
1634762560000|2021-10-20 20:42:40|202010.6|201860.6|202006.5|201856.5|202010.6|201860.6|202006.1|201856.1|14
1634762570000|2021-10-20 20:42:50|202007.7|201857.7|202012.4|201862.4|202013|201863|202007.7|201857.7|6
1634762580000|2021-10-20 20:43:00|202012.5|201862.5|202009.5|201859.5|202012.5|201862.5|202007.1|201857.1|9
1634762590000|2021-10-20 20:43:10|202006.4|201856.4|202000.8|201850.8|202008|201858|201994.4|201844.4|16
1634762600000|2021-10-20 20:43:20|201991.4|201841.4|201994.9|201844.9|202009.2|201859.2|201989.9|201839.9|24
1634762610000|2021-10-20 20:43:30|201995.5|201845.5|201996.7|201846.7|201999.8|201849.8|201995.5|201845.5|8
1634762620000|2021-10-20 20:43:40|201995|201845|201997.1|201847.1|202000.8|201850.8|201995|201845|10
1634762630000|2021-10-20 20:43:50|201998.1|201848.1|202003.6|201853.6|202005.3|201855.3|201997.9|201847.9|14
1634762640000|2021-10-20 20:44:00|202003.3|201853.3|202007|201857|202015.9|201865.9|202000|201850|29
1634762650000|2021-10-20 20:44:10|202007.9|201857.9|202014.2|201864.2|202014.2|201864.2|202004.9|201854.9|14
1634762660000|2021-10-20 20:44:20|202013.2|201863.2|202030.8|201880.8|202033.2|201883.2|202012.3|201862.3|22
1634762670000|2021-10-20 20:44:30|202028.6|201878.6|202026.7|201876.7|202037.8|201887.8|202026|201876|16
1634762680000|2021-10-20 20:44:40|202026.5|201876.5|202027.1|201877.1|202038|201888|202025.1|201875.1|18
1634762690000|2021-10-20 20:44:50|202027.4|201877.4|202031|201881|202038.7|201888.7|202026.9|201876.9|20
1634762700000|2021-10-20 20:45:00|202032.8|201882.8|202035.4|201885.4|202037.1|201887.1|202030|201880|26
1634762710000|2021-10-20 20:45:10|202035.7|201885.7|202059.8|201909.8|202073.3|201923.3|202035.1|201885.1|21
1634762720000|2021-10-20 20:45:20|202058.6|201908.6|202071.7|201921.7|202072.6|201922.6|202058.6|201908.6|11
1634762730000|2021-10-20 20:45:30|202072.2|201922.2|202067.2|201917.2|202072.4|201922.4|202065.9|201915.9|13
1634762740000|2021-10-20 20:45:40|202067.6|201917.6|202069.8|201919.8|202069.8|201919.8|202067.4|201917.4|6
1634762750000|2021-10-20 20:45:50|202069.5|201919.5|202057.4|201907.4|202069.5|201919.5|202054.6|201904.6|20
1634762760000|2021-10-20 20:46:00|202057.6|201907.6|202057.8|201907.8|202059|201909|202051.3|201901.3|24
1634762770000|2021-10-20 20:46:10|202057.9|201907.9|202057.8|201907.8|202057.9|201907.9|202057.8|201907.8|4
1634762780000|2021-10-20 20:46:20|202058.2|201908.2|202057.6|201907.6|202058.2|201908.2|202055.6|201905.6|11
1634762790000|2021-10-20 20:46:30|202056|201906|202058.2|201908.2|202058.7|201908.7|202052.7|201902.7|8
1634762800000|2021-10-20 20:46:40|202058.6|201908.6|202057.2|201907.2|202059.1|201909.1|202056.8|201906.8|11
1634762810000|2021-10-20 20:46:50|202057.5|201907.5|202051|201901|202058|201908|202045.5|201895.5|25
1634762820000|2021-10-20 20:47:00|202050.8|201900.8|202052.2|201902.2|202052.4|201902.4|202049|201899|13
1634762830000|2021-10-20 20:47:10|202052.1|201902.1|202055.5|201905.5|202056.1|201906.1|202049.2|201899.2|22
1634762840000|2021-10-20 20:47:20|202054.7|201904.7|202054.1|201904.1|202054.7|201904.7|202048.8|201898.8|18
1634762850000|2021-10-20 20:47:30|202054|201904|202054.9|201904.9|202055.5|201905.5|202053.5|201903.5|5
1634762860000|2021-10-20 20:47:40|202052.6|201902.6|202057.2|201907.2|202057.2|201907.2|202050.1|201900.1|7
1634762870000|2021-10-20 20:47:50|202056.1|201906.1|202053.2|201903.2|202059.1|201909.1|202051.5|201901.5|6
1634762880000|2021-10-20 20:48:00|202053.6|201903.6|202054.6|201904.6|202054.6|201904.6|202051.5|201901.5|10
1634762890000|2021-10-20 20:48:10|202049.9|201899.9|202052.6|201902.6|202052.6|201902.6|202049.9|201899.9|4
1634762900000|2021-10-20 20:48:20|202052.1|201902.1|202056.4|201906.4|202057|201907|202052.1|201902.1|8
1634762910000|2021-10-20 20:48:30|202056.5|201906.5|202052.1|201902.1|202056.5|201906.5|202050.7|201900.7|7
1634762920000|2021-10-20 20:48:40|202052.9|201902.9|202069.2|201919.2|202069.2|201919.2|202049.1|201899.1|14
1634762930000|2021-10-20 20:48:50|202069.1|201919.1|202068.9|201918.9|202069.8|201919.8|202068|201918|8
1634762940000|2021-10-20 20:49:00|202068.7|201918.7|202065|201915|202068.7|201918.7|202063.2|201913.2|9
1634762950000|2021-10-20 20:49:10|202072|201922|202067.8|201917.8|202072|201922|202043|201893|22
1634762960000|2021-10-20 20:49:20|202067.2|201917.2|202069.5|201919.5|202074.4|201924.4|202065.9|201915.9|9
1634762970000|2021-10-20 20:49:30|202073.9|201923.9|202067.2|201917.2|202076.6|201926.6|202067.2|201917.2|17
1634762980000|2021-10-20 20:49:40|202067|201917|202075.5|201925.5|202076.8|201926.8|202067|201917|14
1634762990000|2021-10-20 20:49:50|202076.5|201926.5|202070.6|201920.6|202077.1|201927.1|202070.6|201920.6|12
1634763000000|2021-10-20 20:50:00|202071.5|201921.5|202074.9|201924.9|202078.4|201928.4|202071.5|201921.5|18
1634763010000|2021-10-20 20:50:10|202076.8|201926.8|202067.5|201917.5|202078.1|201928.1|202067.5|201917.5|8
1634763020000|2021-10-20 20:50:20|202080.8|201930.8|202078.2|201928.2|202081.1|201931.1|202073.7|201923.7|13
1634763030000|2021-10-20 20:50:30|202077.2|201927.2|202072.6|201922.6|202077.2|201927.2|202071.8|201921.8|14
1634763040000|2021-10-20 20:50:40|202072.8|201922.8|202072.7|201922.7|202077.9|201927.9|202072.6|201922.6|8
1634763050000|2021-10-20 20:50:50|202072.3|201922.3|202079.1|201929.1|202079.1|201929.1|202071.9|201921.9|8
1634763060000|2021-10-20 20:51:00|202077.4|201927.4|202091.9|201941.9|202091.9|201941.9|202071.5|201921.5|21
1634763070000|2021-10-20 20:51:10|202085.3|201935.3|202082.8|201932.8|202085.3|201935.3|202076|201926|15
1634763080000|2021-10-20 20:51:20|202082.9|201932.9|202073.6|201923.6|202082.9|201932.9|202072.2|201922.2|18
1634763090000|2021-10-20 20:51:30|202071|201921|202076.2|201926.2|202076.7|201926.7|202071|201921|19
1634763100000|2021-10-20 20:51:40|202076.3|201926.3|202084.8|201934.8|202086.5|201936.5|202053.9|201903.9|15
1634763110000|2021-10-20 20:51:50|202087.7|201937.7|202098.9|201948.9|202100.1|201950.1|202087|201937|13
1634763120000|2021-10-20 20:52:00|202099|201949|202091.1|201941.1|202099.5|201949.5|202090.2|201940.2|11
1634763130000|2021-10-20 20:52:10|202092.7|201942.7|202095.1|201945.1|202095.4|201945.4|202091.6|201941.6|10
1634763140000|2021-10-20 20:52:20|202094.4|201944.4|202097.1|201947.1|202097.1|201947.1|202090.8|201940.8|14
1634763150000|2021-10-20 20:52:30|202096|201946|202095.4|201945.4|202096.9|201946.9|202091.8|201941.8|13
1634763160000|2021-10-20 20:52:40|202095.3|201945.3|202092.4|201942.4|202095.3|201945.3|202091.8|201941.8|12
1634763170000|2021-10-20 20:52:50|202093.6|201943.6|202092.4|201942.4|202093.6|201943.6|202089.2|201939.2|11
1634763180000|2021-10-20 20:53:00|202092.7|201942.7|202094.4|201944.4|202094.4|201944.4|202092.2|201942.2|12
1634763190000|2021-10-20 20:53:10|202095.3|201945.3|202094.2|201944.2|202095.9|201945.9|202093.9|201943.9|14
1634763200000|2021-10-20 20:53:20|202094.7|201944.7|202096.1|201946.1|202096.2|201946.2|202094.7|201944.7|4
1634763210000|2021-10-20 20:53:30|202096|201946|202096|201946|202096.7|201946.7|202095.9|201945.9|8
1634763220000|2021-10-20 20:53:40|202096.6|201946.6|202094|201944|202098.1|201948.1|202093.7|201943.7|11
1634763230000|2021-10-20 20:53:50|202096.3|201946.3|202095.3|201945.3|202097.2|201947.2|202093.4|201943.4|8
1634763240000|2021-10-20 20:54:00|202095.6|201945.6|202095.4|201945.4|202096.7|201946.7|202094.2|201944.2|14
1634763250000|2021-10-20 20:54:10|202096.6|201946.6|202091.5|201941.5|202096.7|201946.7|202091.5|201941.5|16
1634763260000|2021-10-20 20:54:20|202092.4|201942.4|202095.6|201945.6|202096.3|201946.3|202091.5|201941.5|11
1634763270000|2021-10-20 20:54:30|202095.3|201945.3|202093.1|201943.1|202095.3|201945.3|202092.2|201942.2|19
1634763280000|2021-10-20 20:54:40|202093.3|201943.3|202092.5|201942.5|202094.9|201944.9|202091.9|201941.9|13
1634763290000|2021-10-20 20:54:50|202092.8|201942.8|202092.8|201942.8|202094.7|201944.7|202092.8|201942.8|13
1634763300000|2021-10-20 20:55:00|202095.1|201945.1|202095.4|201945.4|202096.7|201946.7|202091.8|201941.8|14
1634763310000|2021-10-20 20:55:10|202094.1|201944.1|202094.9|201944.9|202095.2|201945.2|202093.7|201943.7|10
1634763320000|2021-10-20 20:55:20|202094.7|201944.7|202092.6|201942.6|202094.7|201944.7|202092.6|201942.6|11
1634763330000|2021-10-20 20:55:30|202093.3|201943.3|202094.4|201944.4|202094.4|201944.4|202092.1|201942.1|7
1634763340000|2021-10-20 20:55:40|202094.1|201944.1|202094.1|201944.1|202094.1|201944.1|202093.8|201943.8|4
1634763350000|2021-10-20 20:55:50|202093.8|201943.8|202093.8|201943.8|202094.3|201944.3|202091.8|201941.8|5
1634763360000|2021-10-20 20:56:00|202094.9|201944.9|202100|201950|202100|201950|202092.4|201942.4|9
1634763370000|2021-10-20 20:56:10|202102|201952|202100.3|201950.3|202102|201952|202100.1|201950.1|3
1634763380000|2021-10-20 20:56:20|202099.5|201949.5|202098|201948|202099.8|201949.8|202095.9|201945.9|5
1634763390000|2021-10-20 20:56:30|202099|201949|202093|201943|202099|201949|202092.3|201942.3|5
1634763400000|2021-10-20 20:56:40|202092.9|201942.9|202094.1|201944.1|202094.1|201944.1|202090.8|201940.8|10
1634763410000|2021-10-20 20:56:50|202093.1|201943.1|202095|201945|202095.5|201945.5|202088.4|201938.4|9
1634763420000|2021-10-20 20:57:00|202093.7|201943.7|202080.4|201930.4|202093.7|201943.7|202078.4|201928.4|10
1634763430000|2021-10-20 20:57:10|202087.3|201937.3|202084.7|201934.7|202087.3|201937.3|202084.7|201934.7|2
1634763440000|2021-10-20 20:57:20|202080.1|201930.1|202095.8|201945.8|202095.8|201945.8|202080.1|201930.1|4
1634763450000|2021-10-20 20:57:30|202089.7|201939.7|202103.7|201953.7|202107.9|201957.9|202071.1|201921.1|11
1634763460000|2021-10-20 20:57:40|202106.1|201956.1|202101.3|201951.3|202112.8|201962.8|202097|201947|12
1634763470000|2021-10-20 20:57:50|202101.2|201951.2|202094.9|201944.9|202106.4|201956.4|202094.9|201944.9|13
1634763480000|2021-10-20 20:58:00|202088.6|201938.6|202102.6|201952.6|202102.6|201952.6|202088.6|201938.6|13
1634763490000|2021-10-20 20:58:10|202109|201959|202103.2|201953.2|202109.1|201959.1|202100.9|201950.9|14
1634763500000|2021-10-20 20:58:20|202104.9|201954.9|202104.5|201954.5|202112|201962|202075.2|201925.2|18
1634763510000|2021-10-20 20:58:30|202093.6|201943.6|202108|201958|202110.2|201960.2|202093.6|201943.6|12
1634763520000|2021-10-20 20:58:40|202108.6|201958.6|202099|201949|202109.1|201959.1|202099|201949|9
1634763530000|2021-10-20 20:58:50|202099.8|201949.8|202097|201947|202103|201953|202097|201947|7
1634763540000|2021-10-20 20:59:00|202096.1|201946.1|202089.3|201939.3|202097.4|201947.4|202085.8|201935.8|21
1634763550000|2021-10-20 20:59:10|202089.2|201939.2|202086.2|201936.2|202089.5|201939.5|202084.3|201934.3|8
1634763560000|2021-10-20 20:59:20|202086.9|201936.9|202085.5|201935.5|202088.7|201938.7|202085.5|201935.5|8
1634763570000|2021-10-20 20:59:30|202094.7|201944.7|202094|201944|202102.2|201952.2|202094|201944|7
1634763580000|2021-10-20 20:59:40|202094.8|201944.8|202099.3|201949.3|202100.5|201950.5|202092.3|201942.3|8
1634763590000|2021-10-20 20:59:50|202099.7|201949.7|202093.4|201943.4|202121.5|201971.5|202089.2|201939.2|11
1634763600000|2021-10-20 21:00:00|202091.1|201941.1|202072.9|201922.9|202098.8|201948.8|202066.2|201916.2|8
1634763610000|2021-10-20 21:00:10|202069.5|201919.5|202068.7|201918.7|202069.5|201919.5|202068.7|201918.7|2
1634763620000|2021-10-20 21:00:20|202062|201912|202079.5|201929.5|202080.2|201930.2|202060.6|201910.6|5
1634763630000|2021-10-20 21:00:30|202027.5|201877.5|202039.3|201889.3|202079.5|201929.5|202000.4|201850.4|15
1634763640000|2021-10-20 21:00:40|202038.9|201888.9|202122.5|201866.7|202122.5|201888.9|202038.5|201741.9|13
1634763650000|2021-10-20 21:00:50|202065.4|201915.4|202037.4|201887.4|202065.4|201915.4|202035.2|201885.2|11
1634763660000|2021-10-20 21:01:00|202037.8|201887.8|202042|201892|202042|201892|202036.1|201886.1|7
1634763670000|2021-10-20 21:01:10|202042.4|201892.4|202037.4|201887.4|202042.8|201892.8|202037.4|201887.4|5
1634763680000|2021-10-20 21:01:20|202037.9|201887.9|202038.4|201888.4|202038.4|201888.4|202037.9|201887.9|2
1634763690000|2021-10-20 21:01:30|202038.8|201888.8|202039.3|201889.3|202039.4|201889.4|202038.8|201888.8|5
1634763700000|2021-10-20 21:01:40|202033.7|201883.7|202049.7|201899.7|202049.7|201899.7|202033.7|201883.7|3
1634763710000|2021-10-20 21:01:50|202049.1|201899.1|202046.7|201896.7|202049.4|201899.4|202046.3|201896.3|4
1634763720000|2021-10-20 21:02:00|202047.1|201897.1|202050.9|201900.9|202050.9|201900.9|202047.1|201897.1|2
1634763730000|2021-10-20 21:02:10|202051.1|201901.1|202021.1|201871.1|202051.1|201901.1|202021.1|201871.1|2
1634763740000|2021-10-20 21:02:20|202021|201871|202021|201871|202021|201871|202021|201871|1
1634763750000|2021-10-20 21:02:30|202021.8|201871.8|202011.8|201861.8|202021.8|201871.8|202010.6|201860.6|4
1634763760000|2021-10-20 21:02:40|202011.9|201861.9|202011.9|201861.9|202011.9|201861.9|202011.9|201861.9|1
1634763780000|2021-10-20 21:03:00|202012|201862|202012.6|201862.6|202012.7|201862.7|202012|201862|3
1634763810000|2021-10-20 21:03:30|202010.3|201860.3|202017.7|201867.7|202017.7|201867.7|202010.3|201860.3|3
1634763830000|2021-10-20 21:03:50|202015.9|201865.9|202081.9|201931.9|202082|201932|202015.9|201865.9|6
1634763840000|2021-10-20 21:04:00|202082|201932|202082.1|201932.1|202082.1|201932.1|202082|201932|2
1634763850000|2021-10-20 21:04:10|202081.8|201931.8|202081.8|201931.8|202081.8|201931.8|202081.8|201931.8|1
1634763860000|2021-10-20 21:04:20|202081.7|201931.7|202081.7|201931.7|202081.7|201931.7|202081.7|201931.7|1
1634763870000|2021-10-20 21:04:30|202081.5|201931.5|202081.5|201931.5|202081.5|201931.5|202081.5|201931.5|1
1634763880000|2021-10-20 21:04:40|202079.9|201929.9|202074.3|201924.3|202079.9|201929.9|202073.2|201923.2|4
1634763890000|2021-10-20 21:04:50|202077.4|201927.4|202079.6|201929.6|202079.6|201929.6|202077.4|201927.4|2
1634763900000|2021-10-20 21:05:00|202058.2|201908.2|202128.2|201857.1|202128.2|201931.8|202058.2|201857.1|8
1634763910000|2021-10-20 21:05:10|202066.8|201916.8|202051.5|201901.5|202066.8|201916.8|202035.9|201885.9|6
1634763920000|2021-10-20 21:05:20|202059.8|201909.8|202066.6|201916.6|202066.6|201916.6|202045.1|201895.1|3
1634763930000|2021-10-20 21:05:30|202050.9|201900.9|202050.9|201900.9|202050.9|201900.9|202050.9|201900.9|1
1634763940000|2021-10-20 21:05:40|202057.6|201907.6|202014.8|201864.8|202061.9|201911.9|202014.8|201864.8|6
1634763950000|2021-10-20 21:05:50|202067.4|201917.4|202067.4|201917.4|202067.4|201917.4|202067.4|201917.4|1
1634763960000|2021-10-20 21:06:00|202106|201837.8|202166.3|201869.3|202172.3|201875.3|202106|201814.9|4
1634763970000|2021-10-20 21:06:10|202193.2|201896.4|202043.6|201893.6|202193.2|201910.5|202033.3|201883.3|4
1634763980000|2021-10-20 21:06:20|202064.8|201914.8|202064.5|201914.5|202072.3|201922.3|202064.5|201914.5|3
1634763990000|2021-10-20 21:06:30|202054.2|201904.2|202130.5|201867.5|202141.9|201914.8|202054.2|201841.1|6
1634764000000|2021-10-20 21:06:40|202034.4|201884.4|202037.1|201887.1|202037.1|201887.1|202029.1|201879.1|3
1634764010000|2021-10-20 21:06:50|202023.9|201873.9|202030.6|201880.6|202042.4|201892.4|202023.9|201873.9|3
1634764020000|2021-10-20 21:07:00|202105.5|201853.9|202083.6|201933.6|202130.8|201933.6|202076.4|201853.9|7
1634764030000|2021-10-20 21:07:10|202047.1|201897.1|202082.1|201932.1|202082.1|201932.1|202047.1|201897.1|2
1634764040000|2021-10-20 21:07:20|202086.4|201936.4|202084.7|201934.7|202086.4|201936.4|202084.7|201934.7|4
1634764050000|2021-10-20 21:07:30|202046.8|201896.8|202147.7|201892.8|202148.4|201946.2|202046.8|201892.2|8
1634764060000|2021-10-20 21:07:40|202147.1|201893.5|202088.1|201938.1|202147.1|201945.6|202072.7|201893.5|7
1634764070000|2021-10-20 21:07:50|202089|201939|202088.5|201938.5|202089.1|201939.1|202088.5|201938.5|5
1634764080000|2021-10-20 21:08:00|202088.3|201938.3|202084.4|201934.4|202088.3|201938.3|202074.2|201924.2|6
1634764090000|2021-10-20 21:08:10|202094.5|201944.5|202094.4|201944.4|202094.5|201944.5|202094.4|201944.4|2
1634764100000|2021-10-20 21:08:20|202065.5|201915.5|202084.3|201934.3|202095|201945|202063.2|201913.2|13
1634764110000|2021-10-20 21:08:30|202081.7|201931.7|202100.2|201950.2|202102|201952|202081.7|201931.7|15
1634764120000|2021-10-20 21:08:40|202098.7|201948.7|202099.2|201949.2|202103.2|201953.2|202098.3|201948.3|7
1634764130000|2021-10-20 21:08:50|202098.5|201948.5|202071.3|201921.3|202102.5|201952.5|202070.2|201920.2|4
1634764140000|2021-10-20 21:09:00|202081.3|201931.3|202096.7|201946.7|202096.7|201946.7|202072.5|201922.5|4
1634764150000|2021-10-20 21:09:10|202093.9|201943.9|202081.7|201931.7|202093.9|201943.9|202061.4|201911.4|10
1634764160000|2021-10-20 21:09:20|202086.1|201936.1|202097.9|201947.9|202099.1|201949.1|202086.1|201936.1|9
1634764170000|2021-10-20 21:09:30|202102.9|201952.9|202114.2|201964.2|202114.3|201964.3|202102.9|201952.9|13
1634764180000|2021-10-20 21:09:40|202114.1|201964.1|202115.3|201965.3|202115.7|201965.7|202112.6|201962.6|10
1634764190000|2021-10-20 21:09:50|202115|201965|202115.7|201965.7|202115.7|201965.7|202104.5|201954.5|7
1634764200000|2021-10-20 21:10:00|202113.9|201963.9|202137.7|201987.7|202137.7|201987.7|202111.3|201961.3|4
1634764210000|2021-10-20 21:10:10|202138.1|201988.1|202176.5|201913.9|202176.5|201988.1|202109.4|201913.9|12
1634764220000|2021-10-20 21:10:20|202115.8|201965.8|202121|201971|202181.2|201971|202115.8|201908.6|7
1634764230000|2021-10-20 21:10:30|202118.6|201968.6|202121.1|201971.1|202125.3|201975.3|202118.6|201968.6|12
1634764240000|2021-10-20 21:10:40|202122.1|201972.1|202116.6|201966.6|202129.7|201979.7|202112.9|201962.9|6
1634764250000|2021-10-20 21:10:50|202100.7|201950.7|202122.1|201972.1|202123.8|201973.8|202100.7|201950.7|7
1634764260000|2021-10-20 21:11:00|202115.6|201965.6|202120.8|201970.8|202120.8|201970.8|202114|201964|8
1634764270000|2021-10-20 21:11:10|202115.9|201965.9|202162.8|201907.5|202162.8|201971.8|202099.5|201907.5|7
1634764280000|2021-10-20 21:11:20|202162.4|201907.3|202115.8|201965.8|202181.1|201968.8|202115.8|201906.4|6
1634764290000|2021-10-20 21:11:30|202114.6|201964.6|202082.1|201932.1|202114.6|201964.6|202078.8|201928.8|16
1634764300000|2021-10-20 21:11:40|202082.8|201932.8|202091.3|201941.3|202093.5|201943.5|202082.8|201932.8|8
1634764310000|2021-10-20 21:11:50|202078.5|201928.5|202080.9|201930.9|202080.9|201930.9|202071|201921|6
1634764320000|2021-10-20 21:12:00|202075.2|201925.2|202084.8|201934.8|202084.8|201934.8|202075.2|201925.2|7
1634764330000|2021-10-20 21:12:10|202066.1|201916.1|202079.4|201929.4|202079.4|201929.4|202066.1|201916.1|8
1634764340000|2021-10-20 21:12:20|202081.3|201931.3|202083.2|201933.2|202085.6|201935.6|202076.4|201926.4|12
1634764350000|2021-10-20 21:12:30|202083.5|201933.5|202069.9|201919.9|202084.4|201934.4|202068.4|201918.4|9
1634764360000|2021-10-20 21:12:40|202056|201906|202075.6|201925.6|202075.6|201925.6|202056|201906|7
1634764370000|2021-10-20 21:12:50|202072.9|201922.9|202078.2|201928.2|202078.2|201928.2|202063.9|201913.9|10
1634764380000|2021-10-20 21:13:00|202092.4|201942.4|202092|201942|202092.6|201942.6|202091.6|201941.6|5
1634764390000|2021-10-20 21:13:10|202063.8|201913.8|202082.1|201932.1|202082.1|201932.1|202063.8|201913.8|7
1634764400000|2021-10-20 21:13:20|202082.4|201932.4|202083.6|201933.6|202085|201935|202082.4|201932.4|9
1634764410000|2021-10-20 21:13:30|202087.4|201937.4|202109.7|201959.7|202120.4|201970.4|202087.4|201937.4|14
1634764420000|2021-10-20 21:13:40|202105.3|201955.3|202115|201965|202116.6|201966.6|202105.3|201955.3|14
1634764430000|2021-10-20 21:13:50|202111.9|201961.9|202108.8|201958.8|202114.9|201964.9|202101|201951|19
1634764440000|2021-10-20 21:14:00|202117.2|201967.2|202121.5|201971.5|202121.5|201971.5|202111|201961|19
1634764450000|2021-10-20 21:14:10|202119.3|201969.3|202112.7|201962.7|202119.3|201969.3|202105.7|201955.7|10
1634764460000|2021-10-20 21:14:20|202116.4|201966.4|202121|201971|202121|201971|202116.4|201966.4|8
1634764470000|2021-10-20 21:14:30|202093.5|201943.5|202107.3|201957.3|202107.3|201957.3|202093.5|201943.5|5
1634764480000|2021-10-20 21:14:40|202084.5|201934.5|202099.3|201949.3|202108.3|201958.3|202084.5|201934.5|9
1634764490000|2021-10-20 21:14:50|202108.8|201958.8|202176.8|201924.8|202176.8|201966.2|202108.8|201924.8|6
1634764500000|2021-10-20 21:15:00|202124.6|201974.6|202185.3|201924.7|202185.3|201975.4|202120.2|201924.7|6
1634764510000|2021-10-20 21:15:10|202104.1|201954.1|202117.1|201967.1|202117.1|201967.1|202104.1|201954.1|9
1634764520000|2021-10-20 21:15:20|202108.2|201958.2|202120.7|201970.7|202120.7|201970.7|202108.2|201958.2|2
1634764530000|2021-10-20 21:15:30|202122.2|201972.2|202121.3|201971.3|202122.2|201972.2|202121.3|201971.3|2
1634764540000|2021-10-20 21:15:40|202084.5|201934.5|202124.7|201974.7|202194.5|201974.7|202084.5|201910.3|7
1634764550000|2021-10-20 21:15:50|202126.1|201976.1|202181.3|201920.3|202182.5|201978.3|202126.1|201918.6|5
1634764560000|2021-10-20 21:16:00|202177.1|201924.2|202117.3|201967.3|202177.1|201967.6|202100.8|201914.4|7
1634764570000|2021-10-20 21:16:10|202117.2|201967.2|202120.9|201970.9|202121.5|201971.5|202116|201966|7
1634764580000|2021-10-20 21:16:20|202118.5|201968.5|202107|201957|202118.5|201968.5|202106.7|201956.7|3
1634764590000|2021-10-20 21:16:30|202105.4|201955.4|202106.1|201956.1|202118|201968|202092.5|201942.5|10
1634764600000|2021-10-20 21:16:40|202122.9|201972.9|202122.4|201972.4|202126.2|201976.2|202122.4|201972.4|8
1634764610000|2021-10-20 21:16:50|202124.5|201974.5|202124.9|201974.9|202125.6|201975.6|202124.5|201974.5|3
1634764620000|2021-10-20 21:17:00|202094.3|201944.3|202112.8|201962.8|202112.8|201962.8|202094.3|201944.3|7
1634764630000|2021-10-20 21:17:10|202127.3|201977.3|202113.3|201963.3|202127.3|201977.3|202106.7|201956.7|6
1634764640000|2021-10-20 21:17:20|202125.9|201975.9|202126.6|201976.6|202127.8|201977.8|202125.9|201975.9|3
1634764650000|2021-10-20 21:17:30|202097.3|201947.3|202112.4|201962.4|202116.7|201966.7|202097.3|201947.3|6
1634764660000|2021-10-20 21:17:40|202109.5|201959.5|202110.4|201960.4|202112.2|201962.2|202108.8|201958.8|5
1634764670000|2021-10-20 21:17:50|202125.1|201975.1|202111|201961|202125.1|201975.1|202101|201951|7
1634764680000|2021-10-20 21:18:00|202105.9|201955.9|202106.2|201956.2|202106.7|201956.7|202105.6|201955.6|4
1634764690000|2021-10-20 21:18:10|202082.3|201932.3|202122.1|201972.1|202129.1|201979.1|202082.3|201932.3|6
1634764700000|2021-10-20 21:18:20|202124.4|201974.4|202121.6|201971.6|202126|201976|202121.6|201971.6|5
1634764710000|2021-10-20 21:18:30|202118.9|201968.9|202096.3|201946.3|202118.9|201968.9|202090.1|201940.1|4
1634764720000|2021-10-20 21:18:40|202103.1|201953.1|202118.6|201968.6|202118.6|201968.6|202103|201953|5
1634764730000|2021-10-20 21:18:50|202110.7|201960.7|202110.9|201960.9|202118.3|201968.3|202109.9|201959.9|13
1634764740000|2021-10-20 21:19:00|202116.8|201966.8|202122.3|201972.3|202122.3|201972.3|202097|201947|15
1634764750000|2021-10-20 21:19:10|202115.6|201965.6|202125.6|201975.6|202125.6|201975.6|202107|201957|24
1634764760000|2021-10-20 21:19:20|202121.1|201971.1|202112|201962|202123.3|201973.3|202107.1|201957.1|20
1634764770000|2021-10-20 21:19:30|202122.4|201972.4|202104.4|201954.4|202123.3|201973.3|202104.4|201954.4|4
1634764780000|2021-10-20 21:19:40|202156.3|202006.3|202126.2|201976.2|202156.3|202006.3|202126.2|201976.2|6
1634764790000|2021-10-20 21:19:50|202127.2|201977.2|202124.8|201974.8|202127.8|201977.8|202118.8|201968.8|7
1634764800000|2021-10-20 21:20:00|202132.8|201982.8|202117.4|201967.4|202132.8|201982.8|202110.2|201960.2|5
1634764810000|2021-10-20 21:20:10|202118.8|201968.8|202118.8|201968.8|202118.8|201968.8|202116.8|201966.8|4
1634764820000|2021-10-20 21:20:20|202122.5|201972.5|202113|201963|202122.5|201972.5|202100.2|201950.2|4
1634764830000|2021-10-20 21:20:30|202110.3|201960.3|202110.3|201960.3|202121.1|201971.1|202098|201948|7
1634764840000|2021-10-20 21:20:40|202111.9|201961.9|202106.5|201956.5|202117.1|201967.1|202098.5|201948.5|10
1634764850000|2021-10-20 21:20:50|202106.7|201956.7|202110.8|201960.8|202115|201965|202106.7|201956.7|7
1634764860000|2021-10-20 21:21:00|202108.3|201958.3|202113.1|201963.1|202114.6|201964.6|202099.1|201949.1|6
1634764870000|2021-10-20 21:21:10|202119.1|201969.1|202118.8|201968.8|202119.1|201969.1|202117.8|201967.8|3
1634764880000|2021-10-20 21:21:20|202117.3|201967.3|202099|201949|202117.3|201967.3|202099|201949|6
1634764890000|2021-10-20 21:21:30|202096.3|201946.3|202105.1|201955.1|202105.1|201955.1|202096.3|201946.3|6
1634764900000|2021-10-20 21:21:40|202098.3|201948.3|202094.9|201944.9|202098.3|201948.3|202088.5|201938.5|7
1634764910000|2021-10-20 21:21:50|202096|201946|202105.5|201955.5|202108.5|201958.5|202096|201946|6
1634764920000|2021-10-20 21:22:00|202102.6|201952.6|202122.4|201972.4|202123.2|201973.2|202102.6|201952.6|3
1634764930000|2021-10-20 21:22:10|202122.8|201972.8|202113.3|201963.3|202122.8|201972.8|202108.7|201958.7|3
1634764940000|2021-10-20 21:22:20|202112|201962|202112.7|201962.7|202117.4|201967.4|202112|201962|4
1634764950000|2021-10-20 21:22:30|202181.4|201891.5|202116.3|201966.3|202181.4|201966.3|202116.3|201891.5|5
1634764960000|2021-10-20 21:22:40|202115|201965|202099.2|201949.2|202115|201965|202084.2|201934.2|4
1634764970000|2021-10-20 21:22:50|202102.1|201952.1|202092.9|201942.9|202102.9|201952.9|202092.9|201942.9|4
1634764980000|2021-10-20 21:23:00|202103.9|201953.9|202127.3|201977.3|202127.3|201977.3|202092.9|201942.9|6
1634764990000|2021-10-20 21:23:10|202135.6|201985.6|202121.7|201971.7|202135.6|201985.6|202121.7|201971.7|3
1634765000000|2021-10-20 21:23:20|202122.3|201972.3|202091.6|201941.6|202122.3|201972.3|202078|201928|6
1634765010000|2021-10-20 21:23:30|202096.3|201946.3|202101.3|201951.3|202103.2|201953.2|202090.2|201940.2|5
1634765020000|2021-10-20 21:23:40|202102.6|201952.6|202103.3|201953.3|202105.7|201955.7|202101|201951|8
1634765030000|2021-10-20 21:23:50|202103.7|201953.7|202090.5|201940.5|202103.7|201953.7|202086.3|201936.3|5
1634765040000|2021-10-20 21:24:00|202092.8|201942.8|202107.9|201957.9|202107.9|201957.9|202092.8|201942.8|3
1634765050000|2021-10-20 21:24:10|202107.8|201957.8|202101.8|201951.8|202115.5|201965.5|202096.8|201946.8|13
1634765060000|2021-10-20 21:24:20|202100.7|201950.7|202108.2|201958.2|202118|201968|202100.7|201950.7|11
1634765070000|2021-10-20 21:24:30|202115.1|201965.1|202104.7|201954.7|202115.7|201965.7|202089.1|201939.1|23
1634765080000|2021-10-20 21:24:40|202104.3|201954.3|202109.9|201959.9|202109.9|201959.9|202096.2|201946.2|24
1634765090000|2021-10-20 21:24:50|202115.9|201965.9|202109.8|201959.8|202115.9|201965.9|202104.9|201954.9|9
1634765100000|2021-10-20 21:25:00|202108.9|201958.9|202089|201939|202108.9|201958.9|202086.6|201936.6|5
1634765110000|2021-10-20 21:25:10|202092.5|201942.5|202090.9|201940.9|202092.5|201942.5|202089.6|201939.6|3
1634765120000|2021-10-20 21:25:20|202085.6|201935.6|202093.3|201943.3|202094|201944|202076.6|201926.6|8
1634765130000|2021-10-20 21:25:30|202094.6|201944.6|202096.6|201946.6|202097.5|201947.5|202094.6|201944.6|5
1634765140000|2021-10-20 21:25:40|202094.5|201944.5|202115.3|201965.3|202118.6|201968.6|202094.5|201944.5|5
1634765150000|2021-10-20 21:25:50|202115.6|201965.6|202111.6|201961.6|202117.3|201967.3|202102.3|201952.3|5
1634765160000|2021-10-20 21:26:00|202109.1|201959.1|202098.5|201948.5|202109.1|201959.1|202090.7|201940.7|7
1634765170000|2021-10-20 21:26:10|202103.6|201953.6|202089.9|201939.9|202103.6|201953.6|202075.1|201925.1|6
1634765180000|2021-10-20 21:26:20|202092.3|201942.3|202090.1|201940.1|202092.3|201942.3|202090.1|201940.1|3
1634765190000|2021-10-20 21:26:30|202094.3|201944.3|202071.5|201921.5|202094.3|201944.3|202071.5|201921.5|4
1634765200000|2021-10-20 21:26:40|202052.9|201902.9|202087.7|201937.7|202110|201960|202052.9|201902.9|4
1634765210000|2021-10-20 21:26:50|202062.8|201912.8|202106.4|201956.4|202107.7|201957.7|202062.8|201912.8|3
1634765220000|2021-10-20 21:27:00|202109.1|201959.1|202104.2|201954.2|202109.1|201959.1|202104.2|201954.2|3
1634765230000|2021-10-20 21:27:10|202110.4|201960.4|202089.5|201939.5|202110.4|201960.4|202077|201927|7
1634765240000|2021-10-20 21:27:20|202087.5|201937.5|202099.5|201949.5|202099.5|201949.5|202086.5|201936.5|6
1634765250000|2021-10-20 21:27:30|202096.6|201946.6|202113.2|201963.2|202114.5|201964.5|202096.6|201946.6|3
1634765260000|2021-10-20 21:27:40|202113.7|201963.7|202081.8|201931.8|202113.7|201963.7|202072.3|201922.3|4
1634765270000|2021-10-20 21:27:50|202094.1|201944.1|202086.7|201936.7|202094.1|201944.1|202086.7|201936.7|4
1634765280000|2021-10-20 21:28:00|202111.1|201961.1|202106.2|201956.2|202111.1|201961.1|202106.2|201956.2|5
1634765290000|2021-10-20 21:28:10|202105.6|201955.6|202091.3|201941.3|202105.6|201955.6|202068.8|201918.8|5
1634765300000|2021-10-20 21:28:20|202093.9|201943.9|202093.6|201943.6|202096.5|201946.5|202093.6|201943.6|4
1634765310000|2021-10-20 21:28:30|202111.5|201961.5|202088.2|201938.2|202111.5|201961.5|202078.2|201928.2|4
1634765320000|2021-10-20 21:28:40|202089.3|201939.3|202114.5|201964.5|202119|201969|202085.6|201935.6|4
1634765330000|2021-10-20 21:28:50|202115.3|201965.3|202083|201933|202115.3|201965.3|202073.7|201923.7|6
1634765340000|2021-10-20 21:29:00|202141.3|201882.1|202088.6|201938.6|202141.3|201943.5|202088.6|201882.1|6
1634765350000|2021-10-20 21:29:10|202087.3|201937.3|202085.8|201935.8|202089.8|201939.8|202076.1|201926.1|5
1634765360000|2021-10-20 21:29:20|202086.2|201936.2|202113.3|201963.3|202113.3|201963.3|202086.2|201936.2|4
1634765370000|2021-10-20 21:29:30|202111.8|201961.8|202118.8|201968.8|202118.8|201968.8|202108.3|201958.3|13
1634765380000|2021-10-20 21:29:40|202108.2|201958.2|202098|201948|202118.8|201968.8|202092.7|201942.7|17
1634765390000|2021-10-20 21:29:50|202098.9|201948.9|202103.5|201953.5|202111.7|201961.7|202092|201942|22
1634765400000|2021-10-20 21:30:00|202097.1|201947.1|202097.7|201947.7|202109.9|201959.9|202090.9|201940.9|26
1634765410000|2021-10-20 21:30:10|202099.9|201949.9|202102.7|201952.7|202105.9|201955.9|202099.8|201949.8|10
1634765420000|2021-10-20 21:30:20|202102.3|201952.3|202121.3|201971.3|202123.9|201973.9|202102.3|201952.3|5
1634765430000|2021-10-20 21:30:30|202122.4|201972.4|202080.7|201930.7|202122.4|201972.4|202075.4|201925.4|4
1634765440000|2021-10-20 21:30:40|202091.4|201941.4|202109|201959|202154|201959|202091.4|201899.8|6
1634765450000|2021-10-20 21:30:50|202107.4|201957.4|202092.7|201942.7|202107.4|201957.4|202076|201926|5
1634765460000|2021-10-20 21:31:00|202098.3|201948.3|202095.5|201945.5|202098.3|201948.3|202091.6|201941.6|4
1634765470000|2021-10-20 21:31:10|202093.8|201943.8|202085.4|201935.4|202093.8|201943.8|202085.4|201935.4|3
1634765480000|2021-10-20 21:31:20|202096.9|201946.9|202120.5|201970.5|202120.5|201970.5|202091.3|201941.3|3
1634765490000|2021-10-20 21:31:30|202120.6|201970.6|202109.8|201959.8|202120.6|201970.6|202109.8|201959.8|6
1634765500000|2021-10-20 21:31:40|202056.3|201906.3|202090.2|201940.2|202090.2|201940.2|202056.3|201906.3|3
1634765510000|2021-10-20 21:31:50|202092.3|201942.3|202096.4|201946.4|202096.4|201946.4|202090.2|201940.2|4
1634765520000|2021-10-20 21:32:00|202110|201960|202120.1|201970.1|202120.8|201970.8|202110|201960|3
1634765530000|2021-10-20 21:32:10|202115.4|201965.4|202105.1|201955.1|202115.4|201965.4|202085.4|201935.4|4
1634765540000|2021-10-20 21:32:20|202104.9|201954.9|202103.2|201953.2|202104.9|201954.9|202102.3|201952.3|3
1634765550000|2021-10-20 21:32:30|202102.3|201952.3|202106.6|201956.6|202107|201957|202102.3|201952.3|3
1634765560000|2021-10-20 21:32:40|202108.2|201958.2|202081.8|201931.8|202108.2|201958.2|202070.6|201920.6|4
1634765570000|2021-10-20 21:32:50|202087.3|201937.3|202090.6|201940.6|202091.2|201941.2|202087.3|201937.3|3
1634765580000|2021-10-20 21:33:00|202096.6|201946.6|202107.8|201957.8|202109.1|201959.1|202092|201942|6
1634765590000|2021-10-20 21:33:10|202107|201957|202092.6|201942.6|202107|201957|202066.9|201916.9|4
1634765600000|2021-10-20 21:33:20|202092.7|201942.7|202086.2|201936.2|202092.7|201942.7|202080.4|201930.4|4
1634765610000|2021-10-20 21:33:30|202090.4|201940.4|202083.5|201933.5|202094.7|201944.7|202067.4|201917.4|5
1634765620000|2021-10-20 21:33:40|202088.5|201938.5|202091.1|201941.1|202093.1|201943.1|202084.9|201934.9|4
1634765630000|2021-10-20 21:33:50|202080.7|201930.7|202104.6|201954.6|202106.1|201956.1|202080.7|201930.7|7
1634765640000|2021-10-20 21:34:00|202106.3|201956.3|202088|201938|202107.1|201957.1|202088|201938|4
1634765650000|2021-10-20 21:34:10|202085.6|201935.6|202093|201943|202095.3|201945.3|202085.6|201935.6|3
1634765660000|2021-10-20 21:34:20|202101.6|201951.6|202084.5|201934.5|202110.5|201960.5|202072.1|201922.1|6
1634765670000|2021-10-20 21:34:30|202089.5|201939.5|202114.6|201964.6|202115.1|201965.1|202089.5|201939.5|5
1634765680000|2021-10-20 21:34:40|202113.6|201963.6|202093.1|201943.1|202113.6|201963.6|202086.8|201936.8|6
1634765690000|2021-10-20 21:34:50|202099.1|201949.1|202109.1|201959.1|202117.9|201967.9|202099.1|201949.1|16
1634765700000|2021-10-20 21:35:00|202114|201964|202102.1|201952.1|202116.5|201966.5|202102.1|201952.1|10
1634765710000|2021-10-20 21:35:10|202104.7|201954.7|202114.2|201964.2|202114.2|201964.2|202098.2|201948.2|16
1634765720000|2021-10-20 21:35:20|202113.7|201963.7|202114.9|201964.9|202116.2|201966.2|202104.1|201954.1|12
1634765730000|2021-10-20 21:35:30|202114.1|201964.1|202105.9|201955.9|202114.1|201964.1|202089.3|201939.3|6
1634765740000|2021-10-20 21:35:40|202106.5|201956.5|202106.5|201956.5|202106.5|201956.5|202106.5|201956.5|1
1634765750000|2021-10-20 21:35:50|202109.5|201959.5|202101|201951|202110.3|201960.3|202087.4|201937.4|7
1634765760000|2021-10-20 21:36:00|202101.4|201951.4|202099.5|201949.5|202105|201955|202093.7|201943.7|8
1634765770000|2021-10-20 21:36:10|202102.2|201952.2|202101.8|201951.8|202102.2|201952.2|202100.6|201950.6|4
1634765780000|2021-10-20 21:36:20|202103|201953|202105.1|201955.1|202105.1|201955.1|202080.4|201930.4|6
1634765790000|2021-10-20 21:36:30|202104.4|201954.4|202105.3|201955.3|202106.4|201956.4|202104.4|201954.4|4
1634765800000|2021-10-20 21:36:40|202103.9|201953.9|202096.6|201946.6|202103.9|201953.9|202090.8|201940.8|5
1634765810000|2021-10-20 21:36:50|202092.7|201942.7|202113.9|201963.9|202113.9|201963.9|202091.1|201941.1|4
1634765820000|2021-10-20 21:37:00|202112.2|201962.2|202087.8|201937.8|202112.2|201962.2|202074.1|201924.1|5
1634765830000|2021-10-20 21:37:10|202089.5|201939.5|202101.2|201951.2|202106.6|201956.6|202089.5|201939.5|4
1634765840000|2021-10-20 21:37:20|202098.3|201948.3|202084.7|201934.7|202098.3|201948.3|202082.9|201932.9|4
1634765850000|2021-10-20 21:37:30|202097.9|201947.9|202092.3|201942.3|202097.9|201947.9|202092.3|201942.3|3
1634765860000|2021-10-20 21:37:40|202111|201961|202125.5|201975.5|202125.5|201975.5|202078.2|201928.2|6
1634765870000|2021-10-20 21:37:50|202116.8|201966.8|202118.3|201968.3|202118.3|201968.3|202116.8|201966.8|2
1634765880000|2021-10-20 21:38:00|202082.9|201932.9|202084.7|201934.7|202084.7|201934.7|202082.9|201932.9|2
1634765890000|2021-10-20 21:38:10|202089.1|201939.1|202083.4|201933.4|202097.9|201947.9|202083.4|201933.4|4
1634765900000|2021-10-20 21:38:20|202088|201938|202085.9|201935.9|202088|201938|202081.5|201931.5|5
1634765910000|2021-10-20 21:38:30|202085.1|201935.1|202064|201914|202085.1|201935.1|202062.4|201912.4|3
1634765920000|2021-10-20 21:38:40|202097.9|201947.9|202118.5|201968.5|202124.7|201974.7|202094.6|201944.6|5
1634765930000|2021-10-20 21:38:50|202118.6|201968.6|202100|201950|202118.6|201968.6|202095.6|201945.6|6
1634765940000|2021-10-20 21:39:00|202098.5|201948.5|202095.8|201945.8|202100.6|201950.6|202088.6|201938.6|5
1634765950000|2021-10-20 21:39:10|202095.6|201945.6|202091.7|201941.7|202095.6|201945.6|202079|201929|6
1634765960000|2021-10-20 21:39:20|202093.4|201943.4|202094.5|201944.5|202098.9|201948.9|202090.9|201940.9|10
1634765970000|2021-10-20 21:39:30|202098.2|201948.2|202102.2|201952.2|202102.2|201952.2|202098.2|201948.2|2
1634765980000|2021-10-20 21:39:40|202099.5|201949.5|202074.7|201924.7|202099.5|201949.5|202074.7|201924.7|3
1634765990000|2021-10-20 21:39:50|202090.9|201940.9|202116.3|201966.3|202116.3|201966.3|202088|201938|5
1634766000000|2021-10-20 21:40:00|202113.3|201963.3|202113.4|201963.4|202119.2|201969.2|202113.3|201963.3|4
1634766010000|2021-10-20 21:40:10|202114.6|201964.6|202112|201962|202115.1|201965.1|202108.8|201958.8|16
1634766020000|2021-10-20 21:40:20|202111.9|201961.9|202117.6|201967.6|202117.8|201967.8|202111.7|201961.7|20
1634766030000|2021-10-20 21:40:30|202116.7|201966.7|202122|201972|202129.1|201979.1|202113.5|201963.5|17
1634766040000|2021-10-20 21:40:40|202123.3|201973.3|202122.8|201972.8|202126.1|201976.1|202122.6|201972.6|20
1634766050000|2021-10-20 21:40:50|202124.2|201974.2|202116.5|201966.5|202125.1|201975.1|202115.8|201965.8|12
1634766060000|2021-10-20 21:41:00|202116.7|201966.7|202118.7|201968.7|202118.7|201968.7|202116.7|201966.7|2
1634766070000|2021-10-20 21:41:10|202118.8|201968.8|202117.8|201967.8|202118.8|201968.8|202117.8|201967.8|3
1634766080000|2021-10-20 21:41:20|202118.7|201968.7|202115.8|201965.8|202123.9|201973.9|202107.3|201957.3|8
1634766090000|2021-10-20 21:41:30|202110.4|201960.4|202113.1|201963.1|202113.1|201963.1|202110.4|201960.4|3
1634766100000|2021-10-20 21:41:40|202115.5|201965.5|202112.3|201962.3|202115.8|201965.8|202112|201962|6
1634766110000|2021-10-20 21:41:50|202113.2|201963.2|202115|201965|202116.3|201966.3|202103.6|201953.6|6
1634766120000|2021-10-20 21:42:00|202116.9|201966.9|202118.7|201968.7|202119.4|201969.4|202116.9|201966.9|3
1634766130000|2021-10-20 21:42:10|202117.3|201967.3|202111.7|201961.7|202119.2|201969.2|202111.7|201961.7|4
1634766140000|2021-10-20 21:42:20|202113.3|201963.3|202118.8|201968.8|202119.9|201969.9|202113.3|201963.3|7
1634766150000|2021-10-20 21:42:30|202118.9|201968.9|202119|201969|202120.3|201970.3|202118.6|201968.6|5
1634766160000|2021-10-20 21:42:40|202118.1|201968.1|202115.2|201965.2|202118.2|201968.2|202112.6|201962.6|5
1634766170000|2021-10-20 21:42:50|202114.8|201964.8|202114.7|201964.7|202114.8|201964.8|202113.8|201963.8|4
1634766180000|2021-10-20 21:43:00|202117.9|201967.9|202116.7|201966.7|202118.8|201968.8|202116.7|201966.7|6
1634766190000|2021-10-20 21:43:10|202116.6|201966.6|202118.5|201968.5|202118.5|201968.5|202116.4|201966.4|3
1634766200000|2021-10-20 21:43:20|202117.6|201967.6|202123|201973|202124.3|201974.3|202117.6|201967.6|3
1634766210000|2021-10-20 21:43:30|202121.5|201971.5|202112|201962|202121.5|201971.5|202112|201962|5
1634766220000|2021-10-20 21:43:40|202114.2|201964.2|202116.3|201966.3|202117.1|201967.1|202114.2|201964.2|4
1634766230000|2021-10-20 21:43:50|202118.5|201968.5|202117.2|201967.2|202119|201969|202111.4|201961.4|5
1634766240000|2021-10-20 21:44:00|202123|201973|202118.5|201968.5|202123|201973|202118.5|201968.5|2
1634766250000|2021-10-20 21:44:10|202120.6|201970.6|202113|201963|202120.6|201970.6|202112.1|201962.1|3
1634766260000|2021-10-20 21:44:20|202115.2|201965.2|202120.7|201970.7|202120.7|201970.7|202112.7|201962.7|4
1634766270000|2021-10-20 21:44:30|202118.8|201968.8|202118.8|201968.8|202119.6|201969.6|202118.8|201968.8|3
1634766280000|2021-10-20 21:44:40|202121|201971|202111.7|201961.7|202121|201971|202111.7|201961.7|4
1634766290000|2021-10-20 21:44:50|202113|201963|202122.7|201972.7|202123|201973|202113|201963|5
1634766300000|2021-10-20 21:45:00|202120.6|201970.6|202121.2|201971.2|202123.1|201973.1|202111.5|201961.5|6
1634766310000|2021-10-20 21:45:10|202118|201968|202123|201973|202123|201973|202117.4|201967.4|3
1634766320000|2021-10-20 21:45:20|202118.5|201968.5|202116.8|201966.8|202118.5|201968.5|202116.8|201966.8|3
1634766330000|2021-10-20 21:45:30|202117.5|201967.5|202119.8|201969.8|202120.4|201970.4|202115.7|201965.7|13
1634766340000|2021-10-20 21:45:40|202119.3|201969.3|202120.1|201970.1|202121|201971|202117.8|201967.8|20
1634766350000|2021-10-20 21:45:50|202119.8|201969.8|202122.3|201972.3|202122.4|201972.4|202114|201964|20
1634766360000|2021-10-20 21:46:00|202121.7|201971.7|202122.5|201972.5|202122.9|201972.9|202115.7|201965.7|21
1634766370000|2021-10-20 21:46:10|202122.8|201972.8|202120.2|201970.2|202122.8|201972.8|202120.2|201970.2|13
1634766380000|2021-10-20 21:46:20|202119.3|201969.3|202117.1|201967.1|202119.3|201969.3|202116.2|201966.2|4
1634766390000|2021-10-20 21:46:30|202118.3|201968.3|202115.8|201965.8|202118.3|201968.3|202115.8|201965.8|3
1634766400000|2021-10-20 21:46:40|202115.3|201965.3|202117.4|201967.4|202117.4|201967.4|202115.3|201965.3|2
1634766410000|2021-10-20 21:46:50|202122.5|201972.5|202112.3|201962.3|202122.5|201972.5|202112.3|201962.3|2
1634766420000|2021-10-20 21:47:00|202122.5|201972.5|202110.6|201960.6|202122.5|201972.5|202104.1|201954.1|5
1634766430000|2021-10-20 21:47:10|202111.7|201961.7|202116|201966|202116|201966|202111.6|201961.6|5
1634766440000|2021-10-20 21:47:20|202116.1|201966.1|202117.3|201967.3|202117.3|201967.3|202115.9|201965.9|3
1634766450000|2021-10-20 21:47:30|202116.8|201966.8|202116|201966|202116.8|201966.8|202116|201966|2
1634766460000|2021-10-20 21:47:40|202117.9|201967.9|202113.9|201963.9|202117.9|201967.9|202113.9|201963.9|3
1634766470000|2021-10-20 21:47:50|202114.4|201964.4|202122.5|201972.5|202122.5|201972.5|202114.4|201964.4|4
1634766480000|2021-10-20 21:48:00|202117.7|201967.7|202115.9|201965.9|202117.7|201967.7|202115.9|201965.9|3
1634766490000|2021-10-20 21:48:10|202118.5|201968.5|202116.6|201966.6|202118.5|201968.5|202116.6|201966.6|4
1634766500000|2021-10-20 21:48:20|202115.2|201965.2|202122.6|201972.6|202123.1|201973.1|202111.7|201961.7|8
1634766510000|2021-10-20 21:48:30|202120.8|201970.8|202113.2|201963.2|202120.8|201970.8|202105|201955|6
1634766520000|2021-10-20 21:48:40|202111.6|201961.6|202117|201967|202117|201967|202111.6|201961.6|3
1634766530000|2021-10-20 21:48:50|202117.2|201967.2|202112.8|201962.8|202117.7|201967.7|202112.8|201962.8|5
1634766540000|2021-10-20 21:49:00|202115.1|201965.1|202102.2|201952.2|202115.1|201965.1|202102.2|201952.2|3
1634766550000|2021-10-20 21:49:10|202106.2|201956.2|202108.9|201958.9|202110.4|201960.4|202106.2|201956.2|4
1634766560000|2021-10-20 21:49:20|202118.3|201968.3|202109.7|201959.7|202118.3|201968.3|202104.7|201954.7|6
1634766570000|2021-10-20 21:49:30|202112.2|201962.2|202116.8|201966.8|202118.2|201968.2|202112.2|201962.2|3
1634766580000|2021-10-20 21:49:40|202115.9|201965.9|202119.6|201969.6|202119.6|201969.6|202115.9|201965.9|3
1634766590000|2021-10-20 21:49:50|202118.9|201968.9|202116.5|201966.5|202118.9|201968.9|202116.5|201966.5|4
1634766600000|2021-10-20 21:50:00|202118.7|201968.7|202115.6|201965.6|202118.7|201968.7|202115.6|201965.6|4
1634766610000|2021-10-20 21:50:10|202116.2|201966.2|202119.4|201969.4|202120.1|201970.1|202116.2|201966.2|4
1634766620000|2021-10-20 21:50:20|202118.7|201968.7|202116.7|201966.7|202118.7|201968.7|202116.6|201966.6|5
1634766630000|2021-10-20 21:50:30|202118.7|201968.7|202117.2|201967.2|202118.7|201968.7|202117.2|201967.2|4
1634766640000|2021-10-20 21:50:40|202105.3|201955.3|202113.4|201963.4|202113.4|201963.4|202103.6|201953.6|5
1634766650000|2021-10-20 21:50:50|202110.9|201960.9|202116.7|201966.7|202116.9|201966.9|202105.8|201955.8|10
1634766660000|2021-10-20 21:51:00|202115|201965|202120.9|201970.9|202121.8|201971.8|202115|201965|19
1634766670000|2021-10-20 21:51:10|202121.2|201971.2|202111|201961|202121.9|201971.9|202111|201961|20
1634766680000|2021-10-20 21:51:20|202113.1|201963.1|202121.1|201971.1|202121.3|201971.3|202112.2|201962.2|22
1634766690000|2021-10-20 21:51:30|202121.6|201971.6|202115.2|201965.2|202122|201972|202113.7|201963.7|15
1634766700000|2021-10-20 21:51:40|202117.1|201967.1|202119|201969|202119.2|201969.2|202114.6|201964.6|5
1634766710000|2021-10-20 21:51:50|202118.6|201968.6|202116.3|201966.3|202118.9|201968.9|202113.1|201963.1|5
1634766720000|2021-10-20 21:52:00|202115.8|201965.8|202117.2|201967.2|202117.2|201967.2|202115.7|201965.7|4
1634766730000|2021-10-20 21:52:10|202115.6|201965.6|202108.8|201958.8|202115.6|201965.6|202107.1|201957.1|5
1634766740000|2021-10-20 21:52:20|202108.2|201958.2|202115.4|201965.4|202117.1|201967.1|202108.2|201958.2|3
1634766750000|2021-10-20 21:52:30|202116.6|201966.6|202120.3|201970.3|202120.3|201970.3|202116.6|201966.6|4
1634766760000|2021-10-20 21:52:40|202118.9|201968.9|202110.3|201960.3|202119.3|201969.3|202088.9|201938.9|8
1634766770000|2021-10-20 21:52:50|202112.1|201962.1|202119.8|201969.8|202121.4|201971.4|202112.1|201962.1|7
1634766780000|2021-10-20 21:53:00|202118.7|201968.7|202118.3|201968.3|202118.7|201968.7|202118.3|201968.3|2
1634766790000|2021-10-20 21:53:10|202118.2|201968.2|202120.2|201970.2|202120.2|201970.2|202118.2|201968.2|3
1634766800000|2021-10-20 21:53:20|202119.9|201969.9|202121.7|201971.7|202121.7|201971.7|202119.9|201969.9|3
1634766810000|2021-10-20 21:53:30|202122.5|201972.5|202115.4|201965.4|202122.5|201972.5|202115.4|201965.4|3
1634766820000|2021-10-20 21:53:40|202119.1|201969.1|202117|201967|202119.1|201969.1|202117|201967|3
1634766830000|2021-10-20 21:53:50|202116.5|201966.5|202115.8|201965.8|202116.7|201966.7|202115.1|201965.1|4
1634766840000|2021-10-20 21:54:00|202116.9|201966.9|202122.5|201972.5|202122.5|201972.5|202116.2|201966.2|4
1634766850000|2021-10-20 21:54:10|202115.4|201965.4|202118.7|201968.7|202119.3|201969.3|202112.3|201962.3|8
1634766860000|2021-10-20 21:54:20|202115|201965|202115.9|201965.9|202118.3|201968.3|202114.4|201964.4|5
1634766870000|2021-10-20 21:54:30|202118.9|201968.9|202115.1|201965.1|202118.9|201968.9|202115.1|201965.1|3
1634766880000|2021-10-20 21:54:40|202113.8|201963.8|202120.4|201970.4|202120.4|201970.4|202111.3|201961.3|4
1634766890000|2021-10-20 21:54:50|202120|201970|202123|201973|202123|201973|202120|201970|2
1634766900000|2021-10-20 21:55:00|202116.9|201966.9|202124.4|201974.4|202125.5|201975.5|202116.9|201966.9|4
1634766910000|2021-10-20 21:55:10|202124.6|201974.6|202109.3|201959.3|202124.6|201974.6|202106.5|201956.5|7
1634766920000|2021-10-20 21:55:20|202103.2|201953.2|202114.9|201964.9|202117.1|201967.1|202103.2|201953.2|4
1634766930000|2021-10-20 21:55:30|202114.8|201964.8|202112.1|201962.1|202115.3|201965.3|202112.1|201962.1|4
1634766940000|2021-10-20 21:55:40|202116.4|201966.4|202121.4|201971.4|202121.4|201971.4|202110.8|201960.8|5
1634766950000|2021-10-20 21:55:50|202120.4|201970.4|202112.3|201962.3|202120.4|201970.4|202110.7|201960.7|5
1634766960000|2021-10-20 21:56:00|202109|201959|202114.2|201964.2|202114.2|201964.2|202109|201959|2
1634766970000|2021-10-20 21:56:10|202125.8|201975.8|202115.9|201965.9|202133.5|201983.5|202101.4|201951.4|11
1634766980000|2021-10-20 21:56:20|202113.3|201963.3|202116.6|201966.6|202117.4|201967.4|202112.1|201962.1|18
1634766990000|2021-10-20 21:56:30|202120.1|201970.1|202118.2|201968.2|202120.1|201970.1|202118.1|201968.1|16
1634767000000|2021-10-20 21:56:40|202119.3|201969.3|202124.8|201974.8|202124.8|201974.8|202119.3|201969.3|11
1634767010000|2021-10-20 21:56:50|202123.5|201973.5|202122.8|201972.8|202124.8|201974.8|202122.8|201972.8|10
1634767020000|2021-10-20 21:57:00|202125.2|201975.2|202122.9|201972.9|202125.2|201975.2|202122.9|201972.9|5
1634767030000|2021-10-20 21:57:10|202112.3|201962.3|202119.3|201969.3|202119.3|201969.3|202112.3|201962.3|3
1634767040000|2021-10-20 21:57:20|202123.2|201973.2|202112.6|201962.6|202123.2|201973.2|202105.6|201955.6|6
1634767050000|2021-10-20 21:57:30|202119.5|201969.5|202117.8|201967.8|202120.6|201970.6|202117.4|201967.4|4
1634767060000|2021-10-20 21:57:40|202119.3|201969.3|202120.3|201970.3|202120.3|201970.3|202119.3|201969.3|2
1634767070000|2021-10-20 21:57:50|202120.6|201970.6|202127.2|201977.2|202127.2|201977.2|202120.6|201970.6|3
1634767080000|2021-10-20 21:58:00|202123|201973|202122.1|201972.1|202123|201973|202122.1|201972.1|4
1634767090000|2021-10-20 21:58:10|202118.2|201968.2|202120.3|201970.3|202120.3|201970.3|202118.2|201968.2|3
1634767100000|2021-10-20 21:58:20|202126|201976|202124.1|201974.1|202126|201976|202123.8|201973.8|6
1634767110000|2021-10-20 21:58:30|202124.2|201974.2|202124.4|201974.4|202124.4|201974.4|202124.2|201974.2|2
1634767120000|2021-10-20 21:58:40|202125.5|201975.5|202123|201973|202125.5|201975.5|202123|201973|4
1634767140000|2021-10-20 21:59:00|202126.6|201976.6|202119.9|201969.9|202127.2|201977.2|202108.2|201958.2|5
1634767150000|2021-10-20 21:59:10|202123.9|201973.9|202118.9|201968.9|202123.9|201973.9|202117|201967|4
1634767160000|2021-10-20 21:59:20|202124.1|201974.1|202121.8|201971.8|202124.1|201974.1|202121.8|201971.8|5
1634767170000|2021-10-20 21:59:30|202121.7|201971.7|202114.8|201964.8|202121.7|201971.7|202101.6|201951.6|6
1634767180000|2021-10-20 21:59:40|202113.1|201963.1|202119.4|201969.4|202119.4|201969.4|202113.1|201963.1|2
1634767190000|2021-10-20 21:59:50|202123|201973|202123|201973|202123|201973|202123|201973|1
1634767200000|2021-10-20 22:00:00|202134.9|201984.9|202134.7|201984.7|202142|201992|202130.4|201980.4|18
1634767210000|2021-10-20 22:00:10|202134.3|201984.3|202137.5|201987.5|202140.1|201990.1|202134.3|201984.3|7
1634767220000|2021-10-20 22:00:20|202138.5|201988.5|202125.2|201975.2|202138.5|201988.5|202121.1|201971.1|13
1634767230000|2021-10-20 22:00:30|202123.3|201973.3|202117.2|201967.2|202124.3|201974.3|202113.7|201963.7|15
1634767240000|2021-10-20 22:00:40|202114.8|201964.8|202158.2|202008.2|202158.2|202008.2|202114.8|201964.8|17
1634767250000|2021-10-20 22:00:50|202146.3|201996.3|202138.7|201988.7|202148.7|201998.7|202133.6|201983.6|13
1634767260000|2021-10-20 22:01:00|202139.3|201989.3|202141.7|201991.7|202145.5|201995.5|202139.3|201989.3|11
1634767270000|2021-10-20 22:01:10|202139.9|201989.9|202137.9|201987.9|202144.8|201994.8|202132.1|201982.1|10
1634767280000|2021-10-20 22:01:20|202142|201992|202140.2|201990.2|202142.7|201992.7|202139.9|201989.9|7
1634767290000|2021-10-20 22:01:30|202143.2|201993.2|202155.8|202005.8|202155.8|202005.8|202114.5|201964.5|19
1634767300000|2021-10-20 22:01:40|202155.2|202005.2|202148.9|201998.9|202157.5|202007.5|202147.1|201997.1|25
1634767310000|2021-10-20 22:01:50|202150.3|202000.3|202138.7|201988.7|202150.3|202000.3|202138.7|201988.7|24
1634767320000|2021-10-20 22:02:00|202138.4|201988.4|202142.9|201992.9|202143.2|201993.2|202111.5|201961.5|34
1634767330000|2021-10-20 22:02:10|202132.6|201982.6|202133.2|201983.2|202136.9|201986.9|202124.8|201974.8|28
1634767340000|2021-10-20 22:02:20|202131.8|201981.8|202134|201984|202134.3|201984.3|202129.8|201979.8|11
1634767350000|2021-10-20 22:02:30|202134.5|201984.5|202135.1|201985.1|202135.5|201985.5|202131.9|201981.9|13
1634767360000|2021-10-20 22:02:40|202135.5|201985.5|202136.1|201986.1|202136.1|201986.1|202134.8|201984.8|5
1634767370000|2021-10-20 22:02:50|202136.9|201986.9|202136.8|201986.8|202136.9|201986.9|202135.8|201985.8|6
1634767380000|2021-10-20 22:03:00|202137.3|201987.3|202137.4|201987.4|202138.4|201988.4|202127.9|201977.9|13
1634767390000|2021-10-20 22:03:10|202136.3|201986.3|202138.5|201988.5|202139.7|201989.7|202135.7|201985.7|12
1634767400000|2021-10-20 22:03:20|202138.9|201988.9|202139.8|201989.8|202139.8|201989.8|202138.4|201988.4|11
1634767410000|2021-10-20 22:03:30|202140.1|201990.1|202138.7|201988.7|202140.1|201990.1|202137.7|201987.7|9
1634767420000|2021-10-20 22:03:40|202138.9|201988.9|202128.9|201978.9|202140.2|201990.2|202128.9|201978.9|12
1634767430000|2021-10-20 22:03:50|202128.1|201978.1|202133.5|201983.5|202133.5|201983.5|202122.7|201972.7|11
1634767440000|2021-10-20 22:04:00|202131.2|201981.2|202126.8|201976.8|202136.5|201986.5|202120.4|201970.4|15
1634767450000|2021-10-20 22:04:10|202124.9|201974.9|202124.5|201974.5|202127.5|201977.5|202120.4|201970.4|15
1634767460000|2021-10-20 22:04:20|202125.4|201975.4|202129.3|201979.3|202130.4|201980.4|202125.4|201975.4|7
1634767470000|2021-10-20 22:04:30|202128.8|201978.8|202126.1|201976.1|202128.8|201978.8|202122|201972|10
1634767480000|2021-10-20 22:04:40|202124.9|201974.9|202127.5|201977.5|202127.8|201977.8|202124.9|201974.9|12
1634767490000|2021-10-20 22:04:50|202126.9|201976.9|202133.7|201983.7|202134.7|201984.7|202126.1|201976.1|6
1634767500000|2021-10-20 22:05:00|202133.9|201983.9|202131.4|201981.4|202133.9|201983.9|202130.9|201980.9|10
1634767510000|2021-10-20 22:05:10|202123|201973|202126.5|201976.5|202128.3|201978.3|202120.9|201970.9|12
1634767520000|2021-10-20 22:05:20|202126.9|201976.9|202128.9|201978.9|202128.9|201978.9|202125.3|201975.3|11
1634767530000|2021-10-20 22:05:30|202128.8|201978.8|202115|201965|202129.7|201979.7|202112.2|201962.2|20
1634767540000|2021-10-20 22:05:40|202115.6|201965.6|202113.7|201963.7|202120|201970|202113.7|201963.7|23
1634767550000|2021-10-20 22:05:50|202113.6|201963.6|202116.4|201966.4|202118.2|201968.2|202113.6|201963.6|11
1634767560000|2021-10-20 22:06:00|202116.9|201966.9|202118.3|201968.3|202119.2|201969.2|202116.9|201966.9|11
1634767570000|2021-10-20 22:06:10|202117.5|201967.5|202118.6|201968.6|202119|201969|202116.3|201966.3|16
1634767580000|2021-10-20 22:06:20|202118.2|201968.2|202113.8|201963.8|202118.4|201968.4|202113.4|201963.4|10
1634767590000|2021-10-20 22:06:30|202115|201965|202118.2|201968.2|202119.7|201969.7|202114.4|201964.4|10
1634767600000|2021-10-20 22:06:40|202117.7|201967.7|202112.9|201962.9|202120.4|201970.4|202112.8|201962.8|19
1634767610000|2021-10-20 22:06:50|202119.3|201969.3|202113.7|201963.7|202119.3|201969.3|202111.2|201961.2|10
1634767620000|2021-10-20 22:07:00|202119.1|201969.1|202117.7|201967.7|202120.6|201970.6|202116.4|201966.4|27
1634767630000|2021-10-20 22:07:10|202117.9|201967.9|202124.2|201974.2|202124.2|201974.2|202117.7|201967.7|21
1634767640000|2021-10-20 22:07:20|202121.7|201971.7|202122.8|201972.8|202128|201978|202120.9|201970.9|24
1634767650000|2021-10-20 22:07:30|202128|201978|202122.7|201972.7|202128|201978|202121.2|201971.2|11
1634767660000|2021-10-20 22:07:40|202123.1|201973.1|202121.7|201971.7|202123.1|201973.1|202120.2|201970.2|11
1634767670000|2021-10-20 22:07:50|202121.6|201971.6|202122.8|201972.8|202130|201980|202112.3|201962.3|8
1634767680000|2021-10-20 22:08:00|202127.5|201977.5|202124.2|201974.2|202127.5|201977.5|202109.3|201959.3|25
1634767690000|2021-10-20 22:08:10|202124.3|201974.3|202116.4|201966.4|202129.6|201979.6|202114.9|201964.9|16
1634767700000|2021-10-20 22:08:20|202116.2|201966.2|202114.8|201964.8|202122.9|201972.9|202114.7|201964.7|15
1634767710000|2021-10-20 22:08:30|202121.2|201971.2|202114.1|201964.1|202126.6|201976.6|202097|201947|19
1634767720000|2021-10-20 22:08:40|202117.8|201967.8|202119.7|201969.7|202119.7|201969.7|202115.7|201965.7|7
1634767730000|2021-10-20 22:08:50|202118.2|201968.2|202117.6|201967.6|202118.8|201968.8|202117.6|201967.6|5
1634767740000|2021-10-20 22:09:00|202122.2|201972.2|202122.9|201972.9|202122.9|201972.9|202119.2|201969.2|9
1634767750000|2021-10-20 22:09:10|202122.8|201972.8|202112.7|201962.7|202123.5|201973.5|202110.1|201960.1|17
1634767760000|2021-10-20 22:09:20|202114.8|201964.8|202116|201966|202118.5|201968.5|202114.1|201964.1|6
1634767770000|2021-10-20 22:09:30|202118.1|201968.1|202122.5|201972.5|202123.9|201973.9|202116.8|201966.8|5
1634767780000|2021-10-20 22:09:40|202121.4|201971.4|202121.2|201971.2|202121.4|201971.4|202120.6|201970.6|5
1634767790000|2021-10-20 22:09:50|202120.4|201970.4|202116.5|201966.5|202120.4|201970.4|202116.5|201966.5|3
1634767800000|2021-10-20 22:10:00|202118.6|201968.6|202124.6|201974.6|202124.6|201974.6|202114.7|201964.7|6
1634767810000|2021-10-20 22:10:10|202119.2|201969.2|202118.5|201968.5|202123.5|201973.5|202111.8|201961.8|6
1634767820000|2021-10-20 22:10:20|202120.9|201970.9|202114.9|201964.9|202120.9|201970.9|202106.4|201956.4|9
1634767830000|2021-10-20 22:10:30|202114.2|201964.2|202114.9|201964.9|202115.2|201965.2|202107.6|201957.6|9
1634767840000|2021-10-20 22:10:40|202116.8|201966.8|202124.6|201974.6|202124.6|201974.6|202111.8|201961.8|8
1634767850000|2021-10-20 22:10:50|202122.7|201972.7|202114.8|201964.8|202122.7|201972.7|202111.9|201961.9|9
1634767860000|2021-10-20 22:11:00|202115.5|201965.5|202117|201967|202117.9|201967.9|202115.3|201965.3|9
1634767870000|2021-10-20 22:11:10|202120.4|201970.4|202119|201969|202120.4|201970.4|202118.9|201968.9|6
1634767880000|2021-10-20 22:11:20|202118.9|201968.9|202117.5|201967.5|202118.9|201968.9|202116.6|201966.6|8
1634767890000|2021-10-20 22:11:30|202117.9|201967.9|202122.3|201972.3|202122.5|201972.5|202117.9|201967.9|8
1634767900000|2021-10-20 22:11:40|202120.6|201970.6|202120.4|201970.4|202122|201972|202120.4|201970.4|4
1634767910000|2021-10-20 22:11:50|202119.1|201969.1|202113.5|201963.5|202119.1|201969.1|202107.2|201957.2|11
1634767920000|2021-10-20 22:12:00|202110.3|201960.3|202121.1|201971.1|202121.9|201971.9|202110.3|201960.3|15
1634767930000|2021-10-20 22:12:10|202120.1|201970.1|202119.4|201969.4|202123.2|201973.2|202119|201969|14
1634767940000|2021-10-20 22:12:20|202119.2|201969.2|202120.2|201970.2|202124.6|201974.6|202118.8|201968.8|26
1634767950000|2021-10-20 22:12:30|202119.7|201969.7|202118.9|201968.9|202123.4|201973.4|202118.9|201968.9|13
1634767960000|2021-10-20 22:12:40|202119|201969|202126.5|201976.5|202127.5|201977.5|202118.9|201968.9|24
1634767970000|2021-10-20 22:12:50|202126.3|201976.3|202119.1|201969.1|202126.8|201976.8|202119.1|201969.1|19
1634767980000|2021-10-20 22:13:00|202121.1|201971.1|202121.5|201971.5|202127.1|201977.1|202120.2|201970.2|12
1634767990000|2021-10-20 22:13:10|202122.4|201972.4|202120.6|201970.6|202123.2|201973.2|202118.1|201968.1|11
1634768000000|2021-10-20 22:13:20|202120.7|201970.7|202115.1|201965.1|202121|201971|202110.1|201960.1|13
1634768010000|2021-10-20 22:13:30|202115.3|201965.3|202114.7|201964.7|202122.7|201972.7|202114.7|201964.7|13
1634768020000|2021-10-20 22:13:40|202113.6|201963.6|202120.9|201970.9|202121|201971|202113.6|201963.6|9
1634768030000|2021-10-20 22:13:50|202120.5|201970.5|202125|201975|202125.8|201975.8|202120.5|201970.5|7
1634768040000|2021-10-20 22:14:00|202123.9|201973.9|202115.9|201965.9|202123.9|201973.9|202115.9|201965.9|6
1634768050000|2021-10-20 22:14:10|202121.2|201971.2|202122.8|201972.8|202123.8|201973.8|202121.2|201971.2|6
1634768060000|2021-10-20 22:14:20|202122.7|201972.7|202114.7|201964.7|202123.9|201973.9|202114.7|201964.7|8
1634768070000|2021-10-20 22:14:30|202114|201964|202122.7|201972.7|202122.7|201972.7|202112.2|201962.2|10
1634768080000|2021-10-20 22:14:40|202121.8|201971.8|202118.1|201968.1|202122.3|201972.3|202117.8|201967.8|9
1634768090000|2021-10-20 22:14:50|202118.6|201968.6|202115.9|201965.9|202120.5|201970.5|202114.5|201964.5|13
1634768100000|2021-10-20 22:15:00|202113.5|201963.5|202120.5|201970.5|202128.3|201978.3|202106.8|201956.8|18
1634768110000|2021-10-20 22:15:10|202118.7|201968.7|202123.3|201973.3|202123.9|201973.9|202113.7|201963.7|12
1634768120000|2021-10-20 22:15:20|202121.9|201971.9|202118.8|201968.8|202121.9|201971.9|202115.2|201965.2|14
1634768130000|2021-10-20 22:15:30|202118.4|201968.4|202114.4|201964.4|202118.4|201968.4|202096.4|201946.4|22
1634768140000|2021-10-20 22:15:40|202115.6|201965.6|202111.5|201961.5|202115.6|201965.6|202110.8|201960.8|12
1634768150000|2021-10-20 22:15:50|202112.6|201962.6|202107|201957|202112.6|201962.6|202105.4|201955.4|10
1634768160000|2021-10-20 22:16:00|202106.4|201956.4|202108.5|201958.5|202109.7|201959.7|202106.4|201956.4|6
1634768170000|2021-10-20 22:16:10|202108.1|201958.1|202111.1|201961.1|202116.1|201966.1|202108.1|201958.1|17
1634768180000|2021-10-20 22:16:20|202111.4|201961.4|202108.7|201958.7|202111.5|201961.5|202105.9|201955.9|12
1634768190000|2021-10-20 22:16:30|202107.9|201957.9|202107.8|201957.8|202110.5|201960.5|202107.6|201957.6|10
1634768200000|2021-10-20 22:16:40|202107.5|201957.5|202105.1|201955.1|202113.2|201963.2|202105.1|201955.1|10
1634768210000|2021-10-20 22:16:50|202105|201955|202108|201958|202108.3|201958.3|202105|201955|9
1634768220000|2021-10-20 22:17:00|202107.7|201957.7|202113.9|201963.9|202113.9|201963.9|202107.2|201957.2|17
1634768230000|2021-10-20 22:17:10|202114|201964|202107.9|201957.9|202114|201964|202104.3|201954.3|10
1634768240000|2021-10-20 22:17:20|202106.6|201956.6|202105.3|201955.3|202108.6|201958.6|202091.7|201941.7|13
1634768250000|2021-10-20 22:17:30|202105.1|201955.1|202105.2|201955.2|202108.4|201958.4|202104.8|201954.8|8
1634768260000|2021-10-20 22:17:40|202105.3|201955.3|202106|201956|202106.2|201956.2|202104.8|201954.8|18
1634768270000|2021-10-20 22:17:50|202106.2|201956.2|202105.4|201955.4|202107.5|201957.5|202105.4|201955.4|16
1634768280000|2021-10-20 22:18:00|202105.7|201955.7|202105.8|201955.8|202107.7|201957.7|202103|201953|18
1634768290000|2021-10-20 22:18:10|202104.5|201954.5|202103.8|201953.8|202107.5|201957.5|202103.4|201953.4|17
1634768300000|2021-10-20 22:18:20|202104|201954|202109.7|201959.7|202113.4|201963.4|202104|201954|14
1634768310000|2021-10-20 22:18:30|202110.8|201960.8|202108.7|201958.7|202111.5|201961.5|202107.9|201957.9|15
1634768320000|2021-10-20 22:18:40|202110.7|201960.7|202111.4|201961.4|202111.6|201961.6|202103.3|201953.3|12
1634768330000|2021-10-20 22:18:50|202109.9|201959.9|202116.3|201966.3|202117.5|201967.5|202109.9|201959.9|11
1634768340000|2021-10-20 22:19:00|202115.9|201965.9|202104|201954|202115.9|201965.9|202104|201954|8
1634768350000|2021-10-20 22:19:10|202105.5|201955.5|202109.4|201959.4|202110.1|201960.1|202102|201952|19
1634768360000|2021-10-20 22:19:20|202109.2|201959.2|202109.2|201959.2|202111.6|201961.6|202107.1|201957.1|19
1634768370000|2021-10-20 22:19:30|202104|201954|202106.8|201956.8|202108.8|201958.8|202104|201954|10
1634768380000|2021-10-20 22:19:40|202106.9|201956.9|202107.4|201957.4|202107.4|201957.4|202106.5|201956.5|9
1634768390000|2021-10-20 22:19:50|202107.3|201957.3|202106.2|201956.2|202107.3|201957.3|202103.8|201953.8|9
1634768400000|2021-10-20 22:20:00|202088.5|201938.5|202109.8|201959.8|202116.4|201966.4|202088.5|201938.5|17
1634768410000|2021-10-20 22:20:10|202109.4|201959.4|202117.4|201967.4|202117.4|201967.4|202108|201958|18
1634768420000|2021-10-20 22:20:20|202117.5|201967.5|202114.8|201964.8|202117.5|201967.5|202112.2|201962.2|6
1634768430000|2021-10-20 22:20:30|202114.9|201964.9|202119.2|201969.2|202119.2|201969.2|202114.2|201964.2|10
1634768440000|2021-10-20 22:20:40|202118.8|201968.8|202117|201967|202118.8|201968.8|202116.7|201966.7|9
1634768450000|2021-10-20 22:20:50|202117.3|201967.3|202104|201954|202117.3|201967.3|202104|201954|10
1634768460000|2021-10-20 22:21:00|202106.4|201956.4|202112.1|201962.1|202113.7|201963.7|202105.4|201955.4|15
1634768470000|2021-10-20 22:21:10|202112.8|201962.8|202114.1|201964.1|202114.7|201964.7|202112.8|201962.8|11
1634768480000|2021-10-20 22:21:20|202110.2|201960.2|202114.3|201964.3|202115.6|201965.6|202109.5|201959.5|9
1634768490000|2021-10-20 22:21:30|202114.7|201964.7|202116.7|201966.7|202116.8|201966.8|202114.7|201964.7|7
1634768500000|2021-10-20 22:21:40|202116.5|201966.5|202108.7|201958.7|202116.5|201966.5|202102.9|201952.9|10
1634768510000|2021-10-20 22:21:50|202109.1|201959.1|202115.9|201965.9|202116.8|201966.8|202106.6|201956.6|17
1634768520000|2021-10-20 22:22:00|202115.5|201965.5|202114.8|201964.8|202115.5|201965.5|202114.2|201964.2|7
1634768530000|2021-10-20 22:22:10|202114.9|201964.9|202118.8|201968.8|202118.9|201968.9|202114.9|201964.9|11
1634768540000|2021-10-20 22:22:20|202118.2|201968.2|202111.5|201961.5|202118.2|201968.2|202105.9|201955.9|9
1634768550000|2021-10-20 22:22:30|202111.6|201961.6|202115.3|201965.3|202115.3|201965.3|202110.6|201960.6|17
1634768560000|2021-10-20 22:22:40|202115.4|201965.4|202118.5|201968.5|202118.5|201968.5|202114.8|201964.8|5
1634768570000|2021-10-20 22:22:50|202117.2|201967.2|202116.6|201966.6|202117.2|201967.2|202116.2|201966.2|7
1634768580000|2021-10-20 22:23:00|202117|201967|202108.7|201958.7|202117.5|201967.5|202108.3|201958.3|14
1634768590000|2021-10-20 22:23:10|202110|201960|202112.9|201962.9|202112.9|201962.9|202107.1|201957.1|13
1634768600000|2021-10-20 22:23:20|202113.1|201963.1|202108.4|201958.4|202114.6|201964.6|202106.8|201956.8|19
1634768610000|2021-10-20 22:23:30|202107.9|201957.9|202112.2|201962.2|202112.8|201962.8|202107.8|201957.8|17
1634768620000|2021-10-20 22:23:40|202111.3|201961.3|202119.5|201969.5|202119.5|201969.5|202111.3|201961.3|9
1634768630000|2021-10-20 22:23:50|202119.1|201969.1|202111.9|201961.9|202119.8|201969.8|202108.4|201958.4|17
1634768640000|2021-10-20 22:24:00|202108.6|201958.6|202105.6|201955.6|202111.5|201961.5|202097|201947|12
1634768650000|2021-10-20 22:24:10|202105.4|201955.4|202105.8|201955.8|202106|201956|202105.3|201955.3|10
1634768660000|2021-10-20 22:24:20|202105.7|201955.7|202108.7|201958.7|202112.9|201962.9|202105.7|201955.7|9
1634768670000|2021-10-20 22:24:30|202109.5|201959.5|202114.6|201964.6|202114.6|201964.6|202101.7|201951.7|10
1634768680000|2021-10-20 22:24:40|202115|201965|202114.8|201964.8|202115.9|201965.9|202112.8|201962.8|14
1634768690000|2021-10-20 22:24:50|202114.9|201964.9|202106.6|201956.6|202115.3|201965.3|202106.2|201956.2|8
1634768700000|2021-10-20 22:25:00|202104.8|201954.8|202114.9|201964.9|202114.9|201964.9|202104.8|201954.8|10
1634768710000|2021-10-20 22:25:10|202114.2|201964.2|202110.1|201960.1|202117.6|201967.6|202110.1|201960.1|10
1634768720000|2021-10-20 22:25:20|202113.2|201963.2|202113.6|201963.6|202114.3|201964.3|202111.3|201961.3|10
1634768730000|2021-10-20 22:25:30|202105|201955|202112.5|201962.5|202113.3|201963.3|202105|201955|8
1634768740000|2021-10-20 22:25:40|202113.1|201963.1|202115.3|201965.3|202116.7|201966.7|202113.1|201963.1|8
1634768750000|2021-10-20 22:25:50|202117.2|201967.2|202111.5|201961.5|202117.5|201967.5|202108.8|201958.8|16
1634768760000|2021-10-20 22:26:00|202111.6|201961.6|202110.7|201960.7|202112.2|201962.2|202110.7|201960.7|10
1634768770000|2021-10-20 22:26:10|202116|201966|202111.8|201961.8|202116|201966|202111.7|201961.7|11
1634768780000|2021-10-20 22:26:20|202112.2|201962.2|202108.2|201958.2|202112.9|201962.9|202105.4|201955.4|17
1634768790000|2021-10-20 22:26:30|202110.6|201960.6|202113.2|201963.2|202113.2|201963.2|202108.7|201958.7|12
1634768800000|2021-10-20 22:26:40|202112.8|201962.8|202112.2|201962.2|202112.8|201962.8|202112.1|201962.1|3
1634768810000|2021-10-20 22:26:50|202112.3|201962.3|202110.8|201960.8|202113.1|201963.1|202110.1|201960.1|4
1634768820000|2021-10-20 22:27:00|202110.6|201960.6|202112.4|201962.4|202112.5|201962.5|202110.6|201960.6|4
1634768830000|2021-10-20 22:27:10|202112.6|201962.6|202112|201962|202112.6|201962.6|202109.4|201959.4|8
1634768840000|2021-10-20 22:27:20|202111.9|201961.9|202112.8|201962.8|202112.8|201962.8|202111.9|201961.9|3
1634768850000|2021-10-20 22:27:30|202112.7|201962.7|202112|201962|202113.7|201963.7|202112|201962|8
1634768860000|2021-10-20 22:27:40|202112.1|201962.1|202113.4|201963.4|202113.4|201963.4|202112.1|201962.1|4
1634768870000|2021-10-20 22:27:50|202110.2|201960.2|202111.8|201961.8|202112.3|201962.3|202098.7|201948.7|12
1634768880000|2021-10-20 22:28:00|202111.9|201961.9|202116.4|201966.4|202117.8|201967.8|202111.5|201961.5|5
1634768890000|2021-10-20 22:28:10|202115.5|201965.5|202110.3|201960.3|202115.5|201965.5|202110.3|201960.3|8
1634768900000|2021-10-20 22:28:20|202110.6|201960.6|202111.9|201961.9|202111.9|201961.9|202110.6|201960.6|7
1634768910000|2021-10-20 22:28:30|202102.3|201952.3|202109|201959|202109.8|201959.8|202102.3|201952.3|6
1634768920000|2021-10-20 22:28:40|202110.2|201960.2|202111.3|201961.3|202112.6|201962.6|202109.9|201959.9|10
1634768930000|2021-10-20 22:28:50|202113|201963|202114|201964|202114|201964|202111.4|201961.4|11
1634768940000|2021-10-20 22:29:00|202114.1|201964.1|202110|201960|202114.7|201964.7|202110|201960|5
1634768950000|2021-10-20 22:29:10|202109.5|201959.5|202109|201959|202110.9|201960.9|202100.4|201950.4|9
1634768960000|2021-10-20 22:29:20|202109.5|201959.5|202107.7|201957.7|202110.4|201960.4|202104.7|201954.7|9
1634768970000|2021-10-20 22:29:30|202106.9|201956.9|202110.3|201960.3|202110.3|201960.3|202101|201951|8
1634768980000|2021-10-20 22:29:40|202105.3|201955.3|202114.4|201964.4|202114.8|201964.8|202105.3|201955.3|13
1634768990000|2021-10-20 22:29:50|202114.6|201964.6|202115.6|201965.6|202115.9|201965.9|202097.5|201947.5|10
1634769000000|2021-10-20 22:30:00|202115.1|201965.1|202108.6|201958.6|202115.1|201965.1|202105|201955|18
1634769010000|2021-10-20 22:30:10|202108.1|201958.1|202106|201956|202108.1|201958.1|202100.8|201950.8|10
1634769020000|2021-10-20 22:30:20|202105.2|201955.2|202110.9|201960.9|202111.2|201961.2|202105.2|201955.2|11
1634769030000|2021-10-20 22:30:30|202110.3|201960.3|202109.1|201959.1|202111.6|201961.6|202105.2|201955.2|9
1634769040000|2021-10-20 22:30:40|202109.7|201959.7|202107.6|201957.6|202110.3|201960.3|202101.5|201951.5|11
1634769050000|2021-10-20 22:30:50|202108|201958|202113|201963|202113.2|201963.2|202103|201953|20
1634769060000|2021-10-20 22:31:00|202113.3|201963.3|202114.3|201964.3|202114.3|201964.3|202111.8|201961.8|8
1634769070000|2021-10-20 22:31:10|202113.5|201963.5|202108.9|201958.9|202113.5|201963.5|202105.5|201955.5|15
1634769080000|2021-10-20 22:31:20|202109|201959|202111.9|201961.9|202112.3|201962.3|202108.9|201958.9|16
1634769090000|2021-10-20 22:31:30|202110|201960|202107.5|201957.5|202111.1|201961.1|202106.9|201956.9|4
1634769100000|2021-10-20 22:31:40|202107.3|201957.3|202109|201959|202110.8|201960.8|202107.3|201957.3|8
1634769110000|2021-10-20 22:31:50|202114.2|201964.2|202114.7|201964.7|202115.1|201965.1|202113.8|201963.8|10
1634769120000|2021-10-20 22:32:00|202114.9|201964.9|202114.6|201964.6|202116.3|201966.3|202109.7|201959.7|18
1634769130000|2021-10-20 22:32:10|202106.4|201956.4|202102.6|201952.6|202108.9|201958.9|202101.3|201951.3|7
1634769140000|2021-10-20 22:32:20|202103.4|201953.4|202113.1|201963.1|202113.1|201963.1|202103.4|201953.4|11
1634769150000|2021-10-20 22:32:30|202113.3|201963.3|202106.7|201956.7|202113.3|201963.3|202105.2|201955.2|11
1634769160000|2021-10-20 22:32:40|202107.6|201957.6|202108.8|201958.8|202108.8|201958.8|202100|201950|8
1634769170000|2021-10-20 22:32:50|202108.6|201958.6|202109|201959|202113.7|201963.7|202108.6|201958.6|14
1634769180000|2021-10-20 22:33:00|202108.5|201958.5|202112.9|201962.9|202112.9|201962.9|202108.5|201958.5|16
1634769190000|2021-10-20 22:33:10|202111.9|201961.9|202112|201962|202115.2|201965.2|202110.8|201960.8|5
1634769200000|2021-10-20 22:33:20|202112.6|201962.6|202113.9|201963.9|202114.5|201964.5|202112.5|201962.5|11
1634769210000|2021-10-20 22:33:30|202113.6|201963.6|202110.3|201960.3|202115.2|201965.2|202108.9|201958.9|7
1634769220000|2021-10-20 22:33:40|202113.4|201963.4|202112.8|201962.8|202113.5|201963.5|202104|201954|13
1634769230000|2021-10-20 22:33:50|202112.1|201962.1|202114.3|201964.3|202114.7|201964.7|202112.1|201962.1|10
1634769240000|2021-10-20 22:34:00|202113.2|201963.2|202110|201960|202114.2|201964.2|202104.8|201954.8|13
1634769250000|2021-10-20 22:34:10|202110.3|201960.3|202112.9|201962.9|202113.9|201963.9|202110.3|201960.3|10
1634769260000|2021-10-20 22:34:20|202112.4|201962.4|202108.8|201958.8|202112.4|201962.4|202108.3|201958.3|7
1634769270000|2021-10-20 22:34:30|202111.6|201961.6|202111.7|201961.7|202113|201963|202111.5|201961.5|13
1634769280000|2021-10-20 22:34:40|202110.8|201960.8|202113.8|201963.8|202113.8|201963.8|202110.3|201960.3|10
1634769290000|2021-10-20 22:34:50|202107.1|201957.1|202110|201960|202110.2|201960.2|202105.7|201955.7|13
1634769300000|2021-10-20 22:35:00|202101.3|201951.3|202103.6|201953.6|202108.6|201958.6|202101.3|201951.3|16
1634769310000|2021-10-20 22:35:10|202104.5|201954.5|202108|201958|202108|201958|202103|201953|18
1634769320000|2021-10-20 22:35:20|202107.8|201957.8|202104.5|201954.5|202111.2|201961.2|202104.5|201954.5|11
1634769330000|2021-10-20 22:35:30|202102.3|201952.3|202105|201955|202108.2|201958.2|202102.3|201952.3|13
1634769340000|2021-10-20 22:35:40|202107.2|201957.2|202094.8|201944.8|202108.3|201958.3|202094.8|201944.8|17
1634769350000|2021-10-20 22:35:50|202098.6|201948.6|202106.7|201956.7|202106.9|201956.9|202098.3|201948.3|14
1634769360000|2021-10-20 22:36:00|202106.6|201956.6|202101.2|201951.2|202106.6|201956.6|202098.7|201948.7|12
1634769370000|2021-10-20 22:36:10|202100.9|201950.9|202102.1|201952.1|202105.3|201955.3|202100.6|201950.6|11
1634769380000|2021-10-20 22:36:20|202102.5|201952.5|202104.4|201954.4|202104.5|201954.5|202100.5|201950.5|7
1634769390000|2021-10-20 22:36:30|202104.6|201954.6|202100.9|201950.9|202108.3|201958.3|202097.8|201947.8|12
1634769400000|2021-10-20 22:36:40|202101|201951|202108.4|201958.4|202108.4|201958.4|202101|201951|13
1634769410000|2021-10-20 22:36:50|202108.3|201958.3|202103.7|201953.7|202108.3|201958.3|202101.1|201951.1|14
1634769420000|2021-10-20 22:37:00|202104.2|201954.2|202100|201950|202105.1|201955.1|202100|201950|13
1634769430000|2021-10-20 22:37:10|202098.7|201948.7|202098.6|201948.6|202104.2|201954.2|202098|201948|14
1634769440000|2021-10-20 22:37:20|202099.4|201949.4|202099.8|201949.8|202100.4|201950.4|202099.4|201949.4|10
1634769450000|2021-10-20 22:37:30|202100|201950|202102.2|201952.2|202111.9|201961.9|202097.5|201947.5|14
1634769460000|2021-10-20 22:37:40|202103.7|201953.7|202100|201950|202106|201956|202100|201950|6
1634769470000|2021-10-20 22:37:50|202100.7|201950.7|202106.4|201956.4|202106.4|201956.4|202100.7|201950.7|13
1634769480000|2021-10-20 22:38:00|202106.6|201956.6|202106.6|201956.6|202108.6|201958.6|202106.4|201956.4|16
1634769490000|2021-10-20 22:38:10|202107.6|201957.6|202107.3|201957.3|202112.3|201962.3|202105.8|201955.8|15
1634769500000|2021-10-20 22:38:20|202104.5|201954.5|202111.5|201961.5|202111.5|201961.5|202104.1|201954.1|11
1634769510000|2021-10-20 22:38:30|202111.6|201961.6|202108.7|201958.7|202111.6|201961.6|202097.2|201947.2|12
1634769520000|2021-10-20 22:38:40|202109|201959|202107.4|201957.4|202109.6|201959.6|202104.3|201954.3|10
1634769530000|2021-10-20 22:38:50|202109.2|201959.2|202108.6|201958.6|202111.7|201961.7|202108.4|201958.4|14
1634769540000|2021-10-20 22:39:00|202109|201959|202107.5|201957.5|202109.7|201959.7|202105.4|201955.4|12
1634769550000|2021-10-20 22:39:10|202107.3|201957.3|202106.5|201956.5|202108.2|201958.2|202106.1|201956.1|13
1634769560000|2021-10-20 22:39:20|202108.2|201958.2|202106.4|201956.4|202109.8|201959.8|202105.8|201955.8|11
1634769570000|2021-10-20 22:39:30|202106.8|201956.8|202109.5|201959.5|202110.1|201960.1|202102.3|201952.3|16
1634769580000|2021-10-20 22:39:40|202109.3|201959.3|202107.5|201957.5|202109.5|201959.5|202102.1|201952.1|8
1634769590000|2021-10-20 22:39:50|202106.7|201956.7|202107.9|201957.9|202107.9|201957.9|202102.6|201952.6|15
1634769600000|2021-10-20 22:40:00|202107.5|201957.5|202111.2|201961.2|202111.8|201961.8|202102.2|201952.2|13
1634769610000|2021-10-20 22:40:10|202110.8|201960.8|202111.4|201961.4|202111.4|201961.4|202109.7|201959.7|5
1634769620000|2021-10-20 22:40:20|202107|201957|202105.2|201955.2|202109.9|201959.9|202103.8|201953.8|7
1634769630000|2021-10-20 22:40:30|202106.3|201956.3|202106.8|201956.8|202107.2|201957.2|202102.6|201952.6|7
1634769640000|2021-10-20 22:40:40|202107.2|201957.2|202108.7|201958.7|202108.7|201958.7|202104.9|201954.9|11
1634769650000|2021-10-20 22:40:50|202107.3|201957.3|202110.9|201960.9|202111.5|201961.5|202107.3|201957.3|11
1634769660000|2021-10-20 22:41:00|202114.7|201964.7|202113.9|201963.9|202115.1|201965.1|202113.6|201963.6|5
1634769670000|2021-10-20 22:41:10|202114|201964|202106.8|201956.8|202114|201964|202102.5|201952.5|12
1634769680000|2021-10-20 22:41:20|202106|201956|202114.9|201964.9|202114.9|201964.9|202106|201956|8
1634769690000|2021-10-20 22:41:30|202104|201954|202111.7|201961.7|202111.7|201961.7|202104|201954|6
1634769700000|2021-10-20 22:41:40|202111.3|201961.3|202111.3|201961.3|202111.8|201961.8|202107|201957|12
1634769710000|2021-10-20 22:41:50|202111|201961|202104.8|201954.8|202111.6|201961.6|202104.8|201954.8|8
1634769720000|2021-10-20 22:42:00|202106.4|201956.4|202104.9|201954.9|202109.2|201959.2|202104.1|201954.1|9
1634769730000|2021-10-20 22:42:10|202106|201956|202108|201958|202108|201958|202104.7|201954.7|16
1634769740000|2021-10-20 22:42:20|202103.2|201953.2|202111.1|201961.1|202111.1|201961.1|202103.2|201953.2|6
1634769750000|2021-10-20 22:42:30|202110.4|201960.4|202111.6|201961.6|202112.3|201962.3|202110.1|201960.1|6
1634769760000|2021-10-20 22:42:40|202111.4|201961.4|202114.6|201964.6|202114.6|201964.6|202105.1|201955.1|12
1634769770000|2021-10-20 22:42:50|202114.9|201964.9|202115.3|201965.3|202115.3|201965.3|202107.3|201957.3|12
1634769780000|2021-10-20 22:43:00|202114.6|201964.6|202107.6|201957.6|202114.6|201964.6|202107.6|201957.6|7
1634769790000|2021-10-20 22:43:10|202109.1|201959.1|202109.5|201959.5|202109.5|201959.5|202104.7|201954.7|9
1634769800000|2021-10-20 22:43:20|202111.1|201961.1|202106.4|201956.4|202111.9|201961.9|202103.2|201953.2|6
1634769810000|2021-10-20 22:43:30|202107.7|201957.7|202109.1|201959.1|202109.8|201959.8|202103|201953|6
1634769820000|2021-10-20 22:43:40|202107.9|201957.9|202115.1|201965.1|202115.8|201965.8|202107.9|201957.9|4
1634769830000|2021-10-20 22:43:50|202115.7|201965.7|202110.3|201960.3|202115.9|201965.9|202109.5|201959.5|6
1634769840000|2021-10-20 22:44:00|202110.9|201960.9|202103.1|201953.1|202115.8|201965.8|202101.2|201951.2|9
1634769850000|2021-10-20 22:44:10|202104.1|201954.1|202107.3|201957.3|202110|201960|202101.2|201951.2|11
1634769860000|2021-10-20 22:44:20|202107.9|201957.9|202108.8|201958.8|202109.4|201959.4|202106.2|201956.2|8
1634769870000|2021-10-20 22:44:30|202105.2|201955.2|202107.9|201957.9|202108.3|201958.3|202095.7|201945.7|12
1634769880000|2021-10-20 22:44:40|202108.3|201958.3|202105|201955|202113.7|201963.7|202098.1|201948.1|14
1634769890000|2021-10-20 22:44:50|202110|201960|202110|201960|202110.7|201960.7|202109.7|201959.7|17
1634769900000|2021-10-20 22:45:00|202110.1|201960.1|202107.3|201957.3|202110.5|201960.5|202106.8|201956.8|10
1634769910000|2021-10-20 22:45:10|202107.1|201957.1|202112.9|201962.9|202120|201970|202107.1|201957.1|9
1634769920000|2021-10-20 22:45:20|202114.3|201964.3|202112.6|201962.6|202114.3|201964.3|202100.3|201950.3|16
1634769930000|2021-10-20 22:45:30|202112.7|201962.7|202118|201968|202127|201977|202112.3|201962.3|10
1634769940000|2021-10-20 22:45:40|202117.8|201967.8|202118.2|201968.2|202120|201970|202116.5|201966.5|11
1634769950000|2021-10-20 22:45:50|202117.3|201967.3|202112.5|201962.5|202118.6|201968.6|202111|201961|10
1634769960000|2021-10-20 22:46:00|202118.2|201968.2|202121.3|201971.3|202121.3|201971.3|202114.8|201964.8|5
1634769970000|2021-10-20 22:46:10|202119.9|201969.9|202115.3|201965.3|202119.9|201969.9|202115.3|201965.3|4
1634769980000|2021-10-20 22:46:20|202115.4|201965.4|202127.9|201977.9|202129.3|201979.3|202110.4|201960.4|8
1634769990000|2021-10-20 22:46:30|202124|201974|202107.6|201957.6|202124|201974|202099.3|201949.3|10
1634770000000|2021-10-20 22:46:40|202101.1|201951.1|202107.3|201957.3|202107.3|201957.3|202096.5|201946.5|4
1634770010000|2021-10-20 22:46:50|202109.1|201959.1|202119.5|201969.5|202126|201976|202109.1|201959.1|8
1634770020000|2021-10-20 22:47:00|202119.4|201969.4|202116|201966|202119.8|201969.8|202115.7|201965.7|10
1634770030000|2021-10-20 22:47:10|202116.2|201966.2|202108.1|201958.1|202116.2|201966.2|202106.7|201956.7|8
1634770040000|2021-10-20 22:47:20|202109|201959|202108.9|201958.9|202120.1|201970.1|202108.4|201958.4|9
1634770050000|2021-10-20 22:47:30|202111.2|201961.2|202115.1|201965.1|202115.1|201965.1|202111.2|201961.2|5
1634770060000|2021-10-20 22:47:40|202114.5|201964.5|202112.9|201962.9|202115.3|201965.3|202112.3|201962.3|8
1634770070000|2021-10-20 22:47:50|202112.2|201962.2|202112.3|201962.3|202127|201977|202112.2|201962.2|7
1634770080000|2021-10-20 22:48:00|202109.3|201959.3|202115.1|201965.1|202115.1|201965.1|202109.3|201959.3|3
1634770090000|2021-10-20 22:48:10|202123.2|201973.2|202119.6|201969.6|202123.2|201973.2|202117.2|201967.2|7
1634770100000|2021-10-20 22:48:20|202122.6|201972.6|202119.1|201969.1|202122.6|201972.6|202118.2|201968.2|6
1634770110000|2021-10-20 22:48:30|202124.8|201974.8|202118.6|201968.6|202124.8|201974.8|202118.6|201968.6|7
1634770120000|2021-10-20 22:48:40|202119.6|201969.6|202119.9|201969.9|202120.5|201970.5|202119.6|201969.6|5
1634770130000|2021-10-20 22:48:50|202119.6|201969.6|202121.5|201971.5|202125.5|201975.5|202119.6|201969.6|6
1634770140000|2021-10-20 22:49:00|202120|201970|202112.1|201962.1|202120.2|201970.2|202111.3|201961.3|11
1634770150000|2021-10-20 22:49:10|202128.2|201978.2|202111.3|201961.3|202128.2|201978.2|202111.3|201961.3|12
1634770160000|2021-10-20 22:49:20|202113.8|201963.8|202116.1|201966.1|202116.6|201966.6|202113.8|201963.8|8
1634770170000|2021-10-20 22:49:30|202116.5|201966.5|202112.8|201962.8|202116.6|201966.6|202112.8|201962.8|6
1634770180000|2021-10-20 22:49:40|202112.6|201962.6|202115.6|201965.6|202123|201973|202112.6|201962.6|11
1634770190000|2021-10-20 22:49:50|202115.9|201965.9|202116.2|201966.2|202116.2|201966.2|202115|201965|8
1634770200000|2021-10-20 22:50:00|202115.6|201965.6|202116.4|201966.4|202126.7|201976.7|202107.4|201957.4|9
1634770210000|2021-10-20 22:50:10|202115.7|201965.7|202105|201955|202115.9|201965.9|202104.6|201954.6|16
1634770220000|2021-10-20 22:50:20|202107.8|201957.8|202110.5|201960.5|202110.5|201960.5|202107.8|201957.8|10
1634770230000|2021-10-20 22:50:30|202119.6|201969.6|202116.4|201966.4|202119.6|201969.6|202116.4|201966.4|7
1634770240000|2021-10-20 22:50:40|202120.9|201970.9|202115.5|201965.5|202120.9|201970.9|202115.5|201965.5|11
1634770250000|2021-10-20 22:50:50|202105.6|201955.6|202106.8|201956.8|202114.1|201964.1|202101.7|201951.7|13
1634770260000|2021-10-20 22:51:00|202114.7|201964.7|202111.3|201961.3|202114.7|201964.7|202092|201942|13
1634770270000|2021-10-20 22:51:10|202106|201956|202118.6|201968.6|202121|201971|202105.2|201955.2|8
1634770280000|2021-10-20 22:51:20|202117.1|201967.1|202115.4|201965.4|202117.1|201967.1|202115.3|201965.3|9
1634770290000|2021-10-20 22:51:30|202115.1|201965.1|202122.1|201972.1|202122.3|201972.3|202115.1|201965.1|12
1634770300000|2021-10-20 22:51:40|202119.5|201969.5|202115.7|201965.7|202121.8|201971.8|202115.1|201965.1|12
1634770310000|2021-10-20 22:51:50|202115.4|201965.4|202111.3|201961.3|202115.8|201965.8|202108.6|201958.6|9
1634770320000|2021-10-20 22:52:00|202112.2|201962.2|202122|201972|202123.8|201973.8|202111.4|201961.4|11
1634770330000|2021-10-20 22:52:10|202121|201971|202115.2|201965.2|202121.1|201971.1|202112.7|201962.7|12
1634770340000|2021-10-20 22:52:20|202115.1|201965.1|202117.9|201967.9|202133|201983|202104.9|201954.9|13
1634770350000|2021-10-20 22:52:30|202123.3|201973.3|202122.7|201972.7|202123.3|201973.3|202122.6|201972.6|11
1634770360000|2021-10-20 22:52:40|202124.9|201974.9|202130.9|201980.9|202131.6|201981.6|202123.5|201973.5|12
1634770370000|2021-10-20 22:52:50|202130.4|201980.4|202109.1|201959.1|202131.6|201981.6|202109.1|201959.1|5
1634770380000|2021-10-20 22:53:00|202115.9|201965.9|202128.7|201978.7|202135.6|201985.6|202115.9|201965.9|7
1634770390000|2021-10-20 22:53:10|202128|201978|202121.7|201971.7|202128.4|201978.4|202121.7|201971.7|8
1634770400000|2021-10-20 22:53:20|202121.6|201971.6|202128.7|201978.7|202132|201982|202121.2|201971.2|13
1634770410000|2021-10-20 22:53:30|202128.8|201978.8|202125.5|201975.5|202131.1|201981.1|202125.5|201975.5|8
1634770420000|2021-10-20 22:53:40|202126.9|201976.9|202127.1|201977.1|202127.6|201977.6|202126.8|201976.8|6
1634770430000|2021-10-20 22:53:50|202127.5|201977.5|202130|201980|202133.3|201983.3|202127.5|201977.5|7
1634770440000|2021-10-20 22:54:00|202131.5|201981.5|202129.3|201979.3|202131.6|201981.6|202129.3|201979.3|9
1634770450000|2021-10-20 22:54:10|202122|201972|202131.6|201981.6|202135.7|201985.7|202121.5|201971.5|8
1634770460000|2021-10-20 22:54:20|202131.7|201981.7|202118.8|201968.8|202133|201983|202118.8|201968.8|4
1634770470000|2021-10-20 22:54:30|202122.3|201972.3|202123.2|201973.2|202123.2|201973.2|202121.5|201971.5|8
1634770480000|2021-10-20 22:54:40|202122.7|201972.7|202128.8|201978.8|202137.2|201987.2|202122.7|201972.7|8
1634770490000|2021-10-20 22:54:50|202130.2|201980.2|202133.7|201983.7|202146.4|201996.4|202128|201978|17
1634770500000|2021-10-20 22:55:00|202133|201983|202135.2|201985.2|202140|201990|202133|201983|13
1634770510000|2021-10-20 22:55:10|202133.8|201983.8|202142|201992|202144.1|201994.1|202133.8|201983.8|15
1634770520000|2021-10-20 22:55:20|202141.9|201991.9|202145.2|201995.2|202145.7|201995.7|202139.9|201989.9|14
1634770530000|2021-10-20 22:55:30|202145.4|201995.4|202140.2|201990.2|202145.8|201995.8|202140.2|201990.2|14
1634770540000|2021-10-20 22:55:40|202139.8|201989.8|202139.3|201989.3|202141.3|201991.3|202138.7|201988.7|19
1634770550000|2021-10-20 22:55:50|202149.1|201999.1|202145.8|201995.8|202150.1|202000.1|202144.5|201994.5|11
1634770560000|2021-10-20 22:56:00|202146.3|201996.3|202138.2|201988.2|202146.3|201996.3|202125.3|201975.3|14
1634770570000|2021-10-20 22:56:10|202138.1|201988.1|202141.9|201991.9|202141.9|201991.9|202132.7|201982.7|15
1634770580000|2021-10-20 22:56:20|202146.9|201996.9|202184.2|202034.2|202188.4|202038.4|202143.7|201993.7|19
1634770590000|2021-10-20 22:56:30|202184.9|202034.9|202179.4|202029.4|202187|202037|202178.4|202028.4|17
1634770600000|2021-10-20 22:56:40|202180.1|202030.1|202171.2|202021.2|202180.6|202030.6|202171.2|202021.2|11
1634770610000|2021-10-20 22:56:50|202170.6|202020.6|202184.9|202034.9|202187.1|202037.1|202170.6|202020.6|15
1634770620000|2021-10-20 22:57:00|202183.3|202033.3|202184.5|202034.5|202185.1|202035.1|202183.3|202033.3|8
1634770630000|2021-10-20 22:57:10|202185|202035|202187|202037|202188.5|202038.5|202182.2|202032.2|9
1634770640000|2021-10-20 22:57:20|202184.6|202034.6|202180.8|202030.8|202184.6|202034.6|202178.5|202028.5|12
1634770650000|2021-10-20 22:57:30|202169.3|202019.3|202184.3|202034.3|202187.4|202037.4|202169.3|202019.3|10
1634770660000|2021-10-20 22:57:40|202176.9|202026.9|202174.1|202024.1|202179.4|202029.4|202174.1|202024.1|8
1634770670000|2021-10-20 22:57:50|202179.2|202029.2|202175.7|202025.7|202184.9|202034.9|202174.8|202024.8|11
1634770680000|2021-10-20 22:58:00|202175.1|202025.1|202183.5|202033.5|202189.3|202039.3|202168.2|202018.2|9
1634770690000|2021-10-20 22:58:10|202182.9|202032.9|202182.6|202032.6|202183.5|202033.5|202180.4|202030.4|10
1634770700000|2021-10-20 22:58:20|202183.1|202033.1|202189.4|202039.4|202197.6|202047.6|202183.1|202033.1|6
1634770710000|2021-10-20 22:58:30|202189.8|202039.8|202183.8|202033.8|202189.8|202039.8|202183.8|202033.8|6
1634770720000|2021-10-20 22:58:40|202177.9|202027.9|202182.7|202032.7|202185|202035|202170.4|202020.4|12
1634770730000|2021-10-20 22:58:50|202181.8|202031.8|202187|202037|202187|202037|202179|202029|11
1634770740000|2021-10-20 22:59:00|202186.9|202036.9|202201|202051|202201|202051|202186.4|202036.4|10
1634770750000|2021-10-20 22:59:10|202208.9|202058.9|202203.9|202053.9|202214.8|202064.8|202199.3|202049.3|20
1634770760000|2021-10-20 22:59:20|202203.8|202053.8|202209.9|202059.9|202218.5|202068.5|202203.8|202053.8|9
1634770770000|2021-10-20 22:59:30|202210.7|202060.7|202208|202058|202210.7|202060.7|202207.5|202057.5|9
1634770780000|2021-10-20 22:59:40|202208.3|202058.3|202203.6|202053.6|202208.3|202058.3|202202.8|202052.8|6
1634770790000|2021-10-20 22:59:50|202203.4|202053.4|202210.8|202060.8|202215.8|202065.8|202203.4|202053.4|6
1634770800000|2021-10-20 23:00:00|202210.9|202060.9|202182.9|202032.9|202210.9|202060.9|202177|202027|23
1634770810000|2021-10-20 23:00:10|202182.7|202032.7|202184.4|202034.4|202185.4|202035.4|202182.7|202032.7|10
1634770820000|2021-10-20 23:00:20|202184.5|202034.5|202184.6|202034.6|202186.7|202036.7|202184.5|202034.5|8
1634770830000|2021-10-20 23:00:30|202184.8|202034.8|202184|202034|202186.5|202036.5|202183|202033|10
1634770840000|2021-10-20 23:00:40|202183.4|202033.4|202184.3|202034.3|202186|202036|202183.2|202033.2|15
1634770850000|2021-10-20 23:00:50|202184|202034|202184|202034|202187.8|202037.8|202183.1|202033.1|16
1634770860000|2021-10-20 23:01:00|202184.3|202034.3|202179.5|202029.5|202185.6|202035.6|202172.8|202022.8|24
1634770870000|2021-10-20 23:01:10|202182|202032|202181.6|202031.6|202182.8|202032.8|202181.3|202031.3|9
1634770880000|2021-10-20 23:01:20|202184.1|202034.1|202181.2|202031.2|202185.3|202035.3|202179.7|202029.7|11
1634770890000|2021-10-20 23:01:30|202180.4|202030.4|202182.4|202032.4|202184.5|202034.5|202180.4|202030.4|20
1634770900000|2021-10-20 23:01:40|202181.1|202031.1|202181.3|202031.3|202182.1|202032.1|202180.9|202030.9|11
1634770910000|2021-10-20 23:01:50|202181.7|202031.7|202185.7|202035.7|202186.1|202036.1|202181.7|202031.7|8
1634770920000|2021-10-20 23:02:00|202185.6|202035.6|202179.6|202029.6|202185.6|202035.6|202177.5|202027.5|20
1634770930000|2021-10-20 23:02:10|202179.8|202029.8|202180|202030|202180|202030|202177.1|202027.1|17
1634770940000|2021-10-20 23:02:20|202179.8|202029.8|202179.6|202029.6|202181.3|202031.3|202178.2|202028.2|16
1634770950000|2021-10-20 23:02:30|202179.9|202029.9|202178.6|202028.6|202181.3|202031.3|202178.6|202028.6|10
1634770960000|2021-10-20 23:02:40|202177.5|202027.5|202180.8|202030.8|202184.6|202034.6|202177.5|202027.5|11
1634770970000|2021-10-20 23:02:50|202180.4|202030.4|202180.6|202030.6|202180.7|202030.7|202179.3|202029.3|6
1634770980000|2021-10-20 23:03:00|202180.3|202030.3|202179.7|202029.7|202184.6|202034.6|202178.9|202028.9|7
1634770990000|2021-10-20 23:03:10|202178.5|202028.5|202179|202029|202179.3|202029.3|202176.7|202026.7|13
1634771000000|2021-10-20 23:03:20|202178.3|202028.3|202178.9|202028.9|202183.1|202033.1|202178.2|202028.2|14
1634771010000|2021-10-20 23:03:30|202180.3|202030.3|202180.2|202030.2|202180.9|202030.9|202180.2|202030.2|6
1634771020000|2021-10-20 23:03:40|202179.5|202029.5|202181|202031|202184.7|202034.7|202178.4|202028.4|13
1634771030000|2021-10-20 23:03:50|202180|202030|202179.5|202029.5|202189.7|202039.7|202178.6|202028.6|20
1634771040000|2021-10-20 23:04:00|202179.7|202029.7|202177|202027|202179.7|202029.7|202176.3|202026.3|14
1634771050000|2021-10-20 23:04:10|202176.8|202026.8|202167.5|202017.5|202180.6|202030.6|202167.4|202017.4|19
1634771060000|2021-10-20 23:04:20|202166.9|202016.9|202166.3|202016.3|202167.7|202017.7|202166.3|202016.3|9
1634771070000|2021-10-20 23:04:30|202168.4|202018.4|202175|202025|202176.9|202026.9|202167.1|202017.1|18
1634771080000|2021-10-20 23:04:40|202173.6|202023.6|202174.1|202024.1|202175.2|202025.2|202172.8|202022.8|17
1634771090000|2021-10-20 23:04:50|202174.6|202024.6|202176.3|202026.3|202177.2|202027.2|202171.7|202021.7|11
1634771100000|2021-10-20 23:05:00|202175.8|202025.8|202182.4|202032.4|202182.4|202032.4|202174.7|202024.7|7
1634771110000|2021-10-20 23:05:10|202182.5|202032.5|202176|202026|202182.6|202032.6|202175.8|202025.8|10
1634771120000|2021-10-20 23:05:20|202176.9|202026.9|202173.7|202023.7|202179.9|202029.9|202173.6|202023.6|10
1634771130000|2021-10-20 23:05:30|202175.1|202025.1|202175.5|202025.5|202176.6|202026.6|202174.9|202024.9|9
1634771140000|2021-10-20 23:05:40|202175.6|202025.6|202176|202026|202176.1|202026.1|202175.1|202025.1|5
1634771150000|2021-10-20 23:05:50|202175.3|202025.3|202186.4|202036.4|202186.4|202036.4|202175.3|202025.3|11
1634771160000|2021-10-20 23:06:00|202186.3|202036.3|202186.5|202036.5|202186.7|202036.7|202184|202034|15
1634771170000|2021-10-20 23:06:10|202186|202036|202188.7|202038.7|202190.3|202040.3|202185.2|202035.2|10
1634771180000|2021-10-20 23:06:20|202188.6|202038.6|202187.2|202037.2|202189.4|202039.4|202186.7|202036.7|21
1634771190000|2021-10-20 23:06:30|202187.9|202037.9|202189.6|202039.6|202192.8|202042.8|202187.4|202037.4|11
1634771200000|2021-10-20 23:06:40|202190.7|202040.7|202180.7|202030.7|202192.6|202042.6|202180.7|202030.7|15
1634771210000|2021-10-20 23:06:50|202180.4|202030.4|202178.9|202028.9|202184.6|202034.6|202178.3|202028.3|10
1634771220000|2021-10-20 23:07:00|202179.4|202029.4|202180.1|202030.1|202180.3|202030.3|202178.9|202028.9|6
1634771230000|2021-10-20 23:07:10|202180.3|202030.3|202186.7|202036.7|202186.7|202036.7|202179.5|202029.5|7
1634771240000|2021-10-20 23:07:20|202184.3|202034.3|202182|202032|202184.3|202034.3|202181.7|202031.7|5
1634771250000|2021-10-20 23:07:30|202181.6|202031.6|202178.9|202028.9|202181.6|202031.6|202178.2|202028.2|4
1634771260000|2021-10-20 23:07:40|202180.7|202030.7|202189.4|202039.4|202189.4|202039.4|202179.9|202029.9|9
1634771270000|2021-10-20 23:07:50|202184.3|202034.3|202186.4|202036.4|202187.8|202037.8|202178.9|202028.9|11
1634771280000|2021-10-20 23:08:00|202186|202036|202180.2|202030.2|202186|202036|202179.6|202029.6|11
1634771290000|2021-10-20 23:08:10|202179.8|202029.8|202187|202037|202187|202037|202179.8|202029.8|9
1634771300000|2021-10-20 23:08:20|202186.8|202036.8|202183.1|202033.1|202186.8|202036.8|202183.1|202033.1|9
1634771310000|2021-10-20 23:08:30|202183.7|202033.7|202188.2|202038.2|202191|202041|202180.2|202030.2|9
1634771320000|2021-10-20 23:08:40|202189.1|202039.1|202182.8|202032.8|202189.1|202039.1|202182.8|202032.8|5
1634771330000|2021-10-20 23:08:50|202183.2|202033.2|202186|202036|202186.1|202036.1|202181.8|202031.8|6
1634771340000|2021-10-20 23:09:00|202185.6|202035.6|202193.7|202043.7|202194.4|202044.4|202181.2|202031.2|7
1634771350000|2021-10-20 23:09:10|202188.4|202038.4|202179.2|202029.2|202191.3|202041.3|202179.2|202029.2|9
1634771360000|2021-10-20 23:09:20|202177|202027|202177.9|202027.9|202177.9|202027.9|202177|202027|2
1634771370000|2021-10-20 23:09:30|202191.1|202041.1|202188.5|202038.5|202191.1|202041.1|202184.4|202034.4|7
1634771380000|2021-10-20 23:09:40|202187|202037|202187|202037|202187|202037|202187|202037|1
1634771390000|2021-10-20 23:09:50|202185.6|202035.6|202182.2|202032.2|202185.6|202035.6|202182.2|202032.2|6
1634771400000|2021-10-20 23:10:00|202189.5|202039.5|202182.3|202032.3|202189.5|202039.5|202182.3|202032.3|7
1634771410000|2021-10-20 23:10:10|202183.4|202033.4|202183.2|202033.2|202183.8|202033.8|202183.2|202033.2|4
1634771420000|2021-10-20 23:10:20|202190.5|202040.5|202187.9|202037.9|202192.1|202042.1|202182.8|202032.8|7
1634771430000|2021-10-20 23:10:30|202189.9|202039.9|202184.1|202034.1|202189.9|202039.9|202184.1|202034.1|6
1634771440000|2021-10-20 23:10:40|202185|202035|202181.3|202031.3|202185|202035|202179.6|202029.6|10
1634771450000|2021-10-20 23:10:50|202178.9|202028.9|202178.3|202028.3|202180.7|202030.7|202178.3|202028.3|6
1634771460000|2021-10-20 23:11:00|202175.8|202025.8|202188.4|202038.4|202195.1|202045.1|202175.8|202025.8|7
1634771470000|2021-10-20 23:11:10|202189.5|202039.5|202186.5|202036.5|202189.5|202039.5|202185.7|202035.7|7
1634771480000|2021-10-20 23:11:20|202186.6|202036.6|202187.2|202037.2|202192.9|202042.9|202186.6|202036.6|8
1634771490000|2021-10-20 23:11:30|202186.2|202036.2|202182.8|202032.8|202186.2|202036.2|202182.8|202032.8|4
1634771500000|2021-10-20 23:11:40|202183.5|202033.5|202182.2|202032.2|202183.6|202033.6|202182|202032|20
1634771510000|2021-10-20 23:11:50|202187.3|202037.3|202184.7|202034.7|202187.6|202037.6|202182.9|202032.9|11
1634771520000|2021-10-20 23:12:00|202184.1|202034.1|202184.1|202034.1|202184.7|202034.7|202183.5|202033.5|5
1634771530000|2021-10-20 23:12:10|202184|202034|202179.2|202029.2|202184|202034|202179.1|202029.1|5
1634771540000|2021-10-20 23:12:20|202187.5|202037.5|202182.8|202032.8|202187.5|202037.5|202169|202019|9
1634771550000|2021-10-20 23:12:30|202180.7|202030.7|202177.2|202027.2|202181.6|202031.6|202174.5|202024.5|6
1634771560000|2021-10-20 23:12:40|202186.6|202036.6|202184.7|202034.7|202186.6|202036.6|202183.2|202033.2|11
1634771570000|2021-10-20 23:12:50|202185.3|202035.3|202186.4|202036.4|202189.1|202039.1|202184.8|202034.8|9
1634771580000|2021-10-20 23:13:00|202185.4|202035.4|202186.8|202036.8|202186.8|202036.8|202181|202031|12
1634771590000|2021-10-20 23:13:10|202185.5|202035.5|202184.4|202034.4|202187.7|202037.7|202184.1|202034.1|13
1634771600000|2021-10-20 23:13:20|202184.8|202034.8|202185.6|202035.6|202188|202038|202184.8|202034.8|10
1634771610000|2021-10-20 23:13:30|202185.8|202035.8|202183.7|202033.7|202185.8|202035.8|202183.6|202033.6|9
1634771620000|2021-10-20 23:13:40|202184|202034|202186.8|202036.8|202191|202041|202183.4|202033.4|9
1634771630000|2021-10-20 23:13:50|202185.6|202035.6|202187.2|202037.2|202188.5|202038.5|202182.7|202032.7|13
1634771640000|2021-10-20 23:14:00|202187.5|202037.5|202190.3|202040.3|202191.3|202041.3|202182.8|202032.8|15
1634771650000|2021-10-20 23:14:10|202190.4|202040.4|202192.1|202042.1|202195|202045|202190.3|202040.3|10
1634771660000|2021-10-20 23:14:20|202192.5|202042.5|202190.5|202040.5|202193|202043|202190.5|202040.5|7
1634771670000|2021-10-20 23:14:30|202192.4|202042.4|202190.7|202040.7|202194.6|202044.6|202190.6|202040.6|14
1634771680000|2021-10-20 23:14:40|202190.6|202040.6|202191.4|202041.4|202192|202042|202190.4|202040.4|9
1634771690000|2021-10-20 23:14:50|202190.8|202040.8|202192.4|202042.4|202193|202043|202190.2|202040.2|7
1634771700000|2021-10-20 23:15:00|202191.1|202041.1|202192.2|202042.2|202199.2|202049.2|202190.6|202040.6|10
1634771710000|2021-10-20 23:15:10|202192.4|202042.4|202191|202041|202194.4|202044.4|202190.2|202040.2|9
1634771720000|2021-10-20 23:15:20|202190.7|202040.7|202191.2|202041.2|202191.2|202041.2|202190|202040|7
1634771730000|2021-10-20 23:15:30|202190.8|202040.8|202197.9|202047.9|202197.9|202047.9|202186.5|202036.5|11
1634771740000|2021-10-20 23:15:40|202195.6|202045.6|202196.2|202046.2|202196.2|202046.2|202194.7|202044.7|5
1634771750000|2021-10-20 23:15:50|202195.1|202045.1|202196.2|202046.2|202197.6|202047.6|202194|202044|8
1634771760000|2021-10-20 23:16:00|202196.3|202046.3|202191|202041|202196.3|202046.3|202191|202041|11
1634771770000|2021-10-20 23:16:10|202192.1|202042.1|202192.9|202042.9|202193.6|202043.6|202191.3|202041.3|7
1634771780000|2021-10-20 23:16:20|202192.4|202042.4|202194.3|202044.3|202197.8|202047.8|202192.4|202042.4|10
1634771790000|2021-10-20 23:16:30|202194.9|202044.9|202195.1|202045.1|202196.5|202046.5|202194.8|202044.8|8
1634771800000|2021-10-20 23:16:40|202195|202045|202190.9|202040.9|202195|202045|202190.9|202040.9|10
1634771810000|2021-10-20 23:16:50|202185.5|202035.5|202191.4|202041.4|202192.7|202042.7|202185.4|202035.4|10
1634771820000|2021-10-20 23:17:00|202188|202038|202192|202042|202192|202042|202188|202038|4
1634771830000|2021-10-20 23:17:10|202192.8|202042.8|202193.4|202043.4|202193.8|202043.8|202191.8|202041.8|7
1634771840000|2021-10-20 23:17:20|202194|202044|202192.7|202042.7|202194.1|202044.1|202192.5|202042.5|10
1634771850000|2021-10-20 23:17:30|202193.4|202043.4|202193.2|202043.2|202193.7|202043.7|202193|202043|5
1634771860000|2021-10-20 23:17:40|202193.3|202043.3|202192.6|202042.6|202193.6|202043.6|202191.8|202041.8|11
1634771870000|2021-10-20 23:17:50|202193.6|202043.6|202191.8|202041.8|202193.6|202043.6|202191.8|202041.8|6
1634771880000|2021-10-20 23:18:00|202193.1|202043.1|202191.3|202041.3|202193.1|202043.1|202191.3|202041.3|12
1634771890000|2021-10-20 23:18:10|202196.8|202046.8|202190|202040|202196.8|202046.8|202190|202040|8
1634771900000|2021-10-20 23:18:20|202190.3|202040.3|202190.9|202040.9|202191.7|202041.7|202189.5|202039.5|6
1634771910000|2021-10-20 23:18:30|202190.4|202040.4|202193|202043|202193.6|202043.6|202189.9|202039.9|13
1634771920000|2021-10-20 23:18:40|202195.3|202045.3|202189.5|202039.5|202195.4|202045.4|202189.5|202039.5|6
1634771930000|2021-10-20 23:18:50|202190.4|202040.4|202192.4|202042.4|202193.5|202043.5|202190.4|202040.4|7
1634771940000|2021-10-20 23:19:00|202193.2|202043.2|202191.2|202041.2|202193.2|202043.2|202191.2|202041.2|7
1634771950000|2021-10-20 23:19:10|202196.8|202046.8|202193.5|202043.5|202196.8|202046.8|202192.8|202042.8|12
1634771960000|2021-10-20 23:19:20|202192.9|202042.9|202190|202040|202193.2|202043.2|202189.9|202039.9|13
1634771970000|2021-10-20 23:19:30|202190.9|202040.9|202195.8|202045.8|202197.6|202047.6|202190.9|202040.9|8
1634771980000|2021-10-20 23:19:40|202194.6|202044.6|202190.3|202040.3|202194.8|202044.8|202190.1|202040.1|10
1634771990000|2021-10-20 23:19:50|202194.3|202044.3|202192.8|202042.8|202194.3|202044.3|202191.7|202041.7|10
1634772000000|2021-10-20 23:20:00|202193.5|202043.5|202191.2|202041.2|202196.6|202046.6|202190.4|202040.4|14
1634772010000|2021-10-20 23:20:10|202191.7|202041.7|202181.2|202031.2|202195.2|202045.2|202180.9|202030.9|19
1634772020000|2021-10-20 23:20:20|202180.8|202030.8|202181|202031|202182.2|202032.2|202180.4|202030.4|11
1634772030000|2021-10-20 23:20:30|202190.6|202040.6|202191|202041|202195.6|202045.6|202183.3|202033.3|15
1634772040000|2021-10-20 23:20:40|202191.9|202041.9|202193.5|202043.5|202193.5|202043.5|202187.2|202037.2|13
1634772050000|2021-10-20 23:20:50|202193.3|202043.3|202191|202041|202193.3|202043.3|202189.2|202039.2|7
1634772060000|2021-10-20 23:21:00|202189.6|202039.6|202193.9|202043.9|202195.7|202045.7|202187.8|202037.8|13
1634772070000|2021-10-20 23:21:10|202194|202044|202186.8|202036.8|202194|202044|202184.7|202034.7|9
1634772080000|2021-10-20 23:21:20|202187.7|202037.7|202192.8|202042.8|202193.8|202043.8|202185.4|202035.4|11
1634772090000|2021-10-20 23:21:30|202192|202042|202192.6|202042.6|202196.9|202046.9|202191.9|202041.9|14
1634772100000|2021-10-20 23:21:40|202192.2|202042.2|202190.1|202040.1|202192.5|202042.5|202189.8|202039.8|7
1634772110000|2021-10-20 23:21:50|202190.6|202040.6|202196.2|202046.2|202197.7|202047.7|202190|202040|8
1634772120000|2021-10-20 23:22:00|202194.1|202044.1|202193|202043|202194.1|202044.1|202191.5|202041.5|11
1634772130000|2021-10-20 23:22:10|202193.2|202043.2|202218.7|202068.7|202219.3|202069.3|202193.2|202043.2|22
1634772140000|2021-10-20 23:22:20|202218.1|202068.1|202215.3|202065.3|202218.8|202068.8|202214.2|202064.2|16
1634772150000|2021-10-20 23:22:30|202214.4|202064.4|202211.7|202061.7|202215.1|202065.1|202204.6|202054.6|17
1634772160000|2021-10-20 23:22:40|202211.2|202061.2|202211.4|202061.4|202211.7|202061.7|202211.1|202061.1|6
1634772170000|2021-10-20 23:22:50|202210.9|202060.9|202214.1|202064.1|202214.2|202064.2|202210|202060|13
1634772180000|2021-10-20 23:23:00|202219.7|202069.7|202215.8|202065.8|202219.7|202069.7|202215.8|202065.8|5
1634772190000|2021-10-20 23:23:10|202210.7|202060.7|202209.2|202059.2|202211.1|202061.1|202208.7|202058.7|8
1634772200000|2021-10-20 23:23:20|202214.2|202064.2|202205.7|202055.7|202220.6|202070.6|202205.7|202055.7|10
1634772210000|2021-10-20 23:23:30|202205.8|202055.8|202209.2|202059.2|202210|202060|202204|202054|9
1634772220000|2021-10-20 23:23:40|202210.1|202060.1|202207|202057|202210.4|202060.4|202206.1|202056.1|8
1634772230000|2021-10-20 23:23:50|202210.5|202060.5|202208.5|202058.5|202210.5|202060.5|202208.2|202058.2|6
1634772240000|2021-10-20 23:24:00|202208.1|202058.1|202208.9|202058.9|202212.3|202062.3|202206.9|202056.9|11
1634772250000|2021-10-20 23:24:10|202206.7|202056.7|202207.4|202057.4|202207.4|202057.4|202206.7|202056.7|3
1634772260000|2021-10-20 23:24:20|202207.3|202057.3|202208.3|202058.3|202216.5|202066.5|202199.4|202049.4|18
1634772270000|2021-10-20 23:24:30|202210.5|202060.5|202212.4|202062.4|202213|202063|202210.5|202060.5|9
1634772280000|2021-10-20 23:24:40|202212.5|202062.5|202213.5|202063.5|202213.8|202063.8|202211.3|202061.3|10
1634772290000|2021-10-20 23:24:50|202212.8|202062.8|202212.3|202062.3|202213|202063|202212.3|202062.3|3
1634772300000|2021-10-20 23:25:00|202213.3|202063.3|202209.9|202059.9|202213.3|202063.3|202209.9|202059.9|8
1634772310000|2021-10-20 23:25:10|202209.5|202059.5|202211.5|202061.5|202216.1|202066.1|202208.8|202058.8|7
1634772320000|2021-10-20 23:25:20|202210.2|202060.2|202221.2|202071.2|202227.3|202077.3|202210.2|202060.2|14
1634772330000|2021-10-20 23:25:30|202221|202071|202220|202070|202221|202071|202219.8|202069.8|9
1634772340000|2021-10-20 23:25:40|202221|202071|202219.5|202069.5|202222.8|202072.8|202213.6|202063.6|10
1634772350000|2021-10-20 23:25:50|202218.2|202068.2|202219.1|202069.1|202219.1|202069.1|202217.9|202067.9|6
1634772360000|2021-10-20 23:26:00|202219.7|202069.7|202225.4|202075.4|202225.4|202075.4|202219|202069|7
1634772370000|2021-10-20 23:26:10|202223.3|202073.3|202213.8|202063.8|202223.3|202073.3|202211.8|202061.8|15
1634772380000|2021-10-20 23:26:20|202213.1|202063.1|202210.8|202060.8|202213.1|202063.1|202209.7|202059.7|11
1634772390000|2021-10-20 23:26:30|202212|202062|202209.6|202059.6|202212|202062|202209.6|202059.6|4
1634772400000|2021-10-20 23:26:40|202210.5|202060.5|202214.8|202064.8|202216.3|202066.3|202210|202060|6
1634772410000|2021-10-20 23:26:50|202214.5|202064.5|202209.6|202059.6|202215.1|202065.1|202209.4|202059.4|10
1634772420000|2021-10-20 23:27:00|202207.4|202057.4|202211.9|202061.9|202212.5|202062.5|202205.1|202055.1|11
1634772430000|2021-10-20 23:27:10|202206|202056|202208.5|202058.5|202210.6|202060.6|202206|202056|5
1634772440000|2021-10-20 23:27:20|202208|202058|202205.5|202055.5|202210.9|202060.9|202203.7|202053.7|10
1634772450000|2021-10-20 23:27:30|202206.4|202056.4|202218.6|202068.6|202218.6|202068.6|202204.6|202054.6|8
1634772460000|2021-10-20 23:27:40|202218.8|202068.8|202212.5|202062.5|202219.9|202069.9|202210.6|202060.6|9
1634772470000|2021-10-20 23:27:50|202212.4|202062.4|202213.3|202063.3|202215|202065|202212.1|202062.1|15
1634772480000|2021-10-20 23:28:00|202214.6|202064.6|202210.4|202060.4|202214.6|202064.6|202209.5|202059.5|9
1634772490000|2021-10-20 23:28:10|202209.3|202059.3|202214|202064|202214|202064|202208.9|202058.9|8
1634772500000|2021-10-20 23:28:20|202213.4|202063.4|202212.1|202062.1|202213.4|202063.4|202211.4|202061.4|3
1634772510000|2021-10-20 23:28:30|202212.9|202062.9|202212.6|202062.6|202212.9|202062.9|202212.6|202062.6|2
1634772520000|2021-10-20 23:28:40|202205.9|202055.9|202209.7|202059.7|202210.5|202060.5|202203|202053|10
1634772530000|2021-10-20 23:28:50|202208.4|202058.4|202208.4|202058.4|202208.4|202058.4|202208.4|202058.4|1
1634772540000|2021-10-20 23:29:00|202206.8|202056.8|202210.2|202060.2|202210.2|202060.2|202206.8|202056.8|4
1634772550000|2021-10-20 23:29:10|202212.2|202062.2|202213.6|202063.6|202216.6|202066.6|202205.5|202055.5|7
1634772560000|2021-10-20 23:29:20|202212.5|202062.5|202211.6|202061.6|202212.6|202062.6|202210.8|202060.8|7
1634772570000|2021-10-20 23:29:30|202209.9|202059.9|202210.6|202060.6|202213.7|202063.7|202206|202056|11
1634772580000|2021-10-20 23:29:40|202209.7|202059.7|202212.8|202062.8|202212.8|202062.8|202206.3|202056.3|6
1634772590000|2021-10-20 23:29:50|202211.4|202061.4|202208.5|202058.5|202212|202062|202208.4|202058.4|6
1634772600000|2021-10-20 23:30:00|202209|202059|202207.7|202057.7|202210.7|202060.7|202206.9|202056.9|5
1634772610000|2021-10-20 23:30:10|202205.5|202055.5|202209.6|202059.6|202213.2|202063.2|202205.5|202055.5|7
1634772620000|2021-10-20 23:30:20|202213.2|202063.2|202204.9|202054.9|202213.2|202063.2|202203.5|202053.5|8
1634772630000|2021-10-20 23:30:30|202208.5|202058.5|202215.5|202065.5|202215.5|202065.5|202208.5|202058.5|4
1634772640000|2021-10-20 23:30:40|202215.6|202065.6|202211.4|202061.4|202215.7|202065.7|202209.2|202059.2|10
1634772650000|2021-10-20 23:30:50|202213|202063|202207.4|202057.4|202213.1|202063.1|202206.6|202056.6|12
1634772660000|2021-10-20 23:31:00|202207.2|202057.2|202206.7|202056.7|202209|202059|202206.6|202056.6|10
1634772670000|2021-10-20 23:31:10|202207.2|202057.2|202208.8|202058.8|202213.1|202063.1|202206.6|202056.6|8
1634772680000|2021-10-20 23:31:20|202208.7|202058.7|202207.1|202057.1|202209.3|202059.3|202205.4|202055.4|8
1634772690000|2021-10-20 23:31:30|202204.5|202054.5|202204.1|202054.1|202204.5|202054.5|202198.4|202048.4|6
1634772700000|2021-10-20 23:31:40|202203.5|202053.5|202208.3|202058.3|202208.3|202058.3|202203.5|202053.5|4
1634772710000|2021-10-20 23:31:50|202208.6|202058.6|202208.8|202058.8|202209|202059|202207.6|202057.6|7
1634772720000|2021-10-20 23:32:00|202211|202061|202223.6|202073.6|202223.6|202073.6|202208.4|202058.4|15
1634772730000|2021-10-20 23:32:10|202221.3|202071.3|202214.7|202064.7|202224|202074|202213.6|202063.6|11
1634772740000|2021-10-20 23:32:20|202219.8|202069.8|202217|202067|202219.8|202069.8|202217|202067|7
1634772750000|2021-10-20 23:32:30|202217.7|202067.7|202218.7|202068.7|202219.1|202069.1|202217.3|202067.3|8
1634772760000|2021-10-20 23:32:40|202219|202069|202219.2|202069.2|202221.7|202071.7|202218.4|202068.4|8
1634772770000|2021-10-20 23:32:50|202219.3|202069.3|202217.2|202067.2|202219.3|202069.3|202217|202067|3
1634772780000|2021-10-20 23:33:00|202219.3|202069.3|202218.3|202068.3|202220.8|202070.8|202217.9|202067.9|7
1634772790000|2021-10-20 23:33:10|202217.2|202067.2|202218.4|202068.4|202218.4|202068.4|202211.7|202061.7|6
1634772800000|2021-10-20 23:33:20|202218.3|202068.3|202218.4|202068.4|202218.4|202068.4|202218.3|202068.3|2
1634772810000|2021-10-20 23:33:30|202220.1|202070.1|202227.8|202077.8|202227.8|202077.8|202218.4|202068.4|7
1634772820000|2021-10-20 23:33:40|202226.9|202076.9|202224.3|202074.3|202226.9|202076.9|202222.6|202072.6|6
1634772830000|2021-10-20 23:33:50|202223|202073|202220.2|202070.2|202223.7|202073.7|202220.2|202070.2|9
1634772840000|2021-10-20 23:34:00|202220.4|202070.4|202221.8|202071.8|202221.8|202071.8|202220.4|202070.4|8
1634772850000|2021-10-20 23:34:10|202221.4|202071.4|202222.7|202072.7|202223.1|202073.1|202221.4|202071.4|6
1634772860000|2021-10-20 23:34:20|202222.9|202072.9|202224|202074|202224|202074|202213|202063|9
1634772870000|2021-10-20 23:34:30|202226|202076|202218.8|202068.8|202226|202076|202218.6|202068.6|4
1634772880000|2021-10-20 23:34:40|202219.5|202069.5|202221.8|202071.8|202221.9|202071.9|202219.5|202069.5|4
1634772890000|2021-10-20 23:34:50|202218.3|202068.3|202216.3|202066.3|202218.3|202068.3|202214.6|202064.6|17
1634772900000|2021-10-20 23:35:00|202217.9|202067.9|202216.2|202066.2|202218.4|202068.4|202215.4|202065.4|8
1634772910000|2021-10-20 23:35:10|202217|202067|202213.5|202063.5|202217|202067|202212.7|202062.7|8
1634772920000|2021-10-20 23:35:20|202214|202064|202212.9|202062.9|202214|202064|202212.2|202062.2|8
1634772930000|2021-10-20 23:35:30|202213.5|202063.5|202219|202069|202220.9|202070.9|202213|202063|9
1634772940000|2021-10-20 23:35:40|202219.1|202069.1|202217.5|202067.5|202223.8|202073.8|202216.1|202066.1|10
1634772950000|2021-10-20 23:35:50|202219|202069|202221.1|202071.1|202221.1|202071.1|202218.3|202068.3|9
1634772960000|2021-10-20 23:36:00|202217.3|202067.3|202221.7|202071.7|202221.7|202071.7|202217.1|202067.1|10
1634772970000|2021-10-20 23:36:10|202221.1|202071.1|202222.9|202072.9|202222.9|202072.9|202221|202071|9
1634772980000|2021-10-20 23:36:20|202220.5|202070.5|202220.8|202070.8|202222.1|202072.1|202220.2|202070.2|7
1634772990000|2021-10-20 23:36:30|202221.9|202071.9|202220.5|202070.5|202221.9|202071.9|202220.1|202070.1|6
1634773000000|2021-10-20 23:36:40|202219.6|202069.6|202222.1|202072.1|202222.1|202072.1|202219.6|202069.6|4
1634773010000|2021-10-20 23:36:50|202221.8|202071.8|202215.7|202065.7|202225.1|202075.1|202215.7|202065.7|12
1634773020000|2021-10-20 23:37:00|202216.6|202066.6|202216.2|202066.2|202216.9|202066.9|202215.7|202065.7|11
1634773030000|2021-10-20 23:37:10|202216.5|202066.5|202213.4|202063.4|202216.5|202066.5|202213.4|202063.4|9
1634773040000|2021-10-20 23:37:20|202213.2|202063.2|202212.7|202062.7|202214.4|202064.4|202212.7|202062.7|8
1634773050000|2021-10-20 23:37:30|202212.5|202062.5|202213.6|202063.6|202216.7|202066.7|202212.5|202062.5|9
1634773060000|2021-10-20 23:37:40|202215.3|202065.3|202214.6|202064.6|202216|202066|202214.6|202064.6|7
1634773070000|2021-10-20 23:37:50|202215.4|202065.4|202213.3|202063.3|202217.3|202067.3|202213.3|202063.3|8
1634773080000|2021-10-20 23:38:00|202213.6|202063.6|202230.6|202080.6|202231.7|202081.7|202213.6|202063.6|20
1634773090000|2021-10-20 23:38:10|202229.4|202079.4|202228.1|202078.1|202230.5|202080.5|202225.1|202075.1|16
1634773100000|2021-10-20 23:38:20|202228|202078|202232.2|202082.2|202232.8|202082.8|202227.7|202077.7|7
1634773110000|2021-10-20 23:38:30|202231.7|202081.7|202234.1|202084.1|202234.1|202084.1|202231.2|202081.2|6
1634773120000|2021-10-20 23:38:40|202232|202082|202239.8|202089.8|202241.8|202091.8|202232|202082|14
1634773130000|2021-10-20 23:38:50|202238.1|202088.1|202238.7|202088.7|202239.7|202089.7|202238|202088|7
1634773140000|2021-10-20 23:39:00|202235.3|202085.3|202237.3|202087.3|202238.3|202088.3|202226.7|202076.7|12
1634773150000|2021-10-20 23:39:10|202237.4|202087.4|202239.4|202089.4|202240.9|202090.9|202234.3|202084.3|12
1634773160000|2021-10-20 23:39:20|202237.7|202087.7|202237|202087|202237.7|202087.7|202236.2|202086.2|7
1634773170000|2021-10-20 23:39:30|202237.4|202087.4|202229.4|202079.4|202238.2|202088.2|202229.4|202079.4|12
1634773180000|2021-10-20 23:39:40|202230.4|202080.4|202236.8|202086.8|202236.8|202086.8|202228.3|202078.3|9
1634773190000|2021-10-20 23:39:50|202236.3|202086.3|202232.5|202082.5|202236.3|202086.3|202232.5|202082.5|7
1634773200000|2021-10-20 23:40:00|202233|202083|202230|202080|202235.4|202085.4|202230|202080|15
1634773210000|2021-10-20 23:40:10|202229.8|202079.8|202237.6|202087.6|202237.6|202087.6|202228.2|202078.2|7
1634773220000|2021-10-20 23:40:20|202237.7|202087.7|202236.2|202086.2|202237.7|202087.7|202235.1|202085.1|11
1634773230000|2021-10-20 23:40:30|202238|202088|202232.2|202082.2|202238.2|202088.2|202232.2|202082.2|8
1634773240000|2021-10-20 23:40:40|202232.4|202082.4|202235.7|202085.7|202235.7|202085.7|202231.8|202081.8|7
1634773250000|2021-10-20 23:40:50|202233.9|202083.9|202234.3|202084.3|202234.6|202084.6|202233.9|202083.9|7
1634773260000|2021-10-20 23:41:00|202233.1|202083.1|202235.1|202085.1|202235.1|202085.1|202233.1|202083.1|4
1634773270000|2021-10-20 23:41:10|202234.6|202084.6|202234.4|202084.4|202237.5|202087.5|202232.8|202082.8|8
1634773280000|2021-10-20 23:41:20|202235.4|202085.4|202232|202082|202237.6|202087.6|202231.6|202081.6|5
1634773290000|2021-10-20 23:41:30|202231.8|202081.8|202235.5|202085.5|202235.9|202085.9|202231.2|202081.2|6
1634773300000|2021-10-20 23:41:40|202234.9|202084.9|202234.6|202084.6|202234.9|202084.9|202234.1|202084.1|5
1634773310000|2021-10-20 23:41:50|202235.3|202085.3|202236.5|202086.5|202237.9|202087.9|202235.3|202085.3|5
1634773320000|2021-10-20 23:42:00|202246.7|202096.7|202228.5|202078.5|202246.7|202096.7|202226.8|202076.8|10
1634773330000|2021-10-20 23:42:10|202228.9|202078.9|202235.1|202085.1|202236.4|202086.4|202228.9|202078.9|12
1634773340000|2021-10-20 23:42:20|202234.5|202084.5|202235.5|202085.5|202236.7|202086.7|202234.5|202084.5|5
1634773350000|2021-10-20 23:42:30|202236.5|202086.5|202230.8|202080.8|202236.5|202086.5|202228.2|202078.2|6
1634773360000|2021-10-20 23:42:40|202230.2|202080.2|202228.5|202078.5|202236.1|202086.1|202228.5|202078.5|13
1634773370000|2021-10-20 23:42:50|202228|202078|202230.9|202080.9|202233.9|202083.9|202226.9|202076.9|17
1634773380000|2021-10-20 23:43:00|202231.1|202081.1|202228.1|202078.1|202231.7|202081.7|202226|202076|9
1634773390000|2021-10-20 23:43:10|202226.9|202076.9|202235|202085|202237.1|202087.1|202221.8|202071.8|16
1634773400000|2021-10-20 23:43:20|202234.1|202084.1|202228.7|202078.7|202234.1|202084.1|202228.6|202078.6|8
1634773410000|2021-10-20 23:43:30|202228.6|202078.6|202228.9|202078.9|202229|202079|202227.9|202077.9|16
1634773420000|2021-10-20 23:43:40|202228.1|202078.1|202234.3|202084.3|202234.3|202084.3|202228|202078|9
1634773430000|2021-10-20 23:43:50|202232.2|202082.2|202232|202082|202232.3|202082.3|202228.4|202078.4|21
1634773440000|2021-10-20 23:44:00|202231.6|202081.6|202231.8|202081.8|202234|202084|202222.7|202072.7|17
1634773450000|2021-10-20 23:44:10|202230.5|202080.5|202231.1|202081.1|202231.4|202081.4|202230.1|202080.1|8
1634773460000|2021-10-20 23:44:20|202230.8|202080.8|202223.6|202073.6|202231.8|202081.8|202223.4|202073.4|9
1634773470000|2021-10-20 23:44:30|202224.1|202074.1|202230.9|202080.9|202239.8|202089.8|202224.1|202074.1|13
1634773480000|2021-10-20 23:44:40|202231.1|202081.1|202224.9|202074.9|202231.1|202081.1|202222|202072|10
1634773490000|2021-10-20 23:44:50|202225|202075|202234.9|202084.9|202236|202086|202224|202074|9
1634773500000|2021-10-20 23:45:00|202233.5|202083.5|202226|202076|202233.5|202083.5|202225.8|202075.8|14
1634773510000|2021-10-20 23:45:10|202226.6|202076.6|202221.6|202071.6|202232.7|202082.7|202220.5|202070.5|10
1634773520000|2021-10-20 23:45:20|202221.8|202071.8|202228.8|202078.8|202234.1|202084.1|202220.9|202070.9|14
1634773530000|2021-10-20 23:45:30|202226.4|202076.4|202229.5|202079.5|202230.2|202080.2|202226.4|202076.4|11
1634773540000|2021-10-20 23:45:40|202229.6|202079.6|202236.6|202086.6|202238.2|202088.2|202219.1|202069.1|11
1634773550000|2021-10-20 23:45:50|202235.8|202085.8|202229.2|202079.2|202235.8|202085.8|202227.2|202077.2|14
1634773560000|2021-10-20 23:46:00|202229.7|202079.7|202229.3|202079.3|202230|202080|202229.3|202079.3|7
1634773570000|2021-10-20 23:46:10|202235.4|202085.4|202239.4|202089.4|202242.8|202092.8|202235.4|202085.4|11
1634773580000|2021-10-20 23:46:20|202239.9|202089.9|202240.3|202090.3|202241.6|202091.6|202236.5|202086.5|9
1634773590000|2021-10-20 23:46:30|202240.1|202090.1|202238.4|202088.4|202240.1|202090.1|202237.8|202087.8|6
1634773600000|2021-10-20 23:46:40|202238.3|202088.3|202235.6|202085.6|202238.3|202088.3|202235.2|202085.2|13
1634773610000|2021-10-20 23:46:50|202236|202086|202236.4|202086.4|202236.5|202086.5|202235.2|202085.2|11
1634773620000|2021-10-20 23:47:00|202236.2|202086.2|202239.4|202089.4|202240.5|202090.5|202236.2|202086.2|9
1634773630000|2021-10-20 23:47:10|202238.4|202088.4|202233|202083|202238.4|202088.4|202231.5|202081.5|6
1634773640000|2021-10-20 23:47:20|202234.1|202084.1|202234.7|202084.7|202236.8|202086.8|202231.1|202081.1|10
1634773650000|2021-10-20 23:47:30|202235.2|202085.2|202226.9|202076.9|202238.9|202088.9|202226.9|202076.9|17
1634773660000|2021-10-20 23:47:40|202227.4|202077.4|202232.3|202082.3|202232.3|202082.3|202226.7|202076.7|11
1634773670000|2021-10-20 23:47:50|202232.6|202082.6|202233.5|202083.5|202238.2|202088.2|202232.6|202082.6|7
1634773680000|2021-10-20 23:48:00|202233.8|202083.8|202227.1|202077.1|202234.3|202084.3|202226.9|202076.9|11
1634773690000|2021-10-20 23:48:10|202226.8|202076.8|202227.8|202077.8|202227.8|202077.8|202226.8|202076.8|6
1634773700000|2021-10-20 23:48:20|202233.6|202083.6|202230.2|202080.2|202233.6|202083.6|202230|202080|4
1634773710000|2021-10-20 23:48:30|202229.4|202079.4|202232.7|202082.7|202232.7|202082.7|202227.9|202077.9|13
1634773720000|2021-10-20 23:48:40|202232.8|202082.8|202226.6|202076.6|202233.2|202083.2|202221.5|202071.5|14
1634773730000|2021-10-20 23:48:50|202226.3|202076.3|202225.5|202075.5|202231.7|202081.7|202222|202072|18
1634773740000|2021-10-20 23:49:00|202224.4|202074.4|202232.6|202082.6|202232.8|202082.8|202224.4|202074.4|15
1634773750000|2021-10-20 23:49:10|202233|202083|202233.4|202083.4|202233.5|202083.5|202232.7|202082.7|11
1634773760000|2021-10-20 23:49:20|202233|202083|202233.6|202083.6|202235.8|202085.8|202233|202083|15
1634773770000|2021-10-20 23:49:30|202233.8|202083.8|202233|202083|202233.8|202083.8|202232.5|202082.5|12
1634773780000|2021-10-20 23:49:40|202232.8|202082.8|202233.4|202083.4|202234.6|202084.6|202232.8|202082.8|8
1634773790000|2021-10-20 23:49:50|202234|202084|202225|202075|202234|202084|202224.8|202074.8|12
1634773800000|2021-10-20 23:50:00|202226.1|202076.1|202225.9|202075.9|202226.7|202076.7|202224.4|202074.4|17
1634773810000|2021-10-20 23:50:10|202226.2|202076.2|202225.2|202075.2|202226.5|202076.5|202224.6|202074.6|12
1634773820000|2021-10-20 23:50:20|202226.1|202076.1|202232.1|202082.1|202232.1|202082.1|202226.1|202076.1|7
1634773830000|2021-10-20 23:50:30|202231.9|202081.9|202230.5|202080.5|202239.1|202089.1|202230.3|202080.3|10
1634773840000|2021-10-20 23:50:40|202230.3|202080.3|202229.6|202079.6|202232|202082|202229.3|202079.3|16
1634773850000|2021-10-20 23:50:50|202230.1|202080.1|202230.5|202080.5|202230.6|202080.6|202229.8|202079.8|8
1634773860000|2021-10-20 23:51:00|202230.4|202080.4|202233.6|202083.6|202233.6|202083.6|202230|202080|7
1634773870000|2021-10-20 23:51:10|202234.6|202084.6|202233.1|202083.1|202234.6|202084.6|202232.3|202082.3|7
1634773880000|2021-10-20 23:51:20|202231.2|202081.2|202239.2|202089.2|202239.2|202089.2|202231.2|202081.2|8
1634773890000|2021-10-20 23:51:30|202229.4|202079.4|202231.9|202081.9|202232.4|202082.4|202229.4|202079.4|11
1634773900000|2021-10-20 23:51:40|202230.2|202080.2|202236.7|202086.7|202236.7|202086.7|202230.2|202080.2|6
1634773910000|2021-10-20 23:51:50|202236.6|202086.6|202237|202087|202237|202087|202235.1|202085.1|4
1634773920000|2021-10-20 23:52:00|202232.9|202082.9|202232.5|202082.5|202233.6|202083.6|202232.5|202082.5|9
1634773930000|2021-10-20 23:52:10|202232.3|202082.3|202236.3|202086.3|202238.5|202088.5|202232.3|202082.3|12
1634773940000|2021-10-20 23:52:20|202236.4|202086.4|202233.1|202083.1|202236.4|202086.4|202232.4|202082.4|9
1634773950000|2021-10-20 23:52:30|202233.3|202083.3|202233.2|202083.2|202233.3|202083.3|202233.1|202083.1|4
1634773960000|2021-10-20 23:52:40|202233.7|202083.7|202233.2|202083.2|202234.9|202084.9|202232.8|202082.8|12
1634773970000|2021-10-20 23:52:50|202232.9|202082.9|202234|202084|202234.1|202084.1|202231.7|202081.7|7
1634773980000|2021-10-20 23:53:00|202233.4|202083.4|202234.1|202084.1|202234.8|202084.8|202232.9|202082.9|7
1634773990000|2021-10-20 23:53:10|202231.8|202081.8|202235.5|202085.5|202235.5|202085.5|202231.8|202081.8|10
1634774000000|2021-10-20 23:53:20|202236.1|202086.1|202234.8|202084.8|202236.1|202086.1|202234.4|202084.4|8
1634774010000|2021-10-20 23:53:30|202233.5|202083.5|202234.9|202084.9|202235|202085|202233.5|202083.5|4
1634774020000|2021-10-20 23:53:40|202234.3|202084.3|202234.8|202084.8|202234.8|202084.8|202233.5|202083.5|10
1634774030000|2021-10-20 23:53:50|202235.2|202085.2|202236|202086|202238|202088|202233.7|202083.7|12
1634774040000|2021-10-20 23:54:00|202238.4|202088.4|202234.9|202084.9|202238.6|202088.6|202233.2|202083.2|8
1634774050000|2021-10-20 23:54:10|202235.4|202085.4|202236|202086|202236.8|202086.8|202235.4|202085.4|5
1634774060000|2021-10-20 23:54:20|202236.2|202086.2|202234.7|202084.7|202237.7|202087.7|202234.6|202084.6|11
1634774070000|2021-10-20 23:54:30|202232|202082|202235.1|202085.1|202235.5|202085.5|202231.7|202081.7|9
1634774080000|2021-10-20 23:54:40|202236.5|202086.5|202232.8|202082.8|202237.2|202087.2|202232.8|202082.8|3
1634774090000|2021-10-20 23:54:50|202235|202085|202237.1|202087.1|202237.1|202087.1|202235|202085|8
1634774100000|2021-10-20 23:55:00|202235.3|202085.3|202235.3|202085.3|202238.6|202088.6|202233.5|202083.5|12
1634774110000|2021-10-20 23:55:10|202235.4|202085.4|202237.6|202087.6|202238.3|202088.3|202235.4|202085.4|10
1634774120000|2021-10-20 23:55:20|202239.7|202089.7|202237.4|202087.4|202240.3|202090.3|202235.3|202085.3|10
1634774130000|2021-10-20 23:55:30|202238.4|202088.4|202238.1|202088.1|202240.4|202090.4|202238.1|202088.1|10
1634774140000|2021-10-20 23:55:40|202238.7|202088.7|202238.1|202088.1|202238.9|202088.9|202237.6|202087.6|6
1634774150000|2021-10-20 23:55:50|202239|202089|202236.9|202086.9|202241.4|202091.4|202233.2|202083.2|9
1634774160000|2021-10-20 23:56:00|202237.8|202087.8|202240.2|202090.2|202258.9|202108.9|202233.2|202083.2|18
1634774170000|2021-10-20 23:56:10|202240|202090|202291.1|202141.1|202309.7|202159.7|202237.1|202087.1|29
1634774180000|2021-10-20 23:56:20|202289.8|202139.8|202293.7|202143.7|202294.5|202144.5|202289.8|202139.8|23
1634774190000|2021-10-20 23:56:30|202293.9|202143.9|202291.1|202141.1|202294.9|202144.9|202290.6|202140.6|16
1634774200000|2021-10-20 23:56:40|202290.5|202140.5|202291.4|202141.4|202292.4|202142.4|202289.9|202139.9|12
1634774210000|2021-10-20 23:56:50|202291.5|202141.5|202288|202138|202292.4|202142.4|202287.9|202137.9|16
1634774220000|2021-10-20 23:57:00|202287.7|202137.7|202309.9|202159.9|202311.1|202161.1|202287.7|202137.7|27
1634774230000|2021-10-20 23:57:10|202310.9|202160.9|202307.8|202157.8|202311.4|202161.4|202307.8|202157.8|17
1634774240000|2021-10-20 23:57:20|202307.5|202157.5|202310.2|202160.2|202310.4|202160.4|202307.5|202157.5|16
1634774250000|2021-10-20 23:57:30|202305.8|202155.8|202307.2|202157.2|202307.2|202157.2|202303.3|202153.3|10
1634774260000|2021-10-20 23:57:40|202306.6|202156.6|202290.3|202140.3|202306.6|202156.6|202287.8|202137.8|19
1634774270000|2021-10-20 23:57:50|202289.6|202139.6|202293.7|202143.7|202294.4|202144.4|202289.6|202139.6|14
1634774280000|2021-10-20 23:58:00|202294.1|202144.1|202299.7|202149.7|202299.7|202149.7|202294|202144|13
1634774290000|2021-10-20 23:58:10|202293.8|202143.8|202294.1|202144.1|202294.4|202144.4|202293.2|202143.2|11
1634774300000|2021-10-20 23:58:20|202294.4|202144.4|202294.6|202144.6|202294.9|202144.9|202292.7|202142.7|10
1634774310000|2021-10-20 23:58:30|202294|202144|202294|202144|202296.1|202146.1|202293.7|202143.7|14
1634774320000|2021-10-20 23:58:40|202290.8|202140.8|202297.2|202147.2|202306.7|202156.7|202290.8|202140.8|15
1634774330000|2021-10-20 23:58:50|202298.7|202148.7|202299.8|202149.8|202299.8|202149.8|202297.6|202147.6|9
1634774340000|2021-10-20 23:59:00|202294.6|202144.6|202291.9|202141.9|202296.3|202146.3|202291.5|202141.5|11
1634774350000|2021-10-20 23:59:10|202292.6|202142.6|202295.5|202145.5|202296.8|202146.8|202291.2|202141.2|7
1634774360000|2021-10-20 23:59:20|202295.6|202145.6|202295.4|202145.4|202299.3|202149.3|202294.9|202144.9|13
1634774370000|2021-10-20 23:59:30|202296.8|202146.8|202309.5|202159.5|202309.5|202159.5|202291.6|202141.6|9
1634774380000|2021-10-20 23:59:40|202308|202158|202314.2|202164.2|202328.1|202178.1|202308|202158|22
1634774390000|2021-10-20 23:59:50|202316.9|202166.9|202314.3|202164.3|202316.9|202166.9|202313.8|202163.8|20
1634774400000|2021-10-21 00:00:00|202314.9|202164.9|202309.9|202159.9|202315.4|202165.4|202307.1|202157.1|30
1634774410000|2021-10-21 00:00:10|202309.8|202159.8|202316.2|202166.2|202316.2|202166.2|202300.1|202150.1|28
1634774420000|2021-10-21 00:00:20|202316.4|202166.4|202308.7|202158.7|202317.4|202167.4|202302.9|202152.9|31
1634774430000|2021-10-21 00:00:30|202306.4|202156.4|202311.1|202161.1|202312.1|202162.1|202304.1|202154.1|20
1634774440000|2021-10-21 00:00:40|202310.9|202160.9|202316.3|202166.3|202320.1|202170.1|202301|202151|21
1634774450000|2021-10-21 00:00:50|202316.6|202166.6|202315.5|202165.5|202318.8|202168.8|202314.4|202164.4|16
1634774460000|2021-10-21 00:01:00|202314.9|202164.9|202315.4|202165.4|202317.6|202167.6|202311.7|202161.7|24
1634774470000|2021-10-21 00:01:10|202315.9|202165.9|202312.3|202162.3|202316.2|202166.2|202304.9|202154.9|18
1634774480000|2021-10-21 00:01:20|202312.2|202162.2|202315.9|202165.9|202316.7|202166.7|202312.2|202162.2|25
1634774490000|2021-10-21 00:01:30|202317.4|202167.4|202316.9|202166.9|202317.9|202167.9|202312.6|202162.6|20
1634774500000|2021-10-21 00:01:40|202317|202167|202316.6|202166.6|202319.9|202169.9|202316.5|202166.5|12
1634774510000|2021-10-21 00:01:50|202314.6|202164.6|202309.2|202159.2|202317.2|202167.2|202309.1|202159.1|19
1634774520000|2021-10-21 00:02:00|202309.4|202159.4|202300.9|202150.9|202309.8|202159.8|202292.9|202142.9|22
1634774530000|2021-10-21 00:02:10|202300.2|202150.2|202272.8|202122.8|202304.9|202154.9|202272.8|202122.8|25
1634774540000|2021-10-21 00:02:20|202274.5|202124.5|202281.2|202131.2|202288.5|202138.5|202273.7|202123.7|20
1634774550000|2021-10-21 00:02:30|202283.6|202133.6|202277.7|202127.7|202290.6|202140.6|202275.8|202125.8|14
1634774560000|2021-10-21 00:02:40|202278.2|202128.2|202280.4|202130.4|202280.5|202130.5|202277.5|202127.5|12
1634774570000|2021-10-21 00:02:50|202279.8|202129.8|202272|202122|202281.1|202131.1|202271.1|202121.1|21
1634774580000|2021-10-21 00:03:00|202273.9|202123.9|202272.4|202122.4|202278.4|202128.4|202264.3|202114.3|21
1634774590000|2021-10-21 00:03:10|202271.9|202121.9|202268.5|202118.5|202271.9|202121.9|202268.4|202118.4|13
1634774600000|2021-10-21 00:03:20|202268.6|202118.6|202269|202119|202274|202124|202259.3|202109.3|15
1634774610000|2021-10-21 00:03:30|202268.7|202118.7|202260.8|202110.8|202269|202119|202260.8|202110.8|7
1634774620000|2021-10-21 00:03:40|202258.4|202108.4|202255.6|202105.6|202261.3|202111.3|202249.1|202099.1|25
1634774630000|2021-10-21 00:03:50|202256.9|202106.9|202259.7|202109.7|202260.6|202110.6|202256.6|202106.6|14
1634774640000|2021-10-21 00:04:00|202259.1|202109.1|202260.9|202110.9|202261.5|202111.5|202254.7|202104.7|16
1634774650000|2021-10-21 00:04:10|202261.1|202111.1|202268.6|202118.6|202271.9|202121.9|202228.2|202078.2|27
1634774660000|2021-10-21 00:04:20|202269.4|202119.4|202268.3|202118.3|202279|202129|202266.3|202116.3|20
1634774670000|2021-10-21 00:04:30|202268.4|202118.4|202272.2|202122.2|202273.7|202123.7|202266.9|202116.9|22
1634774680000|2021-10-21 00:04:40|202271.7|202121.7|202271.9|202121.9|202275.2|202125.2|202271.7|202121.7|17
1634774690000|2021-10-21 00:04:50|202271.5|202121.5|202269|202119|202273.8|202123.8|202257.6|202107.6|25
1634774700000|2021-10-21 00:05:00|202268.2|202118.2|202266.6|202116.6|202268.2|202118.2|202253.7|202103.7|19
1634774710000|2021-10-21 00:05:10|202266.4|202116.4|202260.4|202110.4|202266.4|202116.4|202257.4|202107.4|20
1634774720000|2021-10-21 00:05:20|202260.8|202110.8|202247.1|202097.1|202261|202111|202243.5|202093.5|29
1634774730000|2021-10-21 00:05:30|202250.2|202100.2|202247.7|202097.7|202250.9|202100.9|202245.9|202095.9|14
1634774740000|2021-10-21 00:05:40|202247.3|202097.3|202236|202086|202253.7|202103.7|202232.3|202082.3|22
1634774750000|2021-10-21 00:05:50|202234.2|202084.2|202230.6|202080.6|202234.7|202084.7|202227.6|202077.6|10
1634774760000|2021-10-21 00:06:00|202232|202082|202234.7|202084.7|202234.7|202084.7|202232|202082|9
1634774770000|2021-10-21 00:06:10|202234.4|202084.4|202233.2|202083.2|202244.1|202094.1|202233.1|202083.1|12
1634774780000|2021-10-21 00:06:20|202236.3|202086.3|202235.2|202085.2|202239.6|202089.6|202234|202084|15
1634774790000|2021-10-21 00:06:30|202232.9|202082.9|202275.5|202125.5|202279.3|202129.3|202232.1|202082.1|26
1634774800000|2021-10-21 00:06:40|202272.2|202122.2|202267.1|202117.1|202277.2|202127.2|202260.3|202110.3|23
1634774810000|2021-10-21 00:06:50|202267.2|202117.2|202268|202118|202272.3|202122.3|202262.8|202112.8|22
1634774820000|2021-10-21 00:07:00|202269.2|202119.2|202269.5|202119.5|202271.4|202121.4|202268.5|202118.5|13
1634774830000|2021-10-21 00:07:10|202269.6|202119.6|202267.4|202117.4|202269.6|202119.6|202260.5|202110.5|11
1634774840000|2021-10-21 00:07:20|202268.3|202118.3|202267.4|202117.4|202268.3|202118.3|202265.8|202115.8|20
1634774850000|2021-10-21 00:07:30|202267.3|202117.3|202267.7|202117.7|202267.7|202117.7|202266.7|202116.7|9
1634774860000|2021-10-21 00:07:40|202267.6|202117.6|202267.2|202117.2|202267.9|202117.9|202266.4|202116.4|13
1634774870000|2021-10-21 00:07:50|202268.3|202118.3|202268|202118|202268.3|202118.3|202267.8|202117.8|10
1634774880000|2021-10-21 00:08:00|202268.1|202118.1|202257.8|202107.8|202268.3|202118.3|202257.8|202107.8|14
1634774890000|2021-10-21 00:08:10|202258.6|202108.6|202260|202110|202267.5|202117.5|202258.6|202108.6|19
1634774900000|2021-10-21 00:08:20|202259|202109|202273.4|202123.4|202274|202124|202257.7|202107.7|18
1634774910000|2021-10-21 00:08:30|202272.8|202122.8|202307.8|202157.8|202315.2|202165.2|202272.7|202122.7|26
1634774920000|2021-10-21 00:08:40|202307.4|202157.4|202307.6|202157.6|202308.7|202158.7|202307.1|202157.1|19
1634774930000|2021-10-21 00:08:50|202307.2|202157.2|202308.4|202158.4|202308.6|202158.6|202307.1|202157.1|12
1634774940000|2021-10-21 00:09:00|202308.3|202158.3|202309.3|202159.3|202310.8|202160.8|202304.3|202154.3|14
1634774950000|2021-10-21 00:09:10|202309.2|202159.2|202310.2|202160.2|202311.9|202161.9|202308.7|202158.7|18
1634774960000|2021-10-21 00:09:20|202309.7|202159.7|202310|202160|202310.6|202160.6|202308.7|202158.7|16
1634774970000|2021-10-21 00:09:30|202309.8|202159.8|202307.3|202157.3|202310.1|202160.1|202307.3|202157.3|5
1634774980000|2021-10-21 00:09:40|202307.5|202157.5|202309.5|202159.5|202309.7|202159.7|202307.2|202157.2|6
1634774990000|2021-10-21 00:09:50|202309.1|202159.1|202309.9|202159.9|202310.1|202160.1|202303.6|202153.6|13
1634775000000|2021-10-21 00:10:00|202309.7|202159.7|202305.6|202155.6|202309.7|202159.7|202303.8|202153.8|27
1634775010000|2021-10-21 00:10:10|202305.9|202155.9|202313.3|202163.3|202318.9|202168.9|202302.2|202152.2|23
1634775020000|2021-10-21 00:10:20|202313.5|202163.5|202310.7|202160.7|202313.5|202163.5|202310.7|202160.7|18
1634775030000|2021-10-21 00:10:30|202310.9|202160.9|202310.7|202160.7|202312.5|202162.5|202310.7|202160.7|6
1634775040000|2021-10-21 00:10:40|202310.8|202160.8|202311.7|202161.7|202312.9|202162.9|202310.8|202160.8|8
1634775050000|2021-10-21 00:10:50|202312.8|202162.8|202313|202163|202315|202165|202311.2|202161.2|15
1634775060000|2021-10-21 00:11:00|202313.2|202163.2|202313.1|202163.1|202315|202165|202311|202161|18
1634775070000|2021-10-21 00:11:10|202312.9|202162.9|202318.5|202168.5|202324.4|202174.4|202311.5|202161.5|20
1634775080000|2021-10-21 00:11:20|202326|202176|202323.7|202173.7|202326|202176|202322.5|202172.5|17
1634775090000|2021-10-21 00:11:30|202322.6|202172.6|202322.6|202172.6|202326.4|202176.4|202321.8|202171.8|11
1634775100000|2021-10-21 00:11:40|202323.4|202173.4|202319.7|202169.7|202323.6|202173.6|202315.7|202165.7|15
1634775110000|2021-10-21 00:11:50|202319.5|202169.5|202319.7|202169.7|202319.8|202169.8|202313.9|202163.9|11
1634775120000|2021-10-21 00:12:00|202319.9|202169.9|202321.5|202171.5|202322.1|202172.1|202318.3|202168.3|11
1634775130000|2021-10-21 00:12:10|202321|202171|202317.9|202167.9|202321.6|202171.6|202316.2|202166.2|7
1634775140000|2021-10-21 00:12:20|202317.5|202167.5|202321|202171|202321.7|202171.7|202317.5|202167.5|9
1634775150000|2021-10-21 00:12:30|202320.3|202170.3|202318.5|202168.5|202321.4|202171.4|202317.3|202167.3|10
1634775160000|2021-10-21 00:12:40|202321|202171|202318.9|202168.9|202322.8|202172.8|202316.6|202166.6|15
1634775170000|2021-10-21 00:12:50|202318.2|202168.2|202321.2|202171.2|202322.6|202172.6|202318.2|202168.2|5
1634775180000|2021-10-21 00:13:00|202322.4|202172.4|202319.4|202169.4|202322.5|202172.5|202319.4|202169.4|8
1634775190000|2021-10-21 00:13:10|202319.9|202169.9|202323.1|202173.1|202323.8|202173.8|202319.4|202169.4|11
1634775200000|2021-10-21 00:13:20|202323.5|202173.5|202319.9|202169.9|202323.8|202173.8|202316|202166|11
1634775210000|2021-10-21 00:13:30|202320.7|202170.7|202322.3|202172.3|202322.8|202172.8|202320.4|202170.4|7
1634775220000|2021-10-21 00:13:40|202320.8|202170.8|202316.6|202166.6|202321.1|202171.1|202316.5|202166.5|5
1634775230000|2021-10-21 00:13:50|202318|202168|202319.4|202169.4|202321.8|202171.8|202318|202168|10
1634775240000|2021-10-21 00:14:00|202319.1|202169.1|202321.2|202171.2|202321.5|202171.5|202315.9|202165.9|13
1634775250000|2021-10-21 00:14:10|202321.5|202171.5|202307.1|202157.1|202321.9|202171.9|202302.7|202152.7|13
1634775260000|2021-10-21 00:14:20|202310.4|202160.4|202314.8|202164.8|202316.1|202166.1|202310.4|202160.4|10
1634775270000|2021-10-21 00:14:30|202317.4|202167.4|202319.8|202169.8|202321.7|202171.7|202317.4|202167.4|13
1634775280000|2021-10-21 00:14:40|202320|202170|202317.4|202167.4|202320|202170|202315.9|202165.9|9
1634775290000|2021-10-21 00:14:50|202317.2|202167.2|202323.1|202173.1|202323.1|202173.1|202317.2|202167.2|7
1634775300000|2021-10-21 00:15:00|202319.4|202169.4|202319|202169|202322.7|202172.7|202318.6|202168.6|18
1634775310000|2021-10-21 00:15:10|202321|202171|202317.8|202167.8|202325|202175|202317.8|202167.8|15
1634775320000|2021-10-21 00:15:20|202318.1|202168.1|202316.8|202166.8|202322.6|202172.6|202314.4|202164.4|16
1634775330000|2021-10-21 00:15:30|202316|202166|202329.4|202179.4|202332.8|202182.8|202316|202166|18
1634775340000|2021-10-21 00:15:40|202329.2|202179.2|202321.2|202171.2|202329.3|202179.3|202314.8|202164.8|17
1634775350000|2021-10-21 00:15:50|202321.1|202171.1|202318|202168|202323|202173|202317|202167|16
1634775360000|2021-10-21 00:16:00|202318.2|202168.2|202314.2|202164.2|202319.6|202169.6|202314|202164|11
1634775370000|2021-10-21 00:16:10|202314.1|202164.1|202307.1|202157.1|202314.1|202164.1|202304.5|202154.5|22
1634775380000|2021-10-21 00:16:20|202306.9|202156.9|202308.2|202158.2|202308.2|202158.2|202304.7|202154.7|10
1634775390000|2021-10-21 00:16:30|202309.5|202159.5|202309.5|202159.5|202310.4|202160.4|202302.3|202152.3|15
1634775400000|2021-10-21 00:16:40|202308.9|202158.9|202312.8|202162.8|202312.9|202162.9|202308.4|202158.4|12
1634775410000|2021-10-21 00:16:50|202315|202165|202312.5|202162.5|202316.3|202166.3|202309.1|202159.1|15
1634775420000|2021-10-21 00:17:00|202315.6|202165.6|202316.5|202166.5|202316.5|202166.5|202309.4|202159.4|12
1634775430000|2021-10-21 00:17:10|202316|202166|202345.4|202195.4|202352.7|202202.7|202315.6|202165.6|24
1634775440000|2021-10-21 00:17:20|202346|202196|202337.2|202187.2|202348.4|202198.4|202332.9|202182.9|20
1634775450000|2021-10-21 00:17:30|202337.6|202187.6|202332.1|202182.1|202339.4|202189.4|202329.5|202179.5|20
1634775460000|2021-10-21 00:17:40|202332.3|202182.3|202326.6|202176.6|202333.3|202183.3|202321|202171|24
1634775470000|2021-10-21 00:17:50|202327|202177|202326.2|202176.2|202327.3|202177.3|202325.8|202175.8|11
1634775480000|2021-10-21 00:18:00|202326.1|202176.1|202322.6|202172.6|202326.1|202176.1|202321.5|202171.5|13
1634775490000|2021-10-21 00:18:10|202323.1|202173.1|202324.9|202174.9|202324.9|202174.9|202322.8|202172.8|12
1634775500000|2021-10-21 00:18:20|202325.1|202175.1|202319.7|202169.7|202325.7|202175.7|202316.9|202166.9|13
1634775510000|2021-10-21 00:18:30|202321.2|202171.2|202324.4|202174.4|202331.4|202181.4|202321.2|202171.2|13
1634775520000|2021-10-21 00:18:40|202325.6|202175.6|202328.9|202178.9|202328.9|202178.9|202321.7|202171.7|9
1634775530000|2021-10-21 00:18:50|202329.2|202179.2|202322.9|202172.9|202329.2|202179.2|202320.5|202170.5|16
1634775540000|2021-10-21 00:19:00|202324.2|202174.2|202327.6|202177.6|202328.8|202178.8|202324.2|202174.2|12
1634775550000|2021-10-21 00:19:10|202327.5|202177.5|202319.9|202169.9|202327.5|202177.5|202319.9|202169.9|9
1634775560000|2021-10-21 00:19:20|202320.9|202170.9|202324.7|202174.7|202325.1|202175.1|202320.9|202170.9|13
1634775570000|2021-10-21 00:19:30|202325|202175|202328.1|202178.1|202328.1|202178.1|202325|202175|9
1634775580000|2021-10-21 00:19:40|202327.2|202177.2|202320.2|202170.2|202327.5|202177.5|202320.2|202170.2|7
1634775590000|2021-10-21 00:19:50|202321.9|202171.9|202325.1|202175.1|202325.1|202175.1|202321.9|202171.9|7
1634775600000|2021-10-21 00:20:00|202331.3|202181.3|202327.7|202177.7|202331.3|202181.3|202323.8|202173.8|13
1634775610000|2021-10-21 00:20:10|202327.8|202177.8|202322.3|202172.3|202328.7|202178.7|202322.3|202172.3|14
1634775620000|2021-10-21 00:20:20|202323.8|202173.8|202324.5|202174.5|202325.9|202175.9|202323.4|202173.4|10
1634775630000|2021-10-21 00:20:30|202325.1|202175.1|202326.6|202176.6|202326.7|202176.7|202322.9|202172.9|11
1634775640000|2021-10-21 00:20:40|202327.3|202177.3|202329.4|202179.4|202330|202180|202327.3|202177.3|9
1634775650000|2021-10-21 00:20:50|202330|202180|202328.6|202178.6|202330.6|202180.6|202327.5|202177.5|12
1634775660000|2021-10-21 00:21:00|202328.8|202178.8|202327.9|202177.9|202328.8|202178.8|202324.7|202174.7|12
1634775670000|2021-10-21 00:21:10|202327.5|202177.5|202329.6|202179.6|202330.8|202180.8|202327.5|202177.5|11
1634775680000|2021-10-21 00:21:20|202330.9|202180.9|202319.5|202169.5|202332.3|202182.3|202319.5|202169.5|11
1634775690000|2021-10-21 00:21:30|202323.9|202173.9|202325.9|202175.9|202328.9|202178.9|202322.7|202172.7|11
1634775700000|2021-10-21 00:21:40|202327.2|202177.2|202318.5|202168.5|202327.4|202177.4|202318.4|202168.4|12
1634775710000|2021-10-21 00:21:50|202319.8|202169.8|202320.6|202170.6|202321.6|202171.6|202318.5|202168.5|15
1634775720000|2021-10-21 00:22:00|202320.4|202170.4|202317.2|202167.2|202322.5|202172.5|202315.2|202165.2|19
1634775730000|2021-10-21 00:22:10|202317.6|202167.6|202318.7|202168.7|202320.3|202170.3|202317.6|202167.6|9
1634775740000|2021-10-21 00:22:20|202318.9|202168.9|202312.6|202162.6|202321.2|202171.2|202312.6|202162.6|10
1634775750000|2021-10-21 00:22:30|202313.4|202163.4|202317|202167|202317.1|202167.1|202298.3|202148.3|17
1634775760000|2021-10-21 00:22:40|202315.1|202165.1|202318.4|202168.4|202318.6|202168.6|202310.7|202160.7|17
1634775770000|2021-10-21 00:22:50|202318.1|202168.1|202294.7|202144.7|202318.1|202168.1|202294.6|202144.6|24
1634775780000|2021-10-21 00:23:00|202296.7|202146.7|202310.3|202160.3|202314.6|202164.6|202293.9|202143.9|23
1634775790000|2021-10-21 00:23:10|202311.1|202161.1|202310.8|202160.8|202312.2|202162.2|202306.3|202156.3|17
1634775800000|2021-10-21 00:23:20|202308|202158|202311.2|202161.2|202311.5|202161.5|202308|202158|20
1634775810000|2021-10-21 00:23:30|202311|202161|202311.7|202161.7|202312.2|202162.2|202309.7|202159.7|10
1634775820000|2021-10-21 00:23:40|202309.1|202159.1|202308.3|202158.3|202310.7|202160.7|202305.2|202155.2|15
1634775830000|2021-10-21 00:23:50|202307.8|202157.8|202302.7|202152.7|202309.4|202159.4|202301.1|202151.1|19
1634775840000|2021-10-21 00:24:00|202308.8|202158.8|202311.5|202161.5|202311.5|202161.5|202298.2|202148.2|23
1634775850000|2021-10-21 00:24:10|202312.2|202162.2|202305.8|202155.8|202312.2|202162.2|202296|202146|20
1634775860000|2021-10-21 00:24:20|202305.3|202155.3|202300.4|202150.4|202306.1|202156.1|202298.4|202148.4|15
1634775870000|2021-10-21 00:24:30|202299.8|202149.8|202308.8|202158.8|202311.5|202161.5|202299|202149|22
1634775880000|2021-10-21 00:24:40|202309.7|202159.7|202306.1|202156.1|202310.4|202160.4|202302.1|202152.1|19
1634775890000|2021-10-21 00:24:50|202305.5|202155.5|202301.5|202151.5|202306.7|202156.7|202295.8|202145.8|13
1634775900000|2021-10-21 00:25:00|202302.3|202152.3|202307.3|202157.3|202307.3|202157.3|202302|202152|20
1634775910000|2021-10-21 00:25:10|202306.1|202156.1|202305.3|202155.3|202306.1|202156.1|202304.4|202154.4|12
1634775920000|2021-10-21 00:25:20|202306|202156|202306.5|202156.5|202309.7|202159.7|202304.5|202154.5|20
1634775930000|2021-10-21 00:25:30|202306|202156|202306.9|202156.9|202307.2|202157.2|202301|202151|8
1634775940000|2021-10-21 00:25:40|202307|202157|202309.4|202159.4|202311.5|202161.5|202304.3|202154.3|15
1634775950000|2021-10-21 00:25:50|202310.5|202160.5|202311.7|202161.7|202312.8|202162.8|202307.3|202157.3|21
1634775960000|2021-10-21 00:26:00|202311.2|202161.2|202311.7|202161.7|202314.4|202164.4|202311|202161|22
1634775970000|2021-10-21 00:26:10|202311.8|202161.8|202313.7|202163.7|202314.3|202164.3|202311.8|202161.8|16
1634775980000|2021-10-21 00:26:20|202314.6|202164.6|202310.3|202160.3|202314.6|202164.6|202309.8|202159.8|16
1634775990000|2021-10-21 00:26:30|202310.6|202160.6|202313.4|202163.4|202313.5|202163.5|202307.1|202157.1|18
1634776000000|2021-10-21 00:26:40|202313.6|202163.6|202309.7|202159.7|202314|202164|202309.7|202159.7|7
1634776010000|2021-10-21 00:26:50|202311.4|202161.4|202314.4|202164.4|202315.7|202165.7|202311|202161|10
1634776020000|2021-10-21 00:27:00|202314.8|202164.8|202299.9|202149.9|202314.8|202164.8|202299|202149|17
1634776030000|2021-10-21 00:27:10|202303.1|202153.1|202303.9|202153.9|202304.9|202154.9|202299.4|202149.4|20
1634776040000|2021-10-21 00:27:20|202304.2|202154.2|202302.1|202152.1|202304.3|202154.3|202299.8|202149.8|14
1634776050000|2021-10-21 00:27:30|202302|202152|202302.9|202152.9|202305.3|202155.3|202299.8|202149.8|21
1634776060000|2021-10-21 00:27:40|202303.2|202153.2|202294.9|202144.9|202303.2|202153.2|202294|202144|18
1634776070000|2021-10-21 00:27:50|202297.8|202147.8|202298.1|202148.1|202299|202149|202295.3|202145.3|13
1634776080000|2021-10-21 00:28:00|202298.4|202148.4|202310.4|202160.4|202313|202163|202293.9|202143.9|32
1634776090000|2021-10-21 00:28:10|202311.6|202161.6|202309.6|202159.6|202313.7|202163.7|202309.2|202159.2|24
1634776100000|2021-10-21 00:28:20|202311.1|202161.1|202309.2|202159.2|202311.2|202161.2|202304.4|202154.4|20
1634776110000|2021-10-21 00:28:30|202309.3|202159.3|202308.6|202158.6|202310|202160|202300.2|202150.2|18
1634776120000|2021-10-21 00:28:40|202308.9|202158.9|202302.9|202152.9|202308.9|202158.9|202300.4|202150.4|22
1634776130000|2021-10-21 00:28:50|202302.5|202152.5|202298.6|202148.6|202303.6|202153.6|202298.6|202148.6|21
1634776140000|2021-10-21 00:29:00|202299.3|202149.3|202298.9|202148.9|202300.4|202150.4|202296.4|202146.4|20
1634776150000|2021-10-21 00:29:10|202299.8|202149.8|202313.4|202163.4|202313.4|202163.4|202297.6|202147.6|17
1634776160000|2021-10-21 00:29:20|202314.1|202164.1|202302|202152|202314.2|202164.2|202301.9|202151.9|21
1634776170000|2021-10-21 00:29:30|202302.8|202152.8|202310.4|202160.4|202310.4|202160.4|202302.4|202152.4|15
1634776180000|2021-10-21 00:29:40|202310|202160|202318.5|202168.5|202320.9|202170.9|202310|202160|21
1634776190000|2021-10-21 00:29:50|202319.1|202169.1|202314.6|202164.6|202319.3|202169.3|202310.8|202160.8|16
1634776200000|2021-10-21 00:30:00|202315.3|202165.3|202315.7|202165.7|202316.2|202166.2|202308.5|202158.5|24
1634776210000|2021-10-21 00:30:10|202315.9|202165.9|202313.2|202163.2|202316|202166|202311|202161|19
1634776220000|2021-10-21 00:30:20|202312|202162|202311|202161|202313.4|202163.4|202307.9|202157.9|19
1634776230000|2021-10-21 00:30:30|202310.2|202160.2|202313.9|202163.9|202314.7|202164.7|202309.5|202159.5|18
1634776240000|2021-10-21 00:30:40|202313.8|202163.8|202311.6|202161.6|202314.1|202164.1|202307.3|202157.3|20
1634776250000|2021-10-21 00:30:50|202311.1|202161.1|202309|202159|202312.7|202162.7|202309|202159|20
1634776260000|2021-10-21 00:31:00|202307.2|202157.2|202312.3|202162.3|202314.3|202164.3|202306.1|202156.1|25
1634776270000|2021-10-21 00:31:10|202312.7|202162.7|202309.4|202159.4|202312.7|202162.7|202304.8|202154.8|20
1634776280000|2021-10-21 00:31:20|202307.6|202157.6|202317.3|202167.3|202317.9|202167.9|202305.8|202155.8|17
1634776290000|2021-10-21 00:31:30|202314.6|202164.6|202314.2|202164.2|202317.8|202167.8|202310.9|202160.9|21
1634776300000|2021-10-21 00:31:40|202314.6|202164.6|202316.9|202166.9|202316.9|202166.9|202314.5|202164.5|25
1634776310000|2021-10-21 00:31:50|202316.8|202166.8|202314.6|202164.6|202318.7|202168.7|202312.1|202162.1|17
1634776320000|2021-10-21 00:32:00|202314.8|202164.8|202314.6|202164.6|202317.5|202167.5|202314.3|202164.3|23
1634776330000|2021-10-21 00:32:10|202317.5|202167.5|202315.9|202165.9|202317.7|202167.7|202312.5|202162.5|25
1634776340000|2021-10-21 00:32:20|202316.4|202166.4|202316.7|202166.7|202318.6|202168.6|202312.1|202162.1|17
1634776350000|2021-10-21 00:32:30|202318|202168|202311.1|202161.1|202318.3|202168.3|202311.1|202161.1|17
1634776360000|2021-10-21 00:32:40|202310.7|202160.7|202309.2|202159.2|202313|202163|202308.4|202158.4|21
1634776370000|2021-10-21 00:32:50|202310.2|202160.2|202316.2|202166.2|202316.3|202166.3|202307.1|202157.1|20
1634776380000|2021-10-21 00:33:00|202316|202166|202314.6|202164.6|202316.6|202166.6|202312.2|202162.2|18
1634776390000|2021-10-21 00:33:10|202314.3|202164.3|202317.2|202167.2|202317.6|202167.6|202311.9|202161.9|24
1634776400000|2021-10-21 00:33:20|202317|202167|202318.6|202168.6|202319.5|202169.5|202314.3|202164.3|16
1634776410000|2021-10-21 00:33:30|202315.4|202165.4|202315.7|202165.7|202319|202169|202311.2|202161.2|21
1634776420000|2021-10-21 00:33:40|202315.6|202165.6|202317.2|202167.2|202317.2|202167.2|202310.7|202160.7|18
1634776430000|2021-10-21 00:33:50|202316.9|202166.9|202347.5|202197.5|202358.9|202208.9|202316.8|202166.8|23
1634776440000|2021-10-21 00:34:00|202347.3|202197.3|202345|202195|202349.4|202199.4|202345|202195|19
1634776450000|2021-10-21 00:34:10|202345.5|202195.5|202343.3|202193.3|202345.5|202195.5|202339.4|202189.4|22
1634776460000|2021-10-21 00:34:20|202343.9|202193.9|202347.3|202197.3|202347.4|202197.4|202341|202191|20
1634776470000|2021-10-21 00:34:30|202346.9|202196.9|202348.4|202198.4|202348.4|202198.4|202345|202195|17
1634776480000|2021-10-21 00:34:40|202348|202198|202347.8|202197.8|202348.2|202198.2|202346|202196|18
1634776490000|2021-10-21 00:34:50|202347.5|202197.5|202348.8|202198.8|202350.4|202200.4|202347.3|202197.3|20
1634776500000|2021-10-21 00:35:00|202347|202197|202349.7|202199.7|202350.8|202200.8|202346.3|202196.3|17
1634776510000|2021-10-21 00:35:10|202349.8|202199.8|202344.8|202194.8|202350.2|202200.2|202343.6|202193.6|24
1634776520000|2021-10-21 00:35:20|202345.4|202195.4|202345.5|202195.5|202345.7|202195.7|202343.8|202193.8|15
1634776530000|2021-10-21 00:35:30|202345.3|202195.3|202339.2|202189.2|202345.6|202195.6|202334.1|202184.1|15
1634776540000|2021-10-21 00:35:40|202339.7|202189.7|202339|202189|202339.9|202189.9|202335.8|202185.8|9
1634776550000|2021-10-21 00:35:50|202340.3|202190.3|202316.8|202166.8|202340.3|202190.3|202315.8|202165.8|22
1634776560000|2021-10-21 00:36:00|202312.6|202162.6|202312.9|202162.9|202314.2|202164.2|202310.5|202160.5|28
1634776570000|2021-10-21 00:36:10|202312.3|202162.3|202314.6|202164.6|202314.8|202164.8|202312.3|202162.3|14
1634776580000|2021-10-21 00:36:20|202314.5|202164.5|202310.5|202160.5|202314.9|202164.9|202309.9|202159.9|21
1634776590000|2021-10-21 00:36:30|202310.4|202160.4|202307.8|202157.8|202311.1|202161.1|202307.7|202157.7|17
1634776600000|2021-10-21 00:36:40|202307.7|202157.7|202310.5|202160.5|202312.1|202162.1|202303.7|202153.7|21
1634776610000|2021-10-21 00:36:50|202310.2|202160.2|202303.4|202153.4|202311.1|202161.1|202303.4|202153.4|21
1634776620000|2021-10-21 00:37:00|202301.3|202151.3|202303.9|202153.9|202305.6|202155.6|202299.9|202149.9|23
1634776630000|2021-10-21 00:37:10|202304.2|202154.2|202304.3|202154.3|202309.7|202159.7|202303.8|202153.8|18
1634776640000|2021-10-21 00:37:20|202304.2|202154.2|202306.3|202156.3|202308.5|202158.5|202302.9|202152.9|16
1634776650000|2021-10-21 00:37:30|202307.1|202157.1|202308.4|202158.4|202308.8|202158.8|202306.7|202156.7|15
1634776660000|2021-10-21 00:37:40|202307.9|202157.9|202305.1|202155.1|202308.1|202158.1|202304.9|202154.9|15
1634776670000|2021-10-21 00:37:50|202306.2|202156.2|202306.6|202156.6|202306.9|202156.9|202304.7|202154.7|23
1634776680000|2021-10-21 00:38:00|202306.4|202156.4|202309.6|202159.6|202310.3|202160.3|202306.3|202156.3|19
1634776690000|2021-10-21 00:38:10|202311|202161|202307.6|202157.6|202311|202161|202304.7|202154.7|20
1634776700000|2021-10-21 00:38:20|202307.5|202157.5|202304.6|202154.6|202308|202158|202300.7|202150.7|23
1634776710000|2021-10-21 00:38:30|202304.4|202154.4|202306.5|202156.5|202309.3|202159.3|202300.9|202150.9|20
1634776720000|2021-10-21 00:38:40|202306.4|202156.4|202310|202160|202310|202160|202305.8|202155.8|21
1634776730000|2021-10-21 00:38:50|202309.3|202159.3|202310.3|202160.3|202310.8|202160.8|202304.8|202154.8|15
1634776740000|2021-10-21 00:39:00|202308.8|202158.8|202313|202163|202313.8|202163.8|202308.6|202158.6|30
1634776750000|2021-10-21 00:39:10|202313.2|202163.2|202311.6|202161.6|202313.2|202163.2|202310.6|202160.6|18
1634776760000|2021-10-21 00:39:20|202311.8|202161.8|202311|202161|202312|202162|202310.6|202160.6|18
1634776770000|2021-10-21 00:39:30|202312|202162|202313.3|202163.3|202314.1|202164.1|202309.3|202159.3|17
1634776780000|2021-10-21 00:39:40|202313.8|202163.8|202302.3|202152.3|202314.7|202164.7|202302.3|202152.3|18
1634776790000|2021-10-21 00:39:50|202306.9|202156.9|202308.6|202158.6|202311.4|202161.4|202306.9|202156.9|18
1634776800000|2021-10-21 00:40:00|202309.2|202159.2|202314.2|202164.2|202314.2|202164.2|202309.2|202159.2|24
1634776810000|2021-10-21 00:40:10|202316.1|202166.1|202316.6|202166.6|202317.6|202167.6|202314.1|202164.1|22
1634776820000|2021-10-21 00:40:20|202316.8|202166.8|202315.6|202165.6|202317|202167|202315|202165|18
1634776830000|2021-10-21 00:40:30|202315.3|202165.3|202316.4|202166.4|202317.4|202167.4|202315.3|202165.3|20
1634776840000|2021-10-21 00:40:40|202316.2|202166.2|202316.4|202166.4|202316.5|202166.5|202316|202166|10
1634776850000|2021-10-21 00:40:50|202316|202166|202316.5|202166.5|202316.6|202166.6|202316|202166|10
1634776860000|2021-10-21 00:41:00|202316.4|202166.4|202315.8|202165.8|202318.3|202168.3|202315.3|202165.3|17
1634776870000|2021-10-21 00:41:10|202315.5|202165.5|202311.3|202161.3|202315.7|202165.7|202308.9|202158.9|17
1634776880000|2021-10-21 00:41:20|202312|202162|202310.6|202160.6|202312.5|202162.5|202308.7|202158.7|11
1634776890000|2021-10-21 00:41:30|202310.4|202160.4|202314.8|202164.8|202316.9|202166.9|202310.4|202160.4|19
1634776900000|2021-10-21 00:41:40|202314.9|202164.9|202315.4|202165.4|202315.4|202165.4|202313.7|202163.7|15
1634776910000|2021-10-21 00:41:50|202316.7|202166.7|202315.8|202165.8|202316.7|202166.7|202315.8|202165.8|11
1634776920000|2021-10-21 00:42:00|202315.9|202165.9|202316.8|202166.8|202316.9|202166.9|202312.9|202162.9|21
1634776930000|2021-10-21 00:42:10|202316.9|202166.9|202317.4|202167.4|202319|202169|202316.9|202166.9|18
1634776940000|2021-10-21 00:42:20|202317.7|202167.7|202313.7|202163.7|202317.7|202167.7|202313.5|202163.5|23
1634776950000|2021-10-21 00:42:30|202314|202164|202310.1|202160.1|202317.1|202167.1|202307.8|202157.8|23
1634776960000|2021-10-21 00:42:40|202309.8|202159.8|202306.7|202156.7|202309.8|202159.8|202306.5|202156.5|22
1634776970000|2021-10-21 00:42:50|202311.6|202161.6|202308.6|202158.6|202311.6|202161.6|202304.8|202154.8|28
1634776980000|2021-10-21 00:43:00|202305.5|202155.5|202312.1|202162.1|202312.1|202162.1|202305.1|202155.1|22
1634776990000|2021-10-21 00:43:10|202312|202162|202309|202159|202312.1|202162.1|202309|202159|13
1634777000000|2021-10-21 00:43:20|202308.6|202158.6|202309.3|202159.3|202309.6|202159.6|202308.5|202158.5|13
1634777010000|2021-10-21 00:43:30|202310|202160|202310.6|202160.6|202310.6|202160.6|202309.4|202159.4|8
1634777020000|2021-10-21 00:43:40|202310.3|202160.3|202309.8|202159.8|202310.4|202160.4|202309.8|202159.8|5
1634777030000|2021-10-21 00:43:50|202310|202160|202310.5|202160.5|202311.1|202161.1|202308.5|202158.5|14
1634777040000|2021-10-21 00:44:00|202310.4|202160.4|202309.9|202159.9|202310.7|202160.7|202309|202159|21
1634777050000|2021-10-21 00:44:10|202310|202160|202305.5|202155.5|202310.5|202160.5|202299|202149|18
1634777060000|2021-10-21 00:44:20|202294.8|202144.8|202290.3|202140.3|202299.8|202149.8|202290.1|202140.1|25
1634777070000|2021-10-21 00:44:30|202292.3|202142.3|202299.6|202149.6|202299.8|202149.8|202292.2|202142.2|22
1634777080000|2021-10-21 00:44:40|202299.7|202149.7|202291.4|202141.4|202299.7|202149.7|202291.4|202141.4|18
1634777090000|2021-10-21 00:44:50|202291.6|202141.6|202281|202131|202295.8|202145.8|202276.4|202126.4|25
1634777100000|2021-10-21 00:45:00|202280.8|202130.8|202281.2|202131.2|202283|202133|202275.3|202125.3|27
1634777110000|2021-10-21 00:45:10|202281.5|202131.5|202280.9|202130.9|202284.3|202134.3|202277.6|202127.6|23
1634777120000|2021-10-21 00:45:20|202280.6|202130.6|202279.3|202129.3|202281.1|202131.1|202275.7|202125.7|25
1634777130000|2021-10-21 00:45:30|202279.2|202129.2|202278.4|202128.4|202279.6|202129.6|202275.6|202125.6|15
1634777140000|2021-10-21 00:45:40|202276.7|202126.7|202270.5|202120.5|202278.7|202128.7|202270.4|202120.4|18
1634777150000|2021-10-21 00:45:50|202269.9|202119.9|202270.2|202120.2|202274.1|202124.1|202269|202119|13
1634777160000|2021-10-21 00:46:00|202269.9|202119.9|202271.4|202121.4|202274.5|202124.5|202269.9|202119.9|22
1634777170000|2021-10-21 00:46:10|202272.2|202122.2|202273.6|202123.6|202273.8|202123.8|202271.3|202121.3|16
1634777180000|2021-10-21 00:46:20|202269.2|202119.2|202267.6|202117.6|202270.8|202120.8|202265.1|202115.1|20
1634777190000|2021-10-21 00:46:30|202267.7|202117.7|202264.1|202114.1|202268.1|202118.1|202256.7|202106.7|20
1634777200000|2021-10-21 00:46:40|202262.5|202112.5|202252.2|202102.2|202264.9|202114.9|202250|202100|17
1634777210000|2021-10-21 00:46:50|202253.2|202103.2|202252.5|202102.5|202255.2|202105.2|202251.5|202101.5|19
1634777220000|2021-10-21 00:47:00|202252.6|202102.6|202245.5|202095.5|202252.6|202102.6|202245.5|202095.5|20
1634777230000|2021-10-21 00:47:10|202245.1|202095.1|202241.6|202091.6|202246.2|202096.2|202241.4|202091.4|26
1634777240000|2021-10-21 00:47:20|202243|202093|202245.1|202095.1|202245.1|202095.1|202241.7|202091.7|26
1634777250000|2021-10-21 00:47:30|202245.6|202095.6|202247.6|202097.6|202249.4|202099.4|202245.6|202095.6|28
1634777260000|2021-10-21 00:47:40|202247.4|202097.4|202249|202099|202249.2|202099.2|202247.3|202097.3|18
1634777270000|2021-10-21 00:47:50|202249.3|202099.3|202258.3|202108.3|202261.8|202111.8|202247.3|202097.3|23
1634777280000|2021-10-21 00:48:00|202259.1|202109.1|202253.2|202103.2|202259.1|202109.1|202246.4|202096.4|27
1634777290000|2021-10-21 00:48:10|202253|202103|202249.6|202099.6|202254|202104|202248.9|202098.9|22
1634777300000|2021-10-21 00:48:20|202249.7|202099.7|202251.4|202101.4|202251.5|202101.5|202249.7|202099.7|12
1634777310000|2021-10-21 00:48:30|202251|202101|202250.5|202100.5|202253.8|202103.8|202250.4|202100.4|18
1634777320000|2021-10-21 00:48:40|202250.6|202100.6|202233.9|202083.9|202250.8|202100.8|202226.9|202076.9|24
1634777330000|2021-10-21 00:48:50|202233.8|202083.8|202234|202084|202235.5|202085.5|202228.5|202078.5|18
1634777340000|2021-10-21 00:49:00|202233.9|202083.9|202238.5|202088.5|202238.5|202088.5|202233.9|202083.9|15
1634777350000|2021-10-21 00:49:10|202238.8|202088.8|202226.4|202076.4|202241|202091|202225.9|202075.9|11
1634777360000|2021-10-21 00:49:20|202228.9|202078.9|202230.2|202080.2|202232.1|202082.1|202228.9|202078.9|17
1634777370000|2021-10-21 00:49:30|202230.5|202080.5|202229.4|202079.4|202232|202082|202228.7|202078.7|20
1634777380000|2021-10-21 00:49:40|202229|202079|202227.4|202077.4|202230.5|202080.5|202225.6|202075.6|15
1634777390000|2021-10-21 00:49:50|202227.8|202077.8|202230.4|202080.4|202230.4|202080.4|202226.4|202076.4|15
1634777400000|2021-10-21 00:50:00|202230.8|202080.8|202231.3|202081.3|202231.4|202081.4|202228.4|202078.4|14
1634777410000|2021-10-21 00:50:10|202231.5|202081.5|202231.8|202081.8|202232.7|202082.7|202228.5|202078.5|20
1634777420000|2021-10-21 00:50:20|202232|202082|202238.2|202088.2|202238.2|202088.2|202230.2|202080.2|15
1634777430000|2021-10-21 00:50:30|202237.9|202087.9|202256.9|202106.9|202260.3|202110.3|202237.9|202087.9|26
1634777440000|2021-10-21 00:50:40|202256.8|202106.8|202254.5|202104.5|202257|202107|202254.3|202104.3|20
1634777450000|2021-10-21 00:50:50|202254.8|202104.8|202256.6|202106.6|202257.1|202107.1|202254.8|202104.8|16
1634777460000|2021-10-21 00:51:00|202256.4|202106.4|202256.4|202106.4|202256.7|202106.7|202255.3|202105.3|14
1634777470000|2021-10-21 00:51:10|202256.1|202106.1|202258|202108|202258|202108|202256.1|202106.1|10
1634777480000|2021-10-21 00:51:20|202258.7|202108.7|202250.3|202100.3|202259|202109|202246.6|202096.6|12
1634777490000|2021-10-21 00:51:30|202250.4|202100.4|202246.8|202096.8|202250.4|202100.4|202244.4|202094.4|17
1634777500000|2021-10-21 00:51:40|202248.4|202098.4|202255.8|202105.8|202255.8|202105.8|202247.2|202097.2|13
1634777510000|2021-10-21 00:51:50|202256.3|202106.3|202255.7|202105.7|202256.8|202106.8|202255.7|202105.7|12
1634777520000|2021-10-21 00:52:00|202257.7|202107.7|202256.6|202106.6|202257.8|202107.8|202256.5|202106.5|12
1634777530000|2021-10-21 00:52:10|202257.1|202107.1|202254.9|202104.9|202257.4|202107.4|202254.9|202104.9|7
1634777540000|2021-10-21 00:52:20|202255.5|202105.5|202256.6|202106.6|202256.6|202106.6|202254.1|202104.1|8
1634777550000|2021-10-21 00:52:30|202254.8|202104.8|202255.7|202105.7|202256.2|202106.2|202254.8|202104.8|16
1634777560000|2021-10-21 00:52:40|202255.2|202105.2|202255.3|202105.3|202256.6|202106.6|202255.1|202105.1|13
1634777570000|2021-10-21 00:52:50|202255.7|202105.7|202251|202101|202255.7|202105.7|202243.9|202093.9|12
1634777580000|2021-10-21 00:53:00|202247.3|202097.3|202247|202097|202249.5|202099.5|202245.6|202095.6|16
1634777590000|2021-10-21 00:53:10|202249|202099|202254|202104|202255.5|202105.5|202245|202095|12
1634777600000|2021-10-21 00:53:20|202255.2|202105.2|202257.5|202107.5|202265.7|202115.7|202255.1|202105.1|21
1634777610000|2021-10-21 00:53:30|202257.3|202107.3|202258.7|202108.7|202260.9|202110.9|202257.2|202107.2|20
1634777620000|2021-10-21 00:53:40|202257.6|202107.6|202241.7|202091.7|202259.9|202109.9|202237.3|202087.3|23
1634777630000|2021-10-21 00:53:50|202241.6|202091.6|202241.1|202091.1|202244.2|202094.2|202240.1|202090.1|20
1634777640000|2021-10-21 00:54:00|202241.7|202091.7|202242|202092|202243.2|202093.2|202239.8|202089.8|24
1634777650000|2021-10-21 00:54:10|202241.4|202091.4|202242.2|202092.2|202243|202093|202239.9|202089.9|25
1634777660000|2021-10-21 00:54:20|202240.3|202090.3|202240.9|202090.9|202243.6|202093.6|202239.4|202089.4|28
1634777670000|2021-10-21 00:54:30|202241.7|202091.7|202260.7|202110.7|202260.7|202110.7|202239.5|202089.5|23
1634777680000|2021-10-21 00:54:40|202260.8|202110.8|202246.4|202096.4|202263.6|202113.6|202242.5|202092.5|31
1634777690000|2021-10-21 00:54:50|202246|202096|202249|202099|202251.2|202101.2|202246|202096|22
1634777700000|2021-10-21 00:55:00|202249.1|202099.1|202274.6|202124.6|202275.1|202125.1|202248.2|202098.2|30
1634777710000|2021-10-21 00:55:10|202275.1|202125.1|202270.8|202120.8|202276.5|202126.5|202270.3|202120.3|20
1634777720000|2021-10-21 00:55:20|202271.6|202121.6|202257.7|202107.7|202271.6|202121.6|202253.4|202103.4|22
1634777730000|2021-10-21 00:55:30|202253.5|202103.5|202260.5|202110.5|202265.3|202115.3|202253.5|202103.5|25
1634777740000|2021-10-21 00:55:40|202260|202110|202259.4|202109.4|202263.1|202113.1|202257.8|202107.8|29
1634777750000|2021-10-21 00:55:50|202259.7|202109.7|202245.1|202095.1|202260.3|202110.3|202241.4|202091.4|27
1634777760000|2021-10-21 00:56:00|202244.5|202094.5|202242.2|202092.2|202246.2|202096.2|202240|202090|27
1634777770000|2021-10-21 00:56:10|202242.3|202092.3|202220.3|202070.3|202242.6|202092.6|202217|202067|32
1634777780000|2021-10-21 00:56:20|202223.2|202073.2|202230.5|202080.5|202230.5|202080.5|202219.1|202069.1|22
1634777790000|2021-10-21 00:56:30|202226.9|202076.9|202225|202075|202229.8|202079.8|202225|202075|21
1634777800000|2021-10-21 00:56:40|202225.3|202075.3|202221.8|202071.8|202226.2|202076.2|202219.6|202069.6|19
1634777810000|2021-10-21 00:56:50|202221.7|202071.7|202222.6|202072.6|202223.5|202073.5|202219.6|202069.6|13
1634777820000|2021-10-21 00:57:00|202221.3|202071.3|202210.3|202060.3|202222.8|202072.8|202196.6|202046.6|29
1634777830000|2021-10-21 00:57:10|202211.3|202061.3|202213.4|202063.4|202215.2|202065.2|202209.8|202059.8|27
1634777840000|2021-10-21 00:57:20|202213.1|202063.1|202225.8|202075.8|202228.3|202078.3|202213.1|202063.1|20
1634777850000|2021-10-21 00:57:30|202226.2|202076.2|202211.3|202061.3|202226.2|202076.2|202200|202050|21
1634777860000|2021-10-21 00:57:40|202216|202066|202217.5|202067.5|202217.9|202067.9|202212|202062|11
1634777870000|2021-10-21 00:57:50|202216.1|202066.1|202219.1|202069.1|202219.2|202069.2|202215.8|202065.8|6
1634777880000|2021-10-21 00:58:00|202218.3|202068.3|202217.1|202067.1|202219.7|202069.7|202217.1|202067.1|11
1634777890000|2021-10-21 00:58:10|202217.7|202067.7|202222.3|202072.3|202222.3|202072.3|202216.1|202066.1|18
1634777900000|2021-10-21 00:58:20|202222|202072|202218|202068|202222.5|202072.5|202217.3|202067.3|18
1634777910000|2021-10-21 00:58:30|202218.5|202068.5|202221.7|202071.7|202221.8|202071.8|202218.3|202068.3|21
1634777920000|2021-10-21 00:58:40|202221|202071|202225|202075|202230.1|202080.1|202221|202071|23
1634777930000|2021-10-21 00:58:50|202226.4|202076.4|202220.4|202070.4|202226.4|202076.4|202218.5|202068.5|12
1634777940000|2021-10-21 00:59:00|202219|202069|202219|202069|202222.4|202072.4|202218|202068|23
1634777950000|2021-10-21 00:59:10|202218.9|202068.9|202220.8|202070.8|202220.8|202070.8|202215.4|202065.4|17
1634777960000|2021-10-21 00:59:20|202221.4|202071.4|202219|202069|202223|202073|202217|202067|18
1634777970000|2021-10-21 00:59:30|202218.7|202068.7|202217.9|202067.9|202219|202069|202216.3|202066.3|13
1634777980000|2021-10-21 00:59:40|202216.7|202066.7|202217|202067|202217.2|202067.2|202216.6|202066.6|8
1634777990000|2021-10-21 00:59:50|202216.9|202066.9|202217.8|202067.8|202217.8|202067.8|202216.8|202066.8|7
1634778000000|2021-10-21 01:00:00|202217.6|202067.6|202218.1|202068.1|202219.5|202069.5|202217.5|202067.5|22
1634778010000|2021-10-21 01:00:10|202218.4|202068.4|202214.6|202064.6|202221.5|202071.5|202214|202064|19
1634778020000|2021-10-21 01:00:20|202214.8|202064.8|202213.7|202063.7|202217.3|202067.3|202213.7|202063.7|15
1634778030000|2021-10-21 01:00:30|202214.1|202064.1|202214.8|202064.8|202217.8|202067.8|202213.7|202063.7|19
1634778040000|2021-10-21 01:00:40|202215.7|202065.7|202219.2|202069.2|202223|202073|202214.4|202064.4|13
1634778050000|2021-10-21 01:00:50|202219.4|202069.4|202218.2|202068.2|202219.4|202069.4|202218|202068|8
1634778060000|2021-10-21 01:01:00|202218.1|202068.1|202216.2|202066.2|202221.1|202071.1|202216.2|202066.2|15
1634778070000|2021-10-21 01:01:10|202215.9|202065.9|202217.5|202067.5|202217.5|202067.5|202215.9|202065.9|8
1634778080000|2021-10-21 01:01:20|202217.7|202067.7|202220.1|202070.1|202220.1|202070.1|202217.6|202067.6|12
1634778090000|2021-10-21 01:01:30|202218.4|202068.4|202222.6|202072.6|202225.5|202075.5|202218.4|202068.4|18
1634778100000|2021-10-21 01:01:40|202223.7|202073.7|202212.9|202062.9|202223.7|202073.7|202210|202060|16
1634778110000|2021-10-21 01:01:50|202213.5|202063.5|202220.5|202070.5|202220.5|202070.5|202213.4|202063.4|24
1634778120000|2021-10-21 01:02:00|202219.4|202069.4|202223.5|202073.5|202225.4|202075.4|202216.3|202066.3|27
1634778130000|2021-10-21 01:02:10|202224.4|202074.4|202240.4|202090.4|202242.9|202092.9|202221.9|202071.9|23
1634778140000|2021-10-21 01:02:20|202241.7|202091.7|202241.8|202091.8|202242.1|202092.1|202239.8|202089.8|21
1634778150000|2021-10-21 01:02:30|202241.9|202091.9|202236.9|202086.9|202241.9|202091.9|202236.9|202086.9|18
1634778160000|2021-10-21 01:02:40|202237|202087|202238.9|202088.9|202239|202089|202237|202087|15
1634778170000|2021-10-21 01:02:50|202238.2|202088.2|202240.9|202090.9|202241.2|202091.2|202238|202088|15
1634778180000|2021-10-21 01:03:00|202240.7|202090.7|202234.8|202084.8|202241.3|202091.3|202234.8|202084.8|12
1634778190000|2021-10-21 01:03:10|202236.9|202086.9|202237.2|202087.2|202240|202090|202236.9|202086.9|8
1634778200000|2021-10-21 01:03:20|202228.3|202078.3|202234.3|202084.3|202234.3|202084.3|202227|202077|7
1634778210000|2021-10-21 01:03:30|202232.9|202082.9|202232.4|202082.4|202237|202087|202231.9|202081.9|12
1634778220000|2021-10-21 01:03:40|202234.3|202084.3|202238.6|202088.6|202240.8|202090.8|202234.3|202084.3|8
1634778230000|2021-10-21 01:03:50|202238.7|202088.7|202241.1|202091.1|202241.1|202091.1|202238.6|202088.6|6
1634778240000|2021-10-21 01:04:00|202239.4|202089.4|202225.8|202075.8|202241.1|202091.1|202225.1|202075.1|18
1634778250000|2021-10-21 01:04:10|202226.6|202076.6|202231.6|202081.6|202232.8|202082.8|202225.7|202075.7|26
1634778260000|2021-10-21 01:04:20|202231.4|202081.4|202239.7|202089.7|202243|202093|202231.4|202081.4|15
1634778270000|2021-10-21 01:04:30|202238.6|202088.6|202237|202087|202240.7|202090.7|202234.1|202084.1|13
1634778280000|2021-10-21 01:04:40|202237.2|202087.2|202234.4|202084.4|202237.2|202087.2|202234.4|202084.4|11
1634778290000|2021-10-21 01:04:50|202235.3|202085.3|202234.8|202084.8|202235.7|202085.7|202230.9|202080.9|8
1634778300000|2021-10-21 01:05:00|202233.8|202083.8|202241.1|202091.1|202243.1|202093.1|202233.8|202083.8|8
1634778310000|2021-10-21 01:05:10|202237.9|202087.9|202240.1|202090.1|202240.6|202090.6|202237.6|202087.6|14
1634778320000|2021-10-21 01:05:20|202239.7|202089.7|202242.8|202092.8|202242.8|202092.8|202233|202083|18
1634778330000|2021-10-21 01:05:30|202239.7|202089.7|202239.3|202089.3|202240.1|202090.1|202236.7|202086.7|16
1634778340000|2021-10-21 01:05:40|202239.5|202089.5|202238.8|202088.8|202239.5|202089.5|202236.8|202086.8|13
1634778350000|2021-10-21 01:05:50|202240.8|202090.8|202241.1|202091.1|202241.7|202091.7|202239.6|202089.6|10
1634778360000|2021-10-21 01:06:00|202240.1|202090.1|202225|202075|202240.1|202090.1|202225|202075|10
1634778370000|2021-10-21 01:06:10|202231.6|202081.6|202235.9|202085.9|202235.9|202085.9|202231.6|202081.6|4
1634778380000|2021-10-21 01:06:20|202235.1|202085.1|202231.9|202081.9|202239.9|202089.9|202230.3|202080.3|12
1634778390000|2021-10-21 01:06:30|202244.2|202094.2|202240.8|202090.8|202244.2|202094.2|202238.1|202088.1|5
1634778400000|2021-10-21 01:06:40|202241.6|202091.6|202238.2|202088.2|202241.9|202091.9|202232.8|202082.8|19
1634778410000|2021-10-21 01:06:50|202237.5|202087.5|202238.7|202088.7|202240.4|202090.4|202237.5|202087.5|11
1634778420000|2021-10-21 01:07:00|202239.1|202089.1|202236.3|202086.3|202239.3|202089.3|202235.2|202085.2|12
1634778430000|2021-10-21 01:07:10|202236.4|202086.4|202252.8|202102.8|202253.6|202103.6|202235.9|202085.9|14
1634778440000|2021-10-21 01:07:20|202252.4|202102.4|202247.1|202097.1|202253.4|202103.4|202243.1|202093.1|17
1634778450000|2021-10-21 01:07:30|202246.6|202096.6|202245.6|202095.6|202248|202098|202243.7|202093.7|25
1634778460000|2021-10-21 01:07:40|202244|202094|202240.6|202090.6|202246.4|202096.4|202240.1|202090.1|20
1634778470000|2021-10-21 01:07:50|202240.7|202090.7|202253.6|202103.6|202253.6|202103.6|202237.5|202087.5|21
1634778480000|2021-10-21 01:08:00|202252.9|202102.9|202251.9|202101.9|202254.9|202104.9|202251.9|202101.9|27
1634778490000|2021-10-21 01:08:10|202251.8|202101.8|202255.5|202105.5|202255.8|202105.8|202251.3|202101.3|16
1634778500000|2021-10-21 01:08:20|202255.9|202105.9|202253.8|202103.8|202261.1|202111.1|202253.6|202103.6|20
1634778510000|2021-10-21 01:08:30|202254|202104|202254.8|202104.8|202256.2|202106.2|202252.6|202102.6|21
1634778520000|2021-10-21 01:08:40|202254.7|202104.7|202248.7|202098.7|202257.7|202107.7|202248.7|202098.7|28
1634778530000|2021-10-21 01:08:50|202250.6|202100.6|202256.9|202106.9|202264.8|202114.8|202246.7|202096.7|29
1634778540000|2021-10-21 01:09:00|202257.3|202107.3|202257.4|202107.4|202261.1|202111.1|202256.4|202106.4|29
1634778550000|2021-10-21 01:09:10|202256.6|202106.6|202269.9|202119.9|202271.9|202121.9|202255.3|202105.3|35
1634778560000|2021-10-21 01:09:20|202270.4|202120.4|202299.8|202149.8|202309|202159|202270.4|202120.4|29
1634778570000|2021-10-21 01:09:30|202300.6|202150.6|202302.1|202152.1|202303.9|202153.9|202300.6|202150.6|20
1634778580000|2021-10-21 01:09:40|202302.2|202152.2|202299.8|202149.8|202302.4|202152.4|202299.8|202149.8|20
1634778590000|2021-10-21 01:09:50|202299.5|202149.5|202301.4|202151.4|202302.3|202152.3|202299|202149|23
1634778600000|2021-10-21 01:10:00|202300.8|202150.8|202299.5|202149.5|202303.6|202153.6|202299.5|202149.5|29
1634778610000|2021-10-21 01:10:10|202301.3|202151.3|202301.1|202151.1|202303.4|202153.4|202299.8|202149.8|20
1634778620000|2021-10-21 01:10:20|202301.2|202151.2|202299.2|202149.2|202302.3|202152.3|202298.8|202148.8|22
1634778630000|2021-10-21 01:10:30|202298.9|202148.9|202296.4|202146.4|202300.4|202150.4|202296.4|202146.4|17
1634778640000|2021-10-21 01:10:40|202294.9|202144.9|202302.1|202152.1|202305.4|202155.4|202294.9|202144.9|19
1634778650000|2021-10-21 01:10:50|202302.8|202152.8|202298.5|202148.5|202302.9|202152.9|202298|202148|11
1634778660000|2021-10-21 01:11:00|202299.6|202149.6|202301.4|202151.4|202302.2|202152.2|202299.6|202149.6|14
1634778670000|2021-10-21 01:11:10|202301.6|202151.6|202296.5|202146.5|202302|202152|202295.9|202145.9|18
1634778680000|2021-10-21 01:11:20|202297.2|202147.2|202298.2|202148.2|202300.8|202150.8|202297.2|202147.2|15
1634778690000|2021-10-21 01:11:30|202298.8|202148.8|202300.5|202150.5|202301.1|202151.1|202298.8|202148.8|12
1634778700000|2021-10-21 01:11:40|202300.4|202150.4|202294.8|202144.8|202300.7|202150.7|202293.9|202143.9|12
1634778710000|2021-10-21 01:11:50|202295.4|202145.4|202293.8|202143.8|202298.8|202148.8|202293.8|202143.8|21
1634778720000|2021-10-21 01:12:00|202294.8|202144.8|202290.4|202140.4|202295.8|202145.8|202290.4|202140.4|20
1634778730000|2021-10-21 01:12:10|202290.3|202140.3|202300.6|202150.6|202303.4|202153.4|202290.3|202140.3|20
1634778740000|2021-10-21 01:12:20|202300.1|202150.1|202298.3|202148.3|202301.4|202151.4|202298.3|202148.3|17
1634778750000|2021-10-21 01:12:30|202299.6|202149.6|202299.8|202149.8|202300.4|202150.4|202298.9|202148.9|16
1634778760000|2021-10-21 01:12:40|202300|202150|202298.9|202148.9|202301.1|202151.1|202298.9|202148.9|18
1634778770000|2021-10-21 01:12:50|202299|202149|202297.4|202147.4|202299.1|202149.1|202294.7|202144.7|21
1634778780000|2021-10-21 01:13:00|202297.6|202147.6|202294.8|202144.8|202298.2|202148.2|202294|202144|30
1634778790000|2021-10-21 01:13:10|202305.4|202155.4|202299|202149|202305.4|202155.4|202296.4|202146.4|20
1634778800000|2021-10-21 01:13:20|202299.7|202149.7|202300|202150|202301.4|202151.4|202297.5|202147.5|19
1634778810000|2021-10-21 01:13:30|202298.8|202148.8|202301.3|202151.3|202301.6|202151.6|202296.1|202146.1|17
1634778820000|2021-10-21 01:13:40|202301.5|202151.5|202300.4|202150.4|202301.6|202151.6|202298|202148|13
1634778830000|2021-10-21 01:13:50|202300|202150|202284.8|202134.8|202300|202150|202282.5|202132.5|19
1634778840000|2021-10-21 01:14:00|202284.9|202134.9|202285|202135|202285.3|202135.3|202283.5|202133.5|21
1634778850000|2021-10-21 01:14:10|202284.9|202134.9|202285.1|202135.1|202285.5|202135.5|202284|202134|10
1634778860000|2021-10-21 01:14:20|202285.5|202135.5|202285.5|202135.5|202286.6|202136.6|202284|202134|14
1634778870000|2021-10-21 01:14:30|202285.2|202135.2|202277.4|202127.4|202285.2|202135.2|202275.7|202125.7|18
1634778880000|2021-10-21 01:14:40|202279.8|202129.8|202277|202127|202280|202130|202272.8|202122.8|22
1634778890000|2021-10-21 01:14:50|202273.1|202123.1|202276.2|202126.2|202278.8|202128.8|202273.1|202123.1|21
1634778900000|2021-10-21 01:15:00|202273.8|202123.8|202298.5|202148.5|202299.5|202149.5|202273.7|202123.7|35
1634778910000|2021-10-21 01:15:10|202298.6|202148.6|202297.5|202147.5|202298.6|202148.6|202296.4|202146.4|18
1634778920000|2021-10-21 01:15:20|202297.9|202147.9|202295.7|202145.7|202297.9|202147.9|202293.8|202143.8|12
1634778930000|2021-10-21 01:15:30|202292.3|202142.3|202271.4|202121.4|202292.3|202142.3|202270.5|202120.5|23
1634778940000|2021-10-21 01:15:40|202272.6|202122.6|202269.7|202119.7|202273.1|202123.1|202267|202117|24
1634778950000|2021-10-21 01:15:50|202269.6|202119.6|202270.1|202120.1|202272.6|202122.6|202268.2|202118.2|18
1634778960000|2021-10-21 01:16:00|202270|202120|202269.3|202119.3|202270.1|202120.1|202264.5|202114.5|12
1634778970000|2021-10-21 01:16:10|202269.8|202119.8|202266.4|202116.4|202269.8|202119.8|202264.5|202114.5|14
1634778980000|2021-10-21 01:16:20|202267|202117|202273|202123|202273|202123|202263.7|202113.7|14
1634778990000|2021-10-21 01:16:30|202272.5|202122.5|202272|202122|202285.1|202135.1|202270.8|202120.8|21
1634779000000|2021-10-21 01:16:40|202275.2|202125.2|202276.3|202126.3|202276.7|202126.7|202274.5|202124.5|14
1634779010000|2021-10-21 01:16:50|202274|202124|202275.1|202125.1|202275.7|202125.7|202272.8|202122.8|20
1634779020000|2021-10-21 01:17:00|202274.9|202124.9|202268.9|202118.9|202274.9|202124.9|202268.9|202118.9|18
1634779030000|2021-10-21 01:17:10|202271.3|202121.3|202274.4|202124.4|202275.3|202125.3|202271.3|202121.3|16
1634779040000|2021-10-21 01:17:20|202274.1|202124.1|202274.9|202124.9|202275.3|202125.3|202268.3|202118.3|14
1634779050000|2021-10-21 01:17:30|202274|202124|202275.9|202125.9|202276|202126|202274|202124|7
1634779060000|2021-10-21 01:17:40|202267.4|202117.4|202267.1|202117.1|202270.2|202120.2|202263.9|202113.9|12
1634779070000|2021-10-21 01:17:50|202268.8|202118.8|202275|202125|202275|202125|202268.7|202118.7|6
1634779080000|2021-10-21 01:18:00|202274.5|202124.5|202277.9|202127.9|202277.9|202127.9|202274.5|202124.5|16
1634779090000|2021-10-21 01:18:10|202277.8|202127.8|202271.4|202121.4|202277.8|202127.8|202267.9|202117.9|10
1634779100000|2021-10-21 01:18:20|202273.6|202123.6|202275.1|202125.1|202276.9|202126.9|202272.7|202122.7|15
1634779110000|2021-10-21 01:18:30|202274.3|202124.3|202273.7|202123.7|202275.5|202125.5|202273.7|202123.7|12
1634779120000|2021-10-21 01:18:40|202273.6|202123.6|202274.5|202124.5|202274.5|202124.5|202272.6|202122.6|15
1634779130000|2021-10-21 01:18:50|202274.8|202124.8|202275.1|202125.1|202277|202127|202272.1|202122.1|17
1634779140000|2021-10-21 01:19:00|202275.8|202125.8|202270.9|202120.9|202279.4|202129.4|202269.1|202119.1|24
1634779150000|2021-10-21 01:19:10|202270.7|202120.7|202273.5|202123.5|202273.9|202123.9|202270.7|202120.7|13
1634779160000|2021-10-21 01:19:20|202273.4|202123.4|202276.8|202126.8|202277.5|202127.5|202267|202117|18
1634779170000|2021-10-21 01:19:30|202276|202126|202275|202125|202276.2|202126.2|202275|202125|20
1634779180000|2021-10-21 01:19:40|202275.3|202125.3|202271.8|202121.8|202275.3|202125.3|202270.5|202120.5|13
1634779190000|2021-10-21 01:19:50|202272.1|202122.1|202273|202123|202273.8|202123.8|202271.2|202121.2|14
1634779200000|2021-10-21 01:20:00|202272.9|202122.9|202270.4|202120.4|202272.9|202122.9|202268.7|202118.7|15
1634779210000|2021-10-21 01:20:10|202270.5|202120.5|202272.4|202122.4|202272.4|202122.4|202269.9|202119.9|10
1634779220000|2021-10-21 01:20:20|202270.5|202120.5|202268.2|202118.2|202273.1|202123.1|202265.1|202115.1|18
1634779230000|2021-10-21 01:20:30|202268|202118|202267.6|202117.6|202271|202121|202267.6|202117.6|15
1634779240000|2021-10-21 01:20:40|202267.8|202117.8|202270.6|202120.6|202270.6|202120.6|202267.1|202117.1|9
1634779250000|2021-10-21 01:20:50|202271|202121|202271.3|202121.3|202272.1|202122.1|202270.9|202120.9|12
1634779260000|2021-10-21 01:21:00|202268.3|202118.3|202274|202124|202274.6|202124.6|202268.3|202118.3|13
1634779270000|2021-10-21 01:21:10|202273.4|202123.4|202272.5|202122.5|202274.2|202124.2|202272.3|202122.3|15
1634779280000|2021-10-21 01:21:20|202272.9|202122.9|202272.5|202122.5|202273.5|202123.5|202272.5|202122.5|15
1634779290000|2021-10-21 01:21:30|202270.9|202120.9|202272.2|202122.2|202272.2|202122.2|202270.4|202120.4|8
1634779300000|2021-10-21 01:21:40|202269.7|202119.7|202263.5|202113.5|202270.2|202120.2|202262.1|202112.1|22
1634779310000|2021-10-21 01:21:50|202265|202115|202260|202110|202265|202115|202258.7|202108.7|13
1634779320000|2021-10-21 01:22:00|202260.8|202110.8|202264.2|202114.2|202264.3|202114.3|202257.2|202107.2|14
1634779330000|2021-10-21 01:22:10|202261.4|202111.4|202249.6|202099.6|202269.2|202119.2|202248.5|202098.5|25
1634779340000|2021-10-21 01:22:20|202259.1|202109.1|202258.4|202108.4|202260.6|202110.6|202257.9|202107.9|17
1634779350000|2021-10-21 01:22:30|202258.3|202108.3|202256.7|202106.7|202258.5|202108.5|202254.5|202104.5|18
1634779360000|2021-10-21 01:22:40|202258.2|202108.2|202261.3|202111.3|202261.4|202111.4|202255.4|202105.4|26
1634779370000|2021-10-21 01:22:50|202261.4|202111.4|202268.3|202118.3|202268.3|202118.3|202261.4|202111.4|12
1634779380000|2021-10-21 01:23:00|202266.9|202116.9|202282.8|202132.8|202282.8|202132.8|202264.8|202114.8|20
1634779390000|2021-10-21 01:23:10|202282.9|202132.9|202311.2|202161.2|202313|202163|202281.5|202131.5|30
1634779400000|2021-10-21 01:23:20|202310.7|202160.7|202305.3|202155.3|202311.6|202161.6|202302.5|202152.5|23
1634779410000|2021-10-21 01:23:30|202304.3|202154.3|202309.4|202159.4|202309.4|202159.4|202304.3|202154.3|16
1634779420000|2021-10-21 01:23:40|202309.2|202159.2|202306.8|202156.8|202309.5|202159.5|202304.5|202154.5|17
1634779430000|2021-10-21 01:23:50|202307|202157|202310.7|202160.7|202310.7|202160.7|202302.1|202152.1|18
1634779440000|2021-10-21 01:24:00|202310.2|202160.2|202308.9|202158.9|202310.6|202160.6|202307.7|202157.7|18
1634779450000|2021-10-21 01:24:10|202308.5|202158.5|202283.4|202133.4|202308.5|202158.5|202280.6|202130.6|33
1634779460000|2021-10-21 01:24:20|202282.6|202132.6|202284.3|202134.3|202285.6|202135.6|202281.8|202131.8|15
1634779470000|2021-10-21 01:24:30|202284.2|202134.2|202284.1|202134.1|202284.5|202134.5|202281.9|202131.9|16
1634779480000|2021-10-21 01:24:40|202283.7|202133.7|202286|202136|202286.9|202136.9|202282.5|202132.5|17
1634779490000|2021-10-21 01:24:50|202285.7|202135.7|202285.9|202135.9|202287.2|202137.2|202281.3|202131.3|15
1634779500000|2021-10-21 01:25:00|202285.1|202135.1|202285.8|202135.8|202286.2|202136.2|202284.8|202134.8|19
1634779510000|2021-10-21 01:25:10|202285.6|202135.6|202282.6|202132.6|202288.5|202138.5|202282.6|202132.6|11
1634779520000|2021-10-21 01:25:20|202282.2|202132.2|202302.9|202152.9|202304.5|202154.5|202282.2|202132.2|17
1634779530000|2021-10-21 01:25:30|202302.8|202152.8|202304.9|202154.9|202309.7|202159.7|202302.8|202152.8|30
1634779540000|2021-10-21 01:25:40|202305.1|202155.1|202306.6|202156.6|202308.5|202158.5|202305.1|202155.1|27
1634779550000|2021-10-21 01:25:50|202306.5|202156.5|202305.5|202155.5|202306.6|202156.6|202303.5|202153.5|22
1634779560000|2021-10-21 01:26:00|202305.6|202155.6|202303.3|202153.3|202305.8|202155.8|202302.8|202152.8|25
1634779570000|2021-10-21 01:26:10|202307.3|202157.3|202301.7|202151.7|202308.7|202158.7|202300.6|202150.6|22
1634779580000|2021-10-21 01:26:20|202300.2|202150.2|202298.2|202148.2|202302.2|202152.2|202297.6|202147.6|19
1634779590000|2021-10-21 01:26:30|202298.9|202148.9|202309.5|202159.5|202309.5|202159.5|202296.2|202146.2|25
1634779600000|2021-10-21 01:26:40|202309.1|202159.1|202318.3|202168.3|202318.3|202168.3|202306.9|202156.9|20
1634779610000|2021-10-21 01:26:50|202318|202168|202310.1|202160.1|202318|202168|202308.2|202158.2|23
1634779620000|2021-10-21 01:27:00|202310.3|202160.3|202318.8|202168.8|202318.8|202168.8|202309.3|202159.3|12
1634779630000|2021-10-21 01:27:10|202312.6|202162.6|202317|202167|202317.2|202167.2|202312.6|202162.6|14
1634779640000|2021-10-21 01:27:20|202317.7|202167.7|202316.4|202166.4|202318.7|202168.7|202313.4|202163.4|21
1634779650000|2021-10-21 01:27:30|202314.5|202164.5|202322.6|202172.6|202323.8|202173.8|202314.5|202164.5|24
1634779660000|2021-10-21 01:27:40|202323.7|202173.7|202315.1|202165.1|202323.7|202173.7|202313.4|202163.4|21
1634779670000|2021-10-21 01:27:50|202316|202166|202313.8|202163.8|202317.3|202167.3|202311.8|202161.8|14
1634779680000|2021-10-21 01:28:00|202314.6|202164.6|202315.8|202165.8|202315.8|202165.8|202312.9|202162.9|15
1634779690000|2021-10-21 01:28:10|202320.8|202170.8|202327.6|202177.6|202330.3|202180.3|202320.6|202170.6|21
1634779700000|2021-10-21 01:28:20|202327.7|202177.7|202355.3|202205.3|202356.9|202206.9|202326.4|202176.4|25
1634779710000|2021-10-21 01:28:30|202354.8|202204.8|202348.9|202198.9|202355.2|202205.2|202348.9|202198.9|11
1634779720000|2021-10-21 01:28:40|202348.8|202198.8|202352.5|202202.5|202352.5|202202.5|202348.7|202198.7|11
1634779730000|2021-10-21 01:28:50|202347.7|202197.7|202350|202200|202351|202201|202347.3|202197.3|22
1634779740000|2021-10-21 01:29:00|202350.3|202200.3|202346.3|202196.3|202350.3|202200.3|202342.2|202192.2|21
1634779750000|2021-10-21 01:29:10|202346|202196|202351.5|202201.5|202354.6|202204.6|202344.6|202194.6|29
1634779760000|2021-10-21 01:29:20|202353|202203|202349.9|202199.9|202353|202203|202345.1|202195.1|32
1634779770000|2021-10-21 01:29:30|202349.6|202199.6|202358.6|202208.6|202358.6|202208.6|202348.9|202198.9|16
1634779780000|2021-10-21 01:29:40|202357.8|202207.8|202355.5|202205.5|202361|202211|202354.8|202204.8|18
1634779790000|2021-10-21 01:29:50|202356|202206|202357.4|202207.4|202358.2|202208.2|202355.9|202205.9|19
1634779800000|2021-10-21 01:30:00|202357.3|202207.3|202349.1|202199.1|202357.3|202207.3|202344.8|202194.8|34
1634779810000|2021-10-21 01:30:10|202346.6|202196.6|202353.3|202203.3|202358.5|202208.5|202346.6|202196.6|25
1634779820000|2021-10-21 01:30:20|202349.7|202199.7|202347.5|202197.5|202351.3|202201.3|202346.5|202196.5|18
1634779830000|2021-10-21 01:30:30|202348.2|202198.2|202328|202178|202348.3|202198.3|202325.8|202175.8|23
1634779840000|2021-10-21 01:30:40|202327.5|202177.5|202330.1|202180.1|202330.2|202180.2|202326.9|202176.9|27
1634779850000|2021-10-21 01:30:50|202328.9|202178.9|202329.9|202179.9|202332.2|202182.2|202328|202178|30
1634779860000|2021-10-21 01:31:00|202329.2|202179.2|202333|202183|202333.7|202183.7|202328.8|202178.8|29
1634779870000|2021-10-21 01:31:10|202333.3|202183.3|202315.7|202165.7|202333.3|202183.3|202313.2|202163.2|23
1634779880000|2021-10-21 01:31:20|202315.4|202165.4|202314.7|202164.7|202317.4|202167.4|202314.1|202164.1|27
1634779890000|2021-10-21 01:31:30|202314.9|202164.9|202315.2|202165.2|202317.9|202167.9|202310.5|202160.5|19
1634779900000|2021-10-21 01:31:40|202312.9|202162.9|202309|202159|202317.5|202167.5|202308.7|202158.7|29
1634779910000|2021-10-21 01:31:50|202310.1|202160.1|202309|202159|202313.1|202163.1|202307.1|202157.1|15
1634779920000|2021-10-21 01:32:00|202308.2|202158.2|202296.8|202146.8|202309.2|202159.2|202293.8|202143.8|28
1634779930000|2021-10-21 01:32:10|202296.4|202146.4|202300.1|202150.1|202300.1|202150.1|202295.7|202145.7|19
1634779940000|2021-10-21 01:32:20|202299.1|202149.1|202301|202151|202301.8|202151.8|202298.6|202148.6|19
1634779950000|2021-10-21 01:32:30|202298.9|202148.9|202305.7|202155.7|202306|202156|202298.9|202148.9|22
1634779960000|2021-10-21 01:32:40|202305.2|202155.2|202302|202152|202305.3|202155.3|202301.9|202151.9|11
1634779970000|2021-10-21 01:32:50|202300.3|202150.3|202300.6|202150.6|202300.6|202150.6|202298.9|202148.9|22
1634779980000|2021-10-21 01:33:00|202300.4|202150.4|202304|202154|202304.6|202154.6|202300.4|202150.4|23
1634779990000|2021-10-21 01:33:10|202303.6|202153.6|202302.3|202152.3|202304.6|202154.6|202301.6|202151.6|21
1634780000000|2021-10-21 01:33:20|202302.2|202152.2|202298|202148|202302.5|202152.5|202298|202148|15
1634780010000|2021-10-21 01:33:30|202298.3|202148.3|202297.8|202147.8|202303|202153|202297.2|202147.2|23
1634780020000|2021-10-21 01:33:40|202298.3|202148.3|202302.1|202152.1|202302.7|202152.7|202298.3|202148.3|15
1634780030000|2021-10-21 01:33:50|202301.4|202151.4|202304.8|202154.8|202304.8|202154.8|202298.6|202148.6|17
1634780040000|2021-10-21 01:34:00|202304.1|202154.1|202300|202150|202308.1|202158.1|202298.6|202148.6|26
1634780050000|2021-10-21 01:34:10|202300.7|202150.7|202301.5|202151.5|202302.2|202152.2|202300|202150|22
1634780060000|2021-10-21 01:34:20|202302|202152|202300|202150|202302.5|202152.5|202298.8|202148.8|29
1634780070000|2021-10-21 01:34:30|202299.8|202149.8|202299.9|202149.9|202302.4|202152.4|202299.6|202149.6|19
1634780080000|2021-10-21 01:34:40|202299.7|202149.7|202296.9|202146.9|202302.9|202152.9|202296.9|202146.9|20
1634780090000|2021-10-21 01:34:50|202297.3|202147.3|202287.7|202137.7|202298|202148|202285.9|202135.9|27
1634780100000|2021-10-21 01:35:00|202287.8|202137.8|202278.8|202128.8|202287.8|202137.8|202277.9|202127.9|27
1634780110000|2021-10-21 01:35:10|202279.2|202129.2|202279.5|202129.5|202282.1|202132.1|202277.6|202127.6|32
1634780120000|2021-10-21 01:35:20|202281.3|202131.3|202285.1|202135.1|202285.6|202135.6|202278.7|202128.7|20
1634780130000|2021-10-21 01:35:30|202291.8|202141.8|202288|202138|202292.5|202142.5|202280.3|202130.3|26
1634780140000|2021-10-21 01:35:40|202287.6|202137.6|202284.5|202134.5|202287.9|202137.9|202284.5|202134.5|23
1634780150000|2021-10-21 01:35:50|202285.7|202135.7|202286.1|202136.1|202287.7|202137.7|202285.7|202135.7|24
1634780160000|2021-10-21 01:36:00|202286.3|202136.3|202285.2|202135.2|202286.8|202136.8|202285.2|202135.2|15
1634780170000|2021-10-21 01:36:10|202285.3|202135.3|202270.2|202120.2|202286.8|202136.8|202270.2|202120.2|23
1634780180000|2021-10-21 01:36:20|202270.9|202120.9|202267.6|202117.6|202273.1|202123.1|202267.2|202117.2|22
1634780190000|2021-10-21 01:36:30|202268.2|202118.2|202267.3|202117.3|202268.8|202118.8|202266.2|202116.2|15
1634780200000|2021-10-21 01:36:40|202266.6|202116.6|202233.6|202083.6|202266.6|202116.6|202233.6|202083.6|31
1634780210000|2021-10-21 01:36:50|202234.2|202084.2|202237|202087|202238.5|202088.5|202233.7|202083.7|25
1634780220000|2021-10-21 01:37:00|202237.7|202087.7|202226|202076|202246.5|202096.5|202223.4|202073.4|21
1634780230000|2021-10-21 01:37:10|202225.6|202075.6|202224|202074|202226.4|202076.4|202222.5|202072.5|29
1634780240000|2021-10-21 01:37:20|202224.7|202074.7|202218.8|202068.8|202224.7|202074.7|202218.3|202068.3|13
1634780250000|2021-10-21 01:37:30|202219.9|202069.9|202201.9|202051.9|202221.3|202071.3|202201.9|202051.9|21
1634780260000|2021-10-21 01:37:40|202204.3|202054.3|202205.8|202055.8|202207.1|202057.1|202203.2|202053.2|31
1634780270000|2021-10-21 01:37:50|202205.5|202055.5|202202.9|202052.9|202207.4|202057.4|202202.9|202052.9|30
1634780280000|2021-10-21 01:38:00|202204.5|202054.5|202202.3|202052.3|202206|202056|202202.3|202052.3|34
1634780290000|2021-10-21 01:38:10|202202.1|202052.1|202191.9|202041.9|202202.1|202052.1|202190.8|202040.8|22
1634780300000|2021-10-21 01:38:20|202192.8|202042.8|202192.4|202042.4|202192.8|202042.8|202190.5|202040.5|13
1634780310000|2021-10-21 01:38:30|202192.5|202042.5|202177.8|202027.8|202192.5|202042.5|202177.8|202027.8|29
1634780320000|2021-10-21 01:38:40|202179.7|202029.7|202191|202041|202191|202041|202179.7|202029.7|24
1634780330000|2021-10-21 01:38:50|202190.9|202040.9|202186.1|202036.1|202191.1|202041.1|202185.9|202035.9|16
1634780340000|2021-10-21 01:39:00|202188.4|202038.4|202190.1|202040.1|202193.3|202043.3|202187.5|202037.5|11
1634780350000|2021-10-21 01:39:10|202190.3|202040.3|202189.4|202039.4|202191.4|202041.4|202189.4|202039.4|13
1634780360000|2021-10-21 01:39:20|202190.5|202040.5|202182.1|202032.1|202191.3|202041.3|202175|202025|24
1634780370000|2021-10-21 01:39:30|202179.5|202029.5|202180.5|202030.5|202184.7|202034.7|202179.5|202029.5|15
1634780380000|2021-10-21 01:39:40|202180.9|202030.9|202179.9|202029.9|202180.9|202030.9|202178.7|202028.7|19
1634780390000|2021-10-21 01:39:50|202179.8|202029.8|202189.4|202039.4|202189.4|202039.4|202174.5|202024.5|26
1634780400000|2021-10-21 01:40:00|202189.5|202039.5|202185.7|202035.7|202189.5|202039.5|202183.8|202033.8|29
1634780410000|2021-10-21 01:40:10|202182.5|202032.5|202182.1|202032.1|202182.9|202032.9|202175.8|202025.8|28
1634780420000|2021-10-21 01:40:20|202179.1|202029.1|202181.8|202031.8|202181.8|202031.8|202168.6|202018.6|18
1634780430000|2021-10-21 01:40:30|202183.1|202033.1|202182.7|202032.7|202183.1|202033.1|202181.5|202031.5|10
1634780440000|2021-10-21 01:40:40|202181.8|202031.8|202178.9|202028.9|202182.8|202032.8|202176.7|202026.7|12
1634780450000|2021-10-21 01:40:50|202179.6|202029.6|202181.1|202031.1|202181.1|202031.1|202177.3|202027.3|16
1634780460000|2021-10-21 01:41:00|202181.8|202031.8|202181.1|202031.1|202183.7|202033.7|202176.3|202026.3|18
1634780470000|2021-10-21 01:41:10|202180.9|202030.9|202180.7|202030.7|202181.7|202031.7|202180.7|202030.7|17
1634780480000|2021-10-21 01:41:20|202180.8|202030.8|202180.2|202030.2|202182.6|202032.6|202178.2|202028.2|18
1634780490000|2021-10-21 01:41:30|202182.7|202032.7|202185.1|202035.1|202185.1|202035.1|202182|202032|9
1634780500000|2021-10-21 01:41:40|202178.9|202028.9|202164.3|202014.3|202180.9|202030.9|202154.4|202004.4|25
1634780510000|2021-10-21 01:41:50|202164.1|202014.1|202190.8|202040.8|202190.8|202040.8|202163.7|202013.7|27
1634780520000|2021-10-21 01:42:00|202189.4|202039.4|202188.7|202038.7|202191.1|202041.1|202182.5|202032.5|27
1634780530000|2021-10-21 01:42:10|202187.6|202037.6|202186.1|202036.1|202188.3|202038.3|202185.4|202035.4|19
1634780540000|2021-10-21 01:42:20|202186|202036|202182.1|202032.1|202186.1|202036.1|202173.7|202023.7|13
1634780550000|2021-10-21 01:42:30|202182|202032|202176.3|202026.3|202182.3|202032.3|202172.4|202022.4|25
1634780560000|2021-10-21 01:42:40|202186.3|202036.3|202183.7|202033.7|202186.3|202036.3|202181.8|202031.8|5
1634780570000|2021-10-21 01:42:50|202183.8|202033.8|202178.9|202028.9|202183.8|202033.8|202168.5|202018.5|17
1634780580000|2021-10-21 01:43:00|202178.6|202028.6|202178.2|202028.2|202180.5|202030.5|202177.7|202027.7|21
1634780590000|2021-10-21 01:43:10|202177.9|202027.9|202172.8|202022.8|202178.8|202028.8|202163.7|202013.7|21
1634780600000|2021-10-21 01:43:20|202171.6|202021.6|202183.3|202033.3|202183.3|202033.3|202162.1|202012.1|26
1634780610000|2021-10-21 01:43:30|202182.1|202032.1|202175.8|202025.8|202184.1|202034.1|202175.8|202025.8|21
1634780620000|2021-10-21 01:43:40|202176|202026|202178.3|202028.3|202186.1|202036.1|202176|202026|18
1634780630000|2021-10-21 01:43:50|202178.4|202028.4|202178.6|202028.6|202187.1|202037.1|202169.8|202019.8|28
1634780640000|2021-10-21 01:44:00|202180.4|202030.4|202179|202029|202183.9|202033.9|202172.8|202022.8|25
1634780650000|2021-10-21 01:44:10|202175.7|202025.7|202181.5|202031.5|202182.2|202032.2|202175.7|202025.7|21
1634780660000|2021-10-21 01:44:20|202180.6|202030.6|202186.4|202036.4|202192.5|202042.5|202180.6|202030.6|19
1634780670000|2021-10-21 01:44:30|202186.1|202036.1|202186.8|202036.8|202188.8|202038.8|202183.6|202033.6|21
1634780680000|2021-10-21 01:44:40|202186.4|202036.4|202188.1|202038.1|202189.9|202039.9|202177.8|202027.8|21
1634780690000|2021-10-21 01:44:50|202188.6|202038.6|202188.6|202038.6|202189.9|202039.9|202187.4|202037.4|17
1634780700000|2021-10-21 01:45:00|202189.7|202039.7|202187.9|202037.9|202189.7|202039.7|202187.9|202037.9|23
1634780710000|2021-10-21 01:45:10|202182.3|202032.3|202189.4|202039.4|202190|202040|202182.3|202032.3|26
1634780720000|2021-10-21 01:45:20|202189.7|202039.7|202184.9|202034.9|202189.7|202039.7|202182.8|202032.8|25
1634780730000|2021-10-21 01:45:30|202178.5|202028.5|202181.3|202031.3|202183.1|202033.1|202178.4|202028.4|17
1634780740000|2021-10-21 01:45:40|202181.1|202031.1|202185.2|202035.2|202185.7|202035.7|202180.7|202030.7|16
1634780750000|2021-10-21 01:45:50|202184.7|202034.7|202191.1|202041.1|202192.8|202042.8|202184.7|202034.7|23
1634780760000|2021-10-21 01:46:00|202190.6|202040.6|202156.4|202006.4|202190.9|202040.9|202156.4|202006.4|22
1634780770000|2021-10-21 01:46:10|202160.8|202010.8|202165.6|202015.6|202169.9|202019.9|202160.8|202010.8|29
1634780780000|2021-10-21 01:46:20|202167.4|202017.4|202192.1|202042.1|202194.6|202044.6|202167.4|202017.4|29
1634780790000|2021-10-21 01:46:30|202190.7|202040.7|202186|202036|202191.4|202041.4|202184.7|202034.7|22
1634780800000|2021-10-21 01:46:40|202185.6|202035.6|202186.9|202036.9|202193.2|202043.2|202184.4|202034.4|20
1634780810000|2021-10-21 01:46:50|202185.4|202035.4|202192.4|202042.4|202192.4|202042.4|202185.4|202035.4|17
1634780820000|2021-10-21 01:47:00|202192.2|202042.2|202189.2|202039.2|202192.4|202042.4|202186.3|202036.3|18
1634780830000|2021-10-21 01:47:10|202185.5|202035.5|202181.5|202031.5|202190.3|202040.3|202181.5|202031.5|20
1634780840000|2021-10-21 01:47:20|202177.8|202027.8|202179.9|202029.9|202189|202039|202174.1|202024.1|22
1634780850000|2021-10-21 01:47:30|202179.5|202029.5|202181.6|202031.6|202183|202033|202178.1|202028.1|26
1634780860000|2021-10-21 01:47:40|202180.7|202030.7|202178.7|202028.7|202181.7|202031.7|202176.5|202026.5|11
1634780870000|2021-10-21 01:47:50|202177.9|202027.9|202178.1|202028.1|202181.4|202031.4|202177.4|202027.4|22
1634780880000|2021-10-21 01:48:00|202178.5|202028.5|202179.4|202029.4|202181.8|202031.8|202177.6|202027.6|22
1634780890000|2021-10-21 01:48:10|202179.6|202029.6|202181.3|202031.3|202187.5|202037.5|202173.5|202023.5|22
1634780900000|2021-10-21 01:48:20|202181.1|202031.1|202175.7|202025.7|202186.9|202036.9|202170.3|202020.3|19
1634780910000|2021-10-21 01:48:30|202178|202028|202178.8|202028.8|202182.3|202032.3|202178|202028|15
1634780920000|2021-10-21 01:48:40|202178.7|202028.7|202169.4|202019.4|202179.1|202029.1|202162.3|202012.3|31
1634780930000|2021-10-21 01:48:50|202168.9|202018.9|202169.8|202019.8|202173.4|202023.4|202165.9|202015.9|25
1634780940000|2021-10-21 01:49:00|202170.6|202020.6|202168.7|202018.7|202170.8|202020.8|202166.3|202016.3|29
1634780950000|2021-10-21 01:49:10|202168.2|202018.2|202182.5|202032.5|202184.3|202034.3|202168.2|202018.2|18
1634780960000|2021-10-21 01:49:20|202182.2|202032.2|202177.4|202027.4|202182.6|202032.6|202174.4|202024.4|29
1634780970000|2021-10-21 01:49:30|202176.7|202026.7|202175.6|202025.6|202176.8|202026.8|202174.7|202024.7|21
1634780980000|2021-10-21 01:49:40|202176.8|202026.8|202168.1|202018.1|202178.6|202028.6|202165.7|202015.7|23
1634780990000|2021-10-21 01:49:50|202167.8|202017.8|202167.5|202017.5|202168.8|202018.8|202163.8|202013.8|23
1634781000000|2021-10-21 01:50:00|202167.4|202017.4|202148.1|201998.1|202167.6|202017.6|202148.1|201998.1|16
1634781010000|2021-10-21 01:50:10|202137.9|201987.9|202152|202002|202154.3|202004.3|202137.9|201987.9|23
1634781020000|2021-10-21 01:50:20|202151|202001|202169.7|202019.7|202174.7|202024.7|202151|202001|25
1634781030000|2021-10-21 01:50:30|202170|202020|202162.8|202012.8|202170.2|202020.2|202161.1|202011.1|22
1634781040000|2021-10-21 01:50:40|202162.7|202012.7|202166.4|202016.4|202168|202018|202162.3|202012.3|18
1634781050000|2021-10-21 01:50:50|202166.2|202016.2|202163.3|202013.3|202167|202017|202158.8|202008.8|10
1634781060000|2021-10-21 01:51:00|202163.5|202013.5|202155.3|202005.3|202163.5|202013.5|202141.6|201991.6|24
1634781070000|2021-10-21 01:51:10|202155|202005|202149.3|201999.3|202156.1|202006.1|202142.2|201992.2|21
1634781080000|2021-10-21 01:51:20|202148.6|201998.6|202142.1|201992.1|202149.3|201999.3|202138.4|201988.4|20
1634781090000|2021-10-21 01:51:30|202144.1|201994.1|202142.3|201992.3|202147.7|201997.7|202140.6|201990.6|26
1634781100000|2021-10-21 01:51:40|202143.2|201993.2|202143.5|201993.5|202146.2|201996.2|202140.7|201990.7|18
1634781110000|2021-10-21 01:51:50|202144|201994|202145.3|201995.3|202154.8|202004.8|202142.2|201992.2|25
1634781120000|2021-10-21 01:52:00|202138.2|201988.2|202126|201976|202142.6|201992.6|202116.3|201966.3|27
1634781130000|2021-10-21 01:52:10|202126.2|201976.2|202140.6|201990.6|202144.5|201994.5|202126.2|201976.2|29
1634781140000|2021-10-21 01:52:20|202140.8|201990.8|202135.3|201985.3|202140.8|201990.8|202133.6|201983.6|24
1634781150000|2021-10-21 01:52:30|202135.1|201985.1|202137.2|201987.2|202139.5|201989.5|202134.6|201984.6|27
1634781160000|2021-10-21 01:52:40|202137.4|201987.4|202124.5|201974.5|202137.4|201987.4|202122.5|201972.5|23
1634781170000|2021-10-21 01:52:50|202126|201976|202124.6|201974.6|202127.5|201977.5|202122.4|201972.4|27
1634781180000|2021-10-21 01:53:00|202124.9|201974.9|202126.5|201976.5|202126.8|201976.8|202124.9|201974.9|22
1634781190000|2021-10-21 01:53:10|202126.4|201976.4|202128|201978|202128.9|201978.9|202125.8|201975.8|16
1634781200000|2021-10-21 01:53:20|202127.9|201977.9|202125|201975|202128.9|201978.9|202121.4|201971.4|18
1634781210000|2021-10-21 01:53:30|202124.9|201974.9|202131.1|201981.1|202131.2|201981.2|202124.9|201974.9|27
1634781220000|2021-10-21 01:53:40|202130.8|201980.8|202129.8|201979.8|202131.1|201981.1|202128.7|201978.7|20
1634781230000|2021-10-21 01:53:50|202130.2|201980.2|202127.9|201977.9|202130.7|201980.7|202124.6|201974.6|19
1634781240000|2021-10-21 01:54:00|202128.2|201978.2|202141|201991|202146.1|201996.1|202128.1|201978.1|26
1634781250000|2021-10-21 01:54:10|202138.6|201988.6|202132.5|201982.5|202143.6|201993.6|202132.5|201982.5|24
1634781260000|2021-10-21 01:54:20|202126|201976|202119.6|201969.6|202139.8|201989.8|202110.8|201960.8|24
1634781270000|2021-10-21 01:54:30|202120.5|201970.5|202132.5|201982.5|202134.2|201984.2|202120.5|201970.5|29
1634781280000|2021-10-21 01:54:40|202132.4|201982.4|202125.8|201975.8|202132.8|201982.8|202122.4|201972.4|17
1634781290000|2021-10-21 01:54:50|202125|201975|202130.3|201980.3|202130.4|201980.4|202125|201975|24
1634781300000|2021-10-21 01:55:00|202129.7|201979.7|202133.1|201983.1|202144.3|201994.3|202129.5|201979.5|23
1634781310000|2021-10-21 01:55:10|202133.5|201983.5|202143.2|201993.2|202144.7|201994.7|202133.5|201983.5|31
1634781320000|2021-10-21 01:55:20|202143|201993|202136.1|201986.1|202146|201996|202135.5|201985.5|17
1634781330000|2021-10-21 01:55:30|202136.2|201986.2|202138.9|201988.9|202142.3|201992.3|202136.2|201986.2|25
1634781340000|2021-10-21 01:55:40|202140.1|201990.1|202126.1|201976.1|202140.4|201990.4|202121.6|201971.6|29
1634781350000|2021-10-21 01:55:50|202125.6|201975.6|202125.6|201975.6|202125.6|201975.6|202124.1|201974.1|17
1634781360000|2021-10-21 01:56:00|202125.9|201975.9|202131.4|201981.4|202131.6|201981.6|202123.3|201973.3|30
1634781370000|2021-10-21 01:56:10|202130.8|201980.8|202123.9|201973.9|202131|201981|202123.4|201973.4|24
1634781380000|2021-10-21 01:56:20|202125.9|201975.9|202125.1|201975.1|202126.9|201976.9|202122.2|201972.2|20
1634781390000|2021-10-21 01:56:30|202125.3|201975.3|202128.6|201978.6|202128.9|201978.9|202124.3|201974.3|20
1634781400000|2021-10-21 01:56:40|202127.7|201977.7|202142.1|201992.1|202147.4|201997.4|202127|201977|17
1634781410000|2021-10-21 01:56:50|202142.5|201992.5|202138.7|201988.7|202142.9|201992.9|202135|201985|20
1634781420000|2021-10-21 01:57:00|202140.5|201990.5|202138|201988|202145.6|201995.6|202132.3|201982.3|25
1634781430000|2021-10-21 01:57:10|202137.1|201987.1|202140|201990|202141.1|201991.1|202133.9|201983.9|22
1634781440000|2021-10-21 01:57:20|202140.2|201990.2|202143.9|201993.9|202144.6|201994.6|202140.2|201990.2|23
1634781450000|2021-10-21 01:57:30|202143.7|201993.7|202147.7|201997.7|202147.7|201997.7|202139.6|201989.6|18
1634781460000|2021-10-21 01:57:40|202147.8|201997.8|202139.1|201989.1|202151.2|202001.2|202136.9|201986.9|17
1634781470000|2021-10-21 01:57:50|202137.8|201987.8|202143.3|201993.3|202143.3|201993.3|202137.6|201987.6|29
1634781480000|2021-10-21 01:58:00|202143.4|201993.4|202120.8|201970.8|202143.8|201993.8|202118.5|201968.5|25
1634781490000|2021-10-21 01:58:10|202122.1|201972.1|202113.2|201963.2|202122.1|201972.1|202113.2|201963.2|15
1634781500000|2021-10-21 01:58:20|202113|201963|202147|201997|202150|202000|202113|201963|25
1634781510000|2021-10-21 01:58:30|202148.2|201998.2|202127.1|201977.1|202148.2|201998.2|202112.8|201962.8|25
1634781520000|2021-10-21 01:58:40|202113.2|201963.2|202131.9|201981.9|202138.2|201988.2|202113.2|201963.2|32
1634781530000|2021-10-21 01:58:50|202137|201987|202130.6|201980.6|202141.4|201991.4|202125.6|201975.6|33
1634781540000|2021-10-21 01:59:00|202130.5|201980.5|202132.2|201982.2|202135.5|201985.5|202126.7|201976.7|29
1634781550000|2021-10-21 01:59:10|202131.9|201981.9|202146.1|201996.1|202148.3|201998.3|202131.9|201981.9|22
1634781560000|2021-10-21 01:59:20|202145.1|201995.1|202140.5|201990.5|202145.3|201995.3|202135.5|201985.5|29
1634781570000|2021-10-21 01:59:30|202140.6|201990.6|202138.4|201988.4|202147.5|201997.5|202136.7|201986.7|26
1634781580000|2021-10-21 01:59:40|202137.5|201987.5|202135.3|201985.3|202142.5|201992.5|202135.3|201985.3|28
1634781590000|2021-10-21 01:59:50|202136.3|201986.3|202133.8|201983.8|202141.7|201991.7|202133.8|201983.8|21
1634781600000|2021-10-21 02:00:00|202127.9|201977.9|202143|201993|202144.2|201994.2|202124|201974|30
1634781610000|2021-10-21 02:00:10|202142.1|201992.1|202145|201995|202145.1|201995.1|202136.5|201986.5|25
1634781620000|2021-10-21 02:00:20|202139.3|201989.3|202150.6|202000.6|202150.9|202000.9|202139.1|201989.1|24
1634781630000|2021-10-21 02:00:30|202150|202000|202148.4|201998.4|202150.7|202000.7|202148.4|201998.4|16
1634781640000|2021-10-21 02:00:40|202145.4|201995.4|202144.4|201994.4|202145.4|201995.4|202141.4|201991.4|14
1634781650000|2021-10-21 02:00:50|202144.7|201994.7|202145.5|201995.5|202146.5|201996.5|202144.5|201994.5|9
1634781660000|2021-10-21 02:01:00|202148.8|201998.8|202144.6|201994.6|202149.2|201999.2|202142|201992|13
1634781670000|2021-10-21 02:01:10|202144.5|201994.5|202150|202000|202150|202000|202144.5|201994.5|12
1634781680000|2021-10-21 02:01:20|202149.7|201999.7|202150.3|202000.3|202150.3|202000.3|202148.7|201998.7|16
1634781690000|2021-10-21 02:01:30|202150.5|202000.5|202134.5|201984.5|202151.5|202001.5|202131|201981|20
1634781700000|2021-10-21 02:01:40|202136.7|201986.7|202137|201987|202137.3|201987.3|202132.6|201982.6|19
1634781710000|2021-10-21 02:01:50|202136.5|201986.5|202119.5|201969.5|202139.5|201989.5|202110.1|201960.1|31
1634781720000|2021-10-21 02:02:00|202117.7|201967.7|202112.1|201962.1|202126.3|201976.3|202109|201959|27
1634781730000|2021-10-21 02:02:10|202112.6|201962.6|202113.9|201963.9|202115.2|201965.2|202111.3|201961.3|17
1634781740000|2021-10-21 02:02:20|202114.5|201964.5|202107.7|201957.7|202114.5|201964.5|202106.4|201956.4|16
1634781750000|2021-10-21 02:02:30|202108.6|201958.6|202111.3|201961.3|202112.1|201962.1|202108.4|201958.4|16
1634781760000|2021-10-21 02:02:40|202111.6|201961.6|202114.6|201964.6|202114.8|201964.8|202111.6|201961.6|11
1634781770000|2021-10-21 02:02:50|202114.3|201964.3|202108|201958|202114.9|201964.9|202105.6|201955.6|14
1634781780000|2021-10-21 02:03:00|202109.1|201959.1|202103|201953|202109.1|201959.1|202102|201952|16
1634781790000|2021-10-21 02:03:10|202104.3|201954.3|202105.8|201955.8|202107.9|201957.9|202102.3|201952.3|17
1634781800000|2021-10-21 02:03:20|202108.2|201958.2|202117.8|201967.8|202117.8|201967.8|202103.2|201953.2|18
1634781810000|2021-10-21 02:03:30|202117.3|201967.3|202119|201969|202123.5|201973.5|202116.7|201966.7|19
1634781820000|2021-10-21 02:03:40|202119.1|201969.1|202121|201971|202121|201971|202112.1|201962.1|21
1634781830000|2021-10-21 02:03:50|202120|201970|202122.4|201972.4|202122.6|201972.6|202118.9|201968.9|14
1634781840000|2021-10-21 02:04:00|202123.2|201973.2|202131.3|201981.3|202141.8|201991.8|202117.8|201967.8|22
1634781850000|2021-10-21 02:04:10|202135.1|201985.1|202135.3|201985.3|202138.3|201988.3|202133.9|201983.9|14
1634781860000|2021-10-21 02:04:20|202132.7|201982.7|202134.8|201984.8|202137.1|201987.1|202129.3|201979.3|22
1634781870000|2021-10-21 02:04:30|202135.6|201985.6|202125.6|201975.6|202138.2|201988.2|202125.6|201975.6|20
1634781880000|2021-10-21 02:04:40|202128.2|201978.2|202135.1|201985.1|202136|201986|202128.1|201978.1|20
1634781890000|2021-10-21 02:04:50|202133.8|201983.8|202136.4|201986.4|202136.4|201986.4|202129.1|201979.1|13
1634781900000|2021-10-21 02:05:00|202134.4|201984.4|202122.5|201972.5|202138.1|201988.1|202120.7|201970.7|28
1634781910000|2021-10-21 02:05:10|202123|201973|202123.5|201973.5|202125.1|201975.1|202120.5|201970.5|25
1634781920000|2021-10-21 02:05:20|202124.1|201974.1|202125.1|201975.1|202125.3|201975.3|202121.5|201971.5|23
1634781930000|2021-10-21 02:05:30|202124.9|201974.9|202125.1|201975.1|202127.2|201977.2|202124.6|201974.6|21
1634781940000|2021-10-21 02:05:40|202125.5|201975.5|202121|201971|202125.5|201975.5|202117.3|201967.3|21
1634781950000|2021-10-21 02:05:50|202120.5|201970.5|202121.2|201971.2|202122.8|201972.8|202120.3|201970.3|17
1634781960000|2021-10-21 02:06:00|202121.3|201971.3|202104.8|201954.8|202122.3|201972.3|202104.8|201954.8|19
1634781970000|2021-10-21 02:06:10|202106.2|201956.2|202116.7|201966.7|202116.7|201966.7|202103.5|201953.5|17
1634781980000|2021-10-21 02:06:20|202117.3|201967.3|202104.4|201954.4|202117.3|201967.3|202099|201949|25
1634781990000|2021-10-21 02:06:30|202103.4|201953.4|202108.7|201958.7|202111.4|201961.4|202099.3|201949.3|30
1634782000000|2021-10-21 02:06:40|202108.1|201958.1|202113.2|201963.2|202113.2|201963.2|202106.9|201956.9|26
1634782010000|2021-10-21 02:06:50|202114.3|201964.3|202111.8|201961.8|202114.3|201964.3|202111.7|201961.7|15
1634782020000|2021-10-21 02:07:00|202111.5|201961.5|202112.5|201962.5|202114.4|201964.4|202111.5|201961.5|11
1634782030000|2021-10-21 02:07:10|202112.2|201962.2|202105.6|201955.6|202112.2|201962.2|202105.6|201955.6|15
1634782040000|2021-10-21 02:07:20|202105.4|201955.4|202107.3|201957.3|202109.1|201959.1|202103|201953|16
1634782050000|2021-10-21 02:07:30|202106.7|201956.7|202106.9|201956.9|202108.4|201958.4|202102.5|201952.5|14
1634782060000|2021-10-21 02:07:40|202108.3|201958.3|202111.9|201961.9|202111.9|201961.9|202105.2|201955.2|12
1634782070000|2021-10-21 02:07:50|202111.8|201961.8|202107.8|201957.8|202114|201964|202104.6|201954.6|22
1634782080000|2021-10-21 02:08:00|202107.9|201957.9|202106.1|201956.1|202111.3|201961.3|202106.1|201956.1|18
1634782090000|2021-10-21 02:08:10|202105.9|201955.9|202106.8|201956.8|202109.4|201959.4|202102.5|201952.5|25
1634782100000|2021-10-21 02:08:20|202106.3|201956.3|202103.8|201953.8|202107.1|201957.1|202102.5|201952.5|21
1634782110000|2021-10-21 02:08:30|202104|201954|202109.6|201959.6|202109.6|201959.6|202103.9|201953.9|15
1634782120000|2021-10-21 02:08:40|202109.4|201959.4|202110.5|201960.5|202110.5|201960.5|202099.9|201949.9|24
1634782130000|2021-10-21 02:08:50|202110.9|201960.9|202108.1|201958.1|202116.5|201966.5|202101.1|201951.1|20
1634782140000|2021-10-21 02:09:00|202109|201959|202102.3|201952.3|202116|201966|202102.3|201952.3|30
1634782150000|2021-10-21 02:09:10|202099.3|201949.3|202113.3|201963.3|202115.3|201965.3|202088.5|201938.5|25
1634782160000|2021-10-21 02:09:20|202112.8|201962.8|202106.2|201956.2|202113|201963|202103.4|201953.4|17
1634782170000|2021-10-21 02:09:30|202105.4|201955.4|202107.4|201957.4|202110.3|201960.3|202100.4|201950.4|24
1634782180000|2021-10-21 02:09:40|202105.4|201955.4|202102.7|201952.7|202105.4|201955.4|202097.3|201947.3|28
1634782190000|2021-10-21 02:09:50|202102.9|201952.9|202102.3|201952.3|202104.6|201954.6|202102.2|201952.2|21
1634782200000|2021-10-21 02:10:00|202098.4|201948.4|202100.9|201950.9|202101.2|201951.2|202098.4|201948.4|21
1634782210000|2021-10-21 02:10:10|202102.2|201952.2|202097.4|201947.4|202104.2|201954.2|202088.4|201938.4|31
1634782220000|2021-10-21 02:10:20|202097.9|201947.9|202100.1|201950.1|202100.1|201950.1|202097.3|201947.3|22
1634782230000|2021-10-21 02:10:30|202099|201949|202101.5|201951.5|202106.9|201956.9|202097.9|201947.9|24
1634782240000|2021-10-21 02:10:40|202110.8|201960.8|202108.8|201958.8|202113|201963|202108.4|201958.4|17
1634782250000|2021-10-21 02:10:50|202101|201951|202105.6|201955.6|202109.8|201959.8|202101|201951|24
1634782260000|2021-10-21 02:11:00|202108.2|201958.2|202101.7|201951.7|202108.7|201958.7|202100.8|201950.8|29
1634782270000|2021-10-21 02:11:10|202102.9|201952.9|202103.7|201953.7|202103.8|201953.8|202101.1|201951.1|20
1634782280000|2021-10-21 02:11:20|202103.6|201953.6|202107.2|201957.2|202110.2|201960.2|202102.4|201952.4|23
1634782290000|2021-10-21 02:11:30|202105|201955|202102.4|201952.4|202111.2|201961.2|202102|201952|26
1634782300000|2021-10-21 02:11:40|202103.8|201953.8|202105.9|201955.9|202106.9|201956.9|202099.1|201949.1|16
1634782310000|2021-10-21 02:11:50|202106.1|201956.1|202101.6|201951.6|202107.5|201957.5|202101.6|201951.6|10
1634782320000|2021-10-21 02:12:00|202101.4|201951.4|202113.6|201963.6|202114.3|201964.3|202101.4|201951.4|17
1634782330000|2021-10-21 02:12:10|202115.6|201965.6|202118|201968|202126.4|201976.4|202115.6|201965.6|17
1634782340000|2021-10-21 02:12:20|202117|201967|202118.2|201968.2|202118.8|201968.8|202117|201967|15
1634782350000|2021-10-21 02:12:30|202118.1|201968.1|202114.8|201964.8|202121.4|201971.4|202114.8|201964.8|9
1634782360000|2021-10-21 02:12:40|202115|201965|202114.3|201964.3|202116.5|201966.5|202113.8|201963.8|14
1634782370000|2021-10-21 02:12:50|202116.3|201966.3|202118.5|201968.5|202119.4|201969.4|202116.3|201966.3|13
1634782380000|2021-10-21 02:13:00|202112.9|201962.9|202101.6|201951.6|202112.9|201962.9|202101.5|201951.5|28
1634782390000|2021-10-21 02:13:10|202101.8|201951.8|202082.6|201932.6|202101.8|201951.8|202069.9|201919.9|30
1634782400000|2021-10-21 02:13:20|202079.7|201929.7|202080.5|201930.5|202082.7|201932.7|202079.3|201929.3|24
1634782410000|2021-10-21 02:13:30|202081.5|201931.5|202106.9|201956.9|202107.2|201957.2|202081.5|201931.5|28
1634782420000|2021-10-21 02:13:40|202106.2|201956.2|202103.4|201953.4|202106.7|201956.7|202101.6|201951.6|20
1634782430000|2021-10-21 02:13:50|202103.6|201953.6|202102.8|201952.8|202104.9|201954.9|202100.6|201950.6|17
1634782440000|2021-10-21 02:14:00|202102.5|201952.5|202103.1|201953.1|202104.5|201954.5|202093.3|201943.3|24
1634782450000|2021-10-21 02:14:10|202103.7|201953.7|202104.8|201954.8|202105.9|201955.9|202101.8|201951.8|20
1634782460000|2021-10-21 02:14:20|202105.6|201955.6|202106.2|201956.2|202107.5|201957.5|202102.2|201952.2|22
1634782470000|2021-10-21 02:14:30|202106.3|201956.3|202106.6|201956.6|202106.7|201956.7|202095.3|201945.3|25
1634782480000|2021-10-21 02:14:40|202106.3|201956.3|202106.9|201956.9|202118|201968|202102|201952|27
1634782490000|2021-10-21 02:14:50|202107.7|201957.7|202109.2|201959.2|202110|201960|202103.6|201953.6|26
1634782500000|2021-10-21 02:15:00|202107.6|201957.6|202115.8|201965.8|202118.1|201968.1|202107.6|201957.6|32
1634782510000|2021-10-21 02:15:10|202116.1|201966.1|202113.9|201963.9|202120.8|201970.8|202113.3|201963.3|31
1634782520000|2021-10-21 02:15:20|202113.5|201963.5|202110.4|201960.4|202115|201965|202109.6|201959.6|22
1634782530000|2021-10-21 02:15:30|202111.6|201961.6|202113.1|201963.1|202115.4|201965.4|202111.1|201961.1|14
1634782540000|2021-10-21 02:15:40|202112.1|201962.1|202119.4|201969.4|202119.4|201969.4|202112.1|201962.1|26
1634782550000|2021-10-21 02:15:50|202120.1|201970.1|202120.7|201970.7|202121.1|201971.1|202113.5|201963.5|22
1634782560000|2021-10-21 02:16:00|202120.5|201970.5|202108.9|201958.9|202120.5|201970.5|202108.9|201958.9|25
1634782570000|2021-10-21 02:16:10|202110|201960|202108.6|201958.6|202113.5|201963.5|202106.9|201956.9|25
1634782580000|2021-10-21 02:16:20|202109|201959|202109.3|201959.3|202112.2|201962.2|202100.9|201950.9|21
1634782590000|2021-10-21 02:16:30|202109.9|201959.9|202113.4|201963.4|202114.4|201964.4|202099.4|201949.4|22
1634782600000|2021-10-21 02:16:40|202113.1|201963.1|202111.3|201961.3|202116.4|201966.4|202104.6|201954.6|20
1634782610000|2021-10-21 02:16:50|202113.4|201963.4|202114.9|201964.9|202118.5|201968.5|202113.4|201963.4|22
1634782620000|2021-10-21 02:17:00|202115.3|201965.3|202116.8|201966.8|202117.3|201967.3|202115.3|201965.3|11
1634782630000|2021-10-21 02:17:10|202116.6|201966.6|202106.2|201956.2|202116.6|201966.6|202104|201954|26
1634782640000|2021-10-21 02:17:20|202107.1|201957.1|202111.4|201961.4|202111.4|201961.4|202105.6|201955.6|14
1634782650000|2021-10-21 02:17:30|202111.2|201961.2|202104.7|201954.7|202112|201962|202103.1|201953.1|25
1634782660000|2021-10-21 02:17:40|202105.5|201955.5|202096.7|201946.7|202105.5|201955.5|202094.2|201944.2|22
1634782670000|2021-10-21 02:17:50|202097.7|201947.7|202107.5|201957.5|202108.3|201958.3|202097.7|201947.7|20
1634782680000|2021-10-21 02:18:00|202107.6|201957.6|202110.1|201960.1|202110.3|201960.3|202107.3|201957.3|17
1634782690000|2021-10-21 02:18:10|202110.6|201960.6|202112.8|201962.8|202117.1|201967.1|202110.6|201960.6|23
1634782700000|2021-10-21 02:18:20|202111.9|201961.9|202117.9|201967.9|202119.2|201969.2|202111.9|201961.9|18
1634782710000|2021-10-21 02:18:30|202115.9|201965.9|202116.6|201966.6|202118.1|201968.1|202111.9|201961.9|23
1634782720000|2021-10-21 02:18:40|202115|201965|202118.2|201968.2|202118.2|201968.2|202115|201965|16
1634782730000|2021-10-21 02:18:50|202118.5|201968.5|202122.2|201972.2|202122.6|201972.6|202116.7|201966.7|22
1634782740000|2021-10-21 02:19:00|202121.2|201971.2|202108.9|201958.9|202121.2|201971.2|202108.1|201958.1|19
1634782750000|2021-10-21 02:19:10|202109.8|201959.8|202110.6|201960.6|202113.3|201963.3|202105.1|201955.1|20
1634782760000|2021-10-21 02:19:20|202107.4|201957.4|202107.6|201957.6|202109.4|201959.4|202104.8|201954.8|20
1634782770000|2021-10-21 02:19:30|202108.7|201958.7|202133.3|201983.3|202133.3|201983.3|202105.2|201955.2|21
1634782780000|2021-10-21 02:19:40|202133.7|201983.7|202133.5|201983.5|202137|201987|202125.5|201975.5|28
1634782790000|2021-10-21 02:19:50|202132.6|201982.6|202131|201981|202134.2|201984.2|202128|201978|30
1634782800000|2021-10-21 02:20:00|202130|201980|202127.1|201977.1|202130|201980|202127.1|201977.1|25
1634782810000|2021-10-21 02:20:10|202127.6|201977.6|202125.8|201975.8|202127.6|201977.6|202124.8|201974.8|24
1634782820000|2021-10-21 02:20:20|202125.7|201975.7|202129.1|201979.1|202130.1|201980.1|202125.1|201975.1|24
1634782830000|2021-10-21 02:20:30|202128.8|201978.8|202128.7|201978.7|202130.7|201980.7|202124.5|201974.5|28
1634782840000|2021-10-21 02:20:40|202128.2|201978.2|202114.7|201964.7|202128.2|201978.2|202103.6|201953.6|24
1634782850000|2021-10-21 02:20:50|202108.9|201958.9|202115.2|201965.2|202116.3|201966.3|202108.9|201958.9|13
1634782860000|2021-10-21 02:21:00|202109.5|201959.5|202131.5|201981.5|202131.5|201981.5|202109.5|201959.5|17
1634782870000|2021-10-21 02:21:10|202130.1|201980.1|202129.6|201979.6|202132.8|201982.8|202128.3|201978.3|24
1634782880000|2021-10-21 02:21:20|202131.1|201981.1|202127.6|201977.6|202131.3|201981.3|202126|201976|17
1634782890000|2021-10-21 02:21:30|202129|201979|202129.6|201979.6|202129.9|201979.9|202128.4|201978.4|19
1634782900000|2021-10-21 02:21:40|202129.8|201979.8|202128.9|201978.9|202130.3|201980.3|202128.8|201978.8|12
1634782910000|2021-10-21 02:21:50|202128.7|201978.7|202126.7|201976.7|202128.7|201978.7|202126.7|201976.7|11
1634782920000|2021-10-21 02:22:00|202125.8|201975.8|202126|201976|202126.6|201976.6|202120.5|201970.5|20
1634782930000|2021-10-21 02:22:10|202126.2|201976.2|202128.4|201978.4|202129.6|201979.6|202125.8|201975.8|16
1634782940000|2021-10-21 02:22:20|202128.2|201978.2|202123.1|201973.1|202128.2|201978.2|202110.8|201960.8|16
1634782950000|2021-10-21 02:22:30|202123.4|201973.4|202132|201982|202132|201982|202113.5|201963.5|25
1634782960000|2021-10-21 02:22:40|202131.1|201981.1|202120.6|201970.6|202131.1|201981.1|202120.6|201970.6|22
1634782970000|2021-10-21 02:22:50|202121.3|201971.3|202123.5|201973.5|202126.4|201976.4|202120.6|201970.6|24
1634782980000|2021-10-21 02:23:00|202123.3|201973.3|202123.7|201973.7|202124.7|201974.7|202123.2|201973.2|12
1634782990000|2021-10-21 02:23:10|202123.8|201973.8|202121.8|201971.8|202125.5|201975.5|202121.8|201971.8|12
1634783000000|2021-10-21 02:23:20|202120.9|201970.9|202124.3|201974.3|202125.1|201975.1|202120.9|201970.9|9
1634783010000|2021-10-21 02:23:30|202125|201975|202110.8|201960.8|202125.9|201975.9|202110.8|201960.8|19
1634783020000|2021-10-21 02:23:40|202100.3|201950.3|202109.4|201959.4|202112.6|201962.6|202098|201948|29
1634783030000|2021-10-21 02:23:50|202111.5|201961.5|202111.7|201961.7|202113.5|201963.5|202104.4|201954.4|24
1634783040000|2021-10-21 02:24:00|202110.8|201960.8|202111.3|201961.3|202115.7|201965.7|202107.3|201957.3|22
1634783050000|2021-10-21 02:24:10|202110.8|201960.8|202114.3|201964.3|202114.4|201964.4|202110.6|201960.6|19
1634783060000|2021-10-21 02:24:20|202114.1|201964.1|202109.8|201959.8|202114.1|201964.1|202105.8|201955.8|22
1634783070000|2021-10-21 02:24:30|202110.4|201960.4|202109.4|201959.4|202112.5|201962.5|202109.4|201959.4|19
1634783080000|2021-10-21 02:24:40|202109.6|201959.6|202103.3|201953.3|202109.6|201959.6|202101.7|201951.7|19
1634783090000|2021-10-21 02:24:50|202104.3|201954.3|202099.5|201949.5|202106.7|201956.7|202092.3|201942.3|19
1634783100000|2021-10-21 02:25:00|202100.7|201950.7|202101.2|201951.2|202103.4|201953.4|202095.9|201945.9|19
1634783110000|2021-10-21 02:25:10|202100.6|201950.6|202102|201952|202102.5|201952.5|202099.3|201949.3|12
1634783120000|2021-10-21 02:25:20|202101.1|201951.1|202104.3|201954.3|202107|201957|202101.1|201951.1|15
1634783130000|2021-10-21 02:25:30|202104.5|201954.5|202107.6|201957.6|202107.6|201957.6|202102.9|201952.9|11
1634783140000|2021-10-21 02:25:40|202105.7|201955.7|202108.1|201958.1|202109.8|201959.8|202105.1|201955.1|14
1634783150000|2021-10-21 02:25:50|202108.4|201958.4|202103.9|201953.9|202108.8|201958.8|202102.2|201952.2|14
1634783160000|2021-10-21 02:26:00|202103.7|201953.7|202111.8|201961.8|202112.9|201962.9|202103.1|201953.1|12
1634783170000|2021-10-21 02:26:10|202112.5|201962.5|202102.4|201952.4|202112.8|201962.8|202102.4|201952.4|18
1634783180000|2021-10-21 02:26:20|202103.2|201953.2|202105.3|201955.3|202106.7|201956.7|202092.5|201942.5|24
1634783190000|2021-10-21 02:26:30|202105.8|201955.8|202087.8|201937.8|202107.4|201957.4|202082|201932|17
1634783200000|2021-10-21 02:26:40|202088.2|201938.2|202099.9|201949.9|202103.3|201953.3|202083.6|201933.6|21
1634783210000|2021-10-21 02:26:50|202100|201950|202099.3|201949.3|202102.2|201952.2|202098.2|201948.2|14
1634783220000|2021-10-21 02:27:00|202099.2|201949.2|202099.6|201949.6|202100.3|201950.3|202098.8|201948.8|17
1634783230000|2021-10-21 02:27:10|202099.4|201949.4|202097.4|201947.4|202099.4|201949.4|202093.4|201943.4|8
1634783240000|2021-10-21 02:27:20|202096.8|201946.8|202088.7|201938.7|202097.3|201947.3|202084.3|201934.3|21
1634783250000|2021-10-21 02:27:30|202088.8|201938.8|202087.4|201937.4|202088.8|201938.8|202086.8|201936.8|13
1634783260000|2021-10-21 02:27:40|202087.3|201937.3|202082.9|201932.9|202087.3|201937.3|202081|201931|11
1634783270000|2021-10-21 02:27:50|202083|201933|202085.6|201935.6|202085.6|201935.6|202075.1|201925.1|13
1634783280000|2021-10-21 02:28:00|202085|201935|202084.9|201934.9|202087.5|201937.5|202084.9|201934.9|13
1634783290000|2021-10-21 02:28:10|202084.7|201934.7|202092.9|201942.9|202098.7|201948.7|202081|201931|17
1634783300000|2021-10-21 02:28:20|202093.4|201943.4|202098.2|201948.2|202098.4|201948.4|202093.4|201943.4|19
1634783310000|2021-10-21 02:28:30|202098.4|201948.4|202093.7|201943.7|202098.8|201948.8|202089|201939|25
1634783320000|2021-10-21 02:28:40|202093.9|201943.9|202096.1|201946.1|202096.9|201946.9|202093.7|201943.7|22
1634783330000|2021-10-21 02:28:50|202095.2|201945.2|202091.4|201941.4|202096.1|201946.1|202089.4|201939.4|25
1634783340000|2021-10-21 02:29:00|202091.5|201941.5|202085.6|201935.6|202094.7|201944.7|202085.4|201935.4|19
1634783350000|2021-10-21 02:29:10|202086.7|201936.7|202087.4|201937.4|202088.1|201938.1|202083|201933|29
1634783360000|2021-10-21 02:29:20|202088.9|201938.9|202084.8|201934.8|202088.9|201938.9|202082.5|201932.5|21
1634783370000|2021-10-21 02:29:30|202084.2|201934.2|202096.7|201946.7|202096.7|201946.7|202082.8|201932.8|33
1634783380000|2021-10-21 02:29:40|202096.3|201946.3|202092.1|201942.1|202097.2|201947.2|202092.1|201942.1|21
1634783390000|2021-10-21 02:29:50|202091.6|201941.6|202093.9|201943.9|202094.5|201944.5|202091.6|201941.6|20
1634783400000|2021-10-21 02:30:00|202092.6|201942.6|202099.5|201949.5|202106.4|201956.4|202092.6|201942.6|29
1634783410000|2021-10-21 02:30:10|202099.7|201949.7|202089.6|201939.6|202099.7|201949.7|202083|201933|24
1634783420000|2021-10-21 02:30:20|202089.8|201939.8|202088.1|201938.1|202089.8|201939.8|202084.7|201934.7|18
1634783430000|2021-10-21 02:30:30|202089.2|201939.2|202084.5|201934.5|202089.2|201939.2|202082.7|201932.7|21
1634783440000|2021-10-21 02:30:40|202084.1|201934.1|202084.6|201934.6|202086.5|201936.5|202084|201934|17
1634783450000|2021-10-21 02:30:50|202085.5|201935.5|202087.3|201937.3|202087.3|201937.3|202075.1|201925.1|22
1634783460000|2021-10-21 02:31:00|202087.9|201937.9|202086.9|201936.9|202088.2|201938.2|202074.6|201924.6|13
1634783470000|2021-10-21 02:31:10|202085.8|201935.8|202101.4|201951.4|202104.3|201954.3|202079.5|201929.5|18
1634783480000|2021-10-21 02:31:20|202101.6|201951.6|202101.5|201951.5|202102.4|201952.4|202099.9|201949.9|17
1634783490000|2021-10-21 02:31:30|202101.6|201951.6|202102.2|201952.2|202103|201953|202101|201951|15
1634783500000|2021-10-21 02:31:40|202102.4|201952.4|202098.8|201948.8|202102.6|201952.6|202097.3|201947.3|19
1634783510000|2021-10-21 02:31:50|202100.1|201950.1|202100.4|201950.4|202102.9|201952.9|202099.4|201949.4|24
1634783520000|2021-10-21 02:32:00|202100.8|201950.8|202099.8|201949.8|202101.2|201951.2|202095|201945|10
1634783530000|2021-10-21 02:32:10|202099.9|201949.9|202091.2|201941.2|202101.3|201951.3|202081.9|201931.9|18
1634783540000|2021-10-21 02:32:20|202091.6|201941.6|202092.7|201942.7|202097.7|201947.7|202089.9|201939.9|20
1634783550000|2021-10-21 02:32:30|202093.3|201943.3|202089.1|201939.1|202094.1|201944.1|202087.2|201937.2|12
1634783560000|2021-10-21 02:32:40|202089.5|201939.5|202099.4|201949.4|202099.4|201949.4|202089.5|201939.5|12
1634783570000|2021-10-21 02:32:50|202098.6|201948.6|202100.3|201950.3|202107.9|201957.9|202097.4|201947.4|22
1634783580000|2021-10-21 02:33:00|202101|201951|202102.1|201952.1|202102.2|201952.2|202100.3|201950.3|19
1634783590000|2021-10-21 02:33:10|202101.8|201951.8|202098.6|201948.6|202101.8|201951.8|202097.8|201947.8|8
1634783600000|2021-10-21 02:33:20|202099.4|201949.4|202101.6|201951.6|202101.8|201951.8|202099.2|201949.2|12
1634783610000|2021-10-21 02:33:30|202101.3|201951.3|202102.5|201952.5|202102.8|201952.8|202099|201949|10
1634783620000|2021-10-21 02:33:40|202103.8|201953.8|202076.7|201926.7|202112.3|201962.3|202076.7|201926.7|26
1634783630000|2021-10-21 02:33:50|202081.1|201931.1|202089.1|201939.1|202089.1|201939.1|202077.2|201927.2|20
1634783640000|2021-10-21 02:34:00|202088.2|201938.2|202090|201940|202090.2|201940.2|202085.9|201935.9|20
1634783650000|2021-10-21 02:34:10|202088.9|201938.9|202090.6|201940.6|202096.4|201946.4|202088.1|201938.1|11
1634783660000|2021-10-21 02:34:20|202091.4|201941.4|202100.6|201950.6|202104|201954|202091.4|201941.4|23
1634783670000|2021-10-21 02:34:30|202101.5|201951.5|202099.8|201949.8|202101.9|201951.9|202099.8|201949.8|15
1634783680000|2021-10-21 02:34:40|202098.3|201948.3|202100|201950|202100|201950|202097.9|201947.9|15
1634783690000|2021-10-21 02:34:50|202096.2|201946.2|202097.1|201947.1|202097.4|201947.4|202092.3|201942.3|18
1634783700000|2021-10-21 02:35:00|202095.8|201945.8|202096.8|201946.8|202097.5|201947.5|202095.8|201945.8|21
1634783710000|2021-10-21 02:35:10|202103.3|201953.3|202095.6|201945.6|202103.3|201953.3|202094.9|201944.9|14
1634783720000|2021-10-21 02:35:20|202097.1|201947.1|202089.4|201939.4|202098|201948|202087.7|201937.7|25
1634783730000|2021-10-21 02:35:30|202088.3|201938.3|202091.1|201941.1|202091.1|201941.1|202088.2|201938.2|14
1634783740000|2021-10-21 02:35:40|202089.7|201939.7|202089.2|201939.2|202090.8|201940.8|202078.9|201928.9|19
1634783750000|2021-10-21 02:35:50|202091.7|201941.7|202098.5|201948.5|202104.4|201954.4|202089|201939|31
1634783760000|2021-10-21 02:36:00|202098.7|201948.7|202101.2|201951.2|202101.2|201951.2|202097.9|201947.9|23
1634783770000|2021-10-21 02:36:10|202101.6|201951.6|202095.8|201945.8|202101.8|201951.8|202094.8|201944.8|14
1634783780000|2021-10-21 02:36:20|202095.9|201945.9|202097.3|201947.3|202097.3|201947.3|202094.5|201944.5|20
1634783790000|2021-10-21 02:36:30|202097|201947|202098.3|201948.3|202098.3|201948.3|202094.2|201944.2|19
1634783800000|2021-10-21 02:36:40|202091.1|201941.1|202092.8|201942.8|202096.4|201946.4|202088.8|201938.8|25
1634783810000|2021-10-21 02:36:50|202094.6|201944.6|202094.1|201944.1|202094.6|201944.6|202088.5|201938.5|23
1634783820000|2021-10-21 02:37:00|202094.2|201944.2|202088.1|201938.1|202094.8|201944.8|202088.1|201938.1|21
1634783830000|2021-10-21 02:37:10|202090.1|201940.1|202092.2|201942.2|202092.2|201942.2|202089.3|201939.3|22
1634783840000|2021-10-21 02:37:20|202092.1|201942.1|202090.6|201940.6|202092.1|201942.1|202085.3|201935.3|12
1634783850000|2021-10-21 02:37:30|202090.8|201940.8|202089.2|201939.2|202091.3|201941.3|202087.3|201937.3|10
1634783860000|2021-10-21 02:37:40|202088.5|201938.5|202090.9|201940.9|202092.2|201942.2|202087.6|201937.6|14
1634783870000|2021-10-21 02:37:50|202091.3|201941.3|202091.6|201941.6|202093.6|201943.6|202088.6|201938.6|15
1634783880000|2021-10-21 02:38:00|202091.7|201941.7|202092.2|201942.2|202093.6|201943.6|202091.7|201941.7|12
1634783890000|2021-10-21 02:38:10|202091.6|201941.6|202088.9|201938.9|202093|201943|202086.9|201936.9|21
1634783900000|2021-10-21 02:38:20|202090.3|201940.3|202091|201941|202092.8|201942.8|202090.3|201940.3|10
1634783910000|2021-10-21 02:38:30|202090.8|201940.8|202094|201944|202094.2|201944.2|202085.5|201935.5|21
1634783920000|2021-10-21 02:38:40|202093.8|201943.8|202095.3|201945.3|202095.4|201945.4|202089.6|201939.6|16
1634783930000|2021-10-21 02:38:50|202094.5|201944.5|202090.8|201940.8|202095|201945|202090.4|201940.4|11
1634783940000|2021-10-21 02:39:00|202091.1|201941.1|202083.5|201933.5|202091.2|201941.2|202079.7|201929.7|19
1634783950000|2021-10-21 02:39:10|202082.5|201932.5|202081.8|201931.8|202087.9|201937.9|202078.2|201928.2|22
1634783960000|2021-10-21 02:39:20|202082|201932|202086|201936|202086|201936|202082|201932|23
1634783970000|2021-10-21 02:39:30|202085.2|201935.2|202086|201936|202086.6|201936.6|202084|201934|16
1634783980000|2021-10-21 02:39:40|202085.7|201935.7|202086.1|201936.1|202086.8|201936.8|202079.3|201929.3|14
1634783990000|2021-10-21 02:39:50|202086.9|201936.9|202082.7|201932.7|202086.9|201936.9|202081|201931|12
1634784000000|2021-10-21 02:40:00|202083.2|201933.2|202081.8|201931.8|202084.7|201934.7|202073.8|201923.8|19
1634784010000|2021-10-21 02:40:10|202081.7|201931.7|202093|201943|202096.9|201946.9|202081.7|201931.7|21
1634784020000|2021-10-21 02:40:20|202093.8|201943.8|202092|201942|202098.7|201948.7|202091.1|201941.1|17
1634784030000|2021-10-21 02:40:30|202091|201941|202090.3|201940.3|202091.4|201941.4|202089.6|201939.6|14
1634784040000|2021-10-21 02:40:40|202090.9|201940.9|202093.6|201943.6|202094.2|201944.2|202090.6|201940.6|14
1634784050000|2021-10-21 02:40:50|202093.4|201943.4|202089.5|201939.5|202095.6|201945.6|202089.3|201939.3|10
1634784060000|2021-10-21 02:41:00|202088.1|201938.1|202090.6|201940.6|202091.4|201941.4|202088.1|201938.1|15
1634784070000|2021-10-21 02:41:10|202091.1|201941.1|202085|201935|202094.9|201944.9|202084.3|201934.3|16
1634784080000|2021-10-21 02:41:20|202085.2|201935.2|202090.1|201940.1|202096|201946|202085.2|201935.2|19
1634784090000|2021-10-21 02:41:30|202089.8|201939.8|202094.8|201944.8|202094.8|201944.8|202087.6|201937.6|20
1634784100000|2021-10-21 02:41:40|202090.1|201940.1|202108.3|201958.3|202109.6|201959.6|202087.4|201937.4|22
1634784110000|2021-10-21 02:41:50|202108.6|201958.6|202105.2|201955.2|202108.8|201958.8|202103.1|201953.1|11
1634784120000|2021-10-21 02:42:00|202105|201955|202095.9|201945.9|202105.4|201955.4|202088.3|201938.3|21
1634784130000|2021-10-21 02:42:10|202096.6|201946.6|202089.2|201939.2|202096.9|201946.9|202088.5|201938.5|13
1634784140000|2021-10-21 02:42:20|202088.8|201938.8|202090.4|201940.4|202092.3|201942.3|202088.8|201938.8|12
1634784150000|2021-10-21 02:42:30|202091|201941|202113.9|201963.9|202118.8|201968.8|202091|201941|20
1634784160000|2021-10-21 02:42:40|202114.6|201964.6|202097.3|201947.3|202118.4|201968.4|202097.3|201947.3|26
1634784170000|2021-10-21 02:42:50|202100.9|201950.9|202100.3|201950.3|202103.5|201953.5|202080.4|201930.4|26
1634784180000|2021-10-21 02:43:00|202100.2|201950.2|202103.6|201953.6|202113.6|201963.6|202100.2|201950.2|28
1634784190000|2021-10-21 02:43:10|202107.3|201957.3|202101.6|201951.6|202107.3|201957.3|202090.8|201940.8|20
1634784200000|2021-10-21 02:43:20|202100.6|201950.6|202099.4|201949.4|202102.6|201952.6|202097.3|201947.3|14
1634784210000|2021-10-21 02:43:30|202098.9|201948.9|202098.7|201948.7|202100.1|201950.1|202097.2|201947.2|14
1634784220000|2021-10-21 02:43:40|202098.1|201948.1|202093.5|201943.5|202098.1|201948.1|202089|201939|19
1634784230000|2021-10-21 02:43:50|202091.7|201941.7|202093.7|201943.7|202095.8|201945.8|202090.3|201940.3|11
1634784240000|2021-10-21 02:44:00|202094.9|201944.9|202114.8|201964.8|202117.8|201967.8|202092.1|201942.1|27
1634784250000|2021-10-21 02:44:10|202115|201965|202100.7|201950.7|202116.5|201966.5|202096.6|201946.6|25
1634784260000|2021-10-21 02:44:20|202097.3|201947.3|202095.3|201945.3|202101.9|201951.9|202094.8|201944.8|24
1634784270000|2021-10-21 02:44:30|202095.6|201945.6|202107.6|201957.6|202107.6|201957.6|202094.1|201944.1|17
1634784280000|2021-10-21 02:44:40|202107.8|201957.8|202104.7|201954.7|202108.2|201958.2|202102.3|201952.3|23
1634784290000|2021-10-21 02:44:50|202104.6|201954.6|202096.3|201946.3|202105.2|201955.2|202088.4|201938.4|18
1634784300000|2021-10-21 02:45:00|202097.3|201947.3|202085.9|201935.9|202100.7|201950.7|202085.9|201935.9|29
1634784310000|2021-10-21 02:45:10|202087.4|201937.4|202091.5|201941.5|202091.5|201941.5|202087.1|201937.1|15
1634784320000|2021-10-21 02:45:20|202091.4|201941.4|202090.6|201940.6|202092.3|201942.3|202087.8|201937.8|19
1634784330000|2021-10-21 02:45:30|202089.6|201939.6|202102.1|201952.1|202102.1|201952.1|202089.5|201939.5|22
1634784340000|2021-10-21 02:45:40|202102.6|201952.6|202095.1|201945.1|202102.6|201952.6|202092.7|201942.7|21
1634784350000|2021-10-21 02:45:50|202096.4|201946.4|202092.8|201942.8|202098|201948|202091.4|201941.4|29
1634784360000|2021-10-21 02:46:00|202091.4|201941.4|202095.5|201945.5|202098.3|201948.3|202086.2|201936.2|24
1634784370000|2021-10-21 02:46:10|202095|201945|202101.5|201951.5|202102.7|201952.7|202095|201945|28
1634784380000|2021-10-21 02:46:20|202101.7|201951.7|202098.1|201948.1|202101.7|201951.7|202097.4|201947.4|19
1634784390000|2021-10-21 02:46:30|202097.3|201947.3|202097.4|201947.4|202098.2|201948.2|202095.3|201945.3|18
1634784400000|2021-10-21 02:46:40|202097.3|201947.3|202098.3|201948.3|202098.4|201948.4|202095.2|201945.2|21
1634784410000|2021-10-21 02:46:50|202098.2|201948.2|202100.2|201950.2|202101.7|201951.7|202097.2|201947.2|18
1634784420000|2021-10-21 02:47:00|202100.7|201950.7|202097.5|201947.5|202100.7|201950.7|202096.2|201946.2|12
1634784430000|2021-10-21 02:47:10|202098.6|201948.6|202099.9|201949.9|202099.9|201949.9|202097|201947|17
1634784440000|2021-10-21 02:47:20|202099|201949|202117.6|201967.6|202118.4|201968.4|202096.5|201946.5|14
1634784450000|2021-10-21 02:47:30|202118.6|201968.6|202114.1|201964.1|202119.7|201969.7|202112.3|201962.3|27
1634784460000|2021-10-21 02:47:40|202114.6|201964.6|202111.1|201961.1|202115.3|201965.3|202106.4|201956.4|21
1634784470000|2021-10-21 02:47:50|202111.8|201961.8|202111.7|201961.7|202113.7|201963.7|202107.9|201957.9|20
1634784480000|2021-10-21 02:48:00|202111.4|201961.4|202118.5|201968.5|202118.9|201968.9|202111.4|201961.4|23
1634784490000|2021-10-21 02:48:10|202118.9|201968.9|202116|201966|202118.9|201968.9|202115.2|201965.2|20
1634784500000|2021-10-21 02:48:20|202115|201965|202115.3|201965.3|202116|201966|202110.3|201960.3|20
1634784510000|2021-10-21 02:48:30|202115.4|201965.4|202116.3|201966.3|202116.5|201966.5|202114.9|201964.9|14
1634784520000|2021-10-21 02:48:40|202116.1|201966.1|202115.6|201965.6|202116.6|201966.6|202112|201962|24
1634784530000|2021-10-21 02:48:50|202115.8|201965.8|202120.6|201970.6|202121.6|201971.6|202114.3|201964.3|18
1634784540000|2021-10-21 02:49:00|202120.4|201970.4|202124.5|201974.5|202124.5|201974.5|202120.2|201970.2|21
1634784550000|2021-10-21 02:49:10|202123.5|201973.5|202122.5|201972.5|202123.5|201973.5|202119|201969|15
1634784560000|2021-10-21 02:49:20|202121.9|201971.9|202118.7|201968.7|202121.9|201971.9|202117.1|201967.1|8
1634784570000|2021-10-21 02:49:30|202122.4|201972.4|202123.3|201973.3|202124.2|201974.2|202121.5|201971.5|12
1634784580000|2021-10-21 02:49:40|202122.6|201972.6|202125|201975|202125|201975|202121.1|201971.1|16
1634784590000|2021-10-21 02:49:50|202124.1|201974.1|202121.7|201971.7|202124.3|201974.3|202118|201968|10
1634784600000|2021-10-21 02:50:00|202122|201972|202116.9|201966.9|202122.1|201972.1|202113.6|201963.6|16
1634784610000|2021-10-21 02:50:10|202119.9|201969.9|202121.9|201971.9|202121.9|201971.9|202115|201965|16
1634784620000|2021-10-21 02:50:20|202122.5|201972.5|202123.1|201973.1|202124.9|201974.9|202114.7|201964.7|17
1634784630000|2021-10-21 02:50:30|202124.1|201974.1|202128.6|201978.6|202131.2|201981.2|202124.1|201974.1|16
1634784640000|2021-10-21 02:50:40|202126.8|201976.8|202125.7|201975.7|202126.8|201976.8|202119.6|201969.6|17
1634784650000|2021-10-21 02:50:50|202125.1|201975.1|202125.7|201975.7|202125.7|201975.7|202122.7|201972.7|10
1634784660000|2021-10-21 02:51:00|202125|201975|202124.1|201974.1|202126|201976|202123.7|201973.7|15
1634784670000|2021-10-21 02:51:10|202125|201975|202120.4|201970.4|202125|201975|202119.1|201969.1|7
1634784680000|2021-10-21 02:51:20|202120.2|201970.2|202118.6|201968.6|202120.2|201970.2|202117.4|201967.4|8
1634784690000|2021-10-21 02:51:30|202119|201969|202123.9|201973.9|202125.2|201975.2|202114.2|201964.2|21
1634784700000|2021-10-21 02:51:40|202124|201974|202123|201973|202124|201974|202122.9|201972.9|16
1634784710000|2021-10-21 02:51:50|202123.4|201973.4|202122.3|201972.3|202124.2|201974.2|202122.3|201972.3|18
1634784720000|2021-10-21 02:52:00|202122.5|201972.5|202125.1|201975.1|202127.4|201977.4|202115.8|201965.8|24
1634784730000|2021-10-21 02:52:10|202125.2|201975.2|202126.3|201976.3|202127.7|201977.7|202123.7|201973.7|18
1634784740000|2021-10-21 02:52:20|202126|201976|202119.8|201969.8|202126|201976|202118.9|201968.9|19
1634784750000|2021-10-21 02:52:30|202119.9|201969.9|202120.9|201970.9|202121.5|201971.5|202119.6|201969.6|18
1634784760000|2021-10-21 02:52:40|202120.7|201970.7|202118.3|201968.3|202121.1|201971.1|202110|201960|16
1634784770000|2021-10-21 02:52:50|202117.7|201967.7|202119.1|201969.1|202121.6|201971.6|202117.6|201967.6|16
1634784780000|2021-10-21 02:53:00|202121.2|201971.2|202114.8|201964.8|202122.6|201972.6|202109.4|201959.4|21
1634784790000|2021-10-21 02:53:10|202116.8|201966.8|202117.8|201967.8|202117.9|201967.9|202116.4|201966.4|19
1634784800000|2021-10-21 02:53:20|202117.9|201967.9|202119.4|201969.4|202121.2|201971.2|202117.8|201967.8|16
1634784810000|2021-10-21 02:53:30|202119.5|201969.5|202115.2|201965.2|202119.5|201969.5|202110.8|201960.8|20
1634784820000|2021-10-21 02:53:40|202115.6|201965.6|202115.1|201965.1|202116|201966|202115|201965|17
1634784830000|2021-10-21 02:53:50|202114.6|201964.6|202112|201962|202115.2|201965.2|202110.9|201960.9|16
1634784840000|2021-10-21 02:54:00|202112.4|201962.4|202119.1|201969.1|202119.1|201969.1|202112.4|201962.4|20
1634784850000|2021-10-21 02:54:10|202118.9|201968.9|202115.8|201965.8|202120.5|201970.5|202115.3|201965.3|18
1634784860000|2021-10-21 02:54:20|202117|201967|202116|201966|202117.7|201967.7|202114.9|201964.9|21
1634784870000|2021-10-21 02:54:30|202116.3|201966.3|202113.7|201963.7|202116.9|201966.9|202113.7|201963.7|15
1634784880000|2021-10-21 02:54:40|202115|201965|202110.8|201960.8|202116.4|201966.4|202107.8|201957.8|15
1634784890000|2021-10-21 02:54:50|202111|201961|202116.2|201966.2|202117.9|201967.9|202109.8|201959.8|23
1634784900000|2021-10-21 02:55:00|202116.3|201966.3|202117|201967|202122.5|201972.5|202112|201962|26
1634784910000|2021-10-21 02:55:10|202116.9|201966.9|202115.1|201965.1|202117.7|201967.7|202112.7|201962.7|20
1634784920000|2021-10-21 02:55:20|202114.7|201964.7|202117.2|201967.2|202120.9|201970.9|202113.9|201963.9|17
1634784930000|2021-10-21 02:55:30|202116.7|201966.7|202113.9|201963.9|202117.5|201967.5|202111.7|201961.7|20
1634784940000|2021-10-21 02:55:40|202113.7|201963.7|202113.1|201963.1|202114.5|201964.5|202113.1|201963.1|13
1634784950000|2021-10-21 02:55:50|202113.8|201963.8|202110.6|201960.6|202114.8|201964.8|202108.9|201958.9|17
1634784960000|2021-10-21 02:56:00|202110.4|201960.4|202117.4|201967.4|202118.1|201968.1|202110.4|201960.4|19
1634784970000|2021-10-21 02:56:10|202117.6|201967.6|202114.4|201964.4|202121.2|201971.2|202113.9|201963.9|18
1634784980000|2021-10-21 02:56:20|202114|201964|202113.3|201963.3|202114.2|201964.2|202111.9|201961.9|20
1634784990000|2021-10-21 02:56:30|202113.1|201963.1|202116.5|201966.5|202118.1|201968.1|202113.1|201963.1|14
1634785000000|2021-10-21 02:56:40|202116.4|201966.4|202110.6|201960.6|202116.4|201966.4|202110.3|201960.3|12
1634785010000|2021-10-21 02:56:50|202111|201961|202114.4|201964.4|202118.1|201968.1|202111|201961|13
1634785020000|2021-10-21 02:57:00|202115.1|201965.1|202116.6|201966.6|202118.2|201968.2|202115.1|201965.1|11
1634785030000|2021-10-21 02:57:10|202116.2|201966.2|202117|201967|202117.9|201967.9|202111|201961|23
1634785040000|2021-10-21 02:57:20|202116.8|201966.8|202121.2|201971.2|202122.5|201972.5|202116.6|201966.6|20
1634785050000|2021-10-21 02:57:30|202122.2|201972.2|202118.6|201968.6|202122.2|201972.2|202114.4|201964.4|22
1634785060000|2021-10-21 02:57:40|202118.3|201968.3|202121.7|201971.7|202121.9|201971.9|202117.7|201967.7|18
1634785070000|2021-10-21 02:57:50|202121|201971|202122.3|201972.3|202123.1|201973.1|202119.6|201969.6|14
1634785080000|2021-10-21 02:58:00|202122.5|201972.5|202117.8|201967.8|202122.5|201972.5|202115.8|201965.8|12
1634785090000|2021-10-21 02:58:10|202118.8|201968.8|202118.5|201968.5|202119.2|201969.2|202117.4|201967.4|15
1634785100000|2021-10-21 02:58:20|202116.1|201966.1|202118.8|201968.8|202120.9|201970.9|202112.6|201962.6|23
1634785110000|2021-10-21 02:58:30|202119.7|201969.7|202117|201967|202121.1|201971.1|202116.6|201966.6|20
1634785120000|2021-10-21 02:58:40|202110.4|201960.4|202116|201966|202116.6|201966.6|202110.4|201960.4|12
1634785130000|2021-10-21 02:58:50|202115.9|201965.9|202114.3|201964.3|202116.1|201966.1|202114.3|201964.3|9
1634785140000|2021-10-21 02:59:00|202114.7|201964.7|202115.8|201965.8|202118.2|201968.2|202114.3|201964.3|9
1634785150000|2021-10-21 02:59:10|202115.6|201965.6|202113|201963|202115.6|201965.6|202112.8|201962.8|21
1634785160000|2021-10-21 02:59:20|202112.4|201962.4|202114.8|201964.8|202114.8|201964.8|202112.1|201962.1|16
1634785170000|2021-10-21 02:59:30|202114.7|201964.7|202116.8|201966.8|202118.1|201968.1|202113.9|201963.9|12
1634785180000|2021-10-21 02:59:40|202116.6|201966.6|202113.2|201963.2|202117.1|201967.1|202110.2|201960.2|12
1634785190000|2021-10-21 02:59:50|202119.2|201969.2|202117.2|201967.2|202119.7|201969.7|202116.6|201966.6|14
1634785200000|2021-10-21 03:00:00|202117|201967|202116.9|201966.9|202118.3|201968.3|202114.9|201964.9|21
1634785210000|2021-10-21 03:00:10|202114.5|201964.5|202116.2|201966.2|202116.5|201966.5|202111.6|201961.6|16
1634785220000|2021-10-21 03:00:20|202117.4|201967.4|202120.8|201970.8|202123.2|201973.2|202116.4|201966.4|18
1634785230000|2021-10-21 03:00:30|202121.7|201971.7|202118.4|201968.4|202121.7|201971.7|202113.6|201963.6|17
1634785240000|2021-10-21 03:00:40|202118.1|201968.1|202115.6|201965.6|202118.1|201968.1|202115|201965|19
1634785250000|2021-10-21 03:00:50|202115|201965|202109.4|201959.4|202116.9|201966.9|202109.4|201959.4|23
1634785260000|2021-10-21 03:01:00|202110.1|201960.1|202105.5|201955.5|202111|201961|202105.5|201955.5|20
1634785270000|2021-10-21 03:01:10|202105.9|201955.9|202110.2|201960.2|202110.2|201960.2|202105.9|201955.9|11
1634785280000|2021-10-21 03:01:20|202110.1|201960.1|202107.4|201957.4|202111.5|201961.5|202107.3|201957.3|19
1634785290000|2021-10-21 03:01:30|202108.1|201958.1|202106.5|201956.5|202109.4|201959.4|202106.4|201956.4|10
1634785300000|2021-10-21 03:01:40|202106.2|201956.2|202106.8|201956.8|202108.1|201958.1|202098.3|201948.3|12
1634785310000|2021-10-21 03:01:50|202107|201957|202105.8|201955.8|202107|201957|202104.9|201954.9|16
1634785320000|2021-10-21 03:02:00|202105.9|201955.9|202101.5|201951.5|202106.3|201956.3|202099.5|201949.5|24
1634785330000|2021-10-21 03:02:10|202102.8|201952.8|202104.2|201954.2|202104.9|201954.9|202102.7|201952.7|22
1634785340000|2021-10-21 03:02:20|202104.4|201954.4|202104.4|201954.4|202105.3|201955.3|202101.7|201951.7|18
1634785350000|2021-10-21 03:02:30|202104.5|201954.5|202104|201954|202107.4|201957.4|202104|201954|17
1634785360000|2021-10-21 03:02:40|202104.6|201954.6|202099.1|201949.1|202105.8|201955.8|202099.1|201949.1|13
1634785370000|2021-10-21 03:02:50|202100.6|201950.6|202102|201952|202102|201952|202095.5|201945.5|12
1634785380000|2021-10-21 03:03:00|202103.4|201953.4|202089.2|201939.2|202103.4|201953.4|202080.3|201930.3|27
1634785390000|2021-10-21 03:03:10|202089|201939|202089.9|201939.9|202090.2|201940.2|202087.5|201937.5|16
1634785400000|2021-10-21 03:03:20|202089.8|201939.8|202085.4|201935.4|202090.1|201940.1|202080.3|201930.3|16
1634785410000|2021-10-21 03:03:30|202085.6|201935.6|202087.6|201937.6|202087.6|201937.6|202080.3|201930.3|18
1634785420000|2021-10-21 03:03:40|202087.3|201937.3|202082.8|201932.8|202087.6|201937.6|202082.8|201932.8|12
1634785430000|2021-10-21 03:03:50|202083.1|201933.1|202087.8|201937.8|202087.8|201937.8|202081.7|201931.7|18
1634785440000|2021-10-21 03:04:00|202087.9|201937.9|202086.8|201936.8|202087.9|201937.9|202085.8|201935.8|11
1634785450000|2021-10-21 03:04:10|202088.4|201938.4|202104.5|201954.5|202107.3|201957.3|202088.1|201938.1|26
1634785460000|2021-10-21 03:04:20|202103.9|201953.9|202104.8|201954.8|202106.3|201956.3|202103.3|201953.3|21
1634785470000|2021-10-21 03:04:30|202104.4|201954.4|202103.7|201953.7|202105.8|201955.8|202103.7|201953.7|12
1634785480000|2021-10-21 03:04:40|202103.2|201953.2|202104.7|201954.7|202105.1|201955.1|202101.5|201951.5|14
1634785490000|2021-10-21 03:04:50|202106.1|201956.1|202099.9|201949.9|202106.1|201956.1|202096.5|201946.5|16
1634785500000|2021-10-21 03:05:00|202100.8|201950.8|202102.6|201952.6|202105.1|201955.1|202100.6|201950.6|21
1634785510000|2021-10-21 03:05:10|202103.5|201953.5|202103.8|201953.8|202104.9|201954.9|202102.6|201952.6|15
1634785520000|2021-10-21 03:05:20|202106.7|201956.7|202103.5|201953.5|202107.9|201957.9|202102|201952|15
1634785530000|2021-10-21 03:05:30|202103.2|201953.2|202101.8|201951.8|202103.9|201953.9|202101.8|201951.8|18
1634785540000|2021-10-21 03:05:40|202102.6|201952.6|202100.6|201950.6|202105.4|201955.4|202100.6|201950.6|18
1634785550000|2021-10-21 03:05:50|202100.5|201950.5|202103.5|201953.5|202105.6|201955.6|202100.4|201950.4|21
1634785560000|2021-10-21 03:06:00|202103.1|201953.1|202101.7|201951.7|202103.9|201953.9|202100.3|201950.3|13
1634785570000|2021-10-21 03:06:10|202101.5|201951.5|202103.6|201953.6|202108|201958|202099.2|201949.2|25
1634785580000|2021-10-21 03:06:20|202104.1|201954.1|202102.7|201952.7|202105.7|201955.7|202100.8|201950.8|23
1634785590000|2021-10-21 03:06:30|202104.7|201954.7|202105.8|201955.8|202111|201961|202104.1|201954.1|17
1634785600000|2021-10-21 03:06:40|202106.6|201956.6|202102.9|201952.9|202107.8|201957.8|202101.4|201951.4|14
1634785610000|2021-10-21 03:06:50|202102.3|201952.3|202106.9|201956.9|202108.4|201958.4|202102.3|201952.3|19
1634785620000|2021-10-21 03:07:00|202108|201958|202114.1|201964.1|202114.1|201964.1|202102.7|201952.7|27
1634785630000|2021-10-21 03:07:10|202112.2|201962.2|202113.4|201963.4|202115.3|201965.3|202106.5|201956.5|25
1634785640000|2021-10-21 03:07:20|202113.8|201963.8|202113.8|201963.8|202114.6|201964.6|202112.2|201962.2|19
1634785650000|2021-10-21 03:07:30|202111.8|201961.8|202107.9|201957.9|202111.8|201961.8|202107|201957|23
1634785660000|2021-10-21 03:07:40|202109|201959|202104.5|201954.5|202109.3|201959.3|202102.5|201952.5|20
1634785670000|2021-10-21 03:07:50|202104.2|201954.2|202102.9|201952.9|202106.7|201956.7|202101.4|201951.4|12
1634785680000|2021-10-21 03:08:00|202104|201954|202118.3|201968.3|202123.3|201973.3|202102.9|201952.9|20
1634785690000|2021-10-21 03:08:10|202119.5|201969.5|202122.4|201972.4|202124.1|201974.1|202119.4|201969.4|23
1634785700000|2021-10-21 03:08:20|202122.7|201972.7|202119.2|201969.2|202122.9|201972.9|202115.9|201965.9|16
1634785710000|2021-10-21 03:08:30|202119.3|201969.3|202121.7|201971.7|202122.2|201972.2|202119.3|201969.3|20
1634785720000|2021-10-21 03:08:40|202121.4|201971.4|202121.9|201971.9|202121.9|201971.9|202121.3|201971.3|19
1634785730000|2021-10-21 03:08:50|202116.5|201966.5|202124.6|201974.6|202124.6|201974.6|202116.4|201966.4|21
1634785740000|2021-10-21 03:09:00|202126.6|201976.6|202123.7|201973.7|202130.5|201980.5|202121.9|201971.9|27
1634785750000|2021-10-21 03:09:10|202124.4|201974.4|202130|201980|202132.2|201982.2|202121.9|201971.9|28
1634785760000|2021-10-21 03:09:20|202129.6|201979.6|202112.3|201962.3|202130.5|201980.5|202112.3|201962.3|24
1634785770000|2021-10-21 03:09:30|202120.4|201970.4|202121.1|201971.1|202123.1|201973.1|202119.4|201969.4|24
1634785780000|2021-10-21 03:09:40|202115.5|201965.5|202117.1|201967.1|202119.8|201969.8|202115.5|201965.5|22
1634785790000|2021-10-21 03:09:50|202117.2|201967.2|202111.4|201961.4|202118.8|201968.8|202103.6|201953.6|26
1634785800000|2021-10-21 03:10:00|202110.8|201960.8|202115.1|201965.1|202115.5|201965.5|202110.8|201960.8|16
1634785810000|2021-10-21 03:10:10|202115.4|201965.4|202111.8|201961.8|202115.9|201965.9|202110.4|201960.4|14
1634785820000|2021-10-21 03:10:20|202111.5|201961.5|202112.6|201962.6|202113.3|201963.3|202111.4|201961.4|12
1634785830000|2021-10-21 03:10:30|202112.4|201962.4|202110.1|201960.1|202114.9|201964.9|202105.6|201955.6|23
1634785840000|2021-10-21 03:10:40|202110.4|201960.4|202110.1|201960.1|202110.4|201960.4|202109.8|201959.8|9
1634785850000|2021-10-21 03:10:50|202108.6|201958.6|202109.6|201959.6|202109.6|201959.6|202104.9|201954.9|15
1634785860000|2021-10-21 03:11:00|202108.3|201958.3|202107.1|201957.1|202108.3|201958.3|202106.8|201956.8|6
1634785870000|2021-10-21 03:11:10|202107.2|201957.2|202109.3|201959.3|202110|201960|202107.2|201957.2|11
1634785880000|2021-10-21 03:11:20|202108.3|201958.3|202107.9|201957.9|202112|201962|202105.5|201955.5|20
1634785890000|2021-10-21 03:11:30|202105.4|201955.4|202120.9|201970.9|202121.9|201971.9|202105.4|201955.4|27
1634785900000|2021-10-21 03:11:40|202121.7|201971.7|202122.3|201972.3|202124.1|201974.1|202120|201970|28
1634785910000|2021-10-21 03:11:50|202122.7|201972.7|202122|201972|202123.7|201973.7|202119.5|201969.5|20
1634785920000|2021-10-21 03:12:00|202119.8|201969.8|202115.8|201965.8|202122.9|201972.9|202115.7|201965.7|25
1634785930000|2021-10-21 03:12:10|202116.5|201966.5|202118.9|201968.9|202121.1|201971.1|202116.5|201966.5|27
1634785940000|2021-10-21 03:12:20|202119.2|201969.2|202118.2|201968.2|202123.5|201973.5|202115.9|201965.9|25
1634785950000|2021-10-21 03:12:30|202118.5|201968.5|202118.5|201968.5|202118.9|201968.9|202117.1|201967.1|12
1634785960000|2021-10-21 03:12:40|202117.8|201967.8|202117.2|201967.2|202117.9|201967.9|202116.6|201966.6|15
1634785970000|2021-10-21 03:12:50|202116.8|201966.8|202114.8|201964.8|202122.1|201972.1|202114.3|201964.3|17
1634785980000|2021-10-21 03:13:00|202115.7|201965.7|202115.8|201965.8|202118.4|201968.4|202115.3|201965.3|11
1634785990000|2021-10-21 03:13:10|202112.7|201962.7|202115.7|201965.7|202115.9|201965.9|202110.3|201960.3|23
1634786000000|2021-10-21 03:13:20|202112.7|201962.7|202121.4|201971.4|202122.1|201972.1|202112.2|201962.2|18
1634786010000|2021-10-21 03:13:30|202120.6|201970.6|202118.8|201968.8|202121.1|201971.1|202117.3|201967.3|19
1634786020000|2021-10-21 03:13:40|202118.4|201968.4|202119.1|201969.1|202120.5|201970.5|202110.7|201960.7|18
1634786030000|2021-10-21 03:13:50|202120|201970|202116.4|201966.4|202120|201970|202115.5|201965.5|19
1634786040000|2021-10-21 03:14:00|202117.1|201967.1|202117.6|201967.6|202117.6|201967.6|202112.6|201962.6|19
1634786050000|2021-10-21 03:14:10|202116.2|201966.2|202115.5|201965.5|202117|201967|202112.3|201962.3|19
1634786060000|2021-10-21 03:14:20|202115.3|201965.3|202114.8|201964.8|202115.4|201965.4|202112.4|201962.4|14
1634786070000|2021-10-21 03:14:30|202114.5|201964.5|202118.6|201968.6|202120.9|201970.9|202114.5|201964.5|18
1634786080000|2021-10-21 03:14:40|202119.5|201969.5|202119|201969|202119.7|201969.7|202117.2|201967.2|18
1634786090000|2021-10-21 03:14:50|202120.2|201970.2|202113.6|201963.6|202120.2|201970.2|202111.9|201961.9|16
1634786100000|2021-10-21 03:15:00|202113.5|201963.5|202113.4|201963.4|202114.9|201964.9|202111.8|201961.8|14
1634786110000|2021-10-21 03:15:10|202112.7|201962.7|202115.5|201965.5|202118.9|201968.9|202111.7|201961.7|22
1634786120000|2021-10-21 03:15:20|202116.6|201966.6|202125.4|201975.4|202126|201976|202114.8|201964.8|20
1634786130000|2021-10-21 03:15:30|202123.7|201973.7|202116.4|201966.4|202124|201974|202114|201964|20
1634786140000|2021-10-21 03:15:40|202116.9|201966.9|202116.8|201966.8|202117.1|201967.1|202115.9|201965.9|16
1634786150000|2021-10-21 03:15:50|202116.9|201966.9|202114.8|201964.8|202118.2|201968.2|202114.8|201964.8|20
1634786160000|2021-10-21 03:16:00|202115.5|201965.5|202140.3|201990.3|202143.4|201993.4|202115.1|201965.1|26
1634786170000|2021-10-21 03:16:10|202140.1|201990.1|202137.6|201987.6|202141.8|201991.8|202137.3|201987.3|20
1634786180000|2021-10-21 03:16:20|202137.3|201987.3|202138.5|201988.5|202140.8|201990.8|202135.9|201985.9|18
1634786190000|2021-10-21 03:16:30|202138.8|201988.8|202140.2|201990.2|202140.9|201990.9|202137.7|201987.7|16
1634786200000|2021-10-21 03:16:40|202139.2|201989.2|202141.2|201991.2|202141.4|201991.4|202139.2|201989.2|24
1634786210000|2021-10-21 03:16:50|202141.1|201991.1|202142.4|201992.4|202144.9|201994.9|202140.8|201990.8|26
1634786220000|2021-10-21 03:17:00|202142.3|201992.3|202140.2|201990.2|202143.8|201993.8|202139.8|201989.8|24
1634786230000|2021-10-21 03:17:10|202140.1|201990.1|202140|201990|202140.7|201990.7|202139.5|201989.5|22
1634786240000|2021-10-21 03:17:20|202139.9|201989.9|202137.1|201987.1|202140.7|201990.7|202136|201986|16
1634786250000|2021-10-21 03:17:30|202136.9|201986.9|202143.2|201993.2|202143.9|201993.9|202136.9|201986.9|16
1634786260000|2021-10-21 03:17:40|202143.7|201993.7|202139.9|201989.9|202146.1|201996.1|202138.7|201988.7|23
1634786270000|2021-10-21 03:17:50|202139.6|201989.6|202139.5|201989.5|202141.3|201991.3|202137.9|201987.9|18
1634786280000|2021-10-21 03:18:00|202139.4|201989.4|202141.5|201991.5|202141.6|201991.6|202138.9|201988.9|17
1634786290000|2021-10-21 03:18:10|202140.9|201990.9|202145.5|201995.5|202145.5|201995.5|202127|201977|23
1634786300000|2021-10-21 03:18:20|202145.2|201995.2|202142.7|201992.7|202146.1|201996.1|202136.8|201986.8|18
1634786310000|2021-10-21 03:18:30|202143.6|201993.6|202150.1|202000.1|202150.1|202000.1|202141.8|201991.8|14
1634786320000|2021-10-21 03:18:40|202150.6|202000.6|202149.6|201999.6|202154.2|202004.2|202149.6|201999.6|24
1634786330000|2021-10-21 03:18:50|202149.8|201999.8|202151.7|202001.7|202153|202003|202149.8|201999.8|15
1634786340000|2021-10-21 03:19:00|202151.6|202001.6|202147.9|201997.9|202152.8|202002.8|202147.9|201997.9|14
1634786350000|2021-10-21 03:19:10|202147|201997|202150|202000|202150.4|202000.4|202146.7|201996.7|21
1634786360000|2021-10-21 03:19:20|202151.7|202001.7|202150.8|202000.8|202152.5|202002.5|202150.8|202000.8|10
1634786370000|2021-10-21 03:19:30|202152.2|202002.2|202150.7|202000.7|202155.7|202005.7|202150.7|202000.7|20
1634786380000|2021-10-21 03:19:40|202151.2|202001.2|202157.4|202007.4|202158.6|202008.6|202151|202001|18
1634786390000|2021-10-21 03:19:50|202156.7|202006.7|202155.1|202005.1|202157|202007|202154.9|202004.9|19
1634786400000|2021-10-21 03:20:00|202158|202008|202157.7|202007.7|202158.5|202008.5|202156.1|202006.1|18
1634786410000|2021-10-21 03:20:10|202157.8|202007.8|202152.6|202002.6|202157.9|202007.9|202150|202000|11
1634786420000|2021-10-21 03:20:20|202153.4|202003.4|202152.6|202002.6|202155.5|202005.5|202152.6|202002.6|12
1634786430000|2021-10-21 03:20:30|202154.5|202004.5|202156|202006|202156|202006|202153.9|202003.9|9
1634786440000|2021-10-21 03:20:40|202156.2|202006.2|202157.8|202007.8|202157.8|202007.8|202148.4|201998.4|18
1634786450000|2021-10-21 03:20:50|202160.9|202010.9|202158.5|202008.5|202161.5|202011.5|202156.6|202006.6|20
1634786460000|2021-10-21 03:21:00|202158.6|202008.6|202155.7|202005.7|202159|202009|202154.6|202004.6|15
1634786470000|2021-10-21 03:21:10|202156.2|202006.2|202153.2|202003.2|202156.4|202006.4|202151.5|202001.5|14
1634786480000|2021-10-21 03:21:20|202151.1|202001.1|202152.9|202002.9|202152.9|202002.9|202148.8|201998.8|17
1634786490000|2021-10-21 03:21:30|202152.8|202002.8|202148|201998|202155.9|202005.9|202145.4|201995.4|14
1634786500000|2021-10-21 03:21:40|202151.6|202001.6|202157|202007|202158.1|202008.1|202148.4|201998.4|14
1634786510000|2021-10-21 03:21:50|202157.7|202007.7|202151.5|202001.5|202157.9|202007.9|202151.5|202001.5|13
1634786520000|2021-10-21 03:22:00|202151.3|202001.3|202154|202004|202154.3|202004.3|202151.3|202001.3|12
1634786530000|2021-10-21 03:22:10|202153.9|202003.9|202145.4|201995.4|202155.7|202005.7|202145.4|201995.4|13
1634786540000|2021-10-21 03:22:20|202146.7|201996.7|202155.7|202005.7|202158.4|202008.4|202138.9|201988.9|16
1634786550000|2021-10-21 03:22:30|202150.7|202000.7|202156.8|202006.8|202158.4|202008.4|202150.7|202000.7|12
1634786560000|2021-10-21 03:22:40|202156.4|202006.4|202148|201998|202157.1|202007.1|202148|201998|14
1634786570000|2021-10-21 03:22:50|202148.4|201998.4|202159|202009|202163.1|202013.1|202146.8|201996.8|18
1634786580000|2021-10-21 03:23:00|202160.1|202010.1|202149.2|201999.2|202160.8|202010.8|202149.2|201999.2|13
1634786590000|2021-10-21 03:23:10|202150.5|202000.5|202155.8|202005.8|202160.5|202010.5|202150.4|202000.4|15
1634786600000|2021-10-21 03:23:20|202155|202005|202156.5|202006.5|202156.5|202006.5|202155|202005|6
1634786610000|2021-10-21 03:23:30|202156.2|202006.2|202151.7|202001.7|202158.3|202008.3|202151.7|202001.7|11
1634786620000|2021-10-21 03:23:40|202151.4|202001.4|202146|201996|202155.5|202005.5|202146|201996|26
1634786630000|2021-10-21 03:23:50|202147.2|201997.2|202148.7|201998.7|202160.1|202010.1|202146.1|201996.1|18
1634786640000|2021-10-21 03:24:00|202147.4|201997.4|202149.8|201999.8|202157.3|202007.3|202146.7|201996.7|26
1634786650000|2021-10-21 03:24:10|202147.9|201997.9|202155.6|202005.6|202155.9|202005.9|202147|201997|15
1634786660000|2021-10-21 03:24:20|202157|202007|202152.2|202002.2|202157|202007|202147.4|201997.4|16
1634786670000|2021-10-21 03:24:30|202155.2|202005.2|202156|202006|202157|202007|202155.1|202005.1|21
1634786680000|2021-10-21 03:24:40|202154.5|202004.5|202151|202001|202157.9|202007.9|202150.6|202000.6|21
1634786690000|2021-10-21 03:24:50|202151.6|202001.6|202148.2|201998.2|202151.6|202001.6|202148.2|201998.2|17
1634786700000|2021-10-21 03:25:00|202148.6|201998.6|202151.5|202001.5|202151.7|202001.7|202147.1|201997.1|16
1634786710000|2021-10-21 03:25:10|202151.7|202001.7|202143.5|201993.5|202151.8|202001.8|202143|201993|11
1634786720000|2021-10-21 03:25:20|202142|201992|202127|201977|202145.4|201995.4|202127|201977|22
1634786730000|2021-10-21 03:25:30|202128.6|201978.6|202133.8|201983.8|202134.7|201984.7|202114.8|201964.8|32
1634786740000|2021-10-21 03:25:40|202134.1|201984.1|202134.8|201984.8|202135.3|201985.3|202129.7|201979.7|25
1634786750000|2021-10-21 03:25:50|202131.8|201981.8|202132.2|201982.2|202135.9|201985.9|202130.8|201980.8|31
1634786760000|2021-10-21 03:26:00|202131.3|201981.3|202130.4|201980.4|202136.4|201986.4|202130.4|201980.4|23
1634786770000|2021-10-21 03:26:10|202130|201980|202130.9|201980.9|202132|201982|202129.8|201979.8|18
1634786780000|2021-10-21 03:26:20|202134|201984|202134.1|201984.1|202134.7|201984.7|202132.4|201982.4|21
1634786790000|2021-10-21 03:26:30|202134.2|201984.2|202130|201980|202135.3|201985.3|202129.4|201979.4|18
1634786800000|2021-10-21 03:26:40|202130.1|201980.1|202131.6|201981.6|202132.6|201982.6|202129.9|201979.9|14
1634786810000|2021-10-21 03:26:50|202132.1|201982.1|202134.3|201984.3|202134.5|201984.5|202129|201979|20
1634786820000|2021-10-21 03:27:00|202133.3|201983.3|202134.6|201984.6|202136.9|201986.9|202133.3|201983.3|20
1634786830000|2021-10-21 03:27:10|202135.4|201985.4|202131|201981|202136|201986|202128.9|201978.9|21
1634786840000|2021-10-21 03:27:20|202131.7|201981.7|202131.5|201981.5|202133.3|201983.3|202131.5|201981.5|16
1634786850000|2021-10-21 03:27:30|202132.2|201982.2|202131.3|201981.3|202132.7|201982.7|202129.5|201979.5|19
1634786860000|2021-10-21 03:27:40|202130.6|201980.6|202129.3|201979.3|202132.6|201982.6|202125.5|201975.5|17
1634786870000|2021-10-21 03:27:50|202129.4|201979.4|202138.7|201988.7|202143.7|201993.7|202129.4|201979.4|27
1634786880000|2021-10-21 03:28:00|202141.6|201991.6|202129.7|201979.7|202151|202001|202129.2|201979.2|26
1634786890000|2021-10-21 03:28:10|202134.9|201984.9|202129.7|201979.7|202137.5|201987.5|202127.7|201977.7|27
1634786900000|2021-10-21 03:28:20|202129.4|201979.4|202132.3|201982.3|202133.2|201983.2|202129.4|201979.4|18
1634786910000|2021-10-21 03:28:30|202133.1|201983.1|202133.1|201983.1|202135.2|201985.2|202129.8|201979.8|26
1634786920000|2021-10-21 03:28:40|202132.6|201982.6|202132.8|201982.8|202136.9|201986.9|202132.4|201982.4|24
1634786930000|2021-10-21 03:28:50|202132.7|201982.7|202131.7|201981.7|202133.8|201983.8|202129|201979|22
1634786940000|2021-10-21 03:29:00|202131.8|201981.8|202130.4|201980.4|202131.9|201981.9|202130.4|201980.4|12
1634786950000|2021-10-21 03:29:10|202131.7|201981.7|202130.8|201980.8|202132.6|201982.6|202125|201975|10
1634786960000|2021-10-21 03:29:20|202134.7|201984.7|202134.8|201984.8|202135.6|201985.6|202131.4|201981.4|22
1634786970000|2021-10-21 03:29:30|202134.6|201984.6|202112.5|201962.5|202135.3|201985.3|202112.5|201962.5|20
1634786980000|2021-10-21 03:29:40|202111.3|201961.3|202092.5|201942.5|202116.7|201966.7|202091.9|201941.9|22
1634786990000|2021-10-21 03:29:50|202093.5|201943.5|202105.7|201955.7|202106.7|201956.7|202093.4|201943.4|21
1634787000000|2021-10-21 03:30:00|202106.4|201956.4|202113.1|201963.1|202117.5|201967.5|202102.8|201952.8|23
1634787010000|2021-10-21 03:30:10|202114.4|201964.4|202112.3|201962.3|202114.4|201964.4|202112.3|201962.3|12
1634787020000|2021-10-21 03:30:20|202112.4|201962.4|202115.3|201965.3|202115.9|201965.9|202110.8|201960.8|17
1634787030000|2021-10-21 03:30:30|202115.5|201965.5|202113.3|201963.3|202115.9|201965.9|202113.1|201963.1|19
1634787040000|2021-10-21 03:30:40|202113.5|201963.5|202108.4|201958.4|202114.5|201964.5|202108.4|201958.4|20
1634787050000|2021-10-21 03:30:50|202112.8|201962.8|202108.6|201958.6|202117.4|201967.4|202107.3|201957.3|23
1634787060000|2021-10-21 03:31:00|202110.3|201960.3|202108|201958|202114.4|201964.4|202108|201958|21
1634787070000|2021-10-21 03:31:10|202108.5|201958.5|202110.5|201960.5|202113.8|201963.8|202108.5|201958.5|14
1634787080000|2021-10-21 03:31:20|202108.7|201958.7|202117.1|201967.1|202118|201968|202106.7|201956.7|19
1634787090000|2021-10-21 03:31:30|202122.1|201972.1|202115.3|201965.3|202124.4|201974.4|202114.5|201964.5|16
1634787100000|2021-10-21 03:31:40|202114.5|201964.5|202113.4|201963.4|202118.4|201968.4|202113.4|201963.4|19
1634787110000|2021-10-21 03:31:50|202114.3|201964.3|202114.3|201964.3|202115.8|201965.8|202111.6|201961.6|20
1634787120000|2021-10-21 03:32:00|202115.2|201965.2|202117.8|201967.8|202117.8|201967.8|202114.6|201964.6|18
1634787130000|2021-10-21 03:32:10|202117.5|201967.5|202112.6|201962.6|202120.9|201970.9|202112|201962|13
1634787140000|2021-10-21 03:32:20|202115.4|201965.4|202109.8|201959.8|202120.8|201970.8|202109.7|201959.7|25
1634787150000|2021-10-21 03:32:30|202112.6|201962.6|202112|201962|202113.7|201963.7|202106.2|201956.2|15
1634787160000|2021-10-21 03:32:40|202107.4|201957.4|202113.6|201963.6|202113.6|201963.6|202107.4|201957.4|17
1634787170000|2021-10-21 03:32:50|202108.7|201958.7|202115.5|201965.5|202121.3|201971.3|202108.7|201958.7|8
1634787180000|2021-10-21 03:33:00|202116.5|201966.5|202113.9|201963.9|202119.7|201969.7|202113.9|201963.9|14
1634787190000|2021-10-21 03:33:10|202112.9|201962.9|202108.2|201958.2|202122.5|201972.5|202108.2|201958.2|12
1634787200000|2021-10-21 03:33:20|202107.9|201957.9|202109.6|201959.6|202113|201963|202107.8|201957.8|9
1634787210000|2021-10-21 03:33:30|202109.4|201959.4|202120.5|201970.5|202120.7|201970.7|202108.6|201958.6|10
1634787220000|2021-10-21 03:33:40|202118.1|201968.1|202115.6|201965.6|202120.4|201970.4|202115.6|201965.6|19
1634787230000|2021-10-21 03:33:50|202114.6|201964.6|202106.8|201956.8|202117.2|201967.2|202106.8|201956.8|11
1634787240000|2021-10-21 03:34:00|202105.2|201955.2|202108.4|201958.4|202111.4|201961.4|202105.2|201955.2|15
1634787250000|2021-10-21 03:34:10|202109.9|201959.9|202107.7|201957.7|202113|201963|202107.4|201957.4|13
1634787260000|2021-10-21 03:34:20|202109.2|201959.2|202116|201966|202117.1|201967.1|202105.6|201955.6|12
1634787270000|2021-10-21 03:34:30|202116.5|201966.5|202110.9|201960.9|202119.1|201969.1|202110.9|201960.9|15
1634787280000|2021-10-21 03:34:40|202112.1|201962.1|202111.2|201961.2|202112.8|201962.8|202111.2|201961.2|8
1634787290000|2021-10-21 03:34:50|202110.1|201960.1|202111.5|201961.5|202111.5|201961.5|202109.5|201959.5|7
1634787300000|2021-10-21 03:35:00|202110.9|201960.9|202109.5|201959.5|202113|201963|202107.3|201957.3|9
1634787310000|2021-10-21 03:35:10|202108.5|201958.5|202109.8|201959.8|202111.9|201961.9|202108.5|201958.5|8
1634787320000|2021-10-21 03:35:20|202109.3|201959.3|202111.5|201961.5|202114.7|201964.7|202107|201957|12
1634787330000|2021-10-21 03:35:30|202113|201963|202101.3|201951.3|202113.5|201963.5|202099.7|201949.7|12
1634787340000|2021-10-21 03:35:40|202104.1|201954.1|202102.7|201952.7|202108.4|201958.4|202102.7|201952.7|14
1634787350000|2021-10-21 03:35:50|202102.4|201952.4|202115.8|201965.8|202124.4|201974.4|202102.4|201952.4|17
1634787360000|2021-10-21 03:36:00|202117.6|201967.6|202141.1|201991.1|202151.5|202001.5|202117.6|201967.6|22
1634787370000|2021-10-21 03:36:10|202144.3|201994.3|202142.4|201992.4|202144.3|201994.3|202137.2|201987.2|13
1634787380000|2021-10-21 03:36:20|202141.2|201991.2|202138.6|201988.6|202141.3|201991.3|202137.5|201987.5|20
1634787390000|2021-10-21 03:36:30|202139.8|201989.8|202137.9|201987.9|202142.4|201992.4|202137.6|201987.6|15
1634787400000|2021-10-21 03:36:40|202138|201988|202135.4|201985.4|202138.9|201988.9|202135.4|201985.4|7
1634787410000|2021-10-21 03:36:50|202134.9|201984.9|202122.4|201972.4|202137.5|201987.5|202119.1|201969.1|24
1634787420000|2021-10-21 03:37:00|202123.8|201973.8|202122.3|201972.3|202125.9|201975.9|202119.3|201969.3|18
1634787430000|2021-10-21 03:37:10|202122.5|201972.5|202132.7|201982.7|202137.5|201987.5|202122|201972|26
1634787440000|2021-10-21 03:37:20|202130.8|201980.8|202131.5|201981.5|202136.3|201986.3|202130.7|201980.7|21
1634787450000|2021-10-21 03:37:30|202131.1|201981.1|202133.2|201983.2|202134.1|201984.1|202130.6|201980.6|20
1634787460000|2021-10-21 03:37:40|202133.3|201983.3|202134.8|201984.8|202135.7|201985.7|202133.1|201983.1|22
1634787470000|2021-10-21 03:37:50|202134|201984|202132.6|201982.6|202135.2|201985.2|202130.8|201980.8|29
1634787480000|2021-10-21 03:38:00|202131.4|201981.4|202140.8|201990.8|202145.1|201995.1|202131.4|201981.4|21
1634787490000|2021-10-21 03:38:10|202140.5|201990.5|202140.5|201990.5|202140.6|201990.6|202138.4|201988.4|10
1634787500000|2021-10-21 03:38:20|202135.5|201985.5|202134.5|201984.5|202135.9|201985.9|202120.9|201970.9|28
1634787510000|2021-10-21 03:38:30|202135.4|201985.4|202136.1|201986.1|202136.5|201986.5|202133.3|201983.3|25
1634787520000|2021-10-21 03:38:40|202136.3|201986.3|202130.3|201980.3|202136.5|201986.5|202129.7|201979.7|19
1634787530000|2021-10-21 03:38:50|202130|201980|202132.3|201982.3|202132.5|201982.5|202130|201980|18
1634787540000|2021-10-21 03:39:00|202135.4|201985.4|202120.8|201970.8|202135.6|201985.6|202118.3|201968.3|22
1634787550000|2021-10-21 03:39:10|202118.3|201968.3|202119.4|201969.4|202122.2|201972.2|202117.8|201967.8|15
1634787560000|2021-10-21 03:39:20|202117.4|201967.4|202115.8|201965.8|202124.2|201974.2|202114.4|201964.4|13
1634787570000|2021-10-21 03:39:30|202121.5|201971.5|202140.5|201990.5|202147.2|201997.2|202120.6|201970.6|27
1634787580000|2021-10-21 03:39:40|202141.2|201991.2|202133.2|201983.2|202141.7|201991.7|202131.5|201981.5|28
1634787590000|2021-10-21 03:39:50|202134.3|201984.3|202134.4|201984.4|202134.9|201984.9|202130.2|201980.2|26
1634787600000|2021-10-21 03:40:00|202134.1|201984.1|202131.5|201981.5|202134.9|201984.9|202131.2|201981.2|18
1634787610000|2021-10-21 03:40:10|202132.8|201982.8|202133.6|201983.6|202134|201984|202128.9|201978.9|15
1634787620000|2021-10-21 03:40:20|202132.6|201982.6|202134.2|201984.2|202135.7|201985.7|202132.3|201982.3|20
1634787630000|2021-10-21 03:40:30|202134.4|201984.4|202139.7|201989.7|202143.5|201993.5|202134.4|201984.4|27
1634787640000|2021-10-21 03:40:40|202139.5|201989.5|202139.2|201989.2|202141.7|201991.7|202134.1|201984.1|20
1634787650000|2021-10-21 03:40:50|202138.8|201988.8|202137.5|201987.5|202140.4|201990.4|202137.5|201987.5|10
1634787660000|2021-10-21 03:41:00|202135|201985|202137.1|201987.1|202138.9|201988.9|202135|201985|12
1634787670000|2021-10-21 03:41:10|202137.6|201987.6|202126.8|201976.8|202137.9|201987.9|202119.4|201969.4|20
1634787680000|2021-10-21 03:41:20|202126.1|201976.1|202123.1|201973.1|202126.1|201976.1|202115.5|201965.5|21
1634787690000|2021-10-21 03:41:30|202122.9|201972.9|202119.9|201969.9|202124.7|201974.7|202119.5|201969.5|23
1634787700000|2021-10-21 03:41:40|202121.5|201971.5|202135|201985|202135|201985|202120.6|201970.6|16
1634787710000|2021-10-21 03:41:50|202135.1|201985.1|202132.1|201982.1|202136.6|201986.6|202130.9|201980.9|17
1634787720000|2021-10-21 03:42:00|202132.9|201982.9|202129.8|201979.8|202133|201983|202127.6|201977.6|12
1634787730000|2021-10-21 03:42:10|202129.1|201979.1|202132.1|201982.1|202133|201983|202129.1|201979.1|8
1634787740000|2021-10-21 03:42:20|202132.5|201982.5|202143.4|201993.4|202147.8|201997.8|202132.5|201982.5|23
1634787750000|2021-10-21 03:42:30|202144.1|201994.1|202142.9|201992.9|202144.6|201994.6|202142.4|201992.4|16
1634787760000|2021-10-21 03:42:40|202143.6|201993.6|202134.6|201984.6|202143.6|201993.6|202134.6|201984.6|15
1634787770000|2021-10-21 03:42:50|202134|201984|202119.5|201969.5|202137|201987|202113.8|201963.8|24
1634787780000|2021-10-21 03:43:00|202118.1|201968.1|202118.1|201968.1|202121.6|201971.6|202110|201960|21
1634787790000|2021-10-21 03:43:10|202118|201968|202126.8|201976.8|202126.8|201976.8|202116.9|201966.9|18
1634787800000|2021-10-21 03:43:20|202124.7|201974.7|202133.2|201983.2|202136.8|201986.8|202124.7|201974.7|22
1634787810000|2021-10-21 03:43:30|202133.6|201983.6|202132.8|201982.8|202135.6|201985.6|202130.5|201980.5|17
1634787820000|2021-10-21 03:43:40|202133.2|201983.2|202135.3|201985.3|202135.4|201985.4|202131.9|201981.9|25
1634787830000|2021-10-21 03:43:50|202135.5|201985.5|202132.1|201982.1|202135.5|201985.5|202129.8|201979.8|21
1634787840000|2021-10-21 03:44:00|202133.2|201983.2|202132.6|201982.6|202133.2|201983.2|202130.8|201980.8|12
1634787850000|2021-10-21 03:44:10|202132|201982|202135.1|201985.1|202135.3|201985.3|202131.7|201981.7|20
1634787860000|2021-10-21 03:44:20|202135.3|201985.3|202132.3|201982.3|202135.8|201985.8|202130.4|201980.4|14
1634787870000|2021-10-21 03:44:30|202132.8|201982.8|202133.5|201983.5|202134.5|201984.5|202131.6|201981.6|16
1634787880000|2021-10-21 03:44:40|202133.8|201983.8|202134.9|201984.9|202135.5|201985.5|202133|201983|18
1634787890000|2021-10-21 03:44:50|202135.1|201985.1|202122.3|201972.3|202135.6|201985.6|202116.7|201966.7|24
1634787900000|2021-10-21 03:45:00|202123|201973|202121.2|201971.2|202124.7|201974.7|202119.4|201969.4|16
1634787910000|2021-10-21 03:45:10|202121.9|201971.9|202139.8|201989.8|202148.8|201998.8|202121.9|201971.9|27
1634787920000|2021-10-21 03:45:20|202140.2|201990.2|202142.1|201992.1|202142.7|201992.7|202138.6|201988.6|19
1634787930000|2021-10-21 03:45:30|202142.6|201992.6|202137.7|201987.7|202142.7|201992.7|202137.6|201987.6|19
1634787940000|2021-10-21 03:45:40|202138|201988|202130.6|201980.6|202138.6|201988.6|202128.5|201978.5|22
1634787950000|2021-10-21 03:45:50|202130.2|201980.2|202133.9|201983.9|202133.9|201983.9|202128.6|201978.6|32
1634787960000|2021-10-21 03:46:00|202131.5|201981.5|202131.7|201981.7|202132.8|201982.8|202130.1|201980.1|23
1634787970000|2021-10-21 03:46:10|202132.3|201982.3|202129.9|201979.9|202134.9|201984.9|202128.3|201978.3|18
1634787980000|2021-10-21 03:46:20|202129.6|201979.6|202128|201978|202132.6|201982.6|202128|201978|13
1634787990000|2021-10-21 03:46:30|202127.1|201977.1|202119.6|201969.6|202130.9|201980.9|202118.5|201968.5|23
1634788000000|2021-10-21 03:46:40|202119.8|201969.8|202121.7|201971.7|202123.2|201973.2|202119.8|201969.8|19
1634788010000|2021-10-21 03:46:50|202122.3|201972.3|202119.1|201969.1|202123.7|201973.7|202118.6|201968.6|16
1634788020000|2021-10-21 03:47:00|202120.1|201970.1|202127.7|201977.7|202129.1|201979.1|202120.1|201970.1|15
1634788030000|2021-10-21 03:47:10|202129.5|201979.5|202131.3|201981.3|202132.3|201982.3|202128.8|201978.8|14
1634788040000|2021-10-21 03:47:20|202130.3|201980.3|202134.2|201984.2|202145.8|201995.8|202119.2|201969.2|15
1634788050000|2021-10-21 03:47:30|202128.4|201978.4|202113.2|201963.2|202130.4|201980.4|202106.8|201956.8|15
1634788060000|2021-10-21 03:47:40|202113|201963|202117|201967|202118.8|201968.8|202109.7|201959.7|13
1634788070000|2021-10-21 03:47:50|202119.6|201969.6|202117.8|201967.8|202121.7|201971.7|202117.8|201967.8|14
1634788080000|2021-10-21 03:48:00|202118.4|201968.4|202116.8|201966.8|202119.4|201969.4|202116|201966|13
1634788090000|2021-10-21 03:48:10|202116.7|201966.7|202111.2|201961.2|202120.7|201970.7|202110|201960|18
1634788100000|2021-10-21 03:48:20|202110.5|201960.5|202109|201959|202111|201961|202107.6|201957.6|15
1634788110000|2021-10-21 03:48:30|202108.3|201958.3|202116.9|201966.9|202117.6|201967.6|202108.3|201958.3|19
1634788120000|2021-10-21 03:48:40|202116.8|201966.8|202103.8|201953.8|202118.1|201968.1|202103.8|201953.8|18
1634788130000|2021-10-21 03:48:50|202106.5|201956.5|202107.9|201957.9|202113|201963|202103.8|201953.8|13
1634788140000|2021-10-21 03:49:00|202107.6|201957.6|202107.8|201957.8|202112.1|201962.1|202104.4|201954.4|16
1634788150000|2021-10-21 03:49:10|202107.1|201957.1|202121.4|201971.4|202121.4|201971.4|202103.3|201953.3|18
1634788160000|2021-10-21 03:49:20|202121.1|201971.1|202114.8|201964.8|202122|201972|202114.8|201964.8|19
1634788170000|2021-10-21 03:49:30|202115.3|201965.3|202112.4|201962.4|202116.4|201966.4|202109.3|201959.3|14
1634788180000|2021-10-21 03:49:40|202111.3|201961.3|202117|201967|202118.8|201968.8|202111.3|201961.3|14
1634788190000|2021-10-21 03:49:50|202117.1|201967.1|202119.5|201969.5|202122|201972|202109.2|201959.2|16
1634788200000|2021-10-21 03:50:00|202118.8|201968.8|202120.5|201970.5|202122.9|201972.9|202117.3|201967.3|16
1634788210000|2021-10-21 03:50:10|202121.1|201971.1|202109.8|201959.8|202121.1|201971.1|202109.4|201959.4|17
1634788220000|2021-10-21 03:50:20|202110.5|201960.5|202107.2|201957.2|202112|201962|202106.1|201956.1|16
1634788230000|2021-10-21 03:50:30|202104.6|201954.6|202111.4|201961.4|202112.1|201962.1|202104.6|201954.6|14
1634788240000|2021-10-21 03:50:40|202112.6|201962.6|202119.4|201969.4|202122.1|201972.1|202111.2|201961.2|15
1634788250000|2021-10-21 03:50:50|202136.5|201986.5|202139.2|201989.2|202141.9|201991.9|202135.3|201985.3|25
1634788260000|2021-10-21 03:51:00|202139.4|201989.4|202134.2|201984.2|202139.4|201989.4|202132.4|201982.4|21
1634788270000|2021-10-21 03:51:10|202134.1|201984.1|202132.8|201982.8|202135.2|201985.2|202132.5|201982.5|18
1634788280000|2021-10-21 03:51:20|202131.8|201981.8|202131.6|201981.6|202133.8|201983.8|202129.2|201979.2|16
1634788290000|2021-10-21 03:51:30|202131.5|201981.5|202134.5|201984.5|202134.5|201984.5|202130.1|201980.1|18
1634788300000|2021-10-21 03:51:40|202135.5|201985.5|202126.9|201976.9|202135.5|201985.5|202126.9|201976.9|20
1634788310000|2021-10-21 03:51:50|202128.2|201978.2|202130.2|201980.2|202132.6|201982.6|202128.2|201978.2|21
1634788320000|2021-10-21 03:52:00|202131.8|201981.8|202130|201980|202133|201983|202129.3|201979.3|15
1634788330000|2021-10-21 03:52:10|202130.2|201980.2|202131.6|201981.6|202134.4|201984.4|202130.2|201980.2|20
1634788340000|2021-10-21 03:52:20|202124.8|201974.8|202129.3|201979.3|202131.6|201981.6|202124.8|201974.8|21
1634788350000|2021-10-21 03:52:30|202132.1|201982.1|202116.2|201966.2|202134.5|201984.5|202113.6|201963.6|21
1634788360000|2021-10-21 03:52:40|202116.5|201966.5|202116.7|201966.7|202117.9|201967.9|202114.9|201964.9|14
1634788370000|2021-10-21 03:52:50|202115.4|201965.4|202122.9|201972.9|202124.1|201974.1|202115.3|201965.3|21
1634788380000|2021-10-21 03:53:00|202117|201967|202140.2|201990.2|202148.8|201998.8|202117|201967|24
1634788390000|2021-10-21 03:53:10|202140.1|201990.1|202119.1|201969.1|202140.1|201990.1|202114.4|201964.4|25
1634788400000|2021-10-21 03:53:20|202112.4|201962.4|202118.5|201968.5|202121|201971|202112.4|201962.4|23
1634788410000|2021-10-21 03:53:30|202118.9|201968.9|202133|201983|202134.7|201984.7|202116|201966|24
1634788420000|2021-10-21 03:53:40|202133.7|201983.7|202137.3|201987.3|202138.7|201988.7|202132|201982|23
1634788430000|2021-10-21 03:53:50|202137.2|201987.2|202128.5|201978.5|202137.2|201987.2|202125.8|201975.8|23
1634788440000|2021-10-21 03:54:00|202129.1|201979.1|202130.3|201980.3|202130.8|201980.8|202128.6|201978.6|13
1634788450000|2021-10-21 03:54:10|202131|201981|202128.7|201978.7|202131.3|201981.3|202128.7|201978.7|11
1634788460000|2021-10-21 03:54:20|202128.4|201978.4|202132.9|201982.9|202135.2|201985.2|202128.4|201978.4|19
1634788470000|2021-10-21 03:54:30|202133.3|201983.3|202140.4|201990.4|202140.4|201990.4|202131.1|201981.1|18
1634788480000|2021-10-21 03:54:40|202139.1|201989.1|202128.9|201978.9|202139.9|201989.9|202128.9|201978.9|13
1634788490000|2021-10-21 03:54:50|202131.6|201981.6|202127.7|201977.7|202132.4|201982.4|202125.9|201975.9|19
1634788500000|2021-10-21 03:55:00|202129.3|201979.3|202117.4|201967.4|202130.5|201980.5|202105.4|201955.4|24
1634788510000|2021-10-21 03:55:10|202118.3|201968.3|202138.2|201988.2|202140.5|201990.5|202118.3|201968.3|28
1634788520000|2021-10-21 03:55:20|202135.8|201985.8|202134.9|201984.9|202136.2|201986.2|202134.1|201984.1|11
1634788530000|2021-10-21 03:55:30|202134.4|201984.4|202131.2|201981.2|202134.9|201984.9|202131.2|201981.2|11
1634788540000|2021-10-21 03:55:40|202130.8|201980.8|202129.1|201979.1|202131.6|201981.6|202126.4|201976.4|17
1634788550000|2021-10-21 03:55:50|202128.7|201978.7|202140.4|201990.4|202140.4|201990.4|202128.5|201978.5|18
1634788560000|2021-10-21 03:56:00|202141.4|201991.4|202136.8|201986.8|202142.7|201992.7|202136.5|201986.5|21
1634788570000|2021-10-21 03:56:10|202138.4|201988.4|202142.1|201992.1|202145.9|201995.9|202130.9|201980.9|15
1634788580000|2021-10-21 03:56:20|202144.9|201994.9|202139.1|201989.1|202144.9|201994.9|202136.8|201986.8|22
1634788590000|2021-10-21 03:56:30|202141.6|201991.6|202143.4|201993.4|202144.4|201994.4|202139.6|201989.6|16
1634788600000|2021-10-21 03:56:40|202144.2|201994.2|202150.5|202000.5|202150.5|202000.5|202141.5|201991.5|11
1634788610000|2021-10-21 03:56:50|202151.1|202001.1|202147.6|201997.6|202152.5|202002.5|202145.8|201995.8|14
1634788620000|2021-10-21 03:57:00|202147.1|201997.1|202146.7|201996.7|202148.8|201998.8|202144.2|201994.2|12
1634788630000|2021-10-21 03:57:10|202154.9|202004.9|202154.4|202004.4|202156.9|202006.9|202152.1|202002.1|17
1634788640000|2021-10-21 03:57:20|202154.7|202004.7|202147.3|201997.3|202154.7|202004.7|202147.3|201997.3|16
1634788650000|2021-10-21 03:57:30|202148.7|201998.7|202154|202004|202154|202004|202148.7|201998.7|23
1634788660000|2021-10-21 03:57:40|202155.4|202005.4|202146.4|201996.4|202155.4|202005.4|202146.4|201996.4|8
1634788670000|2021-10-21 03:57:50|202145.5|201995.5|202151.8|202001.8|202151.8|202001.8|202145.5|201995.5|10
1634788680000|2021-10-21 03:58:00|202151.5|202001.5|202151.1|202001.1|202153.7|202003.7|202149.2|201999.2|14
1634788690000|2021-10-21 03:58:10|202149.4|201999.4|202192.7|202042.7|202195|202045|202149.4|201999.4|15
1634788700000|2021-10-21 03:58:20|202193.2|202043.2|202192.8|202042.8|202195|202045|202190.7|202040.7|18
1634788710000|2021-10-21 03:58:30|202193.8|202043.8|202189.9|202039.9|202194.5|202044.5|202189.9|202039.9|15
1634788720000|2021-10-21 03:58:40|202190.9|202040.9|202190.4|202040.4|202190.9|202040.9|202190.4|202040.4|2
1634788730000|2021-10-21 03:58:50|202190.7|202040.7|202187.7|202037.7|202191.5|202041.5|202187.7|202037.7|11
1634788740000|2021-10-21 03:59:00|202187|202037|202191.9|202041.9|202194.5|202044.5|202187|202037|12
1634788750000|2021-10-21 03:59:10|202183.5|202033.5|202184.2|202034.2|202189.3|202039.3|202183.4|202033.4|8
1634788760000|2021-10-21 03:59:20|202180.1|202030.1|202186.6|202036.6|202186.6|202036.6|202178.7|202028.7|9
1634788770000|2021-10-21 03:59:30|202187|202037|202184.3|202034.3|202187|202037|202184.3|202034.3|4
1634788780000|2021-10-21 03:59:40|202191.5|202041.5|202192.8|202042.8|202192.8|202042.8|202190.5|202040.5|9
1634788790000|2021-10-21 03:59:50|202191.5|202041.5|202193.3|202043.3|202194.1|202044.1|202190.4|202040.4|10
1634788800000|2021-10-21 04:00:00|202194.2|202044.2|202191.8|202041.8|202194.4|202044.4|202190.6|202040.6|17
1634788810000|2021-10-21 04:00:10|202192.1|202042.1|202193.1|202043.1|202193.1|202043.1|202190.9|202040.9|13
1634788820000|2021-10-21 04:00:20|202193.2|202043.2|202190.3|202040.3|202193.5|202043.5|202189.8|202039.8|9
1634788830000|2021-10-21 04:00:30|202184.1|202034.1|202177.6|202027.6|202185.1|202035.1|202177.6|202027.6|21
1634788840000|2021-10-21 04:00:40|202171.3|202021.3|202162.3|202012.3|202179.7|202029.7|202149.8|201999.8|24
1634788850000|2021-10-21 04:00:50|202166.9|202016.9|202152.2|202002.2|202166.9|202016.9|202143.3|201993.3|16
1634788860000|2021-10-21 04:01:00|202151|202001|202159.8|202009.8|202159.8|202009.8|202148.5|201998.5|16
1634788870000|2021-10-21 04:01:10|202161|202011|202170.6|202020.6|202170.6|202020.6|202158.7|202008.7|18
1634788880000|2021-10-21 04:01:20|202173.4|202023.4|202169.9|202019.9|202173.4|202023.4|202169.3|202019.3|22
1634788890000|2021-10-21 04:01:30|202169.1|202019.1|202170.3|202020.3|202171|202021|202167.8|202017.8|16
1634788900000|2021-10-21 04:01:40|202169.6|202019.6|202182.8|202032.8|202186.3|202036.3|202169.6|202019.6|19
1634788910000|2021-10-21 04:01:50|202182.4|202032.4|202182.5|202032.5|202185.3|202035.3|202180.3|202030.3|17
1634788920000|2021-10-21 04:02:00|202182|202032|202173.9|202023.9|202183.9|202033.9|202173.7|202023.7|16
1634788930000|2021-10-21 04:02:10|202172.8|202022.8|202168.5|202018.5|202181|202031|202163.2|202013.2|25
1634788940000|2021-10-21 04:02:20|202169|202019|202163.6|202013.6|202171.2|202021.2|202161.5|202011.5|31
1634788950000|2021-10-21 04:02:30|202162.2|202012.2|202178.1|202028.1|202178.3|202028.3|202162.1|202012.1|27
1634788960000|2021-10-21 04:02:40|202178.2|202028.2|202177|202027|202178.8|202028.8|202171|202021|29
1634788970000|2021-10-21 04:02:50|202172.7|202022.7|202174.6|202024.6|202174.9|202024.9|202172|202022|24
1634788980000|2021-10-21 04:03:00|202174|202024|202169.7|202019.7|202174.7|202024.7|202169.4|202019.4|20
1634788990000|2021-10-21 04:03:10|202169.4|202019.4|202179.2|202029.2|202188.7|202038.7|202168.9|202018.9|25
1634789000000|2021-10-21 04:03:20|202176.2|202026.2|202179.4|202029.4|202182.2|202032.2|202176.2|202026.2|23
1634789010000|2021-10-21 04:03:30|202180.4|202030.4|202185.3|202035.3|202192.5|202042.5|202180.2|202030.2|23
1634789020000|2021-10-21 04:03:40|202185.8|202035.8|202181.4|202031.4|202189.5|202039.5|202176.3|202026.3|19
1634789030000|2021-10-21 04:03:50|202177.7|202027.7|202195.5|202045.5|202195.7|202045.7|202177.7|202027.7|21
1634789040000|2021-10-21 04:04:00|202196.2|202046.2|202191.3|202041.3|202196.3|202046.3|202187.9|202037.9|14
1634789050000|2021-10-21 04:04:10|202185.7|202035.7|202273.1|202123.1|202280.5|202130.5|202185.7|202035.7|34
1634789060000|2021-10-21 04:04:20|202273.7|202123.7|202280.4|202130.4|202297.9|202147.9|202273.7|202123.7|32
1634789070000|2021-10-21 04:04:30|202283.1|202133.1|202276.8|202126.8|202284.9|202134.9|202276.8|202126.8|23
1634789080000|2021-10-21 04:04:40|202278.9|202128.9|202281.3|202131.3|202282.1|202132.1|202277.2|202127.2|22
1634789090000|2021-10-21 04:04:50|202278.6|202128.6|202301|202151|202303.6|202153.6|202278.3|202128.3|23
1634789100000|2021-10-21 04:05:00|202295.6|202145.6|202295.2|202145.2|202300.7|202150.7|202295.2|202145.2|22
1634789110000|2021-10-21 04:05:10|202283.9|202133.9|202237.2|202087.2|202283.9|202133.9|202237.2|202087.2|32
1634789120000|2021-10-21 04:05:20|202242.2|202092.2|202265.1|202115.1|202283.9|202133.9|202242.2|202092.2|26
1634789130000|2021-10-21 04:05:30|202262.4|202112.4|202242|202092|202262.4|202112.4|202224.4|202074.4|29
1634789140000|2021-10-21 04:05:40|202242.3|202092.3|202243.3|202093.3|202244.2|202094.2|202240.6|202090.6|21
1634789150000|2021-10-21 04:05:50|202243.2|202093.2|202238.9|202088.9|202243.2|202093.2|202237.4|202087.4|11
1634789160000|2021-10-21 04:06:00|202238.8|202088.8|202252.1|202102.1|202256.4|202106.4|202238.4|202088.4|29
1634789170000|2021-10-21 04:06:10|202251.8|202101.8|202231.4|202081.4|202252.5|202102.5|202227.6|202077.6|26
1634789180000|2021-10-21 04:06:20|202234.5|202084.5|202247.4|202097.4|202247.7|202097.7|202234.5|202084.5|26
1634789190000|2021-10-21 04:06:30|202246.5|202096.5|202243|202093|202248.4|202098.4|202243|202093|22
1634789200000|2021-10-21 04:06:40|202238.1|202088.1|202238.7|202088.7|202257.3|202107.3|202231.8|202081.8|33
1634789210000|2021-10-21 04:06:50|202235.3|202085.3|202232.5|202082.5|202242.6|202092.6|202203.8|202053.8|28
1634789220000|2021-10-21 04:07:00|202241.6|202091.6|202241.5|202091.5|202242.2|202092.2|202228.8|202078.8|24
1634789230000|2021-10-21 04:07:10|202253.5|202103.5|202248.5|202098.5|202253.5|202103.5|202247.4|202097.4|23
1634789240000|2021-10-21 04:07:20|202248|202098|202247.6|202097.6|202248.4|202098.4|202247.6|202097.6|17
1634789250000|2021-10-21 04:07:30|202249|202099|202247.4|202097.4|202249.8|202099.8|202245.7|202095.7|25
1634789260000|2021-10-21 04:07:40|202247.3|202097.3|202258|202108|202264.5|202114.5|202247.3|202097.3|28
1634789270000|2021-10-21 04:07:50|202257.1|202107.1|202259.2|202109.2|202261.9|202111.9|202257.1|202107.1|17
1634789280000|2021-10-21 04:08:00|202260.4|202110.4|202249.9|202099.9|202260.4|202110.4|202241|202091|25
1634789290000|2021-10-21 04:08:10|202242.4|202092.4|202251.6|202101.6|202253|202103|202242.4|202092.4|21
1634789300000|2021-10-21 04:08:20|202251.8|202101.8|202193.2|202043.2|202252.4|202102.4|202193.2|202043.2|27
1634789310000|2021-10-21 04:08:30|202203.7|202053.7|202209.9|202059.9|202210.7|202060.7|202187.5|202037.5|33
1634789320000|2021-10-21 04:08:40|202209.4|202059.4|202202|202052|202212.7|202062.7|202195.2|202045.2|36
1634789330000|2021-10-21 04:08:50|202200.4|202050.4|202223.2|202073.2|202228.4|202078.4|202199.5|202049.5|32
1634789340000|2021-10-21 04:09:00|202222.6|202072.6|202231.6|202081.6|202231.9|202081.9|202220.1|202070.1|26
1634789350000|2021-10-21 04:09:10|202231.7|202081.7|202230.8|202080.8|202234.2|202084.2|202225.5|202075.5|30
1634789360000|2021-10-21 04:09:20|202231.4|202081.4|202266.6|202116.6|202274|202124|202228.6|202078.6|33
1634789370000|2021-10-21 04:09:30|202265.8|202115.8|202248.7|202098.7|202266.1|202116.1|202247.2|202097.2|23
1634789380000|2021-10-21 04:09:40|202262.3|202112.3|202267.1|202117.1|202274.6|202124.6|202260.3|202110.3|29
1634789390000|2021-10-21 04:09:50|202267.8|202117.8|202241.4|202091.4|202267.8|202117.8|202234.1|202084.1|29
1634789400000|2021-10-21 04:10:00|202242|202092|202250.8|202100.8|202265.3|202115.3|202236.5|202086.5|24
1634789410000|2021-10-21 04:10:10|202250.2|202100.2|202239.3|202089.3|202263.2|202113.2|202239.3|202089.3|29
1634789420000|2021-10-21 04:10:20|202234.3|202084.3|202226.6|202076.6|202234.4|202084.4|202220|202070|30
1634789430000|2021-10-21 04:10:30|202225.4|202075.4|202230.6|202080.6|202231.4|202081.4|202222.3|202072.3|20
1634789440000|2021-10-21 04:10:40|202230.4|202080.4|202229.3|202079.3|202230.8|202080.8|202226.6|202076.6|12
1634789450000|2021-10-21 04:10:50|202225.2|202075.2|202227.6|202077.6|202229.6|202079.6|202217|202067|23
1634789460000|2021-10-21 04:11:00|202228.6|202078.6|202221.2|202071.2|202228.6|202078.6|202213.2|202063.2|25
1634789470000|2021-10-21 04:11:10|202219.7|202069.7|202226.3|202076.3|202229.3|202079.3|202209.4|202059.4|28
1634789480000|2021-10-21 04:11:20|202225.5|202075.5|202226.6|202076.6|202226.8|202076.8|202221.3|202071.3|29
1634789490000|2021-10-21 04:11:30|202226.3|202076.3|202225.3|202075.3|202230.1|202080.1|202223.7|202073.7|21
1634789500000|2021-10-21 04:11:40|202225.6|202075.6|202235.5|202085.5|202236.4|202086.4|202221.5|202071.5|36
1634789510000|2021-10-21 04:11:50|202234|202084|202211.5|202061.5|202234|202084|202203.6|202053.6|25
1634789520000|2021-10-21 04:12:00|202213.1|202063.1|202220.3|202070.3|202233.4|202083.4|202212.3|202062.3|25
1634789530000|2021-10-21 04:12:10|202222.2|202072.2|202219.9|202069.9|202228.3|202078.3|202219|202069|28
1634789540000|2021-10-21 04:12:20|202219.1|202069.1|202229.9|202079.9|202237|202087|202219.1|202069.1|29
1634789550000|2021-10-21 04:12:30|202229.7|202079.7|202226.8|202076.8|202230.5|202080.5|202223.5|202073.5|22
1634789560000|2021-10-21 04:12:40|202217.9|202067.9|202228.6|202078.6|202235.5|202085.5|202217.9|202067.9|22
1634789570000|2021-10-21 04:12:50|202230.1|202080.1|202264.4|202114.4|202268.4|202118.4|202226.5|202076.5|30
1634789580000|2021-10-21 04:13:00|202266.2|202116.2|202279.2|202129.2|202281.1|202131.1|202264.5|202114.5|30
1634789590000|2021-10-21 04:13:10|202279.4|202129.4|202315.7|202165.7|202317.9|202167.9|202279.4|202129.4|26
1634789600000|2021-10-21 04:13:20|202315.6|202165.6|202309.4|202159.4|202317.3|202167.3|202302.4|202152.4|21
1634789610000|2021-10-21 04:13:30|202300.8|202150.8|202272.7|202122.7|202300.8|202150.8|202272|202122|32
1634789620000|2021-10-21 04:13:40|202273.2|202123.2|202280|202130|202285.9|202135.9|202269.6|202119.6|24
1634789630000|2021-10-21 04:13:50|202279.2|202129.2|202270.6|202120.6|202280.4|202130.4|202268.6|202118.6|16
1634789640000|2021-10-21 04:14:00|202277.7|202127.7|202274.2|202124.2|202277.7|202127.7|202272.9|202122.9|16
1634789650000|2021-10-21 04:14:10|202273.8|202123.8|202268.3|202118.3|202273.8|202123.8|202263.1|202113.1|28
1634789660000|2021-10-21 04:14:20|202268.4|202118.4|202273.1|202123.1|202273.9|202123.9|202252.1|202102.1|22
1634789670000|2021-10-21 04:14:30|202274.5|202124.5|202251.7|202101.7|202276.8|202126.8|202244.5|202094.5|31
1634789680000|2021-10-21 04:14:40|202251.5|202101.5|202248.5|202098.5|202252.4|202102.4|202232.6|202082.6|30
1634789690000|2021-10-21 04:14:50|202248.6|202098.6|202243|202093|202256.6|202106.6|202243|202093|25
1634789700000|2021-10-21 04:15:00|202251.9|202101.9|202246.1|202096.1|202256.6|202106.6|202244.5|202094.5|29
1634789710000|2021-10-21 04:15:10|202246.8|202096.8|202272.3|202122.3|202277.6|202127.6|202246.8|202096.8|29
1634789720000|2021-10-21 04:15:20|202274.6|202124.6|202274.9|202124.9|202282.3|202132.3|202262.4|202112.4|27
1634789730000|2021-10-21 04:15:30|202276.9|202126.9|202277.8|202127.8|202278.1|202128.1|202271|202121|24
1634789740000|2021-10-21 04:15:40|202276.9|202126.9|202275.8|202125.8|202278.1|202128.1|202274.1|202124.1|25
1634789750000|2021-10-21 04:15:50|202276.3|202126.3|202308.6|202158.6|202316.8|202166.8|202274.6|202124.6|29
1634789760000|2021-10-21 04:16:00|202306.4|202156.4|202303.2|202153.2|202311.2|202161.2|202303.2|202153.2|24
1634789770000|2021-10-21 04:16:10|202305.3|202155.3|202306|202156|202306.6|202156.6|202304.3|202154.3|19
1634789780000|2021-10-21 04:16:20|202305.8|202155.8|202307.4|202157.4|202313.9|202163.9|202295.7|202145.7|31
1634789790000|2021-10-21 04:16:30|202307.8|202157.8|202305.5|202155.5|202308.3|202158.3|202301|202151|32
1634789800000|2021-10-21 04:16:40|202307.5|202157.5|202309.9|202159.9|202313.3|202163.3|202291.7|202141.7|32
1634789810000|2021-10-21 04:16:50|202306.7|202156.7|202312.8|202162.8|202314.9|202164.9|202302.6|202152.6|36
1634789820000|2021-10-21 04:17:00|202313.5|202163.5|202308.4|202158.4|202314.1|202164.1|202307.8|202157.8|20
1634789830000|2021-10-21 04:17:10|202308|202158|202305.9|202155.9|202310.3|202160.3|202305|202155|27
1634789840000|2021-10-21 04:17:20|202301.9|202151.9|202312.9|202162.9|202319.3|202169.3|202301.9|202151.9|17
1634789850000|2021-10-21 04:17:30|202314|202164|202321.1|202171.1|202324.1|202174.1|202312.5|202162.5|19
1634789860000|2021-10-21 04:17:40|202321.3|202171.3|202317.4|202167.4|202321.6|202171.6|202316.8|202166.8|15
1634789870000|2021-10-21 04:17:50|202317.7|202167.7|202315.6|202165.6|202317.7|202167.7|202314.1|202164.1|12
1634789880000|2021-10-21 04:18:00|202315.8|202165.8|202314.7|202164.7|202315.8|202165.8|202313.3|202163.3|15
1634789890000|2021-10-21 04:18:10|202315.2|202165.2|202311|202161|202318.5|202168.5|202311|202161|20
1634789900000|2021-10-21 04:18:20|202315.4|202165.4|202313.7|202163.7|202315.4|202165.4|202307.6|202157.6|23
1634789910000|2021-10-21 04:18:30|202314.7|202164.7|202310.9|202160.9|202315|202165|202309.1|202159.1|15
1634789920000|2021-10-21 04:18:40|202310.1|202160.1|202319.9|202169.9|202319.9|202169.9|202310.1|202160.1|25
1634789930000|2021-10-21 04:18:50|202319.7|202169.7|202324.6|202174.6|202333.1|202183.1|202314|202164|26
1634789940000|2021-10-21 04:19:00|202336.1|202186.1|202350.2|202200.2|202353.9|202203.9|202336.1|202186.1|30
1634789950000|2021-10-21 04:19:10|202349.5|202199.5|202351.6|202201.6|202354.1|202204.1|202347.4|202197.4|22
1634789960000|2021-10-21 04:19:20|202353|202203|202319.9|202169.9|202353|202203|202319|202169|27
1634789970000|2021-10-21 04:19:30|202319.7|202169.7|202314.6|202164.6|202320.3|202170.3|202314.6|202164.6|19
1634789980000|2021-10-21 04:19:40|202314.1|202164.1|202304.5|202154.5|202318.1|202168.1|202303.5|202153.5|19
1634789990000|2021-10-21 04:19:50|202306.5|202156.5|202309.6|202159.6|202311.7|202161.7|202306.4|202156.4|15
1634790000000|2021-10-21 04:20:00|202310.1|202160.1|202298.4|202148.4|202312.1|202162.1|202293.8|202143.8|19
1634790010000|2021-10-21 04:20:10|202304.5|202154.5|202312.7|202162.7|202312.7|202162.7|202297.8|202147.8|27
1634790020000|2021-10-21 04:20:20|202312.3|202162.3|202311.8|202161.8|202315.1|202165.1|202311.3|202161.3|15
1634790030000|2021-10-21 04:20:30|202313.3|202163.3|202307.7|202157.7|202313.3|202163.3|202304.1|202154.1|17
1634790040000|2021-10-21 04:20:40|202309.5|202159.5|202306.2|202156.2|202310.9|202160.9|202302.7|202152.7|27
1634790050000|2021-10-21 04:20:50|202310|202160|202278.4|202128.4|202310|202160|202270.8|202120.8|25
1634790060000|2021-10-21 04:21:00|202278.6|202128.6|202281.3|202131.3|202282.1|202132.1|202270.7|202120.7|19
1634790070000|2021-10-21 04:21:10|202281.7|202131.7|202275.5|202125.5|202282.5|202132.5|202269.1|202119.1|20
1634790080000|2021-10-21 04:21:20|202276.1|202126.1|202271.9|202121.9|202276.1|202126.1|202267.2|202117.2|17
1634790090000|2021-10-21 04:21:30|202273.8|202123.8|202273|202123|202275.5|202125.5|202272.5|202122.5|8
1634790100000|2021-10-21 04:21:40|202273.7|202123.7|202282.1|202132.1|202284.3|202134.3|202272.8|202122.8|17
1634790110000|2021-10-21 04:21:50|202281.8|202131.8|202304.6|202154.6|202308.5|202158.5|202277.4|202127.4|20
1634790120000|2021-10-21 04:22:00|202304.9|202154.9|202280.2|202130.2|202304.9|202154.9|202276.9|202126.9|28
1634790130000|2021-10-21 04:22:10|202281.1|202131.1|202294.3|202144.3|202294.7|202144.7|202278.9|202128.9|23
1634790140000|2021-10-21 04:22:20|202291|202141|202293.8|202143.8|202294.8|202144.8|202291|202141|30
1634790150000|2021-10-21 04:22:30|202294.3|202144.3|202292.7|202142.7|202294.3|202144.3|202288.4|202138.4|27
1634790160000|2021-10-21 04:22:40|202293.3|202143.3|202272.9|202122.9|202297.1|202147.1|202272.9|202122.9|32
1634790170000|2021-10-21 04:22:50|202273|202123|202270.7|202120.7|202282.5|202132.5|202258.9|202108.9|25
1634790180000|2021-10-21 04:23:00|202273.1|202123.1|202276.6|202126.6|202276.6|202126.6|202271.9|202121.9|17
1634790190000|2021-10-21 04:23:10|202277.1|202127.1|202300.8|202150.8|202311.1|202161.1|202277.1|202127.1|21
1634790200000|2021-10-21 04:23:20|202299.2|202149.2|202293.9|202143.9|202300|202150|202286.9|202136.9|27
1634790210000|2021-10-21 04:23:30|202293.6|202143.6|202294.4|202144.4|202295.8|202145.8|202289.6|202139.6|31
1634790220000|2021-10-21 04:23:40|202293.6|202143.6|202292.3|202142.3|202295.4|202145.4|202290.2|202140.2|26
1634790230000|2021-10-21 04:23:50|202290|202140|202290.7|202140.7|202291.9|202141.9|202288.8|202138.8|31
1634790240000|2021-10-21 04:24:00|202290.5|202140.5|202287.2|202137.2|202291|202141|202285.5|202135.5|23
1634790250000|2021-10-21 04:24:10|202287.3|202137.3|202275.2|202125.2|202290.7|202140.7|202263.4|202113.4|26
1634790260000|2021-10-21 04:24:20|202275|202125|202270.2|202120.2|202276.7|202126.7|202267|202117|23
1634790270000|2021-10-21 04:24:30|202268.5|202118.5|202276.5|202126.5|202280.8|202130.8|202268.5|202118.5|20
1634790280000|2021-10-21 04:24:40|202276.2|202126.2|202278.7|202128.7|202284.1|202134.1|202276.2|202126.2|20
1634790290000|2021-10-21 04:24:50|202277|202127|202280.3|202130.3|202280.6|202130.6|202271|202121|21
1634790300000|2021-10-21 04:25:00|202279.9|202129.9|202275.4|202125.4|202282.7|202132.7|202274.7|202124.7|17
1634790310000|2021-10-21 04:25:10|202276|202126|202281.7|202131.7|202281.7|202131.7|202276|202126|8
1634790320000|2021-10-21 04:25:20|202279.6|202129.6|202269.6|202119.6|202279.6|202129.6|202264.9|202114.9|15
1634790330000|2021-10-21 04:25:30|202269.2|202119.2|202271.4|202121.4|202271.6|202121.6|202267.4|202117.4|19
1634790340000|2021-10-21 04:25:40|202271|202121|202273.3|202123.3|202275.5|202125.5|202270.4|202120.4|18
1634790350000|2021-10-21 04:25:50|202269.9|202119.9|202276.3|202126.3|202280.3|202130.3|202269.5|202119.5|23
1634790360000|2021-10-21 04:26:00|202276|202126|202278.9|202128.9|202282.8|202132.8|202276|202126|23
1634790370000|2021-10-21 04:26:10|202279|202129|202279.6|202129.6|202279.6|202129.6|202269.2|202119.2|17
1634790380000|2021-10-21 04:26:20|202280.2|202130.2|202281.2|202131.2|202283.1|202133.1|202278.5|202128.5|17
1634790390000|2021-10-21 04:26:30|202281.3|202131.3|202280.6|202130.6|202284.7|202134.7|202280.2|202130.2|18
1634790400000|2021-10-21 04:26:40|202281|202131|202278|202128|202282.8|202132.8|202272.7|202122.7|27
1634790410000|2021-10-21 04:26:50|202278.1|202128.1|202272.7|202122.7|202280.4|202130.4|202267|202117|28
1634790420000|2021-10-21 04:27:00|202269.2|202119.2|202293.7|202143.7|202300.6|202150.6|202262.4|202112.4|29
1634790430000|2021-10-21 04:27:10|202292.5|202142.5|202280.1|202130.1|202294.8|202144.8|202275.8|202125.8|30
1634790440000|2021-10-21 04:27:20|202279.6|202129.6|202294.4|202144.4|202295.2|202145.2|202279.6|202129.6|30
1634790450000|2021-10-21 04:27:30|202294.6|202144.6|202293.9|202143.9|202294.8|202144.8|202284.8|202134.8|29
1634790460000|2021-10-21 04:27:40|202296.9|202146.9|202290.9|202140.9|202297.1|202147.1|202288.9|202138.9|30
1634790470000|2021-10-21 04:27:50|202289.8|202139.8|202305.5|202155.5|202305.7|202155.7|202289.6|202139.6|27
1634790480000|2021-10-21 04:28:00|202305.9|202155.9|202302.3|202152.3|202305.9|202155.9|202301.8|202151.8|20
1634790490000|2021-10-21 04:28:10|202302.9|202152.9|202311.3|202161.3|202313.2|202163.2|202301.2|202151.2|25
1634790500000|2021-10-21 04:28:20|202309.6|202159.6|202305.5|202155.5|202314.7|202164.7|202291.6|202141.6|24
1634790510000|2021-10-21 04:28:30|202306.6|202156.6|202312.9|202162.9|202313.4|202163.4|202305.7|202155.7|14
1634790520000|2021-10-21 04:28:40|202313.8|202163.8|202313.9|202163.9|202316.3|202166.3|202307.4|202157.4|19
1634790530000|2021-10-21 04:28:50|202320.4|202170.4|202319.2|202169.2|202321.3|202171.3|202310.6|202160.6|12
1634790540000|2021-10-21 04:29:00|202319.8|202169.8|202311.9|202161.9|202319.8|202169.8|202311.9|202161.9|19
1634790550000|2021-10-21 04:29:10|202314.5|202164.5|202322|202172|202322|202172|202303.8|202153.8|13
1634790560000|2021-10-21 04:29:20|202320.1|202170.1|202318.7|202168.7|202321.4|202171.4|202311.5|202161.5|15
1634790570000|2021-10-21 04:29:30|202320.4|202170.4|202306.5|202156.5|202320.4|202170.4|202304.4|202154.4|24
1634790580000|2021-10-21 04:29:40|202303.2|202153.2|202310.8|202160.8|202311.4|202161.4|202299.3|202149.3|23
1634790590000|2021-10-21 04:29:50|202311.6|202161.6|202303|202153|202311.6|202161.6|202286.5|202136.5|26
1634790600000|2021-10-21 04:30:00|202304.2|202154.2|202303.3|202153.3|202304.2|202154.2|202282.6|202132.6|26
1634790610000|2021-10-21 04:30:10|202310.4|202160.4|202303.8|202153.8|202310.8|202160.8|202302.2|202152.2|27
1634790620000|2021-10-21 04:30:20|202311.8|202161.8|202321.8|202171.8|202322.3|202172.3|202309.4|202159.4|25
1634790630000|2021-10-21 04:30:30|202320.2|202170.2|202316.9|202166.9|202321|202171|202303.9|202153.9|25
1634790640000|2021-10-21 04:30:40|202317.4|202167.4|202315.3|202165.3|202320.9|202170.9|202301.6|202151.6|28
1634790650000|2021-10-21 04:30:50|202311.8|202161.8|202318.2|202168.2|202318.6|202168.6|202311.8|202161.8|27
1634790660000|2021-10-21 04:31:00|202318.5|202168.5|202316.2|202166.2|202318.5|202168.5|202314.7|202164.7|17
1634790670000|2021-10-21 04:31:10|202316.6|202166.6|202311.7|202161.7|202318.5|202168.5|202297.7|202147.7|20
1634790680000|2021-10-21 04:31:20|202311.9|202161.9|202302|202152|202315|202165|202300.7|202150.7|22
1634790690000|2021-10-21 04:31:30|202301.8|202151.8|202302.9|202152.9|202307.3|202157.3|202301.4|202151.4|23
1634790700000|2021-10-21 04:31:40|202302.3|202152.3|202306.8|202156.8|202307.5|202157.5|202299.8|202149.8|25
1634790710000|2021-10-21 04:31:50|202306.6|202156.6|202314.7|202164.7|202317.8|202167.8|202302.9|202152.9|26
1634790720000|2021-10-21 04:32:00|202317.3|202167.3|202316.4|202166.4|202317.9|202167.9|202311.5|202161.5|18
1634790730000|2021-10-21 04:32:10|202317.1|202167.1|202370.7|202220.7|202371.4|202221.4|202312.9|202162.9|25
1634790740000|2021-10-21 04:32:20|202368.8|202218.8|202360.1|202210.1|202368.8|202218.8|202357.3|202207.3|24
1634790750000|2021-10-21 04:32:30|202359.2|202209.2|202357.3|202207.3|202359.3|202209.3|202355.8|202205.8|15
1634790760000|2021-10-21 04:32:40|202357.2|202207.2|202359.4|202209.4|202362|202212|202356.5|202206.5|21
1634790770000|2021-10-21 04:32:50|202358.3|202208.3|202349.6|202199.6|202358.5|202208.5|202345.1|202195.1|24
1634790780000|2021-10-21 04:33:00|202350.8|202200.8|202348.7|202198.7|202352.6|202202.6|202346.8|202196.8|25
1634790790000|2021-10-21 04:33:10|202348.2|202198.2|202353.6|202203.6|202353.7|202203.7|202348.2|202198.2|26
1634790800000|2021-10-21 04:33:20|202358|202208|202378.3|202228.3|202381.9|202231.9|202352.7|202202.7|31
1634790810000|2021-10-21 04:33:30|202373.6|202223.6|202374.1|202224.1|202378.4|202228.4|202371.6|202221.6|27
1634790820000|2021-10-21 04:33:40|202374.9|202224.9|202374.1|202224.1|202375.6|202225.6|202373.2|202223.2|19
1634790830000|2021-10-21 04:33:50|202373.9|202223.9|202378.2|202228.2|202378.2|202228.2|202373.7|202223.7|16
1634790840000|2021-10-21 04:34:00|202377.8|202227.8|202356.9|202206.9|202377.8|202227.8|202354.1|202204.1|19
1634790850000|2021-10-21 04:34:10|202358.2|202208.2|202361.3|202211.3|202361.5|202211.5|202355.4|202205.4|18
1634790860000|2021-10-21 04:34:20|202361.1|202211.1|202356.1|202206.1|202361.1|202211.1|202353.2|202203.2|19
1634790870000|2021-10-21 04:34:30|202355.2|202205.2|202349|202199|202357|202207|202349|202199|20
1634790880000|2021-10-21 04:34:40|202350.1|202200.1|202354|202204|202354|202204|202348.7|202198.7|10
1634790890000|2021-10-21 04:34:50|202352.8|202202.8|202356.8|202206.8|202358.8|202208.8|202350.9|202200.9|16
1634790900000|2021-10-21 04:35:00|202357.1|202207.1|202357.9|202207.9|202359.8|202209.8|202355.8|202205.8|10
1634790910000|2021-10-21 04:35:10|202358|202208|202362.5|202212.5|202365|202215|202352.8|202202.8|15
1634790920000|2021-10-21 04:35:20|202362.2|202212.2|202359.6|202209.6|202363|202213|202359.6|202209.6|14
1634790930000|2021-10-21 04:35:30|202358.9|202208.9|202359.9|202209.9|202360.1|202210.1|202358.5|202208.5|15
1634790940000|2021-10-21 04:35:40|202361|202211|202347|202197|202362.1|202212.1|202345.9|202195.9|20
1634790950000|2021-10-21 04:35:50|202348.4|202198.4|202353.3|202203.3|202354.9|202204.9|202347|202197|14
1634790960000|2021-10-21 04:36:00|202346.3|202196.3|202352.9|202202.9|202359.3|202209.3|202346.3|202196.3|21
1634790970000|2021-10-21 04:36:10|202351.6|202201.6|202363.2|202213.2|202363.2|202213.2|202347.1|202197.1|13
1634790980000|2021-10-21 04:36:20|202363.7|202213.7|202358.7|202208.7|202363.8|202213.8|202358.7|202208.7|13
1634790990000|2021-10-21 04:36:30|202358.8|202208.8|202354|202204|202358.8|202208.8|202354|202204|17
1634791000000|2021-10-21 04:36:40|202356.5|202206.5|202354.1|202204.1|202357.2|202207.2|202353.1|202203.1|17
1634791010000|2021-10-21 04:36:50|202354.2|202204.2|202354|202204|202357.6|202207.6|202354|202204|19
1634791020000|2021-10-21 04:37:00|202352.3|202202.3|202345.2|202195.2|202354|202204|202342.8|202192.8|12
1634791030000|2021-10-21 04:37:10|202348.5|202198.5|202344.3|202194.3|202348.5|202198.5|202341.7|202191.7|12
1634791040000|2021-10-21 04:37:20|202343.4|202193.4|202347.9|202197.9|202348|202198|202341.9|202191.9|18
1634791050000|2021-10-21 04:37:30|202347.7|202197.7|202358.1|202208.1|202358.3|202208.3|202344|202194|23
1634791060000|2021-10-21 04:37:40|202357.9|202207.9|202357.9|202207.9|202358.8|202208.8|202357|202207|18
1634791070000|2021-10-21 04:37:50|202359|202209|202355.5|202205.5|202359|202209|202353.4|202203.4|19
1634791080000|2021-10-21 04:38:00|202355.7|202205.7|202357.4|202207.4|202357.4|202207.4|202353.1|202203.1|23
1634791090000|2021-10-21 04:38:10|202357.7|202207.7|202356.8|202206.8|202358.8|202208.8|202355.8|202205.8|17
1634791100000|2021-10-21 04:38:20|202355.3|202205.3|202359.8|202209.8|202360.6|202210.6|202355.3|202205.3|23
1634791110000|2021-10-21 04:38:30|202360.6|202210.6|202357.2|202207.2|202361.3|202211.3|202357.2|202207.2|25
1634791120000|2021-10-21 04:38:40|202359|202209|202353.6|202203.6|202359.7|202209.7|202346.8|202196.8|21
1634791130000|2021-10-21 04:38:50|202359.5|202209.5|202349.9|202199.9|202359.5|202209.5|202343|202193|14
1634791140000|2021-10-21 04:39:00|202341|202191|202347.2|202197.2|202352.4|202202.4|202341|202191|23
1634791150000|2021-10-21 04:39:10|202346.9|202196.9|202354.3|202204.3|202354.4|202204.4|202339.4|202189.4|26
1634791160000|2021-10-21 04:39:20|202352.2|202202.2|202347.9|202197.9|202354.9|202204.9|202347.9|202197.9|24
1634791170000|2021-10-21 04:39:30|202346.7|202196.7|202346|202196|202351.9|202201.9|202345.7|202195.7|26
1634791180000|2021-10-21 04:39:40|202345.9|202195.9|202336.9|202186.9|202353.1|202203.1|202320.2|202170.2|28
1634791190000|2021-10-21 04:39:50|202337.7|202187.7|202331.5|202181.5|202339|202189|202331|202181|21
1634791200000|2021-10-21 04:40:00|202330.6|202180.6|202332.7|202182.7|202333.4|202183.4|202328.8|202178.8|17
1634791210000|2021-10-21 04:40:10|202331.3|202181.3|202306.9|202156.9|202332.2|202182.2|202304.2|202154.2|26
1634791220000|2021-10-21 04:40:20|202309.7|202159.7|202299|202149|202309.7|202159.7|202292.1|202142.1|18
1634791230000|2021-10-21 04:40:30|202299.9|202149.9|202303.6|202153.6|202305.6|202155.6|202296.3|202146.3|13
1634791240000|2021-10-21 04:40:40|202304.2|202154.2|202319|202169|202319|202169|202304.2|202154.2|18
1634791250000|2021-10-21 04:40:50|202318.8|202168.8|202309.9|202159.9|202318.8|202168.8|202309.9|202159.9|15
1634791260000|2021-10-21 04:41:00|202312|202162|202310.1|202160.1|202312|202162|202308.8|202158.8|15
1634791270000|2021-10-21 04:41:10|202310.2|202160.2|202312.1|202162.1|202312.9|202162.9|202309.7|202159.7|12
1634791280000|2021-10-21 04:41:20|202309.8|202159.8|202310.5|202160.5|202311.4|202161.4|202308.4|202158.4|18
1634791290000|2021-10-21 04:41:30|202310.2|202160.2|202301.5|202151.5|202311.3|202161.3|202301|202151|9
1634791300000|2021-10-21 04:41:40|202303|202153|202306.3|202156.3|202307.4|202157.4|202299.8|202149.8|12
1634791310000|2021-10-21 04:41:50|202307.4|202157.4|202324.6|202174.6|202326.1|202176.1|202305.9|202155.9|22
1634791320000|2021-10-21 04:42:00|202319.3|202169.3|202321.3|202171.3|202322.6|202172.6|202316.2|202166.2|23
1634791330000|2021-10-21 04:42:10|202320.2|202170.2|202319.8|202169.8|202321.5|202171.5|202319.3|202169.3|18
1634791340000|2021-10-21 04:42:20|202319.7|202169.7|202319.2|202169.2|202321.6|202171.6|202318.2|202168.2|23
1634791350000|2021-10-21 04:42:30|202318.6|202168.6|202323.3|202173.3|202340|202190|202317.8|202167.8|24
1634791360000|2021-10-21 04:42:40|202316.1|202166.1|202319.7|202169.7|202320.7|202170.7|202316.1|202166.1|24
1634791370000|2021-10-21 04:42:50|202319.8|202169.8|202319.6|202169.6|202322.2|202172.2|202317.8|202167.8|28
1634791380000|2021-10-21 04:43:00|202318|202168|202316.6|202166.6|202322.3|202172.3|202314.7|202164.7|22
1634791390000|2021-10-21 04:43:10|202317.4|202167.4|202301.7|202151.7|202317.9|202167.9|202297.3|202147.3|19
1634791400000|2021-10-21 04:43:20|202303.4|202153.4|202305.5|202155.5|202305.5|202155.5|202298.3|202148.3|13
1634791410000|2021-10-21 04:43:30|202305.4|202155.4|202307.4|202157.4|202313|202163|202298.1|202148.1|19
1634791420000|2021-10-21 04:43:40|202309.2|202159.2|202308.4|202158.4|202309.2|202159.2|202303.8|202153.8|16
1634791430000|2021-10-21 04:43:50|202308.5|202158.5|202308.1|202158.1|202308.5|202158.5|202304.7|202154.7|20
1634791440000|2021-10-21 04:44:00|202308.4|202158.4|202308.7|202158.7|202309.4|202159.4|202307|202157|23
1634791450000|2021-10-21 04:44:10|202309.2|202159.2|202307.5|202157.5|202309.2|202159.2|202306.4|202156.4|15
1634791460000|2021-10-21 04:44:20|202307.4|202157.4|202307.7|202157.7|202308.7|202158.7|202307.1|202157.1|12
1634791470000|2021-10-21 04:44:30|202307.3|202157.3|202299.6|202149.6|202308.5|202158.5|202293.6|202143.6|15
1634791480000|2021-10-21 04:44:40|202301.2|202151.2|202304|202154|202305.1|202155.1|202300.5|202150.5|17
1634791490000|2021-10-21 04:44:50|202298.9|202148.9|202301.2|202151.2|202302.2|202152.2|202295.7|202145.7|12
1634791500000|2021-10-21 04:45:00|202300.3|202150.3|202310.6|202160.6|202314.1|202164.1|202300.3|202150.3|13
1634791510000|2021-10-21 04:45:10|202310.8|202160.8|202316.4|202166.4|202316.7|202166.7|202308.2|202158.2|18
1634791520000|2021-10-21 04:45:20|202316.7|202166.7|202316.1|202166.1|202318.7|202168.7|202315|202165|20
1634791530000|2021-10-21 04:45:30|202318.8|202168.8|202316|202166|202319|202169|202314.5|202164.5|13
1634791540000|2021-10-21 04:45:40|202312.7|202162.7|202314.3|202164.3|202315.4|202165.4|202312.2|202162.2|7
1634791550000|2021-10-21 04:45:50|202314.5|202164.5|202301.6|202151.6|202315.8|202165.8|202300.4|202150.4|18
1634791560000|2021-10-21 04:46:00|202307.8|202157.8|202301.9|202151.9|202309.2|202159.2|202300|202150|16
1634791570000|2021-10-21 04:46:10|202299.7|202149.7|202313.6|202163.6|202316.2|202166.2|202299.7|202149.7|25
1634791580000|2021-10-21 04:46:20|202311.3|202161.3|202315.6|202165.6|202316.1|202166.1|202308.8|202158.8|24
1634791590000|2021-10-21 04:46:30|202314.8|202164.8|202319.7|202169.7|202321.8|202171.8|202314.8|202164.8|24
1634791600000|2021-10-21 04:46:40|202319.9|202169.9|202315.6|202165.6|202320.8|202170.8|202312.3|202162.3|16
1634791610000|2021-10-21 04:46:50|202314.8|202164.8|202334.6|202184.6|202337.2|202187.2|202314.8|202164.8|29
1634791620000|2021-10-21 04:47:00|202340.1|202190.1|202315.2|202165.2|202340.1|202190.1|202315.2|202165.2|24
1634791630000|2021-10-21 04:47:10|202320.4|202170.4|202317.7|202167.7|202320.4|202170.4|202317.7|202167.7|18
1634791640000|2021-10-21 04:47:20|202318.3|202168.3|202314.2|202164.2|202319.7|202169.7|202313.4|202163.4|15
1634791650000|2021-10-21 04:47:30|202314.1|202164.1|202301.3|202151.3|202317.3|202167.3|202292.6|202142.6|21
1634791660000|2021-10-21 04:47:40|202300.6|202150.6|202297.5|202147.5|202302.5|202152.5|202296.3|202146.3|16
1634791670000|2021-10-21 04:47:50|202295.6|202145.6|202312.6|202162.6|202312.6|202162.6|202295.6|202145.6|20
1634791680000|2021-10-21 04:48:00|202309.2|202159.2|202310.5|202160.5|202314.4|202164.4|202309.2|202159.2|19
1634791690000|2021-10-21 04:48:10|202310.6|202160.6|202313.1|202163.1|202317|202167|202310.1|202160.1|16
1634791700000|2021-10-21 04:48:20|202312.2|202162.2|202316.6|202166.6|202316.6|202166.6|202312.2|202162.2|19
1634791710000|2021-10-21 04:48:30|202316.3|202166.3|202333.7|202183.7|202336.4|202186.4|202316.3|202166.3|13
1634791720000|2021-10-21 04:48:40|202336|202186|202336.5|202186.5|202340.4|202190.4|202334.2|202184.2|12
1634791730000|2021-10-21 04:48:50|202337.5|202187.5|202337.8|202187.8|202339.1|202189.1|202335.2|202185.2|24
1634791740000|2021-10-21 04:49:00|202337.3|202187.3|202330.3|202180.3|202338.8|202188.8|202323.5|202173.5|22
1634791750000|2021-10-21 04:49:10|202329.8|202179.8|202330.5|202180.5|202330.7|202180.7|202325.2|202175.2|25
1634791760000|2021-10-21 04:49:20|202329.2|202179.2|202345|202195|202346.5|202196.5|202329.2|202179.2|17
1634791770000|2021-10-21 04:49:30|202344.9|202194.9|202339.7|202189.7|202344.9|202194.9|202337|202187|25
1634791780000|2021-10-21 04:49:40|202339|202189|202339.7|202189.7|202341.8|202191.8|202339|202189|22
1634791790000|2021-10-21 04:49:50|202339.8|202189.8|202339.2|202189.2|202339.8|202189.8|202339.1|202189.1|17
1634791800000|2021-10-21 04:50:00|202338.7|202188.7|202337|202187|202339.5|202189.5|202337|202187|11
1634791810000|2021-10-21 04:50:10|202337.6|202187.6|202336.8|202186.8|202341|202191|202336.8|202186.8|19
1634791820000|2021-10-21 04:50:20|202336.9|202186.9|202335.2|202185.2|202338.3|202188.3|202335.2|202185.2|25
1634791830000|2021-10-21 04:50:30|202335|202185|202335.5|202185.5|202337.1|202187.1|202334.4|202184.4|17
1634791840000|2021-10-21 04:50:40|202335.4|202185.4|202337.3|202187.3|202337.5|202187.5|202333.9|202183.9|16
1634791850000|2021-10-21 04:50:50|202337.6|202187.6|202342.7|202192.7|202342.7|202192.7|202334.6|202184.6|23
1634791860000|2021-10-21 04:51:00|202351.9|202201.9|202335.8|202185.8|202351.9|202201.9|202335.8|202185.8|13
1634791870000|2021-10-21 04:51:10|202336.8|202186.8|202339.3|202189.3|202339.8|202189.8|202336.6|202186.6|17
1634791880000|2021-10-21 04:51:20|202339.4|202189.4|202336.4|202186.4|202339.4|202189.4|202336.2|202186.2|11
1634791890000|2021-10-21 04:51:30|202335.8|202185.8|202346.2|202196.2|202350|202200|202335.5|202185.5|16
1634791900000|2021-10-21 04:51:40|202345.7|202195.7|202346.6|202196.6|202350.5|202200.5|202345|202195|16
1634791910000|2021-10-21 04:51:50|202348.2|202198.2|202348.3|202198.3|202353.2|202203.2|202347.7|202197.7|15
1634791920000|2021-10-21 04:52:00|202349.1|202199.1|202349.2|202199.2|202353.9|202203.9|202348.7|202198.7|13
1634791930000|2021-10-21 04:52:10|202350|202200|202350.9|202200.9|202351.4|202201.4|202349.1|202199.1|18
1634791940000|2021-10-21 04:52:20|202350.4|202200.4|202350|202200|202353.2|202203.2|202348.3|202198.3|14
1634791950000|2021-10-21 04:52:30|202355|202205|202363.2|202213.2|202369.9|202219.9|202348.9|202198.9|27
1634791960000|2021-10-21 04:52:40|202363.1|202213.1|202347.8|202197.8|202363.1|202213.1|202347.8|202197.8|15
1634791970000|2021-10-21 04:52:50|202347.6|202197.6|202348.2|202198.2|202354.5|202204.5|202341.4|202191.4|15
1634791980000|2021-10-21 04:53:00|202349.5|202199.5|202351.8|202201.8|202352|202202|202347.8|202197.8|11
1634791990000|2021-10-21 04:53:10|202348.7|202198.7|202347.2|202197.2|202348.9|202198.9|202347.2|202197.2|10
1634792000000|2021-10-21 04:53:20|202348|202198|202351.7|202201.7|202353.2|202203.2|202347.7|202197.7|11
1634792010000|2021-10-21 04:53:30|202351.5|202201.5|202352|202202|202353|202203|202349.4|202199.4|14
1634792020000|2021-10-21 04:53:40|202351.8|202201.8|202349.6|202199.6|202353.4|202203.4|202343.3|202193.3|15
1634792030000|2021-10-21 04:53:50|202350.2|202200.2|202345.1|202195.1|202351.8|202201.8|202341|202191|8
1634792040000|2021-10-21 04:54:00|202345.8|202195.8|202361.9|202211.9|202361.9|202211.9|202345.8|202195.8|10
1634792050000|2021-10-21 04:54:10|202361.6|202211.6|202354.7|202204.7|202361.6|202211.6|202354.6|202204.6|11
1634792060000|2021-10-21 04:54:20|202355.8|202205.8|202357.4|202207.4|202357.9|202207.9|202355.5|202205.5|8
1634792070000|2021-10-21 04:54:30|202355.7|202205.7|202356.6|202206.6|202356.8|202206.8|202355.6|202205.6|12
1634792080000|2021-10-21 04:54:40|202356.5|202206.5|202356.5|202206.5|202359.1|202209.1|202356.5|202206.5|13
1634792090000|2021-10-21 04:54:50|202356.1|202206.1|202351.9|202201.9|202356.2|202206.2|202351.9|202201.9|7
1634792100000|2021-10-21 04:55:00|202353.4|202203.4|202347.7|202197.7|202355|202205|202336|202186|14
1634792110000|2021-10-21 04:55:10|202349.2|202199.2|202349.8|202199.8|202349.8|202199.8|202344.1|202194.1|16
1634792120000|2021-10-21 04:55:20|202349.1|202199.1|202352.2|202202.2|202352.2|202202.2|202341.7|202191.7|13
1634792130000|2021-10-21 04:55:30|202350.8|202200.8|202362.4|202212.4|202363.3|202213.3|202350.8|202200.8|13
1634792140000|2021-10-21 04:55:40|202362.7|202212.7|202358.3|202208.3|202363.8|202213.8|202356.8|202206.8|25
1634792150000|2021-10-21 04:55:50|202358.2|202208.2|202357.3|202207.3|202358.4|202208.4|202356.4|202206.4|10
1634792160000|2021-10-21 04:56:00|202357.2|202207.2|202357.9|202207.9|202358.3|202208.3|202357.2|202207.2|16
1634792170000|2021-10-21 04:56:10|202357.7|202207.7|202354.6|202204.6|202357.7|202207.7|202354.4|202204.4|10
1634792180000|2021-10-21 04:56:20|202355.2|202205.2|202354.2|202204.2|202355.5|202205.5|202352.9|202202.9|8
1634792190000|2021-10-21 04:56:30|202354.4|202204.4|202352.7|202202.7|202354.4|202204.4|202339.5|202189.5|15
1634792200000|2021-10-21 04:56:40|202342.7|202192.7|202342.4|202192.4|202351.6|202201.6|202342.4|202192.4|19
1634792210000|2021-10-21 04:56:50|202344.6|202194.6|202348.3|202198.3|202351.2|202201.2|202342.3|202192.3|11
1634792220000|2021-10-21 04:57:00|202334.7|202184.7|202357.2|202207.2|202358.2|202208.2|202334.7|202184.7|22
1634792230000|2021-10-21 04:57:10|202357.8|202207.8|202355.2|202205.2|202363.2|202213.2|202354.7|202204.7|22
1634792240000|2021-10-21 04:57:20|202355.8|202205.8|202355.6|202205.6|202356.7|202206.7|202353.4|202203.4|11
1634792250000|2021-10-21 04:57:30|202354.6|202204.6|202356.6|202206.6|202356.6|202206.6|202354.3|202204.3|12
1634792260000|2021-10-21 04:57:40|202356.1|202206.1|202353.7|202203.7|202360.5|202210.5|202353.7|202203.7|15
1634792270000|2021-10-21 04:57:50|202355.5|202205.5|202345.4|202195.4|202357.8|202207.8|202343.6|202193.6|18
1634792280000|2021-10-21 04:58:00|202342.5|202192.5|202332.6|202182.6|202352.2|202202.2|202332.6|202182.6|22
1634792290000|2021-10-21 04:58:10|202334.1|202184.1|202322.9|202172.9|202334.1|202184.1|202315.8|202165.8|28
1634792300000|2021-10-21 04:58:20|202325|202175|202324.7|202174.7|202325.6|202175.6|202323.7|202173.7|20
1634792310000|2021-10-21 04:58:30|202324.6|202174.6|202310.6|202160.6|202327|202177|202308.9|202158.9|22
1634792320000|2021-10-21 04:58:40|202311.1|202161.1|202314.1|202164.1|202314.7|202164.7|202308.9|202158.9|14
1634792330000|2021-10-21 04:58:50|202312.7|202162.7|202311.3|202161.3|202315|202165|202310.3|202160.3|12
1634792340000|2021-10-21 04:59:00|202311|202161|202313.8|202163.8|202313.8|202163.8|202311|202161|13
1634792350000|2021-10-21 04:59:10|202313.7|202163.7|202307.3|202157.3|202315.4|202165.4|202307.3|202157.3|17
1634792360000|2021-10-21 04:59:20|202302.3|202152.3|202307.3|202157.3|202309.2|202159.2|202302.3|202152.3|10
1634792370000|2021-10-21 04:59:30|202307.6|202157.6|202303.6|202153.6|202307.6|202157.6|202302.6|202152.6|14
1634792380000|2021-10-21 04:59:40|202301.6|202151.6|202315.6|202165.6|202315.6|202165.6|202301.6|202151.6|12
1634792390000|2021-10-21 04:59:50|202314.3|202164.3|202325.3|202175.3|202329.6|202179.6|202304.2|202154.2|25
1634792400000|2021-10-21 05:00:00|202323.5|202173.5|202335.9|202185.9|202339.6|202189.6|202323.5|202173.5|30
1634792410000|2021-10-21 05:00:10|202335.4|202185.4|202334.7|202184.7|202337|202187|202331.1|202181.1|25
1634792420000|2021-10-21 05:00:20|202335.6|202185.6|202330.9|202180.9|202336|202186|202329.5|202179.5|21
1634792430000|2021-10-21 05:00:30|202330.7|202180.7|202334.9|202184.9|202334.9|202184.9|202330.7|202180.7|16
1634792440000|2021-10-21 05:00:40|202335|202185|202328.1|202178.1|202335.6|202185.6|202326.8|202176.8|16
1634792450000|2021-10-21 05:00:50|202327.5|202177.5|202325.4|202175.4|202327.5|202177.5|202323.4|202173.4|15
1634792460000|2021-10-21 05:01:00|202326.4|202176.4|202327.9|202177.9|202330.4|202180.4|202324|202174|21
1634792470000|2021-10-21 05:01:10|202329.4|202179.4|202345.2|202195.2|202346.9|202196.9|202325.9|202175.9|23
1634792480000|2021-10-21 05:01:20|202344.7|202194.7|202345.5|202195.5|202347.5|202197.5|202343.8|202193.8|18
1634792490000|2021-10-21 05:01:30|202345.7|202195.7|202344.2|202194.2|202346.9|202196.9|202344.2|202194.2|14
1634792500000|2021-10-21 05:01:40|202344|202194|202343.2|202193.2|202344.6|202194.6|202337.3|202187.3|26
1634792510000|2021-10-21 05:01:50|202341.3|202191.3|202344.5|202194.5|202345.2|202195.2|202341.3|202191.3|14
1634792520000|2021-10-21 05:02:00|202343.8|202193.8|202346.8|202196.8|202348.2|202198.2|202343.5|202193.5|23
1634792530000|2021-10-21 05:02:10|202347.4|202197.4|202341.4|202191.4|202347.8|202197.8|202340.2|202190.2|17
1634792540000|2021-10-21 05:02:20|202342.1|202192.1|202340.9|202190.9|202342.6|202192.6|202340.6|202190.6|20
1634792550000|2021-10-21 05:02:30|202340.2|202190.2|202342.7|202192.7|202342.7|202192.7|202339.6|202189.6|12
1634792560000|2021-10-21 05:02:40|202342.9|202192.9|202347.1|202197.1|202347.3|202197.3|202341.8|202191.8|20
1634792570000|2021-10-21 05:02:50|202345.8|202195.8|202349.2|202199.2|202349.2|202199.2|202344|202194|12
1634792580000|2021-10-21 05:03:00|202351.9|202201.9|202348.6|202198.6|202353.8|202203.8|202347.5|202197.5|18
1634792590000|2021-10-21 05:03:10|202348.8|202198.8|202329.1|202179.1|202348.8|202198.8|202321.5|202171.5|23
1634792600000|2021-10-21 05:03:20|202328.8|202178.8|202333.5|202183.5|202335.7|202185.7|202326.9|202176.9|18
1634792610000|2021-10-21 05:03:30|202333.4|202183.4|202324.3|202174.3|202333.4|202183.4|202321.5|202171.5|15
1634792620000|2021-10-21 05:03:40|202324.9|202174.9|202326.5|202176.5|202327.6|202177.6|202322.4|202172.4|16
1634792630000|2021-10-21 05:03:50|202326.9|202176.9|202328.9|202178.9|202330.1|202180.1|202322.8|202172.8|15
1634792640000|2021-10-21 05:04:00|202330.2|202180.2|202310.7|202160.7|202330.2|202180.2|202304|202154|29
1634792650000|2021-10-21 05:04:10|202310.6|202160.6|202323.7|202173.7|202336.3|202186.3|202306.3|202156.3|28
1634792660000|2021-10-21 05:04:20|202324|202174|202322.9|202172.9|202324|202174|202321.8|202171.8|22
1634792670000|2021-10-21 05:04:30|202323.4|202173.4|202329.5|202179.5|202329.5|202179.5|202322.4|202172.4|19
1634792680000|2021-10-21 05:04:40|202329|202179|202322.6|202172.6|202329.4|202179.4|202322.1|202172.1|17
1634792690000|2021-10-21 05:04:50|202320.9|202170.9|202325|202175|202325.4|202175.4|202320.8|202170.8|12
1634792700000|2021-10-21 05:05:00|202324.6|202174.6|202303.3|202153.3|202324.6|202174.6|202293.9|202143.9|17
1634792710000|2021-10-21 05:05:10|202302.9|202152.9|202305.6|202155.6|202305.6|202155.6|202300.7|202150.7|18
1634792720000|2021-10-21 05:05:20|202305.1|202155.1|202304.7|202154.7|202307|202157|202303.6|202153.6|15
1634792730000|2021-10-21 05:05:30|202313.7|202163.7|202323.7|202173.7|202326|202176|202313.7|202163.7|24
1634792740000|2021-10-21 05:05:40|202325.6|202175.6|202325.1|202175.1|202326.1|202176.1|202324.1|202174.1|12
1634792750000|2021-10-21 05:05:50|202324.8|202174.8|202324.2|202174.2|202326.4|202176.4|202323.9|202173.9|11
1634792760000|2021-10-21 05:06:00|202324.5|202174.5|202323.9|202173.9|202324.5|202174.5|202322.1|202172.1|12
1634792770000|2021-10-21 05:06:10|202324.1|202174.1|202319.9|202169.9|202324.1|202174.1|202318.8|202168.8|9
1634792780000|2021-10-21 05:06:20|202320.3|202170.3|202321.7|202171.7|202322|202172|202316.7|202166.7|10
1634792790000|2021-10-21 05:06:30|202303.2|202153.2|202300.2|202150.2|202307.6|202157.6|202296.3|202146.3|20
1634792800000|2021-10-21 05:06:40|202300|202150|202298.5|202148.5|202301.2|202151.2|202295.7|202145.7|13
1634792810000|2021-10-21 05:06:50|202298.8|202148.8|202311.5|202161.5|202312.5|202162.5|202298.8|202148.8|14
1634792820000|2021-10-21 05:07:00|202313.3|202163.3|202322|202172|202327.7|202177.7|202312.5|202162.5|24
1634792830000|2021-10-21 05:07:10|202323.8|202173.8|202312.3|202162.3|202323.8|202173.8|202308.5|202158.5|20
1634792840000|2021-10-21 05:07:20|202311.5|202161.5|202308.5|202158.5|202312.5|202162.5|202307.3|202157.3|14
1634792850000|2021-10-21 05:07:30|202307.8|202157.8|202311.2|202161.2|202311.5|202161.5|202307.2|202157.2|23
1634792860000|2021-10-21 05:07:40|202312.3|202162.3|202312.6|202162.6|202314.2|202164.2|202311.4|202161.4|10
1634792870000|2021-10-21 05:07:50|202312.5|202162.5|202311.2|202161.2|202312.5|202162.5|202309.9|202159.9|12
1634792880000|2021-10-21 05:08:00|202311.6|202161.6|202311.5|202161.5|202312.7|202162.7|202304.8|202154.8|18
1634792890000|2021-10-21 05:08:10|202310.5|202160.5|202308.7|202158.7|202310.8|202160.8|202305.3|202155.3|15
1634792900000|2021-10-21 05:08:20|202308.8|202158.8|202309|202159|202309.4|202159.4|202305.1|202155.1|15
1634792910000|2021-10-21 05:08:30|202308.2|202158.2|202312.1|202162.1|202314.6|202164.6|202308.2|202158.2|10
1634792920000|2021-10-21 05:08:40|202312.7|202162.7|202314.7|202164.7|202316.1|202166.1|202312.7|202162.7|9
1634792930000|2021-10-21 05:08:50|202315.4|202165.4|202314.4|202164.4|202315.7|202165.7|202313.4|202163.4|12
1634792940000|2021-10-21 05:09:00|202315.1|202165.1|202316.9|202166.9|202317.4|202167.4|202312.5|202162.5|18
1634792950000|2021-10-21 05:09:10|202317.3|202167.3|202315.1|202165.1|202317.7|202167.7|202312.9|202162.9|14
1634792960000|2021-10-21 05:09:20|202314.9|202164.9|202305.3|202155.3|202315.8|202165.8|202305|202155|18
1634792970000|2021-10-21 05:09:30|202308.1|202158.1|202309.3|202159.3|202311.3|202161.3|202305.7|202155.7|18
1634792980000|2021-10-21 05:09:40|202309|202159|202305.4|202155.4|202311.2|202161.2|202305.4|202155.4|13
1634792990000|2021-10-21 05:09:50|202307.6|202157.6|202315.1|202165.1|202317.3|202167.3|202306.8|202156.8|16
1634793000000|2021-10-21 05:10:00|202319.2|202169.2|202314.3|202164.3|202319.2|202169.2|202313.6|202163.6|11
1634793010000|2021-10-21 05:10:10|202313.8|202163.8|202313|202163|202315.1|202165.1|202312.3|202162.3|14
1634793020000|2021-10-21 05:10:20|202312.8|202162.8|202313.9|202163.9|202317.5|202167.5|202312.8|202162.8|15
1634793030000|2021-10-21 05:10:30|202314|202164|202314|202164|202316.3|202166.3|202313.2|202163.2|14
1634793040000|2021-10-21 05:10:40|202313.8|202163.8|202310.3|202160.3|202313.8|202163.8|202304.1|202154.1|10
1634793050000|2021-10-21 05:10:50|202308.5|202158.5|202309.1|202159.1|202310.7|202160.7|202307.6|202157.6|17
1634793060000|2021-10-21 05:11:00|202309.8|202159.8|202306.6|202156.6|202311.5|202161.5|202306.6|202156.6|18
1634793070000|2021-10-21 05:11:10|202308.5|202158.5|202315.5|202165.5|202315.5|202165.5|202307|202157|15
1634793080000|2021-10-21 05:11:20|202313.8|202163.8|202308.7|202158.7|202316.5|202166.5|202308.7|202158.7|11
1634793090000|2021-10-21 05:11:30|202309.1|202159.1|202313.3|202163.3|202314.3|202164.3|202309.1|202159.1|18
1634793100000|2021-10-21 05:11:40|202313.4|202163.4|202314.6|202164.6|202314.8|202164.8|202313.2|202163.2|14
1634793110000|2021-10-21 05:11:50|202314.5|202164.5|202313.2|202163.2|202314.5|202164.5|202313|202163|10
1634793120000|2021-10-21 05:12:00|202311.9|202161.9|202315.1|202165.1|202316.2|202166.2|202311.8|202161.8|18
1634793130000|2021-10-21 05:12:10|202315.7|202165.7|202311.7|202161.7|202317|202167|202307.7|202157.7|21
1634793140000|2021-10-21 05:12:20|202311|202161|202311.8|202161.8|202311.8|202161.8|202304.2|202154.2|15
1634793150000|2021-10-21 05:12:30|202312|202162|202310.2|202160.2|202312.5|202162.5|202310.1|202160.1|13
1634793160000|2021-10-21 05:12:40|202309.5|202159.5|202315.6|202165.6|202315.7|202165.7|202309.5|202159.5|11
1634793170000|2021-10-21 05:12:50|202315.7|202165.7|202315.8|202165.8|202317.9|202167.9|202314.5|202164.5|15
1634793180000|2021-10-21 05:13:00|202316.3|202166.3|202316|202166|202317.8|202167.8|202313.5|202163.5|17
1634793190000|2021-10-21 05:13:10|202316.1|202166.1|202313.3|202163.3|202316.5|202166.5|202311.8|202161.8|20
1634793200000|2021-10-21 05:13:20|202312.6|202162.6|202313|202163|202314.4|202164.4|202312.6|202162.6|11
1634793210000|2021-10-21 05:13:30|202312.6|202162.6|202313.7|202163.7|202315.6|202165.6|202312.4|202162.4|12
1634793220000|2021-10-21 05:13:40|202314.1|202164.1|202314.4|202164.4|202315.3|202165.3|202313.2|202163.2|12
1634793230000|2021-10-21 05:13:50|202314.7|202164.7|202303.5|202153.5|202314.7|202164.7|202302.9|202152.9|12
1634793240000|2021-10-21 05:14:00|202305.5|202155.5|202307.1|202157.1|202313.4|202163.4|202304.6|202154.6|19
1634793250000|2021-10-21 05:14:10|202309.4|202159.4|202312.1|202162.1|202312.1|202162.1|202304.1|202154.1|17
1634793260000|2021-10-21 05:14:20|202312.8|202162.8|202313.4|202163.4|202318.3|202168.3|202310.1|202160.1|22
1634793270000|2021-10-21 05:14:30|202313.5|202163.5|202314|202164|202316.2|202166.2|202313.4|202163.4|21
1634793280000|2021-10-21 05:14:40|202314.1|202164.1|202315.1|202165.1|202315.8|202165.8|202314|202164|14
1634793290000|2021-10-21 05:14:50|202314.5|202164.5|202317.3|202167.3|202319.7|202169.7|202313.7|202163.7|19
1634793300000|2021-10-21 05:15:00|202317.8|202167.8|202347.5|202197.5|202351.5|202201.5|202316.2|202166.2|17
1634793310000|2021-10-21 05:15:10|202351.1|202201.1|202351.9|202201.9|202352.4|202202.4|202346|202196|17
1634793320000|2021-10-21 05:15:20|202352|202202|202355.7|202205.7|202355.7|202205.7|202350.3|202200.3|18
1634793330000|2021-10-21 05:15:30|202356.1|202206.1|202386.1|202236.1|202387.5|202237.5|202349.6|202199.6|32
1634793340000|2021-10-21 05:15:40|202388.6|202238.6|202390.2|202240.2|202393.2|202243.2|202388.6|202238.6|19
1634793350000|2021-10-21 05:15:50|202390.3|202240.3|202390.2|202240.2|202391.1|202241.1|202389.7|202239.7|13
1634793360000|2021-10-21 05:16:00|202389.4|202239.4|202391.6|202241.6|202391.9|202241.9|202389.2|202239.2|13
1634793370000|2021-10-21 05:16:10|202392.2|202242.2|202391.9|202241.9|202396.8|202246.8|202391.9|202241.9|21
1634793380000|2021-10-21 05:16:20|202391.7|202241.7|202389.6|202239.6|202392.4|202242.4|202389.6|202239.6|18
1634793390000|2021-10-21 05:16:30|202389.8|202239.8|202381.6|202231.6|202390.9|202240.9|202381.6|202231.6|19
1634793400000|2021-10-21 05:16:40|202385.4|202235.4|202370.6|202220.6|202385.4|202235.4|202360.9|202210.9|33
1634793410000|2021-10-21 05:16:50|202370.4|202220.4|202368.5|202218.5|202370.4|202220.4|202361.4|202211.4|23
1634793420000|2021-10-21 05:17:00|202367.6|202217.6|202375.7|202225.7|202380.5|202230.5|202367.6|202217.6|25
1634793430000|2021-10-21 05:17:10|202376.8|202226.8|202371.6|202221.6|202377.8|202227.8|202371.6|202221.6|23
1634793440000|2021-10-21 05:17:20|202371.3|202221.3|202371.6|202221.6|202376.1|202226.1|202369.3|202219.3|20
1634793450000|2021-10-21 05:17:30|202372|202222|202356|202206|202373.1|202223.1|202355.1|202205.1|17
1634793460000|2021-10-21 05:17:40|202354.8|202204.8|202361|202211|202361|202211|202353.6|202203.6|21
1634793470000|2021-10-21 05:17:50|202360.3|202210.3|202357.7|202207.7|202360.7|202210.7|202357.4|202207.4|17
1634793480000|2021-10-21 05:18:00|202356|202206|202347.4|202197.4|202361.8|202211.8|202347.4|202197.4|17
1634793490000|2021-10-21 05:18:10|202349.3|202199.3|202351.5|202201.5|202354.3|202204.3|202349.3|202199.3|14
1634793500000|2021-10-21 05:18:20|202348.1|202198.1|202352.1|202202.1|202352.8|202202.8|202348.1|202198.1|21
1634793510000|2021-10-21 05:18:30|202353.4|202203.4|202358.1|202208.1|202358.8|202208.8|202353.4|202203.4|9
1634793520000|2021-10-21 05:18:40|202356.9|202206.9|202355.8|202205.8|202357|202207|202355.7|202205.7|10
1634793530000|2021-10-21 05:18:50|202363.9|202213.9|202358.3|202208.3|202363.9|202213.9|202358.3|202208.3|11
1634793540000|2021-10-21 05:19:00|202358.4|202208.4|202379.3|202229.3|202385.8|202235.8|202358.4|202208.4|27
1634793550000|2021-10-21 05:19:10|202378.7|202228.7|202378|202228|202384|202234|202377.4|202227.4|18
1634793560000|2021-10-21 05:19:20|202379.5|202229.5|202378.3|202228.3|202380.3|202230.3|202376.8|202226.8|19
1634793570000|2021-10-21 05:19:30|202378.6|202228.6|202375.1|202225.1|202379.9|202229.9|202373.7|202223.7|17
1634793580000|2021-10-21 05:19:40|202374.2|202224.2|202381.1|202231.1|202383.5|202233.5|202372.4|202222.4|22
1634793590000|2021-10-21 05:19:50|202380.8|202230.8|202376.8|202226.8|202381.2|202231.2|202376.8|202226.8|18
1634793600000|2021-10-21 05:20:00|202377.1|202227.1|202377.1|202227.1|202377.6|202227.6|202376|202226|18
1634793610000|2021-10-21 05:20:10|202377.6|202227.6|202377.8|202227.8|202380.1|202230.1|202375.3|202225.3|15
1634793620000|2021-10-21 05:20:20|202378.1|202228.1|202375.7|202225.7|202378.1|202228.1|202375.6|202225.6|13
1634793630000|2021-10-21 05:20:30|202375.9|202225.9|202385.2|202235.2|202385.2|202235.2|202375.9|202225.9|19
1634793640000|2021-10-21 05:20:40|202385.4|202235.4|202384.8|202234.8|202387.5|202237.5|202384.8|202234.8|14
1634793650000|2021-10-21 05:20:50|202384.7|202234.7|202390|202240|202391.7|202241.7|202384.7|202234.7|14
1634793660000|2021-10-21 05:21:00|202390.6|202240.6|202395.9|202245.9|202398.1|202248.1|202388.8|202238.8|23
1634793670000|2021-10-21 05:21:10|202396|202246|202394.3|202244.3|202396|202246|202394.3|202244.3|11
1634793680000|2021-10-21 05:21:20|202394.2|202244.2|202394.6|202244.6|202395|202245|202392|202242|12
1634793690000|2021-10-21 05:21:30|202394.7|202244.7|202398.7|202248.7|202400.2|202250.2|202394.6|202244.6|12
1634793700000|2021-10-21 05:21:40|202398.2|202248.2|202397.6|202247.6|202398.2|202248.2|202396.5|202246.5|13
1634793710000|2021-10-21 05:21:50|202397.2|202247.2|202395|202245|202400.4|202250.4|202394.9|202244.9|9
1634793720000|2021-10-21 05:22:00|202397.3|202247.3|202398.9|202248.9|202398.9|202248.9|202395.2|202245.2|16
1634793730000|2021-10-21 05:22:10|202398.2|202248.2|202398|202248|202398.5|202248.5|202395.6|202245.6|11
1634793740000|2021-10-21 05:22:20|202397.8|202247.8|202396.7|202246.7|202400.7|202250.7|202396.7|202246.7|17
1634793750000|2021-10-21 05:22:30|202396.9|202246.9|202394.6|202244.6|202396.9|202246.9|202394.6|202244.6|12
1634793760000|2021-10-21 05:22:40|202393.9|202243.9|202392.9|202242.9|202394.3|202244.3|202392.6|202242.6|12
1634793770000|2021-10-21 05:22:50|202392.6|202242.6|202396.2|202246.2|202399.1|202249.1|202392.6|202242.6|7
1634793780000|2021-10-21 05:23:00|202395.4|202245.4|202397.1|202247.1|202397.1|202247.1|202395.4|202245.4|7
1634793790000|2021-10-21 05:23:10|202396.1|202246.1|202394.8|202244.8|202401|202251|202394.8|202244.8|7
1634793800000|2021-10-21 05:23:20|202397.4|202247.4|202393.6|202243.6|202397.4|202247.4|202393.6|202243.6|8
1634793810000|2021-10-21 05:23:30|202398.5|202248.5|202394.2|202244.2|202398.5|202248.5|202394|202244|10
1634793820000|2021-10-21 05:23:40|202393.8|202243.8|202393.4|202243.4|202393.8|202243.8|202392.5|202242.5|6
1634793830000|2021-10-21 05:23:50|202393.3|202243.3|202396.1|202246.1|202398.7|202248.7|202393.3|202243.3|7
1634793840000|2021-10-21 05:24:00|202395.8|202245.8|202392.7|202242.7|202395.8|202245.8|202392.4|202242.4|8
1634793850000|2021-10-21 05:24:10|202393.2|202243.2|202397.3|202247.3|202398.4|202248.4|202393.2|202243.2|16
1634793860000|2021-10-21 05:24:20|202396.6|202246.6|202395.8|202245.8|202397.6|202247.6|202395|202245|11
1634793870000|2021-10-21 05:24:30|202393.7|202243.7|202399.5|202249.5|202400.1|202250.1|202393.7|202243.7|12
1634793880000|2021-10-21 05:24:40|202399.6|202249.6|202396.9|202246.9|202399.6|202249.6|202396.4|202246.4|8
1634793890000|2021-10-21 05:24:50|202396.5|202246.5|202393.1|202243.1|202396.5|202246.5|202393.1|202243.1|10
1634793900000|2021-10-21 05:25:00|202392.8|202242.8|202397.1|202247.1|202399.6|202249.6|202392.8|202242.8|14
1634793910000|2021-10-21 05:25:10|202397.7|202247.7|202394.4|202244.4|202397.7|202247.7|202394.3|202244.3|10
1634793920000|2021-10-21 05:25:20|202393.4|202243.4|202401.4|202251.4|202402.4|202252.4|202393.4|202243.4|17
1634793930000|2021-10-21 05:25:30|202401.5|202251.5|202397|202247|202401.5|202251.5|202396.8|202246.8|17
1634793940000|2021-10-21 05:25:40|202397.1|202247.1|202397.4|202247.4|202398.3|202248.3|202396.2|202246.2|16
1634793950000|2021-10-21 05:25:50|202396.7|202246.7|202394.4|202244.4|202396.9|202246.9|202394.4|202244.4|6
1634793960000|2021-10-21 05:26:00|202394.5|202244.5|202399.4|202249.4|202400.3|202250.3|202393.7|202243.7|16
1634793970000|2021-10-21 05:26:10|202398.7|202248.7|202400.3|202250.3|202401.9|202251.9|202398.7|202248.7|17
1634793980000|2021-10-21 05:26:20|202399.4|202249.4|202406.9|202256.9|202417.9|202267.9|202397.4|202247.4|28
1634793990000|2021-10-21 05:26:30|202406|202256|202406.2|202256.2|202407.2|202257.2|202404.4|202254.4|28
1634794000000|2021-10-21 05:26:40|202398.1|202248.1|202398|202248|202408.9|202258.9|202397.5|202247.5|29
1634794010000|2021-10-21 05:26:50|202402.5|202252.5|202396|202246|202402.5|202252.5|202391.2|202241.2|30
1634794020000|2021-10-21 05:27:00|202395.1|202245.1|202389.1|202239.1|202395.1|202245.1|202388.2|202238.2|18
1634794030000|2021-10-21 05:27:10|202404.4|202254.4|202400.5|202250.5|202405.6|202255.6|202400.3|202250.3|24
1634794040000|2021-10-21 05:27:20|202402.3|202252.3|202398|202248|202402.3|202252.3|202398|202248|16
1634794050000|2021-10-21 05:27:30|202398.8|202248.8|202396.7|202246.7|202399.8|202249.8|202396.7|202246.7|13
1634794060000|2021-10-21 05:27:40|202396.5|202246.5|202400.8|202250.8|202403.1|202253.1|202395.9|202245.9|22
1634794070000|2021-10-21 05:27:50|202398.8|202248.8|202399.4|202249.4|202401.9|202251.9|202398.8|202248.8|17
1634794080000|2021-10-21 05:28:00|202399.6|202249.6|202394.3|202244.3|202405.8|202255.8|202390.7|202240.7|20
1634794090000|2021-10-21 05:28:10|202394.8|202244.8|202393.3|202243.3|202394.8|202244.8|202390.3|202240.3|18
1634794100000|2021-10-21 05:28:20|202393.5|202243.5|202386.5|202236.5|202394.3|202244.3|202381|202231|25
1634794110000|2021-10-21 05:28:30|202388.5|202238.5|202408.3|202258.3|202415.1|202265.1|202385.8|202235.8|28
1634794120000|2021-10-21 05:28:40|202410.3|202260.3|202405.5|202255.5|202411|202261|202399.3|202249.3|28
1634794130000|2021-10-21 05:28:50|202405.6|202255.6|202397.7|202247.7|202406.2|202256.2|202397.7|202247.7|24
1634794140000|2021-10-21 05:29:00|202397.6|202247.6|202399.7|202249.7|202402.6|202252.6|202397.1|202247.1|23
1634794150000|2021-10-21 05:29:10|202399.8|202249.8|202401.9|202251.9|202402|202252|202398.7|202248.7|19
1634794160000|2021-10-21 05:29:20|202402|202252|202400.2|202250.2|202408.4|202258.4|202396.2|202246.2|21
1634794170000|2021-10-21 05:29:30|202399.8|202249.8|202396.7|202246.7|202400.3|202250.3|202394.4|202244.4|21
1634794180000|2021-10-21 05:29:40|202396.4|202246.4|202397.8|202247.8|202398.5|202248.5|202394.5|202244.5|23
1634794190000|2021-10-21 05:29:50|202395.7|202245.7|202396|202246|202396.1|202246.1|202394.2|202244.2|17
1634794200000|2021-10-21 05:30:00|202396.2|202246.2|202398.7|202248.7|202405.9|202255.9|202396.2|202246.2|22
1634794210000|2021-10-21 05:30:10|202397.3|202247.3|202398.8|202248.8|202399.2|202249.2|202396.9|202246.9|12
1634794220000|2021-10-21 05:30:20|202397.9|202247.9|202445.4|202295.4|202445.6|202295.6|202395.2|202245.2|23
1634794230000|2021-10-21 05:30:30|202444.8|202294.8|202443.5|202293.5|202448.2|202298.2|202441.9|202291.9|23
1634794240000|2021-10-21 05:30:40|202443.7|202293.7|202441.6|202291.6|202443.7|202293.7|202441.1|202291.1|18
1634794250000|2021-10-21 05:30:50|202445.8|202295.8|202443.5|202293.5|202445.8|202295.8|202442.9|202292.9|18
1634794260000|2021-10-21 05:31:00|202443.1|202293.1|202440.1|202290.1|202443.1|202293.1|202440.1|202290.1|12
1634794270000|2021-10-21 05:31:10|202441.3|202291.3|202438.9|202288.9|202444.2|202294.2|202438.9|202288.9|15
1634794280000|2021-10-21 05:31:20|202438.7|202288.7|202439.3|202289.3|202440.3|202290.3|202438.7|202288.7|6
1634794290000|2021-10-21 05:31:30|202439.6|202289.6|202438.2|202288.2|202440|202290|202438.2|202288.2|8
1634794300000|2021-10-21 05:31:40|202440.7|202290.7|202439.3|202289.3|202441|202291|202438.2|202288.2|10
1634794310000|2021-10-21 05:31:50|202438.4|202288.4|202443.7|202293.7|202443.7|202293.7|202438.4|202288.4|19
1634794320000|2021-10-21 05:32:00|202443.6|202293.6|202423.8|202273.8|202443.9|202293.9|202423.8|202273.8|14
1634794330000|2021-10-21 05:32:10|202425.9|202275.9|202424.4|202274.4|202426.2|202276.2|202419.1|202269.1|21
1634794340000|2021-10-21 05:32:20|202424.1|202274.1|202433.4|202283.4|202433.7|202283.7|202424|202274|28
1634794350000|2021-10-21 05:32:30|202433.2|202283.2|202425.3|202275.3|202433.2|202283.2|202425.2|202275.2|16
1634794360000|2021-10-21 05:32:40|202425.6|202275.6|202424.4|202274.4|202430.4|202280.4|202423.8|202273.8|25
1634794370000|2021-10-21 05:32:50|202423.6|202273.6|202424.3|202274.3|202427.5|202277.5|202421.9|202271.9|28
1634794380000|2021-10-21 05:33:00|202422.3|202272.3|202404.5|202254.5|202423.8|202273.8|202399.7|202249.7|32
1634794390000|2021-10-21 05:33:10|202405.2|202255.2|202406|202256|202406.1|202256.1|202405.2|202255.2|12
1634794400000|2021-10-21 05:33:20|202405.9|202255.9|202403.1|202253.1|202405.9|202255.9|202403|202253|16
1634794410000|2021-10-21 05:33:30|202403.3|202253.3|202426.9|202276.9|202427.4|202277.4|202403|202253|18
1634794420000|2021-10-21 05:33:40|202425.2|202275.2|202422.8|202272.8|202426.2|202276.2|202422.8|202272.8|23
1634794430000|2021-10-21 05:33:50|202422|202272|202412.1|202262.1|202423|202273|202411.3|202261.3|26
1634794440000|2021-10-21 05:34:00|202411.7|202261.7|202411.4|202261.4|202413|202263|202411.3|202261.3|27
1634794450000|2021-10-21 05:34:10|202411.5|202261.5|202425|202275|202425.9|202275.9|202411.5|202261.5|28
1634794460000|2021-10-21 05:34:20|202424.8|202274.8|202424.9|202274.9|202432.4|202282.4|202424|202274|27
1634794470000|2021-10-21 05:34:30|202425.1|202275.1|202436|202286|202436|202286|202424.2|202274.2|22
1634794480000|2021-10-21 05:34:40|202435.6|202285.6|202433.7|202283.7|202435.6|202285.6|202431.7|202281.7|17
1634794490000|2021-10-21 05:34:50|202434.1|202284.1|202433.6|202283.6|202434.1|202284.1|202430.6|202280.6|23
1634794500000|2021-10-21 05:35:00|202433.8|202283.8|202432|202282|202433.9|202283.9|202430.6|202280.6|19
1634794510000|2021-10-21 05:35:10|202430.8|202280.8|202431|202281|202431.9|202281.9|202430.7|202280.7|19
1634794520000|2021-10-21 05:35:20|202430.7|202280.7|202435.3|202285.3|202435.6|202285.6|202428.6|202278.6|16
1634794530000|2021-10-21 05:35:30|202434.3|202284.3|202429.9|202279.9|202435.7|202285.7|202429.9|202279.9|17
1634794540000|2021-10-21 05:35:40|202430.3|202280.3|202435.2|202285.2|202435.7|202285.7|202430.3|202280.3|23
1634794550000|2021-10-21 05:35:50|202435.1|202285.1|202434|202284|202435.5|202285.5|202431.1|202281.1|17
1634794560000|2021-10-21 05:36:00|202435.7|202285.7|202434|202284|202436.4|202286.4|202432.8|202282.8|16
1634794570000|2021-10-21 05:36:10|202433.4|202283.4|202433.7|202283.7|202433.7|202283.7|202429.4|202279.4|20
1634794580000|2021-10-21 05:36:20|202433.6|202283.6|202431.9|202281.9|202433.6|202283.6|202429.8|202279.8|15
1634794590000|2021-10-21 05:36:30|202430.3|202280.3|202426.9|202276.9|202431.5|202281.5|202426.1|202276.1|25
1634794600000|2021-10-21 05:36:40|202426.8|202276.8|202433.1|202283.1|202435|202285|202426.8|202276.8|19
1634794610000|2021-10-21 05:36:50|202433.5|202283.5|202443.9|202293.9|202443.9|202293.9|202433|202283|18
1634794620000|2021-10-21 05:37:00|202445.6|202295.6|202439.4|202289.4|202445.6|202295.6|202439.3|202289.3|16
1634794630000|2021-10-21 05:37:10|202437.8|202287.8|202440.7|202290.7|202440.7|202290.7|202437.8|202287.8|11
1634794640000|2021-10-21 05:37:20|202441|202291|202440.9|202290.9|202441|202291|202439.2|202289.2|10
1634794650000|2021-10-21 05:37:30|202440.7|202290.7|202439.3|202289.3|202440.7|202290.7|202439.1|202289.1|13
1634794660000|2021-10-21 05:37:40|202439.4|202289.4|202438.5|202288.5|202442.2|202292.2|202436.2|202286.2|14
1634794670000|2021-10-21 05:37:50|202436.8|202286.8|202436.8|202286.8|202437.8|202287.8|202434|202284|20
1634794680000|2021-10-21 05:38:00|202436.1|202286.1|202441.8|202291.8|202442.3|202292.3|202436.1|202286.1|22
1634794690000|2021-10-21 05:38:10|202441.4|202291.4|202443.2|202293.2|202443.2|202293.2|202439.4|202289.4|16
1634794700000|2021-10-21 05:38:20|202443.3|202293.3|202439.6|202289.6|202443.5|202293.5|202439.2|202289.2|21
1634794710000|2021-10-21 05:38:30|202439.2|202289.2|202441.1|202291.1|202441.4|202291.4|202439.1|202289.1|18
1634794720000|2021-10-21 05:38:40|202441.3|202291.3|202440.5|202290.5|202443|202293|202439.9|202289.9|25
1634794730000|2021-10-21 05:38:50|202440.2|202290.2|202428.8|202278.8|202440.2|202290.2|202425.3|202275.3|23
1634794740000|2021-10-21 05:39:00|202428.4|202278.4|202427.4|202277.4|202433.4|202283.4|202427.4|202277.4|21
1634794750000|2021-10-21 05:39:10|202428.6|202278.6|202430.2|202280.2|202430.2|202280.2|202428.2|202278.2|20
1634794760000|2021-10-21 05:39:20|202429.9|202279.9|202425.3|202275.3|202430.1|202280.1|202422.2|202272.2|24
1634794770000|2021-10-21 05:39:30|202425.5|202275.5|202427.3|202277.3|202430.6|202280.6|202422.1|202272.1|27
1634794780000|2021-10-21 05:39:40|202426.6|202276.6|202428|202278|202432.1|202282.1|202420.6|202270.6|31
1634794790000|2021-10-21 05:39:50|202428.5|202278.5|202428.1|202278.1|202428.5|202278.5|202420.6|202270.6|27
1634794800000|2021-10-21 05:40:00|202427.4|202277.4|202419.5|202269.5|202429.7|202279.7|202415.2|202265.2|29
1634794810000|2021-10-21 05:40:10|202417.4|202267.4|202422.1|202272.1|202422.7|202272.7|202414.7|202264.7|28
1634794820000|2021-10-21 05:40:20|202420|202270|202423.5|202273.5|202423.9|202273.9|202418.9|202268.9|20
1634794830000|2021-10-21 05:40:30|202423|202273|202424.5|202274.5|202425|202275|202420.6|202270.6|19
1634794840000|2021-10-21 05:40:40|202419.8|202269.8|202428.8|202278.8|202432.9|202282.9|202419.8|202269.8|30
1634794850000|2021-10-21 05:40:50|202428.2|202278.2|202432.8|202282.8|202432.8|202282.8|202427.6|202277.6|25
1634794860000|2021-10-21 05:41:00|202433.5|202283.5|202432.9|202282.9|202433.7|202283.7|202431.9|202281.9|13
1634794870000|2021-10-21 05:41:10|202432.8|202282.8|202434.6|202284.6|202434.7|202284.7|202432.8|202282.8|13
1634794880000|2021-10-21 05:41:20|202429.1|202279.1|202432.8|202282.8|202433|202283|202428|202278|14
1634794890000|2021-10-21 05:41:30|202433|202283|202438.1|202288.1|202438.4|202288.4|202432.4|202282.4|16
1634794900000|2021-10-21 05:41:40|202439|202289|202442.1|202292.1|202442.5|202292.5|202439|202289|15
1634794910000|2021-10-21 05:41:50|202441.8|202291.8|202441.9|202291.9|202449.4|202299.4|202441|202291|24
1634794920000|2021-10-21 05:42:00|202441.8|202291.8|202445.9|202295.9|202449.7|202299.7|202441.8|202291.8|17
1634794930000|2021-10-21 05:42:10|202445.2|202295.2|202435.9|202285.9|202445.4|202295.4|202434.4|202284.4|21
1634794940000|2021-10-21 05:42:20|202436.9|202286.9|202437.5|202287.5|202440.9|202290.9|202436.3|202286.3|15
1634794950000|2021-10-21 05:42:30|202437.9|202287.9|202440.1|202290.1|202440.6|202290.6|202437.9|202287.9|17
1634794960000|2021-10-21 05:42:40|202440|202290|202443|202293|202443.6|202293.6|202440|202290|17
1634794970000|2021-10-21 05:42:50|202442.5|202292.5|202441.3|202291.3|202442.5|202292.5|202435.7|202285.7|22
1634794980000|2021-10-21 05:43:00|202456.5|202306.5|202438.1|202288.1|202456.5|202306.5|202430.3|202280.3|24
1634794990000|2021-10-21 05:43:10|202437.8|202287.8|202441.5|202291.5|202446.8|202296.8|202436.8|202286.8|19
1634795000000|2021-10-21 05:43:20|202441.6|202291.6|202441.8|202291.8|202443.9|202293.9|202441.6|202291.6|17
1634795010000|2021-10-21 05:43:30|202440.9|202290.9|202440.2|202290.2|202442.7|202292.7|202440.2|202290.2|11
1634795020000|2021-10-21 05:43:40|202440.7|202290.7|202439.2|202289.2|202440.7|202290.7|202439.2|202289.2|12
1634795030000|2021-10-21 05:43:50|202440.2|202290.2|202439.4|202289.4|202441|202291|202439.3|202289.3|13
1634795040000|2021-10-21 05:44:00|202438.8|202288.8|202446.7|202296.7|202456.6|202306.6|202438.7|202288.7|24
1634795050000|2021-10-21 05:44:10|202447|202297|202442.9|202292.9|202448.6|202298.6|202436.7|202286.7|22
1634795060000|2021-10-21 05:44:20|202443.5|202293.5|202432.3|202282.3|202443.5|202293.5|202431.4|202281.4|23
1634795070000|2021-10-21 05:44:30|202431.9|202281.9|202434.3|202284.3|202435.1|202285.1|202431.6|202281.6|12
1634795080000|2021-10-21 05:44:40|202434.5|202284.5|202430|202280|202434.5|202284.5|202428.6|202278.6|20
1634795090000|2021-10-21 05:44:50|202429.6|202279.6|202437.8|202287.8|202437.9|202287.9|202429.1|202279.1|23
1634795100000|2021-10-21 05:45:00|202439.2|202289.2|202441.1|202291.1|202441.8|202291.8|202439.1|202289.1|25
1634795110000|2021-10-21 05:45:10|202441.2|202291.2|202437.1|202287.1|202442.1|202292.1|202435.1|202285.1|23
1634795120000|2021-10-21 05:45:20|202436.6|202286.6|202439.4|202289.4|202441.6|202291.6|202436.6|202286.6|17
1634795130000|2021-10-21 05:45:30|202439.3|202289.3|202439.8|202289.8|202439.8|202289.8|202438.5|202288.5|17
1634795140000|2021-10-21 05:45:40|202439.7|202289.7|202439.2|202289.2|202440|202290|202438.1|202288.1|20
1634795150000|2021-10-21 05:45:50|202438.8|202288.8|202437.8|202287.8|202439.4|202289.4|202437.8|202287.8|20
1634795160000|2021-10-21 05:46:00|202438.1|202288.1|202436.9|202286.9|202438.4|202288.4|202436.9|202286.9|12
1634795170000|2021-10-21 05:46:10|202436.3|202286.3|202431.2|202281.2|202436.3|202286.3|202428.7|202278.7|23
1634795180000|2021-10-21 05:46:20|202431.3|202281.3|202433.2|202283.2|202433.7|202283.7|202431.3|202281.3|15
1634795190000|2021-10-21 05:46:30|202433|202283|202434.9|202284.9|202435.7|202285.7|202432.2|202282.2|14
1634795200000|2021-10-21 05:46:40|202435.3|202285.3|202436|202286|202436.2|202286.2|202434.2|202284.2|10
1634795210000|2021-10-21 05:46:50|202435.7|202285.7|202436.7|202286.7|202437.3|202287.3|202435.2|202285.2|13
1634795220000|2021-10-21 05:47:00|202436.6|202286.6|202437.6|202287.6|202437.6|202287.6|202436.1|202286.1|13
1634795230000|2021-10-21 05:47:10|202437.9|202287.9|202437.6|202287.6|202437.9|202287.9|202434.6|202284.6|15
1634795240000|2021-10-21 05:47:20|202437.5|202287.5|202444|202294|202456.2|202306.2|202437|202287|30
1634795250000|2021-10-21 05:47:30|202442.7|202292.7|202445|202295|202445.5|202295.5|202442.6|202292.6|24
1634795260000|2021-10-21 05:47:40|202445.2|202295.2|202442.9|202292.9|202445.5|202295.5|202442.2|202292.2|28
1634795270000|2021-10-21 05:47:50|202443.1|202293.1|202441.7|202291.7|202444.4|202294.4|202441.2|202291.2|14
1634795280000|2021-10-21 05:48:00|202442.1|202292.1|202458.7|202308.7|202466.8|202316.8|202440.5|202290.5|26
1634795290000|2021-10-21 05:48:10|202458.5|202308.5|202479.7|202329.7|202485.3|202335.3|202455.4|202305.4|34
1634795300000|2021-10-21 05:48:20|202479.8|202329.8|202483.6|202333.6|202486.1|202336.1|202477.3|202327.3|32
1634795310000|2021-10-21 05:48:30|202484|202334|202502.7|202352.7|202504.4|202354.4|202480.4|202330.4|31
1634795320000|2021-10-21 05:48:40|202502.3|202352.3|202502|202352|202508.5|202358.5|202501.9|202351.9|34
1634795330000|2021-10-21 05:48:50|202500.8|202350.8|202499.6|202349.6|202507.5|202357.5|202497.8|202347.8|30
1634795340000|2021-10-21 05:49:00|202500.8|202350.8|202503.4|202353.4|202508.2|202358.2|202500.8|202350.8|30
1634795350000|2021-10-21 05:49:10|202503|202353|202501.1|202351.1|202503.2|202353.2|202499.6|202349.6|25
1634795360000|2021-10-21 05:49:20|202501.8|202351.8|202501.3|202351.3|202506.9|202356.9|202501.3|202351.3|24
1634795370000|2021-10-21 05:49:30|202500.9|202350.9|202504.3|202354.3|202505.4|202355.4|202500.7|202350.7|27
1634795380000|2021-10-21 05:49:40|202504.5|202354.5|202507.3|202357.3|202507.3|202357.3|202504.5|202354.5|22
1634795390000|2021-10-21 05:49:50|202507.4|202357.4|202507.2|202357.2|202509|202359|202506.1|202356.1|27
1634795400000|2021-10-21 05:50:00|202507.1|202357.1|202506.1|202356.1|202508|202358|202505.9|202355.9|26
1634795410000|2021-10-21 05:50:10|202506|202356|202505.1|202355.1|202506.2|202356.2|202504.6|202354.6|24
1634795420000|2021-10-21 05:50:20|202504.8|202354.8|202511.7|202361.7|202511.7|202361.7|202504.5|202354.5|29
1634795430000|2021-10-21 05:50:30|202511.8|202361.8|202504|202354|202512.3|202362.3|202503.8|202353.8|28
1634795440000|2021-10-21 05:50:40|202503.9|202353.9|202504.1|202354.1|202507.4|202357.4|202501.3|202351.3|22
1634795450000|2021-10-21 05:50:50|202502.4|202352.4|202505.3|202355.3|202510.7|202360.7|202502.4|202352.4|29
1634795460000|2021-10-21 05:51:00|202505.1|202355.1|202514.7|202364.7|202514.9|202364.9|202503.8|202353.8|27
1634795470000|2021-10-21 05:51:10|202514.5|202364.5|202509.3|202359.3|202514.8|202364.8|202503.7|202353.7|24
1634795480000|2021-10-21 05:51:20|202509.4|202359.4|202506.2|202356.2|202512.4|202362.4|202504.6|202354.6|19
1634795490000|2021-10-21 05:51:30|202505.8|202355.8|202507.1|202357.1|202507.1|202357.1|202504.4|202354.4|12
1634795500000|2021-10-21 05:51:40|202507|202357|202612.6|202462.6|202613.9|202463.9|202506.8|202356.8|31
1634795510000|2021-10-21 05:51:50|202614.8|202464.8|202606.5|202456.5|202618.6|202468.6|202606.4|202456.4|17
1634795520000|2021-10-21 05:52:00|202602.9|202452.9|202602.9|202452.9|202608.5|202458.5|202597.9|202447.9|12
1634795530000|2021-10-21 05:52:10|202603|202453|202598.1|202448.1|202630.5|202480.5|202576.4|202426.4|18
1634795540000|2021-10-21 05:52:20|202598.8|202448.8|202608|202458|202609.1|202459.1|202598.5|202448.5|21
1634795550000|2021-10-21 05:52:30|202607.7|202457.7|202606.8|202456.8|202608|202458|202606.8|202456.8|6
1634795560000|2021-10-21 05:52:40|202606.7|202456.7|202599.5|202449.5|202606.7|202456.7|202599.1|202449.1|13
1634795570000|2021-10-21 05:52:50|202602.5|202452.5|202586.9|202436.9|202602.5|202452.5|202570.2|202420.2|25
1634795580000|2021-10-21 05:53:00|202579.8|202429.8|202593.7|202443.7|202596.1|202446.1|202579.8|202429.8|28
1634795590000|2021-10-21 05:53:10|202593.4|202443.4|202590.2|202440.2|202598.2|202448.2|202590.2|202440.2|25
1634795600000|2021-10-21 05:53:20|202591.3|202441.3|202572.1|202422.1|202596.3|202446.3|202572.1|202422.1|22
1634795610000|2021-10-21 05:53:30|202576.1|202426.1|202582.2|202432.2|202582.2|202432.2|202575.3|202425.3|27
1634795620000|2021-10-21 05:53:40|202578.8|202428.8|202573.4|202423.4|202578.8|202428.8|202565.7|202415.7|30
1634795630000|2021-10-21 05:53:50|202573.8|202423.8|202578.2|202428.2|202578.2|202428.2|202571.1|202421.1|19
1634795640000|2021-10-21 05:54:00|202577.8|202427.8|202592.2|202442.2|202603.5|202453.5|202577.8|202427.8|26
1634795650000|2021-10-21 05:54:10|202593.2|202443.2|202595.6|202445.6|202601|202451|202581.3|202431.3|30
1634795660000|2021-10-21 05:54:20|202595.3|202445.3|202594.1|202444.1|202596.2|202446.2|202593.8|202443.8|23
1634795670000|2021-10-21 05:54:30|202593.9|202443.9|202604.1|202454.1|202604.1|202454.1|202591|202441|20
1634795680000|2021-10-21 05:54:40|202602.7|202452.7|202594.3|202444.3|202603.1|202453.1|202594.3|202444.3|18
1634795690000|2021-10-21 05:54:50|202594.5|202444.5|202598.7|202448.7|202598.7|202448.7|202575.2|202425.2|23
1634795700000|2021-10-21 05:55:00|202595.8|202445.8|202580.9|202430.9|202595.8|202445.8|202579|202429|26
1634795710000|2021-10-21 05:55:10|202581|202431|202585.7|202435.7|202592.3|202442.3|202580.4|202430.4|24
1634795720000|2021-10-21 05:55:20|202585.1|202435.1|202599.8|202449.8|202602.6|202452.6|202579.3|202429.3|27
1634795730000|2021-10-21 05:55:30|202599.7|202449.7|202583.4|202433.4|202600.6|202450.6|202583.4|202433.4|26
1634795740000|2021-10-21 05:55:40|202583.5|202433.5|202580.1|202430.1|202587.5|202437.5|202580.1|202430.1|28
1634795750000|2021-10-21 05:55:50|202578.2|202428.2|202576.9|202426.9|202581.7|202431.7|202573.8|202423.8|26
1634795760000|2021-10-21 05:56:00|202576.8|202426.8|202573.6|202423.6|202580|202430|202571.3|202421.3|21
1634795770000|2021-10-21 05:56:10|202573|202423|202577.2|202427.2|202583.9|202433.9|202570.2|202420.2|19
1634795780000|2021-10-21 05:56:20|202576.5|202426.5|202575.9|202425.9|202578.9|202428.9|202573.8|202423.8|21
1634795790000|2021-10-21 05:56:30|202576.9|202426.9|202572.9|202422.9|202580.1|202430.1|202570.8|202420.8|21
1634795800000|2021-10-21 05:56:40|202572.8|202422.8|202566.3|202416.3|202573|202423|202560.6|202410.6|21
1634795810000|2021-10-21 05:56:50|202566.2|202416.2|202564.4|202414.4|202569.3|202419.3|202560.8|202410.8|28
1634795820000|2021-10-21 05:57:00|202565.7|202415.7|202576.7|202426.7|202579.3|202429.3|202559.8|202409.8|29
1634795830000|2021-10-21 05:57:10|202576.4|202426.4|202574.8|202424.8|202577.2|202427.2|202574.6|202424.6|19
1634795840000|2021-10-21 05:57:20|202575|202425|202585.5|202435.5|202590.9|202440.9|202570|202420|24
1634795850000|2021-10-21 05:57:30|202580.5|202430.5|202577.1|202427.1|202584|202434|202576.5|202426.5|25
1634795860000|2021-10-21 05:57:40|202577.8|202427.8|202574.5|202424.5|202579|202429|202574.2|202424.2|15
1634795870000|2021-10-21 05:57:50|202574.7|202424.7|202565.3|202415.3|202577.8|202427.8|202559.8|202409.8|29
1634795880000|2021-10-21 05:58:00|202564.9|202414.9|202563.1|202413.1|202572.6|202422.6|202562.3|202412.3|32
1634795890000|2021-10-21 05:58:10|202562.8|202412.8|202567.8|202417.8|202567.8|202417.8|202558.9|202408.9|24
1634795900000|2021-10-21 05:58:20|202565.6|202415.6|202584.4|202434.4|202588.7|202438.7|202564.4|202414.4|27
1634795910000|2021-10-21 05:58:30|202582.2|202432.2|202577.2|202427.2|202586.2|202436.2|202576.6|202426.6|27
1634795920000|2021-10-21 05:58:40|202575.9|202425.9|202576.6|202426.6|202578.8|202428.8|202574.9|202424.9|21
1634795930000|2021-10-21 05:58:50|202576.2|202426.2|202576|202426|202580.2|202430.2|202575.8|202425.8|20
1634795940000|2021-10-21 05:59:00|202578.6|202428.6|202566.4|202416.4|202580.2|202430.2|202566.4|202416.4|26
1634795950000|2021-10-21 05:59:10|202568.3|202418.3|202566.8|202416.8|202572|202422|202565.5|202415.5|15
1634795960000|2021-10-21 05:59:20|202566.7|202416.7|202569.9|202419.9|202583.9|202433.9|202566.7|202416.7|20
1634795970000|2021-10-21 05:59:30|202571.3|202421.3|202567.9|202417.9|202573.2|202423.2|202567.9|202417.9|16
1634795980000|2021-10-21 05:59:40|202567.8|202417.8|202572.6|202422.6|202573.1|202423.1|202567.2|202417.2|20
1634795990000|2021-10-21 05:59:50|202572.2|202422.2|202600.1|202450.1|202602.8|202452.8|202569.1|202419.1|27
1634796000000|2021-10-21 06:00:00|202604|202454|202580|202430|202608.3|202458.3|202580|202430|36
1634796010000|2021-10-21 06:00:10|202580.7|202430.7|202557.5|202407.5|202583.4|202433.4|202557.5|202407.5|31
1634796020000|2021-10-21 06:00:20|202557.1|202407.1|202556.8|202406.8|202557.9|202407.9|202550.9|202400.9|29
1634796030000|2021-10-21 06:00:30|202556.6|202406.6|202564.9|202414.9|202564.9|202414.9|202555.7|202405.7|27
1634796040000|2021-10-21 06:00:40|202565.1|202415.1|202559.4|202409.4|202567.8|202417.8|202550.2|202400.2|30
1634796050000|2021-10-21 06:00:50|202558.6|202408.6|202530|202380|202559|202409|202523.5|202373.5|30
1634796060000|2021-10-21 06:01:00|202529.8|202379.8|202524.7|202374.7|202529.8|202379.8|202520.6|202370.6|27
1634796070000|2021-10-21 06:01:10|202524.3|202374.3|202493.7|202343.7|202524.6|202374.6|202493.7|202343.7|26
1634796080000|2021-10-21 06:01:20|202493.8|202343.8|202506|202356|202511.2|202361.2|202490.4|202340.4|33
1634796090000|2021-10-21 06:01:30|202507.3|202357.3|202506.2|202356.2|202513.9|202363.9|202499.8|202349.8|32
1634796100000|2021-10-21 06:01:40|202508.6|202358.6|202491.3|202341.3|202508.6|202358.6|202490.9|202340.9|26
1634796110000|2021-10-21 06:01:50|202491|202341|202488.4|202338.4|202496.6|202346.6|202487.3|202337.3|29
1634796120000|2021-10-21 06:02:00|202490.2|202340.2|202486.5|202336.5|202492.7|202342.7|202485|202335|24
1634796130000|2021-10-21 06:02:10|202485.9|202335.9|202441.2|202291.2|202486.6|202336.6|202438.3|202288.3|27
1634796140000|2021-10-21 06:02:20|202440.8|202290.8|202438.7|202288.7|202446.4|202296.4|202436.8|202286.8|29
1634796150000|2021-10-21 06:02:30|202439|202289|202442.3|202292.3|202452.7|202302.7|202438.3|202288.3|28
1634796160000|2021-10-21 06:02:40|202442.5|202292.5|202357.3|202207.3|202442.5|202292.5|202345.4|202195.4|35
1634796170000|2021-10-21 06:02:50|202357.4|202207.4|202353.7|202203.7|202362.6|202212.6|202340.2|202190.2|27
1634796180000|2021-10-21 06:03:00|202353.9|202203.9|202356|202206|202356.9|202206.9|202353.7|202203.7|23
1634796190000|2021-10-21 06:03:10|202356.6|202206.6|202356.1|202206.1|202357.7|202207.7|202355.7|202205.7|19
1634796200000|2021-10-21 06:03:20|202356.5|202206.5|202354.4|202204.4|202358.2|202208.2|202354.4|202204.4|18
1634796210000|2021-10-21 06:03:30|202356.3|202206.3|202360.8|202210.8|202364.9|202214.9|202354.6|202204.6|14
1634796220000|2021-10-21 06:03:40|202360.2|202210.2|202350.1|202200.1|202360.4|202210.4|202347.3|202197.3|25
1634796230000|2021-10-21 06:03:50|202348.3|202198.3|202344|202194|202348.3|202198.3|202341.7|202191.7|22
1634796240000|2021-10-21 06:04:00|202346.1|202196.1|202344.9|202194.9|202346.4|202196.4|202344.8|202194.8|20
1634796250000|2021-10-21 06:04:10|202345.1|202195.1|202408|202258|202409.3|202259.3|202342.9|202192.9|21
1634796260000|2021-10-21 06:04:20|202412.7|202262.7|202446.6|202296.6|202478.7|202328.7|202412.7|202262.7|30
1634796270000|2021-10-21 06:04:30|202446.8|202296.8|202461.1|202311.1|202488.7|202338.7|202446.8|202296.8|25
1634796280000|2021-10-21 06:04:40|202448.8|202298.8|202449|202299|202453.2|202303.2|202443.9|202293.9|24
1634796290000|2021-10-21 06:04:50|202449.1|202299.1|202447.2|202297.2|202449.2|202299.2|202444.6|202294.6|12
1634796300000|2021-10-21 06:05:00|202445.9|202295.9|202443.7|202293.7|202446|202296|202441.1|202291.1|20
1634796310000|2021-10-21 06:05:10|202443.8|202293.8|202429.2|202279.2|202443.8|202293.8|202420.8|202270.8|25
1634796320000|2021-10-21 06:05:20|202407|202257|202436.5|202286.5|202436.5|202286.5|202404.7|202254.7|25
1634796330000|2021-10-21 06:05:30|202437.4|202287.4|202437.1|202287.1|202437.7|202287.7|202431.4|202281.4|23
1634796340000|2021-10-21 06:05:40|202436.9|202286.9|202441.9|202291.9|202453.2|202303.2|202436.6|202286.6|25
1634796350000|2021-10-21 06:05:50|202441.8|202291.8|202435.4|202285.4|202441.8|202291.8|202431.9|202281.9|31
1634796360000|2021-10-21 06:06:00|202435.5|202285.5|202434.7|202284.7|202436.4|202286.4|202432|202282|18
1634796370000|2021-10-21 06:06:10|202430.6|202280.6|202398.7|202248.7|202433.5|202283.5|202398.7|202248.7|29
1634796380000|2021-10-21 06:06:20|202398.3|202248.3|202396.4|202246.4|202401.9|202251.9|202394.2|202244.2|25
1634796390000|2021-10-21 06:06:30|202394.5|202244.5|202390|202240|202396.4|202246.4|202387.3|202237.3|21
1634796400000|2021-10-21 06:06:40|202389.9|202239.9|202393.1|202243.1|202393.4|202243.4|202389.9|202239.9|14
1634796410000|2021-10-21 06:06:50|202391.3|202241.3|202381.7|202231.7|202397.6|202247.6|202381.7|202231.7|17
1634796420000|2021-10-21 06:07:00|202376.4|202226.4|202394.6|202244.6|202397|202247|202371.7|202221.7|35
1634796430000|2021-10-21 06:07:10|202399|202249|202378.6|202228.6|202399|202249|202377.1|202227.1|26
1634796440000|2021-10-21 06:07:20|202378.3|202228.3|202361|202211|202378.9|202228.9|202356.9|202206.9|25
1634796450000|2021-10-21 06:07:30|202362|202212|202359.2|202209.2|202362.4|202212.4|202357.9|202207.9|24
1634796460000|2021-10-21 06:07:40|202360.2|202210.2|202358.3|202208.3|202360.5|202210.5|202357.6|202207.6|15
1634796470000|2021-10-21 06:07:50|202358|202208|202357|202207|202359.5|202209.5|202355.2|202205.2|22
1634796480000|2021-10-21 06:08:00|202357.1|202207.1|202358.9|202208.9|202359.1|202209.1|202353.2|202203.2|19
1634796490000|2021-10-21 06:08:10|202356.4|202206.4|202364.1|202214.1|202367.2|202217.2|202348.4|202198.4|25
1634796500000|2021-10-21 06:08:20|202365.3|202215.3|202366.8|202216.8|202368.8|202218.8|202362.6|202212.6|28
1634796510000|2021-10-21 06:08:30|202366.2|202216.2|202366.6|202216.6|202368|202218|202365.9|202215.9|22
1634796520000|2021-10-21 06:08:40|202367|202217|202363.9|202213.9|202368.1|202218.1|202363.9|202213.9|27
1634796530000|2021-10-21 06:08:50|202364.2|202214.2|202364.2|202214.2|202366.1|202216.1|202363.8|202213.8|23
1634796540000|2021-10-21 06:09:00|202363.8|202213.8|202355.9|202205.9|202364.3|202214.3|202355.3|202205.3|30
1634796550000|2021-10-21 06:09:10|202357.9|202207.9|202355.6|202205.6|202359.3|202209.3|202355.5|202205.5|23
1634796560000|2021-10-21 06:09:20|202356.3|202206.3|202356.2|202206.2|202361.6|202211.6|202355|202205|23
1634796570000|2021-10-21 06:09:30|202356.1|202206.1|202360|202210|202372.1|202222.1|202356.1|202206.1|23
1634796580000|2021-10-21 06:09:40|202362.8|202212.8|202363.8|202213.8|202364.5|202214.5|202361.3|202211.3|22
1634796590000|2021-10-21 06:09:50|202363.4|202213.4|202365.1|202215.1|202366.4|202216.4|202362.8|202212.8|16
1634796600000|2021-10-21 06:10:00|202365.9|202215.9|202363|202213|202365.9|202215.9|202362.5|202212.5|21
1634796610000|2021-10-21 06:10:10|202363.5|202213.5|202348.4|202198.4|202366.1|202216.1|202348.4|202198.4|33
1634796620000|2021-10-21 06:10:20|202347.9|202197.9|202351.7|202201.7|202359.8|202209.8|202347.9|202197.9|24
1634796630000|2021-10-21 06:10:30|202352.3|202202.3|202324.9|202174.9|202353.1|202203.1|202321.3|202171.3|27
1634796640000|2021-10-21 06:10:40|202324|202174|202323.9|202173.9|202325.2|202175.2|202321.4|202171.4|22
1634796650000|2021-10-21 06:10:50|202324.3|202174.3|202327.2|202177.2|202330.9|202180.9|202322.3|202172.3|18
1634796660000|2021-10-21 06:11:00|202328.8|202178.8|202327|202177|202328.9|202178.9|202326.2|202176.2|26
1634796670000|2021-10-21 06:11:10|202326.6|202176.6|202341.9|202191.9|202351.7|202201.7|202326.4|202176.4|13
1634796680000|2021-10-21 06:11:20|202345.3|202195.3|202352.7|202202.7|202353.4|202203.4|202345.1|202195.1|29
1634796690000|2021-10-21 06:11:30|202351.6|202201.6|202352.2|202202.2|202355.2|202205.2|202350.7|202200.7|24
1634796700000|2021-10-21 06:11:40|202352.3|202202.3|202364.7|202214.7|202375.7|202225.7|202351|202201|30
1634796710000|2021-10-21 06:11:50|202364.4|202214.4|202365|202215|202365.2|202215.2|202358.4|202208.4|30
1634796720000|2021-10-21 06:12:00|202365.2|202215.2|202324.3|202174.3|202365.3|202215.3|202321.3|202171.3|25
1634796730000|2021-10-21 06:12:10|202323.6|202173.6|202319.5|202169.5|202324.5|202174.5|202317.1|202167.1|24
1634796740000|2021-10-21 06:12:20|202320|202170|202344.4|202194.4|202347|202197|202318.2|202168.2|31
1634796750000|2021-10-21 06:12:30|202343.8|202193.8|202326.8|202176.8|202345.5|202195.5|202319.6|202169.6|27
1634796760000|2021-10-21 06:12:40|202324.9|202174.9|202317.2|202167.2|202324.9|202174.9|202317.2|202167.2|25
1634796770000|2021-10-21 06:12:50|202317.7|202167.7|202311.8|202161.8|202317.8|202167.8|202308.7|202158.7|20
1634796780000|2021-10-21 06:13:00|202313|202163|202309.6|202159.6|202313|202163|202308.2|202158.2|22
1634796790000|2021-10-21 06:13:10|202310.2|202160.2|202310.7|202160.7|202313.3|202163.3|202307.7|202157.7|16
1634796800000|2021-10-21 06:13:20|202311.5|202161.5|202297.1|202147.1|202315.3|202165.3|202297.1|202147.1|29
1634796810000|2021-10-21 06:13:30|202294.8|202144.8|202296.2|202146.2|202296.2|202146.2|202290|202140|26
1634796820000|2021-10-21 06:13:40|202295.1|202145.1|202295.1|202145.1|202297.2|202147.2|202292.6|202142.6|19
1634796830000|2021-10-21 06:13:50|202294.8|202144.8|202312.9|202162.9|202317.8|202167.8|202294.4|202144.4|26
1634796840000|2021-10-21 06:14:00|202314.4|202164.4|202313.1|202163.1|202315.3|202165.3|202311.5|202161.5|22
1634796850000|2021-10-21 06:14:10|202313|202163|202311.2|202161.2|202313.9|202163.9|202310.9|202160.9|20
1634796860000|2021-10-21 06:14:20|202311|202161|202310.2|202160.2|202311.7|202161.7|202308.4|202158.4|25
1634796870000|2021-10-21 06:14:30|202310.1|202160.1|202309.1|202159.1|202310.6|202160.6|202306.5|202156.5|27
1634796880000|2021-10-21 06:14:40|202308.4|202158.4|202303.5|202153.5|202308.6|202158.6|202302|202152|26
1634796890000|2021-10-21 06:14:50|202303.8|202153.8|202295.8|202145.8|202303.8|202153.8|202291.3|202141.3|23
1634796900000|2021-10-21 06:15:00|202295.6|202145.6|202301.6|202151.6|202304.8|202154.8|202281|202131|37
1634796910000|2021-10-21 06:15:10|202301.8|202151.8|202305.6|202155.6|202308|202158|202300.9|202150.9|32
1634796920000|2021-10-21 06:15:20|202306.5|202156.5|202305|202155|202309.7|202159.7|202302.3|202152.3|20
1634796930000|2021-10-21 06:15:30|202305.3|202155.3|202292.5|202142.5|202306|202156|202292.4|202142.4|24
1634796940000|2021-10-21 06:15:40|202293.7|202143.7|202293|202143|202294.8|202144.8|202292.2|202142.2|18
1634796950000|2021-10-21 06:15:50|202292.6|202142.6|202290.6|202140.6|202293.6|202143.6|202290.6|202140.6|23
1634796960000|2021-10-21 06:16:00|202283.3|202133.3|202283|202133|202284.4|202134.4|202279.4|202129.4|22
1634796970000|2021-10-21 06:16:10|202282.7|202132.7|202281.7|202131.7|202283.9|202133.9|202281.7|202131.7|12
1634796980000|2021-10-21 06:16:20|202284.5|202134.5|202291.7|202141.7|202294.4|202144.4|202284.4|202134.4|24
1634796990000|2021-10-21 06:16:30|202291.8|202141.8|202290.2|202140.2|202292.5|202142.5|202290|202140|24
1634797000000|2021-10-21 06:16:40|202290.8|202140.8|202292.2|202142.2|202292.5|202142.5|202290|202140|23
1634797010000|2021-10-21 06:16:50|202291.8|202141.8|202314.4|202164.4|202319.2|202169.2|202286.2|202136.2|27
1634797020000|2021-10-21 06:17:00|202312.5|202162.5|202314.5|202164.5|202314.6|202164.6|202308.3|202158.3|24
1634797030000|2021-10-21 06:17:10|202315.8|202165.8|202313.4|202163.4|202330.2|202180.2|202313.4|202163.4|30
1634797040000|2021-10-21 06:17:20|202313.1|202163.1|202317.8|202167.8|202321.5|202171.5|202312.6|202162.6|28
1634797050000|2021-10-21 06:17:30|202318.4|202168.4|202310.9|202160.9|202320.8|202170.8|202308.9|202158.9|18
1634797060000|2021-10-21 06:17:40|202310.8|202160.8|202308|202158|202311.9|202161.9|202308|202158|20
1634797070000|2021-10-21 06:17:50|202307.8|202157.8|202308.1|202158.1|202309.1|202159.1|202307|202157|17
1634797080000|2021-10-21 06:18:00|202308.4|202158.4|202306.8|202156.8|202308.9|202158.9|202305.1|202155.1|17
1634797090000|2021-10-21 06:18:10|202307|202157|202307.3|202157.3|202308.5|202158.5|202305.9|202155.9|13
1634797100000|2021-10-21 06:18:20|202307.2|202157.2|202316.7|202166.7|202316.8|202166.8|202307.1|202157.1|20
1634797110000|2021-10-21 06:18:30|202317|202167|202312.3|202162.3|202318|202168|202311.4|202161.4|20
1634797120000|2021-10-21 06:18:40|202310.8|202160.8|202315.3|202165.3|202318.7|202168.7|202310.8|202160.8|27
1634797130000|2021-10-21 06:18:50|202314.4|202164.4|202308.7|202158.7|202314.4|202164.4|202308.1|202158.1|21
1634797140000|2021-10-21 06:19:00|202309.4|202159.4|202309.2|202159.2|202309.6|202159.6|202305.3|202155.3|23
1634797150000|2021-10-21 06:19:10|202309.4|202159.4|202309.2|202159.2|202317.5|202167.5|202306.3|202156.3|24
1634797160000|2021-10-21 06:19:20|202307.4|202157.4|202303.8|202153.8|202310|202160|202301|202151|24
1634797170000|2021-10-21 06:19:30|202298.4|202148.4|202261.2|202111.2|202298.4|202148.4|202260.1|202110.1|27
1634797180000|2021-10-21 06:19:40|202260.6|202110.6|202274.9|202124.9|202276.8|202126.8|202260.2|202110.2|33
1634797190000|2021-10-21 06:19:50|202275.3|202125.3|202268.9|202118.9|202275.3|202125.3|202265.2|202115.2|22
1634797200000|2021-10-21 06:20:00|202269.3|202119.3|202270|202120|202271.8|202121.8|202268|202118|17
1634797210000|2021-10-21 06:20:10|202270.4|202120.4|202245.5|202095.5|202270.4|202120.4|202244.8|202094.8|22
1634797220000|2021-10-21 06:20:20|202246.8|202096.8|202253.6|202103.6|202255.7|202105.7|202246.8|202096.8|27
1634797230000|2021-10-21 06:20:30|202252.9|202102.9|202254.6|202104.6|202260.7|202110.7|202252.9|202102.9|31
1634797240000|2021-10-21 06:20:40|202255.9|202105.9|202262.8|202112.8|202269.7|202119.7|202255.3|202105.3|27
1634797250000|2021-10-21 06:20:50|202263.4|202113.4|202264.9|202114.9|202266.4|202116.4|202261|202111|29
1634797260000|2021-10-21 06:21:00|202265.4|202115.4|202265.7|202115.7|202267.6|202117.6|202263.9|202113.9|18
1634797270000|2021-10-21 06:21:10|202265.6|202115.6|202266.2|202116.2|202267.1|202117.1|202264.7|202114.7|20
1634797280000|2021-10-21 06:21:20|202265.8|202115.8|202262.3|202112.3|202267.3|202117.3|202262.3|202112.3|19
1634797290000|2021-10-21 06:21:30|202262.4|202112.4|202265|202115|202265.8|202115.8|202262.1|202112.1|17
1634797300000|2021-10-21 06:21:40|202264.6|202114.6|202263.1|202113.1|202265.4|202115.4|202263.1|202113.1|14
1634797310000|2021-10-21 06:21:50|202263.3|202113.3|202265|202115|202269.5|202119.5|202262.7|202112.7|17
1634797320000|2021-10-21 06:22:00|202265.3|202115.3|202265.4|202115.4|202266.5|202116.5|202264.7|202114.7|14
1634797330000|2021-10-21 06:22:10|202265.1|202115.1|202267.3|202117.3|202267.3|202117.3|202264.5|202114.5|13
1634797340000|2021-10-21 06:22:20|202267.1|202117.1|202276.8|202126.8|202277.2|202127.2|202267|202117|23
1634797350000|2021-10-21 06:22:30|202277.5|202127.5|202303.6|202153.6|202309.1|202159.1|202275|202125|29
1634797360000|2021-10-21 06:22:40|202303.7|202153.7|202301.4|202151.4|202304.4|202154.4|202301.4|202151.4|17
1634797370000|2021-10-21 06:22:50|202301.7|202151.7|202304.6|202154.6|202306.9|202156.9|202300.7|202150.7|22
1634797380000|2021-10-21 06:23:00|202304.2|202154.2|202305.1|202155.1|202306|202156|202301.2|202151.2|22
1634797390000|2021-10-21 06:23:10|202304.8|202154.8|202303.6|202153.6|202304.8|202154.8|202301.4|202151.4|20
1634797400000|2021-10-21 06:23:20|202302.7|202152.7|202321.2|202171.2|202328.9|202178.9|202302.7|202152.7|31
1634797410000|2021-10-21 06:23:30|202321.6|202171.6|202320.5|202170.5|202324.3|202174.3|202319.8|202169.8|21
1634797420000|2021-10-21 06:23:40|202318.5|202168.5|202317|202167|202319.4|202169.4|202315.7|202165.7|23
1634797430000|2021-10-21 06:23:50|202317.2|202167.2|202316.5|202166.5|202321.1|202171.1|202316.5|202166.5|18
1634797440000|2021-10-21 06:24:00|202315.2|202165.2|202306.3|202156.3|202315.4|202165.4|202301.9|202151.9|31
1634797450000|2021-10-21 06:24:10|202307|202157|202306.1|202156.1|202307|202157|202299.9|202149.9|30
1634797460000|2021-10-21 06:24:20|202305.9|202155.9|202321.5|202171.5|202324.3|202174.3|202304.2|202154.2|29
1634797470000|2021-10-21 06:24:30|202322.4|202172.4|202317.4|202167.4|202326.3|202176.3|202317.4|202167.4|25
1634797480000|2021-10-21 06:24:40|202317.6|202167.6|202309.9|202159.9|202321.1|202171.1|202308.1|202158.1|28
1634797490000|2021-10-21 06:24:50|202308.5|202158.5|202320.3|202170.3|202320.3|202170.3|202308|202158|19
1634797500000|2021-10-21 06:25:00|202320.1|202170.1|202321|202171|202322.6|202172.6|202314.4|202164.4|37
1634797510000|2021-10-21 06:25:10|202319.5|202169.5|202315|202165|202328.8|202178.8|202314.7|202164.7|27
1634797520000|2021-10-21 06:25:20|202316|202166|202318.3|202168.3|202320.6|202170.6|202315.2|202165.2|21
1634797530000|2021-10-21 06:25:30|202318|202168|202311.2|202161.2|202320.5|202170.5|202311.2|202161.2|25
1634797540000|2021-10-21 06:25:40|202311.3|202161.3|202320.6|202170.6|202321.2|202171.2|202311.3|202161.3|27
1634797550000|2021-10-21 06:25:50|202319.2|202169.2|202324.9|202174.9|202326.3|202176.3|202319.2|202169.2|30
1634797560000|2021-10-21 06:26:00|202327.8|202177.8|202321.9|202171.9|202327.8|202177.8|202321.9|202171.9|23
1634797570000|2021-10-21 06:26:10|202322.7|202172.7|202321.5|202171.5|202334.2|202184.2|202319.2|202169.2|30
1634797580000|2021-10-21 06:26:20|202322.2|202172.2|202329.5|202179.5|202332.2|202182.2|202322.2|202172.2|28
1634797590000|2021-10-21 06:26:30|202329.1|202179.1|202312.9|202162.9|202330.8|202180.8|202312.9|202162.9|21
1634797600000|2021-10-21 06:26:40|202316|202166|202328.3|202178.3|202333|202183|202315.6|202165.6|22
1634797610000|2021-10-21 06:26:50|202329.3|202179.3|202328.4|202178.4|202329.3|202179.3|202324.8|202174.8|27
1634797620000|2021-10-21 06:27:00|202328|202178|202325.5|202175.5|202328.9|202178.9|202325.5|202175.5|17
1634797630000|2021-10-21 06:27:10|202325.6|202175.6|202325.8|202175.8|202327.2|202177.2|202325.6|202175.6|15
1634797640000|2021-10-21 06:27:20|202326.8|202176.8|202314.1|202164.1|202327.7|202177.7|202312.4|202162.4|27
1634797650000|2021-10-21 06:27:30|202315|202165|202319.2|202169.2|202323.3|202173.3|202315|202165|28
1634797660000|2021-10-21 06:27:40|202319.6|202169.6|202320.8|202170.8|202320.8|202170.8|202317.5|202167.5|22
1634797670000|2021-10-21 06:27:50|202321|202171|202320|202170|202321.1|202171.1|202319.3|202169.3|24
1634797680000|2021-10-21 06:28:00|202319.8|202169.8|202317.8|202167.8|202321.5|202171.5|202316.7|202166.7|25
1634797690000|2021-10-21 06:28:10|202317.4|202167.4|202319|202169|202319|202169|202315.3|202165.3|19
1634797700000|2021-10-21 06:28:20|202319.3|202169.3|202322|202172|202322.7|202172.7|202317.7|202167.7|13
1634797710000|2021-10-21 06:28:30|202322.2|202172.2|202332.8|202182.8|202335.6|202185.6|202320.7|202170.7|28
1634797720000|2021-10-21 06:28:40|202332.2|202182.2|202323.5|202173.5|202333.2|202183.2|202322.3|202172.3|29
1634797730000|2021-10-21 06:28:50|202322.2|202172.2|202318.6|202168.6|202323.9|202173.9|202318.5|202168.5|28
1634797740000|2021-10-21 06:29:00|202319|202169|202336.5|202186.5|202337.4|202187.4|202318.1|202168.1|30
1634797750000|2021-10-21 06:29:10|202335.9|202185.9|202334.7|202184.7|202336.7|202186.7|202334.7|202184.7|18
1634797760000|2021-10-21 06:29:20|202335.4|202185.4|202336.7|202186.7|202337.2|202187.2|202335.4|202185.4|25
1634797770000|2021-10-21 06:29:30|202336.4|202186.4|202336.7|202186.7|202336.7|202186.7|202334.2|202184.2|23
1634797780000|2021-10-21 06:29:40|202336.2|202186.2|202336.9|202186.9|202337.5|202187.5|202335.1|202185.1|19
1634797790000|2021-10-21 06:29:50|202336.8|202186.8|202352.9|202202.9|202352.9|202202.9|202333.7|202183.7|25
1634797800000|2021-10-21 06:30:00|202355.3|202205.3|202352|202202|202358|202208|202351.4|202201.4|31
1634797810000|2021-10-21 06:30:10|202352.8|202202.8|202353.8|202203.8|202356|202206|202351.5|202201.5|28
1634797820000|2021-10-21 06:30:20|202355.7|202205.7|202358.9|202208.9|202358.9|202208.9|202355.7|202205.7|18
1634797830000|2021-10-21 06:30:30|202356.4|202206.4|202356.3|202206.3|202357|202207|202354.4|202204.4|22
1634797840000|2021-10-21 06:30:40|202355.4|202205.4|202358.6|202208.6|202358.8|202208.8|202355.4|202205.4|17
1634797850000|2021-10-21 06:30:50|202359|202209|202361.9|202211.9|202364|202214|202358.6|202208.6|24
1634797860000|2021-10-21 06:31:00|202361.3|202211.3|202358.2|202208.2|202362.7|202212.7|202356.8|202206.8|28
1634797870000|2021-10-21 06:31:10|202357.9|202207.9|202359.9|202209.9|202362|202212|202357.4|202207.4|26
1634797880000|2021-10-21 06:31:20|202359.6|202209.6|202360.9|202210.9|202361.3|202211.3|202358.6|202208.6|15
1634797890000|2021-10-21 06:31:30|202361.3|202211.3|202333.7|202183.7|202362.2|202212.2|202331.7|202181.7|27
1634797900000|2021-10-21 06:31:40|202332.9|202182.9|202336.3|202186.3|202338.6|202188.6|202331.4|202181.4|25
1634797910000|2021-10-21 06:31:50|202335.8|202185.8|202336.2|202186.2|202349.7|202199.7|202335.3|202185.3|29
1634797920000|2021-10-21 06:32:00|202337|202187|202352.7|202202.7|202353.1|202203.1|202337|202187|31
1634797930000|2021-10-21 06:32:10|202353|202203|202365|202215|202365|202215|202352.6|202202.6|32
1634797940000|2021-10-21 06:32:20|202364.7|202214.7|202363.5|202213.5|202364.7|202214.7|202362.5|202212.5|22
1634797950000|2021-10-21 06:32:30|202363.4|202213.4|202361.6|202211.6|202363.4|202213.4|202361.6|202211.6|14
1634797960000|2021-10-21 06:32:40|202361.8|202211.8|202363.6|202213.6|202366.4|202216.4|202361.8|202211.8|19
1634797970000|2021-10-21 06:32:50|202363.5|202213.5|202371.6|202221.6|202372.3|202222.3|202361.9|202211.9|24
1634797980000|2021-10-21 06:33:00|202371.7|202221.7|202389.3|202239.3|202391.6|202241.6|202371.7|202221.7|34
1634797990000|2021-10-21 06:33:10|202388.7|202238.7|202377.6|202227.6|202390.3|202240.3|202377.5|202227.5|31
1634798000000|2021-10-21 06:33:20|202377.9|202227.9|202364.8|202214.8|202378.6|202228.6|202360.4|202210.4|32
1634798010000|2021-10-21 06:33:30|202363.3|202213.3|202373|202223|202373.8|202223.8|202363.3|202213.3|28
1634798020000|2021-10-21 06:33:40|202371.9|202221.9|202365.2|202215.2|202373.5|202223.5|202362.1|202212.1|32
1634798030000|2021-10-21 06:33:50|202366|202216|202389.1|202239.1|202391.6|202241.6|202366|202216|32
1634798040000|2021-10-21 06:34:00|202388.3|202238.3|202389.7|202239.7|202393.8|202243.8|202388.3|202238.3|30
1634798050000|2021-10-21 06:34:10|202389.9|202239.9|202390.9|202240.9|202391.4|202241.4|202388.3|202238.3|27
1634798060000|2021-10-21 06:34:20|202390.7|202240.7|202389.3|202239.3|202391.2|202241.2|202389|202239|25
1634798070000|2021-10-21 06:34:30|202389|202239|202391.4|202241.4|202393|202243|202388.3|202238.3|22
1634798080000|2021-10-21 06:34:40|202389.5|202239.5|202389.3|202239.3|202392.5|202242.5|202389.2|202239.2|19
1634798090000|2021-10-21 06:34:50|202389.1|202239.1|202388.2|202238.2|202389.1|202239.1|202386.2|202236.2|23
1634798100000|2021-10-21 06:35:00|202388.1|202238.1|202390.8|202240.8|202391.2|202241.2|202387.8|202237.8|23
1634798110000|2021-10-21 06:35:10|202391|202241|202390.6|202240.6|202392.6|202242.6|202390.6|202240.6|16
1634798120000|2021-10-21 06:35:20|202390.9|202240.9|202441.5|202291.5|202443.9|202293.9|202390.2|202240.2|29
1634798130000|2021-10-21 06:35:30|202441.6|202291.6|202441.7|202291.7|202442.9|202292.9|202440.5|202290.5|25
1634798140000|2021-10-21 06:35:40|202441|202291|202441.2|202291.2|202442.2|202292.2|202439.6|202289.6|19
1634798150000|2021-10-21 06:35:50|202440.8|202290.8|202441.6|202291.6|202444.3|202294.3|202438.6|202288.6|21
1634798160000|2021-10-21 06:36:00|202441.3|202291.3|202442.8|202292.8|202443|202293|202440.6|202290.6|14
1634798170000|2021-10-21 06:36:10|202442.3|202292.3|202439.8|202289.8|202442.5|202292.5|202438.9|202288.9|19
1634798180000|2021-10-21 06:36:20|202439.5|202289.5|202434.3|202284.3|202440.8|202290.8|202432.7|202282.7|22
1634798190000|2021-10-21 06:36:30|202434.5|202284.5|202434.6|202284.6|202437.7|202287.7|202433.9|202283.9|32
1634798200000|2021-10-21 06:36:40|202433.6|202283.6|202416.3|202266.3|202435.6|202285.6|202416.1|202266.1|25
1634798210000|2021-10-21 06:36:50|202414.7|202264.7|202410.7|202260.7|202415.5|202265.5|202410.7|202260.7|27
1634798220000|2021-10-21 06:37:00|202411.5|202261.5|202399.2|202249.2|202412.1|202262.1|202395.4|202245.4|24
1634798230000|2021-10-21 06:37:10|202397.1|202247.1|202400.9|202250.9|202400.9|202250.9|202396.8|202246.8|25
1634798240000|2021-10-21 06:37:20|202400.5|202250.5|202400.7|202250.7|202401.6|202251.6|202399.3|202249.3|17
1634798250000|2021-10-21 06:37:30|202400.5|202250.5|202401.9|202251.9|202403.6|202253.6|202399.9|202249.9|28
1634798260000|2021-10-21 06:37:40|202401.4|202251.4|202434.3|202284.3|202434.3|202284.3|202400.8|202250.8|28
1634798270000|2021-10-21 06:37:50|202434.5|202284.5|202430.7|202280.7|202435.8|202285.8|202425.2|202275.2|25
1634798280000|2021-10-21 06:38:00|202431.8|202281.8|202436.8|202286.8|202439.1|202289.1|202430.4|202280.4|29
1634798290000|2021-10-21 06:38:10|202436|202286|202426.1|202276.1|202436|202286|202424.6|202274.6|28
1634798300000|2021-10-21 06:38:20|202426|202276|202418.1|202268.1|202426.1|202276.1|202414.9|202264.9|34
1634798310000|2021-10-21 06:38:30|202415.7|202265.7|202415|202265|202417.2|202267.2|202414.2|202264.2|26
1634798320000|2021-10-21 06:38:40|202415.3|202265.3|202414.9|202264.9|202415.9|202265.9|202413.4|202263.4|18
1634798330000|2021-10-21 06:38:50|202415.4|202265.4|202415.7|202265.7|202416.8|202266.8|202414.6|202264.6|25
1634798340000|2021-10-21 06:39:00|202416.4|202266.4|202414.4|202264.4|202417.1|202267.1|202414.4|202264.4|28
1634798350000|2021-10-21 06:39:10|202413.5|202263.5|202409.7|202259.7|202417|202267|202408.3|202258.3|19
1634798360000|2021-10-21 06:39:20|202411|202261|202411.7|202261.7|202413.1|202263.1|202410.2|202260.2|20
1634798370000|2021-10-21 06:39:30|202412.6|202262.6|202407.1|202257.1|202412.8|202262.8|202403.8|202253.8|22
1634798380000|2021-10-21 06:39:40|202406.8|202256.8|202404.3|202254.3|202410.5|202260.5|202404.3|202254.3|24
1634798390000|2021-10-21 06:39:50|202399.4|202249.4|202394.5|202244.5|202403.9|202253.9|202394.5|202244.5|26
1634798400000|2021-10-21 06:40:00|202395.4|202245.4|202392.9|202242.9|202399.4|202249.4|202391.9|202241.9|28
1634798410000|2021-10-21 06:40:10|202393.6|202243.6|202392|202242|202395.1|202245.1|202391|202241|31
1634798420000|2021-10-21 06:40:20|202392.8|202242.8|202384.5|202234.5|202395.3|202245.3|202384.5|202234.5|28
1634798430000|2021-10-21 06:40:30|202384.8|202234.8|202380.6|202230.6|202384.8|202234.8|202376.2|202226.2|28
1634798440000|2021-10-21 06:40:40|202380.3|202230.3|202377.9|202227.9|202381|202231|202377.2|202227.2|17
1634798450000|2021-10-21 06:40:50|202377|202227|202404.1|202254.1|202404.8|202254.8|202377|202227|25
1634798460000|2021-10-21 06:41:00|202403.2|202253.2|202429.3|202279.3|202430.5|202280.5|202400.9|202250.9|29
1634798470000|2021-10-21 06:41:10|202429|202279|202436.3|202286.3|202438.1|202288.1|202423.3|202273.3|28
1634798480000|2021-10-21 06:41:20|202438.5|202288.5|202438.9|202288.9|202443.9|202293.9|202437.3|202287.3|24
1634798490000|2021-10-21 06:41:30|202438.7|202288.7|202446|202296|202446.1|202296.1|202438.7|202288.7|17
1634798500000|2021-10-21 06:41:40|202444.8|202294.8|202447.5|202297.5|202451.1|202301.1|202444.4|202294.4|23
1634798510000|2021-10-21 06:41:50|202447|202297|202447|202297|202449.3|202299.3|202446.5|202296.5|24
1634798520000|2021-10-21 06:42:00|202450.5|202300.5|202447.6|202297.6|202453.6|202303.6|202447.6|202297.6|26
1634798530000|2021-10-21 06:42:10|202447.5|202297.5|202450.7|202300.7|202452.3|202302.3|202445|202295|24
1634798540000|2021-10-21 06:42:20|202450.9|202300.9|202460.6|202310.6|202463.9|202313.9|202448.3|202298.3|23
1634798550000|2021-10-21 06:42:30|202463.5|202313.5|202466.5|202316.5|202468.6|202318.6|202449.3|202299.3|29
1634798560000|2021-10-21 06:42:40|202466.9|202316.9|202459.2|202309.2|202467.3|202317.3|202458.6|202308.6|25
1634798570000|2021-10-21 06:42:50|202459.3|202309.3|202444.3|202294.3|202459.3|202309.3|202440.4|202290.4|21
1634798580000|2021-10-21 06:43:00|202444.4|202294.4|202441.1|202291.1|202448.2|202298.2|202441.1|202291.1|24
1634798590000|2021-10-21 06:43:10|202440.4|202290.4|202448.2|202298.2|202449|202299|202440.3|202290.3|23
1634798600000|2021-10-21 06:43:20|202447.8|202297.8|202444.7|202294.7|202450.1|202300.1|202444.2|202294.2|20
1634798610000|2021-10-21 06:43:30|202444.3|202294.3|202484.6|202334.6|202484.6|202334.6|202444.3|202294.3|18
1634798620000|2021-10-21 06:43:40|202481.8|202331.8|202483.4|202333.4|202483.4|202333.4|202478.6|202328.6|25
1634798630000|2021-10-21 06:43:50|202483.1|202333.1|202487|202337|202487.9|202337.9|202479.3|202329.3|25
1634798640000|2021-10-21 06:44:00|202486|202336|202484.2|202334.2|202486.6|202336.6|202484.2|202334.2|26
1634798650000|2021-10-21 06:44:10|202485.4|202335.4|202487|202337|202487|202337|202483.8|202333.8|24
1634798660000|2021-10-21 06:44:20|202487.3|202337.3|202484.4|202334.4|202487.3|202337.3|202482.8|202332.8|21
1634798670000|2021-10-21 06:44:30|202484.7|202334.7|202490.4|202340.4|202491.2|202341.2|202484.7|202334.7|22
1634798680000|2021-10-21 06:44:40|202504.8|202354.8|202487.6|202337.6|202504.9|202354.9|202487.1|202337.1|30
1634798690000|2021-10-21 06:44:50|202486.1|202336.1|202480.9|202330.9|202487.7|202337.7|202477.4|202327.4|24
1634798700000|2021-10-21 06:45:00|202479.9|202329.9|202481.4|202331.4|202484.8|202334.8|202479.1|202329.1|24
1634798710000|2021-10-21 06:45:10|202481.2|202331.2|202484.7|202334.7|202485.3|202335.3|202479.7|202329.7|24
1634798720000|2021-10-21 06:45:20|202484.5|202334.5|202481.9|202331.9|202485.9|202335.9|202481.3|202331.3|27
1634798730000|2021-10-21 06:45:30|202482.9|202332.9|202520.7|202370.7|202523.7|202373.7|202482.9|202332.9|32
1634798740000|2021-10-21 06:45:40|202520.5|202370.5|202519.2|202369.2|202522.3|202372.3|202518.8|202368.8|25
1634798750000|2021-10-21 06:45:50|202518.4|202368.4|202554.6|202404.6|202560.8|202410.8|202518.4|202368.4|26
1634798760000|2021-10-21 06:46:00|202554.9|202404.9|202545.2|202395.2|202556.2|202406.2|202538.2|202388.2|30
1634798770000|2021-10-21 06:46:10|202544.8|202394.8|202544.9|202394.9|202547.2|202397.2|202543.7|202393.7|21
1634798780000|2021-10-21 06:46:20|202545.5|202395.5|202558.3|202408.3|202560.5|202410.5|202542|202392|27
1634798790000|2021-10-21 06:46:30|202558|202408|202546.7|202396.7|202562|202412|202544.2|202394.2|27
1634798800000|2021-10-21 06:46:40|202546.4|202396.4|202534.5|202384.5|202549.3|202399.3|202530.4|202380.4|30
1634798810000|2021-10-21 06:46:50|202533.9|202383.9|202519.7|202369.7|202537.4|202387.4|202519.7|202369.7|30
1634798820000|2021-10-21 06:47:00|202520.5|202370.5|202521.8|202371.8|202524.1|202374.1|202520|202370|31
1634798830000|2021-10-21 06:47:10|202521|202371|202521.6|202371.6|202521.9|202371.9|202519.8|202369.8|20
1634798840000|2021-10-21 06:47:20|202520.6|202370.6|202522|202372|202526|202376|202520.6|202370.6|25
1634798850000|2021-10-21 06:47:30|202522.1|202372.1|202525.6|202375.6|202525.6|202375.6|202520.4|202370.4|26
1634798860000|2021-10-21 06:47:40|202523.5|202373.5|202521.5|202371.5|202527|202377|202521|202371|23
1634798870000|2021-10-21 06:47:50|202521.6|202371.6|202518.6|202368.6|202522.8|202372.8|202518.1|202368.1|27
1634798880000|2021-10-21 06:48:00|202518.8|202368.8|202519.3|202369.3|202521.1|202371.1|202518.2|202368.2|27
1634798890000|2021-10-21 06:48:10|202519|202369|202518.4|202368.4|202519.5|202369.5|202518.1|202368.1|25
1634798900000|2021-10-21 06:48:20|202517.7|202367.7|202521.9|202371.9|202526.9|202376.9|202506.7|202356.7|28
1634798910000|2021-10-21 06:48:30|202521.4|202371.4|202523.2|202373.2|202525.7|202375.7|202518.4|202368.4|30
1634798920000|2021-10-21 06:48:40|202522.7|202372.7|202522.8|202372.8|202527|202377|202519.3|202369.3|25
1634798930000|2021-10-21 06:48:50|202521.9|202371.9|202525.7|202375.7|202526.7|202376.7|202521.9|202371.9|24
1634798940000|2021-10-21 06:49:00|202525|202375|202533.3|202383.3|202536|202386|202524.9|202374.9|26
1634798950000|2021-10-21 06:49:10|202533.5|202383.5|202534.6|202384.6|202535.8|202385.8|202532.6|202382.6|20
1634798960000|2021-10-21 06:49:20|202535.4|202385.4|202533.6|202383.6|202535.4|202385.4|202531.6|202381.6|25
1634798970000|2021-10-21 06:49:30|202533.4|202383.4|202531.7|202381.7|202535.8|202385.8|202531.3|202381.3|22
1634798980000|2021-10-21 06:49:40|202530.8|202380.8|202551.9|202401.9|202564.4|202414.4|202530.8|202380.8|30
1634798990000|2021-10-21 06:49:50|202557.7|202407.7|202558.2|202408.2|202559.8|202409.8|202544.3|202394.3|29
1634799000000|2021-10-21 06:50:00|202558.5|202408.5|202554.1|202404.1|202558.5|202408.5|202554.1|202404.1|20
1634799010000|2021-10-21 06:50:10|202554|202404|202555.1|202405.1|202556.2|202406.2|202554|202404|14
1634799020000|2021-10-21 06:50:20|202556.3|202406.3|202560.6|202410.6|202561.8|202411.8|202555.4|202405.4|14
1634799030000|2021-10-21 06:50:30|202560.7|202410.7|202568.5|202418.5|202571.7|202421.7|202556.7|202406.7|29
1634799040000|2021-10-21 06:50:40|202568.2|202418.2|202572.5|202422.5|202572.8|202422.8|202564.9|202414.9|30
1634799050000|2021-10-21 06:50:50|202571.4|202421.4|202568.5|202418.5|202576.7|202426.7|202565.8|202415.8|28
1634799060000|2021-10-21 06:51:00|202565.6|202415.6|202560.7|202410.7|202565.6|202415.6|202560|202410|25
1634799070000|2021-10-21 06:51:10|202560.8|202410.8|202563.3|202413.3|202564.6|202414.6|202559.5|202409.5|27
1634799080000|2021-10-21 06:51:20|202562.6|202412.6|202559.1|202409.1|202563.2|202413.2|202558.4|202408.4|28
1634799090000|2021-10-21 06:51:30|202559.5|202409.5|202567.4|202417.4|202577.4|202427.4|202559.3|202409.3|27
1634799100000|2021-10-21 06:51:40|202570.5|202420.5|202573|202423|202573|202423|202567.8|202417.8|24
1634799110000|2021-10-21 06:51:50|202571.7|202421.7|202601.7|202451.7|202601.7|202451.7|202571.1|202421.1|33
1634799120000|2021-10-21 06:52:00|202599.2|202449.2|202601.1|202451.1|202604.1|202454.1|202597.3|202447.3|32
1634799130000|2021-10-21 06:52:10|202601.9|202451.9|202599.2|202449.2|202602|202452|202599|202449|19
1634799140000|2021-10-21 06:52:20|202599.3|202449.3|202603.6|202453.6|202604.4|202454.4|202599.3|202449.3|17
1634799150000|2021-10-21 06:52:30|202603|202453|202615.8|202465.8|202620.4|202470.4|202602.7|202452.7|26
1634799160000|2021-10-21 06:52:40|202616.6|202466.6|202616.9|202466.9|202617.5|202467.5|202613.6|202463.6|27
1634799170000|2021-10-21 06:52:50|202617.4|202467.4|202614|202464|202617.4|202467.4|202613.1|202463.1|17
1634799180000|2021-10-21 06:53:00|202614.3|202464.3|202614.2|202464.2|202618.7|202468.7|202614.2|202464.2|22
1634799190000|2021-10-21 06:53:10|202613.9|202463.9|202642|202492|202645|202495|202613.9|202463.9|29
1634799200000|2021-10-21 06:53:20|202642.1|202492.1|202645.1|202495.1|202646.3|202496.3|202640.2|202490.2|30
1634799210000|2021-10-21 06:53:30|202643.9|202493.9|202644.6|202494.6|202644.9|202494.9|202638.2|202488.2|28
1634799220000|2021-10-21 06:53:40|202637.6|202487.6|202639.1|202489.1|202642.2|202492.2|202633.1|202483.1|35
1634799230000|2021-10-21 06:53:50|202638.9|202488.9|202643.9|202493.9|202645.2|202495.2|202637.7|202487.7|30
1634799240000|2021-10-21 06:54:00|202642.5|202492.5|202648.6|202498.6|202653.8|202503.8|202641.3|202491.3|27
1634799250000|2021-10-21 06:54:10|202647.8|202497.8|202651.1|202501.1|202654.2|202504.2|202647.3|202497.3|22
1634799260000|2021-10-21 06:54:20|202652.3|202502.3|202641.4|202491.4|202652.8|202502.8|202641|202491|25
1634799270000|2021-10-21 06:54:30|202644.6|202494.6|202651.8|202501.8|202651.8|202501.8|202644.6|202494.6|28
1634799280000|2021-10-21 06:54:40|202652|202502|202653.8|202503.8|202654.8|202504.8|202650.1|202500.1|21
1634799290000|2021-10-21 06:54:50|202653.3|202503.3|202650.6|202500.6|202654.6|202504.6|202650.6|202500.6|19
1634799300000|2021-10-21 06:55:00|202660.6|202510.6|202654.9|202504.9|202684.6|202534.6|202648.4|202498.4|33
1634799310000|2021-10-21 06:55:10|202655.5|202505.5|202648.2|202498.2|202656.7|202506.7|202647.2|202497.2|19
1634799320000|2021-10-21 06:55:20|202646.8|202496.8|202653.7|202503.7|202654.7|202504.7|202646.8|202496.8|21
1634799330000|2021-10-21 06:55:30|202653.8|202503.8|202653.4|202503.4|202663.1|202513.1|202652.6|202502.6|28
1634799340000|2021-10-21 06:55:40|202652.5|202502.5|202643.6|202493.6|202654|202504|202642.9|202492.9|25
1634799350000|2021-10-21 06:55:50|202643|202493|202628.8|202478.8|202644|202494|202628|202478|27
1634799360000|2021-10-21 06:56:00|202628.9|202478.9|202628.1|202478.1|202629.2|202479.2|202625.1|202475.1|29
1634799370000|2021-10-21 06:56:10|202628|202478|202636.6|202486.6|202639|202489|202628|202478|25
1634799380000|2021-10-21 06:56:20|202636.2|202486.2|202640.2|202490.2|202641.5|202491.5|202636.2|202486.2|28
1634799390000|2021-10-21 06:56:30|202639.5|202489.5|202629.5|202479.5|202642.6|202492.6|202628.8|202478.8|27
1634799400000|2021-10-21 06:56:40|202633|202483|202629.4|202479.4|202633|202483|202628.9|202478.9|25
1634799410000|2021-10-21 06:56:50|202632.9|202482.9|202605.1|202455.1|202632.9|202482.9|202601.6|202451.6|33
1634799420000|2021-10-21 06:57:00|202608.5|202458.5|202609.1|202459.1|202610.9|202460.9|202603|202453|24
1634799430000|2021-10-21 06:57:10|202609.2|202459.2|202612.7|202462.7|202615|202465|202600.7|202450.7|31
1634799440000|2021-10-21 06:57:20|202615.1|202465.1|202611.3|202461.3|202616.6|202466.6|202610.8|202460.8|22
1634799450000|2021-10-21 06:57:30|202616.5|202466.5|202650.7|202500.7|202654.1|202504.1|202616.5|202466.5|30
1634799460000|2021-10-21 06:57:40|202652.2|202502.2|202661.4|202511.4|202664.7|202514.7|202649.8|202499.8|28
1634799470000|2021-10-21 06:57:50|202661.3|202511.3|202685.3|202535.3|202690.1|202540.1|202658.1|202508.1|26
1634799480000|2021-10-21 06:58:00|202685.5|202535.5|202677.6|202527.6|202688.7|202538.7|202677.6|202527.6|25
1634799490000|2021-10-21 06:58:10|202677.1|202527.1|202663.7|202513.7|202681.4|202531.4|202657.4|202507.4|27
1634799500000|2021-10-21 06:58:20|202663.9|202513.9|202663.8|202513.8|202665|202515|202661.6|202511.6|23
1634799510000|2021-10-21 06:58:30|202663.2|202513.2|202686.3|202536.3|202688.9|202538.9|202663.2|202513.2|32
1634799520000|2021-10-21 06:58:40|202686.1|202536.1|202686.8|202536.8|202689|202539|202684.7|202534.7|29
1634799530000|2021-10-21 06:58:50|202686.1|202536.1|202678.7|202528.7|202688.2|202538.2|202677.1|202527.1|28
1634799540000|2021-10-21 06:59:00|202677.6|202527.6|202683.8|202533.8|202683.8|202533.8|202677.5|202527.5|23
1634799550000|2021-10-21 06:59:10|202683.1|202533.1|202673.4|202523.4|202683.9|202533.9|202670.7|202520.7|27
1634799560000|2021-10-21 06:59:20|202672.8|202522.8|202677|202527|202683.1|202533.1|202670.4|202520.4|26
1634799570000|2021-10-21 06:59:30|202679.5|202529.5|202679.4|202529.4|202682.9|202532.9|202672.2|202522.2|36
1634799580000|2021-10-21 06:59:40|202679.5|202529.5|202652.3|202502.3|202680.3|202530.3|202651.9|202501.9|29
1634799590000|2021-10-21 06:59:50|202652.5|202502.5|202662.7|202512.7|202665.5|202515.5|202646.5|202496.5|30
1634799600000|2021-10-21 07:00:00|202663.2|202513.2|202681.7|202531.7|202684.3|202534.3|202650.7|202500.7|39
1634799610000|2021-10-21 07:00:10|202680.4|202530.4|202673.5|202523.5|202685.7|202535.7|202671.2|202521.2|36
1634799620000|2021-10-21 07:00:20|202680.6|202530.6|202648.2|202498.2|202680.6|202530.6|202648.2|202498.2|35
1634799630000|2021-10-21 07:00:30|202649.1|202499.1|202643.8|202493.8|202652|202502|202642.7|202492.7|26
1634799640000|2021-10-21 07:00:40|202643.1|202493.1|202645.7|202495.7|202647.6|202497.6|202639.7|202489.7|29
1634799650000|2021-10-21 07:00:50|202645.8|202495.8|202634.5|202484.5|202646.3|202496.3|202633.7|202483.7|33
1634799660000|2021-10-21 07:01:00|202630.4|202480.4|202640.4|202490.4|202642|202492|202624.8|202474.8|33
1634799670000|2021-10-21 07:01:10|202640.6|202490.6|202691.3|202541.3|202691.3|202541.3|202640.6|202490.6|38
1634799680000|2021-10-21 07:01:20|202689.1|202539.1|202680|202530|202693|202543|202678.8|202528.8|33
1634799690000|2021-10-21 07:01:30|202680.5|202530.5|202691|202541|202694.5|202544.5|202680.2|202530.2|29
1634799700000|2021-10-21 07:01:40|202690.4|202540.4|202693.1|202543.1|202694.3|202544.3|202688.1|202538.1|24
1634799710000|2021-10-21 07:01:50|202694.3|202544.3|202693.5|202543.5|202697.4|202547.4|202691.3|202541.3|29
1634799720000|2021-10-21 07:02:00|202693.6|202543.6|202694.1|202544.1|202697.4|202547.4|202683.8|202533.8|26
1634799730000|2021-10-21 07:02:10|202693.3|202543.3|202690.8|202540.8|202693.3|202543.3|202680.8|202530.8|32
1634799740000|2021-10-21 07:02:20|202690.1|202540.1|202691.8|202541.8|202698.6|202548.6|202686.3|202536.3|24
1634799750000|2021-10-21 07:02:30|202691|202541|202681.7|202531.7|202699.8|202549.8|202681.7|202531.7|37
1634799760000|2021-10-21 07:02:40|202683.1|202533.1|202684|202534|202686.3|202536.3|202683|202533|28
1634799770000|2021-10-21 07:02:50|202681.4|202531.4|202683.8|202533.8|202684.4|202534.4|202665.2|202515.2|35
1634799780000|2021-10-21 07:03:00|202683.1|202533.1|202690.4|202540.4|202691.8|202541.8|202683.1|202533.1|29
1634799790000|2021-10-21 07:03:10|202688.7|202538.7|202687.4|202537.4|202691.8|202541.8|202686.3|202536.3|24
1634799800000|2021-10-21 07:03:20|202687.3|202537.3|202682.6|202532.6|202690.3|202540.3|202682.6|202532.6|32
1634799810000|2021-10-21 07:03:30|202679.6|202529.6|202660.4|202510.4|202679.6|202529.6|202659.1|202509.1|34
1634799820000|2021-10-21 07:03:40|202659.4|202509.4|202661.3|202511.3|202678|202528|202659.4|202509.4|27
1634799830000|2021-10-21 07:03:50|202667|202517|202683.3|202533.3|202685.2|202535.2|202661.9|202511.9|30
1634799840000|2021-10-21 07:04:00|202683.8|202533.8|202661.7|202511.7|202684.1|202534.1|202661.2|202511.2|31
1634799850000|2021-10-21 07:04:10|202664.6|202514.6|202666.3|202516.3|202685.6|202535.6|202663.2|202513.2|32
1634799860000|2021-10-21 07:04:20|202665.8|202515.8|202664.7|202514.7|202667.9|202517.9|202662.7|202512.7|26
1634799870000|2021-10-21 07:04:30|202659.3|202509.3|202664.7|202514.7|202665.4|202515.4|202656.9|202506.9|26
1634799880000|2021-10-21 07:04:40|202664.6|202514.6|202667.7|202517.7|202667.7|202517.7|202662.3|202512.3|27
1634799890000|2021-10-21 07:04:50|202666.7|202516.7|202694.8|202544.8|202700.3|202550.3|202666.7|202516.7|35
1634799900000|2021-10-21 07:05:00|202695.4|202545.4|202690.6|202540.6|202695.4|202545.4|202690.4|202540.4|31
1634799910000|2021-10-21 07:05:10|202690.9|202540.9|202710.9|202560.9|202712.9|202562.9|202689.4|202539.4|30
1634799920000|2021-10-21 07:05:20|202708.4|202558.4|202731.5|202581.5|202735.1|202585.1|202706.2|202556.2|22
1634799930000|2021-10-21 07:05:30|202730.8|202580.8|202748.4|202598.4|202751.1|202601.1|202730.8|202580.8|27
1634799940000|2021-10-21 07:05:40|202748.5|202598.5|202749.6|202599.6|202750.6|202600.6|202746.7|202596.7|21
1634799950000|2021-10-21 07:05:50|202749.2|202599.2|202744.7|202594.7|202749.9|202599.9|202743.4|202593.4|31
1634799960000|2021-10-21 07:06:00|202744.8|202594.8|202745.6|202595.6|202748.1|202598.1|202743.8|202593.8|30
1634799970000|2021-10-21 07:06:10|202744.7|202594.7|202745.2|202595.2|202747.4|202597.4|202743.5|202593.5|22
1634799980000|2021-10-21 07:06:20|202744.7|202594.7|202743.7|202593.7|202745.7|202595.7|202743.7|202593.7|17
1634799990000|2021-10-21 07:06:30|202744.6|202594.6|202739|202589|202746.8|202596.8|202739|202589|26
1634800000000|2021-10-21 07:06:40|202739.1|202589.1|202735.9|202585.9|202740.3|202590.3|202735.9|202585.9|29
1634800010000|2021-10-21 07:06:50|202736.7|202586.7|202735.4|202585.4|202737.6|202587.6|202734|202584|25
1634800020000|2021-10-21 07:07:00|202734.8|202584.8|202732.9|202582.9|202735|202585|202732.4|202582.4|26
1634800030000|2021-10-21 07:07:10|202733.2|202583.2|202743|202593|202744.2|202594.2|202732.8|202582.8|26
1634800040000|2021-10-21 07:07:20|202740.6|202590.6|202710.7|202560.7|202740.9|202590.9|202706.1|202556.1|29
1634800050000|2021-10-21 07:07:30|202710.9|202560.9|202705|202555|202713.6|202563.6|202703.3|202553.3|25
1634800060000|2021-10-21 07:07:40|202706.1|202556.1|202704|202554|202709.1|202559.1|202704|202554|31
1634800070000|2021-10-21 07:07:50|202703.9|202553.9|202703|202553|202709|202559|202699.7|202549.7|25
1634800080000|2021-10-21 07:08:00|202702.8|202552.8|202706.8|202556.8|202706.8|202556.8|202700.8|202550.8|25
1634800090000|2021-10-21 07:08:10|202706|202556|202706.9|202556.9|202712.6|202562.6|202705.3|202555.3|22
1634800100000|2021-10-21 07:08:20|202705.8|202555.8|202713.3|202563.3|202714.2|202564.2|202704.6|202554.6|24
1634800110000|2021-10-21 07:08:30|202712.5|202562.5|202739.2|202589.2|202742.4|202592.4|202710.7|202560.7|30
1634800120000|2021-10-21 07:08:40|202739.6|202589.6|202743.4|202593.4|202744|202594|202738.4|202588.4|35
1634800130000|2021-10-21 07:08:50|202743.3|202593.3|202747.3|202597.3|202752.6|202602.6|202742.4|202592.4|29
1634800140000|2021-10-21 07:09:00|202746.4|202596.4|202744.6|202594.6|202748.4|202598.4|202743.8|202593.8|24
1634800150000|2021-10-21 07:09:10|202744.1|202594.1|202735.1|202585.1|202745.9|202595.9|202730.6|202580.6|38
1634800160000|2021-10-21 07:09:20|202735|202585|202708.2|202558.2|202735.1|202585.1|202707.6|202557.6|33
1634800170000|2021-10-21 07:09:30|202708.1|202558.1|202706.3|202556.3|202710.3|202560.3|202704.6|202554.6|25
1634800180000|2021-10-21 07:09:40|202706.7|202556.7|202706.2|202556.2|202708|202558|202705.6|202555.6|18
1634800190000|2021-10-21 07:09:50|202706.8|202556.8|202736.3|202586.3|202738.3|202588.3|202705.1|202555.1|30
1634800200000|2021-10-21 07:10:00|202736.5|202586.5|202743.4|202593.4|202748.4|202598.4|202736.5|202586.5|32
1634800210000|2021-10-21 07:10:10|202742|202592|202743.3|202593.3|202745.2|202595.2|202741.8|202591.8|32
1634800220000|2021-10-21 07:10:20|202742.8|202592.8|202748.1|202598.1|202750.7|202600.7|202742.5|202592.5|31
1634800230000|2021-10-21 07:10:30|202748.5|202598.5|202815.3|202665.3|202815.3|202665.3|202744.4|202594.4|32
1634800240000|2021-10-21 07:10:40|202817.9|202667.9|202788.7|202638.7|202817.9|202667.9|202785.2|202635.2|33
1634800250000|2021-10-21 07:10:50|202789.1|202639.1|202791.3|202641.3|202792.2|202642.2|202787.4|202637.4|26
1634800260000|2021-10-21 07:11:00|202791|202641|202782.8|202632.8|202791|202641|202782.8|202632.8|30
1634800270000|2021-10-21 07:11:10|202783.5|202633.5|202726.9|202576.9|202784.9|202634.9|202723.8|202573.8|34
1634800280000|2021-10-21 07:11:20|202707.1|202557.1|202719.7|202569.7|202731.9|202581.9|202706.8|202556.8|34
1634800290000|2021-10-21 07:11:30|202720.9|202570.9|202721.6|202571.6|202726|202576|202717.7|202567.7|31
1634800300000|2021-10-21 07:11:40|202721.3|202571.3|202712.2|202562.2|202737.6|202587.6|202708.5|202558.5|33
1634800310000|2021-10-21 07:11:50|202712.6|202562.6|202714|202564|202735.8|202585.8|202707.1|202557.1|29
1634800320000|2021-10-21 07:12:00|202713.1|202563.1|202713.8|202563.8|202718.5|202568.5|202711.7|202561.7|34
1634800330000|2021-10-21 07:12:10|202713.7|202563.7|202712.1|202562.1|202731.3|202581.3|202712.1|202562.1|26
1634800340000|2021-10-21 07:12:20|202713.3|202563.3|202705.6|202555.6|202722.4|202572.4|202703.1|202553.1|28
1634800350000|2021-10-21 07:12:30|202705.4|202555.4|202701.9|202551.9|202708|202558|202700.5|202550.5|25
1634800360000|2021-10-21 07:12:40|202702.2|202552.2|202704.7|202554.7|202705.2|202555.2|202700.2|202550.2|25
1634800370000|2021-10-21 07:12:50|202704.5|202554.5|202733.2|202583.2|202733.8|202583.8|202703.8|202553.8|32
1634800380000|2021-10-21 07:13:00|202732.9|202582.9|202738|202588|202739.3|202589.3|202707.6|202557.6|31
1634800390000|2021-10-21 07:13:10|202738.4|202588.4|202735.5|202585.5|202741.9|202591.9|202733.4|202583.4|27
1634800400000|2021-10-21 07:13:20|202735.7|202585.7|202714.2|202564.2|202735.9|202585.9|202714.2|202564.2|33
1634800410000|2021-10-21 07:13:30|202712.4|202562.4|202707.4|202557.4|202713.9|202563.9|202704.1|202554.1|25
1634800420000|2021-10-21 07:13:40|202708.1|202558.1|202710.2|202560.2|202710.9|202560.9|202708.1|202558.1|19
1634800430000|2021-10-21 07:13:50|202710.4|202560.4|202713|202563|202713.7|202563.7|202708.1|202558.1|17
1634800440000|2021-10-21 07:14:00|202713.6|202563.6|202713.2|202563.2|202715.4|202565.4|202711.9|202561.9|24
1634800450000|2021-10-21 07:14:10|202712.6|202562.6|202712.6|202562.6|202716.1|202566.1|202710.8|202560.8|8
1634800460000|2021-10-21 07:14:20|202713.4|202563.4|202724.5|202574.5|202724.5|202574.5|202710.2|202560.2|13
1634800470000|2021-10-21 07:14:30|202722.1|202572.1|202747.1|202597.1|202747.3|202597.3|202722.1|202572.1|33
1634800480000|2021-10-21 07:14:40|202744.7|202594.7|202742.8|202592.8|202751.9|202601.9|202742.8|202592.8|33
1634800490000|2021-10-21 07:14:50|202742.6|202592.6|202744.3|202594.3|202747.3|202597.3|202741|202591|28
1634800500000|2021-10-21 07:15:00|202744.2|202594.2|202746.2|202596.2|202747.1|202597.1|202735.1|202585.1|36
1634800510000|2021-10-21 07:15:10|202744.4|202594.4|202759.2|202609.2|202765|202615|202742.9|202592.9|32
1634800520000|2021-10-21 07:15:20|202758.8|202608.8|202745.9|202595.9|202763.2|202613.2|202739.8|202589.8|37
1634800530000|2021-10-21 07:15:30|202746.9|202596.9|202766.3|202616.3|202766.3|202616.3|202745.7|202595.7|30
1634800540000|2021-10-21 07:15:40|202767.7|202617.7|202762.2|202612.2|202770.9|202620.9|202757.1|202607.1|29
1634800550000|2021-10-21 07:15:50|202763|202613|202779.2|202629.2|202781|202631|202754.6|202604.6|35
1634800560000|2021-10-21 07:16:00|202778.5|202628.5|202780.6|202630.6|202783.5|202633.5|202778.1|202628.1|34
1634800570000|2021-10-21 07:16:10|202780.5|202630.5|202770.7|202620.7|202782.5|202632.5|202769.1|202619.1|32
1634800580000|2021-10-21 07:16:20|202771|202621|202746.3|202596.3|202771|202621|202740.6|202590.6|28
1634800590000|2021-10-21 07:16:30|202749.8|202599.8|202750.3|202600.3|202751.3|202601.3|202746|202596|25
1634800600000|2021-10-21 07:16:40|202750|202600|202744.4|202594.4|202750|202600|202743.5|202593.5|28
1634800610000|2021-10-21 07:16:50|202747.1|202597.1|202749.7|202599.7|202752.6|202602.6|202743.7|202593.7|27
1634800620000|2021-10-21 07:17:00|202749.5|202599.5|202745.6|202595.6|202753.7|202603.7|202741.1|202591.1|30
1634800630000|2021-10-21 07:17:10|202746|202596|202742.1|202592.1|202749.6|202599.6|202739.8|202589.8|33
1634800640000|2021-10-21 07:17:20|202741.8|202591.8|202740.7|202590.7|202743.3|202593.3|202738.9|202588.9|31
1634800650000|2021-10-21 07:17:30|202740.8|202590.8|202745.2|202595.2|202747|202597|202740.8|202590.8|24
1634800660000|2021-10-21 07:17:40|202744.1|202594.1|202741.1|202591.1|202744.8|202594.8|202738.9|202588.9|25
1634800670000|2021-10-21 07:17:50|202740.1|202590.1|202729.3|202579.3|202741|202591|202713.6|202563.6|33
1634800680000|2021-10-21 07:18:00|202728.5|202578.5|202712.8|202562.8|202728.5|202578.5|202712.6|202562.6|31
1634800690000|2021-10-21 07:18:10|202712.7|202562.7|202723.6|202573.6|202725.6|202575.6|202712.7|202562.7|31
1634800700000|2021-10-21 07:18:20|202721.3|202571.3|202734.2|202584.2|202734.2|202584.2|202721.3|202571.3|33
1634800710000|2021-10-21 07:18:30|202732.9|202582.9|202730.1|202580.1|202732.9|202582.9|202725.6|202575.6|32
1634800720000|2021-10-21 07:18:40|202730.7|202580.7|202738.6|202588.6|202738.7|202588.7|202722.6|202572.6|34
1634800730000|2021-10-21 07:18:50|202738.5|202588.5|202739.5|202589.5|202742.7|202592.7|202738.5|202588.5|25
1634800740000|2021-10-21 07:19:00|202739.3|202589.3|202746.4|202596.4|202746.4|202596.4|202739.3|202589.3|25
1634800750000|2021-10-21 07:19:10|202745.1|202595.1|202748.8|202598.8|202750.3|202600.3|202742.1|202592.1|27
1634800760000|2021-10-21 07:19:20|202748|202598|202782.7|202632.7|202785.3|202635.3|202746.8|202596.8|27
1634800770000|2021-10-21 07:19:30|202781.5|202631.5|202785.3|202635.3|202785.7|202635.7|202780.2|202630.2|23
1634800780000|2021-10-21 07:19:40|202784.1|202634.1|202777|202627|202786.5|202636.5|202775.3|202625.3|25
1634800790000|2021-10-21 07:19:50|202778.2|202628.2|202781.8|202631.8|202783.5|202633.5|202777|202627|26
1634800800000|2021-10-21 07:20:00|202781.2|202631.2|202770.6|202620.6|202781.6|202631.6|202767.8|202617.8|35
1634800810000|2021-10-21 07:20:10|202769.6|202619.6|202719|202569|202769.6|202619.6|202718.8|202568.8|37
1634800820000|2021-10-21 07:20:20|202719.1|202569.1|202821.2|202671.2|202824.3|202674.3|202718.5|202568.5|33
1634800830000|2021-10-21 07:20:30|202820.8|202670.8|202786|202636|202820.8|202670.8|202781.8|202631.8|31
1634800840000|2021-10-21 07:20:40|202784.6|202634.6|202782.9|202632.9|202785.9|202635.9|202779.3|202629.3|24
1634800850000|2021-10-21 07:20:50|202779.6|202629.6|202776.2|202626.2|202782.8|202632.8|202774.5|202624.5|30
1634800860000|2021-10-21 07:21:00|202778|202628|202777.8|202627.8|202781.4|202631.4|202769|202619|27
1634800870000|2021-10-21 07:21:10|202778|202628|202776.3|202626.3|202778.4|202628.4|202771.1|202621.1|33
1634800880000|2021-10-21 07:21:20|202775.6|202625.6|202775.3|202625.3|202777.1|202627.1|202774.2|202624.2|28
1634800890000|2021-10-21 07:21:30|202775.2|202625.2|202775.7|202625.7|202776.3|202626.3|202772.1|202622.1|29
1634800900000|2021-10-21 07:21:40|202776.8|202626.8|202778.5|202628.5|202781.3|202631.3|202774.6|202624.6|25
1634800910000|2021-10-21 07:21:50|202779.9|202629.9|202778.8|202628.8|202782.8|202632.8|202778.2|202628.2|24
1634800920000|2021-10-21 07:22:00|202778.2|202628.2|202776.1|202626.1|202781.4|202631.4|202774.3|202624.3|27
1634800930000|2021-10-21 07:22:10|202777.1|202627.1|202780.2|202630.2|202780.4|202630.4|202775.1|202625.1|29
1634800940000|2021-10-21 07:22:20|202781.3|202631.3|202779.4|202629.4|202781.3|202631.3|202777.6|202627.6|26
1634800950000|2021-10-21 07:22:30|202778.7|202628.7|202776.1|202626.1|202783.1|202633.1|202773.5|202623.5|20
1634800960000|2021-10-21 07:22:40|202775.8|202625.8|202777.9|202627.9|202782.6|202632.6|202775.8|202625.8|27
1634800970000|2021-10-21 07:22:50|202778.2|202628.2|202779.2|202629.2|202780.7|202630.7|202778|202628|26
1634800980000|2021-10-21 07:23:00|202779.8|202629.8|202777.7|202627.7|202780.4|202630.4|202777.7|202627.7|28
1634800990000|2021-10-21 07:23:10|202778.9|202628.9|202777|202627|202780.7|202630.7|202777|202627|21
1634801000000|2021-10-21 07:23:20|202777.2|202627.2|202775.6|202625.6|202778.2|202628.2|202774.4|202624.4|25
1634801010000|2021-10-21 07:23:30|202775|202625|202776.3|202626.3|202777.2|202627.2|202772.9|202622.9|27
1634801020000|2021-10-21 07:23:40|202777.2|202627.2|202775.7|202625.7|202777.2|202627.2|202774.9|202624.9|18
1634801030000|2021-10-21 07:23:50|202775.6|202625.6|202779.3|202629.3|202780.9|202630.9|202775.6|202625.6|22
1634801040000|2021-10-21 07:24:00|202779.1|202629.1|202776.1|202626.1|202779.1|202629.1|202775.7|202625.7|20
1634801050000|2021-10-21 07:24:10|202775.9|202625.9|202775.9|202625.9|202778.3|202628.3|202775.6|202625.6|18
1634801060000|2021-10-21 07:24:20|202776.2|202626.2|202777.6|202627.6|202778.5|202628.5|202776|202626|21
1634801070000|2021-10-21 07:24:30|202777.5|202627.5|202777.5|202627.5|202779.5|202629.5|202776.8|202626.8|15
1634801080000|2021-10-21 07:24:40|202778.4|202628.4|202780.1|202630.1|202780.6|202630.6|202777.8|202627.8|23
1634801090000|2021-10-21 07:24:50|202780.2|202630.2|202776.4|202626.4|202780.2|202630.2|202776.1|202626.1|23
1634801100000|2021-10-21 07:25:00|202777.5|202627.5|202771.8|202621.8|202778.5|202628.5|202771.8|202621.8|28
1634801110000|2021-10-21 07:25:10|202771.1|202621.1|202779.3|202629.3|202779.3|202629.3|202771.1|202621.1|30
1634801120000|2021-10-21 07:25:20|202779|202629|202777.3|202627.3|202779|202629|202776|202626|19
1634801130000|2021-10-21 07:25:30|202777|202627|202779.8|202629.8|202781|202631|202776.4|202626.4|26
1634801140000|2021-10-21 07:25:40|202779.4|202629.4|202777|202627|202779.4|202629.4|202777|202627|18
1634801150000|2021-10-21 07:25:50|202776.3|202626.3|202779.5|202629.5|202780.3|202630.3|202776.3|202626.3|24
1634801160000|2021-10-21 07:26:00|202778.6|202628.6|202780.8|202630.8|202780.8|202630.8|202773.3|202623.3|31
1634801170000|2021-10-21 07:26:10|202779.8|202629.8|202777.9|202627.9|202779.8|202629.8|202775.7|202625.7|31
1634801180000|2021-10-21 07:26:20|202775.8|202625.8|202776.3|202626.3|202778.1|202628.1|202774.3|202624.3|30
1634801190000|2021-10-21 07:26:30|202775.4|202625.4|202772.9|202622.9|202776.5|202626.5|202769.7|202619.7|31
1634801200000|2021-10-21 07:26:40|202771.7|202621.7|202779.3|202629.3|202779.3|202629.3|202769.7|202619.7|27
1634801210000|2021-10-21 07:26:50|202777.6|202627.6|202779.5|202629.5|202782.5|202632.5|202777.5|202627.5|26
1634801220000|2021-10-21 07:27:00|202779.4|202629.4|202780.7|202630.7|202781.5|202631.5|202777.6|202627.6|26
1634801230000|2021-10-21 07:27:10|202779.8|202629.8|202780.2|202630.2|202782.6|202632.6|202776.6|202626.6|27
1634801240000|2021-10-21 07:27:20|202780.6|202630.6|202779.5|202629.5|202780.9|202630.9|202778|202628|30
1634801250000|2021-10-21 07:27:30|202778.3|202628.3|202772.4|202622.4|202778.5|202628.5|202766.1|202616.1|30
1634801260000|2021-10-21 07:27:40|202770.5|202620.5|202782.8|202632.8|202783.6|202633.6|202767|202617|29
1634801270000|2021-10-21 07:27:50|202780.5|202630.5|202782.5|202632.5|202784.3|202634.3|202778.3|202628.3|28
1634801280000|2021-10-21 07:28:00|202782.7|202632.7|202781.1|202631.1|202783.2|202633.2|202779|202629|32
1634801290000|2021-10-21 07:28:10|202780.9|202630.9|202785.5|202635.5|202786.5|202636.5|202778|202628|33
1634801300000|2021-10-21 07:28:20|202787.2|202637.2|202788.2|202638.2|202788.8|202638.8|202780.9|202630.9|21
1634801310000|2021-10-21 07:28:30|202788.6|202638.6|202823.5|202673.5|202828.2|202678.2|202787.1|202637.1|29
1634801320000|2021-10-21 07:28:40|202821.7|202671.7|202822.6|202672.6|202824.4|202674.4|202819.2|202669.2|21
1634801330000|2021-10-21 07:28:50|202822.8|202672.8|202821.2|202671.2|202827|202677|202803.5|202653.5|21
1634801340000|2021-10-21 07:29:00|202819.1|202669.1|202821.1|202671.1|202826.2|202676.2|202816.6|202666.6|30
1634801350000|2021-10-21 07:29:10|202820.2|202670.2|202820.2|202670.2|202822.4|202672.4|202817.2|202667.2|23
1634801360000|2021-10-21 07:29:20|202819.8|202669.8|202822.4|202672.4|202823.2|202673.2|202819.7|202669.7|26
1634801370000|2021-10-21 07:29:30|202822.1|202672.1|202824.6|202674.6|202827.3|202677.3|202820.7|202670.7|25
1634801380000|2021-10-21 07:29:40|202824.7|202674.7|202859.4|202709.4|202861.5|202711.5|202824.7|202674.7|30
1634801390000|2021-10-21 07:29:50|202858.8|202708.8|202855.3|202705.3|202863|202713|202855|202705|27
1634801400000|2021-10-21 07:30:00|202854|202704|202854.1|202704.1|202856.3|202706.3|202851.4|202701.4|33
1634801410000|2021-10-21 07:30:10|202854|202704|202855.3|202705.3|202855.8|202705.8|202854|202704|18
1634801420000|2021-10-21 07:30:20|202855.1|202705.1|202853.9|202703.9|202856.2|202706.2|202853.5|202703.5|24
1634801430000|2021-10-21 07:30:30|202854.1|202704.1|202852.7|202702.7|202854.1|202704.1|202851.8|202701.8|20
1634801440000|2021-10-21 07:30:40|202853|202703|202863.8|202713.8|202864.8|202714.8|202850.2|202700.2|21
1634801450000|2021-10-21 07:30:50|202863.6|202713.6|202904.3|202754.3|202904.4|202754.4|202862.7|202712.7|29
1634801460000|2021-10-21 07:31:00|202900.1|202750.1|202930.2|202780.2|202931.9|202781.9|202900.1|202750.1|27
1634801470000|2021-10-21 07:31:10|202930.5|202780.5|202904.8|202754.8|202935.3|202785.3|202904.8|202754.8|32
1634801480000|2021-10-21 07:31:20|202905.3|202755.3|202898.1|202748.1|202905.8|202755.8|202892.9|202742.9|28
1634801490000|2021-10-21 07:31:30|202898.4|202748.4|202894.2|202744.2|202898.4|202748.4|202892.5|202742.5|27
1634801500000|2021-10-21 07:31:40|202893.7|202743.7|202894.1|202744.1|202895.6|202745.6|202892.5|202742.5|25
1634801510000|2021-10-21 07:31:50|202879|202729|202864.9|202714.9|202879|202729|202859.7|202709.7|35
1634801520000|2021-10-21 07:32:00|202864.2|202714.2|202865.1|202715.1|202869.8|202719.8|202863.8|202713.8|27
1634801530000|2021-10-21 07:32:10|202864.3|202714.3|202859|202709|202865.3|202715.3|202858.8|202708.8|27
1634801540000|2021-10-21 07:32:20|202859.7|202709.7|202862.7|202712.7|202863|202713|202858|202708|26
1634801550000|2021-10-21 07:32:30|202860.9|202710.9|202863.3|202713.3|202863.3|202713.3|202847.6|202697.6|35
1634801560000|2021-10-21 07:32:40|202861.3|202711.3|202896.7|202746.7|202900.4|202750.4|202861.3|202711.3|32
1634801570000|2021-10-21 07:32:50|202896.5|202746.5|202899.6|202749.6|202899.9|202749.9|202870.3|202720.3|27
1634801580000|2021-10-21 07:33:00|202899.4|202749.4|202895.8|202745.8|202900.4|202750.4|202893.7|202743.7|28
1634801590000|2021-10-21 07:33:10|202895.4|202745.4|202862|202712|202896.3|202746.3|202858.5|202708.5|30
1634801600000|2021-10-21 07:33:20|202862.5|202712.5|202863.7|202713.7|202865.5|202715.5|202859|202709|27
1634801610000|2021-10-21 07:33:30|202862.4|202712.4|202856.9|202706.9|202863.5|202713.5|202853.6|202703.6|29
1634801620000|2021-10-21 07:33:40|202856.3|202706.3|202857.5|202707.5|202858.2|202708.2|202855.5|202705.5|26
1634801630000|2021-10-21 07:33:50|202857.4|202707.4|202853.2|202703.2|202860|202710|202848.7|202698.7|31
1634801640000|2021-10-21 07:34:00|202853.4|202703.4|202857.3|202707.3|202859.5|202709.5|202852.5|202702.5|39
1634801650000|2021-10-21 07:34:10|202857.4|202707.4|202853.3|202703.3|202857.7|202707.7|202850.4|202700.4|35
1634801660000|2021-10-21 07:34:20|202855|202705|202855.8|202705.8|202857.1|202707.1|202840.3|202690.3|34
1634801670000|2021-10-21 07:34:30|202857.3|202707.3|202844.5|202694.5|202858.7|202708.7|202842.9|202692.9|32
1634801680000|2021-10-21 07:34:40|202840.7|202690.7|202824.4|202674.4|202843.8|202693.8|202821.2|202671.2|30
1634801690000|2021-10-21 07:34:50|202819.7|202669.7|202822.5|202672.5|202822.8|202672.8|202819.3|202669.3|22
1634801700000|2021-10-21 07:35:00|202822|202672|202800.3|202650.3|202822.3|202672.3|202792.8|202642.8|31
1634801710000|2021-10-21 07:35:10|202798.6|202648.6|202803.2|202653.2|202806.5|202656.5|202798.6|202648.6|32
1634801720000|2021-10-21 07:35:20|202802.2|202652.2|202804.3|202654.3|202805.3|202655.3|202801.6|202651.6|29
1634801730000|2021-10-21 07:35:30|202804.8|202654.8|202803.7|202653.7|202806.9|202656.9|202802.5|202652.5|29
1634801740000|2021-10-21 07:35:40|202803.1|202653.1|202805.5|202655.5|202806|202656|202803.1|202653.1|29
1634801750000|2021-10-21 07:35:50|202805.8|202655.8|202806.6|202656.6|202806.9|202656.9|202802.1|202652.1|34
1634801760000|2021-10-21 07:36:00|202806.7|202656.7|202814.3|202664.3|202814.8|202664.8|202806.7|202656.7|24
1634801770000|2021-10-21 07:36:10|202815|202665|202812.3|202662.3|202815|202665|202809.4|202659.4|22
1634801780000|2021-10-21 07:36:20|202812.2|202662.2|202810.1|202660.1|202814.8|202664.8|202810.1|202660.1|25
1634801790000|2021-10-21 07:36:30|202810.2|202660.2|202814.4|202664.4|202814.9|202664.9|202809.9|202659.9|24
1634801800000|2021-10-21 07:36:40|202815.3|202665.3|202816.6|202666.6|202824.4|202674.4|202814.6|202664.6|25
1634801810000|2021-10-21 07:36:50|202818.5|202668.5|202814.2|202664.2|202818.5|202668.5|202812.2|202662.2|28
1634801820000|2021-10-21 07:37:00|202814.6|202664.6|202815.8|202665.8|202816.4|202666.4|202813.2|202663.2|24
1634801830000|2021-10-21 07:37:10|202816.1|202666.1|202850.4|202700.4|202855|202705|202814.8|202664.8|32
1634801840000|2021-10-21 07:37:20|202853.1|202703.1|202855.2|202705.2|202857.8|202707.8|202850.6|202700.6|29
1634801850000|2021-10-21 07:37:30|202855.6|202705.6|202851.8|202701.8|202855.6|202705.6|202849|202699|21
1634801860000|2021-10-21 07:37:40|202851.3|202701.3|202823|202673|202854.4|202704.4|202820.5|202670.5|27
1634801870000|2021-10-21 07:37:50|202823.6|202673.6|202819.3|202669.3|202825.4|202675.4|202817.4|202667.4|24
1634801880000|2021-10-21 07:38:00|202825|202675|202822.6|202672.6|202825.6|202675.6|202821|202671|22
1634801890000|2021-10-21 07:38:10|202823.3|202673.3|202818.8|202668.8|202824.1|202674.1|202818.4|202668.4|25
1634801900000|2021-10-21 07:38:20|202817.8|202667.8|202823.7|202673.7|202823.7|202673.7|202816.9|202666.9|24
1634801910000|2021-10-21 07:38:30|202825.1|202675.1|202811.5|202661.5|202825.8|202675.8|202806.9|202656.9|32
1634801920000|2021-10-21 07:38:40|202811.9|202661.9|202815.8|202665.8|202816.2|202666.2|202811.8|202661.8|25
1634801930000|2021-10-21 07:38:50|202815.6|202665.6|202825.5|202675.5|202829.6|202679.6|202792.9|202642.9|26
1634801940000|2021-10-21 07:39:00|202823.5|202673.5|202823.3|202673.3|202826.6|202676.6|202821.6|202671.6|34
1634801950000|2021-10-21 07:39:10|202823.6|202673.6|202814.5|202664.5|202823.6|202673.6|202810.1|202660.1|32
1634801960000|2021-10-21 07:39:20|202813.2|202663.2|202816.9|202666.9|202818.4|202668.4|202811.5|202661.5|27
1634801970000|2021-10-21 07:39:30|202816.8|202666.8|202813.3|202663.3|202816.8|202666.8|202810.9|202660.9|28
1634801980000|2021-10-21 07:39:40|202812.7|202662.7|202815.2|202665.2|202815.3|202665.3|202808.7|202658.7|23
1634801990000|2021-10-21 07:39:50|202813|202663|202816.1|202666.1|202818.1|202668.1|202812|202662|27
1634802000000|2021-10-21 07:40:00|202816.5|202666.5|202819.7|202669.7|202822.6|202672.6|202814.3|202664.3|31
1634802010000|2021-10-21 07:40:10|202819.4|202669.4|202817.2|202667.2|202824.3|202674.3|202814|202664|26
1634802020000|2021-10-21 07:40:20|202815.2|202665.2|202815.3|202665.3|202818.8|202668.8|202815.1|202665.1|27
1634802030000|2021-10-21 07:40:30|202815.4|202665.4|202816.8|202666.8|202819.3|202669.3|202815.4|202665.4|34
1634802040000|2021-10-21 07:40:40|202817.6|202667.6|202821.9|202671.9|202822.1|202672.1|202817.5|202667.5|30
1634802050000|2021-10-21 07:40:50|202822.4|202672.4|202813.8|202663.8|202824.3|202674.3|202812.4|202662.4|31
1634802060000|2021-10-21 07:41:00|202814.3|202664.3|202815.6|202665.6|202817.3|202667.3|202806.7|202656.7|25
1634802070000|2021-10-21 07:41:10|202815.1|202665.1|202813.6|202663.6|202816.5|202666.5|202812|202662|27
1634802080000|2021-10-21 07:41:20|202813|202663|202812.8|202662.8|202813.9|202663.9|202812.1|202662.1|17
1634802090000|2021-10-21 07:41:30|202812.2|202662.2|202818.9|202668.9|202823.6|202673.6|202808.7|202658.7|33
1634802100000|2021-10-21 07:41:40|202821.1|202671.1|202816.4|202666.4|202822.6|202672.6|202808.2|202658.2|32
1634802110000|2021-10-21 07:41:50|202816.9|202666.9|202818|202668|202819.1|202669.1|202815.6|202665.6|22
1634802120000|2021-10-21 07:42:00|202817|202667|202823.1|202673.1|202823.1|202673.1|202806.7|202656.7|33
1634802130000|2021-10-21 07:42:10|202820.5|202670.5|202813.1|202663.1|202825.7|202675.7|202805.2|202655.2|33
1634802140000|2021-10-21 07:42:20|202814.3|202664.3|202813.2|202663.2|202815.7|202665.7|202811.2|202661.2|15
1634802150000|2021-10-21 07:42:30|202812.2|202662.2|202799.5|202649.5|202816|202666|202799.5|202649.5|37
1634802160000|2021-10-21 07:42:40|202805.1|202655.1|202779.7|202629.7|202805.1|202655.1|202778.4|202628.4|38
1634802170000|2021-10-21 07:42:50|202778.2|202628.2|202783.2|202633.2|202784.2|202634.2|202778.2|202628.2|27
1634802180000|2021-10-21 07:43:00|202783.5|202633.5|202780.9|202630.9|202783.9|202633.9|202780.6|202630.6|28
1634802190000|2021-10-21 07:43:10|202781.1|202631.1|202781.7|202631.7|202782.2|202632.2|202777.3|202627.3|33
1634802200000|2021-10-21 07:43:20|202781.9|202631.9|202767.6|202617.6|202785|202635|202761.1|202611.1|22
1634802210000|2021-10-21 07:43:30|202768.7|202618.7|202766.6|202616.6|202769.1|202619.1|202765.5|202615.5|24
1634802220000|2021-10-21 07:43:40|202767.6|202617.6|202765.9|202615.9|202768.7|202618.7|202757.6|202607.6|27
1634802230000|2021-10-21 07:43:50|202767.3|202617.3|202759.4|202609.4|202768.9|202618.9|202759.4|202609.4|25
1634802240000|2021-10-21 07:44:00|202761|202611|202736.4|202586.4|202762|202612|202728.8|202578.8|31
1634802250000|2021-10-21 07:44:10|202735.7|202585.7|202742.8|202592.8|202743.3|202593.3|202735.7|202585.7|23
1634802260000|2021-10-21 07:44:20|202742.5|202592.5|202742.6|202592.6|202746.5|202596.5|202729.7|202579.7|27
1634802270000|2021-10-21 07:44:30|202742.2|202592.2|202736.7|202586.7|202743.9|202593.9|202736.2|202586.2|27
1634802280000|2021-10-21 07:44:40|202736.8|202586.8|202739.6|202589.6|202740.9|202590.9|202736.8|202586.8|25
1634802290000|2021-10-21 07:44:50|202739.2|202589.2|202740.4|202590.4|202743|202593|202739.2|202589.2|28
1634802300000|2021-10-21 07:45:00|202740.2|202590.2|202741.4|202591.4|202742.9|202592.9|202740.2|202590.2|21
1634802310000|2021-10-21 07:45:10|202741.1|202591.1|202736.1|202586.1|202741.3|202591.3|202732.8|202582.8|31
1634802320000|2021-10-21 07:45:20|202737.7|202587.7|202712.8|202562.8|202739|202589|202712.8|202562.8|37
1634802330000|2021-10-21 07:45:30|202719.7|202569.7|202727.6|202577.6|202727.6|202577.6|202712.9|202562.9|37
1634802340000|2021-10-21 07:45:40|202721.7|202571.7|202725.3|202575.3|202732.5|202582.5|202721.7|202571.7|32
1634802350000|2021-10-21 07:45:50|202723.4|202573.4|202730.8|202580.8|202733.1|202583.1|202723.4|202573.4|31
1634802360000|2021-10-21 07:46:00|202731.8|202581.8|202735.8|202585.8|202736.6|202586.6|202722.3|202572.3|25
1634802370000|2021-10-21 07:46:10|202735.9|202585.9|202735.1|202585.1|202740.1|202590.1|202733|202583|29
1634802380000|2021-10-21 07:46:20|202734.4|202584.4|202736.5|202586.5|202737.1|202587.1|202734.2|202584.2|23
1634802390000|2021-10-21 07:46:30|202736.9|202586.9|202729|202579|202738.6|202588.6|202729|202579|24
1634802400000|2021-10-21 07:46:40|202730.1|202580.1|202718.8|202568.8|202731.5|202581.5|202717.3|202567.3|29
1634802410000|2021-10-21 07:46:50|202718.7|202568.7|202718|202568|202724.3|202574.3|202718|202568|19
1634802420000|2021-10-21 07:47:00|202717.8|202567.8|202726.4|202576.4|202728.3|202578.3|202717.8|202567.8|20
1634802430000|2021-10-21 07:47:10|202726.1|202576.1|202724.8|202574.8|202726.3|202576.3|202724|202574|11
1634802440000|2021-10-21 07:47:20|202724.7|202574.7|202725.6|202575.6|202725.6|202575.6|202722.8|202572.8|15
1634802450000|2021-10-21 07:47:30|202725.7|202575.7|202723.9|202573.9|202726|202576|202723.3|202573.3|17
1634802460000|2021-10-21 07:47:40|202724.3|202574.3|202723.9|202573.9|202727.2|202577.2|202723.9|202573.9|19
1634802470000|2021-10-21 07:47:50|202724.7|202574.7|202727.8|202577.8|202727.9|202577.9|202724.7|202574.7|16
1634802480000|2021-10-21 07:48:00|202729.3|202579.3|202725.5|202575.5|202729.3|202579.3|202725.1|202575.1|15
1634802490000|2021-10-21 07:48:10|202727.8|202577.8|202724.1|202574.1|202728.1|202578.1|202721.9|202571.9|29
1634802500000|2021-10-21 07:48:20|202724.5|202574.5|202725.3|202575.3|202727.2|202577.2|202724.5|202574.5|20
1634802510000|2021-10-21 07:48:30|202724.4|202574.4|202731.5|202581.5|202732.6|202582.6|202722.4|202572.4|22
1634802520000|2021-10-21 07:48:40|202726.3|202576.3|202685.7|202535.7|202727|202577|202682.2|202532.2|24
1634802530000|2021-10-21 07:48:50|202684.3|202534.3|202653.7|202503.7|202686.7|202536.7|202653.7|202503.7|30
1634802540000|2021-10-21 07:49:00|202655.3|202505.3|202658.7|202508.7|202661|202511|202646.6|202496.6|27
1634802550000|2021-10-21 07:49:10|202658.4|202508.4|202660|202510|202660.1|202510.1|202656.7|202506.7|17
1634802560000|2021-10-21 07:49:20|202660.3|202510.3|202661.2|202511.2|202661.5|202511.5|202658.3|202508.3|17
1634802570000|2021-10-21 07:49:30|202661|202511|202680.9|202530.9|202684|202534|202660.7|202510.7|26
1634802580000|2021-10-21 07:49:40|202680.5|202530.5|202684.3|202534.3|202686.9|202536.9|202678.9|202528.9|26
1634802590000|2021-10-21 07:49:50|202685.6|202535.6|202692.1|202542.1|202697.9|202547.9|202683.7|202533.7|27
1634802600000|2021-10-21 07:50:00|202691.4|202541.4|202698|202548|202699.3|202549.3|202690.8|202540.8|27
1634802610000|2021-10-21 07:50:10|202697.5|202547.5|202697.8|202547.8|202699.4|202549.4|202695.7|202545.7|24
1634802620000|2021-10-21 07:50:20|202698.5|202548.5|202697.5|202547.5|202699.3|202549.3|202696.6|202546.6|31
1634802630000|2021-10-21 07:50:30|202699.1|202549.1|202698.7|202548.7|202700.1|202550.1|202697.5|202547.5|20
1634802640000|2021-10-21 07:50:40|202698.5|202548.5|202692.8|202542.8|202699.2|202549.2|202692.8|202542.8|20
1634802650000|2021-10-21 07:50:50|202693.3|202543.3|202688.6|202538.6|202695.5|202545.5|202682.9|202532.9|23
1634802660000|2021-10-21 07:51:00|202689|202539|202690.9|202540.9|202691.4|202541.4|202688.1|202538.1|26
1634802670000|2021-10-21 07:51:10|202690|202540|202693.3|202543.3|202694|202544|202688|202538|28
1634802680000|2021-10-21 07:51:20|202693.8|202543.8|202692.7|202542.7|202693.8|202543.8|202691.7|202541.7|25
1634802690000|2021-10-21 07:51:30|202693.5|202543.5|202693.1|202543.1|202693.5|202543.5|202690.4|202540.4|20
1634802700000|2021-10-21 07:51:40|202693.3|202543.3|202690.6|202540.6|202698|202548|202690.3|202540.3|21
1634802710000|2021-10-21 07:51:50|202690.8|202540.8|202692.1|202542.1|202693.1|202543.1|202690.1|202540.1|19
1634802720000|2021-10-21 07:52:00|202692|202542|202688.9|202538.9|202692|202542|202687.7|202537.7|16
1634802730000|2021-10-21 07:52:10|202688.8|202538.8|202695.1|202545.1|202695.1|202545.1|202688.8|202538.8|12
1634802740000|2021-10-21 07:52:20|202694.2|202544.2|202688|202538|202694.2|202544.2|202686|202536|29
1634802750000|2021-10-21 07:52:30|202687.5|202537.5|202696.6|202546.6|202700.1|202550.1|202687.1|202537.1|30
1634802760000|2021-10-21 07:52:40|202696.7|202546.7|202693.8|202543.8|202696.7|202546.7|202692.6|202542.6|26
1634802770000|2021-10-21 07:52:50|202694.3|202544.3|202695.1|202545.1|202695.3|202545.3|202692.6|202542.6|17
1634802780000|2021-10-21 07:53:00|202694.6|202544.6|202691|202541|202694.6|202544.6|202687|202537|19
1634802790000|2021-10-21 07:53:10|202691.5|202541.5|202696.3|202546.3|202696.3|202546.3|202691.1|202541.1|20
1634802800000|2021-10-21 07:53:20|202696.6|202546.6|202690|202540|202699.1|202549.1|202690|202540|21
1634802810000|2021-10-21 07:53:30|202690.1|202540.1|202693.1|202543.1|202693.1|202543.1|202689.1|202539.1|15
1634802820000|2021-10-21 07:53:40|202693.2|202543.2|202691.7|202541.7|202693.8|202543.8|202691.7|202541.7|20
1634802830000|2021-10-21 07:53:50|202690.7|202540.7|202729.6|202579.6|202732|202582|202690.7|202540.7|18
1634802840000|2021-10-21 07:54:00|202729.8|202579.8|202730.1|202580.1|202733.1|202583.1|202728.1|202578.1|31
1634802850000|2021-10-21 07:54:10|202730.2|202580.2|202727.9|202577.9|202732.5|202582.5|202727.9|202577.9|27
1634802860000|2021-10-21 07:54:20|202728.5|202578.5|202728.9|202578.9|202730|202580|202727.7|202577.7|22
1634802870000|2021-10-21 07:54:30|202729.2|202579.2|202734.2|202584.2|202735.5|202585.5|202725.4|202575.4|28
1634802880000|2021-10-21 07:54:40|202733.1|202583.1|202742.7|202592.7|202744.8|202594.8|202733.1|202583.1|31
1634802890000|2021-10-21 07:54:50|202742.6|202592.6|202779.9|202629.9|202779.9|202629.9|202742.6|202592.6|24
1634802900000|2021-10-21 07:55:00|202779.6|202629.6|202759.8|202609.8|202780.9|202630.9|202755.5|202605.5|31
1634802910000|2021-10-21 07:55:10|202759.6|202609.6|202761|202611|202771.6|202621.6|202758.5|202608.5|28
1634802920000|2021-10-21 07:55:20|202761.6|202611.6|202761.2|202611.2|202763.2|202613.2|202758.8|202608.8|28
1634802930000|2021-10-21 07:55:30|202761|202611|202746.4|202596.4|202781.1|202631.1|202746.4|202596.4|23
1634802940000|2021-10-21 07:55:40|202745.3|202595.3|202746.8|202596.8|202751.9|202601.9|202744.1|202594.1|26
1634802950000|2021-10-21 07:55:50|202746.2|202596.2|202769.7|202619.7|202770.6|202620.6|202743.4|202593.4|32
1634802960000|2021-10-21 07:56:00|202769.2|202619.2|202808|202658|202810.1|202660.1|202768.5|202618.5|31
1634802970000|2021-10-21 07:56:10|202807.5|202657.5|202777.5|202627.5|202810.2|202660.2|202772.9|202622.9|30
1634802980000|2021-10-21 07:56:20|202777.3|202627.3|202775.6|202625.6|202777.3|202627.3|202774|202624|24
1634802990000|2021-10-21 07:56:30|202776.2|202626.2|202778.4|202628.4|202785.7|202635.7|202774|202624|25
1634803000000|2021-10-21 07:56:40|202777.9|202627.9|202780.8|202630.8|202786.9|202636.9|202776.7|202626.7|28
1634803010000|2021-10-21 07:56:50|202778.5|202628.5|202776.7|202626.7|202788.4|202638.4|202775.6|202625.6|26
1634803020000|2021-10-21 07:57:00|202777|202627|202745.6|202595.6|202777|202627|202743.3|202593.3|35
1634803030000|2021-10-21 07:57:10|202748.7|202598.7|202745.8|202595.8|202748.7|202598.7|202736.9|202586.9|29
1634803040000|2021-10-21 07:57:20|202747.7|202597.7|202777.7|202627.7|202784.8|202634.8|202743|202593|27
1634803050000|2021-10-21 07:57:30|202775.9|202625.9|202782.1|202632.1|202783.9|202633.9|202775.8|202625.8|30
1634803060000|2021-10-21 07:57:40|202781.8|202631.8|202776.6|202626.6|202781.8|202631.8|202765.6|202615.6|30
1634803070000|2021-10-21 07:57:50|202776.2|202626.2|202769.5|202619.5|202776.2|202626.2|202768.9|202618.9|29
1634803080000|2021-10-21 07:58:00|202770.2|202620.2|202771.8|202621.8|202778.5|202628.5|202770.2|202620.2|30
1634803090000|2021-10-21 07:58:10|202773.6|202623.6|202772.8|202622.8|202774.9|202624.9|202770.5|202620.5|33
1634803100000|2021-10-21 07:58:20|202773.2|202623.2|202778.1|202628.1|202779.7|202629.7|202773.2|202623.2|28
1634803110000|2021-10-21 07:58:30|202777.8|202627.8|202811.8|202661.8|202821.7|202671.7|202777.5|202627.5|31
1634803120000|2021-10-21 07:58:40|202810|202660|202849.4|202699.4|202850.5|202700.5|202810|202660|26
1634803130000|2021-10-21 07:58:50|202848.3|202698.3|202843.2|202693.2|202849.3|202699.3|202842.1|202692.1|29
1634803140000|2021-10-21 07:59:00|202842.4|202692.4|202842.5|202692.5|202845.1|202695.1|202841.8|202691.8|23
1634803150000|2021-10-21 07:59:10|202842.3|202692.3|202866|202716|202866|202716|202840.6|202690.6|30
1634803160000|2021-10-21 07:59:20|202864.5|202714.5|202861.4|202711.4|202864.5|202714.5|202859.6|202709.6|26
1634803170000|2021-10-21 07:59:30|202861.7|202711.7|202908.5|202758.5|202913|202763|202861.7|202711.7|32
1634803180000|2021-10-21 07:59:40|202907.9|202757.9|202869.3|202719.3|202907.9|202757.9|202865.8|202715.8|34
1634803190000|2021-10-21 07:59:50|202858|202708|202849.4|202699.4|202858|202708|202844.9|202694.9|33
1634803200000|2021-10-21 08:00:00|202849.1|202699.1|202814.2|202664.2|202851|202701|202813.7|202663.7|33
1634803210000|2021-10-21 08:00:10|202814|202664|202815.8|202665.8|202816.3|202666.3|202810.2|202660.2|26
1634803220000|2021-10-21 08:00:20|202812.7|202662.7|202809.3|202659.3|202814.4|202664.4|202808.9|202658.9|26
1634803230000|2021-10-21 08:00:30|202809.1|202659.1|202810.7|202660.7|202812.3|202662.3|202808.1|202658.1|24
1634803240000|2021-10-21 08:00:40|202811.6|202661.6|202805.8|202655.8|202811.6|202661.6|202805.8|202655.8|24
1634803250000|2021-10-21 08:00:50|202805.9|202655.9|202806.7|202656.7|202812.4|202662.4|202802.7|202652.7|28
1634803260000|2021-10-21 08:01:00|202807.2|202657.2|202777.9|202627.9|202807.6|202657.6|202777.9|202627.9|30
1634803270000|2021-10-21 08:01:10|202777.7|202627.7|202770.9|202620.9|202779.3|202629.3|202763.4|202613.4|23
1634803280000|2021-10-21 08:01:20|202771|202621|202779.4|202629.4|202779.4|202629.4|202771|202621|28
1634803290000|2021-10-21 08:01:30|202779.2|202629.2|202778.9|202628.9|202780|202630|202776.6|202626.6|25
1634803300000|2021-10-21 08:01:40|202778.8|202628.8|202775.9|202625.9|202780.7|202630.7|202775.9|202625.9|23
1634803310000|2021-10-21 08:01:50|202776.3|202626.3|202778.5|202628.5|202778.7|202628.7|202774.8|202624.8|23
1634803320000|2021-10-21 08:02:00|202778.9|202628.9|202779.9|202629.9|202779.9|202629.9|202777.8|202627.8|21
1634803330000|2021-10-21 08:02:10|202779.5|202629.5|202781.5|202631.5|202781.5|202631.5|202779.1|202629.1|24
1634803340000|2021-10-21 08:02:20|202779.5|202629.5|202778.3|202628.3|202808.3|202658.3|202778|202628|28
1634803350000|2021-10-21 08:02:30|202777.3|202627.3|202774.4|202624.4|202778|202628|202773|202623|18
1634803360000|2021-10-21 08:02:40|202774|202624|202775.2|202625.2|202777.3|202627.3|202774|202624|21
1634803370000|2021-10-21 08:02:50|202774.4|202624.4|202772.9|202622.9|202778.7|202628.7|202772.9|202622.9|28
1634803380000|2021-10-21 08:03:00|202772|202622|202774.2|202624.2|202776|202626|202771.8|202621.8|24
1634803390000|2021-10-21 08:03:10|202773.8|202623.8|202746.4|202596.4|202774.9|202624.9|202746.4|202596.4|23
1634803400000|2021-10-21 08:03:20|202750.2|202600.2|202734.9|202584.9|202750.2|202600.2|202734.9|202584.9|32
1634803410000|2021-10-21 08:03:30|202735.2|202585.2|202736.6|202586.6|202737.9|202587.9|202734.2|202584.2|15
1634803420000|2021-10-21 08:03:40|202737.3|202587.3|202738.1|202588.1|202738.5|202588.5|202736.2|202586.2|23
1634803430000|2021-10-21 08:03:50|202738.4|202588.4|202736.8|202586.8|202740.1|202590.1|202735.7|202585.7|27
1634803440000|2021-10-21 08:04:00|202737.1|202587.1|202737|202587|202739.3|202589.3|202735.7|202585.7|24
1634803450000|2021-10-21 08:04:10|202737.1|202587.1|202737.3|202587.3|202739.5|202589.5|202733.8|202583.8|25
1634803460000|2021-10-21 08:04:20|202736.3|202586.3|202736.5|202586.5|202737.5|202587.5|202735.3|202585.3|24
1634803470000|2021-10-21 08:04:30|202736.3|202586.3|202738.5|202588.5|202742.2|202592.2|202735.7|202585.7|21
1634803480000|2021-10-21 08:04:40|202738.8|202588.8|202738.7|202588.7|202739.8|202589.8|202737.1|202587.1|20
1634803490000|2021-10-21 08:04:50|202739.1|202589.1|202738|202588|202740.9|202590.9|202737|202587|19
1634803500000|2021-10-21 08:05:00|202738.3|202588.3|202770.2|202620.2|202770.2|202620.2|202735.6|202585.6|25
1634803510000|2021-10-21 08:05:10|202772|202622|202764.6|202614.6|202778.2|202628.2|202762|202612|27
1634803520000|2021-10-21 08:05:20|202765.9|202615.9|202761.9|202611.9|202766.6|202616.6|202761.1|202611.1|22
1634803530000|2021-10-21 08:05:30|202761.7|202611.7|202758.4|202608.4|202761.7|202611.7|202758.4|202608.4|20
1634803540000|2021-10-21 08:05:40|202760|202610|202730.1|202580.1|202760|202610|202730.1|202580.1|33
1634803550000|2021-10-21 08:05:50|202729.6|202579.6|202733|202583|202733.3|202583.3|202729.6|202579.6|21
1634803560000|2021-10-21 08:06:00|202731.4|202581.4|202731.4|202581.4|202735.6|202585.6|202729.3|202579.3|28
1634803570000|2021-10-21 08:06:10|202731.1|202581.1|202733.4|202583.4|202740.5|202590.5|202731.1|202581.1|33
1634803580000|2021-10-21 08:06:20|202733.5|202583.5|202736.7|202586.7|202737.2|202587.2|202733.4|202583.4|29
1634803590000|2021-10-21 08:06:30|202736.6|202586.6|202738.6|202588.6|202740.6|202590.6|202704.3|202554.3|32
1634803600000|2021-10-21 08:06:40|202738.3|202588.3|202735.7|202585.7|202739|202589|202734.3|202584.3|23
1634803610000|2021-10-21 08:06:50|202736.1|202586.1|202738.8|202588.8|202739.3|202589.3|202736.1|202586.1|19
1634803620000|2021-10-21 08:07:00|202738.7|202588.7|202802.3|202652.3|202802.3|202652.3|202738.7|202588.7|34
1634803630000|2021-10-21 08:07:10|202801.4|202651.4|202774.1|202624.1|202803.9|202653.9|202763.2|202613.2|33
1634803640000|2021-10-21 08:07:20|202772.5|202622.5|202773.6|202623.6|202774.7|202624.7|202771.3|202621.3|26
1634803650000|2021-10-21 08:07:30|202770|202620|202778.7|202628.7|202779.7|202629.7|202770|202620|27
1634803660000|2021-10-21 08:07:40|202779.3|202629.3|202777.5|202627.5|202779.7|202629.7|202774.5|202624.5|28
1634803670000|2021-10-21 08:07:50|202776.9|202626.9|202776.2|202626.2|202778|202628|202774.3|202624.3|25
1634803680000|2021-10-21 08:08:00|202776.6|202626.6|202779.2|202629.2|202782.1|202632.1|202776.2|202626.2|33
1634803690000|2021-10-21 08:08:10|202777.4|202627.4|202777.6|202627.6|202778.2|202628.2|202774.6|202624.6|23
1634803700000|2021-10-21 08:08:20|202776.9|202626.9|202805.9|202655.9|202818.4|202668.4|202776.7|202626.7|30
1634803710000|2021-10-21 08:08:30|202804.2|202654.2|202816.2|202666.2|202820.9|202670.9|202803.5|202653.5|31
1634803720000|2021-10-21 08:08:40|202811.8|202661.8|202813.4|202663.4|202814.9|202664.9|202809.6|202659.6|30
1634803730000|2021-10-21 08:08:50|202813.5|202663.5|202837.1|202687.1|202839.7|202689.7|202811.9|202661.9|25
1634803740000|2021-10-21 08:09:00|202835.8|202685.8|202844.7|202694.7|202847.6|202697.6|202829.3|202679.3|35
1634803750000|2021-10-21 08:09:10|202846|202696|202868.4|202718.4|202871.4|202721.4|202845.1|202695.1|32
1634803760000|2021-10-21 08:09:20|202868.7|202718.7|202859|202709|202868.7|202718.7|202855.5|202705.5|27
1634803770000|2021-10-21 08:09:30|202858.6|202708.6|202859.6|202709.6|202860.7|202710.7|202856.7|202706.7|21
1634803780000|2021-10-21 08:09:40|202859.4|202709.4|202856.2|202706.2|202860.2|202710.2|202855.7|202705.7|21
1634803790000|2021-10-21 08:09:50|202855.7|202705.7|202855.8|202705.8|202859.9|202709.9|202855.7|202705.7|25
1634803800000|2021-10-21 08:10:00|202855.6|202705.6|202854.7|202704.7|202857.7|202707.7|202851.7|202701.7|24
1634803810000|2021-10-21 08:10:10|202853.5|202703.5|202852.2|202702.2|202854.1|202704.1|202850.1|202700.1|29
1634803820000|2021-10-21 08:10:20|202852.1|202702.1|202843.1|202693.1|202854|202704|202827.9|202677.9|37
1634803830000|2021-10-21 08:10:30|202841.7|202691.7|202837|202687|202842.8|202692.8|202833.7|202683.7|30
1634803840000|2021-10-21 08:10:40|202838.2|202688.2|202858.2|202708.2|202858.7|202708.7|202831.6|202681.6|31
1634803850000|2021-10-21 08:10:50|202858.1|202708.1|202858|202708|202860.5|202710.5|202856.2|202706.2|24
1634803860000|2021-10-21 08:11:00|202858.7|202708.7|202852.5|202702.5|202859|202709|202851.9|202701.9|30
1634803870000|2021-10-21 08:11:10|202852.3|202702.3|202847.3|202697.3|202854.6|202704.6|202846.9|202696.9|27
1634803880000|2021-10-21 08:11:20|202847.4|202697.4|202822.6|202672.6|202849.3|202699.3|202821.5|202671.5|30
1634803890000|2021-10-21 08:11:30|202820.8|202670.8|202818|202668|202822.5|202672.5|202817.2|202667.2|26
1634803900000|2021-10-21 08:11:40|202817.5|202667.5|202819.4|202669.4|202820.3|202670.3|202816.7|202666.7|19
1634803910000|2021-10-21 08:11:50|202819.2|202669.2|202809.5|202659.5|202819.2|202669.2|202807.7|202657.7|27
1634803920000|2021-10-21 08:12:00|202808.1|202658.1|202809.6|202659.6|202812.3|202662.3|202808.1|202658.1|26
1634803930000|2021-10-21 08:12:10|202810.6|202660.6|202813.7|202663.7|202816.4|202666.4|202807.5|202657.5|26
1634803940000|2021-10-21 08:12:20|202813.6|202663.6|202806.7|202656.7|202813.6|202663.6|202806|202656|25
1634803950000|2021-10-21 08:12:30|202806.9|202656.9|202810.7|202660.7|202812.1|202662.1|202806.5|202656.5|22
1634803960000|2021-10-21 08:12:40|202810|202660|202809.3|202659.3|202810.7|202660.7|202805.7|202655.7|22
1634803970000|2021-10-21 08:12:50|202810.3|202660.3|202812.6|202662.6|202812.6|202662.6|202805.8|202655.8|27
1634803980000|2021-10-21 08:13:00|202812|202662|202810.4|202660.4|202812|202662|202808.9|202658.9|23
1634803990000|2021-10-21 08:13:10|202810.8|202660.8|202813.2|202663.2|202813.5|202663.5|202810.3|202660.3|22
1634804000000|2021-10-21 08:13:20|202813.6|202663.6|202812.5|202662.5|202814.2|202664.2|202811.8|202661.8|29
1634804010000|2021-10-21 08:13:30|202812.4|202662.4|202813|202663|202813.2|202663.2|202811.3|202661.3|20
1634804020000|2021-10-21 08:13:40|202813.9|202663.9|202811.6|202661.6|202814|202664|202811.3|202661.3|19
1634804030000|2021-10-21 08:13:50|202810.8|202660.8|202812.7|202662.7|202813.2|202663.2|202810.8|202660.8|21
1634804040000|2021-10-21 08:14:00|202811.8|202661.8|202805.3|202655.3|202811.8|202661.8|202805.3|202655.3|30
1634804050000|2021-10-21 08:14:10|202805.7|202655.7|202810.8|202660.8|202811|202661|202805.7|202655.7|23
1634804060000|2021-10-21 08:14:20|202810.6|202660.6|202809.1|202659.1|202812.2|202662.2|202807.1|202657.1|23
1634804070000|2021-10-21 08:14:30|202806.9|202656.9|202808.3|202658.3|202810.2|202660.2|202805.7|202655.7|20
1634804080000|2021-10-21 08:14:40|202806.3|202656.3|202808.6|202658.6|202810|202660|202806.2|202656.2|18
1634804090000|2021-10-21 08:14:50|202809.3|202659.3|202787.6|202637.6|202809.9|202659.9|202787.6|202637.6|28
1634804100000|2021-10-21 08:15:00|202781.7|202631.7|202778.3|202628.3|202782.2|202632.2|202775|202625|37
1634804110000|2021-10-21 08:15:10|202778.8|202628.8|202779.9|202629.9|202780.5|202630.5|202777.8|202627.8|18
1634804120000|2021-10-21 08:15:20|202779.1|202629.1|202775.9|202625.9|202779.2|202629.2|202773.9|202623.9|23
1634804130000|2021-10-21 08:15:30|202775.5|202625.5|202774.5|202624.5|202777.2|202627.2|202773.8|202623.8|28
1634804140000|2021-10-21 08:15:40|202773.9|202623.9|202778.2|202628.2|202779.6|202629.6|202773.1|202623.1|29
1634804150000|2021-10-21 08:15:50|202777.8|202627.8|202778.1|202628.1|202780|202630|202777.2|202627.2|23
1634804160000|2021-10-21 08:16:00|202777.3|202627.3|202778.5|202628.5|202780.4|202630.4|202777.3|202627.3|27
1634804170000|2021-10-21 08:16:10|202778.4|202628.4|202780.2|202630.2|202781.6|202631.6|202778.4|202628.4|26
1634804180000|2021-10-21 08:16:20|202780.3|202630.3|202781.1|202631.1|202784|202634|202778.1|202628.1|18
1634804190000|2021-10-21 08:16:30|202780.4|202630.4|202777.1|202627.1|202783|202633|202777.1|202627.1|23
1634804200000|2021-10-21 08:16:40|202776.9|202626.9|202772|202622|202777.5|202627.5|202772|202622|27
1634804210000|2021-10-21 08:16:50|202772.8|202622.8|202802.9|202652.9|202813.2|202663.2|202771.2|202621.2|30
1634804220000|2021-10-21 08:17:00|202799.4|202649.4|202784.3|202634.3|202805.6|202655.6|202783.1|202633.1|32
1634804230000|2021-10-21 08:17:10|202786.2|202636.2|202785.2|202635.2|202786.2|202636.2|202779.7|202629.7|23
1634804240000|2021-10-21 08:17:20|202785.1|202635.1|202783.1|202633.1|202785.7|202635.7|202781.8|202631.8|18
1634804250000|2021-10-21 08:17:30|202783.6|202633.6|202780.9|202630.9|202784.3|202634.3|202780.6|202630.6|15
1634804260000|2021-10-21 08:17:40|202780.8|202630.8|202785.5|202635.5|202790.9|202640.9|202774.4|202624.4|33
1634804270000|2021-10-21 08:17:50|202783.6|202633.6|202782.4|202632.4|202786.5|202636.5|202781.8|202631.8|22
1634804280000|2021-10-21 08:18:00|202784.5|202634.5|202787.4|202637.4|202792.8|202642.8|202782.6|202632.6|31
1634804290000|2021-10-21 08:18:10|202787.2|202637.2|202805.8|202655.8|202816.6|202666.6|202784.1|202634.1|37
1634804300000|2021-10-21 08:18:20|202805.4|202655.4|202784.7|202634.7|202806.2|202656.2|202784.3|202634.3|35
1634804310000|2021-10-21 08:18:30|202783.9|202633.9|202783.1|202633.1|202787.9|202637.9|202781.5|202631.5|20
1634804320000|2021-10-21 08:18:40|202783.3|202633.3|202778.9|202628.9|202785.7|202635.7|202778.8|202628.8|28
1634804330000|2021-10-21 08:18:50|202779.4|202629.4|202795.1|202645.1|202811.6|202661.6|202779.4|202629.4|23
1634804340000|2021-10-21 08:19:00|202791.7|202641.7|202781.7|202631.7|202796.1|202646.1|202780.5|202630.5|30
1634804350000|2021-10-21 08:19:10|202781.4|202631.4|202784|202634|202784.7|202634.7|202780|202630|26
1634804360000|2021-10-21 08:19:20|202783.8|202633.8|202779.9|202629.9|202783.8|202633.8|202779.9|202629.9|25
1634804370000|2021-10-21 08:19:30|202780.2|202630.2|202779|202629|202781.1|202631.1|202778.3|202628.3|26
1634804380000|2021-10-21 08:19:40|202779.2|202629.2|202781.4|202631.4|202781.4|202631.4|202773.7|202623.7|30
1634804390000|2021-10-21 08:19:50|202780.5|202630.5|202778.9|202628.9|202784.1|202634.1|202777.9|202627.9|33
1634804400000|2021-10-21 08:20:00|202778.1|202628.1|202776.8|202626.8|202778.5|202628.5|202775|202625|30
1634804410000|2021-10-21 08:20:10|202776.7|202626.7|202784.2|202634.2|202784.5|202634.5|202775.9|202625.9|32
1634804420000|2021-10-21 08:20:20|202783.7|202633.7|202775.8|202625.8|202785.3|202635.3|202775.8|202625.8|36
1634804430000|2021-10-21 08:20:30|202776.1|202626.1|202779.9|202629.9|202781.1|202631.1|202776.1|202626.1|33
1634804440000|2021-10-21 08:20:40|202781|202631|202776.4|202626.4|202782|202632|202776.4|202626.4|27
1634804450000|2021-10-21 08:20:50|202775.9|202625.9|202773|202623|202776|202626|202772|202622|35
1634804460000|2021-10-21 08:21:00|202772.4|202622.4|202776.3|202626.3|202777.8|202627.8|202770.5|202620.5|30
1634804470000|2021-10-21 08:21:10|202778.4|202628.4|202770|202620|202782.5|202632.5|202761.2|202611.2|37
1634804480000|2021-10-21 08:21:20|202770.5|202620.5|202775.7|202625.7|202777.9|202627.9|202770.5|202620.5|31
1634804490000|2021-10-21 08:21:30|202775.6|202625.6|202775.3|202625.3|202777.5|202627.5|202773.6|202623.6|27
1634804500000|2021-10-21 08:21:40|202774.7|202624.7|202772.9|202622.9|202774.7|202624.7|202769.7|202619.7|28
1634804510000|2021-10-21 08:21:50|202772.5|202622.5|202767.6|202617.6|202774.1|202624.1|202767.1|202617.1|25
1634804520000|2021-10-21 08:22:00|202768.8|202618.8|202730|202580|202768.9|202618.9|202730|202580|35
1634804530000|2021-10-21 08:22:10|202730.1|202580.1|202731.3|202581.3|202732.4|202582.4|202729|202579|31
1634804540000|2021-10-21 08:22:20|202731.8|202581.8|202732|202582|202736.5|202586.5|202731.6|202581.6|28
1634804550000|2021-10-21 08:22:30|202733.2|202583.2|202740.7|202590.7|202742.5|202592.5|202730.8|202580.8|31
1634804560000|2021-10-21 08:22:40|202741.1|202591.1|202739.9|202589.9|202742.7|202592.7|202739.9|202589.9|24
1634804570000|2021-10-21 08:22:50|202740|202590|202739.9|202589.9|202744|202594|202738.9|202588.9|18
1634804580000|2021-10-21 08:23:00|202739.4|202589.4|202737.5|202587.5|202741.2|202591.2|202735.6|202585.6|26
1634804590000|2021-10-21 08:23:10|202740.8|202590.8|202738.2|202588.2|202740.8|202590.8|202736.1|202586.1|30
1634804600000|2021-10-21 08:23:20|202737.8|202587.8|202743.8|202593.8|202745.8|202595.8|202737.4|202587.4|28
1634804610000|2021-10-21 08:23:30|202741.6|202591.6|202743.6|202593.6|202744.6|202594.6|202738.8|202588.8|37
1634804620000|2021-10-21 08:23:40|202740.4|202590.4|202740.7|202590.7|202743.6|202593.6|202739.9|202589.9|35
1634804630000|2021-10-21 08:23:50|202740.9|202590.9|202743.1|202593.1|202744.2|202594.2|202738.1|202588.1|35
1634804640000|2021-10-21 08:24:00|202743.3|202593.3|202744.2|202594.2|202747.4|202597.4|202743.3|202593.3|20
1634804650000|2021-10-21 08:24:10|202744.7|202594.7|202744.5|202594.5|202746.9|202596.9|202741.3|202591.3|24
1634804660000|2021-10-21 08:24:20|202745|202595|202743.8|202593.8|202745.6|202595.6|202742.9|202592.9|23
1634804670000|2021-10-21 08:24:30|202743.4|202593.4|202738.6|202588.6|202743.7|202593.7|202738.6|202588.6|29
1634804680000|2021-10-21 08:24:40|202738.5|202588.5|202742.8|202592.8|202743.2|202593.2|202738.3|202588.3|28
1634804690000|2021-10-21 08:24:50|202740.2|202590.2|202745.8|202595.8|202746.9|202596.9|202740.1|202590.1|24
1634804700000|2021-10-21 08:25:00|202745|202595|202739.9|202589.9|202763.3|202613.3|202736.5|202586.5|26
1634804710000|2021-10-21 08:25:10|202741.1|202591.1|202743.8|202593.8|202745.5|202595.5|202738.9|202588.9|22
1634804720000|2021-10-21 08:25:20|202745|202595|202736.1|202586.1|202745.4|202595.4|202734.6|202584.6|31
1634804730000|2021-10-21 08:25:30|202736.6|202586.6|202736.7|202586.7|202738.2|202588.2|202732.8|202582.8|31
1634804740000|2021-10-21 08:25:40|202738.6|202588.6|202744.4|202594.4|202745.5|202595.5|202737|202587|32
1634804750000|2021-10-21 08:25:50|202744.3|202594.3|202727.5|202577.5|202744.3|202594.3|202726.1|202576.1|26
1634804760000|2021-10-21 08:26:00|202727|202577|202640.4|202490.4|202728.8|202578.8|202640.4|202490.4|31
1634804770000|2021-10-21 08:26:10|202634.9|202484.9|202640.4|202490.4|202641.5|202491.5|202634.9|202484.9|27
1634804780000|2021-10-21 08:26:20|202640.1|202490.1|202648.3|202498.3|202651.4|202501.4|202640.1|202490.1|30
1634804790000|2021-10-21 08:26:30|202648.1|202498.1|202674|202524|202685.7|202535.7|202647|202497|26
1634804800000|2021-10-21 08:26:40|202673.4|202523.4|202683.9|202533.9|202688.8|202538.8|202673.4|202523.4|32
1634804810000|2021-10-21 08:26:50|202682.1|202532.1|202681.1|202531.1|202682.1|202532.1|202677|202527|14
1634804820000|2021-10-21 08:27:00|202681|202531|202682.3|202532.3|202683|202533|202678.4|202528.4|12
1634804830000|2021-10-21 08:27:10|202681.8|202531.8|202736.2|202586.2|202736.7|202586.7|202681.8|202531.8|26
1634804840000|2021-10-21 08:27:20|202735.3|202585.3|202749.1|202599.1|202751.6|202601.6|202732.9|202582.9|29
1634804850000|2021-10-21 08:27:30|202749.8|202599.8|202744.8|202594.8|202751.8|202601.8|202744.8|202594.8|29
1634804860000|2021-10-21 08:27:40|202744.6|202594.6|202747|202597|202750.7|202600.7|202743.8|202593.8|18
1634804870000|2021-10-21 08:27:50|202747.3|202597.3|202745.9|202595.9|202748.2|202598.2|202742.6|202592.6|24
1634804880000|2021-10-21 08:28:00|202745.5|202595.5|202745.2|202595.2|202751.2|202601.2|202745.1|202595.1|23
1634804890000|2021-10-21 08:28:10|202745.6|202595.6|202744.8|202594.8|202746.6|202596.6|202744.8|202594.8|12
1634804900000|2021-10-21 08:28:20|202745.5|202595.5|202734.7|202584.7|202745.5|202595.5|202733.6|202583.6|27
1634804910000|2021-10-21 08:28:30|202735.1|202585.1|202716.7|202566.7|202735.1|202585.1|202714.6|202564.6|33
1634804920000|2021-10-21 08:28:40|202718.5|202568.5|202717.9|202567.9|202718.7|202568.7|202714.4|202564.4|24
1634804930000|2021-10-21 08:28:50|202715.5|202565.5|202716.4|202566.4|202717|202567|202714.9|202564.9|19
1634804940000|2021-10-21 08:29:00|202714.8|202564.8|202722.5|202572.5|202728.5|202578.5|202706.3|202556.3|29
1634804950000|2021-10-21 08:29:10|202722.1|202572.1|202725.9|202575.9|202727.9|202577.9|202720.5|202570.5|22
1634804960000|2021-10-21 08:29:20|202727.4|202577.4|202727.6|202577.6|202731.1|202581.1|202721.2|202571.2|26
1634804970000|2021-10-21 08:29:30|202725.8|202575.8|202734.2|202584.2|202738|202588|202725.8|202575.8|24
1634804980000|2021-10-21 08:29:40|202732.9|202582.9|202748.2|202598.2|202753.4|202603.4|202732.7|202582.7|28
1634804990000|2021-10-21 08:29:50|202747.4|202597.4|202745.4|202595.4|202747.4|202597.4|202744.1|202594.1|28
1634805000000|2021-10-21 08:30:00|202745.1|202595.1|202747.4|202597.4|202748.1|202598.1|202744.5|202594.5|20
1634805010000|2021-10-21 08:30:10|202747.5|202597.5|202746.2|202596.2|202747.6|202597.6|202742.7|202592.7|21
1634805020000|2021-10-21 08:30:20|202736.2|202586.2|202727.3|202577.3|202741.7|202591.7|202727.3|202577.3|29
1634805030000|2021-10-21 08:30:30|202722.8|202572.8|202735.7|202585.7|202740.2|202590.2|202722.8|202572.8|30
1634805040000|2021-10-21 08:30:40|202735.9|202585.9|202738.3|202588.3|202738.6|202588.6|202734.1|202584.1|18
1634805050000|2021-10-21 08:30:50|202737.5|202587.5|202738.2|202588.2|202740.9|202590.9|202736.9|202586.9|22
1634805060000|2021-10-21 08:31:00|202739.3|202589.3|202738.2|202588.2|202739.4|202589.4|202736.2|202586.2|21
1634805070000|2021-10-21 08:31:10|202738.6|202588.6|202740.5|202590.5|202740.6|202590.6|202736.8|202586.8|22
1634805080000|2021-10-21 08:31:20|202737.9|202587.9|202735.2|202585.2|202740|202590|202732.4|202582.4|28
1634805090000|2021-10-21 08:31:30|202734.4|202584.4|202740|202590|202741.9|202591.9|202734.4|202584.4|25
1634805100000|2021-10-21 08:31:40|202741.9|202591.9|202740|202590|202743|202593|202739.3|202589.3|20
1634805110000|2021-10-21 08:31:50|202743.5|202593.5|202742.8|202592.8|202743.7|202593.7|202741.4|202591.4|19
1634805120000|2021-10-21 08:32:00|202742.1|202592.1|202739.3|202589.3|202742.1|202592.1|202732.1|202582.1|29
1634805130000|2021-10-21 08:32:10|202740.8|202590.8|202739.5|202589.5|202742|202592|202736.6|202586.6|22
1634805140000|2021-10-21 08:32:20|202740.5|202590.5|202736.8|202586.8|202740.9|202590.9|202733.2|202583.2|24
1634805150000|2021-10-21 08:32:30|202736.3|202586.3|202742.8|202592.8|202745.2|202595.2|202733.7|202583.7|27
1634805160000|2021-10-21 08:32:40|202741.4|202591.4|202732.6|202582.6|202742.4|202592.4|202732.6|202582.6|24
1634805170000|2021-10-21 08:32:50|202735|202585|202735|202585|202738.1|202588.1|202724.9|202574.9|32
1634805180000|2021-10-21 08:33:00|202732.6|202582.6|202735.4|202585.4|202742.5|202592.5|202732.5|202582.5|31
1634805190000|2021-10-21 08:33:10|202734.3|202584.3|202734.7|202584.7|202735.8|202585.8|202730.3|202580.3|21
1634805200000|2021-10-21 08:33:20|202734.1|202584.1|202732.1|202582.1|202735|202585|202730|202580|24
1634805210000|2021-10-21 08:33:30|202731.8|202581.8|202737.2|202587.2|202740.6|202590.6|202729.9|202579.9|27
1634805220000|2021-10-21 08:33:40|202736.2|202586.2|202736.1|202586.1|202738.1|202588.1|202732|202582|26
1634805230000|2021-10-21 08:33:50|202735.1|202585.1|202738.4|202588.4|202738.9|202588.9|202732.9|202582.9|19
1634805240000|2021-10-21 08:34:00|202738.5|202588.5|202745.5|202595.5|202747.9|202597.9|202734|202584|35
1634805250000|2021-10-21 08:34:10|202745.9|202595.9|202740.8|202590.8|202746.1|202596.1|202740|202590|32
1634805260000|2021-10-21 08:34:20|202740|202590|202744|202594|202744|202594|202737.2|202587.2|25
1634805270000|2021-10-21 08:34:30|202743|202593|202741.7|202591.7|202743|202593|202740.3|202590.3|28
1634805280000|2021-10-21 08:34:40|202741.8|202591.8|202733.4|202583.4|202742.4|202592.4|202732.9|202582.9|26
1634805290000|2021-10-21 08:34:50|202733.2|202583.2|202715.1|202565.1|202733.2|202583.2|202715.1|202565.1|25
1634805300000|2021-10-21 08:35:00|202715.4|202565.4|202694.5|202544.5|202722.2|202572.2|202694.5|202544.5|33
1634805310000|2021-10-21 08:35:10|202697|202547|202691.5|202541.5|202697.2|202547.2|202691.5|202541.5|28
1634805320000|2021-10-21 08:35:20|202691.1|202541.1|202691.8|202541.8|202697.3|202547.3|202687.9|202537.9|30
1634805330000|2021-10-21 08:35:30|202691.9|202541.9|202691.5|202541.5|202693.2|202543.2|202689.6|202539.6|24
1634805340000|2021-10-21 08:35:40|202690.9|202540.9|202697.4|202547.4|202697.6|202547.6|202689.7|202539.7|23
1634805350000|2021-10-21 08:35:50|202697.9|202547.9|202697.8|202547.8|202699.9|202549.9|202693.8|202543.8|26
1634805360000|2021-10-21 08:36:00|202697.9|202547.9|202693.8|202543.8|202699.4|202549.4|202692.8|202542.8|29
1634805370000|2021-10-21 08:36:10|202692.3|202542.3|202693.1|202543.1|202694.7|202544.7|202691.2|202541.2|21
1634805380000|2021-10-21 08:36:20|202695.8|202545.8|202696|202546|202698.7|202548.7|202693.6|202543.6|33
1634805390000|2021-10-21 08:36:30|202695.8|202545.8|202699|202549|202699|202549|202692.8|202542.8|26
1634805400000|2021-10-21 08:36:40|202697.3|202547.3|202696|202546|202699.9|202549.9|202695.6|202545.6|29
1634805410000|2021-10-21 08:36:50|202695.8|202545.8|202695.9|202545.9|202699.5|202549.5|202693.1|202543.1|31
1634805420000|2021-10-21 08:37:00|202696.1|202546.1|202695.6|202545.6|202697.7|202547.7|202695|202545|21
1634805430000|2021-10-21 08:37:10|202695.7|202545.7|202699.8|202549.8|202699.8|202549.8|202695.3|202545.3|19
1634805440000|2021-10-21 08:37:20|202699.9|202549.9|202695.4|202545.4|202700.6|202550.6|202695.4|202545.4|21
1634805450000|2021-10-21 08:37:30|202694.5|202544.5|202695.6|202545.6|202700.7|202550.7|202687.2|202537.2|32
1634805460000|2021-10-21 08:37:40|202693.4|202543.4|202692|202542|202696.2|202546.2|202688.9|202538.9|25
1634805470000|2021-10-21 08:37:50|202692.5|202542.5|202687.5|202537.5|202694.3|202544.3|202682.1|202532.1|32
1634805480000|2021-10-21 08:38:00|202686.5|202536.5|202695.7|202545.7|202698.1|202548.1|202683.6|202533.6|34
1634805490000|2021-10-21 08:38:10|202693.9|202543.9|202703.9|202553.9|202705.4|202555.4|202692.9|202542.9|28
1634805500000|2021-10-21 08:38:20|202704|202554|202701.8|202551.8|202704|202554|202699.8|202549.8|22
1634805510000|2021-10-21 08:38:30|202701.3|202551.3|202702.4|202552.4|202703|202553|202700.2|202550.2|24
1634805520000|2021-10-21 08:38:40|202702.5|202552.5|202693.8|202543.8|202702.5|202552.5|202689.3|202539.3|20
1634805530000|2021-10-21 08:38:50|202689.6|202539.6|202690.4|202540.4|202692.2|202542.2|202688.5|202538.5|28
1634805540000|2021-10-21 08:39:00|202690.5|202540.5|202687.6|202537.6|202693.8|202543.8|202685.4|202535.4|26
1634805550000|2021-10-21 08:39:10|202692.6|202542.6|202691|202541|202696.1|202546.1|202691|202541|28
1634805560000|2021-10-21 08:39:20|202690.5|202540.5|202684.3|202534.3|202697.9|202547.9|202682.9|202532.9|32
1634805570000|2021-10-21 08:39:30|202687.3|202537.3|202687.4|202537.4|202689.7|202539.7|202684.7|202534.7|28
1634805580000|2021-10-21 08:39:40|202686.5|202536.5|202687.9|202537.9|202688.3|202538.3|202685.6|202535.6|20
1634805590000|2021-10-21 08:39:50|202687.5|202537.5|202664|202514|202689.8|202539.8|202664|202514|16
1634805600000|2021-10-21 08:40:00|202653.6|202503.6|202659.4|202509.4|202659.4|202509.4|202650|202500|30
1634805610000|2021-10-21 08:40:10|202657|202507|202659.1|202509.1|202659.7|202509.7|202654.6|202504.6|23
1634805620000|2021-10-21 08:40:20|202658.6|202508.6|202659.5|202509.5|202660.4|202510.4|202657.6|202507.6|26
1634805630000|2021-10-21 08:40:30|202659.6|202509.6|202662.8|202512.8|202663.1|202513.1|202659.3|202509.3|18
1634805640000|2021-10-21 08:40:40|202662.5|202512.5|202666.7|202516.7|202666.7|202516.7|202661.8|202511.8|20
1634805650000|2021-10-21 08:40:50|202665.6|202515.6|202666.4|202516.4|202667.5|202517.5|202664.2|202514.2|23
1634805660000|2021-10-21 08:41:00|202665.2|202515.2|202656.9|202506.9|202665.2|202515.2|202655.9|202505.9|31
1634805670000|2021-10-21 08:41:10|202657.4|202507.4|202659.8|202509.8|202661|202511|202654.7|202504.7|28
1634805680000|2021-10-21 08:41:20|202660|202510|202659.3|202509.3|202661.1|202511.1|202657.3|202507.3|19
1634805690000|2021-10-21 08:41:30|202659.2|202509.2|202656.2|202506.2|202660|202510|202656.2|202506.2|25
1634805700000|2021-10-21 08:41:40|202657.5|202507.5|202660.6|202510.6|202660.6|202510.6|202644.9|202494.9|29
1634805710000|2021-10-21 08:41:50|202659.1|202509.1|202658.2|202508.2|202659.1|202509.1|202656|202506|17
1634805720000|2021-10-21 08:42:00|202657.5|202507.5|202655.2|202505.2|202658|202508|202655|202505|17
1634805730000|2021-10-21 08:42:10|202655.3|202505.3|202659.1|202509.1|202662.1|202512.1|202655.3|202505.3|16
1634805740000|2021-10-21 08:42:20|202659.2|202509.2|202658.7|202508.7|202659.4|202509.4|202657.4|202507.4|21
1634805750000|2021-10-21 08:42:30|202659|202509|202660.5|202510.5|202661.1|202511.1|202658.3|202508.3|18
1634805760000|2021-10-21 08:42:40|202659.2|202509.2|202661.6|202511.6|202661.6|202511.6|202658.7|202508.7|19
1634805770000|2021-10-21 08:42:50|202660.6|202510.6|202658.2|202508.2|202661.5|202511.5|202658.2|202508.2|19
1634805780000|2021-10-21 08:43:00|202659.4|202509.4|202662|202512|202662.6|202512.6|202658.8|202508.8|15
1634805790000|2021-10-21 08:43:10|202659.5|202509.5|202658.4|202508.4|202662.1|202512.1|202658|202508|14
1634805800000|2021-10-21 08:43:20|202658.9|202508.9|202661.9|202511.9|202662.4|202512.4|202658.9|202508.9|11
1634805810000|2021-10-21 08:43:30|202661.5|202511.5|202661.5|202511.5|202661.9|202511.9|202659.7|202509.7|14
1634805820000|2021-10-21 08:43:40|202660.5|202510.5|202659.6|202509.6|202660.8|202510.8|202659|202509|15
1634805830000|2021-10-21 08:43:50|202660.8|202510.8|202679.1|202529.1|202681.9|202531.9|202660.4|202510.4|24
1634805840000|2021-10-21 08:44:00|202679.4|202529.4|202664.5|202514.5|202679.4|202529.4|202661.3|202511.3|26
1634805850000|2021-10-21 08:44:10|202664.4|202514.4|202671.9|202521.9|202672.9|202522.9|202663.4|202513.4|19
1634805860000|2021-10-21 08:44:20|202670.3|202520.3|202670|202520|202673.1|202523.1|202669.4|202519.4|13
1634805870000|2021-10-21 08:44:30|202669|202519|202669|202519|202670.5|202520.5|202669|202519|13
1634805880000|2021-10-21 08:44:40|202672.5|202522.5|202668.3|202518.3|202672.5|202522.5|202668.3|202518.3|11
1634805890000|2021-10-21 08:44:50|202668.1|202518.1|202669.8|202519.8|202669.8|202519.8|202667|202517|12
1634805900000|2021-10-21 08:45:00|202669.7|202519.7|202669.1|202519.1|202670.2|202520.2|202667.5|202517.5|14
1634805910000|2021-10-21 08:45:10|202669|202519|202669.3|202519.3|202670.7|202520.7|202669|202519|8
1634805920000|2021-10-21 08:45:20|202669.5|202519.5|202671|202521|202672.4|202522.4|202668.5|202518.5|19
1634805930000|2021-10-21 08:45:30|202670.9|202520.9|202670.1|202520.1|202673.3|202523.3|202669.2|202519.2|19
1634805940000|2021-10-21 08:45:40|202670.3|202520.3|202694|202544|202694.5|202544.5|202669.4|202519.4|13
1634805950000|2021-10-21 08:45:50|202685.3|202535.3|202677.8|202527.8|202690.3|202540.3|202677|202527|31
1634805960000|2021-10-21 08:46:00|202677|202527|202673.3|202523.3|202682.9|202532.9|202665.9|202515.9|31
1634805970000|2021-10-21 08:46:10|202674.2|202524.2|202670.7|202520.7|202675.3|202525.3|202670.1|202520.1|15
1634805980000|2021-10-21 08:46:20|202671.3|202521.3|202670.7|202520.7|202673.4|202523.4|202670.5|202520.5|22
1634805990000|2021-10-21 08:46:30|202670.4|202520.4|202691.3|202541.3|202694.4|202544.4|202669.6|202519.6|27
1634806000000|2021-10-21 08:46:40|202691.1|202541.1|202702.2|202552.2|202707.5|202557.5|202691.1|202541.1|32
1634806010000|2021-10-21 08:46:50|202701.5|202551.5|202702.5|202552.5|202705.3|202555.3|202700.1|202550.1|19
1634806020000|2021-10-21 08:47:00|202701.8|202551.8|202683.7|202533.7|202701.8|202551.8|202683.7|202533.7|24
1634806030000|2021-10-21 08:47:10|202682.5|202532.5|202680.5|202530.5|202686.8|202536.8|202679.1|202529.1|26
1634806040000|2021-10-21 08:47:20|202678.7|202528.7|202679.8|202529.8|202681.1|202531.1|202675.9|202525.9|24
1634806050000|2021-10-21 08:47:30|202679|202529|202680.2|202530.2|202683.6|202533.6|202678.8|202528.8|13
1634806060000|2021-10-21 08:47:40|202679.6|202529.6|202680.3|202530.3|202682.5|202532.5|202677.9|202527.9|17
1634806070000|2021-10-21 08:47:50|202680.2|202530.2|202676|202526|202680.6|202530.6|202676|202526|21
1634806080000|2021-10-21 08:48:00|202675|202525|202680.9|202530.9|202683|202533|202674.7|202524.7|21
1634806090000|2021-10-21 08:48:10|202682.1|202532.1|202680.1|202530.1|202682.2|202532.2|202680.1|202530.1|18
1634806100000|2021-10-21 08:48:20|202680.4|202530.4|202692.2|202542.2|202695.7|202545.7|202680.1|202530.1|17
1634806110000|2021-10-21 08:48:30|202693.6|202543.6|202710.5|202560.5|202711.3|202561.3|202690.8|202540.8|19
1634806120000|2021-10-21 08:48:40|202710.9|202560.9|202710.9|202560.9|202743.3|202593.3|202706.2|202556.2|33
1634806130000|2021-10-21 08:48:50|202711.8|202561.8|202707.3|202557.3|202713.3|202563.3|202707|202557|23
1634806140000|2021-10-21 08:49:00|202706.7|202556.7|202709.4|202559.4|202710.6|202560.6|202706.7|202556.7|19
1634806150000|2021-10-21 08:49:10|202709.7|202559.7|202712.9|202562.9|202712.9|202562.9|202709.1|202559.1|19
1634806160000|2021-10-21 08:49:20|202713|202563|202708.9|202558.9|202713.4|202563.4|202708.9|202558.9|16
1634806170000|2021-10-21 08:49:30|202708.7|202558.7|202710|202560|202710|202560|202706.6|202556.6|20
1634806180000|2021-10-21 08:49:40|202710.2|202560.2|202709.2|202559.2|202710.2|202560.2|202707.3|202557.3|19
1634806190000|2021-10-21 08:49:50|202709.6|202559.6|202707|202557|202710.7|202560.7|202705.5|202555.5|24
1634806200000|2021-10-21 08:50:00|202707.1|202557.1|202705.4|202555.4|202708.7|202558.7|202704.8|202554.8|18
1634806210000|2021-10-21 08:50:10|202706.3|202556.3|202705.8|202555.8|202708.3|202558.3|202702.6|202552.6|23
1634806220000|2021-10-21 08:50:20|202704.2|202554.2|202700.8|202550.8|202705.2|202555.2|202699.3|202549.3|27
1634806230000|2021-10-21 08:50:30|202700.3|202550.3|202703.2|202553.2|202707.7|202557.7|202700.3|202550.3|26
1634806240000|2021-10-21 08:50:40|202703.5|202553.5|202702.9|202552.9|202705.9|202555.9|202702|202552|25
1634806250000|2021-10-21 08:50:50|202704.2|202554.2|202709.9|202559.9|202710.4|202560.4|202702.8|202552.8|30
1634806260000|2021-10-21 08:51:00|202708.2|202558.2|202710.7|202560.7|202713.6|202563.6|202706.7|202556.7|21
1634806270000|2021-10-21 08:51:10|202711|202561|202709.9|202559.9|202711.3|202561.3|202707.5|202557.5|14
1634806280000|2021-10-21 08:51:20|202710.1|202560.1|202714.8|202564.8|202716.2|202566.2|202710.1|202560.1|23
1634806290000|2021-10-21 08:51:30|202714.6|202564.6|202714.7|202564.7|202717.9|202567.9|202713.9|202563.9|20
1634806300000|2021-10-21 08:51:40|202715.9|202565.9|202713.2|202563.2|202716.7|202566.7|202713.2|202563.2|14
1634806310000|2021-10-21 08:51:50|202714.7|202564.7|202711|202561|202715.5|202565.5|202710.6|202560.6|19
1634806320000|2021-10-21 08:52:00|202711.3|202561.3|202705.4|202555.4|202713|202563|202703.9|202553.9|27
1634806330000|2021-10-21 08:52:10|202705.2|202555.2|202700.8|202550.8|202705.2|202555.2|202700.8|202550.8|22
1634806340000|2021-10-21 08:52:20|202701|202551|202704.1|202554.1|202704.1|202554.1|202698.3|202548.3|24
1634806350000|2021-10-21 08:52:30|202701.5|202551.5|202698.2|202548.2|202701.5|202551.5|202698.2|202548.2|17
1634806360000|2021-10-21 08:52:40|202699|202549|202702.7|202552.7|202705.1|202555.1|202699|202549|18
1634806370000|2021-10-21 08:52:50|202702.9|202552.9|202685.8|202535.8|202702.9|202552.9|202685.8|202535.8|21
1634806380000|2021-10-21 08:53:00|202685.4|202535.4|202699.2|202549.2|202703.2|202553.2|202684.8|202534.8|30
1634806390000|2021-10-21 08:53:10|202702.3|202552.3|202692|202542|202702.3|202552.3|202690.6|202540.6|36
1634806400000|2021-10-21 08:53:20|202694.9|202544.9|202692.9|202542.9|202696.3|202546.3|202691.3|202541.3|33
1634806410000|2021-10-21 08:53:30|202692.2|202542.2|202701.4|202551.4|202702.2|202552.2|202691.8|202541.8|27
1634806420000|2021-10-21 08:53:40|202701.2|202551.2|202701.2|202551.2|202706.5|202556.5|202701.2|202551.2|27
1634806430000|2021-10-21 08:53:50|202701.9|202551.9|202704.1|202554.1|202704.1|202554.1|202701|202551|26
1634806440000|2021-10-21 08:54:00|202703.4|202553.4|202684.1|202534.1|202704.8|202554.8|202680.4|202530.4|31
1634806450000|2021-10-21 08:54:10|202681.1|202531.1|202657.4|202507.4|202684.1|202534.1|202655.1|202505.1|34
1634806460000|2021-10-21 08:54:20|202657.7|202507.7|202645.7|202495.7|202659.8|202509.8|202637.4|202487.4|31
1634806470000|2021-10-21 08:54:30|202646.7|202496.7|202647.7|202497.7|202650.6|202500.6|202645.5|202495.5|20
1634806480000|2021-10-21 08:54:40|202648.8|202498.8|202658.5|202508.5|202661.3|202511.3|202648.2|202498.2|20
1634806490000|2021-10-21 08:54:50|202658.6|202508.6|202656.8|202506.8|202659|202509|202650|202500|20
1634806500000|2021-10-21 08:55:00|202659.1|202509.1|202660.1|202510.1|202660.4|202510.4|202655.6|202505.6|21
1634806510000|2021-10-21 08:55:10|202659.8|202509.8|202663.9|202513.9|202665.4|202515.4|202654.9|202504.9|22
1634806520000|2021-10-21 08:55:20|202665.3|202515.3|202679.8|202529.8|202682.8|202532.8|202664|202514|25
1634806530000|2021-10-21 08:55:30|202678.1|202528.1|202663.5|202513.5|202678.1|202528.1|202663.5|202513.5|24
1634806540000|2021-10-21 08:55:40|202663.6|202513.6|202659.9|202509.9|202665.5|202515.5|202655.1|202505.1|23
1634806550000|2021-10-21 08:55:50|202659.6|202509.6|202656.8|202506.8|202659.6|202509.6|202655.8|202505.8|25
1634806560000|2021-10-21 08:56:00|202657.1|202507.1|202661.9|202511.9|202662.5|202512.5|202657|202507|22
1634806570000|2021-10-21 08:56:10|202662.4|202512.4|202658.8|202508.8|202662.4|202512.4|202658.2|202508.2|21
1634806580000|2021-10-21 08:56:20|202659.2|202509.2|202696.2|202546.2|202705.8|202555.8|202659.2|202509.2|31
1634806590000|2021-10-21 08:56:30|202695.1|202545.1|202694.1|202544.1|202702.1|202552.1|202692.7|202542.7|34
1634806600000|2021-10-21 08:56:40|202695.6|202545.6|202694.5|202544.5|202698.9|202548.9|202692.4|202542.4|31
1634806610000|2021-10-21 08:56:50|202694|202544|202695.5|202545.5|202698.1|202548.1|202693.1|202543.1|30
1634806620000|2021-10-21 08:57:00|202696.2|202546.2|202691.9|202541.9|202697.6|202547.6|202691.6|202541.6|25
1634806630000|2021-10-21 08:57:10|202691.8|202541.8|202699.2|202549.2|202702.6|202552.6|202691.8|202541.8|35
1634806640000|2021-10-21 08:57:20|202700.5|202550.5|202698.5|202548.5|202703.2|202553.2|202696.6|202546.6|34
1634806650000|2021-10-21 08:57:30|202698.4|202548.4|202700.1|202550.1|202703.6|202553.6|202696.2|202546.2|26
1634806660000|2021-10-21 08:57:40|202699.9|202549.9|202698.4|202548.4|202702.5|202552.5|202693.8|202543.8|22
1634806670000|2021-10-21 08:57:50|202697.9|202547.9|202701.7|202551.7|202702.1|202552.1|202697.3|202547.3|25
1634806680000|2021-10-21 08:58:00|202702.1|202552.1|202696.9|202546.9|202704.4|202554.4|202696.9|202546.9|28
1634806690000|2021-10-21 08:58:10|202696.3|202546.3|202703.5|202553.5|202703.5|202553.5|202696.3|202546.3|28
1634806700000|2021-10-21 08:58:20|202703.2|202553.2|202700.3|202550.3|202704.1|202554.1|202700.3|202550.3|19
1634806710000|2021-10-21 08:58:30|202702.8|202552.8|202705.7|202555.7|202708.2|202558.2|202700.9|202550.9|33
1634806720000|2021-10-21 08:58:40|202704.5|202554.5|202705.9|202555.9|202707.2|202557.2|202702.5|202552.5|25
1634806730000|2021-10-21 08:58:50|202705.4|202555.4|202708.8|202558.8|202709.4|202559.4|202705.4|202555.4|29
1634806740000|2021-10-21 08:59:00|202709|202559|202712.5|202562.5|202719|202569|202707.8|202557.8|28
1634806750000|2021-10-21 08:59:10|202714.3|202564.3|202714.7|202564.7|202722.4|202572.4|202709.8|202559.8|33
1634806760000|2021-10-21 08:59:20|202715.6|202565.6|202717.8|202567.8|202718.1|202568.1|202714.7|202564.7|16
1634806770000|2021-10-21 08:59:30|202716.9|202566.9|202716.1|202566.1|202717.9|202567.9|202716|202566|19
1634806780000|2021-10-21 08:59:40|202716|202566|202711.6|202561.6|202716.1|202566.1|202707.3|202557.3|22
1634806790000|2021-10-21 08:59:50|202708.3|202558.3|202709.6|202559.6|202710.7|202560.7|202707.7|202557.7|18
1634806800000|2021-10-21 09:00:00|202709.3|202559.3|202710.9|202560.9|202714|202564|202709.3|202559.3|16
1634806810000|2021-10-21 09:00:10|202710.8|202560.8|202709.3|202559.3|202723.6|202573.6|202704.7|202554.7|31
1634806820000|2021-10-21 09:00:20|202709.2|202559.2|202709.6|202559.6|202712.2|202562.2|202708.4|202558.4|24
1634806830000|2021-10-21 09:00:30|202709.4|202559.4|202707.5|202557.5|202710.2|202560.2|202707.4|202557.4|30
1634806840000|2021-10-21 09:00:40|202707.6|202557.6|202714.6|202564.6|202718.9|202568.9|202707.5|202557.5|26
1634806850000|2021-10-21 09:00:50|202715.1|202565.1|202713.8|202563.8|202717.2|202567.2|202711.9|202561.9|24
1634806860000|2021-10-21 09:01:00|202714|202564|202710.4|202560.4|202715.1|202565.1|202710.4|202560.4|19
1634806870000|2021-10-21 09:01:10|202710.1|202560.1|202713.4|202563.4|202713.5|202563.5|202710.1|202560.1|18
1634806880000|2021-10-21 09:01:20|202713.3|202563.3|202718.6|202568.6|202720|202570|202711.9|202561.9|11
1634806890000|2021-10-21 09:01:30|202716.8|202566.8|202709.4|202559.4|202717.6|202567.6|202709.1|202559.1|22
1634806900000|2021-10-21 09:01:40|202707.1|202557.1|202717.4|202567.4|202729.2|202579.2|202703.2|202553.2|29
1634806910000|2021-10-21 09:01:50|202716.8|202566.8|202708.6|202558.6|202718.4|202568.4|202705.4|202555.4|25
1634806920000|2021-10-21 09:02:00|202708.2|202558.2|202714.8|202564.8|202716.5|202566.5|202706.3|202556.3|21
1634806930000|2021-10-21 09:02:10|202714.1|202564.1|202717|202567|202719|202569|202713.7|202563.7|23
1634806940000|2021-10-21 09:02:20|202714.6|202564.6|202713.5|202563.5|202716.6|202566.6|202710.5|202560.5|16
1634806950000|2021-10-21 09:02:30|202710|202560|202710.6|202560.6|202713.6|202563.6|202710|202560|21
1634806960000|2021-10-21 09:02:40|202709.3|202559.3|202710.3|202560.3|202713.7|202563.7|202709|202559|13
1634806970000|2021-10-21 09:02:50|202708.6|202558.6|202712|202562|202715.1|202565.1|202708.1|202558.1|17
1634806980000|2021-10-21 09:03:00|202711.6|202561.6|202700.9|202550.9|202711.6|202561.6|202699.7|202549.7|16
1634806990000|2021-10-21 09:03:10|202702.6|202552.6|202708.8|202558.8|202711.2|202561.2|202699.2|202549.2|27
1634807000000|2021-10-21 09:03:20|202708.6|202558.6|202712.6|202562.6|202716.5|202566.5|202695.6|202545.6|28
1634807010000|2021-10-21 09:03:30|202714.1|202564.1|202714.8|202564.8|202720.5|202570.5|202711.9|202561.9|24
1634807020000|2021-10-21 09:03:40|202718.2|202568.2|202746.5|202596.5|202749.9|202599.9|202717.2|202567.2|23
1634807030000|2021-10-21 09:03:50|202743.2|202593.2|202736.7|202586.7|202743.4|202593.4|202728.7|202578.7|16
1634807040000|2021-10-21 09:04:00|202739.3|202589.3|202736.3|202586.3|202739.6|202589.6|202733.1|202583.1|17
1634807050000|2021-10-21 09:04:10|202736.4|202586.4|202738.3|202588.3|202740.5|202590.5|202736.3|202586.3|12
1634807060000|2021-10-21 09:04:20|202738|202588|202767.9|202617.9|202789.1|202639.1|202738|202588|28
1634807070000|2021-10-21 09:04:30|202767.7|202617.7|202766.9|202616.9|202770.5|202620.5|202765.5|202615.5|20
1634807080000|2021-10-21 09:04:40|202764.9|202614.9|202765.1|202615.1|202766.2|202616.2|202762.5|202612.5|22
1634807090000|2021-10-21 09:04:50|202764.8|202614.8|202766.3|202616.3|202770.4|202620.4|202764.8|202614.8|11
1634807100000|2021-10-21 09:05:00|202766.5|202616.5|202757.6|202607.6|202775.1|202625.1|202757.6|202607.6|21
1634807110000|2021-10-21 09:05:10|202757.2|202607.2|202756.9|202606.9|202758.8|202608.8|202756.9|202606.9|10
1634807120000|2021-10-21 09:05:20|202757.6|202607.6|202762.5|202612.5|202765.5|202615.5|202757.6|202607.6|17
1634807130000|2021-10-21 09:05:30|202762.8|202612.8|202762.4|202612.4|202763.9|202613.9|202760.9|202610.9|22
1634807140000|2021-10-21 09:05:40|202760.7|202610.7|202763.5|202613.5|202765.3|202615.3|202756.8|202606.8|18
1634807150000|2021-10-21 09:05:50|202763.4|202613.4|202761.1|202611.1|202763.4|202613.4|202759.6|202609.6|17
1634807160000|2021-10-21 09:06:00|202758.4|202608.4|202760.4|202610.4|202761.2|202611.2|202757.3|202607.3|24
1634807170000|2021-10-21 09:06:10|202759.9|202609.9|202762.6|202612.6|202763.5|202613.5|202759.1|202609.1|24
1634807180000|2021-10-21 09:06:20|202762.1|202612.1|202773|202623|202774.5|202624.5|202761|202611|19
1634807190000|2021-10-21 09:06:30|202767.2|202617.2|202773.8|202623.8|202776.7|202626.7|202766.9|202616.9|22
1634807200000|2021-10-21 09:06:40|202773.1|202623.1|202820.7|202670.7|202821.3|202671.3|202773.1|202623.1|28
1634807210000|2021-10-21 09:06:50|202820.4|202670.4|202822.1|202672.1|202823.8|202673.8|202819.6|202669.6|31
1634807220000|2021-10-21 09:07:00|202821.1|202671.1|202819.3|202669.3|202822.1|202672.1|202818.6|202668.6|26
1634807230000|2021-10-21 09:07:10|202819.4|202669.4|202818.6|202668.6|202821.7|202671.7|202814.5|202664.5|25
1634807240000|2021-10-21 09:07:20|202818.7|202668.7|202813.7|202663.7|202821.3|202671.3|202813.4|202663.4|20
1634807250000|2021-10-21 09:07:30|202812|202662|202821|202671|202822.4|202672.4|202812|202662|26
1634807260000|2021-10-21 09:07:40|202819.3|202669.3|202812.4|202662.4|202819.3|202669.3|202811.1|202661.1|22
1634807270000|2021-10-21 09:07:50|202812|202662|202811.2|202661.2|202817.2|202667.2|202811.2|202661.2|14
1634807280000|2021-10-21 09:08:00|202813.8|202663.8|202810.2|202660.2|202814|202664|202806.5|202656.5|27
1634807290000|2021-10-21 09:08:10|202811.7|202661.7|202809.7|202659.7|202812.9|202662.9|202807.9|202657.9|23
1634807300000|2021-10-21 09:08:20|202809.6|202659.6|202781.1|202631.1|202812.6|202662.6|202781.1|202631.1|32
1634807310000|2021-10-21 09:08:30|202782.1|202632.1|202791.4|202641.4|202791.4|202641.4|202781.1|202631.1|23
1634807320000|2021-10-21 09:08:40|202790.3|202640.3|202786.6|202636.6|202791.5|202641.5|202784.5|202634.5|24
1634807330000|2021-10-21 09:08:50|202784.2|202634.2|202780.9|202630.9|202785.3|202635.3|202780.9|202630.9|25
1634807340000|2021-10-21 09:09:00|202780.6|202630.6|202782.2|202632.2|202784.3|202634.3|202780.6|202630.6|21
1634807350000|2021-10-21 09:09:10|202782.1|202632.1|202819.7|202669.7|202822.8|202672.8|202782.1|202632.1|32
1634807360000|2021-10-21 09:09:20|202819.5|202669.5|202827.7|202677.7|202827.7|202677.7|202818.2|202668.2|32
1634807370000|2021-10-21 09:09:30|202827|202677|202823.4|202673.4|202827.2|202677.2|202823.4|202673.4|27
1634807380000|2021-10-21 09:09:40|202824.3|202674.3|202827.2|202677.2|202829.4|202679.4|202823.5|202673.5|20
1634807390000|2021-10-21 09:09:50|202825.1|202675.1|202827.5|202677.5|202830|202680|202825.1|202675.1|20
1634807400000|2021-10-21 09:10:00|202827.8|202677.8|202825.5|202675.5|202828.6|202678.6|202824.9|202674.9|26
1634807410000|2021-10-21 09:10:10|202824.9|202674.9|202826|202676|202827.8|202677.8|202818.8|202668.8|29
1634807420000|2021-10-21 09:10:20|202824.7|202674.7|202826.6|202676.6|202828|202678|202821.5|202671.5|26
1634807430000|2021-10-21 09:10:30|202826.8|202676.8|202828|202678|202829.4|202679.4|202825.9|202675.9|18
1634807440000|2021-10-21 09:10:40|202828.2|202678.2|202831.4|202681.4|202837.1|202687.1|202827.3|202677.3|22
1634807450000|2021-10-21 09:10:50|202833.4|202683.4|202848.4|202698.4|202859.4|202709.4|202833.1|202683.1|23
1634807460000|2021-10-21 09:11:00|202847.8|202697.8|202848.4|202698.4|202850.6|202700.6|202844.6|202694.6|13
1634807470000|2021-10-21 09:11:10|202848.2|202698.2|202849.1|202699.1|202851|202701|202847.2|202697.2|13
1634807480000|2021-10-21 09:11:20|202848.8|202698.8|202851.1|202701.1|202852.6|202702.6|202843.2|202693.2|14
1634807490000|2021-10-21 09:11:30|202849.6|202699.6|202851.6|202701.6|202852.2|202702.2|202849.5|202699.5|23
1634807500000|2021-10-21 09:11:40|202850.8|202700.8|202849.5|202699.5|202852.7|202702.7|202848.7|202698.7|14
1634807510000|2021-10-21 09:11:50|202849.3|202699.3|202852.7|202702.7|202853.4|202703.4|202849.3|202699.3|18
1634807520000|2021-10-21 09:12:00|202853|202703|202850.4|202700.4|202853.4|202703.4|202849.3|202699.3|15
1634807530000|2021-10-21 09:12:10|202847.1|202697.1|202850|202700|202853.2|202703.2|202846.6|202696.6|19
1634807540000|2021-10-21 09:12:20|202850.8|202700.8|202853.3|202703.3|202853.6|202703.6|202848.9|202698.9|17
1634807550000|2021-10-21 09:12:30|202853.1|202703.1|202854.4|202704.4|202856.7|202706.7|202851.9|202701.9|15
1634807560000|2021-10-21 09:12:40|202854.1|202704.1|202855.2|202705.2|202855.4|202705.4|202851.9|202701.9|23
1634807570000|2021-10-21 09:12:50|202854.4|202704.4|202854.5|202704.5|202856.2|202706.2|202854|202704|17
1634807580000|2021-10-21 09:13:00|202856.1|202706.1|202858.9|202708.9|202860.1|202710.1|202856.1|202706.1|18
1634807590000|2021-10-21 09:13:10|202859.3|202709.3|202861.6|202711.6|202861.6|202711.6|202858.7|202708.7|15
1634807600000|2021-10-21 09:13:20|202860.4|202710.4|202859.3|202709.3|202862.1|202712.1|202859.3|202709.3|11
1634807610000|2021-10-21 09:13:30|202859.4|202709.4|202857.3|202707.3|202863.3|202713.3|202856.9|202706.9|20
1634807620000|2021-10-21 09:13:40|202857.4|202707.4|202857.1|202707.1|202857.8|202707.8|202856.1|202706.1|16
1634807630000|2021-10-21 09:13:50|202857.3|202707.3|202860.8|202710.8|202861.1|202711.1|202857.3|202707.3|20
1634807640000|2021-10-21 09:14:00|202861.1|202711.1|202861.5|202711.5|202863.3|202713.3|202860.7|202710.7|15
1634807650000|2021-10-21 09:14:10|202861.8|202711.8|202867.8|202717.8|202868.3|202718.3|202860.5|202710.5|19
1634807660000|2021-10-21 09:14:20|202868|202718|202868.8|202718.8|202871.3|202721.3|202865.6|202715.6|16
1634807670000|2021-10-21 09:14:30|202869.2|202719.2|202869.3|202719.3|202869.7|202719.7|202867.4|202717.4|18
1634807680000|2021-10-21 09:14:40|202869.4|202719.4|202866.3|202716.3|202870.6|202720.6|202866.3|202716.3|11
1634807690000|2021-10-21 09:14:50|202866.5|202716.5|202861|202711|202871.5|202721.5|202861|202711|21
1634807700000|2021-10-21 09:15:00|202859.4|202709.4|202870|202720|202871.8|202721.8|202855.3|202705.3|31
1634807710000|2021-10-21 09:15:10|202867.8|202717.8|202867.1|202717.1|202869.5|202719.5|202865.9|202715.9|23
1634807720000|2021-10-21 09:15:20|202867.5|202717.5|202869.3|202719.3|202871.2|202721.2|202866|202716|20
1634807730000|2021-10-21 09:15:30|202870|202720|202874.3|202724.3|202874.7|202724.7|202868.1|202718.1|28
1634807740000|2021-10-21 09:15:40|202874|202724|202875.3|202725.3|202875.5|202725.5|202873|202723|15
1634807750000|2021-10-21 09:15:50|202895.1|202745.1|202905|202755|202906|202756|202892.3|202742.3|27
1634807760000|2021-10-21 09:16:00|202903.3|202753.3|202902.8|202752.8|202904.7|202754.7|202900.4|202750.4|19
1634807770000|2021-10-21 09:16:10|202897.8|202747.8|202898|202748|202902.3|202752.3|202894.7|202744.7|28
1634807780000|2021-10-21 09:16:20|202897.8|202747.8|202875.9|202725.9|202899.1|202749.1|202870.8|202720.8|30
1634807790000|2021-10-21 09:16:30|202874.3|202724.3|202870.6|202720.6|202874.7|202724.7|202864.6|202714.6|18
1634807800000|2021-10-21 09:16:40|202871.5|202721.5|202865.6|202715.6|202871.6|202721.6|202863.8|202713.8|21
1634807810000|2021-10-21 09:16:50|202865.9|202715.9|202868.6|202718.6|202873|202723|202865.9|202715.9|26
1634807820000|2021-10-21 09:17:00|202868.1|202718.1|202865|202715|202869.1|202719.1|202864.5|202714.5|23
1634807830000|2021-10-21 09:17:10|202865.3|202715.3|202866.8|202716.8|202869|202719|202865|202715|23
1634807840000|2021-10-21 09:17:20|202870.3|202720.3|202868.4|202718.4|202870.3|202720.3|202865.5|202715.5|22
1634807850000|2021-10-21 09:17:30|202868.3|202718.3|202866.5|202716.5|202868.3|202718.3|202866.5|202716.5|13
1634807860000|2021-10-21 09:17:40|202867.5|202717.5|202867.9|202717.9|202871.4|202721.4|202867.3|202717.3|25
1634807870000|2021-10-21 09:17:50|202882.8|202732.8|202886.8|202736.8|202890.8|202740.8|202882.8|202732.8|26
1634807880000|2021-10-21 09:18:00|202886.7|202736.7|202897.4|202747.4|202900.4|202750.4|202886.7|202736.7|32
1634807890000|2021-10-21 09:18:10|202897.5|202747.5|202892.1|202742.1|202898.8|202748.8|202891.9|202741.9|27
1634807900000|2021-10-21 09:18:20|202892.9|202742.9|202916.2|202766.2|202918.4|202768.4|202892.4|202742.4|36
1634807910000|2021-10-21 09:18:30|202916.1|202766.1|202921.1|202771.1|202921.1|202771.1|202915.2|202765.2|27
1634807920000|2021-10-21 09:18:40|202921.2|202771.2|202918.8|202768.8|202921.2|202771.2|202918.4|202768.4|21
1634807930000|2021-10-21 09:18:50|202918.6|202768.6|202920.4|202770.4|202920.5|202770.5|202918.3|202768.3|23
1634807940000|2021-10-21 09:19:00|202918.2|202768.2|202916.8|202766.8|202918.4|202768.4|202913.7|202763.7|33
1634807950000|2021-10-21 09:19:10|202916.6|202766.6|202912.2|202762.2|202918.5|202768.5|202911.6|202761.6|27
1634807960000|2021-10-21 09:19:20|202912.1|202762.1|202918.2|202768.2|202918.2|202768.2|202912.1|202762.1|25
1634807970000|2021-10-21 09:19:30|202918.1|202768.1|202919|202769|202920.2|202770.2|202913.9|202763.9|23
1634807980000|2021-10-21 09:19:40|202918.8|202768.8|202915.2|202765.2|202918.9|202768.9|202912.3|202762.3|20
1634807990000|2021-10-21 09:19:50|202915.3|202765.3|202911.8|202761.8|202919|202769|202911.8|202761.8|17
1634808000000|2021-10-21 09:20:00|202911.7|202761.7|202913.1|202763.1|202916.2|202766.2|202911.6|202761.6|19
1634808010000|2021-10-21 09:20:10|202914.7|202764.7|202917.9|202767.9|202919.5|202769.5|202910.9|202760.9|29
1634808020000|2021-10-21 09:20:20|202918.1|202768.1|202917.1|202767.1|202918.8|202768.8|202915.3|202765.3|21
1634808030000|2021-10-21 09:20:30|202916.2|202766.2|202919.2|202769.2|202920.8|202770.8|202915.9|202765.9|19
1634808040000|2021-10-21 09:20:40|202919.5|202769.5|202927.4|202777.4|202933.2|202783.2|202918.9|202768.9|27
1634808050000|2021-10-21 09:20:50|202932.1|202782.1|202929.9|202779.9|202932.1|202782.1|202928.8|202778.8|17
1634808060000|2021-10-21 09:21:00|202928.6|202778.6|202925|202775|202931.7|202781.7|202924.5|202774.5|17
1634808070000|2021-10-21 09:21:10|202924.9|202774.9|202927.8|202777.8|202929.5|202779.5|202924.9|202774.9|14
1634808080000|2021-10-21 09:21:20|202927.1|202777.1|202916.8|202766.8|202927.1|202777.1|202909.1|202759.1|22
1634808090000|2021-10-21 09:21:30|202913.5|202763.5|202907.1|202757.1|202914.3|202764.3|202907|202757|24
1634808100000|2021-10-21 09:21:40|202904|202754|202909.4|202759.4|202909.4|202759.4|202903.4|202753.4|31
1634808110000|2021-10-21 09:21:50|202909.7|202759.7|202911.2|202761.2|202912.6|202762.6|202909.4|202759.4|21
1634808120000|2021-10-21 09:22:00|202910|202760|202912.8|202762.8|202914.9|202764.9|202910|202760|24
1634808130000|2021-10-21 09:22:10|202914.4|202764.4|202911.9|202761.9|202914.4|202764.4|202911.6|202761.6|19
1634808140000|2021-10-21 09:22:20|202912.5|202762.5|202914.9|202764.9|202918.2|202768.2|202912.3|202762.3|23
1634808150000|2021-10-21 09:22:30|202914.6|202764.6|202918.9|202768.9|202920.5|202770.5|202914.5|202764.5|20
1634808160000|2021-10-21 09:22:40|202919|202769|202917.5|202767.5|202919.3|202769.3|202916.2|202766.2|22
1634808170000|2021-10-21 09:22:50|202917.6|202767.6|202916.2|202766.2|202918.7|202768.7|202916.2|202766.2|17
1634808180000|2021-10-21 09:23:00|202917.1|202767.1|202920.2|202770.2|202920.2|202770.2|202914.3|202764.3|29
1634808190000|2021-10-21 09:23:10|202920.6|202770.6|202915.1|202765.1|202922|202772|202913.8|202763.8|25
1634808200000|2021-10-21 09:23:20|202913.5|202763.5|202910|202760|202913.5|202763.5|202909.6|202759.6|17
1634808210000|2021-10-21 09:23:30|202911.1|202761.1|202915.9|202765.9|202915.9|202765.9|202909.9|202759.9|19
1634808220000|2021-10-21 09:23:40|202914.9|202764.9|202906.8|202756.8|202914.9|202764.9|202906.8|202756.8|21
1634808230000|2021-10-21 09:23:50|202910.4|202760.4|202915.5|202765.5|202915.6|202765.6|202907|202757|21
1634808240000|2021-10-21 09:24:00|202914.9|202764.9|202918.7|202768.7|202919.3|202769.3|202914.9|202764.9|13
1634808250000|2021-10-21 09:24:10|202918|202768|202913.8|202763.8|202918|202768|202912.4|202762.4|25
1634808260000|2021-10-21 09:24:20|202912.6|202762.6|202908.2|202758.2|202916.5|202766.5|202908.2|202758.2|26
1634808270000|2021-10-21 09:24:30|202907.6|202757.6|202910.4|202760.4|202913.3|202763.3|202906.4|202756.4|23
1634808280000|2021-10-21 09:24:40|202910.9|202760.9|202924.1|202774.1|202930.7|202780.7|202910.4|202760.4|24
1634808290000|2021-10-21 09:24:50|202923.2|202773.2|202912.3|202762.3|202924.5|202774.5|202908.7|202758.7|31
1634808300000|2021-10-21 09:25:00|202911.7|202761.7|202914.2|202764.2|202921.2|202771.2|202910.2|202760.2|33
1634808310000|2021-10-21 09:25:10|202913.6|202763.6|202916.6|202766.6|202922.3|202772.3|202913.6|202763.6|13
1634808320000|2021-10-21 09:25:20|202916.9|202766.9|202921.9|202771.9|202921.9|202771.9|202916.8|202766.8|19
1634808330000|2021-10-21 09:25:30|202922.1|202772.1|202922.5|202772.5|202923.1|202773.1|202920.6|202770.6|24
1634808340000|2021-10-21 09:25:40|202920.5|202770.5|202920.2|202770.2|202921.6|202771.6|202916.1|202766.1|29
1634808350000|2021-10-21 09:25:50|202919.4|202769.4|202917.6|202767.6|202920.9|202770.9|202916.6|202766.6|27
1634808360000|2021-10-21 09:26:00|202916.3|202766.3|202916.2|202766.2|202920|202770|202916.2|202766.2|20
1634808370000|2021-10-21 09:26:10|202917.3|202767.3|202908.2|202758.2|202919.8|202769.8|202907.5|202757.5|22
1634808380000|2021-10-21 09:26:20|202907|202757|202906.8|202756.8|202911.4|202761.4|202902.6|202752.6|24
1634808390000|2021-10-21 09:26:30|202906.7|202756.7|202905.7|202755.7|202909.2|202759.2|202904.6|202754.6|21
1634808400000|2021-10-21 09:26:40|202904.5|202754.5|202906.7|202756.7|202908.5|202758.5|202904.5|202754.5|27
1634808410000|2021-10-21 09:26:50|202906.8|202756.8|202906.1|202756.1|202910|202760|202905.6|202755.6|29
1634808420000|2021-10-21 09:27:00|202904.8|202754.8|202904|202754|202907.8|202757.8|202904|202754|17
1634808430000|2021-10-21 09:27:10|202903.3|202753.3|202902.8|202752.8|202904|202754|202902.4|202752.4|21
1634808440000|2021-10-21 09:27:20|202901.7|202751.7|202902.4|202752.4|202903.7|202753.7|202901.3|202751.3|24
1634808450000|2021-10-21 09:27:30|202901.4|202751.4|202900|202750|202902.1|202752.1|202898.8|202748.8|22
1634808460000|2021-10-21 09:27:40|202901.2|202751.2|202902.4|202752.4|202903.5|202753.5|202899.5|202749.5|21
1634808470000|2021-10-21 09:27:50|202901.4|202751.4|202902.1|202752.1|202904.6|202754.6|202900.9|202750.9|19
1634808480000|2021-10-21 09:28:00|202901.1|202751.1|202904.7|202754.7|202904.7|202754.7|202899.9|202749.9|19
1634808490000|2021-10-21 09:28:10|202903.8|202753.8|202902.3|202752.3|202904|202754|202901.6|202751.6|16
1634808500000|2021-10-21 09:28:20|202902.5|202752.5|202904|202754|202904.3|202754.3|202900.2|202750.2|16
1634808510000|2021-10-21 09:28:30|202903.7|202753.7|202905|202755|202908.3|202758.3|202902.8|202752.8|23
1634808520000|2021-10-21 09:28:40|202905.1|202755.1|202904.2|202754.2|202906.3|202756.3|202902.4|202752.4|16
1634808530000|2021-10-21 09:28:50|202904.3|202754.3|202902.3|202752.3|202904.7|202754.7|202901.5|202751.5|15
1634808540000|2021-10-21 09:29:00|202902.7|202752.7|202905.2|202755.2|202905.4|202755.4|202902.7|202752.7|17
1634808550000|2021-10-21 09:29:10|202904.9|202754.9|202904.1|202754.1|202907.7|202757.7|202903.9|202753.9|18
1634808560000|2021-10-21 09:29:20|202903.2|202753.2|202904.9|202754.9|202906.1|202756.1|202900.9|202750.9|20
1634808570000|2021-10-21 09:29:30|202905.4|202755.4|202900.4|202750.4|202905.4|202755.4|202900.4|202750.4|16
1634808580000|2021-10-21 09:29:40|202900.1|202750.1|202902|202752|202906.1|202756.1|202900.1|202750.1|15
1634808590000|2021-10-21 09:29:50|202902.7|202752.7|202909.8|202759.8|202914.9|202764.9|202902.7|202752.7|20
1634808600000|2021-10-21 09:30:00|202907.3|202757.3|202899.4|202749.4|202907.8|202757.8|202899.3|202749.3|27
1634808610000|2021-10-21 09:30:10|202898.6|202748.6|202896.8|202746.8|202901.1|202751.1|202896.8|202746.8|21
1634808620000|2021-10-21 09:30:20|202896.9|202746.9|202898.2|202748.2|202900.1|202750.1|202896.9|202746.9|19
1634808630000|2021-10-21 09:30:30|202900.2|202750.2|202900.6|202750.6|202901.4|202751.4|202897.8|202747.8|22
1634808640000|2021-10-21 09:30:40|202900.9|202750.9|202898.4|202748.4|202900.9|202750.9|202898|202748|16
1634808650000|2021-10-21 09:30:50|202897.7|202747.7|202896.1|202746.1|202897.7|202747.7|202888.4|202738.4|24
1634808660000|2021-10-21 09:31:00|202897|202747|202892.8|202742.8|202898.6|202748.6|202892.8|202742.8|23
1634808670000|2021-10-21 09:31:10|202893.7|202743.7|202872.7|202722.7|202894.3|202744.3|202872|202722|25
1634808680000|2021-10-21 09:31:20|202872.2|202722.2|202872.6|202722.6|202872.6|202722.6|202867.3|202717.3|18
1634808690000|2021-10-21 09:31:30|202871.8|202721.8|202871.6|202721.6|202873.1|202723.1|202868.3|202718.3|21
1634808700000|2021-10-21 09:31:40|202871.3|202721.3|202867|202717|202871.3|202721.3|202866.7|202716.7|13
1634808710000|2021-10-21 09:31:50|202866.7|202716.7|202873.8|202723.8|202874.7|202724.7|202866.7|202716.7|20
1634808720000|2021-10-21 09:32:00|202873.7|202723.7|202889.1|202739.1|202895.4|202745.4|202871.3|202721.3|29
1634808730000|2021-10-21 09:32:10|202890.8|202740.8|202892.9|202742.9|202895.4|202745.4|202887.4|202737.4|25
1634808740000|2021-10-21 09:32:20|202892.6|202742.6|202892.5|202742.5|202893.9|202743.9|202891|202741|14
1634808750000|2021-10-21 09:32:30|202892.7|202742.7|202893.8|202743.8|202893.9|202743.9|202891.2|202741.2|21
1634808760000|2021-10-21 09:32:40|202892.2|202742.2|202891.7|202741.7|202893.2|202743.2|202890.6|202740.6|25
1634808770000|2021-10-21 09:32:50|202891.4|202741.4|202884.8|202734.8|202891.8|202741.8|202884.8|202734.8|19
1634808780000|2021-10-21 09:33:00|202886.6|202736.6|202887.9|202737.9|202888|202738|202885.9|202735.9|27
1634808790000|2021-10-21 09:33:10|202896|202746|202901.2|202751.2|202903.7|202753.7|202896|202746|34
1634808800000|2021-10-21 09:33:20|202900.2|202750.2|202902.8|202752.8|202903.9|202753.9|202898.6|202748.6|25
1634808810000|2021-10-21 09:33:30|202902.7|202752.7|202903.4|202753.4|202903.6|202753.6|202897.2|202747.2|28
1634808820000|2021-10-21 09:33:40|202901.3|202751.3|202903|202753|202905.1|202755.1|202900.4|202750.4|25
1634808830000|2021-10-21 09:33:50|202903.5|202753.5|202902.9|202752.9|202904.1|202754.1|202898.7|202748.7|28
1634808840000|2021-10-21 09:34:00|202902.7|202752.7|202897.6|202747.6|202902.7|202752.7|202897.4|202747.4|18
1634808850000|2021-10-21 09:34:10|202898.2|202748.2|202900.8|202750.8|202903.1|202753.1|202898.2|202748.2|30
1634808860000|2021-10-21 09:34:20|202902|202752|202899.9|202749.9|202902.8|202752.8|202898.7|202748.7|22
1634808870000|2021-10-21 09:34:30|202899.4|202749.4|202896.6|202746.6|202899.7|202749.7|202895.8|202745.8|21
1634808880000|2021-10-21 09:34:40|202895.9|202745.9|202890.3|202740.3|202896.5|202746.5|202888.6|202738.6|24
1634808890000|2021-10-21 09:34:50|202891.1|202741.1|202891.5|202741.5|202891.9|202741.9|202889.8|202739.8|24
1634808900000|2021-10-21 09:35:00|202891.2|202741.2|202890.9|202740.9|202892|202742|202890|202740|20
1634808910000|2021-10-21 09:35:10|202891|202741|202899.3|202749.3|202899.6|202749.6|202890|202740|25
1634808920000|2021-10-21 09:35:20|202899.5|202749.5|202873.4|202723.4|202899.6|202749.6|202870.2|202720.2|26
1634808930000|2021-10-21 09:35:30|202871.2|202721.2|202896|202746|202898.7|202748.7|202871.2|202721.2|27
1634808940000|2021-10-21 09:35:40|202897.6|202747.6|202894.8|202744.8|202900|202750|202894.8|202744.8|28
1634808950000|2021-10-21 09:35:50|202894.6|202744.6|202899.9|202749.9|202901.9|202751.9|202894.6|202744.6|28
1634808960000|2021-10-21 09:36:00|202899.7|202749.7|202899.3|202749.3|202899.8|202749.8|202893|202743|17
1634808970000|2021-10-21 09:36:10|202898.8|202748.8|202894.7|202744.7|202899.9|202749.9|202894.3|202744.3|27
1634808980000|2021-10-21 09:36:20|202894.8|202744.8|202897.2|202747.2|202898|202748|202894.8|202744.8|16
1634808990000|2021-10-21 09:36:30|202897.6|202747.6|202895.1|202745.1|202897.9|202747.9|202894.9|202744.9|22
1634809000000|2021-10-21 09:36:40|202895.4|202745.4|202895.6|202745.6|202896|202746|202895.4|202745.4|8
1634809010000|2021-10-21 09:36:50|202895.1|202745.1|202893.7|202743.7|202895.3|202745.3|202891.9|202741.9|20
1634809020000|2021-10-21 09:37:00|202894.6|202744.6|202894.5|202744.5|202895.6|202745.6|202893.8|202743.8|25
1634809030000|2021-10-21 09:37:10|202894.6|202744.6|202883.9|202733.9|202897.1|202747.1|202883.9|202733.9|29
1634809040000|2021-10-21 09:37:20|202882.7|202732.7|202869.8|202719.8|202887.9|202737.9|202869.8|202719.8|27
1634809050000|2021-10-21 09:37:30|202870|202720|202870.5|202720.5|202872.7|202722.7|202866.6|202716.6|29
1634809060000|2021-10-21 09:37:40|202872.9|202722.9|202873.1|202723.1|202874.5|202724.5|202872.1|202722.1|26
1634809070000|2021-10-21 09:37:50|202872.9|202722.9|202871.3|202721.3|202873|202723|202870.3|202720.3|24
1634809080000|2021-10-21 09:38:00|202871.9|202721.9|202873.8|202723.8|202874|202724|202869|202719|23
1634809090000|2021-10-21 09:38:10|202873.5|202723.5|202873.1|202723.1|202873.5|202723.5|202870.9|202720.9|22
1634809100000|2021-10-21 09:38:20|202873.4|202723.4|202873.9|202723.9|202875|202725|202871.8|202721.8|21
1634809110000|2021-10-21 09:38:30|202874.3|202724.3|202872|202722|202874.7|202724.7|202871.5|202721.5|19
1634809120000|2021-10-21 09:38:40|202873.6|202723.6|202874.1|202724.1|202874.8|202724.8|202872.1|202722.1|16
1634809130000|2021-10-21 09:38:50|202873.7|202723.7|202873.9|202723.9|202874.3|202724.3|202871.6|202721.6|18
1634809140000|2021-10-21 09:39:00|202873.6|202723.6|202870.9|202720.9|202874.5|202724.5|202867.8|202717.8|23
1634809150000|2021-10-21 09:39:10|202871.5|202721.5|202874|202724|202876.4|202726.4|202871.5|202721.5|18
1634809160000|2021-10-21 09:39:20|202874.1|202724.1|202870.4|202720.4|202874.1|202724.1|202868|202718|20
1634809170000|2021-10-21 09:39:30|202869.5|202719.5|202860.6|202710.6|202869.5|202719.5|202859.4|202709.4|27
1634809180000|2021-10-21 09:39:40|202860.1|202710.1|202858.4|202708.4|202862.2|202712.2|202858.3|202708.3|16
1634809190000|2021-10-21 09:39:50|202858.1|202708.1|202857.8|202707.8|202860.3|202710.3|202857.8|202707.8|9
1634809200000|2021-10-21 09:40:00|202857.9|202707.9|202857.9|202707.9|202860.4|202710.4|202857.9|202707.9|18
1634809210000|2021-10-21 09:40:10|202858|202708|202810.6|202660.6|202859|202709|202796.7|202646.7|21
1634809220000|2021-10-21 09:40:20|202805.4|202655.4|202812.1|202662.1|202818.4|202668.4|202804.2|202654.2|24
1634809230000|2021-10-21 09:40:30|202811.8|202661.8|202810.5|202660.5|202813.9|202663.9|202807.8|202657.8|21
1634809240000|2021-10-21 09:40:40|202810.2|202660.2|202809.1|202659.1|202810.2|202660.2|202804.6|202654.6|19
1634809250000|2021-10-21 09:40:50|202809.3|202659.3|202811.1|202661.1|202811.7|202661.7|202809|202659|16
1634809260000|2021-10-21 09:41:00|202809.7|202659.7|202809|202659|202812.3|202662.3|202808.6|202658.6|15
1634809270000|2021-10-21 09:41:10|202808.8|202658.8|202806.9|202656.9|202808.8|202658.8|202806.2|202656.2|14
1634809280000|2021-10-21 09:41:20|202808.2|202658.2|202802.1|202652.1|202808.4|202658.4|202802.1|202652.1|10
1634809290000|2021-10-21 09:41:30|202805.9|202655.9|202810.1|202660.1|202815.8|202665.8|202803.4|202653.4|23
1634809300000|2021-10-21 09:41:40|202809.3|202659.3|202800.8|202650.8|202810.4|202660.4|202799.4|202649.4|26
1634809310000|2021-10-21 09:41:50|202800.7|202650.7|202805.6|202655.6|202807.3|202657.3|202800.7|202650.7|15
1634809320000|2021-10-21 09:42:00|202806.6|202656.6|202805.8|202655.8|202808.4|202658.4|202796.4|202646.4|29
1634809330000|2021-10-21 09:42:10|202805.3|202655.3|202799.8|202649.8|202805.3|202655.3|202798.8|202648.8|26
1634809340000|2021-10-21 09:42:20|202800.8|202650.8|202810.2|202660.2|202811.6|202661.6|202800.5|202650.5|19
1634809350000|2021-10-21 09:42:30|202809.6|202659.6|202799.4|202649.4|202809.9|202659.9|202799.4|202649.4|25
1634809360000|2021-10-21 09:42:40|202800.5|202650.5|202784.3|202634.3|202801.3|202651.3|202782.7|202632.7|26
1634809370000|2021-10-21 09:42:50|202781.7|202631.7|202777.4|202627.4|202782.2|202632.2|202777.4|202627.4|24
1634809380000|2021-10-21 09:43:00|202777.1|202627.1|202777.3|202627.3|202777.3|202627.3|202773.7|202623.7|22
1634809390000|2021-10-21 09:43:10|202776.5|202626.5|202778.7|202628.7|202779.1|202629.1|202776.5|202626.5|28
1634809400000|2021-10-21 09:43:20|202778.5|202628.5|202776.8|202626.8|202779.2|202629.2|202774.6|202624.6|14
1634809410000|2021-10-21 09:43:30|202779.2|202629.2|202779.1|202629.1|202779.8|202629.8|202778.5|202628.5|18
1634809420000|2021-10-21 09:43:40|202779|202629|202777.3|202627.3|202780.1|202630.1|202777|202627|18
1634809430000|2021-10-21 09:43:50|202777.6|202627.6|202780.1|202630.1|202781.1|202631.1|202777.6|202627.6|18
1634809440000|2021-10-21 09:44:00|202781.3|202631.3|202779.4|202629.4|202781.3|202631.3|202777.3|202627.3|22
1634809450000|2021-10-21 09:44:10|202779.1|202629.1|202779.1|202629.1|202780.4|202630.4|202777.6|202627.6|19
1634809460000|2021-10-21 09:44:20|202779|202629|202780.2|202630.2|202780.2|202630.2|202777.7|202627.7|20
1634809470000|2021-10-21 09:44:30|202779.2|202629.2|202782|202632|202782.1|202632.1|202778.4|202628.4|19
1634809480000|2021-10-21 09:44:40|202776.3|202626.3|202777.9|202627.9|202778.9|202628.9|202775.6|202625.6|19
1634809490000|2021-10-21 09:44:50|202777.5|202627.5|202783.3|202633.3|202783.7|202633.7|202777.5|202627.5|16
1634809500000|2021-10-21 09:45:00|202783.6|202633.6|202782.4|202632.4|202785.4|202635.4|202782.3|202632.3|13
1634809510000|2021-10-21 09:45:10|202782.7|202632.7|202777.9|202627.9|202783.2|202633.2|202777.5|202627.5|23
1634809520000|2021-10-21 09:45:20|202778.1|202628.1|202769.8|202619.8|202782.3|202632.3|202765.8|202615.8|27
1634809530000|2021-10-21 09:45:30|202768.7|202618.7|202771.3|202621.3|202774.8|202624.8|202766.4|202616.4|25
1634809540000|2021-10-21 09:45:40|202774.4|202624.4|202775|202625|202777|202627|202772.8|202622.8|25
1634809550000|2021-10-21 09:45:50|202773.9|202623.9|202772.2|202622.2|202775.3|202625.3|202770.2|202620.2|25
1634809560000|2021-10-21 09:46:00|202772|202622|202767.4|202617.4|202774|202624|202766.3|202616.3|19
1634809570000|2021-10-21 09:46:10|202768.7|202618.7|202773.1|202623.1|202773.1|202623.1|202767.8|202617.8|9
1634809580000|2021-10-21 09:46:20|202773.3|202623.3|202775.1|202625.1|202776|202626|202760.9|202610.9|21
1634809590000|2021-10-21 09:46:30|202779.5|202629.5|202773.2|202623.2|202779.5|202629.5|202766.5|202616.5|22
1634809600000|2021-10-21 09:46:40|202777.8|202627.8|202772.2|202622.2|202778.9|202628.9|202771.1|202621.1|29
1634809610000|2021-10-21 09:46:50|202771.5|202621.5|202772.8|202622.8|202775.5|202625.5|202771.5|202621.5|11
1634809620000|2021-10-21 09:47:00|202772.2|202622.2|202774.5|202624.5|202776.1|202626.1|202771.1|202621.1|13
1634809630000|2021-10-21 09:47:10|202774.1|202624.1|202773.6|202623.6|202774.4|202624.4|202770|202620|10
1634809640000|2021-10-21 09:47:20|202773.7|202623.7|202774.1|202624.1|202777.1|202627.1|202769.6|202619.6|16
1634809650000|2021-10-21 09:47:30|202773.7|202623.7|202767.6|202617.6|202773.7|202623.7|202765.9|202615.9|15
1634809660000|2021-10-21 09:47:40|202771.4|202621.4|202755.1|202605.1|202771.4|202621.4|202751.7|202601.7|27
1634809670000|2021-10-21 09:47:50|202754.8|202604.8|202773.2|202623.2|202774.3|202624.3|202753.8|202603.8|22
1634809680000|2021-10-21 09:48:00|202769.8|202619.8|202774.9|202624.9|202775.1|202625.1|202768|202618|29
1634809690000|2021-10-21 09:48:10|202771.7|202621.7|202773.3|202623.3|202775.5|202625.5|202769.7|202619.7|21
1634809700000|2021-10-21 09:48:20|202773.6|202623.6|202773.7|202623.7|202778.1|202628.1|202773.4|202623.4|16
1634809710000|2021-10-21 09:48:30|202772.2|202622.2|202775.1|202625.1|202776.8|202626.8|202772.2|202622.2|25
1634809720000|2021-10-21 09:48:40|202775.9|202625.9|202774.2|202624.2|202780.6|202630.6|202774.2|202624.2|19
1634809730000|2021-10-21 09:48:50|202774.4|202624.4|202753.7|202603.7|202775.6|202625.6|202751.4|202601.4|34
1634809740000|2021-10-21 09:49:00|202754.4|202604.4|202737.2|202587.2|202754.4|202604.4|202726.8|202576.8|32
1634809750000|2021-10-21 09:49:10|202737.5|202587.5|202725.9|202575.9|202737.5|202587.5|202716|202566|24
1634809760000|2021-10-21 09:49:20|202724.4|202574.4|202739.6|202589.6|202739.6|202589.6|202716|202566|23
1634809770000|2021-10-21 09:49:30|202725.1|202575.1|202730.1|202580.1|202733|202583|202725.1|202575.1|19
1634809780000|2021-10-21 09:49:40|202729.9|202579.9|202730|202580|202730.3|202580.3|202725.6|202575.6|24
1634809790000|2021-10-21 09:49:50|202730.3|202580.3|202733.8|202583.8|202737.6|202587.6|202728.3|202578.3|23
1634809800000|2021-10-21 09:50:00|202732.9|202582.9|202726.3|202576.3|202738.2|202588.2|202726.3|202576.3|19
1634809810000|2021-10-21 09:50:10|202726.4|202576.4|202727.8|202577.8|202728|202578|202723.8|202573.8|19
1634809820000|2021-10-21 09:50:20|202727.3|202577.3|202724.9|202574.9|202727.7|202577.7|202724.9|202574.9|17
1634809830000|2021-10-21 09:50:30|202721.1|202571.1|202730|202580|202730.5|202580.5|202721|202571|16
1634809840000|2021-10-21 09:50:40|202730.3|202580.3|202722.8|202572.8|202730.3|202580.3|202717.8|202567.8|14
1634809850000|2021-10-21 09:50:50|202724.6|202574.6|202717.5|202567.5|202724.6|202574.6|202716.5|202566.5|16
1634809860000|2021-10-21 09:51:00|202728.7|202578.7|202702.3|202552.3|202728.7|202578.7|202701.3|202551.3|19
1634809870000|2021-10-21 09:51:10|202702.4|202552.4|202705.8|202555.8|202705.8|202555.8|202700|202550|12
1634809880000|2021-10-21 09:51:20|202705.4|202555.4|202701.8|202551.8|202705.4|202555.4|202700.8|202550.8|16
1634809890000|2021-10-21 09:51:30|202702.4|202552.4|202703.5|202553.5|202705.2|202555.2|202702.4|202552.4|11
1634809900000|2021-10-21 09:51:40|202704.2|202554.2|202701.3|202551.3|202704.7|202554.7|202701|202551|18
1634809910000|2021-10-21 09:51:50|202702.9|202552.9|202700.8|202550.8|202702.9|202552.9|202698|202548|21
1634809920000|2021-10-21 09:52:00|202701.3|202551.3|202700.3|202550.3|202701.8|202551.8|202697.7|202547.7|14
1634809930000|2021-10-21 09:52:10|202699.8|202549.8|202699.6|202549.6|202702|202552|202698.2|202548.2|21
1634809940000|2021-10-21 09:52:20|202700|202550|202705.2|202555.2|202705.2|202555.2|202700|202550|11
1634809950000|2021-10-21 09:52:30|202706.9|202556.9|202711.6|202561.6|202715.9|202565.9|202698.6|202548.6|27
1634809960000|2021-10-21 09:52:40|202712.6|202562.6|202713.6|202563.6|202714.8|202564.8|202709.5|202559.5|15
1634809970000|2021-10-21 09:52:50|202712.7|202562.7|202712.1|202562.1|202712.8|202562.8|202709.3|202559.3|13
1634809980000|2021-10-21 09:53:00|202711.8|202561.8|202711.3|202561.3|202712.3|202562.3|202709.9|202559.9|19
1634809990000|2021-10-21 09:53:10|202711.1|202561.1|202710.6|202560.6|202712.2|202562.2|202710.6|202560.6|20
1634810000000|2021-10-21 09:53:20|202710.2|202560.2|202710.4|202560.4|202711.9|202561.9|202709.5|202559.5|21
1634810010000|2021-10-21 09:53:30|202710.5|202560.5|202711.1|202561.1|202711.5|202561.5|202709.3|202559.3|13
1634810020000|2021-10-21 09:53:40|202710|202560|202699.5|202549.5|202711.2|202561.2|202699.5|202549.5|19
1634810030000|2021-10-21 09:53:50|202695.8|202545.8|202702.7|202552.7|202702.7|202552.7|202695.8|202545.8|25
1634810040000|2021-10-21 09:54:00|202703.9|202553.9|202704.8|202554.8|202705|202555|202699.8|202549.8|30
1634810050000|2021-10-21 09:54:10|202704.9|202554.9|202727.8|202577.8|202733.8|202583.8|202704.4|202554.4|27
1634810060000|2021-10-21 09:54:20|202726.6|202576.6|202726.9|202576.9|202728.4|202578.4|202726.2|202576.2|22
1634810070000|2021-10-21 09:54:30|202726.1|202576.1|202726.4|202576.4|202726.9|202576.9|202723.2|202573.2|26
1634810080000|2021-10-21 09:54:40|202726.5|202576.5|202728.6|202578.6|202729.4|202579.4|202726.2|202576.2|16
1634810090000|2021-10-21 09:54:50|202728.8|202578.8|202728.6|202578.6|202728.8|202578.8|202725.6|202575.6|16
1634810100000|2021-10-21 09:55:00|202726.6|202576.6|202726.5|202576.5|202727.7|202577.7|202723.1|202573.1|24
1634810110000|2021-10-21 09:55:10|202725.8|202575.8|202723.2|202573.2|202727.2|202577.2|202723|202573|20
1634810120000|2021-10-21 09:55:20|202724.1|202574.1|202726.4|202576.4|202726.5|202576.5|202722.3|202572.3|21
1634810130000|2021-10-21 09:55:30|202726|202576|202730.3|202580.3|202730.3|202580.3|202724.9|202574.9|18
1634810140000|2021-10-21 09:55:40|202729.1|202579.1|202727.3|202577.3|202729.5|202579.5|202726|202576|22
1634810150000|2021-10-21 09:55:50|202728.7|202578.7|202721.2|202571.2|202728.7|202578.7|202721.2|202571.2|22
1634810160000|2021-10-21 09:56:00|202722.1|202572.1|202694.2|202544.2|202725.6|202575.6|202691.6|202541.6|28
1634810170000|2021-10-21 09:56:10|202694.8|202544.8|202694.8|202544.8|202695.7|202545.7|202694.2|202544.2|16
1634810180000|2021-10-21 09:56:20|202695|202545|202693.2|202543.2|202696.2|202546.2|202691|202541|18
1634810190000|2021-10-21 09:56:30|202697.5|202547.5|202694.9|202544.9|202700.9|202550.9|202694.9|202544.9|26
1634810200000|2021-10-21 09:56:40|202694.2|202544.2|202697.6|202547.6|202699.4|202549.4|202693.3|202543.3|22
1634810210000|2021-10-21 09:56:50|202698.7|202548.7|202702.3|202552.3|202704.6|202554.6|202695|202545|23
1634810220000|2021-10-21 09:57:00|202702|202552|202699.8|202549.8|202705.5|202555.5|202699|202549|25
1634810230000|2021-10-21 09:57:10|202698.8|202548.8|202701.4|202551.4|202703.1|202553.1|202698.8|202548.8|26
1634810240000|2021-10-21 09:57:20|202702.9|202552.9|202698.9|202548.9|202703|202553|202698.9|202548.9|23
1634810250000|2021-10-21 09:57:30|202699.6|202549.6|202701.6|202551.6|202701.6|202551.6|202698.2|202548.2|31
1634810260000|2021-10-21 09:57:40|202701.4|202551.4|202692.9|202542.9|202701.4|202551.4|202692.9|202542.9|17
1634810270000|2021-10-21 09:57:50|202694.4|202544.4|202692.7|202542.7|202697.6|202547.6|202690.2|202540.2|27
1634810280000|2021-10-21 09:58:00|202690.1|202540.1|202662.6|202512.6|202692.1|202542.1|202660.4|202510.4|32
1634810290000|2021-10-21 09:58:10|202661|202511|202661.5|202511.5|202664.2|202514.2|202656.3|202506.3|30
1634810300000|2021-10-21 09:58:20|202662.8|202512.8|202661.7|202511.7|202664.5|202514.5|202658.2|202508.2|25
1634810310000|2021-10-21 09:58:30|202664|202514|202669.8|202519.8|202670.2|202520.2|202663.5|202513.5|19
1634810320000|2021-10-21 09:58:40|202669.1|202519.1|202673.9|202523.9|202675.3|202525.3|202668.5|202518.5|18
1634810330000|2021-10-21 09:58:50|202673.2|202523.2|202672.6|202522.6|202674.2|202524.2|202672.6|202522.6|16
1634810340000|2021-10-21 09:59:00|202673.9|202523.9|202651.5|202501.5|202675|202525|202644.8|202494.8|31
1634810350000|2021-10-21 09:59:10|202650.6|202500.6|202653.7|202503.7|202653.7|202503.7|202649.3|202499.3|22
1634810360000|2021-10-21 09:59:20|202653.4|202503.4|202647.5|202497.5|202655.9|202505.9|202646.1|202496.1|20
1634810370000|2021-10-21 09:59:30|202648.1|202498.1|202647.5|202497.5|202649.2|202499.2|202647.4|202497.4|16
1634810380000|2021-10-21 09:59:40|202647.7|202497.7|202645.5|202495.5|202647.7|202497.7|202642.3|202492.3|17
1634810390000|2021-10-21 09:59:50|202645.6|202495.6|202659.4|202509.4|202660.4|202510.4|202645.5|202495.5|22
1634810400000|2021-10-21 10:00:00|202661.2|202511.2|202656.6|202506.6|202661.2|202511.2|202656.3|202506.3|30
1634810410000|2021-10-21 10:00:10|202657|202507|202655.6|202505.6|202659.9|202509.9|202655.4|202505.4|17
1634810420000|2021-10-21 10:00:20|202655.8|202505.8|202656.6|202506.6|202656.6|202506.6|202653.2|202503.2|12
1634810430000|2021-10-21 10:00:30|202654.5|202504.5|202658.1|202508.1|202659.8|202509.8|202654.5|202504.5|13
1634810440000|2021-10-21 10:00:40|202658.3|202508.3|202660.3|202510.3|202660.5|202510.5|202658.3|202508.3|9
1634810450000|2021-10-21 10:00:50|202660.6|202510.6|202659.9|202509.9|202660.6|202510.6|202657.4|202507.4|11
1634810460000|2021-10-21 10:01:00|202663.1|202513.1|202660.9|202510.9|202663.8|202513.8|202659.7|202509.7|20
1634810470000|2021-10-21 10:01:10|202661|202511|202661.7|202511.7|202662.1|202512.1|202660|202510|14
1634810480000|2021-10-21 10:01:20|202662.4|202512.4|202660|202510|202662.5|202512.5|202656.6|202506.6|17
1634810490000|2021-10-21 10:01:30|202659.3|202509.3|202690|202540|202692.3|202542.3|202658.7|202508.7|16
1634810500000|2021-10-21 10:01:40|202689.4|202539.4|202687.9|202537.9|202692.9|202542.9|202686.1|202536.1|8
1634810510000|2021-10-21 10:01:50|202688.5|202538.5|202685.8|202535.8|202688.5|202538.5|202685.4|202535.4|16
1634810520000|2021-10-21 10:02:00|202685.1|202535.1|202661|202511|202686.6|202536.6|202660.9|202510.9|29
1634810530000|2021-10-21 10:02:10|202660.8|202510.8|202658.8|202508.8|202664.9|202514.9|202658.8|202508.8|22
1634810540000|2021-10-21 10:02:20|202658.5|202508.5|202655.7|202505.7|202661.8|202511.8|202655.7|202505.7|20
1634810550000|2021-10-21 10:02:30|202656|202506|202660.3|202510.3|202660.3|202510.3|202655.8|202505.8|28
1634810560000|2021-10-21 10:02:40|202659.5|202509.5|202668|202518|202670.7|202520.7|202658.8|202508.8|21
1634810570000|2021-10-21 10:02:50|202663|202513|202660.7|202510.7|202666.7|202516.7|202660.7|202510.7|20
1634810580000|2021-10-21 10:03:00|202662.1|202512.1|202663.6|202513.6|202666.1|202516.1|202661.6|202511.6|21
1634810590000|2021-10-21 10:03:10|202662.8|202512.8|202659.1|202509.1|202662.8|202512.8|202658.3|202508.3|20
1634810600000|2021-10-21 10:03:20|202658.8|202508.8|202660.4|202510.4|202661.8|202511.8|202658.8|202508.8|15
1634810610000|2021-10-21 10:03:30|202660.5|202510.5|202659.9|202509.9|202662.1|202512.1|202659|202509|14
1634810620000|2021-10-21 10:03:40|202660.4|202510.4|202659.8|202509.8|202660.9|202510.9|202658.5|202508.5|13
1634810630000|2021-10-21 10:03:50|202660.1|202510.1|202654.8|202504.8|202661|202511|202651.2|202501.2|21
1634810640000|2021-10-21 10:04:00|202656|202506|202656.5|202506.5|202658.6|202508.6|202653.6|202503.6|23
1634810650000|2021-10-21 10:04:10|202657.5|202507.5|202657.4|202507.4|202657.6|202507.6|202649.9|202499.9|29
1634810660000|2021-10-21 10:04:20|202657.3|202507.3|202660.5|202510.5|202662|202512|202654.7|202504.7|23
1634810670000|2021-10-21 10:04:30|202660.6|202510.6|202659.5|202509.5|202662.5|202512.5|202659.4|202509.4|17
1634810680000|2021-10-21 10:04:40|202659.9|202509.9|202663.2|202513.2|202664.4|202514.4|202657.7|202507.7|22
1634810690000|2021-10-21 10:04:50|202663.3|202513.3|202662.7|202512.7|202663.3|202513.3|202658.1|202508.1|13
1634810700000|2021-10-21 10:05:00|202660.1|202510.1|202659|202509|202662.9|202512.9|202657.8|202507.8|24
1634810710000|2021-10-21 10:05:10|202659.4|202509.4|202656.2|202506.2|202661.5|202511.5|202654.2|202504.2|13
1634810720000|2021-10-21 10:05:20|202658.1|202508.1|202656.8|202506.8|202659.7|202509.7|202652.8|202502.8|27
1634810730000|2021-10-21 10:05:30|202657.5|202507.5|202660.2|202510.2|202660.2|202510.2|202656.5|202506.5|21
1634810740000|2021-10-21 10:05:40|202657.9|202507.9|202657.9|202507.9|202666.4|202516.4|202657.9|202507.9|21
1634810750000|2021-10-21 10:05:50|202660.1|202510.1|202659.2|202509.2|202660.8|202510.8|202655.5|202505.5|25
1634810760000|2021-10-21 10:06:00|202659.7|202509.7|202657.4|202507.4|202660.8|202510.8|202655.2|202505.2|14
1634810770000|2021-10-21 10:06:10|202660.9|202510.9|202657.2|202507.2|202661.4|202511.4|202653.9|202503.9|18
1634810780000|2021-10-21 10:06:20|202658.5|202508.5|202660.4|202510.4|202661.2|202511.2|202655.9|202505.9|24
1634810790000|2021-10-21 10:06:30|202660.9|202510.9|202664.3|202514.3|202666.5|202516.5|202660.9|202510.9|15
1634810800000|2021-10-21 10:06:40|202664.1|202514.1|202656.1|202506.1|202664.1|202514.1|202655|202505|19
1634810810000|2021-10-21 10:06:50|202657.1|202507.1|202695.3|202545.3|202696.1|202546.1|202655.2|202505.2|27
1634810820000|2021-10-21 10:07:00|202695|202545|202691.6|202541.6|202697.5|202547.5|202686.6|202536.6|21
1634810830000|2021-10-21 10:07:10|202691.3|202541.3|202698|202548|202698.6|202548.6|202688.3|202538.3|18
1634810840000|2021-10-21 10:07:20|202705.6|202555.6|202738.2|202588.2|202741|202591|202705.6|202555.6|35
1634810850000|2021-10-21 10:07:30|202738.4|202588.4|202736.1|202586.1|202740.3|202590.3|202735.1|202585.1|28
1634810860000|2021-10-21 10:07:40|202736.9|202586.9|202735.6|202585.6|202737.5|202587.5|202734.9|202584.9|24
1634810870000|2021-10-21 10:07:50|202735.9|202585.9|202734.9|202584.9|202739.4|202589.4|202734.7|202584.7|21
1634810880000|2021-10-21 10:08:00|202735.3|202585.3|202738|202588|202740|202590|202734.6|202584.6|25
1634810890000|2021-10-21 10:08:10|202736.8|202586.8|202733|202583|202736.8|202586.8|202730.9|202580.9|18
1634810900000|2021-10-21 10:08:20|202733.4|202583.4|202732.9|202582.9|202734.2|202584.2|202730.7|202580.7|17
1634810910000|2021-10-21 10:08:30|202733.3|202583.3|202730|202580|202733.5|202583.5|202722.1|202572.1|35
1634810920000|2021-10-21 10:08:40|202730.3|202580.3|202725.1|202575.1|202732.1|202582.1|202722.7|202572.7|31
1634810930000|2021-10-21 10:08:50|202725.5|202575.5|202723.4|202573.4|202725.5|202575.5|202721.1|202571.1|25
1634810940000|2021-10-21 10:09:00|202723.6|202573.6|202724.9|202574.9|202726.9|202576.9|202720.4|202570.4|26
1634810950000|2021-10-21 10:09:10|202725.2|202575.2|202723.7|202573.7|202725.5|202575.5|202721.9|202571.9|22
1634810960000|2021-10-21 10:09:20|202724|202574|202725.6|202575.6|202728.5|202578.5|202721.7|202571.7|18
1634810970000|2021-10-21 10:09:30|202724|202574|202725.9|202575.9|202728.6|202578.6|202722.7|202572.7|20
1634810980000|2021-10-21 10:09:40|202725.1|202575.1|202724.7|202574.7|202728.7|202578.7|202721.5|202571.5|13
1634810990000|2021-10-21 10:09:50|202723.7|202573.7|202722.2|202572.2|202726.3|202576.3|202722.1|202572.1|19
1634811000000|2021-10-21 10:10:00|202721.8|202571.8|202727.2|202577.2|202727.2|202577.2|202721.5|202571.5|26
1634811010000|2021-10-21 10:10:10|202727|202577|202727|202577|202728.7|202578.7|202723.3|202573.3|30
1634811020000|2021-10-21 10:10:20|202727.1|202577.1|202723.8|202573.8|202727.5|202577.5|202722.2|202572.2|34
1634811030000|2021-10-21 10:10:30|202723.7|202573.7|202725.7|202575.7|202727.3|202577.3|202722.5|202572.5|34
1634811040000|2021-10-21 10:10:40|202726|202576|202723.9|202573.9|202728.1|202578.1|202721|202571|30
1634811050000|2021-10-21 10:10:50|202723.7|202573.7|202724.9|202574.9|202727.1|202577.1|202721.9|202571.9|33
1634811060000|2021-10-21 10:11:00|202726.1|202576.1|202723.4|202573.4|202726.1|202576.1|202722.9|202572.9|24
1634811070000|2021-10-21 10:11:10|202723.1|202573.1|202721.8|202571.8|202724.6|202574.6|202721|202571|19
1634811080000|2021-10-21 10:11:20|202722|202572|202720.7|202570.7|202723.1|202573.1|202718.6|202568.6|16
1634811090000|2021-10-21 10:11:30|202720.9|202570.9|202724.1|202574.1|202725|202575|202719.9|202569.9|20
1634811100000|2021-10-21 10:11:40|202723.5|202573.5|202724.1|202574.1|202725.4|202575.4|202723.5|202573.5|19
1634811110000|2021-10-21 10:11:50|202724|202574|202718|202568|202724|202574|202717|202567|28
1634811120000|2021-10-21 10:12:00|202718.7|202568.7|202717.8|202567.8|202718.7|202568.7|202715.4|202565.4|26
1634811130000|2021-10-21 10:12:10|202717.9|202567.9|202707.2|202557.2|202717.9|202567.9|202705.6|202555.6|24
1634811140000|2021-10-21 10:12:20|202706.9|202556.9|202708.7|202558.7|202708.8|202558.8|202706.4|202556.4|16
1634811150000|2021-10-21 10:12:30|202708.6|202558.6|202705.6|202555.6|202709.2|202559.2|202705.6|202555.6|18
1634811160000|2021-10-21 10:12:40|202706.4|202556.4|202704.1|202554.1|202709.9|202559.9|202704.1|202554.1|20
1634811170000|2021-10-21 10:12:50|202704.2|202554.2|202708.8|202558.8|202709.6|202559.6|202703.2|202553.2|18
1634811180000|2021-10-21 10:13:00|202709.1|202559.1|202712.3|202562.3|202713.3|202563.3|202709|202559|15
1634811190000|2021-10-21 10:13:10|202712.9|202562.9|202713.4|202563.4|202713.4|202563.4|202711.4|202561.4|12
1634811200000|2021-10-21 10:13:20|202713.8|202563.8|202715.8|202565.8|202719.7|202569.7|202710.3|202560.3|19
1634811210000|2021-10-21 10:13:30|202714.3|202564.3|202707.1|202557.1|202714.6|202564.6|202694.7|202544.7|26
1634811220000|2021-10-21 10:13:40|202707.3|202557.3|202708.1|202558.1|202709.2|202559.2|202707.1|202557.1|15
1634811230000|2021-10-21 10:13:50|202708|202558|202710.5|202560.5|202710.6|202560.6|202706.6|202556.6|15
1634811240000|2021-10-21 10:14:00|202710.3|202560.3|202727.6|202577.6|202728|202578|202707.4|202557.4|26
1634811250000|2021-10-21 10:14:10|202727.5|202577.5|202728.6|202578.6|202729.5|202579.5|202726.4|202576.4|22
1634811260000|2021-10-21 10:14:20|202728.4|202578.4|202727.1|202577.1|202728.5|202578.5|202726.2|202576.2|21
1634811270000|2021-10-21 10:14:30|202726.4|202576.4|202725.4|202575.4|202726.7|202576.7|202725|202575|15
1634811280000|2021-10-21 10:14:40|202725.1|202575.1|202725.2|202575.2|202726.5|202576.5|202724.6|202574.6|13
1634811290000|2021-10-21 10:14:50|202725.1|202575.1|202727.5|202577.5|202727.7|202577.7|202724.4|202574.4|10
1634811300000|2021-10-21 10:15:00|202727.7|202577.7|202727.2|202577.2|202731.2|202581.2|202725.5|202575.5|18
1634811310000|2021-10-21 10:15:10|202730.4|202580.4|202728.9|202578.9|202730.8|202580.8|202727.3|202577.3|14
1634811320000|2021-10-21 10:15:20|202728.6|202578.6|202725.5|202575.5|202730.1|202580.1|202725.2|202575.2|22
1634811330000|2021-10-21 10:15:30|202725.3|202575.3|202721.8|202571.8|202725.6|202575.6|202721.1|202571.1|17
1634811340000|2021-10-21 10:15:40|202721.1|202571.1|202723.4|202573.4|202724.6|202574.6|202721.1|202571.1|17
1634811350000|2021-10-21 10:15:50|202723.5|202573.5|202723.1|202573.1|202723.5|202573.5|202720.9|202570.9|17
1634811360000|2021-10-21 10:16:00|202723.2|202573.2|202724.7|202574.7|202725.5|202575.5|202722.1|202572.1|12
1634811370000|2021-10-21 10:16:10|202723.9|202573.9|202729.1|202579.1|202729.8|202579.8|202723.9|202573.9|23
1634811380000|2021-10-21 10:16:20|202727.9|202577.9|202724.7|202574.7|202729.8|202579.8|202724.7|202574.7|21
1634811390000|2021-10-21 10:16:30|202723.3|202573.3|202722|202572|202724.7|202574.7|202721.2|202571.2|23
1634811400000|2021-10-21 10:16:40|202722.2|202572.2|202723.6|202573.6|202723.9|202573.9|202722|202572|13
1634811410000|2021-10-21 10:16:50|202724.3|202574.3|202724.5|202574.5|202726.2|202576.2|202723.9|202573.9|19
1634811420000|2021-10-21 10:17:00|202725.3|202575.3|202725.6|202575.6|202727.3|202577.3|202724.3|202574.3|17
1634811430000|2021-10-21 10:17:10|202726.2|202576.2|202726|202576|202726.2|202576.2|202723.9|202573.9|9
1634811440000|2021-10-21 10:17:20|202725.7|202575.7|202764.7|202614.7|202765.2|202615.2|202723.7|202573.7|21
1634811450000|2021-10-21 10:17:30|202766.3|202616.3|202785.5|202635.5|202787.2|202637.2|202763.2|202613.2|28
1634811460000|2021-10-21 10:17:40|202786.4|202636.4|202792.4|202642.4|202792.8|202642.8|202783.8|202633.8|23
1634811470000|2021-10-21 10:17:50|202792.2|202642.2|202760.8|202610.8|202792.2|202642.2|202755.1|202605.1|24
1634811480000|2021-10-21 10:18:00|202756.1|202606.1|202758.7|202608.7|202759.5|202609.5|202755.1|202605.1|23
1634811490000|2021-10-21 10:18:10|202759.1|202609.1|202757.3|202607.3|202760.3|202610.3|202756.2|202606.2|17
1634811500000|2021-10-21 10:18:20|202757.1|202607.1|202746.9|202596.9|202760|202610|202742.5|202592.5|23
1634811510000|2021-10-21 10:18:30|202749|202599|202749|202599|202750.9|202600.9|202744.6|202594.6|28
1634811520000|2021-10-21 10:18:40|202748.6|202598.6|202760.5|202610.5|202767.5|202617.5|202747.7|202597.7|27
1634811530000|2021-10-21 10:18:50|202760.8|202610.8|202760.1|202610.1|202764.2|202614.2|202759.3|202609.3|28
1634811540000|2021-10-21 10:19:00|202758|202608|202764|202614|202764.5|202614.5|202758|202608|32
1634811550000|2021-10-21 10:19:10|202764.2|202614.2|202769.5|202619.5|202769.5|202619.5|202758.5|202608.5|27
1634811560000|2021-10-21 10:19:20|202768.2|202618.2|202763.2|202613.2|202769.2|202619.2|202761.3|202611.3|16
1634811570000|2021-10-21 10:19:30|202762|202612|202765|202615|202767.5|202617.5|202760.8|202610.8|21
1634811580000|2021-10-21 10:19:40|202765.5|202615.5|202760.7|202610.7|202766.6|202616.6|202759.1|202609.1|27
1634811590000|2021-10-21 10:19:50|202760.4|202610.4|202760.6|202610.6|202762|202612|202758.6|202608.6|26
1634811600000|2021-10-21 10:20:00|202761|202611|202761.4|202611.4|202762.8|202612.8|202759.1|202609.1|18
1634811610000|2021-10-21 10:20:10|202761.3|202611.3|202767|202617|202768.5|202618.5|202760.8|202610.8|9
1634811620000|2021-10-21 10:20:20|202767.9|202617.9|202758.9|202608.9|202767.9|202617.9|202747.7|202597.7|21
1634811630000|2021-10-21 10:20:30|202757.2|202607.2|202749.2|202599.2|202760.5|202610.5|202745.8|202595.8|28
1634811640000|2021-10-21 10:20:40|202749|202599|202765.1|202615.1|202766.7|202616.7|202745.6|202595.6|22
1634811650000|2021-10-21 10:20:50|202764.9|202614.9|202758.4|202608.4|202767|202617|202757.8|202607.8|18
1634811660000|2021-10-21 10:21:00|202755.3|202605.3|202755.1|202605.1|202759.8|202609.8|202755|202605|25
1634811670000|2021-10-21 10:21:10|202754.7|202604.7|202756.5|202606.5|202756.8|202606.8|202752|202602|19
1634811680000|2021-10-21 10:21:20|202756.3|202606.3|202758.1|202608.1|202758.1|202608.1|202754.5|202604.5|16
1634811690000|2021-10-21 10:21:30|202754.8|202604.8|202759.5|202609.5|202761.2|202611.2|202752.4|202602.4|17
1634811700000|2021-10-21 10:21:40|202761.2|202611.2|202760.1|202610.1|202763.4|202613.4|202758.7|202608.7|17
1634811710000|2021-10-21 10:21:50|202760.4|202610.4|202759.3|202609.3|202760.4|202610.4|202757.6|202607.6|11
1634811720000|2021-10-21 10:22:00|202759.1|202609.1|202761.9|202611.9|202761.9|202611.9|202758.8|202608.8|18
1634811730000|2021-10-21 10:22:10|202761.7|202611.7|202759.5|202609.5|202761.7|202611.7|202757.8|202607.8|17
1634811740000|2021-10-21 10:22:20|202760.3|202610.3|202785.4|202635.4|202785.4|202635.4|202760.3|202610.3|27
1634811750000|2021-10-21 10:22:30|202799.5|202649.5|202805.2|202655.2|202805.2|202655.2|202795.4|202645.4|22
1634811760000|2021-10-21 10:22:40|202802.5|202652.5|202814.9|202664.9|202820.5|202670.5|202802.5|202652.5|25
1634811770000|2021-10-21 10:22:50|202815.1|202665.1|202814.4|202664.4|202815.7|202665.7|202812|202662|27
1634811780000|2021-10-21 10:23:00|202813.7|202663.7|202816.3|202666.3|202825.3|202675.3|202813.7|202663.7|32
1634811790000|2021-10-21 10:23:10|202816.9|202666.9|202819.1|202669.1|202828|202678|202816.9|202666.9|32
1634811800000|2021-10-21 10:23:20|202818.2|202668.2|202816.1|202666.1|202825|202675|202815|202665|29
1634811810000|2021-10-21 10:23:30|202816.2|202666.2|202817.3|202667.3|202818|202668|202815.6|202665.6|20
1634811820000|2021-10-21 10:23:40|202816.4|202666.4|202820.3|202670.3|202829.8|202679.8|202814.5|202664.5|26
1634811830000|2021-10-21 10:23:50|202820.7|202670.7|202821|202671|202824.5|202674.5|202820.4|202670.4|23
1634811840000|2021-10-21 10:24:00|202820.4|202670.4|202822.1|202672.1|202823.9|202673.9|202820.4|202670.4|25
1634811850000|2021-10-21 10:24:10|202821.8|202671.8|202821.4|202671.4|202825|202675|202821.4|202671.4|20
1634811860000|2021-10-21 10:24:20|202821.3|202671.3|202825|202675|202825|202675|202820.4|202670.4|13
1634811870000|2021-10-21 10:24:30|202821.7|202671.7|202815.1|202665.1|202825.8|202675.8|202809.4|202659.4|29
1634811880000|2021-10-21 10:24:40|202817.6|202667.6|202813.1|202663.1|202817.8|202667.8|202810.2|202660.2|24
1634811890000|2021-10-21 10:24:50|202816.1|202666.1|202818.7|202668.7|202822.6|202672.6|202815.7|202665.7|21
1634811900000|2021-10-21 10:25:00|202821|202671|202828|202678|202831|202681|202821|202671|24
1634811910000|2021-10-21 10:25:10|202828.1|202678.1|202821.2|202671.2|202829.5|202679.5|202818.3|202668.3|26
1634811920000|2021-10-21 10:25:20|202821.9|202671.9|202817.3|202667.3|202823|202673|202817.3|202667.3|21
1634811930000|2021-10-21 10:25:30|202817.8|202667.8|202821.8|202671.8|202825|202675|202817.8|202667.8|26
1634811940000|2021-10-21 10:25:40|202821.3|202671.3|202821.3|202671.3|202823.9|202673.9|202818.5|202668.5|24
1634811950000|2021-10-21 10:25:50|202820.8|202670.8|202822.9|202672.9|202823.5|202673.5|202816.4|202666.4|16
1634811960000|2021-10-21 10:26:00|202823.7|202673.7|202824.1|202674.1|202827|202677|202822.5|202672.5|16
1634811970000|2021-10-21 10:26:10|202823.2|202673.2|202824.4|202674.4|202824.8|202674.8|202823.2|202673.2|15
1634811980000|2021-10-21 10:26:20|202825.2|202675.2|202825|202675|202825.8|202675.8|202824.3|202674.3|9
1634811990000|2021-10-21 10:26:30|202825.9|202675.9|202828.5|202678.5|202829.5|202679.5|202823.2|202673.2|17
1634812000000|2021-10-21 10:26:40|202826|202676|202829.4|202679.4|202830|202680|202826|202676|16
1634812010000|2021-10-21 10:26:50|202829.5|202679.5|202827.5|202677.5|202829.5|202679.5|202824.7|202674.7|12
1634812020000|2021-10-21 10:27:00|202827.6|202677.6|202824.6|202674.6|202828.5|202678.5|202823.3|202673.3|18
1634812030000|2021-10-21 10:27:10|202825.3|202675.3|202800.7|202650.7|202825.3|202675.3|202799.5|202649.5|21
1634812040000|2021-10-21 10:27:20|202800.4|202650.4|202787.3|202637.3|202803.4|202653.4|202780.4|202630.4|23
1634812050000|2021-10-21 10:27:30|202786.7|202636.7|202815.3|202665.3|202818.6|202668.6|202785.6|202635.6|29
1634812060000|2021-10-21 10:27:40|202814.9|202664.9|202809.5|202659.5|202817.5|202667.5|202809.5|202659.5|26
1634812070000|2021-10-21 10:27:50|202810|202660|202806.3|202656.3|202812.9|202662.9|202799.2|202649.2|29
1634812080000|2021-10-21 10:28:00|202805|202655|202812.9|202662.9|202813.9|202663.9|202805|202655|26
1634812090000|2021-10-21 10:28:10|202813.1|202663.1|202811.6|202661.6|202813.4|202663.4|202809.6|202659.6|18
1634812100000|2021-10-21 10:28:20|202812.3|202662.3|202809.1|202659.1|202812.7|202662.7|202809|202659|18
1634812110000|2021-10-21 10:28:30|202809.6|202659.6|202811.9|202661.9|202812|202662|202809.5|202659.5|11
1634812120000|2021-10-21 10:28:40|202811.7|202661.7|202809.4|202659.4|202812.3|202662.3|202805.4|202655.4|13
1634812130000|2021-10-21 10:28:50|202809.1|202659.1|202817.5|202667.5|202817.5|202667.5|202807.4|202657.4|28
1634812140000|2021-10-21 10:29:00|202817.7|202667.7|202811.6|202661.6|202817.7|202667.7|202810.9|202660.9|18
1634812150000|2021-10-21 10:29:10|202805.7|202655.7|202805|202655|202811.6|202661.6|202801.7|202651.7|24
1634812160000|2021-10-21 10:29:20|202804.3|202654.3|202804.2|202654.2|202807|202657|202803.8|202653.8|16
1634812170000|2021-10-21 10:29:30|202799.8|202649.8|202756.7|202606.7|202800.8|202650.8|202755.4|202605.4|24
1634812180000|2021-10-21 10:29:40|202755.7|202605.7|202756.5|202606.5|202757.5|202607.5|202752.9|202602.9|15
1634812190000|2021-10-21 10:29:50|202755.9|202605.9|202746.7|202596.7|202756.6|202606.6|202745.4|202595.4|13
1634812200000|2021-10-21 10:30:00|202747.1|202597.1|202744.6|202594.6|202747.1|202597.1|202742.1|202592.1|28
1634812210000|2021-10-21 10:30:10|202745.7|202595.7|202716.6|202566.6|202746.7|202596.7|202715.7|202565.7|29
1634812220000|2021-10-21 10:30:20|202716.8|202566.8|202682|202532|202719.1|202569.1|202672.9|202522.9|22
1634812230000|2021-10-21 10:30:30|202683.7|202533.7|202663.9|202513.9|202683.9|202533.9|202662.4|202512.4|26
1634812240000|2021-10-21 10:30:40|202676|202526|202682.4|202532.4|202685.5|202535.5|202676|202526|27
1634812250000|2021-10-21 10:30:50|202682.3|202532.3|202674.5|202524.5|202682.3|202532.3|202674.4|202524.4|22
1634812260000|2021-10-21 10:31:00|202674.4|202524.4|202682.4|202532.4|202682.4|202532.4|202669.3|202519.3|13
1634812270000|2021-10-21 10:31:10|202684|202534|202680.2|202530.2|202684.2|202534.2|202679.8|202529.8|13
1634812280000|2021-10-21 10:31:20|202680.7|202530.7|202674.6|202524.6|202680.7|202530.7|202673.8|202523.8|16
1634812290000|2021-10-21 10:31:30|202674.9|202524.9|202677.3|202527.3|202679.3|202529.3|202672.8|202522.8|20
1634812300000|2021-10-21 10:31:40|202677|202527|202671.5|202521.5|202677.5|202527.5|202671.5|202521.5|22
1634812310000|2021-10-21 10:31:50|202671.6|202521.6|202673.1|202523.1|202675.1|202525.1|202671.6|202521.6|12
1634812320000|2021-10-21 10:32:00|202674.9|202524.9|202673.1|202523.1|202674.9|202524.9|202672.5|202522.5|8
1634812330000|2021-10-21 10:32:10|202672.9|202522.9|202676.3|202526.3|202676.3|202526.3|202668.6|202518.6|17
1634812340000|2021-10-21 10:32:20|202674.3|202524.3|202674.2|202524.2|202676.8|202526.8|202673.2|202523.2|16
1634812350000|2021-10-21 10:32:30|202674.3|202524.3|202677|202527|202680.2|202530.2|202668.6|202518.6|23
1634812360000|2021-10-21 10:32:40|202676.9|202526.9|202676.6|202526.6|202678.8|202528.8|202674.4|202524.4|18
1634812370000|2021-10-21 10:32:50|202676.8|202526.8|202676.8|202526.8|202677.2|202527.2|202676.2|202526.2|10
1634812380000|2021-10-21 10:33:00|202674.5|202524.5|202675.1|202525.1|202678|202528|202673.7|202523.7|20
1634812390000|2021-10-21 10:33:10|202675.2|202525.2|202637.7|202487.7|202675.3|202525.3|202636.7|202486.7|24
1634812400000|2021-10-21 10:33:20|202639.3|202489.3|202643.6|202493.6|202643.6|202493.6|202629.9|202479.9|24
1634812410000|2021-10-21 10:33:30|202645.4|202495.4|202645.2|202495.2|202647.3|202497.3|202640.6|202490.6|14
1634812420000|2021-10-21 10:33:40|202645|202495|202644|202494|202645|202495|202640.6|202490.6|10
1634812430000|2021-10-21 10:33:50|202643.9|202493.9|202639.5|202489.5|202644.3|202494.3|202639.5|202489.5|16
1634812440000|2021-10-21 10:34:00|202639.8|202489.8|202609.9|202459.9|202642.2|202492.2|202607.4|202457.4|21
1634812450000|2021-10-21 10:34:10|202610.2|202460.2|202625.1|202475.1|202628.5|202478.5|202609.5|202459.5|32
1634812460000|2021-10-21 10:34:20|202624|202474|202626.4|202476.4|202627.6|202477.6|202622.9|202472.9|16
1634812470000|2021-10-21 10:34:30|202627.1|202477.1|202622.3|202472.3|202627.8|202477.8|202620.1|202470.1|14
1634812480000|2021-10-21 10:34:40|202624.7|202474.7|202628.9|202478.9|202630.2|202480.2|202623.6|202473.6|25
1634812490000|2021-10-21 10:34:50|202615.9|202465.9|202594.4|202444.4|202615.9|202465.9|202592.1|202442.1|24
1634812500000|2021-10-21 10:35:00|202594.5|202444.5|202593.2|202443.2|202594.5|202444.5|202592|202442|17
1634812510000|2021-10-21 10:35:10|202593.3|202443.3|202594.4|202444.4|202594.5|202444.5|202590.8|202440.8|16
1634812520000|2021-10-21 10:35:20|202593.8|202443.8|202553.2|202403.2|202594.4|202444.4|202552.4|202402.4|23
1634812530000|2021-10-21 10:35:30|202552.6|202402.6|202551.4|202401.4|202553.3|202403.3|202548.4|202398.4|23
1634812540000|2021-10-21 10:35:40|202551.3|202401.3|202550|202400|202551.5|202401.5|202549.9|202399.9|14
1634812550000|2021-10-21 10:35:50|202550.3|202400.3|202546|202396|202550.4|202400.4|202546|202396|11
1634812560000|2021-10-21 10:36:00|202545.3|202395.3|202555.6|202405.6|202556|202406|202545.3|202395.3|19
1634812570000|2021-10-21 10:36:10|202555.8|202405.8|202552.8|202402.8|202555.8|202405.8|202547.2|202397.2|19
1634812580000|2021-10-21 10:36:20|202552.7|202402.7|202550.7|202400.7|202552.7|202402.7|202550.7|202400.7|13
1634812590000|2021-10-21 10:36:30|202550.6|202400.6|202551.8|202401.8|202551.8|202401.8|202549.4|202399.4|15
1634812600000|2021-10-21 10:36:40|202552.8|202402.8|202552.3|202402.3|202552.8|202402.8|202550.2|202400.2|19
1634812610000|2021-10-21 10:36:50|202551.5|202401.5|202552.7|202402.7|202553.2|202403.2|202551.5|202401.5|11
1634812620000|2021-10-21 10:37:00|202550.4|202400.4|202555|202405|202555|202405|202550.4|202400.4|14
1634812630000|2021-10-21 10:37:10|202555.2|202405.2|202555.7|202405.7|202556|202406|202554.4|202404.4|13
1634812640000|2021-10-21 10:37:20|202553.5|202403.5|202555.5|202405.5|202556.4|202406.4|202552|202402|21
1634812650000|2021-10-21 10:37:30|202555.2|202405.2|202554.5|202404.5|202556.1|202406.1|202553.6|202403.6|16
1634812660000|2021-10-21 10:37:40|202554.4|202404.4|202550.3|202400.3|202555.4|202405.4|202548.4|202398.4|12
1634812670000|2021-10-21 10:37:50|202550.4|202400.4|202556.5|202406.5|202557.2|202407.2|202550.4|202400.4|16
1634812680000|2021-10-21 10:38:00|202557|202407|202558.5|202408.5|202559|202409|202555|202405|25
1634812690000|2021-10-21 10:38:10|202558.9|202408.9|202556.7|202406.7|202558.9|202408.9|202555.9|202405.9|9
1634812700000|2021-10-21 10:38:20|202556.9|202406.9|202554.6|202404.6|202556.9|202406.9|202553.8|202403.8|13
1634812710000|2021-10-21 10:38:30|202554.5|202404.5|202557.2|202407.2|202557.3|202407.3|202554.5|202404.5|9
1634812720000|2021-10-21 10:38:40|202557|202407|202553.8|202403.8|202557|202407|202551.9|202401.9|9
1634812730000|2021-10-21 10:38:50|202552.2|202402.2|202552.6|202402.6|202553|202403|202551.1|202401.1|19
1634812740000|2021-10-21 10:39:00|202552.3|202402.3|202548.8|202398.8|202553.7|202403.7|202548.7|202398.7|18
1634812750000|2021-10-21 10:39:10|202549.3|202399.3|202550.1|202400.1|202550.4|202400.4|202549.3|202399.3|12
1634812760000|2021-10-21 10:39:20|202554.3|202404.3|202555.5|202405.5|202556.3|202406.3|202552.7|202402.7|11
1634812770000|2021-10-21 10:39:30|202555.3|202405.3|202550.7|202400.7|202555.5|202405.5|202550.1|202400.1|19
1634812780000|2021-10-21 10:39:40|202552.2|202402.2|202551.1|202401.1|202553.4|202403.4|202549.6|202399.6|16
1634812790000|2021-10-21 10:39:50|202551.3|202401.3|202553.9|202403.9|202554.7|202404.7|202551.1|202401.1|12
1634812800000|2021-10-21 10:40:00|202552.9|202402.9|202552.5|202402.5|202552.9|202402.9|202551.8|202401.8|7
1634812810000|2021-10-21 10:40:10|202552.3|202402.3|202553.7|202403.7|202554.2|202404.2|202552.3|202402.3|12
1634812820000|2021-10-21 10:40:20|202553.4|202403.4|202553.1|202403.1|202555.1|202405.1|202552.5|202402.5|15
1634812830000|2021-10-21 10:40:30|202553.8|202403.8|202557.4|202407.4|202557.7|202407.7|202549.3|202399.3|19
1634812840000|2021-10-21 10:40:40|202558.1|202408.1|202558.2|202408.2|202564.2|202414.2|202557.9|202407.9|27
1634812850000|2021-10-21 10:40:50|202558.1|202408.1|202556.5|202406.5|202558.1|202408.1|202555|202405|19
1634812860000|2021-10-21 10:41:00|202557.1|202407.1|202555.9|202405.9|202561|202411|202555.7|202405.7|24
1634812870000|2021-10-21 10:41:10|202555.8|202405.8|202556.3|202406.3|202557.8|202407.8|202555.7|202405.7|23
1634812880000|2021-10-21 10:41:20|202559|202409|202558.6|202408.6|202559.5|202409.5|202556.4|202406.4|17
1634812890000|2021-10-21 10:41:30|202558.9|202408.9|202559.8|202409.8|202560.4|202410.4|202558.6|202408.6|21
1634812900000|2021-10-21 10:41:40|202560|202410|202559.7|202409.7|202560|202410|202554|202404|26
1634812910000|2021-10-21 10:41:50|202558.9|202408.9|202561.8|202411.8|202563|202413|202557.3|202407.3|22
1634812920000|2021-10-21 10:42:00|202563.7|202413.7|202631.9|202481.9|202632.5|202482.5|202563.7|202413.7|36
1634812930000|2021-10-21 10:42:10|202634|202484|202619.3|202469.3|202637.5|202487.5|202619.3|202469.3|31
1634812940000|2021-10-21 10:42:20|202621|202471|202597.3|202447.3|202625.4|202475.4|202597.3|202447.3|29
1634812950000|2021-10-21 10:42:30|202597.1|202447.1|202592.4|202442.4|202598.4|202448.4|202592.4|202442.4|23
1634812960000|2021-10-21 10:42:40|202594.1|202444.1|202592.5|202442.5|202594.4|202444.4|202591.7|202441.7|13
1634812970000|2021-10-21 10:42:50|202592|202442|202591.3|202441.3|202592.5|202442.5|202591.3|202441.3|13
1634812980000|2021-10-21 10:43:00|202591.6|202441.6|202591.7|202441.7|202595.7|202445.7|202589.8|202439.8|12
1634812990000|2021-10-21 10:43:10|202590.6|202440.6|202581.7|202431.7|202591.4|202441.4|202578|202428|23
1634813000000|2021-10-21 10:43:20|202578.6|202428.6|202599.5|202449.5|202599.5|202449.5|202578.1|202428.1|25
1634813010000|2021-10-21 10:43:30|202595.9|202445.9|202597.3|202447.3|202597.8|202447.8|202592.9|202442.9|26
1634813020000|2021-10-21 10:43:40|202597.4|202447.4|202592.6|202442.6|202598|202448|202592.5|202442.5|17
1634813030000|2021-10-21 10:43:50|202592.5|202442.5|202594.9|202444.9|202594.9|202444.9|202592.4|202442.4|14
1634813040000|2021-10-21 10:44:00|202595|202445|202593.6|202443.6|202595.7|202445.7|202593.1|202443.1|17
1634813050000|2021-10-21 10:44:10|202593.2|202443.2|202592.1|202442.1|202593.2|202443.2|202591.6|202441.6|23
1634813060000|2021-10-21 10:44:20|202591.7|202441.7|202591.1|202441.1|202592.5|202442.5|202589.4|202439.4|19
1634813070000|2021-10-21 10:44:30|202595.9|202445.9|202598.6|202448.6|202600.2|202450.2|202595.2|202445.2|25
1634813080000|2021-10-21 10:44:40|202599.4|202449.4|202591.6|202441.6|202599.6|202449.6|202591.6|202441.6|21
1634813090000|2021-10-21 10:44:50|202591.8|202441.8|202612.9|202462.9|202612.9|202462.9|202591.5|202441.5|30
1634813100000|2021-10-21 10:45:00|202612.3|202462.3|202635.6|202485.6|202635.6|202485.6|202611.3|202461.3|21
1634813110000|2021-10-21 10:45:10|202633.4|202483.4|202632.8|202482.8|202635.3|202485.3|202631.3|202481.3|27
1634813120000|2021-10-21 10:45:20|202632.6|202482.6|202632.6|202482.6|202633.3|202483.3|202631.6|202481.6|17
1634813130000|2021-10-21 10:45:30|202631.7|202481.7|202639.9|202489.9|202642.8|202492.8|202630.9|202480.9|26
1634813140000|2021-10-21 10:45:40|202641|202491|202633.7|202483.7|202641|202491|202632.4|202482.4|26
1634813150000|2021-10-21 10:45:50|202632.4|202482.4|202633.6|202483.6|202633.9|202483.9|202628.7|202478.7|18
1634813160000|2021-10-21 10:46:00|202632.4|202482.4|202632.1|202482.1|202633|202483|202628.8|202478.8|20
1634813170000|2021-10-21 10:46:10|202632|202482|202632.8|202482.8|202633.4|202483.4|202630.7|202480.7|24
1634813180000|2021-10-21 10:46:20|202632.4|202482.4|202634.2|202484.2|202634.5|202484.5|202631.5|202481.5|20
1634813190000|2021-10-21 10:46:30|202634.6|202484.6|202628.5|202478.5|202634.6|202484.6|202628.1|202478.1|25
1634813200000|2021-10-21 10:46:40|202629.3|202479.3|202629.2|202479.2|202630.3|202480.3|202627|202477|15
1634813210000|2021-10-21 10:46:50|202629.4|202479.4|202631.5|202481.5|202631.9|202481.9|202627.8|202477.8|19
1634813220000|2021-10-21 10:47:00|202631.7|202481.7|202634.3|202484.3|202634.8|202484.8|202631.7|202481.7|25
1634813230000|2021-10-21 10:47:10|202633.9|202483.9|202632.1|202482.1|202634.6|202484.6|202632.1|202482.1|19
1634813240000|2021-10-21 10:47:20|202632.7|202482.7|202629.8|202479.8|202634.2|202484.2|202628.8|202478.8|18
1634813250000|2021-10-21 10:47:30|202630|202480|202602.6|202452.6|202631.7|202481.7|202601.8|202451.8|24
1634813260000|2021-10-21 10:47:40|202604.4|202454.4|202602.2|202452.2|202606.7|202456.7|202599.7|202449.7|23
1634813270000|2021-10-21 10:47:50|202602.7|202452.7|202604|202454|202608.9|202458.9|202602.6|202452.6|19
1634813280000|2021-10-21 10:48:00|202603.9|202453.9|202602.6|202452.6|202603.9|202453.9|202600.1|202450.1|25
1634813290000|2021-10-21 10:48:10|202602.2|202452.2|202598.7|202448.7|202602.2|202452.2|202596.5|202446.5|12
1634813300000|2021-10-21 10:48:20|202598|202448|202604.5|202454.5|202608.2|202458.2|202598|202448|20
1634813310000|2021-10-21 10:48:30|202601|202451|202608|202458|202608.6|202458.6|202601|202451|12
1634813320000|2021-10-21 10:48:40|202607.6|202457.6|202609.7|202459.7|202609.7|202459.7|202605.9|202455.9|20
1634813330000|2021-10-21 10:48:50|202610.3|202460.3|202598.9|202448.9|202610.3|202460.3|202596|202446|28
1634813340000|2021-10-21 10:49:00|202600.2|202450.2|202554.9|202404.9|202606.3|202456.3|202554.2|202404.2|32
1634813350000|2021-10-21 10:49:10|202554.3|202404.3|202551.8|202401.8|202554.6|202404.6|202548.4|202398.4|26
1634813360000|2021-10-21 10:49:20|202551.7|202401.7|202573.9|202423.9|202576.8|202426.8|202546.9|202396.9|29
1634813370000|2021-10-21 10:49:30|202574.6|202424.6|202589.3|202439.3|202592.1|202442.1|202573.6|202423.6|27
1634813380000|2021-10-21 10:49:40|202589.6|202439.6|202592.7|202442.7|202592.7|202442.7|202587.5|202437.5|16
1634813390000|2021-10-21 10:49:50|202591.5|202441.5|202590.3|202440.3|202592.1|202442.1|202589.6|202439.6|11
1634813400000|2021-10-21 10:50:00|202590.7|202440.7|202602.1|202452.1|202604.4|202454.4|202589.5|202439.5|24
1634813410000|2021-10-21 10:50:10|202606.8|202456.8|202606|202456|202610.2|202460.2|202601.3|202451.3|24
1634813420000|2021-10-21 10:50:20|202605.7|202455.7|202605.9|202455.9|202633.5|202483.5|202604.4|202454.4|29
1634813430000|2021-10-21 10:50:30|202606.2|202456.2|202606.4|202456.4|202608|202458|202602|202452|23
1634813440000|2021-10-21 10:50:40|202605.7|202455.7|202603.1|202453.1|202606.4|202456.4|202600.8|202450.8|20
1634813450000|2021-10-21 10:50:50|202601.5|202451.5|202604.3|202454.3|202605.5|202455.5|202601.5|202451.5|20
1634813460000|2021-10-21 10:51:00|202603.8|202453.8|202603.1|202453.1|202606.5|202456.5|202599.9|202449.9|22
1634813470000|2021-10-21 10:51:10|202601.6|202451.6|202616.7|202466.7|202616.7|202466.7|202601.6|202451.6|31
1634813480000|2021-10-21 10:51:20|202616.5|202466.5|202616.9|202466.9|202621|202471|202616.5|202466.5|18
1634813490000|2021-10-21 10:51:30|202616.6|202466.6|202611.1|202461.1|202616.6|202466.6|202606.9|202456.9|30
1634813500000|2021-10-21 10:51:40|202610.7|202460.7|202604.5|202454.5|202610.7|202460.7|202598.5|202448.5|22
1634813510000|2021-10-21 10:51:50|202604.9|202454.9|202598.2|202448.2|202606.2|202456.2|202598.2|202448.2|18
1634813520000|2021-10-21 10:52:00|202598.7|202448.7|202612.2|202462.2|202612.2|202462.2|202598.7|202448.7|24
1634813530000|2021-10-21 10:52:10|202604.8|202454.8|202602.9|202452.9|202609.4|202459.4|202601.1|202451.1|15
1634813540000|2021-10-21 10:52:20|202600.7|202450.7|202601.2|202451.2|202602.9|202452.9|202599.8|202449.8|16
1634813550000|2021-10-21 10:52:30|202600.4|202450.4|202612.7|202462.7|202612.7|202462.7|202599.7|202449.7|20
1634813560000|2021-10-21 10:52:40|202606.3|202456.3|202606|202456|202612.7|202462.7|202604.1|202454.1|22
1634813570000|2021-10-21 10:52:50|202606.9|202456.9|202600.1|202450.1|202606.9|202456.9|202600.1|202450.1|25
1634813580000|2021-10-21 10:53:00|202600.4|202450.4|202601.4|202451.4|202604.1|202454.1|202600.3|202450.3|21
1634813590000|2021-10-21 10:53:10|202601.7|202451.7|202607.6|202457.6|202607.9|202457.9|202601.3|202451.3|25
1634813600000|2021-10-21 10:53:20|202604.8|202454.8|202605.9|202455.9|202607.7|202457.7|202603.3|202453.3|20
1634813610000|2021-10-21 10:53:30|202608.6|202458.6|202612.4|202462.4|202620.8|202470.8|202608.6|202458.6|27
1634813620000|2021-10-21 10:53:40|202612.5|202462.5|202605.3|202455.3|202614.5|202464.5|202601.3|202451.3|25
1634813630000|2021-10-21 10:53:50|202601|202451|202601.1|202451.1|202606.7|202456.7|202599.5|202449.5|23
1634813640000|2021-10-21 10:54:00|202608.5|202458.5|202607.2|202457.2|202622.4|202472.4|202606.2|202456.2|29
1634813650000|2021-10-21 10:54:10|202609.4|202459.4|202609.9|202459.9|202612.1|202462.1|202607.9|202457.9|16
1634813660000|2021-10-21 10:54:20|202612.4|202462.4|202610.8|202460.8|202612.4|202462.4|202605.7|202455.7|25
1634813670000|2021-10-21 10:54:30|202610.7|202460.7|202610.5|202460.5|202611.9|202461.9|202608.5|202458.5|16
1634813680000|2021-10-21 10:54:40|202610.6|202460.6|202605.2|202455.2|202610.6|202460.6|202604.3|202454.3|20
1634813690000|2021-10-21 10:54:50|202605.3|202455.3|202599.6|202449.6|202605.6|202455.6|202597.4|202447.4|21
1634813700000|2021-10-21 10:55:00|202597.6|202447.6|202594.9|202444.9|202598.7|202448.7|202593.3|202443.3|26
1634813710000|2021-10-21 10:55:10|202594.8|202444.8|202594.2|202444.2|202596.9|202446.9|202594|202444|18
1634813720000|2021-10-21 10:55:20|202594.3|202444.3|202572.7|202422.7|202594.4|202444.4|202571.7|202421.7|19
1634813730000|2021-10-21 10:55:30|202573|202423|202561|202411|202577.2|202427.2|202556.9|202406.9|30
1634813740000|2021-10-21 10:55:40|202561.1|202411.1|202564|202414|202566.9|202416.9|202557.5|202407.5|29
1634813750000|2021-10-21 10:55:50|202564.2|202414.2|202559.4|202409.4|202565.4|202415.4|202555.7|202405.7|18
1634813760000|2021-10-21 10:56:00|202552.7|202402.7|202550|202400|202555.6|202405.6|202546.5|202396.5|27
1634813770000|2021-10-21 10:56:10|202549.5|202399.5|202548.8|202398.8|202552.8|202402.8|202543|202393|18
1634813780000|2021-10-21 10:56:20|202549.9|202399.9|202548.1|202398.1|202551.8|202401.8|202547.4|202397.4|15
1634813790000|2021-10-21 10:56:30|202547.3|202397.3|202565.4|202415.4|202572.5|202459.1|202509.1|202397.3|27
1634813800000|2021-10-21 10:56:40|202573|202423|202572.4|202422.4|202590.2|202440.2|202565.2|202415.2|31
1634813810000|2021-10-21 10:56:50|202574.1|202424.1|202553.5|202403.5|202575.6|202425.6|202551.9|202401.9|30
1634813820000|2021-10-21 10:57:00|202554.1|202404.1|202561.8|202411.8|202562.9|202412.9|202548.4|202398.4|24
1634813830000|2021-10-21 10:57:10|202558|202408|202566.8|202416.8|202567.9|202417.9|202557.5|202407.5|30
1634813840000|2021-10-21 10:57:20|202566.9|202416.9|202567.4|202417.4|202571.7|202421.7|202565.3|202415.3|25
1634813850000|2021-10-21 10:57:30|202567.7|202417.7|202571.3|202421.3|202571.3|202421.3|202556.2|202406.2|33
1634813860000|2021-10-21 10:57:40|202571.1|202421.1|202569.1|202419.1|202578.6|202428.6|202568.7|202418.7|24
1634813870000|2021-10-21 10:57:50|202573.6|202423.6|202603.7|202453.7|202604.1|202454.1|202571.3|202421.3|34
1634813880000|2021-10-21 10:58:00|202603.2|202453.2|202517.3|202367.3|202603.2|202453.2|202516.8|202366.8|33
1634813890000|2021-10-21 10:58:10|202518.1|202368.1|202513.6|202363.6|202520.3|202370.3|202512.4|202362.4|22
1634813900000|2021-10-21 10:58:20|202513.5|202363.5|202514.3|202364.3|202515.5|202365.5|202511.5|202361.5|19
1634813910000|2021-10-21 10:58:30|202515.1|202365.1|202504.3|202354.3|202515.1|202365.1|202502.5|202352.5|19
1634813920000|2021-10-21 10:58:40|202505.3|202355.3|202503.5|202353.5|202506.3|202356.3|202502.5|202352.5|14
1634813930000|2021-10-21 10:58:50|202503|202353|202511.4|202361.4|202511.4|202361.4|202502.2|202352.2|21
1634813940000|2021-10-21 10:59:00|202509.3|202359.3|202504.1|202354.1|202553.4|202403.4|202503.5|202353.5|35
1634813950000|2021-10-21 10:59:10|202509.2|202359.2|202512.5|202362.5|202513.9|202363.9|202506.4|202356.4|18
1634813960000|2021-10-21 10:59:20|202509.3|202359.3|202476.7|202326.7|202509.3|202359.3|202470.2|202320.2|20
1634813970000|2021-10-21 10:59:30|202478.4|202328.4|202474.5|202324.5|202478.4|202328.4|202470.5|202320.5|28
1634813980000|2021-10-21 10:59:40|202474.8|202324.8|202473.4|202323.4|202475.6|202325.6|202469.8|202319.8|22
1634813990000|2021-10-21 10:59:50|202473.8|202323.8|202509.5|202359.5|202515.8|202365.8|202466.9|202316.9|32
1634814000000|2021-10-21 11:00:00|202515.5|202365.5|202515.6|202365.6|202519.8|202369.8|202511.5|202361.5|28
1634814010000|2021-10-21 11:00:10|202508.7|202358.7|202517.3|202367.3|202518.8|202368.8|202508.7|202358.7|29
1634814020000|2021-10-21 11:00:20|202517.6|202367.6|202517.1|202367.1|202522.2|202372.2|202514.1|202364.1|23
1634814030000|2021-10-21 11:00:30|202518.5|202368.5|202541.3|202391.3|202543.7|202393.7|202518|202368|38
1634814040000|2021-10-21 11:00:40|202541|202391|202544.1|202394.1|202546.5|202396.5|202539|202389|29
1634814050000|2021-10-21 11:00:50|202543.5|202393.5|202540.2|202390.2|202544.5|202394.5|202538.8|202388.8|30
1634814060000|2021-10-21 11:01:00|202539.8|202389.8|202536.6|202386.6|202539.8|202389.8|202530.9|202380.9|31
1634814070000|2021-10-21 11:01:10|202540|202390|202545.2|202395.2|202552.7|202402.7|202540|202390|23
1634814080000|2021-10-21 11:01:20|202545.7|202395.7|202548.5|202398.5|202549.1|202399.1|202543.5|202393.5|21
1634814090000|2021-10-21 11:01:30|202548.6|202398.6|202541.2|202391.2|202548.6|202398.6|202531.3|202381.3|26
1634814100000|2021-10-21 11:01:40|202546.3|202396.3|202556.8|202406.8|202558.3|202408.3|202544.4|202394.4|28
1634814110000|2021-10-21 11:01:50|202559.2|202409.2|202567.2|202417.2|202569|202419|202559.2|202409.2|30
1634814120000|2021-10-21 11:02:00|202567.7|202417.7|202577.6|202427.6|202586.9|202436.9|202566|202416|25
1634814130000|2021-10-21 11:02:10|202571.6|202421.6|202562.1|202412.1|202573.6|202423.6|202554.2|202404.2|31
1634814140000|2021-10-21 11:02:20|202561.8|202411.8|202560.1|202410.1|202561.8|202411.8|202557.9|202407.9|20
1634814150000|2021-10-21 11:02:30|202559.9|202409.9|202555.7|202405.7|202560.5|202410.5|202555.4|202405.4|20
1634814160000|2021-10-21 11:02:40|202553.8|202403.8|202554.1|202404.1|202555.8|202405.8|202550.9|202400.9|17
1634814170000|2021-10-21 11:02:50|202552.9|202402.9|202557.5|202407.5|202562.3|202412.3|202550.7|202400.7|23
1634814180000|2021-10-21 11:03:00|202558.8|202408.8|202561.2|202411.2|202562.9|202412.9|202556.5|202406.5|27
1634814190000|2021-10-21 11:03:10|202561|202411|202563.2|202413.2|202563.3|202413.3|202560.2|202410.2|19
1634814200000|2021-10-21 11:03:20|202563.5|202413.5|202558.5|202408.5|202568.8|202418.8|202557.5|202407.5|33
1634814210000|2021-10-21 11:03:30|202559.4|202409.4|202558.1|202408.1|202560.6|202410.6|202555.7|202405.7|22
1634814220000|2021-10-21 11:03:40|202557.8|202407.8|202561.6|202411.6|202562|202412|202556|202406|17
1634814230000|2021-10-21 11:03:50|202557.4|202407.4|202555.5|202405.5|202560.2|202410.2|202553.9|202403.9|30
1634814240000|2021-10-21 11:04:00|202556.7|202406.7|202577.9|202427.9|202581.1|202431.1|202555.8|202405.8|21
1634814250000|2021-10-21 11:04:10|202579.3|202429.3|202570.6|202420.6|202586.9|202436.9|202567.8|202417.8|26
1634814260000|2021-10-21 11:04:20|202569.5|202419.5|202570.4|202420.4|202573.4|202423.4|202569.5|202419.5|17
1634814270000|2021-10-21 11:04:30|202570.3|202420.3|202557.6|202407.6|202571.6|202421.6|202556.3|202406.3|21
1634814280000|2021-10-21 11:04:40|202555.3|202405.3|202557.6|202407.6|202559|202409|202554.8|202404.8|20
1634814290000|2021-10-21 11:04:50|202556.5|202406.5|202551.6|202401.6|202556.5|202406.5|202551.2|202401.2|23
1634814300000|2021-10-21 11:05:00|202552.1|202402.1|202551.1|202401.1|202553.9|202403.9|202549.6|202399.6|21
1634814310000|2021-10-21 11:05:10|202551.6|202401.6|202554.8|202404.8|202555.1|202405.1|202551.5|202401.5|21
1634814320000|2021-10-21 11:05:20|202554.7|202404.7|202551.6|202401.6|202554.7|202404.7|202550.8|202400.8|14
1634814330000|2021-10-21 11:05:30|202551.4|202401.4|202550.2|202400.2|202552.9|202402.9|202547.4|202397.4|22
1634814340000|2021-10-21 11:05:40|202549.9|202399.9|202551.3|202401.3|202557.3|202407.3|202548.5|202398.5|10
1634814350000|2021-10-21 11:05:50|202549.4|202399.4|202556.4|202406.4|202556.8|202406.8|202548|202398|19
1634814360000|2021-10-21 11:06:00|202555.2|202405.2|202558.5|202408.5|202563.9|202413.9|202550|202400|26
1634814370000|2021-10-21 11:06:10|202557|202407|202560.4|202410.4|202563|202413|202556.9|202406.9|27
1634814380000|2021-10-21 11:06:20|202559.7|202409.7|202561.8|202411.8|202564.1|202414.1|202557.7|202407.7|20
1634814390000|2021-10-21 11:06:30|202561.1|202411.1|202562.5|202412.5|202564.3|202414.3|202557.9|202407.9|22
1634814400000|2021-10-21 11:06:40|202561.7|202411.7|202558.9|202408.9|202562.1|202412.1|202558.8|202408.8|12
1634814410000|2021-10-21 11:06:50|202559|202409|202561.2|202411.2|202561.4|202411.4|202558.7|202408.7|12
1634814420000|2021-10-21 11:07:00|202560|202410|202556.8|202406.8|202564.9|202414.9|202554.3|202404.3|26
1634814430000|2021-10-21 11:07:10|202556.1|202406.1|202557.1|202407.1|202559.3|202409.3|202556.1|202406.1|13
1634814440000|2021-10-21 11:07:20|202557|202407|202559.3|202409.3|202559.5|202409.5|202554.7|202404.7|15
1634814450000|2021-10-21 11:07:30|202557.8|202407.8|202557.1|202407.1|202559.5|202409.5|202557.1|202407.1|16
1634814460000|2021-10-21 11:07:40|202557.9|202407.9|202559.3|202409.3|202560.5|202410.5|202557.8|202407.8|12
1634814470000|2021-10-21 11:07:50|202559.4|202409.4|202559.5|202409.5|202560|202410|202557.7|202407.7|19
1634814480000|2021-10-21 11:08:00|202559.1|202409.1|202555.4|202405.4|202561|202411|202552.3|202402.3|20
1634814490000|2021-10-21 11:08:10|202557.3|202407.3|202558.3|202408.3|202560.9|202410.9|202549.4|202399.4|27
1634814500000|2021-10-21 11:08:20|202555.4|202405.4|202587.2|202437.2|202589.5|202439.5|202555.2|202405.2|22
1634814510000|2021-10-21 11:08:30|202587.8|202437.8|202589.9|202439.9|202596.9|202446.9|202583.3|202433.3|21
1634814520000|2021-10-21 11:08:40|202598.4|202448.4|202597.6|202447.6|202605.4|202455.4|202597.6|202447.6|17
1634814530000|2021-10-21 11:08:50|202595.9|202445.9|202597.4|202447.4|202599.5|202449.5|202594.9|202444.9|23
1634814540000|2021-10-21 11:09:00|202603.4|202453.4|202638.3|202488.3|202638.3|202488.3|202601.1|202451.1|28
1634814550000|2021-10-21 11:09:10|202638|202488|202637.5|202487.5|202638|202488|202633.9|202483.9|16
1634814560000|2021-10-21 11:09:20|202637.8|202487.8|202646.2|202496.2|202646.7|202496.7|202637.1|202487.1|17
1634814570000|2021-10-21 11:09:30|202645.7|202495.7|202685.9|202535.9|202688.4|202538.4|202644.6|202494.6|19
1634814580000|2021-10-21 11:09:40|202685.1|202535.1|202683.1|202533.1|202685.1|202535.1|202680.3|202530.3|25
1634814590000|2021-10-21 11:09:50|202682.7|202532.7|202741.2|202591.2|202742.9|202592.9|202682.7|202532.7|23
1634814600000|2021-10-21 11:10:00|202739.9|202589.9|202786.2|202636.2|202787.3|202637.3|202738.4|202588.4|22
1634814610000|2021-10-21 11:10:10|202788.9|202638.9|202808.5|202658.5|202808.5|202658.5|202788.9|202638.9|25
1634814620000|2021-10-21 11:10:20|202809.1|202659.1|202851.5|202701.5|202864.7|202714.7|202809.1|202659.1|28
1634814630000|2021-10-21 11:10:30|202846.4|202696.4|202801.7|202651.7|202846.4|202696.4|202788.3|202638.3|27
1634814640000|2021-10-21 11:10:40|202801.1|202651.1|202835.7|202685.7|202835.7|202685.7|202798.3|202648.3|19
1634814650000|2021-10-21 11:10:50|202844.6|202694.6|202839.5|202689.5|202850.2|202700.2|202838.5|202688.5|24
1634814660000|2021-10-21 11:11:00|202839|202689|202840.4|202690.4|202842.4|202692.4|202837.7|202687.7|17
1634814670000|2021-10-21 11:11:10|202840|202690|202814.3|202664.3|202840|202690|202805.7|202655.7|21
1634814680000|2021-10-21 11:11:20|202813.8|202663.8|202812|202662|202814.2|202664.2|202804.9|202654.9|22
1634814690000|2021-10-21 11:11:30|202812.5|202662.5|202801.9|202651.9|202812.5|202662.5|202801.8|202651.8|24
1634814700000|2021-10-21 11:11:40|202803.4|202653.4|202802.9|202652.9|202803.4|202653.4|202801.7|202651.7|14
1634814710000|2021-10-21 11:11:50|202802.7|202652.7|202800.8|202650.8|202803.5|202653.5|202800.8|202650.8|15
1634814720000|2021-10-21 11:12:00|202801.2|202651.2|202800.4|202650.4|202801.7|202651.7|202799.7|202649.7|12
1634814730000|2021-10-21 11:12:10|202800.3|202650.3|202798.9|202648.9|202801.1|202651.1|202798.8|202648.8|15
1634814740000|2021-10-21 11:12:20|202798.7|202648.7|202797.4|202647.4|202798.9|202648.9|202796.6|202646.6|23
1634814750000|2021-10-21 11:12:30|202797.9|202647.9|202801.3|202651.3|202801.5|202651.5|202797.1|202647.1|16
1634814760000|2021-10-21 11:12:40|202801.2|202651.2|202802.2|202652.2|202802.5|202652.5|202800.7|202650.7|20
1634814770000|2021-10-21 11:12:50|202801.9|202651.9|202801.3|202651.3|202802.1|202652.1|202800.7|202650.7|10
1634814780000|2021-10-21 11:13:00|202801.5|202651.5|202801.4|202651.4|202802.9|202652.9|202800.9|202650.9|13
1634814790000|2021-10-21 11:13:10|202801.1|202651.1|202802.3|202652.3|202802.3|202652.3|202800.7|202650.7|7
1634814800000|2021-10-21 11:13:20|202802.5|202652.5|202801.8|202651.8|202804.9|202654.9|202799.6|202649.6|8
1634814810000|2021-10-21 11:13:30|202801.5|202651.5|202799|202649|202802.4|202652.4|202797.7|202647.7|20
1634814820000|2021-10-21 11:13:40|202799.1|202649.1|202801.7|202651.7|202802.7|202652.7|202799.1|202649.1|17
1634814830000|2021-10-21 11:13:50|202802.3|202652.3|202801.3|202651.3|202802.5|202652.5|202799.4|202649.4|18
1634814840000|2021-10-21 11:14:00|202802|202652|202802.7|202652.7|202804.2|202654.2|202801.9|202651.9|19
1634814850000|2021-10-21 11:14:10|202803|202653|202804.3|202654.3|202804.5|202654.5|202801.4|202651.4|19
1634814860000|2021-10-21 11:14:20|202803.4|202653.4|202791.8|202641.8|202803.4|202653.4|202789.8|202639.8|22
1634814870000|2021-10-21 11:14:30|202791.6|202641.6|202791.3|202641.3|202792.4|202642.4|202789.4|202639.4|11
1634814880000|2021-10-21 11:14:40|202791.4|202641.4|202793.7|202643.7|202803|202653|202790.5|202640.5|20
1634814890000|2021-10-21 11:14:50|202792.5|202642.5|202733.4|202583.4|202793.7|202643.7|202733.4|202583.4|24
1634814900000|2021-10-21 11:15:00|202731.9|202581.9|202736.1|202586.1|202736.6|202586.6|202731.9|202581.9|28
1634814910000|2021-10-21 11:15:10|202736.2|202586.2|202736.5|202586.5|202737.1|202587.1|202736.2|202586.2|21
1634814920000|2021-10-21 11:15:20|202735.6|202585.6|202735.1|202585.1|202738.2|202588.2|202734.2|202584.2|19
1634814930000|2021-10-21 11:15:30|202736.2|202586.2|202734.6|202584.6|202739.4|202589.4|202734.1|202584.1|18
1634814940000|2021-10-21 11:15:40|202734.7|202584.7|202734.8|202584.8|202734.8|202584.8|202733.6|202583.6|15
1634814950000|2021-10-21 11:15:50|202734.7|202584.7|202748.1|202598.1|202749.3|202599.3|202734.6|202584.6|27
1634814960000|2021-10-21 11:16:00|202748.9|202598.9|202745.8|202595.8|202749.5|202599.5|202744.7|202594.7|33
1634814970000|2021-10-21 11:16:10|202747.2|202597.2|202745.2|202595.2|202747.3|202597.3|202744.4|202594.4|25
1634814980000|2021-10-21 11:16:20|202745.5|202595.5|202758.7|202608.7|202769.3|202619.3|202744.3|202594.3|31
1634814990000|2021-10-21 11:16:30|202760|202610|202759.2|202609.2|202761.6|202611.6|202757.6|202607.6|35
1634815000000|2021-10-21 11:16:40|202757.9|202607.9|202761.1|202611.1|202765.4|202615.4|202757.7|202607.7|25
1634815010000|2021-10-21 11:16:50|202763.3|202613.3|202754.9|202604.9|202767.9|202617.9|202753.2|202603.2|32
1634815020000|2021-10-21 11:17:00|202752|202602|202756.6|202606.6|202765.9|202615.9|202738.9|202588.9|35
1634815030000|2021-10-21 11:17:10|202757.8|202607.8|202727.2|202577.2|202758.9|202608.9|202724.6|202574.6|29
1634815040000|2021-10-21 11:17:20|202727.3|202577.3|202742|202592|202749.3|202599.3|202724|202574|28
1634815050000|2021-10-21 11:17:30|202740.5|202590.5|202736.9|202586.9|202740.5|202590.5|202735.4|202585.4|14
1634815060000|2021-10-21 11:17:40|202736.6|202586.6|202712.7|202562.7|202737|202587|202710.8|202560.8|26
1634815070000|2021-10-21 11:17:50|202710.6|202560.6|202723.5|202573.5|202723.5|202573.5|202710.6|202560.6|14
1634815080000|2021-10-21 11:18:00|202726.7|202576.7|202709.6|202559.6|202727.7|202577.7|202707.3|202557.3|22
1634815090000|2021-10-21 11:18:10|202709.2|202559.2|202684.8|202534.8|202712.6|202562.6|202680.3|202530.3|30
1634815100000|2021-10-21 11:18:20|202682.6|202532.6|202678.9|202528.9|202689.1|202539.1|202677.3|202527.3|26
1634815110000|2021-10-21 11:18:30|202678.6|202528.6|202678.9|202528.9|202681.5|202531.5|202678.6|202528.6|18
1634815120000|2021-10-21 11:18:40|202679.4|202529.4|202681.9|202531.9|202682.7|202532.7|202678.5|202528.5|19
1634815130000|2021-10-21 11:18:50|202681.5|202531.5|202683.8|202533.8|202683.8|202533.8|202676.9|202526.9|24
1634815140000|2021-10-21 11:19:00|202682.2|202532.2|202723.2|202573.2|202724.3|202574.3|202681.4|202531.4|31
1634815150000|2021-10-21 11:19:10|202720.4|202570.4|202719.9|202569.9|202722.9|202572.9|202719.5|202569.5|16
1634815160000|2021-10-21 11:19:20|202719.6|202569.6|202719.7|202569.7|202720.1|202570.1|202717.2|202567.2|15
1634815170000|2021-10-21 11:19:30|202717.6|202567.6|202718.8|202568.8|202721.8|202571.8|202717.6|202567.6|17
1634815180000|2021-10-21 11:19:40|202718.6|202568.6|202714.9|202564.9|202720.9|202570.9|202699.7|202549.7|28
1634815190000|2021-10-21 11:19:50|202714.1|202564.1|202720.4|202570.4|202720.4|202570.4|202714.1|202564.1|16
1634815200000|2021-10-21 11:20:00|202718.5|202568.5|202722.8|202572.8|202722.8|202572.8|202718.2|202568.2|16
1634815210000|2021-10-21 11:20:10|202722.6|202572.6|202718.5|202568.5|202722.6|202572.6|202718.3|202568.3|12
1634815220000|2021-10-21 11:20:20|202718.6|202568.6|202726.9|202576.9|202726.9|202576.9|202718.6|202568.6|19
1634815230000|2021-10-21 11:20:30|202728.5|202578.5|202728.5|202578.5|202728.7|202578.7|202723.6|202573.6|19
1634815240000|2021-10-21 11:20:40|202728|202578|202728.7|202578.7|202728.9|202578.9|202724.7|202574.7|13
1634815250000|2021-10-21 11:20:50|202728.4|202578.4|202720.7|202570.7|202730.2|202580.2|202718.7|202568.7|25
1634815260000|2021-10-21 11:21:00|202720.6|202570.6|202724.2|202574.2|202727.1|202577.1|202719.3|202569.3|28
1634815270000|2021-10-21 11:21:10|202723.9|202573.9|202712.1|202562.1|202724.2|202574.2|202708|202558|30
1634815280000|2021-10-21 11:21:20|202710|202560|202715.8|202565.8|202719.2|202569.2|202709.8|202559.8|30
1634815290000|2021-10-21 11:21:30|202714|202564|202710|202560|202716|202566|202708.4|202558.4|23
1634815300000|2021-10-21 11:21:40|202711.5|202561.5|202721.4|202571.4|202722.9|202572.9|202709.5|202559.5|33
1634815310000|2021-10-21 11:21:50|202721.5|202571.5|202725.4|202575.4|202728.7|202578.7|202721.2|202571.2|31
1634815320000|2021-10-21 11:22:00|202725.6|202575.6|202727.2|202577.2|202729.1|202579.1|202725.6|202575.6|26
1634815330000|2021-10-21 11:22:10|202727.6|202577.6|202729.7|202579.7|202729.7|202579.7|202725.8|202575.8|24
1634815340000|2021-10-21 11:22:20|202729.8|202579.8|202728.7|202578.7|202729.8|202579.8|202727.9|202577.9|17
1634815350000|2021-10-21 11:22:30|202725.7|202575.7|202729|202579|202729|202579|202725.7|202575.7|9
1634815360000|2021-10-21 11:22:40|202729.2|202579.2|202729.6|202579.6|202729.6|202579.6|202727.4|202577.4|11
1634815370000|2021-10-21 11:22:50|202729|202579|202728.2|202578.2|202729.7|202579.7|202728.2|202578.2|9
1634815380000|2021-10-21 11:23:00|202724.8|202574.8|202727.6|202577.6|202728.9|202578.9|202724.8|202574.8|13
1634815390000|2021-10-21 11:23:10|202726.8|202576.8|202730.8|202580.8|202730.8|202580.8|202726.8|202576.8|21
1634815400000|2021-10-21 11:23:20|202729.9|202579.9|202731.6|202581.6|202731.8|202581.8|202727|202577|26
1634815410000|2021-10-21 11:23:30|202738.6|202588.6|202733.5|202583.5|202739.8|202589.8|202732.6|202582.6|36
1634815420000|2021-10-21 11:23:40|202735.2|202585.2|202735.2|202585.2|202736.6|202586.6|202732.9|202582.9|28
1634815430000|2021-10-21 11:23:50|202734.5|202584.5|202735.7|202585.7|202736.1|202586.1|202734.5|202584.5|20
1634815440000|2021-10-21 11:24:00|202735.8|202585.8|202738.5|202588.5|202740.5|202590.5|202735.6|202585.6|25
1634815450000|2021-10-21 11:24:10|202737.5|202587.5|202734.8|202584.8|202738.1|202588.1|202732.3|202582.3|27
1634815460000|2021-10-21 11:24:20|202735|202585|202736.2|202586.2|202737.9|202587.9|202732.4|202582.4|31
1634815470000|2021-10-21 11:24:30|202737|202587|202734.1|202584.1|202737.9|202587.9|202733.1|202583.1|27
1634815480000|2021-10-21 11:24:40|202737.1|202587.1|202739.3|202589.3|202741.5|202591.5|202735.4|202585.4|29
1634815490000|2021-10-21 11:24:50|202739.9|202589.9|202734.5|202584.5|202740.7|202590.7|202731.8|202581.8|26
1634815500000|2021-10-21 11:25:00|202730.2|202580.2|202733.4|202583.4|202736.4|202586.4|202729.5|202579.5|33
1634815510000|2021-10-21 11:25:10|202733.3|202583.3|202732.7|202582.7|202734.8|202584.8|202730.6|202580.6|17
1634815520000|2021-10-21 11:25:20|202732.6|202582.6|202731.4|202581.4|202733.6|202583.6|202728.5|202578.5|30
1634815530000|2021-10-21 11:25:30|202732.3|202582.3|202734.2|202584.2|202736.3|202586.3|202730.4|202580.4|28
1634815540000|2021-10-21 11:25:40|202734.9|202584.9|202732.7|202582.7|202735.9|202585.9|202729.8|202579.8|27
1634815550000|2021-10-21 11:25:50|202733|202583|202736.1|202586.1|202736.6|202586.6|202728.5|202578.5|29
1634815560000|2021-10-21 11:26:00|202736.3|202586.3|202731.2|202581.2|202737.5|202587.5|202730.3|202580.3|34
1634815570000|2021-10-21 11:26:10|202732|202582|202733.1|202583.1|202734.7|202584.7|202731.3|202581.3|29
1634815580000|2021-10-21 11:26:20|202733.9|202583.9|202731.9|202581.9|202734.9|202584.9|202729.6|202579.6|24
1634815590000|2021-10-21 11:26:30|202732|202582|202725|202575|202732.5|202582.5|202722.3|202572.3|24
1634815600000|2021-10-21 11:26:40|202725.1|202575.1|202730.1|202580.1|202732.5|202582.5|202723.6|202573.6|34
1634815610000|2021-10-21 11:26:50|202729.8|202579.8|202730.1|202580.1|202730.6|202580.6|202727.8|202577.8|28
1634815620000|2021-10-21 11:27:00|202730.8|202580.8|202728.6|202578.6|202731.5|202581.5|202727.4|202577.4|26
1634815630000|2021-10-21 11:27:10|202728.4|202578.4|202738.4|202588.4|202740|202590|202728.4|202578.4|23
1634815640000|2021-10-21 11:27:20|202738.1|202588.1|202768.8|202618.8|202770.8|202620.8|202738.1|202588.1|31
1634815650000|2021-10-21 11:27:30|202769.4|202619.4|202770.5|202620.5|202770.8|202620.8|202769.1|202619.1|12
1634815660000|2021-10-21 11:27:40|202771.4|202621.4|202768.2|202618.2|202771.4|202621.4|202768.2|202618.2|11
1634815670000|2021-10-21 11:27:50|202768.3|202618.3|202766.9|202616.9|202768.3|202618.3|202763.5|202613.5|23
1634815680000|2021-10-21 11:28:00|202764.8|202614.8|202766.1|202616.1|202767.7|202617.7|202764.8|202614.8|11
1634815690000|2021-10-21 11:28:10|202766.7|202616.7|202750.1|202600.1|202766.9|202616.9|202747.7|202597.7|21
1634815700000|2021-10-21 11:28:20|202748.6|202598.6|202754|202604|202754|202604|202746.4|202596.4|14
1634815710000|2021-10-21 11:28:30|202752.3|202602.3|202765.9|202615.9|202766.3|202616.3|202751.5|202601.5|27
1634815720000|2021-10-21 11:28:40|202766.1|202616.1|202766.4|202616.4|202768.1|202618.1|202765.9|202615.9|19
1634815730000|2021-10-21 11:28:50|202766.5|202616.5|202768.8|202618.8|202770.2|202620.2|202765.9|202615.9|23
1634815740000|2021-10-21 11:29:00|202767.6|202617.6|202773.3|202623.3|202774.1|202624.1|202767.6|202617.6|20
1634815750000|2021-10-21 11:29:10|202777.3|202627.3|202776.1|202626.1|202777.3|202627.3|202770.7|202620.7|15
1634815760000|2021-10-21 11:29:20|202777.1|202627.1|202762.2|202612.2|202777.7|202627.7|202760.8|202610.8|22
1634815770000|2021-10-21 11:29:30|202765.2|202615.2|202764.2|202614.2|202765.6|202615.6|202761.8|202611.8|20
1634815780000|2021-10-21 11:29:40|202764.6|202614.6|202769|202619|202769|202619|202764.5|202614.5|20
1634815790000|2021-10-21 11:29:50|202769.4|202619.4|202768.2|202618.2|202770.1|202620.1|202766.7|202616.7|22
1634815800000|2021-10-21 11:30:00|202769.3|202619.3|202770.1|202620.1|202770.1|202620.1|202762.2|202612.2|31
1634815810000|2021-10-21 11:30:10|202767.8|202617.8|202761.9|202611.9|202769.1|202619.1|202761.9|202611.9|18
1634815820000|2021-10-21 11:30:20|202761|202611|202764.8|202614.8|202765.3|202615.3|202761|202611|25
1634815830000|2021-10-21 11:30:30|202764.7|202614.7|202765.4|202615.4|202769.4|202619.4|202763.1|202613.1|22
1634815840000|2021-10-21 11:30:40|202766.2|202616.2|202767.9|202617.9|202768.3|202618.3|202764.3|202614.3|14
1634815850000|2021-10-21 11:30:50|202767.6|202617.6|202754.2|202604.2|202768.5|202618.5|202754.2|202604.2|23
1634815860000|2021-10-21 11:31:00|202755.6|202605.6|202723.2|202573.2|202755.6|202605.6|202720.7|202570.7|28
1634815870000|2021-10-21 11:31:10|202722.9|202572.9|202721|202571|202723.9|202573.9|202714.4|202564.4|27
1634815880000|2021-10-21 11:31:20|202723.4|202573.4|202720.5|202570.5|202723.4|202573.4|202718.9|202568.9|19
1634815890000|2021-10-21 11:31:30|202720|202570|202721.5|202571.5|202721.5|202571.5|202718.5|202568.5|15
1634815900000|2021-10-21 11:31:40|202722.3|202572.3|202688.5|202538.5|202722.3|202572.3|202688.5|202538.5|29
1634815910000|2021-10-21 11:31:50|202644.2|202494.2|202593.2|202443.2|202644.9|202494.9|202585.3|202435.3|29
1634815920000|2021-10-21 11:32:00|202593.5|202443.5|202593.8|202443.8|202594.8|202444.8|202591.8|202441.8|22
1634815930000|2021-10-21 11:32:10|202588.6|202438.6|202567.3|202417.3|202591.6|202441.6|202566.5|202416.5|19
1634815940000|2021-10-21 11:32:20|202563|202413|202571.3|202421.3|202579.3|202429.3|202563|202413|25
1634815950000|2021-10-21 11:32:30|202573.8|202423.8|202571.3|202421.3|202574.9|202424.9|202566|202416|23
1634815960000|2021-10-21 11:32:40|202571.2|202421.2|202567.1|202417.1|202572.6|202422.6|202565.6|202415.6|21
1634815970000|2021-10-21 11:32:50|202569|202419|202568.3|202418.3|202573.8|202423.8|202560.5|202410.5|24
1634815980000|2021-10-21 11:33:00|202567.5|202417.5|202559.3|202409.3|202568.3|202418.3|202559.1|202409.1|20
1634815990000|2021-10-21 11:33:10|202559.4|202409.4|202562.1|202412.1|202562.8|202412.8|202558.9|202408.9|18
1634816000000|2021-10-21 11:33:20|202562.6|202412.6|202564.9|202414.9|202565.4|202415.4|202562|202412|24
1634816010000|2021-10-21 11:33:30|202564.8|202414.8|202567.2|202417.2|202569.2|202419.2|202564.8|202414.8|20
1634816020000|2021-10-21 11:33:40|202567.3|202417.3|202596.2|202446.2|202596.2|202446.2|202567.3|202417.3|20
1634816030000|2021-10-21 11:33:50|202602.8|202452.8|202599.7|202449.7|202602.8|202452.8|202599.2|202449.2|23
1634816040000|2021-10-21 11:34:00|202599.9|202449.9|202598.9|202448.9|202602.9|202452.9|202598.3|202448.3|25
1634816050000|2021-10-21 11:34:10|202598.8|202448.8|202601.5|202451.5|202602|202452|202598.8|202448.8|14
1634816060000|2021-10-21 11:34:20|202601.4|202451.4|202601.2|202451.2|202603.6|202453.6|202600.9|202450.9|19
1634816070000|2021-10-21 11:34:30|202602|202452|202563.3|202413.3|202604.8|202454.8|202560.5|202410.5|25
1634816080000|2021-10-21 11:34:40|202560.5|202410.5|202560.6|202410.6|202565.6|202415.6|202556.3|202406.3|24
1634816090000|2021-10-21 11:34:50|202561|202411|202558.5|202408.5|202561|202411|202557|202407|16
1634816100000|2021-10-21 11:35:00|202558.3|202408.3|202561.4|202411.4|202562.6|202412.6|202557.6|202407.6|21
1634816110000|2021-10-21 11:35:10|202558.7|202408.7|202551.4|202401.4|202560.3|202410.3|202551.4|202401.4|17
1634816120000|2021-10-21 11:35:20|202553.1|202403.1|202530|202380|202553.1|202403.1|202530|202380|23
1634816130000|2021-10-21 11:35:30|202531.4|202381.4|202529|202379|202532.5|202382.5|202527.7|202377.7|31
1634816140000|2021-10-21 11:35:40|202529.5|202379.5|202557.6|202407.6|202557.9|202407.9|202529.5|202379.5|25
1634816150000|2021-10-21 11:35:50|202557|202407|202558.2|202408.2|202559.1|202409.1|202556|202406|12
1634816160000|2021-10-21 11:36:00|202557.6|202407.6|202558.9|202408.9|202560.1|202410.1|202554.7|202404.7|24
1634816170000|2021-10-21 11:36:10|202559.4|202409.4|202558.1|202408.1|202563.9|202413.9|202558.1|202408.1|22
1634816180000|2021-10-21 11:36:20|202558.5|202408.5|202558.3|202408.3|202562.3|202412.3|202557.9|202407.9|16
1634816190000|2021-10-21 11:36:30|202558.1|202408.1|202555.6|202405.6|202558.6|202408.6|202555.6|202405.6|24
1634816200000|2021-10-21 11:36:40|202554.3|202404.3|202554|202404|202554.6|202404.6|202553.9|202403.9|10
1634816210000|2021-10-21 11:36:50|202554.6|202404.6|202554.7|202404.7|202558.4|202408.4|202553.6|202403.6|19
1634816220000|2021-10-21 11:37:00|202554.5|202404.5|202554.9|202404.9|202556.5|202406.5|202553.4|202403.4|22
1634816230000|2021-10-21 11:37:10|202555|202405|202558.2|202408.2|202559.7|202409.7|202555|202405|21
1634816240000|2021-10-21 11:37:20|202557.7|202407.7|202558.3|202408.3|202558.8|202408.8|202557.6|202407.6|16
1634816250000|2021-10-21 11:37:30|202558.5|202408.5|202618.1|202468.1|202618.1|202468.1|202558.5|202408.5|26
1634816260000|2021-10-21 11:37:40|202617.6|202467.6|202596.7|202446.7|202621.7|202471.7|202596.7|202446.7|25
1634816270000|2021-10-21 11:37:50|202598.4|202448.4|202599.8|202449.8|202602.3|202452.3|202598.4|202448.4|24
1634816280000|2021-10-21 11:38:00|202599.6|202449.6|202597.9|202447.9|202599.8|202449.8|202597.8|202447.8|9
1634816290000|2021-10-21 11:38:10|202597.7|202447.7|202594.6|202444.6|202597.7|202447.7|202587|202437|17
1634816300000|2021-10-21 11:38:20|202594.7|202444.7|202586.3|202436.3|202594.7|202444.7|202583.4|202433.4|17
1634816310000|2021-10-21 11:38:30|202586.6|202436.6|202570.6|202420.6|202587|202437|202566.1|202416.1|20
1634816320000|2021-10-21 11:38:40|202570.9|202420.9|202573.4|202423.4|202574.1|202424.1|202570.7|202420.7|21
1634816330000|2021-10-21 11:38:50|202573.7|202423.7|202578.3|202428.3|202579.8|202429.8|202571.2|202421.2|27
1634816340000|2021-10-21 11:39:00|202577.3|202427.3|202574.6|202424.6|202577.3|202427.3|202574.5|202424.5|14
1634816350000|2021-10-21 11:39:10|202574.7|202424.7|202619.2|202469.2|202619.6|202469.6|202574.7|202424.7|23
1634816360000|2021-10-21 11:39:20|202618.8|202468.8|202641.3|202491.3|202641.9|202491.9|202611.6|202461.6|23
1634816370000|2021-10-21 11:39:30|202641.2|202491.2|202638.7|202488.7|202641.2|202491.2|202635.2|202485.2|13
1634816380000|2021-10-21 11:39:40|202638.8|202488.8|202636.4|202486.4|202638.8|202488.8|202634.7|202484.7|11
1634816390000|2021-10-21 11:39:50|202636.5|202486.5|202632.7|202482.7|202636.5|202486.5|202631.4|202481.4|22
1634816400000|2021-10-21 11:40:00|202632.6|202482.6|202623.1|202473.1|202632.9|202482.9|202623.1|202473.1|28
1634816410000|2021-10-21 11:40:10|202629.6|202479.6|202626.3|202476.3|202629.6|202479.6|202624.2|202474.2|13
1634816420000|2021-10-21 11:40:20|202626.8|202476.8|202627.2|202477.2|202627.9|202477.9|202626.5|202476.5|13
1634816430000|2021-10-21 11:40:30|202630.9|202480.9|202627.1|202477.1|202631|202481|202626.2|202476.2|20
1634816440000|2021-10-21 11:40:40|202626.5|202476.5|202595.5|202445.5|202627.7|202477.7|202594.9|202444.9|16
1634816450000|2021-10-21 11:40:50|202596.7|202446.7|202600.4|202450.4|202600.6|202450.6|202593.6|202443.6|12
1634816460000|2021-10-21 11:41:00|202603.2|202453.2|202597.1|202447.1|202603.3|202453.3|202596.5|202446.5|10
1634816470000|2021-10-21 11:41:10|202598.6|202448.6|202598.8|202448.8|202601.7|202451.7|202597.3|202447.3|17
1634816480000|2021-10-21 11:41:20|202598.7|202448.7|202592|202442|202600.3|202450.3|202586.8|202436.8|21
1634816490000|2021-10-21 11:41:30|202591.2|202441.2|202595.3|202445.3|202595.6|202445.6|202590.3|202440.3|22
1634816500000|2021-10-21 11:41:40|202607.1|202457.1|202608.7|202458.7|202611.5|202501.9|202550.7|202455.2|25
1634816510000|2021-10-21 11:41:50|202608.8|202458.8|202635.7|202485.7|202635.7|202485.7|202608.4|202458.4|33
1634816520000|2021-10-21 11:42:00|202634.7|202484.7|202637.8|202487.8|202639.3|202489.3|202633.6|202483.6|25
1634816530000|2021-10-21 11:42:10|202635.8|202485.8|202630.8|202480.8|202636.7|202486.7|202630.8|202480.8|27
1634816540000|2021-10-21 11:42:20|202631|202481|202628.5|202478.5|202631.5|202481.5|202625|202475|20
1634816550000|2021-10-21 11:42:30|202627.3|202477.3|202636.7|202486.7|202639.1|202489.1|202627.3|202477.3|27
1634816560000|2021-10-21 11:42:40|202638.2|202488.2|202636.9|202486.9|202638.8|202488.8|202636.4|202486.4|20
1634816570000|2021-10-21 11:42:50|202635.1|202485.1|202637.4|202487.4|202638.1|202488.1|202633.6|202483.6|28
1634816580000|2021-10-21 11:43:00|202636.9|202486.9|202633.3|202483.3|202638.2|202488.2|202632.9|202482.9|29
1634816590000|2021-10-21 11:43:10|202634|202484|202632.7|202482.7|202634.3|202484.3|202631|202481|25
1634816600000|2021-10-21 11:43:20|202631.6|202481.6|202635.8|202485.8|202635.8|202485.8|202631.2|202481.2|25
1634816610000|2021-10-21 11:43:30|202636.3|202486.3|202640.4|202490.4|202640.4|202490.4|202636.3|202486.3|19
1634816620000|2021-10-21 11:43:40|202639.4|202489.4|202635.6|202485.6|202640.9|202490.9|202634.6|202484.6|25
1634816630000|2021-10-21 11:43:50|202635.8|202485.8|202638.2|202488.2|202638.2|202488.2|202634.8|202484.8|20
1634816640000|2021-10-21 11:44:00|202636.1|202486.1|202638|202488|202639.4|202489.4|202634.6|202484.6|23
1634816650000|2021-10-21 11:44:10|202638.8|202488.8|202632.4|202482.4|202638.9|202488.9|202631.4|202481.4|23
1634816660000|2021-10-21 11:44:20|202633.2|202483.2|202637.7|202487.7|202638.8|202488.8|202631.7|202481.7|26
1634816670000|2021-10-21 11:44:30|202637.8|202487.8|202636.6|202486.6|202641.8|202491.8|202635.5|202485.5|22
1634816680000|2021-10-21 11:44:40|202637.5|202487.5|202640.1|202490.1|202644.2|202494.2|202637.5|202487.5|23
1634816690000|2021-10-21 11:44:50|202640.6|202490.6|202642.5|202492.5|202642.5|202492.5|202639.7|202489.7|15
1634816700000|2021-10-21 11:45:00|202642.9|202492.9|202668.8|202518.8|202668.8|202518.8|202641.4|202491.4|21
1634816710000|2021-10-21 11:45:10|202667.5|202517.5|202687.6|202537.6|202687.9|202537.9|202667.5|202517.5|27
1634816720000|2021-10-21 11:45:20|202687.7|202537.7|202686.7|202536.7|202687.7|202537.7|202683.9|202533.9|24
1634816730000|2021-10-21 11:45:30|202686.6|202536.6|202687.2|202537.2|202691.2|202587|202637|202533.7|23
1634816740000|2021-10-21 11:45:40|202687.3|202537.3|202671.5|202521.5|202690.4|202540.4|202669.3|202519.3|26
1634816750000|2021-10-21 11:45:50|202671|202521|202643|202493|202672.9|202522.9|202633.6|202483.6|29
1634816760000|2021-10-21 11:46:00|202643.3|202493.3|202648.2|202498.2|202650.1|202500.1|202638.5|202488.5|30
1634816770000|2021-10-21 11:46:10|202650.7|202500.7|202642.9|202492.9|202651|202501|202638.8|202488.8|29
1634816780000|2021-10-21 11:46:20|202641.2|202491.2|202640.7|202490.7|202643.3|202493.3|202637.3|202487.3|17
1634816790000|2021-10-21 11:46:30|202639.3|202489.3|202636.7|202486.7|202643|202493|202633.8|202483.8|25
1634816800000|2021-10-21 11:46:40|202636.2|202486.2|202640|202490|202641.7|202491.7|202635.9|202485.9|17
1634816810000|2021-10-21 11:46:50|202640.9|202490.9|202639.6|202489.6|202641.1|202491.1|202638.5|202488.5|22
1634816820000|2021-10-21 11:47:00|202639.7|202489.7|202639.1|202489.1|202641.5|202491.5|202638.2|202488.2|24
1634816830000|2021-10-21 11:47:10|202638.7|202488.7|202637.8|202487.8|202641.7|202491.7|202633.4|202483.4|21
1634816840000|2021-10-21 11:47:20|202638|202488|202638.2|202488.2|202639.9|202489.9|202634.2|202484.2|17
1634816850000|2021-10-21 11:47:30|202638.1|202488.1|202651.7|202501.7|202656.4|202506.4|202637.5|202487.5|30
1634816860000|2021-10-21 11:47:40|202645.4|202495.4|202653.1|202503.1|202654|202504|202645.4|202495.4|39
1634816870000|2021-10-21 11:47:50|202653.2|202503.2|202656|202506|202656|202506|202648.9|202498.9|29
1634816880000|2021-10-21 11:48:00|202659.2|202509.2|202661.6|202511.6|202662.6|202512.6|202658|202508|30
1634816890000|2021-10-21 11:48:10|202662.2|202512.2|202673.2|202523.2|202673.2|202523.2|202662.2|202512.2|26
1634816900000|2021-10-21 11:48:20|202675|202525|202640|202490|202675|202525|202635.9|202485.9|23
1634816910000|2021-10-21 11:48:30|202639.8|202489.8|202642.4|202492.4|202643.1|202493.1|202636.2|202486.2|10
1634816920000|2021-10-21 11:48:40|202641.5|202491.5|202604|202454|202642.8|202492.8|202602.5|202452.5|21
1634816930000|2021-10-21 11:48:50|202603.6|202453.6|202599.2|202449.2|202603.6|202453.6|202599.2|202449.2|25
1634816940000|2021-10-21 11:49:00|202599.9|202449.9|202604.1|202454.1|202605.1|202455.1|202599.9|202449.9|19
1634816950000|2021-10-21 11:49:10|202603.4|202453.4|202602.9|202452.9|202605|202455|202601.8|202451.8|18
1634816960000|2021-10-21 11:49:20|202603.5|202453.5|202617.2|202467.2|202618.8|202468.8|202602.2|202452.2|32
1634816970000|2021-10-21 11:49:30|202615.3|202465.3|202620.6|202470.6|202621.2|202471.2|202612.5|202462.5|34
1634816980000|2021-10-21 11:49:40|202619.1|202469.1|202640.6|202490.6|202641.4|202491.4|202614.1|202464.1|26
1634816990000|2021-10-21 11:49:50|202639.4|202489.4|202639.1|202489.1|202644.5|202494.5|202632.6|202482.6|26
1634817000000|2021-10-21 11:50:00|202639.3|202489.3|202638.8|202488.8|202643|202493|202634.3|202484.3|24
1634817010000|2021-10-21 11:50:10|202637.7|202487.7|202640.5|202490.5|202642.7|202492.7|202637.7|202487.7|18
1634817020000|2021-10-21 11:50:20|202640.2|202490.2|202637.2|202487.2|202641.3|202491.3|202636.7|202486.7|16
1634817030000|2021-10-21 11:50:30|202635.8|202485.8|202640.1|202490.1|202640.6|202490.6|202635.7|202485.7|26
1634817040000|2021-10-21 11:50:40|202640.2|202490.2|202647.2|202497.2|202647.9|202497.9|202640.2|202490.2|26
1634817050000|2021-10-21 11:50:50|202648.5|202498.5|202642.8|202492.8|202649.5|202499.5|202642.8|202492.8|23
1634817060000|2021-10-21 11:51:00|202642|202492|202644.9|202494.9|202645.6|202495.6|202639.4|202489.4|21
1634817070000|2021-10-21 11:51:10|202644.1|202494.1|202649|202499|202649.9|202499.9|202643.2|202493.2|23
1634817080000|2021-10-21 11:51:20|202649.3|202499.3|202642.7|202492.7|202649.3|202499.3|202642.5|202492.5|25
1634817090000|2021-10-21 11:51:30|202645.2|202495.2|202654|202504|202655|202505|202641.7|202491.7|20
1634817100000|2021-10-21 11:51:40|202654.7|202504.7|202658.7|202508.7|202659|202509|202651.8|202501.8|21
1634817110000|2021-10-21 11:51:50|202658.8|202508.8|202653.5|202503.5|202658.8|202508.8|202653.2|202503.2|17
1634817120000|2021-10-21 11:52:00|202648.3|202498.3|202652.6|202502.6|202653.1|202503.1|202648.3|202498.3|19
1634817130000|2021-10-21 11:52:10|202652.5|202502.5|202657.6|202507.6|202658.5|202508.5|202650.1|202500.1|23
1634817140000|2021-10-21 11:52:20|202656.4|202506.4|202656.5|202506.5|202658.2|202508.2|202655.6|202505.6|19
1634817150000|2021-10-21 11:52:30|202656.7|202506.7|202655.9|202505.9|202658.4|202508.4|202655.3|202505.3|15
1634817160000|2021-10-21 11:52:40|202656.1|202506.1|202675.7|202525.7|202675.7|202525.7|202655.8|202505.8|22
1634817170000|2021-10-21 11:52:50|202678|202528|202688.8|202538.8|202691|202541|202678|202528|28
1634817180000|2021-10-21 11:53:00|202689|202539|202689.1|202539.1|202689.4|202539.4|202681.7|202531.7|24
1634817190000|2021-10-21 11:53:10|202688.8|202538.8|202688.7|202538.7|202688.9|202538.9|202683.3|202533.3|30
1634817200000|2021-10-21 11:53:20|202688.8|202538.8|202690.7|202540.7|202690.9|202540.9|202685.3|202535.3|19
1634817210000|2021-10-21 11:53:30|202693.1|202543.1|202718.4|202568.4|202721.1|202571.1|202693.1|202543.1|30
1634817220000|2021-10-21 11:53:40|202718.3|202568.3|202718.8|202568.8|202719.5|202569.5|202717.6|202567.6|11
1634817230000|2021-10-21 11:53:50|202717.8|202567.8|202719.7|202569.7|202719.8|202569.8|202716.3|202566.3|26
1634817240000|2021-10-21 11:54:00|202718.2|202568.2|202722.4|202572.4|202724.7|202574.7|202718|202568|22
1634817250000|2021-10-21 11:54:10|202723|202573|202724.5|202574.5|202724.8|202574.8|202722.1|202572.1|20
1634817260000|2021-10-21 11:54:20|202724.2|202574.2|202724.9|202574.9|202725.6|202575.6|202722.7|202572.7|20
1634817270000|2021-10-21 11:54:30|202724.5|202574.5|202761.5|202611.5|202767.2|202617.2|202724.5|202574.5|26
1634817280000|2021-10-21 11:54:40|202761.6|202611.6|202757.5|202607.5|202762.1|202612.1|202753.9|202603.9|23
1634817290000|2021-10-21 11:54:50|202757.7|202607.7|202759|202609|202759.2|202609.2|202757.6|202607.6|19
1634817300000|2021-10-21 11:55:00|202759.8|202609.8|202764.2|202614.2|202768.1|202618.1|202758.8|202608.8|29
1634817310000|2021-10-21 11:55:10|202764.4|202614.4|202758.3|202608.3|202764.6|202614.6|202758.2|202608.2|23
1634817320000|2021-10-21 11:55:20|202758.8|202608.8|202761|202611|202761|202611|202754.3|202604.3|18
1634817330000|2021-10-21 11:55:30|202761.3|202611.3|202772.3|202622.3|202772.5|202622.5|202758.9|202608.9|28
1634817340000|2021-10-21 11:55:40|202771|202621|202860.6|202710.6|202863.5|202713.5|202771|202621|33
1634817350000|2021-10-21 11:55:50|202861.1|202711.1|202855.8|202705.8|202863.6|202713.6|202852.3|202702.3|28
1634817360000|2021-10-21 11:56:00|202855|202705|202855|202705|202857.9|202707.9|202853.5|202703.5|11
1634817370000|2021-10-21 11:56:10|202855.6|202705.6|202858.1|202708.1|202859.7|202709.7|202855.6|202705.6|14
1634817380000|2021-10-21 11:56:20|202856.4|202706.4|202875.2|202725.2|202885.2|202735.2|202856.4|202706.4|32
1634817390000|2021-10-21 11:56:30|202883.3|202733.3|202879.5|202729.5|202883.3|202733.3|202870.6|202720.6|33
1634817400000|2021-10-21 11:56:40|202878.1|202728.1|202874.9|202724.9|202879.4|202729.4|202874.2|202724.2|18
1634817410000|2021-10-21 11:56:50|202874.6|202724.6|202874.2|202724.2|202876.8|202726.8|202871.5|202721.5|19
1634817420000|2021-10-21 11:57:00|202871.7|202721.7|202876.6|202726.6|202878.1|202728.1|202870.5|202720.5|28
1634817430000|2021-10-21 11:57:10|202877.4|202727.4|202871.5|202721.5|202877.4|202727.4|202871.5|202721.5|23
1634817440000|2021-10-21 11:57:20|202871.6|202721.6|202873.1|202723.1|202876.8|202726.8|202871.1|202721.1|19
1634817450000|2021-10-21 11:57:30|202873.3|202723.3|202868.7|202718.7|202878.6|202728.6|202868.7|202718.7|19
1634817460000|2021-10-21 11:57:40|202869|202719|202873|202723|202874.9|202724.9|202867.8|202717.8|28
1634817470000|2021-10-21 11:57:50|202873.1|202723.1|202877.9|202727.9|202880.7|202730.7|202842.2|202692.2|29
1634817480000|2021-10-21 11:58:00|202878|202728|202877.8|202727.8|202879.9|202776.6|202826.4|202721.8|28
1634817490000|2021-10-21 11:58:10|202878.5|202728.5|202882.8|202732.8|202886.7|202736.7|202874.8|202724.8|29
1634817500000|2021-10-21 11:58:20|202881.4|202731.4|202825|202775|202892.4|202776.2|202818.9|202726|30
1634817510000|2021-10-21 11:58:30|202879.3|202729.3|202884.3|202734.3|202885.1|202735.1|202874.5|202724.5|21
1634817520000|2021-10-21 11:58:40|202884.6|202734.6|202887.8|202737.8|202891.9|202741.9|202883.5|202733.5|31
1634817530000|2021-10-21 11:58:50|202885.8|202735.8|202892.8|202742.8|202894.5|202744.5|202885.6|202735.6|25
1634817540000|2021-10-21 11:59:00|202892.9|202742.9|202889.7|202739.7|202895.3|202745.3|202888.6|202738.6|29
1634817550000|2021-10-21 11:59:10|202890.2|202740.2|202912|202762|202913.9|202763.9|202890.2|202740.2|27
1634817560000|2021-10-21 11:59:20|202909.9|202759.9|202931.6|202781.6|202934.8|202784.8|202907.7|202757.7|27
1634817570000|2021-10-21 11:59:30|202930.8|202780.8|202923.2|202773.2|202935.1|202785.1|202921.1|202771.1|29
1634817580000|2021-10-21 11:59:40|202924.1|202774.1|202929.1|202779.1|202930.3|202780.3|202921.4|202771.4|24
1634817590000|2021-10-21 11:59:50|202928.2|202778.2|202931.3|202781.3|202932.8|202782.8|202926.6|202776.6|24
1634817600000|2021-10-21 12:00:00|202942.8|202792.8|202965.5|202815.5|202966.7|202816.7|202942.8|202792.8|35
1634817610000|2021-10-21 12:00:10|202968.4|202818.4|202982.7|202832.7|202984.5|202834.5|202965.3|202815.3|28
1634817620000|2021-10-21 12:00:20|202984.1|202834.1|203004.4|202854.4|203015.6|202865.6|202980.3|202830.3|32
1634817630000|2021-10-21 12:00:30|203004.7|202854.7|203019.6|202869.6|203020|202870|202990|202840|33
1634817640000|2021-10-21 12:00:40|203019.4|202869.4|203017.6|202867.6|203024|202874|203017.6|202867.6|31
1634817650000|2021-10-21 12:00:50|203018.1|202868.1|203023.5|202873.5|203023.8|202873.8|203017.8|202867.8|28
1634817660000|2021-10-21 12:01:00|203022|202872|203045.4|202895.4|203047.7|202934.8|202982.8|202867.4|33
1634817670000|2021-10-21 12:01:10|203045.7|202895.7|203062.3|202912.3|203063.2|202958.1|203008.1|202894.6|29
1634817680000|2021-10-21 12:01:20|203063.4|202913.4|203062.8|202912.8|203066.3|202963.1|203010.7|202910.5|21
1634817690000|2021-10-21 12:01:30|203064.3|202914.3|203099.7|202949.7|203100.3|202950.3|203064.3|202914.3|33
1634817700000|2021-10-21 12:01:40|203100.1|202950.1|203095|202945|203100.1|202950.1|203088.8|202938.8|29
1634817710000|2021-10-21 12:01:50|203093.6|202943.6|203071.3|202921.3|203098|202948|203071.3|202921.3|28
1634817720000|2021-10-21 12:02:00|203070|202920|203114.1|202964.1|203119.4|202969.4|203070|202920|35
1634817730000|2021-10-21 12:02:10|203108.4|202958.4|203092.1|202942.1|203108.4|202958.4|203088.6|202938.6|33
1634817740000|2021-10-21 12:02:20|203093.2|202943.2|203061.2|202911.2|203097.9|202947.9|203061.2|202911.2|37
1634817750000|2021-10-21 12:02:30|203060|202910|203065.6|202915.6|203068.3|202918.3|203059.5|202909.5|35
1634817760000|2021-10-21 12:02:40|203065.9|202915.9|203043.8|202893.8|203072.9|202922.9|203043.1|202893.1|31
1634817770000|2021-10-21 12:02:50|203041.2|202891.2|203024.6|202874.6|203042.2|202892.2|203019|202869|36
1634817780000|2021-10-21 12:03:00|203024.3|202874.3|203022.6|202872.6|203026.2|202876.2|203020.1|202870.1|25
1634817790000|2021-10-21 12:03:10|203031.3|202881.3|202990.6|202840.6|203038.1|202888.1|202981.9|202831.9|38
1634817800000|2021-10-21 12:03:20|202991.3|202841.3|203023.8|202873.8|203023.8|202873.8|202977|202827|37
1634817810000|2021-10-21 12:03:30|203022.1|202872.1|203028.8|202878.8|203029.9|202879.9|203012.5|202862.5|28
1634817820000|2021-10-21 12:03:40|203030.1|202880.1|202996.9|202846.9|203030.1|202880.1|202988.8|202838.8|32
1634817830000|2021-10-21 12:03:50|202990.3|202840.3|202977.1|202827.1|202990.3|202840.3|202973.1|202823.1|34
1634817840000|2021-10-21 12:04:00|202977.9|202827.9|202973.9|202823.9|202978.1|202828.1|202965.4|202815.4|38
1634817850000|2021-10-21 12:04:10|202973.7|202823.7|202943.5|202793.5|202974.4|202824.4|202942.7|202792.7|25
1634817860000|2021-10-21 12:04:20|202944.4|202794.4|202938.2|202788.2|202948.2|202798.2|202924.3|202774.3|32
1634817870000|2021-10-21 12:04:30|202937|202787|202928.7|202778.7|202943.1|202793.1|202918.8|202768.8|37
1634817880000|2021-10-21 12:04:40|202930.3|202780.3|202927.6|202777.6|202936.2|202786.2|202922.4|202772.4|33
1634817890000|2021-10-21 12:04:50|202930|202780|202932.5|202782.5|202933|202783|202930|202780|19
1634817900000|2021-10-21 12:05:00|202933|202783|202931.3|202781.3|202934.2|202784.2|202931.3|202781.3|20
1634817910000|2021-10-21 12:05:10|202931.7|202781.7|202932.4|202782.4|202934.2|202784.2|202931.2|202781.2|28
1634817920000|2021-10-21 12:05:20|202933.1|202783.1|202938.1|202788.1|202939.2|202789.2|202928.2|202778.2|31
1634817930000|2021-10-21 12:05:30|202938.9|202788.9|202942.7|202792.7|202970|202861.4|202911.4|202782.6|33
1634817940000|2021-10-21 12:05:40|202943.8|202793.8|202972.1|202822.1|202972.8|202822.8|202941.8|202791.8|31
1634817950000|2021-10-21 12:05:50|202970.1|202820.1|202966.3|202816.3|202971.5|202821.5|202961.3|202811.3|27
1634817960000|2021-10-21 12:06:00|202965.3|202815.3|202934.7|202784.7|202969.6|202819.6|202930.1|202780.1|36
1634817970000|2021-10-21 12:06:10|202935.6|202785.6|202947.6|202797.6|202948.5|202798.5|202931.4|202781.4|24
1634817980000|2021-10-21 12:06:20|202949.6|202799.6|202934.9|202784.9|202953.2|202803.2|202933.2|202783.2|34
1634817990000|2021-10-21 12:06:30|202936.1|202786.1|202924.9|202774.9|202936.5|202786.5|202924|202774|24
1634818000000|2021-10-21 12:06:40|202924.2|202774.2|202909.2|202759.2|202933.7|202783.7|202907.1|202757.1|21
1634818010000|2021-10-21 12:06:50|202909.3|202759.3|202913|202763|202917.8|202767.8|202909.3|202759.3|20
1634818020000|2021-10-21 12:07:00|202914|202764|202905.5|202755.5|202925.7|202775.7|202900|202750|35
1634818030000|2021-10-21 12:07:10|202904.7|202754.7|202941.3|202791.3|202945.2|202795.2|202902.2|202752.2|32
1634818040000|2021-10-21 12:07:20|202941.2|202791.2|202937.9|202787.9|202943.3|202793.3|202935.7|202785.7|29
1634818050000|2021-10-21 12:07:30|202937.4|202787.4|202951.3|202801.3|202951.3|202801.3|202936.5|202786.5|30
1634818060000|2021-10-21 12:07:40|202951.4|202801.4|202974.5|202824.5|202998.9|202848.9|202951.4|202801.4|30
1634818070000|2021-10-21 12:07:50|202974.1|202824.1|202972|202822|202977.1|202827.1|202969|202819|23
1634818080000|2021-10-21 12:08:00|202973.5|202823.5|202983.6|202833.6|202983.6|202833.6|202971.3|202821.3|30
1634818090000|2021-10-21 12:08:10|202987.5|202837.5|202942|202792|202988.3|202838.3|202941.1|202791.1|30
1634818100000|2021-10-21 12:08:20|202943.1|202793.1|202975.4|202825.4|202978.1|202828.1|202940.5|202790.5|35
1634818110000|2021-10-21 12:08:30|202976.1|202826.1|202990.5|202840.5|202991|202841|202974.9|202824.9|23
1634818120000|2021-10-21 12:08:40|202985.8|202835.8|202985.6|202835.6|202987.7|202837.7|202982.4|202832.4|25
1634818130000|2021-10-21 12:08:50|202985.7|202835.7|202959.5|202809.5|202986.5|202836.5|202958.9|202808.9|27
1634818140000|2021-10-21 12:09:00|202959.4|202809.4|202984.8|202834.8|202986.5|202836.5|202958.4|202808.4|26
1634818150000|2021-10-21 12:09:10|202985.9|202835.9|203005.9|202855.9|203005.9|202855.9|202985.9|202835.9|28
1634818160000|2021-10-21 12:09:20|203012.4|202862.4|202972.6|202822.6|203024|202874|202968.7|202818.7|33
1634818170000|2021-10-21 12:09:30|202973.3|202823.3|202985|202835|202985|202835|202971.5|202821.5|25
1634818180000|2021-10-21 12:09:40|202984.9|202834.9|202988.1|202838.1|202999.7|202849.7|202984.6|202834.6|28
1634818190000|2021-10-21 12:09:50|202987.7|202837.7|202983.4|202833.4|202987.7|202837.7|202977|202827|29
1634818200000|2021-10-21 12:10:00|202982.6|202832.6|202984.9|202834.9|202988.5|202838.5|202972.3|202822.3|32
1634818210000|2021-10-21 12:10:10|202985.1|202835.1|202982.3|202832.3|202985.1|202835.1|202981|202831|30
1634818220000|2021-10-21 12:10:20|202981.5|202831.5|202977.3|202827.3|202983.8|202833.8|202972.4|202822.4|35
1634818230000|2021-10-21 12:10:30|202976.5|202826.5|202981.2|202831.2|202988.7|202838.7|202975.9|202825.9|30
1634818240000|2021-10-21 12:10:40|202983.1|202833.1|202960.5|202810.5|202989.5|202839.5|202960.5|202810.5|38
1634818250000|2021-10-21 12:10:50|202957.1|202807.1|202950.4|202800.4|202961.5|202811.5|202942.4|202792.4|33
1634818260000|2021-10-21 12:11:00|202944.3|202794.3|202937.8|202787.8|202946.5|202796.5|202935.9|202785.9|30
1634818270000|2021-10-21 12:11:10|202936.7|202786.7|202898.8|202748.8|202938.9|202788.9|202898.8|202748.8|24
1634818280000|2021-10-21 12:11:20|202898.9|202748.9|202902.9|202752.9|202903.9|202753.9|202894.9|202744.9|32
1634818290000|2021-10-21 12:11:30|202903.2|202753.2|202942.4|202792.4|202942.4|202792.4|202898.3|202748.3|29
1634818300000|2021-10-21 12:11:40|202942.7|202792.7|202952.3|202802.3|202953.9|202803.9|202940.3|202790.3|26
1634818310000|2021-10-21 12:11:50|202948.5|202798.5|202954.5|202804.5|202954.5|202804.5|202941|202791|29
1634818320000|2021-10-21 12:12:00|202953.9|202803.9|202938.3|202788.3|202956.2|202806.2|202938.3|202788.3|22
1634818330000|2021-10-21 12:12:10|202933.8|202783.8|202948.7|202798.7|202953.8|202803.8|202933.8|202783.8|33
1634818340000|2021-10-21 12:12:20|202950.1|202800.1|202952.1|202802.1|202954.4|202804.4|202946.1|202796.1|20
1634818350000|2021-10-21 12:12:30|202949.1|202799.1|202935.8|202785.8|202949.1|202799.1|202933.3|202783.3|27
1634818360000|2021-10-21 12:12:40|202935.4|202785.4|202923.8|202773.8|202935.6|202785.6|202921.8|202771.8|30
1634818370000|2021-10-21 12:12:50|202922.2|202772.2|202914.7|202764.7|202922.5|202772.5|202905.1|202755.1|33
1634818380000|2021-10-21 12:13:00|202917.6|202767.6|202942.1|202792.1|202942.1|202792.1|202917.6|202767.6|31
1634818390000|2021-10-21 12:13:10|202941.2|202791.2|202932.9|202782.9|202941.5|202791.5|202929.1|202779.1|25
1634818400000|2021-10-21 12:13:20|202927.8|202777.8|202920.2|202770.2|202927.8|202777.8|202920.2|202770.2|25
1634818410000|2021-10-21 12:13:30|202921.6|202771.6|202914.5|202764.5|202921.9|202771.9|202905.7|202755.7|28
1634818420000|2021-10-21 12:13:40|202914|202764|202917.2|202767.2|202929.3|202779.3|202913.7|202763.7|32
1634818430000|2021-10-21 12:13:50|202924.8|202774.8|202903.6|202753.6|202928.6|202778.6|202903.1|202753.1|26
1634818440000|2021-10-21 12:14:00|202900|202750|202905.4|202755.4|202905.4|202755.4|202898.3|202748.3|25
1634818450000|2021-10-21 12:14:10|202913.1|202763.1|202903|202753|202913.1|202763.1|202902.6|202752.6|22
1634818460000|2021-10-21 12:14:20|202902.8|202752.8|202906.3|202756.3|202906.3|202756.3|202902|202752|24
1634818470000|2021-10-21 12:14:30|202906.7|202756.7|202938.5|202788.5|202938.5|202788.5|202904.8|202754.8|24
1634818480000|2021-10-21 12:14:40|202942.8|202792.8|202943|202793|202944.5|202794.5|202941.2|202791.2|23
1634818490000|2021-10-21 12:14:50|202942.8|202792.8|202980.5|202830.5|202981.5|202831.5|202942.8|202792.8|33
1634818500000|2021-10-21 12:15:00|202981.2|202831.2|202980|202830|202982.8|202832.8|202974.7|202824.7|29
1634818510000|2021-10-21 12:15:10|202979.9|202829.9|202974|202824|202986.6|202836.6|202974|202824|27
1634818520000|2021-10-21 12:15:20|202973.9|202823.9|202974.9|202824.9|202977.2|202876.7|202926.7|202821.9|26
1634818530000|2021-10-21 12:15:30|202975.6|202825.6|202992.4|202842.4|202992.4|202842.4|202972.6|202822.6|25
1634818540000|2021-10-21 12:15:40|202990.5|202840.5|203055.4|202905.4|203055.4|202905.4|202990.3|202840.3|36
1634818550000|2021-10-21 12:15:50|203056.8|202906.8|203057.6|202907.6|203063.1|202913.1|203055.8|202905.8|33
1634818560000|2021-10-21 12:16:00|203055.8|202905.8|203040.4|202890.4|203055.8|202905.8|203039.9|202889.9|30
1634818570000|2021-10-21 12:16:10|203039.9|202889.9|203034|202884|203043.4|202893.4|203032.6|202882.6|32
1634818580000|2021-10-21 12:16:20|203034.6|202884.6|203024.8|202874.8|203037|202887|203021.1|202871.1|33
1634818590000|2021-10-21 12:16:30|203024.6|202874.6|203016.9|202866.9|203024.6|202874.6|203015.2|202865.2|24
1634818600000|2021-10-21 12:16:40|203016.8|202866.8|203057.8|202907.8|203065.8|202915.8|203013.3|202863.3|29
1634818610000|2021-10-21 12:16:50|203057.6|202907.6|203061.5|202911.5|203069.1|202919.1|203057.6|202907.6|23
1634818620000|2021-10-21 12:17:00|203062.7|202912.7|203037.9|202887.9|203063.1|202913.1|203037.9|202887.9|31
1634818630000|2021-10-21 12:17:10|203037.2|202887.2|203038.1|202888.1|203040.7|202890.7|203035|202885|25
1634818640000|2021-10-21 12:17:20|203036.1|202886.1|203037.8|202887.8|203037.8|202887.8|203034.4|202884.4|17
1634818650000|2021-10-21 12:17:30|203037.3|202887.3|203022|202872|203037.3|202887.3|203020.3|202870.3|30
1634818660000|2021-10-21 12:17:40|203022.2|202872.2|203016|202866|203024.6|202874.6|203015.2|202865.2|24
1634818670000|2021-10-21 12:17:50|203017.1|202867.1|202991.7|202841.7|203020.4|202870.4|202989.2|202839.2|29
1634818680000|2021-10-21 12:18:00|202993.3|202843.3|202976.4|202826.4|202996|202846|202971.3|202821.3|33
1634818690000|2021-10-21 12:18:10|202971.9|202821.9|202974.8|202824.8|202981.1|202831.1|202971.2|202821.2|29
1634818700000|2021-10-21 12:18:20|202975.2|202825.2|202947.9|202797.9|202975.2|202825.2|202944.9|202794.9|38
1634818710000|2021-10-21 12:18:30|202940.7|202790.7|202940|202790|202940.7|202790.7|202928.1|202778.1|34
1634818720000|2021-10-21 12:18:40|202940.5|202790.5|202929.1|202779.1|202940.8|202790.8|202928.6|202778.6|26
1634818730000|2021-10-21 12:18:50|202929.5|202779.5|202948.5|202798.5|202962.9|202812.9|202927.6|202777.6|29
1634818740000|2021-10-21 12:19:00|202949.6|202799.6|202951.7|202801.7|202959.2|202809.2|202948.4|202798.4|25
1634818750000|2021-10-21 12:19:10|202953.5|202803.5|202949.6|202799.6|202956.8|202806.8|202943.7|202793.7|34
1634818760000|2021-10-21 12:19:20|202950.2|202800.2|202957.6|202807.6|202958.5|202808.5|202948.1|202798.1|29
1634818770000|2021-10-21 12:19:30|202957.1|202807.1|202994|202844|203003.4|202853.4|202947.2|202797.2|26
1634818780000|2021-10-21 12:19:40|202997.8|202847.8|203039.4|202889.4|203043|202893|202995.9|202845.9|35
1634818790000|2021-10-21 12:19:50|203038.7|202888.7|203031.4|202881.4|203038.7|202888.7|203024.9|202874.9|34
1634818800000|2021-10-21 12:20:00|203020.7|202870.7|203012|202862|203024.9|202874.9|202996.4|202846.4|38
1634818810000|2021-10-21 12:20:10|203013.1|202863.1|202944|202794|203013.1|202863.1|202944|202794|35
1634818820000|2021-10-21 12:20:20|202935.2|202785.2|202942.6|202792.6|202947.8|202797.8|202935.2|202785.2|29
1634818830000|2021-10-21 12:20:30|202942.3|202792.3|202938.5|202788.5|202944.8|202794.8|202926.1|202776.1|37
1634818840000|2021-10-21 12:20:40|202942.3|202792.3|202946.7|202796.7|202948|202798|202941.7|202791.7|31
1634818850000|2021-10-21 12:20:50|202944.6|202794.6|202932.5|202782.5|202946.9|202796.9|202932.5|202782.5|33
1634818860000|2021-10-21 12:21:00|202929.8|202779.8|202936.8|202786.8|202941.1|202791.1|202928.5|202778.5|28
1634818870000|2021-10-21 12:21:10|202933.5|202783.5|202928.8|202778.8|202944.9|202794.9|202926.4|202776.4|33
1634818880000|2021-10-21 12:21:20|202929.7|202779.7|202938.1|202788.1|202944.4|202794.4|202928.7|202778.7|36
1634818890000|2021-10-21 12:21:30|202937.7|202787.7|202943.4|202793.4|202944.2|202794.2|202936|202786|30
1634818900000|2021-10-21 12:21:40|202943|202793|202943.8|202793.8|202946.2|202796.2|202938.6|202788.6|30
1634818910000|2021-10-21 12:21:50|202942.1|202792.1|202945.6|202795.6|202948|202798|202940.7|202790.7|22
1634818920000|2021-10-21 12:22:00|202945.9|202795.9|203023.5|202873.5|203023.9|202873.9|202945.9|202795.9|37
1634818930000|2021-10-21 12:22:10|203019.2|202869.2|202988.3|202838.3|203022|202872|202985.9|202835.9|37
1634818940000|2021-10-21 12:22:20|202986.6|202836.6|203024.9|202874.9|203031.4|202881.4|202986.6|202836.6|26
1634818950000|2021-10-21 12:22:30|203023.3|202873.3|203018.4|202868.4|203025.3|202875.3|203017.1|202867.1|32
1634818960000|2021-10-21 12:22:40|203018.8|202868.8|203024.1|202874.1|203034.3|202884.3|203018.8|202868.8|32
1634818970000|2021-10-21 12:22:50|203025.5|202875.5|203036.8|202886.8|203044|202894|203025.5|202875.5|34
1634818980000|2021-10-21 12:23:00|203038.2|202888.2|203061.7|202911.7|203064.8|202914.8|203038.2|202888.2|29
1634818990000|2021-10-21 12:23:10|203060.3|202910.3|203019.1|202869.1|203062.9|202912.9|203019.1|202869.1|29
1634819000000|2021-10-21 12:23:20|203019.6|202869.6|203024.3|202874.3|203027.2|202877.2|203019.6|202869.6|15
1634819010000|2021-10-21 12:23:30|203024.7|202874.7|203027.6|202877.6|203028.3|202878.3|203024.7|202874.7|17
1634819020000|2021-10-21 12:23:40|203027.5|202877.5|203036.2|202886.2|203036.2|202886.2|203025.8|202875.8|20
1634819030000|2021-10-21 12:23:50|203034.9|202884.9|203050.4|202900.4|203051.8|202901.8|203028.3|202878.3|28
1634819040000|2021-10-21 12:24:00|203054.3|202904.3|203075.8|202925.8|203081.8|202931.8|203040.2|202890.2|31
1634819050000|2021-10-21 12:24:10|203079|202929|203085.5|202935.5|203086.6|202936.6|203079|202929|27
1634819060000|2021-10-21 12:24:20|203101.5|202951.5|203100.8|202950.8|203103.3|202953.3|203095.1|202945.1|32
1634819070000|2021-10-21 12:24:30|203097.9|202947.9|203092.4|202942.4|203098.9|202948.9|203085.4|202935.4|23
1634819080000|2021-10-21 12:24:40|203092|202942|203103.3|202953.3|203109.1|202959.1|203089.4|202939.4|27
1634819090000|2021-10-21 12:24:50|203103.1|202953.1|203101.1|202951.1|203109.4|202959.4|203100.4|202950.4|27
1634819100000|2021-10-21 12:25:00|203098.6|202948.6|203096|202946|203101.2|202951.2|203093.3|202943.3|32
1634819110000|2021-10-21 12:25:10|203097.6|202947.6|203081.7|202931.7|203097.9|202947.9|203077.4|202927.4|32
1634819120000|2021-10-21 12:25:20|203080.7|202930.7|203081.6|202931.6|203081.6|202931.6|203068.3|202918.3|25
1634819130000|2021-10-21 12:25:30|203080.1|202930.1|203078.2|202928.2|203080.1|202930.1|203072.5|202922.5|17
1634819140000|2021-10-21 12:25:40|203075.6|202925.6|203095.4|202945.4|203096.6|202946.6|203073.9|202923.9|21
1634819150000|2021-10-21 12:25:50|203095.2|202945.2|203131.8|202981.8|203137.4|202987.4|203094.5|202944.5|21
1634819160000|2021-10-21 12:26:00|203133.9|202983.9|203130.3|202980.3|203139.3|202989.3|203120.2|202970.2|23
1634819170000|2021-10-21 12:26:10|203130.6|202980.6|203116.2|202966.2|203132.1|202982.1|203107.5|202957.5|28
1634819180000|2021-10-21 12:26:20|203116.8|202966.8|203146|202996|203146|202996|203114.2|202964.2|31
1634819190000|2021-10-21 12:26:30|203150.1|203000.1|203144.3|202994.3|203151.9|203001.9|203142.8|202992.8|24
1634819200000|2021-10-21 12:26:40|203144.8|202994.8|203194.8|203044.8|203195|203045|203144.8|202994.8|30
1634819210000|2021-10-21 12:26:50|203194.9|203044.9|203194.9|203044.9|203203.2|203053.2|203191|203041|28
1634819220000|2021-10-21 12:27:00|203192|203042|203190.6|203040.6|203198.3|203048.3|203189.8|203039.8|18
1634819230000|2021-10-21 12:27:10|203190.4|203040.4|203190.6|203040.6|203193.4|203043.4|203187.4|203037.4|26
1634819240000|2021-10-21 12:27:20|203189.2|203039.2|203190.5|203040.5|203198.3|203048.3|203184.8|203034.8|31
1634819250000|2021-10-21 12:27:30|203190.7|203040.7|203188.9|203038.9|203192.6|203042.6|203186.5|203036.5|25
1634819260000|2021-10-21 12:27:40|203188.3|203038.3|203190.4|203040.4|203193.5|203043.5|203188.3|203038.3|17
1634819270000|2021-10-21 12:27:50|203190.2|203040.2|203191.1|203041.1|203192.5|203042.5|203190|203040|15
1634819280000|2021-10-21 12:28:00|203190.8|203040.8|203189.3|203039.3|203193.6|203043.6|203188.9|203038.9|17
1634819290000|2021-10-21 12:28:10|203188.8|203038.8|203190|203040|203191.1|203041.1|203188.4|203038.4|18
1634819300000|2021-10-21 12:28:20|203189.8|203039.8|203155.8|203005.8|203191.2|203041.2|203155.5|203005.5|18
1634819310000|2021-10-21 12:28:30|203154.8|203004.8|203163.5|203013.5|203164.4|203014.4|203154.8|203004.8|17
1634819320000|2021-10-21 12:28:40|203174.4|203024.4|203176.9|203026.9|203180.3|203030.3|203171.9|203021.9|23
1634819330000|2021-10-21 12:28:50|203174.4|203024.4|203187.2|203037.2|203187.8|203037.8|203174|203024|30
1634819340000|2021-10-21 12:29:00|203185|203035|203185.6|203035.6|203186.9|203036.9|203183.5|203033.5|29
1634819350000|2021-10-21 12:29:10|203186|203036|203189.7|203039.7|203191.4|203041.4|203185.1|203035.1|31
1634819360000|2021-10-21 12:29:20|203191.8|203041.8|203210.9|203060.9|203214.3|203064.3|203190|203040|32
1634819370000|2021-10-21 12:29:30|203208.4|203058.4|203219.8|203069.8|203231.6|203081.6|203208.4|203058.4|33
1634819380000|2021-10-21 12:29:40|203220.3|203070.3|203210.2|203060.2|203222.8|203072.8|203209|203059|36
1634819390000|2021-10-21 12:29:50|203209.6|203059.6|203210.3|203060.3|203222.4|203072.4|203205.7|203055.7|31
1634819400000|2021-10-21 12:30:00|203211.4|203061.4|203202.9|203052.9|203224.6|203074.6|203194.3|203044.3|33
1634819410000|2021-10-21 12:30:10|203203.8|203053.8|203173.7|203023.7|203204.4|203054.4|203141.8|202991.8|31
1634819420000|2021-10-21 12:30:20|203170.5|203020.5|203162.5|203012.5|203185.9|203035.9|203162.5|203012.5|32
1634819430000|2021-10-21 12:30:30|203164.4|203014.4|203174|203024|203190.1|203040.1|203164.4|203014.4|33
1634819440000|2021-10-21 12:30:40|203175.5|203025.5|203168.5|203018.5|203183.5|203033.5|203164|203014|37
1634819450000|2021-10-21 12:30:50|203166.5|203016.5|203147.7|202997.7|203172.4|203022.4|203142.1|202992.1|32
1634819460000|2021-10-21 12:31:00|203148.3|202998.3|203146.9|202996.9|203153.6|203003.6|203138.1|202988.1|32
1634819470000|2021-10-21 12:31:10|203145.9|202995.9|203122.1|202972.1|203146.7|202996.7|203117.7|202967.7|30
1634819480000|2021-10-21 12:31:20|203120.2|202970.2|203136|202986|203141.1|202991.1|203117.4|202967.4|27
1634819490000|2021-10-21 12:31:30|203137.9|202987.9|203122.8|202972.8|203139.8|202989.8|203119.4|202969.4|28
1634819500000|2021-10-21 12:31:40|203122.2|202972.2|203151.7|203001.7|203152|203002|203120.7|202970.7|33
1634819510000|2021-10-21 12:31:50|203151.1|203001.1|203219.5|203069.5|203221.4|203071.4|203150|203000|31
1634819520000|2021-10-21 12:32:00|203225.7|203075.7|203246.4|203096.4|203252.8|203102.8|203224.3|203074.3|36
1634819530000|2021-10-21 12:32:10|203246.2|203096.2|203234.3|203084.3|203247.4|203097.4|203222|203072|34
1634819540000|2021-10-21 12:32:20|203235.2|203085.2|203269.3|203119.3|203277.3|203127.3|203221.2|203071.2|40
1634819550000|2021-10-21 12:32:30|203273.5|203123.5|203232.5|203082.5|203273.5|203123.5|203228.7|203078.7|35
1634819560000|2021-10-21 12:32:40|203233.1|203083.1|203219|203069|203234.8|203084.8|203219|203069|29
1634819570000|2021-10-21 12:32:50|203220.5|203070.5|203228.4|203078.4|203230.4|203080.4|203219.8|203069.8|36
1634819580000|2021-10-21 12:33:00|203212.7|203062.7|203121.4|202971.4|203212.7|203062.7|203106.4|202956.4|34
1634819590000|2021-10-21 12:33:10|203109.4|202959.4|203109|202959|203122.7|202972.7|203106.1|202956.1|29
1634819600000|2021-10-21 12:33:20|203114.5|202964.5|203113.2|202963.2|203118.4|202968.4|203109.9|202959.9|27
1634819610000|2021-10-21 12:33:30|203115.5|202965.5|203115.2|202965.2|203119.1|202969.1|203107.5|202957.5|28
1634819620000|2021-10-21 12:33:40|203118|202968|203101.8|202951.8|203118|202968|203100.9|202950.9|32
1634819630000|2021-10-21 12:33:50|203101.7|202951.7|203106.8|202956.8|203107.2|202957.2|203101.7|202951.7|18
1634819640000|2021-10-21 12:34:00|203107.1|202957.1|203132.4|202982.4|203145.6|202995.6|203103.7|202953.7|29
1634819650000|2021-10-21 12:34:10|203120.8|202970.8|203096|202946|203121.9|202971.9|203088.6|202938.6|34
1634819660000|2021-10-21 12:34:20|203095|202945|203065|202915|203095|202945|203061.3|202911.3|37
1634819670000|2021-10-21 12:34:30|203062.8|202912.8|203065.6|202915.6|203092.1|202942.1|203046.7|202896.7|32
1634819680000|2021-10-21 12:34:40|203067|202917|203059.8|202909.8|203073.2|202923.2|203059.4|202909.4|36
1634819690000|2021-10-21 12:34:50|203059.6|202909.6|203061|202911|203065.3|202915.3|203059.6|202909.6|34
1634819700000|2021-10-21 12:35:00|203060.1|202910.1|203066.2|202916.2|203068.1|202918.1|203048.2|202898.2|33
1634819710000|2021-10-21 12:35:10|203066|202916|203065.7|202915.7|203068.3|202918.3|203059.5|202909.5|34
1634819720000|2021-10-21 12:35:20|203066.4|202916.4|203064.9|202914.9|203066.6|202916.6|203062.4|202912.4|25
1634819730000|2021-10-21 12:35:30|203063.8|202913.8|203066.3|202916.3|203068.7|202918.7|203063.4|202913.4|25
1634819740000|2021-10-21 12:35:40|203066.4|202916.4|203063.1|202913.1|203066.4|202916.4|203040.8|202890.8|34
1634819750000|2021-10-21 12:35:50|203058.3|202908.3|203029.9|202879.9|203058.3|202908.3|203028.8|202878.8|29
1634819760000|2021-10-21 12:36:00|203027.7|202877.7|203024.2|202874.2|203030|202880|203022.3|202872.3|29
1634819770000|2021-10-21 12:36:10|203028|202878|203009.3|202859.3|203028|202878|202995.6|202845.6|36
1634819780000|2021-10-21 12:36:20|203011.1|202861.1|203022.2|202872.2|203023|202873|203010.6|202860.6|28
1634819790000|2021-10-21 12:36:30|203022.4|202872.4|203012.1|202862.1|203022.6|202872.6|203010.1|202860.1|31
1634819800000|2021-10-21 12:36:40|203013.9|202863.9|203013.1|202863.1|203013.9|202863.9|203012|202862|22
1634819810000|2021-10-21 12:36:50|203014.9|202864.9|203018.6|202868.6|203019.4|202869.4|203014.9|202864.9|28
1634819820000|2021-10-21 12:37:00|203016.6|202866.6|203011.4|202861.4|203021.3|202871.3|203010.1|202860.1|32
1634819830000|2021-10-21 12:37:10|203009.5|202859.5|203013.5|202863.5|203017.2|202867.2|203007.1|202857.1|32
1634819840000|2021-10-21 12:37:20|203011.6|202861.6|203015.9|202865.9|203017|202867|203007.4|202857.4|38
1634819850000|2021-10-21 12:37:30|203015.6|202865.6|202981.2|202831.2|203017.7|202867.7|202980.5|202830.5|36
1634819860000|2021-10-21 12:37:40|202981.7|202831.7|202989.1|202839.1|202989.7|202839.7|202980|202830|34
1634819870000|2021-10-21 12:37:50|202985.2|202835.2|203014.2|202864.2|203019.3|202869.3|202985.2|202835.2|37
1634819880000|2021-10-21 12:38:00|203014.5|202864.5|202999.3|202849.3|203015.2|202865.2|202992.5|202842.5|36
1634819890000|2021-10-21 12:38:10|202999.5|202849.5|202931.2|202781.2|203011.6|202861.6|202930.8|202780.8|33
1634819900000|2021-10-21 12:38:20|202933.1|202783.1|202897.6|202747.6|202933.9|202783.9|202892.8|202742.8|31
1634819910000|2021-10-21 12:38:30|202898.4|202748.4|202943.4|202793.4|202943.4|202793.4|202898.4|202748.4|31
1634819920000|2021-10-21 12:38:40|202945.2|202795.2|202972.3|202822.3|202983.5|202833.5|202945.2|202795.2|31
1634819930000|2021-10-21 12:38:50|202973.8|202823.8|202966.5|202816.5|202982.8|202832.8|202965.2|202815.2|30
1634819940000|2021-10-21 12:39:00|202967.8|202817.8|203006.8|202856.8|203007.5|202857.5|202966.4|202816.4|39
1634819950000|2021-10-21 12:39:10|203016.5|202866.5|202984.5|202834.5|203029.1|202879.1|202984.5|202834.5|36
1634819960000|2021-10-21 12:39:20|202984.1|202834.1|203015.8|202865.8|203017.4|202867.4|202984.1|202834.1|35
1634819970000|2021-10-21 12:39:30|203007.8|202857.8|202981.4|202831.4|203007.8|202857.8|202981.4|202831.4|30
1634819980000|2021-10-21 12:39:40|202981.5|202831.5|202979.8|202829.8|202982|202832|202970.5|202820.5|28
1634819990000|2021-10-21 12:39:50|202978.9|202828.9|202954.9|202804.9|202978.9|202828.9|202954.9|202804.9|29
1634820000000|2021-10-21 12:40:00|202952.1|202802.1|202945.5|202795.5|202967.9|202817.9|202945.5|202795.5|31
1634820010000|2021-10-21 12:40:10|202946.2|202796.2|202938.2|202788.2|202946.4|202796.4|202924.6|202774.6|30
1634820020000|2021-10-21 12:40:20|202938.1|202788.1|202956.8|202806.8|202956.8|202806.8|202932.6|202782.6|33
1634820030000|2021-10-21 12:40:30|202955.4|202805.4|202955.3|202805.3|202962.1|202812.1|202940.4|202790.4|35
1634820040000|2021-10-21 12:40:40|202954.1|202804.1|202987.6|202837.6|202988.7|202838.7|202954.1|202804.1|38
1634820050000|2021-10-21 12:40:50|202986.3|202836.3|202956.6|202806.6|202986.3|202836.3|202956.6|202806.6|36
1634820060000|2021-10-21 12:41:00|202956.5|202806.5|202953.8|202803.8|202976.1|202826.1|202948.5|202798.5|33
1634820070000|2021-10-21 12:41:10|202955.9|202805.9|202921.2|202771.2|202955.9|202805.9|202920.3|202770.3|29
1634820080000|2021-10-21 12:41:20|202921.3|202771.3|202912.4|202762.4|202921.3|202771.3|202904.8|202754.8|33
1634820090000|2021-10-21 12:41:30|202912.6|202762.6|202906.8|202756.8|202913|202763|202895.5|202745.5|39
1634820100000|2021-10-21 12:41:40|202905.9|202755.9|202909.3|202759.3|202910.6|202760.6|202901.4|202751.4|33
1634820110000|2021-10-21 12:41:50|202911.9|202761.9|202918.7|202768.7|202924.7|202774.7|202897.3|202747.3|39
1634820120000|2021-10-21 12:42:00|202908.7|202758.7|202903.1|202753.1|202908.7|202758.7|202899.3|202749.3|36
1634820130000|2021-10-21 12:42:10|202902.7|202752.7|202894.6|202744.6|202903.8|202753.8|202892.3|202742.3|30
1634820140000|2021-10-21 12:42:20|202897.7|202747.7|202890.1|202740.1|202897.7|202747.7|202886.7|202736.7|33
1634820150000|2021-10-21 12:42:30|202878.3|202728.3|202847|202697|202881|202731|202846.1|202696.1|25
1634820160000|2021-10-21 12:42:40|202843.8|202693.8|202851.5|202701.5|202857.1|202707.1|202843.8|202693.8|34
1634820170000|2021-10-21 12:42:50|202856.9|202706.9|202853.8|202703.8|202863.2|202713.2|202852.9|202702.9|27
1634820180000|2021-10-21 12:43:00|202853.1|202703.1|202882.9|202732.9|202888.2|202738.2|202851.8|202701.8|30
1634820190000|2021-10-21 12:43:10|202885.9|202735.9|202870.8|202720.8|202898.3|202748.3|202858.1|202708.1|31
1634820200000|2021-10-21 12:43:20|202868.4|202718.4|202860.2|202710.2|202870.7|202720.7|202854.6|202704.6|32
1634820210000|2021-10-21 12:43:30|202859.3|202709.3|202818.2|202668.2|202859.7|202709.7|202816.4|202666.4|34
1634820220000|2021-10-21 12:43:40|202815.5|202665.5|202818.9|202668.9|202822|202672|202810.2|202660.2|34
1634820230000|2021-10-21 12:43:50|202819.2|202669.2|202832.5|202682.5|202853|202703|202818.6|202668.6|34
1634820240000|2021-10-21 12:44:00|202832.8|202682.8|202811.2|202661.2|202837.4|202687.4|202802.2|202652.2|27
1634820250000|2021-10-21 12:44:10|202811.4|202661.4|202802.8|202652.8|202820.7|202670.7|202788.2|202638.2|28
1634820260000|2021-10-21 12:44:20|202805.7|202655.7|202811.6|202661.6|202811.6|202661.6|202794.4|202644.4|38
1634820270000|2021-10-21 12:44:30|202807.8|202657.8|202807.6|202657.6|202810.5|202660.5|202805.5|202655.5|21
1634820280000|2021-10-21 12:44:40|202807.9|202657.9|202809.5|202659.5|202810.5|202660.5|202801.2|202651.2|29
1634820290000|2021-10-21 12:44:50|202809.4|202659.4|202756.6|202706.6|202811.3|202706.6|202756.6|202643.2|32
1634820300000|2021-10-21 12:45:00|202809.8|202659.8|202810.6|202660.6|202852.3|202702.3|202802.3|202652.3|36
1634820310000|2021-10-21 12:45:10|202811.3|202661.3|202809.8|202659.8|202816.9|202666.9|202802.5|202652.5|33
1634820320000|2021-10-21 12:45:20|202810.2|202660.2|202805.3|202655.3|202814|202664|202803.4|202653.4|34
1634820330000|2021-10-21 12:45:30|202805.8|202655.8|202804.1|202654.1|202805.8|202655.8|202796.2|202646.2|20
1634820340000|2021-10-21 12:45:40|202802|202652|202770.4|202620.4|202802|202652|202763|202613|28
1634820350000|2021-10-21 12:45:50|202771.7|202621.7|202759.1|202609.1|202771.7|202621.7|202751.9|202601.9|29
1634820360000|2021-10-21 12:46:00|202759.4|202609.4|202766.3|202616.3|202777.5|202627.5|202755.9|202605.9|34
1634820370000|2021-10-21 12:46:10|202766.6|202616.6|202770.1|202620.1|202776.2|202626.2|202763.6|202613.6|25
1634820380000|2021-10-21 12:46:20|202768.4|202618.4|202808.7|202658.7|202812.6|202662.6|202764.6|202614.6|25
1634820390000|2021-10-21 12:46:30|202798.3|202648.3|202814.1|202664.1|202816.2|202666.2|202798.3|202648.3|32
1634820400000|2021-10-21 12:46:40|202807.2|202657.2|202813.3|202663.3|202818.7|202668.7|202801.1|202651.1|33
1634820410000|2021-10-21 12:46:50|202812.5|202662.5|202807.3|202657.3|202816.8|202666.8|202807.3|202657.3|39
1634820420000|2021-10-21 12:47:00|202807.4|202657.4|202817.8|202667.8|202820.7|202670.7|202805.4|202655.4|36
1634820430000|2021-10-21 12:47:10|202813|202663|202808|202658|202815|202665|202806.4|202656.4|37
1634820440000|2021-10-21 12:47:20|202808.3|202658.3|202800.8|202650.8|202812.2|202662.2|202798.3|202648.3|37
1634820450000|2021-10-21 12:47:30|202815.8|202665.8|202763.1|202613.1|202815.8|202665.8|202763.1|202613.1|35
1634820460000|2021-10-21 12:47:40|202764.6|202614.6|202765.3|202615.3|202768.7|202618.7|202755.7|202605.7|36
1634820470000|2021-10-21 12:47:50|202766.6|202616.6|202749.5|202599.5|202781.6|202631.6|202749|202599|36
1634820480000|2021-10-21 12:48:00|202747|202597|202752.1|202602.1|202759.4|202609.4|202746.8|202596.8|35
1634820490000|2021-10-21 12:48:10|202752|202602|202752.7|202602.7|202769.2|202619.2|202744.8|202594.8|37
1634820500000|2021-10-21 12:48:20|202752|202602|202744.7|202594.7|202752|202602|202738.5|202588.5|34
1634820510000|2021-10-21 12:48:30|202745|202595|202767|202617|202780.5|202630.5|202745|202595|39
1634820520000|2021-10-21 12:48:40|202768.9|202618.9|202781.1|202631.1|202781.1|202631.1|202765.9|202615.9|30
1634820530000|2021-10-21 12:48:50|202781|202631|202800.4|202650.4|202800.4|202650.4|202768.6|202618.6|35
1634820540000|2021-10-21 12:49:00|202802.3|202652.3|202803.1|202653.1|202815.2|202665.2|202798.6|202648.6|38
1634820550000|2021-10-21 12:49:10|202800.7|202650.7|202840.8|202690.8|202844.4|202694.4|202800.7|202650.7|37
1634820560000|2021-10-21 12:49:20|202842.6|202692.6|202836.9|202686.9|202856|202706|202832|202682|37
1634820570000|2021-10-21 12:49:30|202834.5|202684.5|202837.9|202687.9|202845|202695|202813|202663|31
1634820580000|2021-10-21 12:49:40|202841.8|202691.8|202842.3|202692.3|202851.5|202701.5|202823.5|202673.5|36
1634820590000|2021-10-21 12:49:50|202841.6|202691.6|202818.1|202668.1|202842.3|202692.3|202804.6|202654.6|35
1634820600000|2021-10-21 12:50:00|202820.9|202670.9|202833.4|202683.4|202841.7|202691.7|202806.8|202656.8|37
1634820610000|2021-10-21 12:50:10|202836.3|202686.3|202837.6|202687.6|202837.6|202687.6|202819.4|202669.4|26
1634820620000|2021-10-21 12:50:20|202834.3|202684.3|202811.3|202661.3|202835.9|202685.9|202803.9|202653.9|40
1634820630000|2021-10-21 12:50:30|202812.9|202662.9|202818.2|202668.2|202836.1|202686.1|202811.6|202661.6|35
1634820640000|2021-10-21 12:50:40|202813.2|202663.2|202793.9|202643.9|202817.5|202667.5|202793.7|202643.7|36
1634820650000|2021-10-21 12:50:50|202794|202644|202760.7|202610.7|202794|202644|202758.3|202608.3|38
1634820660000|2021-10-21 12:51:00|202758.7|202608.7|202747.1|202597.1|202763.5|202613.5|202742.9|202592.9|26
1634820670000|2021-10-21 12:51:10|202752.1|202602.1|202729.9|202579.9|202757.3|202607.3|202719.6|202569.6|32
1634820680000|2021-10-21 12:51:20|202723.5|202573.5|202685.6|202535.6|202723.5|202573.5|202685|202535|36
1634820690000|2021-10-21 12:51:30|202662.2|202512.2|202671.4|202521.4|202675.2|202525.2|202637.3|202487.3|36
1634820700000|2021-10-21 12:51:40|202672.8|202522.8|202677.4|202527.4|202692|202542|202670.2|202520.2|32
1634820710000|2021-10-21 12:51:50|202676|202526|202653.4|202503.4|202677.4|202527.4|202653.3|202503.3|27
1634820720000|2021-10-21 12:52:00|202653.3|202503.3|202640.9|202490.9|202653.6|202503.6|202636.4|202486.4|24
1634820730000|2021-10-21 12:52:10|202637.3|202487.3|202643.3|202493.3|202645|202495|202637.3|202487.3|29
1634820740000|2021-10-21 12:52:20|202646.3|202496.3|202656.5|202506.5|202672.4|202522.4|202646.3|202496.3|32
1634820750000|2021-10-21 12:52:30|202656.6|202506.6|202684.6|202534.6|202685|202535|202656.6|202506.6|33
1634820760000|2021-10-21 12:52:40|202684.8|202534.8|202681.1|202531.1|202698.6|202548.6|202679.3|202529.3|36
1634820770000|2021-10-21 12:52:50|202681.6|202531.6|202671.4|202521.4|202683.3|202533.3|202671|202521|36
1634820780000|2021-10-21 12:53:00|202675.3|202525.3|202636|202486|202675.3|202525.3|202632.3|202482.3|31
1634820790000|2021-10-21 12:53:10|202636.1|202486.1|202590.2|202440.2|202636.1|202486.1|202585.9|202435.9|32
1634820800000|2021-10-21 12:53:20|202593.4|202443.4|202588.9|202438.9|202595.9|202445.9|202588.8|202438.8|37
1634820810000|2021-10-21 12:53:30|202595.9|202445.9|202639.1|202489.1|202641.1|202491.1|202592.1|202442.1|36
1634820820000|2021-10-21 12:53:40|202639.2|202489.2|202638.7|202488.7|202641.3|202491.3|202627.2|202477.2|32
1634820830000|2021-10-21 12:53:50|202637.8|202487.8|202640.3|202490.3|202640.9|202490.9|202637.5|202487.5|29
1634820840000|2021-10-21 12:54:00|202639.9|202489.9|202659.4|202509.4|202666.2|202516.2|202635.6|202485.6|32
1634820850000|2021-10-21 12:54:10|202647.6|202497.6|202638.5|202488.5|202649.8|202499.8|202636.8|202486.8|35
1634820860000|2021-10-21 12:54:20|202639.4|202489.4|202689.7|202539.7|202690.7|202540.7|202639.4|202489.4|40
1634820870000|2021-10-21 12:54:30|202687.5|202537.5|202682.2|202532.2|202700.7|202550.7|202679.3|202529.3|32
1634820880000|2021-10-21 12:54:40|202682|202532|202719.1|202569.1|202719.1|202569.1|202677|202527|30
1634820890000|2021-10-21 12:54:50|202724.7|202574.7|202754|202604|202761.2|202611.2|202724.7|202574.7|38
1634820900000|2021-10-21 12:55:00|202748.2|202598.2|202744.2|202594.2|202762.8|202612.8|202743.3|202593.3|35
1634820910000|2021-10-21 12:55:10|202740.8|202590.8|202734|202584|202759.5|202609.5|202733.6|202583.6|32
1634820920000|2021-10-21 12:55:20|202732.7|202582.7|202748|202598|202748.5|202598.5|202726.3|202576.3|31
1634820930000|2021-10-21 12:55:30|202748.5|202598.5|202731.3|202581.3|202750.5|202600.5|202730|202580|35
1634820940000|2021-10-21 12:55:40|202730.8|202580.8|202728.1|202578.1|202730.9|202580.9|202723.2|202573.2|32
1634820950000|2021-10-21 12:55:50|202728.2|202578.2|202725|202575|202728.7|202578.7|202719.5|202569.5|25
1634820960000|2021-10-21 12:56:00|202725.7|202575.7|202722.1|202572.1|202727.3|202577.3|202715.9|202565.9|34
1634820970000|2021-10-21 12:56:10|202721.9|202571.9|202724.1|202574.1|202734.3|202584.3|202720.5|202570.5|29
1634820980000|2021-10-21 12:56:20|202723.5|202573.5|202756.5|202606.5|202758.2|202608.2|202723.4|202573.4|30
1634820990000|2021-10-21 12:56:30|202756.1|202606.1|202773.4|202623.4|202786.6|202636.6|202750|202600|36
1634821000000|2021-10-21 12:56:40|202772.4|202622.4|202779|202629|202781.8|202631.8|202770.2|202620.2|29
1634821010000|2021-10-21 12:56:50|202781.6|202631.6|202794.2|202644.2|202798.8|202648.8|202779.7|202629.7|27
1634821020000|2021-10-21 12:57:00|202794.4|202644.4|202781.9|202631.9|202795.8|202645.8|202781.9|202631.9|35
1634821030000|2021-10-21 12:57:10|202781.6|202631.6|202778|202628|202782.6|202632.6|202772.4|202622.4|30
1634821040000|2021-10-21 12:57:20|202777.5|202627.5|202778.5|202628.5|202786.4|202636.4|202773.2|202623.2|31
1634821050000|2021-10-21 12:57:30|202777.3|202627.3|202780.4|202630.4|202784.1|202634.1|202769.7|202619.7|31
1634821060000|2021-10-21 12:57:40|202788.2|202638.2|202761.5|202711.5|202805.5|202713|202753|202631.1|29
1634821070000|2021-10-21 12:57:50|202761.6|202711.6|202761.1|202711.1|202808.6|202712.9|202759.8|202654.7|27
1634821080000|2021-10-21 12:58:00|202759.8|202709.8|202787.8|202637.8|202804.7|202709.8|202756.5|202634.7|32
1634821090000|2021-10-21 12:58:10|202788.5|202638.5|202807.2|202657.2|202812.5|202662.5|202788.5|202638.5|34
1634821100000|2021-10-21 12:58:20|202806.6|202656.6|202804|202654|202810|202709.3|202758.6|202647.9|30
1634821110000|2021-10-21 12:58:30|202806.6|202656.6|202794.6|202644.6|202806.6|202709|202757.7|202633.6|36
1634821120000|2021-10-21 12:58:40|202794.1|202644.1|202792.3|202642.3|202801.8|202651.8|202777.3|202627.3|39
1634821130000|2021-10-21 12:58:50|202792.2|202642.2|202786.4|202636.4|202794.1|202644.1|202786.4|202636.4|31
1634821140000|2021-10-21 12:59:00|202786.6|202636.6|202778.4|202628.4|202793.4|202643.4|202778.3|202628.3|36
1634821150000|2021-10-21 12:59:10|202776.8|202626.8|202797.7|202647.7|202804.9|202654.9|202774.3|202624.3|34
1634821160000|2021-10-21 12:59:20|202798.5|202648.5|202715.3|202565.3|202798.6|202648.6|202709.5|202559.5|35
1634821170000|2021-10-21 12:59:30|202714.1|202564.1|202711.5|202561.5|202724.4|202574.4|202710.6|202560.6|37
1634821180000|2021-10-21 12:59:40|202711.7|202561.7|202710.1|202560.1|202726.4|202576.4|202705.7|202555.7|33
1634821190000|2021-10-21 12:59:50|202706.5|202556.5|202726.9|202576.9|202728.4|202578.4|202706.5|202556.5|38
1634821200000|2021-10-21 13:00:00|202719|202569|202705.6|202555.6|202725.8|202575.8|202705.6|202555.6|36
1634821210000|2021-10-21 13:00:10|202709.8|202559.8|202708.3|202558.3|202710.6|202560.6|202703|202553|32
1634821220000|2021-10-21 13:00:20|202710.8|202560.8|202710.1|202560.1|202721.9|202571.9|202702.8|202552.8|38
1634821230000|2021-10-21 13:00:30|202712.9|202562.9|202717.2|202567.2|202719.5|202569.5|202706.6|202556.6|39
1634821240000|2021-10-21 13:00:40|202719.8|202569.8|202712|202562|202726.3|202576.3|202711.9|202561.9|34
1634821250000|2021-10-21 13:00:50|202712.1|202562.1|202718.8|202568.8|202728.4|202578.4|202711.9|202561.9|35
1634821260000|2021-10-21 13:01:00|202719.2|202569.2|202719.7|202569.7|202721.9|202571.9|202709.3|202559.3|35
1634821270000|2021-10-21 13:01:10|202720.6|202570.6|202727.1|202577.1|202729|202579|202718.5|202568.5|35
1634821280000|2021-10-21 13:01:20|202730.4|202580.4|202806.1|202656.1|202809.6|202659.6|202728.5|202578.5|35
1634821290000|2021-10-21 13:01:30|202806.3|202656.3|202799.9|202649.9|202807.3|202657.3|202798.8|202648.8|22
1634821300000|2021-10-21 13:01:40|202800|202650|202811.3|202661.3|202818.8|202668.8|202800|202650|33
1634821310000|2021-10-21 13:01:50|202815.5|202665.5|202820|202670|202824.4|202674.4|202811|202661|32
1634821320000|2021-10-21 13:02:00|202819.7|202669.7|202883.9|202733.9|202887.1|202737.1|202819.7|202669.7|37
1634821330000|2021-10-21 13:02:10|202888.1|202738.1|202879.4|202729.4|202888.1|202738.1|202873.1|202723.1|35
1634821340000|2021-10-21 13:02:20|202879.7|202729.7|202844.1|202694.1|202879.8|202729.8|202839.7|202689.7|31
1634821350000|2021-10-21 13:02:30|202844.8|202694.8|202853.2|202703.2|202857.2|202707.2|202844.7|202694.7|37
1634821360000|2021-10-21 13:02:40|202853|202703|202882.3|202732.3|202887.1|202737.1|202852.1|202702.1|34
1634821370000|2021-10-21 13:02:50|202881.3|202731.3|202901.2|202751.2|202901.2|202751.2|202879.6|202729.6|36
1634821380000|2021-10-21 13:03:00|202897.5|202747.5|202931.6|202781.6|202932|202782|202896.7|202746.7|36
1634821390000|2021-10-21 13:03:10|202931.5|202781.5|202932.8|202782.8|202933.9|202783.9|202924.4|202774.4|27
1634821400000|2021-10-21 13:03:20|202932.4|202782.4|202924.8|202774.8|202933.1|202783.1|202923.1|202773.1|34
1634821410000|2021-10-21 13:03:30|202924.7|202774.7|202929|202779|202930.4|202780.4|202924.7|202774.7|22
1634821420000|2021-10-21 13:03:40|202928.2|202778.2|202899.4|202749.4|202931.4|202806.3|202856.3|202745.1|33
1634821430000|2021-10-21 13:03:50|202900.1|202750.1|202894.1|202744.1|202900.1|202750.1|202880.8|202730.8|32
1634821440000|2021-10-21 13:04:00|202892.9|202742.9|202893.6|202743.6|202894|202744|202888.3|202738.3|33
1634821450000|2021-10-21 13:04:10|202887|202737|202873.3|202723.3|202892|202742|202867|202717|36
1634821460000|2021-10-21 13:04:20|202875|202725|202914.4|202764.4|202916.3|202766.3|202863.7|202713.7|31
1634821470000|2021-10-21 13:04:30|202914.7|202764.7|202914.4|202764.4|202921|202771|202913.7|202763.7|35
1634821480000|2021-10-21 13:04:40|202914.6|202764.6|202900.3|202750.3|202914.9|202764.9|202893.8|202743.8|31
1634821490000|2021-10-21 13:04:50|202897.5|202747.5|202903.9|202753.9|202905.9|202755.9|202891.6|202741.6|27
1634821500000|2021-10-21 13:05:00|202906.3|202756.3|202888.9|202738.9|202908.5|202758.5|202887.4|202737.4|26
1634821510000|2021-10-21 13:05:10|202889.1|202739.1|202903.4|202753.4|202903.9|202753.9|202888.6|202738.6|33
1634821520000|2021-10-21 13:05:20|202903.6|202753.6|202895.4|202745.4|202904.1|202754.1|202894.7|202744.7|25
1634821530000|2021-10-21 13:05:30|202895.3|202745.3|202897|202747|202899.2|202749.2|202895.3|202745.3|27
1634821540000|2021-10-21 13:05:40|202896.6|202746.6|202891.6|202741.6|202898.4|202748.4|202891.6|202741.6|23
1634821550000|2021-10-21 13:05:50|202893.8|202743.8|202894.6|202744.6|202895.6|202745.6|202891.6|202741.6|18
1634821560000|2021-10-21 13:06:00|202894.5|202744.5|202900|202750|202902.3|202752.3|202894.5|202744.5|28
1634821570000|2021-10-21 13:06:10|202899.7|202749.7|202839.3|202689.3|202901.5|202751.5|202839.2|202689.2|26
1634821580000|2021-10-21 13:06:20|202840|202690|202813.1|202663.1|202841.2|202691.2|202808.3|202658.3|24
1634821590000|2021-10-21 13:06:30|202813.8|202663.8|202807.2|202657.2|202814.3|202664.3|202804.7|202654.7|24
1634821600000|2021-10-21 13:06:40|202807.3|202657.3|202844.8|202694.8|202844.8|202694.8|202807.1|202657.1|29
1634821610000|2021-10-21 13:06:50|202843.5|202693.5|202850|202700|202857.9|202707.9|202837.6|202687.6|33
1634821620000|2021-10-21 13:07:00|202850.3|202700.3|202861.9|202711.9|202861.9|202711.9|202840.5|202690.5|33
1634821630000|2021-10-21 13:07:10|202859.4|202709.4|202827.8|202677.8|202871.4|202721.4|202823.9|202673.9|33
1634821640000|2021-10-21 13:07:20|202826.5|202676.5|202806.7|202656.7|202852.9|202702.9|202806.4|202656.4|37
1634821650000|2021-10-21 13:07:30|202806.4|202656.4|202805.4|202655.4|202812.4|202662.4|202805.4|202655.4|31
1634821660000|2021-10-21 13:07:40|202807|202657|202768.3|202618.3|202807.7|202657.7|202768.3|202618.3|29
1634821670000|2021-10-21 13:07:50|202770.5|202620.5|202768.3|202618.3|202772.8|202622.8|202760.1|202610.1|28
1634821680000|2021-10-21 13:08:00|202770.3|202620.3|202770.6|202620.6|202773|202623|202770|202620|22
1634821690000|2021-10-21 13:08:10|202769.9|202619.9|202793|202643|202813.7|202663.7|202769.9|202619.9|36
1634821700000|2021-10-21 13:08:20|202792.5|202642.5|202766.1|202616.1|202807.1|202657.1|202765|202615|34
1634821710000|2021-10-21 13:08:30|202768.4|202618.4|202775.7|202625.7|202793.2|202643.2|202763.9|202613.9|35
1634821720000|2021-10-21 13:08:40|202776.2|202626.2|202775.4|202625.4|202778.3|202628.3|202771.2|202621.2|30
1634821730000|2021-10-21 13:08:50|202776.1|202626.1|202772|202622|202776.5|202626.5|202770.2|202620.2|31
1634821740000|2021-10-21 13:09:00|202771.8|202621.8|202799.2|202649.2|202799.6|202649.6|202771.8|202621.8|34
1634821750000|2021-10-21 13:09:10|202799.3|202649.3|202780.5|202630.5|202821|202671|202779.6|202629.6|25
1634821760000|2021-10-21 13:09:20|202779.6|202629.6|202780.1|202630.1|202782.9|202632.9|202779.5|202629.5|26
1634821770000|2021-10-21 13:09:30|202776.8|202626.8|202793.3|202643.3|202798.4|202648.4|202776.2|202626.2|27
1634821780000|2021-10-21 13:09:40|202792.9|202642.9|202802.8|202652.8|202811.1|202661.1|202792.9|202642.9|26
1634821790000|2021-10-21 13:09:50|202803.1|202653.1|202775.2|202625.2|202803.1|202653.1|202769.3|202619.3|26
1634821800000|2021-10-21 13:10:00|202765.3|202615.3|202773|202623|202773.7|202623.7|202762.5|202612.5|37
1634821810000|2021-10-21 13:10:10|202770.4|202620.4|202771.9|202621.9|202776.1|202626.1|202769.9|202619.9|23
1634821820000|2021-10-21 13:10:20|202772.4|202622.4|202773.5|202623.5|202775.6|202625.6|202772|202622|31
1634821830000|2021-10-21 13:10:30|202771.2|202621.2|202770|202620|202774.4|202624.4|202769.8|202619.8|25
1634821840000|2021-10-21 13:10:40|202771.2|202621.2|202766.1|202616.1|202776.3|202626.3|202765.4|202615.4|30
1634821850000|2021-10-21 13:10:50|202766.3|202616.3|202704.4|202554.4|202766.3|202616.3|202702.8|202552.8|31
1634821860000|2021-10-21 13:11:00|202703.5|202553.5|202719.9|202569.9|202733.6|202583.6|202703.5|202553.5|37
1634821870000|2021-10-21 13:11:10|202719.7|202569.7|202717.4|202567.4|202719.7|202569.7|202713.9|202563.9|33
1634821880000|2021-10-21 13:11:20|202720.4|202570.4|202722|202572|202723.7|202573.7|202718.1|202568.1|31
1634821890000|2021-10-21 13:11:30|202720.5|202570.5|202676.1|202526.1|202722.7|202572.7|202676.1|202526.1|30
1634821900000|2021-10-21 13:11:40|202665.5|202515.5|202682.4|202532.4|202684.4|202534.4|202663.2|202513.2|38
1634821910000|2021-10-21 13:11:50|202678.5|202528.5|202682.9|202532.9|202683.7|202533.7|202644.6|202494.6|37
1634821920000|2021-10-21 13:12:00|202683.3|202533.3|202698.8|202548.8|202702.1|202552.1|202683.3|202533.3|34
1634821930000|2021-10-21 13:12:10|202699.4|202549.4|202716.4|202566.4|202735|202585|202696.5|202546.5|36
1634821940000|2021-10-21 13:12:20|202726.1|202576.1|202728|202578|202731.9|202581.9|202724.6|202574.6|30
1634821950000|2021-10-21 13:12:30|202729.6|202579.6|202731.5|202581.5|202734.5|202584.5|202728.1|202578.1|29
1634821960000|2021-10-21 13:12:40|202733|202583|202733.4|202583.4|202736.5|202586.5|202723.9|202573.9|32
1634821970000|2021-10-21 13:12:50|202736.1|202586.1|202725.3|202575.3|202736.1|202586.1|202725.3|202575.3|37
1634821980000|2021-10-21 13:13:00|202724.5|202574.5|202725.9|202575.9|202732.5|202582.5|202723.9|202573.9|35
1634821990000|2021-10-21 13:13:10|202725.3|202575.3|202725.6|202575.6|202735|202585|202718.1|202568.1|39
1634822000000|2021-10-21 13:13:20|202725.4|202575.4|202719.8|202569.8|202729.8|202579.8|202717.1|202567.1|35
1634822010000|2021-10-21 13:13:30|202720.4|202570.4|202721.7|202571.7|202730.2|202580.2|202720.4|202570.4|28
1634822020000|2021-10-21 13:13:40|202724.7|202574.7|202713.9|202563.9|202732|202582|202713.8|202563.8|37
1634822030000|2021-10-21 13:13:50|202714.4|202564.4|202719.8|202569.8|202726.7|202576.7|202711.1|202561.1|36
1634822040000|2021-10-21 13:14:00|202719.9|202569.9|202690.5|202540.5|202721.2|202571.2|202683.5|202533.5|38
1634822050000|2021-10-21 13:14:10|202690.6|202540.6|202687.6|202537.6|202713.5|202563.5|202684.7|202534.7|38
1634822060000|2021-10-21 13:14:20|202685.4|202535.4|202681.5|202531.5|202696.5|202546.5|202678.7|202528.7|34
1634822070000|2021-10-21 13:14:30|202682.7|202532.7|202692|202542|202697.8|202547.8|202675.4|202525.4|31
1634822080000|2021-10-21 13:14:40|202686.3|202536.3|202675.7|202525.7|202690.3|202540.3|202674.1|202524.1|34
1634822090000|2021-10-21 13:14:50|202675.4|202525.4|202644.6|202494.6|202675.4|202525.4|202644.6|202494.6|36
1634822100000|2021-10-21 13:15:00|202650.5|202500.5|202647.4|202497.4|202650.5|202500.5|202642.8|202492.8|33
1634822110000|2021-10-21 13:15:10|202647.1|202497.1|202616.9|202466.9|202649|202499|202610.1|202460.1|35
1634822120000|2021-10-21 13:15:20|202617|202467|202581.1|202431.1|202627.4|202477.4|202581.1|202431.1|36
1634822130000|2021-10-21 13:15:30|202588.5|202438.5|202598.3|202448.3|202600|202450|202577.3|202427.3|32
1634822140000|2021-10-21 13:15:40|202598.4|202448.4|202594.6|202444.6|202599.1|202449.1|202592|202442|29
1634822150000|2021-10-21 13:15:50|202594.7|202444.7|202597.7|202447.7|202601.6|202451.6|202594.1|202444.1|25
1634822160000|2021-10-21 13:16:00|202603|202453|202606.5|202456.5|202613.5|202513.6|202563.6|202452.5|27
1634822170000|2021-10-21 13:16:10|202603.4|202453.4|202600.8|202450.8|202607.9|202457.9|202597.3|202447.3|28
1634822180000|2021-10-21 13:16:20|202598.6|202448.6|202609.9|202459.9|202610.6|202460.6|202596.2|202446.2|32
1634822190000|2021-10-21 13:16:30|202610.2|202460.2|202599|202449|202610.8|202460.8|202597.9|202447.9|30
1634822200000|2021-10-21 13:16:40|202600.4|202450.4|202595.4|202445.4|202602.2|202452.2|202595.2|202445.2|33
1634822210000|2021-10-21 13:16:50|202595.7|202445.7|202590.6|202440.6|202596.5|202446.5|202589.1|202439.1|26
1634822220000|2021-10-21 13:17:00|202590.8|202440.8|202594.8|202444.8|202595.7|202445.7|202590.8|202440.8|27
1634822230000|2021-10-21 13:17:10|202595.3|202445.3|202591.8|202441.8|202596.3|202446.3|202591.5|202441.5|25
1634822240000|2021-10-21 13:17:20|202591.3|202441.3|202574.6|202424.6|202591.7|202441.7|202570.7|202420.7|28
1634822250000|2021-10-21 13:17:30|202573.6|202423.6|202565.3|202415.3|202573.9|202423.9|202561.3|202411.3|29
1634822260000|2021-10-21 13:17:40|202565.7|202415.7|202566.7|202416.7|202570.2|202420.2|202563|202413|23
1634822270000|2021-10-21 13:17:50|202567.4|202417.4|202562.7|202412.7|202568|202418|202559.2|202409.2|31
1634822280000|2021-10-21 13:18:00|202561.6|202411.6|202564|202414|202564.4|202414.4|202560|202410|24
1634822290000|2021-10-21 13:18:10|202563.6|202413.6|202561.7|202411.7|202565.7|202415.7|202559.4|202409.4|25
1634822300000|2021-10-21 13:18:20|202563.1|202413.1|202572.7|202422.7|202580.9|202430.9|202561.7|202411.7|29
1634822310000|2021-10-21 13:18:30|202574.2|202424.2|202571.8|202421.8|202574.2|202424.2|202564.8|202414.8|30
1634822320000|2021-10-21 13:18:40|202570.6|202420.6|202567.8|202417.8|202570.6|202420.6|202564.5|202414.5|32
1634822330000|2021-10-21 13:18:50|202567.1|202417.1|202564.6|202414.6|202568.7|202418.7|202564.5|202414.5|34
1634822340000|2021-10-21 13:19:00|202565.7|202415.7|202607|202457|202607.8|202457.8|202565.1|202415.1|37
1634822350000|2021-10-21 13:19:10|202607.3|202457.3|202609.1|202459.1|202616.1|202466.1|202607.3|202457.3|37
1634822360000|2021-10-21 13:19:20|202608.8|202458.8|202647.6|202497.6|202653|202503|202608.6|202458.6|39
1634822370000|2021-10-21 13:19:30|202648.8|202498.8|202648.9|202498.9|202650|202500|202641.3|202491.3|30
1634822380000|2021-10-21 13:19:40|202648.6|202498.6|202656.4|202506.4|202656.4|202506.4|202646.3|202496.3|31
1634822390000|2021-10-21 13:19:50|202656|202506|202697.1|202547.1|202722.4|202572.4|202653.6|202503.6|37
1634822400000|2021-10-21 13:20:00|202701.6|202551.6|202695.7|202545.7|202701.9|202551.9|202691.5|202541.5|34
1634822410000|2021-10-21 13:20:10|202697|202547|202726.5|202576.5|202729.8|202579.8|202696.5|202546.5|28
1634822420000|2021-10-21 13:20:20|202729.9|202579.9|202735.6|202585.6|202738.1|202588.1|202729.9|202579.9|33
1634822430000|2021-10-21 13:20:30|202736.1|202586.1|202728.8|202578.8|202738.1|202588.1|202725.1|202575.1|32
1634822440000|2021-10-21 13:20:40|202728.5|202578.5|202635.9|202485.9|202728.9|202578.9|202632.7|202482.7|38
1634822450000|2021-10-21 13:20:50|202636|202486|202623|202473|202643.3|202493.3|202615.1|202465.1|37
1634822460000|2021-10-21 13:21:00|202621.2|202471.2|202625.3|202475.3|202625.9|202475.9|202619.7|202469.7|29
1634822470000|2021-10-21 13:21:10|202610.4|202460.4|202600.7|202450.7|202610.4|202460.4|202600.2|202450.2|34
1634822480000|2021-10-21 13:21:20|202600|202450|202611.3|202461.3|202619.5|202469.5|202595.7|202445.7|36
1634822490000|2021-10-21 13:21:30|202613.7|202463.7|202607.3|202457.3|202616.9|202466.9|202606|202456|32
1634822500000|2021-10-21 13:21:40|202607.6|202457.6|202599.9|202449.9|202617.5|202467.5|202597.7|202447.7|35
1634822510000|2021-10-21 13:21:50|202599.8|202449.8|202645.8|202495.8|202646.9|202496.9|202599.1|202449.1|25
1634822520000|2021-10-21 13:22:00|202645.2|202495.2|202637.8|202487.8|202653.6|202503.6|202637.8|202487.8|30
1634822530000|2021-10-21 13:22:10|202635.4|202485.4|202605.2|202455.2|202636.4|202486.4|202602.9|202452.9|36
1634822540000|2021-10-21 13:22:20|202606.1|202456.1|202605.2|202455.2|202610.8|202460.8|202596.9|202446.9|32
1634822550000|2021-10-21 13:22:30|202605.5|202455.5|202604.3|202454.3|202607.9|202457.9|202603.1|202453.1|27
1634822560000|2021-10-21 13:22:40|202605.2|202455.2|202602.3|202452.3|202607.7|202457.7|202601.5|202451.5|24
1634822570000|2021-10-21 13:22:50|202602.8|202452.8|202610.1|202460.1|202611.9|202461.9|202583.8|202433.8|36
1634822580000|2021-10-21 13:23:00|202611.5|202461.5|202628.5|202478.5|202631|202481|202611.4|202461.4|27
1634822590000|2021-10-21 13:23:10|202628.1|202478.1|202619.4|202469.4|202630.1|202480.1|202617.9|202467.9|34
1634822600000|2021-10-21 13:23:20|202615.1|202465.1|202619.6|202469.6|202628.1|202478.1|202614.9|202464.9|28
1634822610000|2021-10-21 13:23:30|202617.7|202467.7|202614.3|202464.3|202619.6|202469.6|202611|202461|35
1634822620000|2021-10-21 13:23:40|202615.3|202465.3|202609.6|202459.6|202615.3|202465.3|202607.2|202457.2|28
1634822630000|2021-10-21 13:23:50|202610|202460|202615.4|202465.4|202616|202466|202608.7|202458.7|25
1634822640000|2021-10-21 13:24:00|202610.1|202460.1|202622.8|202472.8|202622.8|202472.8|202606.6|202456.6|31
1634822650000|2021-10-21 13:24:10|202624.4|202474.4|202642.9|202492.9|202645.3|202495.3|202624.4|202474.4|35
1634822660000|2021-10-21 13:24:20|202643.4|202493.4|202640.5|202490.5|202643.8|202493.8|202639|202489|33
1634822670000|2021-10-21 13:24:30|202640.3|202490.3|202641|202491|202641.8|202491.8|202636.8|202486.8|30
1634822680000|2021-10-21 13:24:40|202640.5|202490.5|202636.5|202486.5|202641.3|202491.3|202634.5|202484.5|30
1634822690000|2021-10-21 13:24:50|202637.2|202487.2|202650.9|202500.9|202651.9|202501.9|202632.8|202482.8|37
1634822700000|2021-10-21 13:25:00|202650.6|202500.6|202642.8|202492.8|202652.7|202502.7|202640.7|202490.7|38
1634822710000|2021-10-21 13:25:10|202643.5|202493.5|202622.6|202472.6|202646.2|202496.2|202614.4|202464.4|38
1634822720000|2021-10-21 13:25:20|202621.8|202471.8|202611.1|202461.1|202621.8|202471.8|202611.1|202461.1|36
1634822730000|2021-10-21 13:25:30|202611|202461|202575.1|202425.1|202611.3|202461.3|202570|202420|38
1634822740000|2021-10-21 13:25:40|202573.6|202423.6|202590.2|202440.2|202598.4|202448.4|202573.5|202423.5|30
1634822750000|2021-10-21 13:25:50|202581.3|202431.3|202567.6|202417.6|202581.3|202431.3|202566.8|202416.8|35
1634822760000|2021-10-21 13:26:00|202568.3|202418.3|202572.8|202422.8|202578|202428|202564.2|202414.2|36
1634822770000|2021-10-21 13:26:10|202580.6|202430.6|202607.7|202457.7|202609.1|202459.1|202576.4|202426.4|30
1634822780000|2021-10-21 13:26:20|202608.1|202458.1|202602.8|202452.8|202609.7|202459.7|202602.8|202452.8|34
1634822790000|2021-10-21 13:26:30|202601.7|202451.7|202574.6|202424.6|202602|202452|202572.7|202422.7|37
1634822800000|2021-10-21 13:26:40|202576|202426|202586.8|202436.8|202595.1|202445.1|202576|202426|33
1634822810000|2021-10-21 13:26:50|202586.9|202436.9|202588.8|202438.8|202589.4|202439.4|202586.4|202436.4|19
1634822820000|2021-10-21 13:27:00|202588.7|202438.7|202610|202460|202615.2|202465.2|202586.7|202436.7|29
1634822830000|2021-10-21 13:27:10|202612.4|202462.4|202613.5|202463.5|202614.7|202464.7|202609.4|202459.4|26
1634822840000|2021-10-21 13:27:20|202612.2|202462.2|202618|202468|202619.6|202469.6|202608.9|202458.9|31
1634822850000|2021-10-21 13:27:30|202618.2|202468.2|202618.8|202468.8|202620.4|202470.4|202615.6|202465.6|25
1634822860000|2021-10-21 13:27:40|202619.1|202469.1|202618.9|202468.9|202620.2|202470.2|202617|202467|26
1634822870000|2021-10-21 13:27:50|202616.9|202466.9|202638.7|202488.7|202641.4|202491.4|202616.9|202466.9|22
1634822880000|2021-10-21 13:28:00|202639.6|202489.6|202627.7|202477.7|202681.8|202553|202603|202477.7|36
1634822890000|2021-10-21 13:28:10|202622.2|202472.2|202593.7|202443.7|202633.9|202520.5|202567.4|202442.5|33
1634822900000|2021-10-21 13:28:20|202594.8|202444.8|202586.7|202436.7|202596|202446|202581.8|202431.8|29
1634822910000|2021-10-21 13:28:30|202586.3|202436.3|202584.5|202434.5|202590.8|202440.8|202584.5|202434.5|25
1634822920000|2021-10-21 13:28:40|202585.3|202435.3|202585.3|202435.3|202589|202439|202582.3|202432.3|33
1634822930000|2021-10-21 13:28:50|202582.1|202432.1|202580.6|202430.6|202588.3|202438.3|202572|202422|35
1634822940000|2021-10-21 13:29:00|202582.8|202432.8|202606.6|202456.6|202608.5|202458.5|202571.2|202421.2|37
1634822950000|2021-10-21 13:29:10|202606.2|202456.2|202594.9|202444.9|202607.6|202457.6|202594|202444|28
1634822960000|2021-10-21 13:29:20|202593|202443|202610.1|202460.1|202618.9|202468.9|202587.5|202437.5|30
1634822970000|2021-10-21 13:29:30|202612.2|202462.2|202614.3|202464.3|202614.3|202464.3|202608.8|202458.8|20
1634822980000|2021-10-21 13:29:40|202613.3|202463.3|202615.8|202465.8|202674.6|202524.6|202612.6|202462.6|25
1634822990000|2021-10-21 13:29:50|202609.7|202459.7|202605.2|202455.2|202615.6|202465.6|202600.9|202450.9|29
1634823000000|2021-10-21 13:30:00|202604|202454|202640.3|202490.3|202646.5|202496.5|202604|202454|37
1634823010000|2021-10-21 13:30:10|202641.2|202491.2|202649.8|202499.8|202660.2|202510.2|202638|202488|35
1634823020000|2021-10-21 13:30:20|202652.5|202502.5|202681.3|202531.3|202681.3|202575.6|202625.6|202501.2|38
1634823030000|2021-10-21 13:30:30|202678.5|202528.5|202664.7|202514.7|202691.2|202541.2|202664.7|202514.7|35
1634823040000|2021-10-21 13:30:40|202660.6|202510.6|202650.4|202500.4|202660.6|202510.6|202640.2|202490.2|36
1634823050000|2021-10-21 13:30:50|202649.4|202499.4|202652|202502|202655.5|202505.5|202648.9|202498.9|32
1634823060000|2021-10-21 13:31:00|202653.3|202503.3|202571.6|202421.6|202653.3|202503.3|202571.6|202421.6|33
1634823070000|2021-10-21 13:31:10|202572.6|202422.6|202564.3|202414.3|202572.6|202422.6|202556.6|202406.6|32
1634823080000|2021-10-21 13:31:20|202563.5|202413.5|202537.9|202387.9|202568.6|202418.6|202526.9|202376.9|29
1634823090000|2021-10-21 13:31:30|202538.6|202388.6|202546.7|202396.7|202552.7|202402.7|202524.6|202374.6|30
1634823100000|2021-10-21 13:31:40|202546.9|202396.9|202513.6|202463.6|202565.8|202464.4|202511.9|202395|33
1634823110000|2021-10-21 13:31:50|202562.7|202412.7|202525.8|202375.8|202562.7|202412.7|202524.1|202374.1|34
1634823120000|2021-10-21 13:32:00|202527.9|202377.9|202554.6|202404.6|202561.1|202411.1|202525.6|202375.6|34
1634823130000|2021-10-21 13:32:10|202557.1|202407.1|202536.2|202386.2|202557.1|202407.1|202533.5|202383.5|33
1634823140000|2021-10-21 13:32:20|202536|202386|202532.4|202382.4|202539.8|202389.8|202532.4|202382.4|36
1634823150000|2021-10-21 13:32:30|202533.2|202383.2|202518.2|202368.2|202535.3|202385.3|202499.8|202349.8|35
1634823160000|2021-10-21 13:32:40|202516.3|202366.3|202519.7|202369.7|202523.1|202373.1|202514.4|202364.4|29
1634823170000|2021-10-21 13:32:50|202515.2|202365.2|202524.1|202374.1|202525.1|202375.1|202508.6|202358.6|36
1634823180000|2021-10-21 13:33:00|202524.5|202374.5|202521.7|202371.7|202524.5|202374.5|202517.3|202367.3|34
1634823190000|2021-10-21 13:33:10|202516.9|202366.9|202516.6|202366.6|202520.5|202370.5|202514.4|202364.4|33
1634823200000|2021-10-21 13:33:20|202516.3|202366.3|202527.7|202377.7|202528.8|202378.8|202516.3|202366.3|38
1634823210000|2021-10-21 13:33:30|202526.5|202376.5|202518.3|202368.3|202528|202378|202514.9|202364.9|38
1634823220000|2021-10-21 13:33:40|202518.6|202368.6|202516.7|202366.7|202521.5|202371.5|202513.6|202363.6|37
1634823230000|2021-10-21 13:33:50|202516.3|202366.3|202492.4|202342.4|202517|202367|202491.1|202341.1|29
1634823240000|2021-10-21 13:34:00|202493|202343|202447.5|202297.5|202496.6|202346.6|202434.1|202284.1|36
1634823250000|2021-10-21 13:34:10|202445.7|202295.7|202478|202328|202478|202370.7|202418|202295.7|34
1634823260000|2021-10-21 13:34:20|202478.6|202328.6|202443.3|202293.3|202478.9|202328.9|202441.5|202291.5|30
1634823270000|2021-10-21 13:34:30|202444.6|202294.6|202432.1|202282.1|202445.2|202295.2|202429.5|202279.5|34
1634823280000|2021-10-21 13:34:40|202432.5|202282.5|202389.9|202239.9|202434.1|202284.1|202389.9|202239.9|28
1634823290000|2021-10-21 13:34:50|202388.7|202238.7|202396.3|202246.3|202396.3|202246.3|202386.5|202236.5|28
1634823300000|2021-10-21 13:35:00|202393.1|202243.1|202387.7|202237.7|202396.3|202246.3|202386|202236|37
1634823310000|2021-10-21 13:35:10|202388.4|202238.4|202395.6|202245.6|202397.7|202247.7|202386.8|202236.8|29
1634823320000|2021-10-21 13:35:20|202395.5|202245.5|202409.6|202259.6|202439.6|202289.6|202395|202245|39
1634823330000|2021-10-21 13:35:30|202408.5|202258.5|202388.2|202238.2|202409.6|202259.6|202384.4|202234.4|25
1634823340000|2021-10-21 13:35:40|202387.8|202237.8|202394.5|202244.5|202394.5|202244.5|202372.6|202222.6|36
1634823350000|2021-10-21 13:35:50|202392.2|202242.2|202393.9|202243.9|202393.9|202243.9|202379.9|202229.9|34
1634823360000|2021-10-21 13:36:00|202392|202242|202441.8|202291.8|202457|202307|202392|202242|38
1634823370000|2021-10-21 13:36:10|202442.6|202292.6|202442.5|202292.5|202448.8|202298.8|202441.2|202291.2|37
1634823380000|2021-10-21 13:36:20|202442.7|202292.7|202438.7|202288.7|202447.3|202297.3|202434.2|202284.2|34
1634823390000|2021-10-21 13:36:30|202437.3|202287.3|202438.8|202288.8|202444.1|202294.1|202435.9|202285.9|36
1634823400000|2021-10-21 13:36:40|202439.7|202289.7|202461.2|202311.2|202463.8|202313.8|202437.2|202287.2|38
1634823410000|2021-10-21 13:36:50|202461.6|202311.6|202428.4|202278.4|202461.6|202311.6|202428.4|202278.4|37
1634823420000|2021-10-21 13:37:00|202427.4|202277.4|202400.4|202250.4|202442|202292|202398.6|202248.6|40
1634823430000|2021-10-21 13:37:10|202401.5|202251.5|202396.5|202246.5|202404.2|202254.2|202394.8|202244.8|39
1634823440000|2021-10-21 13:37:20|202398.5|202248.5|202437.9|202287.9|202448.9|202298.9|202396.8|202246.8|36
1634823450000|2021-10-21 13:37:30|202436.4|202286.4|202471.1|202321.1|202480.7|202330.7|202435.5|202285.5|35
1634823460000|2021-10-21 13:37:40|202462.2|202312.2|202412.8|202262.8|202462.2|202312.2|202410.8|202260.8|34
1634823470000|2021-10-21 13:37:50|202414.6|202264.6|202375|202225|202420.5|202270.5|202371.6|202221.6|28
1634823480000|2021-10-21 13:38:00|202373.3|202223.3|202419.9|202269.9|202419.9|202269.9|202348.9|202198.9|37
1634823490000|2021-10-21 13:38:10|202415.2|202265.2|202421|202271|202428.4|202278.4|202410.2|202260.2|39
1634823500000|2021-10-21 13:38:20|202421.6|202271.6|202417|202267|202422.2|202272.2|202415.7|202265.7|37
1634823510000|2021-10-21 13:38:30|202417.4|202267.4|202424.9|202274.9|202435.9|202285.9|202411.3|202261.3|37
1634823520000|2021-10-21 13:38:40|202428.8|202278.8|202436|202286|202437.1|202287.1|202427|202277|34
1634823530000|2021-10-21 13:38:50|202436.5|202286.5|202429.1|202279.1|202436.5|202286.5|202427.1|202277.1|34
1634823540000|2021-10-21 13:39:00|202429.5|202279.5|202431.1|202281.1|202432.3|202282.3|202428.1|202278.1|27
1634823550000|2021-10-21 13:39:10|202430.4|202280.4|202433.5|202283.5|202437.9|202287.9|202430.4|202280.4|32
1634823560000|2021-10-21 13:39:20|202433|202283|202442.9|202292.9|202443.1|202293.1|202431.8|202281.8|29
1634823570000|2021-10-21 13:39:30|202443|202293|202442.2|202292.2|202443.4|202293.4|202440.7|202290.7|25
1634823580000|2021-10-21 13:39:40|202442.7|202292.7|202431.9|202281.9|202442.7|202292.7|202427.8|202277.8|34
1634823590000|2021-10-21 13:39:50|202433.7|202283.7|202438.8|202288.8|202439|202289|202430.3|202280.3|37
1634823600000|2021-10-21 13:40:00|202440.4|202290.4|202474|202324|202501.6|202351.6|202438.4|202288.4|35
1634823610000|2021-10-21 13:40:10|202474.6|202324.6|202482.6|202332.6|202489.7|202339.7|202473.3|202323.3|37
1634823620000|2021-10-21 13:40:20|202482.7|202332.7|202529.2|202379.2|202531.3|202381.3|202482.7|202332.7|34
1634823630000|2021-10-21 13:40:30|202529.6|202379.6|202514.2|202364.2|202529.6|202379.6|202512.6|202362.6|33
1634823640000|2021-10-21 13:40:40|202514|202364|202429.4|202279.4|202514.1|202364.1|202429.4|202279.4|37
1634823650000|2021-10-21 13:40:50|202423.6|202273.6|202432.9|202282.9|202432.9|202282.9|202417.2|202267.2|32
1634823660000|2021-10-21 13:41:00|202433.6|202283.6|202403.4|202253.4|202435.5|202285.5|202395.4|202245.4|39
1634823670000|2021-10-21 13:41:10|202405.2|202255.2|202406.1|202256.1|202408.5|202258.5|202387.3|202237.3|39
1634823680000|2021-10-21 13:41:20|202406.4|202256.4|202425.2|202275.2|202426.8|202276.8|202405.9|202255.9|32
1634823690000|2021-10-21 13:41:30|202424.8|202274.8|202400.4|202250.4|202427.5|202277.5|202400.4|202250.4|35
1634823700000|2021-10-21 13:41:40|202398.7|202248.7|202403.9|202253.9|202403.9|202253.9|202395.4|202245.4|38
1634823710000|2021-10-21 13:41:50|202403.6|202253.6|202398.3|202248.3|202403.6|202253.6|202398|202248|37
1634823720000|2021-10-21 13:42:00|202399.9|202249.9|202357.3|202207.3|202401.5|202251.5|202322.3|202172.3|38
1634823730000|2021-10-21 13:42:10|202356.7|202206.7|202339.7|202189.7|202360.8|202210.8|202338.6|202188.6|31
1634823740000|2021-10-21 13:42:20|202338.9|202188.9|202305.9|202155.9|202340.9|202190.9|202301.4|202151.4|35
1634823750000|2021-10-21 13:42:30|202305.4|202155.4|202317.5|202167.5|202317.5|202167.5|202283.8|202133.8|39
1634823760000|2021-10-21 13:42:40|202321.8|202171.8|202317.6|202167.6|202323.5|202173.5|202317.6|202167.6|21
1634823770000|2021-10-21 13:42:50|202318.6|202168.6|202303.1|202153.1|202319.4|202169.4|202293|202143|26
1634823780000|2021-10-21 13:43:00|202302.5|202152.5|202325.3|202175.3|202330.7|202180.7|202302.5|202152.5|35
1634823790000|2021-10-21 13:43:10|202322.9|202172.9|202298.9|202148.9|202322.9|202198.6|202241.6|202145.6|33
1634823800000|2021-10-21 13:43:20|202298.4|202148.4|202298.1|202148.1|202307.5|202157.5|202294.2|202144.2|26
1634823810000|2021-10-21 13:43:30|202297.9|202147.9|202296.3|202146.3|202298.8|202148.8|202292.6|202142.6|26
1634823820000|2021-10-21 13:43:40|202296.1|202146.1|202315.6|202165.6|202316.5|202166.5|202294|202144|29
1634823830000|2021-10-21 13:43:50|202314.9|202164.9|202234.9|202084.9|202314.9|202164.9|202234.4|202084.4|36
1634823840000|2021-10-21 13:44:00|202233.4|202083.4|202240.2|202090.2|202265.2|202115.2|202210.7|202060.7|37
1634823850000|2021-10-21 13:44:10|202237.6|202087.6|202250.6|202100.6|202257.1|202107.1|202224.1|202074.1|38
1634823860000|2021-10-21 13:44:20|202251.9|202101.9|202210.1|202060.1|202255.6|202105.6|202209.3|202059.3|36
1634823870000|2021-10-21 13:44:30|202209.7|202059.7|202223.4|202073.4|202226.1|202076.1|202197.3|202047.3|37
1634823880000|2021-10-21 13:44:40|202224.4|202074.4|202185.4|202035.4|202224.4|202074.4|202185.4|202035.4|31
1634823890000|2021-10-21 13:44:50|202187|202037|202211.8|202061.8|202227.7|202077.7|202179.2|202029.2|34
1634823900000|2021-10-21 13:45:00|202214.8|202064.8|202221.2|202071.2|202224.8|202074.8|202193.2|202043.2|37
1634823910000|2021-10-21 13:45:10|202220.5|202070.5|202223|202073|202226.6|202076.6|202217.1|202067.1|32
1634823920000|2021-10-21 13:45:20|202221.8|202071.8|202225.7|202075.7|202227.5|202077.5|202221.8|202071.8|30
1634823930000|2021-10-21 13:45:30|202221.7|202071.7|202227.7|202077.7|202229|202079|202218.9|202068.9|35
1634823940000|2021-10-21 13:45:40|202225.1|202075.1|202240.9|202090.9|202243.7|202093.7|202222.2|202072.2|33
1634823950000|2021-10-21 13:45:50|202242.3|202092.3|202237.7|202087.7|202246.8|202096.8|202230.4|202080.4|35
1634823960000|2021-10-21 13:46:00|202238.3|202088.3|202231.6|202081.6|202238.8|202088.8|202229.4|202079.4|34
1634823970000|2021-10-21 13:46:10|202231.5|202081.5|202234.6|202084.6|202236.2|202086.2|202231.5|202081.5|34
1634823980000|2021-10-21 13:46:20|202234.8|202084.8|202259|202109|202259.6|202109.6|202234.5|202084.5|30
1634823990000|2021-10-21 13:46:30|202281.5|202131.5|202301.3|202151.3|202302.7|202152.7|202281.5|202131.5|33
1634824000000|2021-10-21 13:46:40|202301.9|202151.9|202302.1|202152.1|202306.2|202156.2|202300.7|202150.7|28
1634824010000|2021-10-21 13:46:50|202302.5|202152.5|202303.3|202153.3|202303.9|202153.9|202301.2|202151.2|27
1634824020000|2021-10-21 13:47:00|202303.8|202153.8|202299.4|202149.4|202304.3|202154.3|202286.7|202136.7|32
1634824030000|2021-10-21 13:47:10|202300|202150|202305.4|202155.4|202306.7|202156.7|202298.5|202148.5|36
1634824040000|2021-10-21 13:47:20|202305.3|202155.3|202291.4|202141.4|202308|202158|202287.7|202137.7|37
1634824050000|2021-10-21 13:47:30|202291.7|202141.7|202296.4|202146.4|202299.7|202149.7|202289.2|202139.2|30
1634824060000|2021-10-21 13:47:40|202297.5|202147.5|202299.1|202149.1|202303.4|202153.4|202289.4|202139.4|37
1634824070000|2021-10-21 13:47:50|202298.7|202148.7|202301|202151|202302.2|202152.2|202296|202146|30
1634824080000|2021-10-21 13:48:00|202299.2|202149.2|202300.4|202150.4|202302.5|202152.5|202299.1|202149.1|30
1634824090000|2021-10-21 13:48:10|202300.5|202150.5|202301.5|202151.5|202304.4|202154.4|202295.6|202145.6|32
1634824100000|2021-10-21 13:48:20|202301|202151|202300.9|202150.9|202302.3|202152.3|202296.6|202146.6|28
1634824110000|2021-10-21 13:48:30|202301.3|202151.3|202303.6|202153.6|202305.6|202155.6|202299.9|202149.9|34
1634824120000|2021-10-21 13:48:40|202304|202154|202302.9|202152.9|202304.2|202154.2|202295.5|202145.5|36
1634824130000|2021-10-21 13:48:50|202303.3|202153.3|202289.1|202139.1|202303.6|202153.6|202289.1|202139.1|31
1634824140000|2021-10-21 13:49:00|202285.1|202135.1|202304.2|202154.2|202306.1|202156.1|202284.5|202134.5|37
1634824150000|2021-10-21 13:49:10|202305.3|202155.3|202309|202159|202324.7|202174.7|202304.3|202154.3|35
1634824160000|2021-10-21 13:49:20|202309.2|202159.2|202304.5|202154.5|202309.2|202159.2|202283.3|202133.3|36
1634824170000|2021-10-21 13:49:30|202302.7|202152.7|202297.4|202147.4|202311.9|202161.9|202295.4|202145.4|36
1634824180000|2021-10-21 13:49:40|202295.9|202145.9|202296.1|202146.1|202299.1|202149.1|202291.5|202141.5|39
1634824190000|2021-10-21 13:49:50|202293.7|202143.7|202290.7|202140.7|202296.4|202146.4|202286.6|202136.6|31
1634824200000|2021-10-21 13:50:00|202290.2|202140.2|202275.9|202125.9|202291|202141|202275.9|202125.9|36
1634824210000|2021-10-21 13:50:10|202277.5|202127.5|202255.4|202105.4|202281|202131|202253.4|202103.4|28
1634824220000|2021-10-21 13:50:20|202255.9|202105.9|202254.1|202104.1|202257.1|202107.1|202252.5|202102.5|19
1634824230000|2021-10-21 13:50:30|202253.6|202103.6|202259.6|202109.6|202267.9|202117.9|202253.6|202103.6|27
1634824240000|2021-10-21 13:50:40|202260.3|202110.3|202253.6|202103.6|202260.3|202110.3|202252.9|202102.9|20
1634824250000|2021-10-21 13:50:50|202253.1|202103.1|202250.8|202100.8|202253.5|202103.5|202242.1|202092.1|25
1634824260000|2021-10-21 13:51:00|202249.5|202099.5|202256|202106|202256.1|202106.1|202245.6|202095.6|34
1634824270000|2021-10-21 13:51:10|202253.9|202103.9|202235.1|202085.1|202259.8|202109.8|202232.5|202082.5|31
1634824280000|2021-10-21 13:51:20|202235.4|202085.4|202236.5|202086.5|202237.3|202087.3|202229.5|202079.5|31
1634824290000|2021-10-21 13:51:30|202259|202109|202284.7|202134.7|202284.7|202134.7|202259|202109|37
1634824300000|2021-10-21 13:51:40|202271|202121|202273.8|202123.8|202273.8|202123.8|202269|202119|26
1634824310000|2021-10-21 13:51:50|202274.7|202124.7|202262|202112|202274.7|202124.7|202262|202112|34
1634824320000|2021-10-21 13:52:00|202262.6|202112.6|202283.4|202133.4|202283.8|202133.8|202262.6|202112.6|31
1634824330000|2021-10-21 13:52:10|202283.6|202133.6|202268.1|202118.1|202283.6|202133.6|202264.3|202114.3|32
1634824340000|2021-10-21 13:52:20|202268.5|202118.5|202275.2|202125.2|202278.6|202128.6|202262.8|202112.8|28
1634824350000|2021-10-21 13:52:30|202277.3|202127.3|202298.3|202148.3|202304.9|202154.9|202266.2|202116.2|31
1634824360000|2021-10-21 13:52:40|202298.5|202148.5|202295.4|202145.4|202299.5|202149.5|202294.9|202144.9|20
1634824370000|2021-10-21 13:52:50|202294.1|202144.1|202275.4|202125.4|202294.5|202144.5|202275.4|202125.4|23
1634824380000|2021-10-21 13:53:00|202259.4|202109.4|202270.7|202120.7|202291.7|202141.7|202259.4|202109.4|36
1634824390000|2021-10-21 13:53:10|202271.3|202121.3|202279|202129|202279.3|202129.3|202271.3|202121.3|30
1634824400000|2021-10-21 13:53:20|202280.6|202130.6|202289.1|202139.1|202291.4|202141.4|202273.9|202123.9|27
1634824410000|2021-10-21 13:53:30|202288.1|202138.1|202293.6|202143.6|202317.7|202167.7|202288.1|202138.1|32
1634824420000|2021-10-21 13:53:40|202293.1|202143.1|202338.2|202188.2|202340.8|202190.8|202290.9|202140.9|25
1634824430000|2021-10-21 13:53:50|202337.4|202187.4|202318.8|202168.8|202340|202190|202314.4|202164.4|35
1634824440000|2021-10-21 13:54:00|202318.7|202168.7|202312.8|202162.8|202318.7|202168.7|202306.8|202156.8|31
1634824450000|2021-10-21 13:54:10|202311.5|202161.5|202310.1|202160.1|202312.1|202162.1|202307.9|202157.9|32
1634824460000|2021-10-21 13:54:20|202310.3|202160.3|202303.3|202153.3|202312|202162|202303.3|202153.3|25
1634824470000|2021-10-21 13:54:30|202304.8|202154.8|202313.7|202163.7|202313.7|202163.7|202300.6|202150.6|35
1634824480000|2021-10-21 13:54:40|202313.3|202163.3|202306.5|202156.5|202313.3|202163.3|202304.5|202154.5|28
1634824490000|2021-10-21 13:54:50|202307.5|202157.5|202311.8|202161.8|202312.8|202162.8|202303.6|202153.6|31
1634824500000|2021-10-21 13:55:00|202310.8|202160.8|202353.8|202203.8|202357.3|202207.3|202308.4|202158.4|34
1634824510000|2021-10-21 13:55:10|202355.6|202205.6|202346.3|202196.3|202369.9|202219.9|202345.3|202195.3|33
1634824520000|2021-10-21 13:55:20|202344.8|202194.8|202351.4|202201.4|202359.3|202209.3|202338.5|202188.5|38
1634824530000|2021-10-21 13:55:30|202352|202202|202353.5|202203.5|202355|202205|202347.7|202197.7|32
1634824540000|2021-10-21 13:55:40|202354.2|202204.2|202350.3|202200.3|202355.6|202205.6|202343.9|202193.9|30
1634824550000|2021-10-21 13:55:50|202350|202200|202352.4|202202.4|202358.5|202208.5|202350|202200|33
1634824560000|2021-10-21 13:56:00|202354.1|202204.1|202383|202233|202385.4|202235.4|202348.4|202198.4|39
1634824570000|2021-10-21 13:56:10|202381.7|202231.7|202383.4|202233.4|202387.8|202237.8|202377.9|202227.9|28
1634824580000|2021-10-21 13:56:20|202381.8|202231.8|202390.8|202240.8|202392.6|202242.6|202381.8|202231.8|30
1634824590000|2021-10-21 13:56:30|202398.7|202248.7|202397|202247|202402.2|202252.2|202396.3|202246.3|27
1634824600000|2021-10-21 13:56:40|202397.5|202247.5|202407.9|202257.9|202408|202258|202396.8|202246.8|25
1634824610000|2021-10-21 13:56:50|202406.5|202256.5|202439.3|202289.3|202442.4|202292.4|202406.5|202256.5|29
1634824620000|2021-10-21 13:57:00|202439.7|202289.7|202435.7|202285.7|202439.8|202289.8|202427.3|202277.3|33
1634824630000|2021-10-21 13:57:10|202435.3|202285.3|202436.6|202286.6|202438|202288|202432.9|202282.9|21
1634824640000|2021-10-21 13:57:20|202436.9|202286.9|202435|202285|202438.6|202288.6|202434.6|202284.6|19
1634824650000|2021-10-21 13:57:30|202434.5|202284.5|202432|202282|202436|202286|202431.7|202281.7|26
1634824660000|2021-10-21 13:57:40|202430.7|202280.7|202444.1|202294.1|202444.5|202294.5|202429.8|202279.8|24
1634824670000|2021-10-21 13:57:50|202443.9|202293.9|202450.7|202300.7|202465.6|202315.6|202443.9|202293.9|26
1634824680000|2021-10-21 13:58:00|202440.9|202290.9|202439.1|202289.1|202440.9|202290.9|202434.2|202284.2|32
1634824690000|2021-10-21 13:58:10|202438.9|202288.9|202462.9|202312.9|202466.6|202316.6|202437.5|202287.5|27
1634824700000|2021-10-21 13:58:20|202462.7|202312.7|202486.7|202336.7|202487.5|202337.5|202462.1|202312.1|20
1634824710000|2021-10-21 13:58:30|202482.7|202332.7|202518.3|202368.3|202521.9|202371.9|202480.3|202330.3|33
1634824720000|2021-10-21 13:58:40|202518.6|202368.6|202518.6|202368.6|202521.7|202371.7|202517.5|202367.5|26
1634824730000|2021-10-21 13:58:50|202519.8|202369.8|202555.8|202405.8|202558.3|202408.3|202519.3|202369.3|32
1634824740000|2021-10-21 13:59:00|202556.9|202406.9|202583.8|202433.8|202588.2|202438.2|202556.9|202406.9|33
1634824750000|2021-10-21 13:59:10|202583.6|202433.6|202588|202438|202591.4|202441.4|202571.8|202421.8|30
1634824760000|2021-10-21 13:59:20|202588.3|202438.3|202586|202436|202591.1|202441.1|202586|202436|20
1634824770000|2021-10-21 13:59:30|202589.4|202439.4|202586.8|202436.8|202594.4|202444.4|202586.3|202436.3|24
1634824780000|2021-10-21 13:59:40|202590.2|202440.2|202586.6|202436.6|202591.6|202441.6|202584.8|202434.8|26
1634824790000|2021-10-21 13:59:50|202592.2|202442.2|202603.2|202453.2|202611.4|202461.4|202592.2|202442.2|35
1634824800000|2021-10-21 14:00:00|202600.2|202450.2|202606.2|202456.2|202610.6|202460.6|202583.7|202433.7|39
1634824810000|2021-10-21 14:00:10|202606.6|202456.6|202611.8|202461.8|202612.6|202462.6|202605.2|202455.2|29
1634824820000|2021-10-21 14:00:20|202611.6|202461.6|202645.6|202495.6|202648.1|202498.1|202607.5|202457.5|34
1634824830000|2021-10-21 14:00:30|202645.1|202495.1|202673.1|202523.1|202675.3|202525.3|202645.1|202495.1|31
1634824840000|2021-10-21 14:00:40|202673.3|202523.3|202697.9|202547.9|202699.2|202549.2|202673.3|202523.3|34
1634824850000|2021-10-21 14:00:50|202697.8|202547.8|202685.6|202535.6|202699.3|202549.3|202680.8|202530.8|33
1634824860000|2021-10-21 14:01:00|202684.9|202534.9|202693.8|202543.8|202697.1|202547.1|202682|202532|34
1634824870000|2021-10-21 14:01:10|202694.1|202544.1|202693.2|202543.2|202695.2|202545.2|202692|202542|21
1634824880000|2021-10-21 14:01:20|202691.5|202541.5|202731.9|202581.9|202735.9|202585.9|202690.4|202540.4|30
1634824890000|2021-10-21 14:01:30|202730.6|202580.6|202729|202579|202742.5|202592.5|202722.8|202572.8|32
1634824900000|2021-10-21 14:01:40|202728.5|202578.5|202730.8|202580.8|202733.2|202583.2|202727.9|202577.9|23
1634824910000|2021-10-21 14:01:50|202730.5|202580.5|202735.6|202585.6|202736.7|202586.7|202729.4|202579.4|23
1634824920000|2021-10-21 14:02:00|202730|202580|202720.4|202570.4|202739.1|202589.1|202691.9|202541.9|32
1634824930000|2021-10-21 14:02:10|202718.6|202568.6|202648.4|202498.4|202720.8|202570.8|202642.2|202492.2|36
1634824940000|2021-10-21 14:02:20|202643.8|202493.8|202642|202492|202650.6|202500.6|202640.3|202490.3|34
1634824950000|2021-10-21 14:02:30|202641.3|202491.3|202645.5|202495.5|202646.5|202496.5|202631.7|202481.7|32
1634824960000|2021-10-21 14:02:40|202645|202495|202603.5|202453.5|202645|202495|202602.4|202452.4|37
1634824970000|2021-10-21 14:02:50|202601.4|202451.4|202608.8|202458.8|202615|202465|202601.4|202451.4|32
1634824980000|2021-10-21 14:03:00|202609|202459|202628.4|202478.4|202633.8|202483.8|202605.4|202455.4|32
1634824990000|2021-10-21 14:03:10|202614.4|202464.4|202565.2|202415.2|202614.4|202464.4|202561.2|202411.2|28
1634825000000|2021-10-21 14:03:20|202560.4|202410.4|202562.6|202412.6|202565.1|202415.1|202559.5|202409.5|26
1634825010000|2021-10-21 14:03:30|202562.7|202412.7|202565.4|202415.4|202566.8|202416.8|202562.7|202412.7|26
1634825020000|2021-10-21 14:03:40|202565.1|202415.1|202600.8|202450.8|202613.8|202463.8|202562.8|202412.8|30
1634825030000|2021-10-21 14:03:50|202596.2|202446.2|202601.7|202451.7|202604.2|202454.2|202593.3|202443.3|35
1634825040000|2021-10-21 14:04:00|202603.1|202453.1|202594.7|202444.7|202611.9|202461.9|202593.7|202443.7|30
1634825050000|2021-10-21 14:04:10|202595.2|202445.2|202618.9|202468.9|202620.4|202470.4|202592.7|202442.7|31
1634825060000|2021-10-21 14:04:20|202607.5|202457.5|202647.1|202497.1|202653.1|202503.1|202602.5|202452.5|37
1634825070000|2021-10-21 14:04:30|202646.5|202496.5|202647.1|202497.1|202651.7|202501.7|202639.1|202489.1|34
1634825080000|2021-10-21 14:04:40|202647.8|202497.8|202649.3|202499.3|202664.6|202514.6|202644.2|202494.2|38
1634825090000|2021-10-21 14:04:50|202653|202503|202640.5|202490.5|202654.4|202504.4|202635.7|202485.7|34
1634825100000|2021-10-21 14:05:00|202639.2|202489.2|202639.5|202489.5|202651.8|202501.8|202631.6|202481.6|38
1634825110000|2021-10-21 14:05:10|202639.8|202489.8|202641.3|202491.3|202646.9|202496.9|202636.3|202486.3|33
1634825120000|2021-10-21 14:05:20|202641.8|202491.8|202640.6|202490.6|202650.4|202500.4|202640.6|202490.6|32
1634825130000|2021-10-21 14:05:30|202641|202491|202645.5|202495.5|202650.7|202500.7|202640.1|202490.1|36
1634825140000|2021-10-21 14:05:40|202646.8|202496.8|202638.5|202488.5|202647.4|202497.4|202632.9|202482.9|35
1634825150000|2021-10-21 14:05:50|202639.1|202489.1|202688.4|202538.4|202690|202540|202639.1|202489.1|38
1634825160000|2021-10-21 14:06:00|202688|202538|202755.1|202605.1|202755.1|202605.1|202688|202538|39
1634825170000|2021-10-21 14:06:10|202753.1|202603.1|202758.9|202608.9|202763.3|202613.3|202753.1|202603.1|33
1634825180000|2021-10-21 14:06:20|202759.2|202609.2|202774.9|202624.9|202776.5|202626.5|202759.2|202609.2|28
1634825190000|2021-10-21 14:06:30|202774.8|202624.8|202805.1|202655.1|202814.5|202664.5|202774.4|202624.4|26
1634825200000|2021-10-21 14:06:40|202806.8|202656.8|202817.6|202667.6|202818.2|202668.2|202806.8|202656.8|26
1634825210000|2021-10-21 14:06:50|202816.2|202666.2|202804.9|202654.9|202819.5|202669.5|202803.3|202653.3|31
1634825220000|2021-10-21 14:07:00|202805|202655|202820.2|202670.2|202831.4|202681.4|202803.8|202653.8|31
1634825230000|2021-10-21 14:07:10|202821.1|202671.1|202765.1|202615.1|202821.1|202671.1|202765.1|202615.1|29
1634825240000|2021-10-21 14:07:20|202761.8|202611.8|202726.6|202576.6|202762.4|202612.4|202722.7|202572.7|32
1634825250000|2021-10-21 14:07:30|202724.8|202574.8|202719|202569|202725.8|202575.8|202719|202569|27
1634825260000|2021-10-21 14:07:40|202715.8|202565.8|202722|202572|202724.1|202574.1|202714.3|202564.3|27
1634825270000|2021-10-21 14:07:50|202721.8|202571.8|202713.4|202563.4|202721.8|202571.8|202707|202557|24
1634825280000|2021-10-21 14:08:00|202717.1|202567.1|202718.2|202568.2|202721.5|202571.5|202713.6|202563.6|33
1634825290000|2021-10-21 14:08:10|202719.2|202569.2|202720.1|202570.1|202728.5|202578.5|202718.3|202568.3|28
1634825300000|2021-10-21 14:08:20|202721.2|202571.2|202717.8|202567.8|202728.2|202578.2|202717.8|202567.8|38
1634825310000|2021-10-21 14:08:30|202719.1|202569.1|202718|202568|202722|202572|202716.1|202566.1|30
1634825320000|2021-10-21 14:08:40|202718.7|202568.7|202685.1|202535.1|202718.7|202568.7|202678.7|202528.7|36
1634825330000|2021-10-21 14:08:50|202683.8|202533.8|202678.3|202528.3|202685.9|202535.9|202677.8|202527.8|24
1634825340000|2021-10-21 14:09:00|202675.1|202525.1|202648.7|202498.7|202683.1|202533.1|202645.8|202495.8|29
1634825350000|2021-10-21 14:09:10|202644|202494|202646|202496|202647.8|202497.8|202638.5|202488.5|35
1634825360000|2021-10-21 14:09:20|202644|202494|202649.2|202499.2|202650.2|202500.2|202641.1|202491.1|33
1634825370000|2021-10-21 14:09:30|202649.3|202499.3|202641|202491|202649.3|202499.3|202639.3|202489.3|27
1634825380000|2021-10-21 14:09:40|202641.3|202491.3|202643.7|202493.7|202645.1|202495.1|202638.1|202488.1|29
1634825390000|2021-10-21 14:09:50|202643.6|202493.6|202636.9|202486.9|202681.5|202531.5|202636.9|202486.9|33
1634825400000|2021-10-21 14:10:00|202640|202490|202674.5|202524.5|202676.5|202526.5|202631.3|202481.3|38
1634825410000|2021-10-21 14:10:10|202676.4|202526.4|202653.8|202503.8|202676.4|202526.4|202641.5|202491.5|31
1634825420000|2021-10-21 14:10:20|202653.9|202503.9|202649.4|202499.4|202661.5|202511.5|202647.6|202497.6|33
1634825430000|2021-10-21 14:10:30|202647.5|202497.5|202642.5|202492.5|202661.5|202511.5|202642.5|202492.5|36
1634825440000|2021-10-21 14:10:40|202643|202493|202622.8|202472.8|202668.7|202518.7|202619.3|202469.3|34
1634825450000|2021-10-21 14:10:50|202617.9|202467.9|202614.5|202464.5|202620.7|202470.7|202598.9|202448.9|36
1634825460000|2021-10-21 14:11:00|202612.3|202462.3|202620.6|202470.6|202629.2|202479.2|202611.3|202461.3|31
1634825470000|2021-10-21 14:11:10|202620.5|202470.5|202599.8|202449.8|202622.9|202472.9|202596.9|202446.9|35
1634825480000|2021-10-21 14:11:20|202598.9|202448.9|202605.2|202455.2|202607.8|202457.8|202598.9|202448.9|33
1634825490000|2021-10-21 14:11:30|202606.9|202456.9|202608.6|202458.6|202614.7|202464.7|202603.1|202453.1|34
1634825500000|2021-10-21 14:11:40|202607.6|202457.6|202609|202459|202610.5|202460.5|202602.8|202452.8|35
1634825510000|2021-10-21 14:11:50|202608.9|202458.9|202608.3|202458.3|202613.6|202463.6|202607|202457|31
1634825520000|2021-10-21 14:12:00|202610.9|202460.9|202642.5|202492.5|202645.9|202495.9|202608.4|202458.4|37
1634825530000|2021-10-21 14:12:10|202638.7|202488.7|202680.6|202530.6|202680.8|202530.8|202638.7|202488.7|33
1634825540000|2021-10-21 14:12:20|202682.2|202532.2|202645.7|202495.7|202682.5|202532.5|202641.6|202491.6|38
1634825550000|2021-10-21 14:12:30|202645.9|202495.9|202646|202496|202646.9|202496.9|202641.2|202491.2|34
1634825560000|2021-10-21 14:12:40|202644.4|202494.4|202673.8|202523.8|202679.9|202529.9|202644.4|202494.4|37
1634825570000|2021-10-21 14:12:50|202675.4|202525.4|202723.6|202573.6|202723.6|202573.6|202674.5|202524.5|37
1634825580000|2021-10-21 14:13:00|202723.3|202573.3|202723.4|202573.4|202728.2|202578.2|202719.4|202569.4|31
1634825590000|2021-10-21 14:13:10|202723.6|202573.6|202718.4|202568.4|202724.2|202574.2|202718.4|202568.4|27
1634825600000|2021-10-21 14:13:20|202718.5|202568.5|202722.2|202572.2|202725.3|202575.3|202715.7|202565.7|35
1634825610000|2021-10-21 14:13:30|202721.1|202571.1|202742.7|202592.7|202747.6|202597.6|202718.5|202568.5|37
1634825620000|2021-10-21 14:13:40|202740.5|202590.5|202738.4|202588.4|202740.7|202590.7|202731.3|202581.3|29
1634825630000|2021-10-21 14:13:50|202738.2|202588.2|202752.3|202602.3|202757.7|202607.7|202737.6|202587.6|28
1634825640000|2021-10-21 14:14:00|202752.6|202602.6|202755.1|202605.1|202755.4|202605.4|202748.1|202598.1|22
1634825650000|2021-10-21 14:14:10|202754.8|202604.8|202801.5|202651.5|202801.5|202651.5|202754.2|202604.2|37
1634825660000|2021-10-21 14:14:20|202797.7|202647.7|202796.4|202646.4|202799.3|202649.3|202792.5|202642.5|33
1634825670000|2021-10-21 14:14:30|202795.8|202645.8|202770.1|202620.1|202795.8|202645.8|202767.7|202617.7|26
1634825680000|2021-10-21 14:14:40|202771.5|202621.5|202757.3|202607.3|202771.5|202621.5|202749.5|202599.5|25
1634825690000|2021-10-21 14:14:50|202755.5|202605.5|202719.6|202569.6|202763.1|202613.1|202719|202569|32
1634825700000|2021-10-21 14:15:00|202719.7|202569.7|202728.6|202578.6|202732.7|202582.7|202714.9|202564.9|35
1634825710000|2021-10-21 14:15:10|202730.7|202580.7|202735.6|202585.6|202740.4|202590.4|202727.5|202577.5|31
1634825720000|2021-10-21 14:15:20|202731.9|202581.9|202728.1|202578.1|202731.9|202581.9|202722.1|202572.1|35
1634825730000|2021-10-21 14:15:30|202728.2|202578.2|202737.4|202587.4|202737.4|202587.4|202724.8|202574.8|31
1634825740000|2021-10-21 14:15:40|202736.7|202586.7|202732.4|202582.4|202736.7|202586.7|202729.1|202579.1|33
1634825750000|2021-10-21 14:15:50|202732.1|202582.1|202763.2|202613.2|202767.9|202617.9|202730.1|202580.1|32
1634825760000|2021-10-21 14:16:00|202763.8|202613.8|202772|202622|202772|202622|202763.5|202613.5|33
1634825770000|2021-10-21 14:16:10|202771.1|202621.1|202768.3|202618.3|202771.6|202621.6|202764.8|202614.8|35
1634825780000|2021-10-21 14:16:20|202768.4|202618.4|202757.7|202607.7|202769.2|202619.2|202757.1|202607.1|27
1634825790000|2021-10-21 14:16:30|202755.2|202605.2|202776.1|202626.1|202776.1|202626.1|202752.6|202602.6|39
1634825800000|2021-10-21 14:16:40|202774.1|202624.1|202778.3|202628.3|202782.5|202632.5|202770.4|202620.4|30
1634825810000|2021-10-21 14:16:50|202777.2|202627.2|202821|202671|202822.9|202672.9|202775.3|202625.3|37
1634825820000|2021-10-21 14:17:00|202822.3|202672.3|202841.6|202691.6|202849.3|202699.3|202820.5|202670.5|37
1634825830000|2021-10-21 14:17:10|202841.1|202691.1|202814.1|202664.1|202842.1|202692.1|202812.4|202662.4|34
1634825840000|2021-10-21 14:17:20|202813.3|202663.3|202814.8|202664.8|202817.5|202667.5|202810.8|202660.8|33
1634825850000|2021-10-21 14:17:30|202812.4|202662.4|202815.1|202665.1|202817.7|202667.7|202812.4|202662.4|29
1634825860000|2021-10-21 14:17:40|202818|202668|202810.3|202660.3|202819.8|202669.8|202799.4|202649.4|29
1634825870000|2021-10-21 14:17:50|202810|202660|202812.8|202662.8|202815.4|202665.4|202808.5|202658.5|33
1634825880000|2021-10-21 14:18:00|202812.6|202662.6|202791.3|202641.3|202813.2|202663.2|202789.1|202639.1|38
1634825890000|2021-10-21 14:18:10|202791.7|202641.7|202798.9|202648.9|202801.9|202651.9|202789.2|202639.2|34
1634825900000|2021-10-21 14:18:20|202801.4|202651.4|202806.8|202656.8|202815|202665|202799.2|202649.2|35
1634825910000|2021-10-21 14:18:30|202806|202656|202807|202657|202812.8|202662.8|202798.9|202648.9|32
1634825920000|2021-10-21 14:18:40|202807.1|202657.1|202774.4|202624.4|202808.1|202658.1|202766.5|202616.5|35
1634825930000|2021-10-21 14:18:50|202774.8|202624.8|202782.9|202632.9|202784.6|202634.6|202767.2|202617.2|34
1634825940000|2021-10-21 14:19:00|202779.4|202629.4|202774.5|202624.5|202779.9|202629.9|202770.2|202620.2|31
1634825950000|2021-10-21 14:19:10|202774.6|202624.6|202771.4|202621.4|202775.7|202625.7|202767.4|202617.4|32
1634825960000|2021-10-21 14:19:20|202770.6|202620.6|202773.9|202623.9|202777.5|202627.5|202769.2|202619.2|34
1634825970000|2021-10-21 14:19:30|202772.7|202622.7|202785.9|202635.9|202786.1|202636.1|202770.2|202620.2|32
1634825980000|2021-10-21 14:19:40|202780.4|202630.4|202757.7|202607.7|202782.5|202632.5|202753.3|202603.3|33
1634825990000|2021-10-21 14:19:50|202756|202606|202768.1|202618.1|202781.1|202631.1|202756|202606|35
1634826000000|2021-10-21 14:20:00|202768.5|202618.5|202808.6|202658.6|202808.6|202658.6|202767.9|202617.9|38
1634826010000|2021-10-21 14:20:10|202812.9|202662.9|202808.2|202658.2|202816.2|202666.2|202807.2|202657.2|35
1634826020000|2021-10-21 14:20:20|202810.7|202660.7|202814.2|202664.2|202815.1|202665.1|202808.2|202658.2|36
1634826030000|2021-10-21 14:20:30|202813.7|202663.7|202827.5|202677.5|202832.1|202682.1|202812|202662|23
1634826040000|2021-10-21 14:20:40|202829.3|202679.3|202802.1|202652.1|202829.3|202679.3|202802.1|202652.1|26
1634826050000|2021-10-21 14:20:50|202802.3|202652.3|202837.9|202687.9|202837.9|202687.9|202801.8|202651.8|34
1634826060000|2021-10-21 14:21:00|202838.5|202688.5|202852.3|202702.3|202857.4|202707.4|202827.7|202677.7|40
1634826070000|2021-10-21 14:21:10|202854.6|202704.6|202855.8|202705.8|202858.7|202708.7|202838|202688|36
1634826080000|2021-10-21 14:21:20|202856.9|202706.9|202880.5|202730.5|202883.3|202733.3|202853.9|202703.9|38
1634826090000|2021-10-21 14:21:30|202877.1|202727.1|202879.4|202729.4|202881.6|202731.6|202874.4|202724.4|36
1634826100000|2021-10-21 14:21:40|202880.7|202730.7|202865.6|202715.6|202880.7|202730.7|202858.1|202708.1|37
1634826110000|2021-10-21 14:21:50|202868.4|202718.4|202874.5|202724.5|202878|202728|202855.9|202705.9|39
1634826120000|2021-10-21 14:22:00|202869.4|202719.4|202877.3|202727.3|202897|202747|202869.4|202719.4|39
1634826130000|2021-10-21 14:22:10|202879.8|202729.8|202875.4|202725.4|202889.6|202739.6|202870.2|202720.2|38
1634826140000|2021-10-21 14:22:20|202875.7|202725.7|202875.3|202725.3|202886.3|202736.3|202871.4|202721.4|33
1634826150000|2021-10-21 14:22:30|202870.1|202720.1|202865.1|202715.1|202870.1|202720.1|202856.9|202706.9|29
1634826160000|2021-10-21 14:22:40|202866|202716|202861.6|202711.6|202887.1|202737.1|202860.4|202710.4|36
1634826170000|2021-10-21 14:22:50|202859.1|202709.1|202859.6|202709.6|202885.9|202735.9|202855.6|202705.6|35
1634826180000|2021-10-21 14:23:00|202858.6|202708.6|202861.5|202711.5|202864.3|202714.3|202852.1|202702.1|36
1634826190000|2021-10-21 14:23:10|202861.3|202711.3|202859|202709|202865|202715|202857.5|202707.5|18
1634826200000|2021-10-21 14:23:20|202860.3|202710.3|202870.4|202720.4|202875.6|202725.6|202859.4|202709.4|33
1634826210000|2021-10-21 14:23:30|202870.9|202720.9|202870.8|202720.8|202873.2|202723.2|202868.2|202718.2|32
1634826220000|2021-10-21 14:23:40|202866|202716|202836.1|202686.1|202871.9|202721.9|202833|202683|34
1634826230000|2021-10-21 14:23:50|202836.2|202686.2|202792.4|202642.4|202836.2|202686.2|202789.2|202639.2|37
1634826240000|2021-10-21 14:24:00|202794.9|202644.9|202794.8|202644.8|202799.4|202649.4|202791.3|202641.3|36
1634826250000|2021-10-21 14:24:10|202793|202643|202790.3|202640.3|202796.5|202646.5|202790.3|202640.3|29
1634826260000|2021-10-21 14:24:20|202790.6|202640.6|202761.3|202611.3|202792.9|202642.9|202759.7|202609.7|34
1634826270000|2021-10-21 14:24:30|202758.6|202608.6|202762.6|202612.6|202762.6|202612.6|202758.2|202608.2|27
1634826280000|2021-10-21 14:24:40|202761|202611|202772|202622|202775.5|202625.5|202761|202611|28
1634826290000|2021-10-21 14:24:50|202771.4|202621.4|202799.9|202649.9|202804.6|202654.6|202770.6|202620.6|33
1634826300000|2021-10-21 14:25:00|202799.2|202649.2|202778.5|202628.5|202801.2|202651.2|202770.9|202620.9|38
1634826310000|2021-10-21 14:25:10|202779.6|202629.6|202794.1|202644.1|202807.1|202657.1|202778.9|202628.9|35
1634826320000|2021-10-21 14:25:20|202793.8|202643.8|202799.5|202649.5|202801.4|202651.4|202793.8|202643.8|28
1634826330000|2021-10-21 14:25:30|202796.7|202646.7|202796.7|202646.7|202804.3|202654.3|202794.6|202644.6|32
1634826340000|2021-10-21 14:25:40|202795.7|202645.7|202793.9|202643.9|202802.2|202652.2|202788.6|202638.6|26
1634826350000|2021-10-21 14:25:50|202794.1|202644.1|202762.9|202612.9|202794.7|202644.7|202758.8|202608.8|33
1634826360000|2021-10-21 14:26:00|202758.8|202608.8|202761.6|202611.6|202786|202636|202758.8|202608.8|34
1634826370000|2021-10-21 14:26:10|202758.6|202608.6|202758.9|202608.9|202762.4|202612.4|202754.7|202604.7|29
1634826380000|2021-10-21 14:26:20|202759|202609|202750|202600|202760.9|202610.9|202742.2|202592.2|37
1634826390000|2021-10-21 14:26:30|202748.7|202598.7|202728|202578|202754.4|202604.4|202726.7|202576.7|37
1634826400000|2021-10-21 14:26:40|202727.9|202577.9|202713.9|202563.9|202728.2|202578.2|202711|202561|39
1634826410000|2021-10-21 14:26:50|202711.1|202561.1|202714.5|202564.5|202722.9|202572.9|202711.1|202561.1|36
1634826420000|2021-10-21 14:27:00|202714.3|202564.3|202715.7|202565.7|202721.3|202571.3|202713.2|202563.2|32
1634826430000|2021-10-21 14:27:10|202719|202569|202712.6|202562.6|202719|202569|202710.2|202560.2|26
1634826440000|2021-10-21 14:27:20|202710.8|202560.8|202719.7|202569.7|202725.4|202575.4|202710.2|202560.2|35
1634826450000|2021-10-21 14:27:30|202718.8|202568.8|202715.3|202565.3|202720.1|202570.1|202715.3|202565.3|32
1634826460000|2021-10-21 14:27:40|202715.6|202565.6|202701.7|202551.7|202716.9|202566.9|202681.6|202531.6|36
1634826470000|2021-10-21 14:27:50|202702.5|202552.5|202717.3|202567.3|202725.6|202575.6|202699.7|202549.7|32
1634826480000|2021-10-21 14:28:00|202717.8|202567.8|202717.9|202567.9|202723|202573|202714.7|202564.7|31
1634826490000|2021-10-21 14:28:10|202715.6|202565.6|202718.2|202568.2|202719.6|202569.6|202713.7|202563.7|38
1634826500000|2021-10-21 14:28:20|202718.9|202568.9|202720.9|202570.9|202724.9|202574.9|202718.9|202568.9|32
1634826510000|2021-10-21 14:28:30|202721.8|202571.8|202728.5|202578.5|202769.9|202619.9|202719.5|202569.5|35
1634826520000|2021-10-21 14:28:40|202731.3|202581.3|202715.2|202565.2|202731.3|202581.3|202710.9|202560.9|26
1634826530000|2021-10-21 14:28:50|202715.7|202565.7|202710.1|202560.1|202717.2|202567.2|202706.8|202556.8|32
1634826540000|2021-10-21 14:29:00|202711.1|202561.1|202720.9|202570.9|202731.5|202581.5|202709.3|202559.3|34
1634826550000|2021-10-21 14:29:10|202718.9|202568.9|202717|202567|202723.5|202573.5|202710.4|202560.4|36
1634826560000|2021-10-21 14:29:20|202717.3|202567.3|202716.2|202566.2|202720.3|202570.3|202713.2|202563.2|37
1634826570000|2021-10-21 14:29:30|202716.6|202566.6|202713.6|202563.6|202718.6|202568.6|202704|202554|34
1634826580000|2021-10-21 14:29:40|202714|202564|202725.8|202575.8|202727.9|202577.9|202709.8|202559.8|36
1634826590000|2021-10-21 14:29:50|202726.2|202576.2|202753.6|202603.6|202761.8|202611.8|202725.7|202575.7|33
1634826600000|2021-10-21 14:30:00|202754.7|202604.7|202742.6|202592.6|202757.6|202607.6|202740.9|202590.9|37
1634826610000|2021-10-21 14:30:10|202742.1|202592.1|202759.8|202609.8|202764.4|202614.4|202742.1|202592.1|33
1634826620000|2021-10-21 14:30:20|202760.1|202610.1|202799.2|202649.2|202799.8|202649.8|202755.6|202605.6|34
1634826630000|2021-10-21 14:30:30|202799.4|202649.4|202808.2|202658.2|202808.5|202658.5|202799.4|202649.4|27
1634826640000|2021-10-21 14:30:40|202806.6|202656.6|202811.8|202661.8|202813.6|202663.6|202806.6|202656.6|24
1634826650000|2021-10-21 14:30:50|202810.3|202660.3|202776.4|202626.4|202812.2|202662.2|202770.3|202620.3|36
1634826660000|2021-10-21 14:31:00|202778.1|202628.1|202797.6|202647.6|202799.6|202649.6|202767.4|202617.4|31
1634826670000|2021-10-21 14:31:10|202797.3|202647.3|202757.4|202607.4|202797.3|202647.3|202756.2|202606.2|27
1634826680000|2021-10-21 14:31:20|202755.4|202605.4|202760.6|202610.6|202763.9|202613.9|202754.2|202604.2|31
1634826690000|2021-10-21 14:31:30|202762.9|202612.9|202724.7|202574.7|202762.9|202612.9|202717.1|202567.1|38
1634826700000|2021-10-21 14:31:40|202724.6|202574.6|202720.5|202570.5|202724.6|202574.6|202695.1|202545.1|36
1634826710000|2021-10-21 14:31:50|202720.7|202570.7|202671.6|202521.6|202720.7|202570.7|202666.6|202516.6|33
1634826720000|2021-10-21 14:32:00|202670.3|202520.3|202648.2|202498.2|202672.2|202522.2|202648.2|202498.2|28
1634826730000|2021-10-21 14:32:10|202641.7|202491.7|202626.1|202476.1|202641.7|202491.7|202623.7|202473.7|30
1634826740000|2021-10-21 14:32:20|202609.1|202459.1|202592.6|202442.6|202609.1|202459.1|202591.8|202441.8|34
1634826750000|2021-10-21 14:32:30|202591.1|202441.1|202590.7|202440.7|202596.7|202446.7|202587.1|202437.1|31
1634826760000|2021-10-21 14:32:40|202590.6|202440.6|202599.8|202449.8|202599.8|202449.8|202588.6|202438.6|31
1634826770000|2021-10-21 14:32:50|202602.1|202452.1|202588.9|202438.9|202603.6|202453.6|202584.2|202434.2|29
1634826780000|2021-10-21 14:33:00|202587.3|202437.3|202595.3|202445.3|202597.4|202447.4|202587.3|202437.3|30
1634826790000|2021-10-21 14:33:10|202595.2|202445.2|202621|202471|202621|202471|202595|202445|24
1634826800000|2021-10-21 14:33:20|202625.1|202475.1|202616.6|202466.6|202630|202480|202615.6|202465.6|38
1634826810000|2021-10-21 14:33:30|202617.3|202467.3|202609.7|202459.7|202617.4|202467.4|202603.4|202453.4|31
1634826820000|2021-10-21 14:33:40|202610.4|202460.4|202625.8|202475.8|202641.3|202491.3|202610.4|202460.4|33
1634826830000|2021-10-21 14:33:50|202622.9|202472.9|202603.3|202453.3|202626.4|202476.4|202602.5|202452.5|31
1634826840000|2021-10-21 14:34:00|202609.1|202459.1|202638.6|202488.6|202643.5|202493.5|202604.7|202454.7|30
1634826850000|2021-10-21 14:34:10|202639.6|202489.6|202640.5|202490.5|202642.3|202492.3|202636.8|202486.8|22
1634826860000|2021-10-21 14:34:20|202640.2|202490.2|202668.5|202518.5|202671|202521|202640.1|202490.1|25
1634826870000|2021-10-21 14:34:30|202666.2|202516.2|202724.2|202574.2|202724.3|202574.3|202666.2|202516.2|33
1634826880000|2021-10-21 14:34:40|202717.3|202567.3|202768.4|202618.4|202772|202622|202716.9|202566.9|37
1634826890000|2021-10-21 14:34:50|202767.1|202617.1|202802.2|202652.2|202805.3|202655.3|202767.1|202617.1|23
1634826900000|2021-10-21 14:35:00|202802.5|202652.5|202856.2|202706.2|202859.3|202709.3|202787.3|202637.3|30
1634826910000|2021-10-21 14:35:10|202856.4|202706.4|202850.3|202700.3|202875.7|202725.7|202850.3|202700.3|33
1634826920000|2021-10-21 14:35:20|202854.4|202704.4|202822.3|202672.3|202854.4|202704.4|202804.5|202654.5|22
1634826930000|2021-10-21 14:35:30|202822.2|202672.2|202798.4|202648.4|202822.5|202672.5|202796.2|202646.2|35
1634826940000|2021-10-21 14:35:40|202797.6|202647.6|202798.2|202648.2|202799.8|202649.8|202795.9|202645.9|22
1634826950000|2021-10-21 14:35:50|202797.8|202647.8|202840.8|202690.8|202840.8|202690.8|202793.7|202643.7|22
1634826960000|2021-10-21 14:36:00|202839.7|202689.7|202848.1|202698.1|202851.2|202701.2|202839.7|202689.7|31
1634826970000|2021-10-21 14:36:10|202848.4|202698.4|202848.9|202698.9|202851.1|202701.1|202838.6|202688.6|35
1634826980000|2021-10-21 14:36:20|202850|202700|202846.8|202696.8|202854.3|202704.3|202846.8|202696.8|35
1634826990000|2021-10-21 14:36:30|202846|202696|202844.4|202694.4|202847.7|202697.7|202840.4|202690.4|22
1634827000000|2021-10-21 14:36:40|202844.8|202694.8|202850|202700|202850.9|202700.9|202841.2|202691.2|24
1634827010000|2021-10-21 14:36:50|202851.2|202701.2|202849.2|202699.2|202852.2|202702.2|202845|202695|29
1634827020000|2021-10-21 14:37:00|202848.9|202698.9|202845.3|202695.3|202850.7|202700.7|202844.6|202694.6|30
1634827030000|2021-10-21 14:37:10|202845|202695|202845.6|202695.6|202846.3|202696.3|202844.8|202694.8|20
1634827040000|2021-10-21 14:37:20|202845.3|202695.3|202856.2|202706.2|202856.2|202706.2|202845.3|202695.3|29
1634827050000|2021-10-21 14:37:30|202855.7|202705.7|202860.2|202710.2|202885.9|202767.6|202817.6|202705.7|34
1634827060000|2021-10-21 14:37:40|202857.5|202707.5|202862.8|202712.8|202865|202715|202857.5|202707.5|25
1634827070000|2021-10-21 14:37:50|202858.6|202708.6|202867.8|202717.8|202882.9|202732.9|202858.6|202708.6|33
1634827080000|2021-10-21 14:38:00|202868.1|202718.1|202862.5|202712.5|202869.6|202719.6|202860|202710|28
1634827090000|2021-10-21 14:38:10|202861.8|202711.8|202867.6|202717.6|202867.6|202717.6|202861.2|202711.2|20
1634827100000|2021-10-21 14:38:20|202867.2|202717.2|202889.2|202739.2|202889.2|202739.2|202867.1|202717.1|30
1634827110000|2021-10-21 14:38:30|202888.7|202738.7|202888.1|202738.1|202894|202744|202887.2|202737.2|32
1634827120000|2021-10-21 14:38:40|202889.1|202739.1|202892.2|202742.2|202893|202743|202888.4|202738.4|20
1634827130000|2021-10-21 14:38:50|202892.4|202742.4|202892|202742|202894.9|202744.9|202889.3|202739.3|35
1634827140000|2021-10-21 14:39:00|202890.7|202740.7|202927.7|202777.7|202927.7|202777.7|202890.7|202740.7|25
1634827150000|2021-10-21 14:39:10|202926.7|202776.7|202934.5|202784.5|202935.8|202785.8|202924.7|202774.7|32
1634827160000|2021-10-21 14:39:20|202938.9|202788.9|202926.4|202776.4|202938.9|202788.9|202922.1|202772.1|28
1634827170000|2021-10-21 14:39:30|202926.6|202776.6|202900|202750|202929.7|202779.7|202900|202750|35
1634827180000|2021-10-21 14:39:40|202903.3|202753.3|202887.8|202737.8|202904.8|202754.8|202887.8|202737.8|35
1634827190000|2021-10-21 14:39:50|202889.9|202739.9|202903.4|202753.4|202906.2|202756.2|202881.9|202731.9|32
1634827200000|2021-10-21 14:40:00|202904.9|202754.9|202931.2|202781.2|202931.4|202781.4|202903.2|202753.2|31
1634827210000|2021-10-21 14:40:10|202933.9|202783.9|202889.1|202739.1|202933.9|202783.9|202889.1|202739.1|29
1634827220000|2021-10-21 14:40:20|202888.7|202738.7|202887.3|202737.3|202891.3|202741.3|202886.4|202736.4|27
1634827230000|2021-10-21 14:40:30|202889|202739|202889.8|202739.8|202891.8|202741.8|202888.8|202738.8|21
1634827240000|2021-10-21 14:40:40|202890.2|202740.2|202878.7|202728.7|202890.7|202740.7|202878.6|202728.6|25
1634827250000|2021-10-21 14:40:50|202878.2|202728.2|202858.9|202708.9|202880.6|202730.6|202854.6|202704.6|36
1634827260000|2021-10-21 14:41:00|202859.1|202709.1|202852.7|202702.7|202864.5|202714.5|202848.1|202698.1|35
1634827270000|2021-10-21 14:41:10|202858.2|202708.2|202844.3|202694.3|202858.2|202708.2|202844.3|202694.3|34
1634827280000|2021-10-21 14:41:20|202845.2|202695.2|202869.7|202719.7|202875.6|202725.6|202844.8|202694.8|31
1634827290000|2021-10-21 14:41:30|202870.4|202720.4|202866.2|202716.2|202874.3|202724.3|202857.9|202707.9|35
1634827300000|2021-10-21 14:41:40|202867.2|202717.2|202872.6|202722.6|202872.6|202771.9|202821.9|202709.4|34
1634827310000|2021-10-21 14:41:50|202871.6|202721.6|202884.8|202734.8|202889.5|202739.5|202865.6|202715.6|34
1634827320000|2021-10-21 14:42:00|202884.6|202734.6|202869.5|202719.5|202886.1|202736.1|202868.7|202718.7|34
1634827330000|2021-10-21 14:42:10|202869.1|202719.1|202868.4|202718.4|202869.1|202719.1|202866.7|202716.7|26
1634827340000|2021-10-21 14:42:20|202867.6|202717.6|202866.3|202716.3|202867.9|202717.9|202864.2|202714.2|22
1634827350000|2021-10-21 14:42:30|202865.2|202715.2|202861|202711|202866.2|202716.2|202861|202711|26
1634827360000|2021-10-21 14:42:40|202861.2|202711.2|202856.3|202706.3|202862.8|202712.8|202856.2|202706.2|31
1634827370000|2021-10-21 14:42:50|202857.4|202707.4|202862.2|202712.2|202865.2|202715.2|202856.4|202706.4|30
1634827380000|2021-10-21 14:43:00|202863.5|202713.5|202850.4|202700.4|202863.5|202713.5|202848|202698|34
1634827390000|2021-10-21 14:43:10|202851.5|202701.5|202839.3|202689.3|202852.7|202702.7|202838.4|202688.4|36
1634827400000|2021-10-21 14:43:20|202839.5|202689.5|202841.2|202691.2|202843.4|202693.4|202839.5|202689.5|30
1634827410000|2021-10-21 14:43:30|202840.7|202690.7|202801.8|202651.8|202843|202693|202801.8|202651.8|29
1634827420000|2021-10-21 14:43:40|202803.4|202653.4|202805.5|202655.5|202812.7|202662.7|202802.3|202652.3|34
1634827430000|2021-10-21 14:43:50|202804.6|202654.6|202801.4|202651.4|202815.5|202665.5|202801.4|202651.4|34
1634827440000|2021-10-21 14:44:00|202800.7|202650.7|202779.8|202629.8|202800.7|202650.7|202778.5|202628.5|37
1634827450000|2021-10-21 14:44:10|202780.6|202630.6|202752.4|202602.4|202780.6|202630.6|202752.2|202602.2|35
1634827460000|2021-10-21 14:44:20|202751.4|202601.4|202760.9|202610.9|202760.9|202610.9|202750.4|202600.4|37
1634827470000|2021-10-21 14:44:30|202759.9|202609.9|202795.6|202645.6|202799.1|202649.1|202759.9|202609.9|34
1634827480000|2021-10-21 14:44:40|202794.2|202644.2|202779.2|202629.2|202800.2|202650.2|202776|202626|34
1634827490000|2021-10-21 14:44:50|202779.4|202629.4|202778.4|202628.4|202786.5|202636.5|202774.8|202624.8|35
1634827500000|2021-10-21 14:45:00|202778.5|202628.5|202768.1|202618.1|202778.5|202628.5|202761.8|202611.8|38
1634827510000|2021-10-21 14:45:10|202768.2|202618.2|202849.2|202699.2|202863.8|202713.8|202767.2|202617.2|32
1634827520000|2021-10-21 14:45:20|202847.7|202697.7|202853.2|202703.2|202854.7|202704.7|202844.2|202694.2|32
1634827530000|2021-10-21 14:45:30|202851.9|202701.9|202846.6|202696.6|202851.9|202701.9|202843.1|202693.1|31
1634827540000|2021-10-21 14:45:40|202851.9|202701.9|202849.8|202699.8|202858|202708|202847.6|202697.6|33
1634827550000|2021-10-21 14:45:50|202851.3|202701.3|202848.3|202698.3|202851.3|202701.3|202841.2|202691.2|32
1634827560000|2021-10-21 14:46:00|202846.7|202696.7|202845.7|202695.7|202853.6|202749.5|202797.3|202693.5|28
1634827570000|2021-10-21 14:46:10|202845|202695|202847.7|202697.7|202849.6|202699.6|202845|202695|26
1634827580000|2021-10-21 14:46:20|202849.3|202699.3|202858.1|202708.1|202863.6|202713.6|202835.8|202685.8|31
1634827590000|2021-10-21 14:46:30|202861.5|202711.5|202854.3|202704.3|202868.6|202718.6|202853.4|202703.4|35
1634827600000|2021-10-21 14:46:40|202853.6|202703.6|202857.3|202707.3|202859.8|202709.8|202853.4|202703.4|35
1634827610000|2021-10-21 14:46:50|202856.7|202706.7|202855.4|202705.4|202856.7|202706.7|202851.8|202701.8|37
1634827620000|2021-10-21 14:47:00|202856.3|202706.3|202855.9|202705.9|202863.9|202713.9|202853.6|202703.6|32
1634827630000|2021-10-21 14:47:10|202855.7|202705.7|202863.9|202713.9|202863.9|202713.9|202855.7|202705.7|32
1634827640000|2021-10-21 14:47:20|202864|202714|202857.2|202707.2|202864|202714|202857.1|202707.1|22
1634827650000|2021-10-21 14:47:30|202857.7|202707.7|202859.6|202709.6|202859.6|202709.6|202857.1|202707.1|19
1634827660000|2021-10-21 14:47:40|202858.9|202708.9|202892.8|202742.8|202896.3|202746.3|202853.8|202703.8|31
1634827670000|2021-10-21 14:47:50|202893.8|202743.8|202892.7|202742.7|202895.4|202745.4|202891.5|202741.5|30
1634827680000|2021-10-21 14:48:00|202893.9|202743.9|202893.2|202743.2|202893.9|202743.9|202887.4|202737.4|34
1634827690000|2021-10-21 14:48:10|202890.7|202740.7|202887.8|202737.8|202891.3|202741.3|202886.6|202736.6|24
1634827700000|2021-10-21 14:48:20|202887.6|202737.6|202863.3|202713.3|202888.2|202738.2|202856|202706|32
1634827710000|2021-10-21 14:48:30|202863.4|202713.4|202858.2|202708.2|202863.4|202713.4|202854.2|202704.2|22
1634827720000|2021-10-21 14:48:40|202858.9|202708.9|202858.9|202708.9|202858.9|202708.9|202850.1|202700.1|29
1634827730000|2021-10-21 14:48:50|202856.1|202706.1|202854.9|202704.9|202859|202709|202854.1|202704.1|29
1634827740000|2021-10-21 14:49:00|202854.8|202704.8|202854.6|202704.6|202855.2|202705.2|202852.1|202702.1|24
1634827750000|2021-10-21 14:49:10|202854.5|202704.5|202872.6|202722.6|202878|202728|202854.5|202704.5|30
1634827760000|2021-10-21 14:49:20|202871.2|202721.2|202862.6|202712.6|202871.2|202721.2|202861|202711|29
1634827770000|2021-10-21 14:49:30|202863.3|202713.3|202863.2|202713.2|202870.4|202720.4|202863.2|202713.2|29
1634827780000|2021-10-21 14:49:40|202865.6|202715.6|202865.8|202715.8|202866.2|202716.2|202862|202712|28
1634827790000|2021-10-21 14:49:50|202866.9|202716.9|202862.9|202712.9|202873.9|202723.9|202862.5|202712.5|34
1634827800000|2021-10-21 14:50:00|202862.1|202712.1|202872.3|202722.3|202872.3|202722.3|202861.9|202711.9|27
1634827810000|2021-10-21 14:50:10|202873.5|202723.5|202882.9|202732.9|202885.3|202735.3|202870.6|202720.6|28
1634827820000|2021-10-21 14:50:20|202882.6|202732.6|202887.5|202737.5|202887.5|202737.5|202880.8|202730.8|15
1634827830000|2021-10-21 14:50:30|202890.4|202740.4|202884.6|202734.6|202906.3|202756.3|202884.6|202734.6|35
1634827840000|2021-10-21 14:50:40|202884.7|202734.7|202859.1|202709.1|202884.7|202734.7|202859.1|202709.1|28
1634827850000|2021-10-21 14:50:50|202859.7|202709.7|202877.5|202727.5|202882.3|202732.3|202859.7|202709.7|32
1634827860000|2021-10-21 14:51:00|202874.1|202724.1|202868.9|202718.9|202878.5|202728.5|202859.8|202709.8|35
1634827870000|2021-10-21 14:51:10|202871.3|202721.3|202888.4|202738.4|202891.6|202741.6|202870.5|202720.5|32
1634827880000|2021-10-21 14:51:20|202882.6|202732.6|202890.7|202740.7|202890.7|202740.7|202879.5|202729.5|27
1634827890000|2021-10-21 14:51:30|202899.5|202749.5|202889.6|202739.6|202900.5|202750.5|202889.6|202739.6|22
1634827900000|2021-10-21 14:51:40|202889.4|202739.4|202888.6|202738.6|202889.7|202739.7|202882.4|202732.4|27
1634827910000|2021-10-21 14:51:50|202888.3|202738.3|202869|202719|202888.3|202738.3|202867.8|202717.8|29
1634827920000|2021-10-21 14:52:00|202865.9|202715.9|202852.9|202702.9|202865.9|202715.9|202850.7|202700.7|35
1634827930000|2021-10-21 14:52:10|202853.3|202703.3|202845.7|202695.7|202853.7|202703.7|202844|202694|25
1634827940000|2021-10-21 14:52:20|202844.3|202694.3|202844|202694|202848.2|202698.2|202843.2|202693.2|24
1634827950000|2021-10-21 14:52:30|202845.8|202695.8|202845.7|202695.7|202845.8|202695.8|202844.3|202694.3|15
1634827960000|2021-10-21 14:52:40|202843.9|202693.9|202849.9|202699.9|202849.9|202699.9|202840|202690|32
1634827970000|2021-10-21 14:52:50|202848.4|202698.4|202850.1|202700.1|202850.9|202700.9|202846.3|202696.3|30
1634827980000|2021-10-21 14:53:00|202851|202701|202877|202727|202882.2|202732.2|202850.7|202700.7|30
1634827990000|2021-10-21 14:53:10|202877.1|202727.1|202879.7|202729.7|202879.7|202729.7|202871.2|202721.2|22
1634828000000|2021-10-21 14:53:20|202879.5|202729.5|202908.7|202758.7|202909.1|202759.1|202879.5|202729.5|29
1634828010000|2021-10-21 14:53:30|202906.2|202756.2|202885.8|202735.8|202906.5|202756.5|202884.8|202734.8|30
1634828020000|2021-10-21 14:53:40|202883.2|202733.2|202882.2|202732.2|202888.5|202738.5|202879.6|202729.6|30
1634828030000|2021-10-21 14:53:50|202882|202732|202860.8|202710.8|202883.2|202733.2|202858.9|202708.9|30
1634828040000|2021-10-21 14:54:00|202861.3|202711.3|202844.9|202694.9|202863.1|202713.1|202839.7|202689.7|35
1634828050000|2021-10-21 14:54:10|202844.1|202694.1|202840.2|202690.2|202844.6|202694.6|202834.1|202684.1|31
1634828060000|2021-10-21 14:54:20|202840.4|202690.4|202853.4|202703.4|202855.1|202705.1|202840|202690|31
1634828070000|2021-10-21 14:54:30|202852|202702|202832.4|202682.4|202854.1|202704.1|202829.3|202679.3|20
1634828080000|2021-10-21 14:54:40|202832.3|202682.3|202847.9|202697.9|202849.1|202699.1|202825.7|202675.7|34
1634828090000|2021-10-21 14:54:50|202848.2|202698.2|202840.3|202690.3|202852.9|202702.9|202838.1|202688.1|38
1634828100000|2021-10-21 14:55:00|202838.3|202688.3|202837.7|202687.7|202839.1|202689.1|202834.8|202684.8|26
1634828110000|2021-10-21 14:55:10|202839.1|202689.1|202832.8|202682.8|202849.1|202699.1|202830.4|202680.4|40
1634828120000|2021-10-21 14:55:20|202834.1|202684.1|202822.6|202672.6|202836.6|202686.6|202822.6|202672.6|31
1634828130000|2021-10-21 14:55:30|202800.4|202650.4|202784|202634|202803.7|202653.7|202770.8|202620.8|39
1634828140000|2021-10-21 14:55:40|202783.9|202633.9|202786.2|202636.2|202787.1|202637.1|202776.8|202626.8|37
1634828150000|2021-10-21 14:55:50|202784.9|202634.9|202788.2|202638.2|202790.1|202640.1|202775.6|202625.6|29
1634828160000|2021-10-21 14:56:00|202790.4|202640.4|202781.4|202631.4|202791.4|202641.4|202780|202630|21
1634828170000|2021-10-21 14:56:10|202781.1|202631.1|202778.1|202628.1|202781.8|202631.8|202777.9|202627.9|21
1634828180000|2021-10-21 14:56:20|202779.4|202629.4|202781.7|202631.7|202784|202634|202779|202629|26
1634828190000|2021-10-21 14:56:30|202785.3|202635.3|202773.9|202623.9|202785.7|202635.7|202773.9|202623.9|27
1634828200000|2021-10-21 14:56:40|202766.7|202616.7|202761.7|202611.7|202773.4|202623.4|202761.7|202611.7|35
1634828210000|2021-10-21 14:56:50|202761.3|202611.3|202766|202616|202766|202616|202759.8|202609.8|26
1634828220000|2021-10-21 14:57:00|202765.5|202615.5|202732.5|202582.5|202765.5|202615.5|202732.5|202582.5|36
1634828230000|2021-10-21 14:57:10|202733.1|202583.1|202734.5|202584.5|202739.3|202589.3|202730.3|202580.3|38
1634828240000|2021-10-21 14:57:20|202733.5|202583.5|202715.5|202565.5|202744|202594|202715.5|202565.5|38
1634828250000|2021-10-21 14:57:30|202716.4|202566.4|202673.8|202523.8|202716.4|202589.5|202637.8|202520.8|35
1634828260000|2021-10-21 14:57:40|202673.6|202523.6|202671.3|202521.3|202673.6|202570.6|202620.6|202516.8|36
1634828270000|2021-10-21 14:57:50|202669.7|202519.7|202659.9|202509.9|202677|202569.3|202619.3|202509.9|29
1634828280000|2021-10-21 14:58:00|202660|202510|202575.7|202525.7|202666.2|202525.7|202575.7|202472.1|34
1634828290000|2021-10-21 14:58:10|202575.8|202525.8|202601.8|202451.8|202631.6|202525.8|202575.8|202451.8|28
1634828300000|2021-10-21 14:58:20|202605|202455|202600.3|202450.3|202613.1|202463.1|202572|202422|33
1634828310000|2021-10-21 14:58:30|202598.9|202448.9|202600.6|202450.6|202601.6|202451.6|202597.1|202447.1|32
1634828320000|2021-10-21 14:58:40|202600.7|202450.7|202682.2|202532.2|202685.6|202535.6|202600.7|202450.7|36
1634828330000|2021-10-21 14:58:50|202682.3|202532.3|202648|202498|202684.6|202534.6|202629.3|202479.3|33
1634828340000|2021-10-21 14:59:00|202659.6|202509.6|202683.1|202533.1|202685.9|202535.9|202659.6|202509.6|38
1634828350000|2021-10-21 14:59:10|202686.2|202536.2|202678.5|202528.5|202687.7|202537.7|202678.2|202528.2|34
1634828360000|2021-10-21 14:59:20|202675.4|202525.4|202674.7|202524.7|202675.8|202525.8|202643.4|202493.4|32
1634828370000|2021-10-21 14:59:30|202674.3|202524.3|202664.7|202514.7|202676.4|202526.4|202663.9|202513.9|33
1634828380000|2021-10-21 14:59:40|202664.5|202514.5|202686.8|202536.8|202687|202537|202662.4|202512.4|38
1634828390000|2021-10-21 14:59:50|202693.4|202543.4|202702.3|202552.3|202709.8|202559.8|202692.2|202542.2|37
1634828400000|2021-10-21 15:00:00|202703.4|202553.4|202722.2|202572.2|202724.4|202574.4|202688.4|202538.4|36
1634828410000|2021-10-21 15:00:10|202723.9|202573.9|202717.8|202567.8|202723.9|202573.9|202716.7|202566.7|26
1634828420000|2021-10-21 15:00:20|202710.3|202560.3|202686|202536|202713.2|202563.2|202684.7|202534.7|34
1634828430000|2021-10-21 15:00:30|202684.5|202534.5|202727.7|202577.7|202727.9|202610.6|202660.6|202519.3|35
1634828440000|2021-10-21 15:00:40|202727.6|202577.6|202708.1|202558.1|202727.9|202577.9|202706.6|202556.6|23
1634828450000|2021-10-21 15:00:50|202707.3|202557.3|202713.5|202563.5|202713.5|202563.5|202706.1|202556.1|26
1634828460000|2021-10-21 15:01:00|202708|202558|202729.5|202579.5|202732.7|202582.7|202702.5|202552.5|37
1634828470000|2021-10-21 15:01:10|202729.2|202579.2|202714.2|202564.2|202729.2|202579.2|202714.2|202564.2|30
1634828480000|2021-10-21 15:01:20|202715.7|202565.7|202701.9|202551.9|202723|202573|202701.9|202551.9|33
1634828490000|2021-10-21 15:01:30|202704.9|202554.9|202681.8|202531.8|202704.9|202554.9|202680.9|202530.9|38
1634828500000|2021-10-21 15:01:40|202682.1|202532.1|202688.7|202538.7|202689.1|202539.1|202669.7|202519.7|34
1634828510000|2021-10-21 15:01:50|202691.1|202541.1|202681.2|202531.2|202692.9|202542.9|202675.4|202525.4|37
1634828520000|2021-10-21 15:02:00|202681.6|202531.6|202671.3|202521.3|202681.6|202531.6|202667.6|202517.6|35
1634828530000|2021-10-21 15:02:10|202669.6|202519.6|202668.3|202518.3|202677.1|202527.1|202666.3|202516.3|27
1634828540000|2021-10-21 15:02:20|202667.9|202517.9|202664.9|202514.9|202673.7|202523.7|202660.1|202510.1|19
1634828550000|2021-10-21 15:02:30|202666.6|202516.6|202622|202472|202666.6|202533.5|202576.3|202472|24
1634828560000|2021-10-21 15:02:40|202621.9|202471.9|202628.6|202478.6|202628.6|202478.6|202621.6|202471.6|10
1634828570000|2021-10-21 15:02:50|202634.2|202484.2|202671|202521|202673.5|202523.5|202634.2|202484.2|26
1634828580000|2021-10-21 15:03:00|202672|202522|202678.8|202528.8|202679.1|202529.1|202671.5|202521.5|29
1634828590000|2021-10-21 15:03:10|202679.4|202529.4|202678.1|202528.1|202682|202532|202674.2|202524.2|27
1634828600000|2021-10-21 15:03:20|202678.2|202528.2|202679.1|202529.1|202679.9|202529.9|202675|202525|30
1634828610000|2021-10-21 15:03:30|202679.6|202529.6|202674.9|202524.9|202679.6|202529.6|202674.9|202524.9|19
1634828620000|2021-10-21 15:03:40|202675.2|202525.2|202671.2|202521.2|202678|202528|202661|202511|28
1634828630000|2021-10-21 15:03:50|202670.9|202520.9|202681.8|202531.8|202682.1|202532.1|202670.8|202520.8|25
1634828640000|2021-10-21 15:04:00|202680.9|202530.9|202678.2|202528.2|202682.9|202532.9|202677.6|202527.6|27
1634828650000|2021-10-21 15:04:10|202678.5|202528.5|202674.6|202524.6|202678.5|202528.5|202673.2|202523.2|19
1634828660000|2021-10-21 15:04:20|202677.2|202527.2|202678.6|202528.6|202680.5|202530.5|202676.8|202526.8|21
1634828670000|2021-10-21 15:04:30|202677.6|202527.6|202755.7|202605.7|202755.7|202605.7|202676.1|202526.1|27
1634828680000|2021-10-21 15:04:40|202756.4|202606.4|202757.3|202607.3|202757.5|202607.5|202753.6|202603.6|31
1634828690000|2021-10-21 15:04:50|202756.8|202606.8|202774.2|202624.2|202775.7|202625.7|202756.5|202606.5|31
1634828700000|2021-10-21 15:05:00|202776|202626|202794.1|202644.1|202800.9|202650.9|202774.8|202624.8|32
1634828710000|2021-10-21 15:05:10|202793.5|202643.5|202837.8|202687.8|202837.8|202687.8|202793.1|202643.1|30
1634828720000|2021-10-21 15:05:20|202835.8|202685.8|202828|202678|202855|202705|202828|202678|30
1634828730000|2021-10-21 15:05:30|202829.3|202679.3|202835|202685|202839.6|202689.6|202826.9|202676.9|33
1634828740000|2021-10-21 15:05:40|202834.8|202684.8|202834.3|202684.3|202843.5|202693.5|202833.1|202683.1|30
1634828750000|2021-10-21 15:05:50|202838|202688|202831.7|202681.7|202838.6|202688.6|202827.8|202677.8|34
1634828760000|2021-10-21 15:06:00|202832|202682|202834|202684|202839.3|202689.3|202832|202682|31
1634828770000|2021-10-21 15:06:10|202834.3|202684.3|202838|202688|202848.8|202698.8|202834.3|202684.3|35
1634828780000|2021-10-21 15:06:20|202837.4|202687.4|202832.8|202682.8|202842.5|202692.5|202831.1|202681.1|32
1634828790000|2021-10-21 15:06:30|202832.1|202682.1|202788.6|202638.6|202839.5|202689.5|202788.6|202638.6|35
1634828800000|2021-10-21 15:06:40|202789.1|202639.1|202786.4|202636.4|202816.1|202666.1|202786.4|202636.4|32
1634828810000|2021-10-21 15:06:50|202778.6|202628.6|202746.8|202596.8|202778.6|202628.6|202746.8|202596.8|28
1634828820000|2021-10-21 15:07:00|202746.2|202596.2|202739.6|202589.6|202756.7|202606.7|202739.6|202589.6|26
1634828830000|2021-10-21 15:07:10|202732.4|202582.4|202739.9|202589.9|202745.8|202595.8|202725.2|202575.2|34
1634828840000|2021-10-21 15:07:20|202738|202588|202727|202577|202743.5|202593.5|202722.2|202572.2|30
1634828850000|2021-10-21 15:07:30|202727.3|202577.3|202724.5|202574.5|202749.9|202599.9|202720.5|202570.5|28
1634828860000|2021-10-21 15:07:40|202721.4|202571.4|202725.9|202575.9|202725.9|202575.9|202708|202558|24
1634828870000|2021-10-21 15:07:50|202723.2|202573.2|202723.4|202573.4|202728.2|202578.2|202721.6|202571.6|27
1634828880000|2021-10-21 15:08:00|202723.5|202573.5|202711.4|202561.4|202775.5|202625.5|202705.1|202555.1|33
1634828890000|2021-10-21 15:08:10|202711.9|202561.9|202780.9|202630.9|202781|202631|202711.9|202561.9|34
1634828900000|2021-10-21 15:08:20|202778.5|202628.5|202778.3|202628.3|202779.8|202629.8|202772.5|202622.5|27
1634828910000|2021-10-21 15:08:30|202775.9|202625.9|202752.3|202602.3|202790.9|202640.9|202752.3|202602.3|24
1634828920000|2021-10-21 15:08:40|202750.4|202600.4|202770.5|202620.5|202772|202645.7|202695.7|202597.3|28
1634828930000|2021-10-21 15:08:50|202769.3|202619.3|202774.2|202624.2|202789.2|202639.2|202760.8|202610.8|37
1634828940000|2021-10-21 15:09:00|202773.9|202623.9|202764.1|202614.1|202774|202624|202754.8|202604.8|34
1634828950000|2021-10-21 15:09:10|202761.3|202611.3|202769|202619|202773.3|202623.3|202752.7|202602.7|33
1634828960000|2021-10-21 15:09:20|202771.5|202621.5|202750.8|202600.8|202772|202622|202749.9|202599.9|26
1634828970000|2021-10-21 15:09:30|202750.9|202600.9|202760.3|202610.3|202769.8|202662|202710.3|202600.9|30
1634828980000|2021-10-21 15:09:40|202761.3|202611.3|202754|202604|202762.7|202612.7|202754|202604|25
1634828990000|2021-10-21 15:09:50|202755.9|202605.9|202727|202577|202755.9|202605.9|202726.1|202576.1|28
1634829000000|2021-10-21 15:10:00|202722.5|202572.5|202726.9|202576.9|202727.9|202577.9|202705.5|202555.5|34
1634829010000|2021-10-21 15:10:10|202721.7|202571.7|202742.1|202592.1|202742.1|202638.9|202687.7|202570.4|30
1634829020000|2021-10-21 15:10:20|202740.3|202590.3|202740.4|202590.4|202740.8|202590.8|202716.1|202566.1|28
1634829030000|2021-10-21 15:10:30|202739.9|202589.9|202726.9|202576.9|202741.6|202591.6|202708.6|202558.6|30
1634829040000|2021-10-21 15:10:40|202726.6|202576.6|202726.9|202576.9|202740.3|202590.3|202723.9|202573.9|34
1634829050000|2021-10-21 15:10:50|202730.5|202580.5|202730|202580|202730.5|202580.5|202727.4|202577.4|28
1634829060000|2021-10-21 15:11:00|202729.9|202579.9|202690.6|202540.6|202734.6|202584.6|202671.6|202521.6|32
1634829070000|2021-10-21 15:11:10|202689.4|202539.4|202694|202544|202696.1|202546.1|202664.7|202514.7|31
1634829080000|2021-10-21 15:11:20|202691.1|202541.1|202679.1|202529.1|202691.1|202541.1|202673.3|202523.3|35
1634829090000|2021-10-21 15:11:30|202678.9|202528.9|202676.1|202526.1|202683.8|202533.8|202673.7|202523.7|26
1634829100000|2021-10-21 15:11:40|202676.3|202526.3|202650.7|202500.7|202676.3|202526.3|202635.1|202485.1|30
1634829110000|2021-10-21 15:11:50|202647.2|202497.2|202654.3|202504.3|202657.8|202507.8|202647.2|202497.2|28
1634829120000|2021-10-21 15:12:00|202654.2|202504.2|202638.6|202488.6|202655.2|202505.2|202637.1|202487.1|24
1634829130000|2021-10-21 15:12:10|202635|202485|202654.2|202504.2|202654.2|202504.2|202628|202478|28
1634829140000|2021-10-21 15:12:20|202654.5|202504.5|202630.5|202480.5|202655.4|202505.4|202628.6|202478.6|34
1634829150000|2021-10-21 15:12:30|202630.6|202480.6|202637.9|202487.9|202641.7|202491.7|202630.6|202480.6|28
1634829160000|2021-10-21 15:12:40|202638.7|202488.7|202644.8|202494.8|202645.5|202495.5|202634.7|202484.7|20
1634829170000|2021-10-21 15:12:50|202643.2|202493.2|202642.3|202492.3|202646.5|202496.5|202638|202488|29
1634829180000|2021-10-21 15:13:00|202642|202492|202643|202493|202644.6|202494.6|202638.4|202488.4|25
1634829190000|2021-10-21 15:13:10|202642.1|202492.1|202652.2|202502.2|202658.2|202508.2|202641.6|202491.6|29
1634829200000|2021-10-21 15:13:20|202650.7|202500.7|202639.8|202489.8|202650.7|202500.7|202635.7|202485.7|35
1634829210000|2021-10-21 15:13:30|202639.3|202489.3|202638.5|202488.5|202639.6|202489.6|202632.9|202482.9|23
1634829220000|2021-10-21 15:13:40|202639|202489|202638.7|202488.7|202641.7|202491.7|202633|202483|31
1634829230000|2021-10-21 15:13:50|202639.8|202489.8|202636.6|202486.6|202640.2|202490.2|202636.4|202486.4|19
1634829240000|2021-10-21 15:14:00|202637|202487|202633.1|202483.1|202641.6|202491.6|202629.3|202479.3|27
1634829250000|2021-10-21 15:14:10|202634.8|202484.8|202617.4|202467.4|202635.8|202485.8|202606.6|202456.6|35
1634829260000|2021-10-21 15:14:20|202616.4|202466.4|202631|202481|202631.7|202481.7|202616.4|202466.4|26
1634829270000|2021-10-21 15:14:30|202586.4|202536.4|202628.7|202478.7|202631.5|202536.4|202586.4|202474.6|24
1634829280000|2021-10-21 15:14:40|202630|202480|202629.6|202479.6|202630|202480|202625.8|202475.8|25
1634829290000|2021-10-21 15:14:50|202629.5|202479.5|202628.6|202478.6|202633.2|202483.2|202627.5|202477.5|27
1634829300000|2021-10-21 15:15:00|202625.9|202475.9|202633.4|202483.4|202634.3|202484.3|202625.5|202475.5|22
1634829310000|2021-10-21 15:15:10|202633.3|202483.3|202633.1|202483.1|202633.8|202483.8|202630.3|202480.3|24
1634829320000|2021-10-21 15:15:20|202632.4|202482.4|202632.9|202482.9|202633.1|202483.1|202629.1|202479.1|32
1634829330000|2021-10-21 15:15:30|202644.3|202494.3|202674.1|202524.1|202678.4|202528.4|202629.2|202479.2|37
1634829340000|2021-10-21 15:15:40|202674.9|202524.9|202664|202514|202681.7|202531.7|202662.9|202512.9|33
1634829350000|2021-10-21 15:15:50|202662.6|202512.6|202666.7|202516.7|202667.4|202517.4|202660.8|202510.8|24
1634829360000|2021-10-21 15:16:00|202665.2|202515.2|202709.1|202559.1|202709.1|202559.1|202665.2|202515.2|30
1634829370000|2021-10-21 15:16:10|202711.4|202561.4|202698.8|202548.8|202711.5|202561.5|202698.8|202548.8|32
1634829380000|2021-10-21 15:16:20|202698.3|202548.3|202709.2|202559.2|202709.2|202559.2|202698.1|202548.1|26
1634829390000|2021-10-21 15:16:30|202708.5|202558.5|202743.4|202593.4|202748.9|202598.9|202707.3|202557.3|22
1634829400000|2021-10-21 15:16:40|202746.5|202596.5|202764.2|202614.2|202765.1|202647.5|202697.1|202590.9|32
1634829410000|2021-10-21 15:16:50|202767.1|202617.1|202756.3|202606.3|202767.1|202617.1|202753.9|202603.9|29
1634829420000|2021-10-21 15:17:00|202756.7|202606.7|202763.4|202613.4|202777.2|202627.2|202753.8|202603.8|33
1634829430000|2021-10-21 15:17:10|202762.7|202612.7|202758|202608|202765.8|202615.8|202755|202605|30
1634829440000|2021-10-21 15:17:20|202758.4|202608.4|202759.9|202609.9|202762.8|202612.8|202748.9|202598.9|35
1634829450000|2021-10-21 15:17:30|202758.8|202608.8|202755|202605|202758.8|202608.8|202745.3|202595.3|32
1634829460000|2021-10-21 15:17:40|202756.5|202606.5|202769|202619|202773|202623|202753.6|202603.6|32
1634829470000|2021-10-21 15:17:50|202768|202618|202751.5|202601.5|202777.1|202627.1|202751.5|202601.5|24
1634829480000|2021-10-21 15:18:00|202758.1|202608.1|202753.4|202603.4|202758.1|202608.1|202748.5|202598.5|19
1634829490000|2021-10-21 15:18:10|202753.7|202603.7|202754.1|202604.1|202755.3|202605.3|202753.5|202603.5|15
1634829500000|2021-10-21 15:18:20|202754.7|202604.7|202753.5|202603.5|202755.2|202605.2|202747.4|202597.4|25
1634829510000|2021-10-21 15:18:30|202753.7|202603.7|202751.4|202601.4|202753.7|202603.7|202750.5|202600.5|19
1634829520000|2021-10-21 15:18:40|202751.1|202601.1|202763.9|202613.9|202771.1|202621.1|202749|202599|25
1634829530000|2021-10-21 15:18:50|202764.4|202614.4|202793.3|202643.3|202793.3|202643.3|202762.8|202612.8|31
1634829540000|2021-10-21 15:19:00|202793.1|202643.1|202793.7|202643.7|202798.1|202648.1|202785|202635|28
1634829550000|2021-10-21 15:19:10|202793|202643|202783.7|202633.7|202794.5|202644.5|202781.2|202631.2|14
1634829560000|2021-10-21 15:19:20|202782.8|202632.8|202784.7|202634.7|202796.5|202646.5|202782.8|202632.8|23
1634829570000|2021-10-21 15:19:30|202784.2|202634.2|202781.3|202631.3|202808.3|202658.3|202780.9|202630.9|33
1634829580000|2021-10-21 15:19:40|202785.3|202635.3|202784.2|202634.2|202788.7|202638.7|202783.1|202633.1|30
1634829590000|2021-10-21 15:19:50|202784.8|202634.8|202793.9|202643.9|202796.5|202646.5|202784.2|202634.2|25
1634829600000|2021-10-21 15:20:00|202796|202646|202799.6|202649.6|202801.1|202651.1|202794.4|202644.4|29
1634829610000|2021-10-21 15:20:10|202798.9|202648.9|202846.3|202696.3|202847.4|202697.4|202798.5|202648.5|35
1634829620000|2021-10-21 15:20:20|202848.4|202698.4|202847.8|202697.8|202852.1|202702.1|202843.6|202693.6|31
1634829630000|2021-10-21 15:20:30|202847.7|202697.7|202826.8|202676.8|202847.8|202697.8|202823.9|202673.9|23
1634829640000|2021-10-21 15:20:40|202826.4|202676.4|202801.3|202651.3|202826.5|202676.5|202801.3|202651.3|29
1634829650000|2021-10-21 15:20:50|202801.5|202651.5|202803.7|202653.7|202805.7|202655.7|202801.2|202651.2|21
1634829660000|2021-10-21 15:21:00|202803.6|202653.6|202793|202643|202804.9|202654.9|202793|202643|31
1634829670000|2021-10-21 15:21:10|202790.6|202640.6|202775.7|202625.7|202792.7|202642.7|202770.2|202620.2|35
1634829680000|2021-10-21 15:21:20|202774.9|202624.9|202773.4|202623.4|202776.7|202626.7|202772.5|202622.5|21
1634829690000|2021-10-21 15:21:30|202770.1|202620.1|202761.7|202611.7|202772.6|202622.6|202761.7|202611.7|25
1634829700000|2021-10-21 15:21:40|202762.7|202612.7|202717.2|202567.2|202764.8|202614.8|202715.5|202565.5|32
1634829710000|2021-10-21 15:21:50|202718.1|202568.1|202710.1|202560.1|202718.1|202568.1|202703.8|202553.8|27
1634829720000|2021-10-21 15:22:00|202710.7|202560.7|202706.2|202556.2|202711.9|202561.9|202705.1|202555.1|13
1634829730000|2021-10-21 15:22:10|202707.1|202557.1|202671.9|202521.9|202707.1|202557.1|202669|202519|25
1634829740000|2021-10-21 15:22:20|202671.7|202521.7|202674.8|202524.8|202675.4|202525.4|202669.4|202519.4|24
1634829750000|2021-10-21 15:22:30|202675.8|202525.8|202679.8|202529.8|202679.8|202529.8|202675.8|202525.8|23
1634829760000|2021-10-21 15:22:40|202681.3|202531.3|202677.5|202527.5|202681.9|202531.9|202677.3|202527.3|24
1634829770000|2021-10-21 15:22:50|202678.4|202528.4|202670.1|202520.1|202678.4|202528.4|202669.3|202519.3|24
1634829780000|2021-10-21 15:23:00|202670.2|202520.2|202672.5|202522.5|202672.9|202522.9|202666.1|202516.1|22
1634829790000|2021-10-21 15:23:10|202670.1|202520.1|202670.7|202520.7|202670.7|202520.7|202667.7|202517.7|13
1634829800000|2021-10-21 15:23:20|202670.3|202520.3|202638.5|202488.5|202670.3|202520.3|202616.7|202466.7|25
1634829810000|2021-10-21 15:23:30|202639.9|202489.9|202646.1|202496.1|202654.2|202504.2|202632.6|202482.6|33
1634829820000|2021-10-21 15:23:40|202645.6|202495.6|202633.8|202483.8|202645.6|202495.6|202629.6|202479.6|28
1634829830000|2021-10-21 15:23:50|202634.1|202484.1|202645.8|202495.8|202651.8|202501.8|202634.1|202484.1|28
1634829840000|2021-10-21 15:24:00|202644.9|202494.9|202650.2|202500.2|202654.2|202504.2|202641.8|202491.8|24
1634829850000|2021-10-21 15:24:10|202650|202500|202641.7|202491.7|202650|202500|202641.7|202491.7|20
1634829860000|2021-10-21 15:24:20|202645.9|202495.9|202650.7|202500.7|202653.3|202503.3|202645.9|202495.9|24
1634829870000|2021-10-21 15:24:30|202651.6|202501.6|202654|202504|202654.9|202504.9|202651.6|202501.6|18
1634829880000|2021-10-21 15:24:40|202653.8|202503.8|202668.3|202518.3|202668.5|202518.5|202648|202498|31
1634829890000|2021-10-21 15:24:50|202667.5|202517.5|202670.2|202520.2|202670.2|202520.2|202665.2|202515.2|21
1634829900000|2021-10-21 15:25:00|202669.1|202519.1|202676.8|202526.8|202680.2|202530.2|202667.4|202517.4|24
1634829910000|2021-10-21 15:25:10|202676.4|202526.4|202675.9|202525.9|202679|202529|202674|202524|28
1634829920000|2021-10-21 15:25:20|202673.3|202523.3|202667.6|202517.6|202674.7|202524.7|202659.5|202509.5|31
1634829930000|2021-10-21 15:25:30|202667.7|202517.7|202689.7|202539.7|202689.7|202539.7|202662.3|202512.3|28
1634829940000|2021-10-21 15:25:40|202688.3|202538.3|202683.5|202533.5|202690.5|202540.5|202683.1|202533.1|29
1634829950000|2021-10-21 15:25:50|202683.1|202533.1|202707.1|202557.1|202714.9|202564.9|202683.1|202533.1|27
1634829960000|2021-10-21 15:26:00|202707.9|202557.9|202704.1|202554.1|202715.1|202565.1|202697.1|202547.1|29
1634829970000|2021-10-21 15:26:10|202703.8|202553.8|202709.3|202559.3|202712.7|202562.7|202703.8|202553.8|18
1634829980000|2021-10-21 15:26:20|202709.9|202559.9|202716.5|202566.5|202718.2|202568.2|202709.9|202559.9|24
1634829990000|2021-10-21 15:26:30|202716.4|202566.4|202739.4|202589.4|202750.2|202600.2|202715.7|202565.7|28
1634830000000|2021-10-21 15:26:40|202741.4|202591.4|202746.8|202596.8|202752.8|202602.8|202740.1|202590.1|29
1634830010000|2021-10-21 15:26:50|202748.8|202598.8|202707.8|202557.8|202749.8|202599.8|202696.2|202546.2|26
1634830020000|2021-10-21 15:27:00|202707.3|202557.3|202724.8|202574.8|202725.6|202575.6|202707.3|202557.3|25
1634830030000|2021-10-21 15:27:10|202719.1|202569.1|202717.4|202567.4|202724.5|202574.5|202714.8|202564.8|27
1634830040000|2021-10-21 15:27:20|202716.6|202566.6|202718.4|202568.4|202724.9|202574.9|202715.8|202565.8|26
1634830050000|2021-10-21 15:27:30|202720|202570|202715.6|202565.6|202726.3|202576.3|202715.6|202565.6|33
1634830060000|2021-10-21 15:27:40|202716|202566|202675.2|202525.2|202716.7|202566.7|202626.8|202476.8|36
1634830070000|2021-10-21 15:27:50|202676.5|202526.5|202708.2|202558.2|202712.1|202562.1|202675.9|202525.9|25
1634830080000|2021-10-21 15:28:00|202707.6|202557.6|202718.4|202568.4|202724.1|202574.1|202707.2|202557.2|30
1634830090000|2021-10-21 15:28:10|202730|202580|202751|202601|202757.7|202607.7|202730|202580|33
1634830100000|2021-10-21 15:28:20|202750.7|202600.7|202754.7|202604.7|202754.7|202604.7|202748.3|202598.3|29
1634830110000|2021-10-21 15:28:30|202754.5|202604.5|202769.5|202619.5|202769.5|202619.5|202753.6|202603.6|28
1634830120000|2021-10-21 15:28:40|202769.2|202619.2|202775.4|202625.4|202782.4|202632.4|202766.9|202616.9|27
1634830130000|2021-10-21 15:28:50|202778.9|202628.9|202751.3|202601.3|202778.9|202628.9|202751.3|202601.3|26
1634830140000|2021-10-21 15:29:00|202754.5|202604.5|202759|202609|202762.1|202612.1|202752.2|202602.2|29
1634830150000|2021-10-21 15:29:10|202758.3|202608.3|202757.2|202607.2|202761.1|202611.1|202755.8|202605.8|32
1634830160000|2021-10-21 15:29:20|202757.8|202607.8|202762.2|202612.2|202766.9|202616.9|202757.8|202607.8|27
1634830170000|2021-10-21 15:29:30|202762.1|202612.1|202762.2|202612.2|202763.2|202613.2|202758.9|202608.9|22
1634830180000|2021-10-21 15:29:40|202761.5|202611.5|202785.8|202635.8|202786.3|202636.3|202760.6|202610.6|27
1634830190000|2021-10-21 15:29:50|202785.6|202635.6|202782.8|202632.8|202792.3|202642.3|202782.8|202632.8|28
1634830200000|2021-10-21 15:30:00|202783|202633|202769.5|202619.5|202799.1|202649.1|202769.5|202619.5|36
1634830210000|2021-10-21 15:30:10|202771|202621|202775|202625|202786.6|202636.6|202767.4|202617.4|31
1634830220000|2021-10-21 15:30:20|202772.4|202622.4|202774|202624|202777.6|202627.6|202770.9|202620.9|33
1634830230000|2021-10-21 15:30:30|202774.1|202624.1|202775.2|202625.2|202777.3|202627.3|202772.9|202622.9|26
1634830240000|2021-10-21 15:30:40|202774.7|202624.7|202753.7|202603.7|202774.9|202656.2|202702.1|202601|27
1634830250000|2021-10-21 15:30:50|202754.2|202604.2|202756.1|202606.1|202762.8|202659|202708.5|202602.8|34
1634830260000|2021-10-21 15:31:00|202755.9|202605.9|202748.7|202598.7|202755.9|202653.4|202703|202598.7|25
1634830270000|2021-10-21 15:31:10|202751.6|202601.6|202762.4|202612.4|202765|202615|202751.1|202601.1|24
1634830280000|2021-10-21 15:31:20|202762.1|202612.1|202758.4|202608.4|202763.1|202613.1|202757.8|202607.8|23
1634830290000|2021-10-21 15:31:30|202757.5|202607.5|202763.3|202613.3|202768|202618|202757.5|202607.5|28
1634830300000|2021-10-21 15:31:40|202763.2|202613.2|202746.8|202596.8|202763.5|202613.5|202745.8|202595.8|36
1634830310000|2021-10-21 15:31:50|202737.3|202587.3|202741.2|202591.2|202741.2|202616.4|202660.6|202558.7|34
1634830320000|2021-10-21 15:32:00|202738.2|202588.2|202732|202582|202742.2|202592.2|202729.1|202579.1|34
1634830330000|2021-10-21 15:32:10|202732.5|202582.5|202739.3|202589.3|202739.9|202589.9|202729.6|202579.6|25
1634830340000|2021-10-21 15:32:20|202738|202588|202758.4|202608.4|202758.4|202608.4|202738|202588|33
1634830350000|2021-10-21 15:32:30|202759.2|202609.2|202772|202622|202780|202630|202759.2|202609.2|36
1634830360000|2021-10-21 15:32:40|202771.3|202621.3|202786.3|202636.3|202787.1|202637.1|202769.2|202619.2|30
1634830370000|2021-10-21 15:32:50|202785.2|202635.2|202769.3|202619.3|202792.2|202642.2|202765.4|202615.4|26
1634830380000|2021-10-21 15:33:00|202768.5|202618.5|202789.7|202639.7|202789.7|202639.7|202768.4|202618.4|28
1634830390000|2021-10-21 15:33:10|202792.2|202642.2|202797.9|202647.9|202798.7|202648.7|202791.4|202641.4|28
1634830400000|2021-10-21 15:33:20|202797.3|202647.3|202847.3|202697.3|202849.5|202699.5|202795.5|202645.5|21
1634830410000|2021-10-21 15:33:30|202850.1|202700.1|202825.9|202675.9|202879.7|202729.7|202821.1|202671.1|26
1634830420000|2021-10-21 15:33:40|202825.4|202675.4|202807.6|202657.6|202826.7|202676.7|202795.8|202645.8|29
1634830430000|2021-10-21 15:33:50|202807.9|202657.9|202824.6|202674.6|202835.2|202685.2|202807.9|202657.9|26
1634830440000|2021-10-21 15:34:00|202823.8|202673.8|202807.4|202657.4|202826.2|202676.2|202803.1|202653.1|26
1634830450000|2021-10-21 15:34:10|202808.1|202658.1|202812|202662|202820.6|202670.6|202808.1|202658.1|28
1634830460000|2021-10-21 15:34:20|202810.9|202660.9|202835.3|202685.3|202837.9|202687.9|202810.9|202660.9|25
1634830470000|2021-10-21 15:34:30|202833.6|202683.6|202827.2|202677.2|202837.6|202687.6|202824.9|202674.9|28
1634830480000|2021-10-21 15:34:40|202829.5|202679.5|202848.5|202698.5|202854.2|202704.2|202825.7|202675.7|28
1634830490000|2021-10-21 15:34:50|202851.5|202701.5|202871.5|202721.5|202875.7|202725.7|202851.5|202701.5|28
1634830500000|2021-10-21 15:35:00|202870.8|202720.8|202852.6|202702.6|202870.9|202720.9|202840.5|202690.5|27
1634830510000|2021-10-21 15:35:10|202856|202706|202848.9|202698.9|202856|202706|202845.6|202695.6|24
1634830520000|2021-10-21 15:35:20|202847.5|202697.5|202860.3|202710.3|202860.3|202710.3|202846.5|202696.5|20
1634830530000|2021-10-21 15:35:30|202864.1|202714.1|202860.7|202710.7|202866.8|202716.8|202855.4|202705.4|26
1634830540000|2021-10-21 15:35:40|202860|202710|202864.6|202714.6|202866.2|202716.2|202857.5|202707.5|28
1634830550000|2021-10-21 15:35:50|202864|202714|202861.1|202711.1|202866.3|202716.3|202858.6|202708.6|30
1634830560000|2021-10-21 15:36:00|202860.5|202710.5|202836.9|202686.9|202860.5|202710.5|202828.4|202678.4|29
1634830570000|2021-10-21 15:36:10|202826.3|202676.3|202827.6|202677.6|202834.3|202684.3|202826.3|202676.3|27
1634830580000|2021-10-21 15:36:20|202830.8|202680.8|202929.4|202779.4|202940.5|202790.5|202830.4|202680.4|33
1634830590000|2021-10-21 15:36:30|202927.3|202777.3|202956.8|202806.8|202963.8|202813.8|202923.8|202773.8|38
1634830600000|2021-10-21 15:36:40|202957.2|202807.2|202958|202808|202958.5|202808.5|202954.8|202804.8|29
1634830610000|2021-10-21 15:36:50|202958.1|202808.1|202974.2|202824.2|202980.6|202830.6|202958.1|202808.1|27
1634830620000|2021-10-21 15:37:00|202973.6|202823.6|202968.3|202818.3|202974.8|202824.8|202965.9|202815.9|26
1634830630000|2021-10-21 15:37:10|202969.4|202819.4|202962.7|202812.7|202969.5|202819.5|202958.5|202808.5|22
1634830640000|2021-10-21 15:37:20|202963.6|202813.6|202958.1|202808.1|202970.2|202820.2|202954.6|202804.6|34
1634830650000|2021-10-21 15:37:30|202956.1|202806.1|202957.5|202807.5|202968.4|202818.4|202953.8|202803.8|32
1634830660000|2021-10-21 15:37:40|202956.9|202806.9|202869.3|202719.3|202957.2|202807.2|202869.3|202719.3|30
1634830670000|2021-10-21 15:37:50|202871.5|202721.5|202866.3|202716.3|202872.7|202722.7|202857.3|202707.3|30
1634830680000|2021-10-21 15:38:00|202864.1|202714.1|202875.4|202725.4|202885.2|202735.2|202864.1|202714.1|30
1634830690000|2021-10-21 15:38:10|202874.8|202724.8|202883.6|202733.6|202886.4|202736.4|202874.6|202724.6|27
1634830700000|2021-10-21 15:38:20|202884.6|202734.6|202896.1|202746.1|202898.1|202748.1|202880.8|202730.8|23
1634830710000|2021-10-21 15:38:30|202894.3|202744.3|202893.6|202743.6|202897.9|202747.9|202889.7|202739.7|18
1634830720000|2021-10-21 15:38:40|202893.8|202743.8|202872.7|202722.7|202893.8|202743.8|202869.4|202719.4|26
1634830730000|2021-10-21 15:38:50|202870.1|202720.1|202865.1|202715.1|202874.4|202724.4|202862.2|202712.2|33
1634830740000|2021-10-21 15:39:00|202865.3|202715.3|202869.9|202719.9|202870.1|202720.1|202861.9|202711.9|27
1634830750000|2021-10-21 15:39:10|202869.7|202719.7|202865.8|202715.8|202869.9|202719.9|202862.6|202712.6|21
1634830760000|2021-10-21 15:39:20|202863.9|202713.9|202862.1|202712.1|202864.8|202714.8|202859.3|202709.3|24
1634830770000|2021-10-21 15:39:30|202861.9|202711.9|202882|202732|202882|202732|202813.5|202663.5|33
1634830780000|2021-10-21 15:39:40|202882.4|202732.4|202876.4|202726.4|202882.4|202732.4|202864|202714|21
1634830790000|2021-10-21 15:39:50|202876|202726|202854.9|202704.9|202877.3|202727.3|202853.8|202703.8|28
1634830800000|2021-10-21 15:40:00|202854.4|202704.4|202852.1|202702.1|202854.4|202704.4|202850.1|202700.1|22
1634830810000|2021-10-21 15:40:10|202850.3|202700.3|202850.2|202700.2|202853.1|202703.1|202843.7|202693.7|26
1634830820000|2021-10-21 15:40:20|202851.1|202701.1|202850.7|202700.7|202851.1|202701.1|202844.1|202694.1|26
1634830830000|2021-10-21 15:40:30|202851.5|202701.5|202850.3|202700.3|202853.1|202703.1|202848.5|202698.5|20
1634830840000|2021-10-21 15:40:40|202850.4|202700.4|202847.6|202697.6|202850.9|202700.9|202846.5|202696.5|16
1634830850000|2021-10-21 15:40:50|202847.7|202697.7|202837.6|202687.6|202847.7|202697.7|202836|202686|31
1634830860000|2021-10-21 15:41:00|202836.8|202686.8|202846.4|202696.4|202846.5|202696.5|202836.8|202686.8|25
1634830870000|2021-10-21 15:41:10|202846.3|202696.3|202850.1|202700.1|202850.8|202748.7|202798.7|202694|24
1634830880000|2021-10-21 15:41:20|202848.1|202698.1|202849.3|202699.3|202853.7|202703.7|202847.6|202697.6|31
1634830890000|2021-10-21 15:41:30|202848.1|202698.1|202877.6|202727.6|202881|202764|202814|202695.7|25
1634830900000|2021-10-21 15:41:40|202877.9|202727.9|202874.4|202724.4|202878.2|202728.2|202874.4|202724.4|25
1634830910000|2021-10-21 15:41:50|202874.2|202724.2|202877.3|202727.3|202877.3|202727.3|202874.2|202724.2|16
1634830920000|2021-10-21 15:42:00|202877.2|202727.2|202876.3|202726.3|202877.2|202727.2|202874.4|202724.4|16
1634830930000|2021-10-21 15:42:10|202877.2|202727.2|202876.9|202726.9|202878.9|202728.9|202875.3|202725.3|28
1634830940000|2021-10-21 15:42:20|202877.9|202727.9|202886.8|202736.8|202889.7|202739.7|202877.7|202727.7|26
1634830950000|2021-10-21 15:42:30|202888.1|202738.1|202881.6|202731.6|202888.1|202738.1|202881.2|202731.2|24
1634830960000|2021-10-21 15:42:40|202880.9|202730.9|202875.5|202725.5|202881.3|202731.3|202874.5|202724.5|29
1634830970000|2021-10-21 15:42:50|202876.7|202726.7|202878|202728|202886.2|202736.2|202875.9|202725.9|31
1634830980000|2021-10-21 15:43:00|202878.5|202728.5|202875.3|202725.3|202880.3|202730.3|202874.9|202724.9|33
1634830990000|2021-10-21 15:43:10|202876.6|202726.6|202882.7|202732.7|202882.7|202732.7|202875.3|202725.3|25
1634831000000|2021-10-21 15:43:20|202881.9|202731.9|202877.7|202727.7|202883.1|202733.1|202877.4|202727.4|26
1634831010000|2021-10-21 15:43:30|202878.5|202728.5|202881|202731|202881|202731|202878.2|202728.2|26
1634831020000|2021-10-21 15:43:40|202881.1|202731.1|202880|202730|202882.2|202732.2|202878.3|202728.3|23
1634831030000|2021-10-21 15:43:50|202881.2|202731.2|202873.3|202723.3|202881.5|202731.5|202873.3|202723.3|30
1634831040000|2021-10-21 15:44:00|202876.2|202726.2|202846|202696|202876.4|202726.4|202844.6|202694.6|26
1634831050000|2021-10-21 15:44:10|202845|202695|202841.7|202691.7|202846.9|202696.9|202836.3|202686.3|38
1634831060000|2021-10-21 15:44:20|202842.3|202692.3|202838|202688|202843.3|202693.3|202838|202688|32
1634831070000|2021-10-21 15:44:30|202837.4|202687.4|202838.3|202688.3|202841.9|202691.9|202837.4|202687.4|33
1634831080000|2021-10-21 15:44:40|202838.5|202688.5|202856.5|202706.5|202866.9|202716.9|202835.3|202685.3|30
1634831090000|2021-10-21 15:44:50|202856.9|202706.9|202855.7|202705.7|202873.8|202776.1|202826.1|202699.8|33
1634831100000|2021-10-21 15:45:00|202854.2|202704.2|202853.2|202703.2|202859.6|202709.6|202839.1|202689.1|36
1634831110000|2021-10-21 15:45:10|202847.9|202697.9|202841.9|202691.9|202847.9|202697.9|202832.1|202682.1|34
1634831120000|2021-10-21 15:45:20|202842.4|202692.4|202840.8|202690.8|202843.1|202693.1|202839.9|202689.9|23
1634831130000|2021-10-21 15:45:30|202840.2|202690.2|202843|202693|202843|202693|202835.1|202685.1|29
1634831140000|2021-10-21 15:45:40|202841.9|202691.9|202841.8|202691.8|202843.2|202693.2|202840|202690|30
1634831150000|2021-10-21 15:45:50|202842|202692|202841.8|202691.8|202844.5|202694.5|202841.5|202691.5|28
1634831160000|2021-10-21 15:46:00|202843.1|202693.1|202841.1|202691.1|202843.1|202693.1|202839|202689|16
1634831170000|2021-10-21 15:46:10|202841.6|202691.6|202838.4|202688.4|202842.3|202692.3|202833.7|202683.7|29
1634831180000|2021-10-21 15:46:20|202838.2|202688.2|202830.6|202680.6|202838.2|202688.2|202830.6|202680.6|22
1634831190000|2021-10-21 15:46:30|202829.7|202679.7|202829.3|202679.3|202831.2|202681.2|202826|202676|27
1634831200000|2021-10-21 15:46:40|202830.1|202680.1|202833.6|202683.6|202834|202684|202830.1|202680.1|29
1634831210000|2021-10-21 15:46:50|202833.3|202683.3|202832.7|202682.7|202833.5|202683.5|202830.8|202680.8|18
1634831220000|2021-10-21 15:47:00|202832.9|202682.9|202829.1|202679.1|202833.9|202683.9|202828.5|202678.5|20
1634831230000|2021-10-21 15:47:10|202829.5|202679.5|202802.5|202652.5|202830.8|202680.8|202802.5|202652.5|26
1634831240000|2021-10-21 15:47:20|202802.2|202652.2|202804.6|202654.6|202805.9|202655.9|202796.6|202646.6|30
1634831250000|2021-10-21 15:47:30|202804.4|202654.4|202796|202646|202806.5|202656.5|202793.2|202643.2|24
1634831260000|2021-10-21 15:47:40|202795|202645|202791.2|202641.2|202803|202653|202791.2|202641.2|26
1634831270000|2021-10-21 15:47:50|202791.5|202641.5|202789.9|202639.9|202795.3|202645.3|202789.1|202639.1|23
1634831280000|2021-10-21 15:48:00|202789.1|202639.1|202754.2|202604.2|202791.9|202641.9|202754.2|202604.2|25
1634831290000|2021-10-21 15:48:10|202756.9|202606.9|202746.3|202596.3|202756.9|202606.9|202746|202596|30
1634831300000|2021-10-21 15:48:20|202745.9|202595.9|202727.5|202577.5|202747.7|202597.7|202718|202568|27
1634831310000|2021-10-21 15:48:30|202739.9|202589.9|202741.7|202591.7|202745.3|202595.3|202733.9|202583.9|29
1634831320000|2021-10-21 15:48:40|202738.2|202588.2|202729.9|202579.9|202743.8|202593.8|202726.4|202576.4|24
1634831330000|2021-10-21 15:48:50|202730.1|202580.1|202725.4|202575.4|202730.1|202580.1|202722.6|202572.6|20
1634831340000|2021-10-21 15:49:00|202724.7|202574.7|202722.5|202572.5|202728|202578|202721.9|202571.9|19
1634831350000|2021-10-21 15:49:10|202723.5|202573.5|202717.2|202567.2|202725|202575|202716.7|202566.7|22
1634831360000|2021-10-21 15:49:20|202717|202567|202717|202567|202723|202573|202716.4|202566.4|22
1634831370000|2021-10-21 15:49:30|202717.6|202567.6|202722.3|202572.3|202723.4|202573.4|202714.5|202564.5|28
1634831380000|2021-10-21 15:49:40|202722.5|202572.5|202716.3|202566.3|202722.9|202572.9|202715.5|202565.5|22
1634831390000|2021-10-21 15:49:50|202717.6|202567.6|202717|202567|202720.5|202570.5|202715.1|202565.1|29
1634831400000|2021-10-21 15:50:00|202716.8|202566.8|202711.3|202561.3|202719.7|202569.7|202704|202554|29
1634831410000|2021-10-21 15:50:10|202709.7|202559.7|202706.3|202556.3|202716.8|202566.8|202705.5|202555.5|30
1634831420000|2021-10-21 15:50:20|202708|202558|202713|202563|202720.7|202570.7|202707.1|202557.1|25
1634831430000|2021-10-21 15:50:30|202712.7|202562.7|202707.7|202557.7|202712.7|202562.7|202704.1|202554.1|18
1634831440000|2021-10-21 15:50:40|202708.1|202558.1|202701|202551|202708.1|202558.1|202700.2|202550.2|26
1634831450000|2021-10-21 15:50:50|202698.1|202548.1|202680|202530|202707.4|202557.4|202680|202530|20
1634831460000|2021-10-21 15:51:00|202673|202523|202672.6|202522.6|202679.7|202529.7|202669.6|202519.6|32
1634831470000|2021-10-21 15:51:10|202673|202523|202673.2|202523.2|202679.6|202529.6|202659.9|202509.9|24
1634831480000|2021-10-21 15:51:20|202674|202524|202678|202528|202680|202530|202662.5|202512.5|29
1634831490000|2021-10-21 15:51:30|202680.8|202530.8|202673.8|202523.8|202680.8|202530.8|202672.5|202522.5|24
1634831500000|2021-10-21 15:51:40|202673.9|202523.9|202678|202528|202678.3|202528.3|202673.4|202523.4|23
1634831510000|2021-10-21 15:51:50|202677.3|202527.3|202674.2|202524.2|202677.3|202527.3|202668.9|202518.9|30
1634831520000|2021-10-21 15:52:00|202674.4|202524.4|202676|202526|202680.2|202530.2|202669.1|202519.1|26
1634831530000|2021-10-21 15:52:10|202675.8|202525.8|202674.9|202524.9|202681.3|202531.3|202672.4|202522.4|26
1634831540000|2021-10-21 15:52:20|202674.5|202524.5|202676|202526|202682.4|202532.4|202674.5|202524.5|23
1634831550000|2021-10-21 15:52:30|202676.7|202526.7|202658.7|202508.7|202676.7|202526.7|202658.7|202508.7|31
1634831560000|2021-10-21 15:52:40|202659.3|202509.3|202669.1|202519.1|202670.5|202520.5|202659.3|202509.3|21
1634831570000|2021-10-21 15:52:50|202669.2|202519.2|202673.5|202523.5|202675.3|202525.3|202668.6|202518.6|28
1634831580000|2021-10-21 15:53:00|202674.3|202524.3|202673.6|202523.6|202678.7|202528.7|202672.6|202522.6|31
1634831590000|2021-10-21 15:53:10|202673.5|202523.5|202671.3|202521.3|202675.4|202525.4|202666.9|202516.9|22
1634831600000|2021-10-21 15:53:20|202673.5|202523.5|202672.8|202522.8|202673.5|202523.5|202669.5|202519.5|20
1634831610000|2021-10-21 15:53:30|202673.1|202523.1|202671.2|202521.2|202674.2|202524.2|202670.1|202520.1|18
1634831620000|2021-10-21 15:53:40|202671|202521|202711.1|202561.1|202711.1|202561.1|202670.9|202520.9|22
1634831630000|2021-10-21 15:53:50|202711.4|202561.4|202711.1|202561.1|202713.2|202563.2|202709.5|202559.5|30
1634831640000|2021-10-21 15:54:00|202711.2|202561.2|202709.3|202559.3|202713|202563|202707.3|202557.3|26
1634831650000|2021-10-21 15:54:10|202709.6|202559.6|202708.2|202558.2|202711|202561|202708.2|202558.2|20
1634831660000|2021-10-21 15:54:20|202707.5|202557.5|202708.2|202558.2|202709.5|202559.5|202707.5|202557.5|9
1634831670000|2021-10-21 15:54:30|202708.3|202558.3|202706.8|202556.8|202709.7|202559.7|202706.4|202556.4|15
1634831680000|2021-10-21 15:54:40|202707.2|202557.2|202707|202557|202710|202560|202707|202557|15
1634831690000|2021-10-21 15:54:50|202706.5|202556.5|202707.8|202557.8|202707.9|202557.9|202702.3|202552.3|22
1634831700000|2021-10-21 15:55:00|202707.2|202557.2|202706.3|202556.3|202710.2|202560.2|202704|202554|26
1634831710000|2021-10-21 15:55:10|202706.9|202556.9|202707.6|202557.6|202707.6|202557.6|202704.9|202554.9|16
1634831720000|2021-10-21 15:55:20|202707|202557|202720.5|202570.5|202720.7|202570.7|202707|202557|26
1634831730000|2021-10-21 15:55:30|202721.1|202571.1|202721.8|202571.8|202724.5|202574.5|202716.8|202566.8|27
1634831740000|2021-10-21 15:55:40|202721.7|202571.7|202717.7|202567.7|202723.1|202573.1|202717.7|202567.7|22
1634831750000|2021-10-21 15:55:50|202719.6|202569.6|202725.1|202575.1|202725.1|202575.1|202719.6|202569.6|25
1634831760000|2021-10-21 15:56:00|202725.3|202575.3|202724.1|202574.1|202725.9|202575.9|202724.1|202574.1|18
1634831770000|2021-10-21 15:56:10|202724.4|202574.4|202730.8|202580.8|202730.8|202580.8|202716.1|202566.1|21
1634831780000|2021-10-21 15:56:20|202730.5|202580.5|202729.1|202579.1|202732.2|202582.2|202728.9|202578.9|21
1634831790000|2021-10-21 15:56:30|202728|202578|202754.4|202604.4|202754.4|202604.4|202728|202578|23
1634831800000|2021-10-21 15:56:40|202753.6|202603.6|202755.3|202605.3|202757.9|202607.9|202753.4|202603.4|27
1634831810000|2021-10-21 15:56:50|202755.1|202605.1|202755.7|202605.7|202757.8|202607.8|202754.9|202604.9|20
1634831820000|2021-10-21 15:57:00|202756.1|202606.1|202758.3|202608.3|202759.3|202609.3|202756.1|202606.1|12
1634831830000|2021-10-21 15:57:10|202758.7|202608.7|202759.5|202609.5|202759.6|202609.6|202756.5|202606.5|15
1634831840000|2021-10-21 15:57:20|202760.7|202610.7|202761.9|202611.9|202761.9|202611.9|202759.3|202609.3|22
1634831850000|2021-10-21 15:57:30|202761.5|202611.5|202764.4|202614.4|202766.8|202616.8|202760.7|202610.7|12
1634831860000|2021-10-21 15:57:40|202761.9|202611.9|202759.8|202609.8|202764.7|202614.7|202759.7|202609.7|22
1634831870000|2021-10-21 15:57:50|202759.5|202609.5|202759.3|202609.3|202759.6|202609.6|202757.2|202607.2|23
1634831880000|2021-10-21 15:58:00|202759|202609|202802.8|202652.8|202802.8|202652.8|202757.9|202607.9|24
1634831890000|2021-10-21 15:58:10|202801.2|202651.2|202800.8|202650.8|202805.3|202655.3|202799.4|202649.4|29
1634831900000|2021-10-21 15:58:20|202800.4|202650.4|202800.4|202650.4|202802.7|202652.7|202800.4|202650.4|18
1634831910000|2021-10-21 15:58:30|202800.8|202650.8|202802.1|202652.1|202802.6|202652.6|202800.1|202650.1|16
1634831920000|2021-10-21 15:58:40|202801.7|202651.7|202799|202649|202802.8|202652.8|202794.8|202644.8|27
1634831930000|2021-10-21 15:58:50|202800.3|202650.3|202799.3|202649.3|202801.1|202651.1|202798.2|202648.2|22
1634831940000|2021-10-21 15:59:00|202799.1|202649.1|202801.7|202651.7|202804.6|202654.6|202799.1|202649.1|27
1634831950000|2021-10-21 15:59:10|202801.6|202651.6|202803.8|202653.8|202806.3|202656.3|202801.6|202651.6|30
1634831960000|2021-10-21 15:59:20|202804.1|202654.1|202804.5|202654.5|202805.2|202655.2|202803.6|202653.6|25
1634831970000|2021-10-21 15:59:30|202803.5|202653.5|202798|202648|202804.5|202654.5|202797.6|202647.6|24
1634831980000|2021-10-21 15:59:40|202798.7|202648.7|202802.8|202652.8|202803.9|202653.9|202798|202648|27
1634831990000|2021-10-21 15:59:50|202802.7|202652.7|202801.7|202651.7|202803.5|202653.5|202800.1|202650.1|15
1634832000000|2021-10-21 16:00:00|202801.8|202651.8|202801.2|202651.2|202803.3|202653.3|202798.6|202648.6|26
1634832010000|2021-10-21 16:00:10|202801.1|202651.1|202784.7|202634.7|202801.9|202651.9|202784.7|202634.7|24
1634832020000|2021-10-21 16:00:20|202784.2|202634.2|202768.6|202618.6|202784.2|202634.2|202768.1|202618.1|25
1634832030000|2021-10-21 16:00:30|202769.7|202619.7|202727.5|202577.5|202769.7|202619.7|202726.6|202576.6|25
1634832040000|2021-10-21 16:00:40|202730.2|202580.2|202735.9|202585.9|202738.4|202588.4|202726|202576|24
1634832050000|2021-10-21 16:00:50|202738|202588|202734.2|202584.2|202738|202588|202732.5|202582.5|10
1634832060000|2021-10-21 16:01:00|202733.8|202583.8|202750.2|202600.2|202756.3|202606.3|202732.6|202582.6|23
1634832070000|2021-10-21 16:01:10|202746.7|202596.7|202735.4|202585.4|202746.7|202596.7|202734.1|202584.1|24
1634832080000|2021-10-21 16:01:20|202736.8|202586.8|202730.9|202580.9|202738.1|202588.1|202730.9|202580.9|18
1634832090000|2021-10-21 16:01:30|202731|202581|202709.6|202559.6|202731.5|202581.5|202709.6|202559.6|21
1634832100000|2021-10-21 16:01:40|202706.9|202556.9|202704|202554|202707.5|202557.5|202701.4|202551.4|31
1634832110000|2021-10-21 16:01:50|202705.3|202555.3|202696|202546|202705.3|202555.3|202692.7|202542.7|29
1634832120000|2021-10-21 16:02:00|202698.6|202548.6|202680.5|202530.5|202698.7|202548.7|202677.2|202527.2|32
1634832130000|2021-10-21 16:02:10|202678.5|202528.5|202674.1|202524.1|202681.5|202531.5|202670.4|202520.4|31
1634832140000|2021-10-21 16:02:20|202675.1|202525.1|202672.8|202522.8|202675.1|202525.1|202672.1|202522.1|24
1634832150000|2021-10-21 16:02:30|202672.6|202522.6|202664|202514|202672.6|202522.6|202662.6|202512.6|25
1634832160000|2021-10-21 16:02:40|202661.8|202511.8|202658.3|202508.3|202665.3|202515.3|202656.7|202506.7|25
1634832170000|2021-10-21 16:02:50|202658.1|202508.1|202651.9|202501.9|202658.1|202508.1|202651.3|202501.3|25
1634832180000|2021-10-21 16:03:00|202652.9|202502.9|202649.7|202499.7|202652.9|202502.9|202649|202499|24
1634832190000|2021-10-21 16:03:10|202648.9|202498.9|202650.6|202500.6|202652.5|202502.5|202648.9|202498.9|23
1634832200000|2021-10-21 16:03:20|202650.4|202500.4|202731|202581|202731.1|202581.1|202647.5|202497.5|27
1634832210000|2021-10-21 16:03:30|202730.3|202580.3|202706.4|202556.4|202731.1|202581.1|202703.7|202553.7|33
1634832220000|2021-10-21 16:03:40|202707.4|202557.4|202717.7|202567.7|202719.9|202569.9|202707.1|202557.1|35
1634832230000|2021-10-21 16:03:50|202718.6|202568.6|202720.3|202570.3|202721|202571|202717.3|202567.3|20
1634832240000|2021-10-21 16:04:00|202719.5|202569.5|202720.7|202570.7|202722.5|202572.5|202718.4|202568.4|26
1634832250000|2021-10-21 16:04:10|202719.8|202569.8|202743.1|202593.1|202758.5|202608.5|202719.8|202569.8|19
1634832260000|2021-10-21 16:04:20|202743.7|202593.7|202732.6|202582.6|202743.7|202593.7|202732.1|202582.1|27
1634832270000|2021-10-21 16:04:30|202729.4|202579.4|202720.5|202570.5|202729.4|202579.4|202718.8|202568.8|27
1634832280000|2021-10-21 16:04:40|202717.7|202567.7|202716.8|202566.8|202719.1|202569.1|202713.9|202563.9|27
1634832290000|2021-10-21 16:04:50|202716.7|202566.7|202711.8|202561.8|202720.1|202570.1|202711.8|202561.8|25
1634832300000|2021-10-21 16:05:00|202710.9|202560.9|202710.3|202560.3|202713.5|202563.5|202710.3|202560.3|25
1634832310000|2021-10-21 16:05:10|202710.7|202560.7|202705.5|202555.5|202711|202561|202700.9|202550.9|22
1634832320000|2021-10-21 16:05:20|202707.3|202557.3|202705|202555|202708.3|202558.3|202703.5|202553.5|29
1634832330000|2021-10-21 16:05:30|202705.7|202555.7|202770.8|202620.8|202770.8|202620.8|202705.5|202555.5|26
1634832340000|2021-10-21 16:05:40|202770.1|202620.1|202805|202655|202806|202656|202770.1|202620.1|26
1634832350000|2021-10-21 16:05:50|202804.4|202654.4|202807.4|202657.4|202808.7|202658.7|202803.8|202653.8|22
1634832360000|2021-10-21 16:06:00|202807.8|202657.8|202803.8|202653.8|202807.8|202657.8|202800.2|202650.2|31
1634832370000|2021-10-21 16:06:10|202805.5|202655.5|202803.9|202653.9|202806.3|202656.3|202803.2|202653.2|19
1634832380000|2021-10-21 16:06:20|202803.7|202653.7|202803.2|202653.2|202806.3|202656.3|202801.6|202651.6|23
1634832390000|2021-10-21 16:06:30|202803.1|202653.1|202804.1|202654.1|202806.8|202656.8|202803.1|202653.1|14
1634832400000|2021-10-21 16:06:40|202804|202654|202802.7|202652.7|202805.2|202655.2|202801.2|202651.2|17
1634832410000|2021-10-21 16:06:50|202804.1|202654.1|202764.8|202614.8|202804.5|202654.5|202761.8|202611.8|24
1634832420000|2021-10-21 16:07:00|202766|202616|202762.8|202612.8|202776.4|202626.4|202762.4|202612.4|29
1634832430000|2021-10-21 16:07:10|202763.1|202613.1|202753.8|202603.8|202763.9|202613.9|202753.4|202603.4|22
1634832440000|2021-10-21 16:07:20|202753.2|202603.2|202750.1|202600.1|202757.9|202607.9|202742.9|202592.9|32
1634832450000|2021-10-21 16:07:30|202750.6|202600.6|202749.1|202599.1|202750.6|202600.6|202743.2|202593.2|27
1634832460000|2021-10-21 16:07:40|202750.4|202600.4|202736.9|202586.9|202750.4|202600.4|202736.9|202586.9|30
1634832470000|2021-10-21 16:07:50|202736.1|202586.1|202733.3|202583.3|202742.6|202592.6|202731.4|202581.4|28
1634832480000|2021-10-21 16:08:00|202733.2|202583.2|202744.4|202594.4|202745.1|202595.1|202731.9|202581.9|27
1634832490000|2021-10-21 16:08:10|202744.1|202594.1|202747.8|202597.8|202748.8|202598.8|202743.3|202593.3|29
1634832500000|2021-10-21 16:08:20|202748.1|202598.1|202802.2|202652.2|202819|202669|202748.1|202598.1|26
1634832510000|2021-10-21 16:08:30|202803.3|202653.3|202800.2|202650.2|202803.8|202653.8|202800.2|202650.2|27
1634832520000|2021-10-21 16:08:40|202801|202651|202801.9|202651.9|202803.7|202653.7|202801|202651|20
1634832530000|2021-10-21 16:08:50|202801.5|202651.5|202799.4|202649.4|202802.7|202652.7|202799.4|202649.4|23
1634832540000|2021-10-21 16:09:00|202799.2|202649.2|202790.1|202640.1|202799.2|202649.2|202789|202639|31
1634832550000|2021-10-21 16:09:10|202790.7|202640.7|202788|202638|202791.1|202641.1|202779.7|202629.7|24
1634832560000|2021-10-21 16:09:20|202787.4|202637.4|202776.8|202626.8|202788.6|202638.6|202773.7|202623.7|33
1634832570000|2021-10-21 16:09:30|202784|202634|202778.5|202628.5|202787.3|202637.3|202775.5|202625.5|26
1634832580000|2021-10-21 16:09:40|202776.8|202626.8|202786.3|202636.3|202786.6|202636.6|202776.8|202626.8|19
1634832590000|2021-10-21 16:09:50|202785|202635|202810.4|202660.4|202812.1|202662.1|202785|202635|36
1634832600000|2021-10-21 16:10:00|202810.2|202660.2|202803.7|202653.7|202810.8|202660.8|202801.2|202651.2|25
1634832610000|2021-10-21 16:10:10|202803.2|202653.2|202790.7|202640.7|202803.6|202699.4|202749.4|202640.4|24
1634832620000|2021-10-21 16:10:20|202791.2|202641.2|202770.4|202620.4|202794.6|202644.6|202770.4|202620.4|35
1634832630000|2021-10-21 16:10:30|202762.4|202612.4|202753.4|202603.4|202763.1|202659.3|202709.3|202600.2|31
1634832640000|2021-10-21 16:10:40|202753.5|202603.5|202751|202601|202754.8|202604.8|202751|202601|22
1634832650000|2021-10-21 16:10:50|202752.2|202602.2|202736.6|202586.6|202754.1|202604.1|202729.3|202579.3|36
1634832660000|2021-10-21 16:11:00|202737.2|202587.2|202722.7|202572.7|202737.5|202587.5|202719.9|202569.9|35
1634832670000|2021-10-21 16:11:10|202723.7|202573.7|202717.9|202567.9|202734.5|202584.5|202717.9|202567.9|36
1634832680000|2021-10-21 16:11:20|202717.6|202567.6|202711.9|202561.9|202717.6|202567.6|202710.7|202560.7|31
1634832690000|2021-10-21 16:11:30|202712|202562|202745.4|202595.4|202747.2|202597.2|202710.8|202560.8|26
1634832700000|2021-10-21 16:11:40|202744|202594|202738.4|202588.4|202746.4|202596.4|202737.7|202587.7|26
1634832710000|2021-10-21 16:11:50|202738.6|202588.6|202722.9|202572.9|202739.1|202630.5|202680.5|202565.8|25
1634832720000|2021-10-21 16:12:00|202720.9|202570.9|202669.5|202619.5|202720.9|202620.5|202669.5|202567|24
1634832730000|2021-10-21 16:12:10|202668|202618|202716.6|202566.6|202721.9|202619.7|202668|202565.7|17
1634832740000|2021-10-21 16:12:20|202716.4|202566.4|202714.1|202564.1|202716.6|202566.6|202709.4|202559.4|29
1634832750000|2021-10-21 16:12:30|202713.1|202563.1|202720.5|202570.5|202725.4|202575.4|202713.1|202563.1|33
1634832760000|2021-10-21 16:12:40|202721.1|202571.1|202726.4|202576.4|202726.4|202621.6|202671.6|202569.3|25
1634832770000|2021-10-21 16:12:50|202725.9|202575.9|202724.1|202574.1|202726.4|202576.4|202719.7|202569.7|32
1634832780000|2021-10-21 16:13:00|202723.8|202573.8|202713.9|202563.9|202728.6|202578.6|202709.3|202559.3|35
1634832790000|2021-10-21 16:13:10|202711.6|202561.6|202709.9|202559.9|202715.3|202565.3|202709.9|202559.9|31
1634832800000|2021-10-21 16:13:20|202710.9|202560.9|202716|202566|202717.5|202567.5|202710.6|202560.6|21
1634832810000|2021-10-21 16:13:30|202715.2|202565.2|202709.5|202559.5|202716.3|202566.3|202709.4|202559.4|21
1634832820000|2021-10-21 16:13:40|202709.3|202559.3|202671.3|202521.3|202709.3|202559.3|202670.3|202520.3|28
1634832830000|2021-10-21 16:13:50|202670.2|202520.2|202649.2|202499.2|202671.4|202521.4|202645.9|202495.9|29
1634832840000|2021-10-21 16:14:00|202648.8|202498.8|202640.4|202490.4|202648.8|202498.8|202631.2|202481.2|29
1634832850000|2021-10-21 16:14:10|202641.3|202491.3|202639.1|202489.1|202645.1|202495.1|202638.6|202488.6|28
1634832860000|2021-10-21 16:14:20|202639.3|202489.3|202647.5|202497.5|202650.3|202500.3|202638|202488|20
1634832870000|2021-10-21 16:14:30|202642.3|202492.3|202641.4|202491.4|202643|202493|202638.6|202488.6|18
1634832880000|2021-10-21 16:14:40|202641.8|202491.8|202643.3|202493.3|202643.3|202493.3|202637.4|202487.4|20
1634832890000|2021-10-21 16:14:50|202643.2|202493.2|202638.2|202488.2|202643.2|202493.2|202637.8|202487.8|14
1634832900000|2021-10-21 16:15:00|202638.1|202488.1|202620.5|202470.5|202639.9|202489.9|202620.5|202470.5|20
1634832910000|2021-10-21 16:15:10|202621.2|202471.2|202620.7|202470.7|202624.3|202474.3|202620.4|202470.4|21
1634832920000|2021-10-21 16:15:20|202620.2|202470.2|202621.8|202471.8|202621.8|202471.8|202619.8|202469.8|16
1634832930000|2021-10-21 16:15:30|202621.6|202471.6|202620.8|202470.8|202622.7|202472.7|202620.8|202470.8|16
1634832940000|2021-10-21 16:15:40|202620.9|202470.9|202621.6|202471.6|202621.6|202471.6|202619.1|202469.1|12
1634832950000|2021-10-21 16:15:50|202621.5|202471.5|202623.5|202473.5|202623.5|202473.5|202621.4|202471.4|14
1634832960000|2021-10-21 16:16:00|202623.4|202473.4|202622.3|202472.3|202623.4|202473.4|202622|202472|12
1634832970000|2021-10-21 16:16:10|202622.4|202472.4|202621.9|202471.9|202623.7|202473.7|202621.9|202471.9|11
1634832980000|2021-10-21 16:16:20|202621.8|202471.8|202622.4|202472.4|202625.1|202475.1|202621.3|202471.3|22
1634832990000|2021-10-21 16:16:30|202621.2|202471.2|202622.4|202472.4|202625.7|202475.7|202621.2|202471.2|19
1634833000000|2021-10-21 16:16:40|202623.9|202473.9|202606.7|202456.7|202626.5|202476.5|202601|202451|22
1634833010000|2021-10-21 16:16:50|202606.9|202456.9|202592.9|202442.9|202622.5|202472.5|202588.5|202438.5|35
1634833020000|2021-10-21 16:17:00|202592|202442|202590.3|202440.3|202594.1|202444.1|202590.3|202440.3|23
1634833030000|2021-10-21 16:17:10|202590.6|202440.6|202580.9|202430.9|202591|202441|202579.6|202429.6|23
1634833040000|2021-10-21 16:17:20|202580.2|202430.2|202581.9|202431.9|202584.5|202434.5|202580|202430|20
1634833050000|2021-10-21 16:17:30|202583.4|202433.4|202577.6|202427.6|202583.4|202433.4|202576.7|202426.7|19
1634833060000|2021-10-21 16:17:40|202578.8|202428.8|202554|202404|202583.2|202433.2|202554|202404|21
1634833070000|2021-10-21 16:17:50|202557.6|202407.6|202552.4|202402.4|202567.8|202458.2|202505.7|202400.9|35
1634833080000|2021-10-21 16:18:00|202553.3|202403.3|202549.7|202399.7|202553.3|202403.3|202548.6|202398.6|24
1634833090000|2021-10-21 16:18:10|202549.8|202399.8|202543.7|202393.7|202550|202400|202543.7|202393.7|22
1634833100000|2021-10-21 16:18:20|202543.4|202393.4|202551|202401|202551|202401|202543.4|202393.4|20
1634833110000|2021-10-21 16:18:30|202550.5|202400.5|202552.6|202402.6|202555.3|202405.3|202550.3|202400.3|26
1634833120000|2021-10-21 16:18:40|202551.4|202401.4|202555.1|202405.1|202559.1|202409.1|202551.1|202401.1|24
1634833130000|2021-10-21 16:18:50|202556|202406|202550.4|202400.4|202556|202406|202550|202400|23
1634833140000|2021-10-21 16:19:00|202551.1|202401.1|202582.9|202532.9|202632.8|202532.9|202550.1|202400.1|30
1634833150000|2021-10-21 16:19:10|202582.2|202532.2|202676.5|202526.5|202678.2|202532.2|202582.2|202492.8|34
1634833160000|2021-10-21 16:19:20|202675.5|202525.5|202666.9|202516.9|202675.5|202525.5|202652.1|202502.1|36
1634833170000|2021-10-21 16:19:30|202675.6|202525.6|202673.9|202523.9|202688.6|202538.6|202673.9|202523.9|31
1634833180000|2021-10-21 16:19:40|202675.1|202525.1|202674.3|202524.3|202677.3|202527.3|202670.7|202520.7|27
1634833190000|2021-10-21 16:19:50|202674.4|202524.4|202666.1|202516.1|202683.1|202533.1|202666.1|202516.1|18
1634833200000|2021-10-21 16:20:00|202670.3|202520.3|202655.3|202505.3|202672.5|202522.5|202653.4|202503.4|29
1634833210000|2021-10-21 16:20:10|202655|202505|202649.8|202499.8|202661.8|202511.8|202649.8|202499.8|27
1634833220000|2021-10-21 16:20:20|202653.6|202503.6|202632.2|202482.2|202653.6|202503.6|202631.3|202481.3|35
1634833230000|2021-10-21 16:20:30|202632.3|202482.3|202631.1|202481.1|202637.5|202487.5|202629.6|202479.6|27
1634833240000|2021-10-21 16:20:40|202630.8|202480.8|202636.8|202486.8|202640.4|202490.4|202630.8|202480.8|26
1634833250000|2021-10-21 16:20:50|202637.1|202487.1|202638.2|202488.2|202641|202491|202637.1|202487.1|23
1634833260000|2021-10-21 16:21:00|202638.1|202488.1|202658.3|202508.3|202663|202513|202637.8|202487.8|32
1634833270000|2021-10-21 16:21:10|202658.4|202508.4|202647.1|202497.1|202659.4|202509.4|202645.1|202495.1|27
1634833280000|2021-10-21 16:21:20|202650.8|202500.8|202656.5|202506.5|202661.9|202511.9|202649.5|202499.5|32
1634833290000|2021-10-21 16:21:30|202652.8|202502.8|202650.9|202500.9|202654.8|202504.8|202649.4|202499.4|32
1634833300000|2021-10-21 16:21:40|202651.1|202501.1|202628.5|202478.5|202651.8|202501.8|202622.8|202472.8|35
1634833310000|2021-10-21 16:21:50|202627.1|202477.1|202623.8|202473.8|202630.9|202480.9|202623.8|202473.8|29
1634833320000|2021-10-21 16:22:00|202623|202473|202616.4|202466.4|202623|202473|202611.9|202461.9|27
1634833330000|2021-10-21 16:22:10|202616.1|202466.1|202609.3|202459.3|202622.5|202472.5|202605|202455|32
1634833340000|2021-10-21 16:22:20|202608.9|202458.9|202604.5|202454.5|202608.9|202458.9|202597.1|202447.1|26
1634833350000|2021-10-21 16:22:30|202604.3|202454.3|202595.9|202445.9|202604.3|202454.3|202592.4|202442.4|31
1634833360000|2021-10-21 16:22:40|202595.4|202445.4|202602.3|202452.3|202602.5|202452.5|202595.4|202445.4|30
1634833370000|2021-10-21 16:22:50|202602.8|202452.8|202605|202455|202606.2|202456.2|202602.3|202452.3|22
1634833380000|2021-10-21 16:23:00|202604.8|202454.8|202597.6|202447.6|202608.9|202458.9|202597.6|202447.6|18
1634833390000|2021-10-21 16:23:10|202596.9|202446.9|202590.3|202440.3|202603.8|202453.8|202589.9|202439.9|28
1634833400000|2021-10-21 16:23:20|202589.9|202439.9|202591.1|202441.1|202593.2|202443.2|202588|202438|32
1634833410000|2021-10-21 16:23:30|202591|202441|202591.2|202441.2|202591.2|202441.2|202583.9|202433.9|29
1634833420000|2021-10-21 16:23:40|202590.2|202440.2|202588.2|202438.2|202590.6|202440.6|202581.9|202431.9|35
1634833430000|2021-10-21 16:23:50|202588|202438|202576.9|202426.9|202588|202438|202576.9|202426.9|27
1634833440000|2021-10-21 16:24:00|202576.7|202426.7|202552.7|202402.7|202576.7|202426.7|202551.4|202401.4|31
1634833450000|2021-10-21 16:24:10|202552.5|202402.5|202551.9|202401.9|202555.8|202405.8|202546.1|202396.1|32
1634833460000|2021-10-21 16:24:20|202551.8|202401.8|202551.1|202401.1|202552.2|202402.2|202547.9|202397.9|28
1634833470000|2021-10-21 16:24:30|202552|202402|202591.5|202441.5|202598.9|202448.9|202552|202402|34
1634833480000|2021-10-21 16:24:40|202591.4|202441.4|202597.9|202447.9|202602.2|202452.2|202590.5|202440.5|25
1634833490000|2021-10-21 16:24:50|202597.7|202447.7|202596.9|202446.9|202597.7|202447.7|202592.8|202442.8|32
1634833500000|2021-10-21 16:25:00|202598|202448|202594.6|202444.6|202598.3|202448.3|202588.5|202438.5|22
1634833510000|2021-10-21 16:25:10|202594.2|202444.2|202579.6|202429.6|202594.2|202444.2|202579.6|202429.6|19
1634833520000|2021-10-21 16:25:20|202579.7|202429.7|202583.4|202433.4|202586|202436|202572.5|202422.5|31
1634833530000|2021-10-21 16:25:30|202582.9|202432.9|202578|202428|202583.8|202433.8|202577.5|202427.5|21
1634833540000|2021-10-21 16:25:40|202578.3|202428.3|202579.7|202429.7|202582.9|202432.9|202575.3|202425.3|24
1634833550000|2021-10-21 16:25:50|202579.8|202429.8|202581.8|202431.8|202584.6|202434.6|202579.7|202429.7|30
1634833560000|2021-10-21 16:26:00|202582|202432|202582.9|202432.9|202583.1|202433.1|202582|202432|12
1634833570000|2021-10-21 16:26:10|202583.1|202433.1|202584|202434|202586.7|202436.7|202581.8|202431.8|17
1634833580000|2021-10-21 16:26:20|202583.7|202433.7|202582.3|202432.3|202584.7|202434.7|202581.5|202431.5|16
1634833590000|2021-10-21 16:26:30|202582.2|202432.2|202583.2|202433.2|202584.6|202434.6|202581.5|202431.5|15
1634833600000|2021-10-21 16:26:40|202582.8|202432.8|202583.9|202433.9|202587.5|202437.5|202582.8|202432.8|16
1634833610000|2021-10-21 16:26:50|202583.8|202433.8|202583.9|202433.9|202584.3|202434.3|202582.4|202432.4|13
1634833620000|2021-10-21 16:27:00|202584|202434|202601.2|202451.2|202606.4|202456.4|202581.9|202431.9|28
1634833630000|2021-10-21 16:27:10|202599.8|202449.8|202601.2|202451.2|202603.1|202453.1|202599.3|202449.3|24
1634833640000|2021-10-21 16:27:20|202601.8|202451.8|202605|202455|202605|202455|202598.4|202448.4|12
1634833650000|2021-10-21 16:27:30|202603.5|202453.5|202593.4|202443.4|202603.5|202453.5|202591.3|202441.3|28
1634833660000|2021-10-21 16:27:40|202593.1|202443.1|202587.7|202437.7|202594.4|202444.4|202587.7|202437.7|30
1634833670000|2021-10-21 16:27:50|202588.5|202438.5|202584.8|202434.8|202594.9|202444.9|202584.8|202434.8|25
1634833680000|2021-10-21 16:28:00|202584.5|202434.5|202590.9|202440.9|202596.4|202446.4|202584.5|202434.5|31
1634833690000|2021-10-21 16:28:10|202591.9|202441.9|202574.5|202424.5|202591.9|202441.9|202574.5|202424.5|20
1634833700000|2021-10-21 16:28:20|202576.3|202426.3|202570.4|202420.4|202576.3|202426.3|202565.9|202415.9|25
1634833710000|2021-10-21 16:28:30|202570.9|202420.9|202571.5|202421.5|202574.4|202424.4|202568.1|202418.1|20
1634833720000|2021-10-21 16:28:40|202570.7|202420.7|202573.2|202423.2|202575.3|202425.3|202570.2|202420.2|18
1634833730000|2021-10-21 16:28:50|202573.4|202423.4|202574.2|202424.2|202574.2|202424.2|202569.2|202419.2|20
1634833740000|2021-10-21 16:29:00|202575.2|202425.2|202573.9|202423.9|202577.5|202427.5|202570.2|202420.2|20
1634833750000|2021-10-21 16:29:10|202575.5|202425.5|202569.1|202419.1|202578.6|202428.6|202569.1|202419.1|16
1634833760000|2021-10-21 16:29:20|202569.9|202419.9|202573.4|202423.4|202579.1|202429.1|202569.1|202419.1|27
1634833770000|2021-10-21 16:29:30|202574|202424|202573.9|202423.9|202576.2|202426.2|202571.9|202421.9|20
1634833780000|2021-10-21 16:29:40|202573.7|202423.7|202576.5|202426.5|202576.5|202426.5|202573.2|202423.2|11
1634833790000|2021-10-21 16:29:50|202576.6|202426.6|202575.9|202425.9|202578|202428|202575.9|202425.9|19
1634833800000|2021-10-21 16:30:00|202574.7|202424.7|202570.6|202420.6|202574.8|202424.8|202570.6|202420.6|17
1634833810000|2021-10-21 16:30:10|202557.8|202407.8|202570.2|202420.2|202574.8|202424.8|202556|202406|31
1634833820000|2021-10-21 16:30:20|202564.9|202414.9|202566.9|202416.9|202570.8|202420.8|202564.9|202414.9|26
1634833830000|2021-10-21 16:30:30|202569.6|202419.6|202610.3|202460.3|202610.3|202460.3|202569.2|202419.2|22
1634833840000|2021-10-21 16:30:40|202613.3|202463.3|202615.9|202465.9|202618.8|202468.8|202611.5|202461.5|31
1634833850000|2021-10-21 16:30:50|202616.3|202466.3|202610.6|202460.6|202616.3|202466.3|202610.6|202460.6|27
1634833860000|2021-10-21 16:31:00|202611.1|202461.1|202607.7|202457.7|202611.3|202461.3|202604|202454|24
1634833870000|2021-10-21 16:31:10|202607.1|202457.1|202602.3|202452.3|202608.2|202458.2|202599|202449|32
1634833880000|2021-10-21 16:31:20|202602.4|202452.4|202603.8|202453.8|202606.5|202456.5|202600.7|202450.7|30
1634833890000|2021-10-21 16:31:30|202603.2|202453.2|202601.1|202451.1|202603.2|202453.2|202594|202444|24
1634833900000|2021-10-21 16:31:40|202550.2|202500.2|202603.5|202453.5|202603.5|202500.2|202550.2|202446.6|27
1634833910000|2021-10-21 16:31:50|202603|202453|202598.8|202448.8|202604.3|202454.3|202597.6|202447.6|25
1634833920000|2021-10-21 16:32:00|202599.6|202449.6|202605.5|202455.5|202605.5|202455.5|202599.4|202449.4|30
1634833930000|2021-10-21 16:32:10|202605.3|202455.3|202601.7|202451.7|202605.3|202455.3|202601.3|202451.3|28
1634833940000|2021-10-21 16:32:20|202603|202453|202598.7|202448.7|202603.4|202453.4|202598.4|202448.4|27
1634833950000|2021-10-21 16:32:30|202599.6|202449.6|202595.1|202445.1|202599.9|202449.9|202594.4|202444.4|32
1634833960000|2021-10-21 16:32:40|202595.5|202445.5|202594.8|202444.8|202598.3|202448.3|202594.8|202444.8|25
1634833970000|2021-10-21 16:32:50|202595|202445|202599.6|202449.6|202599.7|202449.7|202594.9|202444.9|17
1634833980000|2021-10-21 16:33:00|202599.4|202449.4|202601.9|202451.9|202602.2|202452.2|202598.8|202448.8|22
1634833990000|2021-10-21 16:33:10|202601.8|202451.8|202594.5|202444.5|202601.8|202451.8|202593.6|202443.6|26
1634834000000|2021-10-21 16:33:20|202595.4|202445.4|202595.1|202445.1|202596.2|202446.2|202592.9|202442.9|23
1634834010000|2021-10-21 16:33:30|202595.6|202445.6|202603.5|202453.5|202603.5|202453.5|202594.3|202444.3|21
1634834020000|2021-10-21 16:33:40|202606.1|202456.1|202600.4|202450.4|202606.1|202456.1|202599.9|202449.9|22
1634834030000|2021-10-21 16:33:50|202600.3|202450.3|202595.3|202445.3|202601.6|202451.6|202595.3|202445.3|24
1634834040000|2021-10-21 16:34:00|202595.2|202445.2|202600.7|202450.7|202601.2|202451.2|202594|202444|18
1634834050000|2021-10-21 16:34:10|202600.9|202450.9|202594|202444|202601.1|202451.1|202594|202444|23
1634834060000|2021-10-21 16:34:20|202594.9|202444.9|202592.1|202442.1|202599.7|202449.7|202592.1|202442.1|20
1634834070000|2021-10-21 16:34:30|202591.6|202441.6|202595.1|202445.1|202596.2|202446.2|202590.1|202440.1|25
1634834080000|2021-10-21 16:34:40|202596|202446|202591|202441|202596|202494.5|202544.3|202440.5|20
1634834090000|2021-10-21 16:34:50|202591.4|202441.4|202592.4|202442.4|202594|202444|202589.8|202439.8|23
1634834100000|2021-10-21 16:35:00|202591.2|202441.2|202594.3|202444.3|202595.6|202445.6|202591.2|202441.2|25
1634834110000|2021-10-21 16:35:10|202594.6|202444.6|202593.1|202443.1|202595.3|202445.3|202592.9|202442.9|23
1634834120000|2021-10-21 16:35:20|202592.4|202442.4|202589.3|202439.3|202596.7|202446.7|202589.1|202439.1|26
1634834130000|2021-10-21 16:35:30|202589.2|202439.2|202587.8|202437.8|202592.3|202442.3|202587.1|202437.1|28
1634834140000|2021-10-21 16:35:40|202579.6|202429.6|202587.2|202437.2|202588.7|202438.7|202579.6|202429.6|26
1634834150000|2021-10-21 16:35:50|202588.2|202438.2|202589.1|202439.1|202589.8|202439.8|202587.1|202437.1|19
1634834160000|2021-10-21 16:36:00|202589.2|202439.2|202587.5|202437.5|202589.2|202439.2|202585.8|202435.8|23
1634834170000|2021-10-21 16:36:10|202581.5|202431.5|202570.7|202420.7|202581.7|202431.7|202569|202419|31
1634834180000|2021-10-21 16:36:20|202571.2|202421.2|202570.7|202420.7|202572.5|202422.5|202568.9|202418.9|19
1634834190000|2021-10-21 16:36:30|202570.1|202420.1|202567.4|202417.4|202570.2|202420.2|202567.3|202417.3|17
1634834200000|2021-10-21 16:36:40|202565.6|202415.6|202567.4|202417.4|202568.1|202418.1|202565.6|202415.6|8
1634834210000|2021-10-21 16:36:50|202567.6|202417.6|202560.1|202410.1|202567.6|202417.6|202554|202404|27
1634834220000|2021-10-21 16:37:00|202558.1|202408.1|202559.5|202409.5|202562.6|202412.6|202558.1|202408.1|23
1634834230000|2021-10-21 16:37:10|202560.2|202410.2|202575.6|202425.6|202580.7|202430.7|202558.8|202408.8|25
1634834240000|2021-10-21 16:37:20|202575.4|202425.4|202582.3|202432.3|202587.4|202437.4|202575.4|202425.4|21
1634834250000|2021-10-21 16:37:30|202587.2|202437.2|202587.3|202437.3|202587.3|202437.3|202581.4|202431.4|17
1634834260000|2021-10-21 16:37:40|202587.5|202437.5|202586.8|202436.8|202589.4|202439.4|202586.7|202436.7|22
1634834270000|2021-10-21 16:37:50|202590.2|202440.2|202599|202449|202601.4|202451.4|202586.8|202436.8|20
1634834280000|2021-10-21 16:38:00|202599.5|202449.5|202600.4|202450.4|202603.5|202453.5|202599.3|202449.3|17
1634834290000|2021-10-21 16:38:10|202600.3|202450.3|202606.6|202456.6|202607.7|202457.7|202600.2|202450.2|13
1634834300000|2021-10-21 16:38:20|202600.2|202450.2|202601.2|202451.2|202602.9|202452.9|202599.1|202449.1|17
1634834310000|2021-10-21 16:38:30|202601.8|202451.8|202601.7|202451.7|202605.3|202455.3|202600.8|202450.8|17
1634834320000|2021-10-21 16:38:40|202601.8|202451.8|202602|202452|202604.9|202454.9|202599.8|202449.8|24
1634834330000|2021-10-21 16:38:50|202601.6|202451.6|202600.5|202450.5|202604.5|202454.5|202600.2|202450.2|16
1634834340000|2021-10-21 16:39:00|202599.1|202449.1|202690.5|202540.5|202690.5|202540.5|202598.8|202448.8|26
1634834350000|2021-10-21 16:39:10|202690.1|202540.1|202678.9|202528.9|202690.1|202540.1|202676.9|202526.9|33
1634834360000|2021-10-21 16:39:20|202680.3|202530.3|202673|202523|202682|202532|202667.1|202517.1|32
1634834370000|2021-10-21 16:39:30|202673.6|202523.6|202678.2|202528.2|202678.2|202528.2|202672.8|202522.8|27
1634834380000|2021-10-21 16:39:40|202678.4|202528.4|202672.7|202522.7|202678.4|202528.4|202670.4|202520.4|29
1634834390000|2021-10-21 16:39:50|202673.1|202523.1|202686.9|202536.9|202691.7|202541.7|202672.8|202522.8|28
1634834400000|2021-10-21 16:40:00|202687.6|202537.6|202688.9|202538.9|202692.8|202542.8|202686.6|202536.6|32
1634834410000|2021-10-21 16:40:10|202689|202539|202688.1|202538.1|202689|202539|202685.8|202535.8|18
1634834420000|2021-10-21 16:40:20|202688.2|202538.2|202678.5|202528.5|202691.7|202541.7|202678.4|202528.4|25
1634834430000|2021-10-21 16:40:30|202679.4|202529.4|202682|202532|202682|202532|202679.4|202529.4|23
1634834440000|2021-10-21 16:40:40|202680.4|202530.4|202685.5|202535.5|202687.4|202537.4|202680|202530|27
1634834450000|2021-10-21 16:40:50|202685.8|202535.8|202682.4|202532.4|202688.3|202538.3|202682.4|202532.4|24
1634834460000|2021-10-21 16:41:00|202680.4|202530.4|202681.5|202531.5|202682|202532|202678.9|202528.9|20
1634834470000|2021-10-21 16:41:10|202681.2|202531.2|202681.2|202531.2|202687.8|202537.8|202680.7|202530.7|17
1634834480000|2021-10-21 16:41:20|202678.7|202528.7|202670.4|202520.4|202679.2|202529.2|202666.4|202516.4|27
1634834490000|2021-10-21 16:41:30|202668.7|202518.7|202670.4|202520.4|202672.8|202522.8|202668.7|202518.7|12
1634834500000|2021-10-21 16:41:40|202670.7|202520.7|202677.5|202527.5|202677.9|202527.9|202666.7|202516.7|15
1634834510000|2021-10-21 16:41:50|202676.5|202526.5|202681.9|202531.9|202682.8|202532.8|202676.2|202526.2|20
1634834520000|2021-10-21 16:42:00|202680.9|202530.9|202679.8|202529.8|202682.3|202532.3|202679.1|202529.1|19
1634834530000|2021-10-21 16:42:10|202679.2|202529.2|202696.3|202546.3|202701.5|202551.5|202678.8|202528.8|20
1634834540000|2021-10-21 16:42:20|202696.4|202546.4|202687.3|202537.3|202697.3|202547.3|202687.2|202537.2|24
1634834550000|2021-10-21 16:42:30|202686|202536|202663.7|202513.7|202692.8|202542.8|202663.7|202513.7|25
1634834560000|2021-10-21 16:42:40|202664.4|202514.4|202661.5|202511.5|202666.3|202516.3|202661.5|202511.5|17
1634834570000|2021-10-21 16:42:50|202661.4|202511.4|202654.7|202504.7|202662.1|202512.1|202636.2|202486.2|26
1634834580000|2021-10-21 16:43:00|202654.3|202504.3|202668.2|202518.2|202669.4|202519.4|202653.7|202503.7|19
1634834590000|2021-10-21 16:43:10|202671|202521|202672.3|202522.3|202673.1|202523.1|202670|202520|17
1634834600000|2021-10-21 16:43:20|202671.8|202521.8|202665.6|202515.6|202678|202563.9|202613.9|202514.4|22
1634834610000|2021-10-21 16:43:30|202665.7|202515.7|202633.8|202583.8|202698|202583.8|202633.4|202513|25
1634834620000|2021-10-21 16:43:40|202633.7|202583.7|202676.7|202526.7|202680.3|202583.7|202633.7|202526.2|23
1634834630000|2021-10-21 16:43:50|202676.6|202526.6|202675.7|202525.7|202681|202576.7|202624.9|202521.1|24
1634834640000|2021-10-21 16:44:00|202672.5|202522.5|202673.8|202523.8|202680.1|202530.1|202672.5|202522.5|26
1634834650000|2021-10-21 16:44:10|202673.3|202523.3|202653|202503|202676.5|202526.5|202650.5|202500.5|26
1634834660000|2021-10-21 16:44:20|202643|202493|202685.2|202535.2|202685.8|202535.8|202631.2|202481.2|33
1634834670000|2021-10-21 16:44:30|202686.9|202536.9|202685.1|202535.1|202687.8|202537.8|202683.9|202533.9|25
1634834680000|2021-10-21 16:44:40|202683.8|202533.8|202673.4|202523.4|202683.8|202533.8|202671.6|202521.6|31
1634834690000|2021-10-21 16:44:50|202673.6|202523.6|202682.8|202532.8|202690.1|202540.1|202673.4|202523.4|29
1634834700000|2021-10-21 16:45:00|202683.4|202533.4|202678.8|202528.8|202683.4|202533.4|202675.9|202525.9|34
1634834710000|2021-10-21 16:45:10|202678.4|202528.4|202678|202528|202680.2|202530.2|202676.8|202526.8|23
1634834720000|2021-10-21 16:45:20|202678.1|202528.1|202677.1|202527.1|202678.8|202528.8|202674.2|202524.2|27
1634834730000|2021-10-21 16:45:30|202676.9|202526.9|202674.7|202524.7|202678.1|202528.1|202674.5|202524.5|20
1634834740000|2021-10-21 16:45:40|202676.2|202526.2|202679.4|202529.4|202680|202575.5|202623.6|202526.2|28
1634834750000|2021-10-21 16:45:50|202679.5|202529.5|202691.7|202541.7|202693.5|202543.5|202679.1|202529.1|26
1634834760000|2021-10-21 16:46:00|202691.6|202541.6|202698.2|202548.2|202701.4|202597.5|202647.5|202541.6|22
1634834770000|2021-10-21 16:46:10|202698.8|202548.8|202692.6|202542.6|202703.1|202553.1|202687.8|202537.8|21
1634834780000|2021-10-21 16:46:20|202697.2|202547.2|202692|202542|202697.2|202547.2|202691.5|202541.5|23
1634834790000|2021-10-21 16:46:30|202691.7|202541.7|202695.8|202545.8|202696.9|202546.9|202691.4|202541.4|25
1634834800000|2021-10-21 16:46:40|202696.5|202546.5|202694.7|202544.7|202696.5|202546.5|202693.6|202543.6|16
1634834810000|2021-10-21 16:46:50|202694.8|202544.8|202693.4|202543.4|202695.1|202545.1|202692.9|202542.9|11
1634834820000|2021-10-21 16:47:00|202692.5|202542.5|202699|202549|202699|202549|202691.8|202541.8|14
1634834830000|2021-10-21 16:47:10|202698.7|202548.7|202694.1|202544.1|202698.7|202548.7|202691.8|202541.8|23
1634834840000|2021-10-21 16:47:20|202692.3|202542.3|202693.3|202543.3|202698|202548|202691.8|202541.8|22
1634834850000|2021-10-21 16:47:30|202696.1|202546.1|202693.3|202543.3|202698|202548|202693|202543|27
1634834860000|2021-10-21 16:47:40|202693.6|202543.6|202694.1|202544.1|202695.7|202545.7|202692.1|202542.1|30
1634834870000|2021-10-21 16:47:50|202694.6|202544.6|202693.9|202543.9|202698|202548|202693.9|202543.9|18
1634834880000|2021-10-21 16:48:00|202697|202547|202697.1|202547.1|202700|202550|202690.5|202540.5|19
1634834890000|2021-10-21 16:48:10|202696.5|202546.5|202709.2|202559.2|202715.5|202565.5|202696.5|202546.5|18
1634834900000|2021-10-21 16:48:20|202708.1|202558.1|202708.8|202558.8|202711.1|202561.1|202706.7|202556.7|25
1634834910000|2021-10-21 16:48:30|202708|202558|202711.9|202561.9|202713.2|202563.2|202707.3|202557.3|21
1634834920000|2021-10-21 16:48:40|202711.7|202561.7|202647.9|202497.9|202714.2|202564.2|202647.9|202497.9|23
1634834930000|2021-10-21 16:48:50|202644.7|202494.7|202665.9|202515.9|202668.2|202518.2|202644.7|202494.7|29
1634834940000|2021-10-21 16:49:00|202666.2|202516.2|202667.6|202517.6|202667.8|202517.8|202665|202515|24
1634834950000|2021-10-21 16:49:10|202667.3|202517.3|202690.3|202540.3|202690.3|202540.3|202666.7|202516.7|23
1634834960000|2021-10-21 16:49:20|202687.6|202537.6|202684.5|202534.5|202687.9|202537.9|202684.2|202534.2|19
1634834970000|2021-10-21 16:49:30|202686.1|202536.1|202721.9|202571.9|202731.8|202581.8|202685.9|202535.9|24
1634834980000|2021-10-21 16:49:40|202715.3|202565.3|202719.4|202569.4|202723|202573|202709.3|202559.3|28
1634834990000|2021-10-21 16:49:50|202719.3|202569.3|202722.7|202572.7|202724.2|202574.2|202719.3|202569.3|18
1634835000000|2021-10-21 16:50:00|202722.9|202572.9|202719.5|202569.5|202722.9|202572.9|202719.2|202569.2|25
1634835010000|2021-10-21 16:50:10|202719.9|202569.9|202718.7|202568.7|202724.7|202574.7|202717.9|202567.9|25
1634835020000|2021-10-21 16:50:20|202723.4|202573.4|202750|202600|202750|202643|202692.9|202569.9|25
1634835030000|2021-10-21 16:50:30|202746.7|202596.7|202783.7|202633.7|202785|202635|202742.8|202592.8|35
1634835040000|2021-10-21 16:50:40|202785|202635|202795.7|202645.7|202801.6|202651.6|202785|202635|31
1634835050000|2021-10-21 16:50:50|202795.4|202645.4|202809.1|202659.1|202812.2|202712.3|202758.3|202644.8|27
1634835060000|2021-10-21 16:51:00|202808.3|202658.3|202819.5|202669.5|202819.5|202669.5|202806.2|202656.2|27
1634835070000|2021-10-21 16:51:10|202820.6|202670.6|202801|202651|202839.8|202722.9|202772.5|202651|29
1634835080000|2021-10-21 16:51:20|202802.1|202652.1|202825.4|202675.4|202825.4|202675.4|202801.2|202651.2|31
1634835090000|2021-10-21 16:51:30|202807|202657|202796.5|202646.5|202809.7|202659.7|202795.2|202645.2|27
1634835100000|2021-10-21 16:51:40|202799.8|202649.8|202803.4|202653.4|202806.3|202656.3|202796.4|202646.4|26
1634835110000|2021-10-21 16:51:50|202804.2|202654.2|202800.6|202650.6|202807.6|202657.6|202800.5|202650.5|23
1634835120000|2021-10-21 16:52:00|202801.6|202651.6|202800.6|202650.6|202802.9|202652.9|202796.1|202646.1|27
1634835130000|2021-10-21 16:52:10|202800.4|202650.4|202811.6|202661.6|202814.7|202664.7|202799.8|202649.8|28
1634835140000|2021-10-21 16:52:20|202811.4|202661.4|202803|202653|202813.2|202663.2|202794.3|202644.3|30
1634835150000|2021-10-21 16:52:30|202802.6|202652.6|202813.6|202663.6|202816.9|202666.9|202802.2|202652.2|26
1634835160000|2021-10-21 16:52:40|202814.4|202664.4|202807|202657|202814.4|202664.4|202803.3|202653.3|28
1634835170000|2021-10-21 16:52:50|202805.6|202655.6|202801.2|202651.2|202805.6|202655.6|202799.5|202649.5|25
1634835180000|2021-10-21 16:53:00|202801.9|202651.9|202795.8|202645.8|202802|202652|202795.1|202645.1|19
1634835190000|2021-10-21 16:53:10|202795.5|202645.5|202799.7|202649.7|202805.2|202655.2|202793.2|202643.2|30
1634835200000|2021-10-21 16:53:20|202800.7|202650.7|202797.3|202647.3|202802.4|202652.4|202797.3|202647.3|29
1634835210000|2021-10-21 16:53:30|202798.4|202648.4|202809.6|202659.6|202815.1|202665.1|202793.3|202643.3|34
1634835220000|2021-10-21 16:53:40|202810.2|202660.2|202810.4|202660.4|202812.3|202662.3|202808.5|202658.5|26
1634835230000|2021-10-21 16:53:50|202810|202660|202811.1|202661.1|202813.4|202663.4|202809.4|202659.4|20
1634835240000|2021-10-21 16:54:00|202813.4|202663.4|202796|202646|202813.4|202663.4|202794.9|202644.9|31
1634835250000|2021-10-21 16:54:10|202797.8|202647.8|202794.8|202644.8|202802.4|202652.4|202794.3|202644.3|28
1634835260000|2021-10-21 16:54:20|202795.5|202645.5|202798.5|202648.5|202799.9|202649.9|202791.3|202641.3|33
1634835270000|2021-10-21 16:54:30|202799.1|202649.1|202753.5|202603.5|202799.3|202649.3|202749.1|202599.1|34
1634835280000|2021-10-21 16:54:40|202751.1|202601.1|202755.8|202605.8|202758|202608|202750.7|202600.7|28
1634835290000|2021-10-21 16:54:50|202754.8|202604.8|202729.1|202579.1|202754.8|202604.8|202720.4|202570.4|28
1634835300000|2021-10-21 16:55:00|202744.2|202594.2|202750|202600|202754.5|202604.5|202726|202576|28
1634835310000|2021-10-21 16:55:10|202753.9|202603.9|202759.2|202609.2|202762.8|202612.8|202747.9|202597.9|25
1634835320000|2021-10-21 16:55:20|202758.4|202608.4|202761|202611|202765.6|202615.6|202758.3|202608.3|23
1634835330000|2021-10-21 16:55:30|202761.9|202611.9|202760.7|202610.7|202772.6|202622.6|202751.5|202601.5|31
1634835340000|2021-10-21 16:55:40|202759.6|202609.6|202765.1|202615.1|202765.5|202615.5|202757.8|202607.8|27
1634835350000|2021-10-21 16:55:50|202764.3|202614.3|202758.9|202608.9|202764.8|202614.8|202752.5|202602.5|31
1634835360000|2021-10-21 16:56:00|202763.1|202613.1|202802.8|202652.8|202806.8|202656.8|202759.9|202609.9|35
1634835370000|2021-10-21 16:56:10|202805.6|202655.6|202808.2|202658.2|202811.8|202661.8|202804.3|202654.3|31
1634835380000|2021-10-21 16:56:20|202808.6|202658.6|202797|202647|202812.1|202662.1|202796.9|202646.9|34
1634835390000|2021-10-21 16:56:30|202807.2|202657.2|202815.9|202665.9|202821.5|202671.5|202804.3|202654.3|29
1634835400000|2021-10-21 16:56:40|202814.8|202664.8|202822.6|202672.6|202825.4|202675.4|202813.3|202663.3|29
1634835410000|2021-10-21 16:56:50|202823.5|202673.5|202840.7|202690.7|202851|202701|202821.7|202671.7|34
1634835420000|2021-10-21 16:57:00|202839.5|202689.5|202841.2|202691.2|202841.9|202691.9|202833.8|202683.8|30
1634835430000|2021-10-21 16:57:10|202840.6|202690.6|202842.5|202692.5|202844.4|202694.4|202837.8|202687.8|29
1634835440000|2021-10-21 16:57:20|202846|202696|202865.4|202715.4|202866.1|202716.1|202838.7|202688.7|30
1634835450000|2021-10-21 16:57:30|202861.2|202711.2|202863.3|202713.3|202866.2|202716.2|202849.2|202699.2|32
1634835460000|2021-10-21 16:57:40|202861.5|202711.5|202856.3|202706.3|202861.5|202711.5|202851.1|202701.1|21
1634835470000|2021-10-21 16:57:50|202856.8|202706.8|202857|202707|202869.2|202719.2|202854.9|202704.9|32
1634835480000|2021-10-21 16:58:00|202856.4|202706.4|202888.8|202738.8|202890|202740|202855.5|202705.5|32
1634835490000|2021-10-21 16:58:10|202889|202739|202900.6|202750.6|202910.8|202760.8|202889|202739|34
1634835500000|2021-10-21 16:58:20|202902.5|202752.5|202900.4|202750.4|202902.5|202752.5|202897.7|202747.7|29
1634835510000|2021-10-21 16:58:30|202900.3|202750.3|202912.9|202762.9|202917.8|202767.8|202897.2|202747.2|24
1634835520000|2021-10-21 16:58:40|202913.2|202763.2|202912.8|202762.8|202919.4|202769.4|202911.4|202761.4|27
1634835530000|2021-10-21 16:58:50|202913.3|202763.3|202917.9|202767.9|202920.2|202770.2|202909.7|202759.7|24
1634835540000|2021-10-21 16:59:00|202918.3|202768.3|202920.7|202770.7|202922.3|202822|202872|202763.2|28
1634835550000|2021-10-21 16:59:10|202921.1|202771.1|202955|202805|202960.2|202810.2|202921.1|202771.1|34
1634835560000|2021-10-21 16:59:20|202953.8|202803.8|202950.6|202800.6|202955.7|202805.7|202929.5|202779.5|32
1634835570000|2021-10-21 16:59:30|202951|202801|202933|202783|202952.3|202802.3|202925.9|202775.9|36
1634835580000|2021-10-21 16:59:40|202931.6|202781.6|202967.2|202817.2|202967.2|202817.2|202931.6|202781.6|37
1634835590000|2021-10-21 16:59:50|202964.7|202814.7|202957.7|202807.7|202983.6|202833.6|202957.3|202807.3|40
1634835600000|2021-10-21 17:00:00|202958|202808|202959.3|202809.3|202963.3|202813.3|202956.5|202806.5|32
1634835610000|2021-10-21 17:00:10|202962.2|202812.2|202961.4|202811.4|202966.1|202816.1|202960.8|202810.8|30
1634835620000|2021-10-21 17:00:20|202958.9|202808.9|202958.4|202808.4|202963.1|202813.1|202957.8|202807.8|28
1634835630000|2021-10-21 17:00:30|202958.2|202808.2|202969.4|202819.4|202969.4|202819.4|202953.4|202803.4|24
1634835640000|2021-10-21 17:00:40|202965.9|202815.9|202963.5|202813.5|202967.3|202817.3|202960.2|202810.2|27
1634835650000|2021-10-21 17:00:50|202962.9|202812.9|202956.1|202806.1|202964.6|202814.6|202954.2|202804.2|23
1634835660000|2021-10-21 17:01:00|202956.5|202806.5|202956.9|202806.9|202960.9|202810.9|202954|202804|24
1634835670000|2021-10-21 17:01:10|202957|202807|202954.1|202804.1|202959.6|202809.6|202952|202802|26
1634835680000|2021-10-21 17:01:20|202953.9|202803.9|202951.7|202801.7|202955|202805|202938.1|202788.1|32
1634835690000|2021-10-21 17:01:30|202952|202802|202949|202799|202956.1|202806.1|202949|202799|23
1634835700000|2021-10-21 17:01:40|202944.9|202794.9|202955|202805|202955|202805|202944.9|202794.9|24
1634835710000|2021-10-21 17:01:50|202955.1|202805.1|202955.3|202805.3|202958|202808|202949.3|202799.3|25
1634835720000|2021-10-21 17:02:00|202952.8|202802.8|202966.2|202816.2|202970.2|202820.2|202952.6|202802.6|27
1634835730000|2021-10-21 17:02:10|202966.4|202816.4|202958.4|202808.4|202973.8|202823.8|202958.4|202808.4|26
1634835740000|2021-10-21 17:02:20|202958.7|202808.7|202968.6|202818.6|202971.8|202821.8|202958.7|202808.7|28
1634835750000|2021-10-21 17:02:30|202968.3|202818.3|202968|202818|202974.5|202824.5|202966.5|202816.5|28
1634835760000|2021-10-21 17:02:40|202968.5|202818.5|202964.3|202814.3|202972.9|202822.9|202963.2|202813.2|25
1634835770000|2021-10-21 17:02:50|202962.8|202812.8|202972.5|202822.5|202973.4|202823.4|202962.8|202812.8|33
1634835780000|2021-10-21 17:03:00|202972.2|202822.2|202993.9|202843.9|203002|202852|202972.2|202822.2|30
1634835790000|2021-10-21 17:03:10|202994|202844|203010|202860|203010|202902.6|202952.6|202842.9|28
1634835800000|2021-10-21 17:03:20|203007.6|202857.6|202983.1|202933.1|203037.7|202934.2|202956.7|202853.1|34
1634835810000|2021-10-21 17:03:30|202983|202933|203040.5|202890.5|203046.4|202933|202983|202889.8|34
1634835820000|2021-10-21 17:03:40|203040.4|202890.4|203038.1|202888.1|203040.4|202890.4|203034.4|202884.4|29
1634835830000|2021-10-21 17:03:50|203038.2|202888.2|203043.4|202893.4|203049.9|202899.9|203038.2|202888.2|29
1634835840000|2021-10-21 17:04:00|203043.3|202893.3|203042.6|202892.6|203051|202901|203038.6|202888.6|31
1634835850000|2021-10-21 17:04:10|203043.2|202893.2|203042.7|202892.7|203057|202907|203037.3|202887.3|31
1634835860000|2021-10-21 17:04:20|203043.9|202893.9|203047.2|202897.2|203047.2|202942.6|202989.7|202890.3|20
1634835870000|2021-10-21 17:04:30|203045.3|202895.3|203044.1|202894.1|203045.3|202943.7|202992.4|202890.7|17
1634835880000|2021-10-21 17:04:40|203044.7|202894.7|203040.4|202890.4|203044.8|202894.8|203040.4|202890.4|18
1634835890000|2021-10-21 17:04:50|203040.6|202890.6|203044.2|202894.2|203044.2|202894.2|203036.8|202886.8|29
1634835900000|2021-10-21 17:05:00|203042.8|202892.8|203059.6|202909.6|203059.8|202909.8|203039.8|202889.8|36
1634835910000|2021-10-21 17:05:10|203060|202910|203057.7|202907.7|203060|202910|203047.9|202897.9|27
1634835920000|2021-10-21 17:05:20|203057.5|202907.5|203055.9|202905.9|203062.4|202912.4|203055.2|202905.2|24
1634835930000|2021-10-21 17:05:30|203055.8|202905.8|203061.9|202911.9|203062.8|202912.8|203055.8|202905.8|20
1634835940000|2021-10-21 17:05:40|203062.6|202912.6|203065.2|202915.2|203067.2|202917.2|203061.4|202911.4|15
1634835950000|2021-10-21 17:05:50|203064.3|202914.3|203065.4|202915.4|203065.6|202915.6|203062.8|202912.8|13
1634835960000|2021-10-21 17:06:00|203061.2|202911.2|203053|202903|203061.2|202911.2|203047|202897|34
1634835970000|2021-10-21 17:06:10|203052.9|202902.9|203047.9|202897.9|203055.4|202905.4|203047.9|202897.9|22
1634835980000|2021-10-21 17:06:20|203047.3|202897.3|203048.1|202898.1|203050.3|202900.3|203045.7|202895.7|31
1634835990000|2021-10-21 17:06:30|203048.8|202898.8|203049.9|202899.9|203050.2|202900.2|203045.6|202895.6|30
1634836000000|2021-10-21 17:06:40|203048.2|202898.2|203064.3|202914.3|203067.4|202965.5|203015.5|202897.7|29
1634836010000|2021-10-21 17:06:50|203075.2|202925.2|203082.9|202932.9|203086.9|202936.9|203075.2|202925.2|27
1634836020000|2021-10-21 17:07:00|203083.3|202933.3|203067.7|202917.7|203084.8|202934.8|203055.4|202905.4|36
1634836030000|2021-10-21 17:07:10|203068|202918|203066.8|202916.8|203068.9|202955.6|203005.3|202902.6|28
1634836040000|2021-10-21 17:07:20|203053.9|202903.9|203048.9|202898.9|203053.9|202903.9|203039.5|202889.5|29
1634836050000|2021-10-21 17:07:30|203051.2|202901.2|203043.2|202893.2|203051.6|202901.6|203040.9|202890.9|35
1634836060000|2021-10-21 17:07:40|203042.9|202892.9|203046.8|202896.8|203052.6|202902.6|203042.4|202892.4|25
1634836070000|2021-10-21 17:07:50|203047|202897|203047.2|202897.2|203051|202901|203046|202896|21
1634836080000|2021-10-21 17:08:00|203046.7|202896.7|203037.2|202887.2|203050|202900|203037.2|202887.2|21
1634836090000|2021-10-21 17:08:10|203039|202889|203020|202870|203040.2|202890.2|203018.5|202868.5|32
1634836100000|2021-10-21 17:08:20|203021.8|202871.8|203022|202872|203024.8|202874.8|203020.9|202870.9|25
1634836110000|2021-10-21 17:08:30|203021.8|202871.8|203024|202874|203038.1|202888.1|203021.8|202871.8|24
1634836120000|2021-10-21 17:08:40|203022.5|202872.5|202997.9|202847.9|203022.5|202872.5|202997.9|202847.9|35
1634836130000|2021-10-21 17:08:50|202998.3|202848.3|202998.4|202848.4|203000|202850|202993.8|202843.8|35
1634836140000|2021-10-21 17:09:00|202998.5|202848.5|202994.7|202844.7|202999.8|202849.8|202993|202843|31
1634836150000|2021-10-21 17:09:10|202994.9|202844.9|202971.7|202821.7|202995.3|202845.3|202967.7|202817.7|30
1634836160000|2021-10-21 17:09:20|202971.9|202821.9|202973.7|202823.7|202975.6|202825.6|202970.1|202820.1|24
1634836170000|2021-10-21 17:09:30|202904.5|202854.5|202923.6|202773.6|202959.2|202854.5|202902.1|202773.6|31
1634836180000|2021-10-21 17:09:40|202922.1|202772.1|202936.5|202786.5|202938.5|202788.5|202922.1|202772.1|29
1634836190000|2021-10-21 17:09:50|202938.5|202788.5|202914.9|202764.9|202940.7|202790.7|202911.9|202761.9|31
1634836200000|2021-10-21 17:10:00|202910.9|202760.9|202925.3|202775.3|202925.3|202775.3|202888.2|202738.2|32
1634836210000|2021-10-21 17:10:10|202923.5|202773.5|202953.1|202803.1|202960.1|202810.1|202923.5|202773.5|30
1634836220000|2021-10-21 17:10:20|202955.5|202805.5|202953|202803|202958.2|202808.2|202949.9|202799.9|27
1634836230000|2021-10-21 17:10:30|202953.4|202803.4|202912.8|202762.8|202954.4|202804.4|202908.7|202758.7|27
1634836240000|2021-10-21 17:10:40|202913.1|202763.1|202952.5|202802.5|202952.6|202802.6|202913.1|202763.1|29
1634836250000|2021-10-21 17:10:50|202952.4|202802.4|202953|202803|202957.1|202807.1|202943.5|202793.5|21
1634836260000|2021-10-21 17:11:00|202945.5|202795.5|202939|202789|202955.4|202805.4|202925.7|202775.7|32
1634836270000|2021-10-21 17:11:10|202936.6|202786.6|202931.3|202781.3|202939.3|202789.3|202922.1|202772.1|33
1634836280000|2021-10-21 17:11:20|202928.6|202778.6|202938.9|202788.9|202955.3|202805.3|202924.2|202774.2|31
1634836290000|2021-10-21 17:11:30|202939.6|202789.6|202933.8|202783.8|202942.1|202792.1|202933.8|202783.8|29
1634836300000|2021-10-21 17:11:40|202936.1|202786.1|202931.3|202781.3|202938.4|202788.4|202931|202781|27
1634836310000|2021-10-21 17:11:50|202930.3|202780.3|202932|202782|202932.9|202782.9|202927.6|202777.6|26
1634836320000|2021-10-21 17:12:00|202933.3|202783.3|202930.6|202780.6|202933.9|202783.9|202926.7|202776.7|24
1634836330000|2021-10-21 17:12:10|202931.4|202781.4|202929.4|202779.4|202931.5|202781.5|202927.7|202777.7|22
1634836340000|2021-10-21 17:12:20|202929.9|202779.9|202929.2|202779.2|202932|202782|202926.9|202776.9|24
1634836350000|2021-10-21 17:12:30|202929.7|202779.7|202931.7|202781.7|202931.9|202781.9|202927.8|202777.8|24
1634836360000|2021-10-21 17:12:40|202932.9|202782.9|202931.8|202781.8|202932.9|202782.9|202930.5|202780.5|28
1634836370000|2021-10-21 17:12:50|202932.3|202782.3|202958.4|202808.4|202959.9|202809.9|202931.3|202781.3|28
1634836380000|2021-10-21 17:13:00|202958.8|202808.8|202932.5|202782.5|202959|202809|202931.1|202781.1|29
1634836390000|2021-10-21 17:13:10|202931.6|202781.6|202938.7|202788.7|202938.7|202788.7|202929.4|202779.4|24
1634836400000|2021-10-21 17:13:20|202938.1|202788.1|202937.1|202787.1|202939.6|202789.6|202936.9|202786.9|24
1634836410000|2021-10-21 17:13:30|202937.4|202787.4|202936.1|202786.1|202942.6|202792.6|202934|202784|24
1634836420000|2021-10-21 17:13:40|202936.9|202786.9|202935.9|202785.9|202939.9|202789.9|202935.9|202785.9|20
1634836430000|2021-10-21 17:13:50|202932.8|202782.8|202939.8|202789.8|202939.8|202789.8|202932.7|202782.7|23
1634836440000|2021-10-21 17:14:00|202939.6|202789.6|202929.7|202779.7|202940|202790|202921.4|202771.4|30
1634836450000|2021-10-21 17:14:10|202928.3|202778.3|202927.6|202777.6|202928.3|202778.3|202922|202772|33
1634836460000|2021-10-21 17:14:20|202927.3|202777.3|202932.4|202782.4|202943.4|202793.4|202927.1|202777.1|30
1634836470000|2021-10-21 17:14:30|202935.5|202785.5|202958.6|202808.6|202961.3|202811.3|202935.5|202785.5|28
1634836480000|2021-10-21 17:14:40|202960.8|202810.8|202960.1|202810.1|202965.5|202815.5|202955|202805|29
1634836490000|2021-10-21 17:14:50|202960.2|202810.2|202955.1|202805.1|202960.2|202810.2|202954.3|202804.3|23
1634836500000|2021-10-21 17:15:00|202952.4|202802.4|202923.6|202773.6|202952.7|202802.7|202920.8|202770.8|30
1634836510000|2021-10-21 17:15:10|202924.1|202774.1|202917.3|202767.3|202925|202775|202909.1|202759.1|28
1634836520000|2021-10-21 17:15:20|202916.5|202766.5|202962.6|202812.6|202962.6|202812.6|202909.5|202759.5|32
1634836530000|2021-10-21 17:15:30|202962|202812|202959.8|202809.8|202967.5|202817.5|202959.8|202809.8|25
1634836540000|2021-10-21 17:15:40|202959.4|202809.4|202956.4|202806.4|202964.1|202814.1|202956.4|202806.4|24
1634836550000|2021-10-21 17:15:50|202956.6|202806.6|202958.9|202808.9|202962|202812|202956.5|202806.5|21
1634836560000|2021-10-21 17:16:00|202957.8|202807.8|202960.7|202810.7|202960.7|202810.7|202950.4|202800.4|23
1634836570000|2021-10-21 17:16:10|202958.7|202808.7|202962.2|202812.2|202964.1|202814.1|202957.3|202807.3|20
1634836580000|2021-10-21 17:16:20|202962.4|202812.4|202961.9|202811.9|202963.6|202813.6|202961.1|202811.1|25
1634836590000|2021-10-21 17:16:30|202962.2|202812.2|202972.3|202822.3|202977|202827|202959.4|202809.4|22
1634836600000|2021-10-21 17:16:40|202971.9|202821.9|202981|202831|202988.1|202838.1|202971.9|202821.9|30
1634836610000|2021-10-21 17:16:50|202981.1|202831.1|203019.3|202869.3|203021.1|202871.1|202978.8|202828.8|23
1634836620000|2021-10-21 17:17:00|203020.4|202870.4|203042.4|202892.4|203043.5|202893.5|203020.2|202870.2|32
1634836630000|2021-10-21 17:17:10|203043.9|202893.9|203034.3|202884.3|203043.9|202893.9|203032.8|202882.8|28
1634836640000|2021-10-21 17:17:20|203033.9|202883.9|203035.2|202885.2|203036.7|202886.7|203033.4|202883.4|11
1634836650000|2021-10-21 17:17:30|203035|202885|203039.7|202889.7|203050.3|202900.3|203034|202884|21
1634836660000|2021-10-21 17:17:40|203041.6|202891.6|203039.6|202889.6|203041.6|202891.6|203034.8|202884.8|22
1634836670000|2021-10-21 17:17:50|203039|202889|202992.9|202942.9|203039.2|202942.9|202992.9|202881.1|26
1634836680000|2021-10-21 17:18:00|202991.9|202941.9|203041.3|202891.3|203053|202946.6|202991.9|202890.1|20
1634836690000|2021-10-21 17:18:10|203041|202891|203046.7|202896.7|203048.2|202898.2|203015.3|202865.3|33
1634836700000|2021-10-21 17:18:20|203046.6|202896.6|203037.6|202887.6|203048.6|202898.6|203035|202885|28
1634836710000|2021-10-21 17:18:30|203037.1|202887.1|203047.3|202897.3|203057.2|202907.2|203034.4|202884.4|33
1634836720000|2021-10-21 17:18:40|203047.4|202897.4|203044.1|202894.1|203060.3|202910.3|203040.6|202890.6|30
1634836730000|2021-10-21 17:18:50|203041.2|202891.2|203027|202877|203041.6|202891.6|203021.8|202871.8|28
1634836740000|2021-10-21 17:19:00|203028.8|202878.8|203026.5|202876.5|203030.1|202880.1|203025.3|202875.3|16
1634836750000|2021-10-21 17:19:10|203024.8|202874.8|203025|202875|203027.4|202877.4|203022.8|202872.8|20
1634836760000|2021-10-21 17:19:20|203024.9|202874.9|202985.6|202835.6|203024.9|202904.7|202954.7|202835.6|33
1634836770000|2021-10-21 17:19:30|202987|202837|202972.6|202822.6|202987.7|202837.7|202971.1|202821.1|29
1634836780000|2021-10-21 17:19:40|202970.9|202820.9|202971.7|202821.7|202972.8|202822.8|202965.9|202815.9|33
1634836790000|2021-10-21 17:19:50|202972.1|202822.1|203001.7|202851.7|203001.7|202851.7|202972.1|202822.1|28
1634836800000|2021-10-21 17:20:00|203001.2|202851.2|203001.1|202851.1|203002.3|202852.3|202998.2|202848.2|29
1634836810000|2021-10-21 17:20:10|203003.2|202853.2|202999.5|202849.5|203003.3|202853.3|202999.5|202849.5|25
1634836820000|2021-10-21 17:20:20|202997.5|202847.5|202986.2|202836.2|202997.5|202847.5|202983.3|202833.3|29
1634836830000|2021-10-21 17:20:30|202986.1|202836.1|202995|202845|202998|202848|202979.1|202829.1|30
1634836840000|2021-10-21 17:20:40|202995.7|202845.7|202995.4|202845.4|202997.7|202847.7|202993.8|202843.8|20
1634836850000|2021-10-21 17:20:50|202994.8|202844.8|202994.4|202844.4|202999.5|202849.5|202994.4|202844.4|13
1634836860000|2021-10-21 17:21:00|202997.9|202847.9|202999.2|202849.2|203001.8|202851.8|202995.3|202845.3|21
1634836870000|2021-10-21 17:21:10|202998.3|202848.3|202998.3|202848.3|203000.7|202850.7|202997.6|202847.6|22
1634836880000|2021-10-21 17:21:20|202997.9|202847.9|202967.4|202817.4|202997.9|202847.9|202966.1|202816.1|33
1634836890000|2021-10-21 17:21:30|202967.5|202817.5|202989.3|202839.3|202992.4|202842.4|202965.4|202815.4|33
1634836900000|2021-10-21 17:21:40|202991|202841|202986|202836|202992.2|202842.2|202984.8|202834.8|26
1634836910000|2021-10-21 17:21:50|202987.4|202837.4|202993.4|202843.4|202993.7|202843.7|202986.5|202836.5|18
1634836920000|2021-10-21 17:22:00|202993.6|202843.6|202996.6|202846.6|202999.2|202849.2|202988.9|202838.9|25
1634836930000|2021-10-21 17:22:10|202996|202846|202993.6|202843.6|202996.7|202846.7|202986.2|202836.2|26
1634836940000|2021-10-21 17:22:20|202993.4|202843.4|202964.1|202814.1|202993.5|202843.5|202960.7|202810.7|25
1634836950000|2021-10-21 17:22:30|202964.5|202814.5|202953.4|202803.4|202964.5|202814.5|202948.8|202798.8|28
1634836960000|2021-10-21 17:22:40|202953.8|202803.8|202953.5|202803.5|202954.3|202804.3|202951.4|202801.4|25
1634836970000|2021-10-21 17:22:50|202953.7|202803.7|202927|202777|202954.2|202804.2|202926.5|202776.5|27
1634836980000|2021-10-21 17:23:00|202924.8|202774.8|202924.7|202774.7|202933.2|202783.2|202922.6|202772.6|25
1634836990000|2021-10-21 17:23:10|202926.9|202776.9|202920.1|202770.1|202927.4|202777.4|202914.2|202764.2|24
1634837000000|2021-10-21 17:23:20|202919.9|202769.9|202915|202765|202922.6|202772.6|202910.4|202760.4|28
1634837010000|2021-10-21 17:23:30|202915.1|202765.1|202927.3|202777.3|202932|202830|202880|202762.3|26
1634837020000|2021-10-21 17:23:40|202929|202779|202962.2|202812.2|202966.6|202816.6|202925.6|202775.6|32
1634837030000|2021-10-21 17:23:50|202962.4|202812.4|202965|202815|202965|202815|202961.1|202811.1|19
1634837040000|2021-10-21 17:24:00|202964.2|202814.2|202962.1|202812.1|202966.1|202816.1|202962.1|202812.1|17
1634837050000|2021-10-21 17:24:10|202961.8|202811.8|202954.5|202804.5|202961.8|202811.8|202951.8|202801.8|28
1634837060000|2021-10-21 17:24:20|202953.9|202803.9|202961.4|202811.4|202964.5|202814.5|202945.7|202795.7|28
1634837070000|2021-10-21 17:24:30|202962|202812|202959.5|202809.5|202962.5|202812.5|202958.9|202808.9|16
1634837080000|2021-10-21 17:24:40|202959.1|202809.1|202959.2|202809.2|202959.7|202809.7|202955.9|202805.9|18
1634837090000|2021-10-21 17:24:50|202957.8|202807.8|202965.7|202815.7|202965.7|202815.7|202957.3|202807.3|20
1634837100000|2021-10-21 17:25:00|202965.4|202815.4|202995.9|202845.9|203005.4|202855.4|202965.4|202815.4|23
1634837110000|2021-10-21 17:25:10|202996.7|202846.7|203020.6|202870.6|203024.4|202874.4|202992.7|202842.7|27
1634837120000|2021-10-21 17:25:20|203022.8|202872.8|203021|202871|203026.4|202876.4|203019|202869|19
1634837130000|2021-10-21 17:25:30|203023.6|202873.6|203004.6|202854.6|203023.6|202873.6|203003|202853|30
1634837140000|2021-10-21 17:25:40|203004.8|202854.8|203010.8|202860.8|203011.6|202861.6|203004.8|202854.8|27
1634837150000|2021-10-21 17:25:50|203010.5|202860.5|203007.7|202857.7|203010.5|202860.5|203007.7|202857.7|24
1634837160000|2021-10-21 17:26:00|203009.1|202859.1|203021.1|202871.1|203026.7|202876.7|203008.9|202858.9|22
1634837170000|2021-10-21 17:26:10|203020.7|202870.7|202998.3|202848.3|203024.2|202874.2|202998.2|202848.2|23
1634837180000|2021-10-21 17:26:20|202997.4|202847.4|202970.3|202820.3|202997.5|202847.5|202970.3|202820.3|29
1634837190000|2021-10-21 17:26:30|202970.7|202820.7|202975.1|202825.1|202976.7|202826.7|202970.7|202820.7|19
1634837200000|2021-10-21 17:26:40|202976.3|202826.3|202973.2|202823.2|202976.3|202826.3|202972.3|202822.3|11
1634837210000|2021-10-21 17:26:50|202972.8|202822.8|202975.7|202825.7|202976.2|202826.2|202972|202822|14
1634837220000|2021-10-21 17:27:00|202973.2|202823.2|202989.5|202839.5|202994|202889|202939|202822|22
1634837230000|2021-10-21 17:27:10|202987|202837|202985.8|202835.8|202988.8|202838.8|202984.4|202834.4|16
1634837240000|2021-10-21 17:27:20|202969.9|202819.9|202987.3|202837.3|202987.7|202837.7|202964.4|202814.4|33
1634837250000|2021-10-21 17:27:30|202986.2|202836.2|202984.6|202834.6|202986.4|202836.4|202982.3|202832.3|23
1634837260000|2021-10-21 17:27:40|202974.2|202824.2|202957.9|202807.9|202982.4|202832.4|202955.5|202805.5|32
1634837270000|2021-10-21 17:27:50|202956.7|202806.7|202938.6|202788.6|202956.7|202806.7|202937.4|202787.4|27
1634837280000|2021-10-21 17:28:00|202940.2|202790.2|202962.5|202812.5|202968.2|202862.6|202896.9|202787.7|23
1634837290000|2021-10-21 17:28:10|202960.7|202810.7|202944.1|202794.1|202960.7|202810.7|202942.6|202792.6|26
1634837300000|2021-10-21 17:28:20|202944.6|202794.6|202942|202792|202945.7|202795.7|202941.8|202791.8|29
1634837310000|2021-10-21 17:28:30|202941.2|202791.2|202943.9|202793.9|202945.6|202795.6|202941.2|202791.2|16
1634837320000|2021-10-21 17:28:40|202943.7|202793.7|202928.9|202778.9|202944.6|202794.6|202926.7|202776.7|23
1634837330000|2021-10-21 17:28:50|202929.2|202779.2|202936.7|202786.7|202937.2|202787.2|202925.9|202775.9|26
1634837340000|2021-10-21 17:29:00|202936.1|202786.1|202930.5|202780.5|202937.2|202787.2|202926.3|202776.3|26
1634837350000|2021-10-21 17:29:10|202931.8|202781.8|202925.4|202775.4|202931.8|202781.8|202922.4|202772.4|16
1634837360000|2021-10-21 17:29:20|202925.7|202775.7|202925.5|202775.5|202926.2|202776.2|202924.2|202774.2|23
1634837370000|2021-10-21 17:29:30|202925.7|202775.7|202929.5|202779.5|202932|202782|202925.6|202775.6|11
1634837380000|2021-10-21 17:29:40|202929.4|202779.4|202951.5|202801.5|202955.7|202805.7|202926.2|202776.2|22
1634837390000|2021-10-21 17:29:50|202951.6|202801.6|202951.5|202801.5|202954.6|202804.6|202943.5|202793.5|29
1634837400000|2021-10-21 17:30:00|202951|202801|202957.5|202807.5|202957.5|202807.5|202948.7|202798.7|24
1634837410000|2021-10-21 17:30:10|202902.4|202852.4|202958.5|202808.5|202968.2|202852.4|202902.4|202802.2|25
1634837420000|2021-10-21 17:30:20|202958.8|202808.8|202964.5|202814.5|202964.5|202814.5|202958.4|202808.4|23
1634837430000|2021-10-21 17:30:30|202965.5|202815.5|202964.4|202814.4|202965.5|202815.5|202963.4|202813.4|20
1634837440000|2021-10-21 17:30:40|202966.2|202816.2|203016.1|202866.1|203029|202879|202966.2|202816.2|29
1634837450000|2021-10-21 17:30:50|203016|202866|203019.8|202869.8|203019.9|202869.9|203006.8|202856.8|30
1634837460000|2021-10-21 17:31:00|203019|202869|203031.4|202881.4|203034.3|202884.3|203017.7|202867.7|22
1634837470000|2021-10-21 17:31:10|203031.3|202881.3|203035.7|202885.7|203037.6|202887.6|203023.7|202873.7|25
1634837480000|2021-10-21 17:31:20|203034.7|202884.7|203032.9|202882.9|203034.7|202884.7|203032.3|202882.3|11
1634837490000|2021-10-21 17:31:30|203032.2|202882.2|203035|202885|203035|202885|203032.2|202882.2|9
1634837500000|2021-10-21 17:31:40|203034.9|202884.9|203032.4|202882.4|203034.9|202884.9|203030.5|202880.5|20
1634837510000|2021-10-21 17:31:50|203032.5|202882.5|203036.9|202886.9|203037.7|202887.7|203031.4|202881.4|24
1634837520000|2021-10-21 17:32:00|203037|202887|203034.6|202884.6|203037.4|202887.4|203034.6|202884.6|25
1634837530000|2021-10-21 17:32:10|203035.2|202885.2|203039|202889|203039.3|202889.3|203033.9|202883.9|14
1634837540000|2021-10-21 17:32:20|203038.9|202888.9|203048.3|202898.3|203048.8|202898.8|203036.8|202886.8|23
1634837550000|2021-10-21 17:32:30|203053.8|202903.8|203048.7|202898.7|203054.5|202904.5|203047.1|202897.1|24
1634837560000|2021-10-21 17:32:40|203048.6|202898.6|203045.3|202895.3|203048.6|202898.6|203043.1|202893.1|16
1634837570000|2021-10-21 17:32:50|203043.6|202893.6|203045.9|202895.9|203046.6|202896.6|203043.6|202893.6|16
1634837580000|2021-10-21 17:33:00|203046.7|202896.7|203044.9|202894.9|203047.4|202897.4|203044.9|202894.9|13
1634837590000|2021-10-21 17:33:10|203045.2|202895.2|203048.2|202898.2|203048.2|202898.2|203045.2|202895.2|8
1634837600000|2021-10-21 17:33:20|203048|202898|203049.1|202899.1|203050.7|202900.7|203048|202898|11
1634837610000|2021-10-21 17:33:30|203048.9|202898.9|203033.6|202883.6|203049.6|202899.6|203031.4|202881.4|15
1634837620000|2021-10-21 17:33:40|203032.5|202882.5|203031.2|202881.2|203034.2|202884.2|203030.6|202880.6|17
1634837630000|2021-10-21 17:33:50|203031.5|202881.5|203040.5|202890.5|203040.5|202890.5|203031.4|202881.4|28
1634837640000|2021-10-21 17:34:00|203043.3|202893.3|203042.7|202892.7|203046.8|202896.8|203040.7|202890.7|26
1634837650000|2021-10-21 17:34:10|203041|202891|203049.9|202899.9|203055.7|202905.7|203038.2|202888.2|27
1634837660000|2021-10-21 17:34:20|203049.5|202899.5|203046.9|202896.9|203051.4|202901.4|203046.3|202896.3|16
1634837670000|2021-10-21 17:34:30|203053.3|202903.3|203050.4|202900.4|203054|202904|203050.4|202900.4|19
1634837680000|2021-10-21 17:34:40|203051.7|202901.7|203054.4|202904.4|203054.4|202904.4|203050.8|202900.8|20
1634837690000|2021-10-21 17:34:50|203054.3|202904.3|203050.6|202900.6|203054.4|202904.4|203050.3|202900.3|18
1634837700000|2021-10-21 17:35:00|203050.4|202900.4|203051.2|202901.2|203053.7|202903.7|203049.3|202899.3|16
1634837710000|2021-10-21 17:35:10|203052.5|202902.5|203086.9|202936.9|203086.9|202936.9|203052.5|202902.5|19
1634837720000|2021-10-21 17:35:20|203086.4|202936.4|203088.3|202938.3|203088.7|202938.7|203080|202930|31
1634837730000|2021-10-21 17:35:30|203089.5|202939.5|203078.3|202928.3|203089.5|202939.5|203074.7|202924.7|33
1634837740000|2021-10-21 17:35:40|203081.2|202931.2|203081.4|202931.4|203082.6|202932.6|203079.9|202929.9|23
1634837750000|2021-10-21 17:35:50|203080.8|202930.8|203042.8|202892.8|203080.8|202930.8|203039.8|202889.8|27
1634837760000|2021-10-21 17:36:00|203039.4|202889.4|203104.9|202954.9|203104.9|202954.9|203039.4|202889.4|36
1634837770000|2021-10-21 17:36:10|203105.7|202955.7|203100.9|202950.9|203106.1|202956.1|203094.2|202944.2|30
1634837780000|2021-10-21 17:36:20|203102.8|202952.8|203105.5|202955.5|203110.4|202960.4|203090|202940|26
1634837790000|2021-10-21 17:36:30|203104.6|202954.6|203117.7|202967.7|203130|202980|203102.4|202952.4|18
1634837800000|2021-10-21 17:36:40|203117.9|202967.9|203161|203011|203163.6|203013.6|203117.8|202967.8|28
1634837810000|2021-10-21 17:36:50|203160.3|203010.3|203157.8|203007.8|203161.3|203011.3|203156.7|203006.7|25
1634837820000|2021-10-21 17:37:00|203157.5|203007.5|203161.2|203011.2|203161.2|203011.2|203155|203005|16
1634837830000|2021-10-21 17:37:10|203160.5|203010.5|203156.4|203006.4|203160.5|203010.5|203152.6|203002.6|27
1634837840000|2021-10-21 17:37:20|203156.5|203006.5|203161|203011|203161.8|203011.8|203156.5|203006.5|18
1634837850000|2021-10-21 17:37:30|203162.3|203012.3|203161|203011|203167.8|203017.8|203157.8|203007.8|22
1634837860000|2021-10-21 17:37:40|203160.2|203010.2|203176.7|203026.7|203178.3|203028.3|203160.2|203010.2|24
1634837870000|2021-10-21 17:37:50|203176.6|203026.6|203195.8|203045.8|203198.3|203048.3|203171.9|203021.9|27
1634837880000|2021-10-21 17:38:00|203196|203046|203163.3|203013.3|203196.8|203046.8|203153.5|203003.5|31
1634837890000|2021-10-21 17:38:10|203162.5|203012.5|203163|203013|203165.5|203015.5|203152.5|203002.5|29
1634837900000|2021-10-21 17:38:20|203162|203012|203164.9|203014.9|203164.9|203014.9|203160.9|203010.9|15
1634837910000|2021-10-21 17:38:30|203164.3|203014.3|203164.2|203014.2|203169.7|203019.7|203163.4|203013.4|20
1634837920000|2021-10-21 17:38:40|203166.2|203016.2|203201.9|203051.9|203203.5|203053.5|203166.2|203016.2|32
1634837930000|2021-10-21 17:38:50|203201.5|203051.5|203169.9|203019.9|203201.6|203051.6|203155.5|203005.5|31
1634837940000|2021-10-21 17:39:00|203168.7|203018.7|203169.2|203019.2|203174.4|203024.4|203168|203018|26
1634837950000|2021-10-21 17:39:10|203169|203019|203172.3|203022.3|203172.3|203022.3|203169|203019|18
1634837960000|2021-10-21 17:39:20|203171.7|203021.7|203175.9|203025.9|203179.6|203029.6|203171.1|203021.1|22
1634837970000|2021-10-21 17:39:30|203148.3|202998.3|203169.3|203019.3|203169.8|203019.8|203138.7|202988.7|32
1634837980000|2021-10-21 17:39:40|203168.7|203018.7|203172.9|203022.9|203173.1|203023.1|203168.7|203018.7|21
1634837990000|2021-10-21 17:39:50|203172.4|203022.4|203155.7|203005.7|203177.4|203027.4|203155.7|203005.7|29
1634838000000|2021-10-21 17:40:00|203156.2|203006.2|203117.8|202967.8|203157.5|203007.5|203116.7|202966.7|30
1634838010000|2021-10-21 17:40:10|203118.3|202968.3|203130.3|202980.3|203132.1|202982.1|203111.9|202961.9|32
1634838020000|2021-10-21 17:40:20|203130.9|202980.9|203106.5|202956.5|203131.3|202981.3|203105.3|202955.3|28
1634838030000|2021-10-21 17:40:30|203107.5|202957.5|203118|202968|203122.4|202972.4|203106.8|202956.8|29
1634838040000|2021-10-21 17:40:40|203124.1|202974.1|203132.5|202982.5|203132.5|202982.5|203124.1|202974.1|27
1634838050000|2021-10-21 17:40:50|203132.6|202982.6|203121.6|202971.6|203132.6|202982.6|203120.2|202970.2|32
1634838060000|2021-10-21 17:41:00|203123.5|202973.5|203106.5|202956.5|203123.5|202973.5|203104.3|202954.3|27
1634838070000|2021-10-21 17:41:10|203105.6|202955.6|203104.3|202954.3|203107.6|202957.6|203103.3|202953.3|27
1634838080000|2021-10-21 17:41:20|203104.4|202954.4|203101.6|202951.6|203110|202960|203095.5|202945.5|26
1634838090000|2021-10-21 17:41:30|203105|202955|203105.5|202955.5|203108.8|202958.8|203104.3|202954.3|29
1634838100000|2021-10-21 17:41:40|203101|202951|203101.1|202951.1|203112.7|202962.7|203099.9|202949.9|27
1634838110000|2021-10-21 17:41:50|203100.9|202950.9|203100.1|202950.1|203107.8|202957.8|203097.3|202947.3|24
1634838120000|2021-10-21 17:42:00|203096.9|202946.9|203115.5|202965.5|203117.8|202967.8|203095.6|202945.6|28
1634838130000|2021-10-21 17:42:10|203115.4|202965.4|203113.6|202963.6|203115.4|202965.4|203112.1|202962.1|17
1634838140000|2021-10-21 17:42:20|203113.7|202963.7|203114.5|202964.5|203114.5|202964.5|203104.5|202954.5|19
1634838150000|2021-10-21 17:42:30|203113.7|202963.7|203115.1|202965.1|203115.8|202965.8|203112.8|202962.8|16
1634838160000|2021-10-21 17:42:40|203115.2|202965.2|203161.5|203011.5|203166.9|203016.9|203112.3|202962.3|22
1634838170000|2021-10-21 17:42:50|203158.9|203008.9|203163.5|203013.5|203163.5|203013.5|203154.7|203004.7|26
1634838180000|2021-10-21 17:43:00|203165.6|203015.6|203165.5|203015.5|203169.2|203019.2|203162.4|203012.4|27
1634838190000|2021-10-21 17:43:10|203165.2|203015.2|203179.7|203029.7|203201.4|203051.4|203165.2|203015.2|30
1634838200000|2021-10-21 17:43:20|203184.2|203034.2|203201.4|203051.4|203204.5|203054.5|203179.3|203029.3|29
1634838210000|2021-10-21 17:43:30|203205.6|203055.6|203158.2|203108.2|203208.9|203108.2|203153.6|203050.9|27
1634838220000|2021-10-21 17:43:40|203157.2|203107.2|203204|203054|203207.1|203107.2|203155.6|203054|16
1634838230000|2021-10-21 17:43:50|203204.2|203054.2|203208.4|203058.4|203210.8|203060.8|203204.1|203054.1|14
1634838240000|2021-10-21 17:44:00|203209.2|203059.2|203157.9|203107.9|203216.7|203107.9|203157.7|203054.3|23
1634838250000|2021-10-21 17:44:10|203210.3|203060.3|203206.2|203056.2|203213.2|203063.2|203205.5|203055.5|27
1634838260000|2021-10-21 17:44:20|203206.8|203056.8|203209.4|203059.4|203214.2|203107.3|203157.3|203053.6|24
1634838270000|2021-10-21 17:44:30|203208.9|203058.9|203212.3|203062.3|203212.5|203062.5|203206.5|203056.5|18
1634838280000|2021-10-21 17:44:40|203212.8|203062.8|203201.2|203051.2|203212.8|203111.2|203159.8|203051.2|28
1634838290000|2021-10-21 17:44:50|203201.9|203051.9|203208|203058|203218.8|203068.8|203200.6|203050.6|34
1634838300000|2021-10-21 17:45:00|203208.1|203058.1|203206.9|203056.9|203208.1|203058.1|203199.5|203049.5|27
1634838310000|2021-10-21 17:45:10|203219.2|203069.2|203244.1|203094.1|203248.8|203098.8|203217|203067|37
1634838320000|2021-10-21 17:45:20|203244.6|203094.6|203256.1|203106.1|203259.2|203109.2|203243.3|203093.3|33
1634838330000|2021-10-21 17:45:30|203255.3|203105.3|203257.7|203107.7|203259.7|203109.7|203254.4|203104.4|24
1634838340000|2021-10-21 17:45:40|203257.9|203107.9|203258.5|203108.5|203260.1|203110.1|203254.5|203104.5|29
1634838350000|2021-10-21 17:45:50|203256.9|203106.9|203257.5|203107.5|203259.3|203109.3|203255.1|203105.1|21
1634838360000|2021-10-21 17:46:00|203257.9|203107.9|203295.1|203145.1|203295.1|203145.1|203255.8|203105.8|25
1634838370000|2021-10-21 17:46:10|203294.9|203144.9|203294.5|203144.5|203299.5|203149.5|203294.2|203144.2|26
1634838380000|2021-10-21 17:46:20|203294.9|203144.9|203294.3|203144.3|203295.7|203145.7|203291.5|203141.5|18
1634838390000|2021-10-21 17:46:30|203294.6|203144.6|203294.1|203144.1|203295.6|203145.6|203293.5|203143.5|19
1634838400000|2021-10-21 17:46:40|203293.9|203143.9|203292.1|203142.1|203296.2|203146.2|203292.1|203142.1|11
1634838410000|2021-10-21 17:46:50|203291.6|203141.6|203289|203139|203291.6|203141.6|203287.2|203137.2|31
1634838420000|2021-10-21 17:47:00|203289.6|203139.6|203288.1|203138.1|203291|203141|203282.8|203132.8|24
1634838430000|2021-10-21 17:47:10|203288.5|203138.5|203286|203136|203290.8|203140.8|203285.8|203135.8|23
1634838440000|2021-10-21 17:47:20|203286.8|203136.8|203287.5|203137.5|203291.3|203141.3|203284.6|203134.6|21
1634838450000|2021-10-21 17:47:30|203287.8|203137.8|203286.3|203136.3|203287.8|203137.8|203283.7|203133.7|23
1634838460000|2021-10-21 17:47:40|203286.5|203136.5|203259.9|203109.9|203289.7|203139.7|203255.1|203105.1|27
1634838470000|2021-10-21 17:47:50|203269.6|203119.6|203278.8|203128.8|203279.5|203129.5|203264.2|203114.2|26
1634838480000|2021-10-21 17:48:00|203278.5|203128.5|203279.8|203129.8|203282|203132|203276.8|203126.8|27
1634838490000|2021-10-21 17:48:10|203279.2|203129.2|203286|203136|203288|203138|203279.2|203129.2|20
1634838500000|2021-10-21 17:48:20|203285.6|203135.6|203290.9|203140.9|203294.5|203144.5|203285.3|203135.3|27
1634838510000|2021-10-21 17:48:30|203289.7|203139.7|203327.1|203177.1|203332.5|203182.5|203289.7|203139.7|29
1634838520000|2021-10-21 17:48:40|203319.9|203169.9|203324.8|203174.8|203332.1|203182.1|203319.4|203169.4|31
1634838530000|2021-10-21 17:48:50|203326.6|203176.6|203377.1|203227.1|203377.1|203227.1|203326.6|203176.6|31
1634838540000|2021-10-21 17:49:00|203371.3|203221.3|203376.4|203226.4|203386.8|203236.8|203371.3|203221.3|34
1634838550000|2021-10-21 17:49:10|203377.1|203227.1|203376|203226|203377.3|203227.3|203373.4|203223.4|21
1634838560000|2021-10-21 17:49:20|203377.3|203227.3|203386.6|203236.6|203396.1|203246.1|203377.3|203227.3|30
1634838570000|2021-10-21 17:49:30|203386.5|203236.5|203402.7|203252.7|203402.7|203252.7|203386.5|203236.5|30
1634838580000|2021-10-21 17:49:40|203402.1|203252.1|203424.9|203274.9|203425.7|203275.7|203402.1|203252.1|26
1634838590000|2021-10-21 17:49:50|203424.3|203274.3|203461.7|203311.7|203465.3|203315.3|203424.3|203274.3|26
1634838600000|2021-10-21 17:50:00|203462.6|203312.6|203466.3|203316.3|203489.5|203339.5|203460.1|203310.1|25
1634838610000|2021-10-21 17:50:10|203462.2|203312.2|203466.7|203316.7|203467.6|203317.6|203455.9|203305.9|24
1634838620000|2021-10-21 17:50:20|203465.9|203315.9|203507.6|203357.6|203507.7|203357.7|203465.3|203315.3|31
1634838630000|2021-10-21 17:50:30|203507.5|203357.5|203505.2|203355.2|203507.5|203357.5|203495.2|203345.2|24
1634838640000|2021-10-21 17:50:40|203506.3|203356.3|203538.3|203388.3|203545.6|203395.6|203505|203355|33
1634838650000|2021-10-21 17:50:50|203537|203387|203540.9|203390.9|203552.8|203402.8|203537|203387|29
1634838660000|2021-10-21 17:51:00|203510.8|203360.8|203532.5|203382.5|203548.1|203398.1|203498|203348|39
1634838670000|2021-10-21 17:51:10|203530.7|203380.7|203526.1|203376.1|203532.5|203382.5|203520.4|203370.4|25
1634838680000|2021-10-21 17:51:20|203525.9|203375.9|203547.8|203397.8|203547.8|203397.8|203519.4|203369.4|27
1634838690000|2021-10-21 17:51:30|203547|203397|203540.6|203390.6|203551.1|203401.1|203533.5|203383.5|35
1634838700000|2021-10-21 17:51:40|203540.5|203390.5|203598.7|203448.7|203598.7|203448.7|203539.7|203389.7|30
1634838710000|2021-10-21 17:51:50|203595.5|203445.5|203586.7|203436.7|203598.7|203448.7|203586.7|203436.7|29
1634838720000|2021-10-21 17:52:00|203587.5|203437.5|203591.6|203441.6|203596.1|203446.1|203587.5|203437.5|27
1634838730000|2021-10-21 17:52:10|203589.7|203439.7|203557.7|203407.7|203589.7|203439.7|203554.7|203404.7|26
1634838740000|2021-10-21 17:52:20|203558.1|203408.1|203552.7|203402.7|203562.3|203412.3|203549|203399|27
1634838750000|2021-10-21 17:52:30|203545.3|203395.3|203543.6|203393.6|203554.6|203404.6|203543.6|203393.6|37
1634838760000|2021-10-21 17:52:40|203543|203393|203540.7|203390.7|203549.4|203399.4|203534.6|203384.6|33
1634838770000|2021-10-21 17:52:50|203539.3|203389.3|203548.9|203398.9|203553.4|203403.4|203535.4|203385.4|36
1634838780000|2021-10-21 17:53:00|203549.5|203399.5|203550.4|203400.4|203553.4|203403.4|203546.4|203396.4|22
1634838790000|2021-10-21 17:53:10|203547.7|203397.7|203550|203400|203550|203400|203544.4|203394.4|26
1634838800000|2021-10-21 17:53:20|203550.3|203400.3|203542.4|203392.4|203551.6|203401.6|203542.4|203392.4|21
1634838810000|2021-10-21 17:53:30|203543.2|203393.2|203545|203395|203558|203408|203542|203392|34
1634838820000|2021-10-21 17:53:40|203546.2|203396.2|203542|203392|203549.8|203399.8|203542|203392|32
1634838830000|2021-10-21 17:53:50|203547.5|203397.5|203537.8|203387.8|203551.6|203401.6|203530|203380|31
1634838840000|2021-10-21 17:54:00|203538|203388|203543.3|203393.3|203548.5|203398.5|203536.3|203386.3|31
1634838850000|2021-10-21 17:54:10|203542.5|203392.5|203539.6|203389.6|203546.4|203396.4|203535.7|203385.7|29
1634838860000|2021-10-21 17:54:20|203540.2|203390.2|203509.5|203359.5|203540.5|203390.5|203502.9|203352.9|32
1634838870000|2021-10-21 17:54:30|203510.3|203360.3|203558.1|203408.1|203566.3|203453.8|203503.8|203357.4|31
1634838880000|2021-10-21 17:54:40|203556.5|203406.5|203509.1|203359.1|203559|203409|203509.1|203359.1|36
1634838890000|2021-10-21 17:54:50|203511.5|203361.5|203486.6|203336.6|203512.1|203362.1|203486.6|203336.6|26
1634838900000|2021-10-21 17:55:00|203482.2|203332.2|203492.2|203342.2|203492.7|203342.7|203474.5|203324.5|38
1634838910000|2021-10-21 17:55:10|203493.3|203343.3|203530.1|203380.1|203531.6|203381.6|203493.3|203343.3|32
1634838920000|2021-10-21 17:55:20|203529.7|203379.7|203533.2|203383.2|203534.1|203384.1|203527.7|203377.7|23
1634838930000|2021-10-21 17:55:30|203532.8|203382.8|203531.9|203381.9|203534.5|203384.5|203531.6|203381.6|27
1634838940000|2021-10-21 17:55:40|203531.8|203381.8|203526.9|203376.9|203533.3|203383.3|203522.4|203372.4|24
1634838950000|2021-10-21 17:55:50|203528.6|203378.6|203521|203371|203528.6|203378.6|203521|203371|28
1634838960000|2021-10-21 17:56:00|203521.4|203371.4|203520.7|203370.7|203525.1|203375.1|203520.7|203370.7|21
1634838970000|2021-10-21 17:56:10|203520.6|203370.6|203520.9|203370.9|203521.6|203371.6|203519.2|203369.2|18
1634838980000|2021-10-21 17:56:20|203521|203371|203520.8|203370.8|203541.2|203391.2|203517.2|203367.2|34
1634838990000|2021-10-21 17:56:30|203520.4|203370.4|203531.4|203381.4|203531.4|203381.4|203519.1|203369.1|29
1634839000000|2021-10-21 17:56:40|203528.6|203378.6|203527.5|203377.5|203531.5|203381.5|203524.3|203374.3|24
1634839010000|2021-10-21 17:56:50|203527.7|203377.7|203521.5|203371.5|203527.7|203377.7|203520.7|203370.7|25
1634839020000|2021-10-21 17:57:00|203521.8|203371.8|203520.7|203370.7|203524.6|203374.6|203516.9|203366.9|21
1634839030000|2021-10-21 17:57:10|203521.8|203371.8|203502.3|203352.3|203521.8|203371.8|203481.1|203331.1|30
1634839040000|2021-10-21 17:57:20|203498.3|203348.3|203462.4|203312.4|203498.3|203348.3|203459.7|203309.7|31
1634839050000|2021-10-21 17:57:30|203458.2|203308.2|203461|203311|203461.8|203311.8|203457.4|203307.4|11
1634839060000|2021-10-21 17:57:40|203460.4|203310.4|203462.8|203312.8|203463.6|203313.6|203460|203310|10
1634839070000|2021-10-21 17:57:50|203461.7|203311.7|203461.7|203311.7|203462|203312|203457.8|203307.8|18
1634839080000|2021-10-21 17:58:00|203461.9|203311.9|203458.4|203308.4|203463|203313|203452.6|203302.6|21
1634839090000|2021-10-21 17:58:10|203458|203308|203455.6|203305.6|203458|203308|203451.9|203301.9|17
1634839100000|2021-10-21 17:58:20|203455.5|203305.5|203463.4|203313.4|203463.9|203313.9|203454|203304|27
1634839110000|2021-10-21 17:58:30|203463.8|203313.8|203444|203294|203466.3|203316.3|203443.9|203293.9|31
1634839120000|2021-10-21 17:58:40|203445.5|203295.5|203400.7|203250.7|203446.6|203296.6|203396.7|203246.7|29
1634839130000|2021-10-21 17:58:50|203401.2|203251.2|203376.1|203226.1|203401.2|203251.2|203375.5|203225.5|32
1634839140000|2021-10-21 17:59:00|203377|203227|203407.6|203257.6|203407.6|203257.6|203376.8|203226.8|28
1634839150000|2021-10-21 17:59:10|203406.6|203256.6|203408.7|203258.7|203414.3|203264.3|203382.7|203232.7|26
1634839160000|2021-10-21 17:59:20|203411.5|203261.5|203376.5|203226.5|203411.6|203261.6|203376.5|203226.5|23
1634839170000|2021-10-21 17:59:30|203374.2|203224.2|203381.8|203231.8|203383.2|203233.2|203370.6|203220.6|22
1634839180000|2021-10-21 17:59:40|203380.9|203230.9|203378.1|203228.1|203381.5|203231.5|203373.7|203223.7|24
1634839190000|2021-10-21 17:59:50|203380.5|203230.5|203378.1|203228.1|203380.5|203230.5|203372.4|203222.4|20
1634839200000|2021-10-21 18:00:00|203378.6|203228.6|203375.6|203225.6|203378.6|203228.6|203373.2|203223.2|20
1634839210000|2021-10-21 18:00:10|203374.4|203224.4|203412.2|203262.2|203413.6|203263.6|203373.3|203223.3|24
1634839220000|2021-10-21 18:00:20|203413.2|203263.2|203406.3|203256.3|203415.6|203265.6|203398|203248|25
1634839230000|2021-10-21 18:00:30|203407.2|203257.2|203405.9|203255.9|203409.4|203259.4|203405.6|203255.6|15
1634839240000|2021-10-21 18:00:40|203406.5|203256.5|203407.8|203257.8|203408.1|203258.1|203404|203254|20
1634839250000|2021-10-21 18:00:50|203417.7|203267.7|203442.1|203292.1|203443.3|203293.3|203416.1|203266.1|32
1634839260000|2021-10-21 18:01:00|203443.2|203293.2|203436.5|203286.5|203450.1|203300.1|203435|203285|31
1634839270000|2021-10-21 18:01:10|203444.9|203294.9|203451|203301|203452.7|203302.7|203444.9|203294.9|35
1634839280000|2021-10-21 18:01:20|203451.9|203301.9|203408.4|203258.4|203451.9|203301.9|203408.4|203258.4|35
1634839290000|2021-10-21 18:01:30|203409.7|203259.7|203413.2|203263.2|203416.5|203266.5|203409.7|203259.7|24
1634839300000|2021-10-21 18:01:40|203413.9|203263.9|203413.6|203263.6|203416|203266|203411.9|203261.9|15
1634839310000|2021-10-21 18:01:50|203412.8|203262.8|203375.1|203225.1|203416.4|203266.4|203375.1|203225.1|24
1634839320000|2021-10-21 18:02:00|203375.8|203225.8|203375.3|203225.3|203377.8|203227.8|203371.2|203221.2|29
1634839330000|2021-10-21 18:02:10|203374|203224|203376.5|203226.5|203378.9|203228.9|203373.6|203223.6|23
1634839340000|2021-10-21 18:02:20|203377.1|203227.1|203401|203251|203403.3|203253.3|203373.2|203223.2|28
1634839350000|2021-10-21 18:02:30|203377.1|203227.1|203371.4|203221.4|203377.1|203227.1|203362.9|203212.9|27
1634839360000|2021-10-21 18:02:40|203371|203221|203374.5|203224.5|203375.5|203225.5|203370.8|203220.8|23
1634839370000|2021-10-21 18:02:50|203373.7|203223.7|203371.5|203221.5|203374|203224|203365.9|203215.9|23
1634839380000|2021-10-21 18:03:00|203372|203222|203374.9|203224.9|203374.9|203224.9|203371.6|203221.6|18
1634839390000|2021-10-21 18:03:10|203375.1|203225.1|203374.1|203224.1|203375.8|203225.8|203365.6|203215.6|27
1634839400000|2021-10-21 18:03:20|203372.5|203222.5|203368.8|203218.8|203374.3|203224.3|203368.8|203218.8|15
1634839410000|2021-10-21 18:03:30|203369.3|203219.3|203363.6|203213.6|203370.3|203220.3|203360|203210|26
1634839420000|2021-10-21 18:03:40|203363.8|203213.8|203363.7|203213.7|203363.9|203213.9|203362.9|203212.9|13
1634839430000|2021-10-21 18:03:50|203363.4|203213.4|203361.9|203211.9|203363.4|203213.4|203360|203210|17
1634839440000|2021-10-21 18:04:00|203361.5|203211.5|203363.9|203213.9|203364.9|203214.9|203361.5|203211.5|11
1634839450000|2021-10-21 18:04:10|203364.9|203214.9|203364.6|203214.6|203365.3|203215.3|203363.8|203213.8|12
1634839460000|2021-10-21 18:04:20|203365.1|203215.1|203366.3|203216.3|203367.8|203217.8|203364.8|203214.8|12
1634839470000|2021-10-21 18:04:30|203366.8|203216.8|203363.4|203213.4|203368.1|203218.1|203361.6|203211.6|17
1634839480000|2021-10-21 18:04:40|203363.1|203213.1|203362.3|203212.3|203365.6|203215.6|203362.3|203212.3|20
1634839490000|2021-10-21 18:04:50|203363.1|203213.1|203364.3|203214.3|203365.9|203215.9|203362.2|203212.2|15
1634839500000|2021-10-21 18:05:00|203364.1|203214.1|203365.5|203215.5|203365.7|203215.7|203363.5|203213.5|16
1634839510000|2021-10-21 18:05:10|203365.7|203215.7|203364|203214|203365.7|203215.7|203361.8|203211.8|16
1634839520000|2021-10-21 18:05:20|203363.4|203213.4|203334.9|203184.9|203364.4|203251.8|203301.8|203184.9|18
1634839530000|2021-10-21 18:05:30|203333.8|203183.8|203337.2|203187.2|203338.9|203188.9|203323.4|203173.4|26
1634839540000|2021-10-21 18:05:40|203338|203188|203340.1|203190.1|203344.7|203194.7|203334.9|203184.9|31
1634839550000|2021-10-21 18:05:50|203341.6|203191.6|203326.2|203176.2|203341.7|203191.7|203318.3|203168.3|33
1634839560000|2021-10-21 18:06:00|203328.5|203178.5|203330.6|203180.6|203332|203182|203326.5|203176.5|33
1634839570000|2021-10-21 18:06:10|203331.2|203181.2|203321.2|203171.2|203332.8|203182.8|203320.5|203170.5|31
1634839580000|2021-10-21 18:06:20|203323.4|203173.4|203329.6|203179.6|203329.6|203179.6|203321.9|203171.9|23
1634839590000|2021-10-21 18:06:30|203329.9|203179.9|203326.2|203176.2|203337|203187|203326.2|203176.2|29
1634839600000|2021-10-21 18:06:40|203326.1|203176.1|203327.1|203177.1|203327.7|203177.7|203325.6|203175.6|22
1634839610000|2021-10-21 18:06:50|203327|203177|203329.6|203179.6|203331.7|203181.7|203326.8|203176.8|19
1634839620000|2021-10-21 18:07:00|203331.2|203181.2|203331.8|203181.8|203331.8|203181.8|203326.2|203176.2|21
1634839630000|2021-10-21 18:07:10|203333.1|203183.1|203412.1|203262.1|203412.1|203262.1|203332.5|203182.5|30
1634839640000|2021-10-21 18:07:20|203412.6|203262.6|203412.3|203262.3|203419.4|203269.4|203411.1|203261.1|23
1634839650000|2021-10-21 18:07:30|203412.9|203262.9|203418.4|203268.4|203453.8|203303.8|203412.9|203262.9|28
1634839660000|2021-10-21 18:07:40|203421.6|203271.6|203409.9|203259.9|203421.6|203271.6|203408.8|203258.8|17
1634839670000|2021-10-21 18:07:50|203409.8|203259.8|203413.2|203263.2|203417.9|203267.9|203406.8|203256.8|26
1634839680000|2021-10-21 18:08:00|203414.7|203264.7|203414.6|203264.6|203421.4|203271.4|203412.5|203262.5|17
1634839690000|2021-10-21 18:08:10|203416.4|203266.4|203420.4|203270.4|203420.4|203270.4|203413|203263|18
1634839700000|2021-10-21 18:08:20|203416.3|203266.3|203417.6|203267.6|203424.1|203274.1|203410.4|203260.4|29
1634839710000|2021-10-21 18:08:30|203417.3|203267.3|203415|203265|203417.8|203267.8|203412.5|203262.5|25
1634839720000|2021-10-21 18:08:40|203414.9|203264.9|203411.2|203261.2|203415|203265|203411.2|203261.2|14
1634839730000|2021-10-21 18:08:50|203410.9|203260.9|203445.8|203295.8|203448.6|203298.6|203410.9|203260.9|26
1634839740000|2021-10-21 18:09:00|203446|203296|203445.1|203295.1|203447.8|203297.8|203444.6|203294.6|22
1634839750000|2021-10-21 18:09:10|203444.6|203294.6|203445.3|203295.3|203446.7|203296.7|203444.1|203294.1|24
1634839760000|2021-10-21 18:09:20|203445|203295|203458.3|203308.3|203464.3|203314.3|203438.9|203288.9|20
1634839770000|2021-10-21 18:09:30|203457.9|203307.9|203459|203309|203462.2|203312.2|203456.6|203306.6|25
1634839780000|2021-10-21 18:09:40|203458.5|203308.5|203462.2|203312.2|203464.5|203314.5|203450.9|203300.9|27
1634839790000|2021-10-21 18:09:50|203466.6|203316.6|203452.7|203302.7|203466.6|203316.6|203452.7|203302.7|31
1634839800000|2021-10-21 18:10:00|203452.8|203302.8|203474|203324|203490.1|203340.1|203452.8|203302.8|31
1634839810000|2021-10-21 18:10:10|203478.6|203328.6|203465.2|203315.2|203478.6|203328.6|203460.9|203310.9|23
1634839820000|2021-10-21 18:10:20|203465.6|203315.6|203486.7|203336.7|203488|203338|203465.1|203315.1|24
1634839830000|2021-10-21 18:10:30|203486.3|203336.3|203456.8|203306.8|203487.2|203337.2|203456.8|203306.8|24
1634839840000|2021-10-21 18:10:40|203450.8|203300.8|203444.7|203294.7|203456.3|203306.3|203441.6|203291.6|28
1634839850000|2021-10-21 18:10:50|203446.5|203296.5|203442.7|203292.7|203451|203301|203440.1|203290.1|28
1634839860000|2021-10-21 18:11:00|203438.5|203288.5|203435.9|203285.9|203438.5|203288.5|203431.7|203281.7|25
1634839870000|2021-10-21 18:11:10|203435.8|203285.8|203446.3|203296.3|203450.5|203300.5|203435.8|203285.8|23
1634839880000|2021-10-21 18:11:20|203447.2|203297.2|203453|203303|203455.3|203305.3|203439.9|203289.9|30
1634839890000|2021-10-21 18:11:30|203452.7|203302.7|203457.7|203307.7|203460.6|203310.6|203452.7|203302.7|24
1634839900000|2021-10-21 18:11:40|203456.8|203306.8|203470.6|203320.6|203477.4|203327.4|203456.8|203306.8|22
1634839910000|2021-10-21 18:11:50|203470.3|203320.3|203470.2|203320.2|203472.7|203322.7|203469.5|203319.5|18
1634839920000|2021-10-21 18:12:00|203470.5|203320.5|203470.5|203320.5|203471.2|203321.2|203469.2|203319.2|6
1634839930000|2021-10-21 18:12:10|203470|203320|203466.2|203316.2|203470|203320|203459|203309|14
1634839940000|2021-10-21 18:12:20|203466.4|203316.4|203476|203326|203479.2|203329.2|203465.3|203315.3|17
1634839950000|2021-10-21 18:12:30|203478.6|203328.6|203476.8|203326.8|203479|203329|203475.7|203325.7|21
1634839960000|2021-10-21 18:12:40|203476.7|203326.7|203458.7|203308.7|203476.9|203326.9|203458.7|203308.7|17
1634839970000|2021-10-21 18:12:50|203456.1|203306.1|203452.6|203302.6|203459.2|203309.2|203452.6|203302.6|20
1634839980000|2021-10-21 18:13:00|203456.5|203306.5|203444.2|203294.2|203458|203308|203437.1|203287.1|32
1634839990000|2021-10-21 18:13:10|203443.8|203293.8|203432.5|203282.5|203454.7|203304.7|203432.5|203282.5|32
1634840000000|2021-10-21 18:13:20|203433.5|203283.5|203434.7|203284.7|203436.6|203286.6|203429.3|203279.3|26
1634840010000|2021-10-21 18:13:30|203434.6|203284.6|203417.1|203267.1|203434.6|203284.6|203407.6|203257.6|26
1634840020000|2021-10-21 18:13:40|203416.9|203266.9|203413.5|203263.5|203418.1|203268.1|203412.8|203262.8|24
1634840030000|2021-10-21 18:13:50|203414.2|203264.2|203418.1|203268.1|203420.2|203270.2|203413.9|203263.9|25
1634840040000|2021-10-21 18:14:00|203419|203269|203416.7|203266.7|203419.1|203269.1|203412.5|203262.5|25
1634840050000|2021-10-21 18:14:10|203415.6|203265.6|203415.7|203265.7|203416.5|203266.5|203413.8|203263.8|29
1634840060000|2021-10-21 18:14:20|203415.5|203265.5|203412.1|203262.1|203416.1|203266.1|203411.9|203261.9|19
1634840070000|2021-10-21 18:14:30|203411|203261|203336|203186|203411|203261|203328.4|203178.4|27
1634840080000|2021-10-21 18:14:40|203335.7|203185.7|203338.3|203188.3|203339.5|203189.5|203333.8|203183.8|26
1634840090000|2021-10-21 18:14:50|203338.6|203188.6|203339.9|203189.9|203342.6|203192.6|203333.9|203183.9|22
1634840100000|2021-10-21 18:15:00|203340.2|203190.2|203362.5|203212.5|203363.9|203213.9|203331.9|203181.9|28
1634840110000|2021-10-21 18:15:10|203359.5|203209.5|203357.5|203207.5|203364.3|203214.3|203355.2|203205.2|27
1634840120000|2021-10-21 18:15:20|203356.7|203206.7|203322.4|203172.4|203359.3|203209.3|203320.6|203170.6|30
1634840130000|2021-10-21 18:15:30|203322.7|203172.7|203304.5|203154.5|203323.8|203173.8|203304.5|203154.5|23
1634840140000|2021-10-21 18:15:40|203306.6|203156.6|203305.3|203155.3|203307.2|203157.2|203304.7|203154.7|16
1634840150000|2021-10-21 18:15:50|203305.6|203155.6|203307.9|203157.9|203312.2|203162.2|203302|203152|15
1634840160000|2021-10-21 18:16:00|203308.4|203158.4|203331.5|203181.5|203335.7|203225|203275|203156.3|18
1634840170000|2021-10-21 18:16:10|203332.5|203182.5|203349.8|203199.8|203366.6|203216.6|203332.5|203182.5|33
1634840180000|2021-10-21 18:16:20|203349.1|203199.1|203349|203199|203349.1|203199.1|203345.6|203195.6|24
1634840190000|2021-10-21 18:16:30|203346.3|203196.3|203354.1|203204.1|203354.4|203204.4|203346.3|203196.3|23
1634840200000|2021-10-21 18:16:40|203353.7|203203.7|203351.1|203201.1|203353.8|203203.8|203350.5|203200.5|15
1634840210000|2021-10-21 18:16:50|203350.9|203200.9|203329.9|203179.9|203351|203201|203329.2|203179.2|19
1634840220000|2021-10-21 18:17:00|203331.6|203181.6|203328.9|203178.9|203335.7|203185.7|203327.9|203177.9|25
1634840230000|2021-10-21 18:17:10|203330|203180|203322.9|203172.9|203330.4|203180.4|203322.9|203172.9|23
1634840240000|2021-10-21 18:17:20|203323.4|203173.4|203325.6|203175.6|203330.6|203180.6|203323.4|203173.4|24
1634840250000|2021-10-21 18:17:30|203324.9|203174.9|203328.9|203178.9|203331.1|203181.1|203323.7|203173.7|27
1634840260000|2021-10-21 18:17:40|203329|203179|203323.7|203173.7|203330.8|203180.8|203321.7|203171.7|28
1634840270000|2021-10-21 18:17:50|203323.8|203173.8|203332.6|203182.6|203332.6|203182.6|203321.9|203171.9|21
1634840280000|2021-10-21 18:18:00|203333.1|203183.1|203369|203219|203379.2|203229.2|203333.1|203183.1|31
1634840290000|2021-10-21 18:18:10|203369.1|203219.1|203351|203201|203372.3|203222.3|203350.3|203200.3|29
1634840300000|2021-10-21 18:18:20|203351.5|203201.5|203359.1|203209.1|203363.5|203213.5|203351|203201|18
1634840310000|2021-10-21 18:18:30|203358.8|203208.8|203363.1|203213.1|203363.5|203213.5|203358.5|203208.5|15
1634840320000|2021-10-21 18:18:40|203363.3|203213.3|203363.2|203213.2|203363.3|203213.3|203359.9|203209.9|14
1634840330000|2021-10-21 18:18:50|203363.5|203213.5|203356.2|203206.2|203366.3|203216.3|203356.2|203206.2|21
1634840340000|2021-10-21 18:19:00|203356.9|203206.9|203355.5|203205.5|203364.4|203214.4|203355.4|203205.4|23
1634840350000|2021-10-21 18:19:10|203355.4|203205.4|203352|203202|203357.6|203207.6|203349.5|203199.5|30
1634840360000|2021-10-21 18:19:20|203352.1|203202.1|203348.4|203198.4|203352.1|203202.1|203347.8|203197.8|24
1634840370000|2021-10-21 18:19:30|203348|203198|203349|203199|203351.1|203201.1|203347.9|203197.9|19
1634840380000|2021-10-21 18:19:40|203348.8|203198.8|203345.1|203195.1|203348.8|203198.8|203342.4|203192.4|24
1634840390000|2021-10-21 18:19:50|203346.7|203196.7|203341.4|203191.4|203363|203213|203336.2|203186.2|30
1634840400000|2021-10-21 18:20:00|203341.5|203191.5|203359.2|203209.2|203359.3|203209.3|203332.2|203182.2|33
1634840410000|2021-10-21 18:20:10|203359.6|203209.6|203360.1|203210.1|203360.8|203210.8|203355.1|203205.1|24
1634840420000|2021-10-21 18:20:20|203363.1|203213.1|203345.1|203195.1|203363.1|203213.1|203343.7|203193.7|23
1634840430000|2021-10-21 18:20:30|203345.7|203195.7|203348.3|203198.3|203349.5|203199.5|203345.4|203195.4|17
1634840440000|2021-10-21 18:20:40|203348.7|203198.7|203343.4|203193.4|203349.5|203199.5|203342.5|203192.5|18
1634840450000|2021-10-21 18:20:50|203343.8|203193.8|203358.3|203208.3|203358.6|203208.6|203340.8|203190.8|24
1634840460000|2021-10-21 18:21:00|203358.5|203208.5|203342.9|203192.9|203358.5|203208.5|203342.9|203192.9|16
1634840470000|2021-10-21 18:21:10|203344.5|203194.5|203346.3|203196.3|203348.2|203198.2|203344.1|203194.1|24
1634840480000|2021-10-21 18:21:20|203346.1|203196.1|203348.8|203198.8|203349.2|203199.2|203343.2|203193.2|21
1634840490000|2021-10-21 18:21:30|203349.4|203199.4|203351.4|203201.4|203351.4|203201.4|203348|203198|24
1634840500000|2021-10-21 18:21:40|203351.5|203201.5|203350.8|203200.8|203352.3|203202.3|203350.2|203200.2|29
1634840510000|2021-10-21 18:21:50|203350.3|203200.3|203351.4|203201.4|203352.6|203202.6|203350.3|203200.3|20
1634840520000|2021-10-21 18:22:00|203351.5|203201.5|203350.7|203200.7|203352.5|203202.5|203350.7|203200.7|16
1634840530000|2021-10-21 18:22:10|203350.6|203200.6|203348.7|203198.7|203351.2|203201.2|203348.7|203198.7|12
1634840540000|2021-10-21 18:22:20|203347.9|203197.9|203348.1|203198.1|203350.2|203200.2|203347.8|203197.8|11
1634840550000|2021-10-21 18:22:30|203348.2|203198.2|203347.8|203197.8|203349.9|203199.9|203343.8|203193.8|17
1634840560000|2021-10-21 18:22:40|203348|203198|203346|203196|203357.3|203207.3|203345.5|203195.5|31
1634840570000|2021-10-21 18:22:50|203345|203195|203343.4|203193.4|203347.4|203197.4|203342|203192|28
1634840580000|2021-10-21 18:23:00|203343.6|203193.6|203344.3|203194.3|203346.1|203196.1|203341.2|203191.2|27
1634840590000|2021-10-21 18:23:10|203345.3|203195.3|203344|203194|203347.5|203197.5|203344|203194|28
1634840600000|2021-10-21 18:23:20|203343.3|203193.3|203345.4|203195.4|203345.4|203195.4|203342.6|203192.6|25
1634840610000|2021-10-21 18:23:30|203345.3|203195.3|203343.5|203193.5|203345.9|203195.9|203343.3|203193.3|17
1634840620000|2021-10-21 18:23:40|203343.6|203193.6|203343.4|203193.4|203346.1|203196.1|203342.4|203192.4|18
1634840630000|2021-10-21 18:23:50|203343.3|203193.3|203335.1|203185.1|203344.9|203194.9|203333.6|203183.6|25
1634840640000|2021-10-21 18:24:00|203335|203185|203337.8|203187.8|203343|203193|203333|203183|30
1634840650000|2021-10-21 18:24:10|203337.4|203187.4|203339.4|203189.4|203340.1|203190.1|203337.4|203187.4|17
1634840660000|2021-10-21 18:24:20|203339.3|203189.3|203343.1|203193.1|203346.3|203196.3|203339.3|203189.3|26
1634840670000|2021-10-21 18:24:30|203343.2|203193.2|203322.9|203172.9|203343.3|203193.3|203322.8|203172.8|33
1634840680000|2021-10-21 18:24:40|203323.1|203173.1|203322.7|203172.7|203325.8|203175.8|203318|203168|25
1634840690000|2021-10-21 18:24:50|203322.8|203172.8|203315.6|203165.6|203322.8|203172.8|203313.6|203163.6|25
1634840700000|2021-10-21 18:25:00|203315.3|203165.3|203311.7|203161.7|203315.3|203165.3|203311.7|203161.7|20
1634840710000|2021-10-21 18:25:10|203311.5|203161.5|203310.8|203160.8|203313.1|203163.1|203307|203157|24
1634840720000|2021-10-21 18:25:20|203310.5|203160.5|203313.2|203163.2|203315.3|203165.3|203304.6|203154.6|26
1634840730000|2021-10-21 18:25:30|203313.6|203163.6|203305.4|203155.4|203313.6|203163.6|203305.4|203155.4|22
1634840740000|2021-10-21 18:25:40|203305.9|203155.9|203242.5|203092.5|203305.9|203155.9|203234.3|203084.3|32
1634840750000|2021-10-21 18:25:50|203240.8|203090.8|203246.1|203096.1|203248|203098|203240.8|203090.8|31
1634840760000|2021-10-21 18:26:00|203244.7|203094.7|203249.6|203099.6|203252|203102|203243.3|203093.3|29
1634840770000|2021-10-21 18:26:10|203248|203098|203249.9|203099.9|203251.1|203101.1|203244.2|203094.2|17
1634840780000|2021-10-21 18:26:20|203249.4|203099.4|203254|203104|203255|203105|203249.4|203099.4|18
1634840790000|2021-10-21 18:26:30|203252.7|203102.7|203253.9|203103.9|203255.1|203105.1|203252.7|203102.7|19
1634840800000|2021-10-21 18:26:40|203252.5|203102.5|203257|203107|203257|203107|203252.5|203102.5|10
1634840810000|2021-10-21 18:26:50|203255.4|203105.4|203259.6|203109.6|203259.6|203109.6|203255.4|203105.4|15
1634840820000|2021-10-21 18:27:00|203260.1|203110.1|203289.1|203139.1|203298.4|203148.4|203260.1|203110.1|31
1634840830000|2021-10-21 18:27:10|203289.3|203139.3|203292.8|203142.8|203294.1|203144.1|203288.6|203138.6|30
1634840840000|2021-10-21 18:27:20|203286.2|203136.2|203291.8|203141.8|203292.8|203142.8|203283.4|203133.4|16
1634840850000|2021-10-21 18:27:30|203290|203140|203283.2|203133.2|203290|203140|203280.8|203130.8|23
1634840860000|2021-10-21 18:27:40|203283.6|203133.6|203285.3|203135.3|203285.3|203135.3|203282.8|203132.8|15
1634840870000|2021-10-21 18:27:50|203284.7|203134.7|203275.4|203125.4|203284.7|203134.7|203269.9|203119.9|18
1634840880000|2021-10-21 18:28:00|203275.3|203125.3|203275.7|203125.7|203279.4|203177.3|203222.8|203119.3|20
1634840890000|2021-10-21 18:28:10|203276.8|203126.8|203282.1|203132.1|203283.7|203133.7|203276.8|203126.8|23
1634840900000|2021-10-21 18:28:20|203281.3|203131.3|203280.1|203130.1|203282.9|203132.9|203279.4|203129.4|21
1634840910000|2021-10-21 18:28:30|203283.3|203133.3|203327|203177|203340.5|203190.5|203283.3|203133.3|31
1634840920000|2021-10-21 18:28:40|203326.2|203176.2|203328.6|203178.6|203332|203182|203324.3|203174.3|32
1634840930000|2021-10-21 18:28:50|203334.6|203184.6|203336.4|203186.4|203339.5|203189.5|203312.3|203162.3|32
1634840940000|2021-10-21 18:29:00|203335.1|203185.1|203338|203188|203338|203231.8|203281.7|203178.1|26
1634840950000|2021-10-21 18:29:10|203336.8|203186.8|203319.3|203169.3|203338.1|203188.1|203315.7|203165.7|28
1634840960000|2021-10-21 18:29:20|203318.6|203168.6|203292.8|203142.8|203318.6|203168.6|203291.2|203141.2|21
1634840970000|2021-10-21 18:29:30|203293.4|203143.4|203292.8|203142.8|203305.1|203155.1|203291|203141|25
1634840980000|2021-10-21 18:29:40|203293.6|203143.6|203287.2|203137.2|203293.6|203143.6|203286.7|203136.7|23
1634840990000|2021-10-21 18:29:50|203287|203137|203273.6|203123.6|203288.2|203138.2|203273.6|203123.6|24
1634841000000|2021-10-21 18:30:00|203274.2|203124.2|203267.8|203117.8|203274.6|203124.6|203256.7|203106.7|27
1634841010000|2021-10-21 18:30:10|203270.9|203120.9|203274.1|203124.1|203277|203127|203268.5|203118.5|21
1634841020000|2021-10-21 18:30:20|203275.1|203125.1|203270.7|203120.7|203276|203126|203267.2|203117.2|22
1634841030000|2021-10-21 18:30:30|203270|203120|203278|203128|203278.7|203128.7|203269.8|203119.8|23
1634841040000|2021-10-21 18:30:40|203277.6|203127.6|203278.5|203128.5|203278.5|203128.5|203276.7|203126.7|10
1634841050000|2021-10-21 18:30:50|203278.7|203128.7|203263.6|203113.6|203278.7|203128.7|203261.2|203111.2|23
1634841060000|2021-10-21 18:31:00|203263|203113|203273.9|203123.9|203278|203128|203261.7|203111.7|31
1634841070000|2021-10-21 18:31:10|203272.3|203122.3|203279.5|203129.5|203279.8|203129.8|203270.3|203120.3|15
1634841080000|2021-10-21 18:31:20|203281.9|203131.9|203268|203118|203281.9|203131.9|203265.8|203115.8|18
1634841090000|2021-10-21 18:31:30|203268.5|203118.5|203266.6|203116.6|203271|203121|203266.6|203116.6|20
1634841100000|2021-10-21 18:31:40|203267|203117|203263.8|203113.8|203267|203117|203263.8|203113.8|16
1634841110000|2021-10-21 18:31:50|203261.1|203111.1|203259.1|203109.1|203269.4|203166.9|203216.9|203109.1|19
1634841120000|2021-10-21 18:32:00|203259.6|203109.6|203259|203109|203260|203110|203258.2|203108.2|20
1634841130000|2021-10-21 18:32:10|203259.3|203109.3|203260.5|203110.5|203265.3|203115.3|203259.3|203109.3|16
1634841140000|2021-10-21 18:32:20|203264|203114|203260.4|203110.4|203264|203114|203260|203110|12
1634841150000|2021-10-21 18:32:30|203260.3|203110.3|203259.7|203109.7|203262.1|203112.1|203259.7|203109.7|21
1634841160000|2021-10-21 18:32:40|203259.2|203109.2|203265.2|203115.2|203270.3|203120.3|203257.1|203107.1|21
1634841170000|2021-10-21 18:32:50|203265.6|203115.6|203256.9|203106.9|203267.1|203117.1|203255.8|203105.8|17
1634841180000|2021-10-21 18:33:00|203258.3|203108.3|203256.3|203106.3|203258.7|203108.7|203254.8|203104.8|16
1634841190000|2021-10-21 18:33:10|203256.6|203106.6|203258.9|203108.9|203263.2|203113.2|203256.6|203106.6|22
1634841200000|2021-10-21 18:33:20|203259.3|203109.3|203257.3|203107.3|203260.2|203110.2|203255.9|203105.9|14
1634841210000|2021-10-21 18:33:30|203256.3|203106.3|203257.2|203107.2|203259.8|203109.8|203253.8|203103.8|15
1634841220000|2021-10-21 18:33:40|203256.9|203106.9|203260.3|203110.3|203262.2|203112.2|203256.5|203106.5|22
1634841230000|2021-10-21 18:33:50|203259.9|203109.9|203259.2|203109.2|203260.2|203110.2|203257.5|203107.5|20
1634841240000|2021-10-21 18:34:00|203259.1|203109.1|203285.8|203135.8|203290.6|203140.6|203259.1|203109.1|17
1634841250000|2021-10-21 18:34:10|203291.1|203141.1|203249.3|203099.3|203291.1|203162.8|203212.8|203096.8|22
1634841260000|2021-10-21 18:34:20|203249.5|203099.5|203256.6|203106.6|203256.7|203106.7|203245.9|203095.9|24
1634841270000|2021-10-21 18:34:30|203256.1|203106.1|203255.8|203105.8|203256.6|203154.4|203204.4|203102.2|21
1634841280000|2021-10-21 18:34:40|203255.7|203105.7|203255.1|203105.1|203258.1|203108.1|203253.5|203103.5|14
1634841290000|2021-10-21 18:34:50|203255.6|203105.6|203253|203103|203256.8|203106.8|203253|203103|10
1634841300000|2021-10-21 18:35:00|203253.6|203103.6|203256.3|203106.3|203257|203107|203252.6|203102.6|21
1634841310000|2021-10-21 18:35:10|203256.5|203106.5|203249.5|203099.5|203257.7|203107.7|203248.9|203098.9|23
1634841320000|2021-10-21 18:35:20|203247.4|203097.4|203243.8|203093.8|203247.8|203097.8|203242.4|203092.4|12
1634841330000|2021-10-21 18:35:30|203242.4|203092.4|203244.7|203094.7|203245.7|203095.7|203242.4|203092.4|16
1634841340000|2021-10-21 18:35:40|203244.5|203094.5|203242.8|203092.8|203244.7|203094.7|203242.6|203092.6|21
1634841350000|2021-10-21 18:35:50|203237.1|203087.1|203235.5|203085.5|203239.2|203089.2|203233.3|203083.3|15
1634841360000|2021-10-21 18:36:00|203229|203079|203212.8|203062.8|203231.7|203081.7|203199.9|203049.9|22
1634841370000|2021-10-21 18:36:10|203213|203063|203195.4|203045.4|203213|203063|203192.3|203042.3|26
1634841380000|2021-10-21 18:36:20|203195.3|203045.3|203195.7|203045.7|203197.3|203047.3|203192.6|203042.6|25
1634841390000|2021-10-21 18:36:30|203197.7|203047.7|203211.8|203061.8|203232.8|203082.8|203197.5|203047.5|29
1634841400000|2021-10-21 18:36:40|203214.5|203064.5|203219.1|203069.1|203219.1|203069.1|203206.5|203056.5|26
1634841410000|2021-10-21 18:36:50|203218.6|203068.6|203217.5|203067.5|203220.4|203070.4|203215.9|203065.9|23
1634841420000|2021-10-21 18:37:00|203217.8|203067.8|203253.6|203103.6|203266.1|203116.1|203217.7|203067.7|38
1634841430000|2021-10-21 18:37:10|203253.2|203103.2|203258.7|203108.7|203259.1|203109.1|203251.6|203101.6|29
1634841440000|2021-10-21 18:37:20|203251.7|203101.7|203205|203055|203251.7|203101.7|203199.8|203049.8|35
1634841450000|2021-10-21 18:37:30|203204.8|203054.8|203196.4|203046.4|203205.5|203055.5|203195.3|203045.3|27
1634841460000|2021-10-21 18:37:40|203195.9|203045.9|203187.6|203037.6|203195.9|203087.4|203137.4|203036.4|23
1634841470000|2021-10-21 18:37:50|203187.1|203037.1|203196|203046|203211.6|203061.6|203187.1|203037.1|21
1634841480000|2021-10-21 18:38:00|203196.3|203046.3|203196.5|203046.5|203198.7|203048.7|203195.2|203045.2|21
1634841490000|2021-10-21 18:38:10|203196.8|203046.8|203190|203040|203198.3|203048.3|203189|203039|22
1634841500000|2021-10-21 18:38:20|203191.4|203041.4|203190.9|203040.9|203192.5|203042.5|203189.2|203039.2|20
1634841510000|2021-10-21 18:38:30|203189.8|203039.8|203198.9|203048.9|203208.2|203058.2|203189.3|203039.3|28
1634841520000|2021-10-21 18:38:40|203195.2|203045.2|203188.2|203038.2|203195.2|203045.2|203188.1|203038.1|18
1634841530000|2021-10-21 18:38:50|203187.3|203037.3|203187.5|203037.5|203188.9|203038.9|203181.3|203031.3|25
1634841540000|2021-10-21 18:39:00|203188.9|203038.9|203190.7|203040.7|203204.9|203054.9|203188.9|203038.9|31
1634841550000|2021-10-21 18:39:10|203198.8|203048.8|203199.5|203049.5|203215.7|203065.7|203198.1|203048.1|27
1634841560000|2021-10-21 18:39:20|203208.6|203058.6|203288.3|203138.3|203288.6|203138.6|203196.1|203046.1|24
1634841570000|2021-10-21 18:39:30|203291.1|203141.1|203278.3|203128.3|203291.1|203141.1|203278.3|203128.3|27
1634841580000|2021-10-21 18:39:40|203279.7|203129.7|203274.9|203124.9|203281.3|203131.3|203271.5|203121.5|23
1634841590000|2021-10-21 18:39:50|203274.2|203124.2|203248.9|203098.9|203280.6|203130.6|203246.9|203096.9|23
1634841600000|2021-10-21 18:40:00|203251|203101|203280.1|203130.1|203284.3|203134.3|203251|203101|27
1634841610000|2021-10-21 18:40:10|203280.6|203130.6|203277.2|203127.2|203283.4|203133.4|203273|203123|16
1634841620000|2021-10-21 18:40:20|203276|203126|203259.8|203109.8|203276|203126|203253.4|203103.4|19
1634841630000|2021-10-21 18:40:30|203259.9|203109.9|203284|203134|203291.7|203141.7|203256.7|203106.7|29
1634841640000|2021-10-21 18:40:40|203284.1|203134.1|203288.2|203138.2|203294.7|203144.7|203284.1|203134.1|26
1634841650000|2021-10-21 18:40:50|203289.6|203139.6|203290.8|203140.8|203292|203142|203289.1|203139.1|18
1634841660000|2021-10-21 18:41:00|203291.8|203141.8|203292.4|203142.4|203292.5|203142.5|203290.9|203140.9|13
1634841670000|2021-10-21 18:41:10|203292.8|203142.8|203278.7|203128.7|203292.8|203142.8|203278.7|203128.7|16
1634841680000|2021-10-21 18:41:20|203278.8|203128.8|203284|203134|203285.6|203135.6|203278.8|203128.8|25
1634841690000|2021-10-21 18:41:30|203283.7|203133.7|203284.4|203134.4|203285.2|203135.2|203282.2|203132.2|18
1634841700000|2021-10-21 18:41:40|203284.3|203134.3|203280.2|203130.2|203284.3|203134.3|203278.9|203128.9|32
1634841710000|2021-10-21 18:41:50|203279.1|203129.1|203280.9|203130.9|203281.6|203131.6|203279.1|203129.1|18
1634841720000|2021-10-21 18:42:00|203280.5|203130.5|203284.5|203134.5|203285.8|203135.8|203280.1|203130.1|23
1634841730000|2021-10-21 18:42:10|203284.2|203134.2|203288.8|203138.8|203290.7|203140.7|203283|203133|22
1634841740000|2021-10-21 18:42:20|203290.4|203140.4|203284.1|203134.1|203293.5|203143.5|203284|203134|28
1634841750000|2021-10-21 18:42:30|203281.8|203131.8|203288.4|203138.4|203292.5|203142.5|203281.7|203131.7|28
1634841760000|2021-10-21 18:42:40|203289.4|203139.4|203291.9|203141.9|203292.5|203142.5|203289.4|203139.4|25
1634841770000|2021-10-21 18:42:50|203290.7|203140.7|203290.4|203140.4|203292.6|203142.6|203288.3|203138.3|20
1634841780000|2021-10-21 18:43:00|203296.2|203146.2|203311.3|203161.3|203313.6|203163.6|203296.2|203146.2|19
1634841790000|2021-10-21 18:43:10|203310.2|203160.2|203299.8|203149.8|203312.6|203209.9|203259.9|203147.7|22
1634841800000|2021-10-21 18:43:20|203297.6|203147.6|203285.1|203135.1|203299.9|203149.9|203284.8|203134.8|24
1634841810000|2021-10-21 18:43:30|203285.5|203135.5|203281.9|203131.9|203287.1|203137.1|203278.3|203128.3|26
1634841820000|2021-10-21 18:43:40|203282.4|203132.4|203281.5|203131.5|203283.7|203133.7|203280.5|203130.5|16
1634841830000|2021-10-21 18:43:50|203282.6|203132.6|203282.5|203132.5|203283.7|203133.7|203281.6|203131.6|14
1634841840000|2021-10-21 18:44:00|203283.1|203133.1|203263.2|203113.2|203283.6|203133.6|203262.5|203112.5|23
1634841850000|2021-10-21 18:44:10|203263.7|203113.7|203269.1|203119.1|203273.7|203123.7|203263.1|203113.1|23
1634841860000|2021-10-21 18:44:20|203270.1|203120.1|203263.9|203113.9|203270.5|203120.5|203263.9|203113.9|24
1634841870000|2021-10-21 18:44:30|203264.4|203114.4|203268.8|203118.8|203269.3|203119.3|203264.1|203114.1|23
1634841880000|2021-10-21 18:44:40|203267.9|203117.9|203254.3|203104.3|203267.9|203117.9|203250.8|203100.8|38
1634841890000|2021-10-21 18:44:50|203253.9|203103.9|203217.4|203067.4|203253.9|203103.9|203213.6|203063.6|36
1634841900000|2021-10-21 18:45:00|203215.5|203065.5|203217.4|203067.4|203218.4|203068.4|203214.4|203064.4|34
1634841910000|2021-10-21 18:45:10|203217.1|203067.1|203182.3|203032.3|203217.7|203067.7|203177.5|203027.5|27
1634841920000|2021-10-21 18:45:20|203182|203032|203170.3|203020.3|203182.2|203032.2|203167.1|203017.1|23
1634841930000|2021-10-21 18:45:30|203170.6|203020.6|203166.2|203016.2|203171.2|203021.2|203166.1|203016.1|17
1634841940000|2021-10-21 18:45:40|203164.2|203014.2|203183.4|203033.4|203184.5|203034.5|203163|203013|27
1634841950000|2021-10-21 18:45:50|203183.5|203033.5|203185.2|203035.2|203185.4|203035.4|203178.8|203028.8|25
1634841960000|2021-10-21 18:46:00|203182.2|203032.2|203177.2|203027.2|203182.2|203032.2|203168.7|203018.7|31
1634841970000|2021-10-21 18:46:10|203175.3|203025.3|203176.8|203026.8|203186.6|203036.6|203173.8|203023.8|25
1634841980000|2021-10-21 18:46:20|203177.3|203027.3|203175|203025|203177.6|203027.6|203174.5|203024.5|15
1634841990000|2021-10-21 18:46:30|203176.3|203026.3|203171.4|203021.4|203177.3|203027.3|203171.4|203021.4|21
1634842000000|2021-10-21 18:46:40|203170.7|203020.7|203158|203008|203171.2|203021.2|203150.9|203000.9|28
1634842010000|2021-10-21 18:46:50|203158.2|203008.2|203162.2|203012.2|203163.8|203013.8|203157.7|203007.7|18
1634842020000|2021-10-21 18:47:00|203161.9|203011.9|203209.3|203059.3|203219.4|203069.4|203161.9|203011.9|34
1634842030000|2021-10-21 18:47:10|203208.9|203058.9|203198.7|203048.7|203212.4|203062.4|203196.2|203046.2|34
1634842040000|2021-10-21 18:47:20|203199.3|203049.3|203197.3|203047.3|203199.3|203049.3|203195.2|203045.2|33
1634842050000|2021-10-21 18:47:30|203198.7|203048.7|203199.6|203049.6|203200.6|203050.6|203197.2|203047.2|25
1634842060000|2021-10-21 18:47:40|203199.2|203049.2|203204.2|203054.2|203204.2|203054.2|203198|203048|17
1634842070000|2021-10-21 18:47:50|203204.6|203054.6|203204.3|203054.3|203209.7|203059.7|203202.5|203052.5|27
1634842080000|2021-10-21 18:48:00|203204.4|203054.4|203167.3|203017.3|203204.7|203054.7|203163.3|203013.3|31
1634842090000|2021-10-21 18:48:10|203167.5|203017.5|203170.8|203020.8|203170.8|203020.8|203166.6|203016.6|19
1634842100000|2021-10-21 18:48:20|203171.1|203021.1|203171.3|203021.3|203174|203024|203168.7|203018.7|29
1634842110000|2021-10-21 18:48:30|203170.9|203020.9|203170.4|203020.4|203173.4|203023.4|203165.3|203015.3|27
1634842120000|2021-10-21 18:48:40|203169.5|203019.5|203182.2|203032.2|203206.1|203056.1|203169.5|203019.5|37
1634842130000|2021-10-21 18:48:50|203181.4|203031.4|203169.3|203019.3|203185.2|203035.2|203167.6|203017.6|27
1634842140000|2021-10-21 18:49:00|203177.1|203027.1|203169.5|203019.5|203189|203039|203167.5|203017.5|39
1634842150000|2021-10-21 18:49:10|203170.9|203020.9|203158|203008|203171.5|203021.5|203151.2|203001.2|34
1634842160000|2021-10-21 18:49:20|203156.7|203006.7|203125.1|202975.1|203159.4|203009.4|203125.1|202975.1|33
1634842170000|2021-10-21 18:49:30|203122.4|202972.4|203124.6|202974.6|203124.6|202974.6|203119.8|202969.8|34
1634842180000|2021-10-21 18:49:40|203123.2|202973.2|203115.1|202965.1|203124.2|202974.2|203115.1|202965.1|38
1634842190000|2021-10-21 18:49:50|203117.9|202967.9|203182.2|203032.2|203182.2|203032.2|203117.9|202967.9|30
1634842200000|2021-10-21 18:50:00|203181.1|203031.1|203203.9|203053.9|203203.9|203053.9|203170.2|203020.2|37
1634842210000|2021-10-21 18:50:10|203203.6|203053.6|203179|203029|203204.5|203054.5|203168.9|203018.9|29
1634842220000|2021-10-21 18:50:20|203179.1|203029.1|203180.4|203030.4|203189.7|203087.2|203136.9|203028.9|29
1634842230000|2021-10-21 18:50:30|203182.4|203032.4|203158.2|203008.2|203182.9|203032.9|203156.1|203006.1|35
1634842240000|2021-10-21 18:50:40|203156.8|203006.8|203150.7|203000.7|203159.4|203009.4|203150.7|203000.7|31
1634842250000|2021-10-21 18:50:50|203148.9|202998.9|203169.5|203019.5|203171|203021|203148.5|202998.5|33
1634842260000|2021-10-21 18:51:00|203168.2|203018.2|203158.5|203008.5|203170.7|203020.7|203156.6|203006.6|27
1634842270000|2021-10-21 18:51:10|203158.4|203008.4|203157.7|203007.7|203166.6|203016.6|203154.9|203004.9|37
1634842280000|2021-10-21 18:51:20|203156.9|203006.9|203155.6|203005.6|203158.1|203008.1|203152.5|203002.5|30
1634842290000|2021-10-21 18:51:30|203155.8|203005.8|203155.4|203005.4|203155.8|203005.8|203153.8|203003.8|21
1634842300000|2021-10-21 18:51:40|203155.5|203005.5|203120.7|202970.7|203155.5|203005.5|203115.5|202965.5|22
1634842310000|2021-10-21 18:51:50|203118.4|202968.4|203118.5|202968.5|203126.6|202976.6|203115.8|202965.8|37
1634842320000|2021-10-21 18:52:00|203118.2|202968.2|203088.8|202938.8|203118.2|202988.2|203038.2|202936.6|23
1634842330000|2021-10-21 18:52:10|203088.4|202938.4|203123.2|202973.2|203128.3|202978.3|203088.4|202938.4|31
1634842340000|2021-10-21 18:52:20|203122.9|202972.9|203135.1|202985.1|203135.8|202985.8|203122.3|202972.3|31
1634842350000|2021-10-21 18:52:30|203132.7|202982.7|203132.1|202982.1|203134.7|202984.7|203127.1|202977.1|29
1634842360000|2021-10-21 18:52:40|203132|202982|203133.8|202983.8|203136.9|202986.9|203131.8|202981.8|17
1634842370000|2021-10-21 18:52:50|203136|202986|203123.6|202973.6|203136|202986|203114.7|202964.7|26
1634842380000|2021-10-21 18:53:00|203121.2|202971.2|203128.3|202978.3|203130.3|202980.3|203113.7|202963.7|28
1634842390000|2021-10-21 18:53:10|203128.5|202978.5|203123.8|202973.8|203128.7|202978.7|203120.8|202970.8|25
1634842400000|2021-10-21 18:53:20|203124.9|202974.9|203119.3|202969.3|203124.9|202974.9|203119.3|202969.3|12
1634842410000|2021-10-21 18:53:30|203118.9|202968.9|203124.8|202974.8|203124.8|202974.8|203118.9|202968.9|20
1634842420000|2021-10-21 18:53:40|203125|202975|203125.7|202975.7|203127.3|202977.3|203122.6|202972.6|17
1634842430000|2021-10-21 18:53:50|203126.2|202976.2|203133.9|202983.9|203134.6|202984.6|203124.5|202974.5|22
1634842440000|2021-10-21 18:54:00|203133.7|202983.7|203126.7|202976.7|203135.4|202985.4|203126.7|202976.7|23
1634842450000|2021-10-21 18:54:10|203127|202977|203127.3|202977.3|203129.5|202979.5|203125.2|202975.2|20
1634842460000|2021-10-21 18:54:20|203125.4|202975.4|203121|202971|203125.4|202975.4|203118|202968|22
1634842470000|2021-10-21 18:54:30|203121.4|202971.4|203118.5|202968.5|203124.8|203023.2|203072.5|202967.3|23
1634842480000|2021-10-21 18:54:40|203119.1|202969.1|203117.1|202967.1|203119.7|202969.7|203116.8|202966.8|19
1634842490000|2021-10-21 18:54:50|203115.9|202965.9|203118.2|202968.2|203118.6|202968.6|203115.2|202965.2|20
1634842500000|2021-10-21 18:55:00|203118.3|202968.3|203116.3|202966.3|203119|202969|203115.5|202965.5|15
1634842510000|2021-10-21 18:55:10|203117.4|202967.4|203116.4|202966.4|203117.9|202967.9|203116.2|202966.2|17
1634842520000|2021-10-21 18:55:20|203116.9|202966.9|203111.4|202961.4|203116.9|202966.9|203106.9|202956.9|25
1634842530000|2021-10-21 18:55:30|203111.8|202961.8|203133.6|202983.6|203146.7|202996.7|203111.8|202961.8|27
1634842540000|2021-10-21 18:55:40|203131|202981|203155.2|203005.2|203156.6|203006.6|203129.9|202979.9|22
1634842550000|2021-10-21 18:55:50|203155.6|203005.6|203151.9|203001.9|203155.6|203005.6|203151.5|203001.5|16
1634842560000|2021-10-21 18:56:00|203134.1|202984.1|203154.1|203004.1|203166.9|203016.9|203131.7|202981.7|32
1634842570000|2021-10-21 18:56:10|203153.9|203003.9|203138.2|202988.2|203153.9|203036.4|203083.2|202984.3|25
1634842580000|2021-10-21 18:56:20|203137.8|202987.8|203155.3|203005.3|203161.1|203055.3|203105.3|202987|26
1634842590000|2021-10-21 18:56:30|203152.7|203002.7|203156.3|203006.3|203156.3|203054.5|203104.5|202992.9|30
1634842600000|2021-10-21 18:56:40|203158|203008|203125.2|202975.2|203158|203008|203125.2|202975.2|22
1634842610000|2021-10-21 18:56:50|203127.1|202977.1|203101|202951|203127.1|202977.1|203099.9|202949.9|21
1634842620000|2021-10-21 18:57:00|203100.5|202950.5|203087.1|202937.1|203101.3|202951.3|203084.9|202934.9|30
1634842630000|2021-10-21 18:57:10|203094|202944|203111.9|202961.9|203125.9|202975.9|203094|202944|32
1634842640000|2021-10-21 18:57:20|203111.8|202961.8|203111.5|202961.5|203116.4|202966.4|203109.6|202959.6|23
1634842650000|2021-10-21 18:57:30|203111.4|202961.4|203114.7|202964.7|203114.8|202964.8|203110|202960|24
1634842660000|2021-10-21 18:57:40|203114.5|202964.5|203111.4|202961.4|203116.4|202966.4|203109.8|202959.8|20
1634842670000|2021-10-21 18:57:50|203110.7|202960.7|203115.2|202965.2|203117.5|202967.5|203109.2|202959.2|20
1634842680000|2021-10-21 18:58:00|203113.9|202963.9|203115.8|202965.8|203117.3|202967.3|203113.9|202963.9|22
1634842690000|2021-10-21 18:58:10|203115.5|202965.5|203120.6|202970.6|203122.3|202972.3|203115.5|202965.5|22
1634842700000|2021-10-21 18:58:20|203121.1|202971.1|203120.1|202970.1|203121.4|202971.4|203119.3|202969.3|23
1634842710000|2021-10-21 18:58:30|203120.5|202970.5|203116.8|202966.8|203126|202976|203116.8|202966.8|22
1634842720000|2021-10-21 18:58:40|203121.2|202971.2|203120.5|202970.5|203124.8|202974.8|203118.8|202968.8|27
1634842730000|2021-10-21 18:58:50|203121.1|202971.1|203147.4|202997.4|203148.2|202998.2|203119.4|202969.4|28
1634842740000|2021-10-21 18:59:00|203155.3|203005.3|203122.1|202972.1|203157.5|203007.5|203120.2|202970.2|32
1634842750000|2021-10-21 18:59:10|203124.4|202974.4|203129.5|202979.5|203130.3|202980.3|203120.5|202970.5|29
1634842760000|2021-10-21 18:59:20|203129.2|202979.2|203145.1|202995.1|203159.6|203009.6|203125.6|202975.6|37
1634842770000|2021-10-21 18:59:30|203141.4|202991.4|203125.6|202975.6|203148.4|202998.4|203125.6|202975.6|34
1634842780000|2021-10-21 18:59:40|203123.8|202973.8|203121.3|202971.3|203124.5|202974.5|203120.3|202970.3|33
1634842790000|2021-10-21 18:59:50|203121.7|202971.7|203112.4|202962.4|203123.1|202973.1|203112|202962|34
1634842800000|2021-10-21 19:00:00|203109.6|202959.6|203097.8|202947.8|203111.6|202961.6|203093.7|202943.7|36
1634842810000|2021-10-21 19:00:10|203095.1|202945.1|203082.7|202932.7|203099.6|202949.6|203079.9|202929.9|33
1634842820000|2021-10-21 19:00:20|203082.1|202932.1|203094.8|202944.8|203101.9|202951.9|203081.7|202931.7|27
1634842830000|2021-10-21 19:00:30|203094.9|202944.9|203066.6|202916.6|203101.8|202951.8|203064.4|202914.4|31
1634842840000|2021-10-21 19:00:40|203066.8|202916.8|203045.5|202895.5|203067.5|202917.5|203028.8|202878.8|29
1634842850000|2021-10-21 19:00:50|203045.7|202895.7|203041.2|202891.2|203048.9|202898.9|203041.2|202891.2|21
1634842860000|2021-10-21 19:01:00|203041.4|202891.4|203071.3|202921.3|203072.7|202922.7|203040.5|202890.5|25
1634842870000|2021-10-21 19:01:10|203071.6|202921.6|203086.1|202936.1|203103.3|202953.3|203071.2|202921.2|26
1634842880000|2021-10-21 19:01:20|203086.5|202936.5|203083.6|202933.6|203086.5|202936.5|203077.6|202927.6|28
1634842890000|2021-10-21 19:01:30|203083.9|202933.9|203087.2|202937.2|203087.2|202937.2|203083.9|202933.9|17
1634842900000|2021-10-21 19:01:40|203084.2|202934.2|203083.4|202933.4|203087.7|202937.7|203082.8|202932.8|22
1634842910000|2021-10-21 19:01:50|203083.1|202933.1|203080.3|202930.3|203088.4|202938.4|203080.3|202930.3|21
1634842920000|2021-10-21 19:02:00|203076.6|202926.6|203079.3|202929.3|203081.4|202931.4|203073.9|202923.9|32
1634842930000|2021-10-21 19:02:10|203079.1|202929.1|203080.4|202930.4|203080.7|202930.7|203073.8|202923.8|29
1634842940000|2021-10-21 19:02:20|203080.5|202930.5|203092.2|202942.2|203092.2|202942.2|203080.3|202930.3|27
1634842950000|2021-10-21 19:02:30|203091.3|202941.3|203091|202941|203095|202945|203089.8|202939.8|27
1634842960000|2021-10-21 19:02:40|203091.6|202941.6|203091.9|202941.9|203094.4|202944.4|203090.4|202940.4|22
1634842970000|2021-10-21 19:02:50|203094.2|202944.2|203103.3|202953.3|203107|202957|203094.2|202944.2|27
1634842980000|2021-10-21 19:03:00|203104.5|202954.5|203108.1|202958.1|203109.6|202959.6|203101.2|202951.2|22
1634842990000|2021-10-21 19:03:10|203108.4|202958.4|203108.9|202958.9|203112.1|202962.1|203108.4|202958.4|19
1634843000000|2021-10-21 19:03:20|203108.2|202958.2|203112.8|202962.8|203113.5|202963.5|203107.2|202957.2|29
1634843010000|2021-10-21 19:03:30|203113.1|202963.1|203112.7|202962.7|203113.5|202963.5|203112|202962|15
1634843020000|2021-10-21 19:03:40|203107.7|202957.7|203090|202940|203107.7|202957.7|203089.7|202939.7|27
1634843030000|2021-10-21 19:03:50|203090.4|202940.4|203073.7|202923.7|203090.4|202940.4|203072.6|202922.6|26
1634843040000|2021-10-21 19:04:00|203079.3|202929.3|203111|202961|203114.7|202964.7|203079.3|202929.3|30
1634843050000|2021-10-21 19:04:10|203114.7|202964.7|203135|202985|203136.2|202986.2|203114.7|202964.7|28
1634843060000|2021-10-21 19:04:20|203135.6|202985.6|203139.2|202989.2|203139.2|202989.2|203126.1|202976.1|34
1634843070000|2021-10-21 19:04:30|203143.7|202993.7|203121.2|202971.2|203143.7|202993.7|203116.7|202966.7|36
1634843080000|2021-10-21 19:04:40|203120.4|202970.4|203128.3|202978.3|203136.2|202986.2|203117.8|202967.8|25
1634843090000|2021-10-21 19:04:50|203128|202978|203127.6|202977.6|203128.6|202978.6|203126.4|202976.4|17
1634843100000|2021-10-21 19:05:00|203126.5|202976.5|203122.3|202972.3|203145.9|202995.9|203120.7|202970.7|22
1634843110000|2021-10-21 19:05:10|203123.4|202973.4|203122.9|202972.9|203134|202984|203121.7|202971.7|31
1634843120000|2021-10-21 19:05:20|203122.3|202972.3|203124.7|202974.7|203124.7|202974.7|203121.2|202971.2|23
1634843130000|2021-10-21 19:05:30|203124.6|202974.6|203119.4|202969.4|203124.7|202974.7|203113.5|202963.5|28
1634843140000|2021-10-21 19:05:40|203119.6|202969.6|203127.8|202977.8|203127.8|202977.8|203117.9|202967.9|25
1634843150000|2021-10-21 19:05:50|203126.1|202976.1|203117.9|202967.9|203126.1|202976.1|203114.5|202964.5|27
1634843160000|2021-10-21 19:06:00|203119.3|202969.3|203123.9|202973.9|203129.9|202979.9|203113.6|202963.6|30
1634843170000|2021-10-21 19:06:10|203123.8|202973.8|203126.5|202976.5|203128.2|202978.2|203121.2|202971.2|25
1634843180000|2021-10-21 19:06:20|203125.6|202975.6|203130.3|202980.3|203130.9|202980.9|203125.6|202975.6|16
1634843190000|2021-10-21 19:06:30|203132|202982|203141.5|202991.5|203152.4|203002.4|203131.2|202981.2|37
1634843200000|2021-10-21 19:06:40|203141.4|202991.4|203138.4|202988.4|203145.5|202995.5|203138.4|202988.4|29
1634843210000|2021-10-21 19:06:50|203143.1|202993.1|203134.3|202984.3|203145.5|202995.5|203134.3|202984.3|30
1634843220000|2021-10-21 19:07:00|203132.5|202982.5|203135.1|202985.1|203136.7|202986.7|203132.3|202982.3|25
1634843230000|2021-10-21 19:07:10|203135.7|202985.7|203109.5|202959.5|203137.2|202987.2|203104.1|202954.1|29
1634843240000|2021-10-21 19:07:20|203109.2|202959.2|203117.1|202967.1|203119.6|202969.6|203109|202959|17
1634843250000|2021-10-21 19:07:30|203116.9|202966.9|203119.4|202969.4|203119.8|202969.8|203116.1|202966.1|15
1634843260000|2021-10-21 19:07:40|203119.2|202969.2|203118.4|202968.4|203120|202970|203114.3|202964.3|15
1634843270000|2021-10-21 19:07:50|203118.2|202968.2|203117.1|202967.1|203118.3|202968.3|203116.7|202966.7|17
1634843280000|2021-10-21 19:08:00|203113.5|202963.5|203105.4|202955.4|203115.7|202965.7|203105.4|202955.4|23
1634843290000|2021-10-21 19:08:10|203108.4|202958.4|203118|202968|203119.9|202969.9|203108.3|202958.3|21
1634843300000|2021-10-21 19:08:20|203117.3|202967.3|203111.1|202961.1|203118.3|202968.3|203101|202951|25
1634843310000|2021-10-21 19:08:30|203110.6|202960.6|203118.8|202968.8|203125|202975|203110.2|202960.2|28
1634843320000|2021-10-21 19:08:40|203121.9|202971.9|203118.7|202968.7|203121.9|202971.9|203116.3|202966.3|23
1634843330000|2021-10-21 19:08:50|203118.9|202968.9|203119.1|202969.1|203122.5|202972.5|203116.1|202966.1|27
1634843340000|2021-10-21 19:09:00|203119.6|202969.6|203127.4|202977.4|203127.6|202977.6|203119.6|202969.6|25
1634843350000|2021-10-21 19:09:10|203142.1|202992.1|203164.5|203014.5|203165.2|203015.2|203142.1|202992.1|18
1634843360000|2021-10-21 19:09:20|203164.3|203014.3|203166.1|203016.1|203186.6|203036.6|203164.1|203014.1|25
1634843370000|2021-10-21 19:09:30|203166.6|203016.6|203164.9|203014.9|203167.7|203017.7|203164.6|203014.6|17
1634843380000|2021-10-21 19:09:40|203163.9|203013.9|203152.3|203002.3|203163.9|203013.9|203150.3|203000.3|23
1634843390000|2021-10-21 19:09:50|203152.8|203002.8|203162.1|203012.1|203163.9|203013.9|203152.7|203002.7|28
1634843400000|2021-10-21 19:10:00|203162.8|203012.8|203162.3|203012.3|203167.8|203017.8|203160.3|203010.3|25
1634843410000|2021-10-21 19:10:10|203162.4|203012.4|203162|203012|203165.2|203015.2|203161.8|203011.8|16
1634843420000|2021-10-21 19:10:20|203163.3|203013.3|203159.9|203009.9|203165.3|203015.3|203159.2|203009.2|22
1634843430000|2021-10-21 19:10:30|203159.7|203009.7|203161.5|203011.5|203161.9|203011.9|203159.5|203009.5|15
1634843440000|2021-10-21 19:10:40|203162.2|203012.2|203167|203017|203167.3|203017.3|203160.6|203010.6|21
1634843450000|2021-10-21 19:10:50|203172.7|203022.7|203179.6|203029.6|203180.3|203030.3|203172.2|203022.2|26
1634843460000|2021-10-21 19:11:00|203179.2|203029.2|203180.7|203030.7|203181.5|203031.5|203179.2|203029.2|18
1634843470000|2021-10-21 19:11:10|203179.5|203029.5|203179.9|203029.9|203182.4|203032.4|203179.5|203029.5|19
1634843480000|2021-10-21 19:11:20|203181.1|203031.1|203182.2|203032.2|203183.2|203033.2|203179.9|203029.9|14
1634843490000|2021-10-21 19:11:30|203185.2|203035.2|203206.3|203056.3|203206.3|203056.3|203181.9|203031.9|23
1634843500000|2021-10-21 19:11:40|203206.4|203056.4|203248.3|203098.3|203251.3|203101.3|203206.4|203056.4|26
1634843510000|2021-10-21 19:11:50|203248.8|203098.8|203241.5|203091.5|203249|203099|203239.5|203089.5|21
1634843520000|2021-10-21 19:12:00|203241.1|203091.1|203252.6|203102.6|203254.9|203104.9|203240.5|203090.5|30
1634843530000|2021-10-21 19:12:10|203251.1|203101.1|203253.2|203103.2|203254.2|203104.2|203247.3|203097.3|26
1634843540000|2021-10-21 19:12:20|203253.4|203103.4|203255.1|203105.1|203256|203106|203251.4|203101.4|21
1634843550000|2021-10-21 19:12:30|203255.2|203105.2|203252.1|203102.1|203255.6|203105.6|203251.2|203101.2|18
1634843560000|2021-10-21 19:12:40|203255.1|203105.1|203249.5|203099.5|203255.1|203105.1|203249|203099|24
1634843570000|2021-10-21 19:12:50|203249.6|203099.6|203246.1|203096.1|203249.8|203099.8|203245.7|203095.7|22
1634843580000|2021-10-21 19:13:00|203248.4|203098.4|203246.1|203096.1|203249.6|203099.6|203246.1|203096.1|15
1634843590000|2021-10-21 19:13:10|203244.8|203094.8|203243.6|203093.6|203244.8|203094.8|203242.7|203092.7|19
1634843600000|2021-10-21 19:13:20|203245.6|203095.6|203245.9|203095.9|203248.1|203098.1|203244.3|203094.3|26
1634843610000|2021-10-21 19:13:30|203246|203096|203247.7|203097.7|203250.5|203100.5|203245.1|203095.1|22
1634843620000|2021-10-21 19:13:40|203246.5|203096.5|203246.6|203096.6|203248.6|203098.6|203246.5|203096.5|17
1634843630000|2021-10-21 19:13:50|203247.5|203097.5|203251.1|203101.1|203255.5|203105.5|203245.4|203095.4|20
1634843640000|2021-10-21 19:14:00|203251.3|203101.3|203250.7|203100.7|203252.3|203102.3|203249.2|203099.2|14
1634843650000|2021-10-21 19:14:10|203250.6|203100.6|203250.7|203100.7|203250.8|203100.8|203249.7|203099.7|12
1634843660000|2021-10-21 19:14:20|203251.8|203101.8|203247.1|203097.1|203251.8|203101.8|203247|203097|14
1634843670000|2021-10-21 19:14:30|203247|203097|203250.8|203100.8|203250.8|203100.8|203247|203097|16
1634843680000|2021-10-21 19:14:40|203251.6|203101.6|203247|203097|203251.6|203101.6|203247|203097|17
1634843690000|2021-10-21 19:14:50|203247.2|203097.2|203249.1|203099.1|203252.5|203102.5|203247.2|203097.2|12
1634843700000|2021-10-21 19:15:00|203249.2|203099.2|203249.8|203099.8|203250.9|203100.9|203248.3|203098.3|15
1634843710000|2021-10-21 19:15:10|203248.9|203098.9|203247|203097|203250.1|203100.1|203247|203097|16
1634843720000|2021-10-21 19:15:20|203247.1|203097.1|203247.4|203097.4|203247.9|203097.9|203247.1|203097.1|8
1634843730000|2021-10-21 19:15:30|203247.6|203097.6|203247.6|203097.6|203248.9|203098.9|203247.6|203097.6|12
1634843740000|2021-10-21 19:15:40|203247.7|203097.7|203246.6|203096.6|203248.6|203098.6|203246.6|203096.6|13
1634843750000|2021-10-21 19:15:50|203246.4|203096.4|203247.3|203097.3|203247.8|203097.8|203246.4|203096.4|10
1634843760000|2021-10-21 19:16:00|203247.1|203097.1|203231.7|203081.7|203251.1|203101.1|203231.7|203081.7|16
1634843770000|2021-10-21 19:16:10|203212.9|203062.9|203225.3|203075.3|203225.6|203075.6|203211.2|203061.2|33
1634843780000|2021-10-21 19:16:20|203225.8|203075.8|203226.1|203076.1|203227.6|203077.6|203222.7|203072.7|25
1634843790000|2021-10-21 19:16:30|203226.6|203076.6|203226.5|203076.5|203227.3|203077.3|203226.1|203076.1|15
1634843800000|2021-10-21 19:16:40|203226.6|203076.6|203225.5|203075.5|203226.8|203076.8|203224.8|203074.8|18
1634843810000|2021-10-21 19:16:50|203226.2|203076.2|203221.9|203071.9|203226.2|203076.2|203221.4|203071.4|17
1634843820000|2021-10-21 19:17:00|203222|203072|203211.2|203061.2|203223.5|203073.5|203210.8|203060.8|17
1634843830000|2021-10-21 19:17:10|203210.7|203060.7|203209.5|203059.5|203211.8|203061.8|203208.2|203058.2|17
1634843840000|2021-10-21 19:17:20|203209.7|203059.7|203206.4|203056.4|203209.7|203059.7|203205.5|203055.5|18
1634843850000|2021-10-21 19:17:30|203208.2|203058.2|203169.4|203019.4|203208.2|203058.2|203160.8|203010.8|22
1634843860000|2021-10-21 19:17:40|203169.6|203019.6|203159.8|203009.8|203170.9|203020.9|203158.7|203008.7|22
1634843870000|2021-10-21 19:17:50|203160.1|203010.1|203156.1|203006.1|203160.1|203010.1|203155.4|203005.4|18
1634843880000|2021-10-21 19:18:00|203154.7|203004.7|203154.9|203004.9|203156.4|203006.4|203152.7|203002.7|24
1634843890000|2021-10-21 19:18:10|203155.2|203005.2|203116.7|202966.7|203155.8|203005.8|203115.2|202965.2|24
1634843900000|2021-10-21 19:18:20|203117.2|202967.2|203114.6|202964.6|203118.4|202968.4|203114.6|202964.6|24
1634843910000|2021-10-21 19:18:30|203114.8|202964.8|203079.7|202929.7|203117.6|202967.6|203076.5|202926.5|29
1634843920000|2021-10-21 19:18:40|203083.8|202933.8|203086.6|202936.6|203086.6|202936.6|203081|202931|21
1634843930000|2021-10-21 19:18:50|203087.7|202937.7|203065.8|202915.8|203089.1|202939.1|203063.3|202913.3|32
1634843940000|2021-10-21 19:19:00|203065.4|202915.4|203023.5|202873.5|203081.7|202931.7|203020.9|202870.9|33
1634843950000|2021-10-21 19:19:10|203023.8|202873.8|202999.3|202849.3|203023.8|202873.8|202977.1|202827.1|30
1634843960000|2021-10-21 19:19:20|203003.8|202853.8|203005.6|202855.6|203008.7|202858.7|203002.9|202852.9|25
1634843970000|2021-10-21 19:19:30|203005.1|202855.1|203027.8|202877.8|203027.8|202877.8|203003.7|202853.7|24
1634843980000|2021-10-21 19:19:40|203028|202878|203027.6|202877.6|203030|202880|203025.7|202875.7|24
1634843990000|2021-10-21 19:19:50|203028.1|202878.1|203030.6|202880.6|203030.6|202880.6|203026|202876|20
1634844000000|2021-10-21 19:20:00|203030.1|202880.1|202984.3|202834.3|203031.9|202881.9|202982.3|202832.3|27
1634844010000|2021-10-21 19:20:10|202984.4|202834.4|202980.7|202830.7|202984.7|202834.7|202980.7|202830.7|28
1634844020000|2021-10-21 19:20:20|202981.3|202831.3|202947.8|202797.8|202981.3|202831.3|202942.4|202792.4|29
1634844030000|2021-10-21 19:20:30|202946.1|202796.1|202969.5|202819.5|202981.4|202831.4|202944.9|202794.9|29
1634844040000|2021-10-21 19:20:40|202973|202823|202966.7|202816.7|202973.9|202823.9|202966.5|202816.5|24
1634844050000|2021-10-21 19:20:50|202967.8|202817.8|202955.1|202805.1|202968.1|202818.1|202941.2|202791.2|27
1634844060000|2021-10-21 19:21:00|202957.7|202807.7|202990|202840|202991.6|202841.6|202954|202804|31
1634844070000|2021-10-21 19:21:10|202989.7|202839.7|202985.9|202835.9|202990.3|202840.3|202984|202834|21
1634844080000|2021-10-21 19:21:20|202986.5|202836.5|202986.3|202836.3|202988.1|202838.1|202983.3|202833.3|24
1634844090000|2021-10-21 19:21:30|202987.1|202837.1|202987.6|202837.6|202988|202838|202981.8|202831.8|27
1634844100000|2021-10-21 19:21:40|202987.3|202837.3|202983.5|202833.5|202988.6|202838.6|202983.5|202833.5|22
1634844110000|2021-10-21 19:21:50|202983.8|202833.8|202978.2|202828.2|202986.3|202836.3|202974.5|202824.5|30
1634844120000|2021-10-21 19:22:00|202977.7|202827.7|202975.2|202825.2|202978.4|202828.4|202975|202825|20
1634844130000|2021-10-21 19:22:10|202975|202825|202965.8|202815.8|202979.7|202829.7|202962.9|202812.9|25
1634844140000|2021-10-21 19:22:20|202962.9|202812.9|202939.3|202789.3|202968.2|202818.2|202939.3|202789.3|28
1634844150000|2021-10-21 19:22:30|202933.1|202783.1|202899.2|202749.2|202941.2|202791.2|202897.1|202747.1|29
1634844160000|2021-10-21 19:22:40|202901.9|202751.9|202901.2|202751.2|202904.5|202754.5|202898.7|202748.7|22
1634844170000|2021-10-21 19:22:50|202901.8|202751.8|202900.3|202750.3|202902.2|202752.2|202899.5|202749.5|9
1634844180000|2021-10-21 19:23:00|202901|202751|202896.6|202746.6|202901|202751|202895|202745|21
1634844190000|2021-10-21 19:23:10|202896.1|202746.1|202895.2|202745.2|202898|202748|202894.9|202744.9|16
1634844200000|2021-10-21 19:23:20|202895.6|202745.6|202911|202761|202911.4|202761.4|202895.6|202745.6|24
1634844210000|2021-10-21 19:23:30|202912|202762|202944.6|202794.6|202945.1|202795.1|202898.2|202748.2|37
1634844220000|2021-10-21 19:23:40|202942.8|202792.8|202950.6|202800.6|202955.7|202805.7|202933.5|202783.5|36
1634844230000|2021-10-21 19:23:50|202950.5|202800.5|202940.8|202790.8|202952.5|202802.5|202940.8|202790.8|27
1634844240000|2021-10-21 19:24:00|202941.9|202791.9|202945.1|202795.1|202945.1|202795.1|202939.9|202789.9|18
1634844250000|2021-10-21 19:24:10|202945.3|202795.3|202941.9|202791.9|202945.3|202795.3|202941.4|202791.4|17
1634844260000|2021-10-21 19:24:20|202942.1|202792.1|202945.6|202795.6|202947.3|202797.3|202942.1|202792.1|15
1634844270000|2021-10-21 19:24:30|202945.8|202795.8|202939.2|202789.2|202946.8|202796.8|202937.4|202787.4|22
1634844280000|2021-10-21 19:24:40|202941.4|202791.4|202932|202782|202944.5|202794.5|202920.2|202770.2|31
1634844290000|2021-10-21 19:24:50|202930.9|202780.9|202934.6|202784.6|202934.6|202784.6|202920.3|202770.3|23
1634844300000|2021-10-21 19:25:00|202932.7|202782.7|202931.3|202781.3|202934|202784|202925.3|202775.3|19
1634844310000|2021-10-21 19:25:10|202931.1|202781.1|202941.8|202791.8|202948.5|202798.5|202930.6|202780.6|31
1634844320000|2021-10-21 19:25:20|202944.7|202794.7|202942.9|202792.9|202944.9|202794.9|202937.5|202787.5|23
1634844330000|2021-10-21 19:25:30|202942.2|202792.2|202945|202795|202945.2|202795.2|202941.9|202791.9|15
1634844340000|2021-10-21 19:25:40|202945.6|202795.6|202949.5|202799.5|202950.6|202800.6|202940.2|202790.2|24
1634844350000|2021-10-21 19:25:50|202949.8|202799.8|202978.6|202828.6|202979.1|202829.1|202949.8|202799.8|34
1634844360000|2021-10-21 19:26:00|202979.1|202829.1|202957.7|202807.7|202979.8|202829.8|202956.2|202806.2|33
1634844370000|2021-10-21 19:26:10|202958.5|202808.5|202952.7|202802.7|202959.5|202809.5|202947.6|202797.6|29
1634844380000|2021-10-21 19:26:20|202953.3|202803.3|202955.6|202805.6|202956|202806|202952.9|202802.9|22
1634844390000|2021-10-21 19:26:30|202955.7|202805.7|202959.8|202809.8|202960.2|202810.2|202955.5|202805.5|21
1634844400000|2021-10-21 19:26:40|202959.5|202809.5|202957.3|202807.3|202959.5|202809.5|202957.1|202807.1|15
1634844410000|2021-10-21 19:26:50|202953.5|202803.5|202952.2|202802.2|202957.3|202807.3|202952.1|202802.1|29
1634844420000|2021-10-21 19:27:00|202953.4|202803.4|202952.3|202802.3|202955.2|202805.2|202951.7|202801.7|21
1634844430000|2021-10-21 19:27:10|202951.8|202801.8|202956.1|202806.1|202957.2|202807.2|202951.8|202801.8|26
1634844440000|2021-10-21 19:27:20|202955.5|202805.5|202956|202806|202956.5|202806.5|202953.4|202803.4|18
1634844450000|2021-10-21 19:27:30|202955.6|202805.6|202954.4|202804.4|202956|202806|202954.2|202804.2|16
1634844460000|2021-10-21 19:27:40|202953.8|202803.8|202951.5|202801.5|202955.3|202805.3|202950|202800|27
1634844470000|2021-10-21 19:27:50|202951.1|202801.1|202954.4|202804.4|202954.4|202804.4|202947.5|202797.5|28
1634844480000|2021-10-21 19:28:00|202951.6|202801.6|202955.1|202805.1|202956.1|202806.1|202951.5|202801.5|23
1634844490000|2021-10-21 19:28:10|202954.8|202804.8|202957.2|202807.2|202957.2|202807.2|202954.8|202804.8|24
1634844500000|2021-10-21 19:28:20|202957.1|202807.1|202958.8|202808.8|202960.2|202810.2|202955.4|202805.4|13
1634844510000|2021-10-21 19:28:30|202960.2|202810.2|202965|202815|202970.4|202820.4|202960.2|202810.2|17
1634844520000|2021-10-21 19:28:40|202965.5|202815.5|202961.4|202811.4|202969.3|202819.3|202960.1|202810.1|22
1634844530000|2021-10-21 19:28:50|202961.8|202811.8|202961.5|202811.5|202962.2|202812.2|202960.7|202810.7|17
1634844540000|2021-10-21 19:29:00|202959.3|202809.3|203003.1|202853.1|203005.2|202855.2|202959.3|202809.3|32
1634844550000|2021-10-21 19:29:10|203001.2|202851.2|203045.3|202895.3|203048.3|202898.3|203001.1|202851.1|33
1634844560000|2021-10-21 19:29:20|203044.5|202894.5|203035.8|202885.8|203048.7|202898.7|203034.3|202884.3|27
1634844570000|2021-10-21 19:29:30|203036.3|202886.3|203034.9|202884.9|203038.6|202888.6|203028.8|202878.8|33
1634844580000|2021-10-21 19:29:40|203035.1|202885.1|203028.7|202878.7|203035.1|202885.1|203028.7|202878.7|30
1634844590000|2021-10-21 19:29:50|203029.5|202879.5|203019.8|202869.8|203030.8|202880.8|203018.8|202868.8|24
1634844600000|2021-10-21 19:30:00|203027.1|202877.1|203011.6|202861.6|203027.6|202877.6|203006.8|202856.8|33
1634844610000|2021-10-21 19:30:10|203011.7|202861.7|203028.7|202878.7|203032.6|202882.6|203011.7|202861.7|28
1634844620000|2021-10-21 19:30:20|203028.4|202878.4|203035.4|202885.4|203035.4|202885.4|203028.2|202878.2|28
1634844630000|2021-10-21 19:30:30|203035.9|202885.9|203035.3|202885.3|203037.3|202887.3|203027.4|202877.4|30
1634844640000|2021-10-21 19:30:40|203026.7|202876.7|203028.3|202878.3|203028.3|202878.3|203023.3|202873.3|23
1634844650000|2021-10-21 19:30:50|203026.9|202876.9|203049.2|202899.2|203049.2|202899.2|203021.6|202871.6|25
1634844660000|2021-10-21 19:31:00|203046.8|202896.8|203043.2|202893.2|203048.2|202898.2|203040|202890|26
1634844670000|2021-10-21 19:31:10|203042.5|202892.5|203040.2|202890.2|203043.9|202893.9|203032.5|202882.5|24
1634844680000|2021-10-21 19:31:20|203038.4|202888.4|203036.8|202886.8|203046.2|202896.2|203031.3|202881.3|27
1634844690000|2021-10-21 19:31:30|203037.6|202887.6|203031.8|202881.8|203038.4|202888.4|203031.8|202881.8|21
1634844700000|2021-10-21 19:31:40|203035.1|202885.1|203031.9|202881.9|203035.1|202885.1|203029.7|202879.7|31
1634844710000|2021-10-21 19:31:50|203032.7|202882.7|203031.6|202881.6|203033.2|202883.2|203030|202880|20
1634844720000|2021-10-21 19:32:00|203030.7|202880.7|203034.2|202884.2|203037.3|202887.3|203030.7|202880.7|21
1634844730000|2021-10-21 19:32:10|203034.3|202884.3|203037|202887|203041.6|202891.6|203033|202883|31
1634844740000|2021-10-21 19:32:20|203036.2|202886.2|203037.5|202887.5|203038.9|202888.9|203036.1|202886.1|29
1634844750000|2021-10-21 19:32:30|203037.8|202887.8|203038.2|202888.2|203039.5|202889.5|203036.8|202886.8|13
1634844760000|2021-10-21 19:32:40|203038.4|202888.4|203036.8|202886.8|203039.3|202889.3|203035.4|202885.4|26
1634844770000|2021-10-21 19:32:50|203036.9|202886.9|203038.3|202888.3|203038.3|202888.3|203036.2|202886.2|19
1634844780000|2021-10-21 19:33:00|203037.1|202887.1|203032|202882|203038.1|202888.1|203031.2|202881.2|26
1634844790000|2021-10-21 19:33:10|203031.6|202881.6|203031|202881|203035.4|202885.4|203029.6|202879.6|35
1634844800000|2021-10-21 19:33:20|203031.2|202881.2|203035.5|202885.5|203037.8|202887.8|203030.6|202880.6|33
1634844810000|2021-10-21 19:33:30|203037.7|202887.7|203043.2|202893.2|203043.7|202893.7|203035.1|202885.1|26
1634844820000|2021-10-21 19:33:40|203042.8|202892.8|203034.7|202884.7|203042.8|202892.8|203033.1|202883.1|28
1634844830000|2021-10-21 19:33:50|203034.6|202884.6|203034.3|202884.3|203036.8|202886.8|203033.8|202883.8|26
1634844840000|2021-10-21 19:34:00|203034.1|202884.1|203034.7|202884.7|203034.7|202884.7|203027.5|202877.5|29
1634844850000|2021-10-21 19:34:10|203035.1|202885.1|203034.1|202884.1|203035.3|202885.3|203032.3|202882.3|20
1634844860000|2021-10-21 19:34:20|203035.1|202885.1|203031.6|202881.6|203036.4|202886.4|203031|202881|26
1634844870000|2021-10-21 19:34:30|203031.2|202881.2|203029.9|202879.9|203032.3|202882.3|203029.9|202879.9|18
1634844880000|2021-10-21 19:34:40|203032|202882|203038.4|202888.4|203039.2|202889.2|203032|202882|23
1634844890000|2021-10-21 19:34:50|203037.7|202887.7|203038.7|202888.7|203040.8|202890.8|203036.7|202886.7|32
1634844900000|2021-10-21 19:35:00|203038.6|202888.6|203031.3|202881.3|203043.1|202893.1|203030.6|202880.6|33
1634844910000|2021-10-21 19:35:10|203030.5|202880.5|203038|202888|203038|202888|203030.5|202880.5|26
1634844920000|2021-10-21 19:35:20|203036.9|202886.9|203036.7|202886.7|203040.5|202890.5|203035.6|202885.6|18
1634844930000|2021-10-21 19:35:30|203034.5|202884.5|203039.1|202889.1|203042.6|202892.6|203034.5|202884.5|27
1634844940000|2021-10-21 19:35:40|203039.8|202889.8|203033.2|202883.2|203042.4|202892.4|203031.8|202881.8|25
1634844950000|2021-10-21 19:35:50|203033.5|202883.5|203033.5|202883.5|203036.9|202886.9|203029.9|202879.9|28
1634844960000|2021-10-21 19:36:00|203036.1|202886.1|203033.8|202883.8|203040.5|202890.5|203033.3|202883.3|31
1634844970000|2021-10-21 19:36:10|203035.4|202885.4|203037.4|202887.4|203040.1|202890.1|203034.7|202884.7|25
1634844980000|2021-10-21 19:36:20|203037.9|202887.9|203037.5|202887.5|203038.6|202888.6|203036.4|202886.4|16
1634844990000|2021-10-21 19:36:30|203037.7|202887.7|203031.6|202881.6|203037.7|202887.7|203027.3|202877.3|30
1634845000000|2021-10-21 19:36:40|203032.1|202882.1|203037.7|202887.7|203037.7|202887.7|203032.1|202882.1|16
1634845010000|2021-10-21 19:36:50|203037.4|202887.4|203040.3|202890.3|203042.9|202892.9|203035.9|202885.9|29
1634845020000|2021-10-21 19:37:00|203038.9|202888.9|203034.6|202884.6|203043.7|202893.7|203031.8|202881.8|23
1634845030000|2021-10-21 19:37:10|203034.4|202884.4|203034.9|202884.9|203040.9|202890.9|203022.1|202872.1|30
1634845040000|2021-10-21 19:37:20|203035.4|202885.4|203038|202888|203038.8|202888.8|203030.9|202880.9|32
1634845050000|2021-10-21 19:37:30|203039.3|202889.3|203037.3|202887.3|203040.1|202890.1|203036.5|202886.5|20
1634845060000|2021-10-21 19:37:40|203037|202887|203028.9|202878.9|203040.2|202890.2|203025.5|202875.5|23
1634845070000|2021-10-21 19:37:50|203030.3|202880.3|203071.7|202921.7|203075|202925|203030.2|202880.2|32
1634845080000|2021-10-21 19:38:00|203074.7|202924.7|203082.1|202932.1|203087.7|202937.7|203068.9|202918.9|24
1634845090000|2021-10-21 19:38:10|203081.9|202931.9|203079.6|202929.6|203082.2|202932.2|203078.7|202928.7|27
1634845100000|2021-10-21 19:38:20|203078.6|202928.6|203078.7|202928.7|203081.4|202931.4|203078.4|202928.4|17
1634845110000|2021-10-21 19:38:30|203078.9|202928.9|203074.5|202924.5|203083.8|202933.8|203073.5|202923.5|28
1634845120000|2021-10-21 19:38:40|203074.2|202924.2|203075.6|202925.6|203078.8|202928.8|203072.6|202922.6|22
1634845130000|2021-10-21 19:38:50|203075.5|202925.5|203069.4|202919.4|203080.2|202930.2|203069.3|202919.3|30
1634845140000|2021-10-21 19:39:00|203069.6|202919.6|203071|202921|203078.3|202928.3|203069.6|202919.6|27
1634845150000|2021-10-21 19:39:10|203072.4|202922.4|203071.2|202921.2|203073.6|202923.6|203070.1|202920.1|26
1634845160000|2021-10-21 19:39:20|203071.8|202921.8|203069.8|202919.8|203071.8|202921.8|203069.8|202919.8|16
1634845170000|2021-10-21 19:39:30|203070.1|202920.1|203070.8|202920.8|203070.8|202920.8|203070.1|202920.1|4
1634845180000|2021-10-21 19:39:40|203070|202920|203085.6|202935.6|203088.7|202938.7|203068.8|202918.8|22
1634845190000|2021-10-21 19:39:50|203087.7|202937.7|203123.8|202973.8|203125|202975|203086.4|202936.4|33
1634845200000|2021-10-21 19:40:00|203122.5|202972.5|203102.7|202952.7|203122.5|202972.5|203100.4|202950.4|29
1634845210000|2021-10-21 19:40:10|203102.4|202952.4|203111|202961|203113.1|202963.1|203099.9|202949.9|24
1634845220000|2021-10-21 19:40:20|203110.1|202960.1|203087.4|202937.4|203110.5|202960.5|203085.4|202935.4|31
1634845230000|2021-10-21 19:40:30|203088.5|202938.5|203088.2|202938.2|203089.7|202939.7|203086.9|202936.9|11
1634845240000|2021-10-21 19:40:40|203088.5|202938.5|203086.5|202936.5|203089|202939|203085.4|202935.4|19
1634845250000|2021-10-21 19:40:50|203087|202937|203086|202936|203095.4|202945.4|203080.9|202930.9|24
1634845260000|2021-10-21 19:41:00|203086.3|202936.3|203086.4|202936.4|203091.2|202941.2|203085|202935|16
1634845270000|2021-10-21 19:41:10|203087.6|202937.6|203086|202936|203087.9|202937.9|203085.1|202935.1|17
1634845280000|2021-10-21 19:41:20|203085.8|202935.8|203092.4|202942.4|203095.5|202945.5|203085.8|202935.8|20
1634845290000|2021-10-21 19:41:30|203092.5|202942.5|203092.2|202942.2|203095.8|202945.8|203092.2|202942.2|24
1634845300000|2021-10-21 19:41:40|203094|202944|203099|202949|203099.1|202949.1|203093.4|202943.4|19
1634845310000|2021-10-21 19:41:50|203097.4|202947.4|203095.8|202945.8|203098.3|202948.3|203095.8|202945.8|19
1634845320000|2021-10-21 19:42:00|203099|202949|203085.9|202935.9|203099|202949|203084.8|202934.8|22
1634845330000|2021-10-21 19:42:10|203087.2|202937.2|203072.5|202922.5|203087.2|202937.2|203072.1|202922.1|31
1634845340000|2021-10-21 19:42:20|203071.9|202921.9|203067.9|202917.9|203073.2|202923.2|203067.3|202917.3|30
1634845350000|2021-10-21 19:42:30|203070|202920|203057.8|202907.8|203070.3|202920.3|203056.6|202906.6|26
1634845360000|2021-10-21 19:42:40|203058|202908|203054.3|202904.3|203058.5|202908.5|203052.3|202902.3|26
1634845370000|2021-10-21 19:42:50|203057.1|202907.1|203038.7|202888.7|203057.1|202907.1|203033.5|202883.5|27
1634845380000|2021-10-21 19:43:00|203033.1|202883.1|203038.5|202888.5|203039.6|202889.6|203032.9|202882.9|22
1634845390000|2021-10-21 19:43:10|203039.2|202889.2|203037|202887|203042.4|202892.4|203037|202887|18
1634845400000|2021-10-21 19:43:20|203035.4|202885.4|203038.7|202888.7|203039.1|202889.1|203035.1|202885.1|26
1634845410000|2021-10-21 19:43:30|203037.2|202887.2|203039.9|202889.9|203040.5|202890.5|203035.6|202885.6|27
1634845420000|2021-10-21 19:43:40|203040.2|202890.2|203038.6|202888.6|203041.5|202891.5|203037.9|202887.9|16
1634845430000|2021-10-21 19:43:50|203039.2|202889.2|203041.3|202891.3|203041.9|202891.9|203038.3|202888.3|27
1634845440000|2021-10-21 19:44:00|203040.7|202890.7|203041.3|202891.3|203042.2|202892.2|203039.3|202889.3|24
1634845450000|2021-10-21 19:44:10|203042.6|202892.6|203045.3|202895.3|203045.8|202895.8|203040.9|202890.9|27
1634845460000|2021-10-21 19:44:20|203044.4|202894.4|203039.3|202889.3|203045.8|202895.8|203039.3|202889.3|33
1634845470000|2021-10-21 19:44:30|203040|202890|203038.2|202888.2|203040.8|202890.8|203037.3|202887.3|25
1634845480000|2021-10-21 19:44:40|203038.6|202888.6|203038.5|202888.5|203040.4|202890.4|203036.5|202886.5|28
1634845490000|2021-10-21 19:44:50|203038.3|202888.3|203036.2|202886.2|203038.3|202888.3|203035.6|202885.6|17
1634845500000|2021-10-21 19:45:00|203036|202886|203038|202888|203039.9|202889.9|203036|202886|12
1634845510000|2021-10-21 19:45:10|203040.4|202890.4|203040|202890|203041.9|202891.9|203037.7|202887.7|18
1634845520000|2021-10-21 19:45:20|203039.9|202889.9|203037.8|202887.8|203042.4|202892.4|203037.8|202887.8|13
1634845530000|2021-10-21 19:45:30|203038.2|202888.2|203039.8|202889.8|203040|202890|203037.2|202887.2|17
1634845540000|2021-10-21 19:45:40|203039.4|202889.4|203037|202887|203040.3|202890.3|203037|202887|20
1634845550000|2021-10-21 19:45:50|203037.5|202887.5|203038.6|202888.6|203041|202891|203037.2|202887.2|18
1634845560000|2021-10-21 19:46:00|203039|202889|203037.9|202887.9|203039.3|202889.3|203035.1|202885.1|19
1634845570000|2021-10-21 19:46:10|203037.8|202887.8|203035.9|202885.9|203038.6|202888.6|203035.3|202885.3|15
1634845580000|2021-10-21 19:46:20|203035.5|202885.5|203040.1|202890.1|203040.2|202890.2|203035|202885|23
1634845590000|2021-10-21 19:46:30|203040|202890|203038.6|202888.6|203041.4|202891.4|203037.2|202887.2|26
1634845600000|2021-10-21 19:46:40|203038.5|202888.5|203038.7|202888.7|203040.1|202890.1|203036.1|202886.1|23
1634845610000|2021-10-21 19:46:50|203039|202889|203037.8|202887.8|203039.7|202889.7|203036.5|202886.5|17
1634845620000|2021-10-21 19:47:00|203037.5|202887.5|203038.1|202888.1|203040.9|202890.9|203035.2|202885.2|24
1634845630000|2021-10-21 19:47:10|203037.6|202887.6|203040.4|202890.4|203041.7|202891.7|203037.6|202887.6|19
1634845640000|2021-10-21 19:47:20|203039.5|202889.5|203038.5|202888.5|203040.4|202890.4|203037.6|202887.6|17
1634845650000|2021-10-21 19:47:30|203039|202889|203019.9|202869.9|203039|202889|203019.9|202869.9|27
1634845660000|2021-10-21 19:47:40|203025|202875|203027.2|202877.2|203027.2|202877.2|203021.8|202871.8|16
1634845670000|2021-10-21 19:47:50|203025.3|202875.3|203028.8|202878.8|203028.8|202878.8|203024.6|202874.6|16
1634845680000|2021-10-21 19:48:00|203027.5|202877.5|203027.3|202877.3|203027.8|202877.8|203025.5|202875.5|12
1634845690000|2021-10-21 19:48:10|203026.9|202876.9|203025.2|202875.2|203026.9|202876.9|203024.5|202874.5|10
1634845700000|2021-10-21 19:48:20|203024|202874|203028.1|202878.1|203028.8|202878.8|203021.7|202871.7|21
1634845710000|2021-10-21 19:48:30|203026.6|202876.6|203024.3|202874.3|203027.5|202877.5|203022.7|202872.7|16
1634845720000|2021-10-21 19:48:40|203023.9|202873.9|203029|202879|203031.2|202881.2|203021.5|202871.5|21
1634845730000|2021-10-21 19:48:50|203028.3|202878.3|203028.4|202878.4|203030.2|202880.2|203027.4|202877.4|13
1634845740000|2021-10-21 19:49:00|203028.7|202878.7|203030.8|202880.8|203034.2|202884.2|203022.5|202872.5|24
1634845750000|2021-10-21 19:49:10|203028.7|202878.7|203032.7|202882.7|203033.9|202883.9|203024.8|202874.8|30
1634845760000|2021-10-21 19:49:20|203032.8|202882.8|203096.1|202946.1|203098.2|202948.2|203032.8|202882.8|28
1634845770000|2021-10-21 19:49:30|203093.1|202943.1|203092|202942|203096.6|202946.6|203090.1|202940.1|17
1634845780000|2021-10-21 19:49:40|203092.1|202942.1|203112.6|202962.6|203112.6|202962.6|203091.7|202941.7|31
1634845790000|2021-10-21 19:49:50|203110.7|202960.7|203076.7|202926.7|203111|202961|203076.7|202926.7|27
1634845800000|2021-10-21 19:50:00|203076.2|202926.2|203073.7|202923.7|203078.7|202928.7|203069.4|202919.4|30
1634845810000|2021-10-21 19:50:10|203073.2|202923.2|203076.4|202926.4|203076.4|202926.4|203068.6|202918.6|30
1634845820000|2021-10-21 19:50:20|203078.5|202928.5|203076.5|202926.5|203078.8|202928.8|203072.2|202922.2|30
1634845830000|2021-10-21 19:50:30|203077.4|202927.4|203071|202921|203080.6|202930.6|203067.4|202917.4|30
1634845840000|2021-10-21 19:50:40|203070|202920|203065.7|202915.7|203070.9|202920.9|203063.4|202913.4|25
1634845850000|2021-10-21 19:50:50|203066.2|202916.2|203103.4|202953.4|203109.6|202959.6|203066.2|202916.2|35
1634845860000|2021-10-21 19:51:00|203107.3|202957.3|203096.3|202946.3|203107.3|202957.3|203092.9|202942.9|28
1634845870000|2021-10-21 19:51:10|203097.1|202947.1|203098.2|202948.2|203102.8|202952.8|203095|202945|23
1634845880000|2021-10-21 19:51:20|203095.1|202945.1|203091.3|202941.3|203095.6|202945.6|203089.2|202939.2|24
1634845890000|2021-10-21 19:51:30|203089.8|202939.8|203060.8|202910.8|203092.3|202942.3|203053.5|202903.5|29
1634845900000|2021-10-21 19:51:40|203058.3|202908.3|203068|202918|203072.9|202922.9|203057.3|202907.3|23
1634845910000|2021-10-21 19:51:50|203068.8|202918.8|203060.4|202910.4|203070.5|202920.5|203059.4|202909.4|26
1634845920000|2021-10-21 19:52:00|203060.2|202910.2|203057|202907|203067.6|202917.6|203055|202905|25
1634845930000|2021-10-21 19:52:10|203056.7|202906.7|203057.3|202907.3|203061.5|202911.5|203056.7|202906.7|14
1634845940000|2021-10-21 19:52:20|203056|202906|203055.5|202905.5|203057.5|202907.5|203051|202901|29
1634845950000|2021-10-21 19:52:30|203055|202905|203051.4|202901.4|203057|202907|203051.4|202901.4|16
1634845960000|2021-10-21 19:52:40|203051.1|202901.1|203053|202903|203053.5|202903.5|203049.6|202899.6|19
1634845970000|2021-10-21 19:52:50|203052.3|202902.3|203045.3|202895.3|203052.3|202902.3|203039.5|202889.5|20
1634845980000|2021-10-21 19:53:00|203042.3|202892.3|203030.9|202880.9|203044.8|202894.8|203026.2|202876.2|20
1634845990000|2021-10-21 19:53:10|203029.2|202879.2|203027.7|202877.7|203030.2|202880.2|203025.9|202875.9|23
1634846000000|2021-10-21 19:53:20|203028.1|202878.1|203025.5|202875.5|203028.3|202878.3|203023.8|202873.8|19
1634846010000|2021-10-21 19:53:30|203023|202873|203021.3|202871.3|203027|202877|203018|202868|30
1634846020000|2021-10-21 19:53:40|203021.1|202871.1|203016.7|202866.7|203024.2|202874.2|203016.7|202866.7|20
1634846030000|2021-10-21 19:53:50|203017.1|202867.1|203021.9|202871.9|203023.6|202873.6|203016.5|202866.5|20
1634846040000|2021-10-21 19:54:00|203019.8|202869.8|203019.3|202869.3|203021|202871|203018.9|202868.9|22
1634846050000|2021-10-21 19:54:10|203019.6|202869.6|203019.7|202869.7|203020.1|202870.1|203019.1|202869.1|16
1634846060000|2021-10-21 19:54:20|203020.1|202870.1|203020.5|202870.5|203020.9|202870.9|203017.8|202867.8|15
1634846070000|2021-10-21 19:54:30|203020.4|202870.4|203021.9|202871.9|203026.2|202876.2|203019.2|202869.2|18
1634846080000|2021-10-21 19:54:40|203021.6|202871.6|203021.1|202871.1|203024.2|202874.2|203020.3|202870.3|16
1634846090000|2021-10-21 19:54:50|203020.8|202870.8|203018.2|202868.2|203022.3|202872.3|203018.2|202868.2|23
1634846100000|2021-10-21 19:55:00|203019.4|202869.4|203024.5|202874.5|203026.5|202876.5|203018.9|202868.9|31
1634846110000|2021-10-21 19:55:10|203022.2|202872.2|203026.8|202876.8|203029.6|202879.6|203022.2|202872.2|28
1634846120000|2021-10-21 19:55:20|203026.9|202876.9|203025.6|202875.6|203029|202879|203025.6|202875.6|29
1634846130000|2021-10-21 19:55:30|203025.5|202875.5|203018.4|202868.4|203025.7|202875.7|202998.5|202848.5|26
1634846140000|2021-10-21 19:55:40|203025|202875|203022|202872|203026.1|202876.1|203019.6|202869.6|24
1634846150000|2021-10-21 19:55:50|203022.5|202872.5|203026.2|202876.2|203028|202878|203021.2|202871.2|23
1634846160000|2021-10-21 19:56:00|203024.3|202874.3|203019.9|202869.9|203024.3|202874.3|203018.9|202868.9|27
1634846170000|2021-10-21 19:56:10|203019.8|202869.8|203021.8|202871.8|203025.9|202875.9|203019.8|202869.8|21
1634846180000|2021-10-21 19:56:20|203020.7|202870.7|203019.5|202869.5|203020.7|202870.7|203015.6|202865.6|24
1634846190000|2021-10-21 19:56:30|203019.1|202869.1|203023.5|202873.5|203026|202876|203018.9|202868.9|15
1634846200000|2021-10-21 19:56:40|203023|202873|203019.1|202869.1|203024.6|202874.6|203018.7|202868.7|11
1634846210000|2021-10-21 19:56:50|203020.2|202870.2|203021.1|202871.1|203022.5|202872.5|203019.1|202869.1|12
1634846220000|2021-10-21 19:57:00|203020.5|202870.5|203028.8|202878.8|203032.3|202882.3|203007.9|202857.9|30
1634846230000|2021-10-21 19:57:10|203027.9|202877.9|203039.8|202889.8|203046|202896|203027.6|202877.6|23
1634846240000|2021-10-21 19:57:20|203038.8|202888.8|203036.1|202886.1|203042.8|202892.8|203033.9|202883.9|26
1634846250000|2021-10-21 19:57:30|203039|202889|203032.9|202882.9|203039|202889|203030.4|202880.4|26
1634846260000|2021-10-21 19:57:40|203032.8|202882.8|203038.3|202888.3|203039.6|202889.6|203032.8|202882.8|20
1634846270000|2021-10-21 19:57:50|203037.8|202887.8|203034.4|202884.4|203038|202888|203033.6|202883.6|19
1634846280000|2021-10-21 19:58:00|203035.6|202885.6|203039.3|202889.3|203039.6|202889.6|203034.5|202884.5|23
1634846290000|2021-10-21 19:58:10|203039.2|202889.2|203035.8|202885.8|203043|202893|203034.7|202884.7|17
1634846300000|2021-10-21 19:58:20|203035.1|202885.1|203037.9|202887.9|203038.2|202888.2|203033.6|202883.6|26
1634846310000|2021-10-21 19:58:30|203036.2|202886.2|203032.3|202882.3|203036.9|202886.9|203031.8|202881.8|20
1634846320000|2021-10-21 19:58:40|203031.9|202881.9|203022.5|202872.5|203031.9|202881.9|203017.4|202867.4|27
1634846330000|2021-10-21 19:58:50|203024.9|202874.9|203026.5|202876.5|203030.4|202880.4|203023.1|202873.1|23
1634846340000|2021-10-21 19:59:00|203027.4|202877.4|203043.8|202893.8|203047.3|202897.3|203025.9|202875.9|22
1634846350000|2021-10-21 19:59:10|203042.1|202892.1|203052.2|202902.2|203053.2|202903.2|203041.3|202891.3|27
1634846360000|2021-10-21 19:59:20|203051.5|202901.5|203071.7|202921.7|203077.6|202927.6|203048.3|202898.3|23
1634846370000|2021-10-21 19:59:30|203071.5|202921.5|203071.3|202921.3|203077.5|202927.5|203067.6|202917.6|27
1634846380000|2021-10-21 19:59:40|203071.6|202921.6|203074.2|202924.2|203079.8|202929.8|203071.6|202921.6|22
1634846390000|2021-10-21 19:59:50|203073.8|202923.8|203097.5|202947.5|203097.5|202947.5|203073.8|202923.8|34
1634846400000|2021-10-21 20:00:00|203097|202947|203087.6|202937.6|203097|202947|203081.1|202931.1|32
1634846410000|2021-10-21 20:00:10|203088.2|202938.2|203080.3|202930.3|203088.6|202938.6|203080.3|202930.3|30
1634846420000|2021-10-21 20:00:20|203080.8|202930.8|203085.4|202935.4|203085.8|202935.8|203080.8|202930.8|18
1634846430000|2021-10-21 20:00:30|203085.6|202935.6|203096.1|202946.1|203096.5|202946.5|203085|202935|13
1634846440000|2021-10-21 20:00:40|203095.9|202945.9|203093.1|202943.1|203096.2|202946.2|203093.1|202943.1|10
1634846450000|2021-10-21 20:00:50|203093.6|202943.6|203093.3|202943.3|203098.4|202948.4|203092.1|202942.1|16
1634846460000|2021-10-21 20:01:00|203093.1|202943.1|203092.1|202942.1|203099.2|202949.2|203092|202942|24
1634846470000|2021-10-21 20:01:10|203092.4|202942.4|203092.6|202942.6|203093.5|202943.5|203092.2|202942.2|14
1634846480000|2021-10-21 20:01:20|203096|202946|203093.1|202943.1|203096.4|202946.4|203082.8|202932.8|25
1634846490000|2021-10-21 20:01:30|203094|202944|203089.4|202939.4|203096.3|202946.3|203088.2|202938.2|9
1634846500000|2021-10-21 20:01:40|203088.7|202938.7|203090.2|202940.2|203092.2|202942.2|203088.3|202938.3|16
1634846510000|2021-10-21 20:01:50|203090.8|202940.8|203087.4|202937.4|203093.5|202943.5|203087.4|202937.4|26
1634846520000|2021-10-21 20:02:00|203086.8|202936.8|203084.8|202934.8|203086.8|202936.8|203082.9|202932.9|19
1634846530000|2021-10-21 20:02:10|203083.6|202933.6|203091.6|202941.6|203095.2|202945.2|203083.6|202933.6|22
1634846540000|2021-10-21 20:02:20|203092.1|202942.1|203092.7|202942.7|203093.6|202943.6|203091.2|202941.2|12
1634846550000|2021-10-21 20:02:30|203093|202943|203091.1|202941.1|203093.5|202943.5|203091.1|202941.1|10
1634846560000|2021-10-21 20:02:40|203092.8|202942.8|203091.4|202941.4|203094.7|202944.7|203091|202941|12
1634846570000|2021-10-21 20:02:50|203091.5|202941.5|203128.1|202978.1|203128.1|202978.1|203090|202940|25
1634846580000|2021-10-21 20:03:00|203123|202973|203123.5|202973.5|203125.8|202975.8|203121.3|202971.3|15
1634846590000|2021-10-21 20:03:10|203123.3|202973.3|203123.6|202973.6|203123.6|202973.6|203120.8|202970.8|6
1634846600000|2021-10-21 20:03:20|203122.6|202972.6|203122.5|202972.5|203126.5|202976.5|203120|202970|20
1634846610000|2021-10-21 20:03:30|203123.7|202973.7|203165.2|203015.2|203165.2|203015.2|203121.9|202971.9|15
1634846620000|2021-10-21 20:03:40|203172.4|203022.4|203206.5|203056.5|203209.5|203059.5|203169.9|203019.9|28
1634846630000|2021-10-21 20:03:50|203206.4|203056.4|203203.2|203053.2|203207.5|203057.5|203202.3|203052.3|19
1634846640000|2021-10-21 20:04:00|203203.3|203053.3|203170.1|203020.1|203203.3|203053.3|203169.3|203019.3|17
1634846650000|2021-10-21 20:04:10|203171.1|203021.1|203162.6|203012.6|203172.5|203022.5|203162.6|203012.6|14
1634846660000|2021-10-21 20:04:20|203163.6|203013.6|203167.3|203017.3|203169.1|203019.1|203163.6|203013.6|13
1634846670000|2021-10-21 20:04:30|203167.4|203017.4|203178.2|203028.2|203181|203031|203167.4|203017.4|22
1634846680000|2021-10-21 20:04:40|203178.5|203028.5|203178.1|203028.1|203181.3|203031.3|203178|203028|20
1634846690000|2021-10-21 20:04:50|203178.9|203028.9|203174|203024|203178.9|203028.9|203171.5|203021.5|11
1634846700000|2021-10-21 20:05:00|203173.8|203023.8|203171.6|203021.6|203178.1|203028.1|203163.2|203013.2|23
1634846710000|2021-10-21 20:05:10|203171.5|203021.5|203175|203025|203176.3|203026.3|203170.8|203020.8|21
1634846720000|2021-10-21 20:05:20|203175.7|203025.7|203176.6|203026.6|203176.7|203026.7|203175.2|203025.2|10
1634846730000|2021-10-21 20:05:30|203177.2|203027.2|203119.2|202969.2|203177.2|203027.2|203118.8|202968.8|23
1634846740000|2021-10-21 20:05:40|203121|202971|203116.6|202966.6|203121|202971|203114.3|202964.3|20
1634846750000|2021-10-21 20:05:50|203118|202968|203111.8|202961.8|203118|202968|203109.7|202959.7|19
1634846760000|2021-10-21 20:06:00|203108.7|202958.7|203063.4|202913.4|203113|202963|203063.4|202913.4|16
1634846770000|2021-10-21 20:06:10|203065.5|202915.5|203063.9|202913.9|203066.1|202916.1|203060.8|202910.8|20
1634846780000|2021-10-21 20:06:20|203064|202914|203065.4|202915.4|203068.5|202918.5|203061.4|202911.4|20
1634846790000|2021-10-21 20:06:30|203067.9|202917.9|203062.9|202912.9|203067.9|202917.9|203062.9|202912.9|19
1634846800000|2021-10-21 20:06:40|203062.5|202912.5|203062.9|202912.9|203063.7|202913.7|203062.5|202912.5|14
1634846810000|2021-10-21 20:06:50|203062.2|202912.2|203051.4|202901.4|203062.2|202912.2|203051.1|202901.1|18
1634846820000|2021-10-21 20:07:00|203051.9|202901.9|203053.3|202903.3|203055.1|202905.1|203050.4|202900.4|20
1634846830000|2021-10-21 20:07:10|203053.5|202903.5|203040.9|202890.9|203054.5|202904.5|203040.9|202890.9|16
1634846840000|2021-10-21 20:07:20|203041.8|202891.8|203039|202889|203073.9|202923.9|203039|202889|28
1634846850000|2021-10-21 20:07:30|203040.1|202890.1|203033.8|202883.8|203040.1|202890.1|203033.8|202883.8|28
1634846860000|2021-10-21 20:07:40|203038.7|202888.7|203033.1|202883.1|203038.7|202888.7|203033.1|202883.1|11
1634846870000|2021-10-21 20:07:50|203034|202884|203034|202884|203037.6|202887.6|203034|202884|19
1634846880000|2021-10-21 20:08:00|203033.9|202883.9|203033.7|202883.7|203034.8|202884.8|203033.6|202883.6|10
1634846890000|2021-10-21 20:08:10|203034.7|202884.7|203036.6|202886.6|203036.6|202886.6|203030.8|202880.8|19
1634846900000|2021-10-21 20:08:20|203036.3|202886.3|203033.1|202883.1|203039.6|202889.6|203032.6|202882.6|19
1634846910000|2021-10-21 20:08:30|203032|202882|203032.6|202882.6|203033.2|202883.2|203031.3|202881.3|12
1634846920000|2021-10-21 20:08:40|203032.7|202882.7|203023.8|202873.8|203034.5|202884.5|203021.6|202871.6|22
1634846930000|2021-10-21 20:08:50|203022.9|202872.9|203026.2|202876.2|203027.5|202877.5|203022.9|202872.9|15
1634846940000|2021-10-21 20:09:00|203026.7|202876.7|203027.3|202877.3|203027.3|202877.3|203025.7|202875.7|10
1634846950000|2021-10-21 20:09:10|203024.2|202874.2|202971.3|202821.3|203024.2|202874.2|202970.2|202820.2|24
1634846960000|2021-10-21 20:09:20|202971.6|202821.6|202972.3|202822.3|202973.7|202823.7|202971.6|202821.6|11
1634846970000|2021-10-21 20:09:30|202972.8|202822.8|202962.7|202812.7|202973.9|202823.9|202962.7|202812.7|18
1634846980000|2021-10-21 20:09:40|202963.3|202813.3|202978.1|202828.1|202979.9|202829.9|202963.3|202813.3|28
1634846990000|2021-10-21 20:09:50|202977.7|202827.7|202978.7|202828.7|202980.6|202830.6|202977.5|202827.5|18
1634847000000|2021-10-21 20:10:00|202978.9|202828.9|202986.1|202836.1|202986.9|202836.9|202978.3|202828.3|26
1634847010000|2021-10-21 20:10:10|202986.2|202836.2|202984.7|202834.7|202986.2|202836.2|202984.7|202834.7|16
1634847020000|2021-10-21 20:10:20|202984.3|202834.3|202986.5|202836.5|202988.3|202838.3|202984.3|202834.3|12
1634847030000|2021-10-21 20:10:30|202987.4|202837.4|202988.6|202838.6|202991.1|202841.1|202987.1|202837.1|24
1634847040000|2021-10-21 20:10:40|202988.5|202838.5|202985.8|202835.8|202989.4|202839.4|202985.2|202835.2|24
1634847050000|2021-10-21 20:10:50|202985.3|202835.3|202990.2|202840.2|202990.7|202840.7|202984.2|202834.2|25
1634847060000|2021-10-21 20:11:00|202990.1|202840.1|202990.9|202840.9|202991.8|202841.8|202989|202839|18
1634847070000|2021-10-21 20:11:10|202991.2|202841.2|202989.1|202839.1|202991.6|202841.6|202989.1|202839.1|8
1634847080000|2021-10-21 20:11:20|202991.2|202841.2|202981.6|202831.6|202992.3|202842.3|202977.1|202827.1|19
1634847090000|2021-10-21 20:11:30|202980.6|202830.6|202980.2|202830.2|202981.9|202831.9|202979.2|202829.2|23
1634847100000|2021-10-21 20:11:40|202980.4|202830.4|202981.8|202831.8|202982.3|202832.3|202974.3|202824.3|26
1634847110000|2021-10-21 20:11:50|202981.6|202831.6|202977.4|202827.4|202981.6|202831.6|202975.6|202825.6|28
1634847120000|2021-10-21 20:12:00|202977.7|202827.7|202983.3|202833.3|202983.3|202833.3|202976.5|202826.5|27
1634847130000|2021-10-21 20:12:10|202983.7|202833.7|202993.1|202843.1|202993.1|202843.1|202978.6|202828.6|23
1634847140000|2021-10-21 20:12:20|202993.5|202843.5|203030.5|202880.5|203032.3|202882.3|202982.8|202832.8|28
1634847150000|2021-10-21 20:12:30|203029.8|202879.8|203029.1|202879.1|203033.7|202883.7|203028.8|202878.8|17
1634847160000|2021-10-21 20:12:40|203029.2|202879.2|203034.7|202884.7|203035.6|202885.6|203029.2|202879.2|16
1634847170000|2021-10-21 20:12:50|203034.6|202884.6|203032.7|202882.7|203036.8|202886.8|203032.7|202882.7|22
1634847180000|2021-10-21 20:13:00|203033.2|202883.2|203032.1|202882.1|203036.1|202886.1|203032.1|202882.1|15
1634847190000|2021-10-21 20:13:10|203032|202882|203035.5|202885.5|203037.2|202887.2|203032|202882|14
1634847200000|2021-10-21 20:13:20|203037.3|202887.3|203046.6|202896.6|203050.1|202900.1|203035.5|202885.5|23
1634847210000|2021-10-21 20:13:30|203046.3|202896.3|203047.1|202897.1|203049.5|202899.5|203045.3|202895.3|21
1634847220000|2021-10-21 20:13:40|203048.2|202898.2|203048.4|202898.4|203050.2|202900.2|203047|202897|21
1634847230000|2021-10-21 20:13:50|203048|202898|203049.2|202899.2|203051.7|202901.7|203045|202895|19
1634847240000|2021-10-21 20:14:00|203049.4|202899.4|203049.1|202899.1|203050.4|202900.4|203047.1|202897.1|24
1634847250000|2021-10-21 20:14:10|203049.4|202899.4|203047.8|202897.8|203049.5|202899.5|203047.6|202897.6|24
1634847260000|2021-10-21 20:14:20|203047.9|202897.9|203064.6|202914.6|203067.6|202917.6|203046.1|202896.1|23
1634847270000|2021-10-21 20:14:30|203063.2|202913.2|203065.4|202915.4|203067.4|202917.4|203063.2|202913.2|12
1634847280000|2021-10-21 20:14:40|203065.8|202915.8|203063.3|202913.3|203065.8|202915.8|203058.5|202908.5|16
1634847290000|2021-10-21 20:14:50|203063.6|202913.6|203062|202912|203063.6|202913.6|203059.8|202909.8|16
1634847300000|2021-10-21 20:15:00|203063|202913|203063.7|202913.7|203064.9|202914.9|203061.2|202911.2|17
1634847310000|2021-10-21 20:15:10|203064.3|202914.3|203059.5|202909.5|203066.1|202916.1|203057.6|202907.6|21
1634847320000|2021-10-21 20:15:20|203059.1|202909.1|203059.6|202909.6|203061.2|202911.2|203059.1|202909.1|16
1634847330000|2021-10-21 20:15:30|203060.1|202910.1|203061|202911|203063.2|202913.2|203059.8|202909.8|16
1634847340000|2021-10-21 20:15:40|203060.6|202910.6|203065.1|202915.1|203065.1|202915.1|203060.6|202910.6|7
1634847350000|2021-10-21 20:15:50|203064|202914|203057.1|202907.1|203065.1|202915.1|203057.1|202907.1|14
1634847360000|2021-10-21 20:16:00|203057.4|202907.4|203057.1|202907.1|203057.5|202907.5|203055|202905|17
1634847370000|2021-10-21 20:16:10|203057.2|202907.2|203056.5|202906.5|203057.7|202907.7|203055.8|202905.8|18
1634847380000|2021-10-21 20:16:20|203056.4|202906.4|203073.1|202923.1|203074.3|202924.3|203054.6|202904.6|21
1634847390000|2021-10-21 20:16:30|203073.2|202923.2|203067.1|202917.1|203077.8|202927.8|203067.1|202917.1|22
1634847400000|2021-10-21 20:16:40|203067|202917|203059|202909|203067|202917|203054.5|202904.5|22
1634847410000|2021-10-21 20:16:50|203059.6|202909.6|203057.5|202907.5|203059.6|202909.6|203055.4|202905.4|19
1634847420000|2021-10-21 20:17:00|203060.7|202910.7|203057.1|202907.1|203060.7|202910.7|203053.3|202903.3|23
1634847430000|2021-10-21 20:17:10|203057.3|202907.3|203059.7|202909.7|203059.8|202909.8|203056.4|202906.4|16
1634847440000|2021-10-21 20:17:20|203059.9|202909.9|203061.8|202911.8|203061.8|202911.8|203058.2|202908.2|12
1634847450000|2021-10-21 20:17:30|203062.7|202912.7|203059.4|202909.4|203062.7|202912.7|203059.4|202909.4|5
1634847460000|2021-10-21 20:17:40|203059.8|202909.8|203072.6|202922.6|203072.6|202922.6|203055.4|202905.4|23
1634847470000|2021-10-21 20:17:50|203072.7|202922.7|203077.2|202927.2|203078.4|202928.4|203072.7|202922.7|28
1634847480000|2021-10-21 20:18:00|203078.9|202928.9|203084|202934|203084.8|202934.8|203075.5|202925.5|20
1634847490000|2021-10-21 20:18:10|203083.7|202933.7|203083.3|202933.3|203084.9|202934.9|203082.6|202932.6|15
1634847500000|2021-10-21 20:18:20|203083.6|202933.6|203082.2|202932.2|203085.4|202935.4|203082.1|202932.1|16
1634847510000|2021-10-21 20:18:30|203082.1|202932.1|203080.5|202930.5|203090.5|202940.5|203080.4|202930.4|27
1634847520000|2021-10-21 20:18:40|203080.8|202930.8|203082.9|202932.9|203084.6|202934.6|203080.8|202930.8|15
1634847530000|2021-10-21 20:18:50|203081.9|202931.9|203084.8|202934.8|203089|202939|203078.8|202928.8|20
1634847540000|2021-10-21 20:19:00|203083.7|202933.7|203081.4|202931.4|203086.9|202936.9|203079.4|202929.4|22
1634847550000|2021-10-21 20:19:10|203084.5|202934.5|203082.8|202932.8|203084.6|202934.6|203079.4|202929.4|20
1634847560000|2021-10-21 20:19:20|203083.2|202933.2|203079.6|202929.6|203083.6|202933.6|203078.3|202928.3|13
1634847570000|2021-10-21 20:19:30|203079.2|202929.2|203078.8|202928.8|203079.6|202929.6|203077.2|202927.2|16
1634847580000|2021-10-21 20:19:40|203078.7|202928.7|203077.6|202927.6|203079.2|202929.2|203077.6|202927.6|9
1634847590000|2021-10-21 20:19:50|203076.9|202926.9|203080.8|202930.8|203084.7|202934.7|203076.9|202926.9|16
1634847600000|2021-10-21 20:20:00|203080.6|202930.6|203079|202929|203083.2|202933.2|203078.1|202928.1|24
1634847610000|2021-10-21 20:20:10|203079.2|202929.2|203080.2|202930.2|203083.6|202933.6|203079.2|202929.2|20
1634847620000|2021-10-21 20:20:20|203080.8|202930.8|203044.2|202894.2|203081|202931|203041.8|202891.8|18
1634847630000|2021-10-21 20:20:30|203039.2|202889.2|203043.4|202893.4|203045.6|202895.6|203038.9|202888.9|22
1634847640000|2021-10-21 20:20:40|203042.9|202892.9|203058.6|202908.6|203066.6|202916.6|203042.9|202892.9|18
1634847650000|2021-10-21 20:20:50|203057.1|202907.1|203065|202915|203066|202916|203053.4|202903.4|14
1634847660000|2021-10-21 20:21:00|203050.4|202900.4|203058.3|202908.3|203058.3|202908.3|203050.4|202900.4|23
1634847670000|2021-10-21 20:21:10|203058.5|202908.5|203045.5|202895.5|203061.2|202911.2|203045.5|202895.5|19
1634847680000|2021-10-21 20:21:20|203054.5|202904.5|203049.4|202899.4|203054.5|202904.5|203043.7|202893.7|23
1634847690000|2021-10-21 20:21:30|203048|202898|203047.2|202897.2|203064.7|202914.7|203044.5|202894.5|22
1634847700000|2021-10-21 20:21:40|203047.3|202897.3|203028.6|202878.6|203048.6|202898.6|203028|202878|30
1634847710000|2021-10-21 20:21:50|203030.8|202880.8|203028.4|202878.4|203032.2|202882.2|203026.5|202876.5|20
1634847720000|2021-10-21 20:22:00|203027.6|202877.6|203027.9|202877.9|203029.3|202879.3|203020.6|202870.6|16
1634847730000|2021-10-21 20:22:10|203026.2|202876.2|203026.2|202876.2|203027.2|202877.2|203025.9|202875.9|13
1634847740000|2021-10-21 20:22:20|203025.1|202875.1|203028.5|202878.5|203032.1|202882.1|203025.1|202875.1|13
1634847750000|2021-10-21 20:22:30|203028.8|202878.8|203026.5|202876.5|203029.2|202879.2|203026.5|202876.5|9
1634847760000|2021-10-21 20:22:40|203026|202876|203029.7|202879.7|203032.4|202882.4|203026|202876|15
1634847770000|2021-10-21 20:22:50|203029.3|202879.3|203031|202881|203033.3|202883.3|203029.3|202879.3|11
1634847780000|2021-10-21 20:23:00|203030.5|202880.5|203028.6|202878.6|203031.7|202881.7|203027.6|202877.6|14
1634847790000|2021-10-21 20:23:10|203028.9|202878.9|203030.4|202880.4|203030.5|202880.5|203026.6|202876.6|13
1634847800000|2021-10-21 20:23:20|203030.2|202880.2|203029.7|202879.7|203030.4|202880.4|203027.8|202877.8|16
1634847810000|2021-10-21 20:23:30|203029.6|202879.6|203030.8|202880.8|203033.3|202883.3|203028.7|202878.7|16
1634847820000|2021-10-21 20:23:40|203031.5|202881.5|203033.1|202883.1|203039.3|202889.3|203029.9|202879.9|19
1634847830000|2021-10-21 20:23:50|203032|202882|203039.2|202889.2|203041.7|202891.7|203032|202882|18
1634847840000|2021-10-21 20:24:00|203039.4|202889.4|203041.1|202891.1|203041.9|202891.9|203035.8|202885.8|19
1634847850000|2021-10-21 20:24:10|203039.3|202889.3|203048|202898|203049.5|202899.5|203038.5|202888.5|22
1634847860000|2021-10-21 20:24:20|203047.9|202897.9|203060.1|202910.1|203062.8|202912.8|203044.6|202894.6|27
1634847870000|2021-10-21 20:24:30|203060.4|202910.4|203057.2|202907.2|203060.8|202910.8|203056.7|202906.7|18
1634847880000|2021-10-21 20:24:40|203059.4|202909.4|203063.3|202913.3|203064.4|202914.4|203058.4|202908.4|19
1634847890000|2021-10-21 20:24:50|203062.6|202912.6|203063.7|202913.7|203063.7|202913.7|203058.5|202908.5|11
1634847900000|2021-10-21 20:25:00|203061.3|202911.3|203051.4|202901.4|203076.3|202926.3|203051.4|202901.4|28
1634847910000|2021-10-21 20:25:10|203051.7|202901.7|203070.6|202920.6|203075.4|202925.4|203051.7|202901.7|22
1634847920000|2021-10-21 20:25:20|203070.1|202920.1|203073.9|202923.9|203073.9|202923.9|203069.3|202919.3|17
1634847930000|2021-10-21 20:25:30|203073.4|202923.4|203073.7|202923.7|203079.6|202929.6|203071.3|202921.3|19
1634847940000|2021-10-21 20:25:40|203073.6|202923.6|203076.6|202926.6|203082.2|202932.2|203072.8|202922.8|22
1634847950000|2021-10-21 20:25:50|203078.4|202928.4|203079.5|202929.5|203081.5|202931.5|203074.8|202924.8|21
1634847960000|2021-10-21 20:26:00|203078.8|202928.8|203091|202941|203091|202941|203078.8|202928.8|24
1634847970000|2021-10-21 20:26:10|203090.6|202940.6|203092|202942|203096.4|202946.4|203087.3|202937.3|31
1634847980000|2021-10-21 20:26:20|203092.7|202942.7|203099.6|202949.6|203099.6|202949.6|203092.7|202942.7|24
1634847990000|2021-10-21 20:26:30|203099.7|202949.7|203096.5|202946.5|203099.7|202949.7|203094.4|202944.4|19
1634848000000|2021-10-21 20:26:40|203097.2|202947.2|203096.9|202946.9|203100.3|202950.3|203096|202946|20
1634848010000|2021-10-21 20:26:50|203099.3|202949.3|203101.6|202951.6|203103|202953|203097.8|202947.8|21
1634848020000|2021-10-21 20:27:00|203102.8|202952.8|203096|202946|203102.8|202952.8|203095.3|202945.3|20
1634848030000|2021-10-21 20:27:10|203096.1|202946.1|203095.4|202945.4|203097.1|202947.1|203095.4|202945.4|12
1634848040000|2021-10-21 20:27:20|203096.9|202946.9|203101.1|202951.1|203107.3|202957.3|203096.9|202946.9|19
1634848050000|2021-10-21 20:27:30|203100.6|202950.6|203097.7|202947.7|203106.2|202956.2|203097.7|202947.7|25
1634848060000|2021-10-21 20:27:40|203098.5|202948.5|203101.3|202951.3|203105.6|202955.6|203098.5|202948.5|15
1634848070000|2021-10-21 20:27:50|203101.4|202951.4|203096.3|202946.3|203102.4|202952.4|203090.1|202940.1|24
1634848080000|2021-10-21 20:28:00|203096.1|202946.1|203091.2|202941.2|203096.1|202946.1|203090.1|202940.1|22
1634848090000|2021-10-21 20:28:10|203090.7|202940.7|203083|202933|203100.4|202950.4|203080.1|202930.1|26
1634848100000|2021-10-21 20:28:20|203080.3|202930.3|203081.3|202931.3|203091.6|202941.6|203080.3|202930.3|25
1634848110000|2021-10-21 20:28:30|203082|202932|203093.3|202943.3|203093.3|202943.3|203080.2|202930.2|23
1634848120000|2021-10-21 20:28:40|203093.7|202943.7|203102.9|202952.9|203105.8|202955.8|203092.9|202942.9|21
1634848130000|2021-10-21 20:28:50|203104.9|202954.9|203111.5|202961.5|203111.9|202961.9|203102.7|202952.7|22
1634848140000|2021-10-21 20:29:00|203111.8|202961.8|203110.6|202960.6|203117.9|202967.9|203102.9|202952.9|24
1634848150000|2021-10-21 20:29:10|203110.7|202960.7|203113.8|202963.8|203115.2|202965.2|203109.3|202959.3|15
1634848160000|2021-10-21 20:29:20|203111.1|202961.1|203113.1|202963.1|203116.2|202966.2|203110.4|202960.4|19
1634848170000|2021-10-21 20:29:30|203117.1|202967.1|203122|202972|203128.9|202978.9|203115.9|202965.9|23
1634848180000|2021-10-21 20:29:40|203122.4|202972.4|203128.1|202978.1|203134.6|202984.6|203112.9|202962.9|28
1634848190000|2021-10-21 20:29:50|203130.8|202980.8|203122.1|202972.1|203134.1|202984.1|203120.5|202970.5|20
1634848200000|2021-10-21 20:30:00|203125.8|202975.8|203129.8|202979.8|203137|202987|203125.8|202975.8|29
1634848210000|2021-10-21 20:30:10|203130.4|202980.4|203125.3|202975.3|203133.2|202983.2|203123.4|202973.4|31
1634848220000|2021-10-21 20:30:20|203123.9|202973.9|203128.8|202978.8|203134.9|202984.9|203120.4|202970.4|23
1634848230000|2021-10-21 20:30:30|203123|202973|203121.6|202971.6|203131.7|202981.7|203117.2|202967.2|28
1634848240000|2021-10-21 20:30:40|203120|202970|203119.3|202969.3|203125.1|202975.1|203119|202969|24
1634848250000|2021-10-21 20:30:50|203120.5|202970.5|203100.9|202950.9|203121.3|202971.3|203095.4|202945.4|20
1634848260000|2021-10-21 20:31:00|203101.8|202951.8|203112.3|202962.3|203114.1|202964.1|203101.8|202951.8|25
1634848270000|2021-10-21 20:31:10|203112.9|202962.9|203113.9|202963.9|203114.6|202964.6|203110.5|202960.5|20
1634848280000|2021-10-21 20:31:20|203115.4|202965.4|203110.1|202960.1|203115.5|202965.5|203107.8|202957.8|13
1634848290000|2021-10-21 20:31:30|203110.5|202960.5|203112.8|202962.8|203113|202963|203110.5|202960.5|10
1634848300000|2021-10-21 20:31:40|203110.4|202960.4|203110.5|202960.5|203122.3|202972.3|203107.6|202957.6|11
1634848310000|2021-10-21 20:31:50|203110.6|202960.6|203110|202960|203115.3|202965.3|203103.7|202953.7|22
1634848320000|2021-10-21 20:32:00|203111.3|202961.3|203114.6|202964.6|203114.6|202964.6|203110|202960|21
1634848330000|2021-10-21 20:32:10|203113.4|202963.4|203114.3|202964.3|203116.2|202966.2|203111.1|202961.1|16
1634848340000|2021-10-21 20:32:20|203115.2|202965.2|203116.9|202966.9|203122.5|202972.5|203109.2|202959.2|32
1634848350000|2021-10-21 20:32:30|203115.8|202965.8|203119.5|202969.5|203119.7|202969.7|203115|202965|20
1634848360000|2021-10-21 20:32:40|203117.9|202967.9|203116.1|202966.1|203122.3|202972.3|203110.1|202960.1|29
1634848370000|2021-10-21 20:32:50|203115.1|202965.1|203112.7|202962.7|203117.8|202967.8|203107.1|202957.1|14
1634848380000|2021-10-21 20:33:00|203114.7|202964.7|203110.2|202960.2|203116.2|202966.2|203110|202960|24
1634848390000|2021-10-21 20:33:10|203111|202961|203115.3|202965.3|203115.4|202965.4|203109.9|202959.9|13
1634848400000|2021-10-21 20:33:20|203118.6|202968.6|203119.7|202969.7|203120.6|202970.6|203117.6|202967.6|11
1634848410000|2021-10-21 20:33:30|203117.5|202967.5|203112|202962|203120.6|202970.6|203112|202962|15
1634848420000|2021-10-21 20:33:40|203111|202961|203108.8|202958.8|203115.7|202965.7|203108.8|202958.8|15
1634848430000|2021-10-21 20:33:50|203113.5|202963.5|203107.4|202957.4|203116.6|202966.6|203102.5|202952.5|21
1634848440000|2021-10-21 20:34:00|203106.4|202956.4|203109.5|202959.5|203110.3|202960.3|203106.4|202956.4|16
1634848450000|2021-10-21 20:34:10|203109.2|202959.2|203107.2|202957.2|203110.2|202960.2|203107|202957|16
1634848460000|2021-10-21 20:34:20|203116.7|202966.7|203116.6|202966.6|203118.9|202968.9|203114.5|202964.5|26
1634848470000|2021-10-21 20:34:30|203115.9|202965.9|203117.7|202967.7|203117.7|202967.7|203114.4|202964.4|17
1634848480000|2021-10-21 20:34:40|203118.1|202968.1|203129.2|202979.2|203143.5|202993.5|203116.3|202966.3|23
1634848490000|2021-10-21 20:34:50|203129.9|202979.9|203132.5|202982.5|203132.5|202982.5|203127.6|202977.6|13
1634848500000|2021-10-21 20:35:00|203130.2|202980.2|203126.1|202976.1|203131.8|202981.8|203125.4|202975.4|24
1634848510000|2021-10-21 20:35:10|203127.8|202977.8|203128.9|202978.9|203132.3|202982.3|203126.3|202976.3|23
1634848520000|2021-10-21 20:35:20|203128.6|202978.6|203145.1|202995.1|203151.4|203001.4|203123.6|202973.6|27
1634848530000|2021-10-21 20:35:30|203144.6|202994.6|203145.8|202995.8|203150.5|203000.5|203143.9|202993.9|30
1634848540000|2021-10-21 20:35:40|203145.9|202995.9|203146.4|202996.4|203150.2|203000.2|203144.7|202994.7|21
1634848550000|2021-10-21 20:35:50|203145.4|202995.4|203150.3|203000.3|203150.8|203000.8|203145.4|202995.4|13
1634848560000|2021-10-21 20:36:00|203145.1|202995.1|203147.5|202997.5|203151.3|203001.3|203145.1|202995.1|18
1634848570000|2021-10-21 20:36:10|203148.2|202998.2|203146.8|202996.8|203148.2|202998.2|203140.5|202990.5|8
1634848580000|2021-10-21 20:36:20|203145.6|202995.6|203150.9|203000.9|203161.8|203011.8|203143.8|202993.8|27
1634848590000|2021-10-21 20:36:30|203150.7|203000.7|203154.4|203004.4|203154.4|203004.4|203149.9|202999.9|17
1634848600000|2021-10-21 20:36:40|203154.8|203004.8|203150.9|203000.9|203156|203006|203147.1|202997.1|20
1634848610000|2021-10-21 20:36:50|203150.7|203000.7|203147.7|202997.7|203152.4|203002.4|203146.1|202996.1|14
1634848620000|2021-10-21 20:37:00|203149.9|202999.9|203150.9|203000.9|203154.4|203004.4|203145.7|202995.7|21
1634848630000|2021-10-21 20:37:10|203151|203001|203150.7|203000.7|203153.4|203003.4|203150.7|203000.7|13
1634848640000|2021-10-21 20:37:20|203145.9|202995.9|203148.4|202998.4|203150.4|203000.4|203144.4|202994.4|12
1634848650000|2021-10-21 20:37:30|203145.8|202995.8|203148.1|202998.1|203154.6|203004.6|203141.5|202991.5|20
1634848660000|2021-10-21 20:37:40|203150|203000|203145.5|202995.5|203150|203000|203143.4|202993.4|12
1634848670000|2021-10-21 20:37:50|203150|203000|203146.5|202996.5|203150|203000|203144|202994|16
1634848680000|2021-10-21 20:38:00|203150.1|203000.1|203153.1|203003.1|203153.1|203003.1|203147.9|202997.9|18
1634848690000|2021-10-21 20:38:10|203152|203002|203155|203005|203155.2|203005.2|203145.3|202995.3|14
1634848700000|2021-10-21 20:38:20|203155.6|203005.6|203151.6|203001.6|203155.6|203005.6|203147.2|202997.2|10
1634848710000|2021-10-21 20:38:30|203151.2|203001.2|203151.9|203001.9|203152.4|203002.4|203146.6|202996.6|15
1634848720000|2021-10-21 20:38:40|203151.2|203001.2|203146.9|202996.9|203151.9|203001.9|203145.9|202995.9|13
1634848730000|2021-10-21 20:38:50|203148.9|202998.9|203144|202994|203148.9|202998.9|203144|202994|5
1634848740000|2021-10-21 20:39:00|203136.3|202986.3|203147.8|202997.8|203150.2|203000.2|203136.3|202986.3|13
1634848750000|2021-10-21 20:39:10|203148.6|202998.6|203150.5|203000.5|203150.5|203000.5|203143.2|202993.2|10
1634848760000|2021-10-21 20:39:20|203153|203003|203157|203007|203159.9|203009.9|203149|202999|17
1634848770000|2021-10-21 20:39:30|203154.7|203004.7|203152.1|203002.1|203157.1|203007.1|203149|202999|8
1634848780000|2021-10-21 20:39:40|203152.5|203002.5|203153.6|203003.6|203153.9|203003.9|203150.3|203000.3|13
1634848790000|2021-10-21 20:39:50|203154.6|203004.6|203156|203006|203157.7|203007.7|203149.8|202999.8|15
1634848800000|2021-10-21 20:40:00|203158|203008|203153.7|203003.7|203158|203008|203153.7|203003.7|11
1634848810000|2021-10-21 20:40:10|203154.1|203004.1|203151.1|203001.1|203154.1|203004.1|203150.6|203000.6|5
1634848820000|2021-10-21 20:40:20|203151.8|203001.8|203155.5|203005.5|203156.1|203006.1|203151.3|203001.3|13
1634848830000|2021-10-21 20:40:30|203157.5|203007.5|203158.7|203008.7|203160|203010|203154.1|203004.1|22
1634848840000|2021-10-21 20:40:40|203159.7|203009.7|203153.7|203003.7|203161.1|203011.1|203153.7|203003.7|16
1634848850000|2021-10-21 20:40:50|203157|203007|203160|203010|203160|203010|203155.4|203005.4|13
1634848860000|2021-10-21 20:41:00|203159.1|203009.1|203159.1|203009.1|203159.8|203009.8|203155.7|203005.7|19
1634848870000|2021-10-21 20:41:10|203160.3|203010.3|203154.6|203004.6|203162.9|203012.9|203154.1|203004.1|16
1634848880000|2021-10-21 20:41:20|203151|203001|203154.7|203004.7|203156.8|203006.8|203151|203001|11
1634848890000|2021-10-21 20:41:30|203155.9|203005.9|203154.7|203004.7|203158.6|203008.6|203153.5|203003.5|15
1634848900000|2021-10-21 20:41:40|203155.6|203005.6|203171.7|203021.7|203174.2|203024.2|203155.6|203005.6|18
1634848910000|2021-10-21 20:41:50|203178.3|203028.3|203167.7|203017.7|203183.9|203033.9|203167.7|203017.7|20
1634848920000|2021-10-21 20:42:00|203166.6|203016.6|203167.2|203017.2|203171.5|203021.5|203164.7|203014.7|21
1634848930000|2021-10-21 20:42:10|203168.8|203018.8|203164.1|203014.1|203169.6|203019.6|203162.6|203012.6|17
1634848940000|2021-10-21 20:42:20|203165.2|203015.2|203162.6|203012.6|203165.2|203015.2|203162.1|203012.1|8
1634848950000|2021-10-21 20:42:30|203163.6|203013.6|203166.4|203016.4|203168.5|203018.5|203162.9|203012.9|12
1634848960000|2021-10-21 20:42:40|203166.1|203016.1|203165.5|203015.5|203167.3|203017.3|203163.6|203013.6|17
1634848970000|2021-10-21 20:42:50|203170.1|203020.1|203163|203013|203170.3|203020.3|203163|203013|17
1634848980000|2021-10-21 20:43:00|203163.4|203013.4|203153.1|203003.1|203163.4|203013.4|203152.6|203002.6|27
1634848990000|2021-10-21 20:43:10|203152|203002|203154.5|203004.5|203156.5|203006.5|203151.5|203001.5|18
1634849000000|2021-10-21 20:43:20|203155.3|203005.3|203158.8|203008.8|203160.7|203010.7|203155.3|203005.3|13
1634849010000|2021-10-21 20:43:30|203159.6|203009.6|203158.2|203008.2|203161.4|203011.4|203154|203004|15
1634849020000|2021-10-21 20:43:40|203158.1|203008.1|203162.2|203012.2|203164|203014|203156.8|203006.8|14
1634849030000|2021-10-21 20:43:50|203159.6|203009.6|203160.7|203010.7|203160.7|203010.7|203157.3|203007.3|18
1634849040000|2021-10-21 20:44:00|203160.8|203010.8|203162.9|203012.9|203165|203015|203159.2|203009.2|16
1634849050000|2021-10-21 20:44:10|203163.9|203013.9|203164.1|203014.1|203166.1|203016.1|203162.3|203012.3|8
1634849060000|2021-10-21 20:44:20|203164.9|203014.9|203163.2|203013.2|203164.9|203014.9|203162.3|203012.3|9
1634849070000|2021-10-21 20:44:30|203166.7|203016.7|203164.3|203014.3|203167.6|203017.6|203164.3|203014.3|8
1634849080000|2021-10-21 20:44:40|203165.7|203015.7|203156|203006|203166.5|203016.5|203155.3|203005.3|12
1634849090000|2021-10-21 20:44:50|203155.8|203005.8|203160.2|203010.2|203163.4|203013.4|203155.1|203005.1|10
1634849100000|2021-10-21 20:45:00|203155.6|203005.6|203139.9|202989.9|203159.4|203009.4|203139.9|202989.9|28
1634849110000|2021-10-21 20:45:10|203140.4|202990.4|203152.7|203002.7|203156.5|203006.5|203140.4|202990.4|16
1634849120000|2021-10-21 20:45:20|203156.3|203006.3|203150.7|203000.7|203156.3|203006.3|203148.4|202998.4|22
1634849130000|2021-10-21 20:45:30|203151|203001|203153.1|203003.1|203156.3|203006.3|203151|203001|9
1634849140000|2021-10-21 20:45:40|203152.2|203002.2|203157.1|203007.1|203157.1|203007.1|203152.2|203002.2|12
1634849150000|2021-10-21 20:45:50|203156|203006|203158|203008|203160.9|203010.9|203155.6|203005.6|10
1634849160000|2021-10-21 20:46:00|203157.1|203007.1|203165.8|203015.8|203165.8|203015.8|203145.1|202995.1|26
1634849170000|2021-10-21 20:46:10|203167.1|203017.1|203155|203005|203176.5|203026.5|203152.4|203002.4|26
1634849180000|2021-10-21 20:46:20|203154.5|203004.5|203156|203006|203156|203006|203153.3|203003.3|7
1634849190000|2021-10-21 20:46:30|203155.7|203005.7|203150.5|203000.5|203160.2|203010.2|203150.5|203000.5|13
1634849200000|2021-10-21 20:46:40|203150.1|203000.1|203148.2|202998.2|203152.2|203002.2|203146.7|202996.7|14
1634849210000|2021-10-21 20:46:50|203148.3|202998.3|203147.6|202997.6|203157.4|203007.4|203146.8|202996.8|13
1634849220000|2021-10-21 20:47:00|203145.3|202995.3|203142.5|202992.5|203145.3|202995.3|203141.8|202991.8|10
1634849230000|2021-10-21 20:47:10|203149.8|202999.8|203145.6|202995.6|203151.9|203001.9|203145.3|202995.3|11
1634849240000|2021-10-21 20:47:20|203146.8|202996.8|203150.9|203000.9|203154.9|203004.9|203146.8|202996.8|13
1634849250000|2021-10-21 20:47:30|203150.5|203000.5|203148.2|202998.2|203150.5|203000.5|203145.9|202995.9|10
1634849260000|2021-10-21 20:47:40|203147.8|202997.8|203147.8|202997.8|203147.9|202997.9|203143.3|202993.3|7
1634849270000|2021-10-21 20:47:50|203149.5|202999.5|203145.5|202995.5|203149.5|202999.5|203144.6|202994.6|16
1634849280000|2021-10-21 20:48:00|203148.8|202998.8|203152.8|203002.8|203152.8|203002.8|203144.9|202994.9|13
1634849290000|2021-10-21 20:48:10|203152.6|203002.6|203153.5|203003.5|203154.5|203004.5|203151.3|203001.3|12
1634849300000|2021-10-21 20:48:20|203154.5|203004.5|203151.4|203001.4|203158|203008|203151.4|203001.4|8
1634849310000|2021-10-21 20:48:30|203155.1|203005.1|203155.1|203005.1|203171.2|203021.2|203151|203001|18
1634849320000|2021-10-21 20:48:40|203154.2|203004.2|203152|203002|203155.6|203005.6|203151.7|203001.7|12
1634849330000|2021-10-21 20:48:50|203153.3|203003.3|203158.5|203008.5|203161.7|203011.7|203151.7|203001.7|16
1634849340000|2021-10-21 20:49:00|203155.6|203005.6|203159.5|203009.5|203168.3|203018.3|203155.6|203005.6|16
1634849350000|2021-10-21 20:49:10|203159.4|203009.4|203154.1|203004.1|203162.4|203012.4|203148.3|202998.3|23
1634849360000|2021-10-21 20:49:20|203154.8|203004.8|203150.9|203000.9|203156.3|203006.3|203150.9|203000.9|17
1634849370000|2021-10-21 20:49:30|203151|203001|203154.5|203004.5|203154.5|203004.5|203150.5|203000.5|11
1634849380000|2021-10-21 20:49:40|203152.1|203002.1|203151.9|203001.9|203164|203014|203146.1|202996.1|13
1634849390000|2021-10-21 20:49:50|203156|203006|203158.2|203008.2|203158.2|203008.2|203148|202998|15
1634849400000|2021-10-21 20:50:00|203155.7|203005.7|203148.8|202998.8|203155.8|203005.8|203148.8|202998.8|26
1634849410000|2021-10-21 20:50:10|203148.6|202998.6|203154.9|203004.9|203158.8|203008.8|203148.6|202998.6|23
1634849420000|2021-10-21 20:50:20|203155|203005|203156.9|203006.9|203159.6|203009.6|203153|203003|24
1634849430000|2021-10-21 20:50:30|203154.9|203004.9|203153.9|203003.9|203155.8|203005.8|203151.5|203001.5|11
1634849440000|2021-10-21 20:50:40|203154.7|203004.7|203157.1|203007.1|203159.7|203009.7|203152.4|203002.4|5
1634849450000|2021-10-21 20:50:50|203156.6|203006.6|203154.8|203004.8|203159.3|203009.3|203149.6|202999.6|17
1634849460000|2021-10-21 20:51:00|203153.8|203003.8|203162.8|203012.8|203162.8|203012.8|203149.4|202999.4|12
1634849470000|2021-10-21 20:51:10|203160.9|203010.9|203155|203005|203166.1|203016.1|203151.8|203001.8|17
1634849480000|2021-10-21 20:51:20|203156.5|203006.5|203124.6|202974.6|203159.4|203009.4|203120.3|202970.3|21
1634849490000|2021-10-21 20:51:30|203116.7|202966.7|203120.8|202970.8|203124.3|202974.3|203115.4|202965.4|17
1634849500000|2021-10-21 20:51:40|203122.6|202972.6|203128.3|202978.3|203130.3|202980.3|203122.6|202972.6|13
1634849510000|2021-10-21 20:51:50|203128.6|202978.6|203131.4|202981.4|203131.4|202981.4|203124.8|202974.8|10
1634849520000|2021-10-21 20:52:00|203130.3|202980.3|203126.2|202976.2|203137.1|202987.1|203126.2|202976.2|25
1634849530000|2021-10-21 20:52:10|203126.8|202976.8|203123.7|202973.7|203126.8|202976.8|203121.6|202971.6|12
1634849540000|2021-10-21 20:52:20|203125.2|202975.2|203076.9|202926.9|203129.5|202979.5|203076.9|202926.9|23
1634849550000|2021-10-21 20:52:30|203077.9|202927.9|203082.7|202932.7|203082.7|202932.7|203076.8|202926.8|8
1634849560000|2021-10-21 20:52:40|203075.4|202925.4|203081.5|202931.5|203081.5|202931.5|203075.4|202925.4|7
1634849570000|2021-10-21 20:52:50|203080.3|202930.3|203075.9|202925.9|203080.3|202930.3|203074.1|202924.1|9
1634849580000|2021-10-21 20:53:00|203076.5|202926.5|203098.7|202948.7|203098.7|202948.7|203076.5|202926.5|17
1634849590000|2021-10-21 20:53:10|203097.6|202947.6|203084.6|202934.6|203099.8|202949.8|203066.6|202916.6|21
1634849600000|2021-10-21 20:53:20|203084|202934|203076.7|202926.7|203086.3|202936.3|203073.9|202923.9|17
1634849610000|2021-10-21 20:53:30|203073.9|202923.9|203075.3|202925.3|203077|202927|203072.4|202922.4|19
1634849620000|2021-10-21 20:53:40|203076.7|202926.7|203076.8|202926.8|203078.1|202928.1|203074.9|202924.9|13
1634849630000|2021-10-21 20:53:50|203076.6|202926.6|203078.8|202928.8|203078.8|202928.8|203075.7|202925.7|9
1634849640000|2021-10-21 20:54:00|203078.9|202928.9|203079.2|202929.2|203079.2|202929.2|203074.5|202924.5|10
1634849650000|2021-10-21 20:54:10|203077.5|202927.5|203129.4|202979.4|203133.5|202983.5|203077.5|202927.5|15
1634849660000|2021-10-21 20:54:20|203131.2|202981.2|203107.6|202957.6|203131.2|202981.2|203107.4|202957.4|21
1634849670000|2021-10-21 20:54:30|203107.5|202957.5|203107.8|202957.8|203116.4|202966.4|203103.7|202953.7|26
1634849680000|2021-10-21 20:54:40|203107.3|202957.3|203110.3|202960.3|203114|202964|203104.7|202954.7|17
1634849690000|2021-10-21 20:54:50|203111.3|202961.3|203109.5|202959.5|203111.3|202961.3|203109|202959|15
1634849700000|2021-10-21 20:55:00|203111.5|202961.5|203099.9|202949.9|203111.5|202961.5|203082.6|202932.6|22
1634849710000|2021-10-21 20:55:10|203096.4|202946.4|203105.1|202955.1|203105.1|202955.1|203096.4|202946.4|3
1634849720000|2021-10-21 20:55:20|203104.1|202954.1|203093.5|202943.5|203104.1|202954.1|203090.2|202940.2|15
1634849730000|2021-10-21 20:55:30|203093.9|202943.9|203094.1|202944.1|203095.3|202945.3|203090.8|202940.8|11
1634849740000|2021-10-21 20:55:40|203092.8|202942.8|203090|202940|203093.3|202943.3|203087.7|202937.7|10
1634849750000|2021-10-21 20:55:50|203088.3|202938.3|203092.1|202942.1|203096.4|202946.4|203085|202935|17
1634849760000|2021-10-21 20:56:00|203111.8|202961.8|203107.4|202957.4|203113.2|202963.2|203102.8|202952.8|14
1634849770000|2021-10-21 20:56:10|203106.9|202956.9|203107.9|202957.9|203107.9|202957.9|203106.2|202956.2|9
1634849780000|2021-10-21 20:56:20|203107.7|202957.7|203096|202946|203110.3|202960.3|203075.5|202925.5|22
1634849790000|2021-10-21 20:56:30|203117.3|202967.3|203103.3|202953.3|203117.3|202967.3|203101.5|202951.5|13
1634849800000|2021-10-21 20:56:40|203103.6|202953.6|203108.2|202958.2|203116.6|202966.6|203101.9|202951.9|14
1634849810000|2021-10-21 20:56:50|203109.8|202959.8|203111|202961|203111|202961|203109|202959|7
1634849820000|2021-10-21 20:57:00|203107.8|202957.8|203116.8|202966.8|203118.3|202968.3|203102.2|202952.2|15
1634849830000|2021-10-21 20:57:10|203116.4|202966.4|203117.8|202967.8|203117.8|202967.8|203107.7|202957.7|14
1634849840000|2021-10-21 20:57:20|203118.4|202968.4|203116.7|202966.7|203118.4|202968.4|203107.1|202957.1|16
1634849850000|2021-10-21 20:57:30|203115.5|202965.5|203111.6|202961.6|203118.3|202968.3|203111.6|202961.6|10
1634849860000|2021-10-21 20:57:40|203110.5|202960.5|203109.2|202959.2|203110.5|202960.5|203100.8|202950.8|16
1634849870000|2021-10-21 20:57:50|203109.6|202959.6|203109.6|202959.6|203109.6|202959.6|203109.1|202959.1|3
1634849880000|2021-10-21 20:58:00|203100.9|202950.9|203100.3|202950.3|203104.4|202954.4|203094.4|202944.4|16
1634849890000|2021-10-21 20:58:10|203099.1|202949.1|203094.7|202944.7|203100.2|202950.2|203093.7|202943.7|15
1634849900000|2021-10-21 20:58:20|203096.9|202946.9|203098.8|202948.8|203102|202952|203094.6|202944.6|6
1634849910000|2021-10-21 20:58:30|203099.7|202949.7|203097.4|202947.4|203100.3|202950.3|203092.4|202942.4|17
1634849920000|2021-10-21 20:58:40|203097.3|202947.3|203098.2|202948.2|203105.1|202955.1|203095.9|202945.9|13
1634849930000|2021-10-21 20:58:50|203095.7|202945.7|203096.5|202946.5|203098|202948|203091.5|202941.5|17
1634849940000|2021-10-21 20:59:00|203096.1|202946.1|203093.5|202943.5|203103.6|202953.6|203091.2|202941.2|25
1634849950000|2021-10-21 20:59:10|203091.3|202941.3|203092.5|202942.5|203100.9|202950.9|203085.1|202935.1|21
1634849960000|2021-10-21 20:59:20|203090|202940|203087.4|202937.4|203090|202940|203087.4|202937.4|9
1634849970000|2021-10-21 20:59:30|203097.6|202947.6|203097.8|202947.8|203102.6|202952.6|203095.6|202945.6|22
1634849980000|2021-10-21 20:59:40|203095.7|202945.7|203095.6|202945.6|203100.1|202950.1|203093.3|202943.3|12
1634849990000|2021-10-21 20:59:50|203095.4|202945.4|203100|202950|203110.1|202960.1|203094.7|202944.7|20
1634850000000|2021-10-21 21:00:00|203100.2|202950.2|203120.2|202970.2|203120.2|202970.2|203100.2|202950.2|7
1634850010000|2021-10-21 21:00:10|203121|202971|203121|202971|203121|202971|203121|202971|1
1634850020000|2021-10-21 21:00:20|203119.6|202969.6|203176.8|202893.6|203176.8|202969.6|203117.9|202893.6|3
1634850030000|2021-10-21 21:00:30|203166.4|202916.2|203118.3|202968.3|203166.4|202968.3|203118.1|202916.2|3
1634850040000|2021-10-21 21:00:40|203169.5|202914.5|203171.4|202908.2|203171.4|202914.5|203169.5|202908.2|2
1634850050000|2021-10-21 21:00:50|203167.1|202915.5|203119.5|202969.5|203185.3|202975.1|203119|202900.1|6
1634850060000|2021-10-21 21:01:00|203179.8|202911.8|203172.6|202909.1|203179.8|202911.8|203172.6|202909.1|4
1634850080000|2021-10-21 21:01:20|203174.5|202907.7|203172.3|202909.9|203176.6|202909.9|203172.3|202903.8|3
1634850090000|2021-10-21 21:01:30|203173|202909.3|203173|202909.3|203173|202909.3|203173|202909.3|1
1634850100000|2021-10-21 21:01:40|203178.8|202910.9|203179.8|202911.8|203179.8|202911.8|203178.8|202910.9|2
1634850110000|2021-10-21 21:01:50|203174|202910.4|203170.9|202899.3|203175.7|202910.4|203170.9|202885.3|4
1634850120000|2021-10-21 21:02:00|203170.2|202897.1|203170.2|202897.1|203170.2|202897.1|203170.2|202897.1|1
1634850140000|2021-10-21 21:02:20|203171|202891.1|203172.5|202875.5|203172.5|202892.8|203167.5|202875.5|3
1634850150000|2021-10-21 21:02:30|203172.3|202875.3|203172.8|202875.8|203172.8|202875.8|203172.3|202875.3|2
1634850160000|2021-10-21 21:02:40|203171.8|202879.8|203173.7|202877.7|203173.7|202879.8|203171.8|202877.7|2
1634850170000|2021-10-21 21:02:50|203171.8|202879.8|203171.8|202879.8|203171.8|202879.8|203171.8|202879.8|1
1634850190000|2021-10-21 21:03:10|203172.2|202878.3|203172.2|202878.3|203172.2|202878.3|203172.2|202878.3|1
1634850200000|2021-10-21 21:03:20|203180|202904.4|203134.8|202984.8|203180|202986.5|203133.1|202904.4|8
1634850210000|2021-10-21 21:03:30|203133.1|202983.1|203133.1|202983.1|203133.1|202983.1|203133.1|202983.1|1
1634850220000|2021-10-21 21:03:40|203138.9|202988.9|203150.3|203000.3|203155.7|203005.7|203138.9|202988.9|9
1634850230000|2021-10-21 21:03:50|203150.8|203000.8|203161.4|203011.4|203161.5|203011.5|203150.8|203000.8|6
1634850240000|2021-10-21 21:04:00|203160.2|203010.2|203160|203010|203160.3|203010.3|203160|203010|4
1634850250000|2021-10-21 21:04:10|203159.9|203009.9|203159.9|203009.9|203159.9|203009.9|203159.9|203009.9|1
1634850260000|2021-10-21 21:04:20|203160.3|203010.3|203160.4|203010.4|203160.4|203010.4|203160.3|203010.3|2
1634850270000|2021-10-21 21:04:30|203160.1|203010.1|203159.7|203009.7|203160.1|203010.1|203159.7|203009.7|2
1634850280000|2021-10-21 21:04:40|203159.5|203009.5|203153.8|203003.8|203159.5|203009.5|203153.8|203003.8|5
1634850290000|2021-10-21 21:04:50|203153.6|203003.6|203154.2|203004.2|203154.2|203004.2|203153.6|203003.6|3
1634850300000|2021-10-21 21:05:00|203152.8|203002.8|203165.2|203015.2|203174.1|203024.1|203152.8|203002.8|7
1634850310000|2021-10-21 21:05:10|203163.7|203013.7|203155.1|203005.1|203165.3|203015.3|203150.5|203000.5|9
1634850320000|2021-10-21 21:05:20|203153.8|203003.8|203154.6|203004.6|203154.6|203004.6|203153.6|203003.6|5
1634850330000|2021-10-21 21:05:30|203154.7|203004.7|203153.6|203003.6|203154.7|203004.7|203153.1|203003.1|3
1634850340000|2021-10-21 21:05:40|203251|202954|203226.4|202962|203253.7|202965.6|203220.8|202954|4
1634850350000|2021-10-21 21:05:50|203253.4|202956.4|203228|202959.7|203253.4|202968.9|203222.8|202952.2|4
1634850360000|2021-10-21 21:06:00|203220.5|202965.5|203247.1|202951.6|203254.1|202965.5|203220.5|202951.6|5
1634850370000|2021-10-21 21:06:10|203155.5|203005.5|203155.5|203005.5|203155.5|203005.5|203155.5|203005.5|1
1634850380000|2021-10-21 21:06:20|203155.2|203005.2|203155.4|203005.4|203155.4|203005.4|203155.2|203005.2|2
1634850390000|2021-10-21 21:06:30|203155.1|203005.1|203251.8|202954.8|203251.8|203005.7|203155.1|202954.8|3
1634850400000|2021-10-21 21:06:40|203238.9|202948.9|203167.7|203017.7|203238.9|203017.7|203162.3|202948.9|4
1634850410000|2021-10-21 21:06:50|203248.9|202951.9|203215.9|202963.4|203248.9|202963.4|203215.9|202950.9|3
1634850420000|2021-10-21 21:07:00|203216.2|202962.7|203158.4|203008.4|203240.4|203028.5|203158.1|202962.7|12
1634850430000|2021-10-21 21:07:10|203157.9|203007.9|203155.4|203005.4|203157.9|203007.9|203155.3|203005.3|8
1634850440000|2021-10-21 21:07:20|203155.3|203005.3|203155.3|203005.3|203155.3|203005.3|203155.3|203005.3|1
1634850450000|2021-10-21 21:07:30|203268.5|202971.5|203264.3|202967.3|203268.5|202971.5|203245.1|202965.2|6
1634850460000|2021-10-21 21:07:40|203268.8|202971.8|203277.6|202980.6|203281.9|202984.9|203268.8|202971.8|5
1634850470000|2021-10-21 21:07:50|203279.4|202982.4|203246.1|202967.9|203279.4|203025.2|203172.8|202967.9|6
1634850480000|2021-10-21 21:08:00|203261.7|202964.7|203141.2|202991.2|203261.7|202997.8|203141.2|202964.7|3
1634850490000|2021-10-21 21:08:10|203141|202991|203251.7|202967.7|203251.7|202997.2|203141|202967.7|5
1634850500000|2021-10-21 21:08:20|203168.2|203018.2|203263.8|202966.8|203263.8|203018.2|203168.2|202966.8|4
1634850510000|2021-10-21 21:08:30|203265.8|202968.8|203265.8|202968.8|203265.8|202968.8|203265.8|202968.8|1
1634850520000|2021-10-21 21:08:40|203265.4|202968.4|203171.6|203021.6|203265.4|203021.6|203171.6|202966|4
1634850530000|2021-10-21 21:08:50|203250.9|202964.8|203178.4|203028.4|203250.9|203028.4|203160.6|202964.8|4
1634850540000|2021-10-21 21:09:00|203169.1|203019.1|203171.6|203021.6|203171.6|203021.6|203169.1|203019.1|2
1634850560000|2021-10-21 21:09:20|203265.8|202968.8|203230.6|202964.8|203270|202973|203230.6|202964.8|5
1634850570000|2021-10-21 21:09:30|203164.5|203014.5|203169.8|203019.8|203169.8|203019.8|203161.1|203011.1|4
1634850590000|2021-10-21 21:09:50|203228.5|202968|203155.2|203005.2|203228.5|203005.2|203155.2|202968|2
1634850600000|2021-10-21 21:10:00|203260.9|202964.4|203174.6|203024.6|203260.9|203024.6|203174.6|202964.4|2
1634850610000|2021-10-21 21:10:10|203172.4|203022.4|203265.9|202968.9|203265.9|203022.4|203172.4|202968.4|6
1634850620000|2021-10-21 21:10:20|203268|202971|203254.8|202967.8|203268|202971|203254.8|202967.8|2
1634850630000|2021-10-21 21:10:30|203274.6|202977.6|203248.5|202951.5|203274.6|203025.3|203175.3|202951.5|6
1634850640000|2021-10-21 21:10:40|203260.8|202963.8|203252.5|202976.3|203260.8|202976.3|203246.4|202954.8|5
1634850650000|2021-10-21 21:10:50|203268|202971|203268.7|202971.7|203272.2|202975.2|203268|202971|4
1634850660000|2021-10-21 21:11:00|203267.4|202970.4|203254.5|202974.6|203267.8|203029.4|203169.7|202969.7|6
1634850670000|2021-10-21 21:11:10|203256.6|202959.6|203259|202962|203264.6|202967.6|203248|202951|4
1634850680000|2021-10-21 21:11:20|203253.5|202956.5|203261.7|202964.7|203266.8|202969.8|203249.8|202952.8|7
1634850690000|2021-10-21 21:11:30|203235.1|202964.9|203219.7|202966.4|203241.2|203017.4|203167.4|202953.7|4
1634850700000|2021-10-21 21:11:40|203231.1|202959|203184.3|203034.3|203231.1|203034.3|203178.1|202959|3
1634850710000|2021-10-21 21:11:50|203250.2|202971.3|203178|203028|203253.5|203028|203173.1|202971.3|10
1634850720000|2021-10-21 21:12:00|203178.6|203028.6|203238.4|202941.4|203238.4|203028.6|203178.6|202941.4|3
1634850730000|2021-10-21 21:12:10|203251.5|202954.5|203243.8|202946.8|203251.5|202954.5|203243.8|202946.8|4
1634850740000|2021-10-21 21:12:20|203241.8|202944.8|203241.3|202944.3|203242.3|203011.9|203161.4|202944.3|6
1634850750000|2021-10-21 21:12:30|203160.7|203010.7|203191.4|203041.4|203191.4|203041.4|203160.1|203010.1|4
1634850760000|2021-10-21 21:12:40|203167.3|203017.3|203175.5|203025.5|203175.5|203025.5|203167.3|203017.3|2
1634850770000|2021-10-21 21:12:50|203181.2|203031.2|203192.1|203042.1|203192.1|203042.1|203175.3|203025.3|4
1634850780000|2021-10-21 21:13:00|203262.7|202965.7|203256.4|202959.4|203266.1|202969.1|203230.3|202957.6|8
1634850790000|2021-10-21 21:13:10|203251.7|202954.7|203232.1|202947.8|203251.7|203014.6|203162|202947.8|5
1634850800000|2021-10-21 21:13:20|203210|202953.3|203248.1|202951.1|203248.4|203014.8|203160.6|202951.1|8
1634850810000|2021-10-21 21:13:30|203237.9|202955.8|203167.4|203017.4|203245.1|203034.9|203167.4|202955.8|9
1634850820000|2021-10-21 21:13:40|203171.9|203021.9|203164.7|203014.7|203173.9|203023.9|203164.7|203014.7|5
1634850830000|2021-10-21 21:13:50|203165.3|203015.3|203242.4|202948.5|203242.4|203033.9|203164.7|202948.5|5
1634850840000|2021-10-21 21:14:00|203236.5|202939.5|203251.6|202954.6|203260|202963|203236.5|202939.5|5
1634850850000|2021-10-21 21:14:10|203247|202950|203262.2|202965.2|203262.2|202965.2|203247|202950|2
1634850860000|2021-10-21 21:14:20|203256.1|202959.1|203260.7|202972.8|203266.8|202972.8|203228|202956|6
1634850870000|2021-10-21 21:14:30|203273.4|202976.4|203274.9|202977.9|203274.9|202977.9|203268.8|202971.8|4
1634850880000|2021-10-21 21:14:40|203272.8|202975.8|203175.5|203025.5|203275.8|203033.6|203175.5|202974.8|6
1634850890000|2021-10-21 21:14:50|203191.8|203041.8|203266.1|202969.1|203273.6|203041.8|203191.8|202941|8
1634850900000|2021-10-21 21:15:00|203263.6|202966.6|203254.6|202957.6|203263.8|202968.1|203228.8|202957.6|7
1634850910000|2021-10-21 21:15:10|203252.2|202955.2|203256.8|202959.8|203264.7|202967.7|203252.2|202955.2|6
1634850920000|2021-10-21 21:15:20|203283.1|202986.1|203272.6|202975.6|203283.1|203037.1|203178.3|202975.6|7
1634850930000|2021-10-21 21:15:30|203270.3|202973.3|203243|202987.6|203270.3|203037.3|203182.8|202973.3|5
1634850940000|2021-10-21 21:15:40|203242.7|202992|203162.9|203012.9|203242.7|203025.1|203162.9|202950.8|12
1634850950000|2021-10-21 21:15:50|203162.8|203012.8|203252.8|202957.7|203255.6|203012.8|203162.8|202957.4|10
1634850960000|2021-10-21 21:16:00|203170.3|203020.3|203181.2|203031.2|203181.2|203031.2|203166.1|203016.1|8
1634850970000|2021-10-21 21:16:10|203150.7|203000.7|203200.3|203050.3|203200.9|203050.9|203150.7|203000.7|15
1634850980000|2021-10-21 21:16:20|203199.7|203049.7|203180.9|203030.9|203199.7|203049.7|203177|203027|10
1634850990000|2021-10-21 21:16:30|203185.5|203035.5|203190.7|203040.7|203192|203042|203178.4|203028.4|10
1634851000000|2021-10-21 21:16:40|203188.8|203038.8|203181.7|203031.7|203236.9|203040.1|203170.2|202973.2|10
1634851010000|2021-10-21 21:16:50|203183.4|203033.4|203172.7|203022.7|203236.4|203033.4|203170.1|202977|11
1634851020000|2021-10-21 21:17:00|203175.4|203025.4|203175.9|203025.9|203224.2|203027.9|203171.4|202973.7|7
1634851030000|2021-10-21 21:17:10|203172.3|203022.3|203181.7|203031.7|203195.4|203045.4|203172.3|203022.3|7
1634851040000|2021-10-21 21:17:20|203184.7|203034.7|203183.8|203033.8|203188.4|203038.4|203172.2|203022.2|7
1634851050000|2021-10-21 21:17:30|203186.8|203036.8|203227.7|202976.4|203227.7|203041.5|203173.4|202964.4|6
1634851060000|2021-10-21 21:17:40|203242|202974.8|203158.9|203008.9|203242|203010.1|203158.9|202959.8|5
1634851070000|2021-10-21 21:17:50|203157|203007|203161|203011|203163.5|203013.5|203156.9|203006.9|12
1634851080000|2021-10-21 21:18:00|203167.4|203017.4|203168.9|203018.9|203168.9|203018.9|203163.2|203013.2|5
1634851090000|2021-10-21 21:18:10|203182.7|203032.7|203164.5|203014.5|203182.7|203032.7|203161.8|203011.8|4
1634851100000|2021-10-21 21:18:20|203163.3|203013.3|203172.3|203022.3|203180|203030|203163.3|203013.3|3
1634851110000|2021-10-21 21:18:30|203246.7|202952.3|203246.2|202949.2|203261.8|202964.8|203246.2|202949.2|6
1634851120000|2021-10-21 21:18:40|203235.6|202975.4|203240.1|202962.6|203240.1|203018.1|203162.9|202962.6|5
1634851130000|2021-10-21 21:18:50|203232.9|202955.8|203161.9|203011.9|203232.9|203013.3|203161.2|202955.8|5
1634851140000|2021-10-21 21:19:00|203160.2|203010.2|203185.5|203035.5|203185.5|203035.5|203159.6|203009.6|7
1634851150000|2021-10-21 21:19:10|203183.4|203033.4|203183.4|203033.4|203183.4|203033.4|203179.3|203029.3|3
1634851160000|2021-10-21 21:19:20|203172.4|203022.4|203219.3|202962.9|203219.3|203022.4|203166.2|202962.9|3
1634851170000|2021-10-21 21:19:30|203242.7|202955.3|203237|202940|203242.7|202955.3|203237|202940|2
1634851180000|2021-10-21 21:19:40|203237.9|202940.9|203221|202958.4|203237.9|203006.5|203156.5|202940.9|4
1634851190000|2021-10-21 21:19:50|203237|202940|203174.5|203024.5|203237|203024.5|203155.6|202940|8
1634851200000|2021-10-21 21:20:00|203165.4|203015.4|203192.3|203042.3|203192.3|203042.3|203165.4|203015.4|3
1634851210000|2021-10-21 21:20:10|203191.7|203041.7|203172.3|203022.3|203191.7|203041.7|203169.7|203019.7|5
1634851220000|2021-10-21 21:20:20|203174.5|203024.5|203236.1|202966.8|203236.1|203030.8|203164.5|202966.8|5
1634851230000|2021-10-21 21:20:30|203221.8|202967.6|203166.1|203016.1|203221.8|203026.3|203166.1|202967.6|5
1634851240000|2021-10-21 21:20:40|203229.1|202972.9|203168.4|203018.4|203243.4|203042.4|203168.2|202954.3|10
1634851250000|2021-10-21 21:20:50|203165.3|203015.3|203177.7|203027.7|203177.7|203027.7|203165.3|203015.3|6
1634851260000|2021-10-21 21:21:00|203181.6|203031.6|203176|203026|203181.6|203031.6|203166.7|203016.7|4
1634851270000|2021-10-21 21:21:10|203183.5|203033.5|203186|203036|203186|203036|203183.5|203033.5|2
1634851280000|2021-10-21 21:21:20|203190.6|203040.6|203208.7|203058.7|203208.7|203058.7|203186.7|203036.7|3
1634851290000|2021-10-21 21:21:30|203162.6|203012.6|203181.5|203031.5|203181.5|203031.5|203162.6|203012.6|3
1634851300000|2021-10-21 21:21:40|203187.8|203037.8|203208.5|203058.5|203208.5|203058.5|203187.8|203037.8|3
1634851310000|2021-10-21 21:21:50|203203.1|203053.1|203171.2|203021.2|203208.5|203058.5|203156.4|203006.4|5
1634851320000|2021-10-21 21:22:00|203159.1|203009.1|203166.7|203016.7|203166.9|203016.9|203159.1|203009.1|5
1634851330000|2021-10-21 21:22:10|203174.6|203024.6|203218.3|202961.9|203236.6|203024.6|203157.1|202939.6|5
1634851340000|2021-10-21 21:22:20|203223.4|202950.4|203235.5|202938.5|203235.5|202950.4|203223.4|202938.5|2
1634851350000|2021-10-21 21:22:30|203236.2|202939.2|203166.8|203016.8|203236.2|203016.8|203155.2|202939.1|10
1634851360000|2021-10-21 21:22:40|203209.6|202953.4|203209.7|202953.4|203209.7|202953.4|203209.6|202953.4|2
1634851370000|2021-10-21 21:22:50|203230.6|202933.6|203156|203006|203230.6|203006|203155.9|202933.6|4
1634851380000|2021-10-21 21:23:00|203170.8|203020.8|203224.9|202972.2|203224.9|203020.8|203163.2|202972.2|7
1634851390000|2021-10-21 21:23:10|203238.9|202941.9|203161.2|203011.2|203242.2|203011.2|203161.2|202941.9|3
1634851400000|2021-10-21 21:23:20|203239.8|202957.2|203230.1|202972.8|203242.4|203030|203180|202951.6|4
1634851410000|2021-10-21 21:23:30|203234.4|202960.6|203184.4|203034.4|203257|203034.4|203169.5|202954.7|6
1634851420000|2021-10-21 21:23:40|203190.8|203040.8|203167.9|203017.9|203193.3|203043.3|203167.9|203017.9|6
1634851430000|2021-10-21 21:23:50|203179.7|203029.7|203176.6|203026.6|203179.7|203029.7|203168.3|203018.3|4
1634851440000|2021-10-21 21:24:00|203169.5|203019.5|203160.3|203010.3|203169.5|203019.5|203143.8|202993.8|13
1634851450000|2021-10-21 21:24:10|203159.9|203009.9|203163.5|203013.5|203220.8|203016.4|203158.9|202959.9|6
1634851460000|2021-10-21 21:24:20|203162.9|203012.9|203162.3|203012.3|203162.9|203012.9|203162.3|203012.3|2
1634851470000|2021-10-21 21:24:30|203251|202954|203169|203019|203251|203033.2|203166.6|202954|4
1634851480000|2021-10-21 21:24:40|203183|203033|203269|203002.8|203269|203033|203183|203002.8|2
1634851490000|2021-10-21 21:24:50|203175.4|203025.4|203224.7|202970.9|203254.1|203035.6|203175.4|202941.4|5
1634851500000|2021-10-21 21:25:00|203165.9|203015.9|203161.4|203011.4|203165.9|203015.9|203147.7|202997.7|6
1634851510000|2021-10-21 21:25:10|203157.3|203007.3|203239.9|202948.7|203247.1|203007.3|203157.3|202948.7|3
1634851520000|2021-10-21 21:25:20|203225.3|202952.7|203170.1|203020.1|203250.3|203020.1|203170.1|202952.2|5
1634851530000|2021-10-21 21:25:30|203180.9|203030.9|203183.6|203033.6|203183.6|203033.6|203171.3|203021.3|3
1634851540000|2021-10-21 21:25:40|203191.8|203041.8|203165.4|203015.4|203191.8|203041.8|203165.4|203015.4|4
1634851550000|2021-10-21 21:25:50|203161.8|203011.8|203225|202944.3|203244.8|203021.3|203161.8|202944.3|8
1634851560000|2021-10-21 21:26:00|203229.4|202948.7|203166.5|203016.5|203235.6|203017.3|203160.8|202944.4|8
1634851570000|2021-10-21 21:26:10|203164.5|203014.5|203161.6|203011.6|203164.5|203014.5|203161.6|203011.6|3
1634851580000|2021-10-21 21:26:20|203169.3|203019.3|203174.9|203024.9|203177|203027|203164.4|203014.4|5
1634851590000|2021-10-21 21:26:30|203193.9|203043.9|203144.6|202994.6|203193.9|203043.9|203136.2|202986.2|8
1634851600000|2021-10-21 21:26:40|203151|203001|203150.9|203000.9|203215.7|203001|203150.9|202935.4|4
1634851610000|2021-10-21 21:26:50|203176.9|203026.9|203238.4|202945.9|203248.8|203026.9|203176.9|202945.9|3
1634851620000|2021-10-21 21:27:00|203161|202945.2|203159.1|203009.1|203227.3|203012.4|203159.1|202945.2|9
1634851630000|2021-10-21 21:27:10|203169.3|203019.3|203159.4|203009.4|203226.7|203019.3|203159.4|202966.2|4
1634851640000|2021-10-21 21:27:20|203157.9|203007.9|203158.1|203008.1|203159.5|203009.5|203157.9|203007.9|3
1634851650000|2021-10-21 21:27:30|203188|203038|203188|203038|203188|203038|203188|203038|1
1634851660000|2021-10-21 21:27:40|203188.6|203038.6|203182.7|203032.7|203188.6|203038.6|203164.4|203014.4|6
1634851670000|2021-10-21 21:27:50|203191.9|203041.9|203191.5|203041.5|203191.9|203041.9|203191.5|203041.5|2
1634851680000|2021-10-21 21:28:00|203172.8|203022.8|203182.2|203032.2|203182.2|203032.2|203172.8|203022.8|2
1634851690000|2021-10-21 21:28:10|203176.5|203026.5|203188.6|203038.6|203188.6|203038.6|203176.5|203026.5|3
1634851700000|2021-10-21 21:28:20|203269.3|203006.3|203188.6|203038.6|203269.3|203038.6|203152.7|203002.7|4
1634851710000|2021-10-21 21:28:30|203269.3|203006.3|203182.9|203032.9|203269.3|203032.9|203165.8|203006.3|5
1634851720000|2021-10-21 21:28:40|203160.4|203010.4|203171.4|203021.4|203177.2|203027.2|203160.2|203010.2|6
1634851730000|2021-10-21 21:28:50|203166.7|203016.7|203176.6|203026.6|203180.5|203030.5|203166.7|203016.7|4
1634851740000|2021-10-21 21:29:00|203181.3|203031.3|203175.6|203025.6|203181.3|203031.3|203175.6|203025.6|2
1634851750000|2021-10-21 21:29:10|203224.6|202927.6|203073.2|202923.2|203224.6|202998.8|203072.6|202922.6|22
1634851760000|2021-10-21 21:29:20|203077|202927|203064.7|202767.7|203120.9|202931.4|203048.2|202751.2|29
1634851770000|2021-10-21 21:29:30|203064.4|202767.4|203044.4|202747.4|203064.4|202767.4|203044.4|202747.4|24
1634851780000|2021-10-21 21:29:40|203045.2|202748.2|203054.5|202757.5|203054.5|202757.5|203044.5|202747.5|10
1634851790000|2021-10-21 21:29:50|203050.9|202753.9|203062.9|202765.9|203072.3|202775.3|203050.9|202753.9|20
1634851800000|2021-10-21 21:30:00|203057.3|202760.3|203074.4|202777.4|203076.6|202779.6|203052.7|202755.7|25
1634851810000|2021-10-21 21:30:10|203079.5|202782.5|203037.4|202740.4|203079.5|202782.5|203036.9|202739.9|13
1634851820000|2021-10-21 21:30:20|203038.1|202741.1|203043.6|202746.6|203043.6|202746.6|203038.1|202741.1|15
1634851830000|2021-10-21 21:30:30|203043.4|202746.4|203041.9|202744.9|203045.1|202748.1|203038.9|202741.9|18
1634851840000|2021-10-21 21:30:40|203042.3|202745.3|203039.4|202742.4|203043.9|202746.9|203037.9|202740.9|13
1634851850000|2021-10-21 21:30:50|203041|202744|203043.3|202746.3|203043.3|202746.3|203040.9|202743.9|9
1634851860000|2021-10-21 21:31:00|203043.4|202746.4|203045.8|202748.8|203045.8|202748.8|203019|202722|18
1634851870000|2021-10-21 21:31:10|203052.4|202755.4|203061|202764|203061|202764|203028.3|202731.3|22
1634851880000|2021-10-21 21:31:20|203059.7|202762.7|203041.5|202744.5|203061.4|202764.4|203039.3|202742.3|13
1634851890000|2021-10-21 21:31:30|203043.4|202746.4|203044.7|202747.7|203045.2|202748.2|203041.1|202744.1|13
1634851900000|2021-10-21 21:31:40|203044.6|202747.6|203044.4|202747.4|203046.2|202749.2|203044.4|202747.4|9
1634851910000|2021-10-21 21:31:50|203045.8|202748.8|203044.6|202747.6|203046.5|202749.5|203039.7|202742.7|8
1634851920000|2021-10-21 21:32:00|203045.1|202748.1|203076.8|202779.8|203082.3|202785.3|203044.1|202747.1|7
1634851930000|2021-10-21 21:32:10|203063.7|202766.7|203060.5|202763.5|203065.8|202768.8|203060.5|202763.5|7
1634851940000|2021-10-21 21:32:20|203051|202754|203044.7|202747.7|203053.3|202756.3|203043.1|202746.1|7
1634851950000|2021-10-21 21:32:30|203044|202747|203048.9|202751.9|203048.9|202751.9|203044|202747|6
1634851960000|2021-10-21 21:32:40|203045.8|202748.8|203049|202752|203050.5|202753.5|203045.8|202748.8|7
1634851970000|2021-10-21 21:32:50|203041.3|202744.3|203044.9|202747.9|203045.2|202748.2|203041.3|202744.3|6
1634851980000|2021-10-21 21:33:00|203046.6|202749.6|203069.9|202772.9|203097.8|202800.8|203046.6|202749.6|6
1634851990000|2021-10-21 21:33:10|203051.1|202754.1|203053.3|202756.3|203055.2|202758.2|203050|202753|7
1634852000000|2021-10-21 21:33:20|203056.5|202759.5|203044.4|202747.4|203056.5|202759.5|203041.4|202744.4|7
1634852010000|2021-10-21 21:33:30|203047.3|202750.3|203044.6|202747.6|203048.5|202751.5|203043.5|202746.5|8
1634852020000|2021-10-21 21:33:40|203040.6|202743.6|203045.7|202748.7|203047.1|202750.1|203040.6|202743.6|6
1634852030000|2021-10-21 21:33:50|203041.8|202744.8|203067.2|202770.2|203068.7|202771.7|203041.3|202744.3|8
1634852040000|2021-10-21 21:34:00|203057.8|202760.8|203041.9|202744.9|203060.7|202763.7|203035.8|202738.8|17
1634852050000|2021-10-21 21:34:10|203040.5|202743.5|203044.1|202747.1|203044.8|202747.8|203039.4|202742.4|14
1634852060000|2021-10-21 21:34:20|203044.3|202747.3|203043.1|202746.1|203044.3|202747.3|203038.1|202741.1|8
1634852070000|2021-10-21 21:34:30|203047.7|202750.7|203049|202752|203050.3|202753.3|203047.7|202750.7|6
1634852080000|2021-10-21 21:34:40|203049.7|202752.7|203051.5|202754.5|203053|202756|203049.7|202752.7|7
1634852090000|2021-10-21 21:34:50|203050.8|202753.8|203058.1|202761.1|203075.4|202778.4|203038.4|202741.4|7
1634852100000|2021-10-21 21:35:00|203054.6|202757.6|203049.5|202752.5|203054.6|202757.6|203048.5|202751.5|8
1634852110000|2021-10-21 21:35:10|203049.6|202752.6|203045.4|202748.4|203050.1|202753.1|203044.2|202747.2|5
1634852120000|2021-10-21 21:35:20|203046.1|202749.1|203051.1|202754.1|203051.5|202754.5|203046.1|202749.1|7
1634852130000|2021-10-21 21:35:30|203049.4|202752.4|203046.2|202749.2|203050.8|202753.8|203041.3|202744.3|7
1634852140000|2021-10-21 21:35:40|203045.1|202748.1|203067.5|202770.5|203067.5|202770.5|203045.1|202748.1|7
1634852150000|2021-10-21 21:35:50|203047.4|202750.4|203044.6|202747.6|203054.3|202757.3|203043.6|202746.6|7
1634852160000|2021-10-21 21:36:00|203044.4|202747.4|203046.3|202749.3|203047|202750|203044.4|202747.4|8
1634852170000|2021-10-21 21:36:10|203045.4|202748.4|203049.9|202752.9|203050.7|202753.7|203045.4|202748.4|5
1634852180000|2021-10-21 21:36:20|203050|202753|203045.3|202748.3|203050|202753|203036.3|202739.3|7
1634852190000|2021-10-21 21:36:30|203051.2|202754.2|203053.3|202756.3|203053.6|202756.6|203046.1|202749.1|15
1634852200000|2021-10-21 21:36:40|203050.6|202753.6|203049|202752|203053.5|202756.5|203039.8|202742.8|9
1634852210000|2021-10-21 21:36:50|203046.4|202749.4|203048.8|202751.8|203052.6|202755.6|203033.7|202736.7|8
1634852220000|2021-10-21 21:37:00|203039.6|202742.6|203047.5|202750.5|203047.5|202750.5|203037.6|202740.6|7
1634852230000|2021-10-21 21:37:10|203048.5|202751.5|203048|202751|203048.9|202751.9|203048|202751|5
1634852240000|2021-10-21 21:37:20|203053|202756|203043.5|202746.5|203053|202756|203036.8|202739.8|6
1634852250000|2021-10-21 21:37:30|203044|202747|203047.9|202750.9|203048.6|202751.6|203043.3|202746.3|7
1634852260000|2021-10-21 21:37:40|203047.2|202750.2|203042.2|202745.2|203048.7|202751.7|203030.3|202733.3|10
1634852270000|2021-10-21 21:37:50|203041.6|202744.6|203042.8|202745.8|203042.9|202745.9|203041.6|202744.6|5
1634852280000|2021-10-21 21:38:00|203040.2|202743.2|203046.4|202749.4|203052.6|202755.6|203040.2|202743.2|4
1634852290000|2021-10-21 21:38:10|203047.5|202750.5|203041.7|202744.7|203056.1|202759.1|203037.4|202740.4|14
1634852300000|2021-10-21 21:38:20|203041.9|202744.9|203047.6|202750.6|203047.6|202750.6|203041.9|202744.9|12
1634852310000|2021-10-21 21:38:30|203047.3|202750.3|203048.8|202751.8|203048.8|202751.8|203041.9|202744.9|8
1634852320000|2021-10-21 21:38:40|203048.4|202751.4|203043.4|202746.4|203049.1|202752.1|203033.9|202736.9|7
1634852330000|2021-10-21 21:38:50|203047.6|202750.6|203054.5|202757.5|203054.5|202757.5|203047.1|202750.1|8
1634852340000|2021-10-21 21:39:00|203055.4|202758.4|203056.3|202759.3|203057.7|202760.7|203052.4|202755.4|8
1634852350000|2021-10-21 21:39:10|203056|202759|203052.6|202755.6|203056|202759|203043.5|202746.5|5
1634852360000|2021-10-21 21:39:20|203052|202755|203054.5|202757.5|203057.3|202760.3|203052|202755|5
1634852370000|2021-10-21 21:39:30|203054.4|202757.4|203055|202758|203055.6|202758.6|203054.4|202757.4|4
1634852380000|2021-10-21 21:39:40|203055.3|202758.3|203052.9|202755.9|203055.6|202758.6|203034.6|202737.6|8
1634852390000|2021-10-21 21:39:50|203050.3|202753.3|203049.9|202752.9|203050.3|202753.3|203043.5|202746.5|5
1634852400000|2021-10-21 21:40:00|203049.4|202752.4|203045.8|202748.8|203049.4|202752.4|203039.1|202742.1|7
1634852410000|2021-10-21 21:40:10|203046|202749|203050.7|202753.7|203051.7|202754.7|203041.5|202744.5|7
1634852420000|2021-10-21 21:40:20|203037.7|202740.7|203047|202750|203074.5|202777.5|203037.7|202740.7|7
1634852430000|2021-10-21 21:40:30|203044.5|202747.5|203050|202753|203059.8|202762.8|203044.5|202747.5|6
1634852440000|2021-10-21 21:40:40|203047.8|202750.8|203055.3|202758.3|203055.6|202758.6|203047.2|202750.2|6
1634852450000|2021-10-21 21:40:50|203040.7|202743.7|203051.8|202754.8|203054|202757|203040.7|202743.7|4
1634852460000|2021-10-21 21:41:00|203059.3|202762.3|203049.4|202752.4|203059.3|202762.3|203040.6|202743.6|6
1634852470000|2021-10-21 21:41:10|203049.8|202752.8|203077.4|202780.4|203077.4|202780.4|203048|202751|5
1634852480000|2021-10-21 21:41:20|203071.1|202774.1|203058.5|202761.5|203071.1|202774.1|203041.3|202744.3|8
1634852490000|2021-10-21 21:41:30|203059.7|202762.7|203048.9|202751.9|203059.7|202762.7|203047.6|202750.6|6
1634852500000|2021-10-21 21:41:40|203048|202751|203054.1|202757.1|203059.7|202762.7|203048|202751|15
1634852510000|2021-10-21 21:41:50|203054.5|202757.5|203051.9|202754.9|203058.3|202761.3|203039.8|202742.8|23
1634852520000|2021-10-21 21:42:00|203053.1|202756.1|203053.5|202756.5|203056.8|202759.8|203049.6|202752.6|14
1634852530000|2021-10-21 21:42:10|203052|202755|203065.4|202768.4|203083.8|202786.8|203052|202755|7
1634852540000|2021-10-21 21:42:20|203048.5|202751.5|203048.8|202751.8|203049.5|202752.5|203039.3|202742.3|5
1634852550000|2021-10-21 21:42:30|203047.4|202750.4|203048.2|202751.2|203050.1|202753.1|203047.4|202750.4|5
1634852560000|2021-10-21 21:42:40|203051.1|202754.1|203053.8|202756.8|203054.7|202757.7|203051.1|202754.1|4
1634852570000|2021-10-21 21:42:50|203053.6|202756.6|203053|202756|203053.6|202756.6|203029.8|202732.8|7
1634852580000|2021-10-21 21:43:00|203051.1|202754.1|203076.2|202779.2|203076.2|202779.2|203051.1|202754.1|7
1634852590000|2021-10-21 21:43:10|203077.4|202780.4|203055.9|202758.9|203077.4|202780.4|203055.9|202758.9|4
1634852600000|2021-10-21 21:43:20|203060.5|202763.5|203046.9|202749.9|203060.5|202763.5|203038.2|202741.2|9
1634852610000|2021-10-21 21:43:30|203043.8|202746.8|203049.1|202752.1|203049.1|202752.1|203043.8|202746.8|4
1634852620000|2021-10-21 21:43:40|203054.8|202757.8|203045.2|202748.2|203054.8|202757.8|203040.2|202743.2|7
1634852630000|2021-10-21 21:43:50|203046.8|202749.8|203054.3|202757.3|203055.7|202758.7|203046.8|202749.8|6
1634852640000|2021-10-21 21:44:00|203053.8|202756.8|203063|202766|203074.1|202777.1|203041.4|202744.4|6
1634852650000|2021-10-21 21:44:10|203052.9|202755.9|203051.3|202754.3|203055.3|202758.3|203043|202746|8
1634852660000|2021-10-21 21:44:20|203038.9|202741.9|203044.8|202747.8|203046.5|202749.5|203036.3|202739.3|10
1634852670000|2021-10-21 21:44:30|203043.7|202746.7|203043.7|202746.7|203045.7|202748.7|203041.3|202744.3|7
1634852680000|2021-10-21 21:44:40|203045|202748|203047.2|202750.2|203047.2|202750.2|203039.9|202742.9|15
1634852690000|2021-10-21 21:44:50|203046.8|202749.8|203044.9|202747.9|203047.7|202750.7|203037.9|202740.9|11
1634852700000|2021-10-21 21:45:00|203023.5|202726.5|203045.2|202748.2|203052.6|202755.6|203023.5|202726.5|7
1634852710000|2021-10-21 21:45:10|203042.2|202745.2|203040.5|202743.5|203043|202746|203026|202729|8
1634852720000|2021-10-21 21:45:20|203041|202744|203044.8|202747.8|203044.8|202747.8|203041|202744|3
1634852730000|2021-10-21 21:45:30|203010.6|202713.6|203053.7|202756.7|203054.2|202757.2|203002.7|202705.7|6
1634852740000|2021-10-21 21:45:40|203053.1|202756.1|203044.5|202747.5|203055|202758|203012.7|202715.7|5
1634852750000|2021-10-21 21:45:50|203052.6|202755.6|203039.6|202742.6|203052.6|202755.6|203012.6|202715.6|6
1634852760000|2021-10-21 21:46:00|203042.8|202745.8|203047.7|202750.7|203047.7|202750.7|203042.8|202745.8|4
1634852770000|2021-10-21 21:46:10|203041.9|202744.9|203044.6|202747.6|203048.8|202751.8|203040.9|202743.9|6
1634852780000|2021-10-21 21:46:20|203045.7|202748.7|203055|202758|203056.5|202759.5|203045.7|202748.7|5
1634852790000|2021-10-21 21:46:30|203054.4|202757.4|203052.4|202755.4|203054.4|202757.4|203052.4|202755.4|6
1634852800000|2021-10-21 21:46:40|203055|202758|203047.3|202750.3|203055|202758|203008.5|202711.5|5
1634852810000|2021-10-21 21:46:50|203041.2|202744.2|203049|202752|203055.8|202758.8|203041.2|202744.2|6
1634852820000|2021-10-21 21:47:00|203049.5|202752.5|203037.3|202740.3|203051.8|202754.8|203030.7|202733.7|12
1634852830000|2021-10-21 21:47:10|203041.3|202744.3|203040.3|202743.3|203043.9|202746.9|203036.7|202739.7|19
1634852840000|2021-10-21 21:47:20|203042.4|202745.4|203047.3|202750.3|203049.1|202752.1|203042.4|202745.4|19
1634852850000|2021-10-21 21:47:30|203039.6|202742.6|203060.5|202763.5|203060.5|202763.5|203024.9|202727.9|8
1634852860000|2021-10-21 21:47:40|203052.7|202755.7|203054|202757|203054|202757|203051.9|202754.9|3
1634852870000|2021-10-21 21:47:50|203053.2|202756.2|203054|202757|203055|202758|203027.5|202730.5|9
1634852880000|2021-10-21 21:48:00|203053.4|202756.4|203060.5|202763.5|203060.5|202763.5|203023.8|202726.8|3
1634852890000|2021-10-21 21:48:10|203053.6|202756.6|203051.8|202754.8|203053.8|202756.8|203051.8|202754.8|5
1634852900000|2021-10-21 21:48:20|203056.2|202759.2|202962.2|202665.2|203056.2|202759.2|202962.2|202665.2|9
1634852910000|2021-10-21 21:48:30|203016.1|202719.1|203054.6|202757.6|203059.9|202762.9|203015.2|202718.2|11
1634852920000|2021-10-21 21:48:40|203051.4|202754.4|203039.4|202742.4|203051.4|202754.4|203013.7|202716.7|18
1634852930000|2021-10-21 21:48:50|203044.3|202747.3|203032.9|202735.9|203045.4|202748.4|203031.1|202734.1|12
1634852940000|2021-10-21 21:49:00|203034.5|202737.5|203043.9|202746.9|203043.9|202746.9|203033.3|202736.3|5
1634852950000|2021-10-21 21:49:10|203043|202746|203038.1|202741.1|203050.9|202753.9|203023.6|202726.6|7
1634852960000|2021-10-21 21:49:20|203040|202743|203038.8|202741.8|203046.1|202749.1|203032.8|202735.8|12
1634852970000|2021-10-21 21:49:30|203029.1|202732.1|203059.4|202762.4|203078.9|202781.9|203029.1|202732.1|9
1634852980000|2021-10-21 21:49:40|203050|202753|203033|202736|203051.9|202754.9|203033|202736|5
1634852990000|2021-10-21 21:49:50|203036.2|202739.2|203037.2|202740.2|203044.7|202747.7|203033|202736|8
1634853000000|2021-10-21 21:50:00|203037.3|202740.3|203052.3|202755.3|203052.3|202755.3|203037.3|202740.3|6
1634853010000|2021-10-21 21:50:10|203051.1|202754.1|203058.6|202761.6|203060|202763|203013.8|202716.8|7
1634853020000|2021-10-21 21:50:20|203054.9|202757.9|203107.2|202810.2|203107.2|202810.2|203025.5|202728.5|9
1634853030000|2021-10-21 21:50:30|203049.5|202752.5|203053.2|202756.2|203053.2|202756.2|203049.5|202752.5|4
1634853040000|2021-10-21 21:50:40|203051.9|202754.9|203048|202751|203051.9|202754.9|203032.5|202735.5|5
1634853050000|2021-10-21 21:50:50|203048.2|202751.2|203038.1|202741.1|203048.2|202751.2|203031.3|202734.3|5
1634853060000|2021-10-21 21:51:00|203043.3|202746.3|203046.9|202749.9|203053.1|202756.1|203042.5|202745.5|6
1634853070000|2021-10-21 21:51:10|203024.4|202727.4|203048.5|202751.5|203048.8|202751.8|203024.4|202727.4|9
1634853080000|2021-10-21 21:51:20|203043.7|202746.7|203033.8|202736.8|203043.7|202746.7|203033.4|202736.4|5
1634853090000|2021-10-21 21:51:30|203028.8|202731.8|203050.9|202753.9|203050.9|202753.9|203020.3|202723.3|10
1634853100000|2021-10-21 21:51:40|203049.8|202752.8|203036.2|202739.2|203049.8|202752.8|203015.1|202718.1|6
1634853110000|2021-10-21 21:51:50|203039.7|202742.7|203046.9|202749.9|203046.9|202749.9|203010.7|202713.7|6
1634853120000|2021-10-21 21:52:00|203041.5|202744.5|203047.4|202750.4|203047.4|202750.4|203038.7|202741.7|5
1634853130000|2021-10-21 21:52:10|203044.1|202747.1|203040.2|202743.2|203044.2|202747.2|203033.8|202736.8|5
1634853140000|2021-10-21 21:52:20|203041.6|202744.6|203040|202743|203053.4|202756.4|203026.8|202729.8|14
1634853150000|2021-10-21 21:52:30|203053.2|202756.2|203052.9|202755.9|203055|202758|203036.2|202739.2|18
1634853160000|2021-10-21 21:52:40|203052|202755|203053.2|202756.2|203054.9|202757.9|203042.6|202745.6|18
1634853170000|2021-10-21 21:52:50|203052|202755|203071.9|202774.9|203071.9|202774.9|203031.1|202734.1|10
1634853180000|2021-10-21 21:53:00|203068.6|202771.6|203051.1|202754.1|203068.6|202771.6|203012.9|202715.9|10
1634853190000|2021-10-21 21:53:10|203052.1|202755.1|203060|202763|203060|202763|203019.1|202722.1|5
1634853200000|2021-10-21 21:53:20|203052.4|202755.4|203048.4|202751.4|203052.4|202755.4|203038.7|202741.7|6
1634853210000|2021-10-21 21:53:30|203075.5|202778.5|203043.7|202746.7|203075.5|202778.5|203016.5|202719.5|21
1634853220000|2021-10-21 21:53:40|203042.5|202745.5|203040|202743|203044.6|202747.6|203039.1|202742.1|15
1634853230000|2021-10-21 21:53:50|203040.2|202743.2|203042.7|202745.7|203042.9|202745.9|203039.2|202742.2|7
1634853240000|2021-10-21 21:54:00|203043|202746|203041.8|202744.8|203043.2|202746.2|203040.7|202743.7|5
1634853250000|2021-10-21 21:54:10|203040.1|202743.1|203039.4|202742.4|203042.9|202745.9|203039.4|202742.4|8
1634853260000|2021-10-21 21:54:20|203045.1|202748.1|203045.1|202748.1|203045.3|202748.3|203041.4|202744.4|7
1634853270000|2021-10-21 21:54:30|203044.6|202747.6|203042.9|202745.9|203044.6|202747.6|203041.1|202744.1|10
1634853280000|2021-10-21 21:54:40|203041.6|202744.6|203040.3|202743.3|203041.8|202744.8|203040|202743|7
1634853290000|2021-10-21 21:54:50|203040.2|202743.2|203039.7|202742.7|203043.9|202746.9|203039.6|202742.6|11
1634853300000|2021-10-21 21:55:00|203038.5|202741.5|203040.8|202743.8|203040.8|202743.8|203038.5|202741.5|11
1634853310000|2021-10-21 21:55:10|203035.3|202738.3|203037.1|202740.1|203038.4|202741.4|203035.3|202738.3|11
1634853320000|2021-10-21 21:55:20|203037|202740|203044.1|202747.1|203044.1|202747.1|203027.6|202730.6|8
1634853330000|2021-10-21 21:55:30|203044.9|202747.9|203030.7|202733.7|203047.7|202750.7|203030.7|202733.7|12
1634853340000|2021-10-21 21:55:40|203032.7|202735.7|203028.4|202731.4|203032.7|202735.7|203026.2|202729.2|8
1634853350000|2021-10-21 21:55:50|203028.6|202731.6|203023.5|202726.5|203030.4|202733.4|203023.2|202726.2|10
1634853360000|2021-10-21 21:56:00|203023.6|202726.6|203027.3|202730.3|203028.3|202731.3|203023.4|202726.4|10
1634853370000|2021-10-21 21:56:10|203027.7|202730.7|203028.6|202731.6|203029.6|202732.6|203027.7|202730.7|7
1634853380000|2021-10-21 21:56:20|203023.7|202726.7|203026.5|202729.5|203026.6|202729.6|203022.1|202725.1|7
1634853390000|2021-10-21 21:56:30|203026.4|202729.4|203036.8|202739.8|203046.9|202749.9|203018.2|202721.2|15
1634853400000|2021-10-21 21:56:40|203038.7|202741.7|203036.8|202739.8|203038.7|202741.7|203034.8|202737.8|13
1634853410000|2021-10-21 21:56:50|203037|202740|203032.6|202735.6|203037|202740|203030.5|202733.5|8
1634853420000|2021-10-21 21:57:00|203032.2|202735.2|203031.6|202734.6|203037|202740|203030.9|202733.9|13
1634853430000|2021-10-21 21:57:10|203035.8|202738.8|203031|202734|203035.8|202738.8|203030.3|202733.3|9
1634853440000|2021-10-21 21:57:20|203030.6|202733.6|203033.7|202736.7|203035.1|202738.1|203030.1|202733.1|9
1634853450000|2021-10-21 21:57:30|203034|202737|203029.6|202732.6|203034.7|202737.7|203027.7|202730.7|8
1634853460000|2021-10-21 21:57:40|203030.3|202733.3|203032.8|202735.8|203032.8|202735.8|203029.9|202732.9|10
1634853470000|2021-10-21 21:57:50|203032.5|202735.5|203028.7|202731.7|203034.6|202737.6|203028.7|202731.7|18
1634853480000|2021-10-21 21:58:00|203029.3|202732.3|203036|202739|203036.4|202739.4|203027.3|202730.3|18
1634853490000|2021-10-21 21:58:10|203037.1|202740.1|203038.2|202741.2|203040.2|202743.2|203036.3|202739.3|4
1634853500000|2021-10-21 21:58:20|203032.9|202735.9|203035.6|202738.6|203035.6|202738.6|203031.5|202734.5|9
1634853510000|2021-10-21 21:58:30|203033.5|202736.5|203034.3|202737.3|203034.3|202737.3|203033.5|202736.5|3
1634853520000|2021-10-21 21:58:40|203034.1|202737.1|203034.4|202737.4|203034.4|202737.4|203030.1|202733.1|7
1634853530000|2021-10-21 21:58:50|203033.9|202736.9|203034.9|202737.9|203036.3|202739.3|203033.6|202736.6|6
1634853540000|2021-10-21 21:59:00|203036.1|202739.1|203030.7|202733.7|203036.1|202739.1|203030|202733|5
1634853550000|2021-10-21 21:59:10|203031.9|202734.9|203031.1|202734.1|203035.8|202738.8|203031.1|202734.1|6
1634853560000|2021-10-21 21:59:20|203034.1|202737.1|203033.3|202736.3|203035.8|202738.8|203028.8|202731.8|10
1634853570000|2021-10-21 21:59:30|203033.8|202736.8|203037.3|202740.3|203039.8|202742.8|203033.8|202736.8|8
1634853580000|2021-10-21 21:59:40|203037|202740|203031.3|202734.3|203037|202740|203030.4|202733.4|3
1634853590000|2021-10-21 21:59:50|203034.4|202737.4|203032.5|202735.5|203052.3|202755.3|203029.9|202732.9|10
1634853600000|2021-10-21 22:00:00|203031|202734|203044.3|202747.3|203044.3|202747.3|203013.7|202716.7|33
1634853610000|2021-10-21 22:00:10|203047.4|202750.4|203134.7|202837.7|203139.1|202842.1|203039.8|202742.8|29
1634853620000|2021-10-21 22:00:20|203136|202839|203141.5|202844.5|203144.9|202847.9|203130.4|202833.4|31
1634853630000|2021-10-21 22:00:30|203140.7|202843.7|203121.6|202870.6|203142.4|202870.6|203117|202820|33
1634853640000|2021-10-21 22:00:40|203123.8|202868.5|203072.6|202922.6|203135.4|202926.6|203064.6|202858.4|26
1634853650000|2021-10-21 22:00:50|203074.2|202924.2|203068.8|202918.8|203075.6|202925.6|203062.4|202912.4|21
1634853660000|2021-10-21 22:01:00|203066.2|202916.2|203073.8|202923.8|203081.1|202931.1|203055.5|202905.5|24
1634853670000|2021-10-21 22:01:10|203073.5|202923.5|203054.9|202904.9|203073.5|202923.5|203051.6|202901.6|23
1634853680000|2021-10-21 22:01:20|203056.8|202906.8|203083|202933|203083.4|202933.4|203054.8|202904.8|22
1634853690000|2021-10-21 22:01:30|203083.1|202933.1|203090.4|202940.4|203095.7|202945.7|203082.3|202932.3|16
1634853700000|2021-10-21 22:01:40|203097.1|202947.1|203086.8|202936.8|203097.1|202947.1|203079.5|202929.5|18
1634853710000|2021-10-21 22:01:50|203080.3|202930.3|203087.2|202937.2|203087.2|202937.2|203080.3|202930.3|14
1634853720000|2021-10-21 22:02:00|203087.4|202937.4|203084.6|202934.6|203087.9|202937.9|203081.7|202931.7|15
1634853730000|2021-10-21 22:02:10|203085.4|202935.4|203096.1|202946.1|203097.7|202947.7|203085.4|202935.4|17
1634853740000|2021-10-21 22:02:20|203095.7|202945.7|203096|202946|203096.5|202946.5|203094.7|202944.7|12
1634853750000|2021-10-21 22:02:30|203095.8|202945.8|203087.3|202937.3|203104.4|202954.4|203082|202932|18
1634853760000|2021-10-21 22:02:40|203089.3|202939.3|203090.5|202940.5|203092.1|202942.1|203089.3|202939.3|8
1634853770000|2021-10-21 22:02:50|203092|202942|203065.5|202915.5|203092|202942|203061.3|202911.3|15
1634853780000|2021-10-21 22:03:00|203074.6|202924.6|203081.1|202931.1|203083.9|202933.9|203070.1|202920.1|15
1634853790000|2021-10-21 22:03:10|203081.8|202931.8|203073.7|202923.7|203082.7|202932.7|203072.8|202922.8|25
1634853800000|2021-10-21 22:03:20|203075.6|202925.6|203071.5|202921.5|203079|202929|203064.6|202914.6|23
1634853810000|2021-10-21 22:03:30|203071.8|202921.8|203072.2|202922.2|203075|202925|203071.7|202921.7|11
1634853820000|2021-10-21 22:03:40|203071.8|202921.8|203079.3|202929.3|203080.5|202930.5|203071.6|202921.6|12
1634853830000|2021-10-21 22:03:50|203080.5|202930.5|203075.3|202925.3|203080.5|202930.5|203064|202914|18
1634853840000|2021-10-21 22:04:00|203074.1|202924.1|203078.4|202928.4|203081.1|202931.1|203065.2|202915.2|19
1634853850000|2021-10-21 22:04:10|203078.5|202928.5|203100.7|202950.7|203100.9|202950.9|203077.4|202927.4|20
1634853860000|2021-10-21 22:04:20|203100.1|202950.1|203095.6|202945.6|203100.1|202950.1|203093.1|202943.1|15
1634853870000|2021-10-21 22:04:30|203097.4|202947.4|203102.8|202952.8|203102.8|202952.8|203094|202944|16
1634853880000|2021-10-21 22:04:40|203102.3|202952.3|203100.7|202950.7|203106.2|202956.2|203097|202947|12
1634853890000|2021-10-21 22:04:50|203100.2|202950.2|203101.2|202951.2|203101.3|202951.3|203099.6|202949.6|8
1634853900000|2021-10-21 22:05:00|203101.5|202951.5|203107.9|202957.9|203110.6|202960.6|203093.4|202943.4|18
1634853910000|2021-10-21 22:05:10|203116.8|202966.8|203123|202973|203123|202973|203104.8|202954.8|22
1634853920000|2021-10-21 22:05:20|203123.9|202973.9|203115.9|202965.9|203126.4|202976.4|203113.5|202963.5|12
1634853930000|2021-10-21 22:05:30|203117.3|202967.3|203123|202973|203123|202973|203103.5|202953.5|19
1634853940000|2021-10-21 22:05:40|203122.3|202972.3|203130.5|202980.5|203130.5|202980.5|203118.2|202968.2|14
1634853950000|2021-10-21 22:05:50|203130.2|202980.2|203130|202980|203131.8|202981.8|203128.7|202978.7|17
1634853960000|2021-10-21 22:06:00|203129.6|202979.6|203106.6|202956.6|203129.8|202979.8|203095.9|202945.9|22
1634853970000|2021-10-21 22:06:10|203107|202957|203101.8|202951.8|203107.6|202957.6|203100.1|202950.1|19
1634853980000|2021-10-21 22:06:20|203101.6|202951.6|203098.7|202948.7|203103.5|202953.5|203098.7|202948.7|15
1634853990000|2021-10-21 22:06:30|203098.6|202948.6|203104.9|202954.9|203106.3|202956.3|203098.4|202948.4|15
1634854000000|2021-10-21 22:06:40|203104|202954|203099|202949|203108.2|202958.2|203090.5|202940.5|14
1634854010000|2021-10-21 22:06:50|203100.9|202950.9|203106.4|202956.4|203109.8|202959.8|203096.6|202946.6|10
1634854020000|2021-10-21 22:07:00|203105.7|202955.7|203105.7|202955.7|203113.9|202963.9|203105.4|202955.4|24
1634854030000|2021-10-21 22:07:10|203106.4|202956.4|203104.5|202954.5|203110.1|202960.1|203102.8|202952.8|17
1634854040000|2021-10-21 22:07:20|203105.1|202955.1|203104.6|202954.6|203111.5|202961.5|203102.9|202952.9|20
1634854050000|2021-10-21 22:07:30|203103.7|202953.7|203109.9|202959.9|203112.3|202962.3|203103.7|202953.7|16
1634854060000|2021-10-21 22:07:40|203109.5|202959.5|203108.9|202958.9|203110.2|202960.2|203108.4|202958.4|10
1634854070000|2021-10-21 22:07:50|203108.6|202958.6|203108.9|202958.9|203109.1|202959.1|203108.6|202958.6|5
1634854080000|2021-10-21 22:08:00|203109.3|202959.3|203107.2|202957.2|203109.3|202959.3|203100.9|202950.9|10
1634854090000|2021-10-21 22:08:10|203105.3|202955.3|203110.2|202960.2|203112.2|202962.2|203105.3|202955.3|15
1634854100000|2021-10-21 22:08:20|203110.6|202960.6|203102.1|202952.1|203110.6|202960.6|203102.1|202952.1|12
1634854110000|2021-10-21 22:08:30|203103|202953|203109.7|202959.7|203114.4|202964.4|203102.5|202952.5|22
1634854120000|2021-10-21 22:08:40|203108.4|202958.4|203106.3|202956.3|203108.4|202958.4|203104.7|202954.7|12
1634854130000|2021-10-21 22:08:50|203105|202955|203103.6|202953.6|203109.5|202959.5|203101.8|202951.8|10
1634854140000|2021-10-21 22:09:00|203106.1|202956.1|203109|202959|203109.3|202959.3|203105.9|202955.9|14
1634854150000|2021-10-21 22:09:10|203109.3|202959.3|203110|202960|203112.4|202962.4|203109.3|202959.3|9
1634854160000|2021-10-21 22:09:20|203109.8|202959.8|203112.4|202962.4|203112.4|202962.4|203099.6|202949.6|5
1634854170000|2021-10-21 22:09:30|203112.6|202962.6|203106.4|202956.4|203112.6|202962.6|203106.4|202956.4|5
1634854180000|2021-10-21 22:09:40|203106.5|202956.5|203111.7|202961.7|203112.8|202962.8|203106.3|202956.3|10
1634854190000|2021-10-21 22:09:50|203111.1|202961.1|203113.9|202963.9|203113.9|202963.9|203103.5|202953.5|10
1634854200000|2021-10-21 22:10:00|203110.5|202960.5|203111.1|202961.1|203116|202966|203110.5|202960.5|8
1634854210000|2021-10-21 22:10:10|203110.2|202960.2|203103.6|202953.6|203110.2|202960.2|203095.6|202945.6|6
1634854220000|2021-10-21 22:10:20|203103.7|202953.7|203109.4|202959.4|203120.1|202970.1|203103.7|202953.7|6
1634854230000|2021-10-21 22:10:30|203114.4|202964.4|203106.5|202956.5|203115.9|202965.9|203103.3|202953.3|13
1634854240000|2021-10-21 22:10:40|203109.2|202959.2|203109.1|202959.1|203109.6|202959.6|203107.3|202957.3|6
1634854250000|2021-10-21 22:10:50|203109|202959|203104.3|202954.3|203117.5|202967.5|203101.6|202951.6|8
1634854260000|2021-10-21 22:11:00|203105.7|202955.7|203108|202958|203110.3|202960.3|203105.7|202955.7|4
1634854270000|2021-10-21 22:11:10|203106.7|202956.7|203119.1|202969.1|203123.9|202973.9|203105.3|202955.3|7
1634854280000|2021-10-21 22:11:20|203117.4|202967.4|203108.1|202958.1|203117.4|202967.4|203101.3|202951.3|8
1634854290000|2021-10-21 22:11:30|203107.9|202957.9|203107.5|202957.5|203108.8|202958.8|203107.5|202957.5|4
1634854300000|2021-10-21 22:11:40|203105.6|202955.6|203103.5|202953.5|203105.6|202955.6|203099.8|202949.8|7
1634854310000|2021-10-21 22:11:50|203101.9|202951.9|203109.3|202959.3|203112.2|202962.2|203101.5|202951.5|8
1634854320000|2021-10-21 22:12:00|203095.2|202945.2|203111.7|202961.7|203111.7|202961.7|203095.2|202945.2|4
1634854330000|2021-10-21 22:12:10|203106.3|202956.3|203113.4|202963.4|203120.3|202970.3|203106.2|202956.2|13
1634854340000|2021-10-21 22:12:20|203117.3|202967.3|203107.6|202957.6|203117.3|202967.3|203101.7|202951.7|6
1634854350000|2021-10-21 22:12:30|203107.7|202957.7|203106.6|202956.6|203107.7|202957.7|203105.9|202955.9|6
1634854360000|2021-10-21 22:12:40|203105.7|202955.7|203113.8|202963.8|203113.8|202963.8|203102.1|202952.1|7
1634854370000|2021-10-21 22:12:50|203115.5|202965.5|203108.4|202958.4|203115.5|202965.5|203093.7|202943.7|9
1634854380000|2021-10-21 22:13:00|203110.4|202960.4|203123.7|202973.7|203123.7|202973.7|203108.7|202958.7|10
1634854390000|2021-10-21 22:13:10|203117.4|202967.4|203115.5|202965.5|203117.4|202967.4|203114.6|202964.6|4
1634854400000|2021-10-21 22:13:20|203115.9|202965.9|203105.4|202955.4|203115.9|202965.9|203103.5|202953.5|10
1634854410000|2021-10-21 22:13:30|203109.1|202959.1|203113.4|202963.4|203114|202964|203107.3|202957.3|7
1634854420000|2021-10-21 22:13:40|203110.6|202960.6|203111.3|202961.3|203111.7|202961.7|203100.4|202950.4|11
1634854430000|2021-10-21 22:13:50|203110.8|202960.8|203109.9|202959.9|203112.2|202962.2|203108.5|202958.5|11
1634854440000|2021-10-21 22:14:00|203107.4|202957.4|203105.7|202955.7|203112.1|202962.1|203105.3|202955.3|21
1634854450000|2021-10-21 22:14:10|203105.9|202955.9|203106.9|202956.9|203107.4|202957.4|203105.9|202955.9|15
1634854460000|2021-10-21 22:14:20|203100.2|202950.2|203106.4|202956.4|203107.3|202957.3|203100.2|202950.2|8
1634854470000|2021-10-21 22:14:30|203108.3|202958.3|203102.1|202952.1|203110.5|202960.5|203088.5|202938.5|6
1634854480000|2021-10-21 22:14:40|203107|202957|203111|202961|203115.8|202965.8|203105.5|202955.5|8
1634854490000|2021-10-21 22:14:50|203110.9|202960.9|203119.7|202969.7|203121.3|202971.3|203110.9|202960.9|8
1634854500000|2021-10-21 22:15:00|203118.3|202968.3|203105.3|202955.3|203119.2|202969.2|203096.8|202946.8|10
1634854510000|2021-10-21 22:15:10|203103.7|202953.7|203102.3|202952.3|203103.7|202953.7|203102.3|202952.3|9
1634854520000|2021-10-21 22:15:20|203103.5|202953.5|203103.1|202953.1|203103.5|202953.5|203102.3|202952.3|5
1634854530000|2021-10-21 22:15:30|203103.6|202953.6|203103.6|202953.6|203103.8|202953.8|203093.4|202943.4|8
1634854540000|2021-10-21 22:15:40|203103.9|202953.9|203109.5|202959.5|203114.1|202964.1|203103.2|202953.2|7
1634854550000|2021-10-21 22:15:50|203124.2|202974.2|203107.5|202957.5|203124.2|202974.2|203100.2|202950.2|9
1634854560000|2021-10-21 22:16:00|203105.8|202955.8|203109.1|202959.1|203109.1|202959.1|203101.3|202951.3|8
1634854570000|2021-10-21 22:16:10|203107.5|202957.5|203102.5|202952.5|203107.8|202957.8|203101.4|202951.4|9
1634854580000|2021-10-21 22:16:20|203100.9|202950.9|203103.6|202953.6|203105.8|202955.8|203100.9|202950.9|8
1634854590000|2021-10-21 22:16:30|203103.5|202953.5|203103.5|202953.5|203105.8|202955.8|203103.4|202953.4|6
1634854600000|2021-10-21 22:16:40|203103.6|202953.6|203108.1|202958.1|203108.5|202958.5|203095.2|202945.2|12
1634854610000|2021-10-21 22:16:50|203106.2|202956.2|203105.9|202955.9|203106.2|202956.2|203104.3|202954.3|7
1634854620000|2021-10-21 22:17:00|203105.4|202955.4|203099.9|202949.9|203105.4|202955.4|203097.8|202947.8|9
1634854630000|2021-10-21 22:17:10|203099.7|202949.7|203111|202961|203111|202961|203099.7|202949.7|7
1634854640000|2021-10-21 22:17:20|203109.7|202959.7|203110.6|202960.6|203110.6|202960.6|203105.9|202955.9|8
1634854650000|2021-10-21 22:17:30|203112.2|202962.2|203092.8|202942.8|203112.2|202962.2|203081|202931|12
1634854660000|2021-10-21 22:17:40|203087.1|202937.1|203091.7|202941.7|203097.4|202947.4|203086.1|202936.1|12
1634854670000|2021-10-21 22:17:50|203093.5|202943.5|203092.9|202942.9|203093.9|202943.9|203092.4|202942.4|11
1634854680000|2021-10-21 22:18:00|203088.7|202938.7|203100.2|202950.2|203101.1|202951.1|203088.5|202938.5|12
1634854690000|2021-10-21 22:18:10|203105.3|202955.3|203103.8|202953.8|203105.3|202955.3|203103.2|202953.2|7
1634854700000|2021-10-21 22:18:20|203097.8|202947.8|203096.5|202946.5|203097.8|202947.8|203094.9|202944.9|8
1634854710000|2021-10-21 22:18:30|203096.9|202946.9|203103.1|202953.1|203106.2|202956.2|203096.9|202946.9|7
1634854720000|2021-10-21 22:18:40|203100.6|202950.6|203104.9|202954.9|203105.8|202955.8|203100.6|202950.6|9
1634854730000|2021-10-21 22:18:50|203096.2|202946.2|203097.4|202947.4|203097.9|202947.9|203096.2|202946.2|4
1634854740000|2021-10-21 22:19:00|203097.9|202947.9|203098.9|202948.9|203104.9|202954.9|203097.4|202947.4|8
1634854750000|2021-10-21 22:19:10|203098.8|202948.8|203098.8|202948.8|203105.4|202955.4|203098.2|202948.2|13
1634854760000|2021-10-21 22:19:20|203083.6|202933.6|203104.9|202954.9|203106.9|202956.9|203083.6|202933.6|24
1634854770000|2021-10-21 22:19:30|203103.9|202953.9|203098.5|202948.5|203105.1|202955.1|203095.4|202945.4|16
1634854780000|2021-10-21 22:19:40|203099.1|202949.1|203096.8|202946.8|203099.1|202949.1|203088.9|202938.9|10
1634854790000|2021-10-21 22:19:50|203095.4|202945.4|203093.2|202943.2|203095.4|202945.4|203093.2|202943.2|5
1634854800000|2021-10-21 22:20:00|203096.7|202946.7|203097.8|202947.8|203100.9|202950.9|203096.7|202946.7|7
1634854810000|2021-10-21 22:20:10|203097.9|202947.9|203095.6|202945.6|203098.7|202948.7|203081.6|202931.6|9
1634854820000|2021-10-21 22:20:20|203095.1|202945.1|203107.2|202957.2|203109.6|202959.6|203093.6|202943.6|5
1634854830000|2021-10-21 22:20:30|203100.4|202950.4|203108.1|202958.1|203109.1|202959.1|203100.4|202950.4|7
1634854840000|2021-10-21 22:20:40|203109.3|202959.3|203099.8|202949.8|203109.3|202959.3|203095.2|202945.2|11
1634854850000|2021-10-21 22:20:50|203101.9|202951.9|203090.3|202940.3|203101.9|202951.9|203090.3|202940.3|6
1634854860000|2021-10-21 22:21:00|203087.3|202937.3|203092.9|202942.9|203093.2|202943.2|203080.9|202930.9|7
1634854870000|2021-10-21 22:21:10|203091.3|202941.3|203092.3|202942.3|203098.9|202948.9|203091.3|202941.3|3
1634854880000|2021-10-21 22:21:20|203088.6|202938.6|203105|202955|203108.5|202958.5|203088.6|202938.6|7
1634854890000|2021-10-21 22:21:30|203108.7|202958.7|203102.4|202952.4|203108.7|202958.7|203102.4|202952.4|4
1634854900000|2021-10-21 22:21:40|203103.7|202953.7|203100.8|202950.8|203106.3|202956.3|203091.5|202941.5|15
1634854910000|2021-10-21 22:21:50|203098.8|202948.8|203082|202932|203100.2|202950.2|203081.6|202931.6|20
1634854920000|2021-10-21 22:22:00|203086.2|202936.2|203102.7|202952.7|203105.8|202955.8|203086.2|202936.2|20
1634854930000|2021-10-21 22:22:10|203099.5|202949.5|203104.3|202954.3|203110.7|202960.7|203099.5|202949.5|7
1634854940000|2021-10-21 22:22:20|203103.5|202953.5|203099.4|202949.4|203103.5|202953.5|203095.3|202945.3|8
1634854950000|2021-10-21 22:22:30|203100.4|202950.4|203097.9|202947.9|203102.4|202952.4|203091.8|202941.8|12
1634854960000|2021-10-21 22:22:40|203097.2|202947.2|203099.3|202949.3|203101.2|202951.2|203097.2|202947.2|7
1634854970000|2021-10-21 22:22:50|203098.6|202948.6|203101.3|202951.3|203108.4|202958.4|203090.4|202940.4|8
1634854980000|2021-10-21 22:23:00|203104.3|202954.3|203103.7|202953.7|203108.1|202958.1|203102|202952|8
1634854990000|2021-10-21 22:23:10|203104.1|202954.1|203103.7|202953.7|203104.1|202954.1|203101.7|202951.7|5
1634855000000|2021-10-21 22:23:20|203101.7|202951.7|203090.2|202940.2|203101.7|202951.7|203090.2|202940.2|5
1634855010000|2021-10-21 22:23:30|203101.6|202951.6|203105.9|202955.9|203107.5|202957.5|203096.2|202946.2|6
1634855020000|2021-10-21 22:23:40|203093.5|202943.5|203095.6|202945.6|203095.6|202945.6|203093.5|202943.5|3
1634855030000|2021-10-21 22:23:50|203093.1|202943.1|203095|202945|203095.3|202945.3|203093.1|202943.1|6
1634855040000|2021-10-21 22:24:00|203090.2|202940.2|203095.2|202945.2|203095.2|202945.2|203088.6|202938.6|7
1634855050000|2021-10-21 22:24:10|203094.4|202944.4|203095.8|202945.8|203097.9|202947.9|203093|202943|6
1634855060000|2021-10-21 22:24:20|203098.7|202948.7|203095.7|202945.7|203099.7|202949.7|203090.1|202940.1|8
1634855070000|2021-10-21 22:24:30|203100.4|202950.4|203103.6|202953.6|203103.6|202953.6|203096.9|202946.9|5
1634855080000|2021-10-21 22:24:40|203105.2|202955.2|203092.8|202942.8|203105.2|202955.2|203091.2|202941.2|14
1634855090000|2021-10-21 22:24:50|203092.3|202942.3|203114.9|202964.9|203123.4|202973.4|203092.3|202942.3|22
1634855100000|2021-10-21 22:25:00|203111.1|202961.1|203115.7|202965.7|203117.1|202967.1|203110.8|202960.8|13
1634855110000|2021-10-21 22:25:10|203117.9|202967.9|203113.6|202963.6|203118.1|202968.1|203112.3|202962.3|12
1634855120000|2021-10-21 22:25:20|203115.9|202965.9|203142.3|202992.3|203142.3|202992.3|203115.6|202965.6|19
1634855130000|2021-10-21 22:25:30|203140.1|202990.1|203155.4|203005.4|203175.4|203025.4|203138.8|202988.8|18
1634855140000|2021-10-21 22:25:40|203148.5|202998.5|203151.8|203001.8|203161.8|203011.8|203148.5|202998.5|14
1634855150000|2021-10-21 22:25:50|203151.2|203001.2|203154.4|203004.4|203169.6|203019.6|203151|203001|14
1634855160000|2021-10-21 22:26:00|203154.5|203004.5|203155.4|203005.4|203156.8|203006.8|203153.5|203003.5|5
1634855170000|2021-10-21 22:26:10|203143.2|202993.2|203147.6|202997.6|203147.6|202997.6|203143.2|202993.2|4
1634855180000|2021-10-21 22:26:20|203147.8|202997.8|203156.5|203006.5|203157.9|203007.9|203147.8|202997.8|7
1634855190000|2021-10-21 22:26:30|203156.9|203006.9|203158|203008|203163.7|203013.7|203143.8|202993.8|10
1634855200000|2021-10-21 22:26:40|203156|203006|203160.5|203010.5|203165.3|203015.3|203155.2|203005.2|6
1634855210000|2021-10-21 22:26:50|203159|203009|203148.7|202998.7|203159|203009|203147.4|202997.4|11
1634855220000|2021-10-21 22:27:00|203149.2|202999.2|203149.4|202999.4|203149.6|202999.6|203149.1|202999.1|6
1634855230000|2021-10-21 22:27:10|203154.4|203004.4|203140.7|202990.7|203156.1|203006.1|203140.7|202990.7|8
1634855240000|2021-10-21 22:27:20|203142.8|202992.8|203151.6|203001.6|203151.6|203001.6|203142.8|202992.8|4
1634855250000|2021-10-21 22:27:30|203138.6|202988.6|203146.4|202996.4|203146.4|202996.4|203138.6|202988.6|4
1634855260000|2021-10-21 22:27:40|203145.3|202995.3|203156.2|203006.2|203163.4|203013.4|203145.3|202995.3|9
1634855270000|2021-10-21 22:27:50|203159|203009|203158.3|203008.3|203160.5|203010.5|203157.2|203007.2|7
1634855280000|2021-10-21 22:28:00|203142.7|202992.7|203150.9|203000.9|203150.9|203000.9|203142.7|202992.7|7
1634855290000|2021-10-21 22:28:10|203151.4|203001.4|203153.4|203003.4|203153.4|203003.4|203150.2|203000.2|4
1634855300000|2021-10-21 22:28:20|203150.9|203000.9|203146.2|202996.2|203152.1|203002.1|203143.2|202993.2|14
1634855310000|2021-10-21 22:28:30|203145.5|202995.5|203151.8|203001.8|203155.4|203005.4|203145.5|202995.5|9
1634855320000|2021-10-21 22:28:40|203155.4|203005.4|203155|203005|203156.3|203006.3|203155|203005|6
1634855330000|2021-10-21 22:28:50|203154.9|203004.9|203145|202995|203154.9|203004.9|203141.9|202991.9|8
1634855340000|2021-10-21 22:29:00|203144.5|202994.5|203157|203007|203159.5|203009.5|203144.5|202994.5|15
1634855350000|2021-10-21 22:29:10|203156.2|203006.2|203141.6|202991.6|203170.8|203020.8|203140.4|202990.4|23
1634855360000|2021-10-21 22:29:20|203146|202996|203147.3|202997.3|203147.9|202997.9|203145.4|202995.4|16
1634855370000|2021-10-21 22:29:30|203145.8|202995.8|203149.6|202999.6|203151.7|203001.7|203145.8|202995.8|12
1634855380000|2021-10-21 22:29:40|203142.1|202992.1|203149.7|202999.7|203149.7|202999.7|203142.1|202992.1|9
1634855390000|2021-10-21 22:29:50|203150.4|203000.4|203149.4|202999.4|203151.4|203001.4|203149.1|202999.1|9
1634855400000|2021-10-21 22:30:00|203149.8|202999.8|203147.7|202997.7|203149.9|202999.9|203143.7|202993.7|21
1634855410000|2021-10-21 22:30:10|203149|202999|203151.6|203001.6|203158.7|203008.7|203148.8|202998.8|21
1634855420000|2021-10-21 22:30:20|203152.1|203002.1|203154|203004|203154.5|203004.5|203152.1|203002.1|7
1634855430000|2021-10-21 22:30:30|203157.1|203007.1|203143.7|202993.7|203157.1|203007.1|203124.9|202974.9|20
1634855440000|2021-10-21 22:30:40|203139.7|202989.7|203147.1|202997.1|203147.3|202997.3|203139.7|202989.7|15
1634855450000|2021-10-21 22:30:50|203147.4|202997.4|203148.8|202998.8|203155.3|203005.3|203147.4|202997.4|13
1634855460000|2021-10-21 22:31:00|203148.3|202998.3|203147.9|202997.9|203148.4|202998.4|203147.6|202997.6|6
1634855470000|2021-10-21 22:31:10|203147.7|202997.7|203158.6|203008.6|203158.6|203008.6|203147.5|202997.5|7
1634855480000|2021-10-21 22:31:20|203156.9|203006.9|203150.6|203000.6|203156.9|203006.9|203144.8|202994.8|6
1634855490000|2021-10-21 22:31:30|203147.4|202997.4|203148.4|202998.4|203149.6|202999.6|203143.4|202993.4|9
1634855500000|2021-10-21 22:31:40|203148.5|202998.5|203148.2|202998.2|203155.8|203005.8|203142.1|202992.1|11
1634855510000|2021-10-21 22:31:50|203155.9|203005.9|203158.1|203008.1|203158.9|203008.9|203153.4|203003.4|13
1634855520000|2021-10-21 22:32:00|203159.6|203009.6|203167.2|203017.2|203183.1|203033.1|203147.3|202997.3|20
1634855530000|2021-10-21 22:32:10|203166.8|203016.8|203164.7|203014.7|203167|203017|203160.7|203010.7|14
1634855540000|2021-10-21 22:32:20|203164.4|203014.4|203146.9|202996.9|203164.4|203014.4|203145.3|202995.3|19
1634855550000|2021-10-21 22:32:30|203147.4|202997.4|203142.8|202992.8|203147.4|202997.4|203138|202988|13
1634855560000|2021-10-21 22:32:40|203141.7|202991.7|203139.1|202989.1|203142.1|202992.1|203136.9|202986.9|11
1634855570000|2021-10-21 22:32:50|203141.2|202991.2|203140.1|202990.1|203143.7|202993.7|203138.7|202988.7|10
1634855580000|2021-10-21 22:33:00|203141.3|202991.3|203155.8|203005.8|203163.7|203013.7|203140.1|202990.1|5
1634855590000|2021-10-21 22:33:10|203152.5|203002.5|203127.5|202977.5|203152.5|203002.5|203115.6|202965.6|12
1634855600000|2021-10-21 22:33:20|203123.8|202973.8|203122.7|202972.7|203123.8|202973.8|203122.4|202972.4|13
1634855610000|2021-10-21 22:33:30|203123.6|202973.6|203123|202973|203123.7|202973.7|203123|202973|5
1634855620000|2021-10-21 22:33:40|203121.5|202971.5|203132.7|202982.7|203135.5|202985.5|203117.9|202967.9|17
1634855630000|2021-10-21 22:33:50|203129.5|202979.5|203117.7|202967.7|203130.2|202980.2|203106.7|202956.7|12
1634855640000|2021-10-21 22:34:00|203116.9|202966.9|203118.7|202968.7|203130.5|202980.5|203105.8|202955.8|17
1634855650000|2021-10-21 22:34:10|203129.5|202979.5|203123.6|202973.6|203129.5|202979.5|203121.6|202971.6|13
1634855660000|2021-10-21 22:34:20|203123.2|202973.2|203116.5|202966.5|203124|202974|203115.6|202965.6|7
1634855670000|2021-10-21 22:34:30|203116.3|202966.3|203115.5|202965.5|203116.3|202966.3|203114.4|202964.4|10
1634855680000|2021-10-21 22:34:40|203116.8|202966.8|203117.2|202967.2|203117.2|202967.2|203113.1|202963.1|9
1634855690000|2021-10-21 22:34:50|203117.1|202967.1|203116.8|202966.8|203117.1|202967.1|203116.8|202966.8|3
1634855700000|2021-10-21 22:35:00|203103|202953|203125.9|202975.9|203125.9|202975.9|203103|202953|14
1634855710000|2021-10-21 22:35:10|203124|202974|203120.3|202970.3|203124.5|202974.5|203116|202966|12
1634855720000|2021-10-21 22:35:20|203115.1|202965.1|203111.7|202961.7|203117.6|202967.6|203111.7|202961.7|17
1634855730000|2021-10-21 22:35:30|203111.6|202961.6|203119.4|202969.4|203122.2|202972.2|203111.6|202961.6|20
1634855740000|2021-10-21 22:35:40|203120.2|202970.2|203121.9|202971.9|203122.1|202972.1|203118|202968|14
1634855750000|2021-10-21 22:35:50|203121.1|202971.1|203122.8|202972.8|203122.8|202972.8|203115.8|202965.8|14
1634855760000|2021-10-21 22:36:00|203123.4|202973.4|203118|202968|203123.7|202973.7|203118|202968|17
1634855770000|2021-10-21 22:36:10|203118.5|202968.5|203119.4|202969.4|203123.5|202973.5|203109.6|202959.6|14
1634855780000|2021-10-21 22:36:20|203119.8|202969.8|203116.2|202966.2|203119.8|202969.8|203110.8|202960.8|14
1634855790000|2021-10-21 22:36:30|203117.8|202967.8|203117.4|202967.4|203117.8|202967.8|203115|202965|9
1634855800000|2021-10-21 22:36:40|203117.5|202967.5|203117.1|202967.1|203121.8|202971.8|203112.1|202962.1|16
1634855810000|2021-10-21 22:36:50|203113.8|202963.8|203110.2|202960.2|203118.3|202968.3|203108.4|202958.4|16
1634855820000|2021-10-21 22:37:00|203101.7|202951.7|203105.6|202955.6|203119.2|202969.2|203101.7|202951.7|12
1634855830000|2021-10-21 22:37:10|203106.7|202956.7|203110.3|202960.3|203110.6|202960.6|203106.1|202956.1|20
1634855840000|2021-10-21 22:37:20|203110|202960|203106.8|202956.8|203110.8|202960.8|203104.9|202954.9|9
1634855850000|2021-10-21 22:37:30|203107.1|202957.1|203107.3|202957.3|203108.7|202958.7|203107.1|202957.1|9
1634855860000|2021-10-21 22:37:40|203106.8|202956.8|203104.5|202954.5|203110.1|202960.1|203102.7|202952.7|9
1634855870000|2021-10-21 22:37:50|203105.8|202955.8|203089.6|202939.6|203105.8|202955.8|203087|202937|16
1634855880000|2021-10-21 22:38:00|203088.7|202938.7|203094.5|202944.5|203095.2|202945.2|203088.7|202938.7|13
1634855890000|2021-10-21 22:38:10|203094.6|202944.6|203077.2|202927.2|203094.6|202944.6|203077.2|202927.2|11
1634855900000|2021-10-21 22:38:20|203078.9|202928.9|203085|202935|203086.6|202936.6|203078.5|202928.5|13
1634855910000|2021-10-21 22:38:30|203084.5|202934.5|203088.3|202938.3|203089.2|202939.2|203076.2|202926.2|12
1634855920000|2021-10-21 22:38:40|203088.9|202938.9|203093.1|202943.1|203093.6|202943.6|203088.9|202938.9|8
1634855930000|2021-10-21 22:38:50|203091.7|202941.7|203092.9|202942.9|203093|202943|203090.2|202940.2|11
1634855940000|2021-10-21 22:39:00|203096|202946|203102.7|202952.7|203114.9|202964.9|203096|202946|19
1634855950000|2021-10-21 22:39:10|203104.2|202954.2|203103.8|202953.8|203104.2|202954.2|203099.5|202949.5|8
1634855960000|2021-10-21 22:39:20|203103.2|202953.2|203105.1|202955.1|203105.1|202955.1|203103.2|202953.2|5
1634855970000|2021-10-21 22:39:30|203100.1|202950.1|203095|202945|203106.4|202956.4|203094.2|202944.2|9
1634855980000|2021-10-21 22:39:40|203095.9|202945.9|203098.2|202948.2|203099.3|202949.3|203095.9|202945.9|7
1634855990000|2021-10-21 22:39:50|203099.3|202949.3|203090|202940|203108.6|202958.6|203086.3|202936.3|11
1634856000000|2021-10-21 22:40:00|203087.2|202937.2|203074|202924|203088.9|202938.9|203074|202924|18
1634856010000|2021-10-21 22:40:10|203077.1|202927.1|203088.1|202938.1|203088.1|202938.1|203077.1|202927.1|15
1634856020000|2021-10-21 22:40:20|203087.4|202937.4|203090.8|202940.8|203090.8|202940.8|203085.4|202935.4|12
1634856030000|2021-10-21 22:40:30|203089.9|202939.9|203083.5|202933.5|203090|202940|203080.2|202930.2|12
1634856040000|2021-10-21 22:40:40|203083.3|202933.3|203088.9|202938.9|203089.6|202939.6|203081.4|202931.4|9
1634856050000|2021-10-21 22:40:50|203088.3|202938.3|203086.2|202936.2|203088.9|202938.9|203085|202935|23
1634856060000|2021-10-21 22:41:00|203085.7|202935.7|203089.7|202939.7|203091|202941|203079.2|202929.2|17
1634856070000|2021-10-21 22:41:10|203092.2|202942.2|203091.1|202941.1|203092.2|202942.2|203089.1|202939.1|7
1634856080000|2021-10-21 22:41:20|203090.3|202940.3|203087.4|202937.4|203095.7|202945.7|203085|202935|8
1634856090000|2021-10-21 22:41:30|203087.5|202937.5|203089.7|202939.7|203089.7|202939.7|203074.7|202924.7|11
1634856100000|2021-10-21 22:41:40|203090.9|202940.9|203090.6|202940.6|203091.3|202941.3|203090.4|202940.4|7
1634856110000|2021-10-21 22:41:50|203093.9|202943.9|203090.4|202940.4|203093.9|202943.9|203090.3|202940.3|8
1634856120000|2021-10-21 22:42:00|203083.9|202933.9|203088.5|202938.5|203089.8|202939.8|203083.9|202933.9|7
1634856130000|2021-10-21 22:42:10|203085.5|202935.5|203091|202941|203092|202942|203085.1|202935.1|5
1634856140000|2021-10-21 22:42:20|203090.7|202940.7|203089.3|202939.3|203094.2|202944.2|203089.3|202939.3|7
1634856150000|2021-10-21 22:42:30|203088.5|202938.5|203094|202944|203094|202944|203079|202929|8
1634856160000|2021-10-21 22:42:40|203093|202943|203092|202942|203093|202943|203090.3|202940.3|6
1634856170000|2021-10-21 22:42:50|203095.2|202945.2|203078.9|202928.9|203095.2|202945.2|203072.9|202922.9|10
1634856180000|2021-10-21 22:43:00|203075.2|202925.2|203089.6|202939.6|203090|202940|203058.7|202908.7|8
1634856190000|2021-10-21 22:43:10|203071.4|202921.4|203086.1|202936.1|203086.1|202936.1|203071.4|202921.4|6
1634856200000|2021-10-21 22:43:20|203083.9|202933.9|203082.4|202932.4|203086.1|202936.1|203082.4|202932.4|7
1634856210000|2021-10-21 22:43:30|203081.9|202931.9|203088|202938|203094.4|202944.4|203081.9|202931.9|5
1634856220000|2021-10-21 22:43:40|203082.8|202932.8|203089.9|202939.9|203090|202940|203079.2|202929.2|9
1634856230000|2021-10-21 22:43:50|203087.3|202937.3|203088.6|202938.6|203090.7|202940.7|203087.3|202937.3|6
1634856240000|2021-10-21 22:44:00|203091.8|202941.8|203094|202944|203094.7|202944.7|203090.8|202940.8|7
1634856250000|2021-10-21 22:44:10|203094.6|202944.6|203067.2|202917.2|203094.6|202944.6|203067.2|202917.2|4
1634856260000|2021-10-21 22:44:20|203074.1|202924.1|203088|202938|203089.2|202939.2|203074.1|202924.1|7
1634856270000|2021-10-21 22:44:30|203090.3|202940.3|203092.5|202942.5|203093.2|202943.2|203075.5|202925.5|10
1634856280000|2021-10-21 22:44:40|203093|202943|203088|202938|203093|202943|203082.2|202932.2|5
1634856290000|2021-10-21 22:44:50|203086.5|202936.5|203087.6|202937.6|203088.3|202938.3|203084.5|202934.5|8
1634856300000|2021-10-21 22:45:00|203121.8|202971.8|203119.8|202969.8|203121.8|202971.8|203112.8|202962.8|17
1634856310000|2021-10-21 22:45:10|203119.9|202969.9|203115.1|202965.1|203119.9|202969.9|203115|202965|21
1634856320000|2021-10-21 22:45:20|203115.5|202965.5|203112.7|202962.7|203115.5|202965.5|203111.6|202961.6|13
1634856330000|2021-10-21 22:45:30|203112.3|202962.3|203110.5|202960.5|203112.3|202962.3|203108.2|202958.2|12
1634856340000|2021-10-21 22:45:40|203106.7|202956.7|203103.7|202953.7|203107.6|202957.6|203103.7|202953.7|16
1634856350000|2021-10-21 22:45:50|203104.2|202954.2|203103.6|202953.6|203105.2|202955.2|203102.4|202952.4|11
1634856360000|2021-10-21 22:46:00|203103.1|202953.1|203103.2|202953.2|203104.4|202954.4|203101.8|202951.8|11
1634856370000|2021-10-21 22:46:10|203110.2|202960.2|203108.9|202958.9|203111.2|202961.2|203105.5|202955.5|21
1634856380000|2021-10-21 22:46:20|203108.5|202958.5|203105.8|202955.8|203109.1|202959.1|203101.4|202951.4|13
1634856390000|2021-10-21 22:46:30|203105.6|202955.6|203112.2|202962.2|203112.9|202962.9|203103|202953|11
1634856400000|2021-10-21 22:46:40|203111.9|202961.9|203104.9|202954.9|203113|202963|203100.9|202950.9|15
1634856410000|2021-10-21 22:46:50|203107|202957|203107|202957|203107|202957|203105.3|202955.3|7
1634856420000|2021-10-21 22:47:00|203106.7|202956.7|203095.8|202945.8|203112.7|202962.7|203095.8|202945.8|4
1634856430000|2021-10-21 22:47:10|203095.5|202945.5|203102.7|202952.7|203102.7|202952.7|203095.2|202945.2|8
1634856440000|2021-10-21 22:47:20|203102.2|202952.2|203103.9|202953.9|203112.7|202962.7|203102.2|202952.2|6
1634856450000|2021-10-21 22:47:30|203104.8|202954.8|203108.8|202958.8|203109.5|202959.5|203104.8|202954.8|5
1634856460000|2021-10-21 22:47:40|203112.5|202962.5|203113.2|202963.2|203114.1|202964.1|203112.5|202962.5|7
1634856470000|2021-10-21 22:47:50|203112.9|202962.9|203101.3|202951.3|203113.4|202963.4|203101.3|202951.3|7
1634856480000|2021-10-21 22:48:00|203103.9|202953.9|203104.1|202954.1|203105.6|202955.6|203102.1|202952.1|5
1634856490000|2021-10-21 22:48:10|203114.4|202964.4|203112.7|202962.7|203114.6|202964.6|203112.7|202962.7|9
1634856500000|2021-10-21 22:48:20|203113.2|202963.2|203103|202953|203113.4|202963.4|203103|202953|7
1634856510000|2021-10-21 22:48:30|203100.3|202950.3|203108.2|202958.2|203108.8|202958.8|203100.3|202950.3|5
1634856520000|2021-10-21 22:48:40|203105.5|202955.5|203105|202955|203114.7|202964.7|203104.1|202954.1|8
1634856530000|2021-10-21 22:48:50|203107.4|202957.4|203111.1|202961.1|203112.3|202962.3|203106.3|202956.3|10
1634856540000|2021-10-21 22:49:00|203113.4|202963.4|203089.1|202939.1|203113.4|202963.4|203083.6|202933.6|10
1634856550000|2021-10-21 22:49:10|203091.3|202941.3|203080.7|202930.7|203091.4|202941.4|203080|202930|13
1634856560000|2021-10-21 22:49:20|203084.6|202934.6|203090.4|202940.4|203091.2|202941.2|203084.6|202934.6|10
1634856570000|2021-10-21 22:49:30|203091.4|202941.4|203086|202936|203091.6|202941.6|203084.4|202934.4|8
1634856580000|2021-10-21 22:49:40|203088.4|202938.4|203086.8|202936.8|203089.2|202939.2|203081.9|202931.9|11
1634856590000|2021-10-21 22:49:50|203086.9|202936.9|203085.6|202935.6|203088.9|202938.9|203082.1|202932.1|10
1634856600000|2021-10-21 22:50:00|203086.6|202936.6|203092.1|202942.1|203093.3|202943.3|203086.6|202936.6|7
1634856610000|2021-10-21 22:50:10|203091.4|202941.4|203088|202938|203091.7|202941.7|203087.1|202937.1|5
1634856620000|2021-10-21 22:50:20|203089|202939|203092.2|202942.2|203093.5|202943.5|203088.7|202938.7|8
1634856630000|2021-10-21 22:50:30|203091.3|202941.3|203090.1|202940.1|203091.3|202941.3|203084.8|202934.8|8
1634856640000|2021-10-21 22:50:40|203090.3|202940.3|203091.4|202941.4|203092.8|202942.8|203090.3|202940.3|13
1634856650000|2021-10-21 22:50:50|203090.8|202940.8|203086.9|202936.9|203093.3|202943.3|203084.2|202934.2|8
1634856660000|2021-10-21 22:51:00|203091.6|202941.6|203087.7|202937.7|203092.8|202942.8|203084.4|202934.4|14
1634856670000|2021-10-21 22:51:10|203089|202939|203088.2|202938.2|203094.7|202944.7|203080.8|202930.8|15
1634856680000|2021-10-21 22:51:20|203086.1|202936.1|203077.2|202927.2|203087.2|202937.2|203071.7|202921.7|17
1634856690000|2021-10-21 22:51:30|203077.9|202927.9|203078.2|202928.2|203089.8|202939.8|203076.5|202926.5|23
1634856700000|2021-10-21 22:51:40|203076|202926|203077.8|202927.8|203078|202928|203075.6|202925.6|15
1634856710000|2021-10-21 22:51:50|203079.4|202929.4|203081.6|202931.6|203085.1|202935.1|203079.4|202929.4|10
1634856720000|2021-10-21 22:52:00|203080|202930|203080.2|202930.2|203080.3|202930.3|203077.3|202927.3|6
1634856730000|2021-10-21 22:52:10|203080.9|202930.9|203088.6|202938.6|203093.6|202943.6|203068.3|202918.3|11
1634856740000|2021-10-21 22:52:20|203086.7|202936.7|203095.3|202945.3|203098|202948|203086.7|202936.7|7
1634856750000|2021-10-21 22:52:30|203094.2|202944.2|203088.3|202938.3|203098.1|202948.1|203088.3|202938.3|11
1634856760000|2021-10-21 22:52:40|203088.5|202938.5|203093.9|202943.9|203093.9|202943.9|203086.4|202936.4|6
1634856770000|2021-10-21 22:52:50|203086.4|202936.4|203081.9|202931.9|203092.2|202942.2|203079.9|202929.9|11
1634856780000|2021-10-21 22:53:00|203094.5|202944.5|203091|202941|203094.5|202944.5|203090.8|202940.8|8
1634856790000|2021-10-21 22:53:10|203091.8|202941.8|203089|202939|203091.8|202941.8|203085.8|202935.8|8
1634856800000|2021-10-21 22:53:20|203088.4|202938.4|203092|202942|203093.3|202943.3|203088.2|202938.2|6
1634856810000|2021-10-21 22:53:30|203095.5|202945.5|203094|202944|203095.5|202945.5|203094|202944|2
1634856820000|2021-10-21 22:53:40|203094.9|202944.9|203089.1|202939.1|203094.9|202944.9|203087|202937|8
1634856830000|2021-10-21 22:53:50|203089.3|202939.3|203091.6|202941.6|203092.8|202942.8|203088.6|202938.6|7
1634856840000|2021-10-21 22:54:00|203096.2|202946.2|203088.4|202938.4|203096.2|202946.2|203087.9|202937.9|5
1634856850000|2021-10-21 22:54:10|203082.2|202932.2|203091.4|202941.4|203091.4|202941.4|203082.2|202932.2|6
1634856860000|2021-10-21 22:54:20|203090.7|202940.7|203092.3|202942.3|203095.9|202945.9|203081.1|202931.1|6
1634856870000|2021-10-21 22:54:30|203091.8|202941.8|203090.8|202940.8|203091.9|202941.9|203080.3|202930.3|5
1634856880000|2021-10-21 22:54:40|203088.3|202938.3|203091.2|202941.2|203091.2|202941.2|203088.3|202938.3|2
1634856890000|2021-10-21 22:54:50|203090.2|202940.2|203081|202931|203090.2|202940.2|203078|202928|5
1634856900000|2021-10-21 22:55:00|203083.1|202933.1|203091.8|202941.8|203095.4|202945.4|203083.1|202933.1|4
1634856910000|2021-10-21 22:55:10|203091.4|202941.4|203091.1|202941.1|203091.5|202941.5|203091.1|202941.1|3
1634856920000|2021-10-21 22:55:20|203090.8|202940.8|203080.6|202930.6|203099.6|202949.6|203076.6|202926.6|6
1634856930000|2021-10-21 22:55:30|203086.9|202936.9|203087.5|202937.5|203090.6|202940.6|203081.3|202931.3|10
1634856940000|2021-10-21 22:55:40|203088.6|202938.6|203090.6|202940.6|203090.6|202940.6|203081.3|202931.3|5
1634856950000|2021-10-21 22:55:50|203089.9|202939.9|203082.6|202932.6|203089.9|202939.9|203076.2|202926.2|10
1634856960000|2021-10-21 22:56:00|203091.4|202941.4|203095|202945|203095|202945|203091.4|202941.4|4
1634856970000|2021-10-21 22:56:10|203094.2|202944.2|203093.3|202943.3|203095.6|202945.6|203093.1|202943.1|5
1634856980000|2021-10-21 22:56:20|203092.8|202942.8|203081.4|202931.4|203092.8|202942.8|203076.5|202926.5|5
1634856990000|2021-10-21 22:56:30|203082.6|202932.6|203082|202932|203082.6|202932.6|203082|202932|2
1634857000000|2021-10-21 22:56:40|203080.4|202930.4|203100.1|202950.1|203105.4|202955.4|203072.6|202922.6|14
1634857010000|2021-10-21 22:56:50|203100.9|202950.9|203099.8|202949.8|203103.1|202953.1|203092.9|202942.9|18
1634857020000|2021-10-21 22:57:00|203098.8|202948.8|203082.5|202932.5|203104.6|202954.6|203074.7|202924.7|25
1634857030000|2021-10-21 22:57:10|203079.5|202929.5|203074.3|202924.3|203079.5|202929.5|203069.5|202919.5|11
1634857040000|2021-10-21 22:57:20|203074.4|202924.4|203079|202929|203079|202929|203068.2|202918.2|11
1634857050000|2021-10-21 22:57:30|203084.7|202934.7|203080.9|202930.9|203084.7|202934.7|203080.3|202930.3|11
1634857060000|2021-10-21 22:57:40|203081.2|202931.2|203109.4|202959.4|203110.6|202960.6|203081.2|202931.2|12
1634857070000|2021-10-21 22:57:50|203112.1|202962.1|203110.5|202960.5|203112.9|202962.9|203110.5|202960.5|9
1634857080000|2021-10-21 22:58:00|203113.4|202963.4|203111.7|202961.7|203113.4|202963.4|203111.7|202961.7|8
1634857090000|2021-10-21 22:58:10|203111.8|202961.8|203107.9|202957.9|203111.8|202961.8|203102.4|202952.4|13
1634857100000|2021-10-21 22:58:20|203107.5|202957.5|203111.4|202961.4|203111.5|202961.5|203107.2|202957.2|11
1634857110000|2021-10-21 22:58:30|203111.6|202961.6|203116.9|202966.9|203116.9|202966.9|203105.1|202955.1|16
1634857120000|2021-10-21 22:58:40|203116.2|202966.2|203110.2|202960.2|203116.2|202966.2|203102.7|202952.7|18
1634857130000|2021-10-21 22:58:50|203108.9|202958.9|203108.8|202958.8|203112.6|202962.6|203102.7|202952.7|11
1634857140000|2021-10-21 22:59:00|203112.2|202962.2|203115.9|202965.9|203116.5|202966.5|203110.9|202960.9|7
1634857150000|2021-10-21 22:59:10|203115.3|202965.3|203107.4|202957.4|203115.7|202965.7|203104.8|202954.8|6
1634857160000|2021-10-21 22:59:20|203106.6|202956.6|203115.5|202965.5|203115.6|202965.6|203106.6|202956.6|10
1634857170000|2021-10-21 22:59:30|203120.1|202970.1|203114.5|202964.5|203123.9|202973.9|203114.5|202964.5|14
1634857180000|2021-10-21 22:59:40|203116.2|202966.2|203116.4|202966.4|203119|202969|203114.5|202964.5|7
1634857190000|2021-10-21 22:59:50|203115.8|202965.8|203120.2|202970.2|203122|202972|203114|202964|9
1634857200000|2021-10-21 23:00:00|203120.6|202970.6|203121.6|202971.6|203124|202974|203115.9|202965.9|16
1634857210000|2021-10-21 23:00:10|203104.8|202954.8|203118.7|202968.7|203118.7|202968.7|203104.8|202954.8|11
1634857220000|2021-10-21 23:00:20|203119.1|202969.1|203119.1|202969.1|203121.2|202971.2|203116.2|202966.2|13
1634857230000|2021-10-21 23:00:30|203119.4|202969.4|203118.4|202968.4|203121.1|202971.1|203117.6|202967.6|11
1634857240000|2021-10-21 23:00:40|203119.4|202969.4|203117.3|202967.3|203119.4|202969.4|203116.9|202966.9|6
1634857250000|2021-10-21 23:00:50|203116.1|202966.1|203123.7|202973.7|203124.5|202974.5|203111.1|202961.1|9
1634857260000|2021-10-21 23:01:00|203122.7|202972.7|203123|202973|203125.1|202975.1|203114.1|202964.1|17
1634857270000|2021-10-21 23:01:10|203124|202974|203128.1|202978.1|203129.7|202979.7|203123|202973|9
1634857280000|2021-10-21 23:01:20|203126.5|202976.5|203120.1|202970.1|203128.8|202978.8|203120.1|202970.1|9
1634857290000|2021-10-21 23:01:30|203119.3|202969.3|203119.3|202969.3|203125.2|202975.2|203118.5|202968.5|21
1634857300000|2021-10-21 23:01:40|203113.4|202963.4|203115.3|202965.3|203115.3|202965.3|203113.4|202963.4|8
1634857310000|2021-10-21 23:01:50|203117|202967|203110.8|202960.8|203119.2|202969.2|203110.5|202960.5|14
1634857320000|2021-10-21 23:02:00|203111|202961|203121.3|202971.3|203130.8|202980.8|203110|202960|15
1634857330000|2021-10-21 23:02:10|203121.1|202971.1|203123.2|202973.2|203124.2|202974.2|203120.8|202970.8|13
1634857340000|2021-10-21 23:02:20|203123.3|202973.3|203124.9|202974.9|203124.9|202974.9|203123.3|202973.3|7
1634857350000|2021-10-21 23:02:30|203124.4|202974.4|203119.4|202969.4|203125.8|202975.8|203116.6|202966.6|12
1634857360000|2021-10-21 23:02:40|203116.5|202966.5|203121.8|202971.8|203122.1|202972.1|203116.5|202966.5|9
1634857370000|2021-10-21 23:02:50|203120.7|202970.7|203122.8|202972.8|203122.8|202972.8|203120.3|202970.3|8
1634857380000|2021-10-21 23:03:00|203123.2|202973.2|203125.2|202975.2|203126.6|202976.6|203122.7|202972.7|8
1634857390000|2021-10-21 23:03:10|203124.4|202974.4|203123.7|202973.7|203125.1|202975.1|203119.9|202969.9|16
1634857400000|2021-10-21 23:03:20|203122.4|202972.4|203127.4|202977.4|203131.4|202981.4|203122.4|202972.4|11
1634857410000|2021-10-21 23:03:30|203127.5|202977.5|203128.6|202978.6|203131.5|202981.5|203127|202977|16
1634857420000|2021-10-21 23:03:40|203127.7|202977.7|203127.5|202977.5|203128.5|202978.5|203127.2|202977.2|8
1634857430000|2021-10-21 23:03:50|203127.7|202977.7|203129.1|202979.1|203129.8|202979.8|203127.7|202977.7|4
1634857440000|2021-10-21 23:04:00|203129|202979|203127.9|202977.9|203131.5|202981.5|203123.8|202973.8|14
1634857450000|2021-10-21 23:04:10|203129.8|202979.8|203126.4|202976.4|203130.6|202980.6|203123.9|202973.9|9
1634857460000|2021-10-21 23:04:20|203125.9|202975.9|203127.7|202977.7|203129.3|202979.3|203125.2|202975.2|8
1634857470000|2021-10-21 23:04:30|203125.1|202975.1|203125.2|202975.2|203127.3|202977.3|203124.1|202974.1|6
1634857480000|2021-10-21 23:04:40|203126.6|202976.6|203121.9|202971.9|203127.3|202977.3|203119.9|202969.9|16
1634857490000|2021-10-21 23:04:50|203126.3|202976.3|203130.4|202980.4|203132|202982|203123|202973|11
1634857500000|2021-10-21 23:05:00|203131.1|202981.1|203156.3|203006.3|203159.5|203009.5|203129.3|202979.3|18
1634857510000|2021-10-21 23:05:10|203155.5|203005.5|203156.7|203006.7|203157|203007|203155.5|203005.5|14
1634857520000|2021-10-21 23:05:20|203156.5|203006.5|203157.6|203007.6|203166|203016|203152.7|203002.7|19
1634857530000|2021-10-21 23:05:30|203159.1|203009.1|203158.3|203008.3|203161.1|203011.1|203157.3|203007.3|17
1634857540000|2021-10-21 23:05:40|203158.1|203008.1|203158.4|203008.4|203158.4|203008.4|203155.7|203005.7|11
1634857550000|2021-10-21 23:05:50|203158|203008|203164.3|203014.3|203164.3|203014.3|203156|203006|19
1634857560000|2021-10-21 23:06:00|203163.3|203013.3|203151.7|203001.7|203163.3|203013.3|203150.8|203000.8|17
1634857570000|2021-10-21 23:06:10|203152.4|203002.4|203154.8|203004.8|203154.8|203004.8|203145.9|202995.9|12
1634857580000|2021-10-21 23:06:20|203155.1|203005.1|203155|203005|203158.3|203008.3|203149.5|202999.5|15
1634857590000|2021-10-21 23:06:30|203154.4|203004.4|203154.9|203004.9|203155.1|203005.1|203154.3|203004.3|5
1634857600000|2021-10-21 23:06:40|203154.8|203004.8|203156.7|203006.7|203156.9|203006.9|203154.7|203004.7|8
1634857610000|2021-10-21 23:06:50|203156.5|203006.5|203149.6|202999.6|203156.6|203006.6|203147.3|202997.3|7
1634857620000|2021-10-21 23:07:00|203150.4|203000.4|203155.4|203005.4|203155.6|203005.6|203150.4|203000.4|11
1634857630000|2021-10-21 23:07:10|203155|203005|203152.2|203002.2|203155|203005|203149.3|202999.3|4
1634857640000|2021-10-21 23:07:20|203151.5|203001.5|203153.7|203003.7|203156.1|203006.1|203151.1|203001.1|7
1634857650000|2021-10-21 23:07:30|203155|203005|203155.9|203005.9|203156.1|203006.1|203153.8|203003.8|12
1634857660000|2021-10-21 23:07:40|203156|203006|203156.7|203006.7|203156.7|203006.7|203155.8|203005.8|8
1634857670000|2021-10-21 23:07:50|203156.9|203006.9|203154.1|203004.1|203156.9|203006.9|203151.1|203001.1|14
1634857680000|2021-10-21 23:08:00|203155.3|203005.3|203157.8|203007.8|203158.7|203008.7|203154.6|203004.6|12
1634857690000|2021-10-21 23:08:10|203157.7|203007.7|203150.8|203000.8|203157.7|203007.7|203150.8|203000.8|7
1634857700000|2021-10-21 23:08:20|203151.2|203001.2|203152.9|203002.9|203152.9|203002.9|203151.1|203001.1|7
1634857710000|2021-10-21 23:08:30|203152.8|203002.8|203131.2|202981.2|203152.8|203002.8|203127.7|202977.7|19
1634857720000|2021-10-21 23:08:40|203132.7|202982.7|203154.6|203004.6|203155.3|203005.3|203132.3|202982.3|23
1634857730000|2021-10-21 23:08:50|203152.9|203002.9|203152|203002|203154.4|203004.4|203151.6|203001.6|13
1634857740000|2021-10-21 23:09:00|203150.6|203000.6|203148.8|202998.8|203151.4|203001.4|203146.5|202996.5|7
1634857750000|2021-10-21 23:09:10|203149.4|202999.4|203159.2|203009.2|203159.2|203009.2|203149.4|202999.4|11
1634857760000|2021-10-21 23:09:20|203150.9|203000.9|203157.5|203007.5|203157.5|203007.5|203149.4|202999.4|22
1634857770000|2021-10-21 23:09:30|203156.2|203006.2|203149.1|202999.1|203156.2|203006.2|203147.3|202997.3|16
1634857780000|2021-10-21 23:09:40|203152.4|203002.4|203151.6|203001.6|203154.1|203004.1|203151.4|203001.4|15
1634857790000|2021-10-21 23:09:50|203153.6|203003.6|203152.2|203002.2|203159.6|203009.6|203147.4|202997.4|14
1634857800000|2021-10-21 23:10:00|203152.8|203002.8|203159.8|203009.8|203163.5|203013.5|203152.7|203002.7|11
1634857810000|2021-10-21 23:10:10|203151.2|203001.2|203155|203005|203156.1|203006.1|203151.2|203001.2|8
1634857820000|2021-10-21 23:10:20|203154.9|203004.9|203154.9|203004.9|203155.6|203005.6|203150.8|203000.8|15
1634857830000|2021-10-21 23:10:30|203158|203008|203156.1|203006.1|203158|203008|203154.7|203004.7|13
1634857840000|2021-10-21 23:10:40|203156.2|203006.2|203150.9|203000.9|203157.6|203007.6|203146.1|202996.1|13
1634857850000|2021-10-21 23:10:50|203154.7|203004.7|203153.9|203003.9|203156.3|203006.3|203151.1|203001.1|11
1634857860000|2021-10-21 23:11:00|203153.5|203003.5|203155.2|203005.2|203155.2|203005.2|203152.9|203002.9|10
1634857870000|2021-10-21 23:11:10|203154.9|203004.9|203149.6|202999.6|203155|203005|203149.6|202999.6|12
1634857880000|2021-10-21 23:11:20|203149.4|202999.4|203144|202994|203152.6|203002.6|203143.4|202993.4|10
1634857890000|2021-10-21 23:11:30|203143.8|202993.8|203150.5|203000.5|203150.5|203000.5|203143.5|202993.5|12
1634857900000|2021-10-21 23:11:40|203149.7|202999.7|203146.1|202996.1|203149.9|202999.9|203143.6|202993.6|15
1634857910000|2021-10-21 23:11:50|203146.4|202996.4|203149.2|202999.2|203149.2|202999.2|203143.7|202993.7|12
1634857920000|2021-10-21 23:12:00|203147.9|202997.9|203149.3|202999.3|203149.6|202999.6|203147.1|202997.1|13
1634857930000|2021-10-21 23:12:10|203149.2|202999.2|203142.2|202992.2|203149.2|202999.2|203138.3|202988.3|7
1634857940000|2021-10-21 23:12:20|203143.4|202993.4|203143.9|202993.9|203144.1|202994.1|203136.4|202986.4|7
1634857950000|2021-10-21 23:12:30|203143.7|202993.7|203145.4|202995.4|203145.9|202995.9|203143.7|202993.7|6
1634857960000|2021-10-21 23:12:40|203145|202995|203147|202997|203147.7|202997.7|203144.7|202994.7|15
1634857970000|2021-10-21 23:12:50|203146.7|202996.7|203142.4|202992.4|203148.6|202998.6|203141.4|202991.4|14
1634857980000|2021-10-21 23:13:00|203142.5|202992.5|203144.1|202994.1|203144.7|202994.7|203142.5|202992.5|6
1634857990000|2021-10-21 23:13:10|203144|202994|203147.2|202997.2|203148.6|202998.6|203142.9|202992.9|5
1634858000000|2021-10-21 23:13:20|203147.4|202997.4|203143.9|202993.9|203147.7|202997.7|203136|202986|9
1634858010000|2021-10-21 23:13:30|203143|202993|203130.9|202980.9|203149.4|202999.4|203127.2|202977.2|18
1634858020000|2021-10-21 23:13:40|203130.7|202980.7|203135.4|202985.4|203137|202987|203130.2|202980.2|16
1634858030000|2021-10-21 23:13:50|203135.7|202985.7|203134.3|202984.3|203135.8|202985.8|203133.9|202983.9|7
1634858040000|2021-10-21 23:14:00|203136.4|202986.4|203131|202981|203140.9|202990.9|203128.8|202978.8|14
1634858050000|2021-10-21 23:14:10|203131.4|202981.4|203134.8|202984.8|203134.8|202984.8|203131.4|202981.4|9
1634858060000|2021-10-21 23:14:20|203126.4|202976.4|203131.3|202981.3|203131.3|202981.3|203126.4|202976.4|8
1634858070000|2021-10-21 23:14:30|203136.4|202986.4|203131.8|202981.8|203137.2|202987.2|203130.3|202980.3|18
1634858080000|2021-10-21 23:14:40|203132.1|202982.1|203133.6|202983.6|203137.3|202987.3|203132.1|202982.1|10
1634858090000|2021-10-21 23:14:50|203136.8|202986.8|203131.9|202981.9|203137.5|202987.5|203128.7|202978.7|12
1634858100000|2021-10-21 23:15:00|203131.5|202981.5|203131.8|202981.8|203139.7|202989.7|203126.6|202976.6|15
1634858110000|2021-10-21 23:15:10|203132.3|202982.3|203134.4|202984.4|203136.9|202986.9|203131.9|202981.9|13
1634858120000|2021-10-21 23:15:20|203137.3|202987.3|203136|202986|203137.5|202987.5|203135.8|202985.8|16
1634858130000|2021-10-21 23:15:30|203134.9|202984.9|203135.3|202985.3|203138.9|202988.9|203129|202979|9
1634858140000|2021-10-21 23:15:40|203135|202985|203132.1|202982.1|203135|202985|203131.9|202981.9|14
1634858150000|2021-10-21 23:15:50|203131.3|202981.3|203147.1|202997.1|203148.8|202998.8|203131.3|202981.3|19
1634858160000|2021-10-21 23:16:00|203146.6|202996.6|203147.5|202997.5|203148.6|202998.6|203146.6|202996.6|9
1634858170000|2021-10-21 23:16:10|203139.1|202989.1|203142.8|202992.8|203142.8|202992.8|203139.1|202989.1|6
1634858180000|2021-10-21 23:16:20|203144|202994|203142.7|202992.7|203144.2|202994.2|203142.7|202992.7|8
1634858190000|2021-10-21 23:16:30|203143.2|202993.2|203146.7|202996.7|203146.8|202996.8|203137.5|202987.5|9
1634858200000|2021-10-21 23:16:40|203145.3|202995.3|203146.5|202996.5|203147.1|202997.1|203143.6|202993.6|12
1634858210000|2021-10-21 23:16:50|203146.3|202996.3|203144.1|202994.1|203149.2|202999.2|203142.6|202992.6|8
1634858220000|2021-10-21 23:17:00|203144.6|202994.6|203147.4|202997.4|203147.6|202997.6|203144.6|202994.6|9
1634858230000|2021-10-21 23:17:10|203146|202996|203144.7|202994.7|203146|202996|203141.9|202991.9|7
1634858240000|2021-10-21 23:17:20|203144.6|202994.6|203146.4|202996.4|203146.8|202996.8|203144.6|202994.6|6
1634858250000|2021-10-21 23:17:30|203145.5|202995.5|203148.4|202998.4|203148.7|202998.7|203145.5|202995.5|7
1634858260000|2021-10-21 23:17:40|203139.4|202989.4|203152.4|203002.4|203152.4|203002.4|203139.4|202989.4|6
1634858270000|2021-10-21 23:17:50|203152.5|203002.5|203139.1|202989.1|203152.5|203002.5|203137.3|202987.3|15
1634858280000|2021-10-21 23:18:00|203138.9|202988.9|203131.5|202981.5|203138.9|202988.9|203129.1|202979.1|7
1634858290000|2021-10-21 23:18:10|203131.6|202981.6|203136.1|202986.1|203136.2|202986.2|203131.6|202981.6|20
1634858300000|2021-10-21 23:18:20|203135.1|202985.1|203132.2|202982.2|203135.5|202985.5|203129.7|202979.7|12
1634858310000|2021-10-21 23:18:30|203134.9|202984.9|203136.3|202986.3|203136.3|202986.3|203124|202974|6
1634858320000|2021-10-21 23:18:40|203136.2|202986.2|203136.1|202986.1|203136.7|202986.7|203136|202986|5
1634858330000|2021-10-21 23:18:50|203136.7|202986.7|203134.4|202984.4|203139.5|202989.5|203133.3|202983.3|10
1634858340000|2021-10-21 23:19:00|203134.8|202984.8|203145.9|202995.9|203159.7|203009.7|203134.8|202984.8|16
1634858350000|2021-10-21 23:19:10|203144|202994|203144.4|202994.4|203144.7|202994.7|203144|202994|6
1634858360000|2021-10-21 23:19:20|203147.8|202997.8|203144.8|202994.8|203147.8|202997.8|203138.5|202988.5|7
1634858370000|2021-10-21 23:19:30|203144.9|202994.9|203143.4|202993.4|203146.3|202996.3|203143.4|202993.4|5
1634858380000|2021-10-21 23:19:40|203146.6|202996.6|203149.1|202999.1|203149.8|202999.8|203146|202996|10
1634858390000|2021-10-21 23:19:50|203148.6|202998.6|203143.1|202993.1|203148.6|202998.6|203140.1|202990.1|6
1634858400000|2021-10-21 23:20:00|203144.9|202994.9|203131.9|202981.9|203146.2|202996.2|203126.2|202976.2|24
1634858410000|2021-10-21 23:20:10|203134.8|202984.8|203134.3|202984.3|203135.6|202985.6|203133.9|202983.9|7
1634858420000|2021-10-21 23:20:20|203136.3|202986.3|203146|202996|203146.8|202996.8|203136.3|202986.3|14
1634858430000|2021-10-21 23:20:30|203145.8|202995.8|203143.9|202993.9|203147|202997|203143.9|202993.9|14
1634858440000|2021-10-21 23:20:40|203144.1|202994.1|203145.3|202995.3|203145.4|202995.4|203142.1|202992.1|9
1634858450000|2021-10-21 23:20:50|203142.9|202992.9|203147.1|202997.1|203161.9|203011.9|203142.7|202992.7|18
1634858460000|2021-10-21 23:21:00|203150|203000|203160|203010|203163.2|203013.2|203146.4|202996.4|14
1634858470000|2021-10-21 23:21:10|203158.7|203008.7|203149.8|202999.8|203158.7|203008.7|203146.5|202996.5|18
1634858480000|2021-10-21 23:21:20|203149.6|202999.6|203150.2|203000.2|203150.3|203000.3|203141.6|202991.6|10
1634858490000|2021-10-21 23:21:30|203150.1|203000.1|203165.3|203015.3|203165.3|203015.3|203150.1|203000.1|14
1634858500000|2021-10-21 23:21:40|203163.9|203013.9|203163.7|203013.7|203163.9|203013.9|203163.1|203013.1|9
1634858510000|2021-10-21 23:21:50|203163.2|203013.2|203164.5|203014.5|203164.8|203014.8|203163.2|203013.2|6
1634858520000|2021-10-21 23:22:00|203156.3|203006.3|203163.6|203013.6|203164.8|203014.8|203156.3|203006.3|9
1634858530000|2021-10-21 23:22:10|203159.4|203009.4|203165.5|203015.5|203165.5|203015.5|203159.4|203009.4|9
1634858540000|2021-10-21 23:22:20|203164.9|203014.9|203165.2|203015.2|203165.2|203015.2|203163.1|203013.1|9
1634858550000|2021-10-21 23:22:30|203164.6|203014.6|203158.3|203008.3|203164.6|203014.6|203153.8|203003.8|7
1634858560000|2021-10-21 23:22:40|203158.4|203008.4|203162.7|203012.7|203162.7|203012.7|203158.4|203008.4|10
1634858570000|2021-10-21 23:22:50|203159.4|203009.4|203156|203006|203165.9|203015.9|203156|203006|11
1634858580000|2021-10-21 23:23:00|203160.1|203010.1|203161.8|203011.8|203161.8|203011.8|203158|203008|14
1634858590000|2021-10-21 23:23:10|203161.3|203011.3|203155.5|203005.5|203164.2|203014.2|203155.5|203005.5|8
1634858600000|2021-10-21 23:23:20|203156.9|203006.9|203159.3|203009.3|203160.3|203010.3|203156.9|203006.9|9
1634858610000|2021-10-21 23:23:30|203161|203011|203162.5|203012.5|203163.9|203013.9|203161|203011|14
1634858620000|2021-10-21 23:23:40|203161.5|203011.5|203161.1|203011.1|203162.4|203012.4|203154|203004|13
1634858630000|2021-10-21 23:23:50|203162.4|203012.4|203163.6|203013.6|203164.7|203014.7|203161.9|203011.9|6
1634858640000|2021-10-21 23:24:00|203163.9|203013.9|203164.5|203014.5|203168.2|203018.2|203163.3|203013.3|6
1634858650000|2021-10-21 23:24:10|203164.9|203014.9|203153.8|203003.8|203164.9|203014.9|203153.8|203003.8|5
1634858660000|2021-10-21 23:24:20|203162.1|203012.1|203163.4|203013.4|203163.4|203013.4|203147.9|202997.9|12
1634858670000|2021-10-21 23:24:30|203164.4|203014.4|203165.6|203015.6|203165.6|203015.6|203164.2|203014.2|7
1634858680000|2021-10-21 23:24:40|203165.5|203015.5|203167.2|203017.2|203169.8|203019.8|203165.5|203015.5|7
1634858690000|2021-10-21 23:24:50|203166.8|203016.8|203160|203010|203167.1|203017.1|203160|203010|7
1634858700000|2021-10-21 23:25:00|203163.1|203013.1|203161.9|203011.9|203163.9|203013.9|203161.9|203011.9|6
1634858710000|2021-10-21 23:25:10|203163.5|203013.5|203165.5|203015.5|203165.5|203015.5|203151.6|203001.6|11
1634858720000|2021-10-21 23:25:20|203158.5|203008.5|203165.4|203015.4|203166.2|203016.2|203158.5|203008.5|9
1634858730000|2021-10-21 23:25:30|203165.8|203015.8|203162.9|203012.9|203165.8|203015.8|203160.7|203010.7|8
1634858740000|2021-10-21 23:25:40|203162.6|203012.6|203164|203014|203164|203014|203157|203007|11
1634858750000|2021-10-21 23:25:50|203162.4|203012.4|203150.3|203000.3|203162.4|203012.4|203150.3|203000.3|3
1634858760000|2021-10-21 23:26:00|203163.3|203013.3|203162.7|203012.7|203164.8|203014.8|203162.7|203012.7|6
1634858770000|2021-10-21 23:26:10|203162.6|203012.6|203156.2|203006.2|203162.6|203012.6|203155.2|203005.2|6
1634858780000|2021-10-21 23:26:20|203159.7|203009.7|203161.3|203011.3|203161.3|203011.3|203159.7|203009.7|2
1634858790000|2021-10-21 23:26:30|203165.5|203015.5|203161.5|203011.5|203165.5|203015.5|203160.3|203010.3|5
1634858800000|2021-10-21 23:26:40|203163.5|203013.5|203158.9|203008.9|203166.4|203016.4|203157|203007|6
1634858810000|2021-10-21 23:26:50|203162.5|203012.5|203166|203016|203166|203016|203156.6|203006.6|7
1634858820000|2021-10-21 23:27:00|203164.2|203014.2|203163.1|203013.1|203166|203016|203162|203012|21
1634858830000|2021-10-21 23:27:10|203159|203009|203161.4|203011.4|203163.7|203013.7|203156.9|203006.9|7
1634858840000|2021-10-21 23:27:20|203161.7|203011.7|203161.3|203011.3|203161.7|203011.7|203156.3|203006.3|5
1634858850000|2021-10-21 23:27:30|203162.6|203012.6|203156.8|203006.8|203163.5|203013.5|203156.8|203006.8|7
1634858860000|2021-10-21 23:27:40|203157.9|203007.9|203165.9|203015.9|203166.4|203016.4|203157.9|203007.9|12
1634858870000|2021-10-21 23:27:50|203165.6|203015.6|203163.1|203013.1|203166.3|203016.3|203148.5|202998.5|15
1634858880000|2021-10-21 23:28:00|203159.7|203009.7|203164|203014|203164|203014|203159.5|203009.5|15
1634858890000|2021-10-21 23:28:10|203163.5|203013.5|203164|203014|203164|203014|203160.1|203010.1|11
1634858900000|2021-10-21 23:28:20|203163.6|203013.6|203160.9|203010.9|203164.6|203014.6|203160.8|203010.8|8
1634858910000|2021-10-21 23:28:30|203161.2|203011.2|203164.4|203014.4|203164.4|203014.4|203161|203011|6
1634858920000|2021-10-21 23:28:40|203165.2|203015.2|203161.5|203011.5|203166.7|203016.7|203159.6|203009.6|19
1634858930000|2021-10-21 23:28:50|203161.1|203011.1|203161.3|203011.3|203163.9|203013.9|203160.4|203010.4|16
1634858940000|2021-10-21 23:29:00|203161.4|203011.4|203162.2|203012.2|203167.8|203017.8|203159.9|203009.9|10
1634858950000|2021-10-21 23:29:10|203161.7|203011.7|203163.3|203013.3|203163.3|203013.3|203161.6|203011.6|5
1634858960000|2021-10-21 23:29:20|203162.6|203012.6|203166.6|203016.6|203168|203018|203162.6|203012.6|7
1634858970000|2021-10-21 23:29:30|203167|203017|203162.4|203012.4|203167|203017|203160.7|203010.7|11
1634858980000|2021-10-21 23:29:40|203165.4|203015.4|203162.6|203012.6|203165.4|203015.4|203160.5|203010.5|10
1634858990000|2021-10-21 23:29:50|203164.2|203014.2|203163|203013|203166|203016|203156.9|203006.9|26
1634859000000|2021-10-21 23:30:00|203165|203015|203148.3|202998.3|203165|203015|203148.3|202998.3|24
1634859010000|2021-10-21 23:30:10|203154.6|203004.6|203152.4|203002.4|203154.6|203004.6|203150.2|203000.2|14
1634859020000|2021-10-21 23:30:20|203152.6|203002.6|203153.7|203003.7|203154|203004|203149|202999|9
1634859030000|2021-10-21 23:30:30|203153.9|203003.9|203149.7|202999.7|203153.9|203003.9|203149.2|202999.2|10
1634859040000|2021-10-21 23:30:40|203149.5|202999.5|203153.2|203003.2|203154.4|203004.4|203149.4|202999.4|6
1634859050000|2021-10-21 23:30:50|203154|203004|203152.6|203002.6|203154|203004|203149.3|202999.3|8
1634859060000|2021-10-21 23:31:00|203149.3|202999.3|203151.1|203001.1|203151.8|203001.8|203149.3|202999.3|11
1634859070000|2021-10-21 23:31:10|203158.3|203008.3|203155.3|203005.3|203158.3|203008.3|203153.9|203003.9|10
1634859080000|2021-10-21 23:31:20|203154.5|203004.5|203151.7|203001.7|203154.5|203004.5|203147.4|202997.4|10
1634859090000|2021-10-21 23:31:30|203151.8|203001.8|203152|203002|203153.7|203003.7|203151.3|203001.3|10
1634859100000|2021-10-21 23:31:40|203152.1|203002.1|203146.4|202996.4|203152.1|203002.1|203141.6|202991.6|7
1634859110000|2021-10-21 23:31:50|203144.6|202994.6|203154.1|203004.1|203154.7|203004.7|203142.7|202992.7|8
1634859120000|2021-10-21 23:32:00|203155.9|203005.9|203152.4|203002.4|203155.9|203005.9|203147|202997|11
1634859130000|2021-10-21 23:32:10|203151.1|203001.1|203154.9|203004.9|203155.4|203005.4|203150.3|203000.3|11
1634859140000|2021-10-21 23:32:20|203153.3|203003.3|203156.3|203006.3|203156.8|203006.8|203152.6|203002.6|6
1634859150000|2021-10-21 23:32:30|203146|202996|203153.2|203003.2|203153.2|203003.2|203146|202996|6
1634859160000|2021-10-21 23:32:40|203151.8|203001.8|203156.5|203006.5|203156.9|203006.9|203150.3|203000.3|9
1634859170000|2021-10-21 23:32:50|203155.5|203005.5|203154|203004|203156.2|203006.2|203142.7|202992.7|12
1634859180000|2021-10-21 23:33:00|203155.7|203005.7|203150.1|203000.1|203158.7|203008.7|203150.1|203000.1|8
1634859190000|2021-10-21 23:33:10|203149|202999|203150.3|203000.3|203150.7|203000.7|203139.8|202989.8|10
1634859200000|2021-10-21 23:33:20|203152|203002|203155.1|203005.1|203155.1|203005.1|203152|203002|10
1634859210000|2021-10-21 23:33:30|203148.1|202998.1|203149.8|202999.8|203150.5|203000.5|203147.9|202997.9|8
1634859220000|2021-10-21 23:33:40|203149.3|202999.3|203152.6|203002.6|203152.6|203002.6|203149.3|202999.3|5
1634859230000|2021-10-21 23:33:50|203154.2|203004.2|203154.6|203004.6|203154.7|203004.7|203139.1|202989.1|10
1634859240000|2021-10-21 23:34:00|203151.5|203001.5|203154.1|203004.1|203154.4|203004.4|203151.5|203001.5|10
1634859250000|2021-10-21 23:34:10|203152.9|203002.9|203148.2|202998.2|203155.4|203005.4|203146.7|202996.7|12
1634859260000|2021-10-21 23:34:20|203147.1|202997.1|203147.6|202997.6|203149.1|202999.1|203143.5|202993.5|16
1634859270000|2021-10-21 23:34:30|203147.7|202997.7|203146.6|202996.6|203147.7|202997.7|203145.9|202995.9|6
1634859280000|2021-10-21 23:34:40|203148.7|202998.7|203150.9|203000.9|203151.2|203001.2|203148.7|202998.7|10
1634859290000|2021-10-21 23:34:50|203151.9|203001.9|203147.3|202997.3|203151.9|203001.9|203146.4|202996.4|8
1634859300000|2021-10-21 23:35:00|203148.3|202998.3|203150.1|203000.1|203151.1|203001.1|203148.3|202998.3|9
1634859310000|2021-10-21 23:35:10|203149.7|202999.7|203151.5|203001.5|203152.9|203002.9|203149.7|202999.7|6
1634859320000|2021-10-21 23:35:20|203151.4|203001.4|203152.6|203002.6|203154.4|203004.4|203150.7|203000.7|8
1634859330000|2021-10-21 23:35:30|203152.4|203002.4|203150.3|203000.3|203153.1|203003.1|203149.2|202999.2|12
1634859340000|2021-10-21 23:35:40|203149.6|202999.6|203151.3|203001.3|203156.9|203006.9|203149.6|202999.6|13
1634859350000|2021-10-21 23:35:50|203150.8|203000.8|203150.4|203000.4|203150.8|203000.8|203150.4|203000.4|4
1634859360000|2021-10-21 23:36:00|203150.1|203000.1|203153.3|203003.3|203153.3|203003.3|203145.7|202995.7|13
1634859370000|2021-10-21 23:36:10|203153.1|203003.1|203154.1|203004.1|203157.7|203007.7|203153.1|203003.1|8
1634859380000|2021-10-21 23:36:20|203152.7|203002.7|203150.7|203000.7|203156.1|203006.1|203147.5|202997.5|7
1634859390000|2021-10-21 23:36:30|203147.3|202997.3|203153.1|203003.1|203153.1|203003.1|203147.3|202997.3|6
1634859400000|2021-10-21 23:36:40|203152|203002|203151.1|203001.1|203152|203002|203146.4|202996.4|8
1634859410000|2021-10-21 23:36:50|203151|203001|203153.7|203003.7|203156.2|203006.2|203145.5|202995.5|12
1634859420000|2021-10-21 23:37:00|203153.8|203003.8|203155.3|203005.3|203155.4|203005.4|203151.7|203001.7|18
1634859430000|2021-10-21 23:37:10|203155.2|203005.2|203144.5|202994.5|203155.4|203005.4|203144.5|202994.5|11
1634859440000|2021-10-21 23:37:20|203145.5|202995.5|203150.7|203000.7|203150.7|203000.7|203143.7|202993.7|8
1634859450000|2021-10-21 23:37:30|203141.8|202991.8|203155.7|203005.7|203157.5|203007.5|203141.8|202991.8|14
1634859460000|2021-10-21 23:37:40|203155.8|203005.8|203155.5|203005.5|203156|203006|203155.3|203005.3|4
1634859470000|2021-10-21 23:37:50|203156.1|203006.1|203149.3|202999.3|203156.1|203006.1|203149.1|202999.1|7
1634859480000|2021-10-21 23:38:00|203150.4|203000.4|203153.6|203003.6|203154.8|203004.8|203150.4|203000.4|6
1634859490000|2021-10-21 23:38:10|203153.3|203003.3|203155.5|203005.5|203155.5|203005.5|203152.8|203002.8|8
1634859500000|2021-10-21 23:38:20|203155|203005|203151.1|203001.1|203157.2|203007.2|203151.1|203001.1|6
1634859510000|2021-10-21 23:38:30|203152.3|203002.3|203152.8|203002.8|203154.7|203004.7|203152.3|203002.3|13
1634859520000|2021-10-21 23:38:40|203153.8|203003.8|203148.4|202998.4|203154.2|203004.2|203148.4|202998.4|6
1634859530000|2021-10-21 23:38:50|203142.8|202992.8|203143.9|202993.9|203147.2|202997.2|203142.8|202992.8|6
1634859540000|2021-10-21 23:39:00|203146|202996|203157.1|203007.1|203157.1|203007.1|203141.7|202991.7|12
1634859550000|2021-10-21 23:39:10|203156.4|203006.4|203149.5|202999.5|203156.4|203006.4|203149.5|202999.5|14
1634859560000|2021-10-21 23:39:20|203149.1|202999.1|203150|203000|203150.8|203000.8|203149.1|202999.1|11
1634859570000|2021-10-21 23:39:30|203149.8|202999.8|203148.9|202998.9|203150.3|203000.3|203148.4|202998.4|8
1634859580000|2021-10-21 23:39:40|203149.4|202999.4|203154.3|203004.3|203156.6|203006.6|203146|202996|7
1634859590000|2021-10-21 23:39:50|203156.6|203006.6|203144.6|202994.6|203156.6|203006.6|203142.8|202992.8|9
1634859600000|2021-10-21 23:40:00|203145.4|202995.4|203139.7|202989.7|203147.3|202997.3|203139.7|202989.7|9
1634859610000|2021-10-21 23:40:10|203138.9|202988.9|203140.2|202990.2|203140.2|202990.2|203138|202988|7
1634859620000|2021-10-21 23:40:20|203138.4|202988.4|203149.1|202999.1|203149.2|202999.2|203138.4|202988.4|6
1634859630000|2021-10-21 23:40:30|203148.5|202998.5|203147.3|202997.3|203150.1|203000.1|203144.6|202994.6|7
1634859640000|2021-10-21 23:40:40|203146.5|202996.5|203149.2|202999.2|203150|203000|203146.4|202996.4|10
1634859650000|2021-10-21 23:40:50|203149.1|202999.1|203152.7|203002.7|203153.3|203003.3|203149.1|202999.1|11
1634859660000|2021-10-21 23:41:00|203152.3|203002.3|203154.8|203004.8|203154.9|203004.9|203151.2|203001.2|9
1634859670000|2021-10-21 23:41:10|203155.2|203005.2|203149.7|202999.7|203155.2|203005.2|203146.4|202996.4|8
1634859680000|2021-10-21 23:41:20|203150.5|203000.5|203148.2|202998.2|203150.5|203000.5|203147.9|202997.9|9
1634859690000|2021-10-21 23:41:30|203148.1|202998.1|203148.2|202998.2|203149.4|202999.4|203148|202998|9
1634859700000|2021-10-21 23:41:40|203148|202998|203145.5|202995.5|203148|202998|203143.7|202993.7|5
1634859710000|2021-10-21 23:41:50|203146.4|202996.4|203150.6|203000.6|203150.6|203000.6|203141.8|202991.8|8
1634859720000|2021-10-21 23:42:00|203151|203001|203149.4|202999.4|203151.3|203001.3|203148.4|202998.4|8
1634859730000|2021-10-21 23:42:10|203148.4|202998.4|203146.6|202996.6|203155.8|203005.8|203144.3|202994.3|14
1634859740000|2021-10-21 23:42:20|203146.9|202996.9|203147.5|202997.5|203148.5|202998.5|203146.8|202996.8|5
1634859750000|2021-10-21 23:42:30|203147.1|202997.1|203147.4|202997.4|203147.5|202997.5|203147|202997|6
1634859760000|2021-10-21 23:42:40|203148.1|202998.1|203157.4|203007.4|203162.9|203012.9|203145.1|202995.1|15
1634859770000|2021-10-21 23:42:50|203155.7|203005.7|203156.7|203006.7|203157.4|203007.4|203155.6|203005.6|9
1634859780000|2021-10-21 23:43:00|203156.1|203006.1|203149.5|202999.5|203156.1|203006.1|203149.2|202999.2|10
1634859790000|2021-10-21 23:43:10|203148.7|202998.7|203152.8|203002.8|203153.4|203003.4|203148.2|202998.2|7
1634859800000|2021-10-21 23:43:20|203148.7|202998.7|203158.2|203008.2|203163.9|203013.9|203148.6|202998.6|15
1634859810000|2021-10-21 23:43:30|203156.1|203006.1|203154.1|203004.1|203158.2|203008.2|203151.9|203001.9|12
1634859820000|2021-10-21 23:43:40|203154|203004|203157.7|203007.7|203159|203009|203154|203004|10
1634859830000|2021-10-21 23:43:50|203157.6|203007.6|203151.7|203001.7|203159|203009|203149.9|202999.9|6
1634859840000|2021-10-21 23:44:00|203153|203003|203155.1|203005.1|203156.6|203006.6|203153|203003|9
1634859850000|2021-10-21 23:44:10|203155.3|203005.3|203156.1|203006.1|203156.7|203006.7|203154.5|203004.5|10
1634859860000|2021-10-21 23:44:20|203156.3|203006.3|203154.4|203004.4|203162|203012|203152.6|203002.6|9
1634859870000|2021-10-21 23:44:30|203153.8|203003.8|203167.6|203017.6|203167.6|203017.6|203151.9|203001.9|16
1634859880000|2021-10-21 23:44:40|203166.9|203016.9|203168.7|203018.7|203172.2|203022.2|203162.4|203012.4|11
1634859890000|2021-10-21 23:44:50|203167.7|203017.7|203166.4|203016.4|203167.7|203017.7|203165.5|203015.5|11
1634859900000|2021-10-21 23:45:00|203166.9|203016.9|203168.1|203018.1|203169.2|203019.2|203166.3|203016.3|26
1634859910000|2021-10-21 23:45:10|203167.4|203017.4|203168.4|203018.4|203169.3|203019.3|203167.4|203017.4|10
1634859920000|2021-10-21 23:45:20|203167.5|203017.5|203168.5|203018.5|203168.5|203018.5|203165.9|203015.9|11
1634859930000|2021-10-21 23:45:30|203169.7|203019.7|203171.3|203021.3|203172.1|203022.1|203168.1|203018.1|11
1634859940000|2021-10-21 23:45:40|203172.4|203022.4|203168.4|203018.4|203175.2|203025.2|203165.9|203015.9|8
1634859950000|2021-10-21 23:45:50|203168.6|203018.6|203169.3|203019.3|203170.9|203020.9|203167.5|203017.5|7
1634859960000|2021-10-21 23:46:00|203170|203020|203162.8|203012.8|203170|203020|203162.8|203012.8|8
1634859970000|2021-10-21 23:46:10|203166.8|203016.8|203169.2|203019.2|203169.7|203019.7|203166.8|203016.8|5
1634859980000|2021-10-21 23:46:20|203168.1|203018.1|203163.5|203013.5|203168.1|203018.1|203163.5|203013.5|3
1634859990000|2021-10-21 23:46:30|203166.8|203016.8|203168.6|203018.6|203168.6|203018.6|203165.1|203015.1|8
1634860000000|2021-10-21 23:46:40|203168.2|203018.2|203191.8|203041.8|203195.6|203045.6|203167.1|203017.1|13
1634860010000|2021-10-21 23:46:50|203188|203038|203194.6|203044.6|203196.5|203046.5|203188|203038|13
1634860020000|2021-10-21 23:47:00|203194.7|203044.7|203202.8|203052.8|203202.9|203052.9|203186.9|203036.9|20
1634860030000|2021-10-21 23:47:10|203201.8|203051.8|203201.2|203051.2|203201.8|203051.8|203201.1|203051.1|9
1634860040000|2021-10-21 23:47:20|203201.4|203051.4|203190.9|203040.9|203201.7|203051.7|203185.8|203035.8|12
1634860050000|2021-10-21 23:47:30|203192.5|203042.5|203201.9|203051.9|203202.5|203052.5|203189.5|203039.5|10
1634860060000|2021-10-21 23:47:40|203202.5|203052.5|203188.4|203038.4|203202.5|203052.5|203180.9|203030.9|11
1634860070000|2021-10-21 23:47:50|203191|203041|203195.5|203045.5|203196.3|203046.3|203191|203041|4
1634860080000|2021-10-21 23:48:00|203194.7|203044.7|203195.4|203045.4|203195.7|203045.7|203194.2|203044.2|6
1634860090000|2021-10-21 23:48:10|203195.7|203045.7|203194.9|203044.9|203198.9|203048.9|203192.6|203042.6|10
1634860100000|2021-10-21 23:48:20|203197|203047|203197.5|203047.5|203197.5|203047.5|203194.5|203044.5|12
1634860110000|2021-10-21 23:48:30|203196|203046|203198.2|203048.2|203198.2|203048.2|203194.2|203044.2|8
1634860120000|2021-10-21 23:48:40|203198.5|203048.5|203190.7|203040.7|203198.7|203048.7|203185.4|203035.4|15
1634860130000|2021-10-21 23:48:50|203193|203043|203163.8|203013.8|203194.6|203044.6|203155.5|203005.5|25
1634860140000|2021-10-21 23:49:00|203164.7|203014.7|203172|203022|203178.1|203028.1|203163.6|203013.6|20
1634860150000|2021-10-21 23:49:10|203175|203025|203172.7|203022.7|203179.2|203029.2|203165.5|203015.5|21
1634860160000|2021-10-21 23:49:20|203174.4|203024.4|203175.1|203025.1|203179|203029|203173.2|203023.2|18
1634860170000|2021-10-21 23:49:30|203176.5|203026.5|203174.4|203024.4|203176.6|203026.6|203173.2|203023.2|11
1634860180000|2021-10-21 23:49:40|203174.9|203024.9|203179.9|203029.9|203184.4|203034.4|203174.5|203024.5|22
1634860190000|2021-10-21 23:49:50|203179.8|203029.8|203180.5|203030.5|203183.4|203033.4|203179.7|203029.7|24
1634860200000|2021-10-21 23:50:00|203180.4|203030.4|203180.5|203030.5|203183.3|203033.3|203180|203030|18
1634860210000|2021-10-21 23:50:10|203180.9|203030.9|203181.4|203031.4|203182.6|203032.6|203180.4|203030.4|12
1634860220000|2021-10-21 23:50:20|203181.1|203031.1|203202.8|203052.8|203204.4|203054.4|203181.1|203031.1|24
1634860230000|2021-10-21 23:50:30|203200.4|203050.4|203203.6|203053.6|203204.2|203054.2|203198.4|203048.4|20
1634860240000|2021-10-21 23:50:40|203202.8|203052.8|203200.9|203050.9|203205.5|203055.5|203197.6|203047.6|23
1634860250000|2021-10-21 23:50:50|203201.5|203051.5|203200.4|203050.4|203202|203052|203198.4|203048.4|19
1634860260000|2021-10-21 23:51:00|203200.5|203050.5|203201.5|203051.5|203202.8|203052.8|203200.3|203050.3|15
1634860270000|2021-10-21 23:51:10|203201.7|203051.7|203203|203053|203203|203053|203200.3|203050.3|13
1634860280000|2021-10-21 23:51:20|203203.3|203053.3|203201.8|203051.8|203203.3|203053.3|203201.5|203051.5|13
1634860290000|2021-10-21 23:51:30|203202.4|203052.4|203200.1|203050.1|203203.3|203053.3|203200.1|203050.1|11
1634860300000|2021-10-21 23:51:40|203200.3|203050.3|203192.9|203042.9|203200.3|203050.3|203189.3|203039.3|15
1634860310000|2021-10-21 23:51:50|203192.2|203042.2|203201.8|203051.8|203201.8|203051.8|203192.2|203042.2|24
1634860320000|2021-10-21 23:52:00|203201.5|203051.5|203201.8|203051.8|203206.6|203056.6|203201.4|203051.4|17
1634860330000|2021-10-21 23:52:10|203203.3|203053.3|203199.9|203049.9|203205.4|203055.4|203198.1|203048.1|11
1634860340000|2021-10-21 23:52:20|203199.8|203049.8|203198.2|203048.2|203199.8|203049.8|203198.2|203048.2|9
1634860350000|2021-10-21 23:52:30|203198.5|203048.5|203194.4|203044.4|203202|203052|203194.4|203044.4|16
1634860360000|2021-10-21 23:52:40|203194.7|203044.7|203200.9|203050.9|203207.1|203057.1|203187.5|203037.5|27
1634860370000|2021-10-21 23:52:50|203201.1|203051.1|203197.6|203047.6|203207.7|203057.7|203197.6|203047.6|11
1634860380000|2021-10-21 23:53:00|203197.2|203047.2|203198.4|203048.4|203199|203049|203196.3|203046.3|9
1634860390000|2021-10-21 23:53:10|203198.1|203048.1|203200.6|203050.6|203200.6|203050.6|203196.3|203046.3|7
1634860400000|2021-10-21 23:53:20|203198.1|203048.1|203199.2|203049.2|203205.1|203055.1|203198.1|203048.1|11
1634860410000|2021-10-21 23:53:30|203198.6|203048.6|203198.8|203048.8|203199.6|203049.6|203198.6|203048.6|4
1634860420000|2021-10-21 23:53:40|203201|203051|203199|203049|203201.6|203051.6|203198.3|203048.3|7
1634860430000|2021-10-21 23:53:50|203197.6|203047.6|203196.5|203046.5|203201.6|203051.6|203195.8|203045.8|8
1634860440000|2021-10-21 23:54:00|203196.8|203046.8|203199.3|203049.3|203203.5|203053.5|203194.9|203044.9|7
1634860450000|2021-10-21 23:54:10|203202.6|203052.6|203198.1|203048.1|203204.1|203054.1|203198|203048|7
1634860460000|2021-10-21 23:54:20|203197.9|203047.9|203200.3|203050.3|203202.7|203052.7|203197.9|203047.9|8
1634860470000|2021-10-21 23:54:30|203201.5|203051.5|203156.4|203006.4|203201.5|203051.5|203155.8|203005.8|18
1634860480000|2021-10-21 23:54:40|203157.7|203007.7|203165.9|203015.9|203165.9|203015.9|203152.5|203002.5|19
1634860490000|2021-10-21 23:54:50|203165.4|203015.4|203163.7|203013.7|203166.5|203016.5|203163.7|203013.7|11
1634860500000|2021-10-21 23:55:00|203163.6|203013.6|203162.9|203012.9|203163.6|203013.6|203162.8|203012.8|5
1634860510000|2021-10-21 23:55:10|203163.5|203013.5|203165|203015|203165|203015|203159.7|203009.7|6
1634860520000|2021-10-21 23:55:20|203163.6|203013.6|203155.1|203005.1|203163.6|203013.6|203153|203003|11
1634860530000|2021-10-21 23:55:30|203156|203006|203155.6|203005.6|203156.9|203006.9|203154.1|203004.1|12
1634860540000|2021-10-21 23:55:40|203156.1|203006.1|203162.9|203012.9|203165.3|203015.3|203154.8|203004.8|13
1634860550000|2021-10-21 23:55:50|203161.5|203011.5|203160.3|203010.3|203161.5|203011.5|203158.9|203008.9|5
1634860560000|2021-10-21 23:56:00|203159.5|203009.5|203158.3|203008.3|203159.5|203009.5|203158.3|203008.3|4
1634860570000|2021-10-21 23:56:10|203157.3|203007.3|203157.8|203007.8|203159.4|203009.4|203150.2|203000.2|9
1634860580000|2021-10-21 23:56:20|203156.9|203006.9|203158.9|203008.9|203161.4|203011.4|203156.9|203006.9|12
1634860590000|2021-10-21 23:56:30|203159.1|203009.1|203161.3|203011.3|203162.3|203012.3|203159.1|203009.1|7
1634860600000|2021-10-21 23:56:40|203160.9|203010.9|203159.1|203009.1|203160.9|203010.9|203159.1|203009.1|6
1634860610000|2021-10-21 23:56:50|203159.4|203009.4|203159.4|203009.4|203160.4|203010.4|203159.4|203009.4|5
1634860620000|2021-10-21 23:57:00|203158.9|203008.9|203160.9|203010.9|203162.5|203012.5|203158.1|203008.1|6
1634860630000|2021-10-21 23:57:10|203162|203012|203158.7|203008.7|203162|203012|203157.4|203007.4|10
1634860640000|2021-10-21 23:57:20|203158.3|203008.3|203150.2|203000.2|203158.3|203008.3|203146.6|202996.6|13
1634860650000|2021-10-21 23:57:30|203150.5|203000.5|203158.7|203008.7|203158.7|203008.7|203150.5|203000.5|9
1634860660000|2021-10-21 23:57:40|203158|203008|203160.1|203010.1|203160.1|203010.1|203155.5|203005.5|8
1634860670000|2021-10-21 23:57:50|203161.3|203011.3|203156.5|203006.5|203161.3|203011.3|203156.5|203006.5|6
1634860680000|2021-10-21 23:58:00|203158.1|203008.1|203154.8|203004.8|203158.1|203008.1|203154.8|203004.8|4
1634860690000|2021-10-21 23:58:10|203155.1|203005.1|203156.1|203006.1|203157.7|203007.7|203154.5|203004.5|8
1634860700000|2021-10-21 23:58:20|203156.3|203006.3|203157.7|203007.7|203157.7|203007.7|203153.7|203003.7|8
1634860710000|2021-10-21 23:58:30|203157.1|203007.1|203153.9|203003.9|203159.2|203009.2|203149.8|202999.8|11
1634860720000|2021-10-21 23:58:40|203154.5|203004.5|203158.2|203008.2|203160.5|203010.5|203151.1|203001.1|13
1634860730000|2021-10-21 23:58:50|203158.3|203008.3|203157.8|203007.8|203159.2|203009.2|203157.8|203007.8|10
1634860740000|2021-10-21 23:59:00|203158.3|203008.3|203152.3|203002.3|203158.3|203008.3|203150.2|203000.2|11
1634860750000|2021-10-21 23:59:10|203152.2|203002.2|203160.5|203010.5|203160.9|203010.9|203147.7|202997.7|10
1634860760000|2021-10-21 23:59:20|203159.3|203009.3|203161.2|203011.2|203161.6|203011.6|203157.8|203007.8|10
1634860770000|2021-10-21 23:59:30|203160.8|203010.8|203159.1|203009.1|203160.8|203010.8|203158.9|203008.9|8
1634860780000|2021-10-21 23:59:40|203160.3|203010.3|203157.6|203007.6|203160.3|203010.3|203154.9|203004.9|10
1634860790000|2021-10-21 23:59:50|203159.7|203009.7|203155.9|203005.9|203159.7|203009.7|203155.9|203005.9|6
1634860800000|2021-10-22 00:00:00|203158.1|203008.1|203167.8|203017.8|203180.8|203030.8|203153|203003|29
1634860810000|2021-10-22 00:00:10|203168|203018|203159.5|203009.5|203169.7|203019.7|203159.5|203009.5|25
1634860820000|2021-10-22 00:00:20|203161.2|203011.2|203150.4|203000.4|203161.2|203011.2|203150.4|203000.4|13
1634860830000|2021-10-22 00:00:30|203148.4|202998.4|203152.8|203002.8|203157|203007|203148.4|202998.4|7
1634860840000|2021-10-22 00:00:40|203152.3|203002.3|203169.7|203019.7|203170.6|203020.6|203152.3|203002.3|14
1634860850000|2021-10-22 00:00:50|203172.7|203022.7|203165.7|203015.7|203174.2|203024.2|203163.2|203013.2|19
1634860860000|2021-10-22 00:01:00|203161.8|203011.8|203159|203009|203161.8|203011.8|203157.7|203007.7|21
1634860870000|2021-10-22 00:01:10|203158.8|203008.8|203161.9|203011.9|203163.1|203013.1|203158.8|203008.8|17
1634860880000|2021-10-22 00:01:20|203161.4|203011.4|203158.4|203008.4|203162.3|203012.3|203158.4|203008.4|12
1634860890000|2021-10-22 00:01:30|203159.5|203009.5|203159|203009|203160.6|203010.6|203158.3|203008.3|12
1634860900000|2021-10-22 00:01:40|203159.3|203009.3|203160.3|203010.3|203160.3|203010.3|203158.2|203008.2|5
1634860910000|2021-10-22 00:01:50|203159.8|203009.8|203157|203007|203163|203013|203156.8|203006.8|10
1634860920000|2021-10-22 00:02:00|203153.1|203003.1|203156.4|203006.4|203160.1|203010.1|203153.1|203003.1|24
1634860930000|2021-10-22 00:02:10|203156.9|203006.9|203155.9|203005.9|203156.9|203006.9|203155.9|203005.9|14
1634860940000|2021-10-22 00:02:20|203156.6|203006.6|203159.2|203009.2|203162|203012|203156.6|203006.6|15
1634860950000|2021-10-22 00:02:30|203159|203009|203159.6|203009.6|203160.8|203010.8|203159|203009|16
1634860960000|2021-10-22 00:02:40|203160.5|203010.5|203158.8|203008.8|203160.7|203010.7|203158.3|203008.3|13
1634860970000|2021-10-22 00:02:50|203157.8|203007.8|203157.4|203007.4|203158.4|203008.4|203157.4|203007.4|13
1634860980000|2021-10-22 00:03:00|203158.1|203008.1|203160.2|203010.2|203162.4|203012.4|203156.7|203006.7|17
1634860990000|2021-10-22 00:03:10|203159.5|203009.5|203164.9|203014.9|203169.1|203019.1|203158.3|203008.3|22
1634861000000|2021-10-22 00:03:20|203164.3|203014.3|203190.6|203040.6|203204.5|203054.5|203164.3|203014.3|23
1634861010000|2021-10-22 00:03:30|203191.9|203041.9|203191|203041|203191.9|203041.9|203182.8|203032.8|32
1634861020000|2021-10-22 00:03:40|203191.2|203041.2|203168.8|203018.8|203191.2|203041.2|203159.8|203009.8|26
1634861030000|2021-10-22 00:03:50|203168.4|203018.4|203177.5|203027.5|203182.5|203032.5|203165.6|203015.6|24
1634861040000|2021-10-22 00:04:00|203190.2|203040.2|203189.3|203039.3|203200.8|203050.8|203186.8|203036.8|34
1634861050000|2021-10-22 00:04:10|203188.9|203038.9|203188.6|203038.6|203189.2|203039.2|203187.5|203037.5|25
1634861060000|2021-10-22 00:04:20|203188.5|203038.5|203166.2|203016.2|203192|203042|203166.2|203016.2|27
1634861070000|2021-10-22 00:04:30|203167.5|203017.5|203178.2|203028.2|203178.3|203028.3|203165.9|203015.9|24
1634861080000|2021-10-22 00:04:40|203177.8|203027.8|203190.4|203040.4|203191.2|203041.2|203177.2|203027.2|26
1634861090000|2021-10-22 00:04:50|203190|203040|203201.9|203051.9|203203.9|203053.9|203189.8|203039.8|25
1634861100000|2021-10-22 00:05:00|203199.6|203049.6|203189.9|203039.9|203201|203051|203189.3|203039.3|27
1634861110000|2021-10-22 00:05:10|203190.1|203040.1|203192.1|203042.1|203194.2|203044.2|203187.6|203037.6|24
1634861120000|2021-10-22 00:05:20|203190.3|203040.3|203193|203043|203195|203045|203189.9|203039.9|15
1634861130000|2021-10-22 00:05:30|203193.1|203043.1|203193.4|203043.4|203193.8|203043.8|203190.1|203040.1|22
1634861140000|2021-10-22 00:05:40|203193.2|203043.2|203191.5|203041.5|203193.2|203043.2|203191.2|203041.2|17
1634861150000|2021-10-22 00:05:50|203191.3|203041.3|203191.6|203041.6|203193|203043|203190.8|203040.8|20
1634861160000|2021-10-22 00:06:00|203191.4|203041.4|203192.9|203042.9|203193.5|203043.5|203191.4|203041.4|20
1634861170000|2021-10-22 00:06:10|203192.7|203042.7|203195.7|203045.7|203195.7|203045.7|203191.5|203041.5|21
1634861180000|2021-10-22 00:06:20|203196.1|203046.1|203166.6|203016.6|203196.1|203046.1|203166.6|203016.6|24
1634861190000|2021-10-22 00:06:30|203166.2|203016.2|203153.1|203003.1|203174.6|203024.6|203146.5|202996.5|29
1634861200000|2021-10-22 00:06:40|203165.6|203015.6|203165|203015|203170.5|203020.5|203163.3|203013.3|21
1634861210000|2021-10-22 00:06:50|203171.5|203021.5|203164.2|203014.2|203177.8|203027.8|203164.2|203014.2|17
1634861220000|2021-10-22 00:07:00|203164.5|203014.5|203172|203022|203174.9|203024.9|203163.3|203013.3|24
1634861230000|2021-10-22 00:07:10|203171.6|203021.6|203173.8|203023.8|203173.8|203023.8|203169.9|203019.9|15
1634861240000|2021-10-22 00:07:20|203172.5|203022.5|203172.5|203022.5|203173.8|203023.8|203172.5|203022.5|9
1634861250000|2021-10-22 00:07:30|203172.7|203022.7|203171|203021|203174.8|203024.8|203171|203021|9
1634861260000|2021-10-22 00:07:40|203170.9|203020.9|203163.7|203013.7|203170.9|203020.9|203162.7|203012.7|13
1634861270000|2021-10-22 00:07:50|203162.1|203012.1|203165.6|203015.6|203167.4|203017.4|203162.1|203012.1|10
1634861280000|2021-10-22 00:08:00|203165.1|203015.1|203160|203010|203165.7|203015.7|203160|203010|9
1634861290000|2021-10-22 00:08:10|203159.7|203009.7|203155.9|203005.9|203163.4|203013.4|203151.8|203001.8|9
1634861300000|2021-10-22 00:08:20|203156.6|203006.6|203180.9|203030.9|203180.9|203030.9|203153.3|203003.3|18
1634861310000|2021-10-22 00:08:30|203180.4|203030.4|203199.9|203049.9|203209.1|203059.1|203180.4|203030.4|23
1634861320000|2021-10-22 00:08:40|203205.2|203055.2|203192.3|203042.3|203205.2|203055.2|203188.9|203038.9|29
1634861330000|2021-10-22 00:08:50|203192.2|203042.2|203190.9|203040.9|203194.1|203044.1|203189.7|203039.7|19
1634861340000|2021-10-22 00:09:00|203190.1|203040.1|203199.2|203049.2|203200.1|203050.1|203189.8|203039.8|21
1634861350000|2021-10-22 00:09:10|203199|203049|203202.2|203052.2|203202.2|203052.2|203196.7|203046.7|11
1634861360000|2021-10-22 00:09:20|203201.7|203051.7|203200.8|203050.8|203204.5|203054.5|203200.2|203050.2|15
1634861370000|2021-10-22 00:09:30|203201|203051|203202.2|203052.2|203202.7|203052.7|203199.6|203049.6|6
1634861380000|2021-10-22 00:09:40|203200.9|203050.9|203204.8|203054.8|203204.8|203054.8|203200.9|203050.9|6
1634861390000|2021-10-22 00:09:50|203205.8|203055.8|203209.2|203059.2|203213|203063|203201.2|203051.2|21
1634861400000|2021-10-22 00:10:00|203210|203060|203227.1|203077.1|203230.4|203080.4|203209.1|203059.1|26
1634861410000|2021-10-22 00:10:10|203230.9|203080.9|203246.9|203096.9|203247.9|203097.9|203227.9|203077.9|31
1634861420000|2021-10-22 00:10:20|203247.8|203097.8|203243.6|203093.6|203248.3|203098.3|203243.3|203093.3|13
1634861430000|2021-10-22 00:10:30|203243.1|203093.1|203243.8|203093.8|203247.5|203097.5|203243.1|203093.1|12
1634861440000|2021-10-22 00:10:40|203244.5|203094.5|203244.8|203094.8|203245.4|203095.4|203244.5|203094.5|9
1634861450000|2021-10-22 00:10:50|203244|203094|203243.8|203093.8|203244.5|203094.5|203243.8|203093.8|3
1634861460000|2021-10-22 00:11:00|203245.8|203095.8|203246.4|203096.4|203250.8|203100.8|203245.3|203095.3|20
1634861470000|2021-10-22 00:11:10|203247.2|203097.2|203239.5|203089.5|203247.2|203097.2|203238.9|203088.9|18
1634861480000|2021-10-22 00:11:20|203240.2|203090.2|203245.7|203095.7|203247.8|203097.8|203240.2|203090.2|14
1634861490000|2021-10-22 00:11:30|203245.3|203095.3|203244.8|203094.8|203245.3|203095.3|203243.5|203093.5|11
1634861500000|2021-10-22 00:11:40|203245.2|203095.2|203240.4|203090.4|203245.2|203095.2|203240.3|203090.3|15
1634861510000|2021-10-22 00:11:50|203240.3|203090.3|203247.1|203097.1|203247.1|203097.1|203240.2|203090.2|10
1634861520000|2021-10-22 00:12:00|203246.5|203096.5|203240|203090|203246.5|203096.5|203239.9|203089.9|13
1634861530000|2021-10-22 00:12:10|203240.3|203090.3|203238.5|203088.5|203240.5|203090.5|203238.5|203088.5|18
1634861540000|2021-10-22 00:12:20|203238.6|203088.6|203237.4|203087.4|203238.6|203088.6|203237.4|203087.4|7
1634861550000|2021-10-22 00:12:30|203238|203088|203240.6|203090.6|203240.6|203090.6|203236.6|203086.6|16
1634861560000|2021-10-22 00:12:40|203239.7|203089.7|203235.8|203085.8|203239.9|203089.9|203233.2|203083.2|14
1634861570000|2021-10-22 00:12:50|203243.7|203093.7|203240.5|203090.5|203243.7|203093.7|203240.5|203090.5|14
1634861580000|2021-10-22 00:13:00|203241.4|203091.4|203241.1|203091.1|203242.5|203092.5|203239.4|203089.4|18
1634861590000|2021-10-22 00:13:10|203240.6|203090.6|203248.9|203098.9|203250.5|203100.5|203240.1|203090.1|23
1634861600000|2021-10-22 00:13:20|203248.5|203098.5|203239.4|203089.4|203250.4|203100.4|203239.4|203089.4|20
1634861610000|2021-10-22 00:13:30|203240.5|203090.5|203244.5|203094.5|203246.3|203096.3|203240.5|203090.5|16
1634861620000|2021-10-22 00:13:40|203244.3|203094.3|203244.8|203094.8|203244.8|203094.8|203243.3|203093.3|10
1634861630000|2021-10-22 00:13:50|203243.7|203093.7|203242.3|203092.3|203243.7|203093.7|203241.8|203091.8|13
1634861640000|2021-10-22 00:14:00|203243.1|203093.1|203239.2|203089.2|203246.1|203096.1|203238.5|203088.5|19
1634861650000|2021-10-22 00:14:10|203240.2|203090.2|203239.8|203089.8|203248.8|203098.8|203237.9|203087.9|20
1634861660000|2021-10-22 00:14:20|203239.5|203089.5|203252|203102|203254.4|203104.4|203239.5|203089.5|23
1634861670000|2021-10-22 00:14:30|203251.9|203101.9|203252.3|203102.3|203252.3|203102.3|203251.1|203101.1|11
1634861680000|2021-10-22 00:14:40|203252.5|203102.5|203257.5|203107.5|203259.3|203109.3|203252|203102|16
1634861690000|2021-10-22 00:14:50|203257.4|203107.4|203253.3|203103.3|203257.7|203107.7|203253.2|203103.2|13
1634861700000|2021-10-22 00:15:00|203253.7|203103.7|203254.1|203104.1|203263.1|203113.1|203252.4|203102.4|21
1634861710000|2021-10-22 00:15:10|203253.6|203103.6|203256.6|203106.6|203261.6|203111.6|203252.7|203102.7|27
1634861720000|2021-10-22 00:15:20|203258.4|203108.4|203257.5|203107.5|203265.2|203115.2|203250.3|203100.3|12
1634861730000|2021-10-22 00:15:30|203261.5|203111.5|203263.5|203113.5|203263.7|203113.7|203247.5|203097.5|14
1634861740000|2021-10-22 00:15:40|203264.1|203114.1|203292.8|203142.8|203305.5|203155.5|203260.9|203110.9|27
1634861750000|2021-10-22 00:15:50|203292.9|203142.9|203295.3|203145.3|203304|203154|203292.7|203142.7|15
1634861760000|2021-10-22 00:16:00|203294.5|203144.5|203296.1|203146.1|203296.1|203146.1|203293.1|203143.1|11
1634861770000|2021-10-22 00:16:10|203293.7|203143.7|203288.5|203138.5|203294.4|203144.4|203288.5|203138.5|12
1634861780000|2021-10-22 00:16:20|203288.4|203138.4|203292.2|203142.2|203295.1|203145.1|203287.5|203137.5|15
1634861790000|2021-10-22 00:16:30|203292.1|203142.1|203297.2|203147.2|203299.1|203149.1|203290.5|203140.5|12
1634861800000|2021-10-22 00:16:40|203296.2|203146.2|203262.3|203112.3|203300.4|203150.4|203256.8|203106.8|21
1634861810000|2021-10-22 00:16:50|203260.4|203110.4|203257.7|203107.7|203263.4|203113.4|203256.6|203106.6|16
1634861820000|2021-10-22 00:17:00|203258.5|203108.5|203262.3|203112.3|203262.3|203112.3|203253.7|203103.7|18
1634861830000|2021-10-22 00:17:10|203257|203107|203250.8|203100.8|203258.1|203108.1|203250.3|203100.3|18
1634861840000|2021-10-22 00:17:20|203250.3|203100.3|203248.1|203098.1|203251.2|203101.2|203245.9|203095.9|14
1634861850000|2021-10-22 00:17:30|203247.9|203097.9|203249.8|203099.8|203249.8|203099.8|203247.1|203097.1|7
1634861860000|2021-10-22 00:17:40|203249.5|203099.5|203247.1|203097.1|203251.3|203101.3|203243.1|203093.1|20
1634861870000|2021-10-22 00:17:50|203247.5|203097.5|203253.5|203103.5|203254.9|203104.9|203246.9|203096.9|19
1634861880000|2021-10-22 00:18:00|203253.6|203103.6|203252.5|203102.5|203253.7|203103.7|203252.3|203102.3|14
1634861890000|2021-10-22 00:18:10|203252.4|203102.4|203248.5|203098.5|203254|203104|203248.5|203098.5|17
1634861900000|2021-10-22 00:18:20|203248.1|203098.1|203244.3|203094.3|203250.2|203100.2|203244.1|203094.1|15
1634861910000|2021-10-22 00:18:30|203247.3|203097.3|203249.6|203099.6|203253.7|203103.7|203246.4|203096.4|22
1634861920000|2021-10-22 00:18:40|203250|203100|203253.9|203103.9|203255.1|203105.1|203250|203100|16
1634861930000|2021-10-22 00:18:50|203253|203103|203251.6|203101.6|203255.3|203105.3|203251.6|203101.6|16
1634861940000|2021-10-22 00:19:00|203251.9|203101.9|203245.2|203095.2|203251.9|203101.9|203241.8|203091.8|15
1634861950000|2021-10-22 00:19:10|203244.8|203094.8|203247.5|203097.5|203248.3|203098.3|203244.8|203094.8|13
1634861960000|2021-10-22 00:19:20|203246.7|203096.7|203250.9|203100.9|203252.2|203102.2|203246.2|203096.2|14
1634861970000|2021-10-22 00:19:30|203253.8|203103.8|203252.2|203102.2|203253.8|203103.8|203250.6|203100.6|10
1634861980000|2021-10-22 00:19:40|203251.8|203101.8|203245.1|203095.1|203251.8|203101.8|203244|203094|18
1634861990000|2021-10-22 00:19:50|203248.5|203098.5|203249.1|203099.1|203253.2|203103.2|203244.3|203094.3|11
1634862000000|2021-10-22 00:20:00|203249.5|203099.5|203251.5|203101.5|203253|203103|203249|203099|18
1634862010000|2021-10-22 00:20:10|203251.3|203101.3|203247.8|203097.8|203251.3|203101.3|203245.7|203095.7|11
1634862020000|2021-10-22 00:20:20|203247.7|203097.7|203244.9|203094.9|203252.7|203102.7|203244.9|203094.9|15
1634862030000|2021-10-22 00:20:30|203245.8|203095.8|203250|203100|203250.3|203100.3|203244.8|203094.8|16
1634862040000|2021-10-22 00:20:40|203250.1|203100.1|203247.9|203097.9|203250.3|203100.3|203244.5|203094.5|21
1634862050000|2021-10-22 00:20:50|203248.1|203098.1|203248.5|203098.5|203248.8|203098.8|203246.2|203096.2|9
1634862060000|2021-10-22 00:21:00|203248.7|203098.7|203242.8|203092.8|203248.7|203098.7|203242.5|203092.5|14
1634862070000|2021-10-22 00:21:10|203242.3|203092.3|203245|203095|203252.9|203102.9|203239.4|203089.4|20
1634862080000|2021-10-22 00:21:20|203244.2|203094.2|203248.9|203098.9|203250.4|203100.4|203240.8|203090.8|21
1634862090000|2021-10-22 00:21:30|203248.6|203098.6|203242.7|203092.7|203249.5|203099.5|203242.3|203092.3|19
1634862100000|2021-10-22 00:21:40|203244|203094|203210.1|203060.1|203247.1|203097.1|203210.1|203060.1|23
1634862110000|2021-10-22 00:21:50|203200.4|203050.4|203204.1|203054.1|203206.9|203056.9|203198.3|203048.3|20
1634862120000|2021-10-22 00:22:00|203203.6|203053.6|203207.5|203057.5|203207.5|203057.5|203200|203050|16
1634862130000|2021-10-22 00:22:10|203208.2|203058.2|203213.5|203063.5|203215.6|203065.6|203208.1|203058.1|17
1634862140000|2021-10-22 00:22:20|203213|203063|203197.4|203047.4|203213.2|203063.2|203197|203047|13
1634862150000|2021-10-22 00:22:30|203197.8|203047.8|203204.9|203054.9|203204.9|203054.9|203197.8|203047.8|16
1634862160000|2021-10-22 00:22:40|203204.4|203054.4|203213.6|203063.6|203218.1|203068.1|203202|203052|11
1634862170000|2021-10-22 00:22:50|203241.2|203091.2|203242.6|203092.6|203248|203098|203241.2|203091.2|20
1634862180000|2021-10-22 00:23:00|203243|203093|203240.5|203090.5|203243|203093|203240.4|203090.4|18
1634862190000|2021-10-22 00:23:10|203245.4|203095.4|203250.9|203100.9|203250.9|203100.9|203242.2|203092.2|13
1634862200000|2021-10-22 00:23:20|203249.2|203099.2|203246.6|203096.6|203249.9|203099.9|203245.2|203095.2|14
1634862210000|2021-10-22 00:23:30|203248.4|203098.4|203243.6|203093.6|203249.7|203099.7|203243.6|203093.6|19
1634862220000|2021-10-22 00:23:40|203244|203094|203244.3|203094.3|203245.8|203095.8|203244|203094|18
1634862230000|2021-10-22 00:23:50|203243.6|203093.6|203243.1|203093.1|203248.2|203098.2|203242.9|203092.9|17
1634862240000|2021-10-22 00:24:00|203243.9|203093.9|203243.3|203093.3|203244|203094|203242.6|203092.6|9
1634862250000|2021-10-22 00:24:10|203247.3|203097.3|203253.7|203103.7|203259.7|203109.7|203243.9|203093.9|16
1634862260000|2021-10-22 00:24:20|203249.7|203099.7|203254.8|203104.8|203254.8|203104.8|203249.7|203099.7|10
1634862270000|2021-10-22 00:24:30|203253.8|203103.8|203255|203105|203255.2|203105.2|203251.1|203101.1|14
1634862280000|2021-10-22 00:24:40|203254.2|203104.2|203253|203103|203256.7|203106.7|203250.8|203100.8|16
1634862290000|2021-10-22 00:24:50|203248.3|203098.3|203247.3|203097.3|203248.3|203098.3|203244.2|203094.2|24
1634862300000|2021-10-22 00:25:00|203247.4|203097.4|203255.5|203105.5|203256.4|203106.4|203247.4|203097.4|17
1634862310000|2021-10-22 00:25:10|203257.3|203107.3|203256.9|203106.9|203257.5|203107.5|203253.1|203103.1|15
1634862320000|2021-10-22 00:25:20|203256.8|203106.8|203252.2|203102.2|203257.6|203107.6|203252.1|203102.1|14
1634862330000|2021-10-22 00:25:30|203252|203102|203252.5|203102.5|203254.8|203104.8|203250.6|203100.6|13
1634862340000|2021-10-22 00:25:40|203251.9|203101.9|203253.8|203103.8|203254.1|203104.1|203250.6|203100.6|10
1634862350000|2021-10-22 00:25:50|203251.2|203101.2|203255.7|203105.7|203256.1|203106.1|203251.2|203101.2|13
1634862360000|2021-10-22 00:26:00|203255.1|203105.1|203254.2|203104.2|203257.5|203107.5|203254.2|203104.2|16
1634862370000|2021-10-22 00:26:10|203254.7|203104.7|203254.9|203104.9|203256.4|203106.4|203254|203104|8
1634862380000|2021-10-22 00:26:20|203255.7|203105.7|203259.6|203109.6|203260.9|203110.9|203252.3|203102.3|7
1634862390000|2021-10-22 00:26:30|203249.9|203099.9|203256.5|203106.5|203260.4|203110.4|203248|203098|11
1634862400000|2021-10-22 00:26:40|203259.3|203109.3|203260|203110|203261.3|203111.3|203255.7|203105.7|13
1634862410000|2021-10-22 00:26:50|203263.1|203113.1|203262|203112|203263.1|203113.1|203255.8|203105.8|15
1634862420000|2021-10-22 00:27:00|203260.4|203110.4|203262|203112|203262.9|203112.9|203258.3|203108.3|13
1634862430000|2021-10-22 00:27:10|203260.5|203110.5|203262|203112|203267.8|203117.8|203259.6|203109.6|17
1634862440000|2021-10-22 00:27:20|203261.3|203111.3|203260.5|203110.5|203263.4|203113.4|203258.8|203108.8|17
1634862450000|2021-10-22 00:27:30|203260.3|203110.3|203258.2|203108.2|203260.3|203110.3|203257.1|203107.1|17
1634862460000|2021-10-22 00:27:40|203262.5|203112.5|203254.1|203104.1|203263.9|203113.9|203254.1|203104.1|20
1634862470000|2021-10-22 00:27:50|203253.2|203103.2|203253.3|203103.3|203255.4|203105.4|203250.9|203100.9|15
1634862480000|2021-10-22 00:28:00|203252.8|203102.8|203259.6|203109.6|203260.5|203110.5|203252.7|203102.7|17
1634862490000|2021-10-22 00:28:10|203258.7|203108.7|203250.8|203100.8|203259.2|203109.2|203250.8|203100.8|10
1634862500000|2021-10-22 00:28:20|203250.6|203100.6|203251.7|203101.7|203253.9|203103.9|203250.6|203100.6|13
1634862510000|2021-10-22 00:28:30|203251.4|203101.4|203254.8|203104.8|203255.6|203105.6|203250.5|203100.5|10
1634862520000|2021-10-22 00:28:40|203254|203104|203251.6|203101.6|203257.5|203107.5|203251.6|203101.6|9
1634862530000|2021-10-22 00:28:50|203252|203102|203253.5|203103.5|203254.2|203104.2|203251.2|203101.2|10
1634862540000|2021-10-22 00:29:00|203252.6|203102.6|203252.9|203102.9|203255.2|203105.2|203249.8|203099.8|14
1634862550000|2021-10-22 00:29:10|203252.5|203102.5|203254.3|203104.3|203256.3|203106.3|203251|203101|19
1634862560000|2021-10-22 00:29:20|203254.1|203104.1|203251.3|203101.3|203255|203105|203247.3|203097.3|25
1634862570000|2021-10-22 00:29:30|203251|203101|203254.1|203104.1|203259.4|203109.4|203251|203101|25
1634862580000|2021-10-22 00:29:40|203254.2|203104.2|203247.7|203097.7|203255.2|203105.2|203247.7|203097.7|18
1634862590000|2021-10-22 00:29:50|203249|203099|203225.7|203075.7|203255|203105|203222.6|203072.6|28
1634862600000|2021-10-22 00:30:00|203226.2|203076.2|203224.7|203074.7|203226.2|203076.2|203218.1|203068.1|16
1634862610000|2021-10-22 00:30:10|203225|203075|203222.3|203072.3|203225|203075|203220.4|203070.4|15
1634862620000|2021-10-22 00:30:20|203221.6|203071.6|203222.3|203072.3|203249.1|203099.1|203221.1|203071.1|31
1634862630000|2021-10-22 00:30:30|203222|203072|203221.3|203071.3|203222.9|203072.9|203220.4|203070.4|16
1634862640000|2021-10-22 00:30:40|203221.2|203071.2|203222.8|203072.8|203223.8|203073.8|203220.3|203070.3|11
1634862650000|2021-10-22 00:30:50|203222.6|203072.6|203223.6|203073.6|203224.3|203074.3|203221.6|203071.6|21
1634862660000|2021-10-22 00:31:00|203223.9|203073.9|203221.7|203071.7|203223.9|203073.9|203221.7|203071.7|10
1634862670000|2021-10-22 00:31:10|203221.8|203071.8|203222.9|203072.9|203224.3|203074.3|203220.7|203070.7|11
1634862680000|2021-10-22 00:31:20|203222.7|203072.7|203227|203077|203227|203077|203221.4|203071.4|10
1634862690000|2021-10-22 00:31:30|203226.7|203076.7|203224.5|203074.5|203226.7|203076.7|203221.7|203071.7|11
1634862700000|2021-10-22 00:31:40|203223.9|203073.9|203221.3|203071.3|203224.1|203074.1|203219.5|203069.5|18
1634862710000|2021-10-22 00:31:50|203220.5|203070.5|203218.6|203068.6|203223|203073|203218.6|203068.6|20
1634862720000|2021-10-22 00:32:00|203218|203068|203220.2|203070.2|203220.8|203070.8|203217.7|203067.7|21
1634862730000|2021-10-22 00:32:10|203219.8|203069.8|203222.8|203072.8|203223.5|203073.5|203219.5|203069.5|20
1634862740000|2021-10-22 00:32:20|203222.7|203072.7|203219.2|203069.2|203222.7|203072.7|203219.1|203069.1|15
1634862750000|2021-10-22 00:32:30|203220.1|203070.1|203219|203069|203220.7|203070.7|203213.5|203063.5|20
1634862760000|2021-10-22 00:32:40|203214.8|203064.8|203219.3|203069.3|203228.5|203078.5|203214.8|203064.8|20
1634862770000|2021-10-22 00:32:50|203220.4|203070.4|203170.8|203020.8|203225.5|203075.5|203170.1|203020.1|22
1634862780000|2021-10-22 00:33:00|203173.6|203023.6|203175.6|203025.6|203183.4|203033.4|203171.7|203021.7|27
1634862790000|2021-10-22 00:33:10|203175.9|203025.9|203174.5|203024.5|203179.1|203029.1|203174.1|203024.1|14
1634862800000|2021-10-22 00:33:20|203174.4|203024.4|203174.3|203024.3|203174.4|203024.4|203172|203022|10
1634862810000|2021-10-22 00:33:30|203174.2|203024.2|203173.5|203023.5|203174.2|203024.2|203172.6|203022.6|13
1634862820000|2021-10-22 00:33:40|203176.1|203026.1|203175.1|203025.1|203179.3|203029.3|203171.5|203021.5|13
1634862830000|2021-10-22 00:33:50|203178.4|203028.4|203174.3|203024.3|203178.4|203028.4|203172.6|203022.6|11
1634862840000|2021-10-22 00:34:00|203173.6|203023.6|203167.4|203017.4|203177.2|203027.2|203167.4|203017.4|18
1634862850000|2021-10-22 00:34:10|203167.2|203017.2|203164.8|203014.8|203172.5|203022.5|203162.2|203012.2|16
1634862860000|2021-10-22 00:34:20|203166.1|203016.1|203167.1|203017.1|203167.9|203017.9|203162.8|203012.8|18
1634862870000|2021-10-22 00:34:30|203166.4|203016.4|203178.9|203028.9|203178.9|203028.9|203166.4|203016.4|14
1634862880000|2021-10-22 00:34:40|203178|203028|203175.5|203025.5|203180.4|203030.4|203175.5|203025.5|10
1634862890000|2021-10-22 00:34:50|203177|203027|203175.6|203025.6|203180.1|203030.1|203171.3|203021.3|16
1634862900000|2021-10-22 00:35:00|203170.2|203020.2|203166.3|203016.3|203170.2|203020.2|203166.3|203016.3|15
1634862910000|2021-10-22 00:35:10|203166.5|203016.5|203175.8|203025.8|203177.4|203027.4|203166.5|203016.5|17
1634862920000|2021-10-22 00:35:20|203173.7|203023.7|203174.1|203024.1|203177.9|203027.9|203173.7|203023.7|14
1634862930000|2021-10-22 00:35:30|203173.8|203023.8|203170.3|203020.3|203174.3|203024.3|203168.6|203018.6|18
1634862940000|2021-10-22 00:35:40|203171.5|203021.5|203168.5|203018.5|203172.2|203022.2|203166.8|203016.8|17
1634862950000|2021-10-22 00:35:50|203168|203018|203170.7|203020.7|203175.4|203025.4|203167.9|203017.9|16
1634862960000|2021-10-22 00:36:00|203171.4|203021.4|203172.2|203022.2|203174.1|203024.1|203171.4|203021.4|9
1634862970000|2021-10-22 00:36:10|203173.8|203023.8|203172.7|203022.7|203174.2|203024.2|203170.1|203020.1|17
1634862980000|2021-10-22 00:36:20|203173.3|203023.3|203171.8|203021.8|203173.7|203023.7|203170.5|203020.5|18
1634862990000|2021-10-22 00:36:30|203170.9|203020.9|203173.8|203023.8|203175.4|203025.4|203170|203020|17
1634863000000|2021-10-22 00:36:40|203173.7|203023.7|203174.3|203024.3|203175.1|203025.1|203171.1|203021.1|15
1634863010000|2021-10-22 00:36:50|203173.1|203023.1|203174.2|203024.2|203176.7|203026.7|203171.2|203021.2|11
1634863020000|2021-10-22 00:37:00|203172.9|203022.9|203172.4|203022.4|203174.2|203024.2|203170.7|203020.7|14
1634863030000|2021-10-22 00:37:10|203171.8|203021.8|203175.8|203025.8|203176.4|203026.4|203168.9|203018.9|12
1634863040000|2021-10-22 00:37:20|203175.9|203025.9|203161.9|203011.9|203175.9|203025.9|203155.3|203005.3|20
1634863050000|2021-10-22 00:37:30|203162.4|203012.4|203166.8|203016.8|203171.2|203021.2|203160.5|203010.5|22
1634863060000|2021-10-22 00:37:40|203167.8|203017.8|203168.8|203018.8|203169.7|203019.7|203167.8|203017.8|9
1634863070000|2021-10-22 00:37:50|203168.3|203018.3|203163.8|203013.8|203168.3|203018.3|203163.3|203013.3|10
1634863080000|2021-10-22 00:38:00|203163.6|203013.6|203169.8|203019.8|203169.8|203019.8|203159.9|203009.9|13
1634863090000|2021-10-22 00:38:10|203166.9|203016.9|203175.4|203025.4|203175.4|203025.4|203165.9|203015.9|16
1634863100000|2021-10-22 00:38:20|203174.4|203024.4|203160.9|203010.9|203178.9|203028.9|203159.5|203009.5|20
1634863110000|2021-10-22 00:38:30|203160.5|203010.5|203157.7|203007.7|203162.9|203012.9|203157.7|203007.7|20
1634863120000|2021-10-22 00:38:40|203157.8|203007.8|203161|203011|203162.1|203012.1|203157.8|203007.8|13
1634863130000|2021-10-22 00:38:50|203160.8|203010.8|203166|203016|203166|203016|203159.4|203009.4|17
1634863140000|2021-10-22 00:39:00|203164.8|203014.8|203157.4|203007.4|203165.6|203015.6|203134.7|202984.7|16
1634863150000|2021-10-22 00:39:10|203153.6|203003.6|203156|203006|203156.7|203006.7|203150|203000|17
1634863160000|2021-10-22 00:39:20|203155.5|203005.5|203172.5|203022.5|203174.3|203024.3|203155.2|203005.2|16
1634863170000|2021-10-22 00:39:30|203172.1|203022.1|203164.8|203014.8|203172.1|203022.1|203164.8|203014.8|25
1634863180000|2021-10-22 00:39:40|203165.3|203015.3|203158.7|203008.7|203165.3|203015.3|203158.3|203008.3|14
1634863190000|2021-10-22 00:39:50|203158|203008|203161.4|203011.4|203162.7|203012.7|203158|203008|11
1634863200000|2021-10-22 00:40:00|203163.5|203013.5|203157.2|203007.2|203168.1|203018.1|203156.8|203006.8|15
1634863210000|2021-10-22 00:40:10|203157.4|203007.4|203165.3|203015.3|203172.1|203022.1|203156.1|203006.1|22
1634863220000|2021-10-22 00:40:20|203165.2|203015.2|203164.3|203014.3|203168.6|203018.6|203162.8|203012.8|19
1634863230000|2021-10-22 00:40:30|203164.9|203014.9|203166.1|203016.1|203166.1|203016.1|203164.4|203014.4|9
1634863240000|2021-10-22 00:40:40|203167.7|203017.7|203166.6|203016.6|203168.5|203018.5|203166.5|203016.5|8
1634863250000|2021-10-22 00:40:50|203166.5|203016.5|203176.3|203026.3|203176.3|203026.3|203164.4|203014.4|12
1634863260000|2021-10-22 00:41:00|203175.3|203025.3|203178.6|203028.6|203189.3|203039.3|203173.2|203023.2|25
1634863270000|2021-10-22 00:41:10|203173|203023|203172.9|203022.9|203174.5|203024.5|203170|203020|22
1634863280000|2021-10-22 00:41:20|203172.2|203022.2|203172.6|203022.6|203174.6|203024.6|203171.7|203021.7|15
1634863290000|2021-10-22 00:41:30|203178.6|203028.6|203166.9|203016.9|203184.2|203034.2|203165.2|203015.2|21
1634863300000|2021-10-22 00:41:40|203169.7|203019.7|203172.6|203022.6|203174.4|203024.4|203168|203018|11
1634863310000|2021-10-22 00:41:50|203172|203022|203172.1|203022.1|203172.8|203022.8|203171.8|203021.8|4
1634863320000|2021-10-22 00:42:00|203171.5|203021.5|203175.1|203025.1|203175.1|203025.1|203171.5|203021.5|6
1634863330000|2021-10-22 00:42:10|203174.8|203024.8|203171.9|203021.9|203175.1|203025.1|203171.2|203021.2|5
1634863340000|2021-10-22 00:42:20|203172.9|203022.9|203174.4|203024.4|203185.9|203035.9|203172.9|203022.9|21
1634863350000|2021-10-22 00:42:30|203174.2|203024.2|203181.7|203031.7|203184.3|203034.3|203174|203024|23
1634863360000|2021-10-22 00:42:40|203181|203031|203180.5|203030.5|203183.4|203033.4|203176.1|203026.1|25
1634863370000|2021-10-22 00:42:50|203196.9|203046.9|203206.5|203056.5|203218.1|203068.1|203193.5|203043.5|30
1634863380000|2021-10-22 00:43:00|203207|203057|203219.9|203069.9|203221.7|203071.7|203204.8|203054.8|25
1634863390000|2021-10-22 00:43:10|203219.8|203069.8|203217.5|203067.5|203220.1|203070.1|203216.7|203066.7|14
1634863400000|2021-10-22 00:43:20|203217|203067|203215.7|203065.7|203217.4|203067.4|203215.7|203065.7|10
1634863410000|2021-10-22 00:43:30|203215.2|203065.2|203217.8|203067.8|203217.8|203067.8|203214.8|203064.8|12
1634863420000|2021-10-22 00:43:40|203218.1|203068.1|203215.9|203065.9|203220|203070|203215.9|203065.9|11
1634863430000|2021-10-22 00:43:50|203218.8|203068.8|203217.6|203067.6|203221.9|203071.9|203217|203067|9
1634863440000|2021-10-22 00:44:00|203220.7|203070.7|203218.3|203068.3|203220.8|203070.8|203218|203068|16
1634863450000|2021-10-22 00:44:10|203218.5|203068.5|203210.6|203060.6|203219|203069|203206.2|203056.2|12
1634863460000|2021-10-22 00:44:20|203217.5|203067.5|203216.3|203066.3|203217.6|203067.6|203212|203062|14
1634863470000|2021-10-22 00:44:30|203222.7|203072.7|203217.4|203067.4|203225.1|203075.1|203217.3|203067.3|15
1634863480000|2021-10-22 00:44:40|203217|203067|203218.3|203068.3|203218.8|203068.8|203216.1|203066.1|11
1634863490000|2021-10-22 00:44:50|203215.3|203065.3|203218.4|203068.4|203219.3|203069.3|203215.3|203065.3|12
1634863500000|2021-10-22 00:45:00|203218.9|203068.9|203218.3|203068.3|203224.7|203074.7|203218.3|203068.3|20
1634863510000|2021-10-22 00:45:10|203218.1|203068.1|203221.8|203071.8|203230.9|203080.9|203218|203068|20
1634863520000|2021-10-22 00:45:20|203215.7|203065.7|203218.7|203068.7|203219.1|203069.1|203212.6|203062.6|25
1634863530000|2021-10-22 00:45:30|203217.7|203067.7|203218.1|203068.1|203219.2|203069.2|203216.8|203066.8|16
1634863540000|2021-10-22 00:45:40|203218.2|203068.2|203228.3|203078.3|203229|203079|203208.5|203058.5|25
1634863550000|2021-10-22 00:45:50|203229.3|203079.3|203235.5|203085.5|203235.5|203085.5|203225.8|203075.8|26
1634863560000|2021-10-22 00:46:00|203239.2|203089.2|203239.2|203089.2|203242.3|203092.3|203231|203081|23
1634863570000|2021-10-22 00:46:10|203238.6|203088.6|203226.1|203076.1|203242.8|203092.8|203225.9|203075.9|21
1634863580000|2021-10-22 00:46:20|203225.9|203075.9|203224.1|203074.1|203228.2|203078.2|203223|203073|15
1634863590000|2021-10-22 00:46:30|203224.8|203074.8|203228.6|203078.6|203229.2|203079.2|203223.6|203073.6|13
1634863600000|2021-10-22 00:46:40|203228.5|203078.5|203227.1|203077.1|203228.8|203078.8|203226.5|203076.5|14
1634863610000|2021-10-22 00:46:50|203227.7|203077.7|203213.1|203063.1|203227.7|203077.7|203211.6|203061.6|13
1634863620000|2021-10-22 00:47:00|203213.7|203063.7|203220.3|203070.3|203221.2|203071.2|203212.3|203062.3|19
1634863630000|2021-10-22 00:47:10|203215.9|203065.9|203215.9|203065.9|203221.4|203071.4|203213.1|203063.1|21
1634863640000|2021-10-22 00:47:20|203214.6|203064.6|203221.7|203071.7|203221.7|203071.7|203214.4|203064.4|23
1634863650000|2021-10-22 00:47:30|203222.8|203072.8|203227.6|203077.6|203227.6|203077.6|203220.2|203070.2|16
1634863660000|2021-10-22 00:47:40|203228.9|203078.9|203225.6|203075.6|203228.9|203078.9|203225.2|203075.2|15
1634863670000|2021-10-22 00:47:50|203224.5|203074.5|203225|203075|203226|203076|203224.5|203074.5|9
1634863680000|2021-10-22 00:48:00|203224.3|203074.3|203226.7|203076.7|203231.4|203081.4|203224.3|203074.3|13
1634863690000|2021-10-22 00:48:10|203227.6|203077.6|203224.1|203074.1|203228.3|203078.3|203224|203074|15
1634863700000|2021-10-22 00:48:20|203223.8|203073.8|203220.3|203070.3|203223.9|203073.9|203218.5|203068.5|15
1634863710000|2021-10-22 00:48:30|203219.5|203069.5|203226.1|203076.1|203235.3|203085.3|203219.1|203069.1|26
1634863720000|2021-10-22 00:48:40|203225.6|203075.6|203226.2|203076.2|203229.3|203079.3|203225.6|203075.6|19
1634863730000|2021-10-22 00:48:50|203226.1|203076.1|203231.9|203081.9|203234.8|203084.8|203224.2|203074.2|20
1634863740000|2021-10-22 00:49:00|203232.5|203082.5|203227.1|203077.1|203241.7|203091.7|203225.6|203075.6|23
1634863750000|2021-10-22 00:49:10|203226.8|203076.8|203231.7|203081.7|203235.7|203085.7|203225.7|203075.7|22
1634863760000|2021-10-22 00:49:20|203230|203080|203233.9|203083.9|203236|203086|203229.3|203079.3|27
1634863770000|2021-10-22 00:49:30|203234.4|203084.4|203261.3|203111.3|203264.6|203114.6|203231.2|203081.2|26
1634863780000|2021-10-22 00:49:40|203260.6|203110.6|203262.2|203112.2|203264|203114|203260|203110|19
1634863790000|2021-10-22 00:49:50|203263.2|203113.2|203266.8|203116.8|203274.9|203124.9|203262.1|203112.1|21
1634863800000|2021-10-22 00:50:00|203265|203115|203258.2|203108.2|203265|203115|203256.9|203106.9|10
1634863810000|2021-10-22 00:50:10|203257.9|203107.9|203261.2|203111.2|203261.8|203111.8|203257.9|203107.9|10
1634863820000|2021-10-22 00:50:20|203262.4|203112.4|203297.3|203147.3|203302.5|203152.5|203262.4|203112.4|24
1634863830000|2021-10-22 00:50:30|203297.2|203147.2|203336.2|203186.2|203340.3|203190.3|203296.6|203146.6|26
1634863840000|2021-10-22 00:50:40|203338.8|203188.8|203350.6|203200.6|203352.1|203202.1|203336.9|203186.9|22
1634863850000|2021-10-22 00:50:50|203348.9|203198.9|203372.1|203222.1|203377.6|203227.6|203348.9|203198.9|21
1634863860000|2021-10-22 00:51:00|203371.9|203221.9|203342|203192|203373.2|203223.2|203341.6|203191.6|23
1634863870000|2021-10-22 00:51:10|203341.7|203191.7|203340.7|203190.7|203342.8|203192.8|203340.5|203190.5|14
1634863880000|2021-10-22 00:51:20|203341.1|203191.1|203340.7|203190.7|203341.9|203191.9|203340.1|203190.1|14
1634863890000|2021-10-22 00:51:30|203340.6|203190.6|203347|203197|203347.3|203197.3|203336.6|203186.6|21
1634863900000|2021-10-22 00:51:40|203342.8|203192.8|203345.3|203195.3|203348|203198|203342.8|203192.8|20
1634863910000|2021-10-22 00:51:50|203344.9|203194.9|203347.8|203197.8|203351|203201|203343.5|203193.5|22
1634863920000|2021-10-22 00:52:00|203349.1|203199.1|203370.6|203220.6|203376.5|203226.5|203340.8|203190.8|25
1634863930000|2021-10-22 00:52:10|203370.7|203220.7|203385.4|203235.4|203385.6|203235.6|203370.5|203220.5|21
1634863940000|2021-10-22 00:52:20|203385.3|203235.3|203381.1|203231.1|203385.3|203235.3|203378.7|203228.7|15
1634863950000|2021-10-22 00:52:30|203379.9|203229.9|203378.4|203228.4|203379.9|203229.9|203374.9|203224.9|17
1634863960000|2021-10-22 00:52:40|203379.7|203229.7|203378.8|203228.8|203380.6|203230.6|203375.9|203225.9|12
1634863970000|2021-10-22 00:52:50|203378.3|203228.3|203372.2|203222.2|203382.5|203232.5|203365.2|203215.2|22
1634863980000|2021-10-22 00:53:00|203372.1|203222.1|203372.2|203222.2|203374.6|203224.6|203368.7|203218.7|16
1634863990000|2021-10-22 00:53:10|203371.8|203221.8|203370.6|203220.6|203372.2|203222.2|203367.5|203217.5|21
1634864000000|2021-10-22 00:53:20|203371.9|203221.9|203381.3|203231.3|203382.2|203232.2|203370.3|203220.3|20
1634864010000|2021-10-22 00:53:30|203380.4|203230.4|203377.3|203227.3|203380.4|203230.4|203374.8|203224.8|18
1634864020000|2021-10-22 00:53:40|203378.1|203228.1|203377.3|203227.3|203378.9|203228.9|203374.7|203224.7|16
1634864030000|2021-10-22 00:53:50|203374.1|203224.1|203376.9|203226.9|203376.9|203226.9|203374.1|203224.1|7
1634864040000|2021-10-22 00:54:00|203376.3|203226.3|203375.8|203225.8|203380|203230|203375.6|203225.6|20
1634864050000|2021-10-22 00:54:10|203375.7|203225.7|203376.3|203226.3|203377.3|203227.3|203369.9|203219.9|19
1634864060000|2021-10-22 00:54:20|203375.9|203225.9|203373|203223|203380.3|203230.3|203371.7|203221.7|21
1634864070000|2021-10-22 00:54:30|203372.7|203222.7|203376.3|203226.3|203377|203227|203372.7|203222.7|6
1634864080000|2021-10-22 00:54:40|203375.7|203225.7|203374.3|203224.3|203375.7|203225.7|203367.9|203217.9|21
1634864090000|2021-10-22 00:54:50|203374.9|203224.9|203382.4|203232.4|203382.4|203232.4|203370|203220|27
1634864100000|2021-10-22 00:55:00|203380.9|203230.9|203429.5|203279.5|203429.5|203279.5|203379|203229|30
1634864110000|2021-10-22 00:55:10|203428.2|203278.2|203428|203278|203430.8|203280.8|203421.8|203271.8|26
1634864120000|2021-10-22 00:55:20|203432.3|203282.3|203441.4|203291.4|203442.2|203292.2|203417.7|203267.7|22
1634864130000|2021-10-22 00:55:30|203440|203290|203438.4|203288.4|203443.4|203293.4|203438.4|203288.4|22
1634864140000|2021-10-22 00:55:40|203438.2|203288.2|203440|203290|203440.7|203290.7|203438.2|203288.2|7
1634864150000|2021-10-22 00:55:50|203439.5|203289.5|203408.9|203258.9|203441.2|203291.2|203408.9|203258.9|25
1634864160000|2021-10-22 00:56:00|203408.7|203258.7|203411.6|203261.6|203423.2|203273.2|203403.4|203253.4|24
1634864170000|2021-10-22 00:56:10|203411.8|203261.8|203336.5|203186.5|203415.6|203265.6|203335.3|203185.3|26
1634864180000|2021-10-22 00:56:20|203335.3|203185.3|203337|203187|203337.7|203187.7|203330|203180|24
1634864190000|2021-10-22 00:56:30|203335.6|203185.6|203339.4|203189.4|203339.9|203189.9|203334.4|203184.4|15
1634864200000|2021-10-22 00:56:40|203339.5|203189.5|203276.7|203126.7|203339.5|203189.5|203271.6|203121.6|27
1634864210000|2021-10-22 00:56:50|203272.8|203122.8|203254.1|203104.1|203272.8|203122.8|203252.6|203102.6|29
1634864220000|2021-10-22 00:57:00|203251.8|203101.8|203239.8|203089.8|203252.2|203102.2|203238.6|203088.6|26
1634864230000|2021-10-22 00:57:10|203235.8|203085.8|203242.4|203092.4|203243.7|203093.7|203234.7|203084.7|20
1634864240000|2021-10-22 00:57:20|203242.1|203092.1|203259|203109|203259.2|203109.2|203236.8|203086.8|23
1634864250000|2021-10-22 00:57:30|203259.6|203109.6|203251.1|203101.1|203259.6|203109.6|203246.9|203096.9|25
1634864260000|2021-10-22 00:57:40|203250.8|203100.8|203244|203094|203250.8|203100.8|203235.8|203085.8|29
1634864270000|2021-10-22 00:57:50|203244.6|203094.6|203246.7|203096.7|203248.2|203098.2|203244.3|203094.3|23
1634864280000|2021-10-22 00:58:00|203246.4|203096.4|203246.9|203096.9|203248.9|203098.9|203245.2|203095.2|19
1634864290000|2021-10-22 00:58:10|203247.2|203097.2|203244.5|203094.5|203247.8|203097.8|203243.9|203093.9|24
1634864300000|2021-10-22 00:58:20|203244.7|203094.7|203246.9|203096.9|203246.9|203096.9|203243.5|203093.5|18
1634864310000|2021-10-22 00:58:30|203247|203097|203235.1|203085.1|203247.3|203097.3|203228.4|203078.4|18
1634864320000|2021-10-22 00:58:40|203233.8|203083.8|203232.6|203082.6|203249.3|203099.3|203230.4|203080.4|34
1634864330000|2021-10-22 00:58:50|203234.7|203084.7|203193.7|203043.7|203248.7|203098.7|203188|203038|28
1634864340000|2021-10-22 00:59:00|203196.2|203046.2|203151.5|203001.5|203207.5|203057.5|203151.5|203001.5|37
1634864350000|2021-10-22 00:59:10|203139|202989|203117.7|202967.7|203157.1|203007.1|203115.4|202965.4|31
1634864360000|2021-10-22 00:59:20|203118.3|202968.3|203148.6|202998.6|203152|203002|203111.5|202961.5|27
1634864370000|2021-10-22 00:59:30|203150|203000|203122.1|202972.1|203159.3|203009.3|203111.8|202961.8|33
1634864380000|2021-10-22 00:59:40|203121.9|202971.9|203122.7|202972.7|203123.7|202973.7|203121.2|202971.2|23
1634864390000|2021-10-22 00:59:50|203123.2|202973.2|203079|202929|203123.2|202973.2|203072.2|202922.2|23
1634864400000|2021-10-22 01:00:00|203070.7|202920.7|203069.1|202919.1|203127.9|202977.9|203069.1|202919.1|36
1634864410000|2021-10-22 01:00:10|203071|202921|203041.9|202891.9|203074.3|202924.3|203040.9|202890.9|29
1634864420000|2021-10-22 01:00:20|203045.2|202895.2|202990|202840|203046|202896|202986.6|202836.6|31
1634864430000|2021-10-22 01:00:30|202990.5|202840.5|203002.7|202852.7|203004.9|202854.9|202990.5|202840.5|24
1634864440000|2021-10-22 01:00:40|203002.1|202852.1|202991|202841|203003.2|202853.2|202945.4|202795.4|27
1634864450000|2021-10-22 01:00:50|202996.4|202846.4|202995.3|202845.3|203001.9|202851.9|202989.7|202839.7|25
1634864460000|2021-10-22 01:01:00|202996.7|202846.7|203001|202851|203007.1|202857.1|202996.1|202846.1|28
1634864470000|2021-10-22 01:01:10|203001.3|202851.3|203002.6|202852.6|203003.2|202853.2|202997.8|202847.8|17
1634864480000|2021-10-22 01:01:20|203002.5|202852.5|202999.4|202849.4|203003|202853|202997.9|202847.9|16
1634864490000|2021-10-22 01:01:30|202999.2|202849.2|202996.3|202846.3|203001.7|202851.7|202993.1|202843.1|16
1634864500000|2021-10-22 01:01:40|203000.2|202850.2|202996.7|202846.7|203002|202852|202993|202843|27
1634864510000|2021-10-22 01:01:50|202990.9|202840.9|202990.5|202840.5|202992|202842|202989|202839|24
1634864520000|2021-10-22 01:02:00|202991.5|202841.5|202983|202833|202992.2|202842.2|202977.4|202827.4|25
1634864530000|2021-10-22 01:02:10|202983.3|202833.3|202992.1|202842.1|202995.8|202845.8|202982.1|202832.1|29
1634864540000|2021-10-22 01:02:20|202992.4|202842.4|202989|202839|202993.4|202843.4|202987.4|202837.4|21
1634864550000|2021-10-22 01:02:30|202989.6|202839.6|202878.3|202728.3|202989.8|202839.8|202859.8|202709.8|23
1634864560000|2021-10-22 01:02:40|202868|202718|202867.8|202717.8|202868.9|202718.9|202853.1|202703.1|31
1634864570000|2021-10-22 01:02:50|202874|202724|202911.1|202761.1|202911.1|202761.1|202861.1|202711.1|33
1634864580000|2021-10-22 01:03:00|202909.7|202759.7|202911.1|202761.1|202913.1|202763.1|202907.6|202757.6|16
1634864590000|2021-10-22 01:03:10|202911.7|202761.7|202909.9|202759.9|202924.3|202774.3|202909|202759|17
1634864600000|2021-10-22 01:03:20|202910.8|202760.8|202907|202757|202917.9|202767.9|202904.6|202754.6|21
1634864610000|2021-10-22 01:03:30|202909.3|202759.3|202906.1|202756.1|202909.3|202759.3|202905|202755|27
1634864620000|2021-10-22 01:03:40|202906.3|202756.3|202907.2|202757.2|202909.7|202759.7|202904|202754|12
1634864630000|2021-10-22 01:03:50|202907.5|202757.5|202912.6|202762.6|202913.4|202763.4|202906.7|202756.7|10
1634864640000|2021-10-22 01:04:00|202912.5|202762.5|202909.9|202759.9|202912.5|202762.5|202909.1|202759.1|15
1634864650000|2021-10-22 01:04:10|202910|202760|202915.2|202765.2|202915.2|202765.2|202908.3|202758.3|19
1634864660000|2021-10-22 01:04:20|202915.9|202765.9|202916|202766|202922|202772|202909.7|202759.7|23
1634864670000|2021-10-22 01:04:30|202922.5|202772.5|202921.4|202771.4|202923.5|202773.5|202916.9|202766.9|24
1634864680000|2021-10-22 01:04:40|202920.7|202770.7|202918.6|202768.6|202920.7|202770.7|202917.6|202767.6|13
1634864690000|2021-10-22 01:04:50|202919.1|202769.1|202919.1|202769.1|202919.7|202769.7|202918.8|202768.8|8
1634864700000|2021-10-22 01:05:00|202919.4|202769.4|202947.4|202797.4|202954.2|202804.2|202919|202769|19
1634864710000|2021-10-22 01:05:10|202947.6|202797.6|202945.2|202795.2|202950.2|202800.2|202939.7|202789.7|26
1634864720000|2021-10-22 01:05:20|202943.8|202793.8|202941|202791|202944.1|202794.1|202939.6|202789.6|18
1634864730000|2021-10-22 01:05:30|202941.5|202791.5|202940.3|202790.3|202942.6|202792.6|202939.8|202789.8|13
1634864740000|2021-10-22 01:05:40|202939.8|202789.8|202945.8|202795.8|202948.6|202798.6|202939.4|202789.4|17
1634864750000|2021-10-22 01:05:50|202945.6|202795.6|202943|202793|202946.5|202796.5|202942.4|202792.4|20
1634864760000|2021-10-22 01:06:00|202942.2|202792.2|202977.8|202827.8|202978.6|202828.6|202938.6|202788.6|20
1634864770000|2021-10-22 01:06:10|202978.7|202828.7|202980.3|202830.3|202980.7|202830.7|202975.1|202825.1|20
1634864780000|2021-10-22 01:06:20|202980.1|202830.1|202974.6|202824.6|202980.1|202830.1|202974.6|202824.6|17
1634864790000|2021-10-22 01:06:30|202976.1|202826.1|203021.8|202871.8|203024.8|202874.8|202976|202826|29
1634864800000|2021-10-22 01:06:40|203018.2|202868.2|203010.8|202860.8|203050.5|202900.5|203008.9|202858.9|24
1634864810000|2021-10-22 01:06:50|203010.4|202860.4|203009.2|202859.2|203015.5|202865.5|203003.4|202853.4|22
1634864820000|2021-10-22 01:07:00|203009.5|202859.5|203004.3|202854.3|203009.5|202859.5|202999.4|202849.4|19
1634864830000|2021-10-22 01:07:10|203004.4|202854.4|203003.9|202853.9|203005.7|202855.7|202999.9|202849.9|19
1634864840000|2021-10-22 01:07:20|203003.2|202853.2|203008.4|202858.4|203009.5|202859.5|203002.1|202852.1|16
1634864850000|2021-10-22 01:07:30|203013.1|202863.1|202999.7|202849.7|203013.1|202863.1|202996.3|202846.3|25
1634864860000|2021-10-22 01:07:40|202999.5|202849.5|202989.7|202839.7|203000.2|202850.2|202989.7|202839.7|12
1634864870000|2021-10-22 01:07:50|202990.5|202840.5|202988.7|202838.7|202999.4|202849.4|202988.7|202838.7|23
1634864880000|2021-10-22 01:08:00|202982|202832|202975.6|202825.6|202982|202832|202970.7|202820.7|33
1634864890000|2021-10-22 01:08:10|202976.3|202826.3|202957.5|202807.5|202976.3|202826.3|202956.4|202806.4|25
1634864900000|2021-10-22 01:08:20|202959.3|202809.3|202958.2|202808.2|202978.3|202828.3|202952.9|202802.9|32
1634864910000|2021-10-22 01:08:30|202958.1|202808.1|202940.3|202790.3|202958.1|202808.1|202940.3|202790.3|24
1634864920000|2021-10-22 01:08:40|202939.5|202789.5|202941.3|202791.3|202942.8|202792.8|202939.5|202789.5|18
1634864930000|2021-10-22 01:08:50|202941.2|202791.2|202943.1|202793.1|202944.6|202794.6|202941.1|202791.1|17
1634864940000|2021-10-22 01:09:00|202942.3|202792.3|202886.9|202736.9|202942.3|202792.3|202886.9|202736.9|30
1634864950000|2021-10-22 01:09:10|202887.1|202737.1|202900.7|202750.7|202905.3|202755.3|202871.2|202721.2|27
1634864960000|2021-10-22 01:09:20|202900.8|202750.8|202890.7|202740.7|202904.9|202754.9|202890.7|202740.7|27
1634864970000|2021-10-22 01:09:30|202891|202741|202891.8|202741.8|202892.1|202742.1|202891|202741|18
1634864980000|2021-10-22 01:09:40|202889.6|202739.6|202892.1|202742.1|202893.2|202743.2|202888.6|202738.6|21
1634864990000|2021-10-22 01:09:50|202891.2|202741.2|202888.8|202738.8|202891.8|202741.8|202888.6|202738.6|17
1634865000000|2021-10-22 01:10:00|202889.7|202739.7|202890.6|202740.6|202892.4|202742.4|202888.8|202738.8|23
1634865010000|2021-10-22 01:10:10|202890.9|202740.9|202891.4|202741.4|202891.6|202741.6|202889.6|202739.6|17
1634865020000|2021-10-22 01:10:20|202891.2|202741.2|202879.6|202729.6|202893.2|202743.2|202870.2|202720.2|22
1634865030000|2021-10-22 01:10:30|202879.4|202729.4|202875.9|202725.9|202879.4|202729.4|202875.9|202725.9|11
1634865040000|2021-10-22 01:10:40|202876|202726|202877.5|202727.5|202877.5|202727.5|202871.5|202721.5|14
1634865050000|2021-10-22 01:10:50|202878.1|202728.1|202879.8|202729.8|202879.8|202729.8|202875.8|202725.8|8
1634865060000|2021-10-22 01:11:00|202885|202735|202879.9|202729.9|202885|202735|202877.8|202727.8|17
1634865070000|2021-10-22 01:11:10|202869.9|202719.9|202867.2|202717.2|202869.9|202719.9|202865.9|202715.9|22
1634865080000|2021-10-22 01:11:20|202859.7|202709.7|202825.8|202675.8|202865|202715|202825.6|202675.6|31
1634865090000|2021-10-22 01:11:30|202826.1|202676.1|202826.1|202676.1|202828.7|202678.7|202824.7|202674.7|19
1634865100000|2021-10-22 01:11:40|202825.8|202675.8|202819.7|202669.7|202825.8|202675.8|202817.2|202667.2|14
1634865110000|2021-10-22 01:11:50|202820.8|202670.8|202818.2|202668.2|202821.3|202671.3|202818.2|202668.2|14
1634865120000|2021-10-22 01:12:00|202817.8|202667.8|202820.6|202670.6|202821.1|202671.1|202815.9|202665.9|20
1634865130000|2021-10-22 01:12:10|202820.7|202670.7|202825.7|202675.7|202826.5|202676.5|202820.7|202670.7|15
1634865140000|2021-10-22 01:12:20|202825.8|202675.8|202823|202673|202828.5|202678.5|202820.2|202670.2|23
1634865150000|2021-10-22 01:12:30|202823.2|202673.2|202822.9|202672.9|202828.1|202678.1|202821.3|202671.3|30
1634865160000|2021-10-22 01:12:40|202793|202643|202806|202656|202806.6|202656.6|202793|202643|22
1634865170000|2021-10-22 01:12:50|202806.2|202656.2|202807.9|202657.9|202807.9|202657.9|202806.2|202656.2|14
1634865180000|2021-10-22 01:13:00|202807.8|202657.8|202799.8|202649.8|202808.4|202658.4|202799.4|202649.4|15
1634865190000|2021-10-22 01:13:10|202800.3|202650.3|202805.4|202655.4|202805.5|202655.5|202795.3|202645.3|15
1634865200000|2021-10-22 01:13:20|202806.3|202656.3|202805.9|202655.9|202806.8|202656.8|202802.9|202652.9|16
1634865210000|2021-10-22 01:13:30|202806|202656|202834.5|202684.5|202840.8|202690.8|202805.4|202655.4|22
1634865220000|2021-10-22 01:13:40|202832.8|202682.8|202862.9|202712.9|202865.5|202715.5|202832.7|202682.7|23
1634865230000|2021-10-22 01:13:50|202862.8|202712.8|202859.3|202709.3|202862.8|202712.8|202855.1|202705.1|23
1634865240000|2021-10-22 01:14:00|202858.9|202708.9|202862.3|202712.3|202865.1|202715.1|202843.3|202693.3|25
1634865250000|2021-10-22 01:14:10|202863.5|202713.5|202861.1|202711.1|202864.7|202714.7|202852.2|202702.2|27
1634865260000|2021-10-22 01:14:20|202860.1|202710.1|202854.3|202704.3|202860.1|202710.1|202854.1|202704.1|16
1634865270000|2021-10-22 01:14:30|202854.4|202704.4|202853.5|202703.5|202857.6|202707.6|202851.2|202701.2|15
1634865280000|2021-10-22 01:14:40|202845.8|202695.8|202841.8|202691.8|202856|202706|202840.6|202690.6|22
1634865290000|2021-10-22 01:14:50|202837.3|202687.3|202850.6|202700.6|202860.7|202710.7|202837.3|202687.3|26
1634865300000|2021-10-22 01:15:00|202850.7|202700.7|202872.1|202722.1|202875|202725|202850.4|202700.4|32
1634865310000|2021-10-22 01:15:10|202870.5|202720.5|202871.2|202721.2|202874.9|202724.9|202865.2|202715.2|29
1634865320000|2021-10-22 01:15:20|202870.3|202720.3|202874.1|202724.1|202881.3|202731.3|202868.4|202718.4|22
1634865330000|2021-10-22 01:15:30|202873.7|202723.7|202872.9|202722.9|202877.4|202727.4|202871.4|202721.4|22
1634865340000|2021-10-22 01:15:40|202875.6|202725.6|202872.2|202722.2|202875.6|202725.6|202867.4|202717.4|23
1634865350000|2021-10-22 01:15:50|202870.7|202720.7|202788.9|202638.9|202870.7|202720.7|202781|202631|26
1634865360000|2021-10-22 01:16:00|202789.7|202639.7|202792.1|202642.1|202799.5|202649.5|202784.5|202634.5|27
1634865370000|2021-10-22 01:16:10|202790.8|202640.8|202786|202636|202791.5|202641.5|202781.9|202631.9|18
1634865380000|2021-10-22 01:16:20|202784.4|202634.4|202795.3|202645.3|202795.3|202645.3|202784.4|202634.4|25
1634865390000|2021-10-22 01:16:30|202794.9|202644.9|202729.7|202579.7|202813.4|202663.4|202729.7|202579.7|23
1634865400000|2021-10-22 01:16:40|202726.4|202576.4|202686.3|202536.3|202735.4|202585.4|202681.3|202531.3|24
1634865410000|2021-10-22 01:16:50|202695.8|202545.8|202687.1|202537.1|202695.8|202545.8|202687|202537|21
1634865420000|2021-10-22 01:17:00|202687.3|202537.3|202658.4|202508.4|202687.3|202537.3|202648.9|202498.9|31
1634865430000|2021-10-22 01:17:10|202658.6|202508.6|202659.8|202509.8|202662.9|202512.9|202655.9|202505.9|18
1634865440000|2021-10-22 01:17:20|202658.9|202508.9|202702.1|202552.1|202702.7|202552.7|202656.5|202506.5|24
1634865450000|2021-10-22 01:17:30|202700.8|202550.8|202638.3|202488.3|202707.2|202557.2|202634.8|202484.8|35
1634865460000|2021-10-22 01:17:40|202638.8|202488.8|202638.7|202488.7|202641.8|202491.8|202625.8|202475.8|29
1634865470000|2021-10-22 01:17:50|202642.5|202492.5|202716|202566|202716|202566|202642.5|202492.5|33
1634865480000|2021-10-22 01:18:00|202718.2|202568.2|202716.7|202566.7|202721.8|202571.8|202707.4|202557.4|21
1634865490000|2021-10-22 01:18:10|202715.2|202565.2|202650.9|202500.9|202741|202591|202650|202500|19
1634865500000|2021-10-22 01:18:20|202649.1|202499.1|202577.2|202427.2|202662.5|202512.5|202565.7|202415.7|23
1634865510000|2021-10-22 01:18:30|202574.8|202424.8|202563.2|202413.2|202574.8|202424.8|202563.2|202413.2|26
1634865520000|2021-10-22 01:18:40|202562.6|202412.6|202570.4|202420.4|202570.4|202420.4|202550.7|202400.7|30
1634865530000|2021-10-22 01:18:50|202568.7|202418.7|202604.8|202454.8|202620.1|202470.1|202568.7|202418.7|28
1634865540000|2021-10-22 01:19:00|202605.5|202455.5|202612.7|202462.7|202621.9|202471.9|202603.3|202453.3|23
1634865550000|2021-10-22 01:19:10|202612.6|202462.6|202613.9|202463.9|202624.2|202474.2|202612.6|202462.6|18
1634865560000|2021-10-22 01:19:20|202614.8|202464.8|202615.4|202465.4|202616.8|202466.8|202612.2|202462.2|18
1634865570000|2021-10-22 01:19:30|202614.7|202464.7|202638.6|202488.6|202643|202493|202612.7|202462.7|26
1634865580000|2021-10-22 01:19:40|202638.9|202488.9|202636.5|202486.5|202640|202490|202636.1|202486.1|14
1634865590000|2021-10-22 01:19:50|202636.2|202486.2|202643.8|202493.8|202644.4|202494.4|202635.1|202485.1|25
1634865600000|2021-10-22 01:20:00|202641.2|202491.2|202641.7|202491.7|202644.9|202494.9|202635.7|202485.7|27
1634865610000|2021-10-22 01:20:10|202641.8|202491.8|202641.5|202491.5|202643.2|202493.2|202635.9|202485.9|15
1634865620000|2021-10-22 01:20:20|202641.3|202491.3|202608.7|202458.7|202641.5|202491.5|202607.3|202457.3|25
1634865630000|2021-10-22 01:20:30|202608.6|202458.6|202611.2|202461.2|202612.9|202462.9|202604|202454|19
1634865640000|2021-10-22 01:20:40|202610.8|202460.8|202632|202482|202641.8|202491.8|202605.9|202455.9|33
1634865650000|2021-10-22 01:20:50|202637.6|202487.6|202623|202473|202645.9|202495.9|202617.3|202467.3|29
1634865660000|2021-10-22 01:21:00|202620.6|202470.6|202611|202461|202620.6|202470.6|202600.4|202450.4|30
1634865670000|2021-10-22 01:21:10|202608.4|202458.4|202608.5|202458.5|202614.7|202464.7|202607.4|202457.4|22
1634865680000|2021-10-22 01:21:20|202609|202459|202601|202451|202611.8|202461.8|202591.7|202441.7|29
1634865690000|2021-10-22 01:21:30|202602.2|202452.2|202604.1|202454.1|202604.7|202454.7|202599.4|202449.4|22
1634865700000|2021-10-22 01:21:40|202604.3|202454.3|202595|202445|202605|202455|202595|202445|25
1634865710000|2021-10-22 01:21:50|202596.4|202446.4|202600|202450|202600.2|202450.2|202591.9|202441.9|21
1634865720000|2021-10-22 01:22:00|202599.8|202449.8|202608|202458|202613.5|202463.5|202595.3|202445.3|28
1634865730000|2021-10-22 01:22:10|202605.6|202455.6|202598.5|202448.5|202609.7|202459.7|202594.2|202444.2|27
1634865740000|2021-10-22 01:22:20|202602.6|202452.6|202607.7|202457.7|202607.9|202457.9|202597.6|202447.6|21
1634865750000|2021-10-22 01:22:30|202607.9|202457.9|202599.3|202449.3|202615.9|202465.9|202599.3|202449.3|33
1634865760000|2021-10-22 01:22:40|202598.8|202448.8|202578.8|202428.8|202599.4|202449.4|202577.9|202427.9|18
1634865770000|2021-10-22 01:22:50|202575.2|202425.2|202603.6|202453.6|202608.8|202458.8|202574.5|202424.5|21
1634865780000|2021-10-22 01:23:00|202603.7|202453.7|202601.2|202451.2|202603.7|202453.7|202601.2|202451.2|23
1634865790000|2021-10-22 01:23:10|202598.6|202448.6|202593.7|202443.7|202598.6|202448.6|202588.4|202438.4|32
1634865800000|2021-10-22 01:23:20|202590.9|202440.9|202590.9|202440.9|202592.7|202442.7|202589.9|202439.9|15
1634865810000|2021-10-22 01:23:30|202590.5|202440.5|202593.9|202443.9|202594.4|202444.4|202590.2|202440.2|22
1634865820000|2021-10-22 01:23:40|202594|202444|202593.4|202443.4|202598.5|202448.5|202592.3|202442.3|26
1634865830000|2021-10-22 01:23:50|202593.5|202443.5|202587|202437|202593.5|202443.5|202577.5|202427.5|27
1634865840000|2021-10-22 01:24:00|202602.9|202452.9|202573.6|202423.6|202608.2|202458.2|202572.2|202422.2|34
1634865850000|2021-10-22 01:24:10|202574|202424|202572.5|202422.5|202576.5|202426.5|202571.6|202421.6|25
1634865860000|2021-10-22 01:24:20|202571.5|202421.5|202576|202426|202577.3|202427.3|202568.9|202418.9|19
1634865870000|2021-10-22 01:24:30|202575.6|202425.6|202574.9|202424.9|202578.5|202428.5|202570.6|202420.6|17
1634865880000|2021-10-22 01:24:40|202571.9|202421.9|202578.2|202428.2|202578.2|202428.2|202570.9|202420.9|29
1634865890000|2021-10-22 01:24:50|202581.5|202431.5|202575|202425|202581.5|202431.5|202572.9|202422.9|20
1634865900000|2021-10-22 01:25:00|202576|202426|202571.9|202421.9|202576.1|202426.1|202567.9|202417.9|21
1634865910000|2021-10-22 01:25:10|202571.1|202421.1|202565.4|202415.4|202571.9|202421.9|202558.9|202408.9|24
1634865920000|2021-10-22 01:25:20|202572.1|202422.1|202570.2|202420.2|202573.2|202423.2|202569.8|202419.8|20
1634865930000|2021-10-22 01:25:30|202571.8|202421.8|202574.4|202424.4|202578.1|202428.1|202567.3|202417.3|15
1634865940000|2021-10-22 01:25:40|202572.4|202422.4|202572|202422|202579.5|202429.5|202568.1|202418.1|28
1634865950000|2021-10-22 01:25:50|202572.6|202422.6|202571|202421|202574.9|202424.9|202567.3|202417.3|27
1634865960000|2021-10-22 01:26:00|202570.3|202420.3|202569.5|202419.5|202573.9|202423.9|202565.5|202415.5|26
1634865970000|2021-10-22 01:26:10|202569.2|202419.2|202574.5|202424.5|202574.5|202424.5|202564.4|202414.4|18
1634865980000|2021-10-22 01:26:20|202573.3|202423.3|202568.9|202418.9|202574.6|202424.6|202568.3|202418.3|24
1634865990000|2021-10-22 01:26:30|202568.6|202418.6|202569.6|202419.6|202571.5|202421.5|202568.3|202418.3|20
1634866000000|2021-10-22 01:26:40|202569.8|202419.8|202573|202423|202580.4|202430.4|202567.8|202417.8|15
1634866010000|2021-10-22 01:26:50|202572.8|202422.8|202572.1|202422.1|202574.7|202424.7|202571.7|202421.7|13
1634866020000|2021-10-22 01:27:00|202572.9|202422.9|202571.6|202421.6|202577.8|202427.8|202569.3|202419.3|14
1634866030000|2021-10-22 01:27:10|202571|202421|202574.1|202424.1|202574.1|202424.1|202570.8|202420.8|9
1634866040000|2021-10-22 01:27:20|202573.2|202423.2|202595.1|202445.1|202597.7|202447.7|202570.3|202420.3|19
1634866050000|2021-10-22 01:27:30|202597.3|202447.3|202600.1|202450.1|202600.7|202450.7|202595.7|202445.7|25
1634866060000|2021-10-22 01:27:40|202599.5|202449.5|202596.4|202446.4|202599.5|202449.5|202594.4|202444.4|22
1634866070000|2021-10-22 01:27:50|202595.8|202445.8|202595.9|202445.9|202598.7|202448.7|202593.2|202443.2|22
1634866080000|2021-10-22 01:28:00|202595.8|202445.8|202587.1|202437.1|202611.9|202461.9|202587.1|202437.1|22
1634866090000|2021-10-22 01:28:10|202598|202448|202601.2|202451.2|202603.9|202453.9|202594.9|202444.9|32
1634866100000|2021-10-22 01:28:20|202599.3|202449.3|202612|202462|202614.6|202464.6|202597.4|202447.4|23
1634866110000|2021-10-22 01:28:30|202610.2|202460.2|202600.5|202450.5|202610.2|202460.2|202600.2|202450.2|18
1634866120000|2021-10-22 01:28:40|202604.3|202454.3|202612.9|202462.9|202616.6|202466.6|202601|202451|15
1634866130000|2021-10-22 01:28:50|202612.1|202462.1|202616.7|202466.7|202617.3|202467.3|202610.5|202460.5|20
1634866140000|2021-10-22 01:29:00|202616.1|202466.1|202615.2|202465.2|202620.3|202470.3|202613.3|202463.3|20
1634866150000|2021-10-22 01:29:10|202614.5|202464.5|202603.5|202453.5|202614.8|202464.8|202603.5|202453.5|14
1634866160000|2021-10-22 01:29:20|202606.4|202456.4|202606.2|202456.2|202608.7|202458.7|202603.3|202453.3|23
1634866170000|2021-10-22 01:29:30|202604.3|202454.3|202610.2|202460.2|202613.6|202463.6|202601.6|202451.6|26
1634866180000|2021-10-22 01:29:40|202609.5|202459.5|202605.9|202455.9|202612.5|202462.5|202605.1|202455.1|12
1634866190000|2021-10-22 01:29:50|202606.2|202456.2|202606.3|202456.3|202607.5|202457.5|202604|202454|20
1634866200000|2021-10-22 01:30:00|202605.2|202455.2|202578.2|202428.2|202607.3|202457.3|202576.3|202426.3|30
1634866210000|2021-10-22 01:30:10|202578.1|202428.1|202575.6|202425.6|202578.1|202428.1|202574.4|202424.4|24
1634866220000|2021-10-22 01:30:20|202575.7|202425.7|202572.6|202422.6|202576|202426|202562.6|202412.6|22
1634866230000|2021-10-22 01:30:30|202572|202422|202565.8|202415.8|202574|202424|202561.5|202411.5|29
1634866240000|2021-10-22 01:30:40|202565.9|202415.9|202561.3|202411.3|202569.8|202419.8|202561.3|202411.3|25
1634866250000|2021-10-22 01:30:50|202563.2|202413.2|202569.6|202419.6|202575.8|202425.8|202563.2|202413.2|25
1634866260000|2021-10-22 01:31:00|202569.7|202419.7|202569|202419|202573.6|202423.6|202568.9|202418.9|24
1634866270000|2021-10-22 01:31:10|202574.2|202424.2|202574.2|202424.2|202576.2|202426.2|202565.7|202415.7|27
1634866280000|2021-10-22 01:31:20|202573.6|202423.6|202575.6|202425.6|202575.6|202425.6|202572.5|202422.5|18
1634866290000|2021-10-22 01:31:30|202576.1|202426.1|202572.4|202422.4|202576.1|202426.1|202571.6|202421.6|19
1634866300000|2021-10-22 01:31:40|202571.5|202421.5|202565.3|202415.3|202572.3|202422.3|202564.4|202414.4|20
1634866310000|2021-10-22 01:31:50|202565.8|202415.8|202567.4|202417.4|202570.9|202420.9|202565.8|202415.8|23
1634866320000|2021-10-22 01:32:00|202567.6|202417.6|202560.9|202410.9|202567.6|202417.6|202560.9|202410.9|16
1634866330000|2021-10-22 01:32:10|202560.6|202410.6|202564.8|202414.8|202566.7|202416.7|202560.6|202410.6|33
1634866340000|2021-10-22 01:32:20|202565|202415|202560.3|202410.3|202565.6|202415.6|202560.3|202410.3|21
1634866350000|2021-10-22 01:32:30|202561.2|202411.2|202579.3|202429.3|202579.8|202429.8|202561.2|202411.2|20
1634866360000|2021-10-22 01:32:40|202578.8|202428.8|202583.5|202433.5|202590.7|202440.7|202571.6|202421.6|20
1634866370000|2021-10-22 01:32:50|202582.3|202432.3|202581.7|202431.7|202587.6|202437.6|202581.1|202431.1|15
1634866380000|2021-10-22 01:33:00|202582.6|202432.6|202580.1|202430.1|202582.6|202432.6|202576.9|202426.9|11
1634866390000|2021-10-22 01:33:10|202580.5|202430.5|202582.3|202432.3|202584.7|202434.7|202580.2|202430.2|14
1634866400000|2021-10-22 01:33:20|202583.8|202433.8|202578.5|202428.5|202585.5|202435.5|202578.5|202428.5|14
1634866410000|2021-10-22 01:33:30|202580.5|202430.5|202577.2|202427.2|202580.5|202430.5|202575.8|202425.8|12
1634866420000|2021-10-22 01:33:40|202577.6|202427.6|202579.4|202429.4|202579.8|202429.8|202576.3|202426.3|14
1634866430000|2021-10-22 01:33:50|202577.3|202427.3|202531.3|202381.3|202579.3|202429.3|202524.9|202374.9|23
1634866440000|2021-10-22 01:34:00|202534|202384|202525.4|202375.4|202539.5|202389.5|202522.2|202372.2|28
1634866450000|2021-10-22 01:34:10|202525.5|202375.5|202524.5|202374.5|202527.9|202377.9|202506.4|202356.4|26
1634866460000|2021-10-22 01:34:20|202527.1|202377.1|202516.2|202366.2|202527.1|202377.1|202514.3|202364.3|22
1634866470000|2021-10-22 01:34:30|202519.2|202369.2|202522.6|202372.6|202525.5|202375.5|202517|202367|18
1634866480000|2021-10-22 01:34:40|202526.1|202376.1|202521.3|202371.3|202526.1|202376.1|202520.2|202370.2|19
1634866490000|2021-10-22 01:34:50|202521.1|202371.1|202521.3|202371.3|202525.4|202375.4|202520.7|202370.7|27
1634866500000|2021-10-22 01:35:00|202514.8|202364.8|202517.7|202367.7|202523.4|202373.4|202514.8|202364.8|24
1634866510000|2021-10-22 01:35:10|202517.5|202367.5|202520.3|202370.3|202524.6|202374.6|202516.2|202366.2|14
1634866520000|2021-10-22 01:35:20|202519.9|202369.9|202523.8|202373.8|202523.8|202373.8|202517.1|202367.1|19
1634866530000|2021-10-22 01:35:30|202534.5|202384.5|202528|202378|202534.7|202384.7|202524.4|202374.4|17
1634866540000|2021-10-22 01:35:40|202526.5|202376.5|202521.8|202371.8|202526.5|202376.5|202521.1|202371.1|14
1634866550000|2021-10-22 01:35:50|202519.3|202369.3|202527.2|202377.2|202529|202379|202518.4|202368.4|17
1634866560000|2021-10-22 01:36:00|202526.7|202376.7|202524.4|202374.4|202526.7|202376.7|202522.9|202372.9|16
1634866570000|2021-10-22 01:36:10|202524.5|202374.5|202566.9|202416.9|202573.1|202423.1|202520.5|202370.5|25
1634866580000|2021-10-22 01:36:20|202571.9|202421.9|202575.8|202425.8|202586|202436|202568.3|202418.3|27
1634866590000|2021-10-22 01:36:30|202575.6|202425.6|202569.6|202419.6|202576.3|202426.3|202569.1|202419.1|34
1634866600000|2021-10-22 01:36:40|202571.2|202421.2|202572.7|202422.7|202580|202430|202564.9|202414.9|36
1634866610000|2021-10-22 01:36:50|202572.6|202422.6|202572.2|202422.2|202577.2|202427.2|202572.2|202422.2|27
1634866620000|2021-10-22 01:37:00|202573.3|202423.3|202573.6|202423.6|202578.4|202428.4|202569.3|202419.3|28
1634866630000|2021-10-22 01:37:10|202575.2|202425.2|202576.1|202426.1|202583.7|202433.7|202570.8|202420.8|30
1634866640000|2021-10-22 01:37:20|202582.1|202432.1|202590.1|202440.1|202591|202441|202568.9|202418.9|31
1634866650000|2021-10-22 01:37:30|202589.9|202439.9|202619.2|202469.2|202621.1|202471.1|202578.5|202428.5|30
1634866660000|2021-10-22 01:37:40|202617.7|202467.7|202623.2|202473.2|202627.4|202477.4|202617.7|202467.7|21
1634866670000|2021-10-22 01:37:50|202623.1|202473.1|202620.5|202470.5|202627|202477|202615.4|202465.4|25
1634866680000|2021-10-22 01:38:00|202620.4|202470.4|202616.2|202466.2|202621.2|202471.2|202607.3|202457.3|28
1634866690000|2021-10-22 01:38:10|202618.4|202468.4|202616.2|202466.2|202622.8|202472.8|202615.5|202465.5|23
1634866700000|2021-10-22 01:38:20|202614.6|202464.6|202622.4|202472.4|202622.4|202472.4|202609.7|202459.7|27
1634866710000|2021-10-22 01:38:30|202622.5|202472.5|202617.9|202467.9|202627.3|202477.3|202617.1|202467.1|23
1634866720000|2021-10-22 01:38:40|202618.5|202468.5|202627.3|202477.3|202627.3|202477.3|202618.5|202468.5|31
1634866730000|2021-10-22 01:38:50|202627.4|202477.4|202628.6|202478.6|202634.8|202484.8|202622.3|202472.3|25
1634866740000|2021-10-22 01:39:00|202629.8|202479.8|202622.5|202472.5|202629.8|202479.8|202620.9|202470.9|28
1634866750000|2021-10-22 01:39:10|202622.6|202472.6|202620.4|202470.4|202624.7|202474.7|202617.5|202467.5|25
1634866760000|2021-10-22 01:39:20|202620.2|202470.2|202611.6|202461.6|202620.5|202470.5|202611.6|202461.6|25
1634866770000|2021-10-22 01:39:30|202616|202466|202616.9|202466.9|202624.1|202474.1|202614.4|202464.4|24
1634866780000|2021-10-22 01:39:40|202618|202468|202622.4|202472.4|202623.2|202473.2|202618|202468|16
1634866790000|2021-10-22 01:39:50|202621.2|202471.2|202627.5|202477.5|202627.9|202477.9|202621.2|202471.2|6
1634866800000|2021-10-22 01:40:00|202625.4|202475.4|202654.6|202504.6|202656.9|202506.9|202622.2|202472.2|24
1634866810000|2021-10-22 01:40:10|202653.1|202503.1|202658.1|202508.1|202659.6|202509.6|202648.5|202498.5|24
1634866820000|2021-10-22 01:40:20|202658.5|202508.5|202647.6|202497.6|202666.8|202516.8|202645.8|202495.8|29
1634866830000|2021-10-22 01:40:30|202647.8|202497.8|202664.4|202514.4|202665|202515|202645.3|202495.3|12
1634866840000|2021-10-22 01:40:40|202665.1|202515.1|202663.2|202513.2|202670.4|202520.4|202660.9|202510.9|20
1634866850000|2021-10-22 01:40:50|202662.9|202512.9|202661.8|202511.8|202663.4|202513.4|202651.3|202501.3|24
1634866860000|2021-10-22 01:41:00|202660.1|202510.1|202648.1|202498.1|202660.1|202510.1|202645.1|202495.1|27
1634866870000|2021-10-22 01:41:10|202647.8|202497.8|202648.3|202498.3|202661.9|202511.9|202638.5|202488.5|33
1634866880000|2021-10-22 01:41:20|202652|202502|202664.1|202514.1|202666.5|202516.5|202652|202502|24
1634866890000|2021-10-22 01:41:30|202662.6|202512.6|202626.9|202476.9|202664.5|202514.5|202612.1|202462.1|27
1634866900000|2021-10-22 01:41:40|202623|202473|202628.3|202478.3|202631.2|202481.2|202619.7|202469.7|23
1634866910000|2021-10-22 01:41:50|202621.5|202471.5|202624|202474|202629.4|202479.4|202616.6|202466.6|23
1634866920000|2021-10-22 01:42:00|202623.6|202473.6|202642.8|202492.8|202643.6|202493.6|202623|202473|26
1634866930000|2021-10-22 01:42:10|202642.9|202492.9|202632.4|202482.4|202646.7|202496.7|202623.7|202473.7|35
1634866940000|2021-10-22 01:42:20|202632.3|202482.3|202623.6|202473.6|202633.5|202483.5|202621.7|202471.7|13
1634866950000|2021-10-22 01:42:30|202622.4|202472.4|202658.4|202508.4|202658.8|202508.8|202622|202472|15
1634866960000|2021-10-22 01:42:40|202658|202508|202661|202511|202663.9|202513.9|202656.8|202506.8|20
1634866970000|2021-10-22 01:42:50|202661.5|202511.5|202664.6|202514.6|202693.4|202543.4|202655.3|202505.3|32
1634866980000|2021-10-22 01:43:00|202662.6|202512.6|202680.8|202530.8|202711.2|202561.2|202659.7|202509.7|35
1634866990000|2021-10-22 01:43:10|202678.4|202528.4|202682.6|202532.6|202686.7|202536.7|202673|202523|31
1634867000000|2021-10-22 01:43:20|202679.6|202529.6|202653.1|202503.1|202715.7|202565.7|202648.9|202498.9|31
1634867010000|2021-10-22 01:43:30|202653.5|202503.5|202574.7|202424.7|202653.5|202503.5|202570|202420|28
1634867020000|2021-10-22 01:43:40|202576|202426|202541.8|202391.8|202582|202432|202535.2|202385.2|27
1634867030000|2021-10-22 01:43:50|202539.7|202389.7|202546.2|202396.2|202548.5|202398.5|202532.9|202382.9|25
1634867040000|2021-10-22 01:44:00|202545.3|202395.3|202543.8|202393.8|202548.7|202398.7|202542.2|202392.2|20
1634867050000|2021-10-22 01:44:10|202566|202416|202563.1|202413.1|202566.4|202416.4|202561.6|202411.6|19
1634867060000|2021-10-22 01:44:20|202564.3|202414.3|202566|202416|202567.2|202417.2|202561.7|202411.7|19
1634867070000|2021-10-22 01:44:30|202566.2|202416.2|202561.7|202411.7|202566.6|202416.6|202560.2|202410.2|23
1634867080000|2021-10-22 01:44:40|202561.3|202411.3|202564.7|202414.7|202565.8|202415.8|202546.3|202396.3|25
1634867090000|2021-10-22 01:44:50|202555.3|202405.3|202565.6|202415.6|202568.2|202418.2|202555.3|202405.3|21
1634867100000|2021-10-22 01:45:00|202566|202416|202562.9|202412.9|202573.7|202423.7|202562.9|202412.9|27
1634867110000|2021-10-22 01:45:10|202564.1|202414.1|202572|202422|202573.8|202423.8|202562.9|202412.9|22
1634867120000|2021-10-22 01:45:20|202572.4|202422.4|202555.8|202405.8|202572.4|202422.4|202549.4|202399.4|22
1634867130000|2021-10-22 01:45:30|202551.8|202401.8|202562.8|202412.8|202567.2|202417.2|202551.8|202401.8|18
1634867140000|2021-10-22 01:45:40|202563.3|202413.3|202567.9|202417.9|202570.2|202420.2|202563.1|202413.1|20
1634867150000|2021-10-22 01:45:50|202567.7|202417.7|202568.7|202418.7|202577.5|202427.5|202562.9|202412.9|21
1634867160000|2021-10-22 01:46:00|202567.1|202417.1|202567.8|202417.8|202567.8|202417.8|202566.8|202416.8|9
1634867170000|2021-10-22 01:46:10|202568.7|202418.7|202569.8|202419.8|202572.8|202422.8|202567.8|202417.8|20
1634867180000|2021-10-22 01:46:20|202569.5|202419.5|202567.3|202417.3|202572.4|202422.4|202564.1|202414.1|28
1634867190000|2021-10-22 01:46:30|202565.9|202415.9|202575.8|202425.8|202576|202426|202565.7|202415.7|21
1634867200000|2021-10-22 01:46:40|202575.4|202425.4|202576.2|202426.2|202576.2|202426.2|202569.8|202419.8|14
1634867210000|2021-10-22 01:46:50|202572.5|202422.5|202571.5|202421.5|202573.1|202423.1|202566.6|202416.6|20
1634867220000|2021-10-22 01:47:00|202570.9|202420.9|202569.1|202419.1|202574.5|202424.5|202569.1|202419.1|12
1634867230000|2021-10-22 01:47:10|202569.6|202419.6|202572.1|202422.1|202572.7|202422.7|202569.2|202419.2|16
1634867240000|2021-10-22 01:47:20|202574.7|202424.7|202572|202422|202575.4|202425.4|202572|202422|9
1634867250000|2021-10-22 01:47:30|202574.6|202424.6|202586.5|202436.5|202593.9|202443.9|202574.6|202424.6|16
1634867260000|2021-10-22 01:47:40|202584|202434|202583.8|202433.8|202585.9|202435.9|202583.5|202433.5|9
1634867270000|2021-10-22 01:47:50|202585.3|202435.3|202598.9|202448.9|202602.2|202452.2|202584.1|202434.1|23
1634867280000|2021-10-22 01:48:00|202596.4|202446.4|202599.5|202449.5|202599.5|202449.5|202596.4|202446.4|16
1634867290000|2021-10-22 01:48:10|202599.1|202449.1|202589.4|202439.4|202600.8|202450.8|202589.4|202439.4|23
1634867300000|2021-10-22 01:48:20|202587.8|202437.8|202598.4|202448.4|202598.4|202448.4|202586.4|202436.4|17
1634867310000|2021-10-22 01:48:30|202600.6|202450.6|202590.9|202440.9|202602.1|202452.1|202590.3|202440.3|17
1634867320000|2021-10-22 01:48:40|202590|202440|202591.8|202441.8|202592.3|202442.3|202589.3|202439.3|15
1634867330000|2021-10-22 01:48:50|202592.3|202442.3|202591.8|202441.8|202595.6|202445.6|202590.5|202440.5|16
1634867340000|2021-10-22 01:49:00|202591.9|202441.9|202616.5|202466.5|202618.8|202468.8|202588.8|202438.8|20
1634867350000|2021-10-22 01:49:10|202616.2|202466.2|202654.1|202504.1|202654.9|202504.9|202616.1|202466.1|25
1634867360000|2021-10-22 01:49:20|202653.9|202503.9|202653.8|202503.8|202653.9|202503.9|202650.6|202500.6|16
1634867370000|2021-10-22 01:49:30|202653.3|202503.3|202656.5|202506.5|202657.4|202507.4|202653.3|202503.3|19
1634867380000|2021-10-22 01:49:40|202656.4|202506.4|202653.3|202503.3|202656.6|202506.6|202652.8|202502.8|20
1634867390000|2021-10-22 01:49:50|202652.5|202502.5|202654|202504|202654.3|202504.3|202652.4|202502.4|8
1634867400000|2021-10-22 01:50:00|202654.3|202504.3|202654.1|202504.1|202656.6|202506.6|202653.3|202503.3|16
1634867410000|2021-10-22 01:50:10|202654.2|202504.2|202647.4|202497.4|202654.2|202504.2|202645.5|202495.5|18
1634867420000|2021-10-22 01:50:20|202648.5|202498.5|202650|202500|202650.7|202500.7|202647|202497|19
1634867430000|2021-10-22 01:50:30|202649.5|202499.5|202649|202499|202650.2|202500.2|202646.1|202496.1|16
1634867440000|2021-10-22 01:50:40|202648.8|202498.8|202647.9|202497.9|202649.7|202499.7|202646.9|202496.9|17
1634867450000|2021-10-22 01:50:50|202648.5|202498.5|202647.2|202497.2|202649.8|202499.8|202645.8|202495.8|13
1634867460000|2021-10-22 01:51:00|202647.1|202497.1|202649.1|202499.1|202649.9|202499.9|202647.1|202497.1|21
1634867470000|2021-10-22 01:51:10|202648.3|202498.3|202653.2|202503.2|202653.2|202503.2|202647.2|202497.2|17
1634867480000|2021-10-22 01:51:20|202652.5|202502.5|202655.8|202505.8|202655.8|202505.8|202646.8|202496.8|25
1634867490000|2021-10-22 01:51:30|202655.3|202505.3|202651.8|202501.8|202660.4|202510.4|202650.6|202500.6|17
1634867500000|2021-10-22 01:51:40|202654|202504|202655.9|202505.9|202659.1|202509.1|202653.9|202503.9|25
1634867510000|2021-10-22 01:51:50|202655.3|202505.3|202656.9|202506.9|202657.3|202507.3|202654.5|202504.5|16
1634867520000|2021-10-22 01:52:00|202656.3|202506.3|202650.9|202500.9|202656.3|202506.3|202646.9|202496.9|20
1634867530000|2021-10-22 01:52:10|202650.5|202500.5|202650.2|202500.2|202652.6|202502.6|202650.2|202500.2|18
1634867540000|2021-10-22 01:52:20|202650.6|202500.6|202653.4|202503.4|202653.4|202503.4|202649.6|202499.6|21
1634867550000|2021-10-22 01:52:30|202652.9|202502.9|202654.1|202504.1|202654.3|202504.3|202652.9|202502.9|14
1634867560000|2021-10-22 01:52:40|202654|202504|202659|202509|202661.8|202511.8|202654|202504|13
1634867570000|2021-10-22 01:52:50|202659.6|202509.6|202659.8|202509.8|202660.5|202510.5|202657.9|202507.9|12
1634867580000|2021-10-22 01:53:00|202659.5|202509.5|202655.9|202505.9|202659.8|202509.8|202654.8|202504.8|13
1634867590000|2021-10-22 01:53:10|202655.8|202505.8|202655.8|202505.8|202666.9|202516.9|202654.6|202504.6|28
1634867600000|2021-10-22 01:53:20|202655.3|202505.3|202655.1|202505.1|202655.9|202505.9|202654.7|202504.7|12
1634867610000|2021-10-22 01:53:30|202655.2|202505.2|202656.3|202506.3|202656.6|202506.6|202654.7|202504.7|13
1634867620000|2021-10-22 01:53:40|202656|202506|202657.4|202507.4|202657.4|202507.4|202655.2|202505.2|10
1634867630000|2021-10-22 01:53:50|202657.1|202507.1|202658.4|202508.4|202658.7|202508.7|202657.1|202507.1|18
1634867640000|2021-10-22 01:54:00|202658.6|202508.6|202674.4|202524.4|202674.4|202524.4|202656|202506|19
1634867650000|2021-10-22 01:54:10|202674.2|202524.2|202689.8|202539.8|202692.1|202542.1|202674.2|202524.2|26
1634867660000|2021-10-22 01:54:20|202689.5|202539.5|202690|202540|202690.7|202540.7|202688.8|202538.8|12
1634867670000|2021-10-22 01:54:30|202689.9|202539.9|202689|202539|202693.3|202543.3|202689|202539|16
1634867680000|2021-10-22 01:54:40|202689.1|202539.1|202691.3|202541.3|202691.3|202541.3|202687.9|202537.9|14
1634867690000|2021-10-22 01:54:50|202689.7|202539.7|202686.8|202536.8|202690.4|202540.4|202686.8|202536.8|13
1634867700000|2021-10-22 01:55:00|202686.7|202536.7|202692.1|202542.1|202692.1|202542.1|202686.3|202536.3|22
1634867710000|2021-10-22 01:55:10|202691.6|202541.6|202698|202548|202698|202548|202691.4|202541.4|24
1634867720000|2021-10-22 01:55:20|202697|202547|202699|202549|202700.6|202550.6|202697|202547|14
1634867730000|2021-10-22 01:55:30|202698.9|202548.9|202700.6|202550.6|202701.4|202551.4|202698.9|202548.9|19
1634867740000|2021-10-22 01:55:40|202700.4|202550.4|202699|202549|202700.7|202550.7|202698.7|202548.7|13
1634867750000|2021-10-22 01:55:50|202698.8|202548.8|202698.6|202548.6|202699.4|202549.4|202698.2|202548.2|9
1634867760000|2021-10-22 01:56:00|202698.3|202548.3|202700.8|202550.8|202700.8|202550.8|202698.3|202548.3|5
1634867770000|2021-10-22 01:56:10|202700.3|202550.3|202698.8|202548.8|202700.3|202550.3|202698.8|202548.8|11
1634867780000|2021-10-22 01:56:20|202699.4|202549.4|202697.8|202547.8|202699.4|202549.4|202697.7|202547.7|6
1634867790000|2021-10-22 01:56:30|202698|202548|202699.4|202549.4|202699.4|202549.4|202697.6|202547.6|7
1634867800000|2021-10-22 01:56:40|202699.1|202549.1|202699.1|202549.1|202699.9|202549.9|202699|202549|6
1634867810000|2021-10-22 01:56:50|202699.5|202549.5|202716.2|202566.2|202717.9|202567.9|202699.4|202549.4|22
1634867820000|2021-10-22 01:57:00|202719.8|202569.8|202715.9|202565.9|202719.8|202569.8|202715.1|202565.1|20
1634867830000|2021-10-22 01:57:10|202715.7|202565.7|202688|202538|202715.7|202565.7|202687.6|202537.6|22
1634867840000|2021-10-22 01:57:20|202689.1|202539.1|202688.9|202538.9|202692.8|202542.8|202688.1|202538.1|11
1634867850000|2021-10-22 01:57:30|202688.8|202538.8|202681.9|202531.9|202688.8|202538.8|202675.9|202525.9|21
1634867860000|2021-10-22 01:57:40|202680.9|202530.9|202676|202526|202683.5|202533.5|202662|202512|18
1634867870000|2021-10-22 01:57:50|202681|202531|202682.6|202532.6|202684.3|202534.3|202678.7|202528.7|19
1634867880000|2021-10-22 01:58:00|202684.1|202534.1|202679.9|202529.9|202684.2|202534.2|202679.6|202529.6|27
1634867890000|2021-10-22 01:58:10|202680.9|202530.9|202679.9|202529.9|202681.6|202531.6|202679.3|202529.3|19
1634867900000|2021-10-22 01:58:20|202680.5|202530.5|202682.4|202532.4|202683.7|202533.7|202680.5|202530.5|25
1634867910000|2021-10-22 01:58:30|202678.2|202528.2|202679.9|202529.9|202679.9|202529.9|202676.8|202526.8|24
1634867920000|2021-10-22 01:58:40|202678.9|202528.9|202658.7|202508.7|202680.6|202530.6|202652.2|202502.2|23
1634867930000|2021-10-22 01:58:50|202656.6|202506.6|202665.1|202515.1|202667|202517|202656.6|202506.6|22
1634867940000|2021-10-22 01:59:00|202665.4|202515.4|202667.4|202517.4|202668.9|202518.9|202665.4|202515.4|19
1634867950000|2021-10-22 01:59:10|202667.6|202517.6|202664.4|202514.4|202667.6|202517.6|202664.4|202514.4|11
1634867960000|2021-10-22 01:59:20|202665.2|202515.2|202667.8|202517.8|202668.1|202518.1|202665.2|202515.2|11
1634867970000|2021-10-22 01:59:30|202667.5|202517.5|202666.4|202516.4|202669|202519|202666.4|202516.4|15
1634867980000|2021-10-22 01:59:40|202664.7|202514.7|202666|202516|202666|202516|202664.7|202514.7|10
1634867990000|2021-10-22 01:59:50|202665.6|202515.6|202666.5|202516.5|202667.5|202517.5|202665.6|202515.6|10
1634868000000|2021-10-22 02:00:00|202666.6|202516.6|202666.2|202516.2|202666.7|202516.7|202658.2|202508.2|24
1634868010000|2021-10-22 02:00:10|202666.5|202516.5|202666.6|202516.6|202667|202517|202664.2|202514.2|14
1634868020000|2021-10-22 02:00:20|202666.4|202516.4|202668.7|202518.7|202672.4|202522.4|202666.3|202516.3|19
1634868030000|2021-10-22 02:00:30|202669|202519|202670.2|202520.2|202670.5|202520.5|202668.9|202518.9|17
1634868040000|2021-10-22 02:00:40|202670|202520|202697.9|202547.9|202698.4|202548.4|202669.4|202519.4|17
1634868050000|2021-10-22 02:00:50|202697.4|202547.4|202686.4|202536.4|202697.7|202547.7|202686.3|202536.3|22
1634868060000|2021-10-22 02:01:00|202687|202537|202690.9|202540.9|202690.9|202540.9|202686.3|202536.3|19
1634868070000|2021-10-22 02:01:10|202689.8|202539.8|202694.7|202544.7|202695.1|202545.1|202689|202539|21
1634868080000|2021-10-22 02:01:20|202693.1|202543.1|202690.4|202540.4|202693.9|202543.9|202686.5|202536.5|27
1634868090000|2021-10-22 02:01:30|202691.4|202541.4|202691.7|202541.7|202692.9|202542.9|202690.5|202540.5|12
1634868100000|2021-10-22 02:01:40|202693.4|202543.4|202689.1|202539.1|202693.4|202543.4|202689.1|202539.1|13
1634868110000|2021-10-22 02:01:50|202689.2|202539.2|202694|202544|202694|202544|202684.7|202534.7|18
1634868120000|2021-10-22 02:02:00|202693.5|202543.5|202681.1|202531.1|202693.5|202543.5|202681.1|202531.1|23
1634868130000|2021-10-22 02:02:10|202681|202531|202665.2|202515.2|202689.8|202539.8|202662.9|202512.9|29
1634868140000|2021-10-22 02:02:20|202663.7|202513.7|202660.5|202510.5|202665.4|202515.4|202660|202510|20
1634868150000|2021-10-22 02:02:30|202657.2|202507.2|202665|202515|202665|202515|202655.4|202505.4|20
1634868160000|2021-10-22 02:02:40|202664.2|202514.2|202664.7|202514.7|202665.3|202515.3|202662.8|202512.8|17
1634868170000|2021-10-22 02:02:50|202664.8|202514.8|202667.9|202517.9|202667.9|202517.9|202661.7|202511.7|28
1634868180000|2021-10-22 02:03:00|202666.6|202516.6|202687|202537|202688.7|202538.7|202663|202513|23
1634868190000|2021-10-22 02:03:10|202686.6|202536.6|202694.4|202544.4|202694.6|202544.6|202685.8|202535.8|18
1634868200000|2021-10-22 02:03:20|202693.9|202543.9|202693.9|202543.9|202696.3|202546.3|202693.5|202543.5|15
1634868210000|2021-10-22 02:03:30|202694.2|202544.2|202693.5|202543.5|202694.4|202544.4|202693.5|202543.5|11
1634868220000|2021-10-22 02:03:40|202693.8|202543.8|202690.6|202540.6|202693.8|202543.8|202688.1|202538.1|19
1634868230000|2021-10-22 02:03:50|202690.2|202540.2|202690.2|202540.2|202691.4|202541.4|202689.5|202539.5|19
1634868240000|2021-10-22 02:04:00|202690.9|202540.9|202691.9|202541.9|202691.9|202541.9|202688.9|202538.9|13
1634868250000|2021-10-22 02:04:10|202692.1|202542.1|202694.3|202544.3|202694.5|202544.5|202692.1|202542.1|10
1634868260000|2021-10-22 02:04:20|202694.5|202544.5|202694.7|202544.7|202697.7|202547.7|202691.7|202541.7|24
1634868270000|2021-10-22 02:04:30|202693.8|202543.8|202698.2|202548.2|202698.2|202548.2|202692.6|202542.6|17
1634868280000|2021-10-22 02:04:40|202698.4|202548.4|202695.3|202545.3|202698.6|202548.6|202693.7|202543.7|18
1634868290000|2021-10-22 02:04:50|202696.6|202546.6|202696.9|202546.9|202697.3|202547.3|202694.4|202544.4|15
1634868300000|2021-10-22 02:05:00|202696.8|202546.8|202699.5|202549.5|202701.2|202551.2|202696.8|202546.8|15
1634868310000|2021-10-22 02:05:10|202699.3|202549.3|202705.4|202555.4|202705.4|202555.4|202698.6|202548.6|25
1634868320000|2021-10-22 02:05:20|202705.3|202555.3|202703.7|202553.7|202705.3|202555.3|202702|202552|21
1634868330000|2021-10-22 02:05:30|202704.3|202554.3|202707.4|202557.4|202707.4|202557.4|202702.7|202552.7|18
1634868340000|2021-10-22 02:05:40|202706.6|202556.6|202738.5|202588.5|202742.7|202592.7|202705|202555|24
1634868350000|2021-10-22 02:05:50|202740.1|202590.1|202736.1|202586.1|202740.1|202590.1|202730.1|202580.1|18
1634868360000|2021-10-22 02:06:00|202735.6|202585.6|202730.6|202580.6|202735.6|202585.6|202729.7|202579.7|22
1634868370000|2021-10-22 02:06:10|202730.8|202580.8|202723.1|202573.1|202730.9|202580.9|202719.1|202569.1|20
1634868380000|2021-10-22 02:06:20|202723.8|202573.8|202731.2|202581.2|202738.4|202588.4|202723.8|202573.8|24
1634868390000|2021-10-22 02:06:30|202730.6|202580.6|202728.7|202578.7|202733.3|202583.3|202728.1|202578.1|17
1634868400000|2021-10-22 02:06:40|202727.7|202577.7|202726.8|202576.8|202732.9|202582.9|202724.4|202574.4|24
1634868410000|2021-10-22 02:06:50|202727.1|202577.1|202726.7|202576.7|202731.8|202581.8|202723.7|202573.7|24
1634868420000|2021-10-22 02:07:00|202726.4|202576.4|202735.1|202585.1|202735.1|202585.1|202723|202573|21
1634868430000|2021-10-22 02:07:10|202731.4|202581.4|202722.8|202572.8|202731.4|202581.4|202722.8|202572.8|17
1634868440000|2021-10-22 02:07:20|202720.8|202570.8|202730.1|202580.1|202734|202584|202720.8|202570.8|21
1634868450000|2021-10-22 02:07:30|202728.4|202578.4|202730.8|202580.8|202731.8|202581.8|202727.4|202577.4|13
1634868460000|2021-10-22 02:07:40|202731.2|202581.2|202728.3|202578.3|202731.2|202581.2|202727.6|202577.6|17
1634868470000|2021-10-22 02:07:50|202728.8|202578.8|202736.4|202586.4|202739.1|202589.1|202728.8|202578.8|26
1634868480000|2021-10-22 02:08:00|202736.8|202586.8|202741.7|202591.7|202742.4|202592.4|202736.8|202586.8|12
1634868490000|2021-10-22 02:08:10|202740.7|202590.7|202736.5|202586.5|202743.8|202593.8|202727.7|202577.7|27
1634868500000|2021-10-22 02:08:20|202738.1|202588.1|202740.1|202590.1|202741.4|202591.4|202735.1|202585.1|24
1634868510000|2021-10-22 02:08:30|202740.3|202590.3|202738.3|202588.3|202740.3|202590.3|202732.1|202582.1|15
1634868520000|2021-10-22 02:08:40|202734.9|202584.9|202733.5|202583.5|202736.8|202586.8|202733.5|202583.5|13
1634868530000|2021-10-22 02:08:50|202733.8|202583.8|202733.8|202583.8|202738.8|202588.8|202731.5|202581.5|15
1634868540000|2021-10-22 02:09:00|202732.6|202582.6|202733.5|202583.5|202734.7|202584.7|202732|202582|9
1634868550000|2021-10-22 02:09:10|202733.4|202583.4|202735.1|202585.1|202735.4|202585.4|202733.3|202583.3|8
1634868560000|2021-10-22 02:09:20|202733.8|202583.8|202720.5|202570.5|202739.2|202589.2|202720.5|202570.5|18
1634868570000|2021-10-22 02:09:30|202722.3|202572.3|202731.7|202581.7|202732.7|202582.7|202722.3|202572.3|12
1634868580000|2021-10-22 02:09:40|202731.1|202581.1|202724.3|202574.3|202731.1|202581.1|202722|202572|22
1634868590000|2021-10-22 02:09:50|202723.4|202573.4|202724.3|202574.3|202727.8|202577.8|202722.4|202572.4|21
1634868600000|2021-10-22 02:10:00|202724.8|202574.8|202723.7|202573.7|202725.7|202575.7|202723|202573|18
1634868610000|2021-10-22 02:10:10|202724.3|202574.3|202700.8|202550.8|202726.5|202576.5|202700.8|202550.8|17
1634868620000|2021-10-22 02:10:20|202700.5|202550.5|202698.2|202548.2|202702.3|202552.3|202697.7|202547.7|22
1634868630000|2021-10-22 02:10:30|202699.7|202549.7|202698.8|202548.8|202699.9|202549.9|202695.7|202545.7|26
1634868640000|2021-10-22 02:10:40|202695.9|202545.9|202686.5|202536.5|202701|202551|202686.5|202536.5|18
1634868650000|2021-10-22 02:10:50|202686.8|202536.8|202694|202544|202694.7|202544.7|202676.6|202526.6|16
1634868660000|2021-10-22 02:11:00|202696.1|202546.1|202695.5|202545.5|202698.4|202548.4|202679.9|202529.9|31
1634868670000|2021-10-22 02:11:10|202696|202546|202658.3|202508.3|202697.1|202547.1|202656|202506|25
1634868680000|2021-10-22 02:11:20|202658.5|202508.5|202658.9|202508.9|202659.5|202509.5|202658.3|202508.3|10
1634868690000|2021-10-22 02:11:30|202661.1|202511.1|202660|202510|202662.7|202512.7|202659|202509|15
1634868700000|2021-10-22 02:11:40|202659.8|202509.8|202661.4|202511.4|202661.4|202511.4|202658.8|202508.8|9
1634868710000|2021-10-22 02:11:50|202662|202512|202650.3|202500.3|202662|202512|202643.1|202493.1|23
1634868720000|2021-10-22 02:12:00|202650|202500|202659.3|202509.3|202661|202511|202648.1|202498.1|26
1634868730000|2021-10-22 02:12:10|202655.9|202505.9|202659.2|202509.2|202661.6|202511.6|202655.9|202505.9|12
1634868740000|2021-10-22 02:12:20|202658.8|202508.8|202659.6|202509.6|202661.7|202511.7|202657.8|202507.8|20
1634868750000|2021-10-22 02:12:30|202659.4|202509.4|202662.6|202512.6|202666.8|202516.8|202657.2|202507.2|22
1634868760000|2021-10-22 02:12:40|202662.3|202512.3|202662.4|202512.4|202664.3|202514.3|202657.8|202507.8|15
1634868770000|2021-10-22 02:12:50|202662|202512|202664.6|202514.6|202664.8|202514.8|202655.5|202505.5|14
1634868780000|2021-10-22 02:13:00|202664|202514|202661.8|202511.8|202664|202514|202657.8|202507.8|22
1634868790000|2021-10-22 02:13:10|202662|202512|202661.3|202511.3|202666|202516|202659.8|202509.8|11
1634868800000|2021-10-22 02:13:20|202661.1|202511.1|202670.1|202520.1|202672.2|202522.2|202659.5|202509.5|25
1634868810000|2021-10-22 02:13:30|202670.3|202520.3|202681.3|202531.3|202687.6|202537.6|202669.6|202519.6|21
1634868820000|2021-10-22 02:13:40|202683.9|202533.9|202670.1|202520.1|202689.5|202539.5|202669.1|202519.1|33
1634868830000|2021-10-22 02:13:50|202671.1|202521.1|202671.5|202521.5|202673.9|202523.9|202670.1|202520.1|18
1634868840000|2021-10-22 02:14:00|202669.9|202519.9|202673.2|202523.2|202673.4|202523.4|202669.7|202519.7|14
1634868850000|2021-10-22 02:14:10|202672.9|202522.9|202664|202514|202672.9|202522.9|202653.1|202503.1|26
1634868860000|2021-10-22 02:14:20|202666.4|202516.4|202655.6|202505.6|202666.4|202516.4|202651.6|202501.6|26
1634868870000|2021-10-22 02:14:30|202657.3|202507.3|202653.9|202503.9|202662.4|202512.4|202649.3|202499.3|18
1634868880000|2021-10-22 02:14:40|202653.2|202503.2|202655|202505|202660.6|202510.6|202653|202503|19
1634868890000|2021-10-22 02:14:50|202654.5|202504.5|202657.9|202507.9|202660|202510|202654.5|202504.5|12
1634868900000|2021-10-22 02:15:00|202656.1|202506.1|202664|202514|202664.3|202514.3|202656.1|202506.1|21
1634868910000|2021-10-22 02:15:10|202663.8|202513.8|202670.1|202520.1|202675.2|202525.2|202663.7|202513.7|19
1634868920000|2021-10-22 02:15:20|202670.5|202520.5|202671.2|202521.2|202672.2|202522.2|202669.3|202519.3|16
1634868930000|2021-10-22 02:15:30|202669.3|202519.3|202669.1|202519.1|202672.5|202522.5|202668.8|202518.8|18
1634868940000|2021-10-22 02:15:40|202670.5|202520.5|202673.1|202523.1|202673.2|202523.2|202666.7|202516.7|15
1634868950000|2021-10-22 02:15:50|202672.7|202522.7|202670.5|202520.5|202672.7|202522.7|202666|202516|17
1634868960000|2021-10-22 02:16:00|202670.2|202520.2|202665.7|202515.7|202670.2|202520.2|202660.6|202510.6|11
1634868970000|2021-10-22 02:16:10|202662.7|202512.7|202681.1|202531.1|202682.8|202532.8|202661.6|202511.6|18
1634868980000|2021-10-22 02:16:20|202679.7|202529.7|202671.4|202521.4|202689.9|202539.9|202669.5|202519.5|27
1634868990000|2021-10-22 02:16:30|202670.3|202520.3|202672.4|202522.4|202674.6|202524.6|202663|202513|18
1634869000000|2021-10-22 02:16:40|202676.5|202526.5|202670|202520|202676.5|202526.5|202669.7|202519.7|15
1634869010000|2021-10-22 02:16:50|202669.7|202519.7|202670|202520|202670|202520|202668.2|202518.2|10
1634869020000|2021-10-22 02:17:00|202669.9|202519.9|202671.6|202521.6|202672.3|202522.3|202669.5|202519.5|14
1634869030000|2021-10-22 02:17:10|202670.8|202520.8|202670.7|202520.7|202670.8|202520.8|202669.5|202519.5|17
1634869040000|2021-10-22 02:17:20|202670.9|202520.9|202674.6|202524.6|202674.6|202524.6|202667.4|202517.4|8
1634869050000|2021-10-22 02:17:30|202674.7|202524.7|202655.4|202505.4|202674.7|202524.7|202650.4|202500.4|16
1634869060000|2021-10-22 02:17:40|202654|202504|202650.9|202500.9|202656.2|202506.2|202649.1|202499.1|14
1634869070000|2021-10-22 02:17:50|202650.6|202500.6|202656.1|202506.1|202656.3|202506.3|202650.6|202500.6|14
1634869080000|2021-10-22 02:18:00|202655.3|202505.3|202630|202480|202655.3|202505.3|202628.4|202478.4|18
1634869090000|2021-10-22 02:18:10|202631.8|202481.8|202632|202482|202632.6|202482.6|202628|202478|21
1634869100000|2021-10-22 02:18:20|202628.6|202478.6|202632.5|202482.5|202633.1|202483.1|202628.6|202478.6|8
1634869110000|2021-10-22 02:18:30|202632.3|202482.3|202629.9|202479.9|202632.9|202482.9|202629|202479|11
1634869120000|2021-10-22 02:18:40|202628.8|202478.8|202650.1|202500.1|202650.1|202500.1|202628.8|202478.8|17
1634869130000|2021-10-22 02:18:50|202649.5|202499.5|202643.2|202493.2|202650.2|202500.2|202641.4|202491.4|17
1634869140000|2021-10-22 02:19:00|202644.5|202494.5|202644.6|202494.6|202647.5|202497.5|202643.1|202493.1|15
1634869150000|2021-10-22 02:19:10|202644.8|202494.8|202645.3|202495.3|202645.3|202495.3|202642.9|202492.9|10
1634869160000|2021-10-22 02:19:20|202645.2|202495.2|202645.5|202495.5|202646.2|202496.2|202645.1|202495.1|6
1634869170000|2021-10-22 02:19:30|202645.6|202495.6|202646.5|202496.5|202646.5|202496.5|202644.1|202494.1|10
1634869180000|2021-10-22 02:19:40|202645.7|202495.7|202645.7|202495.7|202649|202499|202645.1|202495.1|15
1634869190000|2021-10-22 02:19:50|202644|202494|202643.5|202493.5|202651.9|202501.9|202643.5|202493.5|11
1634869200000|2021-10-22 02:20:00|202644.2|202494.2|202648.1|202498.1|202654.1|202504.1|202642|202492|16
1634869210000|2021-10-22 02:20:10|202646|202496|202634.1|202484.1|202650|202500|202634.1|202484.1|12
1634869220000|2021-10-22 02:20:20|202635.8|202485.8|202616.1|202466.1|202636.1|202486.1|202612.8|202462.8|22
1634869230000|2021-10-22 02:20:30|202616.3|202466.3|202615.2|202465.2|202616.8|202466.8|202614.7|202464.7|16
1634869240000|2021-10-22 02:20:40|202615.6|202465.6|202611|202461|202616.5|202466.5|202610.8|202460.8|11
1634869250000|2021-10-22 02:20:50|202611.3|202461.3|202607.6|202457.6|202611.3|202461.3|202607.6|202457.6|10
1634869260000|2021-10-22 02:21:00|202607.4|202457.4|202610|202460|202615.3|202465.3|202603.5|202453.5|19
1634869270000|2021-10-22 02:21:10|202609.5|202459.5|202610.2|202460.2|202613|202463|202609.2|202459.2|16
1634869280000|2021-10-22 02:21:20|202610.5|202460.5|202608.1|202458.1|202610.7|202460.7|202608.1|202458.1|14
1634869290000|2021-10-22 02:21:30|202608|202458|202617.6|202467.6|202619.3|202469.3|202608|202458|16
1634869300000|2021-10-22 02:21:40|202613.9|202463.9|202612.6|202462.6|202615|202465|202611.3|202461.3|10
1634869310000|2021-10-22 02:21:50|202612.3|202462.3|202613.2|202463.2|202614.1|202464.1|202611.6|202461.6|19
1634869320000|2021-10-22 02:22:00|202613.3|202463.3|202616|202466|202616.8|202466.8|202610.2|202460.2|20
1634869330000|2021-10-22 02:22:10|202613.3|202463.3|202620.4|202470.4|202620.4|202470.4|202612.3|202462.3|26
1634869340000|2021-10-22 02:22:20|202621.4|202471.4|202619.9|202469.9|202622.4|202472.4|202606.6|202456.6|14
1634869350000|2021-10-22 02:22:30|202619.2|202469.2|202621.8|202471.8|202621.8|202471.8|202619.2|202469.2|17
1634869360000|2021-10-22 02:22:40|202621.9|202471.9|202622|202472|202622.1|202472.1|202621.1|202471.1|16
1634869370000|2021-10-22 02:22:50|202621.9|202471.9|202620.2|202470.2|202621.9|202471.9|202619.2|202469.2|12
1634869380000|2021-10-22 02:23:00|202619.8|202469.8|202619.6|202469.6|202622.6|202472.6|202612.7|202462.7|20
1634869390000|2021-10-22 02:23:10|202619.8|202469.8|202620.3|202470.3|202621.7|202471.7|202618|202468|10
1634869400000|2021-10-22 02:23:20|202621.1|202471.1|202622.9|202472.9|202623.3|202473.3|202619.9|202469.9|11
1634869410000|2021-10-22 02:23:30|202622.4|202472.4|202621.4|202471.4|202622.4|202472.4|202621.4|202471.4|13
1634869420000|2021-10-22 02:23:40|202621.9|202471.9|202619.8|202469.8|202622.3|202472.3|202619.8|202469.8|10
1634869430000|2021-10-22 02:23:50|202619.7|202469.7|202617.8|202467.8|202619.7|202469.7|202617.7|202467.7|12
1634869440000|2021-10-22 02:24:00|202617.5|202467.5|202620.7|202470.7|202621|202471|202617.5|202467.5|11
1634869450000|2021-10-22 02:24:10|202621.3|202471.3|202613.7|202463.7|202621.7|202471.7|202612.4|202462.4|17
1634869460000|2021-10-22 02:24:20|202613.1|202463.1|202614.6|202464.6|202618.7|202468.7|202613.1|202463.1|14
1634869470000|2021-10-22 02:24:30|202621.3|202471.3|202623.7|202473.7|202627|202477|202618.2|202468.2|21
1634869480000|2021-10-22 02:24:40|202623.8|202473.8|202646.7|202496.7|202650.5|202500.5|202623.8|202473.8|20
1634869490000|2021-10-22 02:24:50|202650.2|202500.2|202646.6|202496.6|202650.2|202500.2|202644.4|202494.4|10
1634869500000|2021-10-22 02:25:00|202644.8|202494.8|202645|202495|202645.3|202495.3|202642|202492|7
1634869510000|2021-10-22 02:25:10|202644.8|202494.8|202640.5|202490.5|202645.6|202495.6|202640.5|202490.5|13
1634869520000|2021-10-22 02:25:20|202641.2|202491.2|202645.7|202495.7|202646.8|202496.8|202640.7|202490.7|10
1634869530000|2021-10-22 02:25:30|202645.1|202495.1|202648.4|202498.4|202655.2|202505.2|202643.5|202493.5|16
1634869540000|2021-10-22 02:25:40|202649.1|202499.1|202654.8|202504.8|202654.8|202504.8|202648.1|202498.1|14
1634869550000|2021-10-22 02:25:50|202654.3|202504.3|202652.5|202502.5|202654.3|202504.3|202652.5|202502.5|15
1634869560000|2021-10-22 02:26:00|202652.8|202502.8|202651.3|202501.3|202653.2|202503.2|202651.3|202501.3|11
1634869570000|2021-10-22 02:26:10|202650.6|202500.6|202654.4|202504.4|202655.6|202505.6|202650.5|202500.5|19
1634869580000|2021-10-22 02:26:20|202654.7|202504.7|202653.5|202503.5|202654.8|202504.8|202652.7|202502.7|14
1634869590000|2021-10-22 02:26:30|202652.6|202502.6|202653|202503|202653.1|202503.1|202652.6|202502.6|10
1634869600000|2021-10-22 02:26:40|202653.1|202503.1|202667.4|202517.4|202669.5|202519.5|202653.1|202503.1|23
1634869610000|2021-10-22 02:26:50|202668|202518|202670.4|202520.4|202673.5|202523.5|202666.6|202516.6|19
1634869620000|2021-10-22 02:27:00|202669.9|202519.9|202671.8|202521.8|202672.2|202522.2|202669.9|202519.9|16
1634869630000|2021-10-22 02:27:10|202671.4|202521.4|202676.7|202526.7|202680.3|202530.3|202670.8|202520.8|20
1634869640000|2021-10-22 02:27:20|202676.4|202526.4|202675.8|202525.8|202678.6|202528.6|202674.8|202524.8|16
1634869650000|2021-10-22 02:27:30|202675.2|202525.2|202690.5|202540.5|202695.5|202545.5|202675.2|202525.2|23
1634869660000|2021-10-22 02:27:40|202690.3|202540.3|202688|202538|202690.3|202540.3|202683|202533|16
1634869670000|2021-10-22 02:27:50|202689.3|202539.3|202685.9|202535.9|202689.6|202539.6|202685.4|202535.4|16
1634869680000|2021-10-22 02:28:00|202684.9|202534.9|202687.1|202537.1|202689.9|202539.9|202684.9|202534.9|17
1634869690000|2021-10-22 02:28:10|202687.2|202537.2|202698.6|202548.6|202704|202554|202687.2|202537.2|27
1634869700000|2021-10-22 02:28:20|202700.5|202550.5|202695.3|202545.3|202703.1|202553.1|202688.8|202538.8|31
1634869710000|2021-10-22 02:28:30|202694.4|202544.4|202698.5|202548.5|202700.4|202550.4|202693.8|202543.8|12
1634869720000|2021-10-22 02:28:40|202698.1|202548.1|202703.6|202553.6|202703.6|202553.6|202696.9|202546.9|18
1634869730000|2021-10-22 02:28:50|202700.4|202550.4|202699.1|202549.1|202703.1|202553.1|202696.4|202546.4|23
1634869740000|2021-10-22 02:29:00|202699.9|202549.9|202696.2|202546.2|202703|202553|202688.4|202538.4|27
1634869750000|2021-10-22 02:29:10|202696.5|202546.5|202697.7|202547.7|202698.3|202548.3|202693.4|202543.4|11
1634869760000|2021-10-22 02:29:20|202697.8|202547.8|202690.8|202540.8|202697.8|202547.8|202684.8|202534.8|23
1634869770000|2021-10-22 02:29:30|202690.7|202540.7|202699.5|202549.5|202699.5|202549.5|202683.4|202533.4|18
1634869780000|2021-10-22 02:29:40|202700.8|202550.8|202696.7|202546.7|202703.9|202553.9|202693.2|202543.2|16
1634869790000|2021-10-22 02:29:50|202695.8|202545.8|202693.9|202543.9|202704.2|202554.2|202685.6|202535.6|21
1634869800000|2021-10-22 02:30:00|202692.7|202542.7|202701.7|202551.7|202701.7|202551.7|202690.2|202540.2|16
1634869810000|2021-10-22 02:30:10|202701|202551|202695.5|202545.5|202703|202553|202695.5|202545.5|13
1634869820000|2021-10-22 02:30:20|202694.9|202544.9|202692.2|202542.2|202695.2|202545.2|202689.1|202539.1|18
1634869830000|2021-10-22 02:30:30|202691.4|202541.4|202691.3|202541.3|202693.5|202543.5|202690.6|202540.6|12
1634869840000|2021-10-22 02:30:40|202691|202541|202686.5|202536.5|202691|202541|202684.5|202534.5|13
1634869850000|2021-10-22 02:30:50|202685.5|202535.5|202685.6|202535.6|202686.2|202536.2|202675.3|202525.3|9
1634869860000|2021-10-22 02:31:00|202690.8|202540.8|202689|202539|202692|202542|202688.2|202538.2|14
1634869870000|2021-10-22 02:31:10|202690.5|202540.5|202698.2|202548.2|202701.1|202551.1|202689.7|202539.7|16
1634869880000|2021-10-22 02:31:20|202696.1|202546.1|202702.8|202552.8|202703.3|202553.3|202693|202543|30
1634869890000|2021-10-22 02:31:30|202701.1|202551.1|202699.7|202549.7|202702.7|202552.7|202699|202549|17
1634869900000|2021-10-22 02:31:40|202700|202550|202701.5|202551.5|202701.8|202551.8|202699.1|202549.1|12
1634869910000|2021-10-22 02:31:50|202701|202551|202699|202549|202704.7|202554.7|202698.7|202548.7|18
1634869920000|2021-10-22 02:32:00|202698.3|202548.3|202703.1|202553.1|202703.1|202553.1|202698.3|202548.3|11
1634869930000|2021-10-22 02:32:10|202700.7|202550.7|202698.5|202548.5|202702.2|202552.2|202698.5|202548.5|16
1634869940000|2021-10-22 02:32:20|202699.1|202549.1|202717.3|202567.3|202718.2|202568.2|202695.7|202545.7|23
1634869950000|2021-10-22 02:32:30|202716.2|202566.2|202715.1|202565.1|202716.4|202566.4|202708.2|202558.2|23
1634869960000|2021-10-22 02:32:40|202714.6|202564.6|202702.7|202552.7|202714.6|202564.6|202693.8|202543.8|20
1634869970000|2021-10-22 02:32:50|202703.4|202553.4|202707.7|202557.7|202710.5|202560.5|202699.9|202549.9|22
1634869980000|2021-10-22 02:33:00|202709.5|202559.5|202704.8|202554.8|202709.5|202559.5|202702.1|202552.1|21
1634869990000|2021-10-22 02:33:10|202704.1|202554.1|202726.5|202576.5|202735.9|202585.9|202704.1|202554.1|25
1634870000000|2021-10-22 02:33:20|202723.6|202573.6|202726.3|202576.3|202728.5|202578.5|202718.5|202568.5|12
1634870010000|2021-10-22 02:33:30|202725.2|202575.2|202727.6|202577.6|202729.3|202579.3|202725.2|202575.2|12
1634870020000|2021-10-22 02:33:40|202726.3|202576.3|202724.8|202574.8|202733.4|202583.4|202724.5|202574.5|21
1634870030000|2021-10-22 02:33:50|202724.5|202574.5|202722.7|202572.7|202725.7|202575.7|202722.7|202572.7|12
1634870040000|2021-10-22 02:34:00|202727.8|202577.8|202727.1|202577.1|202729.6|202579.6|202725|202575|18
1634870050000|2021-10-22 02:34:10|202727.8|202577.8|202729.8|202579.8|202734.7|202584.7|202726.7|202576.7|21
1634870060000|2021-10-22 02:34:20|202730|202580|202727.7|202577.7|202735.6|202585.6|202727.7|202577.7|15
1634870070000|2021-10-22 02:34:30|202726.7|202576.7|202732.3|202582.3|202735.5|202585.5|202726.7|202576.7|17
1634870080000|2021-10-22 02:34:40|202732.7|202582.7|202733.6|202583.6|202735.4|202585.4|202728.1|202578.1|15
1634870090000|2021-10-22 02:34:50|202735|202585|202729.7|202579.7|202736.6|202586.6|202729.7|202579.7|22
1634870100000|2021-10-22 02:35:00|202734.5|202584.5|202730.5|202580.5|202734.5|202584.5|202726.8|202576.8|21
1634870110000|2021-10-22 02:35:10|202730.7|202580.7|202723.1|202573.1|202733.7|202583.7|202702.2|202552.2|20
1634870120000|2021-10-22 02:35:20|202719.3|202569.3|202723.2|202573.2|202726.4|202576.4|202719|202569|15
1634870130000|2021-10-22 02:35:30|202723.6|202573.6|202722.4|202572.4|202727.6|202577.6|202720.3|202570.3|16
1634870140000|2021-10-22 02:35:40|202723.5|202573.5|202725.9|202575.9|202729.1|202579.1|202714.1|202564.1|19
1634870150000|2021-10-22 02:35:50|202727.1|202577.1|202721.1|202571.1|202727.1|202577.1|202719.8|202569.8|26
1634870160000|2021-10-22 02:36:00|202721.6|202571.6|202719.8|202569.8|202722.4|202572.4|202719.7|202569.7|24
1634870170000|2021-10-22 02:36:10|202717.1|202567.1|202704|202554|202720.4|202570.4|202704|202554|19
1634870180000|2021-10-22 02:36:20|202704.3|202554.3|202710.9|202560.9|202711.7|202561.7|202704.1|202554.1|14
1634870190000|2021-10-22 02:36:30|202709.6|202559.6|202710.1|202560.1|202711.1|202561.1|202707.2|202557.2|12
1634870200000|2021-10-22 02:36:40|202709.8|202559.8|202702.9|202552.9|202709.8|202559.8|202702.9|202552.9|8
1634870210000|2021-10-22 02:36:50|202703.9|202553.9|202703.7|202553.7|202706|202556|202699.2|202549.2|15
1634870220000|2021-10-22 02:37:00|202703.6|202553.6|202699.1|202549.1|202703.8|202553.8|202691.3|202541.3|16
1634870230000|2021-10-22 02:37:10|202698.6|202548.6|202689.1|202539.1|202699.1|202549.1|202688.7|202538.7|25
1634870240000|2021-10-22 02:37:20|202691.9|202541.9|202661.3|202511.3|202699.2|202549.2|202661.3|202511.3|22
1634870250000|2021-10-22 02:37:30|202666.3|202516.3|202670.1|202520.1|202671.9|202521.9|202665.1|202515.1|14
1634870260000|2021-10-22 02:37:40|202671.1|202521.1|202658.7|202508.7|202676.8|202526.8|202654|202504|24
1634870270000|2021-10-22 02:37:50|202662.8|202512.8|202662.2|202512.2|202666.6|202516.6|202653.6|202503.6|17
1634870280000|2021-10-22 02:38:00|202657.8|202507.8|202667.5|202517.5|202670.9|202520.9|202657.8|202507.8|22
1634870290000|2021-10-22 02:38:10|202675.2|202525.2|202684.3|202534.3|202697.4|202547.4|202675.2|202525.2|25
1634870300000|2021-10-22 02:38:20|202684.5|202534.5|202686.6|202536.6|202686.6|202536.6|202684.5|202534.5|7
1634870310000|2021-10-22 02:38:30|202686|202536|202688.6|202538.6|202690|202540|202685.5|202535.5|10
1634870320000|2021-10-22 02:38:40|202689.3|202539.3|202695.1|202545.1|202699.1|202549.1|202689.3|202539.3|10
1634870330000|2021-10-22 02:38:50|202694.4|202544.4|202695.4|202545.4|202696.9|202546.9|202693.6|202543.6|10
1634870340000|2021-10-22 02:39:00|202695.6|202545.6|202695.1|202545.1|202695.9|202545.9|202694.2|202544.2|8
1634870350000|2021-10-22 02:39:10|202693.9|202543.9|202693.9|202543.9|202694|202544|202691|202541|15
1634870360000|2021-10-22 02:39:20|202693|202543|202694.1|202544.1|202695.2|202545.2|202690.8|202540.8|11
1634870370000|2021-10-22 02:39:30|202694|202544|202693.1|202543.1|202694.8|202544.8|202692.2|202542.2|9
1634870380000|2021-10-22 02:39:40|202693.2|202543.2|202687.4|202537.4|202693.2|202543.2|202680.2|202530.2|14
1634870390000|2021-10-22 02:39:50|202686.5|202536.5|202686.4|202536.4|202692.6|202542.6|202685.2|202535.2|17
1634870400000|2021-10-22 02:40:00|202687.6|202537.6|202690|202540|202691.5|202541.5|202686.5|202536.5|10
1634870410000|2021-10-22 02:40:10|202693.8|202543.8|202693.4|202543.4|202698.6|202548.6|202690.9|202540.9|13
1634870420000|2021-10-22 02:40:20|202692.7|202542.7|202695.8|202545.8|202697.8|202547.8|202692.7|202542.7|15
1634870430000|2021-10-22 02:40:30|202696.4|202546.4|202694.5|202544.5|202696.4|202546.4|202694.2|202544.2|10
1634870440000|2021-10-22 02:40:40|202695.2|202545.2|202690.5|202540.5|202697|202547|202690.5|202540.5|13
1634870450000|2021-10-22 02:40:50|202689.2|202539.2|202705.9|202555.9|202707.5|202557.5|202689.2|202539.2|18
1634870460000|2021-10-22 02:41:00|202705.6|202555.6|202707.2|202557.2|202707.5|202557.5|202702.5|202552.5|14
1634870470000|2021-10-22 02:41:10|202706.1|202556.1|202704.7|202554.7|202706.8|202556.8|202704.3|202554.3|11
1634870480000|2021-10-22 02:41:20|202704.2|202554.2|202703.6|202553.6|202705.8|202555.8|202701.1|202551.1|10
1634870490000|2021-10-22 02:41:30|202704.5|202554.5|202704.9|202554.9|202704.9|202554.9|202703.9|202553.9|6
1634870500000|2021-10-22 02:41:40|202699|202549|202703.6|202553.6|202706.1|202556.1|202699|202549|11
1634870510000|2021-10-22 02:41:50|202703.3|202553.3|202717.4|202567.4|202724.3|202574.3|202703.3|202553.3|23
1634870520000|2021-10-22 02:42:00|202716.7|202566.7|202695.2|202545.2|202717.5|202567.5|202689.5|202539.5|21
1634870530000|2021-10-22 02:42:10|202692.9|202542.9|202691.6|202541.6|202693.8|202543.8|202690.3|202540.3|14
1634870540000|2021-10-22 02:42:20|202692.1|202542.1|202688.6|202538.6|202692.1|202542.1|202688.6|202538.6|10
1634870550000|2021-10-22 02:42:30|202688.8|202538.8|202691.5|202541.5|202692.6|202542.6|202688.5|202538.5|10
1634870560000|2021-10-22 02:42:40|202691.8|202541.8|202691.8|202541.8|202695.9|202545.9|202689.6|202539.6|10
1634870570000|2021-10-22 02:42:50|202691.7|202541.7|202690.1|202540.1|202692|202542|202680.7|202530.7|9
1634870580000|2021-10-22 02:43:00|202687.7|202537.7|202689.6|202539.6|202689.6|202539.6|202685.1|202535.1|9
1634870590000|2021-10-22 02:43:10|202688|202538|202695.4|202545.4|202695.4|202545.4|202687.1|202537.1|6
1634870600000|2021-10-22 02:43:20|202697.2|202547.2|202691|202541|202697.2|202547.2|202690.6|202540.6|18
1634870610000|2021-10-22 02:43:30|202691.8|202541.8|202695.8|202545.8|202696.2|202546.2|202688.3|202538.3|13
1634870620000|2021-10-22 02:43:40|202694.8|202544.8|202693.6|202543.6|202697.1|202547.1|202693.6|202543.6|9
1634870630000|2021-10-22 02:43:50|202694.2|202544.2|202702.5|202552.5|202705|202555|202687.6|202537.6|19
1634870640000|2021-10-22 02:44:00|202694|202544|202694.6|202544.6|202698.2|202548.2|202693.1|202543.1|16
1634870650000|2021-10-22 02:44:10|202694|202544|202695.9|202545.9|202695.9|202545.9|202692.2|202542.2|20
1634870660000|2021-10-22 02:44:20|202695.8|202545.8|202694.1|202544.1|202697.4|202547.4|202693.8|202543.8|20
1634870670000|2021-10-22 02:44:30|202696.1|202546.1|202701.9|202551.9|202701.9|202551.9|202690.3|202540.3|22
1634870680000|2021-10-22 02:44:40|202702|202552|202719.5|202569.5|202720.5|202570.5|202700.8|202550.8|26
1634870690000|2021-10-22 02:44:50|202723.4|202573.4|202712.7|202562.7|202724.3|202574.3|202712.7|202562.7|24
1634870700000|2021-10-22 02:45:00|202713|202563|202715.5|202565.5|202717|202567|202713|202563|29
1634870710000|2021-10-22 02:45:10|202715.7|202565.7|202716.4|202566.4|202717.2|202567.2|202713|202563|25
1634870720000|2021-10-22 02:45:20|202716.5|202566.5|202714.6|202564.6|202717.8|202567.8|202714.4|202564.4|14
1634870730000|2021-10-22 02:45:30|202714.9|202564.9|202718.8|202568.8|202719.4|202569.4|202711.9|202561.9|14
1634870740000|2021-10-22 02:45:40|202711.4|202561.4|202700.4|202550.4|202711.4|202561.4|202695|202545|18
1634870750000|2021-10-22 02:45:50|202702.9|202552.9|202695.1|202545.1|202702.9|202552.9|202693.3|202543.3|16
1634870760000|2021-10-22 02:46:00|202695.7|202545.7|202701|202551|202702.3|202552.3|202695.7|202545.7|19
1634870770000|2021-10-22 02:46:10|202704.8|202554.8|202721.9|202571.9|202723.9|202573.9|202704.7|202554.7|17
1634870780000|2021-10-22 02:46:20|202721.3|202571.3|202728.2|202578.2|202735.2|202585.2|202718.2|202568.2|23
1634870790000|2021-10-22 02:46:30|202730|202580|202732.1|202582.1|202733.7|202583.7|202729|202579|17
1634870800000|2021-10-22 02:46:40|202730.4|202580.4|202736.1|202586.1|202737.3|202587.3|202730.4|202580.4|19
1634870810000|2021-10-22 02:46:50|202735.3|202585.3|202740.4|202590.4|202744.2|202594.2|202733.9|202583.9|17
1634870820000|2021-10-22 02:47:00|202738|202588|202738.5|202588.5|202748.1|202598.1|202736.5|202586.5|18
1634870830000|2021-10-22 02:47:10|202742.3|202592.3|202736.3|202586.3|202742.3|202592.3|202730.2|202580.2|19
1634870840000|2021-10-22 02:47:20|202736.7|202586.7|202736.3|202586.3|202737.1|202587.1|202722.8|202572.8|22
1634870850000|2021-10-22 02:47:30|202736.2|202586.2|202748.9|202598.9|202748.9|202598.9|202735|202585|14
1634870860000|2021-10-22 02:47:40|202745.4|202595.4|202755.6|202605.6|202759.5|202609.5|202745.1|202595.1|26
1634870870000|2021-10-22 02:47:50|202758.4|202608.4|202758.9|202608.9|202759.5|202609.5|202756.9|202606.9|18
1634870880000|2021-10-22 02:48:00|202758.5|202608.5|202747.4|202597.4|202761.7|202611.7|202745.2|202595.2|19
1634870890000|2021-10-22 02:48:10|202741.9|202591.9|202743.6|202593.6|202744.8|202594.8|202738|202588|15
1634870900000|2021-10-22 02:48:20|202744.1|202594.1|202743.4|202593.4|202744.7|202594.7|202741.9|202591.9|13
1634870910000|2021-10-22 02:48:30|202743.5|202593.5|202752.8|202602.8|202752.8|202602.8|202741.9|202591.9|21
1634870920000|2021-10-22 02:48:40|202752.7|202602.7|202767.8|202617.8|202771.6|202621.6|202748.7|202598.7|24
1634870930000|2021-10-22 02:48:50|202769.1|202619.1|202793.5|202643.5|202798.1|202648.1|202763.8|202613.8|27
1634870940000|2021-10-22 02:49:00|202800.7|202650.7|202800|202650|202803.5|202653.5|202800|202650|21
1634870950000|2021-10-22 02:49:10|202800.4|202650.4|202778.3|202628.3|202800.4|202650.4|202775.7|202625.7|26
1634870960000|2021-10-22 02:49:20|202780.1|202630.1|202776.6|202626.6|202781.9|202631.9|202776.4|202626.4|19
1634870970000|2021-10-22 02:49:30|202776.2|202626.2|202781.9|202631.9|202787.9|202637.9|202771.2|202621.2|24
1634870980000|2021-10-22 02:49:40|202782.5|202632.5|202774.1|202624.1|202782.5|202632.5|202771|202621|19
1634870990000|2021-10-22 02:49:50|202775.5|202625.5|202772.8|202622.8|202779.8|202629.8|202770.7|202620.7|19
1634871000000|2021-10-22 02:50:00|202772.2|202622.2|202774.8|202624.8|202777.8|202627.8|202771.8|202621.8|16
1634871010000|2021-10-22 02:50:10|202777.6|202627.6|202768.8|202618.8|202777.6|202627.6|202767.6|202617.6|21
1634871020000|2021-10-22 02:50:20|202769|202619|202776|202626|202776.2|202626.2|202769|202619|20
1634871030000|2021-10-22 02:50:30|202775.9|202625.9|202774.6|202624.6|202776.1|202626.1|202773.4|202623.4|13
1634871040000|2021-10-22 02:50:40|202774.9|202624.9|202774.1|202624.1|202776.7|202626.7|202773.3|202623.3|11
1634871050000|2021-10-22 02:50:50|202774.4|202624.4|202775.4|202625.4|202775.4|202625.4|202774.4|202624.4|10
1634871060000|2021-10-22 02:51:00|202775.1|202625.1|202770.7|202620.7|202775.4|202625.4|202770.7|202620.7|14
1634871070000|2021-10-22 02:51:10|202770.4|202620.4|202771.6|202621.6|202771.7|202621.7|202768.8|202618.8|11
1634871080000|2021-10-22 02:51:20|202771.4|202621.4|202771.6|202621.6|202776.6|202626.6|202771.4|202621.4|20
1634871090000|2021-10-22 02:51:30|202769.9|202619.9|202772.2|202622.2|202772.2|202622.2|202768.5|202618.5|19
1634871100000|2021-10-22 02:51:40|202772.1|202622.1|202773.8|202623.8|202776.7|202626.7|202772|202622|9
1634871110000|2021-10-22 02:51:50|202772.5|202622.5|202775|202625|202782.6|202632.6|202766.9|202616.9|28
1634871120000|2021-10-22 02:52:00|202774|202624|202774.6|202624.6|202786.1|202636.1|202772.4|202622.4|23
1634871130000|2021-10-22 02:52:10|202774.2|202624.2|202776.6|202626.6|202780.3|202630.3|202774.2|202624.2|17
1634871140000|2021-10-22 02:52:20|202776.4|202626.4|202770.3|202620.3|202776.4|202626.4|202769.3|202619.3|15
1634871150000|2021-10-22 02:52:30|202770.4|202620.4|202773.9|202623.9|202774.3|202624.3|202769.4|202619.4|19
1634871160000|2021-10-22 02:52:40|202773.8|202623.8|202773.7|202623.7|202788.7|202638.7|202773.7|202623.7|20
1634871170000|2021-10-22 02:52:50|202774.2|202624.2|202781.1|202631.1|202781.9|202631.9|202774.2|202624.2|21
1634871180000|2021-10-22 02:53:00|202781.9|202631.9|202815.2|202665.2|202815.3|202665.3|202781.9|202631.9|24
1634871190000|2021-10-22 02:53:10|202815.6|202665.6|202812.7|202662.7|202815.7|202665.7|202812.7|202662.7|15
1634871200000|2021-10-22 02:53:20|202812.8|202662.8|202820.5|202670.5|202820.5|202670.5|202811.1|202661.1|22
1634871210000|2021-10-22 02:53:30|202820.7|202670.7|202816.6|202666.6|202826.4|202676.4|202816.6|202666.6|20
1634871220000|2021-10-22 02:53:40|202816.2|202666.2|202813.6|202663.6|202819.7|202669.7|202809.4|202659.4|19
1634871230000|2021-10-22 02:53:50|202814.2|202664.2|202821.5|202671.5|202821.5|202671.5|202813.2|202663.2|16
1634871240000|2021-10-22 02:54:00|202821.3|202671.3|202815.2|202665.2|202821.4|202671.4|202814|202664|16
1634871250000|2021-10-22 02:54:10|202814.6|202664.6|202808.7|202658.7|202815.3|202665.3|202808.7|202658.7|16
1634871260000|2021-10-22 02:54:20|202809|202659|202813.1|202663.1|202813.1|202663.1|202800.5|202650.5|17
1634871270000|2021-10-22 02:54:30|202812|202662|202809.8|202659.8|202812|202662|202808.2|202658.2|21
1634871280000|2021-10-22 02:54:40|202809.5|202659.5|202811.7|202661.7|202811.7|202661.7|202808.7|202658.7|8
1634871290000|2021-10-22 02:54:50|202810.4|202660.4|202812.4|202662.4|202815.3|202665.3|202809|202659|21
1634871300000|2021-10-22 02:55:00|202812|202662|202776.4|202626.4|202812.3|202662.3|202769|202619|27
1634871310000|2021-10-22 02:55:10|202776.2|202626.2|202772.9|202622.9|202785.1|202635.1|202772.8|202622.8|21
1634871320000|2021-10-22 02:55:20|202773.3|202623.3|202768.9|202618.9|202773.9|202623.9|202768.9|202618.9|22
1634871330000|2021-10-22 02:55:30|202769.4|202619.4|202773.2|202623.2|202773.2|202623.2|202769.4|202619.4|16
1634871340000|2021-10-22 02:55:40|202773.5|202623.5|202768.9|202618.9|202775.9|202625.9|202768.9|202618.9|21
1634871350000|2021-10-22 02:55:50|202769.3|202619.3|202769.6|202619.6|202771.3|202621.3|202768.6|202618.6|20
1634871360000|2021-10-22 02:56:00|202770.4|202620.4|202768.8|202618.8|202770.4|202620.4|202767.1|202617.1|17
1634871370000|2021-10-22 02:56:10|202768.7|202618.7|202774.4|202624.4|202774.4|202624.4|202768.7|202618.7|8
1634871380000|2021-10-22 02:56:20|202776.3|202626.3|202772.5|202622.5|202776.3|202626.3|202772.3|202622.3|11
1634871390000|2021-10-22 02:56:30|202772.9|202622.9|202770.5|202620.5|202777|202627|202770.5|202620.5|17
1634871400000|2021-10-22 02:56:40|202770.9|202620.9|202770.9|202620.9|202771.4|202621.4|202770.7|202620.7|6
1634871410000|2021-10-22 02:56:50|202770.4|202620.4|202773.6|202623.6|202775|202625|202770.2|202620.2|6
1634871420000|2021-10-22 02:57:00|202773.5|202623.5|202779|202629|202783|202633|202773.1|202623.1|20
1634871430000|2021-10-22 02:57:10|202780|202630|202764.7|202614.7|202780|202630|202764|202614|24
1634871440000|2021-10-22 02:57:20|202765.4|202615.4|202769.2|202619.2|202770|202620|202762|202612|16
1634871450000|2021-10-22 02:57:30|202765.8|202615.8|202730.9|202580.9|202767.1|202617.1|202727.6|202577.6|25
1634871460000|2021-10-22 02:57:40|202726.8|202576.8|202741.5|202591.5|202742.8|202592.8|202726.8|202576.8|28
1634871470000|2021-10-22 02:57:50|202741.7|202591.7|202729.4|202579.4|202741.9|202591.9|202728.9|202578.9|21
1634871480000|2021-10-22 02:58:00|202729.7|202579.7|202732.3|202582.3|202734.4|202584.4|202729.4|202579.4|25
1634871490000|2021-10-22 02:58:10|202731.8|202581.8|202730.8|202580.8|202731.8|202581.8|202730.2|202580.2|5
1634871500000|2021-10-22 02:58:20|202730.7|202580.7|202730.8|202580.8|202731.5|202581.5|202730.7|202580.7|9
1634871510000|2021-10-22 02:58:30|202731.1|202581.1|202729.1|202579.1|202731.5|202581.5|202727|202577|21
1634871520000|2021-10-22 02:58:40|202728.7|202578.7|202726.3|202576.3|202733.3|202583.3|202726.3|202576.3|21
1634871530000|2021-10-22 02:58:50|202726.6|202576.6|202729.4|202579.4|202729.4|202579.4|202726.6|202576.6|12
1634871540000|2021-10-22 02:59:00|202729.7|202579.7|202730.5|202580.5|202730.5|202580.5|202725.6|202575.6|16
1634871550000|2021-10-22 02:59:10|202730.8|202580.8|202736.7|202586.7|202738.3|202588.3|202729.8|202579.8|17
1634871560000|2021-10-22 02:59:20|202735.8|202585.8|202728.3|202578.3|202738.3|202588.3|202728.3|202578.3|18
1634871570000|2021-10-22 02:59:30|202729.1|202579.1|202733.3|202583.3|202733.9|202583.9|202727|202577|24
1634871580000|2021-10-22 02:59:40|202733|202583|202734.9|202584.9|202734.9|202584.9|202729.1|202579.1|23
1634871590000|2021-10-22 02:59:50|202733|202583|202732.7|202582.7|202733.9|202583.9|202731.2|202581.2|19
1634871600000|2021-10-22 03:00:00|202732.8|202582.8|202732.1|202582.1|202736.3|202586.3|202726.3|202576.3|22
1634871610000|2021-10-22 03:00:10|202732.3|202582.3|202738.3|202588.3|202738.3|202588.3|202728.2|202578.2|20
1634871620000|2021-10-22 03:00:20|202737|202587|202731.9|202581.9|202740.4|202590.4|202730.4|202580.4|19
1634871630000|2021-10-22 03:00:30|202732.1|202582.1|202726|202576|202732.2|202582.2|202725.5|202575.5|22
1634871640000|2021-10-22 03:00:40|202725.8|202575.8|202732.6|202582.6|202734.6|202584.6|202725.8|202575.8|13
1634871650000|2021-10-22 03:00:50|202731.7|202581.7|202726.2|202576.2|202734.6|202584.6|202724.8|202574.8|17
1634871660000|2021-10-22 03:01:00|202725.7|202575.7|202723.9|202573.9|202725.7|202575.7|202722.8|202572.8|19
1634871670000|2021-10-22 03:01:10|202724.1|202574.1|202724.1|202574.1|202724.7|202574.7|202722.6|202572.6|16
1634871680000|2021-10-22 03:01:20|202723.8|202573.8|202741.2|202591.2|202741.2|202591.2|202723.8|202573.8|16
1634871690000|2021-10-22 03:01:30|202739|202589|202739.3|202589.3|202742.7|202592.7|202736.9|202586.9|20
1634871700000|2021-10-22 03:01:40|202739.7|202589.7|202736.4|202586.4|202743|202593|202734.8|202584.8|13
1634871710000|2021-10-22 03:01:50|202741|202591|202738.3|202588.3|202743.9|202593.9|202737.8|202587.8|10
1634871720000|2021-10-22 03:02:00|202738|202588|202740.3|202590.3|202740.9|202590.9|202738|202588|16
1634871730000|2021-10-22 03:02:10|202740.4|202590.4|202746.1|202596.1|202747.4|202597.4|202737.9|202587.9|11
1634871740000|2021-10-22 03:02:20|202745|202595|202756.2|202606.2|202759.5|202609.5|202745|202595|17
1634871750000|2021-10-22 03:02:30|202755.7|202605.7|202753|202603|202755.7|202605.7|202751.2|202601.2|23
1634871760000|2021-10-22 03:02:40|202753.4|202603.4|202773.4|202623.4|202774.4|202624.4|202753.3|202603.3|15
1634871770000|2021-10-22 03:02:50|202773.7|202623.7|202770.2|202620.2|202773.7|202623.7|202770.2|202620.2|14
1634871780000|2021-10-22 03:03:00|202769.4|202619.4|202767.2|202617.2|202769.9|202619.9|202765.2|202615.2|20
1634871790000|2021-10-22 03:03:10|202767.4|202617.4|202765.7|202615.7|202767.5|202617.5|202763.8|202613.8|10
1634871800000|2021-10-22 03:03:20|202761.9|202611.9|202768.6|202618.6|202768.8|202618.8|202761.3|202611.3|5
1634871810000|2021-10-22 03:03:30|202767.3|202617.3|202765.2|202615.2|202768.4|202618.4|202764.1|202614.1|8
1634871820000|2021-10-22 03:03:40|202766.3|202616.3|202770.7|202620.7|202773.1|202623.1|202764|202614|5
1634871830000|2021-10-22 03:03:50|202770.6|202620.6|202769.8|202619.8|202775.8|202625.8|202768.1|202618.1|24
1634871840000|2021-10-22 03:04:00|202769.3|202619.3|202768.7|202618.7|202769.3|202619.3|202768.1|202618.1|6
1634871850000|2021-10-22 03:04:10|202771.7|202621.7|202775.6|202625.6|202775.6|202625.6|202769.9|202619.9|5
1634871860000|2021-10-22 03:04:20|202775.7|202625.7|202776.6|202626.6|202777|202627|202773.2|202623.2|17
1634871870000|2021-10-22 03:04:30|202776.4|202626.4|202773.3|202623.3|202776.4|202626.4|202773.2|202623.2|12
1634871880000|2021-10-22 03:04:40|202773.1|202623.1|202771.1|202621.1|202774.5|202624.5|202771.1|202621.1|10
1634871890000|2021-10-22 03:04:50|202770.9|202620.9|202776.1|202626.1|202777.3|202627.3|202769.4|202619.4|16
1634871900000|2021-10-22 03:05:00|202775.5|202625.5|202769.6|202619.6|202777.5|202627.5|202766.3|202616.3|21
1634871910000|2021-10-22 03:05:10|202769|202619|202772.6|202622.6|202774|202624|202766.7|202616.7|16
1634871920000|2021-10-22 03:05:20|202773.3|202623.3|202773.3|202623.3|202776.7|202626.7|202772.4|202622.4|19
1634871930000|2021-10-22 03:05:30|202774.1|202624.1|202768.3|202618.3|202774.3|202624.3|202768|202618|11
1634871940000|2021-10-22 03:05:40|202768.8|202618.8|202771.6|202621.6|202774.3|202624.3|202767.5|202617.5|17
1634871950000|2021-10-22 03:05:50|202770.8|202620.8|202769.4|202619.4|202772.4|202622.4|202768.7|202618.7|10
1634871960000|2021-10-22 03:06:00|202769.1|202619.1|202739.3|202589.3|202774.1|202624.1|202739.3|202589.3|16
1634871970000|2021-10-22 03:06:10|202738.6|202588.6|202725.3|202575.3|202738.6|202588.6|202722.6|202572.6|14
1634871980000|2021-10-22 03:06:20|202725.9|202575.9|202727.1|202577.1|202727.9|202577.9|202721.5|202571.5|24
1634871990000|2021-10-22 03:06:30|202727.7|202577.7|202731.9|202581.9|202733.2|202583.2|202725.9|202575.9|17
1634872000000|2021-10-22 03:06:40|202738.1|202588.1|202735.8|202585.8|202739.6|202589.6|202733.9|202583.9|15
1634872010000|2021-10-22 03:06:50|202735.7|202585.7|202734.5|202584.5|202735.8|202585.8|202732.7|202582.7|13
1634872020000|2021-10-22 03:07:00|202735.4|202585.4|202733.9|202583.9|202735.4|202585.4|202733.9|202583.9|7
1634872030000|2021-10-22 03:07:10|202734.1|202584.1|202728.8|202578.8|202735.2|202585.2|202728.8|202578.8|9
1634872040000|2021-10-22 03:07:20|202729.6|202579.6|202737|202587|202738.2|202588.2|202729.6|202579.6|13
1634872050000|2021-10-22 03:07:30|202731.8|202581.8|202729|202579|202733.5|202583.5|202725.2|202575.2|17
1634872060000|2021-10-22 03:07:40|202728.8|202578.8|202729.8|202579.8|202733.9|202583.9|202728.8|202578.8|13
1634872070000|2021-10-22 03:07:50|202730.3|202580.3|202737.5|202587.5|202738|202588|202726.7|202576.7|16
1634872080000|2021-10-22 03:08:00|202737.1|202587.1|202738.2|202588.2|202738.2|202588.2|202731.8|202581.8|15
1634872090000|2021-10-22 03:08:10|202736.9|202586.9|202740.3|202590.3|202741.4|202591.4|202736.5|202586.5|11
1634872100000|2021-10-22 03:08:20|202740.4|202590.4|202738.4|202588.4|202740.4|202590.4|202737.6|202587.6|10
1634872110000|2021-10-22 03:08:30|202737.5|202587.5|202738.5|202588.5|202738.5|202588.5|202736.4|202586.4|8
1634872120000|2021-10-22 03:08:40|202737.3|202587.3|202728.5|202578.5|202739.9|202589.9|202724.7|202574.7|25
1634872130000|2021-10-22 03:08:50|202728.1|202578.1|202726.6|202576.6|202728.3|202578.3|202726.4|202576.4|11
1634872140000|2021-10-22 03:09:00|202726.9|202576.9|202730.4|202580.4|202732.1|202582.1|202726.9|202576.9|22
1634872150000|2021-10-22 03:09:10|202730.3|202580.3|202725.1|202575.1|202731.6|202581.6|202723.9|202573.9|18
1634872160000|2021-10-22 03:09:20|202726.5|202576.5|202726.6|202576.6|202727.8|202577.8|202726.2|202576.2|6
1634872170000|2021-10-22 03:09:30|202726|202576|202728.6|202578.6|202731.2|202581.2|202725.9|202575.9|15
1634872180000|2021-10-22 03:09:40|202728.9|202578.9|202739.5|202589.5|202739.5|202589.5|202728.8|202578.8|10
1634872190000|2021-10-22 03:09:50|202740.3|202590.3|202734.2|202584.2|202740.3|202590.3|202729.7|202579.7|18
1634872200000|2021-10-22 03:10:00|202733.6|202583.6|202735.9|202585.9|202739|202589|202733.6|202583.6|17
1634872210000|2021-10-22 03:10:10|202738.8|202588.8|202740.4|202590.4|202741.7|202591.7|202733.3|202583.3|13
1634872220000|2021-10-22 03:10:20|202740.7|202590.7|202736.1|202586.1|202740.7|202590.7|202728.4|202578.4|22
1634872230000|2021-10-22 03:10:30|202736.5|202586.5|202738.1|202588.1|202738.1|202588.1|202734.4|202584.4|14
1634872240000|2021-10-22 03:10:40|202737.5|202587.5|202732.6|202582.6|202737.7|202587.7|202724.9|202574.9|13
1634872250000|2021-10-22 03:10:50|202731|202581|202732.4|202582.4|202736.8|202586.8|202727.7|202577.7|20
1634872260000|2021-10-22 03:11:00|202732.6|202582.6|202729.6|202579.6|202732.9|202582.9|202729.6|202579.6|14
1634872270000|2021-10-22 03:11:10|202730.4|202580.4|202741.7|202591.7|202742.4|202592.4|202730.4|202580.4|12
1634872280000|2021-10-22 03:11:20|202741.2|202591.2|202735.8|202585.8|202741.2|202591.2|202735.5|202585.5|11
1634872290000|2021-10-22 03:11:30|202736|202586|202735.4|202585.4|202736|202586|202734.6|202584.6|7
1634872300000|2021-10-22 03:11:40|202734.9|202584.9|202740.9|202590.9|202740.9|202590.9|202734.9|202584.9|5
1634872310000|2021-10-22 03:11:50|202740.1|202590.1|202734.3|202584.3|202740.1|202590.1|202733.2|202583.2|20
1634872320000|2021-10-22 03:12:00|202734.5|202584.5|202733.2|202583.2|202738.9|202588.9|202732.9|202582.9|13
1634872330000|2021-10-22 03:12:10|202733.3|202583.3|202733.3|202583.3|202733.3|202583.3|202730.9|202580.9|7
1634872340000|2021-10-22 03:12:20|202733.8|202583.8|202730.6|202580.6|202733.8|202583.8|202730.2|202580.2|7
1634872350000|2021-10-22 03:12:30|202728.7|202578.7|202736.4|202586.4|202738.3|202588.3|202728.7|202578.7|25
1634872360000|2021-10-22 03:12:40|202734.3|202584.3|202740.4|202590.4|202740.4|202590.4|202732.1|202582.1|12
1634872370000|2021-10-22 03:12:50|202739.6|202589.6|202734.6|202584.6|202740.3|202590.3|202734.6|202584.6|15
1634872380000|2021-10-22 03:13:00|202733.8|202583.8|202737.1|202587.1|202737.4|202587.4|202733.8|202583.8|17
1634872390000|2021-10-22 03:13:10|202737.3|202587.3|202738.1|202588.1|202739.7|202589.7|202737.1|202587.1|6
1634872400000|2021-10-22 03:13:20|202738|202588|202736.8|202586.8|202738.5|202588.5|202735.6|202585.6|6
1634872410000|2021-10-22 03:13:30|202735.8|202585.8|202730.9|202580.9|202735.8|202585.8|202730.9|202580.9|11
1634872420000|2021-10-22 03:13:40|202729.2|202579.2|202718.1|202568.1|202730.6|202580.6|202712|202562|17
1634872430000|2021-10-22 03:13:50|202717.5|202567.5|202720.1|202570.1|202720.9|202570.9|202717.1|202567.1|14
1634872440000|2021-10-22 03:14:00|202719.9|202569.9|202723.8|202573.8|202731|202581|202719.6|202569.6|21
1634872450000|2021-10-22 03:14:10|202723.9|202573.9|202724.4|202574.4|202728.3|202578.3|202722.1|202572.1|18
1634872460000|2021-10-22 03:14:20|202722.5|202572.5|202719.3|202569.3|202722.5|202572.5|202718.3|202568.3|17
1634872470000|2021-10-22 03:14:30|202719.4|202569.4|202724.6|202574.6|202725.9|202575.9|202719.4|202569.4|14
1634872480000|2021-10-22 03:14:40|202723.6|202573.6|202724.3|202574.3|202724.3|202574.3|202723|202573|4
1634872490000|2021-10-22 03:14:50|202724.4|202574.4|202729.3|202579.3|202733.8|202583.8|202724.4|202574.4|19
1634872500000|2021-10-22 03:15:00|202729.4|202579.4|202725.8|202575.8|202732.5|202582.5|202725|202575|24
1634872510000|2021-10-22 03:15:10|202725.6|202575.6|202728.6|202578.6|202732.5|202582.5|202724.2|202574.2|22
1634872520000|2021-10-22 03:15:20|202728.5|202578.5|202729.3|202579.3|202732.7|202582.7|202727|202577|9
1634872530000|2021-10-22 03:15:30|202729.9|202579.9|202734.7|202584.7|202736.9|202586.9|202729.9|202579.9|13
1634872540000|2021-10-22 03:15:40|202735.2|202585.2|202737.5|202587.5|202739.5|202589.5|202734.7|202584.7|12
1634872550000|2021-10-22 03:15:50|202737.8|202587.8|202738.1|202588.1|202739.1|202589.1|202736.3|202586.3|13
1634872560000|2021-10-22 03:16:00|202737.9|202587.9|202739.5|202589.5|202740.4|202590.4|202737|202587|13
1634872570000|2021-10-22 03:16:10|202739.8|202589.8|202749.7|202599.7|202757.7|202607.7|202734.1|202584.1|16
1634872580000|2021-10-22 03:16:20|202750.2|202600.2|202745.1|202595.1|202750.5|202600.5|202745.1|202595.1|18
1634872590000|2021-10-22 03:16:30|202745.5|202595.5|202748.4|202598.4|202749.3|202599.3|202744.1|202594.1|14
1634872600000|2021-10-22 03:16:40|202748.3|202598.3|202747|202597|202748.4|202598.4|202746.8|202596.8|11
1634872610000|2021-10-22 03:16:50|202748.7|202598.7|202730.1|202580.1|202748.7|202598.7|202728.7|202578.7|15
1634872620000|2021-10-22 03:17:00|202728.5|202578.5|202725.1|202575.1|202732.1|202582.1|202724.8|202574.8|24
1634872630000|2021-10-22 03:17:10|202725.4|202575.4|202728.3|202578.3|202733|202583|202724|202574|18
1634872640000|2021-10-22 03:17:20|202729.3|202579.3|202727.6|202577.6|202729.3|202579.3|202726.6|202576.6|17
1634872650000|2021-10-22 03:17:30|202727.7|202577.7|202721|202571|202727.8|202577.8|202718.6|202568.6|19
1634872660000|2021-10-22 03:17:40|202721.7|202571.7|202724.5|202574.5|202725.8|202575.8|202721.5|202571.5|26
1634872670000|2021-10-22 03:17:50|202724.3|202574.3|202721|202571|202725.2|202575.2|202721|202571|19
1634872680000|2021-10-22 03:18:00|202720.4|202570.4|202730.3|202580.3|202731.8|202581.8|202719.2|202569.2|23
1634872690000|2021-10-22 03:18:10|202730.2|202580.2|202726.9|202576.9|202730.2|202580.2|202726.2|202576.2|16
1634872700000|2021-10-22 03:18:20|202727.4|202577.4|202729.9|202579.9|202729.9|202579.9|202726.9|202576.9|6
1634872710000|2021-10-22 03:18:30|202729.6|202579.6|202727.2|202577.2|202731.6|202581.6|202727.2|202577.2|15
1634872720000|2021-10-22 03:18:40|202728.2|202578.2|202725.1|202575.1|202728.2|202578.2|202724.8|202574.8|16
1634872730000|2021-10-22 03:18:50|202725.4|202575.4|202729.5|202579.5|202730.3|202580.3|202725.2|202575.2|18
1634872740000|2021-10-22 03:19:00|202730.4|202580.4|202729.4|202579.4|202730.8|202580.8|202725.8|202575.8|17
1634872750000|2021-10-22 03:19:10|202728.9|202578.9|202723.8|202573.8|202729.4|202579.4|202723|202573|18
1634872760000|2021-10-22 03:19:20|202724.9|202574.9|202722.2|202572.2|202729.2|202579.2|202722.2|202572.2|16
1634872770000|2021-10-22 03:19:30|202722.6|202572.6|202723.9|202573.9|202723.9|202573.9|202721.9|202571.9|10
1634872780000|2021-10-22 03:19:40|202724.5|202574.5|202722.4|202572.4|202724.5|202574.5|202719.8|202569.8|12
1634872790000|2021-10-22 03:19:50|202719|202569|202722.1|202572.1|202724.9|202574.9|202719|202569|13
1634872800000|2021-10-22 03:20:00|202725.4|202575.4|202725.8|202575.8|202728.7|202578.7|202724.8|202574.8|23
1634872810000|2021-10-22 03:20:10|202726|202576|202726.2|202576.2|202727.6|202577.6|202725.6|202575.6|10
1634872820000|2021-10-22 03:20:20|202726.4|202576.4|202726|202576|202726.5|202576.5|202725.1|202575.1|12
1634872830000|2021-10-22 03:20:30|202727.7|202577.7|202726.1|202576.1|202730.2|202580.2|202724|202574|14
1634872840000|2021-10-22 03:20:40|202728.9|202578.9|202727.3|202577.3|202730.6|202580.6|202726.2|202576.2|17
1634872850000|2021-10-22 03:20:50|202726.3|202576.3|202734.2|202584.2|202737.1|202587.1|202726.3|202576.3|16
1634872860000|2021-10-22 03:21:00|202730.5|202580.5|202731.2|202581.2|202731.9|202581.9|202724.9|202574.9|15
1634872870000|2021-10-22 03:21:10|202732.1|202582.1|202718.6|202568.6|202732.1|202582.1|202717.9|202567.9|18
1634872880000|2021-10-22 03:21:20|202724.4|202574.4|202733.4|202583.4|202734.7|202584.7|202724.4|202574.4|18
1634872890000|2021-10-22 03:21:30|202732.7|202582.7|202737|202587|202743.3|202593.3|202732.7|202582.7|17
1634872900000|2021-10-22 03:21:40|202736.1|202586.1|202736.7|202586.7|202736.7|202586.7|202735.4|202585.4|6
1634872910000|2021-10-22 03:21:50|202740.1|202590.1|202738.4|202588.4|202742.1|202592.1|202738.1|202588.1|16
1634872920000|2021-10-22 03:22:00|202738.7|202588.7|202735.5|202585.5|202739|202589|202735.5|202585.5|7
1634872930000|2021-10-22 03:22:10|202740.5|202590.5|202738.3|202588.3|202740.5|202590.5|202738.3|202588.3|3
1634872940000|2021-10-22 03:22:20|202738.8|202588.8|202735.7|202585.7|202738.8|202588.8|202735.7|202585.7|8
1634872950000|2021-10-22 03:22:30|202739.5|202589.5|202732.2|202582.2|202739.5|202589.5|202730.9|202580.9|8
1634872960000|2021-10-22 03:22:40|202732.5|202582.5|202732.6|202582.6|202733.2|202583.2|202732.4|202582.4|5
1634872970000|2021-10-22 03:22:50|202733.6|202583.6|202735.3|202585.3|202736.4|202586.4|202733.6|202583.6|7
1634872980000|2021-10-22 03:23:00|202740|202590|202742.6|202592.6|202744.7|202594.7|202735.5|202585.5|12
1634872990000|2021-10-22 03:23:10|202742.4|202592.4|202740|202590|202742.4|202592.4|202740|202590|9
1634873000000|2021-10-22 03:23:20|202740.3|202590.3|202737.3|202587.3|202741.2|202591.2|202729.1|202579.1|13
1634873010000|2021-10-22 03:23:30|202741|202591|202728.6|202578.6|202741|202591|202728.5|202578.5|14
1634873020000|2021-10-22 03:23:40|202728.4|202578.4|202727.6|202577.6|202735.9|202585.9|202727|202577|14
1634873030000|2021-10-22 03:23:50|202728.5|202578.5|202726.8|202576.8|202728.7|202578.7|202726.6|202576.6|10
1634873040000|2021-10-22 03:24:00|202727.7|202577.7|202726|202576|202728.7|202578.7|202724.9|202574.9|9
1634873050000|2021-10-22 03:24:10|202726.1|202576.1|202729.9|202579.9|202732.2|202582.2|202725.3|202575.3|10
1634873060000|2021-10-22 03:24:20|202732|202582|202729.9|202579.9|202732|202582|202729.3|202579.3|5
1634873070000|2021-10-22 03:24:30|202730.4|202580.4|202732.3|202582.3|202733|202583|202728.7|202578.7|8
1634873080000|2021-10-22 03:24:40|202731.4|202581.4|202728.5|202578.5|202731.4|202581.4|202728.5|202578.5|4
1634873090000|2021-10-22 03:24:50|202728.4|202578.4|202727|202577|202728.9|202578.9|202726.9|202576.9|6
1634873100000|2021-10-22 03:25:00|202727.9|202577.9|202732.7|202582.7|202733.5|202583.5|202725.9|202575.9|11
1634873110000|2021-10-22 03:25:10|202730.8|202580.8|202727.6|202577.6|202730.8|202580.8|202725.7|202575.7|12
1634873120000|2021-10-22 03:25:20|202727.8|202577.8|202731.5|202581.5|202736.4|202586.4|202727.7|202577.7|21
1634873130000|2021-10-22 03:25:30|202730.9|202580.9|202728.6|202578.6|202731.8|202581.8|202728.6|202578.6|10
1634873140000|2021-10-22 03:25:40|202729.8|202579.8|202736.7|202586.7|202737.3|202587.3|202729|202579|10
1634873150000|2021-10-22 03:25:50|202735.7|202585.7|202736.8|202586.8|202739.2|202589.2|202735.4|202585.4|14
1634873160000|2021-10-22 03:26:00|202736.5|202586.5|202734.1|202584.1|202739.5|202589.5|202733.9|202583.9|16
1634873170000|2021-10-22 03:26:10|202734.7|202584.7|202730.5|202580.5|202736|202586|202730.3|202580.3|18
1634873180000|2021-10-22 03:26:20|202730.8|202580.8|202732|202582|202732.4|202582.4|202730|202580|8
1634873190000|2021-10-22 03:26:30|202732.2|202582.2|202729|202579|202732.2|202582.2|202729|202579|11
1634873200000|2021-10-22 03:26:40|202729.1|202579.1|202731.2|202581.2|202731.7|202581.7|202729.1|202579.1|7
1634873210000|2021-10-22 03:26:50|202729.8|202579.8|202728.9|202578.9|202732|202582|202728.9|202578.9|11
1634873220000|2021-10-22 03:27:00|202729|202579|202732.5|202582.5|202734.3|202584.3|202729|202579|9
1634873230000|2021-10-22 03:27:10|202732.4|202582.4|202731.3|202581.3|202735.2|202585.2|202731.1|202581.1|14
1634873240000|2021-10-22 03:27:20|202731.6|202581.6|202731.4|202581.4|202735.9|202585.9|202730.5|202580.5|16
1634873250000|2021-10-22 03:27:30|202733.2|202583.2|202731.4|202581.4|202733.2|202583.2|202731.4|202581.4|9
1634873260000|2021-10-22 03:27:40|202731.7|202581.7|202730.9|202580.9|202734.3|202584.3|202730.9|202580.9|14
1634873270000|2021-10-22 03:27:50|202731.3|202581.3|202731.1|202581.1|202735|202585|202731.1|202581.1|9
1634873280000|2021-10-22 03:28:00|202731.2|202581.2|202728.5|202578.5|202731.2|202581.2|202725.6|202575.6|15
1634873290000|2021-10-22 03:28:10|202731.2|202581.2|202730|202580|202732|202582|202728.8|202578.8|12
1634873300000|2021-10-22 03:28:20|202730.1|202580.1|202727.3|202577.3|202730.1|202580.1|202727.3|202577.3|7
1634873310000|2021-10-22 03:28:30|202733.8|202583.8|202733.3|202583.3|202737.3|202587.3|202732.5|202582.5|14
1634873320000|2021-10-22 03:28:40|202734.1|202584.1|202732.4|202582.4|202734.1|202584.1|202730.7|202580.7|15
1634873330000|2021-10-22 03:28:50|202731.3|202581.3|202732.5|202582.5|202734.2|202584.2|202731.3|202581.3|10
1634873340000|2021-10-22 03:29:00|202732.2|202582.2|202733|202583|202734|202584|202731.8|202581.8|14
1634873350000|2021-10-22 03:29:10|202733.6|202583.6|202733.8|202583.8|202735|202585|202731.4|202581.4|16
1634873360000|2021-10-22 03:29:20|202736.8|202586.8|202735.1|202585.1|202738.5|202588.5|202735.1|202585.1|17
1634873370000|2021-10-22 03:29:30|202735.3|202585.3|202735.2|202585.2|202735.9|202585.9|202734.6|202584.6|14
1634873380000|2021-10-22 03:29:40|202735.3|202585.3|202736|202586|202736|202586|202735.3|202585.3|4
1634873390000|2021-10-22 03:29:50|202735|202585|202734.4|202584.4|202736.7|202586.7|202728.6|202578.6|21
1634873400000|2021-10-22 03:30:00|202735|202585|202734|202584|202735.7|202585.7|202733.7|202583.7|14
1634873410000|2021-10-22 03:30:10|202733.4|202583.4|202731.5|202581.5|202733.5|202583.5|202731.3|202581.3|15
1634873420000|2021-10-22 03:30:20|202731.2|202581.2|202732.4|202582.4|202736.3|202586.3|202730.6|202580.6|19
1634873430000|2021-10-22 03:30:30|202731.6|202581.6|202732.1|202582.1|202732.9|202582.9|202728.2|202578.2|13
1634873440000|2021-10-22 03:30:40|202731.9|202581.9|202730.8|202580.8|202731.9|202581.9|202730.7|202580.7|8
1634873450000|2021-10-22 03:30:50|202731.3|202581.3|202728.6|202578.6|202733.1|202583.1|202728.2|202578.2|14
1634873460000|2021-10-22 03:31:00|202727.3|202577.3|202727.7|202577.7|202730.2|202580.2|202725.2|202575.2|12
1634873470000|2021-10-22 03:31:10|202727.9|202577.9|202731.6|202581.6|202732.6|202582.6|202726.7|202576.7|16
1634873480000|2021-10-22 03:31:20|202731.7|202581.7|202731|202581|202733.1|202583.1|202728.2|202578.2|12
1634873490000|2021-10-22 03:31:30|202730.2|202580.2|202729.8|202579.8|202730.3|202580.3|202729|202579|8
1634873500000|2021-10-22 03:31:40|202730|202580|202730.2|202580.2|202732.9|202582.9|202729.7|202579.7|8
1634873510000|2021-10-22 03:31:50|202732.3|202582.3|202731.4|202581.4|202732.3|202582.3|202731.2|202581.2|10
1634873520000|2021-10-22 03:32:00|202730.3|202580.3|202732|202582|202733.6|202583.6|202730.1|202580.1|14
1634873530000|2021-10-22 03:32:10|202731|202581|202729.8|202579.8|202734.9|202584.9|202729.8|202579.8|16
1634873540000|2021-10-22 03:32:20|202730.1|202580.1|202729.5|202579.5|202734.6|202584.6|202728.4|202578.4|19
1634873550000|2021-10-22 03:32:30|202726.7|202576.7|202729|202579|202729|202579|202726.7|202576.7|9
1634873560000|2021-10-22 03:32:40|202729.2|202579.2|202728.8|202578.8|202731.9|202581.9|202725.3|202575.3|17
1634873570000|2021-10-22 03:32:50|202729.7|202579.7|202736.7|202586.7|202737.2|202587.2|202727.7|202577.7|13
1634873580000|2021-10-22 03:33:00|202736.2|202586.2|202736.3|202586.3|202737.7|202587.7|202735.8|202585.8|15
1634873590000|2021-10-22 03:33:10|202736.2|202586.2|202736.9|202586.9|202737.2|202587.2|202735.8|202585.8|9
1634873600000|2021-10-22 03:33:20|202736.7|202586.7|202735.5|202585.5|202736.9|202586.9|202735.4|202585.4|11
1634873610000|2021-10-22 03:33:30|202735.4|202585.4|202736.3|202586.3|202736.7|202586.7|202735.3|202585.3|5
1634873620000|2021-10-22 03:33:40|202736.4|202586.4|202738.3|202588.3|202742.6|202592.6|202735.3|202585.3|11
1634873630000|2021-10-22 03:33:50|202738.5|202588.5|202737.8|202587.8|202741.5|202591.5|202737.1|202587.1|15
1634873640000|2021-10-22 03:34:00|202737.1|202587.1|202738|202588|202740|202590|202736.3|202586.3|16
1634873650000|2021-10-22 03:34:10|202738.1|202588.1|202740.1|202590.1|202740.1|202590.1|202737.6|202587.6|12
1634873660000|2021-10-22 03:34:20|202740.2|202590.2|202740.9|202590.9|202744.1|202594.1|202740.2|202590.2|10
1634873670000|2021-10-22 03:34:30|202742.9|202592.9|202770.2|202620.2|202774.5|202624.5|202742.9|202592.9|19
1634873680000|2021-10-22 03:34:40|202770.9|202620.9|202770.5|202620.5|202773.8|202623.8|202769.7|202619.7|9
1634873690000|2021-10-22 03:34:50|202769.6|202619.6|202767.7|202617.7|202770.1|202620.1|202767.7|202617.7|17
1634873700000|2021-10-22 03:35:00|202767.5|202617.5|202766.3|202616.3|202767.6|202617.6|202763.5|202613.5|24
1634873710000|2021-10-22 03:35:10|202767|202617|202767|202617|202767.9|202617.9|202766.3|202616.3|16
1634873720000|2021-10-22 03:35:20|202766.9|202616.9|202764.6|202614.6|202767.5|202617.5|202759.7|202609.7|10
1634873730000|2021-10-22 03:35:30|202760|202610|202767.4|202617.4|202769|202619|202760|202610|20
1634873740000|2021-10-22 03:35:40|202769.4|202619.4|202768.3|202618.3|202769.4|202619.4|202766.3|202616.3|5
1634873750000|2021-10-22 03:35:50|202768.6|202618.6|202771|202621|202773.3|202623.3|202766.8|202616.8|15
1634873760000|2021-10-22 03:36:00|202771.4|202621.4|202771.3|202621.3|202775.8|202625.8|202771.1|202621.1|10
1634873770000|2021-10-22 03:36:10|202771.1|202621.1|202769.9|202619.9|202771.2|202621.2|202769.9|202619.9|14
1634873780000|2021-10-22 03:36:20|202770.1|202620.1|202770.8|202620.8|202770.9|202620.9|202769.5|202619.5|11
1634873790000|2021-10-22 03:36:30|202769.8|202619.8|202772.6|202622.6|202772.6|202622.6|202768.8|202618.8|12
1634873800000|2021-10-22 03:36:40|202774.6|202624.6|202767.5|202617.5|202774.6|202624.6|202767.4|202617.4|18
1634873810000|2021-10-22 03:36:50|202767.2|202617.2|202764.8|202614.8|202767.3|202617.3|202764.7|202614.7|10
1634873820000|2021-10-22 03:37:00|202765|202615|202767.9|202617.9|202768.2|202618.2|202764.5|202614.5|10
1634873830000|2021-10-22 03:37:10|202767.7|202617.7|202763.4|202613.4|202768.9|202618.9|202763|202613|16
1634873840000|2021-10-22 03:37:20|202763.2|202613.2|202766.7|202616.7|202767.6|202617.6|202763.2|202613.2|12
1634873850000|2021-10-22 03:37:30|202766.6|202616.6|202766.8|202616.8|202768.4|202618.4|202766.1|202616.1|10
1634873860000|2021-10-22 03:37:40|202766.6|202616.6|202767.7|202617.7|202769|202619|202766.6|202616.6|11
1634873870000|2021-10-22 03:37:50|202767.6|202617.6|202767.1|202617.1|202768.2|202618.2|202767.1|202617.1|5
1634873880000|2021-10-22 03:38:00|202770.7|202620.7|202767.4|202617.4|202770.7|202620.7|202767.3|202617.3|9
1634873890000|2021-10-22 03:38:10|202767|202617|202764.3|202614.3|202767.2|202617.2|202764.3|202614.3|9
1634873900000|2021-10-22 03:38:20|202765.4|202615.4|202751.9|202601.9|202765.4|202615.4|202749|202599|27
1634873910000|2021-10-22 03:38:30|202756.1|202606.1|202762.9|202612.9|202768.2|202618.2|202752.7|202602.7|24
1634873920000|2021-10-22 03:38:40|202761.8|202611.8|202771.3|202621.3|202771.4|202621.4|202759.9|202609.9|17
1634873930000|2021-10-22 03:38:50|202771|202621|202769.7|202619.7|202771|202621|202767.8|202617.8|15
1634873940000|2021-10-22 03:39:00|202769.3|202619.3|202767.5|202617.5|202769.3|202619.3|202767.5|202617.5|8
1634873950000|2021-10-22 03:39:10|202767.7|202617.7|202767.6|202617.6|202768.2|202618.2|202767.6|202617.6|6
1634873960000|2021-10-22 03:39:20|202766|202616|202768|202618|202770.1|202620.1|202765.9|202615.9|11
1634873970000|2021-10-22 03:39:30|202766.4|202616.4|202767.6|202617.6|202768.8|202618.8|202765.4|202615.4|14
1634873980000|2021-10-22 03:39:40|202768|202618|202764.5|202614.5|202768|202618|202761.1|202611.1|14
1634873990000|2021-10-22 03:39:50|202763.8|202613.8|202764.7|202614.7|202764.7|202614.7|202761.8|202611.8|11
1634874000000|2021-10-22 03:40:00|202765.6|202615.6|202761.4|202611.4|202765.6|202615.6|202760.5|202610.5|9
1634874010000|2021-10-22 03:40:10|202760.7|202610.7|202771.1|202621.1|202775.2|202625.2|202760.7|202610.7|16
1634874020000|2021-10-22 03:40:20|202772.4|202622.4|202766.2|202616.2|202772.4|202622.4|202766.1|202616.1|9
1634874030000|2021-10-22 03:40:30|202767|202617|202767.3|202617.3|202768.8|202618.8|202766.6|202616.6|8
1634874040000|2021-10-22 03:40:40|202769.8|202619.8|202767.5|202617.5|202769.8|202619.8|202767.4|202617.4|11
1634874050000|2021-10-22 03:40:50|202767.3|202617.3|202767.9|202617.9|202769.2|202619.2|202767.2|202617.2|8
1634874060000|2021-10-22 03:41:00|202768.3|202618.3|202768.2|202618.2|202768.5|202618.5|202767|202617|16
1634874070000|2021-10-22 03:41:10|202768|202618|202765|202615|202768.3|202618.3|202764.3|202614.3|7
1634874080000|2021-10-22 03:41:20|202765.6|202615.6|202764.2|202614.2|202765.6|202615.6|202761.8|202611.8|18
1634874090000|2021-10-22 03:41:30|202765.3|202615.3|202764.6|202614.6|202765.3|202615.3|202762.7|202612.7|13
1634874100000|2021-10-22 03:41:40|202764.3|202614.3|202768.3|202618.3|202770.4|202620.4|202764.3|202614.3|12
1634874110000|2021-10-22 03:41:50|202769.3|202619.3|202766.6|202616.6|202772.1|202622.1|202766.4|202616.4|12
1634874120000|2021-10-22 03:42:00|202767|202617|202765.8|202615.8|202767|202617|202765.8|202615.8|2
1634874130000|2021-10-22 03:42:10|202766.3|202616.3|202769|202619|202769|202619|202766.3|202616.3|14
1634874140000|2021-10-22 03:42:20|202768.2|202618.2|202763.6|202613.6|202768.4|202618.4|202763.2|202613.2|9
1634874150000|2021-10-22 03:42:30|202765.6|202615.6|202765.4|202615.4|202766.3|202616.3|202765.3|202615.3|6
1634874160000|2021-10-22 03:42:40|202765.7|202615.7|202766.8|202616.8|202769.1|202619.1|202765.2|202615.2|13
1634874170000|2021-10-22 03:42:50|202766.5|202616.5|202767|202617|202767|202617|202766.5|202616.5|3
1634874180000|2021-10-22 03:43:00|202767.6|202617.6|202765.5|202615.5|202767.6|202617.6|202761.8|202611.8|13
1634874190000|2021-10-22 03:43:10|202766.7|202616.7|202771.3|202621.3|202772.1|202622.1|202766.3|202616.3|15
1634874200000|2021-10-22 03:43:20|202770.9|202620.9|202769.3|202619.3|202770.9|202620.9|202769.3|202619.3|7
1634874210000|2021-10-22 03:43:30|202769.4|202619.4|202769.5|202619.5|202769.6|202619.6|202768.8|202618.8|6
1634874220000|2021-10-22 03:43:40|202769.1|202619.1|202768.2|202618.2|202769.2|202619.2|202767.4|202617.4|8
1634874230000|2021-10-22 03:43:50|202768.1|202618.1|202777.7|202627.7|202778.2|202628.2|202768.1|202618.1|14
1634874240000|2021-10-22 03:44:00|202778.2|202628.2|202776.7|202626.7|202778.3|202628.3|202774|202624|18
1634874250000|2021-10-22 03:44:10|202775.8|202625.8|202770.4|202620.4|202775.8|202625.8|202769.7|202619.7|11
1634874260000|2021-10-22 03:44:20|202771.2|202621.2|202773.1|202623.1|202774.7|202624.7|202768.8|202618.8|15
1634874270000|2021-10-22 03:44:30|202772.9|202622.9|202773.2|202623.2|202773.9|202623.9|202772.9|202622.9|7
1634874280000|2021-10-22 03:44:40|202773.5|202623.5|202776.3|202626.3|202777.1|202627.1|202773.1|202623.1|7
1634874290000|2021-10-22 03:44:50|202776.5|202626.5|202777.7|202627.7|202777.7|202627.7|202775.1|202625.1|14
1634874300000|2021-10-22 03:45:00|202777.8|202627.8|202776.5|202626.5|202777.8|202627.8|202775.1|202625.1|14
1634874310000|2021-10-22 03:45:10|202776.6|202626.6|202775.5|202625.5|202779.1|202629.1|202773.6|202623.6|13
1634874320000|2021-10-22 03:45:20|202776.1|202626.1|202775.5|202625.5|202776.9|202626.9|202774.9|202624.9|14
1634874330000|2021-10-22 03:45:30|202775.4|202625.4|202776.3|202626.3|202778.2|202628.2|202774.4|202624.4|13
1634874340000|2021-10-22 03:45:40|202776.1|202626.1|202773.4|202623.4|202776.8|202626.8|202771.7|202621.7|11
1634874350000|2021-10-22 03:45:50|202770|202620|202771.4|202621.4|202781.1|202631.1|202770|202620|14
1634874360000|2021-10-22 03:46:00|202774.5|202624.5|202773.5|202623.5|202774.5|202624.5|202771.9|202621.9|18
1634874370000|2021-10-22 03:46:10|202773.4|202623.4|202779.5|202629.5|202780.1|202630.1|202772.5|202622.5|13
1634874380000|2021-10-22 03:46:20|202778.8|202628.8|202775.2|202625.2|202778.8|202628.8|202773.9|202623.9|11
1634874390000|2021-10-22 03:46:30|202775.6|202625.6|202777.4|202627.4|202777.4|202627.4|202773.7|202623.7|7
1634874400000|2021-10-22 03:46:40|202777.7|202627.7|202776.5|202626.5|202777.7|202627.7|202775.5|202625.5|15
1634874410000|2021-10-22 03:46:50|202775.8|202625.8|202774.6|202624.6|202776.1|202626.1|202772.4|202622.4|13
1634874420000|2021-10-22 03:47:00|202774.4|202624.4|202773.5|202623.5|202774.4|202624.4|202772.8|202622.8|11
1634874430000|2021-10-22 03:47:10|202773.2|202623.2|202770.8|202620.8|202774.9|202624.9|202769.6|202619.6|13
1634874440000|2021-10-22 03:47:20|202771.9|202621.9|202772|202622|202772|202622|202771.3|202621.3|10
1634874450000|2021-10-22 03:47:30|202771.9|202621.9|202771.5|202621.5|202772.3|202622.3|202770.4|202620.4|9
1634874460000|2021-10-22 03:47:40|202772.1|202622.1|202778.2|202628.2|202778.6|202628.6|202770.4|202620.4|15
1634874470000|2021-10-22 03:47:50|202779.4|202629.4|202779|202629|202784.9|202634.9|202776.5|202626.5|16
1634874480000|2021-10-22 03:48:00|202779.8|202629.8|202777.4|202627.4|202779.8|202629.8|202777.1|202627.1|18
1634874490000|2021-10-22 03:48:10|202777.6|202627.6|202777.1|202627.1|202777.7|202627.7|202777|202627|14
1634874500000|2021-10-22 03:48:20|202777.4|202627.4|202774.2|202624.2|202777.4|202627.4|202773.4|202623.4|16
1634874510000|2021-10-22 03:48:30|202773.3|202623.3|202768.7|202618.7|202777.2|202627.2|202768.7|202618.7|15
1634874520000|2021-10-22 03:48:40|202768.2|202618.2|202772|202622|202776.4|202626.4|202768.2|202618.2|14
1634874530000|2021-10-22 03:48:50|202770.8|202620.8|202772.3|202622.3|202772.5|202622.5|202770.8|202620.8|12
1634874540000|2021-10-22 03:49:00|202769.8|202619.8|202774.8|202624.8|202774.8|202624.8|202769.2|202619.2|18
1634874550000|2021-10-22 03:49:10|202773.6|202623.6|202773.7|202623.7|202774.8|202624.8|202771.1|202621.1|10
1634874560000|2021-10-22 03:49:20|202774.6|202624.6|202772.6|202622.6|202774.6|202624.6|202772.2|202622.2|8
1634874570000|2021-10-22 03:49:30|202773|202623|202771.1|202621.1|202773|202623|202770.9|202620.9|9
1634874580000|2021-10-22 03:49:40|202771.4|202621.4|202771.5|202621.5|202771.5|202621.5|202771.4|202621.4|2
1634874590000|2021-10-22 03:49:50|202770.7|202620.7|202770.2|202620.2|202772.1|202622.1|202769.8|202619.8|7
1634874600000|2021-10-22 03:50:00|202770.4|202620.4|202770.3|202620.3|202771.6|202621.6|202770.3|202620.3|7
1634874610000|2021-10-22 03:50:10|202770|202620|202769.2|202619.2|202772.4|202622.4|202768.9|202618.9|9
1634874620000|2021-10-22 03:50:20|202769.7|202619.7|202770.6|202620.6|202771.2|202621.2|202769.7|202619.7|8
1634874630000|2021-10-22 03:50:30|202770.4|202620.4|202769.7|202619.7|202770.8|202620.8|202769.6|202619.6|8
1634874640000|2021-10-22 03:50:40|202770|202620|202772.3|202622.3|202773.3|202623.3|202768.9|202618.9|7
1634874650000|2021-10-22 03:50:50|202772.1|202622.1|202770.7|202620.7|202772.1|202622.1|202770.7|202620.7|7
1634874660000|2021-10-22 03:51:00|202770.6|202620.6|202770.7|202620.7|202771|202621|202770.6|202620.6|5
1634874670000|2021-10-22 03:51:10|202770.2|202620.2|202771.9|202621.9|202774|202624|202770.2|202620.2|7
1634874680000|2021-10-22 03:51:20|202771.8|202621.8|202771.3|202621.3|202772|202622|202771.1|202621.1|9
1634874690000|2021-10-22 03:51:30|202771.8|202621.8|202771|202621|202771.8|202621.8|202771|202621|5
1634874700000|2021-10-22 03:51:40|202771.1|202621.1|202769.2|202619.2|202771.1|202621.1|202769.2|202619.2|7
1634874710000|2021-10-22 03:51:50|202770.3|202620.3|202771.6|202621.6|202771.6|202621.6|202767.7|202617.7|9
1634874720000|2021-10-22 03:52:00|202774.1|202624.1|202772.4|202622.4|202774.4|202624.4|202771.3|202621.3|14
1634874730000|2021-10-22 03:52:10|202772.2|202622.2|202776|202626|202779.6|202629.6|202772.1|202622.1|13
1634874740000|2021-10-22 03:52:20|202775.9|202625.9|202778.4|202628.4|202778.4|202628.4|202774.9|202624.9|6
1634874750000|2021-10-22 03:52:30|202778|202628|202776.4|202626.4|202778.2|202628.2|202775.5|202625.5|20
1634874760000|2021-10-22 03:52:40|202776.8|202626.8|202777.7|202627.7|202778|202628|202776.8|202626.8|7
1634874770000|2021-10-22 03:52:50|202777.4|202627.4|202778.5|202628.5|202779.1|202629.1|202773.7|202623.7|10
1634874780000|2021-10-22 03:53:00|202778.2|202628.2|202778|202628|202778.3|202628.3|202777.5|202627.5|9
1634874790000|2021-10-22 03:53:10|202777.9|202627.9|202788.8|202638.8|202795.5|202645.5|202775.2|202625.2|19
1634874800000|2021-10-22 03:53:20|202788.9|202638.9|202788.9|202638.9|202789.4|202639.4|202785.3|202635.3|14
1634874810000|2021-10-22 03:53:30|202788.6|202638.6|202795.5|202645.5|202796.4|202646.4|202788.4|202638.4|11
1634874820000|2021-10-22 03:53:40|202797|202647|202792.4|202642.4|202797|202647|202791.5|202641.5|10
1634874830000|2021-10-22 03:53:50|202792.5|202642.5|202793.4|202643.4|202793.5|202643.5|202791.7|202641.7|13
1634874840000|2021-10-22 03:54:00|202793.5|202643.5|202792.7|202642.7|202797.5|202647.5|202792.4|202642.4|13
1634874850000|2021-10-22 03:54:10|202792.9|202642.9|202791.8|202641.8|202793.5|202643.5|202789.8|202639.8|8
1634874860000|2021-10-22 03:54:20|202792.8|202642.8|202776.7|202626.7|202792.8|202642.8|202773.3|202623.3|24
1634874870000|2021-10-22 03:54:30|202776.4|202626.4|202776.1|202626.1|202778.1|202628.1|202776|202626|18
1634874880000|2021-10-22 03:54:40|202776.2|202626.2|202774.6|202624.6|202776.2|202626.2|202774.1|202624.1|13
1634874890000|2021-10-22 03:54:50|202774.3|202624.3|202774.8|202624.8|202775.3|202625.3|202773.2|202623.2|12
1634874900000|2021-10-22 03:55:00|202775.3|202625.3|202779.9|202629.9|202779.9|202629.9|202773.8|202623.8|11
1634874910000|2021-10-22 03:55:10|202779.7|202629.7|202777.2|202627.2|202779.9|202629.9|202777.2|202627.2|15
1634874920000|2021-10-22 03:55:20|202775.2|202625.2|202774.1|202624.1|202775.3|202625.3|202772.6|202622.6|11
1634874930000|2021-10-22 03:55:30|202774.4|202624.4|202772.2|202622.2|202774.4|202624.4|202772.2|202622.2|14
1634874940000|2021-10-22 03:55:40|202772.5|202622.5|202771.6|202621.6|202772.5|202622.5|202766.9|202616.9|8
1634874950000|2021-10-22 03:55:50|202768.5|202618.5|202769.2|202619.2|202774.9|202624.9|202768.5|202618.5|20
1634874960000|2021-10-22 03:56:00|202769.6|202619.6|202771.3|202621.3|202772.2|202622.2|202769.3|202619.3|19
1634874970000|2021-10-22 03:56:10|202771.4|202621.4|202771.1|202621.1|202771.4|202621.4|202767.2|202617.2|8
1634874980000|2021-10-22 03:56:20|202770.4|202620.4|202767.1|202617.1|202770.4|202620.4|202765.6|202615.6|14
1634874990000|2021-10-22 03:56:30|202767.2|202617.2|202768.1|202618.1|202768.1|202618.1|202766.7|202616.7|8
1634875000000|2021-10-22 03:56:40|202767.8|202617.8|202770.4|202620.4|202770.9|202620.9|202767.7|202617.7|7
1634875010000|2021-10-22 03:56:50|202770.5|202620.5|202770.8|202620.8|202770.8|202620.8|202769.6|202619.6|8
1634875020000|2021-10-22 03:57:00|202770.4|202620.4|202768.6|202618.6|202770.7|202620.7|202768.6|202618.6|10
1634875030000|2021-10-22 03:57:10|202769.1|202619.1|202770.6|202620.6|202770.8|202620.8|202767.7|202617.7|7
1634875040000|2021-10-22 03:57:20|202772.6|202622.6|202770|202620|202774.3|202624.3|202770|202620|10
1634875050000|2021-10-22 03:57:30|202769.3|202619.3|202770.9|202620.9|202770.9|202620.9|202768.1|202618.1|11
1634875060000|2021-10-22 03:57:40|202770.6|202620.6|202792.9|202642.9|202795.1|202645.1|202766.1|202616.1|13
1634875070000|2021-10-22 03:57:50|202795|202645|202793.9|202643.9|202798.2|202648.2|202793.9|202643.9|26
1634875080000|2021-10-22 03:58:00|202795|202645|202796.8|202646.8|202796.8|202646.8|202795|202645|19
1634875090000|2021-10-22 03:58:10|202796.5|202646.5|202799.9|202649.9|202801.6|202651.6|202796.5|202646.5|19
1634875100000|2021-10-22 03:58:20|202799.8|202649.8|202798.6|202648.6|202799.8|202649.8|202798.5|202648.5|11
1634875110000|2021-10-22 03:58:30|202798.7|202648.7|202798.2|202648.2|202798.7|202648.7|202797.5|202647.5|20
1634875120000|2021-10-22 03:58:40|202797.8|202647.8|202799|202649|202799|202649|202794.4|202644.4|19
1634875130000|2021-10-22 03:58:50|202798.9|202648.9|202798.1|202648.1|202799.5|202649.5|202797.9|202647.9|19
1634875140000|2021-10-22 03:59:00|202798.3|202648.3|202765.6|202615.6|202798.3|202648.3|202765.6|202615.6|24
1634875150000|2021-10-22 03:59:10|202765.9|202615.9|202763.9|202613.9|202765.9|202615.9|202762.7|202612.7|18
1634875160000|2021-10-22 03:59:20|202764.1|202614.1|202764.9|202614.9|202765.1|202615.1|202764.1|202614.1|9
1634875170000|2021-10-22 03:59:30|202764.7|202614.7|202763.8|202613.8|202765.2|202615.2|202763.8|202613.8|14
1634875180000|2021-10-22 03:59:40|202764.1|202614.1|202768.1|202618.1|202770.2|202620.2|202764.1|202614.1|9
1634875190000|2021-10-22 03:59:50|202768|202618|202767.3|202617.3|202770.3|202620.3|202767.2|202617.2|9
1634875200000|2021-10-22 04:00:00|202768.3|202618.3|202769.4|202619.4|202770.8|202620.8|202757|202607|31
1634875210000|2021-10-22 04:00:10|202769.1|202619.1|202765.1|202615.1|202770.3|202620.3|202765.1|202615.1|15
1634875220000|2021-10-22 04:00:20|202764.5|202614.5|202768.3|202618.3|202768.4|202618.4|202764.5|202614.5|10
1634875230000|2021-10-22 04:00:30|202769.1|202619.1|202767.2|202617.2|202769.2|202619.2|202767.2|202617.2|5
1634875240000|2021-10-22 04:00:40|202767.4|202617.4|202761.6|202611.6|202769.1|202619.1|202761.6|202611.6|6
1634875250000|2021-10-22 04:00:50|202761|202611|202765.1|202615.1|202765.1|202615.1|202759.9|202609.9|16
1634875260000|2021-10-22 04:01:00|202765.2|202615.2|202770.9|202620.9|202770.9|202620.9|202764.7|202614.7|13
1634875270000|2021-10-22 04:01:10|202770.4|202620.4|202765.7|202615.7|202770.4|202620.4|202765.7|202615.7|15
1634875280000|2021-10-22 04:01:20|202766|202616|202765.8|202615.8|202766|202616|202763.3|202613.3|8
1634875290000|2021-10-22 04:01:30|202765.7|202615.7|202765.9|202615.9|202766.4|202616.4|202765.7|202615.7|7
1634875300000|2021-10-22 04:01:40|202766|202616|202767.5|202617.5|202768.6|202618.6|202766|202616|11
1634875310000|2021-10-22 04:01:50|202765.7|202615.7|202766.4|202616.4|202766.6|202616.6|202765.7|202615.7|6
1634875320000|2021-10-22 04:02:00|202766.9|202616.9|202761.2|202611.2|202768.2|202618.2|202760.7|202610.7|11
1634875330000|2021-10-22 04:02:10|202761.4|202611.4|202758.5|202608.5|202763.3|202613.3|202758.5|202608.5|7
1634875340000|2021-10-22 04:02:20|202760.9|202610.9|202762.7|202612.7|202762.7|202612.7|202759.9|202609.9|5
1634875350000|2021-10-22 04:02:30|202762.8|202612.8|202768.4|202618.4|202772.9|202622.9|202762.8|202612.8|13
1634875360000|2021-10-22 04:02:40|202767.2|202617.2|202764.3|202614.3|202771.7|202621.7|202763.4|202613.4|16
1634875370000|2021-10-22 04:02:50|202764.1|202614.1|202765.2|202615.2|202765.2|202615.2|202764|202614|7
1634875380000|2021-10-22 04:03:00|202762.4|202612.4|202763.4|202613.4|202765.2|202615.2|202762.4|202612.4|8
1634875390000|2021-10-22 04:03:10|202762.8|202612.8|202762.3|202612.3|202763.8|202613.8|202760.6|202610.6|6
1634875400000|2021-10-22 04:03:20|202762.4|202612.4|202763.1|202613.1|202763.5|202613.5|202762.3|202612.3|6
1634875410000|2021-10-22 04:03:30|202761.4|202611.4|202766.7|202616.7|202766.7|202616.7|202761.4|202611.4|7
1634875420000|2021-10-22 04:03:40|202765.1|202615.1|202758.7|202608.7|202765.1|202615.1|202756.9|202606.9|11
1634875430000|2021-10-22 04:03:50|202757.2|202607.2|202762.5|202612.5|202762.5|202612.5|202756.8|202606.8|8
1634875440000|2021-10-22 04:04:00|202759.6|202609.6|202757.7|202607.7|202760.2|202610.2|202752|202602|23
1634875450000|2021-10-22 04:04:10|202757.9|202607.9|202762.3|202612.3|202764.4|202614.4|202757.9|202607.9|20
1634875460000|2021-10-22 04:04:20|202762.5|202612.5|202768.4|202618.4|202768.4|202618.4|202759.7|202609.7|18
1634875470000|2021-10-22 04:04:30|202768.2|202618.2|202770.2|202620.2|202770.6|202620.6|202768.2|202618.2|16
1634875480000|2021-10-22 04:04:40|202770.3|202620.3|202770|202620|202770.3|202620.3|202763.9|202613.9|13
1634875490000|2021-10-22 04:04:50|202769.8|202619.8|202768.4|202618.4|202773.7|202623.7|202768.4|202618.4|12
1634875500000|2021-10-22 04:05:00|202768.5|202618.5|202764.6|202614.6|202768.5|202618.5|202763.1|202613.1|18
1634875510000|2021-10-22 04:05:10|202763.4|202613.4|202762.4|202612.4|202763.6|202613.6|202762|202612|11
1634875520000|2021-10-22 04:05:20|202763|202613|202764|202614|202764.2|202614.2|202763|202613|9
1634875530000|2021-10-22 04:05:30|202763.1|202613.1|202764.9|202614.9|202766.6|202616.6|202761.4|202611.4|13
1634875540000|2021-10-22 04:05:40|202765.4|202615.4|202763.8|202613.8|202765.4|202615.4|202763.7|202613.7|10
1634875550000|2021-10-22 04:05:50|202763.3|202613.3|202768.7|202618.7|202769.8|202619.8|202763.3|202613.3|10
1634875560000|2021-10-22 04:06:00|202769.9|202619.9|202775.8|202625.8|202775.9|202625.9|202769.2|202619.2|12
1634875570000|2021-10-22 04:06:10|202775.5|202625.5|202776.1|202626.1|202777|202627|202774.5|202624.5|11
1634875580000|2021-10-22 04:06:20|202776.3|202626.3|202773.2|202623.2|202776.3|202626.3|202770.2|202620.2|13
1634875590000|2021-10-22 04:06:30|202772.2|202622.2|202774.1|202624.1|202774.1|202624.1|202772.2|202622.2|8
1634875600000|2021-10-22 04:06:40|202771.8|202621.8|202769.5|202619.5|202773.9|202623.9|202766.7|202616.7|16
1634875610000|2021-10-22 04:06:50|202770|202620|202769.5|202619.5|202773|202623|202769.3|202619.3|13
1634875620000|2021-10-22 04:07:00|202770.3|202620.3|202767.9|202617.9|202770.3|202620.3|202767.9|202617.9|10
1634875630000|2021-10-22 04:07:10|202771.9|202621.9|202773.2|202623.2|202773.8|202623.8|202770.7|202620.7|9
1634875640000|2021-10-22 04:07:20|202773|202623|202772.3|202622.3|202773|202623|202771.8|202621.8|8
1634875650000|2021-10-22 04:07:30|202773.3|202623.3|202773.9|202623.9|202775.6|202625.6|202772.5|202622.5|10
1634875660000|2021-10-22 04:07:40|202769.3|202619.3|202771.7|202621.7|202771.8|202621.8|202769.3|202619.3|17
1634875670000|2021-10-22 04:07:50|202771.6|202621.6|202769.4|202619.4|202771.6|202621.6|202769.4|202619.4|10
1634875680000|2021-10-22 04:08:00|202770.1|202620.1|202767.6|202617.6|202770.1|202620.1|202766.6|202616.6|15
1634875690000|2021-10-22 04:08:10|202767.5|202617.5|202761.4|202611.4|202767.5|202617.5|202759.6|202609.6|17
1634875700000|2021-10-22 04:08:20|202761.7|202611.7|202763.6|202613.6|202763.6|202613.6|202759.2|202609.2|16
1634875710000|2021-10-22 04:08:30|202763.2|202613.2|202766|202616|202769.6|202619.6|202763.2|202613.2|16
1634875720000|2021-10-22 04:08:40|202768.2|202618.2|202763.4|202613.4|202768.2|202618.2|202762|202612|12
1634875730000|2021-10-22 04:08:50|202763.5|202613.5|202763.5|202613.5|202765.5|202615.5|202762.3|202612.3|8
1634875740000|2021-10-22 04:09:00|202763.6|202613.6|202764.3|202614.3|202764.5|202614.5|202763.5|202613.5|6
1634875750000|2021-10-22 04:09:10|202764.4|202614.4|202764.7|202614.7|202767.9|202617.9|202760.3|202610.3|16
1634875760000|2021-10-22 04:09:20|202766.7|202616.7|202763.8|202613.8|202766.7|202616.7|202763|202613|5
1634875770000|2021-10-22 04:09:30|202763.9|202613.9|202763.5|202613.5|202765.9|202615.9|202761.8|202611.8|10
1634875780000|2021-10-22 04:09:40|202766|202616|202766.1|202616.1|202768.5|202618.5|202763.4|202613.4|13
1634875790000|2021-10-22 04:09:50|202766.7|202616.7|202767.4|202617.4|202767.4|202617.4|202765.2|202615.2|8
1634875800000|2021-10-22 04:10:00|202767.3|202617.3|202766.8|202616.8|202770.2|202620.2|202764.8|202614.8|14
1634875810000|2021-10-22 04:10:10|202764.4|202614.4|202767.1|202617.1|202769|202619|202764.4|202614.4|9
1634875820000|2021-10-22 04:10:20|202766.7|202616.7|202766.1|202616.1|202768.3|202618.3|202766.1|202616.1|7
1634875830000|2021-10-22 04:10:30|202765.5|202615.5|202770|202620|202770|202620|202765.5|202615.5|12
1634875840000|2021-10-22 04:10:40|202769.6|202619.6|202769.3|202619.3|202770.4|202620.4|202766.3|202616.3|14
1634875850000|2021-10-22 04:10:50|202769.8|202619.8|202768.8|202618.8|202771|202621|202766.8|202616.8|11
1634875860000|2021-10-22 04:11:00|202768|202618|202765.7|202615.7|202768.6|202618.6|202765.2|202615.2|7
1634875870000|2021-10-22 04:11:10|202765.8|202615.8|202760.5|202610.5|202766.5|202616.5|202759.9|202609.9|7
1634875880000|2021-10-22 04:11:20|202761.2|202611.2|202764.6|202614.6|202764.9|202614.9|202761.2|202611.2|9
1634875890000|2021-10-22 04:11:30|202764.1|202614.1|202770.2|202620.2|202770.2|202620.2|202761.3|202611.3|9
1634875900000|2021-10-22 04:11:40|202769.6|202619.6|202773.2|202623.2|202773.2|202623.2|202769|202619|9
1634875910000|2021-10-22 04:11:50|202772.5|202622.5|202772.2|202622.2|202775.7|202625.7|202768.8|202618.8|16
1634875920000|2021-10-22 04:12:00|202771.8|202621.8|202770.6|202620.6|202771.8|202621.8|202769.8|202619.8|11
1634875930000|2021-10-22 04:12:10|202771.1|202621.1|202768.8|202618.8|202771.7|202621.7|202768.8|202618.8|6
1634875940000|2021-10-22 04:12:20|202769.3|202619.3|202768.2|202618.2|202769.5|202619.5|202765.4|202615.4|16
1634875950000|2021-10-22 04:12:30|202767.2|202617.2|202765.9|202615.9|202768.3|202618.3|202764.5|202614.5|14
1634875960000|2021-10-22 04:12:40|202765.7|202615.7|202764.8|202614.8|202765.7|202615.7|202764.3|202614.3|10
1634875970000|2021-10-22 04:12:50|202765.1|202615.1|202764.5|202614.5|202765.3|202615.3|202764.1|202614.1|15
1634875980000|2021-10-22 04:13:00|202762.9|202612.9|202766.5|202616.5|202766.8|202616.8|202760.7|202610.7|27
1634875990000|2021-10-22 04:13:10|202767.2|202617.2|202764|202614|202767.2|202617.2|202759.6|202609.6|12
1634876000000|2021-10-22 04:13:20|202764.5|202614.5|202764.4|202614.4|202766.1|202616.1|202764.1|202614.1|11
1634876010000|2021-10-22 04:13:30|202764.3|202614.3|202763|202613|202764.3|202614.3|202762.2|202612.2|10
1634876020000|2021-10-22 04:13:40|202763.5|202613.5|202764|202614|202764.4|202614.4|202762.9|202612.9|8
1634876030000|2021-10-22 04:13:50|202763.4|202613.4|202761.6|202611.6|202763.7|202613.7|202761.6|202611.6|12
1634876040000|2021-10-22 04:14:00|202762|202612|202762|202612|202764.7|202614.7|202762|202612|11
1634876050000|2021-10-22 04:14:10|202761.6|202611.6|202762.6|202612.6|202763.4|202613.4|202761.5|202611.5|9
1634876060000|2021-10-22 04:14:20|202761.6|202611.6|202763.7|202613.7|202764.2|202614.2|202760.1|202610.1|14
1634876070000|2021-10-22 04:14:30|202766|202616|202764.4|202614.4|202766.5|202616.5|202762.3|202612.3|13
1634876080000|2021-10-22 04:14:40|202765|202615|202763.4|202613.4|202765|202615|202761.2|202611.2|12
1634876090000|2021-10-22 04:14:50|202763.3|202613.3|202761.1|202611.1|202764|202614|202760.9|202610.9|13
1634876100000|2021-10-22 04:15:00|202761|202611|202763.8|202613.8|202764.9|202614.9|202761|202611|13
1634876110000|2021-10-22 04:15:10|202758.2|202608.2|202765.6|202615.6|202765.8|202615.8|202758.2|202608.2|13
1634876120000|2021-10-22 04:15:20|202766.7|202616.7|202764.7|202614.7|202766.7|202616.7|202762.3|202612.3|9
1634876130000|2021-10-22 04:15:30|202765.3|202615.3|202763.9|202613.9|202765.4|202615.4|202761.6|202611.6|13
1634876140000|2021-10-22 04:15:40|202763.6|202613.6|202763.5|202613.5|202764.2|202614.2|202761.7|202611.7|14
1634876150000|2021-10-22 04:15:50|202762.3|202612.3|202774.7|202624.7|202777|202627|202762.3|202612.3|19
1634876160000|2021-10-22 04:16:00|202774.1|202624.1|202773.6|202623.6|202775.8|202625.8|202772.4|202622.4|12
1634876170000|2021-10-22 04:16:10|202773.8|202623.8|202774.7|202624.7|202775|202625|202773.8|202623.8|7
1634876180000|2021-10-22 04:16:20|202774.4|202624.4|202771.5|202621.5|202774.9|202624.9|202769.8|202619.8|7
1634876190000|2021-10-22 04:16:30|202771.7|202621.7|202771.8|202621.8|202772.5|202622.5|202771.2|202621.2|8
1634876200000|2021-10-22 04:16:40|202774.2|202624.2|202778.8|202628.8|202778.8|202628.8|202770.3|202620.3|15
1634876210000|2021-10-22 04:16:50|202777.8|202627.8|202775.4|202625.4|202777.9|202627.9|202775.4|202625.4|8
1634876220000|2021-10-22 04:17:00|202777.8|202627.8|202772.2|202622.2|202777.8|202627.8|202771.5|202621.5|9
1634876230000|2021-10-22 04:17:10|202772.7|202622.7|202773.1|202623.1|202775.1|202625.1|202772.7|202622.7|8
1634876240000|2021-10-22 04:17:20|202772.8|202622.8|202779.1|202629.1|202779.1|202629.1|202771.3|202621.3|19
1634876250000|2021-10-22 04:17:30|202780|202630|202773.3|202623.3|202780|202630|202769.7|202619.7|10
1634876260000|2021-10-22 04:17:40|202776.4|202626.4|202774.3|202624.3|202776.4|202626.4|202774.2|202624.2|9
1634876270000|2021-10-22 04:17:50|202774.2|202624.2|202774.5|202624.5|202774.9|202624.9|202774.2|202624.2|7
1634876280000|2021-10-22 04:18:00|202775.7|202625.7|202771|202621|202776|202626|202769.7|202619.7|10
1634876290000|2021-10-22 04:18:10|202771.2|202621.2|202773.4|202623.4|202777.2|202627.2|202771.2|202621.2|13
1634876300000|2021-10-22 04:18:20|202773.2|202623.2|202772.4|202622.4|202773.2|202623.2|202768.2|202618.2|7
1634876310000|2021-10-22 04:18:30|202772.3|202622.3|202774.3|202624.3|202774.3|202624.3|202771.9|202621.9|4
1634876320000|2021-10-22 04:18:40|202773.2|202623.2|202772.8|202622.8|202773.3|202623.3|202768.8|202618.8|8
1634876330000|2021-10-22 04:18:50|202772.9|202622.9|202773.6|202623.6|202773.8|202623.8|202772.9|202622.9|9
1634876340000|2021-10-22 04:19:00|202772.2|202622.2|202771.7|202621.7|202774.4|202624.4|202770.4|202620.4|10
1634876350000|2021-10-22 04:19:10|202772.3|202622.3|202774.9|202624.9|202775.7|202625.7|202772.3|202622.3|16
1634876360000|2021-10-22 04:19:20|202774.8|202624.8|202774.4|202624.4|202774.9|202624.9|202774.2|202624.2|4
1634876370000|2021-10-22 04:19:30|202774.7|202624.7|202771.9|202621.9|202774.8|202624.8|202769.9|202619.9|6
1634876380000|2021-10-22 04:19:40|202771.8|202621.8|202771.6|202621.6|202773.6|202623.6|202771.2|202621.2|10
1634876390000|2021-10-22 04:19:50|202772.7|202622.7|202772.5|202622.5|202772.7|202622.7|202771.9|202621.9|3
1634876400000|2021-10-22 04:20:00|202770.5|202620.5|202768.1|202618.1|202771.1|202621.1|202767.1|202617.1|4
1634876410000|2021-10-22 04:20:10|202769.2|202619.2|202772.3|202622.3|202772.9|202622.9|202767.8|202617.8|4
1634876420000|2021-10-22 04:20:20|202765.4|202615.4|202775.9|202625.9|202775.9|202625.9|202765.4|202615.4|7
1634876430000|2021-10-22 04:20:30|202774.2|202624.2|202776.1|202626.1|202776.1|202626.1|202774.2|202624.2|5
1634876440000|2021-10-22 04:20:40|202774.6|202624.6|202776.6|202626.6|202776.6|202626.6|202774.6|202624.6|4
1634876450000|2021-10-22 04:20:50|202775.8|202625.8|202770.9|202620.9|202775.8|202625.8|202769.4|202619.4|6
1634876460000|2021-10-22 04:21:00|202771.4|202621.4|202776.7|202626.7|202776.7|202626.7|202771|202621|6
1634876470000|2021-10-22 04:21:10|202776.2|202626.2|202772.5|202622.5|202776.2|202626.2|202771.8|202621.8|9
1634876480000|2021-10-22 04:21:20|202767.7|202617.7|202771.2|202621.2|202772.6|202622.6|202767.7|202617.7|8
1634876490000|2021-10-22 04:21:30|202770.9|202620.9|202771|202621|202771.5|202621.5|202770.4|202620.4|7
1634876500000|2021-10-22 04:21:40|202779.5|202629.5|202777.4|202627.4|202779.5|202629.5|202777.4|202627.4|9
1634876510000|2021-10-22 04:21:50|202776.4|202626.4|202773.8|202623.8|202776.4|202626.4|202771.5|202621.5|9
1634876520000|2021-10-22 04:22:00|202773.7|202623.7|202773.7|202623.7|202774|202624|202773.7|202623.7|4
1634876530000|2021-10-22 04:22:10|202774.6|202624.6|202775|202625|202775.4|202625.4|202774.3|202624.3|7
1634876540000|2021-10-22 04:22:20|202776.7|202626.7|202772.1|202622.1|202776.7|202626.7|202771.2|202621.2|9
1634876550000|2021-10-22 04:22:30|202770.4|202620.4|202771.3|202621.3|202771.3|202621.3|202770.4|202620.4|3
1634876560000|2021-10-22 04:22:40|202772.1|202622.1|202774.3|202624.3|202775.3|202625.3|202771.4|202621.4|10
1634876570000|2021-10-22 04:22:50|202769.5|202619.5|202771.6|202621.6|202771.6|202621.6|202769.5|202619.5|10
1634876580000|2021-10-22 04:23:00|202770.9|202620.9|202772|202622|202772.8|202622.8|202770.9|202620.9|9
1634876590000|2021-10-22 04:23:10|202776.3|202626.3|202775.5|202625.5|202778|202628|202769.5|202619.5|11
1634876600000|2021-10-22 04:23:20|202776.3|202626.3|202776.3|202626.3|202777.1|202627.1|202774.2|202624.2|6
1634876610000|2021-10-22 04:23:30|202775.9|202625.9|202773.8|202623.8|202775.9|202625.9|202771.6|202621.6|12
1634876620000|2021-10-22 04:23:40|202774.2|202624.2|202773.1|202623.1|202774.2|202624.2|202771.7|202621.7|5
1634876630000|2021-10-22 04:23:50|202772|202622|202773.4|202623.4|202774.9|202624.9|202766.6|202616.6|15
1634876640000|2021-10-22 04:24:00|202773.2|202623.2|202770.2|202620.2|202773.2|202623.2|202769|202619|13
1634876650000|2021-10-22 04:24:10|202771.3|202621.3|202772.2|202622.2|202772.2|202622.2|202771.3|202621.3|6
1634876660000|2021-10-22 04:24:20|202771.8|202621.8|202771.7|202621.7|202771.8|202621.8|202771.3|202621.3|5
1634876670000|2021-10-22 04:24:30|202774|202624|202771|202621|202777.5|202627.5|202767.9|202617.9|14
1634876680000|2021-10-22 04:24:40|202772|202622|202771.3|202621.3|202772.4|202622.4|202770.8|202620.8|13
1634876690000|2021-10-22 04:24:50|202771.5|202621.5|202770.5|202620.5|202771.5|202621.5|202770.2|202620.2|9
1634876700000|2021-10-22 04:25:00|202767.6|202617.6|202769.8|202619.8|202770.5|202620.5|202767.6|202617.6|12
1634876710000|2021-10-22 04:25:10|202769.3|202619.3|202773.7|202623.7|202774.6|202624.6|202769.3|202619.3|11
1634876720000|2021-10-22 04:25:20|202774|202624|202774.2|202624.2|202776|202626|202771.2|202621.2|14
1634876730000|2021-10-22 04:25:30|202769.9|202619.9|202772|202622|202772|202622|202769.9|202619.9|7
1634876740000|2021-10-22 04:25:40|202771.7|202621.7|202772.5|202622.5|202772.7|202622.7|202771.7|202621.7|7
1634876750000|2021-10-22 04:25:50|202770.4|202620.4|202772.9|202622.9|202773|202623|202770.4|202620.4|7
1634876760000|2021-10-22 04:26:00|202773.1|202623.1|202774.7|202624.7|202774.8|202624.8|202773.1|202623.1|7
1634876770000|2021-10-22 04:26:10|202775|202625|202776.1|202626.1|202777.4|202627.4|202773.9|202623.9|11
1634876780000|2021-10-22 04:26:20|202776|202626|202775.9|202625.9|202777.3|202627.3|202771|202621|12
1634876790000|2021-10-22 04:26:30|202776|202626|202775.6|202625.6|202777.8|202627.8|202775.6|202625.6|10
1634876800000|2021-10-22 04:26:40|202776|202626|202776.1|202626.1|202776.1|202626.1|202775.8|202625.8|6
1634876810000|2021-10-22 04:26:50|202776.2|202626.2|202773.8|202623.8|202776.6|202626.6|202773|202623|5
1634876820000|2021-10-22 04:27:00|202773.3|202623.3|202775.3|202625.3|202775.3|202625.3|202773.3|202623.3|6
1634876830000|2021-10-22 04:27:10|202775.1|202625.1|202772.6|202622.6|202775.1|202625.1|202770.9|202620.9|7
1634876840000|2021-10-22 04:27:20|202772.5|202622.5|202776.8|202626.8|202781.6|202631.6|202772.3|202622.3|18
1634876850000|2021-10-22 04:27:30|202777.4|202627.4|202775.7|202625.7|202781.7|202631.7|202773.5|202623.5|16
1634876860000|2021-10-22 04:27:40|202775.9|202625.9|202772.3|202622.3|202777.7|202627.7|202771|202621|11
1634876870000|2021-10-22 04:27:50|202773.1|202623.1|202776.8|202626.8|202777.6|202627.6|202773.1|202623.1|11
1634876880000|2021-10-22 04:28:00|202777.1|202627.1|202777.1|202627.1|202777.1|202627.1|202776.2|202626.2|11
1634876890000|2021-10-22 04:28:10|202776.9|202626.9|202776.1|202626.1|202777|202627|202776.1|202626.1|6
1634876900000|2021-10-22 04:28:20|202776.3|202626.3|202774.6|202624.6|202776.3|202626.3|202774.4|202624.4|6
1634876910000|2021-10-22 04:28:30|202776.1|202626.1|202772.2|202622.2|202776.8|202626.8|202771.6|202621.6|9
1634876920000|2021-10-22 04:28:40|202773.1|202623.1|202774.2|202624.2|202775.1|202625.1|202773.1|202623.1|8
1634876930000|2021-10-22 04:28:50|202774.5|202624.5|202776.7|202626.7|202777.2|202627.2|202774.5|202624.5|7
1634876940000|2021-10-22 04:29:00|202776.6|202626.6|202795.8|202645.8|202801.7|202651.7|202776.5|202626.5|21
1634876950000|2021-10-22 04:29:10|202796|202646|202771.4|202621.4|202797.2|202647.2|202771.4|202621.4|10
1634876960000|2021-10-22 04:29:20|202771.5|202621.5|202778.2|202628.2|202779.1|202629.1|202771.5|202621.5|20
1634876970000|2021-10-22 04:29:30|202778.1|202628.1|202779.6|202629.6|202780|202630|202776.4|202626.4|7
1634876980000|2021-10-22 04:29:40|202778.2|202628.2|202777.8|202627.8|202778.2|202628.2|202777.8|202627.8|4
1634876990000|2021-10-22 04:29:50|202777.4|202627.4|202777.1|202627.1|202778.4|202628.4|202775.4|202625.4|11
1634877000000|2021-10-22 04:30:00|202777.4|202627.4|202780.9|202630.9|202780.9|202630.9|202776.5|202626.5|13
1634877010000|2021-10-22 04:30:10|202781.1|202631.1|202776.7|202626.7|202781.7|202631.7|202773.4|202623.4|13
1634877020000|2021-10-22 04:30:20|202775.3|202625.3|202776.2|202626.2|202789.9|202639.9|202775.3|202625.3|15
1634877030000|2021-10-22 04:30:30|202776.1|202626.1|202780.8|202630.8|202782.3|202632.3|202774.7|202624.7|19
1634877040000|2021-10-22 04:30:40|202779.8|202629.8|202775.4|202625.4|202779.8|202629.8|202775.2|202625.2|13
1634877050000|2021-10-22 04:30:50|202775.7|202625.7|202774.3|202624.3|202775.7|202625.7|202774.2|202624.2|7
1634877060000|2021-10-22 04:31:00|202774.4|202624.4|202775.7|202625.7|202781.5|202631.5|202773|202623|16
1634877070000|2021-10-22 04:31:10|202776.2|202626.2|202773.9|202623.9|202779.7|202629.7|202773.9|202623.9|8
1634877080000|2021-10-22 04:31:20|202773.7|202623.7|202770.8|202620.8|202773.7|202623.7|202768.3|202618.3|9
1634877090000|2021-10-22 04:31:30|202771|202621|202770.3|202620.3|202771.8|202621.8|202770.3|202620.3|12
1634877100000|2021-10-22 04:31:40|202770.4|202620.4|202771|202621|202771|202621|202766.8|202616.8|10
1634877110000|2021-10-22 04:31:50|202771.1|202621.1|202772|202622|202772.2|202622.2|202770|202620|6
1634877120000|2021-10-22 04:32:00|202771.5|202621.5|202772.2|202622.2|202774.9|202624.9|202771.5|202621.5|8
1634877130000|2021-10-22 04:32:10|202772.4|202622.4|202772.4|202622.4|202778.3|202628.3|202772.4|202622.4|13
1634877140000|2021-10-22 04:32:20|202772.3|202622.3|202770.4|202620.4|202772.3|202622.3|202769.5|202619.5|13
1634877150000|2021-10-22 04:32:30|202771.2|202621.2|202770.7|202620.7|202771.2|202621.2|202770.6|202620.6|7
1634877160000|2021-10-22 04:32:40|202773.8|202623.8|202772.8|202622.8|202773.8|202623.8|202772.4|202622.4|5
1634877170000|2021-10-22 04:32:50|202771.8|202621.8|202797.1|202647.1|202801|202651|202771.5|202621.5|26
1634877180000|2021-10-22 04:33:00|202798.1|202648.1|202794.7|202644.7|202798.1|202648.1|202791.6|202641.6|17
1634877190000|2021-10-22 04:33:10|202794.9|202644.9|202796.7|202646.7|202797.1|202647.1|202794.8|202644.8|14
1634877200000|2021-10-22 04:33:20|202796.6|202646.6|202796|202646|202796.6|202646.6|202795.5|202645.5|12
1634877210000|2021-10-22 04:33:30|202795.8|202645.8|202797.3|202647.3|202798.2|202648.2|202795.8|202645.8|10
1634877220000|2021-10-22 04:33:40|202797.2|202647.2|202800.1|202650.1|202801.3|202651.3|202797|202647|13
1634877230000|2021-10-22 04:33:50|202800.2|202650.2|202800.4|202650.4|202800.8|202650.8|202800.2|202650.2|4
1634877240000|2021-10-22 04:34:00|202800.8|202650.8|202799.8|202649.8|202800.8|202650.8|202799.5|202649.5|9
1634877250000|2021-10-22 04:34:10|202799.7|202649.7|202800.3|202650.3|202800.5|202650.5|202799.7|202649.7|4
1634877260000|2021-10-22 04:34:20|202797.7|202647.7|202798.5|202648.5|202798.7|202648.7|202797|202647|7
1634877270000|2021-10-22 04:34:30|202798.6|202648.6|202798.4|202648.4|202798.8|202648.8|202798.4|202648.4|4
1634877280000|2021-10-22 04:34:40|202796.9|202646.9|202809.2|202659.2|202809.9|202659.9|202796.6|202646.6|14
1634877290000|2021-10-22 04:34:50|202814.6|202664.6|202812.1|202662.1|202814.8|202664.8|202810.7|202660.7|14
1634877300000|2021-10-22 04:35:00|202812.2|202662.2|202811.5|202661.5|202812.2|202662.2|202810.6|202660.6|12
1634877310000|2021-10-22 04:35:10|202811.9|202661.9|202817.3|202667.3|202818.3|202668.3|202811.9|202661.9|20
1634877320000|2021-10-22 04:35:20|202817.5|202667.5|202813|202663|202820.2|202670.2|202812.9|202662.9|16
1634877330000|2021-10-22 04:35:30|202813.5|202663.5|202814.3|202664.3|202817.4|202667.4|202811.6|202661.6|11
1634877340000|2021-10-22 04:35:40|202815|202665|202813.8|202663.8|202819.7|202669.7|202813.5|202663.5|9
1634877350000|2021-10-22 04:35:50|202813|202663|202813.3|202663.3|202814.3|202664.3|202812.9|202662.9|12
1634877360000|2021-10-22 04:36:00|202813.7|202663.7|202812.7|202662.7|202814.2|202664.2|202811.9|202661.9|15
1634877370000|2021-10-22 04:36:10|202812.5|202662.5|202814.6|202664.6|202817.8|202667.8|202812.4|202662.4|11
1634877380000|2021-10-22 04:36:20|202814.3|202664.3|202815.2|202665.2|202815.2|202665.2|202814.3|202664.3|5
1634877390000|2021-10-22 04:36:30|202815.1|202665.1|202813.4|202663.4|202816|202666|202812.3|202662.3|17
1634877400000|2021-10-22 04:36:40|202814|202664|202814.7|202664.7|202814.7|202664.7|202813.9|202663.9|8
1634877410000|2021-10-22 04:36:50|202814.8|202664.8|202813.5|202663.5|202814.8|202664.8|202813.4|202663.4|15
1634877420000|2021-10-22 04:37:00|202813.3|202663.3|202806|202656|202813.9|202663.9|202806|202656|10
1634877430000|2021-10-22 04:37:10|202806.5|202656.5|202813.3|202663.3|202813.7|202663.7|202804.1|202654.1|18
1634877440000|2021-10-22 04:37:20|202812.7|202662.7|202812.8|202662.8|202813.4|202663.4|202810.8|202660.8|8
1634877450000|2021-10-22 04:37:30|202813.5|202663.5|202817.2|202667.2|202819|202669|202812.4|202662.4|8
1634877460000|2021-10-22 04:37:40|202819.7|202669.7|202817.1|202667.1|202819.7|202669.7|202816.8|202666.8|9
1634877470000|2021-10-22 04:37:50|202815.9|202665.9|202817.8|202667.8|202819.4|202669.4|202814.7|202664.7|20
1634877480000|2021-10-22 04:38:00|202815.1|202665.1|202814|202664|202816.9|202666.9|202814|202664|12
1634877490000|2021-10-22 04:38:10|202813.5|202663.5|202814.1|202664.1|202815|202665|202813.5|202663.5|16
1634877500000|2021-10-22 04:38:20|202814.2|202664.2|202812.8|202662.8|202814.2|202664.2|202812.7|202662.7|10
1634877510000|2021-10-22 04:38:30|202813.7|202663.7|202813.2|202663.2|202814.5|202664.5|202813.2|202663.2|8
1634877520000|2021-10-22 04:38:40|202813.3|202663.3|202811.8|202661.8|202813.3|202663.3|202811.2|202661.2|9
1634877530000|2021-10-22 04:38:50|202811.3|202661.3|202812.2|202662.2|202813.2|202663.2|202811.3|202661.3|9
1634877540000|2021-10-22 04:39:00|202812.7|202662.7|202811.9|202661.9|202813.1|202663.1|202811.5|202661.5|7
1634877550000|2021-10-22 04:39:10|202812.2|202662.2|202812.8|202662.8|202813.8|202663.8|202811|202661|8
1634877560000|2021-10-22 04:39:20|202813.9|202663.9|202815|202665|202818.9|202668.9|202813.9|202663.9|9
1634877570000|2021-10-22 04:39:30|202812.8|202662.8|202816.5|202666.5|202817.9|202667.9|202812.2|202662.2|9
1634877580000|2021-10-22 04:39:40|202817.7|202667.7|202818.8|202668.8|202820.4|202670.4|202817.1|202667.1|10
1634877590000|2021-10-22 04:39:50|202818.6|202668.6|202817.4|202667.4|202819.1|202669.1|202817.3|202667.3|6
1634877600000|2021-10-22 04:40:00|202815.5|202665.5|202813.7|202663.7|202822.4|202672.4|202813.7|202663.7|15
1634877610000|2021-10-22 04:40:10|202814.4|202664.4|202815.6|202665.6|202817.6|202667.6|202812.6|202662.6|9
1634877620000|2021-10-22 04:40:20|202819.5|202669.5|202847.1|202697.1|202848.5|202698.5|202814.1|202664.1|20
1634877630000|2021-10-22 04:40:30|202846.4|202696.4|202847.8|202697.8|202847.8|202697.8|202844.3|202694.3|13
1634877640000|2021-10-22 04:40:40|202854|202704|202850.1|202700.1|202854|202704|202847.6|202697.6|20
1634877650000|2021-10-22 04:40:50|202849.9|202699.9|202847.4|202697.4|202850.4|202700.4|202846.4|202696.4|15
1634877660000|2021-10-22 04:41:00|202846.7|202696.7|202847.8|202697.8|202847.8|202697.8|202845.4|202695.4|12
1634877670000|2021-10-22 04:41:10|202847.4|202697.4|202850.1|202700.1|202850.1|202700.1|202847.4|202697.4|14
1634877680000|2021-10-22 04:41:20|202861.3|202711.3|202856.6|202706.6|202861.3|202711.3|202856.2|202706.2|13
1634877690000|2021-10-22 04:41:30|202856.9|202706.9|202848.4|202698.4|202856.9|202706.9|202848.2|202698.2|6
1634877700000|2021-10-22 04:41:40|202850.7|202700.7|202856|202706|202858.7|202708.7|202850.7|202700.7|10
1634877710000|2021-10-22 04:41:50|202855.5|202705.5|202852.1|202702.1|202856|202706|202852.1|202702.1|9
1634877720000|2021-10-22 04:42:00|202853|202703|202860.6|202710.6|202862.8|202712.8|202852.4|202702.4|14
1634877730000|2021-10-22 04:42:10|202859.5|202709.5|202855.4|202705.4|202859.8|202709.8|202855.1|202705.1|19
1634877740000|2021-10-22 04:42:20|202854.1|202704.1|202857.4|202707.4|202858.7|202708.7|202854.1|202704.1|14
1634877750000|2021-10-22 04:42:30|202857.2|202707.2|202856.5|202706.5|202857.2|202707.2|202855.5|202705.5|8
1634877760000|2021-10-22 04:42:40|202856.8|202706.8|202857.2|202707.2|202857.9|202707.9|202856.7|202706.7|10
1634877770000|2021-10-22 04:42:50|202855.3|202705.3|202854.5|202704.5|202858.8|202708.8|202854.5|202704.5|14
1634877780000|2021-10-22 04:43:00|202855.7|202705.7|202852.1|202702.1|202855.9|202705.9|202850.1|202700.1|9
1634877790000|2021-10-22 04:43:10|202852.3|202702.3|202853.2|202703.2|202853.7|202703.7|202852.3|202702.3|10
1634877800000|2021-10-22 04:43:20|202851.9|202701.9|202851.3|202701.3|202855.4|202705.4|202849|202699|14
1634877810000|2021-10-22 04:43:30|202851.9|202701.9|202859.4|202709.4|202859.4|202709.4|202850.7|202700.7|10
1634877820000|2021-10-22 04:43:40|202858|202708|202852.6|202702.6|202859.6|202709.6|202852.6|202702.6|12
1634877830000|2021-10-22 04:43:50|202853|202703|202854|202704|202855.6|202705.6|202852.7|202702.7|11
1634877840000|2021-10-22 04:44:00|202854.1|202704.1|202851.5|202701.5|202854.1|202704.1|202850.7|202700.7|15
1634877850000|2021-10-22 04:44:10|202851.7|202701.7|202830.6|202680.6|202851.9|202701.9|202821.9|202671.9|17
1634877860000|2021-10-22 04:44:20|202829.4|202679.4|202828|202678|202829.4|202679.4|202828|202678|10
1634877870000|2021-10-22 04:44:30|202828.2|202678.2|202826.3|202676.3|202828.7|202678.7|202824.6|202674.6|15
1634877880000|2021-10-22 04:44:40|202827.1|202677.1|202824.6|202674.6|202827.1|202677.1|202823.5|202673.5|14
1634877890000|2021-10-22 04:44:50|202825.2|202675.2|202824.7|202674.7|202825.9|202675.9|202823.4|202673.4|10
1634877900000|2021-10-22 04:45:00|202824.5|202674.5|202827.5|202677.5|202828.4|202678.4|202824.2|202674.2|18
1634877910000|2021-10-22 04:45:10|202828.5|202678.5|202806.9|202656.9|202828.5|202678.5|202799|202649|15
1634877920000|2021-10-22 04:45:20|202805.7|202655.7|202808.7|202658.7|202808.7|202658.7|202804.2|202654.2|16
1634877930000|2021-10-22 04:45:30|202811.4|202661.4|202812.7|202662.7|202813.2|202663.2|202811.4|202661.4|18
1634877940000|2021-10-22 04:45:40|202812.8|202662.8|202812.7|202662.7|202813.2|202663.2|202812.2|202662.2|8
1634877950000|2021-10-22 04:45:50|202812.5|202662.5|202812.3|202662.3|202813.3|202663.3|202808.8|202658.8|19
1634877960000|2021-10-22 04:46:00|202804.4|202654.4|202812.8|202662.8|202814.2|202664.2|202804.4|202654.4|11
1634877970000|2021-10-22 04:46:10|202812.3|202662.3|202812|202662|202813|202663|202811.9|202661.9|6
1634877980000|2021-10-22 04:46:20|202811.6|202661.6|202819|202669|202819.2|202669.2|202811.6|202661.6|9
1634877990000|2021-10-22 04:46:30|202816.9|202666.9|202816|202666|202816.9|202666.9|202813.2|202663.2|7
1634878000000|2021-10-22 04:46:40|202816.2|202666.2|202815.4|202665.4|202816.4|202666.4|202815.2|202665.2|9
1634878010000|2021-10-22 04:46:50|202815.5|202665.5|202813.4|202663.4|202816.6|202666.6|202813.4|202663.4|11
1634878020000|2021-10-22 04:47:00|202814.3|202664.3|202820.7|202670.7|202820.8|202670.8|202812|202662|17
1634878030000|2021-10-22 04:47:10|202818.5|202668.5|202813.6|202663.6|202818.5|202668.5|202812.9|202662.9|14
1634878040000|2021-10-22 04:47:20|202814.1|202664.1|202816.7|202666.7|202817.2|202667.2|202812|202662|16
1634878050000|2021-10-22 04:47:30|202816.6|202666.6|202816.6|202666.6|202817|202667|202816.2|202666.2|12
1634878060000|2021-10-22 04:47:40|202817|202667|202815.9|202665.9|202817|202667|202814.8|202664.8|6
1634878070000|2021-10-22 04:47:50|202817.3|202667.3|202818.9|202668.9|202818.9|202668.9|202817.3|202667.3|5
1634878080000|2021-10-22 04:48:00|202821.2|202671.2|202816.9|202666.9|202821.4|202671.4|202814.4|202664.4|9
1634878090000|2021-10-22 04:48:10|202818.5|202668.5|202821.8|202671.8|202822.4|202672.4|202816.6|202666.6|15
1634878100000|2021-10-22 04:48:20|202821.9|202671.9|202821|202671|202822.2|202672.2|202821|202671|8
1634878110000|2021-10-22 04:48:30|202822.1|202672.1|202829.3|202679.3|202831.6|202681.6|202822.1|202672.1|15
1634878120000|2021-10-22 04:48:40|202829|202679|202828.7|202678.7|202829.3|202679.3|202828.2|202678.2|13
1634878130000|2021-10-22 04:48:50|202826.5|202676.5|202845.3|202695.3|202845.3|202695.3|202824.6|202674.6|13
1634878140000|2021-10-22 04:49:00|202845.9|202695.9|202843.5|202693.5|202845.9|202695.9|202841.3|202691.3|19
1634878150000|2021-10-22 04:49:10|202841|202691|202840.7|202690.7|202843.7|202693.7|202840.6|202690.6|22
1634878160000|2021-10-22 04:49:20|202841.1|202691.1|202844|202694|202845.2|202695.2|202841.1|202691.1|16
1634878170000|2021-10-22 04:49:30|202843.9|202693.9|202844.9|202694.9|202844.9|202694.9|202843.9|202693.9|9
1634878180000|2021-10-22 04:49:40|202844.8|202694.8|202844.5|202694.5|202844.9|202694.9|202844.1|202694.1|10
1634878190000|2021-10-22 04:49:50|202845|202695|202844.3|202694.3|202845.4|202695.4|202844.3|202694.3|9
1634878200000|2021-10-22 04:50:00|202844.4|202694.4|202845.9|202695.9|202845.9|202695.9|202843.6|202693.6|7
1634878210000|2021-10-22 04:50:10|202846.2|202696.2|202840.4|202690.4|202846.2|202696.2|202837.7|202687.7|17
1634878220000|2021-10-22 04:50:20|202838.8|202688.8|202840.7|202690.7|202843.3|202693.3|202836.3|202686.3|11
1634878230000|2021-10-22 04:50:30|202841.1|202691.1|202840.3|202690.3|202843.4|202693.4|202838.5|202688.5|19
1634878240000|2021-10-22 04:50:40|202840.2|202690.2|202854.7|202704.7|202854.7|202704.7|202836.2|202686.2|19
1634878250000|2021-10-22 04:50:50|202847.6|202697.6|202847.3|202697.3|202852.5|202702.5|202845.8|202695.8|12
1634878260000|2021-10-22 04:51:00|202847.4|202697.4|202844.7|202694.7|202850.8|202700.8|202843.3|202693.3|14
1634878270000|2021-10-22 04:51:10|202844.4|202694.4|202846.7|202696.7|202848.5|202698.5|202844.4|202694.4|8
1634878280000|2021-10-22 04:51:20|202845.6|202695.6|202845.5|202695.5|202846.1|202696.1|202844.3|202694.3|9
1634878290000|2021-10-22 04:51:30|202845.6|202695.6|202843.7|202693.7|202845.6|202695.6|202842.6|202692.6|9
1634878300000|2021-10-22 04:51:40|202842.9|202692.9|202843.7|202693.7|202843.7|202693.7|202839.5|202689.5|7
1634878310000|2021-10-22 04:51:50|202843.5|202693.5|202842|202692|202843.6|202693.6|202840.7|202690.7|10
1634878320000|2021-10-22 04:52:00|202841.4|202691.4|202815.3|202665.3|202844.1|202694.1|202813.3|202663.3|25
1634878330000|2021-10-22 04:52:10|202815.1|202665.1|202816.6|202666.6|202817|202667|202811.1|202661.1|20
1634878340000|2021-10-22 04:52:20|202815.3|202665.3|202821.3|202671.3|202821.5|202671.5|202815.3|202665.3|10
1634878350000|2021-10-22 04:52:30|202821.2|202671.2|202826.7|202676.7|202828.8|202678.8|202820.1|202670.1|14
1634878360000|2021-10-22 04:52:40|202827.1|202677.1|202826.3|202676.3|202827.9|202677.9|202825.9|202675.9|14
1634878370000|2021-10-22 04:52:50|202825.3|202675.3|202824|202674|202825.3|202675.3|202822|202672|14
1634878380000|2021-10-22 04:53:00|202824.2|202674.2|202824.7|202674.7|202824.9|202674.9|202823.4|202673.4|15
1634878390000|2021-10-22 04:53:10|202825.3|202675.3|202808.1|202658.1|202825.3|202675.3|202808.1|202658.1|14
1634878400000|2021-10-22 04:53:20|202808.4|202658.4|202809.8|202659.8|202809.8|202659.8|202808.3|202658.3|14
1634878410000|2021-10-22 04:53:30|202809.2|202659.2|202806.1|202656.1|202809.2|202659.2|202805.8|202655.8|10
1634878420000|2021-10-22 04:53:40|202805.7|202655.7|202808|202658|202808.5|202658.5|202805.7|202655.7|11
1634878430000|2021-10-22 04:53:50|202807.8|202657.8|202807.7|202657.7|202808.3|202658.3|202805.9|202655.9|14
1634878440000|2021-10-22 04:54:00|202807.8|202657.8|202811.2|202661.2|202811.9|202661.9|202807.8|202657.8|13
1634878450000|2021-10-22 04:54:10|202810.5|202660.5|202811.8|202661.8|202812.1|202662.1|202807.2|202657.2|13
1634878460000|2021-10-22 04:54:20|202811.9|202661.9|202805.6|202655.6|202813.6|202663.6|202805.3|202655.3|11
1634878470000|2021-10-22 04:54:30|202806|202656|202806|202656|202806.7|202656.7|202806|202656|6
1634878480000|2021-10-22 04:54:40|202805.8|202655.8|202805.6|202655.6|202807.2|202657.2|202805.6|202655.6|11
1634878490000|2021-10-22 04:54:50|202807.3|202657.3|202808.1|202658.1|202809|202659|202807|202657|7
1634878500000|2021-10-22 04:55:00|202809|202659|202808.7|202658.7|202809|202659|202806.2|202656.2|8
1634878510000|2021-10-22 04:55:10|202808|202658|202805|202655|202808.2|202658.2|202805|202655|9
1634878520000|2021-10-22 04:55:20|202805.1|202655.1|202812.3|202662.3|202812.3|202662.3|202805.1|202655.1|8
1634878530000|2021-10-22 04:55:30|202812.8|202662.8|202810.4|202660.4|202812.8|202662.8|202808.1|202658.1|9
1634878540000|2021-10-22 04:55:40|202807.2|202657.2|202810.1|202660.1|202813.2|202663.2|202807.2|202657.2|18
1634878550000|2021-10-22 04:55:50|202809.5|202659.5|202809.4|202659.4|202811.2|202661.2|202809.4|202659.4|6
1634878560000|2021-10-22 04:56:00|202809.6|202659.6|202808.3|202658.3|202810.5|202660.5|202808.3|202658.3|11
1634878570000|2021-10-22 04:56:10|202808.9|202658.9|202813.7|202663.7|202813.7|202663.7|202808.9|202658.9|6
1634878580000|2021-10-22 04:56:20|202810.2|202660.2|202813.4|202663.4|202814.4|202664.4|202810.2|202660.2|9
1634878590000|2021-10-22 04:56:30|202813.5|202663.5|202808.1|202658.1|202814.9|202664.9|202806.3|202656.3|16
1634878600000|2021-10-22 04:56:40|202806.3|202656.3|202809.5|202659.5|202809.5|202659.5|202804.8|202654.8|14
1634878610000|2021-10-22 04:56:50|202805.7|202655.7|202809|202659|202811.3|202661.3|202805.7|202655.7|15
1634878620000|2021-10-22 04:57:00|202809.6|202659.6|202812.6|202662.6|202815.1|202665.1|202805.3|202655.3|16
1634878630000|2021-10-22 04:57:10|202815.6|202665.6|202811|202661|202816.2|202666.2|202810.7|202660.7|11
1634878640000|2021-10-22 04:57:20|202810.8|202660.8|202815.6|202665.6|202815.6|202665.6|202810.4|202660.4|7
1634878650000|2021-10-22 04:57:30|202815.2|202665.2|202807.8|202657.8|202815.2|202665.2|202807.8|202657.8|18
1634878660000|2021-10-22 04:57:40|202807.7|202657.7|202809.5|202659.5|202809.5|202659.5|202807.4|202657.4|17
1634878670000|2021-10-22 04:57:50|202810.3|202660.3|202810|202660|202812.9|202662.9|202809.8|202659.8|14
1634878680000|2021-10-22 04:58:00|202810.1|202660.1|202811.5|202661.5|202811.6|202661.6|202810.1|202660.1|13
1634878690000|2021-10-22 04:58:10|202810|202660|202811.7|202661.7|202812.2|202662.2|202809|202659|15
1634878700000|2021-10-22 04:58:20|202811.3|202661.3|202816.8|202666.8|202817|202667|202810.9|202660.9|11
1634878710000|2021-10-22 04:58:30|202816.4|202666.4|202815.1|202665.1|202817|202667|202813.1|202663.1|13
1634878720000|2021-10-22 04:58:40|202814.7|202664.7|202813.8|202663.8|202815.6|202665.6|202813.2|202663.2|14
1634878730000|2021-10-22 04:58:50|202813.6|202663.6|202814.1|202664.1|202814.4|202664.4|202811.8|202661.8|14
1634878740000|2021-10-22 04:59:00|202814.5|202664.5|202813.3|202663.3|202814.7|202664.7|202811.6|202661.6|10
1634878750000|2021-10-22 04:59:10|202812.8|202662.8|202810.6|202660.6|202814.3|202664.3|202803.3|202653.3|15
1634878760000|2021-10-22 04:59:20|202809.7|202659.7|202808.5|202658.5|202815|202665|202808.2|202658.2|18
1634878770000|2021-10-22 04:59:30|202807|202657|202810.1|202660.1|202810.9|202660.9|202806.9|202656.9|21
1634878780000|2021-10-22 04:59:40|202810.6|202660.6|202814|202664|202815.5|202665.5|202808.9|202658.9|21
1634878790000|2021-10-22 04:59:50|202813.4|202663.4|202808.9|202658.9|202813.6|202663.6|202808.9|202658.9|25
1634878800000|2021-10-22 05:00:00|202809.5|202659.5|202807.1|202657.1|202809.5|202659.5|202805.7|202655.7|21
1634878810000|2021-10-22 05:00:10|202807|202657|202807.2|202657.2|202807.2|202657.2|202805.4|202655.4|15
1634878820000|2021-10-22 05:00:20|202806.9|202656.9|202800.6|202650.6|202806.9|202656.9|202800.6|202650.6|13
1634878830000|2021-10-22 05:00:30|202801.7|202651.7|202806.7|202656.7|202808.4|202658.4|202801.2|202651.2|18
1634878840000|2021-10-22 05:00:40|202809.2|202659.2|202808.5|202658.5|202811|202661|202803.8|202653.8|23
1634878850000|2021-10-22 05:00:50|202810.1|202660.1|202803.5|202653.5|202810.7|202660.7|202800|202650|15
1634878860000|2021-10-22 05:01:00|202805|202655|202805.9|202655.9|202806.3|202656.3|202799.6|202649.6|24
1634878870000|2021-10-22 05:01:10|202805.7|202655.7|202805.6|202655.6|202809.7|202659.7|202803.6|202653.6|18
1634878880000|2021-10-22 05:01:20|202806.6|202656.6|202806.7|202656.7|202808.7|202658.7|202805.2|202655.2|23
1634878890000|2021-10-22 05:01:30|202809.4|202659.4|202807.6|202657.6|202809.4|202659.4|202807.6|202657.6|8
1634878900000|2021-10-22 05:01:40|202804.6|202654.6|202806.5|202656.5|202806.8|202656.8|202804.6|202654.6|14
1634878910000|2021-10-22 05:01:50|202806.6|202656.6|202810.4|202660.4|202810.7|202660.7|202805|202655|18
1634878920000|2021-10-22 05:02:00|202809.4|202659.4|202810.9|202660.9|202812|202662|202809.4|202659.4|11
1634878930000|2021-10-22 05:02:10|202810.3|202660.3|202809.5|202659.5|202811.2|202661.2|202808.3|202658.3|9
1634878940000|2021-10-22 05:02:20|202805.3|202655.3|202804.4|202654.4|202808.5|202658.5|202803.8|202653.8|19
1634878950000|2021-10-22 05:02:30|202804.3|202654.3|202807.3|202657.3|202807.3|202657.3|202804.3|202654.3|6
1634878960000|2021-10-22 05:02:40|202808.4|202658.4|202812.1|202662.1|202812.4|202662.4|202808.4|202658.4|11
1634878970000|2021-10-22 05:02:50|202812.3|202662.3|202810.9|202660.9|202812.3|202662.3|202810.8|202660.8|12
1634878980000|2021-10-22 05:03:00|202811.1|202661.1|202810.3|202660.3|202811.3|202661.3|202810.3|202660.3|8
1634878990000|2021-10-22 05:03:10|202810.6|202660.6|202809.1|202659.1|202812|202662|202807.6|202657.6|10
1634879000000|2021-10-22 05:03:20|202808.9|202658.9|202806.5|202656.5|202809.1|202659.1|202805.7|202655.7|13
1634879010000|2021-10-22 05:03:30|202806.3|202656.3|202804.2|202654.2|202807|202657|202801.9|202651.9|10
1634879020000|2021-10-22 05:03:40|202805.3|202655.3|202801.9|202651.9|202806.2|202656.2|202796.4|202646.4|17
1634879030000|2021-10-22 05:03:50|202798.8|202648.8|202803.4|202653.4|202803.6|202653.6|202798.8|202648.8|15
1634879040000|2021-10-22 05:04:00|202771.3|202621.3|202758.6|202608.6|202771.3|202621.3|202751.5|202601.5|23
1634879050000|2021-10-22 05:04:10|202759.3|202609.3|202754.9|202604.9|202762|202612|202753.2|202603.2|13
1634879060000|2021-10-22 05:04:20|202756.3|202606.3|202760|202610|202760|202610|202756.3|202606.3|15
1634879070000|2021-10-22 05:04:30|202761.2|202611.2|202761.8|202611.8|202762.3|202612.3|202760.8|202610.8|14
1634879080000|2021-10-22 05:04:40|202758.4|202608.4|202756.9|202606.9|202760.7|202610.7|202755.5|202605.5|13
1634879090000|2021-10-22 05:04:50|202757.6|202607.6|202725.8|202575.8|202757.9|202607.9|202725.8|202575.8|14
1634879100000|2021-10-22 05:05:00|202729.2|202579.2|202718.5|202568.5|202729.2|202579.2|202713.5|202563.5|25
1634879110000|2021-10-22 05:05:10|202719.7|202569.7|202717.7|202567.7|202719.7|202569.7|202717.1|202567.1|11
1634879120000|2021-10-22 05:05:20|202718.4|202568.4|202719.6|202569.6|202723.6|202573.6|202718.4|202568.4|19
1634879130000|2021-10-22 05:05:30|202722.8|202572.8|202719|202569|202725.8|202575.8|202719|202569|17
1634879140000|2021-10-22 05:05:40|202719.7|202569.7|202717|202567|202720.5|202570.5|202717|202567|7
1634879150000|2021-10-22 05:05:50|202719.3|202569.3|202721.9|202571.9|202722.7|202572.7|202718.2|202568.2|8
1634879160000|2021-10-22 05:06:00|202724.4|202574.4|202715.1|202565.1|202724.4|202574.4|202714.9|202564.9|12
1634879170000|2021-10-22 05:06:10|202715.3|202565.3|202713.6|202563.6|202715.3|202565.3|202712.6|202562.6|11
1634879180000|2021-10-22 05:06:20|202713.4|202563.4|202712.6|202562.6|202718.8|202568.8|202711.3|202561.3|18
1634879190000|2021-10-22 05:06:30|202712.5|202562.5|202691.9|202541.9|202712.8|202562.8|202690.4|202540.4|24
1634879200000|2021-10-22 05:06:40|202690.9|202540.9|202689.2|202539.2|202691.4|202541.4|202684.3|202534.3|26
1634879210000|2021-10-22 05:06:50|202688.4|202538.4|202693.8|202543.8|202694.6|202544.6|202685.8|202535.8|12
1634879220000|2021-10-22 05:07:00|202694|202544|202676.3|202526.3|202694.3|202544.3|202675.1|202525.1|23
1634879230000|2021-10-22 05:07:10|202678.6|202528.6|202678.6|202528.6|202682.6|202532.6|202677.8|202527.8|16
1634879240000|2021-10-22 05:07:20|202679.8|202529.8|202679.5|202529.5|202679.9|202529.9|202678.1|202528.1|10
1634879250000|2021-10-22 05:07:30|202679.4|202529.4|202679.1|202529.1|202679.4|202529.4|202676.6|202526.6|12
1634879260000|2021-10-22 05:07:40|202678.3|202528.3|202678.9|202528.9|202680.8|202530.8|202678.2|202528.2|17
1634879270000|2021-10-22 05:07:50|202678.8|202528.8|202682.1|202532.1|202685.1|202535.1|202678.8|202528.8|20
1634879280000|2021-10-22 05:08:00|202682|202532|202683|202533|202683|202533|202678.3|202528.3|16
1634879290000|2021-10-22 05:08:10|202681|202531|202685.2|202535.2|202686|202536|202681|202531|14
1634879300000|2021-10-22 05:08:20|202684.8|202534.8|202682.8|202532.8|202684.8|202534.8|202680.5|202530.5|16
1634879310000|2021-10-22 05:08:30|202682.4|202532.4|202691.4|202541.4|202695.4|202545.4|202682.4|202532.4|24
1634879320000|2021-10-22 05:08:40|202692.1|202542.1|202690.2|202540.2|202692.5|202542.5|202690|202540|9
1634879330000|2021-10-22 05:08:50|202689.8|202539.8|202690.9|202540.9|202691.6|202541.6|202689.8|202539.8|11
1634879340000|2021-10-22 05:09:00|202691.1|202541.1|202688.5|202538.5|202691.1|202541.1|202685.9|202535.9|14
1634879350000|2021-10-22 05:09:10|202686.5|202536.5|202686.7|202536.7|202689.3|202539.3|202682.4|202532.4|9
1634879360000|2021-10-22 05:09:20|202687.2|202537.2|202686.2|202536.2|202689.7|202539.7|202683.4|202533.4|11
1634879370000|2021-10-22 05:09:30|202686.4|202536.4|202689.1|202539.1|202689.1|202539.1|202683.7|202533.7|10
1634879380000|2021-10-22 05:09:40|202688.7|202538.7|202689.2|202539.2|202689.2|202539.2|202686.1|202536.1|9
1634879390000|2021-10-22 05:09:50|202690.3|202540.3|202712.4|202562.4|202713.1|202563.1|202688|202538|27
1634879400000|2021-10-22 05:10:00|202712.2|202562.2|202719|202569|202719|202569|202709.2|202559.2|15
1634879410000|2021-10-22 05:10:10|202716.1|202566.1|202717.1|202567.1|202717.3|202567.3|202715.2|202565.2|13
1634879420000|2021-10-22 05:10:20|202716.6|202566.6|202716.9|202566.9|202716.9|202566.9|202714.1|202564.1|11
1634879430000|2021-10-22 05:10:30|202715.8|202565.8|202713.7|202563.7|202715.8|202565.8|202710.1|202560.1|21
1634879440000|2021-10-22 05:10:40|202713.6|202563.6|202715.5|202565.5|202716.9|202566.9|202712.9|202562.9|16
1634879450000|2021-10-22 05:10:50|202715.2|202565.2|202717.8|202567.8|202717.8|202567.8|202715.2|202565.2|14
1634879460000|2021-10-22 05:11:00|202717|202567|202719.9|202569.9|202719.9|202569.9|202712.6|202562.6|16
1634879470000|2021-10-22 05:11:10|202720.9|202570.9|202721.6|202571.6|202725.4|202575.4|202712.8|202562.8|15
1634879480000|2021-10-22 05:11:20|202722.7|202572.7|202720.5|202570.5|202722.7|202572.7|202720|202570|8
1634879490000|2021-10-22 05:11:30|202720.7|202570.7|202718.8|202568.8|202720.7|202570.7|202715.9|202565.9|16
1634879500000|2021-10-22 05:11:40|202718.6|202568.6|202723.9|202573.9|202725.8|202575.8|202718.4|202568.4|15
1634879510000|2021-10-22 05:11:50|202720.2|202570.2|202719|202569|202722.3|202572.3|202716.6|202566.6|20
1634879520000|2021-10-22 05:12:00|202719.2|202569.2|202719|202569|202721.2|202571.2|202718.4|202568.4|22
1634879530000|2021-10-22 05:12:10|202726.1|202576.1|202732.7|202582.7|202732.7|202582.7|202719.2|202569.2|16
1634879540000|2021-10-22 05:12:20|202729.7|202579.7|202728.8|202578.8|202731.7|202581.7|202722.8|202572.8|18
1634879550000|2021-10-22 05:12:30|202730|202580|202731|202581|202733.8|202583.8|202727.8|202577.8|17
1634879560000|2021-10-22 05:12:40|202731.6|202581.6|202738.5|202588.5|202738.5|202588.5|202726.8|202576.8|20
1634879570000|2021-10-22 05:12:50|202737.5|202587.5|202760.2|202610.2|202763.9|202613.9|202737.5|202587.5|25
1634879580000|2021-10-22 05:13:00|202760.7|202610.7|202753.7|202603.7|202762.7|202612.7|202753.5|202603.5|20
1634879590000|2021-10-22 05:13:10|202753.6|202603.6|202753.9|202603.9|202754.5|202604.5|202753.5|202603.5|10
1634879600000|2021-10-22 05:13:20|202754.2|202604.2|202765.6|202615.6|202775.1|202625.1|202754.1|202604.1|21
1634879610000|2021-10-22 05:13:30|202764.1|202614.1|202764.3|202614.3|202765.4|202615.4|202764|202614|8
1634879620000|2021-10-22 05:13:40|202764.4|202614.4|202754.1|202604.1|202765|202615|202752.4|202602.4|15
1634879630000|2021-10-22 05:13:50|202754.2|202604.2|202744.2|202594.2|202755.5|202605.5|202738.8|202588.8|19
1634879640000|2021-10-22 05:14:00|202741.8|202591.8|202750.8|202600.8|202754.2|202604.2|202741.5|202591.5|14
1634879650000|2021-10-22 05:14:10|202749.9|202599.9|202749.6|202599.6|202750.3|202600.3|202749.5|202599.5|12
1634879660000|2021-10-22 05:14:20|202750|202600|202761.5|202611.5|202764.8|202614.8|202750|202600|23
1634879670000|2021-10-22 05:14:30|202762.1|202612.1|202764.6|202614.6|202768.7|202618.7|202760.6|202610.6|22
1634879680000|2021-10-22 05:14:40|202763.4|202613.4|202761.2|202611.2|202763.4|202613.4|202760.1|202610.1|16
1634879690000|2021-10-22 05:14:50|202761.1|202611.1|202759.7|202609.7|202763.7|202613.7|202757.8|202607.8|13
1634879700000|2021-10-22 05:15:00|202760.7|202610.7|202769.5|202619.5|202770|202620|202759.7|202609.7|14
1634879710000|2021-10-22 05:15:10|202770.1|202620.1|202773.4|202623.4|202773.4|202623.4|202768.2|202618.2|14
1634879720000|2021-10-22 05:15:20|202774.4|202624.4|202788.7|202638.7|202790.8|202640.8|202774.1|202624.1|26
1634879730000|2021-10-22 05:15:30|202788.5|202638.5|202787|202637|202792.3|202642.3|202786.8|202636.8|24
1634879740000|2021-10-22 05:15:40|202787.2|202637.2|202788.8|202638.8|202789.8|202639.8|202786.9|202636.9|15
1634879750000|2021-10-22 05:15:50|202789.1|202639.1|202789.9|202639.9|202790.3|202640.3|202788.8|202638.8|10
1634879760000|2021-10-22 05:16:00|202790.2|202640.2|202790.4|202640.4|202792.4|202642.4|202790.2|202640.2|10
1634879770000|2021-10-22 05:16:10|202791.1|202641.1|202790.4|202640.4|202793.3|202643.3|202790.4|202640.4|10
1634879780000|2021-10-22 05:16:20|202790.5|202640.5|202790.8|202640.8|202790.8|202640.8|202790.1|202640.1|9
1634879790000|2021-10-22 05:16:30|202791.1|202641.1|202792.2|202642.2|202793.9|202643.9|202789.9|202639.9|13
1634879800000|2021-10-22 05:16:40|202792.1|202642.1|202787.4|202637.4|202792.1|202642.1|202787.1|202637.1|16
1634879810000|2021-10-22 05:16:50|202787.2|202637.2|202789.9|202639.9|202789.9|202639.9|202787|202637|11
1634879820000|2021-10-22 05:17:00|202792.8|202642.8|202793.5|202643.5|202794.4|202644.4|202790.2|202640.2|11
1634879830000|2021-10-22 05:17:10|202792.1|202642.1|202792.7|202642.7|202792.7|202642.7|202791.6|202641.6|9
1634879840000|2021-10-22 05:17:20|202791.5|202641.5|202793|202643|202793.3|202643.3|202788.6|202638.6|9
1634879850000|2021-10-22 05:17:30|202792.1|202642.1|202790.3|202640.3|202792.2|202642.2|202788.9|202638.9|12
1634879860000|2021-10-22 05:17:40|202790.8|202640.8|202793.7|202643.7|202793.7|202643.7|202787.6|202637.6|17
1634879870000|2021-10-22 05:17:50|202793.8|202643.8|202796.8|202646.8|202796.8|202646.8|202791.9|202641.9|19
1634879880000|2021-10-22 05:18:00|202796.5|202646.5|202794.6|202644.6|202796.5|202646.5|202789.9|202639.9|19
1634879890000|2021-10-22 05:18:10|202791.8|202641.8|202796.2|202646.2|202796.2|202646.2|202790.7|202640.7|7
1634879900000|2021-10-22 05:18:20|202795.4|202645.4|202798.9|202648.9|202798.9|202648.9|202792|202642|13
1634879910000|2021-10-22 05:18:30|202798.8|202648.8|202796.4|202646.4|202799.2|202649.2|202796|202646|14
1634879920000|2021-10-22 05:18:40|202796.6|202646.6|202803.3|202653.3|202804.6|202654.6|202796.4|202646.4|17
1634879930000|2021-10-22 05:18:50|202802|202652|202801.8|202651.8|202802.9|202652.9|202800.3|202650.3|13
1634879940000|2021-10-22 05:19:00|202801.6|202651.6|202800.6|202650.6|202801.6|202651.6|202799.2|202649.2|15
1634879950000|2021-10-22 05:19:10|202801|202651|202801.9|202651.9|202804.3|202654.3|202800.1|202650.1|14
1634879960000|2021-10-22 05:19:20|202801.6|202651.6|202803.1|202653.1|202804|202654|202801.2|202651.2|14
1634879970000|2021-10-22 05:19:30|202803.4|202653.4|202804|202654|202807.3|202657.3|202802.8|202652.8|14
1634879980000|2021-10-22 05:19:40|202802.3|202652.3|202801.5|202651.5|202802.6|202652.6|202801.3|202651.3|15
1634879990000|2021-10-22 05:19:50|202802.6|202652.6|202805.9|202655.9|202806|202656|202802.2|202652.2|12
1634880000000|2021-10-22 05:20:00|202806.9|202656.9|202806|202656|202807.3|202657.3|202803.8|202653.8|7
1634880010000|2021-10-22 05:20:10|202806.5|202656.5|202806|202656|202806.9|202656.9|202806|202656|5
1634880020000|2021-10-22 05:20:20|202805.7|202655.7|202816.4|202666.4|202816.9|202666.9|202805.7|202655.7|19
1634880030000|2021-10-22 05:20:30|202817.1|202667.1|202816.2|202666.2|202818.9|202668.9|202815.5|202665.5|20
1634880040000|2021-10-22 05:20:40|202816.4|202666.4|202816.7|202666.7|202817.5|202667.5|202815.7|202665.7|15
1634880050000|2021-10-22 05:20:50|202816.6|202666.6|202815.4|202665.4|202816.6|202666.6|202815.4|202665.4|12
1634880060000|2021-10-22 05:21:00|202815.3|202665.3|202818.6|202668.6|202818.6|202668.6|202815|202665|12
1634880070000|2021-10-22 05:21:10|202818.5|202668.5|202816.3|202666.3|202819.3|202669.3|202816.3|202666.3|12
1634880080000|2021-10-22 05:21:20|202815.4|202665.4|202813.9|202663.9|202815.5|202665.5|202813.8|202663.8|13
1634880090000|2021-10-22 05:21:30|202814.6|202664.6|202821.8|202671.8|202823.8|202673.8|202814.6|202664.6|22
1634880100000|2021-10-22 05:21:40|202833.5|202683.5|202834.5|202684.5|202843.6|202693.6|202833.5|202683.5|11
1634880110000|2021-10-22 05:21:50|202835.3|202685.3|202844.5|202694.5|202845.4|202695.4|202834|202684|15
1634880120000|2021-10-22 05:22:00|202845.1|202695.1|202837.3|202687.3|202845.1|202695.1|202837|202687|15
1634880130000|2021-10-22 05:22:10|202837.1|202687.1|202833.9|202683.9|202837.1|202687.1|202833.3|202683.3|13
1634880140000|2021-10-22 05:22:20|202835.1|202685.1|202837.3|202687.3|202839.6|202689.6|202835.1|202685.1|10
1634880150000|2021-10-22 05:22:30|202837.2|202687.2|202837.5|202687.5|202837.6|202687.6|202837.1|202687.1|8
1634880160000|2021-10-22 05:22:40|202837.6|202687.6|202806.1|202656.1|202837.6|202687.6|202804.7|202654.7|16
1634880170000|2021-10-22 05:22:50|202806.9|202656.9|202809.4|202659.4|202812|202662|202804.8|202654.8|19
1634880180000|2021-10-22 05:23:00|202808.4|202658.4|202817.1|202667.1|202818.3|202668.3|202808.4|202658.4|16
1634880190000|2021-10-22 05:23:10|202815.9|202665.9|202812.4|202662.4|202816.2|202666.2|202810.6|202660.6|17
1634880200000|2021-10-22 05:23:20|202811.5|202661.5|202813.3|202663.3|202817.7|202667.7|202811.5|202661.5|16
1634880210000|2021-10-22 05:23:30|202817.6|202667.6|202817.9|202667.9|202818.6|202668.6|202814.2|202664.2|22
1634880220000|2021-10-22 05:23:40|202819.3|202669.3|202844.2|202694.2|202845|202695|202816|202666|22
1634880230000|2021-10-22 05:23:50|202841.8|202691.8|202843.5|202693.5|202844.6|202694.6|202841.1|202691.1|27
1634880240000|2021-10-22 05:24:00|202843|202693|202844.2|202694.2|202844.8|202694.8|202841.3|202691.3|17
1634880250000|2021-10-22 05:24:10|202844.6|202694.6|202852|202702|202852|202702|202839.7|202689.7|12
1634880260000|2021-10-22 05:24:20|202849.7|202699.7|202808.8|202658.8|202851.4|202701.4|202808.8|202658.8|14
1634880270000|2021-10-22 05:24:30|202816.8|202666.8|202815.6|202665.6|202817.8|202667.8|202814.9|202664.9|13
1634880280000|2021-10-22 05:24:40|202812.5|202662.5|202821|202671|202824.4|202674.4|202812.5|202662.5|23
1634880290000|2021-10-22 05:24:50|202820.7|202670.7|202824.2|202674.2|202824.2|202674.2|202820.2|202670.2|13
1634880300000|2021-10-22 05:25:00|202823.2|202673.2|202838.7|202688.7|202845.3|202695.3|202823.2|202673.2|23
1634880310000|2021-10-22 05:25:10|202839.3|202689.3|202840|202690|202840.2|202690.2|202838.2|202688.2|20
1634880320000|2021-10-22 05:25:20|202839.8|202689.8|202837.3|202687.3|202845.2|202695.2|202837.3|202687.3|10
1634880330000|2021-10-22 05:25:30|202837.4|202687.4|202840.6|202690.6|202840.6|202690.6|202836.6|202686.6|20
1634880340000|2021-10-22 05:25:40|202840.3|202690.3|202844|202694|202847.9|202697.9|202839.9|202689.9|10
1634880350000|2021-10-22 05:25:50|202843.5|202693.5|202840.7|202690.7|202844.3|202694.3|202840|202690|14
1634880360000|2021-10-22 05:26:00|202840.8|202690.8|202841.6|202691.6|202843.5|202693.5|202840.8|202690.8|11
1634880370000|2021-10-22 05:26:10|202841.5|202691.5|202843.7|202693.7|202844.2|202694.2|202841.3|202691.3|14
1634880380000|2021-10-22 05:26:20|202842.1|202692.1|202842|202692|202842.3|202692.3|202841|202691|13
1634880390000|2021-10-22 05:26:30|202842.3|202692.3|202842.6|202692.6|202848.2|202698.2|202840.5|202690.5|20
1634880400000|2021-10-22 05:26:40|202843.2|202693.2|202841.4|202691.4|202843.2|202693.2|202839.3|202689.3|5
1634880410000|2021-10-22 05:26:50|202840.2|202690.2|202842.1|202692.1|202842.4|202692.4|202838.7|202688.7|8
1634880420000|2021-10-22 05:27:00|202847.8|202697.8|202817.1|202667.1|202847.8|202697.8|202812.4|202662.4|16
1634880430000|2021-10-22 05:27:10|202815.8|202665.8|202817|202667|202818.2|202668.2|202815.2|202665.2|17
1634880440000|2021-10-22 05:27:20|202816.2|202666.2|202830|202680|202830|202680|202811.7|202661.7|15
1634880450000|2021-10-22 05:27:30|202829.8|202679.8|202828.3|202678.3|202831.2|202681.2|202828.2|202678.2|21
1634880460000|2021-10-22 05:27:40|202828.2|202678.2|202802.8|202652.8|202828.2|202678.2|202800.5|202650.5|21
1634880470000|2021-10-22 05:27:50|202803.1|202653.1|202805.2|202655.2|202807.7|202657.7|202801.3|202651.3|15
1634880480000|2021-10-22 05:28:00|202805.6|202655.6|202800.4|202650.4|202805.6|202655.6|202800.4|202650.4|16
1634880490000|2021-10-22 05:28:10|202802.1|202652.1|202800.6|202650.6|202803.9|202653.9|202798.9|202648.9|14
1634880500000|2021-10-22 05:28:20|202800.8|202650.8|202802.8|202652.8|202804|202654|202798.8|202648.8|14
1634880510000|2021-10-22 05:28:30|202802.7|202652.7|202799.4|202649.4|202803|202653|202796.7|202646.7|20
1634880520000|2021-10-22 05:28:40|202797.5|202647.5|202796.8|202646.8|202798.8|202648.8|202796.1|202646.1|20
1634880530000|2021-10-22 05:28:50|202796.4|202646.4|202797.8|202647.8|202799.8|202649.8|202796.4|202646.4|12
1634880540000|2021-10-22 05:29:00|202798.1|202648.1|202776.8|202626.8|202799.3|202649.3|202776.3|202626.3|16
1634880550000|2021-10-22 05:29:10|202777|202627|202780.3|202630.3|202780.3|202630.3|202774.8|202624.8|14
1634880560000|2021-10-22 05:29:20|202778|202628|202782.5|202632.5|202784|202634|202775.4|202625.4|15
1634880570000|2021-10-22 05:29:30|202782.8|202632.8|202769.4|202619.4|202783.3|202633.3|202768.2|202618.2|17
1634880580000|2021-10-22 05:29:40|202769.7|202619.7|202767.3|202617.3|202770.9|202620.9|202766.6|202616.6|19
1634880590000|2021-10-22 05:29:50|202765.7|202615.7|202767|202617|202767.5|202617.5|202765.7|202615.7|14
1634880600000|2021-10-22 05:30:00|202767.3|202617.3|202766.7|202616.7|202769.5|202619.5|202764.6|202614.6|12
1634880610000|2021-10-22 05:30:10|202767.3|202617.3|202767.6|202617.6|202767.6|202617.6|202766.4|202616.4|9
1634880620000|2021-10-22 05:30:20|202766.2|202616.2|202764.3|202614.3|202767.3|202617.3|202764.3|202614.3|10
1634880630000|2021-10-22 05:30:30|202764.9|202614.9|202767.3|202617.3|202770.3|202620.3|202764.9|202614.9|9
1634880640000|2021-10-22 05:30:40|202767.9|202617.9|202768|202618|202768|202618|202767.1|202617.1|6
1634880650000|2021-10-22 05:30:50|202767.3|202617.3|202768.1|202618.1|202769.9|202619.9|202767.2|202617.2|6
1634880660000|2021-10-22 05:31:00|202768.7|202618.7|202797.3|202647.3|202797.4|202647.4|202764.9|202614.9|27
1634880670000|2021-10-22 05:31:10|202797.2|202647.2|202787.3|202637.3|202797.2|202647.2|202784.8|202634.8|21
1634880680000|2021-10-22 05:31:20|202785.6|202635.6|202785.5|202635.5|202786|202636|202785.1|202635.1|10
1634880690000|2021-10-22 05:31:30|202785.6|202635.6|202787.3|202637.3|202789|202639|202784.7|202634.7|23
1634880700000|2021-10-22 05:31:40|202787.4|202637.4|202788.4|202638.4|202788.9|202638.9|202786.4|202636.4|15
1634880710000|2021-10-22 05:31:50|202787.9|202637.9|202785.6|202635.6|202788.5|202638.5|202785.6|202635.6|11
1634880720000|2021-10-22 05:32:00|202786.7|202636.7|202784.1|202634.1|202786.7|202636.7|202783.8|202633.8|13
1634880730000|2021-10-22 05:32:10|202783.8|202633.8|202789.1|202639.1|202789.1|202639.1|202783.8|202633.8|8
1634880740000|2021-10-22 05:32:20|202788.1|202638.1|202786.1|202636.1|202788.1|202638.1|202786.1|202636.1|6
1634880750000|2021-10-22 05:32:30|202786|202636|202786.6|202636.6|202787.3|202637.3|202786|202636|7
1634880760000|2021-10-22 05:32:40|202786.7|202636.7|202766.3|202616.3|202788|202638|202764.4|202614.4|17
1634880770000|2021-10-22 05:32:50|202766.4|202616.4|202766.2|202616.2|202768.4|202618.4|202764.6|202614.6|19
1634880780000|2021-10-22 05:33:00|202766.7|202616.7|202761.8|202611.8|202766.7|202616.7|202761.6|202611.6|18
1634880790000|2021-10-22 05:33:10|202761.2|202611.2|202764.7|202614.7|202769|202619|202761.2|202611.2|19
1634880800000|2021-10-22 05:33:20|202765.4|202615.4|202771.8|202621.8|202773.9|202623.9|202765.4|202615.4|22
1634880810000|2021-10-22 05:33:30|202771.5|202621.5|202773.9|202623.9|202774.4|202624.4|202770.9|202620.9|16
1634880820000|2021-10-22 05:33:40|202773.8|202623.8|202771.5|202621.5|202773.8|202623.8|202770.8|202620.8|8
1634880830000|2021-10-22 05:33:50|202772|202622|202772.8|202622.8|202776.9|202626.9|202772|202622|12
1634880840000|2021-10-22 05:34:00|202772.9|202622.9|202770.3|202620.3|202772.9|202622.9|202769.6|202619.6|14
1634880850000|2021-10-22 05:34:10|202771.8|202621.8|202771.2|202621.2|202771.8|202621.8|202769.5|202619.5|15
1634880860000|2021-10-22 05:34:20|202770.9|202620.9|202774.6|202624.6|202776.3|202626.3|202770.9|202620.9|7
1634880870000|2021-10-22 05:34:30|202775.2|202625.2|202775.1|202625.1|202775.2|202625.2|202773.6|202623.6|14
1634880880000|2021-10-22 05:34:40|202775.2|202625.2|202773|202623|202775.3|202625.3|202773|202623|12
1634880890000|2021-10-22 05:34:50|202776.1|202626.1|202763.6|202613.6|202776.1|202626.1|202763.6|202613.6|20
1634880900000|2021-10-22 05:35:00|202767.2|202617.2|202751.8|202601.8|202767.2|202617.2|202740.6|202590.6|34
1634880910000|2021-10-22 05:35:10|202751.9|202601.9|202714.6|202564.6|202753.5|202603.5|202714.5|202564.5|26
1634880920000|2021-10-22 05:35:20|202716.8|202566.8|202715.2|202565.2|202719.5|202569.5|202708.2|202558.2|19
1634880930000|2021-10-22 05:35:30|202715.3|202565.3|202714.9|202564.9|202718.4|202568.4|202714.2|202564.2|21
1634880940000|2021-10-22 05:35:40|202715.2|202565.2|202722.9|202572.9|202722.9|202572.9|202715|202565|10
1634880950000|2021-10-22 05:35:50|202721.9|202571.9|202719.2|202569.2|202721.9|202571.9|202718.5|202568.5|11
1634880960000|2021-10-22 05:36:00|202719.5|202569.5|202719.7|202569.7|202721.6|202571.6|202719.5|202569.5|16
1634880970000|2021-10-22 05:36:10|202719.9|202569.9|202735.7|202585.7|202746|202596|202719.9|202569.9|25
1634880980000|2021-10-22 05:36:20|202736.7|202586.7|202737.7|202587.7|202739.1|202589.1|202732.9|202582.9|15
1634880990000|2021-10-22 05:36:30|202737.8|202587.8|202739.1|202589.1|202740.4|202590.4|202737.8|202587.8|17
1634881000000|2021-10-22 05:36:40|202738.8|202588.8|202739.9|202589.9|202741.2|202591.2|202737.5|202587.5|15
1634881010000|2021-10-22 05:36:50|202740.2|202590.2|202740|202590|202741.3|202591.3|202739.9|202589.9|8
1634881020000|2021-10-22 05:37:00|202739.6|202589.6|202740.1|202590.1|202740.7|202590.7|202739.6|202589.6|13
1634881030000|2021-10-22 05:37:10|202739.6|202589.6|202740.9|202590.9|202740.9|202590.9|202737.9|202587.9|11
1634881040000|2021-10-22 05:37:20|202740.4|202590.4|202758.3|202608.3|202758.7|202608.7|202740.4|202590.4|23
1634881050000|2021-10-22 05:37:30|202757.8|202607.8|202751.9|202601.9|202761|202611|202751.9|202601.9|19
1634881060000|2021-10-22 05:37:40|202754.1|202604.1|202752.1|202602.1|202755.4|202605.4|202751|202601|13
1634881070000|2021-10-22 05:37:50|202751.7|202601.7|202751.2|202601.2|202751.7|202601.7|202751.2|202601.2|7
1634881080000|2021-10-22 05:38:00|202751.5|202601.5|202752|202602|202752|202602|202751.4|202601.4|7
1634881090000|2021-10-22 05:38:10|202756.9|202606.9|202761.1|202611.1|202766.4|202616.4|202753.7|202603.7|19
1634881100000|2021-10-22 05:38:20|202759|202609|202759.1|202609.1|202762|202612|202757.1|202607.1|19
1634881110000|2021-10-22 05:38:30|202758.9|202608.9|202767.6|202617.6|202767.6|202617.6|202757.5|202607.5|17
1634881120000|2021-10-22 05:38:40|202765.7|202615.7|202749.6|202599.6|202765.7|202615.7|202749.6|202599.6|17
1634881130000|2021-10-22 05:38:50|202751.1|202601.1|202757.1|202607.1|202757.1|202607.1|202751.1|202601.1|14
1634881140000|2021-10-22 05:39:00|202757|202607|202756.8|202606.8|202760.7|202610.7|202755.2|202605.2|19
1634881150000|2021-10-22 05:39:10|202753.4|202603.4|202754.7|202604.7|202754.8|202604.8|202752.5|202602.5|15
1634881160000|2021-10-22 05:39:20|202754.8|202604.8|202757.4|202607.4|202757.4|202607.4|202754.1|202604.1|12
1634881170000|2021-10-22 05:39:30|202757|202607|202754.8|202604.8|202757.7|202607.7|202754.8|202604.8|18
1634881180000|2021-10-22 05:39:40|202755.2|202605.2|202757.2|202607.2|202761.5|202611.5|202754.9|202604.9|10
1634881190000|2021-10-22 05:39:50|202755.8|202605.8|202755.2|202605.2|202757.2|202607.2|202755.2|202605.2|15
1634881200000|2021-10-22 05:40:00|202755.4|202605.4|202765.2|202615.2|202767.2|202617.2|202755.4|202605.4|22
1634881210000|2021-10-22 05:40:10|202761.4|202611.4|202763|202613|202764.8|202614.8|202759.2|202609.2|20
1634881220000|2021-10-22 05:40:20|202762.7|202612.7|202764|202614|202765.6|202615.6|202762.4|202612.4|14
1634881230000|2021-10-22 05:40:30|202764.1|202614.1|202758.8|202608.8|202764.1|202614.1|202756.8|202606.8|23
1634881240000|2021-10-22 05:40:40|202759.1|202609.1|202762.9|202612.9|202764.9|202614.9|202759|202609|33
1634881250000|2021-10-22 05:40:50|202762.6|202612.6|202760.6|202610.6|202764.3|202614.3|202758.6|202608.6|20
1634881260000|2021-10-22 05:41:00|202764.3|202614.3|202762.2|202612.2|202764.5|202614.5|202759.7|202609.7|33
1634881270000|2021-10-22 05:41:10|202762|202612|202762.9|202612.9|202763.5|202613.5|202762|202612|9
1634881280000|2021-10-22 05:41:20|202769.4|202619.4|202765.7|202615.7|202769.4|202619.4|202763.2|202613.2|15
1634881290000|2021-10-22 05:41:30|202765.8|202615.8|202762.5|202612.5|202765.8|202615.8|202762|202612|11
1634881300000|2021-10-22 05:41:40|202762.6|202612.6|202759.3|202609.3|202762.6|202612.6|202758.9|202608.9|12
1634881310000|2021-10-22 05:41:50|202759|202609|202759.2|202609.2|202760.7|202610.7|202757.2|202607.2|11
1634881320000|2021-10-22 05:42:00|202759.6|202609.6|202765.7|202615.7|202767.9|202617.9|202759.4|202609.4|22
1634881330000|2021-10-22 05:42:10|202766|202616|202761.3|202611.3|202770.1|202620.1|202759.6|202609.6|16
1634881340000|2021-10-22 05:42:20|202761.8|202611.8|202762|202612|202762.4|202612.4|202760.6|202610.6|11
1634881350000|2021-10-22 05:42:30|202762.4|202612.4|202768.3|202618.3|202771.5|202621.5|202760.8|202610.8|19
1634881360000|2021-10-22 05:42:40|202765.8|202615.8|202766.8|202616.8|202768.4|202618.4|202765.8|202615.8|9
1634881370000|2021-10-22 05:42:50|202766.5|202616.5|202767.2|202617.2|202768.6|202618.6|202766.5|202616.5|12
1634881380000|2021-10-22 05:43:00|202767.3|202617.3|202769.3|202619.3|202775.2|202625.2|202766.4|202616.4|16
1634881390000|2021-10-22 05:43:10|202769|202619|202762.5|202612.5|202770.1|202620.1|202762.5|202612.5|20
1634881400000|2021-10-22 05:43:20|202762.8|202612.8|202767.2|202617.2|202770.2|202620.2|202762|202612|17
1634881410000|2021-10-22 05:43:30|202767|202617|202765.6|202615.6|202767.3|202617.3|202764.2|202614.2|14
1634881420000|2021-10-22 05:43:40|202762.8|202612.8|202764.6|202614.6|202766.1|202616.1|202762.8|202612.8|12
1634881430000|2021-10-22 05:43:50|202764.5|202614.5|202764.9|202614.9|202771.7|202621.7|202763.5|202613.5|16
1634881440000|2021-10-22 05:44:00|202766.1|202616.1|202760.2|202610.2|202766.1|202616.1|202759|202609|27
1634881450000|2021-10-22 05:44:10|202759.7|202609.7|202763.7|202613.7|202768|202618|202759.5|202609.5|25
1634881460000|2021-10-22 05:44:20|202763|202613|202761|202611|202763|202613|202760.9|202610.9|11
1634881470000|2021-10-22 05:44:30|202761.7|202611.7|202762.5|202612.5|202763|202613|202761.1|202611.1|13
1634881480000|2021-10-22 05:44:40|202762.7|202612.7|202768.4|202618.4|202770|202620|202762.7|202612.7|18
1634881490000|2021-10-22 05:44:50|202768|202618|202769|202619|202770.1|202620.1|202766.4|202616.4|16
1634881500000|2021-10-22 05:45:00|202768.9|202618.9|202765.7|202615.7|202769.1|202619.1|202765.7|202615.7|11
1634881510000|2021-10-22 05:45:10|202764.4|202614.4|202766.2|202616.2|202768.5|202618.5|202764|202614|22
1634881520000|2021-10-22 05:45:20|202766.3|202616.3|202761.2|202611.2|202767.3|202617.3|202761.2|202611.2|21
1634881530000|2021-10-22 05:45:30|202762.6|202612.6|202759.1|202609.1|202762.6|202612.6|202756.2|202606.2|16
1634881540000|2021-10-22 05:45:40|202758.1|202608.1|202756.9|202606.9|202758.1|202608.1|202756.1|202606.1|15
1634881550000|2021-10-22 05:45:50|202757.3|202607.3|202760.3|202610.3|202760.3|202610.3|202755.9|202605.9|10
1634881560000|2021-10-22 05:46:00|202759.3|202609.3|202720.7|202570.7|202759.3|202609.3|202717.1|202567.1|15
1634881570000|2021-10-22 05:46:10|202719.2|202569.2|202720.5|202570.5|202720.8|202570.8|202717.3|202567.3|19
1634881580000|2021-10-22 05:46:20|202720.4|202570.4|202722.9|202572.9|202725.8|202575.8|202717.2|202567.2|14
1634881590000|2021-10-22 05:46:30|202723.4|202573.4|202713.2|202563.2|202723.4|202573.4|202712.8|202562.8|16
1634881600000|2021-10-22 05:46:40|202714.3|202564.3|202713|202563|202714.3|202564.3|202712.6|202562.6|9
1634881610000|2021-10-22 05:46:50|202712.9|202562.9|202712.7|202562.7|202712.9|202562.9|202712.3|202562.3|5
1634881620000|2021-10-22 05:47:00|202713.2|202563.2|202715.9|202565.9|202718|202568|202713.2|202563.2|11
1634881630000|2021-10-22 05:47:10|202715.1|202565.1|202718.2|202568.2|202718.2|202568.2|202715|202565|7
1634881640000|2021-10-22 05:47:20|202718|202568|202716.3|202566.3|202718|202568|202714.7|202564.7|11
1634881650000|2021-10-22 05:47:30|202716.4|202566.4|202718.4|202568.4|202722.4|202572.4|202716.4|202566.4|10
1634881660000|2021-10-22 05:47:40|202718.1|202568.1|202718|202568|202718.1|202568.1|202716.8|202566.8|9
1634881670000|2021-10-22 05:47:50|202717.4|202567.4|202711.6|202561.6|202717.4|202567.4|202710.7|202560.7|9
1634881680000|2021-10-22 05:48:00|202712.5|202562.5|202716.3|202566.3|202719.3|202569.3|202712.5|202562.5|14
1634881690000|2021-10-22 05:48:10|202717.2|202567.2|202705.5|202555.5|202717.2|202567.2|202705.4|202555.4|25
1634881700000|2021-10-22 05:48:20|202705.9|202555.9|202718.2|202568.2|202718.2|202568.2|202704.5|202554.5|15
1634881710000|2021-10-22 05:48:30|202718.3|202568.3|202721|202571|202721|202571|202716|202566|16
1634881720000|2021-10-22 05:48:40|202719.7|202569.7|202718.9|202568.9|202721|202571|202715.8|202565.8|14
1634881730000|2021-10-22 05:48:50|202718.8|202568.8|202721|202571|202721|202571|202717.8|202567.8|19
1634881740000|2021-10-22 05:49:00|202721.7|202571.7|202726.7|202576.7|202726.7|202576.7|202719.2|202569.2|12
1634881750000|2021-10-22 05:49:10|202727.1|202577.1|202722|202572|202727.1|202577.1|202719.4|202569.4|14
1634881760000|2021-10-22 05:49:20|202721.7|202571.7|202725.2|202575.2|202726.2|202576.2|202721.7|202571.7|16
1634881770000|2021-10-22 05:49:30|202725.3|202575.3|202727.9|202577.9|202728.9|202578.9|202725|202575|13
1634881780000|2021-10-22 05:49:40|202727.8|202577.8|202728.5|202578.5|202730.7|202580.7|202726.8|202576.8|19
1634881790000|2021-10-22 05:49:50|202728.7|202578.7|202731|202581|202732.3|202582.3|202726.8|202576.8|21
1634881800000|2021-10-22 05:50:00|202730.9|202580.9|202735|202585|202760.4|202610.4|202729.8|202579.8|31
1634881810000|2021-10-22 05:50:10|202734.6|202584.6|202735.3|202585.3|202735.3|202585.3|202733.8|202583.8|15
1634881820000|2021-10-22 05:50:20|202735|202585|202737.2|202587.2|202738.6|202588.6|202733.3|202583.3|14
1634881830000|2021-10-22 05:50:30|202736.9|202586.9|202733.2|202583.2|202737.2|202587.2|202733.2|202583.2|13
1634881840000|2021-10-22 05:50:40|202733.5|202583.5|202761.2|202611.2|202765.3|202615.3|202733.4|202583.4|21
1634881850000|2021-10-22 05:50:50|202761.6|202611.6|202754.3|202604.3|202765.3|202615.3|202753.8|202603.8|21
1634881860000|2021-10-22 05:51:00|202754.5|202604.5|202758.3|202608.3|202759.1|202609.1|202754.2|202604.2|17
1634881870000|2021-10-22 05:51:10|202758.4|202608.4|202763.8|202613.8|202764.8|202614.8|202758.1|202608.1|20
1634881880000|2021-10-22 05:51:20|202764.3|202614.3|202760.3|202610.3|202764.6|202614.6|202759.3|202609.3|21
1634881890000|2021-10-22 05:51:30|202760.6|202610.6|202776.3|202626.3|202776.3|202626.3|202760.6|202610.6|23
1634881900000|2021-10-22 05:51:40|202775.8|202625.8|202773.1|202623.1|202777.2|202627.2|202773.1|202623.1|21
1634881910000|2021-10-22 05:51:50|202773|202623|202769.8|202619.8|202773.4|202623.4|202767.9|202617.9|21
1634881920000|2021-10-22 05:52:00|202769.7|202619.7|202765.4|202615.4|202772.3|202622.3|202765.4|202615.4|17
1634881930000|2021-10-22 05:52:10|202764.2|202614.2|202761.6|202611.6|202765|202615|202758.1|202608.1|17
1634881940000|2021-10-22 05:52:20|202761.7|202611.7|202746.3|202596.3|202761.7|202611.7|202746|202596|20
1634881950000|2021-10-22 05:52:30|202746.4|202596.4|202746.6|202596.6|202748.3|202598.3|202745|202595|23
1634881960000|2021-10-22 05:52:40|202747.1|202597.1|202746.2|202596.2|202747.1|202597.1|202744.7|202594.7|17
1634881970000|2021-10-22 05:52:50|202746.4|202596.4|202748|202598|202748|202598|202745.6|202595.6|15
1634881980000|2021-10-22 05:53:00|202747.9|202597.9|202747.4|202597.4|202747.9|202597.9|202746.6|202596.6|11
1634881990000|2021-10-22 05:53:10|202745.4|202595.4|202747.5|202597.5|202751.8|202601.8|202745.3|202595.3|17
1634882000000|2021-10-22 05:53:20|202751.5|202601.5|202748.7|202598.7|202751.5|202601.5|202746.3|202596.3|12
1634882010000|2021-10-22 05:53:30|202749.8|202599.8|202747.5|202597.5|202750|202600|202747.1|202597.1|15
1634882020000|2021-10-22 05:53:40|202747.9|202597.9|202730.9|202580.9|202748.2|202598.2|202730.9|202580.9|10
1634882030000|2021-10-22 05:53:50|202731|202581|202731.1|202581.1|202732.9|202582.9|202728.6|202578.6|24
1634882040000|2021-10-22 05:54:00|202731.2|202581.2|202733.5|202583.5|202735.4|202585.4|202731.2|202581.2|14
1634882050000|2021-10-22 05:54:10|202733.4|202583.4|202735.4|202585.4|202738.4|202588.4|202733.4|202583.4|12
1634882060000|2021-10-22 05:54:20|202735.3|202585.3|202735.2|202585.2|202739|202589|202734.6|202584.6|14
1634882070000|2021-10-22 05:54:30|202736.2|202586.2|202736.5|202586.5|202738.1|202588.1|202732.9|202582.9|15
1634882080000|2021-10-22 05:54:40|202735.7|202585.7|202736.3|202586.3|202736.5|202586.5|202733.4|202583.4|8
1634882090000|2021-10-22 05:54:50|202735.5|202585.5|202738.4|202588.4|202738.6|202588.6|202735.3|202585.3|9
1634882100000|2021-10-22 05:55:00|202738|202588|202775.7|202625.7|202778.9|202628.9|202735.1|202585.1|19
1634882110000|2021-10-22 05:55:10|202776.2|202626.2|202766.2|202616.2|202777|202627|202764|202614|20
1634882120000|2021-10-22 05:55:20|202760.6|202610.6|202765.2|202615.2|202766.8|202616.8|202760.6|202610.6|14
1634882130000|2021-10-22 05:55:30|202765.1|202615.1|202770.2|202620.2|202770.2|202620.2|202764.2|202614.2|18
1634882140000|2021-10-22 05:55:40|202769.4|202619.4|202773|202623|202773.2|202623.2|202768|202618|21
1634882150000|2021-10-22 05:55:50|202773.4|202623.4|202829.7|202679.7|202831.6|202681.6|202767.3|202617.3|16
1634882160000|2021-10-22 05:56:00|202827.3|202677.3|202821.7|202671.7|202830.2|202680.2|202821.7|202671.7|22
1634882170000|2021-10-22 05:56:10|202821.4|202671.4|202823.7|202673.7|202825|202675|202821.4|202671.4|19
1634882180000|2021-10-22 05:56:20|202818.1|202668.1|202819|202669|202822.1|202672.1|202817.4|202667.4|10
1634882190000|2021-10-22 05:56:30|202818.8|202668.8|202854|202704|202857.5|202707.5|202818.2|202668.2|20
1634882200000|2021-10-22 05:56:40|202853.9|202703.9|202856.6|202706.6|202859.2|202709.2|202853.9|202703.9|20
1634882210000|2021-10-22 05:56:50|202857.5|202707.5|202866.2|202716.2|202877.9|202727.9|202857.5|202707.5|24
1634882220000|2021-10-22 05:57:00|202863.8|202713.8|202865.8|202715.8|202865.8|202715.8|202863.6|202713.6|24
1634882230000|2021-10-22 05:57:10|202865.3|202715.3|202865.5|202715.5|202867.8|202717.8|202861.9|202711.9|16
1634882240000|2021-10-22 05:57:20|202864.3|202714.3|202866.7|202716.7|202866.7|202716.7|202864.3|202714.3|16
1634882250000|2021-10-22 05:57:30|202866.9|202716.9|202868|202718|202868.7|202718.7|202866.7|202716.7|16
1634882260000|2021-10-22 05:57:40|202868.4|202718.4|202863.4|202713.4|202868.4|202718.4|202861.6|202711.6|15
1634882270000|2021-10-22 05:57:50|202859.9|202709.9|202844.5|202694.5|202864.6|202714.6|202844.1|202694.1|27
1634882280000|2021-10-22 05:58:00|202845.5|202695.5|202847.1|202697.1|202847.2|202697.2|202843.6|202693.6|20
1634882290000|2021-10-22 05:58:10|202847|202697|202842.9|202692.9|202847.1|202697.1|202834.3|202684.3|20
1634882300000|2021-10-22 05:58:20|202842.5|202692.5|202837.4|202687.4|202842.5|202692.5|202836.3|202686.3|19
1634882310000|2021-10-22 05:58:30|202836.6|202686.6|202838.3|202688.3|202839.4|202689.4|202835.9|202685.9|17
1634882320000|2021-10-22 05:58:40|202842.5|202692.5|202838.7|202688.7|202842.5|202692.5|202835.8|202685.8|12
1634882330000|2021-10-22 05:58:50|202838.4|202688.4|202840.6|202690.6|202843.4|202693.4|202838.4|202688.4|22
1634882340000|2021-10-22 05:59:00|202841.9|202691.9|202810.4|202660.4|202846.8|202696.8|202800.3|202650.3|30
1634882350000|2021-10-22 05:59:10|202809.3|202659.3|202804.9|202654.9|202809.3|202659.3|202803.5|202653.5|17
1634882360000|2021-10-22 05:59:20|202806.5|202656.5|202806|202656|202814.9|202664.9|202805.4|202655.4|20
1634882370000|2021-10-22 05:59:30|202809.1|202659.1|202809.1|202659.1|202810.8|202660.8|202809.1|202659.1|10
1634882380000|2021-10-22 05:59:40|202809.3|202659.3|202805.5|202655.5|202814.3|202664.3|202802.7|202652.7|21
1634882390000|2021-10-22 05:59:50|202804|202654|202802.4|202652.4|202809.7|202659.7|202802.4|202652.4|33
1634882400000|2021-10-22 06:00:00|202810.5|202660.5|202812.5|202662.5|202814.2|202664.2|202797.6|202647.6|32
1634882410000|2021-10-22 06:00:10|202813.4|202663.4|202842.6|202692.6|202846.8|202696.8|202813.4|202663.4|40
1634882420000|2021-10-22 06:00:20|202841.8|202691.8|202851|202701|202854.9|202704.9|202841.8|202691.8|29
1634882430000|2021-10-22 06:00:30|202852.8|202702.8|202845.8|202695.8|202853.5|202703.5|202843.9|202693.9|32
1634882440000|2021-10-22 06:00:40|202842.7|202692.7|202847.2|202697.2|202847.2|202697.2|202840.2|202690.2|30
1634882450000|2021-10-22 06:00:50|202848|202698|202817.4|202667.4|202848|202698|202814.6|202664.6|28
1634882460000|2021-10-22 06:01:00|202815.4|202665.4|202809|202659|202815.4|202665.4|202806.1|202656.1|27
1634882470000|2021-10-22 06:01:10|202809.1|202659.1|202812.1|202662.1|202812.4|202662.4|202807.5|202657.5|19
1634882480000|2021-10-22 06:01:20|202810.7|202660.7|202815.7|202665.7|202816.5|202666.5|202810.7|202660.7|26
1634882490000|2021-10-22 06:01:30|202828.3|202678.3|202831.6|202681.6|202835.5|202685.5|202828.3|202678.3|18
1634882500000|2021-10-22 06:01:40|202833.7|202683.7|202833.8|202683.8|202834.7|202684.7|202830.4|202680.4|23
1634882510000|2021-10-22 06:01:50|202833.7|202683.7|202831.1|202681.1|202833.9|202683.9|202829.9|202679.9|22
1634882520000|2021-10-22 06:02:00|202831.3|202681.3|202839.6|202689.6|202842.2|202692.2|202816.2|202666.2|37
1634882530000|2021-10-22 06:02:10|202839.1|202689.1|202840.9|202690.9|202845|202695|202835.6|202685.6|30
1634882540000|2021-10-22 06:02:20|202841.3|202691.3|202834.7|202684.7|202844.3|202694.3|202829.4|202679.4|34
1634882550000|2021-10-22 06:02:30|202840.5|202690.5|202800.4|202650.4|202840.5|202690.5|202783.2|202633.2|37
1634882560000|2021-10-22 06:02:40|202801.9|202651.9|202816.1|202666.1|202816.1|202666.1|202800.6|202650.6|31
1634882570000|2021-10-22 06:02:50|202816.3|202666.3|202835.3|202685.3|202836.6|202686.6|202810.3|202660.3|34
1634882580000|2021-10-22 06:03:00|202831.3|202681.3|202807.9|202657.9|202837.2|202687.2|202800.4|202650.4|29
1634882590000|2021-10-22 06:03:10|202808.8|202658.8|202807.7|202657.7|202811.1|202661.1|202804.9|202654.9|27
1634882600000|2021-10-22 06:03:20|202806.6|202656.6|202803.1|202653.1|202806.9|202656.9|202802.9|202652.9|21
1634882610000|2021-10-22 06:03:30|202803.7|202653.7|202811.3|202661.3|202811.6|202661.6|202799.9|202649.9|20
1634882620000|2021-10-22 06:03:40|202811.6|202661.6|202805|202655|202812.6|202662.6|202805|202655|21
1634882630000|2021-10-22 06:03:50|202806.1|202656.1|202812.1|202662.1|202812.1|202662.1|202805.4|202655.4|20
1634882640000|2021-10-22 06:04:00|202806.9|202656.9|202802.2|202652.2|202806.9|202656.9|202801.1|202651.1|19
1634882650000|2021-10-22 06:04:10|202801.9|202651.9|202796.1|202646.1|202801.9|202651.9|202784.2|202634.2|23
1634882660000|2021-10-22 06:04:20|202796.6|202646.6|202770.3|202620.3|202802.7|202652.7|202769.2|202619.2|26
1634882670000|2021-10-22 06:04:30|202772.3|202622.3|202773.2|202623.2|202778.3|202628.3|202770.6|202620.6|17
1634882680000|2021-10-22 06:04:40|202773.6|202623.6|202760.8|202610.8|202773.9|202623.9|202760.8|202610.8|23
1634882690000|2021-10-22 06:04:50|202759.7|202609.7|202760.9|202610.9|202760.9|202610.9|202753.1|202603.1|29
1634882700000|2021-10-22 06:05:00|202761.5|202611.5|202755.9|202605.9|202761.5|202611.5|202755.8|202605.8|26
1634882710000|2021-10-22 06:05:10|202756.2|202606.2|202753.6|202603.6|202757.1|202607.1|202752.4|202602.4|13
1634882720000|2021-10-22 06:05:20|202750.7|202600.7|202722.4|202572.4|202750.7|202600.7|202720.3|202570.3|30
1634882730000|2021-10-22 06:05:30|202722.8|202572.8|202725.2|202575.2|202732.8|202582.8|202722.8|202572.8|25
1634882740000|2021-10-22 06:05:40|202730.8|202580.8|202732.4|202582.4|202735.6|202585.6|202730.5|202580.5|22
1634882750000|2021-10-22 06:05:50|202731.7|202581.7|202752.5|202602.5|202753.9|202603.9|202731.7|202581.7|26
1634882760000|2021-10-22 06:06:00|202751|202601|202729.2|202579.2|202753|202603|202725.6|202575.6|26
1634882770000|2021-10-22 06:06:10|202729.1|202579.1|202732.5|202582.5|202737.7|202587.7|202729.1|202579.1|21
1634882780000|2021-10-22 06:06:20|202734|202584|202734.1|202584.1|202735.6|202585.6|202731.6|202581.6|22
1634882790000|2021-10-22 06:06:30|202734.7|202584.7|202729.1|202579.1|202737.6|202587.6|202729.1|202579.1|23
1634882800000|2021-10-22 06:06:40|202730|202580|202734.3|202584.3|202735.1|202585.1|202727.7|202577.7|17
1634882810000|2021-10-22 06:06:50|202733.5|202583.5|202743.5|202593.5|202747.9|202597.9|202730.4|202580.4|31
1634882820000|2021-10-22 06:07:00|202744.2|202594.2|202746.3|202596.3|202747.7|202597.7|202740.5|202590.5|23
1634882830000|2021-10-22 06:07:10|202745.3|202595.3|202754|202604|202758.4|202608.4|202745.3|202595.3|24
1634882840000|2021-10-22 06:07:20|202754.2|202604.2|202734.3|202584.3|202754.2|202604.2|202720.6|202570.6|23
1634882850000|2021-10-22 06:07:30|202733.6|202583.6|202731.9|202581.9|202735|202585|202730.6|202580.6|23
1634882860000|2021-10-22 06:07:40|202732.5|202582.5|202717.4|202567.4|202732.5|202582.5|202709.3|202559.3|31
1634882870000|2021-10-22 06:07:50|202717.2|202567.2|202716|202566|202719.4|202569.4|202716|202566|24
1634882880000|2021-10-22 06:08:00|202715.5|202565.5|202717.8|202567.8|202720.9|202570.9|202714.2|202564.2|31
1634882890000|2021-10-22 06:08:10|202717.4|202567.4|202719.8|202569.8|202721.3|202571.3|202717.4|202567.4|24
1634882900000|2021-10-22 06:08:20|202719.3|202569.3|202727.2|202577.2|202727.2|202577.2|202718.9|202568.9|21
1634882910000|2021-10-22 06:08:30|202724.8|202574.8|202732.8|202582.8|202735.4|202585.4|202724.8|202574.8|28
1634882920000|2021-10-22 06:08:40|202731.7|202581.7|202735.2|202585.2|202736|202586|202731.6|202581.6|17
1634882930000|2021-10-22 06:08:50|202736.3|202586.3|202731.5|202581.5|202736.3|202586.3|202729.6|202579.6|24
1634882940000|2021-10-22 06:09:00|202732.4|202582.4|202769|202619|202770.9|202620.9|202727.6|202577.6|24
1634882950000|2021-10-22 06:09:10|202768.8|202618.8|202773|202623|202774.6|202624.6|202768.8|202618.8|19
1634882960000|2021-10-22 06:09:20|202774.1|202624.1|202769|202619|202774.9|202624.9|202768.2|202618.2|27
1634882970000|2021-10-22 06:09:30|202767.9|202617.9|202767.5|202617.5|202770.8|202620.8|202765.9|202615.9|22
1634882980000|2021-10-22 06:09:40|202766.7|202616.7|202770.4|202620.4|202771.4|202621.4|202765.9|202615.9|17
1634882990000|2021-10-22 06:09:50|202770.5|202620.5|202786.6|202636.6|202792|202642|202770.5|202620.5|33
1634883000000|2021-10-22 06:10:00|202787.2|202637.2|202804.9|202654.9|202807.6|202657.6|202787.2|202637.2|30
1634883010000|2021-10-22 06:10:10|202800.5|202650.5|202806.1|202656.1|202813.6|202663.6|202799.9|202649.9|23
1634883020000|2021-10-22 06:10:20|202806.2|202656.2|202814.6|202664.6|202814.6|202664.6|202794.7|202644.7|24
1634883030000|2021-10-22 06:10:30|202812.8|202662.8|202843.1|202693.1|202845.9|202695.9|202812.8|202662.8|27
1634883040000|2021-10-22 06:10:40|202845.6|202695.6|202846|202696|202849.2|202699.2|202843.4|202693.4|23
1634883050000|2021-10-22 06:10:50|202845.2|202695.2|202846.1|202696.1|202846.1|202696.1|202843.3|202693.3|23
1634883060000|2021-10-22 06:11:00|202845.4|202695.4|202849.7|202699.7|202853.4|202703.4|202845|202695|21
1634883070000|2021-10-22 06:11:10|202848|202698|202842.6|202692.6|202850.1|202700.1|202842.6|202692.6|18
1634883080000|2021-10-22 06:11:20|202843.8|202693.8|202842.8|202692.8|202843.8|202693.8|202841.2|202691.2|14
1634883090000|2021-10-22 06:11:30|202842.5|202692.5|202814.4|202664.4|202842.5|202692.5|202802.8|202652.8|30
1634883100000|2021-10-22 06:11:40|202815.2|202665.2|202814.9|202664.9|202817.4|202667.4|202812.8|202662.8|19
1634883110000|2021-10-22 06:11:50|202813.9|202663.9|202810.6|202660.6|202816.7|202666.7|202808.9|202658.9|21
1634883120000|2021-10-22 06:12:00|202811.1|202661.1|202810.9|202660.9|202811.7|202661.7|202806.7|202656.7|23
1634883130000|2021-10-22 06:12:10|202811.3|202661.3|202811.2|202661.2|202816.3|202666.3|202810.5|202660.5|19
1634883140000|2021-10-22 06:12:20|202810.9|202660.9|202806.5|202656.5|202815.3|202665.3|202804.2|202654.2|26
1634883150000|2021-10-22 06:12:30|202809.3|202659.3|202812.9|202662.9|202814.8|202664.8|202807.9|202657.9|20
1634883160000|2021-10-22 06:12:40|202812.8|202662.8|202805.4|202655.4|202812.8|202662.8|202805.1|202655.1|18
1634883170000|2021-10-22 06:12:50|202806.4|202656.4|202805.3|202655.3|202809.2|202659.2|202804.1|202654.1|21
1634883180000|2021-10-22 06:13:00|202805.9|202655.9|202801.6|202651.6|202805.9|202655.9|202801.2|202651.2|20
1634883190000|2021-10-22 06:13:10|202803.5|202653.5|202793.7|202643.7|202803.7|202653.7|202793.7|202643.7|25
1634883200000|2021-10-22 06:13:20|202790.6|202640.6|202775.8|202625.8|202792.2|202642.2|202775.5|202625.5|29
1634883210000|2021-10-22 06:13:30|202775.6|202625.6|202767|202617|202780.3|202630.3|202764.5|202614.5|25
1634883220000|2021-10-22 06:13:40|202766.3|202616.3|202775.1|202625.1|202775.1|202625.1|202763.4|202613.4|26
1634883230000|2021-10-22 06:13:50|202774.1|202624.1|202772.2|202622.2|202777.3|202627.3|202772.2|202622.2|23
1634883240000|2021-10-22 06:14:00|202775.5|202625.5|202799.7|202649.7|202799.9|202649.9|202771.5|202621.5|32
1634883250000|2021-10-22 06:14:10|202799.4|202649.4|202796.3|202646.3|202803.2|202653.2|202794.5|202644.5|26
1634883260000|2021-10-22 06:14:20|202796|202646|202795.9|202645.9|202799.8|202649.8|202795.1|202645.1|22
1634883270000|2021-10-22 06:14:30|202796.2|202646.2|202777.8|202627.8|202796.8|202646.8|202776|202626|30
1634883280000|2021-10-22 06:14:40|202777.5|202627.5|202774.3|202624.3|202777.6|202627.6|202772|202622|29
1634883290000|2021-10-22 06:14:50|202774.5|202624.5|202774.8|202624.8|202776.7|202626.7|202760.9|202610.9|36
1634883300000|2021-10-22 06:15:00|202775.8|202625.8|202792.9|202642.9|202795.7|202645.7|202766.8|202616.8|27
1634883310000|2021-10-22 06:15:10|202793.6|202643.6|202758.8|202608.8|202793.6|202643.6|202745.4|202595.4|31
1634883320000|2021-10-22 06:15:20|202758.4|202608.4|202766.1|202616.1|202766.1|202616.1|202754.1|202604.1|27
1634883330000|2021-10-22 06:15:30|202765.9|202615.9|202776.1|202626.1|202776.1|202626.1|202765.2|202615.2|24
1634883340000|2021-10-22 06:15:40|202774|202624|202777.1|202627.1|202777.5|202627.5|202774|202624|17
1634883350000|2021-10-22 06:15:50|202776.4|202626.4|202779|202629|202779.4|202629.4|202775.7|202625.7|13
1634883360000|2021-10-22 06:16:00|202779.1|202629.1|202773.6|202623.6|202779.4|202629.4|202772|202622|22
1634883370000|2021-10-22 06:16:10|202773.4|202623.4|202773.6|202623.6|202776|202626|202769.8|202619.8|15
1634883380000|2021-10-22 06:16:20|202775.3|202625.3|202776.7|202626.7|202779.2|202629.2|202774.8|202624.8|20
1634883390000|2021-10-22 06:16:30|202777|202627|202775.5|202625.5|202778.1|202628.1|202774.6|202624.6|14
1634883400000|2021-10-22 06:16:40|202776.1|202626.1|202776.7|202626.7|202777.3|202627.3|202766.4|202616.4|20
1634883410000|2021-10-22 06:16:50|202776.5|202626.5|202724.8|202574.8|202777.6|202627.6|202724.2|202574.2|28
1634883420000|2021-10-22 06:17:00|202725.5|202575.5|202735.2|202585.2|202741|202591|202723.1|202573.1|26
1634883430000|2021-10-22 06:17:10|202735.6|202585.6|202737.8|202587.8|202740.6|202590.6|202733.9|202583.9|19
1634883440000|2021-10-22 06:17:20|202736.9|202586.9|202738.8|202588.8|202741.1|202591.1|202736.9|202586.9|16
1634883450000|2021-10-22 06:17:30|202738.7|202588.7|202753.3|202603.3|202754.7|202604.7|202737.1|202587.1|19
1634883460000|2021-10-22 06:17:40|202753.9|202603.9|202750|202600|202753.9|202603.9|202748.6|202598.6|22
1634883470000|2021-10-22 06:17:50|202749.1|202599.1|202748.8|202598.8|202750.8|202600.8|202748.1|202598.1|24
1634883480000|2021-10-22 06:18:00|202749.1|202599.1|202752.1|202602.1|202752.1|202602.1|202748.1|202598.1|19
1634883490000|2021-10-22 06:18:10|202751.5|202601.5|202750.4|202600.4|202753.3|202603.3|202750.4|202600.4|17
1634883500000|2021-10-22 06:18:20|202751.2|202601.2|202737|202587|202751.2|202601.2|202732.2|202582.2|24
1634883510000|2021-10-22 06:18:30|202736.9|202586.9|202740.6|202590.6|202741.5|202591.5|202723.7|202573.7|33
1634883520000|2021-10-22 06:18:40|202738.2|202588.2|202724.4|202574.4|202738.2|202588.2|202720.2|202570.2|28
1634883530000|2021-10-22 06:18:50|202726.6|202576.6|202729.5|202579.5|202729.5|202579.5|202725|202575|21
1634883540000|2021-10-22 06:19:00|202728.6|202578.6|202726|202576|202728.6|202578.6|202725.5|202575.5|18
1634883550000|2021-10-22 06:19:10|202725.9|202575.9|202724.3|202574.3|202735.6|202585.6|202720.8|202570.8|25
1634883560000|2021-10-22 06:19:20|202725.6|202575.6|202740.7|202590.7|202742.4|202592.4|202725.2|202575.2|27
1634883570000|2021-10-22 06:19:30|202741.4|202591.4|202738.8|202588.8|202741.7|202591.7|202733.8|202583.8|18
1634883580000|2021-10-22 06:19:40|202739.2|202589.2|202744.6|202594.6|202745.9|202595.9|202738.9|202588.9|20
1634883590000|2021-10-22 06:19:50|202743.7|202593.7|202757.7|202607.7|202766|202616|202743.7|202593.7|24
1634883600000|2021-10-22 06:20:00|202758.4|202608.4|202762.4|202612.4|202762.4|202612.4|202757.3|202607.3|23
1634883610000|2021-10-22 06:20:10|202764.1|202614.1|202770.6|202620.6|202777.9|202627.9|202763|202613|25
1634883620000|2021-10-22 06:20:20|202771.3|202621.3|202775.2|202625.2|202777.6|202627.6|202768.8|202618.8|27
1634883630000|2021-10-22 06:20:30|202775.3|202625.3|202771.5|202621.5|202777.9|202627.9|202767.5|202617.5|19
1634883640000|2021-10-22 06:20:40|202771|202621|202770.2|202620.2|202774.1|202624.1|202759.8|202609.8|18
1634883650000|2021-10-22 06:20:50|202770.4|202620.4|202772.1|202622.1|202777|202627|202770.1|202620.1|30
1634883660000|2021-10-22 06:21:00|202771.9|202621.9|202765.6|202615.6|202773|202623|202765.6|202615.6|17
1634883670000|2021-10-22 06:21:10|202766.8|202616.8|202780.1|202630.1|202780.1|202630.1|202766.8|202616.8|32
1634883680000|2021-10-22 06:21:20|202776.5|202626.5|202773.5|202623.5|202780.9|202630.9|202771.7|202621.7|26
1634883690000|2021-10-22 06:21:30|202772.9|202622.9|202777.4|202627.4|202781.9|202631.9|202771.4|202621.4|25
1634883700000|2021-10-22 06:21:40|202778.6|202628.6|202771.8|202621.8|202778.6|202628.6|202767.4|202617.4|24
1634883710000|2021-10-22 06:21:50|202771.6|202621.6|202765.6|202615.6|202772.7|202622.7|202756.8|202606.8|20
1634883720000|2021-10-22 06:22:00|202767.7|202617.7|202774.6|202624.6|202776.8|202626.8|202766.7|202616.7|18
1634883730000|2021-10-22 06:22:10|202770.9|202620.9|202765.4|202615.4|202772.1|202622.1|202760.6|202610.6|24
1634883740000|2021-10-22 06:22:20|202763.7|202613.7|202765.4|202615.4|202766|202616|202763.3|202613.3|13
1634883750000|2021-10-22 06:22:30|202765.2|202615.2|202765.1|202615.1|202766.9|202616.9|202764|202614|11
1634883760000|2021-10-22 06:22:40|202764.9|202614.9|202760.5|202610.5|202768.2|202618.2|202759.9|202609.9|10
1634883770000|2021-10-22 06:22:50|202761.9|202611.9|202760.4|202610.4|202761.9|202611.9|202758.1|202608.1|15
1634883780000|2021-10-22 06:23:00|202760.9|202610.9|202755.9|202605.9|202762.8|202612.8|202754.8|202604.8|24
1634883790000|2021-10-22 06:23:10|202755.7|202605.7|202735.7|202585.7|202756.6|202606.6|202734.5|202584.5|31
1634883800000|2021-10-22 06:23:20|202734.5|202584.5|202731.8|202581.8|202739.9|202589.9|202730.2|202580.2|23
1634883810000|2021-10-22 06:23:30|202733|202583|202724.2|202574.2|202733|202583|202718.7|202568.7|35
1634883820000|2021-10-22 06:23:40|202724.4|202574.4|202724.8|202574.8|202725.2|202575.2|202721.7|202571.7|20
1634883830000|2021-10-22 06:23:50|202723.8|202573.8|202722.3|202572.3|202728|202578|202718.7|202568.7|21
1634883840000|2021-10-22 06:24:00|202723.3|202573.3|202719.3|202569.3|202723.4|202573.4|202718.2|202568.2|24
1634883850000|2021-10-22 06:24:10|202720.5|202570.5|202717.9|202567.9|202720.5|202570.5|202716.9|202566.9|23
1634883860000|2021-10-22 06:24:20|202718|202568|202682.9|202532.9|202718.4|202568.4|202681.9|202531.9|25
1634883870000|2021-10-22 06:24:30|202682.8|202532.8|202683.8|202533.8|202689.2|202539.2|202681|202531|27
1634883880000|2021-10-22 06:24:40|202684|202534|202682.3|202532.3|202686.3|202536.3|202680.4|202530.4|19
1634883890000|2021-10-22 06:24:50|202682.8|202532.8|202684.3|202534.3|202685|202535|202680|202530|10
1634883900000|2021-10-22 06:25:00|202683|202533|202684.2|202534.2|202686.3|202536.3|202668.5|202518.5|31
1634883910000|2021-10-22 06:25:10|202684.4|202534.4|202688.2|202538.2|202695.1|202545.1|202682.7|202532.7|25
1634883920000|2021-10-22 06:25:20|202687.9|202537.9|202681.1|202531.1|202694.2|202544.2|202680.3|202530.3|30
1634883930000|2021-10-22 06:25:30|202680.4|202530.4|202679.9|202529.9|202685.1|202535.1|202678.4|202528.4|24
1634883940000|2021-10-22 06:25:40|202680.1|202530.1|202583.2|202433.2|202680.1|202530.1|202572|202422|31
1634883950000|2021-10-22 06:25:50|202599.5|202449.5|202587.1|202437.1|202603.9|202453.9|202566|202416|35
1634883960000|2021-10-22 06:26:00|202588.1|202438.1|202585.9|202435.9|202588.9|202438.9|202583.8|202433.8|32
1634883970000|2021-10-22 06:26:10|202586.4|202436.4|202585.4|202435.4|202587.2|202437.2|202577.8|202427.8|31
1634883980000|2021-10-22 06:26:20|202583.3|202433.3|202588.2|202438.2|202591|202441|202579.5|202429.5|33
1634883990000|2021-10-22 06:26:30|202584.5|202434.5|202562.9|202412.9|202584.5|202434.5|202560.5|202410.5|32
1634884000000|2021-10-22 06:26:40|202563.1|202413.1|202578|202428|202580.6|202430.6|202562.4|202412.4|25
1634884010000|2021-10-22 06:26:50|202577.5|202427.5|202586|202436|202603.1|202453.1|202577.3|202427.3|32
1634884020000|2021-10-22 06:27:00|202583.9|202433.9|202589|202439|202591.6|202441.6|202583.6|202433.6|29
1634884030000|2021-10-22 06:27:10|202589.4|202439.4|202602.1|202452.1|202605.5|202455.5|202588.1|202438.1|23
1634884040000|2021-10-22 06:27:20|202607.1|202457.1|202617.6|202467.6|202621.3|202471.3|202597.1|202447.1|34
1634884050000|2021-10-22 06:27:30|202617.8|202467.8|202619.3|202469.3|202619.3|202469.3|202616.8|202466.8|22
1634884060000|2021-10-22 06:27:40|202618.4|202468.4|202609.9|202459.9|202618.4|202468.4|202605.8|202455.8|28
1634884070000|2021-10-22 06:27:50|202611.9|202461.9|202597.2|202447.2|202611.9|202461.9|202586.1|202436.1|24
1634884080000|2021-10-22 06:28:00|202596.9|202446.9|202603.9|202453.9|202608.8|202458.8|202593|202443|33
1634884090000|2021-10-22 06:28:10|202602.5|202452.5|202607|202457|202610.1|202460.1|202601.3|202451.3|28
1634884100000|2021-10-22 06:28:20|202606.2|202456.2|202604.4|202454.4|202606.8|202456.8|202602.8|202452.8|20
1634884110000|2021-10-22 06:28:30|202604.8|202454.8|202618.8|202468.8|202626.1|202476.1|202604.8|202454.8|29
1634884120000|2021-10-22 06:28:40|202617.8|202467.8|202635.4|202485.4|202636.2|202486.2|202617.8|202467.8|35
1634884130000|2021-10-22 06:28:50|202633.5|202483.5|202640|202490|202641.6|202491.6|202633.5|202483.5|27
1634884140000|2021-10-22 06:29:00|202641.1|202491.1|202641|202491|202643.4|202493.4|202638.8|202488.8|21
1634884150000|2021-10-22 06:29:10|202642.8|202492.8|202643.9|202493.9|202643.9|202493.9|202641.1|202491.1|24
1634884160000|2021-10-22 06:29:20|202644.3|202494.3|202641.4|202491.4|202644.3|202494.3|202641.4|202491.4|15
1634884170000|2021-10-22 06:29:30|202641.6|202491.6|202644.8|202494.8|202645.1|202495.1|202641.6|202491.6|16
1634884180000|2021-10-22 06:29:40|202645.4|202495.4|202651.7|202501.7|202656.3|202506.3|202645.4|202495.4|26
1634884190000|2021-10-22 06:29:50|202652.4|202502.4|202658.2|202508.2|202663.4|202513.4|202651.4|202501.4|23
1634884200000|2021-10-22 06:30:00|202657.5|202507.5|202665.1|202515.1|202667.1|202517.1|202657.5|202507.5|29
1634884210000|2021-10-22 06:30:10|202665|202515|202663.8|202513.8|202665.7|202515.7|202663.8|202513.8|15
1634884220000|2021-10-22 06:30:20|202663.9|202513.9|202692.2|202542.2|202692.2|202542.2|202663.6|202513.6|29
1634884230000|2021-10-22 06:30:30|202689.3|202539.3|202681.4|202531.4|202692.1|202542.1|202681.4|202531.4|17
1634884240000|2021-10-22 06:30:40|202681.7|202531.7|202671.1|202521.1|202684.8|202534.8|202665.1|202515.1|32
1634884250000|2021-10-22 06:30:50|202672.6|202522.6|202645.6|202495.6|202672.6|202522.6|202645.2|202495.2|30
1634884260000|2021-10-22 06:31:00|202644.4|202494.4|202649.7|202499.7|202649.7|202499.7|202644.4|202494.4|24
1634884270000|2021-10-22 06:31:10|202637.8|202487.8|202644.9|202494.9|202653.3|202503.3|202637.8|202487.8|27
1634884280000|2021-10-22 06:31:20|202644.1|202494.1|202648.4|202498.4|202655|202505|202641.7|202491.7|23
1634884290000|2021-10-22 06:31:30|202650.7|202500.7|202649.2|202499.2|202651.6|202501.6|202648|202498|19
1634884300000|2021-10-22 06:31:40|202649.5|202499.5|202675|202525|202678.9|202528.9|202648.6|202498.6|19
1634884310000|2021-10-22 06:31:50|202675.4|202525.4|202676.2|202526.2|202676.7|202526.7|202675.3|202525.3|17
1634884320000|2021-10-22 06:32:00|202676|202526|202684.2|202534.2|202687.6|202537.6|202674.4|202524.4|24
1634884330000|2021-10-22 06:32:10|202684|202534|202698.2|202548.2|202701|202551|202679.3|202529.3|33
1634884340000|2021-10-22 06:32:20|202697.6|202547.6|202704.4|202554.4|202704.4|202554.4|202679.6|202529.6|27
1634884350000|2021-10-22 06:32:30|202693.1|202543.1|202679.6|202529.6|202696|202546|202679.6|202529.6|30
1634884360000|2021-10-22 06:32:40|202683|202533|202680.7|202530.7|202687.4|202537.4|202680.1|202530.1|23
1634884370000|2021-10-22 06:32:50|202680.8|202530.8|202678.2|202528.2|202680.9|202530.9|202678|202528|17
1634884380000|2021-10-22 06:33:00|202679|202529|202680.3|202530.3|202682.5|202532.5|202677.9|202527.9|23
1634884390000|2021-10-22 06:33:10|202679.8|202529.8|202686.8|202536.8|202688.7|202538.7|202679.8|202529.8|26
1634884400000|2021-10-22 06:33:20|202686.4|202536.4|202690.2|202540.2|202692.9|202542.9|202684.6|202534.6|25
1634884410000|2021-10-22 06:33:30|202688|202538|202691.9|202541.9|202693.7|202543.7|202688|202538|24
1634884420000|2021-10-22 06:33:40|202695.8|202545.8|202718.4|202568.4|202723.4|202573.4|202694.5|202544.5|29
1634884430000|2021-10-22 06:33:50|202718.2|202568.2|202714.8|202564.8|202720.1|202570.1|202714.8|202564.8|21
1634884440000|2021-10-22 06:34:00|202715|202565|202719.5|202569.5|202723.4|202573.4|202706|202556|23
1634884450000|2021-10-22 06:34:10|202721|202571|202718.7|202568.7|202721|202571|202715.8|202565.8|20
1634884460000|2021-10-22 06:34:20|202718.3|202568.3|202721.2|202571.2|202721.2|202571.2|202716.2|202566.2|22
1634884470000|2021-10-22 06:34:30|202721|202571|202721.1|202571.1|202721.7|202571.7|202718.8|202568.8|13
1634884480000|2021-10-22 06:34:40|202721.2|202571.2|202720.6|202570.6|202721.2|202571.2|202720.3|202570.3|7
1634884490000|2021-10-22 06:34:50|202720.5|202570.5|202722.2|202572.2|202725.3|202575.3|202720.2|202570.2|15
1634884500000|2021-10-22 06:35:00|202721.3|202571.3|202722.9|202572.9|202725.1|202575.1|202719.8|202569.8|16
1634884510000|2021-10-22 06:35:10|202723.2|202573.2|202730.3|202580.3|202730.8|202580.8|202722.1|202572.1|12
1634884520000|2021-10-22 06:35:20|202730.7|202580.7|202722.1|202572.1|202730.7|202580.7|202722.1|202572.1|14
1634884530000|2021-10-22 06:35:30|202721.9|202571.9|202726.5|202576.5|202729.1|202579.1|202721|202571|12
1634884540000|2021-10-22 06:35:40|202728.6|202578.6|202724.7|202574.7|202728.6|202578.6|202724.2|202574.2|13
1634884550000|2021-10-22 06:35:50|202725.1|202575.1|202726.9|202576.9|202730.9|202580.9|202721.2|202571.2|16
1634884560000|2021-10-22 06:36:00|202725.1|202575.1|202763.1|202613.1|202770.9|202620.9|202725|202575|25
1634884570000|2021-10-22 06:36:10|202761.8|202611.8|202773.1|202623.1|202779.3|202629.3|202761.4|202611.4|17
1634884580000|2021-10-22 06:36:20|202772.5|202622.5|202770.2|202620.2|202772.5|202622.5|202768.7|202618.7|17
1634884590000|2021-10-22 06:36:30|202770.3|202620.3|202772.8|202622.8|202773.6|202623.6|202770.3|202620.3|18
1634884600000|2021-10-22 06:36:40|202772.9|202622.9|202778.5|202628.5|202780|202630|202772.2|202622.2|17
1634884610000|2021-10-22 06:36:50|202778.6|202628.6|202769.4|202619.4|202778.6|202628.6|202769.2|202619.2|24
1634884620000|2021-10-22 06:37:00|202769.1|202619.1|202769.7|202619.7|202775.5|202625.5|202767.9|202617.9|24
1634884630000|2021-10-22 06:37:10|202770.2|202620.2|202768.4|202618.4|202771|202621|202765.2|202615.2|24
1634884640000|2021-10-22 06:37:20|202771.3|202621.3|202772.4|202622.4|202774.4|202624.4|202769.4|202619.4|23
1634884650000|2021-10-22 06:37:30|202771.9|202621.9|202773.8|202623.8|202776.2|202626.2|202771|202621|20
1634884660000|2021-10-22 06:37:40|202774|202624|202777.5|202627.5|202778.5|202628.5|202768.3|202618.3|20
1634884670000|2021-10-22 06:37:50|202777.4|202627.4|202771.1|202621.1|202782|202632|202771.1|202621.1|31
1634884680000|2021-10-22 06:38:00|202771.7|202621.7|202756.3|202606.3|202774.5|202624.5|202753.7|202603.7|31
1634884690000|2021-10-22 06:38:10|202759|202609|202759.2|202609.2|202766.7|202616.7|202751.4|202601.4|25
1634884700000|2021-10-22 06:38:20|202764|202614|202761|202611|202766.5|202616.5|202757.1|202607.1|30
1634884710000|2021-10-22 06:38:30|202761.4|202611.4|202761.3|202611.3|202763.8|202613.8|202757.7|202607.7|18
1634884720000|2021-10-22 06:38:40|202761.5|202611.5|202769.3|202619.3|202769.5|202619.5|202761.5|202611.5|27
1634884730000|2021-10-22 06:38:50|202768.7|202618.7|202765|202615|202773.2|202623.2|202765|202615|22
1634884740000|2021-10-22 06:39:00|202765.9|202615.9|202762.7|202612.7|202770.3|202620.3|202762.2|202612.2|32
1634884750000|2021-10-22 06:39:10|202764.9|202614.9|202764.2|202614.2|202768.4|202618.4|202761.4|202611.4|21
1634884760000|2021-10-22 06:39:20|202771|202621|202763.4|202613.4|202771|202621|202761.4|202611.4|25
1634884770000|2021-10-22 06:39:30|202763.1|202613.1|202771.9|202621.9|202775.8|202625.8|202763.1|202613.1|19
1634884780000|2021-10-22 06:39:40|202771.4|202621.4|202768.8|202618.8|202774.8|202624.8|202768.8|202618.8|9
1634884790000|2021-10-22 06:39:50|202769.8|202619.8|202762.4|202612.4|202776.6|202626.6|202761|202611|28
1634884800000|2021-10-22 06:40:00|202771.5|202621.5|202769.1|202619.1|202771.5|202621.5|202763.3|202613.3|29
1634884810000|2021-10-22 06:40:10|202769.9|202619.9|202778.5|202628.5|202778.5|202628.5|202768.8|202618.8|23
1634884820000|2021-10-22 06:40:20|202778.8|202628.8|202772.2|202622.2|202778.8|202628.8|202770.9|202620.9|22
1634884830000|2021-10-22 06:40:30|202769.6|202619.6|202774.6|202624.6|202774.6|202624.6|202767.3|202617.3|21
1634884840000|2021-10-22 06:40:40|202775|202625|202772.8|202622.8|202775.2|202625.2|202771.7|202621.7|17
1634884850000|2021-10-22 06:40:50|202773|202623|202775.4|202625.4|202779.1|202629.1|202771.2|202621.2|22
1634884860000|2021-10-22 06:41:00|202778.3|202628.3|202774.9|202624.9|202779|202629|202773.1|202623.1|18
1634884870000|2021-10-22 06:41:10|202774.7|202624.7|202773.3|202623.3|202775.3|202625.3|202772.5|202622.5|17
1634884880000|2021-10-22 06:41:20|202772.9|202622.9|202775.7|202625.7|202778.6|202628.6|202772.9|202622.9|21
1634884890000|2021-10-22 06:41:30|202775.5|202625.5|202779.2|202629.2|202781.8|202631.8|202774.9|202624.9|26
1634884900000|2021-10-22 06:41:40|202778.3|202628.3|202772.7|202622.7|202781.2|202631.2|202772|202622|17
1634884910000|2021-10-22 06:41:50|202773.2|202623.2|202771.9|202621.9|202777.7|202627.7|202769|202619|24
1634884920000|2021-10-22 06:42:00|202771.4|202621.4|202777.4|202627.4|202777.4|202627.4|202771.3|202621.3|12
1634884930000|2021-10-22 06:42:10|202777.3|202627.3|202775.7|202625.7|202777.3|202627.3|202769.5|202619.5|22
1634884940000|2021-10-22 06:42:20|202775.8|202625.8|202774.3|202624.3|202776.1|202626.1|202772.2|202622.2|17
1634884950000|2021-10-22 06:42:30|202774.1|202624.1|202759.5|202609.5|202776.1|202626.1|202757.2|202607.2|20
1634884960000|2021-10-22 06:42:40|202759.9|202609.9|202762.7|202612.7|202764|202614|202759.9|202609.9|12
1634884970000|2021-10-22 06:42:50|202763|202613|202769|202619|202769.7|202619.7|202761.1|202611.1|22
1634884980000|2021-10-22 06:43:00|202769.2|202619.2|202763.5|202613.5|202769.2|202619.2|202763.5|202613.5|14
1634884990000|2021-10-22 06:43:10|202762.9|202612.9|202771.4|202621.4|202778.8|202628.8|202762.9|202612.9|21
1634885000000|2021-10-22 06:43:20|202769.8|202619.8|202768|202618|202769.8|202619.8|202765.7|202615.7|20
1634885010000|2021-10-22 06:43:30|202768.6|202618.6|202773.9|202623.9|202775|202625|202765.4|202615.4|9
1634885020000|2021-10-22 06:43:40|202773.7|202623.7|202774|202624|202778.6|202628.6|202770|202620|29
1634885030000|2021-10-22 06:43:50|202773.4|202623.4|202720.4|202570.4|202774.9|202624.9|202718.5|202568.5|26
1634885040000|2021-10-22 06:44:00|202719.2|202569.2|202718.1|202568.1|202722.7|202572.7|202718.1|202568.1|22
1634885050000|2021-10-22 06:44:10|202718.9|202568.9|202716.8|202566.8|202720.1|202570.1|202715|202565|21
1634885060000|2021-10-22 06:44:20|202716.1|202566.1|202717.7|202567.7|202723.2|202573.2|202715.3|202565.3|25
1634885070000|2021-10-22 06:44:30|202716.5|202566.5|202719.7|202569.7|202720.6|202570.6|202715.7|202565.7|14
1634885080000|2021-10-22 06:44:40|202720.5|202570.5|202721.2|202571.2|202725.5|202575.5|202720|202570|14
1634885090000|2021-10-22 06:44:50|202721|202571|202719.6|202569.6|202722.1|202572.1|202718.1|202568.1|22
1634885100000|2021-10-22 06:45:00|202723.9|202573.9|202722.6|202572.6|202729.6|202579.6|202718.3|202568.3|19
1634885110000|2021-10-22 06:45:10|202721.7|202571.7|202734.2|202584.2|202738.8|202588.8|202721.7|202571.7|25
1634885120000|2021-10-22 06:45:20|202734|202584|202729.2|202579.2|202734.5|202584.5|202724.5|202574.5|19
1634885130000|2021-10-22 06:45:30|202728.2|202578.2|202731.8|202581.8|202731.8|202581.8|202726.1|202576.1|14
1634885140000|2021-10-22 06:45:40|202732.7|202582.7|202731|202581|202734.3|202584.3|202729.8|202579.8|20
1634885150000|2021-10-22 06:45:50|202730.7|202580.7|202734.5|202584.5|202734.6|202584.6|202730.6|202580.6|13
1634885160000|2021-10-22 06:46:00|202734.8|202584.8|202733.4|202583.4|202734.8|202584.8|202732.5|202582.5|19
1634885170000|2021-10-22 06:46:10|202733.6|202583.6|202732.8|202582.8|202736.9|202586.9|202729.7|202579.7|17
1634885180000|2021-10-22 06:46:20|202732.7|202582.7|202724.9|202574.9|202733.3|202583.3|202724.4|202574.4|22
1634885190000|2021-10-22 06:46:30|202724.4|202574.4|202727.6|202577.6|202730.1|202580.1|202722.6|202572.6|26
1634885200000|2021-10-22 06:46:40|202726.7|202576.7|202725.3|202575.3|202727.4|202577.4|202725.3|202575.3|24
1634885210000|2021-10-22 06:46:50|202725.6|202575.6|202732.7|202582.7|202735.4|202585.4|202725.6|202575.6|23
1634885220000|2021-10-22 06:47:00|202731.7|202581.7|202730.2|202580.2|202735.1|202585.1|202730.2|202580.2|27
1634885230000|2021-10-22 06:47:10|202731.1|202581.1|202735.8|202585.8|202737.3|202587.3|202729.2|202579.2|17
1634885240000|2021-10-22 06:47:20|202734.9|202584.9|202736.1|202586.1|202739.6|202589.6|202734|202584|21
1634885250000|2021-10-22 06:47:30|202736.3|202586.3|202737.9|202587.9|202739.2|202589.2|202735.6|202585.6|9
1634885260000|2021-10-22 06:47:40|202738|202588|202734.1|202584.1|202741.4|202591.4|202730.8|202580.8|19
1634885270000|2021-10-22 06:47:50|202732.5|202582.5|202728.7|202578.7|202732.6|202582.6|202728.6|202578.6|18
1634885280000|2021-10-22 06:48:00|202728.8|202578.8|202729|202579|202730.5|202580.5|202725.4|202575.4|21
1634885290000|2021-10-22 06:48:10|202728.1|202578.1|202727.4|202577.4|202728.3|202578.3|202725.6|202575.6|20
1634885300000|2021-10-22 06:48:20|202729.1|202579.1|202735.8|202585.8|202736.9|202586.9|202729.1|202579.1|24
1634885310000|2021-10-22 06:48:30|202741|202591|202731.7|202581.7|202744.2|202594.2|202731.7|202581.7|22
1634885320000|2021-10-22 06:48:40|202733.1|202583.1|202757.9|202607.9|202759.9|202609.9|202733.1|202583.1|20
1634885330000|2021-10-22 06:48:50|202757.5|202607.5|202783.1|202633.1|202791.4|202641.4|202757.5|202607.5|22
1634885340000|2021-10-22 06:49:00|202779|202629|202767.6|202617.6|202779|202629|202757.3|202607.3|26
1634885350000|2021-10-22 06:49:10|202768.1|202618.1|202769|202619|202775.2|202625.2|202765.3|202615.3|25
1634885360000|2021-10-22 06:49:20|202765.5|202615.5|202798.4|202648.4|202803.2|202653.2|202764.5|202614.5|26
1634885370000|2021-10-22 06:49:30|202799.2|202649.2|202801.1|202651.1|202803.1|202653.1|202797.7|202647.7|24
1634885380000|2021-10-22 06:49:40|202800.5|202650.5|202799.6|202649.6|202800.5|202650.5|202798.5|202648.5|18
1634885390000|2021-10-22 06:49:50|202800.1|202650.1|202805.2|202655.2|202806.5|202656.5|202799.9|202649.9|18
1634885400000|2021-10-22 06:50:00|202803.1|202653.1|202802.6|202652.6|202806.2|202656.2|202798.9|202648.9|21
1634885410000|2021-10-22 06:50:10|202804.4|202654.4|202802.3|202652.3|202810.3|202660.3|202800.9|202650.9|24
1634885420000|2021-10-22 06:50:20|202802.5|202652.5|202803.2|202653.2|202805.8|202655.8|202799.1|202649.1|21
1634885430000|2021-10-22 06:50:30|202803.8|202653.8|202806.1|202656.1|202807.4|202657.4|202802.3|202652.3|22
1634885440000|2021-10-22 06:50:40|202805.9|202655.9|202803|202653|202805.9|202655.9|202802.6|202652.6|20
1634885450000|2021-10-22 06:50:50|202803.2|202653.2|202803.9|202653.9|202807.5|202657.5|202802|202652|16
1634885460000|2021-10-22 06:51:00|202804|202654|202820.1|202670.1|202821.3|202671.3|202801.9|202651.9|26
1634885470000|2021-10-22 06:51:10|202819.7|202669.7|202824.6|202674.6|202825|202675|202819|202669|20
1634885480000|2021-10-22 06:51:20|202824.4|202674.4|202846.6|202696.6|202851.5|202701.5|202824.4|202674.4|26
1634885490000|2021-10-22 06:51:30|202845.1|202695.1|202852|202702|202861.1|202711.1|202845.1|202695.1|23
1634885500000|2021-10-22 06:51:40|202852.2|202702.2|202883.7|202733.7|202892.1|202742.1|202851|202701|23
1634885510000|2021-10-22 06:51:50|202884|202734|202880.2|202730.2|202885.9|202735.9|202876.8|202726.8|28
1634885520000|2021-10-22 06:52:00|202880.9|202730.9|202876|202726|202880.9|202730.9|202848.7|202698.7|33
1634885530000|2021-10-22 06:52:10|202876.5|202726.5|202880.8|202730.8|202893.6|202743.6|202873|202723|23
1634885540000|2021-10-22 06:52:20|202880.6|202730.6|202881.3|202731.3|202882.7|202732.7|202878.3|202728.3|23
1634885550000|2021-10-22 06:52:30|202884.8|202734.8|202882.4|202732.4|202892.1|202742.1|202876.2|202726.2|27
1634885560000|2021-10-22 06:52:40|202881.7|202731.7|202881.5|202731.5|202884.3|202734.3|202881.5|202731.5|15
1634885570000|2021-10-22 06:52:50|202881.8|202731.8|202878.7|202728.7|202884|202734|202878.7|202728.7|18
1634885580000|2021-10-22 06:53:00|202879.4|202729.4|202878.6|202728.6|202882.9|202732.9|202877.4|202727.4|21
1634885590000|2021-10-22 06:53:10|202877.4|202727.4|202885|202735|202885.9|202735.9|202876.6|202726.6|28
1634885600000|2021-10-22 06:53:20|202884.5|202734.5|202888.2|202738.2|202891.9|202741.9|202882.3|202732.3|23
1634885610000|2021-10-22 06:53:30|202889.2|202739.2|202889.5|202739.5|202911.8|202761.8|202882.5|202732.5|27
1634885620000|2021-10-22 06:53:40|202882.2|202732.2|202883.1|202733.1|202896.9|202746.9|202878.8|202728.8|27
1634885630000|2021-10-22 06:53:50|202874.2|202724.2|202856.4|202706.4|202881.2|202731.2|202854.2|202704.2|27
1634885640000|2021-10-22 06:54:00|202855.9|202705.9|202805.9|202655.9|202857.9|202707.9|202800.9|202650.9|31
1634885650000|2021-10-22 06:54:10|202805.1|202655.1|202803.4|202653.4|202816.7|202666.7|202802.3|202652.3|22
1634885660000|2021-10-22 06:54:20|202812.4|202662.4|202789.3|202639.3|202812.4|202662.4|202787.2|202637.2|25
1634885670000|2021-10-22 06:54:30|202796.5|202646.5|202803|202653|202811.6|202661.6|202792.8|202642.8|23
1634885680000|2021-10-22 06:54:40|202802.6|202652.6|202804.3|202654.3|202809.9|202659.9|202802.6|202652.6|22
1634885690000|2021-10-22 06:54:50|202806.2|202656.2|202808|202658|202815.3|202665.3|202803.4|202653.4|28
1634885700000|2021-10-22 06:55:00|202807.8|202657.8|202812.8|202662.8|202822.5|202672.5|202807.8|202657.8|27
1634885710000|2021-10-22 06:55:10|202812.3|202662.3|202848|202698|202851.7|202701.7|202811.5|202661.5|25
1634885720000|2021-10-22 06:55:20|202846.6|202696.6|202845.1|202695.1|202849|202699|202842.1|202692.1|26
1634885730000|2021-10-22 06:55:30|202845.7|202695.7|202847.8|202697.8|202848.2|202698.2|202844.1|202694.1|20
1634885740000|2021-10-22 06:55:40|202867.4|202717.4|202854|202704|202867.4|202717.4|202847.4|202697.4|29
1634885750000|2021-10-22 06:55:50|202854.9|202704.9|202850.3|202700.3|202857.2|202707.2|202848.8|202698.8|22
1634885760000|2021-10-22 06:56:00|202856|202706|202849.6|202699.6|202856.2|202706.2|202848.8|202698.8|22
1634885770000|2021-10-22 06:56:10|202849.1|202699.1|202843.3|202693.3|202849.8|202699.8|202840.5|202690.5|24
1634885780000|2021-10-22 06:56:20|202843.1|202693.1|202835.1|202685.1|202844.6|202694.6|202834.4|202684.4|20
1634885790000|2021-10-22 06:56:30|202832.2|202682.2|202832.5|202682.5|202835.4|202685.4|202831.6|202681.6|26
1634885800000|2021-10-22 06:56:40|202831.6|202681.6|202853.2|202703.2|202862.7|202712.7|202831.6|202681.6|24
1634885810000|2021-10-22 06:56:50|202854.2|202704.2|202850.3|202700.3|202855.4|202705.4|202846.6|202696.6|25
1634885820000|2021-10-22 06:57:00|202849.4|202699.4|202853.1|202703.1|202855.7|202705.7|202849.4|202699.4|23
1634885830000|2021-10-22 06:57:10|202853.2|202703.2|202846.9|202696.9|202853.2|202703.2|202845|202695|19
1634885840000|2021-10-22 06:57:20|202847.4|202697.4|202859.6|202709.6|202860.1|202710.1|202847.4|202697.4|21
1634885850000|2021-10-22 06:57:30|202859.7|202709.7|202861|202711|202861|202711|202855.2|202705.2|17
1634885860000|2021-10-22 06:57:40|202862.7|202712.7|202858.2|202708.2|202862.9|202712.9|202857.6|202707.6|13
1634885870000|2021-10-22 06:57:50|202858.9|202708.9|202862.3|202712.3|202865.5|202715.5|202857.4|202707.4|19
1634885880000|2021-10-22 06:58:00|202862.7|202712.7|202854.5|202704.5|202862.9|202712.9|202854|202704|22
1634885890000|2021-10-22 06:58:10|202854.3|202704.3|202850|202700|202858|202708|202842.3|202692.3|27
1634885900000|2021-10-22 06:58:20|202850.4|202700.4|202861.4|202711.4|202866|202716|202847.7|202697.7|26
1634885910000|2021-10-22 06:58:30|202864.6|202714.6|202863.1|202713.1|202869.1|202719.1|202859.7|202709.7|21
1634885920000|2021-10-22 06:58:40|202864.1|202714.1|202864.8|202714.8|202868.4|202718.4|202862.8|202712.8|20
1634885930000|2021-10-22 06:58:50|202863.7|202713.7|202868.7|202718.7|202869.1|202719.1|202863.4|202713.4|16
1634885940000|2021-10-22 06:59:00|202867.9|202717.9|202866.2|202716.2|202868.2|202718.2|202865.9|202715.9|15
1634885950000|2021-10-22 06:59:10|202865.8|202715.8|202868.9|202718.9|202869.4|202719.4|202862.2|202712.2|17
1634885960000|2021-10-22 06:59:20|202867.9|202717.9|202863.7|202713.7|202868|202718|202863.7|202713.7|23
1634885970000|2021-10-22 06:59:30|202861.5|202711.5|202858|202708|202861.5|202711.5|202857.2|202707.2|19
1634885980000|2021-10-22 06:59:40|202858.1|202708.1|202864.1|202714.1|202864.1|202714.1|202857.1|202707.1|22
1634885990000|2021-10-22 06:59:50|202865.4|202715.4|202877.4|202727.4|202883.7|202733.7|202849.1|202699.1|28
1634886000000|2021-10-22 07:00:00|202869.1|202719.1|202869.8|202719.8|202880.5|202730.5|202849.9|202699.9|40
1634886010000|2021-10-22 07:00:10|202866.5|202716.5|202869.5|202719.5|202869.5|202719.5|202862.9|202712.9|35
1634886020000|2021-10-22 07:00:20|202868.7|202718.7|202866.6|202716.6|202869.7|202719.7|202866.6|202716.6|29
1634886030000|2021-10-22 07:00:30|202860.4|202710.4|202863.9|202713.9|202864.2|202714.2|202850.7|202700.7|29
1634886040000|2021-10-22 07:00:40|202860.6|202710.6|202856.9|202706.9|202866.4|202716.4|202856.9|202706.9|33
1634886050000|2021-10-22 07:00:50|202857.3|202707.3|202854.7|202704.7|202859|202709|202854.3|202704.3|26
1634886060000|2021-10-22 07:01:00|202854.3|202704.3|202854|202704|202865.4|202715.4|202852.2|202702.2|31
1634886070000|2021-10-22 07:01:10|202851|202701|202854.1|202704.1|202855.1|202705.1|202850.4|202700.4|23
1634886080000|2021-10-22 07:01:20|202853.3|202703.3|202867.9|202717.9|202873.9|202723.9|202852.6|202702.6|33
1634886090000|2021-10-22 07:01:30|202868|202718|202934.1|202784.1|202934.1|202784.1|202866.9|202716.9|36
1634886100000|2021-10-22 07:01:40|202935|202785|202931.7|202781.7|202935|202785|202927.3|202777.3|35
1634886110000|2021-10-22 07:01:50|202932.8|202782.8|202929|202779|202942.2|202792.2|202925.1|202775.1|38
1634886120000|2021-10-22 07:02:00|202929.4|202779.4|202932.3|202782.3|202932.3|202782.3|202923.5|202773.5|34
1634886130000|2021-10-22 07:02:10|202930.4|202780.4|202935.4|202785.4|202935.4|202785.4|202924.7|202774.7|28
1634886140000|2021-10-22 07:02:20|202934.4|202784.4|202896.7|202746.7|202935.1|202785.1|202891.2|202741.2|30
1634886150000|2021-10-22 07:02:30|202895.8|202745.8|202899.1|202749.1|202900|202750|202889.8|202739.8|32
1634886160000|2021-10-22 07:02:40|202899.4|202749.4|202893.7|202743.7|202899.4|202749.4|202893.5|202743.5|25
1634886170000|2021-10-22 07:02:50|202893|202743|202868.6|202718.6|202893|202743|202850.6|202700.6|31
1634886180000|2021-10-22 07:03:00|202859.7|202709.7|202844.4|202694.4|202859.7|202709.7|202817.4|202667.4|35
1634886190000|2021-10-22 07:03:10|202843.8|202693.8|202851|202701|202851|202701|202842.7|202692.7|24
1634886200000|2021-10-22 07:03:20|202850.5|202700.5|202850.8|202700.8|202852.2|202702.2|202848.1|202698.1|28
1634886210000|2021-10-22 07:03:30|202850.6|202700.6|202852.9|202702.9|202856.5|202706.5|202848.2|202698.2|32
1634886220000|2021-10-22 07:03:40|202852.6|202702.6|202856.6|202706.6|202857.8|202707.8|202849.7|202699.7|27
1634886230000|2021-10-22 07:03:50|202856.3|202706.3|202852.1|202702.1|202856.5|202706.5|202851.3|202701.3|22
1634886240000|2021-10-22 07:04:00|202850.4|202700.4|202851.3|202701.3|202853|202703|202842.5|202692.5|27
1634886250000|2021-10-22 07:04:10|202851.8|202701.8|202811.6|202661.6|202851.8|202701.8|202807.8|202657.8|29
1634886260000|2021-10-22 07:04:20|202811.7|202661.7|202788.1|202638.1|202814|202664|202788.1|202638.1|23
1634886270000|2021-10-22 07:04:30|202773.1|202623.1|202768.7|202618.7|202773.3|202623.3|202767|202617|26
1634886280000|2021-10-22 07:04:40|202769.7|202619.7|202760.5|202610.5|202769.7|202619.7|202759.5|202609.5|20
1634886290000|2021-10-22 07:04:50|202760.4|202610.4|202764.4|202614.4|202765.8|202615.8|202758.8|202608.8|21
1634886300000|2021-10-22 07:05:00|202763.3|202613.3|202754|202604|202763.3|202613.3|202745.7|202595.7|30
1634886310000|2021-10-22 07:05:10|202753.8|202603.8|202749.6|202599.6|202755.9|202605.9|202749.6|202599.6|30
1634886320000|2021-10-22 07:05:20|202750.3|202600.3|202751|202601|202762.8|202612.8|202749.1|202599.1|31
1634886330000|2021-10-22 07:05:30|202734|202584|202765.7|202615.7|202770.9|202620.9|202734|202584|34
1634886340000|2021-10-22 07:05:40|202764.6|202614.6|202699|202549|202764.6|202614.6|202699|202549|35
1634886350000|2021-10-22 07:05:50|202698.6|202548.6|202688.8|202538.8|202701.1|202551.1|202669|202519|32
1634886360000|2021-10-22 07:06:00|202691.1|202541.1|202701.1|202551.1|202704|202554|202691.1|202541.1|27
1634886370000|2021-10-22 07:06:10|202701.5|202551.5|202714.4|202564.4|202715.5|202565.5|202701.5|202551.5|27
1634886380000|2021-10-22 07:06:20|202714.7|202564.7|202714.7|202564.7|202715.6|202565.6|202712.7|202562.7|29
1634886390000|2021-10-22 07:06:30|202715.2|202565.2|202741.1|202591.1|202741.1|202591.1|202714.8|202564.8|35
1634886400000|2021-10-22 07:06:40|202741.8|202591.8|202757.2|202607.2|202761.6|202611.6|202741.8|202591.8|32
1634886410000|2021-10-22 07:06:50|202758.8|202608.8|202744|202594|202770.4|202620.4|202738.9|202588.9|29
1634886420000|2021-10-22 07:07:00|202744.5|202594.5|202749.2|202599.2|202750.3|202600.3|202743.2|202593.2|29
1634886430000|2021-10-22 07:07:10|202748.8|202598.8|202727.6|202577.6|202748.8|202598.8|202725.1|202575.1|31
1634886440000|2021-10-22 07:07:20|202726.3|202576.3|202758.1|202608.1|202758.1|202608.1|202726.3|202576.3|28
1634886450000|2021-10-22 07:07:30|202758|202608|202739.8|202589.8|202758|202608|202735|202585|27
1634886460000|2021-10-22 07:07:40|202740.2|202590.2|202763.3|202613.3|202774.3|202624.3|202740.1|202590.1|35
1634886470000|2021-10-22 07:07:50|202763.6|202613.6|202765.4|202615.4|202767.2|202617.2|202762.8|202612.8|26
1634886480000|2021-10-22 07:08:00|202765.5|202615.5|202779.9|202629.9|202780.7|202630.7|202765|202615|24
1634886490000|2021-10-22 07:08:10|202780.1|202630.1|202780.2|202630.2|202781.3|202631.3|202775.6|202625.6|28
1634886500000|2021-10-22 07:08:20|202780|202630|202778.4|202628.4|202780.7|202630.7|202778.4|202628.4|24
1634886510000|2021-10-22 07:08:30|202778.8|202628.8|202780.6|202630.6|202782.5|202632.5|202778.8|202628.8|24
1634886520000|2021-10-22 07:08:40|202780.9|202630.9|202786.4|202636.4|202788|202638|202780.4|202630.4|28
1634886530000|2021-10-22 07:08:50|202786.9|202636.9|202786|202636|202787.2|202637.2|202785.7|202635.7|19
1634886540000|2021-10-22 07:09:00|202786.3|202636.3|202781|202631|202811.8|202661.8|202781|202631|28
1634886550000|2021-10-22 07:09:10|202780.6|202630.6|202794.1|202644.1|202794.1|202644.1|202780.6|202630.6|22
1634886560000|2021-10-22 07:09:20|202791.8|202641.8|202789.9|202639.9|202791.8|202641.8|202789.5|202639.5|25
1634886570000|2021-10-22 07:09:30|202788.8|202638.8|202768.1|202618.1|202788.8|202638.8|202765.7|202615.7|33
1634886580000|2021-10-22 07:09:40|202767.5|202617.5|202779.5|202629.5|202779.9|202629.9|202765|202615|28
1634886590000|2021-10-22 07:09:50|202782|202632|202765.2|202615.2|202787.2|202637.2|202764.1|202614.1|31
1634886600000|2021-10-22 07:10:00|202768.2|202618.2|202777.5|202627.5|202777.5|202627.5|202768.2|202618.2|24
1634886610000|2021-10-22 07:10:10|202777.8|202627.8|202822.5|202672.5|202825.7|202675.7|202777.8|202627.8|35
1634886620000|2021-10-22 07:10:20|202823.5|202673.5|202846.1|202696.1|202852.4|202702.4|202823.5|202673.5|36
1634886630000|2021-10-22 07:10:30|202845.2|202695.2|202852.8|202702.8|202862.5|202712.5|202845.2|202695.2|33
1634886640000|2021-10-22 07:10:40|202853.1|202703.1|202853.2|202703.2|202855.3|202705.3|202852.4|202702.4|14
1634886650000|2021-10-22 07:10:50|202853.8|202703.8|202855.3|202705.3|202857.2|202707.2|202852.5|202702.5|21
1634886660000|2021-10-22 07:11:00|202865.4|202715.4|202897.9|202747.9|202900.8|202750.8|202860.5|202710.5|34
1634886670000|2021-10-22 07:11:10|202895.9|202745.9|202895.2|202745.2|202897.9|202747.9|202892.2|202742.2|27
1634886680000|2021-10-22 07:11:20|202897.6|202747.6|202898.5|202748.5|202900.7|202750.7|202895.5|202745.5|29
1634886690000|2021-10-22 07:11:30|202899.4|202749.4|202928.8|202778.8|202929.4|202779.4|202898.5|202748.5|31
1634886700000|2021-10-22 07:11:40|202930.2|202780.2|202925.1|202775.1|202931.5|202781.5|202925.1|202775.1|29
1634886710000|2021-10-22 07:11:50|202927.6|202777.6|202897.2|202747.2|202927.6|202777.6|202895.2|202745.2|30
1634886720000|2021-10-22 07:12:00|202898.9|202748.9|202896.1|202746.1|202903.2|202753.2|202896.1|202746.1|31
1634886730000|2021-10-22 07:12:10|202893.4|202743.4|202892.3|202742.3|202893.5|202743.5|202887.6|202737.6|21
1634886740000|2021-10-22 07:12:20|202892.7|202742.7|202892.2|202742.2|202897.7|202747.7|202891.5|202741.5|26
1634886750000|2021-10-22 07:12:30|202891.8|202741.8|202889.5|202739.5|202892.4|202742.4|202889.5|202739.5|21
1634886760000|2021-10-22 07:12:40|202890.5|202740.5|202869|202719|202890.5|202740.5|202869|202719|23
1634886770000|2021-10-22 07:12:50|202870.5|202720.5|202888.5|202738.5|202890|202740|202867.5|202717.5|25
1634886780000|2021-10-22 07:13:00|202888.2|202738.2|202844.6|202694.6|202888.2|202738.2|202838.8|202688.8|33
1634886790000|2021-10-22 07:13:10|202845|202695|202889.1|202739.1|202902.3|202752.3|202844.5|202694.5|35
1634886800000|2021-10-22 07:13:20|202889.3|202739.3|202886.3|202736.3|202889.7|202739.7|202885.8|202735.8|19
1634886810000|2021-10-22 07:13:30|202887.4|202737.4|202886.7|202736.7|202892.8|202742.8|202880.4|202730.4|34
1634886820000|2021-10-22 07:13:40|202887.5|202737.5|202884.5|202734.5|202887.5|202737.5|202882.2|202732.2|17
1634886830000|2021-10-22 07:13:50|202884.2|202734.2|202892.6|202742.6|202893.9|202743.9|202884.2|202734.2|25
1634886840000|2021-10-22 07:14:00|202892.7|202742.7|202903.2|202753.2|202903.4|202753.4|202891.7|202741.7|31
1634886850000|2021-10-22 07:14:10|202903.9|202753.9|202894.7|202744.7|202907.4|202757.4|202890.8|202740.8|31
1634886860000|2021-10-22 07:14:20|202894.9|202744.9|202896|202746|202898.5|202748.5|202892.2|202742.2|27
1634886870000|2021-10-22 07:14:30|202894.6|202744.6|202922.6|202772.6|202926.4|202776.4|202892.3|202742.3|36
1634886880000|2021-10-22 07:14:40|202924|202774|202930.4|202780.4|202943.4|202793.4|202924|202774|30
1634886890000|2021-10-22 07:14:50|202929.2|202779.2|202924.9|202774.9|202929.2|202779.2|202918.6|202768.6|35
1634886900000|2021-10-22 07:15:00|202925.1|202775.1|202916.5|202766.5|202928.8|202778.8|202913.7|202763.7|34
1634886910000|2021-10-22 07:15:10|202916.9|202766.9|202918.8|202768.8|202919.2|202769.2|202913.8|202763.8|28
1634886920000|2021-10-22 07:15:20|202917.9|202767.9|202920.4|202770.4|202923.4|202773.4|202917.9|202767.9|25
1634886930000|2021-10-22 07:15:30|202920.7|202770.7|202896|202746|202921.7|202771.7|202891.7|202741.7|33
1634886940000|2021-10-22 07:15:40|202890.8|202740.8|202893.6|202743.6|202900.2|202750.2|202890.8|202740.8|28
1634886950000|2021-10-22 07:15:50|202894.3|202744.3|202903.5|202753.5|202905.2|202755.2|202887.7|202737.7|31
1634886960000|2021-10-22 07:16:00|202903.8|202753.8|202898.6|202748.6|202906.8|202756.8|202895|202745|26
1634886970000|2021-10-22 07:16:10|202902.3|202752.3|202890.9|202740.9|202902.3|202752.3|202890.9|202740.9|32
1634886980000|2021-10-22 07:16:20|202892.3|202742.3|202892.1|202742.1|202897.2|202747.2|202890.2|202740.2|33
1634886990000|2021-10-22 07:16:30|202892.2|202742.2|202850.3|202700.3|202893.8|202743.8|202847.9|202697.9|35
1634887000000|2021-10-22 07:16:40|202850.7|202700.7|202858.9|202708.9|202859|202709|202841.7|202691.7|34
1634887010000|2021-10-22 07:16:50|202858.4|202708.4|202858.1|202708.1|202868.6|202718.6|202856.4|202706.4|31
1634887020000|2021-10-22 07:17:00|202857.9|202707.9|202843.5|202693.5|202858.7|202708.7|202838.2|202688.2|33
1634887030000|2021-10-22 07:17:10|202844.3|202694.3|202842.2|202692.2|202845.4|202695.4|202840.7|202690.7|32
1634887040000|2021-10-22 07:17:20|202842.1|202692.1|202830.4|202680.4|202844.4|202694.4|202819.7|202669.7|32
1634887050000|2021-10-22 07:17:30|202829.6|202679.6|202828.9|202678.9|202831.2|202681.2|202822|202672|32
1634887060000|2021-10-22 07:17:40|202828.3|202678.3|202822.1|202672.1|202828.3|202678.3|202821.5|202671.5|25
1634887070000|2021-10-22 07:17:50|202825.4|202675.4|202810.1|202660.1|202830.9|202680.9|202810.1|202660.1|33
1634887080000|2021-10-22 07:18:00|202813.6|202663.6|202816.4|202666.4|202823.5|202673.5|202810.7|202660.7|31
1634887090000|2021-10-22 07:18:10|202816.2|202666.2|202833.7|202683.7|202833.7|202683.7|202816.2|202666.2|26
1634887100000|2021-10-22 07:18:20|202832.3|202682.3|202792.6|202642.6|202832.3|202682.3|202786.9|202636.9|30
1634887110000|2021-10-22 07:18:30|202801.5|202651.5|202791.2|202641.2|202801.5|202651.5|202778.7|202628.7|36
1634887120000|2021-10-22 07:18:40|202792.2|202642.2|202791.1|202641.1|202795|202645|202789.8|202639.8|33
1634887130000|2021-10-22 07:18:50|202789.9|202639.9|202778|202628|202790.4|202640.4|202771.3|202621.3|38
1634887140000|2021-10-22 07:19:00|202778.5|202628.5|202766.9|202616.9|202786|202636|202766.5|202616.5|36
1634887150000|2021-10-22 07:19:10|202767.9|202617.9|202767.6|202617.6|202775|202625|202766.4|202616.4|24
1634887160000|2021-10-22 07:19:20|202767.8|202617.8|202781.6|202631.6|202790|202640|202767.8|202617.8|32
1634887170000|2021-10-22 07:19:30|202780.7|202630.7|202779.1|202629.1|202783|202633|202779.1|202629.1|25
1634887180000|2021-10-22 07:19:40|202779|202629|202767.4|202617.4|202779|202629|202766.7|202616.7|30
1634887190000|2021-10-22 07:19:50|202766.9|202616.9|202800.1|202650.1|202800.1|202650.1|202765.6|202615.6|31
1634887200000|2021-10-22 07:20:00|202804.6|202654.6|202814.1|202664.1|202825.9|202675.9|202803.2|202653.2|37
1634887210000|2021-10-22 07:20:10|202812.1|202662.1|202812.4|202662.4|202813.9|202663.9|202811.1|202661.1|31
1634887220000|2021-10-22 07:20:20|202812.2|202662.2|202815.4|202665.4|202815.4|202665.4|202805.6|202655.6|27
1634887230000|2021-10-22 07:20:30|202815.7|202665.7|202815.6|202665.6|202818.6|202668.6|202786.9|202636.9|31
1634887240000|2021-10-22 07:20:40|202818.9|202668.9|202865.1|202715.1|202865.1|202715.1|202818.9|202668.9|38
1634887250000|2021-10-22 07:20:50|202865.8|202715.8|202858.1|202708.1|202865.8|202715.8|202851.9|202701.9|34
1634887260000|2021-10-22 07:21:00|202858.2|202708.2|202860.2|202710.2|202867.3|202717.3|202858.2|202708.2|35
1634887270000|2021-10-22 07:21:10|202860.6|202710.6|202879.9|202729.9|202882.1|202732.1|202860|202710|33
1634887280000|2021-10-22 07:21:20|202881.1|202731.1|202871.4|202721.4|202885.6|202735.6|202866.6|202716.6|30
1634887290000|2021-10-22 07:21:30|202870.6|202720.6|202852.9|202702.9|202872.5|202722.5|202848.3|202698.3|37
1634887300000|2021-10-22 07:21:40|202853.6|202703.6|202847.8|202697.8|202854.9|202704.9|202839.1|202689.1|35
1634887310000|2021-10-22 07:21:50|202847.1|202697.1|202849.8|202699.8|202859.4|202709.4|202845.9|202695.9|33
1634887320000|2021-10-22 07:22:00|202849.4|202699.4|202849.4|202699.4|202855.9|202705.9|202847|202697|25
1634887330000|2021-10-22 07:22:10|202848.7|202698.7|202845.8|202695.8|202850.6|202700.6|202845.8|202695.8|31
1634887340000|2021-10-22 07:22:20|202845.6|202695.6|202846.6|202696.6|202849.5|202699.5|202845.5|202695.5|28
1634887350000|2021-10-22 07:22:30|202846.7|202696.7|202849.6|202699.6|202852.1|202702.1|202845.4|202695.4|33
1634887360000|2021-10-22 07:22:40|202848.3|202698.3|202867.8|202717.8|202867.8|202717.8|202845.4|202695.4|38
1634887370000|2021-10-22 07:22:50|202867.1|202717.1|202854.3|202704.3|202867.1|202717.1|202854.3|202704.3|29
1634887380000|2021-10-22 07:23:00|202855.7|202705.7|202856.4|202706.4|202858.6|202708.6|202852.1|202702.1|32
1634887390000|2021-10-22 07:23:10|202856.1|202706.1|202851.7|202701.7|202856.5|202706.5|202849.9|202699.9|26
1634887400000|2021-10-22 07:23:20|202851.6|202701.6|202820.8|202670.8|202854.7|202704.7|202820.8|202670.8|33
1634887410000|2021-10-22 07:23:30|202821.7|202671.7|202840.4|202690.4|202843.1|202693.1|202821.7|202671.7|19
1634887420000|2021-10-22 07:23:40|202840.2|202690.2|202810.5|202660.5|202841.9|202691.9|202804.4|202654.4|26
1634887430000|2021-10-22 07:23:50|202810.8|202660.8|202792.6|202642.6|202810.8|202660.8|202788|202638|37
1634887440000|2021-10-22 07:24:00|202792|202642|202744|202594|202794|202644|202741.6|202591.6|35
1634887450000|2021-10-22 07:24:10|202745.3|202595.3|202739.9|202589.9|202747.5|202597.5|202733.4|202583.4|24
1634887460000|2021-10-22 07:24:20|202737.8|202587.8|202735.3|202585.3|202740|202590|202729.6|202579.6|32
1634887470000|2021-10-22 07:24:30|202735.6|202585.6|202739.4|202589.4|202744.3|202594.3|202735.6|202585.6|28
1634887480000|2021-10-22 07:24:40|202734.7|202584.7|202691.9|202541.9|202734.7|202584.7|202689.1|202539.1|35
1634887490000|2021-10-22 07:24:50|202691.7|202541.7|202678.2|202528.2|202692.5|202542.5|202674.2|202524.2|34
1634887500000|2021-10-22 07:25:00|202678.4|202528.4|202660.5|202510.5|202678.4|202528.4|202650|202500|38
1634887510000|2021-10-22 07:25:10|202660.3|202510.3|202673.9|202523.9|202675.3|202525.3|202649.4|202499.4|35
1634887520000|2021-10-22 07:25:20|202671.4|202521.4|202684.9|202534.9|202690.8|202540.8|202671.4|202521.4|32
1634887530000|2021-10-22 07:25:30|202683.3|202533.3|202696.4|202546.4|202701.9|202551.9|202683.3|202533.3|38
1634887540000|2021-10-22 07:25:40|202699.2|202549.2|202694.2|202544.2|202699.8|202549.8|202693.2|202543.2|30
1634887550000|2021-10-22 07:25:50|202693.9|202543.9|202725.6|202575.6|202729|202579|202693.8|202543.8|33
1634887560000|2021-10-22 07:26:00|202728.5|202578.5|202729.3|202579.3|202731.6|202581.6|202725.8|202575.8|27
1634887570000|2021-10-22 07:26:10|202727.8|202577.8|202722.3|202572.3|202737.3|202587.3|202722.3|202572.3|30
1634887580000|2021-10-22 07:26:20|202721.4|202571.4|202709|202559|202722.6|202572.6|202693.9|202543.9|32
1634887590000|2021-10-22 07:26:30|202708.9|202558.9|202718.5|202568.5|202721.8|202571.8|202707.1|202557.1|34
1634887600000|2021-10-22 07:26:40|202717.7|202567.7|202720|202570|202721.1|202571.1|202715.2|202565.2|29
1634887610000|2021-10-22 07:26:50|202719.5|202569.5|202718.1|202568.1|202721.1|202571.1|202717.4|202567.4|27
1634887620000|2021-10-22 07:27:00|202712.3|202562.3|202695|202545|202712.3|202562.3|202684.7|202534.7|36
1634887630000|2021-10-22 07:27:10|202694.7|202544.7|202715.9|202565.9|202716.1|202566.1|202694.7|202544.7|29
1634887640000|2021-10-22 07:27:20|202713.5|202563.5|202727.6|202577.6|202731.3|202581.3|202713.4|202563.4|33
1634887650000|2021-10-22 07:27:30|202727.3|202577.3|202739|202589|202739.2|202589.2|202727.3|202577.3|33
1634887660000|2021-10-22 07:27:40|202739.1|202589.1|202737.8|202587.8|202742.1|202592.1|202736.4|202586.4|25
1634887670000|2021-10-22 07:27:50|202737|202587|202728.7|202578.7|202737.3|202587.3|202716.4|202566.4|25
1634887680000|2021-10-22 07:28:00|202729.5|202579.5|202728.5|202578.5|202729.9|202579.9|202727.5|202577.5|20
1634887690000|2021-10-22 07:28:10|202728.1|202578.1|202730.7|202580.7|202730.7|202580.7|202727.5|202577.5|28
1634887700000|2021-10-22 07:28:20|202730.9|202580.9|202733.2|202583.2|202733.2|202583.2|202727.5|202577.5|24
1634887710000|2021-10-22 07:28:30|202731.9|202581.9|202730.8|202580.8|202733.3|202583.3|202728.6|202578.6|18
1634887720000|2021-10-22 07:28:40|202729.6|202579.6|202730.2|202580.2|202731.7|202581.7|202729.5|202579.5|24
1634887730000|2021-10-22 07:28:50|202730.3|202580.3|202730.6|202580.6|202732.1|202582.1|202729.7|202579.7|30
1634887740000|2021-10-22 07:29:00|202729.5|202579.5|202728.4|202578.4|202730.1|202580.1|202727.2|202577.2|24
1634887750000|2021-10-22 07:29:10|202729.4|202579.4|202728.5|202578.5|202731.8|202581.8|202727.7|202577.7|27
1634887760000|2021-10-22 07:29:20|202728.9|202578.9|202732.3|202582.3|202739.4|202589.4|202728.9|202578.9|30
1634887770000|2021-10-22 07:29:30|202732.6|202582.6|202737.2|202587.2|202737.2|202587.2|202729.4|202579.4|28
1634887780000|2021-10-22 07:29:40|202737.4|202587.4|202766.1|202616.1|202766.1|202616.1|202737.4|202587.4|35
1634887790000|2021-10-22 07:29:50|202762.5|202612.5|202767.6|202617.6|202768|202618|202762.5|202612.5|27
1634887800000|2021-10-22 07:30:00|202760.7|202610.7|202762|202612|202765.6|202615.6|202738.5|202588.5|37
1634887810000|2021-10-22 07:30:10|202762.4|202612.4|202732.3|202582.3|202764.1|202614.1|202728.1|202578.1|32
1634887820000|2021-10-22 07:30:20|202731.7|202581.7|202705.8|202555.8|202732.9|202582.9|202702.8|202552.8|30
1634887830000|2021-10-22 07:30:30|202707.4|202557.4|202655.8|202505.8|202715|202565|202638.6|202488.6|38
1634887840000|2021-10-22 07:30:40|202655.3|202505.3|202683.4|202533.4|202683.4|202533.4|202654.4|202504.4|31
1634887850000|2021-10-22 07:30:50|202683.2|202533.2|202716.8|202566.8|202718.7|202568.7|202683.2|202533.2|31
1634887860000|2021-10-22 07:31:00|202716.6|202566.6|202717.4|202567.4|202717.8|202567.8|202714.9|202564.9|27
1634887870000|2021-10-22 07:31:10|202717.7|202567.7|202717.8|202567.8|202718.9|202568.9|202716.9|202566.9|26
1634887880000|2021-10-22 07:31:20|202717.6|202567.6|202719.1|202569.1|202719.3|202569.3|202715.4|202565.4|28
1634887890000|2021-10-22 07:31:30|202714.5|202564.5|202714.3|202564.3|202715.4|202565.4|202713.4|202563.4|24
1634887900000|2021-10-22 07:31:40|202714|202564|202713.6|202563.6|202714.5|202564.5|202713|202563|19
1634887910000|2021-10-22 07:31:50|202711|202561|202662.8|202512.8|202712.6|202562.6|202659.9|202509.9|26
1634887920000|2021-10-22 07:32:00|202662.7|202512.7|202687.2|202537.2|202695.4|202545.4|202662.7|202512.7|37
1634887930000|2021-10-22 07:32:10|202688.8|202538.8|202679.8|202529.8|202691.5|202541.5|202678.3|202528.3|35
1634887940000|2021-10-22 07:32:20|202679.2|202529.2|202653.9|202503.9|202681.4|202531.4|202650.9|202500.9|30
1634887950000|2021-10-22 07:32:30|202655.1|202505.1|202644|202494|202659.6|202509.6|202637.5|202487.5|35
1634887960000|2021-10-22 07:32:40|202647.6|202497.6|202654.1|202504.1|202660|202510|202647.6|202497.6|30
1634887970000|2021-10-22 07:32:50|202661|202511|202675.5|202525.5|202678.1|202528.1|202657.4|202507.4|33
1634887980000|2021-10-22 07:33:00|202677.2|202527.2|202680.4|202530.4|202684.5|202534.5|202674|202524|31
1634887990000|2021-10-22 07:33:10|202679.7|202529.7|202677.3|202527.3|202685.8|202535.8|202674.8|202524.8|32
1634888000000|2021-10-22 07:33:20|202677.7|202527.7|202683.3|202533.3|202683.3|202533.3|202675.8|202525.8|26
1634888010000|2021-10-22 07:33:30|202683|202533|202681.9|202531.9|202683|202533|202680.8|202530.8|29
1634888020000|2021-10-22 07:33:40|202684.1|202534.1|202644.9|202494.9|202684.1|202534.1|202642.2|202492.2|31
1634888030000|2021-10-22 07:33:50|202645.7|202495.7|202651.4|202501.4|202663|202513|202643.9|202493.9|29
1634888040000|2021-10-22 07:34:00|202653.1|202503.1|202702|202552|202703.8|202553.8|202653.1|202503.1|37
1634888050000|2021-10-22 07:34:10|202703.9|202553.9|202703|202553|202703.9|202553.9|202700.3|202550.3|23
1634888060000|2021-10-22 07:34:20|202702|202552|202711.7|202561.7|202716.6|202566.6|202702|202552|30
1634888070000|2021-10-22 07:34:30|202711.8|202561.8|202714.6|202564.6|202719|202569|202709.7|202559.7|30
1634888080000|2021-10-22 07:34:40|202714.4|202564.4|202716.1|202566.1|202717.4|202567.4|202713.7|202563.7|28
1634888090000|2021-10-22 07:34:50|202716.2|202566.2|202717.3|202567.3|202719.8|202569.8|202715.6|202565.6|28
1634888100000|2021-10-22 07:35:00|202717.4|202567.4|202689.1|202539.1|202718.8|202568.8|202689.1|202539.1|34
1634888110000|2021-10-22 07:35:10|202688.7|202538.7|202694.2|202544.2|202703|202553|202688.7|202538.7|31
1634888120000|2021-10-22 07:35:20|202694.1|202544.1|202688.8|202538.8|202694.8|202544.8|202685.4|202535.4|31
1634888130000|2021-10-22 07:35:30|202690.7|202540.7|202694.4|202544.4|202696.2|202546.2|202683.9|202533.9|32
1634888140000|2021-10-22 07:35:40|202694.2|202544.2|202709.3|202559.3|202709.3|202559.3|202693.2|202543.2|34
1634888150000|2021-10-22 07:35:50|202713|202563|202712.4|202562.4|202716.6|202566.6|202709.4|202559.4|26
1634888160000|2021-10-22 07:36:00|202711.8|202561.8|202733.2|202583.2|202737.3|202587.3|202711.8|202561.8|31
1634888170000|2021-10-22 07:36:10|202732.5|202582.5|202725.7|202575.7|202734.8|202584.8|202725.7|202575.7|25
1634888180000|2021-10-22 07:36:20|202725.6|202575.6|202767.9|202617.9|202767.9|202617.9|202721.5|202571.5|38
1634888190000|2021-10-22 07:36:30|202767.1|202617.1|202770.1|202620.1|202774.9|202624.9|202756.1|202606.1|34
1634888200000|2021-10-22 07:36:40|202768.5|202618.5|202779.1|202629.1|202782.9|202632.9|202768.5|202618.5|30
1634888210000|2021-10-22 07:36:50|202778.5|202628.5|202761.5|202611.5|202779.3|202629.3|202757.3|202607.3|27
1634888220000|2021-10-22 07:37:00|202761.4|202611.4|202745.2|202595.2|202765.8|202615.8|202743.2|202593.2|36
1634888230000|2021-10-22 07:37:10|202746|202596|202754.3|202604.3|202756|202606|202746|202596|32
1634888240000|2021-10-22 07:37:20|202753.2|202603.2|202735.5|202585.5|202754.3|202604.3|202734.6|202584.6|35
1634888250000|2021-10-22 07:37:30|202733.5|202583.5|202738.5|202588.5|202739.7|202589.7|202731.6|202581.6|33
1634888260000|2021-10-22 07:37:40|202737|202587|202731.7|202581.7|202737|202587|202728.3|202578.3|31
1634888270000|2021-10-22 07:37:50|202731.1|202581.1|202730.8|202580.8|202733.4|202583.4|202728.1|202578.1|26
1634888280000|2021-10-22 07:38:00|202730.7|202580.7|202740.9|202590.9|202742.8|202592.8|202728.7|202578.7|26
1634888290000|2021-10-22 07:38:10|202738.6|202588.6|202742.8|202592.8|202744.6|202594.6|202738.1|202588.1|24
1634888300000|2021-10-22 07:38:20|202740.3|202590.3|202732.9|202582.9|202740.3|202590.3|202728.3|202578.3|24
1634888310000|2021-10-22 07:38:30|202733.5|202583.5|202730.8|202580.8|202735.1|202585.1|202729.7|202579.7|27
1634888320000|2021-10-22 07:38:40|202730.6|202580.6|202727.3|202577.3|202730.6|202580.6|202726.5|202576.5|29
1634888330000|2021-10-22 07:38:50|202727.5|202577.5|202729.2|202579.2|202732.3|202582.3|202726.6|202576.6|26
1634888340000|2021-10-22 07:39:00|202730.6|202580.6|202731.3|202581.3|202739.4|202589.4|202727.7|202577.7|22
1634888350000|2021-10-22 07:39:10|202730.8|202580.8|202725.5|202575.5|202732.3|202582.3|202723.1|202573.1|24
1634888360000|2021-10-22 07:39:20|202725.3|202575.3|202725.3|202575.3|202725.8|202575.8|202723.3|202573.3|24
1634888370000|2021-10-22 07:39:30|202725.5|202575.5|202694.2|202544.2|202727.8|202577.8|202692.7|202542.7|25
1634888380000|2021-10-22 07:39:40|202696.9|202546.9|202694.9|202544.9|202699.5|202549.5|202692.1|202542.1|30
1634888390000|2021-10-22 07:39:50|202694.3|202544.3|202693.9|202543.9|202700.4|202550.4|202692.8|202542.8|30
1634888400000|2021-10-22 07:40:00|202693.6|202543.6|202691.2|202541.2|202693.6|202543.6|202686.8|202536.8|18
1634888410000|2021-10-22 07:40:10|202691.9|202541.9|202684.4|202534.4|202693.4|202543.4|202681.8|202531.8|23
1634888420000|2021-10-22 07:40:20|202684.2|202534.2|202680.1|202530.1|202685|202535|202678.6|202528.6|27
1634888430000|2021-10-22 07:40:30|202680.3|202530.3|202681.5|202531.5|202683.2|202533.2|202676.4|202526.4|32
1634888440000|2021-10-22 07:40:40|202682.9|202532.9|202678.1|202528.1|202685.4|202535.4|202678.1|202528.1|29
1634888450000|2021-10-22 07:40:50|202679|202529|202671.9|202521.9|202679|202529|202670.5|202520.5|22
1634888460000|2021-10-22 07:41:00|202671.3|202521.3|202672.4|202522.4|202672.9|202522.9|202667.1|202517.1|24
1634888470000|2021-10-22 07:41:10|202671.8|202521.8|202648.6|202498.6|202672.4|202522.4|202640.7|202490.7|24
1634888480000|2021-10-22 07:41:20|202656.9|202506.9|202657.6|202507.6|202659|202509|202654.2|202504.2|27
1634888490000|2021-10-22 07:41:30|202657.5|202507.5|202684.8|202534.8|202685.6|202535.6|202657.5|202507.5|33
1634888500000|2021-10-22 07:41:40|202685.5|202535.5|202682|202532|202686|202536|202682|202532|20
1634888510000|2021-10-22 07:41:50|202682.1|202532.1|202689.9|202539.9|202690.5|202540.5|202681.9|202531.9|30
1634888520000|2021-10-22 07:42:00|202691.5|202541.5|202678.4|202528.4|202691.5|202541.5|202678.3|202528.3|35
1634888530000|2021-10-22 07:42:10|202679.7|202529.7|202685|202535|202690.5|202540.5|202679.7|202529.7|32
1634888540000|2021-10-22 07:42:20|202684.1|202534.1|202692.2|202542.2|202693.4|202543.4|202683.1|202533.1|32
1634888550000|2021-10-22 07:42:30|202693|202543|202705.6|202555.6|202706.3|202556.3|202688.6|202538.6|27
1634888560000|2021-10-22 07:42:40|202704.9|202554.9|202723.7|202573.7|202726.4|202576.4|202703.9|202553.9|34
1634888570000|2021-10-22 07:42:50|202724|202574|202721.7|202571.7|202726.1|202576.1|202719.1|202569.1|22
1634888580000|2021-10-22 07:43:00|202721.9|202571.9|202723.3|202573.3|202726.8|202576.8|202720|202570|31
1634888590000|2021-10-22 07:43:10|202723.2|202573.2|202723.4|202573.4|202725.8|202575.8|202722.1|202572.1|27
1634888600000|2021-10-22 07:43:20|202722.3|202572.3|202723.4|202573.4|202726.9|202576.9|202720.6|202570.6|20
1634888610000|2021-10-22 07:43:30|202724.2|202574.2|202723.9|202573.9|202726.3|202576.3|202721.9|202571.9|30
1634888620000|2021-10-22 07:43:40|202723|202573|202726.3|202576.3|202728.2|202578.2|202722.3|202572.3|29
1634888630000|2021-10-22 07:43:50|202726.9|202576.9|202749.1|202599.1|202749.5|202599.5|202726.9|202576.9|28
1634888640000|2021-10-22 07:44:00|202748.2|202598.2|202747.7|202597.7|202750.4|202600.4|202746.8|202596.8|23
1634888650000|2021-10-22 07:44:10|202747.9|202597.9|202780.3|202630.3|202780.3|202630.3|202747.9|202597.9|31
1634888660000|2021-10-22 07:44:20|202779.3|202629.3|202768.8|202618.8|202779.5|202629.5|202766.7|202616.7|28
1634888670000|2021-10-22 07:44:30|202770.9|202620.9|202764.7|202614.7|202770.9|202620.9|202762|202612|18
1634888680000|2021-10-22 07:44:40|202763.9|202613.9|202770.3|202620.3|202771.3|202621.3|202763.9|202613.9|21
1634888690000|2021-10-22 07:44:50|202769.8|202619.8|202769.1|202619.1|202770|202620|202767.9|202617.9|22
1634888700000|2021-10-22 07:45:00|202769.5|202619.5|202753.8|202603.8|202769.5|202619.5|202752.3|202602.3|30
1634888710000|2021-10-22 07:45:10|202753.6|202603.6|202761|202611|202764|202614|202753.6|202603.6|28
1634888720000|2021-10-22 07:45:20|202761.1|202611.1|202743.7|202593.7|202761.1|202611.1|202739.5|202589.5|28
1634888730000|2021-10-22 07:45:30|202746.3|202596.3|202745.8|202595.8|202747.1|202597.1|202743.6|202593.6|24
1634888740000|2021-10-22 07:45:40|202745.9|202595.9|202752.8|202602.8|202753.8|202603.8|202737.1|202587.1|31
1634888750000|2021-10-22 07:45:50|202754.4|202604.4|202755.6|202605.6|202755.6|202605.6|202752.7|202602.7|24
1634888760000|2021-10-22 07:46:00|202754.6|202604.6|202753.8|202603.8|202755.2|202605.2|202752.7|202602.7|18
1634888770000|2021-10-22 07:46:10|202753.9|202603.9|202760.2|202610.2|202767.2|202617.2|202753.9|202603.9|28
1634888780000|2021-10-22 07:46:20|202760.1|202610.1|202765.6|202615.6|202765.6|202615.6|202758.6|202608.6|28
1634888790000|2021-10-22 07:46:30|202764.7|202614.7|202762.9|202612.9|202764.7|202614.7|202759|202609|27
1634888800000|2021-10-22 07:46:40|202762|202612|202762.5|202612.5|202763.4|202613.4|202760.9|202610.9|23
1634888810000|2021-10-22 07:46:50|202761.9|202611.9|202761.5|202611.5|202761.9|202611.9|202760.2|202610.2|19
1634888820000|2021-10-22 07:47:00|202761.3|202611.3|202764.3|202614.3|202764.8|202614.8|202761.3|202611.3|23
1634888830000|2021-10-22 07:47:10|202764.7|202614.7|202771.3|202621.3|202772.4|202622.4|202764.3|202614.3|32
1634888840000|2021-10-22 07:47:20|202769.5|202619.5|202770|202620|202773.1|202623.1|202767.6|202617.6|31
1634888850000|2021-10-22 07:47:30|202770.4|202620.4|202778.2|202628.2|202779.5|202629.5|202769.5|202619.5|29
1634888860000|2021-10-22 07:47:40|202779.7|202629.7|202784.9|202634.9|202787.3|202637.3|202779|202629|34
1634888870000|2021-10-22 07:47:50|202784.8|202634.8|202784|202634|202784.8|202634.8|202782.9|202632.9|20
1634888880000|2021-10-22 07:48:00|202784.4|202634.4|202804.2|202654.2|202805.7|202655.7|202784.4|202634.4|29
1634888890000|2021-10-22 07:48:10|202803.6|202653.6|202802.7|202652.7|202803.6|202653.6|202802.3|202652.3|14
1634888900000|2021-10-22 07:48:20|202803.1|202653.1|202801.4|202651.4|202803.3|202653.3|202800.8|202650.8|19
1634888910000|2021-10-22 07:48:30|202801.5|202651.5|202807.8|202657.8|202809.1|202659.1|202801.5|202651.5|21
1634888920000|2021-10-22 07:48:40|202806.9|202656.9|202807.6|202657.6|202808.8|202658.8|202806.9|202656.9|16
1634888930000|2021-10-22 07:48:50|202807.3|202657.3|202809.2|202659.2|202809.4|202659.4|202806.9|202656.9|18
1634888940000|2021-10-22 07:49:00|202809|202659|202812.1|202662.1|202817.4|202667.4|202808.8|202658.8|30
1634888950000|2021-10-22 07:49:10|202811.5|202661.5|202816.8|202666.8|202817.4|202667.4|202811.5|202661.5|25
1634888960000|2021-10-22 07:49:20|202815.4|202665.4|202827.8|202677.8|202831|202681|202814.5|202664.5|29
1634888970000|2021-10-22 07:49:30|202826.9|202676.9|202830.4|202680.4|202832.4|202682.4|202826.9|202676.9|24
1634888980000|2021-10-22 07:49:40|202830.9|202680.9|202830.5|202680.5|202831.8|202681.8|202829.2|202679.2|18
1634888990000|2021-10-22 07:49:50|202830.8|202680.8|202828.9|202678.9|202830.8|202680.8|202828.9|202678.9|22
1634889000000|2021-10-22 07:50:00|202829.1|202679.1|202848.1|202698.1|202851.5|202701.5|202828.7|202678.7|27
1634889010000|2021-10-22 07:50:10|202848.5|202698.5|202844.7|202694.7|202850.3|202700.3|202844.1|202694.1|21
1634889020000|2021-10-22 07:50:20|202844.8|202694.8|202813.6|202663.6|202847.1|202697.1|202810|202660|27
1634889030000|2021-10-22 07:50:30|202815.1|202665.1|202817.3|202667.3|202818.6|202668.6|202812.1|202662.1|28
1634889040000|2021-10-22 07:50:40|202817.2|202667.2|202815.6|202665.6|202817.4|202667.4|202813.6|202663.6|22
1634889050000|2021-10-22 07:50:50|202815.7|202665.7|202812.6|202662.6|202816.2|202666.2|202810.9|202660.9|24
1634889060000|2021-10-22 07:51:00|202812.4|202662.4|202809.9|202659.9|202812.4|202662.4|202808.7|202658.7|15
1634889070000|2021-10-22 07:51:10|202809.5|202659.5|202805.5|202655.5|202809.5|202659.5|202800.4|202650.4|24
1634889080000|2021-10-22 07:51:20|202806.1|202656.1|202807.9|202657.9|202809.2|202659.2|202802.6|202652.6|23
1634889090000|2021-10-22 07:51:30|202807.8|202657.8|202819.4|202669.4|202820.9|202670.9|202805.7|202655.7|31
1634889100000|2021-10-22 07:51:40|202821.2|202671.2|202821.5|202671.5|202825.8|202675.8|202818.4|202668.4|27
1634889110000|2021-10-22 07:51:50|202821.1|202671.1|202815.7|202665.7|202823.4|202673.4|202813.2|202663.2|31
1634889120000|2021-10-22 07:52:00|202813.1|202663.1|202812.3|202662.3|202815.5|202665.5|202808.4|202658.4|33
1634889130000|2021-10-22 07:52:10|202811.3|202661.3|202817.6|202667.6|202820.2|202670.2|202811.3|202661.3|30
1634889140000|2021-10-22 07:52:20|202817.5|202667.5|202814.4|202664.4|202818.9|202668.9|202813.8|202663.8|22
1634889150000|2021-10-22 07:52:30|202814.8|202664.8|202807.1|202657.1|202814.8|202664.8|202805|202655|27
1634889160000|2021-10-22 07:52:40|202808.3|202658.3|202806.2|202656.2|202809.6|202659.6|202806.2|202656.2|21
1634889170000|2021-10-22 07:52:50|202807.1|202657.1|202809.7|202659.7|202809.7|202659.7|202803.2|202653.2|22
1634889180000|2021-10-22 07:53:00|202809.5|202659.5|202812.6|202662.6|202812.7|202662.7|202809|202659|19
1634889190000|2021-10-22 07:53:10|202812.4|202662.4|202816.7|202666.7|202817.6|202667.6|202812.3|202662.3|31
1634889200000|2021-10-22 07:53:20|202816.6|202666.6|202811.7|202661.7|202816.6|202666.6|202808.5|202658.5|29
1634889210000|2021-10-22 07:53:30|202810.6|202660.6|202806.3|202656.3|202810.8|202660.8|202804.2|202654.2|27
1634889220000|2021-10-22 07:53:40|202806.6|202656.6|202814.6|202664.6|202815.6|202665.6|202806.6|202656.6|27
1634889230000|2021-10-22 07:53:50|202815.1|202665.1|202812.7|202662.7|202818.6|202668.6|202811|202661|30
1634889240000|2021-10-22 07:54:00|202815.3|202665.3|202803.9|202653.9|202815.3|202665.3|202801.7|202651.7|32
1634889250000|2021-10-22 07:54:10|202803.2|202653.2|202805.4|202655.4|202807.5|202657.5|202798.4|202648.4|20
1634889260000|2021-10-22 07:54:20|202806.3|202656.3|202813.4|202663.4|202814.9|202664.9|202804.9|202654.9|32
1634889270000|2021-10-22 07:54:30|202813.9|202663.9|202804.9|202654.9|202814.6|202664.6|202804|202654|31
1634889280000|2021-10-22 07:54:40|202804.8|202654.8|202804.9|202654.9|202806.4|202656.4|202803.2|202653.2|25
1634889290000|2021-10-22 07:54:50|202804.7|202654.7|202804.2|202654.2|202804.9|202654.9|202802.9|202652.9|21
1634889300000|2021-10-22 07:55:00|202806|202656|202797.8|202647.8|202806.1|202656.1|202797|202647|25
1634889310000|2021-10-22 07:55:10|202797.6|202647.6|202774.6|202624.6|202797.6|202647.6|202767.5|202617.5|35
1634889320000|2021-10-22 07:55:20|202774.5|202624.5|202771.3|202621.3|202774.6|202624.6|202768.3|202618.3|26
1634889330000|2021-10-22 07:55:30|202770.4|202620.4|202765.4|202615.4|202770.4|202620.4|202763.7|202613.7|25
1634889340000|2021-10-22 07:55:40|202765.5|202615.5|202731.5|202581.5|202767.7|202617.7|202727.8|202577.8|30
1634889350000|2021-10-22 07:55:50|202731.6|202581.6|202735.6|202585.6|202735.9|202585.9|202729.6|202579.6|26
1634889360000|2021-10-22 07:56:00|202736.5|202586.5|202731.4|202581.4|202736.5|202586.5|202729.9|202579.9|30
1634889370000|2021-10-22 07:56:10|202731|202581|202732.5|202582.5|202733.3|202583.3|202730.6|202580.6|19
1634889380000|2021-10-22 07:56:20|202732.7|202582.7|202732.1|202582.1|202738.5|202588.5|202731.9|202581.9|35
1634889390000|2021-10-22 07:56:30|202732.7|202582.7|202734.3|202584.3|202737.5|202587.5|202732.3|202582.3|30
1634889400000|2021-10-22 07:56:40|202737.9|202587.9|202739.8|202589.8|202743.9|202593.9|202736.9|202586.9|27
1634889410000|2021-10-22 07:56:50|202740.9|202590.9|202738|202588|202741.8|202591.8|202738|202588|24
1634889420000|2021-10-22 07:57:00|202737.5|202587.5|202758.2|202608.2|202764.9|202614.9|202734.1|202584.1|31
1634889430000|2021-10-22 07:57:10|202733.7|202583.7|202731.4|202581.4|202741.1|202591.1|202727|202577|30
1634889440000|2021-10-22 07:57:20|202732.4|202582.4|202728.1|202578.1|202733.4|202583.4|202725.4|202575.4|24
1634889450000|2021-10-22 07:57:30|202728.5|202578.5|202731.7|202581.7|202732|202582|202728|202578|25
1634889460000|2021-10-22 07:57:40|202731.5|202581.5|202742.1|202592.1|202744.6|202594.6|202731.5|202581.5|29
1634889470000|2021-10-22 07:57:50|202743|202593|202742.3|202592.3|202745.2|202595.2|202740.9|202590.9|28
1634889480000|2021-10-22 07:58:00|202742.7|202592.7|202730.6|202580.6|202743.6|202593.6|202726|202576|30
1634889490000|2021-10-22 07:58:10|202731|202581|202729.1|202579.1|202732.4|202582.4|202722.1|202572.1|26
1634889500000|2021-10-22 07:58:20|202725.9|202575.9|202721.8|202571.8|202730.8|202580.8|202719.3|202569.3|28
1634889510000|2021-10-22 07:58:30|202722.7|202572.7|202691.3|202541.3|202723.3|202573.3|202690.3|202540.3|23
1634889520000|2021-10-22 07:58:40|202691.2|202541.2|202683.2|202533.2|202693.6|202543.6|202679.3|202529.3|26
1634889530000|2021-10-22 07:58:50|202680.8|202530.8|202689.7|202539.7|202690|202540|202680.8|202530.8|23
1634889540000|2021-10-22 07:59:00|202690.5|202540.5|202679.6|202529.6|202690.5|202540.5|202679.6|202529.6|23
1634889550000|2021-10-22 07:59:10|202679.3|202529.3|202671.5|202521.5|202680.1|202530.1|202662.3|202512.3|31
1634889560000|2021-10-22 07:59:20|202672.6|202522.6|202671.1|202521.1|202672.6|202522.6|202669.9|202519.9|23
1634889570000|2021-10-22 07:59:30|202671|202521|202673.4|202523.4|202673.4|202523.4|202671|202521|17
1634889580000|2021-10-22 07:59:40|202672.2|202522.2|202668|202518|202675.1|202525.1|202668|202518|26
1634889590000|2021-10-22 07:59:50|202668.6|202518.6|202667.5|202517.5|202670.2|202520.2|202665.5|202515.5|29
1634889600000|2021-10-22 08:00:00|202665.3|202515.3|202678.5|202528.5|202679.3|202529.3|202663.5|202513.5|30
1634889610000|2021-10-22 08:00:10|202678.7|202528.7|202638.9|202488.9|202678.7|202528.7|202636|202486|29
1634889620000|2021-10-22 08:00:20|202641|202491|202615.3|202465.3|202641.7|202491.7|202608.9|202458.9|25
1634889630000|2021-10-22 08:00:30|202615.2|202465.2|202604.5|202454.5|202616.7|202466.7|202601.9|202451.9|27
1634889640000|2021-10-22 08:00:40|202604.4|202454.4|202607.6|202457.6|202610.2|202460.2|202603.2|202453.2|19
1634889650000|2021-10-22 08:00:50|202606.8|202456.8|202615.5|202465.5|202615.5|202465.5|202606.5|202456.5|23
1634889660000|2021-10-22 08:01:00|202616|202466|202607.7|202457.7|202621.7|202471.7|202606.6|202456.6|21
1634889670000|2021-10-22 08:01:10|202609.7|202459.7|202616|202466|202623.3|202473.3|202600.2|202450.2|21
1634889680000|2021-10-22 08:01:20|202615.7|202465.7|202618.8|202468.8|202619.1|202469.1|202614.3|202464.3|12
1634889690000|2021-10-22 08:01:30|202617.5|202467.5|202569.1|202419.1|202618.5|202468.5|202569.1|202419.1|21
1634889700000|2021-10-22 08:01:40|202569.5|202419.5|202570|202420|202571.8|202421.8|202566.1|202416.1|29
1634889710000|2021-10-22 08:01:50|202569.8|202419.8|202593.4|202443.4|202594.7|202444.7|202569.5|202419.5|22
1634889720000|2021-10-22 08:02:00|202593.6|202443.6|202554|202404|202593.6|202443.6|202548.8|202398.8|33
1634889730000|2021-10-22 08:02:10|202555.5|202405.5|202550.6|202400.6|202555.8|202405.8|202537.8|202387.8|33
1634889740000|2021-10-22 08:02:20|202551|202401|202554.3|202404.3|202556|202406|202550.3|202400.3|18
1634889750000|2021-10-22 08:02:30|202554|202404|202544.3|202394.3|202554|202404|202537.2|202387.2|21
1634889760000|2021-10-22 08:02:40|202544|202394|202549.8|202399.8|202552.8|202402.8|202544|202394|22
1634889770000|2021-10-22 08:02:50|202550.1|202400.1|202551.3|202401.3|202554.1|202404.1|202548.9|202398.9|14
1634889780000|2021-10-22 08:03:00|202552.1|202402.1|202551.6|202401.6|202553.6|202403.6|202549.4|202399.4|23
1634889790000|2021-10-22 08:03:10|202552.1|202402.1|202551.2|202401.2|202555.5|202405.5|202546.3|202396.3|26
1634889800000|2021-10-22 08:03:20|202548.8|202398.8|202532.8|202382.8|202554.4|202404.4|202529.8|202379.8|29
1634889810000|2021-10-22 08:03:30|202533.4|202383.4|202522.1|202372.1|202534.7|202384.7|202518.1|202368.1|32
1634889820000|2021-10-22 08:03:40|202523.9|202373.9|202523.4|202373.4|202524.9|202374.9|202519.6|202369.6|33
1634889830000|2021-10-22 08:03:50|202523.3|202373.3|202553|202403|202554.2|202404.2|202523.3|202373.3|30
1634889840000|2021-10-22 08:04:00|202552.6|202402.6|202534.1|202384.1|202553.7|202403.7|202532|202382|22
1634889850000|2021-10-22 08:04:10|202532.4|202382.4|202536.9|202386.9|202538.1|202388.1|202532.4|202382.4|28
1634889860000|2021-10-22 08:04:20|202536.4|202386.4|202535.6|202385.6|202537.7|202387.7|202534|202384|26
1634889870000|2021-10-22 08:04:30|202535.4|202385.4|202540|202390|202540.3|202390.3|202534|202384|22
1634889880000|2021-10-22 08:04:40|202539.9|202389.9|202539.2|202389.2|202540.1|202390.1|202538.5|202388.5|23
1634889890000|2021-10-22 08:04:50|202539.4|202389.4|202552.8|202402.8|202556.1|202406.1|202538.6|202388.6|19
1634889900000|2021-10-22 08:05:00|202553.1|202403.1|202544|202394|202555.4|202405.4|202539.9|202389.9|33
1634889910000|2021-10-22 08:05:10|202542|202392|202543.6|202393.6|202544.2|202394.2|202542|202392|26
1634889920000|2021-10-22 08:05:20|202543.4|202393.4|202552.1|202402.1|202554.2|202404.2|202540.9|202390.9|23
1634889930000|2021-10-22 08:05:30|202552.2|202402.2|202553|202403|202557.2|202407.2|202551.1|202401.1|24
1634889940000|2021-10-22 08:05:40|202553.3|202403.3|202555.4|202405.4|202557.1|202407.1|202552.2|202402.2|25
1634889950000|2021-10-22 08:05:50|202556.4|202406.4|202556.2|202406.2|202558.4|202408.4|202552.6|202402.6|30
1634889960000|2021-10-22 08:06:00|202557|202407|202584.9|202434.9|202585.9|202435.9|202557|202407|30
1634889970000|2021-10-22 08:06:10|202586.4|202436.4|202563.5|202413.5|202587.2|202437.2|202560.4|202410.4|31
1634889980000|2021-10-22 08:06:20|202562.1|202412.1|202560.6|202410.6|202562.1|202412.1|202558.3|202408.3|24
1634889990000|2021-10-22 08:06:30|202559.5|202409.5|202558|202408|202561.5|202411.5|202557.5|202407.5|20
1634890000000|2021-10-22 08:06:40|202557.5|202407.5|202557.9|202407.9|202559.6|202409.6|202557.5|202407.5|16
1634890010000|2021-10-22 08:06:50|202558.9|202408.9|202559.8|202409.8|202559.8|202409.8|202557.5|202407.5|14
1634890020000|2021-10-22 08:07:00|202558.3|202408.3|202557.5|202407.5|202559.6|202409.6|202555.9|202405.9|28
1634890030000|2021-10-22 08:07:10|202558.3|202408.3|202556.1|202406.1|202558.3|202408.3|202556|202406|16
1634890040000|2021-10-22 08:07:20|202554.7|202404.7|202556.6|202406.6|202557.5|202407.5|202554.7|202404.7|14
1634890050000|2021-10-22 08:07:30|202556.9|202406.9|202556.8|202406.8|202557.7|202407.7|202555.5|202405.5|16
1634890060000|2021-10-22 08:07:40|202557.6|202407.6|202557.5|202407.5|202558.3|202408.3|202555.3|202405.3|19
1634890070000|2021-10-22 08:07:50|202557.2|202407.2|202556.1|202406.1|202557.2|202407.2|202554.7|202404.7|20
1634890080000|2021-10-22 08:08:00|202555.1|202405.1|202558.7|202408.7|202558.7|202408.7|202529.6|202379.6|28
1634890090000|2021-10-22 08:08:10|202558.4|202408.4|202557.4|202407.4|202560.2|202410.2|202556|202406|23
1634890100000|2021-10-22 08:08:20|202557.1|202407.1|202570.4|202420.4|202570.4|202420.4|202557.1|202407.1|27
1634890110000|2021-10-22 08:08:30|202572.4|202422.4|202572.5|202422.5|202572.8|202422.8|202570.2|202420.2|29
1634890120000|2021-10-22 08:08:40|202572.6|202422.6|202570.5|202420.5|202572.7|202422.7|202570.5|202420.5|23
1634890130000|2021-10-22 08:08:50|202572.5|202422.5|202569.4|202419.4|202572.8|202422.8|202569.4|202419.4|15
1634890140000|2021-10-22 08:09:00|202571.2|202421.2|202572|202422|202572|202422|202568.9|202418.9|18
1634890150000|2021-10-22 08:09:10|202571.9|202421.9|202570.8|202420.8|202572.9|202422.9|202569.3|202419.3|22
1634890160000|2021-10-22 08:09:20|202569.5|202419.5|202558.2|202408.2|202571.2|202421.2|202554.4|202404.4|22
1634890170000|2021-10-22 08:09:30|202557.6|202407.6|202562.5|202412.5|202564.9|202414.9|202556.9|202406.9|27
1634890180000|2021-10-22 08:09:40|202562.6|202412.6|202560|202410|202568.9|202418.9|202559.6|202409.6|34
1634890190000|2021-10-22 08:09:50|202559.7|202409.7|202559.8|202409.8|202562.3|202412.3|202559.1|202409.1|16
1634890200000|2021-10-22 08:10:00|202559.6|202409.6|202559.1|202409.1|202564.4|202414.4|202559.1|202409.1|24
1634890210000|2021-10-22 08:10:10|202559.4|202409.4|202561.8|202411.8|202561.8|202411.8|202557.3|202407.3|26
1634890220000|2021-10-22 08:10:20|202560.3|202410.3|202557.4|202407.4|202562.2|202412.2|202557.1|202407.1|25
1634890230000|2021-10-22 08:10:30|202557.3|202407.3|202558.3|202408.3|202561.6|202411.6|202556|202406|25
1634890240000|2021-10-22 08:10:40|202559.4|202409.4|202564.5|202414.5|202565.6|202415.6|202555.9|202405.9|25
1634890250000|2021-10-22 08:10:50|202563.1|202413.1|202567.6|202417.6|202571.1|202421.1|202563.1|202413.1|25
1634890260000|2021-10-22 08:11:00|202566.3|202416.3|202563.8|202413.8|202566.3|202416.3|202562.5|202412.5|30
1634890270000|2021-10-22 08:11:10|202564|202414|202558|202408|202564|202414|202558|202408|18
1634890280000|2021-10-22 08:11:20|202558.6|202408.6|202558.5|202408.5|202562.5|202412.5|202558.3|202408.3|21
1634890290000|2021-10-22 08:11:30|202558.9|202408.9|202561.8|202411.8|202564|202414|202558.8|202408.8|22
1634890300000|2021-10-22 08:11:40|202561|202411|202564.2|202414.2|202564.6|202414.6|202559.1|202409.1|20
1634890310000|2021-10-22 08:11:50|202563.9|202413.9|202563.3|202413.3|202564.7|202414.7|202559.3|202409.3|23
1634890320000|2021-10-22 08:12:00|202563.1|202413.1|202560.1|202410.1|202564.3|202414.3|202560.1|202410.1|18
1634890330000|2021-10-22 08:12:10|202559.7|202409.7|202530.2|202380.2|202562.3|202412.3|202530.2|202380.2|31
1634890340000|2021-10-22 08:12:20|202531.6|202381.6|202559.5|202409.5|202559.5|202409.5|202530.2|202380.2|25
1634890350000|2021-10-22 08:12:30|202559.7|202409.7|202551.5|202401.5|202559.7|202409.7|202550|202400|31
1634890360000|2021-10-22 08:12:40|202550.7|202400.7|202539.5|202389.5|202552.5|202402.5|202538.6|202388.6|29
1634890370000|2021-10-22 08:12:50|202536.7|202386.7|202537.9|202387.9|202538.7|202388.7|202536.5|202386.5|29
1634890380000|2021-10-22 08:13:00|202538.5|202388.5|202541|202391|202541|202391|202538.1|202388.1|26
1634890390000|2021-10-22 08:13:10|202540.6|202390.6|202541|202391|202541.2|202391.2|202540.2|202390.2|18
1634890400000|2021-10-22 08:13:20|202541.1|202391.1|202541.5|202391.5|202542|202392|202540.6|202390.6|18
1634890410000|2021-10-22 08:13:30|202541.4|202391.4|202543.3|202393.3|202543.3|202393.3|202540.1|202390.1|21
1634890420000|2021-10-22 08:13:40|202543.1|202393.1|202542.1|202392.1|202543.5|202393.5|202541.9|202391.9|12
1634890430000|2021-10-22 08:13:50|202543|202393|202542.4|202392.4|202543.7|202393.7|202541.9|202391.9|19
1634890440000|2021-10-22 08:14:00|202542.5|202392.5|202541.8|202391.8|202543.4|202393.4|202541.4|202391.4|21
1634890450000|2021-10-22 08:14:10|202541.5|202391.5|202522.6|202372.6|202543.9|202393.9|202522|202372|19
1634890460000|2021-10-22 08:14:20|202522.4|202372.4|202521|202371|202522.4|202372.4|202518.7|202368.7|31
1634890470000|2021-10-22 08:14:30|202520.9|202370.9|202515.1|202365.1|202521.7|202371.7|202515.1|202365.1|20
1634890480000|2021-10-22 08:14:40|202515.3|202365.3|202516.1|202366.1|202516.6|202366.6|202515|202365|17
1634890490000|2021-10-22 08:14:50|202515.8|202365.8|202518.9|202368.9|202519.8|202369.8|202515.5|202365.5|22
1634890500000|2021-10-22 08:15:00|202518.7|202368.7|202520.5|202370.5|202520.7|202370.7|202518.7|202368.7|24
1634890510000|2021-10-22 08:15:10|202520.3|202370.3|202520.1|202370.1|202522.4|202372.4|202518.7|202368.7|22
1634890520000|2021-10-22 08:15:20|202520|202370|202519.8|202369.8|202523.9|202373.9|202519.1|202369.1|20
1634890530000|2021-10-22 08:15:30|202519.9|202369.9|202520|202370|202520.3|202370.3|202519.4|202369.4|19
1634890540000|2021-10-22 08:15:40|202519.2|202369.2|202524.3|202374.3|202525.3|202375.3|202519.2|202369.2|17
1634890550000|2021-10-22 08:15:50|202524.2|202374.2|202520.9|202370.9|202525.4|202375.4|202520.9|202370.9|18
1634890560000|2021-10-22 08:16:00|202521.2|202371.2|202521.3|202371.3|202522.9|202372.9|202520.3|202370.3|20
1634890570000|2021-10-22 08:16:10|202522.5|202372.5|202521.7|202371.7|202522.5|202372.5|202520.1|202370.1|22
1634890580000|2021-10-22 08:16:20|202521.4|202371.4|202523.2|202373.2|202524.5|202374.5|202521.4|202371.4|23
1634890590000|2021-10-22 08:16:30|202522.7|202372.7|202520.3|202370.3|202523.2|202373.2|202520.3|202370.3|20
1634890600000|2021-10-22 08:16:40|202520|202370|202521.6|202371.6|202522.8|202372.8|202518.9|202368.9|24
1634890610000|2021-10-22 08:16:50|202521.4|202371.4|202517.9|202367.9|202521.4|202371.4|202517.9|202367.9|17
1634890620000|2021-10-22 08:17:00|202517.2|202367.2|202517.5|202367.5|202518.1|202368.1|202515.8|202365.8|22
1634890630000|2021-10-22 08:17:10|202517.6|202367.6|202522.6|202372.6|202523.2|202373.2|202515.5|202365.5|28
1634890640000|2021-10-22 08:17:20|202522.4|202372.4|202521|202371|202522.5|202372.5|202520.4|202370.4|15
1634890650000|2021-10-22 08:17:30|202521.1|202371.1|202521.5|202371.5|202522|202372|202519.7|202369.7|21
1634890660000|2021-10-22 08:17:40|202520.6|202370.6|202520.5|202370.5|202522.3|202372.3|202520.1|202370.1|18
1634890670000|2021-10-22 08:17:50|202520.8|202370.8|202523|202373|202523.3|202373.3|202519.7|202369.7|18
1634890680000|2021-10-22 08:18:00|202525.6|202375.6|202526.5|202376.5|202528.2|202378.2|202524.7|202374.7|25
1634890690000|2021-10-22 08:18:10|202525.3|202375.3|202528.1|202378.1|202528.3|202378.3|202525.2|202375.2|21
1634890700000|2021-10-22 08:18:20|202527.8|202377.8|202524.5|202374.5|202528.8|202378.8|202524.5|202374.5|21
1634890710000|2021-10-22 08:18:30|202524|202374|202526|202376|202529.3|202379.3|202521.7|202371.7|15
1634890720000|2021-10-22 08:18:40|202526.3|202376.3|202569.3|202419.3|202569.3|202419.3|202524.5|202374.5|21
1634890730000|2021-10-22 08:18:50|202569.6|202419.6|202568.7|202418.7|202570.9|202420.9|202566.2|202416.2|23
1634890740000|2021-10-22 08:19:00|202568.9|202418.9|202567.9|202417.9|202568.9|202418.9|202565.3|202415.3|21
1634890750000|2021-10-22 08:19:10|202567.1|202417.1|202568.2|202418.2|202569.2|202419.2|202566.5|202416.5|13
1634890760000|2021-10-22 08:19:20|202568.6|202418.6|202585.2|202435.2|202592.9|202442.9|202568.4|202418.4|26
1634890770000|2021-10-22 08:19:30|202586.3|202436.3|202587.2|202437.2|202590|202440|202584.1|202434.1|20
1634890780000|2021-10-22 08:19:40|202587|202437|202571.2|202421.2|202587|202437|202568.9|202418.9|21
1634890790000|2021-10-22 08:19:50|202571.1|202421.1|202567.8|202417.8|202571.6|202421.6|202567.7|202417.7|27
1634890800000|2021-10-22 08:20:00|202567.1|202417.1|202571.3|202421.3|202574.5|202424.5|202566.9|202416.9|30
1634890810000|2021-10-22 08:20:10|202571.5|202421.5|202607.9|202457.9|202608.9|202458.9|202571|202421|30
1634890820000|2021-10-22 08:20:20|202608.1|202458.1|202630.8|202480.8|202638.3|202488.3|202605.4|202455.4|24
1634890830000|2021-10-22 08:20:30|202631|202481|202611.4|202461.4|202633.7|202483.7|202611.4|202461.4|18
1634890840000|2021-10-22 08:20:40|202610.4|202460.4|202614.8|202464.8|202621.4|202471.4|202607.6|202457.6|28
1634890850000|2021-10-22 08:20:50|202614.9|202464.9|202616.5|202466.5|202617.8|202467.8|202611.2|202461.2|25
1634890860000|2021-10-22 08:21:00|202616.6|202466.6|202611.9|202461.9|202618.5|202468.5|202610.2|202460.2|24
1634890870000|2021-10-22 08:21:10|202611.8|202461.8|202611.6|202461.6|202613|202463|202610.5|202460.5|14
1634890880000|2021-10-22 08:21:20|202611.4|202461.4|202608.2|202458.2|202611.8|202461.8|202606.1|202456.1|33
1634890890000|2021-10-22 08:21:30|202608|202458|202604.6|202454.6|202608|202458|202601.5|202451.5|20
1634890900000|2021-10-22 08:21:40|202604.4|202454.4|202604.6|202454.6|202606|202456|202602.1|202452.1|24
1634890910000|2021-10-22 08:21:50|202605.8|202455.8|202607.1|202457.1|202608|202458|202604|202454|27
1634890920000|2021-10-22 08:22:00|202646.4|202496.4|202641.2|202491.2|202649.1|202499.1|202641|202491|23
1634890930000|2021-10-22 08:22:10|202641.9|202491.9|202598|202448|202642.6|202492.6|202598|202448|28
1634890940000|2021-10-22 08:22:20|202600.3|202450.3|202604.4|202454.4|202609.9|202459.9|202597.2|202447.2|32
1634890950000|2021-10-22 08:22:30|202606.7|202456.7|202601.6|202451.6|202606.7|202456.7|202597.2|202447.2|30
1634890960000|2021-10-22 08:22:40|202601.8|202451.8|202645.2|202495.2|202646.5|202496.5|202601.7|202451.7|34
1634890970000|2021-10-22 08:22:50|202646.6|202496.6|202643.6|202493.6|202646.8|202496.8|202641.7|202491.7|24
1634890980000|2021-10-22 08:23:00|202643.8|202493.8|202637.2|202487.2|202643.8|202493.8|202637|202487|27
1634890990000|2021-10-22 08:23:10|202637.9|202487.9|202636.6|202486.6|202638.1|202488.1|202635.7|202485.7|22
1634891000000|2021-10-22 08:23:20|202636.4|202486.4|202636.7|202486.7|202637.9|202487.9|202635.6|202485.6|22
1634891010000|2021-10-22 08:23:30|202636.6|202486.6|202633.1|202483.1|202637.5|202487.5|202630.2|202480.2|22
1634891020000|2021-10-22 08:23:40|202633.2|202483.2|202633.4|202483.4|202637.5|202487.5|202633.2|202483.2|26
1634891030000|2021-10-22 08:23:50|202634.7|202484.7|202634.9|202484.9|202635.3|202485.3|202633.3|202483.3|23
1634891040000|2021-10-22 08:24:00|202634.3|202484.3|202646.6|202496.6|202646.6|202496.6|202634.3|202484.3|27
1634891050000|2021-10-22 08:24:10|202645.7|202495.7|202646.3|202496.3|202650.4|202500.4|202636.6|202486.6|30
1634891060000|2021-10-22 08:24:20|202647.6|202497.6|202640|202490|202653.1|202503.1|202638|202488|30
1634891070000|2021-10-22 08:24:30|202638.1|202488.1|202643|202493|202643.5|202493.5|202636.9|202486.9|32
1634891080000|2021-10-22 08:24:40|202643.7|202493.7|202639|202489|202644.9|202494.9|202638|202488|27
1634891090000|2021-10-22 08:24:50|202639.3|202489.3|202640.1|202490.1|202640.5|202490.5|202638.5|202488.5|23
1634891100000|2021-10-22 08:25:00|202641|202491|202646.6|202496.6|202646.6|202496.6|202637.7|202487.7|33
1634891110000|2021-10-22 08:25:10|202646.9|202496.9|202650.6|202500.6|202652.4|202502.4|202646.7|202496.7|31
1634891120000|2021-10-22 08:25:20|202651.5|202501.5|202687.5|202537.5|202688.8|202538.8|202650.9|202500.9|24
1634891130000|2021-10-22 08:25:30|202687.4|202537.4|202682.2|202532.2|202687.7|202537.7|202680.7|202530.7|19
1634891140000|2021-10-22 08:25:40|202679.8|202529.8|202681.2|202531.2|202685.3|202535.3|202679.2|202529.2|31
1634891150000|2021-10-22 08:25:50|202680.8|202530.8|202678|202528|202681.1|202531.1|202675.2|202525.2|29
1634891160000|2021-10-22 08:26:00|202677.6|202527.6|202673.3|202523.3|202678|202528|202672.9|202522.9|30
1634891170000|2021-10-22 08:26:10|202674|202524|202679.1|202529.1|202682|202532|202673.5|202523.5|19
1634891180000|2021-10-22 08:26:20|202678.4|202528.4|202678|202528|202686.5|202536.5|202674.1|202524.1|26
1634891190000|2021-10-22 08:26:30|202676.4|202526.4|202674.8|202524.8|202681.3|202531.3|202674.3|202524.3|24
1634891200000|2021-10-22 08:26:40|202674.7|202524.7|202682.5|202532.5|202688|202538|202674.1|202524.1|24
1634891210000|2021-10-22 08:26:50|202682.7|202532.7|202678.8|202528.8|202683.9|202533.9|202678.5|202528.5|23
1634891220000|2021-10-22 08:27:00|202678.9|202528.9|202681.9|202531.9|202682.5|202532.5|202675.1|202525.1|26
1634891230000|2021-10-22 08:27:10|202681.5|202531.5|202684|202534|202688.9|202538.9|202680|202530|19
1634891240000|2021-10-22 08:27:20|202686.3|202536.3|202683.3|202533.3|202698|202548|202683.3|202533.3|21
1634891250000|2021-10-22 08:27:30|202682.7|202532.7|202686.8|202536.8|202694.1|202544.1|202682.7|202532.7|20
1634891260000|2021-10-22 08:27:40|202688.3|202538.3|202715.4|202565.4|202720.8|202570.8|202686.7|202536.7|27
1634891270000|2021-10-22 08:27:50|202716.4|202566.4|202718.3|202568.3|202718.3|202568.3|202715.4|202565.4|24
1634891280000|2021-10-22 08:28:00|202717.8|202567.8|202715.8|202565.8|202717.8|202567.8|202715.2|202565.2|20
1634891290000|2021-10-22 08:28:10|202715.9|202565.9|202696.2|202546.2|202719|202569|202694.3|202544.3|21
1634891300000|2021-10-22 08:28:20|202695.6|202545.6|202686.1|202536.1|202695.8|202545.8|202684.9|202534.9|29
1634891310000|2021-10-22 08:28:30|202686.5|202536.5|202686.5|202536.5|202688.5|202538.5|202683.8|202533.8|24
1634891320000|2021-10-22 08:28:40|202685.9|202535.9|202681|202531|202688.2|202538.2|202677.3|202527.3|27
1634891330000|2021-10-22 08:28:50|202680.6|202530.6|202672.8|202522.8|202680.9|202530.9|202672.8|202522.8|29
1634891340000|2021-10-22 08:29:00|202672.6|202522.6|202681.7|202531.7|202681.7|202531.7|202672.6|202522.6|26
1634891350000|2021-10-22 08:29:10|202682.5|202532.5|202689|202539|202689|202539|202678.1|202528.1|29
1634891360000|2021-10-22 08:29:20|202688.4|202538.4|202703.4|202553.4|202703.4|202553.4|202688.2|202538.2|30
1634891370000|2021-10-22 08:29:30|202696.9|202546.9|202683.2|202533.2|202698.8|202548.8|202683.2|202533.2|28
1634891380000|2021-10-22 08:29:40|202682.7|202532.7|202686.5|202536.5|202687.1|202537.1|202681.3|202531.3|23
1634891390000|2021-10-22 08:29:50|202687|202537|202684.7|202534.7|202687.6|202537.6|202684.1|202534.1|19
1634891400000|2021-10-22 08:30:00|202684.5|202534.5|202684.5|202534.5|202685.2|202535.2|202654.9|202504.9|36
1634891410000|2021-10-22 08:30:10|202684.9|202534.9|202687.4|202537.4|202693.8|202543.8|202684|202534|32
1634891420000|2021-10-22 08:30:20|202687.9|202537.9|202692.2|202542.2|202692.7|202542.7|202687.5|202537.5|31
1634891430000|2021-10-22 08:30:30|202692.5|202542.5|202684.2|202534.2|202693.9|202543.9|202684.2|202534.2|28
1634891440000|2021-10-22 08:30:40|202683.4|202533.4|202655|202505|202683.8|202533.8|202654.6|202504.6|30
1634891450000|2021-10-22 08:30:50|202657|202507|202640.7|202490.7|202657|202507|202637.5|202487.5|37
1634891460000|2021-10-22 08:31:00|202641.8|202491.8|202640|202490|202644.1|202494.1|202639.2|202489.2|27
1634891470000|2021-10-22 08:31:10|202640.4|202490.4|202647.2|202497.2|202648.2|202498.2|202639.1|202489.1|33
1634891480000|2021-10-22 08:31:20|202649.4|202499.4|202685.6|202535.6|202687.8|202537.8|202639.9|202489.9|33
1634891490000|2021-10-22 08:31:30|202687.3|202537.3|202679.8|202529.8|202688.8|202538.8|202679.4|202529.4|23
1634891500000|2021-10-22 08:31:40|202677.4|202527.4|202681.4|202531.4|202689.1|202539.1|202677.4|202527.4|33
1634891510000|2021-10-22 08:31:50|202682.8|202532.8|202680.3|202530.3|202682.8|202532.8|202676.8|202526.8|17
1634891520000|2021-10-22 08:32:00|202680.7|202530.7|202675|202525|202685.9|202535.9|202675|202525|29
1634891530000|2021-10-22 08:32:10|202675.5|202525.5|202678.2|202528.2|202678.5|202528.5|202674.2|202524.2|29
1634891540000|2021-10-22 08:32:20|202677.9|202527.9|202672.6|202522.6|202677.9|202527.9|202672.5|202522.5|25
1634891550000|2021-10-22 08:32:30|202679.5|202529.5|202684|202534|202684.7|202534.7|202679.5|202529.5|32
1634891560000|2021-10-22 08:32:40|202684.1|202534.1|202680.4|202530.4|202686.4|202536.4|202680.4|202530.4|21
1634891570000|2021-10-22 08:32:50|202680.9|202530.9|202679.4|202529.4|202682.9|202532.9|202678.5|202528.5|26
1634891580000|2021-10-22 08:33:00|202679.1|202529.1|202677.5|202527.5|202679.5|202529.5|202677.5|202527.5|21
1634891590000|2021-10-22 08:33:10|202677.2|202527.2|202678|202528|202680.5|202530.5|202677.2|202527.2|16
1634891600000|2021-10-22 08:33:20|202677.9|202527.9|202677.8|202527.8|202679.4|202529.4|202676.2|202526.2|20
1634891610000|2021-10-22 08:33:30|202677.6|202527.6|202680.2|202530.2|202680.2|202530.2|202676.4|202526.4|26
1634891620000|2021-10-22 08:33:40|202680.7|202530.7|202678.1|202528.1|202680.7|202530.7|202676.7|202526.7|23
1634891630000|2021-10-22 08:33:50|202678.4|202528.4|202652.8|202502.8|202678.4|202528.4|202650.3|202500.3|22
1634891640000|2021-10-22 08:34:00|202651.8|202501.8|202650.1|202500.1|202653.3|202503.3|202648|202498|27
1634891650000|2021-10-22 08:34:10|202649.9|202499.9|202638.3|202488.3|202651.2|202501.2|202638.3|202488.3|28
1634891660000|2021-10-22 08:34:20|202638.5|202488.5|202641|202491|202645.2|202495.2|202635.3|202485.3|28
1634891670000|2021-10-22 08:34:30|202641.7|202491.7|202641.7|202491.7|202642.7|202492.7|202640.1|202490.1|22
1634891680000|2021-10-22 08:34:40|202642.3|202492.3|202611.3|202461.3|202642.3|202492.3|202611.3|202461.3|34
1634891690000|2021-10-22 08:34:50|202611.2|202461.2|202612.4|202462.4|202612.8|202462.8|202610.9|202460.9|20
1634891700000|2021-10-22 08:35:00|202611.7|202461.7|202639.7|202489.7|202640.6|202490.6|202611.1|202461.1|35
1634891710000|2021-10-22 08:35:10|202637.6|202487.6|202643.4|202493.4|202652|202502|202637.6|202487.6|34
1634891720000|2021-10-22 08:35:20|202643.2|202493.2|202645.4|202495.4|202649.7|202499.7|202641.1|202491.1|26
1634891730000|2021-10-22 08:35:30|202643.7|202493.7|202645.3|202495.3|202645.7|202495.7|202642.3|202492.3|34
1634891740000|2021-10-22 08:35:40|202643.5|202493.5|202647.1|202497.1|202647.6|202497.6|202642|202492|23
1634891750000|2021-10-22 08:35:50|202647.5|202497.5|202647.3|202497.3|202647.9|202497.9|202642.1|202492.1|26
1634891760000|2021-10-22 08:36:00|202647.1|202497.1|202649.7|202499.7|202650.6|202500.6|202644|202494|31
1634891770000|2021-10-22 08:36:10|202648.1|202498.1|202642.7|202492.7|202648.1|202498.1|202636.6|202486.6|30
1634891780000|2021-10-22 08:36:20|202642|202492|202635|202485|202644.3|202494.3|202634.9|202484.9|27
1634891790000|2021-10-22 08:36:30|202635.1|202485.1|202636.7|202486.7|202638|202488|202635.1|202485.1|25
1634891800000|2021-10-22 08:36:40|202636.8|202486.8|202639.4|202489.4|202639.7|202489.7|202635.7|202485.7|29
1634891810000|2021-10-22 08:36:50|202639.7|202489.7|202616.8|202466.8|202640|202490|202613.4|202463.4|26
1634891820000|2021-10-22 08:37:00|202616.9|202466.9|202630.1|202480.1|202631.6|202481.6|202616|202466|31
1634891830000|2021-10-22 08:37:10|202628.2|202478.2|202637.4|202487.4|202641.7|202491.7|202628.2|202478.2|27
1634891840000|2021-10-22 08:37:20|202637.2|202487.2|202626.6|202476.6|202637.6|202487.6|202626.6|202476.6|29
1634891850000|2021-10-22 08:37:30|202626|202476|202629.2|202479.2|202629.2|202479.2|202624.9|202474.9|25
1634891860000|2021-10-22 08:37:40|202628.9|202478.9|202628.6|202478.6|202629.9|202479.9|202627.2|202477.2|23
1634891870000|2021-10-22 08:37:50|202628.5|202478.5|202631.2|202481.2|202634.6|202484.6|202627|202477|29
1634891880000|2021-10-22 08:38:00|202631|202481|202628.5|202478.5|202631.5|202481.5|202626.6|202476.6|24
1634891890000|2021-10-22 08:38:10|202629|202479|202627.9|202477.9|202631|202481|202627.9|202477.9|22
1634891900000|2021-10-22 08:38:20|202624.8|202474.8|202608.4|202458.4|202626.8|202476.8|202607.7|202457.7|34
1634891910000|2021-10-22 08:38:30|202608.5|202458.5|202611.4|202461.4|202611.8|202461.8|202608.4|202458.4|22
1634891920000|2021-10-22 08:38:40|202611.3|202461.3|202614.1|202464.1|202615.2|202465.2|202610.1|202460.1|21
1634891930000|2021-10-22 08:38:50|202613.8|202463.8|202614.7|202464.7|202614.7|202464.7|202612.3|202462.3|23
1634891940000|2021-10-22 08:39:00|202613.4|202463.4|202640.4|202490.4|202640.4|202490.4|202613.4|202463.4|29
1634891950000|2021-10-22 08:39:10|202637.1|202487.1|202641.7|202491.7|202641.7|202491.7|202636.6|202486.6|20
1634891960000|2021-10-22 08:39:20|202642.1|202492.1|202633.8|202483.8|202642.3|202492.3|202630.9|202480.9|22
1634891970000|2021-10-22 08:39:30|202633.9|202483.9|202655.6|202505.6|202657.5|202507.5|202630.5|202480.5|30
1634891980000|2021-10-22 08:39:40|202657.1|202507.1|202651|202501|202657.4|202507.4|202651|202501|17
1634891990000|2021-10-22 08:39:50|202650.9|202500.9|202653.1|202503.1|202655.2|202505.2|202649.8|202499.8|23
1634892000000|2021-10-22 08:40:00|202653.2|202503.2|202642.2|202492.2|202655.1|202505.1|202638.5|202488.5|30
1634892010000|2021-10-22 08:40:10|202641.7|202491.7|202650|202500|202650.3|202500.3|202634.9|202484.9|30
1634892020000|2021-10-22 08:40:20|202650.1|202500.1|202646.4|202496.4|202650.1|202500.1|202636.9|202486.9|28
1634892030000|2021-10-22 08:40:30|202645.7|202495.7|202650.4|202500.4|202650.8|202500.8|202645.7|202495.7|23
1634892040000|2021-10-22 08:40:40|202653.2|202503.2|202656.1|202506.1|202657|202507|202651.6|202501.6|21
1634892050000|2021-10-22 08:40:50|202657.1|202507.1|202663|202513|202672.1|202522.1|202655.8|202505.8|25
1634892060000|2021-10-22 08:41:00|202661.2|202511.2|202687.5|202537.5|202687.5|202537.5|202661.2|202511.2|34
1634892070000|2021-10-22 08:41:10|202686.2|202536.2|202682.9|202532.9|202689.1|202539.1|202682.7|202532.7|21
1634892080000|2021-10-22 08:41:20|202682.7|202532.7|202679.6|202529.6|202684.6|202534.6|202679.6|202529.6|18
1634892090000|2021-10-22 08:41:30|202683.6|202533.6|202683.3|202533.3|202683.8|202533.8|202681.5|202531.5|16
1634892100000|2021-10-22 08:41:40|202683.7|202533.7|202680.1|202530.1|202683.7|202533.7|202677.8|202527.8|22
1634892110000|2021-10-22 08:41:50|202679.4|202529.4|202677.5|202527.5|202680.3|202530.3|202676.6|202526.6|27
1634892120000|2021-10-22 08:42:00|202676.4|202526.4|202677.3|202527.3|202678.5|202528.5|202675.9|202525.9|25
1634892130000|2021-10-22 08:42:10|202677.1|202527.1|202678.8|202528.8|202680.1|202530.1|202676.2|202526.2|22
1634892140000|2021-10-22 08:42:20|202678.6|202528.6|202678.4|202528.4|202681.7|202531.7|202675|202525|29
1634892150000|2021-10-22 08:42:30|202678|202528|202685.4|202535.4|202685.8|202535.8|202676.6|202526.6|22
1634892160000|2021-10-22 08:42:40|202685.9|202535.9|202682.6|202532.6|202686.8|202536.8|202681.8|202531.8|29
1634892170000|2021-10-22 08:42:50|202683|202533|202685.6|202535.6|202687.3|202537.3|202680.8|202530.8|26
1634892180000|2021-10-22 08:43:00|202685.3|202535.3|202682.7|202532.7|202685.3|202535.3|202681|202531|27
1634892190000|2021-10-22 08:43:10|202683|202533|202681.5|202531.5|202683|202533|202679.8|202529.8|19
1634892200000|2021-10-22 08:43:20|202682.1|202532.1|202675.7|202525.7|202683.2|202533.2|202675.7|202525.7|24
1634892210000|2021-10-22 08:43:30|202676.9|202526.9|202679.8|202529.8|202682.3|202532.3|202675.6|202525.6|29
1634892220000|2021-10-22 08:43:40|202679.3|202529.3|202677.7|202527.7|202680.3|202530.3|202676.1|202526.1|26
1634892230000|2021-10-22 08:43:50|202677.1|202527.1|202673.2|202523.2|202679.3|202529.3|202672.9|202522.9|24
1634892240000|2021-10-22 08:44:00|202673|202523|202675.8|202525.8|202677.8|202527.8|202671.5|202521.5|27
1634892250000|2021-10-22 08:44:10|202675.4|202525.4|202680.5|202530.5|202681.4|202531.4|202675.4|202525.4|27
1634892260000|2021-10-22 08:44:20|202680.6|202530.6|202681.6|202531.6|202681.8|202531.8|202680.5|202530.5|20
1634892270000|2021-10-22 08:44:30|202681.2|202531.2|202683.4|202533.4|202685.1|202535.1|202680|202530|28
1634892280000|2021-10-22 08:44:40|202682.5|202532.5|202681.9|202531.9|202683.9|202533.9|202679.1|202529.1|24
1634892290000|2021-10-22 08:44:50|202682|202532|202682|202532|202683.2|202533.2|202679.7|202529.7|20
1634892300000|2021-10-22 08:45:00|202682.2|202532.2|202678.9|202528.9|202682.2|202532.2|202676.3|202526.3|21
1634892310000|2021-10-22 08:45:10|202676.9|202526.9|202684|202534|202685.1|202535.1|202676.9|202526.9|23
1634892320000|2021-10-22 08:45:20|202684.7|202534.7|202682.2|202532.2|202684.7|202534.7|202680.6|202530.6|18
1634892330000|2021-10-22 08:45:30|202683.5|202533.5|202686.9|202536.9|202689.2|202539.2|202679.3|202529.3|27
1634892340000|2021-10-22 08:45:40|202688.5|202538.5|202684.7|202534.7|202688.6|202538.6|202679.6|202529.6|27
1634892350000|2021-10-22 08:45:50|202683.1|202533.1|202679.3|202529.3|202684.7|202534.7|202679|202529|27
1634892360000|2021-10-22 08:46:00|202680.5|202530.5|202675.5|202525.5|202680.8|202530.8|202675.5|202525.5|25
1634892370000|2021-10-22 08:46:10|202675.1|202525.1|202677.7|202527.7|202680.1|202530.1|202670|202520|29
1634892380000|2021-10-22 08:46:20|202678.4|202528.4|202675|202525|202680.5|202530.5|202674.8|202524.8|26
1634892390000|2021-10-22 08:46:30|202675.6|202525.6|202675.6|202525.6|202677.6|202527.6|202675|202525|25
1634892400000|2021-10-22 08:46:40|202675.5|202525.5|202677.1|202527.1|202680.1|202530.1|202675.5|202525.5|18
1634892410000|2021-10-22 08:46:50|202677.2|202527.2|202682|202532|202684.9|202534.9|202676.3|202526.3|28
1634892420000|2021-10-22 08:47:00|202681.5|202531.5|202674.6|202524.6|202683.2|202533.2|202674.2|202524.2|23
1634892430000|2021-10-22 08:47:10|202675.1|202525.1|202680.9|202530.9|202680.9|202530.9|202674|202524|22
1634892440000|2021-10-22 08:47:20|202679.9|202529.9|202679.7|202529.7|202680.9|202530.9|202676.2|202526.2|23
1634892450000|2021-10-22 08:47:30|202680|202530|202681.4|202531.4|202682.6|202532.6|202678.8|202528.8|27
1634892460000|2021-10-22 08:47:40|202681.8|202531.8|202681.7|202531.7|202682.1|202532.1|202680|202530|17
1634892470000|2021-10-22 08:47:50|202682.2|202532.2|202686.1|202536.1|202691|202541|202681.3|202531.3|25
1634892480000|2021-10-22 08:48:00|202686.3|202536.3|202686.9|202536.9|202689.5|202539.5|202684.7|202534.7|21
1634892490000|2021-10-22 08:48:10|202686.5|202536.5|202681.9|202531.9|202687.5|202537.5|202680.7|202530.7|19
1634892500000|2021-10-22 08:48:20|202683.3|202533.3|202684.9|202534.9|202686.4|202536.4|202681.7|202531.7|19
1634892510000|2021-10-22 08:48:30|202686.7|202536.7|202683.3|202533.3|202687.3|202537.3|202683.3|202533.3|16
1634892520000|2021-10-22 08:48:40|202684.6|202534.6|202682.6|202532.6|202685.3|202535.3|202680.2|202530.2|23
1634892530000|2021-10-22 08:48:50|202681.9|202531.9|202685.3|202535.3|202685.3|202535.3|202680.8|202530.8|22
1634892540000|2021-10-22 08:49:00|202685.9|202535.9|202687.5|202537.5|202690|202540|202685.6|202535.6|26
1634892550000|2021-10-22 08:49:10|202688.6|202538.6|202682.2|202532.2|202688.6|202538.6|202677.2|202527.2|34
1634892560000|2021-10-22 08:49:20|202682.1|202532.1|202683.6|202533.6|202683.8|202533.8|202679.6|202529.6|25
1634892570000|2021-10-22 08:49:30|202684.1|202534.1|202684.1|202534.1|202684.1|202534.1|202682.6|202532.6|20
1634892580000|2021-10-22 08:49:40|202683.9|202533.9|202685.7|202535.7|202685.7|202535.7|202683|202533|24
1634892590000|2021-10-22 08:49:50|202686|202536|202684.6|202534.6|202688.7|202538.7|202679.3|202529.3|26
1634892600000|2021-10-22 08:50:00|202684.2|202534.2|202687.7|202537.7|202688.4|202538.4|202682.9|202532.9|27
1634892610000|2021-10-22 08:50:10|202687.5|202537.5|202690.9|202540.9|202692.7|202542.7|202687|202537|24
1634892620000|2021-10-22 08:50:20|202691|202541|202685.8|202535.8|202692.9|202542.9|202684.2|202534.2|20
1634892630000|2021-10-22 08:50:30|202685.6|202535.6|202683.9|202533.9|202687.1|202537.1|202682.1|202532.1|18
1634892640000|2021-10-22 08:50:40|202682.2|202532.2|202682.3|202532.3|202683|202533|202679.9|202529.9|12
1634892650000|2021-10-22 08:50:50|202682|202532|202681.6|202531.6|202683.3|202533.3|202680.1|202530.1|16
1634892660000|2021-10-22 08:51:00|202682.4|202532.4|202678.1|202528.1|202682.9|202532.9|202677.8|202527.8|20
1634892670000|2021-10-22 08:51:10|202677.3|202527.3|202680.9|202530.9|202681.4|202531.4|202676.3|202526.3|25
1634892680000|2021-10-22 08:51:20|202680.6|202530.6|202678.5|202528.5|202681.3|202531.3|202678.5|202528.5|17
1634892690000|2021-10-22 08:51:30|202678.6|202528.6|202677.9|202527.9|202679.5|202529.5|202677.5|202527.5|13
1634892700000|2021-10-22 08:51:40|202677.8|202527.8|202678.9|202528.9|202681.9|202531.9|202677.3|202527.3|28
1634892710000|2021-10-22 08:51:50|202679|202529|202679.4|202529.4|202680.9|202530.9|202678.7|202528.7|19
1634892720000|2021-10-22 08:52:00|202679.7|202529.7|202681.8|202531.8|202685.4|202535.4|202679.6|202529.6|23
1634892730000|2021-10-22 08:52:10|202682.7|202532.7|202680.1|202530.1|202682.7|202532.7|202680.1|202530.1|20
1634892740000|2021-10-22 08:52:20|202679.3|202529.3|202677.8|202527.8|202680.7|202530.7|202677.8|202527.8|23
1634892750000|2021-10-22 08:52:30|202677.3|202527.3|202671.3|202521.3|202679.1|202529.1|202667.9|202517.9|30
1634892760000|2021-10-22 08:52:40|202670.3|202520.3|202676.1|202526.1|202679.2|202529.2|202670.3|202520.3|25
1634892770000|2021-10-22 08:52:50|202676|202526|202670.7|202520.7|202678.3|202528.3|202669.8|202519.8|25
1634892780000|2021-10-22 08:53:00|202669.8|202519.8|202667.6|202517.6|202673.1|202523.1|202667.5|202517.5|23
1634892790000|2021-10-22 08:53:10|202668.3|202518.3|202672|202522|202672|202522|202668.2|202518.2|29
1634892800000|2021-10-22 08:53:20|202672.3|202522.3|202670.8|202520.8|202672.5|202522.5|202668.6|202518.6|19
1634892810000|2021-10-22 08:53:30|202671.1|202521.1|202668.3|202518.3|202671.7|202521.7|202668.3|202518.3|23
1634892820000|2021-10-22 08:53:40|202668.1|202518.1|202672.5|202522.5|202672.5|202522.5|202668.1|202518.1|14
1634892830000|2021-10-22 08:53:50|202672.8|202522.8|202669.8|202519.8|202672.8|202522.8|202668.6|202518.6|17
1634892840000|2021-10-22 08:54:00|202670.3|202520.3|202671.7|202521.7|202671.7|202521.7|202669.5|202519.5|17
1634892850000|2021-10-22 08:54:10|202672.6|202522.6|202670.5|202520.5|202673.4|202523.4|202667.2|202517.2|19
1634892860000|2021-10-22 08:54:20|202669.9|202519.9|202673|202523|202674.5|202524.5|202668.3|202518.3|19
1634892870000|2021-10-22 08:54:30|202673.8|202523.8|202672.3|202522.3|202673.8|202523.8|202671.5|202521.5|20
1634892880000|2021-10-22 08:54:40|202672.2|202522.2|202670.7|202520.7|202672.2|202522.2|202667.5|202517.5|14
1634892890000|2021-10-22 08:54:50|202671.6|202521.6|202680.6|202530.6|202687.4|202537.4|202665.5|202515.5|27
1634892900000|2021-10-22 08:55:00|202681.8|202531.8|202678.8|202528.8|202681.8|202531.8|202675.8|202525.8|31
1634892910000|2021-10-22 08:55:10|202680.5|202530.5|202685.6|202535.6|202686|202536|202678.6|202528.6|24
1634892920000|2021-10-22 08:55:20|202687.2|202537.2|202684.8|202534.8|202687.2|202537.2|202679.6|202529.6|25
1634892930000|2021-10-22 08:55:30|202685.5|202535.5|202688.3|202538.3|202688.4|202538.4|202685.3|202535.3|20
1634892940000|2021-10-22 08:55:40|202686.9|202536.9|202685.8|202535.8|202687.1|202537.1|202684.4|202534.4|19
1634892950000|2021-10-22 08:55:50|202685.3|202535.3|202681.8|202531.8|202685.3|202535.3|202676.4|202526.4|20
1634892960000|2021-10-22 08:56:00|202681.9|202531.9|202683.2|202533.2|202684.3|202534.3|202678.6|202528.6|18
1634892970000|2021-10-22 08:56:10|202683.8|202533.8|202683.4|202533.4|202684.7|202534.7|202681.6|202531.6|16
1634892980000|2021-10-22 08:56:20|202680.2|202530.2|202683.6|202533.6|202683.6|202533.6|202679.1|202529.1|21
1634892990000|2021-10-22 08:56:30|202684.2|202534.2|202684|202534|202684.4|202534.4|202680.9|202530.9|21
1634893000000|2021-10-22 08:56:40|202683.5|202533.5|202684.9|202534.9|202685.6|202535.6|202682.8|202532.8|17
1634893010000|2021-10-22 08:56:50|202686|202536|202682|202532|202686|202536|202681.8|202531.8|21
1634893020000|2021-10-22 08:57:00|202682.2|202532.2|202681.5|202531.5|202684.7|202534.7|202679.4|202529.4|24
1634893030000|2021-10-22 08:57:10|202681.6|202531.6|202683.4|202533.4|202683.4|202533.4|202680.1|202530.1|16
1634893040000|2021-10-22 08:57:20|202681.2|202531.2|202682.4|202532.4|202685.3|202535.3|202680.9|202530.9|14
1634893050000|2021-10-22 08:57:30|202683.4|202533.4|202686.3|202536.3|202687.3|202537.3|202682.9|202532.9|12
1634893060000|2021-10-22 08:57:40|202687.3|202537.3|202683.4|202533.4|202687.3|202537.3|202682.5|202532.5|25
1634893070000|2021-10-22 08:57:50|202683.9|202533.9|202675.6|202525.6|202683.9|202533.9|202673.8|202523.8|25
1634893080000|2021-10-22 08:58:00|202675.4|202525.4|202643.9|202493.9|202675.4|202525.4|202633.9|202483.9|30
1634893090000|2021-10-22 08:58:10|202648.5|202498.5|202647.1|202497.1|202649.8|202499.8|202645.3|202495.3|15
1634893100000|2021-10-22 08:58:20|202647.4|202497.4|202646|202496|202649|202499|202644.5|202494.5|22
1634893110000|2021-10-22 08:58:30|202645.9|202495.9|202644|202494|202646.5|202496.5|202643.3|202493.3|20
1634893120000|2021-10-22 08:58:40|202643.6|202493.6|202642.1|202492.1|202643.6|202493.6|202639.9|202489.9|31
1634893130000|2021-10-22 08:58:50|202642.5|202492.5|202639.9|202489.9|202643.9|202493.9|202639.9|202489.9|27
1634893140000|2021-10-22 08:59:00|202641.3|202491.3|202614.5|202464.5|202641.3|202491.3|202608.4|202458.4|30
1634893150000|2021-10-22 08:59:10|202615.1|202465.1|202625|202475|202635.3|202485.3|202614.5|202464.5|32
1634893160000|2021-10-22 08:59:20|202625.4|202475.4|202631.2|202481.2|202631.2|202481.2|202610.3|202460.3|28
1634893170000|2021-10-22 08:59:30|202632.3|202482.3|202630.4|202480.4|202634.2|202484.2|202628.5|202478.5|26
1634893180000|2021-10-22 08:59:40|202628.5|202478.5|202628.1|202478.1|202630.9|202480.9|202625|202475|21
1634893190000|2021-10-22 08:59:50|202627.8|202477.8|202612|202462|202629.9|202479.9|202608.5|202458.5|27
1634893200000|2021-10-22 09:00:00|202610.9|202460.9|202616.7|202466.7|202617.8|202467.8|202604.4|202454.4|29
1634893210000|2021-10-22 09:00:10|202617|202467|202623.6|202473.6|202626|202476|202617|202467|23
1634893220000|2021-10-22 09:00:20|202628|202478|202630.5|202480.5|202630.8|202480.8|202622.1|202472.1|26
1634893230000|2021-10-22 09:00:30|202629.6|202479.6|202614.5|202464.5|202634.9|202484.9|202613.6|202463.6|27
1634893240000|2021-10-22 09:00:40|202615.6|202465.6|202652.4|202502.4|202652.5|202502.5|202615.6|202465.6|32
1634893250000|2021-10-22 09:00:50|202650|202500|202639.2|202489.2|202650|202500|202634.1|202484.1|28
1634893260000|2021-10-22 09:01:00|202644.3|202494.3|202631.8|202481.8|202646.5|202496.5|202628.6|202478.6|32
1634893270000|2021-10-22 09:01:10|202631.4|202481.4|202643.9|202493.9|202644.8|202494.8|202631.2|202481.2|32
1634893280000|2021-10-22 09:01:20|202636.8|202486.8|202635.5|202485.5|202638.2|202488.2|202632.7|202482.7|33
1634893290000|2021-10-22 09:01:30|202628.9|202478.9|202627.6|202477.6|202633.1|202483.1|202610.2|202460.2|35
1634893300000|2021-10-22 09:01:40|202628|202478|202610.6|202460.6|202628|202478|202606.6|202456.6|29
1634893310000|2021-10-22 09:01:50|202609.3|202459.3|202611.7|202461.7|202616.7|202466.7|202607|202457|33
1634893320000|2021-10-22 09:02:00|202610.9|202460.9|202614.1|202464.1|202620.1|202470.1|202609.8|202459.8|26
1634893330000|2021-10-22 09:02:10|202614.2|202464.2|202641.9|202491.9|202641.9|202491.9|202611.6|202461.6|28
1634893340000|2021-10-22 09:02:20|202643.4|202493.4|202651.7|202501.7|202652.2|202502.2|202641.4|202491.4|28
1634893350000|2021-10-22 09:02:30|202651.1|202501.1|202639.1|202489.1|202651.1|202501.1|202635.7|202485.7|27
1634893360000|2021-10-22 09:02:40|202639.2|202489.2|202636.7|202486.7|202639.9|202489.9|202634.5|202484.5|24
1634893370000|2021-10-22 09:02:50|202636.4|202486.4|202638.4|202488.4|202638.7|202488.7|202633.2|202483.2|27
1634893380000|2021-10-22 09:03:00|202653.9|202503.9|202638.3|202488.3|202654.7|202504.7|202635.9|202485.9|32
1634893390000|2021-10-22 09:03:10|202636.2|202486.2|202639.5|202489.5|202644.6|202494.6|202636.2|202486.2|25
1634893400000|2021-10-22 09:03:20|202638.7|202488.7|202637.9|202487.9|202648.8|202498.8|202637.7|202487.7|30
1634893410000|2021-10-22 09:03:30|202638.2|202488.2|202649.7|202499.7|202649.9|202499.9|202638|202488|31
1634893420000|2021-10-22 09:03:40|202651.7|202501.7|202649.7|202499.7|202653.2|202503.2|202642.2|202492.2|32
1634893430000|2021-10-22 09:03:50|202649.8|202499.8|202652.5|202502.5|202652.9|202502.9|202648.6|202498.6|28
1634893440000|2021-10-22 09:04:00|202652.4|202502.4|202652.4|202502.4|202652.9|202502.9|202650.9|202500.9|23
1634893450000|2021-10-22 09:04:10|202652.5|202502.5|202652.2|202502.2|202654.2|202504.2|202651.7|202501.7|21
1634893460000|2021-10-22 09:04:20|202651.6|202501.6|202649|202499|202653.5|202503.5|202647|202497|25
1634893470000|2021-10-22 09:04:30|202649.1|202499.1|202650.2|202500.2|202651.1|202501.1|202649.1|202499.1|19
1634893480000|2021-10-22 09:04:40|202646.4|202496.4|202649.6|202499.6|202650.4|202500.4|202646.4|202496.4|16
1634893490000|2021-10-22 09:04:50|202649.5|202499.5|202650.2|202500.2|202652|202502|202648.5|202498.5|14
1634893500000|2021-10-22 09:05:00|202650.1|202500.1|202635.3|202485.3|202651.3|202501.3|202635.3|202485.3|24
1634893510000|2021-10-22 09:05:10|202635.9|202485.9|202639.5|202489.5|202643.3|202493.3|202630.4|202480.4|30
1634893520000|2021-10-22 09:05:20|202640.5|202490.5|202651.4|202501.4|202653.1|202503.1|202640.5|202490.5|30
1634893530000|2021-10-22 09:05:30|202651.5|202501.5|202650.9|202500.9|202654|202504|202648.8|202498.8|26
1634893540000|2021-10-22 09:05:40|202650.4|202500.4|202652.2|202502.2|202652.7|202502.7|202650.1|202500.1|21
1634893550000|2021-10-22 09:05:50|202652.5|202502.5|202654|202504|202654|202504|202650.7|202500.7|27
1634893560000|2021-10-22 09:06:00|202653.8|202503.8|202645.7|202495.7|202658.7|202508.7|202638.3|202488.3|36
1634893570000|2021-10-22 09:06:10|202644.9|202494.9|202642.2|202492.2|202646.3|202496.3|202640.4|202490.4|22
1634893580000|2021-10-22 09:06:20|202641.5|202491.5|202633.9|202483.9|202643.3|202493.3|202633.9|202483.9|28
1634893590000|2021-10-22 09:06:30|202631.9|202481.9|202640.9|202490.9|202640.9|202490.9|202631.9|202481.9|24
1634893600000|2021-10-22 09:06:40|202641.3|202491.3|202646.8|202496.8|202647.3|202497.3|202641.2|202491.2|24
1634893610000|2021-10-22 09:06:50|202646|202496|202642.8|202492.8|202646.8|202496.8|202640.9|202490.9|33
1634893620000|2021-10-22 09:07:00|202643.6|202493.6|202645.7|202495.7|202645.7|202495.7|202640.9|202490.9|28
1634893630000|2021-10-22 09:07:10|202644.9|202494.9|202642.3|202492.3|202647|202497|202639.8|202489.8|26
1634893640000|2021-10-22 09:07:20|202641.3|202491.3|202640.9|202490.9|202644.1|202494.1|202640.1|202490.1|33
1634893650000|2021-10-22 09:07:30|202643.1|202493.1|202640.4|202490.4|202643.4|202493.4|202639.8|202489.8|26
1634893660000|2021-10-22 09:07:40|202640.7|202490.7|202647.7|202497.7|202650|202500|202640.2|202490.2|32
1634893670000|2021-10-22 09:07:50|202648.1|202498.1|202652|202502|202652|202502|202647|202497|25
1634893680000|2021-10-22 09:08:00|202651.9|202501.9|202652.9|202502.9|202664.7|202514.7|202651.9|202501.9|34
1634893690000|2021-10-22 09:08:10|202653|202503|202644.6|202494.6|202653|202503|202642.8|202492.8|33
1634893700000|2021-10-22 09:08:20|202644|202494|202646.7|202496.7|202648.2|202498.2|202642.4|202492.4|30
1634893710000|2021-10-22 09:08:30|202646.3|202496.3|202646.1|202496.1|202648.2|202498.2|202645.7|202495.7|18
1634893720000|2021-10-22 09:08:40|202647.5|202497.5|202648.5|202498.5|202649.8|202499.8|202647|202497|27
1634893730000|2021-10-22 09:08:50|202648.8|202498.8|202643.8|202493.8|202648.8|202498.8|202639.1|202489.1|31
1634893740000|2021-10-22 09:09:00|202643.4|202493.4|202643.2|202493.2|202644.6|202494.6|202642.5|202492.5|28
1634893750000|2021-10-22 09:09:10|202643.7|202493.7|202642.7|202492.7|202646.1|202496.1|202641.5|202491.5|22
1634893760000|2021-10-22 09:09:20|202642.1|202492.1|202637.7|202487.7|202643.6|202493.6|202637.1|202487.1|30
1634893770000|2021-10-22 09:09:30|202637.6|202487.6|202637.4|202487.4|202637.9|202487.9|202636.4|202486.4|26
1634893780000|2021-10-22 09:09:40|202636.9|202486.9|202637.8|202487.8|202638.3|202488.3|202636.6|202486.6|18
1634893790000|2021-10-22 09:09:50|202638.3|202488.3|202645.3|202495.3|202645.3|202495.3|202637.1|202487.1|20
1634893800000|2021-10-22 09:10:00|202644.6|202494.6|202638.4|202488.4|202645.4|202495.4|202638.2|202488.2|20
1634893810000|2021-10-22 09:10:10|202638.9|202488.9|202627.3|202477.3|202639|202489|202626.3|202476.3|28
1634893820000|2021-10-22 09:10:20|202627.6|202477.6|202636.1|202486.1|202636.1|202486.1|202624.5|202474.5|32
1634893830000|2021-10-22 09:10:30|202635.7|202485.7|202635.4|202485.4|202636.8|202486.8|202634|202484|24
1634893840000|2021-10-22 09:10:40|202636.3|202486.3|202639.6|202489.6|202640.4|202490.4|202634.5|202484.5|25
1634893850000|2021-10-22 09:10:50|202639.3|202489.3|202624.2|202474.2|202640.5|202490.5|202624.2|202474.2|26
1634893860000|2021-10-22 09:11:00|202624.8|202474.8|202603.9|202453.9|202625.1|202475.1|202602|202452|32
1634893870000|2021-10-22 09:11:10|202605.1|202455.1|202605.7|202455.7|202607.2|202457.2|202605.1|202455.1|15
1634893880000|2021-10-22 09:11:20|202606.1|202456.1|202615.2|202465.2|202615.2|202465.2|202606|202456|24
1634893890000|2021-10-22 09:11:30|202613.9|202463.9|202611.9|202461.9|202617.8|202467.8|202611|202461|25
1634893900000|2021-10-22 09:11:40|202611.6|202461.6|202612.4|202462.4|202612.9|202462.9|202611.6|202461.6|18
1634893910000|2021-10-22 09:11:50|202612.2|202462.2|202607.4|202457.4|202612.4|202462.4|202605.5|202455.5|20
1634893920000|2021-10-22 09:12:00|202607.9|202457.9|202604.2|202454.2|202607.9|202457.9|202597.8|202447.8|26
1634893930000|2021-10-22 09:12:10|202603.2|202453.2|202612.2|202462.2|202613.3|202463.3|202600.9|202450.9|25
1634893940000|2021-10-22 09:12:20|202612|202462|202611.3|202461.3|202615.5|202465.5|202608.4|202458.4|24
1634893950000|2021-10-22 09:12:30|202610.4|202460.4|202616.1|202466.1|202616.6|202466.6|202610.4|202460.4|23
1634893960000|2021-10-22 09:12:40|202615.9|202465.9|202615.1|202465.1|202617.1|202467.1|202613.9|202463.9|26
1634893970000|2021-10-22 09:12:50|202614.5|202464.5|202614.3|202464.3|202615.8|202465.8|202612.6|202462.6|22
1634893980000|2021-10-22 09:13:00|202613.5|202463.5|202641.5|202491.5|202648|202498|202609.7|202459.7|25
1634893990000|2021-10-22 09:13:10|202640.6|202490.6|202638.4|202488.4|202644.6|202494.6|202638.3|202488.3|18
1634894000000|2021-10-22 09:13:20|202638.1|202488.1|202672.1|202522.1|202672.1|202522.1|202637.3|202487.3|25
1634894010000|2021-10-22 09:13:30|202670.8|202520.8|202647.1|202497.1|202674.2|202524.2|202646.3|202496.3|32
1634894020000|2021-10-22 09:13:40|202646.9|202496.9|202647|202497|202647.7|202497.7|202645.2|202495.2|19
1634894030000|2021-10-22 09:13:50|202646.9|202496.9|202681.6|202531.6|202685.8|202535.8|202646.4|202496.4|27
1634894040000|2021-10-22 09:14:00|202684.6|202534.6|202684.2|202534.2|202688.7|202538.7|202683.8|202533.8|15
1634894050000|2021-10-22 09:14:10|202684.6|202534.6|202678.1|202528.1|202685.6|202535.6|202676.7|202526.7|21
1634894060000|2021-10-22 09:14:20|202677.7|202527.7|202680.1|202530.1|202681.7|202531.7|202677.7|202527.7|13
1634894070000|2021-10-22 09:14:30|202680|202530|202679.8|202529.8|202680.5|202530.5|202678|202528|21
1634894080000|2021-10-22 09:14:40|202678.9|202528.9|202667|202517|202678.9|202528.9|202651.3|202501.3|31
1634894090000|2021-10-22 09:14:50|202666.9|202516.9|202665.4|202515.4|202667.8|202517.8|202664.3|202514.3|24
1634894100000|2021-10-22 09:15:00|202665.5|202515.5|202668.2|202518.2|202668.9|202518.9|202665.5|202515.5|27
1634894110000|2021-10-22 09:15:10|202668.8|202518.8|202666.7|202516.7|202669.1|202519.1|202665.6|202515.6|27
1634894120000|2021-10-22 09:15:20|202666.8|202516.8|202665.5|202515.5|202668.6|202518.6|202665.1|202515.1|26
1634894130000|2021-10-22 09:15:30|202665.3|202515.3|202669.4|202519.4|202669.5|202519.5|202665.3|202515.3|24
1634894140000|2021-10-22 09:15:40|202669.3|202519.3|202672.1|202522.1|202673.5|202523.5|202668.9|202518.9|26
1634894150000|2021-10-22 09:15:50|202672.4|202522.4|202668.2|202518.2|202672.4|202522.4|202666.3|202516.3|23
1634894160000|2021-10-22 09:16:00|202669.4|202519.4|202686.7|202536.7|202687.1|202537.1|202668.9|202518.9|29
1634894170000|2021-10-22 09:16:10|202687.4|202537.4|202689.7|202539.7|202690.3|202540.3|202685.9|202535.9|25
1634894180000|2021-10-22 09:16:20|202690.1|202540.1|202684.6|202534.6|202690.5|202540.5|202684.6|202534.6|30
1634894190000|2021-10-22 09:16:30|202684.5|202534.5|202683.7|202533.7|202685.4|202535.4|202683|202533|19
1634894200000|2021-10-22 09:16:40|202683.6|202533.6|202674.1|202524.1|202684.8|202534.8|202673.8|202523.8|27
1634894210000|2021-10-22 09:16:50|202676.3|202526.3|202679.1|202529.1|202679.4|202529.4|202675.1|202525.1|16
1634894220000|2021-10-22 09:17:00|202678.5|202528.5|202684.8|202534.8|202686.8|202536.8|202678.5|202528.5|32
1634894230000|2021-10-22 09:17:10|202685.8|202535.8|202687.1|202537.1|202689.3|202539.3|202685.7|202535.7|27
1634894240000|2021-10-22 09:17:20|202685.6|202535.6|202689.1|202539.1|202689.4|202539.4|202685.5|202535.5|22
1634894250000|2021-10-22 09:17:30|202689.9|202539.9|202684.4|202534.4|202689.9|202539.9|202679.9|202529.9|25
1634894260000|2021-10-22 09:17:40|202685.2|202535.2|202686.4|202536.4|202688.8|202538.8|202684.6|202534.6|23
1634894270000|2021-10-22 09:17:50|202687.8|202537.8|202690.5|202540.5|202694.1|202544.1|202686.3|202536.3|33
1634894280000|2021-10-22 09:18:00|202692|202542|202691.9|202541.9|202693.7|202543.7|202689.9|202539.9|24
1634894290000|2021-10-22 09:18:10|202689|202539|202690.2|202540.2|202692.1|202542.1|202689|202539|22
1634894300000|2021-10-22 09:18:20|202689.6|202539.6|202691.4|202541.4|202691.4|202541.4|202688.8|202538.8|18
1634894310000|2021-10-22 09:18:30|202691|202541|202689.2|202539.2|202692.6|202542.6|202688.3|202538.3|20
1634894320000|2021-10-22 09:18:40|202690.7|202540.7|202685.3|202535.3|202692.2|202542.2|202685.3|202535.3|22
1634894330000|2021-10-22 09:18:50|202685|202535|202688.9|202538.9|202692.7|202542.7|202685|202535|26
1634894340000|2021-10-22 09:19:00|202689|202539|202690.7|202540.7|202691.8|202541.8|202689|202539|19
1634894350000|2021-10-22 09:19:10|202691.4|202541.4|202689.4|202539.4|202691.4|202541.4|202689.2|202539.2|10
1634894360000|2021-10-22 09:19:20|202689.1|202539.1|202686.7|202536.7|202689.4|202539.4|202684.7|202534.7|24
1634894370000|2021-10-22 09:19:30|202686.8|202536.8|202690|202540|202691.3|202541.3|202686.8|202536.8|14
1634894380000|2021-10-22 09:19:40|202690.8|202540.8|202683.9|202533.9|202690.8|202540.8|202682.7|202532.7|21
1634894390000|2021-10-22 09:19:50|202684.8|202534.8|202683.5|202533.5|202685.6|202535.6|202683.4|202533.4|16
1634894400000|2021-10-22 09:20:00|202683.8|202533.8|202686.9|202536.9|202688.5|202538.5|202683.8|202533.8|15
1634894410000|2021-10-22 09:20:10|202688|202538|202685.6|202535.6|202691.3|202541.3|202685.6|202535.6|16
1634894420000|2021-10-22 09:20:20|202686.4|202536.4|202692.3|202542.3|202694.4|202544.4|202686.4|202536.4|18
1634894430000|2021-10-22 09:20:30|202686|202536|202692.4|202542.4|202694.3|202544.3|202686|202536|12
1634894440000|2021-10-22 09:20:40|202693.5|202543.5|202693.9|202543.9|202696.5|202546.5|202692.5|202542.5|19
1634894450000|2021-10-22 09:20:50|202693.7|202543.7|202688.6|202538.6|202696.2|202546.2|202688.6|202538.6|22
1634894460000|2021-10-22 09:21:00|202690|202540|202688.6|202538.6|202690.5|202540.5|202686.2|202536.2|27
1634894470000|2021-10-22 09:21:10|202689.2|202539.2|202691.3|202541.3|202691.3|202541.3|202686.8|202536.8|25
1634894480000|2021-10-22 09:21:20|202690|202540|202690.7|202540.7|202692.4|202542.4|202690|202540|19
1634894490000|2021-10-22 09:21:30|202690.2|202540.2|202688.7|202538.7|202692.6|202542.6|202687.4|202537.4|21
1634894500000|2021-10-22 09:21:40|202689|202539|202682.9|202532.9|202690.7|202540.7|202682.7|202532.7|23
1634894510000|2021-10-22 09:21:50|202683.8|202533.8|202686.6|202536.6|202690|202540|202683.4|202533.4|18
1634894520000|2021-10-22 09:22:00|202688.6|202538.6|202686.2|202536.2|202692.1|202542.1|202685.9|202535.9|28
1634894530000|2021-10-22 09:22:10|202686.1|202536.1|202681.5|202531.5|202686.1|202536.1|202680.8|202530.8|19
1634894540000|2021-10-22 09:22:20|202681.4|202531.4|202687.1|202537.1|202687.2|202537.2|202681.2|202531.2|14
1634894550000|2021-10-22 09:22:30|202688.7|202538.7|202688.2|202538.2|202689.4|202539.4|202684.9|202534.9|21
1634894560000|2021-10-22 09:22:40|202688.8|202538.8|202687.9|202537.9|202690.1|202540.1|202686.5|202536.5|25
1634894570000|2021-10-22 09:22:50|202689.5|202539.5|202690.9|202540.9|202691.9|202541.9|202687.1|202537.1|22
1634894580000|2021-10-22 09:23:00|202690.3|202540.3|202692.1|202542.1|202693.2|202543.2|202689.5|202539.5|25
1634894590000|2021-10-22 09:23:10|202691.7|202541.7|202691|202541|202692.1|202542.1|202690.8|202540.8|10
1634894600000|2021-10-22 09:23:20|202689.7|202539.7|202686.7|202536.7|202689.7|202539.7|202683.2|202533.2|18
1634894610000|2021-10-22 09:23:30|202686.4|202536.4|202687.7|202537.7|202688.1|202538.1|202686.1|202536.1|13
1634894620000|2021-10-22 09:23:40|202687.8|202537.8|202683.7|202533.7|202688.8|202538.8|202679.7|202529.7|20
1634894630000|2021-10-22 09:23:50|202682.9|202532.9|202681.6|202531.6|202684.7|202534.7|202681.3|202531.3|20
1634894640000|2021-10-22 09:24:00|202681.5|202531.5|202662.3|202512.3|202682.5|202532.5|202659.9|202509.9|24
1634894650000|2021-10-22 09:24:10|202664.8|202514.8|202657.5|202507.5|202672.1|202522.1|202655.4|202505.4|27
1634894660000|2021-10-22 09:24:20|202658.4|202508.4|202658|202508|202659.8|202509.8|202656.4|202506.4|18
1634894670000|2021-10-22 09:24:30|202657.8|202507.8|202660.7|202510.7|202660.7|202510.7|202654.1|202504.1|18
1634894680000|2021-10-22 09:24:40|202660.6|202510.6|202666.8|202516.8|202672|202522|202658.3|202508.3|31
1634894690000|2021-10-22 09:24:50|202666.9|202516.9|202668|202518|202668.9|202518.9|202666|202516|17
1634894700000|2021-10-22 09:25:00|202667.5|202517.5|202647.3|202497.3|202668|202518|202645.9|202495.9|24
1634894710000|2021-10-22 09:25:10|202649.4|202499.4|202646.8|202496.8|202651|202501|202646.5|202496.5|25
1634894720000|2021-10-22 09:25:20|202646.5|202496.5|202645.6|202495.6|202651.4|202501.4|202645.6|202495.6|20
1634894730000|2021-10-22 09:25:30|202646.3|202496.3|202640.4|202490.4|202647|202497|202639.6|202489.6|26
1634894740000|2021-10-22 09:25:40|202636.5|202486.5|202640.2|202490.2|202640.2|202490.2|202636.5|202486.5|21
1634894750000|2021-10-22 09:25:50|202639.4|202489.4|202672.3|202522.3|202672.3|202522.3|202639.2|202489.2|31
1634894760000|2021-10-22 09:26:00|202675.3|202525.3|202675.6|202525.6|202677.1|202527.1|202672|202522|32
1634894770000|2021-10-22 09:26:10|202676.3|202526.3|202677.7|202527.7|202678.4|202528.4|202673.8|202523.8|26
1634894780000|2021-10-22 09:26:20|202677.9|202527.9|202676.7|202526.7|202677.9|202527.9|202675.9|202525.9|20
1634894790000|2021-10-22 09:26:30|202676.3|202526.3|202676.9|202526.9|202677.5|202527.5|202674.9|202524.9|19
1634894800000|2021-10-22 09:26:40|202678.1|202528.1|202677.2|202527.2|202679.5|202529.5|202677.2|202527.2|15
1634894810000|2021-10-22 09:26:50|202677.1|202527.1|202678.2|202528.2|202680.1|202530.1|202677.1|202527.1|17
1634894820000|2021-10-22 09:27:00|202678.4|202528.4|202684.7|202534.7|202684.7|202534.7|202676.7|202526.7|12
1634894830000|2021-10-22 09:27:10|202683.6|202533.6|202681.1|202531.1|202685.7|202535.7|202678.2|202528.2|18
1634894840000|2021-10-22 09:27:20|202681.2|202531.2|202673.7|202523.7|202687.1|202537.1|202671.8|202521.8|26
1634894850000|2021-10-22 09:27:30|202676.2|202526.2|202679.9|202529.9|202679.9|202529.9|202673.2|202523.2|25
1634894860000|2021-10-22 09:27:40|202681.1|202531.1|202680.2|202530.2|202681.1|202531.1|202679.1|202529.1|22
1634894870000|2021-10-22 09:27:50|202680.4|202530.4|202679.8|202529.8|202680.4|202530.4|202679.1|202529.1|13
1634894880000|2021-10-22 09:28:00|202679.7|202529.7|202678|202528|202679.7|202529.7|202675.8|202525.8|19
1634894890000|2021-10-22 09:28:10|202678.1|202528.1|202723|202573|202723.8|202573.8|202677|202527|24
1634894900000|2021-10-22 09:28:20|202723.4|202573.4|202723|202573|202728|202578|202721.3|202571.3|26
1634894910000|2021-10-22 09:28:30|202723.4|202573.4|202723.8|202573.8|202725.6|202575.6|202722.7|202572.7|20
1634894920000|2021-10-22 09:28:40|202723.7|202573.7|202720.8|202570.8|202723.7|202573.7|202719.7|202569.7|18
1634894930000|2021-10-22 09:28:50|202718.2|202568.2|202724.5|202574.5|202725.1|202575.1|202718.2|202568.2|19
1634894940000|2021-10-22 09:29:00|202724.4|202574.4|202726.3|202576.3|202727.8|202577.8|202722.9|202572.9|19
1634894950000|2021-10-22 09:29:10|202726.4|202576.4|202724.8|202574.8|202726.5|202576.5|202723.6|202573.6|17
1634894960000|2021-10-22 09:29:20|202724.9|202574.9|202724.8|202574.8|202725.2|202575.2|202724.2|202574.2|18
1634894970000|2021-10-22 09:29:30|202725|202575|202724|202574|202725|202575|202724|202574|7
1634894980000|2021-10-22 09:29:40|202724.9|202574.9|202723.2|202573.2|202724.9|202574.9|202720.9|202570.9|23
1634894990000|2021-10-22 09:29:50|202722.6|202572.6|202720.8|202570.8|202722.7|202572.7|202719.2|202569.2|15
1634895000000|2021-10-22 09:30:00|202720.6|202570.6|202727.5|202577.5|202727.5|202577.5|202718.3|202568.3|20
1634895010000|2021-10-22 09:30:10|202727.8|202577.8|202727.9|202577.9|202729.2|202579.2|202724.2|202574.2|22
1634895020000|2021-10-22 09:30:20|202726.5|202576.5|202726.9|202576.9|202728.6|202578.6|202725.7|202575.7|23
1634895030000|2021-10-22 09:30:30|202725.9|202575.9|202728.4|202578.4|202728.5|202578.5|202725.5|202575.5|30
1634895040000|2021-10-22 09:30:40|202728.1|202578.1|202728.3|202578.3|202728.3|202578.3|202724.7|202574.7|18
1634895050000|2021-10-22 09:30:50|202729.1|202579.1|202728.8|202578.8|202729.3|202579.3|202726.9|202576.9|21
1634895060000|2021-10-22 09:31:00|202729.1|202579.1|202748|202598|202748|202598|202725.9|202575.9|28
1634895070000|2021-10-22 09:31:10|202747.9|202597.9|202740.7|202590.7|202751|202601|202740.7|202590.7|34
1634895080000|2021-10-22 09:31:20|202740.5|202590.5|202747.2|202597.2|202747.6|202597.6|202732.4|202582.4|20
1634895090000|2021-10-22 09:31:30|202747.6|202597.6|202727.6|202577.6|202747.6|202597.6|202724.3|202574.3|18
1634895100000|2021-10-22 09:31:40|202727.4|202577.4|202685.6|202535.6|202727.8|202577.8|202685.1|202535.1|25
1634895110000|2021-10-22 09:31:50|202686.1|202536.1|202685|202535|202688.1|202538.1|202680.3|202530.3|25
1634895120000|2021-10-22 09:32:00|202685.5|202535.5|202682.8|202532.8|202685.5|202535.5|202678.2|202528.2|17
1634895130000|2021-10-22 09:32:10|202682.5|202532.5|202677|202527|202683.6|202533.6|202673.2|202523.2|22
1634895140000|2021-10-22 09:32:20|202676|202526|202662.2|202512.2|202679.5|202529.5|202660.2|202510.2|28
1634895150000|2021-10-22 09:32:30|202663.3|202513.3|202656.7|202506.7|202663.3|202513.3|202647.1|202497.1|31
1634895160000|2021-10-22 09:32:40|202653.4|202503.4|202676.7|202526.7|202676.7|202526.7|202653.3|202503.3|30
1634895170000|2021-10-22 09:32:50|202677.1|202527.1|202681.3|202531.3|202683.9|202533.9|202673.9|202523.9|26
1634895180000|2021-10-22 09:33:00|202681.4|202531.4|202685.8|202535.8|202686.8|202536.8|202680.1|202530.1|32
1634895190000|2021-10-22 09:33:10|202684.9|202534.9|202684.1|202534.1|202685.5|202535.5|202683.2|202533.2|24
1634895200000|2021-10-22 09:33:20|202683.9|202533.9|202682|202532|202684.4|202534.4|202679.6|202529.6|23
1634895210000|2021-10-22 09:33:30|202682.3|202532.3|202680.7|202530.7|202684.5|202534.5|202680.6|202530.6|20
1634895220000|2021-10-22 09:33:40|202680|202530|202678.7|202528.7|202681.5|202531.5|202676.3|202526.3|26
1634895230000|2021-10-22 09:33:50|202679.1|202529.1|202681.5|202531.5|202682.6|202532.6|202678.5|202528.5|17
1634895240000|2021-10-22 09:34:00|202681.6|202531.6|202681.8|202531.8|202682.4|202532.4|202679|202529|23
1634895250000|2021-10-22 09:34:10|202682.7|202532.7|202683.8|202533.8|202683.8|202533.8|202679.9|202529.9|9
1634895260000|2021-10-22 09:34:20|202684.5|202534.5|202682.7|202532.7|202685|202535|202680|202530|22
1634895270000|2021-10-22 09:34:30|202682.9|202532.9|202686.3|202536.3|202686.4|202536.4|202681.3|202531.3|20
1634895280000|2021-10-22 09:34:40|202685.6|202535.6|202679.4|202529.4|202687.1|202537.1|202679.4|202529.4|13
1634895290000|2021-10-22 09:34:50|202679.2|202529.2|202680.6|202530.6|202684.1|202534.1|202676.5|202526.5|19
1634895300000|2021-10-22 09:35:00|202680.1|202530.1|202679.7|202529.7|202682.6|202532.6|202679|202529|18
1634895310000|2021-10-22 09:35:10|202679.8|202529.8|202681.1|202531.1|202681.2|202531.2|202678.3|202528.3|17
1634895320000|2021-10-22 09:35:20|202680.6|202530.6|202683.7|202533.7|202685.9|202535.9|202676.3|202526.3|29
1634895330000|2021-10-22 09:35:30|202683.5|202533.5|202681.3|202531.3|202684.9|202534.9|202680|202530|23
1634895340000|2021-10-22 09:35:40|202682.1|202532.1|202681.7|202531.7|202683.6|202533.6|202680.7|202530.7|16
1634895350000|2021-10-22 09:35:50|202680.8|202530.8|202682.1|202532.1|202683.2|202533.2|202680.8|202530.8|11
1634895360000|2021-10-22 09:36:00|202682.6|202532.6|202682.6|202532.6|202684.1|202534.1|202679.2|202529.2|20
1634895370000|2021-10-22 09:36:10|202682.5|202532.5|202683.6|202533.6|202683.6|202533.6|202681.1|202531.1|18
1634895380000|2021-10-22 09:36:20|202683.1|202533.1|202682.7|202532.7|202684.9|202534.9|202682.7|202532.7|11
1634895390000|2021-10-22 09:36:30|202683|202533|202681.7|202531.7|202686.1|202536.1|202681.2|202531.2|23
1634895400000|2021-10-22 09:36:40|202681.8|202531.8|202674.3|202524.3|202682.9|202532.9|202672.5|202522.5|31
1634895410000|2021-10-22 09:36:50|202673.2|202523.2|202672|202522|202676.8|202526.8|202671.4|202521.4|28
1634895420000|2021-10-22 09:37:00|202672.4|202522.4|202671.6|202521.6|202673.6|202523.6|202671.6|202521.6|16
1634895430000|2021-10-22 09:37:10|202671.2|202521.2|202664.2|202514.2|202673|202523|202663.3|202513.3|19
1634895440000|2021-10-22 09:37:20|202662.4|202512.4|202648.5|202498.5|202662.4|202512.4|202648.1|202498.1|32
1634895450000|2021-10-22 09:37:30|202647.6|202497.6|202646.2|202496.2|202648.1|202498.1|202643.4|202493.4|28
1634895460000|2021-10-22 09:37:40|202646.1|202496.1|202685.7|202535.7|202686.3|202536.3|202646.1|202496.1|24
1634895470000|2021-10-22 09:37:50|202685.9|202535.9|202681.3|202531.3|202687.7|202537.7|202678.9|202528.9|21
1634895480000|2021-10-22 09:38:00|202681.6|202531.6|202680.4|202530.4|202682.5|202532.5|202679.1|202529.1|25
1634895490000|2021-10-22 09:38:10|202680.5|202530.5|202685.8|202535.8|202685.8|202535.8|202680.5|202530.5|18
1634895500000|2021-10-22 09:38:20|202686|202536|202694.2|202544.2|202694.5|202544.5|202685.5|202535.5|30
1634895510000|2021-10-22 09:38:30|202694.4|202544.4|202748.9|202598.9|202748.9|202598.9|202692.3|202542.3|29
1634895520000|2021-10-22 09:38:40|202747.8|202597.8|202738.2|202588.2|202749.4|202599.4|202735.8|202585.8|29
1634895530000|2021-10-22 09:38:50|202737.8|202587.8|202735.9|202585.9|202739.5|202589.5|202732.4|202582.4|25
1634895540000|2021-10-22 09:39:00|202735.7|202585.7|202740.6|202590.6|202740.9|202590.9|202735.7|202585.7|19
1634895550000|2021-10-22 09:39:10|202741.3|202591.3|202742.3|202592.3|202742.7|202592.7|202739.6|202589.6|22
1634895560000|2021-10-22 09:39:20|202742|202592|202743.4|202593.4|202743.7|202593.7|202741.6|202591.6|20
1634895570000|2021-10-22 09:39:30|202743.5|202593.5|202741|202591|202743.6|202593.6|202738.8|202588.8|22
1634895580000|2021-10-22 09:39:40|202739.9|202589.9|202727.7|202577.7|202739.9|202589.9|202727.6|202577.6|25
1634895590000|2021-10-22 09:39:50|202729.2|202579.2|202734.8|202584.8|202737.1|202587.1|202728.8|202578.8|29
1634895600000|2021-10-22 09:40:00|202733.8|202583.8|202730.5|202580.5|202737.7|202587.7|202730|202580|27
1634895610000|2021-10-22 09:40:10|202730.8|202580.8|202728.1|202578.1|202730.8|202580.8|202726.3|202576.3|16
1634895620000|2021-10-22 09:40:20|202729|202579|202722.2|202572.2|202732.2|202582.2|202721.5|202571.5|30
1634895630000|2021-10-22 09:40:30|202716.3|202566.3|202729.5|202579.5|202729.7|202579.7|202716.3|202566.3|27
1634895640000|2021-10-22 09:40:40|202727.5|202577.5|202734.1|202584.1|202735.8|202585.8|202725.4|202575.4|33
1634895650000|2021-10-22 09:40:50|202732.4|202582.4|202725.2|202575.2|202732.4|202582.4|202724.2|202574.2|36
1634895660000|2021-10-22 09:41:00|202725.5|202575.5|202725.9|202575.9|202728.1|202578.1|202724.9|202574.9|28
1634895670000|2021-10-22 09:41:10|202725.5|202575.5|202728.1|202578.1|202737.9|202587.9|202724.2|202574.2|30
1634895680000|2021-10-22 09:41:20|202727.5|202577.5|202728.4|202578.4|202729.2|202579.2|202722.8|202572.8|29
1634895690000|2021-10-22 09:41:30|202729.2|202579.2|202724.2|202574.2|202729.2|202579.2|202721.9|202571.9|25
1634895700000|2021-10-22 09:41:40|202723.9|202573.9|202723.2|202573.2|202724|202574|202721.7|202571.7|23
1634895710000|2021-10-22 09:41:50|202721|202571|202717.7|202567.7|202723.1|202573.1|202715.6|202565.6|21
1634895720000|2021-10-22 09:42:00|202716.8|202566.8|202717.2|202567.2|202719.9|202569.9|202715.7|202565.7|27
1634895730000|2021-10-22 09:42:10|202717.7|202567.7|202719.4|202569.4|202719.8|202569.8|202717.7|202567.7|16
1634895740000|2021-10-22 09:42:20|202717.5|202567.5|202721|202571|202721.8|202571.8|202717.5|202567.5|23
1634895750000|2021-10-22 09:42:30|202721.1|202571.1|202686.9|202536.9|202721.1|202571.1|202684.5|202534.5|31
1634895760000|2021-10-22 09:42:40|202686.3|202536.3|202685.3|202535.3|202695.1|202545.1|202684.3|202534.3|31
1634895770000|2021-10-22 09:42:50|202685.6|202535.6|202692.9|202542.9|202693.3|202543.3|202683|202533|25
1634895780000|2021-10-22 09:43:00|202690.4|202540.4|202685.7|202535.7|202690.4|202540.4|202682.3|202532.3|24
1634895790000|2021-10-22 09:43:10|202687.1|202537.1|202685.3|202535.3|202692.3|202542.3|202683.6|202533.6|23
1634895800000|2021-10-22 09:43:20|202687.5|202537.5|202693.1|202543.1|202694.9|202544.9|202687.5|202537.5|27
1634895810000|2021-10-22 09:43:30|202694|202544|202692.7|202542.7|202694.7|202544.7|202691.8|202541.8|14
1634895820000|2021-10-22 09:43:40|202692.9|202542.9|202690.3|202540.3|202694.1|202544.1|202683.5|202533.5|30
1634895830000|2021-10-22 09:43:50|202694.3|202544.3|202694.2|202544.2|202694.3|202544.3|202692.6|202542.6|18
1634895840000|2021-10-22 09:44:00|202693.2|202543.2|202686.2|202536.2|202694|202544|202684.9|202534.9|18
1634895850000|2021-10-22 09:44:10|202685.9|202535.9|202683.9|202533.9|202687.6|202537.6|202683.9|202533.9|22
1634895860000|2021-10-22 09:44:20|202685.6|202535.6|202675.3|202525.3|202687.9|202537.9|202675.1|202525.1|21
1634895870000|2021-10-22 09:44:30|202675|202525|202675.5|202525.5|202677.2|202527.2|202672.6|202522.6|17
1634895880000|2021-10-22 09:44:40|202670.7|202520.7|202671.9|202521.9|202676.1|202526.1|202670.7|202520.7|21
1634895890000|2021-10-22 09:44:50|202672.6|202522.6|202671.9|202521.9|202674.3|202524.3|202670.7|202520.7|24
1634895900000|2021-10-22 09:45:00|202672.4|202522.4|202664.1|202514.1|202676.2|202526.2|202661.6|202511.6|20
1634895910000|2021-10-22 09:45:10|202663.8|202513.8|202669|202519|202670.3|202520.3|202659.1|202509.1|34
1634895920000|2021-10-22 09:45:20|202669.3|202519.3|202667.2|202517.2|202671|202521|202666|202516|27
1634895930000|2021-10-22 09:45:30|202663.7|202513.7|202666.3|202516.3|202667.5|202517.5|202663.6|202513.6|30
1634895940000|2021-10-22 09:45:40|202667.3|202517.3|202665.5|202515.5|202669.5|202519.5|202664.1|202514.1|27
1634895950000|2021-10-22 09:45:50|202665.8|202515.8|202668.2|202518.2|202668.3|202518.3|202665.8|202515.8|16
1634895960000|2021-10-22 09:46:00|202667.3|202517.3|202666.6|202516.6|202668.8|202518.8|202662.8|202512.8|24
1634895970000|2021-10-22 09:46:10|202665.3|202515.3|202653.5|202503.5|202666.5|202516.5|202645.1|202495.1|29
1634895980000|2021-10-22 09:46:20|202653.6|202503.6|202657.6|202507.6|202657.6|202507.6|202648.1|202498.1|16
1634895990000|2021-10-22 09:46:30|202658|202508|202655.4|202505.4|202658.9|202508.9|202655.3|202505.3|20
1634896000000|2021-10-22 09:46:40|202664.4|202514.4|202672|202522|202674.1|202524.1|202664.4|202514.4|30
1634896010000|2021-10-22 09:46:50|202673.1|202523.1|202678.3|202528.3|202678.3|202528.3|202667.6|202517.6|29
1634896020000|2021-10-22 09:47:00|202678.4|202528.4|202681.6|202531.6|202684|202534|202678.1|202528.1|36
1634896030000|2021-10-22 09:47:10|202681.9|202531.9|202682.3|202532.3|202682.3|202532.3|202678.6|202528.6|27
1634896040000|2021-10-22 09:47:20|202681.9|202531.9|202681.7|202531.7|202683|202533|202681.5|202531.5|14
1634896050000|2021-10-22 09:47:30|202680.6|202530.6|202676.5|202526.5|202682.5|202532.5|202676.5|202526.5|11
1634896060000|2021-10-22 09:47:40|202677.1|202527.1|202677.1|202527.1|202680.4|202530.4|202676.6|202526.6|18
1634896070000|2021-10-22 09:47:50|202673.5|202523.5|202678.2|202528.2|202681.3|202531.3|202673.5|202523.5|19
1634896080000|2021-10-22 09:48:00|202678.7|202528.7|202678.7|202528.7|202681.2|202531.2|202677.7|202527.7|23
1634896090000|2021-10-22 09:48:10|202678|202528|202676.3|202526.3|202680.2|202530.2|202676.3|202526.3|16
1634896100000|2021-10-22 09:48:20|202676.2|202526.2|202678.1|202528.1|202679.3|202529.3|202676|202526|16
1634896110000|2021-10-22 09:48:30|202678.3|202528.3|202676.9|202526.9|202678.8|202528.8|202674|202524|16
1634896120000|2021-10-22 09:48:40|202677.8|202527.8|202679.9|202529.9|202680.2|202530.2|202674.3|202524.3|25
1634896130000|2021-10-22 09:48:50|202680.1|202530.1|202685.4|202535.4|202686.3|202536.3|202677.7|202527.7|33
1634896140000|2021-10-22 09:49:00|202685|202535|202641.2|202491.2|202685.3|202535.3|202637.6|202487.6|29
1634896150000|2021-10-22 09:49:10|202644.3|202494.3|202639.1|202489.1|202644.7|202494.7|202639.1|202489.1|29
1634896160000|2021-10-22 09:49:20|202639.4|202489.4|202643.2|202493.2|202645.5|202495.5|202639.4|202489.4|19
1634896170000|2021-10-22 09:49:30|202642.3|202492.3|202644.7|202494.7|202645|202495|202642|202492|15
1634896180000|2021-10-22 09:49:40|202645.1|202495.1|202654.2|202504.2|202654.9|202504.9|202645.1|202495.1|24
1634896190000|2021-10-22 09:49:50|202654.3|202504.3|202653.9|202503.9|202657|202507|202653.6|202503.6|23
1634896200000|2021-10-22 09:50:00|202654.1|202504.1|202655.6|202505.6|202660.1|202510.1|202653.3|202503.3|28
1634896210000|2021-10-22 09:50:10|202655.5|202505.5|202655.1|202505.1|202655.5|202505.5|202653.9|202503.9|18
1634896220000|2021-10-22 09:50:20|202654.6|202504.6|202654.4|202504.4|202656.6|202506.6|202653.5|202503.5|19
1634896230000|2021-10-22 09:50:30|202654.3|202504.3|202652.5|202502.5|202654.3|202504.3|202648.3|202498.3|26
1634896240000|2021-10-22 09:50:40|202652.6|202502.6|202648.8|202498.8|202654.8|202504.8|202643.8|202493.8|25
1634896250000|2021-10-22 09:50:50|202649|202499|202662.6|202512.6|202667|202517|202649|202499|23
1634896260000|2021-10-22 09:51:00|202662.4|202512.4|202650.8|202500.8|202667.1|202517.1|202649.9|202499.9|32
1634896270000|2021-10-22 09:51:10|202651.1|202501.1|202646.2|202496.2|202651.1|202501.1|202643.7|202493.7|27
1634896280000|2021-10-22 09:51:20|202646.4|202496.4|202647.6|202497.6|202649.7|202499.7|202644.4|202494.4|27
1634896290000|2021-10-22 09:51:30|202647.8|202497.8|202644.3|202494.3|202647.8|202497.8|202643.1|202493.1|18
1634896300000|2021-10-22 09:51:40|202644|202494|202644.5|202494.5|202644.5|202494.5|202643|202493|12
1634896310000|2021-10-22 09:51:50|202643.9|202493.9|202644.2|202494.2|202644.9|202494.9|202643.9|202493.9|14
1634896320000|2021-10-22 09:52:00|202644.8|202494.8|202639.9|202489.9|202646.2|202496.2|202637.5|202487.5|13
1634896330000|2021-10-22 09:52:10|202641.7|202491.7|202644.7|202494.7|202644.7|202494.7|202638.3|202488.3|12
1634896340000|2021-10-22 09:52:20|202644.9|202494.9|202647.7|202497.7|202650.7|202500.7|202643.3|202493.3|21
1634896350000|2021-10-22 09:52:30|202647.5|202497.5|202650.3|202500.3|202651.7|202501.7|202647.5|202497.5|19
1634896360000|2021-10-22 09:52:40|202650.1|202500.1|202650.3|202500.3|202651|202501|202647.9|202497.9|30
1634896370000|2021-10-22 09:52:50|202651.2|202501.2|202650.5|202500.5|202651.8|202501.8|202649.5|202499.5|19
1634896380000|2021-10-22 09:53:00|202650.1|202500.1|202651|202501|202655.3|202505.3|202646.6|202496.6|27
1634896390000|2021-10-22 09:53:10|202650.8|202500.8|202644.9|202494.9|202650.8|202500.8|202644.9|202494.9|19
1634896400000|2021-10-22 09:53:20|202645.2|202495.2|202640.7|202490.7|202646.2|202496.2|202638.6|202488.6|25
1634896410000|2021-10-22 09:53:30|202634.5|202484.5|202639.5|202489.5|202641.9|202491.9|202634.5|202484.5|25
1634896420000|2021-10-22 09:53:40|202639.4|202489.4|202637.9|202487.9|202640.3|202490.3|202637.7|202487.7|11
1634896430000|2021-10-22 09:53:50|202635.8|202485.8|202641.5|202491.5|202641.5|202491.5|202634.2|202484.2|23
1634896440000|2021-10-22 09:54:00|202641.4|202491.4|202639.9|202489.9|202641.9|202491.9|202639.5|202489.5|21
1634896450000|2021-10-22 09:54:10|202639.6|202489.6|202642.6|202492.6|202642.8|202492.8|202639.6|202489.6|23
1634896460000|2021-10-22 09:54:20|202641.3|202491.3|202644.1|202494.1|202644.1|202494.1|202640.8|202490.8|20
1634896470000|2021-10-22 09:54:30|202644|202494|202644.3|202494.3|202644.3|202494.3|202643.5|202493.5|14
1634896480000|2021-10-22 09:54:40|202644.4|202494.4|202643.5|202493.5|202644.4|202494.4|202641|202491|17
1634896490000|2021-10-22 09:54:50|202644.2|202494.2|202646.9|202496.9|202652.1|202502.1|202643.6|202493.6|27
1634896500000|2021-10-22 09:55:00|202646.8|202496.8|202639.6|202489.6|202649.9|202499.9|202639.6|202489.6|23
1634896510000|2021-10-22 09:55:10|202640|202490|202644.5|202494.5|202644.5|202494.5|202637.5|202487.5|12
1634896520000|2021-10-22 09:55:20|202644.3|202494.3|202647.4|202497.4|202649.7|202499.7|202644|202494|21
1634896530000|2021-10-22 09:55:30|202648.2|202498.2|202647.4|202497.4|202648.2|202498.2|202646.9|202496.9|12
1634896540000|2021-10-22 09:55:40|202646.6|202496.6|202645.6|202495.6|202648.4|202498.4|202645.6|202495.6|23
1634896550000|2021-10-22 09:55:50|202645.9|202495.9|202647.7|202497.7|202648.6|202498.6|202645.9|202495.9|16
1634896560000|2021-10-22 09:56:00|202647.8|202497.8|202645.5|202495.5|202647.8|202497.8|202645.2|202495.2|21
1634896570000|2021-10-22 09:56:10|202645.1|202495.1|202644.6|202494.6|202646.2|202496.2|202644.6|202494.6|14
1634896580000|2021-10-22 09:56:20|202645.1|202495.1|202646.3|202496.3|202647.3|202497.3|202644.6|202494.6|15
1634896590000|2021-10-22 09:56:30|202647.1|202497.1|202645.6|202495.6|202647.4|202497.4|202644.9|202494.9|18
1634896600000|2021-10-22 09:56:40|202646.5|202496.5|202644.3|202494.3|202647.3|202497.3|202644.3|202494.3|16
1634896610000|2021-10-22 09:56:50|202644|202494|202644.6|202494.6|202644.8|202494.8|202643.6|202493.6|8
1634896620000|2021-10-22 09:57:00|202641.7|202491.7|202637.6|202487.6|202641.7|202491.7|202631.5|202481.5|36
1634896630000|2021-10-22 09:57:10|202639.4|202489.4|202634.7|202484.7|202640.6|202490.6|202634.6|202484.6|21
1634896640000|2021-10-22 09:57:20|202633.3|202483.3|202631|202481|202634.4|202484.4|202628.2|202478.2|26
1634896650000|2021-10-22 09:57:30|202619.9|202469.9|202623.7|202473.7|202625.9|202475.9|202619.2|202469.2|35
1634896660000|2021-10-22 09:57:40|202621.5|202471.5|202621.8|202471.8|202624.4|202474.4|202621.5|202471.5|22
1634896670000|2021-10-22 09:57:50|202622.3|202472.3|202604.9|202454.9|202623.6|202473.6|202603.8|202453.8|28
1634896680000|2021-10-22 09:58:00|202602.7|202452.7|202597.4|202447.4|202604.7|202454.7|202595.6|202445.6|34
1634896690000|2021-10-22 09:58:10|202598.3|202448.3|202596.2|202446.2|202598.6|202448.6|202592.1|202442.1|27
1634896700000|2021-10-22 09:58:20|202596.6|202446.6|202598.1|202448.1|202598.1|202448.1|202592|202442|19
1634896710000|2021-10-22 09:58:30|202597.3|202447.3|202596.1|202446.1|202597.9|202447.9|202594.4|202444.4|23
1634896720000|2021-10-22 09:58:40|202596|202446|202581.3|202431.3|202596|202446|202578.6|202428.6|30
1634896730000|2021-10-22 09:58:50|202581.5|202431.5|202578.5|202428.5|202581.8|202431.8|202573.8|202423.8|27
1634896740000|2021-10-22 09:59:00|202576.5|202426.5|202577.3|202427.3|202577.8|202427.8|202574.9|202424.9|24
1634896750000|2021-10-22 09:59:10|202577.2|202427.2|202572.8|202422.8|202577.2|202427.2|202570.5|202420.5|22
1634896760000|2021-10-22 09:59:20|202572.9|202422.9|202573|202423|202573.3|202423.3|202571.8|202421.8|21
1634896770000|2021-10-22 09:59:30|202564.2|202414.2|202551.6|202401.6|202564.2|202414.2|202549.2|202399.2|37
1634896780000|2021-10-22 09:59:40|202552.1|202402.1|202546.8|202396.8|202554.2|202404.2|202543.4|202393.4|31
1634896790000|2021-10-22 09:59:50|202547|202397|202549.8|202399.8|202550.4|202400.4|202544.5|202394.5|25
1634896800000|2021-10-22 10:00:00|202550.1|202400.1|202547.7|202397.7|202550.1|202400.1|202545.7|202395.7|28
1634896810000|2021-10-22 10:00:10|202548.6|202398.6|202549.8|202399.8|202551.2|202401.2|202548.1|202398.1|24
1634896820000|2021-10-22 10:00:20|202548.6|202398.6|202550.9|202400.9|202551.2|202401.2|202547.9|202397.9|23
1634896830000|2021-10-22 10:00:30|202551.2|202401.2|202553.4|202403.4|202553.4|202403.4|202546.9|202396.9|26
1634896840000|2021-10-22 10:00:40|202552.1|202402.1|202550.9|202400.9|202554.7|202404.7|202550.9|202400.9|22
1634896850000|2021-10-22 10:00:50|202552.7|202402.7|202555.5|202405.5|202557.8|202407.8|202552.7|202402.7|21
1634896860000|2021-10-22 10:01:00|202556.1|202406.1|202551.5|202401.5|202556.2|202406.2|202549.6|202399.6|18
1634896870000|2021-10-22 10:01:10|202549.5|202399.5|202548.3|202398.3|202551|202401|202548.1|202398.1|19
1634896880000|2021-10-22 10:01:20|202548|202398|202563|202413|202568|202418|202548|202398|31
1634896890000|2021-10-22 10:01:30|202561.9|202411.9|202573.1|202423.1|202573.9|202423.9|202559.9|202409.9|30
1634896900000|2021-10-22 10:01:40|202574.1|202424.1|202571.3|202421.3|202586.8|202436.8|202570.1|202420.1|20
1634896910000|2021-10-22 10:01:50|202569.7|202419.7|202557.6|202407.6|202572.2|202422.2|202556.8|202406.8|29
1634896920000|2021-10-22 10:02:00|202554.2|202404.2|202553.9|202403.9|202555.1|202405.1|202552.6|202402.6|23
1634896930000|2021-10-22 10:02:10|202554.6|202404.6|202559.3|202409.3|202559.8|202409.8|202554.5|202404.5|22
1634896940000|2021-10-22 10:02:20|202560.2|202410.2|202562.5|202412.5|202563.5|202413.5|202560.2|202410.2|23
1634896950000|2021-10-22 10:02:30|202558.5|202408.5|202561.2|202411.2|202561.2|202411.2|202557.6|202407.6|26
1634896960000|2021-10-22 10:02:40|202560.8|202410.8|202552.9|202402.9|202560.8|202410.8|202551.4|202401.4|22
1634896970000|2021-10-22 10:02:50|202553.6|202403.6|202550.2|202400.2|202553.6|202403.6|202549.1|202399.1|20
1634896980000|2021-10-22 10:03:00|202551.3|202401.3|202549.2|202399.2|202551.3|202401.3|202548|202398|19
1634896990000|2021-10-22 10:03:10|202548.2|202398.2|202557.7|202407.7|202558.6|202408.6|202548.2|202398.2|26
1634897000000|2021-10-22 10:03:20|202557.8|202407.8|202550.8|202400.8|202558.8|202408.8|202550.1|202400.1|30
1634897010000|2021-10-22 10:03:30|202551.1|202401.1|202551.7|202401.7|202552.1|202402.1|202550|202400|17
1634897020000|2021-10-22 10:03:40|202551.6|202401.6|202548.8|202398.8|202551.8|202401.8|202548.8|202398.8|16
1634897030000|2021-10-22 10:03:50|202549.7|202399.7|202550.2|202400.2|202551.8|202401.8|202549.7|202399.7|21
1634897040000|2021-10-22 10:04:00|202550.8|202400.8|202554.1|202404.1|202556.5|202406.5|202549.9|202399.9|19
1634897050000|2021-10-22 10:04:10|202554.8|202404.8|202555.5|202405.5|202557|202407|202552.7|202402.7|14
1634897060000|2021-10-22 10:04:20|202555.8|202405.8|202556|202406|202558.6|202408.6|202555.8|202405.8|19
1634897070000|2021-10-22 10:04:30|202556.1|202406.1|202557|202407|202557.6|202407.6|202553.8|202403.8|20
1634897080000|2021-10-22 10:04:40|202556.4|202406.4|202558|202408|202558.1|202408.1|202555.3|202405.3|19
1634897090000|2021-10-22 10:04:50|202558.1|202408.1|202558|202408|202558.5|202408.5|202557.1|202407.1|21
1634897100000|2021-10-22 10:05:00|202557.9|202407.9|202554.4|202404.4|202558.2|202408.2|202553.1|202403.1|22
1634897110000|2021-10-22 10:05:10|202554.7|202404.7|202553.9|202403.9|202558.6|202408.6|202552.9|202402.9|24
1634897120000|2021-10-22 10:05:20|202555.2|202405.2|202556.1|202406.1|202558|202408|202553|202403|26
1634897130000|2021-10-22 10:05:30|202555.8|202405.8|202557.7|202407.7|202558.6|202408.6|202555|202405|22
1634897140000|2021-10-22 10:05:40|202557.5|202407.5|202557.8|202407.8|202558.3|202408.3|202556.2|202406.2|20
1634897150000|2021-10-22 10:05:50|202557.7|202407.7|202566.3|202416.3|202566.3|202416.3|202557.7|202407.7|19
1634897160000|2021-10-22 10:06:00|202567.1|202417.1|202554.4|202404.4|202567.3|202417.3|202550|202400|27
1634897170000|2021-10-22 10:06:10|202553.2|202403.2|202555.7|202405.7|202555.7|202405.7|202553.1|202403.1|20
1634897180000|2021-10-22 10:06:20|202555.6|202405.6|202551.9|202401.9|202556.3|202406.3|202551.9|202401.9|22
1634897190000|2021-10-22 10:06:30|202552.3|202402.3|202553.2|202403.2|202553.5|202403.5|202551.7|202401.7|20
1634897200000|2021-10-22 10:06:40|202553|202403|202544.2|202394.2|202554.8|202404.8|202538.8|202388.8|26
1634897210000|2021-10-22 10:06:50|202544|202394|202528.7|202378.7|202552.2|202402.2|202528.7|202378.7|25
1634897220000|2021-10-22 10:07:00|202525.2|202375.2|202525.6|202375.6|202533.8|202383.8|202524.9|202374.9|32
1634897230000|2021-10-22 10:07:10|202526|202376|202526.5|202376.5|202526.5|202376.5|202525.1|202375.1|20
1634897240000|2021-10-22 10:07:20|202526.7|202376.7|202518.9|202368.9|202526.7|202376.7|202518.7|202368.7|25
1634897250000|2021-10-22 10:07:30|202519|202369|202528.1|202378.1|202529.2|202379.2|202519|202369|28
1634897260000|2021-10-22 10:07:40|202528.8|202378.8|202527.4|202377.4|202530.2|202380.2|202527.3|202377.3|23
1634897270000|2021-10-22 10:07:50|202527|202377|202531.7|202381.7|202533.9|202383.9|202523.7|202373.7|31
1634897280000|2021-10-22 10:08:00|202532.1|202382.1|202534.6|202384.6|202536.1|202386.1|202531.7|202381.7|17
1634897290000|2021-10-22 10:08:10|202536.4|202386.4|202524.7|202374.7|202537.3|202387.3|202524.5|202374.5|31
1634897300000|2021-10-22 10:08:20|202526.5|202376.5|202518.4|202368.4|202529.1|202379.1|202515.9|202365.9|24
1634897310000|2021-10-22 10:08:30|202519.9|202369.9|202516.8|202366.8|202520.4|202370.4|202516.8|202366.8|20
1634897320000|2021-10-22 10:08:40|202517.5|202367.5|202514|202364|202518.6|202368.6|202513.4|202363.4|28
1634897330000|2021-10-22 10:08:50|202514.2|202364.2|202516.9|202366.9|202517.8|202367.8|202512.6|202362.6|24
1634897340000|2021-10-22 10:09:00|202517|202367|202520.7|202370.7|202523.1|202373.1|202517|202367|27
1634897350000|2021-10-22 10:09:10|202521.1|202371.1|202516.5|202366.5|202522.7|202372.7|202516.2|202366.2|23
1634897360000|2021-10-22 10:09:20|202516.3|202366.3|202516.3|202366.3|202518|202368|202514.5|202364.5|21
1634897370000|2021-10-22 10:09:30|202517.3|202367.3|202518.3|202368.3|202520.6|202370.6|202517.3|202367.3|18
1634897380000|2021-10-22 10:09:40|202518.2|202368.2|202518.9|202368.9|202519.6|202369.6|202517.6|202367.6|18
1634897390000|2021-10-22 10:09:50|202517.3|202367.3|202523.2|202373.2|202523.2|202373.2|202517.3|202367.3|20
1634897400000|2021-10-22 10:10:00|202522.7|202372.7|202523.2|202373.2|202523.4|202373.4|202522.5|202372.5|12
1634897410000|2021-10-22 10:10:10|202522.9|202372.9|202519.5|202369.5|202523.8|202373.8|202519.1|202369.1|21
1634897420000|2021-10-22 10:10:20|202520.6|202370.6|202519.6|202369.6|202521.6|202371.6|202518.9|202368.9|16
1634897430000|2021-10-22 10:10:30|202519|202369|202520.1|202370.1|202520.2|202370.2|202516.9|202366.9|11
1634897440000|2021-10-22 10:10:40|202520.9|202370.9|202515.6|202365.6|202524.3|202374.3|202515.6|202365.6|22
1634897450000|2021-10-22 10:10:50|202515.2|202365.2|202508.6|202358.6|202516.1|202366.1|202505.6|202355.6|24
1634897460000|2021-10-22 10:11:00|202509.6|202359.6|202495.2|202345.2|202511|202361|202489.6|202339.6|20
1634897470000|2021-10-22 10:11:10|202494.6|202344.6|202495.8|202345.8|202496.9|202346.9|202491.5|202341.5|28
1634897480000|2021-10-22 10:11:20|202498.2|202348.2|202428.3|202278.3|202498.2|202348.2|202428.3|202278.3|31
1634897490000|2021-10-22 10:11:30|202426.7|202276.7|202422.1|202272.1|202429.1|202279.1|202422.1|202272.1|30
1634897500000|2021-10-22 10:11:40|202422.7|202272.7|202423.6|202273.6|202425.6|202275.6|202422.1|202272.1|26
1634897510000|2021-10-22 10:11:50|202423.9|202273.9|202433.3|202283.3|202434.9|202284.9|202423.7|202273.7|22
1634897520000|2021-10-22 10:12:00|202434.3|202284.3|202432.8|202282.8|202434.3|202284.3|202430.6|202280.6|25
1634897530000|2021-10-22 10:12:10|202431.7|202281.7|202430.7|202280.7|202432.7|202282.7|202429.4|202279.4|19
1634897540000|2021-10-22 10:12:20|202430.4|202280.4|202430.1|202280.1|202432|202282|202429|202279|28
1634897550000|2021-10-22 10:12:30|202430.4|202280.4|202440.4|202290.4|202440.8|202290.8|202428.9|202278.9|25
1634897560000|2021-10-22 10:12:40|202440.5|202290.5|202441.8|202291.8|202443.9|202293.9|202440.2|202290.2|19
1634897570000|2021-10-22 10:12:50|202441.9|202291.9|202442.7|202292.7|202445.5|202295.5|202441.8|202291.8|26
1634897580000|2021-10-22 10:13:00|202446.2|202296.2|202441|202291|202449.4|202299.4|202433.3|202283.3|31
1634897590000|2021-10-22 10:13:10|202440.5|202290.5|202437.6|202287.6|202440.5|202290.5|202436.7|202286.7|25
1634897600000|2021-10-22 10:13:20|202438.1|202288.1|202435.3|202285.3|202443|202293|202435.3|202285.3|23
1634897610000|2021-10-22 10:13:30|202435.4|202285.4|202435.7|202285.7|202436.7|202286.7|202434.8|202284.8|23
1634897620000|2021-10-22 10:13:40|202436.3|202286.3|202439.7|202289.7|202441|202291|202435.4|202285.4|21
1634897630000|2021-10-22 10:13:50|202439.4|202289.4|202437.6|202287.6|202441.5|202291.5|202437.4|202287.4|27
1634897640000|2021-10-22 10:14:00|202437.7|202287.7|202442.3|202292.3|202444.9|202294.9|202435.6|202285.6|27
1634897650000|2021-10-22 10:14:10|202443.4|202293.4|202442.8|202292.8|202445.6|202295.6|202441|202291|22
1634897660000|2021-10-22 10:14:20|202443.6|202293.6|202452.7|202302.7|202452.8|202302.8|202443.6|202293.6|24
1634897670000|2021-10-22 10:14:30|202452.3|202302.3|202478.4|202328.4|202484.1|202334.1|202452.2|202302.2|28
1634897680000|2021-10-22 10:14:40|202478.7|202328.7|202476.5|202326.5|202478.7|202328.7|202474.7|202324.7|16
1634897690000|2021-10-22 10:14:50|202476.6|202326.6|202475.9|202325.9|202477.2|202327.2|202473.5|202323.5|19
1634897700000|2021-10-22 10:15:00|202476.2|202326.2|202479|202329|202480.4|202330.4|202475.7|202325.7|18
1634897710000|2021-10-22 10:15:10|202479.2|202329.2|202479|202329|202481.2|202331.2|202477|202327|23
1634897720000|2021-10-22 10:15:20|202479.4|202329.4|202475|202325|202480.1|202330.1|202475|202325|14
1634897730000|2021-10-22 10:15:30|202476|202326|202475.3|202325.3|202477|202327|202475.3|202325.3|15
1634897740000|2021-10-22 10:15:40|202475.9|202325.9|202470.9|202320.9|202476.1|202326.1|202468.2|202318.2|22
1634897750000|2021-10-22 10:15:50|202472.7|202322.7|202477.5|202327.5|202479.3|202329.3|202472|202322|18
1634897760000|2021-10-22 10:16:00|202477.2|202327.2|202475.8|202325.8|202478|202328|202474.3|202324.3|19
1634897770000|2021-10-22 10:16:10|202475.7|202325.7|202476|202326|202477.6|202327.6|202475.4|202325.4|18
1634897780000|2021-10-22 10:16:20|202476.2|202326.2|202474.4|202324.4|202477.2|202327.2|202474.2|202324.2|7
1634897790000|2021-10-22 10:16:30|202474|202324|202473.5|202323.5|202476|202326|202472.8|202322.8|15
1634897800000|2021-10-22 10:16:40|202473.1|202323.1|202478|202328|202482.6|202332.6|202473.1|202323.1|20
1634897810000|2021-10-22 10:16:50|202478.4|202328.4|202470.2|202320.2|202478.4|202328.4|202469|202319|23
1634897820000|2021-10-22 10:17:00|202471.2|202321.2|202472.7|202322.7|202474.6|202324.6|202470.9|202320.9|21
1634897830000|2021-10-22 10:17:10|202472.6|202322.6|202472.4|202322.4|202473.3|202323.3|202470|202320|20
1634897840000|2021-10-22 10:17:20|202472.3|202322.3|202474|202324|202475.7|202325.7|202472.3|202322.3|15
1634897850000|2021-10-22 10:17:30|202474.1|202324.1|202473.4|202323.4|202475.7|202325.7|202471.9|202321.9|13
1634897860000|2021-10-22 10:17:40|202473.2|202323.2|202472.6|202322.6|202474.8|202324.8|202472.5|202322.5|18
1634897870000|2021-10-22 10:17:50|202472.8|202322.8|202474.5|202324.5|202475.8|202325.8|202472.6|202322.6|11
1634897880000|2021-10-22 10:18:00|202474.4|202324.4|202477.6|202327.6|202480.4|202330.4|202473|202323|17
1634897890000|2021-10-22 10:18:10|202477.4|202327.4|202474.9|202324.9|202479.6|202329.6|202474.9|202324.9|16
1634897900000|2021-10-22 10:18:20|202474.6|202324.6|202474.3|202324.3|202475|202325|202471.7|202321.7|25
1634897910000|2021-10-22 10:18:30|202474.2|202324.2|202477.4|202327.4|202477.6|202327.6|202473.4|202323.4|24
1634897920000|2021-10-22 10:18:40|202477.6|202327.6|202477|202327|202477.6|202327.6|202474.5|202324.5|18
1634897930000|2021-10-22 10:18:50|202478.2|202328.2|202475.5|202325.5|202479|202329|202475.3|202325.3|18
1634897940000|2021-10-22 10:19:00|202475.4|202325.4|202474.8|202324.8|202478.9|202328.9|202473.6|202323.6|21
1634897950000|2021-10-22 10:19:10|202475.5|202325.5|202473.8|202323.8|202475.8|202325.8|202472.7|202322.7|21
1634897960000|2021-10-22 10:19:20|202473|202323|202474.8|202324.8|202477.7|202327.7|202473|202323|16
1634897970000|2021-10-22 10:19:30|202475.2|202325.2|202475.7|202325.7|202476.3|202326.3|202474.5|202324.5|15
1634897980000|2021-10-22 10:19:40|202475.6|202325.6|202475.2|202325.2|202476.8|202326.8|202473.4|202323.4|19
1634897990000|2021-10-22 10:19:50|202475.9|202325.9|202481|202331|202481|202331|202472.6|202322.6|17
1634898000000|2021-10-22 10:20:00|202480.9|202330.9|202488.2|202338.2|202491.1|202341.1|202479.5|202329.5|25
1634898010000|2021-10-22 10:20:10|202488.1|202338.1|202483.5|202333.5|202489|202339|202483.5|202333.5|20
1634898020000|2021-10-22 10:20:20|202483.6|202333.6|202481.1|202331.1|202487.3|202337.3|202478.5|202328.5|25
1634898030000|2021-10-22 10:20:30|202481.3|202331.3|202479.3|202329.3|202486.6|202336.6|202479.3|202329.3|26
1634898040000|2021-10-22 10:20:40|202479.2|202329.2|202476.7|202326.7|202480.3|202330.3|202476.7|202326.7|14
1634898050000|2021-10-22 10:20:50|202477.8|202327.8|202475.7|202325.7|202478.6|202328.6|202474.8|202324.8|27
1634898060000|2021-10-22 10:21:00|202475.5|202325.5|202476.7|202326.7|202479.5|202329.5|202474.1|202324.1|21
1634898070000|2021-10-22 10:21:10|202476.9|202326.9|202474.3|202324.3|202479.3|202329.3|202472.7|202322.7|20
1634898080000|2021-10-22 10:21:20|202472.7|202322.7|202478.5|202328.5|202479.1|202329.1|202472.7|202322.7|31
1634898090000|2021-10-22 10:21:30|202479.1|202329.1|202477|202327|202479.1|202329.1|202477|202327|18
1634898100000|2021-10-22 10:21:40|202477.3|202327.3|202477.5|202327.5|202478|202328|202476.9|202326.9|9
1634898110000|2021-10-22 10:21:50|202477.4|202327.4|202477.9|202327.9|202478|202328|202476.8|202326.8|11
1634898120000|2021-10-22 10:22:00|202477.8|202327.8|202477.5|202327.5|202480.2|202330.2|202476.1|202326.1|19
1634898130000|2021-10-22 10:22:10|202478.1|202328.1|202478.4|202328.4|202478.7|202328.7|202477|202327|14
1634898140000|2021-10-22 10:22:20|202478|202328|202479.2|202329.2|202479.8|202329.8|202478|202328|18
1634898150000|2021-10-22 10:22:30|202478.9|202328.9|202478.3|202328.3|202480.2|202330.2|202477.6|202327.6|20
1634898160000|2021-10-22 10:22:40|202477|202327|202475.4|202325.4|202477.6|202327.6|202473.6|202323.6|23
1634898170000|2021-10-22 10:22:50|202475.9|202325.9|202477.1|202327.1|202480.1|202330.1|202475|202325|20
1634898180000|2021-10-22 10:23:00|202477.5|202327.5|202475.3|202325.3|202479.3|202329.3|202475.3|202325.3|24
1634898190000|2021-10-22 10:23:10|202475.1|202325.1|202481.4|202331.4|202481.4|202331.4|202473.1|202323.1|19
1634898200000|2021-10-22 10:23:20|202482.2|202332.2|202480.6|202330.6|202483.1|202333.1|202479|202329|23
1634898210000|2021-10-22 10:23:30|202480.8|202330.8|202480.6|202330.6|202482.7|202332.7|202480.5|202330.5|13
1634898220000|2021-10-22 10:23:40|202480.1|202330.1|202480.9|202330.9|202481|202331|202479.9|202329.9|14
1634898230000|2021-10-22 10:23:50|202481.1|202331.1|202483|202333|202486.5|202336.5|202480.8|202330.8|27
1634898240000|2021-10-22 10:24:00|202487.3|202337.3|202480.3|202330.3|202487.3|202337.3|202480.2|202330.2|28
1634898250000|2021-10-22 10:24:10|202480.2|202330.2|202475.4|202325.4|202480.7|202330.7|202474.7|202324.7|17
1634898260000|2021-10-22 10:24:20|202476.5|202326.5|202476.4|202326.4|202479.5|202329.5|202475.4|202325.4|25
1634898270000|2021-10-22 10:24:30|202476.2|202326.2|202476.1|202326.1|202477.2|202327.2|202475.1|202325.1|20
1634898280000|2021-10-22 10:24:40|202476.5|202326.5|202438.8|202288.8|202477.9|202327.9|202436|202286|26
1634898290000|2021-10-22 10:24:50|202441.6|202291.6|202437.8|202287.8|202441.6|202291.6|202437.4|202287.4|20
1634898300000|2021-10-22 10:25:00|202438|202288|202437.6|202287.6|202438.3|202288.3|202436.4|202286.4|16
1634898310000|2021-10-22 10:25:10|202437.7|202287.7|202418.3|202268.3|202437.7|202287.7|202418.3|202268.3|15
1634898320000|2021-10-22 10:25:20|202421.2|202271.2|202439.7|202289.7|202441.1|202291.1|202417.3|202267.3|30
1634898330000|2021-10-22 10:25:30|202440.3|202290.3|202444.3|202294.3|202446.3|202296.3|202437.8|202287.8|30
1634898340000|2021-10-22 10:25:40|202445.7|202295.7|202447.6|202297.6|202447.7|202297.7|202445.2|202295.2|22
1634898350000|2021-10-22 10:25:50|202448|202298|202448.4|202298.4|202448.6|202298.6|202446.2|202296.2|19
1634898360000|2021-10-22 10:26:00|202448.6|202298.6|202442.6|202292.6|202448.6|202298.6|202442.6|202292.6|23
1634898370000|2021-10-22 10:26:10|202444.1|202294.1|202456|202306|202456|202306|202443.4|202293.4|34
1634898380000|2021-10-22 10:26:20|202455.8|202305.8|202459.3|202309.3|202460.8|202310.8|202455.7|202305.7|26
1634898390000|2021-10-22 10:26:30|202459.7|202309.7|202459.3|202309.3|202461.4|202311.4|202459.2|202309.2|17
1634898400000|2021-10-22 10:26:40|202459.4|202309.4|202460.1|202310.1|202460.9|202310.9|202458.8|202308.8|11
1634898410000|2021-10-22 10:26:50|202460.3|202310.3|202458.1|202308.1|202460.3|202310.3|202456.7|202306.7|18
1634898420000|2021-10-22 10:27:00|202460.2|202310.2|202460.6|202310.6|202460.6|202310.6|202457.9|202307.9|14
1634898430000|2021-10-22 10:27:10|202462.2|202312.2|202462.4|202312.4|202462.6|202312.6|202460.4|202310.4|20
1634898440000|2021-10-22 10:27:20|202462.1|202312.1|202459.8|202309.8|202465.6|202315.6|202459.3|202309.3|25
1634898450000|2021-10-22 10:27:30|202460.5|202310.5|202464.5|202314.5|202466.6|202316.6|202459.8|202309.8|22
1634898460000|2021-10-22 10:27:40|202464.4|202314.4|202463.8|202313.8|202466.6|202316.6|202463.8|202313.8|22
1634898470000|2021-10-22 10:27:50|202463.6|202313.6|202464|202314|202465.9|202315.9|202462.3|202312.3|18
1634898480000|2021-10-22 10:28:00|202465.3|202315.3|202463.9|202313.9|202468.2|202318.2|202463.2|202313.2|25
1634898490000|2021-10-22 10:28:10|202464.9|202314.9|202467.2|202317.2|202467.2|202317.2|202464.1|202314.1|17
1634898500000|2021-10-22 10:28:20|202467.5|202317.5|202464.3|202314.3|202468|202318|202463.9|202313.9|20
1634898510000|2021-10-22 10:28:30|202464.6|202314.6|202464.9|202314.9|202467.4|202317.4|202464.4|202314.4|19
1634898520000|2021-10-22 10:28:40|202465.3|202315.3|202462|202312|202466|202316|202460.5|202310.5|23
1634898530000|2021-10-22 10:28:50|202461.8|202311.8|202450.9|202300.9|202464.2|202314.2|202449.1|202299.1|18
1634898540000|2021-10-22 10:29:00|202450.3|202300.3|202461.8|202311.8|202468|202318|202450.3|202300.3|29
1634898550000|2021-10-22 10:29:10|202461.7|202311.7|202463.1|202313.1|202464|202314|202461.5|202311.5|17
1634898560000|2021-10-22 10:29:20|202463.3|202313.3|202463.2|202313.2|202463.9|202313.9|202462|202312|14
1634898570000|2021-10-22 10:29:30|202463.1|202313.1|202462.8|202312.8|202464.3|202314.3|202462.6|202312.6|12
1634898580000|2021-10-22 10:29:40|202462|202312|202458|202308|202462|202312|202456|202306|27
1634898590000|2021-10-22 10:29:50|202458.3|202308.3|202459.4|202309.4|202459.5|202309.5|202457.4|202307.4|17
1634898600000|2021-10-22 10:30:00|202458|202308|202441.7|202291.7|202458.8|202308.8|202441.3|202291.3|31
1634898610000|2021-10-22 10:30:10|202441.2|202291.2|202441.3|202291.3|202442.1|202292.1|202440.3|202290.3|23
1634898620000|2021-10-22 10:30:20|202441|202291|202442.7|202292.7|202444.5|202294.5|202441|202291|33
1634898630000|2021-10-22 10:30:30|202445.2|202295.2|202441.6|202291.6|202449.2|202299.2|202441.2|202291.2|25
1634898640000|2021-10-22 10:30:40|202441.9|202291.9|202435.6|202285.6|202443.1|202293.1|202435|202285|21
1634898650000|2021-10-22 10:30:50|202435.4|202285.4|202441|202291|202442.8|202292.8|202433.6|202283.6|30
1634898660000|2021-10-22 10:31:00|202441.3|202291.3|202445.7|202295.7|202446.1|202296.1|202441.3|202291.3|22
1634898670000|2021-10-22 10:31:10|202444.6|202294.6|202446.4|202296.4|202446.4|202296.4|202443.1|202293.1|19
1634898680000|2021-10-22 10:31:20|202447|202297|202449.1|202299.1|202449.9|202299.9|202445.6|202295.6|27
1634898690000|2021-10-22 10:31:30|202448.6|202298.6|202447.3|202297.3|202449.9|202299.9|202446.4|202296.4|18
1634898700000|2021-10-22 10:31:40|202447.4|202297.4|202447.4|202297.4|202448.6|202298.6|202446.5|202296.5|22
1634898710000|2021-10-22 10:31:50|202447.3|202297.3|202449.2|202299.2|202449.6|202299.6|202445.2|202295.2|22
1634898720000|2021-10-22 10:32:00|202449|202299|202445.2|202295.2|202457.7|202307.7|202443|202293|31
1634898730000|2021-10-22 10:32:10|202448.3|202298.3|202445.3|202295.3|202455.9|202305.9|202443.2|202293.2|30
1634898740000|2021-10-22 10:32:20|202442.2|202292.2|202436.2|202286.2|202442.2|202292.2|202433.2|202283.2|30
1634898750000|2021-10-22 10:32:30|202435.6|202285.6|202429.4|202279.4|202436|202286|202429.4|202279.4|23
1634898760000|2021-10-22 10:32:40|202430.2|202280.2|202432.8|202282.8|202435.4|202285.4|202430.2|202280.2|22
1634898770000|2021-10-22 10:32:50|202433.8|202283.8|202432.2|202282.2|202434.7|202284.7|202431|202281|16
1634898780000|2021-10-22 10:33:00|202429.7|202279.7|202430.2|202280.2|202431.5|202281.5|202428.6|202278.6|23
1634898790000|2021-10-22 10:33:10|202427.9|202277.9|202437.5|202287.5|202438|202288|202427.9|202277.9|31
1634898800000|2021-10-22 10:33:20|202438|202288|202434.7|202284.7|202438.8|202288.8|202434.7|202284.7|31
1634898810000|2021-10-22 10:33:30|202434.5|202284.5|202439.4|202289.4|202443.2|202293.2|202434.5|202284.5|30
1634898820000|2021-10-22 10:33:40|202437.7|202287.7|202437.8|202287.8|202443.6|202293.6|202436.7|202286.7|34
1634898830000|2021-10-22 10:33:50|202437.7|202287.7|202440.1|202290.1|202440.3|202290.3|202437.5|202287.5|24
1634898840000|2021-10-22 10:34:00|202440|202290|202439.2|202289.2|202441|202291|202439.2|202289.2|14
1634898850000|2021-10-22 10:34:10|202440|202290|202438.3|202288.3|202440|202290|202436.7|202286.7|20
1634898860000|2021-10-22 10:34:20|202438.8|202288.8|202437.6|202287.6|202439.7|202289.7|202435.6|202285.6|16
1634898870000|2021-10-22 10:34:30|202439.7|202289.7|202438.3|202288.3|202439.7|202289.7|202436.5|202286.5|21
1634898880000|2021-10-22 10:34:40|202438.8|202288.8|202436.4|202286.4|202438.8|202288.8|202432.4|202282.4|25
1634898890000|2021-10-22 10:34:50|202437.3|202287.3|202433.1|202283.1|202437.5|202287.5|202430|202280|24
1634898900000|2021-10-22 10:35:00|202432.6|202282.6|202433.7|202283.7|202433.7|202283.7|202431.8|202281.8|20
1634898910000|2021-10-22 10:35:10|202433.6|202283.6|202431|202281|202434.1|202284.1|202431|202281|25
1634898920000|2021-10-22 10:35:20|202431.6|202281.6|202405.6|202255.6|202431.6|202281.6|202401.1|202251.1|28
1634898930000|2021-10-22 10:35:30|202404.8|202254.8|202406|202256|202407.3|202257.3|202402.9|202252.9|23
1634898940000|2021-10-22 10:35:40|202406.5|202256.5|202406.1|202256.1|202407.1|202257.1|202405.1|202255.1|22
1634898950000|2021-10-22 10:35:50|202405.2|202255.2|202404.8|202254.8|202407.4|202257.4|202404.6|202254.6|22
1634898960000|2021-10-22 10:36:00|202405.1|202255.1|202407.1|202257.1|202407.5|202257.5|202404.9|202254.9|14
1634898970000|2021-10-22 10:36:10|202406.5|202256.5|202411.8|202261.8|202411.8|202261.8|202403.2|202253.2|17
1634898980000|2021-10-22 10:36:20|202411.7|202261.7|202410.1|202260.1|202411.7|202261.7|202407.4|202257.4|17
1634898990000|2021-10-22 10:36:30|202408.9|202258.9|202429.8|202279.8|202429.8|202279.8|202408.9|202258.9|15
1634899000000|2021-10-22 10:36:40|202427.8|202277.8|202432.3|202282.3|202433|202283|202427.8|202277.8|24
1634899010000|2021-10-22 10:36:50|202430.7|202280.7|202431.9|202281.9|202434.1|202284.1|202425.7|202275.7|22
1634899020000|2021-10-22 10:37:00|202432.7|202282.7|202432.1|202282.1|202432.8|202282.8|202430|202280|20
1634899030000|2021-10-22 10:37:10|202432.5|202282.5|202433|202283|202433.9|202283.9|202430.4|202280.4|26
1634899040000|2021-10-22 10:37:20|202432.9|202282.9|202436.7|202286.7|202436.7|202286.7|202430.1|202280.1|17
1634899050000|2021-10-22 10:37:30|202435.7|202285.7|202441.9|202291.9|202443.8|202293.8|202435.7|202285.7|30
1634899060000|2021-10-22 10:37:40|202439.1|202289.1|202442|202292|202443|202293|202439.1|202289.1|14
1634899070000|2021-10-22 10:37:50|202442.1|202292.1|202443.6|202293.6|202444.3|202294.3|202441.9|202291.9|12
1634899080000|2021-10-22 10:38:00|202443.5|202293.5|202442.7|202292.7|202444.3|202294.3|202441.8|202291.8|15
1634899090000|2021-10-22 10:38:10|202439.9|202289.9|202444.1|202294.1|202444.2|202294.2|202439.9|202289.9|20
1634899100000|2021-10-22 10:38:20|202444.3|202294.3|202443.6|202293.6|202444.9|202294.9|202441.9|202291.9|14
1634899110000|2021-10-22 10:38:30|202444|202294|202443.9|202293.9|202444.2|202294.2|202441|202291|25
1634899120000|2021-10-22 10:38:40|202444.5|202294.5|202485.9|202335.9|202488.8|202338.8|202444.5|202294.5|21
1634899130000|2021-10-22 10:38:50|202484|202334|202532.9|202382.9|202534.7|202384.7|202477.5|202327.5|26
1634899140000|2021-10-22 10:39:00|202529.7|202379.7|202526.1|202376.1|202530.4|202380.4|202520.7|202370.7|25
1634899150000|2021-10-22 10:39:10|202526.3|202376.3|202539.4|202389.4|202539.4|202389.4|202518.9|202368.9|26
1634899160000|2021-10-22 10:39:20|202539.5|202389.5|202558.3|202408.3|202559.6|202409.6|202539.5|202389.5|32
1634899170000|2021-10-22 10:39:30|202557.9|202407.9|202556.5|202406.5|202558.3|202408.3|202554|202404|23
1634899180000|2021-10-22 10:39:40|202556.3|202406.3|202550.6|202400.6|202556.7|202406.7|202550.6|202400.6|20
1634899190000|2021-10-22 10:39:50|202553.4|202403.4|202553.1|202403.1|202553.4|202403.4|202550.3|202400.3|22
1634899200000|2021-10-22 10:40:00|202553.5|202403.5|202555|202405|202555.2|202405.2|202551.9|202401.9|28
1634899210000|2021-10-22 10:40:10|202555.1|202405.1|202557.1|202407.1|202558.4|202408.4|202555|202405|30
1634899220000|2021-10-22 10:40:20|202557.5|202407.5|202554.8|202404.8|202557.5|202407.5|202554|202404|16
1634899230000|2021-10-22 10:40:30|202554.6|202404.6|202555.2|202405.2|202555.7|202405.7|202552.9|202402.9|10
1634899240000|2021-10-22 10:40:40|202555|202405|202556.7|202406.7|202557.1|202407.1|202553.9|202403.9|17
1634899250000|2021-10-22 10:40:50|202555|202405|202556.2|202406.2|202556.2|202406.2|202554.4|202404.4|12
1634899260000|2021-10-22 10:41:00|202555.6|202405.6|202554.3|202404.3|202557.5|202407.5|202554|202404|18
1634899270000|2021-10-22 10:41:10|202554.1|202404.1|202557.4|202407.4|202557.8|202407.8|202554|202404|21
1634899280000|2021-10-22 10:41:20|202557.9|202407.9|202555.9|202405.9|202557.9|202407.9|202555.9|202405.9|9
1634899290000|2021-10-22 10:41:30|202556.5|202406.5|202553.2|202403.2|202557.7|202407.7|202552.3|202402.3|22
1634899300000|2021-10-22 10:41:40|202553.3|202403.3|202555.5|202405.5|202556|202406|202552.8|202402.8|13
1634899310000|2021-10-22 10:41:50|202555.9|202405.9|202556.8|202406.8|202557|202407|202555.7|202405.7|10
1634899320000|2021-10-22 10:42:00|202556.6|202406.6|202555.1|202405.1|202556.6|202406.6|202551.8|202401.8|18
1634899330000|2021-10-22 10:42:10|202555.2|202405.2|202550.7|202400.7|202556.6|202406.6|202550.2|202400.2|21
1634899340000|2021-10-22 10:42:20|202550.8|202400.8|202559.2|202409.2|202559.9|202409.9|202550.8|202400.8|25
1634899350000|2021-10-22 10:42:30|202557.5|202407.5|202557.6|202407.6|202559|202409|202554.4|202404.4|13
1634899360000|2021-10-22 10:42:40|202557.5|202407.5|202558.2|202408.2|202560.1|202410.1|202557.3|202407.3|15
1634899370000|2021-10-22 10:42:50|202558.9|202408.9|202559.1|202409.1|202559.5|202409.5|202557.2|202407.2|22
1634899380000|2021-10-22 10:43:00|202555.5|202405.5|202553.4|202403.4|202557.2|202407.2|202553.4|202403.4|17
1634899390000|2021-10-22 10:43:10|202553.7|202403.7|202554.3|202404.3|202559.1|202409.1|202553.7|202403.7|19
1634899400000|2021-10-22 10:43:20|202555.1|202405.1|202559.9|202409.9|202563|202413|202553.9|202403.9|23
1634899410000|2021-10-22 10:43:30|202561.1|202411.1|202565.3|202415.3|202567.7|202417.7|202560.2|202410.2|16
1634899420000|2021-10-22 10:43:40|202564.6|202414.6|202562.9|202412.9|202564.6|202414.6|202562.9|202412.9|10
1634899430000|2021-10-22 10:43:50|202562.4|202412.4|202559.9|202409.9|202566|202416|202558.1|202408.1|21
1634899440000|2021-10-22 10:44:00|202559.6|202409.6|202562.4|202412.4|202562.8|202412.8|202559.3|202409.3|25
1634899450000|2021-10-22 10:44:10|202570.4|202420.4|202585.1|202435.1|202587|202437|202570.4|202420.4|35
1634899460000|2021-10-22 10:44:20|202587.5|202437.5|202606.7|202456.7|202608.7|202458.7|202586.7|202436.7|29
1634899470000|2021-10-22 10:44:30|202607.1|202457.1|202592.8|202442.8|202607.1|202457.1|202591|202441|33
1634899480000|2021-10-22 10:44:40|202593.7|202443.7|202588.7|202438.7|202594.8|202444.8|202587.6|202437.6|20
1634899490000|2021-10-22 10:44:50|202590.9|202440.9|202600|202450|202600.5|202450.5|202590.9|202440.9|25
1634899500000|2021-10-22 10:45:00|202603.3|202453.3|202608.8|202458.8|202611.2|202461.2|202602.7|202452.7|26
1634899510000|2021-10-22 10:45:10|202608.1|202458.1|202607.3|202457.3|202609.8|202459.8|202607.1|202457.1|28
1634899520000|2021-10-22 10:45:20|202607.2|202457.2|202607|202457|202608.4|202458.4|202605.3|202455.3|25
1634899530000|2021-10-22 10:45:30|202606.5|202456.5|202605.4|202455.4|202607.4|202457.4|202603|202453|26
1634899540000|2021-10-22 10:45:40|202604.7|202454.7|202598.5|202448.5|202606.9|202456.9|202598.4|202448.4|18
1634899550000|2021-10-22 10:45:50|202599.6|202449.6|202601.9|202451.9|202607.1|202457.1|202597.4|202447.4|31
1634899560000|2021-10-22 10:46:00|202602.6|202452.6|202607.3|202457.3|202608|202458|202598.7|202448.7|27
1634899570000|2021-10-22 10:46:10|202607.2|202457.2|202609.4|202459.4|202609.4|202459.4|202605.8|202455.8|15
1634899580000|2021-10-22 10:46:20|202608.7|202458.7|202605.3|202455.3|202608.7|202458.7|202597.8|202447.8|37
1634899590000|2021-10-22 10:46:30|202605.8|202455.8|202608.9|202458.9|202612.3|202462.3|202605.4|202455.4|30
1634899600000|2021-10-22 10:46:40|202609.2|202459.2|202607.4|202457.4|202610.2|202460.2|202606.5|202456.5|22
1634899610000|2021-10-22 10:46:50|202607.7|202457.7|202603.3|202453.3|202607.7|202457.7|202602.1|202452.1|26
1634899620000|2021-10-22 10:47:00|202603.6|202453.6|202608.3|202458.3|202609.4|202459.4|202602.9|202452.9|22
1634899630000|2021-10-22 10:47:10|202608.1|202458.1|202611.7|202461.7|202611.7|202461.7|202607.1|202457.1|26
1634899640000|2021-10-22 10:47:20|202612.1|202462.1|202611.7|202461.7|202615.5|202465.5|202611.3|202461.3|25
1634899650000|2021-10-22 10:47:30|202611.8|202461.8|202622.3|202472.3|202623.5|202473.5|202611.6|202461.6|25
1634899660000|2021-10-22 10:47:40|202626.5|202476.5|202622.6|202472.6|202627.2|202477.2|202621.5|202471.5|23
1634899670000|2021-10-22 10:47:50|202622.3|202472.3|202617.8|202467.8|202622.3|202472.3|202614.9|202464.9|22
1634899680000|2021-10-22 10:48:00|202618.2|202468.2|202614.9|202464.9|202619.9|202469.9|202614.4|202464.4|26
1634899690000|2021-10-22 10:48:10|202615.3|202465.3|202643.8|202493.8|202646.3|202496.3|202614.5|202464.5|24
1634899700000|2021-10-22 10:48:20|202644.1|202494.1|202645.8|202495.8|202649.6|202499.6|202643|202493|23
1634899710000|2021-10-22 10:48:30|202645.9|202495.9|202641.8|202491.8|202646.8|202496.8|202641.1|202491.1|20
1634899720000|2021-10-22 10:48:40|202641.9|202491.9|202634.3|202484.3|202641.9|202491.9|202620.6|202470.6|33
1634899730000|2021-10-22 10:48:50|202634.4|202484.4|202634.5|202484.5|202637.2|202487.2|202634|202484|22
1634899740000|2021-10-22 10:49:00|202634.7|202484.7|202630.1|202480.1|202635.3|202485.3|202629.9|202479.9|22
1634899750000|2021-10-22 10:49:10|202630.4|202480.4|202618|202468|202634.8|202484.8|202617.8|202467.8|31
1634899760000|2021-10-22 10:49:20|202621.2|202471.2|202611.5|202461.5|202621.2|202471.2|202611.5|202461.5|19
1634899770000|2021-10-22 10:49:30|202610.1|202460.1|202609.4|202459.4|202612.3|202462.3|202607.2|202457.2|20
1634899780000|2021-10-22 10:49:40|202609.1|202459.1|202602.2|202452.2|202609.1|202459.1|202601.5|202451.5|25
1634899790000|2021-10-22 10:49:50|202603.1|202453.1|202606.5|202456.5|202608.6|202458.6|202601.8|202451.8|20
1634899800000|2021-10-22 10:50:00|202604.3|202454.3|202565.3|202415.3|202604.3|202454.3|202558.2|202408.2|35
1634899810000|2021-10-22 10:50:10|202565.7|202415.7|202572.5|202422.5|202572.5|202422.5|202564.6|202414.6|27
1634899820000|2021-10-22 10:50:20|202572.4|202422.4|202571.6|202421.6|202573.4|202423.4|202570|202420|16
1634899830000|2021-10-22 10:50:30|202571.8|202421.8|202570.7|202420.7|202573.9|202423.9|202570.7|202420.7|21
1634899840000|2021-10-22 10:50:40|202571.5|202421.5|202571.5|202421.5|202573.3|202423.3|202571.3|202421.3|13
1634899850000|2021-10-22 10:50:50|202571.9|202421.9|202570.8|202420.8|202572.8|202422.8|202570.5|202420.5|14
1634899860000|2021-10-22 10:51:00|202570.5|202420.5|202564.8|202414.8|202570.5|202420.5|202550.9|202400.9|25
1634899870000|2021-10-22 10:51:10|202565.3|202415.3|202567|202417|202567.1|202417.1|202565.2|202415.2|17
1634899880000|2021-10-22 10:51:20|202567.4|202417.4|202568.3|202418.3|202568.6|202418.6|202567|202417|22
1634899890000|2021-10-22 10:51:30|202568.1|202418.1|202567.8|202417.8|202568.8|202418.8|202565.1|202415.1|16
1634899900000|2021-10-22 10:51:40|202567.6|202417.6|202559.4|202409.4|202570|202420|202558.8|202408.8|27
1634899910000|2021-10-22 10:51:50|202560.7|202410.7|202560.2|202410.2|202564.7|202414.7|202555.7|202405.7|29
1634899920000|2021-10-22 10:52:00|202560.7|202410.7|202560.6|202410.6|202561.3|202411.3|202556.9|202406.9|24
1634899930000|2021-10-22 10:52:10|202560.8|202410.8|202560.9|202410.9|202561.1|202411.1|202560.7|202410.7|8
1634899940000|2021-10-22 10:52:20|202560.3|202410.3|202560.9|202410.9|202561.4|202411.4|202557.4|202407.4|28
1634899950000|2021-10-22 10:52:30|202561.1|202411.1|202560.6|202410.6|202563.5|202413.5|202560.6|202410.6|22
1634899960000|2021-10-22 10:52:40|202560.4|202410.4|202559.1|202409.1|202564.9|202414.9|202558.4|202408.4|25
1634899970000|2021-10-22 10:52:50|202558.4|202408.4|202560.5|202410.5|202562.3|202412.3|202558|202408|24
1634899980000|2021-10-22 10:53:00|202561.1|202411.1|202560.4|202410.4|202561.1|202411.1|202559.6|202409.6|13
1634899990000|2021-10-22 10:53:10|202560.6|202410.6|202559.7|202409.7|202560.7|202410.7|202558.6|202408.6|22
1634900000000|2021-10-22 10:53:20|202559.9|202409.9|202559.6|202409.6|202560.9|202410.9|202558.8|202408.8|17
1634900010000|2021-10-22 10:53:30|202559.8|202409.8|202561.3|202411.3|202561.5|202411.5|202559.4|202409.4|11
1634900020000|2021-10-22 10:53:40|202561|202411|202562.7|202412.7|202563.3|202413.3|202557.8|202407.8|28
1634900030000|2021-10-22 10:53:50|202561.9|202411.9|202580.7|202430.7|202583|202433|202561.9|202411.9|28
1634900040000|2021-10-22 10:54:00|202579.3|202429.3|202577.9|202427.9|202580.4|202430.4|202576.1|202426.1|24
1634900050000|2021-10-22 10:54:10|202577.5|202427.5|202575.1|202425.1|202577.5|202427.5|202575.1|202425.1|14
1634900060000|2021-10-22 10:54:20|202572.7|202422.7|202577.5|202427.5|202578.6|202428.6|202572.7|202422.7|25
1634900070000|2021-10-22 10:54:30|202577.2|202427.2|202577.4|202427.4|202578.5|202428.5|202576.2|202426.2|16
1634900080000|2021-10-22 10:54:40|202577.3|202427.3|202580|202430|202582|202432|202576.9|202426.9|22
1634900090000|2021-10-22 10:54:50|202579.1|202429.1|202578|202428|202579.1|202429.1|202575.5|202425.5|25
1634900100000|2021-10-22 10:55:00|202578.7|202428.7|202573.1|202423.1|202578.7|202428.7|202572.2|202422.2|28
1634900110000|2021-10-22 10:55:10|202574|202424|202562.7|202412.7|202575.2|202425.2|202562.2|202412.2|30
1634900120000|2021-10-22 10:55:20|202561.4|202411.4|202562.1|202412.1|202565.6|202415.6|202560.4|202410.4|30
1634900130000|2021-10-22 10:55:30|202561.9|202411.9|202560.9|202410.9|202561.9|202411.9|202559|202409|23
1634900140000|2021-10-22 10:55:40|202561.3|202411.3|202563|202413|202563|202413|202560.2|202410.2|20
1634900150000|2021-10-22 10:55:50|202561.7|202411.7|202564.9|202414.9|202564.9|202414.9|202559.6|202409.6|20
1634900160000|2021-10-22 10:56:00|202565.7|202415.7|202565.7|202415.7|202566.8|202416.8|202560.7|202410.7|28
1634900170000|2021-10-22 10:56:10|202565.4|202415.4|202558.6|202408.6|202566.2|202416.2|202552.1|202402.1|28
1634900180000|2021-10-22 10:56:20|202559.2|202409.2|202551.6|202401.6|202559.2|202409.2|202550.2|202400.2|34
1634900190000|2021-10-22 10:56:30|202552.1|202402.1|202554.2|202404.2|202554.5|202404.5|202551|202401|20
1634900200000|2021-10-22 10:56:40|202554.7|202404.7|202562.6|202412.6|202566.2|202416.2|202554.6|202404.6|17
1634900210000|2021-10-22 10:56:50|202563.9|202413.9|202563|202413|202566.7|202416.7|202560.5|202410.5|23
1634900220000|2021-10-22 10:57:00|202563.6|202413.6|202576.7|202426.7|202576.7|202426.7|202563.6|202413.6|21
1634900230000|2021-10-22 10:57:10|202576.9|202426.9|202578.6|202428.6|202578.6|202428.6|202575|202425|18
1634900240000|2021-10-22 10:57:20|202578.3|202428.3|202568.2|202418.2|202578.3|202428.3|202565|202415|21
1634900250000|2021-10-22 10:57:30|202569|202419|202572.2|202422.2|202572.5|202422.5|202563.6|202413.6|25
1634900260000|2021-10-22 10:57:40|202571.9|202421.9|202570|202420|202573.1|202423.1|202570|202420|20
1634900270000|2021-10-22 10:57:50|202570.4|202420.4|202569.2|202419.2|202573.1|202423.1|202569.2|202419.2|13
1634900280000|2021-10-22 10:58:00|202569.1|202419.1|202559.1|202409.1|202569.5|202419.5|202555.8|202405.8|21
1634900290000|2021-10-22 10:58:10|202560.3|202410.3|202564.6|202414.6|202564.6|202414.6|202555.2|202405.2|24
1634900300000|2021-10-22 10:58:20|202564.8|202414.8|202563.6|202413.6|202568.1|202418.1|202558.9|202408.9|33
1634900310000|2021-10-22 10:58:30|202565.4|202415.4|202565.5|202415.5|202567.3|202417.3|202561.1|202411.1|19
1634900320000|2021-10-22 10:58:40|202566.3|202416.3|202568.2|202418.2|202568.2|202418.2|202563.3|202413.3|19
1634900330000|2021-10-22 10:58:50|202570.7|202420.7|202564.7|202414.7|202573.4|202423.4|202557.7|202407.7|34
1634900340000|2021-10-22 10:59:00|202563.9|202413.9|202565.5|202415.5|202569.3|202419.3|202563.6|202413.6|31
1634900350000|2021-10-22 10:59:10|202564.8|202414.8|202566.5|202416.5|202567.7|202417.7|202563.2|202413.2|34
1634900360000|2021-10-22 10:59:20|202564.7|202414.7|202568|202418|202569.4|202419.4|202564.7|202414.7|30
1634900370000|2021-10-22 10:59:30|202568.7|202418.7|202568.2|202418.2|202569|202419|202565|202415|24
1634900380000|2021-10-22 10:59:40|202567.6|202417.6|202567.8|202417.8|202576|202426|202564.8|202414.8|39
1634900390000|2021-10-22 10:59:50|202568|202418|202575.8|202425.8|202581.4|202431.4|202568|202418|37
1634900400000|2021-10-22 11:00:00|202573.4|202423.4|202572.9|202422.9|202580.8|202430.8|202570.8|202420.8|30
1634900410000|2021-10-22 11:00:10|202568.6|202418.6|202562.5|202412.5|202569.6|202419.6|202560.1|202410.1|25
1634900420000|2021-10-22 11:00:20|202562.6|202412.6|202557.4|202407.4|202563.3|202413.3|202556.1|202406.1|26
1634900430000|2021-10-22 11:00:30|202556|202406|202553.8|202403.8|202563.9|202413.9|202553.8|202403.8|21
1634900440000|2021-10-22 11:00:40|202557.1|202407.1|202560.1|202410.1|202566.9|202416.9|202552.2|202402.2|30
1634900450000|2021-10-22 11:00:50|202555.9|202405.9|202569.2|202419.2|202570.2|202420.2|202555.9|202405.9|24
1634900460000|2021-10-22 11:01:00|202566.8|202416.8|202565.8|202415.8|202571.5|202421.5|202558.5|202408.5|19
1634900470000|2021-10-22 11:01:10|202565.2|202415.2|202579|202429|202579|202429|202563.6|202413.6|27
1634900480000|2021-10-22 11:01:20|202574.7|202424.7|202572|202422|202574.7|202424.7|202571.7|202421.7|20
1634900490000|2021-10-22 11:01:30|202571.9|202421.9|202563.5|202413.5|202572.4|202422.4|202560.9|202410.9|19
1634900500000|2021-10-22 11:01:40|202562.5|202412.5|202558.1|202408.1|202562.8|202412.8|202557.5|202407.5|30
1634900510000|2021-10-22 11:01:50|202558.6|202408.6|202552.3|202402.3|202559.8|202409.8|202551.7|202401.7|16
1634900520000|2021-10-22 11:02:00|202552|202402|202553.3|202403.3|202553.4|202403.4|202548.1|202398.1|27
1634900530000|2021-10-22 11:02:10|202553|202403|202554.2|202404.2|202556.1|202406.1|202550.5|202400.5|29
1634900540000|2021-10-22 11:02:20|202554.6|202404.6|202520.5|202370.5|202555.2|202405.2|202515.7|202365.7|33
1634900550000|2021-10-22 11:02:30|202523.3|202373.3|202516.7|202366.7|202523.7|202373.7|202513|202363|27
1634900560000|2021-10-22 11:02:40|202516.1|202366.1|202509.4|202359.4|202518.6|202368.6|202509.4|202359.4|19
1634900570000|2021-10-22 11:02:50|202509.8|202359.8|202512.2|202362.2|202512.2|202362.2|202504.9|202354.9|27
1634900580000|2021-10-22 11:03:00|202511.5|202361.5|202512.7|202362.7|202513.1|202363.1|202509.7|202359.7|21
1634900590000|2021-10-22 11:03:10|202512.2|202362.2|202519.4|202369.4|202520.8|202370.8|202509.7|202359.7|23
1634900600000|2021-10-22 11:03:20|202519.5|202369.5|202522.5|202372.5|202522.9|202372.9|202518.9|202368.9|21
1634900610000|2021-10-22 11:03:30|202522.7|202372.7|202520.1|202370.1|202524.3|202374.3|202517.8|202367.8|19
1634900620000|2021-10-22 11:03:40|202520.5|202370.5|202520.4|202370.4|202520.9|202370.9|202519.8|202369.8|11
1634900630000|2021-10-22 11:03:50|202522|202372|202520.2|202370.2|202525.1|202375.1|202520.2|202370.2|19
1634900640000|2021-10-22 11:04:00|202520|202370|202558.3|202408.3|202559.5|202409.5|202519.6|202369.6|17
1634900650000|2021-10-22 11:04:10|202557.1|202407.1|202553.4|202403.4|202557.1|202407.1|202550.7|202400.7|21
1634900660000|2021-10-22 11:04:20|202554.6|202404.6|202531.6|202381.6|202554.6|202404.6|202525.8|202375.8|32
1634900670000|2021-10-22 11:04:30|202526.8|202376.8|202527.6|202377.6|202528|202378|202522.4|202372.4|25
1634900680000|2021-10-22 11:04:40|202520.9|202370.9|202520.4|202370.4|202523.4|202373.4|202513.8|202363.8|28
1634900690000|2021-10-22 11:04:50|202522.6|202372.6|202519.8|202369.8|202523.1|202373.1|202519.3|202369.3|14
1634900700000|2021-10-22 11:05:00|202520.2|202370.2|202519.9|202369.9|202522|202372|202518.2|202368.2|22
1634900710000|2021-10-22 11:05:10|202520.4|202370.4|202514.1|202364.1|202520.4|202370.4|202513.3|202363.3|27
1634900720000|2021-10-22 11:05:20|202514.4|202364.4|202518.5|202368.5|202519.1|202369.1|202514.3|202364.3|26
1634900730000|2021-10-22 11:05:30|202518.4|202368.4|202513.1|202363.1|202519.3|202369.3|202511.1|202361.1|25
1634900740000|2021-10-22 11:05:40|202513.4|202363.4|202512|202362|202514|202364|202510.2|202360.2|15
1634900750000|2021-10-22 11:05:50|202511.3|202361.3|202485.8|202335.8|202511.3|202361.3|202485.8|202335.8|18
1634900760000|2021-10-22 11:06:00|202484.9|202334.9|202489|202339|202489.1|202339.1|202480.2|202330.2|19
1634900770000|2021-10-22 11:06:10|202488.2|202338.2|202488.3|202338.3|202489.9|202339.9|202487.8|202337.8|13
1634900780000|2021-10-22 11:06:20|202488.5|202338.5|202490.4|202340.4|202495|202345|202488|202338|24
1634900790000|2021-10-22 11:06:30|202490.7|202340.7|202490.9|202340.9|202491.3|202341.3|202490.2|202340.2|15
1634900800000|2021-10-22 11:06:40|202490.8|202340.8|202489|202339|202493.5|202343.5|202488.7|202338.7|21
1634900810000|2021-10-22 11:06:50|202489.3|202339.3|202489|202339|202489.3|202339.3|202487|202337|10
1634900820000|2021-10-22 11:07:00|202488.1|202338.1|202488|202338|202488.2|202338.2|202487.1|202337.1|14
1634900830000|2021-10-22 11:07:10|202488.1|202338.1|202446.3|202296.3|202488.3|202338.3|202441.4|202291.4|21
1634900840000|2021-10-22 11:07:20|202445.7|202295.7|202447.6|202297.6|202449.6|202299.6|202445.7|202295.7|20
1634900850000|2021-10-22 11:07:30|202449.1|202299.1|202445.9|202295.9|202449.8|202299.8|202445.1|202295.1|17
1634900860000|2021-10-22 11:07:40|202445.7|202295.7|202429.9|202279.9|202446.1|202296.1|202429.6|202279.6|15
1634900870000|2021-10-22 11:07:50|202430.6|202280.6|202428.2|202278.2|202432.2|202282.2|202426|202276|23
1634900880000|2021-10-22 11:08:00|202431.4|202281.4|202435.5|202285.5|202435.5|202285.5|202429.5|202279.5|20
1634900890000|2021-10-22 11:08:10|202435.9|202285.9|202437.7|202287.7|202438.5|202288.5|202435.9|202285.9|13
1634900900000|2021-10-22 11:08:20|202437.5|202287.5|202438.1|202288.1|202438.1|202288.1|202437.2|202287.2|7
1634900910000|2021-10-22 11:08:30|202438.3|202288.3|202440.6|202290.6|202440.6|202290.6|202436.6|202286.6|16
1634900920000|2021-10-22 11:08:40|202441.1|202291.1|202432.7|202282.7|202441.1|202291.1|202431.5|202281.5|20
1634900930000|2021-10-22 11:08:50|202432.1|202282.1|202434.3|202284.3|202435.5|202285.5|202432.1|202282.1|20
1634900940000|2021-10-22 11:09:00|202433.9|202283.9|202434.3|202284.3|202434.3|202284.3|202430.8|202280.8|14
1634900950000|2021-10-22 11:09:10|202434.8|202284.8|202445.3|202295.3|202445.3|202295.3|202434.8|202284.8|23
1634900960000|2021-10-22 11:09:20|202444.6|202294.6|202444.5|202294.5|202444.6|202294.6|202441.5|202291.5|11
1634900970000|2021-10-22 11:09:30|202443.5|202293.5|202442.7|202292.7|202446.8|202296.8|202440.1|202290.1|25
1634900980000|2021-10-22 11:09:40|202443.9|202293.9|202468.8|202318.8|202472.8|202322.8|202443.4|202293.4|21
1634900990000|2021-10-22 11:09:50|202470.7|202320.7|202467.4|202317.4|202472|202322|202467.4|202317.4|24
1634901000000|2021-10-22 11:10:00|202467.3|202317.3|202455.5|202305.5|202469.2|202319.2|202455.5|202305.5|19
1634901010000|2021-10-22 11:10:10|202456.5|202306.5|202464.1|202314.1|202465.6|202315.6|202454.6|202304.6|17
1634901020000|2021-10-22 11:10:20|202464.8|202314.8|202462|202312|202465.5|202315.5|202461.2|202311.2|22
1634901030000|2021-10-22 11:10:30|202461.9|202311.9|202463.8|202313.8|202464.2|202314.2|202461.3|202311.3|18
1634901040000|2021-10-22 11:10:40|202463.4|202313.4|202464.5|202314.5|202465.2|202315.2|202462.6|202312.6|17
1634901050000|2021-10-22 11:10:50|202464.2|202314.2|202452.9|202302.9|202464.2|202314.2|202451.4|202301.4|29
1634901060000|2021-10-22 11:11:00|202453.3|202303.3|202454.6|202304.6|202456.9|202306.9|202452.1|202302.1|18
1634901070000|2021-10-22 11:11:10|202454.4|202304.4|202456.9|202306.9|202458.2|202308.2|202454.4|202304.4|15
1634901080000|2021-10-22 11:11:20|202456.8|202306.8|202457.2|202307.2|202458.6|202308.6|202456.8|202306.8|15
1634901090000|2021-10-22 11:11:30|202459.5|202309.5|202430.1|202280.1|202459.5|202309.5|202429.6|202279.6|22
1634901100000|2021-10-22 11:11:40|202430.6|202280.6|202421|202271|202430.9|202280.9|202418.9|202268.9|28
1634901110000|2021-10-22 11:11:50|202420.2|202270.2|202424.4|202274.4|202424.4|202274.4|202418.9|202268.9|18
1634901120000|2021-10-22 11:12:00|202424.3|202274.3|202424.4|202274.4|202424.5|202274.5|202423.9|202273.9|11
1634901130000|2021-10-22 11:12:10|202419.9|202269.9|202392.1|202242.1|202424.1|202274.1|202391.3|202241.3|27
1634901140000|2021-10-22 11:12:20|202392.9|202242.9|202383.5|202233.5|202404.5|202254.5|202383.5|202233.5|25
1634901150000|2021-10-22 11:12:30|202384.3|202234.3|202364|202214|202384.6|202234.6|202359|202209|26
1634901160000|2021-10-22 11:12:40|202364.5|202214.5|202322.8|202172.8|202364.5|202214.5|202318.4|202168.4|28
1634901170000|2021-10-22 11:12:50|202322.4|202172.4|202345.2|202195.2|202345.2|202195.2|202320.3|202170.3|22
1634901180000|2021-10-22 11:13:00|202344.7|202194.7|202346.3|202196.3|202346.3|202196.3|202337.2|202187.2|34
1634901190000|2021-10-22 11:13:10|202345.5|202195.5|202347.4|202197.4|202348.5|202198.5|202345.1|202195.1|25
1634901200000|2021-10-22 11:13:20|202347|202197|202345.5|202195.5|202347.6|202197.6|202344.2|202194.2|21
1634901210000|2021-10-22 11:13:30|202345.7|202195.7|202350.3|202200.3|202350.3|202200.3|202345.7|202195.7|22
1634901220000|2021-10-22 11:13:40|202349.8|202199.8|202341.8|202191.8|202349.9|202199.9|202338|202188|25
1634901230000|2021-10-22 11:13:50|202336.8|202186.8|202336.1|202186.1|202337.2|202187.2|202327.2|202177.2|30
1634901240000|2021-10-22 11:14:00|202337.1|202187.1|202339.9|202189.9|202340.2|202190.2|202336.8|202186.8|17
1634901250000|2021-10-22 11:14:10|202339.8|202189.8|202345.4|202195.4|202345.4|202195.4|202339.4|202189.4|21
1634901260000|2021-10-22 11:14:20|202345.5|202195.5|202343.1|202193.1|202345.5|202195.5|202339.5|202189.5|14
1634901270000|2021-10-22 11:14:30|202343.2|202193.2|202342.6|202192.6|202344.2|202194.2|202342.2|202192.2|18
1634901280000|2021-10-22 11:14:40|202342.7|202192.7|202342.8|202192.8|202343|202193|202340.5|202190.5|14
1634901290000|2021-10-22 11:14:50|202339|202189|202342.4|202192.4|202342.4|202192.4|202338.3|202188.3|12
1634901300000|2021-10-22 11:15:00|202344.1|202194.1|202345.2|202195.2|202345.2|202195.2|202339.5|202189.5|12
1634901310000|2021-10-22 11:15:10|202345.3|202195.3|202321.5|202171.5|202345.3|202195.3|202319.1|202169.1|21
1634901320000|2021-10-22 11:15:20|202321.3|202171.3|202331.9|202181.9|202333.1|202183.1|202316|202166|27
1634901330000|2021-10-22 11:15:30|202333.6|202183.6|202335.2|202185.2|202337|202187|202332.5|202182.5|26
1634901340000|2021-10-22 11:15:40|202335.7|202185.7|202336.9|202186.9|202337.3|202187.3|202332.3|202182.3|23
1634901350000|2021-10-22 11:15:50|202337|202187|202336.3|202186.3|202337.5|202187.5|202328.8|202178.8|27
1634901360000|2021-10-22 11:16:00|202335.7|202185.7|202335.2|202185.2|202335.8|202185.8|202332.7|202182.7|24
1634901370000|2021-10-22 11:16:10|202334.9|202184.9|202344.2|202194.2|202345.2|202195.2|202334.9|202184.9|26
1634901380000|2021-10-22 11:16:20|202344.1|202194.1|202343.5|202193.5|202344.9|202194.9|202339.8|202189.8|17
1634901390000|2021-10-22 11:16:30|202343.9|202193.9|202345.6|202195.6|202346.3|202196.3|202343.5|202193.5|15
1634901400000|2021-10-22 11:16:40|202345.5|202195.5|202343.9|202193.9|202345.5|202195.5|202340.9|202190.9|22
1634901410000|2021-10-22 11:16:50|202343.6|202193.6|202342.7|202192.7|202343.6|202193.6|202340.1|202190.1|22
1634901420000|2021-10-22 11:17:00|202347.2|202197.2|202346.1|202196.1|202347.8|202197.8|202345.3|202195.3|22
1634901430000|2021-10-22 11:17:10|202343.8|202193.8|202345.5|202195.5|202345.9|202195.9|202343.6|202193.6|19
1634901440000|2021-10-22 11:17:20|202345.7|202195.7|202344.8|202194.8|202348|202198|202344.8|202194.8|14
1634901450000|2021-10-22 11:17:30|202344|202194|202343.5|202193.5|202344|202194|202340.9|202190.9|9
1634901460000|2021-10-22 11:17:40|202341.6|202191.6|202341.6|202191.6|202342.2|202192.2|202338.8|202188.8|12
1634901470000|2021-10-22 11:17:50|202341.4|202191.4|202347.8|202197.8|202347.8|202197.8|202339.3|202189.3|21
1634901480000|2021-10-22 11:18:00|202347.2|202197.2|202341|202191|202347.3|202197.3|202334.5|202184.5|27
1634901490000|2021-10-22 11:18:10|202341.2|202191.2|202341.3|202191.3|202344.4|202194.4|202339|202189|25
1634901500000|2021-10-22 11:18:20|202341.6|202191.6|202337.8|202187.8|202343.4|202193.4|202337.8|202187.8|30
1634901510000|2021-10-22 11:18:30|202334.9|202184.9|202340.2|202190.2|202340.8|202190.8|202334.9|202184.9|21
1634901520000|2021-10-22 11:18:40|202339.4|202189.4|202345.1|202195.1|202348.1|202198.1|202339.4|202189.4|20
1634901530000|2021-10-22 11:18:50|202343.6|202193.6|202349.6|202199.6|202350.9|202200.9|202343.6|202193.6|22
1634901540000|2021-10-22 11:19:00|202349.7|202199.7|202347.6|202197.6|202353.2|202203.2|202345.6|202195.6|13
1634901550000|2021-10-22 11:19:10|202347.5|202197.5|202346|202196|202347.5|202197.5|202343.6|202193.6|17
1634901560000|2021-10-22 11:19:20|202346.2|202196.2|202346|202196|202347.2|202197.2|202344.4|202194.4|10
1634901570000|2021-10-22 11:19:30|202346.4|202196.4|202340.7|202190.7|202346.9|202196.9|202340.7|202190.7|13
1634901580000|2021-10-22 11:19:40|202338.7|202188.7|202350.4|202200.4|202351.7|202201.7|202338.7|202188.7|22
1634901590000|2021-10-22 11:19:50|202353.4|202203.4|202355.8|202205.8|202356.1|202206.1|202351|202201|18
1634901600000|2021-10-22 11:20:00|202356|202206|202348.8|202198.8|202356.6|202206.6|202348.2|202198.2|31
1634901610000|2021-10-22 11:20:10|202349.3|202199.3|202350.2|202200.2|202350.8|202200.8|202345.3|202195.3|20
1634901620000|2021-10-22 11:20:20|202349|202199|202351.8|202201.8|202351.8|202201.8|202346.8|202196.8|21
1634901630000|2021-10-22 11:20:30|202351.4|202201.4|202352.2|202202.2|202353.3|202203.3|202349.2|202199.2|16
1634901640000|2021-10-22 11:20:40|202355.1|202205.1|202347.3|202197.3|202355.1|202205.1|202347.3|202197.3|12
1634901650000|2021-10-22 11:20:50|202347.9|202197.9|202345.3|202195.3|202348.8|202198.8|202344|202194|18
1634901660000|2021-10-22 11:21:00|202344.3|202194.3|202334.4|202184.4|202344.4|202194.4|202330.1|202180.1|30
1634901670000|2021-10-22 11:21:10|202334.2|202184.2|202337.3|202187.3|202338|202188|202332.7|202182.7|22
1634901680000|2021-10-22 11:21:20|202339.5|202189.5|202339.8|202189.8|202340.3|202190.3|202338.6|202188.6|18
1634901690000|2021-10-22 11:21:30|202339.9|202189.9|202343.1|202193.1|202343.1|202193.1|202338.9|202188.9|14
1634901700000|2021-10-22 11:21:40|202343.3|202193.3|202341.1|202191.1|202343.4|202193.4|202340.1|202190.1|19
1634901710000|2021-10-22 11:21:50|202341.6|202191.6|202340.5|202190.5|202341.9|202191.9|202339.6|202189.6|10
1634901720000|2021-10-22 11:22:00|202340|202190|202341.4|202191.4|202341.6|202191.6|202338.4|202188.4|17
1634901730000|2021-10-22 11:22:10|202341.6|202191.6|202340.6|202190.6|202342.1|202192.1|202340.6|202190.6|15
1634901740000|2021-10-22 11:22:20|202340.5|202190.5|202342.3|202192.3|202344.1|202194.1|202338.3|202188.3|24
1634901750000|2021-10-22 11:22:30|202342.9|202192.9|202345.3|202195.3|202345.3|202195.3|202340.9|202190.9|16
1634901760000|2021-10-22 11:22:40|202345.6|202195.6|202350.9|202200.9|202352.6|202202.6|202345.6|202195.6|16
1634901770000|2021-10-22 11:22:50|202349.3|202199.3|202349.7|202199.7|202350.9|202200.9|202343.4|202193.4|15
1634901780000|2021-10-22 11:23:00|202348.8|202198.8|202348.4|202198.4|202352.8|202202.8|202346.4|202196.4|15
1634901790000|2021-10-22 11:23:10|202349.2|202199.2|202327.7|202177.7|202350.5|202238|202288|202177.7|11
1634901800000|2021-10-22 11:23:20|202327|202177|202322|202172|202327.4|202177.4|202318.6|202168.6|28
1634901810000|2021-10-22 11:23:30|202322.4|202172.4|202313.3|202163.3|202322.4|202172.4|202312.5|202162.5|22
1634901820000|2021-10-22 11:23:40|202314.6|202164.6|202310.7|202160.7|202314.7|202164.7|202309.1|202159.1|21
1634901830000|2021-10-22 11:23:50|202310.4|202160.4|202311|202161|202313.2|202163.2|202307|202157|17
1634901840000|2021-10-22 11:24:00|202310.1|202160.1|202317.5|202167.5|202318.9|202168.9|202310.1|202160.1|26
1634901850000|2021-10-22 11:24:10|202317.8|202167.8|202318.1|202168.1|202322.2|202172.2|202316.7|202166.7|24
1634901860000|2021-10-22 11:24:20|202319.1|202169.1|202327.6|202177.6|202327.6|202177.6|202317.7|202167.7|21
1634901870000|2021-10-22 11:24:30|202328.5|202178.5|202325.1|202175.1|202328.5|202178.5|202324.3|202174.3|23
1634901880000|2021-10-22 11:24:40|202327.7|202177.7|202316.8|202166.8|202328|202178|202314.5|202164.5|25
1634901890000|2021-10-22 11:24:50|202317.2|202167.2|202317|202167|202318.9|202168.9|202316.4|202166.4|12
1634901900000|2021-10-22 11:25:00|202314.9|202164.9|202316.6|202166.6|202316.6|202166.6|202312.2|202162.2|18
1634901910000|2021-10-22 11:25:10|202315.4|202165.4|202311.4|202161.4|202315.4|202165.4|202309.4|202159.4|28
1634901920000|2021-10-22 11:25:20|202310.8|202160.8|202308.4|202158.4|202311.2|202161.2|202306.6|202156.6|18
1634901930000|2021-10-22 11:25:30|202308.1|202158.1|202309.9|202159.9|202311.6|202161.6|202308|202158|15
1634901940000|2021-10-22 11:25:40|202311.2|202161.2|202274.9|202124.9|202312.6|202162.6|202274.9|202124.9|26
1634901950000|2021-10-22 11:25:50|202273.9|202123.9|202268.3|202118.3|202274.3|202124.3|202258.7|202108.7|28
1634901960000|2021-10-22 11:26:00|202267|202117|202267.4|202117.4|202270.2|202120.2|202256.6|202106.6|29
1634901970000|2021-10-22 11:26:10|202269.6|202119.6|202262.6|202112.6|202270.3|202120.3|202262.6|202112.6|18
1634901980000|2021-10-22 11:26:20|202262.7|202112.7|202264.3|202114.3|202266.9|202116.9|202262.2|202112.2|20
1634901990000|2021-10-22 11:26:30|202264.5|202114.5|202264.3|202114.3|202264.5|202114.5|202262.3|202112.3|19
1634902000000|2021-10-22 11:26:40|202263.3|202113.3|202227.9|202077.9|202263.3|202113.3|202227.9|202077.9|26
1634902010000|2021-10-22 11:26:50|202230.1|202080.1|202237.3|202087.3|202239.7|202089.7|202225.6|202075.6|25
1634902020000|2021-10-22 11:27:00|202237.6|202087.6|202234.4|202084.4|202237.9|202087.9|202232.8|202082.8|23
1634902030000|2021-10-22 11:27:10|202234.2|202084.2|202247.7|202097.7|202247.7|202097.7|202232.5|202082.5|25
1634902040000|2021-10-22 11:27:20|202248.1|202098.1|202248.6|202098.6|202253.4|202103.4|202245.7|202095.7|24
1634902050000|2021-10-22 11:27:30|202248.7|202098.7|202249.2|202099.2|202249.2|202099.2|202246.2|202096.2|12
1634902060000|2021-10-22 11:27:40|202249.7|202099.7|202247.6|202097.6|202250.4|202100.4|202246.8|202096.8|7
1634902070000|2021-10-22 11:27:50|202247.9|202097.9|202250.8|202100.8|202250.8|202100.8|202247.9|202097.9|14
1634902080000|2021-10-22 11:28:00|202250.9|202100.9|202254.9|202104.9|202255.8|202105.8|202250.4|202100.4|15
1634902090000|2021-10-22 11:28:10|202256|202106|202227.4|202077.4|202256.2|202106.2|202226.9|202076.9|25
1634902100000|2021-10-22 11:28:20|202226.7|202076.7|202229.1|202079.1|202229.1|202079.1|202225.4|202075.4|15
1634902110000|2021-10-22 11:28:30|202228|202078|202235.4|202085.4|202235.5|202085.5|202228|202078|21
1634902120000|2021-10-22 11:28:40|202236.7|202086.7|202219.3|202069.3|202244.1|202094.1|202212.2|202062.2|25
1634902130000|2021-10-22 11:28:50|202219.6|202069.6|202220.9|202070.9|202222.7|202072.7|202219.6|202069.6|15
1634902140000|2021-10-22 11:29:00|202221|202071|202222.2|202072.2|202223.1|202073.1|202217.3|202067.3|11
1634902150000|2021-10-22 11:29:10|202222|202072|202225.1|202075.1|202230.4|202080.4|202222|202072|24
1634902160000|2021-10-22 11:29:20|202224.8|202074.8|202227|202077|202228|202078|202224.8|202074.8|10
1634902170000|2021-10-22 11:29:30|202227.9|202077.9|202234.7|202084.7|202234.7|202084.7|202226.3|202076.3|19
1634902180000|2021-10-22 11:29:40|202235.1|202085.1|202233.1|202083.1|202235.5|202085.5|202227.2|202077.2|20
1634902190000|2021-10-22 11:29:50|202233.3|202083.3|202268.2|202118.2|202274.4|202124.4|202229.6|202079.6|32
1634902200000|2021-10-22 11:30:00|202266.1|202116.1|202253.8|202103.8|202267.5|202117.5|202253.8|202103.8|31
1634902210000|2021-10-22 11:30:10|202252.8|202102.8|202254.4|202104.4|202257.3|202107.3|202251.3|202101.3|25
1634902220000|2021-10-22 11:30:20|202254.3|202104.3|202253.9|202103.9|202254.9|202104.9|202253|202103|14
1634902230000|2021-10-22 11:30:30|202254.7|202104.7|202259|202109|202259.3|202109.3|202254.7|202104.7|24
1634902240000|2021-10-22 11:30:40|202259.3|202109.3|202283.3|202133.3|202283.3|202133.3|202258.6|202108.6|16
1634902250000|2021-10-22 11:30:50|202284.9|202134.9|202272.3|202122.3|202286.5|202136.5|202272.3|202122.3|27
1634902260000|2021-10-22 11:31:00|202272.2|202122.2|202277.1|202127.1|202277.8|202127.8|202270.9|202120.9|27
1634902270000|2021-10-22 11:31:10|202276.8|202126.8|202276.5|202126.5|202276.9|202126.9|202274.2|202124.2|20
1634902280000|2021-10-22 11:31:20|202276.4|202126.4|202335.6|202185.6|202341.5|202191.5|202276.4|202126.4|31
1634902290000|2021-10-22 11:31:30|202333.3|202183.3|202343.6|202193.6|202351.7|202201.7|202333.3|202183.3|27
1634902300000|2021-10-22 11:31:40|202343.4|202193.4|202340.9|202190.9|202350.2|202200.2|202340|202190|23
1634902310000|2021-10-22 11:31:50|202341.1|202191.1|202344.6|202194.6|202344.6|202194.6|202338.8|202188.8|27
1634902320000|2021-10-22 11:32:00|202345.8|202195.8|202346.2|202196.2|202389.6|202239.6|202334|202184|35
1634902330000|2021-10-22 11:32:10|202347.1|202197.1|202351.1|202201.1|202354.3|202204.3|202336.1|202186.1|31
1634902340000|2021-10-22 11:32:20|202348.6|202198.6|202302.3|202152.3|202351.7|202201.7|202290|202140|34
1634902350000|2021-10-22 11:32:30|202301.1|202151.1|202309.2|202159.2|202310.1|202160.1|202290.4|202140.4|24
1634902360000|2021-10-22 11:32:40|202308.6|202158.6|202310.8|202160.8|202311.5|202161.5|202306.7|202156.7|26
1634902370000|2021-10-22 11:32:50|202312.7|202162.7|202316.1|202166.1|202316.1|202166.1|202310.8|202160.8|18
1634902380000|2021-10-22 11:33:00|202316.2|202166.2|202313.3|202163.3|202317.1|202167.1|202308.7|202158.7|32
1634902390000|2021-10-22 11:33:10|202312.8|202162.8|202309.7|202159.7|202314.5|202164.5|202309.7|202159.7|23
1634902400000|2021-10-22 11:33:20|202309.4|202159.4|202343.4|202193.4|202344.3|202194.3|202309|202159|28
1634902410000|2021-10-22 11:33:30|202343.2|202193.2|202342.8|202192.8|202343.6|202193.6|202340.5|202190.5|23
1634902420000|2021-10-22 11:33:40|202342.1|202192.1|202344.5|202194.5|202345|202195|202340.7|202190.7|14
1634902430000|2021-10-22 11:33:50|202344.6|202194.6|202342.7|202192.7|202345.5|202195.5|202342|202192|17
1634902440000|2021-10-22 11:34:00|202344.5|202194.5|202349.4|202199.4|202375.7|202225.7|202342.7|202192.7|32
1634902450000|2021-10-22 11:34:10|202348.5|202198.5|202355.8|202205.8|202356.1|202206.1|202345.9|202195.9|26
1634902460000|2021-10-22 11:34:20|202355.6|202205.6|202358.5|202208.5|202365.1|202215.1|202355.1|202205.1|28
1634902470000|2021-10-22 11:34:30|202357.6|202207.6|202362|202212|202362.7|202212.7|202356.4|202206.4|27
1634902480000|2021-10-22 11:34:40|202359.9|202209.9|202351.3|202201.3|202367.4|202217.4|202347.9|202197.9|31
1634902490000|2021-10-22 11:34:50|202351.5|202201.5|202355.4|202205.4|202363.7|202213.7|202351|202201|24
1634902500000|2021-10-22 11:35:00|202354.4|202204.4|202349.7|202199.7|202356.9|202206.9|202349.3|202199.3|27
1634902510000|2021-10-22 11:35:10|202349.9|202199.9|202350.6|202200.6|202351.1|202201.1|202343.2|202193.2|19
1634902520000|2021-10-22 11:35:20|202350.3|202200.3|202347.6|202197.6|202350.3|202200.3|202346.3|202196.3|22
1634902530000|2021-10-22 11:35:30|202347.3|202197.3|202345.6|202195.6|202347.6|202197.6|202342.8|202192.8|10
1634902540000|2021-10-22 11:35:40|202345|202195|202346.9|202196.9|202348.1|202198.1|202344.9|202194.9|10
1634902550000|2021-10-22 11:35:50|202346.4|202196.4|202348.6|202198.6|202352.2|202202.2|202345.5|202195.5|20
1634902560000|2021-10-22 11:36:00|202346.9|202196.9|202351.6|202201.6|202351.8|202201.8|202346.7|202196.7|21
1634902570000|2021-10-22 11:36:10|202351.4|202201.4|202352.1|202202.1|202358.1|202208.1|202351.4|202201.4|16
1634902580000|2021-10-22 11:36:20|202355.2|202205.2|202342.2|202192.2|202356.9|202206.9|202340.6|202190.6|29
1634902590000|2021-10-22 11:36:30|202340.8|202190.8|202340.4|202190.4|202345.5|202195.5|202339.2|202189.2|23
1634902600000|2021-10-22 11:36:40|202340.2|202190.2|202340.1|202190.1|202343.5|202193.5|202340.1|202190.1|14
1634902610000|2021-10-22 11:36:50|202339.3|202189.3|202351.8|202201.8|202353.2|202203.2|202339.1|202189.1|28
1634902620000|2021-10-22 11:37:00|202352.5|202202.5|202384.4|202234.4|202389|202239|202348.5|202198.5|23
1634902630000|2021-10-22 11:37:10|202384.8|202234.8|202373.4|202223.4|202385.9|202235.9|202372.4|202222.4|32
1634902640000|2021-10-22 11:37:20|202374.9|202224.9|202375.5|202225.5|202375.8|202225.8|202370.3|202220.3|24
1634902650000|2021-10-22 11:37:30|202375.9|202225.9|202386.1|202236.1|202390.9|202240.9|202375.9|202225.9|29
1634902660000|2021-10-22 11:37:40|202386.5|202236.5|202390.4|202240.4|202396.2|202246.2|202385.1|202235.1|28
1634902670000|2021-10-22 11:37:50|202388.9|202238.9|202387.8|202237.8|202389.2|202239.2|202386.4|202236.4|32
1634902680000|2021-10-22 11:38:00|202386.3|202236.3|202382.5|202232.5|202387.4|202237.4|202381.9|202231.9|24
1634902690000|2021-10-22 11:38:10|202382.2|202232.2|202378.4|202228.4|202383.4|202233.4|202376.4|202226.4|25
1634902700000|2021-10-22 11:38:20|202378.7|202228.7|202395.7|202245.7|202396.8|202246.8|202377.8|202227.8|31
1634902710000|2021-10-22 11:38:30|202393.2|202243.2|202398.1|202248.1|202399|202249|202390.1|202240.1|32
1634902720000|2021-10-22 11:38:40|202400.4|202250.4|202394.9|202244.9|202400.4|202250.4|202387.9|202237.9|23
1634902730000|2021-10-22 11:38:50|202394.4|202244.4|202396.4|202246.4|202398.5|202248.5|202393.8|202243.8|24
1634902740000|2021-10-22 11:39:00|202396.7|202246.7|202392.9|202242.9|202396.7|202246.7|202390.2|202240.2|23
1634902750000|2021-10-22 11:39:10|202392.5|202242.5|202398.8|202248.8|202398.9|202248.9|202392.5|202242.5|15
1634902760000|2021-10-22 11:39:20|202396.8|202246.8|202388.6|202238.6|202396.8|202246.8|202387|202237|29
1634902770000|2021-10-22 11:39:30|202389.2|202239.2|202388.1|202238.1|202390.4|202240.4|202386.7|202236.7|18
1634902780000|2021-10-22 11:39:40|202388|202238|202388.9|202238.9|202389.1|202239.1|202387.6|202237.6|18
1634902790000|2021-10-22 11:39:50|202389|202239|202392.2|202242.2|202392.2|202242.2|202387.5|202237.5|21
1634902800000|2021-10-22 11:40:00|202391.9|202241.9|202383.2|202233.2|202393.2|202243.2|202380.4|202230.4|26
1634902810000|2021-10-22 11:40:10|202383|202233|202387.5|202237.5|202392.4|202242.4|202383|202233|22
1634902820000|2021-10-22 11:40:20|202386|202236|202386.9|202236.9|202388.2|202238.2|202386|202236|16
1634902830000|2021-10-22 11:40:30|202386.7|202236.7|202389.5|202239.5|202391.7|202241.7|202386.7|202236.7|18
1634902840000|2021-10-22 11:40:40|202388.8|202238.8|202390.3|202240.3|202392.2|202242.2|202388|202238|15
1634902850000|2021-10-22 11:40:50|202390.5|202240.5|202385|202235|202391.5|202241.5|202379.4|202229.4|14
1634902860000|2021-10-22 11:41:00|202384.9|202234.9|202383.7|202233.7|202391.1|202241.1|202383.7|202233.7|16
1634902870000|2021-10-22 11:41:10|202383.9|202233.9|202371.9|202221.9|202384.4|202234.4|202370.6|202220.6|17
1634902880000|2021-10-22 11:41:20|202371.8|202221.8|202350.2|202200.2|202371.9|202221.9|202350.1|202200.1|22
1634902890000|2021-10-22 11:41:30|202350.7|202200.7|202357|202207|202357.6|202207.6|202350.7|202200.7|23
1634902900000|2021-10-22 11:41:40|202356.5|202206.5|202356.9|202206.9|202357.7|202207.7|202352.9|202202.9|22
1634902910000|2021-10-22 11:41:50|202356.8|202206.8|202358.3|202208.3|202360.4|202210.4|202355.7|202205.7|23
1634902920000|2021-10-22 11:42:00|202358.4|202208.4|202357.5|202207.5|202358.9|202208.9|202352.5|202202.5|25
1634902930000|2021-10-22 11:42:10|202357.2|202207.2|202354.3|202204.3|202359.5|202209.5|202354.1|202204.1|24
1634902940000|2021-10-22 11:42:20|202353.9|202203.9|202356.7|202206.7|202358.1|202208.1|202353.9|202203.9|27
1634902950000|2021-10-22 11:42:30|202356.6|202206.6|202383.3|202233.3|202385.9|202235.9|202356|202206|27
1634902960000|2021-10-22 11:42:40|202383.4|202233.4|202380.9|202230.9|202383.4|202233.4|202378.4|202228.4|26
1634902970000|2021-10-22 11:42:50|202381|202231|202381|202231|202385.1|202235.1|202379.1|202229.1|27
1634902980000|2021-10-22 11:43:00|202380.9|202230.9|202383.3|202233.3|202383.8|202233.8|202380.3|202230.3|20
1634902990000|2021-10-22 11:43:10|202383.2|202233.2|202379.2|202229.2|202383.4|202233.4|202378|202228|22
1634903000000|2021-10-22 11:43:20|202379.3|202229.3|202389.2|202239.2|202390.1|202240.1|202378.8|202228.8|21
1634903010000|2021-10-22 11:43:30|202388.9|202238.9|202382.8|202232.8|202389.3|202239.3|202382.8|202232.8|18
1634903020000|2021-10-22 11:43:40|202383.5|202233.5|202381.1|202231.1|202386.7|202236.7|202380.8|202230.8|20
1634903030000|2021-10-22 11:43:50|202381.7|202231.7|202383.3|202233.3|202384|202234|202381.3|202231.3|19
1634903040000|2021-10-22 11:44:00|202383|202233|202385.8|202235.8|202387.8|202237.8|202377.9|202227.9|27
1634903050000|2021-10-22 11:44:10|202387.5|202237.5|202399|202249|202399|202249|202384.9|202234.9|23
1634903060000|2021-10-22 11:44:20|202396.9|202246.9|202390.8|202240.8|202398.8|202248.8|202389.9|202239.9|21
1634903070000|2021-10-22 11:44:30|202389.2|202239.2|202392.3|202242.3|202392.3|202242.3|202387.2|202237.2|22
1634903080000|2021-10-22 11:44:40|202392.9|202242.9|202387.2|202237.2|202393.9|202243.9|202387.2|202237.2|20
1634903090000|2021-10-22 11:44:50|202388.9|202238.9|202387.7|202237.7|202388.9|202238.9|202377|202227|26
1634903100000|2021-10-22 11:45:00|202387.6|202237.6|202388.1|202238.1|202389|202239|202387.1|202237.1|24
1634903110000|2021-10-22 11:45:10|202385|202235|202386.1|202236.1|202388.1|202238.1|202382.3|202232.3|29
1634903120000|2021-10-22 11:45:20|202385.7|202235.7|202388.2|202238.2|202388.5|202238.5|202385.3|202235.3|23
1634903130000|2021-10-22 11:45:30|202387.9|202237.9|202397.3|202247.3|202397.6|202247.6|202387.9|202237.9|20
1634903140000|2021-10-22 11:45:40|202397.4|202247.4|202404.1|202254.1|202405.2|202255.2|202396.7|202246.7|31
1634903150000|2021-10-22 11:45:50|202405.1|202255.1|202437.5|202287.5|202440.1|202290.1|202404.9|202254.9|36
1634903160000|2021-10-22 11:46:00|202436.5|202286.5|202438.1|202288.1|202440.5|202290.5|202436.5|202286.5|12
1634903170000|2021-10-22 11:46:10|202437.9|202287.9|202437.9|202287.9|202439.2|202289.2|202436.7|202286.7|15
1634903180000|2021-10-22 11:46:20|202438|202288|202438.6|202288.6|202439.2|202289.2|202436.3|202286.3|16
1634903190000|2021-10-22 11:46:30|202438.1|202288.1|202468.7|202318.7|202471.5|202321.5|202438.1|202288.1|24
1634903200000|2021-10-22 11:46:40|202469|202319|202471.3|202321.3|202472.2|202322.2|202468.9|202318.9|19
1634903210000|2021-10-22 11:46:50|202471.1|202321.1|202438.9|202288.9|202471.3|202321.3|202438.9|202288.9|19
1634903220000|2021-10-22 11:47:00|202439.5|202289.5|202437.4|202287.4|202439.6|202289.6|202435|202285|19
1634903230000|2021-10-22 11:47:10|202435.7|202285.7|202431.5|202281.5|202436.3|202286.3|202431.2|202281.2|10
1634903240000|2021-10-22 11:47:20|202429.6|202279.6|202430.4|202280.4|202430.9|202280.9|202428.4|202278.4|22
1634903250000|2021-10-22 11:47:30|202429.5|202279.5|202430.2|202280.2|202430.2|202280.2|202429.2|202279.2|18
1634903260000|2021-10-22 11:47:40|202430.7|202280.7|202431.3|202281.3|202431.4|202281.4|202430.4|202280.4|9
1634903270000|2021-10-22 11:47:50|202431.1|202281.1|202431.6|202281.6|202433.4|202283.4|202431|202281|21
1634903280000|2021-10-22 11:48:00|202431.5|202281.5|202429.8|202279.8|202431.5|202281.5|202427.1|202277.1|22
1634903290000|2021-10-22 11:48:10|202429.3|202279.3|202430|202280|202431.1|202281.1|202429.1|202279.1|14
1634903300000|2021-10-22 11:48:20|202430.1|202280.1|202430.7|202280.7|202432.4|202282.4|202429.3|202279.3|14
1634903310000|2021-10-22 11:48:30|202428.9|202278.9|202426.6|202276.6|202428.9|202278.9|202424.7|202274.7|11
1634903320000|2021-10-22 11:48:40|202426.1|202276.1|202389.6|202239.6|202426.1|202276.1|202385.4|202235.4|19
1634903330000|2021-10-22 11:48:50|202389.9|202239.9|202392.2|202242.2|202392.2|202242.2|202382.7|202232.7|9
1634903340000|2021-10-22 11:49:00|202392.8|202242.8|202391|202241|202393.4|202243.4|202385.5|202235.5|17
1634903350000|2021-10-22 11:49:10|202392.1|202242.1|202393|202243|202396.1|202246.1|202385.7|202235.7|23
1634903360000|2021-10-22 11:49:20|202393.5|202243.5|202392.1|202242.1|202394.1|202244.1|202389.7|202239.7|15
1634903370000|2021-10-22 11:49:30|202391|202241|202392.1|202242.1|202392.5|202242.5|202391|202241|17
1634903380000|2021-10-22 11:49:40|202392.2|202242.2|202384.7|202234.7|202394.1|202244.1|202376.4|202226.4|19
1634903390000|2021-10-22 11:49:50|202385.5|202235.5|202385.2|202235.2|202387.2|202237.2|202385|202235|20
1634903400000|2021-10-22 11:50:00|202386.2|202236.2|202389.3|202239.3|202389.9|202239.9|202385.1|202235.1|26
1634903410000|2021-10-22 11:50:10|202388.3|202238.3|202393|202243|202394.3|202244.3|202388.3|202238.3|28
1634903420000|2021-10-22 11:50:20|202393.1|202243.1|202398.9|202248.9|202399.2|202249.2|202391.9|202241.9|27
1634903430000|2021-10-22 11:50:30|202392.8|202242.8|202401|202251|202401.2|202251.2|202392.8|202242.8|23
1634903440000|2021-10-22 11:50:40|202400.4|202250.4|202393.7|202243.7|202401.1|202251.1|202392.9|202242.9|21
1634903450000|2021-10-22 11:50:50|202393.3|202243.3|202393.1|202243.1|202394.5|202244.5|202392.1|202242.1|20
1634903460000|2021-10-22 11:51:00|202393.3|202243.3|202396.4|202246.4|202396.9|202246.9|202392.8|202242.8|19
1634903470000|2021-10-22 11:51:10|202395.9|202245.9|202395.9|202245.9|202398|202248|202392.7|202242.7|20
1634903480000|2021-10-22 11:51:20|202396.8|202246.8|202394.7|202244.7|202398|202248|202393.7|202243.7|22
1634903490000|2021-10-22 11:51:30|202394.8|202244.8|202394.5|202244.5|202396.2|202246.2|202394|202244|15
1634903500000|2021-10-22 11:51:40|202395.1|202245.1|202396.3|202246.3|202396.6|202246.6|202394.8|202244.8|20
1634903510000|2021-10-22 11:51:50|202396.1|202246.1|202396.2|202246.2|202396.4|202246.4|202394.6|202244.6|19
1634903520000|2021-10-22 11:52:00|202397.1|202247.1|202397.7|202247.7|202399|202249|202394.3|202244.3|21
1634903530000|2021-10-22 11:52:10|202410|202260|202418.2|202268.2|202424.5|202274.5|202410|202260|24
1634903540000|2021-10-22 11:52:20|202421.4|202271.4|202425.4|202275.4|202425.6|202275.6|202417.1|202267.1|25
1634903550000|2021-10-22 11:52:30|202425.3|202275.3|202422|202272|202428.8|202278.8|202422|202272|19
1634903560000|2021-10-22 11:52:40|202422.3|202272.3|202420.2|202270.2|202422.3|202272.3|202418.2|202268.2|10
1634903570000|2021-10-22 11:52:50|202420.9|202270.9|202422.1|202272.1|202422.2|202272.2|202420.9|202270.9|6
1634903580000|2021-10-22 11:53:00|202421.5|202271.5|202416.4|202266.4|202421.5|202271.5|202416.4|202266.4|18
1634903590000|2021-10-22 11:53:10|202419.6|202269.6|202425.8|202275.8|202430.1|202323.7|202373.7|202269.6|20
1634903600000|2021-10-22 11:53:20|202426.2|202276.2|202425.4|202275.4|202432.4|202282.4|202418|202268|29
1634903610000|2021-10-22 11:53:30|202425.9|202275.9|202427.4|202277.4|202428.7|202278.7|202424.5|202274.5|20
1634903620000|2021-10-22 11:53:40|202428.2|202278.2|202428.2|202278.2|202432.9|202282.9|202426.7|202276.7|25
1634903630000|2021-10-22 11:53:50|202428.8|202278.8|202434.3|202284.3|202435.4|202285.4|202426.6|202276.6|29
1634903640000|2021-10-22 11:54:00|202434.2|202284.2|202434|202284|202434.5|202284.5|202433.9|202283.9|15
1634903650000|2021-10-22 11:54:10|202433.9|202283.9|202442.4|202292.4|202444.7|202294.7|202433.1|202283.1|23
1634903660000|2021-10-22 11:54:20|202442.3|202292.3|202434.1|202284.1|202442.5|202292.5|202433.9|202283.9|21
1634903670000|2021-10-22 11:54:30|202434.2|202284.2|202436.4|202286.4|202438.3|202288.3|202431.7|202281.7|26
1634903680000|2021-10-22 11:54:40|202436.8|202286.8|202431.9|202281.9|202436.8|202286.8|202431.2|202281.2|20
1634903690000|2021-10-22 11:54:50|202432.1|202282.1|202430|202280|202432.7|202282.7|202428.8|202278.8|17
1634903700000|2021-10-22 11:55:00|202429.6|202279.6|202435.2|202285.2|202435.9|202285.9|202429.6|202279.6|26
1634903710000|2021-10-22 11:55:10|202434.9|202284.9|202437|202287|202440|202290|202433|202283|18
1634903720000|2021-10-22 11:55:20|202437.8|202287.8|202444.5|202294.5|202444.5|202294.5|202437.6|202287.6|26
1634903730000|2021-10-22 11:55:30|202444.8|202294.8|202445.7|202295.7|202446.2|202296.2|202441.5|202291.5|31
1634903740000|2021-10-22 11:55:40|202445.6|202295.6|202444.6|202294.6|202445.7|202295.7|202444.4|202294.4|19
1634903750000|2021-10-22 11:55:50|202444.5|202294.5|202425.2|202275.2|202446.2|202296.2|202424.4|202274.4|24
1634903760000|2021-10-22 11:56:00|202426.6|202276.6|202425|202275|202429.4|202279.4|202423.6|202273.6|24
1634903770000|2021-10-22 11:56:10|202424.7|202274.7|202433.9|202283.9|202436.3|202286.3|202424.7|202274.7|25
1634903780000|2021-10-22 11:56:20|202434|202284|202433.1|202283.1|202434|202284|202430.9|202280.9|18
1634903790000|2021-10-22 11:56:30|202432.2|202282.2|202430.8|202280.8|202436.7|202286.7|202429.7|202279.7|21
1634903800000|2021-10-22 11:56:40|202432.2|202282.2|202430.5|202280.5|202435|202285|202428.6|202278.6|18
1634903810000|2021-10-22 11:56:50|202430.6|202280.6|202429.6|202279.6|202433.1|202283.1|202429.5|202279.5|21
1634903820000|2021-10-22 11:57:00|202428.4|202278.4|202434|202284|202434|202284|202428.4|202278.4|16
1634903830000|2021-10-22 11:57:10|202433.6|202283.6|202390.2|202240.2|202436.7|202326.7|202376.7|202236.4|31
1634903840000|2021-10-22 11:57:20|202390.4|202240.4|202389.5|202239.5|202391.6|202241.6|202389.2|202239.2|19
1634903850000|2021-10-22 11:57:30|202389.9|202239.9|202389.8|202239.8|202393.2|202243.2|202389.8|202239.8|19
1634903860000|2021-10-22 11:57:40|202390|202240|202392.4|202242.4|202395.6|202245.6|202388.4|202238.4|16
1634903870000|2021-10-22 11:57:50|202393.1|202243.1|202394.1|202244.1|202394.9|202244.9|202391.5|202241.5|17
1634903880000|2021-10-22 11:58:00|202393.6|202243.6|202392.4|202242.4|202395.4|202245.4|202389.2|202239.2|27
1634903890000|2021-10-22 11:58:10|202392.2|202242.2|202390.3|202240.3|202392.5|202242.5|202388.5|202238.5|22
1634903900000|2021-10-22 11:58:20|202390.4|202240.4|202393|202243|202393|202243|202390.2|202240.2|25
1634903910000|2021-10-22 11:58:30|202393.3|202243.3|202391.3|202241.3|202397.3|202247.3|202391.3|202241.3|25
1634903920000|2021-10-22 11:58:40|202392.1|202242.1|202388.1|202238.1|202392.3|202242.3|202387.9|202237.9|15
1634903930000|2021-10-22 11:58:50|202388.6|202238.6|202389.6|202239.6|202389.6|202239.6|202387.6|202237.6|12
1634903940000|2021-10-22 11:59:00|202389.5|202239.5|202387.8|202237.8|202389.5|202239.5|202385.2|202235.2|23
1634903950000|2021-10-22 11:59:10|202388.2|202238.2|202390.8|202240.8|202392.4|202242.4|202387.8|202237.8|22
1634903960000|2021-10-22 11:59:20|202390.2|202240.2|202394|202244|202394|202244|202389.2|202239.2|10
1634903970000|2021-10-22 11:59:30|202392.8|202242.8|202394.8|202244.8|202394.8|202244.8|202386.8|202236.8|18
1634903980000|2021-10-22 11:59:40|202394.7|202244.7|202389.3|202239.3|202396.5|202246.5|202389.3|202239.3|14
1634903990000|2021-10-22 11:59:50|202392.4|202242.4|202391.3|202241.3|202393.3|202294.8|202342|202240.5|20
1634904000000|2021-10-22 12:00:00|202395.7|202245.7|202399.4|202249.4|202402|202297|202347|202245.1|37
1634904010000|2021-10-22 12:00:10|202399.3|202249.3|202399.7|202249.7|202399.7|202249.7|202397.2|202247.2|24
1634904020000|2021-10-22 12:00:20|202397.7|202247.7|202397.3|202247.3|202398|202248|202393.1|202243.1|23
1634904030000|2021-10-22 12:00:30|202396.5|202246.5|202390.9|202240.9|202398.3|202248.3|202386.7|202236.7|22
1634904040000|2021-10-22 12:00:40|202388.4|202238.4|202389.1|202239.1|202395.8|202245.8|202386.8|202236.8|29
1634904050000|2021-10-22 12:00:50|202389.9|202239.9|202389.1|202239.1|202392|202242|202387.3|202237.3|27
1634904060000|2021-10-22 12:01:00|202387.5|202237.5|202398.1|202248.1|202398.1|202248.1|202387|202237|30
1634904070000|2021-10-22 12:01:10|202399.3|202249.3|202398.2|202248.2|202399.9|202249.9|202391.6|202241.6|28
1634904080000|2021-10-22 12:01:20|202399.2|202249.2|202387.1|202237.1|202400.5|202250.5|202385.3|202235.3|24
1634904090000|2021-10-22 12:01:30|202386.7|202236.7|202397.2|202247.2|202400|202250|202386.6|202236.6|35
1634904100000|2021-10-22 12:01:40|202397.4|202247.4|202397|202247|202414.7|202264.7|202394.9|202244.9|32
1634904110000|2021-10-22 12:01:50|202397.6|202247.6|202404.2|202254.2|202408.6|202258.6|202388.2|202238.2|32
1634904120000|2021-10-22 12:02:00|202399.6|202249.6|202397.6|202247.6|202407.2|202257.2|202396.9|202246.9|29
1634904130000|2021-10-22 12:02:10|202395.6|202245.6|202387.6|202237.6|202400.3|202250.3|202387.6|202237.6|27
1634904140000|2021-10-22 12:02:20|202388|202238|202356.6|202206.6|202391.7|202241.7|202353.5|202203.5|31
1634904150000|2021-10-22 12:02:30|202357.1|202207.1|202365.1|202215.1|202372.7|202222.7|202355.1|202205.1|34
1634904160000|2021-10-22 12:02:40|202365.2|202215.2|202355.1|202205.1|202365.2|202215.2|202355.1|202205.1|24
1634904170000|2021-10-22 12:02:50|202355.8|202205.8|202377.9|202227.9|202384.4|202234.4|202354.7|202204.7|29
1634904180000|2021-10-22 12:03:00|202376.9|202226.9|202395.5|202245.5|202396.7|202246.7|202374.6|202224.6|25
1634904190000|2021-10-22 12:03:10|202395.3|202245.3|202385.8|202235.8|202398.4|202248.4|202385.4|202235.4|32
1634904200000|2021-10-22 12:03:20|202386|202236|202391.6|202241.6|202400.7|202293.1|202343.1|202235.2|28
1634904210000|2021-10-22 12:03:30|202391.4|202241.4|202391.9|202241.9|202396.5|202246.5|202391.4|202241.4|20
1634904220000|2021-10-22 12:03:40|202392.6|202242.6|202400.9|202250.9|202402.7|202252.7|202388.5|202238.5|31
1634904230000|2021-10-22 12:03:50|202400.5|202250.5|202393.4|202243.4|202402.6|202252.6|202392.3|202242.3|25
1634904240000|2021-10-22 12:04:00|202393.8|202243.8|202389|202239|202393.8|202243.8|202388.5|202238.5|27
1634904250000|2021-10-22 12:04:10|202389.2|202239.2|202396.2|202246.2|202399.5|202249.5|202388.6|202238.6|23
1634904260000|2021-10-22 12:04:20|202396.4|202246.4|202395.2|202245.2|202398.1|202248.1|202392.8|202242.8|23
1634904270000|2021-10-22 12:04:30|202395|202245|202388.8|202238.8|202395|202245|202387.6|202237.6|26
1634904280000|2021-10-22 12:04:40|202388.9|202238.9|202386.6|202236.6|202389.8|202239.8|202385.8|202235.8|17
1634904290000|2021-10-22 12:04:50|202386.8|202236.8|202402.3|202252.3|202402.3|202252.3|202385.7|202235.7|24
1634904300000|2021-10-22 12:05:00|202401.8|202251.8|202388.2|202238.2|202403.5|202253.5|202388.2|202238.2|26
1634904310000|2021-10-22 12:05:10|202388.8|202238.8|202433.9|202283.9|202433.9|202283.9|202387|202237|27
1634904320000|2021-10-22 12:05:20|202434.1|202284.1|202419|202269|202434.6|202284.6|202415.9|202265.9|34
1634904330000|2021-10-22 12:05:30|202418.8|202268.8|202429.4|202279.4|202433.9|202283.9|202415.8|202265.8|32
1634904340000|2021-10-22 12:05:40|202428.9|202278.9|202423.1|202273.1|202432.8|202282.8|202420.2|202270.2|21
1634904350000|2021-10-22 12:05:50|202423.2|202273.2|202461.8|202311.8|202461.8|202339.3|202389.3|202270.1|26
1634904360000|2021-10-22 12:06:00|202462|202312|202469.2|202319.2|202480.8|202330.8|202462|202312|31
1634904370000|2021-10-22 12:06:10|202467.4|202317.4|202449.6|202299.6|202467.4|202317.4|202446.5|202296.5|28
1634904380000|2021-10-22 12:06:20|202448.3|202298.3|202459.5|202309.5|202460.8|202310.8|202444.2|202294.2|28
1634904390000|2021-10-22 12:06:30|202457.7|202307.7|202440.4|202290.4|202457.8|202307.8|202436.7|202286.7|27
1634904400000|2021-10-22 12:06:40|202435.7|202285.7|202421.4|202271.4|202435.7|202285.7|202420.6|202270.6|28
1634904410000|2021-10-22 12:06:50|202420.3|202270.3|202432.4|202282.4|202432.4|202282.4|202419.2|202269.2|20
1634904420000|2021-10-22 12:07:00|202437.3|202287.3|202439.2|202289.2|202441.4|202291.4|202436.7|202286.7|30
1634904430000|2021-10-22 12:07:10|202438.8|202288.8|202452.4|202302.4|202456.5|202332.5|202379|202283.4|31
1634904440000|2021-10-22 12:07:20|202451.8|202301.8|202461.8|202311.8|202467.8|202363.1|202412.6|202288.9|31
1634904450000|2021-10-22 12:07:30|202442.2|202292.2|202437|202287|202443.1|202293.1|202427.8|202277.8|26
1634904460000|2021-10-22 12:07:40|202436.8|202286.8|202435.1|202285.1|202436.8|202286.8|202429.8|202279.8|28
1634904470000|2021-10-22 12:07:50|202435.3|202285.3|202439.1|202289.1|202439.3|202289.3|202426.2|202276.2|33
1634904480000|2021-10-22 12:08:00|202438|202288|202443.1|202293.1|202443.8|202293.8|202427|202277|29
1634904490000|2021-10-22 12:08:10|202441.2|202291.2|202454.2|202304.2|202464|202314|202435|202285|33
1634904500000|2021-10-22 12:08:20|202441.1|202291.1|202441.2|202291.2|202443.7|202293.7|202434.1|202284.1|28
1634904510000|2021-10-22 12:08:30|202441.6|202291.6|202465.5|202315.5|202472|202322|202440.2|202290.2|34
1634904520000|2021-10-22 12:08:40|202464.6|202314.6|202479.5|202329.5|202479.8|202329.8|202464.6|202314.6|22
1634904530000|2021-10-22 12:08:50|202479.2|202329.2|202477.3|202327.3|202483.9|202333.9|202476.6|202326.6|23
1634904540000|2021-10-22 12:09:00|202477.2|202327.2|202511.3|202361.3|202516.9|202366.9|202477.2|202327.2|22
1634904550000|2021-10-22 12:09:10|202511.6|202361.6|202507.3|202357.3|202512.8|202362.8|202505.7|202355.7|26
1634904560000|2021-10-22 12:09:20|202504.1|202354.1|202489.8|202339.8|202505.2|202398.6|202448.6|202331|26
1634904570000|2021-10-22 12:09:30|202488.8|202338.8|202482.1|202332.1|202492.7|202342.7|202481.4|202331.4|29
1634904580000|2021-10-22 12:09:40|202481.4|202331.4|202476.7|202326.7|202481.6|202331.6|202468.2|202318.2|31
1634904590000|2021-10-22 12:09:50|202476.9|202326.9|202483.1|202333.1|202485.8|202335.8|202474.3|202324.3|27
1634904600000|2021-10-22 12:10:00|202483.7|202333.7|202481.8|202331.8|202485.3|202335.3|202478.9|202328.9|19
1634904610000|2021-10-22 12:10:10|202481.9|202331.9|202484.5|202334.5|202484.5|202334.5|202481.4|202331.4|14
1634904620000|2021-10-22 12:10:20|202484.3|202334.3|202516.7|202366.7|202516.7|202400.6|202450.6|202333.4|32
1634904630000|2021-10-22 12:10:30|202517.2|202367.2|202508.8|202358.8|202521.7|202371.7|202508.8|202358.8|22
1634904640000|2021-10-22 12:10:40|202509.3|202359.3|202518.2|202368.2|202518.8|202368.8|202508.3|202358.3|31
1634904650000|2021-10-22 12:10:50|202518.5|202368.5|202516.1|202366.1|202520.6|202370.6|202512.6|202362.6|24
1634904660000|2021-10-22 12:11:00|202515.8|202365.8|202508.6|202358.6|202516.8|202366.8|202508.5|202358.5|31
1634904670000|2021-10-22 12:11:10|202508|202358|202520.4|202370.4|202520.8|202370.8|202507.6|202357.6|30
1634904680000|2021-10-22 12:11:20|202520.6|202370.6|202528.6|202378.6|202528.6|202378.6|202503.8|202353.8|25
1634904690000|2021-10-22 12:11:30|202529.9|202379.9|202518.5|202368.5|202545.8|202395.8|202517.2|202367.2|31
1634904700000|2021-10-22 12:11:40|202518.6|202368.6|202515.9|202365.9|202521|202371|202511.2|202361.2|31
1634904710000|2021-10-22 12:11:50|202514.8|202364.8|202519.1|202369.1|202519.1|202369.1|202514.8|202364.8|21
1634904720000|2021-10-22 12:12:00|202522.2|202372.2|202555.7|202405.7|202561|202411|202522.2|202372.2|30
1634904730000|2021-10-22 12:12:10|202554.6|202404.6|202555|202405|202558.9|202408.9|202554.6|202404.6|25
1634904740000|2021-10-22 12:12:20|202555.1|202405.1|202555|202405|202557.2|202407.2|202553.8|202403.8|14
1634904750000|2021-10-22 12:12:30|202555.1|202405.1|202524|202374|202555.4|202405.4|202521.6|202371.6|25
1634904760000|2021-10-22 12:12:40|202523.8|202373.8|202511.5|202361.5|202526.7|202376.7|202511.5|202361.5|30
1634904770000|2021-10-22 12:12:50|202511.1|202361.1|202555.6|202405.6|202563.2|202413.2|202508.5|202358.5|32
1634904780000|2021-10-22 12:13:00|202556|202406|202546.7|202396.7|202556.7|202406.7|202546.7|202396.7|33
1634904790000|2021-10-22 12:13:10|202546|202396|202556.5|202406.5|202563|202413|202544.6|202394.6|24
1634904800000|2021-10-22 12:13:20|202558.9|202408.9|202557.6|202407.6|202559.2|202409.2|202551.4|202401.4|26
1634904810000|2021-10-22 12:13:30|202559.2|202409.2|202556|202406|202561.2|202411.2|202549.2|202399.2|30
1634904820000|2021-10-22 12:13:40|202556.5|202406.5|202555.3|202405.3|202557|202407|202554.5|202404.5|21
1634904830000|2021-10-22 12:13:50|202554.9|202404.9|202516.3|202366.3|202558.1|202408.1|202516.3|202366.3|33
1634904840000|2021-10-22 12:14:00|202517.1|202367.1|202529.2|202379.2|202529.3|202379.3|202513.5|202363.5|32
1634904850000|2021-10-22 12:14:10|202528.5|202378.5|202539.5|202389.5|202552.2|202402.2|202528.1|202378.1|28
1634904860000|2021-10-22 12:14:20|202539.9|202389.9|202519.9|202369.9|202544.5|202394.5|202507|202357|33
1634904870000|2021-10-22 12:14:30|202523|202373|202495.2|202345.2|202526.8|202376.8|202492.4|202342.4|24
1634904880000|2021-10-22 12:14:40|202496.3|202346.3|202474.6|202324.6|202499.3|202349.3|202474.6|202324.6|17
1634904890000|2021-10-22 12:14:50|202475.5|202325.5|202485.8|202335.8|202487.2|202337.2|202474.4|202324.4|28
1634904900000|2021-10-22 12:15:00|202485.2|202335.2|202463.3|202313.3|202486.3|202336.3|202455.3|202305.3|37
1634904910000|2021-10-22 12:15:10|202458.4|202308.4|202445.2|202295.2|202464.4|202314.4|202443.5|202293.5|29
1634904920000|2021-10-22 12:15:20|202445.8|202295.8|202461.5|202311.5|202464.2|202314.2|202445.8|202295.8|30
1634904930000|2021-10-22 12:15:30|202461.7|202311.7|202474.2|202324.2|202474.2|202324.2|202460.9|202310.9|27
1634904940000|2021-10-22 12:15:40|202478.4|202328.4|202480.9|202330.9|202487.8|202337.8|202466.4|202316.4|36
1634904950000|2021-10-22 12:15:50|202479.6|202329.6|202480.3|202330.3|202483.4|202333.4|202479|202329|21
1634904960000|2021-10-22 12:16:00|202481.1|202331.1|202472.9|202322.9|202482.3|202332.3|202468.3|202318.3|22
1634904970000|2021-10-22 12:16:10|202471.1|202321.1|202479.6|202329.6|202481.6|202331.6|202467.3|202317.3|30
1634904980000|2021-10-22 12:16:20|202474.8|202324.8|202483|202333|202489.1|202339.1|202474.8|202324.8|31
1634904990000|2021-10-22 12:16:30|202482.5|202332.5|202482.4|202332.4|202483.7|202333.7|202480|202330|28
1634905000000|2021-10-22 12:16:40|202481.4|202331.4|202472.9|202322.9|202481.6|202331.6|202471.8|202321.8|29
1634905010000|2021-10-22 12:16:50|202474|202324|202461.9|202311.9|202479.3|202329.3|202458.5|202308.5|32
1634905020000|2021-10-22 12:17:00|202460.9|202310.9|202460.1|202310.1|202463.2|202313.2|202455.2|202305.2|25
1634905030000|2021-10-22 12:17:10|202459.6|202309.6|202461.3|202311.3|202463.5|202313.5|202455.8|202305.8|26
1634905040000|2021-10-22 12:17:20|202460.5|202310.5|202436.5|202286.5|202461.4|202311.4|202436.5|202286.5|27
1634905050000|2021-10-22 12:17:30|202436.9|202286.9|202387.2|202237.2|202444.2|202294.2|202381|202231|38
1634905060000|2021-10-22 12:17:40|202387|202237|202401.4|202251.4|202403.4|202253.4|202387|202237|34
1634905070000|2021-10-22 12:17:50|202401.3|202251.3|202407.9|202257.9|202410.4|202260.4|202400.9|202250.9|23
1634905080000|2021-10-22 12:18:00|202407|202257|202436.7|202286.7|202439.9|202289.9|202407|202257|35
1634905090000|2021-10-22 12:18:10|202436.2|202286.2|202422.7|202272.7|202438.1|202288.1|202421.3|202271.3|30
1634905100000|2021-10-22 12:18:20|202422.9|202272.9|202438.3|202288.3|202439.2|202289.2|202422.5|202272.5|31
1634905110000|2021-10-22 12:18:30|202439|202289|202447.6|202297.6|202449.9|202299.9|202434.3|202284.3|28
1634905120000|2021-10-22 12:18:40|202447.7|202297.7|202447.2|202297.2|202449.2|202299.2|202444.3|202294.3|28
1634905130000|2021-10-22 12:18:50|202446.8|202296.8|202444.5|202294.5|202448.9|202298.9|202443.6|202293.6|31
1634905140000|2021-10-22 12:19:00|202444.3|202294.3|202447|202297|202452.1|202302.1|202444.2|202294.2|32
1634905150000|2021-10-22 12:19:10|202447.2|202297.2|202447.9|202297.9|202457.1|202307.1|202443.1|202293.1|31
1634905160000|2021-10-22 12:19:20|202448.1|202298.1|202416.4|202266.4|202462.1|202312.1|202415.9|202265.9|28
1634905170000|2021-10-22 12:19:30|202415.6|202265.6|202405.1|202255.1|202415.6|202265.6|202404.5|202254.5|30
1634905180000|2021-10-22 12:19:40|202404.3|202254.3|202401.3|202251.3|202407|202257|202399.3|202249.3|31
1634905190000|2021-10-22 12:19:50|202402.1|202252.1|202398.8|202248.8|202402.1|202252.1|202396.2|202246.2|32
1634905200000|2021-10-22 12:20:00|202401.4|202251.4|202405.5|202255.5|202408.8|202258.8|202400.9|202250.9|35
1634905210000|2021-10-22 12:20:10|202405.8|202255.8|202417|202267|202424.1|202274.1|202405.8|202255.8|25
1634905220000|2021-10-22 12:20:20|202414.4|202264.4|202413.6|202263.6|202421.8|202271.8|202411.8|202261.8|26
1634905230000|2021-10-22 12:20:30|202413.2|202263.2|202396.6|202246.6|202413.8|202263.8|202394.2|202244.2|36
1634905240000|2021-10-22 12:20:40|202395.1|202245.1|202371.8|202221.8|202398|202248|202367.3|202217.3|33
1634905250000|2021-10-22 12:20:50|202374.6|202224.6|202371|202221|202378.9|202228.9|202360.1|202210.1|34
1634905260000|2021-10-22 12:21:00|202369.4|202219.4|202324.9|202174.9|202369.4|202219.4|202312.5|202162.5|39
1634905270000|2021-10-22 12:21:10|202325.1|202175.1|202305.2|202155.2|202338.3|202188.3|202302.9|202152.9|34
1634905280000|2021-10-22 12:21:20|202307.2|202157.2|202303.8|202153.8|202307.2|202157.2|202303.5|202153.5|27
1634905290000|2021-10-22 12:21:30|202303.4|202153.4|202317|202167|202319.6|202169.6|202302.7|202152.7|35
1634905300000|2021-10-22 12:21:40|202317.3|202167.3|202328.5|202178.5|202328.9|202178.9|202317|202167|31
1634905310000|2021-10-22 12:21:50|202329.4|202179.4|202312.3|202162.3|202332.8|202182.8|202309.6|202159.6|32
1634905320000|2021-10-22 12:22:00|202314.4|202164.4|202322|202172|202332.2|202230.3|202280.3|202163|31
1634905330000|2021-10-22 12:22:10|202320.4|202170.4|202322.6|202172.6|202324.6|202174.6|202317.1|202167.1|22
1634905340000|2021-10-22 12:22:20|202323|202173|202313.1|202163.1|202328.4|202178.4|202313.1|202163.1|31
1634905350000|2021-10-22 12:22:30|202308.5|202158.5|202272|202122|202308.5|202158.5|202269.7|202119.7|28
1634905360000|2021-10-22 12:22:40|202271.5|202121.5|202235.6|202085.6|202271.5|202121.5|202232.8|202082.8|33
1634905370000|2021-10-22 12:22:50|202232.7|202082.7|202238.2|202088.2|202238.3|202088.3|202232.7|202082.7|22
1634905380000|2021-10-22 12:23:00|202238.1|202088.1|202241.6|202091.6|202246.3|202096.3|202238.1|202088.1|24
1634905390000|2021-10-22 12:23:10|202242.4|202092.4|202225.9|202075.9|202243.1|202093.1|202225.9|202075.9|30
1634905400000|2021-10-22 12:23:20|202225.2|202075.2|202232.7|202082.7|202237.4|202087.4|202225.2|202075.2|29
1634905410000|2021-10-22 12:23:30|202232.5|202082.5|202230.1|202080.1|202233.5|202083.5|202229.3|202079.3|26
1634905420000|2021-10-22 12:23:40|202232.3|202082.3|202226.9|202076.9|202233.4|202083.4|202226.9|202076.9|30
1634905430000|2021-10-22 12:23:50|202227.7|202077.7|202226.6|202076.6|202231.5|202081.5|202226.5|202076.5|26
1634905440000|2021-10-22 12:24:00|202226.2|202076.2|202229.7|202079.7|202235.8|202085.8|202225.3|202075.3|23
1634905450000|2021-10-22 12:24:10|202228.3|202078.3|202225.1|202075.1|202229.8|202079.8|202225.1|202075.1|26
1634905460000|2021-10-22 12:24:20|202225.3|202075.3|202226.4|202076.4|202227.3|202077.3|202225|202075|19
1634905470000|2021-10-22 12:24:30|202226.9|202076.9|202229.6|202079.6|202229.6|202079.6|202224.8|202074.8|22
1634905480000|2021-10-22 12:24:40|202230.4|202080.4|202203.2|202053.2|202230.4|202080.4|202195.3|202045.3|31
1634905490000|2021-10-22 12:24:50|202200.7|202050.7|202201.9|202051.9|202202.2|202052.2|202196.8|202046.8|21
1634905500000|2021-10-22 12:25:00|202200.8|202050.8|202201|202051|202202.8|202052.8|202193.9|202043.9|31
1634905510000|2021-10-22 12:25:10|202202.7|202052.7|202199.8|202049.8|202203.9|202053.9|202199.7|202049.7|23
1634905520000|2021-10-22 12:25:20|202200.2|202050.2|202198.3|202048.3|202200.2|202050.2|202196.8|202046.8|23
1634905530000|2021-10-22 12:25:30|202193.7|202043.7|202200.1|202050.1|202201.3|202051.3|202191.9|202041.9|26
1634905540000|2021-10-22 12:25:40|202201.1|202051.1|202201.5|202051.5|202202.4|202052.4|202199.8|202049.8|26
1634905550000|2021-10-22 12:25:50|202201.6|202051.6|202203.8|202053.8|202204.9|202054.9|202198.1|202048.1|29
1634905560000|2021-10-22 12:26:00|202204.2|202054.2|202202.4|202052.4|202206.8|202056.8|202202.4|202052.4|25
1634905570000|2021-10-22 12:26:10|202204.1|202054.1|202200.9|202050.9|202208.3|202058.3|202197.1|202047.1|35
1634905580000|2021-10-22 12:26:20|202201.2|202051.2|202190.9|202040.9|202201.2|202051.2|202172.1|202022.1|36
1634905590000|2021-10-22 12:26:30|202190.4|202040.4|202196.1|202046.1|202204.1|202054.1|202190.4|202040.4|24
1634905600000|2021-10-22 12:26:40|202196.9|202046.9|202188.2|202038.2|202198.5|202048.5|202170.3|202020.3|29
1634905610000|2021-10-22 12:26:50|202188.3|202038.3|202174.2|202024.2|202190.7|202040.7|202168|202018|32
1634905620000|2021-10-22 12:27:00|202173.9|202023.9|202171|202021|202175.5|202025.5|202170.6|202020.6|19
1634905630000|2021-10-22 12:27:10|202170.8|202020.8|202160.4|202010.4|202173.1|202023.1|202157.6|202007.6|18
1634905640000|2021-10-22 12:27:20|202159.2|202009.2|202158.5|202008.5|202163.6|202013.6|202156.6|202006.6|31
1634905650000|2021-10-22 12:27:30|202159.1|202009.1|202162.6|202012.6|202163.4|202013.4|202158.5|202008.5|25
1634905660000|2021-10-22 12:27:40|202161.9|202011.9|202155.2|202005.2|202162.4|202012.4|202154.6|202004.6|27
1634905670000|2021-10-22 12:27:50|202158.2|202008.2|202162.6|202012.6|202162.6|202012.6|202158.2|202008.2|33
1634905680000|2021-10-22 12:28:00|202162.5|202012.5|202205.9|202055.9|202208|202058|202158.2|202008.2|35
1634905690000|2021-10-22 12:28:10|202205.5|202055.5|202195.6|202045.6|202205.5|202055.5|202192.3|202042.3|32
1634905700000|2021-10-22 12:28:20|202196.7|202046.7|202199.5|202049.5|202231.9|202081.9|202193.9|202043.9|31
1634905710000|2021-10-22 12:28:30|202202.8|202052.8|202188.9|202038.9|202204.2|202054.2|202185.9|202035.9|24
1634905720000|2021-10-22 12:28:40|202187.5|202037.5|202189.6|202039.6|202191.8|202041.8|202186|202036|15
1634905730000|2021-10-22 12:28:50|202190.1|202040.1|202191.1|202041.1|202196.7|202046.7|202189.4|202039.4|28
1634905740000|2021-10-22 12:29:00|202190.5|202040.5|202187.7|202037.7|202191.9|202041.9|202186.7|202036.7|23
1634905750000|2021-10-22 12:29:10|202188|202038|202187.4|202037.4|202188|202038|202185.9|202035.9|16
1634905760000|2021-10-22 12:29:20|202187.1|202037.1|202195.9|202045.9|202195.9|202045.9|202185.6|202035.6|21
1634905770000|2021-10-22 12:29:30|202194.1|202044.1|202191.2|202041.2|202196.4|202046.4|202189.7|202039.7|16
1634905780000|2021-10-22 12:29:40|202192.9|202042.9|202190.1|202040.1|202194.6|202044.6|202190.1|202040.1|19
1634905790000|2021-10-22 12:29:50|202190.5|202040.5|202192|202042|202192.8|202042.8|202190.5|202040.5|16
1634905800000|2021-10-22 12:30:00|202192.2|202042.2|202187.5|202037.5|202192.2|202042.2|202185.4|202035.4|20
1634905810000|2021-10-22 12:30:10|202188.6|202038.6|202193.6|202043.6|202195.5|202045.5|202188.6|202038.6|14
1634905820000|2021-10-22 12:30:20|202193|202043|202166.3|202016.3|202194.1|202044.1|202166.3|202016.3|24
1634905830000|2021-10-22 12:30:30|202170.3|202020.3|202167.1|202017.1|202171.2|202021.2|202167|202017|22
1634905840000|2021-10-22 12:30:40|202166.9|202016.9|202164.8|202014.8|202167.5|202017.5|202161.5|202011.5|19
1634905850000|2021-10-22 12:30:50|202165.1|202015.1|202165.3|202015.3|202166.8|202016.8|202163.7|202013.7|24
1634905860000|2021-10-22 12:31:00|202164.8|202014.8|202165.7|202015.7|202169.6|202019.6|202164.3|202014.3|20
1634905870000|2021-10-22 12:31:10|202163|202013|202180.9|202030.9|202181.1|202031.1|202163|202013|23
1634905880000|2021-10-22 12:31:20|202178.4|202028.4|202187.5|202037.5|202191.6|202041.6|202178.4|202028.4|30
1634905890000|2021-10-22 12:31:30|202188.1|202038.1|202185.7|202035.7|202191|202041|202184.2|202034.2|21
1634905900000|2021-10-22 12:31:40|202192.8|202042.8|202190.1|202040.1|202193.8|202043.8|202189.8|202039.8|11
1634905910000|2021-10-22 12:31:50|202189.3|202039.3|202190.9|202040.9|202190.9|202040.9|202184.6|202034.6|16
1634905920000|2021-10-22 12:32:00|202192|202042|202182.5|202032.5|202197.1|202047.1|202182.5|202032.5|27
1634905930000|2021-10-22 12:32:10|202180.8|202030.8|202159.9|202009.9|202186.6|202036.6|202158.1|202008.1|24
1634905940000|2021-10-22 12:32:20|202160.8|202010.8|202126.9|201976.9|202165.2|202015.2|202126.9|201976.9|27
1634905950000|2021-10-22 12:32:30|202083.5|201933.5|202076.3|201926.3|202084.7|201934.7|202068.1|201918.1|34
1634905960000|2021-10-22 12:32:40|202085.5|201935.5|202076.3|201926.3|202086.9|201936.9|202070.7|201920.7|30
1634905970000|2021-10-22 12:32:50|202076|201926|202071.8|201921.8|202077.4|201967.5|202017.5|201913.7|31
1634905980000|2021-10-22 12:33:00|202072.1|201922.1|202116.6|201966.6|202120.3|201970.3|202071.3|201921.3|32
1634905990000|2021-10-22 12:33:10|202122.8|201972.8|202119.8|201969.8|202122.8|201972.8|202117.3|201967.3|20
1634906000000|2021-10-22 12:33:20|202118.9|201968.9|202156.5|202006.5|202160.4|202010.4|202113|201963|32
1634906010000|2021-10-22 12:33:30|202157.7|202007.7|202161.4|202011.4|202167.3|202017.3|202154.4|202004.4|34
1634906020000|2021-10-22 12:33:40|202162|202012|202159.9|202009.9|202169.8|202019.8|202157|202007|19
1634906030000|2021-10-22 12:33:50|202165.5|202015.5|202162.9|202012.9|202168.3|202018.3|202161.1|202011.1|24
1634906040000|2021-10-22 12:34:00|202162.6|202012.6|202159|202009|202163.2|202013.2|202143.7|201993.7|33
1634906050000|2021-10-22 12:34:10|202163.3|202013.3|202173.7|202023.7|202174.3|202024.3|202154.7|202004.7|21
1634906060000|2021-10-22 12:34:20|202172.1|202022.1|202165|202015|202172.4|202022.4|202162.1|202012.1|25
1634906070000|2021-10-22 12:34:30|202159.4|202009.4|202153|202003|202172.3|202022.3|202148.2|201998.2|36
1634906080000|2021-10-22 12:34:40|202153.9|202003.9|202156.4|202006.4|202159.5|202009.5|202152.4|202002.4|28
1634906090000|2021-10-22 12:34:50|202156.1|202006.1|202176.3|202026.3|202182.9|202032.9|202154.2|202004.2|20
1634906100000|2021-10-22 12:35:00|202175.9|202025.9|202176.4|202026.4|202176.4|202026.4|202172.4|202022.4|25
1634906110000|2021-10-22 12:35:10|202175.3|202025.3|202140.4|201990.4|202175.3|202025.3|202136.7|201986.7|38
1634906120000|2021-10-22 12:35:20|202140.5|201990.5|202158.5|202008.5|202158.5|202008.5|202140.5|201990.5|28
1634906130000|2021-10-22 12:35:30|202158.6|202008.6|202164.6|202014.6|202164.8|202014.8|202158.3|202008.3|27
1634906140000|2021-10-22 12:35:40|202164.8|202014.8|202172.2|202022.2|202176.9|202026.9|202164.6|202014.6|20
1634906150000|2021-10-22 12:35:50|202169.7|202019.7|202162.4|202012.4|202170.7|202020.7|202162.1|202012.1|28
1634906160000|2021-10-22 12:36:00|202164.5|202014.5|202163.3|202013.3|202166|202016|202162.5|202012.5|24
1634906170000|2021-10-22 12:36:10|202163.2|202013.2|202168.7|202018.7|202168.7|202018.7|202163.1|202013.1|26
1634906180000|2021-10-22 12:36:20|202168.5|202018.5|202165.4|202015.4|202168.5|202018.5|202164.2|202014.2|29
1634906190000|2021-10-22 12:36:30|202162|202012|202163.9|202013.9|202167.4|202017.4|202160.5|202010.5|31
1634906200000|2021-10-22 12:36:40|202164.9|202014.9|202165.8|202015.8|202166.2|202016.2|202162.3|202012.3|32
1634906210000|2021-10-22 12:36:50|202162.9|202012.9|202159.3|202009.3|202165|202015|202159.3|202009.3|32
1634906220000|2021-10-22 12:37:00|202159.2|202009.2|202152|202002|202160.2|202010.2|202149.8|201999.8|27
1634906230000|2021-10-22 12:37:10|202153.1|202003.1|202154.5|202004.5|202154.5|202004.5|202148.7|201998.7|30
1634906240000|2021-10-22 12:37:20|202154.1|202004.1|202154.8|202004.8|202154.8|202004.8|202148.6|201998.6|29
1634906250000|2021-10-22 12:37:30|202154.4|202004.4|202150.1|202000.1|202154.4|202004.4|202147.2|201997.2|21
1634906260000|2021-10-22 12:37:40|202149.9|201999.9|202068.4|201918.4|202150.1|202000.1|202065.4|201915.4|31
1634906270000|2021-10-22 12:37:50|202066.1|201916.1|202028.6|201878.6|202078.2|201928.2|202028.6|201878.6|25
1634906280000|2021-10-22 12:38:00|202020.2|201870.2|202017.8|201867.8|202021.8|201871.8|202017.4|201867.4|25
1634906290000|2021-10-22 12:38:10|202026.1|201876.1|202028.9|201878.9|202032|201882|202025.5|201875.5|24
1634906300000|2021-10-22 12:38:20|202028.3|201878.3|202022.1|201872.1|202028.3|201878.3|202021.6|201871.6|12
1634906310000|2021-10-22 12:38:30|202023.1|201873.1|202024.9|201874.9|202031.4|201881.4|202021.6|201871.6|28
1634906320000|2021-10-22 12:38:40|202027.6|201877.6|201999.6|201849.6|202028.6|201878.6|201997.8|201847.8|29
1634906330000|2021-10-22 12:38:50|202000.8|201850.8|201983.7|201833.7|202003.4|201853.4|201972.1|201822.1|27
1634906340000|2021-10-22 12:39:00|201959.7|201809.7|201987.4|201837.4|201990.7|201840.7|201959.7|201809.7|18
1634906350000|2021-10-22 12:39:10|201987.1|201837.1|201944.8|201794.8|201988.3|201838.3|201927.9|201777.9|33
1634906360000|2021-10-22 12:39:20|201944.4|201794.4|201971.2|201821.2|201971.2|201821.2|201944.4|201794.4|30
1634906370000|2021-10-22 12:39:30|201972.7|201822.7|201972|201822|202008.7|201858.7|201962.4|201812.4|25
1634906380000|2021-10-22 12:39:40|201972.5|201822.5|201994.3|201844.3|201998.3|201848.3|201972.4|201822.4|30
1634906390000|2021-10-22 12:39:50|201993.7|201843.7|201996.4|201846.4|201997.1|201847.1|201990.4|201840.4|30
1634906400000|2021-10-22 12:40:00|201996.5|201846.5|202021.3|201871.3|202029.3|201879.3|201992.3|201842.3|33
1634906410000|2021-10-22 12:40:10|202020.5|201870.5|202030.1|201880.1|202031.8|201881.8|202019.1|201869.1|33
1634906420000|2021-10-22 12:40:20|202032.5|201882.5|202038.6|201888.6|202054.5|201904.5|202031.5|201881.5|28
1634906430000|2021-10-22 12:40:30|202038|201888|202044.7|201894.7|202048.3|201898.3|202037.3|201887.3|22
1634906440000|2021-10-22 12:40:40|202044.3|201894.3|202043.3|201893.3|202044.3|201894.3|202035.2|201885.2|24
1634906450000|2021-10-22 12:40:50|202043.1|201893.1|202043.4|201893.4|202044.9|201894.9|202041.7|201891.7|17
1634906460000|2021-10-22 12:41:00|202045.9|201895.9|202062.5|201912.5|202066.7|201916.7|202045.9|201895.9|26
1634906470000|2021-10-22 12:41:10|202016.8|201966.8|202047|201897|202047.7|201966.8|202016.8|201891|24
1634906480000|2021-10-22 12:41:20|202047.1|201897.1|202041.8|201891.8|202048.3|201898.3|202041.3|201891.3|22
1634906490000|2021-10-22 12:41:30|202042|201892|202031.1|201881.1|202044.1|201894.1|202029.8|201879.8|32
1634906500000|2021-10-22 12:41:40|202030.8|201880.8|202020.9|201870.9|202030.8|201880.8|201993.6|201843.6|32
1634906510000|2021-10-22 12:41:50|202018.3|201868.3|202019.9|201869.9|202020.7|201870.7|202016.5|201866.5|27
1634906520000|2021-10-22 12:42:00|202019.1|201869.1|202024.7|201874.7|202024.7|201874.7|202015.1|201865.1|26
1634906530000|2021-10-22 12:42:10|202025.4|201875.4|202020.2|201870.2|202025.4|201875.4|202015.7|201865.7|32
1634906540000|2021-10-22 12:42:20|202021|201871|202018.4|201868.4|202023.8|201873.8|202016.6|201866.6|25
1634906550000|2021-10-22 12:42:30|202016.6|201866.6|202022.1|201872.1|202026.6|201876.6|202016.2|201866.2|27
1634906560000|2021-10-22 12:42:40|202022|201872|202021.7|201871.7|202023.2|201873.2|202017.7|201867.7|23
1634906570000|2021-10-22 12:42:50|202021.6|201871.6|202034.4|201884.4|202034.4|201884.4|202020.9|201870.9|23
1634906580000|2021-10-22 12:43:00|202033.1|201883.1|202020.4|201870.4|202033.7|201883.7|202017.8|201867.8|32
1634906590000|2021-10-22 12:43:10|202020.9|201870.9|202006.7|201856.7|202020.9|201870.9|202006.7|201856.7|30
1634906600000|2021-10-22 12:43:20|202009.2|201859.2|201997.2|201847.2|202011.8|201861.8|201997.1|201847.1|26
1634906610000|2021-10-22 12:43:30|201997.6|201847.6|202020.5|201870.5|202022.2|201894.2|201944.2|201844|30
1634906620000|2021-10-22 12:43:40|202020.6|201870.6|202026.5|201876.5|202030.6|201880.6|202018.5|201868.5|30
1634906630000|2021-10-22 12:43:50|202026.7|201876.7|202019.7|201869.7|202029.8|201879.8|202017.1|201867.1|27
1634906640000|2021-10-22 12:44:00|202018.6|201868.6|201995.5|201845.5|202018.6|201868.6|201992.3|201842.3|33
1634906650000|2021-10-22 12:44:10|201995.8|201845.8|202010.4|201860.4|202012.1|201911.3|201957.1|201844.6|31
1634906660000|2021-10-22 12:44:20|202012.3|201862.3|202025.3|201875.3|202027.7|201877.7|202010.8|201860.8|28
1634906670000|2021-10-22 12:44:30|202025.4|201875.4|202064.2|201914.2|202065|201960.8|201998.3|201875.4|27
1634906680000|2021-10-22 12:44:40|202063.9|201913.9|202031.5|201881.5|202067.7|201917.7|202031.5|201881.5|26
1634906690000|2021-10-22 12:44:50|202032.1|201882.1|202014.3|201864.3|202032.4|201882.4|202011.2|201861.2|26
1634906700000|2021-10-22 12:45:00|202013.8|201863.8|201996.7|201846.7|202015.9|201896.8|201943.6|201846|28
1634906710000|2021-10-22 12:45:10|201997.3|201847.3|201884.2|201834.2|201998|201848|201880.5|201785.1|30
1634906720000|2021-10-22 12:45:20|201886.1|201836.1|201948|201798|201949.8|201836.1|201886.1|201782.6|30
1634906730000|2021-10-22 12:45:30|201947.4|201797.4|201943.9|201793.9|201947.9|201797.9|201941.8|201791.8|23
1634906740000|2021-10-22 12:45:40|201944.4|201794.4|201950.7|201800.7|201953.7|201803.7|201944.4|201794.4|30
1634906750000|2021-10-22 12:45:50|201950.5|201800.5|201957.7|201807.7|201957.7|201807.7|201948.3|201798.3|25
1634906760000|2021-10-22 12:46:00|201956.6|201806.6|201957.4|201807.4|201960|201810|201955.5|201805.5|32
1634906770000|2021-10-22 12:46:10|201959.1|201809.1|201932.7|201782.7|201959.2|201809.2|201925.3|201775.3|30
1634906780000|2021-10-22 12:46:20|201928.1|201778.1|201928.8|201778.8|201929.7|201779.7|201921|201771|28
1634906790000|2021-10-22 12:46:30|201924.9|201774.9|201938.6|201788.6|201945.1|201795.1|201924.1|201774.1|30
1634906800000|2021-10-22 12:46:40|201939.3|201789.3|201946.6|201796.6|201951|201801|201937.4|201787.4|29
1634906810000|2021-10-22 12:46:50|201945.9|201795.9|201958.3|201808.3|201958.3|201808.3|201945.9|201795.9|31
1634906820000|2021-10-22 12:47:00|201957.3|201807.3|201923|201773|201958.7|201808.7|201918.3|201768.3|29
1634906830000|2021-10-22 12:47:10|201924|201774|201918.3|201768.3|201925.6|201775.6|201912.9|201762.9|33
1634906840000|2021-10-22 12:47:20|201918.8|201768.8|201929.7|201779.7|201934.5|201784.5|201917.7|201767.7|34
1634906850000|2021-10-22 12:47:30|201930|201780|201977.3|201827.3|201978|201828|201927.3|201777.3|30
1634906860000|2021-10-22 12:47:40|201977.6|201827.6|201930.6|201780.6|201980.4|201866.9|201916.9|201780.1|28
1634906870000|2021-10-22 12:47:50|201930.3|201780.3|201912.7|201762.7|201930.3|201780.3|201912.7|201762.7|29
1634906880000|2021-10-22 12:48:00|201912.1|201762.1|201913.8|201763.8|201913.8|201763.8|201910.4|201760.4|17
1634906890000|2021-10-22 12:48:10|201912.8|201762.8|201906.1|201756.1|201912.8|201762.8|201900.1|201750.1|26
1634906900000|2021-10-22 12:48:20|201906.2|201756.2|201903|201753|201906.2|201756.2|201900.1|201750.1|16
1634906910000|2021-10-22 12:48:30|201902.6|201752.6|201910.3|201760.3|201911.8|201761.8|201899.5|201749.5|24
1634906920000|2021-10-22 12:48:40|201910.5|201760.5|201912.3|201762.3|201913.6|201763.6|201908.4|201758.4|28
1634906930000|2021-10-22 12:48:50|201912.2|201762.2|201913.8|201763.8|201913.8|201763.8|201912.2|201762.2|17
1634906940000|2021-10-22 12:49:00|201914.3|201764.3|201913.8|201763.8|201914.7|201764.7|201912.8|201762.8|24
1634906950000|2021-10-22 12:49:10|201913.9|201763.9|201915.4|201765.4|201915.4|201765.4|201911.7|201761.7|24
1634906960000|2021-10-22 12:49:20|201914.9|201764.9|201918.6|201768.6|201919.2|201769.2|201910.9|201760.9|31
1634906970000|2021-10-22 12:49:30|201919.5|201769.5|201894.1|201744.1|201935.8|201785.8|201894.1|201744.1|25
1634906980000|2021-10-22 12:49:40|201896.6|201746.6|201904.9|201754.9|201905.2|201803.2|201848.5|201746.6|34
1634906990000|2021-10-22 12:49:50|201905.2|201755.2|201900.6|201750.6|201908.6|201758.6|201900.6|201750.6|22
1634907000000|2021-10-22 12:50:00|201902.5|201752.5|201904.4|201754.4|201907.6|201757.6|201902.5|201752.5|25
1634907010000|2021-10-22 12:50:10|201908.2|201758.2|201907.5|201757.5|201909|201759|201904.7|201754.7|29
1634907020000|2021-10-22 12:50:20|201907.7|201757.7|201908|201758|201908.5|201758.5|201907.1|201757.1|23
1634907030000|2021-10-22 12:50:30|201905.6|201755.6|201900.4|201750.4|201906.5|201806.4|201855.8|201750.1|20
1634907040000|2021-10-22 12:50:40|201900.1|201750.1|201902.6|201752.6|201904.4|201754.4|201900|201750|27
1634907050000|2021-10-22 12:50:50|201902.5|201752.5|201907.8|201757.8|201907.8|201757.8|201902.5|201752.5|21
1634907060000|2021-10-22 12:51:00|201907.5|201757.5|201910.2|201760.2|201912.6|201762.6|201907.4|201757.4|29
1634907070000|2021-10-22 12:51:10|201909.1|201759.1|201910.3|201760.3|201911.4|201761.4|201908.2|201758.2|17
1634907080000|2021-10-22 12:51:20|201910.2|201760.2|201943.1|201793.1|201944.3|201794.3|201908.3|201758.3|28
1634907090000|2021-10-22 12:51:30|201940.3|201790.3|201945.7|201795.7|201955.1|201805.1|201940.3|201790.3|34
1634907100000|2021-10-22 12:51:40|201945.6|201795.6|201944.9|201794.9|201948.7|201798.7|201939.9|201789.9|24
1634907110000|2021-10-22 12:51:50|201945.8|201795.8|201979.3|201829.3|201979.5|201829.5|201944.9|201794.9|30
1634907120000|2021-10-22 12:52:00|201978.9|201828.9|201972|201822|201980|201830|201972|201822|23
1634907130000|2021-10-22 12:52:10|201972.9|201822.9|201984.5|201834.5|201990.4|201840.4|201972.9|201822.9|28
1634907140000|2021-10-22 12:52:20|201984.6|201834.6|201947.8|201797.8|201984.6|201834.6|201946.8|201796.8|25
1634907150000|2021-10-22 12:52:30|201949|201799|201957.9|201807.9|201958.7|201808.7|201945.4|201795.4|25
1634907160000|2021-10-22 12:52:40|201958|201808|201953.7|201803.7|201959|201809|201953.1|201803.1|27
1634907170000|2021-10-22 12:52:50|201954.1|201804.1|201958.8|201808.8|201958.8|201808.8|201953.2|201803.2|18
1634907180000|2021-10-22 12:53:00|201958.4|201808.4|201955.5|201805.5|201963|201813|201952.5|201802.5|26
1634907190000|2021-10-22 12:53:10|201947.2|201797.2|201959.8|201809.8|201960|201810|201946.4|201796.4|28
1634907200000|2021-10-22 12:53:20|201959.7|201809.7|201958|201808|201962.6|201812.6|201955.8|201805.8|29
1634907210000|2021-10-22 12:53:30|201958.4|201808.4|201954.5|201804.5|201964.1|201814.1|201952.7|201802.7|29
1634907220000|2021-10-22 12:53:40|201956|201806|201955.1|201805.1|201956|201806|201953.3|201803.3|27
1634907230000|2021-10-22 12:53:50|201955.6|201805.6|201965.8|201815.8|201966.2|201816.2|201955.1|201805.1|25
1634907240000|2021-10-22 12:54:00|201966.7|201816.7|202020.8|201870.8|202021.1|201871.1|201966.4|201816.4|29
1634907250000|2021-10-22 12:54:10|202020.4|201870.4|201996.4|201846.4|202021|201871|201990.9|201840.9|27
1634907260000|2021-10-22 12:54:20|201996.6|201846.6|202000.6|201850.6|202005.1|201855.1|201992.8|201842.8|32
1634907270000|2021-10-22 12:54:30|202000.5|201850.5|201999.9|201849.9|202006.2|201856.2|201996.7|201846.7|21
1634907280000|2021-10-22 12:54:40|201998.2|201848.2|202006.8|201856.8|202013.2|201863.2|201991.6|201841.6|34
1634907290000|2021-10-22 12:54:50|202004.6|201854.6|202036|201886|202041|201899.5|201949.2|201846.5|28
1634907300000|2021-10-22 12:55:00|202035.4|201885.4|202064|201914|202064.2|201914.2|202035.4|201885.4|30
1634907310000|2021-10-22 12:55:10|202063.7|201913.7|202055.7|201905.7|202065|201958.3|202008.3|201905|35
1634907320000|2021-10-22 12:55:20|202054.8|201904.8|202039.8|201889.8|202054.8|201904.8|202034.1|201884.1|25
1634907330000|2021-10-22 12:55:30|202039.5|201889.5|202037.3|201887.3|202039.9|201889.9|202035.3|201885.3|21
1634907340000|2021-10-22 12:55:40|202038.2|201888.2|202037.2|201887.2|202038.4|201888.4|202035.2|201885.2|20
1634907350000|2021-10-22 12:55:50|202035.2|201885.2|202039.8|201889.8|202040.5|201890.5|202009.6|201859.6|20
1634907360000|2021-10-22 12:56:00|202040.3|201890.3|202026.8|201876.8|202042.1|201892.1|202021.7|201871.7|21
1634907370000|2021-10-22 12:56:10|202024.3|201874.3|202021|201871|202027|201877|202020.8|201870.8|30
1634907380000|2021-10-22 12:56:20|202022.5|201872.5|201977.1|201827.1|202022.5|201872.5|201977.1|201827.1|19
1634907390000|2021-10-22 12:56:30|201976.9|201826.9|202000.4|201850.4|202001.9|201851.9|201974.9|201824.9|37
1634907400000|2021-10-22 12:56:40|202003.9|201853.9|201974.8|201824.8|202003.9|201853.9|201974.1|201824.1|33
1634907410000|2021-10-22 12:56:50|201974.4|201824.4|201974.3|201824.3|201974.5|201824.5|201970.2|201820.2|24
1634907420000|2021-10-22 12:57:00|201969.4|201819.4|201954.5|201804.5|201971.5|201821.5|201952.9|201802.9|30
1634907430000|2021-10-22 12:57:10|201955.3|201805.3|201966.6|201816.6|201969.3|201819.3|201954.8|201804.8|29
1634907440000|2021-10-22 12:57:20|201974.2|201824.2|202043.5|201893.5|202043.5|201893.5|201974.2|201824.2|34
1634907450000|2021-10-22 12:57:30|202043|201893|202037|201887|202065.2|201958.7|202008.7|201881.5|35
1634907460000|2021-10-22 12:57:40|202035.9|201885.9|202027.1|201877.1|202035.9|201885.9|202022.3|201872.3|32
1634907470000|2021-10-22 12:57:50|202028.5|201878.5|202032.7|201882.7|202033|201883|202024.3|201874.3|29
1634907480000|2021-10-22 12:58:00|202032.1|201882.1|202035|201885|202045.9|201895.9|202031.3|201881.3|31
1634907490000|2021-10-22 12:58:10|202035.4|201885.4|202038.1|201888.1|202038.7|201888.7|202032.7|201882.7|26
1634907500000|2021-10-22 12:58:20|202038|201888|202047.6|201897.6|202051.1|201901.1|202032.8|201882.8|27
1634907510000|2021-10-22 12:58:30|202046|201896|202026.5|201876.5|202051|201901|202025.2|201875.2|34
1634907520000|2021-10-22 12:58:40|202027.9|201877.9|201946|201796|202031.3|201881.3|201946|201796|25
1634907530000|2021-10-22 12:58:50|201946.5|201796.5|201939.3|201789.3|201970.2|201863.5|201911.4|201789.3|34
1634907540000|2021-10-22 12:59:00|201915.1|201765.1|201913|201763|201916.9|201766.9|201907|201757|30
1634907550000|2021-10-22 12:59:10|201912.2|201762.2|201900.2|201750.2|201912.5|201762.5|201894.6|201744.6|26
1634907560000|2021-10-22 12:59:20|201902|201752|201944.7|201794.7|201944.7|201794.7|201900.9|201750.9|29
1634907570000|2021-10-22 12:59:30|201942.4|201792.4|201917|201767|201942.4|201792.4|201916.2|201766.2|34
1634907580000|2021-10-22 12:59:40|201918.3|201768.3|201941.1|201791.1|201941.7|201791.7|201910.5|201760.5|29
1634907590000|2021-10-22 12:59:50|201942.6|201792.6|201948.4|201798.4|201951.7|201801.7|201937.1|201787.1|28
1634907600000|2021-10-22 13:00:00|201951.9|201801.9|201969.6|201819.6|201973.6|201823.6|201946.1|201796.1|36
1634907610000|2021-10-22 13:00:10|201969.2|201819.2|201982.8|201832.8|201982.8|201832.8|201964|201814|32
1634907620000|2021-10-22 13:00:20|201983.4|201833.4|201982.4|201832.4|201985.5|201835.5|201976.7|201826.7|32
1634907630000|2021-10-22 13:00:30|201980.3|201830.3|201975.4|201825.4|201980.3|201830.3|201974.1|201824.1|25
1634907640000|2021-10-22 13:00:40|201976|201826|201972.4|201822.4|201979.1|201829.1|201972.1|201822.1|27
1634907650000|2021-10-22 13:00:50|201972.8|201822.8|201948.8|201798.8|201977.1|201827.1|201940.8|201790.8|30
1634907660000|2021-10-22 13:01:00|201948.6|201798.6|201976.8|201826.8|201978.7|201828.7|201947|201797|25
1634907670000|2021-10-22 13:01:10|201972.1|201822.1|201961.3|201811.3|201972.7|201822.7|201949.3|201799.3|27
1634907680000|2021-10-22 13:01:20|201962.6|201812.6|201957.6|201807.6|201967.9|201860.3|201902|201804.2|34
1634907690000|2021-10-22 13:01:30|201954.7|201804.7|201966.7|201816.7|201967.2|201817.2|201954.2|201804.2|35
1634907700000|2021-10-22 13:01:40|201969.2|201819.2|201936.8|201786.8|201975.5|201825.5|201931.1|201781.1|32
1634907710000|2021-10-22 13:01:50|201938.3|201788.3|201949.9|201799.9|201953.7|201803.7|201936.1|201786.1|37
1634907720000|2021-10-22 13:02:00|201951.7|201801.7|201934.7|201784.7|201957.9|201807.9|201934.7|201784.7|32
1634907730000|2021-10-22 13:02:10|201934.9|201784.9|201951|201801|201951.3|201801.3|201934.9|201784.9|33
1634907740000|2021-10-22 13:02:20|201953.1|201803.1|201949.6|201799.6|201954.4|201804.4|201947.4|201797.4|33
1634907750000|2021-10-22 13:02:30|201950.4|201800.4|201952.6|201802.6|201956.1|201806.1|201948.7|201798.7|28
1634907760000|2021-10-22 13:02:40|201953.3|201803.3|201959.4|201809.4|201960.6|201810.6|201953.3|201803.3|25
1634907770000|2021-10-22 13:02:50|201959|201809|201951.8|201801.8|201969.5|201819.5|201951.8|201801.8|24
1634907780000|2021-10-22 13:03:00|201953.2|201803.2|201962.9|201812.9|201962.9|201812.9|201951.7|201801.7|22
1634907790000|2021-10-22 13:03:10|201961.1|201811.1|201966.2|201816.2|201966.2|201816.2|201957.7|201807.7|21
1634907800000|2021-10-22 13:03:20|201965.8|201815.8|201966.7|201816.7|201969.7|201868.3|201917.7|201814.2|16
1634907810000|2021-10-22 13:03:30|201966.4|201816.4|201966.2|201816.2|201967.9|201817.9|201965.2|201815.2|21
1634907820000|2021-10-22 13:03:40|201966.9|201816.9|201966.2|201816.2|201973.5|201870.4|201920.4|201815.1|22
1634907830000|2021-10-22 13:03:50|201966.5|201816.5|201966.1|201816.1|201966.6|201816.6|201965.1|201815.1|17
1634907840000|2021-10-22 13:04:00|201967.2|201817.2|201897.3|201747.3|201968.5|201818.5|201897.3|201747.3|23
1634907850000|2021-10-22 13:04:10|201897.5|201747.5|201923.7|201773.7|201927.8|201819.7|201869.7|201744.9|31
1634907860000|2021-10-22 13:04:20|201922|201772|201907.5|201757.5|201925.7|201775.7|201904.4|201754.4|33
1634907870000|2021-10-22 13:04:30|201907.1|201757.1|201898.2|201748.2|201908.3|201758.3|201893.3|201743.3|23
1634907880000|2021-10-22 13:04:40|201898.7|201748.7|201892.5|201742.5|201900.1|201796.7|201846.7|201740.1|30
1634907890000|2021-10-22 13:04:50|201900.1|201750.1|201827.4|201777.4|201904.6|201777.4|201827.4|201724.3|30
1634907900000|2021-10-22 13:05:00|201874.4|201724.4|201869.7|201719.7|201876.8|201726.8|201867.6|201717.6|23
1634907910000|2021-10-22 13:05:10|201868.7|201718.7|201879.2|201729.2|201879.7|201729.7|201868.7|201718.7|26
1634907920000|2021-10-22 13:05:20|201874.6|201724.6|201837.8|201787.8|201889.1|201787.8|201834.3|201722.1|25
1634907930000|2021-10-22 13:05:30|201837.5|201787.5|201876.1|201726.1|201883.9|201788.1|201836.5|201716.5|20
1634907940000|2021-10-22 13:05:40|201872.1|201722.1|201866.4|201716.4|201874.3|201724.3|201857.9|201707.9|39
1634907950000|2021-10-22 13:05:50|201866.1|201716.1|201873.6|201723.6|201874.2|201724.2|201864.8|201714.8|28
1634907960000|2021-10-22 13:06:00|201873.3|201723.3|201896.3|201746.3|201899.3|201749.3|201872.8|201722.8|32
1634907970000|2021-10-22 13:06:10|201895.5|201745.5|201907.4|201757.4|201914.2|201764.2|201894.9|201744.9|36
1634907980000|2021-10-22 13:06:20|201908.5|201758.5|201924.7|201774.7|201927.2|201777.2|201908.5|201758.5|37
1634907990000|2021-10-22 13:06:30|201924.5|201774.5|201935.5|201785.5|201937.3|201787.3|201924.3|201774.3|27
1634908000000|2021-10-22 13:06:40|201935.8|201785.8|201936.4|201786.4|201938.9|201788.9|201934.5|201784.5|28
1634908010000|2021-10-22 13:06:50|201940.2|201790.2|201940.6|201790.6|201943.5|201793.5|201937.8|201787.8|20
1634908020000|2021-10-22 13:07:00|201941.1|201791.1|201941.7|201791.7|201942.1|201792.1|201939.5|201789.5|16
1634908030000|2021-10-22 13:07:10|201941.9|201791.9|201937.6|201787.6|201942.7|201792.7|201937.3|201787.3|18
1634908040000|2021-10-22 13:07:20|201938.4|201788.4|201937.6|201787.6|201939.1|201789.1|201937.3|201787.3|20
1634908050000|2021-10-22 13:07:30|201937.5|201787.5|201940|201790|201940.8|201790.8|201936.9|201786.9|15
1634908060000|2021-10-22 13:07:40|201940.2|201790.2|201933.7|201783.7|201940.4|201790.4|201931.8|201781.8|29
1634908070000|2021-10-22 13:07:50|201932.7|201782.7|201910.5|201760.5|201936.4|201803.5|201853.5|201750.3|31
1634908080000|2021-10-22 13:08:00|201910|201760|201903.9|201753.9|201910|201803.5|201851.1|201750.2|24
1634908090000|2021-10-22 13:08:10|201903|201753|201858.3|201808.3|201909.3|201808.7|201855.7|201752.4|27
1634908100000|2021-10-22 13:08:20|201856.7|201806.7|201889.1|201739.1|201896.2|201809.2|201856.5|201739.1|21
1634908110000|2021-10-22 13:08:30|201890.5|201740.5|201821.4|201771.4|201893.8|201772.4|201819.6|201717.9|25
1634908120000|2021-10-22 13:08:40|201820|201770|201852.9|201702.9|201865.9|201771.3|201818.3|201677.9|38
1634908130000|2021-10-22 13:08:50|201852.5|201702.5|201860.6|201710.6|201861.4|201711.4|201852.5|201702.5|32
1634908140000|2021-10-22 13:09:00|201860.7|201710.7|201864.9|201714.9|201867.1|201717.1|201860.4|201710.4|30
1634908150000|2021-10-22 13:09:10|201865|201715|201867.1|201717.1|201871.2|201721.2|201864.8|201714.8|29
1634908160000|2021-10-22 13:09:20|201870.6|201720.6|201870|201720|201872.3|201722.3|201868.8|201718.8|23
1634908170000|2021-10-22 13:09:30|201870.1|201720.1|201876.3|201726.3|201876.6|201726.6|201863.5|201713.5|20
1634908180000|2021-10-22 13:09:40|201876.2|201726.2|201868|201718|201877|201768.3|201818.3|201717.8|29
1634908190000|2021-10-22 13:09:50|201868.1|201718.1|201861.5|201711.5|201872.6|201722.6|201856.4|201706.4|26
1634908200000|2021-10-22 13:10:00|201861.8|201711.8|201828.7|201678.7|201863|201713|201827.6|201677.6|27
1634908210000|2021-10-22 13:10:10|201825.2|201675.2|201858.9|201708.9|201880.2|201775.4|201823.4|201673.4|31
1634908220000|2021-10-22 13:10:20|201862.4|201712.4|201860.9|201710.9|201863.2|201762.9|201801.3|201700.7|36
1634908230000|2021-10-22 13:10:30|201860.3|201710.3|201822.5|201672.5|201860.3|201759.5|201798|201670.7|34
1634908240000|2021-10-22 13:10:40|201825.6|201675.6|201836|201686|201857.6|201707.6|201820|201670|32
1634908250000|2021-10-22 13:10:50|201841.8|201691.8|201855|201705|201874.3|201766.4|201816.4|201681.9|35
1634908260000|2021-10-22 13:11:00|201856.5|201706.5|201855.6|201705.6|201857.6|201707.6|201843.6|201693.6|35
1634908270000|2021-10-22 13:11:10|201855.7|201705.7|201858.7|201708.7|201860.7|201710.7|201855.7|201705.7|33
1634908280000|2021-10-22 13:11:20|201859.9|201709.9|201859.2|201709.2|201861.1|201711.1|201858.4|201708.4|29
1634908290000|2021-10-22 13:11:30|201859.9|201709.9|201884.1|201734.1|201884.2|201734.2|201858.5|201708.5|38
1634908300000|2021-10-22 13:11:40|201887.3|201737.3|201894.9|201744.9|201896.9|201746.9|201883.8|201733.8|28
1634908310000|2021-10-22 13:11:50|201894.3|201744.3|201919.7|201769.7|201922.4|201806|201856|201728.3|31
1634908320000|2021-10-22 13:12:00|201916.2|201766.2|201916.5|201766.5|201929.6|201779.6|201897.9|201747.9|36
1634908330000|2021-10-22 13:12:10|201916.6|201766.6|201915.8|201765.8|201916.6|201766.6|201901.4|201751.4|32
1634908340000|2021-10-22 13:12:20|201914.3|201764.3|201920.7|201770.7|201921.7|201771.7|201912.1|201762.1|27
1634908350000|2021-10-22 13:12:30|201920.6|201770.6|201919.3|201769.3|201923.4|201773.4|201919.2|201769.2|28
1634908360000|2021-10-22 13:12:40|201919.6|201769.6|201922.6|201772.6|201922.6|201772.6|201917.4|201767.4|29
1634908370000|2021-10-22 13:12:50|201921.9|201771.9|201933|201783|201936.1|201786.1|201919.8|201769.8|30
1634908380000|2021-10-22 13:13:00|201932.8|201782.8|201933.8|201783.8|201934.4|201784.4|201930|201780|16
1634908390000|2021-10-22 13:13:10|201933.1|201783.1|201882.1|201732.1|201933.5|201783.5|201882.1|201732.1|33
1634908400000|2021-10-22 13:13:20|201886.1|201736.1|201857.2|201707.2|201886.1|201736.1|201852.5|201702.5|32
1634908410000|2021-10-22 13:13:30|201859|201709|201873|201723|201884.7|201734.7|201858.2|201708.2|23
1634908420000|2021-10-22 13:13:40|201874.9|201724.9|201862.4|201712.4|201881.3|201771.4|201821.4|201709.2|37
1634908430000|2021-10-22 13:13:50|201861.9|201711.9|201865.3|201715.3|201869.2|201719.2|201860.6|201710.6|20
1634908440000|2021-10-22 13:14:00|201870|201720|201866.1|201716.1|201870|201720|201865.7|201715.7|20
1634908450000|2021-10-22 13:14:10|201872.8|201722.8|201865.8|201715.8|201872.8|201722.8|201864.1|201714.1|22
1634908460000|2021-10-22 13:14:20|201865.7|201715.7|201866.3|201716.3|201866.3|201716.3|201864.3|201714.3|13
1634908470000|2021-10-22 13:14:30|201865.2|201715.2|201866.5|201716.5|201871.3|201721.3|201864.4|201714.4|17
1634908480000|2021-10-22 13:14:40|201865.5|201715.5|201857.1|201707.1|201865.9|201715.9|201857.1|201707.1|28
1634908490000|2021-10-22 13:14:50|201858.2|201708.2|201859.6|201709.6|201863.8|201713.8|201857|201707|23
1634908500000|2021-10-22 13:15:00|201859.3|201709.3|201840.4|201690.4|201860.9|201710.9|201837.3|201687.3|31
1634908510000|2021-10-22 13:15:10|201838.5|201688.5|201837.2|201687.2|201853.5|201703.5|201837.2|201687.2|29
1634908520000|2021-10-22 13:15:20|201834.8|201684.8|201851.3|201701.3|201856.3|201706.3|201833.4|201683.4|24
1634908530000|2021-10-22 13:15:30|201850.5|201700.5|201843|201693|201858.1|201708.1|201841.8|201691.8|32
1634908540000|2021-10-22 13:15:40|201842.3|201692.3|201855.3|201705.3|201863.5|201713.5|201842.1|201692.1|33
1634908550000|2021-10-22 13:15:50|201851|201701|201852.8|201702.8|201853.6|201703.6|201846.9|201696.9|29
1634908560000|2021-10-22 13:16:00|201852|201702|201890.3|201740.3|201890.3|201740.3|201852|201702|27
1634908570000|2021-10-22 13:16:10|201890.7|201740.7|201878|201728|201890.7|201775.6|201825.3|201722.2|32
1634908580000|2021-10-22 13:16:20|201878.2|201728.2|201866.3|201716.3|201878.7|201728.7|201864.1|201714.1|29
1634908590000|2021-10-22 13:16:30|201866.9|201716.9|201877.1|201727.1|201877.7|201727.7|201865.6|201715.6|28
1634908600000|2021-10-22 13:16:40|201873|201723|201885.6|201735.6|201885.6|201735.6|201867.3|201717.3|29
1634908610000|2021-10-22 13:16:50|201884.7|201734.7|201890.3|201740.3|201905|201755|201880.2|201730.2|33
1634908620000|2021-10-22 13:17:00|201890.7|201740.7|201897.8|201747.8|201902.4|201752.4|201890.7|201740.7|24
1634908630000|2021-10-22 13:17:10|201898.4|201748.4|201902.2|201752.2|201904|201801.8|201851.8|201747|12
1634908640000|2021-10-22 13:17:20|201903.4|201753.4|201902.8|201752.8|201903.9|201753.9|201902.5|201752.5|15
1634908650000|2021-10-22 13:17:30|201903.3|201753.3|201902.5|201752.5|201904.4|201754.4|201901.7|201751.7|14
1634908660000|2021-10-22 13:17:40|201902.4|201752.4|201910.8|201760.8|201914.6|201764.6|201902.4|201752.4|25
1634908670000|2021-10-22 13:17:50|201909.3|201759.3|201893.9|201743.9|201909.4|201759.4|201891.8|201741.8|32
1634908680000|2021-10-22 13:18:00|201893.6|201743.6|201892.7|201742.7|201897.7|201747.7|201889.5|201739.5|24
1634908690000|2021-10-22 13:18:10|201893.1|201743.1|201891.6|201741.6|201893.4|201743.4|201888.9|201738.9|25
1634908700000|2021-10-22 13:18:20|201891.8|201741.8|201902.3|201752.3|201902.7|201752.7|201889.6|201739.6|30
1634908710000|2021-10-22 13:18:30|201898.3|201748.3|201897.7|201747.7|201903.1|201753.1|201895.2|201745.2|31
1634908720000|2021-10-22 13:18:40|201898.7|201748.7|201901.8|201751.8|201903.9|201753.9|201896.2|201746.2|28
1634908730000|2021-10-22 13:18:50|201899.2|201749.2|201906.8|201756.8|201906.8|201756.8|201894.5|201744.5|32
1634908740000|2021-10-22 13:19:00|201906.9|201756.9|201920.5|201770.5|201937.1|201809.5|201859.5|201754.1|36
1634908750000|2021-10-22 13:19:10|201920|201770|201922|201772|201925.6|201775.6|201915.8|201765.8|34
1634908760000|2021-10-22 13:19:20|201920.8|201770.8|201911.3|201761.3|201922|201772|201909.9|201759.9|25
1634908770000|2021-10-22 13:19:30|201917.3|201767.3|201917.8|201767.8|201919.3|201769.3|201913.5|201763.5|31
1634908780000|2021-10-22 13:19:40|201914.9|201764.9|201925.5|201775.5|201925.5|201775.5|201893.9|201743.9|30
1634908790000|2021-10-22 13:19:50|201924.6|201774.6|201910.2|201760.2|201925.8|201775.8|201908.5|201758.5|35
1634908800000|2021-10-22 13:20:00|201908.2|201758.2|201848.1|201698.1|201915|201765|201848.1|201698.1|36
1634908810000|2021-10-22 13:20:10|201853.9|201703.9|201855.3|201705.3|201877.1|201727.1|201849.7|201699.7|33
1634908820000|2021-10-22 13:20:20|201846.3|201696.3|201856.5|201706.5|201858.7|201708.7|201844.6|201694.6|35
1634908830000|2021-10-22 13:20:30|201837|201687|201847.5|201697.5|201847.5|201697.5|201815.2|201665.2|33
1634908840000|2021-10-22 13:20:40|201846|201696|201816.4|201666.4|201848.5|201698.5|201814.2|201664.2|27
1634908850000|2021-10-22 13:20:50|201816.1|201666.1|201817|201667|201818.2|201668.2|201814|201664|19
1634908860000|2021-10-22 13:21:00|201817.9|201667.9|201827.9|201677.9|201828.1|201678.1|201817.9|201667.9|21
1634908870000|2021-10-22 13:21:10|201826.5|201676.5|201827.9|201677.9|201831.3|201681.3|201824.7|201674.7|22
1634908880000|2021-10-22 13:21:20|201827.8|201677.8|201840.3|201690.3|201845.1|201695.1|201814.9|201664.9|24
1634908890000|2021-10-22 13:21:30|201841.1|201691.1|201830|201680|201842.3|201692.3|201826.7|201676.7|32
1634908900000|2021-10-22 13:21:40|201833.1|201683.1|201824.9|201674.9|201834|201684|201824.6|201674.6|21
1634908910000|2021-10-22 13:21:50|201825.1|201675.1|201822.1|201672.1|201826.2|201676.2|201821.1|201671.1|20
1634908920000|2021-10-22 13:22:00|201821.8|201671.8|201823.6|201673.6|201835.1|201685.1|201819.9|201669.9|25
1634908930000|2021-10-22 13:22:10|201823.8|201673.8|201811|201661|201828.2|201678.2|201802.6|201652.6|31
1634908940000|2021-10-22 13:22:20|201811.6|201661.6|201803.7|201653.7|201811.6|201661.6|201788|201638|34
1634908950000|2021-10-22 13:22:30|201804.1|201654.1|201807.6|201657.6|201807.7|201657.7|201802.1|201652.1|35
1634908960000|2021-10-22 13:22:40|201807.4|201657.4|201811.7|201661.7|201813|201708.1|201758.1|201657.1|17
1634908970000|2021-10-22 13:22:50|201811.6|201661.6|201833.5|201683.5|201833.8|201683.8|201811.6|201661.6|23
1634908980000|2021-10-22 13:23:00|201831.6|201681.6|201832.7|201682.7|201833.9|201683.9|201831.6|201681.6|24
1634908990000|2021-10-22 13:23:10|201832.9|201682.9|201836.8|201686.8|201836.9|201686.9|201832.9|201682.9|16
1634909000000|2021-10-22 13:23:20|201836.5|201686.5|201834.5|201684.5|201836.5|201686.5|201831.5|201681.5|31
1634909010000|2021-10-22 13:23:30|201835.5|201685.5|201831.2|201681.2|201839.4|201689.4|201830.4|201680.4|29
1634909020000|2021-10-22 13:23:40|201831|201681|201852.6|201702.6|201859.8|201709.8|201831|201681|22
1634909030000|2021-10-22 13:23:50|201853.4|201703.4|201823.5|201673.5|201855|201705|201819.3|201669.3|31
1634909040000|2021-10-22 13:24:00|201818.1|201668.1|201847.9|201697.9|201853.3|201703.3|201812.5|201662.5|29
1634909050000|2021-10-22 13:24:10|201850.1|201700.1|201838.6|201688.6|201851.3|201701.3|201821.6|201671.6|31
1634909060000|2021-10-22 13:24:20|201839.5|201689.5|201823.8|201673.8|201839.7|201689.7|201823.3|201673.3|25
1634909070000|2021-10-22 13:24:30|201825.1|201675.1|201852.3|201702.3|201854.2|201704.2|201824.1|201674.1|29
1634909080000|2021-10-22 13:24:40|201850.7|201700.7|201844|201694|201853|201703|201820.1|201670.1|31
1634909090000|2021-10-22 13:24:50|201844.3|201694.3|201811.7|201661.7|201845.8|201695.8|201811.7|201661.7|34
1634909100000|2021-10-22 13:25:00|201808.8|201658.8|201824.1|201674.1|201824.1|201674.1|201799.7|201649.7|30
1634909110000|2021-10-22 13:25:10|201824.9|201674.9|201812.8|201662.8|201824.9|201674.9|201810.9|201660.9|34
1634909120000|2021-10-22 13:25:20|201814.1|201664.1|201818.9|201668.9|201834.6|201684.6|201806.4|201656.4|30
1634909130000|2021-10-22 13:25:30|201817.9|201667.9|201841.6|201691.6|201842.4|201692.4|201817|201667|31
1634909140000|2021-10-22 13:25:40|201842|201692|201857.2|201707.2|201860.8|201710.8|201841.7|201691.7|21
1634909150000|2021-10-22 13:25:50|201856.9|201706.9|201860|201710|201862.5|201761.9|201811.9|201700.1|20
1634909160000|2021-10-22 13:26:00|201857.9|201707.9|201819|201669|201858.3|201708.3|201819|201669|23
1634909170000|2021-10-22 13:26:10|201818.5|201668.5|201851.6|201701.6|201853.6|201703.6|201814.3|201664.3|26
1634909180000|2021-10-22 13:26:20|201849.9|201699.9|201832.1|201682.1|201853.3|201731.6|201781|201679.4|27
1634909190000|2021-10-22 13:26:30|201831.8|201681.8|201832.4|201682.4|201834.7|201684.7|201830|201680|20
1634909200000|2021-10-22 13:26:40|201835.5|201685.5|201851.6|201701.6|201855.5|201705.5|201833|201683|24
1634909210000|2021-10-22 13:26:50|201850.7|201700.7|201854.8|201704.8|201866.1|201716.1|201847.2|201697.2|25
1634909220000|2021-10-22 13:27:00|201854|201704|201870.4|201720.4|201872.6|201765.2|201815.2|201701.3|30
1634909230000|2021-10-22 13:27:10|201824.6|201774.6|201868.7|201818.7|201919.7|201820.4|201824.6|201736.5|24
1634909240000|2021-10-22 13:27:20|201869|201819|201915.5|201765.5|201920.3|201819.8|201868.8|201763.5|17
1634909250000|2021-10-22 13:27:30|201900.2|201750.2|201925.4|201775.4|201928.3|201778.3|201900.2|201750.2|22
1634909260000|2021-10-22 13:27:40|201924.2|201774.2|201927.5|201777.5|201927.5|201777.5|201920.2|201770.2|18
1634909270000|2021-10-22 13:27:50|201927.4|201777.4|201922.6|201772.6|201927.5|201777.5|201920.2|201770.2|20
1634909280000|2021-10-22 13:28:00|201922.4|201772.4|201925.1|201775.1|201925.9|201775.9|201921.7|201771.7|24
1634909290000|2021-10-22 13:28:10|201925.3|201775.3|201926.2|201776.2|201928|201778|201924.9|201774.9|18
1634909300000|2021-10-22 13:28:20|201927.2|201777.2|201925.7|201775.7|201927.6|201777.6|201925|201775|16
1634909310000|2021-10-22 13:28:30|201925.5|201775.5|201928.1|201778.1|201938.4|201788.4|201923.3|201773.3|24
1634909320000|2021-10-22 13:28:40|201929.4|201779.4|201936.3|201786.3|201938.5|201788.5|201927.5|201777.5|22
1634909330000|2021-10-22 13:28:50|201937|201787|201940.1|201790.1|201940.4|201790.4|201933|201783|20
1634909340000|2021-10-22 13:29:00|201941.5|201791.5|201938.9|201788.9|201941.6|201791.6|201938.9|201788.9|22
1634909350000|2021-10-22 13:29:10|201939.6|201789.6|201944.2|201794.2|201944.2|201794.2|201939.6|201789.6|19
1634909360000|2021-10-22 13:29:20|201944|201794|201963.9|201813.9|201967.4|201817.4|201942.4|201792.4|19
1634909370000|2021-10-22 13:29:30|201963.1|201813.1|201939.5|201789.5|201964.4|201814.4|201939.5|201789.5|27
1634909380000|2021-10-22 13:29:40|201939.7|201789.7|201933.8|201783.8|201940.9|201790.9|201931.3|201781.3|26
1634909390000|2021-10-22 13:29:50|201933.5|201783.5|201943.3|201793.3|201943.3|201793.3|201894.4|201744.4|35
1634909400000|2021-10-22 13:30:00|201939.1|201789.1|201938.8|201788.8|201940.4|201790.4|201910.1|201760.1|40
1634909410000|2021-10-22 13:30:10|201939.4|201789.4|201962.4|201812.4|201962.9|201858.9|201908.4|201788.6|32
1634909420000|2021-10-22 13:30:20|201961.1|201811.1|201939.6|201789.6|201962.5|201812.5|201939.4|201789.4|32
1634909430000|2021-10-22 13:30:30|201931.1|201781.1|201937.2|201787.2|201945.3|201795.3|201929|201779|33
1634909440000|2021-10-22 13:30:40|201937.5|201787.5|201937.2|201787.2|201938.9|201788.9|201931.6|201781.6|25
1634909450000|2021-10-22 13:30:50|201936.5|201786.5|201934.9|201784.9|201939.6|201789.6|201934.9|201784.9|26
1634909460000|2021-10-22 13:31:00|201934.2|201784.2|201888|201738|201936.1|201786.1|201882.6|201732.6|35
1634909470000|2021-10-22 13:31:10|201887.7|201737.7|201900.8|201750.8|201900.8|201750.8|201855|201705|36
1634909480000|2021-10-22 13:31:20|201901.6|201751.6|201902.8|201752.8|201903|201753|201898.4|201748.4|23
1634909490000|2021-10-22 13:31:30|201893.8|201743.8|201889.9|201739.9|201898.9|201748.9|201886.4|201736.4|36
1634909500000|2021-10-22 13:31:40|201887.6|201737.6|201873.9|201723.9|201887.6|201737.6|201869.8|201719.8|30
1634909510000|2021-10-22 13:31:50|201872.6|201722.6|201893.8|201743.8|201902.8|201752.8|201864.7|201714.7|29
1634909520000|2021-10-22 13:32:00|201896.4|201746.4|201905.9|201755.9|201916.3|201766.3|201896.4|201746.4|30
1634909530000|2021-10-22 13:32:10|201911.3|201761.3|201902.1|201752.1|201911.3|201761.3|201900.2|201750.2|29
1634909540000|2021-10-22 13:32:20|201902.7|201752.7|201904.4|201754.4|201908.4|201758.4|201894|201744|21
1634909550000|2021-10-22 13:32:30|201907.2|201757.2|201879.7|201729.7|201908.3|201804.5|201854.5|201726.1|29
1634909560000|2021-10-22 13:32:40|201879.4|201729.4|201866.9|201716.9|201882.5|201732.5|201860.5|201710.5|32
1634909570000|2021-10-22 13:32:50|201868.2|201718.2|201867.7|201717.7|201888.3|201738.3|201866|201716|28
1634909580000|2021-10-22 13:33:00|201868.1|201718.1|201883.1|201733.1|201883.2|201786.3|201832.1|201718.1|34
1634909590000|2021-10-22 13:33:10|201881.8|201731.8|201885.6|201735.6|201891.8|201789.9|201836.5|201729.5|28
1634909600000|2021-10-22 13:33:20|201886.1|201736.1|201883.2|201733.2|201886.1|201736.1|201875.3|201725.3|28
1634909610000|2021-10-22 13:33:30|201885.7|201735.7|201877.3|201727.3|201885.7|201778.6|201828.5|201717.9|29
1634909620000|2021-10-22 13:33:40|201877.4|201727.4|201881.9|201731.9|201895|201784.4|201834.4|201725|29
1634909630000|2021-10-22 13:33:50|201882.2|201732.2|201866.9|201716.9|201882.2|201732.2|201866|201716|25
1634909640000|2021-10-22 13:34:00|201870.6|201720.6|201837|201687|201872|201775|201822.9|201681.6|28
1634909650000|2021-10-22 13:34:10|201838.4|201688.4|201844.4|201694.4|201844.5|201694.5|201827.3|201677.3|25
1634909660000|2021-10-22 13:34:20|201844|201694|201838.1|201688.1|201856|201706|201836.7|201686.7|24
1634909670000|2021-10-22 13:34:30|201837.8|201687.8|201835.8|201685.8|201837.8|201687.8|201834.8|201684.8|16
1634909680000|2021-10-22 13:34:40|201835.9|201685.9|201832.2|201682.2|201836.3|201686.3|201830.8|201680.8|16
1634909690000|2021-10-22 13:34:50|201831.8|201681.8|201809.8|201659.8|201831.8|201681.8|201807.5|201657.5|29
1634909700000|2021-10-22 13:35:00|201810.1|201660.1|201822.1|201672.1|201827.5|201725.5|201771.4|201660.1|33
1634909710000|2021-10-22 13:35:10|201820.3|201670.3|201826.2|201676.2|201827|201677|201818.5|201668.5|20
1634909720000|2021-10-22 13:35:20|201841.9|201691.9|201844|201694|201852.6|201731.9|201776.7|201673.6|37
1634909730000|2021-10-22 13:35:30|201844.1|201694.1|201847.1|201697.1|201854|201746.8|201796.8|201693.1|33
1634909740000|2021-10-22 13:35:40|201847.2|201697.2|201815.5|201665.5|201848.9|201698.9|201815.5|201665.5|34
1634909750000|2021-10-22 13:35:50|201813.9|201663.9|201827.1|201677.1|201832.5|201682.5|201809.3|201659.3|33
1634909760000|2021-10-22 13:36:00|201827.5|201677.5|201803.1|201653.1|201830.1|201680.1|201803.1|201653.1|28
1634909770000|2021-10-22 13:36:10|201809.4|201659.4|201808.7|201658.7|201813.4|201663.4|201806.6|201656.6|28
1634909780000|2021-10-22 13:36:20|201808.2|201658.2|201806.7|201656.7|201810.7|201660.7|201806.7|201656.7|24
1634909790000|2021-10-22 13:36:30|201816.8|201666.8|201811.6|201661.6|201823.5|201673.5|201809.4|201659.4|32
1634909800000|2021-10-22 13:36:40|201811.5|201661.5|201813.9|201663.9|201816.8|201666.8|201808.6|201658.6|30
1634909810000|2021-10-22 13:36:50|201813.5|201663.5|201815.9|201665.9|201816.3|201666.3|201812.1|201662.1|25
1634909820000|2021-10-22 13:37:00|201815.7|201665.7|201851.9|201701.9|201852.7|201748.4|201797.7|201662.1|35
1634909830000|2021-10-22 13:37:10|201853|201703|201861.4|201711.4|201861.8|201711.8|201851.4|201701.4|33
1634909840000|2021-10-22 13:37:20|201861.2|201711.2|201854.9|201704.9|201862.4|201712.4|201854.9|201704.9|23
1634909850000|2021-10-22 13:37:30|201853.1|201703.1|201852.1|201702.1|201858.1|201708.1|201851.2|201701.2|30
1634909860000|2021-10-22 13:37:40|201851.7|201701.7|201846.6|201696.6|201853.7|201703.7|201836.3|201686.3|33
1634909870000|2021-10-22 13:37:50|201846.7|201696.7|201843.9|201693.9|201851|201701|201834|201684|37
1634909880000|2021-10-22 13:38:00|201843.5|201693.5|201844.8|201694.8|201851.3|201701.3|201841.9|201691.9|36
1634909890000|2021-10-22 13:38:10|201844.5|201694.5|201852.7|201702.7|201854.1|201704.1|201844.5|201694.5|27
1634909900000|2021-10-22 13:38:20|201853.9|201703.9|201847.3|201697.3|201853.9|201703.9|201847.3|201697.3|16
1634909910000|2021-10-22 13:38:30|201850.7|201700.7|201843|201693|201850.7|201700.7|201841.7|201691.7|16
1634909920000|2021-10-22 13:38:40|201841.8|201691.8|201847.2|201697.2|201852.2|201702.2|201841.8|201691.8|22
1634909930000|2021-10-22 13:38:50|201847|201697|201831.9|201681.9|201847|201697|201825|201675|26
1634909940000|2021-10-22 13:39:00|201831.5|201681.5|201836.2|201686.2|201839.6|201689.6|201831.5|201681.5|29
1634909950000|2021-10-22 13:39:10|201837.8|201687.8|201818.1|201668.1|201838.5|201688.5|201814.5|201664.5|30
1634909960000|2021-10-22 13:39:20|201816.8|201666.8|201813.9|201663.9|201816.8|201666.8|201813.2|201663.2|26
1634909970000|2021-10-22 13:39:30|201814.1|201664.1|201784.7|201634.7|201814.1|201664.1|201781.2|201631.2|29
1634909980000|2021-10-22 13:39:40|201782.9|201632.9|201794.8|201644.8|201796.7|201646.7|201688.2|201590.1|34
1634909990000|2021-10-22 13:39:50|201797|201647|201794.6|201644.6|201806.9|201692.1|201741.6|201627.9|33
1634910000000|2021-10-22 13:40:00|201789.9|201639.9|201810.4|201660.4|201815.1|201665.1|201776.2|201626.2|38
1634910010000|2021-10-22 13:40:10|201809.3|201659.3|201802.6|201652.6|201814.4|201664.4|201802.6|201652.6|33
1634910020000|2021-10-22 13:40:20|201802.8|201652.8|201807.5|201657.5|201811.2|201706.1|201756.1|201648.7|33
1634910030000|2021-10-22 13:40:30|201807.1|201657.1|201807|201657|201807.7|201657.7|201802.4|201652.4|21
1634910040000|2021-10-22 13:40:40|201803.6|201653.6|201761.6|201611.6|201803.6|201653.6|201761.6|201611.6|33
1634910050000|2021-10-22 13:40:50|201761.7|201611.7|201749.6|201599.6|201768.5|201618.5|201748.6|201598.6|30
1634910060000|2021-10-22 13:41:00|201749.8|201599.8|201748.9|201598.9|201753|201603|201747.7|201597.7|21
1634910070000|2021-10-22 13:41:10|201746.6|201596.6|201730.7|201580.7|201746.6|201596.6|201691.4|201541.4|34
1634910080000|2021-10-22 13:41:20|201729.9|201579.9|201734.7|201584.7|201734.7|201584.7|201725.9|201575.9|27
1634910090000|2021-10-22 13:41:30|201734.4|201584.4|201736|201586|201738.7|201588.7|201734|201584|24
1634910100000|2021-10-22 13:41:40|201736.7|201586.7|201735|201585|201740.6|201590.6|201730.3|201580.3|26
1634910110000|2021-10-22 13:41:50|201734.9|201584.9|201733.4|201583.4|201735.4|201585.4|201723.1|201573.1|27
1634910120000|2021-10-22 13:42:00|201733.7|201583.7|201714.2|201564.2|201740.4|201590.4|201712.9|201562.9|31
1634910130000|2021-10-22 13:42:10|201698.5|201548.5|201707.2|201557.2|201720.4|201570.4|201698.5|201548.5|31
1634910140000|2021-10-22 13:42:20|201707.3|201557.3|201711.9|201561.9|201717.9|201567.9|201701.4|201551.4|33
1634910150000|2021-10-22 13:42:30|201712.6|201562.6|201713.1|201563.1|201714.2|201564.2|201709.7|201559.7|29
1634910160000|2021-10-22 13:42:40|201712.6|201562.6|201720.8|201570.8|201723.7|201573.7|201711.6|201561.6|31
1634910170000|2021-10-22 13:42:50|201719.3|201569.3|201724|201574|201726.8|201576.8|201705.7|201555.7|32
1634910180000|2021-10-22 13:43:00|201730.6|201580.6|201729.4|201579.4|201735.7|201585.7|201726.5|201576.5|29
1634910190000|2021-10-22 13:43:10|201729.2|201579.2|201733.3|201583.3|201737.8|201587.8|201727.1|201577.1|33
1634910200000|2021-10-22 13:43:20|201733.5|201583.5|201731.2|201581.2|201736.2|201586.2|201730|201580|30
1634910210000|2021-10-22 13:43:30|201731.9|201581.9|201716.5|201566.5|201732.5|201582.5|201712.4|201562.4|28
1634910220000|2021-10-22 13:43:40|201714.4|201564.4|201716.6|201566.6|201724|201574|201706.4|201556.4|38
1634910230000|2021-10-22 13:43:50|201667.2|201617.2|201717.5|201567.5|201721.9|201617.2|201667.2|201566.6|25
1634910240000|2021-10-22 13:44:00|201716.4|201566.4|201693.4|201543.4|201716.4|201566.4|201689.8|201539.8|32
1634910250000|2021-10-22 13:44:10|201696.7|201546.7|201714.6|201564.6|201718.3|201568.3|201696.7|201546.7|30
1634910260000|2021-10-22 13:44:20|201714.8|201564.8|201718.6|201568.6|201722.7|201618.6|201668.6|201563.3|30
1634910270000|2021-10-22 13:44:30|201718.1|201568.1|201722.1|201572.1|201728.8|201578.8|201716.9|201566.9|31
1634910280000|2021-10-22 13:44:40|201721.3|201571.3|201752.5|201602.5|201762.6|201612.6|201721.3|201571.3|33
1634910290000|2021-10-22 13:44:50|201753.6|201603.6|201729.7|201579.7|201769.9|201619.9|201729.1|201579.1|34
1634910300000|2021-10-22 13:45:00|201753|201603|201728.6|201578.6|201768.1|201618.1|201728.6|201578.6|38
1634910310000|2021-10-22 13:45:10|201732.5|201582.5|201721.9|201571.9|201741.6|201591.6|201721|201571|35
1634910320000|2021-10-22 13:45:20|201729.4|201579.4|201717.5|201567.5|201733.7|201583.7|201699.7|201549.7|32
1634910330000|2021-10-22 13:45:30|201722.5|201572.5|201748.1|201598.1|201751.8|201601.8|201722.5|201572.5|33
1634910340000|2021-10-22 13:45:40|201747.9|201597.9|201745.3|201595.3|201758.4|201608.4|201742.1|201592.1|31
1634910350000|2021-10-22 13:45:50|201747.8|201597.8|201747.2|201597.2|201750.4|201600.4|201736|201586|31
1634910360000|2021-10-22 13:46:00|201749.9|201599.9|201764|201614|201767.6|201617.6|201740.5|201590.5|34
1634910370000|2021-10-22 13:46:10|201764.2|201614.2|201765.8|201615.8|201767.9|201617.9|201760.3|201610.3|30
1634910380000|2021-10-22 13:46:20|201764.9|201614.9|201764|201614|201767.5|201617.5|201761.3|201611.3|30
1634910390000|2021-10-22 13:46:30|201765.8|201615.8|201792.9|201642.9|201794.7|201644.7|201765.3|201615.3|32
1634910400000|2021-10-22 13:46:40|201793.2|201643.2|201782.8|201632.8|201801.2|201651.2|201780|201630|32
1634910410000|2021-10-22 13:46:50|201783.2|201633.2|201789.3|201639.3|201802|201652|201778.1|201628.1|32
1634910420000|2021-10-22 13:47:00|201788.8|201638.8|201764.1|201614.1|201789.5|201639.5|201762.5|201612.5|34
1634910430000|2021-10-22 13:47:10|201760.8|201610.8|201733.7|201583.7|201760.8|201646.6|201696.6|201583.7|34
1634910440000|2021-10-22 13:47:20|201732.3|201582.3|201763.1|201613.1|201765.3|201615.3|201732.3|201582.3|29
1634910450000|2021-10-22 13:47:30|201761.7|201611.7|201770.1|201620.1|201771.4|201621.4|201761.7|201611.7|31
1634910460000|2021-10-22 13:47:40|201770.4|201620.4|201779.4|201629.4|201781|201631|201770.4|201620.4|35
1634910470000|2021-10-22 13:47:50|201777|201627|201754.5|201604.5|201780.4|201655.4|201705.4|201602.2|28
1634910480000|2021-10-22 13:48:00|201752.2|201602.2|201696.5|201546.5|201752.9|201602.9|201695.9|201545.9|34
1634910490000|2021-10-22 13:48:10|201696.1|201546.1|201691.1|201541.1|201696.1|201546.1|201686.9|201536.9|32
1634910500000|2021-10-22 13:48:20|201691.2|201541.2|201690.4|201540.4|201695.2|201545.2|201687.5|201537.5|28
1634910510000|2021-10-22 13:48:30|201691|201541|201720.8|201570.8|201726.3|201576.3|201689.6|201539.6|34
1634910520000|2021-10-22 13:48:40|201718.6|201568.6|201708.5|201558.5|201727|201577|201694.9|201544.9|29
1634910530000|2021-10-22 13:48:50|201707.1|201557.1|201638.8|201488.8|201707.1|201588.1|201637.3|201487.3|23
1634910540000|2021-10-22 13:49:00|201638.3|201488.3|201671.4|201521.4|201678.4|201528.4|201638.3|201488.3|35
1634910550000|2021-10-22 13:49:10|201671.1|201521.1|201683.5|201533.5|201684.8|201534.8|201668.2|201518.2|28
1634910560000|2021-10-22 13:49:20|201682.9|201532.9|201682|201532|201686.7|201536.7|201671.6|201521.6|30
1634910570000|2021-10-22 13:49:30|201679.3|201529.3|201676.8|201526.8|201679.5|201529.5|201671.7|201521.7|29
1634910580000|2021-10-22 13:49:40|201677.9|201527.9|201646.1|201496.1|201677.9|201527.9|201637.4|201487.4|30
1634910590000|2021-10-22 13:49:50|201646.8|201496.8|201620.8|201470.8|201646.8|201496.8|201617|201467|37
1634910600000|2021-10-22 13:50:00|201617|201467|201568.3|201418.3|201619.9|201494.3|201544.3|201417.6|37
1634910610000|2021-10-22 13:50:10|201569.1|201419.1|201562.4|201412.4|201569.1|201419.1|201556.4|201406.4|32
1634910620000|2021-10-22 13:50:20|201563.9|201413.9|201560.9|201410.9|201564.9|201414.9|201548.2|201398.2|29
1634910630000|2021-10-22 13:50:30|201560.7|201410.7|201571.1|201421.1|201579.5|201429.5|201555.8|201405.8|31
1634910640000|2021-10-22 13:50:40|201573.8|201423.8|201576.6|201426.6|201580.1|201430.1|201573.8|201423.8|30
1634910650000|2021-10-22 13:50:50|201574.8|201424.8|201567.3|201417.3|201575.8|201425.8|201562.7|201412.7|25
1634910660000|2021-10-22 13:51:00|201569.8|201419.8|201556.6|201406.6|201569.8|201419.8|201553.6|201403.6|33
1634910670000|2021-10-22 13:51:10|201560.3|201410.3|201450.3|201300.3|201560.3|201413.7|201425.3|201300.3|37
1634910680000|2021-10-22 13:51:20|201457.3|201307.3|201407.3|201257.3|201457.3|201310.7|201359.4|201250.9|30
1634910690000|2021-10-22 13:51:30|201408.9|201258.9|201385|201235|201416.6|201266.6|201371.3|201221.3|37
1634910700000|2021-10-22 13:51:40|201392.8|201242.8|201401.6|201251.6|201404.3|201254.3|201391|201241|30
1634910710000|2021-10-22 13:51:50|201400.4|201250.4|201408.3|201258.3|201412|201262|201400.4|201250.4|22
1634910720000|2021-10-22 13:52:00|201409.9|201259.9|201407.2|201257.2|201411.4|201261.4|201404.8|201254.8|31
1634910730000|2021-10-22 13:52:10|201408.1|201258.1|201430.1|201280.1|201464.1|201314.1|201408.1|201258.1|37
1634910740000|2021-10-22 13:52:20|201425.2|201275.2|201452.3|201302.3|201453.2|201303.2|201418.4|201268.4|32
1634910750000|2021-10-22 13:52:30|201450.5|201300.5|201458.1|201308.1|201459.9|201309.9|201442.3|201292.3|32
1634910760000|2021-10-22 13:52:40|201458.8|201308.8|201464|201314|201470.1|201366.3|201416.3|201307.6|24
1634910770000|2021-10-22 13:52:50|201465|201315|201466|201316|201467.6|201359.2|201409.2|201308.5|30
1634910780000|2021-10-22 13:53:00|201464.4|201314.4|201462.4|201312.4|201466.2|201316.2|201462.1|201312.1|22
1634910790000|2021-10-22 13:53:10|201462.7|201312.7|201438.2|201288.2|201463|201313|201435.2|201285.2|26
1634910800000|2021-10-22 13:53:20|201436.7|201286.7|201451.3|201301.3|201455.5|201344.5|201394.5|201286.7|32
1634910810000|2021-10-22 13:53:30|201450.5|201300.5|201410.1|201260.1|201450.8|201318.4|201368.4|201254|34
1634910820000|2021-10-22 13:53:40|201410.5|201260.5|201426.6|201276.6|201456.6|201354.5|201371.3|201258|33
1634910830000|2021-10-22 13:53:50|201375.6|201325.6|201442|201292|201444.3|201325.7|201375.6|201256.4|30
1634910840000|2021-10-22 13:54:00|201443.3|201293.3|201422.6|201272.6|201443.3|201309.4|201359.4|201256.9|33
1634910850000|2021-10-22 13:54:10|201421.9|201271.9|201428.4|201278.4|201430.4|201280.4|201421.2|201271.2|31
1634910860000|2021-10-22 13:54:20|201430.5|201280.5|201453.4|201303.4|201454.4|201304.4|201426.6|201276.6|30
1634910870000|2021-10-22 13:54:30|201453.8|201303.8|201457|201307|201475.2|201357.8|201407.8|201303.8|29
1634910880000|2021-10-22 13:54:40|201459.4|201309.4|201458.8|201308.8|201460.9|201310.9|201452.9|201302.9|30
1634910890000|2021-10-22 13:54:50|201455.8|201305.8|201459.3|201309.3|201462.6|201312.6|201453.2|201303.2|29
1634910900000|2021-10-22 13:55:00|201459.6|201309.6|201405.6|201255.6|201460.2|201310.2|201404.7|201254.7|33
1634910910000|2021-10-22 13:55:10|201405|201255|201343.1|201193.1|201409.3|201259.3|201336.7|201186.7|28
1634910920000|2021-10-22 13:55:20|201353|201203|201340.5|201190.5|201358|201208|201338.2|201188.2|34
1634910930000|2021-10-22 13:55:30|201340.2|201190.2|201414|201264|201414|201264|201339.5|201189.5|27
1634910940000|2021-10-22 13:55:40|201414.3|201264.3|201411.8|201261.8|201427.6|201277.6|201409.6|201259.6|36
1634910950000|2021-10-22 13:55:50|201413.1|201263.1|201403.1|201253.1|201413.7|201263.7|201390.3|201240.3|37
1634910960000|2021-10-22 13:56:00|201402.8|201252.8|201404.4|201254.4|201405|201255|201401.4|201251.4|28
1634910970000|2021-10-22 13:56:10|201405|201255|201415.3|201265.3|201416.7|201313.9|201363.9|201252.5|28
1634910980000|2021-10-22 13:56:20|201419.8|201269.8|201421.3|201271.3|201422.8|201272.8|201410.6|201260.6|35
1634910990000|2021-10-22 13:56:30|201421|201271|201411.8|201261.8|201421.5|201271.5|201411.8|201261.8|36
1634911000000|2021-10-22 13:56:40|201412.7|201262.7|201416.2|201266.2|201416.3|201266.3|201409.5|201259.5|34
1634911010000|2021-10-22 13:56:50|201415.9|201265.9|201404.3|201254.3|201416.6|201266.6|201401.3|201251.3|29
1634911020000|2021-10-22 13:57:00|201404.5|201254.5|201371.5|201221.5|201406.1|201256.1|201370.8|201220.8|37
1634911030000|2021-10-22 13:57:10|201371.8|201221.8|201372.8|201222.8|201374|201224|201370.5|201220.5|33
1634911040000|2021-10-22 13:57:20|201373.1|201223.1|201338.1|201188.1|201375.4|201225.4|201336.5|201186.5|31
1634911050000|2021-10-22 13:57:30|201334.2|201184.2|201338.3|201188.3|201338.3|201235.9|201285.9|201183.3|23
1634911060000|2021-10-22 13:57:40|201338.4|201188.4|201335.6|201185.6|201339.5|201189.5|201335|201185|24
1634911070000|2021-10-22 13:57:50|201335.2|201185.2|201336.9|201186.9|201337|201187|201334.4|201184.4|22
1634911080000|2021-10-22 13:58:00|201336.7|201186.7|201362.2|201212.2|201362.4|201242.1|201292.1|201184.9|28
1634911090000|2021-10-22 13:58:10|201361.4|201211.4|201349.9|201199.9|201363.7|201213.7|201347.6|201197.6|29
1634911100000|2021-10-22 13:58:20|201349.8|201199.8|201363|201213|201373.5|201223.5|201349.8|201199.8|33
1634911110000|2021-10-22 13:58:30|201363.4|201213.4|201358.2|201208.2|201365.1|201265.5|201312.7|201207.6|22
1634911120000|2021-10-22 13:58:40|201358.3|201208.3|201361.8|201211.8|201361.8|201257.6|201307.6|201207.4|30
1634911130000|2021-10-22 13:58:50|201360.2|201210.2|201373.6|201223.6|201373.6|201223.6|201358.1|201208.1|28
1634911140000|2021-10-22 13:59:00|201373.1|201223.1|201367.3|201217.3|201373.6|201223.6|201365.2|201215.2|35
1634911150000|2021-10-22 13:59:10|201365.1|201215.1|201369.5|201219.5|201370.7|201261.2|201307.4|201208.2|25
1634911160000|2021-10-22 13:59:20|201370.1|201220.1|201362.7|201212.7|201370.5|201220.5|201358.4|201208.4|32
1634911170000|2021-10-22 13:59:30|201364.1|201214.1|201362.4|201212.4|201364.9|201214.9|201355.5|201205.5|33
1634911180000|2021-10-22 13:59:40|201361.9|201211.9|201430.6|201280.6|201433.8|201318.7|201357.4|201207.4|38
1634911190000|2021-10-22 13:59:50|201429.8|201279.8|201456.8|201306.8|201458.7|201308.7|201429.2|201279.2|37
1634911200000|2021-10-22 14:00:00|201457.1|201307.1|201438.3|201288.3|201457.1|201307.1|201434.6|201284.6|33
1634911210000|2021-10-22 14:00:10|201437.3|201287.3|201448.7|201298.7|201455.2|201305.2|201436.9|201286.9|37
1634911220000|2021-10-22 14:00:20|201446.9|201296.9|201452.8|201302.8|201453.3|201303.3|201446.9|201296.9|26
1634911230000|2021-10-22 14:00:30|201452.6|201302.6|201439.2|201289.2|201455.9|201305.9|201439.2|201289.2|31
1634911240000|2021-10-22 14:00:40|201436.7|201286.7|201454.6|201304.6|201455.5|201360.2|201410.2|201286.7|35
1634911250000|2021-10-22 14:00:50|201486|201336|201495.8|201345.8|201496.6|201346.6|201480.6|201330.6|29
1634911260000|2021-10-22 14:01:00|201495.6|201345.6|201534.5|201384.5|201550.6|201410.3|201460.3|201345.2|32
1634911270000|2021-10-22 14:01:10|201532.2|201382.2|201536.3|201386.3|201547.7|201397.7|201531.8|201381.8|32
1634911280000|2021-10-22 14:01:20|201536.2|201386.2|201538|201388|201538.2|201388.2|201533.7|201383.7|25
1634911290000|2021-10-22 14:01:30|201537.8|201387.8|201530.4|201380.4|201543.2|201393.2|201528.7|201378.7|31
1634911300000|2021-10-22 14:01:40|201529.9|201379.9|201513.3|201363.3|201531.9|201381.9|201498.5|201348.5|28
1634911310000|2021-10-22 14:01:50|201512.9|201362.9|201496.1|201346.1|201519.4|201369.4|201496.1|201346.1|34
1634911320000|2021-10-22 14:02:00|201497.1|201347.1|201470.2|201320.2|201497.3|201364.3|201414.3|201313.2|36
1634911330000|2021-10-22 14:02:10|201470.8|201320.8|201508.4|201358.4|201519.3|201369.3|201470.4|201320.4|37
1634911340000|2021-10-22 14:02:20|201508.2|201358.2|201529.5|201379.5|201530.7|201380.7|201508.2|201358.2|30
1634911350000|2021-10-22 14:02:30|201530.1|201380.1|201525.5|201375.5|201533.5|201383.5|201523.1|201373.1|32
1634911360000|2021-10-22 14:02:40|201525.4|201375.4|201452.8|201402.8|201525.9|201416.2|201452.8|201350|34
1634911370000|2021-10-22 14:02:50|201450.7|201400.7|201498.7|201348.7|201505.5|201400.7|201450.7|201338|24
1634911380000|2021-10-22 14:03:00|201496.6|201346.6|201487.8|201337.8|201496.6|201346.6|201485.4|201335.4|33
1634911390000|2021-10-22 14:03:10|201493|201343|201495.9|201345.9|201499.2|201349.2|201491.5|201341.5|33
1634911400000|2021-10-22 14:03:20|201494.9|201344.9|201500.5|201350.5|201513|201363|201489.9|201339.9|34
1634911410000|2021-10-22 14:03:30|201506.8|201356.8|201519.2|201369.2|201524.5|201374.5|201506.3|201356.3|35
1634911420000|2021-10-22 14:03:40|201518.7|201368.7|201542.7|201392.7|201550.1|201400.1|201516|201366|36
1634911430000|2021-10-22 14:03:50|201542.2|201392.2|201569.7|201419.7|201573.3|201423.3|201541.8|201391.8|29
1634911440000|2021-10-22 14:04:00|201569.8|201419.8|201554.5|201404.5|201571.3|201421.3|201554.5|201404.5|32
1634911450000|2021-10-22 14:04:10|201554.9|201404.9|201547.9|201397.9|201556.2|201406.2|201543|201393|28
1634911460000|2021-10-22 14:04:20|201548.5|201398.5|201530.9|201380.9|201557.7|201407.7|201530.9|201380.9|33
1634911470000|2021-10-22 14:04:30|201530.5|201380.5|201538.8|201388.8|201542.5|201392.5|201522.3|201372.3|35
1634911480000|2021-10-22 14:04:40|201543.5|201393.5|201546|201396|201546.9|201396.9|201540.8|201390.8|26
1634911490000|2021-10-22 14:04:50|201545.4|201395.4|201540.1|201390.1|201545.9|201395.9|201537.5|201387.5|31
1634911500000|2021-10-22 14:05:00|201539.6|201389.6|201539.8|201389.8|201544.7|201394.7|201538.4|201388.4|30
1634911510000|2021-10-22 14:05:10|201539.7|201389.7|201539.3|201389.3|201544.4|201394.4|201536.9|201386.9|32
1634911520000|2021-10-22 14:05:20|201538|201388|201577.3|201427.3|201577.4|201467.5|201510.7|201388|36
1634911530000|2021-10-22 14:05:30|201577.5|201427.5|201578.4|201428.4|201578.8|201428.8|201573|201423|37
1634911540000|2021-10-22 14:05:40|201577|201427|201578.7|201428.7|201582.2|201432.2|201574.7|201424.7|25
1634911550000|2021-10-22 14:05:50|201578.2|201428.2|201569.6|201419.6|201581.6|201431.6|201569.6|201419.6|23
1634911560000|2021-10-22 14:06:00|201573.8|201423.8|201574.3|201424.3|201575.1|201425.1|201569.3|201419.3|32
1634911570000|2021-10-22 14:06:10|201574.1|201424.1|201576.3|201426.3|201576.5|201426.5|201573.7|201423.7|27
1634911580000|2021-10-22 14:06:20|201575.8|201425.8|201576.8|201426.8|201579.6|201429.6|201575.1|201425.1|24
1634911590000|2021-10-22 14:06:30|201577.2|201427.2|201576.4|201426.4|201579.5|201429.5|201575.5|201425.5|27
1634911600000|2021-10-22 14:06:40|201577.2|201427.2|201568.7|201418.7|201578.2|201428.2|201566.7|201416.7|34
1634911610000|2021-10-22 14:06:50|201568.9|201418.9|201570.1|201420.1|201570.5|201420.5|201568.3|201418.3|25
1634911620000|2021-10-22 14:07:00|201569.4|201419.4|201532.8|201382.8|201569.4|201419.4|201525.6|201375.6|33
1634911630000|2021-10-22 14:07:10|201532|201382|201518.9|201368.9|201532|201426.8|201468.5|201366.9|38
1634911640000|2021-10-22 14:07:20|201520.1|201370.1|201529.2|201379.2|201531.7|201381.7|201517.7|201367.7|31
1634911650000|2021-10-22 14:07:30|201524.9|201374.9|201516|201366|201524.9|201374.9|201500.3|201350.3|24
1634911660000|2021-10-22 14:07:40|201514.2|201364.2|201464.6|201414.6|201531.9|201415.6|201461.4|201360.7|35
1634911670000|2021-10-22 14:07:50|201463.2|201413.2|201526|201376|201530.9|201414.1|201463|201375.6|27
1634911680000|2021-10-22 14:08:00|201524.3|201374.3|201511.5|201361.5|201526.4|201414.3|201464.3|201357.6|26
1634911690000|2021-10-22 14:08:10|201511.2|201361.2|201487.1|201337.1|201511.5|201382.9|201432.9|201326.9|34
1634911700000|2021-10-22 14:08:20|201487.6|201337.6|201490.4|201340.4|201490.4|201388.2|201437.6|201336|28
1634911710000|2021-10-22 14:08:30|201445.9|201395.9|201457.5|201307.5|201498.5|201395.9|201433.5|201283.5|39
1634911720000|2021-10-22 14:08:40|201457.8|201307.8|201460.3|201310.3|201460.3|201358.8|201408.2|201304|28
1634911730000|2021-10-22 14:08:50|201460.4|201310.4|201453.9|201303.9|201460.4|201310.4|201438.5|201288.5|30
1634911740000|2021-10-22 14:09:00|201453.4|201303.4|201447.3|201297.3|201459.7|201309.7|201447.3|201297.3|33
1634911750000|2021-10-22 14:09:10|201445.9|201295.9|201434.5|201284.5|201448.1|201298.1|201427.7|201277.7|27
1634911760000|2021-10-22 14:09:20|201435.1|201285.1|201455.4|201305.4|201456|201306|201433.9|201283.9|32
1634911770000|2021-10-22 14:09:30|201456.2|201306.2|201455.8|201305.8|201458.2|201308.2|201454.6|201304.6|30
1634911780000|2021-10-22 14:09:40|201455.6|201305.6|201447.5|201297.5|201455.6|201305.6|201447.3|201297.3|32
1634911790000|2021-10-22 14:09:50|201448.7|201298.7|201444.8|201294.8|201453.1|201303.1|201442.8|201292.8|34
1634911800000|2021-10-22 14:10:00|201446.4|201296.4|201461.9|201311.9|201471.4|201321.4|201446.4|201296.4|28
1634911810000|2021-10-22 14:10:10|201466.3|201316.3|201445.7|201295.7|201466.9|201316.9|201441.8|201291.8|27
1634911820000|2021-10-22 14:10:20|201446.1|201296.1|201443.6|201293.6|201446.6|201296.6|201443.6|201293.6|18
1634911830000|2021-10-22 14:10:30|201441.7|201291.7|201443.6|201293.6|201444.5|201294.5|201441|201291|20
1634911840000|2021-10-22 14:10:40|201444.6|201294.6|201460.4|201310.4|201461.6|201311.6|201444.4|201294.4|15
1634911850000|2021-10-22 14:10:50|201461.3|201311.3|201453.8|201303.8|201464.4|201364.2|201412.8|201300.4|25
1634911860000|2021-10-22 14:11:00|201454.4|201304.4|201448.7|201298.7|201454.4|201304.4|201445.5|201295.5|28
1634911870000|2021-10-22 14:11:10|201448.4|201298.4|201437.2|201287.2|201456.2|201306.2|201435.6|201285.6|29
1634911880000|2021-10-22 14:11:20|201437.1|201287.1|201447.6|201297.6|201450.5|201300.5|201436|201286|29
1634911890000|2021-10-22 14:11:30|201447.4|201297.4|201411.3|201261.3|201448.5|201326|201376|201260.3|24
1634911900000|2021-10-22 14:11:40|201413.6|201263.6|201415.7|201265.7|201415.7|201265.7|201411.6|201261.6|24
1634911910000|2021-10-22 14:11:50|201414.2|201264.2|201399.1|201249.1|201414.3|201264.3|201395|201245|29
1634911920000|2021-10-22 14:12:00|201399.4|201249.4|201405|201255|201406.3|201256.3|201397.3|201247.3|32
1634911930000|2021-10-22 14:12:10|201405.4|201255.4|201362.1|201312.1|201414.6|201316.3|201360.9|201255.4|33
1634911940000|2021-10-22 14:12:20|201361.5|201311.5|201363.3|201313.3|201363.3|201313.3|201361.5|201311.5|14
1634911950000|2021-10-22 14:12:30|201363.2|201313.2|201448.8|201298.8|201452.7|201337|201363.2|201265.1|21
1634911960000|2021-10-22 14:12:40|201451.3|201301.3|201489.7|201339.7|201490|201375.4|201422.5|201301.3|34
1634911970000|2021-10-22 14:12:50|201491.8|201341.8|201493.1|201343.1|201495.6|201395.4|201439.4|201339.2|36
1634911980000|2021-10-22 14:13:00|201494.9|201344.9|201487.3|201337.3|201496.6|201346.6|201483.4|201333.4|34
1634911990000|2021-10-22 14:13:10|201484.9|201334.9|201484.5|201334.5|201485.6|201385.6|201435|201333.6|26
1634912000000|2021-10-22 14:13:20|201484.9|201334.9|201494.2|201344.2|201495.7|201345.7|201453.9|201303.9|31
1634912010000|2021-10-22 14:13:30|201493.5|201343.5|201482.5|201332.5|201493.5|201343.5|201482.2|201332.2|29
1634912020000|2021-10-22 14:13:40|201483|201333|201456.9|201306.9|201483.1|201333.1|201455.7|201305.7|34
1634912030000|2021-10-22 14:13:50|201457.4|201307.4|201460.9|201310.9|201461.7|201311.7|201454.3|201304.3|33
1634912040000|2021-10-22 14:14:00|201460.4|201310.4|201451.6|201301.6|201460.4|201310.4|201450.1|201300.1|32
1634912050000|2021-10-22 14:14:10|201451.3|201301.3|201453.9|201303.9|201465|201315|201450.2|201300.2|30
1634912060000|2021-10-22 14:14:20|201408.2|201358.2|201452.2|201302.2|201458.2|201358.2|201408.2|201298.9|29
1634912070000|2021-10-22 14:14:30|201453.2|201303.2|201460.2|201310.2|201475.3|201325.3|201453.2|201303.2|34
1634912080000|2021-10-22 14:14:40|201458.4|201308.4|201451.4|201301.4|201463.3|201313.3|201450.2|201300.2|32
1634912090000|2021-10-22 14:14:50|201454.4|201304.4|201454.5|201304.5|201460.8|201310.8|201452.3|201302.3|29
1634912100000|2021-10-22 14:15:00|201454.8|201304.8|201489.6|201339.6|201490.5|201388.7|201414.4|201304.8|36
1634912110000|2021-10-22 14:15:10|201490|201340|201495.9|201345.9|201496.1|201346.1|201490|201340|33
1634912120000|2021-10-22 14:15:20|201495.2|201345.2|201484.3|201334.3|201506.2|201356.2|201475.1|201325.1|28
1634912130000|2021-10-22 14:15:30|201484.5|201334.5|201454.2|201304.2|201486.4|201385.1|201435.1|201303.3|31
1634912140000|2021-10-22 14:15:40|201454.9|201304.9|201455.6|201305.6|201459.5|201358.6|201408.6|201301.1|35
1634912150000|2021-10-22 14:15:50|201452.7|201302.7|201448.6|201298.6|201454.7|201304.7|201446.2|201296.2|36
1634912160000|2021-10-22 14:16:00|201448.4|201298.4|201450.2|201300.2|201458.9|201356.1|201406.1|201295.4|35
1634912170000|2021-10-22 14:16:10|201448.3|201298.3|201454.8|201304.8|201463.1|201313.1|201445.8|201295.8|32
1634912180000|2021-10-22 14:16:20|201454.9|201304.9|201447.2|201297.2|201455.1|201305.1|201447.2|201297.2|29
1634912190000|2021-10-22 14:16:30|201449.1|201299.1|201451.9|201301.9|201456.1|201355.4|201402.2|201298.8|35
1634912200000|2021-10-22 14:16:40|201452|201302|201450.4|201300.4|201459.2|201352.7|201401|201297.7|33
1634912210000|2021-10-22 14:16:50|201450.8|201300.8|201454.8|201304.8|201456.4|201356.7|201406.7|201296.9|29
1634912220000|2021-10-22 14:17:00|201455.1|201305.1|201454.4|201304.4|201456.1|201306.1|201447.1|201297.1|28
1634912230000|2021-10-22 14:17:10|201454.5|201304.5|201450.3|201300.3|201455.7|201305.7|201450.3|201300.3|20
1634912240000|2021-10-22 14:17:20|201450.4|201300.4|201452.8|201302.8|201452.8|201349.6|201399.6|201296|36
1634912250000|2021-10-22 14:17:30|201452.7|201302.7|201456.1|201306.1|201456.9|201306.9|201451.3|201301.3|27
1634912260000|2021-10-22 14:17:40|201456.2|201306.2|201423.7|201373.7|201471.3|201374.1|201418.8|201301.2|35
1634912270000|2021-10-22 14:17:50|201468.3|201318.3|201471.8|201321.8|201472.7|201373.3|201418.4|201318.3|25
1634912280000|2021-10-22 14:18:00|201472.7|201322.7|201500.6|201350.6|201502.9|201352.9|201472.3|201322.3|33
1634912290000|2021-10-22 14:18:10|201500.7|201350.7|201496.2|201346.2|201503.6|201353.6|201495.2|201345.2|24
1634912300000|2021-10-22 14:18:20|201497.4|201347.4|201484.8|201334.8|201498.1|201348.1|201482.9|201332.9|34
1634912310000|2021-10-22 14:18:30|201484.1|201334.1|201485.3|201335.3|201493|201343|201482|201332|30
1634912320000|2021-10-22 14:18:40|201485.5|201335.5|201482|201332|201486.4|201336.4|201480.9|201330.9|21
1634912330000|2021-10-22 14:18:50|201481.5|201331.5|201481.8|201331.8|201484.5|201334.5|201479.9|201329.9|21
1634912340000|2021-10-22 14:19:00|201482|201332|201424.6|201274.6|201482|201332|201424.6|201274.6|31
1634912350000|2021-10-22 14:19:10|201425.3|201275.3|201461.3|201311.3|201463|201313|201425.3|201275.3|26
1634912360000|2021-10-22 14:19:20|201463|201313|201457.5|201307.5|201463.9|201313.9|201451|201301|30
1634912370000|2021-10-22 14:19:30|201457.2|201307.2|201472.2|201322.2|201472.2|201322.2|201455.2|201305.2|24
1634912380000|2021-10-22 14:19:40|201476.5|201326.5|201477.6|201327.6|201481.2|201331.2|201475.5|201325.5|28
1634912390000|2021-10-22 14:19:50|201479.8|201329.8|201483.9|201333.9|201485.3|201335.3|201475.8|201325.8|22
1634912400000|2021-10-22 14:20:00|201486.4|201336.4|201486.5|201336.5|201487.1|201337.1|201482.8|201332.8|26
1634912410000|2021-10-22 14:20:10|201485.7|201335.7|201493.4|201343.4|201497.4|201347.4|201484.4|201334.4|31
1634912420000|2021-10-22 14:20:20|201493.9|201343.9|201490.7|201340.7|201496.4|201346.4|201490.4|201340.4|27
1634912430000|2021-10-22 14:20:30|201490.4|201340.4|201499.5|201349.5|201501.6|201351.6|201482.4|201332.4|35
1634912440000|2021-10-22 14:20:40|201493.4|201343.4|201510.5|201360.5|201512.7|201362.7|201488.8|201338.8|31
1634912450000|2021-10-22 14:20:50|201509|201359|201507.7|201357.7|201511.1|201361.1|201507.2|201357.2|22
1634912460000|2021-10-22 14:21:00|201508.1|201358.1|201490.4|201340.4|201508.5|201358.5|201488.1|201338.1|22
1634912470000|2021-10-22 14:21:10|201490|201340|201447.1|201397.1|201498.4|201397.1|201447.1|201337.2|30
1634912480000|2021-10-22 14:21:20|201447|201397|201530.1|201380.1|201536.2|201400.5|201447|201373.9|33
1634912490000|2021-10-22 14:21:30|201529.8|201379.8|201530.6|201380.6|201531.1|201381.1|201525.4|201375.4|26
1634912500000|2021-10-22 14:21:40|201529.6|201379.6|201526.8|201376.8|201529.8|201379.8|201524.4|201374.4|22
1634912510000|2021-10-22 14:21:50|201525.8|201375.8|201534.6|201384.6|201534.6|201384.6|201525.8|201375.8|28
1634912520000|2021-10-22 14:22:00|201535.6|201385.6|201532.3|201382.3|201536.3|201386.3|201532.3|201382.3|19
1634912530000|2021-10-22 14:22:10|201532.4|201382.4|201527.1|201377.1|201534.6|201384.6|201527.1|201377.1|22
1634912540000|2021-10-22 14:22:20|201524.6|201374.6|201546.6|201396.6|201549.1|201399.1|201524.4|201374.4|31
1634912550000|2021-10-22 14:22:30|201547.2|201397.2|201570.3|201420.3|201572.2|201422.2|201546|201396|20
1634912560000|2021-10-22 14:22:40|201569.4|201419.4|201566.5|201416.5|201570.4|201420.4|201566.1|201416.1|26
1634912570000|2021-10-22 14:22:50|201566.6|201416.6|201540|201390|201566.6|201416.6|201538.2|201388.2|23
1634912580000|2021-10-22 14:23:00|201541.3|201391.3|201539.6|201389.6|201544.8|201394.8|201539|201389|24
1634912590000|2021-10-22 14:23:10|201539.1|201389.1|201486.4|201436.4|201540.8|201438.5|201485|201385.2|26
1634912600000|2021-10-22 14:23:20|201485.6|201435.6|201486.5|201436.5|201488.5|201438.5|201484.8|201434.8|22
1634912610000|2021-10-22 14:23:30|201485.8|201435.8|201485.7|201435.7|201485.8|201435.8|201483.3|201433.3|17
1634912620000|2021-10-22 14:23:40|201485.6|201435.6|201545.7|201395.7|201547.7|201448.7|201485.6|201393|18
1634912630000|2021-10-22 14:23:50|201492.6|201442.6|201549.3|201399.3|201550.2|201444.4|201491.7|201396.6|24
1634912640000|2021-10-22 14:24:00|201549.5|201399.5|201549.8|201399.8|201550|201400|201545.8|201395.8|25
1634912650000|2021-10-22 14:24:10|201549.5|201399.5|201573.2|201423.2|201580|201430|201549.5|201399.5|28
1634912660000|2021-10-22 14:24:20|201571.8|201421.8|201594.9|201444.9|201594.9|201444.9|201571.6|201421.6|25
1634912670000|2021-10-22 14:24:30|201598.5|201448.5|201595.2|201445.2|201598.5|201448.5|201592|201442|23
1634912680000|2021-10-22 14:24:40|201596.8|201446.8|201533.9|201483.9|201615.8|201483.9|201531.4|201431.1|32
1634912690000|2021-10-22 14:24:50|201582.8|201432.8|201531.4|201481.4|201585|201485.2|201529.4|201432.3|23
1634912700000|2021-10-22 14:25:00|201531.9|201481.9|201531.4|201481.4|201533.7|201483.7|201528.7|201478.7|25
1634912710000|2021-10-22 14:25:10|201531.2|201481.2|201577.9|201427.9|201580.1|201481.2|201525.8|201420.9|21
1634912720000|2021-10-22 14:25:20|201579.2|201429.2|201498|201448|201579.6|201454.1|201498|201398|32
1634912730000|2021-10-22 14:25:30|201498.2|201448.2|201549.4|201399.4|201556.4|201448.2|201497.8|201398.1|26
1634912740000|2021-10-22 14:25:40|201548.6|201398.6|201557.2|201407.2|201557.2|201455.5|201501.4|201398|24
1634912750000|2021-10-22 14:25:50|201556.2|201406.2|201559|201409|201567.6|201417.6|201556.2|201406.2|32
1634912760000|2021-10-22 14:26:00|201559.7|201409.7|201497.4|201447.4|201560.4|201449.6|201497|201392.1|28
1634912770000|2021-10-22 14:26:10|201498.1|201448.1|201548|201398|201550|201448.1|201498.1|201396.7|21
1634912780000|2021-10-22 14:26:20|201547.8|201397.8|201556.1|201406.1|201557.7|201447.4|201497.4|201397.3|19
1634912790000|2021-10-22 14:26:30|201555.5|201405.5|201505|201455|201556.7|201455|201500.7|201403.2|23
1634912800000|2021-10-22 14:26:40|201505.2|201455.2|201555.3|201405.3|201555.3|201455.7|201503|201403.9|22
1634912810000|2021-10-22 14:26:50|201555|201405|201554.3|201404.3|201555.3|201453.5|201502.2|201402.6|20
1634912820000|2021-10-22 14:27:00|201555.7|201405.7|201558.1|201408.1|201574.9|201474.6|201520.4|201404|29
1634912830000|2021-10-22 14:27:10|201562.9|201412.9|201551.5|201401.5|201564.8|201414.8|201548.9|201398.9|27
1634912840000|2021-10-22 14:27:20|201551.8|201401.8|201550.8|201400.8|201552.8|201402.8|201547.7|201397.7|19
1634912850000|2021-10-22 14:27:30|201549.9|201399.9|201530.9|201380.9|201549.9|201448|201494.8|201364.3|33
1634912860000|2021-10-22 14:27:40|201533.6|201383.6|201543.5|201393.5|201543.5|201431.3|201481.3|201381.9|34
1634912870000|2021-10-22 14:27:50|201543|201393|201508.9|201458.9|201555.1|201458.9|201506.8|201386.8|29
1634912880000|2021-10-22 14:28:00|201552|201402|201540|201390|201554.4|201446.3|201496.3|201390|36
1634912890000|2021-10-22 14:28:10|201536.2|201386.2|201520.9|201370.9|201541.7|201391.7|201516.6|201366.6|30
1634912900000|2021-10-22 14:28:20|201520.3|201370.3|201517.2|201367.2|201526.4|201376.4|201512.5|201362.5|32
1634912910000|2021-10-22 14:28:30|201518.2|201368.2|201520.2|201370.2|201532.5|201425.9|201475.9|201362.3|36
1634912920000|2021-10-22 14:28:40|201520.5|201370.5|201535.7|201385.7|201542.8|201392.8|201506.5|201356.5|32
1634912930000|2021-10-22 14:28:50|201540.1|201390.1|201564.9|201414.9|201564.9|201454.5|201495.2|201390.1|38
1634912940000|2021-10-22 14:29:00|201559.6|201409.6|201513|201463|201579.1|201480.1|201503.1|201407.1|35
1634912950000|2021-10-22 14:29:10|201511.3|201461.3|201568.9|201418.9|201576.5|201462.4|201509.9|201414.1|32
1634912960000|2021-10-22 14:29:20|201568.1|201418.1|201577|201427|201577|201473.5|201523.5|201417.8|29
1634912970000|2021-10-22 14:29:30|201576.5|201426.5|201577.2|201427.2|201579.1|201429.1|201571.9|201421.9|27
1634912980000|2021-10-22 14:29:40|201573.7|201423.7|201584.7|201434.7|201589.2|201439.2|201570.9|201420.9|35
1634912990000|2021-10-22 14:29:50|201589.2|201439.2|201583.1|201433.1|201591.2|201441.2|201583.1|201433.1|30
1634913000000|2021-10-22 14:30:00|201581.1|201431.1|201591.1|201441.1|201596.3|201446.3|201580.5|201430.5|34
1634913010000|2021-10-22 14:30:10|201589.3|201439.3|201609.6|201459.6|201618.8|201468.8|201589.2|201439.2|36
1634913020000|2021-10-22 14:30:20|201606.8|201456.8|201549.8|201499.8|201608.7|201510.3|201549.3|201453.1|32
1634913030000|2021-10-22 14:30:30|201550.2|201500.2|201544.5|201494.5|201597.6|201503.2|201544.5|201441.2|25
1634913040000|2021-10-22 14:30:40|201544.6|201494.6|201593|201443|201598.1|201494.6|201544.4|201442.8|26
1634913050000|2021-10-22 14:30:50|201591.9|201441.9|201591.7|201441.7|201592.8|201493.7|201541.7|201440.2|21
1634913060000|2021-10-22 14:31:00|201591.9|201441.9|201617.6|201467.6|201619.5|201469.5|201590.3|201440.3|33
1634913070000|2021-10-22 14:31:10|201615.5|201465.5|201617.8|201467.8|201620.8|201470.8|201614.1|201464.1|25
1634913080000|2021-10-22 14:31:20|201618.8|201468.8|201622.6|201472.6|201624.2|201474.2|201618.5|201468.5|25
1634913090000|2021-10-22 14:31:30|201626|201476|201644.1|201494.1|201654.9|201504.9|201624.9|201474.9|38
1634913100000|2021-10-22 14:31:40|201634.8|201484.8|201630.8|201480.8|201637.7|201487.7|201627|201477|33
1634913110000|2021-10-22 14:31:50|201631.5|201481.5|201647.3|201497.3|201650.8|201500.8|201629.8|201479.8|33
1634913120000|2021-10-22 14:32:00|201646.5|201496.5|201634.5|201484.5|201648.3|201498.3|201625.4|201475.4|35
1634913130000|2021-10-22 14:32:10|201634.7|201484.7|201637.8|201487.8|201637.8|201487.8|201620.7|201470.7|37
1634913140000|2021-10-22 14:32:20|201640.9|201490.9|201634.6|201484.6|201640.9|201536.3|201586.3|201468.7|31
1634913150000|2021-10-22 14:32:30|201632.3|201482.3|201639.6|201489.6|201640.7|201490.7|201632.2|201482.2|35
1634913160000|2021-10-22 14:32:40|201634.2|201484.2|201632.9|201482.9|201640.5|201490.5|201631.2|201481.2|35
1634913170000|2021-10-22 14:32:50|201636.9|201486.9|201650.1|201500.1|201651.5|201501.5|201632.3|201482.3|32
1634913180000|2021-10-22 14:33:00|201649.6|201499.6|201644.4|201494.4|201652.1|201502.1|201634.8|201484.8|32
1634913190000|2021-10-22 14:33:10|201644.7|201494.7|201655.1|201505.1|201657.1|201507.1|201635.9|201485.9|35
1634913200000|2021-10-22 14:33:20|201657.2|201507.2|201630|201480|201657.2|201507.2|201629.5|201479.5|35
1634913210000|2021-10-22 14:33:30|201634.2|201484.2|201633.6|201483.6|201634.6|201484.6|201626|201476|33
1634913220000|2021-10-22 14:33:40|201638.4|201488.4|201648|201498|201651.3|201501.3|201638.4|201488.4|33
1634913230000|2021-10-22 14:33:50|201650.6|201500.6|201653|201503|201653|201503|201646.9|201496.9|34
1634913240000|2021-10-22 14:34:00|201652.7|201502.7|201660.7|201510.7|201662.2|201512.2|201651.3|201501.3|27
1634913250000|2021-10-22 14:34:10|201660|201510|201647.6|201497.6|201660|201510|201634|201484|34
1634913260000|2021-10-22 14:34:20|201648.1|201498.1|201629.9|201479.9|201650.8|201537.7|201587.7|201476.1|30
1634913270000|2021-10-22 14:34:30|201629.1|201479.1|201658.1|201508.1|201658.9|201508.9|201629.1|201479.1|21
1634913280000|2021-10-22 14:34:40|201657.6|201507.6|201639.4|201489.4|201657.9|201541.6|201591.6|201485.4|35
1634913290000|2021-10-22 14:34:50|201642.9|201492.9|201633.3|201483.3|201642.9|201492.9|201627.3|201477.3|30
1634913300000|2021-10-22 14:35:00|201633|201483|201627.2|201477.2|201633|201534.5|201584.5|201467.9|32
1634913310000|2021-10-22 14:35:10|201627.5|201477.5|201621.8|201471.8|201632.6|201482.6|201621.8|201471.8|30
1634913320000|2021-10-22 14:35:20|201625.5|201475.5|201624.2|201474.2|201625.5|201475.5|201619.1|201469.1|26
1634913330000|2021-10-22 14:35:30|201625|201475|201628.7|201478.7|201628.7|201478.7|201621.6|201471.6|29
1634913340000|2021-10-22 14:35:40|201627.2|201477.2|201626.8|201476.8|201629.5|201479.5|201620.1|201470.1|36
1634913350000|2021-10-22 14:35:50|201623.1|201473.1|201622.2|201472.2|201627.8|201477.8|201621.8|201471.8|32
1634913360000|2021-10-22 14:36:00|201622.4|201472.4|201663.9|201513.9|201666.8|201516.8|201622.4|201472.4|35
1634913370000|2021-10-22 14:36:10|201660.8|201510.8|201680.7|201530.7|201684.2|201534.2|201653.9|201503.9|37
1634913380000|2021-10-22 14:36:20|201681.4|201531.4|201632.4|201482.4|201683.4|201533.4|201626.1|201476.1|37
1634913390000|2021-10-22 14:36:30|201632.1|201482.1|201625.7|201475.7|201640|201490|201625.7|201475.7|37
1634913400000|2021-10-22 14:36:40|201626.4|201476.4|201631.7|201481.7|201631.7|201481.7|201623.6|201473.6|32
1634913410000|2021-10-22 14:36:50|201631.5|201481.5|201632.1|201482.1|201646|201496|201629.6|201479.6|31
1634913420000|2021-10-22 14:37:00|201630.1|201480.1|201643.6|201493.6|201644.2|201494.2|201628.5|201478.5|35
1634913430000|2021-10-22 14:37:10|201644.7|201494.7|201652|201502|201655.1|201505.1|201642.9|201492.9|31
1634913440000|2021-10-22 14:37:20|201654|201504|201629.9|201479.9|201654.1|201504.1|201629.2|201479.2|30
1634913450000|2021-10-22 14:37:30|201630.9|201480.9|201628.9|201478.9|201634.5|201484.5|201622.6|201472.6|36
1634913460000|2021-10-22 14:37:40|201630.2|201480.2|201621.9|201471.9|201636.8|201486.8|201618.9|201468.9|37
1634913470000|2021-10-22 14:37:50|201623.3|201473.3|201636.3|201486.3|201637.2|201487.2|201621.4|201471.4|30
1634913480000|2021-10-22 14:38:00|201634.1|201484.1|201649.7|201499.7|201655.3|201505.3|201634.1|201484.1|28
1634913490000|2021-10-22 14:38:10|201643|201493|201635.4|201485.4|201645.8|201495.8|201634.5|201484.5|30
1634913500000|2021-10-22 14:38:20|201635.3|201485.3|201634.1|201484.1|201639.2|201489.2|201633.6|201483.6|24
1634913510000|2021-10-22 14:38:30|201622.9|201472.9|201631.5|201481.5|201634.1|201484.1|201619.5|201469.5|30
1634913520000|2021-10-22 14:38:40|201631.2|201481.2|201593.5|201443.5|201634.3|201484.3|201593|201443|38
1634913530000|2021-10-22 14:38:50|201593.4|201443.4|201607.7|201457.7|201607.9|201457.9|201589.9|201439.9|32
1634913540000|2021-10-22 14:39:00|201607.4|201457.4|201605.4|201455.4|201612.3|201462.3|201593.9|201443.9|29
1634913550000|2021-10-22 14:39:10|201608.5|201458.5|201627.1|201477.1|201632|201482|201602.7|201452.7|28
1634913560000|2021-10-22 14:39:20|201627.4|201477.4|201629.6|201479.6|201641|201491|201627.4|201477.4|31
1634913570000|2021-10-22 14:39:30|201627.1|201477.1|201625|201475|201630.4|201480.4|201620.6|201470.6|31
1634913580000|2021-10-22 14:39:40|201625.6|201475.6|201626.2|201476.2|201630.7|201480.7|201624.6|201474.6|29
1634913590000|2021-10-22 14:39:50|201625.7|201475.7|201625.8|201475.8|201629.1|201479.1|201622.6|201472.6|27
1634913600000|2021-10-22 14:40:00|201625.1|201475.1|201624.5|201474.5|201628|201478|201619.8|201469.8|33
1634913610000|2021-10-22 14:40:10|201624.1|201474.1|201633.2|201483.2|201636.2|201486.2|201623.9|201473.9|38
1634913620000|2021-10-22 14:40:20|201633.4|201483.4|201631.2|201481.2|201635|201485|201627.6|201477.6|34
1634913630000|2021-10-22 14:40:30|201631.8|201481.8|201635.7|201485.7|201641|201491|201631.8|201481.8|29
1634913640000|2021-10-22 14:40:40|201635.2|201485.2|201635.4|201485.4|201635.4|201485.4|201629.4|201479.4|33
1634913650000|2021-10-22 14:40:50|201631.6|201481.6|201618.9|201468.9|201631.6|201481.6|201617.7|201467.7|34
1634913660000|2021-10-22 14:41:00|201620|201470|201628.5|201478.5|201629.5|201479.5|201619.4|201469.4|32
1634913670000|2021-10-22 14:41:10|201629.5|201479.5|201629.4|201479.4|201631.9|201481.9|201625.1|201475.1|33
1634913680000|2021-10-22 14:41:20|201629.9|201479.9|201655.7|201505.7|201662.2|201512.2|201629.9|201479.9|34
1634913690000|2021-10-22 14:41:30|201660.7|201510.7|201644.4|201494.4|201660.7|201510.7|201634.7|201484.7|26
1634913700000|2021-10-22 14:41:40|201643.2|201493.2|201673.3|201523.3|201685.8|201535.8|201641.4|201491.4|30
1634913710000|2021-10-22 14:41:50|201671|201521|201679.2|201529.2|201683.3|201533.3|201665.8|201515.8|32
1634913720000|2021-10-22 14:42:00|201679|201529|201725.1|201575.1|201728.3|201578.3|201673.5|201523.5|34
1634913730000|2021-10-22 14:42:10|201725.8|201575.8|201745.9|201595.9|201748.5|201598.5|201723.8|201573.8|25
1634913740000|2021-10-22 14:42:20|201746.3|201596.3|201756.3|201606.3|201756.3|201606.3|201724.6|201574.6|36
1634913750000|2021-10-22 14:42:30|201757.2|201607.2|201763.1|201613.1|201764.2|201614.2|201749.6|201599.6|30
1634913760000|2021-10-22 14:42:40|201762.9|201612.9|201767.8|201617.8|201791.4|201641.4|201762.5|201612.5|37
1634913770000|2021-10-22 14:42:50|201762.4|201612.4|201774.6|201624.6|201782.5|201632.5|201760.7|201610.7|34
1634913780000|2021-10-22 14:43:00|201776|201626|201802.6|201652.6|201803.9|201653.9|201762.3|201612.3|36
1634913790000|2021-10-22 14:43:10|201800.2|201650.2|201790|201640|201804.6|201654.6|201767.6|201617.6|36
1634913800000|2021-10-22 14:43:20|201791.9|201641.9|201797.3|201647.3|201801.1|201651.1|201782.6|201632.6|40
1634913810000|2021-10-22 14:43:30|201798.9|201648.9|201802.1|201652.1|201802.7|201652.7|201795.6|201645.6|29
1634913820000|2021-10-22 14:43:40|201803.2|201653.2|201848.5|201698.5|201849.7|201699.7|201799.7|201649.7|34
1634913830000|2021-10-22 14:43:50|201848.1|201698.1|201848.1|201698.1|201852.9|201702.9|201846.7|201696.7|24
1634913840000|2021-10-22 14:44:00|201848.6|201698.6|201836.1|201686.1|201848.7|201733.7|201783.7|201681.2|34
1634913850000|2021-10-22 14:44:10|201836.9|201686.9|201834|201684|201840.6|201741|201791|201682.9|24
1634913860000|2021-10-22 14:44:20|201785.7|201735.7|201788.1|201738.1|201840.1|201739.3|201785|201682.7|30
1634913870000|2021-10-22 14:44:30|201786.6|201736.6|201800|201650|201840.6|201737.4|201786.6|201638.9|25
1634913880000|2021-10-22 14:44:40|201798.8|201648.8|201765.2|201615.2|201802.8|201667.9|201715.8|201613.7|26
1634913890000|2021-10-22 14:44:50|201764.2|201614.2|201766.4|201616.4|201770.3|201620.3|201747.4|201597.4|30
1634913900000|2021-10-22 14:45:00|201761.4|201611.4|201765.6|201615.6|201766.3|201657.6|201707.6|201601.4|36
1634913910000|2021-10-22 14:45:10|201764.7|201614.7|201771.8|201621.8|201781.5|201631.5|201755.2|201605.2|31
1634913920000|2021-10-22 14:45:20|201771.7|201621.7|201764.5|201614.5|201773.9|201623.9|201759.2|201609.2|32
1634913930000|2021-10-22 14:45:30|201763.8|201613.8|201773.6|201623.6|201774.8|201624.8|201763.8|201613.8|26
1634913940000|2021-10-22 14:45:40|201772.9|201622.9|201774.1|201624.1|201774.6|201624.6|201769.8|201619.8|17
1634913950000|2021-10-22 14:45:50|201774.6|201624.6|201766|201616|201777.8|201627.8|201766|201616|24
1634913960000|2021-10-22 14:46:00|201766.9|201616.9|201765.6|201615.6|201770.2|201620.2|201763.4|201613.4|29
1634913970000|2021-10-22 14:46:10|201769.8|201619.8|201753|201603|201773|201623|201751|201601|30
1634913980000|2021-10-22 14:46:20|201753.6|201603.6|201746|201596|201757.9|201607.9|201744|201594|33
1634913990000|2021-10-22 14:46:30|201745.8|201595.8|201696|201546|201745.8|201595.8|201696|201546|31
1634914000000|2021-10-22 14:46:40|201690.6|201540.6|201668.5|201518.5|201690.6|201540.6|201665.3|201515.3|29
1634914010000|2021-10-22 14:46:50|201666.4|201516.4|201615.7|201565.7|201672|201566.9|201613.6|201505.1|36
1634914020000|2021-10-22 14:47:00|201666.2|201516.2|201636.5|201486.5|201671.2|201521.2|201632.3|201482.3|36
1634914030000|2021-10-22 14:47:10|201633.7|201483.7|201634.8|201484.8|201669.7|201535.1|201585.1|201483.7|38
1634914040000|2021-10-22 14:47:20|201630.7|201480.7|201653.6|201503.6|201653.6|201503.6|201620.9|201470.9|35
1634914050000|2021-10-22 14:47:30|201649.4|201499.4|201651.2|201501.2|201653|201503|201645.9|201495.9|27
1634914060000|2021-10-22 14:47:40|201651.3|201501.3|201635.7|201485.7|201660.4|201510.4|201630.3|201480.3|34
1634914070000|2021-10-22 14:47:50|201636.7|201486.7|201676.7|201526.7|201680.3|201530.3|201636|201486|27
1634914080000|2021-10-22 14:48:00|201679.1|201529.1|201699.4|201549.4|201707.4|201557.4|201679.1|201529.1|39
1634914090000|2021-10-22 14:48:10|201697.1|201547.1|201692.6|201542.6|201699.9|201549.9|201674.9|201524.9|37
1634914100000|2021-10-22 14:48:20|201690.4|201540.4|201670.7|201520.7|201694.2|201544.2|201667.3|201517.3|32
1634914110000|2021-10-22 14:48:30|201670.8|201520.8|201672.1|201522.1|201675.8|201525.8|201660.1|201510.1|33
1634914120000|2021-10-22 14:48:40|201670.5|201520.5|201670.4|201520.4|201676.3|201526.3|201668|201518|28
1634914130000|2021-10-22 14:48:50|201668.6|201518.6|201670.9|201520.9|201674.4|201524.4|201661.2|201511.2|30
1634914140000|2021-10-22 14:49:00|201672.4|201522.4|201670.3|201520.3|201675.1|201525.1|201662.4|201512.4|34
1634914150000|2021-10-22 14:49:10|201670.4|201520.4|201673|201523|201677.6|201527.6|201665|201515|37
1634914160000|2021-10-22 14:49:20|201673.2|201523.2|201671.6|201521.6|201673.2|201523.2|201660.3|201510.3|37
1634914170000|2021-10-22 14:49:30|201673.3|201523.3|201672.8|201522.8|201674|201524|201659.5|201509.5|39
1634914180000|2021-10-22 14:49:40|201674.8|201524.8|201679.5|201529.5|201705.1|201555.1|201674.8|201524.8|37
1634914190000|2021-10-22 14:49:50|201680.5|201530.5|201715.1|201565.1|201715.1|201565.1|201671.3|201521.3|35
1634914200000|2021-10-22 14:50:00|201712.7|201562.7|201699.2|201549.2|201712.7|201562.7|201696.5|201546.5|32
1634914210000|2021-10-22 14:50:10|201699.4|201549.4|201684.3|201534.3|201699.5|201549.5|201682.3|201532.3|26
1634914220000|2021-10-22 14:50:20|201685.2|201535.2|201699.5|201549.5|201699.5|201549.5|201684.7|201534.7|26
1634914230000|2021-10-22 14:50:30|201692.9|201542.9|201702.6|201552.6|201702.6|201552.6|201687.9|201537.9|30
1634914240000|2021-10-22 14:50:40|201702|201552|201674.3|201524.3|201702|201596.6|201623|201520.2|35
1634914250000|2021-10-22 14:50:50|201674.2|201524.2|201673.2|201523.2|201686.3|201536.3|201671.6|201521.6|36
1634914260000|2021-10-22 14:51:00|201673.8|201523.8|201659.1|201509.1|201673.9|201553.9|201601.1|201497.6|36
1634914270000|2021-10-22 14:51:10|201661.8|201511.8|201587.6|201437.6|201661.8|201511.8|201586.8|201436.8|35
1634914280000|2021-10-22 14:51:20|201587.5|201437.5|201622.6|201472.6|201624.2|201474.2|201586.9|201436.9|32
1634914290000|2021-10-22 14:51:30|201625.5|201475.5|201639.8|201489.8|201656.1|201506.1|201623.9|201473.9|27
1634914300000|2021-10-22 14:51:40|201637.7|201487.7|201640.3|201490.3|201642.2|201492.2|201628.9|201478.9|33
1634914310000|2021-10-22 14:51:50|201641.4|201491.4|201642.2|201492.2|201658.6|201508.6|201639.2|201489.2|33
1634914320000|2021-10-22 14:52:00|201643.6|201493.6|201676.3|201526.3|201677.3|201538.1|201588.1|201485.4|36
1634914330000|2021-10-22 14:52:10|201676|201526|201660.9|201510.9|201679|201579.4|201614.7|201510.9|35
1634914340000|2021-10-22 14:52:20|201662.3|201512.3|201661.1|201511.1|201669.8|201519.8|201648.7|201498.7|30
1634914350000|2021-10-22 14:52:30|201661|201511|201670.8|201520.8|201677.8|201579.2|201629.2|201509.7|32
1634914360000|2021-10-22 14:52:40|201671.1|201521.1|201674.2|201524.2|201674.9|201524.9|201668.9|201518.9|19
1634914370000|2021-10-22 14:52:50|201673.4|201523.4|201674.2|201524.2|201678.8|201528.8|201670.3|201520.3|26
1634914380000|2021-10-22 14:53:00|201674.6|201524.6|201678.9|201528.9|201682.3|201579|201629|201518|36
1634914390000|2021-10-22 14:53:10|201674.5|201524.5|201681.2|201531.2|201682.6|201532.6|201674.5|201524.5|28
1634914400000|2021-10-22 14:53:20|201681.9|201531.9|201674.7|201524.7|201683.4|201533.4|201671.4|201521.4|23
1634914410000|2021-10-22 14:53:30|201675.1|201525.1|201671.1|201521.1|201675.1|201525.1|201664.1|201514.1|32
1634914420000|2021-10-22 14:53:40|201671.9|201521.9|201672|201522|201674.4|201524.4|201668.6|201518.6|29
1634914430000|2021-10-22 14:53:50|201672.1|201522.1|201673.9|201523.9|201678.9|201528.9|201671.7|201521.7|28
1634914440000|2021-10-22 14:54:00|201674.9|201524.9|201680.4|201530.4|201684.8|201534.8|201672.9|201522.9|35
1634914450000|2021-10-22 14:54:10|201682.3|201532.3|201676.4|201526.4|201682.3|201532.3|201672.5|201522.5|24
1634914460000|2021-10-22 14:54:20|201676.2|201526.2|201678.7|201528.7|201681.8|201531.8|201674|201524|28
1634914470000|2021-10-22 14:54:30|201679.9|201529.9|201673|201523|201682|201532|201672.4|201522.4|28
1634914480000|2021-10-22 14:54:40|201673.7|201523.7|201679.3|201529.3|201679.7|201529.7|201671.8|201521.8|28
1634914490000|2021-10-22 14:54:50|201681.4|201531.4|201681.4|201531.4|201686.3|201536.3|201675.6|201525.6|29
1634914500000|2021-10-22 14:55:00|201679.1|201529.1|201699.7|201549.7|201707|201557|201672.8|201522.8|37
1634914510000|2021-10-22 14:55:10|201699.9|201549.9|201700.9|201550.9|201702.2|201552.2|201693.4|201543.4|22
1634914520000|2021-10-22 14:55:20|201699.8|201549.8|201698.7|201548.7|201701|201551|201698.2|201548.2|24
1634914530000|2021-10-22 14:55:30|201698.3|201548.3|201678.6|201528.6|201698.3|201548.3|201675.5|201525.5|33
1634914540000|2021-10-22 14:55:40|201681|201531|201664.4|201514.4|201681.4|201531.4|201657.4|201507.4|25
1634914550000|2021-10-22 14:55:50|201611.2|201561.2|201660.1|201510.1|201662.1|201561.2|201611.2|201504.9|24
1634914560000|2021-10-22 14:56:00|201660.9|201510.9|201632.9|201482.9|201662.6|201512.6|201632.9|201482.9|34
1634914570000|2021-10-22 14:56:10|201631.6|201481.6|201619.3|201469.3|201634.9|201484.9|201618.2|201468.2|36
1634914580000|2021-10-22 14:56:20|201619.7|201469.7|201598.4|201448.4|201621.5|201505.1|201555.1|201446.3|36
1634914590000|2021-10-22 14:56:30|201598.6|201448.6|201598.3|201448.3|201599.1|201449.1|201593.9|201443.9|27
1634914600000|2021-10-22 14:56:40|201597.7|201447.7|201616.1|201466.1|201616.3|201466.3|201573.1|201423.1|38
1634914610000|2021-10-22 14:56:50|201614.2|201464.2|201618.4|201468.4|201619.7|201469.7|201614.2|201464.2|26
1634914620000|2021-10-22 14:57:00|201620.5|201470.5|201640.4|201490.4|201642.9|201492.9|201608.3|201458.3|38
1634914630000|2021-10-22 14:57:10|201644.8|201494.8|201636.7|201486.7|201646.2|201496.2|201630.8|201480.8|30
1634914640000|2021-10-22 14:57:20|201635.6|201485.6|201678.8|201528.8|201681.3|201531.3|201633.2|201483.2|35
1634914650000|2021-10-22 14:57:30|201680.8|201530.8|201647.9|201497.9|201680.8|201578.4|201607.6|201493.3|35
1634914660000|2021-10-22 14:57:40|201645.5|201495.5|201641.9|201491.9|201646|201496|201641.5|201491.5|34
1634914670000|2021-10-22 14:57:50|201640.8|201490.8|201633.7|201483.7|201645.2|201495.2|201632.6|201482.6|36
1634914680000|2021-10-22 14:58:00|201634|201484|201610.9|201560.9|201665.1|201560.9|201610.9|201484|35
1634914690000|2021-10-22 14:58:10|201659.6|201509.6|201625.8|201575.8|201681.8|201578.8|201614.7|201509.6|32
1634914700000|2021-10-22 14:58:20|201631.1|201581.1|201676.6|201526.6|201681|201581.1|201630.9|201522|32
1634914710000|2021-10-22 14:58:30|201675.5|201525.5|201676.1|201526.1|201678.3|201528.3|201672.8|201522.8|26
1634914720000|2021-10-22 14:58:40|201675.1|201525.1|201675|201525|201677.6|201527.6|201671.3|201521.3|24
1634914730000|2021-10-22 14:58:50|201674.6|201524.6|201671.7|201521.7|201677.2|201563.1|201613.1|201512|35
1634914740000|2021-10-22 14:59:00|201675.3|201525.3|201672.5|201522.5|201676|201526|201662.6|201512.6|36
1634914750000|2021-10-22 14:59:10|201672.1|201522.1|201665.1|201515.1|201674.3|201524.3|201665.1|201515.1|30
1634914760000|2021-10-22 14:59:20|201663.4|201513.4|201668.7|201518.7|201668.7|201557.3|201606.1|201505.8|34
1634914770000|2021-10-22 14:59:30|201666.1|201516.1|201666|201516|201672.5|201522.5|201661.3|201511.3|30
1634914780000|2021-10-22 14:59:40|201663.5|201513.5|201668.7|201518.7|201668.9|201518.9|201663.5|201513.5|25
1634914790000|2021-10-22 14:59:50|201668.6|201518.6|201665.7|201515.7|201673.6|201523.6|201662.9|201512.9|32
1634914800000|2021-10-22 15:00:00|201661.4|201511.4|201668.2|201518.2|201680.2|201530.2|201661.4|201511.4|34
1634914810000|2021-10-22 15:00:10|201668.6|201518.6|201662.8|201512.8|201669.7|201519.7|201662|201512|36
1634914820000|2021-10-22 15:00:20|201662.7|201512.7|201673.3|201523.3|201687.4|201580.3|201628.9|201508.9|31
1634914830000|2021-10-22 15:00:30|201671|201521|201665.5|201515.5|201679.5|201529.5|201663|201513|38
1634914840000|2021-10-22 15:00:40|201665.2|201515.2|201668.7|201518.7|201669.9|201519.9|201664.5|201514.5|28
1634914850000|2021-10-22 15:00:50|201668.3|201518.3|201665.9|201515.9|201669.2|201519.2|201664.6|201514.6|25
1634914860000|2021-10-22 15:01:00|201665.7|201515.7|201665.7|201515.7|201672.7|201522.7|201662.8|201512.8|28
1634914870000|2021-10-22 15:01:10|201660.8|201510.8|201649.4|201499.4|201660.8|201510.8|201644.3|201494.3|35
1634914880000|2021-10-22 15:01:20|201648.1|201498.1|201648.8|201498.8|201650|201500|201646.9|201496.9|22
1634914890000|2021-10-22 15:01:30|201649.1|201499.1|201642|201492|201649.1|201499.1|201642|201492|23
1634914900000|2021-10-22 15:01:40|201639.7|201489.7|201631.2|201481.2|201640.6|201490.6|201631|201481|29
1634914910000|2021-10-22 15:01:50|201631|201481|201586.8|201536.8|201635|201539.1|201586.8|201480.2|30
1634914920000|2021-10-22 15:02:00|201637.2|201487.2|201585|201535|201637.2|201537.2|201582.6|201479.7|32
1634914930000|2021-10-22 15:02:10|201584.9|201534.9|201665.5|201515.5|201670|201550.1|201584.9|201492.6|32
1634914940000|2021-10-22 15:02:20|201668.2|201518.2|201639.1|201489.1|201671.6|201521.6|201637.5|201487.5|34
1634914950000|2021-10-22 15:02:30|201638.4|201488.4|201645.5|201495.5|201645.5|201534.7|201584.7|201480.3|34
1634914960000|2021-10-22 15:02:40|201644.9|201494.9|201655.3|201505.3|201662.7|201512.7|201644.1|201494.1|31
1634914970000|2021-10-22 15:02:50|201654.7|201504.7|201659.5|201509.5|201666.4|201516.4|201650.3|201500.3|35
1634914980000|2021-10-22 15:03:00|201662|201512|201659.8|201509.8|201665.6|201515.6|201658.4|201508.4|30
1634914990000|2021-10-22 15:03:10|201662|201512|201649|201499|201662|201512|201643|201493|30
1634915000000|2021-10-22 15:03:20|201648.2|201498.2|201651.1|201501.1|201659.4|201509.4|201645.5|201495.5|26
1634915010000|2021-10-22 15:03:30|201652.2|201502.2|201647.7|201497.7|201654.1|201504.1|201647.7|201497.7|31
1634915020000|2021-10-22 15:03:40|201648.5|201498.5|201650.8|201500.8|201650.8|201500.8|201646.4|201496.4|22
1634915030000|2021-10-22 15:03:50|201649.8|201499.8|201662.8|201512.8|201663.4|201513.4|201649.8|201499.8|26
1634915040000|2021-10-22 15:04:00|201662.4|201512.4|201660.9|201510.9|201662.4|201512.4|201650.7|201500.7|26
1634915050000|2021-10-22 15:04:10|201660.2|201510.2|201652.4|201502.4|201661.2|201511.2|201652.2|201502.2|27
1634915060000|2021-10-22 15:04:20|201652.5|201502.5|201640.4|201490.4|201654.3|201504.3|201631.3|201481.3|27
1634915070000|2021-10-22 15:04:30|201642.3|201492.3|201639.4|201489.4|201645.7|201540.7|201589.3|201486.1|27
1634915080000|2021-10-22 15:04:40|201639.1|201489.1|201634.1|201484.1|201644.2|201542.1|201585.5|201484.1|26
1634915090000|2021-10-22 15:04:50|201635.4|201485.4|201629.9|201479.9|201651|201543.2|201586.2|201479.9|28
1634915100000|2021-10-22 15:05:00|201636|201486|201579.7|201429.7|201636|201486|201533.7|201425.6|30
1634915110000|2021-10-22 15:05:10|201576|201426|201575.8|201425.8|201581.5|201431.5|201568.4|201418.4|23
1634915120000|2021-10-22 15:05:20|201575.3|201425.3|201589.1|201439.1|201593|201443|201573.5|201423.5|27
1634915130000|2021-10-22 15:05:30|201584.9|201434.9|201582.2|201432.2|201586.7|201436.7|201577.9|201427.9|29
1634915140000|2021-10-22 15:05:40|201581|201431|201581.9|201431.9|201595.7|201445.7|201579.7|201429.7|35
1634915150000|2021-10-22 15:05:50|201582.2|201432.2|201612.6|201462.6|201615.3|201496.8|201546|201429|31
1634915160000|2021-10-22 15:06:00|201613.5|201463.5|201611.6|201461.6|201623.6|201473.6|201605.7|201455.7|35
1634915170000|2021-10-22 15:06:10|201612.3|201462.3|201622.7|201472.7|201627.1|201525.9|201575.9|201459.7|34
1634915180000|2021-10-22 15:06:20|201623|201473|201615.3|201465.3|201625.4|201475.4|201612.5|201462.5|30
1634915190000|2021-10-22 15:06:30|201614.9|201464.9|201624|201474|201625.8|201475.8|201614.8|201464.8|22
1634915200000|2021-10-22 15:06:40|201619.5|201469.5|201622|201472|201623.6|201473.6|201605.5|201455.5|37
1634915210000|2021-10-22 15:06:50|201621.8|201471.8|201622.1|201472.1|201625.5|201475.5|201619|201469|32
1634915220000|2021-10-22 15:07:00|201621.8|201471.8|201613|201463|201622.5|201472.5|201611.9|201461.9|25
1634915230000|2021-10-22 15:07:10|201613.5|201463.5|201545.9|201395.9|201616.2|201466.2|201544.3|201394.3|34
1634915240000|2021-10-22 15:07:20|201546.5|201396.5|201546.7|201396.7|201549.2|201399.2|201542.3|201392.3|22
1634915250000|2021-10-22 15:07:30|201544.2|201394.2|201513|201363|201544.8|201394.8|201512|201362|29
1634915260000|2021-10-22 15:07:40|201513.4|201363.4|201508.7|201358.7|201513.4|201363.4|201507.5|201357.5|26
1634915270000|2021-10-22 15:07:50|201509.7|201359.7|201523.8|201373.8|201525.3|201375.3|201508.8|201358.8|27
1634915280000|2021-10-22 15:08:00|201525.5|201375.5|201571.9|201421.9|201577.6|201473.8|201522.4|201372.4|34
1634915290000|2021-10-22 15:08:10|201573.2|201423.2|201547.2|201397.2|201573.8|201423.8|201534.9|201384.9|32
1634915300000|2021-10-22 15:08:20|201546.3|201396.3|201545.8|201395.8|201564.2|201458.9|201507.4|201389.1|36
1634915310000|2021-10-22 15:08:30|201544.6|201394.6|201557.5|201407.5|201562.3|201412.3|201540.7|201390.7|30
1634915320000|2021-10-22 15:08:40|201558.8|201408.8|201552.3|201402.3|201564.7|201414.7|201552.3|201402.3|26
1634915330000|2021-10-22 15:08:50|201545|201395|201530.3|201380.3|201548.5|201445|201495|201366.2|31
1634915340000|2021-10-22 15:09:00|201531.6|201381.6|201531.8|201381.8|201534.3|201430.6|201469|201361.4|26
1634915350000|2021-10-22 15:09:10|201528|201378|201532.1|201382.1|201536.3|201434|201482.3|201378|27
1634915360000|2021-10-22 15:09:20|201532|201382|201542.7|201392.7|201554.1|201404.1|201527.7|201377.7|30
1634915370000|2021-10-22 15:09:30|201541.4|201391.4|201566|201416|201569.1|201419.1|201541.4|201391.4|29
1634915380000|2021-10-22 15:09:40|201567.2|201417.2|201529.8|201379.8|201567.2|201417.2|201524.9|201374.9|27
1634915390000|2021-10-22 15:09:50|201536.2|201386.2|201584.7|201434.7|201586.1|201436.1|201536.2|201386.2|35
1634915400000|2021-10-22 15:10:00|201583.2|201433.2|201586.4|201436.4|201599|201497.3|201530.9|201428.2|32
1634915410000|2021-10-22 15:10:10|201586.2|201436.2|201619|201469|201627.8|201498.8|201548.8|201435.3|26
1634915420000|2021-10-22 15:10:20|201618.4|201468.4|201582.4|201532.4|201640.6|201534.1|201574.6|201468.4|34
1634915430000|2021-10-22 15:10:30|201629|201479|201622|201472|201630.7|201530|201580|201470.8|25
1634915440000|2021-10-22 15:10:40|201622.4|201472.4|201622.4|201472.4|201623.2|201520.3|201567.5|201463.7|25
1634915450000|2021-10-22 15:10:50|201622.9|201472.9|201635.9|201485.9|201635.9|201522.8|201566.1|201461.5|37
1634915460000|2021-10-22 15:11:00|201633.7|201483.7|201630.8|201480.8|201636.6|201486.6|201621.9|201471.9|35
1634915470000|2021-10-22 15:11:10|201631.1|201481.1|201636.8|201486.8|201638.3|201488.3|201625.1|201475.1|27
1634915480000|2021-10-22 15:11:20|201637.5|201487.5|201640.2|201490.2|201644.1|201494.1|201629.5|201479.5|31
1634915490000|2021-10-22 15:11:30|201639.3|201489.3|201648.4|201498.4|201651.1|201501.1|201631.6|201481.6|32
1634915500000|2021-10-22 15:11:40|201649.7|201499.7|201655.7|201505.7|201657.9|201507.9|201646.2|201496.2|34
1634915510000|2021-10-22 15:11:50|201654.3|201504.3|201691.3|201541.3|201694.9|201544.9|201653.5|201503.5|37
1634915520000|2021-10-22 15:12:00|201692.7|201542.7|201698|201548|201706.3|201556.3|201682.4|201532.4|34
1634915530000|2021-10-22 15:12:10|201696.4|201546.4|201661.9|201511.9|201696.4|201587|201637|201505.2|31
1634915540000|2021-10-22 15:12:20|201662|201512|201702.3|201552.3|201702.3|201552.3|201661.6|201511.6|34
1634915550000|2021-10-22 15:12:30|201704.5|201554.5|201729.4|201579.4|201733.1|201583.1|201704.5|201554.5|33
1634915560000|2021-10-22 15:12:40|201731|201581|201774|201624|201775.5|201625.5|201729.1|201579.1|32
1634915570000|2021-10-22 15:12:50|201774.4|201624.4|201778.4|201628.4|201780.8|201630.8|201772.6|201622.6|24
1634915580000|2021-10-22 15:13:00|201775.9|201625.9|201811.6|201661.6|201813.6|201685|201731.3|201625.9|32
1634915590000|2021-10-22 15:13:10|201798.8|201648.8|201856.4|201706.4|201857.9|201707.9|201798.8|201648.8|38
1634915600000|2021-10-22 15:13:20|201862.4|201712.4|201855.6|201705.6|201862.4|201712.4|201844.5|201694.5|29
1634915610000|2021-10-22 15:13:30|201858.2|201708.2|201843.1|201693.1|201864.8|201761|201811|201692.2|29
1634915620000|2021-10-22 15:13:40|201843|201693|201831.9|201681.9|201851.5|201701.5|201831.9|201681.9|35
1634915630000|2021-10-22 15:13:50|201832.5|201682.5|201832.6|201682.6|201833|201683|201824.6|201674.6|33
1634915640000|2021-10-22 15:14:00|201833.4|201683.4|201831.6|201681.6|201833.4|201683.4|201813.8|201663.8|31
1634915650000|2021-10-22 15:14:10|201831.3|201681.3|201836.2|201686.2|201837.1|201687.1|201829.9|201679.9|25
1634915660000|2021-10-22 15:14:20|201836.3|201686.3|201869.6|201719.6|201872.6|201766.3|201812.7|201684.5|34
1634915670000|2021-10-22 15:14:30|201872.8|201722.8|201906.1|201756.1|201914.3|201809.9|201858.7|201722.8|36
1634915680000|2021-10-22 15:14:40|201907|201757|201905.1|201755.1|201909.3|201759.3|201900.9|201750.9|31
1634915690000|2021-10-22 15:14:50|201904.6|201754.6|201904.9|201754.9|201914.1|201816.9|201863|201750.1|30
1634915700000|2021-10-22 15:15:00|201904.5|201754.5|201881.3|201731.3|201909.3|201759.3|201877.4|201727.4|29
1634915710000|2021-10-22 15:15:10|201879.7|201729.7|201883.3|201733.3|201901.9|201751.9|201879.5|201729.5|40
1634915720000|2021-10-22 15:15:20|201886.8|201736.8|201887.6|201737.6|201887.6|201781.6|201827|201723.1|35
1634915730000|2021-10-22 15:15:30|201886.9|201736.9|201868.4|201718.4|201887.1|201737.1|201864.7|201714.7|32
1634915740000|2021-10-22 15:15:40|201869.6|201719.6|201807.2|201657.2|201871.2|201721.2|201805.1|201655.1|31
1634915750000|2021-10-22 15:15:50|201810.9|201660.9|201824.2|201674.2|201824.2|201705.5|201755.5|201632.5|36
1634915760000|2021-10-22 15:16:00|201826|201676|201908.4|201758.4|201921.7|201771.7|201821|201675.6|38
1634915770000|2021-10-22 15:16:10|201907.5|201757.5|201927.2|201777.2|201935.1|201785.1|201906.8|201756.8|36
1634915780000|2021-10-22 15:16:20|201926.8|201776.8|201913.1|201763.1|201951.6|201801.6|201901.1|201751.1|36
1634915790000|2021-10-22 15:16:30|201913.9|201763.9|201950.5|201800.5|201954|201804|201908.7|201758.7|39
1634915800000|2021-10-22 15:16:40|201952.6|201802.6|201967.9|201817.9|201969.7|201819.7|201949.4|201799.4|34
1634915810000|2021-10-22 15:16:50|201967.6|201817.6|202032.7|201882.7|202036.7|201886.7|201966.8|201816.8|30
1634915820000|2021-10-22 15:17:00|202024.6|201874.6|202094.9|201944.9|202146|201996|202010.7|201860.7|40
1634915830000|2021-10-22 15:17:10|202100.6|201950.6|202128.8|201978.8|202167.1|202017.1|202096.8|201946.8|40
1634915840000|2021-10-22 15:17:20|202137.7|201987.7|202193.5|202043.5|202199.6|202049.6|202132.3|201982.3|40
1634915850000|2021-10-22 15:17:30|202195.4|202045.4|202173.9|202023.9|202196.6|202046.6|202166.7|202016.7|37
1634915860000|2021-10-22 15:17:40|202177|202027|202237.4|202087.4|202244.7|202094.7|202172.8|202022.8|36
1634915870000|2021-10-22 15:17:50|202238.5|202088.5|202203.1|202053.1|202241|202091|202189.4|202039.4|39
1634915880000|2021-10-22 15:18:00|202202.8|202052.8|202160.5|202010.5|202213.2|202063.2|202155.9|202005.9|37
1634915890000|2021-10-22 15:18:10|202165.6|202015.6|202164.2|202014.2|202196|202046|202158.5|202008.5|39
1634915900000|2021-10-22 15:18:20|202167.8|202017.8|202160.6|202010.6|202174.5|202024.5|202156.2|202006.2|35
1634915910000|2021-10-22 15:18:30|202160.3|202010.3|202158.6|202008.6|202162.8|202012.8|202157.5|202007.5|30
1634915920000|2021-10-22 15:18:40|202158.3|202008.3|202324.9|202174.9|202324.9|202174.9|202158.3|202008.3|36
1634915930000|2021-10-22 15:18:50|202310.8|202160.8|202286.3|202136.3|202311.5|202161.5|202282.5|202132.5|36
1634915940000|2021-10-22 15:19:00|202279.2|202129.2|202194.1|202044.1|202286.4|202136.4|202194.1|202044.1|37
1634915950000|2021-10-22 15:19:10|202190.6|202040.6|202202.2|202052.2|202209.1|202059.1|202190.6|202040.6|34
1634915960000|2021-10-22 15:19:20|202201.8|202051.8|202186.2|202036.2|202203.5|202053.5|202184.7|202034.7|34
1634915970000|2021-10-22 15:19:30|202185.9|202035.9|202096.1|202046.1|202187.5|202046.1|202096.1|201995.8|37
1634915980000|2021-10-22 15:19:40|202139.9|201989.9|202142.4|201992.4|202152.6|202002.6|202139.9|201989.9|33
1634915990000|2021-10-22 15:19:50|202143.5|201993.5|202190.8|202040.8|202191.4|202041.4|202143.5|201993.5|32
1634916000000|2021-10-22 15:20:00|202189.1|202039.1|202146.8|201996.8|202189.5|202039.5|202136.5|201986.5|37
1634916010000|2021-10-22 15:20:10|202146.2|201996.2|202099.4|201949.4|202147.9|201997.9|202099.4|201949.4|32
1634916020000|2021-10-22 15:20:20|202100.7|201950.7|202102.6|201952.6|202104.4|201954.4|202095.2|201945.2|35
1634916030000|2021-10-22 15:20:30|202088.5|201938.5|202032.3|201882.3|202088.5|201938.5|202019.4|201869.4|33
1634916040000|2021-10-22 15:20:40|202033.5|201883.5|201994.8|201844.8|202037.7|201887.7|201991.4|201841.4|33
1634916050000|2021-10-22 15:20:50|201995.4|201845.4|202025.2|201875.2|202035.6|201885.6|201993.7|201843.7|34
1634916060000|2021-10-22 15:21:00|202025.6|201875.6|202072.9|201922.9|202073|201923|202018.8|201868.8|35
1634916070000|2021-10-22 15:21:10|202067.5|201917.5|202063.9|201913.9|202067.5|201917.5|202037.9|201887.9|32
1634916080000|2021-10-22 15:21:20|202066.8|201916.8|202079.1|201929.1|202093.4|201953.2|202002|201900.5|36
1634916090000|2021-10-22 15:21:30|202082|201932|202124.9|201974.9|202134.7|202012.3|202057.6|201925.2|32
1634916100000|2021-10-22 15:21:40|202122.6|201972.6|202164.7|202014.7|202165.4|202015.4|202120.5|201970.5|31
1634916110000|2021-10-22 15:21:50|202169.2|202019.2|202191.9|202041.9|202199.4|202049.4|202168.1|202018.1|36
1634916120000|2021-10-22 15:22:00|202191.7|202041.7|202247|202097|202248.4|202098.4|202191.7|202041.7|40
1634916130000|2021-10-22 15:22:10|202245.8|202095.8|202205.7|202055.7|202246.1|202096.1|202205.6|202055.6|36
1634916140000|2021-10-22 15:22:20|202203|202053|202246.3|202096.3|202254.2|202104.2|202145.3|202039|38
1634916150000|2021-10-22 15:22:30|202244.8|202094.8|202229.6|202079.6|202244.8|202094.8|202215.9|202065.9|34
1634916160000|2021-10-22 15:22:40|202231.2|202081.2|202186.8|202036.8|202231.2|202081.2|202186.8|202036.8|34
1634916170000|2021-10-22 15:22:50|202183.4|202033.4|202176.6|202026.6|202190|202040|202149.3|201999.3|38
1634916180000|2021-10-22 15:23:00|202190.7|202040.7|202201.1|202051.1|202205.7|202055.7|202170.7|202020.7|39
1634916190000|2021-10-22 15:23:10|202201.7|202051.7|202189.8|202039.8|202205|202055|202181.9|202031.9|34
1634916200000|2021-10-22 15:23:20|202189.9|202039.9|202169.2|202019.2|202189.9|202039.9|202166.7|202016.7|35
1634916210000|2021-10-22 15:23:30|202167.6|202017.6|202162.1|202012.1|202167.6|202017.6|202159.3|202009.3|37
1634916220000|2021-10-22 15:23:40|202161.2|202011.2|202119.7|201969.7|202162.8|202012.8|202119.7|201969.7|35
1634916230000|2021-10-22 15:23:50|202120|201970|202150.2|202000.2|202150.5|202000.5|202118.7|201968.7|37
1634916240000|2021-10-22 15:24:00|202151.1|202001.1|202112.4|201962.4|202151.1|202001.1|202106.3|201956.3|38
1634916250000|2021-10-22 15:24:10|202110.2|201960.2|202068.1|201918.1|202111.3|202003|202048.1|201917.7|32
1634916260000|2021-10-22 15:24:20|202066.7|201916.7|202083.8|201933.8|202093.7|201943.7|202058.8|201908.8|31
1634916270000|2021-10-22 15:24:30|202077.8|201927.8|202069.3|201919.3|202102.5|201969.3|202019.3|201914|40
1634916280000|2021-10-22 15:24:40|202070.8|201920.8|202044.7|201894.7|202071.9|201939.5|201989.5|201875.5|30
1634916290000|2021-10-22 15:24:50|202045.4|201895.4|202106.5|201956.5|202107.5|201957.5|202045.4|201895.4|36
1634916300000|2021-10-22 15:25:00|202104.5|201954.5|202108.2|201958.2|202115.3|201965.3|202104.1|201954.1|31
1634916310000|2021-10-22 15:25:10|202113.5|201963.5|202147|201997|202148.6|201998.6|202113.5|201963.5|33
1634916320000|2021-10-22 15:25:20|202145.5|201995.5|202108.3|201958.3|202147.5|201997.5|202106.6|201956.6|36
1634916330000|2021-10-22 15:25:30|202106.1|201956.1|202060.8|201910.8|202106.1|201956.1|202060.2|201910.2|35
1634916340000|2021-10-22 15:25:40|202058.9|201908.9|202013.1|201863.1|202073.1|201923.1|202013.1|201863.1|32
1634916350000|2021-10-22 15:25:50|202016|201866|202022.3|201872.3|202048.4|201898.4|202014.4|201864.4|34
1634916360000|2021-10-22 15:26:00|202020.8|201870.8|202049.1|201899.1|202065.4|201928.8|201973.6|201867.3|39
1634916370000|2021-10-22 15:26:10|202058.4|201908.4|202037|201887|202085.7|201935.7|202031.8|201881.8|37
1634916380000|2021-10-22 15:26:20|202038.6|201888.6|202044.8|201894.8|202091.7|201941.7|202034|201884|33
1634916390000|2021-10-22 15:26:30|202041.6|201891.6|202058.1|201908.1|202058.1|201908.1|202038.5|201888.5|34
1634916400000|2021-10-22 15:26:40|202063.3|201913.3|202038.8|201888.8|202073.4|201923.4|202038.7|201888.7|36
1634916410000|2021-10-22 15:26:50|202039.2|201889.2|202041.5|201891.5|202087.9|201937.9|202037.5|201887.5|39
1634916420000|2021-10-22 15:27:00|202040.7|201890.7|202057|201907|202065.2|201915.2|202039.2|201889.2|34
1634916430000|2021-10-22 15:27:10|202061.4|201911.4|202016.3|201866.3|202061.4|201911.4|202015|201865|39
1634916440000|2021-10-22 15:27:20|202009.6|201859.6|202014.4|201864.4|202020.5|201870.5|201972|201822|37
1634916450000|2021-10-22 15:27:30|202010.2|201860.2|202023.7|201873.7|202056.6|201906.6|202010.2|201860.2|36
1634916460000|2021-10-22 15:27:40|202023.1|201873.1|202048.3|201898.3|202069|201919|202021.3|201871.3|40
1634916470000|2021-10-22 15:27:50|202047.8|201897.8|202067.5|201917.5|202067.5|201917.5|202047.8|201897.8|39
1634916480000|2021-10-22 15:28:00|202065.7|201915.7|202030.1|201880.1|202066|201916|202000.7|201850.7|39
1634916490000|2021-10-22 15:28:10|202028.8|201878.8|202041.1|201891.1|202042.2|201892.2|202020.4|201870.4|33
1634916500000|2021-10-22 15:28:20|202041.6|201891.6|202074.5|201924.5|202076.1|201926.1|202041.2|201891.2|32
1634916510000|2021-10-22 15:28:30|202074.6|201924.6|202066.9|201916.9|202076.9|201926.9|202064.9|201914.9|29
1634916520000|2021-10-22 15:28:40|202066.4|201916.4|202034.4|201884.4|202075.6|201925.6|202025|201875|31
1634916530000|2021-10-22 15:28:50|202033.6|201883.6|202032.1|201882.1|202034.4|201884.4|202027.5|201877.5|35
1634916540000|2021-10-22 15:29:00|202032|201882|202062.4|201912.4|202065|201915|202032|201882|34
1634916550000|2021-10-22 15:29:10|202063.8|201913.8|202073.8|201923.8|202098.2|201948.2|202063.8|201913.8|38
1634916560000|2021-10-22 15:29:20|202072.1|201922.1|202062.1|201912.1|202072.1|201922.1|202061.7|201911.7|34
1634916570000|2021-10-22 15:29:30|202056.2|201906.2|202039|201889|202056.2|201906.2|202026.1|201876.1|33
1634916580000|2021-10-22 15:29:40|202040.2|201890.2|202047.2|201897.2|202051.8|201901.8|202036.1|201886.1|30
1634916590000|2021-10-22 15:29:50|202046.5|201896.5|202030.2|201880.2|202049.3|201899.3|202026|201876|33
1634916600000|2021-10-22 15:30:00|202030.6|201880.6|202067.1|201917.1|202067.2|201917.2|202024.6|201874.6|38
1634916610000|2021-10-22 15:30:10|202066.2|201916.2|202069.3|201919.3|202076.4|201926.4|202061|201911|35
1634916620000|2021-10-22 15:30:20|202070|201920|202063.6|201913.6|202077|201927|202060.6|201910.6|37
1634916630000|2021-10-22 15:30:30|202064.5|201914.5|202061.5|201911.5|202072|201922|202053.3|201903.3|35
1634916640000|2021-10-22 15:30:40|202062|201912|202055.1|201905.1|202062.8|201912.8|202047.7|201897.7|31
1634916650000|2021-10-22 15:30:50|202054.6|201904.6|202043.1|201893.1|202054.6|201904.6|202027.7|201877.7|35
1634916660000|2021-10-22 15:31:00|202050.2|201900.2|202038.1|201888.1|202050.2|201900.2|202036.8|201886.8|36
1634916670000|2021-10-22 15:31:10|202037.8|201887.8|202036.8|201886.8|202043|201893|202033|201883|35
1634916680000|2021-10-22 15:31:20|202035.2|201885.2|202033.5|201883.5|202036.7|201886.7|202030|201880|30
1634916690000|2021-10-22 15:31:30|202034.6|201884.6|202026.4|201876.4|202038.6|201888.6|202023.8|201873.8|25
1634916700000|2021-10-22 15:31:40|202026.7|201876.7|202031.9|201881.9|202033.8|201883.8|202026.7|201876.7|34
1634916710000|2021-10-22 15:31:50|202031.3|201881.3|202076.8|201926.8|202081.1|201931.1|202029.2|201879.2|33
1634916720000|2021-10-22 15:32:00|202077.7|201927.7|202072.4|201922.4|202077.9|201927.9|202053.3|201903.3|35
1634916730000|2021-10-22 15:32:10|202073|201923|202076.7|201926.7|202076.7|201926.7|202069|201919|37
1634916740000|2021-10-22 15:32:20|202076.3|201926.3|202091.1|201941.1|202094.4|201982.8|202032.8|201925.6|36
1634916750000|2021-10-22 15:32:30|202089.7|201939.7|202089.1|201939.1|202092.8|201942.8|202086.2|201936.2|33
1634916760000|2021-10-22 15:32:40|202088.9|201938.9|202072.5|201922.5|202089.2|201939.2|202063.2|201913.2|33
1634916770000|2021-10-22 15:32:50|202074.9|201924.9|202072.4|201922.4|202079.4|201929.4|202069.7|201919.7|35
1634916780000|2021-10-22 15:33:00|202072.7|201922.7|202078.6|201928.6|202078.6|201928.6|202063.4|201913.4|34
1634916790000|2021-10-22 15:33:10|202077.5|201927.5|202122|201972|202145.2|201995.2|202076.2|201926.2|35
1634916800000|2021-10-22 15:33:20|202122.1|201972.1|202143.8|201993.8|202143.8|201993.8|202118.8|201968.8|36
1634916810000|2021-10-22 15:33:30|202147.4|201997.4|202170.2|202020.2|202170.2|202020.2|202144.5|201994.5|34
1634916820000|2021-10-22 15:33:40|202181.3|202031.3|202173|202023|202190.1|202040.1|202172.1|202022.1|33
1634916830000|2021-10-22 15:33:50|202170|202020|202179.8|202029.8|202188.3|202038.3|202170|202020|34
1634916840000|2021-10-22 15:34:00|202177.1|202027.1|202186.8|202036.8|202188.7|202038.7|202177.1|202027.1|34
1634916850000|2021-10-22 15:34:10|202214.9|202064.9|202220.4|202070.4|202220.4|202103.9|202152.1|202038.6|34
1634916860000|2021-10-22 15:34:20|202218.7|202068.7|202176.7|202026.7|202231|202081|202160.3|202010.3|38
1634916870000|2021-10-22 15:34:30|202174|202024|202196.5|202046.5|202212.6|202062.6|202171.9|202021.9|37
1634916880000|2021-10-22 15:34:40|202194|202044|202162.7|202012.7|202197.4|202047.4|202153.3|202003.3|35
1634916890000|2021-10-22 15:34:50|202162.3|202012.3|202176.6|202026.6|202180.8|202030.8|202162.3|202012.3|34
1634916900000|2021-10-22 15:35:00|202186.2|202036.2|202170.6|202020.6|202194.1|202044.1|202170.6|202020.6|38
1634916910000|2021-10-22 15:35:10|202171.7|202021.7|202185.7|202035.7|202195|202045|202168.7|202018.7|35
1634916920000|2021-10-22 15:35:20|202188.7|202038.7|202224.2|202074.2|202224.2|202074.2|202188.7|202038.7|38
1634916930000|2021-10-22 15:35:30|202217.7|202067.7|202231.5|202081.5|202231.8|202081.8|202198.2|202048.2|36
1634916940000|2021-10-22 15:35:40|202231.8|202081.8|202236|202086|202239|202089|202218.4|202068.4|32
1634916950000|2021-10-22 15:35:50|202236.5|202086.5|202238.4|202088.4|202241.8|202091.8|202236.3|202086.3|29
1634916960000|2021-10-22 15:36:00|202238|202088|202213.5|202063.5|202238|202088|202196.7|202046.7|36
1634916970000|2021-10-22 15:36:10|202213.8|202063.8|202201|202051|202220|202070|202198.3|202048.3|36
1634916980000|2021-10-22 15:36:20|202200|202050|202229.1|202079.1|202230.6|202080.6|202191.4|202041.4|34
1634916990000|2021-10-22 15:36:30|202229.6|202079.6|202229.1|202079.1|202252.5|202102.5|202226|202076|36
1634917000000|2021-10-22 15:36:40|202228.3|202078.3|202246.7|202096.7|202267.8|202117.8|202227|202077|37
1634917010000|2021-10-22 15:36:50|202245.6|202095.6|202276.5|202126.5|202297.4|202147.4|202243.6|202093.6|38
1634917020000|2021-10-22 15:37:00|202274|202124|202325.2|202175.2|202334.8|202184.8|202273.4|202123.4|37
1634917030000|2021-10-22 15:37:10|202325.4|202175.4|202297.5|202147.5|202326.2|202176.2|202267.5|202117.5|38
1634917040000|2021-10-22 15:37:20|202298.5|202148.5|202320.9|202170.9|202335.1|202185.1|202298.5|202148.5|31
1634917050000|2021-10-22 15:37:30|202319.1|202169.1|202269.9|202119.9|202327.1|202177.1|202269.3|202119.3|36
1634917060000|2021-10-22 15:37:40|202268.8|202118.8|202255.7|202105.7|202279.1|202129.1|202255.2|202105.2|33
1634917070000|2021-10-22 15:37:50|202255.9|202105.9|202305.1|202155.1|202309.7|202159.7|202250.8|202100.8|37
1634917080000|2021-10-22 15:38:00|202304.8|202154.8|202274.4|202124.4|202304.8|202154.8|202273.3|202123.3|38
1634917090000|2021-10-22 15:38:10|202274.5|202124.5|202263.7|202113.7|202280.7|202130.7|202260|202110|34
1634917100000|2021-10-22 15:38:20|202260.6|202110.6|202299.2|202149.2|202300.8|202150.8|202260.6|202110.6|37
1634917110000|2021-10-22 15:38:30|202296.7|202146.7|202325|202175|202326.4|202176.4|202296|202146|34
1634917120000|2021-10-22 15:38:40|202321.6|202171.6|202314.5|202164.5|202324.3|202174.3|202314.5|202164.5|36
1634917130000|2021-10-22 15:38:50|202313.2|202163.2|202334.9|202184.9|202334.9|202184.9|202313.2|202163.2|32
1634917140000|2021-10-22 15:39:00|202338.5|202188.5|202317.1|202167.1|202341|202191|202317.1|202167.1|35
1634917150000|2021-10-22 15:39:10|202322.2|202172.2|202326|202176|202330|202180|202316.9|202166.9|32
1634917160000|2021-10-22 15:39:20|202326.2|202176.2|202356.7|202206.7|202374|202224|202325.9|202175.9|36
1634917170000|2021-10-22 15:39:30|202356.9|202206.9|202314.8|202164.8|202365.1|202215.1|202314.8|202164.8|35
1634917180000|2021-10-22 15:39:40|202314.9|202164.9|202322.9|202172.9|202328.3|202178.3|202314.9|202164.9|36
1634917190000|2021-10-22 15:39:50|202337|202187|202353.2|202203.2|202356.4|202206.4|202334.7|202184.7|32
1634917200000|2021-10-22 15:40:00|202354.9|202204.9|202361.5|202211.5|202367.3|202262.3|202312.3|202200|39
1634917210000|2021-10-22 15:40:10|202361.4|202211.4|202344.1|202194.1|202363.1|202231.8|202281.8|202174.5|34
1634917220000|2021-10-22 15:40:20|202343.5|202193.5|202320.8|202170.8|202356.8|202206.8|202319|202169|36
1634917230000|2021-10-22 15:40:30|202322|202172|202345.6|202195.6|202355.6|202217.7|202267.7|202171|33
1634917240000|2021-10-22 15:40:40|202343.8|202193.8|202270|202120|202349.3|202199.3|202270|202120|39
1634917250000|2021-10-22 15:40:50|202269.2|202119.2|202303.4|202153.4|202303.4|202153.4|202269.2|202119.2|33
1634917260000|2021-10-22 15:41:00|202302.8|202152.8|202274.5|202124.5|202307|202157|202263.8|202113.8|38
1634917270000|2021-10-22 15:41:10|202270.5|202120.5|202268.7|202118.7|202280.7|202130.7|202268.6|202118.6|30
1634917280000|2021-10-22 15:41:20|202265.9|202115.9|202223.3|202073.3|202266.5|202116.5|202188.3|202038.3|35
1634917290000|2021-10-22 15:41:30|202219.2|202069.2|202253.8|202103.8|202253.8|202103.8|202191.4|202041.4|34
1634917300000|2021-10-22 15:41:40|202271.9|202121.9|202259.4|202109.4|202271.9|202121.9|202226.3|202076.3|35
1634917310000|2021-10-22 15:41:50|202258|202108|202263|202113|202273.2|202123.2|202211.1|202061.1|36
1634917320000|2021-10-22 15:42:00|202262|202112|202241|202091|202268.1|202118.1|202239.6|202089.6|34
1634917330000|2021-10-22 15:42:10|202242.3|202092.3|202274.5|202124.5|202275.8|202125.8|202240.2|202090.2|37
1634917340000|2021-10-22 15:42:20|202265.7|202115.7|202271.5|202121.5|202274|202124|202265.5|202115.5|27
1634917350000|2021-10-22 15:42:30|202271.3|202121.3|202285|202135|202295.5|202145.5|202270.6|202120.6|30
1634917360000|2021-10-22 15:42:40|202282.1|202132.1|202275.8|202125.8|202298.7|202168.8|202218.8|202116.9|38
1634917370000|2021-10-22 15:42:50|202273.3|202123.3|202274.6|202124.6|202303.3|202153.3|202269.9|202119.9|37
1634917380000|2021-10-22 15:43:00|202276.7|202126.7|202295.8|202145.8|202296.5|202146.5|202235|202085|37
1634917390000|2021-10-22 15:43:10|202296|202146|202277.4|202127.4|202296|202146|202179.5|202078.6|37
1634917400000|2021-10-22 15:43:20|202284.3|202134.3|202256|202106|202287.3|202137.3|202252.2|202102.2|35
1634917410000|2021-10-22 15:43:30|202258.3|202108.3|202274.3|202124.3|202289|202139|202243.2|202093.2|38
1634917420000|2021-10-22 15:43:40|202274.6|202124.6|202277.4|202127.4|202277.8|202127.8|202221|202071|36
1634917430000|2021-10-22 15:43:50|202278.2|202128.2|202270.8|202120.8|202278.2|202128.2|202269.7|202119.7|27
1634917440000|2021-10-22 15:44:00|202266.4|202116.4|202221.6|202071.6|202266.6|202116.6|202220.4|202070.4|38
1634917450000|2021-10-22 15:44:10|202220.4|202070.4|202159.7|202109.7|202227|202110.3|202152.6|202040.6|37
1634917460000|2021-10-22 15:44:20|202161.1|202111.1|202249.8|202099.8|202260.9|202111.1|202161.1|202059|38
1634917470000|2021-10-22 15:44:30|202253|202103|202246.8|202096.8|202268.5|202118.5|202246.8|202096.8|37
1634917480000|2021-10-22 15:44:40|202246.5|202096.5|202273.3|202123.3|202280.1|202130.1|202246.5|202096.5|35
1634917490000|2021-10-22 15:44:50|202272.3|202122.3|202273|202123|202283.6|202133.6|202266.2|202116.2|39
1634917500000|2021-10-22 15:45:00|202271.8|202121.8|202275.4|202125.4|202275.4|202125.4|202260.7|202110.7|38
1634917510000|2021-10-22 15:45:10|202275.9|202125.9|202353.8|202203.8|202356.1|202206.1|202245.6|202119.2|37
1634917520000|2021-10-22 15:45:20|202351.8|202201.8|202344.8|202194.8|202353.6|202203.6|202340.7|202190.7|39
1634917530000|2021-10-22 15:45:30|202344|202194|202348.5|202198.5|202385.9|202235.9|202340.4|202190.4|37
1634917540000|2021-10-22 15:45:40|202349.9|202199.9|202308.1|202158.1|202352.6|202202.6|202307|202157|33
1634917550000|2021-10-22 15:45:50|202301.9|202151.9|202285.6|202135.6|202305|202155|202260.8|202110.8|36
1634917560000|2021-10-22 15:46:00|202300.9|202150.9|202284.5|202134.5|202314.1|202164.1|202273.8|202123.8|33
1634917570000|2021-10-22 15:46:10|202284.6|202134.6|202311.1|202161.1|202318.4|202168.4|202284.6|202134.6|38
1634917580000|2021-10-22 15:46:20|202309.5|202159.5|202299|202149|202309.5|202159.5|202297.6|202147.6|32
1634917590000|2021-10-22 15:46:30|202297.1|202147.1|202286.5|202136.5|202300.1|202181|202231|202128.9|28
1634917600000|2021-10-22 15:46:40|202286.1|202136.1|202278.9|202128.9|202299.5|202149.5|202199.4|202103.4|37
1634917610000|2021-10-22 15:46:50|202274|202124|202273.8|202123.8|202285.9|202135.9|202264.7|202114.7|37
1634917620000|2021-10-22 15:47:00|202273.5|202123.5|202222.9|202172.9|202280.3|202176.1|202219.8|202120|31
1634917630000|2021-10-22 15:47:10|202223.5|202173.5|202275.7|202125.7|202276|202173.5|202222.1|202115.9|32
1634917640000|2021-10-22 15:47:20|202274.4|202124.4|202253.9|202103.9|202288.4|202138.4|202240.9|202090.9|35
1634917650000|2021-10-22 15:47:30|202255.9|202105.9|202258.3|202108.3|202259.2|202109.2|202241.8|202091.8|36
1634917660000|2021-10-22 15:47:40|202258|202108|202274.3|202124.3|202281.9|202131.9|202248.8|202098.8|37
1634917670000|2021-10-22 15:47:50|202273.8|202123.8|202272.8|202122.8|202281.9|202131.9|202264.2|202114.2|37
1634917680000|2021-10-22 15:48:00|202272.5|202122.5|202257.8|202107.8|202279.8|202129.8|202257.2|202107.2|31
1634917690000|2021-10-22 15:48:10|202258.1|202108.1|202260.2|202110.2|202273.9|202123.9|202258|202108|34
1634917700000|2021-10-22 15:48:20|202260|202110|202258.8|202108.8|202270.2|202120.2|202257.9|202107.9|28
1634917710000|2021-10-22 15:48:30|202259.3|202109.3|202265.2|202115.2|202268|202118|202256.6|202106.6|29
1634917720000|2021-10-22 15:48:40|202266.6|202116.6|202256.8|202106.8|202274.8|202124.8|202252.8|202102.8|35
1634917730000|2021-10-22 15:48:50|202258.8|202108.8|202275|202125|202275|202167.3|202217.3|202105.4|37
1634917740000|2021-10-22 15:49:00|202277.5|202127.5|202279.7|202129.7|202289.7|202139.7|202273.7|202123.7|32
1634917750000|2021-10-22 15:49:10|202282.5|202132.5|202281.7|202131.7|202291.4|202141.4|202273.1|202123.1|35
1634917760000|2021-10-22 15:49:20|202285.6|202135.6|202258.5|202108.5|202286.6|202136.6|202254.4|202104.4|38
1634917770000|2021-10-22 15:49:30|202239.1|202089.1|202253.4|202103.4|202254.2|202104.2|202234.2|202084.2|32
1634917780000|2021-10-22 15:49:40|202254|202104|202180.8|202030.8|202254|202104|202180.6|202030.6|34
1634917790000|2021-10-22 15:49:50|202180.1|202030.1|202242.3|202092.3|202251.1|202101.1|202179.9|202029.9|35
1634917800000|2021-10-22 15:50:00|202240|202090|202263.9|202113.9|202263.9|202128.7|202178.7|202073.2|37
1634917810000|2021-10-22 15:50:10|202272.9|202122.9|202276.6|202126.6|202279.7|202129.7|202271.2|202121.2|36
1634917820000|2021-10-22 15:50:20|202276.9|202126.9|202273.2|202123.2|202276.9|202126.9|202264.8|202114.8|29
1634917830000|2021-10-22 15:50:30|202273.1|202123.1|202249.8|202099.8|202275|202125|202247|202097|34
1634917840000|2021-10-22 15:50:40|202243.2|202093.2|202233.2|202083.2|202243.2|202093.2|202232.2|202082.2|34
1634917850000|2021-10-22 15:50:50|202242.5|202092.5|202234|202084|202273.4|202123.4|202230.2|202080.2|34
1634917860000|2021-10-22 15:51:00|202235|202085|202218.9|202068.9|202235.4|202085.4|202218.9|202068.9|34
1634917870000|2021-10-22 15:51:10|202219.8|202069.8|202209.8|202059.8|202223.3|202073.3|202189.8|202039.8|38
1634917880000|2021-10-22 15:51:20|202209.7|202059.7|202210.7|202060.7|202220.1|202070.1|202201.8|202051.8|34
1634917890000|2021-10-22 15:51:30|202214.3|202064.3|202191.4|202041.4|202214.3|202064.3|202186.5|202036.5|35
1634917900000|2021-10-22 15:51:40|202190.6|202040.6|202193.1|202043.1|202199.1|202049.1|202188.4|202038.4|35
1634917910000|2021-10-22 15:51:50|202193.4|202043.4|202231.4|202081.4|202236.5|202086.5|202187.5|202037.5|34
1634917920000|2021-10-22 15:52:00|202230|202080|202237.9|202087.9|202241.7|202091.7|202230|202080|34
1634917930000|2021-10-22 15:52:10|202239.6|202089.6|202275.3|202125.3|202287.8|202137.8|202239.6|202089.6|35
1634917940000|2021-10-22 15:52:20|202277.5|202127.5|202311.8|202161.8|202314|202183.5|202230.8|202126.7|29
1634917950000|2021-10-22 15:52:30|202311.6|202161.6|202309.5|202159.5|202318.2|202168.2|202309.5|202159.5|25
1634917960000|2021-10-22 15:52:40|202312.1|202162.1|202310.1|202160.1|202312.7|202162.7|202305.3|202155.3|28
1634917970000|2021-10-22 15:52:50|202310.7|202160.7|202270.3|202120.3|202310.7|202160.7|202261|202111|22
1634917980000|2021-10-22 15:53:00|202269.8|202119.8|202280.1|202130.1|202280.1|202130.1|202269.8|202119.8|28
1634917990000|2021-10-22 15:53:10|202282.2|202132.2|202273.3|202123.3|202283.7|202133.7|202269.7|202119.7|35
1634918000000|2021-10-22 15:53:20|202273.7|202123.7|202274.3|202124.3|202278.5|202128.5|202271.5|202121.5|31
1634918010000|2021-10-22 15:53:30|202274.2|202124.2|202272.4|202122.4|202274.8|202124.8|202269.5|202119.5|31
1634918020000|2021-10-22 15:53:40|202270.6|202120.6|202271.3|202121.3|202272.7|202122.7|202269.5|202119.5|24
1634918030000|2021-10-22 15:53:50|202271.4|202121.4|202273.3|202123.3|202275.1|202125.1|202270.7|202120.7|24
1634918040000|2021-10-22 15:54:00|202273.2|202123.2|202265.5|202115.5|202276.4|202126.4|202262.3|202112.3|34
1634918050000|2021-10-22 15:54:10|202266.9|202116.9|202266.5|202116.5|202267.2|202117.2|202258.3|202108.3|36
1634918060000|2021-10-22 15:54:20|202266.6|202116.6|202272.1|202122.1|202282.4|202132.4|202262.1|202112.1|36
1634918070000|2021-10-22 15:54:30|202270.8|202120.8|202262.1|202112.1|202273.7|202123.7|202261.8|202111.8|34
1634918080000|2021-10-22 15:54:40|202263.1|202113.1|202274.6|202124.6|202275.7|202125.7|202262.6|202112.6|34
1634918090000|2021-10-22 15:54:50|202275.9|202125.9|202269.7|202119.7|202275.9|202125.9|202263.7|202113.7|36
1634918100000|2021-10-22 15:55:00|202272.2|202122.2|202266.4|202116.4|202277|202127|202265.2|202115.2|32
1634918110000|2021-10-22 15:55:10|202267|202117|202229.5|202079.5|202267|202117|202226.8|202076.8|35
1634918120000|2021-10-22 15:55:20|202229.1|202079.1|202223.3|202073.3|202230.2|202080.2|202220.9|202070.9|32
1634918130000|2021-10-22 15:55:30|202224.6|202074.6|202223.7|202073.7|202226.2|202076.2|202222|202072|28
1634918140000|2021-10-22 15:55:40|202222.2|202072.2|202199.8|202049.8|202222.2|202072.2|202196.1|202046.1|28
1634918150000|2021-10-22 15:55:50|202199|202049|202198.2|202048.2|202201.1|202051.1|202195.3|202045.3|32
1634918160000|2021-10-22 15:56:00|202196.8|202046.8|202192|202042|202210.5|202060.5|202188.8|202038.8|33
1634918170000|2021-10-22 15:56:10|202187|202037|202197.6|202047.6|202199.8|202049.8|202187|202037|32
1634918180000|2021-10-22 15:56:20|202197.9|202047.9|202190|202040|202198.9|202048.9|202182.6|202032.6|36
1634918190000|2021-10-22 15:56:30|202191|202041|202180.3|202030.3|202213.7|202063.7|202176.5|202026.5|36
1634918200000|2021-10-22 15:56:40|202185|202035|202152.8|202002.8|202189.8|202039.8|202147.3|201997.3|36
1634918210000|2021-10-22 15:56:50|202162.9|202012.9|202206.6|202056.6|202219.6|202069.6|202156.3|202006.3|40
1634918220000|2021-10-22 15:57:00|202210|202060|202218.8|202068.8|202223.4|202073.4|202209.7|202059.7|37
1634918230000|2021-10-22 15:57:10|202217.4|202067.4|202194.5|202044.5|202219.1|202088.8|202138|202039.3|39
1634918240000|2021-10-22 15:57:20|202191.5|202041.5|202189.5|202039.5|202191.5|202041.5|202168.9|202018.9|38
1634918250000|2021-10-22 15:57:30|202187|202037|202179.2|202029.2|202187.4|202037.4|202173.6|202023.6|35
1634918260000|2021-10-22 15:57:40|202178.2|202028.2|202153.5|202003.5|202179.4|202029.4|202151.1|202001.1|33
1634918270000|2021-10-22 15:57:50|202158.1|202008.1|202154|202004|202167.4|202017.4|202149.5|201999.5|37
1634918280000|2021-10-22 15:58:00|202157.8|202007.8|202104.2|201954.2|202164.2|202014.2|202097.3|201947.3|35
1634918290000|2021-10-22 15:58:10|202105.5|201955.5|202117.5|201967.5|202121.1|201971.1|202101.4|201951.4|32
1634918300000|2021-10-22 15:58:20|202117.2|201967.2|202118.5|201968.5|202142.7|201992.7|202114.3|201964.3|39
1634918310000|2021-10-22 15:58:30|202115.4|201965.4|202149.8|201999.8|202149.8|201999.8|202115.4|201965.4|37
1634918320000|2021-10-22 15:58:40|202144.6|201994.6|202152.3|202002.3|202154.5|202004.5|202144.6|201994.6|40
1634918330000|2021-10-22 15:58:50|202152.1|202002.1|202138.8|201988.8|202163.6|202013.6|202138.1|201988.1|36
1634918340000|2021-10-22 15:59:00|202142.9|201992.9|202180|202030|202187.1|202037.1|202142.9|201992.9|40
1634918350000|2021-10-22 15:59:10|202180.1|202030.1|202192.3|202042.3|202194.7|202044.7|202180.1|202030.1|28
1634918360000|2021-10-22 15:59:20|202187.2|202037.2|202178.9|202028.9|202196|202046|202178.2|202028.2|36
1634918370000|2021-10-22 15:59:30|202177.4|202027.4|202151.2|202001.2|202177.4|202027.4|202142.7|201992.7|31
1634918380000|2021-10-22 15:59:40|202154.5|202004.5|202186.6|202036.6|202186.9|202036.9|202149.6|201999.6|32
1634918390000|2021-10-22 15:59:50|202185.1|202035.1|202196.4|202046.4|202199.7|202049.7|202185.1|202035.1|25
1634918400000|2021-10-22 16:00:00|202196.2|202046.2|202216.9|202066.9|202217.4|202067.4|202188.3|202038.3|39
1634918410000|2021-10-22 16:00:10|202216.2|202066.2|202219.8|202069.8|202225.1|202075.1|202214.7|202064.7|34
1634918420000|2021-10-22 16:00:20|202223.2|202073.2|202239.1|202089.1|202240.7|202090.7|202223.2|202073.2|37
1634918430000|2021-10-22 16:00:30|202239.3|202089.3|202279.1|202129.1|202286|202136|202238.2|202088.2|37
1634918440000|2021-10-22 16:00:40|202282|202132|202235.3|202085.3|202284.5|202134.5|202232.1|202082.1|34
1634918450000|2021-10-22 16:00:50|202234.7|202084.7|202266.3|202116.3|202273.9|202123.9|202234.3|202084.3|37
1634918460000|2021-10-22 16:01:00|202265.5|202115.5|202266.5|202116.5|202275.3|202125.3|202258.5|202108.5|38
1634918470000|2021-10-22 16:01:10|202267.7|202117.7|202270|202120|202272.3|202122.3|202264.5|202114.5|35
1634918480000|2021-10-22 16:01:20|202263|202113|202269.6|202119.6|202286.7|202136.7|202260.7|202110.7|32
1634918490000|2021-10-22 16:01:30|202269.5|202119.5|202270.8|202120.8|202273.3|202123.3|202269.4|202119.4|25
1634918500000|2021-10-22 16:01:40|202270.1|202120.1|202273.1|202123.1|202275.4|202125.4|202268.2|202118.2|31
1634918510000|2021-10-22 16:01:50|202272.7|202122.7|202268.4|202118.4|202284.6|202134.6|202267.3|202117.3|34
1634918520000|2021-10-22 16:02:00|202268.1|202118.1|202231|202081|202269.5|202119.5|202225.8|202075.8|34
1634918530000|2021-10-22 16:02:10|202231.1|202081.1|202229.8|202079.8|202237.9|202087.9|202229.8|202079.8|35
1634918540000|2021-10-22 16:02:20|202223.8|202073.8|202234.1|202084.1|202241.2|202091.2|202221.3|202071.3|36
1634918550000|2021-10-22 16:02:30|202232.2|202082.2|202216.2|202066.2|202236.9|202086.9|202213.1|202063.1|33
1634918560000|2021-10-22 16:02:40|202216.5|202066.5|202226.6|202076.6|202226.6|202076.6|202216.1|202066.1|33
1634918570000|2021-10-22 16:02:50|202225.8|202075.8|202206.3|202056.3|202225.8|202075.8|202206.3|202056.3|37
1634918580000|2021-10-22 16:03:00|202207.5|202057.5|202214.7|202064.7|202225.6|202075.6|202207.2|202057.2|35
1634918590000|2021-10-22 16:03:10|202215.1|202065.1|202188.2|202038.2|202215.1|202065.1|202183.4|202033.4|36
1634918600000|2021-10-22 16:03:20|202187.1|202037.1|202105.8|201955.8|202187.1|202037.1|202105.5|201955.5|31
1634918610000|2021-10-22 16:03:30|202106.1|201956.1|202139.3|201989.3|202157.6|202007.6|202106.1|201956.1|40
1634918620000|2021-10-22 16:03:40|202140.4|201990.4|202150.7|202000.7|202157.2|202007.2|202140.4|201990.4|34
1634918630000|2021-10-22 16:03:50|202153.4|202003.4|202143.5|201993.5|202156.5|202006.5|202138.7|201988.7|39
1634918640000|2021-10-22 16:04:00|202144.4|201994.4|202158.3|202008.3|202158.4|202008.4|202144.4|201994.4|36
1634918650000|2021-10-22 16:04:10|202168.9|202018.9|202181.1|202031.1|202191.2|202041.2|202159.1|202009.1|36
1634918660000|2021-10-22 16:04:20|202181.9|202031.9|202151.1|202001.1|202181.9|202031.9|202136.8|201986.8|33
1634918670000|2021-10-22 16:04:30|202151.5|202001.5|202136.2|201986.2|202157.6|202007.6|202136.2|201986.2|30
1634918680000|2021-10-22 16:04:40|202134.3|201984.3|202100.1|201950.1|202138.7|201988.7|202096.9|201946.9|27
1634918690000|2021-10-22 16:04:50|202105.5|201955.5|202112.8|201962.8|202136.1|201986.1|202096.7|201946.7|34
1634918700000|2021-10-22 16:05:00|202115.6|201965.6|202121|201971|202129.5|201979.5|202100.9|201950.9|35
1634918710000|2021-10-22 16:05:10|202123|201973|202143.8|201993.8|202143.8|201993.8|202122.2|201972.2|34
1634918720000|2021-10-22 16:05:20|202143.3|201993.3|202150.4|202000.4|202154.2|202004.2|202132.6|201982.6|35
1634918730000|2021-10-22 16:05:30|202150.3|202000.3|202118.2|201968.2|202162.6|202012.6|202110.4|201960.4|34
1634918740000|2021-10-22 16:05:40|202121.5|201971.5|202112.6|201962.6|202122.6|201972.6|202106.4|201956.4|25
1634918750000|2021-10-22 16:05:50|202112.9|201962.9|202125|201975|202125|201975|202112.1|201962.1|30
1634918760000|2021-10-22 16:06:00|202123|201973|202128.7|201978.7|202133.2|201983.2|202123|201973|31
1634918770000|2021-10-22 16:06:10|202128.5|201978.5|202153|202003|202153|202003|202128.5|201978.5|33
1634918780000|2021-10-22 16:06:20|202152.2|202002.2|202143.7|201993.7|202160.2|202010.2|202141.8|201991.8|34
1634918790000|2021-10-22 16:06:30|202148.6|201998.6|202121.2|201971.2|202148.6|201998.6|202119.3|201969.3|32
1634918800000|2021-10-22 16:06:40|202121|201971|202102.4|201952.4|202123.5|201973.5|202096.7|201946.7|32
1634918810000|2021-10-22 16:06:50|202101.4|201951.4|202093|201943|202105.2|201955.2|202091.3|201941.3|33
1634918820000|2021-10-22 16:07:00|202091.7|201941.7|202068.7|201918.7|202091.7|201941.7|202060.8|201910.8|38
1634918830000|2021-10-22 16:07:10|202067.4|201917.4|202069.8|201919.8|202082|201932|202064.4|201914.4|35
1634918840000|2021-10-22 16:07:20|202066.8|201916.8|202072|201922|202079.3|201929.3|202066.2|201916.2|33
1634918850000|2021-10-22 16:07:30|202075.9|201925.9|202068.9|201918.9|202075.9|201925.9|202060.2|201910.2|31
1634918860000|2021-10-22 16:07:40|202068.3|201918.3|202059.4|201909.4|202070.4|201920.4|202053.4|201903.4|31
1634918870000|2021-10-22 16:07:50|202058.9|201908.9|202016.3|201866.3|202059|201909|202006.7|201856.7|30
1634918880000|2021-10-22 16:08:00|202015.4|201865.4|202013.9|201863.9|202031|201881|202010.3|201860.3|37
1634918890000|2021-10-22 16:08:10|202015.1|201865.1|202031.4|201881.4|202031.9|201881.9|202015.1|201865.1|33
1634918900000|2021-10-22 16:08:20|202029|201879|202030.5|201880.5|202030.5|201880.5|202025.2|201875.2|21
1634918910000|2021-10-22 16:08:30|202030.4|201880.4|202028.3|201878.3|202030.4|201880.4|202019.3|201869.3|29
1634918920000|2021-10-22 16:08:40|202027.3|201877.3|202036.1|201886.1|202039.4|201889.4|202024.9|201874.9|28
1634918930000|2021-10-22 16:08:50|202035.2|201885.2|202049.8|201899.8|202051.3|201901.3|202035.2|201885.2|31
1634918940000|2021-10-22 16:09:00|202051.1|201901.1|202066|201916|202075.6|201925.6|202049.7|201899.7|32
1634918950000|2021-10-22 16:09:10|202061.9|201911.9|202077.1|201927.1|202077.1|201927.1|202057.6|201907.6|35
1634918960000|2021-10-22 16:09:20|202077.3|201927.3|202081.8|201931.8|202081.8|201931.8|202075.1|201925.1|21
1634918970000|2021-10-22 16:09:30|202075.8|201925.8|202074.5|201924.5|202076.5|201926.5|202068.7|201918.7|33
1634918980000|2021-10-22 16:09:40|202072.2|201922.2|202067.9|201917.9|202083.5|201933.5|202066.4|201916.4|31
1634918990000|2021-10-22 16:09:50|202067.5|201917.5|202063.3|201913.3|202069|201919|202059.5|201909.5|30
1634919000000|2021-10-22 16:10:00|202063.9|201913.9|202066.8|201916.8|202073.2|201923.2|202062.5|201912.5|33
1634919010000|2021-10-22 16:10:10|202066.3|201916.3|202107.4|201957.4|202114.3|201964.3|202065.3|201915.3|35
1634919020000|2021-10-22 16:10:20|202106.1|201956.1|202115.3|201965.3|202121.5|201971.5|202106.1|201956.1|36
1634919030000|2021-10-22 16:10:30|202116.9|201966.9|202112.6|201962.6|202134.8|201984.8|202106.7|201956.7|28
1634919040000|2021-10-22 16:10:40|202110.2|201960.2|202111.3|201961.3|202124.4|201974.4|202105.5|201955.5|35
1634919050000|2021-10-22 16:10:50|202113.1|201963.1|202078.8|201928.8|202116.2|201966.2|202077.2|201927.2|28
1634919060000|2021-10-22 16:11:00|202078.3|201928.3|202061|201911|202079.7|201965|202015|201910.9|20
1634919070000|2021-10-22 16:11:10|202068.4|201918.4|202109.8|201959.8|202111.7|201961.7|202068.2|201918.2|31
1634919080000|2021-10-22 16:11:20|202109.2|201959.2|202130.2|201980.2|202130.2|201980.2|202108.8|201958.8|33
1634919090000|2021-10-22 16:11:30|202127.1|201977.1|202126.7|201976.7|202131.7|201981.7|202121.3|201971.3|27
1634919100000|2021-10-22 16:11:40|202126.9|201976.9|202145.3|201995.3|202146.2|201996.2|202124.9|201974.9|31
1634919110000|2021-10-22 16:11:50|202146.5|201996.5|202147.6|201997.6|202149.1|201999.1|202144.7|201994.7|24
1634919120000|2021-10-22 16:12:00|202147.8|201997.8|202174.5|202024.5|202174.5|202024.5|202145.3|201995.3|30
1634919130000|2021-10-22 16:12:10|202174|202024|202182.6|202032.6|202184.5|202034.5|202170.7|202020.7|32
1634919140000|2021-10-22 16:12:20|202182.8|202032.8|202177.2|202027.2|202185.6|202035.6|202174.7|202024.7|27
1634919150000|2021-10-22 16:12:30|202178.6|202028.6|202150.6|202000.6|202180.7|202030.7|202150.6|202000.6|32
1634919160000|2021-10-22 16:12:40|202151.2|202001.2|202161.2|202011.2|202162.9|202012.9|202150.3|202000.3|29
1634919170000|2021-10-22 16:12:50|202160.5|202010.5|202150.4|202000.4|202168.4|202018.4|202149|201999|28
1634919180000|2021-10-22 16:13:00|202149.7|201999.7|202146.5|201996.5|202149.7|201999.7|202144.1|201994.1|30
1634919190000|2021-10-22 16:13:10|202145.1|201995.1|202150.4|202000.4|202163.5|202013.5|202144.8|201994.8|32
1634919200000|2021-10-22 16:13:20|202148.8|201998.8|202148.1|201998.1|202149.7|201999.7|202146.4|201996.4|26
1634919210000|2021-10-22 16:13:30|202154.9|202004.9|202150.7|202000.7|202181.8|202031.8|202150.7|202000.7|31
1634919220000|2021-10-22 16:13:40|202150.5|202000.5|202144.8|201994.8|202165.1|202015.1|202132.4|201982.4|30
1634919230000|2021-10-22 16:13:50|202145.8|201995.8|202147.5|201997.5|202147.6|201997.6|202137.4|201987.4|30
1634919240000|2021-10-22 16:14:00|202146.9|201996.9|202145.8|201995.8|202155.1|202005.1|202139.8|201989.8|33
1634919250000|2021-10-22 16:14:10|202144.9|201994.9|202145.8|201995.8|202147.6|201997.6|202142.7|201992.7|34
1634919260000|2021-10-22 16:14:20|202143.1|201993.1|202138.3|201988.3|202145.1|201995.1|202122.3|201972.3|33
1634919270000|2021-10-22 16:14:30|202137.5|201987.5|202191.3|202041.3|202192.3|202042.3|202136.7|201986.7|36
1634919280000|2021-10-22 16:14:40|202191.2|202041.2|202179.9|202029.9|202193.9|202043.9|202179.8|202029.8|30
1634919290000|2021-10-22 16:14:50|202180.5|202030.5|202228.4|202078.4|202229.1|202079.1|202179.3|202029.3|26
1634919300000|2021-10-22 16:15:00|202226.1|202076.1|202216.7|202066.7|202237|202087|202211.5|202061.5|28
1634919310000|2021-10-22 16:15:10|202215.7|202065.7|202192.4|202042.4|202221.4|202071.4|202188.5|202038.5|31
1634919320000|2021-10-22 16:15:20|202194.3|202044.3|202191.6|202041.6|202199.5|202049.5|202181.1|202031.1|33
1634919330000|2021-10-22 16:15:30|202191.9|202041.9|202170.1|202020.1|202192.4|202042.4|202166.8|202016.8|28
1634919340000|2021-10-22 16:15:40|202169.2|202019.2|202181|202031|202181.1|202031.1|202168.8|202018.8|20
1634919350000|2021-10-22 16:15:50|202180.5|202030.5|202185.3|202035.3|202187.8|202037.8|202177.6|202027.6|23
1634919360000|2021-10-22 16:16:00|202184.9|202034.9|202187.2|202037.2|202187.2|202037.2|202178.1|202028.1|28
1634919370000|2021-10-22 16:16:10|202187.4|202037.4|202189.9|202039.9|202193.8|202043.8|202185|202035|21
1634919380000|2021-10-22 16:16:20|202190.6|202040.6|202191.3|202041.3|202192.8|202042.8|202190|202040|21
1634919390000|2021-10-22 16:16:30|202195|202045|202193.3|202043.3|202195.6|202045.6|202193.2|202043.2|22
1634919400000|2021-10-22 16:16:40|202193.7|202043.7|202185|202035|202193.7|202043.7|202185|202035|23
1634919410000|2021-10-22 16:16:50|202185.5|202035.5|202186.9|202036.9|202187.5|202037.5|202185.5|202035.5|16
1634919420000|2021-10-22 16:17:00|202186|202036|202189.4|202039.4|202190.5|202040.5|202186|202036|18
1634919430000|2021-10-22 16:17:10|202189.5|202039.5|202189.2|202039.2|202189.8|202039.8|202188.6|202038.6|17
1634919440000|2021-10-22 16:17:20|202189.5|202039.5|202195|202045|202197.6|202047.6|202182|202032|31
1634919450000|2021-10-22 16:17:30|202194|202044|202191|202041|202194.3|202044.3|202191|202041|24
1634919460000|2021-10-22 16:17:40|202192.4|202042.4|202188.5|202038.5|202194.2|202044.2|202187.4|202037.4|25
1634919470000|2021-10-22 16:17:50|202188.9|202038.9|202194|202044|202194|202044|202186.1|202036.1|29
1634919480000|2021-10-22 16:18:00|202193.7|202043.7|202193.3|202043.3|202198.2|202048.2|202190|202040|34
1634919490000|2021-10-22 16:18:10|202192.9|202042.9|202190.6|202040.6|202193.9|202043.9|202187.4|202037.4|30
1634919500000|2021-10-22 16:18:20|202190.5|202040.5|202182|202032|202193.4|202043.4|202179.2|202029.2|31
1634919510000|2021-10-22 16:18:30|202181.7|202031.7|202176.2|202026.2|202182.5|202032.5|202176.1|202026.1|27
1634919520000|2021-10-22 16:18:40|202177.2|202027.2|202176.7|202026.7|202179.8|202029.8|202174.7|202024.7|24
1634919530000|2021-10-22 16:18:50|202176.4|202026.4|202184.4|202034.4|202185.1|202035.1|202174.9|202024.9|32
1634919540000|2021-10-22 16:19:00|202181.6|202031.6|202193.9|202043.9|202197|202047|202179.7|202029.7|34
1634919550000|2021-10-22 16:19:10|202193.7|202043.7|202175.9|202025.9|202196.6|202046.6|202175.5|202025.5|36
1634919560000|2021-10-22 16:19:20|202178.5|202028.5|202168.5|202018.5|202180.6|202030.6|202168.5|202018.5|29
1634919570000|2021-10-22 16:19:30|202167.6|202017.6|202157|202007|202174.9|202024.9|202155.2|202005.2|34
1634919580000|2021-10-22 16:19:40|202157.2|202007.2|202149.8|201999.8|202159.6|202009.6|202149.8|201999.8|28
1634919590000|2021-10-22 16:19:50|202155.6|202005.6|202158.4|202008.4|202159.7|202009.7|202150|202000|34
1634919600000|2021-10-22 16:20:00|202159.3|202009.3|202155.7|202005.7|202159.3|202009.3|202151.5|202001.5|28
1634919610000|2021-10-22 16:20:10|202153|202003|202138.4|201988.4|202155.1|202005.1|202137|201987|30
1634919620000|2021-10-22 16:20:20|202137.5|201987.5|202143.6|201993.6|202148.4|201998.4|202135.6|201985.6|30
1634919630000|2021-10-22 16:20:30|202143.2|201993.2|202144|201994|202144.8|201994.8|202139.3|201989.3|29
1634919640000|2021-10-22 16:20:40|202143.7|201993.7|202142.1|201992.1|202144.8|201994.8|202140|201990|19
1634919650000|2021-10-22 16:20:50|202141.1|201991.1|202139.2|201989.2|202143|201993|202138.2|201988.2|17
1634919660000|2021-10-22 16:21:00|202138.8|201988.8|202136.5|201986.5|202140.6|201990.6|202135.9|201985.9|24
1634919670000|2021-10-22 16:21:10|202136.6|201986.6|202136.6|201986.6|202138.4|201988.4|202134.2|201984.2|24
1634919680000|2021-10-22 16:21:20|202137.2|201987.2|202136.8|201986.8|202140.3|201990.3|202136.4|201986.4|29
1634919690000|2021-10-22 16:21:30|202137.2|201987.2|202138.9|201988.9|202142.9|201992.9|202137.2|201987.2|22
1634919700000|2021-10-22 16:21:40|202139.1|201989.1|202137|201987|202139.5|201989.5|202135.9|201985.9|24
1634919710000|2021-10-22 16:21:50|202137.5|201987.5|202132.3|201982.3|202137.5|201987.5|202132.3|201982.3|24
1634919720000|2021-10-22 16:22:00|202132.9|201982.9|202135|201985|202135.9|201985.9|202132.4|201982.4|18
1634919730000|2021-10-22 16:22:10|202133.3|201983.3|202126.3|201976.3|202134|201984|202126.3|201976.3|17
1634919740000|2021-10-22 16:22:20|202127.8|201977.8|202101.3|201951.3|202130.6|201980.6|202099.4|201949.4|31
1634919750000|2021-10-22 16:22:30|202101.6|201951.6|202101.2|201951.2|202104.4|201954.4|202098|201948|34
1634919760000|2021-10-22 16:22:40|202102|201952|202062.8|201912.8|202102.7|201952.7|202062.8|201912.8|35
1634919770000|2021-10-22 16:22:50|202063|201913|202065.1|201915.1|202066.3|201916.3|202057.3|201907.3|37
1634919780000|2021-10-22 16:23:00|202064.4|201914.4|202085.7|201935.7|202088.1|201938.1|202061.4|201911.4|23
1634919790000|2021-10-22 16:23:10|202085.8|201935.8|202069.5|201919.5|202087.6|201980.7|202030.7|201916.8|32
1634919800000|2021-10-22 16:23:20|202070.6|201920.6|202065.9|201915.9|202073.5|201923.5|202062.8|201912.8|26
1634919810000|2021-10-22 16:23:30|202066.4|201916.4|202061|201911|202067.8|201917.8|202059.1|201909.1|35
1634919820000|2021-10-22 16:23:40|202057.4|201907.4|202059.8|201909.8|202061.4|201911.4|202056.7|201906.7|24
1634919830000|2021-10-22 16:23:50|202059.2|201909.2|202021.4|201871.4|202059.2|201909.2|202019.3|201869.3|31
1634919840000|2021-10-22 16:24:00|202017.7|201867.7|202029.6|201879.6|202029.6|201879.6|202017.7|201867.7|29
1634919850000|2021-10-22 16:24:10|202029.7|201879.7|202016.8|201866.8|202029.7|201879.7|202015.9|201865.9|26
1634919860000|2021-10-22 16:24:20|202015.3|201865.3|202018.2|201868.2|202018.8|201868.8|202013.8|201863.8|26
1634919870000|2021-10-22 16:24:30|202018.3|201868.3|202027.3|201877.3|202030|201880|202018.3|201868.3|27
1634919880000|2021-10-22 16:24:40|202028.4|201878.4|202023.8|201873.8|202028.4|201878.4|202022.9|201872.9|20
1634919890000|2021-10-22 16:24:50|202024.3|201874.3|202018.8|201868.8|202024.6|201874.6|202017.3|201867.3|23
1634919900000|2021-10-22 16:25:00|202019|201869|202015.4|201865.4|202021.5|201871.5|202015.4|201865.4|31
1634919910000|2021-10-22 16:25:10|202016.9|201866.9|202014.1|201864.1|202017.9|201867.9|202009|201859|27
1634919920000|2021-10-22 16:25:20|202014.2|201864.2|202009.4|201859.4|202016.5|201866.5|201997.3|201847.3|24
1634919930000|2021-10-22 16:25:30|202007.9|201857.9|201943.6|201793.6|202008.3|201858.3|201943.6|201793.6|22
1634919940000|2021-10-22 16:25:40|201938.6|201788.6|201987.6|201837.6|201996.2|201846.2|201938.6|201788.6|33
1634919950000|2021-10-22 16:25:50|201989|201839|202035.1|201885.1|202035.1|201885.1|201983.9|201833.9|37
1634919960000|2021-10-22 16:26:00|202033.9|201883.9|202014.9|201864.9|202036.1|201886.1|202014.9|201864.9|28
1634919970000|2021-10-22 16:26:10|202015.4|201865.4|202021.3|201871.3|202022|201872|202012.3|201862.3|28
1634919980000|2021-10-22 16:26:20|202021.9|201871.9|202010.1|201860.1|202021.9|201871.9|202010|201860|34
1634919990000|2021-10-22 16:26:30|202012.6|201862.6|201992.8|201842.8|202012.6|201862.6|201991.4|201841.4|28
1634920000000|2021-10-22 16:26:40|201992.6|201842.6|201995.4|201845.4|201995.4|201845.4|201987.2|201837.2|29
1634920010000|2021-10-22 16:26:50|201983.5|201833.5|201986|201836|201987.6|201837.6|201983.5|201833.5|28
1634920020000|2021-10-22 16:27:00|201986.7|201836.7|201990.6|201840.6|201991.9|201841.9|201985|201835|27
1634920030000|2021-10-22 16:27:10|201985.8|201835.8|201962.9|201812.9|201988.8|201838.8|201962.9|201812.9|29
1634920040000|2021-10-22 16:27:20|201963.1|201813.1|201958.7|201808.7|201964.2|201814.2|201957|201807|29
1634920050000|2021-10-22 16:27:30|201959.5|201809.5|201949.8|201799.8|201963|201813|201949.3|201799.3|28
1634920060000|2021-10-22 16:27:40|201950.1|201800.1|201955.2|201805.2|201956.7|201806.7|201944.7|201794.7|31
1634920070000|2021-10-22 16:27:50|201955.1|201805.1|201947.2|201797.2|201955.2|201805.2|201947|201797|21
1634920080000|2021-10-22 16:28:00|201947.8|201797.8|201924.8|201774.8|201948.3|201798.3|201921.6|201771.6|28
1634920090000|2021-10-22 16:28:10|201922.7|201772.7|201877.3|201727.3|201924.8|201774.8|201876.3|201726.3|31
1634920100000|2021-10-22 16:28:20|201877.7|201727.7|201858.8|201708.8|201880.2|201730.2|201854.6|201704.6|28
1634920110000|2021-10-22 16:28:30|201856.4|201706.4|201859.5|201709.5|201861.2|201711.2|201854.8|201704.8|32
1634920120000|2021-10-22 16:28:40|201858.8|201708.8|201834.4|201684.4|201859.9|201739.2|201789.2|201684.4|27
1634920130000|2021-10-22 16:28:50|201834.2|201684.2|201803.6|201653.6|201834.2|201684.2|201798.4|201648.4|36
1634920140000|2021-10-22 16:29:00|201803.7|201653.7|201776.3|201626.3|201803.8|201653.8|201776.3|201626.3|27
1634920150000|2021-10-22 16:29:10|201780.9|201630.9|201781.9|201631.9|201781.9|201677|201727|201624.9|20
1634920160000|2021-10-22 16:29:20|201781.4|201631.4|201775|201625|201786.9|201692.8|201742.8|201608.9|27
1634920170000|2021-10-22 16:29:30|201773.7|201623.7|201775.9|201625.9|201783|201633|201771.4|201621.4|31
1634920180000|2021-10-22 16:29:40|201776|201626|201811.2|201661.2|201811.2|201661.2|201773.9|201623.9|22
1634920190000|2021-10-22 16:29:50|201811.6|201661.6|201803|201653|201817.3|201667.3|201794.3|201644.3|34
1634920200000|2021-10-22 16:30:00|201803.1|201653.1|201821.3|201671.3|201821.3|201671.3|201803.1|201653.1|32
1634920210000|2021-10-22 16:30:10|201770.7|201720.7|201819|201669|201819.8|201722.5|201766|201663.3|28
1634920220000|2021-10-22 16:30:20|201818.6|201668.6|201817.6|201667.6|201820.7|201670.7|201808.1|201658.1|27
1634920230000|2021-10-22 16:30:30|201818.9|201668.9|201790.5|201640.5|201820.2|201670.2|201790.2|201640.2|25
1634920240000|2021-10-22 16:30:40|201790.3|201640.3|201783.3|201633.3|201790.4|201640.4|201782.2|201632.2|30
1634920250000|2021-10-22 16:30:50|201782|201632|201783.7|201633.7|201785|201635|201782|201632|21
1634920260000|2021-10-22 16:31:00|201784.6|201634.6|201785.5|201635.5|201786.5|201636.5|201783.7|201633.7|17
1634920270000|2021-10-22 16:31:10|201785.2|201635.2|201785.6|201635.6|201786|201636|201782.9|201632.9|24
1634920280000|2021-10-22 16:31:20|201788.8|201638.8|201796.4|201646.4|201797|201647|201788.8|201638.8|27
1634920290000|2021-10-22 16:31:30|201799.8|201649.8|201782.9|201632.9|201799.8|201649.8|201780.3|201630.3|28
1634920300000|2021-10-22 16:31:40|201781.2|201631.2|201779.2|201629.2|201784.5|201634.5|201779.2|201629.2|19
1634920310000|2021-10-22 16:31:50|201779.7|201629.7|201779.4|201629.4|201783.5|201633.5|201776.2|201626.2|24
1634920320000|2021-10-22 16:32:00|201781.8|201631.8|201784.4|201634.4|201786.8|201636.8|201778.2|201628.2|29
1634920330000|2021-10-22 16:32:10|201784.2|201634.2|201780|201630|201786.6|201636.6|201780|201630|19
1634920340000|2021-10-22 16:32:20|201780.8|201630.8|201694.5|201644.5|201782.8|201679|201694.5|201591.4|27
1634920350000|2021-10-22 16:32:30|201741.4|201591.4|201751.3|201601.3|201751.3|201601.3|201715.2|201565.2|32
1634920360000|2021-10-22 16:32:40|201738.8|201588.8|201747.6|201597.6|201751.8|201601.8|201724.8|201574.8|31
1634920370000|2021-10-22 16:32:50|201750.5|201600.5|201750.1|201600.1|201750.7|201600.7|201731.6|201581.6|29
1634920380000|2021-10-22 16:33:00|201743.7|201593.7|201752.3|201602.3|201753.3|201603.3|201743.7|201593.7|28
1634920390000|2021-10-22 16:33:10|201752.7|201602.7|201737|201587|201755.8|201651|201700.6|201586.7|33
1634920400000|2021-10-22 16:33:20|201737.3|201587.3|201742.4|201592.4|201742.4|201592.4|201722.5|201572.5|27
1634920410000|2021-10-22 16:33:30|201690.1|201640.1|201763.4|201613.4|201763.4|201642.8|201686|201583.2|29
1634920420000|2021-10-22 16:33:40|201761.6|201611.6|201755.2|201605.2|201763.3|201613.3|201754.1|201604.1|30
1634920430000|2021-10-22 16:33:50|201756.3|201606.3|201753.6|201603.6|201759.1|201609.1|201753.1|201603.1|26
1634920440000|2021-10-22 16:34:00|201773.1|201623.1|201767.2|201617.2|201782.5|201632.5|201759|201609|34
1634920450000|2021-10-22 16:34:10|201766.3|201616.3|201765|201615|201770|201620|201757.8|201607.8|26
1634920460000|2021-10-22 16:34:20|201765.7|201615.7|201764.4|201614.4|201765.7|201615.7|201764.4|201614.4|17
1634920470000|2021-10-22 16:34:30|201764.5|201614.5|201765.4|201615.4|201770.6|201620.6|201759.7|201609.7|23
1634920480000|2021-10-22 16:34:40|201765.5|201615.5|201767.2|201617.2|201768.7|201618.7|201765.2|201615.2|19
1634920490000|2021-10-22 16:34:50|201772.7|201622.7|201772.6|201622.6|201773.6|201623.6|201766.4|201616.4|24
1634920500000|2021-10-22 16:35:00|201774.2|201624.2|201785.2|201635.2|201786.4|201636.4|201772.8|201622.8|26
1634920510000|2021-10-22 16:35:10|201783.2|201633.2|201817.7|201667.7|201819.2|201669.2|201782.8|201632.8|31
1634920520000|2021-10-22 16:35:20|201817.4|201667.4|201811.7|201661.7|201820.4|201670.4|201811.4|201661.4|29
1634920530000|2021-10-22 16:35:30|201811.8|201661.8|201802.2|201652.2|201813.4|201663.4|201802.2|201652.2|32
1634920540000|2021-10-22 16:35:40|201800.6|201650.6|201815.4|201665.4|201815.4|201665.4|201790.4|201640.4|24
1634920550000|2021-10-22 16:35:50|201815|201665|201819.1|201669.1|201819.9|201669.9|201813|201663|23
1634920560000|2021-10-22 16:36:00|201818.9|201668.9|201823.4|201673.4|201828.2|201727.8|201777.8|201668.7|27
1634920570000|2021-10-22 16:36:10|201823.8|201673.8|201825.9|201675.9|201831.3|201681.3|201818.1|201668.1|30
1634920580000|2021-10-22 16:36:20|201833.2|201683.2|201831.9|201681.9|201835.1|201685.1|201830|201680|27
1634920590000|2021-10-22 16:36:30|201828.3|201678.3|201813.6|201663.6|201832.2|201715.6|201765.6|201654|34
1634920600000|2021-10-22 16:36:40|201818.5|201668.5|201825.3|201675.3|201825.7|201675.7|201814.7|201664.7|30
1634920610000|2021-10-22 16:36:50|201825.1|201675.1|201823.7|201673.7|201825.4|201675.4|201822.5|201672.5|25
1634920620000|2021-10-22 16:37:00|201823.5|201673.5|201821.2|201671.2|201827.4|201677.4|201819.7|201669.7|29
1634920630000|2021-10-22 16:37:10|201820.3|201670.3|201826.9|201676.9|201827.6|201677.6|201819.2|201669.2|31
1634920640000|2021-10-22 16:37:20|201828.1|201678.1|201826.6|201676.6|201828.1|201678.1|201823.8|201673.8|19
1634920650000|2021-10-22 16:37:30|201827|201677|201824.9|201674.9|201827.2|201677.2|201823.4|201673.4|18
1634920660000|2021-10-22 16:37:40|201822.8|201672.8|201830.2|201680.2|201830.2|201680.2|201822.7|201672.7|18
1634920670000|2021-10-22 16:37:50|201829.2|201679.2|201837.1|201687.1|201845.2|201695.2|201829.2|201679.2|31
1634920680000|2021-10-22 16:38:00|201837.3|201687.3|201851.1|201701.1|201857.5|201707.5|201836.3|201686.3|35
1634920690000|2021-10-22 16:38:10|201850.4|201700.4|201852.8|201702.8|201855.2|201705.2|201849.7|201699.7|21
1634920700000|2021-10-22 16:38:20|201852.6|201702.6|201761.3|201611.3|201852.8|201702.8|201760.3|201610.3|19
1634920710000|2021-10-22 16:38:30|201760.8|201610.8|201767.8|201617.8|201767.8|201617.8|201739.3|201589.3|30
1634920720000|2021-10-22 16:38:40|201766.7|201616.7|201762|201612|201766.7|201616.7|201762|201612|23
1634920730000|2021-10-22 16:38:50|201764.2|201614.2|201762.8|201612.8|201764.7|201614.7|201760.8|201610.8|20
1634920740000|2021-10-22 16:39:00|201763.9|201613.9|201763.5|201613.5|201766.1|201616.1|201759.2|201609.2|26
1634920750000|2021-10-22 16:39:10|201763.7|201613.7|201767.8|201617.8|201768.3|201618.3|201758.1|201608.1|26
1634920760000|2021-10-22 16:39:20|201767.5|201617.5|201745.7|201595.7|201767.5|201617.5|201739|201589|27
1634920770000|2021-10-22 16:39:30|201745.6|201595.6|201734.4|201584.4|201750.4|201600.4|201730.1|201580.1|34
1634920780000|2021-10-22 16:39:40|201735.9|201585.9|201735.1|201585.1|201737.3|201587.3|201732.8|201582.8|18
1634920790000|2021-10-22 16:39:50|201734.5|201584.5|201733.2|201583.2|201738.7|201588.7|201725.5|201575.5|23
1634920800000|2021-10-22 16:40:00|201730|201580|201734.8|201584.8|201736.8|201586.8|201723.3|201573.3|27
1634920810000|2021-10-22 16:40:10|201733.8|201583.8|201764.5|201614.5|201775|201643.7|201693.7|201580.4|30
1634920820000|2021-10-22 16:40:20|201766.8|201616.8|201770.6|201620.6|201771.4|201621.4|201766.8|201616.8|24
1634920830000|2021-10-22 16:40:30|201770.9|201620.9|201765.7|201615.7|201771|201621|201764|201614|27
1634920840000|2021-10-22 16:40:40|201764.5|201614.5|201757.2|201607.2|201767|201617|201751.4|201601.4|27
1634920850000|2021-10-22 16:40:50|201758|201608|201753.3|201603.3|201761.2|201611.2|201753.3|201603.3|29
1634920860000|2021-10-22 16:41:00|201754.6|201604.6|201748.6|201598.6|201756.1|201606.1|201746|201596|22
1634920870000|2021-10-22 16:41:10|201750.5|201600.5|201750|201600|201756.1|201606.1|201748.4|201598.4|21
1634920880000|2021-10-22 16:41:20|201750.1|201600.1|201751.8|201601.8|201753.2|201603.2|201750.1|201600.1|14
1634920890000|2021-10-22 16:41:30|201751.9|201601.9|201749.3|201599.3|201752.7|201602.7|201749.3|201599.3|15
1634920900000|2021-10-22 16:41:40|201749.5|201599.5|201746.9|201596.9|201750.6|201600.6|201741.3|201591.3|24
1634920910000|2021-10-22 16:41:50|201746.8|201596.8|201747|201597|201748.6|201598.6|201745.8|201595.8|23
1634920920000|2021-10-22 16:42:00|201746.9|201596.9|201740.7|201590.7|201748|201598|201740.7|201590.7|19
1634920930000|2021-10-22 16:42:10|201741.2|201591.2|201743.9|201593.9|201749.9|201599.9|201740.9|201590.9|26
1634920940000|2021-10-22 16:42:20|201743|201593|201749.7|201599.7|201750.8|201600.8|201736.7|201586.7|23
1634920950000|2021-10-22 16:42:30|201749.4|201599.4|201742.9|201592.9|201749.4|201599.4|201741.1|201591.1|17
1634920960000|2021-10-22 16:42:40|201743|201593|201747.9|201597.9|201749.1|201599.1|201740.1|201590.1|24
1634920970000|2021-10-22 16:42:50|201748.2|201598.2|201760.5|201610.5|201765.9|201615.9|201746.2|201596.2|22
1634920980000|2021-10-22 16:43:00|201752.5|201602.5|201745.8|201595.8|201756.9|201606.9|201745.8|201595.8|27
1634920990000|2021-10-22 16:43:10|201747.4|201597.4|201746.4|201596.4|201751.7|201601.7|201746.4|201596.4|20
1634921000000|2021-10-22 16:43:20|201748.2|201598.2|201688.5|201538.5|201749.7|201599.7|201683.6|201533.6|34
1634921010000|2021-10-22 16:43:30|201682.5|201532.5|201662|201512|201685.8|201535.8|201651.6|201501.6|26
1634921020000|2021-10-22 16:43:40|201666.1|201516.1|201683.7|201533.7|201688.2|201538.2|201665.5|201515.5|24
1634921030000|2021-10-22 16:43:50|201684.9|201534.9|201693.5|201543.5|201695.6|201545.6|201684.4|201534.4|32
1634921040000|2021-10-22 16:44:00|201693.6|201543.6|201696.9|201546.9|201699.3|201549.3|201687.7|201537.7|36
1634921050000|2021-10-22 16:44:10|201698.8|201548.8|201680.5|201530.5|201698.8|201548.8|201671.4|201521.4|33
1634921060000|2021-10-22 16:44:20|201681.1|201531.1|201641.6|201491.6|201682.5|201532.5|201633.4|201483.4|29
1634921070000|2021-10-22 16:44:30|201641.7|201491.7|201681.9|201531.9|201682.4|201532.4|201638.1|201488.1|23
1634921080000|2021-10-22 16:44:40|201677.2|201527.2|201688.5|201538.5|201691.9|201541.9|201677.2|201527.2|32
1634921090000|2021-10-22 16:44:50|201687.7|201537.7|201704|201554|201717.9|201567.9|201687.1|201537.1|33
1634921100000|2021-10-22 16:45:00|201712.1|201562.1|201692.9|201542.9|201712.1|201562.1|201676.4|201526.4|31
1634921110000|2021-10-22 16:45:10|201693.1|201543.1|201690.9|201540.9|201693.6|201543.6|201688.4|201538.4|22
1634921120000|2021-10-22 16:45:20|201690.7|201540.7|201691.8|201541.8|201692.8|201542.8|201689.6|201539.6|22
1634921130000|2021-10-22 16:45:30|201691.7|201541.7|201693.6|201543.6|201693.8|201543.8|201688.5|201538.5|23
1634921140000|2021-10-22 16:45:40|201693.9|201543.9|201696.6|201546.6|201697.7|201547.7|201691.7|201541.7|19
1634921150000|2021-10-22 16:45:50|201696.8|201546.8|201694|201544|201696.8|201546.8|201691.2|201541.2|29
1634921160000|2021-10-22 16:46:00|201693.3|201543.3|201693.5|201543.5|201693.7|201543.7|201690.2|201540.2|25
1634921170000|2021-10-22 16:46:10|201693.4|201543.4|201695.3|201545.3|201695.6|201545.6|201691.7|201541.7|21
1634921180000|2021-10-22 16:46:20|201695|201545|201694.4|201544.4|201695.9|201545.9|201692.8|201542.8|17
1634921190000|2021-10-22 16:46:30|201694.5|201544.5|201693.1|201543.1|201695|201545|201690.4|201540.4|17
1634921200000|2021-10-22 16:46:40|201693.3|201543.3|201694.9|201544.9|201694.9|201544.9|201692.7|201542.7|18
1634921210000|2021-10-22 16:46:50|201694.7|201544.7|201698.4|201548.4|201699.4|201549.4|201684.8|201534.8|19
1634921220000|2021-10-22 16:47:00|201699.2|201549.2|201698.5|201548.5|201699.3|201549.3|201696|201546|21
1634921230000|2021-10-22 16:47:10|201697.8|201547.8|201699.3|201549.3|201699.6|201549.6|201697.7|201547.7|12
1634921240000|2021-10-22 16:47:20|201699.4|201549.4|201697.7|201547.7|201700.7|201600.3|201650.3|201547.7|19
1634921250000|2021-10-22 16:47:30|201698.5|201548.5|201699.7|201549.7|201699.8|201549.8|201697|201547|16
1634921260000|2021-10-22 16:47:40|201699.5|201549.5|201697.1|201547.1|201699.6|201549.6|201696.1|201546.1|17
1634921270000|2021-10-22 16:47:50|201697.9|201547.9|201694.2|201544.2|201698.2|201548.2|201693.5|201543.5|19
1634921280000|2021-10-22 16:48:00|201694.4|201544.4|201696.9|201546.9|201697.3|201547.3|201694|201544|20
1634921290000|2021-10-22 16:48:10|201697.3|201547.3|201703.1|201553.1|201711.3|201561.3|201697.3|201547.3|30
1634921300000|2021-10-22 16:48:20|201703|201553|201725.3|201575.3|201729.1|201629|201676.8|201553|23
1634921310000|2021-10-22 16:48:30|201725.6|201575.6|201723.9|201573.9|201727.7|201577.7|201723.2|201573.2|30
1634921320000|2021-10-22 16:48:40|201724.8|201574.8|201695.6|201545.6|201727.3|201577.3|201695.6|201545.6|25
1634921330000|2021-10-22 16:48:50|201697.9|201547.9|201699.4|201549.4|201700.9|201550.9|201697.9|201547.9|18
1634921340000|2021-10-22 16:49:00|201698.3|201548.3|201697.5|201547.5|201703.4|201553.4|201688.6|201538.6|30
1634921350000|2021-10-22 16:49:10|201697.4|201547.4|201694.6|201544.6|201698.2|201548.2|201694.6|201544.6|19
1634921360000|2021-10-22 16:49:20|201695.2|201545.2|201696|201546|201696.7|201546.7|201693.7|201543.7|16
1634921370000|2021-10-22 16:49:30|201696.3|201546.3|201702.6|201552.6|201702.6|201552.6|201695.8|201545.8|14
1634921380000|2021-10-22 16:49:40|201702.2|201552.2|201698.9|201548.9|201702.8|201552.8|201697.3|201547.3|15
1634921390000|2021-10-22 16:49:50|201699.4|201549.4|201699.5|201549.5|201701.4|201551.4|201697.7|201547.7|14
1634921400000|2021-10-22 16:50:00|201700.1|201550.1|201695.2|201545.2|201702|201596.7|201646.7|201545.2|19
1634921410000|2021-10-22 16:50:10|201697.1|201547.1|201697.8|201547.8|201698.9|201548.9|201687.9|201537.9|22
1634921420000|2021-10-22 16:50:20|201696.7|201546.7|201697.2|201547.2|201698.5|201548.5|201693.2|201543.2|14
1634921430000|2021-10-22 16:50:30|201695.3|201545.3|201699.6|201549.6|201702.9|201552.9|201695.3|201545.3|20
1634921440000|2021-10-22 16:50:40|201702.4|201552.4|201699.8|201549.8|201704.9|201554.9|201699.8|201549.8|19
1634921450000|2021-10-22 16:50:50|201699|201549|201698.9|201548.9|201699.4|201549.4|201696.7|201546.7|21
1634921460000|2021-10-22 16:51:00|201697.5|201547.5|201693.4|201543.4|201698.3|201548.3|201692.9|201542.9|20
1634921470000|2021-10-22 16:51:10|201692.9|201542.9|201695.6|201545.6|201695.9|201545.9|201692.8|201542.8|17
1634921480000|2021-10-22 16:51:20|201695.5|201545.5|201692.8|201542.8|201697.7|201547.7|201692.8|201542.8|12
1634921490000|2021-10-22 16:51:30|201694.5|201544.5|201689.2|201539.2|201695|201545|201687.6|201537.6|19
1634921500000|2021-10-22 16:51:40|201688.8|201538.8|201693.7|201543.7|201693.7|201543.7|201688.8|201538.8|19
1634921510000|2021-10-22 16:51:50|201696.9|201546.9|201698.9|201548.9|201698.9|201548.9|201695.4|201545.4|17
1634921520000|2021-10-22 16:52:00|201699.4|201549.4|201701.5|201551.5|201706.1|201556.1|201697.4|201547.4|27
1634921530000|2021-10-22 16:52:10|201700.3|201550.3|201718.3|201568.3|201719.6|201569.6|201697.9|201547.9|30
1634921540000|2021-10-22 16:52:20|201719.3|201569.3|201700.9|201550.9|201719.7|201569.7|201690.8|201540.8|28
1634921550000|2021-10-22 16:52:30|201701.1|201551.1|201699|201549|201701.7|201551.7|201697.7|201547.7|19
1634921560000|2021-10-22 16:52:40|201697.4|201547.4|201698.3|201548.3|201699.9|201549.9|201694.4|201544.4|26
1634921570000|2021-10-22 16:52:50|201699.6|201549.6|201737.7|201587.7|201746.2|201638.7|201688.7|201549.6|31
1634921580000|2021-10-22 16:53:00|201741.7|201591.7|201736.3|201586.3|201741.7|201591.7|201730.7|201580.7|35
1634921590000|2021-10-22 16:53:10|201738.2|201588.2|201734.8|201584.8|201741.9|201591.9|201734.8|201584.8|29
1634921600000|2021-10-22 16:53:20|201737.1|201587.1|201740.2|201590.2|201741.3|201591.3|201736.5|201586.5|25
1634921610000|2021-10-22 16:53:30|201740.9|201590.9|201743|201593|201743|201593|201728.7|201578.7|31
1634921620000|2021-10-22 16:53:40|201742.7|201592.7|201737.1|201587.1|201750.8|201600.8|201715.9|201565.9|33
1634921630000|2021-10-22 16:53:50|201736.6|201586.6|201739.9|201589.9|201740.3|201590.3|201732.7|201582.7|23
1634921640000|2021-10-22 16:54:00|201740|201590|201747.2|201597.2|201751.6|201601.6|201736.8|201586.8|28
1634921650000|2021-10-22 16:54:10|201747.9|201597.9|201794.5|201644.5|201795.8|201645.8|201747.8|201597.8|30
1634921660000|2021-10-22 16:54:20|201780.5|201630.5|201771.1|201621.1|201781|201631|201766.7|201616.7|30
1634921670000|2021-10-22 16:54:30|201770.6|201620.6|201771.1|201621.1|201772.9|201622.9|201770|201620|22
1634921680000|2021-10-22 16:54:40|201771.4|201621.4|201771.1|201621.1|201772.7|201622.7|201768.3|201618.3|22
1634921690000|2021-10-22 16:54:50|201775.9|201625.9|201752.5|201602.5|201775.9|201625.9|201752.5|201602.5|29
1634921700000|2021-10-22 16:55:00|201754|201604|201746.1|201596.1|201756.2|201606.2|201745.5|201595.5|26
1634921710000|2021-10-22 16:55:10|201747.7|201597.7|201766.7|201616.7|201766.7|201616.7|201747.7|201597.7|20
1634921720000|2021-10-22 16:55:20|201765.3|201615.3|201765.2|201615.2|201765.9|201615.9|201762.6|201612.6|22
1634921730000|2021-10-22 16:55:30|201765.1|201615.1|201764.9|201614.9|201766.1|201616.1|201762.7|201612.7|14
1634921740000|2021-10-22 16:55:40|201764.6|201614.6|201775.7|201625.7|201777.3|201627.3|201764.6|201614.6|31
1634921750000|2021-10-22 16:55:50|201775.9|201625.9|201778|201628|201780|201630|201770.8|201620.8|38
1634921760000|2021-10-22 16:56:00|201776.4|201626.4|201780.7|201630.7|201787|201637|201775.2|201625.2|34
1634921770000|2021-10-22 16:56:10|201780.3|201630.3|201779.4|201629.4|201785.7|201635.7|201776.9|201626.9|31
1634921780000|2021-10-22 16:56:20|201779.6|201629.6|201780.3|201630.3|201782.3|201632.3|201776.2|201626.2|27
1634921790000|2021-10-22 16:56:30|201780.9|201630.9|201802.2|201652.2|201802.2|201652.2|201780.9|201630.9|35
1634921800000|2021-10-22 16:56:40|201799.8|201649.8|201798.3|201648.3|201803.5|201653.5|201797.3|201647.3|34
1634921810000|2021-10-22 16:56:50|201798.1|201648.1|201825.5|201675.5|201828.3|201678.3|201797.3|201647.3|25
1634921820000|2021-10-22 16:57:00|201823.3|201673.3|201821.7|201671.7|201825.9|201675.9|201820.6|201670.6|20
1634921830000|2021-10-22 16:57:10|201820.7|201670.7|201815.6|201665.6|201822.1|201672.1|201815.6|201665.6|27
1634921840000|2021-10-22 16:57:20|201816.8|201666.8|201812.7|201662.7|201818.7|201668.7|201805.9|201655.9|29
1634921850000|2021-10-22 16:57:30|201810.5|201660.5|201811.3|201661.3|201815.8|201665.8|201810.3|201660.3|21
1634921860000|2021-10-22 16:57:40|201812|201662|201811.6|201661.6|201813.4|201663.4|201809.5|201659.5|24
1634921870000|2021-10-22 16:57:50|201811.3|201661.3|201813|201663|201813.1|201663.1|201808.7|201658.7|18
1634921880000|2021-10-22 16:58:00|201813.1|201663.1|201810.1|201660.1|201814.1|201664.1|201809.6|201659.6|30
1634921890000|2021-10-22 16:58:10|201811.8|201661.8|201807.7|201657.7|201813.8|201663.8|201806.5|201656.5|24
1634921900000|2021-10-22 16:58:20|201808|201658|201805.5|201655.5|201808.1|201658.1|201805|201655|26
1634921910000|2021-10-22 16:58:30|201805.3|201655.3|201807|201657|201807.2|201657.2|201805.1|201655.1|17
1634921920000|2021-10-22 16:58:40|201807.1|201657.1|201810.4|201660.4|201810.9|201660.9|201806.6|201656.6|20
1634921930000|2021-10-22 16:58:50|201809.9|201659.9|201817|201667|201820.5|201670.5|201809.9|201659.9|25
1634921940000|2021-10-22 16:59:00|201817.3|201667.3|201813.4|201663.4|201818.6|201668.6|201812.7|201662.7|20
1634921950000|2021-10-22 16:59:10|201813.3|201663.3|201812.6|201662.6|201815.6|201665.6|201809.9|201659.9|20
1634921960000|2021-10-22 16:59:20|201812.4|201662.4|201817.5|201667.5|201817.8|201667.8|201811.9|201661.9|18
1634921970000|2021-10-22 16:59:30|201815.9|201665.9|201827.8|201677.8|201833|201683|201815|201665|23
1634921980000|2021-10-22 16:59:40|201828.3|201678.3|201819.5|201669.5|201828.3|201678.3|201819.5|201669.5|24
1634921990000|2021-10-22 16:59:50|201818.7|201668.7|201818|201668|201820.3|201670.3|201812.5|201662.5|20
1634922000000|2021-10-22 17:00:00|201817.5|201667.5|201817.4|201667.4|201820.1|201670.1|201816.9|201666.9|20
1634922010000|2021-10-22 17:00:10|201817.8|201667.8|201820.2|201670.2|201828.5|201678.5|201817.5|201667.5|24
1634922020000|2021-10-22 17:00:20|201819.7|201669.7|201821.1|201671.1|201822.4|201672.4|201819.2|201669.2|16
1634922030000|2021-10-22 17:00:30|201820.6|201670.6|201794.3|201644.3|201820.6|201670.6|201792.9|201642.9|31
1634922040000|2021-10-22 17:00:40|201800.9|201650.9|201796|201646|201801.9|201651.9|201794.6|201644.6|32
1634922050000|2021-10-22 17:00:50|201796.8|201646.8|201790.4|201640.4|201798.2|201648.2|201786.6|201636.6|24
1634922060000|2021-10-22 17:01:00|201785.2|201635.2|201788.4|201638.4|201788.7|201638.7|201785.2|201635.2|17
1634922070000|2021-10-22 17:01:10|201788.7|201638.7|201780.6|201630.6|201789.3|201639.3|201777.4|201627.4|23
1634922080000|2021-10-22 17:01:20|201778.3|201628.3|201785.3|201635.3|201786.4|201636.4|201769.6|201619.6|25
1634922090000|2021-10-22 17:01:30|201784.4|201634.4|201774.6|201624.6|201785.6|201683.5|201731.3|201619.8|29
1634922100000|2021-10-22 17:01:40|201780.8|201630.8|201783.4|201633.4|201786.7|201636.7|201778.5|201628.5|19
1634922110000|2021-10-22 17:01:50|201782.8|201632.8|201785.8|201635.8|201786.4|201636.4|201780.7|201630.7|21
1634922120000|2021-10-22 17:02:00|201786.5|201636.5|201787.2|201637.2|201787.8|201637.8|201782.9|201632.9|18
1634922130000|2021-10-22 17:02:10|201787.6|201637.6|201783.7|201633.7|201787.6|201637.6|201780|201630|19
1634922140000|2021-10-22 17:02:20|201782.4|201632.4|201783.9|201633.9|201785.8|201635.8|201782.4|201632.4|17
1634922150000|2021-10-22 17:02:30|201783.6|201633.6|201784.9|201634.9|201789.6|201639.6|201779.1|201629.1|24
1634922160000|2021-10-22 17:02:40|201784.8|201634.8|201780.5|201630.5|201784.8|201634.8|201773.4|201623.4|21
1634922170000|2021-10-22 17:02:50|201780.1|201630.1|201782.7|201632.7|201784.8|201634.8|201774.1|201624.1|24
1634922180000|2021-10-22 17:03:00|201783|201633|201814.7|201664.7|201823|201673|201783|201633|30
1634922190000|2021-10-22 17:03:10|201815.3|201665.3|201811.6|201661.6|201817.9|201667.9|201811.1|201661.1|29
1634922200000|2021-10-22 17:03:20|201815.5|201665.5|201816|201666|201818.9|201668.9|201812.9|201662.9|27
1634922210000|2021-10-22 17:03:30|201817.5|201667.5|201837.2|201687.2|201842.8|201692.8|201813.3|201663.3|23
1634922220000|2021-10-22 17:03:40|201842.9|201692.9|201840.9|201690.9|201845.1|201695.1|201838.8|201688.8|26
1634922230000|2021-10-22 17:03:50|201840.6|201690.6|201839.1|201689.1|201844.5|201694.5|201834.3|201684.3|25
1634922240000|2021-10-22 17:04:00|201842.7|201692.7|201838.9|201688.9|201842.9|201692.9|201835.9|201685.9|22
1634922250000|2021-10-22 17:04:10|201836.8|201686.8|201843.9|201693.9|201845.1|201695.1|201835.7|201685.7|22
1634922260000|2021-10-22 17:04:20|201842.5|201692.5|201855.3|201705.3|201860.9|201710.9|201838.7|201688.7|29
1634922270000|2021-10-22 17:04:30|201855.4|201705.4|201900.4|201750.4|201906.5|201767.2|201817.2|201705|34
1634922280000|2021-10-22 17:04:40|201898.2|201748.2|201897.1|201747.1|201905.7|201755.7|201896.6|201746.6|31
1634922290000|2021-10-22 17:04:50|201896.7|201746.7|201897.5|201747.5|201904.2|201754.2|201895.6|201745.6|25
1634922300000|2021-10-22 17:05:00|201897.3|201747.3|201892.2|201742.2|201898.7|201748.7|201889.8|201739.8|30
1634922310000|2021-10-22 17:05:10|201894.4|201744.4|201896.4|201746.4|201902.2|201752.2|201891.6|201741.6|31
1634922320000|2021-10-22 17:05:20|201896.1|201746.1|201902.3|201752.3|201903.3|201753.3|201894.2|201744.2|25
1634922330000|2021-10-22 17:05:30|201902.1|201752.1|201945|201795|201950.5|201818.1|201868.1|201752.1|28
1634922340000|2021-10-22 17:05:40|201944.6|201794.6|201941.4|201791.4|201944.8|201794.8|201940.9|201790.9|20
1634922350000|2021-10-22 17:05:50|201941.3|201791.3|201920.2|201770.2|201941.3|201791.3|201916.6|201766.6|28
1634922360000|2021-10-22 17:06:00|201920.3|201770.3|201914.5|201764.5|201921.1|201771.1|201909|201759|25
1634922370000|2021-10-22 17:06:10|201915.9|201765.9|201934.3|201784.3|201940|201790|201914.1|201764.1|35
1634922380000|2021-10-22 17:06:20|201935.3|201785.3|201938.3|201788.3|201939.3|201789.3|201932.7|201782.7|15
1634922390000|2021-10-22 17:06:30|201939.2|201789.2|201928.1|201778.1|201939.4|201789.4|201928.1|201778.1|23
1634922400000|2021-10-22 17:06:40|201928|201778|201927|201777|201933.3|201783.3|201922.2|201772.2|31
1634922410000|2021-10-22 17:06:50|201926.7|201776.7|201938.7|201788.7|201939.3|201789.3|201926.6|201776.6|25
1634922420000|2021-10-22 17:07:00|201938.2|201788.2|201931.1|201781.1|201938.6|201788.6|201928.8|201778.8|34
1634922430000|2021-10-22 17:07:10|201930.8|201780.8|201922.2|201772.2|201933.2|201783.2|201920.2|201770.2|33
1634922440000|2021-10-22 17:07:20|201921.8|201771.8|201922.1|201772.1|201925.1|201775.1|201920.1|201770.1|26
1634922450000|2021-10-22 17:07:30|201920.8|201770.8|201935.9|201785.9|201937.7|201814.6|201864.6|201762.3|29
1634922460000|2021-10-22 17:07:40|201935.6|201785.6|201922.9|201772.9|201936|201786|201922.9|201772.9|24
1634922470000|2021-10-22 17:07:50|201923.5|201773.5|201927.8|201777.8|201931.1|201781.1|201923.5|201773.5|32
1634922480000|2021-10-22 17:08:00|201927.5|201777.5|201921.9|201771.9|201932.6|201782.6|201914.4|201764.4|26
1634922490000|2021-10-22 17:08:10|201921.6|201771.6|201908.8|201758.8|201922|201772|201905.5|201755.5|27
1634922500000|2021-10-22 17:08:20|201909.1|201759.1|201910.4|201760.4|201911.2|201761.2|201903.6|201753.6|25
1634922510000|2021-10-22 17:08:30|201912.1|201762.1|201903.8|201753.8|201914.1|201764.1|201901.9|201751.9|24
1634922520000|2021-10-22 17:08:40|201904|201754|201859.3|201709.3|201906.3|201756.3|201854.2|201704.2|25
1634922530000|2021-10-22 17:08:50|201858.5|201708.5|201853.9|201703.9|201858.5|201708.5|201852.3|201702.3|18
1634922540000|2021-10-22 17:09:00|201854.3|201704.3|201848.5|201698.5|201862|201712|201848.5|201698.5|23
1634922550000|2021-10-22 17:09:10|201848.3|201698.3|201837.4|201687.4|201849.7|201699.7|201824|201674|21
1634922560000|2021-10-22 17:09:20|201836.7|201686.7|201831.7|201681.7|201840.4|201690.4|201825.6|201675.6|34
1634922570000|2021-10-22 17:09:30|201831.2|201681.2|201835.5|201685.5|201837.7|201687.7|201831.2|201681.2|31
1634922580000|2021-10-22 17:09:40|201836.8|201686.8|201838.6|201688.6|201839.8|201689.8|201830.3|201680.3|33
1634922590000|2021-10-22 17:09:50|201838.7|201688.7|201837.2|201687.2|201840.1|201690.1|201835.7|201685.7|22
1634922600000|2021-10-22 17:10:00|201835.9|201685.9|201834.7|201684.7|201837.9|201687.9|201834|201684|24
1634922610000|2021-10-22 17:10:10|201834.5|201684.5|201841.6|201691.6|201841.6|201691.6|201824.2|201674.2|26
1634922620000|2021-10-22 17:10:20|201835.7|201685.7|201839.9|201689.9|201841.6|201691.6|201835.7|201685.7|31
1634922630000|2021-10-22 17:10:30|201838.6|201688.6|201851.8|201701.8|201853.5|201703.5|201838.6|201688.6|20
1634922640000|2021-10-22 17:10:40|201853.4|201703.4|201854.6|201704.6|201855.3|201705.3|201848.8|201698.8|21
1634922650000|2021-10-22 17:10:50|201853.8|201703.8|201807.3|201657.3|201855|201705|201783.1|201633.1|31
1634922660000|2021-10-22 17:11:00|201804.5|201654.5|201815.8|201665.8|201816.3|201666.3|201804.5|201654.5|29
1634922670000|2021-10-22 17:11:10|201814|201664|201787.2|201637.2|201822|201672|201784.2|201634.2|30
1634922680000|2021-10-22 17:11:20|201785.1|201635.1|201780.9|201630.9|201785.1|201635.1|201779.3|201629.3|23
1634922690000|2021-10-22 17:11:30|201781.4|201631.4|201785.7|201635.7|201786.1|201636.1|201779.9|201629.9|20
1634922700000|2021-10-22 17:11:40|201786.6|201636.6|201780.9|201630.9|201786.6|201636.6|201780.7|201630.7|21
1634922710000|2021-10-22 17:11:50|201781.7|201631.7|201783.9|201633.9|201784.3|201634.3|201779.8|201629.8|19
1634922720000|2021-10-22 17:12:00|201783.3|201633.3|201776.7|201626.7|201783.3|201633.3|201769.4|201619.4|28
1634922730000|2021-10-22 17:12:10|201775.1|201625.1|201789.7|201639.7|201802.5|201652.5|201775.1|201625.1|30
1634922740000|2021-10-22 17:12:20|201787|201637|201786.9|201636.9|201790.2|201640.2|201785.9|201635.9|21
1634922750000|2021-10-22 17:12:30|201784.1|201634.1|201760.6|201610.6|201786.3|201636.3|201759|201609|25
1634922760000|2021-10-22 17:12:40|201761.2|201611.2|201758.5|201608.5|201762.1|201612.1|201757.9|201607.9|16
1634922770000|2021-10-22 17:12:50|201761.1|201611.1|201758.3|201608.3|201764.7|201614.7|201757.1|201607.1|18
1634922780000|2021-10-22 17:13:00|201760.2|201610.2|201769.4|201619.4|201780.5|201630.5|201760.2|201610.2|32
1634922790000|2021-10-22 17:13:10|201768.1|201618.1|201774.8|201624.8|201774.8|201657.3|201707.3|201602|19
1634922800000|2021-10-22 17:13:20|201776|201626|201766.1|201616.1|201779.1|201629.1|201763.7|201613.7|26
1634922810000|2021-10-22 17:13:30|201767.2|201617.2|201775.9|201625.9|201780.2|201630.2|201766|201616|30
1634922820000|2021-10-22 17:13:40|201776.7|201626.7|201768.5|201618.5|201778.4|201628.4|201766.4|201616.4|25
1634922830000|2021-10-22 17:13:50|201766.8|201616.8|201769.1|201619.1|201770.2|201620.2|201763.7|201613.7|23
1634922840000|2021-10-22 17:14:00|201768.8|201618.8|201785.4|201635.4|201785.8|201635.8|201768.8|201618.8|37
1634922850000|2021-10-22 17:14:10|201785.2|201635.2|201810.7|201660.7|201821.2|201671.2|201778|201628|31
1634922860000|2021-10-22 17:14:20|201811.4|201661.4|201814.4|201664.4|201816.9|201666.9|201805.3|201655.3|37
1634922870000|2021-10-22 17:14:30|201815.6|201665.6|201785.8|201635.8|201816.4|201666.4|201782.9|201632.9|34
1634922880000|2021-10-22 17:14:40|201785.9|201635.9|201789.9|201639.9|201789.9|201639.9|201771.4|201621.4|33
1634922890000|2021-10-22 17:14:50|201790.5|201640.5|201786.5|201636.5|201791.1|201641.1|201784.9|201634.9|22
1634922900000|2021-10-22 17:15:00|201787.4|201637.4|201811.3|201661.3|201812.8|201662.8|201786|201636|37
1634922910000|2021-10-22 17:15:10|201815.1|201665.1|201799.3|201649.3|201815.1|201665.1|201796.8|201646.8|34
1634922920000|2021-10-22 17:15:20|201799.6|201649.6|201806.3|201656.3|201813.8|201663.8|201799.6|201649.6|31
1634922930000|2021-10-22 17:15:30|201814|201664|201805.9|201655.9|201820.3|201670.3|201805.9|201655.9|35
1634922940000|2021-10-22 17:15:40|201806.6|201656.6|201785.2|201635.2|201808|201658|201781.7|201631.7|32
1634922950000|2021-10-22 17:15:50|201784.4|201634.4|201783.7|201633.7|201789.3|201639.3|201783.1|201633.1|22
1634922960000|2021-10-22 17:16:00|201784.7|201634.7|201798.6|201648.6|201800.5|201650.5|201784.3|201634.3|29
1634922970000|2021-10-22 17:16:10|201799|201649|201785.2|201635.2|201800.3|201650.3|201785|201635|21
1634922980000|2021-10-22 17:16:20|201779.9|201629.9|201778.8|201628.8|201782.1|201632.1|201767.6|201617.6|28
1634922990000|2021-10-22 17:16:30|201779.3|201629.3|201780.4|201630.4|201782|201632|201778.7|201628.7|23
1634923000000|2021-10-22 17:16:40|201780.2|201630.2|201781.5|201631.5|201783.8|201633.8|201780.2|201630.2|18
1634923010000|2021-10-22 17:16:50|201782.1|201632.1|201783.9|201633.9|201785.5|201635.5|201771.2|201621.2|20
1634923020000|2021-10-22 17:17:00|201785|201635|201786.6|201636.6|201787.2|201637.2|201782.8|201632.8|23
1634923030000|2021-10-22 17:17:10|201789.1|201639.1|201797.6|201647.6|201801.6|201702.1|201748|201639.1|28
1634923040000|2021-10-22 17:17:20|201798.8|201648.8|201824.6|201674.6|201827.4|201702.1|201752.1|201646.1|26
1634923050000|2021-10-22 17:17:30|201824.5|201674.5|201812.6|201662.6|201825.5|201675.5|201809.1|201659.1|36
1634923060000|2021-10-22 17:17:40|201811.1|201661.1|201795|201645|201813.1|201663.1|201786.2|201636.2|32
1634923070000|2021-10-22 17:17:50|201795.7|201645.7|201794.3|201644.3|201798|201648|201792.2|201642.2|29
1634923080000|2021-10-22 17:18:00|201795.5|201645.5|201793.3|201643.3|201806|201656|201791.9|201641.9|33
1634923090000|2021-10-22 17:18:10|201793.9|201643.9|201809.9|201659.9|201809.9|201659.9|201792.9|201642.9|32
1634923100000|2021-10-22 17:18:20|201809.5|201659.5|201808.5|201658.5|201809.5|201659.5|201803.5|201653.5|27
1634923110000|2021-10-22 17:18:30|201807.1|201657.1|201806|201656|201807.6|201657.6|201802.4|201652.4|24
1634923120000|2021-10-22 17:18:40|201805.3|201655.3|201803.9|201653.9|201808.9|201658.9|201797|201647|28
1634923130000|2021-10-22 17:18:50|201805.1|201655.1|201784.8|201634.8|201807.5|201689|201737.2|201633.8|21
1634923140000|2021-10-22 17:19:00|201784.7|201634.7|201787.6|201637.6|201788|201638|201764.1|201614.1|27
1634923150000|2021-10-22 17:19:10|201786.9|201636.9|201786.5|201636.5|201787.5|201637.5|201784.5|201634.5|23
1634923160000|2021-10-22 17:19:20|201787.3|201637.3|201812.4|201662.4|201814.4|201664.4|201787.3|201637.3|35
1634923170000|2021-10-22 17:19:30|201811.8|201661.8|201816|201666|201817.1|201667.1|201811.6|201661.6|26
1634923180000|2021-10-22 17:19:40|201816.2|201666.2|201817.9|201667.9|201823.2|201673.2|201813.9|201663.9|25
1634923190000|2021-10-22 17:19:50|201816.6|201666.6|201822|201672|201826.6|201676.6|201816.6|201666.6|24
1634923200000|2021-10-22 17:20:00|201821.9|201671.9|201824.9|201674.9|201828.1|201678.1|201821.9|201671.9|30
1634923210000|2021-10-22 17:20:10|201824.4|201674.4|201821.4|201671.4|201824.9|201674.9|201820.8|201670.8|24
1634923220000|2021-10-22 17:20:20|201822.8|201672.8|201824.1|201674.1|201825.7|201675.7|201812.8|201662.8|32
1634923230000|2021-10-22 17:20:30|201824.6|201674.6|201817.5|201667.5|201843.3|201693.3|201813|201663|35
1634923240000|2021-10-22 17:20:40|201817.2|201667.2|201821.4|201671.4|201822.4|201672.4|201814.2|201664.2|26
1634923250000|2021-10-22 17:20:50|201820.7|201670.7|201809|201659|201820.7|201670.7|201808|201658|30
1634923260000|2021-10-22 17:21:00|201808.8|201658.8|201810.1|201660.1|201811.7|201661.7|201808.8|201658.8|17
1634923270000|2021-10-22 17:21:10|201817.5|201667.5|201823.6|201673.6|201824.5|201674.5|201813.3|201663.3|31
1634923280000|2021-10-22 17:21:20|201828.3|201678.3|201848.7|201698.7|201854.9|201704.9|201828.3|201678.3|32
1634923290000|2021-10-22 17:21:30|201848|201698|201845.9|201695.9|201849.1|201699.1|201836.4|201686.4|37
1634923300000|2021-10-22 17:21:40|201846.4|201696.4|201843.9|201693.9|201851.1|201701.1|201837.1|201687.1|23
1634923310000|2021-10-22 17:21:50|201846|201696|201865.6|201715.6|201866|201716|201846|201696|34
1634923320000|2021-10-22 17:22:00|201864.8|201714.8|201860.8|201710.8|201865.4|201715.4|201858.8|201708.8|24
1634923330000|2021-10-22 17:22:10|201860.2|201710.2|201840.1|201690.1|201860.3|201710.3|201836.8|201686.8|31
1634923340000|2021-10-22 17:22:20|201840.6|201690.6|201838.8|201688.8|201846.5|201696.5|201837.9|201687.9|25
1634923350000|2021-10-22 17:22:30|201839.5|201689.5|201842.8|201692.8|201843.1|201693.1|201839|201689|28
1634923360000|2021-10-22 17:22:40|201843.2|201693.2|201836.2|201686.2|201861.7|201711.7|201836.2|201686.2|32
1634923370000|2021-10-22 17:22:50|201833.5|201683.5|201834.3|201684.3|201853.6|201703.6|201829.9|201679.9|33
1634923380000|2021-10-22 17:23:00|201834.8|201684.8|201831.9|201681.9|201834.9|201684.9|201824.1|201674.1|33
1634923390000|2021-10-22 17:23:10|201829.9|201679.9|201852.4|201702.4|201853.3|201703.3|201829.9|201679.9|29
1634923400000|2021-10-22 17:23:20|201852.3|201702.3|201825|201675|201854.7|201704.7|201822.5|201672.5|34
1634923410000|2021-10-22 17:23:30|201825.5|201675.5|201825.7|201675.7|201830.5|201680.5|201820.5|201670.5|32
1634923420000|2021-10-22 17:23:40|201824.6|201674.6|201831.2|201681.2|201836.2|201686.2|201820.9|201670.9|34
1634923430000|2021-10-22 17:23:50|201832.9|201682.9|201833.4|201683.4|201837.7|201687.7|201821.2|201671.2|31
1634923440000|2021-10-22 17:24:00|201834|201684|201792.5|201642.5|201836.1|201686.1|201791.9|201641.9|30
1634923450000|2021-10-22 17:24:10|201793.5|201643.5|201788.8|201638.8|201798.1|201648.1|201786.4|201636.4|24
1634923460000|2021-10-22 17:24:20|201783.3|201633.3|201781.2|201631.2|201787.9|201637.9|201776.8|201626.8|29
1634923470000|2021-10-22 17:24:30|201781.1|201631.1|201780.3|201630.3|201784.9|201634.9|201758.7|201608.7|21
1634923480000|2021-10-22 17:24:40|201779.9|201629.9|201789|201639|201792.6|201642.6|201779.9|201629.9|29
1634923490000|2021-10-22 17:24:50|201788.7|201638.7|201785.7|201635.7|201789.3|201639.3|201784.7|201634.7|27
1634923500000|2021-10-22 17:25:00|201786.1|201636.1|201784.9|201634.9|201787.3|201637.3|201783.8|201633.8|20
1634923510000|2021-10-22 17:25:10|201784.8|201634.8|201786.5|201636.5|201789.3|201639.3|201782.8|201632.8|27
1634923520000|2021-10-22 17:25:20|201786.3|201636.3|201788.4|201638.4|201792.8|201642.8|201786.1|201636.1|27
1634923530000|2021-10-22 17:25:30|201787.8|201637.8|201785.3|201635.3|201787.8|201637.8|201781.4|201631.4|25
1634923540000|2021-10-22 17:25:40|201786.4|201636.4|201784.9|201634.9|201791.5|201641.5|201783.8|201633.8|30
1634923550000|2021-10-22 17:25:50|201786.9|201636.9|201784.7|201634.7|201787.7|201637.7|201782.5|201632.5|28
1634923560000|2021-10-22 17:26:00|201788.1|201638.1|201803.4|201653.4|201804.4|201654.4|201785|201635|29
1634923570000|2021-10-22 17:26:10|201798.1|201648.1|201794.4|201644.4|201799.4|201649.4|201793.9|201643.9|25
1634923580000|2021-10-22 17:26:20|201794.5|201644.5|201800.7|201650.7|201800.7|201650.7|201792.6|201642.6|24
1634923590000|2021-10-22 17:26:30|201796.3|201646.3|201807|201657|201815.3|201665.3|201796.3|201646.3|32
1634923600000|2021-10-22 17:26:40|201809.6|201659.6|201813.8|201663.8|201820.4|201670.4|201809.6|201659.6|22
1634923610000|2021-10-22 17:26:50|201813.6|201663.6|201815.2|201665.2|201816|201666|201811.1|201661.1|22
1634923620000|2021-10-22 17:27:00|201814.7|201664.7|201815.2|201665.2|201829.1|201679.1|201814.4|201664.4|24
1634923630000|2021-10-22 17:27:10|201814.6|201664.6|201822.4|201672.4|201824.7|201674.7|201814.6|201664.6|24
1634923640000|2021-10-22 17:27:20|201821.6|201671.6|201825.2|201675.2|201825.5|201675.5|201819.9|201669.9|22
1634923650000|2021-10-22 17:27:30|201824.6|201674.6|201824.8|201674.8|201825.9|201675.9|201820|201670|22
1634923660000|2021-10-22 17:27:40|201825.2|201675.2|201841.3|201691.3|201841.3|201691.3|201823|201673|29
1634923670000|2021-10-22 17:27:50|201836.8|201686.8|201838.1|201688.1|201839.3|201689.3|201823.9|201673.9|29
1634923680000|2021-10-22 17:28:00|201834.7|201684.7|201839.5|201689.5|201842.2|201692.2|201819.6|201669.6|34
1634923690000|2021-10-22 17:28:10|201839.7|201689.7|201842.7|201692.7|201846|201696|201835.9|201685.9|29
1634923700000|2021-10-22 17:28:20|201842.8|201692.8|201852.6|201702.6|201852.6|201702.6|201839.9|201689.9|25
1634923710000|2021-10-22 17:28:30|201853.1|201703.1|201844.1|201694.1|201853.1|201703.1|201840.2|201690.2|33
1634923720000|2021-10-22 17:28:40|201843.8|201693.8|201840.7|201690.7|201848.7|201698.7|201836.8|201686.8|24
1634923730000|2021-10-22 17:28:50|201840|201690|201824.8|201674.8|201841.1|201691.1|201820.3|201670.3|31
1634923740000|2021-10-22 17:29:00|201826.8|201676.8|201818.8|201668.8|201826.8|201676.8|201818.1|201668.1|21
1634923750000|2021-10-22 17:29:10|201819|201669|201822.3|201672.3|201823|201673|201816.2|201666.2|22
1634923760000|2021-10-22 17:29:20|201822.9|201672.9|201820.9|201670.9|201828.4|201678.4|201818.8|201668.8|22
1634923770000|2021-10-22 17:29:30|201820.8|201670.8|201823.9|201673.9|201826.9|201676.9|201820.8|201670.8|25
1634923780000|2021-10-22 17:29:40|201823.7|201673.7|201824.6|201674.6|201825.9|201675.9|201820.7|201670.7|22
1634923790000|2021-10-22 17:29:50|201826.4|201676.4|201830.7|201680.7|201830.7|201680.7|201823.7|201673.7|19
1634923800000|2021-10-22 17:30:00|201835.6|201685.6|201829.5|201679.5|201835.8|201685.8|201826|201676|30
1634923810000|2021-10-22 17:30:10|201826.4|201676.4|201823.9|201673.9|201830|201680|201819.9|201669.9|28
1634923820000|2021-10-22 17:30:20|201823.2|201673.2|201829.5|201679.5|201836.1|201686.1|201823.2|201673.2|29
1634923830000|2021-10-22 17:30:30|201829.7|201679.7|201838|201688|201838|201688|201829|201679|16
1634923840000|2021-10-22 17:30:40|201836.7|201686.7|201829.1|201679.1|201840.7|201690.7|201827.4|201677.4|23
1634923850000|2021-10-22 17:30:50|201829.4|201679.4|201827.2|201677.2|201829.4|201679.4|201824.8|201674.8|19
1634923860000|2021-10-22 17:31:00|201827.8|201677.8|201826.3|201676.3|201827.8|201677.8|201824.7|201674.7|15
1634923870000|2021-10-22 17:31:10|201826.1|201676.1|201829.2|201679.2|201831.9|201681.9|201825.8|201675.8|19
1634923880000|2021-10-22 17:31:20|201830.5|201680.5|201830.1|201680.1|201836.8|201686.8|201828.2|201678.2|26
1634923890000|2021-10-22 17:31:30|201826.6|201676.6|201826.1|201676.1|201826.9|201676.9|201817.9|201667.9|29
1634923900000|2021-10-22 17:31:40|201828.4|201678.4|201833.2|201683.2|201833.5|201683.5|201826.4|201676.4|25
1634923910000|2021-10-22 17:31:50|201837.2|201687.2|201833.7|201683.7|201842|201740.9|201790.9|201674.9|26
1634923920000|2021-10-22 17:32:00|201833.9|201683.9|201834.8|201684.8|201835.3|201685.3|201831.9|201681.9|19
1634923930000|2021-10-22 17:32:10|201835|201685|201831|201681|201835.3|201685.3|201830.1|201680.1|22
1634923940000|2021-10-22 17:32:20|201831.3|201681.3|201828.7|201678.7|201834.8|201684.8|201828.7|201678.7|21
1634923950000|2021-10-22 17:32:30|201830.1|201680.1|201839.7|201689.7|201840|201690|201829|201679|25
1634923960000|2021-10-22 17:32:40|201840.2|201690.2|201827.5|201677.5|201840.8|201690.8|201822.3|201672.3|31
1634923970000|2021-10-22 17:32:50|201827.1|201677.1|201827.6|201677.6|201829.2|201679.2|201826.1|201676.1|25
1634923980000|2021-10-22 17:33:00|201827.9|201677.9|201812.3|201662.3|201828.7|201678.7|201797|201647|29
1634923990000|2021-10-22 17:33:10|201811.5|201661.5|201812.8|201662.8|201815.6|201665.6|201811|201661|25
1634924000000|2021-10-22 17:33:20|201812.2|201662.2|201815.8|201665.8|201819.9|201669.9|201810.8|201660.8|29
1634924010000|2021-10-22 17:33:30|201816.1|201666.1|201818.6|201668.6|201821|201714.8|201764.8|201662.3|28
1634924020000|2021-10-22 17:33:40|201817.9|201667.9|201814.8|201664.8|201817.9|201667.9|201811.4|201661.4|19
1634924030000|2021-10-22 17:33:50|201814.5|201664.5|201814.7|201664.7|201816.9|201666.9|201813.4|201663.4|21
1634924040000|2021-10-22 17:34:00|201814.4|201664.4|201804.8|201654.8|201814.9|201664.9|201804.8|201654.8|21
1634924050000|2021-10-22 17:34:10|201805.6|201655.6|201794.9|201644.9|201807.2|201657.2|201790.2|201640.2|29
1634924060000|2021-10-22 17:34:20|201790.5|201640.5|201781.9|201631.9|201792.2|201642.2|201781.8|201631.8|31
1634924070000|2021-10-22 17:34:30|201783.1|201633.1|201733.6|201683.6|201785.7|201685|201731.8|201631.4|23
1634924080000|2021-10-22 17:34:40|201734.2|201684.2|201778.5|201628.5|201778.5|201684.2|201733.2|201625.3|17
1634924090000|2021-10-22 17:34:50|201779|201629|201781.1|201631.1|201781.3|201677.8|201727.8|201626.3|23
1634924100000|2021-10-22 17:35:00|201781.4|201631.4|201766.5|201616.5|201782.2|201668.3|201718.3|201601.9|30
1634924110000|2021-10-22 17:35:10|201759.3|201609.3|201739.6|201589.6|201765.5|201615.5|201736.8|201586.8|37
1634924120000|2021-10-22 17:35:20|201739.4|201589.4|201741.7|201591.7|201742.5|201592.5|201736.2|201586.2|20
1634924130000|2021-10-22 17:35:30|201740.8|201590.8|201763.3|201613.3|201767.2|201617.2|201740.8|201590.8|25
1634924140000|2021-10-22 17:35:40|201765.4|201615.4|201762.1|201612.1|201765.4|201615.4|201762.1|201612.1|26
1634924150000|2021-10-22 17:35:50|201762.4|201612.4|201778.8|201628.8|201779.1|201629.1|201762.4|201612.4|30
1634924160000|2021-10-22 17:36:00|201777.4|201627.4|201772.2|201622.2|201779.6|201629.6|201766.2|201616.2|37
1634924170000|2021-10-22 17:36:10|201774.5|201624.5|201780.9|201630.9|201782.1|201632.1|201774.4|201624.4|35
1634924180000|2021-10-22 17:36:20|201781.1|201631.1|201781.1|201631.1|201785.9|201635.9|201779.6|201629.6|36
1634924190000|2021-10-22 17:36:30|201780.6|201630.6|201783.9|201633.9|201783.9|201633.9|201776.6|201626.6|26
1634924200000|2021-10-22 17:36:40|201782.6|201632.6|201780.4|201630.4|201783.9|201633.9|201778.4|201628.4|27
1634924210000|2021-10-22 17:36:50|201780.7|201630.7|201784.5|201634.5|201786|201636|201779.2|201629.2|30
1634924220000|2021-10-22 17:37:00|201781.1|201631.1|201778.2|201628.2|201784|201634|201775.5|201625.5|32
1634924230000|2021-10-22 17:37:10|201778.8|201628.8|201774|201624|201779.3|201629.3|201773.2|201623.2|31
1634924240000|2021-10-22 17:37:20|201774.5|201624.5|201773.5|201623.5|201777.2|201627.2|201773.5|201623.5|19
1634924250000|2021-10-22 17:37:30|201774.6|201624.6|201778.8|201628.8|201778.8|201628.8|201773.4|201623.4|18
1634924260000|2021-10-22 17:37:40|201778.5|201628.5|201777.9|201627.9|201790.3|201640.3|201774.9|201624.9|28
1634924270000|2021-10-22 17:37:50|201779|201629|201779.4|201629.4|201779.4|201629.4|201774.8|201624.8|17
1634924280000|2021-10-22 17:38:00|201779.1|201629.1|201779.5|201629.5|201779.6|201629.6|201772.8|201622.8|31
1634924290000|2021-10-22 17:38:10|201779.3|201629.3|201778.1|201628.1|201780.6|201630.6|201777.6|201627.6|20
1634924300000|2021-10-22 17:38:20|201778.2|201628.2|201775.4|201625.4|201778.2|201628.2|201775|201625|8
1634924310000|2021-10-22 17:38:30|201775.5|201625.5|201773.9|201623.9|201775.7|201625.7|201772|201622|20
1634924320000|2021-10-22 17:38:40|201773.7|201623.7|201777.3|201627.3|201777.8|201627.8|201772|201622|15
1634924330000|2021-10-22 17:38:50|201776.5|201626.5|201776.7|201626.7|201777.4|201627.4|201776.3|201626.3|8
1634924340000|2021-10-22 17:39:00|201776.5|201626.5|201780.1|201630.1|201781.1|201676.1|201726.1|201621.6|27
1634924350000|2021-10-22 17:39:10|201780.6|201630.6|201814.5|201664.5|201817.6|201714|201764|201629.4|33
1634924360000|2021-10-22 17:39:20|201815.2|201665.2|201802.7|201652.7|201816.7|201666.7|201801.9|201651.9|27
1634924370000|2021-10-22 17:39:30|201803.8|201653.8|201807.9|201657.9|201812.5|201711.7|201761.7|201650.4|27
1634924380000|2021-10-22 17:39:40|201808.9|201658.9|201814.7|201664.7|201815.9|201665.9|201808.9|201658.9|26
1634924390000|2021-10-22 17:39:50|201819|201669|201823|201673|201823.7|201673.7|201817.5|201667.5|33
1634924400000|2021-10-22 17:40:00|201823.5|201673.5|201849.8|201699.8|201850.3|201700.3|201820.3|201670.3|33
1634924410000|2021-10-22 17:40:10|201850.3|201700.3|201844.4|201694.4|201850.3|201700.3|201844.2|201694.2|22
1634924420000|2021-10-22 17:40:20|201845.8|201695.8|201838.3|201688.3|201845.9|201738.4|201788.4|201688.2|24
1634924430000|2021-10-22 17:40:30|201842.2|201692.2|201846|201696|201848.6|201698.6|201841.1|201691.1|24
1634924440000|2021-10-22 17:40:40|201846.3|201696.3|201844.9|201694.9|201850.5|201700.5|201844.1|201694.1|26
1634924450000|2021-10-22 17:40:50|201849|201699|201853.5|201703.5|201854.2|201704.2|201846.3|201696.3|29
1634924460000|2021-10-22 17:41:00|201853.4|201703.4|201853.6|201703.6|201856.2|201706.2|201849|201699|26
1634924470000|2021-10-22 17:41:10|201853.3|201703.3|201845.4|201695.4|201854|201704|201844.6|201694.6|29
1634924480000|2021-10-22 17:41:20|201844.4|201694.4|201850.1|201700.1|201853|201703|201844.4|201694.4|26
1634924490000|2021-10-22 17:41:30|201850.2|201700.2|201859.1|201709.1|201862.8|201712.8|201846.4|201696.4|28
1634924500000|2021-10-22 17:41:40|201857.3|201707.3|201888.8|201738.8|201892|201742|201854.3|201704.3|30
1634924510000|2021-10-22 17:41:50|201890.5|201740.5|201893.1|201743.1|201893.2|201743.2|201886.3|201736.3|25
1634924520000|2021-10-22 17:42:00|201893.8|201743.8|201891.4|201741.4|201893.8|201743.8|201891|201741|24
1634924530000|2021-10-22 17:42:10|201891.6|201741.6|201874.9|201724.9|201892.5|201742.5|201869.2|201719.2|23
1634924540000|2021-10-22 17:42:20|201875.8|201725.8|201865.3|201715.3|201875.8|201725.8|201860.3|201710.3|29
1634924550000|2021-10-22 17:42:30|201867.6|201717.6|201856.8|201706.8|201867.6|201717.6|201854.7|201704.7|25
1634924560000|2021-10-22 17:42:40|201860.1|201710.1|201855.6|201705.6|201860.1|201710.1|201854.3|201704.3|22
1634924570000|2021-10-22 17:42:50|201854.5|201704.5|201853|201703|201856.5|201706.5|201850.2|201700.2|29
1634924580000|2021-10-22 17:43:00|201851.5|201701.5|201856.4|201706.4|201858.9|201708.9|201851.3|201701.3|36
1634924590000|2021-10-22 17:43:10|201854.8|201704.8|201853.4|201703.4|201857.2|201707.2|201852.9|201702.9|19
1634924600000|2021-10-22 17:43:20|201853.9|201703.9|201856.7|201706.7|201856.7|201706.7|201853.2|201703.2|23
1634924610000|2021-10-22 17:43:30|201855.6|201705.6|201856.8|201706.8|201859|201709|201853.2|201703.2|33
1634924620000|2021-10-22 17:43:40|201856.9|201706.9|201854.8|201704.8|201860.2|201710.2|201854.8|201704.8|19
1634924630000|2021-10-22 17:43:50|201855.7|201705.7|201847.9|201697.9|201856.8|201706.8|201846.2|201696.2|28
1634924640000|2021-10-22 17:44:00|201845.7|201695.7|201850.7|201700.7|201850.8|201700.8|201845.7|201695.7|20
1634924650000|2021-10-22 17:44:10|201850.9|201700.9|201853.3|201703.3|201854.4|201704.4|201850.9|201700.9|11
1634924660000|2021-10-22 17:44:20|201852.5|201702.5|201854.7|201704.7|201854.7|201704.7|201852.2|201702.2|20
1634924670000|2021-10-22 17:44:30|201854.4|201704.4|201854.3|201704.3|201854.8|201704.8|201851.4|201701.4|23
1634924680000|2021-10-22 17:44:40|201853.9|201703.9|201867.1|201717.1|201868.3|201718.3|201853.2|201703.2|32
1634924690000|2021-10-22 17:44:50|201867.2|201717.2|201862.7|201712.7|201868.2|201718.2|201862.7|201712.7|21
1634924700000|2021-10-22 17:45:00|201860.9|201710.9|201858.2|201708.2|201866.4|201716.4|201857.3|201707.3|32
1634924710000|2021-10-22 17:45:10|201857.9|201707.9|201853.5|201703.5|201857.9|201707.9|201847.7|201697.7|28
1634924720000|2021-10-22 17:45:20|201853.2|201703.2|201846.4|201696.4|201853.2|201703.2|201845.7|201695.7|26
1634924730000|2021-10-22 17:45:30|201846.5|201696.5|201847.5|201697.5|201849.9|201699.9|201845.6|201695.6|22
1634924740000|2021-10-22 17:45:40|201847.2|201697.2|201843|201693|201849.7|201699.7|201840|201690|22
1634924750000|2021-10-22 17:45:50|201843.6|201693.6|201848|201698|201848|201698|201840.4|201690.4|24
1634924760000|2021-10-22 17:46:00|201847.8|201697.8|201852.7|201702.7|201856.5|201706.5|201847.8|201697.8|28
1634924770000|2021-10-22 17:46:10|201852.4|201702.4|201854.8|201704.8|201854.8|201704.8|201850.1|201700.1|31
1634924780000|2021-10-22 17:46:20|201854.3|201704.3|201856.5|201706.5|201857.3|201707.3|201854.3|201704.3|19
1634924790000|2021-10-22 17:46:30|201856.6|201706.6|201856.1|201706.1|201857.7|201707.7|201853.4|201703.4|20
1634924800000|2021-10-22 17:46:40|201856|201706|201876.7|201726.7|201877.1|201773.6|201823.6|201706|23
1634924810000|2021-10-22 17:46:50|201876|201726|201872.9|201722.9|201877|201727|201871.3|201721.3|22
1634924820000|2021-10-22 17:47:00|201873.1|201723.1|201864.2|201714.2|201873.7|201723.7|201855.8|201705.8|25
1634924830000|2021-10-22 17:47:10|201862.8|201712.8|201860.2|201710.2|201865.6|201715.6|201859.9|201709.9|19
1634924840000|2021-10-22 17:47:20|201860.7|201710.7|201857.7|201707.7|201860.9|201710.9|201853.5|201703.5|24
1634924850000|2021-10-22 17:47:30|201858|201708|201857.3|201707.3|201858.7|201708.7|201857|201707|17
1634924860000|2021-10-22 17:47:40|201856.7|201706.7|201857.3|201707.3|201857.3|201707.3|201855.3|201705.3|13
1634924870000|2021-10-22 17:47:50|201855.9|201705.9|201861|201711|201861.4|201711.4|201855.9|201705.9|20
1634924880000|2021-10-22 17:48:00|201861.8|201711.8|201861|201711|201861.8|201711.8|201858.5|201708.5|26
1634924890000|2021-10-22 17:48:10|201860.7|201710.7|201859|201709|201861.3|201711.3|201858.1|201708.1|20
1634924900000|2021-10-22 17:48:20|201859.4|201709.4|201860.7|201710.7|201865.4|201715.4|201859.4|201709.4|22
1634924910000|2021-10-22 17:48:30|201858.4|201708.4|201856.1|201706.1|201860.4|201710.4|201851.9|201701.9|29
1634924920000|2021-10-22 17:48:40|201857.2|201707.2|201857|201707|201858.2|201708.2|201856.3|201706.3|20
1634924930000|2021-10-22 17:48:50|201856.9|201706.9|201852.2|201702.2|201856.9|201706.9|201852.2|201702.2|12
1634924940000|2021-10-22 17:49:00|201852.5|201702.5|201853.4|201703.4|201853.4|201703.4|201849.3|201699.3|18
1634924950000|2021-10-22 17:49:10|201853.5|201703.5|201852.8|201702.8|201853.9|201703.9|201850.6|201700.6|19
1634924960000|2021-10-22 17:49:20|201853|201703|201856.5|201706.5|201858.4|201708.4|201853|201703|21
1634924970000|2021-10-22 17:49:30|201856.9|201706.9|201859.6|201709.6|201859.6|201709.6|201856.8|201706.8|19
1634924980000|2021-10-22 17:49:40|201859|201709|201856.8|201706.8|201859.3|201709.3|201854.3|201704.3|18
1634924990000|2021-10-22 17:49:50|201857.1|201707.1|201856.9|201706.9|201859.6|201709.6|201856.1|201706.1|17
1634925000000|2021-10-22 17:50:00|201856.2|201706.2|201857.3|201707.3|201857.3|201707.3|201852.8|201702.8|24
1634925010000|2021-10-22 17:50:10|201857.2|201707.2|201858.3|201708.3|201858.3|201708.3|201849.1|201699.1|23
1634925020000|2021-10-22 17:50:20|201858|201708|201848.3|201698.3|201858|201708|201847.2|201697.2|26
1634925030000|2021-10-22 17:50:30|201848.2|201698.2|201828.4|201678.4|201848.9|201698.9|201826.6|201676.6|23
1634925040000|2021-10-22 17:50:40|201828.9|201678.9|201833.9|201683.9|201833.9|201683.9|201827.9|201677.9|24
1634925050000|2021-10-22 17:50:50|201833.8|201683.8|201837.2|201687.2|201837.4|201687.4|201832.1|201682.1|20
1634925060000|2021-10-22 17:51:00|201837|201687|201838.3|201688.3|201840.6|201690.6|201835.2|201685.2|25
1634925070000|2021-10-22 17:51:10|201835.5|201685.5|201826.7|201676.7|201837.6|201687.6|201826.6|201676.6|25
1634925080000|2021-10-22 17:51:20|201827.9|201677.9|201827.5|201677.5|201828.7|201678.7|201824.6|201674.6|20
1634925090000|2021-10-22 17:51:30|201827.1|201677.1|201829|201679|201829|201679|201827.1|201677.1|19
1634925100000|2021-10-22 17:51:40|201828.7|201678.7|201827.1|201677.1|201829.7|201679.7|201825.9|201675.9|18
1634925110000|2021-10-22 17:51:50|201827.6|201677.6|201824.9|201674.9|201828.3|201678.3|201823.1|201673.1|18
1634925120000|2021-10-22 17:52:00|201824.6|201674.6|201822.1|201672.1|201826.8|201676.8|201817.7|201667.7|22
1634925130000|2021-10-22 17:52:10|201821.4|201671.4|201816.5|201666.5|201821.4|201671.4|201814.1|201664.1|20
1634925140000|2021-10-22 17:52:20|201816.4|201666.4|201817.6|201667.6|201818.6|201668.6|201811.6|201661.6|23
1634925150000|2021-10-22 17:52:30|201817.5|201667.5|201819.2|201669.2|201819.3|201669.3|201816.5|201666.5|19
1634925160000|2021-10-22 17:52:40|201820.4|201670.4|201817.8|201667.8|201820.4|201670.4|201817.1|201667.1|27
1634925170000|2021-10-22 17:52:50|201818.6|201668.6|201822.3|201672.3|201828.4|201678.4|201818|201668|21
1634925180000|2021-10-22 17:53:00|201822.5|201672.5|201822.4|201672.4|201824.7|201674.7|201821.1|201671.1|16
1634925190000|2021-10-22 17:53:10|201822.9|201672.9|201822.1|201672.1|201825|201675|201819.9|201669.9|20
1634925200000|2021-10-22 17:53:20|201823.9|201673.9|201825.8|201675.8|201829.8|201679.8|201822|201672|24
1634925210000|2021-10-22 17:53:30|201828.3|201678.3|201827.4|201677.4|201828.3|201678.3|201818.6|201668.6|26
1634925220000|2021-10-22 17:53:40|201829.3|201679.3|201857.2|201707.2|201862.3|201712.3|201829|201679|35
1634925230000|2021-10-22 17:53:50|201857.1|201707.1|201886.1|201736.1|201888|201738|201855.3|201705.3|33
1634925240000|2021-10-22 17:54:00|201884.1|201734.1|201882.3|201732.3|201885.7|201735.7|201879.4|201729.4|22
1634925250000|2021-10-22 17:54:10|201881.9|201731.9|201884.5|201734.5|201885.2|201784.4|201829.9|201731.5|19
1634925260000|2021-10-22 17:54:20|201884.8|201734.8|201880.9|201730.9|201884.8|201734.8|201880.9|201730.9|17
1634925270000|2021-10-22 17:54:30|201883.7|201733.7|201883.4|201733.4|201884.9|201734.9|201882.7|201732.7|13
1634925280000|2021-10-22 17:54:40|201883.6|201733.6|201859.5|201709.5|201883.6|201733.6|201852.3|201702.3|23
1634925290000|2021-10-22 17:54:50|201859.9|201709.9|201854.6|201704.6|201867.6|201717.6|201851.8|201701.8|29
1634925300000|2021-10-22 17:55:00|201855.9|201705.9|201857.8|201707.8|201859.6|201709.6|201855.1|201705.1|19
1634925310000|2021-10-22 17:55:10|201853.9|201703.9|201858|201708|201858.5|201708.5|201853.7|201703.7|21
1634925320000|2021-10-22 17:55:20|201858.5|201708.5|201857|201707|201858.5|201708.5|201856|201706|15
1634925330000|2021-10-22 17:55:30|201857.5|201707.5|201860.9|201710.9|201861.6|201711.6|201857.5|201707.5|18
1634925340000|2021-10-22 17:55:40|201861.1|201711.1|201859.5|201709.5|201861.2|201711.2|201859.5|201709.5|12
1634925350000|2021-10-22 17:55:50|201859.7|201709.7|201861.5|201711.5|201861.9|201711.9|201859.7|201709.7|12
1634925360000|2021-10-22 17:56:00|201862|201712|201864.6|201714.6|201871.4|201721.4|201862|201712|28
1634925370000|2021-10-22 17:56:10|201863.9|201713.9|201859.3|201709.3|201865.4|201715.4|201857.9|201707.9|24
1634925380000|2021-10-22 17:56:20|201859|201709|201860.5|201710.5|201863|201713|201858|201708|29
1634925390000|2021-10-22 17:56:30|201858.5|201708.5|201864.4|201714.4|201864.6|201714.6|201858.5|201708.5|25
1634925400000|2021-10-22 17:56:40|201865.4|201715.4|201860.7|201710.7|201865.9|201715.9|201859.3|201709.3|28
1634925410000|2021-10-22 17:56:50|201861.2|201711.2|201861.6|201711.6|201861.6|201711.6|201859.8|201709.8|18
1634925420000|2021-10-22 17:57:00|201860.9|201710.9|201860|201710|201861.2|201711.2|201856.4|201706.4|21
1634925430000|2021-10-22 17:57:10|201859.5|201709.5|201856.8|201706.8|201859.5|201709.5|201855|201705|19
1634925440000|2021-10-22 17:57:20|201856.5|201706.5|201850.5|201700.5|201857.8|201707.8|201849.6|201699.6|20
1634925450000|2021-10-22 17:57:30|201852.4|201702.4|201826.4|201676.4|201853.3|201703.3|201826.2|201676.2|30
1634925460000|2021-10-22 17:57:40|201825.8|201675.8|201823|201673|201829.9|201679.9|201823|201673|29
1634925470000|2021-10-22 17:57:50|201814.7|201664.7|201823|201673|201823|201673|201812.8|201662.8|29
1634925480000|2021-10-22 17:58:00|201823.1|201673.1|201849.4|201699.4|201850.3|201700.3|201821.1|201671.1|29
1634925490000|2021-10-22 17:58:10|201850.1|201700.1|201862.3|201712.3|201863.8|201713.8|201850.1|201700.1|27
1634925500000|2021-10-22 17:58:20|201863.9|201713.9|201859.2|201709.2|201866.5|201716.5|201855|201705|28
1634925510000|2021-10-22 17:58:30|201859|201709|201860.3|201710.3|201860.6|201710.6|201847.4|201697.4|30
1634925520000|2021-10-22 17:58:40|201860.2|201710.2|201853.8|201703.8|201860.2|201710.2|201853.3|201703.3|27
1634925530000|2021-10-22 17:58:50|201852.8|201702.8|201856|201706|201856|201706|201850|201700|21
1634925540000|2021-10-22 17:59:00|201855.1|201705.1|201856.5|201706.5|201856.5|201706.5|201849.6|201699.6|28
1634925550000|2021-10-22 17:59:10|201857.2|201707.2|201857|201707|201857.5|201707.5|201851.8|201701.8|26
1634925560000|2021-10-22 17:59:20|201856.7|201706.7|201856.5|201706.5|201863.1|201713.1|201855.9|201705.9|22
1634925570000|2021-10-22 17:59:30|201856.2|201706.2|201857.2|201707.2|201863.2|201713.2|201853.4|201703.4|35
1634925580000|2021-10-22 17:59:40|201860.7|201710.7|201881.2|201731.2|201883.5|201733.5|201860.7|201710.7|27
1634925590000|2021-10-22 17:59:50|201881.4|201731.4|201882|201732|201883.9|201733.9|201880.3|201730.3|18
1634925600000|2021-10-22 18:00:00|201882.2|201732.2|201892.7|201742.7|201898.5|201785.9|201835.9|201715|29
1634925610000|2021-10-22 18:00:10|201891.7|201741.7|201891.5|201741.5|201894.8|201744.8|201888.5|201738.5|20
1634925620000|2021-10-22 18:00:20|201891.6|201741.6|201892.1|201742.1|201893.8|201743.8|201891.6|201741.6|21
1634925630000|2021-10-22 18:00:30|201891.9|201741.9|201894.8|201744.8|201894.8|201744.8|201888.8|201738.8|22
1634925640000|2021-10-22 18:00:40|201894.5|201744.5|201887.4|201737.4|201895.5|201745.5|201883.2|201733.2|19
1634925650000|2021-10-22 18:00:50|201889.3|201739.3|201884.2|201734.2|201889.3|201739.3|201882.5|201732.5|23
1634925660000|2021-10-22 18:01:00|201883.9|201733.9|201908.4|201758.4|201910.5|201760.5|201883.9|201733.9|28
1634925670000|2021-10-22 18:01:10|201908.1|201758.1|201983|201833|201988.5|201838.5|201908.1|201758.1|31
1634925680000|2021-10-22 18:01:20|201983.1|201833.1|201986.3|201836.3|201987.1|201837.1|201983.1|201833.1|17
1634925690000|2021-10-22 18:01:30|201987|201837|201986.4|201836.4|201989.2|201839.2|201985|201835|23
1634925700000|2021-10-22 18:01:40|201987.1|201837.1|201990.6|201840.6|201990.6|201840.6|201983.3|201833.3|21
1634925710000|2021-10-22 18:01:50|201993.9|201843.9|202025|201875|202026.4|201876.4|201993.9|201843.9|27
1634925720000|2021-10-22 18:02:00|202022|201872|202019.9|201869.9|202026|201876|202019|201869|22
1634925730000|2021-10-22 18:02:10|202021.2|201871.2|202026.9|201876.9|202028.5|201878.5|202018.4|201868.4|22
1634925740000|2021-10-22 18:02:20|202025.1|201875.1|202023.3|201873.3|202026.6|201876.6|202022.3|201872.3|9
1634925750000|2021-10-22 18:02:30|202022.9|201872.9|202032.7|201882.7|202034.5|201884.5|202022.9|201872.9|24
1634925760000|2021-10-22 18:02:40|202032.8|201882.8|202033.7|201883.7|202035.7|201885.7|202032.8|201882.8|14
1634925770000|2021-10-22 18:02:50|202034|201884|202033.1|201883.1|202034.3|201884.3|202030.5|201880.5|15
1634925780000|2021-10-22 18:03:00|202033.3|201883.3|202030.5|201880.5|202034.8|201884.8|202029|201879|28
1634925790000|2021-10-22 18:03:10|202030.4|201880.4|202027.7|201877.7|202032.6|201882.6|202024.8|201874.8|23
1634925800000|2021-10-22 18:03:20|202027.3|201877.3|201998.2|201848.2|202027.3|201877.3|201998.2|201848.2|27
1634925810000|2021-10-22 18:03:30|202002.8|201852.8|202006.6|201856.6|202009.2|201859.2|202000|201850|29
1634925820000|2021-10-22 18:03:40|202005.6|201855.6|202009.7|201859.7|202018.5|201868.5|202005.6|201855.6|30
1634925830000|2021-10-22 18:03:50|202010.6|201860.6|202017.9|201867.9|202018.9|201868.9|202008.9|201858.9|26
1634925840000|2021-10-22 18:04:00|202017.2|201867.2|202016.6|201866.6|202020.2|201870.2|202014.9|201864.9|26
1634925850000|2021-10-22 18:04:10|202017.3|201867.3|202000.5|201850.5|202017.3|201914.9|201960.3|201846.9|17
1634925860000|2021-10-22 18:04:20|201998.6|201848.6|202015.7|201865.7|202015.7|201865.7|201998.6|201848.6|25
1634925870000|2021-10-22 18:04:30|202016.4|201866.4|202022.5|201872.5|202023.9|201873.9|202016.4|201866.4|22
1634925880000|2021-10-22 18:04:40|202023.2|201873.2|202014.5|201864.5|202023.5|201873.5|202014.5|201864.5|23
1634925890000|2021-10-22 18:04:50|202016.1|201866.1|202020.2|201870.2|202020.5|201870.5|202016.1|201866.1|22
1634925900000|2021-10-22 18:05:00|202019.4|201869.4|202018.9|201868.9|202021.3|201871.3|202013.4|201863.4|24
1634925910000|2021-10-22 18:05:10|202018.7|201868.7|202010|201860|202020.1|201870.1|201997.7|201847.7|33
1634925920000|2021-10-22 18:05:20|202009.7|201859.7|202020.8|201870.8|202022|201872|202009.2|201859.2|22
1634925930000|2021-10-22 18:05:30|202020.7|201870.7|202044.6|201894.6|202048.5|201898.5|202019.9|201869.9|23
1634925940000|2021-10-22 18:05:40|202045.1|201895.1|202052.4|201902.4|202053.9|201903.9|202044.5|201894.5|24
1634925950000|2021-10-22 18:05:50|202052.6|201902.6|202061.1|201911.1|202065.2|201915.2|202051.9|201901.9|19
1634925960000|2021-10-22 18:06:00|202061.8|201911.8|202064.7|201914.7|202066.7|201916.7|202060.9|201910.9|24
1634925970000|2021-10-22 18:06:10|202064.5|201914.5|202055.9|201905.9|202064.7|201914.7|202052.1|201902.1|21
1634925980000|2021-10-22 18:06:20|202056.3|201906.3|202055.7|201905.7|202059.7|201956.4|202005.8|201900.4|21
1634925990000|2021-10-22 18:06:30|202052.6|201902.6|202056.4|201906.4|202058.7|201908.7|202051.3|201901.3|28
1634926000000|2021-10-22 18:06:40|202055.3|201905.3|202065.6|201915.6|202066.6|201916.6|202055|201905|27
1634926010000|2021-10-22 18:06:50|202066.4|201916.4|202063.7|201913.7|202068.6|201918.6|202056.5|201906.5|32
1634926020000|2021-10-22 18:07:00|202061.6|201911.6|202056.9|201906.9|202063.9|201913.9|202056.9|201906.9|26
1634926030000|2021-10-22 18:07:10|202056.4|201906.4|202057.1|201907.1|202060.2|201910.2|202056.3|201906.3|18
1634926040000|2021-10-22 18:07:20|202057.4|201907.4|202056.5|201906.5|202060.7|201910.7|202054.5|201904.5|17
1634926050000|2021-10-22 18:07:30|202060.2|201910.2|202100.4|201950.4|202100.4|201950.4|202058.8|201908.8|29
1634926060000|2021-10-22 18:07:40|202092.8|201942.8|202090.5|201940.5|202093.7|201943.7|202083.8|201933.8|26
1634926070000|2021-10-22 18:07:50|202090.6|201940.6|202073.2|201923.2|202090.6|201940.6|202072.1|201922.1|19
1634926080000|2021-10-22 18:08:00|202074.2|201924.2|202069.6|201919.6|202074.2|201924.2|202068.2|201918.2|21
1634926090000|2021-10-22 18:08:10|202069.9|201919.9|202068.1|201918.1|202071.3|201967.6|202017.2|201918.1|17
1634926100000|2021-10-22 18:08:20|202071.2|201921.2|202042.4|201892.4|202071.2|201921.2|202042.3|201892.3|27
1634926110000|2021-10-22 18:08:30|202045.5|201895.5|202021.6|201871.6|202045.5|201895.5|202019.7|201869.7|29
1634926120000|2021-10-22 18:08:40|202021.8|201871.8|202021.1|201871.1|202024.9|201874.9|202017.8|201867.8|34
1634926130000|2021-10-22 18:08:50|202018.8|201868.8|202017.6|201867.6|202019.7|201869.7|202014.7|201864.7|35
1634926140000|2021-10-22 18:09:00|202017.3|201867.3|202015.2|201865.2|202017.3|201867.3|202010.3|201860.3|33
1634926150000|2021-10-22 18:09:10|202012.9|201862.9|202014.2|201864.2|202015|201865|202011.2|201861.2|21
1634926160000|2021-10-22 18:09:20|202014.3|201864.3|202010.5|201860.5|202014.4|201864.4|202010.3|201860.3|17
1634926170000|2021-10-22 18:09:30|202011.6|201861.6|202010.9|201860.9|202012|201862|202010.9|201860.9|7
1634926180000|2021-10-22 18:09:40|202013.7|201863.7|202016.6|201866.6|202025.3|201875.3|202011.7|201861.7|26
1634926190000|2021-10-22 18:09:50|202016.8|201866.8|202013.3|201863.3|202016.8|201866.8|202013|201863|15
1634926200000|2021-10-22 18:10:00|202012.5|201862.5|202012.5|201862.5|202015.9|201865.9|202011.5|201861.5|15
1634926210000|2021-10-22 18:10:10|202014.7|201864.7|202001|201851|202014.7|201899.6|201948|201847.5|22
1634926220000|2021-10-22 18:10:20|202001.6|201851.6|202015.6|201865.6|202020.9|201870.9|202000.5|201850.5|22
1634926230000|2021-10-22 18:10:30|202018.2|201868.2|201947.2|201897.2|202018.2|201899.3|201946.6|201848.3|26
1634926240000|2021-10-22 18:10:40|201946.5|201896.5|201946|201896|201950.9|201900.9|201946|201896|22
1634926250000|2021-10-22 18:10:50|201945.4|201895.4|201957.7|201807.7|201974.4|201897|201944.6|201802.4|34
1634926260000|2021-10-22 18:11:00|201951.7|201801.7|201899.4|201749.4|201951.7|201824.7|201874.7|201743.1|32
1634926270000|2021-10-22 18:11:10|201897.8|201747.8|201927.7|201777.7|201927.7|201777.7|201897.8|201747.8|27
1634926280000|2021-10-22 18:11:20|201934.8|201784.8|201887.5|201837.5|201945.4|201837.5|201887.5|201784.8|30
1634926290000|2021-10-22 18:11:30|201935.1|201785.1|201935.4|201785.4|201941.3|201791.3|201930.3|201780.3|29
1634926300000|2021-10-22 18:11:40|201934.6|201784.6|201940|201790|201940|201790|201931.7|201781.7|18
1634926310000|2021-10-22 18:11:50|201939|201789|201950.7|201800.7|201950.7|201800.7|201939|201789|25
1634926320000|2021-10-22 18:12:00|201950.1|201800.1|201948.8|201798.8|201952.5|201802.5|201948.8|201798.8|27
1634926330000|2021-10-22 18:12:10|201946.6|201796.6|201953.3|201803.3|201953.3|201803.3|201944.6|201794.6|24
1634926340000|2021-10-22 18:12:20|201954.4|201804.4|201926.7|201776.7|201957.3|201842.2|201892.2|201774.1|29
1634926350000|2021-10-22 18:12:30|201926.6|201776.6|201926.9|201776.9|201935.3|201785.3|201926.3|201776.3|26
1634926360000|2021-10-22 18:12:40|201927.3|201777.3|201917.3|201767.3|201928|201778|201917.3|201767.3|22
1634926370000|2021-10-22 18:12:50|201917.4|201767.4|201896|201746|201920.9|201770.9|201895.4|201745.4|21
1634926380000|2021-10-22 18:13:00|201896.1|201746.1|201899.6|201749.6|201900.3|201750.3|201894|201744|27
1634926390000|2021-10-22 18:13:10|201899.1|201749.1|201899.5|201749.5|201899.9|201749.9|201897.2|201747.2|19
1634926400000|2021-10-22 18:13:20|201900|201750|201900|201750|201900|201750|201897.8|201747.8|11
1634926410000|2021-10-22 18:13:30|201898.9|201748.9|201897.6|201747.6|201900.6|201750.6|201896.7|201746.7|18
1634926420000|2021-10-22 18:13:40|201898.1|201748.1|201887.9|201737.9|201898.8|201748.8|201887.4|201737.4|29
1634926430000|2021-10-22 18:13:50|201888.7|201738.7|201895.9|201745.9|201897.5|201747.5|201888.7|201738.7|28
1634926440000|2021-10-22 18:14:00|201894.6|201744.6|201888.4|201738.4|201901.5|201751.5|201886.9|201736.9|29
1634926450000|2021-10-22 18:14:10|201887|201737|201890.5|201740.5|201894.1|201744.1|201879.9|201729.9|26
1634926460000|2021-10-22 18:14:20|201890.4|201740.4|201899.1|201749.1|201901.1|201751.1|201889.5|201739.5|29
1634926470000|2021-10-22 18:14:30|201899.5|201749.5|201905|201755|201905|201755|201896.5|201746.5|22
1634926480000|2021-10-22 18:14:40|201903.2|201753.2|201900.6|201750.6|201907.3|201757.3|201900.4|201750.4|23
1634926490000|2021-10-22 18:14:50|201900.4|201750.4|201902.8|201752.8|201903.6|201753.6|201898.8|201748.8|20
1634926500000|2021-10-22 18:15:00|201902.5|201752.5|201900.9|201750.9|201903.2|201753.2|201899.7|201749.7|25
1634926510000|2021-10-22 18:15:10|201900.2|201750.2|201888.5|201738.5|201900.2|201750.2|201888.5|201738.5|26
1634926520000|2021-10-22 18:15:20|201885.3|201735.3|201886.8|201736.8|201888.5|201738.5|201880.9|201730.9|25
1634926530000|2021-10-22 18:15:30|201885.8|201735.8|201892.5|201742.5|201897.2|201747.2|201885.8|201735.8|27
1634926540000|2021-10-22 18:15:40|201891.9|201741.9|201896.1|201746.1|201896.6|201746.6|201891.4|201741.4|23
1634926550000|2021-10-22 18:15:50|201895.9|201745.9|201895.4|201745.4|201898.5|201748.5|201894.3|201744.3|21
1634926560000|2021-10-22 18:16:00|201895.9|201745.9|201896.9|201746.9|201899.2|201749.2|201895.5|201745.5|23
1634926570000|2021-10-22 18:16:10|201895.4|201745.4|201897|201747|201897|201747|201890.2|201740.2|24
1634926580000|2021-10-22 18:16:20|201896.1|201746.1|201895.7|201745.7|201896.9|201746.9|201894.6|201744.6|24
1634926590000|2021-10-22 18:16:30|201896|201746|201897.8|201747.8|201903.5|201753.5|201893.3|201743.3|19
1634926600000|2021-10-22 18:16:40|201898|201748|201897.2|201747.2|201901.7|201751.7|201897.1|201747.1|27
1634926610000|2021-10-22 18:16:50|201897.4|201747.4|201898.6|201748.6|201904.8|201754.8|201893.5|201743.5|29
1634926620000|2021-10-22 18:17:00|201898.2|201748.2|201897.7|201747.7|201900.1|201750.1|201894.6|201744.6|27
1634926630000|2021-10-22 18:17:10|201897.6|201747.6|201899.8|201749.8|201905.4|201755.4|201897.6|201747.6|29
1634926640000|2021-10-22 18:17:20|201899.9|201749.9|201902.8|201752.8|201904.5|201754.5|201899.3|201749.3|26
1634926650000|2021-10-22 18:17:30|201902.7|201752.7|201901.6|201751.6|201904.7|201754.7|201900.4|201750.4|25
1634926660000|2021-10-22 18:17:40|201901.2|201751.2|201941.9|201791.9|201944.3|201794.3|201901.2|201751.2|33
1634926670000|2021-10-22 18:17:50|201942.9|201792.9|201933.3|201783.3|201943.4|201793.4|201933.3|201783.3|30
1634926680000|2021-10-22 18:18:00|201933.4|201783.4|201931|201781|201937.9|201787.9|201928.8|201778.8|30
1634926690000|2021-10-22 18:18:10|201930.1|201780.1|201927.8|201777.8|201933.9|201783.9|201925.8|201775.8|24
1634926700000|2021-10-22 18:18:20|201928|201778|201950.8|201800.8|201951.9|201801.9|201928|201778|28
1634926710000|2021-10-22 18:18:30|201950.7|201800.7|201974.3|201824.3|201980.8|201830.8|201948.6|201798.6|32
1634926720000|2021-10-22 18:18:40|201975|201825|201974.4|201824.4|201981.3|201831.3|201973.5|201823.5|27
1634926730000|2021-10-22 18:18:50|201973.6|201823.6|201975.5|201825.5|201975.5|201825.5|201973.3|201823.3|20
1634926740000|2021-10-22 18:19:00|201976.2|201826.2|201977.8|201827.8|201985|201835|201976.2|201826.2|22
1634926750000|2021-10-22 18:19:10|201977.5|201827.5|201973.8|201823.8|201980.5|201830.5|201973.4|201823.4|28
1634926760000|2021-10-22 18:19:20|201973.6|201823.6|201962.4|201812.4|201973.6|201823.6|201948.2|201798.2|22
1634926770000|2021-10-22 18:19:30|201961|201811|201960.1|201810.1|201967.2|201817.2|201958.9|201808.9|30
1634926780000|2021-10-22 18:19:40|201960.5|201810.5|201957.4|201807.4|201962.4|201812.4|201957.4|201807.4|18
1634926790000|2021-10-22 18:19:50|201958.4|201808.4|201945|201795|201958.6|201853.9|201903.5|201790.9|22
1634926800000|2021-10-22 18:20:00|201949.6|201799.6|201948.8|201798.8|201951.8|201801.8|201948.6|201798.6|21
1634926810000|2021-10-22 18:20:10|201949.9|201799.9|201945.5|201795.5|201951.1|201801.1|201945.5|201795.5|19
1634926820000|2021-10-22 18:20:20|201945.4|201795.4|201945.8|201795.8|201955.5|201852.5|201902.5|201795.4|20
1634926830000|2021-10-22 18:20:30|201946.9|201796.9|201946.6|201796.6|201946.9|201796.9|201943.3|201793.3|14
1634926840000|2021-10-22 18:20:40|201943.3|201793.3|201940.1|201790.1|201945.6|201795.6|201940.1|201790.1|13
1634926850000|2021-10-22 18:20:50|201941.1|201791.1|201946|201796|201946|201796|201941.1|201791.1|11
1634926860000|2021-10-22 18:21:00|201946.4|201796.4|201952|201802|201970.5|201820.5|201946.4|201796.4|29
1634926870000|2021-10-22 18:21:10|201956.5|201806.5|201954.4|201804.4|201960.2|201810.2|201950|201800|30
1634926880000|2021-10-22 18:21:20|201953.5|201803.5|201956.5|201806.5|201956.8|201806.8|201953.5|201803.5|18
1634926890000|2021-10-22 18:21:30|201956.6|201806.6|201952.1|201802.1|201956.6|201806.6|201952.1|201802.1|14
1634926900000|2021-10-22 18:21:40|201952.2|201802.2|201959|201809|201963.5|201813.5|201949.6|201799.6|21
1634926910000|2021-10-22 18:21:50|201959.1|201809.1|201958.6|201808.6|201960.1|201810.1|201954.7|201804.7|29
1634926920000|2021-10-22 18:22:00|201956|201806|201963.7|201813.7|201966.7|201816.7|201956|201806|27
1634926930000|2021-10-22 18:22:10|201962.6|201812.6|201960.9|201810.9|201965.5|201815.5|201960.6|201810.6|30
1634926940000|2021-10-22 18:22:20|201961.1|201811.1|201968.5|201818.5|201969.1|201819.1|201959.2|201809.2|28
1634926950000|2021-10-22 18:22:30|201970.5|201820.5|201972|201822|201975.6|201825.6|201970.5|201820.5|20
1634926960000|2021-10-22 18:22:40|201971.7|201821.7|201969.4|201819.4|201972.6|201822.6|201969.3|201819.3|19
1634926970000|2021-10-22 18:22:50|201969.2|201819.2|201967|201817|201970.2|201820.2|201966.3|201816.3|16
1634926980000|2021-10-22 18:23:00|201964|201814|201966.7|201816.7|201968.9|201818.9|201963.2|201813.2|25
1634926990000|2021-10-22 18:23:10|201968.1|201818.1|201965.6|201815.6|201968.1|201818.1|201962.9|201812.9|24
1634927000000|2021-10-22 18:23:20|201964.9|201814.9|201963|201813|201975.3|201825.3|201963|201813|30
1634927010000|2021-10-22 18:23:30|201963.2|201813.2|201947.2|201797.2|201965.2|201815.2|201943.6|201793.6|29
1634927020000|2021-10-22 18:23:40|201947|201797|201943.6|201793.6|201948.1|201798.1|201943.3|201793.3|15
1634927030000|2021-10-22 18:23:50|201942.5|201792.5|201918.6|201768.6|201942.5|201792.5|201918.6|201768.6|25
1634927040000|2021-10-22 18:24:00|201919.4|201769.4|201927.4|201777.4|201936.6|201786.6|201918.7|201768.7|27
1634927050000|2021-10-22 18:24:10|201929.8|201779.8|201930.9|201780.9|201932.6|201782.6|201929.5|201779.5|16
1634927060000|2021-10-22 18:24:20|201931.5|201781.5|201938|201788|201943.3|201793.3|201931.4|201781.4|20
1634927070000|2021-10-22 18:24:30|201939.9|201789.9|201928.6|201778.6|201943|201793|201923.8|201773.8|25
1634927080000|2021-10-22 18:24:40|201930|201780|201927.6|201777.6|201935.2|201785.2|201921.3|201771.3|25
1634927090000|2021-10-22 18:24:50|201926.7|201776.7|201927.8|201777.8|201931.9|201781.9|201925.8|201775.8|16
1634927100000|2021-10-22 18:25:00|201930.7|201780.7|201926.4|201776.4|201930.7|201780.7|201924.9|201774.9|16
1634927110000|2021-10-22 18:25:10|201926.1|201776.1|201930|201780|201930|201780|201926.1|201776.1|15
1634927120000|2021-10-22 18:25:20|201930.4|201780.4|201927.2|201777.2|201931.2|201781.2|201927.2|201777.2|16
1634927130000|2021-10-22 18:25:30|201926.3|201776.3|201927.4|201777.4|201927.8|201777.8|201919.3|201769.3|27
1634927140000|2021-10-22 18:25:40|201923.8|201773.8|201907.9|201757.9|201927.4|201777.4|201905.8|201755.8|28
1634927150000|2021-10-22 18:25:50|201905.2|201755.2|201890|201740|201905.9|201755.9|201888.6|201738.6|31
1634927160000|2021-10-22 18:26:00|201889.3|201739.3|201891.5|201741.5|201891.5|201741.5|201887.9|201737.9|10
1634927170000|2021-10-22 18:26:10|201891|201741|201895.5|201745.5|201903.1|201753.1|201891|201741|25
1634927180000|2021-10-22 18:26:20|201895.9|201745.9|201904.7|201754.7|201905.3|201755.3|201895.4|201745.4|18
1634927190000|2021-10-22 18:26:30|201903.3|201753.3|201898.2|201748.2|201904.1|201754.1|201898.2|201748.2|19
1634927200000|2021-10-22 18:26:40|201898.4|201748.4|201900.2|201750.2|201900.2|201750.2|201897.6|201747.6|15
1634927210000|2021-10-22 18:26:50|201899|201749|201898.2|201748.2|201900.6|201750.6|201892.5|201742.5|24
1634927220000|2021-10-22 18:27:00|201898.1|201748.1|201897.5|201747.5|201900.6|201750.6|201896.8|201746.8|21
1634927230000|2021-10-22 18:27:10|201897.8|201747.8|201897.1|201747.1|201900.3|201750.3|201896.4|201746.4|17
1634927240000|2021-10-22 18:27:20|201896.1|201746.1|201867.7|201717.7|201896.1|201746.1|201867.7|201717.7|21
1634927250000|2021-10-22 18:27:30|201870.2|201720.2|201867.2|201717.2|201876.6|201726.6|201866.5|201716.5|28
1634927260000|2021-10-22 18:27:40|201867.5|201717.5|201867.9|201717.9|201868.3|201718.3|201865.3|201715.3|17
1634927270000|2021-10-22 18:27:50|201868.6|201718.6|201869.5|201719.5|201871.5|201721.5|201868.1|201718.1|14
1634927280000|2021-10-22 18:28:00|201867.3|201717.3|201869.3|201719.3|201869.4|201719.4|201867.1|201717.1|16
1634927290000|2021-10-22 18:28:10|201869|201719|201868.4|201718.4|201869|201719|201868.2|201718.2|7
1634927300000|2021-10-22 18:28:20|201869|201719|201878.6|201728.6|201880.3|201730.3|201866.1|201716.1|26
1634927310000|2021-10-22 18:28:30|201878.7|201728.7|201866.3|201716.3|201878.7|201728.7|201862.7|201712.7|18
1634927320000|2021-10-22 18:28:40|201869.2|201719.2|201870.8|201720.8|201873.6|201723.6|201866.1|201716.1|23
1634927330000|2021-10-22 18:28:50|201870.4|201720.4|201870.9|201720.9|201872.6|201722.6|201869.3|201719.3|15
1634927340000|2021-10-22 18:29:00|201871.1|201721.1|201853.6|201703.6|201872|201722|201851.3|201701.3|22
1634927350000|2021-10-22 18:29:10|201852.8|201702.8|201854.1|201704.1|201855.6|201705.6|201851.7|201701.7|23
1634927360000|2021-10-22 18:29:20|201853.9|201703.9|201846|201696|201853.9|201703.9|201845|201695|21
1634927370000|2021-10-22 18:29:30|201845.3|201695.3|201813.9|201663.9|201847.2|201697.2|201812.7|201662.7|21
1634927380000|2021-10-22 18:29:40|201814|201664|201821.7|201671.7|201822.2|201672.2|201812.8|201662.8|19
1634927390000|2021-10-22 18:29:50|201822.1|201672.1|201840.3|201690.3|201847|201697|201822.1|201672.1|22
1634927400000|2021-10-22 18:30:00|201840.7|201690.7|201844.5|201694.5|201852.8|201702.8|201840|201690|29
1634927410000|2021-10-22 18:30:10|201845.5|201695.5|201832.6|201682.6|201847.8|201697.8|201829.4|201679.4|29
1634927420000|2021-10-22 18:30:20|201835|201685|201836.7|201686.7|201836.8|201686.8|201825|201675|31
1634927430000|2021-10-22 18:30:30|201837.9|201687.9|201852.8|201702.8|201854.2|201704.2|201833.7|201683.7|25
1634927440000|2021-10-22 18:30:40|201852.7|201702.7|201841.1|201691.1|201863.1|201713.1|201841.1|201691.1|29
1634927450000|2021-10-22 18:30:50|201841|201691|201843.5|201693.5|201845.7|201695.7|201840.9|201690.9|20
1634927460000|2021-10-22 18:31:00|201841.9|201691.9|201838.8|201688.8|201841.9|201691.9|201834.2|201684.2|20
1634927470000|2021-10-22 18:31:10|201838.5|201688.5|201836|201686|201840.4|201690.4|201835|201685|15
1634927480000|2021-10-22 18:31:20|201836.6|201686.6|201836.7|201686.7|201838.1|201688.1|201836.5|201686.5|14
1634927490000|2021-10-22 18:31:30|201837.1|201687.1|201846.3|201696.3|201849.8|201699.8|201836.7|201686.7|25
1634927500000|2021-10-22 18:31:40|201844.1|201694.1|201806.7|201656.7|201847.9|201697.9|201804.3|201654.3|27
1634927510000|2021-10-22 18:31:50|201800.5|201650.5|201790.5|201640.5|201800.5|201650.5|201785.7|201635.7|24
1634927520000|2021-10-22 18:32:00|201792.5|201642.5|201788.6|201638.6|201792.5|201642.5|201788.2|201638.2|15
1634927530000|2021-10-22 18:32:10|201789.1|201639.1|201789.8|201639.8|201790.2|201640.2|201787.9|201637.9|11
1634927540000|2021-10-22 18:32:20|201789.7|201639.7|201788.7|201638.7|201792.1|201642.1|201788.1|201638.1|18
1634927550000|2021-10-22 18:32:30|201787|201637|201783.8|201633.8|201787.1|201637.1|201777.2|201627.2|23
1634927560000|2021-10-22 18:32:40|201784.8|201634.8|201782.8|201632.8|201785.9|201635.9|201782.8|201632.8|18
1634927570000|2021-10-22 18:32:50|201783|201633|201785|201635|201786.5|201636.5|201782.8|201632.8|18
1634927580000|2021-10-22 18:33:00|201783.3|201633.3|201780.2|201630.2|201788.3|201638.3|201778.2|201628.2|26
1634927590000|2021-10-22 18:33:10|201781.3|201631.3|201780.2|201630.2|201784.4|201634.4|201774|201624|25
1634927600000|2021-10-22 18:33:20|201780.5|201630.5|201779|201629|201781.6|201631.6|201777.6|201627.6|20
1634927610000|2021-10-22 18:33:30|201780.4|201630.4|201782.6|201632.6|201790.5|201640.5|201780.3|201630.3|15
1634927620000|2021-10-22 18:33:40|201786.1|201636.1|201788.9|201638.9|201795.4|201645.4|201786.1|201636.1|28
1634927630000|2021-10-22 18:33:50|201788.3|201638.3|201783|201633|201788.3|201638.3|201783|201633|21
1634927640000|2021-10-22 18:34:00|201783.2|201633.2|201782|201632|201784.1|201634.1|201776.9|201626.9|17
1634927650000|2021-10-22 18:34:10|201779.9|201629.9|201783.2|201633.2|201785.1|201635.1|201779.9|201629.9|17
1634927660000|2021-10-22 18:34:20|201783.9|201633.9|201781.3|201631.3|201784.1|201634.1|201780.5|201630.5|11
1634927670000|2021-10-22 18:34:30|201781.2|201631.2|201776.9|201626.9|201781.9|201631.9|201776.1|201626.1|13
1634927680000|2021-10-22 18:34:40|201776.8|201626.8|201777.1|201627.1|201781.4|201631.4|201770.7|201620.7|23
1634927690000|2021-10-22 18:34:50|201776.6|201626.6|201777.4|201627.4|201778.3|201628.3|201761.6|201611.6|28
1634927700000|2021-10-22 18:35:00|201777.2|201627.2|201783.3|201633.3|201784.9|201634.9|201777.2|201627.2|27
1634927710000|2021-10-22 18:35:10|201784.1|201634.1|201816.9|201666.9|201817.7|201667.7|201781.2|201631.2|29
1634927720000|2021-10-22 18:35:20|201810|201660|201797.6|201647.6|201810|201660|201796|201646|24
1634927730000|2021-10-22 18:35:30|201795.4|201645.4|201805.6|201655.6|201807.3|201657.3|201794.2|201644.2|21
1634927740000|2021-10-22 18:35:40|201805.3|201655.3|201808.3|201658.3|201808.9|201658.9|201805.3|201655.3|21
1634927750000|2021-10-22 18:35:50|201808.4|201658.4|201808.6|201658.6|201810|201660|201804.5|201654.5|24
1634927760000|2021-10-22 18:36:00|201808.7|201658.7|201806.3|201656.3|201810.8|201660.8|201804.7|201654.7|28
1634927770000|2021-10-22 18:36:10|201804.8|201654.8|201803.7|201653.7|201806.7|201656.7|201800.7|201650.7|28
1634927780000|2021-10-22 18:36:20|201800.2|201650.2|201804.1|201654.1|201804.4|201654.4|201800.2|201650.2|14
1634927790000|2021-10-22 18:36:30|201804.8|201654.8|201788.8|201638.8|201805|201655|201788.8|201638.8|16
1634927800000|2021-10-22 18:36:40|201785.5|201635.5|201787|201637|201794.1|201644.1|201785.5|201635.5|18
1634927810000|2021-10-22 18:36:50|201784.2|201634.2|201788.1|201638.1|201788.9|201638.9|201783.4|201633.4|24
1634927820000|2021-10-22 18:37:00|201787.2|201637.2|201788.8|201638.8|201790.5|201640.5|201784.6|201634.6|18
1634927830000|2021-10-22 18:37:10|201788.7|201638.7|201787.4|201637.4|201789.4|201639.4|201785|201635|19
1634927840000|2021-10-22 18:37:20|201785|201635|201786.6|201636.6|201787.4|201637.4|201783.9|201633.9|18
1634927850000|2021-10-22 18:37:30|201786.3|201636.3|201783|201633|201786.3|201636.3|201781.9|201631.9|27
1634927860000|2021-10-22 18:37:40|201782.9|201632.9|201788.2|201638.2|201789|201639|201782.9|201632.9|25
1634927870000|2021-10-22 18:37:50|201790.3|201640.3|201802.9|201652.9|201803.9|201653.9|201789.8|201639.8|24
1634927880000|2021-10-22 18:38:00|201803|201653|201799.4|201649.4|201804.4|201654.4|201799.1|201649.1|24
1634927890000|2021-10-22 18:38:10|201799.1|201649.1|201802.2|201652.2|201803.6|201653.6|201798.5|201648.5|26
1634927900000|2021-10-22 18:38:20|201799.9|201649.9|201804.8|201654.8|201804.8|201654.8|201799.9|201649.9|24
1634927910000|2021-10-22 18:38:30|201803.8|201653.8|201690.1|201540.1|201810.9|201660.9|201689.1|201539.1|31
1634927920000|2021-10-22 18:38:40|201690.2|201540.2|201696.7|201546.7|201696.7|201546.7|201686.9|201536.9|29
1634927930000|2021-10-22 18:38:50|201697|201547|201689.3|201539.3|201741|201591|201688.7|201538.7|30
1634927940000|2021-10-22 18:39:00|201688.7|201538.7|201678.8|201528.8|201689.6|201539.6|201676.5|201526.5|25
1634927950000|2021-10-22 18:39:10|201680.7|201530.7|201677.1|201527.1|201680.7|201530.7|201675.9|201525.9|22
1634927960000|2021-10-22 18:39:20|201677.3|201527.3|201723.6|201573.6|201732.1|201582.1|201677.3|201527.3|19
1634927970000|2021-10-22 18:39:30|201722.7|201572.7|201729|201579|201730.4|201580.4|201718.6|201568.6|32
1634927980000|2021-10-22 18:39:40|201729.6|201579.6|201729.6|201579.6|201730.3|201580.3|201724|201574|23
1634927990000|2021-10-22 18:39:50|201727.6|201577.6|201728.8|201578.8|201730.2|201580.2|201725.6|201575.6|26
1634928000000|2021-10-22 18:40:00|201729|201579|201726.7|201576.7|201729|201612.2|201662.2|201570.4|24
1634928010000|2021-10-22 18:40:10|201725.9|201575.9|201731.2|201581.2|201733.1|201583.1|201724.1|201574.1|20
1634928020000|2021-10-22 18:40:20|201729.8|201579.8|201727.3|201577.3|201730.1|201580.1|201722.9|201572.9|21
1634928030000|2021-10-22 18:40:30|201726.6|201576.6|201719.9|201569.9|201727.6|201577.6|201718.4|201568.4|27
1634928040000|2021-10-22 18:40:40|201721.2|201571.2|201724.8|201574.8|201726.1|201576.1|201712.8|201562.8|31
1634928050000|2021-10-22 18:40:50|201724.1|201574.1|201725.1|201575.1|201725.2|201575.2|201720.2|201570.2|17
1634928060000|2021-10-22 18:41:00|201724.9|201574.9|201759.6|201609.6|201760.2|201610.2|201724.9|201574.9|23
1634928070000|2021-10-22 18:41:10|201760.9|201610.9|201747.1|201597.1|201760.9|201610.9|201738.7|201588.7|30
1634928080000|2021-10-22 18:41:20|201747.2|201597.2|201758.2|201608.2|201759.8|201609.8|201744.7|201594.7|21
1634928090000|2021-10-22 18:41:30|201757.6|201607.6|201761.7|201611.7|201761.7|201611.7|201757.6|201607.6|17
1634928100000|2021-10-22 18:41:40|201762.1|201612.1|201763.7|201613.7|201765.4|201615.4|201761.7|201611.7|19
1634928110000|2021-10-22 18:41:50|201764.2|201614.2|201775.6|201625.6|201776|201626|201763.4|201613.4|24
1634928120000|2021-10-22 18:42:00|201776|201626|201778|201628|201782.9|201632.9|201772.5|201622.5|25
1634928130000|2021-10-22 18:42:10|201777.5|201627.5|201774.5|201624.5|201777.7|201627.7|201773.8|201623.8|24
1634928140000|2021-10-22 18:42:20|201775.5|201625.5|201775.2|201625.2|201777.6|201627.6|201770.8|201620.8|25
1634928150000|2021-10-22 18:42:30|201775.1|201625.1|201777.3|201627.3|201777.8|201627.8|201772.3|201622.3|20
1634928160000|2021-10-22 18:42:40|201777.1|201627.1|201769|201619|201777.1|201627.1|201768.5|201618.5|25
1634928170000|2021-10-22 18:42:50|201768|201618|201770.2|201620.2|201770.8|201620.8|201768|201618|14
1634928180000|2021-10-22 18:43:00|201770.1|201620.1|201767.9|201617.9|201770.6|201620.6|201767.9|201617.9|16
1634928190000|2021-10-22 18:43:10|201768.5|201618.5|201774.6|201624.6|201779.8|201629.8|201767.5|201617.5|27
1634928200000|2021-10-22 18:43:20|201775.4|201625.4|201769.1|201619.1|201775.4|201625.4|201766.6|201616.6|27
1634928210000|2021-10-22 18:43:30|201769.3|201619.3|201766.7|201616.7|201769.3|201619.3|201764.7|201614.7|25
1634928220000|2021-10-22 18:43:40|201766.3|201616.3|201766.3|201616.3|201769.8|201619.8|201765.6|201615.6|21
1634928230000|2021-10-22 18:43:50|201767.7|201617.7|201775.3|201625.3|201776.9|201626.9|201766.8|201616.8|21
1634928240000|2021-10-22 18:44:00|201776.1|201626.1|201774.8|201624.8|201777.2|201627.2|201773.1|201623.1|17
1634928250000|2021-10-22 18:44:10|201769.9|201619.9|201770.3|201620.3|201772.7|201622.7|201768.1|201618.1|25
1634928260000|2021-10-22 18:44:20|201770.6|201620.6|201767.9|201617.9|201772.4|201622.4|201767.9|201617.9|26
1634928270000|2021-10-22 18:44:30|201768.4|201618.4|201769.5|201619.5|201770.3|201620.3|201767.7|201617.7|22
1634928280000|2021-10-22 18:44:40|201768.7|201618.7|201769.8|201619.8|201773|201623|201768.3|201618.3|14
1634928290000|2021-10-22 18:44:50|201770.5|201620.5|201779.5|201629.5|201779.5|201629.5|201770.5|201620.5|22
1634928300000|2021-10-22 18:45:00|201779.9|201629.9|201776.5|201626.5|201783.4|201633.4|201771.8|201621.8|26
1634928310000|2021-10-22 18:45:10|201775.8|201625.8|201778.1|201628.1|201780.9|201630.9|201775.8|201625.8|27
1634928320000|2021-10-22 18:45:20|201778|201628|201782.3|201632.3|201782.3|201632.3|201778|201628|14
1634928330000|2021-10-22 18:45:30|201782.7|201632.7|201804.9|201654.9|201807.1|201657.1|201782|201632|29
1634928340000|2021-10-22 18:45:40|201804.7|201654.7|201801.2|201651.2|201807.2|201657.2|201800.8|201650.8|26
1634928350000|2021-10-22 18:45:50|201801|201651|201800.8|201650.8|201804.4|201654.4|201800.3|201650.3|22
1634928360000|2021-10-22 18:46:00|201800.7|201650.7|201802.5|201652.5|201805.3|201655.3|201800.7|201650.7|14
1634928370000|2021-10-22 18:46:10|201804.7|201654.7|201805.5|201655.5|201805.5|201655.5|201803.3|201653.3|15
1634928380000|2021-10-22 18:46:20|201807.8|201657.8|201810.9|201660.9|201810.9|201660.9|201804.9|201654.9|23
1634928390000|2021-10-22 18:46:30|201812.5|201662.5|201817.2|201667.2|201818.8|201668.8|201810.8|201660.8|22
1634928400000|2021-10-22 18:46:40|201820.2|201670.2|201818.6|201668.6|201821.7|201671.7|201816.3|201666.3|19
1634928410000|2021-10-22 18:46:50|201818|201668|201823.2|201673.2|201824.3|201674.3|201816.9|201666.9|19
1634928420000|2021-10-22 18:47:00|201821.6|201671.6|201846.4|201696.4|201846.5|201696.5|201821.5|201671.5|31
1634928430000|2021-10-22 18:47:10|201846.5|201696.5|201845.8|201695.8|201846.5|201696.5|201842.8|201692.8|24
1634928440000|2021-10-22 18:47:20|201845.5|201695.5|201846.1|201696.1|201847.7|201697.7|201845.1|201695.1|17
1634928450000|2021-10-22 18:47:30|201846.4|201696.4|201852.2|201702.2|201859.7|201709.7|201846.4|201696.4|25
1634928460000|2021-10-22 18:47:40|201852|201702|201852.9|201702.9|201855.2|201705.2|201851.7|201701.7|25
1634928470000|2021-10-22 18:47:50|201853.8|201703.8|201848.8|201698.8|201855.7|201705.7|201848.1|201698.1|26
1634928480000|2021-10-22 18:48:00|201850.7|201700.7|201852.4|201702.4|201858.3|201708.3|201844.6|201694.6|30
1634928490000|2021-10-22 18:48:10|201853.3|201703.3|201870.8|201720.8|201871.1|201721.1|201852.6|201702.6|35
1634928500000|2021-10-22 18:48:20|201870.4|201720.4|201860.8|201710.8|201870.4|201720.4|201859.5|201709.5|25
1634928510000|2021-10-22 18:48:30|201860.7|201710.7|201853|201703|201860.7|201710.7|201851.9|201701.9|17
1634928520000|2021-10-22 18:48:40|201852.1|201702.1|201853.6|201703.6|201856.4|201706.4|201851.8|201701.8|16
1634928530000|2021-10-22 18:48:50|201854|201704|201852.5|201702.5|201854|201704|201851.3|201701.3|6
1634928540000|2021-10-22 18:49:00|201853.2|201703.2|201853.6|201703.6|201855.1|201705.1|201850.6|201700.6|19
1634928550000|2021-10-22 18:49:10|201853.9|201703.9|201855.5|201705.5|201855.5|201705.5|201851.1|201701.1|12
1634928560000|2021-10-22 18:49:20|201855.1|201705.1|201862.3|201712.3|201864.4|201714.4|201854.6|201704.6|16
1634928570000|2021-10-22 18:49:30|201860.6|201710.6|201862.4|201712.4|201865.7|201715.7|201859.6|201709.6|31
1634928580000|2021-10-22 18:49:40|201862.6|201712.6|201866.9|201716.9|201867.1|201717.1|201862.6|201712.6|24
1634928590000|2021-10-22 18:49:50|201870.6|201720.6|201868.8|201718.8|201873|201723|201860.8|201710.8|27
1634928600000|2021-10-22 18:50:00|201869.8|201719.8|201865.7|201715.7|201874|201724|201862|201712|24
1634928610000|2021-10-22 18:50:10|201863.6|201713.6|201871.7|201721.7|201871.7|201721.7|201859.2|201709.2|28
1634928620000|2021-10-22 18:50:20|201872.1|201722.1|201862.9|201712.9|201872.6|201722.6|201862.3|201712.3|18
1634928630000|2021-10-22 18:50:30|201860.5|201710.5|201861.9|201711.9|201862.3|201712.3|201859.1|201709.1|20
1634928640000|2021-10-22 18:50:40|201862.1|201712.1|201859.9|201709.9|201862.4|201712.4|201859.6|201709.6|13
1634928650000|2021-10-22 18:50:50|201859.4|201709.4|201854.5|201704.5|201860.2|201710.2|201852.4|201702.4|23
1634928660000|2021-10-22 18:51:00|201854.9|201704.9|201859.5|201709.5|201864.8|201714.8|201853.9|201703.9|24
1634928670000|2021-10-22 18:51:10|201862.4|201712.4|201866.7|201716.7|201867.8|201717.8|201860.8|201710.8|27
1634928680000|2021-10-22 18:51:20|201867.4|201717.4|201869.8|201719.8|201870.4|201720.4|201862.9|201712.9|31
1634928690000|2021-10-22 18:51:30|201869.3|201719.3|201859.3|201709.3|201869.8|201719.8|201855.9|201705.9|31
1634928700000|2021-10-22 18:51:40|201860|201710|201859.4|201709.4|201863.1|201713.1|201859.4|201709.4|29
1634928710000|2021-10-22 18:51:50|201856|201706|201860.6|201710.6|201868|201718|201854.6|201704.6|29
1634928720000|2021-10-22 18:52:00|201859.5|201709.5|201864.2|201714.2|201865.7|201715.7|201859.1|201709.1|30
1634928730000|2021-10-22 18:52:10|201864.1|201714.1|201866.8|201716.8|201866.8|201716.8|201862.7|201712.7|22
1634928740000|2021-10-22 18:52:20|201866.2|201716.2|201865.3|201715.3|201868.5|201718.5|201864.3|201714.3|19
1634928750000|2021-10-22 18:52:30|201864.6|201714.6|201867.8|201717.8|201869.7|201719.7|201864.6|201714.6|23
1634928760000|2021-10-22 18:52:40|201867.9|201717.9|201884.3|201734.3|201884.3|201734.3|201867.8|201717.8|24
1634928770000|2021-10-22 18:52:50|201882.5|201732.5|201887.8|201737.8|201889.8|201739.8|201882.5|201732.5|25
1634928780000|2021-10-22 18:53:00|201887.9|201737.9|201887.9|201737.9|201888.9|201738.9|201887.6|201737.6|21
1634928790000|2021-10-22 18:53:10|201888.2|201738.2|201888.2|201738.2|201889.4|201739.4|201888.1|201738.1|15
1634928800000|2021-10-22 18:53:20|201925.4|201775.4|201892.9|201742.9|201937.9|201787.9|201890.4|201740.4|38
1634928810000|2021-10-22 18:53:30|201892.8|201742.8|201894.1|201744.1|201895.1|201745.1|201892.6|201742.6|25
1634928820000|2021-10-22 18:53:40|201893.8|201743.8|201889.2|201739.2|201895.5|201745.5|201889.1|201739.1|23
1634928830000|2021-10-22 18:53:50|201889.4|201739.4|201888|201738|201890.8|201740.8|201887.9|201737.9|21
1634928840000|2021-10-22 18:54:00|201888.1|201738.1|201887|201737|201888.1|201738.1|201885.1|201735.1|16
1634928850000|2021-10-22 18:54:10|201888.2|201738.2|201874.8|201724.8|201888.4|201738.4|201868.4|201718.4|21
1634928860000|2021-10-22 18:54:20|201874.3|201724.3|201897.6|201747.6|201898.6|201748.6|201874.3|201724.3|29
1634928870000|2021-10-22 18:54:30|201897.8|201747.8|201901.8|201751.8|201904.8|201754.8|201897.8|201747.8|25
1634928880000|2021-10-22 18:54:40|201906|201756|201898.3|201748.3|201909.2|201759.2|201898.1|201748.1|25
1634928890000|2021-10-22 18:54:50|201898|201748|201897.1|201747.1|201898.2|201748.2|201896.3|201746.3|18
1634928900000|2021-10-22 18:55:00|201897.8|201747.8|201896.9|201746.9|201897.8|201747.8|201894|201744|15
1634928910000|2021-10-22 18:55:10|201897.4|201747.4|201874.6|201724.6|201897.4|201747.4|201868.7|201718.7|18
1634928920000|2021-10-22 18:55:20|201875.5|201725.5|201877.2|201727.2|201880|201730|201872.1|201722.1|21
1634928930000|2021-10-22 18:55:30|201877.6|201727.6|201888.9|201738.9|201892.6|201742.6|201877.6|201727.6|27
1634928940000|2021-10-22 18:55:40|201888.1|201738.1|201875.6|201725.6|201888.4|201738.4|201872|201722|26
1634928950000|2021-10-22 18:55:50|201875.7|201725.7|201875|201725|201877.5|201727.5|201871.6|201721.6|20
1634928960000|2021-10-22 18:56:00|201874.9|201724.9|201885.3|201735.3|201886.5|201736.5|201874.8|201724.8|31
1634928970000|2021-10-22 18:56:10|201885|201735|201875.8|201725.8|201886.7|201736.7|201870.6|201720.6|14
1634928980000|2021-10-22 18:56:20|201873.5|201723.5|201843.3|201693.3|201873.5|201723.5|201838.1|201688.1|23
1634928990000|2021-10-22 18:56:30|201842.4|201692.4|201853|201703|201855.6|201705.6|201842.4|201692.4|29
1634929000000|2021-10-22 18:56:40|201853.3|201703.3|201856.1|201706.1|201864.8|201714.8|201851.2|201701.2|25
1634929010000|2021-10-22 18:56:50|201855.7|201705.7|201855.5|201705.5|201856.8|201706.8|201852.6|201702.6|22
1634929020000|2021-10-22 18:57:00|201855.3|201705.3|201858.4|201708.4|201864|201714|201846.9|201696.9|30
1634929030000|2021-10-22 18:57:10|201860.4|201710.4|201868.7|201718.7|201868.7|201718.7|201856.8|201706.8|36
1634929040000|2021-10-22 18:57:20|201873.2|201723.2|201857.1|201707.1|201873.2|201723.2|201852.7|201702.7|28
1634929050000|2021-10-22 18:57:30|201855|201705|201860.1|201710.1|201860.1|201710.1|201852.4|201702.4|24
1634929060000|2021-10-22 18:57:40|201860.2|201710.2|201860.8|201710.8|201870.2|201720.2|201854.9|201704.9|33
1634929070000|2021-10-22 18:57:50|201859|201709|201865.9|201715.9|201865.9|201715.9|201851.1|201701.1|34
1634929080000|2021-10-22 18:58:00|201866.6|201716.6|201853.1|201703.1|201866.6|201716.6|201853|201703|30
1634929090000|2021-10-22 18:58:10|201854.3|201704.3|201876.1|201726.1|201877.7|201727.7|201851.6|201701.6|37
1634929100000|2021-10-22 18:58:20|201875.3|201725.3|201886.6|201736.6|201887|201737|201872.6|201722.6|31
1634929110000|2021-10-22 18:58:30|201886.3|201736.3|201882.9|201732.9|201887.3|201737.3|201880.6|201730.6|25
1634929120000|2021-10-22 18:58:40|201882.1|201732.1|201884.2|201734.2|201886.8|201736.8|201882.1|201732.1|26
1634929130000|2021-10-22 18:58:50|201884.6|201734.6|201887.2|201737.2|201887.2|201737.2|201882.6|201732.6|23
1634929140000|2021-10-22 18:59:00|201887.1|201737.1|201867.8|201717.8|201887.1|201737.1|201862.9|201712.9|28
1634929150000|2021-10-22 18:59:10|201873|201723|201875.5|201725.5|201878|201728|201872.2|201722.2|25
1634929160000|2021-10-22 18:59:20|201876|201726|201895.6|201745.6|201899.6|201749.6|201874|201724|30
1634929170000|2021-10-22 18:59:30|201893.2|201743.2|201893.3|201743.3|201893.8|201743.8|201885.4|201735.4|31
1634929180000|2021-10-22 18:59:40|201892.4|201742.4|201893.2|201743.2|201929|201779|201892.4|201742.4|31
1634929190000|2021-10-22 18:59:50|201894.8|201744.8|201895.1|201745.1|201917.6|201767.6|201887.2|201737.2|36
1634929200000|2021-10-22 19:00:00|201896.6|201746.6|201901.9|201751.9|201901.9|201751.9|201886.8|201736.8|32
1634929210000|2021-10-22 19:00:10|201907|201757|201881.7|201731.7|201907|201757|201879.3|201729.3|31
1634929220000|2021-10-22 19:00:20|201883.4|201733.4|201887.4|201737.4|201893.6|201743.6|201880.3|201730.3|33
1634929230000|2021-10-22 19:00:30|201887.1|201737.1|201899.6|201749.6|201919|201769|201886|201736|36
1634929240000|2021-10-22 19:00:40|201902|201752|201898.3|201748.3|201904.3|201754.3|201896.7|201746.7|26
1634929250000|2021-10-22 19:00:50|201897.9|201747.9|201819.7|201669.7|201898.6|201748.6|201815.9|201665.9|30
1634929260000|2021-10-22 19:01:00|201819.1|201669.1|201846.6|201696.6|201847.7|201697.7|201819.1|201669.1|34
1634929270000|2021-10-22 19:01:10|201849.5|201699.5|201864.2|201714.2|201876.5|201726.5|201848.8|201698.8|34
1634929280000|2021-10-22 19:01:20|201863.6|201713.6|201886.9|201736.9|201889.8|201739.8|201862|201712|36
1634929290000|2021-10-22 19:01:30|201887.4|201737.4|201897.4|201747.4|201901.9|201751.9|201885.7|201735.7|25
1634929300000|2021-10-22 19:01:40|201896.8|201746.8|201894.2|201744.2|201899.6|201749.6|201892.8|201742.8|29
1634929310000|2021-10-22 19:01:50|201896.4|201746.4|201897.2|201747.2|201897.8|201747.8|201894.2|201744.2|28
1634929320000|2021-10-22 19:02:00|201898.3|201748.3|201917.5|201767.5|201939.8|201789.8|201897.7|201747.7|35
1634929330000|2021-10-22 19:02:10|201919.3|201769.3|201934.8|201784.8|201937.3|201787.3|201915.7|201765.7|30
1634929340000|2021-10-22 19:02:20|201948.4|201798.4|201946.8|201796.8|201952.9|201802.9|201946.8|201796.8|29
1634929350000|2021-10-22 19:02:30|201947|201797|201932.7|201782.7|201947|201797|201916.7|201766.7|29
1634929360000|2021-10-22 19:02:40|201931.2|201781.2|201928.8|201778.8|201932|201782|201926.4|201776.4|26
1634929370000|2021-10-22 19:02:50|201929.2|201779.2|201921.5|201771.5|201932.1|201782.1|201913.6|201763.6|22
1634929380000|2021-10-22 19:03:00|201931.9|201781.9|201934.8|201784.8|201939.7|201789.7|201925.5|201775.5|23
1634929390000|2021-10-22 19:03:10|201934.9|201784.9|201915.6|201765.6|201940|201790|201915.6|201765.6|27
1634929400000|2021-10-22 19:03:20|201915.7|201765.7|201932.2|201782.2|201932.3|201782.3|201912.8|201762.8|34
1634929410000|2021-10-22 19:03:30|201932.1|201782.1|201933.7|201783.7|201934.7|201784.7|201931.8|201781.8|19
1634929420000|2021-10-22 19:03:40|201930.5|201780.5|201935.2|201785.2|201936.2|201786.2|201930.4|201780.4|18
1634929430000|2021-10-22 19:03:50|201936.6|201786.6|201936.4|201786.4|201938.9|201788.9|201932.4|201782.4|24
1634929440000|2021-10-22 19:04:00|201940.9|201790.9|201934.3|201784.3|201941.3|201791.3|201929.9|201779.9|26
1634929450000|2021-10-22 19:04:10|201936.3|201786.3|201945.2|201795.2|201948.6|201798.6|201932.4|201782.4|26
1634929460000|2021-10-22 19:04:20|201950|201800|201950.8|201800.8|201951.8|201801.8|201945.9|201795.9|19
1634929470000|2021-10-22 19:04:30|201950.5|201800.5|201940.7|201790.7|201950.5|201800.5|201940|201790|21
1634929480000|2021-10-22 19:04:40|201938.4|201788.4|201967.6|201817.6|201970.5|201820.5|201936.5|201786.5|29
1634929490000|2021-10-22 19:04:50|201967.7|201817.7|201966.6|201816.6|201967.8|201817.8|201963.8|201813.8|26
1634929500000|2021-10-22 19:05:00|201971.3|201821.3|201972.2|201822.2|201973.6|201823.6|201968.5|201818.5|22
1634929510000|2021-10-22 19:05:10|201971.9|201821.9|201970.1|201820.1|201973.5|201823.5|201969.8|201819.8|24
1634929520000|2021-10-22 19:05:20|201970.4|201820.4|201941.6|201791.6|201971.3|201821.3|201936.9|201786.9|23
1634929530000|2021-10-22 19:05:30|201942.8|201792.8|201938.3|201788.3|201942.8|201792.8|201934.5|201784.5|19
1634929540000|2021-10-22 19:05:40|201938.4|201788.4|201939.3|201789.3|201939.6|201789.6|201938.4|201788.4|13
1634929550000|2021-10-22 19:05:50|201936.9|201786.9|201939.8|201789.8|201941.1|201791.1|201936.9|201786.9|7
1634929560000|2021-10-22 19:06:00|201941.1|201791.1|201940.2|201790.2|201941.8|201791.8|201939.2|201789.2|16
1634929570000|2021-10-22 19:06:10|201937.1|201787.1|201944.1|201794.1|201944.1|201794.1|201937.1|201787.1|15
1634929580000|2021-10-22 19:06:20|201946.3|201796.3|201939.7|201789.7|201946.5|201796.5|201939.7|201789.7|13
1634929590000|2021-10-22 19:06:30|201939.9|201789.9|201939.2|201789.2|201940.1|201790.1|201934.7|201784.7|20
1634929600000|2021-10-22 19:06:40|201938.8|201788.8|201940.2|201790.2|201940.8|201790.8|201937.3|201787.3|18
1634929610000|2021-10-22 19:06:50|201940.7|201790.7|201941.3|201791.3|201941.3|201791.3|201938.4|201788.4|16
1634929620000|2021-10-22 19:07:00|201941.4|201791.4|201952|201802|201954|201804|201937.9|201787.9|15
1634929630000|2021-10-22 19:07:10|201951.5|201801.5|201941.8|201791.8|201952.6|201802.6|201941|201791|20
1634929640000|2021-10-22 19:07:20|201941.1|201791.1|201898.6|201748.6|201941.1|201791.1|201893.8|201743.8|29
1634929650000|2021-10-22 19:07:30|201900.9|201750.9|201887.4|201737.4|201900.9|201750.9|201881.6|201731.6|34
1634929660000|2021-10-22 19:07:40|201887.7|201737.7|201883.5|201733.5|201892.6|201742.6|201883.3|201733.3|27
1634929670000|2021-10-22 19:07:50|201886.6|201736.6|201891.3|201741.3|201891.3|201741.3|201883.5|201733.5|19
1634929680000|2021-10-22 19:08:00|201892.3|201742.3|201891.5|201741.5|201892.9|201742.9|201889.3|201739.3|23
1634929690000|2021-10-22 19:08:10|201892.6|201742.6|201894.1|201744.1|201894.1|201744.1|201890|201740|20
1634929700000|2021-10-22 19:08:20|201891.8|201741.8|201880.1|201730.1|201891.8|201741.8|201878.5|201728.5|28
1634929710000|2021-10-22 19:08:30|201879.4|201729.4|201880.4|201730.4|201886.8|201736.8|201878.7|201728.7|24
1634929720000|2021-10-22 19:08:40|201880.3|201730.3|201890.2|201740.2|201891.8|201741.8|201880.3|201730.3|24
1634929730000|2021-10-22 19:08:50|201890.6|201740.6|201892|201742|201896.5|201746.5|201888.2|201738.2|24
1634929740000|2021-10-22 19:09:00|201894|201744|201881.8|201731.8|201895.7|201745.7|201880.1|201730.1|23
1634929750000|2021-10-22 19:09:10|201881.7|201731.7|201879.4|201729.4|201882.3|201732.3|201871.3|201721.3|14
1634929760000|2021-10-22 19:09:20|201880|201730|201879.9|201729.9|201882.1|201732.1|201878.7|201728.7|18
1634929770000|2021-10-22 19:09:30|201880.3|201730.3|201867.8|201717.8|201880.7|201730.7|201864.9|201714.9|23
1634929780000|2021-10-22 19:09:40|201867.3|201717.3|201847.4|201697.4|201867.3|201717.3|201844.7|201694.7|21
1634929790000|2021-10-22 19:09:50|201846.5|201696.5|201853.3|201703.3|201854.7|201704.7|201846.5|201696.5|32
1634929800000|2021-10-22 19:10:00|201853.4|201703.4|201854.6|201704.6|201860.2|201710.2|201853.1|201703.1|29
1634929810000|2021-10-22 19:10:10|201854|201704|201869.5|201719.5|201869.5|201719.5|201854|201704|23
1634929820000|2021-10-22 19:10:20|201868.9|201718.9|201891.7|201741.7|201893.3|201743.3|201861.9|201711.9|36
1634929830000|2021-10-22 19:10:30|201894.3|201744.3|201938.6|201788.6|201947.1|201797.1|201894.3|201744.3|34
1634929840000|2021-10-22 19:10:40|201940.6|201790.6|201936.5|201786.5|201940.6|201790.6|201935.2|201785.2|27
1634929850000|2021-10-22 19:10:50|201935.6|201785.6|201939.2|201789.2|201939.2|201789.2|201917.4|201767.4|25
1634929860000|2021-10-22 19:11:00|201938.2|201788.2|201939.1|201789.1|201941.9|201791.9|201933.9|201783.9|22
1634929870000|2021-10-22 19:11:10|201938.6|201788.6|201939.7|201789.7|201940.3|201790.3|201937.3|201787.3|23
1634929880000|2021-10-22 19:11:20|201940.7|201790.7|201936.2|201786.2|201948|201798|201935|201785|29
1634929890000|2021-10-22 19:11:30|201936.5|201786.5|201932|201782|201938.3|201788.3|201927|201777|32
1634929900000|2021-10-22 19:11:40|201934.1|201784.1|201911|201761|201934.8|201784.8|201908.2|201758.2|26
1634929910000|2021-10-22 19:11:50|201912.6|201762.6|201911.2|201761.2|201914.7|201764.7|201904.2|201754.2|19
1634929920000|2021-10-22 19:12:00|201909.9|201759.9|201927|201777|201933.5|201783.5|201906.8|201756.8|24
1634929930000|2021-10-22 19:12:10|201930|201780|201930.4|201780.4|201937.7|201787.7|201926.5|201776.5|27
1634929940000|2021-10-22 19:12:20|201930.5|201780.5|201927.1|201777.1|201931.9|201781.9|201926.5|201776.5|20
1634929950000|2021-10-22 19:12:30|201927.3|201777.3|201928|201778|201939|201789|201926.2|201776.2|23
1634929960000|2021-10-22 19:12:40|201927.3|201777.3|201931.1|201781.1|201934.4|201784.4|201926.8|201776.8|15
1634929970000|2021-10-22 19:12:50|201928.2|201778.2|201915.2|201765.2|201930.4|201780.4|201898.9|201748.9|24
1634929980000|2021-10-22 19:13:00|201925.3|201775.3|201950.1|201800.1|201950.1|201800.1|201924.8|201774.8|30
1634929990000|2021-10-22 19:13:10|201950.8|201800.8|201944.5|201794.5|201950.8|201800.8|201944.5|201794.5|21
1634930000000|2021-10-22 19:13:20|201947.2|201797.2|201945.7|201795.7|201949.4|201799.4|201940.5|201790.5|20
1634930010000|2021-10-22 19:13:30|201949.3|201799.3|201948.7|201798.7|201950.2|201800.2|201947.3|201797.3|13
1634930020000|2021-10-22 19:13:40|201948.8|201798.8|201933.6|201783.6|201949|201799|201931|201781|25
1634930030000|2021-10-22 19:13:50|201932.3|201782.3|201930.5|201780.5|201932.6|201782.6|201928.5|201778.5|14
1634930040000|2021-10-22 19:14:00|201930.6|201780.6|201926.1|201776.1|201932.7|201782.7|201900.4|201750.4|28
1634930050000|2021-10-22 19:14:10|201929.9|201779.9|201934.3|201784.3|201934.5|201784.5|201923.3|201773.3|29
1634930060000|2021-10-22 19:14:20|201933.5|201783.5|201932.4|201782.4|201936.4|201786.4|201932.4|201782.4|23
1634930070000|2021-10-22 19:14:30|201933.1|201783.1|201934.6|201784.6|201934.8|201784.8|201929.8|201779.8|22
1634930080000|2021-10-22 19:14:40|201934.7|201784.7|201933.3|201783.3|201934.7|201784.7|201930.4|201780.4|24
1634930090000|2021-10-22 19:14:50|201933.6|201783.6|201966.7|201816.7|201967.5|201817.5|201930.5|201780.5|24
1634930100000|2021-10-22 19:15:00|201969.1|201819.1|201970.3|201820.3|201971.3|201821.3|201964.2|201814.2|23
1634930110000|2021-10-22 19:15:10|201970.6|201820.6|201968.4|201818.4|201971.2|201821.2|201959.5|201809.5|20
1634930120000|2021-10-22 19:15:20|201970.2|201820.2|201978.1|201828.1|201978.7|201828.7|201959.7|201809.7|24
1634930130000|2021-10-22 19:15:30|201977.8|201827.8|201977.2|201827.2|201980|201830|201974|201824|18
1634930140000|2021-10-22 19:15:40|201977.4|201827.4|201991.5|201841.5|201993.1|201843.1|201976.2|201826.2|25
1634930150000|2021-10-22 19:15:50|201992|201842|201992.5|201842.5|201992.9|201842.9|201990.3|201840.3|15
1634930160000|2021-10-22 19:16:00|201992.6|201842.6|201966.8|201816.8|201992.6|201842.6|201966.8|201816.8|26
1634930170000|2021-10-22 19:16:10|201969.7|201819.7|201957.9|201807.9|201969.9|201819.9|201954.6|201804.6|27
1634930180000|2021-10-22 19:16:20|201958.6|201808.6|201956.6|201806.6|201959.6|201809.6|201954.7|201804.7|19
1634930190000|2021-10-22 19:16:30|201956.8|201806.8|201959.3|201809.3|201959.7|201809.7|201956|201806|21
1634930200000|2021-10-22 19:16:40|201959.6|201809.6|201962.1|201812.1|201963.8|201813.8|201958.3|201808.3|15
1634930210000|2021-10-22 19:16:50|201962.4|201812.4|201965.9|201815.9|201966.5|201816.5|201961.6|201811.6|21
1634930220000|2021-10-22 19:17:00|201966.3|201816.3|201978.2|201828.2|201981.9|201831.9|201964.8|201814.8|28
1634930230000|2021-10-22 19:17:10|201979.8|201829.8|201987.7|201837.7|201987.7|201837.7|201977.5|201827.5|22
1634930240000|2021-10-22 19:17:20|201987.9|201837.9|201993.4|201843.4|201996.9|201846.9|201984.2|201834.2|24
1634930250000|2021-10-22 19:17:30|201994.6|201844.6|201991.8|201841.8|201994.6|201844.6|201990.4|201840.4|19
1634930260000|2021-10-22 19:17:40|201991.2|201841.2|201993.6|201843.6|201994.2|201844.2|201988.9|201838.9|17
1634930270000|2021-10-22 19:17:50|201993.4|201843.4|201992.8|201842.8|201993.4|201843.4|201990.5|201840.5|19
1634930280000|2021-10-22 19:18:00|201992.9|201842.9|201994|201844|201994.9|201844.9|201992.5|201842.5|10
1634930290000|2021-10-22 19:18:10|201993.7|201843.7|202010|201860|202011.1|201861.1|201990.9|201840.9|24
1634930300000|2021-10-22 19:18:20|202012|201862|202005.8|201855.8|202012|201862|202001|201851|32
1634930310000|2021-10-22 19:18:30|202006|201856|202008.7|201858.7|202009.1|201859.1|202004.5|201854.5|18
1634930320000|2021-10-22 19:18:40|202008.8|201858.8|201970.4|201820.4|202008.9|201858.9|201963.6|201813.6|25
1634930330000|2021-10-22 19:18:50|201970.1|201820.1|201974.2|201824.2|201975.4|201825.4|201968.4|201818.4|27
1634930340000|2021-10-22 19:19:00|201973.8|201823.8|201974.6|201824.6|201974.6|201824.6|201971.2|201821.2|16
1634930350000|2021-10-22 19:19:10|201974.3|201824.3|201973.5|201823.5|201975.8|201825.8|201972.7|201822.7|12
1634930360000|2021-10-22 19:19:20|201973.4|201823.4|202013.2|201863.2|202017.4|201867.4|201973.4|201823.4|20
1634930370000|2021-10-22 19:19:30|202011.9|201861.9|202016.5|201866.5|202016.7|201866.7|202011.2|201861.2|24
1634930380000|2021-10-22 19:19:40|202016.2|201866.2|202016.9|201866.9|202016.9|201866.9|202013.5|201863.5|20
1634930390000|2021-10-22 19:19:50|202016.6|201866.6|202017.7|201867.7|202018|201868|202016.6|201866.6|12
1634930400000|2021-10-22 19:20:00|202017.6|201867.6|202007.1|201857.1|202021|201871|202003|201853|33
1634930410000|2021-10-22 19:20:10|202007.4|201857.4|202003.2|201853.2|202011.9|201861.9|202003|201853|24
1634930420000|2021-10-22 19:20:20|202003.4|201853.4|202008.1|201858.1|202011.7|201861.7|202003.4|201853.4|27
1634930430000|2021-10-22 19:20:30|202008.6|201858.6|201989.1|201839.1|202008.7|201858.7|201983.8|201833.8|27
1634930440000|2021-10-22 19:20:40|201985.1|201835.1|202011.1|201861.1|202012.8|201862.8|201981.8|201831.8|20
1634930450000|2021-10-22 19:20:50|202010.7|201860.7|202004.9|201854.9|202013|201863|202004.9|201854.9|22
1634930460000|2021-10-22 19:21:00|202005.3|201855.3|201989.9|201839.9|202005.3|201855.3|201984.8|201834.8|19
1634930470000|2021-10-22 19:21:10|201988.1|201838.1|202003.3|201853.3|202010.2|201860.2|201985.6|201835.6|28
1634930480000|2021-10-22 19:21:20|202004.1|201854.1|202006.9|201856.9|202008.9|201858.9|202003.7|201853.7|23
1634930490000|2021-10-22 19:21:30|202006.6|201856.6|202008.1|201858.1|202010.1|201860.1|202005.5|201855.5|15
1634930500000|2021-10-22 19:21:40|202006.8|201856.8|202004.6|201854.6|202008.7|201858.7|201996.8|201846.8|27
1634930510000|2021-10-22 19:21:50|202004|201854|202011.6|201861.6|202014.9|201864.9|202004|201854|26
1634930520000|2021-10-22 19:22:00|202009.4|201859.4|202005.7|201855.7|202011.4|201861.4|202002|201852|27
1634930530000|2021-10-22 19:22:10|202003.5|201853.5|201996.6|201846.6|202006.8|201856.8|201992.4|201842.4|27
1634930540000|2021-10-22 19:22:20|201994.5|201844.5|201986.4|201836.4|201995.6|201845.6|201984.1|201834.1|25
1634930550000|2021-10-22 19:22:30|201987.3|201837.3|201988.8|201838.8|201989.4|201839.4|201987.3|201837.3|9
1634930560000|2021-10-22 19:22:40|201987.8|201837.8|201987.4|201837.4|201991.2|201841.2|201986.2|201836.2|12
1634930570000|2021-10-22 19:22:50|201987.3|201837.3|201988.8|201838.8|201990.1|201840.1|201987.3|201837.3|11
1634930580000|2021-10-22 19:23:00|201989.5|201839.5|201987.6|201837.6|201990.9|201840.9|201987.1|201837.1|16
1634930590000|2021-10-22 19:23:10|201987.9|201837.9|201987|201837|201989.1|201839.1|201987|201837|6
1634930600000|2021-10-22 19:23:20|201987.5|201837.5|201958.7|201808.7|201987.5|201837.5|201954.4|201804.4|15
1634930610000|2021-10-22 19:23:30|201957.8|201807.8|201962|201812|201966.8|201816.8|201957|201807|16
1634930620000|2021-10-22 19:23:40|201960.6|201810.6|201991.9|201841.9|201998.2|201848.2|201960.2|201810.2|29
1634930630000|2021-10-22 19:23:50|201992.3|201842.3|202009.4|201859.4|202012.1|201862.1|201991.6|201841.6|20
1634930640000|2021-10-22 19:24:00|202008.5|201858.5|202018.7|201868.7|202019.5|201869.5|202005.1|201855.1|20
1634930650000|2021-10-22 19:24:10|202018.2|201868.2|202013.9|201863.9|202020.6|201870.6|202011.4|201861.4|20
1634930660000|2021-10-22 19:24:20|202014.4|201864.4|202022.5|201872.5|202023.2|201873.2|202002.2|201852.2|30
1634930670000|2021-10-22 19:24:30|202022.2|201872.2|202015.9|201865.9|202023.8|201873.8|202012.3|201862.3|24
1634930680000|2021-10-22 19:24:40|202016.6|201866.6|202022.3|201872.3|202022.3|201872.3|202015.3|201865.3|26
1634930690000|2021-10-22 19:24:50|202021.3|201871.3|202014.2|201864.2|202021.3|201871.3|202012.1|201862.1|27
1634930700000|2021-10-22 19:25:00|202011.8|201861.8|202019.6|201869.6|202019.6|201869.6|202010.7|201860.7|28
1634930710000|2021-10-22 19:25:10|202021.7|201871.7|202015.1|201865.1|202021.7|201871.7|202015.1|201865.1|24
1634930720000|2021-10-22 19:25:20|202015.7|201865.7|202016.6|201866.6|202017.9|201867.9|202013.8|201863.8|20
1634930730000|2021-10-22 19:25:30|202016.2|201866.2|202013.2|201863.2|202016.2|201866.2|202013.2|201863.2|17
1634930740000|2021-10-22 19:25:40|202013.1|201863.1|202014.9|201864.9|202014.9|201864.9|202009.5|201859.5|17
1634930750000|2021-10-22 19:25:50|202015.3|201865.3|202014.9|201864.9|202016.8|201866.8|202013.9|201863.9|16
1634930760000|2021-10-22 19:26:00|202014.8|201864.8|202010.4|201860.4|202015|201865|202010.1|201860.1|19
1634930770000|2021-10-22 19:26:10|202010.5|201860.5|202007.9|201857.9|202010.5|201860.5|202006|201856|12
1634930780000|2021-10-22 19:26:20|202003.2|201853.2|202008.4|201858.4|202010.8|201860.8|202003.2|201853.2|18
1634930790000|2021-10-22 19:26:30|202008.8|201858.8|201997|201847|202008.9|201858.9|201995.2|201845.2|12
1634930800000|2021-10-22 19:26:40|201998.4|201848.4|201982.7|201832.7|202000.5|201850.5|201981.1|201831.1|26
1634930810000|2021-10-22 19:26:50|201982.8|201832.8|201980.4|201830.4|201986.2|201836.2|201979.7|201829.7|24
1634930820000|2021-10-22 19:27:00|201981.9|201831.9|201967.9|201817.9|201981.9|201831.9|201965.3|201815.3|22
1634930830000|2021-10-22 19:27:10|201969.8|201819.8|201970.8|201820.8|201971.5|201821.5|201969.2|201819.2|16
1634930840000|2021-10-22 19:27:20|201970.2|201820.2|201969.1|201819.1|201977.4|201827.4|201968.3|201818.3|13
1634930850000|2021-10-22 19:27:30|201971|201821|201973|201823|201973.5|201823.5|201970.4|201820.4|15
1634930860000|2021-10-22 19:27:40|201972.2|201822.2|201973.4|201823.4|201974.4|201824.4|201971.2|201821.2|21
1634930870000|2021-10-22 19:27:50|201973.8|201823.8|201972.5|201822.5|201974.1|201824.1|201970.4|201820.4|19
1634930880000|2021-10-22 19:28:00|201970.6|201820.6|201974.4|201824.4|201974.4|201824.4|201969.5|201819.5|15
1634930890000|2021-10-22 19:28:10|201973.9|201823.9|201973.9|201823.9|201976.3|201826.3|201971.7|201821.7|20
1634930900000|2021-10-22 19:28:20|201973.8|201823.8|201975.2|201825.2|201979.2|201829.2|201973.8|201823.8|21
1634930910000|2021-10-22 19:28:30|201974.9|201824.9|201972.7|201822.7|201975.5|201825.5|201971.5|201821.5|23
1634930920000|2021-10-22 19:28:40|201973|201823|201972.8|201822.8|201975.8|201825.8|201972.8|201822.8|19
1634930930000|2021-10-22 19:28:50|201972.7|201822.7|201979|201829|201979|201829|201969.3|201819.3|19
1634930940000|2021-10-22 19:29:00|201983.1|201833.1|201976.5|201826.5|201983.1|201833.1|201975|201825|25
1634930950000|2021-10-22 19:29:10|201976.4|201826.4|201982.5|201832.5|201983|201833|201976.4|201826.4|20
1634930960000|2021-10-22 19:29:20|201980.9|201830.9|201983.4|201833.4|201987.9|201837.9|201980.6|201830.6|20
1634930970000|2021-10-22 19:29:30|201983.8|201833.8|201991.9|201841.9|201991.9|201841.9|201983.8|201833.8|21
1634930980000|2021-10-22 19:29:40|201991.5|201841.5|202020.5|201870.5|202027.7|201877.7|201991.5|201841.5|33
1634930990000|2021-10-22 19:29:50|202019.9|201869.9|202024.2|201874.2|202027.2|201877.2|202018.3|201868.3|24
1634931000000|2021-10-22 19:30:00|202029.3|201879.3|202023.4|201873.4|202029.3|201879.3|202023.4|201873.4|27
1634931010000|2021-10-22 19:30:10|202023.5|201873.5|202022.3|201872.3|202023.7|201873.7|202022.3|201872.3|18
1634931020000|2021-10-22 19:30:20|202022.1|201872.1|202021.9|201871.9|202022.5|201872.5|202018.2|201868.2|21
1634931030000|2021-10-22 19:30:30|202022.7|201872.7|202024.5|201874.5|202025.3|201875.3|202021.9|201871.9|16
1634931040000|2021-10-22 19:30:40|202025.2|201875.2|202022.8|201872.8|202026|201876|202022.7|201872.7|19
1634931050000|2021-10-22 19:30:50|202022.9|201872.9|202022.6|201872.6|202023.6|201873.6|202021.7|201871.7|17
1634931060000|2021-10-22 19:31:00|202023.3|201873.3|202025.5|201875.5|202025.5|201875.5|202022.3|201872.3|19
1634931070000|2021-10-22 19:31:10|202025.6|201875.6|202019.1|201869.1|202026.6|201876.6|202018.2|201868.2|18
1634931080000|2021-10-22 19:31:20|202018.9|201868.9|202005.5|201855.5|202022.2|201872.2|201988|201838|27
1634931090000|2021-10-22 19:31:30|202006|201856|201972.7|201822.7|202007.5|201857.5|201972.7|201822.7|26
1634931100000|2021-10-22 19:31:40|201972.9|201822.9|201973.3|201823.3|201975.2|201825.2|201970.9|201820.9|20
1634931110000|2021-10-22 19:31:50|201973.1|201823.1|201974.3|201824.3|201974.3|201824.3|201970.9|201820.9|11
1634931120000|2021-10-22 19:32:00|201974.4|201824.4|201980.7|201830.7|201980.7|201830.7|201972.7|201822.7|24
1634931130000|2021-10-22 19:32:10|201981.3|201831.3|201971.4|201821.4|201981.3|201831.3|201971.1|201821.1|31
1634931140000|2021-10-22 19:32:20|201971.1|201821.1|201971.8|201821.8|201976.8|201826.8|201971|201821|29
1634931150000|2021-10-22 19:32:30|201971.3|201821.3|201967.2|201817.2|201973.9|201823.9|201966.4|201816.4|27
1634931160000|2021-10-22 19:32:40|201968.2|201818.2|201969.9|201819.9|201970.4|201820.4|201966.8|201816.8|14
1634931170000|2021-10-22 19:32:50|201970.5|201820.5|201972.5|201822.5|201975.2|201825.2|201969.5|201819.5|17
1634931180000|2021-10-22 19:33:00|201973.6|201823.6|201976.5|201826.5|201982.7|201832.7|201957.2|201807.2|22
1634931190000|2021-10-22 19:33:10|201977|201827|201983.1|201833.1|201984.8|201834.8|201969.1|201819.1|20
1634931200000|2021-10-22 19:33:20|201981.4|201831.4|201979.6|201829.6|201983.2|201833.2|201979.4|201829.4|20
1634931210000|2021-10-22 19:33:30|201979.9|201829.9|201981.2|201831.2|201981.3|201831.3|201979.1|201829.1|10
1634931220000|2021-10-22 19:33:40|201980.9|201830.9|201979.8|201829.8|201989.7|201839.7|201979.7|201829.7|28
1634931230000|2021-10-22 19:33:50|201979.5|201829.5|201953|201803|201981.8|201831.8|201953|201803|23
1634931240000|2021-10-22 19:34:00|201956.2|201806.2|201961.9|201811.9|201963.6|201813.6|201955.6|201805.6|12
1634931250000|2021-10-22 19:34:10|201962.4|201812.4|201940.2|201790.2|201962.4|201812.4|201935.9|201785.9|26
1634931260000|2021-10-22 19:34:20|201940.4|201790.4|201947.8|201797.8|201948.2|201798.2|201938.3|201788.3|25
1634931270000|2021-10-22 19:34:30|201947.5|201797.5|201949.5|201799.5|201954.1|201804.1|201947.4|201797.4|22
1634931280000|2021-10-22 19:34:40|201949.7|201799.7|201939.9|201789.9|201950.8|201800.8|201937.8|201787.8|25
1634931290000|2021-10-22 19:34:50|201943|201793|201946.5|201796.5|201947.8|201797.8|201940.1|201790.1|31
1634931300000|2021-10-22 19:35:00|201944.1|201794.1|201946.4|201796.4|201949.6|201799.6|201944.1|201794.1|17
1634931310000|2021-10-22 19:35:10|201946.7|201796.7|201947.4|201797.4|201947.4|201797.4|201945.3|201795.3|14
1634931320000|2021-10-22 19:35:20|201947.3|201797.3|201971.9|201821.9|201974|201824|201946.8|201796.8|20
1634931330000|2021-10-22 19:35:30|201970.4|201820.4|201968.8|201818.8|201972.8|201822.8|201963.6|201813.6|27
1634931340000|2021-10-22 19:35:40|201953.6|201803.6|201961.2|201811.2|201964|201814|201949.5|201799.5|28
1634931350000|2021-10-22 19:35:50|201958.6|201808.6|201961.2|201811.2|201962.3|201812.3|201958.1|201808.1|20
1634931360000|2021-10-22 19:36:00|201960.2|201810.2|201955.8|201805.8|201962.3|201812.3|201955.8|201805.8|15
1634931370000|2021-10-22 19:36:10|201956.5|201806.5|201947.6|201797.6|201960.2|201810.2|201946|201796|20
1634931380000|2021-10-22 19:36:20|201947.4|201797.4|201946.6|201796.6|201951.9|201801.9|201943.8|201793.8|15
1634931390000|2021-10-22 19:36:30|201946.1|201796.1|201945.9|201795.9|201950.4|201800.4|201944.5|201794.5|15
1634931400000|2021-10-22 19:36:40|201945.7|201795.7|201945.1|201795.1|201946.4|201796.4|201943.9|201793.9|13
1634931410000|2021-10-22 19:36:50|201947.8|201797.8|201972.2|201822.2|201978.3|201828.3|201946.7|201796.7|15
1634931420000|2021-10-22 19:37:00|201971.5|201821.5|201974.7|201824.7|201976|201826|201971.1|201821.1|21
1634931430000|2021-10-22 19:37:10|201975.3|201825.3|201975.1|201825.1|201998|201848|201971.4|201821.4|21
1634931440000|2021-10-22 19:37:20|201971.7|201821.7|201979.7|201829.7|201987.4|201837.4|201969.3|201819.3|28
1634931450000|2021-10-22 19:37:30|201981|201831|201983.8|201833.8|201988.5|201838.5|201978|201828|33
1634931460000|2021-10-22 19:37:40|201983.1|201833.1|201990.6|201840.6|201992.4|201842.4|201975.2|201825.2|31
1634931470000|2021-10-22 19:37:50|201989.9|201839.9|201989|201839|201993.9|201843.9|201988.5|201838.5|15
1634931480000|2021-10-22 19:38:00|201988.5|201838.5|201992.8|201842.8|201992.8|201842.8|201988.5|201838.5|14
1634931490000|2021-10-22 19:38:10|201992.5|201842.5|202014.2|201864.2|202022.6|201872.6|201992.5|201842.5|23
1634931500000|2021-10-22 19:38:20|202014.6|201864.6|202009.7|201859.7|202017.5|201867.5|202009.7|201859.7|29
1634931510000|2021-10-22 19:38:30|202010|201860|202011.3|201861.3|202013.2|201863.2|202009.8|201859.8|16
1634931520000|2021-10-22 19:38:40|202012.1|201862.1|202019.2|201869.2|202022.4|201872.4|202009.9|201859.9|28
1634931530000|2021-10-22 19:38:50|202019.5|201869.5|202024.3|201874.3|202024.3|201874.3|202013|201863|30
1634931540000|2021-10-22 19:39:00|202026.4|201876.4|202029.7|201879.7|202031.2|201881.2|202025|201875|20
1634931550000|2021-10-22 19:39:10|202029.1|201879.1|202027.9|201877.9|202030.8|201880.8|202027|201877|26
1634931560000|2021-10-22 19:39:20|202028.2|201878.2|202038.6|201888.6|202040.3|201890.3|202027|201877|17
1634931570000|2021-10-22 19:39:30|202038.4|201888.4|202029.1|201879.1|202038.4|201888.4|202027.4|201877.4|24
1634931580000|2021-10-22 19:39:40|202028.9|201878.9|202031.8|201881.8|202036.5|201886.5|202028.4|201878.4|22
1634931590000|2021-10-22 19:39:50|202031.1|201881.1|202036|201886|202036|201886|202025.9|201875.9|27
1634931600000|2021-10-22 19:40:00|202035|201885|202038.9|201888.9|202039.4|201889.4|202033.6|201883.6|24
1634931610000|2021-10-22 19:40:10|202041.7|201891.7|202040.1|201890.1|202041.7|201891.7|202034.5|201884.5|26
1634931620000|2021-10-22 19:40:20|202038.6|201888.6|202035.1|201885.1|202040.2|201890.2|202035.1|201885.1|20
1634931630000|2021-10-22 19:40:30|202035.2|201885.2|202051.6|201901.6|202052.1|201902.1|202033.6|201883.6|22
1634931640000|2021-10-22 19:40:40|202047.8|201897.8|202045.6|201895.6|202049|201899|202045.2|201895.2|19
1634931650000|2021-10-22 19:40:50|202046.5|201896.5|202045|201895|202047.8|201897.8|202043.9|201893.9|22
1634931660000|2021-10-22 19:41:00|202042.9|201892.9|202042.2|201892.2|202048.7|201898.7|202036.9|201886.9|22
1634931670000|2021-10-22 19:41:10|202037.7|201887.7|202040.2|201890.2|202045.2|201895.2|202024.6|201874.6|28
1634931680000|2021-10-22 19:41:20|202041.9|201891.9|202041.5|201891.5|202044.7|201894.7|202041.3|201891.3|23
1634931690000|2021-10-22 19:41:30|202028.9|201878.9|202032.6|201882.6|202037.5|201887.5|202023.1|201873.1|25
1634931700000|2021-10-22 19:41:40|202032.5|201882.5|202033.6|201883.6|202037|201887|202032.2|201882.2|17
1634931710000|2021-10-22 19:41:50|202033.3|201883.3|202044.6|201894.6|202050.9|201900.9|202032.9|201882.9|25
1634931720000|2021-10-22 19:42:00|202046.8|201896.8|202045.5|201895.5|202046.8|201896.8|202043.5|201893.5|22
1634931730000|2021-10-22 19:42:10|202047.2|201897.2|202041.5|201891.5|202047.2|201897.2|202041.5|201891.5|18
1634931740000|2021-10-22 19:42:20|202041.3|201891.3|202036.2|201886.2|202041.4|201891.4|202035.5|201885.5|12
1634931750000|2021-10-22 19:42:30|202036.3|201886.3|202035.6|201885.6|202037.3|201887.3|202035.6|201885.6|6
1634931760000|2021-10-22 19:42:40|202030.9|201880.9|202050.8|201900.8|202060.1|201910.1|202030.1|201880.1|21
1634931770000|2021-10-22 19:42:50|202053.6|201903.6|202058.3|201908.3|202066.1|201916.1|202051.2|201901.2|21
1634931780000|2021-10-22 19:43:00|202064|201914|202062.2|201912.2|202064.5|201914.5|202060.4|201910.4|18
1634931790000|2021-10-22 19:43:10|202062.4|201912.4|202008.2|201858.2|202063.7|201913.7|202008.1|201858.1|22
1634931800000|2021-10-22 19:43:20|202015.2|201865.2|202013.2|201863.2|202017.2|201867.2|202005.9|201855.9|32
1634931810000|2021-10-22 19:43:30|202010.1|201860.1|201993.4|201843.4|202011|201861|201985.6|201835.6|33
1634931820000|2021-10-22 19:43:40|201995|201845|201991.5|201841.5|201996|201846|201991.5|201841.5|19
1634931830000|2021-10-22 19:43:50|201992.5|201842.5|202007.1|201857.1|202010.9|201860.9|201989.4|201839.4|21
1634931840000|2021-10-22 19:44:00|202006.7|201856.7|201988.4|201838.4|202008.5|201858.5|201982.1|201832.1|22
1634931850000|2021-10-22 19:44:10|201988|201838|201988|201838|201990.4|201840.4|201987.2|201837.2|13
1634931860000|2021-10-22 19:44:20|201988.1|201838.1|201980.5|201830.5|201989.2|201839.2|201978.4|201828.4|18
1634931870000|2021-10-22 19:44:30|201980.6|201830.6|201973.1|201823.1|201981|201831|201967.8|201817.8|23
1634931880000|2021-10-22 19:44:40|201972|201822|201983.6|201833.6|201985.9|201835.9|201972|201822|19
1634931890000|2021-10-22 19:44:50|201983.1|201833.1|201986.6|201836.6|201989.9|201839.9|201983.1|201833.1|15
1634931900000|2021-10-22 19:45:00|201986.4|201836.4|201939.3|201789.3|201986.7|201836.7|201939.3|201789.3|32
1634931910000|2021-10-22 19:45:10|201944.7|201794.7|201949.2|201799.2|201968.3|201818.3|201940.2|201790.2|25
1634931920000|2021-10-22 19:45:20|201949.3|201799.3|201953.5|201803.5|201954|201804|201949.3|201799.3|17
1634931930000|2021-10-22 19:45:30|201954.7|201804.7|201957.2|201807.2|201977.5|201827.5|201941.8|201791.8|30
1634931940000|2021-10-22 19:45:40|201957.4|201807.4|201960.8|201810.8|201961.7|201811.7|201956.5|201806.5|25
1634931950000|2021-10-22 19:45:50|201962.7|201812.7|201960.6|201810.6|201963.3|201813.3|201959.5|201809.5|22
1634931960000|2021-10-22 19:46:00|201960.1|201810.1|201974.9|201824.9|201977.1|201827.1|201960.1|201810.1|29
1634931970000|2021-10-22 19:46:10|201976.1|201826.1|201979.3|201829.3|201981.9|201831.9|201973.2|201823.2|27
1634931980000|2021-10-22 19:46:20|201977.4|201827.4|201977.1|201827.1|201980.2|201830.2|201972.2|201822.2|15
1634931990000|2021-10-22 19:46:30|201975.7|201825.7|201968.8|201818.8|201975.7|201825.7|201968.8|201818.8|19
1634932000000|2021-10-22 19:46:40|201968.9|201818.9|201959.6|201809.6|201975.6|201825.6|201959.6|201809.6|13
1634932010000|2021-10-22 19:46:50|201961.2|201811.2|201967.5|201817.5|201968.2|201818.2|201961.2|201811.2|15
1634932020000|2021-10-22 19:47:00|201967.3|201817.3|201956.8|201806.8|201968.1|201818.1|201953.6|201803.6|18
1634932030000|2021-10-22 19:47:10|201956.3|201806.3|201940.7|201790.7|201956.3|201806.3|201939.1|201789.1|23
1634932040000|2021-10-22 19:47:20|201942|201792|201942|201792|201949.7|201799.7|201939.6|201789.6|28
1634932050000|2021-10-22 19:47:30|201942.6|201792.6|201949.3|201799.3|201950.6|201800.6|201942.6|201792.6|28
1634932060000|2021-10-22 19:47:40|201948.2|201798.2|201948.8|201798.8|201948.9|201798.9|201945.6|201795.6|22
1634932070000|2021-10-22 19:47:50|201948.4|201798.4|201949.2|201799.2|201950.8|201800.8|201947.8|201797.8|19
1634932080000|2021-10-22 19:48:00|201949.7|201799.7|201955.3|201805.3|201957|201807|201949.7|201799.7|24
1634932090000|2021-10-22 19:48:10|201955.2|201805.2|201950.6|201800.6|201955.2|201805.2|201950.6|201800.6|18
1634932100000|2021-10-22 19:48:20|201951.4|201801.4|201949.4|201799.4|201951.9|201801.9|201949.1|201799.1|16
1634932110000|2021-10-22 19:48:30|201948.9|201798.9|201948.2|201798.2|201951.2|201839.5|201889.5|201796.3|12
1634932120000|2021-10-22 19:48:40|201949|201799|201946.9|201796.9|201949.1|201838.9|201888.9|201791.5|23
1634932130000|2021-10-22 19:48:50|201948.4|201798.4|201931.3|201781.3|201949.3|201799.3|201929.4|201779.4|22
1634932140000|2021-10-22 19:49:00|201931.7|201781.7|201930.8|201780.8|201933|201783|201930.4|201780.4|12
1634932150000|2021-10-22 19:49:10|201930.5|201780.5|201928.5|201778.5|201933.8|201783.8|201923.7|201773.7|20
1634932160000|2021-10-22 19:49:20|201927.7|201777.7|201927.1|201777.1|201928.6|201778.6|201923.2|201773.2|14
1634932170000|2021-10-22 19:49:30|201925.8|201775.8|201924.9|201774.9|201926.6|201776.6|201923.5|201773.5|11
1634932180000|2021-10-22 19:49:40|201925.8|201775.8|201899|201749|201927|201777|201886.5|201736.5|20
1634932190000|2021-10-22 19:49:50|201898.8|201748.8|201898.8|201748.8|201900.2|201750.2|201895.8|201745.8|24
1634932200000|2021-10-22 19:50:00|201895.9|201745.9|201906.1|201756.1|201910.4|201760.4|201889|201739|32
1634932210000|2021-10-22 19:50:10|201905.7|201755.7|201897.7|201747.7|201909.4|201759.4|201886.6|201736.6|27
1634932220000|2021-10-22 19:50:20|201892.1|201742.1|201900|201750|201902.4|201752.4|201890.1|201740.1|29
1634932230000|2021-10-22 19:50:30|201901|201751|201890.1|201740.1|201901.2|201751.2|201887.7|201737.7|32
1634932240000|2021-10-22 19:50:40|201890.5|201740.5|201899.9|201749.9|201900|201750|201879.1|201729.1|25
1634932250000|2021-10-22 19:50:50|201901.6|201751.6|201858.6|201708.6|201905.5|201755.5|201851.3|201701.3|18
1634932260000|2021-10-22 19:51:00|201856.3|201706.3|201856.4|201706.4|201866.9|201716.9|201848.2|201698.2|33
1634932270000|2021-10-22 19:51:10|201856.3|201706.3|201854.1|201704.1|201861.3|201711.3|201850.7|201700.7|27
1634932280000|2021-10-22 19:51:20|201854.9|201704.9|201834.7|201684.7|201855|201705|201831.9|201681.9|25
1634932290000|2021-10-22 19:51:30|201834.2|201684.2|201835.2|201685.2|201840.5|201690.5|201833.6|201683.6|24
1634932300000|2021-10-22 19:51:40|201836.5|201686.5|201859.4|201709.4|201860.2|201710.2|201835.8|201685.8|24
1634932310000|2021-10-22 19:51:50|201858.8|201708.8|201855.1|201705.1|201860.5|201710.5|201854.1|201704.1|24
1634932320000|2021-10-22 19:52:00|201852.9|201702.9|201849.1|201699.1|201852.9|201702.9|201844.8|201694.8|24
1634932330000|2021-10-22 19:52:10|201849.5|201699.5|201843.5|201693.5|201852.6|201702.6|201841.1|201691.1|22
1634932340000|2021-10-22 19:52:20|201845.8|201695.8|201847.2|201697.2|201847.2|201697.2|201845.8|201695.8|10
1634932350000|2021-10-22 19:52:30|201846.8|201696.8|201847.4|201697.4|201852.8|201702.8|201841.8|201691.8|30
1634932360000|2021-10-22 19:52:40|201846.9|201696.9|201842|201692|201855.2|201705.2|201840.5|201690.5|33
1634932370000|2021-10-22 19:52:50|201840.6|201690.6|201846.7|201696.7|201847|201697|201840.6|201690.6|18
1634932380000|2021-10-22 19:53:00|201845.8|201695.8|201841.2|201691.2|201845.8|201695.8|201835.6|201685.6|20
1634932390000|2021-10-22 19:53:10|201840.9|201690.9|201847.8|201697.8|201849.3|201699.3|201840.9|201690.9|20
1634932400000|2021-10-22 19:53:20|201847.6|201697.6|201841.1|201691.1|201847.7|201697.7|201841.1|201691.1|11
1634932410000|2021-10-22 19:53:30|201845|201695|201845.1|201695.1|201845.8|201695.8|201844.5|201694.5|14
1634932420000|2021-10-22 19:53:40|201845.4|201695.4|201848|201698|201850.3|201700.3|201845.1|201695.1|13
1634932430000|2021-10-22 19:53:50|201847.8|201697.8|201844.1|201694.1|201851.9|201701.9|201841.5|201691.5|16
1634932440000|2021-10-22 19:54:00|201844.3|201694.3|201845.1|201695.1|201846|201696|201844.3|201694.3|10
1634932450000|2021-10-22 19:54:10|201845|201695|201851.7|201701.7|201862.6|201712.6|201845|201695|27
1634932460000|2021-10-22 19:54:20|201855.8|201705.8|201852.1|201702.1|201856.7|201706.7|201852.1|201702.1|20
1634932470000|2021-10-22 19:54:30|201851.9|201701.9|201853.5|201703.5|201856|201706|201850.2|201700.2|18
1634932480000|2021-10-22 19:54:40|201853.8|201703.8|201850.3|201700.3|201853.8|201703.8|201849.7|201699.7|16
1634932490000|2021-10-22 19:54:50|201853.9|201703.9|201854.8|201704.8|201855.1|201705.1|201853.9|201703.9|22
1634932500000|2021-10-22 19:55:00|201855.3|201705.3|201852.4|201702.4|201855.9|201705.9|201849.7|201699.7|29
1634932510000|2021-10-22 19:55:10|201849.5|201699.5|201850.4|201700.4|201853|201703|201844.4|201694.4|22
1634932520000|2021-10-22 19:55:20|201848.6|201698.6|201852.5|201702.5|201852.5|201702.5|201843.9|201693.9|22
1634932530000|2021-10-22 19:55:30|201856.1|201706.1|201854.7|201704.7|201858.3|201708.3|201854.4|201704.4|22
1634932540000|2021-10-22 19:55:40|201855.2|201705.2|201858.4|201708.4|201859.5|201709.5|201855|201705|18
1634932550000|2021-10-22 19:55:50|201857.4|201707.4|201855.2|201705.2|201860.4|201710.4|201854.7|201704.7|23
1634932560000|2021-10-22 19:56:00|201854.5|201704.5|201854.6|201704.6|201858.1|201708.1|201853.7|201703.7|20
1634932570000|2021-10-22 19:56:10|201854.4|201704.4|201856.3|201706.3|201858.2|201708.2|201854.4|201704.4|28
1634932580000|2021-10-22 19:56:20|201856|201706|201860|201710|201861|201711|201856|201706|19
1634932590000|2021-10-22 19:56:30|201860.9|201710.9|201865.9|201715.9|201865.9|201715.9|201860.1|201710.1|23
1634932600000|2021-10-22 19:56:40|201864.8|201714.8|201866.1|201716.1|201866.1|201716.1|201863|201713|16
1634932610000|2021-10-22 19:56:50|201866.2|201716.2|201872|201722|201872.5|201722.5|201866.2|201716.2|16
1634932620000|2021-10-22 19:57:00|201871.5|201721.5|201858.6|201708.6|201871.5|201721.5|201858|201708|24
1634932630000|2021-10-22 19:57:10|201858.1|201708.1|201857.2|201707.2|201860.1|201710.1|201857.2|201707.2|13
1634932640000|2021-10-22 19:57:20|201856.9|201706.9|201843.3|201693.3|201857.3|201707.3|201841.8|201691.8|25
1634932650000|2021-10-22 19:57:30|201843|201693|201857.8|201707.8|201861.1|201711.1|201843|201693|27
1634932660000|2021-10-22 19:57:40|201858.3|201708.3|201850.7|201700.7|201858.4|201708.4|201850.3|201700.3|29
1634932670000|2021-10-22 19:57:50|201851.6|201701.6|201851.6|201701.6|201855.8|201705.8|201849|201699|24
1634932680000|2021-10-22 19:58:00|201851.9|201701.9|201837.1|201687.1|201851.9|201701.9|201836.4|201686.4|22
1634932690000|2021-10-22 19:58:10|201836.5|201686.5|201825.1|201675.1|201840.1|201690.1|201824.6|201674.6|18
1634932700000|2021-10-22 19:58:20|201825.6|201675.6|201796.3|201646.3|201832.1|201682.1|201795.1|201645.1|18
1634932710000|2021-10-22 19:58:30|201795.7|201645.7|201807|201657|201809.4|201659.4|201795.6|201645.6|30
1634932720000|2021-10-22 19:58:40|201806.2|201656.2|201806.9|201656.9|201809.3|201659.3|201806.2|201656.2|23
1634932730000|2021-10-22 19:58:50|201805.7|201655.7|201807.2|201657.2|201808.7|201658.7|201805.7|201655.7|21
1634932740000|2021-10-22 19:59:00|201807.4|201657.4|201807.3|201657.3|201814.4|201664.4|201804.5|201654.5|19
1634932750000|2021-10-22 19:59:10|201807.7|201657.7|201805.1|201655.1|201810.4|201660.4|201802.6|201652.6|15
1634932760000|2021-10-22 19:59:20|201805|201655|201806.2|201656.2|201806.2|201656.2|201803.1|201653.1|17
1634932770000|2021-10-22 19:59:30|201805.2|201655.2|201805.1|201655.1|201808.2|201658.2|201804.9|201654.9|15
1634932780000|2021-10-22 19:59:40|201806.6|201656.6|201808.9|201658.9|201808.9|201658.9|201797.4|201647.4|27
1634932790000|2021-10-22 19:59:50|201807.7|201657.7|201809.1|201659.1|201813.6|201663.6|201795.7|201645.7|30
1634932800000|2021-10-22 20:00:00|201810.3|201660.3|201822.2|201672.2|201830.3|201680.3|201802.1|201652.1|31
1634932810000|2021-10-22 20:00:10|201821.4|201671.4|201825.4|201675.4|201835.9|201685.9|201818.9|201668.9|28
1634932820000|2021-10-22 20:00:20|201825|201675|201827.4|201677.4|201827.4|201677.4|201825|201675|10
1634932830000|2021-10-22 20:00:30|201826.8|201676.8|201830|201680|201831.1|201681.1|201826.7|201676.7|15
1634932840000|2021-10-22 20:00:40|201825|201675|201835.1|201685.1|201839.6|201689.6|201825|201675|24
1634932850000|2021-10-22 20:00:50|201829.5|201679.5|201834.5|201684.5|201836.5|201686.5|201829.5|201679.5|16
1634932860000|2021-10-22 20:01:00|201834.1|201684.1|201833.2|201683.2|201834.8|201684.8|201831.2|201681.2|12
1634932870000|2021-10-22 20:01:10|201834.3|201684.3|201832.5|201682.5|201835.8|201685.8|201832.3|201682.3|11
1634932880000|2021-10-22 20:01:20|201826.7|201676.7|201829.2|201679.2|201833.5|201683.5|201824.5|201674.5|9
1634932890000|2021-10-22 20:01:30|201831.4|201681.4|201833|201683|201835.4|201685.4|201829.3|201679.3|22
1634932900000|2021-10-22 20:01:40|201833.3|201683.3|201832.4|201682.4|201834.7|201684.7|201832.1|201682.1|11
1634932910000|2021-10-22 20:01:50|201832.5|201682.5|201833.4|201683.4|201835.4|201685.4|201830.9|201680.9|18
1634932920000|2021-10-22 20:02:00|201833.8|201683.8|201835.3|201685.3|201836.5|201686.5|201831|201681|17
1634932930000|2021-10-22 20:02:10|201833.1|201683.1|201830.9|201680.9|201838.1|201688.1|201830.9|201680.9|20
1634932940000|2021-10-22 20:02:20|201839.4|201689.4|201835.3|201685.3|201842.3|201692.3|201833.9|201683.9|18
1634932950000|2021-10-22 20:02:30|201834.4|201684.4|201826.2|201676.2|201841.1|201691.1|201816.7|201666.7|25
1634932960000|2021-10-22 20:02:40|201825|201675|201824.5|201674.5|201826|201676|201824.5|201674.5|11
1634932970000|2021-10-22 20:02:50|201824.6|201674.6|201825.5|201675.5|201829.4|201679.4|201823.8|201673.8|16
1634932980000|2021-10-22 20:03:00|201827.6|201677.6|201828.1|201678.1|201830.3|201680.3|201817.3|201667.3|21
1634932990000|2021-10-22 20:03:10|201827.8|201677.8|201826.6|201676.6|201832|201682|201819.5|201669.5|19
1634933000000|2021-10-22 20:03:20|201823.1|201673.1|201818|201668|201824.4|201674.4|201818|201668|9
1634933010000|2021-10-22 20:03:30|201819|201669|201823|201673|201824.8|201674.8|201819|201669|11
1634933020000|2021-10-22 20:03:40|201823.5|201673.5|201816.8|201666.8|201826.3|201676.3|201816.8|201666.8|5
1634933030000|2021-10-22 20:03:50|201819.1|201669.1|201834.2|201684.2|201834.2|201684.2|201819.1|201669.1|18
1634933040000|2021-10-22 20:04:00|201832.8|201682.8|201828|201678|201832.8|201682.8|201824.7|201674.7|16
1634933050000|2021-10-22 20:04:10|201829.1|201679.1|201825.8|201675.8|201829.1|201679.1|201822.9|201672.9|10
1634933060000|2021-10-22 20:04:20|201825.9|201675.9|201835.4|201685.4|201844.5|201694.5|201823.6|201673.6|21
1634933070000|2021-10-22 20:04:30|201835.7|201685.7|201831.2|201681.2|201835.7|201685.7|201824.6|201674.6|14
1634933080000|2021-10-22 20:04:40|201832|201682|201823.1|201673.1|201832|201682|201822.6|201672.6|11
1634933090000|2021-10-22 20:04:50|201823.2|201673.2|201818.1|201668.1|201830.6|201680.6|201817.6|201667.6|15
1634933100000|2021-10-22 20:05:00|201822|201672|201822.6|201672.6|201825.4|201675.4|201822|201672|10
1634933110000|2021-10-22 20:05:10|201827.1|201677.1|201838.3|201688.3|201842.5|201692.5|201827.1|201677.1|21
1634933120000|2021-10-22 20:05:20|201841.5|201691.5|201839.5|201689.5|201847.2|201697.2|201838|201688|15
1634933130000|2021-10-22 20:05:30|201839.9|201689.9|201842.9|201692.9|201842.9|201692.9|201837.9|201687.9|13
1634933140000|2021-10-22 20:05:40|201843.2|201693.2|201846.3|201696.3|201846.3|201696.3|201836.6|201686.6|14
1634933150000|2021-10-22 20:05:50|201845.8|201695.8|201846.3|201696.3|201846.3|201696.3|201843.6|201693.6|13
1634933160000|2021-10-22 20:06:00|201847.1|201697.1|201845.7|201695.7|201847.5|201697.5|201840.6|201690.6|12
1634933170000|2021-10-22 20:06:10|201845.3|201695.3|201843|201693|201845.8|201695.8|201840.2|201690.2|9
1634933180000|2021-10-22 20:06:20|201842.8|201692.8|201831.7|201681.7|201844.5|201694.5|201829.3|201679.3|11
1634933190000|2021-10-22 20:06:30|201832.9|201682.9|201837.2|201687.2|201840.1|201690.1|201832|201682|10
1634933200000|2021-10-22 20:06:40|201836.3|201686.3|201819.4|201669.4|201836.3|201686.3|201813.8|201663.8|23
1634933210000|2021-10-22 20:06:50|201818.9|201668.9|201822.7|201672.7|201822.7|201672.7|201809.1|201659.1|22
1634933220000|2021-10-22 20:07:00|201827.8|201677.8|201821.3|201671.3|201827.8|201677.8|201816.2|201666.2|16
1634933230000|2021-10-22 20:07:10|201821.7|201671.7|201817.5|201667.5|201822|201672|201814.2|201664.2|9
1634933240000|2021-10-22 20:07:20|201821.1|201671.1|201821.6|201671.6|201823.9|201673.9|201817.2|201667.2|13
1634933250000|2021-10-22 20:07:30|201821.5|201671.5|201820.8|201670.8|201839.8|201689.8|201812.1|201662.1|19
1634933260000|2021-10-22 20:07:40|201819.4|201669.4|201817.1|201667.1|201821.7|201671.7|201815.2|201665.2|9
1634933270000|2021-10-22 20:07:50|201816.6|201666.6|201817.2|201667.2|201820.1|201670.1|201815.6|201665.6|12
1634933280000|2021-10-22 20:08:00|201817.1|201667.1|201818.2|201668.2|201818.2|201668.2|201810.2|201660.2|9
1634933290000|2021-10-22 20:08:10|201821.2|201671.2|201812.3|201662.3|201821.2|201671.2|201809.2|201659.2|8
1634933300000|2021-10-22 20:08:20|201812.5|201662.5|201814.4|201664.4|201814.4|201664.4|201812.5|201662.5|6
1634933310000|2021-10-22 20:08:30|201809.3|201659.3|201814.8|201664.8|201814.8|201664.8|201808.9|201658.9|13
1634933320000|2021-10-22 20:08:40|201815.9|201665.9|201812|201662|201815.9|201665.9|201809.1|201659.1|10
1634933330000|2021-10-22 20:08:50|201809.7|201659.7|201811.1|201661.1|201814.1|201664.1|201808.1|201658.1|14
1634933340000|2021-10-22 20:09:00|201813|201663|201813.4|201663.4|201813.4|201663.4|201811.6|201661.6|8
1634933350000|2021-10-22 20:09:10|201811.2|201661.2|201811|201661|201811.8|201661.8|201809.7|201659.7|10
1634933360000|2021-10-22 20:09:20|201811.9|201661.9|201809.8|201659.8|201812|201662|201808.9|201658.9|8
1634933370000|2021-10-22 20:09:30|201809.6|201659.6|201811|201661|201811|201661|201808.5|201658.5|10
1634933380000|2021-10-22 20:09:40|201806.9|201656.9|201809.9|201659.9|201812.1|201662.1|201806.6|201656.6|6
1634933390000|2021-10-22 20:09:50|201809.5|201659.5|201818.6|201668.6|201818.6|201668.6|201809.3|201659.3|12
1634933400000|2021-10-22 20:10:00|201818.9|201668.9|201817.2|201667.2|201819.3|201669.3|201813.6|201663.6|11
1634933410000|2021-10-22 20:10:10|201816.4|201666.4|201818.2|201668.2|201820.9|201670.9|201814.6|201664.6|10
1634933420000|2021-10-22 20:10:20|201818.5|201668.5|201819.2|201669.2|201819.2|201669.2|201816.9|201666.9|12
1634933430000|2021-10-22 20:10:30|201819.9|201669.9|201818|201668|201821.2|201671.2|201815.4|201665.4|14
1634933440000|2021-10-22 20:10:40|201817.1|201667.1|201816.4|201666.4|201818.3|201668.3|201816.4|201666.4|11
1634933450000|2021-10-22 20:10:50|201816.8|201666.8|201816.6|201666.6|201818.5|201668.5|201815.6|201665.6|9
1634933460000|2021-10-22 20:11:00|201817.3|201667.3|201816.9|201666.9|201819.1|201669.1|201814.2|201664.2|11
1634933470000|2021-10-22 20:11:10|201816.8|201666.8|201818.9|201668.9|201818.9|201668.9|201813.9|201663.9|11
1634933480000|2021-10-22 20:11:20|201819.8|201669.8|201819.7|201669.7|201822|201672|201808.8|201658.8|16
1634933490000|2021-10-22 20:11:30|201820|201670|201817.4|201667.4|201820.6|201670.6|201816.6|201666.6|11
1634933500000|2021-10-22 20:11:40|201810.7|201660.7|201818.4|201668.4|201819.3|201669.3|201810.7|201660.7|11
1634933510000|2021-10-22 20:11:50|201819.3|201669.3|201817.2|201667.2|201819.3|201669.3|201814.7|201664.7|7
1634933520000|2021-10-22 20:12:00|201818.5|201668.5|201816.9|201666.9|201819.1|201669.1|201812|201662|6
1634933530000|2021-10-22 20:12:10|201816.1|201666.1|201816.5|201666.5|201817.4|201667.4|201812|201662|11
1634933540000|2021-10-22 20:12:20|201814.9|201664.9|201815.2|201665.2|201817.3|201667.3|201812.3|201662.3|10
1634933550000|2021-10-22 20:12:30|201818.7|201668.7|201814.8|201664.8|201818.7|201668.7|201814.6|201664.6|12
1634933560000|2021-10-22 20:12:40|201813.9|201663.9|201814.3|201664.3|201816.3|201666.3|201813.9|201663.9|9
1634933570000|2021-10-22 20:12:50|201814.5|201664.5|201814.2|201664.2|201816.1|201666.1|201809.8|201659.8|16
1634933580000|2021-10-22 20:13:00|201814.7|201664.7|201814.8|201664.8|201816.3|201666.3|201814.2|201664.2|11
1634933590000|2021-10-22 20:13:10|201815|201665|201818.6|201668.6|201818.6|201668.6|201810.9|201660.9|9
1634933600000|2021-10-22 20:13:20|201818.8|201668.8|201817.4|201667.4|201819.6|201669.6|201807.8|201657.8|11
1634933610000|2021-10-22 20:13:30|201820.4|201670.4|201817.1|201667.1|201822|201672|201817.1|201667.1|13
1634933620000|2021-10-22 20:13:40|201816.6|201666.6|201811.6|201661.6|201816.6|201666.6|201811.6|201661.6|7
1634933630000|2021-10-22 20:13:50|201816.6|201666.6|201816.8|201666.8|201818.8|201668.8|201815.2|201665.2|13
1634933640000|2021-10-22 20:14:00|201818.3|201668.3|201820.2|201670.2|201820.2|201670.2|201817.1|201667.1|10
1634933650000|2021-10-22 20:14:10|201820.7|201670.7|201814.9|201664.9|201821.3|201671.3|201814.9|201664.9|12
1634933660000|2021-10-22 20:14:20|201816.3|201666.3|201816|201666|201819.7|201669.7|201815.5|201665.5|8
1634933670000|2021-10-22 20:14:30|201816.6|201666.6|201819.9|201669.9|201820.9|201670.9|201815.8|201665.8|10
1634933680000|2021-10-22 20:14:40|201820.9|201670.9|201814.7|201664.7|201820.9|201670.9|201814.7|201664.7|12
1634933690000|2021-10-22 20:14:50|201815|201665|201814.9|201664.9|201815|201665|201814.4|201664.4|5
1634933700000|2021-10-22 20:15:00|201816.1|201666.1|201810.9|201660.9|201816.7|201666.7|201810.9|201660.9|8
1634933710000|2021-10-22 20:15:10|201810.6|201660.6|201815.6|201665.6|201816.7|201666.7|201810.6|201660.6|6
1634933720000|2021-10-22 20:15:20|201817.7|201667.7|201819.4|201669.4|201820.5|201670.5|201815.1|201665.1|7
1634933730000|2021-10-22 20:15:30|201817.4|201667.4|201817.9|201667.9|201819.3|201669.3|201810.8|201660.8|14
1634933740000|2021-10-22 20:15:40|201817.7|201667.7|201823.3|201673.3|201827.9|201677.9|201779.1|201629.1|22
1634933750000|2021-10-22 20:15:50|201816.8|201666.8|201821.6|201671.6|201822.2|201672.2|201816|201666|16
1634933760000|2021-10-22 20:16:00|201820.7|201670.7|201818.1|201668.1|201828.5|201678.5|201817.9|201667.9|9
1634933770000|2021-10-22 20:16:10|201817.5|201667.5|201818.5|201668.5|201820.3|201670.3|201816.9|201666.9|13
1634933780000|2021-10-22 20:16:20|201817.4|201667.4|201821|201671|201821|201671|201815|201665|9
1634933790000|2021-10-22 20:16:30|201817.5|201667.5|201829.1|201679.1|201839.7|201689.7|201790|201640|18
1634933800000|2021-10-22 20:16:40|201831.5|201681.5|201833.8|201683.8|201834.2|201684.2|201821.8|201671.8|14
1634933810000|2021-10-22 20:16:50|201835.6|201685.6|201831.3|201681.3|201835.7|201685.7|201826.8|201676.8|5
1634933820000|2021-10-22 20:17:00|201826.8|201676.8|201827.7|201677.7|201829.9|201679.9|201819.7|201669.7|10
1634933830000|2021-10-22 20:17:10|201829.5|201679.5|201832.4|201682.4|201832.4|201682.4|201829.5|201679.5|4
1634933840000|2021-10-22 20:17:20|201829.3|201679.3|201828|201678|201830.8|201680.8|201825.3|201675.3|13
1634933850000|2021-10-22 20:17:30|201831.4|201681.4|201824.7|201674.7|201837.3|201687.3|201819.5|201669.5|11
1634933860000|2021-10-22 20:17:40|201824.6|201674.6|201827.7|201677.7|201827.9|201677.9|201823.2|201673.2|8
1634933870000|2021-10-22 20:17:50|201825.7|201675.7|201830|201680|201834.3|201684.3|201824.6|201674.6|12
1634933880000|2021-10-22 20:18:00|201825.8|201675.8|201849.5|201699.5|201859.4|201709.4|201825.8|201675.8|21
1634933890000|2021-10-22 20:18:10|201857.2|201707.2|201852.2|201702.2|201857.5|201707.5|201830|201680|16
1634933900000|2021-10-22 20:18:20|201852.7|201702.7|201853.9|201703.9|201854.3|201704.3|201840|201690|15
1634933910000|2021-10-22 20:18:30|201854.2|201704.2|201824.3|201674.3|201854.2|201704.2|201820.7|201670.7|16
1634933920000|2021-10-22 20:18:40|201832.5|201682.5|201833.9|201683.9|201833.9|201683.9|201805.3|201655.3|14
1634933930000|2021-10-22 20:18:50|201833.3|201683.3|201824.1|201674.1|201833.3|201683.3|201804.6|201654.6|9
1634933940000|2021-10-22 20:19:00|201826.5|201676.5|201827.4|201677.4|201828.6|201678.6|201814.3|201664.3|17
1634933950000|2021-10-22 20:19:10|201827.9|201677.9|201825.3|201675.3|201829.9|201679.9|201824|201674|13
1634933960000|2021-10-22 20:19:20|201824.7|201674.7|201828.2|201678.2|201828.4|201678.4|201824|201674|10
1634933970000|2021-10-22 20:19:30|201828.3|201678.3|201832.8|201682.8|201832.8|201682.8|201828.3|201678.3|3
1634933980000|2021-10-22 20:19:40|201827.1|201677.1|201799.8|201649.8|201838|201688|201788.4|201638.4|11
1634933990000|2021-10-22 20:19:50|201812.1|201662.1|201811.3|201661.3|201819.4|201669.4|201795.7|201645.7|19
1634934000000|2021-10-22 20:20:00|201811.6|201661.6|201811.9|201661.9|201814.2|201664.2|201802|201652|15
1634934010000|2021-10-22 20:20:10|201810.9|201660.9|201807.4|201657.4|201812.8|201662.8|201801.7|201651.7|14
1634934020000|2021-10-22 20:20:20|201813.7|201663.7|201815.7|201665.7|201815.7|201665.7|201812.2|201662.2|11
1634934030000|2021-10-22 20:20:30|201815.4|201665.4|201812.1|201662.1|201819.1|201669.1|201805.7|201655.7|20
1634934040000|2021-10-22 20:20:40|201818|201668|201816.1|201666.1|201818.5|201668.5|201800.5|201650.5|18
1634934050000|2021-10-22 20:20:50|201811.7|201661.7|201812.6|201662.6|201815.9|201665.9|201810.2|201660.2|19
1634934060000|2021-10-22 20:21:00|201812.9|201662.9|201815|201665|201816.5|201666.5|201802.4|201652.4|20
1634934070000|2021-10-22 20:21:10|201811.7|201661.7|201811|201661|201812.6|201662.6|201800.2|201650.2|10
1634934080000|2021-10-22 20:21:20|201814.9|201664.9|201816.3|201666.3|201816.4|201666.4|201814.9|201664.9|3
1634934090000|2021-10-22 20:21:30|201807.7|201657.7|201810.7|201660.7|201815.2|201665.2|201807.7|201657.7|8
1634934100000|2021-10-22 20:21:40|201809.8|201659.8|201820.9|201670.9|201822.5|201672.5|201806|201656|13
1634934110000|2021-10-22 20:21:50|201820.6|201670.6|201822.5|201672.5|201822.5|201672.5|201803|201653|8
1634934120000|2021-10-22 20:22:00|201823.1|201673.1|201817.2|201667.2|201823.1|201673.1|201810.1|201660.1|9
1634934130000|2021-10-22 20:22:10|201818.7|201668.7|201804.5|201654.5|201820.2|201670.2|201798.2|201648.2|9
1634934140000|2021-10-22 20:22:20|201813|201663|201818.6|201668.6|201820.1|201670.1|201809.5|201659.5|9
1634934150000|2021-10-22 20:22:30|201820.1|201670.1|201820.9|201670.9|201822.6|201672.6|201816.7|201666.7|16
1634934160000|2021-10-22 20:22:40|201823.4|201673.4|201827.3|201677.3|201828.3|201678.3|201823.4|201673.4|6
1634934170000|2021-10-22 20:22:50|201829.8|201679.8|201824.7|201674.7|201829.8|201679.8|201819.6|201669.6|9
1634934180000|2021-10-22 20:23:00|201823.9|201673.9|201822|201672|201828.2|201678.2|201815.9|201665.9|9
1634934190000|2021-10-22 20:23:10|201821.7|201671.7|201824.4|201674.4|201824.4|201674.4|201812.2|201662.2|13
1634934200000|2021-10-22 20:23:20|201820.4|201670.4|201817.2|201667.2|201824|201674|201794.6|201644.6|11
1634934210000|2021-10-22 20:23:30|201829.6|201679.6|201817.9|201667.9|201829.6|201679.6|201802.8|201652.8|4
1634934220000|2021-10-22 20:23:40|201817.3|201667.3|201821|201671|201821|201671|201807|201657|5
1634934230000|2021-10-22 20:23:50|201822.6|201672.6|201832.3|201682.3|201840.9|201690.9|201822.6|201672.6|15
1634934240000|2021-10-22 20:24:00|201823.8|201673.8|201837.4|201687.4|201838.1|201688.1|201822.7|201672.7|10
1634934250000|2021-10-22 20:24:10|201833.8|201683.8|201827.5|201677.5|201838.9|201688.9|201827.5|201677.5|10
1634934260000|2021-10-22 20:24:20|201833.9|201683.9|201830.4|201680.4|201833.9|201683.9|201818.2|201668.2|14
1634934270000|2021-10-22 20:24:30|201825.3|201675.3|201831.6|201681.6|201832.1|201682.1|201821.7|201671.7|18
1634934280000|2021-10-22 20:24:40|201822.6|201672.6|201829.8|201679.8|201831.4|201681.4|201822.6|201672.6|10
1634934290000|2021-10-22 20:24:50|201827.6|201677.6|201832|201682|201832|201682|201826.1|201676.1|8
1634934300000|2021-10-22 20:25:00|201831.5|201681.5|201833.4|201683.4|201833.4|201683.4|201828.5|201678.5|9
1634934310000|2021-10-22 20:25:10|201827.3|201677.3|201830.4|201680.4|201830.4|201680.4|201821.7|201671.7|8
1634934320000|2021-10-22 20:25:20|201831|201681|201835.2|201685.2|201835.3|201685.3|201831|201681|9
1634934330000|2021-10-22 20:25:30|201826.2|201676.2|201839.4|201689.4|201839.4|201689.4|201810.5|201660.5|11
1634934340000|2021-10-22 20:25:40|201839.3|201689.3|201834.1|201684.1|201839.3|201689.3|201827.6|201677.6|6
1634934350000|2021-10-22 20:25:50|201818.5|201668.5|201829.2|201679.2|201832.5|201682.5|201818.5|201668.5|6
1634934360000|2021-10-22 20:26:00|201829|201679|201823.5|201673.5|201832.8|201682.8|201823.5|201673.5|11
1634934370000|2021-10-22 20:26:10|201825.8|201675.8|201825|201675|201827.5|201677.5|201821.1|201671.1|5
1634934380000|2021-10-22 20:26:20|201822.3|201672.3|201830.2|201680.2|201830.2|201680.2|201822.3|201672.3|5
1634934390000|2021-10-22 20:26:30|201827.4|201677.4|201843|201693|201843|201693|201814.7|201664.7|8
1634934400000|2021-10-22 20:26:40|201841.6|201691.6|201822.3|201672.3|201843.9|201693.9|201814.5|201664.5|9
1634934410000|2021-10-22 20:26:50|201838.2|201688.2|201857.1|201707.1|201865|201715|201829.9|201679.9|19
1634934420000|2021-10-22 20:27:00|201862.7|201712.7|201862.5|201712.5|201862.7|201712.7|201849.4|201699.4|15
1634934430000|2021-10-22 20:27:10|201862.4|201712.4|201850.1|201700.1|201862.4|201712.4|201850.1|201700.1|7
1634934440000|2021-10-22 20:27:20|201856.3|201706.3|201849.9|201699.9|201856.3|201706.3|201846.6|201696.6|15
1634934450000|2021-10-22 20:27:30|201850.5|201700.5|201853.9|201703.9|201855.7|201705.7|201850|201700|10
1634934460000|2021-10-22 20:27:40|201855.6|201705.6|201850.7|201700.7|201857.7|201707.7|201850.7|201700.7|11
1634934470000|2021-10-22 20:27:50|201852.4|201702.4|201848.9|201698.9|201852.4|201702.4|201844.4|201694.4|9
1634934480000|2021-10-22 20:28:00|201847|201697|201846.1|201696.1|201852.4|201702.4|201846.1|201696.1|9
1634934490000|2021-10-22 20:28:10|201845.2|201695.2|201852.6|201702.6|201855.7|201705.7|201845.2|201695.2|7
1634934500000|2021-10-22 20:28:20|201852.2|201702.2|201850.1|201700.1|201853.3|201703.3|201847.7|201697.7|12
1634934510000|2021-10-22 20:28:30|201850.2|201700.2|201844|201694|201850.5|201700.5|201843.9|201693.9|20
1634934520000|2021-10-22 20:28:40|201843.8|201693.8|201853.3|201703.3|201853.3|201703.3|201843.7|201693.7|10
1634934530000|2021-10-22 20:28:50|201854.1|201704.1|201851.8|201701.8|201854.9|201704.9|201844.3|201694.3|13
1634934540000|2021-10-22 20:29:00|201850.1|201700.1|201876.7|201726.7|201887.6|201737.6|201846.7|201696.7|23
1634934550000|2021-10-22 20:29:10|201878.8|201728.8|201875|201725|201883|201733|201854.7|201704.7|16
1634934560000|2021-10-22 20:29:20|201881.1|201731.1|201876.7|201726.7|201881.1|201731.1|201855.1|201705.1|12
1634934570000|2021-10-22 20:29:30|201881.3|201731.3|201867|201717|201881.3|201731.3|201849.5|201699.5|6
1634934580000|2021-10-22 20:29:40|201892.7|201742.7|201895.7|201745.7|201900.1|201750.1|201891.4|201741.4|18
1634934590000|2021-10-22 20:29:50|201896.1|201746.1|201885.3|201735.3|201896.4|201746.4|201880.7|201730.7|14
1634934600000|2021-10-22 20:30:00|201884.7|201734.7|201870.6|201720.6|201907.5|201757.5|201842.4|201692.4|20
1634934610000|2021-10-22 20:30:10|201864.9|201714.9|201880.4|201730.4|201880.4|201730.4|201864.9|201714.9|16
1634934620000|2021-10-22 20:30:20|201881.7|201731.7|201874.3|201724.3|201883.2|201733.2|201859.9|201709.9|14
1634934630000|2021-10-22 20:30:30|201879.1|201729.1|201873.7|201723.7|201879.1|201729.1|201871.3|201721.3|16
1634934640000|2021-10-22 20:30:40|201875.7|201725.7|201854.9|201704.9|201881.3|201731.3|201853.8|201703.8|12
1634934650000|2021-10-22 20:30:50|201854.5|201704.5|201868|201718|201876.9|201726.9|201843|201693|16
1634934660000|2021-10-22 20:31:00|201875.3|201725.3|201855.1|201705.1|201875.3|201725.3|201855.1|201705.1|8
1634934670000|2021-10-22 20:31:10|201856.6|201706.6|201864.1|201714.1|201879.8|201729.8|201839.5|201689.5|9
1634934680000|2021-10-22 20:31:20|201864|201714|201868.9|201718.9|201875.1|201725.1|201860|201710|16
1634934690000|2021-10-22 20:31:30|201871.8|201721.8|201861|201711|201877.1|201727.1|201852.2|201702.2|12
1634934700000|2021-10-22 20:31:40|201858.9|201708.9|201854.2|201704.2|201870.3|201720.3|201821.6|201671.6|8
1634934710000|2021-10-22 20:31:50|201869.5|201719.5|201869.9|201719.9|201880|201730|201856.8|201706.8|16
1634934720000|2021-10-22 20:32:00|201865.4|201715.4|201870.4|201720.4|201870.5|201720.5|201853.6|201703.6|10
1634934730000|2021-10-22 20:32:10|201870.9|201720.9|201866|201716|201885|201735|201860.7|201710.7|13
1634934740000|2021-10-22 20:32:20|201865|201715|201878.5|201728.5|201885.9|201735.9|201855|201705|20
1634934750000|2021-10-22 20:32:30|201893|201743|201881.3|201731.3|201893|201743|201853.1|201703.1|14
1634934760000|2021-10-22 20:32:40|201881.1|201731.1|201862.5|201712.5|201881.4|201731.4|201862.5|201712.5|11
1634934770000|2021-10-22 20:32:50|201870.9|201720.9|201873.6|201723.6|201876.4|201726.4|201861.7|201711.7|10
1634934780000|2021-10-22 20:33:00|201873.4|201723.4|201850.8|201700.8|201904.5|201754.5|201850.8|201700.8|15
1634934790000|2021-10-22 20:33:10|201874.9|201724.9|201870.5|201720.5|201892.7|201742.7|201868.1|201718.1|11
1634934800000|2021-10-22 20:33:20|201881.5|201731.5|201900.7|201750.7|201900.7|201750.7|201840.9|201690.9|16
1634934810000|2021-10-22 20:33:30|201884.5|201734.5|201883.4|201733.4|201894.1|201744.1|201864.7|201714.7|16
1634934820000|2021-10-22 20:33:40|201889.4|201739.4|201893.6|201743.6|201894.1|201744.1|201863.2|201713.2|12
1634934830000|2021-10-22 20:33:50|201899.5|201749.5|201892.9|201742.9|201899.5|201749.5|201866.5|201716.5|10
1634934840000|2021-10-22 20:34:00|201892.8|201742.8|201887.8|201737.8|201892.8|201742.8|201865.1|201715.1|15
1634934850000|2021-10-22 20:34:10|201884|201734|201898.2|201748.2|201898.4|201748.4|201872.2|201722.2|8
1634934860000|2021-10-22 20:34:20|201857|201707|201880.3|201730.3|201884.9|201734.9|201857|201707|14
1634934870000|2021-10-22 20:34:30|201878|201728|201880.2|201730.2|201880.8|201730.8|201856.3|201706.3|9
1634934880000|2021-10-22 20:34:40|201881|201731|201878.2|201728.2|201881|201731|201876.5|201726.5|5
1634934890000|2021-10-22 20:34:50|201874.6|201724.6|201875.9|201725.9|201888|201738|201838.2|201688.2|15
1634934900000|2021-10-22 20:35:00|201872.4|201722.4|201872.6|201722.6|201880|201730|201872.4|201722.4|3
1634934910000|2021-10-22 20:35:10|201869.7|201719.7|201871.7|201721.7|201883.1|201733.1|201869.7|201719.7|6
1634934920000|2021-10-22 20:35:20|201883.6|201733.6|201876|201726|201883.6|201733.6|201872.9|201722.9|12
1634934930000|2021-10-22 20:35:30|201874.4|201724.4|201876.9|201726.9|201879.3|201729.3|201869.2|201719.2|12
1634934940000|2021-10-22 20:35:40|201877|201727|201863.3|201713.3|201877|201727|201861.9|201711.9|6
1634934950000|2021-10-22 20:35:50|201862.4|201712.4|201876|201726|201878.9|201728.9|201862.4|201712.4|8
1634934960000|2021-10-22 20:36:00|201875.6|201725.6|201876.3|201726.3|201890.3|201740.3|201875.4|201725.4|15
1634934970000|2021-10-22 20:36:10|201876.5|201726.5|201878.9|201728.9|201885.2|201735.2|201876.4|201726.4|11
1634934980000|2021-10-22 20:36:20|201878.5|201728.5|201915.1|201765.1|201920.6|201770.6|201875.5|201725.5|20
1634934990000|2021-10-22 20:36:30|201891.4|201741.4|201887.6|201737.6|201898.7|201748.7|201848.2|201698.2|15
1634935000000|2021-10-22 20:36:40|201882.2|201732.2|201878.8|201728.8|201895.6|201745.6|201852|201702|16
1634935010000|2021-10-22 20:36:50|201876.4|201726.4|201872.5|201722.5|201880.2|201730.2|201872.5|201722.5|8
1634935020000|2021-10-22 20:37:00|201875|201725|201871|201721|201881.2|201731.2|201865.6|201715.6|15
1634935030000|2021-10-22 20:37:10|201878.5|201728.5|201870.9|201720.9|201880.3|201730.3|201868.7|201718.7|15
1634935040000|2021-10-22 20:37:20|201871.3|201721.3|201871.9|201721.9|201877.2|201727.2|201871.3|201721.3|7
1634935050000|2021-10-22 20:37:30|201873.1|201723.1|201879.3|201729.3|201880.7|201730.7|201873.1|201723.1|8
1634935060000|2021-10-22 20:37:40|201879.6|201729.6|201875.4|201725.4|201880|201730|201871.6|201721.6|10
1634935070000|2021-10-22 20:37:50|201875.6|201725.6|201876|201726|201876|201726|201875|201725|4
1634935080000|2021-10-22 20:38:00|201875.1|201725.1|201873.4|201723.4|201875.1|201725.1|201871.5|201721.5|7
1634935090000|2021-10-22 20:38:10|201873|201723|201870.9|201720.9|201874.9|201724.9|201870.3|201720.3|14
1634935100000|2021-10-22 20:38:20|201873.3|201723.3|201864.3|201714.3|201887|201737|201851.5|201701.5|15
1634935110000|2021-10-22 20:38:30|201876|201726|201868.8|201718.8|201877.2|201727.2|201865.8|201715.8|11
1634935120000|2021-10-22 20:38:40|201867.3|201717.3|201865.9|201715.9|201870.4|201720.4|201854|201704|12
1634935130000|2021-10-22 20:38:50|201863.7|201713.7|201867.4|201717.4|201868.6|201718.6|201863.7|201713.7|10
1634935140000|2021-10-22 20:39:00|201856.4|201706.4|201854.5|201704.5|201867.8|201717.8|201854.5|201704.5|8
1634935150000|2021-10-22 20:39:10|201852.8|201702.8|201854.8|201704.8|201860.3|201710.3|201844.1|201694.1|20
1634935160000|2021-10-22 20:39:20|201856.6|201706.6|201870.5|201720.5|201871.5|201721.5|201854.5|201704.5|19
1634935170000|2021-10-22 20:39:30|201864.9|201714.9|201869.3|201719.3|201869.3|201719.3|201859.5|201709.5|10
1634935180000|2021-10-22 20:39:40|201857.3|201707.3|201868.8|201718.8|201868.8|201718.8|201856.7|201706.7|7
1634935190000|2021-10-22 20:39:50|201861.8|201711.8|201850.4|201700.4|201862.4|201712.4|201838.6|201688.6|16
1634935200000|2021-10-22 20:40:00|201852.5|201702.5|201846.7|201696.7|201869|201719|201839.1|201689.1|20
1634935210000|2021-10-22 20:40:10|201868.4|201718.4|201853.9|201703.9|201868.4|201718.4|201846.9|201696.9|9
1634935220000|2021-10-22 20:40:20|201851.1|201701.1|201845|201695|201851.1|201701.1|201844.2|201694.2|13
1634935230000|2021-10-22 20:40:30|201845.9|201695.9|201845.5|201695.5|201854.6|201704.6|201834|201684|18
1634935240000|2021-10-22 20:40:40|201849.1|201699.1|201840|201690|201853.5|201703.5|201822|201672|16
1634935250000|2021-10-22 20:40:50|201820.9|201670.9|201855.2|201705.2|201874|201724|201820.9|201670.9|19
1634935260000|2021-10-22 20:41:00|201867.6|201717.6|201819.5|201669.5|201867.6|201717.6|201819.5|201669.5|15
1634935270000|2021-10-22 20:41:10|201814.5|201664.5|201847.1|201697.1|201849.9|201699.9|201797.1|201647.1|18
1634935280000|2021-10-22 20:41:20|201835.4|201685.4|201842.4|201692.4|201852.4|201702.4|201835.4|201685.4|11
1634935290000|2021-10-22 20:41:30|201842.1|201692.1|201820.8|201670.8|201844.6|201694.6|201817|201667|9
1634935300000|2021-10-22 20:41:40|201834.3|201684.3|201833.2|201683.2|201834.5|201684.5|201824.3|201674.3|7
1634935310000|2021-10-22 20:41:50|201833.3|201683.3|201848.7|201698.7|201871.9|201721.9|201833|201683|13
1634935320000|2021-10-22 20:42:00|201850.2|201700.2|201867.9|201717.9|201878.2|201728.2|201842.3|201692.3|23
1634935330000|2021-10-22 20:42:10|201870.6|201720.6|201865.6|201715.6|201873.5|201723.5|201865.6|201715.6|13
1634935340000|2021-10-22 20:42:20|201866|201716|201866.5|201716.5|201866.5|201716.5|201862.2|201712.2|8
1634935350000|2021-10-22 20:42:30|201866.2|201716.2|201867.8|201717.8|201875.7|201725.7|201859.7|201709.7|13
1634935360000|2021-10-22 20:42:40|201867.7|201717.7|201871.7|201721.7|201871.7|201721.7|201867.7|201717.7|10
1634935370000|2021-10-22 20:42:50|201871.6|201721.6|201869.1|201719.1|201871.6|201721.6|201850.6|201700.6|9
1634935380000|2021-10-22 20:43:00|201856.1|201706.1|201864.5|201714.5|201896|201746|201844.3|201694.3|20
1634935390000|2021-10-22 20:43:10|201858.5|201708.5|201883|201733|201883|201733|201847.7|201697.7|18
1634935400000|2021-10-22 20:43:20|201871.6|201721.6|201856.3|201706.3|201871.6|201721.6|201852.5|201702.5|3
1634935410000|2021-10-22 20:43:30|201882.4|201732.4|201819.1|201669.1|201882.4|201732.4|201818|201668|21
1634935420000|2021-10-22 20:43:40|201834.9|201684.9|201813.4|201663.4|201834.9|201684.9|201813.4|201663.4|13
1634935430000|2021-10-22 20:43:50|201815.2|201665.2|201827.9|201677.9|201853.1|201703.1|201810.5|201660.5|15
1634935440000|2021-10-22 20:44:00|201827.2|201677.2|201821.5|201671.5|201827.3|201677.3|201810.6|201660.6|10
1634935450000|2021-10-22 20:44:10|201818.4|201668.4|201815.3|201665.3|201818.4|201668.4|201814.5|201664.5|8
1634935460000|2021-10-22 20:44:20|201826.5|201676.5|201843.2|201693.2|201843.2|201693.2|201826.5|201676.5|13
1634935470000|2021-10-22 20:44:30|201843.6|201693.6|201798.5|201648.5|201843.6|201693.6|201781.7|201631.7|27
1634935480000|2021-10-22 20:44:40|201800.6|201650.6|201757.9|201607.9|201800.6|201650.6|201747.4|201597.4|21
1634935490000|2021-10-22 20:44:50|201764.8|201614.8|201753.5|201603.5|201769.8|201619.8|201750|201600|18
1634935500000|2021-10-22 20:45:00|201766.1|201616.1|201785.7|201635.7|201800|201650|201761.3|201611.3|14
1634935510000|2021-10-22 20:45:10|201784.4|201634.4|201789.3|201639.3|201794|201644|201784.4|201634.4|15
1634935520000|2021-10-22 20:45:20|201794.6|201644.6|201785.5|201635.5|201794.8|201644.8|201780.4|201630.4|15
1634935530000|2021-10-22 20:45:30|201783.1|201633.1|201784|201634|201784.5|201634.5|201773.9|201623.9|14
1634935540000|2021-10-22 20:45:40|201783.8|201633.8|201798.6|201648.6|201809.5|201659.5|201783.8|201633.8|14
1634935550000|2021-10-22 20:45:50|201795.9|201645.9|201798.4|201648.4|201802|201652|201795.6|201645.6|7
1634935560000|2021-10-22 20:46:00|201805.8|201655.8|201792.2|201642.2|201820|201670|201787.2|201637.2|24
1634935570000|2021-10-22 20:46:10|201795|201645|201790.1|201640.1|201802.9|201652.9|201763.1|201613.1|19
1634935580000|2021-10-22 20:46:20|201799.5|201649.5|201792|201642|201814.9|201664.9|201767|201617|20
1634935590000|2021-10-22 20:46:30|201795.5|201645.5|201797|201647|201797.2|201647.2|201794.5|201644.5|4
1634935600000|2021-10-22 20:46:40|201773|201623|201785.4|201635.4|201795.5|201645.5|201771.5|201621.5|7
1634935610000|2021-10-22 20:46:50|201785|201635|201791.6|201641.6|201791.6|201641.6|201785|201635|6
1634935620000|2021-10-22 20:47:00|201795|201645|201791.5|201641.5|201795.9|201645.9|201788.8|201638.8|8
1634935630000|2021-10-22 20:47:10|201789.1|201639.1|201772.2|201622.2|201792.2|201642.2|201767.7|201617.7|6
1634935640000|2021-10-22 20:47:20|201771.9|201621.9|201789.4|201639.4|201789.4|201639.4|201767.8|201617.8|7
1634935650000|2021-10-22 20:47:30|201788.8|201638.8|201791.1|201641.1|201791.1|201641.1|201786.4|201636.4|9
1634935660000|2021-10-22 20:47:40|201790.4|201640.4|201794.4|201644.4|201794.4|201644.4|201785.4|201635.4|6
1634935670000|2021-10-22 20:47:50|201794.6|201644.6|201789.1|201639.1|201794.6|201644.6|201781.2|201631.2|6
1634935680000|2021-10-22 20:48:00|201781.2|201631.2|201794.5|201644.5|201795.7|201645.7|201781.2|201631.2|5
1634935690000|2021-10-22 20:48:10|201800|201650|201780.1|201630.1|201800|201650|201780.1|201630.1|2
1634935700000|2021-10-22 20:48:20|201770.5|201620.5|201781.1|201631.1|201781.1|201631.1|201768.3|201618.3|4
1634935710000|2021-10-22 20:48:30|201773.2|201623.2|201791.4|201641.4|201791.4|201641.4|201773.2|201623.2|2
1634935720000|2021-10-22 20:48:40|201791.7|201641.7|201793.3|201643.3|201793.3|201643.3|201790.8|201640.8|4
1634935730000|2021-10-22 20:48:50|201794.2|201644.2|201789.5|201639.5|201794.2|201644.2|201771.2|201621.2|6
1634935740000|2021-10-22 20:49:00|201788.9|201638.9|201792.9|201642.9|201793.2|201643.2|201788.9|201638.9|10
1634935750000|2021-10-22 20:49:10|201791.7|201641.7|201801.7|201651.7|201809.5|201659.5|201772.8|201622.8|19
1634935760000|2021-10-22 20:49:20|201801.6|201651.6|201805|201655|201810|201660|201795.9|201645.9|10
1634935770000|2021-10-22 20:49:30|201807.3|201657.3|201807.1|201657.1|201810.3|201660.3|201796.9|201646.9|8
1634935780000|2021-10-22 20:49:40|201810.1|201660.1|201805.5|201655.5|201812.3|201662.3|201797.4|201647.4|10
1634935790000|2021-10-22 20:49:50|201810.8|201660.8|201805|201655|201815|201665|201805|201655|4
1634935800000|2021-10-22 20:50:00|201808.8|201658.8|201809.7|201659.7|201811.8|201661.8|201808.8|201658.8|8
1634935810000|2021-10-22 20:50:10|201808.7|201658.7|201810.9|201660.9|201824|201674|201805.2|201655.2|14
1634935820000|2021-10-22 20:50:20|201814.6|201664.6|201800.7|201650.7|201823.9|201673.9|201800.7|201650.7|16
1634935830000|2021-10-22 20:50:30|201800.1|201650.1|201804.6|201654.6|201810.5|201660.5|201800.1|201650.1|13
1634935840000|2021-10-22 20:50:40|201806.8|201656.8|201807.7|201657.7|201807.7|201657.7|201793.8|201643.8|11
1634935850000|2021-10-22 20:50:50|201805.6|201655.6|201809.4|201659.4|201809.4|201659.4|201805.3|201655.3|9
1634935860000|2021-10-22 20:51:00|201814.1|201664.1|201796.5|201646.5|201814.1|201664.1|201792.2|201642.2|5
1634935870000|2021-10-22 20:51:10|201816|201666|201816|201666|201816|201666|201816|201666|1
1634935880000|2021-10-22 20:51:20|201817|201667|201798.4|201648.4|201817|201667|201798.4|201648.4|7
1634935890000|2021-10-22 20:51:30|201815.4|201665.4|201814|201664|201815.4|201665.4|201814|201664|3
1634935900000|2021-10-22 20:51:40|201767.4|201617.4|201796.3|201646.3|201799.7|201649.7|201767.4|201617.4|4
1634935910000|2021-10-22 20:51:50|201796.4|201646.4|201789.5|201639.5|201796.4|201646.4|201789.5|201639.5|10
1634935920000|2021-10-22 20:52:00|201789.4|201639.4|201780.8|201630.8|201796.7|201646.7|201778.7|201628.7|16
1634935930000|2021-10-22 20:52:10|201781.2|201631.2|201783.5|201633.5|201784.6|201634.6|201779.1|201629.1|10
1634935940000|2021-10-22 20:52:20|201778.7|201628.7|201750.5|201600.5|201778.7|201628.7|201742.9|201592.9|9
1634935950000|2021-10-22 20:52:30|201750|201600|201773.8|201623.8|201777.7|201627.7|201750|201600|7
1634935960000|2021-10-22 20:52:40|201775.7|201625.7|201733.3|201583.3|201775.7|201625.7|201733.3|201583.3|9
1634935970000|2021-10-22 20:52:50|201735.3|201585.3|201732.1|201582.1|201736.7|201586.7|201732.1|201582.1|7
1634935980000|2021-10-22 20:53:00|201777.3|201627.3|201774.8|201624.8|201777.3|201627.3|201774|201624|8
1634935990000|2021-10-22 20:53:10|201774.5|201624.5|201776.4|201626.4|201776.8|201626.8|201773|201623|6
1634936000000|2021-10-22 20:53:20|201776.9|201626.9|201771.6|201621.6|201777.1|201627.1|201771.6|201621.6|9
1634936010000|2021-10-22 20:53:30|201771.5|201621.5|201770.4|201620.4|201774.3|201624.3|201770.3|201620.3|9
1634936020000|2021-10-22 20:53:40|201765.5|201615.5|201763.5|201613.5|201765.8|201615.8|201761.4|201611.4|6
1634936030000|2021-10-22 20:53:50|201753.3|201603.3|201770.1|201620.1|201773.9|201623.9|201747.2|201597.2|8
1634936040000|2021-10-22 20:54:00|201772.6|201622.6|201769.5|201619.5|201775.1|201625.1|201768.7|201618.7|10
1634936050000|2021-10-22 20:54:10|201769.6|201619.6|201770|201620|201775.5|201625.5|201765.8|201615.8|12
1634936060000|2021-10-22 20:54:20|201765|201615|201769.1|201619.1|201769.3|201619.3|201762.9|201612.9|9
1634936070000|2021-10-22 20:54:30|201765|201615|201765.6|201615.6|201772.3|201622.3|201763.4|201613.4|13
1634936080000|2021-10-22 20:54:40|201765.8|201615.8|201764.6|201614.6|201770.6|201620.6|201764|201614|10
1634936090000|2021-10-22 20:54:50|201772.8|201622.8|201769.5|201619.5|201772.9|201622.9|201758.9|201608.9|13
1634936100000|2021-10-22 20:55:00|201766.1|201616.1|201764.2|201614.2|201842.1|201616.1|201745.6|201559.9|16
1634936110000|2021-10-22 20:55:10|201833.7|201558.6|201745|201595|201833.7|201595|201732.6|201558.6|6
1634936120000|2021-10-22 20:55:20|201754.6|201604.6|201753.8|201603.8|201760.7|201610.7|201747.5|201597.5|8
1634936130000|2021-10-22 20:55:30|201746.1|201596.1|201744.2|201594.2|201837.4|201609.2|201741.4|201540.4|7
1634936140000|2021-10-22 20:55:40|201751.4|201601.4|201757.7|201607.7|201763.9|201613.9|201751.4|201601.4|16
1634936150000|2021-10-22 20:55:50|201761.5|201611.5|201751.9|201601.9|201761.5|201611.5|201747.9|201597.9|11
1634936160000|2021-10-22 20:56:00|201751.3|201601.3|201760.3|201610.3|201761.4|201611.4|201746.4|201596.4|8
1634936170000|2021-10-22 20:56:10|201752.8|201602.8|201746.1|201596.1|201753.1|201603.1|201742.7|201592.7|15
1634936180000|2021-10-22 20:56:20|201741|201591|201826.1|201551.1|201826.1|201620.4|201736.5|201511|15
1634936190000|2021-10-22 20:56:30|201770.2|201620.2|201759.5|201609.5|201770.2|201620.2|201753.2|201603.2|32
1634936200000|2021-10-22 20:56:40|201757.8|201607.8|201759.8|201609.8|201763|201613|201754.2|201604.2|16
1634936210000|2021-10-22 20:56:50|201759|201609|201758.6|201608.6|201763.2|201613.2|201758.3|201608.3|20
1634936220000|2021-10-22 20:57:00|201758.8|201608.8|201753.6|201603.6|201763|201613|201753.2|201603.2|22
1634936230000|2021-10-22 20:57:10|201753.5|201603.5|201758.9|201608.9|201763.9|201613.9|201752.8|201602.8|14
1634936240000|2021-10-22 20:57:20|201758.2|201608.2|201759.3|201609.3|201763.2|201613.2|201758.2|201608.2|20
1634936250000|2021-10-22 20:57:30|201759.2|201609.2|201759.3|201609.3|201763.7|201613.7|201758.6|201608.6|18
1634936260000|2021-10-22 20:57:40|201759.6|201609.6|201759.7|201609.7|201763.8|201613.8|201758.8|201608.8|11
1634936270000|2021-10-22 20:57:50|201759|201609|201749.2|201599.2|201759.4|201609.4|201744.2|201594.2|13
1634936280000|2021-10-22 20:58:00|201749.5|201599.5|201749.7|201599.7|201750|201600|201742.9|201592.9|14
1634936290000|2021-10-22 20:58:10|201749.6|201599.6|201745.1|201595.1|201749.7|201599.7|201742.4|201592.4|13
1634936300000|2021-10-22 20:58:20|201743.8|201593.8|201729.2|201579.2|201744.5|201594.5|201729.2|201579.2|8
1634936310000|2021-10-22 20:58:30|201799.5|201517.5|201746.8|201596.8|201799.5|201597.1|201739.9|201517.5|11
1634936320000|2021-10-22 20:58:40|201746.9|201596.9|201838.5|201688.5|201940|201690.9|201746.8|201596.8|22
1634936330000|2021-10-22 20:58:50|201833.1|201683.1|201836.5|201686.5|201907.3|201692.1|201825|201620.5|22
1634936340000|2021-10-22 20:59:00|201837.5|201687.5|201837.5|201687.5|201837.5|201687.5|201837.5|201687.5|1
1635105600000|2021-10-24 20:00:00|202104|201762|202104|201762|202104|201762|202104|201762|1
1635105630000|2021-10-24 20:00:30|201860|201518|201860|201518|201860|201518|201860|201518|1
1635105800000|2021-10-24 20:03:20|201796.1|201454.1|201796.1|201454.1|201796.1|201454.1|201796.1|201454.1|1
1635105830000|2021-10-24 20:03:50|201860|201518|201860|201518|201860|201518|201860|201518|1
1635105860000|2021-10-24 20:04:20|201837.7|201495.7|201837.7|201495.7|201837.7|201495.7|201837.7|201495.7|1
1635105890000|2021-10-24 20:04:50|201860|201518|201860|201518|201860|201518|201860|201518|1
1635105910000|2021-10-24 20:05:10|201796.1|201454.1|201796.1|201454.1|201796.1|201454.1|201796.1|201454.1|1
1635105940000|2021-10-24 20:05:40|201860|201518|201860|201518|201860|201518|201860|201518|1
1635106070000|2021-10-24 20:07:50|201796.1|201454.1|201796.1|201454.1|201796.1|201454.1|201796.1|201454.1|1
1635106090000|2021-10-24 20:08:10|202104|201762|202104|201762|202104|201762|202104|201762|1
1635106140000|2021-10-24 20:09:00|201860|201518|201860|201518|201860|201518|201860|201518|1
1635106460000|2021-10-24 20:14:20|202104|201762|202104|201762|202104|201762|202104|201762|1
1635106670000|2021-10-24 20:17:50|201860|201518|201860|201518|201860|201518|201860|201518|1
1635106960000|2021-10-24 20:22:40|201837.7|201495.7|201837.7|201495.7|201837.7|201495.7|201837.7|201495.7|1
1635106980000|2021-10-24 20:23:00|201860|201518|201860|201518|201860|201518|201860|201518|1
1635107010000|2021-10-24 20:23:30|202104|201762|202104|201762|202104|201762|202104|201762|1
1635107180000|2021-10-24 20:26:20|201796.1|201454.1|201796.1|201454.1|201796.1|201454.1|201796.1|201454.1|1
1635107220000|2021-10-24 20:27:00|201860|201518|201860|201518|201860|201518|201860|201518|1
1635107340000|2021-10-24 20:29:00|201910.1|201568.1|201910.1|201568.1|201910.1|201568.1|201910.1|201568.1|1
1635107350000|2021-10-24 20:29:10|201871|201529|201871|201529|201871|201529|201871|201529|1
1635107360000|2021-10-24 20:29:20|201912.2|201570.2|201909.6|201567.6|201912.2|201570.2|201909.6|201567.6|2
1635107380000|2021-10-24 20:29:40|201912.2|201570.2|201914.2|201572.2|201914.2|201572.2|201912.2|201570.2|2
1635107490000|2021-10-24 20:31:30|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|1
1635107660000|2021-10-24 20:34:20|201779|201437|201779|201437|201779|201437|201779|201437|1
1635107880000|2021-10-24 20:38:00|201872|201530|201872|201530|201872|201530|201872|201530|1
1635108050000|2021-10-24 20:40:50|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|1
1635108490000|2021-10-24 20:48:10|201872|201530|201872|201530|201872|201530|201872|201530|1
1635109140000|2021-10-24 20:59:00|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|1
1635109230000|2021-10-24 21:00:30|201916.4|201574.4|201916.4|201574.4|201916.4|201574.4|201916.4|201574.4|1
1635109300000|2021-10-24 21:01:40|201955|201613|201918.8|201576.8|201955|201613|201918.8|201576.8|2
1635109330000|2021-10-24 21:02:10|201916.4|201574.4|201916.4|201574.4|201916.4|201574.4|201916.4|201574.4|1
1635109380000|2021-10-24 21:03:00|201902.4|201560.4|201881|201539|201902.4|201560.4|201860.4|201518.4|4
1635109390000|2021-10-24 21:03:10|201860.4|201518.4|201860.4|201518.4|201860.4|201518.4|201860.4|201518.4|1
1635109400000|2021-10-24 21:03:20|201881|201539|201881|201539|201881|201539|201881|201539|1
1635109410000|2021-10-24 21:03:30|201907.8|201565.8|201907.8|201565.8|201907.8|201565.8|201893.9|201551.9|3
1635109420000|2021-10-24 21:03:40|201867|201525|201867|201525|201867|201525|201867|201525|1
1635109430000|2021-10-24 21:03:50|201938.2|201596.2|201938.2|201596.2|201938.2|201596.2|201938.2|201596.2|1
1635109440000|2021-10-24 21:04:00|201934.9|201592.9|201907.8|201565.8|201938.2|201596.2|201907.8|201565.8|3
1635109450000|2021-10-24 21:04:10|201881|201539|201881|201539|201881|201539|201881|201539|1
1635109460000|2021-10-24 21:04:20|201860.4|201518.4|201907.8|201565.8|201907.8|201565.8|201860.4|201518.4|2
1635109470000|2021-10-24 21:04:30|201938.2|201596.2|201938.2|201596.2|201938.2|201596.2|201938.2|201596.2|1
1635109480000|2021-10-24 21:04:40|201860.4|201518.4|201935.2|201593.2|201935.2|201593.2|201860.4|201518.4|2
1635109500000|2021-10-24 21:05:00|201871|201529|201955|201613|202021|201679|201859.8|201517.8|7
1635109510000|2021-10-24 21:05:10|201959|201617|201959|201617|201959|201617|201959|201617|1
1635109520000|2021-10-24 21:05:20|201871|201529|201873|201531|201962.1|201620.1|201871|201529|4
1635109540000|2021-10-24 21:05:40|201964|201622|201964|201622|201964|201622|201964|201622|1
1635109550000|2021-10-24 21:05:50|201909.6|201567.6|201940.6|201598.6|201940.9|201598.9|201909.6|201567.6|3
1635109560000|2021-10-24 21:06:00|201952.9|201610.9|201846|201504|201956.4|201614.4|201846|201504|5
1635109570000|2021-10-24 21:06:10|201963|201621|201963|201621|201963|201621|201963|201621|1
1635109580000|2021-10-24 21:06:20|201873.4|201531.4|201873.4|201531.4|201873.4|201531.4|201873.4|201531.4|1
1635109600000|2021-10-24 21:06:40|201846|201504|201846|201504|201846|201504|201846|201504|1
1635109620000|2021-10-24 21:07:00|201965.9|201623.9|201997.3|201655.3|201997.3|201655.3|201914|201572|3
1635109640000|2021-10-24 21:07:20|201958|201616|202021|201679|202021|201679|201958|201616|2
1635109650000|2021-10-24 21:07:30|201984.5|201642.5|201984.5|201642.5|201984.5|201642.5|201984.5|201642.5|1
1635109680000|2021-10-24 21:08:00|201846|201504|201846|201504|201846|201504|201846|201504|1
1635109700000|2021-10-24 21:08:20|202008.2|201666.2|202004.8|201662.8|202008.2|201666.2|202004.8|201662.8|2
1635109710000|2021-10-24 21:08:30|202008.2|201666.2|202008.2|201666.2|202008.2|201666.2|202008.2|201666.2|1
1635109730000|2021-10-24 21:08:50|201944.2|201602.2|201944.2|201602.2|201944.2|201602.2|201944.2|201602.2|1
1635109750000|2021-10-24 21:09:10|201846|201504|202016.3|201674.3|202016.3|201674.3|201846|201504|2
1635109770000|2021-10-24 21:09:30|202004.7|201662.7|202004.7|201662.7|202004.7|201662.7|202004.7|201662.7|1
1635109790000|2021-10-24 21:09:50|201977.3|201635.3|201977.3|201635.3|201977.3|201635.3|201977.3|201635.3|1
1635109800000|2021-10-24 21:10:00|201846|201504|201846|201504|201846|201504|201846|201504|1
1635109810000|2021-10-24 21:10:10|202018.4|201676.4|202018.4|201676.4|202018.4|201676.4|202018.4|201676.4|1
1635109820000|2021-10-24 21:10:20|202014.9|201672.9|202000.9|201663.9|202014.9|201672.9|202000.9|201661.4|3
1635109850000|2021-10-24 21:10:50|201861.3|201524.3|201843.5|201506.5|201931.3|201594.3|201843.5|201506.5|3
1635109860000|2021-10-24 21:11:00|202014.6|201677.6|202014.6|201677.6|202014.6|201677.6|202014.6|201677.6|1
1635109870000|2021-10-24 21:11:10|201998.4|201661.4|201998.4|201661.4|201998.4|201661.4|201998.4|201661.4|1
1635109880000|2021-10-24 21:11:20|201978.4|201681.4|201978.4|201681.4|201978.4|201681.4|201978.4|201681.4|1
1635109900000|2021-10-24 21:11:40|201823.5|201526.5|201823.5|201526.5|201823.5|201526.5|201823.5|201526.5|1
1635109910000|2021-10-24 21:11:50|201973.5|201676.5|201973.5|201676.5|201973.5|201676.5|201973.5|201676.5|1
1635109920000|2021-10-24 21:12:00|201979|201682|201983.9|201686.9|201996.1|201699.1|201978.3|201681.3|6
1635109930000|2021-10-24 21:12:10|201980.3|201683.3|201978.3|201681.3|201980.3|201683.3|201893.3|201596.3|3
1635109940000|2021-10-24 21:12:20|201917.4|201620.4|201948.3|201651.3|201959.5|201662.5|201917.4|201620.4|3
1635109950000|2021-10-24 21:12:30|201979.1|201682.1|201985.4|201688.4|201985.4|201688.4|201979.1|201682.1|3
1635109960000|2021-10-24 21:12:40|201985.6|201688.6|201920.2|201623.2|201985.6|201688.6|201863.7|201566.7|6
1635109970000|2021-10-24 21:12:50|201920.6|201623.6|201952.4|201655.4|201957.3|201660.3|201920.6|201623.6|4
1635109980000|2021-10-24 21:13:00|201951.3|201654.3|201990.4|201693.4|201990.4|201693.4|201946.9|201649.9|3
1635109990000|2021-10-24 21:13:10|201990.1|201693.1|201943.6|201646.6|201990.1|201693.1|201888.9|201591.9|7
1635110000000|2021-10-24 21:13:20|201940.2|201643.2|201944.9|201647.9|201947.2|201650.2|201940.2|201643.2|3
1635110010000|2021-10-24 21:13:30|201875.2|201578.2|201919.7|201622.7|201919.7|201622.7|201875.2|201578.2|4
1635110020000|2021-10-24 21:13:40|201927.9|201630.9|201986.8|201689.8|201989.9|201692.9|201927.9|201630.9|5
1635110030000|2021-10-24 21:13:50|201885.1|201588.1|201948.7|201651.7|201948.7|201651.7|201885.1|201588.1|4
1635110040000|2021-10-24 21:14:00|201945.7|201648.7|201945.7|201648.7|201945.7|201648.7|201945.7|201648.7|1
1635110050000|2021-10-24 21:14:10|201932.5|201635.5|201920.2|201623.2|201932.5|201635.5|201888.9|201591.9|6
1635110060000|2021-10-24 21:14:20|201984.7|201687.7|201984.7|201687.7|201984.7|201687.7|201984.7|201687.7|1
1635110080000|2021-10-24 21:14:40|201986|201689|201984.8|201687.8|201993.1|201696.1|201823.5|201526.5|10
1635110090000|2021-10-24 21:14:50|201983|201686|201980.3|201683.3|201983|201686|201976.5|201679.5|4
1635110100000|2021-10-24 21:15:00|201983|201686|201979.3|201682.3|201983|201686|201977.2|201680.2|6
1635110110000|2021-10-24 21:15:10|201875.2|201578.2|201919.8|201622.8|201919.8|201622.8|201875.2|201578.2|4
1635110120000|2021-10-24 21:15:20|201980.4|201683.4|201980.4|201683.4|201980.4|201683.4|201978.8|201681.8|3
1635110130000|2021-10-24 21:15:30|201995.1|201698.1|201989.4|201692.4|201995.1|201698.1|201989.4|201692.4|3
1635110140000|2021-10-24 21:15:40|201884.6|201587.6|201931.4|201634.4|201932.2|201635.2|201884.6|201587.6|4
1635110150000|2021-10-24 21:15:50|201921.2|201624.2|201940.2|201643.2|201940.2|201643.2|201921.2|201624.2|4
1635110160000|2021-10-24 21:16:00|201978.6|201681.6|201987.2|201690.2|201987.6|201690.6|201974.6|201677.6|4
1635110170000|2021-10-24 21:16:10|201986.2|201689.2|201891.6|201594.6|201986.2|201689.2|201891.6|201594.6|4
1635110180000|2021-10-24 21:16:20|201857.8|201560.8|201921.7|201624.7|201923.2|201626.2|201857.8|201560.8|5
1635110190000|2021-10-24 21:16:30|201914.5|201617.5|201959.8|201662.8|201959.8|201662.8|201914.5|201617.5|4
1635110200000|2021-10-24 21:16:40|201958.8|201661.8|201936.7|201639.7|201958.8|201661.8|201906.3|201609.3|5
1635110210000|2021-10-24 21:16:50|201972|201675|201975.5|201678.5|201975.5|201678.5|201972|201675|2
1635110220000|2021-10-24 21:17:00|201868.6|201571.6|201919.4|201622.4|201919.4|201622.4|201868.6|201571.6|4
1635110230000|2021-10-24 21:17:10|201979.1|201682.1|201979.1|201682.1|201979.1|201682.1|201977.9|201680.9|3
1635110240000|2021-10-24 21:17:20|201982.6|201685.6|201982.6|201685.6|201982.6|201685.6|201982.6|201685.6|1
1635110250000|2021-10-24 21:17:30|201863.3|201566.3|201928.5|201631.5|201930.6|201633.6|201863.3|201566.3|4
1635110260000|2021-10-24 21:17:40|201987|201690|201976.1|201679.1|201987|201690|201975.2|201678.2|3
1635110270000|2021-10-24 21:17:50|201978.5|201681.5|201974.6|201677.6|201978.5|201681.5|201973|201676|3
1635110280000|2021-10-24 21:18:00|201873.8|201576.8|201907.5|201610.5|201951.8|201654.8|201873.8|201576.8|5
1635110290000|2021-10-24 21:18:10|201915.8|201618.8|201916.4|201619.4|201916.4|201619.4|201915.8|201618.8|2
1635110300000|2021-10-24 21:18:20|201873.6|201576.6|201945.2|201648.2|201945.2|201648.2|201873.6|201576.6|6
1635110310000|2021-10-24 21:18:30|201943.8|201646.8|201976.9|201679.9|201976.9|201679.9|201940.5|201643.5|4
1635110320000|2021-10-24 21:18:40|201979.8|201682.8|201949.5|201652.5|201979.8|201682.8|201879.9|201582.9|11
1635110330000|2021-10-24 21:18:50|201933.8|201636.8|201945.8|201648.8|201945.8|201648.8|201933.8|201636.8|3
1635110340000|2021-10-24 21:19:00|201982|201685|201982|201685|201983.4|201686.4|201982|201685|3
1635110350000|2021-10-24 21:19:10|201874|201577|201921.2|201624.2|201952.4|201655.4|201874|201577|6
1635110360000|2021-10-24 21:19:20|201938.1|201641.1|201951.7|201654.7|201957.8|201660.8|201938.1|201641.1|4
1635110380000|2021-10-24 21:19:40|201876.8|201579.8|201900.8|201603.8|201914.1|201617.1|201876.8|201579.8|4
1635110390000|2021-10-24 21:19:50|201916.3|201619.3|201978.3|201681.3|201978.3|201681.3|201916.3|201619.3|2
1635110400000|2021-10-24 21:20:00|201845.6|201548.6|201978.3|201681.3|201978.3|201681.3|201845.6|201548.6|3
1635110410000|2021-10-24 21:20:10|201989.8|201692.8|201986|201689|201989.8|201692.8|201986|201689|2
1635110420000|2021-10-24 21:20:20|201864.1|201567.1|201916.3|201619.3|201916.3|201619.3|201864.1|201567.1|2
1635110430000|2021-10-24 21:20:30|201875.1|201578.1|201973.6|201676.6|201973.6|201676.6|201875.1|201578.1|4
1635110440000|2021-10-24 21:20:40|201873.8|201576.8|201975.3|201678.3|201975.3|201678.3|201873.8|201576.8|6
1635110450000|2021-10-24 21:20:50|201973.6|201676.6|201973.6|201676.6|201973.6|201676.6|201973.6|201676.6|1
1635110460000|2021-10-24 21:21:00|201845.6|201548.6|201900.8|201603.8|201900.8|201603.8|201845.6|201548.6|3
1635110470000|2021-10-24 21:21:10|201916.3|201619.3|201982.1|201685.1|201982.1|201685.1|201900.8|201603.8|5
1635110480000|2021-10-24 21:21:20|201974.9|201677.9|201976.9|201679.9|201976.9|201679.9|201974.9|201677.9|3
1635110490000|2021-10-24 21:21:30|201873.8|201576.8|201912.8|201615.8|201912.8|201615.8|201873.8|201576.8|3
1635110500000|2021-10-24 21:21:40|201928|201631|201974.4|201677.4|201974.4|201677.4|201924.7|201627.7|4
1635110510000|2021-10-24 21:21:50|201867.6|201570.6|201974.4|201677.4|201974.4|201677.4|201867.6|201570.6|4
1635110520000|2021-10-24 21:22:00|201975.3|201678.3|201979.7|201682.7|201979.7|201682.7|201944.8|201647.8|4
1635110530000|2021-10-24 21:22:10|201979.3|201682.3|201929|201632|201979.3|201682.3|201854.4|201557.4|6
1635110540000|2021-10-24 21:22:20|201924.7|201627.7|201975.3|201678.3|201975.3|201678.3|201914|201617|3
1635110550000|2021-10-24 21:22:30|201873.8|201576.8|201898.9|201601.9|201899.4|201602.4|201873.8|201576.8|3
1635110560000|2021-10-24 21:22:40|201916.3|201619.3|201916.3|201619.3|201916.3|201619.3|201916.3|201619.3|1
1635110570000|2021-10-24 21:22:50|201845.6|201548.6|201978.3|201681.3|201978.3|201681.3|201823.5|201526.5|3
1635110580000|2021-10-24 21:23:00|201989.8|201692.8|201977.6|201680.6|201989.8|201692.8|201977.6|201680.6|4
1635110590000|2021-10-24 21:23:10|201979|201682|201977.9|201680.9|201979|201682|201975.4|201678.4|4
1635110600000|2021-10-24 21:23:20|201873.8|201576.8|201917.3|201620.3|201917.3|201620.3|201873.8|201576.8|4
1635110610000|2021-10-24 21:23:30|201924.7|201627.7|201978.3|201681.3|201978.3|201681.3|201914|201617|3
1635110620000|2021-10-24 21:23:40|201875.1|201578.1|201900.8|201603.8|201900.8|201603.8|201875.1|201578.1|2
1635110630000|2021-10-24 21:23:50|201916.3|201619.3|201986|201689|201986|201689|201916.3|201619.3|3
1635110640000|2021-10-24 21:24:00|201877.6|201580.6|201916.3|201619.3|201916.3|201619.3|201823.5|201526.5|3
1635110650000|2021-10-24 21:24:10|201978.3|201681.3|201978.3|201681.3|201978.3|201681.3|201978.3|201681.3|1
1635110670000|2021-10-24 21:24:30|201823.5|201526.5|201916.3|201619.3|201916.3|201619.3|201823.5|201526.5|3
1635110680000|2021-10-24 21:24:40|201978.3|201681.3|201978.3|201681.3|201978.3|201681.3|201978.3|201681.3|1
1635110690000|2021-10-24 21:24:50|201986|201689|201983.4|201686.4|201987.1|201690.1|201983.4|201686.4|3
1635110700000|2021-10-24 21:25:00|201845.6|201548.6|201902.9|201605.9|201902.9|201605.9|201843.6|201546.6|6
1635110710000|2021-10-24 21:25:10|201905.7|201608.7|201911.1|201614.1|201912.4|201615.4|201905.7|201608.7|5
1635110720000|2021-10-24 21:25:20|201872.9|201575.9|201924.7|201627.7|201924.7|201627.7|201872.9|201575.9|5
1635110730000|2021-10-24 21:25:30|201916.3|201619.3|201973.2|201676.2|201974.4|201677.4|201916.3|201619.3|4
1635110740000|2021-10-24 21:25:40|201845.6|201548.6|201941.6|201644.6|201941.6|201644.6|201845.6|201548.6|5
1635110750000|2021-10-24 21:25:50|201979|201682|201979|201682|201979.2|201682.2|201979|201682|3
1635110760000|2021-10-24 21:26:00|201876.8|201579.8|201914.1|201617.1|201914.1|201617.1|201876.8|201579.8|4
1635110770000|2021-10-24 21:26:10|201916.3|201619.3|201916.3|201619.3|201916.3|201619.3|201916.3|201619.3|1
1635110780000|2021-10-24 21:26:20|201845.6|201548.6|201974.4|201677.4|201978.3|201681.3|201823.5|201526.5|5
1635110790000|2021-10-24 21:26:30|201975.3|201678.3|201974.4|201677.4|201975.3|201678.3|201970.4|201673.4|3
1635110800000|2021-10-24 21:26:40|201975.3|201678.3|201929.2|201632.2|201975.3|201678.3|201862.2|201565.2|6
1635110820000|2021-10-24 21:27:00|201870.8|201573.8|201902.8|201605.8|201902.8|201605.8|201870.8|201573.8|4
1635110830000|2021-10-24 21:27:10|201916.3|201619.3|201978.3|201681.3|201978.3|201681.3|201916.3|201619.3|2
1635110840000|2021-10-24 21:27:20|201823.5|201526.5|201916.3|201619.3|201916.3|201619.3|201823.5|201526.5|3
1635110850000|2021-10-24 21:27:30|201978.3|201681.3|201982.6|201685.6|201982.6|201685.6|201972.4|201675.4|4
1635110860000|2021-10-24 21:27:40|201981.4|201684.4|201976.9|201679.9|201981.4|201684.4|201974.7|201677.7|4
1635110870000|2021-10-24 21:27:50|201860.7|201563.7|201918.3|201621.3|201918.3|201621.3|201860.7|201563.7|5
1635110880000|2021-10-24 21:28:00|201919.2|201622.2|201920.3|201623.3|201920.3|201623.3|201919.2|201622.2|2
1635110890000|2021-10-24 21:28:10|201914.9|201617.9|201950.8|201653.8|201950.8|201653.8|201854|201557|8
1635110900000|2021-10-24 21:28:20|201946.3|201649.3|201950.8|201653.8|201950.8|201653.8|201946.3|201649.3|3
1635110910000|2021-10-24 21:28:30|201946.3|201649.3|201946.3|201649.3|201946.3|201649.3|201946.3|201649.3|1
1635110920000|2021-10-24 21:28:40|201884.3|201587.3|201910.4|201613.4|201910.4|201613.4|201884.3|201587.3|3
1635110930000|2021-10-24 21:28:50|201947.9|201650.9|201947.9|201650.9|201947.9|201650.9|201947.9|201650.9|1
1635110960000|2021-10-24 21:29:20|201993.6|201696.6|201993.6|201696.6|201993.6|201696.6|201993.6|201696.6|1
1635110970000|2021-10-24 21:29:30|201978.3|201681.3|201978.3|201681.3|201978.3|201681.3|201978.3|201681.3|1
1635110980000|2021-10-24 21:29:40|201971.8|201674.8|201974.7|201677.7|201974.7|201677.7|201971.8|201674.8|2
1635110990000|2021-10-24 21:29:50|201975.6|201678.6|201975.6|201678.6|201975.6|201678.6|201975.6|201678.6|1
1635111000000|2021-10-24 21:30:00|201962.8|201665.8|201979.9|201682.9|201988.6|201691.6|201962.8|201665.8|10
1635111010000|2021-10-24 21:30:10|201980.2|201683.2|201980.3|201683.3|201980.3|201683.3|201980.2|201683.2|2
1635111020000|2021-10-24 21:30:20|201982.1|201685.1|201985.8|201688.8|201985.8|201688.8|201982.1|201685.1|2
1635111030000|2021-10-24 21:30:30|201994|201697|201972.9|201675.9|201994|201697|201972.9|201675.9|5
1635111040000|2021-10-24 21:30:40|201980.3|201683.3|201926.2|201629.2|201980.3|201683.3|201898.5|201601.5|8
1635111050000|2021-10-24 21:30:50|201923.9|201626.9|201923.9|201626.9|201923.9|201626.9|201923.9|201626.9|1
1635111060000|2021-10-24 21:31:00|201846|201549|201891.2|201594.2|201891.2|201594.2|201846|201549|3
1635111070000|2021-10-24 21:31:10|201918.2|201621.2|201982.3|201685.3|201983.7|201686.7|201918.2|201621.2|8
1635111080000|2021-10-24 21:31:20|201880.2|201583.2|201945.1|201648.1|201959.3|201662.3|201880.2|201583.2|7
1635111090000|2021-10-24 21:31:30|201944.5|201647.5|201982.8|201685.8|201982.8|201685.8|201944.5|201647.5|3
1635111100000|2021-10-24 21:31:40|201980.6|201683.6|201925.1|201628.1|201980.6|201683.6|201898.6|201601.6|5
1635111110000|2021-10-24 21:31:50|201936.6|201639.6|201918|201621|201936.6|201639.6|201891|201594|3
1635111120000|2021-10-24 21:32:00|201846|201549|201923.7|201626.7|201923.7|201626.7|201846|201549|4
1635111130000|2021-10-24 21:32:10|201971.5|201674.5|201975.5|201678.5|201982.4|201685.4|201971.5|201674.5|5
1635111140000|2021-10-24 21:32:20|201879.8|201582.8|201918|201621|201918|201621|201876|201579|3
1635111150000|2021-10-24 21:32:30|201891|201594|201891|201594|201891|201594|201891|201594|1
1635111160000|2021-10-24 21:32:40|201918|201621|201918|201621|201918|201621|201876|201579|3
1635111170000|2021-10-24 21:32:50|201981|201684|201981|201684|201981|201684|201981|201684|1
1635111180000|2021-10-24 21:33:00|201846|201549|201990.5|201693.5|201990.5|201693.5|201846|201549|5
1635111190000|2021-10-24 21:33:10|201985.2|201688.2|201984.1|201687.1|201985.2|201688.2|201984.1|201687.1|2
1635111200000|2021-10-24 21:33:20|201985.2|201688.2|201984.1|201687.1|201985.2|201688.2|201984.1|201687.1|2
1635111210000|2021-10-24 21:33:30|201862.8|201565.8|201891|201594|201891|201594|201862.8|201565.8|2
1635111220000|2021-10-24 21:33:40|201981|201684|201981|201684|201981|201684|201981|201684|1
1635111230000|2021-10-24 21:33:50|201962|201665|201969.6|201672.6|201969.6|201672.6|201962|201665|3
1635111240000|2021-10-24 21:34:00|201866.4|201569.4|201977.8|201680.8|201977.8|201680.8|201862.8|201565.8|6
1635111250000|2021-10-24 21:34:10|201969.6|201672.6|201966.7|201669.7|201969.6|201672.6|201956.6|201659.6|4
1635111260000|2021-10-24 21:34:20|201971.5|201674.5|201973.9|201676.9|201973.9|201676.9|201971.5|201674.5|2
1635111270000|2021-10-24 21:34:30|201872.8|201575.8|201959.6|201662.6|201959.6|201662.6|201872.8|201575.8|4
1635111280000|2021-10-24 21:34:40|201971.5|201674.5|201971.5|201674.5|201971.5|201674.5|201959.7|201662.7|4
1635111290000|2021-10-24 21:34:50|201884.1|201587.1|201950.1|201653.1|201950.2|201653.2|201884.1|201587.1|6
1635111300000|2021-10-24 21:35:00|201944.4|201647.4|201953.9|201656.9|201964.6|201667.6|201944.4|201647.4|5
1635111310000|2021-10-24 21:35:10|201944.3|201647.3|201960.2|201663.2|201965.6|201668.6|201944.3|201647.3|6
1635111320000|2021-10-24 21:35:20|201915.4|201618.4|201957.9|201660.9|201957.9|201660.9|201914.7|201617.7|5
1635111330000|2021-10-24 21:35:30|201946.3|201649.3|201940|201643|201946.3|201649.3|201940|201643|3
1635111340000|2021-10-24 21:35:40|201991.7|201694.7|201922.4|201625.4|201991.7|201694.7|201864.7|201567.7|4
1635111350000|2021-10-24 21:35:50|201922.9|201625.9|201946|201649|201994.5|201697.5|201891.4|201594.4|8
1635111360000|2021-10-24 21:36:00|201847|201550|201878.4|201581.4|201922.4|201625.4|201847|201550|3
1635111370000|2021-10-24 21:36:10|201922.4|201625.4|201922.4|201625.4|201922.4|201625.4|201922.4|201625.4|1
1635111380000|2021-10-24 21:36:20|201958.5|201661.5|201922.5|201625.5|201958.5|201661.5|201912.9|201615.9|5
1635111390000|2021-10-24 21:36:30|201988.5|201691.5|201996.3|201699.3|201999.4|201702.4|201988.5|201691.5|4
1635111400000|2021-10-24 21:36:40|201994.9|201697.9|201994.4|201697.4|201994.9|201697.9|201993.9|201696.9|3
1635111410000|2021-10-24 21:36:50|201872.9|201575.9|201934.3|201637.3|201934.3|201637.3|201872.9|201575.9|3
1635111420000|2021-10-24 21:37:00|201934|201637|201928.3|201631.3|201934|201637|201922|201625|4
1635111430000|2021-10-24 21:37:10|201892.8|201595.8|201922.5|201625.5|201922.5|201625.5|201878.5|201581.5|4
1635111440000|2021-10-24 21:37:20|201923.1|201626.1|201940|201643|201958.5|201661.5|201923.1|201626.1|4
1635111450000|2021-10-24 21:37:30|201885.9|201588.9|201920.7|201623.7|201923|201626|201885.9|201588.9|5
1635111460000|2021-10-24 21:37:40|201930.8|201633.8|201944.8|201647.8|201949.8|201652.8|201929.2|201632.2|5
1635111470000|2021-10-24 21:37:50|201847.1|201550.1|201946.1|201649.1|201958.5|201661.5|201847.1|201550.1|6
1635111480000|2021-10-24 21:38:00|201931.2|201634.2|201896.1|201599.1|201940|201643|201896.1|201599.1|3
1635111490000|2021-10-24 21:38:10|201911.1|201614.1|201932.5|201635.5|201940.4|201643.4|201911.1|201614.1|3
1635111500000|2021-10-24 21:38:20|201861.5|201564.5|201929.2|201632.2|201929.2|201632.2|201861.5|201564.5|4
1635111510000|2021-10-24 21:38:30|201927.3|201630.3|201982.3|201685.3|201982.3|201685.3|201927.3|201630.3|4
1635111520000|2021-10-24 21:38:40|201881.2|201584.2|201934.3|201637.3|201934.3|201637.3|201881.2|201584.2|4
1635111530000|2021-10-24 21:38:50|201934|201637|201955.2|201658.2|201961.4|201664.4|201934|201637|4
1635111540000|2021-10-24 21:39:00|201945.7|201648.7|201993.7|201696.7|201993.9|201696.9|201945.7|201648.7|6
1635111550000|2021-10-24 21:39:10|201889|201592|201990.5|201693.5|201993.7|201696.7|201823.5|201526.5|6
1635111560000|2021-10-24 21:39:20|201994.9|201697.9|201990.3|201693.3|201994.9|201697.9|201990.3|201693.3|4
1635111570000|2021-10-24 21:39:30|201846.7|201549.7|201992.7|201695.7|201992.7|201695.7|201846.7|201549.7|7
1635111580000|2021-10-24 21:39:40|201991|201694|201991.6|201694.6|201993.7|201696.7|201988.7|201691.7|4
1635111590000|2021-10-24 21:39:50|201885.4|201588.4|201957.8|201660.8|201957.8|201660.8|201885.4|201588.4|5
1635111600000|2021-10-24 21:40:00|201957.9|201660.9|201992.5|201695.5|201992.5|201695.5|201957.9|201660.9|3
1635111610000|2021-10-24 21:40:10|201990.4|201693.4|201994|201697|201994|201697|201990.4|201693.4|4
1635111620000|2021-10-24 21:40:20|201993.9|201696.9|201986.5|201689.5|201993.9|201696.9|201823.5|201526.5|5
1635111630000|2021-10-24 21:40:30|201988|201691|201988.5|201691.5|201988.5|201691.5|201988|201691|2
1635111640000|2021-10-24 21:40:40|201994.5|201697.5|201993.3|201696.3|201994.5|201697.5|201993.1|201696.1|4
1635111650000|2021-10-24 21:40:50|201847|201550|201905|201608|201958.4|201661.4|201847|201550|6
1635111660000|2021-10-24 21:41:00|201929.5|201632.5|201961.5|201664.5|201961.5|201664.5|201929.5|201632.5|5
1635111670000|2021-10-24 21:41:10|201952.6|201655.6|201957.4|201660.4|201957.4|201660.4|201900.4|201603.4|6
1635111680000|2021-10-24 21:41:20|201946.5|201649.5|201946.5|201649.5|201946.5|201649.5|201946.5|201649.5|1
1635111690000|2021-10-24 21:41:30|201873.7|201576.7|201994.3|201697.3|201994.3|201697.3|201873.7|201576.7|4
1635111700000|2021-10-24 21:41:40|201992.5|201695.5|201987.9|201690.9|201992.5|201695.5|201987.9|201690.9|2
1635111710000|2021-10-24 21:41:50|201994.2|201697.2|201994.2|201697.2|201994.2|201697.2|201994.2|201697.2|1
1635111720000|2021-10-24 21:42:00|201987.8|201690.8|201973.3|201676.3|201987.8|201690.8|201957.6|201660.6|4
1635111730000|2021-10-24 21:42:10|201969.7|201672.7|201982.9|201685.9|201982.9|201685.9|201966|201669|6
1635111740000|2021-10-24 21:42:20|201971.1|201674.1|201989.2|201692.2|201989.2|201692.2|201971.1|201674.1|5
1635111750000|2021-10-24 21:42:30|201985.8|201688.8|201984.1|201687.1|201985.8|201688.8|201984.1|201687.1|2
1635111760000|2021-10-24 21:42:40|201906.3|201609.3|201936.8|201639.8|201936.8|201639.8|201906.3|201609.3|3
1635111770000|2021-10-24 21:42:50|201879.6|201582.6|201958|201661|201958|201661|201879.6|201582.6|6
1635111780000|2021-10-24 21:43:00|201945.1|201648.1|201930.7|201633.7|201945.4|201648.4|201930.7|201633.7|4
1635111790000|2021-10-24 21:43:10|201939.3|201642.3|201940.1|201643.1|201943.5|201646.5|201907.9|201610.9|6
1635111800000|2021-10-24 21:43:20|201927.8|201630.8|201988.6|201691.6|201988.6|201691.6|201927.8|201630.8|3
1635111810000|2021-10-24 21:43:30|201864.3|201567.3|201905.2|201608.2|201905.2|201608.2|201864.3|201567.3|5
1635111820000|2021-10-24 21:43:40|201921.5|201624.5|201986.9|201689.9|201986.9|201689.9|201921.5|201624.5|2
1635111830000|2021-10-24 21:43:50|201846.8|201549.8|201987.9|201690.9|202007.5|201710.5|201823.5|201526.5|6
1635111840000|2021-10-24 21:44:00|201988.5|201691.5|201980.2|201683.2|201988.5|201691.5|201978.6|201681.6|8
1635111850000|2021-10-24 21:44:10|201982.9|201685.9|201986.7|201689.7|201988.6|201691.6|201982.9|201685.9|6
1635111860000|2021-10-24 21:44:20|201903.7|201606.7|201946.9|201649.9|201946.9|201649.9|201903.7|201606.7|5
1635111870000|2021-10-24 21:44:30|201926.1|201629.1|201951.8|201654.8|201959.2|201662.2|201926.1|201629.1|4
1635111880000|2021-10-24 21:44:40|201847.4|201550.4|201949.1|201652.1|201949.1|201652.1|201847.4|201550.4|9
1635111890000|2021-10-24 21:44:50|201944.8|201647.8|201953.6|201656.6|201962.3|201665.3|201944.8|201647.8|4
1635111900000|2021-10-24 21:45:00|201987.2|201690.2|201948|201651|201990|201693|201921.1|201624.1|6
1635111910000|2021-10-24 21:45:10|201954.8|201657.8|201956.7|201659.7|201962.6|201665.6|201937.5|201640.5|4
1635111920000|2021-10-24 21:45:20|201993.7|201696.7|201994.4|201697.4|201994.4|201697.4|201993.7|201696.7|2
1635111930000|2021-10-24 21:45:30|201880.6|201583.6|201959.8|201662.8|201959.8|201662.8|201880.6|201583.6|6
1635111940000|2021-10-24 21:45:40|201976.3|201679.3|201976.6|201679.6|201982.9|201685.9|201976.3|201679.3|4
1635111950000|2021-10-24 21:45:50|201883.7|201586.7|201927.5|201630.5|201927.5|201630.5|201883.7|201586.7|3
1635111960000|2021-10-24 21:46:00|201935.3|201638.3|201921.3|201624.3|201935.3|201638.3|201886.3|201589.3|5
1635111970000|2021-10-24 21:46:10|201941.5|201644.5|201926.1|201629.1|201945.3|201648.3|201879.8|201582.8|6
1635111980000|2021-10-24 21:46:20|201922|201625|201926|201629|201926|201629|201922|201625|3
1635111990000|2021-10-24 21:46:30|201876.1|201579.1|201900.8|201603.8|201916.3|201619.3|201876.1|201579.1|3
1635112000000|2021-10-24 21:46:40|201916.3|201619.3|201916.3|201619.3|201916.3|201619.3|201916.3|201619.3|1
1635112010000|2021-10-24 21:46:50|201978.1|201681.1|201978.1|201681.1|201978.1|201681.1|201978.1|201681.1|1
1635112020000|2021-10-24 21:47:00|201845.6|201548.6|201971.2|201674.2|201971.2|201674.2|201845.6|201548.6|5
1635112030000|2021-10-24 21:47:10|201961.6|201664.6|201967.1|201670.1|201967.1|201670.1|201961.6|201664.6|2
1635112040000|2021-10-24 21:47:20|201971.2|201674.2|201964.8|201667.8|201971.2|201674.2|201961.6|201664.6|4
1635112050000|2021-10-24 21:47:30|201858.8|201561.8|201963.7|201666.7|201963.7|201666.7|201858.8|201561.8|6
1635112060000|2021-10-24 21:47:40|201877.3|201580.3|201943.6|201646.6|201943.6|201646.6|201877.3|201580.3|5
1635112070000|2021-10-24 21:47:50|201877.5|201580.5|201942.8|201645.8|201942.8|201645.8|201877.5|201580.5|2
1635112080000|2021-10-24 21:48:00|201936.4|201639.4|201984.7|201687.7|201984.7|201687.7|201936.4|201639.4|2
1635112090000|2021-10-24 21:48:10|201977.8|201680.8|201977.8|201680.8|201977.8|201680.8|201977.8|201680.8|1
1635112100000|2021-10-24 21:48:20|201978.1|201681.1|201990.7|201693.7|201990.7|201693.7|201978.1|201681.1|2
1635112110000|2021-10-24 21:48:30|201978.4|201681.4|201978.2|201681.2|201978.4|201681.4|201978.2|201681.2|2
1635112120000|2021-10-24 21:48:40|201880.5|201583.5|201970.5|201673.5|201970.5|201673.5|201874.7|201577.7|8
1635112130000|2021-10-24 21:48:50|201970.9|201673.9|201981.7|201684.7|201981.7|201684.7|201970.9|201673.9|3
1635112140000|2021-10-24 21:49:00|201981.9|201684.9|201990.6|201693.6|201991.3|201694.3|201981.9|201684.9|9
1635112150000|2021-10-24 21:49:10|201930|201633|201923.1|201626.1|201944.7|201647.7|201923.1|201626.1|4
1635112160000|2021-10-24 21:49:20|201958.8|201661.8|201940.4|201643.4|201958.8|201661.8|201931.5|201634.5|5
1635112170000|2021-10-24 21:49:30|201992.4|201695.4|201993.5|201696.5|201994.9|201697.9|201992.4|201695.4|4
1635112180000|2021-10-24 21:49:40|201983.4|201686.4|201988.8|201691.8|201988.8|201691.8|201982.6|201685.6|3
1635112190000|2021-10-24 21:49:50|201982.3|201685.3|201982.3|201685.3|201982.3|201685.3|201982.3|201685.3|1
1635112200000|2021-10-24 21:50:00|201991|201694|201988.5|201691.5|201991|201694|201988.5|201691.5|2
1635112210000|2021-10-24 21:50:10|201973.4|201676.4|201960.2|201663.2|201973.4|201676.4|201947.7|201650.7|3
1635112220000|2021-10-24 21:50:20|201989.3|201692.3|201989.3|201692.3|201989.3|201692.3|201989.3|201692.3|1
1635112230000|2021-10-24 21:50:30|201992.2|201695.2|201979.7|201682.7|201992.2|201695.2|201979.7|201682.7|5
1635112240000|2021-10-24 21:50:40|201988.6|201691.6|201957|201660|201988.6|201691.6|201933.9|201636.9|7
1635112250000|2021-10-24 21:50:50|201952.8|201655.8|201966.8|201669.8|201966.8|201669.8|201952.8|201655.8|5
1635112260000|2021-10-24 21:51:00|201963.5|201666.5|201985.2|201688.2|201985.2|201688.2|201963.5|201666.5|8
1635112270000|2021-10-24 21:51:10|201985.6|201688.6|201989.4|201692.4|201989.4|201692.4|201982.8|201685.8|6
1635112280000|2021-10-24 21:51:20|201990|201693|201992.8|201695.8|201994.8|201697.8|201990|201693|4
1635112290000|2021-10-24 21:51:30|201993.8|201696.8|201994.7|201697.7|201994.7|201697.7|201992.7|201695.7|4
1635112300000|2021-10-24 21:51:40|201971.2|201674.2|201942.5|201645.5|201971.2|201674.2|201926.1|201629.1|5
1635112310000|2021-10-24 21:51:50|201948.7|201651.7|201963|201666|201963|201666|201948.7|201651.7|3
1635112320000|2021-10-24 21:52:00|201993.3|201696.3|201980.1|201683.1|201993.3|201696.3|201974.5|201677.5|3
1635112330000|2021-10-24 21:52:10|201982.5|201685.5|201994.7|201697.7|201994.7|201697.7|201977.1|201680.1|5
1635112340000|2021-10-24 21:52:20|201992.9|201695.9|201999.9|201702.9|202003.2|201706.2|201984.3|201687.3|9
1635112350000|2021-10-24 21:52:30|201994.3|201697.3|201985.6|201688.6|201994.3|201697.3|201985.6|201688.6|4
1635112360000|2021-10-24 21:52:40|201997.6|201700.6|201940.6|201643.6|201997.6|201700.6|201931.2|201634.2|9
1635112370000|2021-10-24 21:52:50|201932.9|201635.9|201942.5|201645.5|201948.4|201651.4|201932.9|201635.9|4
1635112380000|2021-10-24 21:53:00|201989.7|201692.7|201977.8|201680.8|201989.7|201692.7|201977.8|201680.8|4
1635112390000|2021-10-24 21:53:10|201981.5|201684.5|201984|201687|201989.4|201692.4|201978.6|201681.6|7
1635112400000|2021-10-24 21:53:20|201886.6|201589.6|201936.7|201639.7|201936.7|201639.7|201886.6|201589.6|3
1635112410000|2021-10-24 21:53:30|201934.1|201637.1|201978.6|201681.6|201982.7|201685.7|201934.1|201637.1|5
1635112420000|2021-10-24 21:53:40|201909|201612|201922.2|201625.2|201927.2|201630.2|201909|201612|4
1635112430000|2021-10-24 21:53:50|201905.7|201608.7|201922.2|201625.2|201922.2|201625.2|201905.7|201608.7|2
1635112440000|2021-10-24 21:54:00|201856.4|201559.4|201889.3|201592.3|201894|201597|201856.4|201559.4|4
1635112450000|2021-10-24 21:54:10|201988|201691|201991.1|201694.1|201995.3|201698.3|201988|201691|4
1635112460000|2021-10-24 21:54:20|201992.9|201695.9|201929.9|201632.9|201992.9|201695.9|201929.9|201632.9|6
1635112470000|2021-10-24 21:54:30|201876|201579|201978.5|201681.5|201981.1|201684.1|201876|201579|7
1635112480000|2021-10-24 21:54:40|201958.4|201661.4|201964.1|201667.1|201974.1|201677.1|201958.4|201661.4|10
1635112490000|2021-10-24 21:54:50|201982.1|201685.1|201987.4|201690.4|201987.4|201690.4|201982.1|201685.1|3
1635112500000|2021-10-24 21:55:00|201881.9|201584.9|201955.7|201658.7|201958.4|201661.4|201881.9|201584.9|8
1635112510000|2021-10-24 21:55:10|201955|201658|201983.3|201686.3|201987|201690|201955|201658|6
1635112520000|2021-10-24 21:55:20|201990|201693|201930.6|201633.6|201990|201693|201917.8|201620.8|7
1635112530000|2021-10-24 21:55:30|201919.3|201622.3|201960.1|201663.1|201960.1|201663.1|201919.3|201622.3|8
1635112540000|2021-10-24 21:55:40|201950|201653|201960.4|201663.4|201960.4|201663.4|201939.8|201642.8|5
1635112550000|2021-10-24 21:55:50|201904.2|201607.2|201912.1|201615.1|201938.5|201641.5|201904.2|201607.2|6
1635112560000|2021-10-24 21:56:00|201923.6|201626.6|201983.2|201686.2|201987.2|201690.2|201923.6|201626.6|6
1635112570000|2021-10-24 21:56:10|201864.4|201567.4|201944|201647|201949|201652|201864.4|201567.4|6
1635112580000|2021-10-24 21:56:20|201936.8|201639.8|201918.3|201621.3|201956.2|201659.2|201914.5|201617.5|7
1635112590000|2021-10-24 21:56:30|201899.1|201602.1|201918.8|201621.8|201943.2|201646.2|201899.1|201602.1|9
1635112600000|2021-10-24 21:56:40|201891|201594|201919.4|201622.4|201929.2|201632.2|201886.2|201589.2|9
1635112610000|2021-10-24 21:56:50|201919.6|201622.6|201939|201642|201939|201642|201919.6|201622.6|6
1635112620000|2021-10-24 21:57:00|201949.6|201652.6|201979.6|201682.6|201979.6|201682.6|201949.6|201652.6|3
1635112630000|2021-10-24 21:57:10|201979.5|201682.5|201935.8|201638.8|201979.5|201682.5|201906.1|201609.1|5
1635112640000|2021-10-24 21:57:20|201951.2|201654.2|201903.6|201606.6|201955.6|201658.6|201889.1|201592.1|4
1635112650000|2021-10-24 21:57:30|201912.8|201615.8|201961.2|201664.2|201964.1|201667.1|201912.8|201615.8|5
1635112660000|2021-10-24 21:57:40|201886.6|201589.6|201906.8|201609.8|201940.7|201643.7|201886.6|201589.6|7
1635112670000|2021-10-24 21:57:50|201906.1|201609.1|201942|201645|201942.2|201645.2|201906.1|201609.1|6
1635112680000|2021-10-24 21:58:00|201884.7|201587.7|201941.6|201644.6|201941.6|201644.6|201884.7|201587.7|4
1635112690000|2021-10-24 21:58:10|201935.8|201638.8|201900|201603|201974.7|201677.7|201900|201603|4
1635112700000|2021-10-24 21:58:20|201913.5|201616.5|201947.4|201650.4|201947.4|201650.4|201913.5|201616.5|3
1635112710000|2021-10-24 21:58:30|201870.7|201573.7|201938.5|201641.5|201952.9|201655.9|201870.7|201573.7|6
1635112720000|2021-10-24 21:58:40|201952.9|201655.9|201918.1|201621.1|201952.9|201655.9|201892|201595|6
1635112730000|2021-10-24 21:58:50|201844.5|201547.5|201938.4|201641.4|201938.4|201641.4|201844.5|201547.5|8
1635112740000|2021-10-24 21:59:00|201916.5|201619.5|201973.1|201676.1|201975|201678|201916.5|201619.5|4
1635112750000|2021-10-24 21:59:10|201884.7|201587.7|201929.1|201632.1|201929.1|201632.1|201847.7|201550.7|6
1635112760000|2021-10-24 21:59:20|201919.2|201622.2|201935.6|201638.6|201943.8|201646.8|201919.2|201622.2|4
1635112770000|2021-10-24 21:59:30|201942.4|201645.4|201975|201678|201975|201678|201942.4|201645.4|2
1635112780000|2021-10-24 21:59:40|201895.9|201598.9|201956.2|201659.2|201956.2|201659.2|201875.8|201578.8|9
1635112790000|2021-10-24 21:59:50|201949.8|201652.8|201941.6|201644.6|201957.4|201660.4|201936|201639|6
1635112800000|2021-10-24 22:00:00|201942.5|201645.5|201979.3|201682.3|201995.9|201698.9|201934.7|201637.7|25
1635112810000|2021-10-24 22:00:10|201959.6|201662.6|201951.8|201654.8|201963.7|201666.7|201901.5|201604.5|25
1635112820000|2021-10-24 22:00:20|201950.6|201653.6|201889.6|201592.6|201958.9|201661.9|201885.8|201588.8|24
1635112830000|2021-10-24 22:00:30|201889.5|201592.5|201910.3|201613.3|201976.2|201679.2|201886.4|201589.4|25
1635112840000|2021-10-24 22:00:40|201915.3|201618.3|201918|201621|201925.8|201628.8|201897.6|201600.6|26
1635112850000|2021-10-24 22:00:50|201917.9|201620.9|201908.8|201611.8|201917.9|201620.9|201908.3|201611.3|12
1635112860000|2021-10-24 22:01:00|201869.4|201572.4|201945.3|201648.3|201964.9|201667.9|201869.4|201572.4|28
1635112870000|2021-10-24 22:01:10|201945.1|201648.1|201950.9|201653.9|201952.6|201655.6|201941.1|201644.1|24
1635112880000|2021-10-24 22:01:20|201950.8|201653.8|201958.8|201661.8|201958.8|201661.8|201944.1|201647.1|16
1635112890000|2021-10-24 22:01:30|201973.6|201676.6|201960.3|201663.3|201976.4|201679.4|201958.9|201661.9|22
1635112900000|2021-10-24 22:01:40|201962.2|201665.2|201946.7|201649.7|201962.2|201665.2|201934.8|201637.8|14
1635112910000|2021-10-24 22:01:50|201946.8|201649.8|201952.4|201655.4|201957|201660|201931.4|201634.4|19
1635112920000|2021-10-24 22:02:00|201951|201654|201957.8|201660.8|201957.8|201662.3|201940.8|201647.3|22
1635112930000|2021-10-24 22:02:10|201954.7|201657.7|201942.2|201645.2|201957.2|201660.2|201915.6|201618.6|26
1635112940000|2021-10-24 22:02:20|201940.3|201643.3|201939.1|201642.1|201944.7|201654.1|201929.3|201642.1|23
1635112950000|2021-10-24 22:02:30|201941.4|201644.4|201936.3|201641.9|201944|201654.5|201928.1|201641.9|15
1635112960000|2021-10-24 22:02:40|201942.2|201642.1|201933.1|201666.2|201943.2|201667.1|201928|201642.1|14
1635112970000|2021-10-24 22:02:50|201929.4|201667.5|201927.4|201671.4|201942.4|201674|201927|201658.6|14
1635112980000|2021-10-24 22:03:00|201870|201720|201918.5|201662.9|201929.3|201723.7|201869.6|201662.4|16
1635112990000|2021-10-24 22:03:10|201864.3|201714.3|201912.4|201637.3|201925.6|201714.3|201853.4|201620.1|17
1635113000000|2021-10-24 22:03:20|201915.3|201645.6|201937|201653.2|201937|201655.6|201906.9|201645.6|13
1635113010000|2021-10-24 22:03:30|201938|201650.5|201938.5|201654.7|201945.4|201655.1|201931.7|201644.5|16
1635113020000|2021-10-24 22:03:40|201871.4|201721.4|201881.9|201731.9|201952.8|201740.1|201871.4|201651.7|25
1635113030000|2021-10-24 22:03:50|201878.1|201728.1|201870.3|201720.3|201927.6|201728.1|201870.3|201665.3|4
1635113040000|2021-10-24 22:04:00|201923.2|201665.3|201862.4|201712.4|201930.8|201720.4|201861.9|201624.3|13
1635113050000|2021-10-24 22:04:10|201913.5|201653.4|201858.8|201708.8|201919.1|201711.3|201858.8|201633.3|10
1635113060000|2021-10-24 22:04:20|201856.1|201706.1|201899.4|201641.3|201914.2|201706.8|201848.8|201633.1|15
1635113070000|2021-10-24 22:04:30|201899.3|201646.5|201902.5|201636.1|201903.2|201704.8|201847|201636.1|15
1635113080000|2021-10-24 22:04:40|201848.4|201698.4|201856.1|201706.1|201922.5|201709.4|201848.4|201625.5|18
1635113090000|2021-10-24 22:04:50|201810.4|201660.4|201930.5|201633.5|201933.5|201707.8|201810.4|201622.7|10
1635113100000|2021-10-24 22:05:00|201858.5|201708.5|201862|201712|201930.9|201717.9|201838.2|201671.2|19
1635113110000|2021-10-24 22:05:10|201854.2|201704.2|201839.5|201689.5|201854.2|201704.2|201829.1|201679.1|16
1635113120000|2021-10-24 22:05:20|201833.2|201683.2|201849.2|201699.2|201849.2|201699.2|201833.2|201683.2|13
1635113130000|2021-10-24 22:05:30|201842.7|201692.7|201841.7|201691.7|201850.2|201700.2|201836.5|201686.5|14
1635113140000|2021-10-24 22:05:40|201841.8|201691.8|201837.2|201687.2|201845|201695|201837.2|201687.2|5
1635113150000|2021-10-24 22:05:50|201839.2|201689.2|201841.8|201691.8|201842.2|201692.2|201839.2|201689.2|6
1635113160000|2021-10-24 22:06:00|201842|201692|201842.3|201692.3|201842.3|201692.3|201828.1|201678.1|8
1635113170000|2021-10-24 22:06:10|201844.1|201694.1|201835.9|201685.9|201858.8|201694.1|201816.5|201607.9|11
1635113180000|2021-10-24 22:06:20|201837.5|201687.5|201840.2|201690.2|201842|201692|201836.7|201686.7|13
1635113190000|2021-10-24 22:06:30|201843.1|201693.1|201837.1|201687.1|201918.2|201700.4|201837.1|201624.2|12
1635113200000|2021-10-24 22:06:40|201830.4|201680.4|201839.4|201689.4|201839.5|201689.5|201830.4|201680.4|6
1635113210000|2021-10-24 22:06:50|201838.1|201688.1|201845.7|201695.7|201845.7|201695.7|201838.1|201688.1|5
1635113220000|2021-10-24 22:07:00|201846.2|201696.2|201830.6|201680.6|201846.2|201696.2|201828.4|201678.4|4
1635113230000|2021-10-24 22:07:10|201834.3|201684.3|201838.5|201688.5|201838.5|201688.5|201833.6|201683.6|8
1635113240000|2021-10-24 22:07:20|201828.3|201678.3|201843.6|201693.6|201843.6|201693.6|201828.3|201678.3|6
1635113250000|2021-10-24 22:07:30|201844.5|201694.5|201836.8|201686.8|201845|201695|201819.6|201669.6|10
1635113260000|2021-10-24 22:07:40|201836.2|201686.2|201835.1|201685.1|201836.9|201686.9|201835.1|201685.1|6
1635113270000|2021-10-24 22:07:50|201836.7|201686.7|201833.8|201683.8|201841.6|201691.6|201830.8|201680.8|12
1635113280000|2021-10-24 22:08:00|201835.3|201685.3|201842.8|201692.8|201842.8|201692.8|201834.6|201684.6|6
1635113290000|2021-10-24 22:08:10|201843.9|201693.9|201839.1|201689.1|201843.9|201693.9|201829.9|201679.9|6
1635113300000|2021-10-24 22:08:20|201837.2|201687.2|201839.4|201689.4|201839.4|201689.4|201809.3|201659.3|8
1635113310000|2021-10-24 22:08:30|201838.1|201688.1|201879.8|201582.8|201879.8|201688.1|201821|201582.8|5
1635113320000|2021-10-24 22:08:40|201821|201671|201838.7|201688.7|201839.9|201689.9|201816.3|201666.3|6
1635113330000|2021-10-24 22:08:50|201838.5|201688.5|201837.3|201687.3|201838.5|201688.5|201828.2|201678.2|5
1635113340000|2021-10-24 22:09:00|201837.7|201687.7|201830.6|201680.6|201839.1|201689.1|201830.6|201680.6|5
1635113350000|2021-10-24 22:09:10|201797.5|201647.5|201840.1|201690.1|201843.6|201693.6|201791.4|201641.4|9
1635113360000|2021-10-24 22:09:20|201839.7|201689.7|201839.2|201689.2|201840.6|201690.6|201832.9|201682.9|6
1635113370000|2021-10-24 22:09:30|201820.8|201670.8|201824|201674|201825.2|201675.2|201808.6|201658.6|16
1635113380000|2021-10-24 22:09:40|201825.1|201675.1|201823.5|201673.5|201830.4|201680.4|201805.5|201655.5|16
1635113390000|2021-10-24 22:09:50|201829.5|201679.5|201839.7|201689.7|201893.6|201690.4|201829.5|201617.4|13
1635113400000|2021-10-24 22:10:00|201834.2|201684.2|201843.2|201693.2|201909.5|201704.2|201823.1|201638.4|21
1635113410000|2021-10-24 22:10:10|201842.6|201692.6|201838.9|201688.9|201849.6|201699.6|201830|201680|24
1635113420000|2021-10-24 22:10:20|201836.4|201686.4|201844.1|201694.1|201845.7|201695.7|201836.4|201686.4|10
1635113430000|2021-10-24 22:10:30|201838.7|201688.7|201836.4|201686.4|201842.8|201692.8|201828.8|201678.8|9
1635113440000|2021-10-24 22:10:40|201837.9|201687.9|201823.8|201673.8|201837.9|201687.9|201823.8|201673.8|3
1635113450000|2021-10-24 22:10:50|201827.3|201677.3|201839.3|201689.3|201839.3|201689.3|201827.3|201677.3|5
1635113460000|2021-10-24 22:11:00|201838.1|201688.1|201840.3|201690.3|201866.5|201716.5|201835.9|201685.9|11
1635113470000|2021-10-24 22:11:10|201845.1|201695.1|201838.3|201688.3|201860.4|201710.4|201818.6|201668.6|10
1635113480000|2021-10-24 22:11:20|201840.2|201690.2|201834|201684|201840.2|201690.2|201829.3|201679.3|6
1635113490000|2021-10-24 22:11:30|201837.8|201687.8|201832.2|201682.2|201846.1|201696.1|201827.7|201677.7|11
1635113500000|2021-10-24 22:11:40|201832.4|201682.4|201837.1|201687.1|201893.1|201687.1|201826.6|201629.5|12
1635113510000|2021-10-24 22:11:50|201837|201687|201833.5|201683.5|201837|201687|201827.7|201677.7|8
1635113520000|2021-10-24 22:12:00|201832.4|201682.4|201842.1|201692.1|201842.1|201692.1|201821.8|201671.8|6
1635113530000|2021-10-24 22:12:10|201842.2|201692.2|201838.8|201688.8|201842.6|201692.6|201838.8|201688.8|11
1635113540000|2021-10-24 22:12:20|201840.8|201690.8|201827.6|201677.6|201840.8|201690.8|201823.5|201673.5|12
1635113550000|2021-10-24 22:12:30|201832.8|201682.8|201829.2|201679.2|201833.1|201683.1|201826.8|201676.8|11
1635113560000|2021-10-24 22:12:40|201828.7|201678.7|201827.4|201677.4|201830.1|201680.1|201827.4|201677.4|9
1635113570000|2021-10-24 22:12:50|201828|201678|201829.3|201679.3|201830.1|201680.1|201824.9|201674.9|11
1635113580000|2021-10-24 22:13:00|201828.6|201678.6|201821.2|201671.2|201829.6|201679.6|201816.3|201666.3|9
1635113590000|2021-10-24 22:13:10|201823.6|201673.6|201830.8|201680.8|201832.3|201682.3|201823.6|201673.6|9
1635113600000|2021-10-24 22:13:20|201825.4|201675.4|201830.4|201680.4|201830.4|201680.4|201825.4|201675.4|5
1635113610000|2021-10-24 22:13:30|201832.1|201682.1|201823.8|201673.8|201832.5|201682.5|201819.4|201669.4|7
1635113620000|2021-10-24 22:13:40|201822.8|201672.8|201837.3|201687.3|201896.1|201691.9|201802.9|201643|16
1635113630000|2021-10-24 22:13:50|201834.9|201684.9|201840.3|201690.3|201843.9|201693.9|201831.2|201681.2|16
1635113640000|2021-10-24 22:14:00|201840.1|201690.1|201842|201692|201843|201693|201838.9|201688.9|15
1635113650000|2021-10-24 22:14:10|201840.3|201690.3|201856.2|201706.2|201864.1|201714.1|201840.3|201690.3|16
1635113660000|2021-10-24 22:14:20|201859.7|201709.7|201867.8|201717.8|201890.9|201740.9|201849.5|201699.5|23
1635113670000|2021-10-24 22:14:30|201867.7|201717.7|201868.6|201718.6|201870.6|201720.6|201864.6|201714.6|10
1635113680000|2021-10-24 22:14:40|201868.3|201718.3|201872.4|201722.4|201876.6|201726.6|201864.2|201714.2|8
1635113690000|2021-10-24 22:14:50|201871.9|201721.9|201856.4|201706.4|201871.9|201721.9|201848|201698|12
1635113700000|2021-10-24 22:15:00|201857.8|201707.8|201828.2|201678.2|201857.8|201707.8|201809.3|201659.3|16
1635113710000|2021-10-24 22:15:10|201827.4|201677.4|201831|201681|201833.1|201683.1|201827.4|201677.4|9
1635113720000|2021-10-24 22:15:20|201838.2|201688.2|201829.8|201679.8|201838.2|201688.2|201829.4|201679.4|12
1635113730000|2021-10-24 22:15:30|201833.3|201683.3|201829.6|201679.6|201836.5|201686.5|201829.6|201679.6|12
1635113740000|2021-10-24 22:15:40|201830.3|201680.3|201831.3|201681.3|201832.3|201682.3|201815.7|201665.7|11
1635113750000|2021-10-24 22:15:50|201829.9|201679.9|201836|201686|201836|201686|201829.9|201679.9|4
1635113760000|2021-10-24 22:16:00|201835.9|201685.9|201837|201687|201837.3|201687.3|201831.7|201681.7|8
1635113770000|2021-10-24 22:16:10|201836|201686|201832.5|201682.5|201836.9|201686.9|201828.3|201678.3|9
1635113780000|2021-10-24 22:16:20|201832.2|201682.2|201829.8|201679.8|201846.6|201696.6|201828.3|201678.3|11
1635113790000|2021-10-24 22:16:30|201830.9|201680.9|201827.9|201677.9|201831.9|201681.9|201819.4|201669.4|12
1635113800000|2021-10-24 22:16:40|201849.2|201699.2|201849.6|201699.6|201850.4|201700.4|201831.4|201681.4|15
1635113810000|2021-10-24 22:16:50|201844|201694|201833.7|201683.7|201861.2|201711.2|201829.4|201679.4|11
1635113820000|2021-10-24 22:17:00|201834.8|201684.8|201834|201684|201835.8|201685.8|201829.3|201679.3|5
1635113830000|2021-10-24 22:17:10|201834.7|201684.7|201833.3|201683.3|201835.5|201685.5|201829.9|201679.9|7
1635113840000|2021-10-24 22:17:20|201828.5|201678.5|201821.5|201671.5|201830.4|201680.4|201821.5|201671.5|3
1635113850000|2021-10-24 22:17:30|201828.4|201678.4|201837|201687|201837.9|201687.9|201828.4|201678.4|7
1635113860000|2021-10-24 22:17:40|201836.7|201686.7|201850.7|201700.7|201856.1|201706.1|201836.7|201686.7|11
1635113870000|2021-10-24 22:17:50|201835.2|201685.2|201848|201698|201852.2|201702.2|201835.2|201685.2|7
1635113880000|2021-10-24 22:18:00|201843.4|201693.4|201843.8|201693.8|201843.8|201693.8|201842.8|201692.8|4
1635113890000|2021-10-24 22:18:10|201843.9|201693.9|201845.1|201695.1|201850.8|201700.8|201843.9|201693.9|7
1635113900000|2021-10-24 22:18:20|201844.4|201694.4|201833.5|201683.5|201852.9|201702.9|201833.5|201683.5|10
1635113910000|2021-10-24 22:18:30|201832.3|201682.3|201815.3|201665.3|201850.3|201700.3|201809|201659|14
1635113920000|2021-10-24 22:18:40|201824.5|201674.5|201819.6|201669.6|201824.5|201674.5|201818.5|201668.5|16
1635113930000|2021-10-24 22:18:50|201819.4|201669.4|201818.6|201668.6|201819.7|201669.7|201818.6|201668.6|11
1635113940000|2021-10-24 22:19:00|201818.8|201668.8|201813.7|201663.7|201828.8|201678.8|201813.7|201663.7|14
1635113950000|2021-10-24 22:19:10|201817.7|201667.7|201827.4|201677.4|201835.6|201685.6|201817.4|201667.4|19
1635113960000|2021-10-24 22:19:20|201829.1|201679.1|201821.8|201671.8|201843.3|201693.3|201821.8|201671.8|15
1635113970000|2021-10-24 22:19:30|201814.7|201664.7|201831.9|201681.9|201832.6|201682.6|201814.7|201664.7|13
1635113980000|2021-10-24 22:19:40|201831.3|201681.3|201830.6|201680.6|201835.9|201685.9|201829.8|201679.8|9
1635113990000|2021-10-24 22:19:50|201830.8|201680.8|201829.3|201679.3|201830.8|201680.8|201829.3|201679.3|3
1635114000000|2021-10-24 22:20:00|201830.9|201680.9|201828.2|201678.2|201835.8|201685.8|201828.2|201678.2|6
1635114010000|2021-10-24 22:20:10|201827.1|201677.1|201838.5|201688.5|201838.5|201688.5|201827|201677|6
1635114020000|2021-10-24 22:20:20|201841.3|201691.3|201826.3|201676.3|201841.3|201691.3|201826.3|201676.3|5
1635114030000|2021-10-24 22:20:30|201834.3|201684.3|201832.4|201682.4|201834.3|201684.3|201832.4|201682.4|2
1635114040000|2021-10-24 22:20:40|201828.2|201678.2|201827.6|201677.6|201835.9|201685.9|201827.6|201677.6|4
1635114050000|2021-10-24 22:20:50|201826.9|201676.9|201826.1|201676.1|201845.8|201695.8|201826.1|201676.1|6
1635114060000|2021-10-24 22:21:00|201824.6|201674.6|201830.6|201680.6|201836.9|201686.9|201822.9|201672.9|21
1635114070000|2021-10-24 22:21:10|201832.1|201682.1|201832.4|201682.4|201839.2|201689.2|201826.5|201676.5|17
1635114080000|2021-10-24 22:21:20|201825.7|201675.7|201822.7|201672.7|201838.8|201688.8|201822.7|201672.7|8
1635114090000|2021-10-24 22:21:30|201824|201674|201821|201671|201832.8|201682.8|201821|201671|8
1635114100000|2021-10-24 22:21:40|201821.2|201671.2|201847.3|201697.3|201847.3|201697.3|201816.3|201666.3|10
1635114110000|2021-10-24 22:21:50|201837.4|201687.4|201825.1|201675.1|201837.4|201687.4|201824.2|201674.2|5
1635114120000|2021-10-24 22:22:00|201826.9|201676.9|201827.9|201677.9|201833.2|201683.2|201826.4|201676.4|7
1635114130000|2021-10-24 22:22:10|201827.7|201677.7|201832.5|201682.5|201843.8|201693.8|201826.3|201676.3|13
1635114140000|2021-10-24 22:22:20|201826.3|201676.3|201835|201685|201836.2|201686.2|201824.2|201674.2|8
1635114150000|2021-10-24 22:22:30|201832.8|201682.8|201833.8|201683.8|201847|201697|201832.8|201682.8|8
1635114160000|2021-10-24 22:22:40|201832.5|201682.5|201830.3|201680.3|201835.9|201685.9|201830.3|201680.3|11
1635114170000|2021-10-24 22:22:50|201831.9|201681.9|201829.5|201679.5|201831.9|201681.9|201829|201679|5
1635114180000|2021-10-24 22:23:00|201830|201680|201824.4|201674.4|201838.5|201688.5|201824.4|201674.4|7
1635114190000|2021-10-24 22:23:10|201823.9|201673.9|201824.1|201674.1|201824.8|201674.8|201822.7|201672.7|5
1635114200000|2021-10-24 22:23:20|201824.6|201674.6|201824.2|201674.2|201825.2|201675.2|201824.1|201674.1|6
1635114210000|2021-10-24 22:23:30|201824.3|201674.3|201821.7|201671.7|201824.3|201674.3|201821.7|201671.7|2
1635114220000|2021-10-24 22:23:40|201821.4|201671.4|201824.3|201674.3|201826|201676|201821.4|201671.4|5
1635114230000|2021-10-24 22:23:50|201824.7|201674.7|201825.4|201675.4|201825.4|201675.4|201824.2|201674.2|4
1635114240000|2021-10-24 22:24:00|201824.7|201674.7|201823.7|201673.7|201824.7|201674.7|201820.5|201670.5|6
1635114250000|2021-10-24 22:24:10|201823.4|201673.4|201826.7|201676.7|201826.7|201676.7|201823.4|201673.4|7
1635114260000|2021-10-24 22:24:20|201826.1|201676.1|201834.9|201684.9|201845.2|201695.2|201826.1|201676.1|5
1635114270000|2021-10-24 22:24:30|201835.8|201685.8|201845.7|201695.7|201845.7|201695.7|201835.8|201685.8|4
1635114280000|2021-10-24 22:24:40|201833.7|201683.7|201827.1|201677.1|201833.7|201683.7|201826.2|201676.2|7
1635114290000|2021-10-24 22:24:50|201823.1|201673.1|201833.1|201683.1|201851|201701|201823.1|201673.1|5
1635114300000|2021-10-24 22:25:00|201841.2|201691.2|201833.2|201683.2|201841.2|201691.2|201823.9|201673.9|7
1635114310000|2021-10-24 22:25:10|201830|201680|201834.6|201684.6|201842|201692|201827.4|201677.4|9
1635114320000|2021-10-24 22:25:20|201830.7|201680.7|201834.3|201684.3|201835.6|201685.6|201830.7|201680.7|4
1635114330000|2021-10-24 22:25:30|201828.1|201678.1|201834|201684|201835.8|201685.8|201828.1|201678.1|3
1635114340000|2021-10-24 22:25:40|201830.5|201680.5|201822|201672|201830.5|201680.5|201822|201672|4
1635114350000|2021-10-24 22:25:50|201835.8|201685.8|201821.6|201671.6|201844|201694|201818.5|201668.5|16
1635114360000|2021-10-24 22:26:00|201838.5|201688.5|201833.6|201683.6|201848.6|201698.6|201828.7|201678.7|16
1635114370000|2021-10-24 22:26:10|201832.4|201682.4|201824.4|201674.4|201838.3|201688.3|201824.4|201674.4|9
1635114380000|2021-10-24 22:26:20|201826.1|201676.1|201827.5|201677.5|201829.9|201679.9|201825.3|201675.3|10
1635114390000|2021-10-24 22:26:30|201826.9|201676.9|201826.9|201676.9|201826.9|201676.9|201825.6|201675.6|7
1635114400000|2021-10-24 22:26:40|201828.3|201678.3|201819.6|201669.6|201828.3|201678.3|201818.8|201668.8|7
1635114410000|2021-10-24 22:26:50|201820.7|201670.7|201822.8|201672.8|201828.4|201678.4|201820.6|201670.6|8
1635114420000|2021-10-24 22:27:00|201822.3|201672.3|201828.1|201678.1|201832.7|201682.7|201820.8|201670.8|15
1635114430000|2021-10-24 22:27:10|201828|201678|201828.1|201678.1|201828.3|201678.3|201827.9|201677.9|7
1635114440000|2021-10-24 22:27:20|201831.3|201681.3|201831.7|201681.7|201835|201685|201831.3|201681.3|6
1635114450000|2021-10-24 22:27:30|201831.4|201681.4|201827.9|201677.9|201837.8|201687.8|201827.7|201677.7|7
1635114460000|2021-10-24 22:27:40|201827.4|201677.4|201833|201683|201835.9|201685.9|201827|201677|8
1635114470000|2021-10-24 22:27:50|201833.5|201683.5|201828.7|201678.7|201833.5|201683.5|201828.7|201678.7|7
1635114480000|2021-10-24 22:28:00|201828.4|201678.4|201826.3|201676.3|201833.3|201683.3|201824.3|201674.3|5
1635114490000|2021-10-24 22:28:10|201826.7|201676.7|201834.2|201684.2|201838|201688|201826.7|201676.7|6
1635114500000|2021-10-24 22:28:20|201831.5|201681.5|201830|201680|201831.5|201681.5|201830|201680|2
1635114510000|2021-10-24 22:28:30|201844.4|201694.4|201824.9|201674.9|201844.4|201694.4|201824.9|201674.9|6
1635114520000|2021-10-24 22:28:40|201827|201677|201826.6|201676.6|201827.1|201677.1|201823.2|201673.2|5
1635114530000|2021-10-24 22:28:50|201825.9|201675.9|201826.7|201676.7|201827.5|201677.5|201825.9|201675.9|4
1635114540000|2021-10-24 22:29:00|201821.6|201671.6|201833.8|201683.8|201866.6|201716.6|201821.6|201671.6|15
1635114550000|2021-10-24 22:29:10|201830.7|201680.7|201831.7|201681.7|201835|201685|201827.9|201677.9|7
1635114560000|2021-10-24 22:29:20|201829.9|201679.9|201826.1|201676.1|201829.9|201679.9|201825|201675|3
1635114570000|2021-10-24 22:29:30|201826.7|201676.7|201829.1|201679.1|201831.1|201681.1|201826.7|201676.7|7
1635114580000|2021-10-24 22:29:40|201828.2|201678.2|201821.3|201671.3|201828.2|201678.2|201820.6|201670.6|6
1635114590000|2021-10-24 22:29:50|201823|201673|201823|201673|201823|201673|201823|201673|1
1635114600000|2021-10-24 22:30:00|201828.6|201678.6|201836.2|201686.2|201844.3|201694.3|201828.6|201678.6|12
1635114610000|2021-10-24 22:30:10|201836.4|201686.4|201839.4|201689.4|201842.6|201692.6|201836.4|201686.4|12
1635114620000|2021-10-24 22:30:20|201839.3|201689.3|201838.7|201688.7|201839.3|201689.3|201836.9|201686.9|9
1635114630000|2021-10-24 22:30:30|201838.8|201688.8|201850|201700|201851.8|201701.8|201831.4|201681.4|11
1635114640000|2021-10-24 22:30:40|201848|201698|201840.8|201690.8|201854.4|201704.4|201836.8|201686.8|11
1635114650000|2021-10-24 22:30:50|201842.4|201692.4|201847|201697|201855.1|201705.1|201842.4|201692.4|8
1635114660000|2021-10-24 22:31:00|201848.2|201698.2|201850.9|201700.9|201851.9|201701.9|201841.8|201691.8|9
1635114670000|2021-10-24 22:31:10|201843.4|201693.4|201885.5|201735.5|201885.5|201735.5|201843.4|201693.4|21
1635114680000|2021-10-24 22:31:20|201884.8|201734.8|201878.2|201728.2|201884.8|201734.8|201877.7|201727.7|19
1635114690000|2021-10-24 22:31:30|201876.4|201726.4|201880.3|201730.3|201880.3|201730.3|201875.7|201725.7|10
1635114700000|2021-10-24 22:31:40|201880.5|201730.5|201874.2|201724.2|201880.5|201730.5|201874.2|201724.2|7
1635114710000|2021-10-24 22:31:50|201877.9|201727.9|201876.1|201726.1|201877.9|201727.9|201875.7|201725.7|7
1635114720000|2021-10-24 22:32:00|201884|201734|201882.6|201732.6|201885.6|201735.6|201881.4|201731.4|6
1635114730000|2021-10-24 22:32:10|201885.1|201735.1|201862|201712|201885.1|201735.1|201860.2|201710.2|15
1635114740000|2021-10-24 22:32:20|201861.8|201711.8|201863.4|201713.4|201865|201715|201859.9|201709.9|12
1635114750000|2021-10-24 22:32:30|201862.7|201712.7|201862|201712|201862.8|201712.8|201859.7|201709.7|9
1635114760000|2021-10-24 22:32:40|201861.4|201711.4|201860.4|201710.4|201864.3|201714.3|201859.1|201709.1|11
1635114770000|2021-10-24 22:32:50|201861.8|201711.8|201864.8|201714.8|201864.8|201714.8|201860.1|201710.1|9
1635114780000|2021-10-24 22:33:00|201861.7|201711.7|201872.4|201722.4|201877.5|201727.5|201859.9|201709.9|10
1635114790000|2021-10-24 22:33:10|201872.6|201722.6|201878.8|201728.8|201880.4|201730.4|201872.6|201722.6|6
1635114800000|2021-10-24 22:33:20|201878.3|201728.3|201876.1|201726.1|201878.5|201728.5|201873.3|201723.3|5
1635114810000|2021-10-24 22:33:30|201875.6|201725.6|201873.3|201723.3|201877.4|201727.4|201873.3|201723.3|5
1635114820000|2021-10-24 22:33:40|201877.5|201727.5|201877|201727|201878.3|201728.3|201876.7|201726.7|4
1635114830000|2021-10-24 22:33:50|201890.7|201740.7|201882.2|201732.2|201890.7|201740.7|201879.9|201729.9|5
1635114840000|2021-10-24 22:34:00|201880.4|201730.4|201877.5|201727.5|201881.7|201731.7|201871.8|201721.8|8
1635114850000|2021-10-24 22:34:10|201876.7|201726.7|201877.6|201727.6|201877.6|201727.6|201874.9|201724.9|6
1635114860000|2021-10-24 22:34:20|201877|201727|201901.1|201751.1|201901.1|201751.1|201874|201724|12
1635114870000|2021-10-24 22:34:30|201895|201745|201891.2|201741.2|201895.9|201745.9|201890.5|201740.5|13
1635114880000|2021-10-24 22:34:40|201892.5|201742.5|201904.7|201754.7|201904.7|201754.7|201891.6|201741.6|9
1635114890000|2021-10-24 22:34:50|201898.7|201748.7|201895.6|201745.6|201899.9|201749.9|201895.5|201745.5|10
1635114900000|2021-10-24 22:35:00|201896.9|201746.9|201895.7|201745.7|201896.9|201746.9|201891.2|201741.2|10
1635114910000|2021-10-24 22:35:10|201893.7|201743.7|201890.9|201740.9|201893.7|201743.7|201889.1|201739.1|6
1635114920000|2021-10-24 22:35:20|201891.7|201741.7|201896.7|201746.7|201902.9|201752.9|201891.7|201741.7|6
1635114930000|2021-10-24 22:35:30|201896.3|201746.3|201887.7|201737.7|201896.3|201746.3|201887.7|201737.7|5
1635114940000|2021-10-24 22:35:40|201887.6|201737.6|201891.2|201741.2|201892.9|201742.9|201887.6|201737.6|9
1635114950000|2021-10-24 22:35:50|201893.8|201743.8|201876.8|201726.8|201913.2|201763.2|201875.1|201725.1|12
1635114960000|2021-10-24 22:36:00|201875.3|201725.3|201875.4|201725.4|201875.4|201725.4|201875.3|201725.3|4
1635114970000|2021-10-24 22:36:10|201874.1|201724.1|201879.5|201729.5|201886|201736|201874.1|201724.1|8
1635114980000|2021-10-24 22:36:20|201878.9|201728.9|201880.7|201730.7|201880.7|201730.7|201873.2|201723.2|7
1635114990000|2021-10-24 22:36:30|201879.7|201729.7|201877.4|201727.4|201879.7|201729.7|201877.3|201727.3|6
1635115000000|2021-10-24 22:36:40|201882|201732|201875.6|201725.6|201886.4|201736.4|201872.4|201722.4|8
1635115010000|2021-10-24 22:36:50|201878.2|201728.2|201877|201727|201878.2|201728.2|201873.7|201723.7|6
1635115020000|2021-10-24 22:37:00|201876.8|201726.8|201879.6|201729.6|201879.6|201729.6|201868.3|201718.3|7
1635115030000|2021-10-24 22:37:10|201878.3|201728.3|201878.4|201728.4|201878.9|201728.9|201876.8|201726.8|5
1635115040000|2021-10-24 22:37:20|201889.4|201739.4|201882.7|201732.7|201889.4|201739.4|201882.7|201732.7|8
1635115050000|2021-10-24 22:37:30|201883|201733|201872.6|201722.6|201883|201733|201869.1|201719.1|6
1635115060000|2021-10-24 22:37:40|201872.4|201722.4|201877.1|201727.1|201883.7|201733.7|201872.4|201722.4|9
1635115070000|2021-10-24 22:37:50|201873.3|201723.3|201873.1|201723.1|201892.2|201742.2|201873.1|201723.1|5
1635115080000|2021-10-24 22:38:00|201876.6|201726.6|201884.2|201734.2|201884.2|201734.2|201872.9|201722.9|6
1635115090000|2021-10-24 22:38:10|201880.3|201730.3|201873.6|201723.6|201880.3|201730.3|201871.8|201721.8|11
1635115100000|2021-10-24 22:38:20|201869.5|201719.5|201876.2|201726.2|201882.6|201732.6|201869.5|201719.5|7
1635115110000|2021-10-24 22:38:30|201878|201728|201876.1|201726.1|201884.2|201734.2|201876.1|201726.1|10
1635115120000|2021-10-24 22:38:40|201878|201728|201876.6|201726.6|201878.8|201728.8|201876.6|201726.6|8
1635115130000|2021-10-24 22:38:50|201889.6|201739.6|201876|201726|201889.6|201739.6|201874.2|201724.2|7
1635115140000|2021-10-24 22:39:00|201877.3|201727.3|201875.9|201725.9|201884.5|201734.5|201875.9|201725.9|6
1635115150000|2021-10-24 22:39:10|201871.5|201721.5|201888.2|201738.2|201890.1|201740.1|201871.5|201721.5|6
1635115160000|2021-10-24 22:39:20|201873.7|201723.7|201876.3|201726.3|201878.5|201728.5|201873.7|201723.7|6
1635115170000|2021-10-24 22:39:30|201872.5|201722.5|201873.2|201723.2|201888.9|201738.9|201872.5|201722.5|10
1635115180000|2021-10-24 22:39:40|201872.2|201722.2|201878.9|201728.9|201883|201733|201872.2|201722.2|8
1635115190000|2021-10-24 22:39:50|201872.9|201722.9|201878.9|201728.9|201878.9|201728.9|201872.9|201722.9|6
1635115200000|2021-10-24 22:40:00|201884.8|201734.8|201874.9|201724.9|201887.1|201737.1|201873.8|201723.8|8
1635115210000|2021-10-24 22:40:10|201872|201722|201876.5|201726.5|201876.6|201726.6|201872|201722|6
1635115220000|2021-10-24 22:40:20|201876.3|201726.3|201876|201726|201876.3|201726.3|201875.4|201725.4|5
1635115230000|2021-10-24 22:40:30|201876.1|201726.1|201885.9|201735.9|201894.9|201744.9|201868.8|201718.8|13
1635115240000|2021-10-24 22:40:40|201887.2|201737.2|201886.9|201736.9|201887.6|201737.6|201880.4|201730.4|8
1635115250000|2021-10-24 22:40:50|201879.3|201729.3|201879.8|201729.8|201881.7|201731.7|201879.3|201729.3|6
1635115260000|2021-10-24 22:41:00|201882.8|201732.8|201876.2|201726.2|201882.8|201732.8|201876.2|201726.2|6
1635115270000|2021-10-24 22:41:10|201875.6|201725.6|201869.5|201719.5|201875.6|201725.6|201867|201717|7
1635115280000|2021-10-24 22:41:20|201869.1|201719.1|201873.9|201723.9|201873.9|201723.9|201869.1|201719.1|5
1635115290000|2021-10-24 22:41:30|201868.7|201718.7|201871.3|201721.3|201871.3|201721.3|201868.7|201718.7|4
1635115300000|2021-10-24 22:41:40|201871.5|201721.5|201860.7|201710.7|201871.6|201721.6|201852.7|201702.7|9
1635115310000|2021-10-24 22:41:50|201862.4|201712.4|201872|201722|201872|201722|201862.4|201712.4|6
1635115320000|2021-10-24 22:42:00|201878.1|201728.1|201875.8|201725.8|201878.1|201728.1|201875.6|201725.6|5
1635115330000|2021-10-24 22:42:10|201883.5|201733.5|201876.2|201726.2|201883.5|201733.5|201875.8|201725.8|9
1635115340000|2021-10-24 22:42:20|201878.1|201728.1|201875|201725|201881.7|201731.7|201871.3|201721.3|8
1635115350000|2021-10-24 22:42:30|201875.3|201725.3|201874.4|201724.4|201875.6|201725.6|201869.1|201719.1|6
1635115360000|2021-10-24 22:42:40|201875|201725|201873.2|201723.2|201875|201725|201871.6|201721.6|6
1635115370000|2021-10-24 22:42:50|201878.8|201728.8|201877.8|201727.8|201878.8|201728.8|201875|201725|6
1635115380000|2021-10-24 22:43:00|201877.9|201727.9|201871.5|201721.5|201877.9|201727.9|201869.8|201719.8|10
1635115390000|2021-10-24 22:43:10|201872.2|201722.2|201877.1|201727.1|201884.8|201734.8|201872.2|201722.2|8
1635115400000|2021-10-24 22:43:20|201876.5|201726.5|201876.9|201726.9|201877|201727|201874.4|201724.4|7
1635115410000|2021-10-24 22:43:30|201876.8|201726.8|201874|201724|201877.1|201727.1|201873.8|201723.8|6
1635115420000|2021-10-24 22:43:40|201875.2|201725.2|201872.4|201722.4|201877|201727|201872.2|201722.2|6
1635115430000|2021-10-24 22:43:50|201874.5|201724.5|201882.6|201732.6|201895.3|201745.3|201874.5|201724.5|15
1635115440000|2021-10-24 22:44:00|201884.3|201734.3|201895.9|201745.9|201901.4|201751.4|201884.3|201734.3|14
1635115450000|2021-10-24 22:44:10|201892.1|201742.1|201893|201743|201893|201743|201891.9|201741.9|5
1635115460000|2021-10-24 22:44:20|201892.8|201742.8|201895|201745|201896.9|201746.9|201892.8|201742.8|3
1635115470000|2021-10-24 22:44:30|201894.3|201744.3|201929.8|201779.8|201929.8|201779.8|201889|201739|14
1635115480000|2021-10-24 22:44:40|201927.1|201777.1|201926.3|201776.3|201937.1|201787.1|201926.3|201776.3|13
1635115490000|2021-10-24 22:44:50|201922.2|201772.2|201926.7|201776.7|201930.1|201780.1|201922.2|201772.2|18
1635115500000|2021-10-24 22:45:00|201926.5|201776.5|201920.7|201770.7|201926.6|201776.6|201919.8|201769.8|21
1635115510000|2021-10-24 22:45:10|201920.2|201770.2|201922.2|201772.2|201922.5|201772.5|201916.4|201766.4|12
1635115520000|2021-10-24 22:45:20|201921.1|201771.1|201919.4|201769.4|201922.4|201772.4|201919.4|201769.4|9
1635115530000|2021-10-24 22:45:30|201923.2|201773.2|201926.3|201776.3|201926.3|201776.3|201920.7|201770.7|11
1635115540000|2021-10-24 22:45:40|201925.5|201775.5|201923.8|201773.8|201925.5|201775.5|201913|201763|13
1635115550000|2021-10-24 22:45:50|201923.9|201773.9|201922.7|201772.7|201926.4|201776.4|201920.6|201770.6|13
1635115560000|2021-10-24 22:46:00|201922.2|201772.2|201929.5|201779.5|201929.7|201779.7|201921.7|201771.7|13
1635115570000|2021-10-24 22:46:10|201929.8|201779.8|201931.2|201781.2|201931.3|201781.3|201929.4|201779.4|14
1635115580000|2021-10-24 22:46:20|201930.4|201780.4|201926.1|201776.1|201931.1|201781.1|201924.6|201774.6|17
1635115590000|2021-10-24 22:46:30|201926.3|201776.3|201932.2|201782.2|201932.2|201782.2|201926.3|201776.3|12
1635115600000|2021-10-24 22:46:40|201932.1|201782.1|201931.4|201781.4|201932.4|201782.4|201924.2|201774.2|15
1635115610000|2021-10-24 22:46:50|201930.2|201780.2|201933.4|201783.4|201938.1|201788.1|201930.2|201780.2|14
1635115620000|2021-10-24 22:47:00|201932.9|201782.9|201932.8|201782.8|201940.4|201790.4|201932.8|201782.8|6
1635115630000|2021-10-24 22:47:10|201932.6|201782.6|201930.9|201780.9|201932.6|201782.6|201923.8|201773.8|6
1635115640000|2021-10-24 22:47:20|201930.6|201780.6|201930.9|201780.9|201934.1|201784.1|201929.8|201779.8|9
1635115650000|2021-10-24 22:47:30|201929.5|201779.5|201926|201776|201931.4|201781.4|201926|201776|6
1635115660000|2021-10-24 22:47:40|201925.9|201775.9|201916.9|201766.9|201930.9|201780.9|201916.9|201766.9|13
1635115670000|2021-10-24 22:47:50|201916.8|201766.8|201913.3|201763.3|201916.8|201766.8|201909|201759|9
1635115680000|2021-10-24 22:48:00|201921.2|201771.2|201925.8|201775.8|201929.6|201779.6|201919.6|201769.6|11
1635115690000|2021-10-24 22:48:10|201926.7|201776.7|201924.6|201774.6|201932|201782|201922.9|201772.9|14
1635115700000|2021-10-24 22:48:20|201923.7|201773.7|201923.1|201773.1|201924.1|201774.1|201922.8|201772.8|8
1635115710000|2021-10-24 22:48:30|201922.5|201772.5|201925.7|201775.7|201926|201776|201922.5|201772.5|9
1635115720000|2021-10-24 22:48:40|201928.5|201778.5|201923.1|201773.1|201928.5|201778.5|201921.3|201771.3|10
1635115730000|2021-10-24 22:48:50|201922.2|201772.2|201922.8|201772.8|201926.3|201776.3|201919.3|201769.3|13
1635115740000|2021-10-24 22:49:00|201923.5|201773.5|201923.1|201773.1|201925.6|201775.6|201922.1|201772.1|8
1635115750000|2021-10-24 22:49:10|201923|201773|201922.6|201772.6|201925.2|201775.2|201922.5|201772.5|10
1635115760000|2021-10-24 22:49:20|201922.5|201772.5|201922.8|201772.8|201929.1|201779.1|201914.6|201764.6|11
1635115770000|2021-10-24 22:49:30|201922.6|201772.6|201920.7|201770.7|201922.7|201772.7|201920.7|201770.7|8
1635115780000|2021-10-24 22:49:40|201920.6|201770.6|201927.3|201777.3|201933.8|201783.8|201917.2|201767.2|15
1635115790000|2021-10-24 22:49:50|201927.6|201777.6|201928.3|201778.3|201932.7|201782.7|201927.6|201777.6|13
1635115800000|2021-10-24 22:50:00|201928.1|201778.1|201922.6|201772.6|201928.1|201778.1|201922.3|201772.3|16
1635115810000|2021-10-24 22:50:10|201922.4|201772.4|201920.3|201770.3|201922.9|201772.9|201919.1|201769.1|13
1635115820000|2021-10-24 22:50:20|201920.1|201770.1|201920.6|201770.6|201934|201784|201920.1|201770.1|8
1635115830000|2021-10-24 22:50:30|201921.5|201771.5|201925.3|201775.3|201929.1|201779.1|201921.5|201771.5|9
1635115840000|2021-10-24 22:50:40|201927.7|201777.7|201925.6|201775.6|201931|201781|201921.3|201771.3|17
1635115850000|2021-10-24 22:50:50|201924.9|201774.9|201928|201778|201928|201778|201918.8|201768.8|11
1635115860000|2021-10-24 22:51:00|201936.2|201786.2|201924.8|201774.8|201936.2|201786.2|201923.6|201773.6|15
1635115870000|2021-10-24 22:51:10|201924.7|201774.7|201923.5|201773.5|201935.3|201785.3|201923.5|201773.5|9
1635115880000|2021-10-24 22:51:20|201924.3|201774.3|201922.7|201772.7|201925.4|201775.4|201920.5|201770.5|14
1635115890000|2021-10-24 22:51:30|201918|201768|201918|201768|201920.4|201770.4|201917.9|201767.9|8
1635115900000|2021-10-24 22:51:40|201917.9|201767.9|201921|201771|201922.2|201772.2|201912.3|201762.3|7
1635115910000|2021-10-24 22:51:50|201920.7|201770.7|201911.3|201761.3|201920.7|201770.7|201910.8|201760.8|16
1635115920000|2021-10-24 22:52:00|201909.1|201759.1|201925.9|201775.9|201930.5|201780.5|201909.1|201759.1|15
1635115930000|2021-10-24 22:52:10|201924.8|201774.8|201923.6|201773.6|201928.5|201778.5|201920.6|201770.6|8
1635115940000|2021-10-24 22:52:20|201923.8|201773.8|201924|201774|201925.2|201775.2|201923.8|201773.8|6
1635115950000|2021-10-24 22:52:30|201924.2|201774.2|201925.9|201775.9|201928.2|201778.2|201920.7|201770.7|12
1635115960000|2021-10-24 22:52:40|201927.7|201777.7|201928.5|201778.5|201929.4|201779.4|201922.2|201772.2|19
1635115970000|2021-10-24 22:52:50|201928.4|201778.4|201925.3|201775.3|201928.4|201778.4|201924.1|201774.1|10
1635115980000|2021-10-24 22:53:00|201925.9|201775.9|201923.7|201773.7|201927.9|201777.9|201923|201773|9
1635115990000|2021-10-24 22:53:10|201923.1|201773.1|201927.1|201777.1|201928.3|201778.3|201923.1|201773.1|13
1635116000000|2021-10-24 22:53:20|201927.3|201777.3|201920.4|201770.4|201927.3|201777.3|201920|201770|9
1635116010000|2021-10-24 22:53:30|201926.2|201776.2|201925.7|201775.7|201935.4|201785.4|201925.7|201775.7|6
1635116020000|2021-10-24 22:53:40|201924.9|201774.9|201925|201775|201926.3|201776.3|201924.9|201774.9|3
1635116030000|2021-10-24 22:53:50|201930.1|201780.1|201925.5|201775.5|201930.1|201780.1|201925.3|201775.3|5
1635116040000|2021-10-24 22:54:00|201924.3|201774.3|201924.9|201774.9|201932.2|201782.2|201919.3|201769.3|7
1635116050000|2021-10-24 22:54:10|201918.2|201768.2|201923.6|201773.6|201931|201781|201918.2|201768.2|12
1635116060000|2021-10-24 22:54:20|201924.4|201774.4|201924.1|201774.1|201925|201775|201919|201769|7
1635116070000|2021-10-24 22:54:30|201922.9|201772.9|201919.7|201769.7|201922.9|201772.9|201919.7|201769.7|7
1635116080000|2021-10-24 22:54:40|201927|201777|201923.9|201773.9|201934|201784|201922.6|201772.6|13
1635116090000|2021-10-24 22:54:50|201924.3|201774.3|201933|201783|201937.4|201787.4|201924.2|201774.2|4
1635116100000|2021-10-24 22:55:00|201931.5|201781.5|201927.3|201777.3|201931.5|201781.5|201925.2|201775.2|7
1635116110000|2021-10-24 22:55:10|201927.1|201777.1|201917.9|201767.9|201927.1|201777.1|201917.9|201767.9|6
1635116120000|2021-10-24 22:55:20|201918.5|201768.5|201922.3|201772.3|201926.9|201776.9|201918.5|201768.5|6
1635116130000|2021-10-24 22:55:30|201922.2|201772.2|201927.7|201777.7|201929|201779|201922.2|201772.2|12
1635116140000|2021-10-24 22:55:40|201926.4|201776.4|201919.7|201769.7|201928.1|201778.1|201919.7|201769.7|6
1635116150000|2021-10-24 22:55:50|201928.1|201778.1|201926.3|201776.3|201928.5|201778.5|201924.7|201774.7|10
1635116160000|2021-10-24 22:56:00|201923.2|201773.2|201926.6|201776.6|201930.6|201780.6|201921.6|201771.6|9
1635116170000|2021-10-24 22:56:10|201923.7|201773.7|201924.1|201774.1|201928.5|201778.5|201923.7|201773.7|12
1635116180000|2021-10-24 22:56:20|201923.4|201773.4|201922.5|201772.5|201924|201774|201921.8|201771.8|10
1635116190000|2021-10-24 22:56:30|201922.4|201772.4|201917.3|201767.3|201922.4|201772.4|201917.3|201767.3|7
1635116200000|2021-10-24 22:56:40|201916.6|201766.6|201917.9|201767.9|201918.5|201768.5|201915.9|201765.9|8
1635116210000|2021-10-24 22:56:50|201915.4|201765.4|201919.5|201769.5|201919.6|201769.6|201915.4|201765.4|6
1635116220000|2021-10-24 22:57:00|201918.4|201768.4|201920.7|201770.7|201921.5|201771.5|201916.3|201766.3|6
1635116230000|2021-10-24 22:57:10|201927.1|201777.1|201923|201773|201927.1|201777.1|201923|201773|4
1635116240000|2021-10-24 22:57:20|201924.6|201774.6|201925.2|201775.2|201929.7|201779.7|201921.6|201771.6|7
1635116250000|2021-10-24 22:57:30|201923.9|201773.9|201922.8|201772.8|201923.9|201773.9|201916.9|201766.9|8
1635116260000|2021-10-24 22:57:40|201922.2|201772.2|201915.5|201765.5|201924.1|201774.1|201912.9|201762.9|7
1635116270000|2021-10-24 22:57:50|201917.7|201767.7|201916.9|201766.9|201932.3|201782.3|201916.9|201766.9|5
1635116280000|2021-10-24 22:58:00|201920.1|201770.1|201925.5|201775.5|201929.2|201779.2|201920.1|201770.1|11
1635116290000|2021-10-24 22:58:10|201922.8|201772.8|201927|201777|201928.4|201778.4|201920.4|201770.4|10
1635116300000|2021-10-24 22:58:20|201926.7|201776.7|201925.8|201775.8|201929.6|201779.6|201925.6|201775.6|9
1635116310000|2021-10-24 22:58:30|201925.4|201775.4|201928.5|201778.5|201930.6|201780.6|201925.4|201775.4|7
1635116320000|2021-10-24 22:58:40|201927.6|201777.6|201923|201773|201928.4|201778.4|201921.7|201771.7|7
1635116330000|2021-10-24 22:58:50|201922.5|201772.5|201927.7|201777.7|201932.1|201782.1|201922.5|201772.5|13
1635116340000|2021-10-24 22:59:00|201925.9|201775.9|201931|201781|201933.4|201783.4|201922.9|201772.9|10
1635116350000|2021-10-24 22:59:10|201930.4|201780.4|201927.9|201777.9|201930.4|201780.4|201927.8|201777.8|5
1635116360000|2021-10-24 22:59:20|201928.2|201778.2|201925.2|201775.2|201932.1|201782.1|201923|201773|12
1635116370000|2021-10-24 22:59:30|201924.3|201774.3|201924.3|201774.3|201927.9|201777.9|201924.1|201774.1|12
1635116380000|2021-10-24 22:59:40|201935.2|201785.2|201925.1|201775.1|201966|201785.2|201910.1|201713.2|17
1635116390000|2021-10-24 22:59:50|201927.2|201777.2|201924.8|201774.8|201927.4|201777.4|201919.9|201769.9|12
1635116400000|2021-10-24 23:00:00|201919.5|201769.5|201921.3|201771.3|201922.9|201772.9|201919.5|201769.5|19
1635116410000|2021-10-24 23:00:10|201921.5|201771.5|201915.9|201765.9|201922|201772|201912.3|201762.3|15
1635116420000|2021-10-24 23:00:20|201915.1|201765.1|201920.7|201770.7|201923.6|201773.6|201915.1|201765.1|13
1635116430000|2021-10-24 23:00:30|201913.2|201763.2|201917.6|201767.6|201917.8|201767.8|201913.2|201763.2|7
1635116440000|2021-10-24 23:00:40|201915.9|201765.9|201913.9|201763.9|201924.5|201774.5|201908|201758|10
1635116450000|2021-10-24 23:00:50|201914.9|201764.9|201924.9|201774.9|201927.8|201777.8|201914.9|201764.9|17
1635116460000|2021-10-24 23:01:00|201925|201775|201921.7|201771.7|201925|201775|201921.6|201771.6|8
1635116470000|2021-10-24 23:01:10|201921.8|201771.8|201913.4|201763.4|201923.2|201773.2|201913.4|201763.4|9
1635116480000|2021-10-24 23:01:20|201914.1|201764.1|201923.7|201773.7|201926.2|201776.2|201914.1|201764.1|15
1635116490000|2021-10-24 23:01:30|201923.4|201773.4|201919.7|201769.7|201923.4|201773.4|201919.7|201769.7|5
1635116500000|2021-10-24 23:01:40|201920.3|201770.3|201920.3|201770.3|201922.3|201772.3|201920.1|201770.1|10
1635116510000|2021-10-24 23:01:50|201920.2|201770.2|201919|201769|201922.4|201772.4|201919|201769|12
1635116520000|2021-10-24 23:02:00|201921.8|201771.8|201919.8|201769.8|201922.1|201772.1|201916.8|201766.8|6
1635116530000|2021-10-24 23:02:10|201923.1|201773.1|201928.1|201778.1|201928.1|201778.1|201913.4|201763.4|11
1635116540000|2021-10-24 23:02:20|201928.2|201778.2|201926.4|201776.4|201928.8|201778.8|201926.2|201776.2|9
1635116550000|2021-10-24 23:02:30|201925.5|201775.5|201923.9|201773.9|201928.4|201778.4|201923.9|201773.9|9
1635116560000|2021-10-24 23:02:40|201924.4|201774.4|201922.5|201772.5|201938.5|201788.5|201920.2|201770.2|9
1635116570000|2021-10-24 23:02:50|201918.6|201768.6|201925.5|201775.5|201927.9|201777.9|201916.2|201766.2|16
1635116580000|2021-10-24 23:03:00|201925.8|201775.8|201923.9|201773.9|201926.2|201776.2|201923.3|201773.3|11
1635116590000|2021-10-24 23:03:10|201924.6|201774.6|201929.4|201779.4|201932.3|201782.3|201924.6|201774.6|13
1635116600000|2021-10-24 23:03:20|201928.7|201778.7|201922.2|201772.2|201930.4|201780.4|201906.5|201756.5|27
1635116610000|2021-10-24 23:03:30|201919.1|201769.1|201918.8|201768.8|201920|201770|201916.3|201766.3|13
1635116620000|2021-10-24 23:03:40|201918.9|201768.9|201918.9|201768.9|201919.3|201769.3|201916.9|201766.9|6
1635116630000|2021-10-24 23:03:50|201920.1|201770.1|201917.7|201767.7|201920.1|201770.1|201917.6|201767.6|8
1635116640000|2021-10-24 23:04:00|201916.2|201766.2|201930.7|201780.7|201930.9|201780.9|201916.2|201766.2|21
1635116650000|2021-10-24 23:04:10|201930.6|201780.6|201926.6|201776.6|201931.2|201781.2|201925.3|201775.3|19
1635116660000|2021-10-24 23:04:20|201926|201776|201929.1|201779.1|201931.4|201781.4|201926|201776|14
1635116670000|2021-10-24 23:04:30|201928.7|201778.7|201926.2|201776.2|201931.7|201781.7|201926.2|201776.2|11
1635116680000|2021-10-24 23:04:40|201927.5|201777.5|201925.7|201775.7|201928.9|201778.9|201925.7|201775.7|5
1635116690000|2021-10-24 23:04:50|201924.5|201774.5|201925.6|201775.6|201930.3|201780.3|201918.8|201768.8|17
1635116700000|2021-10-24 23:05:00|201923.1|201773.1|201925.4|201775.4|201927.1|201777.1|201920.7|201770.7|32
1635116710000|2021-10-24 23:05:10|201924.7|201774.7|201922.5|201772.5|201927.6|201777.6|201920.3|201770.3|25
1635116720000|2021-10-24 23:05:20|201923.3|201773.3|201917.5|201767.5|201927|201777|201917.5|201767.5|23
1635116730000|2021-10-24 23:05:30|201918|201768|201917.5|201767.5|201919.7|201769.7|201917.5|201767.5|7
1635116740000|2021-10-24 23:05:40|201913.1|201763.1|201919.1|201769.1|201919.1|201769.1|201913.1|201763.1|5
1635116750000|2021-10-24 23:05:50|201918.5|201768.5|201917.7|201767.7|201927.6|201777.6|201917.7|201767.7|9
1635116760000|2021-10-24 23:06:00|201923.5|201773.5|201926.2|201776.2|201927.8|201777.8|201913.7|201763.7|15
1635116770000|2021-10-24 23:06:10|201926.3|201776.3|201925.9|201775.9|201927.1|201777.1|201924.4|201774.4|16
1635116780000|2021-10-24 23:06:20|201926|201776|201923.8|201773.8|201926|201776|201915.4|201765.4|15
1635116790000|2021-10-24 23:06:30|201923.6|201773.6|201926.2|201776.2|201929.3|201779.3|201923.6|201773.6|26
1635116800000|2021-10-24 23:06:40|201927.4|201777.4|201929.4|201779.4|201929.5|201779.5|201927|201777|13
1635116810000|2021-10-24 23:06:50|201926.9|201776.9|201931.1|201781.1|201934.2|201784.2|201926.9|201776.9|14
1635116820000|2021-10-24 23:07:00|201929.3|201779.3|201932|201782|201932|201782|201928.9|201778.9|19
1635116830000|2021-10-24 23:07:10|201930.1|201780.1|201930.8|201780.8|201933.1|201783.1|201930.1|201780.1|28
1635116840000|2021-10-24 23:07:20|201930.6|201780.6|201930.1|201780.1|201931.3|201781.3|201929|201779|11
1635116850000|2021-10-24 23:07:30|201926.3|201776.3|201929.8|201779.8|201933.2|201783.2|201926.3|201776.3|21
1635116860000|2021-10-24 23:07:40|201930.4|201780.4|201927.2|201777.2|201932.1|201782.1|201926|201776|10
1635116870000|2021-10-24 23:07:50|201927.4|201777.4|201930|201780|201930|201780|201927.4|201777.4|5
1635116880000|2021-10-24 23:08:00|201928.9|201778.9|201955.9|201805.9|201967.9|201817.9|201928.9|201778.9|25
1635116890000|2021-10-24 23:08:10|201959.8|201809.8|201958.5|201808.5|201959.8|201809.8|201955.4|201805.4|13
1635116900000|2021-10-24 23:08:20|201958.2|201808.2|201957.2|201807.2|201958.9|201808.9|201955.4|201805.4|7
1635116910000|2021-10-24 23:08:30|201957.7|201807.7|201957.5|201807.5|201959.1|201809.1|201956.1|201806.1|9
1635116920000|2021-10-24 23:08:40|201958.3|201808.3|201961.3|201811.3|201961.7|201811.7|201958|201808|9
1635116930000|2021-10-24 23:08:50|201961.4|201811.4|201955.6|201805.6|201961.4|201811.4|201952.6|201802.6|9
1635116940000|2021-10-24 23:09:00|201955.4|201805.4|201954.1|201804.1|201956.1|201806.1|201953.4|201803.4|6
1635116950000|2021-10-24 23:09:10|201955.5|201805.5|201929.4|201779.4|201955.5|201805.5|201918.8|201768.8|15
1635116960000|2021-10-24 23:09:20|201929|201779|201925|201775|201929.2|201779.2|201922.2|201772.2|10
1635116970000|2021-10-24 23:09:30|201923.7|201773.7|201921.9|201771.9|201925.1|201775.1|201921|201771|9
1635116980000|2021-10-24 23:09:40|201922.5|201772.5|201922.5|201772.5|201922.9|201772.9|201918.7|201768.7|13
1635116990000|2021-10-24 23:09:50|201923.1|201773.1|201957.9|201807.9|201959.7|201809.7|201914.1|201764.1|11
1635117000000|2021-10-24 23:10:00|201958.3|201808.3|201963.1|201813.1|201963.4|201813.4|201957.1|201807.1|19
1635117010000|2021-10-24 23:10:10|201962.8|201812.8|201959.6|201809.6|201962.8|201812.8|201959.3|201809.3|11
1635117020000|2021-10-24 23:10:20|201959.3|201809.3|201961.1|201811.1|201961.7|201811.7|201959.3|201809.3|10
1635117030000|2021-10-24 23:10:30|201960.7|201810.7|201958.7|201808.7|201962.2|201812.2|201957|201807|5
1635117040000|2021-10-24 23:10:40|201957.9|201807.9|201960.3|201810.3|201960.3|201810.3|201957.9|201807.9|7
1635117050000|2021-10-24 23:10:50|201957.4|201807.4|201965.2|201815.2|201966.5|201816.5|201957.2|201807.2|14
1635117060000|2021-10-24 23:11:00|201964.2|201814.2|201966.2|201816.2|201967.2|201817.2|201963.4|201813.4|15
1635117070000|2021-10-24 23:11:10|201965.6|201815.6|201966.6|201816.6|201967.5|201817.5|201964.2|201814.2|7
1635117080000|2021-10-24 23:11:20|201967.4|201817.4|201964.8|201814.8|201967.7|201817.7|201964.8|201814.8|6
1635117090000|2021-10-24 23:11:30|201965.5|201815.5|201964.5|201814.5|201966.1|201816.1|201959.1|201809.1|6
1635117100000|2021-10-24 23:11:40|201964.4|201814.4|201962.6|201812.6|201964.8|201814.8|201957.9|201807.9|10
1635117110000|2021-10-24 23:11:50|201961.6|201811.6|201965.1|201815.1|201966.5|201816.5|201959.8|201809.8|8
1635117120000|2021-10-24 23:12:00|201964.9|201814.9|201963.3|201813.3|201966.8|201816.8|201963.3|201813.3|6
1635117130000|2021-10-24 23:12:10|201965.5|201815.5|201966|201816|201966.4|201816.4|201964.7|201814.7|6
1635117140000|2021-10-24 23:12:20|201967.6|201817.6|201965.3|201815.3|201967.6|201817.6|201964.7|201814.7|4
1635117150000|2021-10-24 23:12:30|201965.5|201815.5|201963|201813|201965.6|201815.6|201961.3|201811.3|5
1635117160000|2021-10-24 23:12:40|201963.1|201813.1|201965.8|201815.8|201966.2|201816.2|201963.1|201813.1|7
1635117170000|2021-10-24 23:12:50|201967.1|201817.1|201974.9|201824.9|201974.9|201824.9|201959.6|201809.6|11
1635117180000|2021-10-24 23:13:00|201971.3|201821.3|201961.6|201811.6|201971.3|201821.3|201959.4|201809.4|15
1635117190000|2021-10-24 23:13:10|201962|201812|201961.4|201811.4|201962.5|201812.5|201958.7|201808.7|8
1635117200000|2021-10-24 23:13:20|201961.6|201811.6|201963.4|201813.4|201963.4|201813.4|201957|201807|7
1635117210000|2021-10-24 23:13:30|201964.2|201814.2|201962.9|201812.9|201964.2|201814.2|201961.6|201811.6|8
1635117220000|2021-10-24 23:13:40|201963|201813|201964.7|201814.7|201966.2|201816.2|201959|201809|15
1635117230000|2021-10-24 23:13:50|201963.9|201813.9|201961|201811|201963.9|201813.9|201959|201809|5
1635117240000|2021-10-24 23:14:00|201963.8|201813.8|201962.8|201812.8|201963.8|201813.8|201962.6|201812.6|7
1635117250000|2021-10-24 23:14:10|201961.9|201811.9|201962|201812|201963.7|201813.7|201960.1|201810.1|8
1635117260000|2021-10-24 23:14:20|201965.7|201815.7|201961.1|201811.1|201966.1|201816.1|201959.5|201809.5|7
1635117270000|2021-10-24 23:14:30|201961.6|201811.6|201960.3|201810.3|201962.7|201812.7|201960.3|201810.3|5
1635117280000|2021-10-24 23:14:40|201961.4|201811.4|201960.6|201810.6|201961.4|201811.4|201956.4|201806.4|8
1635117290000|2021-10-24 23:14:50|201968.3|201818.3|201963.4|201813.4|201968.3|201818.3|201958.7|201808.7|7
1635117300000|2021-10-24 23:15:00|201962.9|201812.9|201963.7|201813.7|201963.7|201813.7|201961.1|201811.1|13
1635117310000|2021-10-24 23:15:10|201963|201813|201960.6|201810.6|201965.7|201815.7|201959.4|201809.4|9
1635117320000|2021-10-24 23:15:20|201961|201811|201959.5|201809.5|201962.2|201812.2|201959.5|201809.5|10
1635117330000|2021-10-24 23:15:30|201959.8|201809.8|201961.1|201811.1|201962.1|201812.1|201959.8|201809.8|9
1635117340000|2021-10-24 23:15:40|201961.6|201811.6|201962.5|201812.5|201965.1|201815.1|201958.6|201808.6|9
1635117350000|2021-10-24 23:15:50|201964.7|201814.7|201963.5|201813.5|201964.7|201814.7|201962.7|201812.7|7
1635117360000|2021-10-24 23:16:00|201963.7|201813.7|201960|201810|201963.7|201813.7|201960|201810|5
1635117370000|2021-10-24 23:16:10|201960.2|201810.2|201958.3|201808.3|201960.9|201810.9|201953.9|201803.9|7
1635117380000|2021-10-24 23:16:20|201964.5|201814.5|201959.7|201809.7|201968.2|201818.2|201959.5|201809.5|11
1635117390000|2021-10-24 23:16:30|201962.7|201812.7|201966|201816|201967.7|201817.7|201946.8|201796.8|10
1635117400000|2021-10-24 23:16:40|201955.6|201805.6|201964.2|201814.2|201964.2|201814.2|201955.6|201805.6|6
1635117410000|2021-10-24 23:16:50|201963.3|201813.3|201962.6|201812.6|201965.5|201815.5|201960|201810|8
1635117420000|2021-10-24 23:17:00|201961.7|201811.7|201964.8|201814.8|201968.7|201818.7|201961.7|201811.7|12
1635117430000|2021-10-24 23:17:10|201964.6|201814.6|201962.3|201812.3|201967.6|201817.6|201959.1|201809.1|14
1635117440000|2021-10-24 23:17:20|201961.6|201811.6|201960.9|201810.9|201963.6|201813.6|201960.3|201810.3|8
1635117450000|2021-10-24 23:17:30|201961.6|201811.6|201962.6|201812.6|201963.3|201813.3|201961.3|201811.3|9
1635117460000|2021-10-24 23:17:40|201961.9|201811.9|201961.6|201811.6|201963|201813|201960.1|201810.1|9
1635117470000|2021-10-24 23:17:50|201961.5|201811.5|201961.7|201811.7|201961.7|201811.7|201960.7|201810.7|5
1635117480000|2021-10-24 23:18:00|201961.3|201811.3|201962.9|201812.9|201963.1|201813.1|201958.1|201808.1|9
1635117490000|2021-10-24 23:18:10|201963.6|201813.6|201960|201810|201963.6|201813.6|201959.8|201809.8|6
1635117500000|2021-10-24 23:18:20|201960.1|201810.1|201961.7|201811.7|201964.4|201814.4|201960.1|201810.1|7
1635117510000|2021-10-24 23:18:30|201962.3|201812.3|201962.2|201812.2|201963.7|201813.7|201962.2|201812.2|6
1635117520000|2021-10-24 23:18:40|201962.4|201812.4|201963.5|201813.5|201963.6|201813.6|201962.4|201812.4|7
1635117530000|2021-10-24 23:18:50|201960.8|201810.8|201961.1|201811.1|201962.2|201812.2|201960.4|201810.4|8
1635117540000|2021-10-24 23:19:00|201961|201811|201961.3|201811.3|201962.5|201812.5|201960.7|201810.7|9
1635117550000|2021-10-24 23:19:10|201962.8|201812.8|201958.7|201808.7|201964|201814|201957.6|201807.6|6
1635117560000|2021-10-24 23:19:20|201971.5|201821.5|201961.8|201811.8|201971.5|201821.5|201959.5|201809.5|19
1635117570000|2021-10-24 23:19:30|201961.7|201811.7|201960.5|201810.5|201962.9|201812.9|201960.1|201810.1|11
1635117580000|2021-10-24 23:19:40|201960.1|201810.1|201962.5|201812.5|201963.7|201813.7|201959.9|201809.9|5
1635117590000|2021-10-24 23:19:50|201962.1|201812.1|201961.9|201811.9|201962.7|201812.7|201961.6|201811.6|12
1635117600000|2021-10-24 23:20:00|201962.2|201812.2|201962.1|201812.1|201963.9|201813.9|201961.4|201811.4|9
1635117610000|2021-10-24 23:20:10|201962|201812|201962|201812|201962.8|201812.8|201962|201812|7
1635117620000|2021-10-24 23:20:20|201962.4|201812.4|201963.9|201813.9|201964.3|201814.3|201961.6|201811.6|9
1635117630000|2021-10-24 23:20:30|201963.6|201813.6|201964.1|201814.1|201964.1|201814.1|201963.3|201813.3|3
1635117640000|2021-10-24 23:20:40|201964.4|201814.4|201963.5|201813.5|201964.6|201814.6|201963.4|201813.4|12
1635117650000|2021-10-24 23:20:50|201963.6|201813.6|201964.4|201814.4|201965.5|201815.5|201963|201813|7
1635117660000|2021-10-24 23:21:00|201965.4|201815.4|201962.5|201812.5|201965.4|201815.4|201961.6|201811.6|10
1635117670000|2021-10-24 23:21:10|201962.8|201812.8|201965.9|201815.9|201965.9|201815.9|201962.3|201812.3|8
1635117680000|2021-10-24 23:21:20|201966.2|201816.2|201964.3|201814.3|201966.5|201816.5|201962.8|201812.8|16
1635117690000|2021-10-24 23:21:30|201965|201815|201964.4|201814.4|201967.1|201817.1|201964.3|201814.3|12
1635117700000|2021-10-24 23:21:40|201964.1|201814.1|201964.5|201814.5|201965|201815|201964|201814|12
1635117710000|2021-10-24 23:21:50|201965.1|201815.1|201962.8|201812.8|201965.1|201815.1|201962|201812|7
1635117720000|2021-10-24 23:22:00|201963.2|201813.2|201963.9|201813.9|201963.9|201813.9|201963|201813|5
1635117730000|2021-10-24 23:22:10|201962.9|201812.9|201964.1|201814.1|201966.6|201816.6|201962.2|201812.2|13
1635117740000|2021-10-24 23:22:20|201964.7|201814.7|201967|201817|201967|201817|201964.4|201814.4|10
1635117750000|2021-10-24 23:22:30|201967.5|201817.5|201962.1|201812.1|201967.5|201817.5|201962.1|201812.1|11
1635117760000|2021-10-24 23:22:40|201963.5|201813.5|201962|201812|201964.2|201814.2|201958.6|201808.6|12
1635117770000|2021-10-24 23:22:50|201962.2|201812.2|201962.9|201812.9|201963.3|201813.3|201961.7|201811.7|12
1635117780000|2021-10-24 23:23:00|201964.3|201814.3|201963.6|201813.6|201964.3|201814.3|201963.6|201813.6|9
1635117790000|2021-10-24 23:23:10|201964.2|201814.2|201963.8|201813.8|201964.2|201814.2|201963|201813|11
1635117800000|2021-10-24 23:23:20|201963.7|201813.7|201962.1|201812.1|201964|201814|201962.1|201812.1|6
1635117810000|2021-10-24 23:23:30|201964.9|201814.9|201964.3|201814.3|201965|201815|201963.8|201813.8|16
1635117820000|2021-10-24 23:23:40|201964.4|201814.4|201963.6|201813.6|201965.1|201815.1|201963.2|201813.2|12
1635117830000|2021-10-24 23:23:50|201964.7|201814.7|201963.6|201813.6|201965|201815|201962.2|201812.2|13
1635117840000|2021-10-24 23:24:00|201962.7|201812.7|201963.7|201813.7|201963.7|201813.7|201962.3|201812.3|9
1635117850000|2021-10-24 23:24:10|201963.6|201813.6|201965|201815|201965|201815|201963.2|201813.2|7
1635117860000|2021-10-24 23:24:20|201963.4|201813.4|201964|201814|201966.8|201816.8|201963.4|201813.4|12
1635117870000|2021-10-24 23:24:30|201964.5|201814.5|201965.2|201815.2|201965.2|201815.2|201964.3|201814.3|7
1635117880000|2021-10-24 23:24:40|201965.3|201815.3|201963.4|201813.4|201965.4|201815.4|201962.9|201812.9|5
1635117890000|2021-10-24 23:24:50|201963.7|201813.7|201963.7|201813.7|201964|201814|201962.4|201812.4|17
1635117900000|2021-10-24 23:25:00|201963.1|201813.1|201962.9|201812.9|201963.6|201813.6|201962.2|201812.2|7
1635117910000|2021-10-24 23:25:10|201963.1|201813.1|201963.4|201813.4|201964|201814|201962.6|201812.6|9
1635117920000|2021-10-24 23:25:20|201963.1|201813.1|201965.4|201815.4|201965.4|201815.4|201963.1|201813.1|8
1635117930000|2021-10-24 23:25:30|201964.8|201814.8|201962.6|201812.6|201965.4|201815.4|201962.6|201812.6|9
1635117940000|2021-10-24 23:25:40|201962.7|201812.7|201965.9|201815.9|201966.4|201816.4|201962.5|201812.5|10
1635117950000|2021-10-24 23:25:50|201965.4|201815.4|201964.4|201814.4|201965.6|201815.6|201964.4|201814.4|8
1635117960000|2021-10-24 23:26:00|201964|201814|201962.8|201812.8|201964|201814|201961.6|201811.6|5
1635117970000|2021-10-24 23:26:10|201962.6|201812.6|201964.4|201814.4|201965.3|201815.3|201962.4|201812.4|13
1635117980000|2021-10-24 23:26:20|201963.8|201813.8|201963.9|201813.9|201964.4|201814.4|201963.5|201813.5|19
1635117990000|2021-10-24 23:26:30|201964.1|201814.1|201963|201813|201964.1|201814.1|201963|201813|6
1635118000000|2021-10-24 23:26:40|201962.9|201812.9|201956.4|201806.4|201965.1|201815.1|201956.4|201806.4|11
1635118010000|2021-10-24 23:26:50|201957.6|201807.6|201955.2|201805.2|201959.9|201809.9|201951.8|201801.8|13
1635118020000|2021-10-24 23:27:00|201955.7|201805.7|201955.8|201805.8|201958.7|201808.7|201954.9|201804.9|11
1635118030000|2021-10-24 23:27:10|201955.6|201805.6|201956.9|201806.9|201956.9|201806.9|201955.4|201805.4|4
1635118040000|2021-10-24 23:27:20|201956.8|201806.8|201959.2|201809.2|201959.5|201809.5|201955.3|201805.3|12
1635118050000|2021-10-24 23:27:30|201959.4|201809.4|201958.1|201808.1|201959.4|201809.4|201955.8|201805.8|12
1635118060000|2021-10-24 23:27:40|201958.6|201808.6|201953.2|201803.2|201958.6|201808.6|201953.2|201803.2|6
1635118070000|2021-10-24 23:27:50|201953.4|201803.4|201957.7|201807.7|201959.7|201809.7|201953|201803|14
1635118080000|2021-10-24 23:28:00|201955.7|201805.7|201956.2|201806.2|201957.2|201807.2|201955.7|201805.7|12
1635118090000|2021-10-24 23:28:10|201957.9|201807.9|201958.7|201808.7|201961.8|201811.8|201956.3|201806.3|11
1635118100000|2021-10-24 23:28:20|201958.5|201808.5|201959.9|201809.9|201959.9|201809.9|201958.5|201808.5|8
1635118110000|2021-10-24 23:28:30|201959.8|201809.8|201955.8|201805.8|201960.5|201810.5|201955.8|201805.8|10
1635118120000|2021-10-24 23:28:40|201956.1|201806.1|201956.9|201806.9|201957.1|201807.1|201953.3|201803.3|11
1635118130000|2021-10-24 23:28:50|201956.2|201806.2|201956.1|201806.1|201956.8|201806.8|201956.1|201806.1|6
1635118140000|2021-10-24 23:29:00|201955.5|201805.5|201958.4|201808.4|201959.1|201809.1|201955.5|201805.5|6
1635118150000|2021-10-24 23:29:10|201958.3|201808.3|201958.1|201808.1|201958.3|201808.3|201957.5|201807.5|9
1635118160000|2021-10-24 23:29:20|201958.5|201808.5|201957.8|201807.8|201959.6|201809.6|201957.8|201807.8|9
1635118170000|2021-10-24 23:29:30|201958.8|201808.8|201958.2|201808.2|201959|201809|201955.9|201805.9|7
1635118180000|2021-10-24 23:29:40|201958.3|201808.3|201957.1|201807.1|201958.3|201808.3|201952.3|201802.3|6
1635118190000|2021-10-24 23:29:50|201957|201807|201958.3|201808.3|201958.8|201808.8|201954.4|201804.4|14
1635118200000|2021-10-24 23:30:00|201958.8|201808.8|201959.2|201809.2|201963.5|201813.5|201956.7|201806.7|13
1635118210000|2021-10-24 23:30:10|201961.7|201811.7|201959.5|201809.5|201961.7|201811.7|201959.4|201809.4|7
1635118220000|2021-10-24 23:30:20|201960.2|201810.2|201957.4|201807.4|201960.7|201810.7|201954.7|201804.7|7
1635118230000|2021-10-24 23:30:30|201957.6|201807.6|201957.6|201807.6|201959|201809|201954.6|201804.6|10
1635118240000|2021-10-24 23:30:40|201957.5|201807.5|201959.2|201809.2|201959.7|201809.7|201956.9|201806.9|15
1635118250000|2021-10-24 23:30:50|201959.5|201809.5|201957.7|201807.7|201959.8|201809.8|201954|201804|12
1635118260000|2021-10-24 23:31:00|201962.2|201812.2|201959|201809|201962.4|201812.4|201959|201809|5
1635118270000|2021-10-24 23:31:10|201958.7|201808.7|201959.2|201809.2|201960.2|201810.2|201958.1|201808.1|11
1635118280000|2021-10-24 23:31:20|201959.1|201809.1|201957.2|201807.2|201959.1|201809.1|201952|201802|10
1635118290000|2021-10-24 23:31:30|201956.7|201806.7|201957.5|201807.5|201958.4|201808.4|201956.7|201806.7|7
1635118300000|2021-10-24 23:31:40|201957.2|201807.2|201959.3|201809.3|201959.9|201809.9|201956.3|201806.3|21
1635118310000|2021-10-24 23:31:50|201959.5|201809.5|201959.7|201809.7|201959.7|201809.7|201956.8|201806.8|11
1635118320000|2021-10-24 23:32:00|201960.3|201810.3|201958.9|201808.9|201961.1|201811.1|201958.3|201808.3|14
1635118330000|2021-10-24 23:32:10|201959.4|201809.4|201959.4|201809.4|201959.9|201809.9|201959|201809|7
1635118340000|2021-10-24 23:32:20|201960|201810|201957.7|201807.7|201960|201810|201957|201807|11
1635118350000|2021-10-24 23:32:30|201957.3|201807.3|201956.9|201806.9|201958.2|201808.2|201954.9|201804.9|12
1635118360000|2021-10-24 23:32:40|201956.3|201806.3|201959.2|201809.2|201959.8|201809.8|201956.3|201806.3|8
1635118370000|2021-10-24 23:32:50|201962.1|201812.1|201962|201812|201962.5|201812.5|201961.9|201811.9|7
1635118380000|2021-10-24 23:33:00|201961|201811|201962.8|201812.8|201963.7|201813.7|201957.7|201807.7|14
1635118390000|2021-10-24 23:33:10|201964.2|201814.2|201959.8|201809.8|201964.2|201814.2|201958.3|201808.3|8
1635118400000|2021-10-24 23:33:20|201958.7|201808.7|201956.9|201806.9|201960.5|201810.5|201956.5|201806.5|20
1635118410000|2021-10-24 23:33:30|201956.5|201806.5|201956.4|201806.4|201960.4|201810.4|201954.9|201804.9|17
1635118420000|2021-10-24 23:33:40|201956.1|201806.1|201956.4|201806.4|201957.2|201807.2|201956.1|201806.1|11
1635118430000|2021-10-24 23:33:50|201956.3|201806.3|201954.5|201804.5|201957.9|201807.9|201953.1|201803.1|12
1635118440000|2021-10-24 23:34:00|201954.6|201804.6|201954.3|201804.3|201956.7|201806.7|201953.8|201803.8|13
1635118450000|2021-10-24 23:34:10|201955.9|201805.9|201959.1|201809.1|201959.3|201809.3|201955.9|201805.9|8
1635118460000|2021-10-24 23:34:20|201958.9|201808.9|201960.8|201810.8|201961.5|201811.5|201957|201807|14
1635118470000|2021-10-24 23:34:30|201961.1|201811.1|201959.3|201809.3|201961.9|201811.9|201954.2|201804.2|16
1635118480000|2021-10-24 23:34:40|201960|201810|201959.1|201809.1|201960.4|201810.4|201958.9|201808.9|11
1635118490000|2021-10-24 23:34:50|201961.1|201811.1|201960.5|201810.5|201964|201814|201956.5|201806.5|14
1635118500000|2021-10-24 23:35:00|201959.9|201809.9|201960.4|201810.4|201960.9|201810.9|201957.2|201807.2|11
1635118510000|2021-10-24 23:35:10|201960.5|201810.5|201959.5|201809.5|201962.5|201812.5|201957.9|201807.9|10
1635118520000|2021-10-24 23:35:20|201959.6|201809.6|201960.8|201810.8|201964.7|201814.7|201957.9|201807.9|15
1635118530000|2021-10-24 23:35:30|201959.4|201809.4|201962.8|201812.8|201962.9|201812.9|201959.4|201809.4|12
1635118540000|2021-10-24 23:35:40|201962.6|201812.6|201962.5|201812.5|201962.8|201812.8|201962.4|201812.4|6
1635118550000|2021-10-24 23:35:50|201960.7|201810.7|201963.4|201813.4|201964|201814|201960.7|201810.7|12
1635118560000|2021-10-24 23:36:00|201963.7|201813.7|201964.1|201814.1|201964.1|201814.1|201963.3|201813.3|5
1635118570000|2021-10-24 23:36:10|201963.9|201813.9|201962.7|201812.7|201963.9|201813.9|201962|201812|5
1635118580000|2021-10-24 23:36:20|201962.8|201812.8|201959.3|201809.3|201963.2|201813.2|201956.1|201806.1|9
1635118590000|2021-10-24 23:36:30|201959.5|201809.5|201957|201807|201962.5|201812.5|201955|201805|11
1635118600000|2021-10-24 23:36:40|201959.3|201809.3|201956.7|201806.7|201959.3|201809.3|201956.3|201806.3|4
1635118610000|2021-10-24 23:36:50|201957.9|201807.9|201990.3|201840.3|201994.1|201844.1|201957.9|201807.9|14
1635118620000|2021-10-24 23:37:00|201991.6|201841.6|201992.7|201842.7|201994.1|201844.1|201988.2|201838.2|20
1635118630000|2021-10-24 23:37:10|201992.4|201842.4|202000.4|201850.4|202000.5|201850.5|201992.4|201842.4|13
1635118640000|2021-10-24 23:37:20|201999.7|201849.7|202001.5|201851.5|202002|201852|201999.7|201849.7|10
1635118650000|2021-10-24 23:37:30|202003.3|201853.3|202000.4|201850.4|202003.7|201853.7|202000.4|201850.4|6
1635118660000|2021-10-24 23:37:40|202003.1|201853.1|202005.1|201855.1|202005.3|201855.3|202002.8|201852.8|9
1635118670000|2021-10-24 23:37:50|202005.4|201855.4|202004.2|201854.2|202005.4|201855.4|202000.9|201850.9|8
1635118680000|2021-10-24 23:38:00|202004.3|201854.3|201998.4|201848.4|202004.5|201854.5|201998.4|201848.4|7
1635118690000|2021-10-24 23:38:10|201999.9|201849.9|202000|201850|202000|201850|201998.2|201848.2|6
1635118700000|2021-10-24 23:38:20|201996|201846|202000.1|201850.1|202001.9|201851.9|201996|201846|9
1635118710000|2021-10-24 23:38:30|201999.9|201849.9|202005.2|201855.2|202005.2|201855.2|201996.9|201846.9|7
1635118720000|2021-10-24 23:38:40|202005.8|201855.8|202005.6|201855.6|202005.8|201855.8|202005.6|201855.6|2
1635118730000|2021-10-24 23:38:50|202006.6|201856.6|202006.6|201856.6|202006.6|201856.6|202003.4|201853.4|9
1635118740000|2021-10-24 23:39:00|202006.5|201856.5|202001.5|201851.5|202006.5|201856.5|201999.9|201849.9|6
1635118750000|2021-10-24 23:39:10|201999.2|201849.2|201998.5|201848.5|201999.7|201849.7|201995.9|201845.9|9
1635118760000|2021-10-24 23:39:20|202000|201850|201995.3|201845.3|202001.7|201851.7|201995|201845|21
1635118770000|2021-10-24 23:39:30|201995.6|201845.6|201993.4|201843.4|201996|201846|201993.4|201843.4|20
1635118780000|2021-10-24 23:39:40|201994.2|201844.2|201998.3|201848.3|201998.3|201848.3|201993.7|201843.7|10
1635118790000|2021-10-24 23:39:50|201998.6|201848.6|202000.2|201850.2|202000.2|201850.2|201995.5|201845.5|14
1635118800000|2021-10-24 23:40:00|201997.8|201847.8|201998.2|201848.2|202004|201854|201996.8|201846.8|19
1635118810000|2021-10-24 23:40:10|201998.1|201848.1|201998.5|201848.5|202004.8|201854.8|201998.1|201848.1|13
1635118820000|2021-10-24 23:40:20|201998.4|201848.4|201998.4|201848.4|201999.1|201849.1|201996.8|201846.8|8
1635118830000|2021-10-24 23:40:30|201997.8|201847.8|201997.4|201847.4|201998.6|201848.6|201980.8|201830.8|12
1635118840000|2021-10-24 23:40:40|201998.2|201848.2|201992.6|201842.6|201998.3|201848.3|201992.6|201842.6|14
1635118850000|2021-10-24 23:40:50|201992.9|201842.9|201992.7|201842.7|201993|201843|201991.9|201841.9|11
1635118860000|2021-10-24 23:41:00|201992.4|201842.4|201997.2|201847.2|201997.4|201847.4|201991.6|201841.6|14
1635118870000|2021-10-24 23:41:10|201996.9|201846.9|201998.2|201848.2|202000.1|201850.1|201996.9|201846.9|10
1635118880000|2021-10-24 23:41:20|201999|201849|201998.2|201848.2|202001.8|201851.8|201998.1|201848.1|11
1635118890000|2021-10-24 23:41:30|201998.3|201848.3|201994.5|201844.5|201998.3|201848.3|201992|201842|10
1635118900000|2021-10-24 23:41:40|201991.8|201841.8|201996.2|201846.2|201996.3|201846.3|201991.8|201841.8|7
1635118910000|2021-10-24 23:41:50|201995.3|201845.3|201994|201844|201995.5|201845.5|201991.8|201841.8|13
1635118920000|2021-10-24 23:42:00|201998.6|201848.6|202003|201853|202003.3|201853.3|201998.6|201848.6|16
1635118930000|2021-10-24 23:42:10|202004.7|201854.7|202001.8|201851.8|202004.7|201854.7|202001|201851|10
1635118940000|2021-10-24 23:42:20|202001.3|201851.3|201993.6|201843.6|202003|201853|201993.6|201843.6|28
1635118950000|2021-10-24 23:42:30|201994.1|201844.1|201993.4|201843.4|201995.6|201845.6|201991.4|201841.4|16
1635118960000|2021-10-24 23:42:40|201993.6|201843.6|201996.1|201846.1|201996.2|201846.2|201991.9|201841.9|9
1635118970000|2021-10-24 23:42:50|201995.7|201845.7|202000.5|201850.5|202003.3|201853.3|201993.7|201843.7|17
1635118980000|2021-10-24 23:43:00|202001.2|201851.2|201999.2|201849.2|202001.2|201851.2|201999.2|201849.2|23
1635118990000|2021-10-24 23:43:10|201999.3|201849.3|201998.1|201848.1|202001.7|201851.7|201994.6|201844.6|23
1635119000000|2021-10-24 23:43:20|202001.1|201851.1|201998.3|201848.3|202001.1|201851.1|201995.9|201845.9|15
1635119010000|2021-10-24 23:43:30|201998.6|201848.6|201997.5|201847.5|201999.9|201849.9|201997.5|201847.5|8
1635119020000|2021-10-24 23:43:40|201998.1|201848.1|202002.4|201852.4|202002.4|201852.4|201998.1|201848.1|9
1635119030000|2021-10-24 23:43:50|202002.6|201852.6|202001.4|201851.4|202005.1|201855.1|202001.4|201851.4|13
1635119040000|2021-10-24 23:44:00|202001.3|201851.3|202036.1|201886.1|202037.5|201887.5|202001.3|201851.3|14
1635119050000|2021-10-24 23:44:10|202036.7|201886.7|202037.4|201887.4|202037.9|201887.9|202031.2|201881.2|12
1635119060000|2021-10-24 23:44:20|202037.2|201887.2|202036|201886|202037.3|201887.3|202033.3|201883.3|12
1635119070000|2021-10-24 23:44:30|202036.6|201886.6|202041.5|201891.5|202042.7|201892.7|202030.9|201880.9|19
1635119080000|2021-10-24 23:44:40|202041.2|201891.2|202039.3|201889.3|202041.2|201891.2|202036|201886|13
1635119090000|2021-10-24 23:44:50|202038.9|201888.9|202034.6|201884.6|202038.9|201888.9|202034.2|201884.2|13
1635119100000|2021-10-24 23:45:00|202034.9|201884.9|202034.2|201884.2|202040.5|201890.5|202033.7|201883.7|18
1635119110000|2021-10-24 23:45:10|202034.4|201884.4|202036.2|201886.2|202040|201890|202034.4|201884.4|27
1635119120000|2021-10-24 23:45:20|202035.9|201885.9|202036.7|201886.7|202036.7|201886.7|202034.6|201884.6|4
1635119130000|2021-10-24 23:45:30|202036.4|201886.4|202035.7|201885.7|202039.4|201889.4|202034|201884|14
1635119140000|2021-10-24 23:45:40|202035.8|201885.8|202037.6|201887.6|202037.6|201887.6|202035.8|201885.8|8
1635119150000|2021-10-24 23:45:50|202037.8|201887.8|202034.9|201884.9|202037.8|201887.8|202034.6|201884.6|9
1635119160000|2021-10-24 23:46:00|202035.6|201885.6|202037|201887|202038.4|201888.4|202035.4|201885.4|7
1635119170000|2021-10-24 23:46:10|202034.6|201884.6|202036.6|201886.6|202037.5|201887.5|202034.6|201884.6|10
1635119180000|2021-10-24 23:46:20|202036|201886|202035.7|201885.7|202040.7|201890.7|202035.2|201885.2|14
1635119190000|2021-10-24 23:46:30|202035.8|201885.8|202034.8|201884.8|202036.7|201886.7|202034.7|201884.7|11
1635119200000|2021-10-24 23:46:40|202032.7|201882.7|202033.7|201883.7|202034.8|201884.8|202032.7|201882.7|12
1635119210000|2021-10-24 23:46:50|202034.7|201884.7|202037.3|201887.3|202037.5|201887.5|202034.7|201884.7|12
1635119220000|2021-10-24 23:47:00|202035.3|201885.3|202035.4|201885.4|202036|201886|202035.3|201885.3|4
1635119230000|2021-10-24 23:47:10|202035.5|201885.5|202037.3|201887.3|202041.1|201891.1|202035.5|201885.5|10
1635119240000|2021-10-24 23:47:20|202037.1|201887.1|202037.8|201887.8|202038.4|201888.4|202035.7|201885.7|11
1635119250000|2021-10-24 23:47:30|202037.9|201887.9|202033.3|201883.3|202038|201888|202033.3|201883.3|7
1635119260000|2021-10-24 23:47:40|202034.3|201884.3|202034.7|201884.7|202036.4|201886.4|202033.9|201883.9|14
1635119270000|2021-10-24 23:47:50|202034.3|201884.3|202037.6|201887.6|202037.8|201887.8|202033.7|201883.7|11
1635119280000|2021-10-24 23:48:00|202037|201887|202038.4|201888.4|202039|201889|202034.8|201884.8|11
1635119290000|2021-10-24 23:48:10|202038.5|201888.5|202037.1|201887.1|202039.2|201889.2|202034.3|201884.3|12
1635119300000|2021-10-24 23:48:20|202036.2|201886.2|202038.5|201888.5|202039.4|201889.4|202035.8|201885.8|6
1635119310000|2021-10-24 23:48:30|202038.8|201888.8|201998.1|201848.1|202038.8|201888.8|201998.1|201848.1|19
1635119320000|2021-10-24 23:48:40|201998.8|201848.8|201998.4|201848.4|201998.8|201848.8|201996.5|201846.5|11
1635119330000|2021-10-24 23:48:50|201998.8|201848.8|201998.4|201848.4|201999.6|201849.6|201998.2|201848.2|8
1635119340000|2021-10-24 23:49:00|201998.1|201848.1|202004.2|201854.2|202007.5|201857.5|201998|201848|13
1635119350000|2021-10-24 23:49:10|202003.8|201853.8|202002.9|201852.9|202003.8|201853.8|202002.8|201852.8|8
1635119360000|2021-10-24 23:49:20|202002.8|201852.8|202000.7|201850.7|202003.2|201853.2|201998.9|201848.9|9
1635119370000|2021-10-24 23:49:30|202000.9|201850.9|202000.8|201850.8|202005.7|201855.7|201994|201844|16
1635119380000|2021-10-24 23:49:40|202001|201851|202000.3|201850.3|202001.1|201851.1|201996.9|201846.9|10
1635119390000|2021-10-24 23:49:50|201998.3|201848.3|202000|201850|202000|201850|201998.3|201848.3|4
1635119400000|2021-10-24 23:50:00|201999.3|201849.3|202005.2|201855.2|202005.8|201855.8|201999.3|201849.3|19
1635119410000|2021-10-24 23:50:10|202002.9|201852.9|201999.9|201849.9|202002.9|201852.9|201998.9|201848.9|5
1635119420000|2021-10-24 23:50:20|202000.9|201850.9|202001.1|201851.1|202001.2|201851.2|201994.5|201844.5|8
1635119430000|2021-10-24 23:50:30|202002.1|201852.1|201997.2|201847.2|202003.6|201853.6|201995.2|201845.2|9
1635119440000|2021-10-24 23:50:40|201998.5|201848.5|202002.8|201852.8|202003.2|201853.2|201998.5|201848.5|7
1635119450000|2021-10-24 23:50:50|201997.2|201847.2|202003|201853|202003.1|201853.1|201997.2|201847.2|8
1635119460000|2021-10-24 23:51:00|202003.3|201853.3|202008.4|201858.4|202008.7|201858.7|202003.3|201853.3|8
1635119470000|2021-10-24 23:51:10|202007.3|201857.3|201996.9|201846.9|202008.4|201858.4|201996.9|201846.9|5
1635119480000|2021-10-24 23:51:20|201992.3|201842.3|202000.4|201850.4|202000.9|201850.9|201992.3|201842.3|11
1635119490000|2021-10-24 23:51:30|201999.5|201849.5|202000|201850|202000.8|201850.8|201999.5|201849.5|12
1635119500000|2021-10-24 23:51:40|202000.3|201850.3|201998.9|201848.9|202000.3|201850.3|201997.7|201847.7|10
1635119510000|2021-10-24 23:51:50|202000.4|201850.4|202002.3|201852.3|202002.5|201852.5|201999.7|201849.7|7
1635119520000|2021-10-24 23:52:00|202003.1|201853.1|201999.6|201849.6|202003.1|201853.1|201998.2|201848.2|10
1635119530000|2021-10-24 23:52:10|202000.7|201850.7|201994.9|201844.9|202000.7|201850.7|201994.9|201844.9|5
1635119540000|2021-10-24 23:52:20|201996.4|201846.4|201994.4|201844.4|201996.9|201846.9|201994.4|201844.4|5
1635119550000|2021-10-24 23:52:30|201997.1|201847.1|201993.8|201843.8|201997.7|201847.7|201993.8|201843.8|11
1635119560000|2021-10-24 23:52:40|201993.6|201843.6|201997.7|201847.7|202000.7|201850.7|201993.6|201843.6|10
1635119570000|2021-10-24 23:52:50|201998.3|201848.3|201998.9|201848.9|201999.6|201849.6|201997.8|201847.8|9
1635119580000|2021-10-24 23:53:00|201999|201849|201999|201849|201999.2|201849.2|201998.4|201848.4|10
1635119590000|2021-10-24 23:53:10|201999.3|201849.3|201996.5|201846.5|201999.3|201849.3|201996.1|201846.1|11
1635119600000|2021-10-24 23:53:20|201996.3|201846.3|201994.4|201844.4|201996.9|201846.9|201994.4|201844.4|9
1635119610000|2021-10-24 23:53:30|201994.8|201844.8|201996.9|201846.9|201998.6|201848.6|201994.8|201844.8|8
1635119620000|2021-10-24 23:53:40|201999|201849|201999.6|201849.6|202000.9|201850.9|201998.6|201848.6|11
1635119630000|2021-10-24 23:53:50|202000.1|201850.1|201996|201846|202000.1|201850.1|201994.5|201844.5|9
1635119640000|2021-10-24 23:54:00|201997.9|201847.9|201996.5|201846.5|201998.9|201848.9|201995.8|201845.8|10
1635119650000|2021-10-24 23:54:10|201997.5|201847.5|201996.5|201846.5|201998.2|201848.2|201995.4|201845.4|7
1635119660000|2021-10-24 23:54:20|201997.4|201847.4|201996.8|201846.8|201997.5|201847.5|201995.8|201845.8|7
1635119670000|2021-10-24 23:54:30|201997.4|201847.4|201998.4|201848.4|201998.4|201848.4|201995.5|201845.5|11
1635119680000|2021-10-24 23:54:40|201998.8|201848.8|201997.2|201847.2|201998.8|201848.8|201996.6|201846.6|6
1635119690000|2021-10-24 23:54:50|201995.1|201845.1|201995.7|201845.7|201997.2|201847.2|201994.8|201844.8|8
1635119700000|2021-10-24 23:55:00|201994.6|201844.6|201995.6|201845.6|201996.8|201846.8|201993.8|201843.8|11
1635119710000|2021-10-24 23:55:10|201993.9|201843.9|201995|201845|201995.4|201845.4|201992.9|201842.9|8
1635119720000|2021-10-24 23:55:20|201994.1|201844.1|201993.1|201843.1|201994.3|201844.3|201993.1|201843.1|5
1635119730000|2021-10-24 23:55:30|201995.9|201845.9|201997.7|201847.7|201997.7|201847.7|201994.7|201844.7|10
1635119740000|2021-10-24 23:55:40|201996.4|201846.4|201997.1|201847.1|201998.7|201848.7|201996.1|201846.1|10
1635119750000|2021-10-24 23:55:50|201997.8|201847.8|201993.5|201843.5|201999.6|201849.6|201993|201843|12
1635119760000|2021-10-24 23:56:00|201997|201847|201996.1|201846.1|201997.6|201847.6|201996.1|201846.1|7
1635119770000|2021-10-24 23:56:10|201996.3|201846.3|201997.6|201847.6|201998.2|201848.2|201996|201846|9
1635119780000|2021-10-24 23:56:20|201997.8|201847.8|201998.1|201848.1|201998.1|201848.1|201992.7|201842.7|9
1635119790000|2021-10-24 23:56:30|201999.7|201849.7|201999.7|201849.7|201999.7|201849.7|201996.9|201846.9|5
1635119800000|2021-10-24 23:56:40|201996.4|201846.4|201999.1|201849.1|201999.1|201849.1|201996.4|201846.4|5
1635119810000|2021-10-24 23:56:50|201999.3|201849.3|201993.1|201843.1|201999.4|201849.4|201991.9|201841.9|5
1635119820000|2021-10-24 23:57:00|201994|201844|201996.4|201846.4|201996.4|201846.4|201994|201844|8
1635119830000|2021-10-24 23:57:10|201995.2|201845.2|201998.5|201848.5|201998.5|201848.5|201995.1|201845.1|8
1635119840000|2021-10-24 23:57:20|201999|201849|202001.2|201851.2|202001.3|201851.3|201997.6|201847.6|10
1635119850000|2021-10-24 23:57:30|201998.1|201848.1|201999|201849|202000.3|201850.3|201998.1|201848.1|6
1635119860000|2021-10-24 23:57:40|201993.6|201843.6|201998.2|201848.2|201998.2|201848.2|201993.6|201843.6|7
1635119870000|2021-10-24 23:57:50|201998.1|201848.1|201998.5|201848.5|201999.5|201849.5|201998.1|201848.1|7
1635119880000|2021-10-24 23:58:00|201997.5|201847.5|201999.6|201849.6|201999.6|201849.6|201997.5|201847.5|5
1635119890000|2021-10-24 23:58:10|201995.8|201845.8|201995.5|201845.5|201996.1|201846.1|201993.6|201843.6|6
1635119900000|2021-10-24 23:58:20|201993.7|201843.7|202001.4|201851.4|202001.4|201851.4|201991.7|201841.7|6
1635119910000|2021-10-24 23:58:30|202003|201853|202000.4|201850.4|202003|201853|202000.4|201850.4|10
1635119920000|2021-10-24 23:58:40|202000|201850|202001.6|201851.6|202001.6|201851.6|201999.8|201849.8|17
1635119930000|2021-10-24 23:58:50|201998.4|201848.4|202000.7|201850.7|202000.9|201850.9|201996.4|201846.4|9
1635119940000|2021-10-24 23:59:00|202000.4|201850.4|202001.4|201851.4|202002.1|201852.1|202000.4|201850.4|5
1635119950000|2021-10-24 23:59:10|202001.7|201851.7|201998.8|201848.8|202002.3|201852.3|201997.7|201847.7|10
1635119960000|2021-10-24 23:59:20|201996.8|201846.8|201996.5|201846.5|201999.1|201849.1|201994.2|201844.2|7
1635119970000|2021-10-24 23:59:30|201996.3|201846.3|201995.9|201845.9|201997.3|201847.3|201994.9|201844.9|10
1635119980000|2021-10-24 23:59:40|201995.4|201845.4|202002.1|201852.1|202002.3|201852.3|201995.4|201845.4|8
1635119990000|2021-10-24 23:59:50|201995.9|201845.9|201999.5|201849.5|202000.7|201850.7|201995.9|201845.9|8
1635120000000|2021-10-25 00:00:00|201999.9|201849.9|201966.9|201816.9|202000.3|201850.3|201962.8|201812.8|31
1635120010000|2021-10-25 00:00:10|201967.1|201817.1|201967.2|201817.2|201967.7|201817.7|201965.1|201815.1|14
1635120020000|2021-10-25 00:00:20|201967.5|201817.5|201961.5|201811.5|201967.5|201817.5|201960.9|201810.9|22
1635120030000|2021-10-25 00:00:30|201961.3|201811.3|201960.7|201810.7|201961.5|201811.5|201958|201808|14
1635120040000|2021-10-25 00:00:40|201960.5|201810.5|201960|201810|201960.5|201810.5|201959.7|201809.7|7
1635120050000|2021-10-25 00:00:50|201959.8|201809.8|201953.8|201803.8|201961.2|201811.2|201943.6|201793.6|18
1635120060000|2021-10-25 00:01:00|201954.1|201804.1|201960.1|201810.1|201963.5|201813.5|201953.4|201803.4|25
1635120070000|2021-10-25 00:01:10|201960.6|201810.6|201960.8|201810.8|201961.5|201811.5|201958.6|201808.6|14
1635120080000|2021-10-25 00:01:20|201960.4|201810.4|201968.2|201818.2|201968.2|201818.2|201960.4|201810.4|17
1635120090000|2021-10-25 00:01:30|201967.7|201817.7|201967.3|201817.3|201968.7|201818.7|201966.9|201816.9|18
1635120100000|2021-10-25 00:01:40|201967|201817|201966.3|201816.3|201967|201817|201963.1|201813.1|17
1635120110000|2021-10-25 00:01:50|201967.9|201817.9|201968.5|201818.5|201968.5|201818.5|201966.6|201816.6|7
1635120120000|2021-10-25 00:02:00|201966.6|201816.6|201969.1|201819.1|201970.9|201820.9|201966.4|201816.4|15
1635120130000|2021-10-25 00:02:10|201969.2|201819.2|201969.3|201819.3|201969.8|201819.8|201969.2|201819.2|11
1635120140000|2021-10-25 00:02:20|201969.2|201819.2|201960.8|201810.8|201969.2|201819.2|201949.9|201799.9|9
1635120150000|2021-10-25 00:02:30|201961.7|201811.7|201960.3|201810.3|201961.7|201811.7|201955.1|201805.1|22
1635120160000|2021-10-25 00:02:40|201960.6|201810.6|201958.4|201808.4|201963.2|201813.2|201950.9|201800.9|26
1635120170000|2021-10-25 00:02:50|201960.5|201810.5|201960.4|201810.4|201960.5|201810.5|201952.3|201802.3|14
1635120180000|2021-10-25 00:03:00|201960.6|201810.6|201960.4|201810.4|201960.6|201810.6|201959.2|201809.2|13
1635120190000|2021-10-25 00:03:10|201960.5|201810.5|201960.1|201810.1|201960.5|201810.5|201959.7|201809.7|5
1635120200000|2021-10-25 00:03:20|201959.5|201809.5|201960.2|201810.2|201961.3|201811.3|201959.5|201809.5|6
1635120210000|2021-10-25 00:03:30|201960.7|201810.7|201958.1|201808.1|201960.7|201810.7|201958.1|201808.1|7
1635120220000|2021-10-25 00:03:40|201959.5|201809.5|201960.6|201810.6|201961|201811|201958.7|201808.7|11
1635120230000|2021-10-25 00:03:50|201960.9|201810.9|201960.8|201810.8|201961.6|201811.6|201960|201810|22
1635120240000|2021-10-25 00:04:00|201960.4|201810.4|201958.2|201808.2|201960.8|201810.8|201957.4|201807.4|13
1635120250000|2021-10-25 00:04:10|201958.4|201808.4|201950|201800|201960.6|201810.6|201949.5|201799.5|25
1635120260000|2021-10-25 00:04:20|201949.8|201799.8|201919.2|201769.2|201950.4|201800.4|201918.5|201768.5|26
1635120270000|2021-10-25 00:04:30|201921.4|201771.4|201918.2|201768.2|201921.8|201771.8|201916.3|201766.3|15
1635120280000|2021-10-25 00:04:40|201918.7|201768.7|201918.3|201768.3|201921.7|201771.7|201916.6|201766.6|18
1635120290000|2021-10-25 00:04:50|201918.1|201768.1|201920.8|201770.8|201920.8|201770.8|201917.1|201767.1|9
1635120300000|2021-10-25 00:05:00|201920.9|201770.9|201922.1|201772.1|201926.8|201776.8|201919.4|201769.4|18
1635120310000|2021-10-25 00:05:10|201920.7|201770.7|201913.2|201763.2|201920.7|201770.7|201912.3|201762.3|21
1635120320000|2021-10-25 00:05:20|201913.4|201763.4|201913.6|201763.6|201914.3|201764.3|201913.4|201763.4|12
1635120330000|2021-10-25 00:05:30|201911.7|201761.7|201914.4|201764.4|201914.4|201764.4|201910.6|201760.6|13
1635120340000|2021-10-25 00:05:40|201914.5|201764.5|201917.5|201767.5|201921.5|201771.5|201914.1|201764.1|16
1635120350000|2021-10-25 00:05:50|201917.7|201767.7|201920.1|201770.1|201921.6|201771.6|201916.8|201766.8|26
1635120360000|2021-10-25 00:06:00|201919.8|201769.8|201917.1|201767.1|201919.9|201769.9|201916.2|201766.2|18
1635120370000|2021-10-25 00:06:10|201919.4|201769.4|201917|201767|201920.5|201770.5|201916.5|201766.5|13
1635120380000|2021-10-25 00:06:20|201918|201768|201917.6|201767.6|201919.1|201769.1|201917.6|201767.6|9
1635120390000|2021-10-25 00:06:30|201918.5|201768.5|201919.9|201769.9|201920.7|201770.7|201918.5|201768.5|11
1635120400000|2021-10-25 00:06:40|201919.6|201769.6|201920.6|201770.6|201920.7|201770.7|201919.6|201769.6|14
1635120410000|2021-10-25 00:06:50|201920.1|201770.1|201918.1|201768.1|201920.1|201770.1|201915.6|201765.6|18
1635120420000|2021-10-25 00:07:00|201918|201768|201918|201768|201924.2|201774.2|201916.8|201766.8|16
1635120430000|2021-10-25 00:07:10|201919.2|201769.2|201919.9|201769.9|201920.5|201770.5|201918.6|201768.6|15
1635120440000|2021-10-25 00:07:20|201920.1|201770.1|201923.5|201773.5|201923.8|201773.8|201919|201769|12
1635120450000|2021-10-25 00:07:30|201920.6|201770.6|201925.6|201775.6|201925.7|201775.7|201920.4|201770.4|11
1635120460000|2021-10-25 00:07:40|201924.1|201774.1|201920.1|201770.1|201929|201779|201919.2|201769.2|18
1635120470000|2021-10-25 00:07:50|201920.3|201770.3|201922.9|201772.9|201923.9|201773.9|201918.6|201768.6|9
1635120480000|2021-10-25 00:08:00|201924.1|201774.1|201921.5|201771.5|201926.4|201776.4|201921.4|201771.4|14
1635120490000|2021-10-25 00:08:10|201921.6|201771.6|201919.9|201769.9|201925.1|201775.1|201919.9|201769.9|18
1635120500000|2021-10-25 00:08:20|201923.5|201773.5|201921.7|201771.7|201924.1|201774.1|201921.3|201771.3|9
1635120510000|2021-10-25 00:08:30|201921.8|201771.8|201924.8|201774.8|201927.2|201777.2|201921.3|201771.3|12
1635120520000|2021-10-25 00:08:40|201924.6|201774.6|201922.7|201772.7|201924.6|201774.6|201919.1|201769.1|19
1635120530000|2021-10-25 00:08:50|201922.8|201772.8|201922.8|201772.8|201923.7|201773.7|201918.2|201768.2|13
1635120540000|2021-10-25 00:09:00|201920.1|201770.1|201921|201771|201924|201774|201919.5|201769.5|22
1635120550000|2021-10-25 00:09:10|201921.7|201771.7|201928.2|201778.2|201937|201787|201921.7|201771.7|29
1635120560000|2021-10-25 00:09:20|201928.5|201778.5|201927.4|201777.4|201928.5|201778.5|201927.4|201777.4|10
1635120570000|2021-10-25 00:09:30|201929.8|201779.8|201927.9|201777.9|201930.5|201780.5|201927.4|201777.4|17
1635120580000|2021-10-25 00:09:40|201928|201778|201927.6|201777.6|201929.3|201779.3|201926.9|201776.9|16
1635120590000|2021-10-25 00:09:50|201927.5|201777.5|201932.5|201782.5|201933.6|201783.6|201927.1|201777.1|9
1635120600000|2021-10-25 00:10:00|201931.9|201781.9|201932.5|201782.5|201933.2|201783.2|201931.5|201781.5|16
1635120610000|2021-10-25 00:10:10|201932.9|201782.9|201933.2|201783.2|201937.7|201787.7|201932.5|201782.5|16
1635120620000|2021-10-25 00:10:20|201933.6|201783.6|201935.1|201785.1|201936.6|201786.6|201933.6|201783.6|9
1635120630000|2021-10-25 00:10:30|201936.7|201786.7|201934.1|201784.1|201937.2|201787.2|201934.1|201784.1|17
1635120640000|2021-10-25 00:10:40|201935|201785|201934.9|201784.9|201935.8|201785.8|201934.5|201784.5|12
1635120650000|2021-10-25 00:10:50|201933.1|201783.1|201936.1|201786.1|201936.5|201786.5|201930.2|201780.2|14
1635120660000|2021-10-25 00:11:00|201936.6|201786.6|201931|201781|201938|201788|201929.4|201779.4|17
1635120670000|2021-10-25 00:11:10|201932|201782|201927.5|201777.5|201932|201782|201923.4|201773.4|21
1635120680000|2021-10-25 00:11:20|201927.3|201777.3|201926.3|201776.3|201931.8|201781.8|201926.3|201776.3|13
1635120690000|2021-10-25 00:11:30|201924.6|201774.6|201921.5|201771.5|201924.6|201774.6|201920.7|201770.7|17
1635120700000|2021-10-25 00:11:40|201924.4|201774.4|201920.3|201770.3|201924.4|201774.4|201920.3|201770.3|9
1635120710000|2021-10-25 00:11:50|201921.9|201771.9|201920|201770|201921.9|201771.9|201920|201770|12
1635120720000|2021-10-25 00:12:00|201920.6|201770.6|201915.7|201765.7|201923.4|201773.4|201915.7|201765.7|13
1635120730000|2021-10-25 00:12:10|201916|201766|201915.9|201765.9|201916.9|201766.9|201915.8|201765.8|13
1635120740000|2021-10-25 00:12:20|201916.4|201766.4|201918.4|201768.4|201921.9|201771.9|201916.4|201766.4|12
1635120750000|2021-10-25 00:12:30|201919.1|201769.1|201920|201770|201922.9|201772.9|201919.1|201769.1|7
1635120760000|2021-10-25 00:12:40|201918.4|201768.4|201915.5|201765.5|201919.2|201769.2|201915.4|201765.4|8
1635120770000|2021-10-25 00:12:50|201915.6|201765.6|201916.8|201766.8|201916.8|201766.8|201914.1|201764.1|10
1635120780000|2021-10-25 00:13:00|201916.7|201766.7|201919.2|201769.2|201924.2|201774.2|201916.7|201766.7|10
1635120790000|2021-10-25 00:13:10|201920|201770|201916.7|201766.7|201920|201770|201916.6|201766.6|11
1635120800000|2021-10-25 00:13:20|201916.3|201766.3|201919.1|201769.1|201923|201773|201916.3|201766.3|12
1635120810000|2021-10-25 00:13:30|201918.2|201768.2|201916|201766|201918.3|201768.3|201915.8|201765.8|16
1635120820000|2021-10-25 00:13:40|201916.1|201766.1|201921.8|201771.8|201927.3|201777.3|201915.8|201765.8|8
1635120830000|2021-10-25 00:13:50|201919.6|201769.6|201918.6|201768.6|201921.1|201771.1|201918.6|201768.6|8
1635120840000|2021-10-25 00:14:00|201917|201767|201929.2|201779.2|201932.3|201782.3|201915.6|201765.6|21
1635120850000|2021-10-25 00:14:10|201929.7|201779.7|201927.1|201777.1|201929.7|201779.7|201927.1|201777.1|10
1635120860000|2021-10-25 00:14:20|201926.7|201776.7|201932.2|201782.2|201932.2|201782.2|201926.6|201776.6|8
1635120870000|2021-10-25 00:14:30|201931.3|201781.3|201928.1|201778.1|201931.3|201781.3|201928.1|201778.1|13
1635120880000|2021-10-25 00:14:40|201929.1|201779.1|201931.8|201781.8|201932.9|201782.9|201928.2|201778.2|21
1635120890000|2021-10-25 00:14:50|201930.7|201780.7|201929.3|201779.3|201932.7|201782.7|201928.9|201778.9|17
1635120900000|2021-10-25 00:15:00|201929.7|201779.7|201933|201783|201934.1|201784.1|201929.3|201779.3|14
1635120910000|2021-10-25 00:15:10|201934.7|201784.7|201928.9|201778.9|201935|201785|201926.5|201776.5|20
1635120920000|2021-10-25 00:15:20|201928.5|201778.5|201931.2|201781.2|201931.5|201781.5|201927|201777|20
1635120930000|2021-10-25 00:15:30|201930.7|201780.7|201933.9|201783.9|201933.9|201783.9|201929.5|201779.5|14
1635120940000|2021-10-25 00:15:40|201933.5|201783.5|201927.5|201777.5|201933.7|201783.7|201927.5|201777.5|13
1635120950000|2021-10-25 00:15:50|201928.7|201778.7|201931.3|201781.3|201931.7|201781.7|201927.6|201777.6|10
1635120960000|2021-10-25 00:16:00|201931.4|201781.4|201933.4|201783.4|201935.1|201785.1|201931|201781|16
1635120970000|2021-10-25 00:16:10|201932.6|201782.6|201929.9|201779.9|201932.7|201782.7|201927.3|201777.3|13
1635120980000|2021-10-25 00:16:20|201930.1|201780.1|201934.4|201784.4|201935.1|201785.1|201929.1|201779.1|17
1635120990000|2021-10-25 00:16:30|201934.6|201784.6|201934.2|201784.2|201935|201785|201934.1|201784.1|8
1635121000000|2021-10-25 00:16:40|201934.6|201784.6|201934.4|201784.4|201936.4|201786.4|201934|201784|13
1635121010000|2021-10-25 00:16:50|201934.9|201784.9|201931.8|201781.8|201934.9|201784.9|201930.6|201780.6|10
1635121020000|2021-10-25 00:17:00|201929.7|201779.7|201935.5|201785.5|201938.3|201788.3|201929.7|201779.7|9
1635121030000|2021-10-25 00:17:10|201934.4|201784.4|201933.1|201783.1|201934.8|201784.8|201933.1|201783.1|7
1635121040000|2021-10-25 00:17:20|201934.1|201784.1|201932.6|201782.6|201934.9|201784.9|201930.3|201780.3|11
1635121050000|2021-10-25 00:17:30|201933.2|201783.2|201931.3|201781.3|201933.3|201783.3|201931.3|201781.3|6
1635121060000|2021-10-25 00:17:40|201928.6|201778.6|201932.6|201782.6|201932.9|201782.9|201928.6|201778.6|12
1635121070000|2021-10-25 00:17:50|201932.5|201782.5|201928.3|201778.3|201932.5|201782.5|201927.8|201777.8|10
1635121080000|2021-10-25 00:18:00|201926.6|201776.6|201926.1|201776.1|201926.8|201776.8|201925.8|201775.8|14
1635121090000|2021-10-25 00:18:10|201934.5|201784.5|201928.8|201778.8|201934.5|201784.5|201928.6|201778.6|11
1635121100000|2021-10-25 00:18:20|201929.5|201779.5|201929.6|201779.6|201930.1|201780.1|201928.9|201778.9|9
1635121110000|2021-10-25 00:18:30|201929.8|201779.8|201924.9|201774.9|201932.4|201782.4|201924.9|201774.9|13
1635121120000|2021-10-25 00:18:40|201924.5|201774.5|201919|201769|201924.5|201774.5|201919|201769|14
1635121130000|2021-10-25 00:18:50|201919.3|201769.3|201918.2|201768.2|201925.4|201775.4|201918.2|201768.2|17
1635121140000|2021-10-25 00:19:00|201918.3|201768.3|201920.7|201770.7|201920.7|201770.7|201918|201768|9
1635121150000|2021-10-25 00:19:10|201921.3|201771.3|201920|201770|201921.3|201771.3|201920|201770|10
1635121160000|2021-10-25 00:19:20|201920.5|201770.5|201922.4|201772.4|201925.8|201775.8|201920.5|201770.5|5
1635121170000|2021-10-25 00:19:30|201919.7|201769.7|201918.1|201768.1|201920.2|201770.2|201918|201768|12
1635121180000|2021-10-25 00:19:40|201918.5|201768.5|201919.5|201769.5|201920.7|201770.7|201916.3|201766.3|16
1635121190000|2021-10-25 00:19:50|201919.6|201769.6|201917.5|201767.5|201919.6|201769.6|201917.4|201767.4|15
1635121200000|2021-10-25 00:20:00|201917.7|201767.7|201918.7|201768.7|201920|201770|201916.1|201766.1|20
1635121210000|2021-10-25 00:20:10|201917.9|201767.9|201917.3|201767.3|201918.3|201768.3|201916.1|201766.1|18
1635121220000|2021-10-25 00:20:20|201917.9|201767.9|201917|201767|201921.4|201771.4|201916.8|201766.8|9
1635121230000|2021-10-25 00:20:30|201916.9|201766.9|201917.9|201767.9|201917.9|201767.9|201916.7|201766.7|5
1635121240000|2021-10-25 00:20:40|201917.7|201767.7|201914.5|201764.5|201917.7|201767.7|201913.1|201763.1|9
1635121250000|2021-10-25 00:20:50|201914.1|201764.1|201917.6|201767.6|201918.9|201768.9|201914.1|201764.1|9
1635121260000|2021-10-25 00:21:00|201917|201767|201923.6|201773.6|201925|201775|201917|201767|16
1635121270000|2021-10-25 00:21:10|201923.1|201773.1|201921.8|201771.8|201923.1|201773.1|201921.5|201771.5|12
1635121280000|2021-10-25 00:21:20|201922|201772|201933.5|201783.5|201934.1|201784.1|201920.2|201770.2|19
1635121290000|2021-10-25 00:21:30|201933.4|201783.4|201932.6|201782.6|201933.7|201783.7|201931.9|201781.9|14
1635121300000|2021-10-25 00:21:40|201936.7|201786.7|201925.9|201775.9|201936.7|201786.7|201925.5|201775.5|9
1635121310000|2021-10-25 00:21:50|201926.9|201776.9|201929.4|201779.4|201934.5|201784.5|201926.9|201776.9|28
1635121320000|2021-10-25 00:22:00|201930.2|201780.2|201933.4|201783.4|201935.1|201785.1|201930.2|201780.2|17
1635121330000|2021-10-25 00:22:10|201933|201783|201931.4|201781.4|201938.2|201788.2|201931.1|201781.1|15
1635121340000|2021-10-25 00:22:20|201931.3|201781.3|201933.8|201783.8|201934.4|201784.4|201930|201780|13
1635121350000|2021-10-25 00:22:30|201934.2|201784.2|201933.2|201783.2|201937.3|201787.3|201933.2|201783.2|8
1635121360000|2021-10-25 00:22:40|201933.4|201783.4|201933.3|201783.3|201942|201792|201929.3|201779.3|14
1635121370000|2021-10-25 00:22:50|201931.4|201781.4|201927.2|201777.2|201931.6|201781.6|201927.2|201777.2|17
1635121380000|2021-10-25 00:23:00|201927.1|201777.1|201929.3|201779.3|201929.3|201779.3|201927.1|201777.1|11
1635121390000|2021-10-25 00:23:10|201929.1|201779.1|201917.8|201767.8|201931.2|201781.2|201917.8|201767.8|14
1635121400000|2021-10-25 00:23:20|201920|201770|201921.3|201771.3|201929.1|201779.1|201918.2|201768.2|14
1635121410000|2021-10-25 00:23:30|201920.9|201770.9|201918.8|201768.8|201923.1|201773.1|201916.2|201766.2|17
1635121420000|2021-10-25 00:23:40|201919.1|201769.1|201919.4|201769.4|201921.9|201771.9|201918.6|201768.6|15
1635121430000|2021-10-25 00:23:50|201919.5|201769.5|201913.6|201763.6|201919.5|201769.5|201911.9|201761.9|9
1635121440000|2021-10-25 00:24:00|201912.4|201762.4|201916.9|201766.9|201920.5|201770.5|201912.2|201762.2|20
1635121450000|2021-10-25 00:24:10|201917|201767|201917.1|201767.1|201917.2|201767.2|201916|201766|13
1635121460000|2021-10-25 00:24:20|201918.5|201768.5|201916.3|201766.3|201918.5|201768.5|201916|201766|8
1635121470000|2021-10-25 00:24:30|201916.2|201766.2|201916.1|201766.1|201922.7|201772.7|201915.9|201765.9|14
1635121480000|2021-10-25 00:24:40|201915.7|201765.7|201916.1|201766.1|201916.2|201766.2|201915.7|201765.7|7
1635121490000|2021-10-25 00:24:50|201916.3|201766.3|201918|201768|201925.1|201775.1|201915.9|201765.9|11
1635121500000|2021-10-25 00:25:00|201920.3|201770.3|201919.8|201769.8|201921.8|201771.8|201915.6|201765.6|13
1635121510000|2021-10-25 00:25:10|201919.5|201769.5|201919.8|201769.8|201921.8|201771.8|201919.3|201769.3|15
1635121520000|2021-10-25 00:25:20|201919.7|201769.7|201919|201769|201920.3|201770.3|201918.4|201768.4|22
1635121530000|2021-10-25 00:25:30|201919.3|201769.3|201920.3|201770.3|201923.6|201773.6|201919.3|201769.3|12
1635121540000|2021-10-25 00:25:40|201920.5|201770.5|201920.5|201770.5|201920.5|201770.5|201920|201770|7
1635121550000|2021-10-25 00:25:50|201920.6|201770.6|201917.3|201767.3|201920.6|201770.6|201916.4|201766.4|11
1635121560000|2021-10-25 00:26:00|201917.2|201767.2|201921.4|201771.4|201922.5|201772.5|201916.5|201766.5|14
1635121570000|2021-10-25 00:26:10|201920.3|201770.3|201916.8|201766.8|201921.1|201771.1|201916.5|201766.5|13
1635121580000|2021-10-25 00:26:20|201926.3|201776.3|201920.4|201770.4|201926.5|201776.5|201917.8|201767.8|15
1635121590000|2021-10-25 00:26:30|201919|201769|201921.2|201771.2|201922.3|201772.3|201918.9|201768.9|10
1635121600000|2021-10-25 00:26:40|201920.4|201770.4|201919.9|201769.9|201925.8|201775.8|201919.1|201769.1|13
1635121610000|2021-10-25 00:26:50|201917.6|201767.6|201917.2|201767.2|201918.1|201768.1|201917.1|201767.1|8
1635121620000|2021-10-25 00:27:00|201917.1|201767.1|201922.2|201772.2|201924.2|201774.2|201917.1|201767.1|10
1635121630000|2021-10-25 00:27:10|201920.8|201770.8|201919.9|201769.9|201922.8|201772.8|201919.6|201769.6|12
1635121640000|2021-10-25 00:27:20|201919.5|201769.5|201920.4|201770.4|201920.4|201770.4|201919.3|201769.3|6
1635121650000|2021-10-25 00:27:30|201918.6|201768.6|201920.5|201770.5|201923.1|201773.1|201916.9|201766.9|10
1635121660000|2021-10-25 00:27:40|201920.3|201770.3|201919.3|201769.3|201921.4|201771.4|201919.3|201769.3|4
1635121670000|2021-10-25 00:27:50|201919.8|201769.8|201921.2|201771.2|201921.2|201771.2|201919.8|201769.8|4
1635121680000|2021-10-25 00:28:00|201917.7|201767.7|201925.4|201775.4|201926.9|201776.9|201917.7|201767.7|7
1635121690000|2021-10-25 00:28:10|201919.2|201769.2|201927.8|201777.8|201930.7|201780.7|201916|201766|13
1635121700000|2021-10-25 00:28:20|201929.9|201779.9|201931.9|201781.9|201933.6|201783.6|201927.5|201777.5|16
1635121710000|2021-10-25 00:28:30|201930.9|201780.9|201926|201776|201930.9|201780.9|201924.8|201774.8|18
1635121720000|2021-10-25 00:28:40|201926.2|201776.2|201925.3|201775.3|201928.8|201778.8|201925.1|201775.1|16
1635121730000|2021-10-25 00:28:50|201926|201776|201925.4|201775.4|201935.2|201785.2|201925|201775|12
1635121740000|2021-10-25 00:29:00|201924.3|201774.3|201929.7|201779.7|201931.3|201781.3|201924.3|201774.3|20
1635121750000|2021-10-25 00:29:10|201930.8|201780.8|201935.1|201785.1|201936.3|201786.3|201930.6|201780.6|11
1635121760000|2021-10-25 00:29:20|201938.1|201788.1|201935.5|201785.5|201939.2|201789.2|201935.5|201785.5|7
1635121770000|2021-10-25 00:29:30|201935.1|201785.1|201926.6|201776.6|201935.1|201785.1|201925.6|201775.6|14
1635121780000|2021-10-25 00:29:40|201925.7|201775.7|201926.2|201776.2|201926.8|201776.8|201925.7|201775.7|9
1635121790000|2021-10-25 00:29:50|201926.1|201776.1|201928|201778|201928.7|201778.7|201926.1|201776.1|10
1635121800000|2021-10-25 00:30:00|201928.3|201778.3|201924.3|201774.3|201929.8|201779.8|201924.3|201774.3|13
1635121810000|2021-10-25 00:30:10|201924.5|201774.5|201924.9|201774.9|201924.9|201774.9|201924.2|201774.2|5
1635121820000|2021-10-25 00:30:20|201923.6|201773.6|201924.3|201774.3|201927.2|201777.2|201918.7|201768.7|26
1635121830000|2021-10-25 00:30:30|201924.4|201774.4|201923.7|201773.7|201924.5|201774.5|201923|201773|12
1635121840000|2021-10-25 00:30:40|201923.6|201773.6|201928|201778|201930.8|201780.8|201923.5|201773.5|16
1635121850000|2021-10-25 00:30:50|201927.7|201777.7|201923.7|201773.7|201929.3|201779.3|201923.7|201773.7|13
1635121860000|2021-10-25 00:31:00|201923.6|201773.6|201929.1|201779.1|201929.3|201779.3|201923.6|201773.6|13
1635121870000|2021-10-25 00:31:10|201928.2|201778.2|201924.2|201774.2|201929.4|201779.4|201924.2|201774.2|8
1635121880000|2021-10-25 00:31:20|201923.9|201773.9|201920.4|201770.4|201923.9|201773.9|201920.4|201770.4|11
1635121890000|2021-10-25 00:31:30|201920.5|201770.5|201922.9|201772.9|201923|201773|201917.8|201767.8|17
1635121900000|2021-10-25 00:31:40|201922.1|201772.1|201921.8|201771.8|201923.3|201773.3|201919.4|201769.4|14
1635121910000|2021-10-25 00:31:50|201921.4|201771.4|201921.4|201771.4|201921.8|201771.8|201919.4|201769.4|13
1635121920000|2021-10-25 00:32:00|201920.9|201770.9|201920.8|201770.8|201923.8|201773.8|201920.1|201770.1|10
1635121930000|2021-10-25 00:32:10|201921.7|201771.7|201921.5|201771.5|201921.7|201771.7|201920.5|201770.5|7
1635121940000|2021-10-25 00:32:20|201924.2|201774.2|201921.7|201771.7|201924.2|201774.2|201921.7|201771.7|7
1635121950000|2021-10-25 00:32:30|201921.9|201771.9|201921.9|201771.9|201923.1|201773.1|201921.8|201771.8|6
1635121960000|2021-10-25 00:32:40|201922.4|201772.4|201925.8|201775.8|201927.9|201777.9|201920.3|201770.3|11
1635121970000|2021-10-25 00:32:50|201918.5|201768.5|201926.2|201776.2|201926.2|201776.2|201918.5|201768.5|14
1635121980000|2021-10-25 00:33:00|201926.1|201776.1|201924.4|201774.4|201926.9|201776.9|201923.6|201773.6|17
1635121990000|2021-10-25 00:33:10|201924.2|201774.2|201922.1|201772.1|201924.2|201774.2|201918.1|201768.1|10
1635122000000|2021-10-25 00:33:20|201921.3|201771.3|201917.6|201767.6|201921.3|201771.3|201917.1|201767.1|6
1635122010000|2021-10-25 00:33:30|201918.1|201768.1|201920|201770|201926.7|201776.7|201918|201768|7
1635122020000|2021-10-25 00:33:40|201920.3|201770.3|201920.2|201770.2|201921|201771|201919.7|201769.7|7
1635122030000|2021-10-25 00:33:50|201920.1|201770.1|201919.3|201769.3|201920.3|201770.3|201918|201768|17
1635122040000|2021-10-25 00:34:00|201919.5|201769.5|201918.8|201768.8|201921.5|201771.5|201918.2|201768.2|12
1635122050000|2021-10-25 00:34:10|201921.5|201771.5|201919.3|201769.3|201921.5|201771.5|201918.9|201768.9|16
1635122060000|2021-10-25 00:34:20|201919.1|201769.1|201917.6|201767.6|201926.1|201776.1|201915.7|201765.7|15
1635122070000|2021-10-25 00:34:30|201917.5|201767.5|201915.2|201765.2|201923.7|201773.7|201914.2|201764.2|10
1635122080000|2021-10-25 00:34:40|201911|201761|201918.1|201768.1|201918.2|201768.2|201911|201761|12
1635122090000|2021-10-25 00:34:50|201922.4|201772.4|201917|201767|201922.4|201772.4|201916.1|201766.1|13
1635122100000|2021-10-25 00:35:00|201917.9|201767.9|201919.1|201769.1|201919.4|201769.4|201915.6|201765.6|9
1635122110000|2021-10-25 00:35:10|201919|201769|201915.4|201765.4|201919|201769|201915.2|201765.2|13
1635122120000|2021-10-25 00:35:20|201915.3|201765.3|201910.9|201760.9|201922.9|201772.9|201910.9|201760.9|11
1635122130000|2021-10-25 00:35:30|201913|201763|201911.1|201761.1|201913.6|201763.6|201910.1|201760.1|18
1635122140000|2021-10-25 00:35:40|201909.4|201759.4|201915.9|201765.9|201915.9|201765.9|201908.4|201758.4|10
1635122150000|2021-10-25 00:35:50|201915.4|201765.4|201915.8|201765.8|201915.8|201765.8|201914.9|201764.9|10
1635122160000|2021-10-25 00:36:00|201915.9|201765.9|201918.5|201768.5|201921.9|201771.9|201915.3|201765.3|22
1635122170000|2021-10-25 00:36:10|201918.3|201768.3|201914.5|201764.5|201918.4|201768.4|201913.8|201763.8|17
1635122180000|2021-10-25 00:36:20|201914.2|201764.2|201917.1|201767.1|201922.1|201772.1|201914.2|201764.2|14
1635122190000|2021-10-25 00:36:30|201917.6|201767.6|201918.3|201768.3|201921.9|201771.9|201917.4|201767.4|16
1635122200000|2021-10-25 00:36:40|201918.2|201768.2|201913.6|201763.6|201919.4|201769.4|201910.3|201760.3|15
1635122210000|2021-10-25 00:36:50|201912.7|201762.7|201909.3|201759.3|201913.8|201763.8|201909.3|201759.3|11
1635122220000|2021-10-25 00:37:00|201916|201766|201918.2|201768.2|201918.2|201768.2|201915.3|201765.3|6
1635122230000|2021-10-25 00:37:10|201917.5|201767.5|201916.8|201766.8|201923.7|201773.7|201916.8|201766.8|14
1635122240000|2021-10-25 00:37:20|201919.3|201769.3|201920.8|201770.8|201921.4|201771.4|201919.3|201769.3|13
1635122250000|2021-10-25 00:37:30|201920.7|201770.7|201924.8|201774.8|201927.1|201777.1|201918.7|201768.7|13
1635122260000|2021-10-25 00:37:40|201924.3|201774.3|201925.2|201775.2|201925.2|201775.2|201921.3|201771.3|10
1635122270000|2021-10-25 00:37:50|201925.6|201775.6|201920.4|201770.4|201931.7|201781.7|201919.2|201769.2|13
1635122280000|2021-10-25 00:38:00|201918.9|201768.9|201919|201769|201919.7|201769.7|201917.6|201767.6|21
1635122290000|2021-10-25 00:38:10|201918.9|201768.9|201891.3|201741.3|201918.9|201768.9|201889.6|201739.6|22
1635122300000|2021-10-25 00:38:20|201891.2|201741.2|201887.6|201737.6|201891.2|201741.2|201885.9|201735.9|18
1635122310000|2021-10-25 00:38:30|201888.2|201738.2|201889|201739|201890.4|201740.4|201888.1|201738.1|9
1635122320000|2021-10-25 00:38:40|201888.4|201738.4|201892.2|201742.2|201893|201743|201888|201738|12
1635122330000|2021-10-25 00:38:50|201892.6|201742.6|201888.9|201738.9|201892.6|201742.6|201888.9|201738.9|11
1635122340000|2021-10-25 00:39:00|201888.4|201738.4|201893.2|201743.2|201896.9|201746.9|201888.4|201738.4|14
1635122350000|2021-10-25 00:39:10|201892.1|201742.1|201891.6|201741.6|201893.4|201743.4|201890.8|201740.8|15
1635122360000|2021-10-25 00:39:20|201892.7|201742.7|201893.4|201743.4|201894.8|201744.8|201891.7|201741.7|13
1635122370000|2021-10-25 00:39:30|201891.6|201741.6|201890.7|201740.7|201891.6|201741.6|201890.7|201740.7|5
1635122380000|2021-10-25 00:39:40|201890.5|201740.5|201889.2|201739.2|201891.3|201741.3|201889.2|201739.2|7
1635122390000|2021-10-25 00:39:50|201888.9|201738.9|201889.5|201739.5|201890.7|201740.7|201888.4|201738.4|10
1635122400000|2021-10-25 00:40:00|201885.7|201735.7|201889.4|201739.4|201894.4|201744.4|201885.7|201735.7|13
1635122410000|2021-10-25 00:40:10|201889.6|201739.6|201890.1|201740.1|201891|201741|201889.1|201739.1|15
1635122420000|2021-10-25 00:40:20|201889.8|201739.8|201890.7|201740.7|201890.9|201740.9|201889.8|201739.8|14
1635122430000|2021-10-25 00:40:30|201891.7|201741.7|201890.4|201740.4|201891.7|201741.7|201889.8|201739.8|4
1635122440000|2021-10-25 00:40:40|201891.2|201741.2|201889.1|201739.1|201891.2|201741.2|201889.1|201739.1|5
1635122450000|2021-10-25 00:40:50|201891.4|201741.4|201895.8|201745.8|201897.6|201747.6|201889.8|201739.8|12
1635122460000|2021-10-25 00:41:00|201895.9|201745.9|201896|201746|201897.1|201747.1|201894.6|201744.6|19
1635122470000|2021-10-25 00:41:10|201895.4|201745.4|201894.8|201744.8|201895.4|201745.4|201894.1|201744.1|16
1635122480000|2021-10-25 00:41:20|201894.4|201744.4|201893|201743|201894.6|201744.6|201892.2|201742.2|10
1635122490000|2021-10-25 00:41:30|201893.4|201743.4|201920.1|201770.1|201920.9|201770.9|201893.4|201743.4|21
1635122500000|2021-10-25 00:41:40|201920.2|201770.2|201918.5|201768.5|201920.7|201770.7|201918.1|201768.1|11
1635122510000|2021-10-25 00:41:50|201921.1|201771.1|201919.4|201769.4|201923.1|201773.1|201919.4|201769.4|17
1635122520000|2021-10-25 00:42:00|201919.3|201769.3|201920.6|201770.6|201921.2|201771.2|201919.1|201769.1|16
1635122530000|2021-10-25 00:42:10|201919.1|201769.1|201918.7|201768.7|201919.8|201769.8|201917.5|201767.5|19
1635122540000|2021-10-25 00:42:20|201918.9|201768.9|201916.7|201766.7|201920.7|201770.7|201916.7|201766.7|14
1635122550000|2021-10-25 00:42:30|201916.1|201766.1|201915.7|201765.7|201917|201767|201912.5|201762.5|10
1635122560000|2021-10-25 00:42:40|201916.6|201766.6|201915|201765|201919.2|201769.2|201913.7|201763.7|14
1635122570000|2021-10-25 00:42:50|201914.8|201764.8|201917.9|201767.9|201917.9|201767.9|201914.8|201764.8|8
1635122580000|2021-10-25 00:43:00|201917.6|201767.6|201921.4|201771.4|201921.4|201771.4|201917.4|201767.4|8
1635122590000|2021-10-25 00:43:10|201918.5|201768.5|201920.1|201770.1|201923.5|201773.5|201918.5|201768.5|8
1635122600000|2021-10-25 00:43:20|201919.9|201769.9|201916.6|201766.6|201922|201772|201913|201763|20
1635122610000|2021-10-25 00:43:30|201916.7|201766.7|201915.9|201765.9|201916.7|201766.7|201914.9|201764.9|7
1635122620000|2021-10-25 00:43:40|201915.7|201765.7|201914.4|201764.4|201919.9|201769.9|201913.5|201763.5|15
1635122630000|2021-10-25 00:43:50|201914.2|201764.2|201916.9|201766.9|201918|201768|201913.9|201763.9|18
1635122640000|2021-10-25 00:44:00|201916.4|201766.4|201919.1|201769.1|201919.8|201769.8|201916.4|201766.4|6
1635122650000|2021-10-25 00:44:10|201918.4|201768.4|201914|201764|201918.4|201768.4|201912.2|201762.2|8
1635122660000|2021-10-25 00:44:20|201911.3|201761.3|201884.8|201734.8|201912.6|201762.6|201884.8|201734.8|17
1635122670000|2021-10-25 00:44:30|201884.4|201734.4|201885.4|201735.4|201885.4|201735.4|201884.4|201734.4|9
1635122680000|2021-10-25 00:44:40|201885.7|201735.7|201885.9|201735.9|201886.2|201736.2|201885.2|201735.2|7
1635122690000|2021-10-25 00:44:50|201885.4|201735.4|201895.5|201745.5|201895.5|201745.5|201885.4|201735.4|17
1635122700000|2021-10-25 00:45:00|201894.7|201744.7|201914.9|201764.9|201918|201768|201891|201741|15
1635122710000|2021-10-25 00:45:10|201913.5|201763.5|201906.5|201756.5|201914.4|201764.4|201905.6|201755.6|27
1635122720000|2021-10-25 00:45:20|201906.7|201756.7|201885.4|201735.4|201906.7|201756.7|201885|201735|28
1635122730000|2021-10-25 00:45:30|201889|201739|201893.8|201743.8|201894.3|201744.3|201886.3|201736.3|23
1635122740000|2021-10-25 00:45:40|201894.8|201744.8|201897.6|201747.6|201898.3|201748.3|201893.3|201743.3|14
1635122750000|2021-10-25 00:45:50|201897.3|201747.3|201891.6|201741.6|201898.6|201748.6|201890.1|201740.1|9
1635122760000|2021-10-25 00:46:00|201891.1|201741.1|201886.7|201736.7|201891.1|201741.1|201874.8|201724.8|17
1635122770000|2021-10-25 00:46:10|201888.3|201738.3|201887.5|201737.5|201889.3|201739.3|201887.5|201737.5|17
1635122780000|2021-10-25 00:46:20|201887.2|201737.2|201886.7|201736.7|201887.6|201737.6|201886.1|201736.1|15
1635122790000|2021-10-25 00:46:30|201887.6|201737.6|201886.5|201736.5|201887.9|201737.9|201884.5|201734.5|14
1635122800000|2021-10-25 00:46:40|201886.9|201736.9|201886.7|201736.7|201887.7|201737.7|201885.7|201735.7|12
1635122810000|2021-10-25 00:46:50|201886.8|201736.8|201890.9|201740.9|201891.1|201741.1|201886.8|201736.8|18
1635122820000|2021-10-25 00:47:00|201891.1|201741.1|201891.1|201741.1|201892.2|201742.2|201889.7|201739.7|11
1635122830000|2021-10-25 00:47:10|201892.2|201742.2|201891.7|201741.7|201892.2|201742.2|201890.8|201740.8|9
1635122840000|2021-10-25 00:47:20|201892.2|201742.2|201891.2|201741.2|201892.2|201742.2|201890.9|201740.9|12
1635122850000|2021-10-25 00:47:30|201891.3|201741.3|201891.7|201741.7|201893|201743|201890.3|201740.3|9
1635122860000|2021-10-25 00:47:40|201892.6|201742.6|201893.2|201743.2|201894.5|201744.5|201892|201742|8
1635122870000|2021-10-25 00:47:50|201893.1|201743.1|201887.8|201737.8|201893.1|201743.1|201887.6|201737.6|7
1635122880000|2021-10-25 00:48:00|201890|201740|201889.9|201739.9|201890|201740|201888|201738|5
1635122890000|2021-10-25 00:48:10|201890|201740|201891.4|201741.4|201892.1|201742.1|201889.5|201739.5|5
1635122900000|2021-10-25 00:48:20|201891.5|201741.5|201889.8|201739.8|201892.7|201742.7|201888.7|201738.7|9
1635122910000|2021-10-25 00:48:30|201890.4|201740.4|201890.5|201740.5|201893.3|201743.3|201887.2|201737.2|16
1635122920000|2021-10-25 00:48:40|201890|201740|201887.4|201737.4|201891.5|201741.5|201887.4|201737.4|18
1635122930000|2021-10-25 00:48:50|201887.5|201737.5|201885.2|201735.2|201887.8|201737.8|201884.6|201734.6|16
1635122940000|2021-10-25 00:49:00|201886.9|201736.9|201886.1|201736.1|201888|201738|201884|201734|16
1635122950000|2021-10-25 00:49:10|201886.3|201736.3|201885.6|201735.6|201887.5|201737.5|201884.9|201734.9|11
1635122960000|2021-10-25 00:49:20|201885.2|201735.2|201884.8|201734.8|201885.5|201735.5|201884.6|201734.6|10
1635122970000|2021-10-25 00:49:30|201885.2|201735.2|201884.8|201734.8|201885.3|201735.3|201884.8|201734.8|6
1635122980000|2021-10-25 00:49:40|201884.5|201734.5|201886.5|201736.5|201887.2|201737.2|201884.2|201734.2|13
1635122990000|2021-10-25 00:49:50|201885.8|201735.8|201884.3|201734.3|201885.8|201735.8|201884|201734|7
1635123000000|2021-10-25 00:50:00|201884|201734|201883.3|201733.3|201884.1|201734.1|201883.1|201733.1|7
1635123010000|2021-10-25 00:50:10|201883.2|201733.2|201883.4|201733.4|201886.4|201736.4|201883.2|201733.2|5
1635123020000|2021-10-25 00:50:20|201882.9|201732.9|201882.1|201732.1|201884|201734|201882.1|201732.1|11
1635123030000|2021-10-25 00:50:30|201882.7|201732.7|201886|201736|201887.5|201737.5|201882.7|201732.7|10
1635123040000|2021-10-25 00:50:40|201885.6|201735.6|201886.9|201736.9|201887.2|201737.2|201884.6|201734.6|11
1635123050000|2021-10-25 00:50:50|201886.4|201736.4|201846.9|201696.9|201886.5|201736.5|201846|201696|16
1635123060000|2021-10-25 00:51:00|201848|201698|201845.3|201695.3|201848|201698|201842.4|201692.4|11
1635123070000|2021-10-25 00:51:10|201845.1|201695.1|201846.4|201696.4|201846.4|201696.4|201843.9|201693.9|13
1635123080000|2021-10-25 00:51:20|201846.1|201696.1|201845.7|201695.7|201847.6|201697.6|201842.7|201692.7|14
1635123090000|2021-10-25 00:51:30|201846.2|201696.2|201846.2|201696.2|201847.1|201697.1|201845.9|201695.9|12
1635123100000|2021-10-25 00:51:40|201846.1|201696.1|201823|201673|201846.6|201696.6|201822.2|201672.2|20
1635123110000|2021-10-25 00:51:50|201821.2|201671.2|201823.5|201673.5|201824.2|201674.2|201820|201670|21
1635123120000|2021-10-25 00:52:00|201825|201675|201825.3|201675.3|201825.5|201675.5|201820.2|201670.2|19
1635123130000|2021-10-25 00:52:10|201825.2|201675.2|201829.5|201679.5|201829.5|201679.5|201824.4|201674.4|19
1635123140000|2021-10-25 00:52:20|201829.6|201679.6|201829.1|201679.1|201829.8|201679.8|201825.9|201675.9|11
1635123150000|2021-10-25 00:52:30|201828.9|201678.9|201829|201679|201829.7|201679.7|201826.8|201676.8|18
1635123160000|2021-10-25 00:52:40|201828.6|201678.6|201827.9|201677.9|201830.4|201680.4|201826.2|201676.2|13
1635123170000|2021-10-25 00:52:50|201826.1|201676.1|201830.4|201680.4|201832|201682|201825.3|201675.3|18
1635123180000|2021-10-25 00:53:00|201829.8|201679.8|201829.1|201679.1|201831.3|201681.3|201825.3|201675.3|25
1635123190000|2021-10-25 00:53:10|201829.5|201679.5|201827.6|201677.6|201830.9|201680.9|201827.6|201677.6|12
1635123200000|2021-10-25 00:53:20|201829.8|201679.8|201830|201680|201831.4|201681.4|201829.1|201679.1|16
1635123210000|2021-10-25 00:53:30|201829.9|201679.9|201830.8|201680.8|201831.8|201681.8|201825.2|201675.2|16
1635123220000|2021-10-25 00:53:40|201830.6|201680.6|201830.2|201680.2|201830.7|201680.7|201829.9|201679.9|10
1635123230000|2021-10-25 00:53:50|201830.6|201680.6|201829.4|201679.4|201830.6|201680.6|201828.4|201678.4|8
1635123240000|2021-10-25 00:54:00|201827.5|201677.5|201829.9|201679.9|201830.2|201680.2|201826.5|201676.5|13
1635123250000|2021-10-25 00:54:10|201829.4|201679.4|201829.5|201679.5|201834.1|201684.1|201828.5|201678.5|23
1635123260000|2021-10-25 00:54:20|201829.4|201679.4|201826.9|201676.9|201829.8|201679.8|201825.3|201675.3|22
1635123270000|2021-10-25 00:54:30|201827.1|201677.1|201829.5|201679.5|201831.7|201681.7|201826.4|201676.4|25
1635123280000|2021-10-25 00:54:40|201829.1|201679.1|201829.1|201679.1|201831.6|201681.6|201828.4|201678.4|15
1635123290000|2021-10-25 00:54:50|201829.2|201679.2|201831.4|201681.4|201833.4|201683.4|201828.1|201678.1|22
1635123300000|2021-10-25 00:55:00|201831.5|201681.5|201855.4|201705.4|201856.5|201706.5|201831.5|201681.5|36
1635123310000|2021-10-25 00:55:10|201854.4|201704.4|201854.2|201704.2|201856.4|201706.4|201851.3|201701.3|22
1635123320000|2021-10-25 00:55:20|201854.1|201704.1|201855|201705|201856.6|201706.6|201853.7|201703.7|17
1635123330000|2021-10-25 00:55:30|201854.6|201704.6|201857.4|201707.4|201859.4|201709.4|201854.4|201704.4|16
1635123340000|2021-10-25 00:55:40|201856.8|201706.8|201856.5|201706.5|201859.1|201709.1|201854.7|201704.7|18
1635123350000|2021-10-25 00:55:50|201855.7|201705.7|201857.7|201707.7|201858.1|201708.1|201853.5|201703.5|16
1635123360000|2021-10-25 00:56:00|201857.6|201707.6|201856.7|201706.7|201857.6|201707.6|201853.6|201703.6|13
1635123370000|2021-10-25 00:56:10|201856.8|201706.8|201857.1|201707.1|201857.8|201707.8|201856.7|201706.7|9
1635123380000|2021-10-25 00:56:20|201855.8|201705.8|201859.6|201709.6|201859.6|201709.6|201854.1|201704.1|11
1635123390000|2021-10-25 00:56:30|201858.9|201708.9|201858.3|201708.3|201858.9|201708.9|201856.7|201706.7|14
1635123400000|2021-10-25 00:56:40|201856.9|201706.9|201858.9|201708.9|201860.7|201710.7|201856.9|201706.9|7
1635123410000|2021-10-25 00:56:50|201858.7|201708.7|201858.6|201708.6|201859.1|201709.1|201858.1|201708.1|7
1635123420000|2021-10-25 00:57:00|201861.2|201711.2|201859.3|201709.3|201861.2|201711.2|201859|201709|7
1635123430000|2021-10-25 00:57:10|201860|201710|201861.5|201711.5|201862.2|201712.2|201856.6|201706.6|10
1635123440000|2021-10-25 00:57:20|201861.2|201711.2|201862|201712|201862.4|201712.4|201860.6|201710.6|13
1635123450000|2021-10-25 00:57:30|201860.9|201710.9|201860.7|201710.7|201861.1|201711.1|201860.5|201710.5|15
1635123460000|2021-10-25 00:57:40|201860.8|201710.8|201861.5|201711.5|201861.5|201711.5|201859.2|201709.2|9
1635123470000|2021-10-25 00:57:50|201861.9|201711.9|201858.1|201708.1|201861.9|201711.9|201856.7|201706.7|9
1635123480000|2021-10-25 00:58:00|201861.1|201711.1|201861.2|201711.2|201861.2|201711.2|201859.8|201709.8|5
1635123490000|2021-10-25 00:58:10|201860.2|201710.2|201861.3|201711.3|201861.3|201711.3|201859.1|201709.1|10
1635123500000|2021-10-25 00:58:20|201860|201710|201855.6|201705.6|201862.3|201712.3|201851.7|201701.7|14
1635123510000|2021-10-25 00:58:30|201856.3|201706.3|201859.9|201709.9|201860.6|201710.6|201856.3|201706.3|14
1635123520000|2021-10-25 00:58:40|201860|201710|201857.4|201707.4|201860|201710|201856.6|201706.6|12
1635123530000|2021-10-25 00:58:50|201857.5|201707.5|201857.2|201707.2|201858.7|201708.7|201857.1|201707.1|11
1635123540000|2021-10-25 00:59:00|201854.1|201704.1|201859.8|201709.8|201860.2|201710.2|201854.1|201704.1|8
1635123550000|2021-10-25 00:59:10|201859.7|201709.7|201859.1|201709.1|201860.5|201710.5|201857.4|201707.4|19
1635123560000|2021-10-25 00:59:20|201859.2|201709.2|201858.5|201708.5|201859.3|201709.3|201857.5|201707.5|15
1635123570000|2021-10-25 00:59:30|201858.8|201708.8|201858|201708|201858.8|201708.8|201857.6|201707.6|4
1635123580000|2021-10-25 00:59:40|201858.1|201708.1|201861.3|201711.3|201862.3|201712.3|201858|201708|12
1635123590000|2021-10-25 00:59:50|201861.1|201711.1|201861|201711|201861.2|201711.2|201860.7|201710.7|7
1635123600000|2021-10-25 01:00:00|201860.9|201710.9|201859.7|201709.7|201861|201711|201856.5|201706.5|26
1635123610000|2021-10-25 01:00:10|201860.5|201710.5|201857.8|201707.8|201860.5|201710.5|201857.8|201707.8|12
1635123620000|2021-10-25 01:00:20|201857.7|201707.7|201855.3|201705.3|201858.2|201708.2|201854.3|201704.3|22
1635123630000|2021-10-25 01:00:30|201855.5|201705.5|201855.7|201705.7|201858.4|201708.4|201854.3|201704.3|14
1635123640000|2021-10-25 01:00:40|201855.4|201705.4|201845.9|201695.9|201855.4|201705.4|201843.3|201693.3|28
1635123650000|2021-10-25 01:00:50|201845.5|201695.5|201848.9|201698.9|201852.9|201702.9|201845.4|201695.4|27
1635123660000|2021-10-25 01:01:00|201849.5|201699.5|201852.1|201702.1|201852.6|201702.6|201846|201696|29
1635123670000|2021-10-25 01:01:10|201851.9|201701.9|201850.6|201700.6|201851.9|201701.9|201841|201691|28
1635123680000|2021-10-25 01:01:20|201851|201701|201853.4|201703.4|201853.8|201703.8|201850.8|201700.8|14
1635123690000|2021-10-25 01:01:30|201852.3|201702.3|201857.1|201707.1|201857.1|201707.1|201850.6|201700.6|18
1635123700000|2021-10-25 01:01:40|201856.9|201706.9|201857.7|201707.7|201857.7|201707.7|201856.7|201706.7|7
1635123710000|2021-10-25 01:01:50|201855.9|201705.9|201860.8|201710.8|201860.8|201710.8|201855.9|201705.9|9
1635123720000|2021-10-25 01:02:00|201860.9|201710.9|201860|201710|201860.9|201710.9|201854.9|201704.9|23
1635123730000|2021-10-25 01:02:10|201858.5|201708.5|201858.4|201708.4|201859.4|201709.4|201858|201708|13
1635123740000|2021-10-25 01:02:20|201858.3|201708.3|201861.4|201711.4|201862.2|201712.2|201858.3|201708.3|9
1635123750000|2021-10-25 01:02:30|201861.1|201711.1|201859.7|201709.7|201864.1|201714.1|201859.7|201709.7|23
1635123760000|2021-10-25 01:02:40|201860|201710|201852.6|201702.6|201860.3|201710.3|201851.3|201701.3|19
1635123770000|2021-10-25 01:02:50|201853.2|201703.2|201854|201704|201858|201708|201852.9|201702.9|24
1635123780000|2021-10-25 01:03:00|201854.3|201704.3|201854.9|201704.9|201855.1|201705.1|201853.7|201703.7|18
1635123790000|2021-10-25 01:03:10|201855.4|201705.4|201859.8|201709.8|201859.9|201709.9|201855|201705|14
1635123800000|2021-10-25 01:03:20|201850.9|201700.9|201853.3|201703.3|201853.9|201703.9|201850.4|201700.4|27
1635123810000|2021-10-25 01:03:30|201850.5|201700.5|201855.9|201705.9|201856.3|201706.3|201850.5|201700.5|26
1635123820000|2021-10-25 01:03:40|201856.5|201706.5|201856.1|201706.1|201857.8|201707.8|201852.9|201702.9|14
1635123830000|2021-10-25 01:03:50|201856.4|201706.4|201856.7|201706.7|201859.5|201709.5|201855.7|201705.7|14
1635123840000|2021-10-25 01:04:00|201856|201706|201860.9|201710.9|201860.9|201710.9|201856|201706|16
1635123850000|2021-10-25 01:04:10|201861.4|201711.4|201859.6|201709.6|201861.4|201711.4|201858.9|201708.9|7
1635123860000|2021-10-25 01:04:20|201859.7|201709.7|201879.3|201729.3|201880.4|201730.4|201859.7|201709.7|18
1635123870000|2021-10-25 01:04:30|201876.3|201726.3|201877.6|201727.6|201878.8|201728.8|201876.3|201726.3|20
1635123880000|2021-10-25 01:04:40|201877.4|201727.4|201874.8|201724.8|201879.5|201729.5|201874.8|201724.8|18
1635123890000|2021-10-25 01:04:50|201875.3|201725.3|201866.4|201716.4|201875.8|201725.8|201864.3|201714.3|27
1635123900000|2021-10-25 01:05:00|201866.1|201716.1|201864.6|201714.6|201866.7|201716.7|201864|201714|23
1635123910000|2021-10-25 01:05:10|201865.5|201715.5|201870.9|201720.9|201870.9|201720.9|201864.7|201714.7|16
1635123920000|2021-10-25 01:05:20|201870.2|201720.2|201865.7|201715.7|201872.7|201722.7|201864.3|201714.3|19
1635123930000|2021-10-25 01:05:30|201864.8|201714.8|201867.6|201717.6|201871.1|201721.1|201864.1|201714.1|15
1635123940000|2021-10-25 01:05:40|201867.9|201717.9|201864.1|201714.1|201868|201718|201863.6|201713.6|10
1635123950000|2021-10-25 01:05:50|201864.3|201714.3|201860.1|201710.1|201867.1|201717.1|201860.1|201710.1|21
1635123960000|2021-10-25 01:06:00|201863.3|201713.3|201888.3|201738.3|201894.1|201744.1|201858.7|201708.7|21
1635123970000|2021-10-25 01:06:10|201888.9|201738.9|201884.3|201734.3|201889.1|201739.1|201882.6|201732.6|24
1635123980000|2021-10-25 01:06:20|201883.4|201733.4|201881.8|201731.8|201887.4|201737.4|201881.7|201731.7|18
1635123990000|2021-10-25 01:06:30|201882.4|201732.4|201888.7|201738.7|201893.8|201743.8|201882.4|201732.4|16
1635124000000|2021-10-25 01:06:40|201890.1|201740.1|201887.7|201737.7|201893.2|201743.2|201887.7|201737.7|21
1635124010000|2021-10-25 01:06:50|201891.3|201741.3|201887.6|201737.6|201892.6|201742.6|201883.6|201733.6|30
1635124020000|2021-10-25 01:07:00|201888|201738|201880.9|201730.9|201893.7|201743.7|201880.9|201730.9|20
1635124030000|2021-10-25 01:07:10|201881.7|201731.7|201892.6|201742.6|201896.2|201746.2|201881.7|201731.7|21
1635124040000|2021-10-25 01:07:20|201892.5|201742.5|201881.7|201731.7|201892.5|201742.5|201877.7|201727.7|16
1635124050000|2021-10-25 01:07:30|201882.1|201732.1|201882.5|201732.5|201883.1|201733.1|201881.3|201731.3|9
1635124060000|2021-10-25 01:07:40|201882.4|201732.4|201894.2|201744.2|201894.5|201744.5|201881.8|201731.8|24
1635124070000|2021-10-25 01:07:50|201894.1|201744.1|201890.7|201740.7|201894.1|201744.1|201888.1|201738.1|21
1635124080000|2021-10-25 01:08:00|201891|201741|201883.8|201733.8|201892.1|201742.1|201883.8|201733.8|19
1635124090000|2021-10-25 01:08:10|201884.6|201734.6|201887.9|201737.9|201887.9|201737.9|201881.2|201731.2|17
1635124100000|2021-10-25 01:08:20|201886.6|201736.6|201883.9|201733.9|201892.9|201742.9|201883.3|201733.3|12
1635124110000|2021-10-25 01:08:30|201883.8|201733.8|201884.2|201734.2|201892.8|201742.8|201882.9|201732.9|20
1635124120000|2021-10-25 01:08:40|201884.6|201734.6|201884.6|201734.6|201884.9|201734.9|201882|201732|14
1635124130000|2021-10-25 01:08:50|201884.2|201734.2|201877.8|201727.8|201884.6|201734.6|201876.8|201726.8|15
1635124140000|2021-10-25 01:09:00|201877.9|201727.9|201877.9|201727.9|201880.8|201730.8|201877.6|201727.6|21
1635124150000|2021-10-25 01:09:10|201878.4|201728.4|201886.1|201736.1|201888.5|201738.5|201878.2|201728.2|19
1635124160000|2021-10-25 01:09:20|201884.4|201734.4|201893.7|201743.7|201894.2|201744.2|201884.4|201734.4|22
1635124170000|2021-10-25 01:09:30|201893.5|201743.5|201888.1|201738.1|201893.5|201743.5|201884.7|201734.7|27
1635124180000|2021-10-25 01:09:40|201887.8|201737.8|201885.7|201735.7|201888.4|201738.4|201884.1|201734.1|23
1635124190000|2021-10-25 01:09:50|201888.3|201738.3|201880.7|201730.7|201892.2|201742.2|201880.7|201730.7|27
1635124200000|2021-10-25 01:10:00|201879.9|201729.9|201877.5|201727.5|201881.2|201731.2|201877|201727|24
1635124210000|2021-10-25 01:10:10|201877.9|201727.9|201877.7|201727.7|201878.4|201728.4|201877|201727|10
1635124220000|2021-10-25 01:10:20|201877.6|201727.6|201882.5|201732.5|201884.5|201734.5|201877.5|201727.5|9
1635124230000|2021-10-25 01:10:30|201881.7|201731.7|201877.8|201727.8|201882.2|201732.2|201877.1|201727.1|9
1635124240000|2021-10-25 01:10:40|201877.5|201727.5|201881.5|201731.5|201884.9|201734.9|201877.5|201727.5|10
1635124250000|2021-10-25 01:10:50|201880.4|201730.4|201859.1|201709.1|201883.3|201733.3|201859|201709|14
1635124260000|2021-10-25 01:11:00|201859.4|201709.4|201855.9|201705.9|201859.9|201709.9|201855.9|201705.9|18
1635124270000|2021-10-25 01:11:10|201856|201706|201863.1|201713.1|201864.7|201714.7|201856|201706|21
1635124280000|2021-10-25 01:11:20|201862.6|201712.6|201857.1|201707.1|201862.8|201712.8|201854.7|201704.7|22
1635124290000|2021-10-25 01:11:30|201860|201710|201856.6|201706.6|201865.8|201715.8|201852.6|201702.6|26
1635124300000|2021-10-25 01:11:40|201856|201706|201855.3|201705.3|201856.7|201706.7|201853|201703|20
1635124310000|2021-10-25 01:11:50|201855.6|201705.6|201856.1|201706.1|201856.1|201706.1|201852.4|201702.4|9
1635124320000|2021-10-25 01:12:00|201854.5|201704.5|201855.7|201705.7|201857.6|201707.6|201853.5|201703.5|13
1635124330000|2021-10-25 01:12:10|201854.6|201704.6|201849.7|201699.7|201855.5|201705.5|201849.7|201699.7|29
1635124340000|2021-10-25 01:12:20|201850|201700|201854.3|201704.3|201854.3|201704.3|201848.6|201698.6|20
1635124350000|2021-10-25 01:12:30|201853.9|201703.9|201850.8|201700.8|201853.9|201703.9|201850|201700|13
1635124360000|2021-10-25 01:12:40|201851.6|201701.6|201851.8|201701.8|201852.1|201702.1|201851.3|201701.3|13
1635124370000|2021-10-25 01:12:50|201849.1|201699.1|201853|201703|201853|201703|201849.1|201699.1|9
1635124380000|2021-10-25 01:13:00|201854.1|201704.1|201854.4|201704.4|201854.4|201704.4|201853.9|201703.9|8
1635124390000|2021-10-25 01:13:10|201854|201704|201853.8|201703.8|201856|201706|201852.3|201702.3|7
1635124400000|2021-10-25 01:13:20|201854.4|201704.4|201865.2|201715.2|201867|201717|201854.4|201704.4|21
1635124410000|2021-10-25 01:13:30|201865.7|201715.7|201864.9|201714.9|201874.2|201724.2|201854.3|201704.3|26
1635124420000|2021-10-25 01:13:40|201865.7|201715.7|201864.4|201714.4|201866.7|201716.7|201862.6|201712.6|17
1635124430000|2021-10-25 01:13:50|201864.8|201714.8|201873.8|201723.8|201874.4|201724.4|201864.8|201714.8|22
1635124440000|2021-10-25 01:14:00|201873.7|201723.7|201873.7|201723.7|201876.5|201726.5|201873.3|201723.3|23
1635124450000|2021-10-25 01:14:10|201874|201724|201873.4|201723.4|201874.1|201724.1|201873.3|201723.3|11
1635124460000|2021-10-25 01:14:20|201873.2|201723.2|201872.4|201722.4|201875.3|201725.3|201872.4|201722.4|17
1635124470000|2021-10-25 01:14:30|201873.4|201723.4|201873.8|201723.8|201878.4|201728.4|201873.4|201723.4|21
1635124480000|2021-10-25 01:14:40|201873.3|201723.3|201872.7|201722.7|201874.5|201724.5|201866.4|201716.4|21
1635124490000|2021-10-25 01:14:50|201872.5|201722.5|201872.2|201722.2|201874.1|201724.1|201868.7|201718.7|20
1635124500000|2021-10-25 01:15:00|201871.7|201721.7|201861.5|201711.5|201873.2|201723.2|201856.8|201706.8|29
1635124510000|2021-10-25 01:15:10|201860.3|201710.3|201867.3|201717.3|201867.3|201717.3|201858.7|201708.7|22
1635124520000|2021-10-25 01:15:20|201866.4|201716.4|201868.7|201718.7|201877|201727|201866.4|201716.4|28
1635124530000|2021-10-25 01:15:30|201869.4|201719.4|201864.7|201714.7|201869.5|201719.5|201864.3|201714.3|21
1635124540000|2021-10-25 01:15:40|201865|201715|201868.3|201718.3|201868.3|201718.3|201865|201715|10
1635124550000|2021-10-25 01:15:50|201866.3|201716.3|201874.7|201724.7|201876.7|201726.7|201866.3|201716.3|15
1635124560000|2021-10-25 01:16:00|201874.1|201724.1|201896.5|201746.5|201905.1|201755.1|201874.1|201724.1|24
1635124570000|2021-10-25 01:16:10|201897.2|201747.2|201897.6|201747.6|201898.6|201748.6|201896.7|201746.7|19
1635124580000|2021-10-25 01:16:20|201897.9|201747.9|201899.2|201749.2|201900.2|201750.2|201896.1|201746.1|23
1635124590000|2021-10-25 01:16:30|201899.3|201749.3|201902.7|201752.7|201905.8|201755.8|201898.2|201748.2|19
1635124600000|2021-10-25 01:16:40|201901.9|201751.9|201903|201753|201903|201753|201898.9|201748.9|17
1635124610000|2021-10-25 01:16:50|201903.2|201753.2|201902.6|201752.6|201904|201754|201902|201752|14
1635124620000|2021-10-25 01:17:00|201902.5|201752.5|201903|201753|201904.2|201754.2|201901.4|201751.4|16
1635124630000|2021-10-25 01:17:10|201902.7|201752.7|201902.3|201752.3|201902.7|201752.7|201902|201752|8
1635124640000|2021-10-25 01:17:20|201903.5|201753.5|201903.3|201753.3|201903.8|201753.8|201902.1|201752.1|13
1635124650000|2021-10-25 01:17:30|201902.8|201752.8|201897.8|201747.8|201902.8|201752.8|201897.2|201747.2|15
1635124660000|2021-10-25 01:17:40|201897.4|201747.4|201897.2|201747.2|201897.5|201747.5|201890.2|201740.2|17
1635124670000|2021-10-25 01:17:50|201897|201747|201897.4|201747.4|201899.4|201749.4|201897|201747|11
1635124680000|2021-10-25 01:18:00|201897.3|201747.3|201899.3|201749.3|201899.7|201749.7|201893.2|201743.2|14
1635124690000|2021-10-25 01:18:10|201900.2|201750.2|201897.8|201747.8|201900.2|201750.2|201893.8|201743.8|15
1635124700000|2021-10-25 01:18:20|201898.2|201748.2|201899.1|201749.1|201902.3|201752.3|201896.7|201746.7|16
1635124710000|2021-10-25 01:18:30|201899.2|201749.2|201905.8|201755.8|201908.5|201758.5|201899.2|201749.2|28
1635124720000|2021-10-25 01:18:40|201905.9|201755.9|201906.3|201756.3|201907|201757|201905.5|201755.5|12
1635124730000|2021-10-25 01:18:50|201906.4|201756.4|201906|201756|201906.8|201756.8|201905.9|201755.9|18
1635124740000|2021-10-25 01:19:00|201904.6|201754.6|201894.4|201744.4|201904.6|201754.6|201893.7|201743.7|25
1635124750000|2021-10-25 01:19:10|201894.3|201744.3|201893.6|201743.6|201895|201745|201892.4|201742.4|14
1635124760000|2021-10-25 01:19:20|201893.2|201743.2|201895.3|201745.3|201895.3|201745.3|201893.1|201743.1|19
1635124770000|2021-10-25 01:19:30|201894.2|201744.2|201894.6|201744.6|201897|201747|201891.7|201741.7|20
1635124780000|2021-10-25 01:19:40|201894.9|201744.9|201897.1|201747.1|201898|201748|201894.4|201744.4|19
1635124790000|2021-10-25 01:19:50|201898|201748|201896.1|201746.1|201898.1|201748.1|201894.2|201744.2|21
1635124800000|2021-10-25 01:20:00|201895.4|201745.4|201897.3|201747.3|201899.3|201749.3|201895.3|201745.3|13
1635124810000|2021-10-25 01:20:10|201897.8|201747.8|201896.8|201746.8|201897.9|201747.9|201890.5|201740.5|18
1635124820000|2021-10-25 01:20:20|201897.3|201747.3|201897.6|201747.6|201899.1|201749.1|201897.1|201747.1|12
1635124830000|2021-10-25 01:20:30|201898.2|201748.2|201900.4|201750.4|201901.7|201751.7|201897.3|201747.3|16
1635124840000|2021-10-25 01:20:40|201900.5|201750.5|201899.3|201749.3|201900.5|201750.5|201898.3|201748.3|10
1635124850000|2021-10-25 01:20:50|201898.7|201748.7|201896.4|201746.4|201903.1|201753.1|201894.8|201744.8|23
1635124860000|2021-10-25 01:21:00|201897.5|201747.5|201892.5|201742.5|201897.5|201747.5|201890.7|201740.7|19
1635124870000|2021-10-25 01:21:10|201892.2|201742.2|201890.9|201740.9|201893.5|201743.5|201890.8|201740.8|19
1635124880000|2021-10-25 01:21:20|201891.8|201741.8|201895.2|201745.2|201895.2|201745.2|201890.6|201740.6|18
1635124890000|2021-10-25 01:21:30|201895.4|201745.4|201899.2|201749.2|201901.2|201751.2|201889.7|201739.7|25
1635124900000|2021-10-25 01:21:40|201899.7|201749.7|201901.2|201751.2|201901.7|201751.7|201898.6|201748.6|17
1635124910000|2021-10-25 01:21:50|201900.9|201750.9|201904.7|201754.7|201907.6|201757.6|201900.5|201750.5|15
1635124920000|2021-10-25 01:22:00|201907.3|201757.3|201906.6|201756.6|201907.3|201757.3|201905.1|201755.1|13
1635124930000|2021-10-25 01:22:10|201906.5|201756.5|201906.8|201756.8|201907.5|201757.5|201906.3|201756.3|17
1635124940000|2021-10-25 01:22:20|201907|201757|201907.5|201757.5|201908.2|201758.2|201905.2|201755.2|15
1635124950000|2021-10-25 01:22:30|201907.7|201757.7|201905|201755|201908.8|201758.8|201905|201755|10
1635124960000|2021-10-25 01:22:40|201904.9|201754.9|201905.9|201755.9|201906.2|201756.2|201895.1|201745.1|21
1635124970000|2021-10-25 01:22:50|201906.4|201756.4|201908.4|201758.4|201908.4|201758.4|201905.5|201755.5|15
1635124980000|2021-10-25 01:23:00|201906.7|201756.7|201911.4|201761.4|201916.6|201766.6|201906.4|201756.4|13
1635124990000|2021-10-25 01:23:10|201917.8|201767.8|201898.5|201748.5|201917.8|201767.8|201898.5|201748.5|20
1635125000000|2021-10-25 01:23:20|201900.3|201750.3|201914.5|201764.5|201914.5|201764.5|201899.4|201749.4|33
1635125010000|2021-10-25 01:23:30|201914.1|201764.1|201911|201761|201914.1|201764.1|201908.5|201758.5|21
1635125020000|2021-10-25 01:23:40|201910.8|201760.8|201902.7|201752.7|201912.2|201762.2|201900.5|201750.5|25
1635125030000|2021-10-25 01:23:50|201902.6|201752.6|201902.5|201752.5|201902.7|201752.7|201901.7|201751.7|15
1635125040000|2021-10-25 01:24:00|201901.7|201751.7|201913.9|201763.9|201915.7|201765.7|201901.7|201751.7|19
1635125050000|2021-10-25 01:24:10|201913.7|201763.7|201912.7|201762.7|201913.9|201763.9|201911.2|201761.2|19
1635125060000|2021-10-25 01:24:20|201912.5|201762.5|201915.5|201765.5|201917.2|201767.2|201912.5|201762.5|13
1635125070000|2021-10-25 01:24:30|201915|201765|201916.2|201766.2|201916.2|201766.2|201911.5|201761.5|14
1635125080000|2021-10-25 01:24:40|201916.9|201766.9|201913.7|201763.7|201916.9|201766.9|201913.7|201763.7|15
1635125090000|2021-10-25 01:24:50|201913.9|201763.9|201917.2|201767.2|201917.4|201767.4|201913.1|201763.1|17
1635125100000|2021-10-25 01:25:00|201915.3|201765.3|201927.1|201777.1|201934.1|201784.1|201911.8|201761.8|23
1635125110000|2021-10-25 01:25:10|201926.1|201776.1|201923.6|201773.6|201927.4|201777.4|201921.6|201771.6|24
1635125120000|2021-10-25 01:25:20|201923.9|201773.9|201919.3|201769.3|201924.9|201774.9|201916.6|201766.6|21
1635125130000|2021-10-25 01:25:30|201919.7|201769.7|201912.6|201762.6|201919.7|201769.7|201912.5|201762.5|15
1635125140000|2021-10-25 01:25:40|201913.6|201763.6|201915.7|201765.7|201915.9|201765.9|201912.4|201762.4|12
1635125150000|2021-10-25 01:25:50|201915.5|201765.5|201917.8|201767.8|201920.9|201770.9|201915.4|201765.4|17
1635125160000|2021-10-25 01:26:00|201917|201767|201917.8|201767.8|201918|201768|201917|201767|14
1635125170000|2021-10-25 01:26:10|201917.3|201767.3|201919.1|201769.1|201921.9|201771.9|201914.5|201764.5|16
1635125180000|2021-10-25 01:26:20|201918.4|201768.4|201920.8|201770.8|201920.8|201770.8|201918.4|201768.4|13
1635125190000|2021-10-25 01:26:30|201919.5|201769.5|201916.3|201766.3|201919.5|201769.5|201916.1|201766.1|14
1635125200000|2021-10-25 01:26:40|201916.4|201766.4|201916.5|201766.5|201917|201767|201916.2|201766.2|9
1635125210000|2021-10-25 01:26:50|201916.6|201766.6|201915.9|201765.9|201916.6|201766.6|201915.7|201765.7|10
1635125220000|2021-10-25 01:27:00|201916.1|201766.1|201916.9|201766.9|201916.9|201766.9|201915.3|201765.3|8
1635125230000|2021-10-25 01:27:10|201916.8|201766.8|201916|201766|201916.8|201766.8|201916|201766|10
1635125240000|2021-10-25 01:27:20|201916.3|201766.3|201929.3|201779.3|201932.1|201782.1|201916.3|201766.3|14
1635125250000|2021-10-25 01:27:30|201931|201781|201929|201779|201931|201781|201927.3|201777.3|28
1635125260000|2021-10-25 01:27:40|201929.8|201779.8|201931.2|201781.2|201931.4|201781.4|201927.8|201777.8|18
1635125270000|2021-10-25 01:27:50|201931.1|201781.1|201921.4|201771.4|201931.1|201781.1|201918.8|201768.8|17
1635125280000|2021-10-25 01:28:00|201922.5|201772.5|201922.5|201772.5|201923.2|201773.2|201919.8|201769.8|25
1635125290000|2021-10-25 01:28:10|201922.1|201772.1|201922.6|201772.6|201922.6|201772.6|201919.9|201769.9|9
1635125300000|2021-10-25 01:28:20|201921.8|201771.8|201922.9|201772.9|201924.5|201774.5|201921.8|201771.8|16
1635125310000|2021-10-25 01:28:30|201923.7|201773.7|201923.7|201773.7|201924.7|201774.7|201923.7|201773.7|9
1635125320000|2021-10-25 01:28:40|201923.6|201773.6|201922.9|201772.9|201923.6|201773.6|201919.4|201769.4|15
1635125330000|2021-10-25 01:28:50|201922.5|201772.5|201921.2|201771.2|201925.2|201775.2|201920.3|201770.3|18
1635125340000|2021-10-25 01:29:00|201921.5|201771.5|201929.6|201779.6|201932.9|201782.9|201921.5|201771.5|20
1635125350000|2021-10-25 01:29:10|201928.8|201778.8|201927|201777|201928.8|201778.8|201925.5|201775.5|9
1635125360000|2021-10-25 01:29:20|201926.6|201776.6|201926.9|201776.9|201927.2|201777.2|201924.8|201774.8|12
1635125370000|2021-10-25 01:29:30|201927|201777|201926.6|201776.6|201927|201777|201923.2|201773.2|19
1635125380000|2021-10-25 01:29:40|201925.9|201775.9|201925|201775|201926.1|201776.1|201924.6|201774.6|16
1635125390000|2021-10-25 01:29:50|201924.7|201774.7|201926.8|201776.8|201926.8|201776.8|201924.7|201774.7|11
1635125400000|2021-10-25 01:30:00|201926.2|201776.2|201925.2|201775.2|201926.2|201776.2|201924.9|201774.9|16
1635125410000|2021-10-25 01:30:10|201925|201775|201924.3|201774.3|201925|201775|201923.5|201773.5|7
1635125420000|2021-10-25 01:30:20|201924.1|201774.1|201926.1|201776.1|201927.6|201777.6|201923.7|201773.7|13
1635125430000|2021-10-25 01:30:30|201924.9|201774.9|201923.9|201773.9|201928.6|201778.6|201923.9|201773.9|19
1635125440000|2021-10-25 01:30:40|201924|201774|201925|201775|201925.6|201775.6|201924|201774|18
1635125450000|2021-10-25 01:30:50|201924.7|201774.7|201929.9|201779.9|201932.7|201782.7|201924.2|201774.2|19
1635125460000|2021-10-25 01:31:00|201932.1|201782.1|201934.9|201784.9|201934.9|201784.9|201931.6|201781.6|26
1635125470000|2021-10-25 01:31:10|201934.8|201784.8|201935.6|201785.6|201938.4|201788.4|201933.2|201783.2|22
1635125480000|2021-10-25 01:31:20|201939.1|201789.1|201937.1|201787.1|201943.6|201793.6|201935.2|201785.2|21
1635125490000|2021-10-25 01:31:30|201936.5|201786.5|201935.4|201785.4|201939.1|201789.1|201933.9|201783.9|21
1635125500000|2021-10-25 01:31:40|201934.5|201784.5|201931.8|201781.8|201935|201785|201931.7|201781.7|23
1635125510000|2021-10-25 01:31:50|201931.7|201781.7|201920|201770|201931.7|201781.7|201915.9|201765.9|22
1635125520000|2021-10-25 01:32:00|201922.3|201772.3|201923.2|201773.2|201925.8|201775.8|201921.2|201771.2|23
1635125530000|2021-10-25 01:32:10|201922.9|201772.9|201923.2|201773.2|201923.6|201773.6|201922.7|201772.7|13
1635125540000|2021-10-25 01:32:20|201923.1|201773.1|201923.2|201773.2|201923.4|201773.4|201922.9|201772.9|17
1635125550000|2021-10-25 01:32:30|201922.6|201772.6|201911.1|201761.1|201922.6|201772.6|201909.7|201759.7|19
1635125560000|2021-10-25 01:32:40|201910.8|201760.8|201889.4|201739.4|201911.5|201761.5|201889.4|201739.4|16
1635125570000|2021-10-25 01:32:50|201892.3|201742.3|201888.9|201738.9|201893|201743|201886.2|201736.2|23
1635125580000|2021-10-25 01:33:00|201889|201739|201894.6|201744.6|201895.2|201745.2|201889|201739|31
1635125590000|2021-10-25 01:33:10|201894.5|201744.5|201896.7|201746.7|201896.9|201746.9|201893.6|201743.6|18
1635125600000|2021-10-25 01:33:20|201897|201747|201898.2|201748.2|201900.1|201750.1|201896.4|201746.4|17
1635125610000|2021-10-25 01:33:30|201898.3|201748.3|201891.4|201741.4|201898.3|201748.3|201889|201739|25
1635125620000|2021-10-25 01:33:40|201891.3|201741.3|201896.2|201746.2|201896.3|201746.3|201890.9|201740.9|23
1635125630000|2021-10-25 01:33:50|201896|201746|201895.6|201745.6|201896.5|201746.5|201895.1|201745.1|13
1635125640000|2021-10-25 01:34:00|201895.5|201745.5|201900.4|201750.4|201901.4|201751.4|201892.9|201742.9|22
1635125650000|2021-10-25 01:34:10|201900.9|201750.9|201900.6|201750.6|201901.5|201751.5|201898.8|201748.8|19
1635125660000|2021-10-25 01:34:20|201900.3|201750.3|201900.8|201750.8|201902.1|201752.1|201900.2|201750.2|15
1635125670000|2021-10-25 01:34:30|201902.9|201752.9|201898.7|201748.7|201903.4|201753.4|201897.8|201747.8|19
1635125680000|2021-10-25 01:34:40|201899.1|201749.1|201898.6|201748.6|201899.5|201749.5|201898.1|201748.1|18
1635125690000|2021-10-25 01:34:50|201898.4|201748.4|201897.3|201747.3|201899.6|201749.6|201897.3|201747.3|16
1635125700000|2021-10-25 01:35:00|201896.7|201746.7|201901.2|201751.2|201901.2|201751.2|201896.7|201746.7|14
1635125710000|2021-10-25 01:35:10|201900.6|201750.6|201898.2|201748.2|201901.2|201751.2|201897.8|201747.8|15
1635125720000|2021-10-25 01:35:20|201897.8|201747.8|201895.5|201745.5|201898.4|201748.4|201895.4|201745.4|17
1635125730000|2021-10-25 01:35:30|201892.7|201742.7|201893.4|201743.4|201893.8|201743.8|201887|201737|22
1635125740000|2021-10-25 01:35:40|201893.5|201743.5|201891.2|201741.2|201895.2|201745.2|201891|201741|21
1635125750000|2021-10-25 01:35:50|201891.6|201741.6|201892.8|201742.8|201892.8|201742.8|201891|201741|23
1635125760000|2021-10-25 01:36:00|201892.7|201742.7|201894|201744|201894.8|201744.8|201892.5|201742.5|22
1635125770000|2021-10-25 01:36:10|201893.7|201743.7|201886.5|201736.5|201895|201745|201884.8|201734.8|23
1635125780000|2021-10-25 01:36:20|201887.6|201737.6|201883.4|201733.4|201888.3|201738.3|201881.5|201731.5|22
1635125790000|2021-10-25 01:36:30|201882.8|201732.8|201877.6|201727.6|201884.2|201734.2|201877.5|201727.5|20
1635125800000|2021-10-25 01:36:40|201877.7|201727.7|201848.2|201698.2|201877.7|201727.7|201844.4|201694.4|27
1635125810000|2021-10-25 01:36:50|201848.5|201698.5|201850.7|201700.7|201851|201701|201847.2|201697.2|27
1635125820000|2021-10-25 01:37:00|201850.4|201700.4|201858.8|201708.8|201859.8|201709.8|201847.6|201697.6|25
1635125830000|2021-10-25 01:37:10|201859|201709|201855|201705|201860|201710|201854.3|201704.3|26
1635125840000|2021-10-25 01:37:20|201856|201706|201849.7|201699.7|201856.7|201706.7|201849.7|201699.7|31
1635125850000|2021-10-25 01:37:30|201847.3|201697.3|201852.2|201702.2|201852.2|201702.2|201847.3|201697.3|25
1635125860000|2021-10-25 01:37:40|201852.8|201702.8|201855|201705|201855|201705|201851.3|201701.3|18
1635125870000|2021-10-25 01:37:50|201855.2|201705.2|201857.7|201707.7|201857.8|201707.8|201854.3|201704.3|21
1635125880000|2021-10-25 01:38:00|201859.2|201709.2|201858.3|201708.3|201860|201710|201857.7|201707.7|12
1635125890000|2021-10-25 01:38:10|201857.8|201707.8|201858.5|201708.5|201859.5|201709.5|201857.4|201707.4|16
1635125900000|2021-10-25 01:38:20|201859|201709|201864.8|201714.8|201865.4|201715.4|201857.5|201707.5|15
1635125910000|2021-10-25 01:38:30|201864.9|201714.9|201861.7|201711.7|201864.9|201714.9|201861.5|201711.5|7
1635125920000|2021-10-25 01:38:40|201862|201712|201861.7|201711.7|201868.3|201718.3|201861.7|201711.7|9
1635125930000|2021-10-25 01:38:50|201861.9|201711.9|201856.6|201706.6|201861.9|201711.9|201856.4|201706.4|22
1635125940000|2021-10-25 01:39:00|201857.8|201707.8|201863.2|201713.2|201863.3|201713.3|201857.8|201707.8|15
1635125950000|2021-10-25 01:39:10|201863.3|201713.3|201861.8|201711.8|201863.6|201713.6|201861.2|201711.2|21
1635125960000|2021-10-25 01:39:20|201861.6|201711.6|201855.3|201705.3|201861.8|201711.8|201854.7|201704.7|15
1635125970000|2021-10-25 01:39:30|201856.3|201706.3|201854.9|201704.9|201856.3|201706.3|201850|201700|20
1635125980000|2021-10-25 01:39:40|201855.1|201705.1|201851.9|201701.9|201856.1|201706.1|201850.4|201700.4|22
1635125990000|2021-10-25 01:39:50|201852.2|201702.2|201852.7|201702.7|201854.1|201704.1|201850.6|201700.6|20
1635126000000|2021-10-25 01:40:00|201852.5|201702.5|201854.1|201704.1|201855.6|201705.6|201851.9|201701.9|30
1635126010000|2021-10-25 01:40:10|201854|201704|201859.4|201709.4|201860|201710|201853.2|201703.2|21
1635126020000|2021-10-25 01:40:20|201859.7|201709.7|201864.8|201714.8|201865.3|201715.3|201859.6|201709.6|19
1635126030000|2021-10-25 01:40:30|201862.5|201712.5|201864|201714|201864.7|201714.7|201862.5|201712.5|12
1635126040000|2021-10-25 01:40:40|201863.2|201713.2|201864.4|201714.4|201865.4|201715.4|201863.2|201713.2|6
1635126050000|2021-10-25 01:40:50|201863|201713|201857|201707|201863.2|201713.2|201857|201707|21
1635126060000|2021-10-25 01:41:00|201857.1|201707.1|201862.6|201712.6|201863.5|201713.5|201857.1|201707.1|16
1635126070000|2021-10-25 01:41:10|201863|201713|201853.1|201703.1|201863|201713|201850.7|201700.7|22
1635126080000|2021-10-25 01:41:20|201851.9|201701.9|201849.9|201699.9|201855|201705|201844.5|201694.5|23
1635126090000|2021-10-25 01:41:30|201849.2|201699.2|201851.1|201701.1|201855.3|201705.3|201847.8|201697.8|26
1635126100000|2021-10-25 01:41:40|201851.6|201701.6|201850.7|201700.7|201855.1|201705.1|201849.7|201699.7|27
1635126110000|2021-10-25 01:41:50|201850.6|201700.6|201844.9|201694.9|201850.7|201700.7|201844.9|201694.9|28
1635126120000|2021-10-25 01:42:00|201844.8|201694.8|201847.2|201697.2|201851.2|201701.2|201844.8|201694.8|32
1635126130000|2021-10-25 01:42:10|201847.5|201697.5|201847.2|201697.2|201850.2|201700.2|201844.2|201694.2|25
1635126140000|2021-10-25 01:42:20|201847.4|201697.4|201846.4|201696.4|201847.9|201697.9|201846.4|201696.4|15
1635126150000|2021-10-25 01:42:30|201846.7|201696.7|201848.8|201698.8|201852.5|201702.5|201845.5|201695.5|27
1635126160000|2021-10-25 01:42:40|201848.7|201698.7|201849.1|201699.1|201852.6|201702.6|201843.2|201693.2|23
1635126170000|2021-10-25 01:42:50|201849.7|201699.7|201846.6|201696.6|201850.2|201700.2|201845.6|201695.6|24
1635126180000|2021-10-25 01:43:00|201846|201696|201849|201699|201849.8|201699.8|201845.3|201695.3|19
1635126190000|2021-10-25 01:43:10|201848.5|201698.5|201851.7|201701.7|201852.7|201702.7|201847.3|201697.3|17
1635126200000|2021-10-25 01:43:20|201852.7|201702.7|201844.1|201694.1|201852.9|201702.9|201840.6|201690.6|16
1635126210000|2021-10-25 01:43:30|201846|201696|201844.1|201694.1|201852.5|201702.5|201841.8|201691.8|28
1635126220000|2021-10-25 01:43:40|201844.7|201694.7|201843.4|201693.4|201845.8|201695.8|201842.8|201692.8|15
1635126230000|2021-10-25 01:43:50|201843.1|201693.1|201846.3|201696.3|201847.7|201697.7|201843.1|201693.1|19
1635126240000|2021-10-25 01:44:00|201847|201697|201849|201699|201849|201699|201843.1|201693.1|31
1635126250000|2021-10-25 01:44:10|201848|201698|201846.2|201696.2|201848.3|201698.3|201843.9|201693.9|25
1635126260000|2021-10-25 01:44:20|201845.7|201695.7|201844.2|201694.2|201846.9|201696.9|201842.4|201692.4|23
1635126270000|2021-10-25 01:44:30|201843.9|201693.9|201844.4|201694.4|201845.3|201695.3|201843.5|201693.5|14
1635126280000|2021-10-25 01:44:40|201844.8|201694.8|201843.8|201693.8|201845.4|201695.4|201841.1|201691.1|15
1635126290000|2021-10-25 01:44:50|201843.4|201693.4|201841.3|201691.3|201843.6|201693.6|201840|201690|23
1635126300000|2021-10-25 01:45:00|201841.1|201691.1|201828.1|201678.1|201841.7|201691.7|201824|201674|28
1635126310000|2021-10-25 01:45:10|201828.3|201678.3|201834.3|201684.3|201836.1|201686.1|201826.3|201676.3|24
1635126320000|2021-10-25 01:45:20|201836.3|201686.3|201836|201686|201837.4|201687.4|201833.7|201683.7|17
1635126330000|2021-10-25 01:45:30|201836.7|201686.7|201836|201686|201839.5|201689.5|201835.9|201685.9|24
1635126340000|2021-10-25 01:45:40|201836.2|201686.2|201839.1|201689.1|201840.1|201690.1|201836.2|201686.2|17
1635126350000|2021-10-25 01:45:50|201838.6|201688.6|201838.2|201688.2|201838.6|201688.6|201836.7|201686.7|14
1635126360000|2021-10-25 01:46:00|201838.3|201688.3|201838|201688|201840.5|201690.5|201836.1|201686.1|19
1635126370000|2021-10-25 01:46:10|201838.8|201688.8|201837.6|201687.6|201840.8|201690.8|201836.2|201686.2|25
1635126380000|2021-10-25 01:46:20|201837.3|201687.3|201842.5|201692.5|201842.6|201692.6|201837.2|201687.2|15
1635126390000|2021-10-25 01:46:30|201841.3|201691.3|201839.5|201689.5|201841.3|201691.3|201838.8|201688.8|16
1635126400000|2021-10-25 01:46:40|201839.4|201689.4|201841.3|201691.3|201841.4|201691.4|201839.1|201689.1|19
1635126410000|2021-10-25 01:46:50|201841.6|201691.6|201841|201691|201842|201692|201840.3|201690.3|12
1635126420000|2021-10-25 01:47:00|201840.9|201690.9|201840.9|201690.9|201843.3|201693.3|201839.4|201689.4|12
1635126430000|2021-10-25 01:47:10|201841.3|201691.3|201842|201692|201842.9|201692.9|201841.3|201691.3|10
1635126440000|2021-10-25 01:47:20|201841.6|201691.6|201843.8|201693.8|201845.3|201695.3|201841.6|201691.6|15
1635126450000|2021-10-25 01:47:30|201843.4|201693.4|201840.2|201690.2|201843.4|201693.4|201839.6|201689.6|18
1635126460000|2021-10-25 01:47:40|201840.1|201690.1|201841.1|201691.1|201841.5|201691.5|201839.2|201689.2|10
1635126470000|2021-10-25 01:47:50|201840.9|201690.9|201847.5|201697.5|201851.5|201701.5|201838.9|201688.9|19
1635126480000|2021-10-25 01:48:00|201847.6|201697.6|201849.1|201699.1|201849.9|201699.9|201843.5|201693.5|32
1635126490000|2021-10-25 01:48:10|201847.4|201697.4|201849.9|201699.9|201850.2|201700.2|201847.4|201697.4|15
1635126500000|2021-10-25 01:48:20|201849.2|201699.2|201846|201696|201853|201703|201843|201693|21
1635126510000|2021-10-25 01:48:30|201840.8|201690.8|201834|201684|201843.6|201693.6|201829.6|201679.6|24
1635126520000|2021-10-25 01:48:40|201832.8|201682.8|201834.5|201684.5|201834.8|201684.8|201832.7|201682.7|18
1635126530000|2021-10-25 01:48:50|201834|201684|201818.8|201668.8|201834|201684|201816.7|201666.7|20
1635126540000|2021-10-25 01:49:00|201820.4|201670.4|201819.2|201669.2|201823|201673|201818.1|201668.1|12
1635126550000|2021-10-25 01:49:10|201819.3|201669.3|201822.7|201672.7|201822.9|201672.9|201819|201669|15
1635126560000|2021-10-25 01:49:20|201822.4|201672.4|201823.6|201673.6|201824.2|201674.2|201822.4|201672.4|15
1635126570000|2021-10-25 01:49:30|201823.8|201673.8|201816.4|201666.4|201824.5|201674.5|201816.4|201666.4|14
1635126580000|2021-10-25 01:49:40|201817.9|201667.9|201817.2|201667.2|201821.6|201671.6|201817.2|201667.2|11
1635126590000|2021-10-25 01:49:50|201819.2|201669.2|201816.1|201666.1|201821.5|201671.5|201816|201666|13
1635126600000|2021-10-25 01:50:00|201817.4|201667.4|201818.3|201668.3|201827.2|201677.2|201813.5|201663.5|23
1635126610000|2021-10-25 01:50:10|201822|201672|201821.6|201671.6|201822.2|201672.2|201814.9|201664.9|14
1635126620000|2021-10-25 01:50:20|201820.2|201670.2|201826.5|201676.5|201833.1|201683.1|201817.4|201667.4|18
1635126630000|2021-10-25 01:50:30|201823.9|201673.9|201848.1|201698.1|201853.6|201703.6|201818.3|201668.3|20
1635126640000|2021-10-25 01:50:40|201849.1|201699.1|201852|201702|201853.7|201703.7|201845.2|201695.2|24
1635126650000|2021-10-25 01:50:50|201853.2|201703.2|201859.6|201709.6|201868.2|201718.2|201852.2|201702.2|29
1635126660000|2021-10-25 01:51:00|201860.5|201710.5|201895.5|201745.5|201901|201751|201856.7|201706.7|33
1635126670000|2021-10-25 01:51:10|201895|201745|201889.8|201739.8|201898.3|201748.3|201889.8|201739.8|22
1635126680000|2021-10-25 01:51:20|201888.4|201738.4|201881.8|201731.8|201890.9|201740.9|201873.9|201723.9|18
1635126690000|2021-10-25 01:51:30|201883.6|201733.6|201885.9|201735.9|201889.2|201739.2|201882.6|201732.6|24
1635126700000|2021-10-25 01:51:40|201898.6|201748.6|201930.8|201780.8|201932.7|201782.7|201886.7|201736.7|28
1635126710000|2021-10-25 01:51:50|201931.6|201781.6|201921.5|201771.5|201938.3|201788.3|201908.5|201758.5|32
1635126720000|2021-10-25 01:52:00|201923.4|201773.4|201925.8|201775.8|201930.8|201780.8|201921.5|201771.5|25
1635126730000|2021-10-25 01:52:10|201925.3|201775.3|201915.8|201765.8|201926.9|201776.9|201909.9|201759.9|24
1635126740000|2021-10-25 01:52:20|201916.8|201766.8|201902.6|201752.6|201929.6|201779.6|201902.6|201752.6|31
1635126750000|2021-10-25 01:52:30|201900.6|201750.6|201910|201760|201912.8|201762.8|201899.9|201749.9|22
1635126760000|2021-10-25 01:52:40|201911.7|201761.7|201898.6|201748.6|201916.8|201766.8|201894.7|201744.7|26
1635126770000|2021-10-25 01:52:50|201899.9|201749.9|201897.4|201747.4|201900.8|201750.8|201897.2|201747.2|20
1635126780000|2021-10-25 01:53:00|201897.8|201747.8|201904.7|201754.7|201904.7|201754.7|201895.8|201745.8|18
1635126790000|2021-10-25 01:53:10|201904.3|201754.3|201899.3|201749.3|201904.3|201754.3|201898.7|201748.7|19
1635126800000|2021-10-25 01:53:20|201899.5|201749.5|201897.5|201747.5|201900.7|201750.7|201897.2|201747.2|14
1635126810000|2021-10-25 01:53:30|201897.6|201747.6|201886.7|201736.7|201899.3|201749.3|201886.7|201736.7|26
1635126820000|2021-10-25 01:53:40|201887.2|201737.2|201887|201737|201888.5|201738.5|201885.5|201735.5|20
1635126830000|2021-10-25 01:53:50|201887.3|201737.3|201887.5|201737.5|201887.7|201737.7|201886.3|201736.3|8
1635126840000|2021-10-25 01:54:00|201886.1|201736.1|201891.4|201741.4|201891.4|201741.4|201885.9|201735.9|18
1635126850000|2021-10-25 01:54:10|201884.5|201734.5|201883.1|201733.1|201891.2|201741.2|201883.1|201733.1|26
1635126860000|2021-10-25 01:54:20|201885|201735|201889.1|201739.1|201892.1|201742.1|201885|201735|20
1635126870000|2021-10-25 01:54:30|201886.4|201736.4|201885.7|201735.7|201888.4|201738.4|201885.3|201735.3|17
1635126880000|2021-10-25 01:54:40|201887.1|201737.1|201881.5|201731.5|201887.1|201737.1|201877.8|201727.8|16
1635126890000|2021-10-25 01:54:50|201883|201733|201884.3|201734.3|201885.5|201735.5|201880.6|201730.6|12
1635126900000|2021-10-25 01:55:00|201883.4|201733.4|201883|201733|201884|201734|201878.1|201728.1|20
1635126910000|2021-10-25 01:55:10|201875.8|201725.8|201882|201732|201892.5|201742.5|201875.7|201725.7|22
1635126920000|2021-10-25 01:55:20|201881.9|201731.9|201886.2|201736.2|201893.1|201743.1|201881.4|201731.4|16
1635126930000|2021-10-25 01:55:30|201887.1|201737.1|201885|201735|201893.4|201743.4|201879.9|201729.9|21
1635126940000|2021-10-25 01:55:40|201885.1|201735.1|201886|201736|201887.2|201737.2|201883.1|201733.1|15
1635126950000|2021-10-25 01:55:50|201886.7|201736.7|201880|201730|201887.6|201737.6|201880|201730|18
1635126960000|2021-10-25 01:56:00|201879.7|201729.7|201881.7|201731.7|201884.1|201734.1|201879.4|201729.4|19
1635126970000|2021-10-25 01:56:10|201881.8|201731.8|201883.5|201733.5|201883.5|201733.5|201880.9|201730.9|17
1635126980000|2021-10-25 01:56:20|201883.7|201733.7|201847.4|201697.4|201884|201734|201847.4|201697.4|22
1635126990000|2021-10-25 01:56:30|201850.4|201700.4|201849.5|201699.5|201853|201703|201846.6|201696.6|23
1635127000000|2021-10-25 01:56:40|201847.4|201697.4|201847.4|201697.4|201848.7|201698.7|201843.7|201693.7|20
1635127010000|2021-10-25 01:56:50|201847.6|201697.6|201844.5|201694.5|201847.6|201697.6|201844.5|201694.5|17
1635127020000|2021-10-25 01:57:00|201844.3|201694.3|201844.2|201694.2|201845.8|201695.8|201844|201694|18
1635127030000|2021-10-25 01:57:10|201844.5|201694.5|201849|201699|201849|201699|201842.8|201692.8|12
1635127040000|2021-10-25 01:57:20|201846.3|201696.3|201846.1|201696.1|201848.7|201698.7|201845.5|201695.5|22
1635127050000|2021-10-25 01:57:30|201846.4|201696.4|201840.6|201690.6|201846.4|201696.4|201838.3|201688.3|18
1635127060000|2021-10-25 01:57:40|201840.8|201690.8|201841.1|201691.1|201842.1|201692.1|201840.4|201690.4|14
1635127070000|2021-10-25 01:57:50|201841.3|201691.3|201843.3|201693.3|201844.1|201694.1|201841.1|201691.1|15
1635127080000|2021-10-25 01:58:00|201840.8|201690.8|201843.4|201693.4|201844.1|201694.1|201829.2|201679.2|24
1635127090000|2021-10-25 01:58:10|201841.1|201691.1|201843.6|201693.6|201844|201694|201840.5|201690.5|17
1635127100000|2021-10-25 01:58:20|201842.9|201692.9|201842.2|201692.2|201845.6|201695.6|201842.2|201692.2|20
1635127110000|2021-10-25 01:58:30|201841.5|201691.5|201841.7|201691.7|201843.5|201693.5|201840.9|201690.9|20
1635127120000|2021-10-25 01:58:40|201842.6|201692.6|201846.5|201696.5|201846.8|201696.8|201842.6|201692.6|16
1635127130000|2021-10-25 01:58:50|201846.9|201696.9|201840.8|201690.8|201847|201697|201840.8|201690.8|18
1635127140000|2021-10-25 01:59:00|201841.6|201691.6|201844|201694|201845.1|201695.1|201840.9|201690.9|22
1635127150000|2021-10-25 01:59:10|201846.2|201696.2|201838.4|201688.4|201846.7|201696.7|201834.9|201684.9|18
1635127160000|2021-10-25 01:59:20|201838.9|201688.9|201813.7|201663.7|201838.9|201688.9|201810.5|201660.5|23
1635127170000|2021-10-25 01:59:30|201817.2|201667.2|201816.7|201666.7|201820.8|201670.8|201815.4|201665.4|22
1635127180000|2021-10-25 01:59:40|201816.8|201666.8|201819.8|201669.8|201820|201670|201816.5|201666.5|20
1635127190000|2021-10-25 01:59:50|201818.6|201668.6|201817.8|201667.8|201819.5|201669.5|201813.9|201663.9|24
1635127200000|2021-10-25 02:00:00|201817.4|201667.4|201819|201669|201820|201670|201815.3|201665.3|30
1635127210000|2021-10-25 02:00:10|201818.3|201668.3|201845.5|201695.5|201849.7|201699.7|201817.5|201667.5|20
1635127220000|2021-10-25 02:00:20|201846|201696|201846.5|201696.5|201847.9|201697.9|201840.4|201690.4|23
1635127230000|2021-10-25 02:00:30|201846.6|201696.6|201852.3|201702.3|201852.3|201702.3|201843.3|201693.3|22
1635127240000|2021-10-25 02:00:40|201849.3|201699.3|201854|201704|201859.3|201709.3|201844.8|201694.8|25
1635127250000|2021-10-25 02:00:50|201854.8|201704.8|201849.6|201699.6|201860.4|201710.4|201849.6|201699.6|25
1635127260000|2021-10-25 02:01:00|201850.1|201700.1|201849|201699|201854.2|201704.2|201844.6|201694.6|28
1635127270000|2021-10-25 02:01:10|201848.5|201698.5|201847|201697|201850.9|201700.9|201844.7|201694.7|16
1635127280000|2021-10-25 02:01:20|201844.2|201694.2|201841|201691|201849|201699|201838.5|201688.5|19
1635127290000|2021-10-25 02:01:30|201842.6|201692.6|201839.3|201689.3|201846.2|201696.2|201836.3|201686.3|21
1635127300000|2021-10-25 02:01:40|201839.8|201689.8|201848.4|201698.4|201850|201700|201835|201685|25
1635127310000|2021-10-25 02:01:50|201841.2|201691.2|201844.2|201694.2|201850.9|201700.9|201841.2|201691.2|27
1635127320000|2021-10-25 02:02:00|201845.7|201695.7|201851|201701|201851.6|201701.6|201842|201692|22
1635127330000|2021-10-25 02:02:10|201850.8|201700.8|201852.4|201702.4|201852.7|201702.7|201850.7|201700.7|18
1635127340000|2021-10-25 02:02:20|201852|201702|201843.2|201693.2|201852.2|201702.2|201843.2|201693.2|16
1635127350000|2021-10-25 02:02:30|201845.9|201695.9|201842|201692|201847.6|201697.6|201839.3|201689.3|24
1635127360000|2021-10-25 02:02:40|201841.7|201691.7|201824.6|201674.6|201841.7|201691.7|201820.5|201670.5|25
1635127370000|2021-10-25 02:02:50|201823.3|201673.3|201821.6|201671.6|201823.3|201673.3|201814.5|201664.5|24
1635127380000|2021-10-25 02:03:00|201822.8|201672.8|201819.2|201669.2|201831|201681|201817.5|201667.5|31
1635127390000|2021-10-25 02:03:10|201819.1|201669.1|201837.9|201687.9|201837.9|201687.9|201818.1|201668.1|26
1635127400000|2021-10-25 02:03:20|201839|201689|201838.9|201688.9|201839.5|201689.5|201838.2|201688.2|10
1635127410000|2021-10-25 02:03:30|201839.1|201689.1|201846.4|201696.4|201850.3|201700.3|201836.9|201686.9|27
1635127420000|2021-10-25 02:03:40|201846.7|201696.7|201846.2|201696.2|201848.1|201698.1|201846.2|201696.2|14
1635127430000|2021-10-25 02:03:50|201845.9|201695.9|201845.7|201695.7|201847.8|201697.8|201844.1|201694.1|19
1635127440000|2021-10-25 02:04:00|201846|201696|201845.2|201695.2|201847.1|201697.1|201843.9|201693.9|17
1635127450000|2021-10-25 02:04:10|201844.9|201694.9|201845|201695|201845.9|201695.9|201844.6|201694.6|11
1635127460000|2021-10-25 02:04:20|201845.2|201695.2|201844.6|201694.6|201846.1|201696.1|201844.5|201694.5|14
1635127470000|2021-10-25 02:04:30|201844.5|201694.5|201847.4|201697.4|201849.6|201699.6|201842.8|201692.8|20
1635127480000|2021-10-25 02:04:40|201847.6|201697.6|201848.4|201698.4|201851.4|201701.4|201846|201696|19
1635127490000|2021-10-25 02:04:50|201849.1|201699.1|201844.4|201694.4|201849.1|201699.1|201843.9|201693.9|12
1635127500000|2021-10-25 02:05:00|201844.2|201694.2|201845.7|201695.7|201846.8|201696.8|201844.2|201694.2|19
1635127510000|2021-10-25 02:05:10|201845.9|201695.9|201841.9|201691.9|201846|201696|201840|201690|16
1635127520000|2021-10-25 02:05:20|201838.8|201688.8|201843.2|201693.2|201844.1|201694.1|201835.8|201685.8|22
1635127530000|2021-10-25 02:05:30|201842.9|201692.9|201822|201672|201853.8|201703.8|201813.2|201663.2|24
1635127540000|2021-10-25 02:05:40|201823.2|201673.2|201819.8|201669.8|201825.1|201675.1|201814.8|201664.8|22
1635127550000|2021-10-25 02:05:50|201820.3|201670.3|201818.7|201668.7|201820.3|201670.3|201817.8|201667.8|8
1635127560000|2021-10-25 02:06:00|201819.2|201669.2|201818|201668|201819.2|201669.2|201816.1|201666.1|15
1635127570000|2021-10-25 02:06:10|201818.6|201668.6|201818.9|201668.9|201819.8|201669.8|201816.2|201666.2|16
1635127580000|2021-10-25 02:06:20|201819.5|201669.5|201814.3|201664.3|201819.9|201669.9|201814.3|201664.3|18
1635127590000|2021-10-25 02:06:30|201814|201664|201813.9|201663.9|201814.6|201664.6|201811|201661|15
1635127600000|2021-10-25 02:06:40|201814.5|201664.5|201815.1|201665.1|201815.5|201665.5|201813.6|201663.6|9
1635127610000|2021-10-25 02:06:50|201812.8|201662.8|201815.6|201665.6|201815.7|201665.7|201812.5|201662.5|14
1635127620000|2021-10-25 02:07:00|201815.1|201665.1|201784.8|201634.8|201818.2|201668.2|201778.2|201628.2|19
1635127630000|2021-10-25 02:07:10|201783.2|201633.2|201784.4|201634.4|201785|201635|201779|201629|12
1635127640000|2021-10-25 02:07:20|201784|201634|201782.5|201632.5|201785.5|201635.5|201780.7|201630.7|14
1635127650000|2021-10-25 02:07:30|201782.7|201632.7|201785.3|201635.3|201785.8|201635.8|201782.1|201632.1|10
1635127660000|2021-10-25 02:07:40|201785.1|201635.1|201781.5|201631.5|201785.4|201635.4|201780.5|201630.5|16
1635127670000|2021-10-25 02:07:50|201782.3|201632.3|201787.9|201637.9|201787.9|201637.9|201782.2|201632.2|7
1635127680000|2021-10-25 02:08:00|201784.2|201634.2|201788.6|201638.6|201789|201639|201784.2|201634.2|12
1635127690000|2021-10-25 02:08:10|201788.3|201638.3|201785.8|201635.8|201788.4|201638.4|201785.6|201635.6|8
1635127700000|2021-10-25 02:08:20|201785.7|201635.7|201787.2|201637.2|201787.4|201637.4|201785.7|201635.7|6
1635127710000|2021-10-25 02:08:30|201788.2|201638.2|201791|201641|201791|201641|201787.8|201637.8|9
1635127720000|2021-10-25 02:08:40|201790.4|201640.4|201785|201635|201791.1|201641.1|201785|201635|10
1635127730000|2021-10-25 02:08:50|201784.6|201634.6|201783.5|201633.5|201788.9|201638.9|201783.5|201633.5|6
1635127740000|2021-10-25 02:09:00|201785.1|201635.1|201787.1|201637.1|201788.2|201638.2|201776.6|201626.6|20
1635127750000|2021-10-25 02:09:10|201787|201637|201788.6|201638.6|201789.2|201639.2|201787|201637|9
1635127760000|2021-10-25 02:09:20|201787|201637|201788|201638|201790.6|201640.6|201786.9|201636.9|11
1635127770000|2021-10-25 02:09:30|201787.5|201637.5|201790.1|201640.1|201790.1|201640.1|201787.3|201637.3|12
1635127780000|2021-10-25 02:09:40|201790.2|201640.2|201784.3|201634.3|201791.3|201641.3|201779|201629|12
1635127790000|2021-10-25 02:09:50|201784.1|201634.1|201783.8|201633.8|201784.1|201634.1|201778.9|201628.9|11
1635127800000|2021-10-25 02:10:00|201784.1|201634.1|201786.5|201636.5|201790.4|201640.4|201783.1|201633.1|23
1635127810000|2021-10-25 02:10:10|201779.8|201629.8|201805.3|201655.3|201807.3|201657.3|201775.3|201625.3|29
1635127820000|2021-10-25 02:10:20|201805.4|201655.4|201805.7|201655.7|201806.1|201656.1|201804|201654|14
1635127830000|2021-10-25 02:10:30|201808.3|201658.3|201803.9|201653.9|201808.3|201658.3|201803.2|201653.2|13
1635127840000|2021-10-25 02:10:40|201804.4|201654.4|201804.8|201654.8|201808.7|201658.7|201804.1|201654.1|21
1635127850000|2021-10-25 02:10:50|201805.8|201655.8|201805.3|201655.3|201806.1|201656.1|201804.7|201654.7|15
1635127860000|2021-10-25 02:11:00|201805.6|201655.6|201806.8|201656.8|201809.8|201659.8|201804.1|201654.1|17
1635127870000|2021-10-25 02:11:10|201807.3|201657.3|201804.9|201654.9|201808.6|201658.6|201804.9|201654.9|20
1635127880000|2021-10-25 02:11:20|201805.4|201655.4|201804.9|201654.9|201807.2|201657.2|201804.9|201654.9|16
1635127890000|2021-10-25 02:11:30|201805.3|201655.3|201816.5|201666.5|201820.7|201670.7|201805.3|201655.3|15
1635127900000|2021-10-25 02:11:40|201817.1|201667.1|201809.5|201659.5|201817.1|201667.1|201804.5|201654.5|24
1635127910000|2021-10-25 02:11:50|201808.7|201658.7|201806.8|201656.8|201808.9|201658.9|201806|201656|19
1635127920000|2021-10-25 02:12:00|201807.5|201657.5|201815.1|201665.1|201815.1|201665.1|201807.5|201657.5|17
1635127930000|2021-10-25 02:12:10|201814.7|201664.7|201820.3|201670.3|201820.3|201670.3|201813.9|201663.9|17
1635127940000|2021-10-25 02:12:20|201817.4|201667.4|201815.6|201665.6|201818.3|201668.3|201815.5|201665.5|10
1635127950000|2021-10-25 02:12:30|201811.7|201661.7|201812.9|201662.9|201815|201665|201811.4|201661.4|10
1635127960000|2021-10-25 02:12:40|201812|201662|201814.3|201664.3|201821.1|201671.1|201812|201662|10
1635127970000|2021-10-25 02:12:50|201814.1|201664.1|201815.1|201665.1|201817.6|201667.6|201813.1|201663.1|22
1635127980000|2021-10-25 02:13:00|201815.6|201665.6|201818|201668|201818.9|201668.9|201811.3|201661.3|19
1635127990000|2021-10-25 02:13:10|201814.4|201664.4|201819.9|201669.9|201821.5|201671.5|201814.4|201664.4|20
1635128000000|2021-10-25 02:13:20|201820|201670|201819.8|201669.8|201820.8|201670.8|201819.7|201669.7|12
1635128010000|2021-10-25 02:13:30|201820|201670|201820.4|201670.4|201823.1|201673.1|201819.7|201669.7|18
1635128020000|2021-10-25 02:13:40|201820.1|201670.1|201816.9|201666.9|201820.1|201670.1|201814.3|201664.3|21
1635128030000|2021-10-25 02:13:50|201814.7|201664.7|201816.2|201666.2|201819.6|201669.6|201814.5|201664.5|13
1635128040000|2021-10-25 02:14:00|201816.4|201666.4|201814.5|201664.5|201816.4|201666.4|201807.9|201657.9|23
1635128050000|2021-10-25 02:14:10|201814.4|201664.4|201810.6|201660.6|201814.4|201664.4|201808.6|201658.6|20
1635128060000|2021-10-25 02:14:20|201810|201660|201806.8|201656.8|201812.9|201662.9|201806.6|201656.6|18
1635128070000|2021-10-25 02:14:30|201808.5|201658.5|201809.2|201659.2|201811.1|201661.1|201806.6|201656.6|20
1635128080000|2021-10-25 02:14:40|201810.2|201660.2|201804.3|201654.3|201812.3|201662.3|201804.3|201654.3|23
1635128090000|2021-10-25 02:14:50|201805.3|201655.3|201806.4|201656.4|201808.4|201658.4|201803.5|201653.5|18
1635128100000|2021-10-25 02:15:00|201806.1|201656.1|201808.4|201658.4|201808.7|201658.7|201803.7|201653.7|25
1635128110000|2021-10-25 02:15:10|201808.5|201658.5|201804.7|201654.7|201810.4|201660.4|201803.8|201653.8|21
1635128120000|2021-10-25 02:15:20|201804.8|201654.8|201799.4|201649.4|201805.1|201655.1|201798.5|201648.5|21
1635128130000|2021-10-25 02:15:30|201801|201651|201802.3|201652.3|201804.4|201654.4|201797.7|201647.7|24
1635128140000|2021-10-25 02:15:40|201802.5|201652.5|201802.8|201652.8|201803.1|201653.1|201800.9|201650.9|18
1635128150000|2021-10-25 02:15:50|201801.5|201651.5|201803.5|201653.5|201804.3|201654.3|201800.4|201650.4|19
1635128160000|2021-10-25 02:16:00|201803.9|201653.9|201804.7|201654.7|201806.3|201656.3|201800.5|201650.5|25
1635128170000|2021-10-25 02:16:10|201804.8|201654.8|201802.5|201652.5|201804.8|201654.8|201802.5|201652.5|12
1635128180000|2021-10-25 02:16:20|201802.2|201652.2|201805.7|201655.7|201806.2|201656.2|201802.2|201652.2|22
1635128190000|2021-10-25 02:16:30|201806|201656|201803|201653|201807.4|201657.4|201803|201653|17
1635128200000|2021-10-25 02:16:40|201802.9|201652.9|201807.6|201657.6|201809|201659|201802.6|201652.6|24
1635128210000|2021-10-25 02:16:50|201806.7|201656.7|201802.9|201652.9|201808.7|201658.7|201802.9|201652.9|20
1635128220000|2021-10-25 02:17:00|201803.2|201653.2|201807.2|201657.2|201807.2|201657.2|201803.2|201653.2|21
1635128230000|2021-10-25 02:17:10|201807.3|201657.3|201802.2|201652.2|201808.1|201658.1|201802.1|201652.1|22
1635128240000|2021-10-25 02:17:20|201802|201652|201801.1|201651.1|201804.3|201654.3|201800.7|201650.7|18
1635128250000|2021-10-25 02:17:30|201800.9|201650.9|201804.9|201654.9|201805.6|201655.6|201800.7|201650.7|15
1635128260000|2021-10-25 02:17:40|201804.7|201654.7|201802.4|201652.4|201804.7|201654.7|201802.3|201652.3|18
1635128270000|2021-10-25 02:17:50|201802.6|201652.6|201803.6|201653.6|201807.4|201657.4|201802.6|201652.6|13
1635128280000|2021-10-25 02:18:00|201806.2|201656.2|201805|201655|201806.2|201656.2|201803.2|201653.2|11
1635128290000|2021-10-25 02:18:10|201804.6|201654.6|201806.5|201656.5|201807.3|201657.3|201804.6|201654.6|14
1635128300000|2021-10-25 02:18:20|201806.6|201656.6|201804.7|201654.7|201807.4|201657.4|201804.1|201654.1|13
1635128310000|2021-10-25 02:18:30|201800.9|201650.9|201804.2|201654.2|201804.3|201654.3|201800.7|201650.7|20
1635128320000|2021-10-25 02:18:40|201804|201654|201802.2|201652.2|201804|201654|201801.1|201651.1|21
1635128330000|2021-10-25 02:18:50|201802.3|201652.3|201803.7|201653.7|201806.8|201656.8|201802.3|201652.3|16
1635128340000|2021-10-25 02:19:00|201803.6|201653.6|201803.9|201653.9|201804.6|201654.6|201801.1|201651.1|17
1635128350000|2021-10-25 02:19:10|201804.3|201654.3|201802.6|201652.6|201804.3|201654.3|201802.3|201652.3|8
1635128360000|2021-10-25 02:19:20|201801.8|201651.8|201803.2|201653.2|201805.6|201655.6|201800.4|201650.4|14
1635128370000|2021-10-25 02:19:30|201802.1|201652.1|201798.9|201648.9|201803.2|201653.2|201798.9|201648.9|10
1635128380000|2021-10-25 02:19:40|201800.7|201650.7|201798|201648|201801.9|201651.9|201794.6|201644.6|18
1635128390000|2021-10-25 02:19:50|201800|201650|201799.5|201649.5|201802|201652|201798.2|201648.2|18
1635128400000|2021-10-25 02:20:00|201800.8|201650.8|201800.3|201650.3|201805.5|201655.5|201800.3|201650.3|26
1635128410000|2021-10-25 02:20:10|201800.4|201650.4|201800.8|201650.8|201802.6|201652.6|201800.3|201650.3|16
1635128420000|2021-10-25 02:20:20|201801.7|201651.7|201802.2|201652.2|201803.8|201653.8|201799.5|201649.5|15
1635128430000|2021-10-25 02:20:30|201802.8|201652.8|201804.5|201654.5|201807.2|201657.2|201801.8|201651.8|18
1635128440000|2021-10-25 02:20:40|201806.3|201656.3|201804.4|201654.4|201806.5|201656.5|201802|201652|24
1635128450000|2021-10-25 02:20:50|201805|201655|201808.3|201658.3|201808.7|201658.7|201803.2|201653.2|17
1635128460000|2021-10-25 02:21:00|201808.9|201658.9|201811.2|201661.2|201811.2|201661.2|201806.2|201656.2|17
1635128470000|2021-10-25 02:21:10|201810.9|201660.9|201815.7|201665.7|201817.5|201667.5|201810.8|201660.8|24
1635128480000|2021-10-25 02:21:20|201815.6|201665.6|201813.8|201663.8|201818.5|201668.5|201807.7|201657.7|13
1635128490000|2021-10-25 02:21:30|201810.7|201660.7|201814.9|201664.9|201814.9|201664.9|201807.8|201657.8|19
1635128500000|2021-10-25 02:21:40|201814|201664|201807.3|201657.3|201816.5|201666.5|201807.3|201657.3|16
1635128510000|2021-10-25 02:21:50|201807|201657|201806|201656|201809.6|201659.6|201804.7|201654.7|15
1635128520000|2021-10-25 02:22:00|201804.2|201654.2|201804.1|201654.1|201813.4|201663.4|201803.1|201653.1|22
1635128530000|2021-10-25 02:22:10|201803.7|201653.7|201810.9|201660.9|201811.3|201661.3|201802.7|201652.7|18
1635128540000|2021-10-25 02:22:20|201810.7|201660.7|201803.1|201653.1|201810.7|201660.7|201802.6|201652.6|16
1635128550000|2021-10-25 02:22:30|201802.1|201652.1|201804.5|201654.5|201808.2|201658.2|201802.1|201652.1|19
1635128560000|2021-10-25 02:22:40|201804.4|201654.4|201804.7|201654.7|201804.7|201654.7|201803.8|201653.8|9
1635128570000|2021-10-25 02:22:50|201803|201653|201800.2|201650.2|201809.2|201659.2|201796.8|201646.8|16
1635128580000|2021-10-25 02:23:00|201799.5|201649.5|201800.1|201650.1|201801|201651|201798.9|201648.9|11
1635128590000|2021-10-25 02:23:10|201801.1|201651.1|201801.5|201651.5|201803.4|201653.4|201801.1|201651.1|13
1635128600000|2021-10-25 02:23:20|201800.7|201650.7|201799.9|201649.9|201807.6|201657.6|201799.3|201649.3|14
1635128610000|2021-10-25 02:23:30|201800.5|201650.5|201801|201651|201802.9|201652.9|201799.1|201649.1|24
1635128620000|2021-10-25 02:23:40|201800.4|201650.4|201801.3|201651.3|201805.2|201655.2|201799.6|201649.6|15
1635128630000|2021-10-25 02:23:50|201801.5|201651.5|201800.4|201650.4|201803|201653|201800.4|201650.4|12
1635128640000|2021-10-25 02:24:00|201800.6|201650.6|201803.6|201653.6|201806.8|201656.8|201799.7|201649.7|15
1635128650000|2021-10-25 02:24:10|201808.1|201658.1|201802.8|201652.8|201808.1|201658.1|201799.1|201649.1|18
1635128660000|2021-10-25 02:24:20|201802.4|201652.4|201803.6|201653.6|201803.6|201653.6|201801.3|201651.3|14
1635128670000|2021-10-25 02:24:30|201807|201657|201805.3|201655.3|201808.3|201658.3|201802.5|201652.5|16
1635128680000|2021-10-25 02:24:40|201804.8|201654.8|201802.1|201652.1|201804.8|201654.8|201802|201652|18
1635128690000|2021-10-25 02:24:50|201802.2|201652.2|201803|201653|201804.1|201654.1|201801.7|201651.7|10
1635128700000|2021-10-25 02:25:00|201807.1|201657.1|201800.8|201650.8|201807.1|201657.1|201800.8|201650.8|24
1635128710000|2021-10-25 02:25:10|201800.6|201650.6|201799.5|201649.5|201801.7|201651.7|201799.5|201649.5|15
1635128720000|2021-10-25 02:25:20|201805.3|201655.3|201803.9|201653.9|201806.5|201656.5|201803.2|201653.2|14
1635128730000|2021-10-25 02:25:30|201804.8|201654.8|201802.1|201652.1|201807.8|201657.8|201802.1|201652.1|11
1635128740000|2021-10-25 02:25:40|201801.8|201651.8|201802.8|201652.8|201804.9|201654.9|201800.6|201650.6|12
1635128750000|2021-10-25 02:25:50|201806.8|201656.8|201802.8|201652.8|201806.8|201656.8|201802.8|201652.8|11
1635128760000|2021-10-25 02:26:00|201802.2|201652.2|201808.6|201658.6|201808.8|201658.8|201802.2|201652.2|20
1635128770000|2021-10-25 02:26:10|201808.7|201658.7|201805.7|201655.7|201808.7|201658.7|201805.7|201655.7|14
1635128780000|2021-10-25 02:26:20|201808.4|201658.4|201810.4|201660.4|201813.2|201663.2|201808.4|201658.4|14
1635128790000|2021-10-25 02:26:30|201815.1|201665.1|201813.3|201663.3|201815.4|201665.4|201812.1|201662.1|12
1635128800000|2021-10-25 02:26:40|201812.6|201662.6|201813.3|201663.3|201814.8|201664.8|201812.5|201662.5|14
1635128810000|2021-10-25 02:26:50|201813.5|201663.5|201819.2|201669.2|201819.2|201669.2|201813.5|201663.5|13
1635128820000|2021-10-25 02:27:00|201820.8|201670.8|201821.6|201671.6|201821.8|201671.8|201817.5|201667.5|18
1635128830000|2021-10-25 02:27:10|201820.4|201670.4|201817.3|201667.3|201821.4|201671.4|201812.5|201662.5|15
1635128840000|2021-10-25 02:27:20|201815.9|201665.9|201815|201665|201816.9|201666.9|201807.5|201657.5|21
1635128850000|2021-10-25 02:27:30|201815.6|201665.6|201818|201668|201818|201668|201811.1|201661.1|12
1635128860000|2021-10-25 02:27:40|201817.1|201667.1|201815.5|201665.5|201817.6|201667.6|201813.7|201663.7|11
1635128870000|2021-10-25 02:27:50|201815.2|201665.2|201816.4|201666.4|201817.7|201667.7|201815.2|201665.2|10
1635128880000|2021-10-25 02:28:00|201816.7|201666.7|201817.8|201667.8|201819.5|201669.5|201815.7|201665.7|11
1635128890000|2021-10-25 02:28:10|201817|201667|201808.2|201658.2|201817|201667|201807.4|201657.4|17
1635128900000|2021-10-25 02:28:20|201808.5|201658.5|201812|201662|201812.6|201662.6|201808.5|201658.5|13
1635128910000|2021-10-25 02:28:30|201815.2|201665.2|201811.9|201661.9|201815.2|201665.2|201811.1|201661.1|10
1635128920000|2021-10-25 02:28:40|201812.3|201662.3|201812.7|201662.7|201812.9|201662.9|201808.9|201658.9|19
1635128930000|2021-10-25 02:28:50|201812.6|201662.6|201811.7|201661.7|201815.1|201665.1|201811.7|201661.7|10
1635128940000|2021-10-25 02:29:00|201811.4|201661.4|201816.9|201666.9|201817.1|201667.1|201811.4|201661.4|12
1635128950000|2021-10-25 02:29:10|201815.2|201665.2|201816.8|201666.8|201817.5|201667.5|201814.6|201664.6|10
1635128960000|2021-10-25 02:29:20|201817.4|201667.4|201816.6|201666.6|201822.4|201672.4|201816.5|201666.5|11
1635128970000|2021-10-25 02:29:30|201815|201665|201815.7|201665.7|201816.2|201666.2|201814.3|201664.3|13
1635128980000|2021-10-25 02:29:40|201814.7|201664.7|201812.7|201662.7|201818.5|201668.5|201812.7|201662.7|11
1635128990000|2021-10-25 02:29:50|201813.1|201663.1|201816.9|201666.9|201816.9|201666.9|201809.7|201659.7|14
1635129000000|2021-10-25 02:30:00|201816.6|201666.6|201815.2|201665.2|201818.1|201668.1|201815|201665|9
1635129010000|2021-10-25 02:30:10|201814.4|201664.4|201811.4|201661.4|201819.5|201669.5|201811.4|201661.4|13
1635129020000|2021-10-25 02:30:20|201811.8|201661.8|201814.2|201664.2|201814.6|201664.6|201811.5|201661.5|12
1635129030000|2021-10-25 02:30:30|201813.8|201663.8|201815|201665|201817.1|201667.1|201805.6|201655.6|14
1635129040000|2021-10-25 02:30:40|201815.2|201665.2|201815.6|201665.6|201817.8|201667.8|201814.5|201664.5|14
1635129050000|2021-10-25 02:30:50|201815.9|201665.9|201812.8|201662.8|201816.1|201666.1|201810.2|201660.2|10
1635129060000|2021-10-25 02:31:00|201812.5|201662.5|201815.5|201665.5|201821.5|201671.5|201812.5|201662.5|15
1635129070000|2021-10-25 02:31:10|201813|201663|201818.2|201668.2|201824|201674|201813|201663|20
1635129080000|2021-10-25 02:31:20|201817.9|201667.9|201817.8|201667.8|201823.1|201673.1|201817.4|201667.4|19
1635129090000|2021-10-25 02:31:30|201817.3|201667.3|201837.9|201687.9|201839.1|201689.1|201817.2|201667.2|19
1635129100000|2021-10-25 02:31:40|201836.6|201686.6|201832.8|201682.8|201836.8|201686.8|201832.1|201682.1|15
1635129110000|2021-10-25 02:31:50|201836.2|201686.2|201839.3|201689.3|201840|201690|201835.2|201685.2|8
1635129120000|2021-10-25 02:32:00|201837.6|201687.6|201838.9|201688.9|201839.5|201689.5|201836.4|201686.4|10
1635129130000|2021-10-25 02:32:10|201840.1|201690.1|201836.1|201686.1|201841.3|201691.3|201836.1|201686.1|8
1635129140000|2021-10-25 02:32:20|201835.6|201685.6|201839.7|201689.7|201841.2|201691.2|201834.8|201684.8|8
1635129150000|2021-10-25 02:32:30|201839.4|201689.4|201834.2|201684.2|201840.1|201690.1|201832.1|201682.1|14
1635129160000|2021-10-25 02:32:40|201832.6|201682.6|201809.9|201659.9|201834.2|201684.2|201807.7|201657.7|17
1635129170000|2021-10-25 02:32:50|201808.5|201658.5|201812.7|201662.7|201815|201665|201808.2|201658.2|17
1635129180000|2021-10-25 02:33:00|201813.6|201663.6|201812.9|201662.9|201815.1|201665.1|201812.9|201662.9|15
1635129190000|2021-10-25 02:33:10|201813.1|201663.1|201809.1|201659.1|201813.1|201663.1|201807.7|201657.7|25
1635129200000|2021-10-25 02:33:20|201810.7|201660.7|201807.2|201657.2|201810.7|201660.7|201806.7|201656.7|12
1635129210000|2021-10-25 02:33:30|201806.9|201656.9|201808.5|201658.5|201810.6|201660.6|201805.6|201655.6|14
1635129220000|2021-10-25 02:33:40|201808.6|201658.6|201806.8|201656.8|201809.7|201659.7|201806.4|201656.4|21
1635129230000|2021-10-25 02:33:50|201809.2|201659.2|201803.6|201653.6|201809.2|201659.2|201803.6|201653.6|24
1635129240000|2021-10-25 02:34:00|201803.7|201653.7|201806.7|201656.7|201807.8|201657.8|201802.8|201652.8|12
1635129250000|2021-10-25 02:34:10|201808.7|201658.7|201810.4|201660.4|201812|201662|201808|201658|19
1635129260000|2021-10-25 02:34:20|201810.2|201660.2|201806.3|201656.3|201810.2|201660.2|201803.1|201653.1|15
1635129270000|2021-10-25 02:34:30|201807.2|201657.2|201804.2|201654.2|201807.2|201657.2|201804.2|201654.2|13
1635129280000|2021-10-25 02:34:40|201804.3|201654.3|201807.6|201657.6|201809.1|201659.1|201803.7|201653.7|13
1635129290000|2021-10-25 02:34:50|201807.1|201657.1|201805.6|201655.6|201807.6|201657.6|201803.9|201653.9|13
1635129300000|2021-10-25 02:35:00|201805.4|201655.4|201801.6|201651.6|201805.4|201655.4|201800.6|201650.6|24
1635129310000|2021-10-25 02:35:10|201801.8|201651.8|201802|201652|201804|201654|201799.8|201649.8|19
1635129320000|2021-10-25 02:35:20|201805.2|201655.2|201802.4|201652.4|201808.2|201658.2|201801.2|201651.2|21
1635129330000|2021-10-25 02:35:30|201803|201653|201800.4|201650.4|201805.3|201655.3|201799.9|201649.9|22
1635129340000|2021-10-25 02:35:40|201799.5|201649.5|201806.3|201656.3|201811.2|201661.2|201799.5|201649.5|15
1635129350000|2021-10-25 02:35:50|201807.4|201657.4|201804.4|201654.4|201807.9|201657.9|201800.6|201650.6|19
1635129360000|2021-10-25 02:36:00|201804.5|201654.5|201803|201653|201807.7|201657.7|201802.5|201652.5|22
1635129370000|2021-10-25 02:36:10|201803.2|201653.2|201803.8|201653.8|201809.8|201659.8|201803.2|201653.2|33
1635129380000|2021-10-25 02:36:20|201803.5|201653.5|201808.7|201658.7|201809.4|201659.4|201800.1|201650.1|25
1635129390000|2021-10-25 02:36:30|201808.5|201658.5|201809.9|201659.9|201810|201660|201805.4|201655.4|24
1635129400000|2021-10-25 02:36:40|201810.7|201660.7|201811|201661|201811|201661|201807.9|201657.9|18
1635129410000|2021-10-25 02:36:50|201810.5|201660.5|201810.6|201660.6|201811.9|201661.9|201810.5|201660.5|11
1635129420000|2021-10-25 02:37:00|201811|201661|201814.1|201664.1|201815.4|201665.4|201809.7|201659.7|15
1635129430000|2021-10-25 02:37:10|201812.3|201662.3|201815|201665|201816.6|201666.6|201812.3|201662.3|16
1635129440000|2021-10-25 02:37:20|201815.6|201665.6|201814.4|201664.4|201815.6|201665.6|201814.4|201664.4|8
1635129450000|2021-10-25 02:37:30|201814.5|201664.5|201814.9|201664.9|201815.9|201665.9|201813.9|201663.9|5
1635129460000|2021-10-25 02:37:40|201814.7|201664.7|201822.7|201672.7|201822.7|201672.7|201813.9|201663.9|8
1635129470000|2021-10-25 02:37:50|201818.2|201668.2|201816.2|201666.2|201823.3|201673.3|201816|201666|15
1635129480000|2021-10-25 02:38:00|201815.6|201665.6|201822.6|201672.6|201822.6|201672.6|201815|201665|10
1635129490000|2021-10-25 02:38:10|201821.3|201671.3|201821.5|201671.5|201823.7|201673.7|201818.5|201668.5|12
1635129500000|2021-10-25 02:38:20|201821.9|201671.9|201819.3|201669.3|201821.9|201671.9|201817.7|201667.7|5
1635129510000|2021-10-25 02:38:30|201818.9|201668.9|201820.6|201670.6|201821.5|201671.5|201815.1|201665.1|16
1635129520000|2021-10-25 02:38:40|201819.7|201669.7|201820.2|201670.2|201820.2|201670.2|201818.5|201668.5|8
1635129530000|2021-10-25 02:38:50|201819.9|201669.9|201817.6|201667.6|201825.2|201675.2|201817.6|201667.6|19
1635129540000|2021-10-25 02:39:00|201817.5|201667.5|201817.8|201667.8|201819.6|201669.6|201814.9|201664.9|21
1635129550000|2021-10-25 02:39:10|201817|201667|201820.3|201670.3|201820.8|201670.8|201815.4|201665.4|22
1635129560000|2021-10-25 02:39:20|201820.1|201670.1|201822.7|201672.7|201823.9|201673.9|201818.5|201668.5|17
1635129570000|2021-10-25 02:39:30|201821.9|201671.9|201822.4|201672.4|201823.1|201673.1|201818.4|201668.4|14
1635129580000|2021-10-25 02:39:40|201821.7|201671.7|201826.1|201676.1|201829.3|201679.3|201821.6|201671.6|16
1635129590000|2021-10-25 02:39:50|201825.3|201675.3|201824.1|201674.1|201826.1|201676.1|201823|201673|10
1635129600000|2021-10-25 02:40:00|201823.4|201673.4|201814.9|201664.9|201826.6|201676.6|201814.9|201664.9|20
1635129610000|2021-10-25 02:40:10|201815.2|201665.2|201817.2|201667.2|201820.3|201670.3|201810.8|201660.8|15
1635129620000|2021-10-25 02:40:20|201815|201665|201819.1|201669.1|201820.6|201670.6|201812.7|201662.7|17
1635129630000|2021-10-25 02:40:30|201819.5|201669.5|201820.2|201670.2|201820.7|201670.7|201818.2|201668.2|12
1635129640000|2021-10-25 02:40:40|201820.6|201670.6|201819.9|201669.9|201821.4|201671.4|201819.9|201669.9|11
1635129650000|2021-10-25 02:40:50|201820|201670|201817.9|201667.9|201820.5|201670.5|201817.9|201667.9|5
1635129660000|2021-10-25 02:41:00|201818.6|201668.6|201821|201671|201827|201677|201813.8|201663.8|17
1635129670000|2021-10-25 02:41:10|201818.6|201668.6|201816.9|201666.9|201819.1|201669.1|201816.7|201666.7|16
1635129680000|2021-10-25 02:41:20|201817.4|201667.4|201818.1|201668.1|201818.6|201668.6|201814.5|201664.5|14
1635129690000|2021-10-25 02:41:30|201817.6|201667.6|201817.9|201667.9|201819.9|201669.9|201817.6|201667.6|13
1635129700000|2021-10-25 02:41:40|201818.1|201668.1|201817|201667|201818.6|201668.6|201816.9|201666.9|9
1635129710000|2021-10-25 02:41:50|201816.9|201666.9|201818.7|201668.7|201819.4|201669.4|201815.8|201665.8|12
1635129720000|2021-10-25 02:42:00|201823.2|201673.2|201820.2|201670.2|201823.2|201673.2|201820.2|201670.2|8
1635129730000|2021-10-25 02:42:10|201820.6|201670.6|201819.4|201669.4|201825.5|201675.5|201819.1|201669.1|12
1635129740000|2021-10-25 02:42:20|201818.8|201668.8|201824.3|201674.3|201824.3|201674.3|201814.7|201664.7|7
1635129750000|2021-10-25 02:42:30|201824.9|201674.9|201821.2|201671.2|201824.9|201674.9|201820|201670|10
1635129760000|2021-10-25 02:42:40|201820.5|201670.5|201815.6|201665.6|201822.4|201672.4|201815.6|201665.6|8
1635129770000|2021-10-25 02:42:50|201815.3|201665.3|201815|201665|201817.4|201667.4|201810.3|201660.3|14
1635129780000|2021-10-25 02:43:00|201811|201661|201817|201667|201818.9|201668.9|201810.9|201660.9|18
1635129790000|2021-10-25 02:43:10|201817.1|201667.1|201815|201665|201817.2|201667.2|201814.8|201664.8|13
1635129800000|2021-10-25 02:43:20|201815.7|201665.7|201816.2|201666.2|201816.2|201666.2|201815.4|201665.4|7
1635129810000|2021-10-25 02:43:30|201815.7|201665.7|201813.3|201663.3|201817.2|201667.2|201812.4|201662.4|18
1635129820000|2021-10-25 02:43:40|201813.5|201663.5|201809|201659|201813.6|201663.6|201808.1|201658.1|17
1635129830000|2021-10-25 02:43:50|201809.9|201659.9|201809.8|201659.8|201811|201661|201808.8|201658.8|13
1635129840000|2021-10-25 02:44:00|201810|201660|201813.5|201663.5|201813.5|201663.5|201808.4|201658.4|12
1635129850000|2021-10-25 02:44:10|201812.7|201662.7|201815.9|201665.9|201817.2|201667.2|201812.6|201662.6|11
1635129860000|2021-10-25 02:44:20|201816|201666|201813.9|201663.9|201818.2|201668.2|201813.9|201663.9|10
1635129870000|2021-10-25 02:44:30|201814.2|201664.2|201813.5|201663.5|201814.2|201664.2|201809.1|201659.1|14
1635129880000|2021-10-25 02:44:40|201812.8|201662.8|201817.4|201667.4|201818.6|201668.6|201812.8|201662.8|10
1635129890000|2021-10-25 02:44:50|201818.5|201668.5|201817.5|201667.5|201818.5|201668.5|201817.3|201667.3|9
1635129900000|2021-10-25 02:45:00|201817.4|201667.4|201816.9|201666.9|201818.3|201668.3|201815.8|201665.8|14
1635129910000|2021-10-25 02:45:10|201816.6|201666.6|201818.9|201668.9|201819.2|201669.2|201816.4|201666.4|11
1635129920000|2021-10-25 02:45:20|201818.4|201668.4|201817.5|201667.5|201818.4|201668.4|201817.4|201667.4|9
1635129930000|2021-10-25 02:45:30|201817.8|201667.8|201818.6|201668.6|201819.6|201669.6|201817.7|201667.7|10
1635129940000|2021-10-25 02:45:40|201818.8|201668.8|201816.2|201666.2|201818.8|201668.8|201815.5|201665.5|8
1635129950000|2021-10-25 02:45:50|201816.6|201666.6|201819.4|201669.4|201822.7|201672.7|201815.8|201665.8|13
1635129960000|2021-10-25 02:46:00|201820.9|201670.9|201816.2|201666.2|201820.9|201670.9|201816.2|201666.2|11
1635129970000|2021-10-25 02:46:10|201815.3|201665.3|201817.7|201667.7|201818.1|201668.1|201815.3|201665.3|9
1635129980000|2021-10-25 02:46:20|201817.3|201667.3|201816.9|201666.9|201817.6|201667.6|201816.7|201666.7|6
1635129990000|2021-10-25 02:46:30|201816.8|201666.8|201814.7|201664.7|201816.8|201666.8|201814.7|201664.7|7
1635130000000|2021-10-25 02:46:40|201814.8|201664.8|201813.5|201663.5|201814.8|201664.8|201813.2|201663.2|4
1635130010000|2021-10-25 02:46:50|201814.7|201664.7|201817.7|201667.7|201817.9|201667.9|201814.7|201664.7|6
1635130020000|2021-10-25 02:47:00|201816.6|201666.6|201816.9|201666.9|201816.9|201666.9|201815|201665|10
1635130030000|2021-10-25 02:47:10|201817.7|201667.7|201817.1|201667.1|201818.3|201668.3|201816.6|201666.6|7
1635130040000|2021-10-25 02:47:20|201816.9|201666.9|201818.3|201668.3|201821.4|201671.4|201816.1|201666.1|15
1635130050000|2021-10-25 02:47:30|201818|201668|201818.2|201668.2|201818.2|201668.2|201817.9|201667.9|3
1635130060000|2021-10-25 02:47:40|201818.1|201668.1|201817.1|201667.1|201818.4|201668.4|201817.1|201667.1|10
1635130070000|2021-10-25 02:47:50|201817|201667|201819.9|201669.9|201824.3|201674.3|201817|201667|14
1635130080000|2021-10-25 02:48:00|201819.8|201669.8|201821|201671|201823|201673|201818.2|201668.2|16
1635130090000|2021-10-25 02:48:10|201821.3|201671.3|201813.1|201663.1|201821.4|201671.4|201813.1|201663.1|8
1635130100000|2021-10-25 02:48:20|201815.1|201665.1|201816.7|201666.7|201819.9|201669.9|201814.6|201664.6|10
1635130110000|2021-10-25 02:48:30|201816.9|201666.9|201814.6|201664.6|201819.9|201669.9|201814.1|201664.1|7
1635130120000|2021-10-25 02:48:40|201813.2|201663.2|201815.3|201665.3|201819|201669|201813.2|201663.2|13
1635130130000|2021-10-25 02:48:50|201815.6|201665.6|201818.5|201668.5|201821.7|201671.7|201815|201665|6
1635130140000|2021-10-25 02:49:00|201818.6|201668.6|201817.1|201667.1|201819.4|201669.4|201816.2|201666.2|12
1635130150000|2021-10-25 02:49:10|201816.8|201666.8|201814|201664|201816.8|201666.8|201814|201664|6
1635130160000|2021-10-25 02:49:20|201813.9|201663.9|201814.7|201664.7|201814.7|201664.7|201811|201661|11
1635130170000|2021-10-25 02:49:30|201814.5|201664.5|201817.8|201667.8|201820.8|201670.8|201814.5|201664.5|5
1635130180000|2021-10-25 02:49:40|201817.4|201667.4|201816.6|201666.6|201818.9|201668.9|201814.4|201664.4|13
1635130190000|2021-10-25 02:49:50|201816.7|201666.7|201817|201667|201819|201669|201816.7|201666.7|6
1635130200000|2021-10-25 02:50:00|201816.5|201666.5|201815.2|201665.2|201818|201668|201815.2|201665.2|9
1635130210000|2021-10-25 02:50:10|201815.6|201665.6|201813.6|201663.6|201818.3|201668.3|201813.3|201663.3|15
1635130220000|2021-10-25 02:50:20|201813.3|201663.3|201816.5|201666.5|201816.9|201666.9|201813.3|201663.3|13
1635130230000|2021-10-25 02:50:30|201816.8|201666.8|201816.5|201666.5|201816.8|201666.8|201816.4|201666.4|5
1635130240000|2021-10-25 02:50:40|201817.1|201667.1|201816.3|201666.3|201817.2|201667.2|201816.1|201666.1|8
1635130250000|2021-10-25 02:50:50|201816.7|201666.7|201816.5|201666.5|201817.7|201667.7|201814.9|201664.9|10
1635130260000|2021-10-25 02:51:00|201815.8|201665.8|201814.4|201664.4|201815.8|201665.8|201813.2|201663.2|6
1635130270000|2021-10-25 02:51:10|201815.7|201665.7|201813.8|201663.8|201815.7|201665.7|201813.7|201663.7|17
1635130280000|2021-10-25 02:51:20|201814.2|201664.2|201807.2|201657.2|201817.2|201667.2|201807.1|201657.1|20
1635130290000|2021-10-25 02:51:30|201808.2|201658.2|201805.3|201655.3|201808.3|201658.3|201804.6|201654.6|13
1635130300000|2021-10-25 02:51:40|201805.2|201655.2|201801.8|201651.8|201805.2|201655.2|201794.6|201644.6|22
1635130310000|2021-10-25 02:51:50|201801.5|201651.5|201805.8|201655.8|201806.2|201656.2|201801.2|201651.2|14
1635130320000|2021-10-25 02:52:00|201805.3|201655.3|201782.2|201632.2|201806.5|201656.5|201767.6|201617.6|26
1635130330000|2021-10-25 02:52:10|201759.9|201609.9|201762.3|201612.3|201771.2|201621.2|201759.9|201609.9|19
1635130340000|2021-10-25 02:52:20|201763.9|201613.9|201763.1|201613.1|201764.9|201614.9|201762.2|201612.2|16
1635130350000|2021-10-25 02:52:30|201759.4|201609.4|201759.2|201609.2|201761.2|201611.2|201759.1|201609.1|14
1635130360000|2021-10-25 02:52:40|201761.7|201611.7|201763.2|201613.2|201764|201614|201761.5|201611.5|11
1635130370000|2021-10-25 02:52:50|201765.6|201615.6|201769.3|201619.3|201769.3|201619.3|201764.4|201614.4|10
1635130380000|2021-10-25 02:53:00|201769.1|201619.1|201765.3|201615.3|201769.1|201619.1|201765.3|201615.3|12
1635130390000|2021-10-25 02:53:10|201765.6|201615.6|201767.7|201617.7|201767.7|201617.7|201764.2|201614.2|16
1635130400000|2021-10-25 02:53:20|201765.1|201615.1|201762.9|201612.9|201765.1|201615.1|201762.3|201612.3|15
1635130410000|2021-10-25 02:53:30|201756.8|201606.8|201769.7|201619.7|201769.7|201619.7|201756.8|201606.8|26
1635130420000|2021-10-25 02:53:40|201770.6|201620.6|201761.9|201611.9|201771.1|201621.1|201759.9|201609.9|19
1635130430000|2021-10-25 02:53:50|201761.2|201611.2|201765.6|201615.6|201769.4|201619.4|201761.2|201611.2|22
1635130440000|2021-10-25 02:54:00|201765.7|201615.7|201753.6|201603.6|201766.5|201616.5|201750.4|201600.4|32
1635130450000|2021-10-25 02:54:10|201753.5|201603.5|201753.9|201603.9|201755.9|201605.9|201751.5|201601.5|14
1635130460000|2021-10-25 02:54:20|201754.6|201604.6|201757.5|201607.5|201763.7|201613.7|201751.6|201601.6|20
1635130470000|2021-10-25 02:54:30|201756.8|201606.8|201761|201611|201762.7|201612.7|201751|201601|28
1635130480000|2021-10-25 02:54:40|201761.2|201611.2|201757.5|201607.5|201761.2|201611.2|201756.4|201606.4|11
1635130490000|2021-10-25 02:54:50|201755.6|201605.6|201754|201604|201755.6|201605.6|201752.5|201602.5|11
1635130500000|2021-10-25 02:55:00|201754.7|201604.7|201754.9|201604.9|201756.1|201606.1|201752.8|201602.8|8
1635130510000|2021-10-25 02:55:10|201754.7|201604.7|201762.9|201612.9|201763.1|201613.1|201752.4|201602.4|18
1635130520000|2021-10-25 02:55:20|201761.2|201611.2|201761.2|201611.2|201763.9|201613.9|201757.1|201607.1|19
1635130530000|2021-10-25 02:55:30|201763.8|201613.8|201767.5|201617.5|201767.9|201617.9|201755.1|201605.1|16
1635130540000|2021-10-25 02:55:40|201760.1|201610.1|201763.3|201613.3|201763.3|201613.3|201758.9|201608.9|23
1635130550000|2021-10-25 02:55:50|201762.8|201612.8|201759.6|201609.6|201763|201613|201757.8|201607.8|15
1635130560000|2021-10-25 02:56:00|201760.9|201610.9|201759|201609|201760.9|201610.9|201757.1|201607.1|22
1635130570000|2021-10-25 02:56:10|201758.4|201608.4|201773.2|201623.2|201773.2|201623.2|201756.3|201606.3|20
1635130580000|2021-10-25 02:56:20|201772|201622|201767.1|201617.1|201772|201622|201767.1|201617.1|16
1635130590000|2021-10-25 02:56:30|201765|201615|201768.5|201618.5|201768.9|201618.9|201765|201615|14
1635130600000|2021-10-25 02:56:40|201768.1|201618.1|201769.9|201619.9|201770|201620|201764.7|201614.7|16
1635130610000|2021-10-25 02:56:50|201770.1|201620.1|201762|201612|201773.9|201623.9|201761.8|201611.8|17
1635130620000|2021-10-25 02:57:00|201761.6|201611.6|201769.7|201619.7|201770.1|201620.1|201761.2|201611.2|19
1635130630000|2021-10-25 02:57:10|201770.2|201620.2|201770.9|201620.9|201770.9|201620.9|201769.3|201619.3|12
1635130640000|2021-10-25 02:57:20|201770.7|201620.7|201767|201617|201771.4|201621.4|201765.9|201615.9|24
1635130650000|2021-10-25 02:57:30|201766.4|201616.4|201760.9|201610.9|201766.4|201616.4|201760.9|201610.9|11
1635130660000|2021-10-25 02:57:40|201761.4|201611.4|201770|201620|201770.2|201620.2|201760.9|201610.9|16
1635130670000|2021-10-25 02:57:50|201770.2|201620.2|201770.7|201620.7|201770.7|201620.7|201764.3|201614.3|9
1635130680000|2021-10-25 02:58:00|201770.9|201620.9|201770.9|201620.9|201773.3|201623.3|201768.9|201618.9|17
1635130690000|2021-10-25 02:58:10|201772.1|201622.1|201771.3|201621.3|201772.4|201622.4|201770.9|201620.9|13
1635130700000|2021-10-25 02:58:20|201772.6|201622.6|201773|201623|201773.7|201623.7|201766.7|201616.7|17
1635130710000|2021-10-25 02:58:30|201775.8|201625.8|201770.6|201620.6|201775.8|201625.8|201764.1|201614.1|14
1635130720000|2021-10-25 02:58:40|201768.9|201618.9|201763.9|201613.9|201769.4|201619.4|201763.6|201613.6|24
1635130730000|2021-10-25 02:58:50|201762.9|201612.9|201765.6|201615.6|201765.6|201615.6|201758.8|201608.8|15
1635130740000|2021-10-25 02:59:00|201764.3|201614.3|201759.7|201609.7|201764.3|201614.3|201758.7|201608.7|15
1635130750000|2021-10-25 02:59:10|201759.1|201609.1|201757.8|201607.8|201760.3|201610.3|201757.4|201607.4|11
1635130760000|2021-10-25 02:59:20|201758.1|201608.1|201757.7|201607.7|201761.8|201611.8|201757.7|201607.7|9
1635130770000|2021-10-25 02:59:30|201759.3|201609.3|201758.3|201608.3|201759.3|201609.3|201756.3|201606.3|12
1635130780000|2021-10-25 02:59:40|201758|201608|201735.7|201585.7|201759|201609|201733.4|201583.4|19
1635130790000|2021-10-25 02:59:50|201735.8|201585.8|201739.8|201589.8|201742.3|201592.3|201735.8|201585.8|20
1635130800000|2021-10-25 03:00:00|201740.6|201590.6|201736.2|201586.2|201740.9|201590.9|201734.9|201584.9|15
1635130810000|2021-10-25 03:00:10|201736.8|201586.8|201736.4|201586.4|201739.3|201589.3|201736|201586|12
1635130820000|2021-10-25 03:00:20|201737.8|201587.8|201736.8|201586.8|201743.1|201593.1|201735.5|201585.5|15
1635130830000|2021-10-25 03:00:30|201736.5|201586.5|201731|201581|201739.6|201589.6|201713.3|201563.3|21
1635130840000|2021-10-25 03:00:40|201729.4|201579.4|201733|201583|201733.4|201583.4|201729|201579|19
1635130850000|2021-10-25 03:00:50|201732|201582|201732|201582|201732.9|201582.9|201728.8|201578.8|14
1635130860000|2021-10-25 03:01:00|201732.3|201582.3|201734.4|201584.4|201737.3|201587.3|201731.7|201581.7|14
1635130870000|2021-10-25 03:01:10|201734.5|201584.5|201736.8|201586.8|201737.3|201587.3|201734.1|201584.1|13
1635130880000|2021-10-25 03:01:20|201736.5|201586.5|201732.7|201582.7|201736.7|201586.7|201732|201582|11
1635130890000|2021-10-25 03:01:30|201732.9|201582.9|201739.2|201589.2|201740.3|201590.3|201729.5|201579.5|19
1635130900000|2021-10-25 03:01:40|201737.3|201587.3|201735.8|201585.8|201739.6|201589.6|201735.8|201585.8|14
1635130910000|2021-10-25 03:01:50|201736.8|201586.8|201733.6|201583.6|201738.1|201588.1|201733.6|201583.6|6
1635130920000|2021-10-25 03:02:00|201734|201584|201739.3|201589.3|201739.9|201589.9|201730.3|201580.3|21
1635130930000|2021-10-25 03:02:10|201742.9|201592.9|201742.5|201592.5|201743.8|201593.8|201738.1|201588.1|20
1635130940000|2021-10-25 03:02:20|201742.4|201592.4|201743.7|201593.7|201744.9|201594.9|201742.2|201592.2|10
1635130950000|2021-10-25 03:02:30|201743.4|201593.4|201737.7|201587.7|201743.7|201593.7|201732.1|201582.1|15
1635130960000|2021-10-25 03:02:40|201735.7|201585.7|201737.5|201587.5|201741.8|201591.8|201734.4|201584.4|22
1635130970000|2021-10-25 03:02:50|201737.9|201587.9|201735.1|201585.1|201739.4|201589.4|201735.1|201585.1|13
1635130980000|2021-10-25 03:03:00|201735.4|201585.4|201729.9|201579.9|201735.4|201585.4|201729.9|201579.9|14
1635130990000|2021-10-25 03:03:10|201730.1|201580.1|201730.9|201580.9|201731.5|201581.5|201729.4|201579.4|5
1635131000000|2021-10-25 03:03:20|201730.7|201580.7|201740.3|201590.3|201740.3|201590.3|201730.1|201580.1|13
1635131010000|2021-10-25 03:03:30|201739.8|201589.8|201735.6|201585.6|201740.2|201590.2|201734.2|201584.2|14
1635131020000|2021-10-25 03:03:40|201735.8|201585.8|201736.9|201586.9|201737.5|201587.5|201731.8|201581.8|20
1635131030000|2021-10-25 03:03:50|201736.6|201586.6|201741|201591|201741|201591|201735.7|201585.7|21
1635131040000|2021-10-25 03:04:00|201740.7|201590.7|201737|201587|201742.5|201592.5|201737|201587|20
1635131050000|2021-10-25 03:04:10|201736.9|201586.9|201738.4|201588.4|201740.3|201590.3|201736.7|201586.7|13
1635131060000|2021-10-25 03:04:20|201736.7|201586.7|201732.2|201582.2|201736.7|201586.7|201730.6|201580.6|10
1635131070000|2021-10-25 03:04:30|201731.6|201581.6|201740.6|201590.6|201741.5|201591.5|201731.6|201581.6|18
1635131080000|2021-10-25 03:04:40|201741.4|201591.4|201736.1|201586.1|201741.4|201591.4|201730.9|201580.9|18
1635131090000|2021-10-25 03:04:50|201740.9|201590.9|201742.5|201592.5|201745.3|201595.3|201740.1|201590.1|20
1635131100000|2021-10-25 03:05:00|201744.4|201594.4|201742.1|201592.1|201747.7|201597.7|201739.5|201589.5|20
1635131110000|2021-10-25 03:05:10|201740.4|201590.4|201743.3|201593.3|201749.5|201599.5|201738.8|201588.8|17
1635131120000|2021-10-25 03:05:20|201743.8|201593.8|201731|201581|201745.6|201595.6|201731|201581|16
1635131130000|2021-10-25 03:05:30|201730.6|201580.6|201735.2|201585.2|201739.2|201589.2|201730.6|201580.6|12
1635131140000|2021-10-25 03:05:40|201735.8|201585.8|201738.6|201588.6|201743.1|201593.1|201735.8|201585.8|24
1635131150000|2021-10-25 03:05:50|201738|201588|201734.6|201584.6|201738|201588|201734.6|201584.6|14
1635131160000|2021-10-25 03:06:00|201734.8|201584.8|201734.8|201584.8|201736|201586|201733.5|201583.5|16
1635131170000|2021-10-25 03:06:10|201735.2|201585.2|201739.7|201589.7|201739.7|201589.7|201735.2|201585.2|15
1635131180000|2021-10-25 03:06:20|201745.6|201595.6|201733|201583|201746.3|201596.3|201733|201583|19
1635131190000|2021-10-25 03:06:30|201733.2|201583.2|201741|201591|201741|201591|201733.2|201583.2|14
1635131200000|2021-10-25 03:06:40|201740.9|201590.9|201739.4|201589.4|201741.3|201591.3|201735.1|201585.1|10
1635131210000|2021-10-25 03:06:50|201740.2|201590.2|201734.1|201584.1|201744.4|201594.4|201734.1|201584.1|15
1635131220000|2021-10-25 03:07:00|201738.6|201588.6|201744.4|201594.4|201744.4|201594.4|201737.1|201587.1|16
1635131230000|2021-10-25 03:07:10|201745|201595|201742.6|201592.6|201745|201595|201740.7|201590.7|12
1635131240000|2021-10-25 03:07:20|201741.6|201591.6|201747.3|201597.3|201748.2|201598.2|201741.4|201591.4|12
1635131250000|2021-10-25 03:07:30|201746.9|201596.9|201738|201588|201748.8|201598.8|201735.9|201585.9|14
1635131260000|2021-10-25 03:07:40|201741.3|201591.3|201739.1|201589.1|201741.5|201591.5|201739|201589|8
1635131270000|2021-10-25 03:07:50|201737.1|201587.1|201742|201592|201742.6|201592.6|201735.2|201585.2|15
1635131280000|2021-10-25 03:08:00|201742.5|201592.5|201733.4|201583.4|201742.5|201592.5|201731.7|201581.7|13
1635131290000|2021-10-25 03:08:10|201732.5|201582.5|201739.9|201589.9|201740.1|201590.1|201729.4|201579.4|23
1635131300000|2021-10-25 03:08:20|201737.8|201587.8|201736.5|201586.5|201739.6|201589.6|201735|201585|14
1635131310000|2021-10-25 03:08:30|201737.9|201587.9|201734.5|201584.5|201739.4|201589.4|201731|201581|19
1635131320000|2021-10-25 03:08:40|201734.6|201584.6|201733.6|201583.6|201737|201587|201733.6|201583.6|17
1635131330000|2021-10-25 03:08:50|201733.9|201583.9|201741.2|201591.2|201742.3|201592.3|201733.9|201583.9|15
1635131340000|2021-10-25 03:09:00|201740.3|201590.3|201733.7|201583.7|201740.4|201590.4|201727.8|201577.8|17
1635131350000|2021-10-25 03:09:10|201734|201584|201734.1|201584.1|201738.3|201588.3|201733.4|201583.4|20
1635131360000|2021-10-25 03:09:20|201731.7|201581.7|201737.1|201587.1|201741.1|201591.1|201731.5|201581.5|11
1635131370000|2021-10-25 03:09:30|201736.2|201586.2|201733.8|201583.8|201740.1|201590.1|201731.8|201581.8|16
1635131380000|2021-10-25 03:09:40|201733.7|201583.7|201732.9|201582.9|201734.4|201584.4|201731.6|201581.6|18
1635131390000|2021-10-25 03:09:50|201731.2|201581.2|201730.5|201580.5|201731.8|201581.8|201730.1|201580.1|11
1635131400000|2021-10-25 03:10:00|201730.7|201580.7|201732.5|201582.5|201734.2|201584.2|201728.9|201578.9|12
1635131410000|2021-10-25 03:10:10|201732.7|201582.7|201730.7|201580.7|201737.9|201587.9|201727.4|201577.4|17
1635131420000|2021-10-25 03:10:20|201732.6|201582.6|201733.2|201583.2|201734|201584|201729.5|201579.5|11
1635131430000|2021-10-25 03:10:30|201732.3|201582.3|201731.2|201581.2|201732.6|201582.6|201728.2|201578.2|10
1635131440000|2021-10-25 03:10:40|201730.9|201580.9|201732.6|201582.6|201734|201584|201730.1|201580.1|9
1635131450000|2021-10-25 03:10:50|201732.3|201582.3|201738.5|201588.5|201738.5|201588.5|201732.3|201582.3|6
1635131460000|2021-10-25 03:11:00|201734.8|201584.8|201720.5|201570.5|201734.8|201584.8|201710|201560|23
1635131470000|2021-10-25 03:11:10|201719.8|201569.8|201720.8|201570.8|201722.1|201572.1|201717|201567|9
1635131480000|2021-10-25 03:11:20|201722.9|201572.9|201721.6|201571.6|201724.3|201574.3|201721.2|201571.2|21
1635131490000|2021-10-25 03:11:30|201722|201572|201724.2|201574.2|201724.2|201574.2|201720.5|201570.5|15
1635131500000|2021-10-25 03:11:40|201724.3|201574.3|201718.6|201568.6|201724.3|201574.3|201718.6|201568.6|10
1635131510000|2021-10-25 03:11:50|201718.1|201568.1|201721.3|201571.3|201721.3|201571.3|201718.1|201568.1|6
1635131520000|2021-10-25 03:12:00|201720.3|201570.3|201707.6|201557.6|201724|201574|201706.6|201556.6|18
1635131530000|2021-10-25 03:12:10|201707.9|201557.9|201700.8|201550.8|201717.9|201567.9|201695.4|201545.4|24
1635131540000|2021-10-25 03:12:20|201702.4|201552.4|201698.6|201548.6|201703.4|201553.4|201694.5|201544.5|26
1635131550000|2021-10-25 03:12:30|201696|201546|201697.6|201547.6|201709.2|201559.2|201694.7|201544.7|24
1635131560000|2021-10-25 03:12:40|201697.4|201547.4|201699.3|201549.3|201703.9|201553.9|201696.4|201546.4|20
1635131570000|2021-10-25 03:12:50|201698.5|201548.5|201703.2|201553.2|201703.2|201553.2|201696.2|201546.2|23
1635131580000|2021-10-25 03:13:00|201700.8|201550.8|201702.6|201552.6|201705|201555|201697.4|201547.4|18
1635131590000|2021-10-25 03:13:10|201698.9|201548.9|201704.2|201554.2|201704.6|201554.6|201698.9|201548.9|13
1635131600000|2021-10-25 03:13:20|201704|201554|201699.7|201549.7|201705.6|201555.6|201699.7|201549.7|15
1635131610000|2021-10-25 03:13:30|201700.2|201550.2|201700.6|201550.6|201704.8|201554.8|201699.5|201549.5|21
1635131620000|2021-10-25 03:13:40|201702.2|201552.2|201696.8|201546.8|201702.2|201552.2|201696.3|201546.3|17
1635131630000|2021-10-25 03:13:50|201697.6|201547.6|201703.4|201553.4|201704.9|201554.9|201697.6|201547.6|10
1635131640000|2021-10-25 03:14:00|201704.1|201554.1|201693.8|201543.8|201717.2|201567.2|201692.7|201542.7|27
1635131650000|2021-10-25 03:14:10|201699.2|201549.2|201709.5|201559.5|201716.3|201566.3|201696.9|201546.9|21
1635131660000|2021-10-25 03:14:20|201706.4|201556.4|201711.8|201561.8|201711.8|201561.8|201706.3|201556.3|7
1635131670000|2021-10-25 03:14:30|201710.9|201560.9|201713.4|201563.4|201714.5|201564.5|201710.9|201560.9|15
1635131680000|2021-10-25 03:14:40|201713|201563|201715.4|201565.4|201715.4|201565.4|201713|201563|5
1635131690000|2021-10-25 03:14:50|201709.4|201559.4|201701.7|201551.7|201714.4|201564.4|201697|201547|10
1635131700000|2021-10-25 03:15:00|201694.3|201544.3|201712.1|201562.1|201712.1|201562.1|201694.3|201544.3|13
1635131710000|2021-10-25 03:15:10|201708|201558|201709.5|201559.5|201709.5|201559.5|201703.3|201553.3|13
1635131720000|2021-10-25 03:15:20|201709.1|201559.1|201706.1|201556.1|201709.1|201559.1|201705.8|201555.8|21
1635131730000|2021-10-25 03:15:30|201708|201558|201704.5|201554.5|201711.1|201561.1|201702.5|201552.5|20
1635131740000|2021-10-25 03:15:40|201703.4|201553.4|201703.3|201553.3|201705.6|201555.6|201699.2|201549.2|21
1635131750000|2021-10-25 03:15:50|201704.7|201554.7|201708.2|201558.2|201708.2|201558.2|201701.5|201551.5|20
1635131760000|2021-10-25 03:16:00|201708.6|201558.6|201701.1|201551.1|201708.6|201558.6|201700|201550|14
1635131770000|2021-10-25 03:16:10|201704.7|201554.7|201704.4|201554.4|201705.3|201555.3|201700.1|201550.1|22
1635131780000|2021-10-25 03:16:20|201703.8|201553.8|201698.6|201548.6|201705|201555|201698|201548|21
1635131790000|2021-10-25 03:16:30|201701.6|201551.6|201702.1|201552.1|201703.5|201553.5|201700.3|201550.3|16
1635131800000|2021-10-25 03:16:40|201701.1|201551.1|201703|201553|201703.7|201553.7|201698.5|201548.5|21
1635131810000|2021-10-25 03:16:50|201700.4|201550.4|201700.9|201550.9|201704.3|201554.3|201698.8|201548.8|13
1635131820000|2021-10-25 03:17:00|201700.8|201550.8|201708.8|201558.8|201708.8|201558.8|201700|201550|12
1635131830000|2021-10-25 03:17:10|201708.6|201558.6|201705.9|201555.9|201709.4|201559.4|201703.1|201553.1|14
1635131840000|2021-10-25 03:17:20|201705.2|201555.2|201709.9|201559.9|201709.9|201559.9|201704.6|201554.6|10
1635131850000|2021-10-25 03:17:30|201709|201559|201711.7|201561.7|201711.8|201561.8|201707.8|201557.8|11
1635131860000|2021-10-25 03:17:40|201711.3|201561.3|201704.6|201554.6|201711.5|201561.5|201704.6|201554.6|7
1635131870000|2021-10-25 03:17:50|201703|201553|201707.7|201557.7|201708|201558|201703|201553|12
1635131880000|2021-10-25 03:18:00|201708.1|201558.1|201711.4|201561.4|201714.6|201564.6|201707.5|201557.5|10
1635131890000|2021-10-25 03:18:10|201710.1|201560.1|201708.5|201558.5|201714.1|201564.1|201704.6|201554.6|16
1635131900000|2021-10-25 03:18:20|201711|201561|201714|201564|201714|201564|201707.2|201557.2|13
1635131910000|2021-10-25 03:18:30|201712.3|201562.3|201712.8|201562.8|201716.1|201566.1|201710.2|201560.2|14
1635131920000|2021-10-25 03:18:40|201712.6|201562.6|201707.8|201557.8|201712.6|201562.6|201704.9|201554.9|12
1635131930000|2021-10-25 03:18:50|201705|201555|201704|201554|201706.9|201556.9|201703.4|201553.4|15
1635131940000|2021-10-25 03:19:00|201705|201555|201705.9|201555.9|201707.7|201557.7|201700.9|201550.9|18
1635131950000|2021-10-25 03:19:10|201719.8|201569.8|201707|201557|201719.8|201569.8|201696.5|201546.5|12
1635131960000|2021-10-25 03:19:20|201706.5|201556.5|201708.1|201558.1|201708.1|201558.1|201700.3|201550.3|14
1635131970000|2021-10-25 03:19:30|201705.1|201555.1|201705.1|201555.1|201705.1|201555.1|201703|201553|9
1635131980000|2021-10-25 03:19:40|201705|201555|201711.7|201561.7|201711.7|201561.7|201703.5|201553.5|15
1635131990000|2021-10-25 03:19:50|201728.2|201578.2|201725.9|201575.9|201732.6|201582.6|201722.7|201572.7|29
1635132000000|2021-10-25 03:20:00|201725.5|201575.5|201723.8|201573.8|201725.5|201575.5|201722.8|201572.8|18
1635132010000|2021-10-25 03:20:10|201723.5|201573.5|201708.5|201558.5|201723.8|201573.8|201702.1|201552.1|19
1635132020000|2021-10-25 03:20:20|201709.3|201559.3|201704.8|201554.8|201711.7|201561.7|201703.7|201553.7|16
1635132030000|2021-10-25 03:20:30|201707.9|201557.9|201704.2|201554.2|201708.5|201558.5|201703.5|201553.5|14
1635132040000|2021-10-25 03:20:40|201703.3|201553.3|201702.7|201552.7|201705.3|201555.3|201700.8|201550.8|10
1635132050000|2021-10-25 03:20:50|201702.9|201552.9|201707.2|201557.2|201708.5|201558.5|201702.9|201552.9|9
1635132060000|2021-10-25 03:21:00|201707.1|201557.1|201706.7|201556.7|201707.2|201557.2|201703.6|201553.6|7
1635132070000|2021-10-25 03:21:10|201706.5|201556.5|201711.8|201561.8|201714.1|201564.1|201704.1|201554.1|12
1635132080000|2021-10-25 03:21:20|201711.6|201561.6|201704.6|201554.6|201711.6|201561.6|201704|201554|13
1635132090000|2021-10-25 03:21:30|201705.8|201555.8|201702.2|201552.2|201705.8|201555.8|201700.7|201550.7|12
1635132100000|2021-10-25 03:21:40|201702.3|201552.3|201707.7|201557.7|201707.8|201557.8|201702.3|201552.3|14
1635132110000|2021-10-25 03:21:50|201707.8|201557.8|201708|201558|201710.4|201560.4|201705.5|201555.5|12
1635132120000|2021-10-25 03:22:00|201708.2|201558.2|201708.5|201558.5|201709.1|201559.1|201707.1|201557.1|16
1635132130000|2021-10-25 03:22:10|201708.4|201558.4|201702.5|201552.5|201708.6|201558.6|201702.3|201552.3|18
1635132140000|2021-10-25 03:22:20|201702.4|201552.4|201703.7|201553.7|201704.6|201554.6|201702.4|201552.4|10
1635132150000|2021-10-25 03:22:30|201703.9|201553.9|201703.5|201553.5|201704.6|201554.6|201701.9|201551.9|10
1635132160000|2021-10-25 03:22:40|201702.7|201552.7|201706.2|201556.2|201706.3|201556.3|201702.7|201552.7|13
1635132170000|2021-10-25 03:22:50|201706.1|201556.1|201706.5|201556.5|201706.5|201556.5|201704.7|201554.7|8
1635132180000|2021-10-25 03:23:00|201705.3|201555.3|201701.1|201551.1|201706.2|201556.2|201701.1|201551.1|5
1635132190000|2021-10-25 03:23:10|201701.4|201551.4|201705.5|201555.5|201706.4|201556.4|201701.4|201551.4|21
1635132200000|2021-10-25 03:23:20|201705.8|201555.8|201700.7|201550.7|201705.8|201555.8|201699|201549|14
1635132210000|2021-10-25 03:23:30|201701.3|201551.3|201703.6|201553.6|201704.4|201554.4|201701.3|201551.3|12
1635132220000|2021-10-25 03:23:40|201703.8|201553.8|201705.2|201555.2|201707.4|201557.4|201703.1|201553.1|17
1635132230000|2021-10-25 03:23:50|201707.4|201557.4|201707.5|201557.5|201708.4|201558.4|201705.9|201555.9|13
1635132240000|2021-10-25 03:24:00|201707.6|201557.6|201705.5|201555.5|201710.2|201560.2|201705.5|201555.5|8
1635132250000|2021-10-25 03:24:10|201705.1|201555.1|201704.1|201554.1|201706.3|201556.3|201702.6|201552.6|12
1635132260000|2021-10-25 03:24:20|201703.9|201553.9|201703.5|201553.5|201704.8|201554.8|201702.9|201552.9|7
1635132270000|2021-10-25 03:24:30|201704.5|201554.5|201707.4|201557.4|201707.4|201557.4|201703.6|201553.6|9
1635132280000|2021-10-25 03:24:40|201707.9|201557.9|201710.5|201560.5|201713.2|201563.2|201707.1|201557.1|19
1635132290000|2021-10-25 03:24:50|201710.8|201560.8|201709.7|201559.7|201711.8|201561.8|201709.6|201559.6|20
1635132300000|2021-10-25 03:25:00|201710.5|201560.5|201704.3|201554.3|201710.5|201560.5|201701.6|201551.6|16
1635132310000|2021-10-25 03:25:10|201709.1|201559.1|201707.6|201557.6|201709.1|201559.1|201707.6|201557.6|7
1635132320000|2021-10-25 03:25:20|201707.4|201557.4|201707.4|201557.4|201709.6|201559.6|201703.9|201553.9|10
1635132330000|2021-10-25 03:25:30|201707.1|201557.1|201710.8|201560.8|201713.8|201563.8|201707.1|201557.1|10
1635132340000|2021-10-25 03:25:40|201710.2|201560.2|201710.1|201560.1|201714.3|201564.3|201709.4|201559.4|11
1635132350000|2021-10-25 03:25:50|201710.3|201560.3|201704.7|201554.7|201710.3|201560.3|201702.3|201552.3|15
1635132360000|2021-10-25 03:26:00|201704|201554|201704|201554|201704.9|201554.9|201703.9|201553.9|7
1635132370000|2021-10-25 03:26:10|201704.2|201554.2|201704.1|201554.1|201710.7|201560.7|201703.4|201553.4|12
1635132380000|2021-10-25 03:26:20|201704.2|201554.2|201686.8|201536.8|201706.6|201556.6|201686.8|201536.8|13
1635132390000|2021-10-25 03:26:30|201695.7|201545.7|201696.5|201546.5|201702.2|201552.2|201675.6|201525.6|28
1635132400000|2021-10-25 03:26:40|201695.8|201545.8|201697.8|201547.8|201699.5|201549.5|201694.2|201544.2|20
1635132410000|2021-10-25 03:26:50|201697|201547|201696.4|201546.4|201698.7|201548.7|201693|201543|23
1635132420000|2021-10-25 03:27:00|201697|201547|201700.6|201550.6|201701.5|201551.5|201694|201544|18
1635132430000|2021-10-25 03:27:10|201700.7|201550.7|201702.2|201552.2|201703|201553|201694.3|201544.3|21
1635132440000|2021-10-25 03:27:20|201702.1|201552.1|201699.3|201549.3|201702.4|201552.4|201698.2|201548.2|22
1635132450000|2021-10-25 03:27:30|201698|201548|201693.1|201543.1|201698|201548|201690.4|201540.4|19
1635132460000|2021-10-25 03:27:40|201692.6|201542.6|201698.4|201548.4|201699.5|201549.5|201692.3|201542.3|20
1635132470000|2021-10-25 03:27:50|201698.6|201548.6|201697.8|201547.8|201698.6|201548.6|201693.6|201543.6|15
1635132480000|2021-10-25 03:28:00|201698|201548|201701.6|201551.6|201705.4|201555.4|201698|201548|13
1635132490000|2021-10-25 03:28:10|201701.4|201551.4|201698.7|201548.7|201702.3|201552.3|201696|201546|17
1635132500000|2021-10-25 03:28:20|201699.2|201549.2|201699.4|201549.4|201702.4|201552.4|201698.4|201548.4|12
1635132510000|2021-10-25 03:28:30|201699.8|201549.8|201698.4|201548.4|201701.7|201551.7|201697|201547|8
1635132520000|2021-10-25 03:28:40|201698.9|201548.9|201695.2|201545.2|201699.7|201549.7|201695.2|201545.2|7
1635132530000|2021-10-25 03:28:50|201697.1|201547.1|201695.7|201545.7|201699.3|201549.3|201695.7|201545.7|5
1635132540000|2021-10-25 03:29:00|201698.4|201548.4|201702.1|201552.1|201702.4|201552.4|201695.4|201545.4|11
1635132550000|2021-10-25 03:29:10|201699|201549|201698.8|201548.8|201700.4|201550.4|201697.3|201547.3|7
1635132560000|2021-10-25 03:29:20|201699.6|201549.6|201717|201567|201721.8|201571.8|201698.8|201548.8|16
1635132570000|2021-10-25 03:29:30|201717.8|201567.8|201716.1|201566.1|201721.7|201571.7|201714.8|201564.8|19
1635132580000|2021-10-25 03:29:40|201715.9|201565.9|201714.1|201564.1|201717.7|201567.7|201713.1|201563.1|18
1635132590000|2021-10-25 03:29:50|201713.5|201563.5|201706|201556|201716.6|201566.6|201702.8|201552.8|16
1635132600000|2021-10-25 03:30:00|201705.2|201555.2|201707.1|201557.1|201708|201558|201701.7|201551.7|14
1635132610000|2021-10-25 03:30:10|201706.2|201556.2|201704.9|201554.9|201710.4|201560.4|201703.6|201553.6|15
1635132620000|2021-10-25 03:30:20|201704.2|201554.2|201700.6|201550.6|201706.4|201556.4|201700.4|201550.4|15
1635132630000|2021-10-25 03:30:30|201700.4|201550.4|201701.1|201551.1|201703.1|201553.1|201700.4|201550.4|9
1635132640000|2021-10-25 03:30:40|201701.9|201551.9|201701.1|201551.1|201706.9|201556.9|201700.4|201550.4|17
1635132650000|2021-10-25 03:30:50|201700.7|201550.7|201694.9|201544.9|201700.7|201550.7|201694.9|201544.9|9
1635132660000|2021-10-25 03:31:00|201693.1|201543.1|201703.6|201553.6|201706.4|201556.4|201693.1|201543.1|17
1635132670000|2021-10-25 03:31:10|201703.4|201553.4|201703.3|201553.3|201705.1|201555.1|201701.8|201551.8|13
1635132680000|2021-10-25 03:31:20|201703.7|201553.7|201701|201551|201704|201554|201700.8|201550.8|9
1635132690000|2021-10-25 03:31:30|201700.6|201550.6|201700.4|201550.4|201703.2|201553.2|201699.8|201549.8|14
1635132700000|2021-10-25 03:31:40|201694|201544|201699|201549|201699|201549|201693.3|201543.3|15
1635132710000|2021-10-25 03:31:50|201699.9|201549.9|201696.6|201546.6|201701.2|201551.2|201692.6|201542.6|17
1635132720000|2021-10-25 03:32:00|201696.2|201546.2|201693.7|201543.7|201697.4|201547.4|201693.7|201543.7|12
1635132730000|2021-10-25 03:32:10|201692.9|201542.9|201703.4|201553.4|201703.4|201553.4|201692|201542|18
1635132740000|2021-10-25 03:32:20|201701.2|201551.2|201695.5|201545.5|201703.3|201553.3|201695.1|201545.1|15
1635132750000|2021-10-25 03:32:30|201696.9|201546.9|201701.3|201551.3|201702.8|201552.8|201695.7|201545.7|12
1635132760000|2021-10-25 03:32:40|201702.6|201552.6|201696.4|201546.4|201702.6|201552.6|201695.5|201545.5|10
1635132770000|2021-10-25 03:32:50|201697.7|201547.7|201696|201546|201697.7|201547.7|201694.9|201544.9|5
1635132780000|2021-10-25 03:33:00|201693.1|201543.1|201692.3|201542.3|201695.6|201545.6|201692.3|201542.3|11
1635132790000|2021-10-25 03:33:10|201698.2|201548.2|201699.3|201549.3|201699.8|201549.8|201696.4|201546.4|7
1635132800000|2021-10-25 03:33:20|201695.3|201545.3|201705.7|201555.7|201707.3|201557.3|201695.3|201545.3|10
1635132810000|2021-10-25 03:33:30|201704.2|201554.2|201698.1|201548.1|201704.2|201554.2|201697.5|201547.5|9
1635132820000|2021-10-25 03:33:40|201698.8|201548.8|201701|201551|201702.1|201552.1|201694.5|201544.5|13
1635132830000|2021-10-25 03:33:50|201697.4|201547.4|201695.9|201545.9|201700.7|201550.7|201695.9|201545.9|13
1635132840000|2021-10-25 03:34:00|201698.2|201548.2|201696.5|201546.5|201698.2|201548.2|201695.2|201545.2|11
1635132850000|2021-10-25 03:34:10|201697.5|201547.5|201696.8|201546.8|201698.1|201548.1|201696|201546|9
1635132860000|2021-10-25 03:34:20|201698.4|201548.4|201699.8|201549.8|201700.6|201550.6|201697.1|201547.1|9
1635132870000|2021-10-25 03:34:30|201699.9|201549.9|201696.6|201546.6|201701.8|201551.8|201695.3|201545.3|12
1635132880000|2021-10-25 03:34:40|201702.7|201552.7|201697.3|201547.3|201702.7|201552.7|201697.3|201547.3|20
1635132890000|2021-10-25 03:34:50|201696.1|201546.1|201697.1|201547.1|201699.6|201549.6|201694.3|201544.3|11
1635132900000|2021-10-25 03:35:00|201699.4|201549.4|201699|201549|201702.6|201552.6|201696.9|201546.9|17
1635132910000|2021-10-25 03:35:10|201699.9|201549.9|201699.9|201549.9|201701.7|201551.7|201698.1|201548.1|14
1635132920000|2021-10-25 03:35:20|201698.4|201548.4|201696.6|201546.6|201699.3|201549.3|201696.4|201546.4|11
1635132930000|2021-10-25 03:35:30|201697.4|201547.4|201702.8|201552.8|201703.8|201553.8|201697.4|201547.4|12
1635132940000|2021-10-25 03:35:40|201703.7|201553.7|201704.4|201554.4|201716.7|201566.7|201703.7|201553.7|16
1635132950000|2021-10-25 03:35:50|201703.8|201553.8|201704.5|201554.5|201712.3|201562.3|201703.8|201553.8|11
1635132960000|2021-10-25 03:36:00|201704|201554|201697.8|201547.8|201704|201554|201697.8|201547.8|12
1635132970000|2021-10-25 03:36:10|201699.6|201549.6|201705.5|201555.5|201707.3|201557.3|201698.6|201548.6|15
1635132980000|2021-10-25 03:36:20|201706.4|201556.4|201700.2|201550.2|201706.4|201556.4|201693.7|201543.7|11
1635132990000|2021-10-25 03:36:30|201699.2|201549.2|201699.1|201549.1|201700.6|201550.6|201698.7|201548.7|14
1635133000000|2021-10-25 03:36:40|201698.9|201548.9|201694.4|201544.4|201698.9|201548.9|201694.4|201544.4|15
1635133010000|2021-10-25 03:36:50|201695.2|201545.2|201696.4|201546.4|201700.1|201550.1|201694.1|201544.1|9
1635133020000|2021-10-25 03:37:00|201694.9|201544.9|201697.9|201547.9|201697.9|201547.9|201694.9|201544.9|4
1635133030000|2021-10-25 03:37:10|201697.7|201547.7|201691.9|201541.9|201697.7|201547.7|201691.1|201541.1|14
1635133040000|2021-10-25 03:37:20|201693.1|201543.1|201702.9|201552.9|201702.9|201552.9|201690.7|201540.7|12
1635133050000|2021-10-25 03:37:30|201700.9|201550.9|201691.8|201541.8|201700.9|201550.9|201691.7|201541.7|8
1635133060000|2021-10-25 03:37:40|201693|201543|201696.2|201546.2|201696.6|201546.6|201689.9|201539.9|9
1635133070000|2021-10-25 03:37:50|201696.4|201546.4|201692.7|201542.7|201696.9|201546.9|201692.7|201542.7|12
1635133080000|2021-10-25 03:38:00|201693.7|201543.7|201703|201553|201703.2|201553.2|201693.3|201543.3|10
1635133090000|2021-10-25 03:38:10|201702.7|201552.7|201713.2|201563.2|201713.2|201563.2|201697.7|201547.7|13
1635133100000|2021-10-25 03:38:20|201711.7|201561.7|201710.5|201560.5|201711.9|201561.9|201709.3|201559.3|13
1635133110000|2021-10-25 03:38:30|201711.1|201561.1|201705.8|201555.8|201711.2|201561.2|201702.6|201552.6|11
1635133120000|2021-10-25 03:38:40|201705.9|201555.9|201706|201556|201707.2|201557.2|201705.1|201555.1|6
1635133130000|2021-10-25 03:38:50|201706.7|201556.7|201706|201556|201707|201557|201705.3|201555.3|13
1635133140000|2021-10-25 03:39:00|201705.6|201555.6|201699.6|201549.6|201706.6|201556.6|201698.1|201548.1|8
1635133150000|2021-10-25 03:39:10|201700.7|201550.7|201715.7|201565.7|201719.8|201569.8|201700.7|201550.7|18
1635133160000|2021-10-25 03:39:20|201716.5|201566.5|201710.9|201560.9|201716.5|201566.5|201710.9|201560.9|17
1635133170000|2021-10-25 03:39:30|201717.3|201567.3|201705.7|201555.7|201717.3|201567.3|201702.7|201552.7|11
1635133180000|2021-10-25 03:39:40|201701|201551|201705.3|201555.3|201717.7|201567.7|201701|201551|14
1635133190000|2021-10-25 03:39:50|201706.8|201556.8|201705.8|201555.8|201706.9|201556.9|201705.3|201555.3|8
1635133200000|2021-10-25 03:40:00|201706.6|201556.6|201702|201552|201709.5|201559.5|201702|201552|18
1635133210000|2021-10-25 03:40:10|201706.7|201556.7|201698.6|201548.6|201706.7|201556.7|201695.1|201545.1|17
1635133220000|2021-10-25 03:40:20|201699.2|201549.2|201699.8|201549.8|201701.3|201551.3|201698.9|201548.9|8
1635133230000|2021-10-25 03:40:30|201699.6|201549.6|201693.6|201543.6|201699.6|201549.6|201692.2|201542.2|14
1635133240000|2021-10-25 03:40:40|201698.4|201548.4|201693.6|201543.6|201698.4|201548.4|201693.6|201543.6|10
1635133250000|2021-10-25 03:40:50|201695.1|201545.1|201696.2|201546.2|201701.5|201551.5|201695.1|201545.1|12
1635133260000|2021-10-25 03:41:00|201696.4|201546.4|201698.5|201548.5|201704.2|201554.2|201696.4|201546.4|20
1635133270000|2021-10-25 03:41:10|201698.3|201548.3|201699.4|201549.4|201710.9|201560.9|201696.9|201546.9|19
1635133280000|2021-10-25 03:41:20|201696.3|201546.3|201697.6|201547.6|201704.2|201554.2|201696.3|201546.3|10
1635133290000|2021-10-25 03:41:30|201700.4|201550.4|201700.9|201550.9|201701.9|201551.9|201696.6|201546.6|14
1635133300000|2021-10-25 03:41:40|201702.2|201552.2|201706|201556|201707.6|201557.6|201698.9|201548.9|17
1635133310000|2021-10-25 03:41:50|201704.6|201554.6|201706.1|201556.1|201706.1|201556.1|201698.9|201548.9|10
1635133320000|2021-10-25 03:42:00|201701.4|201551.4|201702.8|201552.8|201706.8|201556.8|201701.4|201551.4|13
1635133330000|2021-10-25 03:42:10|201703.4|201553.4|201700.8|201550.8|201707|201557|201699.2|201549.2|20
1635133340000|2021-10-25 03:42:20|201702.5|201552.5|201700.7|201550.7|201706.2|201556.2|201699.1|201549.1|21
1635133350000|2021-10-25 03:42:30|201703.5|201553.5|201700.5|201550.5|201704.4|201554.4|201699.4|201549.4|16
1635133360000|2021-10-25 03:42:40|201700|201550|201696.5|201546.5|201700.8|201550.8|201696.5|201546.5|16
1635133370000|2021-10-25 03:42:50|201695.7|201545.7|201696.3|201546.3|201698.4|201548.4|201695.7|201545.7|12
1635133380000|2021-10-25 03:43:00|201695.2|201545.2|201692.5|201542.5|201699.9|201549.9|201692.5|201542.5|10
1635133390000|2021-10-25 03:43:10|201691.1|201541.1|201698.2|201548.2|201703.7|201553.7|201691.1|201541.1|18
1635133400000|2021-10-25 03:43:20|201694.4|201544.4|201692.6|201542.6|201701.8|201551.8|201691.4|201541.4|13
1635133410000|2021-10-25 03:43:30|201690.5|201540.5|201691.7|201541.7|201694.4|201544.4|201690|201540|15
1635133420000|2021-10-25 03:43:40|201691.1|201541.1|201694.4|201544.4|201695.4|201545.4|201691.1|201541.1|14
1635133430000|2021-10-25 03:43:50|201695|201545|201692.2|201542.2|201695.2|201545.2|201691.4|201541.4|8
1635133440000|2021-10-25 03:44:00|201693.6|201543.6|201692.6|201542.6|201698.2|201548.2|201691.7|201541.7|13
1635133450000|2021-10-25 03:44:10|201692.5|201542.5|201697.4|201547.4|201697.4|201547.4|201692.5|201542.5|9
1635133460000|2021-10-25 03:44:20|201697.9|201547.9|201691.5|201541.5|201698.9|201548.9|201691.5|201541.5|9
1635133470000|2021-10-25 03:44:30|201692.2|201542.2|201692.3|201542.3|201693.9|201543.9|201692.2|201542.2|5
1635133480000|2021-10-25 03:44:40|201694.9|201544.9|201691.6|201541.6|201696.2|201546.2|201691.6|201541.6|10
1635133490000|2021-10-25 03:44:50|201692.8|201542.8|201694|201544|201695.6|201545.6|201692.8|201542.8|12
1635133500000|2021-10-25 03:45:00|201694.5|201544.5|201694.7|201544.7|201699.4|201549.4|201693.7|201543.7|16
1635133510000|2021-10-25 03:45:10|201695.8|201545.8|201695.2|201545.2|201697.7|201547.7|201695.2|201545.2|9
1635133520000|2021-10-25 03:45:20|201695.5|201545.5|201694.7|201544.7|201695.6|201545.6|201694|201544|8
1635133530000|2021-10-25 03:45:30|201702.6|201552.6|201694.8|201544.8|201702.6|201552.6|201694.8|201544.8|12
1635133540000|2021-10-25 03:45:40|201695.6|201545.6|201695.2|201545.2|201698.3|201548.3|201695.2|201545.2|11
1635133550000|2021-10-25 03:45:50|201694.9|201544.9|201697.4|201547.4|201699.4|201549.4|201694.7|201544.7|10
1635133560000|2021-10-25 03:46:00|201696.7|201546.7|201695.3|201545.3|201697.6|201547.6|201694.5|201544.5|7
1635133570000|2021-10-25 03:46:10|201696.7|201546.7|201695.3|201545.3|201696.7|201546.7|201695|201545|5
1635133580000|2021-10-25 03:46:20|201690.9|201540.9|201693.6|201543.6|201697.8|201547.8|201690.9|201540.9|10
1635133590000|2021-10-25 03:46:30|201693.1|201543.1|201692.5|201542.5|201696|201546|201691|201541|14
1635133600000|2021-10-25 03:46:40|201693.7|201543.7|201694.8|201544.8|201694.8|201544.8|201691.6|201541.6|12
1635133610000|2021-10-25 03:46:50|201695.1|201545.1|201693|201543|201698.1|201548.1|201693|201543|12
1635133620000|2021-10-25 03:47:00|201694|201544|201695.1|201545.1|201696.2|201546.2|201691.3|201541.3|13
1635133630000|2021-10-25 03:47:10|201695.8|201545.8|201697.5|201547.5|201703.6|201553.6|201695.3|201545.3|16
1635133640000|2021-10-25 03:47:20|201699.1|201549.1|201700.5|201550.5|201703.8|201553.8|201696.5|201546.5|17
1635133650000|2021-10-25 03:47:30|201699.2|201549.2|201699.4|201549.4|201699.4|201549.4|201694.5|201544.5|6
1635133660000|2021-10-25 03:47:40|201697.4|201547.4|201700.3|201550.3|201701.2|201551.2|201696.2|201546.2|13
1635133670000|2021-10-25 03:47:50|201700.6|201550.6|201695.3|201545.3|201700.6|201550.6|201694.7|201544.7|8
1635133680000|2021-10-25 03:48:00|201694.9|201544.9|201696.8|201546.8|201699.5|201549.5|201694.9|201544.9|13
1635133690000|2021-10-25 03:48:10|201693.5|201543.5|201695.2|201545.2|201695.4|201545.4|201693.1|201543.1|12
1635133700000|2021-10-25 03:48:20|201691.5|201541.5|201712.9|201562.9|201712.9|201562.9|201691.5|201541.5|22
1635133710000|2021-10-25 03:48:30|201710.5|201560.5|201703.7|201553.7|201710.5|201560.5|201700.1|201550.1|14
1635133720000|2021-10-25 03:48:40|201700.5|201550.5|201700.7|201550.7|201702.1|201552.1|201700.2|201550.2|14
1635133730000|2021-10-25 03:48:50|201700.1|201550.1|201701.8|201551.8|201702.3|201552.3|201700|201550|5
1635133740000|2021-10-25 03:49:00|201699.2|201549.2|201702.1|201552.1|201702.1|201552.1|201698.6|201548.6|9
1635133750000|2021-10-25 03:49:10|201701.5|201551.5|201704.8|201554.8|201708.5|201558.5|201700.4|201550.4|10
1635133760000|2021-10-25 03:49:20|201699.9|201549.9|201691.2|201541.2|201702.4|201552.4|201691.2|201541.2|12
1635133770000|2021-10-25 03:49:30|201687.6|201537.6|201692.1|201542.1|201693.2|201543.2|201687.6|201537.6|13
1635133780000|2021-10-25 03:49:40|201692.9|201542.9|201696|201546|201696.2|201546.2|201692.5|201542.5|11
1635133790000|2021-10-25 03:49:50|201696.7|201546.7|201695.3|201545.3|201697.3|201547.3|201695.3|201545.3|8
1635133800000|2021-10-25 03:50:00|201696.2|201546.2|201694.5|201544.5|201696.9|201546.9|201694.2|201544.2|9
1635133810000|2021-10-25 03:50:10|201694.4|201544.4|201699.6|201549.6|201699.9|201549.9|201694|201544|17
1635133820000|2021-10-25 03:50:20|201699.4|201549.4|201702.9|201552.9|201704.2|201554.2|201699.4|201549.4|10
1635133830000|2021-10-25 03:50:30|201703.1|201553.1|201696.9|201546.9|201703.7|201553.7|201696.9|201546.9|15
1635133840000|2021-10-25 03:50:40|201696.8|201546.8|201700.9|201550.9|201705.2|201555.2|201696.8|201546.8|13
1635133850000|2021-10-25 03:50:50|201703.4|201553.4|201699.7|201549.7|201704.6|201554.6|201699.4|201549.4|8
1635133860000|2021-10-25 03:51:00|201697|201547|201698.1|201548.1|201701.2|201551.2|201697|201547|14
1635133870000|2021-10-25 03:51:10|201698.3|201548.3|201699.3|201549.3|201700.8|201550.8|201698.1|201548.1|11
1635133880000|2021-10-25 03:51:20|201697.7|201547.7|201700|201550|201700|201550|201696.5|201546.5|10
1635133890000|2021-10-25 03:51:30|201699.5|201549.5|201694|201544|201699.9|201549.9|201694|201544|12
1635133900000|2021-10-25 03:51:40|201694.2|201544.2|201696.2|201546.2|201697.3|201547.3|201694.2|201544.2|8
1635133910000|2021-10-25 03:51:50|201695.1|201545.1|201697|201547|201697.1|201547.1|201695.1|201545.1|6
1635133920000|2021-10-25 03:52:00|201698.2|201548.2|201695.3|201545.3|201699.1|201549.1|201693.2|201543.2|9
1635133930000|2021-10-25 03:52:10|201697.5|201547.5|201697.1|201547.1|201700.1|201550.1|201697|201547|9
1635133940000|2021-10-25 03:52:20|201696.4|201546.4|201695.9|201545.9|201698.6|201548.6|201695.9|201545.9|8
1635133950000|2021-10-25 03:52:30|201696.6|201546.6|201696.3|201546.3|201697.3|201547.3|201695.5|201545.5|12
1635133960000|2021-10-25 03:52:40|201695.7|201545.7|201697.3|201547.3|201699.4|201549.4|201695.7|201545.7|13
1635133970000|2021-10-25 03:52:50|201696.5|201546.5|201696|201546|201696.5|201546.5|201692.7|201542.7|6
1635133980000|2021-10-25 03:53:00|201696.3|201546.3|201694.8|201544.8|201696.3|201546.3|201694|201544|7
1635133990000|2021-10-25 03:53:10|201694.6|201544.6|201697.7|201547.7|201701.6|201551.6|201694|201544|10
1635134000000|2021-10-25 03:53:20|201698.4|201548.4|201698.6|201548.6|201701.3|201551.3|201698.4|201548.4|7
1635134010000|2021-10-25 03:53:30|201697.1|201547.1|201695.5|201545.5|201701.2|201551.2|201695.5|201545.5|8
1635134020000|2021-10-25 03:53:40|201697.2|201547.2|201699.4|201549.4|201699.4|201549.4|201696.4|201546.4|10
1635134030000|2021-10-25 03:53:50|201699.6|201549.6|201698.2|201548.2|201699.9|201549.9|201696.4|201546.4|8
1635134040000|2021-10-25 03:54:00|201698.7|201548.7|201699.4|201549.4|201699.4|201549.4|201694.6|201544.6|10
1635134050000|2021-10-25 03:54:10|201698.4|201548.4|201696.7|201546.7|201698.4|201548.4|201696.7|201546.7|4
1635134060000|2021-10-25 03:54:20|201698.9|201548.9|201697.2|201547.2|201698.9|201548.9|201697.2|201547.2|4
1635134070000|2021-10-25 03:54:30|201695.6|201545.6|201695.8|201545.8|201699.1|201549.1|201695.6|201545.6|6
1635134080000|2021-10-25 03:54:40|201695.4|201545.4|201698.7|201548.7|201699.9|201549.9|201694.4|201544.4|9
1635134090000|2021-10-25 03:54:50|201698.9|201548.9|201698.2|201548.2|201698.9|201548.9|201696.5|201546.5|7
1635134100000|2021-10-25 03:55:00|201699.4|201549.4|201698.9|201548.9|201701.4|201551.4|201697.7|201547.7|15
1635134110000|2021-10-25 03:55:10|201699.1|201549.1|201697.5|201547.5|201699.1|201549.1|201696.9|201546.9|7
1635134120000|2021-10-25 03:55:20|201698.3|201548.3|201697.4|201547.4|201700.3|201550.3|201696.5|201546.5|12
1635134130000|2021-10-25 03:55:30|201697.8|201547.8|201694.6|201544.6|201698.4|201548.4|201694.6|201544.6|9
1635134140000|2021-10-25 03:55:40|201693.9|201543.9|201692.3|201542.3|201694.4|201544.4|201687.9|201537.9|9
1635134150000|2021-10-25 03:55:50|201691.1|201541.1|201695|201545|201696.6|201546.6|201691.1|201541.1|10
1635134160000|2021-10-25 03:56:00|201695.5|201545.5|201697.1|201547.1|201699.1|201549.1|201695.5|201545.5|15
1635134170000|2021-10-25 03:56:10|201697.5|201547.5|201699.1|201549.1|201700.3|201550.3|201696.8|201546.8|10
1635134180000|2021-10-25 03:56:20|201699.2|201549.2|201696.2|201546.2|201700.8|201550.8|201696.2|201546.2|3
1635134190000|2021-10-25 03:56:30|201697.7|201547.7|201697.4|201547.4|201698.7|201548.7|201697.4|201547.4|5
1635134200000|2021-10-25 03:56:40|201698.6|201548.6|201695.9|201545.9|201699.7|201549.7|201695.9|201545.9|11
1635134210000|2021-10-25 03:56:50|201697|201547|201694.9|201544.9|201699.4|201549.4|201694.9|201544.9|4
1635134220000|2021-10-25 03:57:00|201698|201548|201694.8|201544.8|201698|201548|201692.1|201542.1|12
1635134230000|2021-10-25 03:57:10|201693.9|201543.9|201696.7|201546.7|201696.7|201546.7|201693.9|201543.9|6
1635134240000|2021-10-25 03:57:20|201698|201548|201696.9|201546.9|201698.4|201548.4|201696.8|201546.8|8
1635134250000|2021-10-25 03:57:30|201697.3|201547.3|201696.5|201546.5|201699.6|201549.6|201695.9|201545.9|12
1635134260000|2021-10-25 03:57:40|201692.7|201542.7|201695.7|201545.7|201696|201546|201692.7|201542.7|7
1635134270000|2021-10-25 03:57:50|201698.5|201548.5|201695.7|201545.7|201698.9|201548.9|201694.8|201544.8|14
1635134280000|2021-10-25 03:58:00|201695.9|201545.9|201691.5|201541.5|201695.9|201545.9|201691.2|201541.2|6
1635134290000|2021-10-25 03:58:10|201693|201543|201697.5|201547.5|201697.7|201547.7|201693|201543|10
1635134300000|2021-10-25 03:58:20|201695.9|201545.9|201697.5|201547.5|201697.9|201547.9|201695.9|201545.9|11
1635134310000|2021-10-25 03:58:30|201697.3|201547.3|201699.8|201549.8|201700|201550|201687.9|201537.9|10
1635134320000|2021-10-25 03:58:40|201700|201550|201698|201548|201702|201552|201696.2|201546.2|12
1635134330000|2021-10-25 03:58:50|201698.1|201548.1|201698.4|201548.4|201701.4|201551.4|201698.1|201548.1|9
1635134340000|2021-10-25 03:59:00|201699.2|201549.2|201697.2|201547.2|201699.8|201549.8|201697.2|201547.2|12
1635134350000|2021-10-25 03:59:10|201697.8|201547.8|201696.6|201546.6|201698.9|201548.9|201696.6|201546.6|9
1635134360000|2021-10-25 03:59:20|201696|201546|201698.7|201548.7|201699.9|201549.9|201696|201546|4
1635134370000|2021-10-25 03:59:30|201700.2|201550.2|201694.8|201544.8|201700.2|201550.2|201694.8|201544.8|8
1635134380000|2021-10-25 03:59:40|201694.3|201544.3|201694.5|201544.5|201696.3|201546.3|201694|201544|11
1635134390000|2021-10-25 03:59:50|201694.7|201544.7|201727.7|201577.7|201736.9|201586.9|201694.7|201544.7|15
1635134400000|2021-10-25 04:00:00|201727.6|201577.6|201731.2|201581.2|201735.5|201585.5|201727.6|201577.6|13
1635134410000|2021-10-25 04:00:10|201731.3|201581.3|201731.7|201581.7|201731.7|201581.7|201729.9|201579.9|10
1635134420000|2021-10-25 04:00:20|201731.3|201581.3|201735.6|201585.6|201735.6|201585.6|201731.2|201581.2|10
1635134430000|2021-10-25 04:00:30|201736.9|201586.9|201732.9|201582.9|201736.9|201586.9|201732.9|201582.9|9
1635134440000|2021-10-25 04:00:40|201734.6|201584.6|201731|201581|201736|201586|201731|201581|5
1635134450000|2021-10-25 04:00:50|201729|201579|201732.3|201582.3|201733|201583|201729|201579|8
1635134460000|2021-10-25 04:01:00|201731.3|201581.3|201730.5|201580.5|201734.2|201584.2|201730.5|201580.5|7
1635134470000|2021-10-25 04:01:10|201729.7|201579.7|201735.7|201585.7|201736.4|201586.4|201729.7|201579.7|7
1635134480000|2021-10-25 04:01:20|201736.2|201586.2|201731.4|201581.4|201737.3|201587.3|201730.5|201580.5|7
1635134490000|2021-10-25 04:01:30|201730.9|201580.9|201732.3|201582.3|201732.6|201582.6|201727.5|201577.5|8
1635134500000|2021-10-25 04:01:40|201737.2|201587.2|201731|201581|201737.2|201587.2|201731|201581|11
1635134510000|2021-10-25 04:01:50|201733.4|201583.4|201731.2|201581.2|201733.4|201583.4|201728.4|201578.4|8
1635134520000|2021-10-25 04:02:00|201730.7|201580.7|201730.2|201580.2|201733.8|201583.8|201730.2|201580.2|9
1635134530000|2021-10-25 04:02:10|201724.8|201574.8|201732.1|201582.1|201733.2|201583.2|201724.8|201574.8|9
1635134540000|2021-10-25 04:02:20|201732.2|201582.2|201737|201587|201738.7|201588.7|201731.2|201581.2|8
1635134550000|2021-10-25 04:02:30|201735.7|201585.7|201704.5|201554.5|201736.7|201586.7|201699.3|201549.3|19
1635134560000|2021-10-25 04:02:40|201705|201555|201701.7|201551.7|201707|201557|201701.5|201551.5|10
1635134570000|2021-10-25 04:02:50|201700.7|201550.7|201698.4|201548.4|201705.2|201555.2|201698.4|201548.4|8
1635134580000|2021-10-25 04:03:00|201698.8|201548.8|201707.9|201557.9|201707.9|201557.9|201698.4|201548.4|15
1635134590000|2021-10-25 04:03:10|201709.1|201559.1|201706.3|201556.3|201709.1|201559.1|201703.8|201553.8|12
1635134600000|2021-10-25 04:03:20|201701.4|201551.4|201703.6|201553.6|201703.6|201553.6|201700.4|201550.4|10
1635134610000|2021-10-25 04:03:30|201704|201554|201700.8|201550.8|201705.4|201555.4|201699|201549|16
1635134620000|2021-10-25 04:03:40|201703.3|201553.3|201701.5|201551.5|201708.1|201558.1|201697.6|201547.6|12
1635134630000|2021-10-25 04:03:50|201696.7|201546.7|201700.4|201550.4|201700.4|201550.4|201695.8|201545.8|7
1635134640000|2021-10-25 04:04:00|201701.7|201551.7|201709|201559|201709|201559|201701.7|201551.7|10
1635134650000|2021-10-25 04:04:10|201704.9|201554.9|201704.4|201554.4|201705.4|201555.4|201701.9|201551.9|9
1635134660000|2021-10-25 04:04:20|201704.3|201554.3|201727.6|201577.6|201731.1|201581.1|201704.3|201554.3|10
1635134670000|2021-10-25 04:04:30|201728.6|201578.6|201726.3|201576.3|201732.1|201582.1|201724.7|201574.7|17
1635134680000|2021-10-25 04:04:40|201724.5|201574.5|201722.7|201572.7|201726.2|201576.2|201722|201572|17
1635134690000|2021-10-25 04:04:50|201723.1|201573.1|201722.7|201572.7|201723.8|201573.8|201722.7|201572.7|10
1635134700000|2021-10-25 04:05:00|201723.4|201573.4|201726.4|201576.4|201726.9|201576.9|201723|201573|14
1635134710000|2021-10-25 04:05:10|201726.3|201576.3|201724.8|201574.8|201728.2|201578.2|201722.3|201572.3|12
1635134720000|2021-10-25 04:05:20|201724.9|201574.9|201728|201578|201728|201578|201724.4|201574.4|9
1635134730000|2021-10-25 04:05:30|201727.4|201577.4|201728.8|201578.8|201729.8|201579.8|201725.3|201575.3|14
1635134740000|2021-10-25 04:05:40|201728|201578|201720.6|201570.6|201728.5|201578.5|201720.6|201570.6|21
1635134750000|2021-10-25 04:05:50|201721.1|201571.1|201722.8|201572.8|201725.9|201575.9|201721.1|201571.1|15
1635134760000|2021-10-25 04:06:00|201722.5|201572.5|201726.2|201576.2|201726.2|201576.2|201722.5|201572.5|15
1635134770000|2021-10-25 04:06:10|201726.4|201576.4|201726.9|201576.9|201728.3|201578.3|201725|201575|11
1635134780000|2021-10-25 04:06:20|201728.3|201578.3|201727.1|201577.1|201731.2|201581.2|201724|201574|13
1635134790000|2021-10-25 04:06:30|201728.2|201578.2|201723.2|201573.2|201730.8|201580.8|201723.2|201573.2|10
1635134800000|2021-10-25 04:06:40|201724.1|201574.1|201726.9|201576.9|201729.8|201579.8|201724.1|201574.1|12
1635134810000|2021-10-25 04:06:50|201728.3|201578.3|201725.6|201575.6|201728.3|201578.3|201725.6|201575.6|10
1635134820000|2021-10-25 04:07:00|201725.1|201575.1|201725.1|201575.1|201727.5|201577.5|201723.8|201573.8|8
1635134830000|2021-10-25 04:07:10|201725.3|201575.3|201729.8|201579.8|201730|201580|201724.3|201574.3|12
1635134840000|2021-10-25 04:07:20|201729.7|201579.7|201724.4|201574.4|201730.3|201580.3|201724.4|201574.4|15
1635134850000|2021-10-25 04:07:30|201726.3|201576.3|201722.9|201572.9|201726.7|201576.7|201722.9|201572.9|11
1635134860000|2021-10-25 04:07:40|201722.2|201572.2|201722.4|201572.4|201724.9|201574.9|201721.6|201571.6|13
1635134870000|2021-10-25 04:07:50|201723.3|201573.3|201724|201574|201724.6|201574.6|201721.8|201571.8|10
1635134880000|2021-10-25 04:08:00|201724.8|201574.8|201725.9|201575.9|201725.9|201575.9|201723.2|201573.2|8
1635134890000|2021-10-25 04:08:10|201724.4|201574.4|201725.8|201575.8|201729.5|201579.5|201724.2|201574.2|13
1635134900000|2021-10-25 04:08:20|201727.3|201577.3|201724.4|201574.4|201727.9|201577.9|201724|201574|16
1635134910000|2021-10-25 04:08:30|201723.6|201573.6|201724.1|201574.1|201724.9|201574.9|201722.3|201572.3|12
1635134920000|2021-10-25 04:08:40|201723.3|201573.3|201721.8|201571.8|201725.1|201575.1|201721.2|201571.2|15
1635134930000|2021-10-25 04:08:50|201722.4|201572.4|201728.4|201578.4|201728.4|201578.4|201722.4|201572.4|10
1635134940000|2021-10-25 04:09:00|201727.3|201577.3|201726|201576|201729.3|201579.3|201725.4|201575.4|13
1635134950000|2021-10-25 04:09:10|201726.5|201576.5|201726.2|201576.2|201727.8|201577.8|201726.2|201576.2|15
1635134960000|2021-10-25 04:09:20|201726.6|201576.6|201724.6|201574.6|201727.4|201577.4|201723.8|201573.8|8
1635134970000|2021-10-25 04:09:30|201723.4|201573.4|201722.9|201572.9|201725.6|201575.6|201722.1|201572.1|10
1635134980000|2021-10-25 04:09:40|201722.5|201572.5|201724.1|201574.1|201725.4|201575.4|201722.5|201572.5|13
1635134990000|2021-10-25 04:09:50|201724.3|201574.3|201728.6|201578.6|201729|201579|201724.3|201574.3|12
1635135000000|2021-10-25 04:10:00|201729.4|201579.4|201728.1|201578.1|201730.9|201580.9|201724.4|201574.4|11
1635135010000|2021-10-25 04:10:10|201728.5|201578.5|201724.6|201574.6|201729.8|201579.8|201724.6|201574.6|10
1635135020000|2021-10-25 04:10:20|201725.5|201575.5|201722.9|201572.9|201726.3|201576.3|201721.4|201571.4|9
1635135030000|2021-10-25 04:10:30|201722.4|201572.4|201726.6|201576.6|201729.7|201579.7|201722.4|201572.4|9
1635135040000|2021-10-25 04:10:40|201725.9|201575.9|201730.1|201580.1|201731.1|201581.1|201725.2|201575.2|11
1635135050000|2021-10-25 04:10:50|201729.2|201579.2|201726|201576|201730.1|201580.1|201724.4|201574.4|12
1635135060000|2021-10-25 04:11:00|201725.9|201575.9|201730.1|201580.1|201731.4|201581.4|201724.7|201574.7|9
1635135070000|2021-10-25 04:11:10|201729.1|201579.1|201726.4|201576.4|201729.8|201579.8|201726.3|201576.3|5
1635135080000|2021-10-25 04:11:20|201726.8|201576.8|201724|201574|201728.2|201578.2|201723.4|201573.4|7
1635135090000|2021-10-25 04:11:30|201723.8|201573.8|201724.6|201574.6|201726.2|201576.2|201721.7|201571.7|12
1635135100000|2021-10-25 04:11:40|201723.6|201573.6|201728|201578|201730.6|201580.6|201723.6|201573.6|5
1635135110000|2021-10-25 04:11:50|201727.5|201577.5|201725.6|201575.6|201728.7|201578.7|201724.9|201574.9|8
1635135120000|2021-10-25 04:12:00|201725.7|201575.7|201726.9|201576.9|201729.1|201579.1|201725.1|201575.1|12
1635135130000|2021-10-25 04:12:10|201726.4|201576.4|201723.6|201573.6|201726.4|201576.4|201719.7|201569.7|10
1635135140000|2021-10-25 04:12:20|201720.4|201570.4|201720|201570|201722.8|201572.8|201715.8|201565.8|10
1635135150000|2021-10-25 04:12:30|201721.1|201571.1|201729.6|201579.6|201729.6|201579.6|201718.4|201568.4|8
1635135160000|2021-10-25 04:12:40|201728.8|201578.8|201726.8|201576.8|201729.7|201579.7|201716.4|201566.4|11
1635135170000|2021-10-25 04:12:50|201726.1|201576.1|201731.8|201581.8|201732.3|201582.3|201726.1|201576.1|7
1635135180000|2021-10-25 04:13:00|201732.6|201582.6|201717.7|201567.7|201732.6|201582.6|201712.7|201562.7|13
1635135190000|2021-10-25 04:13:10|201718.4|201568.4|201721.2|201571.2|201725.3|201575.3|201718.3|201568.3|14
1635135200000|2021-10-25 04:13:20|201721.9|201571.9|201720.9|201570.9|201721.9|201571.9|201718.6|201568.6|11
1635135210000|2021-10-25 04:13:30|201718.6|201568.6|201726.2|201576.2|201727|201577|201718.6|201568.6|10
1635135220000|2021-10-25 04:13:40|201725.5|201575.5|201721.2|201571.2|201725.5|201575.5|201720|201570|5
1635135230000|2021-10-25 04:13:50|201729|201579|201721.3|201571.3|201729.2|201579.2|201721.3|201571.3|7
1635135240000|2021-10-25 04:14:00|201722.5|201572.5|201716.9|201566.9|201722.5|201572.5|201716.3|201566.3|4
1635135250000|2021-10-25 04:14:10|201719.3|201569.3|201722|201572|201723.1|201573.1|201718.3|201568.3|11
1635135260000|2021-10-25 04:14:20|201722.1|201572.1|201721|201571|201722.3|201572.3|201718.5|201568.5|8
1635135270000|2021-10-25 04:14:30|201724.8|201574.8|201723.6|201573.6|201724.9|201574.9|201723.1|201573.1|14
1635135280000|2021-10-25 04:14:40|201723.4|201573.4|201725.2|201575.2|201725.2|201575.2|201723|201573|9
1635135290000|2021-10-25 04:14:50|201727|201577|201723.3|201573.3|201727|201577|201718.7|201568.7|12
1635135300000|2021-10-25 04:15:00|201723.7|201573.7|201728.5|201578.5|201728.5|201578.5|201721.1|201571.1|16
1635135310000|2021-10-25 04:15:10|201728.8|201578.8|201726.8|201576.8|201728.8|201578.8|201718.1|201568.1|8
1635135320000|2021-10-25 04:15:20|201726.3|201576.3|201731.4|201581.4|201731.6|201581.6|201726.3|201576.3|13
1635135330000|2021-10-25 04:15:30|201730.8|201580.8|201727.5|201577.5|201730.8|201580.8|201723.5|201573.5|9
1635135340000|2021-10-25 04:15:40|201727|201577|201724.7|201574.7|201728.5|201578.5|201722.9|201572.9|13
1635135350000|2021-10-25 04:15:50|201723.6|201573.6|201724.5|201574.5|201727.1|201577.1|201721.3|201571.3|25
1635135360000|2021-10-25 04:16:00|201724.6|201574.6|201728|201578|201729.2|201579.2|201724.6|201574.6|11
1635135370000|2021-10-25 04:16:10|201727.2|201577.2|201729.3|201579.3|201730.6|201580.6|201723.5|201573.5|14
1635135380000|2021-10-25 04:16:20|201730.8|201580.8|201731.3|201581.3|201734.2|201584.2|201729.9|201579.9|19
1635135390000|2021-10-25 04:16:30|201731.4|201581.4|201730.5|201580.5|201732.5|201582.5|201727.5|201577.5|13
1635135400000|2021-10-25 04:16:40|201730.8|201580.8|201727.7|201577.7|201732.1|201582.1|201725.9|201575.9|16
1635135410000|2021-10-25 04:16:50|201726.4|201576.4|201729.8|201579.8|201730.3|201580.3|201726.4|201576.4|8
1635135420000|2021-10-25 04:17:00|201726|201576|201722.3|201572.3|201727.5|201577.5|201721.3|201571.3|6
1635135430000|2021-10-25 04:17:10|201723.8|201573.8|201724.4|201574.4|201728.6|201578.6|201722.3|201572.3|11
1635135440000|2021-10-25 04:17:20|201727.3|201577.3|201734.2|201584.2|201740.7|201590.7|201723.5|201573.5|19
1635135450000|2021-10-25 04:17:30|201732.6|201582.6|201732.4|201582.4|201736.1|201586.1|201732.4|201582.4|19
1635135460000|2021-10-25 04:17:40|201731.8|201581.8|201729.6|201579.6|201735.5|201585.5|201727.7|201577.7|11
1635135470000|2021-10-25 04:17:50|201729.7|201579.7|201744.1|201594.1|201748.9|201598.9|201727.2|201577.2|19
1635135480000|2021-10-25 04:18:00|201747.5|201597.5|201741.2|201591.2|201749|201599|201741.2|201591.2|11
1635135490000|2021-10-25 04:18:10|201745.1|201595.1|201733.9|201583.9|201745.1|201595.1|201732.9|201582.9|9
1635135500000|2021-10-25 04:18:20|201734.3|201584.3|201731.6|201581.6|201735.9|201585.9|201729.3|201579.3|6
1635135510000|2021-10-25 04:18:30|201732|201582|201739|201589|201744.1|201594.1|201732|201582|6
1635135520000|2021-10-25 04:18:40|201745.3|201595.3|201738.5|201588.5|201750.3|201600.3|201737.9|201587.9|12
1635135530000|2021-10-25 04:18:50|201744|201594|201745.6|201595.6|201749|201599|201741.6|201591.6|11
1635135540000|2021-10-25 04:19:00|201747.2|201597.2|201771.8|201621.8|201775.9|201625.9|201747.2|201597.2|13
1635135550000|2021-10-25 04:19:10|201770.2|201620.2|201766.5|201616.5|201770.6|201620.6|201758.8|201608.8|11
1635135560000|2021-10-25 04:19:20|201766|201616|201768.3|201618.3|201768.8|201618.8|201766|201616|9
1635135570000|2021-10-25 04:19:30|201769|201619|201769.6|201619.6|201769.6|201619.6|201767|201617|9
1635135580000|2021-10-25 04:19:40|201774.8|201624.8|201770.3|201620.3|201774.8|201624.8|201768.6|201618.6|9
1635135590000|2021-10-25 04:19:50|201771|201621|201772.6|201622.6|201772.6|201622.6|201770.1|201620.1|5
1635135600000|2021-10-25 04:20:00|201773|201623|201773.3|201623.3|201773.3|201623.3|201770.8|201620.8|7
1635135610000|2021-10-25 04:20:10|201772.5|201622.5|201771.5|201621.5|201775|201625|201766.3|201616.3|14
1635135620000|2021-10-25 04:20:20|201770.6|201620.6|201773.8|201623.8|201774.6|201624.6|201770.1|201620.1|10
1635135630000|2021-10-25 04:20:30|201773.3|201623.3|201777.4|201627.4|201777.4|201627.4|201771.4|201621.4|10
1635135640000|2021-10-25 04:20:40|201778|201628|201773.4|201623.4|201778|201628|201770.5|201620.5|12
1635135650000|2021-10-25 04:20:50|201770.9|201620.9|201775.5|201625.5|201777.4|201627.4|201768.9|201618.9|9
1635135660000|2021-10-25 04:21:00|201777.2|201627.2|201774.6|201624.6|201777.2|201627.2|201766.8|201616.8|16
1635135670000|2021-10-25 04:21:10|201773.2|201623.2|201773.8|201623.8|201776|201626|201772.7|201622.7|12
1635135680000|2021-10-25 04:21:20|201777.3|201627.3|201774.5|201624.5|201777.3|201627.3|201774.1|201624.1|12
1635135690000|2021-10-25 04:21:30|201774.1|201624.1|201771.9|201621.9|201777.7|201627.7|201771.9|201621.9|10
1635135700000|2021-10-25 04:21:40|201770.5|201620.5|201777.4|201627.4|201777.4|201627.4|201768.3|201618.3|10
1635135710000|2021-10-25 04:21:50|201776.9|201626.9|201773.3|201623.3|201776.9|201626.9|201765|201615|13
1635135720000|2021-10-25 04:22:00|201772.5|201622.5|201769.7|201619.7|201773.7|201623.7|201769.7|201619.7|9
1635135730000|2021-10-25 04:22:10|201769|201619|201774.8|201624.8|201776.5|201626.5|201767.9|201617.9|10
1635135740000|2021-10-25 04:22:20|201774.2|201624.2|201768.8|201618.8|201774.2|201624.2|201767.5|201617.5|6
1635135750000|2021-10-25 04:22:30|201768.5|201618.5|201774.9|201624.9|201777.3|201627.3|201767.7|201617.7|9
1635135760000|2021-10-25 04:22:40|201777.9|201627.9|201774.4|201624.4|201777.9|201627.9|201773.6|201623.6|11
1635135770000|2021-10-25 04:22:50|201774|201624|201767|201617|201774|201624|201766.4|201616.4|4
1635135780000|2021-10-25 04:23:00|201769|201619|201766.7|201616.7|201772.2|201622.2|201766.7|201616.7|7
1635135790000|2021-10-25 04:23:10|201765.9|201615.9|201772.5|201622.5|201780.4|201630.4|201765.9|201615.9|12
1635135800000|2021-10-25 04:23:20|201773.9|201623.9|201775.5|201625.5|201777.4|201627.4|201772|201622|6
1635135810000|2021-10-25 04:23:30|201776.7|201626.7|201771.7|201621.7|201777|201627|201771.4|201621.4|5
1635135820000|2021-10-25 04:23:40|201770.8|201620.8|201765.1|201615.1|201771.3|201621.3|201761.9|201611.9|8
1635135830000|2021-10-25 04:23:50|201759.6|201609.6|201761|201611|201763.3|201613.3|201759.6|201609.6|4
1635135840000|2021-10-25 04:24:00|201762.2|201612.2|201779.7|201629.7|201779.7|201629.7|201758.2|201608.2|7
1635135850000|2021-10-25 04:24:10|201770.2|201620.2|201772.5|201622.5|201778.8|201628.8|201770.1|201620.1|13
1635135860000|2021-10-25 04:24:20|201770.3|201620.3|201772.9|201622.9|201772.9|201622.9|201769.1|201619.1|4
1635135870000|2021-10-25 04:24:30|201772.7|201622.7|201766.6|201616.6|201773.4|201623.4|201760.4|201610.4|12
1635135880000|2021-10-25 04:24:40|201763.9|201613.9|201738.2|201588.2|201764.3|201614.3|201738.2|201588.2|15
1635135890000|2021-10-25 04:24:50|201743.2|201593.2|201743.6|201593.6|201743.6|201593.6|201739.3|201589.3|17
1635135900000|2021-10-25 04:25:00|201745.1|201595.1|201730.1|201580.1|201745.1|201595.1|201722.1|201572.1|21
1635135910000|2021-10-25 04:25:10|201730.4|201580.4|201728.3|201578.3|201731.3|201581.3|201727.9|201577.9|16
1635135920000|2021-10-25 04:25:20|201728.9|201578.9|201725.2|201575.2|201728.9|201578.9|201722.7|201572.7|10
1635135930000|2021-10-25 04:25:30|201725.3|201575.3|201727.8|201577.8|201727.8|201577.8|201725.3|201575.3|8
1635135940000|2021-10-25 04:25:40|201726.4|201576.4|201725.5|201575.5|201727.3|201577.3|201725.1|201575.1|6
1635135950000|2021-10-25 04:25:50|201718.9|201568.9|201721|201571|201721.3|201571.3|201717.2|201567.2|6
1635135960000|2021-10-25 04:26:00|201721.2|201571.2|201721.7|201571.7|201722.8|201572.8|201721.2|201571.2|5
1635135970000|2021-10-25 04:26:10|201723.3|201573.3|201718.7|201568.7|201723.3|201573.3|201713.7|201563.7|7
1635135980000|2021-10-25 04:26:20|201718.2|201568.2|201725.5|201575.5|201725.5|201575.5|201717.8|201567.8|8
1635135990000|2021-10-25 04:26:30|201725.6|201575.6|201722.8|201572.8|201725.6|201575.6|201722.4|201572.4|7
1635136000000|2021-10-25 04:26:40|201722.5|201572.5|201732|201582|201732|201582|201722.5|201572.5|9
1635136010000|2021-10-25 04:26:50|201727.6|201577.6|201731|201581|201731.9|201581.9|201726.4|201576.4|15
1635136020000|2021-10-25 04:27:00|201730.7|201580.7|201725.7|201575.7|201730.7|201580.7|201721.5|201571.5|8
1635136030000|2021-10-25 04:27:10|201727.2|201577.2|201726.1|201576.1|201728.5|201578.5|201725.5|201575.5|9
1635136040000|2021-10-25 04:27:20|201724.5|201574.5|201726.8|201576.8|201726.8|201576.8|201723.3|201573.3|7
1635136050000|2021-10-25 04:27:30|201726.4|201576.4|201728.8|201578.8|201729.2|201579.2|201722|201572|6
1635136060000|2021-10-25 04:27:40|201725.3|201575.3|201723.3|201573.3|201728.3|201578.3|201715.9|201565.9|10
1635136070000|2021-10-25 04:27:50|201724.2|201574.2|201721.4|201571.4|201724.2|201574.2|201720|201570|6
1635136080000|2021-10-25 04:28:00|201722.1|201572.1|201723.6|201573.6|201727.2|201577.2|201721.3|201571.3|11
1635136090000|2021-10-25 04:28:10|201722.9|201572.9|201723.8|201573.8|201724.2|201574.2|201722.3|201572.3|5
1635136100000|2021-10-25 04:28:20|201727.2|201577.2|201724.5|201574.5|201731.4|201581.4|201723.1|201573.1|9
1635136110000|2021-10-25 04:28:30|201724.3|201574.3|201733.2|201583.2|201733.2|201583.2|201724.2|201574.2|9
1635136120000|2021-10-25 04:28:40|201725.5|201575.5|201722.6|201572.6|201727.4|201577.4|201717.5|201567.5|12
1635136130000|2021-10-25 04:28:50|201720.2|201570.2|201721.6|201571.6|201724.2|201574.2|201719.1|201569.1|10
1635136140000|2021-10-25 04:29:00|201722.7|201572.7|201732.9|201582.9|201734.6|201584.6|201718.4|201568.4|14
1635136150000|2021-10-25 04:29:10|201725.7|201575.7|201729.4|201579.4|201732.2|201582.2|201724.9|201574.9|10
1635136160000|2021-10-25 04:29:20|201730.7|201580.7|201729.6|201579.6|201730.7|201580.7|201727.4|201577.4|8
1635136170000|2021-10-25 04:29:30|201728.6|201578.6|201743.8|201593.8|201744.3|201594.3|201727.7|201577.7|15
1635136180000|2021-10-25 04:29:40|201739.1|201589.1|201739.6|201589.6|201742.2|201592.2|201735.5|201585.5|17
1635136190000|2021-10-25 04:29:50|201739.3|201589.3|201736.3|201586.3|201741.5|201591.5|201735.9|201585.9|15
1635136200000|2021-10-25 04:30:00|201736.8|201586.8|201739.5|201589.5|201740.3|201590.3|201733.2|201583.2|13
1635136210000|2021-10-25 04:30:10|201739.3|201589.3|201733.9|201583.9|201741.4|201591.4|201732.4|201582.4|11
1635136220000|2021-10-25 04:30:20|201735.3|201585.3|201736.5|201586.5|201737.3|201587.3|201735.3|201585.3|5
1635136230000|2021-10-25 04:30:30|201735.8|201585.8|201733.5|201583.5|201737.2|201587.2|201733.5|201583.5|5
1635136240000|2021-10-25 04:30:40|201736.3|201586.3|201738|201588|201738.7|201588.7|201735.1|201585.1|9
1635136250000|2021-10-25 04:30:50|201738.4|201588.4|201729.7|201579.7|201738.6|201588.6|201727.7|201577.7|6
1635136260000|2021-10-25 04:31:00|201734.5|201584.5|201742.8|201592.8|201742.9|201592.9|201734.5|201584.5|15
1635136270000|2021-10-25 04:31:10|201741.5|201591.5|201747|201597|201750.2|201600.2|201741.5|201591.5|13
1635136280000|2021-10-25 04:31:20|201750.1|201600.1|201746.4|201596.4|201751.6|201601.6|201738.5|201588.5|13
1635136290000|2021-10-25 04:31:30|201745.3|201595.3|201746.8|201596.8|201747.7|201597.7|201745.3|201595.3|12
1635136300000|2021-10-25 04:31:40|201748.4|201598.4|201750.8|201600.8|201752.3|201602.3|201747.5|201597.5|17
1635136310000|2021-10-25 04:31:50|201751|201601|201747.8|201597.8|201751|201601|201740.3|201590.3|18
1635136320000|2021-10-25 04:32:00|201746.3|201596.3|201747.3|201597.3|201747.9|201597.9|201745.7|201595.7|9
1635136330000|2021-10-25 04:32:10|201746.7|201596.7|201743.5|201593.5|201749.6|201599.6|201740.6|201590.6|10
1635136340000|2021-10-25 04:32:20|201744|201594|201748.7|201598.7|201748.7|201598.7|201744|201594|9
1635136350000|2021-10-25 04:32:30|201748.3|201598.3|201745.8|201595.8|201755.2|201605.2|201745.8|201595.8|11
1635136360000|2021-10-25 04:32:40|201747|201597|201747.2|201597.2|201752.3|201602.3|201747|201597|9
1635136370000|2021-10-25 04:32:50|201749.4|201599.4|201752.2|201602.2|201752.2|201602.2|201728.6|201578.6|17
1635136380000|2021-10-25 04:33:00|201750.7|201600.7|201747.6|201597.6|201750.7|201600.7|201746.9|201596.9|6
1635136390000|2021-10-25 04:33:10|201748.8|201598.8|201774.7|201624.7|201775.6|201625.6|201748.8|201598.8|21
1635136400000|2021-10-25 04:33:20|201774|201624|201768.5|201618.5|201774.6|201624.6|201767.9|201617.9|16
1635136410000|2021-10-25 04:33:30|201768.4|201618.4|201763.3|201613.3|201770.4|201620.4|201762.1|201612.1|11
1635136420000|2021-10-25 04:33:40|201763.8|201613.8|201765.2|201615.2|201767.8|201617.8|201763.8|201613.8|10
1635136430000|2021-10-25 04:33:50|201765.8|201615.8|201764.4|201614.4|201768.1|201618.1|201764.4|201614.4|12
1635136440000|2021-10-25 04:34:00|201767.6|201617.6|201769.9|201619.9|201771.3|201621.3|201767.6|201617.6|13
1635136450000|2021-10-25 04:34:10|201765.8|201615.8|201772.2|201622.2|201773.2|201623.2|201765|201615|9
1635136460000|2021-10-25 04:34:20|201771.7|201621.7|201769.4|201619.4|201776.8|201626.8|201760|201610|13
1635136470000|2021-10-25 04:34:30|201767.3|201617.3|201771.3|201621.3|201772.3|201622.3|201766|201616|11
1635136480000|2021-10-25 04:34:40|201773.8|201623.8|201780.5|201630.5|201785.8|201635.8|201772|201622|16
1635136490000|2021-10-25 04:34:50|201778.5|201628.5|201777|201627|201778.5|201628.5|201776|201626|9
1635136500000|2021-10-25 04:35:00|201777.7|201627.7|201774.1|201624.1|201777.7|201627.7|201768|201618|10
1635136510000|2021-10-25 04:35:10|201775.1|201625.1|201774.5|201624.5|201777.6|201627.6|201774.3|201624.3|13
1635136520000|2021-10-25 04:35:20|201770.2|201620.2|201773|201623|201773|201623|201770.2|201620.2|6
1635136530000|2021-10-25 04:35:30|201774|201624|201771.6|201621.6|201774.8|201624.8|201771.6|201621.6|9
1635136540000|2021-10-25 04:35:40|201772.7|201622.7|201786.1|201636.1|201789.8|201639.8|201771.7|201621.7|18
1635136550000|2021-10-25 04:35:50|201785.2|201635.2|201783.8|201633.8|201785.2|201635.2|201782|201632|9
1635136560000|2021-10-25 04:36:00|201784|201634|201782.9|201632.9|201784.1|201634.1|201774.6|201624.6|15
1635136570000|2021-10-25 04:36:10|201781.8|201631.8|201778.3|201628.3|201781.8|201631.8|201778|201628|10
1635136580000|2021-10-25 04:36:20|201779.1|201629.1|201776.7|201626.7|201780.4|201630.4|201772.3|201622.3|11
1635136590000|2021-10-25 04:36:30|201777.2|201627.2|201778.1|201628.1|201779.4|201629.4|201777.2|201627.2|17
1635136600000|2021-10-25 04:36:40|201775.9|201625.9|201777.3|201627.3|201779.9|201629.9|201774.9|201624.9|23
1635136610000|2021-10-25 04:36:50|201779.4|201629.4|201778.6|201628.6|201780|201630|201777.5|201627.5|11
1635136620000|2021-10-25 04:37:00|201779|201629|201773.4|201623.4|201779|201629|201770.8|201620.8|12
1635136630000|2021-10-25 04:37:10|201771.8|201621.8|201778.9|201628.9|201779|201629|201771.8|201621.8|13
1635136640000|2021-10-25 04:37:20|201777.5|201627.5|201777.5|201627.5|201778.5|201628.5|201777.2|201627.2|10
1635136650000|2021-10-25 04:37:30|201772.4|201622.4|201777.8|201627.8|201778|201628|201772.4|201622.4|12
1635136660000|2021-10-25 04:37:40|201777.7|201627.7|201775.6|201625.6|201777.7|201627.7|201775.6|201625.6|9
1635136670000|2021-10-25 04:37:50|201775.4|201625.4|201779.3|201629.3|201779.3|201629.3|201775.4|201625.4|15
1635136680000|2021-10-25 04:38:00|201768.2|201618.2|201777.2|201627.2|201778.4|201628.4|201768.2|201618.2|14
1635136690000|2021-10-25 04:38:10|201776.6|201626.6|201773.1|201623.1|201776.6|201626.6|201773.1|201623.1|9
1635136700000|2021-10-25 04:38:20|201767.9|201617.9|201781.3|201631.3|201781.3|201631.3|201767.9|201617.9|13
1635136710000|2021-10-25 04:38:30|201781|201631|201777.5|201627.5|201781|201631|201776.6|201626.6|10
1635136720000|2021-10-25 04:38:40|201774.9|201624.9|201774.8|201624.8|201778.7|201628.7|201773.9|201623.9|15
1635136730000|2021-10-25 04:38:50|201765.1|201615.1|201770|201620|201770|201620|201765.1|201615.1|6
1635136740000|2021-10-25 04:39:00|201771.3|201621.3|201771.8|201621.8|201771.8|201621.8|201769.5|201619.5|11
1635136750000|2021-10-25 04:39:10|201770.8|201620.8|201769.8|201619.8|201772.3|201622.3|201768.7|201618.7|15
1635136760000|2021-10-25 04:39:20|201770.3|201620.3|201770.4|201620.4|201771|201621|201769|201619|11
1635136770000|2021-10-25 04:39:30|201769.9|201619.9|201766.6|201616.6|201769.9|201619.9|201765.4|201615.4|8
1635136780000|2021-10-25 04:39:40|201766.1|201616.1|201771.6|201621.6|201771.6|201621.6|201764.8|201614.8|6
1635136790000|2021-10-25 04:39:50|201764.8|201614.8|201770.9|201620.9|201772.5|201622.5|201764.8|201614.8|13
1635136800000|2021-10-25 04:40:00|201771.4|201621.4|201773.4|201623.4|201773.5|201623.5|201770.6|201620.6|12
1635136810000|2021-10-25 04:40:10|201774.6|201624.6|201771.7|201621.7|201777|201627|201768.9|201618.9|12
1635136820000|2021-10-25 04:40:20|201772.7|201622.7|201770.8|201620.8|201772.7|201622.7|201768.8|201618.8|8
1635136830000|2021-10-25 04:40:30|201770.3|201620.3|201775.4|201625.4|201775.4|201625.4|201768.1|201618.1|9
1635136840000|2021-10-25 04:40:40|201766|201616|201769.1|201619.1|201770.8|201620.8|201766|201616|9
1635136850000|2021-10-25 04:40:50|201769.3|201619.3|201772|201622|201772|201622|201768.4|201618.4|6
1635136860000|2021-10-25 04:41:00|201771.2|201621.2|201767.1|201617.1|201771.5|201621.5|201765.5|201615.5|6
1635136870000|2021-10-25 04:41:10|201770.2|201620.2|201770.9|201620.9|201771.3|201621.3|201768.6|201618.6|6
1635136880000|2021-10-25 04:41:20|201771.4|201621.4|201765|201615|201771.4|201621.4|201762.8|201612.8|9
1635136890000|2021-10-25 04:41:30|201766.4|201616.4|201770|201620|201770.3|201620.3|201764.9|201614.9|7
1635136900000|2021-10-25 04:41:40|201770.1|201620.1|201772.3|201622.3|201772.7|201622.7|201769.2|201619.2|8
1635136910000|2021-10-25 04:41:50|201771.2|201621.2|201770.2|201620.2|201771.2|201621.2|201766|201616|7
1635136920000|2021-10-25 04:42:00|201769.6|201619.6|201768.9|201618.9|201770.7|201620.7|201767.6|201617.6|15
1635136930000|2021-10-25 04:42:10|201769.2|201619.2|201765.1|201615.1|201769.2|201619.2|201764.4|201614.4|16
1635136940000|2021-10-25 04:42:20|201766.5|201616.5|201733.3|201583.3|201766.5|201616.5|201732.2|201582.2|21
1635136950000|2021-10-25 04:42:30|201733|201583|201736|201586|201737.8|201587.8|201733|201583|19
1635136960000|2021-10-25 04:42:40|201737.2|201587.2|201733.9|201583.9|201737.2|201587.2|201721.3|201571.3|22
1635136970000|2021-10-25 04:42:50|201730.2|201580.2|201728.4|201578.4|201731.3|201581.3|201728|201578|11
1635136980000|2021-10-25 04:43:00|201727.4|201577.4|201723.2|201573.2|201728.9|201578.9|201722.1|201572.1|16
1635136990000|2021-10-25 04:43:10|201723.6|201573.6|201725.9|201575.9|201730.2|201580.2|201723.6|201573.6|13
1635137000000|2021-10-25 04:43:20|201724.3|201574.3|201721|201571|201731.2|201581.2|201720.3|201570.3|15
1635137010000|2021-10-25 04:43:30|201724.2|201574.2|201728.2|201578.2|201728.4|201578.4|201724.2|201574.2|18
1635137020000|2021-10-25 04:43:40|201728.4|201578.4|201727.3|201577.3|201730|201580|201726.7|201576.7|9
1635137030000|2021-10-25 04:43:50|201728.4|201578.4|201725.2|201575.2|201730.1|201580.1|201725.2|201575.2|12
1635137040000|2021-10-25 04:44:00|201725.6|201575.6|201729.5|201579.5|201731.4|201581.4|201725.6|201575.6|15
1635137050000|2021-10-25 04:44:10|201729.6|201579.6|201722.6|201572.6|201734.2|201584.2|201722.6|201572.6|18
1635137060000|2021-10-25 04:44:20|201723.3|201573.3|201727.9|201577.9|201728.3|201578.3|201723.3|201573.3|11
1635137070000|2021-10-25 04:44:30|201728.7|201578.7|201728.5|201578.5|201729.9|201579.9|201726.8|201576.8|10
1635137080000|2021-10-25 04:44:40|201728.2|201578.2|201729.4|201579.4|201732.4|201582.4|201728.2|201578.2|16
1635137090000|2021-10-25 04:44:50|201729.2|201579.2|201731.7|201581.7|201732.2|201582.2|201726.3|201576.3|14
1635137100000|2021-10-25 04:45:00|201731.5|201581.5|201731.3|201581.3|201732.4|201582.4|201728.8|201578.8|14
1635137110000|2021-10-25 04:45:10|201729.6|201579.6|201727.1|201577.1|201738.8|201588.8|201722|201572|15
1635137120000|2021-10-25 04:45:20|201728.8|201578.8|201732.5|201582.5|201732.5|201582.5|201723.9|201573.9|8
1635137130000|2021-10-25 04:45:30|201730.7|201580.7|201729|201579|201731.5|201581.5|201729|201579|6
1635137140000|2021-10-25 04:45:40|201728.5|201578.5|201730.9|201580.9|201731.9|201581.9|201726.2|201576.2|12
1635137150000|2021-10-25 04:45:50|201731.1|201581.1|201735.2|201585.2|201736.6|201586.6|201728.5|201578.5|13
1635137160000|2021-10-25 04:46:00|201734.6|201584.6|201729.5|201579.5|201734.6|201584.6|201726|201576|5
1635137170000|2021-10-25 04:46:10|201729.7|201579.7|201734.8|201584.8|201736.3|201586.3|201729.7|201579.7|15
1635137180000|2021-10-25 04:46:20|201735.2|201585.2|201726.4|201576.4|201737.1|201587.1|201726.4|201576.4|16
1635137190000|2021-10-25 04:46:30|201730.9|201580.9|201728.5|201578.5|201730.9|201580.9|201724.3|201574.3|14
1635137200000|2021-10-25 04:46:40|201726.2|201576.2|201725.6|201575.6|201732.1|201582.1|201723.9|201573.9|7
1635137210000|2021-10-25 04:46:50|201725.8|201575.8|201732.4|201582.4|201732.8|201582.8|201725.8|201575.8|16
1635137220000|2021-10-25 04:47:00|201731.3|201581.3|201727.6|201577.6|201733.6|201583.6|201719.8|201569.8|11
1635137230000|2021-10-25 04:47:10|201727.4|201577.4|201728.2|201578.2|201728.9|201578.9|201726|201576|5
1635137240000|2021-10-25 04:47:20|201730.1|201580.1|201733.9|201583.9|201733.9|201583.9|201728.6|201578.6|10
1635137250000|2021-10-25 04:47:30|201734|201584|201732.6|201582.6|201734.8|201584.8|201724.6|201574.6|20
1635137260000|2021-10-25 04:47:40|201732|201582|201729.4|201579.4|201732|201582|201727.8|201577.8|16
1635137270000|2021-10-25 04:47:50|201728.6|201578.6|201732.5|201582.5|201735.2|201585.2|201727.9|201577.9|11
1635137280000|2021-10-25 04:48:00|201733|201583|201731.9|201581.9|201734.9|201584.9|201727.9|201577.9|13
1635137290000|2021-10-25 04:48:10|201728.6|201578.6|201736.1|201586.1|201737.1|201587.1|201728.6|201578.6|12
1635137300000|2021-10-25 04:48:20|201736.9|201586.9|201731.1|201581.1|201736.9|201586.9|201728.5|201578.5|19
1635137310000|2021-10-25 04:48:30|201731.2|201581.2|201732.3|201582.3|201733.2|201583.2|201730.2|201580.2|19
1635137320000|2021-10-25 04:48:40|201731.7|201581.7|201733.1|201583.1|201735.5|201585.5|201731.7|201581.7|16
1635137330000|2021-10-25 04:48:50|201733.3|201583.3|201726.9|201576.9|201733.3|201583.3|201726.9|201576.9|7
1635137340000|2021-10-25 04:49:00|201726|201576|201735.1|201585.1|201737|201587|201726|201576|8
1635137350000|2021-10-25 04:49:10|201734.5|201584.5|201729|201579|201734.5|201584.5|201727.8|201577.8|14
1635137360000|2021-10-25 04:49:20|201730.3|201580.3|201731|201581|201733.1|201583.1|201729.7|201579.7|8
1635137370000|2021-10-25 04:49:30|201730.1|201580.1|201724.4|201574.4|201730.1|201580.1|201723|201573|5
1635137380000|2021-10-25 04:49:40|201723.7|201573.7|201727.4|201577.4|201729.1|201579.1|201723.7|201573.7|13
1635137390000|2021-10-25 04:49:50|201728.4|201578.4|201732|201582|201732|201582|201724.2|201574.2|12
1635137400000|2021-10-25 04:50:00|201730.3|201580.3|201729.7|201579.7|201732.6|201582.6|201728.9|201578.9|10
1635137410000|2021-10-25 04:50:10|201730.6|201580.6|201730.4|201580.4|201731.8|201581.8|201728.6|201578.6|11
1635137420000|2021-10-25 04:50:20|201729.5|201579.5|201724.4|201574.4|201729.5|201579.5|201723.5|201573.5|10
1635137430000|2021-10-25 04:50:30|201725.8|201575.8|201726.7|201576.7|201728.1|201578.1|201725.5|201575.5|20
1635137440000|2021-10-25 04:50:40|201727.6|201577.6|201729|201579|201730|201580|201727.4|201577.4|12
1635137450000|2021-10-25 04:50:50|201729.3|201579.3|201726.2|201576.2|201729.3|201579.3|201725.4|201575.4|10
1635137460000|2021-10-25 04:51:00|201728.6|201578.6|201723.9|201573.9|201728.6|201578.6|201723.2|201573.2|12
1635137470000|2021-10-25 04:51:10|201725.7|201575.7|201726|201576|201727.3|201577.3|201718.3|201568.3|19
1635137480000|2021-10-25 04:51:20|201726.1|201576.1|201723|201573|201726.1|201576.1|201722.9|201572.9|13
1635137490000|2021-10-25 04:51:30|201723.4|201573.4|201724.4|201574.4|201725|201575|201722.6|201572.6|11
1635137500000|2021-10-25 04:51:40|201723.7|201573.7|201723|201573|201725.7|201575.7|201723|201573|8
1635137510000|2021-10-25 04:51:50|201723.3|201573.3|201727|201577|201728.2|201578.2|201722.1|201572.1|13
1635137520000|2021-10-25 04:52:00|201724.1|201574.1|201728.9|201578.9|201729.9|201579.9|201724.1|201574.1|12
1635137530000|2021-10-25 04:52:10|201728.7|201578.7|201728.3|201578.3|201731.6|201581.6|201727.4|201577.4|13
1635137540000|2021-10-25 04:52:20|201729|201579|201723.4|201573.4|201730.2|201580.2|201721.5|201571.5|14
1635137550000|2021-10-25 04:52:30|201723.3|201573.3|201723.9|201573.9|201725.1|201575.1|201722.4|201572.4|15
1635137560000|2021-10-25 04:52:40|201724.2|201574.2|201727.8|201577.8|201727.8|201577.8|201723.2|201573.2|10
1635137570000|2021-10-25 04:52:50|201727|201577|201725.8|201575.8|201727.2|201577.2|201722.9|201572.9|8
1635137580000|2021-10-25 04:53:00|201725.6|201575.6|201730.6|201580.6|201730.6|201580.6|201725.6|201575.6|15
1635137590000|2021-10-25 04:53:10|201728.8|201578.8|201725.9|201575.9|201728.8|201578.8|201722.1|201572.1|8
1635137600000|2021-10-25 04:53:20|201725.2|201575.2|201726.5|201576.5|201728|201578|201725.2|201575.2|20
1635137610000|2021-10-25 04:53:30|201726.3|201576.3|201722.7|201572.7|201726.3|201576.3|201721.6|201571.6|19
1635137620000|2021-10-25 04:53:40|201725.2|201575.2|201723|201573|201725.2|201575.2|201722.7|201572.7|12
1635137630000|2021-10-25 04:53:50|201722.5|201572.5|201726.8|201576.8|201726.9|201576.9|201722.5|201572.5|21
1635137640000|2021-10-25 04:54:00|201727.1|201577.1|201726.5|201576.5|201729.5|201579.5|201724.7|201574.7|20
1635137650000|2021-10-25 04:54:10|201724|201574|201729.5|201579.5|201729.8|201579.8|201724|201574|13
1635137660000|2021-10-25 04:54:20|201727|201577|201725.9|201575.9|201728.1|201578.1|201723.8|201573.8|12
1635137670000|2021-10-25 04:54:30|201726.2|201576.2|201720.6|201570.6|201726.6|201576.6|201720.6|201570.6|10
1635137680000|2021-10-25 04:54:40|201723.7|201573.7|201724|201574|201726.2|201576.2|201723.7|201573.7|9
1635137690000|2021-10-25 04:54:50|201723.5|201573.5|201728.5|201578.5|201729.5|201579.5|201722.5|201572.5|9
1635137700000|2021-10-25 04:55:00|201728.2|201578.2|201728.7|201578.7|201731.7|201581.7|201727.1|201577.1|14
1635137710000|2021-10-25 04:55:10|201725.9|201575.9|201722.7|201572.7|201727.9|201577.9|201720|201570|11
1635137720000|2021-10-25 04:55:20|201724.3|201574.3|201724.9|201574.9|201727.4|201577.4|201724.3|201574.3|18
1635137730000|2021-10-25 04:55:30|201727|201577|201725.1|201575.1|201727.9|201577.9|201721.8|201571.8|11
1635137740000|2021-10-25 04:55:40|201723.4|201573.4|201726.5|201576.5|201726.9|201576.9|201720.4|201570.4|10
1635137750000|2021-10-25 04:55:50|201724.1|201574.1|201726.6|201576.6|201726.6|201576.6|201723.6|201573.6|6
1635137760000|2021-10-25 04:56:00|201726.2|201576.2|201724.5|201574.5|201728.2|201578.2|201724.5|201574.5|11
1635137770000|2021-10-25 04:56:10|201724.4|201574.4|201727.7|201577.7|201730|201580|201722.9|201572.9|14
1635137780000|2021-10-25 04:56:20|201728.7|201578.7|201724.7|201574.7|201729.9|201579.9|201718.2|201568.2|15
1635137790000|2021-10-25 04:56:30|201723|201573|201722.9|201572.9|201725.1|201575.1|201721.3|201571.3|13
1635137800000|2021-10-25 04:56:40|201714.1|201564.1|201722|201572|201723.6|201573.6|201714.1|201564.1|12
1635137810000|2021-10-25 04:56:50|201722.8|201572.8|201720.8|201570.8|201724.8|201574.8|201720.8|201570.8|18
1635137820000|2021-10-25 04:57:00|201722.5|201572.5|201720.2|201570.2|201724.5|201574.5|201720.2|201570.2|9
1635137830000|2021-10-25 04:57:10|201722.1|201572.1|201720|201570|201723.4|201573.4|201720|201570|13
1635137840000|2021-10-25 04:57:20|201722.1|201572.1|201718.3|201568.3|201722.1|201572.1|201714.7|201564.7|9
1635137850000|2021-10-25 04:57:30|201719|201569|201720.1|201570.1|201721.6|201571.6|201719|201569|10
1635137860000|2021-10-25 04:57:40|201714.8|201564.8|201720.5|201570.5|201720.6|201570.6|201714.8|201564.8|12
1635137870000|2021-10-25 04:57:50|201721.3|201571.3|201721|201571|201721.8|201571.8|201717.4|201567.4|15
1635137880000|2021-10-25 04:58:00|201720.7|201570.7|201723.5|201573.5|201723.5|201573.5|201720.7|201570.7|13
1635137890000|2021-10-25 04:58:10|201723.2|201573.2|201724.2|201574.2|201724.2|201574.2|201710.1|201560.1|15
1635137900000|2021-10-25 04:58:20|201723.6|201573.6|201728.7|201578.7|201734.1|201584.1|201722|201572|22
1635137910000|2021-10-25 04:58:30|201727.9|201577.9|201727.9|201577.9|201727.9|201577.9|201724|201574|14
1635137920000|2021-10-25 04:58:40|201727.5|201577.5|201721.5|201571.5|201727.5|201577.5|201719.5|201569.5|8
1635137930000|2021-10-25 04:58:50|201721.3|201571.3|201725.1|201575.1|201725.9|201575.9|201721.3|201571.3|11
1635137940000|2021-10-25 04:59:00|201725.6|201575.6|201728.5|201578.5|201729.6|201579.6|201725.4|201575.4|13
1635137950000|2021-10-25 04:59:10|201727.5|201577.5|201730.1|201580.1|201730.9|201580.9|201717.1|201567.1|25
1635137960000|2021-10-25 04:59:20|201729|201579|201727.5|201577.5|201732.1|201582.1|201725.6|201575.6|21
1635137970000|2021-10-25 04:59:30|201728.4|201578.4|201733.4|201583.4|201734|201584|201725.1|201575.1|11
1635137980000|2021-10-25 04:59:40|201735.4|201585.4|201735|201585|201735.4|201585.4|201731.1|201581.1|16
1635137990000|2021-10-25 04:59:50|201735.4|201585.4|201731.8|201581.8|201735.4|201585.4|201726|201576|17
1635138000000|2021-10-25 05:00:00|201732.2|201582.2|201732.7|201582.7|201734.5|201584.5|201732|201582|20
1635138010000|2021-10-25 05:00:10|201732.6|201582.6|201732|201582|201733.8|201583.8|201728.4|201578.4|21
1635138020000|2021-10-25 05:00:20|201729.5|201579.5|201733.4|201583.4|201734|201584|201729.5|201579.5|16
1635138030000|2021-10-25 05:00:30|201733.7|201583.7|201729.3|201579.3|201736.6|201586.6|201728.2|201578.2|19
1635138040000|2021-10-25 05:00:40|201729.1|201579.1|201732.1|201582.1|201733.1|201583.1|201729.1|201579.1|19
1635138050000|2021-10-25 05:00:50|201733.8|201583.8|201731.6|201581.6|201735.1|201585.1|201730.1|201580.1|15
1635138060000|2021-10-25 05:01:00|201731|201581|201733.6|201583.6|201733.6|201583.6|201727.8|201577.8|7
1635138070000|2021-10-25 05:01:10|201734|201584|201728|201578|201734|201584|201724.5|201574.5|16
1635138080000|2021-10-25 05:01:20|201729.5|201579.5|201728.3|201578.3|201730.1|201580.1|201723.9|201573.9|19
1635138090000|2021-10-25 05:01:30|201728|201578|201731.2|201581.2|201732.3|201582.3|201726.6|201576.6|21
1635138100000|2021-10-25 05:01:40|201731.1|201581.1|201726.6|201576.6|201731.8|201581.8|201723|201573|17
1635138110000|2021-10-25 05:01:50|201727.4|201577.4|201728|201578|201730.5|201580.5|201725.3|201575.3|17
1635138120000|2021-10-25 05:02:00|201727.7|201577.7|201727.9|201577.9|201728.9|201578.9|201726.6|201576.6|9
1635138130000|2021-10-25 05:02:10|201727.4|201577.4|201724.2|201574.2|201728.2|201578.2|201721.2|201571.2|18
1635138140000|2021-10-25 05:02:20|201723.8|201573.8|201719.9|201569.9|201723.8|201573.8|201719.9|201569.9|11
1635138150000|2021-10-25 05:02:30|201723.4|201573.4|201721.2|201571.2|201724.4|201574.4|201720.3|201570.3|10
1635138160000|2021-10-25 05:02:40|201717.5|201567.5|201722|201572|201723.7|201573.7|201717.4|201567.4|14
1635138170000|2021-10-25 05:02:50|201722.5|201572.5|201723.3|201573.3|201723.7|201573.7|201721.8|201571.8|19
1635138180000|2021-10-25 05:03:00|201723.5|201573.5|201717.8|201567.8|201724.1|201574.1|201717.4|201567.4|14
1635138190000|2021-10-25 05:03:10|201718.2|201568.2|201727.8|201577.8|201727.9|201577.9|201718.2|201568.2|19
1635138200000|2021-10-25 05:03:20|201727.9|201577.9|201730.9|201580.9|201731.2|201581.2|201724.4|201574.4|20
1635138210000|2021-10-25 05:03:30|201732.1|201582.1|201732.1|201582.1|201732.1|201582.1|201728.4|201578.4|18
1635138220000|2021-10-25 05:03:40|201731.6|201581.6|201729.3|201579.3|201731.6|201581.6|201721|201571|16
1635138230000|2021-10-25 05:03:50|201727.6|201577.6|201729.4|201579.4|201730.5|201580.5|201727.3|201577.3|14
1635138240000|2021-10-25 05:04:00|201728.8|201578.8|201734.2|201584.2|201734.2|201584.2|201728.8|201578.8|8
1635138250000|2021-10-25 05:04:10|201733.8|201583.8|201733.9|201583.9|201736.2|201586.2|201726.3|201576.3|15
1635138260000|2021-10-25 05:04:20|201733|201583|201754.3|201604.3|201754.3|201604.3|201722.3|201572.3|12
1635138270000|2021-10-25 05:04:30|201756.1|201606.1|201747.9|201597.9|201759.4|201609.4|201747.8|201597.8|24
1635138280000|2021-10-25 05:04:40|201742.7|201592.7|201759.6|201609.6|201764.2|201614.2|201742.7|201592.7|23
1635138290000|2021-10-25 05:04:50|201759.3|201609.3|201768.5|201618.5|201773.6|201623.6|201759.3|201609.3|21
1635138300000|2021-10-25 05:05:00|201767.2|201617.2|201763.4|201613.4|201768.4|201618.4|201761.4|201611.4|18
1635138310000|2021-10-25 05:05:10|201763.3|201613.3|201763.6|201613.6|201765.8|201615.8|201755.2|201605.2|19
1635138320000|2021-10-25 05:05:20|201763.7|201613.7|201763.7|201613.7|201766|201616|201760.3|201610.3|18
1635138330000|2021-10-25 05:05:30|201763.8|201613.8|201765.7|201615.7|201769.8|201619.8|201759.8|201609.8|16
1635138340000|2021-10-25 05:05:40|201765.9|201615.9|201766.1|201616.1|201770.7|201620.7|201763.6|201613.6|22
1635138350000|2021-10-25 05:05:50|201765|201615|201764|201614|201765.4|201615.4|201762.7|201612.7|11
1635138360000|2021-10-25 05:06:00|201764.3|201614.3|201760.8|201610.8|201765.3|201615.3|201759.8|201609.8|10
1635138370000|2021-10-25 05:06:10|201760.5|201610.5|201760.5|201610.5|201761.3|201611.3|201759.3|201609.3|7
1635138380000|2021-10-25 05:06:20|201759.1|201609.1|201764.4|201614.4|201768.3|201618.3|201759.1|201609.1|12
1635138390000|2021-10-25 05:06:30|201764.1|201614.1|201756.8|201606.8|201765.6|201615.6|201754.9|201604.9|18
1635138400000|2021-10-25 05:06:40|201756.5|201606.5|201755.2|201605.2|201761.2|201611.2|201752.9|201602.9|12
1635138410000|2021-10-25 05:06:50|201758.7|201608.7|201755.9|201605.9|201759.4|201609.4|201754.8|201604.8|18
1635138420000|2021-10-25 05:07:00|201757.1|201607.1|201759|201609|201759.7|201609.7|201755.1|201605.1|14
1635138430000|2021-10-25 05:07:10|201761.4|201611.4|201765.7|201615.7|201765.7|201615.7|201761.4|201611.4|16
1635138440000|2021-10-25 05:07:20|201763.9|201613.9|201759.6|201609.6|201764.1|201614.1|201759.3|201609.3|17
1635138450000|2021-10-25 05:07:30|201758.7|201608.7|201758.3|201608.3|201761.4|201611.4|201757.3|201607.3|13
1635138460000|2021-10-25 05:07:40|201761.5|201611.5|201752.9|201602.9|201761.5|201611.5|201751.7|201601.7|11
1635138470000|2021-10-25 05:07:50|201753.6|201603.6|201753.8|201603.8|201757.2|201607.2|201752.3|201602.3|10
1635138480000|2021-10-25 05:08:00|201755.5|201605.5|201759.8|201609.8|201759.8|201609.8|201755.5|201605.5|5
1635138490000|2021-10-25 05:08:10|201756.6|201606.6|201758.8|201608.8|201759.6|201609.6|201755.3|201605.3|12
1635138500000|2021-10-25 05:08:20|201756.4|201606.4|201748.3|201598.3|201759.3|201609.3|201748.1|201598.1|12
1635138510000|2021-10-25 05:08:30|201754.5|201604.5|201738.5|201588.5|201757.4|201607.4|201735.4|201585.4|14
1635138520000|2021-10-25 05:08:40|201738.1|201588.1|201731.8|201581.8|201738.7|201588.7|201729.7|201579.7|22
1635138530000|2021-10-25 05:08:50|201733.2|201583.2|201732.5|201582.5|201734.1|201584.1|201729.2|201579.2|15
1635138540000|2021-10-25 05:09:00|201732.3|201582.3|201732.8|201582.8|201735.5|201585.5|201731.2|201581.2|8
1635138550000|2021-10-25 05:09:10|201732|201582|201733.1|201583.1|201734.4|201584.4|201732|201582|4
1635138560000|2021-10-25 05:09:20|201736.1|201586.1|201733.7|201583.7|201736.7|201586.7|201731.8|201581.8|6
1635138570000|2021-10-25 05:09:30|201733.6|201583.6|201717.8|201567.8|201734.4|201584.4|201717.8|201567.8|6
1635138580000|2021-10-25 05:09:40|201724.4|201574.4|201739|201589|201739|201589|201723.9|201573.9|10
1635138590000|2021-10-25 05:09:50|201739.6|201589.6|201736.4|201586.4|201741.3|201591.3|201732.3|201582.3|17
1635138600000|2021-10-25 05:10:00|201736.3|201586.3|201739.2|201589.2|201740.1|201590.1|201734.8|201584.8|18
1635138610000|2021-10-25 05:10:10|201741.5|201591.5|201738|201588|201741.6|201591.6|201734.6|201584.6|13
1635138620000|2021-10-25 05:10:20|201738.3|201588.3|201738.1|201588.1|201740.4|201590.4|201737.6|201587.6|18
1635138630000|2021-10-25 05:10:30|201738.7|201588.7|201740|201590|201740.9|201590.9|201736.5|201586.5|16
1635138640000|2021-10-25 05:10:40|201740.6|201590.6|201725.9|201575.9|201740.6|201590.6|201724.1|201574.1|16
1635138650000|2021-10-25 05:10:50|201726.2|201576.2|201735|201585|201738.3|201588.3|201726.2|201576.2|18
1635138660000|2021-10-25 05:11:00|201733.3|201583.3|201736.7|201586.7|201736.7|201586.7|201732|201582|13
1635138670000|2021-10-25 05:11:10|201735.7|201585.7|201736.7|201586.7|201737.1|201587.1|201732.9|201582.9|9
1635138680000|2021-10-25 05:11:20|201735.7|201585.7|201733.1|201583.1|201736.5|201586.5|201731.8|201581.8|9
1635138690000|2021-10-25 05:11:30|201731.2|201581.2|201742.2|201592.2|201742.2|201592.2|201727.3|201577.3|13
1635138700000|2021-10-25 05:11:40|201735.9|201585.9|201738.4|201588.4|201741.2|201591.2|201735.9|201585.9|17
1635138710000|2021-10-25 05:11:50|201738|201588|201733|201583|201739.6|201589.6|201731.9|201581.9|16
1635138720000|2021-10-25 05:12:00|201732.6|201582.6|201738.5|201588.5|201738.9|201588.9|201732.6|201582.6|16
1635138730000|2021-10-25 05:12:10|201737.1|201587.1|201732.8|201582.8|201737.6|201587.6|201727.8|201577.8|15
1635138740000|2021-10-25 05:12:20|201727.9|201577.9|201727.8|201577.8|201735.2|201585.2|201727.8|201577.8|21
1635138750000|2021-10-25 05:12:30|201729|201579|201728.9|201578.9|201729|201579|201727.3|201577.3|18
1635138760000|2021-10-25 05:12:40|201721.5|201571.5|201726.5|201576.5|201727.8|201577.8|201721.2|201571.2|16
1635138770000|2021-10-25 05:12:50|201726.1|201576.1|201726.8|201576.8|201728.6|201578.6|201726.1|201576.1|10
1635138780000|2021-10-25 05:13:00|201729.3|201579.3|201724.2|201574.2|201731|201581|201722.5|201572.5|16
1635138790000|2021-10-25 05:13:10|201722.6|201572.6|201728.1|201578.1|201728.1|201578.1|201720.8|201570.8|15
1635138800000|2021-10-25 05:13:20|201727.8|201577.8|201727.6|201577.6|201727.9|201577.9|201726.7|201576.7|14
1635138810000|2021-10-25 05:13:30|201727.1|201577.1|201728.6|201578.6|201728.6|201578.6|201720.6|201570.6|13
1635138820000|2021-10-25 05:13:40|201728.3|201578.3|201727.2|201577.2|201729.1|201579.1|201727.1|201577.1|13
1635138830000|2021-10-25 05:13:50|201728|201578|201734.1|201584.1|201735.4|201585.4|201725.9|201575.9|16
1635138840000|2021-10-25 05:14:00|201720.7|201570.7|201738.4|201588.4|201739.8|201589.8|201720.7|201570.7|11
1635138850000|2021-10-25 05:14:10|201739.5|201589.5|201732.3|201582.3|201739.5|201589.5|201726.4|201576.4|7
1635138860000|2021-10-25 05:14:20|201733.2|201583.2|201735.5|201585.5|201736.9|201586.9|201731.8|201581.8|15
1635138870000|2021-10-25 05:14:30|201734.5|201584.5|201732.5|201582.5|201735.1|201585.1|201731.9|201581.9|12
1635138880000|2021-10-25 05:14:40|201730.5|201580.5|201736.4|201586.4|201738.8|201588.8|201730.1|201580.1|14
1635138890000|2021-10-25 05:14:50|201736.7|201586.7|201722.4|201572.4|201738.3|201588.3|201721.8|201571.8|17
1635138900000|2021-10-25 05:15:00|201722.9|201572.9|201730.8|201580.8|201733.8|201583.8|201722.9|201572.9|16
1635138910000|2021-10-25 05:15:10|201729.9|201579.9|201726.4|201576.4|201731|201581|201726.4|201576.4|10
1635138920000|2021-10-25 05:15:20|201726.1|201576.1|201736.3|201586.3|201737.6|201587.6|201726.1|201576.1|13
1635138930000|2021-10-25 05:15:30|201737.5|201587.5|201734.3|201584.3|201737.5|201587.5|201732.7|201582.7|6
1635138940000|2021-10-25 05:15:40|201736.5|201586.5|201732.4|201582.4|201737.5|201587.5|201728.5|201578.5|11
1635138950000|2021-10-25 05:15:50|201732.1|201582.1|201738|201588|201740.5|201590.5|201731.5|201581.5|12
1635138960000|2021-10-25 05:16:00|201739.1|201589.1|201736.1|201586.1|201741.4|201591.4|201731|201581|25
1635138970000|2021-10-25 05:16:10|201735.2|201585.2|201732.1|201582.1|201735.2|201585.2|201732|201582|11
1635138980000|2021-10-25 05:16:20|201731.9|201581.9|201731.6|201581.6|201737.1|201587.1|201720.6|201570.6|17
1635138990000|2021-10-25 05:16:30|201731.5|201581.5|201726.8|201576.8|201731.5|201581.5|201723|201573|13
1635139000000|2021-10-25 05:16:40|201726.5|201576.5|201723.6|201573.6|201728.2|201578.2|201722.1|201572.1|14
1635139010000|2021-10-25 05:16:50|201723.1|201573.1|201724.3|201574.3|201724.8|201574.8|201723.1|201573.1|10
1635139020000|2021-10-25 05:17:00|201724.1|201574.1|201717.5|201567.5|201724.1|201574.1|201711.8|201561.8|11
1635139030000|2021-10-25 05:17:10|201718.2|201568.2|201722.1|201572.1|201725.5|201575.5|201718.2|201568.2|10
1635139040000|2021-10-25 05:17:20|201723.7|201573.7|201726.9|201576.9|201726.9|201576.9|201720.7|201570.7|13
1635139050000|2021-10-25 05:17:30|201723.3|201573.3|201719.7|201569.7|201723.9|201573.9|201714.3|201564.3|12
1635139060000|2021-10-25 05:17:40|201716.8|201566.8|201754.5|201604.5|201754.5|201604.5|201716.8|201566.8|17
1635139070000|2021-10-25 05:17:50|201755.3|201605.3|201752.7|201602.7|201757.6|201607.6|201748.6|201598.6|17
1635139080000|2021-10-25 05:18:00|201752.3|201602.3|201753.4|201603.4|201754.7|201604.7|201749.6|201599.6|9
1635139090000|2021-10-25 05:18:10|201750.7|201600.7|201747.1|201597.1|201752.6|201602.6|201747.1|201597.1|9
1635139100000|2021-10-25 05:18:20|201746.9|201596.9|201750.1|201600.1|201750.6|201600.6|201746.9|201596.9|11
1635139110000|2021-10-25 05:18:30|201762.6|201612.6|201752.4|201602.4|201763|201613|201750.2|201600.2|15
1635139120000|2021-10-25 05:18:40|201755.5|201605.5|201752.9|201602.9|201758.6|201608.6|201751.4|201601.4|16
1635139130000|2021-10-25 05:18:50|201752.6|201602.6|201757.9|201607.9|201759.1|201609.1|201752.6|201602.6|16
1635139140000|2021-10-25 05:19:00|201758.8|201608.8|201757.5|201607.5|201768.6|201618.6|201754.1|201604.1|15
1635139150000|2021-10-25 05:19:10|201754.5|201604.5|201759.6|201609.6|201773.5|201623.5|201754.1|201604.1|14
1635139160000|2021-10-25 05:19:20|201759.2|201609.2|201770.4|201620.4|201772.1|201622.1|201757.8|201607.8|22
1635139170000|2021-10-25 05:19:30|201770.8|201620.8|201772.8|201622.8|201773.2|201623.2|201767.9|201617.9|17
1635139180000|2021-10-25 05:19:40|201771.2|201621.2|201771.3|201621.3|201772.1|201622.1|201769.8|201619.8|14
1635139190000|2021-10-25 05:19:50|201763.8|201613.8|201763.7|201613.7|201779.5|201629.5|201763.5|201613.5|18
1635139200000|2021-10-25 05:20:00|201752.5|201602.5|201763.4|201613.4|201764.5|201614.5|201752.5|201602.5|10
1635139210000|2021-10-25 05:20:10|201762|201612|201757.5|201607.5|201763.4|201613.4|201757.5|201607.5|10
1635139220000|2021-10-25 05:20:20|201762.3|201612.3|201765.1|201615.1|201765.9|201615.9|201762.1|201612.1|12
1635139230000|2021-10-25 05:20:30|201764.7|201614.7|201763.5|201613.5|201769.8|201619.8|201761.2|201611.2|18
1635139240000|2021-10-25 05:20:40|201762.7|201612.7|201760.6|201610.6|201763.5|201613.5|201759.2|201609.2|17
1635139250000|2021-10-25 05:20:50|201760.5|201610.5|201759.8|201609.8|201760.5|201610.5|201756.5|201606.5|10
1635139260000|2021-10-25 05:21:00|201760.2|201610.2|201758.9|201608.9|201760.4|201610.4|201758|201608|7
1635139270000|2021-10-25 05:21:10|201763.6|201613.6|201759.6|201609.6|201764.1|201614.1|201755.5|201605.5|15
1635139280000|2021-10-25 05:21:20|201759.2|201609.2|201760.4|201610.4|201760.4|201610.4|201754.3|201604.3|15
1635139290000|2021-10-25 05:21:30|201760.6|201610.6|201757|201607|201760.6|201610.6|201754.1|201604.1|13
1635139300000|2021-10-25 05:21:40|201757.2|201607.2|201757.8|201607.8|201759.5|201609.5|201746.5|201596.5|16
1635139310000|2021-10-25 05:21:50|201750.5|201600.5|201742.4|201592.4|201758.7|201608.7|201737.2|201587.2|21
1635139320000|2021-10-25 05:22:00|201741.1|201591.1|201737.3|201587.3|201742.9|201592.9|201734.6|201584.6|15
1635139330000|2021-10-25 05:22:10|201733.7|201583.7|201737.6|201587.6|201737.6|201587.6|201733.7|201583.7|14
1635139340000|2021-10-25 05:22:20|201737.2|201587.2|201746.1|201596.1|201748|201598|201737.2|201587.2|16
1635139350000|2021-10-25 05:22:30|201745.9|201595.9|201747.5|201597.5|201747.7|201597.7|201745.1|201595.1|10
1635139360000|2021-10-25 05:22:40|201747.9|201597.9|201747|201597|201748.2|201598.2|201747|201597|3
1635139370000|2021-10-25 05:22:50|201747.8|201597.8|201739.1|201589.1|201747.8|201597.8|201730.4|201580.4|15
1635139380000|2021-10-25 05:23:00|201739.4|201589.4|201734|201584|201743|201593|201733.6|201583.6|20
1635139390000|2021-10-25 05:23:10|201737.1|201587.1|201730.9|201580.9|201739.6|201589.6|201727.8|201577.8|13
1635139400000|2021-10-25 05:23:20|201731.2|201581.2|201730.1|201580.1|201732.7|201582.7|201730.1|201580.1|8
1635139410000|2021-10-25 05:23:30|201731.5|201581.5|201732.2|201582.2|201732.2|201582.2|201731.5|201581.5|2
1635139420000|2021-10-25 05:23:40|201738.5|201588.5|201731.2|201581.2|201738.5|201588.5|201731.2|201581.2|15
1635139430000|2021-10-25 05:23:50|201727.4|201577.4|201730.6|201580.6|201731.2|201581.2|201725.2|201575.2|6
1635139440000|2021-10-25 05:24:00|201729.9|201579.9|201722.5|201572.5|201737.3|201587.3|201722.5|201572.5|13
1635139450000|2021-10-25 05:24:10|201722.3|201572.3|201722.1|201572.1|201727|201577|201722.1|201572.1|13
1635139460000|2021-10-25 05:24:20|201724.3|201574.3|201720.3|201570.3|201725.6|201575.6|201717.4|201567.4|13
1635139470000|2021-10-25 05:24:30|201722.4|201572.4|201725.8|201575.8|201726|201576|201721.1|201571.1|8
1635139480000|2021-10-25 05:24:40|201726|201576|201725.3|201575.3|201726.2|201576.2|201723.6|201573.6|15
1635139490000|2021-10-25 05:24:50|201724.4|201574.4|201723.6|201573.6|201725.6|201575.6|201722.5|201572.5|10
1635139500000|2021-10-25 05:25:00|201722|201572|201721.3|201571.3|201726|201576|201718.1|201568.1|10
1635139510000|2021-10-25 05:25:10|201721.1|201571.1|201717.9|201567.9|201721.5|201571.5|201717.9|201567.9|7
1635139520000|2021-10-25 05:25:20|201719.3|201569.3|201725|201575|201726.5|201576.5|201719.3|201569.3|11
1635139530000|2021-10-25 05:25:30|201727|201577|201735.7|201585.7|201742.6|201592.6|201726.2|201576.2|14
1635139540000|2021-10-25 05:25:40|201729.5|201579.5|201736.2|201586.2|201738.2|201588.2|201729.5|201579.5|6
1635139550000|2021-10-25 05:25:50|201736.6|201586.6|201737|201587|201740.6|201590.6|201732.4|201582.4|14
1635139560000|2021-10-25 05:26:00|201737.7|201587.7|201733.6|201583.6|201751.8|201601.8|201733.2|201583.2|23
1635139570000|2021-10-25 05:26:10|201734.1|201584.1|201731.3|201581.3|201734.6|201584.6|201729|201579|15
1635139580000|2021-10-25 05:26:20|201730.5|201580.5|201724.3|201574.3|201730.5|201580.5|201724.3|201574.3|8
1635139590000|2021-10-25 05:26:30|201725.1|201575.1|201736.4|201586.4|201736.8|201586.8|201724.5|201574.5|15
1635139600000|2021-10-25 05:26:40|201734.9|201584.9|201730.2|201580.2|201736.3|201586.3|201730.2|201580.2|6
1635139610000|2021-10-25 05:26:50|201733.2|201583.2|201735.6|201585.6|201735.6|201585.6|201733.2|201583.2|12
1635139620000|2021-10-25 05:27:00|201734.4|201584.4|201738.5|201588.5|201740|201590|201733.3|201583.3|19
1635139630000|2021-10-25 05:27:10|201736.8|201586.8|201744.1|201594.1|201744.1|201594.1|201736.8|201586.8|15
1635139640000|2021-10-25 05:27:20|201744.2|201594.2|201739.4|201589.4|201751.4|201601.4|201734.5|201584.5|23
1635139650000|2021-10-25 05:27:30|201740.4|201590.4|201738.2|201588.2|201741.9|201591.9|201737|201587|11
1635139660000|2021-10-25 05:27:40|201738.8|201588.8|201738.1|201588.1|201740.3|201590.3|201731.2|201581.2|14
1635139670000|2021-10-25 05:27:50|201738.7|201588.7|201737.6|201587.6|201738.7|201588.7|201736.7|201586.7|15
1635139680000|2021-10-25 05:28:00|201737.3|201587.3|201725|201575|201737.3|201587.3|201722.6|201572.6|17
1635139690000|2021-10-25 05:28:10|201729.1|201579.1|201723.2|201573.2|201729.1|201579.1|201723.2|201573.2|13
1635139700000|2021-10-25 05:28:20|201725.9|201575.9|201724.3|201574.3|201727.2|201577.2|201717.9|201567.9|12
1635139710000|2021-10-25 05:28:30|201724.5|201574.5|201728.5|201578.5|201729|201579|201724.5|201574.5|13
1635139720000|2021-10-25 05:28:40|201727.9|201577.9|201728.3|201578.3|201729.1|201579.1|201721.8|201571.8|15
1635139730000|2021-10-25 05:28:50|201729.4|201579.4|201724.6|201574.6|201729.4|201579.4|201724.6|201574.6|8
1635139740000|2021-10-25 05:29:00|201725.8|201575.8|201739.5|201589.5|201739.5|201589.5|201725.8|201575.8|20
1635139750000|2021-10-25 05:29:10|201742.1|201592.1|201731.2|201581.2|201742.1|201592.1|201726.1|201576.1|23
1635139760000|2021-10-25 05:29:20|201731|201581|201728.4|201578.4|201731.2|201581.2|201726.6|201576.6|15
1635139770000|2021-10-25 05:29:30|201725.3|201575.3|201722.8|201572.8|201726.1|201576.1|201719.7|201569.7|6
1635139780000|2021-10-25 05:29:40|201723|201573|201724|201574|201726.4|201576.4|201722.5|201572.5|10
1635139790000|2021-10-25 05:29:50|201724.1|201574.1|201722|201572|201731.7|201581.7|201719.9|201569.9|18
1635139800000|2021-10-25 05:30:00|201721.3|201571.3|201721.3|201571.3|201721.8|201571.8|201719.4|201569.4|17
1635139810000|2021-10-25 05:30:10|201720.1|201570.1|201720.8|201570.8|201723|201573|201720.1|201570.1|6
1635139820000|2021-10-25 05:30:20|201718.5|201568.5|201718.1|201568.1|201725.8|201575.8|201718.1|201568.1|16
1635139830000|2021-10-25 05:30:30|201722.7|201572.7|201721.1|201571.1|201722.9|201572.9|201720.2|201570.2|17
1635139840000|2021-10-25 05:30:40|201720.7|201570.7|201721.4|201571.4|201721.8|201571.8|201720.7|201570.7|11
1635139850000|2021-10-25 05:30:50|201720.5|201570.5|201716.4|201566.4|201720.6|201570.6|201711.7|201561.7|9
1635139860000|2021-10-25 05:31:00|201717|201567|201720.4|201570.4|201721.3|201571.3|201717|201567|13
1635139870000|2021-10-25 05:31:10|201720.9|201570.9|201721.9|201571.9|201724.4|201574.4|201716.9|201566.9|12
1635139880000|2021-10-25 05:31:20|201723.4|201573.4|201725.7|201575.7|201725.7|201575.7|201721.8|201571.8|12
1635139890000|2021-10-25 05:31:30|201725.8|201575.8|201725.6|201575.6|201726.6|201576.6|201724.6|201574.6|11
1635139900000|2021-10-25 05:31:40|201727.2|201577.2|201733.7|201583.7|201743.4|201593.4|201727.2|201577.2|16
1635139910000|2021-10-25 05:31:50|201734.2|201584.2|201739.1|201589.1|201740.9|201590.9|201734.2|201584.2|12
1635139920000|2021-10-25 05:32:00|201740|201590|201735.8|201585.8|201740.5|201590.5|201730|201580|11
1635139930000|2021-10-25 05:32:10|201735.9|201585.9|201740.5|201590.5|201741.4|201591.4|201733.9|201583.9|20
1635139940000|2021-10-25 05:32:20|201739.7|201589.7|201741.2|201591.2|201741.5|201591.5|201737.4|201587.4|14
1635139950000|2021-10-25 05:32:30|201740.7|201590.7|201739.4|201589.4|201740.9|201590.9|201737.9|201587.9|9
1635139960000|2021-10-25 05:32:40|201738.4|201588.4|201733|201583|201740.3|201590.3|201727.1|201577.1|11
1635139970000|2021-10-25 05:32:50|201733.8|201583.8|201734|201584|201737|201587|201732.4|201582.4|9
1635139980000|2021-10-25 05:33:00|201733.4|201583.4|201740.2|201590.2|201740.7|201590.7|201733.4|201583.4|14
1635139990000|2021-10-25 05:33:10|201741.3|201591.3|201734.5|201584.5|201742.9|201592.9|201734.5|201584.5|9
1635140000000|2021-10-25 05:33:20|201737.5|201587.5|201738.2|201588.2|201739.5|201589.5|201736.7|201586.7|13
1635140010000|2021-10-25 05:33:30|201737.5|201587.5|201739.7|201589.7|201742.1|201592.1|201737.5|201587.5|17
1635140020000|2021-10-25 05:33:40|201738.9|201588.9|201727.9|201577.9|201740.8|201590.8|201727.1|201577.1|18
1635140030000|2021-10-25 05:33:50|201724.8|201574.8|201725.1|201575.1|201728.5|201578.5|201721.5|201571.5|18
1635140040000|2021-10-25 05:34:00|201725.2|201575.2|201722.4|201572.4|201726|201576|201722.4|201572.4|13
1635140050000|2021-10-25 05:34:10|201723.3|201573.3|201726.5|201576.5|201727.7|201577.7|201723.3|201573.3|8
1635140060000|2021-10-25 05:34:20|201726.4|201576.4|201722.9|201572.9|201727|201577|201721.7|201571.7|11
1635140070000|2021-10-25 05:34:30|201722|201572|201725|201575|201728.3|201578.3|201721.8|201571.8|20
1635140080000|2021-10-25 05:34:40|201723.5|201573.5|201717.9|201567.9|201723.6|201573.6|201717.1|201567.1|20
1635140090000|2021-10-25 05:34:50|201719.9|201569.9|201722.1|201572.1|201722.8|201572.8|201719.1|201569.1|12
1635140100000|2021-10-25 05:35:00|201722.3|201572.3|201724.3|201574.3|201724.8|201574.8|201721.6|201571.6|17
1635140110000|2021-10-25 05:35:10|201729.6|201579.6|201732.2|201582.2|201734.9|201584.9|201729.6|201579.6|18
1635140120000|2021-10-25 05:35:20|201732.8|201582.8|201730|201580|201735.5|201585.5|201728.4|201578.4|9
1635140130000|2021-10-25 05:35:30|201730.8|201580.8|201733.6|201583.6|201733.6|201583.6|201729.8|201579.8|9
1635140140000|2021-10-25 05:35:40|201732.1|201582.1|201733.4|201583.4|201734.5|201584.5|201730.4|201580.4|16
1635140150000|2021-10-25 05:35:50|201728.8|201578.8|201724.7|201574.7|201731.8|201581.8|201722|201572|17
1635140160000|2021-10-25 05:36:00|201721.8|201571.8|201720.9|201570.9|201724.1|201574.1|201719|201569|13
1635140170000|2021-10-25 05:36:10|201721.5|201571.5|201721.8|201571.8|201723.7|201573.7|201720.9|201570.9|13
1635140180000|2021-10-25 05:36:20|201721.5|201571.5|201717.3|201567.3|201724.5|201574.5|201717.3|201567.3|11
1635140190000|2021-10-25 05:36:30|201722.7|201572.7|201738.6|201588.6|201739.1|201589.1|201722.7|201572.7|21
1635140200000|2021-10-25 05:36:40|201738.1|201588.1|201734.5|201584.5|201738.1|201588.1|201733.4|201583.4|13
1635140210000|2021-10-25 05:36:50|201735.7|201585.7|201738.9|201588.9|201739.1|201589.1|201729.2|201579.2|13
1635140220000|2021-10-25 05:37:00|201738.6|201588.6|201740.5|201590.5|201741.7|201591.7|201736|201586|14
1635140230000|2021-10-25 05:37:10|201738.9|201588.9|201733.7|201583.7|201740.4|201590.4|201729.6|201579.6|15
1635140240000|2021-10-25 05:37:20|201735.3|201585.3|201739.7|201589.7|201740.9|201590.9|201735.3|201585.3|11
1635140250000|2021-10-25 05:37:30|201741.4|201591.4|201740.4|201590.4|201741.4|201591.4|201739.8|201589.8|11
1635140260000|2021-10-25 05:37:40|201739.5|201589.5|201736.3|201586.3|201739.5|201589.5|201733.3|201583.3|10
1635140270000|2021-10-25 05:37:50|201737.9|201587.9|201759.8|201609.8|201762.7|201612.7|201734.7|201584.7|24
1635140280000|2021-10-25 05:38:00|201761.3|201611.3|201758.7|201608.7|201762.4|201612.4|201756.2|201606.2|17
1635140290000|2021-10-25 05:38:10|201759.9|201609.9|201757.4|201607.4|201759.9|201609.9|201749.2|201599.2|14
1635140300000|2021-10-25 05:38:20|201755.2|201605.2|201741.9|201591.9|201760.4|201610.4|201741.9|201591.9|27
1635140310000|2021-10-25 05:38:30|201743.4|201593.4|201743.9|201593.9|201745.2|201595.2|201741.7|201591.7|11
1635140320000|2021-10-25 05:38:40|201742.9|201592.9|201744.9|201594.9|201745.2|201595.2|201742.1|201592.1|13
1635140330000|2021-10-25 05:38:50|201744.6|201594.6|201759.4|201609.4|201764|201614|201744.6|201594.6|21
1635140340000|2021-10-25 05:39:00|201760.1|201610.1|201764.8|201614.8|201771.2|201621.2|201759|201609|24
1635140350000|2021-10-25 05:39:10|201764.4|201614.4|201764.7|201614.7|201764.9|201614.9|201760|201610|16
1635140360000|2021-10-25 05:39:20|201764.2|201614.2|201766.4|201616.4|201771.6|201621.6|201764.2|201614.2|15
1635140370000|2021-10-25 05:39:30|201768.6|201618.6|201767.3|201617.3|201769.1|201619.1|201766.5|201616.5|5
1635140380000|2021-10-25 05:39:40|201769.7|201619.7|201762.8|201612.8|201769.7|201619.7|201762.8|201612.8|10
1635140390000|2021-10-25 05:39:50|201762.9|201612.9|201766.8|201616.8|201768.3|201618.3|201755.1|201605.1|18
1635140400000|2021-10-25 05:40:00|201768.5|201618.5|201764.3|201614.3|201769|201619|201764.2|201614.2|11
1635140410000|2021-10-25 05:40:10|201765.8|201615.8|201763.2|201613.2|201765.9|201615.9|201755.7|201605.7|17
1635140420000|2021-10-25 05:40:20|201762.7|201612.7|201761.8|201611.8|201763.7|201613.7|201757.4|201607.4|15
1635140430000|2021-10-25 05:40:30|201763|201613|201762.7|201612.7|201763.7|201613.7|201762.4|201612.4|8
1635140440000|2021-10-25 05:40:40|201754.8|201604.8|201762|201612|201764.4|201614.4|201754.8|201604.8|10
1635140450000|2021-10-25 05:40:50|201756.9|201606.9|201759.2|201609.2|201759.2|201609.2|201755.7|201605.7|9
1635140460000|2021-10-25 05:41:00|201758.9|201608.9|201758.8|201608.8|201760.6|201610.6|201757.7|201607.7|15
1635140470000|2021-10-25 05:41:10|201758.5|201608.5|201759.2|201609.2|201761.5|201611.5|201752.6|201602.6|19
1635140480000|2021-10-25 05:41:20|201759.9|201609.9|201763.1|201613.1|201763.1|201613.1|201756.5|201606.5|14
1635140490000|2021-10-25 05:41:30|201763.2|201613.2|201763.2|201613.2|201763.8|201613.8|201760.6|201610.6|15
1635140500000|2021-10-25 05:41:40|201763|201613|201757.8|201607.8|201763|201613|201754.3|201604.3|17
1635140510000|2021-10-25 05:41:50|201758.1|201608.1|201762.9|201612.9|201763.3|201613.3|201757.6|201607.6|13
1635140520000|2021-10-25 05:42:00|201761.9|201611.9|201756.6|201606.6|201764|201614|201753.8|201603.8|15
1635140530000|2021-10-25 05:42:10|201757.7|201607.7|201757.5|201607.5|201759.9|201609.9|201756.5|201606.5|16
1635140540000|2021-10-25 05:42:20|201751.6|201601.6|201751.3|201601.3|201754.7|201604.7|201751.3|201601.3|8
1635140550000|2021-10-25 05:42:30|201751|201601|201739|201589|201756.7|201606.7|201739|201589|15
1635140560000|2021-10-25 05:42:40|201737.6|201587.6|201733.4|201583.4|201740.4|201590.4|201731.6|201581.6|20
1635140570000|2021-10-25 05:42:50|201733.5|201583.5|201739|201589|201742.6|201592.6|201729.8|201579.8|15
1635140580000|2021-10-25 05:43:00|201739.5|201589.5|201737.7|201587.7|201739.5|201589.5|201723|201573|13
1635140590000|2021-10-25 05:43:10|201737.5|201587.5|201737.3|201587.3|201738.1|201588.1|201736.2|201586.2|9
1635140600000|2021-10-25 05:43:20|201736.9|201586.9|201742.6|201592.6|201745.6|201595.6|201736|201586|11
1635140610000|2021-10-25 05:43:30|201741.5|201591.5|201738.5|201588.5|201742.2|201592.2|201737.6|201587.6|17
1635140620000|2021-10-25 05:43:40|201737.8|201587.8|201738.4|201588.4|201738.4|201588.4|201732.2|201582.2|15
1635140630000|2021-10-25 05:43:50|201740.1|201590.1|201737.6|201587.6|201740.1|201590.1|201730.3|201580.3|13
1635140640000|2021-10-25 05:44:00|201736.3|201586.3|201729.7|201579.7|201737.7|201587.7|201723.1|201573.1|24
1635140650000|2021-10-25 05:44:10|201722.6|201572.6|201726.9|201576.9|201729|201579|201722.6|201572.6|16
1635140660000|2021-10-25 05:44:20|201727.1|201577.1|201728.6|201578.6|201735.8|201585.8|201726.9|201576.9|14
1635140670000|2021-10-25 05:44:30|201727.2|201577.2|201726.2|201576.2|201727.2|201577.2|201724.7|201574.7|9
1635140680000|2021-10-25 05:44:40|201724.5|201574.5|201728.4|201578.4|201730.4|201580.4|201719.5|201569.5|14
1635140690000|2021-10-25 05:44:50|201729.9|201579.9|201741.8|201591.8|201741.8|201591.8|201724.3|201574.3|8
1635140700000|2021-10-25 05:45:00|201740.5|201590.5|201739.9|201589.9|201740.8|201590.8|201733.6|201583.6|14
1635140710000|2021-10-25 05:45:10|201737.8|201587.8|201745.3|201595.3|201757.8|201607.8|201735.8|201585.8|22
1635140720000|2021-10-25 05:45:20|201746.7|201596.7|201731.2|201581.2|201753.8|201603.8|201722.4|201572.4|17
1635140730000|2021-10-25 05:45:30|201730|201580|201731.9|201581.9|201734.7|201584.7|201725.4|201575.4|18
1635140740000|2021-10-25 05:45:40|201733.1|201583.1|201726.4|201576.4|201733.1|201583.1|201721.6|201571.6|17
1635140750000|2021-10-25 05:45:50|201726.5|201576.5|201721.9|201571.9|201726.5|201576.5|201721.1|201571.1|12
1635140760000|2021-10-25 05:46:00|201722.4|201572.4|201714.4|201564.4|201722.8|201572.8|201714.3|201564.3|10
1635140770000|2021-10-25 05:46:10|201713.4|201563.4|201718.6|201568.6|201718.9|201568.9|201713.4|201563.4|8
1635140780000|2021-10-25 05:46:20|201716.6|201566.6|201721.2|201571.2|201722.5|201572.5|201716.6|201566.6|13
1635140790000|2021-10-25 05:46:30|201721.5|201571.5|201721|201571|201724.5|201574.5|201712.1|201562.1|13
1635140800000|2021-10-25 05:46:40|201715.7|201565.7|201718|201568|201719.2|201569.2|201715.7|201565.7|6
1635140810000|2021-10-25 05:46:50|201715.3|201565.3|201719.4|201569.4|201719.4|201569.4|201708.5|201558.5|6
1635140820000|2021-10-25 05:47:00|201719.3|201569.3|201721.8|201571.8|201721.8|201571.8|201715.7|201565.7|17
1635140830000|2021-10-25 05:47:10|201721|201571|201723.2|201573.2|201723.2|201573.2|201719.5|201569.5|14
1635140840000|2021-10-25 05:47:20|201723.3|201573.3|201721.7|201571.7|201724.2|201574.2|201713.7|201563.7|16
1635140850000|2021-10-25 05:47:30|201720.4|201570.4|201718.5|201568.5|201720.4|201570.4|201717.2|201567.2|12
1635140860000|2021-10-25 05:47:40|201717.2|201567.2|201716.7|201566.7|201717.3|201567.3|201713.7|201563.7|6
1635140870000|2021-10-25 05:47:50|201718.3|201568.3|201724.4|201574.4|201724.4|201574.4|201717.6|201567.6|14
1635140880000|2021-10-25 05:48:00|201724.3|201574.3|201718.9|201568.9|201724.3|201574.3|201715.6|201565.6|11
1635140890000|2021-10-25 05:48:10|201719.7|201569.7|201722.8|201572.8|201724.2|201574.2|201716|201566|15
1635140900000|2021-10-25 05:48:20|201722.7|201572.7|201717.5|201567.5|201723.6|201573.6|201716.9|201566.9|16
1635140910000|2021-10-25 05:48:30|201717.1|201567.1|201717.2|201567.2|201719.6|201569.6|201717.1|201567.1|13
1635140920000|2021-10-25 05:48:40|201718|201568|201717.7|201567.7|201719.9|201569.9|201716.9|201566.9|9
1635140930000|2021-10-25 05:48:50|201717.1|201567.1|201711.2|201561.2|201717.5|201567.5|201711.1|201561.1|7
1635140940000|2021-10-25 05:49:00|201718|201568|201716.5|201566.5|201718|201568|201713.4|201563.4|13
1635140950000|2021-10-25 05:49:10|201716|201566|201716.3|201566.3|201722.2|201572.2|201712.5|201562.5|19
1635140960000|2021-10-25 05:49:20|201714.8|201564.8|201717.9|201567.9|201719.8|201569.8|201713.9|201563.9|14
1635140970000|2021-10-25 05:49:30|201718.6|201568.6|201720.6|201570.6|201722.1|201572.1|201717.4|201567.4|11
1635140980000|2021-10-25 05:49:40|201720.3|201570.3|201716.2|201566.2|201720.3|201570.3|201712.6|201562.6|12
1635140990000|2021-10-25 05:49:50|201714.9|201564.9|201717.4|201567.4|201717.7|201567.7|201713.6|201563.6|16
1635141000000|2021-10-25 05:50:00|201716.9|201566.9|201713.7|201563.7|201718.9|201568.9|201708.6|201558.6|21
1635141010000|2021-10-25 05:50:10|201713.6|201563.6|201710.1|201560.1|201714.6|201564.6|201710.1|201560.1|14
1635141020000|2021-10-25 05:50:20|201711|201561|201716.2|201566.2|201716.6|201566.6|201711|201561|13
1635141030000|2021-10-25 05:50:30|201716.5|201566.5|201714.5|201564.5|201716.9|201566.9|201709.7|201559.7|9
1635141040000|2021-10-25 05:50:40|201714.6|201564.6|201711.1|201561.1|201715.6|201565.6|201711.1|201561.1|6
1635141050000|2021-10-25 05:50:50|201712.3|201562.3|201719|201569|201721.2|201571.2|201712.3|201562.3|13
1635141060000|2021-10-25 05:51:00|201719.4|201569.4|201721.7|201571.7|201721.7|201571.7|201712.4|201562.4|13
1635141070000|2021-10-25 05:51:10|201715.9|201565.9|201703.9|201553.9|201720.2|201570.2|201701|201551|21
1635141080000|2021-10-25 05:51:20|201705.4|201555.4|201702.5|201552.5|201706.2|201556.2|201702.5|201552.5|12
1635141090000|2021-10-25 05:51:30|201704.2|201554.2|201709.7|201559.7|201712.1|201562.1|201703.1|201553.1|16
1635141100000|2021-10-25 05:51:40|201709.9|201559.9|201711.2|201561.2|201712.2|201562.2|201709|201559|14
1635141110000|2021-10-25 05:51:50|201710.7|201560.7|201717.4|201567.4|201717.4|201567.4|201708.6|201558.6|20
1635141120000|2021-10-25 05:52:00|201717.6|201567.6|201719.6|201569.6|201722.6|201572.6|201716.4|201566.4|22
1635141130000|2021-10-25 05:52:10|201718.1|201568.1|201721.1|201571.1|201721.2|201571.2|201718.1|201568.1|8
1635141140000|2021-10-25 05:52:20|201720.6|201570.6|201716.5|201566.5|201721.8|201571.8|201712.2|201562.2|25
1635141150000|2021-10-25 05:52:30|201716.8|201566.8|201716.6|201566.6|201719|201569|201715|201565|19
1635141160000|2021-10-25 05:52:40|201717.8|201567.8|201713.1|201563.1|201717.8|201567.8|201711.7|201561.7|15
1635141170000|2021-10-25 05:52:50|201712.7|201562.7|201714.3|201564.3|201715.5|201565.5|201712.2|201562.2|13
1635141180000|2021-10-25 05:53:00|201714.9|201564.9|201695.5|201545.5|201714.9|201564.9|201690.7|201540.7|24
1635141190000|2021-10-25 05:53:10|201694|201544|201696.4|201546.4|201697.4|201547.4|201694|201544|20
1635141200000|2021-10-25 05:53:20|201695.7|201545.7|201693.3|201543.3|201697.4|201547.4|201691.2|201541.2|20
1635141210000|2021-10-25 05:53:30|201693.9|201543.9|201694.9|201544.9|201695.5|201545.5|201693.2|201543.2|18
1635141220000|2021-10-25 05:53:40|201694.6|201544.6|201696.6|201546.6|201698|201548|201694.5|201544.5|10
1635141230000|2021-10-25 05:53:50|201696.2|201546.2|201694.1|201544.1|201697.5|201547.5|201690.8|201540.8|17
1635141240000|2021-10-25 05:54:00|201694.4|201544.4|201694.1|201544.1|201695.1|201545.1|201693|201543|15
1635141250000|2021-10-25 05:54:10|201692.5|201542.5|201690.5|201540.5|201693.7|201543.7|201689|201539|15
1635141260000|2021-10-25 05:54:20|201689.8|201539.8|201693.7|201543.7|201694.8|201544.8|201689.8|201539.8|13
1635141270000|2021-10-25 05:54:30|201693.4|201543.4|201694|201544|201696.2|201546.2|201692.2|201542.2|11
1635141280000|2021-10-25 05:54:40|201694.3|201544.3|201691.4|201541.4|201694.6|201544.6|201687.7|201537.7|13
1635141290000|2021-10-25 05:54:50|201692.6|201542.6|201690.1|201540.1|201692.6|201542.6|201688.4|201538.4|8
1635141300000|2021-10-25 05:55:00|201690.3|201540.3|201688.8|201538.8|201693|201543|201688.1|201538.1|16
1635141310000|2021-10-25 05:55:10|201689.7|201539.7|201687.3|201537.3|201691.5|201541.5|201684.5|201534.5|14
1635141320000|2021-10-25 05:55:20|201688|201538|201688.8|201538.8|201689.4|201539.4|201685.7|201535.7|9
1635141330000|2021-10-25 05:55:30|201689.4|201539.4|201692.1|201542.1|201692.5|201542.5|201687.8|201537.8|8
1635141340000|2021-10-25 05:55:40|201692.6|201542.6|201692.6|201542.6|201694.7|201544.7|201683.3|201533.3|11
1635141350000|2021-10-25 05:55:50|201678|201528|201689.7|201539.7|201689.7|201539.7|201678|201528|8
1635141360000|2021-10-25 05:56:00|201693.1|201543.1|201693.8|201543.8|201693.8|201543.8|201686.6|201536.6|14
1635141370000|2021-10-25 05:56:10|201694.5|201544.5|201690.7|201540.7|201694.5|201544.5|201688.4|201538.4|11
1635141380000|2021-10-25 05:56:20|201690.8|201540.8|201690.5|201540.5|201693.8|201543.8|201687.7|201537.7|8
1635141390000|2021-10-25 05:56:30|201690.9|201540.9|201694.1|201544.1|201698.4|201548.4|201684.1|201534.1|15
1635141400000|2021-10-25 05:56:40|201694.7|201544.7|201697.1|201547.1|201698.5|201548.5|201693.1|201543.1|20
1635141410000|2021-10-25 05:56:50|201697.7|201547.7|201660.1|201510.1|201697.7|201547.7|201646.3|201496.3|18
1635141420000|2021-10-25 05:57:00|201661.7|201511.7|201674|201524|201677.5|201527.5|201656.8|201506.8|20
1635141430000|2021-10-25 05:57:10|201674.2|201524.2|201673.3|201523.3|201674.2|201524.2|201667|201517|25
1635141440000|2021-10-25 05:57:20|201671.5|201521.5|201674.9|201524.9|201679.6|201529.6|201671.5|201521.5|15
1635141450000|2021-10-25 05:57:30|201674.3|201524.3|201677.7|201527.7|201677.7|201527.7|201674.3|201524.3|12
1635141460000|2021-10-25 05:57:40|201675.7|201525.7|201672.2|201522.2|201676.6|201526.6|201669.6|201519.6|10
1635141470000|2021-10-25 05:57:50|201674|201524|201676|201526|201676|201526|201673.9|201523.9|16
1635141480000|2021-10-25 05:58:00|201676.2|201526.2|201675.3|201525.3|201677.5|201527.5|201669|201519|18
1635141490000|2021-10-25 05:58:10|201675.7|201525.7|201677.1|201527.1|201678.3|201528.3|201675.7|201525.7|17
1635141500000|2021-10-25 05:58:20|201676.9|201526.9|201674.9|201524.9|201678.1|201528.1|201672.9|201522.9|16
1635141510000|2021-10-25 05:58:30|201674|201524|201676.7|201526.7|201678.7|201528.7|201673.9|201523.9|15
1635141520000|2021-10-25 05:58:40|201674.6|201524.6|201674.2|201524.2|201674.6|201524.6|201664.6|201514.6|10
1635141530000|2021-10-25 05:58:50|201676.1|201526.1|201685|201535|201687.4|201537.4|201676.1|201526.1|23
1635141540000|2021-10-25 05:59:00|201686.4|201536.4|201684.5|201534.5|201687.6|201537.6|201682.5|201532.5|16
1635141550000|2021-10-25 05:59:10|201685.1|201535.1|201681.8|201531.8|201689.7|201539.7|201681.8|201531.8|22
1635141560000|2021-10-25 05:59:20|201682.1|201532.1|201684|201534|201685.6|201535.6|201682.1|201532.1|26
1635141570000|2021-10-25 05:59:30|201683.8|201533.8|201681.6|201531.6|201683.8|201533.8|201679.3|201529.3|13
1635141580000|2021-10-25 05:59:40|201680.1|201530.1|201683.2|201533.2|201686.5|201536.5|201680.1|201530.1|18
1635141590000|2021-10-25 05:59:50|201683|201533|201686.6|201536.6|201688.8|201538.8|201682.3|201532.3|17
1635141600000|2021-10-25 06:00:00|201670.1|201520.1|201695.9|201545.9|201701.7|201551.7|201670.1|201520.1|33
1635141610000|2021-10-25 06:00:10|201700.8|201550.8|201692.9|201542.9|201700.8|201550.8|201691.4|201541.4|31
1635141620000|2021-10-25 06:00:20|201693|201543|201691.6|201541.6|201695.9|201545.9|201690.4|201540.4|26
1635141630000|2021-10-25 06:00:30|201691.4|201541.4|201695.6|201545.6|201699.6|201549.6|201691.4|201541.4|25
1635141640000|2021-10-25 06:00:40|201695.8|201545.8|201696.9|201546.9|201698.7|201548.7|201691.6|201541.6|18
1635141650000|2021-10-25 06:00:50|201696.8|201546.8|201697.5|201547.5|201697.9|201547.9|201696.4|201546.4|10
1635141660000|2021-10-25 06:01:00|201697.3|201547.3|201694.8|201544.8|201700.3|201550.3|201694.2|201544.2|29
1635141670000|2021-10-25 06:01:10|201695.9|201545.9|201699.8|201549.8|201699.8|201549.8|201695.9|201545.9|23
1635141680000|2021-10-25 06:01:20|201700|201550|201689.7|201539.7|201700.1|201550.1|201689.7|201539.7|31
1635141690000|2021-10-25 06:01:30|201690.4|201540.4|201665.2|201515.2|201691.4|201541.4|201661.4|201511.4|26
1635141700000|2021-10-25 06:01:40|201667.6|201517.6|201675.9|201525.9|201679|201529|201664.7|201514.7|19
1635141710000|2021-10-25 06:01:50|201675.6|201525.6|201675.7|201525.7|201677|201527|201674.9|201524.9|9
1635141720000|2021-10-25 06:02:00|201677|201527|201671.3|201521.3|201677|201527|201665.9|201515.9|20
1635141730000|2021-10-25 06:02:10|201671.4|201521.4|201672.7|201522.7|201672.7|201522.7|201668.5|201518.5|25
1635141740000|2021-10-25 06:02:20|201673.2|201523.2|201671.8|201521.8|201673.2|201523.2|201671.3|201521.3|19
1635141750000|2021-10-25 06:02:30|201671.6|201521.6|201674.8|201524.8|201676|201526|201667.8|201517.8|21
1635141760000|2021-10-25 06:02:40|201674.3|201524.3|201678.6|201528.6|201679.5|201529.5|201674.3|201524.3|22
1635141770000|2021-10-25 06:02:50|201678.4|201528.4|201676.4|201526.4|201680.3|201530.3|201676.4|201526.4|16
1635141780000|2021-10-25 06:03:00|201676.5|201526.5|201673.5|201523.5|201676.6|201526.6|201670.5|201520.5|27
1635141790000|2021-10-25 06:03:10|201673.6|201523.6|201680.1|201530.1|201680.1|201530.1|201673.6|201523.6|15
1635141800000|2021-10-25 06:03:20|201679.9|201529.9|201679.2|201529.2|201679.9|201529.9|201673.7|201523.7|19
1635141810000|2021-10-25 06:03:30|201679|201529|201674.6|201524.6|201680|201530|201674.1|201524.1|16
1635141820000|2021-10-25 06:03:40|201675.5|201525.5|201676.5|201526.5|201676.8|201526.8|201670.8|201520.8|18
1635141830000|2021-10-25 06:03:50|201676.3|201526.3|201680.4|201530.4|201681.3|201531.3|201676.3|201526.3|14
1635141840000|2021-10-25 06:04:00|201680.5|201530.5|201693.8|201543.8|201698.5|201548.5|201677.2|201527.2|25
1635141850000|2021-10-25 06:04:10|201695.3|201545.3|201731.8|201581.8|201736.2|201586.2|201692.8|201542.8|30
1635141860000|2021-10-25 06:04:20|201732.8|201582.8|201728.3|201578.3|201734.1|201584.1|201725.2|201575.2|26
1635141870000|2021-10-25 06:04:30|201728.6|201578.6|201745.8|201595.8|201745.8|201595.8|201725.2|201575.2|19
1635141880000|2021-10-25 06:04:40|201747.2|201597.2|201733.2|201583.2|201747.2|201597.2|201732.1|201582.1|23
1635141890000|2021-10-25 06:04:50|201733.6|201583.6|201734.5|201584.5|201736.7|201586.7|201729.8|201579.8|22
1635141900000|2021-10-25 06:05:00|201735.1|201585.1|201735.6|201585.6|201736.4|201586.4|201733.7|201583.7|16
1635141910000|2021-10-25 06:05:10|201736.7|201586.7|201729.5|201579.5|201736.8|201586.8|201724.2|201574.2|24
1635141920000|2021-10-25 06:05:20|201727.5|201577.5|201731.9|201581.9|201731.9|201581.9|201727.5|201577.5|17
1635141930000|2021-10-25 06:05:30|201731.7|201581.7|201732.9|201582.9|201733.6|201583.6|201731.5|201581.5|19
1635141940000|2021-10-25 06:05:40|201733.4|201583.4|201733|201583|201734.9|201584.9|201732.4|201582.4|18
1635141950000|2021-10-25 06:05:50|201732.2|201582.2|201735.4|201585.4|201736.2|201586.2|201730.3|201580.3|27
1635141960000|2021-10-25 06:06:00|201735.1|201585.1|201735.5|201585.5|201739.6|201589.6|201733.8|201583.8|21
1635141970000|2021-10-25 06:06:10|201735.2|201585.2|201735.3|201585.3|201735.9|201585.9|201733.3|201583.3|18
1635141980000|2021-10-25 06:06:20|201733.2|201583.2|201741.8|201591.8|201746.7|201596.7|201733.2|201583.2|31
1635141990000|2021-10-25 06:06:30|201741.5|201591.5|201742.5|201592.5|201745.6|201595.6|201741.2|201591.2|16
1635142000000|2021-10-25 06:06:40|201743|201593|201733.9|201583.9|201745.2|201595.2|201730.1|201580.1|29
1635142010000|2021-10-25 06:06:50|201734.3|201584.3|201744.7|201594.7|201746|201596|201734|201584|19
1635142020000|2021-10-25 06:07:00|201743.5|201593.5|201743.4|201593.4|201745|201595|201743.3|201593.3|18
1635142030000|2021-10-25 06:07:10|201743.3|201593.3|201733.2|201583.2|201744.8|201594.8|201731.1|201581.1|23
1635142040000|2021-10-25 06:07:20|201729.5|201579.5|201721.7|201571.7|201731.9|201581.9|201721|201571|28
1635142050000|2021-10-25 06:07:30|201722.2|201572.2|201720.3|201570.3|201723|201573|201719.4|201569.4|24
1635142060000|2021-10-25 06:07:40|201720.2|201570.2|201688.6|201538.6|201720.7|201570.7|201686.7|201536.7|24
1635142070000|2021-10-25 06:07:50|201689.4|201539.4|201654.7|201504.7|201689.9|201539.9|201648.3|201498.3|28
1635142080000|2021-10-25 06:08:00|201654.2|201504.2|201673.5|201523.5|201677.5|201527.5|201654.2|201504.2|28
1635142090000|2021-10-25 06:08:10|201674.3|201524.3|201644.9|201494.9|201675.8|201525.8|201644.9|201494.9|29
1635142100000|2021-10-25 06:08:20|201645.4|201495.4|201642.3|201492.3|201650.2|201500.2|201641.2|201491.2|28
1635142110000|2021-10-25 06:08:30|201643.5|201493.5|201645.2|201495.2|201651.6|201501.6|201643.5|201493.5|31
1635142120000|2021-10-25 06:08:40|201645.4|201495.4|201658.3|201508.3|201661|201511|201645.4|201495.4|26
1635142130000|2021-10-25 06:08:50|201652.1|201502.1|201656.2|201506.2|201656.2|201506.2|201651.7|201501.7|26
1635142140000|2021-10-25 06:09:00|201646.4|201496.4|201655.1|201505.1|201663.7|201513.7|201646.4|201496.4|29
1635142150000|2021-10-25 06:09:10|201655.5|201505.5|201651.4|201501.4|201657.8|201507.8|201650.8|201500.8|24
1635142160000|2021-10-25 06:09:20|201651.8|201501.8|201654.5|201504.5|201659|201509|201651.7|201501.7|24
1635142170000|2021-10-25 06:09:30|201654.2|201504.2|201661.6|201511.6|201663.4|201513.4|201654.2|201504.2|30
1635142180000|2021-10-25 06:09:40|201661.2|201511.2|201653.6|201503.6|201661.2|201511.2|201650.6|201500.6|21
1635142190000|2021-10-25 06:09:50|201653.8|201503.8|201656.9|201506.9|201657.5|201507.5|201647.5|201497.5|24
1635142200000|2021-10-25 06:10:00|201654.1|201504.1|201654|201504|201663.7|201513.7|201648.3|201498.3|26
1635142210000|2021-10-25 06:10:10|201649.9|201499.9|201661.1|201511.1|201664.2|201514.2|201649.9|201499.9|29
1635142220000|2021-10-25 06:10:20|201660.3|201510.3|201659.8|201509.8|201660.3|201510.3|201658.1|201508.1|22
1635142230000|2021-10-25 06:10:30|201658.4|201508.4|201658.2|201508.2|201659.2|201509.2|201649.3|201499.3|19
1635142240000|2021-10-25 06:10:40|201658.7|201508.7|201680|201530|201680.8|201530.8|201656.7|201506.7|32
1635142250000|2021-10-25 06:10:50|201680.2|201530.2|201678.4|201528.4|201680.2|201530.2|201678.3|201528.3|17
1635142260000|2021-10-25 06:11:00|201679|201529|201679.9|201529.9|201680.5|201530.5|201672.6|201522.6|24
1635142270000|2021-10-25 06:11:10|201679.8|201529.8|201681.2|201531.2|201681.5|201531.5|201678.8|201528.8|19
1635142280000|2021-10-25 06:11:20|201681.6|201531.6|201685.1|201535.1|201686.9|201536.9|201675.8|201525.8|30
1635142290000|2021-10-25 06:11:30|201687.1|201537.1|201686.5|201536.5|201689|201539|201676.3|201526.3|25
1635142300000|2021-10-25 06:11:40|201686.6|201536.6|201682.6|201532.6|201686.6|201536.6|201677.9|201527.9|24
1635142310000|2021-10-25 06:11:50|201684|201534|201685.3|201535.3|201685.6|201535.6|201679.7|201529.7|21
1635142320000|2021-10-25 06:12:00|201687.5|201537.5|201686.8|201536.8|201690.9|201540.9|201678.5|201528.5|23
1635142330000|2021-10-25 06:12:10|201689.6|201539.6|201683.4|201533.4|201689.6|201539.6|201683|201533|16
1635142340000|2021-10-25 06:12:20|201684.3|201534.3|201682.1|201532.1|201684.6|201534.6|201680.2|201530.2|19
1635142350000|2021-10-25 06:12:30|201682|201532|201678.6|201528.6|201682|201532|201676.6|201526.6|18
1635142360000|2021-10-25 06:12:40|201679.7|201529.7|201676.7|201526.7|201681.3|201531.3|201673.6|201523.6|15
1635142370000|2021-10-25 06:12:50|201677.4|201527.4|201675.2|201525.2|201678.7|201528.7|201669.2|201519.2|23
1635142380000|2021-10-25 06:13:00|201675.6|201525.6|201677.5|201527.5|201678.7|201528.7|201674.8|201524.8|19
1635142390000|2021-10-25 06:13:10|201677.7|201527.7|201672.6|201522.6|201678.1|201528.1|201670.9|201520.9|18
1635142400000|2021-10-25 06:13:20|201672.3|201522.3|201672.4|201522.4|201674.8|201524.8|201670.4|201520.4|27
1635142410000|2021-10-25 06:13:30|201672.1|201522.1|201674|201524|201674.4|201524.4|201672.1|201522.1|22
1635142420000|2021-10-25 06:13:40|201673.9|201523.9|201674.8|201524.8|201675.3|201525.3|201671.2|201521.2|15
1635142430000|2021-10-25 06:13:50|201674|201524|201682.7|201532.7|201684.1|201534.1|201674|201524|26
1635142440000|2021-10-25 06:14:00|201681.5|201531.5|201676.2|201526.2|201681.6|201531.6|201675.3|201525.3|21
1635142450000|2021-10-25 06:14:10|201675.7|201525.7|201683.5|201533.5|201687.9|201537.9|201675.7|201525.7|27
1635142460000|2021-10-25 06:14:20|201683.7|201533.7|201681.6|201531.6|201683.7|201533.7|201678.8|201528.8|27
1635142470000|2021-10-25 06:14:30|201681.7|201531.7|201680.1|201530.1|201685.2|201535.2|201679.1|201529.1|21
1635142480000|2021-10-25 06:14:40|201679.9|201529.9|201675.5|201525.5|201679.9|201529.9|201674.4|201524.4|23
1635142490000|2021-10-25 06:14:50|201676.5|201526.5|201645.2|201495.2|201677.6|201527.6|201642.5|201492.5|25
1635142500000|2021-10-25 06:15:00|201648.2|201498.2|201651.9|201501.9|201655.9|201505.9|201647.9|201497.9|30
1635142510000|2021-10-25 06:15:10|201651.5|201501.5|201655.8|201505.8|201657.4|201507.4|201650.7|201500.7|20
1635142520000|2021-10-25 06:15:20|201655.6|201505.6|201648.3|201498.3|201656.8|201506.8|201645.4|201495.4|24
1635142530000|2021-10-25 06:15:30|201648.5|201498.5|201652|201502|201653.5|201503.5|201648.5|201498.5|18
1635142540000|2021-10-25 06:15:40|201652.2|201502.2|201649.5|201499.5|201653.7|201503.7|201646.4|201496.4|18
1635142550000|2021-10-25 06:15:50|201648.8|201498.8|201644.5|201494.5|201651.7|201501.7|201641.6|201491.6|23
1635142560000|2021-10-25 06:16:00|201648|201498|201649.3|201499.3|201649.3|201499.3|201645.1|201495.1|21
1635142570000|2021-10-25 06:16:10|201649.1|201499.1|201644.4|201494.4|201649.1|201499.1|201641.2|201491.2|20
1635142580000|2021-10-25 06:16:20|201645.1|201495.1|201650|201500|201652.7|201502.7|201644.3|201494.3|22
1635142590000|2021-10-25 06:16:30|201649.9|201499.9|201652.4|201502.4|201654.3|201504.3|201649.2|201499.2|18
1635142600000|2021-10-25 06:16:40|201653.9|201503.9|201651.2|201501.2|201653.9|201503.9|201647.3|201497.3|18
1635142610000|2021-10-25 06:16:50|201650.8|201500.8|201648.2|201498.2|201650.8|201500.8|201645|201495|14
1635142620000|2021-10-25 06:17:00|201648|201498|201647|201497|201648.3|201498.3|201646.6|201496.6|15
1635142630000|2021-10-25 06:17:10|201646.6|201496.6|201647.5|201497.5|201649.8|201499.8|201646.1|201496.1|22
1635142640000|2021-10-25 06:17:20|201649|201499|201650|201500|201650.4|201500.4|201647.8|201497.8|21
1635142650000|2021-10-25 06:17:30|201649.7|201499.7|201651.9|201501.9|201651.9|201501.9|201648.4|201498.4|19
1635142660000|2021-10-25 06:17:40|201649.7|201499.7|201651.5|201501.5|201654.5|201504.5|201649.7|201499.7|19
1635142670000|2021-10-25 06:17:50|201652.5|201502.5|201647.5|201497.5|201652.5|201502.5|201646.2|201496.2|17
1635142680000|2021-10-25 06:18:00|201648.4|201498.4|201644.9|201494.9|201650|201500|201643.3|201493.3|20
1635142690000|2021-10-25 06:18:10|201645|201495|201650.5|201500.5|201650.5|201500.5|201644.6|201494.6|19
1635142700000|2021-10-25 06:18:20|201652.5|201502.5|201651.7|201501.7|201660.2|201510.2|201648.4|201498.4|23
1635142710000|2021-10-25 06:18:30|201651.5|201501.5|201661.2|201511.2|201661.9|201511.9|201650.3|201500.3|24
1635142720000|2021-10-25 06:18:40|201661.6|201511.6|201655.5|201505.5|201661.6|201511.6|201651.8|201501.8|19
1635142730000|2021-10-25 06:18:50|201653.1|201503.1|201654.9|201504.9|201654.9|201504.9|201650|201500|20
1635142740000|2021-10-25 06:19:00|201655.4|201505.4|201652.5|201502.5|201655.7|201505.7|201652.5|201502.5|22
1635142750000|2021-10-25 06:19:10|201645.7|201495.7|201645.3|201495.3|201650.2|201500.2|201644.7|201494.7|21
1635142760000|2021-10-25 06:19:20|201641.1|201491.1|201651.9|201501.9|201654.3|201504.3|201641.1|201491.1|29
1635142770000|2021-10-25 06:19:30|201651.8|201501.8|201651|201501|201655.4|201505.4|201649.7|201499.7|22
1635142780000|2021-10-25 06:19:40|201650.8|201500.8|201654.2|201504.2|201656.5|201506.5|201650.2|201500.2|18
1635142790000|2021-10-25 06:19:50|201654|201504|201651.1|201501.1|201658.1|201508.1|201649.4|201499.4|17
1635142800000|2021-10-25 06:20:00|201654|201504|201652.8|201502.8|201658.8|201508.8|201651|201501|21
1635142810000|2021-10-25 06:20:10|201652.1|201502.1|201654.4|201504.4|201656.9|201506.9|201651.2|201501.2|16
1635142820000|2021-10-25 06:20:20|201654.6|201504.6|201653.1|201503.1|201656.9|201506.9|201652.2|201502.2|20
1635142830000|2021-10-25 06:20:30|201653.5|201503.5|201658.4|201508.4|201659.7|201509.7|201652.6|201502.6|21
1635142840000|2021-10-25 06:20:40|201658.7|201508.7|201648.6|201498.6|201658.7|201508.7|201647.3|201497.3|23
1635142850000|2021-10-25 06:20:50|201648.4|201498.4|201645.9|201495.9|201653.2|201503.2|201645.2|201495.2|21
1635142860000|2021-10-25 06:21:00|201651.2|201501.2|201662.4|201512.4|201662.5|201512.5|201650|201500|23
1635142870000|2021-10-25 06:21:10|201662.3|201512.3|201653.1|201503.1|201664.1|201514.1|201652.5|201502.5|26
1635142880000|2021-10-25 06:21:20|201652.9|201502.9|201650.7|201500.7|201654|201504|201650.4|201500.4|17
1635142890000|2021-10-25 06:21:30|201656.2|201506.2|201661.2|201511.2|201663.2|201513.2|201653.8|201503.8|24
1635142900000|2021-10-25 06:21:40|201661.4|201511.4|201660.4|201510.4|201662.4|201512.4|201659.6|201509.6|16
1635142910000|2021-10-25 06:21:50|201660.6|201510.6|201656.9|201506.9|201660.9|201510.9|201656.9|201506.9|11
1635142920000|2021-10-25 06:22:00|201654.2|201504.2|201664.9|201514.9|201664.9|201514.9|201654.2|201504.2|18
1635142930000|2021-10-25 06:22:10|201664.5|201514.5|201656|201506|201665.2|201515.2|201656|201506|26
1635142940000|2021-10-25 06:22:20|201660.2|201510.2|201657.9|201507.9|201664.3|201514.3|201656.1|201506.1|24
1635142950000|2021-10-25 06:22:30|201658.9|201508.9|201658.4|201508.4|201659.9|201509.9|201654|201504|17
1635142960000|2021-10-25 06:22:40|201659.4|201509.4|201654.1|201504.1|201661.5|201511.5|201654.1|201504.1|22
1635142970000|2021-10-25 06:22:50|201655.4|201505.4|201655.3|201505.3|201660.1|201510.1|201654.8|201504.8|15
1635142980000|2021-10-25 06:23:00|201651.7|201501.7|201654.4|201504.4|201660.4|201510.4|201651.7|201501.7|23
1635142990000|2021-10-25 06:23:10|201654.2|201504.2|201656.3|201506.3|201656.8|201506.8|201650.8|201500.8|17
1635143000000|2021-10-25 06:23:20|201656.5|201506.5|201656.1|201506.1|201657.8|201507.8|201653|201503|21
1635143010000|2021-10-25 06:23:30|201656.8|201506.8|201660|201510|201661.9|201511.9|201655.3|201505.3|18
1635143020000|2021-10-25 06:23:40|201660.9|201510.9|201662.8|201512.8|201679.5|201529.5|201651.2|201501.2|24
1635143030000|2021-10-25 06:23:50|201660.1|201510.1|201661.8|201511.8|201667.8|201517.8|201656.3|201506.3|26
1635143040000|2021-10-25 06:24:00|201661.2|201511.2|201653.2|201503.2|201661.2|201511.2|201650.3|201500.3|24
1635143050000|2021-10-25 06:24:10|201655.2|201505.2|201654.7|201504.7|201656|201506|201652.3|201502.3|19
1635143060000|2021-10-25 06:24:20|201651.1|201501.1|201651|201501|201652.8|201502.8|201645.9|201495.9|16
1635143070000|2021-10-25 06:24:30|201650.8|201500.8|201656|201506|201657.1|201507.1|201650.2|201500.2|18
1635143080000|2021-10-25 06:24:40|201652.8|201502.8|201645.1|201495.1|201656.3|201506.3|201638.3|201488.3|21
1635143090000|2021-10-25 06:24:50|201646.7|201496.7|201643.4|201493.4|201647.9|201497.9|201642.1|201492.1|20
1635143100000|2021-10-25 06:25:00|201642|201492|201643.4|201493.4|201643.5|201493.5|201636.9|201486.9|22
1635143110000|2021-10-25 06:25:10|201643.1|201493.1|201648.1|201498.1|201651.8|201501.8|201643.1|201493.1|27
1635143120000|2021-10-25 06:25:20|201647.9|201497.9|201645.6|201495.6|201648.1|201498.1|201640.9|201490.9|21
1635143130000|2021-10-25 06:25:30|201646.1|201496.1|201643.4|201493.4|201646.1|201496.1|201641.9|201491.9|18
1635143140000|2021-10-25 06:25:40|201643.7|201493.7|201645.7|201495.7|201647.2|201497.2|201641.2|201491.2|12
1635143150000|2021-10-25 06:25:50|201644.4|201494.4|201638.6|201488.6|201645.1|201495.1|201637.5|201487.5|23
1635143160000|2021-10-25 06:26:00|201639.4|201489.4|201648.7|201498.7|201648.7|201498.7|201636.7|201486.7|20
1635143170000|2021-10-25 06:26:10|201648.2|201498.2|201647|201497|201649.4|201499.4|201645.1|201495.1|12
1635143180000|2021-10-25 06:26:20|201648|201498|201647.6|201497.6|201649.4|201499.4|201647.3|201497.3|8
1635143190000|2021-10-25 06:26:30|201647.3|201497.3|201645.4|201495.4|201649.9|201499.9|201644.7|201494.7|15
1635143200000|2021-10-25 06:26:40|201645.5|201495.5|201647.4|201497.4|201652.9|201502.9|201641.6|201491.6|21
1635143210000|2021-10-25 06:26:50|201651.3|201501.3|201647.8|201497.8|201651.3|201501.3|201647.3|201497.3|15
1635143220000|2021-10-25 06:27:00|201647.7|201497.7|201645.3|201495.3|201648.7|201498.7|201641.6|201491.6|24
1635143230000|2021-10-25 06:27:10|201645.8|201495.8|201646.2|201496.2|201649.9|201499.9|201643.9|201493.9|21
1635143240000|2021-10-25 06:27:20|201646.4|201496.4|201661.4|201511.4|201665.5|201515.5|201640.9|201490.9|16
1635143250000|2021-10-25 06:27:30|201661.3|201511.3|201720.3|201570.3|201721.9|201571.9|201661.3|201511.3|28
1635143260000|2021-10-25 06:27:40|201720.5|201570.5|201718.8|201568.8|201722.1|201572.1|201715.3|201565.3|24
1635143270000|2021-10-25 06:27:50|201718.7|201568.7|201723.7|201573.7|201723.7|201573.7|201718|201568|19
1635143280000|2021-10-25 06:28:00|201723.6|201573.6|201721.3|201571.3|201726.2|201576.2|201719.1|201569.1|19
1635143290000|2021-10-25 06:28:10|201721.1|201571.1|201722.2|201572.2|201722.7|201572.7|201716.1|201566.1|14
1635143300000|2021-10-25 06:28:20|201722.3|201572.3|201722.8|201572.8|201724|201574|201721.8|201571.8|20
1635143310000|2021-10-25 06:28:30|201723.5|201573.5|201722.1|201572.1|201723.6|201573.6|201720.4|201570.4|20
1635143320000|2021-10-25 06:28:40|201722.7|201572.7|201717.7|201567.7|201723.1|201573.1|201716.2|201566.2|26
1635143330000|2021-10-25 06:28:50|201718.1|201568.1|201686|201536|201718.3|201568.3|201685.6|201535.6|21
1635143340000|2021-10-25 06:29:00|201686.8|201536.8|201695.4|201545.4|201698.5|201548.5|201686.6|201536.6|25
1635143350000|2021-10-25 06:29:10|201695.8|201545.8|201694.7|201544.7|201695.9|201545.9|201693|201543|13
1635143360000|2021-10-25 06:29:20|201694.6|201544.6|201685|201535|201696|201546|201682.3|201532.3|14
1635143370000|2021-10-25 06:29:30|201689.4|201539.4|201696.7|201546.7|201697.6|201547.6|201682.6|201532.6|31
1635143380000|2021-10-25 06:29:40|201697.6|201547.6|201707.2|201557.2|201710.6|201560.6|201695.7|201545.7|17
1635143390000|2021-10-25 06:29:50|201705|201555|201694.9|201544.9|201707.1|201557.1|201693|201543|18
1635143400000|2021-10-25 06:30:00|201693.8|201543.8|201687.8|201537.8|201697.7|201547.7|201679|201529|33
1635143410000|2021-10-25 06:30:10|201687.6|201537.6|201688.6|201538.6|201691.6|201541.6|201685.9|201535.9|20
1635143420000|2021-10-25 06:30:20|201681.2|201531.2|201685|201535|201685.6|201535.6|201681.2|201531.2|17
1635143430000|2021-10-25 06:30:30|201685.4|201535.4|201683.8|201533.8|201691.6|201541.6|201683.8|201533.8|26
1635143440000|2021-10-25 06:30:40|201689.4|201539.4|201683.3|201533.3|201693.4|201543.4|201683.3|201533.3|20
1635143450000|2021-10-25 06:30:50|201684.2|201534.2|201681.6|201531.6|201687.3|201537.3|201676.3|201526.3|27
1635143460000|2021-10-25 06:31:00|201681.5|201531.5|201684.6|201534.6|201685.1|201535.1|201681.5|201531.5|19
1635143470000|2021-10-25 06:31:10|201684.3|201534.3|201680|201530|201684.3|201534.3|201679.5|201529.5|10
1635143480000|2021-10-25 06:31:20|201681.6|201531.6|201672|201522|201682.5|201532.5|201671.1|201521.1|24
1635143490000|2021-10-25 06:31:30|201671.9|201521.9|201630.9|201480.9|201672.3|201522.3|201630.1|201480.1|30
1635143500000|2021-10-25 06:31:40|201636.7|201486.7|201613.2|201463.2|201638.1|201488.1|201611.8|201461.8|20
1635143510000|2021-10-25 06:31:50|201613.7|201463.7|201629|201479|201635.2|201485.2|201613|201463|28
1635143520000|2021-10-25 06:32:00|201628.5|201478.5|201628.3|201478.3|201631.5|201481.5|201627.5|201477.5|22
1635143530000|2021-10-25 06:32:10|201629.1|201479.1|201629.8|201479.8|201629.8|201479.8|201626.9|201476.9|19
1635143540000|2021-10-25 06:32:20|201630|201480|201629.8|201479.8|201642.6|201492.6|201627.7|201477.7|22
1635143550000|2021-10-25 06:32:30|201630.6|201480.6|201635.2|201485.2|201635.2|201485.2|201630.6|201480.6|21
1635143560000|2021-10-25 06:32:40|201635.8|201485.8|201630.7|201480.7|201637.6|201487.6|201627.8|201477.8|22
1635143570000|2021-10-25 06:32:50|201635.3|201485.3|201645.3|201495.3|201646.2|201496.2|201635.3|201485.3|24
1635143580000|2021-10-25 06:33:00|201645.7|201495.7|201651.2|201501.2|201653.9|201503.9|201642.2|201492.2|23
1635143590000|2021-10-25 06:33:10|201650.7|201500.7|201648.8|201498.8|201651.4|201501.4|201646.8|201496.8|14
1635143600000|2021-10-25 06:33:20|201648.7|201498.7|201650.3|201500.3|201651.8|201501.8|201648.7|201498.7|11
1635143610000|2021-10-25 06:33:30|201650|201500|201670.3|201520.3|201670.3|201520.3|201650|201500|23
1635143620000|2021-10-25 06:33:40|201669.7|201519.7|201667.2|201517.2|201672.2|201522.2|201660|201510|23
1635143630000|2021-10-25 06:33:50|201665.4|201515.4|201667.3|201517.3|201668.2|201518.2|201664|201514|17
1635143640000|2021-10-25 06:34:00|201666|201516|201666.3|201516.3|201668.4|201518.4|201662.4|201512.4|17
1635143650000|2021-10-25 06:34:10|201666.5|201516.5|201656.3|201506.3|201667.3|201517.3|201645.8|201495.8|28
1635143660000|2021-10-25 06:34:20|201656.4|201506.4|201660|201510|201660|201510|201654.7|201504.7|26
1635143670000|2021-10-25 06:34:30|201659.6|201509.6|201663.1|201513.1|201664.2|201514.2|201658.4|201508.4|23
1635143680000|2021-10-25 06:34:40|201663.5|201513.5|201669.9|201519.9|201670.4|201520.4|201661.3|201511.3|18
1635143690000|2021-10-25 06:34:50|201669.6|201519.6|201715.5|201565.5|201720|201570|201669.2|201519.2|31
1635143700000|2021-10-25 06:35:00|201715.8|201565.8|201718.3|201568.3|201720|201570|201715|201565|25
1635143710000|2021-10-25 06:35:10|201719.2|201569.2|201719.9|201569.9|201721.5|201571.5|201718.2|201568.2|21
1635143720000|2021-10-25 06:35:20|201720.2|201570.2|201721.3|201571.3|201722.2|201572.2|201717.4|201567.4|24
1635143730000|2021-10-25 06:35:30|201720.3|201570.3|201722.6|201572.6|201722.6|201572.6|201717.7|201567.7|11
1635143740000|2021-10-25 06:35:40|201722.4|201572.4|201722.5|201572.5|201723.2|201573.2|201720.6|201570.6|20
1635143750000|2021-10-25 06:35:50|201722.8|201572.8|201725.2|201575.2|201725.6|201575.6|201722.3|201572.3|19
1635143760000|2021-10-25 06:36:00|201723.1|201573.1|201718.3|201568.3|201723.1|201573.1|201718.3|201568.3|14
1635143770000|2021-10-25 06:36:10|201719|201569|201719.5|201569.5|201722|201572|201716|201566|20
1635143780000|2021-10-25 06:36:20|201719.3|201569.3|201718.4|201568.4|201721.5|201571.5|201717.7|201567.7|13
1635143790000|2021-10-25 06:36:30|201718.1|201568.1|201715.2|201565.2|201719.7|201569.7|201710.7|201560.7|23
1635143800000|2021-10-25 06:36:40|201715.3|201565.3|201718.1|201568.1|201719.1|201569.1|201710.6|201560.6|27
1635143810000|2021-10-25 06:36:50|201718.2|201568.2|201722.7|201572.7|201723.4|201573.4|201718.2|201568.2|25
1635143820000|2021-10-25 06:37:00|201722.4|201572.4|201720.3|201570.3|201728|201578|201718.8|201568.8|21
1635143830000|2021-10-25 06:37:10|201718.3|201568.3|201722.1|201572.1|201722.1|201572.1|201712.3|201562.3|19
1635143840000|2021-10-25 06:37:20|201723.9|201573.9|201722.5|201572.5|201723.9|201573.9|201722|201572|14
1635143850000|2021-10-25 06:37:30|201722.9|201572.9|201722|201572|201728.7|201578.7|201722|201572|20
1635143860000|2021-10-25 06:37:40|201722.4|201572.4|201722.3|201572.3|201725.3|201575.3|201721.3|201571.3|20
1635143870000|2021-10-25 06:37:50|201723|201573|201722.2|201572.2|201723|201573|201718.7|201568.7|24
1635143880000|2021-10-25 06:38:00|201721.3|201571.3|201718.9|201568.9|201721.3|201571.3|201713.3|201563.3|20
1635143890000|2021-10-25 06:38:10|201716|201566|201716|201566|201719.7|201569.7|201716|201566|17
1635143900000|2021-10-25 06:38:20|201716.7|201566.7|201715.6|201565.6|201719.9|201569.9|201715.1|201565.1|19
1635143910000|2021-10-25 06:38:30|201715.9|201565.9|201717.5|201567.5|201721|201571|201713.4|201563.4|23
1635143920000|2021-10-25 06:38:40|201716.2|201566.2|201714.5|201564.5|201716.6|201566.6|201714|201564|16
1635143930000|2021-10-25 06:38:50|201714|201564|201714.6|201564.6|201716|201566|201714|201564|8
1635143940000|2021-10-25 06:39:00|201715.6|201565.6|201721.7|201571.7|201725.4|201575.4|201715.6|201565.6|25
1635143950000|2021-10-25 06:39:10|201724.1|201574.1|201724.9|201574.9|201726.4|201576.4|201724.1|201574.1|22
1635143960000|2021-10-25 06:39:20|201725.5|201575.5|201726.3|201576.3|201727.5|201577.5|201724.7|201574.7|16
1635143970000|2021-10-25 06:39:30|201726.2|201576.2|201727.6|201577.6|201727.6|201577.6|201724.6|201574.6|20
1635143980000|2021-10-25 06:39:40|201726.8|201576.8|201727.3|201577.3|201729.4|201579.4|201725.5|201575.5|20
1635143990000|2021-10-25 06:39:50|201728.2|201578.2|201723|201573|201728.9|201578.9|201722.9|201572.9|21
1635144000000|2021-10-25 06:40:00|201723.6|201573.6|201727.4|201577.4|201727.4|201577.4|201723.2|201573.2|25
1635144010000|2021-10-25 06:40:10|201727.2|201577.2|201724.6|201574.6|201730.6|201580.6|201716.6|201566.6|30
1635144020000|2021-10-25 06:40:20|201718.5|201568.5|201721.3|201571.3|201725.2|201575.2|201718.5|201568.5|13
1635144030000|2021-10-25 06:40:30|201723.9|201573.9|201720.4|201570.4|201724.7|201574.7|201715.8|201565.8|24
1635144040000|2021-10-25 06:40:40|201720.7|201570.7|201722.2|201572.2|201722.8|201572.8|201718.5|201568.5|19
1635144050000|2021-10-25 06:40:50|201722.5|201572.5|201728.7|201578.7|201729.7|201579.7|201720.8|201570.8|26
1635144060000|2021-10-25 06:41:00|201729.3|201579.3|201730.1|201580.1|201731.5|201581.5|201727.5|201577.5|21
1635144070000|2021-10-25 06:41:10|201730.8|201580.8|201729.2|201579.2|201731.5|201581.5|201729.2|201579.2|15
1635144080000|2021-10-25 06:41:20|201727.4|201577.4|201727.4|201577.4|201730.2|201580.2|201724.5|201574.5|22
1635144090000|2021-10-25 06:41:30|201727.7|201577.7|201726.2|201576.2|201728.2|201578.2|201725.9|201575.9|16
1635144100000|2021-10-25 06:41:40|201726.4|201576.4|201729.8|201579.8|201730|201580|201724.4|201574.4|25
1635144110000|2021-10-25 06:41:50|201729|201579|201780.9|201630.9|201780.9|201630.9|201728|201578|26
1635144120000|2021-10-25 06:42:00|201771.5|201621.5|201791.2|201641.2|201796.1|201646.1|201770.2|201620.2|29
1635144130000|2021-10-25 06:42:10|201792.7|201642.7|201796.4|201646.4|201796.4|201646.4|201788.8|201638.8|25
1635144140000|2021-10-25 06:42:20|201797.2|201647.2|201800.8|201650.8|201802.1|201652.1|201792.5|201642.5|24
1635144150000|2021-10-25 06:42:30|201800.7|201650.7|201796.6|201646.6|201801|201651|201794|201644|12
1635144160000|2021-10-25 06:42:40|201795.1|201645.1|201796.3|201646.3|201799.2|201649.2|201792.8|201642.8|14
1635144170000|2021-10-25 06:42:50|201796.4|201646.4|201792.4|201642.4|201796.7|201646.7|201786.9|201636.9|19
1635144180000|2021-10-25 06:43:00|201793.8|201643.8|201791.7|201641.7|201794.9|201644.9|201789.4|201639.4|21
1635144190000|2021-10-25 06:43:10|201792.2|201642.2|201796|201646|201798|201648|201792.1|201642.1|24
1635144200000|2021-10-25 06:43:20|201795|201645|201793.3|201643.3|201795|201645|201791.8|201641.8|9
1635144210000|2021-10-25 06:43:30|201792.6|201642.6|201794.4|201644.4|201795.6|201645.6|201792.6|201642.6|18
1635144220000|2021-10-25 06:43:40|201793.4|201643.4|201797.4|201647.4|201797.4|201647.4|201791.9|201641.9|12
1635144230000|2021-10-25 06:43:50|201800|201650|201799.7|201649.7|201800.2|201650.2|201798.5|201648.5|13
1635144240000|2021-10-25 06:44:00|201800|201650|201798.7|201648.7|201800.5|201650.5|201798.4|201648.4|12
1635144250000|2021-10-25 06:44:10|201799|201649|201802|201652|201802|201652|201798.7|201648.7|11
1635144260000|2021-10-25 06:44:20|201801.5|201651.5|201797.9|201647.9|201801.5|201651.5|201792.1|201642.1|20
1635144270000|2021-10-25 06:44:30|201798.6|201648.6|201792.4|201642.4|201798.6|201648.6|201790.2|201640.2|22
1635144280000|2021-10-25 06:44:40|201793.6|201643.6|201792.5|201642.5|201793.8|201643.8|201791.1|201641.1|15
1635144290000|2021-10-25 06:44:50|201791.9|201641.9|201790.7|201640.7|201800|201650|201789.6|201639.6|20
1635144300000|2021-10-25 06:45:00|201793.3|201643.3|201809.4|201659.4|201810.8|201660.8|201793.3|201643.3|30
1635144310000|2021-10-25 06:45:10|201809.2|201659.2|201810.6|201660.6|201811.8|201661.8|201808.2|201658.2|20
1635144320000|2021-10-25 06:45:20|201811|201661|201817.8|201667.8|201817.8|201667.8|201807.9|201657.9|16
1635144330000|2021-10-25 06:45:30|201819.1|201669.1|201814.8|201664.8|201820|201670|201814.5|201664.5|24
1635144340000|2021-10-25 06:45:40|201815.4|201665.4|201814.3|201664.3|201819.4|201669.4|201814.3|201664.3|21
1635144350000|2021-10-25 06:45:50|201814.1|201664.1|201810.1|201660.1|201815.1|201665.1|201808.8|201658.8|24
1635144360000|2021-10-25 06:46:00|201810|201660|201808.7|201658.7|201811|201661|201808.5|201658.5|15
1635144370000|2021-10-25 06:46:10|201808.3|201658.3|201793.9|201643.9|201808.3|201658.3|201792.6|201642.6|23
1635144380000|2021-10-25 06:46:20|201792.7|201642.7|201792.5|201642.5|201796.5|201646.5|201783.6|201633.6|29
1635144390000|2021-10-25 06:46:30|201791.7|201641.7|201790.2|201640.2|201793.1|201643.1|201788.2|201638.2|23
1635144400000|2021-10-25 06:46:40|201790.8|201640.8|201792.8|201642.8|201793.7|201643.7|201790.8|201640.8|17
1635144410000|2021-10-25 06:46:50|201792.2|201642.2|201770.9|201620.9|201792.2|201642.2|201767.8|201617.8|28
1635144420000|2021-10-25 06:47:00|201770.5|201620.5|201781.6|201631.6|201782.4|201632.4|201770.5|201620.5|28
1635144430000|2021-10-25 06:47:10|201779.4|201629.4|201768.2|201618.2|201779.4|201629.4|201764.8|201614.8|34
1635144440000|2021-10-25 06:47:20|201768.6|201618.6|201766.6|201616.6|201769.9|201619.9|201766.1|201616.1|26
1635144450000|2021-10-25 06:47:30|201765.7|201615.7|201765.6|201615.6|201766.9|201616.9|201764.9|201614.9|17
1635144460000|2021-10-25 06:47:40|201765.9|201615.9|201781.7|201631.7|201782.1|201632.1|201765.8|201615.8|22
1635144470000|2021-10-25 06:47:50|201785.7|201635.7|201776.3|201626.3|201785.7|201635.7|201763.4|201613.4|31
1635144480000|2021-10-25 06:48:00|201776.8|201626.8|201783.6|201633.6|201784.7|201634.7|201773.1|201623.1|19
1635144490000|2021-10-25 06:48:10|201785.7|201635.7|201783.5|201633.5|201785.7|201635.7|201781.4|201631.4|19
1635144500000|2021-10-25 06:48:20|201782.5|201632.5|201780.1|201630.1|201782.5|201632.5|201778.5|201628.5|21
1635144510000|2021-10-25 06:48:30|201778.8|201628.8|201763.3|201613.3|201782.7|201632.7|201760.1|201610.1|26
1635144520000|2021-10-25 06:48:40|201763.6|201613.6|201761.7|201611.7|201766.2|201616.2|201759.2|201609.2|31
1635144530000|2021-10-25 06:48:50|201763.7|201613.7|201763.3|201613.3|201765.8|201615.8|201760|201610|28
1635144540000|2021-10-25 06:49:00|201763.8|201613.8|201757.7|201607.7|201763.8|201613.8|201757.7|201607.7|26
1635144550000|2021-10-25 06:49:10|201758.8|201608.8|201765.3|201615.3|201765.5|201615.5|201758.1|201608.1|29
1635144560000|2021-10-25 06:49:20|201764.8|201614.8|201759.1|201609.1|201772.8|201622.8|201759.1|201609.1|18
1635144570000|2021-10-25 06:49:30|201758.8|201608.8|201768|201618|201768|201618|201758.8|201608.8|29
1635144580000|2021-10-25 06:49:40|201767.8|201617.8|201763.5|201613.5|201768.7|201618.7|201763.3|201613.3|16
1635144590000|2021-10-25 06:49:50|201764.4|201614.4|201760.9|201610.9|201766.4|201616.4|201760.4|201610.4|27
1635144600000|2021-10-25 06:50:00|201764|201614|201765.5|201615.5|201765.5|201615.5|201761.5|201611.5|24
1635144610000|2021-10-25 06:50:10|201764.3|201614.3|201774.6|201624.6|201783.8|201633.8|201764.3|201614.3|23
1635144620000|2021-10-25 06:50:20|201785.4|201635.4|201783.4|201633.4|201785.4|201635.4|201780.2|201630.2|14
1635144630000|2021-10-25 06:50:30|201782.4|201632.4|201789.2|201639.2|201789.8|201639.8|201782.4|201632.4|19
1635144640000|2021-10-25 06:50:40|201788.7|201638.7|201774.7|201624.7|201788.8|201638.8|201772.5|201622.5|19
1635144650000|2021-10-25 06:50:50|201772.4|201622.4|201845.7|201695.7|201845.7|201695.7|201772.4|201622.4|34
1635144660000|2021-10-25 06:51:00|201845.4|201695.4|201855.8|201705.8|201861.3|201711.3|201842.4|201692.4|28
1635144670000|2021-10-25 06:51:10|201852.5|201702.5|201841.8|201691.8|201852.5|201702.5|201838.2|201688.2|27
1635144680000|2021-10-25 06:51:20|201833.9|201683.9|201842.8|201692.8|201842.8|201692.8|201833|201683|20
1635144690000|2021-10-25 06:51:30|201842.7|201692.7|201839.6|201689.6|201845.4|201695.4|201836.8|201686.8|21
1635144700000|2021-10-25 06:51:40|201839.5|201689.5|201841.2|201691.2|201842.2|201692.2|201837.6|201687.6|16
1635144710000|2021-10-25 06:51:50|201840|201690|201846.4|201696.4|201848.8|201698.8|201840|201690|21
1635144720000|2021-10-25 06:52:00|201846.8|201696.8|201853.8|201703.8|201858.4|201708.4|201846.8|201696.8|22
1635144730000|2021-10-25 06:52:10|201854.8|201704.8|201860.3|201710.3|201860.3|201710.3|201848|201698|16
1635144740000|2021-10-25 06:52:20|201859.2|201709.2|201854.2|201704.2|201859.2|201709.2|201852.9|201702.9|20
1635144750000|2021-10-25 06:52:30|201854.6|201704.6|201853.6|201703.6|201854.6|201704.6|201852.8|201702.8|10
1635144760000|2021-10-25 06:52:40|201853.1|201703.1|201845|201695|201855.9|201705.9|201843.3|201693.3|28
1635144770000|2021-10-25 06:52:50|201845.9|201695.9|201844.8|201694.8|201847.7|201697.7|201841|201691|18
1635144780000|2021-10-25 06:53:00|201845.7|201695.7|201835.1|201685.1|201845.7|201695.7|201833.5|201683.5|21
1635144790000|2021-10-25 06:53:10|201836|201686|201835.5|201685.5|201836.1|201686.1|201831.9|201681.9|22
1635144800000|2021-10-25 06:53:20|201835.2|201685.2|201826.8|201676.8|201841.9|201691.9|201826.1|201676.1|24
1635144810000|2021-10-25 06:53:30|201827|201677|201828|201678|201831|201681|201825.6|201675.6|30
1635144820000|2021-10-25 06:53:40|201828.6|201678.6|201823.1|201673.1|201845.4|201695.4|201823.1|201673.1|27
1635144830000|2021-10-25 06:53:50|201822.1|201672.1|201823.6|201673.6|201827.4|201677.4|201821.9|201671.9|24
1635144840000|2021-10-25 06:54:00|201823.9|201673.9|201829.5|201679.5|201831.1|201681.1|201823.4|201673.4|24
1635144850000|2021-10-25 06:54:10|201829.4|201679.4|201819.7|201669.7|201829.4|201679.4|201819.7|201669.7|23
1635144860000|2021-10-25 06:54:20|201819.3|201669.3|201818.1|201668.1|201820.3|201670.3|201817.8|201667.8|18
1635144870000|2021-10-25 06:54:30|201818.4|201668.4|201811.4|201661.4|201818.5|201668.5|201805.4|201655.4|30
1635144880000|2021-10-25 06:54:40|201811.7|201661.7|201811.6|201661.6|201812.3|201662.3|201809.4|201659.4|24
1635144890000|2021-10-25 06:54:50|201811.4|201661.4|201811.9|201661.9|201813.1|201663.1|201811.2|201661.2|15
1635144900000|2021-10-25 06:55:00|201813.7|201663.7|201841.6|201691.6|201844.9|201694.9|201813.7|201663.7|30
1635144910000|2021-10-25 06:55:10|201841.4|201691.4|201842.9|201692.9|201847.1|201697.1|201841.4|201691.4|25
1635144920000|2021-10-25 06:55:20|201843.1|201693.1|201842.6|201692.6|201845.7|201695.7|201842|201692|18
1635144930000|2021-10-25 06:55:30|201842.5|201692.5|201844.1|201694.1|201845.2|201695.2|201842.4|201692.4|12
1635144940000|2021-10-25 06:55:40|201844.2|201694.2|201849.5|201699.5|201851.8|201701.8|201842.4|201692.4|23
1635144950000|2021-10-25 06:55:50|201849.1|201699.1|201847|201697|201853.7|201703.7|201845.2|201695.2|22
1635144960000|2021-10-25 06:56:00|201849.3|201699.3|201846.6|201696.6|201849.3|201699.3|201839|201689|35
1635144970000|2021-10-25 06:56:10|201845.7|201695.7|201849.5|201699.5|201851.5|201701.5|201840.9|201690.9|35
1635144980000|2021-10-25 06:56:20|201849.4|201699.4|201850.5|201700.5|201854.2|201704.2|201849.4|201699.4|21
1635144990000|2021-10-25 06:56:30|201851.1|201701.1|201847.7|201697.7|201851.2|201701.2|201847|201697|18
1635145000000|2021-10-25 06:56:40|201847.8|201697.8|201849.1|201699.1|201849.5|201699.5|201844.5|201694.5|23
1635145010000|2021-10-25 06:56:50|201848.8|201698.8|201847.7|201697.7|201856|201706|201846.2|201696.2|24
1635145020000|2021-10-25 06:57:00|201848.8|201698.8|201854|201704|201855|201705|201847.8|201697.8|27
1635145030000|2021-10-25 06:57:10|201853.8|201703.8|201853.7|201703.7|201855.1|201705.1|201852|201702|16
1635145040000|2021-10-25 06:57:20|201853.9|201703.9|201856.3|201706.3|201856.9|201706.9|201853.9|201703.9|14
1635145050000|2021-10-25 06:57:30|201856.4|201706.4|201859.6|201709.6|201868.7|201718.7|201856.4|201706.4|24
1635145060000|2021-10-25 06:57:40|201859.5|201709.5|201860.2|201710.2|201862.1|201712.1|201856.9|201706.9|23
1635145070000|2021-10-25 06:57:50|201858.9|201708.9|201862.8|201712.8|201865.1|201715.1|201858.9|201708.9|22
1635145080000|2021-10-25 06:58:00|201862.3|201712.3|201852.3|201702.3|201863.6|201713.6|201851.4|201701.4|23
1635145090000|2021-10-25 06:58:10|201852.6|201702.6|201832.1|201682.1|201857.6|201707.6|201830.3|201680.3|35
1635145100000|2021-10-25 06:58:20|201831.1|201681.1|201854.8|201704.8|201855.6|201705.6|201831.1|201681.1|34
1635145110000|2021-10-25 06:58:30|201854.3|201704.3|201852.3|201702.3|201855.4|201705.4|201848.6|201698.6|30
1635145120000|2021-10-25 06:58:40|201852.1|201702.1|201843.6|201693.6|201852.1|201702.1|201842.3|201692.3|27
1635145130000|2021-10-25 06:58:50|201844.8|201694.8|201841.3|201691.3|201847.6|201697.6|201841|201691|26
1635145140000|2021-10-25 06:59:00|201838.3|201688.3|201835.7|201685.7|201838.7|201688.7|201834.6|201684.6|19
1635145150000|2021-10-25 06:59:10|201836.2|201686.2|201844.5|201694.5|201845.1|201695.1|201836.2|201686.2|28
1635145160000|2021-10-25 06:59:20|201843.8|201693.8|201886.5|201736.5|201886.5|201736.5|201839.4|201689.4|20
1635145170000|2021-10-25 06:59:30|201884.9|201734.9|201879.4|201729.4|201887.3|201737.3|201879|201729|33
1635145180000|2021-10-25 06:59:40|201878.8|201728.8|201882.4|201732.4|201882.4|201732.4|201878.8|201728.8|25
1635145190000|2021-10-25 06:59:50|201901|201751|201880.3|201730.3|201901|201751|201879.3|201729.3|25
1635145200000|2021-10-25 07:00:00|201883.6|201733.6|201886.2|201736.2|201892.8|201742.8|201873.8|201723.8|37
1635145210000|2021-10-25 07:00:10|201888.8|201738.8|201898.7|201748.7|201901.1|201751.1|201877.6|201727.6|36
1635145220000|2021-10-25 07:00:20|201900.2|201750.2|201917.3|201767.3|201918.2|201768.2|201896.4|201746.4|39
1635145230000|2021-10-25 07:00:30|201915.8|201765.8|201929.9|201779.9|201934.2|201784.2|201914.5|201764.5|39
1635145240000|2021-10-25 07:00:40|201930.4|201780.4|201934.4|201784.4|201936.7|201786.7|201930.1|201780.1|30
1635145250000|2021-10-25 07:00:50|201935.6|201785.6|201953.4|201803.4|201957.1|201807.1|201935|201785|31
1635145260000|2021-10-25 07:01:00|201950.4|201800.4|201979.3|201829.3|201984.3|201834.3|201950.4|201800.4|37
1635145270000|2021-10-25 07:01:10|201977.5|201827.5|201973.2|201823.2|201978.1|201828.1|201970.6|201820.6|30
1635145280000|2021-10-25 07:01:20|201974.6|201824.6|201970.5|201820.5|201974.8|201824.8|201969.4|201819.4|25
1635145290000|2021-10-25 07:01:30|201969.7|201819.7|201977|201827|201977.8|201827.8|201969.1|201819.1|28
1635145300000|2021-10-25 07:01:40|201975.3|201825.3|201978.1|201828.1|201981.9|201831.9|201975.3|201825.3|35
1635145310000|2021-10-25 07:01:50|201977.9|201827.9|201980.6|201830.6|201984.5|201834.5|201976.1|201826.1|28
1635145320000|2021-10-25 07:02:00|201981.2|201831.2|201970.6|201820.6|201981.8|201831.8|201969.4|201819.4|32
1635145330000|2021-10-25 07:02:10|201975.4|201825.4|201966.5|201816.5|201975.5|201825.5|201962|201812|33
1635145340000|2021-10-25 07:02:20|201966.2|201816.2|201939.4|201789.4|201966.2|201816.2|201938.9|201788.9|28
1635145350000|2021-10-25 07:02:30|201938.6|201788.6|201937.7|201787.7|201942.2|201792.2|201935.9|201785.9|24
1635145360000|2021-10-25 07:02:40|201936.9|201786.9|201933.7|201783.7|201939.7|201789.7|201933.2|201783.2|20
1635145370000|2021-10-25 07:02:50|201933.6|201783.6|201898.8|201748.8|201933.6|201783.6|201895.4|201745.4|28
1635145380000|2021-10-25 07:03:00|201899.5|201749.5|201901.1|201751.1|201902.6|201752.6|201899.3|201749.3|24
1635145390000|2021-10-25 07:03:10|201901.7|201751.7|201897.7|201747.7|201901.8|201751.8|201887.1|201737.1|27
1635145400000|2021-10-25 07:03:20|201898.7|201748.7|201888.9|201738.9|201899.2|201749.2|201888.9|201738.9|26
1635145410000|2021-10-25 07:03:30|201889.1|201739.1|201908.6|201758.6|201910.4|201760.4|201889.1|201739.1|22
1635145420000|2021-10-25 07:03:40|201909.6|201759.6|201922.7|201772.7|201925.3|201775.3|201906.9|201756.9|35
1635145430000|2021-10-25 07:03:50|201923|201773|201918.3|201768.3|201923|201773|201916|201766|25
1635145440000|2021-10-25 07:04:00|201918.7|201768.7|201924.2|201774.2|201927.3|201777.3|201918.7|201768.7|33
1635145450000|2021-10-25 07:04:10|201924.1|201774.1|201925.9|201775.9|201928.6|201778.6|201924.1|201774.1|24
1635145460000|2021-10-25 07:04:20|201925.6|201775.6|201925.5|201775.5|201928.8|201778.8|201923|201773|28
1635145470000|2021-10-25 07:04:30|201927.5|201777.5|201933.2|201783.2|201947.4|201797.4|201926.5|201776.5|36
1635145480000|2021-10-25 07:04:40|201933.1|201783.1|201970.7|201820.7|201971.4|201821.4|201932.3|201782.3|29
1635145490000|2021-10-25 07:04:50|201966.1|201816.1|201955|201805|201970.7|201820.7|201951.7|201801.7|29
1635145500000|2021-10-25 07:05:00|201955.7|201805.7|201936.2|201786.2|201955.7|201805.7|201935.4|201785.4|34
1635145510000|2021-10-25 07:05:10|201934.2|201784.2|201922|201772|201935.5|201785.5|201920|201770|29
1635145520000|2021-10-25 07:05:20|201920.1|201770.1|201918.1|201768.1|201920.4|201770.4|201914|201764|32
1635145530000|2021-10-25 07:05:30|201918.5|201768.5|201917.8|201767.8|201946.7|201796.7|201915.2|201765.2|32
1635145540000|2021-10-25 07:05:40|201918.4|201768.4|201898.3|201748.3|201919.4|201769.4|201895.9|201745.9|26
1635145550000|2021-10-25 07:05:50|201898.1|201748.1|201892.4|201742.4|201898.3|201748.3|201891|201741|32
1635145560000|2021-10-25 07:06:00|201894.3|201744.3|201890.2|201740.2|201899.2|201749.2|201888.9|201738.9|27
1635145570000|2021-10-25 07:06:10|201890.7|201740.7|201861.3|201711.3|201892|201742|201861.3|201711.3|30
1635145580000|2021-10-25 07:06:20|201860.5|201710.5|201848.5|201698.5|201863.4|201713.4|201846.1|201696.1|30
1635145590000|2021-10-25 07:06:30|201849.7|201699.7|201844.4|201694.4|201850.2|201700.2|201829.6|201679.6|25
1635145600000|2021-10-25 07:06:40|201843.1|201693.1|201839.9|201689.9|201845.4|201695.4|201836|201686|15
1635145610000|2021-10-25 07:06:50|201839.7|201689.7|201837.5|201687.5|201839.7|201689.7|201836|201686|17
1635145620000|2021-10-25 07:07:00|201836.1|201686.1|201848.4|201698.4|201850.7|201700.7|201836|201686|31
1635145630000|2021-10-25 07:07:10|201848.1|201698.1|201840.9|201690.9|201850.2|201700.2|201837.9|201687.9|33
1635145640000|2021-10-25 07:07:20|201842.7|201692.7|201826.4|201676.4|201842.7|201692.7|201826.4|201676.4|28
1635145650000|2021-10-25 07:07:30|201826.1|201676.1|201809.8|201659.8|201827.3|201677.3|201799.7|201649.7|34
1635145660000|2021-10-25 07:07:40|201810.2|201660.2|201806.9|201656.9|201810.2|201660.2|201804.2|201654.2|29
1635145670000|2021-10-25 07:07:50|201807.2|201657.2|201808.9|201658.9|201810.3|201660.3|201804.5|201654.5|25
1635145680000|2021-10-25 07:08:00|201806.1|201656.1|201835.9|201685.9|201835.9|201685.9|201804.9|201654.9|31
1635145690000|2021-10-25 07:08:10|201835.3|201685.3|201840.3|201690.3|201840.3|201690.3|201821.4|201671.4|29
1635145700000|2021-10-25 07:08:20|201840.1|201690.1|201832.1|201682.1|201840.4|201690.4|201831.6|201681.6|21
1635145710000|2021-10-25 07:08:30|201830.6|201680.6|201838|201688|201841.6|201691.6|201828.6|201678.6|32
1635145720000|2021-10-25 07:08:40|201838.1|201688.1|201835.8|201685.8|201838.1|201688.1|201834.1|201684.1|24
1635145730000|2021-10-25 07:08:50|201835.5|201685.5|201837.9|201687.9|201838|201688|201835.1|201685.1|24
1635145740000|2021-10-25 07:09:00|201837.5|201687.5|201868.4|201718.4|201871.7|201721.7|201837.3|201687.3|32
1635145750000|2021-10-25 07:09:10|201868.3|201718.3|201864.9|201714.9|201868.5|201718.5|201861.1|201711.1|27
1635145760000|2021-10-25 07:09:20|201864.5|201714.5|201859.8|201709.8|201864.5|201714.5|201858.3|201708.3|29
1635145770000|2021-10-25 07:09:30|201859.6|201709.6|201860.3|201710.3|201865.7|201715.7|201859.5|201709.5|31
1635145780000|2021-10-25 07:09:40|201859.4|201709.4|201864.1|201714.1|201874.2|201724.2|201855.2|201705.2|27
1635145790000|2021-10-25 07:09:50|201862.7|201712.7|201873|201723|201876.1|201726.1|201861.4|201711.4|32
1635145800000|2021-10-25 07:10:00|201876|201726|201873.3|201723.3|201877.9|201727.9|201872.7|201722.7|25
1635145810000|2021-10-25 07:10:10|201874|201724|201873.6|201723.6|201880.4|201730.4|201873.2|201723.2|18
1635145820000|2021-10-25 07:10:20|201873.9|201723.9|201868.9|201718.9|201875.8|201725.8|201853.5|201703.5|29
1635145830000|2021-10-25 07:10:30|201868.7|201718.7|201866.8|201716.8|201869.8|201719.8|201857.8|201707.8|26
1635145840000|2021-10-25 07:10:40|201867.9|201717.9|201859.7|201709.7|201867.9|201717.9|201857.7|201707.7|27
1635145850000|2021-10-25 07:10:50|201859.4|201709.4|201858.3|201708.3|201860.7|201710.7|201858.3|201708.3|23
1635145860000|2021-10-25 07:11:00|201859.1|201709.1|201877.9|201727.9|201883.5|201733.5|201858.7|201708.7|29
1635145870000|2021-10-25 07:11:10|201878.6|201728.6|201871.6|201721.6|201880.2|201730.2|201870.5|201720.5|37
1635145880000|2021-10-25 07:11:20|201870.6|201720.6|201875.7|201725.7|201875.7|201725.7|201843.3|201693.3|34
1635145890000|2021-10-25 07:11:30|201874.5|201724.5|201874.9|201724.9|201880.5|201730.5|201871.8|201721.8|29
1635145900000|2021-10-25 07:11:40|201874.5|201724.5|201890.6|201740.6|201890.6|201740.6|201874.5|201724.5|27
1635145910000|2021-10-25 07:11:50|201891.1|201741.1|201888.8|201738.8|201891.4|201741.4|201888.8|201738.8|22
1635145920000|2021-10-25 07:12:00|201888.3|201738.3|201922|201772|201924.7|201774.7|201888.3|201738.3|31
1635145930000|2021-10-25 07:12:10|201918.7|201768.7|201921.8|201771.8|201929.8|201779.8|201916.4|201766.4|34
1635145940000|2021-10-25 07:12:20|201921.3|201771.3|201924.9|201774.9|201926.8|201776.8|201916.9|201766.9|34
1635145950000|2021-10-25 07:12:30|201925|201775|201931|201781|201931|201781|201923.5|201773.5|30
1635145960000|2021-10-25 07:12:40|201930.4|201780.4|201930|201780|201932.8|201782.8|201927.7|201777.7|21
1635145970000|2021-10-25 07:12:50|201929.5|201779.5|201933.3|201783.3|201934.3|201784.3|201929.4|201779.4|26
1635145980000|2021-10-25 07:13:00|201933.5|201783.5|201930.7|201780.7|201934.2|201784.2|201929.9|201779.9|24
1635145990000|2021-10-25 07:13:10|201928.6|201778.6|201960.3|201810.3|201961.9|201811.9|201927.8|201777.8|30
1635146000000|2021-10-25 07:13:20|201968.6|201818.6|201968.8|201818.8|201976.1|201826.1|201966.8|201816.8|31
1635146010000|2021-10-25 07:13:30|201969.3|201819.3|201971.2|201821.2|201971.6|201821.6|201966.5|201816.5|27
1635146020000|2021-10-25 07:13:40|201971.4|201821.4|201970.8|201820.8|201972.5|201822.5|201970.8|201820.8|11
1635146030000|2021-10-25 07:13:50|201971.1|201821.1|201976.7|201826.7|201976.7|201826.7|201970.8|201820.8|22
1635146040000|2021-10-25 07:14:00|201976.5|201826.5|201975.2|201825.2|201977.8|201827.8|201974.5|201824.5|24
1635146050000|2021-10-25 07:14:10|201975|201825|201975.2|201825.2|201975.6|201825.6|201973.7|201823.7|15
1635146060000|2021-10-25 07:14:20|201978.6|201828.6|201977|201827|201979.5|201829.5|201976.4|201826.4|18
1635146070000|2021-10-25 07:14:30|201977.4|201827.4|202004|201854|202004|201854|201976.9|201826.9|17
1635146080000|2021-10-25 07:14:40|202003.4|201853.4|202050.1|201900.1|202051.7|201901.7|202003.4|201853.4|29
1635146090000|2021-10-25 07:14:50|202053|201903|202056|201906|202060.4|201910.4|202053|201903|25
1635146100000|2021-10-25 07:15:00|202055.1|201905.1|202054.2|201904.2|202056|201906|202053.7|201903.7|17
1635146110000|2021-10-25 07:15:10|202051.5|201901.5|201972.5|201822.5|202051.5|201901.5|201972.5|201822.5|33
1635146120000|2021-10-25 07:15:20|201971.7|201821.7|201991.3|201841.3|201996.6|201846.6|201971.7|201821.7|23
1635146130000|2021-10-25 07:15:30|201991.5|201841.5|201992.5|201842.5|201994.5|201844.5|201989.6|201839.6|20
1635146140000|2021-10-25 07:15:40|201992.4|201842.4|202000.5|201850.5|202003.3|201853.3|201992.4|201842.4|25
1635146150000|2021-10-25 07:15:50|202001.4|201851.4|201995.8|201845.8|202002|201852|201989|201839|20
1635146160000|2021-10-25 07:16:00|201997|201847|202002.8|201852.8|202002.8|201852.8|201993.4|201843.4|20
1635146170000|2021-10-25 07:16:10|202006.6|201856.6|202003.3|201853.3|202006.6|201856.6|201996.4|201846.4|20
1635146180000|2021-10-25 07:16:20|202002.8|201852.8|202008.4|201858.4|202012.7|201862.7|202002.3|201852.3|29
1635146190000|2021-10-25 07:16:30|202008.1|201858.1|202007|201857|202009|201859|202005.5|201855.5|19
1635146200000|2021-10-25 07:16:40|202005.6|201855.6|202034.9|201884.9|202038.3|201888.3|202005.5|201855.5|19
1635146210000|2021-10-25 07:16:50|202036.3|201886.3|202065.2|201915.2|202065.2|201915.2|202034.6|201884.6|19
1635146220000|2021-10-25 07:17:00|202064.8|201914.8|202099.9|201949.9|202104.7|201954.7|202064.5|201914.5|27
1635146230000|2021-10-25 07:17:10|202101.2|201951.2|202040|201890|202104.3|201954.3|202040|201890|37
1635146240000|2021-10-25 07:17:20|202042.2|201892.2|202035.2|201885.2|202042.2|201892.2|202031.5|201881.5|26
1635146250000|2021-10-25 07:17:30|202035.4|201885.4|202019.7|201869.7|202036.3|201886.3|202016.6|201866.6|30
1635146260000|2021-10-25 07:17:40|202019.3|201869.3|202009.3|201859.3|202020.4|201870.4|202003.3|201853.3|29
1635146270000|2021-10-25 07:17:50|202010.3|201860.3|202001|201851|202011.5|201861.5|201999.2|201849.2|24
1635146280000|2021-10-25 07:18:00|202002.5|201852.5|202001.2|201851.2|202010.1|201860.1|202001.1|201851.1|28
1635146290000|2021-10-25 07:18:10|202001.6|201851.6|202004.3|201854.3|202006.2|201856.2|202000.8|201850.8|29
1635146300000|2021-10-25 07:18:20|202004.2|201854.2|202004.7|201854.7|202005.1|201855.1|202002.9|201852.9|26
1635146310000|2021-10-25 07:18:30|202004.8|201854.8|202005.7|201855.7|202006.9|201856.9|202004|201854|19
1635146320000|2021-10-25 07:18:40|202005.2|201855.2|202001|201851|202005.5|201855.5|202001|201851|24
1635146330000|2021-10-25 07:18:50|202000.8|201850.8|201996.1|201846.1|202002.5|201852.5|201996.1|201846.1|23
1635146340000|2021-10-25 07:19:00|201996.5|201846.5|201983.5|201833.5|201999.4|201849.4|201978.5|201828.5|29
1635146350000|2021-10-25 07:19:10|201978.9|201828.9|201980.5|201830.5|201982.2|201832.2|201977.7|201827.7|21
1635146360000|2021-10-25 07:19:20|201979|201829|201976.9|201826.9|201985.3|201835.3|201974.5|201824.5|27
1635146370000|2021-10-25 07:19:30|201977.3|201827.3|201974|201824|201977.3|201827.3|201971.6|201821.6|20
1635146380000|2021-10-25 07:19:40|201973.9|201823.9|201974.3|201824.3|201975.8|201825.8|201972.4|201822.4|11
1635146390000|2021-10-25 07:19:50|201975.3|201825.3|202004.9|201854.9|202020|201870|201972|201822|35
1635146400000|2021-10-25 07:20:00|202004.7|201854.7|202014.4|201864.4|202015|201865|202004.7|201854.7|31
1635146410000|2021-10-25 07:20:10|202015.2|201865.2|202026|201876|202028.1|201878.1|202014.7|201864.7|27
1635146420000|2021-10-25 07:20:20|202026.5|201876.5|202028.7|201878.7|202028.8|201878.8|202024.8|201874.8|24
1635146430000|2021-10-25 07:20:30|202027.8|201877.8|202027.4|201877.4|202028|201878|202023.6|201873.6|24
1635146440000|2021-10-25 07:20:40|202026.6|201876.6|202025.4|201875.4|202027.8|201877.8|202024.2|201874.2|21
1635146450000|2021-10-25 07:20:50|202025.6|201875.6|202063|201913|202067.7|201917.7|202025.6|201875.6|31
1635146460000|2021-10-25 07:21:00|202066.2|201916.2|202063.4|201913.4|202067|201917|202060.7|201910.7|33
1635146470000|2021-10-25 07:21:10|202064.2|201914.2|202064.7|201914.7|202064.8|201914.8|202062.2|201912.2|24
1635146480000|2021-10-25 07:21:20|202063.6|201913.6|202103|201953|202106.1|201956.1|202062.8|201912.8|34
1635146490000|2021-10-25 07:21:30|202103.4|201953.4|202099.1|201949.1|202103.4|201953.4|202099.1|201949.1|27
1635146500000|2021-10-25 07:21:40|202102.3|201952.3|202103|201953|202104|201954|202100.6|201950.6|24
1635146510000|2021-10-25 07:21:50|202103.1|201953.1|202103.7|201953.7|202104.6|201954.6|202101.7|201951.7|21
1635146520000|2021-10-25 07:22:00|202103.5|201953.5|202102.3|201952.3|202104.1|201954.1|202100.8|201950.8|29
1635146530000|2021-10-25 07:22:10|202101.5|201951.5|202103.3|201953.3|202103.6|201953.6|202101.5|201951.5|20
1635146540000|2021-10-25 07:22:20|202103.1|201953.1|202101.8|201951.8|202104.3|201954.3|202101.5|201951.5|24
1635146550000|2021-10-25 07:22:30|202102|201952|202101.4|201951.4|202102.9|201952.9|202101.2|201951.2|22
1635146560000|2021-10-25 07:22:40|202102.1|201952.1|202131.4|201981.4|202131.4|201981.4|202101.6|201951.6|26
1635146570000|2021-10-25 07:22:50|202137.7|201987.7|202143.3|201993.3|202144.9|201994.9|202127.9|201977.9|32
1635146580000|2021-10-25 07:23:00|202142.1|201992.1|202106.1|201956.1|202142.1|201992.1|202102.9|201952.9|31
1635146590000|2021-10-25 07:23:10|202107.4|201957.4|202108.6|201958.6|202110|201960|202105.2|201955.2|20
1635146600000|2021-10-25 07:23:20|202110.9|201960.9|202145.9|201995.9|202146.7|201996.7|202110.9|201960.9|26
1635146610000|2021-10-25 07:23:30|202145.3|201995.3|202146|201996|202146.5|201996.5|202141.8|201991.8|19
1635146620000|2021-10-25 07:23:40|202146.9|201996.9|202149|201999|202149.4|201999.4|202146|201996|19
1635146630000|2021-10-25 07:23:50|202148.3|201998.3|202149.5|201999.5|202149.5|201999.5|202146.8|201996.8|24
1635146640000|2021-10-25 07:24:00|202148.4|201998.4|202144.4|201994.4|202149.4|201999.4|202143.8|201993.8|21
1635146650000|2021-10-25 07:24:10|202144.2|201994.2|202147.8|201997.8|202147.8|201997.8|202143.6|201993.6|13
1635146660000|2021-10-25 07:24:20|202147.7|201997.7|202110|201960|202147.7|201997.7|202110|201960|21
1635146670000|2021-10-25 07:24:30|202110.7|201960.7|202109.6|201959.6|202111.9|201961.9|202107.1|201957.1|23
1635146680000|2021-10-25 07:24:40|202110|201960|202109.7|201959.7|202110.1|201960.1|202106.2|201956.2|16
1635146690000|2021-10-25 07:24:50|202109.6|201959.6|202132.9|201982.9|202141.7|201991.7|202101.6|201951.6|26
1635146700000|2021-10-25 07:25:00|202132.8|201982.8|202111.6|201961.6|202135.4|201985.4|202108.1|201958.1|33
1635146710000|2021-10-25 07:25:10|202109.8|201959.8|202110.9|201960.9|202123.2|201973.2|202108.3|201958.3|30
1635146720000|2021-10-25 07:25:20|202107.6|201957.6|202110.4|201960.4|202120.5|201970.5|202106.9|201956.9|30
1635146730000|2021-10-25 07:25:30|202109.1|201959.1|202103.4|201953.4|202113.8|201963.8|202103.4|201953.4|23
1635146740000|2021-10-25 07:25:40|202106.9|201956.9|202109.5|201959.5|202113|201963|202106.9|201956.9|24
1635146750000|2021-10-25 07:25:50|202112.7|201962.7|202122.6|201972.6|202127.7|201977.7|202108.1|201958.1|30
1635146760000|2021-10-25 07:26:00|202122|201972|202112.6|201962.6|202127.1|201977.1|202102.5|201952.5|22
1635146770000|2021-10-25 07:26:10|202115.3|201965.3|202110|201960|202116|201966|202106.7|201956.7|27
1635146780000|2021-10-25 07:26:20|202108|201958|202107.9|201957.9|202113.8|201963.8|202102.8|201952.8|30
1635146790000|2021-10-25 07:26:30|202107.4|201957.4|202110.2|201960.2|202110.3|201960.3|202102.5|201952.5|24
1635146800000|2021-10-25 07:26:40|202110.9|201960.9|202102.1|201952.1|202112.1|201962.1|202100.7|201950.7|20
1635146810000|2021-10-25 07:26:50|202100.9|201950.9|202105.4|201955.4|202105.4|201955.4|202100|201950|26
1635146820000|2021-10-25 07:27:00|202104.8|201954.8|202105.6|201955.6|202105.6|201955.6|202103.2|201953.2|18
1635146830000|2021-10-25 07:27:10|202106.5|201956.5|202107.2|201957.2|202107.6|201957.6|202101|201951|23
1635146840000|2021-10-25 07:27:20|202104.3|201954.3|202103|201953|202107.5|201957.5|202102.2|201952.2|22
1635146850000|2021-10-25 07:27:30|202104.2|201954.2|202102.5|201952.5|202104.8|201954.8|202098.9|201948.9|22
1635146860000|2021-10-25 07:27:40|202102.7|201952.7|202109.1|201959.1|202109.1|201959.1|202102.7|201952.7|23
1635146870000|2021-10-25 07:27:50|202110|201960|202111.2|201961.2|202112.9|201962.9|202109.6|201959.6|15
1635146880000|2021-10-25 07:28:00|202111.6|201961.6|202111|201961|202113.2|201963.2|202110.6|201960.6|16
1635146890000|2021-10-25 07:28:10|202112.3|201962.3|202110.8|201960.8|202112.5|201962.5|202110.6|201960.6|13
1635146900000|2021-10-25 07:28:20|202110.4|201960.4|202112.3|201962.3|202112.8|201962.8|202110.3|201960.3|18
1635146910000|2021-10-25 07:28:30|202111.6|201961.6|202111.9|201961.9|202115|201965|202108.5|201958.5|23
1635146920000|2021-10-25 07:28:40|202112.8|201962.8|202111.8|201961.8|202113|201963|202109.7|201959.7|18
1635146930000|2021-10-25 07:28:50|202113.4|201963.4|202142.4|201992.4|202142.4|201992.4|202111.3|201961.3|18
1635146940000|2021-10-25 07:29:00|202145.1|201995.1|202143.8|201993.8|202146.7|201996.7|202143.3|201993.3|26
1635146950000|2021-10-25 07:29:10|202146.5|201996.5|202146|201996|202147.6|201997.6|202143.8|201993.8|25
1635146960000|2021-10-25 07:29:20|202146.4|201996.4|202145|201995|202147.5|201997.5|202144.5|201994.5|21
1635146970000|2021-10-25 07:29:30|202145.2|201995.2|202142|201992|202145.2|201995.2|202141.1|201991.1|18
1635146980000|2021-10-25 07:29:40|202142.5|201992.5|202141.7|201991.7|202144.3|201994.3|202140.3|201990.3|18
1635146990000|2021-10-25 07:29:50|202142.8|201992.8|202132.9|201982.9|202142.8|201992.8|202132.9|201982.9|26
1635147000000|2021-10-25 07:30:00|202136.6|201986.6|202144.5|201994.5|202145|201995|202129.7|201979.7|35
1635147010000|2021-10-25 07:30:10|202140.2|201990.2|202141.8|201991.8|202144|201994|202136.9|201986.9|27
1635147020000|2021-10-25 07:30:20|202140.1|201990.1|202139|201989|202142.9|201992.9|202138.9|201988.9|18
1635147030000|2021-10-25 07:30:30|202138.9|201988.9|202136.7|201986.7|202139.2|201989.2|202133.8|201983.8|29
1635147040000|2021-10-25 07:30:40|202136|201986|202153.6|202003.6|202154.6|202004.6|202136|201986|25
1635147050000|2021-10-25 07:30:50|202155.1|202005.1|202147.9|201997.9|202155.1|202005.1|202147.3|201997.3|28
1635147060000|2021-10-25 07:31:00|202148.9|201998.9|202147.1|201997.1|202150.6|202000.6|202147.1|201997.1|21
1635147070000|2021-10-25 07:31:10|202146.2|201996.2|202144.4|201994.4|202149|201999|202142.3|201992.3|32
1635147080000|2021-10-25 07:31:20|202143.6|201993.6|202142|201992|202144.7|201994.7|202141.1|201991.1|27
1635147090000|2021-10-25 07:31:30|202140.7|201990.7|202141.1|201991.1|202141.7|201991.7|202139.7|201989.7|17
1635147100000|2021-10-25 07:31:40|202141.3|201991.3|202143.4|201993.4|202146.2|201996.2|202141.1|201991.1|27
1635147110000|2021-10-25 07:31:50|202144.3|201994.3|202137.1|201987.1|202145|201995|202137.1|201987.1|15
1635147120000|2021-10-25 07:32:00|202136.3|201986.3|202147.1|201997.1|202149|201999|202131.9|201981.9|27
1635147130000|2021-10-25 07:32:10|202146.7|201996.7|202141.1|201991.1|202150.1|202000.1|202140.9|201990.9|26
1635147140000|2021-10-25 07:32:20|202138.8|201988.8|202138.1|201988.1|202139.4|201989.4|202136.2|201986.2|25
1635147150000|2021-10-25 07:32:30|202137.7|201987.7|202081.1|201931.1|202137.7|201987.7|202077|201927|32
1635147160000|2021-10-25 07:32:40|202080.7|201930.7|202072.6|201922.6|202081.6|201931.6|202072.6|201922.6|24
1635147170000|2021-10-25 07:32:50|202072.9|201922.9|202051.9|201901.9|202075.2|201925.2|202035.8|201885.8|28
1635147180000|2021-10-25 07:33:00|202050|201900|202033.5|201883.5|202053.4|201903.4|202029.7|201879.7|33
1635147190000|2021-10-25 07:33:10|202031.4|201881.4|202033|201883|202035.7|201885.7|202029.5|201879.5|19
1635147200000|2021-10-25 07:33:20|202034.8|201884.8|202086|201936|202096|201946|202032.1|201882.1|26
1635147210000|2021-10-25 07:33:30|202084.1|201934.1|202083.8|201933.8|202086.1|201936.1|202081.9|201931.9|26
1635147220000|2021-10-25 07:33:40|202081.9|201931.9|202082.9|201932.9|202084.2|201934.2|202081.6|201931.6|18
1635147230000|2021-10-25 07:33:50|202083.1|201933.1|202063.8|201913.8|202083.4|201933.4|202062.9|201912.9|30
1635147240000|2021-10-25 07:34:00|202062.9|201912.9|202106.2|201956.2|202108.4|201958.4|202060.6|201910.6|31
1635147250000|2021-10-25 07:34:10|202105.9|201955.9|202104.2|201954.2|202115.9|201965.9|202103.1|201953.1|31
1635147260000|2021-10-25 07:34:20|202105.4|201955.4|202105.3|201955.3|202106.8|201956.8|202104|201954|24
1635147270000|2021-10-25 07:34:30|202105.5|201955.5|202103|201953|202105.8|201955.8|202101.6|201951.6|21
1635147280000|2021-10-25 07:34:40|202103.3|201953.3|202101.7|201951.7|202103.5|201953.5|202101.4|201951.4|18
1635147290000|2021-10-25 07:34:50|202100.9|201950.9|202099.9|201949.9|202102.3|201952.3|202099.3|201949.3|24
1635147300000|2021-10-25 07:35:00|202100.8|201950.8|202097.5|201947.5|202101.3|201951.3|202095.4|201945.4|30
1635147310000|2021-10-25 07:35:10|202096.3|201946.3|202096.3|201946.3|202098.6|201948.6|202095.9|201945.9|23
1635147320000|2021-10-25 07:35:20|202097.1|201947.1|202094.5|201944.5|202098.6|201948.6|202094.5|201944.5|22
1635147330000|2021-10-25 07:35:30|202095|201945|202094.4|201944.4|202097.5|201947.5|202093.7|201943.7|22
1635147340000|2021-10-25 07:35:40|202098|201948|202099|201949|202100.1|201950.1|202098|201948|22
1635147350000|2021-10-25 07:35:50|202098.4|201948.4|202098.9|201948.9|202099.2|201949.2|202097.8|201947.8|14
1635147360000|2021-10-25 07:36:00|202098.2|201948.2|202100|201950|202103.6|201953.6|202097.8|201947.8|22
1635147370000|2021-10-25 07:36:10|202100.2|201950.2|202099|201949|202101.1|201951.1|202096.8|201946.8|18
1635147380000|2021-10-25 07:36:20|202098.5|201948.5|202099.2|201949.2|202100.1|201950.1|202097.6|201947.6|18
1635147390000|2021-10-25 07:36:30|202098.2|201948.2|202098.8|201948.8|202100|201950|202096.9|201946.9|20
1635147400000|2021-10-25 07:36:40|202099.7|201949.7|202098.4|201948.4|202099.7|201949.7|202093|201943|15
1635147410000|2021-10-25 07:36:50|202097.2|201947.2|202097.8|201947.8|202097.8|201947.8|202096.3|201946.3|12
1635147420000|2021-10-25 07:37:00|202096.3|201946.3|202110.4|201960.4|202110.4|201960.4|202091|201941|24
1635147430000|2021-10-25 07:37:10|202108.2|201958.2|202096.8|201946.8|202109.3|201959.3|202094.6|201944.6|28
1635147440000|2021-10-25 07:37:20|202097|201947|202094.9|201944.9|202097|201947|202093.9|201943.9|19
1635147450000|2021-10-25 07:37:30|202095.2|201945.2|202095|201945|202096|201946|202087.5|201937.5|17
1635147460000|2021-10-25 07:37:40|202096|201946|202093.6|201943.6|202096|201946|202091.9|201941.9|14
1635147470000|2021-10-25 07:37:50|202094.1|201944.1|202090.3|201940.3|202094.1|201944.1|202086.3|201936.3|14
1635147480000|2021-10-25 07:38:00|202090.1|201940.1|202097.5|201947.5|202098.5|201948.5|202090.1|201940.1|17
1635147490000|2021-10-25 07:38:10|202076.6|201926.6|202061.5|201911.5|202076.6|201926.6|202060.8|201910.8|20
1635147500000|2021-10-25 07:38:20|202061.4|201911.4|202059.7|201909.7|202075.9|201925.9|202059.7|201909.7|30
1635147510000|2021-10-25 07:38:30|202060.5|201910.5|202044.7|201894.7|202061.3|201911.3|202043.9|201893.9|26
1635147520000|2021-10-25 07:38:40|202044.4|201894.4|202047.3|201897.3|202048.9|201898.9|202043.4|201893.4|24
1635147530000|2021-10-25 07:38:50|202047.7|201897.7|202045.9|201895.9|202047.7|201897.7|202045.6|201895.6|26
1635147540000|2021-10-25 07:39:00|202045.8|201895.8|202076.7|201926.7|202078|201928|202045.4|201895.4|31
1635147550000|2021-10-25 07:39:10|202076.6|201926.6|202063.8|201913.8|202077.5|201927.5|202063.8|201913.8|28
1635147560000|2021-10-25 07:39:20|202063.5|201913.5|202063.8|201913.8|202064.9|201914.9|202060.2|201910.2|26
1635147570000|2021-10-25 07:39:30|202064.1|201914.1|202069.6|201919.6|202070.1|201920.1|202064.1|201914.1|29
1635147580000|2021-10-25 07:39:40|202070.1|201920.1|202077.4|201927.4|202079.6|201929.6|202066.8|201916.8|23
1635147590000|2021-10-25 07:39:50|202079.2|201929.2|202071.9|201921.9|202079.2|201929.2|202071.8|201921.8|21
1635147600000|2021-10-25 07:40:00|202071.7|201921.7|202072.1|201922.1|202072.8|201922.8|202069|201919|22
1635147610000|2021-10-25 07:40:10|202069.7|201919.7|202063.7|201913.7|202069.7|201919.7|202060.3|201910.3|27
1635147620000|2021-10-25 07:40:20|202064.5|201914.5|202040.1|201890.1|202064.5|201914.5|202037.4|201887.4|29
1635147630000|2021-10-25 07:40:30|202040.8|201890.8|202039.8|201889.8|202041.5|201891.5|202039.7|201889.7|15
1635147640000|2021-10-25 07:40:40|202040|201890|202041.7|201891.7|202051.4|201901.4|202038.7|201888.7|26
1635147650000|2021-10-25 07:40:50|202041.5|201891.5|202037.4|201887.4|202041.5|201891.5|202035.5|201885.5|19
1635147660000|2021-10-25 07:41:00|202037.5|201887.5|202015.4|201865.4|202038.3|201888.3|202012.1|201862.1|21
1635147670000|2021-10-25 07:41:10|202016.1|201866.1|202011.5|201861.5|202016.4|201866.4|202011.1|201861.1|18
1635147680000|2021-10-25 07:41:20|202011.6|201861.6|201994.7|201844.7|202014.3|201864.3|201993.2|201843.2|27
1635147690000|2021-10-25 07:41:30|201994.5|201844.5|201973.1|201823.1|201996.7|201846.7|201972.7|201822.7|29
1635147700000|2021-10-25 07:41:40|201974.1|201824.1|201977.5|201827.5|201987.7|201837.7|201972.9|201822.9|33
1635147710000|2021-10-25 07:41:50|201977.7|201827.7|201973.9|201823.9|201977.9|201827.9|201973.7|201823.7|20
1635147720000|2021-10-25 07:42:00|201974.1|201824.1|202008.4|201858.4|202009.8|201859.8|201974.1|201824.1|27
1635147730000|2021-10-25 07:42:10|202009.4|201859.4|201985.1|201835.1|202009.4|201859.4|201972.4|201822.4|22
1635147740000|2021-10-25 07:42:20|201984.9|201834.9|201976.3|201826.3|201989.6|201839.6|201971.9|201821.9|34
1635147750000|2021-10-25 07:42:30|201976.2|201826.2|201975|201825|201977.3|201827.3|201972.7|201822.7|22
1635147760000|2021-10-25 07:42:40|201974.6|201824.6|201975.7|201825.7|201976.1|201826.1|201974.6|201824.6|15
1635147770000|2021-10-25 07:42:50|201976.4|201826.4|201973.4|201823.4|201976.9|201826.9|201972.4|201822.4|18
1635147780000|2021-10-25 07:43:00|201973.2|201823.2|201974.8|201824.8|201984.3|201834.3|201973.2|201823.2|24
1635147790000|2021-10-25 07:43:10|201976.2|201826.2|201980.2|201830.2|201980.4|201830.4|201972.7|201822.7|23
1635147800000|2021-10-25 07:43:20|201980.1|201830.1|201977|201827|201981.7|201831.7|201975.9|201825.9|23
1635147810000|2021-10-25 07:43:30|201976.6|201826.6|201976|201826|201976.6|201826.6|201973.7|201823.7|14
1635147820000|2021-10-25 07:43:40|201975.2|201825.2|201975.3|201825.3|201976.1|201826.1|201974.3|201824.3|9
1635147830000|2021-10-25 07:43:50|201974.9|201824.9|201976|201826|201976.9|201826.9|201974.9|201824.9|13
1635147840000|2021-10-25 07:44:00|201977.1|201827.1|202007.9|201857.9|202008.9|201858.9|201971.2|201821.2|34
1635147850000|2021-10-25 07:44:10|202008.1|201858.1|202008.2|201858.2|202008.8|201858.8|202007.6|201857.6|15
1635147860000|2021-10-25 07:44:20|202009.3|201859.3|201972.7|201822.7|202009.3|201859.3|201972|201822|25
1635147870000|2021-10-25 07:44:30|201972.3|201822.3|201969.9|201819.9|201974.7|201824.7|201969.9|201819.9|23
1635147880000|2021-10-25 07:44:40|201969|201819|201972.7|201822.7|201973.5|201823.5|201969|201819|25
1635147890000|2021-10-25 07:44:50|201972.2|201822.2|201971.6|201821.6|201973|201823|201970.8|201820.8|23
1635147900000|2021-10-25 07:45:00|201971.9|201821.9|201968.2|201818.2|201972.5|201822.5|201968.2|201818.2|25
1635147910000|2021-10-25 07:45:10|201968.6|201818.6|201971.7|201821.7|201971.7|201821.7|201967.8|201817.8|12
1635147920000|2021-10-25 07:45:20|201972.1|201822.1|201951.4|201801.4|201972.1|201822.1|201951.4|201801.4|29
1635147930000|2021-10-25 07:45:30|201952.8|201802.8|201955.2|201805.2|201955.2|201805.2|201951.7|201801.7|22
1635147940000|2021-10-25 07:45:40|201956|201806|201955.4|201805.4|201957|201807|201954.2|201804.2|14
1635147950000|2021-10-25 07:45:50|201955.6|201805.6|201985.3|201835.3|201987.9|201837.9|201955.6|201805.6|23
1635147960000|2021-10-25 07:46:00|201985.5|201835.5|201966.9|201816.9|201989.8|201839.8|201964.1|201814.1|27
1635147970000|2021-10-25 07:46:10|201967.5|201817.5|201958.9|201808.9|201983.3|201833.3|201958.9|201808.9|32
1635147980000|2021-10-25 07:46:20|201964.7|201814.7|201962.8|201812.8|201967.9|201817.9|201962.7|201812.7|25
1635147990000|2021-10-25 07:46:30|201961.6|201811.6|201968.3|201818.3|201969.6|201819.6|201961.6|201811.6|22
1635148000000|2021-10-25 07:46:40|201969.8|201819.8|201964.1|201814.1|201969.8|201819.8|201961.8|201811.8|19
1635148010000|2021-10-25 07:46:50|201964.9|201814.9|201965.7|201815.7|201967|201817|201964.7|201814.7|18
1635148020000|2021-10-25 07:47:00|201965.3|201815.3|201934.5|201784.5|201965.3|201815.3|201934.5|201784.5|27
1635148030000|2021-10-25 07:47:10|201932.9|201782.9|201946|201796|201946|201796|201932.8|201782.8|29
1635148040000|2021-10-25 07:47:20|201946.4|201796.4|201944.3|201794.3|201948|201798|201941.8|201791.8|25
1635148050000|2021-10-25 07:47:30|201944|201794|201938.6|201788.6|201944|201794|201937|201787|22
1635148060000|2021-10-25 07:47:40|201938.5|201788.5|201939.5|201789.5|201940.4|201790.4|201934.7|201784.7|25
1635148070000|2021-10-25 07:47:50|201938.8|201788.8|201938.4|201788.4|201941.1|201791.1|201937.2|201787.2|23
1635148080000|2021-10-25 07:48:00|201938|201788|201926.2|201776.2|201939.8|201789.8|201926.2|201776.2|23
1635148090000|2021-10-25 07:48:10|201927.4|201777.4|201924.2|201774.2|201927.4|201777.4|201920.1|201770.1|30
1635148100000|2021-10-25 07:48:20|201924.5|201774.5|201926.1|201776.1|201926.1|201776.1|201921.2|201771.2|23
1635148110000|2021-10-25 07:48:30|201924|201774|201930.8|201780.8|201938.2|201788.2|201924|201774|19
1635148120000|2021-10-25 07:48:40|201932.4|201782.4|201930.2|201780.2|201944.8|201794.8|201929.1|201779.1|37
1635148130000|2021-10-25 07:48:50|201930.4|201780.4|201931.5|201781.5|201932.6|201782.6|201927.7|201777.7|23
1635148140000|2021-10-25 07:49:00|201934.5|201784.5|201929|201779|201940.8|201790.8|201928|201778|30
1635148150000|2021-10-25 07:49:10|201928.7|201778.7|201934|201784|201937.7|201787.7|201927.9|201777.9|19
1635148160000|2021-10-25 07:49:20|201934.4|201784.4|201929.4|201779.4|201934.9|201784.9|201927.8|201777.8|19
1635148170000|2021-10-25 07:49:30|201929.3|201779.3|201932|201782|201933.4|201783.4|201929.3|201779.3|15
1635148180000|2021-10-25 07:49:40|201932.2|201782.2|201933|201783|201937.8|201787.8|201929.4|201779.4|14
1635148190000|2021-10-25 07:49:50|201931.8|201781.8|201930.8|201780.8|201934.4|201784.4|201930.1|201780.1|22
1635148200000|2021-10-25 07:50:00|201930.9|201780.9|201932.2|201782.2|201932.2|201782.2|201929.7|201779.7|19
1635148210000|2021-10-25 07:50:10|201933.7|201783.7|201931.5|201781.5|201934.7|201784.7|201930.7|201780.7|21
1635148220000|2021-10-25 07:50:20|201929.5|201779.5|201936.1|201786.1|201936.1|201786.1|201928.2|201778.2|29
1635148230000|2021-10-25 07:50:30|201935.2|201785.2|201940|201790|201941|201791|201935.2|201785.2|25
1635148240000|2021-10-25 07:50:40|201939.4|201789.4|201941.2|201791.2|201942.9|201792.9|201939.1|201789.1|19
1635148250000|2021-10-25 07:50:50|201942.5|201792.5|201930.8|201780.8|201942.5|201792.5|201930.8|201780.8|23
1635148260000|2021-10-25 07:51:00|201934.2|201784.2|201929|201779|201935.5|201785.5|201929|201779|20
1635148270000|2021-10-25 07:51:10|201928.7|201778.7|201933.1|201783.1|201938.5|201788.5|201927.8|201777.8|23
1635148280000|2021-10-25 07:51:20|201932.5|201782.5|201922.7|201772.7|201933.3|201783.3|201921.1|201771.1|25
1635148290000|2021-10-25 07:51:30|201923.5|201773.5|201929.2|201779.2|201929.5|201779.5|201922.2|201772.2|24
1635148300000|2021-10-25 07:51:40|201928.8|201778.8|201940.1|201790.1|201942.9|201792.9|201926.8|201776.8|26
1635148310000|2021-10-25 07:51:50|201938.1|201788.1|201936.1|201786.1|201938.1|201788.1|201932.3|201782.3|27
1635148320000|2021-10-25 07:52:00|201935.5|201785.5|201939.4|201789.4|201942.7|201792.7|201933.1|201783.1|19
1635148330000|2021-10-25 07:52:10|201938.3|201788.3|201983.5|201833.5|201985.8|201835.8|201938.2|201788.2|26
1635148340000|2021-10-25 07:52:20|201982.1|201832.1|201986|201836|201987.9|201837.9|201982.1|201832.1|27
1635148350000|2021-10-25 07:52:30|201985.6|201835.6|201983.9|201833.9|201987|201837|201982.2|201832.2|22
1635148360000|2021-10-25 07:52:40|201984.8|201834.8|201982.2|201832.2|201984.8|201834.8|201979.4|201829.4|23
1635148370000|2021-10-25 07:52:50|201980.8|201830.8|201982.2|201832.2|201984.3|201834.3|201979.3|201829.3|16
1635148380000|2021-10-25 07:53:00|201983.2|201833.2|201986.7|201836.7|201988.4|201838.4|201981.8|201831.8|19
1635148390000|2021-10-25 07:53:10|201987.5|201837.5|201983.2|201833.2|201993.6|201843.6|201982.1|201832.1|18
1635148400000|2021-10-25 07:53:20|201984.9|201834.9|201982|201832|201986.5|201836.5|201980.7|201830.7|20
1635148410000|2021-10-25 07:53:30|201981.5|201831.5|201977.1|201827.1|201982.6|201832.6|201977.1|201827.1|12
1635148420000|2021-10-25 07:53:40|201981.1|201831.1|201983|201833|201985.5|201835.5|201979.4|201829.4|15
1635148430000|2021-10-25 07:53:50|201982.9|201832.9|201986.5|201836.5|201989.1|201839.1|201976.1|201826.1|21
1635148440000|2021-10-25 07:54:00|201987.4|201837.4|201962.8|201812.8|201987.4|201837.4|201961.3|201811.3|33
1635148450000|2021-10-25 07:54:10|201962.7|201812.7|201961.5|201811.5|201963.3|201813.3|201959.3|201809.3|19
1635148460000|2021-10-25 07:54:20|201961.3|201811.3|201961.8|201811.8|201963.2|201813.2|201958.3|201808.3|23
1635148470000|2021-10-25 07:54:30|201962|201812|201957.8|201807.8|201962.8|201812.8|201956.3|201806.3|22
1635148480000|2021-10-25 07:54:40|201959.4|201809.4|201966.9|201816.9|201968.1|201818.1|201959.4|201809.4|27
1635148490000|2021-10-25 07:54:50|201967.8|201817.8|201971.9|201821.9|201978|201828|201967.8|201817.8|23
1635148500000|2021-10-25 07:55:00|201970.8|201820.8|201973.2|201823.2|201973.4|201823.4|201970.5|201820.5|22
1635148510000|2021-10-25 07:55:10|201972|201822|201963.7|201813.7|201973.7|201823.7|201962|201812|21
1635148520000|2021-10-25 07:55:20|201965.4|201815.4|201964.9|201814.9|201966.7|201816.7|201964.2|201814.2|27
1635148530000|2021-10-25 07:55:30|201964.7|201814.7|201965.9|201815.9|201967.5|201817.5|201964.3|201814.3|18
1635148540000|2021-10-25 07:55:40|201964.8|201814.8|201977|201827|201981.9|201831.9|201964.8|201814.8|33
1635148550000|2021-10-25 07:55:50|201977.2|201827.2|202000.6|201850.6|202004.6|201854.6|201974.7|201824.7|30
1635148560000|2021-10-25 07:56:00|202000.5|201850.5|202000.4|201850.4|202009.1|201859.1|201996.5|201846.5|26
1635148570000|2021-10-25 07:56:10|202000.6|201850.6|201998.4|201848.4|202000.6|201850.6|201997.3|201847.3|21
1635148580000|2021-10-25 07:56:20|201997.1|201847.1|201999.6|201849.6|202003.6|201853.6|201997.1|201847.1|25
1635148590000|2021-10-25 07:56:30|201999.8|201849.8|202000.5|201850.5|202000.5|201850.5|201995|201845|18
1635148600000|2021-10-25 07:56:40|201999|201849|201998.1|201848.1|202001|201851|201990.7|201840.7|27
1635148610000|2021-10-25 07:56:50|201997.6|201847.6|201972.5|201822.5|202001.5|201851.5|201971.7|201821.7|32
1635148620000|2021-10-25 07:57:00|201974.8|201824.8|201973.6|201823.6|201977.8|201827.8|201971.6|201821.6|27
1635148630000|2021-10-25 07:57:10|201972.7|201822.7|201982.8|201832.8|201986.4|201836.4|201970.1|201820.1|35
1635148640000|2021-10-25 07:57:20|201982.4|201832.4|201983.1|201833.1|201984.3|201834.3|201980.9|201830.9|26
1635148650000|2021-10-25 07:57:30|201982.9|201832.9|201980.5|201830.5|201983.9|201833.9|201980.5|201830.5|19
1635148660000|2021-10-25 07:57:40|201980|201830|201983.5|201833.5|201985.2|201835.2|201980|201830|20
1635148670000|2021-10-25 07:57:50|201984.3|201834.3|201978.2|201828.2|201984.3|201834.3|201978.2|201828.2|21
1635148680000|2021-10-25 07:58:00|201978.5|201828.5|201977.2|201827.2|201980.4|201830.4|201973.9|201823.9|24
1635148690000|2021-10-25 07:58:10|201980.2|201830.2|201978.7|201828.7|201990.5|201840.5|201972.4|201822.4|30
1635148700000|2021-10-25 07:58:20|201977.4|201827.4|201977.8|201827.8|201979.8|201829.8|201975.7|201825.7|21
1635148710000|2021-10-25 07:58:30|201975.6|201825.6|201971.7|201821.7|201977|201827|201970.3|201820.3|26
1635148720000|2021-10-25 07:58:40|201970.9|201820.9|201966.9|201816.9|201970.9|201820.9|201964.1|201814.1|17
1635148730000|2021-10-25 07:58:50|201966.8|201816.8|201965.6|201815.6|201968.3|201818.3|201962.6|201812.6|24
1635148740000|2021-10-25 07:59:00|201966|201816|201944.9|201794.9|201968.3|201818.3|201944.9|201794.9|32
1635148750000|2021-10-25 07:59:10|201945.6|201795.6|201928.5|201778.5|201946.9|201796.9|201928.5|201778.5|27
1635148760000|2021-10-25 07:59:20|201929.8|201779.8|201925.9|201775.9|201929.8|201779.8|201920.8|201770.8|17
1635148770000|2021-10-25 07:59:30|201925|201775|201927.6|201777.6|201929.3|201779.3|201925|201775|26
1635148780000|2021-10-25 07:59:40|201934.1|201784.1|201938.2|201788.2|201938.4|201788.4|201931.3|201781.3|28
1635148790000|2021-10-25 07:59:50|201944|201794|201935.2|201785.2|201944|201794|201931.8|201781.8|34
1635148800000|2021-10-25 08:00:00|201932.7|201782.7|201938.3|201788.3|201942.4|201792.4|201922.7|201772.7|33
1635148810000|2021-10-25 08:00:10|201942.4|201792.4|201942.4|201792.4|201944.6|201794.6|201939.7|201789.7|28
1635148820000|2021-10-25 08:00:20|201943.8|201793.8|201937.5|201787.5|201944.2|201794.2|201930.2|201780.2|28
1635148830000|2021-10-25 08:00:30|201935.1|201785.1|201934.7|201784.7|201937.4|201787.4|201933.4|201783.4|28
1635148840000|2021-10-25 08:00:40|201936.1|201786.1|201934.1|201784.1|201936.3|201786.3|201930.3|201780.3|24
1635148850000|2021-10-25 08:00:50|201934.6|201784.6|201930.2|201780.2|201937.3|201787.3|201930.2|201780.2|25
1635148860000|2021-10-25 08:01:00|201931.2|201781.2|201923.7|201773.7|201934.2|201784.2|201919.3|201769.3|33
1635148870000|2021-10-25 08:01:10|201923.4|201773.4|201922|201772|201924.8|201774.8|201919.4|201769.4|25
1635148880000|2021-10-25 08:01:20|201921.4|201771.4|201893.6|201743.6|201924.1|201774.1|201892.8|201742.8|32
1635148890000|2021-10-25 08:01:30|201895.4|201745.4|201889.3|201739.3|201895.4|201745.4|201889.3|201739.3|22
1635148900000|2021-10-25 08:01:40|201888.3|201738.3|201890.6|201740.6|201891.6|201741.6|201885.9|201735.9|29
1635148910000|2021-10-25 08:01:50|201889.2|201739.2|201887.9|201737.9|201892.7|201742.7|201887.2|201737.2|33
1635148920000|2021-10-25 08:02:00|201888.6|201738.6|201886.2|201736.2|201894.9|201744.9|201885.7|201735.7|26
1635148930000|2021-10-25 08:02:10|201886.3|201736.3|201883.1|201733.1|201888.6|201738.6|201882.5|201732.5|22
1635148940000|2021-10-25 08:02:20|201883.9|201733.9|201884.1|201734.1|201886|201736|201880.8|201730.8|23
1635148950000|2021-10-25 08:02:30|201884.4|201734.4|201882.1|201732.1|201884.4|201734.4|201881.1|201731.1|24
1635148960000|2021-10-25 08:02:40|201881.4|201731.4|201881.9|201731.9|201886|201736|201881.4|201731.4|20
1635148970000|2021-10-25 08:02:50|201882.8|201732.8|201866.8|201716.8|201882.8|201732.8|201860.8|201710.8|30
1635148980000|2021-10-25 08:03:00|201862.7|201712.7|201864.3|201714.3|201868.2|201718.2|201862.7|201712.7|25
1635148990000|2021-10-25 08:03:10|201862.5|201712.5|201865.3|201715.3|201865.5|201715.5|201861.8|201711.8|25
1635149000000|2021-10-25 08:03:20|201865.6|201715.6|201868.9|201718.9|201869.6|201719.6|201865.6|201715.6|22
1635149010000|2021-10-25 08:03:30|201869.1|201719.1|201894.3|201744.3|201894.3|201744.3|201868.4|201718.4|21
1635149020000|2021-10-25 08:03:40|201895.8|201745.8|201884.1|201734.1|201895.8|201745.8|201883.6|201733.6|26
1635149030000|2021-10-25 08:03:50|201883.9|201733.9|201871.3|201721.3|201883.9|201733.9|201868|201718|27
1635149040000|2021-10-25 08:04:00|201867|201717|201867.9|201717.9|201871.9|201721.9|201867|201717|26
1635149050000|2021-10-25 08:04:10|201867.8|201717.8|201867.8|201717.8|201869.6|201719.6|201866.3|201716.3|19
1635149060000|2021-10-25 08:04:20|201868.1|201718.1|201868.2|201718.2|201869|201719|201866.2|201716.2|22
1635149070000|2021-10-25 08:04:30|201867.6|201717.6|201885.3|201735.3|201885.3|201735.3|201866.6|201716.6|28
1635149080000|2021-10-25 08:04:40|201887.4|201737.4|201889.9|201739.9|201894.7|201744.7|201882.6|201732.6|30
1635149090000|2021-10-25 08:04:50|201889.7|201739.7|201883.8|201733.8|201892.5|201742.5|201883.8|201733.8|25
1635149100000|2021-10-25 08:05:00|201886.3|201736.3|201892.3|201742.3|201892.3|201742.3|201885|201735|23
1635149110000|2021-10-25 08:05:10|201894.7|201744.7|201870.2|201720.2|201896.6|201746.6|201868.5|201718.5|35
1635149120000|2021-10-25 08:05:20|201869.3|201719.3|201869.3|201719.3|201872.5|201722.5|201868.4|201718.4|23
1635149130000|2021-10-25 08:05:30|201868.7|201718.7|201872.3|201722.3|201873|201723|201868.7|201718.7|25
1635149140000|2021-10-25 08:05:40|201872.5|201722.5|201872.6|201722.6|201873.6|201723.6|201871.8|201721.8|23
1635149150000|2021-10-25 08:05:50|201872|201722|201883.5|201733.5|201887.4|201737.4|201872|201722|26
1635149160000|2021-10-25 08:06:00|201882.9|201732.9|201879.4|201729.4|201883.1|201733.1|201877|201727|24
1635149170000|2021-10-25 08:06:10|201878.2|201728.2|201873.4|201723.4|201889.9|201739.9|201871.2|201721.2|37
1635149180000|2021-10-25 08:06:20|201873|201723|201853.3|201703.3|201877.6|201727.6|201853.3|201703.3|34
1635149190000|2021-10-25 08:06:30|201851.3|201701.3|201845.1|201695.1|201852.8|201702.8|201843.1|201693.1|28
1635149200000|2021-10-25 08:06:40|201838.4|201688.4|201837|201687|201844.6|201694.6|201837|201687|27
1635149210000|2021-10-25 08:06:50|201839.3|201689.3|201838|201688|201839.3|201689.3|201834.9|201684.9|24
1635149220000|2021-10-25 08:07:00|201837.7|201687.7|201839.4|201689.4|201841.8|201691.8|201837.4|201687.4|16
1635149230000|2021-10-25 08:07:10|201839|201689|201838.3|201688.3|201840.2|201690.2|201825.5|201675.5|19
1635149240000|2021-10-25 08:07:20|201836.9|201686.9|201839.1|201689.1|201840.3|201690.3|201834.8|201684.8|22
1635149250000|2021-10-25 08:07:30|201836.9|201686.9|201844.9|201694.9|201845.3|201695.3|201835.3|201685.3|25
1635149260000|2021-10-25 08:07:40|201842.7|201692.7|201849.1|201699.1|201852.8|201702.8|201840|201690|32
1635149270000|2021-10-25 08:07:50|201853.3|201703.3|201853|201703|201854.7|201704.7|201850.6|201700.6|21
1635149280000|2021-10-25 08:08:00|201853.6|201703.6|201856.4|201706.4|201856.4|201706.4|201852.4|201702.4|22
1635149290000|2021-10-25 08:08:10|201856.5|201706.5|201855.4|201705.4|201856.5|201706.5|201851.3|201701.3|22
1635149300000|2021-10-25 08:08:20|201853.9|201703.9|201849.9|201699.9|201858|201708|201848.5|201698.5|26
1635149310000|2021-10-25 08:08:30|201846.9|201696.9|201846.7|201696.7|201849.9|201699.9|201846.3|201696.3|16
1635149320000|2021-10-25 08:08:40|201847.1|201697.1|201846.9|201696.9|201849.9|201699.9|201846.1|201696.1|17
1635149330000|2021-10-25 08:08:50|201846.8|201696.8|201843.5|201693.5|201847.7|201697.7|201842.1|201692.1|16
1635149340000|2021-10-25 08:09:00|201841.8|201691.8|201843.8|201693.8|201845.7|201695.7|201841.1|201691.1|21
1635149350000|2021-10-25 08:09:10|201844.2|201694.2|201771|201621|201844.2|201694.2|201769.7|201619.7|29
1635149360000|2021-10-25 08:09:20|201772|201622|201773.6|201623.6|201773.6|201623.6|201767.6|201617.6|24
1635149370000|2021-10-25 08:09:30|201772.6|201622.6|201774|201624|201777.8|201627.8|201772.3|201622.3|20
1635149380000|2021-10-25 08:09:40|201776.1|201626.1|201778.2|201628.2|201778.2|201628.2|201772.4|201622.4|19
1635149390000|2021-10-25 08:09:50|201779.2|201629.2|201815|201665|201815|201665|201773|201623|17
1635149400000|2021-10-25 08:10:00|201816.8|201666.8|201809.6|201659.6|201819.4|201669.4|201805.2|201655.2|28
1635149410000|2021-10-25 08:10:10|201811|201661|201822.1|201672.1|201824.9|201674.9|201810.9|201660.9|33
1635149420000|2021-10-25 08:10:20|201821.4|201671.4|201824.2|201674.2|201824.9|201674.9|201821.4|201671.4|22
1635149430000|2021-10-25 08:10:30|201824.5|201674.5|201812.8|201662.8|201825|201675|201811.7|201661.7|30
1635149440000|2021-10-25 08:10:40|201813|201663|201813.4|201663.4|201822.5|201672.5|201811.5|201661.5|22
1635149450000|2021-10-25 08:10:50|201817|201667|201820.9|201670.9|201821.1|201671.1|201812.9|201662.9|18
1635149460000|2021-10-25 08:11:00|201817.2|201667.2|201821.3|201671.3|201822.7|201672.7|201807.2|201657.2|29
1635149470000|2021-10-25 08:11:10|201826.5|201676.5|201822.8|201672.8|201826.5|201676.5|201820.3|201670.3|30
1635149480000|2021-10-25 08:11:20|201822|201672|201819.4|201669.4|201823.7|201673.7|201815.3|201665.3|27
1635149490000|2021-10-25 08:11:30|201820|201670|201813.7|201663.7|201823.6|201673.6|201807.3|201657.3|30
1635149500000|2021-10-25 08:11:40|201817.6|201667.6|201813|201663|201817.6|201667.6|201811.8|201661.8|24
1635149510000|2021-10-25 08:11:50|201814.5|201664.5|201804.9|201654.9|201814.5|201664.5|201803.4|201653.4|25
1635149520000|2021-10-25 08:12:00|201804.2|201654.2|201802.7|201652.7|201805.5|201655.5|201802.7|201652.7|20
1635149530000|2021-10-25 08:12:10|201803.1|201653.1|201769.4|201619.4|201806.6|201656.6|201767|201617|30
1635149540000|2021-10-25 08:12:20|201769.2|201619.2|201768.2|201618.2|201769.5|201619.5|201766|201616|21
1635149550000|2021-10-25 08:12:30|201782.6|201632.6|201781.2|201631.2|201788|201638|201778.8|201628.8|25
1635149560000|2021-10-25 08:12:40|201782.3|201632.3|201782.1|201632.1|201782.5|201632.5|201779.5|201629.5|19
1635149570000|2021-10-25 08:12:50|201781.7|201631.7|201781.8|201631.8|201782.5|201632.5|201781.3|201631.3|16
1635149580000|2021-10-25 08:13:00|201782.8|201632.8|201772.1|201622.1|201805.1|201655.1|201765.4|201615.4|29
1635149590000|2021-10-25 08:13:10|201770.8|201620.8|201781.4|201631.4|201783.6|201633.6|201770.8|201620.8|17
1635149600000|2021-10-25 08:13:20|201777.6|201627.6|201770.3|201620.3|201778.8|201628.8|201769|201619|27
1635149610000|2021-10-25 08:13:30|201769.6|201619.6|201778|201628|201780.5|201630.5|201765.1|201615.1|28
1635149620000|2021-10-25 08:13:40|201777.3|201627.3|201771|201621|201788.2|201638.2|201767.6|201617.6|30
1635149630000|2021-10-25 08:13:50|201771.2|201621.2|201784.1|201634.1|201786.1|201636.1|201769.9|201619.9|23
1635149640000|2021-10-25 08:14:00|201784.3|201634.3|201785|201635|201785.4|201635.4|201781.9|201631.9|23
1635149650000|2021-10-25 08:14:10|201784.4|201634.4|201769.2|201619.2|201785.6|201635.6|201769.2|201619.2|26
1635149660000|2021-10-25 08:14:20|201772.5|201622.5|201773.1|201623.1|201780.5|201630.5|201769.2|201619.2|23
1635149670000|2021-10-25 08:14:30|201773.4|201623.4|201781.5|201631.5|201784.8|201634.8|201769.4|201619.4|30
1635149680000|2021-10-25 08:14:40|201783.6|201633.6|201779.3|201629.3|201783.6|201633.6|201778.4|201628.4|26
1635149690000|2021-10-25 08:14:50|201779.8|201629.8|201807.9|201657.9|201808.2|201658.2|201779.8|201629.8|24
1635149700000|2021-10-25 08:15:00|201805.1|201655.1|201817.6|201667.6|201819|201669|201804.3|201654.3|30
1635149710000|2021-10-25 08:15:10|201817.5|201667.5|201795.3|201645.3|201819.2|201669.2|201795.3|201645.3|27
1635149720000|2021-10-25 08:15:20|201797.7|201647.7|201769.9|201619.9|201797.7|201647.7|201768.5|201618.5|30
1635149730000|2021-10-25 08:15:30|201765.5|201615.5|201768.2|201618.2|201768.6|201618.6|201765.4|201615.4|16
1635149740000|2021-10-25 08:15:40|201768.4|201618.4|201780|201630|201783.3|201633.3|201767.6|201617.6|28
1635149750000|2021-10-25 08:15:50|201780.4|201630.4|201773.4|201623.4|201780.9|201630.9|201768.3|201618.3|26
1635149760000|2021-10-25 08:16:00|201773.7|201623.7|201771.9|201621.9|201774.7|201624.7|201769.1|201619.1|24
1635149770000|2021-10-25 08:16:10|201772.4|201622.4|201768.3|201618.3|201772.4|201622.4|201764.1|201614.1|22
1635149780000|2021-10-25 08:16:20|201769.1|201619.1|201743.9|201593.9|201769.3|201619.3|201742.7|201592.7|28
1635149790000|2021-10-25 08:16:30|201744.8|201594.8|201745.5|201595.5|201745.5|201595.5|201741.8|201591.8|24
1635149800000|2021-10-25 08:16:40|201744.5|201594.5|201758.6|201608.6|201762.5|201612.5|201744.5|201594.5|24
1635149810000|2021-10-25 08:16:50|201759.4|201609.4|201757.3|201607.3|201761.5|201611.5|201757.1|201607.1|28
1635149820000|2021-10-25 08:17:00|201757.9|201607.9|201755.5|201605.5|201759.8|201609.8|201755|201605|19
1635149830000|2021-10-25 08:17:10|201754.9|201604.9|201754.8|201604.8|201757.7|201607.7|201754.6|201604.6|17
1635149840000|2021-10-25 08:17:20|201755.7|201605.7|201770.9|201620.9|201779.9|201629.9|201755.7|201605.7|25
1635149850000|2021-10-25 08:17:30|201771.3|201621.3|201780.7|201630.7|201783.1|201633.1|201771|201621|26
1635149860000|2021-10-25 08:17:40|201777.9|201627.9|201789.5|201639.5|201795|201645|201777.8|201627.8|26
1635149870000|2021-10-25 08:17:50|201790.4|201640.4|201800.9|201650.9|201802.8|201652.8|201789|201639|33
1635149880000|2021-10-25 08:18:00|201799.7|201649.7|201805.3|201655.3|201805.3|201655.3|201797.2|201647.2|24
1635149890000|2021-10-25 08:18:10|201803.5|201653.5|201801.9|201651.9|201806.9|201656.9|201798.7|201648.7|27
1635149900000|2021-10-25 08:18:20|201801.8|201651.8|201803.1|201653.1|201803.1|201653.1|201798.5|201648.5|26
1635149910000|2021-10-25 08:18:30|201802.9|201652.9|201803.2|201653.2|201804.9|201654.9|201802.8|201652.8|9
1635149920000|2021-10-25 08:18:40|201802.7|201652.7|201803|201653|201805.4|201655.4|201802.7|201652.7|15
1635149930000|2021-10-25 08:18:50|201802.5|201652.5|201802.2|201652.2|201803.3|201653.3|201802.2|201652.2|12
1635149940000|2021-10-25 08:19:00|201802.8|201652.8|201801.3|201651.3|201803.7|201653.7|201801.2|201651.2|16
1635149950000|2021-10-25 08:19:10|201802|201652|201801.4|201651.4|201803.7|201653.7|201801.4|201651.4|12
1635149960000|2021-10-25 08:19:20|201801.8|201651.8|201801.8|201651.8|201803.3|201653.3|201800.5|201650.5|17
1635149970000|2021-10-25 08:19:30|201801.7|201651.7|201806.4|201656.4|201807.9|201657.9|201800.4|201650.4|20
1635149980000|2021-10-25 08:19:40|201806.5|201656.5|201803|201653|201807.9|201657.9|201803|201653|14
1635149990000|2021-10-25 08:19:50|201803.2|201653.2|201801.7|201651.7|201804.7|201654.7|201801.1|201651.1|17
1635150000000|2021-10-25 08:20:00|201801.5|201651.5|201784.6|201634.6|201803.3|201653.3|201784|201634|25
1635150010000|2021-10-25 08:20:10|201784.1|201634.1|201785.2|201635.2|201794.5|201644.5|201784.1|201634.1|23
1635150020000|2021-10-25 08:20:20|201784.5|201634.5|201772.6|201622.6|201794.5|201644.5|201771.5|201621.5|28
1635150030000|2021-10-25 08:20:30|201771.8|201621.8|201770|201620|201773.7|201623.7|201768.8|201618.8|29
1635150040000|2021-10-25 08:20:40|201769.8|201619.8|201776.3|201626.3|201785.1|201635.1|201769.6|201619.6|28
1635150050000|2021-10-25 08:20:50|201777.9|201627.9|201777|201627|201779.6|201629.6|201773.8|201623.8|26
1635150060000|2021-10-25 08:21:00|201776.7|201626.7|201766.5|201616.5|201787.6|201637.6|201766.5|201616.5|33
1635150070000|2021-10-25 08:21:10|201767.2|201617.2|201767|201617|201767.7|201617.7|201762.9|201612.9|25
1635150080000|2021-10-25 08:21:20|201765.6|201615.6|201768.2|201618.2|201769.5|201619.5|201765.6|201615.6|19
1635150090000|2021-10-25 08:21:30|201767.9|201617.9|201766.1|201616.1|201769.6|201619.6|201764.7|201614.7|23
1635150100000|2021-10-25 08:21:40|201766.6|201616.6|201765.6|201615.6|201776.1|201626.1|201765.6|201615.6|28
1635150110000|2021-10-25 08:21:50|201766.4|201616.4|201766.8|201616.8|201767.9|201617.9|201765.3|201615.3|15
1635150120000|2021-10-25 08:22:00|201766.9|201616.9|201762.8|201612.8|201768.8|201618.8|201762.8|201612.8|24
1635150130000|2021-10-25 08:22:10|201764.4|201614.4|201763|201613|201765.1|201615.1|201763|201613|15
1635150140000|2021-10-25 08:22:20|201763.8|201613.8|201770|201620|201773.3|201623.3|201763.8|201613.8|17
1635150150000|2021-10-25 08:22:30|201769.8|201619.8|201766.8|201616.8|201771|201621|201763|201613|29
1635150160000|2021-10-25 08:22:40|201767.3|201617.3|201766.7|201616.7|201778.1|201628.1|201761.7|201611.7|31
1635150170000|2021-10-25 08:22:50|201767.2|201617.2|201768.7|201618.7|201776.4|201626.4|201764.7|201614.7|20
1635150180000|2021-10-25 08:23:00|201767.1|201617.1|201773.3|201623.3|201780.8|201630.8|201765|201615|30
1635150190000|2021-10-25 08:23:10|201772.8|201622.8|201772.2|201622.2|201774.3|201624.3|201765.3|201615.3|30
1635150200000|2021-10-25 08:23:20|201771.5|201621.5|201776|201626|201777.2|201627.2|201769.8|201619.8|34
1635150210000|2021-10-25 08:23:30|201777|201627|201770.2|201620.2|201800.4|201650.4|201770.2|201620.2|34
1635150220000|2021-10-25 08:23:40|201768.8|201618.8|201767|201617|201770.6|201620.6|201766.5|201616.5|23
1635150230000|2021-10-25 08:23:50|201768.2|201618.2|201767.6|201617.6|201770|201620|201766.5|201616.5|22
1635150240000|2021-10-25 08:24:00|201768.1|201618.1|201765.8|201615.8|201768.1|201618.1|201765.8|201615.8|22
1635150250000|2021-10-25 08:24:10|201766|201616|201769.8|201619.8|201778.5|201628.5|201763.3|201613.3|15
1635150260000|2021-10-25 08:24:20|201769.9|201619.9|201767.5|201617.5|201770.8|201620.8|201765.1|201615.1|28
1635150270000|2021-10-25 08:24:30|201768.4|201618.4|201767.7|201617.7|201776.6|201626.6|201766.1|201616.1|23
1635150280000|2021-10-25 08:24:40|201767|201617|201775.6|201625.6|201780|201630|201765|201615|27
1635150290000|2021-10-25 08:24:50|201775|201625|201768.4|201618.4|201776.1|201626.1|201766.3|201616.3|23
1635150300000|2021-10-25 08:25:00|201768.2|201618.2|201767.5|201617.5|201771|201621|201767|201617|17
1635150310000|2021-10-25 08:25:10|201766.4|201616.4|201765.5|201615.5|201767.2|201617.2|201762.7|201612.7|20
1635150320000|2021-10-25 08:25:20|201765.8|201615.8|201764.4|201614.4|201772|201622|201763|201613|23
1635150330000|2021-10-25 08:25:30|201763.8|201613.8|201761.6|201611.6|201766.6|201616.6|201760.9|201610.9|23
1635150340000|2021-10-25 08:25:40|201761.2|201611.2|201762.4|201612.4|201764.7|201614.7|201759.8|201609.8|10
1635150350000|2021-10-25 08:25:50|201761.6|201611.6|201763|201613|201765.4|201615.4|201761.6|201611.6|21
1635150360000|2021-10-25 08:26:00|201762.9|201612.9|201762.1|201612.1|201764.5|201614.5|201762.1|201612.1|18
1635150370000|2021-10-25 08:26:10|201762.6|201612.6|201720|201570|201762.6|201612.6|201716.8|201566.8|30
1635150380000|2021-10-25 08:26:20|201721.9|201571.9|201724.3|201574.3|201739.5|201589.5|201719.8|201569.8|27
1635150390000|2021-10-25 08:26:30|201724.7|201574.7|201722.7|201572.7|201726.5|201576.5|201722.6|201572.6|26
1635150400000|2021-10-25 08:26:40|201722.6|201572.6|201736.5|201586.5|201739.3|201589.3|201722.5|201572.5|27
1635150410000|2021-10-25 08:26:50|201734|201584|201741|201591|201741.4|201591.4|201733.7|201583.7|32
1635150420000|2021-10-25 08:27:00|201742.3|201592.3|201741.7|201591.7|201742.8|201592.8|201727|201577|23
1635150430000|2021-10-25 08:27:10|201737|201587|201742.1|201592.1|201742.1|201592.1|201735|201585|25
1635150440000|2021-10-25 08:27:20|201737|201587|201733.8|201583.8|201743.2|201593.2|201730.5|201580.5|30
1635150450000|2021-10-25 08:27:30|201735.3|201585.3|201734.6|201584.6|201742.6|201592.6|201733.8|201583.8|20
1635150460000|2021-10-25 08:27:40|201735.3|201585.3|201740.8|201590.8|201741.1|201591.1|201732.1|201582.1|15
1635150470000|2021-10-25 08:27:50|201739.1|201589.1|201738|201588|201740.9|201590.9|201725.4|201575.4|33
1635150480000|2021-10-25 08:28:00|201738.2|201588.2|201737.9|201587.9|201738.5|201588.5|201735.2|201585.2|24
1635150490000|2021-10-25 08:28:10|201737.5|201587.5|201736.5|201586.5|201741|201591|201734.1|201584.1|27
1635150500000|2021-10-25 08:28:20|201737.1|201587.1|201751.7|201601.7|201757.2|201607.2|201735.1|201585.1|27
1635150510000|2021-10-25 08:28:30|201752.2|201602.2|201733.1|201583.1|201752.2|201602.2|201727.1|201577.1|29
1635150520000|2021-10-25 08:28:40|201734.7|201584.7|201730.2|201580.2|201735.7|201585.7|201730.2|201580.2|19
1635150530000|2021-10-25 08:28:50|201727.2|201577.2|201732.1|201582.1|201735.8|201585.8|201725.1|201575.1|28
1635150540000|2021-10-25 08:29:00|201729.6|201579.6|201722|201572|201735.2|201585.2|201714.1|201564.1|30
1635150550000|2021-10-25 08:29:10|201722.4|201572.4|201732|201582|201732.7|201582.7|201719.4|201569.4|24
1635150560000|2021-10-25 08:29:20|201732.1|201582.1|201728.6|201578.6|201733.3|201583.3|201724.7|201574.7|30
1635150570000|2021-10-25 08:29:30|201728.4|201578.4|201731.1|201581.1|201732.8|201582.8|201728.4|201578.4|24
1635150580000|2021-10-25 08:29:40|201733.3|201583.3|201670.3|201520.3|201737.2|201587.2|201670.3|201520.3|30
1635150590000|2021-10-25 08:29:50|201669.7|201519.7|201671.2|201521.2|201671.2|201521.2|201661.4|201511.4|20
1635150600000|2021-10-25 08:30:00|201677.7|201527.7|201618.5|201568.5|201684.6|201568.5|201617.2|201520.6|35
1635150610000|2021-10-25 08:30:10|201617.4|201567.4|201659.4|201509.4|201674.5|201568.8|201617.4|201508.6|34
1635150620000|2021-10-25 08:30:20|201660.6|201510.6|201658.1|201508.1|201665.9|201515.9|201655.3|201505.3|34
1635150630000|2021-10-25 08:30:30|201658.5|201508.5|201657.3|201507.3|201659.9|201509.9|201653|201503|29
1635150640000|2021-10-25 08:30:40|201657.9|201507.9|201661.7|201511.7|201668.4|201518.4|201657.6|201507.6|27
1635150650000|2021-10-25 08:30:50|201662.5|201512.5|201667.9|201517.9|201668.6|201518.6|201662.3|201512.3|29
1635150660000|2021-10-25 08:31:00|201668.9|201518.9|201669.5|201519.5|201677.7|201527.7|201665.2|201515.2|32
1635150670000|2021-10-25 08:31:10|201668.9|201518.9|201669.4|201519.4|201670.1|201520.1|201658.2|201508.2|30
1635150680000|2021-10-25 08:31:20|201670.4|201520.4|201666.6|201516.6|201672.2|201522.2|201666.4|201516.4|27
1635150690000|2021-10-25 08:31:30|201666.7|201516.7|201648.4|201498.4|201670.4|201520.4|201644.2|201494.2|30
1635150700000|2021-10-25 08:31:40|201648.6|201498.6|201652.2|201502.2|201652.3|201502.3|201647.4|201497.4|20
1635150710000|2021-10-25 08:31:50|201664|201514|201666|201516|201675.5|201525.5|201660.5|201510.5|27
1635150720000|2021-10-25 08:32:00|201665.7|201515.7|201668.7|201518.7|201677.4|201527.4|201665.2|201515.2|29
1635150730000|2021-10-25 08:32:10|201668.6|201518.6|201669.4|201519.4|201671.9|201521.9|201668.6|201518.6|20
1635150740000|2021-10-25 08:32:20|201670|201520|201668.4|201518.4|201671.5|201521.5|201668.4|201518.4|27
1635150750000|2021-10-25 08:32:30|201668.9|201518.9|201669.6|201519.6|201669.6|201519.6|201664.4|201514.4|23
1635150760000|2021-10-25 08:32:40|201668.6|201518.6|201666.4|201516.4|201668.6|201518.6|201665.7|201515.7|16
1635150770000|2021-10-25 08:32:50|201666.6|201516.6|201672.2|201522.2|201675|201525|201666.4|201516.4|20
1635150780000|2021-10-25 08:33:00|201671.3|201521.3|201670.7|201520.7|201672.3|201522.3|201669.2|201519.2|22
1635150790000|2021-10-25 08:33:10|201669.2|201519.2|201671|201521|201671|201521|201668.8|201518.8|20
1635150800000|2021-10-25 08:33:20|201669.8|201519.8|201670.9|201520.9|201671.2|201521.2|201669.4|201519.4|23
1635150810000|2021-10-25 08:33:30|201670.2|201520.2|201673.5|201523.5|201674.2|201524.2|201669.4|201519.4|23
1635150820000|2021-10-25 08:33:40|201673.3|201523.3|201668|201518|201675.4|201525.4|201668|201518|27
1635150830000|2021-10-25 08:33:50|201671.4|201521.4|201672.5|201522.5|201675.3|201525.3|201671.4|201521.4|18
1635150840000|2021-10-25 08:34:00|201668.6|201518.6|201668.8|201518.8|201672.2|201522.2|201667.2|201517.2|23
1635150850000|2021-10-25 08:34:10|201669.1|201519.1|201673.4|201523.4|201674.3|201524.3|201667.5|201517.5|24
1635150860000|2021-10-25 08:34:20|201673.5|201523.5|201669.6|201519.6|201674|201524|201669.6|201519.6|25
1635150870000|2021-10-25 08:34:30|201665.5|201515.5|201673.3|201523.3|201675.2|201525.2|201665.4|201515.4|25
1635150880000|2021-10-25 08:34:40|201673.7|201523.7|201676|201526|201676.2|201526.2|201668.5|201518.5|14
1635150890000|2021-10-25 08:34:50|201678|201528|201674.1|201524.1|201678.8|201528.8|201671.3|201521.3|23
1635150900000|2021-10-25 08:35:00|201674.6|201524.6|201671.2|201521.2|201674.6|201524.6|201669.2|201519.2|22
1635150910000|2021-10-25 08:35:10|201671|201521|201670.8|201520.8|201676|201526|201670.7|201520.7|22
1635150920000|2021-10-25 08:35:20|201672.6|201522.6|201671.4|201521.4|201674.5|201524.5|201667.5|201517.5|24
1635150930000|2021-10-25 08:35:30|201671|201521|201674.9|201524.9|201680.9|201530.9|201671|201521|26
1635150940000|2021-10-25 08:35:40|201674.8|201524.8|201679|201529|201680.7|201530.7|201672.6|201522.6|24
1635150950000|2021-10-25 08:35:50|201667.1|201517.1|201673.7|201523.7|201682.4|201532.4|201667.1|201517.1|29
1635150960000|2021-10-25 08:36:00|201674.2|201524.2|201675.5|201525.5|201678.1|201528.1|201674.2|201524.2|33
1635150970000|2021-10-25 08:36:10|201678.4|201528.4|201675.9|201525.9|201678.4|201528.4|201675.6|201525.6|23
1635150980000|2021-10-25 08:36:20|201676.3|201526.3|201675.9|201525.9|201677.4|201527.4|201674.3|201524.3|18
1635150990000|2021-10-25 08:36:30|201676|201526|201675.6|201525.6|201677.1|201527.1|201673.5|201523.5|22
1635151000000|2021-10-25 08:36:40|201675|201525|201678.6|201528.6|201679.5|201529.5|201673.9|201523.9|21
1635151010000|2021-10-25 08:36:50|201677.9|201527.9|201666.6|201516.6|201678.7|201528.7|201663.6|201513.6|30
1635151020000|2021-10-25 08:37:00|201671.1|201521.1|201666|201516|201671.5|201521.5|201664|201514|26
1635151030000|2021-10-25 08:37:10|201666.1|201516.1|201655.8|201505.8|201667.2|201517.2|201654.3|201504.3|27
1635151040000|2021-10-25 08:37:20|201655.5|201505.5|201652.8|201502.8|201655.5|201505.5|201651.4|201501.4|21
1635151050000|2021-10-25 08:37:30|201652.5|201502.5|201654.8|201504.8|201654.8|201504.8|201652.5|201502.5|15
1635151060000|2021-10-25 08:37:40|201655.3|201505.3|201655.6|201505.6|201656.3|201506.3|201654.3|201504.3|21
1635151070000|2021-10-25 08:37:50|201654.7|201504.7|201674.6|201524.6|201677.6|201527.6|201654.2|201504.2|29
1635151080000|2021-10-25 08:38:00|201675.2|201525.2|201641.7|201491.7|201675.7|201525.7|201641.7|201491.7|34
1635151090000|2021-10-25 08:38:10|201642.7|201492.7|201623.7|201473.7|201644.9|201494.9|201623.7|201473.7|24
1635151100000|2021-10-25 08:38:20|201627.4|201477.4|201632.8|201482.8|201633|201483|201627.4|201477.4|28
1635151110000|2021-10-25 08:38:30|201632.7|201482.7|201632|201482|201632.7|201482.7|201630.1|201480.1|20
1635151120000|2021-10-25 08:38:40|201632.3|201482.3|201635.2|201485.2|201635.2|201485.2|201632|201482|17
1635151130000|2021-10-25 08:38:50|201635.8|201485.8|201636.9|201486.9|201637|201487|201631|201481|22
1635151140000|2021-10-25 08:39:00|201636.8|201486.8|201636.3|201486.3|201639|201489|201634.1|201484.1|25
1635151150000|2021-10-25 08:39:10|201636.5|201486.5|201636.4|201486.4|201636.9|201486.9|201635.3|201485.3|17
1635151160000|2021-10-25 08:39:20|201636.1|201486.1|201638.8|201488.8|201638.8|201488.8|201636.1|201486.1|22
1635151170000|2021-10-25 08:39:30|201639.8|201489.8|201683.5|201533.5|201685.6|201535.6|201638.3|201488.3|26
1635151180000|2021-10-25 08:39:40|201683.9|201533.9|201677.1|201527.1|201683.9|201533.9|201677|201527|25
1635151190000|2021-10-25 08:39:50|201678.7|201528.7|201678.6|201528.6|201680.5|201530.5|201676.5|201526.5|19
1635151200000|2021-10-25 08:40:00|201677.4|201527.4|201748.2|201598.2|201748.2|201598.2|201676.2|201526.2|34
1635151210000|2021-10-25 08:40:10|201748.4|201598.4|201743.8|201593.8|201752.5|201602.5|201734.8|201584.8|32
1635151220000|2021-10-25 08:40:20|201744.6|201594.6|201754|201604|201754|201604|201742.6|201592.6|18
1635151230000|2021-10-25 08:40:30|201755.6|201605.6|201750.4|201600.4|201756.3|201606.3|201749.3|201599.3|21
1635151240000|2021-10-25 08:40:40|201752.6|201602.6|201752.7|201602.7|201753.1|201603.1|201751.4|201601.4|18
1635151250000|2021-10-25 08:40:50|201752.3|201602.3|201744.9|201594.9|201752.9|201602.9|201734.6|201584.6|20
1635151260000|2021-10-25 08:41:00|201743.3|201593.3|201747.5|201597.5|201753.8|201603.8|201743.3|201593.3|27
1635151270000|2021-10-25 08:41:10|201747.3|201597.3|201746.7|201596.7|201749.5|201599.5|201746.4|201596.4|16
1635151280000|2021-10-25 08:41:20|201746.4|201596.4|201731.7|201581.7|201749.3|201599.3|201730.8|201580.8|28
1635151290000|2021-10-25 08:41:30|201732.1|201582.1|201745.5|201595.5|201746.1|201596.1|201732.1|201582.1|26
1635151300000|2021-10-25 08:41:40|201745.7|201595.7|201724|201574|201746.4|201596.4|201719.1|201569.1|31
1635151310000|2021-10-25 08:41:50|201723|201573|201706.9|201556.9|201723.1|201573.1|201702.8|201552.8|31
1635151320000|2021-10-25 08:42:00|201706.5|201556.5|201691.1|201541.1|201706.5|201556.5|201691.1|201541.1|24
1635151330000|2021-10-25 08:42:10|201691.9|201541.9|201694.1|201544.1|201696.7|201546.7|201690.8|201540.8|23
1635151340000|2021-10-25 08:42:20|201694|201544|201696.6|201546.6|201697.2|201547.2|201690.7|201540.7|25
1635151350000|2021-10-25 08:42:30|201695.7|201545.7|201694.8|201544.8|201697.8|201547.8|201694.8|201544.8|13
1635151360000|2021-10-25 08:42:40|201694.7|201544.7|201699.4|201549.4|201699.4|201549.4|201691.6|201541.6|28
1635151370000|2021-10-25 08:42:50|201698.8|201548.8|201715.7|201565.7|201720.7|201570.7|201696.4|201546.4|29
1635151380000|2021-10-25 08:43:00|201716|201566|201723.5|201573.5|201725.3|201575.3|201714.6|201564.6|26
1635151390000|2021-10-25 08:43:10|201722.2|201572.2|201721.6|201571.6|201727.7|201577.7|201721|201571|22
1635151400000|2021-10-25 08:43:20|201720.9|201570.9|201722.4|201572.4|201723.3|201573.3|201720.8|201570.8|16
1635151410000|2021-10-25 08:43:30|201722.5|201572.5|201712.2|201562.2|201722.6|201572.6|201711.3|201561.3|23
1635151420000|2021-10-25 08:43:40|201712|201562|201711.1|201561.1|201712|201562|201710.5|201560.5|17
1635151430000|2021-10-25 08:43:50|201711.6|201561.6|201716.2|201566.2|201716.2|201566.2|201711.6|201561.6|23
1635151440000|2021-10-25 08:44:00|201716|201566|201719.2|201569.2|201721.2|201571.2|201715.6|201565.6|27
1635151450000|2021-10-25 08:44:10|201719.5|201569.5|201726.9|201576.9|201726.9|201576.9|201718.9|201568.9|23
1635151460000|2021-10-25 08:44:20|201725.2|201575.2|201734|201584|201734|201584|201724.7|201574.7|26
1635151470000|2021-10-25 08:44:30|201732.9|201582.9|201731.2|201581.2|201734.8|201584.8|201727.5|201577.5|28
1635151480000|2021-10-25 08:44:40|201731.1|201581.1|201733|201583|201734.4|201584.4|201729|201579|24
1635151490000|2021-10-25 08:44:50|201732|201582|201727.1|201577.1|201734.9|201584.9|201723.7|201573.7|30
1635151500000|2021-10-25 08:45:00|201728.2|201578.2|201727.4|201577.4|201729.1|201579.1|201725.2|201575.2|25
1635151510000|2021-10-25 08:45:10|201726.8|201576.8|201728.2|201578.2|201729.7|201579.7|201726.8|201576.8|23
1635151520000|2021-10-25 08:45:20|201728|201578|201719.6|201569.6|201729.8|201579.8|201716.3|201566.3|26
1635151530000|2021-10-25 08:45:30|201719.8|201569.8|201715.8|201565.8|201719.8|201569.8|201715.5|201565.5|25
1635151540000|2021-10-25 08:45:40|201715.9|201565.9|201718|201568|201719.1|201569.1|201713.4|201563.4|20
1635151550000|2021-10-25 08:45:50|201717.6|201567.6|201715.2|201565.2|201719.1|201569.1|201715.1|201565.1|21
1635151560000|2021-10-25 08:46:00|201715.5|201565.5|201716.9|201566.9|201717.9|201567.9|201715.3|201565.3|21
1635151570000|2021-10-25 08:46:10|201716.8|201566.8|201683.5|201533.5|201716.9|201566.9|201683.5|201533.5|27
1635151580000|2021-10-25 08:46:20|201678.8|201528.8|201678.5|201528.5|201681|201531|201677.8|201527.8|23
1635151590000|2021-10-25 08:46:30|201680.4|201530.4|201681.4|201531.4|201682.4|201532.4|201677.7|201527.7|19
1635151600000|2021-10-25 08:46:40|201679.3|201529.3|201678.7|201528.7|201681.1|201531.1|201678.6|201528.6|13
1635151610000|2021-10-25 08:46:50|201678.6|201528.6|201676.3|201526.3|201680.3|201530.3|201676.3|201526.3|13
1635151620000|2021-10-25 08:47:00|201680.5|201530.5|201679.1|201529.1|201680.5|201530.5|201677.9|201527.9|16
1635151630000|2021-10-25 08:47:10|201679.5|201529.5|201678.1|201528.1|201679.7|201529.7|201677.7|201527.7|20
1635151640000|2021-10-25 08:47:20|201677.3|201527.3|201675.4|201525.4|201681.3|201531.3|201675.4|201525.4|17
1635151650000|2021-10-25 08:47:30|201676.3|201526.3|201689.9|201539.9|201690.9|201540.9|201674.8|201524.8|21
1635151660000|2021-10-25 08:47:40|201690.1|201540.1|201714.3|201564.3|201715.5|201565.5|201683.3|201533.3|24
1635151670000|2021-10-25 08:47:50|201714|201564|201719.3|201569.3|201720.9|201570.9|201714|201564|30
1635151680000|2021-10-25 08:48:00|201718|201568|201717|201567|201719.4|201569.4|201716.3|201566.3|22
1635151690000|2021-10-25 08:48:10|201710.6|201560.6|201719|201569|201720.9|201570.9|201710.1|201560.1|30
1635151700000|2021-10-25 08:48:20|201718.8|201568.8|201722.1|201572.1|201724.6|201574.6|201717.2|201567.2|24
1635151710000|2021-10-25 08:48:30|201721.8|201571.8|201718.2|201568.2|201722.4|201572.4|201718.2|201568.2|19
1635151720000|2021-10-25 08:48:40|201718.7|201568.7|201707.4|201557.4|201720.6|201570.6|201707.1|201557.1|28
1635151730000|2021-10-25 08:48:50|201707.5|201557.5|201701.8|201551.8|201710.9|201560.9|201701.8|201551.8|28
1635151740000|2021-10-25 08:49:00|201703.2|201553.2|201715.8|201565.8|201718.1|201568.1|201702.7|201552.7|30
1635151750000|2021-10-25 08:49:10|201715.1|201565.1|201731.6|201581.6|201731.6|201581.6|201712.2|201562.2|21
1635151760000|2021-10-25 08:49:20|201728|201578|201713.3|201563.3|201728|201578|201713.3|201563.3|25
1635151770000|2021-10-25 08:49:30|201712.7|201562.7|201708.3|201558.3|201712.8|201562.8|201705.1|201555.1|25
1635151780000|2021-10-25 08:49:40|201708.7|201558.7|201710.9|201560.9|201713|201563|201708.1|201558.1|28
1635151790000|2021-10-25 08:49:50|201711.1|201561.1|201708.7|201558.7|201711.5|201561.5|201706.4|201556.4|25
1635151800000|2021-10-25 08:50:00|201704.6|201554.6|201708.3|201558.3|201710.7|201560.7|201704.3|201554.3|31
1635151810000|2021-10-25 08:50:10|201709|201559|201722.1|201572.1|201724.2|201574.2|201708.3|201558.3|26
1635151820000|2021-10-25 08:50:20|201729.9|201579.9|201727.5|201577.5|201731.5|201581.5|201725.4|201575.4|27
1635151830000|2021-10-25 08:50:30|201728.5|201578.5|201726.9|201576.9|201733.3|201583.3|201722.7|201572.7|33
1635151840000|2021-10-25 08:50:40|201726.6|201576.6|201715.5|201565.5|201727.1|201577.1|201715.2|201565.2|29
1635151850000|2021-10-25 08:50:50|201714.6|201564.6|201717.7|201567.7|201719.7|201569.7|201714.6|201564.6|27
1635151860000|2021-10-25 08:51:00|201717.6|201567.6|201706.5|201556.5|201719.4|201569.4|201705.6|201555.6|25
1635151870000|2021-10-25 08:51:10|201706.7|201556.7|201702.3|201552.3|201706.7|201556.7|201700.3|201550.3|22
1635151880000|2021-10-25 08:51:20|201703.3|201553.3|201700.3|201550.3|201704.2|201554.2|201698|201548|26
1635151890000|2021-10-25 08:51:30|201700.5|201550.5|201719.5|201569.5|201726.3|201576.3|201699.1|201549.1|26
1635151900000|2021-10-25 08:51:40|201719.2|201569.2|201716.7|201566.7|201720.8|201570.8|201713.6|201563.6|19
1635151910000|2021-10-25 08:51:50|201716.1|201566.1|201713.5|201563.5|201719|201569|201713|201563|27
1635151920000|2021-10-25 08:52:00|201714.4|201564.4|201715.7|201565.7|201715.7|201565.7|201702|201552|29
1635151930000|2021-10-25 08:52:10|201715.4|201565.4|201714.7|201564.7|201715.4|201565.4|201711.6|201561.6|24
1635151940000|2021-10-25 08:52:20|201714.4|201564.4|201712.8|201562.8|201715.5|201565.5|201712.8|201562.8|16
1635151950000|2021-10-25 08:52:30|201715.6|201565.6|201715.7|201565.7|201717|201567|201712.4|201562.4|23
1635151960000|2021-10-25 08:52:40|201716.2|201566.2|201715.5|201565.5|201718.4|201568.4|201714.2|201564.2|23
1635151970000|2021-10-25 08:52:50|201715.2|201565.2|201708.6|201558.6|201715.9|201565.9|201708.6|201558.6|14
1635151980000|2021-10-25 08:53:00|201709|201559|201709.8|201559.8|201711.3|201561.3|201707.1|201557.1|20
1635151990000|2021-10-25 08:53:10|201710.9|201560.9|201711|201561|201711.8|201561.8|201709.4|201559.4|21
1635152000000|2021-10-25 08:53:20|201707.4|201557.4|201705|201555|201707.4|201557.4|201705|201555|8
1635152010000|2021-10-25 08:53:30|201706.9|201556.9|201715.3|201565.3|201719.4|201569.4|201706.9|201556.9|21
1635152020000|2021-10-25 08:53:40|201715.1|201565.1|201711.4|201561.4|201717.6|201567.6|201711.4|201561.4|25
1635152030000|2021-10-25 08:53:50|201714.9|201564.9|201713.1|201563.1|201714.9|201564.9|201710|201560|28
1635152040000|2021-10-25 08:54:00|201715.4|201565.4|201716.5|201566.5|201717.6|201567.6|201714.5|201564.5|21
1635152050000|2021-10-25 08:54:10|201716.7|201566.7|201711.9|201561.9|201716.8|201566.8|201711.6|201561.6|18
1635152060000|2021-10-25 08:54:20|201711.8|201561.8|201715.3|201565.3|201716.1|201566.1|201711.8|201561.8|25
1635152070000|2021-10-25 08:54:30|201714.8|201564.8|201715.1|201565.1|201716.9|201566.9|201710.7|201560.7|20
1635152080000|2021-10-25 08:54:40|201715.4|201565.4|201713|201563|201716.7|201566.7|201713|201563|19
1635152090000|2021-10-25 08:54:50|201712.9|201562.9|201717.9|201567.9|201720.9|201570.9|201712.7|201562.7|30
1635152100000|2021-10-25 08:55:00|201717.6|201567.6|201715.2|201565.2|201720.8|201570.8|201714.8|201564.8|24
1635152110000|2021-10-25 08:55:10|201715.1|201565.1|201719.1|201569.1|201720.7|201570.7|201715.1|201565.1|22
1635152120000|2021-10-25 08:55:20|201719.2|201569.2|201719|201569|201726.1|201576.1|201716.8|201566.8|26
1635152130000|2021-10-25 08:55:30|201718.8|201568.8|201716.9|201566.9|201718.8|201568.8|201714.8|201564.8|21
1635152140000|2021-10-25 08:55:40|201717.4|201567.4|201716.2|201566.2|201717.7|201567.7|201715.4|201565.4|21
1635152150000|2021-10-25 08:55:50|201716.7|201566.7|201717.3|201567.3|201719.7|201569.7|201716.7|201566.7|16
1635152160000|2021-10-25 08:56:00|201717|201567|201718.5|201568.5|201720|201570|201716.4|201566.4|22
1635152170000|2021-10-25 08:56:10|201720.3|201570.3|201719.9|201569.9|201720.4|201570.4|201716.9|201566.9|23
1635152180000|2021-10-25 08:56:20|201719.5|201569.5|201715.3|201565.3|201719.5|201569.5|201714.3|201564.3|26
1635152190000|2021-10-25 08:56:30|201715.4|201565.4|201716|201566|201720.1|201570.1|201715.3|201565.3|17
1635152200000|2021-10-25 08:56:40|201715.9|201565.9|201713.1|201563.1|201716.6|201566.6|201712.1|201562.1|23
1635152210000|2021-10-25 08:56:50|201712.9|201562.9|201712.4|201562.4|201714.7|201564.7|201712.4|201562.4|16
1635152220000|2021-10-25 08:57:00|201712.1|201562.1|201711.8|201561.8|201713.7|201563.7|201711.1|201561.1|24
1635152230000|2021-10-25 08:57:10|201711.6|201561.6|201710.5|201560.5|201712.3|201562.3|201710.5|201560.5|10
1635152240000|2021-10-25 08:57:20|201710.4|201560.4|201717.6|201567.6|201717.8|201567.8|201709.9|201559.9|16
1635152250000|2021-10-25 08:57:30|201718.2|201568.2|201719.1|201569.1|201719.1|201569.1|201713.5|201563.5|16
1635152260000|2021-10-25 08:57:40|201719.2|201569.2|201720.1|201570.1|201721.5|201571.5|201718.2|201568.2|24
1635152270000|2021-10-25 08:57:50|201719.9|201569.9|201718.4|201568.4|201722.4|201572.4|201716.6|201566.6|26
1635152280000|2021-10-25 08:58:00|201719.3|201569.3|201723.7|201573.7|201723.7|201573.7|201718.9|201568.9|29
1635152290000|2021-10-25 08:58:10|201724.1|201574.1|201724.1|201574.1|201725.6|201575.6|201721.5|201571.5|23
1635152300000|2021-10-25 08:58:20|201723.8|201573.8|201718.6|201568.6|201723.8|201573.8|201718.2|201568.2|24
1635152310000|2021-10-25 08:58:30|201718.8|201568.8|201721.9|201571.9|201722.5|201572.5|201717.9|201567.9|19
1635152320000|2021-10-25 08:58:40|201721.5|201571.5|201719.6|201569.6|201723.2|201573.2|201719.6|201569.6|18
1635152330000|2021-10-25 08:58:50|201722.8|201572.8|201719.8|201569.8|201723.3|201573.3|201719.7|201569.7|19
1635152340000|2021-10-25 08:59:00|201723.4|201573.4|201723.6|201573.6|201727.4|201577.4|201723.1|201573.1|30
1635152350000|2021-10-25 08:59:10|201724|201574|201726.6|201576.6|201728.9|201578.9|201722.8|201572.8|23
1635152360000|2021-10-25 08:59:20|201728.3|201578.3|201731.4|201581.4|201734.9|201584.9|201724.8|201574.8|30
1635152370000|2021-10-25 08:59:30|201730|201580|201725.2|201575.2|201731.2|201581.2|201725|201575|25
1635152380000|2021-10-25 08:59:40|201725.3|201575.3|201726.8|201576.8|201732.7|201582.7|201724.7|201574.7|22
1635152390000|2021-10-25 08:59:50|201729.1|201579.1|201732.9|201582.9|201736.3|201586.3|201727.5|201577.5|28
1635152400000|2021-10-25 09:00:00|201733.7|201583.7|201730.4|201580.4|201733.7|201583.7|201729.8|201579.8|18
1635152410000|2021-10-25 09:00:10|201729.8|201579.8|201765|201615|201766.7|201616.7|201729.8|201579.8|28
1635152420000|2021-10-25 09:00:20|201766|201616|201765.8|201615.8|201767.1|201617.1|201765.3|201615.3|19
1635152430000|2021-10-25 09:00:30|201767.7|201617.7|201764.2|201614.2|201774.8|201624.8|201759.5|201609.5|36
1635152440000|2021-10-25 09:00:40|201764.1|201614.1|201770.8|201620.8|201773.2|201623.2|201762.5|201612.5|29
1635152450000|2021-10-25 09:00:50|201771.3|201621.3|201771.6|201621.6|201771.9|201621.9|201761.3|201611.3|30
1635152460000|2021-10-25 09:01:00|201770.9|201620.9|201732.4|201582.4|201772.3|201622.3|201727.3|201577.3|33
1635152470000|2021-10-25 09:01:10|201731.7|201581.7|201732.8|201582.8|201733|201583|201729.5|201579.5|28
1635152480000|2021-10-25 09:01:20|201732.7|201582.7|201724.1|201574.1|201733.7|201583.7|201723.3|201573.3|23
1635152490000|2021-10-25 09:01:30|201723.5|201573.5|201732.9|201582.9|201734.2|201584.2|201723.2|201573.2|25
1635152500000|2021-10-25 09:01:40|201732.5|201582.5|201732|201582|201734.3|201584.3|201729.9|201579.9|27
1635152510000|2021-10-25 09:01:50|201731.6|201581.6|201730.1|201580.1|201736.1|201586.1|201729|201579|32
1635152520000|2021-10-25 09:02:00|201730|201580|201730|201580|201731.5|201581.5|201724.8|201574.8|29
1635152530000|2021-10-25 09:02:10|201730.6|201580.6|201727.8|201577.8|201734.5|201584.5|201726.9|201576.9|24
1635152540000|2021-10-25 09:02:20|201727.3|201577.3|201726.1|201576.1|201732.9|201582.9|201726.1|201576.1|22
1635152550000|2021-10-25 09:02:30|201725.5|201575.5|201719.1|201569.1|201725.5|201575.5|201717.9|201567.9|26
1635152560000|2021-10-25 09:02:40|201719.2|201569.2|201721.5|201571.5|201723.7|201573.7|201719.2|201569.2|23
1635152570000|2021-10-25 09:02:50|201721.6|201571.6|201730.5|201580.5|201730.5|201580.5|201721.4|201571.4|20
1635152580000|2021-10-25 09:03:00|201728.6|201578.6|201727|201577|201731.6|201581.6|201724.1|201574.1|22
1635152590000|2021-10-25 09:03:10|201726.6|201576.6|201727.1|201577.1|201730.2|201580.2|201725|201575|20
1635152600000|2021-10-25 09:03:20|201727.6|201577.6|201725.2|201575.2|201727.6|201577.6|201723.1|201573.1|25
1635152610000|2021-10-25 09:03:30|201725.1|201575.1|201732|201582|201736.4|201586.4|201724.3|201574.3|28
1635152620000|2021-10-25 09:03:40|201732.9|201582.9|201727.6|201577.6|201734.7|201584.7|201727.6|201577.6|27
1635152630000|2021-10-25 09:03:50|201728.1|201578.1|201729.8|201579.8|201733.1|201583.1|201727.5|201577.5|21
1635152640000|2021-10-25 09:04:00|201732|201582|201732.3|201582.3|201733.2|201583.2|201730|201580|18
1635152650000|2021-10-25 09:04:10|201731.9|201581.9|201729.4|201579.4|201736.9|201586.9|201729.2|201579.2|29
1635152660000|2021-10-25 09:04:20|201731.5|201581.5|201719.9|201569.9|201731.5|201581.5|201719.6|201569.6|31
1635152670000|2021-10-25 09:04:30|201720.6|201570.6|201720.3|201570.3|201722.1|201572.1|201720|201570|12
1635152680000|2021-10-25 09:04:40|201719.6|201569.6|201716.9|201566.9|201719.6|201569.6|201716.9|201566.9|15
1635152690000|2021-10-25 09:04:50|201717|201567|201716.5|201566.5|201718.4|201568.4|201715.1|201565.1|18
1635152700000|2021-10-25 09:05:00|201716.3|201566.3|201717.7|201567.7|201718.5|201568.5|201712.8|201562.8|27
1635152710000|2021-10-25 09:05:10|201718.2|201568.2|201719.1|201569.1|201719.2|201569.2|201717.7|201567.7|12
1635152720000|2021-10-25 09:05:20|201719.4|201569.4|201719.6|201569.6|201722.3|201572.3|201718.3|201568.3|28
1635152730000|2021-10-25 09:05:30|201719.4|201569.4|201717.4|201567.4|201722.9|201572.9|201716.6|201566.6|26
1635152740000|2021-10-25 09:05:40|201719.3|201569.3|201715.9|201565.9|201723.5|201573.5|201715.1|201565.1|26
1635152750000|2021-10-25 09:05:50|201716.9|201566.9|201713.4|201563.4|201718.1|201568.1|201712.6|201562.6|19
1635152760000|2021-10-25 09:06:00|201713.5|201563.5|201710.8|201560.8|201715.8|201565.8|201710.1|201560.1|20
1635152770000|2021-10-25 09:06:10|201710.5|201560.5|201710.9|201560.9|201711.9|201561.9|201709.7|201559.7|13
1635152780000|2021-10-25 09:06:20|201711|201561|201711.1|201561.1|201712.1|201562.1|201710.5|201560.5|15
1635152790000|2021-10-25 09:06:30|201711.3|201561.3|201715.2|201565.2|201716.7|201566.7|201709.6|201559.6|26
1635152800000|2021-10-25 09:06:40|201714.4|201564.4|201709.3|201559.3|201715.4|201565.4|201708.5|201558.5|25
1635152810000|2021-10-25 09:06:50|201708.9|201558.9|201712.8|201562.8|201712.8|201562.8|201707.6|201557.6|20
1635152820000|2021-10-25 09:07:00|201712.6|201562.6|201709.5|201559.5|201714.6|201564.6|201709.5|201559.5|16
1635152830000|2021-10-25 09:07:10|201710.4|201560.4|201695.3|201545.3|201712.4|201562.4|201692.3|201542.3|26
1635152840000|2021-10-25 09:07:20|201694.1|201544.1|201696.2|201546.2|201698.1|201548.1|201694.1|201544.1|19
1635152850000|2021-10-25 09:07:30|201696.1|201546.1|201696.7|201546.7|201697.8|201547.8|201696.1|201546.1|12
1635152860000|2021-10-25 09:07:40|201697.1|201547.1|201698.4|201548.4|201699.3|201549.3|201697.1|201547.1|16
1635152870000|2021-10-25 09:07:50|201698.7|201548.7|201689.9|201539.9|201702.1|201552.1|201685.8|201535.8|25
1635152880000|2021-10-25 09:08:00|201684.8|201534.8|201682.6|201532.6|201690.9|201540.9|201680.5|201530.5|27
1635152890000|2021-10-25 09:08:10|201682.2|201532.2|201683|201533|201684.3|201534.3|201682|201532|20
1635152900000|2021-10-25 09:08:20|201682.5|201532.5|201684.2|201534.2|201684.2|201534.2|201681.7|201531.7|25
1635152910000|2021-10-25 09:08:30|201684.3|201534.3|201687.3|201537.3|201687.3|201537.3|201684.2|201534.2|23
1635152920000|2021-10-25 09:08:40|201687.2|201537.2|201686.2|201536.2|201687.2|201537.2|201684.6|201534.6|13
1635152930000|2021-10-25 09:08:50|201686|201536|201680.9|201530.9|201689.1|201539.1|201678.8|201528.8|25
1635152940000|2021-10-25 09:09:00|201680.5|201530.5|201679.7|201529.7|201680.5|201530.5|201679.4|201529.4|16
1635152950000|2021-10-25 09:09:10|201680|201530|201679.7|201529.7|201683.7|201533.7|201678.3|201528.3|31
1635152960000|2021-10-25 09:09:20|201679.8|201529.8|201675.9|201525.9|201682|201532|201675.9|201525.9|19
1635152970000|2021-10-25 09:09:30|201676.1|201526.1|201668.1|201518.1|201676.9|201526.9|201668.1|201518.1|24
1635152980000|2021-10-25 09:09:40|201670.9|201520.9|201649.9|201499.9|201671.3|201521.3|201649.2|201499.2|25
1635152990000|2021-10-25 09:09:50|201650.3|201500.3|201631.2|201481.2|201650.3|201500.3|201626.1|201476.1|32
1635153000000|2021-10-25 09:10:00|201632.5|201482.5|201632.1|201482.1|201634.8|201484.8|201628.8|201478.8|28
1635153010000|2021-10-25 09:10:10|201629|201479|201631.4|201481.4|201632.1|201482.1|201628.1|201478.1|16
1635153020000|2021-10-25 09:10:20|201631.6|201481.6|201632.6|201482.6|201635.3|201485.3|201629.2|201479.2|24
1635153030000|2021-10-25 09:10:30|201631.3|201481.3|201631.2|201481.2|201633.1|201483.1|201628.9|201478.9|19
1635153040000|2021-10-25 09:10:40|201631.9|201481.9|201632.8|201482.8|201634|201484|201631.5|201481.5|21
1635153050000|2021-10-25 09:10:50|201633.5|201483.5|201632.1|201482.1|201633.5|201483.5|201631.4|201481.4|13
1635153060000|2021-10-25 09:11:00|201630.1|201480.1|201633.8|201483.8|201633.9|201483.9|201629.3|201479.3|15
1635153070000|2021-10-25 09:11:10|201633.6|201483.6|201674.9|201524.9|201676.2|201526.2|201632.7|201482.7|27
1635153080000|2021-10-25 09:11:20|201675.7|201525.7|201676.2|201526.2|201676.8|201526.8|201675.1|201525.1|19
1635153090000|2021-10-25 09:11:30|201676.4|201526.4|201678.9|201528.9|201679.3|201529.3|201674.1|201524.1|19
1635153100000|2021-10-25 09:11:40|201678.8|201528.8|201681.7|201531.7|201681.8|201531.8|201678.1|201528.1|17
1635153110000|2021-10-25 09:11:50|201681.4|201531.4|201680.4|201530.4|201682.5|201532.5|201680.1|201530.1|13
1635153120000|2021-10-25 09:12:00|201680.5|201530.5|201686.6|201536.6|201686.8|201536.8|201680.5|201530.5|20
1635153130000|2021-10-25 09:12:10|201687|201537|201686|201536|201687.8|201537.8|201685.1|201535.1|18
1635153140000|2021-10-25 09:12:20|201686.1|201536.1|201687.2|201537.2|201687.5|201537.5|201685.5|201535.5|16
1635153150000|2021-10-25 09:12:30|201687.3|201537.3|201686.4|201536.4|201687.3|201537.3|201685|201535|14
1635153160000|2021-10-25 09:12:40|201685.1|201535.1|201685.6|201535.6|201687.8|201537.8|201684.4|201534.4|14
1635153170000|2021-10-25 09:12:50|201686.3|201536.3|201685.9|201535.9|201688.9|201538.9|201684.6|201534.6|15
1635153180000|2021-10-25 09:13:00|201685.4|201535.4|201683.5|201533.5|201685.4|201535.4|201681.9|201531.9|15
1635153190000|2021-10-25 09:13:10|201682.9|201532.9|201683.7|201533.7|201684.6|201534.6|201682.2|201532.2|15
1635153200000|2021-10-25 09:13:20|201684|201534|201686|201536|201686.3|201536.3|201684|201534|20
1635153210000|2021-10-25 09:13:30|201686.2|201536.2|201686.8|201536.8|201686.8|201536.8|201685.8|201535.8|10
1635153220000|2021-10-25 09:13:40|201685.1|201535.1|201678.7|201528.7|201685.3|201535.3|201678.7|201528.7|19
1635153230000|2021-10-25 09:13:50|201680.9|201530.9|201681.5|201531.5|201682|201532|201679.5|201529.5|8
1635153240000|2021-10-25 09:14:00|201682.4|201532.4|201682|201532|201683.3|201533.3|201680.5|201530.5|22
1635153250000|2021-10-25 09:14:10|201681.7|201531.7|201682.3|201532.3|201682.5|201532.5|201680.9|201530.9|12
1635153260000|2021-10-25 09:14:20|201682|201532|201686.8|201536.8|201687.2|201537.2|201681.6|201531.6|16
1635153270000|2021-10-25 09:14:30|201686.9|201536.9|201686|201536|201686.9|201536.9|201685.1|201535.1|14
1635153280000|2021-10-25 09:14:40|201685.7|201535.7|201688.4|201538.4|201689|201539|201684.3|201534.3|20
1635153290000|2021-10-25 09:14:50|201688.3|201538.3|201687.2|201537.2|201688.7|201538.7|201685.3|201535.3|15
1635153300000|2021-10-25 09:15:00|201687.6|201537.6|201690|201540|201691|201541|201686.4|201536.4|16
1635153310000|2021-10-25 09:15:10|201689.6|201539.6|201691.6|201541.6|201693|201543|201689.6|201539.6|22
1635153320000|2021-10-25 09:15:20|201691.2|201541.2|201694.7|201544.7|201694.7|201544.7|201691.1|201541.1|15
1635153330000|2021-10-25 09:15:30|201695.2|201545.2|201722.1|201572.1|201724.8|201574.8|201694.9|201544.9|30
1635153340000|2021-10-25 09:15:40|201721.5|201571.5|201719.6|201569.6|201722.4|201572.4|201716.1|201566.1|26
1635153350000|2021-10-25 09:15:50|201719.5|201569.5|201724.7|201574.7|201726.2|201576.2|201719.5|201569.5|28
1635153360000|2021-10-25 09:16:00|201725.2|201575.2|201726.5|201576.5|201727|201577|201722.8|201572.8|29
1635153370000|2021-10-25 09:16:10|201726.4|201576.4|201723|201573|201727.2|201577.2|201723|201573|21
1635153380000|2021-10-25 09:16:20|201722.9|201572.9|201724.4|201574.4|201724.4|201574.4|201722|201572|15
1635153390000|2021-10-25 09:16:30|201724|201574|201727.5|201577.5|201732.7|201582.7|201723.8|201573.8|23
1635153400000|2021-10-25 09:16:40|201727.4|201577.4|201725|201575|201729.8|201579.8|201720.8|201570.8|23
1635153410000|2021-10-25 09:16:50|201724.5|201574.5|201724.5|201574.5|201725.9|201575.9|201723.8|201573.8|18
1635153420000|2021-10-25 09:17:00|201725.2|201575.2|201724.2|201574.2|201726.3|201576.3|201724.2|201574.2|14
1635153430000|2021-10-25 09:17:10|201724.3|201574.3|201733.3|201583.3|201733.5|201583.5|201724.3|201574.3|18
1635153440000|2021-10-25 09:17:20|201733|201583|201729.8|201579.8|201733|201583|201729.5|201579.5|10
1635153450000|2021-10-25 09:17:30|201729.3|201579.3|201728.4|201578.4|201729.8|201579.8|201728.4|201578.4|14
1635153460000|2021-10-25 09:17:40|201728.3|201578.3|201730.4|201580.4|201732.8|201582.8|201723.8|201573.8|19
1635153470000|2021-10-25 09:17:50|201730.3|201580.3|201730.5|201580.5|201730.6|201580.6|201726.3|201576.3|17
1635153480000|2021-10-25 09:18:00|201730.6|201580.6|201728.3|201578.3|201731.2|201581.2|201728|201578|17
1635153490000|2021-10-25 09:18:10|201728.4|201578.4|201729.6|201579.6|201729.6|201579.6|201725.4|201575.4|17
1635153500000|2021-10-25 09:18:20|201729.8|201579.8|201730.2|201580.2|201734.4|201584.4|201729.1|201579.1|24
1635153510000|2021-10-25 09:18:30|201729.9|201579.9|201730.2|201580.2|201730.8|201580.8|201729.1|201579.1|19
1635153520000|2021-10-25 09:18:40|201728.8|201578.8|201729.4|201579.4|201731.9|201581.9|201728.4|201578.4|24
1635153530000|2021-10-25 09:18:50|201729.6|201579.6|201728.4|201578.4|201729.8|201579.8|201726.8|201576.8|23
1635153540000|2021-10-25 09:19:00|201728.6|201578.6|201730.2|201580.2|201731.6|201581.6|201726.6|201576.6|25
1635153550000|2021-10-25 09:19:10|201730.5|201580.5|201731|201581|201732.8|201582.8|201729.9|201579.9|19
1635153560000|2021-10-25 09:19:20|201730.8|201580.8|201731.6|201581.6|201732.8|201582.8|201729.4|201579.4|19
1635153570000|2021-10-25 09:19:30|201731.5|201581.5|201750.4|201600.4|201751.1|201601.1|201729.4|201579.4|28
1635153580000|2021-10-25 09:19:40|201751.1|201601.1|201759.6|201609.6|201762.9|201612.9|201749.8|201599.8|28
1635153590000|2021-10-25 09:19:50|201760|201610|201759|201609|201764.2|201614.2|201756.3|201606.3|20
1635153600000|2021-10-25 09:20:00|201759.1|201609.1|201766.3|201616.3|201766.9|201616.9|201758.6|201608.6|30
1635153610000|2021-10-25 09:20:10|201765.9|201615.9|201774.1|201624.1|201776.4|201626.4|201765.7|201615.7|24
1635153620000|2021-10-25 09:20:20|201774.3|201624.3|201777|201627|201777.4|201627.4|201774.3|201624.3|19
1635153630000|2021-10-25 09:20:30|201776.6|201626.6|201803.3|201653.3|201803.7|201653.7|201771.6|201621.6|35
1635153640000|2021-10-25 09:20:40|201802.7|201652.7|201806.5|201656.5|201810|201660|201802.4|201652.4|29
1635153650000|2021-10-25 09:20:50|201806.1|201656.1|201808.7|201658.7|201808.7|201658.7|201804.2|201654.2|27
1635153660000|2021-10-25 09:21:00|201810.2|201660.2|201833.9|201683.9|201834.5|201684.5|201809.1|201659.1|29
1635153670000|2021-10-25 09:21:10|201841.3|201691.3|201846.3|201696.3|201854.5|201704.5|201836.9|201686.9|27
1635153680000|2021-10-25 09:21:20|201846.1|201696.1|201844.7|201694.7|201848.3|201698.3|201841.2|201691.2|24
1635153690000|2021-10-25 09:21:30|201845.5|201695.5|201844.5|201694.5|201846.1|201696.1|201841.8|201691.8|25
1635153700000|2021-10-25 09:21:40|201845.5|201695.5|201848.6|201698.6|201853|201703|201845.5|201695.5|28
1635153710000|2021-10-25 09:21:50|201850|201700|201844.9|201694.9|201851.2|201701.2|201843.1|201693.1|21
1635153720000|2021-10-25 09:22:00|201845.4|201695.4|201851.9|201701.9|201852.2|201702.2|201845.1|201695.1|26
1635153730000|2021-10-25 09:22:10|201852.7|201702.7|201850.5|201700.5|201852.8|201702.8|201849.6|201699.6|22
1635153740000|2021-10-25 09:22:20|201851.1|201701.1|201849.7|201699.7|201855.8|201705.8|201849.7|201699.7|32
1635153750000|2021-10-25 09:22:30|201849.5|201699.5|201842.9|201692.9|201851.7|201701.7|201842.2|201692.2|30
1635153760000|2021-10-25 09:22:40|201843.9|201693.9|201857.5|201707.5|201857.7|201707.7|201843.9|201693.9|31
1635153770000|2021-10-25 09:22:50|201857.1|201707.1|201851.9|201701.9|201859.4|201709.4|201850.9|201700.9|28
1635153780000|2021-10-25 09:23:00|201853.5|201703.5|201875.8|201725.8|201882.2|201732.2|201853.5|201703.5|35
1635153790000|2021-10-25 09:23:10|201875.4|201725.4|201858.9|201708.9|201888.8|201738.8|201857.2|201707.2|34
1635153800000|2021-10-25 09:23:20|201856.8|201706.8|201853.6|201703.6|201859.6|201709.6|201849.6|201699.6|32
1635153810000|2021-10-25 09:23:30|201854|201704|201848.2|201698.2|201854.6|201704.6|201847.3|201697.3|31
1635153820000|2021-10-25 09:23:40|201846.5|201696.5|201843.6|201693.6|201846.5|201696.5|201843.5|201693.5|18
1635153830000|2021-10-25 09:23:50|201844.2|201694.2|201839.5|201689.5|201844.2|201694.2|201837|201687|20
1635153840000|2021-10-25 09:24:00|201839.9|201689.9|201839.9|201689.9|201841.6|201691.6|201833.8|201683.8|22
1635153850000|2021-10-25 09:24:10|201839.7|201689.7|201827|201677|201842|201692|201827|201677|19
1635153860000|2021-10-25 09:24:20|201823.8|201673.8|201829|201679|201829.7|201679.7|201823.8|201673.8|25
1635153870000|2021-10-25 09:24:30|201828.8|201678.8|201843.8|201693.8|201847.2|201697.2|201827.6|201677.6|25
1635153880000|2021-10-25 09:24:40|201843|201693|201840.7|201690.7|201846.5|201696.5|201838.3|201688.3|24
1635153890000|2021-10-25 09:24:50|201842.5|201692.5|201850.1|201700.1|201857.7|201707.7|201842.5|201692.5|31
1635153900000|2021-10-25 09:25:00|201849.1|201699.1|201844.7|201694.7|201854.2|201704.2|201843|201693|25
1635153910000|2021-10-25 09:25:10|201844.2|201694.2|201846.6|201696.6|201846.6|201696.6|201841.5|201691.5|18
1635153920000|2021-10-25 09:25:20|201846.3|201696.3|201847.2|201697.2|201847.6|201697.6|201845.8|201695.8|21
1635153930000|2021-10-25 09:25:30|201847|201697|201845.6|201695.6|201848.6|201698.6|201845.6|201695.6|16
1635153940000|2021-10-25 09:25:40|201845.4|201695.4|201918.1|201768.1|201919.4|201769.4|201844.7|201694.7|21
1635153950000|2021-10-25 09:25:50|201918.4|201768.4|201897.8|201747.8|201918.4|201768.4|201897.3|201747.3|28
1635153960000|2021-10-25 09:26:00|201898.8|201748.8|201919.3|201769.3|201920.8|201770.8|201898.8|201748.8|22
1635153970000|2021-10-25 09:26:10|201918.4|201768.4|201909.6|201759.6|201918.4|201768.4|201904.8|201754.8|22
1635153980000|2021-10-25 09:26:20|201909|201759|201918.9|201768.9|201920.6|201770.6|201907.5|201757.5|24
1635153990000|2021-10-25 09:26:30|201918.7|201768.7|201918.2|201768.2|201921.1|201771.1|201908.9|201758.9|23
1635154000000|2021-10-25 09:26:40|201918|201768|201891.9|201741.9|201919.2|201769.2|201891.9|201741.9|29
1635154010000|2021-10-25 09:26:50|201892.2|201742.2|201902.5|201752.5|201904.5|201754.5|201892.2|201742.2|31
1635154020000|2021-10-25 09:27:00|201903.3|201753.3|201904.5|201754.5|201907.4|201757.4|201902.8|201752.8|23
1635154030000|2021-10-25 09:27:10|201905|201755|201925.2|201775.2|201926.4|201776.4|201904.5|201754.5|25
1635154040000|2021-10-25 09:27:20|201924.9|201774.9|201933|201783|201935.2|201785.2|201918.5|201768.5|29
1635154050000|2021-10-25 09:27:30|201933.2|201783.2|201932.9|201782.9|201935|201785|201929.3|201779.3|20
1635154060000|2021-10-25 09:27:40|201934.3|201784.3|201940.8|201790.8|201941.7|201791.7|201932.4|201782.4|16
1635154070000|2021-10-25 09:27:50|201937.6|201787.6|201959.2|201809.2|201967.9|201817.9|201933.8|201783.8|31
1635154080000|2021-10-25 09:28:00|201960.8|201810.8|201954.1|201804.1|201961.4|201811.4|201952|201802|22
1635154090000|2021-10-25 09:28:10|201952.3|201802.3|201930.7|201780.7|201952.5|201802.5|201929.8|201779.8|26
1635154100000|2021-10-25 09:28:20|201931.4|201781.4|201937.7|201787.7|201937.7|201787.7|201928.6|201778.6|26
1635154110000|2021-10-25 09:28:30|201939.2|201789.2|201952.8|201802.8|201962.8|201812.8|201937.3|201787.3|26
1635154120000|2021-10-25 09:28:40|201952.6|201802.6|201936.8|201786.8|201953.3|201803.3|201929.8|201779.8|27
1635154130000|2021-10-25 09:28:50|201935.5|201785.5|201934.5|201784.5|201939.6|201789.6|201934.2|201784.2|26
1635154140000|2021-10-25 09:29:00|201934.7|201784.7|201932.5|201782.5|201939.6|201789.6|201928.6|201778.6|28
1635154150000|2021-10-25 09:29:10|201932.6|201782.6|201938|201788|201940.5|201790.5|201932.6|201782.6|30
1635154160000|2021-10-25 09:29:20|201937.8|201787.8|201936.3|201786.3|201938.2|201788.2|201932.6|201782.6|27
1635154170000|2021-10-25 09:29:30|201936.2|201786.2|201939.4|201789.4|201939.4|201789.4|201931.9|201781.9|25
1635154180000|2021-10-25 09:29:40|201938.6|201788.6|201928.6|201778.6|201939.2|201789.2|201928.6|201778.6|28
1635154190000|2021-10-25 09:29:50|201930.1|201780.1|201918.4|201768.4|201930.1|201780.1|201917.4|201767.4|32
1635154200000|2021-10-25 09:30:00|201919.5|201769.5|201921.2|201771.2|201922.7|201772.7|201918.2|201768.2|26
1635154210000|2021-10-25 09:30:10|201921.1|201771.1|201926.1|201776.1|201927.8|201777.8|201920.2|201770.2|26
1635154220000|2021-10-25 09:30:20|201926.2|201776.2|201981.5|201831.5|201981.5|201831.5|201925.6|201775.6|24
1635154230000|2021-10-25 09:30:30|201974.5|201824.5|201976.2|201826.2|201978.6|201828.6|201971.3|201821.3|28
1635154240000|2021-10-25 09:30:40|201971.6|201821.6|202014.2|201864.2|202018.6|201868.6|201969|201819|26
1635154250000|2021-10-25 09:30:50|202013.4|201863.4|202012.5|201862.5|202014.3|201864.3|202009.6|201859.6|30
1635154260000|2021-10-25 09:31:00|202012|201862|202017.2|201867.2|202017.2|201867.2|202011.7|201861.7|28
1635154270000|2021-10-25 09:31:10|202016.4|201866.4|202017|201867|202018.5|201868.5|202016.1|201866.1|21
1635154280000|2021-10-25 09:31:20|202015.9|201865.9|202017.1|201867.1|202017.6|201867.6|202014.7|201864.7|12
1635154290000|2021-10-25 09:31:30|202017|201867|202017.6|201867.6|202024.4|201874.4|202013.6|201863.6|27
1635154300000|2021-10-25 09:31:40|202016.8|201866.8|202011|201861|202017.3|201867.3|202003.4|201853.4|26
1635154310000|2021-10-25 09:31:50|202009.6|201859.6|202010.6|201860.6|202010.6|201860.6|202004|201854|25
1635154320000|2021-10-25 09:32:00|202007.6|201857.6|202006.2|201856.2|202010|201860|202005.7|201855.7|20
1635154330000|2021-10-25 09:32:10|202006.4|201856.4|202012.3|201862.3|202016.4|201866.4|202005.9|201855.9|17
1635154340000|2021-10-25 09:32:20|202015.1|201865.1|202010.9|201860.9|202015.1|201865.1|202010.1|201860.1|18
1635154350000|2021-10-25 09:32:30|202009.3|201859.3|202007.1|201857.1|202011.7|201861.7|202006.1|201856.1|19
1635154360000|2021-10-25 09:32:40|202009.3|201859.3|202016.1|201866.1|202019.1|201869.1|202009.1|201859.1|28
1635154370000|2021-10-25 09:32:50|202015.9|201865.9|202081.4|201931.4|202096.2|201946.2|202014.5|201864.5|31
1635154380000|2021-10-25 09:33:00|202080.2|201930.2|202068.5|201918.5|202086.1|201936.1|202066.5|201916.5|29
1635154390000|2021-10-25 09:33:10|202071.3|201921.3|202069.8|201919.8|202086.5|201936.5|202064.1|201914.1|26
1635154400000|2021-10-25 09:33:20|202065.9|201915.9|202049.9|201899.9|202074.3|201924.3|202046.1|201896.1|26
1635154410000|2021-10-25 09:33:30|202048.6|201898.6|202040.4|201890.4|202051.7|201901.7|202037.2|201887.2|29
1635154420000|2021-10-25 09:33:40|202040.3|201890.3|202035.7|201885.7|202041|201891|202035.1|201885.1|28
1635154430000|2021-10-25 09:33:50|202035.6|201885.6|202039.9|201889.9|202040.8|201890.8|202035.6|201885.6|32
1635154440000|2021-10-25 09:34:00|202040.6|201890.6|202014.8|201864.8|202040.6|201890.6|202012.2|201862.2|34
1635154450000|2021-10-25 09:34:10|202015|201865|202012.1|201862.1|202015.2|201865.2|202011.7|201861.7|24
1635154460000|2021-10-25 09:34:20|202009.9|201859.9|202010.8|201860.8|202013|201863|202008.8|201858.8|23
1635154470000|2021-10-25 09:34:30|202010.7|201860.7|202009.8|201859.8|202010.7|201860.7|202008|201858|19
1635154480000|2021-10-25 09:34:40|202009.9|201859.9|202008.2|201858.2|202012.3|201862.3|202006.5|201856.5|28
1635154490000|2021-10-25 09:34:50|202008.5|201858.5|202013|201863|202013|201863|202006.5|201856.5|27
1635154500000|2021-10-25 09:35:00|202011.5|201861.5|202015.1|201865.1|202017.3|201867.3|202006.5|201856.5|29
1635154510000|2021-10-25 09:35:10|202014.8|201864.8|202014.6|201864.6|202018.2|201868.2|202011.1|201861.1|22
1635154520000|2021-10-25 09:35:20|202015.9|201865.9|202014.4|201864.4|202016.1|201866.1|202011.1|201861.1|27
1635154530000|2021-10-25 09:35:30|202013.5|201863.5|202013.3|201863.3|202014.3|201864.3|202010.1|201860.1|23
1635154540000|2021-10-25 09:35:40|202014.5|201864.5|202014.6|201864.6|202019.1|201869.1|202011.4|201861.4|27
1635154550000|2021-10-25 09:35:50|202012.9|201862.9|202014|201864|202016|201866|202010.8|201860.8|23
1635154560000|2021-10-25 09:36:00|202013.7|201863.7|202012.7|201862.7|202019.7|201869.7|202012.4|201862.4|25
1635154570000|2021-10-25 09:36:10|202012.5|201862.5|202011.6|201861.6|202013.5|201863.5|202008.1|201858.1|21
1635154580000|2021-10-25 09:36:20|202012.1|201862.1|202012.6|201862.6|202012.6|201862.6|202008.5|201858.5|23
1635154590000|2021-10-25 09:36:30|202012.5|201862.5|202004.4|201854.4|202012.6|201862.6|201996.4|201846.4|25
1635154600000|2021-10-25 09:36:40|202005.2|201855.2|202008|201858|202009.6|201859.6|202004.7|201854.7|16
1635154610000|2021-10-25 09:36:50|202007.1|201857.1|202006.7|201856.7|202008.7|201858.7|202006.2|201856.2|14
1635154620000|2021-10-25 09:37:00|202006.5|201856.5|202008.7|201858.7|202013.1|201863.1|202005.9|201855.9|25
1635154630000|2021-10-25 09:37:10|202008.9|201858.9|202009|201859|202011.1|201861.1|202008.4|201858.4|23
1635154640000|2021-10-25 09:37:20|202009.2|201859.2|202012.6|201862.6|202016|201866|202009.2|201859.2|22
1635154650000|2021-10-25 09:37:30|202012.4|201862.4|202007.9|201857.9|202013.3|201863.3|202007.4|201857.4|30
1635154660000|2021-10-25 09:37:40|202007.8|201857.8|202010|201860|202012.1|201862.1|202007.2|201857.2|19
1635154670000|2021-10-25 09:37:50|202010.2|201860.2|202013.6|201863.6|202013.6|201863.6|202006.9|201856.9|20
1635154680000|2021-10-25 09:38:00|202013.9|201863.9|202013.1|201863.1|202018|201868|202013.1|201863.1|21
1635154690000|2021-10-25 09:38:10|202015|201865|202019.7|201869.7|202020.5|201870.5|202014|201864|22
1635154700000|2021-10-25 09:38:20|202019.8|201869.8|202017.8|201867.8|202020|201870|202013.8|201863.8|25
1635154710000|2021-10-25 09:38:30|202017.7|201867.7|202016.8|201866.8|202020.4|201870.4|202007.8|201857.8|29
1635154720000|2021-10-25 09:38:40|202017.6|201867.6|202011.7|201861.7|202017.6|201867.6|202010.4|201860.4|22
1635154730000|2021-10-25 09:38:50|202013.3|201863.3|202021|201871|202024.2|201874.2|202011.1|201861.1|26
1635154740000|2021-10-25 09:39:00|202025.1|201875.1|202022.4|201872.4|202025.1|201875.1|202018.1|201868.1|26
1635154750000|2021-10-25 09:39:10|202022.1|201872.1|202045.1|201895.1|202048.2|201898.2|202018.1|201868.1|30
1635154760000|2021-10-25 09:39:20|202045.8|201895.8|202048|201898|202050.6|201900.6|202045|201895|27
1635154770000|2021-10-25 09:39:30|202048.5|201898.5|202050.4|201900.4|202052.2|201902.2|202047.3|201897.3|23
1635154780000|2021-10-25 09:39:40|202050.2|201900.2|202047.7|201897.7|202050.3|201900.3|202047.7|201897.7|16
1635154790000|2021-10-25 09:39:50|202048.6|201898.6|202048.6|201898.6|202051.5|201901.5|202047.8|201897.8|23
1635154800000|2021-10-25 09:40:00|202048.1|201898.1|202047.2|201897.2|202048.6|201898.6|202044.6|201894.6|18
1635154810000|2021-10-25 09:40:10|202046.1|201896.1|202059.6|201909.6|202062.2|201912.2|202046.1|201896.1|23
1635154820000|2021-10-25 09:40:20|202059.1|201909.1|202055.3|201905.3|202063.1|201913.1|202055|201905|25
1635154830000|2021-10-25 09:40:30|202056.6|201906.6|202061.8|201911.8|202064.4|201914.4|202056.6|201906.6|25
1635154840000|2021-10-25 09:40:40|202062.3|201912.3|202058|201908|202062.3|201912.3|202055.1|201905.1|17
1635154850000|2021-10-25 09:40:50|202058.3|201908.3|202049.7|201899.7|202058.3|201908.3|202041.1|201891.1|24
1635154860000|2021-10-25 09:41:00|202048.4|201898.4|202051.8|201901.8|202051.8|201901.8|202045.6|201895.6|17
1635154870000|2021-10-25 09:41:10|202051.7|201901.7|202042.3|201892.3|202051.7|201901.7|202042.3|201892.3|15
1635154880000|2021-10-25 09:41:20|202041.4|201891.4|202046.4|201896.4|202046.9|201896.9|202041.4|201891.4|20
1635154890000|2021-10-25 09:41:30|202046.6|201896.6|202043.1|201893.1|202046.6|201896.6|202043.1|201893.1|14
1635154900000|2021-10-25 09:41:40|202046.1|201896.1|202045.8|201895.8|202046.3|201896.3|202044.9|201894.9|14
1635154910000|2021-10-25 09:41:50|202043.1|201893.1|202029.4|201879.4|202043.1|201893.1|202029.4|201879.4|24
1635154920000|2021-10-25 09:42:00|202034.6|201884.6|202046.8|201896.8|202048.3|201898.3|202034.6|201884.6|24
1635154930000|2021-10-25 09:42:10|202046.1|201896.1|202055.2|201905.2|202055.7|201905.7|202043.7|201893.7|25
1635154940000|2021-10-25 09:42:20|202054.2|201904.2|202048.4|201898.4|202058.8|201908.8|202048.3|201898.3|24
1635154950000|2021-10-25 09:42:30|202048.1|201898.1|202054.6|201904.6|202055.4|201905.4|202047.5|201897.5|28
1635154960000|2021-10-25 09:42:40|202053.6|201903.6|202048.8|201898.8|202055.9|201905.9|202046.2|201896.2|18
1635154970000|2021-10-25 09:42:50|202049.4|201899.4|202049.6|201899.6|202051.1|201901.1|202048.3|201898.3|19
1635154980000|2021-10-25 09:43:00|202046.9|201896.9|202048.7|201898.7|202053.3|201903.3|202046.9|201896.9|19
1635154990000|2021-10-25 09:43:10|202048.5|201898.5|202044.9|201894.9|202048.9|201898.9|202044.9|201894.9|17
1635155000000|2021-10-25 09:43:20|202045.8|201895.8|202039.4|201889.4|202048.8|201898.8|202031|201881|28
1635155010000|2021-10-25 09:43:30|202040.1|201890.1|202039.5|201889.5|202043.5|201893.5|202038.1|201888.1|25
1635155020000|2021-10-25 09:43:40|202040.6|201890.6|202038.2|201888.2|202043.2|201893.2|202035.4|201885.4|20
1635155030000|2021-10-25 09:43:50|202037.8|201887.8|202037.4|201887.4|202039.7|201889.7|202036.8|201886.8|14
1635155040000|2021-10-25 09:44:00|202037|201887|202036.8|201886.8|202038.8|201888.8|202031.8|201881.8|26
1635155050000|2021-10-25 09:44:10|202036.2|201886.2|202036.9|201886.9|202036.9|201886.9|202033.1|201883.1|18
1635155060000|2021-10-25 09:44:20|202037.1|201887.1|202048.7|201898.7|202056.1|201906.1|202031.9|201881.9|29
1635155070000|2021-10-25 09:44:30|202048.2|201898.2|202048.4|201898.4|202050.1|201900.1|202045.9|201895.9|28
1635155080000|2021-10-25 09:44:40|202047|201897|202044.3|201894.3|202049.4|201899.4|202041.6|201891.6|26
1635155090000|2021-10-25 09:44:50|202043.4|201893.4|202045.6|201895.6|202047.5|201897.5|202037.3|201887.3|22
1635155100000|2021-10-25 09:45:00|202044.8|201894.8|202044.7|201894.7|202053.6|201903.6|202044.7|201894.7|19
1635155110000|2021-10-25 09:45:10|202042.3|201892.3|202062.8|201912.8|202065.3|201915.3|202041.5|201891.5|26
1635155120000|2021-10-25 09:45:20|202064.4|201914.4|202062.7|201912.7|202066.3|201916.3|202059.9|201909.9|22
1635155130000|2021-10-25 09:45:30|202063.7|201913.7|202067.2|201917.2|202067.2|201917.2|202063.2|201913.2|17
1635155140000|2021-10-25 09:45:40|202065.8|201915.8|202064.5|201914.5|202068|201918|202064.5|201914.5|14
1635155150000|2021-10-25 09:45:50|202064.8|201914.8|202064.8|201914.8|202065.8|201915.8|202063.1|201913.1|16
1635155160000|2021-10-25 09:46:00|202065.3|201915.3|202068.1|201918.1|202068.1|201918.1|202064.5|201914.5|11
1635155170000|2021-10-25 09:46:10|202069.6|201919.6|202068.2|201918.2|202070.8|201920.8|202067.4|201917.4|12
1635155180000|2021-10-25 09:46:20|202064.5|201914.5|202063.8|201913.8|202065.6|201915.6|202063.8|201913.8|11
1635155190000|2021-10-25 09:46:30|202064.1|201914.1|202066.4|201916.4|202066.4|201916.4|202064.1|201914.1|8
1635155200000|2021-10-25 09:46:40|202066.6|201916.6|202068.6|201918.6|202070.6|201920.6|202066|201916|10
1635155210000|2021-10-25 09:46:50|202067.5|201917.5|202068.3|201918.3|202070.8|201920.8|202067.2|201917.2|14
1635155220000|2021-10-25 09:47:00|202068.9|201918.9|202064.9|201914.9|202069|201919|202062.8|201912.8|10
1635155230000|2021-10-25 09:47:10|202065.2|201915.2|202068.4|201918.4|202068.7|201918.7|202065|201915|20
1635155240000|2021-10-25 09:47:20|202068|201918|202064.1|201914.1|202069.4|201919.4|202064.1|201914.1|20
1635155250000|2021-10-25 09:47:30|202063.8|201913.8|202059.7|201909.7|202066.4|201916.4|202059.7|201909.7|15
1635155260000|2021-10-25 09:47:40|202059.2|201909.2|202058.2|201908.2|202060.1|201910.1|202057.2|201907.2|20
1635155270000|2021-10-25 09:47:50|202058|201908|202066.5|201916.5|202066.5|201916.5|202058|201908|25
1635155280000|2021-10-25 09:48:00|202067.4|201917.4|202065.4|201915.4|202070.3|201920.3|202065.4|201915.4|18
1635155290000|2021-10-25 09:48:10|202068|201918|202068.2|201918.2|202069.5|201919.5|202066.9|201916.9|20
1635155300000|2021-10-25 09:48:20|202065|201915|202096.3|201946.3|202096.3|201946.3|202064.7|201914.7|24
1635155310000|2021-10-25 09:48:30|202100.3|201950.3|202122.6|201972.6|202127.2|201977.2|202096.3|201946.3|33
1635155320000|2021-10-25 09:48:40|202121.7|201971.7|202122|201972|202124.4|201974.4|202121.7|201971.7|21
1635155330000|2021-10-25 09:48:50|202121.6|201971.6|202122.5|201972.5|202124.2|201974.2|202121.6|201971.6|25
1635155340000|2021-10-25 09:49:00|202121.6|201971.6|202122|201972|202123|201973|202121.5|201971.5|14
1635155350000|2021-10-25 09:49:10|202122.2|201972.2|202122.2|201972.2|202125.6|201975.6|202121.4|201971.4|22
1635155360000|2021-10-25 09:49:20|202121.2|201971.2|202122.3|201972.3|202123.7|201973.7|202119.3|201969.3|20
1635155370000|2021-10-25 09:49:30|202122.7|201972.7|202133.3|201983.3|202135|201985|202121|201971|30
1635155380000|2021-10-25 09:49:40|202133.5|201983.5|202134.2|201984.2|202135.4|201985.4|202132.7|201982.7|20
1635155390000|2021-10-25 09:49:50|202134.8|201984.8|202132.6|201982.6|202135.2|201985.2|202131.4|201981.4|17
1635155400000|2021-10-25 09:50:00|202133.7|201983.7|202132.7|201982.7|202136.3|201986.3|202130.5|201980.5|18
1635155410000|2021-10-25 09:50:10|202133.4|201983.4|202135.2|201985.2|202138.1|201988.1|202133.4|201983.4|28
1635155420000|2021-10-25 09:50:20|202134.8|201984.8|202129.9|201979.9|202135.6|201985.6|202129|201979|22
1635155430000|2021-10-25 09:50:30|202129.6|201979.6|202125.6|201975.6|202131.2|201981.2|202125.6|201975.6|22
1635155440000|2021-10-25 09:50:40|202126.8|201976.8|202125.5|201975.5|202128.5|201978.5|202123.9|201973.9|12
1635155450000|2021-10-25 09:50:50|202126.2|201976.2|202127.6|201977.6|202129.8|201979.8|202125.7|201975.7|20
1635155460000|2021-10-25 09:51:00|202128.4|201978.4|202130.2|201980.2|202133.9|201983.9|202127.9|201977.9|16
1635155470000|2021-10-25 09:51:10|202131.2|201981.2|202133.8|201983.8|202135.4|201985.4|202131.2|201981.2|23
1635155480000|2021-10-25 09:51:20|202133.7|201983.7|202137.7|201987.7|202138|201988|202133.4|201983.4|26
1635155490000|2021-10-25 09:51:30|202136.9|201986.9|202136.6|201986.6|202139.9|201989.9|202136.6|201986.6|13
1635155500000|2021-10-25 09:51:40|202137|201987|202138|201988|202139.2|201989.2|202137|201987|16
1635155510000|2021-10-25 09:51:50|202137.8|201987.8|202138.9|201988.9|202138.9|201988.9|202136.8|201986.8|12
1635155520000|2021-10-25 09:52:00|202138.5|201988.5|202137|201987|202139.7|201989.7|202137|201987|14
1635155530000|2021-10-25 09:52:10|202135.9|201985.9|202139.1|201989.1|202139.1|201989.1|202135.4|201985.4|13
1635155540000|2021-10-25 09:52:20|202138.6|201988.6|202139|201989|202140.3|201990.3|202138.1|201988.1|12
1635155550000|2021-10-25 09:52:30|202138.5|201988.5|202139.3|201989.3|202139.3|201989.3|202136.5|201986.5|10
1635155560000|2021-10-25 09:52:40|202140.5|201990.5|202136.9|201986.9|202140.5|201990.5|202135.3|201985.3|16
1635155570000|2021-10-25 09:52:50|202137|201987|202136.4|201986.4|202138.6|201988.6|202134.8|201984.8|12
1635155580000|2021-10-25 09:53:00|202138.2|201988.2|202141.3|201991.3|202141.3|201991.3|202137.6|201987.6|15
1635155590000|2021-10-25 09:53:10|202141.2|201991.2|202140.7|201990.7|202141.4|201991.4|202139.3|201989.3|15
1635155600000|2021-10-25 09:53:20|202141.2|201991.2|202146.7|201996.7|202168|202018|202140.2|201990.2|24
1635155610000|2021-10-25 09:53:30|202145.9|201995.9|202162|202012|202167.4|202017.4|202143.6|201993.6|30
1635155620000|2021-10-25 09:53:40|202162.1|202012.1|202170.3|202020.3|202174.5|202024.5|202157.4|202007.4|35
1635155630000|2021-10-25 09:53:50|202170.2|202020.2|202159.9|202009.9|202174|202024|202147.8|201997.8|24
1635155640000|2021-10-25 09:54:00|202159.7|202009.7|202170.7|202020.7|202171.7|202021.7|202155.2|202005.2|32
1635155650000|2021-10-25 09:54:10|202171.1|202021.1|202170|202020|202171.3|202021.3|202168.6|202018.6|21
1635155660000|2021-10-25 09:54:20|202169.9|202019.9|202175.3|202025.3|202179.9|202029.9|202169.9|202019.9|17
1635155670000|2021-10-25 09:54:30|202175.1|202025.1|202174.7|202024.7|202182|202032|202173.8|202023.8|25
1635155680000|2021-10-25 09:54:40|202174.3|202024.3|202191.5|202041.5|202191.5|202041.5|202169.2|202019.2|28
1635155690000|2021-10-25 09:54:50|202186.5|202036.5|202183.1|202033.1|202191.1|202041.1|202181.7|202031.7|23
1635155700000|2021-10-25 09:55:00|202183.4|202033.4|202175.4|202025.4|202183.4|202033.4|202174.3|202024.3|25
1635155710000|2021-10-25 09:55:10|202175.3|202025.3|202175.9|202025.9|202177.4|202027.4|202173.1|202023.1|19
1635155720000|2021-10-25 09:55:20|202177.3|202027.3|202174.8|202024.8|202178.1|202028.1|202174.8|202024.8|19
1635155730000|2021-10-25 09:55:30|202175.4|202025.4|202178|202028|202180.5|202030.5|202174.6|202024.6|19
1635155740000|2021-10-25 09:55:40|202182|202032|202171.6|202021.6|202182|202032|202170.1|202020.1|17
1635155750000|2021-10-25 09:55:50|202172.4|202022.4|202181.7|202031.7|202182.2|202032.2|202171.3|202021.3|22
1635155760000|2021-10-25 09:56:00|202181.5|202031.5|202173.6|202023.6|202181.5|202031.5|202173.6|202023.6|23
1635155770000|2021-10-25 09:56:10|202172.2|202022.2|202172.9|202022.9|202176.3|202026.3|202172.2|202022.2|20
1635155780000|2021-10-25 09:56:20|202173.4|202023.4|202163.2|202013.2|202173.4|202023.4|202162.7|202012.7|21
1635155790000|2021-10-25 09:56:30|202162.7|202012.7|202162|202012|202164.2|202014.2|202160.4|202010.4|19
1635155800000|2021-10-25 09:56:40|202161.1|202011.1|202161|202011|202164.5|202014.5|202161|202011|16
1635155810000|2021-10-25 09:56:50|202161.3|202011.3|202163.1|202013.1|202163.8|202013.8|202161|202011|14
1635155820000|2021-10-25 09:57:00|202162.2|202012.2|202162.3|202012.3|202164.4|202014.4|202162.2|202012.2|12
1635155830000|2021-10-25 09:57:10|202162|202012|202145.5|201995.5|202162.7|202012.7|202145.5|201995.5|20
1635155840000|2021-10-25 09:57:20|202145.3|201995.3|202146.2|201996.2|202148|201998|202144.5|201994.5|21
1635155850000|2021-10-25 09:57:30|202146.4|201996.4|202174.4|202024.4|202180|202030|202146.4|201996.4|29
1635155860000|2021-10-25 09:57:40|202174.9|202024.9|202172.7|202022.7|202175.8|202025.8|202172.3|202022.3|17
1635155870000|2021-10-25 09:57:50|202173.2|202023.2|202176.5|202026.5|202177.1|202027.1|202172.9|202022.9|21
1635155880000|2021-10-25 09:58:00|202176.4|202026.4|202159.4|202009.4|202176.7|202026.7|202157.8|202007.8|26
1635155890000|2021-10-25 09:58:10|202159.9|202009.9|202157.4|202007.4|202160.5|202010.5|202157.4|202007.4|17
1635155900000|2021-10-25 09:58:20|202161.1|202011.1|202147.8|201997.8|202162.1|202012.1|202146.6|201996.6|29
1635155910000|2021-10-25 09:58:30|202147.3|201997.3|202147.8|201997.8|202149.7|201999.7|202147.2|201997.2|15
1635155920000|2021-10-25 09:58:40|202146.9|201996.9|202145.7|201995.7|202149.2|201999.2|202145.2|201995.2|17
1635155930000|2021-10-25 09:58:50|202145.5|201995.5|202144.5|201994.5|202146.9|201996.9|202144.5|201994.5|20
1635155940000|2021-10-25 09:59:00|202144.4|201994.4|202141|201991|202145.9|201995.9|202139.4|201989.4|22
1635155950000|2021-10-25 09:59:10|202141.5|201991.5|202140.9|201990.9|202141.8|201991.8|202137.9|201987.9|21
1635155960000|2021-10-25 09:59:20|202141.1|201991.1|202140.1|201990.1|202142|201992|202139.7|201989.7|19
1635155970000|2021-10-25 09:59:30|202141.5|201991.5|202140.7|201990.7|202142|201992|202140.7|201990.7|14
1635155980000|2021-10-25 09:59:40|202142.4|201992.4|202140.8|201990.8|202142.4|201992.4|202139.4|201989.4|19
1635155990000|2021-10-25 09:59:50|202141.4|201991.4|202135.4|201985.4|202141.4|201991.4|202132.2|201982.2|20
1635156000000|2021-10-25 10:00:00|202136.1|201986.1|202136.9|201986.9|202139.8|201989.8|202135.9|201985.9|25
1635156010000|2021-10-25 10:00:10|202136.8|201986.8|202138.4|201988.4|202138.4|201988.4|202136.2|201986.2|18
1635156020000|2021-10-25 10:00:20|202137.7|201987.7|202135.5|201985.5|202138.9|201988.9|202133.8|201983.8|26
1635156030000|2021-10-25 10:00:30|202136.1|201986.1|202136.7|201986.7|202137.2|201987.2|202133.2|201983.2|20
1635156040000|2021-10-25 10:00:40|202136.4|201986.4|202134.3|201984.3|202137.7|201987.7|202132.2|201982.2|15
1635156050000|2021-10-25 10:00:50|202135.3|201985.3|202136.5|201986.5|202136.5|201986.5|202135.3|201985.3|9
1635156060000|2021-10-25 10:01:00|202136.7|201986.7|202136|201986|202139.5|201989.5|202134.4|201984.4|21
1635156070000|2021-10-25 10:01:10|202135.8|201985.8|202136.4|201986.4|202136.4|201986.4|202135.7|201985.7|8
1635156080000|2021-10-25 10:01:20|202140|201990|202138.4|201988.4|202140|201990|202137.7|201987.7|13
1635156090000|2021-10-25 10:01:30|202138.3|201988.3|202139.8|201989.8|202141.6|201991.6|202138.3|201988.3|21
1635156100000|2021-10-25 10:01:40|202140.1|201990.1|202142.2|201992.2|202142.7|201992.7|202139.3|201989.3|11
1635156110000|2021-10-25 10:01:50|202140.8|201990.8|202137.2|201987.2|202144.2|201994.2|202137.2|201987.2|22
1635156120000|2021-10-25 10:02:00|202137.5|201987.5|202137.8|201987.8|202139.5|201989.5|202136.4|201986.4|20
1635156130000|2021-10-25 10:02:10|202137.9|201987.9|202137.6|201987.6|202139.9|201989.9|202135.9|201985.9|17
1635156140000|2021-10-25 10:02:20|202137.7|201987.7|202142.2|201992.2|202145.8|201995.8|202135.8|201985.8|20
1635156150000|2021-10-25 10:02:30|202140.1|201990.1|202141.4|201991.4|202141.9|201991.9|202138.9|201988.9|21
1635156160000|2021-10-25 10:02:40|202141.7|201991.7|202139.8|201989.8|202141.7|201991.7|202137.1|201987.1|11
1635156170000|2021-10-25 10:02:50|202139.6|201989.6|202135.4|201985.4|202139.6|201989.6|202132.2|201982.2|15
1635156180000|2021-10-25 10:03:00|202134.9|201984.9|202136.1|201986.1|202137.6|201987.6|202134.5|201984.5|13
1635156190000|2021-10-25 10:03:10|202137.5|201987.5|202137|201987|202137.6|201987.6|202134.2|201984.2|19
1635156200000|2021-10-25 10:03:20|202136.4|201986.4|202130.1|201980.1|202138.8|201988.8|202129.1|201979.1|15
1635156210000|2021-10-25 10:03:30|202129.7|201979.7|202101|201951|202129.7|201979.7|202101|201951|29
1635156220000|2021-10-25 10:03:40|202100.9|201950.9|202101.5|201951.5|202102|201952|202100.6|201950.6|13
1635156230000|2021-10-25 10:03:50|202101.1|201951.1|202144.9|201994.9|202144.9|201994.9|202098.4|201948.4|26
1635156240000|2021-10-25 10:04:00|202143.5|201993.5|202139.6|201989.6|202143.5|201993.5|202139.2|201989.2|19
1635156250000|2021-10-25 10:04:10|202139.5|201989.5|202137.6|201987.6|202139.5|201989.5|202136.6|201986.6|10
1635156260000|2021-10-25 10:04:20|202137.8|201987.8|202140.4|201990.4|202140.8|201990.8|202137.8|201987.8|10
1635156270000|2021-10-25 10:04:30|202139.7|201989.7|202138.7|201988.7|202139.7|201989.7|202137.6|201987.6|16
1635156280000|2021-10-25 10:04:40|202138.1|201988.1|202139.8|201989.8|202140.3|201990.3|202138|201988|14
1635156290000|2021-10-25 10:04:50|202139.1|201989.1|202138.9|201988.9|202139.2|201989.2|202138.6|201988.6|9
1635156300000|2021-10-25 10:05:00|202139.1|201989.1|202138.7|201988.7|202139.4|201989.4|202137.8|201987.8|12
1635156310000|2021-10-25 10:05:10|202138|201988|202139.3|201989.3|202139.4|201989.4|202137.2|201987.2|10
1635156320000|2021-10-25 10:05:20|202139.6|201989.6|202144.6|201994.6|202146.6|201996.6|202139.2|201989.2|26
1635156330000|2021-10-25 10:05:30|202144.9|201994.9|202143.5|201993.5|202147|201997|202141.8|201991.8|25
1635156340000|2021-10-25 10:05:40|202144.1|201994.1|202149.3|201999.3|202149.3|201999.3|202143.9|201993.9|23
1635156350000|2021-10-25 10:05:50|202149|201999|202152.1|202002.1|202154.7|202004.7|202146.5|201996.5|17
1635156360000|2021-10-25 10:06:00|202151.2|202001.2|202145.9|201995.9|202152.7|202002.7|202145.9|201995.9|24
1635156370000|2021-10-25 10:06:10|202147|201997|202144.1|201994.1|202147|201997|202143.8|201993.8|23
1635156380000|2021-10-25 10:06:20|202144.5|201994.5|202145.5|201995.5|202146.4|201996.4|202144.2|201994.2|18
1635156390000|2021-10-25 10:06:30|202146.2|201996.2|202184.5|202034.5|202188.4|202038.4|202143.4|201993.4|28
1635156400000|2021-10-25 10:06:40|202183.8|202033.8|202187|202037|202187|202037|202182.4|202032.4|30
1635156410000|2021-10-25 10:06:50|202186.9|202036.9|202189.2|202039.2|202190.4|202040.4|202186.9|202036.9|11
1635156420000|2021-10-25 10:07:00|202188.5|202038.5|202187.6|202037.6|202189.5|202039.5|202187.6|202037.6|14
1635156430000|2021-10-25 10:07:10|202187.7|202037.7|202142.6|201992.6|202188.6|202038.6|202141|201991|26
1635156440000|2021-10-25 10:07:20|202141.5|201991.5|202140.4|201990.4|202143.8|201993.8|202137.3|201987.3|18
1635156450000|2021-10-25 10:07:30|202140.6|201990.6|202137.1|201987.1|202140.6|201990.6|202137.1|201987.1|13
1635156460000|2021-10-25 10:07:40|202137.7|201987.7|202140.8|201990.8|202141.2|201991.2|202137.5|201987.5|13
1635156470000|2021-10-25 10:07:50|202140.3|201990.3|202136.8|201986.8|202140.3|201990.3|202135.8|201985.8|22
1635156480000|2021-10-25 10:08:00|202136.7|201986.7|202130.4|201980.4|202136.8|201986.8|202128.2|201978.2|20
1635156490000|2021-10-25 10:08:10|202130.3|201980.3|202132.8|201982.8|202132.8|201982.8|202130.3|201980.3|18
1635156500000|2021-10-25 10:08:20|202132.5|201982.5|202133.2|201983.2|202133.2|201983.2|202132.3|201982.3|9
1635156510000|2021-10-25 10:08:30|202132.9|201982.9|202129.3|201979.3|202132.9|201982.9|202129.3|201979.3|14
1635156520000|2021-10-25 10:08:40|202129.6|201979.6|202130.2|201980.2|202131.1|201981.1|202129.2|201979.2|22
1635156530000|2021-10-25 10:08:50|202129.9|201979.9|202110.7|201960.7|202130.3|201980.3|202110.2|201960.2|25
1635156540000|2021-10-25 10:09:00|202104.5|201954.5|202106.9|201956.9|202106.9|201956.9|202101|201951|28
1635156550000|2021-10-25 10:09:10|202105.6|201955.6|202108.7|201958.7|202109.8|201959.8|202105.2|201955.2|19
1635156560000|2021-10-25 10:09:20|202110.3|201960.3|202101.8|201951.8|202110.3|201960.3|202099.3|201949.3|18
1635156570000|2021-10-25 10:09:30|202101.3|201951.3|202102.3|201952.3|202103.5|201953.5|202101.3|201951.3|17
1635156580000|2021-10-25 10:09:40|202102.1|201952.1|202102.5|201952.5|202102.8|201952.8|202102.1|201952.1|13
1635156590000|2021-10-25 10:09:50|202102.2|201952.2|202098.4|201948.4|202102.2|201952.2|202098.4|201948.4|16
1635156600000|2021-10-25 10:10:00|202098.5|201948.5|202095.8|201945.8|202099.9|201949.9|202095.8|201945.8|25
1635156610000|2021-10-25 10:10:10|202096.3|201946.3|202096.2|201946.2|202097.3|201947.3|202095.7|201945.7|22
1635156620000|2021-10-25 10:10:20|202096.6|201946.6|202096.8|201946.8|202099|201949|202095.6|201945.6|18
1635156630000|2021-10-25 10:10:30|202097.1|201947.1|202097.6|201947.6|202097.7|201947.7|202096.8|201946.8|14
1635156640000|2021-10-25 10:10:40|202096.7|201946.7|202092.6|201942.6|202097.3|201947.3|202092.6|201942.6|22
1635156650000|2021-10-25 10:10:50|202092.8|201942.8|202095|201945|202095.4|201945.4|202092.8|201942.8|18
1635156660000|2021-10-25 10:11:00|202094.9|201944.9|202094.4|201944.4|202095|201945|202092.6|201942.6|14
1635156670000|2021-10-25 10:11:10|202094.6|201944.6|202090.9|201940.9|202094.6|201944.6|202090|201940|17
1635156680000|2021-10-25 10:11:20|202091.1|201941.1|202090.6|201940.6|202091.7|201941.7|202090.5|201940.5|16
1635156690000|2021-10-25 10:11:30|202090.2|201940.2|202090.7|201940.7|202092.1|201942.1|202089.9|201939.9|16
1635156700000|2021-10-25 10:11:40|202090.3|201940.3|202090.6|201940.6|202090.6|201940.6|202088.8|201938.8|9
1635156710000|2021-10-25 10:11:50|202088.6|201938.6|202088|201938|202088.7|201938.7|202086.6|201936.6|10
1635156720000|2021-10-25 10:12:00|202089.2|201939.2|202088|201938|202092.2|201942.2|202088|201938|21
1635156730000|2021-10-25 10:12:10|202088.5|201938.5|202087.2|201937.2|202088.8|201938.8|202086.6|201936.6|10
1635156740000|2021-10-25 10:12:20|202087.6|201937.6|202087.5|201937.5|202088.7|201938.7|202087|201937|16
1635156750000|2021-10-25 10:12:30|202087.7|201937.7|202048.1|201898.1|202088.8|201938.8|202048|201898|21
1635156760000|2021-10-25 10:12:40|202030.4|201880.4|202022.8|201872.8|202043.7|201893.7|202018.4|201868.4|29
1635156770000|2021-10-25 10:12:50|202023.6|201873.6|202016.9|201866.9|202023.6|201873.6|202016|201866|18
1635156780000|2021-10-25 10:13:00|202015.9|201865.9|202012|201862|202017.3|201867.3|202012|201862|23
1635156790000|2021-10-25 10:13:10|202012.2|201862.2|202014.2|201864.2|202014.2|201864.2|202011.9|201861.9|13
1635156800000|2021-10-25 10:13:20|202014|201864|202014.7|201864.7|202017.2|201867.2|202013.3|201863.3|16
1635156810000|2021-10-25 10:13:30|202014.6|201864.6|202015.5|201865.5|202015.8|201865.8|202012.4|201862.4|15
1635156820000|2021-10-25 10:13:40|202015.2|201865.2|202010.7|201860.7|202015.2|201865.2|202008.7|201858.7|18
1635156830000|2021-10-25 10:13:50|202011.4|201861.4|202010.6|201860.6|202011.4|201861.4|202007.9|201857.9|25
1635156840000|2021-10-25 10:14:00|202010|201860|202010.4|201860.4|202010.6|201860.6|202009.8|201859.8|14
1635156850000|2021-10-25 10:14:10|202010.8|201860.8|202011.1|201861.1|202015.2|201865.2|202009.5|201859.5|22
1635156860000|2021-10-25 10:14:20|202010.7|201860.7|202011.4|201861.4|202012.3|201862.3|202010.4|201860.4|21
1635156870000|2021-10-25 10:14:30|202010.7|201860.7|201971.2|201821.2|202010.7|201860.7|201971.2|201821.2|33
1635156880000|2021-10-25 10:14:40|201971.3|201821.3|201970|201820|201972.8|201822.8|201970|201820|18
1635156890000|2021-10-25 10:14:50|201970.8|201820.8|201976.5|201826.5|201976.5|201826.5|201970.8|201820.8|25
1635156900000|2021-10-25 10:15:00|201976|201826|201980.1|201830.1|201981.6|201831.6|201976|201826|31
1635156910000|2021-10-25 10:15:10|201979.9|201829.9|201980.5|201830.5|201980.8|201830.8|201978.6|201828.6|25
1635156920000|2021-10-25 10:15:20|201981|201831|201974.2|201824.2|201981.1|201831.1|201974.1|201824.1|23
1635156930000|2021-10-25 10:15:30|201974.6|201824.6|201976.3|201826.3|201976.4|201826.4|201974.5|201824.5|16
1635156940000|2021-10-25 10:15:40|201976.2|201826.2|201977.1|201827.1|201978.7|201828.7|201976.2|201826.2|17
1635156950000|2021-10-25 10:15:50|201976.6|201826.6|201976.5|201826.5|201977.7|201827.7|201975.2|201825.2|13
1635156960000|2021-10-25 10:16:00|201976.2|201826.2|201975.4|201825.4|201977.1|201827.1|201975.4|201825.4|13
1635156970000|2021-10-25 10:16:10|201975.9|201825.9|201974.8|201824.8|201976.2|201826.2|201972.2|201822.2|13
1635156980000|2021-10-25 10:16:20|201974.9|201824.9|201975.8|201825.8|201975.9|201825.9|201974.9|201824.9|10
1635156990000|2021-10-25 10:16:30|201975.7|201825.7|201975|201825|201975.7|201825.7|201973.3|201823.3|15
1635157000000|2021-10-25 10:16:40|201974.8|201824.8|201975.2|201825.2|201975.4|201825.4|201974.3|201824.3|18
1635157010000|2021-10-25 10:16:50|201974.9|201824.9|201975.9|201825.9|201976|201826|201973.4|201823.4|15
1635157020000|2021-10-25 10:17:00|201975.5|201825.5|201972.2|201822.2|201976.4|201826.4|201971.4|201821.4|19
1635157030000|2021-10-25 10:17:10|201971.9|201821.9|201973.4|201823.4|201974.7|201824.7|201970.4|201820.4|22
1635157040000|2021-10-25 10:17:20|201973.9|201823.9|201971.9|201821.9|201973.9|201823.9|201970.7|201820.7|10
1635157050000|2021-10-25 10:17:30|201972.1|201822.1|201963.7|201813.7|201972.1|201822.1|201963.6|201813.6|23
1635157060000|2021-10-25 10:17:40|201963.5|201813.5|201960.1|201810.1|201963.8|201813.8|201960|201810|17
1635157070000|2021-10-25 10:17:50|201961.5|201811.5|201966.3|201816.3|201966.8|201816.8|201960.4|201810.4|25
1635157080000|2021-10-25 10:18:00|201965.9|201815.9|201967.6|201817.6|201967.6|201817.6|201964|201814|24
1635157090000|2021-10-25 10:18:10|201967.5|201817.5|201965.7|201815.7|201967.5|201817.5|201963.9|201813.9|16
1635157100000|2021-10-25 10:18:20|201965.6|201815.6|201963.9|201813.9|201966.4|201816.4|201962.4|201812.4|14
1635157110000|2021-10-25 10:18:30|201963.1|201813.1|201961.1|201811.1|201965.4|201815.4|201961.1|201811.1|25
1635157120000|2021-10-25 10:18:40|201942.1|201792.1|201932.1|201782.1|201942.1|201792.1|201928.3|201778.3|23
1635157130000|2021-10-25 10:18:50|201931.8|201781.8|201930.4|201780.4|201933.3|201783.3|201928.9|201778.9|18
1635157140000|2021-10-25 10:19:00|201930.1|201780.1|201931.2|201781.2|201931.2|201781.2|201929.9|201779.9|14
1635157150000|2021-10-25 10:19:10|201931.1|201781.1|201932.7|201782.7|201935.4|201785.4|201930.1|201780.1|17
1635157160000|2021-10-25 10:19:20|201932.8|201782.8|201935.1|201785.1|201936.2|201786.2|201930.8|201780.8|20
1635157170000|2021-10-25 10:19:30|201935.3|201785.3|201934.9|201784.9|201935.9|201785.9|201934.4|201784.4|14
1635157180000|2021-10-25 10:19:40|201934.8|201784.8|201931.4|201781.4|201935.6|201785.6|201929.9|201779.9|12
1635157190000|2021-10-25 10:19:50|201931.9|201781.9|201934.7|201784.7|201935.1|201785.1|201931.9|201781.9|16
1635157200000|2021-10-25 10:20:00|201935|201785|201933.4|201783.4|201936.8|201786.8|201932.6|201782.6|9
1635157210000|2021-10-25 10:20:10|201934.9|201784.9|201934.8|201784.8|201937.3|201787.3|201933.2|201783.2|13
1635157220000|2021-10-25 10:20:20|201935|201785|201935.4|201785.4|201936|201786|201934.5|201784.5|13
1635157230000|2021-10-25 10:20:30|201935.2|201785.2|201932.9|201782.9|201936.2|201786.2|201932.3|201782.3|10
1635157240000|2021-10-25 10:20:40|201932.7|201782.7|201958.2|201808.2|201961.6|201811.6|201932.7|201782.7|18
1635157250000|2021-10-25 10:20:50|201958.4|201808.4|201959.7|201809.7|201960.5|201810.5|201958.3|201808.3|16
1635157260000|2021-10-25 10:21:00|201961.6|201811.6|201962.4|201812.4|201965.2|201815.2|201961.6|201811.6|10
1635157270000|2021-10-25 10:21:10|201962.8|201812.8|201965.9|201815.9|201966|201816|201961.7|201811.7|13
1635157280000|2021-10-25 10:21:20|201965.5|201815.5|201962.9|201812.9|201965.5|201815.5|201962.6|201812.6|7
1635157290000|2021-10-25 10:21:30|201962.8|201812.8|201962.8|201812.8|201962.8|201812.8|201952.9|201802.9|20
1635157300000|2021-10-25 10:21:40|201962.7|201812.7|201961.8|201811.8|201965.9|201815.9|201949|201799|19
1635157310000|2021-10-25 10:21:50|201955.1|201805.1|201963.8|201813.8|201965|201815|201954.2|201804.2|20
1635157320000|2021-10-25 10:22:00|201963.9|201813.9|201959.8|201809.8|201966.9|201816.9|201959.7|201809.7|20
1635157330000|2021-10-25 10:22:10|201960.7|201810.7|201963.6|201813.6|201966.6|201816.6|201960.7|201810.7|20
1635157340000|2021-10-25 10:22:20|201964.7|201814.7|201962.4|201812.4|201968.4|201818.4|201961.8|201811.8|19
1635157350000|2021-10-25 10:22:30|201962.5|201812.5|201961.3|201811.3|201962.5|201812.5|201960.8|201810.8|10
1635157360000|2021-10-25 10:22:40|201960.9|201810.9|201960.9|201810.9|201960.9|201810.9|201959.8|201809.8|6
1635157370000|2021-10-25 10:22:50|201960.6|201810.6|201955.5|201805.5|201960.6|201810.6|201952.1|201802.1|21
1635157380000|2021-10-25 10:23:00|201954.6|201804.6|201961.5|201811.5|201962.4|201812.4|201952.5|201802.5|18
1635157390000|2021-10-25 10:23:10|201961.4|201811.4|201962.1|201812.1|201967.4|201817.4|201959.5|201809.5|20
1635157400000|2021-10-25 10:23:20|201962.2|201812.2|201964|201814|201964.8|201814.8|201959.9|201809.9|20
1635157410000|2021-10-25 10:23:30|201964.6|201814.6|201962.4|201812.4|201964.6|201814.6|201960.5|201810.5|17
1635157420000|2021-10-25 10:23:40|201961.2|201811.2|201958.4|201808.4|201961.7|201811.7|201958.4|201808.4|12
1635157430000|2021-10-25 10:23:50|201958.5|201808.5|201940.1|201790.1|201960.3|201810.3|201940.1|201790.1|22
1635157440000|2021-10-25 10:24:00|201941.1|201791.1|201941.5|201791.5|201942.6|201792.6|201940.1|201790.1|21
1635157450000|2021-10-25 10:24:10|201941.4|201791.4|201943.5|201793.5|201944.3|201794.3|201941.4|201791.4|22
1635157460000|2021-10-25 10:24:20|201943.9|201793.9|201943.7|201793.7|201944.5|201794.5|201942.4|201792.4|23
1635157470000|2021-10-25 10:24:30|201944.4|201794.4|201958.5|201808.5|201961.1|201811.1|201944.1|201794.1|24
1635157480000|2021-10-25 10:24:40|201961.4|201811.4|201966.4|201816.4|201966.7|201816.7|201959.8|201809.8|24
1635157490000|2021-10-25 10:24:50|201966.6|201816.6|201962.8|201812.8|201966.6|201816.6|201960.8|201810.8|16
1635157500000|2021-10-25 10:25:00|201962.5|201812.5|201967|201817|201967.7|201817.7|201962.5|201812.5|26
1635157510000|2021-10-25 10:25:10|201966.9|201816.9|201981.5|201831.5|201989.3|201839.3|201964.4|201814.4|30
1635157520000|2021-10-25 10:25:20|201981.3|201831.3|201990.4|201840.4|201990.5|201840.5|201981.3|201831.3|18
1635157530000|2021-10-25 10:25:30|201989.7|201839.7|201987.1|201837.1|201989.7|201839.7|201986.7|201836.7|22
1635157540000|2021-10-25 10:25:40|201987.9|201837.9|201988.4|201838.4|201988.4|201838.4|201985.9|201835.9|24
1635157550000|2021-10-25 10:25:50|201988.3|201838.3|201946.8|201796.8|201988.3|201838.3|201944.2|201794.2|28
1635157560000|2021-10-25 10:26:00|201947.1|201797.1|201942.8|201792.8|201947.1|201797.1|201941.2|201791.2|26
1635157570000|2021-10-25 10:26:10|201941.4|201791.4|201938.7|201788.7|201941.8|201791.8|201938|201788|23
1635157580000|2021-10-25 10:26:20|201938.3|201788.3|201933.1|201783.1|201944.9|201794.9|201931.2|201781.2|33
1635157590000|2021-10-25 10:26:30|201930.5|201780.5|201931.6|201781.6|201936.9|201786.9|201929.7|201779.7|23
1635157600000|2021-10-25 10:26:40|201932.2|201782.2|201933|201783|201934.2|201784.2|201931.9|201781.9|13
1635157610000|2021-10-25 10:26:50|201932.9|201782.9|201935.2|201785.2|201935.6|201785.6|201932.2|201782.2|22
1635157620000|2021-10-25 10:27:00|201935.7|201785.7|201941|201791|201941|201791|201935.7|201785.7|30
1635157630000|2021-10-25 10:27:10|201941.4|201791.4|201947.4|201797.4|201952.5|201802.5|201941.4|201791.4|36
1635157640000|2021-10-25 10:27:20|201948.9|201798.9|201947.2|201797.2|201948.9|201798.9|201943.3|201793.3|21
1635157650000|2021-10-25 10:27:30|201947.5|201797.5|201935.4|201785.4|201948.4|201798.4|201935.4|201785.4|22
1635157660000|2021-10-25 10:27:40|201935.1|201785.1|201932.7|201782.7|201935.9|201785.9|201932.4|201782.4|27
1635157670000|2021-10-25 10:27:50|201932.3|201782.3|201934.7|201784.7|201935.2|201785.2|201932.3|201782.3|20
1635157680000|2021-10-25 10:28:00|201934.2|201784.2|201937.6|201787.6|201937.6|201787.6|201934.2|201784.2|20
1635157690000|2021-10-25 10:28:10|201937.5|201787.5|201940.4|201790.4|201942.9|201792.9|201936.5|201786.5|25
1635157700000|2021-10-25 10:28:20|201939.6|201789.6|201941.5|201791.5|201946.1|201796.1|201938.7|201788.7|22
1635157710000|2021-10-25 10:28:30|201943.5|201793.5|201945|201795|201946.4|201796.4|201942.4|201792.4|21
1635157720000|2021-10-25 10:28:40|201945.6|201795.6|201942.4|201792.4|201945.6|201795.6|201942|201792|17
1635157730000|2021-10-25 10:28:50|201942.6|201792.6|201944.8|201794.8|201945.1|201795.1|201941.1|201791.1|14
1635157740000|2021-10-25 10:29:00|201943.1|201793.1|201945.1|201795.1|201945.3|201795.3|201942.4|201792.4|19
1635157750000|2021-10-25 10:29:10|201944.4|201794.4|201942.9|201792.9|201944.4|201794.4|201940|201790|17
1635157760000|2021-10-25 10:29:20|201942.6|201792.6|201946|201796|201946.8|201796.8|201941|201791|20
1635157770000|2021-10-25 10:29:30|201945.3|201795.3|201945.5|201795.5|201946.7|201796.7|201943.6|201793.6|16
1635157780000|2021-10-25 10:29:40|201945.2|201795.2|201945.7|201795.7|201946.4|201796.4|201945.1|201795.1|15
1635157790000|2021-10-25 10:29:50|201945.2|201795.2|201947.2|201797.2|201947.7|201797.7|201945.2|201795.2|14
1635157800000|2021-10-25 10:30:00|201947.4|201797.4|201954.3|201804.3|201954.3|201804.3|201945.2|201795.2|19
1635157810000|2021-10-25 10:30:10|201949.9|201799.9|201951.4|201801.4|201954.8|201804.8|201949|201799|24
1635157820000|2021-10-25 10:30:20|201951.9|201801.9|201946.9|201796.9|201952.1|201802.1|201946.9|201796.9|16
1635157830000|2021-10-25 10:30:30|201946.6|201796.6|201943.7|201793.7|201946.7|201796.7|201943.7|201793.7|13
1635157840000|2021-10-25 10:30:40|201943.8|201793.8|201945.9|201795.9|201946|201796|201943.1|201793.1|11
1635157850000|2021-10-25 10:30:50|201945.5|201795.5|201946.7|201796.7|201946.9|201796.9|201945.3|201795.3|10
1635157860000|2021-10-25 10:31:00|201946.5|201796.5|201947.1|201797.1|201950|201800|201946.1|201796.1|13
1635157870000|2021-10-25 10:31:10|201946.6|201796.6|201945.4|201795.4|201948.4|201798.4|201945.3|201795.3|18
1635157880000|2021-10-25 10:31:20|201946|201796|201945.8|201795.8|201946.2|201796.2|201944.8|201794.8|17
1635157890000|2021-10-25 10:31:30|201945.6|201795.6|201934.7|201784.7|201946.2|201796.2|201934.5|201784.5|23
1635157900000|2021-10-25 10:31:40|201933.9|201783.9|201935.3|201785.3|201935.9|201785.9|201933.2|201783.2|24
1635157910000|2021-10-25 10:31:50|201935.5|201785.5|201937.7|201787.7|201937.9|201787.9|201935.2|201785.2|18
1635157920000|2021-10-25 10:32:00|201936.8|201786.8|201937.5|201787.5|201939.2|201789.2|201936.6|201786.6|22
1635157930000|2021-10-25 10:32:10|201937.6|201787.6|201937.3|201787.3|201937.8|201787.8|201934.6|201784.6|16
1635157940000|2021-10-25 10:32:20|201937|201787|201932.6|201782.6|201937.3|201787.3|201932.3|201782.3|19
1635157950000|2021-10-25 10:32:30|201932.7|201782.7|201936.3|201786.3|201936.5|201786.5|201932.7|201782.7|20
1635157960000|2021-10-25 10:32:40|201936.4|201786.4|201943.5|201793.5|201943.9|201793.9|201936|201786|27
1635157970000|2021-10-25 10:32:50|201943.3|201793.3|201940.4|201790.4|201943.3|201793.3|201940.3|201790.3|26
1635157980000|2021-10-25 10:33:00|201940.6|201790.6|201942.3|201792.3|201943.3|201793.3|201937.8|201787.8|21
1635157990000|2021-10-25 10:33:10|201942.5|201792.5|201943.2|201793.2|201944.1|201794.1|201941.4|201791.4|14
1635158000000|2021-10-25 10:33:20|201942.8|201792.8|202008.4|201858.4|202008.4|201858.4|201942.8|201792.8|23
1635158010000|2021-10-25 10:33:30|202006.7|201856.7|202018.9|201868.9|202025|201875|202006.7|201856.7|26
1635158020000|2021-10-25 10:33:40|202017.8|201867.8|202021.6|201871.6|202022.9|201872.9|202017.8|201867.8|23
1635158030000|2021-10-25 10:33:50|202021.5|201871.5|202020.8|201870.8|202022.1|201872.1|202019.9|201869.9|22
1635158040000|2021-10-25 10:34:00|202021.1|201871.1|202024.1|201874.1|202024.8|201874.8|202019.1|201869.1|16
1635158050000|2021-10-25 10:34:10|202024.5|201874.5|202022|201872|202025.1|201875.1|202021.9|201871.9|14
1635158060000|2021-10-25 10:34:20|202022.1|201872.1|202021.8|201871.8|202024.3|201874.3|202021.7|201871.7|19
1635158070000|2021-10-25 10:34:30|202021.6|201871.6|202013.7|201863.7|202022.4|201872.4|202013.7|201863.7|23
1635158080000|2021-10-25 10:34:40|202014.5|201864.5|202014.6|201864.6|202018.4|201868.4|202014.5|201864.5|19
1635158090000|2021-10-25 10:34:50|202014.9|201864.9|202003.8|201853.8|202015.3|201865.3|202003.4|201853.4|18
1635158100000|2021-10-25 10:35:00|202003.4|201853.4|201997.1|201847.1|202010.2|201860.2|201996.9|201846.9|29
1635158110000|2021-10-25 10:35:10|201997.4|201847.4|201999.5|201849.5|202003.9|201853.9|201997.4|201847.4|25
1635158120000|2021-10-25 10:35:20|201999.3|201849.3|201998|201848|202000.5|201850.5|201996.2|201846.2|22
1635158130000|2021-10-25 10:35:30|201998.5|201848.5|201997.9|201847.9|202001.1|201851.1|201997.8|201847.8|25
1635158140000|2021-10-25 10:35:40|201998.2|201848.2|202001.5|201851.5|202001.5|201851.5|201998.2|201848.2|15
1635158150000|2021-10-25 10:35:50|202000.5|201850.5|201997.9|201847.9|202000.5|201850.5|201997.8|201847.8|11
1635158160000|2021-10-25 10:36:00|201998.7|201848.7|201997|201847|202001.8|201851.8|201996.5|201846.5|20
1635158170000|2021-10-25 10:36:10|201997.5|201847.5|201982.7|201832.7|201999.7|201849.7|201982.6|201832.6|22
1635158180000|2021-10-25 10:36:20|201982.9|201832.9|201982.7|201832.7|201984.2|201834.2|201981.7|201831.7|21
1635158190000|2021-10-25 10:36:30|201983.1|201833.1|201979.6|201829.6|201983.1|201833.1|201979.6|201829.6|15
1635158200000|2021-10-25 10:36:40|201980.2|201830.2|201979.7|201829.7|201981.3|201831.3|201977.5|201827.5|24
1635158210000|2021-10-25 10:36:50|201978.4|201828.4|201977.3|201827.3|201978.4|201828.4|201977.2|201827.2|18
1635158220000|2021-10-25 10:37:00|201977|201827|201973.1|201823.1|201977|201827|201972.1|201822.1|23
1635158230000|2021-10-25 10:37:10|201972.8|201822.8|201969.6|201819.6|201974.7|201824.7|201969.4|201819.4|19
1635158240000|2021-10-25 10:37:20|201970|201820|201971.2|201821.2|201971.3|201821.3|201969.4|201819.4|13
1635158250000|2021-10-25 10:37:30|201971|201821|201967.4|201817.4|201971|201821|201966.9|201816.9|22
1635158260000|2021-10-25 10:37:40|201967.6|201817.6|201965|201815|201967.9|201817.9|201965|201815|21
1635158270000|2021-10-25 10:37:50|201964.9|201814.9|201965.7|201815.7|201966.8|201816.8|201964.9|201814.9|11
1635158280000|2021-10-25 10:38:00|201965.6|201815.6|201965.6|201815.6|201966.6|201816.6|201963.6|201813.6|15
1635158290000|2021-10-25 10:38:10|201965.3|201815.3|201966.9|201816.9|201969.2|201819.2|201965|201815|15
1635158300000|2021-10-25 10:38:20|201968.2|201818.2|201969|201819|201971|201821|201968.2|201818.2|22
1635158310000|2021-10-25 10:38:30|201969.4|201819.4|201968.9|201818.9|201969.7|201819.7|201968.8|201818.8|18
1635158320000|2021-10-25 10:38:40|201968.8|201818.8|201967.2|201817.2|201969.2|201819.2|201966.5|201816.5|18
1635158330000|2021-10-25 10:38:50|201967.6|201817.6|201966.5|201816.5|201968.3|201818.3|201965.7|201815.7|12
1635158340000|2021-10-25 10:39:00|201966.8|201816.8|201965.9|201815.9|201966.8|201816.8|201964.3|201814.3|16
1635158350000|2021-10-25 10:39:10|201965.6|201815.6|201952.7|201802.7|201965.6|201815.6|201952.7|201802.7|21
1635158360000|2021-10-25 10:39:20|201952.8|201802.8|201971.9|201821.9|201978.2|201828.2|201952.8|201802.8|32
1635158370000|2021-10-25 10:39:30|201971.3|201821.3|201964.6|201814.6|201973.8|201823.8|201960.8|201810.8|26
1635158380000|2021-10-25 10:39:40|201967.2|201817.2|201971.3|201821.3|201974.6|201824.6|201962.7|201812.7|24
1635158390000|2021-10-25 10:39:50|201970.8|201820.8|201972.4|201822.4|201974.3|201824.3|201965.9|201815.9|17
1635158400000|2021-10-25 10:40:00|201972.7|201822.7|201970.3|201820.3|201973.8|201823.8|201957.8|201807.8|21
1635158410000|2021-10-25 10:40:10|201969.5|201819.5|201974.4|201824.4|201975.7|201825.7|201969.5|201819.5|26
1635158420000|2021-10-25 10:40:20|201973.9|201823.9|201986.1|201836.1|201987.7|201837.7|201973.9|201823.9|22
1635158430000|2021-10-25 10:40:30|201985.8|201835.8|201983.6|201833.6|201986.7|201836.7|201983.4|201833.4|18
1635158440000|2021-10-25 10:40:40|201984.3|201834.3|201987.6|201837.6|201988.3|201838.3|201982.3|201832.3|21
1635158450000|2021-10-25 10:40:50|201986.4|201836.4|201986.7|201836.7|201986.7|201836.7|201983.7|201833.7|22
1635158460000|2021-10-25 10:41:00|201986.8|201836.8|201984.5|201834.5|201987.5|201837.5|201984.1|201834.1|15
1635158470000|2021-10-25 10:41:10|201983.7|201833.7|201985.3|201835.3|201986|201836|201981.5|201831.5|19
1635158480000|2021-10-25 10:41:20|201985.4|201835.4|201986.6|201836.6|201988.8|201838.8|201985.4|201835.4|21
1635158490000|2021-10-25 10:41:30|201986.8|201836.8|201989.7|201839.7|201989.7|201839.7|201985.2|201835.2|16
1635158500000|2021-10-25 10:41:40|201988.4|201838.4|201979.6|201829.6|201988.4|201838.4|201977.1|201827.1|21
1635158510000|2021-10-25 10:41:50|201980.6|201830.6|202004|201854|202008.7|201858.7|201980.6|201830.6|26
1635158520000|2021-10-25 10:42:00|202004.1|201854.1|202012.2|201862.2|202013.8|201863.8|202003.7|201853.7|24
1635158530000|2021-10-25 10:42:10|202013.1|201863.1|202007.4|201857.4|202013.1|201863.1|202007.4|201857.4|18
1635158540000|2021-10-25 10:42:20|202007|201857|202010.7|201860.7|202016.8|201866.8|202006|201856|26
1635158550000|2021-10-25 10:42:30|202009.5|201859.5|202008.2|201858.2|202013.6|201863.6|202007.5|201857.5|21
1635158560000|2021-10-25 10:42:40|202007.9|201857.9|202010.9|201860.9|202012.9|201862.9|202007.9|201857.9|26
1635158570000|2021-10-25 10:42:50|202012.5|201862.5|202010.8|201860.8|202022.4|201872.4|202008.9|201858.9|28
1635158580000|2021-10-25 10:43:00|202011.3|201861.3|202055|201905|202056.1|201906.1|202010.3|201860.3|28
1635158590000|2021-10-25 10:43:10|202054.3|201904.3|202032.7|201882.7|202056.6|201906.6|202032.7|201882.7|23
1635158600000|2021-10-25 10:43:20|202037.4|201887.4|202050.7|201900.7|202052.9|201902.9|202028.7|201878.7|31
1635158610000|2021-10-25 10:43:30|202052.3|201902.3|202053.8|201903.8|202054.4|201904.4|202049.7|201899.7|24
1635158620000|2021-10-25 10:43:40|202052.5|201902.5|202044.1|201894.1|202052.5|201902.5|202042|201892|12
1635158630000|2021-10-25 10:43:50|202044|201894|202044.3|201894.3|202053.1|201903.1|202028|201878|24
1635158640000|2021-10-25 10:44:00|202043.3|201893.3|202044.5|201894.5|202057.5|201907.5|202043.3|201893.3|27
1635158650000|2021-10-25 10:44:10|202044.8|201894.8|202050.6|201900.6|202051.4|201901.4|202040.9|201890.9|21
1635158660000|2021-10-25 10:44:20|202049.7|201899.7|202048.7|201898.7|202050.2|201900.2|202047.7|201897.7|24
1635158670000|2021-10-25 10:44:30|202049.2|201899.2|202048.6|201898.6|202053|201903|202046.8|201896.8|20
1635158680000|2021-10-25 10:44:40|202048.8|201898.8|202046.7|201896.7|202048.8|201898.8|202045.5|201895.5|16
1635158690000|2021-10-25 10:44:50|202046.8|201896.8|202050.6|201900.6|202050.6|201900.6|202041.7|201891.7|24
1635158700000|2021-10-25 10:45:00|202047.9|201897.9|202045.6|201895.6|202054.9|201904.9|202044.5|201894.5|30
1635158710000|2021-10-25 10:45:10|202046|201896|202035.8|201885.8|202046|201896|202035.8|201885.8|28
1635158720000|2021-10-25 10:45:20|202036.9|201886.9|202038.6|201888.6|202040.5|201890.5|202035.9|201885.9|22
1635158730000|2021-10-25 10:45:30|202039|201889|202034.9|201884.9|202039|201889|202033.1|201883.1|21
1635158740000|2021-10-25 10:45:40|202034.4|201884.4|202034.3|201884.3|202036|201886|202033.3|201883.3|14
1635158750000|2021-10-25 10:45:50|202033.9|201883.9|202038.6|201888.6|202048|201898|202033.1|201883.1|16
1635158760000|2021-10-25 10:46:00|202037.5|201887.5|202030.7|201880.7|202039.1|201889.1|202030.6|201880.6|20
1635158770000|2021-10-25 10:46:10|202030.5|201880.5|202010.1|201860.1|202031.2|201881.2|202010.1|201860.1|22
1635158780000|2021-10-25 10:46:20|202004.8|201854.8|202010.1|201860.1|202011.7|201861.7|202004.8|201854.8|20
1635158790000|2021-10-25 10:46:30|202011.4|201861.4|201977.3|201827.3|202011.4|201861.4|201975.4|201825.4|28
1635158800000|2021-10-25 10:46:40|201977|201827|201975.5|201825.5|201977.1|201827.1|201973.7|201823.7|19
1635158810000|2021-10-25 10:46:50|201976.5|201826.5|201976|201826|201980.1|201830.1|201970.1|201820.1|19
1635158820000|2021-10-25 10:47:00|201976.4|201826.4|201974.3|201824.3|201979.1|201829.1|201972.8|201822.8|22
1635158830000|2021-10-25 10:47:10|201974.5|201824.5|201970.8|201820.8|201975.7|201825.7|201970.8|201820.8|24
1635158840000|2021-10-25 10:47:20|201970.9|201820.9|201971.9|201821.9|201972.2|201822.2|201970.3|201820.3|11
1635158850000|2021-10-25 10:47:30|201971.2|201821.2|201968.4|201818.4|201971.2|201821.2|201968.3|201818.3|17
1635158860000|2021-10-25 10:47:40|201968.7|201818.7|201970.3|201820.3|201970.3|201820.3|201968.1|201818.1|16
1635158870000|2021-10-25 10:47:50|201972|201822|201973|201823|201974.6|201824.6|201971.1|201821.1|14
1635158880000|2021-10-25 10:48:00|201971.3|201821.3|201963.1|201813.1|201971.3|201821.3|201961.7|201811.7|25
1635158890000|2021-10-25 10:48:10|201962.8|201812.8|201964.2|201814.2|201967.3|201817.3|201960.9|201810.9|22
1635158900000|2021-10-25 10:48:20|201963.3|201813.3|201961.2|201811.2|201964.3|201814.3|201961.2|201811.2|17
1635158910000|2021-10-25 10:48:30|201963.4|201813.4|201961|201811|201963.8|201813.8|201961|201811|11
1635158920000|2021-10-25 10:48:40|201962.1|201812.1|201965.9|201815.9|201966.1|201816.1|201962.1|201812.1|15
1635158930000|2021-10-25 10:48:50|201965.2|201815.2|201967|201817|201967|201817|201964.5|201814.5|10
1635158940000|2021-10-25 10:49:00|201966.4|201816.4|201967.2|201817.2|201968.7|201818.7|201965.8|201815.8|13
1635158950000|2021-10-25 10:49:10|201967.3|201817.3|201966.8|201816.8|201968.6|201818.6|201960.2|201810.2|26
1635158960000|2021-10-25 10:49:20|201967.2|201817.2|201967.8|201817.8|201971.5|201821.5|201967.1|201817.1|14
1635158970000|2021-10-25 10:49:30|201967.9|201817.9|201967|201817|201967.9|201817.9|201966.5|201816.5|15
1635158980000|2021-10-25 10:49:40|201966.9|201816.9|201969.4|201819.4|201971.5|201821.5|201966.9|201816.9|18
1635158990000|2021-10-25 10:49:50|201969.9|201819.9|201968.1|201818.1|201969.9|201819.9|201968|201818|10
1635159000000|2021-10-25 10:50:00|201968.9|201818.9|201969.7|201819.7|201971.4|201821.4|201968.9|201818.9|13
1635159010000|2021-10-25 10:50:10|201969.4|201819.4|201969.9|201819.9|201971.9|201821.9|201969.4|201819.4|21
1635159020000|2021-10-25 10:50:20|201969.7|201819.7|201970.5|201820.5|201970.8|201820.8|201969.1|201819.1|10
1635159030000|2021-10-25 10:50:30|201970.7|201820.7|201967|201817|201971|201821|201967|201817|21
1635159040000|2021-10-25 10:50:40|201967.3|201817.3|201961.4|201811.4|201969|201819|201960|201810|27
1635159050000|2021-10-25 10:50:50|201962.2|201812.2|201986|201836|201989.1|201839.1|201961.7|201811.7|25
1635159060000|2021-10-25 10:51:00|201986.9|201836.9|202025.3|201875.3|202028.7|201878.7|201980|201830|25
1635159070000|2021-10-25 10:51:10|202025.9|201875.9|202049.2|201899.2|202052.9|201902.9|202024.7|201874.7|25
1635159080000|2021-10-25 10:51:20|202049.4|201899.4|202053.2|201903.2|202054.1|201904.1|202048.1|201898.1|24
1635159090000|2021-10-25 10:51:30|202054.5|201904.5|202053.1|201903.1|202055.6|201905.6|202049.7|201899.7|18
1635159100000|2021-10-25 10:51:40|202051.9|201901.9|202057.4|201907.4|202060.9|201910.9|202050.2|201900.2|25
1635159110000|2021-10-25 10:51:50|202060.1|201910.1|202059.6|201909.6|202063.5|201913.5|202057|201907|23
1635159120000|2021-10-25 10:52:00|202059.4|201909.4|202059.3|201909.3|202060.5|201910.5|202058.7|201908.7|15
1635159130000|2021-10-25 10:52:10|202059|201909|202066.3|201916.3|202066.3|201916.3|202059|201909|12
1635159140000|2021-10-25 10:52:20|202066.1|201916.1|202061.7|201911.7|202066.1|201916.1|202059.3|201909.3|17
1635159150000|2021-10-25 10:52:30|202061.5|201911.5|202044.8|201894.8|202069|201919|202044.8|201894.8|26
1635159160000|2021-10-25 10:52:40|202044|201894|202003.2|201853.2|202044.2|201894.2|201994.1|201844.1|31
1635159170000|2021-10-25 10:52:50|202002.4|201852.4|202004.7|201854.7|202005.3|201855.3|202001.1|201851.1|16
1635159180000|2021-10-25 10:53:00|202004.9|201854.9|202003.9|201853.9|202006.1|201856.1|202003.7|201853.7|20
1635159190000|2021-10-25 10:53:10|202004|201854|202004|201854|202004.5|201854.5|202003.2|201853.2|11
1635159200000|2021-10-25 10:53:20|202003.8|201853.8|202002.7|201852.7|202004.4|201854.4|202002.4|201852.4|14
1635159210000|2021-10-25 10:53:30|202002.2|201852.2|202003.5|201853.5|202006|201856|202002.2|201852.2|14
1635159220000|2021-10-25 10:53:40|202004.2|201854.2|202001.2|201851.2|202004.3|201854.3|202000.8|201850.8|23
1635159230000|2021-10-25 10:53:50|202000.9|201850.9|202001|201851|202002.2|201852.2|202000.9|201850.9|11
1635159240000|2021-10-25 10:54:00|202001.4|201851.4|202003.9|201853.9|202005.8|201855.8|202001.4|201851.4|15
1635159250000|2021-10-25 10:54:10|202003.8|201853.8|202004.5|201854.5|202005.4|201855.4|202002.5|201852.5|17
1635159260000|2021-10-25 10:54:20|202003.7|201853.7|202005|201855|202006.2|201856.2|202001.3|201851.3|22
1635159270000|2021-10-25 10:54:30|202005.7|201855.7|202002.3|201852.3|202005.7|201855.7|202002|201852|15
1635159280000|2021-10-25 10:54:40|202002.9|201852.9|202001.9|201851.9|202004|201854|202001.5|201851.5|15
1635159290000|2021-10-25 10:54:50|202002.4|201852.4|202002.6|201852.6|202002.6|201852.6|202000.8|201850.8|14
1635159300000|2021-10-25 10:55:00|202002.5|201852.5|202000.8|201850.8|202002.5|201852.5|201999.5|201849.5|16
1635159310000|2021-10-25 10:55:10|202000.1|201850.1|202000.3|201850.3|202000.9|201850.9|201998.9|201848.9|12
1635159320000|2021-10-25 10:55:20|202000.2|201850.2|202007.2|201857.2|202007.2|201857.2|202000.2|201850.2|20
1635159330000|2021-10-25 10:55:30|202008.1|201858.1|202006.9|201856.9|202008.5|201858.5|202006.2|201856.2|15
1635159340000|2021-10-25 10:55:40|202006.1|201856.1|202009.2|201859.2|202010.5|201860.5|202005.2|201855.2|20
1635159350000|2021-10-25 10:55:50|202009.1|201859.1|202011.3|201861.3|202011.3|201861.3|202009.1|201859.1|21
1635159360000|2021-10-25 10:56:00|202010.4|201860.4|202012|201862|202014.5|201864.5|202009.5|201859.5|26
1635159370000|2021-10-25 10:56:10|202010.8|201860.8|202012.9|201862.9|202014.3|201864.3|202010.8|201860.8|15
1635159380000|2021-10-25 10:56:20|202012.7|201862.7|202012.2|201862.2|202015.1|201865.1|202011.7|201861.7|20
1635159390000|2021-10-25 10:56:30|202012.5|201862.5|202014.1|201864.1|202014.9|201864.9|202012|201862|19
1635159400000|2021-10-25 10:56:40|202013.8|201863.8|202015.8|201865.8|202017.4|201867.4|202013.7|201863.7|22
1635159410000|2021-10-25 10:56:50|202015.3|201865.3|202017.4|201867.4|202017.4|201867.4|202015.2|201865.2|17
1635159420000|2021-10-25 10:57:00|202024.9|201874.9|202021.6|201871.6|202024.9|201874.9|202019.2|201869.2|30
1635159430000|2021-10-25 10:57:10|202021.5|201871.5|202047.3|201897.3|202047.3|201897.3|202021.5|201871.5|31
1635159440000|2021-10-25 10:57:20|202047.4|201897.4|202052.3|201902.3|202053|201903|202044.2|201894.2|28
1635159450000|2021-10-25 10:57:30|202052.4|201902.4|202049.4|201899.4|202053.4|201903.4|202049|201899|27
1635159460000|2021-10-25 10:57:40|202049.2|201899.2|202049.7|201899.7|202052.2|201902.2|202048.2|201898.2|24
1635159470000|2021-10-25 10:57:50|202050.4|201900.4|202049.5|201899.5|202051.8|201901.8|202049|201899|24
1635159480000|2021-10-25 10:58:00|202049.6|201899.6|202054.5|201904.5|202057.2|201907.2|202048.7|201898.7|25
1635159490000|2021-10-25 10:58:10|202055.7|201905.7|202054.6|201904.6|202055.8|201905.8|202052.8|201902.8|24
1635159500000|2021-10-25 10:58:20|202054.3|201904.3|202056|201906|202056.5|201906.5|202053.8|201903.8|24
1635159510000|2021-10-25 10:58:30|202055.6|201905.6|202056.7|201906.7|202057.1|201907.1|202055.1|201905.1|25
1635159520000|2021-10-25 10:58:40|202058.2|201908.2|202060.1|201910.1|202062|201912|202057.7|201907.7|29
1635159530000|2021-10-25 10:58:50|202060.2|201910.2|202094.8|201944.8|202098.2|201948.2|202053.5|201903.5|33
1635159540000|2021-10-25 10:59:00|202098|201948|202096.1|201946.1|202103.2|201953.2|202096|201946|30
1635159550000|2021-10-25 10:59:10|202095.5|201945.5|202095|201945|202095.6|201945.6|202091|201941|19
1635159560000|2021-10-25 10:59:20|202095.7|201945.7|202097.5|201947.5|202098.6|201948.6|202095.5|201945.5|23
1635159570000|2021-10-25 10:59:30|202094.4|201944.4|202098|201948|202100.2|201950.2|202094.4|201944.4|27
1635159580000|2021-10-25 10:59:40|202098.1|201948.1|202096|201946|202098.1|201948.1|202094|201944|29
1635159590000|2021-10-25 10:59:50|202098.3|201948.3|202094.4|201944.4|202098.3|201948.3|202094.4|201944.4|26
1635159600000|2021-10-25 11:00:00|202095.1|201945.1|202093.2|201943.2|202096.4|201946.4|202090.9|201940.9|25
1635159610000|2021-10-25 11:00:10|202099.8|201949.8|202099.3|201949.3|202100.5|201950.5|202097.8|201947.8|27
1635159620000|2021-10-25 11:00:20|202100.6|201950.6|202101.4|201951.4|202102.4|201952.4|202098.5|201948.5|11
1635159630000|2021-10-25 11:00:30|202100.2|201950.2|202098.1|201948.1|202100.5|201950.5|202096.7|201946.7|21
1635159640000|2021-10-25 11:00:40|202095.6|201945.6|202094.6|201944.6|202099.3|201949.3|202093.2|201943.2|25
1635159650000|2021-10-25 11:00:50|202094.8|201944.8|202099.1|201949.1|202100.5|201950.5|202092.4|201942.4|21
1635159660000|2021-10-25 11:01:00|202098.8|201948.8|202099.1|201949.1|202100.6|201950.6|202098.6|201948.6|18
1635159670000|2021-10-25 11:01:10|202099.2|201949.2|202071|201921|202099.2|201949.2|202066.1|201916.1|28
1635159680000|2021-10-25 11:01:20|202070.8|201920.8|202079.5|201929.5|202081.7|201931.7|202069.5|201919.5|26
1635159690000|2021-10-25 11:01:30|202079.4|201929.4|202050.5|201900.5|202083.2|201933.2|202050|201900|31
1635159700000|2021-10-25 11:01:40|202051.3|201901.3|202052.3|201902.3|202053.5|201903.5|202051.3|201901.3|23
1635159710000|2021-10-25 11:01:50|202052.5|201902.5|202053.8|201903.8|202054.3|201904.3|202050.3|201900.3|18
1635159720000|2021-10-25 11:02:00|202053.7|201903.7|202052|201902|202054|201904|202051.4|201901.4|8
1635159730000|2021-10-25 11:02:10|202051.1|201901.1|202051.8|201901.8|202052.7|201902.7|202050|201900|14
1635159740000|2021-10-25 11:02:20|202052|201902|202049.4|201899.4|202052|201902|202047.8|201897.8|10
1635159750000|2021-10-25 11:02:30|202049.8|201899.8|202051.4|201901.4|202052.3|201902.3|202049.4|201899.4|10
1635159760000|2021-10-25 11:02:40|202050.8|201900.8|202050.7|201900.7|202050.8|201900.8|202048.9|201898.9|11
1635159770000|2021-10-25 11:02:50|202051.3|201901.3|202050.9|201900.9|202051.4|201901.4|202050.6|201900.6|13
1635159780000|2021-10-25 11:03:00|202051.7|201901.7|202052.8|201902.8|202052.8|201902.8|202049|201899|17
1635159790000|2021-10-25 11:03:10|202048.2|201898.2|202054.4|201904.4|202054.4|201904.4|202048.2|201898.2|13
1635159800000|2021-10-25 11:03:20|202054.1|201904.1|202053.7|201903.7|202056.2|201906.2|202051.9|201901.9|19
1635159810000|2021-10-25 11:03:30|202054.2|201904.2|202053.7|201903.7|202054.7|201904.7|202053.7|201903.7|9
1635159820000|2021-10-25 11:03:40|202054.4|201904.4|202054.6|201904.6|202056.7|201906.7|202054|201904|10
1635159830000|2021-10-25 11:03:50|202054.3|201904.3|202052.7|201902.7|202055.1|201905.1|202051.9|201901.9|10
1635159840000|2021-10-25 11:04:00|202053.2|201903.2|202052.6|201902.6|202053.9|201903.9|202050.2|201900.2|28
1635159850000|2021-10-25 11:04:10|202052.9|201902.9|202052.2|201902.2|202053.6|201903.6|202052|201902|17
1635159860000|2021-10-25 11:04:20|202052.4|201902.4|202053.2|201903.2|202053.3|201903.3|202052.2|201902.2|10
1635159870000|2021-10-25 11:04:30|202053.1|201903.1|202052|201902|202054.5|201904.5|202052|201902|12
1635159880000|2021-10-25 11:04:40|202051.8|201901.8|202054.7|201904.7|202054.8|201904.8|202051.8|201901.8|12
1635159890000|2021-10-25 11:04:50|202055.4|201905.4|202052.5|201902.5|202056.9|201906.9|202050.8|201900.8|18
1635159900000|2021-10-25 11:05:00|202051.6|201901.6|202053.1|201903.1|202053.5|201903.5|202051.2|201901.2|16
1635159910000|2021-10-25 11:05:10|202052.5|201902.5|202053.5|201903.5|202053.5|201903.5|202049.6|201899.6|15
1635159920000|2021-10-25 11:05:20|202053.9|201903.9|202052.6|201902.6|202055.3|201905.3|202052.6|201902.6|12
1635159930000|2021-10-25 11:05:30|202053.2|201903.2|202048|201898|202053.2|201903.2|202048|201898|10
1635159940000|2021-10-25 11:05:40|202047.8|201897.8|202048.7|201898.7|202048.8|201898.8|202046.8|201896.8|12
1635159950000|2021-10-25 11:05:50|202046.6|201896.6|202043.1|201893.1|202049.5|201899.5|202036.1|201886.1|23
1635159960000|2021-10-25 11:06:00|202040.2|201890.2|202042.6|201892.6|202048|201898|202040.2|201890.2|29
1635159970000|2021-10-25 11:06:10|202042.2|201892.2|202043.2|201893.2|202047.2|201897.2|202037.6|201887.6|22
1635159980000|2021-10-25 11:06:20|202043.5|201893.5|202035.9|201885.9|202043.5|201893.5|202033.9|201883.9|24
1635159990000|2021-10-25 11:06:30|202037.7|201887.7|202042.4|201892.4|202043.1|201893.1|202036.8|201886.8|20
1635160000000|2021-10-25 11:06:40|202042|201892|202049.6|201899.6|202051|201901|202039.5|201889.5|26
1635160010000|2021-10-25 11:06:50|202048.2|201898.2|202045.5|201895.5|202049.4|201899.4|202044.4|201894.4|12
1635160020000|2021-10-25 11:07:00|202045.3|201895.3|202045.4|201895.4|202046.9|201896.9|202044.4|201894.4|11
1635160030000|2021-10-25 11:07:10|202045.6|201895.6|202048.5|201898.5|202049.8|201899.8|202045.5|201895.5|18
1635160040000|2021-10-25 11:07:20|202048.9|201898.9|202050.5|201900.5|202051.4|201901.4|202048.9|201898.9|18
1635160050000|2021-10-25 11:07:30|202051.4|201901.4|202052.8|201902.8|202052.8|201902.8|202048.9|201898.9|28
1635160060000|2021-10-25 11:07:40|202053|201903|202054.3|201904.3|202054.3|201904.3|202051.7|201901.7|16
1635160070000|2021-10-25 11:07:50|202054.4|201904.4|202046.3|201896.3|202055|201905|202046.3|201896.3|25
1635160080000|2021-10-25 11:08:00|202042.8|201892.8|202048|201898|202048|201898|202042.8|201892.8|30
1635160090000|2021-10-25 11:08:10|202048.2|201898.2|202048.7|201898.7|202049.1|201899.1|202047.1|201897.1|17
1635160100000|2021-10-25 11:08:20|202048.5|201898.5|202048.1|201898.1|202049.3|201899.3|202046.9|201896.9|15
1635160110000|2021-10-25 11:08:30|202048.7|201898.7|202049.7|201899.7|202049.8|201899.8|202048.2|201898.2|10
1635160120000|2021-10-25 11:08:40|202049.8|201899.8|202049.9|201899.9|202049.9|201899.9|202046.4|201896.4|11
1635160130000|2021-10-25 11:08:50|202049.4|201899.4|202048.8|201898.8|202050.4|201900.4|202047.8|201897.8|17
1635160140000|2021-10-25 11:09:00|202049.9|201899.9|202049.8|201899.8|202051.9|201901.9|202048.1|201898.1|16
1635160150000|2021-10-25 11:09:10|202050.6|201900.6|202048.9|201898.9|202050.6|201900.6|202048.4|201898.4|16
1635160160000|2021-10-25 11:09:20|202050.5|201900.5|202049.5|201899.5|202050.5|201900.5|202048.4|201898.4|8
1635160170000|2021-10-25 11:09:30|202050.2|201900.2|202047.7|201897.7|202051.2|201901.2|202045.7|201895.7|17
1635160180000|2021-10-25 11:09:40|202047.9|201897.9|202040.6|201890.6|202047.9|201897.9|202039.2|201889.2|26
1635160190000|2021-10-25 11:09:50|202040.2|201890.2|202039.2|201889.2|202042.2|201892.2|202037.3|201887.3|25
1635160200000|2021-10-25 11:10:00|202040|201890|202040.7|201890.7|202042.4|201892.4|202038.2|201888.2|19
1635160210000|2021-10-25 11:10:10|202038.9|201888.9|202038.7|201888.7|202038.9|201888.9|202036.4|201886.4|13
1635160220000|2021-10-25 11:10:20|202039.2|201889.2|202042.1|201892.1|202047.3|201897.3|202037.9|201887.9|30
1635160230000|2021-10-25 11:10:30|202041.5|201891.5|202044.7|201894.7|202045.1|201895.1|202041.5|201891.5|12
1635160240000|2021-10-25 11:10:40|202045.2|201895.2|202042.4|201892.4|202045.2|201895.2|202040|201890|21
1635160250000|2021-10-25 11:10:50|202044.3|201894.3|202043.1|201893.1|202045.1|201895.1|202041.2|201891.2|14
1635160260000|2021-10-25 11:11:00|202043.6|201893.6|202042.9|201892.9|202044|201894|202042.2|201892.2|9
1635160270000|2021-10-25 11:11:10|202043.9|201893.9|202014|201864|202043.9|201893.9|202012.1|201862.1|31
1635160280000|2021-10-25 11:11:20|202014.1|201864.1|202014.5|201864.5|202015.2|201865.2|202012.2|201862.2|17
1635160290000|2021-10-25 11:11:30|202014.6|201864.6|202016.5|201866.5|202016.7|201866.7|202013.1|201863.1|16
1635160300000|2021-10-25 11:11:40|202017.2|201867.2|202015.1|201865.1|202017.2|201867.2|202014.4|201864.4|9
1635160310000|2021-10-25 11:11:50|202015.3|201865.3|201969.6|201819.6|202016|201866|201967|201817|22
1635160320000|2021-10-25 11:12:00|201969.5|201819.5|201961.6|201811.6|201970.3|201820.3|201955.6|201805.6|17
1635160330000|2021-10-25 11:12:10|201962.7|201812.7|201942.1|201792.1|201962.7|201812.7|201939.6|201789.6|17
1635160340000|2021-10-25 11:12:20|201942.9|201792.9|201966.3|201816.3|201966.4|201816.4|201942.9|201792.9|21
1635160350000|2021-10-25 11:12:30|201969.9|201819.9|201973.4|201823.4|201973.4|201823.4|201969.8|201819.8|16
1635160360000|2021-10-25 11:12:40|201972.7|201822.7|201958.1|201808.1|201974.7|201824.7|201958.1|201808.1|23
1635160370000|2021-10-25 11:12:50|201957.1|201807.1|201967.4|201817.4|201967.4|201817.4|201956|201806|18
1635160380000|2021-10-25 11:13:00|201967.6|201817.6|201966.6|201816.6|201967.6|201817.6|201964.2|201814.2|20
1635160390000|2021-10-25 11:13:10|201966.7|201816.7|201971.5|201821.5|201971.5|201821.5|201966.7|201816.7|18
1635160400000|2021-10-25 11:13:20|201971.9|201821.9|201972.3|201822.3|201972.4|201822.4|201969.9|201819.9|21
1635160410000|2021-10-25 11:13:30|201972.4|201822.4|201970.4|201820.4|201972.4|201822.4|201968.8|201818.8|22
1635160420000|2021-10-25 11:13:40|201971.3|201821.3|201975|201825|201975.4|201825.4|201970.5|201820.5|24
1635160430000|2021-10-25 11:13:50|201977.6|201827.6|201976.1|201826.1|201977.6|201827.6|201975.4|201825.4|16
1635160440000|2021-10-25 11:14:00|201975.5|201825.5|201985.1|201835.1|202001.8|201888.2|201938.2|201825.5|20
1635160450000|2021-10-25 11:14:10|201986.2|201836.2|201990.2|201840.2|201990.2|201840.2|201985.7|201835.7|15
1635160460000|2021-10-25 11:14:20|201988.2|201838.2|201985.1|201835.1|201992.6|201842.6|201985|201835|16
1635160470000|2021-10-25 11:14:30|201985.3|201835.3|201985.1|201835.1|201985.3|201835.3|201984.9|201834.9|4
1635160480000|2021-10-25 11:14:40|201985|201835|201973.1|201823.1|201986.9|201836.9|201973.1|201823.1|24
1635160490000|2021-10-25 11:14:50|201974.4|201824.4|201972.5|201822.5|201975.2|201825.2|201972|201822|19
1635160500000|2021-10-25 11:15:00|201971.3|201821.3|201964.7|201814.7|201971.3|201821.3|201959.3|201809.3|25
1635160510000|2021-10-25 11:15:10|201964.6|201814.6|201962.1|201812.1|201965.1|201815.1|201961.8|201811.8|12
1635160520000|2021-10-25 11:15:20|201961.8|201811.8|201966.1|201816.1|201966.6|201816.6|201961.8|201811.8|16
1635160530000|2021-10-25 11:15:30|201965.6|201815.6|201968.1|201818.1|201968.7|201818.7|201965.6|201815.6|19
1635160540000|2021-10-25 11:15:40|201967.9|201817.9|201967.8|201817.8|201967.9|201817.9|201964.8|201814.8|20
1635160550000|2021-10-25 11:15:50|201968.1|201818.1|201974.3|201824.3|201976.7|201826.7|201967.2|201817.2|25
1635160560000|2021-10-25 11:16:00|201973.7|201823.7|201973.4|201823.4|201977|201827|201971.5|201821.5|19
1635160570000|2021-10-25 11:16:10|201973.5|201823.5|201976.4|201826.4|201976.4|201826.4|201972.1|201822.1|21
1635160580000|2021-10-25 11:16:20|201976.6|201826.6|201977.9|201827.9|201979.5|201829.5|201976.5|201826.5|16
1635160590000|2021-10-25 11:16:30|201978.1|201828.1|201971.9|201821.9|201978.2|201828.2|201971.6|201821.6|18
1635160600000|2021-10-25 11:16:40|201972.2|201822.2|201970.2|201820.2|201972.3|201822.3|201968.5|201818.5|19
1635160610000|2021-10-25 11:16:50|201970.6|201820.6|201964.4|201814.4|201970.6|201820.6|201964.4|201814.4|22
1635160620000|2021-10-25 11:17:00|201964.9|201814.9|201959.7|201809.7|201965.2|201815.2|201957.8|201807.8|20
1635160630000|2021-10-25 11:17:10|201960.5|201810.5|201958.9|201808.9|201961|201811|201958.2|201808.2|20
1635160640000|2021-10-25 11:17:20|201959|201809|201959.7|201809.7|201959.7|201809.7|201956.8|201806.8|15
1635160650000|2021-10-25 11:17:30|201960.2|201810.2|201935|201785|201960.2|201810.2|201935|201785|23
1635160660000|2021-10-25 11:17:40|201934.7|201784.7|201917.6|201767.6|201938.9|201788.9|201914.5|201764.5|23
1635160670000|2021-10-25 11:17:50|201916.9|201766.9|201903.4|201753.4|201918|201768|201896.4|201746.4|18
1635160680000|2021-10-25 11:18:00|201903.6|201753.6|201904.6|201754.6|201909.5|201759.5|201903.3|201753.3|12
1635160690000|2021-10-25 11:18:10|201904.7|201754.7|201901.4|201751.4|201905|201755|201901.4|201751.4|14
1635160700000|2021-10-25 11:18:20|201901.9|201751.9|201904.3|201754.3|201904.8|201754.8|201901.9|201751.9|13
1635160710000|2021-10-25 11:18:30|201904.5|201754.5|201901.3|201751.3|201904.8|201754.8|201901.3|201751.3|9
1635160720000|2021-10-25 11:18:40|201902.6|201752.6|201903.5|201753.5|201905.1|201755.1|201902.6|201752.6|10
1635160730000|2021-10-25 11:18:50|201904.1|201754.1|201923.1|201773.1|201923.1|201773.1|201904|201754|24
1635160740000|2021-10-25 11:19:00|201923.7|201773.7|201924.8|201774.8|201927.7|201777.7|201918.3|201768.3|25
1635160750000|2021-10-25 11:19:10|201923.4|201773.4|201923.4|201773.4|201924|201774|201922.5|201772.5|18
1635160760000|2021-10-25 11:19:20|201921.7|201771.7|201920.2|201770.2|201921.7|201771.7|201918.2|201768.2|14
1635160770000|2021-10-25 11:19:30|201919.3|201769.3|201894|201744|201919.5|201769.5|201893.2|201743.2|25
1635160780000|2021-10-25 11:19:40|201896.4|201746.4|201891.1|201741.1|201900.1|201750.1|201891.1|201741.1|17
1635160790000|2021-10-25 11:19:50|201891.7|201741.7|201894.7|201744.7|201895.7|201745.7|201891.7|201741.7|14
1635160800000|2021-10-25 11:20:00|201894|201744|201889.5|201739.5|201895.4|201745.4|201888|201738|13
1635160810000|2021-10-25 11:20:10|201888.9|201738.9|201889.1|201739.1|201894.3|201744.3|201887.2|201737.2|20
1635160820000|2021-10-25 11:20:20|201890.6|201740.6|201888.4|201738.4|201890.6|201740.6|201884.5|201734.5|13
1635160830000|2021-10-25 11:20:30|201887.5|201737.5|201910.4|201760.4|201912.2|201762.2|201887.5|201737.5|24
1635160840000|2021-10-25 11:20:40|201911.4|201761.4|201847.6|201697.6|201912.3|201762.3|201847.6|201697.6|19
1635160850000|2021-10-25 11:20:50|201850.9|201700.9|201843.4|201693.4|201850.9|201700.9|201837.1|201687.1|28
1635160860000|2021-10-25 11:21:00|201843.5|201693.5|201845.6|201695.6|201846.4|201696.4|201841.7|201691.7|20
1635160870000|2021-10-25 11:21:10|201845.3|201695.3|201845.5|201695.5|201848.3|201698.3|201844.4|201694.4|15
1635160880000|2021-10-25 11:21:20|201846|201696|201848.5|201698.5|201852.3|201702.3|201845.6|201695.6|22
1635160890000|2021-10-25 11:21:30|201847.3|201697.3|201847.1|201697.1|201850.2|201700.2|201846.6|201696.6|18
1635160900000|2021-10-25 11:21:40|201847.3|201697.3|201845.3|201695.3|201848|201698|201844.8|201694.8|21
1635160910000|2021-10-25 11:21:50|201845.6|201695.6|201844.2|201694.2|201845.9|201695.9|201841.9|201691.9|13
1635160920000|2021-10-25 11:22:00|201844.4|201694.4|201846.4|201696.4|201848.1|201698.1|201844.2|201694.2|10
1635160930000|2021-10-25 11:22:10|201845.8|201695.8|201847.4|201697.4|201848.8|201698.8|201845.3|201695.3|18
1635160940000|2021-10-25 11:22:20|201846.9|201696.9|201844.4|201694.4|201848.2|201698.2|201844.4|201694.4|17
1635160950000|2021-10-25 11:22:30|201844.5|201694.5|201849|201699|201849.1|201699.1|201844.5|201694.5|24
1635160960000|2021-10-25 11:22:40|201847.1|201697.1|201844.1|201694.1|201852.9|201702.9|201844.1|201694.1|25
1635160970000|2021-10-25 11:22:50|201843.5|201693.5|201840.6|201690.6|201843.8|201693.8|201840.6|201690.6|16
1635160980000|2021-10-25 11:23:00|201839.5|201689.5|201840.6|201690.6|201841.4|201691.4|201838.9|201688.9|19
1635160990000|2021-10-25 11:23:10|201840.8|201690.8|201839.8|201689.8|201840.8|201690.8|201839|201689|18
1635161000000|2021-10-25 11:23:20|201839.3|201689.3|201845|201695|201845|201695|201838.3|201688.3|18
1635161010000|2021-10-25 11:23:30|201846.6|201696.6|201851.3|201701.3|201852.2|201702.2|201846.1|201696.1|27
1635161020000|2021-10-25 11:23:40|201851.6|201701.6|201849.7|201699.7|201853.4|201703.4|201848.4|201698.4|18
1635161030000|2021-10-25 11:23:50|201851.1|201701.1|201895.9|201745.9|201896.2|201746.2|201850.5|201700.5|19
1635161040000|2021-10-25 11:24:00|201895.6|201745.6|201927.2|201777.2|201927.2|201777.2|201895.3|201745.3|34
1635161050000|2021-10-25 11:24:10|201927.1|201777.1|201931.2|201781.2|201934|201784|201926.6|201776.6|29
1635161060000|2021-10-25 11:24:20|201929.6|201779.6|201933.2|201783.2|201935|201785|201929.5|201779.5|21
1635161070000|2021-10-25 11:24:30|201933.6|201783.6|201934.8|201784.8|201937.6|201787.6|201932.4|201782.4|23
1635161080000|2021-10-25 11:24:40|201934.4|201784.4|201935.7|201785.7|201935.7|201785.7|201932.3|201782.3|19
1635161090000|2021-10-25 11:24:50|201935.1|201785.1|201935.9|201785.9|201937.3|201787.3|201934.5|201784.5|16
1635161100000|2021-10-25 11:25:00|201936|201786|201965.2|201815.2|201965.7|201815.7|201935.9|201785.9|24
1635161110000|2021-10-25 11:25:10|201964.6|201814.6|201966.5|201816.5|201967.2|201817.2|201964.6|201814.6|23
1635161120000|2021-10-25 11:25:20|201966|201816|201962.9|201812.9|201967.1|201817.1|201961.8|201811.8|11
1635161130000|2021-10-25 11:25:30|201961.9|201811.9|201966.9|201816.9|201968.6|201818.6|201961.8|201811.8|24
1635161140000|2021-10-25 11:25:40|201967.2|201817.2|201970.1|201820.1|201970.9|201820.9|201967.2|201817.2|16
1635161150000|2021-10-25 11:25:50|201969.7|201819.7|201966|201816|201969.7|201819.7|201965.4|201815.4|19
1635161160000|2021-10-25 11:26:00|201965.8|201815.8|201963.3|201813.3|201968.6|201818.6|201963.3|201813.3|19
1635161170000|2021-10-25 11:26:10|201962.6|201812.6|201968.2|201818.2|201969.4|201819.4|201962.6|201812.6|23
1635161180000|2021-10-25 11:26:20|201966.8|201816.8|201964.9|201814.9|201966.8|201816.8|201964.7|201814.7|14
1635161190000|2021-10-25 11:26:30|201964.6|201814.6|201963.2|201813.2|201965.6|201815.6|201961.3|201811.3|16
1635161200000|2021-10-25 11:26:40|201963|201813|201965.4|201815.4|201965.7|201815.7|201962|201812|18
1635161210000|2021-10-25 11:26:50|201963.5|201813.5|201964.6|201814.6|201966.4|201816.4|201962.6|201812.6|15
1635161220000|2021-10-25 11:27:00|201965.3|201815.3|201967.2|201817.2|201968.2|201818.2|201961.5|201811.5|17
1635161230000|2021-10-25 11:27:10|201966.5|201816.5|201964|201814|201966.5|201816.5|201963.4|201813.4|22
1635161240000|2021-10-25 11:27:20|201963.8|201813.8|201962.1|201812.1|201966.2|201816.2|201962.1|201812.1|23
1635161250000|2021-10-25 11:27:30|201962.3|201812.3|201962|201812|201962.3|201812.3|201960.1|201810.1|18
1635161260000|2021-10-25 11:27:40|201961.4|201811.4|201959.2|201809.2|201961.7|201811.7|201959.2|201809.2|15
1635161270000|2021-10-25 11:27:50|201959.6|201809.6|201958.5|201808.5|201960.4|201810.4|201958.5|201808.5|13
1635161280000|2021-10-25 11:28:00|201958.6|201808.6|201960.3|201810.3|201960.5|201810.5|201958.6|201808.6|12
1635161290000|2021-10-25 11:28:10|201958.4|201808.4|201936.2|201786.2|201959|201809|201935.5|201785.5|26
1635161300000|2021-10-25 11:28:20|201936.5|201786.5|201936.4|201786.4|201938.6|201788.6|201935|201785|25
1635161310000|2021-10-25 11:28:30|201937.9|201787.9|201937.1|201787.1|201937.9|201787.9|201936.2|201786.2|13
1635161320000|2021-10-25 11:28:40|201937.2|201787.2|201935.3|201785.3|201937.4|201787.4|201935.2|201785.2|15
1635161330000|2021-10-25 11:28:50|201935.7|201785.7|201934.4|201784.4|201937.2|201787.2|201934.4|201784.4|19
1635161340000|2021-10-25 11:29:00|201935|201785|201940.3|201790.3|201941.2|201791.2|201934.8|201784.8|22
1635161350000|2021-10-25 11:29:10|201939.7|201789.7|201941.5|201791.5|201941.5|201791.5|201939.1|201789.1|11
1635161360000|2021-10-25 11:29:20|201961.6|201811.6|201959.4|201809.4|201964.4|201814.4|201959.4|201809.4|24
1635161370000|2021-10-25 11:29:30|201959.7|201809.7|201956.2|201806.2|201963.6|201813.6|201956.2|201806.2|22
1635161380000|2021-10-25 11:29:40|201956.6|201806.6|201918.8|201768.8|201956.6|201806.6|201918.8|201768.8|20
1635161390000|2021-10-25 11:29:50|201916.2|201766.2|201924.4|201774.4|201924.4|201774.4|201914.6|201764.6|17
1635161400000|2021-10-25 11:30:00|201924.6|201774.6|201926.7|201776.7|201926.8|201776.8|201922.9|201772.9|19
1635161410000|2021-10-25 11:30:10|201926|201776|201939.8|201789.8|201947.8|201797.8|201926|201776|29
1635161420000|2021-10-25 11:30:20|201940.6|201790.6|201954|201804|201956.3|201806.3|201939.7|201789.7|26
1635161430000|2021-10-25 11:30:30|201953.6|201803.6|201960|201810|201963.5|201813.5|201951.9|201801.9|27
1635161440000|2021-10-25 11:30:40|201960.5|201810.5|201925.7|201775.7|201960.8|201810.8|201913.9|201763.9|27
1635161450000|2021-10-25 11:30:50|201927.9|201777.9|201926.5|201776.5|201928.6|201778.6|201924.1|201774.1|20
1635161460000|2021-10-25 11:31:00|201926.8|201776.8|201931.5|201781.5|201933.5|201783.5|201925.2|201775.2|21
1635161470000|2021-10-25 11:31:10|201931.3|201781.3|201928.9|201778.9|201932.2|201782.2|201928.6|201778.6|19
1635161480000|2021-10-25 11:31:20|201929.1|201779.1|201933.7|201783.7|201934.7|201784.7|201928.4|201778.4|10
1635161490000|2021-10-25 11:31:30|201932.4|201782.4|201932|201782|201934.7|201784.7|201931.6|201781.6|15
1635161500000|2021-10-25 11:31:40|201932.1|201782.1|201932.8|201782.8|201933.6|201783.6|201930.3|201780.3|21
1635161510000|2021-10-25 11:31:50|201933.4|201783.4|201935.7|201785.7|201937.3|201787.3|201930.9|201780.9|19
1635161520000|2021-10-25 11:32:00|201935.6|201785.6|201935.8|201785.8|201936.1|201786.1|201933.4|201783.4|22
1635161530000|2021-10-25 11:32:10|201935.7|201785.7|201933|201783|201936.2|201786.2|201932.3|201782.3|16
1635161540000|2021-10-25 11:32:20|201928.5|201778.5|201926|201776|201929|201779|201925.7|201775.7|25
1635161550000|2021-10-25 11:32:30|201925.7|201775.7|201931.9|201781.9|201932.3|201782.3|201925.7|201775.7|20
1635161560000|2021-10-25 11:32:40|201931.8|201781.8|201933.1|201783.1|201933.1|201783.1|201929.6|201779.6|18
1635161570000|2021-10-25 11:32:50|201932.9|201782.9|201934.6|201784.6|201936.6|201786.6|201931|201781|23
1635161580000|2021-10-25 11:33:00|201934.7|201784.7|201936.5|201786.5|201937.2|201787.2|201934.3|201784.3|18
1635161590000|2021-10-25 11:33:10|201936.2|201786.2|201979.5|201829.5|201979.9|201829.9|201935.5|201785.5|30
1635161600000|2021-10-25 11:33:20|201979.9|201829.9|201981.1|201831.1|201981.2|201831.2|201979.2|201829.2|16
1635161610000|2021-10-25 11:33:30|201980.2|201830.2|201982.8|201832.8|201993.5|201843.5|201979.8|201829.8|22
1635161620000|2021-10-25 11:33:40|201982|201832|201981.9|201831.9|201982.9|201832.9|201981.2|201831.2|12
1635161630000|2021-10-25 11:33:50|201981.8|201831.8|201973.5|201823.5|201981.9|201831.9|201973.5|201823.5|18
1635161640000|2021-10-25 11:34:00|201973.1|201823.1|201977.6|201827.6|201978.3|201828.3|201973.1|201823.1|17
1635161650000|2021-10-25 11:34:10|201976.4|201826.4|201980.3|201830.3|201981.8|201831.8|201976.3|201826.3|20
1635161660000|2021-10-25 11:34:20|201980.1|201830.1|201982.5|201832.5|201983.9|201833.9|201979.7|201829.7|19
1635161670000|2021-10-25 11:34:30|201982.3|201832.3|201981.5|201831.5|201983.7|201833.7|201981|201831|19
1635161680000|2021-10-25 11:34:40|201981.7|201831.7|201980.3|201830.3|201983.1|201833.1|201979.9|201829.9|19
1635161690000|2021-10-25 11:34:50|201980.1|201830.1|201986|201836|201993.9|201843.9|201980|201830|18
1635161700000|2021-10-25 11:35:00|201984.8|201834.8|201983.2|201833.2|201989|201839|201983.2|201833.2|19
1635161710000|2021-10-25 11:35:10|201985.9|201835.9|201982.5|201832.5|201985.9|201835.9|201980.9|201830.9|11
1635161720000|2021-10-25 11:35:20|201982.3|201832.3|201982|201832|201982.9|201832.9|201981|201831|13
1635161730000|2021-10-25 11:35:30|201982.2|201832.2|201982.9|201832.9|201984|201834|201980.3|201830.3|16
1635161740000|2021-10-25 11:35:40|201983.1|201833.1|201979.5|201829.5|201983.2|201833.2|201978.5|201828.5|17
1635161750000|2021-10-25 11:35:50|201979.1|201829.1|201996.2|201846.2|201996.2|201846.2|201979|201829|27
1635161760000|2021-10-25 11:36:00|201989.1|201839.1|201990.8|201840.8|201995.8|201845.8|201988.5|201838.5|37
1635161770000|2021-10-25 11:36:10|201990.4|201840.4|201989.7|201839.7|201992|201842|201986.5|201836.5|28
1635161780000|2021-10-25 11:36:20|201990.1|201840.1|201977|201827|201990.4|201840.4|201976.4|201826.4|25
1635161790000|2021-10-25 11:36:30|201974.5|201824.5|201980.5|201830.5|201980.9|201830.9|201974.5|201824.5|19
1635161800000|2021-10-25 11:36:40|201979.1|201829.1|201981|201831|201983.9|201833.9|201978.3|201828.3|14
1635161810000|2021-10-25 11:36:50|201980.7|201830.7|201989.7|201839.7|201989.7|201839.7|201980.5|201830.5|18
1635161820000|2021-10-25 11:37:00|201990.2|201840.2|201989.1|201839.1|201991.2|201841.2|201986.6|201836.6|22
1635161830000|2021-10-25 11:37:10|201989.4|201839.4|201982.5|201832.5|201992.3|201842.3|201981.9|201831.9|26
1635161840000|2021-10-25 11:37:20|201982.8|201832.8|201983.4|201833.4|201983.4|201833.4|201982.5|201832.5|12
1635161850000|2021-10-25 11:37:30|201983.5|201833.5|201987.7|201837.7|201988.3|201838.3|201982.7|201832.7|18
1635161860000|2021-10-25 11:37:40|201987.1|201837.1|201989.7|201839.7|201990.3|201840.3|201986.5|201836.5|12
1635161870000|2021-10-25 11:37:50|201989.2|201839.2|201990|201840|201993|201843|201983.4|201833.4|13
1635161880000|2021-10-25 11:38:00|201990.5|201840.5|201987.5|201837.5|201990.5|201840.5|201987.5|201837.5|13
1635161890000|2021-10-25 11:38:10|201987.2|201837.2|201990.8|201840.8|201991.1|201841.1|201987.2|201837.2|16
1635161900000|2021-10-25 11:38:20|201990.6|201840.6|201990.2|201840.2|201993.4|201843.4|201986.9|201836.9|18
1635161910000|2021-10-25 11:38:30|201990.1|201840.1|201980.2|201830.2|201990.8|201840.8|201980.2|201830.2|12
1635161920000|2021-10-25 11:38:40|201980.9|201830.9|201980.5|201830.5|201987.9|201837.9|201980.2|201830.2|25
1635161930000|2021-10-25 11:38:50|201981.3|201831.3|201975.1|201825.1|201981.4|201831.4|201970.1|201820.1|28
1635161940000|2021-10-25 11:39:00|201975.6|201825.6|201976.3|201826.3|201976.3|201826.3|201972.1|201822.1|18
1635161950000|2021-10-25 11:39:10|201976.1|201826.1|201974.3|201824.3|201976.5|201826.5|201974.3|201824.3|11
1635161960000|2021-10-25 11:39:20|201975.7|201825.7|201976.7|201826.7|201976.7|201826.7|201974.7|201824.7|14
1635161970000|2021-10-25 11:39:30|201976.3|201826.3|201976.5|201826.5|201980.4|201830.4|201975.3|201825.3|22
1635161980000|2021-10-25 11:39:40|201976.8|201826.8|201981.8|201831.8|201981.8|201831.8|201973.5|201823.5|19
1635161990000|2021-10-25 11:39:50|201981.9|201831.9|201981.7|201831.7|201983.6|201833.6|201976.9|201826.9|16
1635162000000|2021-10-25 11:40:00|201982.1|201832.1|201982.5|201832.5|201982.5|201832.5|201980.1|201830.1|17
1635162010000|2021-10-25 11:40:10|201982.1|201832.1|201982.2|201832.2|201983.4|201833.4|201981.7|201831.7|8
1635162020000|2021-10-25 11:40:20|201981.9|201831.9|201982.1|201832.1|201983.7|201833.7|201981.9|201831.9|10
1635162030000|2021-10-25 11:40:30|201981.5|201831.5|201981.6|201831.6|201983.1|201833.1|201980.9|201830.9|15
1635162040000|2021-10-25 11:40:40|201981.9|201831.9|201980.6|201830.6|201981.9|201831.9|201980.5|201830.5|8
1635162050000|2021-10-25 11:40:50|201981.7|201831.7|201988.5|201838.5|201996.3|201846.3|201981.7|201831.7|25
1635162060000|2021-10-25 11:41:00|201990|201840|201983.4|201833.4|201990|201840|201983.2|201833.2|25
1635162070000|2021-10-25 11:41:10|201983.8|201833.8|201980.5|201830.5|201983.8|201833.8|201980.5|201830.5|12
1635162080000|2021-10-25 11:41:20|201980.6|201830.6|201982|201832|201983.2|201833.2|201980.2|201830.2|10
1635162090000|2021-10-25 11:41:30|201981.8|201831.8|201983.2|201833.2|201985.3|201835.3|201980.9|201830.9|22
1635162100000|2021-10-25 11:41:40|201983.7|201833.7|202016.6|201866.6|202023.5|201873.5|201983.2|201833.2|32
1635162110000|2021-10-25 11:41:50|202016.9|201866.9|202015.4|201865.4|202019.7|201869.7|202014.6|201864.6|23
1635162120000|2021-10-25 11:42:00|202016.1|201866.1|202014.3|201864.3|202016.7|201866.7|202011.2|201861.2|29
1635162130000|2021-10-25 11:42:10|202014.8|201864.8|202017|201867|202018.9|201868.9|202014.2|201864.2|25
1635162140000|2021-10-25 11:42:20|202017.4|201867.4|202018|201868|202021.3|201871.3|202016.4|201866.4|20
1635162150000|2021-10-25 11:42:30|202016.8|201866.8|202019.1|201869.1|202021.7|201871.7|202016.8|201866.8|16
1635162160000|2021-10-25 11:42:40|202018.7|201868.7|202017.7|201867.7|202019|201869|202017.5|201867.5|12
1635162170000|2021-10-25 11:42:50|202016.9|201866.9|202019.8|201869.8|202022.8|201872.8|202016.9|201866.9|16
1635162180000|2021-10-25 11:43:00|202020|201870|202012.5|201862.5|202020|201870|202010.4|201860.4|17
1635162190000|2021-10-25 11:43:10|202015.7|201865.7|202016.5|201866.5|202017.4|201867.4|202015.7|201865.7|19
1635162200000|2021-10-25 11:43:20|202016.6|201866.6|202093.6|201943.6|202094|201944|202016.6|201866.6|26
1635162210000|2021-10-25 11:43:30|202096.1|201946.1|202095.5|201945.5|202099.4|201949.4|202094.9|201944.9|25
1635162220000|2021-10-25 11:43:40|202095.1|201945.1|202093.8|201943.8|202096|201946|202093|201943|25
1635162230000|2021-10-25 11:43:50|202093.2|201943.2|202095.5|201945.5|202095.9|201945.9|202092.8|201942.8|19
1635162240000|2021-10-25 11:44:00|202094.2|201944.2|202099.7|201949.7|202100.6|201950.6|202094.2|201944.2|20
1635162250000|2021-10-25 11:44:10|202100|201950|202103.3|201953.3|202104.6|201954.6|202099|201949|23
1635162260000|2021-10-25 11:44:20|202103.2|201953.2|202102.5|201952.5|202103.5|201953.5|202102|201952|13
1635162270000|2021-10-25 11:44:30|202102.6|201952.6|202104.4|201954.4|202104.4|201954.4|202101.8|201951.8|10
1635162280000|2021-10-25 11:44:40|202104.5|201954.5|202101.3|201951.3|202104.5|201954.5|202097.4|201947.4|24
1635162290000|2021-10-25 11:44:50|202100.4|201950.4|202106.5|201956.5|202107.5|201957.5|202100.1|201950.1|22
1635162300000|2021-10-25 11:45:00|202105.5|201955.5|202105.3|201955.3|202105.7|201955.7|202103.2|201953.2|19
1635162310000|2021-10-25 11:45:10|202105.4|201955.4|202102.9|201952.9|202105.4|201955.4|202102.9|201952.9|16
1635162320000|2021-10-25 11:45:20|202103.1|201953.1|202100|201950|202103.1|201953.1|202096.4|201946.4|18
1635162330000|2021-10-25 11:45:30|202098.1|201948.1|202097.8|201947.8|202099.1|201949.1|202096.2|201946.2|22
1635162340000|2021-10-25 11:45:40|202097.9|201947.9|202070.8|201920.8|202099.4|201949.4|202066.7|201916.7|21
1635162350000|2021-10-25 11:45:50|202070.9|201920.9|202072|201922|202073.9|201923.9|202070|201920|25
1635162360000|2021-10-25 11:46:00|202072.2|201922.2|202094|201944|202097.1|201947.1|202069.8|201919.8|30
1635162370000|2021-10-25 11:46:10|202094.5|201944.5|202095.5|201945.5|202097.2|201947.2|202091.1|201941.1|23
1635162380000|2021-10-25 11:46:20|202094.7|201944.7|202091.4|201941.4|202098.2|201948.2|202091.3|201941.3|22
1635162390000|2021-10-25 11:46:30|202089.4|201939.4|202086.5|201936.5|202094.2|201944.2|202082.6|201932.6|21
1635162400000|2021-10-25 11:46:40|202086.8|201936.8|202086.1|201936.1|202087.8|201937.8|202083.3|201933.3|14
1635162410000|2021-10-25 11:46:50|202085.9|201935.9|202086.7|201936.7|202088.4|201938.4|202085.9|201935.9|16
1635162420000|2021-10-25 11:47:00|202087.1|201937.1|202084.3|201934.3|202087.4|201937.4|202082.5|201932.5|23
1635162430000|2021-10-25 11:47:10|202084.4|201934.4|202087.6|201937.6|202088.2|201938.2|202082.8|201932.8|22
1635162440000|2021-10-25 11:47:20|202086.7|201936.7|202086|201936|202088.2|201938.2|202082.7|201932.7|16
1635162450000|2021-10-25 11:47:30|202086.8|201936.8|202094.1|201944.1|202096.5|201946.5|202086.2|201936.2|29
1635162460000|2021-10-25 11:47:40|202095.7|201945.7|202100.5|201950.5|202105.8|201955.8|202092.6|201942.6|26
1635162470000|2021-10-25 11:47:50|202100.3|201950.3|202098|201948|202102|201952|202098|201948|16
1635162480000|2021-10-25 11:48:00|202097.8|201947.8|202097.1|201947.1|202099.2|201949.2|202091.3|201941.3|23
1635162490000|2021-10-25 11:48:10|202097|201947|202092.9|201942.9|202097.4|201947.4|202091.8|201941.8|29
1635162500000|2021-10-25 11:48:20|202093.6|201943.6|202091.7|201941.7|202095.8|201945.8|202091.7|201941.7|17
1635162510000|2021-10-25 11:48:30|202092.2|201942.2|202092.8|201942.8|202096.8|201946.8|202088.6|201938.6|23
1635162520000|2021-10-25 11:48:40|202093.2|201943.2|202094.5|201944.5|202096.9|201946.9|202091.4|201941.4|17
1635162530000|2021-10-25 11:48:50|202093.3|201943.3|202094.6|201944.6|202095.4|201945.4|202091.5|201941.5|19
1635162540000|2021-10-25 11:49:00|202094.7|201944.7|202097.3|201947.3|202098.3|201948.3|202094.7|201944.7|18
1635162550000|2021-10-25 11:49:10|202096.3|201946.3|202099.9|201949.9|202103.9|201953.9|202096.3|201946.3|22
1635162560000|2021-10-25 11:49:20|202100.9|201950.9|202102.1|201952.1|202102.1|201952.1|202100.1|201950.1|21
1635162570000|2021-10-25 11:49:30|202125.8|201975.8|202126.4|201976.4|202130.5|201980.5|202124.9|201974.9|28
1635162580000|2021-10-25 11:49:40|202127.1|201977.1|202126.4|201976.4|202127.7|201977.7|202123.7|201973.7|22
1635162590000|2021-10-25 11:49:50|202126.1|201976.1|202126.6|201976.6|202127.5|201977.5|202126.1|201976.1|12
1635162600000|2021-10-25 11:50:00|202127|201977|202136.1|201986.1|202136.1|201986.1|202126.9|201976.9|23
1635162610000|2021-10-25 11:50:10|202135.2|201985.2|202132.6|201982.6|202135.9|201985.9|202130.5|201980.5|25
1635162620000|2021-10-25 11:50:20|202131.4|201981.4|202129.2|201979.2|202137|201987|202129.2|201979.2|18
1635162630000|2021-10-25 11:50:30|202132.9|201982.9|202137.4|201987.4|202138.4|201988.4|202132.7|201982.7|20
1635162640000|2021-10-25 11:50:40|202137.3|201987.3|202140.7|201990.7|202142.1|201992.1|202135.4|201985.4|17
1635162650000|2021-10-25 11:50:50|202138.7|201988.7|202134.8|201984.8|202140.7|201990.7|202132.4|201982.4|25
1635162660000|2021-10-25 11:51:00|202135.2|201985.2|202100.2|201950.2|202135.9|201985.9|202097.6|201947.6|31
1635162670000|2021-10-25 11:51:10|202100.3|201950.3|202100.6|201950.6|202103.8|201953.8|202099.7|201949.7|23
1635162680000|2021-10-25 11:51:20|202101.5|201951.5|202058.9|201908.9|202103.8|201953.8|202058.9|201908.9|24
1635162690000|2021-10-25 11:51:30|202056.3|201906.3|202056.1|201906.1|202058.4|201959.5|202009.5|201904.1|27
1635162700000|2021-10-25 11:51:40|202056|201906|202052.9|201902.9|202056|201906|202049.9|201899.9|18
1635162710000|2021-10-25 11:51:50|202052.5|201902.5|202053.1|201903.1|202053.6|201903.6|202049.6|201899.6|16
1635162720000|2021-10-25 11:52:00|202053.5|201903.5|202051.5|201901.5|202054.9|201904.9|202051.5|201901.5|12
1635162730000|2021-10-25 11:52:10|202051.2|201901.2|202053.9|201903.9|202057.5|201907.5|202051.2|201901.2|23
1635162740000|2021-10-25 11:52:20|202053.7|201903.7|202054.4|201904.4|202054.4|201904.4|202050.8|201900.8|23
1635162750000|2021-10-25 11:52:30|202055.9|201905.9|202051.4|201901.4|202055.9|201905.9|202048.7|201898.7|14
1635162760000|2021-10-25 11:52:40|202051.8|201901.8|202053.6|201903.6|202053.6|201903.6|202050.7|201900.7|11
1635162770000|2021-10-25 11:52:50|202053|201903|202051.9|201901.9|202054.2|201904.2|202051.7|201901.7|14
1635162780000|2021-10-25 11:53:00|202052.3|201902.3|202053.2|201903.2|202054|201904|202052.2|201902.2|10
1635162790000|2021-10-25 11:53:10|202052.7|201902.7|202056.1|201906.1|202071|201964.9|202014.9|201902.6|27
1635162800000|2021-10-25 11:53:20|202053.2|201903.2|202052.3|201902.3|202055.1|201905.1|202052|201902|16
1635162810000|2021-10-25 11:53:30|202052.1|201902.1|202053.8|201903.8|202054.5|201904.5|202052.1|201902.1|16
1635162820000|2021-10-25 11:53:40|202054.1|201904.1|202052.7|201902.7|202054.1|201904.1|202048.9|201898.9|13
1635162830000|2021-10-25 11:53:50|202054.4|201904.4|202051.8|201901.8|202054.4|201904.4|202048.4|201898.4|19
1635162840000|2021-10-25 11:54:00|202051.4|201901.4|202051|201901|202054.3|201904.3|202049.9|201899.9|25
1635162850000|2021-10-25 11:54:10|202051.3|201901.3|202053.8|201903.8|202058.4|201908.4|202050.6|201900.6|27
1635162860000|2021-10-25 11:54:20|202053.2|201903.2|202055.3|201905.3|202056.7|201906.7|202053.2|201903.2|17
1635162870000|2021-10-25 11:54:30|202055.6|201905.6|202050.3|201900.3|202058.5|201908.5|202050.3|201900.3|21
1635162880000|2021-10-25 11:54:40|202049.9|201899.9|202049.6|201899.6|202051.6|201901.6|202049.1|201899.1|17
1635162890000|2021-10-25 11:54:50|202050|201900|202049|201899|202051.2|201901.2|202048.8|201898.8|13
1635162900000|2021-10-25 11:55:00|202050.2|201900.2|202007.9|201857.9|202052.5|201928.3|201978.3|201857.9|24
1635162910000|2021-10-25 11:55:10|202010|201860|201963|201913|202014.9|201913|201962.1|201854|17
1635162920000|2021-10-25 11:55:20|201965.5|201915.5|202054.3|201904.3|202057|201915.5|201965.5|201891.8|29
1635162930000|2021-10-25 11:55:30|202053.2|201903.2|202056.3|201906.3|202057.5|201907.5|202053.2|201903.2|11
1635162940000|2021-10-25 11:55:40|202054.6|201904.6|202060.6|201910.6|202060.6|201962.3|202007.4|201902.7|20
1635162950000|2021-10-25 11:55:50|202061.3|201911.3|202062.1|201912.1|202070.8|201920.8|202058.8|201908.8|25
1635162960000|2021-10-25 11:56:00|202065.3|201915.3|202062.9|201912.9|202066.5|201916.5|202060.9|201910.9|24
1635162970000|2021-10-25 11:56:10|202062.4|201912.4|202055.9|201905.9|202067.5|201917.5|202055.9|201905.9|18
1635162980000|2021-10-25 11:56:20|202057.4|201907.4|202049.4|201899.4|202058.5|201908.5|202049.4|201899.4|20
1635162990000|2021-10-25 11:56:30|202052.5|201902.5|202057.6|201907.6|202057.6|201907.6|202051.8|201901.8|20
1635163000000|2021-10-25 11:56:40|202057.2|201907.2|202056.1|201906.1|202060.5|201910.5|202053.6|201903.6|18
1635163010000|2021-10-25 11:56:50|202055.9|201905.9|202052.9|201902.9|202055.9|201905.9|202051.3|201901.3|22
1635163020000|2021-10-25 11:57:00|202051.9|201901.9|202051|201901|202052.9|201902.9|202050.5|201900.5|17
1635163030000|2021-10-25 11:57:10|202049|201899|202047.3|201897.3|202049.8|201899.8|202046.2|201896.2|21
1635163040000|2021-10-25 11:57:20|202047.5|201897.5|202048.2|201898.2|202050.5|201900.5|202046.9|201896.9|23
1635163050000|2021-10-25 11:57:30|202048.5|201898.5|202048.5|201898.5|202051.5|201901.5|202048.2|201898.2|16
1635163060000|2021-10-25 11:57:40|202048.6|201898.6|202052.7|201902.7|202054.7|201904.7|202048.6|201898.6|22
1635163070000|2021-10-25 11:57:50|202049.9|201899.9|202049.3|201899.3|202050.2|201900.2|202048|201898|20
1635163080000|2021-10-25 11:58:00|202049.2|201899.2|202049|201899|202050.7|201900.7|202047.9|201897.9|12
1635163090000|2021-10-25 11:58:10|202049.1|201899.1|202015|201865|202049.4|201899.4|202015|201865|26
1635163100000|2021-10-25 11:58:20|202015.4|201865.4|202011.5|201861.5|202015.5|201865.5|202010.7|201860.7|20
1635163110000|2021-10-25 11:58:30|202012.1|201862.1|202011.9|201861.9|202012.4|201862.4|202010.4|201860.4|18
1635163120000|2021-10-25 11:58:40|202011.7|201861.7|202011|201861|202011.7|201861.7|202010.6|201860.6|10
1635163130000|2021-10-25 11:58:50|202011.7|201861.7|202013|201863|202013.1|201863.1|202011.2|201861.2|21
1635163140000|2021-10-25 11:59:00|202019.2|201869.2|202019.5|201869.5|202020.2|201870.2|202017.5|201867.5|18
1635163150000|2021-10-25 11:59:10|202019.7|201869.7|202024.9|201874.9|202024.9|201874.9|202018.2|201868.2|13
1635163160000|2021-10-25 11:59:20|202026.1|201876.1|202018.2|201868.2|202027.1|201877.1|202016.8|201866.8|17
1635163170000|2021-10-25 11:59:30|202019.2|201869.2|202021.6|201871.6|202022|201872|202018.7|201868.7|12
1635163180000|2021-10-25 11:59:40|202022.1|201872.1|202021.3|201871.3|202023.9|201873.9|202020.1|201870.1|19
1635163190000|2021-10-25 11:59:50|202021.2|201871.2|202019.9|201869.9|202027.7|201877.7|202016.6|201866.6|29
1635163200000|2021-10-25 12:00:00|202021.2|201871.2|202062.6|201912.6|202063.7|201913.7|202020.9|201870.9|35
1635163210000|2021-10-25 12:00:10|202061|201911|202068.4|201918.4|202075.4|201925.4|202061|201911|32
1635163220000|2021-10-25 12:00:20|202066.9|201916.9|202069.4|201919.4|202070.2|201920.2|202064.3|201914.3|31
1635163230000|2021-10-25 12:00:30|202069.5|201919.5|202089.3|201939.3|202089.3|201939.3|202046.1|201896.1|32
1635163240000|2021-10-25 12:00:40|202090.2|201940.2|202096.3|201946.3|202099.3|201949.3|202083.8|201933.8|32
1635163250000|2021-10-25 12:00:50|202100.3|201950.3|202097.6|201947.6|202101.6|201951.6|202095.2|201945.2|34
1635163260000|2021-10-25 12:01:00|202097.5|201947.5|202101.9|201951.9|202102.2|201952.2|202097.5|201947.5|24
1635163270000|2021-10-25 12:01:10|202101.6|201951.6|202101.3|201951.3|202103.3|201953.3|202099.1|201949.1|27
1635163280000|2021-10-25 12:01:20|202100.8|201950.8|202104.5|201954.5|202104.5|201954.5|202097.9|201947.9|24
1635163290000|2021-10-25 12:01:30|202105.6|201955.6|202109.7|201959.7|202109.7|201959.7|202101.9|201951.9|25
1635163300000|2021-10-25 12:01:40|202109.1|201959.1|202140.6|201990.6|202151.3|202001.3|202108.1|201958.1|32
1635163310000|2021-10-25 12:01:50|202149.1|201999.1|202145.1|201995.1|202149.1|201999.1|202143.2|201993.2|25
1635163320000|2021-10-25 12:02:00|202142.7|201992.7|202151|202001|202151.4|202001.4|202142.7|201992.7|27
1635163330000|2021-10-25 12:02:10|202150.7|202000.7|202146.2|201996.2|202150.7|202000.7|202144.4|201994.4|28
1635163340000|2021-10-25 12:02:20|202145.5|201995.5|202147|201997|202147.1|201997.1|202143.5|201993.5|27
1635163350000|2021-10-25 12:02:30|202147.2|201997.2|202143.8|201993.8|202147.2|201997.2|202141.1|201991.1|26
1635163360000|2021-10-25 12:02:40|202144.2|201994.2|202148.7|201998.7|202150.6|202049.6|202099.6|201994.2|24
1635163370000|2021-10-25 12:02:50|202149.2|201999.2|202140.7|201990.7|202149.2|201999.2|202137.5|201987.5|19
1635163380000|2021-10-25 12:03:00|202140.4|201990.4|202143.6|201993.6|202144.1|201994.1|202140.3|201990.3|21
1635163390000|2021-10-25 12:03:10|202142.8|201992.8|202107.1|201957.1|202143.2|201993.2|202107.1|201957.1|19
1635163400000|2021-10-25 12:03:20|202102.9|201952.9|202105.5|201955.5|202105.5|201955.5|202099.4|201949.4|32
1635163410000|2021-10-25 12:03:30|202105.6|201955.6|202137.5|201987.5|202139.5|201989.5|202105.6|201955.6|32
1635163420000|2021-10-25 12:03:40|202137.7|201987.7|202144.1|201994.1|202145.6|201995.6|202137.7|201987.7|25
1635163430000|2021-10-25 12:03:50|202143.7|201993.7|202142|201992|202145.3|201995.3|202140.9|201990.9|29
1635163440000|2021-10-25 12:04:00|202141.8|201991.8|202138.3|201988.3|202143.8|201993.8|202138.3|201988.3|25
1635163450000|2021-10-25 12:04:10|202139.8|201989.8|202135.4|201985.4|202139.8|201989.8|202134.5|201984.5|21
1635163460000|2021-10-25 12:04:20|202135.5|201985.5|202144.8|201994.8|202148.7|201998.7|202135.3|201985.3|25
1635163470000|2021-10-25 12:04:30|202139.8|201989.8|202145.2|201995.2|202147|201997|202139.4|201989.4|30
1635163480000|2021-10-25 12:04:40|202143.9|201993.9|202144.6|201994.6|202172.9|202022.9|202142.7|201992.7|32
1635163490000|2021-10-25 12:04:50|202142.9|201992.9|202145.9|201995.9|202147.8|201997.8|202138.8|201988.8|28
1635163500000|2021-10-25 12:05:00|202145.4|201995.4|202140.5|201990.5|202147.3|201997.3|202138.6|201988.6|30
1635163510000|2021-10-25 12:05:10|202141.7|201991.7|202138.7|201988.7|202141.7|201991.7|202136|201986|21
1635163520000|2021-10-25 12:05:20|202140.2|201990.2|202135.9|201985.9|202142.3|201992.3|202135.8|201985.8|25
1635163530000|2021-10-25 12:05:30|202136|201986|202164.6|202014.6|202171.1|202021.1|202135.2|201985.2|21
1635163540000|2021-10-25 12:05:40|202164.7|202014.7|202180.3|202030.3|202184.3|202034.3|202164.7|202014.7|29
1635163550000|2021-10-25 12:05:50|202179.6|202029.6|202219.9|202069.9|202219.9|202069.9|202178.8|202028.8|31
1635163560000|2021-10-25 12:06:00|202218.3|202068.3|202220|202070|202225.1|202075.1|202218.3|202068.3|31
1635163570000|2021-10-25 12:06:10|202219.9|202069.9|202223.4|202073.4|202232.4|202082.4|202216.2|202066.2|34
1635163580000|2021-10-25 12:06:20|202221.9|202071.9|202230.4|202080.4|202231|202081|202221.9|202071.9|23
1635163590000|2021-10-25 12:06:30|202230.7|202080.7|202223.4|202073.4|202233.6|202083.6|202221.2|202071.2|23
1635163600000|2021-10-25 12:06:40|202223.1|202073.1|202223.9|202073.9|202224.8|202074.8|202218.5|202068.5|22
1635163610000|2021-10-25 12:06:50|202224.3|202074.3|202222.2|202072.2|202224.3|202074.3|202217.7|202067.7|20
1635163620000|2021-10-25 12:07:00|202221.3|202071.3|202221.3|202071.3|202222.5|202072.5|202220.1|202070.1|17
1635163630000|2021-10-25 12:07:10|202221|202071|202229.5|202079.5|202231.7|202081.7|202221|202071|17
1635163640000|2021-10-25 12:07:20|202225.3|202075.3|202218.8|202068.8|202225.3|202075.3|202218.8|202068.8|26
1635163650000|2021-10-25 12:07:30|202218.2|202068.2|202225.6|202075.6|202228|202078|202217.6|202067.6|29
1635163660000|2021-10-25 12:07:40|202226.3|202076.3|202223.6|202073.6|202227|202077|202222.7|202072.7|30
1635163670000|2021-10-25 12:07:50|202222.6|202072.6|202224.6|202074.6|202226.8|202076.8|202220.1|202070.1|26
1635163680000|2021-10-25 12:08:00|202223.2|202073.2|202224.7|202074.7|202226.4|202076.4|202222.5|202072.5|21
1635163690000|2021-10-25 12:08:10|202225.4|202075.4|202209.3|202059.3|202226.8|202076.8|202209.3|202059.3|17
1635163700000|2021-10-25 12:08:20|202191.2|202041.2|202179.2|202029.2|202191.2|202041.2|202174.6|202024.6|27
1635163710000|2021-10-25 12:08:30|202176.5|202026.5|202170.8|202020.8|202176.9|202026.9|202168.3|202018.3|22
1635163720000|2021-10-25 12:08:40|202170.4|202020.4|202175.8|202025.8|202180.4|202030.4|202168.4|202018.4|10
1635163730000|2021-10-25 12:08:50|202177|202027|202175.5|202025.5|202180.3|202030.3|202161.5|202011.5|32
1635163740000|2021-10-25 12:09:00|202175.1|202025.1|202186.9|202036.9|202190.3|202040.3|202175.1|202025.1|29
1635163750000|2021-10-25 12:09:10|202180.7|202030.7|202170.8|202020.8|202187.3|202037.3|202169.9|202019.9|32
1635163760000|2021-10-25 12:09:20|202170.4|202020.4|202171.9|202021.9|202172.3|202022.3|202167.3|202017.3|21
1635163770000|2021-10-25 12:09:30|202172.3|202022.3|202176|202026|202179.9|202029.9|202169.4|202019.4|30
1635163780000|2021-10-25 12:09:40|202182|202032|202183.8|202033.8|202186.8|202036.8|202178.2|202028.2|23
1635163790000|2021-10-25 12:09:50|202185.8|202035.8|202179.7|202029.7|202187.2|202037.2|202176.3|202026.3|18
1635163800000|2021-10-25 12:10:00|202179.5|202029.5|202179.3|202029.3|202192.3|202042.3|202174.6|202024.6|31
1635163810000|2021-10-25 12:10:10|202185.3|202035.3|202173.8|202023.8|202187.9|202037.9|202173.5|202023.5|31
1635163820000|2021-10-25 12:10:20|202179|202029|202175.9|202025.9|202187|202037|202175.2|202025.2|21
1635163830000|2021-10-25 12:10:30|202175.8|202025.8|202178.4|202028.4|202183.3|202033.3|202175.8|202025.8|30
1635163840000|2021-10-25 12:10:40|202178.5|202028.5|202190.5|202040.5|202190.8|202040.8|202178.5|202028.5|23
1635163850000|2021-10-25 12:10:50|202193.7|202043.7|202234.3|202084.3|202235.7|202085.7|202191.6|202041.6|35
1635163860000|2021-10-25 12:11:00|202234.7|202084.7|202237.4|202087.4|202241.2|202091.2|202231.7|202081.7|26
1635163870000|2021-10-25 12:11:10|202237.2|202087.2|202244.7|202094.7|202247.3|202097.3|202235.9|202085.9|29
1635163880000|2021-10-25 12:11:20|202245.7|202095.7|202266.1|202116.1|202266.1|202116.1|202245.7|202095.7|30
1635163890000|2021-10-25 12:11:30|202267.2|202117.2|202261.2|202111.2|202267.2|202117.2|202261.2|202111.2|24
1635163900000|2021-10-25 12:11:40|202262.4|202112.4|202253.8|202103.8|202268.8|202118.8|202252.8|202102.8|27
1635163910000|2021-10-25 12:11:50|202252.8|202102.8|202252.6|202102.6|202262.2|202112.2|202252.2|202102.2|27
1635163920000|2021-10-25 12:12:00|202252.4|202102.4|202221.7|202071.7|202252.4|202102.4|202221.7|202071.7|28
1635163930000|2021-10-25 12:12:10|202221.9|202071.9|202220.7|202070.7|202224.9|202074.9|202220|202070|28
1635163940000|2021-10-25 12:12:20|202221.1|202071.1|202225.4|202075.4|202226.3|202076.3|202221.1|202071.1|23
1635163950000|2021-10-25 12:12:30|202226.8|202076.8|202225.9|202075.9|202227.1|202077.1|202223.4|202073.4|22
1635163960000|2021-10-25 12:12:40|202222.9|202072.9|202224.7|202074.7|202229.2|202079.2|202221.1|202071.1|26
1635163970000|2021-10-25 12:12:50|202227.8|202077.8|202223.3|202073.3|202229.1|202079.1|202223.3|202073.3|21
1635163980000|2021-10-25 12:13:00|202221.7|202071.7|202223.5|202073.5|202223.8|202073.8|202221.7|202071.7|24
1635163990000|2021-10-25 12:13:10|202223.4|202073.4|202205.7|202055.7|202223.4|202073.4|202204.5|202054.5|24
1635164000000|2021-10-25 12:13:20|202207|202057|202204.8|202054.8|202209.4|202059.4|202204.8|202054.8|20
1635164010000|2021-10-25 12:13:30|202206.3|202056.3|202184.3|202034.3|202209.4|202059.4|202182.6|202032.6|29
1635164020000|2021-10-25 12:13:40|202184.6|202034.6|202188.8|202038.8|202189.8|202039.8|202183.6|202033.6|23
1635164030000|2021-10-25 12:13:50|202188.6|202038.6|202195|202045|202195.2|202045.2|202187.9|202037.9|22
1635164040000|2021-10-25 12:14:00|202194.8|202044.8|202214.7|202064.7|202219.8|202069.8|202194.8|202044.8|32
1635164050000|2021-10-25 12:14:10|202214.9|202064.9|202219.7|202069.7|202219.7|202069.7|202214.5|202064.5|22
1635164060000|2021-10-25 12:14:20|202220.1|202070.1|202221.1|202071.1|202221.1|202071.1|202217.4|202067.4|13
1635164070000|2021-10-25 12:14:30|202220.2|202070.2|202220.7|202070.7|202224.5|202074.5|202220|202070|18
1635164080000|2021-10-25 12:14:40|202220.6|202070.6|202223.5|202073.5|202240.1|202090.1|202220.5|202070.5|32
1635164090000|2021-10-25 12:14:50|202223.2|202073.2|202228.9|202078.9|202228.9|202078.9|202222.9|202072.9|23
1635164100000|2021-10-25 12:15:00|202228.7|202078.7|202204.6|202054.6|202228.7|202078.7|202203.5|202053.5|32
1635164110000|2021-10-25 12:15:10|202202.1|202052.1|202207.6|202057.6|202209.3|202059.3|202202.1|202052.1|34
1635164120000|2021-10-25 12:15:20|202207.1|202057.1|202208.5|202058.5|202210|202060|202206.6|202056.6|17
1635164130000|2021-10-25 12:15:30|202208.3|202058.3|202218|202068|202221|202071|202208.3|202058.3|20
1635164140000|2021-10-25 12:15:40|202216.9|202066.9|202219.9|202069.9|202223.5|202073.5|202216.7|202066.7|21
1635164150000|2021-10-25 12:15:50|202219.4|202069.4|202218.1|202068.1|202221.3|202071.3|202214.2|202064.2|27
1635164160000|2021-10-25 12:16:00|202219|202069|202255.1|202105.1|202255.1|202105.1|202217.5|202067.5|28
1635164170000|2021-10-25 12:16:10|202255.3|202105.3|202257.7|202107.7|202264.7|202114.7|202255.3|202105.3|30
1635164180000|2021-10-25 12:16:20|202257.8|202107.8|202257.1|202107.1|202260.2|202110.2|202256|202106|22
1635164190000|2021-10-25 12:16:30|202257.2|202107.2|202257.3|202107.3|202259|202109|202254.8|202104.8|16
1635164200000|2021-10-25 12:16:40|202257.4|202107.4|202255.6|202105.6|202258|202108|202255.6|202105.6|13
1635164210000|2021-10-25 12:16:50|202254.3|202104.3|202262.9|202112.9|202262.9|202112.9|202253.5|202103.5|25
1635164220000|2021-10-25 12:17:00|202262.8|202112.8|202262.7|202112.7|202267.6|202117.6|202261.1|202111.1|20
1635164230000|2021-10-25 12:17:10|202266.7|202116.7|202262.3|202112.3|202266.7|202116.7|202259.3|202109.3|21
1635164240000|2021-10-25 12:17:20|202261.1|202111.1|202221.1|202071.1|202261.1|202111.1|202219.1|202069.1|32
1635164250000|2021-10-25 12:17:30|202220|202070|202218.1|202068.1|202226.4|202076.4|202216.2|202066.2|32
1635164260000|2021-10-25 12:17:40|202219.5|202069.5|202225.4|202075.4|202227.3|202077.3|202219|202069|33
1635164270000|2021-10-25 12:17:50|202221.8|202071.8|202225.6|202075.6|202228.7|202078.7|202218.7|202068.7|26
1635164280000|2021-10-25 12:18:00|202226.2|202076.2|202222.6|202072.6|202228.5|202078.5|202219.4|202069.4|27
1635164290000|2021-10-25 12:18:10|202220.2|202070.2|202219.4|202069.4|202224.3|202074.3|202212.7|202062.7|35
1635164300000|2021-10-25 12:18:20|202221.2|202071.2|202222.2|202072.2|202227.1|202077.1|202209.8|202059.8|34
1635164310000|2021-10-25 12:18:30|202223.7|202073.7|202223.4|202073.4|202224.4|202074.4|202221.5|202071.5|21
1635164320000|2021-10-25 12:18:40|202222.6|202072.6|202222.2|202072.2|202223.9|202073.9|202218.8|202068.8|17
1635164330000|2021-10-25 12:18:50|202222.3|202072.3|202220.1|202070.1|202224.3|202074.3|202218.3|202068.3|27
1635164340000|2021-10-25 12:19:00|202220.2|202070.2|202219.5|202069.5|202221.6|202071.6|202218.4|202068.4|19
1635164350000|2021-10-25 12:19:10|202217.2|202067.2|202213.3|202063.3|202223.5|202073.5|202213.3|202063.3|28
1635164360000|2021-10-25 12:19:20|202213.2|202063.2|202214.9|202064.9|202217.7|202067.7|202207.5|202057.5|27
1635164370000|2021-10-25 12:19:30|202215.2|202065.2|202216.2|202066.2|202216.2|202066.2|202213.3|202063.3|31
1635164380000|2021-10-25 12:19:40|202216.1|202066.1|202190.6|202040.6|202219.4|202069.4|202190.6|202040.6|34
1635164390000|2021-10-25 12:19:50|202190.1|202040.1|202184.5|202034.5|202191.3|202041.3|202181.2|202031.2|29
1635164400000|2021-10-25 12:20:00|202205|202055|202191.1|202041.1|202227.3|202077.3|202181|202031|40
1635164410000|2021-10-25 12:20:10|202193.9|202043.9|202240.5|202090.5|202244.8|202094.8|202193.9|202043.9|33
1635164420000|2021-10-25 12:20:20|202241|202091|202223.8|202073.8|202242.8|202092.8|202215.3|202065.3|32
1635164430000|2021-10-25 12:20:30|202225|202075|202220.6|202070.6|202225|202075|202217.5|202067.5|31
1635164440000|2021-10-25 12:20:40|202220.3|202070.3|202221.4|202071.4|202221.5|202071.5|202209|202059|30
1635164450000|2021-10-25 12:20:50|202219.3|202069.3|202223.5|202073.5|202228.3|202078.3|202216.3|202066.3|36
1635164460000|2021-10-25 12:21:00|202225.5|202075.5|202222.1|202072.1|202227.3|202077.3|202219|202069|30
1635164470000|2021-10-25 12:21:10|202221.3|202071.3|202222.3|202072.3|202228|202078|202221.3|202071.3|31
1635164480000|2021-10-25 12:21:20|202222|202072|202194.8|202044.8|202227.8|202077.8|202194.1|202044.1|30
1635164490000|2021-10-25 12:21:30|202208.3|202058.3|202228.3|202078.3|202228.3|202078.3|202208.3|202058.3|31
1635164500000|2021-10-25 12:21:40|202228.5|202078.5|202224|202074|202232.2|202082.2|202224|202074|27
1635164510000|2021-10-25 12:21:50|202223.2|202073.2|202217.3|202067.3|202223.2|202073.2|202216.5|202066.5|25
1635164520000|2021-10-25 12:22:00|202217.9|202067.9|202217.3|202067.3|202222.6|202072.6|202217|202067|31
1635164530000|2021-10-25 12:22:10|202216.5|202066.5|202197.5|202047.5|202216.5|202066.5|202197.3|202047.3|23
1635164540000|2021-10-25 12:22:20|202199.3|202049.3|202219.7|202069.7|202226.2|202076.2|202199.3|202049.3|32
1635164550000|2021-10-25 12:22:30|202218.6|202068.6|202221.5|202071.5|202221.8|202071.8|202216.4|202066.4|27
1635164560000|2021-10-25 12:22:40|202220.2|202070.2|202222.9|202072.9|202227.8|202077.8|202220.2|202070.2|20
1635164570000|2021-10-25 12:22:50|202221.3|202071.3|202195.7|202045.7|202222.2|202072.2|202192.3|202042.3|28
1635164580000|2021-10-25 12:23:00|202195.5|202045.5|202198.3|202048.3|202200.9|202050.9|202194.8|202044.8|26
1635164590000|2021-10-25 12:23:10|202200.2|202050.2|202189.5|202039.5|202200.2|202050.2|202185.2|202035.2|25
1635164600000|2021-10-25 12:23:20|202189.3|202039.3|202211.9|202061.9|202216.8|202066.8|202187.6|202037.6|25
1635164610000|2021-10-25 12:23:30|202212.2|202062.2|202226.4|202076.4|202226.4|202076.4|202212.2|202062.2|18
1635164620000|2021-10-25 12:23:40|202226|202076|202223.1|202073.1|202226|202076|202203.3|202053.3|24
1635164630000|2021-10-25 12:23:50|202221|202071|202212.3|202062.3|202221|202071|202202.9|202052.9|25
1635164640000|2021-10-25 12:24:00|202210.2|202060.2|202206.1|202056.1|202215.7|202065.7|202202.3|202052.3|26
1635164650000|2021-10-25 12:24:10|202205.7|202055.7|202206.8|202056.8|202210.2|202060.2|202203|202053|19
1635164660000|2021-10-25 12:24:20|202207.5|202057.5|202207.1|202057.1|202209.9|202059.9|202205.9|202055.9|22
1635164670000|2021-10-25 12:24:30|202207.3|202057.3|202211|202061|202211.9|202061.9|202206.2|202056.2|22
1635164680000|2021-10-25 12:24:40|202209.2|202059.2|202213.1|202063.1|202213.3|202063.3|202209.1|202059.1|21
1635164690000|2021-10-25 12:24:50|202211.6|202061.6|202209.3|202059.3|202212.6|202062.6|202206.7|202056.7|20
1635164700000|2021-10-25 12:25:00|202215.2|202065.2|202200.6|202050.6|202226.6|202076.6|202200.6|202050.6|35
1635164710000|2021-10-25 12:25:10|202201.4|202051.4|202222.8|202072.8|202223.4|202073.4|202199.3|202049.3|22
1635164720000|2021-10-25 12:25:20|202223.4|202073.4|202204.9|202054.9|202224|202074|202201.1|202051.1|25
1635164730000|2021-10-25 12:25:30|202201.3|202051.3|202200.8|202050.8|202211.8|202061.8|202194.1|202044.1|23
1635164740000|2021-10-25 12:25:40|202199.8|202049.8|202183|202033|202207.4|202057.4|202183|202033|28
1635164750000|2021-10-25 12:25:50|202186.9|202036.9|202194.8|202044.8|202197.3|202047.3|202186.9|202036.9|29
1635164760000|2021-10-25 12:26:00|202194.5|202044.5|202184.2|202034.2|202194.7|202044.7|202180.9|202030.9|24
1635164770000|2021-10-25 12:26:10|202183.4|202033.4|202184.8|202034.8|202187.4|202037.4|202183.2|202033.2|12
1635164780000|2021-10-25 12:26:20|202185.2|202035.2|202197.8|202047.8|202203.4|202053.4|202182.7|202032.7|21
1635164790000|2021-10-25 12:26:30|202199.8|202049.8|202198.1|202048.1|202201.2|202051.2|202188.2|202038.2|26
1635164800000|2021-10-25 12:26:40|202197.3|202047.3|202203|202053|202204.7|202054.7|202196.3|202046.3|20
1635164810000|2021-10-25 12:26:50|202203.6|202053.6|202203.4|202053.4|202203.9|202053.9|202202.2|202052.2|14
1635164820000|2021-10-25 12:27:00|202202.3|202052.3|202193.1|202043.1|202204.7|202054.7|202192.2|202042.2|30
1635164830000|2021-10-25 12:27:10|202191.9|202041.9|202184.6|202034.6|202194.7|202044.7|202184.6|202034.6|19
1635164840000|2021-10-25 12:27:20|202184.8|202034.8|202178.1|202028.1|202188.2|202038.2|202177|202027|26
1635164850000|2021-10-25 12:27:30|202179|202029|202173.8|202023.8|202179|202029|202168.2|202018.2|21
1635164860000|2021-10-25 12:27:40|202171.5|202021.5|202132|201982|202171.5|202021.5|202131.7|201981.7|26
1635164870000|2021-10-25 12:27:50|202135.2|201985.2|202136.6|201986.6|202137.1|201987.1|202133.3|201983.3|18
1635164880000|2021-10-25 12:28:00|202135.5|201985.5|202130.6|201980.6|202135.5|201985.5|202130.6|201980.6|17
1635164890000|2021-10-25 12:28:10|202129.5|201979.5|202131.6|201981.6|202132.4|201982.4|202129.5|201979.5|18
1635164900000|2021-10-25 12:28:20|202131.5|201981.5|202133|201983|202133.1|201983.1|202130.5|201980.5|18
1635164910000|2021-10-25 12:28:30|202137.6|201987.6|202132.8|201982.8|202137.6|201987.6|202132.4|201982.4|18
1635164920000|2021-10-25 12:28:40|202133.3|201983.3|202125.6|201975.6|202133.9|201983.9|202125.6|201975.6|16
1635164930000|2021-10-25 12:28:50|202126.8|201976.8|202127.8|201977.8|202129|201979|202126.8|201976.8|9
1635164940000|2021-10-25 12:29:00|202127.4|201977.4|202125.5|201975.5|202129.4|201979.4|202119.3|201969.3|17
1635164950000|2021-10-25 12:29:10|202126.8|201976.8|202121.6|201971.6|202128.9|201978.9|202121.6|201971.6|19
1635164960000|2021-10-25 12:29:20|202121.5|201971.5|202116|201966|202131.8|201981.8|202116|201966|28
1635164970000|2021-10-25 12:29:30|202116.5|201966.5|202118|201968|202122.2|201972.2|202114.1|201964.1|26
1635164980000|2021-10-25 12:29:40|202115|201965|202125.3|201975.3|202125.3|201975.3|202111.9|201961.9|29
1635164990000|2021-10-25 12:29:50|202125.8|201975.8|202127.4|201977.4|202131.3|201981.3|202118.4|201968.4|25
1635165000000|2021-10-25 12:30:00|202128.1|201978.1|202125.5|201975.5|202132.9|201982.9|202124|201974|23
1635165010000|2021-10-25 12:30:10|202128.7|201978.7|202135.2|201985.2|202137|202040.3|202090.3|201978.7|22
1635165020000|2021-10-25 12:30:20|202134.2|201984.2|202138|201988|202138|201988|202134.2|201984.2|19
1635165030000|2021-10-25 12:30:30|202138.5|201988.5|202121.6|201971.6|202138.8|201988.8|202116.7|201966.7|13
1635165040000|2021-10-25 12:30:40|202121.2|201971.2|202125.3|201975.3|202128.9|201978.9|202111.6|201961.6|22
1635165050000|2021-10-25 12:30:50|202123.2|201973.2|202098.6|201948.6|202123.4|201973.4|202093.1|201943.1|32
1635165060000|2021-10-25 12:31:00|202098|201948|202099.1|201949.1|202099.9|201949.9|202097.6|201947.6|21
1635165070000|2021-10-25 12:31:10|202098.9|201948.9|202099.2|201949.2|202101.1|201951.1|202098|201948|21
1635165080000|2021-10-25 12:31:20|202101.5|201951.5|202101|201951|202102.9|201952.9|202100.7|201950.7|19
1635165090000|2021-10-25 12:31:30|202103.2|201953.2|202107.4|201957.4|202107.5|201957.5|202101.6|201951.6|21
1635165100000|2021-10-25 12:31:40|202108.1|201958.1|202111|201961|202112.3|201962.3|202106.9|201956.9|15
1635165110000|2021-10-25 12:31:50|202109.5|201959.5|202149.8|201999.8|202152.3|202002.3|202105.9|201955.9|27
1635165120000|2021-10-25 12:32:00|202149|201999|202228.7|202078.7|202229.1|202079.1|202149|201999|36
1635165130000|2021-10-25 12:32:10|202225.6|202075.6|202227.5|202077.5|202238.1|202088.1|202225.5|202075.5|31
1635165140000|2021-10-25 12:32:20|202228.4|202078.4|202226.4|202076.4|202234.2|202084.2|202222.1|202072.1|29
1635165150000|2021-10-25 12:32:30|202226.1|202076.1|202224.9|202074.9|202227.5|202077.5|202223.1|202073.1|27
1635165160000|2021-10-25 12:32:40|202226|202076|202225.6|202075.6|202227.3|202077.3|202224.9|202074.9|20
1635165170000|2021-10-25 12:32:50|202226.3|202076.3|202222.7|202072.7|202232.8|202082.8|202203.6|202053.6|18
1635165180000|2021-10-25 12:33:00|202222.8|202072.8|202208.2|202058.2|202237.3|202087.3|202208.2|202058.2|35
1635165190000|2021-10-25 12:33:10|202219.1|202069.1|202222.9|202072.9|202222.9|202072.9|202211.3|202061.3|20
1635165200000|2021-10-25 12:33:20|202225.3|202075.3|202236.3|202086.3|202236.4|202086.4|202224.9|202074.9|32
1635165210000|2021-10-25 12:33:30|202234.1|202084.1|202223.4|202073.4|202234.1|202084.1|202219.5|202069.5|25
1635165220000|2021-10-25 12:33:40|202222.1|202072.1|202221|202071|202224|202074|202219.2|202069.2|26
1635165230000|2021-10-25 12:33:50|202220.8|202070.8|202224|202074|202224|202074|202217|202067|28
1635165240000|2021-10-25 12:34:00|202223.9|202073.9|202216.6|202066.6|202224.3|202074.3|202215.4|202065.4|18
1635165250000|2021-10-25 12:34:10|202216.7|202066.7|202245.7|202095.7|202266.7|202116.7|202215.2|202065.2|30
1635165260000|2021-10-25 12:34:20|202249.9|202099.9|202220.2|202070.2|202249.9|202099.9|202212.6|202062.6|36
1635165270000|2021-10-25 12:34:30|202219.6|202069.6|202184.9|202034.9|202219.6|202069.6|202179.6|202029.6|30
1635165280000|2021-10-25 12:34:40|202183.6|202033.6|202188.4|202038.4|202188.4|202038.4|202183.3|202033.3|22
1635165290000|2021-10-25 12:34:50|202188.3|202038.3|202188.9|202038.9|202189.8|202039.8|202187|202037|22
1635165300000|2021-10-25 12:35:00|202189.4|202039.4|202187.4|202037.4|202198.7|202048.7|202184.9|202034.9|29
1635165310000|2021-10-25 12:35:10|202185.3|202035.3|202183.3|202033.3|202199.4|202049.4|202183.3|202033.3|30
1635165320000|2021-10-25 12:35:20|202184.8|202034.8|202159.3|202009.3|202189.1|202039.1|202159.3|202009.3|24
1635165330000|2021-10-25 12:35:30|202159.7|202009.7|202155.4|202005.4|202163.3|202013.3|202144.3|201994.3|26
1635165340000|2021-10-25 12:35:40|202154.9|202004.9|202163.4|202013.4|202166.2|202016.2|202148.8|201998.8|28
1635165350000|2021-10-25 12:35:50|202176.5|202026.5|202226.9|202076.9|202236.9|202086.9|202176.5|202026.5|37
1635165360000|2021-10-25 12:36:00|202229.7|202079.7|202238.9|202088.9|202238.9|202125.7|202175.7|202068.9|35
1635165370000|2021-10-25 12:36:10|202243.5|202093.5|202230.1|202080.1|202243.5|202093.5|202228.5|202078.5|29
1635165380000|2021-10-25 12:36:20|202229.7|202079.7|202234.9|202084.9|202237.6|202087.6|202229.7|202079.7|24
1635165390000|2021-10-25 12:36:30|202233.4|202083.4|202219.2|202069.2|202233.6|202083.6|202213.4|202063.4|26
1635165400000|2021-10-25 12:36:40|202220.3|202070.3|202206.4|202056.4|202221|202106.5|202156.5|202053.7|28
1635165410000|2021-10-25 12:36:50|202202.7|202052.7|202204.2|202054.2|202216.1|202066.1|202194.4|202044.4|36
1635165420000|2021-10-25 12:37:00|202205.2|202055.2|202214.3|202064.3|202215.5|202065.5|202203|202053|28
1635165430000|2021-10-25 12:37:10|202212.2|202062.2|202209|202059|202212.6|202106.1|202156.1|202049.5|33
1635165440000|2021-10-25 12:37:20|202210.3|202060.3|202188.4|202038.4|202220.3|202070.3|202184.5|202034.5|35
1635165450000|2021-10-25 12:37:30|202188.6|202038.6|202171.4|202021.4|202189.2|202039.2|202171.4|202021.4|24
1635165460000|2021-10-25 12:37:40|202171.6|202021.6|202164.5|202014.5|202180|202030|202163.4|202013.4|26
1635165470000|2021-10-25 12:37:50|202156.7|202006.7|202185.4|202035.4|202186.3|202036.3|202150.3|202000.3|29
1635165480000|2021-10-25 12:38:00|202187|202037|202205.4|202055.4|202205.4|202055.4|202182.5|202032.5|33
1635165490000|2021-10-25 12:38:10|202215.1|202065.1|202223.5|202073.5|202234.7|202084.7|202215.1|202065.1|34
1635165500000|2021-10-25 12:38:20|202222.3|202072.3|202228.8|202078.8|202232.2|202082.2|202222.3|202072.3|27
1635165510000|2021-10-25 12:38:30|202229.4|202079.4|202259.9|202109.9|202265.5|202115.5|202226.8|202076.8|30
1635165520000|2021-10-25 12:38:40|202261.1|202111.1|202266.8|202116.8|202273.9|202123.9|202259.6|202109.6|26
1635165530000|2021-10-25 12:38:50|202270.2|202120.2|202262.1|202112.1|202274.4|202124.4|202259.1|202109.1|35
1635165540000|2021-10-25 12:39:00|202264.8|202114.8|202271.1|202121.1|202274.4|202124.4|202260|202110|29
1635165550000|2021-10-25 12:39:10|202269.7|202119.7|202273.3|202123.3|202276.9|202126.9|202267.6|202117.6|27
1635165560000|2021-10-25 12:39:20|202272|202122|202273.9|202123.9|202273.9|202123.9|202268.6|202118.6|24
1635165570000|2021-10-25 12:39:30|202273.5|202123.5|202293|202143|202294.9|202144.9|202272.5|202122.5|27
1635165580000|2021-10-25 12:39:40|202291.8|202141.8|202306|202156|202309.7|202159.7|202291.8|202141.8|37
1635165590000|2021-10-25 12:39:50|202306.1|202156.1|202303.7|202153.7|202311.1|202161.1|202303.7|202153.7|27
1635165600000|2021-10-25 12:40:00|202300.5|202150.5|202299.4|202149.4|202306.2|202156.2|202293.1|202143.1|29
1635165610000|2021-10-25 12:40:10|202302.3|202152.3|202266.2|202116.2|202305.7|202194.6|202244.6|202114|36
1635165620000|2021-10-25 12:40:20|202265.3|202115.3|202270.9|202120.9|202270.9|202120.9|202265.3|202115.3|26
1635165630000|2021-10-25 12:40:30|202270.3|202120.3|202255.2|202105.2|202273.5|202123.5|202252|202102|32
1635165640000|2021-10-25 12:40:40|202252|202102|202226.8|202076.8|202252|202102|202221.4|202071.4|35
1635165650000|2021-10-25 12:40:50|202225.2|202075.2|202217.1|202067.1|202232.7|202082.7|202217.1|202067.1|20
1635165660000|2021-10-25 12:41:00|202224|202074|202195.2|202045.2|202227.8|202077.8|202187.3|202037.3|21
1635165670000|2021-10-25 12:41:10|202186.6|202036.6|202192|202042|202192.4|202042.4|202186.6|202036.6|21
1635165680000|2021-10-25 12:41:20|202192.1|202042.1|202166.8|202016.8|202203|202053|202166.8|202016.8|24
1635165690000|2021-10-25 12:41:30|202166.2|202016.2|202154.3|202004.3|202170.3|202020.3|202142.4|201992.4|34
1635165700000|2021-10-25 12:41:40|202154.2|202004.2|202159.6|202009.6|202163|202013|202150.2|202000.2|24
1635165710000|2021-10-25 12:41:50|202159.2|202009.2|202169.6|202019.6|202173.4|202068.1|202118.1|202008.8|24
1635165720000|2021-10-25 12:42:00|202170.5|202020.5|202157.6|202007.6|202179.9|202068|202118|202007.6|26
1635165730000|2021-10-25 12:42:10|202161.2|202011.2|202177.9|202027.9|202179.5|202029.5|202157.9|202007.9|28
1635165740000|2021-10-25 12:42:20|202177.7|202027.7|202177.9|202027.9|202180.3|202030.3|202175.4|202025.4|19
1635165750000|2021-10-25 12:42:30|202188.6|202038.6|202208.3|202058.3|202208.3|202058.3|202181.8|202031.8|30
1635165760000|2021-10-25 12:42:40|202202.7|202052.7|202185.3|202035.3|202203|202053|202179|202029|31
1635165770000|2021-10-25 12:42:50|202181.2|202031.2|202205.1|202055.1|202205.3|202055.3|202181|202031|30
1635165780000|2021-10-25 12:43:00|202204.8|202054.8|202211.6|202061.6|202211.8|202061.8|202198|202048|30
1635165790000|2021-10-25 12:43:10|202211.2|202061.2|202188.1|202038.1|202212.9|202062.9|202185|202035|28
1635165800000|2021-10-25 12:43:20|202185.9|202035.9|202200.6|202050.6|202205.4|202055.4|202185.9|202035.9|35
1635165810000|2021-10-25 12:43:30|202201.3|202051.3|202211.6|202061.6|202217.2|202067.2|202201.3|202051.3|27
1635165820000|2021-10-25 12:43:40|202215.3|202065.3|202214.8|202064.8|202223.2|202073.2|202206.8|202056.8|24
1635165830000|2021-10-25 12:43:50|202216|202066|202224.3|202074.3|202228.2|202131.7|202180.1|202066|30
1635165840000|2021-10-25 12:44:00|202225|202075|202217.1|202067.1|202225.9|202075.9|202216.5|202066.5|29
1635165850000|2021-10-25 12:44:10|202218.3|202068.3|202213|202063|202223.9|202073.9|202209.7|202059.7|27
1635165860000|2021-10-25 12:44:20|202216.5|202066.5|202213.1|202063.1|202217.7|202067.7|202210.8|202060.8|36
1635165870000|2021-10-25 12:44:30|202214.2|202064.2|202217.6|202067.6|202219|202069|202211.7|202061.7|23
1635165880000|2021-10-25 12:44:40|202215.4|202065.4|202215.7|202065.7|202222.4|202072.4|202213.3|202063.3|28
1635165890000|2021-10-25 12:44:50|202214.8|202064.8|202218.6|202068.6|202220.7|202070.7|202214|202064|29
1635165900000|2021-10-25 12:45:00|202218.8|202068.8|202222.3|202072.3|202224.1|202074.1|202216.8|202066.8|34
1635165910000|2021-10-25 12:45:10|202222.6|202072.6|202217.2|202067.2|202222.6|202072.6|202211.9|202061.9|28
1635165920000|2021-10-25 12:45:20|202218.4|202068.4|202217.8|202067.8|202218.5|202068.5|202214.9|202064.9|24
1635165930000|2021-10-25 12:45:30|202218.1|202068.1|202213.1|202063.1|202221.7|202071.7|202213.1|202063.1|26
1635165940000|2021-10-25 12:45:40|202213.6|202063.6|202185.2|202035.2|202213.9|202063.9|202183.8|202033.8|25
1635165950000|2021-10-25 12:45:50|202183.3|202033.3|202181.1|202031.1|202183.3|202072.4|202122.4|202019.4|26
1635165960000|2021-10-25 12:46:00|202181.8|202031.8|202185.3|202035.3|202185.5|202035.5|202179.2|202029.2|29
1635165970000|2021-10-25 12:46:10|202184.4|202034.4|202181.3|202031.3|202203.9|202053.9|202181.3|202031.3|19
1635165980000|2021-10-25 12:46:20|202179.7|202029.7|202142.2|202092.2|202196.7|202093.7|202142.2|202024.2|32
1635165990000|2021-10-25 12:46:30|202180.4|202030.4|202171.4|202021.4|202180.4|202030.4|202171.4|202021.4|31
1635166000000|2021-10-25 12:46:40|202173.7|202023.7|202204|202054|202204.2|202054.2|202169.2|202019.2|34
1635166010000|2021-10-25 12:46:50|202202|202052|202195.3|202045.3|202202.5|202090.6|202140.6|202031.2|32
1635166020000|2021-10-25 12:47:00|202197.2|202047.2|202208.7|202058.7|202209.7|202059.7|202196.1|202046.1|27
1635166030000|2021-10-25 12:47:10|202208.2|202058.2|202234.1|202084.1|202234.9|202084.9|202208.2|202058.2|33
1635166040000|2021-10-25 12:47:20|202232.3|202082.3|202244.9|202094.9|202253|202103|202231.5|202081.5|34
1635166050000|2021-10-25 12:47:30|202244.6|202094.6|202229.2|202079.2|202246.5|202096.5|202217.9|202067.9|32
1635166060000|2021-10-25 12:47:40|202232.4|202082.4|202240.6|202090.6|202243.7|202093.7|202231.5|202081.5|29
1635166070000|2021-10-25 12:47:50|202235.4|202085.4|202242.5|202092.5|202243.5|202093.5|202231.1|202081.1|27
1635166080000|2021-10-25 12:48:00|202242.8|202092.8|202230.1|202080.1|202244|202094|202227.1|202077.1|23
1635166090000|2021-10-25 12:48:10|202230.3|202080.3|202245.2|202095.2|202245.8|202095.8|202229.2|202079.2|29
1635166100000|2021-10-25 12:48:20|202246.8|202096.8|202239.9|202089.9|202246.8|202096.8|202239.9|202089.9|18
1635166110000|2021-10-25 12:48:30|202245.1|202095.1|202237.4|202087.4|202245.1|202095.1|202231.8|202081.8|26
1635166120000|2021-10-25 12:48:40|202236.9|202086.9|202224.4|202074.4|202236.9|202086.9|202217.5|202067.5|31
1635166130000|2021-10-25 12:48:50|202227|202077|202254|202104|202255.7|202105.7|202226.1|202076.1|18
1635166140000|2021-10-25 12:49:00|202277.3|202127.3|202273.6|202123.6|202288.5|202138.5|202257.9|202107.9|26
1635166150000|2021-10-25 12:49:10|202272.7|202122.7|202286.5|202136.5|202287|202137|202272.2|202122.2|23
1635166160000|2021-10-25 12:49:20|202286.9|202136.9|202289.9|202139.9|202291.1|202141.1|202285|202135|22
1635166170000|2021-10-25 12:49:30|202290.3|202140.3|202296.2|202146.2|202324.3|202174.3|202290.3|202140.3|27
1635166180000|2021-10-25 12:49:40|202298.4|202148.4|202297.9|202147.9|202302.3|202152.3|202294.4|202144.4|33
1635166190000|2021-10-25 12:49:50|202296.2|202146.2|202264|202114|202297|202193.9|202243.9|202114|29
1635166200000|2021-10-25 12:50:00|202254.3|202104.3|202243.7|202093.7|202262.5|202112.5|202243.7|202093.7|30
1635166210000|2021-10-25 12:50:10|202225.9|202075.9|202223.9|202073.9|202242.8|202092.8|202217.4|202067.4|30
1635166220000|2021-10-25 12:50:20|202222.2|202072.2|202197.9|202047.9|202222.2|202072.2|202197.9|202047.9|30
1635166230000|2021-10-25 12:50:30|202197.5|202047.5|202199.8|202049.8|202201.5|202051.5|202194.1|202044.1|29
1635166240000|2021-10-25 12:50:40|202199.7|202049.7|202223.2|202073.2|202228.1|202078.1|202199.4|202049.4|24
1635166250000|2021-10-25 12:50:50|202228.7|202078.7|202258.3|202108.3|202260.6|202110.6|202218.3|202068.3|36
1635166260000|2021-10-25 12:51:00|202258.2|202108.2|202268.3|202118.3|202270|202120|202251.1|202101.1|24
1635166270000|2021-10-25 12:51:10|202269|202119|202280.4|202130.4|202296|202168.9|202217.8|202115.3|28
1635166280000|2021-10-25 12:51:20|202279.9|202129.9|202248.8|202098.8|202279.9|202161|202211|202094.7|28
1635166290000|2021-10-25 12:51:30|202189|202139|202240.4|202090.4|202244.2|202139|202185.8|202084.3|26
1635166300000|2021-10-25 12:51:40|202234.5|202084.5|202218.9|202068.9|202243.2|202123.5|202173.5|202068.9|33
1635166310000|2021-10-25 12:51:50|202210.3|202060.3|202204.5|202054.5|202210.3|202060.3|202179.3|202029.3|30
1635166320000|2021-10-25 12:52:00|202205.8|202055.8|202196|202046|202209.7|202059.7|202192.5|202042.5|23
1635166330000|2021-10-25 12:52:10|202212|202062|202194.6|202044.6|202215.7|202065.7|202193.3|202043.3|24
1635166340000|2021-10-25 12:52:20|202194.7|202044.7|202198.2|202048.2|202199.7|202049.7|202192.5|202042.5|20
1635166350000|2021-10-25 12:52:30|202198.1|202048.1|202205.4|202055.4|202214.9|202064.9|202198.1|202048.1|26
1635166360000|2021-10-25 12:52:40|202202.1|202052.1|202225.7|202075.7|202232.1|202125.5|202175.5|202049.9|34
1635166370000|2021-10-25 12:52:50|202225.8|202075.8|202267.2|202117.2|202267.2|202117.2|202222.8|202072.8|32
1635166380000|2021-10-25 12:53:00|202265|202115|202282.7|202132.7|202283.4|202133.4|202264.2|202114.2|23
1635166390000|2021-10-25 12:53:10|202280|202130|202191.6|202141.6|202281.7|202141.6|202191.6|202091.8|24
1635166400000|2021-10-25 12:53:20|202192|202142|202232.9|202082.9|202241.2|202142|202192|202076.3|28
1635166410000|2021-10-25 12:53:30|202232.8|202082.8|202208.4|202058.4|202232.8|202125.7|202175.7|202058.3|32
1635166420000|2021-10-25 12:53:40|202208.1|202058.1|202204.9|202054.9|202212.8|202062.8|202198.7|202048.7|23
1635166430000|2021-10-25 12:53:50|202202.5|202052.5|202204.4|202054.4|202208.4|202105.4|202155.4|202045.6|15
1635166440000|2021-10-25 12:54:00|202204.7|202054.7|202199.1|202049.1|202209.1|202059.1|202199.1|202049.1|19
1635166450000|2021-10-25 12:54:10|202201.2|202051.2|202207|202057|202212.7|202111.3|202161.2|202051.2|23
1635166460000|2021-10-25 12:54:20|202208.9|202058.9|202204.5|202054.5|202210|202060|202198.3|202048.3|16
1635166470000|2021-10-25 12:54:30|202201.6|202051.6|202214.6|202064.6|202218.2|202103.1|202149.9|202050.8|23
1635166480000|2021-10-25 12:54:40|202213.9|202063.9|202257.3|202107.3|202258.2|202108.2|202213.9|202063.9|34
1635166490000|2021-10-25 12:54:50|202257.5|202107.5|202238.3|202188.3|202290.9|202188.3|202202.6|202102.4|36
1635166500000|2021-10-25 12:55:00|202302.5|202152.5|202288.7|202138.7|202320.4|202223.9|202254.5|202138.7|37
1635166510000|2021-10-25 12:55:10|202292.2|202142.2|202260.8|202110.8|202292.2|202170.5|202219.5|202105.9|28
1635166520000|2021-10-25 12:55:20|202261.6|202111.6|202269.8|202119.8|202269.8|202119.8|202256.7|202106.7|20
1635166530000|2021-10-25 12:55:30|202235.2|202185.2|202300.1|202150.1|202309.2|202185.2|202226.7|202125.4|33
1635166540000|2021-10-25 12:55:40|202300.7|202150.7|202294.9|202144.9|202300.7|202150.7|202293|202143|21
1635166550000|2021-10-25 12:55:50|202295.8|202145.8|202305.6|202155.6|202310|202204.7|202254.7|202145.8|21
1635166560000|2021-10-25 12:56:00|202305.8|202155.8|202309.1|202159.1|202311.5|202161.5|202304.6|202154.6|25
1635166570000|2021-10-25 12:56:10|202309.3|202159.3|202319.5|202169.5|202323.1|202173.1|202307|202157|32
1635166580000|2021-10-25 12:56:20|202322.6|202172.6|202310.3|202160.3|202325.3|202175.3|202310.3|202160.3|18
1635166590000|2021-10-25 12:56:30|202309.4|202159.4|202308.4|202158.4|202311.8|202161.8|202301.7|202151.7|26
1635166600000|2021-10-25 12:56:40|202310.4|202160.4|202315.5|202165.5|202316.2|202166.2|202306.6|202156.6|31
1635166610000|2021-10-25 12:56:50|202315.8|202165.8|202309.7|202159.7|202315.8|202165.8|202303.9|202153.9|26
1635166620000|2021-10-25 12:57:00|202310|202160|202319|202169|202321.9|202171.9|202302|202152|31
1635166630000|2021-10-25 12:57:10|202316.2|202166.2|202313.8|202163.8|202318.9|202168.9|202313.3|202163.3|29
1635166640000|2021-10-25 12:57:20|202314.3|202164.3|202313.2|202163.2|202314.8|202164.8|202313.2|202163.2|15
1635166650000|2021-10-25 12:57:30|202313.5|202163.5|202337.2|202187.2|202343|202193|202313.5|202163.5|35
1635166660000|2021-10-25 12:57:40|202339.3|202189.3|202342.9|202192.9|202349.3|202199.3|202338.8|202188.8|33
1635166670000|2021-10-25 12:57:50|202343|202193|202354.5|202204.5|202361|202211|202341|202191|26
1635166680000|2021-10-25 12:58:00|202354.3|202204.3|202368.7|202218.7|202370.9|202220.9|202354.3|202204.3|26
1635166690000|2021-10-25 12:58:10|202351.6|202201.6|202380.4|202230.4|202380.4|202272.7|202321.6|202201.6|29
1635166700000|2021-10-25 12:58:20|202379.6|202229.6|202360.4|202210.4|202379.6|202229.6|202350.5|202200.5|28
1635166710000|2021-10-25 12:58:30|202361.7|202211.7|202358.9|202208.9|202368.7|202261.8|202305.1|202208.3|33
1635166720000|2021-10-25 12:58:40|202359|202209|202372.5|202222.5|202373.3|202223.3|202356.9|202206.9|22
1635166730000|2021-10-25 12:58:50|202374.6|202224.6|202368.7|202218.7|202374.6|202224.6|202364.8|202214.8|27
1635166740000|2021-10-25 12:59:00|202369.6|202219.6|202368.7|202218.7|202380.4|202230.4|202366.8|202216.8|34
1635166750000|2021-10-25 12:59:10|202370|202220|202366.3|202216.3|202370.5|202220.5|202366.2|202216.2|30
1635166760000|2021-10-25 12:59:20|202365.3|202215.3|202363.9|202213.9|202369.6|202219.6|202355.1|202205.1|29
1635166770000|2021-10-25 12:59:30|202363.6|202213.6|202355.2|202205.2|202367.2|202257|202307|202197.3|29
1635166780000|2021-10-25 12:59:40|202269|202219|202302|202152|202312|202219|202269|202142|33
1635166790000|2021-10-25 12:59:50|202301.7|202151.7|202327|202177|202327|202177|202301.7|202151.7|35
1635166800000|2021-10-25 13:00:00|202330.2|202180.2|202345.4|202195.4|202345.4|202195.4|202330.2|202180.2|37
1635166810000|2021-10-25 13:00:10|202340.8|202190.8|202340.5|202190.5|202345.9|202195.9|202333.6|202183.6|33
1635166820000|2021-10-25 13:00:20|202340.7|202190.7|202340|202190|202346.4|202196.4|202340|202190|30
1635166830000|2021-10-25 13:00:30|202340.1|202190.1|202339.3|202189.3|202349.1|202199.1|202333.2|202183.2|34
1635166840000|2021-10-25 13:00:40|202341.6|202191.6|202336.6|202186.6|202342.7|202192.7|202335.8|202185.8|32
1635166850000|2021-10-25 13:00:50|202337.8|202187.8|202337|202187|202339.6|202189.6|202333.9|202183.9|30
1635166860000|2021-10-25 13:01:00|202335.6|202185.6|202336.6|202186.6|202337.9|202187.9|202332.2|202182.2|30
1635166870000|2021-10-25 13:01:10|202336|202186|202336.1|202186.1|202338.4|202188.4|202335.5|202185.5|28
1635166880000|2021-10-25 13:01:20|202335.9|202185.9|202336.5|202186.5|202342.6|202240.4|202290.4|202185.3|24
1635166890000|2021-10-25 13:01:30|202334.4|202184.4|202332.6|202182.6|202342.9|202192.9|202327.9|202177.9|27
1635166900000|2021-10-25 13:01:40|202332.8|202182.8|202335.7|202185.7|202339.1|202232.3|202282.2|202182.8|22
1635166910000|2021-10-25 13:01:50|202334.7|202184.7|202258.3|202208.3|202334.7|202208.3|202258.3|202156.6|31
1635166920000|2021-10-25 13:02:00|202258.2|202208.2|202320|202170|202323.9|202208.2|202258.2|202153.3|33
1635166930000|2021-10-25 13:02:10|202279.2|202229.2|202350.7|202200.7|202350.7|202229.2|202279.2|202191.3|27
1635166940000|2021-10-25 13:02:20|202350.2|202200.2|202342.8|202192.8|202350.2|202200.2|202342.8|202192.8|27
1635166950000|2021-10-25 13:02:30|202344.6|202194.6|202342|202192|202345.1|202195.1|202338.2|202188.2|33
1635166960000|2021-10-25 13:02:40|202346.1|202196.1|202340.7|202190.7|202346.7|202196.7|202336.8|202186.8|27
1635166970000|2021-10-25 13:02:50|202340.5|202190.5|202340.9|202190.9|202347.9|202197.9|202336.7|202186.7|26
1635166980000|2021-10-25 13:03:00|202340.5|202190.5|202350.1|202200.1|202352.3|202202.3|202340.5|202190.5|31
1635166990000|2021-10-25 13:03:10|202351|202201|202343.9|202193.9|202351|202201|202340.4|202190.4|31
1635167000000|2021-10-25 13:03:20|202343.3|202193.3|202344.3|202194.3|202347|202197|202340.8|202190.8|26
1635167010000|2021-10-25 13:03:30|202343.7|202193.7|202347.1|202197.1|202347.8|202197.8|202324.9|202174.9|29
1635167020000|2021-10-25 13:03:40|202346.9|202196.9|202340.5|202190.5|202353.5|202203.5|202340.3|202190.3|31
1635167030000|2021-10-25 13:03:50|202341.1|202191.1|202347.9|202197.9|202350.7|202200.7|202338|202188|34
1635167040000|2021-10-25 13:04:00|202346.3|202196.3|202355.8|202205.8|202356.5|202256.8|202306.8|202196|31
1635167050000|2021-10-25 13:04:10|202304.9|202254.9|202365|202215|202370.5|202254.9|202304.9|202202.3|31
1635167060000|2021-10-25 13:04:20|202363.5|202213.5|202348.4|202198.4|202371.6|202221.6|202347.1|202197.1|30
1635167070000|2021-10-25 13:04:30|202348.1|202198.1|202349.1|202199.1|202353.4|202203.4|202346.7|202196.7|23
1635167080000|2021-10-25 13:04:40|202348.6|202198.6|202345.9|202195.9|202351.4|202201.4|202343.7|202193.7|29
1635167090000|2021-10-25 13:04:50|202346.7|202196.7|202344.2|202194.2|202346.7|202196.7|202342.1|202192.1|22
1635167100000|2021-10-25 13:05:00|202342.7|202192.7|202342.9|202192.9|202348.1|202198.1|202342.5|202192.5|25
1635167110000|2021-10-25 13:05:10|202342.5|202192.5|202342.8|202192.8|202345|202195|202341.1|202191.1|22
1635167120000|2021-10-25 13:05:20|202343.3|202193.3|202344.5|202194.5|202345.1|202195.1|202340.2|202190.2|16
1635167130000|2021-10-25 13:05:30|202344.7|202194.7|202341.8|202191.8|202344.9|202194.9|202341.3|202191.3|14
1635167140000|2021-10-25 13:05:40|202342.7|202192.7|202345.6|202195.6|202345.9|202195.9|202342.4|202192.4|18
1635167150000|2021-10-25 13:05:50|202344.9|202194.9|202343.6|202193.6|202348.8|202198.8|202342|202192|30
1635167160000|2021-10-25 13:06:00|202343|202193|202343.6|202193.6|202343.6|202193.6|202340.4|202190.4|17
1635167170000|2021-10-25 13:06:10|202343.3|202193.3|202340|202190|202343.4|202193.4|202338.1|202188.1|19
1635167180000|2021-10-25 13:06:20|202340.8|202190.8|202342.2|202192.2|202345.6|202195.6|202338.7|202188.7|26
1635167190000|2021-10-25 13:06:30|202342.6|202192.6|202340.3|202190.3|202343.4|202193.4|202338.3|202188.3|31
1635167200000|2021-10-25 13:06:40|202339.6|202189.6|202322.5|202172.5|202339.6|202189.6|202322|202172|25
1635167210000|2021-10-25 13:06:50|202321.9|202171.9|202337.4|202187.4|202339.8|202189.8|202321.9|202171.9|23
1635167220000|2021-10-25 13:07:00|202338.4|202188.4|202333.8|202183.8|202339|202189|202333.7|202183.7|30
1635167230000|2021-10-25 13:07:10|202333.7|202183.7|202299.4|202149.4|202333.7|202183.7|202299.4|202149.4|36
1635167240000|2021-10-25 13:07:20|202300.1|202150.1|202292.6|202142.6|202300.1|202150.1|202292.6|202142.6|29
1635167250000|2021-10-25 13:07:30|202291.4|202141.4|202286.4|202136.4|202296.2|202146.2|202285.6|202135.6|31
1635167260000|2021-10-25 13:07:40|202285.5|202135.5|202269.4|202119.4|202288|202138|202268.8|202118.8|31
1635167270000|2021-10-25 13:07:50|202270|202120|202189|202139|202270|202140.6|202189|202091.3|30
1635167280000|2021-10-25 13:08:00|202190.3|202140.3|202224.2|202074.2|202239.8|202140.3|202183.9|202074.2|27
1635167290000|2021-10-25 13:08:10|202220.9|202070.9|202220.3|202070.3|202222.1|202072.1|202218.2|202068.2|20
1635167300000|2021-10-25 13:08:20|202216.5|202066.5|202185.8|202035.8|202217.8|202067.8|202181.1|202031.1|33
1635167310000|2021-10-25 13:08:30|202181.3|202031.3|202208.5|202058.5|202211|202061|202181.3|202031.3|29
1635167320000|2021-10-25 13:08:40|202210|202060|202203.8|202053.8|202212|202062|202201.6|202051.6|18
1635167330000|2021-10-25 13:08:50|202200.6|202050.6|202208.6|202058.6|202210.3|202104.5|202154.5|202047.5|22
1635167340000|2021-10-25 13:09:00|202209.5|202059.5|202212.9|202062.9|202220.9|202070.9|202209.1|202059.1|30
1635167350000|2021-10-25 13:09:10|202212.5|202062.5|202214.3|202064.3|202218.3|202068.3|202212.5|202062.5|27
1635167360000|2021-10-25 13:09:20|202214.6|202064.6|202217.4|202067.4|202217.4|202067.4|202212|202062|20
1635167370000|2021-10-25 13:09:30|202216.1|202066.1|202217|202067|202220.3|202070.3|202213.1|202063.1|23
1635167380000|2021-10-25 13:09:40|202217.5|202067.5|202216.7|202066.7|202217.5|202067.5|202214.1|202064.1|19
1635167390000|2021-10-25 13:09:50|202216.5|202066.5|202220.9|202070.9|202222.9|202072.9|202216.5|202066.5|30
1635167400000|2021-10-25 13:10:00|202221.1|202071.1|202217.3|202067.3|202223.3|202073.3|202216.4|202066.4|26
1635167410000|2021-10-25 13:10:10|202216.8|202066.8|202218.7|202068.7|202218.7|202068.7|202212.7|202062.7|29
1635167420000|2021-10-25 13:10:20|202216.4|202066.4|202215.3|202065.3|202218.8|202068.8|202214.8|202064.8|24
1635167430000|2021-10-25 13:10:30|202216.1|202066.1|202182|202032|202217.3|202067.3|202181.7|202031.7|29
1635167440000|2021-10-25 13:10:40|202181.9|202031.9|202170|202020|202184.4|202034.4|202164.3|202014.3|27
1635167450000|2021-10-25 13:10:50|202170.3|202020.3|202174.1|202024.1|202174.1|202072.5|202120.9|202019.4|19
1635167460000|2021-10-25 13:11:00|202173.2|202023.2|202175.2|202025.2|202177.6|202027.6|202173.2|202023.2|20
1635167470000|2021-10-25 13:11:10|202174.9|202024.9|202170.2|202020.2|202178.1|202028.1|202168.3|202018.3|17
1635167480000|2021-10-25 13:11:20|202171|202021|202157.4|202007.4|202172.6|202022.6|202154|202004|21
1635167490000|2021-10-25 13:11:30|202158.4|202008.4|202156.9|202006.9|202158.4|202008.4|202155.5|202005.5|16
1635167500000|2021-10-25 13:11:40|202156.5|202006.5|202156.8|202006.8|202157.6|202007.6|202155.3|202005.3|18
1635167510000|2021-10-25 13:11:50|202157|202007|202133.9|201983.9|202157.4|202007.4|202132.3|201982.3|28
1635167520000|2021-10-25 13:12:00|202134.4|201984.4|202129.4|201979.4|202136.9|202031.9|202079.2|201979.3|24
1635167530000|2021-10-25 13:12:10|202129.7|201979.7|202127.1|201977.1|202136|201986|202126.3|201976.3|30
1635167540000|2021-10-25 13:12:20|202127.7|201977.7|202131.3|201981.3|202131.8|201981.8|202125.6|201975.6|24
1635167550000|2021-10-25 13:12:30|202130.8|201980.8|202091.8|201941.8|202135.3|201985.3|202091.3|201941.3|21
1635167560000|2021-10-25 13:12:40|202095.4|201945.4|202096.3|201946.3|202098.3|201948.3|202092.6|201942.6|33
1635167570000|2021-10-25 13:12:50|202096.8|201946.8|202092.9|201942.9|202103.8|201953.8|202092.9|201942.9|26
1635167580000|2021-10-25 13:13:00|202093.1|201943.1|202096.7|201946.7|202096.7|201946.7|202090.5|201940.5|27
1635167590000|2021-10-25 13:13:10|202095.1|201945.1|202098.1|201948.1|202098.2|201948.2|202093.1|201943.1|24
1635167600000|2021-10-25 13:13:20|202099.9|201949.9|202091.2|201941.2|202105.6|201955.6|202091.2|201941.2|30
1635167610000|2021-10-25 13:13:30|202088.5|201938.5|202091.6|201941.6|202097.9|201947.9|202088.5|201938.5|23
1635167620000|2021-10-25 13:13:40|202091.7|201941.7|202028.3|201878.3|202091.9|201941.9|202025.4|201875.4|30
1635167630000|2021-10-25 13:13:50|202027.4|201877.4|202043.8|201893.8|202054|201904|202023.2|201873.2|33
1635167640000|2021-10-25 13:14:00|202037.7|201887.7|202052.5|201902.5|202058.4|201908.4|202037.7|201887.7|15
1635167650000|2021-10-25 13:14:10|202053.8|201903.8|202039.3|201889.3|202053.8|201932.7|201982.5|201873.6|36
1635167660000|2021-10-25 13:14:20|202038.1|201888.1|202027|201877|202039.9|201889.9|202022.6|201872.6|29
1635167670000|2021-10-25 13:14:30|202027.3|201877.3|202001.1|201851.1|202027.3|201877.3|201998.7|201848.7|24
1635167680000|2021-10-25 13:14:40|202002.6|201852.6|202005.1|201855.1|202009.3|201859.3|202000.9|201850.9|17
1635167690000|2021-10-25 13:14:50|202008.2|201858.2|202018.6|201868.6|202018.6|201913.2|201960|201856.7|21
1635167700000|2021-10-25 13:15:00|202018|201868|202011.2|201861.2|202018|201868|202010.2|201860.2|23
1635167710000|2021-10-25 13:15:10|202008.9|201858.9|202010.4|201860.4|202012.1|201862.1|202008.9|201858.9|19
1635167720000|2021-10-25 13:15:20|202010.9|201860.9|202012|201862|202012|201862|202007.9|201857.9|18
1635167730000|2021-10-25 13:15:30|202011.8|201861.8|202013|201863|202014.2|201864.2|202008.4|201858.4|20
1635167740000|2021-10-25 13:15:40|202013.5|201863.5|202013.7|201863.7|202015.7|201915.2|201963.5|201861.5|19
1635167750000|2021-10-25 13:15:50|202012.7|201862.7|202010.4|201860.4|202012.9|201862.9|202009.3|201859.3|20
1635167760000|2021-10-25 13:16:00|202007.8|201857.8|201942.5|201792.5|202007.8|201891|201907.3|201789.5|35
1635167770000|2021-10-25 13:16:10|201940.9|201790.9|201946.1|201796.1|201965.6|201815.6|201926.6|201776.6|30
1635167780000|2021-10-25 13:16:20|201950.5|201800.5|201963.4|201813.4|201965.3|201815.3|201941.7|201791.7|34
1635167790000|2021-10-25 13:16:30|201965.7|201815.7|201923.1|201773.1|201965.7|201815.7|201910.5|201760.5|34
1635167800000|2021-10-25 13:16:40|201920.8|201770.8|201918|201768|201923.8|201773.8|201915.6|201765.6|24
1635167810000|2021-10-25 13:16:50|201922|201772|201865.1|201815.1|201925.6|201815.1|201865.1|201767|28
1635167820000|2021-10-25 13:17:00|201914.3|201764.3|201903.6|201753.6|201928.8|201778.8|201901.5|201751.5|33
1635167830000|2021-10-25 13:17:10|201903.3|201753.3|201900.2|201750.2|201904.5|201754.5|201900.2|201750.2|23
1635167840000|2021-10-25 13:17:20|201900|201750|201883.5|201733.5|201900.2|201774.7|201822.8|201724.4|29
1635167850000|2021-10-25 13:17:30|201883.8|201733.8|201888.3|201738.3|201891.2|201741.2|201881|201731|34
1635167860000|2021-10-25 13:17:40|201887.7|201737.7|201886.7|201736.7|201888.8|201738.8|201885.6|201735.6|21
1635167870000|2021-10-25 13:17:50|201886.3|201736.3|201888.4|201738.4|201889.3|201739.3|201885|201735|16
1635167880000|2021-10-25 13:18:00|201887.4|201737.4|201930.2|201780.2|201931.4|201781.4|201886.3|201736.3|35
1635167890000|2021-10-25 13:18:10|201929.8|201779.8|201931.8|201781.8|201935.3|201785.3|201926.6|201776.6|28
1635167900000|2021-10-25 13:18:20|201932.5|201782.5|201894.2|201744.2|201933.8|201783.8|201891.8|201741.8|30
1635167910000|2021-10-25 13:18:30|201896.6|201746.6|201885.9|201735.9|201896.6|201746.6|201884.2|201734.2|24
1635167920000|2021-10-25 13:18:40|201883.8|201733.8|201884.5|201734.5|201887.4|201737.4|201881.4|201731.4|18
1635167930000|2021-10-25 13:18:50|201887.4|201737.4|201885.4|201735.4|201889.2|201739.2|201881.8|201731.8|20
1635167940000|2021-10-25 13:19:00|201885.5|201735.5|201884.7|201734.7|201886.4|201736.4|201882.2|201732.2|23
1635167950000|2021-10-25 13:19:10|201883.9|201733.9|201830.9|201680.9|201884.7|201734.7|201830.9|201680.9|26
1635167960000|2021-10-25 13:19:20|201829.3|201679.3|201795|201645|201829.3|201679.3|201794.4|201644.4|32
1635167970000|2021-10-25 13:19:30|201792.6|201642.6|201757.1|201607.1|201793.3|201643.3|201754.9|201604.9|35
1635167980000|2021-10-25 13:19:40|201756.1|201606.1|201809.6|201659.6|201813.1|201663.1|201755.4|201605.4|36
1635167990000|2021-10-25 13:19:50|201809.5|201659.5|201783|201633|201810|201660|201779.6|201629.6|34
1635168000000|2021-10-25 13:20:00|201784.7|201634.7|201789.4|201639.4|201789.4|201639.4|201781.6|201631.6|24
1635168010000|2021-10-25 13:20:10|201788.7|201638.7|201768.3|201618.3|201789.3|201639.3|201766.7|201616.7|24
1635168020000|2021-10-25 13:20:20|201766.4|201616.4|201763.2|201613.2|201767.5|201617.5|201761|201611|25
1635168030000|2021-10-25 13:20:30|201763.3|201613.3|201775.6|201625.6|201777.4|201627.4|201763.3|201613.3|26
1635168040000|2021-10-25 13:20:40|201775.8|201625.8|201804.5|201654.5|201804.5|201654.5|201772.6|201622.6|20
1635168050000|2021-10-25 13:20:50|201805.3|201655.3|201804.8|201654.8|201806.2|201656.2|201804.2|201654.2|18
1635168060000|2021-10-25 13:21:00|201805|201655|201805.5|201655.5|201806.5|201656.5|201802.7|201652.7|21
1635168070000|2021-10-25 13:21:10|201804.4|201654.4|201806.9|201656.9|201807.5|201657.5|201802.3|201652.3|20
1635168080000|2021-10-25 13:21:20|201806.1|201656.1|201801.7|201651.7|201806.6|201656.6|201801.7|201651.7|22
1635168090000|2021-10-25 13:21:30|201801|201651|201806.6|201656.6|201807.2|201657.2|201800.4|201650.4|25
1635168100000|2021-10-25 13:21:40|201807.5|201657.5|201801.6|201651.6|201810.2|201660.2|201799.7|201649.7|26
1635168110000|2021-10-25 13:21:50|201801.3|201651.3|201802.1|201652.1|201802.1|201652.1|201798.7|201648.7|11
1635168120000|2021-10-25 13:22:00|201802.2|201652.2|201802.1|201652.1|201802.4|201652.4|201799.5|201649.5|16
1635168130000|2021-10-25 13:22:10|201802.2|201652.2|201839.3|201689.3|201839.7|201689.7|201802.2|201652.2|26
1635168140000|2021-10-25 13:22:20|201835.2|201685.2|201804.7|201754.7|201855.8|201758.6|201800.7|201682.2|22
1635168150000|2021-10-25 13:22:30|201807.6|201757.6|201892.3|201742.3|201892.5|201757.6|201807.6|201708.5|25
1635168160000|2021-10-25 13:22:40|201892.2|201742.2|201894.2|201744.2|201894.2|201744.2|201889.3|201739.3|24
1635168170000|2021-10-25 13:22:50|201894.1|201744.1|201887.9|201737.9|201894.1|201744.1|201881.9|201731.9|28
1635168180000|2021-10-25 13:23:00|201886.8|201736.8|201844.3|201694.3|201887.2|201737.2|201834.6|201684.6|27
1635168190000|2021-10-25 13:23:10|201846.4|201696.4|201847.9|201697.9|201851.2|201701.2|201846.1|201696.1|26
1635168200000|2021-10-25 13:23:20|201848.5|201698.5|201839.1|201689.1|201848.5|201698.5|201825|201675|32
1635168210000|2021-10-25 13:23:30|201834.1|201684.1|201836.4|201686.4|201838.2|201688.2|201833.5|201683.5|27
1635168220000|2021-10-25 13:23:40|201835.1|201685.1|201843.8|201693.8|201846.1|201696.1|201834.7|201684.7|31
1635168230000|2021-10-25 13:23:50|201843|201693|201842.1|201692.1|201845.7|201695.7|201837.9|201687.9|23
1635168240000|2021-10-25 13:24:00|201843.2|201693.2|201842.1|201692.1|201844.9|201694.9|201830|201680|31
1635168250000|2021-10-25 13:24:10|201843.1|201693.1|201841.2|201691.2|201845.9|201695.9|201840.7|201690.7|22
1635168260000|2021-10-25 13:24:20|201840.9|201690.9|201848.2|201698.2|201849.1|201699.1|201840.9|201690.9|23
1635168270000|2021-10-25 13:24:30|201847.6|201697.6|201846.8|201696.8|201849.5|201699.5|201845.1|201695.1|28
1635168280000|2021-10-25 13:24:40|201847.4|201697.4|201846.9|201696.9|201847.4|201697.4|201843|201693|18
1635168290000|2021-10-25 13:24:50|201846.5|201696.5|201846.4|201696.4|201847.8|201697.8|201845.2|201695.2|11
1635168300000|2021-10-25 13:25:00|201845.7|201695.7|201848.2|201698.2|201849.9|201699.9|201844.2|201694.2|34
1635168310000|2021-10-25 13:25:10|201848.1|201698.1|201810.3|201660.3|201848.2|201698.2|201806|201656|24
1635168320000|2021-10-25 13:25:20|201811.7|201661.7|201802.5|201652.5|201811.7|201661.7|201800.4|201650.4|25
1635168330000|2021-10-25 13:25:30|201800.6|201650.6|201801.8|201651.8|201803.1|201653.1|201799.1|201649.1|25
1635168340000|2021-10-25 13:25:40|201802.9|201652.9|201808.7|201658.7|201810.4|201660.4|201799|201649|23
1635168350000|2021-10-25 13:25:50|201805.2|201655.2|201812.8|201662.8|201813.1|201663.1|201803.1|201653.1|32
1635168360000|2021-10-25 13:26:00|201812.9|201662.9|201815.7|201665.7|201815.7|201665.7|201808.6|201658.6|25
1635168370000|2021-10-25 13:26:10|201815.8|201665.8|201810.6|201660.6|201815.8|201665.8|201808.5|201658.5|27
1635168380000|2021-10-25 13:26:20|201812|201662|201815|201665|201816.7|201666.7|201808.7|201658.7|36
1635168390000|2021-10-25 13:26:30|201814.4|201664.4|201812.8|201662.8|201814.9|201664.9|201812.7|201662.7|18
1635168400000|2021-10-25 13:26:40|201813.1|201663.1|201810.8|201660.8|201814.3|201664.3|201799.7|201649.7|23
1635168410000|2021-10-25 13:26:50|201812|201662|201817.9|201667.9|201820.5|201670.5|201809.7|201659.7|22
1635168420000|2021-10-25 13:27:00|201817.4|201667.4|201817.2|201667.2|201821.6|201671.6|201816.4|201666.4|26
1635168430000|2021-10-25 13:27:10|201819.4|201669.4|201816.2|201666.2|201819.4|201669.4|201815.6|201665.6|21
1635168440000|2021-10-25 13:27:20|201815.3|201665.3|201853|201703|201853|201703|201815.3|201665.3|27
1635168450000|2021-10-25 13:27:30|201858.9|201708.9|201857.4|201707.4|201859.1|201709.1|201852.8|201702.8|28
1635168460000|2021-10-25 13:27:40|201860.3|201710.3|201896.5|201746.5|201898.9|201748.9|201856.7|201706.7|32
1635168470000|2021-10-25 13:27:50|201897.5|201747.5|201896.2|201746.2|201900.3|201750.3|201894.6|201744.6|28
1635168480000|2021-10-25 13:28:00|201896.8|201746.8|201941.3|201791.3|201949.7|201799.7|201893.9|201743.9|29
1635168490000|2021-10-25 13:28:10|201941.6|201791.6|201947.3|201797.3|201948.2|201798.2|201938.3|201788.3|30
1635168500000|2021-10-25 13:28:20|201946.2|201796.2|201944.6|201794.6|201950.5|201800.5|201941.1|201791.1|25
1635168510000|2021-10-25 13:28:30|201945.5|201795.5|201928.6|201778.6|201948.3|201798.3|201923.3|201773.3|28
1635168520000|2021-10-25 13:28:40|201932.5|201782.5|201889.8|201739.8|201932.5|201782.5|201889.3|201739.3|34
1635168530000|2021-10-25 13:28:50|201889.2|201739.2|201934.9|201784.9|201939.2|201789.2|201889.2|201739.2|23
1635168540000|2021-10-25 13:29:00|201933.2|201783.2|201897.2|201747.2|201933.2|201783.2|201886.1|201736.1|31
1635168550000|2021-10-25 13:29:10|201896.8|201746.8|201889.3|201739.3|201897.9|201747.9|201889|201739|31
1635168560000|2021-10-25 13:29:20|201889.1|201739.1|201888.2|201738.2|201892.9|201742.9|201886|201736|23
1635168570000|2021-10-25 13:29:30|201891|201741|201912|201762|201915.7|201765.7|201881|201731|33
1635168580000|2021-10-25 13:29:40|201922.9|201772.9|201922.5|201772.5|201926.2|201776.2|201920.5|201770.5|23
1635168590000|2021-10-25 13:29:50|201923.4|201773.4|201896.7|201746.7|201926.1|201776.1|201891.4|201741.4|30
1635168600000|2021-10-25 13:30:00|201897|201747|201881.4|201731.4|201921.1|201771.1|201881.4|201731.4|27
1635168610000|2021-10-25 13:30:10|201881.6|201731.6|201929.3|201779.3|201934.1|201784.1|201851|201701|32
1635168620000|2021-10-25 13:30:20|201926.7|201776.7|201940.7|201790.7|201943.5|201793.5|201926.7|201776.7|22
1635168630000|2021-10-25 13:30:30|201940.5|201790.5|201930.3|201780.3|201940.5|201790.5|201929.8|201779.8|34
1635168640000|2021-10-25 13:30:40|201930.2|201780.2|201905.8|201755.8|201930.2|201780.2|201898.7|201748.7|29
1635168650000|2021-10-25 13:30:50|201904.5|201754.5|201934.6|201784.6|201935.8|201785.8|201904.4|201754.4|32
1635168660000|2021-10-25 13:31:00|201935.7|201785.7|201943.2|201793.2|201945.9|201795.9|201935.7|201785.7|31
1635168670000|2021-10-25 13:31:10|201942.8|201792.8|201945|201795|201948.5|201798.5|201941.4|201791.4|34
1635168680000|2021-10-25 13:31:20|201945.2|201795.2|201983.5|201833.5|201991.6|201841.6|201945.2|201795.2|31
1635168690000|2021-10-25 13:31:30|201979.9|201829.9|201982|201832|201986.4|201836.4|201979.9|201829.9|25
1635168700000|2021-10-25 13:31:40|201982.1|201832.1|201938.1|201788.1|201982.4|201832.4|201936.5|201786.5|39
1635168710000|2021-10-25 13:31:50|201936.7|201786.7|201937.1|201787.1|201941.9|201791.9|201936.7|201786.7|27
1635168720000|2021-10-25 13:32:00|201937.3|201787.3|201969.4|201819.4|201969.4|201819.4|201935.9|201785.9|24
1635168730000|2021-10-25 13:32:10|201970.3|201820.3|201971.2|201821.2|201972.9|201822.9|201963.9|201813.9|33
1635168740000|2021-10-25 13:32:20|201970.6|201820.6|201960.5|201810.5|201976.1|201826.1|201952.7|201802.7|31
1635168750000|2021-10-25 13:32:30|201960.4|201810.4|201970.7|201820.7|201973|201823|201960.2|201810.2|21
1635168760000|2021-10-25 13:32:40|201970.9|201820.9|201978.1|201828.1|201982.2|201832.2|201965.8|201815.8|30
1635168770000|2021-10-25 13:32:50|201978.2|201828.2|201975.5|201825.5|201980.5|201830.5|201973.3|201823.3|29
1635168780000|2021-10-25 13:33:00|201975.8|201825.8|201976.4|201826.4|201977.5|201827.5|201974.1|201824.1|23
1635168790000|2021-10-25 13:33:10|201976.7|201826.7|201973.9|201823.9|201977.3|201827.3|201972.8|201822.8|25
1635168800000|2021-10-25 13:33:20|201972.3|201822.3|202015.8|201865.8|202017|201867|201972.3|201822.3|30
1635168810000|2021-10-25 13:33:30|202015.9|201865.9|202016|201866|202026|201876|202014.7|201864.7|29
1635168820000|2021-10-25 13:33:40|202013.8|201863.8|202007.3|201857.3|202013.8|201863.8|202000.2|201850.2|36
1635168830000|2021-10-25 13:33:50|202006.9|201856.9|202001.5|201851.5|202009.3|201859.3|201996.7|201846.7|38
1635168840000|2021-10-25 13:34:00|202001.4|201851.4|202012.9|201862.9|202016.3|201866.3|202001.4|201851.4|32
1635168850000|2021-10-25 13:34:10|202013|201863|202003.6|201853.6|202016.2|201866.2|202001.1|201851.1|36
1635168860000|2021-10-25 13:34:20|202004.8|201854.8|202007.1|201857.1|202010.4|201860.4|202002.3|201852.3|33
1635168870000|2021-10-25 13:34:30|202005.1|201855.1|201976.1|201826.1|202005.6|201855.6|201971.5|201821.5|32
1635168880000|2021-10-25 13:34:40|201977|201827|201960.5|201810.5|201978.8|201828.8|201959.8|201809.8|32
1635168890000|2021-10-25 13:34:50|201960.7|201810.7|201935|201785|201963.5|201813.5|201930.7|201780.7|33
1635168900000|2021-10-25 13:35:00|201930.7|201780.7|201933.5|201783.5|201933.9|201783.9|201928|201778|29
1635168910000|2021-10-25 13:35:10|201948.8|201798.8|201915.2|201765.2|201950.4|201800.4|201912|201762|30
1635168920000|2021-10-25 13:35:20|201915.4|201765.4|201913.2|201763.2|201921.5|201771.5|201906.1|201756.1|30
1635168930000|2021-10-25 13:35:30|201913.8|201763.8|201911.2|201761.2|201918.3|201768.3|201911.2|201761.2|30
1635168940000|2021-10-25 13:35:40|201914.2|201764.2|201892.3|201742.3|201914.2|201764.2|201890.7|201740.7|34
1635168950000|2021-10-25 13:35:50|201894.2|201744.2|201901.8|201751.8|201903.2|201753.2|201891.4|201741.4|30
1635168960000|2021-10-25 13:36:00|201899.8|201749.8|201897|201747|201900.7|201750.7|201891.2|201741.2|36
1635168970000|2021-10-25 13:36:10|201896.6|201746.6|201894.1|201744.1|201898.7|201748.7|201893.3|201743.3|26
1635168980000|2021-10-25 13:36:20|201893.3|201743.3|201891|201741|201898.8|201748.8|201890|201740|34
1635168990000|2021-10-25 13:36:30|201889.8|201739.8|201930.8|201780.8|201930.8|201780.8|201889.8|201739.8|39
1635169000000|2021-10-25 13:36:40|201931.2|201781.2|201940.8|201790.8|201942.7|201792.7|201931.2|201781.2|33
1635169010000|2021-10-25 13:36:50|201946.1|201796.1|201989.2|201839.2|201990.1|201840.1|201943.4|201793.4|37
1635169020000|2021-10-25 13:37:00|201985.7|201835.7|201971|201821|201991.1|201841.1|201960.1|201810.1|39
1635169030000|2021-10-25 13:37:10|201967.2|201817.2|201954|201804|201968.6|201818.6|201942.9|201792.9|35
1635169040000|2021-10-25 13:37:20|201958.6|201808.6|201979.1|201829.1|201986.3|201836.3|201958.6|201808.6|31
1635169050000|2021-10-25 13:37:30|201976.5|201826.5|201988.9|201838.9|201989.5|201839.5|201975.4|201825.4|35
1635169060000|2021-10-25 13:37:40|201987.3|201837.3|201976.4|201826.4|201992.3|201842.3|201974.5|201824.5|35
1635169070000|2021-10-25 13:37:50|201977.6|201827.6|201936.9|201786.9|201978.2|201855.8|201905.8|201783.6|37
1635169080000|2021-10-25 13:38:00|201936.6|201786.6|201901.2|201751.2|201936.6|201786.6|201898.5|201748.5|35
1635169090000|2021-10-25 13:38:10|201901.4|201751.4|201905.1|201755.1|201905.1|201755.1|201890|201740|32
1635169100000|2021-10-25 13:38:20|201904.6|201754.6|201874.4|201724.4|201906.2|201756.2|201870.5|201720.5|36
1635169110000|2021-10-25 13:38:30|201884.9|201734.9|201888.9|201738.9|201895.1|201745.1|201870.5|201720.5|31
1635169120000|2021-10-25 13:38:40|201887.3|201737.3|201894.9|201744.9|201898.1|201748.1|201886.8|201736.8|34
1635169130000|2021-10-25 13:38:50|201896.3|201746.3|201889.5|201739.5|201896.9|201746.9|201888.3|201738.3|34
1635169140000|2021-10-25 13:39:00|201890.8|201740.8|201908|201758|201909.9|201759.9|201885.5|201735.5|33
1635169150000|2021-10-25 13:39:10|201940|201790|201957.1|201807.1|201961.9|201811.9|201939.5|201789.5|38
1635169160000|2021-10-25 13:39:20|201956.5|201806.5|201978.5|201828.5|201978.5|201828.5|201956.5|201806.5|37
1635169170000|2021-10-25 13:39:30|201979.5|201829.5|201995.7|201845.7|201996.7|201846.7|201979.5|201829.5|28
1635169180000|2021-10-25 13:39:40|201989.9|201839.9|202004.5|201854.5|202013.2|201863.2|201983.5|201833.5|35
1635169190000|2021-10-25 13:39:50|202012.6|201862.6|202013.7|201863.7|202019.5|201869.5|202007.5|201857.5|37
1635169200000|2021-10-25 13:40:00|202015.7|201865.7|202018.3|201868.3|202024.4|201874.4|202008|201858|36
1635169210000|2021-10-25 13:40:10|202018.1|201868.1|202062|201912|202062|201912|202017.1|201867.1|36
1635169220000|2021-10-25 13:40:20|202060.9|201910.9|202061.5|201911.5|202061.5|201911.5|202051.7|201901.7|36
1635169230000|2021-10-25 13:40:30|202063.2|201913.2|202104.2|201954.2|202105.5|201955.5|202061.8|201911.8|33
1635169240000|2021-10-25 13:40:40|202106.3|201956.3|202095.7|201945.7|202106.3|201956.3|202092.8|201942.8|38
1635169250000|2021-10-25 13:40:50|202095.3|201945.3|202054.8|201904.8|202095.3|201945.3|202053.5|201903.5|37
1635169260000|2021-10-25 13:41:00|202055.3|201905.3|202044.7|201894.7|202055.3|201905.3|202037.6|201887.6|34
1635169270000|2021-10-25 13:41:10|202040.5|201890.5|202035.3|201885.3|202050.7|201900.7|202031.6|201881.6|35
1635169280000|2021-10-25 13:41:20|202032.2|201882.2|202090.4|201940.4|202090.9|201940.9|202032.2|201882.2|38
1635169290000|2021-10-25 13:41:30|202090.7|201940.7|202092.6|201942.6|202097.6|201947.6|202066|201916|37
1635169300000|2021-10-25 13:41:40|202092.8|201942.8|202080.4|201930.4|202092.8|201942.8|202067.4|201917.4|35
1635169310000|2021-10-25 13:41:50|202081.7|201931.7|202060|201910|202097.2|201947.2|202057.8|201907.8|40
1635169320000|2021-10-25 13:42:00|202060.6|201910.6|202075.5|201925.5|202079.9|201929.9|202059.6|201909.6|30
1635169330000|2021-10-25 13:42:10|202076.1|201926.1|202060.6|201910.6|202083.4|201933.4|202056.6|201906.6|35
1635169340000|2021-10-25 13:42:20|202062.5|201912.5|202068.1|201918.1|202084.5|201934.5|202058.5|201908.5|32
1635169350000|2021-10-25 13:42:30|202065.5|201915.5|202070|201920|202070|201920|202060|201910|27
1635169360000|2021-10-25 13:42:40|202069.2|201919.2|202026.8|201876.8|202070.3|201920.3|202025.6|201875.6|27
1635169370000|2021-10-25 13:42:50|202035.5|201885.5|202024.2|201874.2|202035.5|201885.5|202024.2|201874.2|34
1635169380000|2021-10-25 13:43:00|202011.5|201861.5|202018.7|201868.7|202021.5|201871.5|202006.2|201856.2|32
1635169390000|2021-10-25 13:43:10|202019.9|201869.9|202024.5|201874.5|202028|201878|202019.9|201869.9|29
1635169400000|2021-10-25 13:43:20|202025.6|201875.6|202025.8|201875.8|202028.1|201878.1|202021.4|201871.4|27
1635169410000|2021-10-25 13:43:30|202022.8|201872.8|202016.9|201866.9|202022.8|201872.8|202015.6|201865.6|30
1635169420000|2021-10-25 13:43:40|202015.9|201865.9|201945.9|201795.9|202016.6|201866.6|201944.4|201794.4|35
1635169430000|2021-10-25 13:43:50|201934.8|201784.8|201927|201777|201934.8|201784.8|201892.8|201742.8|35
1635169440000|2021-10-25 13:44:00|201922.6|201772.6|201950.5|201800.5|201954.6|201804.6|201922.6|201772.6|36
1635169450000|2021-10-25 13:44:10|201947.6|201797.6|201974.4|201824.4|201977.3|201827.3|201938.4|201788.4|32
1635169460000|2021-10-25 13:44:20|201968.5|201818.5|201972.9|201822.9|201977.3|201827.3|201962.7|201812.7|34
1635169470000|2021-10-25 13:44:30|201969.2|201819.2|201968.2|201818.2|201974.1|201824.1|201963.9|201813.9|35
1635169480000|2021-10-25 13:44:40|201965.9|201815.9|201968.7|201818.7|201974|201824|201965.9|201815.9|35
1635169490000|2021-10-25 13:44:50|201967|201817|201949.3|201799.3|201968.5|201818.5|201949.3|201799.3|30
1635169500000|2021-10-25 13:45:00|201949.5|201799.5|201940.7|201790.7|201949.5|201799.5|201926.7|201776.7|35
1635169510000|2021-10-25 13:45:10|201941.1|201791.1|201938.8|201788.8|201941.1|201791.1|201925.1|201775.1|38
1635169520000|2021-10-25 13:45:20|201938.1|201788.1|201943.8|201793.8|201944.7|201794.7|201935.4|201785.4|36
1635169530000|2021-10-25 13:45:30|201943.2|201793.2|201938.6|201788.6|201947.8|201797.8|201934.7|201784.7|35
1635169540000|2021-10-25 13:45:40|201938.9|201788.9|201936.2|201786.2|201962.7|201812.7|201933.2|201783.2|38
1635169550000|2021-10-25 13:45:50|201937.4|201787.4|201914.5|201764.5|201943.2|201793.2|201895.5|201745.5|37
1635169560000|2021-10-25 13:46:00|201917.4|201767.4|201921.3|201771.3|201928.2|201778.2|201905.4|201755.4|33
1635169570000|2021-10-25 13:46:10|201926.3|201776.3|201940.2|201790.2|201940.2|201790.2|201926.3|201776.3|34
1635169580000|2021-10-25 13:46:20|201938.9|201788.9|201973.8|201823.8|201977.2|201827.2|201936.3|201786.3|36
1635169590000|2021-10-25 13:46:30|201973.2|201823.2|201979.9|201829.9|201980.8|201830.8|201964.5|201814.5|37
1635169600000|2021-10-25 13:46:40|201980|201830|201978.1|201828.1|201981.1|201831.1|201974.3|201824.3|38
1635169610000|2021-10-25 13:46:50|201982.7|201832.7|202018.3|201868.3|202019.2|201869.2|201982.7|201832.7|34
1635169620000|2021-10-25 13:47:00|202019.8|201869.8|202022.6|201872.6|202036.2|201886.2|202017.3|201867.3|34
1635169630000|2021-10-25 13:47:10|202021.6|201871.6|202016.9|201866.9|202028.2|201878.2|202008.3|201858.3|32
1635169640000|2021-10-25 13:47:20|202018.4|201868.4|202015.9|201865.9|202028.7|201878.7|202015.8|201865.8|35
1635169650000|2021-10-25 13:47:30|202008.5|201858.5|202014.4|201864.4|202015.5|201865.5|201991.8|201841.8|37
1635169660000|2021-10-25 13:47:40|202014.8|201864.8|202017.5|201867.5|202022.6|201872.6|202012.1|201862.1|37
1635169670000|2021-10-25 13:47:50|202017.9|201867.9|202022.4|201872.4|202026.8|201876.8|202012.3|201862.3|35
1635169680000|2021-10-25 13:48:00|202023.3|201873.3|202025.5|201875.5|202042.5|201892.5|202021.6|201871.6|30
1635169690000|2021-10-25 13:48:10|202024.6|201874.6|202023.6|201873.6|202032.1|201882.1|202018|201868|33
1635169700000|2021-10-25 13:48:20|202018.7|201868.7|202035.9|201885.9|202047.3|201897.3|202018.2|201868.2|35
1635169710000|2021-10-25 13:48:30|202037.9|201887.9|202023.4|201873.4|202038|201888|202021.2|201871.2|35
1635169720000|2021-10-25 13:48:40|202022.9|201872.9|202024.9|201874.9|202033.4|201883.4|202017.3|201867.3|30
1635169730000|2021-10-25 13:48:50|202025.1|201875.1|202050.6|201900.6|202050.6|201900.6|202025.1|201875.1|34
1635169740000|2021-10-25 13:49:00|202047.2|201897.2|202054.7|201904.7|202059.5|201909.5|202031.6|201881.6|36
1635169750000|2021-10-25 13:49:10|202055.7|201905.7|202051.3|201901.3|202064.5|201914.5|202050.4|201900.4|34
1635169760000|2021-10-25 13:49:20|202050.9|201900.9|202051.8|201901.8|202056.4|201906.4|202049.5|201899.5|30
1635169770000|2021-10-25 13:49:30|202051.4|201901.4|202051.2|201901.2|202061.7|201911.7|202037.3|201887.3|36
1635169780000|2021-10-25 13:49:40|202061.9|201911.9|202063.5|201913.5|202066.2|201916.2|202051.4|201901.4|37
1635169790000|2021-10-25 13:49:50|202064.8|201914.8|202049.2|201899.2|202064.8|201914.8|202047.9|201897.9|35
1635169800000|2021-10-25 13:50:00|202051|201901|202048.2|201898.2|202053.7|201903.7|202037.2|201887.2|32
1635169810000|2021-10-25 13:50:10|202047.4|201897.4|202027.8|201877.8|202053.6|201903.6|202027.8|201877.8|36
1635169820000|2021-10-25 13:50:20|202027.3|201877.3|202027.8|201877.8|202030.3|201880.3|202015.1|201865.1|30
1635169830000|2021-10-25 13:50:30|202029.2|201879.2|201978.8|201828.8|202029.2|201879.2|201978.1|201828.1|36
1635169840000|2021-10-25 13:50:40|201980.5|201830.5|201980.5|201830.5|201980.5|201830.5|201964.8|201814.8|35
1635169850000|2021-10-25 13:50:50|201980|201830|201960.9|201810.9|201980|201830|201949|201799|30
1635169860000|2021-10-25 13:51:00|201957.7|201807.7|201974.7|201824.7|201975.9|201825.9|201953|201803|36
1635169870000|2021-10-25 13:51:10|201973|201823|201974.5|201824.5|201975.5|201825.5|201962|201812|37
1635169880000|2021-10-25 13:51:20|201974.4|201824.4|201962.4|201812.4|201979.2|201829.2|201962.4|201812.4|36
1635169890000|2021-10-25 13:51:30|201964|201814|201941.2|201791.2|201966.3|201816.3|201935.6|201785.6|32
1635169900000|2021-10-25 13:51:40|201940|201790|201962.9|201812.9|201972.7|201822.7|201938.5|201788.5|33
1635169910000|2021-10-25 13:51:50|201961.9|201811.9|201929.4|201779.4|201961.9|201811.9|201929.4|201779.4|33
1635169920000|2021-10-25 13:52:00|201930.6|201780.6|201921.6|201771.6|201934.1|201784.1|201918.8|201768.8|39
1635169930000|2021-10-25 13:52:10|201922.2|201772.2|201911.7|201761.7|201922.2|201772.2|201905.1|201755.1|25
1635169940000|2021-10-25 13:52:20|201911.5|201761.5|201912.3|201762.3|201914|201764|201908.4|201758.4|24
1635169950000|2021-10-25 13:52:30|201912.5|201762.5|201911.8|201761.8|201926.5|201776.5|201911.3|201761.3|29
1635169960000|2021-10-25 13:52:40|201912.2|201762.2|201912.9|201762.9|201916.9|201766.9|201909.8|201759.8|29
1635169970000|2021-10-25 13:52:50|201913.1|201763.1|201905.8|201755.8|201914.3|201764.3|201905.8|201755.8|25
1635169980000|2021-10-25 13:53:00|201905.7|201755.7|201891.7|201741.7|201917.9|201767.9|201887.3|201737.3|36
1635169990000|2021-10-25 13:53:10|201892.2|201742.2|201848.8|201698.8|201892.7|201742.7|201833.9|201683.9|39
1635170000000|2021-10-25 13:53:20|201847.2|201697.2|201846.3|201696.3|201847.8|201697.8|201841.7|201691.7|34
1635170010000|2021-10-25 13:53:30|201846.2|201696.2|201841.1|201691.1|201848|201698|201839.6|201689.6|31
1635170020000|2021-10-25 13:53:40|201845.1|201695.1|201821|201671|201845.4|201695.4|201820.9|201670.9|29
1635170030000|2021-10-25 13:53:50|201824.6|201674.6|201840.4|201690.4|201840.9|201690.9|201819.7|201669.7|31
1635170040000|2021-10-25 13:54:00|201839.3|201689.3|201854|201704|201857.1|201707.1|201839.3|201689.3|33
1635170050000|2021-10-25 13:54:10|201853.9|201703.9|201839.9|201689.9|201857.2|201707.2|201827.5|201677.5|35
1635170060000|2021-10-25 13:54:20|201839.4|201689.4|201856.5|201706.5|201856.8|201706.8|201818.1|201668.1|35
1635170070000|2021-10-25 13:54:30|201855.6|201705.6|201857.6|201707.6|201861.7|201711.7|201852.1|201702.1|33
1635170080000|2021-10-25 13:54:40|201859.1|201709.1|201858.8|201708.8|201859.9|201709.9|201852.7|201702.7|33
1635170090000|2021-10-25 13:54:50|201860.3|201710.3|201848.6|201698.6|201860.3|201710.3|201843.1|201693.1|32
1635170100000|2021-10-25 13:55:00|201846.6|201696.6|201846.6|201696.6|201851.6|201701.6|201844.7|201694.7|33
1635170110000|2021-10-25 13:55:10|201846.8|201696.8|201847.9|201697.9|201851.4|201701.4|201845|201695|36
1635170120000|2021-10-25 13:55:20|201849.8|201699.8|201862.8|201712.8|201862.8|201712.8|201846.6|201696.6|31
1635170130000|2021-10-25 13:55:30|201863.3|201713.3|201854.4|201704.4|201863.3|201713.3|201852|201702|36
1635170140000|2021-10-25 13:55:40|201854.1|201704.1|201854|201704|201859|201709|201853.8|201703.8|32
1635170150000|2021-10-25 13:55:50|201854.9|201704.9|201854.6|201704.6|201855.3|201705.3|201849.7|201699.7|33
1635170160000|2021-10-25 13:56:00|201854.7|201704.7|201851.8|201701.8|201854.7|201704.7|201847.8|201697.8|36
1635170170000|2021-10-25 13:56:10|201853.2|201703.2|201853.3|201703.3|201863.5|201713.5|201851.4|201701.4|36
1635170180000|2021-10-25 13:56:20|201853.7|201703.7|201863.5|201713.5|201863.5|201713.5|201849.2|201699.2|26
1635170190000|2021-10-25 13:56:30|201863.6|201713.6|201899.5|201749.5|201902.9|201752.9|201854.1|201704.1|39
1635170200000|2021-10-25 13:56:40|201900.7|201750.7|201940.9|201790.9|201941.7|201791.7|201896.5|201746.5|32
1635170210000|2021-10-25 13:56:50|201940.7|201790.7|201938.6|201788.6|201943.3|201793.3|201937.6|201787.6|26
1635170220000|2021-10-25 13:57:00|201937.8|201787.8|201898.1|201748.1|201938.6|201788.6|201890.1|201740.1|34
1635170230000|2021-10-25 13:57:10|201898.4|201748.4|201899.9|201749.9|201906.5|201756.5|201896.7|201746.7|39
1635170240000|2021-10-25 13:57:20|201900|201750|201899.3|201749.3|201900.7|201750.7|201896.1|201746.1|25
1635170250000|2021-10-25 13:57:30|201899.4|201749.4|201897.6|201747.6|201899.7|201749.7|201891|201741|32
1635170260000|2021-10-25 13:57:40|201898|201748|201909.8|201759.8|201910.1|201760.1|201897.9|201747.9|30
1635170270000|2021-10-25 13:57:50|201905.4|201755.4|201900.6|201750.6|201910.5|201760.5|201898.2|201748.2|32
1635170280000|2021-10-25 13:58:00|201900.3|201750.3|201910.1|201760.1|201920.6|201770.6|201899.7|201749.7|35
1635170290000|2021-10-25 13:58:10|201909.9|201759.9|201909.6|201759.6|201911.5|201761.5|201907.2|201757.2|27
1635170300000|2021-10-25 13:58:20|201911.7|201761.7|201921|201771|201921.6|201771.6|201901.2|201751.2|34
1635170310000|2021-10-25 13:58:30|201920.7|201770.7|201911.7|201761.7|201921.5|201771.5|201911.3|201761.3|29
1635170320000|2021-10-25 13:58:40|201911.6|201761.6|201905|201755|201911.6|201761.6|201900.4|201750.4|33
1635170330000|2021-10-25 13:58:50|201901.4|201751.4|201884.5|201734.5|201905.1|201755.1|201883.9|201733.9|28
1635170340000|2021-10-25 13:59:00|201885.4|201735.4|201861.1|201711.1|201889.1|201739.1|201859.3|201709.3|30
1635170350000|2021-10-25 13:59:10|201860.2|201710.2|201898|201748|201898.3|201748.3|201857.1|201707.1|33
1635170360000|2021-10-25 13:59:20|201898.1|201748.1|201898.7|201748.7|201899.3|201749.3|201895.4|201745.4|23
1635170370000|2021-10-25 13:59:30|201899.1|201749.1|201891|201741|201899.1|201749.1|201887.6|201737.6|28
1635170380000|2021-10-25 13:59:40|201893.2|201743.2|201892.9|201742.9|201894.7|201744.7|201890.4|201740.4|26
1635170390000|2021-10-25 13:59:50|201892.8|201742.8|201889.5|201739.5|201893.2|201743.2|201885|201735|28
1635170400000|2021-10-25 14:00:00|201889.8|201739.8|201884.7|201734.7|201890|201740|201878.3|201728.3|27
1635170410000|2021-10-25 14:00:10|201884.4|201734.4|201921.9|201771.9|201921.9|201771.9|201884.4|201734.4|30
1635170420000|2021-10-25 14:00:20|201922.1|201772.1|201923.2|201773.2|201926.4|201776.4|201918.6|201768.6|33
1635170430000|2021-10-25 14:00:30|201925.6|201775.6|201937.6|201787.6|201942.1|201792.1|201921.2|201771.2|35
1635170440000|2021-10-25 14:00:40|201939.1|201789.1|201934.1|201784.1|201942|201792|201928.6|201778.6|36
1635170450000|2021-10-25 14:00:50|201935.8|201785.8|201903.8|201753.8|201936.2|201786.2|201903.8|201753.8|30
1635170460000|2021-10-25 14:01:00|201904.3|201754.3|201903.8|201753.8|201912.9|201762.9|201899.5|201749.5|32
1635170470000|2021-10-25 14:01:10|201905.5|201755.5|201911|201761|201911.5|201761.5|201887.7|201737.7|35
1635170480000|2021-10-25 14:01:20|201908.1|201758.1|201909.9|201759.9|201916.4|201766.4|201898|201748|34
1635170490000|2021-10-25 14:01:30|201909.7|201759.7|201901|201751|201909.8|201759.8|201899|201749|23
1635170500000|2021-10-25 14:01:40|201900.9|201750.9|201896.6|201746.6|201909.7|201759.7|201896.6|201746.6|37
1635170510000|2021-10-25 14:01:50|201897.7|201747.7|201902.1|201752.1|201902.9|201752.9|201892.5|201742.5|35
1635170520000|2021-10-25 14:02:00|201901.8|201751.8|201891|201741|201901.8|201751.8|201886.7|201736.7|33
1635170530000|2021-10-25 14:02:10|201890.3|201740.3|201880.1|201730.1|201893.2|201743.2|201878.8|201728.8|36
1635170540000|2021-10-25 14:02:20|201881.7|201731.7|201874.2|201724.2|201882.7|201732.7|201861.6|201711.6|32
1635170550000|2021-10-25 14:02:30|201874.5|201724.5|201902.1|201752.1|201902.1|201752.1|201873.6|201723.6|37
1635170560000|2021-10-25 14:02:40|201902.2|201752.2|201897.5|201747.5|201905.2|201755.2|201895.3|201745.3|22
1635170570000|2021-10-25 14:02:50|201897.4|201747.4|201895.4|201745.4|201909.1|201759.1|201894.9|201744.9|28
1635170580000|2021-10-25 14:03:00|201892.8|201742.8|201891.5|201741.5|201895.3|201745.3|201877.2|201727.2|37
1635170590000|2021-10-25 14:03:10|201892.9|201742.9|201893.9|201743.9|201896.3|201746.3|201885.4|201735.4|35
1635170600000|2021-10-25 14:03:20|201894|201744|201892.2|201742.2|201898.9|201748.9|201890.4|201740.4|34
1635170610000|2021-10-25 14:03:30|201892.9|201742.9|201897.9|201747.9|201897.9|201747.9|201892.3|201742.3|24
1635170620000|2021-10-25 14:03:40|201894.4|201744.4|201867.8|201717.8|201894.4|201744.4|201866.7|201716.7|36
1635170630000|2021-10-25 14:03:50|201867|201717|201867|201717|201871.5|201721.5|201861.9|201711.9|34
1635170640000|2021-10-25 14:04:00|201864.4|201714.4|201861.1|201711.1|201865.1|201715.1|201855.1|201705.1|35
1635170650000|2021-10-25 14:04:10|201861.3|201711.3|201869.6|201719.6|201870.2|201720.2|201861.3|201711.3|36
1635170660000|2021-10-25 14:04:20|201869.5|201719.5|201856.3|201706.3|201870.4|201720.4|201851.5|201701.5|36
1635170670000|2021-10-25 14:04:30|201859|201709|201859.1|201709.1|201861.3|201711.3|201855.1|201705.1|37
1635170680000|2021-10-25 14:04:40|201859|201709|201858.3|201708.3|201861.1|201711.1|201850.9|201700.9|29
1635170690000|2021-10-25 14:04:50|201857.9|201707.9|201854.4|201704.4|201858.1|201708.1|201848.3|201698.3|27
1635170700000|2021-10-25 14:05:00|201852.1|201702.1|201854.3|201704.3|201858.2|201708.2|201847.4|201697.4|35
1635170710000|2021-10-25 14:05:10|201853.9|201703.9|201833|201683|201854.8|201704.8|201826.1|201676.1|31
1635170720000|2021-10-25 14:05:20|201831.8|201681.8|201785.1|201635.1|201831.8|201681.8|201779|201629|35
1635170730000|2021-10-25 14:05:30|201785.4|201635.4|201786.3|201636.3|201788|201638|201783.6|201633.6|23
1635170740000|2021-10-25 14:05:40|201786.2|201636.2|201734.9|201584.9|201787.3|201637.3|201734.9|201584.9|27
1635170750000|2021-10-25 14:05:50|201742.6|201592.6|201741.7|201591.7|201747.5|201597.5|201736.7|201586.7|33
1635170760000|2021-10-25 14:06:00|201741.4|201591.4|201739.4|201589.4|201741.4|201591.4|201735.5|201585.5|27
1635170770000|2021-10-25 14:06:10|201741.4|201591.4|201727.8|201577.8|201743.2|201593.2|201727.8|201577.8|25
1635170780000|2021-10-25 14:06:20|201727.2|201577.2|201722.9|201572.9|201731.8|201581.8|201719.8|201569.8|29
1635170790000|2021-10-25 14:06:30|201735.1|201585.1|201741.5|201591.5|201741.5|201591.5|201735.1|201585.1|27
1635170800000|2021-10-25 14:06:40|201713.9|201563.9|201718|201568|201719.3|201569.3|201706.7|201556.7|28
1635170810000|2021-10-25 14:06:50|201718.4|201568.4|201718.9|201568.9|201719.9|201569.9|201715.3|201565.3|22
1635170820000|2021-10-25 14:07:00|201717.4|201567.4|201746.2|201596.2|201748.3|201598.3|201716.5|201566.5|31
1635170830000|2021-10-25 14:07:10|201745.9|201595.9|201783.5|201633.5|201784.3|201634.3|201745.9|201595.9|30
1635170840000|2021-10-25 14:07:20|201783.8|201633.8|201784.1|201634.1|201786|201636|201778.2|201628.2|22
1635170850000|2021-10-25 14:07:30|201784.5|201634.5|201789.4|201639.4|201794.1|201644.1|201773.3|201623.3|29
1635170860000|2021-10-25 14:07:40|201792.2|201642.2|201787.1|201637.1|201810.7|201660.7|201785|201635|35
1635170870000|2021-10-25 14:07:50|201787|201637|201769.4|201619.4|201792.5|201642.5|201769.3|201619.3|26
1635170880000|2021-10-25 14:08:00|201769.7|201619.7|201774.7|201624.7|201782.2|201632.2|201767.9|201617.9|31
1635170890000|2021-10-25 14:08:10|201775.9|201625.9|201774.9|201624.9|201780.3|201630.3|201774|201624|27
1635170900000|2021-10-25 14:08:20|201775.1|201625.1|201825|201675|201829.1|201679.1|201772.3|201622.3|25
1635170910000|2021-10-25 14:08:30|201824.9|201674.9|201816|201666|201825.2|201675.2|201809.9|201659.9|35
1635170920000|2021-10-25 14:08:40|201816.1|201666.1|201822.4|201672.4|201822.4|201672.4|201816.1|201666.1|32
1635170930000|2021-10-25 14:08:50|201830.7|201680.7|201866.1|201716.1|201871.9|201721.9|201811.8|201661.8|39
1635170940000|2021-10-25 14:09:00|201860.9|201710.9|201893.8|201743.8|201897|201747|201859.9|201709.9|36
1635170950000|2021-10-25 14:09:10|201903.5|201753.5|201919.6|201769.6|201942.6|201792.6|201903.5|201753.5|35
1635170960000|2021-10-25 14:09:20|201922.2|201772.2|201902.4|201752.4|201922.2|201772.2|201901.9|201751.9|31
1635170970000|2021-10-25 14:09:30|201900.7|201750.7|201897.6|201747.6|201905.6|201755.6|201897.6|201747.6|27
1635170980000|2021-10-25 14:09:40|201897.3|201747.3|201883.1|201733.1|201897.6|201747.6|201871.6|201721.6|27
1635170990000|2021-10-25 14:09:50|201883.8|201733.8|201866.9|201716.9|201883.8|201733.8|201866.8|201716.8|30
1635171000000|2021-10-25 14:10:00|201866.8|201716.8|201848|201698|201869.4|201719.4|201845.2|201695.2|30
1635171010000|2021-10-25 14:10:10|201847|201697|201845.8|201695.8|201847|201697|201843.2|201693.2|27
1635171020000|2021-10-25 14:10:20|201846.7|201696.7|201848.8|201698.8|201849.1|201699.1|201846.2|201696.2|25
1635171030000|2021-10-25 14:10:30|201846.8|201696.8|201862.6|201712.6|201862.6|201712.6|201843.8|201693.8|34
1635171040000|2021-10-25 14:10:40|201860.9|201710.9|201893.7|201743.7|201893.7|201743.7|201859.8|201709.8|32
1635171050000|2021-10-25 14:10:50|201892|201742|201891|201741|201895.8|201745.8|201885.2|201735.2|32
1635171060000|2021-10-25 14:11:00|201885.8|201735.8|201894|201744|201896.3|201746.3|201885.1|201735.1|34
1635171070000|2021-10-25 14:11:10|201895.8|201745.8|201907.9|201757.9|201908.8|201758.8|201895.4|201745.4|32
1635171080000|2021-10-25 14:11:20|201906.3|201756.3|201904.6|201754.6|201911.2|201761.2|201896.8|201746.8|30
1635171090000|2021-10-25 14:11:30|201903.3|201753.3|201891.1|201741.1|201903.3|201753.3|201886.1|201736.1|33
1635171100000|2021-10-25 14:11:40|201896|201746|201893|201743|201898.7|201748.7|201890.1|201740.1|33
1635171110000|2021-10-25 14:11:50|201892.2|201742.2|201905.4|201755.4|201906.9|201756.9|201888.7|201738.7|31
1635171120000|2021-10-25 14:12:00|201905.7|201755.7|201933.5|201783.5|201935.7|201785.7|201905.3|201755.3|34
1635171130000|2021-10-25 14:12:10|201934.3|201784.3|201936.6|201786.6|201939.8|201789.8|201933.5|201783.5|26
1635171140000|2021-10-25 14:12:20|201936.7|201786.7|201945.4|201795.4|201945.7|201795.7|201935.9|201785.9|29
1635171150000|2021-10-25 14:12:30|201942.8|201792.8|201939.1|201789.1|201944.3|201794.3|201935.1|201785.1|24
1635171160000|2021-10-25 14:12:40|201942.8|201792.8|201938.9|201788.9|201945.3|201795.3|201935.9|201785.9|17
1635171170000|2021-10-25 14:12:50|201936.3|201786.3|201937.1|201787.1|201939.7|201789.7|201935.6|201785.6|23
1635171180000|2021-10-25 14:13:00|201936.8|201786.8|201929.5|201779.5|201941.3|201791.3|201909.9|201759.9|30
1635171190000|2021-10-25 14:13:10|201930.1|201780.1|201941|201791|201941.7|201791.7|201926.7|201776.7|37
1635171200000|2021-10-25 14:13:20|201940.9|201790.9|201949.8|201799.8|201951.2|201801.2|201939.5|201789.5|31
1635171210000|2021-10-25 14:13:30|201950.1|201800.1|201964.9|201814.9|201964.9|201814.9|201950.1|201800.1|32
1635171220000|2021-10-25 14:13:40|201971.7|201821.7|201963.7|201813.7|201971.7|201821.7|201954.5|201804.5|31
1635171230000|2021-10-25 14:13:50|201947.7|201797.7|201958|201808|201958|201808|201942.7|201792.7|29
1635171240000|2021-10-25 14:14:00|201953.9|201803.9|201954.2|201804.2|201960.3|201810.3|201952.5|201802.5|23
1635171250000|2021-10-25 14:14:10|201963.6|201813.6|201962|201812|201967.4|201817.4|201957.6|201807.6|29
1635171260000|2021-10-25 14:14:20|201961.5|201811.5|201950.4|201800.4|201968.7|201818.7|201950.4|201800.4|27
1635171270000|2021-10-25 14:14:30|201952.7|201802.7|201948.8|201798.8|201952.7|201802.7|201947.1|201797.1|21
1635171280000|2021-10-25 14:14:40|201948.7|201798.7|202018.9|201868.9|202019.9|201869.9|201948.7|201798.7|36
1635171290000|2021-10-25 14:14:50|202025.3|201875.3|202057.7|201907.7|202060.1|201910.1|202025.3|201875.3|32
1635171300000|2021-10-25 14:15:00|202053.7|201903.7|202021.3|201871.3|202057|201907|202019.5|201869.5|33
1635171310000|2021-10-25 14:15:10|202018.4|201868.4|202024.7|201874.7|202033.6|201883.6|202017.5|201867.5|33
1635171320000|2021-10-25 14:15:20|202025.6|201875.6|202023.2|201873.2|202034.6|201884.6|202020.2|201870.2|28
1635171330000|2021-10-25 14:15:30|202024.2|201874.2|202021.1|201871.1|202028.5|201878.5|202017|201867|22
1635171340000|2021-10-25 14:15:40|202021.6|201871.6|202017.5|201867.5|202025|201875|202007.9|201857.9|31
1635171350000|2021-10-25 14:15:50|202015|201865|202011.5|201861.5|202016.8|201866.8|202010.9|201860.9|31
1635171360000|2021-10-25 14:16:00|202011.3|201861.3|201980.4|201830.4|202011.3|201861.3|201980.4|201830.4|32
1635171370000|2021-10-25 14:16:10|201984|201834|201989.8|201839.8|201992.7|201842.7|201963.4|201813.4|36
1635171380000|2021-10-25 14:16:20|201987.6|201837.6|201981.4|201831.4|201988.3|201838.3|201968.3|201818.3|32
1635171390000|2021-10-25 14:16:30|201981.5|201831.5|201976.4|201826.4|201981.5|201831.5|201973.6|201823.6|28
1635171400000|2021-10-25 14:16:40|201976.3|201826.3|201975.8|201825.8|201980.9|201830.9|201973|201823|26
1635171410000|2021-10-25 14:16:50|201975.9|201825.9|201941.5|201791.5|201975.9|201825.9|201941.5|201791.5|32
1635171420000|2021-10-25 14:17:00|201941.8|201791.8|201897.9|201747.9|201942.3|201792.3|201895.5|201745.5|37
1635171430000|2021-10-25 14:17:10|201899.7|201749.7|201900|201750|201904.3|201754.3|201898.2|201748.2|27
1635171440000|2021-10-25 14:17:20|201900.2|201750.2|201892.3|201742.3|201902.4|201752.4|201890.7|201740.7|28
1635171450000|2021-10-25 14:17:30|201893.1|201743.1|201896.7|201746.7|201896.7|201746.7|201889.5|201739.5|25
1635171460000|2021-10-25 14:17:40|201898.1|201748.1|201940.3|201790.3|201940.6|201790.6|201897.1|201747.1|34
1635171470000|2021-10-25 14:17:50|201940.4|201790.4|201945.8|201795.8|201947.6|201797.6|201935.4|201785.4|28
1635171480000|2021-10-25 14:18:00|201947.2|201797.2|201962.7|201812.7|201963|201813|201941.2|201791.2|31
1635171490000|2021-10-25 14:18:10|201964.2|201814.2|201953.2|201803.2|201975.4|201825.4|201943.7|201793.7|30
1635171500000|2021-10-25 14:18:20|201953.1|201803.1|201950.2|201800.2|201955.5|201805.5|201950.2|201800.2|24
1635171510000|2021-10-25 14:18:30|201951|201801|201957.4|201807.4|201961.5|201811.5|201946.2|201796.2|31
1635171520000|2021-10-25 14:18:40|201957.3|201807.3|201953.9|201803.9|201959|201809|201951.3|201801.3|20
1635171530000|2021-10-25 14:18:50|201945.6|201795.6|201957.9|201807.9|201959|201809|201945.6|201795.6|29
1635171540000|2021-10-25 14:19:00|201958.2|201808.2|201973.7|201823.7|201981.8|201831.8|201956.3|201806.3|26
1635171550000|2021-10-25 14:19:10|201972.2|201822.2|201974.5|201824.5|201977.9|201827.9|201970.6|201820.6|37
1635171560000|2021-10-25 14:19:20|201974.3|201824.3|201944.6|201794.6|201976.7|201826.7|201941.1|201791.1|21
1635171570000|2021-10-25 14:19:30|201944.4|201794.4|201939.1|201789.1|201944.8|201794.8|201938.7|201788.7|27
1635171580000|2021-10-25 14:19:40|201939.2|201789.2|201939.9|201789.9|201944.4|201794.4|201938.3|201788.3|28
1635171590000|2021-10-25 14:19:50|201940.3|201790.3|201943.4|201793.4|201943.4|201793.4|201936.9|201786.9|27
1635171600000|2021-10-25 14:20:00|201943.8|201793.8|201938.4|201788.4|201950.3|201800.3|201938.4|201788.4|29
1635171610000|2021-10-25 14:20:10|201939|201789|201945|201795|201945.8|201795.8|201939|201789|28
1635171620000|2021-10-25 14:20:20|201944.8|201794.8|201956.6|201806.6|201961.1|201811.1|201944.6|201794.6|23
1635171630000|2021-10-25 14:20:30|201956|201806|201941.7|201791.7|201957.1|201807.1|201941.6|201791.6|20
1635171640000|2021-10-25 14:20:40|201938|201788|201943.9|201793.9|201946.5|201796.5|201937.1|201787.1|34
1635171650000|2021-10-25 14:20:50|201944.1|201794.1|201943.8|201793.8|201944.4|201794.4|201942.4|201792.4|21
1635171660000|2021-10-25 14:21:00|201944.7|201794.7|201924.4|201774.4|201944.7|201794.7|201923.8|201773.8|30
1635171670000|2021-10-25 14:21:10|201924.5|201774.5|201934.4|201784.4|201934.4|201784.4|201898.1|201748.1|33
1635171680000|2021-10-25 14:21:20|201933.8|201783.8|201931.8|201781.8|201933.8|201783.8|201930.2|201780.2|32
1635171690000|2021-10-25 14:21:30|201931.2|201781.2|201951.1|201801.1|201951.1|201801.1|201928.6|201778.6|28
1635171700000|2021-10-25 14:21:40|201948.8|201798.8|201937.1|201787.1|201967.6|201817.6|201936.4|201786.4|27
1635171710000|2021-10-25 14:21:50|201937.3|201787.3|201938.8|201788.8|201944.2|201794.2|201935.8|201785.8|35
1635171720000|2021-10-25 14:22:00|201938.6|201788.6|201936.4|201786.4|201938.6|201788.6|201932.7|201782.7|22
1635171730000|2021-10-25 14:22:10|201936.1|201786.1|201935.7|201785.7|201941.3|201791.3|201927.2|201777.2|30
1635171740000|2021-10-25 14:22:20|201939.8|201789.8|201941.1|201791.1|201941.1|201791.1|201935.2|201785.2|33
1635171750000|2021-10-25 14:22:30|201941.4|201791.4|201910.4|201760.4|201941.4|201791.4|201901.2|201751.2|31
1635171760000|2021-10-25 14:22:40|201910.7|201760.7|201914.8|201764.8|201928.2|201778.2|201910.1|201760.1|32
1635171770000|2021-10-25 14:22:50|201914.9|201764.9|201934.7|201784.7|201934.8|201784.8|201913.5|201763.5|22
1635171780000|2021-10-25 14:23:00|201933.8|201783.8|201939.8|201789.8|201941.6|201791.6|201930.9|201780.9|30
1635171790000|2021-10-25 14:23:10|201937.1|201787.1|201935|201785|201943.1|201793.1|201933.4|201783.4|31
1635171800000|2021-10-25 14:23:20|201932.5|201782.5|201939.3|201789.3|201940.8|201790.8|201931.8|201781.8|28
1635171810000|2021-10-25 14:23:30|201936.7|201786.7|201936.2|201786.2|201937.4|201787.4|201932.2|201782.2|30
1635171820000|2021-10-25 14:23:40|201935.6|201785.6|201938.2|201788.2|201939.8|201789.8|201935.2|201785.2|28
1635171830000|2021-10-25 14:23:50|201937.8|201787.8|201938.5|201788.5|201938.5|201788.5|201934.7|201784.7|25
1635171840000|2021-10-25 14:24:00|201939|201789|201946.3|201796.3|201947.7|201797.7|201939|201789|26
1635171850000|2021-10-25 14:24:10|201947.1|201797.1|201941.3|201791.3|201949.4|201799.4|201941.3|201791.3|16
1635171860000|2021-10-25 14:24:20|201941.9|201791.9|201935.7|201785.7|201941.9|201791.9|201932.1|201782.1|35
1635171870000|2021-10-25 14:24:30|201935.6|201785.6|201935.3|201785.3|201935.6|201785.6|201925.4|201775.4|33
1635171880000|2021-10-25 14:24:40|201935.6|201785.6|201936.6|201786.6|201942.3|201792.3|201934.4|201784.4|32
1635171890000|2021-10-25 14:24:50|201937.6|201787.6|201933.7|201783.7|201941.6|201791.6|201933.7|201783.7|28
1635171900000|2021-10-25 14:25:00|201933.1|201783.1|201929.1|201779.1|201935.4|201785.4|201928.5|201778.5|30
1635171910000|2021-10-25 14:25:10|201930.6|201780.6|201901|201751|201930.6|201780.6|201899.4|201749.4|26
1635171920000|2021-10-25 14:25:20|201901.1|201751.1|201898|201748|201901.2|201751.2|201897.2|201747.2|32
1635171930000|2021-10-25 14:25:30|201897.2|201747.2|201899.8|201749.8|201902.8|201752.8|201897.2|201747.2|32
1635171940000|2021-10-25 14:25:40|201900.2|201750.2|201899.4|201749.4|201903.6|201753.6|201897.1|201747.1|21
1635171950000|2021-10-25 14:25:50|201899.1|201749.1|201932.4|201782.4|201940.7|201790.7|201898.6|201748.6|36
1635171960000|2021-10-25 14:26:00|201934.1|201784.1|201900.9|201750.9|201934.4|201784.4|201900.5|201750.5|33
1635171970000|2021-10-25 14:26:10|201901.8|201751.8|201899.3|201749.3|201906.6|201800.2|201850.2|201746.5|40
1635171980000|2021-10-25 14:26:20|201898.9|201748.9|201898.2|201748.2|201900.9|201750.9|201897|201747|35
1635171990000|2021-10-25 14:26:30|201904.5|201754.5|201937.3|201787.3|201937.3|201787.3|201900.3|201750.3|32
1635172000000|2021-10-25 14:26:40|201934.8|201784.8|201959.3|201809.3|201965.2|201815.2|201934.7|201784.7|26
1635172010000|2021-10-25 14:26:50|201958.7|201808.7|201973|201823|201977.5|201827.5|201958.7|201808.7|30
1635172020000|2021-10-25 14:27:00|201973.1|201823.1|201975.3|201825.3|201982.3|201832.3|201970.5|201820.5|26
1635172030000|2021-10-25 14:27:10|201974.3|201824.3|201973.5|201823.5|201977.5|201827.5|201969.7|201819.7|26
1635172040000|2021-10-25 14:27:20|201976.3|201826.3|201960.8|201810.8|201977.2|201827.2|201960.7|201810.7|23
1635172050000|2021-10-25 14:27:30|201962.2|201812.2|201962.7|201812.7|201965.2|201815.2|201959.2|201809.2|28
1635172060000|2021-10-25 14:27:40|201965.7|201815.7|201947.1|201797.1|201966|201816|201947.1|201797.1|24
1635172070000|2021-10-25 14:27:50|201941.6|201791.6|201940.5|201790.5|201943.4|201793.4|201937.1|201787.1|19
1635172080000|2021-10-25 14:28:00|201944.4|201794.4|201942.4|201792.4|201944.4|201794.4|201941.2|201791.2|15
1635172090000|2021-10-25 14:28:10|201941|201791|201960.2|201810.2|201966.9|201816.9|201939.9|201789.9|25
1635172100000|2021-10-25 14:28:20|201959.9|201809.9|201963.1|201813.1|201963.1|201813.1|201959.9|201809.9|15
1635172110000|2021-10-25 14:28:30|201965.1|201815.1|201939.7|201789.7|201965.1|201815.1|201937.3|201787.3|27
1635172120000|2021-10-25 14:28:40|201939.4|201789.4|201943.9|201793.9|201948.2|201798.2|201938.8|201788.8|25
1635172130000|2021-10-25 14:28:50|201943.8|201793.8|201942.1|201792.1|201943.8|201793.8|201940.5|201790.5|17
1635172140000|2021-10-25 14:29:00|201944.1|201794.1|201938.9|201788.9|201947.8|201797.8|201938.7|201788.7|28
1635172150000|2021-10-25 14:29:10|201939.1|201789.1|201940.1|201790.1|201944.4|201794.4|201937.3|201787.3|32
1635172160000|2021-10-25 14:29:20|201944.2|201794.2|201935.9|201785.9|201948.6|201798.6|201935.9|201785.9|39
1635172170000|2021-10-25 14:29:30|201934|201784|201943.8|201793.8|201949.4|201799.4|201933.1|201783.1|34
1635172180000|2021-10-25 14:29:40|201941.9|201791.9|201970.3|201820.3|201970.3|201820.3|201941.4|201791.4|31
1635172190000|2021-10-25 14:29:50|201972.2|201822.2|201968.6|201818.6|201973.3|201823.3|201954.8|201804.8|36
1635172200000|2021-10-25 14:30:00|201964.7|201814.7|202016.5|201866.5|202016.6|201866.6|201964.7|201814.7|28
1635172210000|2021-10-25 14:30:10|202013.8|201863.8|202018.6|201868.6|202024.2|201874.2|202008.6|201858.6|26
1635172220000|2021-10-25 14:30:20|202020.6|201870.6|202020.8|201870.8|202022|201872|202017|201867|29
1635172230000|2021-10-25 14:30:30|202021.6|201871.6|202020.2|201870.2|202022.1|201872.1|202020|201870|26
1635172240000|2021-10-25 14:30:40|202020.5|201870.5|202018.5|201868.5|202026.4|201876.4|202017.4|201867.4|32
1635172250000|2021-10-25 14:30:50|202015.8|201865.8|202009|201859|202015.8|201865.8|202005.9|201855.9|26
1635172260000|2021-10-25 14:31:00|202007.9|201857.9|202000.2|201850.2|202009.2|201906.7|201954.2|201850.2|22
1635172270000|2021-10-25 14:31:10|202002|201852|202002.7|201852.7|202006.1|201902.4|201951.5|201848.8|23
1635172280000|2021-10-25 14:31:20|202003.3|201853.3|202003.8|201853.8|202004.7|201854.7|202002.6|201852.6|25
1635172290000|2021-10-25 14:31:30|202003.7|201853.7|202002.8|201852.8|202004.7|201854.7|202002.8|201852.8|18
1635172300000|2021-10-25 14:31:40|202000.1|201850.1|201987.6|201837.6|202000.1|201850.1|201987.6|201837.6|25
1635172310000|2021-10-25 14:31:50|201987.5|201837.5|201968.4|201818.4|201988.6|201838.6|201967.5|201817.5|33
1635172320000|2021-10-25 14:32:00|201967.9|201817.9|201974.6|201824.6|201979.7|201829.7|201967.9|201817.9|31
1635172330000|2021-10-25 14:32:10|201971.2|201821.2|201971.9|201821.9|201975.3|201825.3|201970.9|201820.9|26
1635172340000|2021-10-25 14:32:20|201971.6|201821.6|201973.3|201823.3|201974.3|201824.3|201968.2|201818.2|26
1635172350000|2021-10-25 14:32:30|201972.9|201822.9|201975.2|201825.2|201975.2|201825.2|201969.4|201819.4|28
1635172360000|2021-10-25 14:32:40|201971.7|201821.7|201943.6|201793.6|201973.4|201823.4|201940.3|201790.3|33
1635172370000|2021-10-25 14:32:50|201943.5|201793.5|201940.4|201790.4|201943.7|201793.7|201936|201786|36
1635172380000|2021-10-25 14:33:00|201940.5|201790.5|201967.7|201817.7|201972.5|201822.5|201938.3|201788.3|29
1635172390000|2021-10-25 14:33:10|201967|201817|201973.6|201823.6|201975.5|201825.5|201964.8|201814.8|37
1635172400000|2021-10-25 14:33:20|201973.4|201823.4|201973.3|201823.3|201975|201825|201972.8|201822.8|23
1635172410000|2021-10-25 14:33:30|201973.2|201823.2|201966.8|201816.8|201975.8|201825.8|201966.8|201816.8|30
1635172420000|2021-10-25 14:33:40|201967.2|201817.2|201968.3|201818.3|201972.7|201822.7|201966.2|201816.2|25
1635172430000|2021-10-25 14:33:50|201972.4|201822.4|201976.9|201826.9|201978.3|201828.3|201968.3|201818.3|36
1635172440000|2021-10-25 14:34:00|201977.8|201827.8|201977.7|201827.7|201981.5|201831.5|201967.3|201817.3|37
1635172450000|2021-10-25 14:34:10|201979.6|201829.6|202003.4|201853.4|202004.5|201854.5|201979.5|201829.5|30
1635172460000|2021-10-25 14:34:20|202004.5|201854.5|202007.9|201857.9|202008.1|201858.1|202002.3|201852.3|27
1635172470000|2021-10-25 14:34:30|202007.8|201857.8|201965.6|201815.6|202007.8|201857.8|201965.6|201815.6|32
1635172480000|2021-10-25 14:34:40|201965.9|201815.9|201963.1|201813.1|201968.3|201818.3|201962.9|201812.9|26
1635172490000|2021-10-25 14:34:50|201963.2|201813.2|202000.7|201850.7|202003.1|201853.1|201960.8|201810.8|31
1635172500000|2021-10-25 14:35:00|202001.8|201851.8|202005.2|201855.2|202015.1|201865.1|202001.2|201851.2|24
1635172510000|2021-10-25 14:35:10|202021.1|201871.1|201986|201836|202021.1|201894.1|201944.1|201832.2|31
1635172520000|2021-10-25 14:35:20|201988.9|201838.9|201995.2|201845.2|201996|201846|201987.1|201837.1|26
1635172530000|2021-10-25 14:35:30|201994.3|201844.3|202004.7|201854.7|202011.3|201861.3|201994.3|201844.3|30
1635172540000|2021-10-25 14:35:40|202008.7|201858.7|202008.2|201858.2|202009.9|201859.9|202006.8|201856.8|19
1635172550000|2021-10-25 14:35:50|202006.3|201856.3|202023.3|201873.3|202029.6|201879.6|202005.6|201855.6|31
1635172560000|2021-10-25 14:36:00|202024.7|201874.7|202031.5|201881.5|202042|201939.5|201988.5|201874.7|35
1635172570000|2021-10-25 14:36:10|202032.1|201882.1|202012.4|201862.4|202033.3|201883.3|202012.4|201862.4|32
1635172580000|2021-10-25 14:36:20|202011.9|201861.9|202016.7|201866.7|202018|201868|202011.9|201861.9|22
1635172590000|2021-10-25 14:36:30|202018.5|201868.5|202012.5|201862.5|202018.6|201868.6|202012.4|201862.4|26
1635172600000|2021-10-25 14:36:40|202013.3|201863.3|202018.6|201868.6|202018.6|201868.6|202012.7|201862.7|21
1635172610000|2021-10-25 14:36:50|202016.2|201866.2|202012.8|201862.8|202018.2|201868.2|202011.1|201861.1|25
1635172620000|2021-10-25 14:37:00|202014.7|201864.7|202016.2|201866.2|202016.7|201866.7|202012|201862|26
1635172630000|2021-10-25 14:37:10|202013|201863|202017.2|201867.2|202019.2|201869.2|202013|201863|26
1635172640000|2021-10-25 14:37:20|202020.5|201870.5|202022.4|201872.4|202024.1|201874.1|202019.5|201869.5|22
1635172650000|2021-10-25 14:37:30|202022.9|201872.9|202023.1|201873.1|202023.7|201873.7|202019.5|201869.5|32
1635172660000|2021-10-25 14:37:40|202023.4|201873.4|202019.5|201869.5|202026.4|201876.4|202019.1|201869.1|29
1635172670000|2021-10-25 14:37:50|202019.7|201869.7|202020.9|201870.9|202026|201876|202019.7|201869.7|25
1635172680000|2021-10-25 14:38:00|202021.5|201871.5|202027.8|201877.8|202028.8|201878.8|202021.5|201871.5|28
1635172690000|2021-10-25 14:38:10|202025.9|201875.9|202027|201877|202031.2|201881.2|202025.9|201875.9|25
1635172700000|2021-10-25 14:38:20|202027.3|201877.3|202020.1|201870.1|202027.4|201877.4|202017.2|201867.2|34
1635172710000|2021-10-25 14:38:30|202020.6|201870.6|202018.3|201868.3|202020.6|201870.6|202017.9|201867.9|12
1635172720000|2021-10-25 14:38:40|202018.9|201868.9|202024|201874|202024.3|201874.3|202016.1|201866.1|24
1635172730000|2021-10-25 14:38:50|202023.8|201873.8|202027.3|201877.3|202032|201882|202023.8|201873.8|27
1635172740000|2021-10-25 14:39:00|202027.6|201877.6|202027.8|201877.8|202029.7|201879.7|202026|201876|28
1635172750000|2021-10-25 14:39:10|202026.8|201876.8|202026.1|201876.1|202027.6|201877.6|202022.1|201872.1|29
1635172760000|2021-10-25 14:39:20|202026.6|201876.6|202026.3|201876.3|202027.4|201877.4|202024.6|201874.6|18
1635172770000|2021-10-25 14:39:30|202025.6|201875.6|202025.9|201875.9|202027.6|201877.6|202024.6|201874.6|27
1635172780000|2021-10-25 14:39:40|202025.7|201875.7|202023.1|201873.1|202026.2|201876.2|202023.1|201873.1|23
1635172790000|2021-10-25 14:39:50|202025|201875|202023.8|201873.8|202026.9|201876.9|202023.3|201873.3|17
1635172800000|2021-10-25 14:40:00|202026.7|201876.7|202025.6|201875.6|202027.9|201877.9|202025.1|201875.1|22
1635172810000|2021-10-25 14:40:10|202025.5|201875.5|202028.4|201878.4|202031.5|201881.5|202025.5|201875.5|30
1635172820000|2021-10-25 14:40:20|202028.5|201878.5|202025.4|201875.4|202028.5|201878.5|202025.4|201875.4|27
1635172830000|2021-10-25 14:40:30|202026.4|201876.4|202025.2|201875.2|202027.4|201877.4|202022.2|201872.2|18
1635172840000|2021-10-25 14:40:40|202025.3|201875.3|202024.1|201874.1|202026.1|201876.1|202021.7|201871.7|18
1635172850000|2021-10-25 14:40:50|202024.3|201874.3|202023.1|201873.1|202025.5|201875.5|202021.6|201871.6|24
1635172860000|2021-10-25 14:41:00|202023.6|201873.6|202025.6|201875.6|202027.3|201877.3|202023|201873|18
1635172870000|2021-10-25 14:41:10|202023.5|201873.5|202023.1|201873.1|202023.9|201873.9|202022.2|201872.2|26
1635172880000|2021-10-25 14:41:20|202022.3|201872.3|202023|201873|202026.5|201876.5|202019.9|201869.9|16
1635172890000|2021-10-25 14:41:30|202022.9|201872.9|202018|201868|202022.9|201872.9|202018|201868|16
1635172900000|2021-10-25 14:41:40|202020.3|201870.3|202020.8|201870.8|202024.8|201874.8|202019|201869|33
1635172910000|2021-10-25 14:41:50|202020.6|201870.6|202020.7|201870.7|202022.2|201872.2|202019.8|201869.8|34
1635172920000|2021-10-25 14:42:00|202020.1|201870.1|202025.9|201875.9|202027.4|201877.4|202019.5|201869.5|30
1635172930000|2021-10-25 14:42:10|202029.5|201879.5|202019.3|201869.3|202029.5|201879.5|202019.3|201869.3|19
1635172940000|2021-10-25 14:42:20|202020.5|201870.5|202024.8|201874.8|202027.7|201877.7|202020.5|201870.5|25
1635172950000|2021-10-25 14:42:30|202023.3|201873.3|202020.9|201870.9|202025.4|201875.4|202020.3|201870.3|29
1635172960000|2021-10-25 14:42:40|202019.2|201869.2|202022.2|201872.2|202023.7|201873.7|202019.2|201869.2|23
1635172970000|2021-10-25 14:42:50|202022.9|201872.9|202022.4|201872.4|202025.5|201875.5|202022.2|201872.2|22
1635172980000|2021-10-25 14:43:00|202023|201873|202021.1|201871.1|202023|201873|202020.3|201870.3|25
1635172990000|2021-10-25 14:43:10|202019.5|201869.5|202021.6|201871.6|202025.2|201875.2|202018.8|201868.8|30
1635173000000|2021-10-25 14:43:20|202021.1|201871.1|202024.2|201874.2|202027.1|201877.1|202021.1|201871.1|19
1635173010000|2021-10-25 14:43:30|202024|201874|202025.9|201875.9|202026.1|201876.1|202023.7|201873.7|21
1635173020000|2021-10-25 14:43:40|202026.2|201876.2|202016.4|201866.4|202026.2|201876.2|202013.9|201863.9|29
1635173030000|2021-10-25 14:43:50|202017.8|201867.8|202016.3|201866.3|202019.2|201869.2|202015.4|201865.4|24
1635173040000|2021-10-25 14:44:00|202016.1|201866.1|202016.1|201866.1|202017.1|201867.1|202013.9|201863.9|16
1635173050000|2021-10-25 14:44:10|202014.6|201864.6|202052|201902|202053.6|201903.6|202014.6|201864.6|32
1635173060000|2021-10-25 14:44:20|202055.8|201905.8|202061.9|201911.9|202064.8|201914.8|202055.7|201905.7|28
1635173070000|2021-10-25 14:44:30|202065.7|201915.7|202131.7|201981.7|202137.1|201987.1|202062.7|201912.7|31
1635173080000|2021-10-25 14:44:40|202129.1|201979.1|202145.8|201995.8|202145.8|201995.8|202129.1|201979.1|34
1635173090000|2021-10-25 14:44:50|202143.5|201993.5|202135.4|201985.4|202144.7|201994.7|202133|201983|33
1635173100000|2021-10-25 14:45:00|202135.2|201985.2|202115.8|201965.8|202136.2|201986.2|202115.4|201965.4|32
1635173110000|2021-10-25 14:45:10|202109.4|201959.4|202109.5|201959.5|202114.2|201964.2|202108.6|201958.6|22
1635173120000|2021-10-25 14:45:20|202109.9|201959.9|202112.4|201962.4|202113.8|201963.8|202109.2|201959.2|18
1635173130000|2021-10-25 14:45:30|202112.2|201962.2|202106.7|201956.7|202113.7|201963.7|202105.7|201955.7|27
1635173140000|2021-10-25 14:45:40|202107.5|201957.5|202099.3|201949.3|202107.5|201957.5|202097.3|201947.3|26
1635173150000|2021-10-25 14:45:50|202100.9|201950.9|202095.7|201945.7|202100.9|201950.9|202087.1|201937.1|25
1635173160000|2021-10-25 14:46:00|202099.2|201949.2|202104.2|201954.2|202111.5|201961.5|202097.6|201947.6|36
1635173170000|2021-10-25 14:46:10|202102.5|201952.5|202106.5|201956.5|202107.9|201957.9|202101.4|201951.4|33
1635173180000|2021-10-25 14:46:20|202105.8|201955.8|202131.4|201981.4|202134|201984|202104.6|201954.6|32
1635173190000|2021-10-25 14:46:30|202132.6|201982.6|202137|201987|202146.3|201996.3|202132.6|201982.6|29
1635173200000|2021-10-25 14:46:40|202137.1|201987.1|202137.4|201987.4|202140.1|201990.1|202132.4|201982.4|22
1635173210000|2021-10-25 14:46:50|202138.1|201988.1|202139.2|201989.2|202140.5|201990.5|202132.7|201982.7|30
1635173220000|2021-10-25 14:47:00|202141.9|201991.9|202135|201985|202144.4|201994.4|202131.5|201981.5|35
1635173230000|2021-10-25 14:47:10|202133.3|201983.3|202138.4|201988.4|202139.6|201989.6|202129.9|201979.9|29
1635173240000|2021-10-25 14:47:20|202141.5|201991.5|202146.8|201996.8|202146.8|201996.8|202139.2|201989.2|26
1635173250000|2021-10-25 14:47:30|202144.4|201994.4|202179.1|202029.1|202179.1|202054.3|202104.3|201993.7|26
1635173260000|2021-10-25 14:47:40|202177.2|202027.2|202174.8|202024.8|202179.1|202029.1|202174|202024|27
1635173270000|2021-10-25 14:47:50|202175.1|202025.1|202171.5|202021.5|202176.3|202026.3|202169.7|202019.7|26
1635173280000|2021-10-25 14:48:00|202170.6|202020.6|202170.9|202020.9|202172.1|202022.1|202169.5|202019.5|25
1635173290000|2021-10-25 14:48:10|202172.2|202022.2|202169|202019|202172.6|202022.6|202169|202019|18
1635173300000|2021-10-25 14:48:20|202168.7|202018.7|202175.5|202025.5|202175.5|202025.5|202153.8|202003.8|30
1635173310000|2021-10-25 14:48:30|202173.5|202023.5|202165.4|202015.4|202174.6|202024.6|202164|202014|28
1635173320000|2021-10-25 14:48:40|202166.4|202016.4|202154.3|202004.3|202166.4|202016.4|202142.3|201992.3|34
1635173330000|2021-10-25 14:48:50|202154.2|202004.2|202139.3|201989.3|202155.1|202005.1|202138.3|201988.3|25
1635173340000|2021-10-25 14:49:00|202140.7|201990.7|202137.4|201987.4|202143.5|201993.5|202132.7|201982.7|30
1635173350000|2021-10-25 14:49:10|202137|201987|202132.9|201982.9|202137.4|201987.4|202132.5|201982.5|31
1635173360000|2021-10-25 14:49:20|202132.8|201982.8|202070.2|201920.2|202133.5|201983.5|202070.2|201920.2|32
1635173370000|2021-10-25 14:49:30|202069.4|201919.4|202068.6|201918.6|202071|201921|202067.3|201917.3|31
1635173380000|2021-10-25 14:49:40|202068.7|201918.7|202073.8|201923.8|202074.2|201924.2|202066.5|201916.5|22
1635173390000|2021-10-25 14:49:50|202073.6|201923.6|202074.1|201924.1|202074.9|201924.9|202072|201922|28
1635173400000|2021-10-25 14:50:00|202072.9|201922.9|202071.8|201921.8|202083.5|201933.5|202063.5|201913.5|35
1635173410000|2021-10-25 14:50:10|202072|201922|202073.9|201923.9|202078.4|201928.4|202069.8|201919.8|24
1635173420000|2021-10-25 14:50:20|202074|201924|202060.9|201910.9|202074|201924|202048.5|201898.5|32
1635173430000|2021-10-25 14:50:30|202062.1|201912.1|202051.2|201901.2|202062.2|201912.2|202051.2|201901.2|33
1635173440000|2021-10-25 14:50:40|202051.5|201901.5|202048.7|201898.7|202053.5|201903.5|202046.7|201896.7|34
1635173450000|2021-10-25 14:50:50|202048.8|201898.8|202051.9|201901.9|202060.1|201910.1|202048.8|201898.8|28
1635173460000|2021-10-25 14:51:00|202050.7|201900.7|202057.2|201907.2|202062.7|201912.7|202049|201899|31
1635173470000|2021-10-25 14:51:10|202056.3|201906.3|202050.9|201900.9|202058|201908|202050.9|201900.9|30
1635173480000|2021-10-25 14:51:20|202051|201901|202020|201870|202051.3|201901.3|202013.2|201863.2|31
1635173490000|2021-10-25 14:51:30|202020.8|201870.8|202020.6|201870.6|202024.5|201874.5|202019.2|201869.2|25
1635173500000|2021-10-25 14:51:40|202019.8|201869.8|202016.4|201866.4|202021.8|201871.8|202014.9|201864.9|28
1635173510000|2021-10-25 14:51:50|202016.2|201866.2|202022.9|201872.9|202025.4|201875.4|202016.2|201866.2|28
1635173520000|2021-10-25 14:52:00|202023.4|201873.4|202022.5|201872.5|202023.7|201873.7|202019.7|201869.7|27
1635173530000|2021-10-25 14:52:10|202022.6|201872.6|202023.4|201873.4|202023.6|201873.6|202021.3|201871.3|16
1635173540000|2021-10-25 14:52:20|202023.3|201873.3|202016.8|201866.8|202023.3|201873.3|202016.3|201866.3|25
1635173550000|2021-10-25 14:52:30|202017.5|201867.5|202018.6|201868.6|202018.7|201868.7|202015.2|201865.2|23
1635173560000|2021-10-25 14:52:40|202018.4|201868.4|202007.7|201857.7|202018.4|201868.4|202005.7|201855.7|27
1635173570000|2021-10-25 14:52:50|202007|201857|201992.3|201842.3|202007|201857|201991.6|201841.6|28
1635173580000|2021-10-25 14:53:00|201993.8|201843.8|201986.2|201836.2|201996.1|201846.1|201986.2|201836.2|23
1635173590000|2021-10-25 14:53:10|201987.4|201837.4|201981.7|201831.7|201988.3|201838.3|201981.7|201831.7|21
1635173600000|2021-10-25 14:53:20|201982.5|201832.5|201968.2|201818.2|201984.3|201834.3|201961.8|201811.8|22
1635173610000|2021-10-25 14:53:30|201968.3|201818.3|201965|201815|201968.3|201818.3|201964.8|201814.8|21
1635173620000|2021-10-25 14:53:40|201965.6|201815.6|201963.7|201813.7|201969.5|201819.5|201963.4|201813.4|17
1635173630000|2021-10-25 14:53:50|201963.1|201813.1|201964.5|201814.5|201966.8|201816.8|201963|201813|27
1635173640000|2021-10-25 14:54:00|201964.4|201814.4|201955.4|201805.4|201965|201815|201954.8|201804.8|26
1635173650000|2021-10-25 14:54:10|201955.7|201805.7|201968.9|201818.9|201970.1|201820.1|201954.8|201804.8|26
1635173660000|2021-10-25 14:54:20|201968.7|201818.7|201967.2|201817.2|201970.4|201820.4|201965.3|201815.3|16
1635173670000|2021-10-25 14:54:30|201967|201817|201973.1|201823.1|201974.4|201875.2|201925.2|201817|21
1635173680000|2021-10-25 14:54:40|201972.6|201822.6|201973.7|201823.7|201974.7|201824.7|201972.6|201822.6|20
1635173690000|2021-10-25 14:54:50|201974.7|201824.7|201974.8|201824.8|201975.3|201825.3|201972.8|201822.8|16
1635173700000|2021-10-25 14:55:00|201975.1|201825.1|201974|201824|201976.3|201826.3|201971.7|201821.7|23
1635173710000|2021-10-25 14:55:10|201973.9|201823.9|202016.4|201866.4|202020.4|201886|201936|201822.8|27
1635173720000|2021-10-25 14:55:20|202018.1|201868.1|202003.6|201853.6|202018.7|201868.7|202003.6|201853.6|32
1635173730000|2021-10-25 14:55:30|202003.7|201853.7|202011.1|201861.1|202020|201870|202003|201853|31
1635173740000|2021-10-25 14:55:40|202011.8|201861.8|202018.8|201868.8|202020.2|201870.2|202011.5|201861.5|31
1635173750000|2021-10-25 14:55:50|202019.3|201869.3|201997.3|201847.3|202019.8|201869.8|201997.3|201847.3|22
1635173760000|2021-10-25 14:56:00|201998.3|201848.3|201997.4|201847.4|201998.3|201848.3|201996|201846|28
1635173770000|2021-10-25 14:56:10|201983.9|201833.9|201980.3|201830.3|201983.9|201833.9|201972.6|201822.6|26
1635173780000|2021-10-25 14:56:20|201980.4|201830.4|201983.8|201833.8|201985.2|201835.2|201979.8|201829.8|17
1635173790000|2021-10-25 14:56:30|201984.5|201834.5|201983.6|201833.6|201984.5|201834.5|201981.8|201831.8|17
1635173800000|2021-10-25 14:56:40|201983.9|201833.9|201971.7|201821.7|201985.9|201835.9|201969.7|201819.7|30
1635173810000|2021-10-25 14:56:50|201971.6|201821.6|201969.1|201819.1|201972.6|201822.6|201965.1|201815.1|25
1635173820000|2021-10-25 14:57:00|201969.6|201819.6|201977.2|201827.2|201977.8|201827.8|201968.6|201818.6|21
1635173830000|2021-10-25 14:57:10|201975.7|201825.7|201978.4|201828.4|201978.8|201828.8|201972.2|201822.2|26
1635173840000|2021-10-25 14:57:20|201978.5|201828.5|201978|201828|201978.5|201828.5|201974.2|201824.2|22
1635173850000|2021-10-25 14:57:30|201982.6|201832.6|201987.8|201837.8|201989.5|201839.5|201982.6|201832.6|33
1635173860000|2021-10-25 14:57:40|201987.7|201837.7|201990.3|201840.3|201991|201841|201987.7|201837.7|29
1635173870000|2021-10-25 14:57:50|201990.4|201840.4|202020.1|201870.1|202022|201872|201990.3|201840.3|20
1635173880000|2021-10-25 14:58:00|202019.2|201869.2|202024.5|201874.5|202028.8|201878.8|202019.2|201869.2|27
1635173890000|2021-10-25 14:58:10|202031.2|201881.2|201976.3|201826.3|202034.9|201884.9|201973.9|201823.9|31
1635173900000|2021-10-25 14:58:20|201974.8|201824.8|201980.7|201830.7|201980.7|201830.7|201972.8|201822.8|27
1635173910000|2021-10-25 14:58:30|201980.3|201830.3|201968.3|201818.3|201980.3|201830.3|201967|201817|25
1635173920000|2021-10-25 14:58:40|201969.2|201819.2|201971.9|201821.9|201971.9|201821.9|201958.6|201808.6|25
1635173930000|2021-10-25 14:58:50|201974.5|201824.5|201978.4|201828.4|201978.4|201828.4|201970.7|201820.7|29
1635173940000|2021-10-25 14:59:00|201983.1|201833.1|201987|201837|201987|201837|201982.7|201832.7|31
1635173950000|2021-10-25 14:59:10|201987.2|201837.2|201998.4|201848.4|202001.9|201851.9|201986.3|201836.3|33
1635173960000|2021-10-25 14:59:20|201995.7|201845.7|201996.1|201846.1|201996.1|201846.1|201987.5|201837.5|32
1635173970000|2021-10-25 14:59:30|201996.4|201846.4|201998.2|201848.2|201998.2|201848.2|201994.7|201844.7|19
1635173980000|2021-10-25 14:59:40|201998.1|201848.1|201993.6|201843.6|201999.2|201849.2|201993.2|201843.2|16
1635173990000|2021-10-25 14:59:50|201993.8|201843.8|201979.2|201829.2|201993.9|201843.9|201976.1|201826.1|32
1635174000000|2021-10-25 15:00:00|201979.1|201829.1|201992.1|201842.1|201996.7|201846.7|201975.7|201825.7|36
1635174010000|2021-10-25 15:00:10|201991.4|201841.4|201988.3|201838.3|201992.3|201842.3|201985.3|201835.3|30
1635174020000|2021-10-25 15:00:20|201987.7|201837.7|201986.9|201836.9|201991.1|201841.1|201986.9|201836.9|22
1635174030000|2021-10-25 15:00:30|201987.1|201837.1|201989.2|201839.2|201994.4|201844.4|201985|201835|22
1635174040000|2021-10-25 15:00:40|201989.1|201839.1|201991.9|201841.9|201992.2|201842.2|201985.3|201835.3|25
1635174050000|2021-10-25 15:00:50|201991|201841|201991.5|201841.5|201993.3|201843.3|201989.9|201839.9|26
1635174060000|2021-10-25 15:01:00|201991.7|201841.7|202011.7|201861.7|202013.2|201863.2|201989.8|201839.8|30
1635174070000|2021-10-25 15:01:10|201999.3|201849.3|201990.5|201840.5|201999.3|201849.3|201987.5|201837.5|27
1635174080000|2021-10-25 15:01:20|201990.8|201840.8|202010.1|201860.1|202012|201862|201990.7|201840.7|20
1635174090000|2021-10-25 15:01:30|202011.9|201861.9|202006.2|201856.2|202015|201865|202006|201856|27
1635174100000|2021-10-25 15:01:40|202006.4|201856.4|202003.1|201853.1|202013.5|201863.5|202003.1|201853.1|25
1635174110000|2021-10-25 15:01:50|202002.8|201852.8|201959.4|201909.4|202025.8|201911.8|201959.4|201852.8|34
1635174120000|2021-10-25 15:02:00|201998.4|201848.4|201978.3|201828.3|202003.5|201903.8|201926.8|201828.3|36
1635174130000|2021-10-25 15:02:10|201995.6|201845.6|202008.7|201858.7|202013.5|201863.5|201995.6|201845.6|33
1635174140000|2021-10-25 15:02:20|202012.4|201862.4|202000.4|201850.4|202012.4|201862.4|201985.7|201835.7|35
1635174150000|2021-10-25 15:02:30|202011.6|201861.6|202015.9|201865.9|202020.2|201870.2|202011.6|201861.6|23
1635174160000|2021-10-25 15:02:40|202013.7|201863.7|202034.4|201884.4|202035.2|201885.2|202013.7|201863.7|29
1635174170000|2021-10-25 15:02:50|202034.6|201884.6|202043|201893|202044.2|201894.2|202031.5|201881.5|16
1635174180000|2021-10-25 15:03:00|202042.5|201892.5|202057.9|201907.9|202060.5|201910.5|202042.1|201892.1|28
1635174190000|2021-10-25 15:03:10|202057.4|201907.4|202057.1|201907.1|202062.5|201912.5|202056.4|201906.4|22
1635174200000|2021-10-25 15:03:20|202058.4|201908.4|202040.6|201890.6|202059.4|201909.4|202040.3|201890.3|32
1635174210000|2021-10-25 15:03:30|202040|201890|202038.8|201888.8|202042.1|201892.1|202037.8|201887.8|19
1635174220000|2021-10-25 15:03:40|202038.5|201888.5|202039.8|201889.8|202042.8|201892.8|202038.5|201888.5|23
1635174230000|2021-10-25 15:03:50|202039.4|201889.4|202050.8|201900.8|202055.6|201905.6|202039.4|201889.4|19
1635174240000|2021-10-25 15:04:00|202050.7|201900.7|202064.4|201914.4|202068|201918|202050.7|201900.7|23
1635174250000|2021-10-25 15:04:10|202066.2|201916.2|202058.6|201908.6|202074.3|201963.3|202011.9|201908.6|29
1635174260000|2021-10-25 15:04:20|202058.2|201908.2|202057.7|201907.7|202060.7|201910.7|202056.9|201906.9|27
1635174270000|2021-10-25 15:04:30|202057|201907|202063.8|201913.8|202067.7|201917.7|202057|201907|22
1635174280000|2021-10-25 15:04:40|202064.7|201914.7|202057.6|201907.6|202064.7|201914.7|202056.7|201906.7|29
1635174290000|2021-10-25 15:04:50|202057.2|201907.2|202055.7|201905.7|202058.4|201908.4|202054.9|201904.9|18
1635174300000|2021-10-25 15:05:00|202056.4|201906.4|202056.7|201906.7|202064.2|201914.2|202056.1|201906.1|27
1635174310000|2021-10-25 15:05:10|202056.2|201906.2|202058.3|201908.3|202060.7|201910.7|202055.9|201905.9|23
1635174320000|2021-10-25 15:05:20|202058.7|201908.7|202052|201902|202059.4|201909.4|202052|201902|24
1635174330000|2021-10-25 15:05:30|202052.2|201902.2|202027.9|201877.9|202054.5|201904.5|202024.1|201874.1|30
1635174340000|2021-10-25 15:05:40|202022.3|201872.3|202014.2|201864.2|202024.7|201874.7|202012.6|201862.6|26
1635174350000|2021-10-25 15:05:50|202013.1|201863.1|202020|201870|202020.6|201870.6|202011.9|201861.9|26
1635174360000|2021-10-25 15:06:00|202019.6|201869.6|202022.1|201872.1|202022.1|201872.1|202019|201869|23
1635174370000|2021-10-25 15:06:10|202022.3|201872.3|202041.2|201891.2|202045.8|201895.8|202017.1|201867.1|35
1635174380000|2021-10-25 15:06:20|202045.1|201895.1|202034.6|201884.6|202047.5|201897.5|202033.7|201883.7|27
1635174390000|2021-10-25 15:06:30|202034.1|201884.1|202063.5|201913.5|202063.5|201913.5|202034.1|201884.1|29
1635174400000|2021-10-25 15:06:40|202061.7|201911.7|202059.5|201909.5|202063|201913|202058.9|201908.9|29
1635174410000|2021-10-25 15:06:50|202060.8|201910.8|202058.1|201908.1|202066.9|201916.9|202057.3|201907.3|31
1635174420000|2021-10-25 15:07:00|202057.5|201907.5|202058|201908|202062.9|201912.9|202057.5|201907.5|22
1635174430000|2021-10-25 15:07:10|202058.3|201908.3|202042.7|201892.7|202058.9|201908.9|202042.7|201892.7|22
1635174440000|2021-10-25 15:07:20|202042.6|201892.6|202031.4|201881.4|202050.3|201900.3|202025.4|201875.4|34
1635174450000|2021-10-25 15:07:30|202034.8|201884.8|202032.5|201882.5|202034.8|201884.8|202030|201880|28
1635174460000|2021-10-25 15:07:40|202031.7|201881.7|202027.8|201877.8|202033.5|201883.5|202024.4|201874.4|23
1635174470000|2021-10-25 15:07:50|202027.2|201877.2|202024.3|201874.3|202028.5|201878.5|202016.2|201866.2|29
1635174480000|2021-10-25 15:08:00|202024.6|201874.6|202004.4|201854.4|202024.6|201874.6|202002.1|201852.1|35
1635174490000|2021-10-25 15:08:10|202004.6|201854.6|201995|201845|202011.9|201861.9|201994|201844|24
1635174500000|2021-10-25 15:08:20|201995.1|201845.1|202010|201860|202017.9|201867.9|201994.5|201844.5|28
1635174510000|2021-10-25 15:08:30|202011|201861|202022.5|201872.5|202025.8|201875.8|202008.1|201858.1|23
1635174520000|2021-10-25 15:08:40|202024.3|201874.3|202023.2|201873.2|202025.9|201875.9|202019.5|201869.5|21
1635174530000|2021-10-25 15:08:50|202023|201873|202024.8|201874.8|202025.5|201875.5|202020|201870|22
1635174540000|2021-10-25 15:09:00|202024.6|201874.6|202026.1|201876.1|202027.1|201877.1|202022.7|201872.7|25
1635174550000|2021-10-25 15:09:10|202026.3|201876.3|202027.5|201877.5|202027.6|201877.6|202023.6|201873.6|21
1635174560000|2021-10-25 15:09:20|202032.2|201882.2|202025.5|201875.5|202032.2|201882.2|202024.2|201874.2|21
1635174570000|2021-10-25 15:09:30|202025.7|201875.7|202020.4|201870.4|202028.9|201878.9|202017.9|201867.9|23
1635174580000|2021-10-25 15:09:40|202020.1|201870.1|201989.7|201839.7|202021.3|201871.3|201989.7|201839.7|25
1635174590000|2021-10-25 15:09:50|201995.4|201845.4|201999|201849|202000.9|201850.9|201992.7|201842.7|23
1635174600000|2021-10-25 15:10:00|201998.3|201848.3|201988.3|201838.3|202007.9|201902.2|201952.2|201834.8|30
1635174610000|2021-10-25 15:10:10|201990.8|201840.8|201963.3|201813.3|201991.5|201841.5|201961.5|201811.5|24
1635174620000|2021-10-25 15:10:20|201962.1|201812.1|201971.1|201821.1|201972.2|201822.2|201962.1|201812.1|23
1635174630000|2021-10-25 15:10:30|201971.4|201821.4|201975.4|201825.4|201975.9|201825.9|201970.6|201820.6|25
1635174640000|2021-10-25 15:10:40|201974.8|201824.8|202006.3|201856.3|202009.5|201859.5|201973.9|201823.9|34
1635174650000|2021-10-25 15:10:50|202008.7|201858.7|202013.9|201863.9|202016.8|201866.8|202008.3|201858.3|24
1635174660000|2021-10-25 15:11:00|202013.3|201863.3|202020.4|201870.4|202020.4|201870.4|202012.8|201862.8|22
1635174670000|2021-10-25 15:11:10|202018.9|201868.9|202021.9|201871.9|202023.3|201873.3|202016.6|201866.6|26
1635174680000|2021-10-25 15:11:20|202021.2|201871.2|202018.5|201868.5|202021.2|201871.2|202017|201867|21
1635174690000|2021-10-25 15:11:30|202017.7|201867.7|202019.2|201869.2|202024.4|201874.4|202017.7|201867.7|23
1635174700000|2021-10-25 15:11:40|202019.3|201869.3|202014.8|201864.8|202022|201872|202014.2|201864.2|22
1635174710000|2021-10-25 15:11:50|202015.5|201865.5|202017.1|201867.1|202018.7|201868.7|202010.9|201860.9|24
1635174720000|2021-10-25 15:12:00|202014.7|201864.7|202011.2|201861.2|202017|201867|202009.6|201859.6|22
1635174730000|2021-10-25 15:12:10|202011|201861|202013.6|201863.6|202016.4|201866.4|202011|201861|23
1635174740000|2021-10-25 15:12:20|202015|201865|201966.6|201916.6|202017.5|201917.1|201965.7|201863.2|21
1635174750000|2021-10-25 15:12:30|201965.7|201915.7|202022.5|201872.5|202023.4|201922.8|201963.3|201868.7|29
1635174760000|2021-10-25 15:12:40|202020.3|201870.3|202012.6|201862.6|202025.2|201911.4|201960.1|201858.2|30
1635174770000|2021-10-25 15:12:50|202013.3|201863.3|202009.6|201859.6|202021.7|201871.7|202009.6|201859.6|27
1635174780000|2021-10-25 15:13:00|202010.8|201860.8|201991.3|201841.3|202012.5|201862.5|201986.5|201836.5|20
1635174790000|2021-10-25 15:13:10|201989.5|201839.5|201982.3|201832.3|201994.4|201844.4|201978.5|201828.5|31
1635174800000|2021-10-25 15:13:20|201981.3|201831.3|201984.7|201834.7|201986.7|201836.7|201976|201826|29
1635174810000|2021-10-25 15:13:30|201983.9|201833.9|202005.2|201855.2|202005.2|201901.9|201951|201832.6|33
1635174820000|2021-10-25 15:13:40|202005.6|201855.6|202003.9|201853.9|202007.4|201857.4|202002.6|201852.6|16
1635174830000|2021-10-25 15:13:50|202005.2|201855.2|202019|201869|202020.7|201870.7|202004.5|201854.5|22
1635174840000|2021-10-25 15:14:00|202023.6|201873.6|202022.8|201872.8|202023.6|201873.6|202016|201866|20
1635174850000|2021-10-25 15:14:10|202024.3|201874.3|202021.8|201871.8|202029.9|201879.9|202019.5|201869.5|19
1635174860000|2021-10-25 15:14:20|202021.6|201871.6|202015.5|201865.5|202024.5|201922.9|201970.9|201864.6|32
1635174870000|2021-10-25 15:14:30|202015|201865|202020.7|201870.7|202022.3|201872.3|202014.9|201864.9|26
1635174880000|2021-10-25 15:14:40|202021.7|201871.7|202018.5|201868.5|202021.7|201871.7|202018.5|201868.5|20
1635174890000|2021-10-25 15:14:50|202018.4|201868.4|202017.8|201867.8|202024.2|201874.2|202016.5|201866.5|22
1635174900000|2021-10-25 15:15:00|202013.5|201863.5|202016.5|201866.5|202017.1|201916.3|201965.1|201862.9|25
1635174910000|2021-10-25 15:15:10|202016.3|201866.3|201993.7|201943.7|202047.1|201944.7|201991.3|201865.5|30
1635174920000|2021-10-25 15:15:20|201991.7|201941.7|202051.5|201901.5|202051.5|201945.5|201989.7|201886.3|27
1635174930000|2021-10-25 15:15:30|202002|201952|202060|201910|202061.6|201952|202002|201899.5|30
1635174940000|2021-10-25 15:15:40|202061.4|201911.4|202057.4|201907.4|202062.2|201912.2|202053.7|201903.7|28
1635174950000|2021-10-25 15:15:50|202055.9|201905.9|202060.3|201910.3|202061.6|201911.6|202055.9|201905.9|30
1635174960000|2021-10-25 15:16:00|202060.4|201910.4|202051.9|201901.9|202060.4|201910.4|202051.7|201901.7|28
1635174970000|2021-10-25 15:16:10|202051.2|201901.2|202048.1|201898.1|202055.5|201905.5|202044.2|201894.2|36
1635174980000|2021-10-25 15:16:20|202048.3|201898.3|202049.1|201899.1|202051.9|201901.9|202047.1|201897.1|19
1635174990000|2021-10-25 15:16:30|202048.8|201898.8|202040.8|201890.8|202056.3|201906.3|202039.2|201889.2|22
1635175000000|2021-10-25 15:16:40|202043.2|201893.2|202036|201886|202047|201897|202036|201886|27
1635175010000|2021-10-25 15:16:50|202038.5|201888.5|201992.2|201942.2|202044.4|201948.3|201992.2|201888.5|27
1635175020000|2021-10-25 15:17:00|201992.8|201942.8|202036.3|201886.3|202047.8|201942.8|201991.6|201886.3|25
1635175030000|2021-10-25 15:17:10|202016.2|201866.2|202016.4|201866.4|202021.2|201871.2|202014.7|201864.7|24
1635175040000|2021-10-25 15:17:20|202016.6|201866.6|202024.2|201874.2|202026.4|201876.4|202015.4|201865.4|20
1635175050000|2021-10-25 15:17:30|202024.8|201874.8|202018.9|201868.9|202024.8|201874.8|202018.9|201868.9|22
1635175060000|2021-10-25 15:17:40|202018.4|201868.4|202021.3|201871.3|202022.3|201872.3|202012|201862|25
1635175070000|2021-10-25 15:17:50|202021.5|201871.5|202021.1|201871.1|202023.7|201873.7|202015.5|201865.5|32
1635175080000|2021-10-25 15:18:00|202021.5|201871.5|202023.4|201873.4|202040.1|201890.1|202021.3|201871.3|28
1635175090000|2021-10-25 15:18:10|202023.2|201873.2|202026.3|201876.3|202027.3|201877.3|202022.9|201872.9|19
1635175100000|2021-10-25 15:18:20|202025.8|201875.8|202035.7|201885.7|202041.2|201937.3|201987.3|201875.2|24
1635175110000|2021-10-25 15:18:30|202038.7|201888.7|202038.8|201888.8|202042.4|201892.4|202025.1|201875.1|33
1635175120000|2021-10-25 15:18:40|202041.3|201891.3|202038.9|201888.9|202044.5|201894.5|202038.2|201888.2|25
1635175130000|2021-10-25 15:18:50|202039.8|201889.8|202027.6|201877.6|202039.8|201889.8|202022.8|201872.8|29
1635175140000|2021-10-25 15:19:00|202028.3|201878.3|202028|201878|202028.6|201878.6|202026.9|201876.9|18
1635175150000|2021-10-25 15:19:10|202028.3|201878.3|202028.2|201878.2|202033|201883|202028|201878|30
1635175160000|2021-10-25 15:19:20|202026.8|201876.8|202033.1|201883.1|202033.8|201883.8|202025.4|201875.4|18
1635175170000|2021-10-25 15:19:30|202032.6|201882.6|202029.6|201879.6|202033.1|201883.1|202029.6|201879.6|16
1635175180000|2021-10-25 15:19:40|202029.7|201879.7|202050.8|201900.8|202051.3|201901.3|202029.7|201879.7|19
1635175190000|2021-10-25 15:19:50|202051|201901|202052.3|201902.3|202054.7|201904.7|202050.5|201900.5|22
1635175200000|2021-10-25 15:20:00|202052.8|201902.8|202052.5|201902.5|202054.8|201904.8|202052.1|201902.1|23
1635175210000|2021-10-25 15:20:10|202052.6|201902.6|202045.7|201895.7|202054.7|201904.7|202042.7|201892.7|20
1635175220000|2021-10-25 15:20:20|202054.8|201904.8|202042.1|201892.1|202054.8|201904.8|202042.1|201892.1|24
1635175230000|2021-10-25 15:20:30|202042.2|201892.2|202053.9|201903.9|202054.3|201904.3|202041.8|201891.8|22
1635175240000|2021-10-25 15:20:40|202051.4|201901.4|202051.4|201901.4|202051.9|201901.9|202051.2|201901.2|12
1635175250000|2021-10-25 15:20:50|202052.2|201902.2|202050.9|201900.9|202055.4|201905.4|202042.6|201892.6|18
1635175260000|2021-10-25 15:21:00|202050.1|201900.1|202045.9|201895.9|202054|201904|202042.6|201892.6|25
1635175270000|2021-10-25 15:21:10|202046.5|201896.5|202049.8|201899.8|202051.9|201901.9|202044.1|201894.1|26
1635175280000|2021-10-25 15:21:20|202049.4|201899.4|202057.2|201907.2|202059|201909|202049.3|201899.3|17
1635175290000|2021-10-25 15:21:30|202060.1|201910.1|202049.5|201899.5|202060.1|201910.1|202043|201893|22
1635175300000|2021-10-25 15:21:40|202047.9|201897.9|202050.2|201900.2|202054.3|201904.3|202047.9|201897.9|18
1635175310000|2021-10-25 15:21:50|202049.6|201899.6|202052.5|201902.5|202054.1|201904.1|202049.6|201899.6|16
1635175320000|2021-10-25 15:22:00|202052.9|201902.9|202052.2|201902.2|202053.8|201903.8|202044.5|201894.5|29
1635175330000|2021-10-25 15:22:10|202052.1|201902.1|202051.9|201901.9|202052.8|201902.8|202051.9|201901.9|8
1635175340000|2021-10-25 15:22:20|202050.7|201900.7|202052.8|201902.8|202054|201953.9|202003.9|201895.6|28
1635175350000|2021-10-25 15:22:30|202052.4|201902.4|202053.8|201903.8|202053.8|201903.8|202050.9|201900.9|19
1635175360000|2021-10-25 15:22:40|202053.2|201903.2|202043.8|201893.8|202053.2|201903.2|202043.8|201893.8|20
1635175370000|2021-10-25 15:22:50|202038.4|201888.4|202041.5|201891.5|202041.7|201941.6|201990.5|201888.4|16
1635175380000|2021-10-25 15:23:00|202042.9|201892.9|202051.9|201901.9|202053.8|201903.8|202042.9|201892.9|20
1635175390000|2021-10-25 15:23:10|202000.8|201950.8|202045.3|201895.3|202051.6|201951.6|202000.7|201893|14
1635175400000|2021-10-25 15:23:20|202044.6|201894.6|202047.1|201897.1|202047.1|201897.1|202039.7|201889.7|25
1635175410000|2021-10-25 15:23:30|202045.3|201895.3|202049.9|201899.9|202051.9|201901.9|202045.3|201895.3|26
1635175420000|2021-10-25 15:23:40|202049.7|201899.7|202047|201897|202051.3|201901.3|202044.3|201894.3|20
1635175430000|2021-10-25 15:23:50|202043.7|201893.7|202045.1|201895.1|202049.4|201899.4|202043.7|201893.7|24
1635175440000|2021-10-25 15:24:00|202045|201895|202044.7|201894.7|202047.1|201897.1|202044.6|201894.6|13
1635175450000|2021-10-25 15:24:10|202044.4|201894.4|202054.2|201904.2|202055.4|201905.4|202044.4|201894.4|17
1635175460000|2021-10-25 15:24:20|202053.3|201903.3|202045.4|201895.4|202053.3|201903.3|202045.1|201895.1|17
1635175470000|2021-10-25 15:24:30|202048.7|201898.7|202055.5|201905.5|202057.3|201907.3|202046.9|201896.9|26
1635175480000|2021-10-25 15:24:40|202057.9|201907.9|202055.6|201905.6|202057.9|201956.3|202006.3|201904.6|19
1635175490000|2021-10-25 15:24:50|202056.1|201906.1|202058.3|201908.3|202059.6|201909.6|202054.4|201904.4|17
1635175500000|2021-10-25 15:25:00|202058.5|201908.5|202062.1|201912.1|202069.1|201919.1|202058.5|201908.5|25
1635175510000|2021-10-25 15:25:10|202061.4|201911.4|202052.3|201902.3|202065.3|201915.3|202049.6|201899.6|33
1635175520000|2021-10-25 15:25:20|202052.7|201902.7|202058.2|201908.2|202058.2|201908.2|202052.7|201902.7|23
1635175530000|2021-10-25 15:25:30|202055.2|201905.2|202057|201907|202060.7|201910.7|202053.9|201903.9|26
1635175540000|2021-10-25 15:25:40|202057.4|201907.4|202055.6|201905.6|202057.6|201907.6|202054.5|201904.5|15
1635175550000|2021-10-25 15:25:50|202054.7|201904.7|202054|201904|202057.7|201907.7|202050.7|201900.7|23
1635175560000|2021-10-25 15:26:00|202053.5|201903.5|202056.5|201906.5|202059.5|201909.5|202051.3|201901.3|26
1635175570000|2021-10-25 15:26:10|202056.7|201906.7|202056.4|201906.4|202056.9|201906.9|202055.9|201905.9|15
1635175580000|2021-10-25 15:26:20|202057.3|201907.3|202052.4|201902.4|202057.3|201956.6|202005.5|201902.1|23
1635175590000|2021-10-25 15:26:30|202052.5|201902.5|202054.1|201904.1|202055.2|201905.2|202051.6|201901.6|27
1635175600000|2021-10-25 15:26:40|202054.8|201904.8|202056.2|201906.2|202058|201908|202054.8|201904.8|22
1635175610000|2021-10-25 15:26:50|202057|201907|202052.9|201902.9|202057.3|201907.3|202052.9|201902.9|10
1635175620000|2021-10-25 15:27:00|202052.7|201902.7|202055.7|201905.7|202055.7|201905.7|202052.7|201902.7|12
1635175630000|2021-10-25 15:27:10|202055.6|201905.6|202061.9|201911.9|202062|201955.6|202005.6|201905.6|16
1635175640000|2021-10-25 15:27:20|202061.7|201911.7|202056.9|201906.9|202061.7|201911.7|202056.5|201906.5|17
1635175650000|2021-10-25 15:27:30|202055.6|201905.6|202062.6|201912.6|202063.6|201913.6|202054.1|201904.1|21
1635175660000|2021-10-25 15:27:40|202062.3|201912.3|202054.5|201904.5|202062.7|201912.7|202050.6|201900.6|24
1635175670000|2021-10-25 15:27:50|202057.1|201907.1|202056.1|201906.1|202057.5|201907.5|202056.1|201906.1|8
1635175680000|2021-10-25 15:28:00|202056.5|201906.5|202054.4|201904.4|202056.5|201906.5|202050.5|201900.5|15
1635175690000|2021-10-25 15:28:10|202054|201904|202050.7|201900.7|202057|201907|202049.6|201899.6|22
1635175700000|2021-10-25 15:28:20|202050|201900|202052.4|201902.4|202053.6|201903.6|202044.9|201894.9|21
1635175710000|2021-10-25 15:28:30|202053.8|201903.8|202050.4|201900.4|202053.8|201903.8|202047|201897|30
1635175720000|2021-10-25 15:28:40|202052.1|201902.1|202051.7|201901.7|202053.6|201903.6|202050.4|201900.4|21
1635175730000|2021-10-25 15:28:50|202051.6|201901.6|202055.6|201905.6|202057.2|201907.2|202051.6|201901.6|20
1635175740000|2021-10-25 15:29:00|202057.2|201907.2|202056.3|201906.3|202059|201909|202055.4|201905.4|16
1635175750000|2021-10-25 15:29:10|202056.4|201906.4|202055|201905|202056.7|201906.7|202050.3|201900.3|25
1635175760000|2021-10-25 15:29:20|202055.3|201905.3|202054.6|201904.6|202055.3|201905.3|202049.9|201899.9|28
1635175770000|2021-10-25 15:29:30|202054.4|201904.4|202050.4|201900.4|202054.6|201904.6|202047.3|201897.3|29
1635175780000|2021-10-25 15:29:40|202051.1|201901.1|202051.1|201901.1|202055.8|201905.8|202049.1|201899.1|19
1635175790000|2021-10-25 15:29:50|202050.9|201900.9|202055.3|201905.3|202057.5|201907.5|202050.5|201900.5|21
1635175800000|2021-10-25 15:30:00|202051.6|201901.6|202054.8|201904.8|202055.8|201905.8|202050.3|201900.3|17
1635175810000|2021-10-25 15:30:10|202051.7|201901.7|202056|201906|202056|201906|202051.5|201901.5|14
1635175820000|2021-10-25 15:30:20|202055.6|201905.6|202090.5|201940.5|202092.1|201942.1|202055.1|201905.1|17
1635175830000|2021-10-25 15:30:30|202089.7|201939.7|202116|201966|202117.2|201967.2|202089.1|201939.1|30
1635175840000|2021-10-25 15:30:40|202113|201963|202108.9|201958.9|202115.7|201965.7|202108.5|201958.5|18
1635175850000|2021-10-25 15:30:50|202109.2|201959.2|202110.7|201960.7|202112.5|201962.5|202108.6|201958.6|18
1635175860000|2021-10-25 15:31:00|202111.4|201961.4|202112.7|201962.7|202114.4|201964.4|202111.4|201961.4|21
1635175870000|2021-10-25 15:31:10|202111.4|201961.4|202108.6|201958.6|202112|201962|202108|201958|16
1635175880000|2021-10-25 15:31:20|202109|201959|202105.8|201955.8|202111.2|201961.2|202105|201955|21
1635175890000|2021-10-25 15:31:30|202105.6|201955.6|202109.4|201959.4|202109.4|201959.4|202104.8|201954.8|24
1635175900000|2021-10-25 15:31:40|202108.9|201958.9|202107.7|201957.7|202112.5|201962.5|202101.1|201951.1|25
1635175910000|2021-10-25 15:31:50|202109.3|201959.3|202111.8|201961.8|202113.6|202011.6|202060.7|201958.8|31
1635175920000|2021-10-25 15:32:00|202111.3|201961.3|202120.9|201970.9|202122.3|201972.3|202108.7|201958.7|24
1635175930000|2021-10-25 15:32:10|202120.3|201970.3|202121.4|201971.4|202124.1|202024.2|202070.7|201966.2|32
1635175940000|2021-10-25 15:32:20|202119.4|201969.4|202114.9|201964.9|202138.3|201988.3|202114.9|201964.9|26
1635175950000|2021-10-25 15:32:30|202114.4|201964.4|202119.5|201969.5|202121.6|201971.6|202109.3|201959.3|28
1635175960000|2021-10-25 15:32:40|202120.9|201970.9|202119.7|201969.7|202122.7|201972.7|202119|201969|18
1635175970000|2021-10-25 15:32:50|202119.8|201969.8|202061.2|202011.2|202120|202014.3|202060.4|201960.5|27
1635175980000|2021-10-25 15:33:00|202061.6|202011.6|202101|201951|202108.4|202011.6|202052|201933|34
1635175990000|2021-10-25 15:33:10|202100.5|201950.5|202100.1|201950.1|202101.6|201951.6|202097|201947|24
1635176000000|2021-10-25 15:33:20|202099.9|201949.9|202095.8|201945.8|202099.9|201949.9|202090.5|201940.5|23
1635176010000|2021-10-25 15:33:30|202096.2|201946.2|202061|202011|202109.8|202011|202061|201945|26
1635176020000|2021-10-25 15:33:40|202059|202009|202118.4|201968.4|202118.4|202010|202057.4|201957.6|24
1635176030000|2021-10-25 15:33:50|202117|201967|202105|201955|202120.3|201970.3|202104.5|201954.5|30
1635176040000|2021-10-25 15:34:00|202104.9|201954.9|202112.4|201962.4|202113.4|201963.4|202103.5|201953.5|28
1635176050000|2021-10-25 15:34:10|202113.6|201963.6|202118.1|201968.1|202118.1|201968.1|202112|201962|22
1635176060000|2021-10-25 15:34:20|202072.1|202022.1|202126.4|201976.4|202128.9|202022.1|202072.1|201972|20
1635176070000|2021-10-25 15:34:30|202126|201976|202125.2|201975.2|202127|201977|202125|201975|23
1635176080000|2021-10-25 15:34:40|202126.4|201976.4|202141|201991|202143.6|202041.4|202088.9|201976.4|36
1635176090000|2021-10-25 15:34:50|202144.2|201994.2|202151.7|202001.7|202165|202015|202144.2|201994.2|31
1635176100000|2021-10-25 15:35:00|202142.5|201992.5|202145.4|201995.4|202146.7|201996.7|202137.8|201987.8|28
1635176110000|2021-10-25 15:35:10|202144.9|201994.9|202133|201983|202146|201996|202133|201983|30
1635176120000|2021-10-25 15:35:20|202133.1|201983.1|202136.1|201986.1|202139.1|201989.1|202133.1|201983.1|21
1635176130000|2021-10-25 15:35:30|202137.9|201987.9|202136.6|201986.6|202141.8|201991.8|202135.9|201985.9|24
1635176140000|2021-10-25 15:35:40|202138.5|201988.5|202139.2|201989.2|202140.5|201990.5|202137.1|201987.1|22
1635176150000|2021-10-25 15:35:50|202139|201989|202143|201993|202143|201993|202138.8|201988.8|21
1635176160000|2021-10-25 15:36:00|202142.4|201992.4|202137.6|201987.6|202145|201995|202135.1|201985.1|28
1635176170000|2021-10-25 15:36:10|202138.2|201988.2|202139|201989|202139.8|201989.8|202135.3|201985.3|23
1635176180000|2021-10-25 15:36:20|202139.3|201989.3|202137.7|201987.7|202140.2|201990.2|202137.6|201987.6|17
1635176190000|2021-10-25 15:36:30|202139.5|201989.5|202117.9|201967.9|202140.4|202018.1|202068.1|201966.5|28
1635176200000|2021-10-25 15:36:40|202117.6|201967.6|202115.9|201965.9|202117.6|201967.6|202114.8|201964.8|22
1635176210000|2021-10-25 15:36:50|202115.1|201965.1|202117.1|201967.1|202118.1|201968.1|202114.2|201964.2|18
1635176220000|2021-10-25 15:37:00|202116.2|201966.2|202130.8|201980.8|202131.9|202032.5|202074.2|201966|28
1635176230000|2021-10-25 15:37:10|202131|201981|202139|201989|202143|202040.1|202083|201981|27
1635176240000|2021-10-25 15:37:20|202139.6|201989.6|202141.7|201991.7|202142.5|201992.5|202137.7|201987.7|23
1635176250000|2021-10-25 15:37:30|202141.4|201991.4|202138.6|201988.6|202141.4|201991.4|202138.3|201988.3|20
1635176260000|2021-10-25 15:37:40|202138.5|201988.5|202138.5|201988.5|202138.7|201988.7|202136.7|201986.7|20
1635176270000|2021-10-25 15:37:50|202138.3|201988.3|202139.2|201989.2|202140.5|201990.5|202138.3|201988.3|13
1635176280000|2021-10-25 15:38:00|202139.6|201989.6|202111|201961|202146.6|201996.6|202107.3|201957.3|35
1635176290000|2021-10-25 15:38:10|202108.4|201958.4|202115.7|201965.7|202115.7|201965.7|202108.4|201958.4|20
1635176300000|2021-10-25 15:38:20|202115.3|201965.3|202114.2|201964.2|202118.1|201968.1|202109.4|201959.4|24
1635176310000|2021-10-25 15:38:30|202113.7|201963.7|202113.3|201963.3|202119.5|201969.5|202112.4|201962.4|24
1635176320000|2021-10-25 15:38:40|202113.2|201963.2|202114|201964|202114|201964|202110.6|201960.6|16
1635176330000|2021-10-25 15:38:50|202114.4|201964.4|202119.1|201969.1|202121.2|201971.2|202111.8|201961.8|29
1635176340000|2021-10-25 15:39:00|202120.1|201970.1|202119.4|201969.4|202121.8|201971.8|202118.9|201968.9|24
1635176350000|2021-10-25 15:39:10|202118.2|201968.2|202117.5|201967.5|202120|201970|202116.3|201966.3|24
1635176360000|2021-10-25 15:39:20|202117.6|201967.6|202116.3|201966.3|202117.6|201967.6|202115.7|201965.7|22
1635176370000|2021-10-25 15:39:30|202116.1|201966.1|202116.9|201966.9|202116.9|201966.9|202109.9|201959.9|23
1635176380000|2021-10-25 15:39:40|202116.4|201966.4|202130.2|201980.2|202130.2|202023.6|202073.5|201964.4|33
1635176390000|2021-10-25 15:39:50|202128.9|201978.9|202116.2|201966.2|202130.8|201980.8|202111.8|201961.8|26
1635176400000|2021-10-25 15:40:00|202115.8|201965.8|202102.5|201952.5|202118|201968|202101.4|201951.4|23
1635176410000|2021-10-25 15:40:10|202102.4|201952.4|202105.4|201955.4|202105.4|201955.4|202101.5|201951.5|16
1635176420000|2021-10-25 15:40:20|202103.9|201953.9|202104.1|201954.1|202104.3|201954.3|202103.7|201953.7|16
1635176430000|2021-10-25 15:40:30|202104|201954|202109.8|201959.8|202111.8|201961.8|202102.9|201952.9|15
1635176440000|2021-10-25 15:40:40|202113.3|201963.3|202109.2|201959.2|202113.3|201963.3|202107|201957|21
1635176450000|2021-10-25 15:40:50|202109.5|201959.5|202097.5|201947.5|202110.1|201960.1|202094.9|201944.9|22
1635176460000|2021-10-25 15:41:00|202094.6|201944.6|202098.6|201948.6|202099|201949|202092.8|201942.8|22
1635176470000|2021-10-25 15:41:10|202095.5|201945.5|202098.8|201948.8|202098.8|201948.8|202095.2|201945.2|27
1635176480000|2021-10-25 15:41:20|202098.4|201948.4|202104.3|201954.3|202105.1|201955.1|202098|201948|29
1635176490000|2021-10-25 15:41:30|202104|201954|202100.7|201950.7|202106.1|201956.1|202097.2|201947.2|31
1635176500000|2021-10-25 15:41:40|202101.3|201951.3|202100.1|201950.1|202101.8|201951.8|202098.7|201948.7|30
1635176510000|2021-10-25 15:41:50|202099.9|201949.9|202106.9|201956.9|202108.5|201958.5|202099.6|201949.6|23
1635176520000|2021-10-25 15:42:00|202106.2|201956.2|202122.4|201972.4|202123.7|201973.7|202106.2|201956.2|30
1635176530000|2021-10-25 15:42:10|202124.6|201974.6|202116.3|201966.3|202124.9|202025.4|202071.8|201964|24
1635176540000|2021-10-25 15:42:20|202116.1|201966.1|202116.6|201966.6|202116.6|201966.6|202112|201962|16
1635176550000|2021-10-25 15:42:30|202116.2|201966.2|202118.5|201968.5|202119.6|201969.6|202115.5|201965.5|15
1635176560000|2021-10-25 15:42:40|202119.5|201969.5|202142.3|201992.3|202144.6|201994.6|202117.8|201967.8|23
1635176570000|2021-10-25 15:42:50|202142.6|201992.6|202139.4|201989.4|202143.9|201993.9|202138.5|201988.5|28
1635176580000|2021-10-25 15:43:00|202139.9|201989.9|202144.7|201994.7|202146.2|201996.2|202139.9|201989.9|27
1635176590000|2021-10-25 15:43:10|202145.2|201995.2|202143.6|201993.6|202147.7|201997.7|202140.8|201990.8|27
1635176600000|2021-10-25 15:43:20|202142.8|201992.8|202137.4|201987.4|202143.2|201993.2|202134.8|201984.8|30
1635176610000|2021-10-25 15:43:30|202135.8|201985.8|202136.2|201986.2|202138.1|201988.1|202131.2|201981.2|27
1635176620000|2021-10-25 15:43:40|202136.1|201986.1|202139.2|201989.2|202139.2|201989.2|202133.8|201983.8|30
1635176630000|2021-10-25 15:43:50|202139|201989|202138.1|201988.1|202139.5|201989.5|202137|201987|20
1635176640000|2021-10-25 15:44:00|202138.7|201988.7|202139.7|201989.7|202143.6|201993.6|202138.7|201988.7|27
1635176650000|2021-10-25 15:44:10|202140|201990|202140.4|201990.4|202143.2|201993.2|202139|201989|21
1635176660000|2021-10-25 15:44:20|202140.6|201990.6|202141.9|201991.9|202143.6|201993.6|202139.6|201989.6|15
1635176670000|2021-10-25 15:44:30|202141.7|201991.7|202145.1|201995.1|202145.9|201995.9|202140.1|201990.1|25
1635176680000|2021-10-25 15:44:40|202144|201994|202138.7|201988.7|202145.5|201995.5|202138.7|201988.7|23
1635176690000|2021-10-25 15:44:50|202139.6|201989.6|202145.7|201995.7|202146.3|201996.3|202139.6|201989.6|27
1635176700000|2021-10-25 15:45:00|202144.5|201994.5|202146.7|201996.7|202147.7|201997.7|202143.3|201993.3|26
1635176710000|2021-10-25 15:45:10|202146.5|201996.5|202147.9|201997.9|202148|201998|202143.9|201993.9|28
1635176720000|2021-10-25 15:45:20|202147.8|201997.8|202148.5|201998.5|202150.7|202000.7|202146.4|201996.4|21
1635176730000|2021-10-25 15:45:30|202147.8|201997.8|202135|201985|202149|201999|202129.5|201979.5|29
1635176740000|2021-10-25 15:45:40|202135.5|201985.5|202136.1|201986.1|202138.8|201988.8|202132.9|201982.9|20
1635176750000|2021-10-25 15:45:50|202135.7|201985.7|202136.7|201986.7|202137.7|201987.7|202130.7|201980.7|27
1635176760000|2021-10-25 15:46:00|202136.5|201986.5|202133.8|201983.8|202136.8|201986.8|202125.9|201975.9|30
1635176770000|2021-10-25 15:46:10|202133.9|201983.9|202128.6|201978.6|202133.9|201983.9|202128.6|201978.6|22
1635176780000|2021-10-25 15:46:20|202128.4|201978.4|202133.5|201983.5|202133.6|201983.6|202128.2|201978.2|30
1635176790000|2021-10-25 15:46:30|202133.4|201983.4|202137.9|201987.9|202138.8|201988.8|202132.8|201982.8|28
1635176800000|2021-10-25 15:46:40|202136|201986|202138.4|201988.4|202143.1|201993.1|202136|201986|26
1635176810000|2021-10-25 15:46:50|202138.1|201988.1|202148.1|201998.1|202148.1|201998.1|202136.7|201986.7|24
1635176820000|2021-10-25 15:47:00|202147.2|201997.2|202151.5|202001.5|202154.1|202004.1|202145.7|201995.7|24
1635176830000|2021-10-25 15:47:10|202151.1|202001.1|202154.2|202004.2|202157.4|202007.4|202151.1|202001.1|30
1635176840000|2021-10-25 15:47:20|202153.5|202003.5|202152.1|202002.1|202153.9|202003.9|202151.7|202001.7|15
1635176850000|2021-10-25 15:47:30|202152.3|202002.3|202146|201996|202153|202003|202145.6|201995.6|23
1635176860000|2021-10-25 15:47:40|202144.4|201994.4|202145.2|201995.2|202147.5|201997.5|202144.4|201994.4|17
1635176870000|2021-10-25 15:47:50|202145.3|201995.3|202144.9|201994.9|202146.6|201996.6|202144.6|201994.6|10
1635176880000|2021-10-25 15:48:00|202145.2|201995.2|202149.2|201999.2|202149.2|201999.2|202144.4|201994.4|19
1635176890000|2021-10-25 15:48:10|202148.8|201998.8|202147.1|201997.1|202148.8|201998.8|202145.2|201995.2|23
1635176900000|2021-10-25 15:48:20|202146.9|201996.9|202144.9|201994.9|202147.4|201997.4|202143.5|201993.5|25
1635176910000|2021-10-25 15:48:30|202145.1|201995.1|202143|201993|202145.1|201995.1|202140.4|201990.4|23
1635176920000|2021-10-25 15:48:40|202143.5|201993.5|202141.4|201991.4|202143.8|201993.8|202141.4|201991.4|19
1635176930000|2021-10-25 15:48:50|202141|201991|202139.5|201989.5|202141.2|201991.2|202138.1|201988.1|16
1635176940000|2021-10-25 15:49:00|202139.9|201989.9|202138.7|201988.7|202140.2|201990.2|202137.1|201987.1|14
1635176950000|2021-10-25 15:49:10|202138.8|201988.8|202136.6|201986.6|202139.4|201989.4|202134.5|201984.5|17
1635176960000|2021-10-25 15:49:20|202137.5|201987.5|202134.9|201984.9|202137.5|201987.5|202130.5|201980.5|27
1635176970000|2021-10-25 15:49:30|202134.8|201984.8|202137.6|201987.6|202138.4|201988.4|202134.5|201984.5|17
1635176980000|2021-10-25 15:49:40|202137.5|201987.5|202136.7|201986.7|202138.6|201988.6|202135.6|201985.6|21
1635176990000|2021-10-25 15:49:50|202138|201988|202139.6|201989.6|202140.2|201990.2|202137.2|201987.2|28
1635177000000|2021-10-25 15:50:00|202136.8|201986.8|202148.1|201998.1|202148.2|201998.2|202136.8|201986.8|33
1635177010000|2021-10-25 15:50:10|202147.5|201997.5|202139.9|201989.9|202148|201998|202139.9|201989.9|30
1635177020000|2021-10-25 15:50:20|202135.7|201985.7|202136.2|201986.2|202138.9|201988.9|202132.6|201982.6|25
1635177030000|2021-10-25 15:50:30|202136.6|201986.6|202136.2|201986.2|202138.6|201988.6|202135.1|201985.1|24
1635177040000|2021-10-25 15:50:40|202136.4|201986.4|202134.9|201984.9|202138.9|201988.9|202134.4|201984.4|13
1635177050000|2021-10-25 15:50:50|202136.7|201986.7|202132.9|201982.9|202136.7|201986.7|202132.3|201982.3|17
1635177060000|2021-10-25 15:51:00|202132.8|201982.8|202132.5|201982.5|202132.8|201982.8|202132.3|201982.3|14
1635177070000|2021-10-25 15:51:10|202133.1|201983.1|202129.8|201979.8|202133.1|201983.1|202128.4|201978.4|18
1635177080000|2021-10-25 15:51:20|202130|201980|202138.2|201988.2|202139.3|201989.3|202127.9|201977.9|27
1635177090000|2021-10-25 15:51:30|202138|201988|202140.4|201990.4|202141.2|201991.2|202137|201987|22
1635177100000|2021-10-25 15:51:40|202140|201990|202136.2|201986.2|202143.9|201993.9|202134.2|201984.2|27
1635177110000|2021-10-25 15:51:50|202136|201986|202132.6|201982.6|202136|201986|202132.4|201982.4|11
1635177120000|2021-10-25 15:52:00|202132.8|201982.8|202131.2|201981.2|202133|201983|202131.2|201981.2|11
1635177130000|2021-10-25 15:52:10|202131.7|201981.7|202132.8|201982.8|202134.2|201984.2|202130.8|201980.8|24
1635177140000|2021-10-25 15:52:20|202137.8|201987.8|202139.2|201989.2|202143|201993|202137.8|201987.8|27
1635177150000|2021-10-25 15:52:30|202139.1|201989.1|202129.4|201979.4|202139.1|201989.1|202129.4|201979.4|26
1635177160000|2021-10-25 15:52:40|202129|201979|202135.3|201985.3|202137.4|201987.4|202129|201979|21
1635177170000|2021-10-25 15:52:50|202135.5|201985.5|202138.7|201988.7|202140.5|201990.5|202135.1|201985.1|19
1635177180000|2021-10-25 15:53:00|202138.6|201988.6|202153.2|202003.2|202154.8|202004.8|202138.6|201988.6|33
1635177190000|2021-10-25 15:53:10|202153.3|202003.3|202150|202000|202153.3|202003.3|202146.6|201996.6|35
1635177200000|2021-10-25 15:53:20|202157.4|202007.4|202167.4|202017.4|202170.5|202020.5|202152.1|202002.1|27
1635177210000|2021-10-25 15:53:30|202176.6|202026.6|202207.3|202057.3|202207.5|202057.5|202175|202025|30
1635177220000|2021-10-25 15:53:40|202206.4|202056.4|202212.1|202062.1|202216.5|202066.5|202205.2|202055.2|30
1635177230000|2021-10-25 15:53:50|202212.6|202062.6|202212.4|202062.4|202214|202064|202210.3|202060.3|24
1635177240000|2021-10-25 15:54:00|202209.9|202059.9|202211.7|202061.7|202212.5|202062.5|202209.5|202059.5|20
1635177250000|2021-10-25 15:54:10|202213.3|202063.3|202212.1|202062.1|202213.3|202063.3|202209|202059|17
1635177260000|2021-10-25 15:54:20|202212.6|202062.6|202212.3|202062.3|202214.8|202064.8|202210.3|202060.3|21
1635177270000|2021-10-25 15:54:30|202212.6|202062.6|202215.7|202065.7|202216.6|202066.6|202212.6|202062.6|18
1635177280000|2021-10-25 15:54:40|202215.9|202065.9|202223.7|202073.7|202223.7|202073.7|202212.9|202062.9|16
1635177290000|2021-10-25 15:54:50|202223.5|202073.5|202218.2|202068.2|202223.7|202122|202169.9|202067.9|26
1635177300000|2021-10-25 15:55:00|202217.8|202067.8|202160.1|202110.1|202219.2|202110.1|202159.5|202058.5|19
1635177310000|2021-10-25 15:55:10|202160.3|202110.3|202142.8|202092.8|202196|202110.6|202140.7|202042.6|20
1635177320000|2021-10-25 15:55:20|202144.2|202094.2|202202.3|202052.3|202202.3|202099.1|202144.2|202048.3|16
1635177330000|2021-10-25 15:55:30|202199.5|202049.5|202187.5|202037.5|202199.5|202049.5|202184.8|202034.8|30
1635177340000|2021-10-25 15:55:40|202186.3|202036.3|202182.9|202032.9|202188.5|202038.5|202179.3|202029.3|28
1635177350000|2021-10-25 15:55:50|202181|202031|202132|202082|202184.5|202087.6|202132|202031|28
1635177360000|2021-10-25 15:56:00|202132.8|202082.8|202135.1|202085.1|202188.2|202085.1|202130.3|202029.5|31
1635177370000|2021-10-25 15:56:10|202135.4|202085.4|202184.2|202034.2|202187.5|202088.8|202135.3|202032.4|26
1635177380000|2021-10-25 15:56:20|202184.4|202034.4|202184.1|202034.1|202185|202035|202182.2|202032.2|20
1635177390000|2021-10-25 15:56:30|202183.8|202033.8|202183.9|202033.9|202184.5|202034.5|202181.1|202031.1|25
1635177400000|2021-10-25 15:56:40|202184.2|202034.2|202181.5|202031.5|202185.2|202035.2|202180.9|202030.9|29
1635177410000|2021-10-25 15:56:50|202182.3|202032.3|202184|202034|202191.2|202041.2|202182.3|202032.3|27
1635177420000|2021-10-25 15:57:00|202183.1|202033.1|202193.2|202043.2|202201.1|202051.1|202182.3|202032.3|30
1635177430000|2021-10-25 15:57:10|202177.8|202027.8|202177.5|202027.5|202180|202030|202176.4|202026.4|25
1635177440000|2021-10-25 15:57:20|202178|202028|202180.9|202030.9|202188.6|202038.6|202178|202028|34
1635177450000|2021-10-25 15:57:30|202181|202031|202172.7|202022.7|202181.4|202031.4|202165.5|202015.5|37
1635177460000|2021-10-25 15:57:40|202172.9|202022.9|202174.7|202024.7|202176|202026|202171.4|202021.4|22
1635177470000|2021-10-25 15:57:50|202174.6|202024.6|202183.7|202033.7|202196.9|202046.9|202174.6|202024.6|36
1635177480000|2021-10-25 15:58:00|202185.1|202035.1|202182.8|202032.8|202186.7|202036.7|202180.9|202030.9|27
1635177490000|2021-10-25 15:58:10|202182.4|202032.4|202169.8|202019.8|202182.4|202032.4|202169.3|202019.3|25
1635177500000|2021-10-25 15:58:20|202169.5|202019.5|202180.3|202030.3|202184.6|202034.6|202168.6|202018.6|33
1635177510000|2021-10-25 15:58:30|202181.8|202031.8|202180.7|202030.7|202181.8|202031.8|202176.8|202026.8|30
1635177520000|2021-10-25 15:58:40|202177.6|202027.6|202181.4|202031.4|202182.1|202032.1|202177.2|202027.2|23
1635177530000|2021-10-25 15:58:50|202181.9|202031.9|202187.6|202037.6|202187.6|202037.6|202180.3|202030.3|27
1635177540000|2021-10-25 15:59:00|202184.6|202034.6|202190.2|202040.2|202190.2|202040.2|202180.2|202030.2|34
1635177550000|2021-10-25 15:59:10|202188.8|202038.8|202194|202044|202194|202044|202185.6|202035.6|31
1635177560000|2021-10-25 15:59:20|202194.1|202044.1|202186.4|202036.4|202194.7|202044.7|202182.3|202032.3|28
1635177570000|2021-10-25 15:59:30|202185.8|202035.8|202184.8|202034.8|202191.6|202041.6|202184.5|202034.5|30
1635177580000|2021-10-25 15:59:40|202184.2|202034.2|202188.3|202038.3|202189.3|202039.3|202184.2|202034.2|29
1635177590000|2021-10-25 15:59:50|202188.4|202038.4|202193.6|202043.6|202193.8|202043.8|202187.8|202037.8|27
1635177600000|2021-10-25 16:00:00|202194.5|202044.5|202210.5|202060.5|202210.5|202060.5|202192.6|202042.6|24
1635177610000|2021-10-25 16:00:10|202210.4|202060.4|202210.5|202060.5|202212.3|202062.3|202210.3|202060.3|25
1635177620000|2021-10-25 16:00:20|202210.7|202060.7|202228.5|202078.5|202228.8|202078.8|202210.7|202060.7|32
1635177630000|2021-10-25 16:00:30|202227|202077|202214.7|202064.7|202227.4|202077.4|202214.4|202064.4|29
1635177640000|2021-10-25 16:00:40|202214.9|202064.9|202208.8|202058.8|202215.6|202065.6|202207.5|202057.5|30
1635177650000|2021-10-25 16:00:50|202207.3|202057.3|202191.8|202041.8|202207.3|202094.6|202143.3|202041.6|29
1635177660000|2021-10-25 16:01:00|202192.1|202042.1|202202.9|202052.9|202202.9|202052.9|202190.7|202040.7|25
1635177670000|2021-10-25 16:01:10|202201.7|202051.7|202195.6|202045.6|202204.9|202054.9|202193.8|202043.8|29
1635177680000|2021-10-25 16:01:20|202195.5|202045.5|202185.6|202035.6|202195.5|202045.5|202184.2|202034.2|23
1635177690000|2021-10-25 16:01:30|202183.7|202033.7|202182.1|202032.1|202183.7|202033.7|202177.3|202027.3|27
1635177700000|2021-10-25 16:01:40|202181.8|202031.8|202189.3|202039.3|202197.8|202047.8|202181.8|202031.8|27
1635177710000|2021-10-25 16:01:50|202189.4|202039.4|202183.6|202033.6|202189.5|202039.5|202183|202033|24
1635177720000|2021-10-25 16:02:00|202183.5|202033.5|202188|202038|202188.6|202038.6|202183.5|202033.5|15
1635177730000|2021-10-25 16:02:10|202189.1|202039.1|202183.1|202033.1|202189.1|202039.1|202182|202032|21
1635177740000|2021-10-25 16:02:20|202182.9|202032.9|202184.4|202034.4|202184.4|202034.4|202182.7|202032.7|17
1635177750000|2021-10-25 16:02:30|202184.3|202034.3|202182.3|202032.3|202185.8|202035.8|202181.1|202031.1|18
1635177760000|2021-10-25 16:02:40|202182.4|202032.4|202185.4|202035.4|202185.4|202035.4|202181.1|202031.1|23
1635177770000|2021-10-25 16:02:50|202185.5|202035.5|202190.4|202040.4|202190.4|202040.4|202178.7|202028.7|15
1635177780000|2021-10-25 16:03:00|202189.5|202039.5|202185.6|202035.6|202191.1|202041.1|202179.6|202029.6|19
1635177790000|2021-10-25 16:03:10|202185.7|202035.7|202189.9|202039.9|202196.1|202046.1|202185.5|202035.5|22
1635177800000|2021-10-25 16:03:20|202189.5|202039.5|202191.1|202041.1|202192.1|202042.1|202189.5|202039.5|13
1635177810000|2021-10-25 16:03:30|202190.6|202040.6|202191.9|202041.9|202191.9|202091.4|202140.7|202036.8|18
1635177820000|2021-10-25 16:03:40|202190.7|202040.7|202187.4|202037.4|202190.7|202040.7|202185.5|202035.5|13
1635177830000|2021-10-25 16:03:50|202185.9|202035.9|202192|202042|202193.7|202043.7|202185.9|202035.9|28
1635177840000|2021-10-25 16:04:00|202190.8|202040.8|202192.4|202042.4|202192.4|202042.4|202190.3|202040.3|16
1635177850000|2021-10-25 16:04:10|202192.2|202042.2|202193|202043|202196.7|202046.7|202190.4|202040.4|23
1635177860000|2021-10-25 16:04:20|202193.3|202043.3|202192.8|202042.8|202196|202046|202192.5|202042.5|21
1635177870000|2021-10-25 16:04:30|202193|202043|202194.2|202044.2|202196.8|202046.8|202192.8|202042.8|20
1635177880000|2021-10-25 16:04:40|202194.6|202044.6|202195.8|202045.8|202196|202046|202194.6|202044.6|15
1635177890000|2021-10-25 16:04:50|202196.2|202046.2|202193.3|202043.3|202198.2|202093.9|202143.5|202040.2|25
1635177900000|2021-10-25 16:05:00|202193.5|202043.5|202195.8|202045.8|202196.8|202046.8|202188|202038|31
1635177910000|2021-10-25 16:05:10|202160.1|202110.1|202230.4|202080.4|202231.8|202119.7|202160.1|202065.9|36
1635177920000|2021-10-25 16:05:20|202227.1|202077.1|202229.1|202079.1|202229.1|202079.1|202224.8|202074.8|20
1635177930000|2021-10-25 16:05:30|202229.2|202079.2|202225.3|202075.3|202229.2|202079.2|202225.3|202075.3|15
1635177940000|2021-10-25 16:05:40|202225|202075|202222.4|202072.4|202225|202075|202221.1|202071.1|23
1635177950000|2021-10-25 16:05:50|202223.9|202073.9|202216.5|202066.5|202223.9|202073.9|202215.4|202065.4|28
1635177960000|2021-10-25 16:06:00|202213.7|202063.7|202213.6|202063.6|202213.8|202063.8|202211.9|202061.9|30
1635177970000|2021-10-25 16:06:10|202213.3|202063.3|202205.4|202055.4|202213.7|202063.7|202204.3|202054.3|26
1635177980000|2021-10-25 16:06:20|202205.1|202055.1|202203.7|202053.7|202207.3|202057.3|202203.4|202053.4|19
1635177990000|2021-10-25 16:06:30|202204.9|202054.9|202205.7|202055.7|202208|202058|202204.1|202054.1|19
1635178000000|2021-10-25 16:06:40|202206.3|202056.3|202205.2|202055.2|202206.3|202056.3|202205|202055|14
1635178010000|2021-10-25 16:06:50|202204.6|202054.6|202185.6|202035.6|202205.3|202055.3|202184|202034|27
1635178020000|2021-10-25 16:07:00|202185.5|202035.5|202192.6|202042.6|202192.6|202042.6|202184.9|202034.9|26
1635178030000|2021-10-25 16:07:10|202193.6|202043.6|202189|202039|202194.5|202044.5|202188.5|202038.5|26
1635178040000|2021-10-25 16:07:20|202188.6|202038.6|202192|202042|202192.5|202042.5|202188.6|202038.6|28
1635178050000|2021-10-25 16:07:30|202192.6|202042.6|202188.8|202038.8|202192.9|202088.2|202137.8|202034.5|25
1635178060000|2021-10-25 16:07:40|202189.1|202039.1|202185.2|202035.2|202189.9|202039.9|202185.2|202035.2|17
1635178070000|2021-10-25 16:07:50|202184.7|202034.7|202184.1|202034.1|202186.9|202036.9|202183.5|202033.5|23
1635178080000|2021-10-25 16:08:00|202183.3|202033.3|202184.1|202034.1|202186.5|202036.5|202183|202033|21
1635178090000|2021-10-25 16:08:10|202185.4|202035.4|202188.6|202038.6|202188.7|202038.7|202185|202035|19
1635178100000|2021-10-25 16:08:20|202186.4|202036.4|202189.3|202039.3|202190.1|202040.1|202186.1|202036.1|22
1635178110000|2021-10-25 16:08:30|202186.2|202036.2|202188.6|202038.6|202191.9|202041.9|202186.2|202036.2|25
1635178120000|2021-10-25 16:08:40|202189.8|202039.8|202186.5|202036.5|202190.3|202040.3|202186.5|202036.5|20
1635178130000|2021-10-25 16:08:50|202185.5|202035.5|202179.7|202029.7|202190.3|202040.3|202179.7|202029.7|25
1635178140000|2021-10-25 16:09:00|202179.9|202029.9|202177.5|202027.5|202179.9|202029.9|202175.8|202025.8|22
1635178150000|2021-10-25 16:09:10|202177.4|202027.4|202167|202017|202178.5|202028.5|202166.6|202016.6|24
1635178160000|2021-10-25 16:09:20|202166.6|202016.6|202180.6|202030.6|202182.2|202032.2|202166|202016|27
1635178170000|2021-10-25 16:09:30|202181.8|202031.8|202180.8|202030.8|202181.8|202031.8|202178.9|202028.9|20
1635178180000|2021-10-25 16:09:40|202181|202031|202185.5|202035.5|202188.3|202038.3|202181|202031|26
1635178190000|2021-10-25 16:09:50|202184.7|202034.7|202185.2|202035.2|202186.6|202036.6|202184.7|202034.7|17
1635178200000|2021-10-25 16:10:00|202185.3|202035.3|202180.2|202030.2|202187.7|202037.7|202179.8|202029.8|18
1635178210000|2021-10-25 16:10:10|202181|202031|202183.4|202033.4|202184.2|202034.2|202179.8|202029.8|26
1635178220000|2021-10-25 16:10:20|202183.6|202033.6|202184.4|202034.4|202189.7|202039.7|202178.2|202028.2|34
1635178230000|2021-10-25 16:10:30|202184.7|202034.7|202174.9|202024.9|202184.7|202034.7|202171.7|202021.7|26
1635178240000|2021-10-25 16:10:40|202175|202025|202177|202027|202182.2|202081.7|202126.1|202023.3|32
1635178250000|2021-10-25 16:10:50|202177.5|202027.5|202193.5|202043.5|202204.9|202054.9|202177.2|202027.2|27
1635178260000|2021-10-25 16:11:00|202192.4|202042.4|202194.2|202044.2|202197.2|202047.2|202192.4|202042.4|22
1635178270000|2021-10-25 16:11:10|202196.2|202046.2|202198.4|202048.4|202213.7|202103.7|202148.6|202042.1|29
1635178280000|2021-10-25 16:11:20|202198.2|202048.2|202212.6|202062.6|202214|202109|202159|202048|29
1635178290000|2021-10-25 16:11:30|202212.5|202062.5|202209.8|202059.8|202212.5|202062.5|202208.2|202058.2|20
1635178300000|2021-10-25 16:11:40|202210.4|202060.4|202210|202060|202211.1|202061.1|202208.1|202058.1|18
1635178310000|2021-10-25 16:11:50|202210.3|202060.3|202212.1|202062.1|202212.4|202062.4|202208.4|202058.4|18
1635178320000|2021-10-25 16:12:00|202213.2|202063.2|202172.4|202122.4|202222.2|202123|202172.4|202061.6|28
1635178330000|2021-10-25 16:12:10|202173|202123|202216.1|202066.1|202221.8|202123|202169.5|202064.4|26
1635178340000|2021-10-25 16:12:20|202215.1|202065.1|202207.4|202057.4|202215.1|202065.1|202206.7|202056.7|18
1635178350000|2021-10-25 16:12:30|202208.3|202058.3|202217|202067|202221.3|202121|202170.7|202058.3|29
1635178360000|2021-10-25 16:12:40|202216.9|202066.9|202220.1|202070.1|202221.1|202071.1|202216.9|202066.9|19
1635178370000|2021-10-25 16:12:50|202220.2|202070.2|202219.7|202069.7|202220.7|202070.7|202219.1|202069.1|13
1635178380000|2021-10-25 16:13:00|202219.8|202069.8|202223.7|202073.7|202225.9|202075.9|202219.1|202069.1|19
1635178390000|2021-10-25 16:13:10|202223.5|202073.5|202226.8|202076.8|202227.3|202077.3|202222.6|202072.6|16
1635178400000|2021-10-25 16:13:20|202226.2|202076.2|202225|202075|202227.9|202077.9|202225|202075|18
1635178410000|2021-10-25 16:13:30|202225.4|202075.4|202227.3|202077.3|202227.9|202077.9|202225.3|202075.3|20
1635178420000|2021-10-25 16:13:40|202227.4|202077.4|202230.2|202080.2|202233.5|202083.5|202224.5|202074.5|21
1635178430000|2021-10-25 16:13:50|202231.3|202081.3|202230.2|202080.2|202232.5|202082.5|202229.3|202079.3|18
1635178440000|2021-10-25 16:14:00|202230.3|202080.3|202247.3|202097.3|202253.3|202103.3|202230.3|202080.3|23
1635178450000|2021-10-25 16:14:10|202247.9|202097.9|202245.4|202095.4|202247.9|202097.9|202245.2|202095.2|21
1635178460000|2021-10-25 16:14:20|202245.3|202095.3|202238.5|202088.5|202253.5|202103.5|202235.3|202085.3|28
1635178470000|2021-10-25 16:14:30|202239.7|202089.7|202235.1|202085.1|202239.7|202089.7|202234|202084|22
1635178480000|2021-10-25 16:14:40|202235.2|202085.2|202228.7|202078.7|202235.2|202085.2|202222.7|202072.7|28
1635178490000|2021-10-25 16:14:50|202228.3|202078.3|202240.1|202090.1|202242.5|202092.5|202227.4|202077.4|23
1635178500000|2021-10-25 16:15:00|202240.5|202090.5|202226.3|202076.3|202241|202142.4|202187.3|202075.2|24
1635178510000|2021-10-25 16:15:10|202225.2|202075.2|202186.7|202036.7|202226.6|202076.6|202185.6|202035.6|31
1635178520000|2021-10-25 16:15:20|202187.2|202037.2|202168.4|202018.4|202187.2|202067.7|202116.1|202005.4|29
1635178530000|2021-10-25 16:15:30|202167.2|202017.2|202167.2|202017.2|202175|202025|202164|202014|24
1635178540000|2021-10-25 16:15:40|202172.1|202022.1|202168|202018|202172.1|202022.1|202167.6|202017.6|19
1635178550000|2021-10-25 16:15:50|202168.2|202018.2|202169.4|202019.4|202173.1|202023.1|202167.1|202017.1|14
1635178560000|2021-10-25 16:16:00|202169.7|202019.7|202166.3|202016.3|202172.4|202022.4|202166|202016|24
1635178570000|2021-10-25 16:16:10|202166.4|202016.4|202168|202018|202168.5|202018.5|202165.7|202015.7|10
1635178580000|2021-10-25 16:16:20|202167.9|202017.9|202170.5|202020.5|202171.5|202021.5|202166.1|202016.1|17
1635178590000|2021-10-25 16:16:30|202170.6|202020.6|202173.4|202023.4|202173.4|202023.4|202166|202016|13
1635178600000|2021-10-25 16:16:40|202170.1|202020.1|202163.2|202013.2|202170.1|202065.7|202114.1|202012.4|21
1635178610000|2021-10-25 16:16:50|202163.8|202013.8|202164|202014|202165.5|202015.5|202162.8|202012.8|19
1635178620000|2021-10-25 16:17:00|202163.6|202013.6|202169.6|202019.6|202173.1|202023.1|202163.1|202013.1|14
1635178630000|2021-10-25 16:17:10|202169.7|202019.7|202165.2|202015.2|202169.7|202064.4|202114.3|202012.8|23
1635178640000|2021-10-25 16:17:20|202165.1|202015.1|202163|202013|202165.7|202015.7|202162|202012|17
1635178650000|2021-10-25 16:17:30|202162.8|202012.8|202143.6|201993.6|202163|202050.2|202096.7|201991.8|27
1635178660000|2021-10-25 16:17:40|202143.3|201993.3|202138.2|201988.2|202143.8|201993.8|202138.2|201988.2|20
1635178670000|2021-10-25 16:17:50|202132.6|201982.6|202143.3|201993.3|202143.3|201993.3|202132.6|201982.6|22
1635178680000|2021-10-25 16:18:00|202143.5|201993.5|202153|202003|202155|202051.2|202100.5|201993.3|16
1635178690000|2021-10-25 16:18:10|202151.3|202001.3|202160.3|202010.3|202160.4|202058|202100|202000.6|26
1635178700000|2021-10-25 16:18:20|202160.2|202010.2|202161.3|202011.3|202161.3|202011.3|202157.4|202007.4|19
1635178710000|2021-10-25 16:18:30|202161.5|202011.5|202159.2|202009.2|202161.7|202011.7|202158.7|202008.7|21
1635178720000|2021-10-25 16:18:40|202159.7|202009.7|202160.5|202010.5|202160.5|202010.5|202158.7|202008.7|13
1635178730000|2021-10-25 16:18:50|202160.1|202010.1|202165.5|202015.5|202165.8|202015.8|202160.1|202010.1|18
1635178740000|2021-10-25 16:19:00|202165.1|202015.1|202163.8|202013.8|202167.2|202017.2|202162.7|202012.7|23
1635178750000|2021-10-25 16:19:10|202160.9|202010.9|202161|202011|202161.5|202011.5|202160.5|202010.5|17
1635178760000|2021-10-25 16:19:20|202161.3|202011.3|202163.2|202013.2|202163.8|202013.8|202161.3|202011.3|12
1635178770000|2021-10-25 16:19:30|202163|202013|202166.1|202016.1|202169.1|202019.1|202162.5|202012.5|16
1635178780000|2021-10-25 16:19:40|202165.8|202015.8|202166|202016|202167|202017|202165.4|202015.4|11
1635178790000|2021-10-25 16:19:50|202165.4|202015.4|202163.8|202013.8|202166.5|202016.5|202163.8|202013.8|10
1635178800000|2021-10-25 16:20:00|202163|202013|202169.7|202019.7|202177|202027|202162.4|202012.4|16
1635178810000|2021-10-25 16:20:10|202169.3|202019.3|202169.9|202019.9|202176.2|202026.2|202166.5|202016.5|25
1635178820000|2021-10-25 16:20:20|202170.6|202020.6|202171.6|202021.6|202172.3|202071.7|202120.5|202020.6|22
1635178830000|2021-10-25 16:20:30|202169|202019|202171|202021|202171.5|202021.5|202168.7|202018.7|25
1635178840000|2021-10-25 16:20:40|202170.9|202020.9|202171.9|202021.9|202172.1|202022.1|202170.2|202020.2|16
1635178850000|2021-10-25 16:20:50|202171.5|202021.5|202171.5|202021.5|202172.5|202022.5|202171.2|202021.2|19
1635178860000|2021-10-25 16:21:00|202171.1|202021.1|202162.2|202012.2|202171.5|202021.5|202162|202012|30
1635178870000|2021-10-25 16:21:10|202162.1|202012.1|202152.1|202002.1|202162.4|202012.4|202152.1|202002.1|28
1635178880000|2021-10-25 16:21:20|202148.2|201998.2|202131.9|201981.9|202148.2|202047.4|202095.6|201974.4|31
1635178890000|2021-10-25 16:21:30|202132.3|201982.3|202141.8|201991.8|202142.3|201992.3|202130.2|201980.2|28
1635178900000|2021-10-25 16:21:40|202142.3|201992.3|202138.9|201988.9|202145.7|201995.7|202138.9|201988.9|31
1635178910000|2021-10-25 16:21:50|202140.5|201990.5|202141.1|201991.1|202143.5|201993.5|202138.1|201988.1|20
1635178920000|2021-10-25 16:22:00|202083.7|202033.7|202127.3|201977.3|202144.9|202034|202083.7|201976.9|24
1635178930000|2021-10-25 16:22:10|202125.9|201975.9|202125.9|201975.9|202129.5|201979.5|202123.4|201973.4|23
1635178940000|2021-10-25 16:22:20|202125.4|201975.4|202125|201975|202126.6|201976.6|202123.6|201973.6|17
1635178950000|2021-10-25 16:22:30|202124.6|201974.6|202123.9|201973.9|202125.7|201975.7|202122.6|201972.6|20
1635178960000|2021-10-25 16:22:40|202122.5|201972.5|202121.8|201971.8|202127.5|201977.5|202119.7|201969.7|14
1635178970000|2021-10-25 16:22:50|202122.5|201972.5|202120.3|201970.3|202125.6|201975.6|202110.9|201960.9|29
1635178980000|2021-10-25 16:23:00|202119.3|201969.3|202105|201955|202122.6|201972.6|202101.1|201951.1|32
1635178990000|2021-10-25 16:23:10|202104.8|201954.8|202108.9|201958.9|202118.2|202014.2|202064.2|201953.7|20
1635179000000|2021-10-25 16:23:20|202109.9|201959.9|202122.8|201972.8|202129.7|201979.7|202109.8|201959.8|28
1635179010000|2021-10-25 16:23:30|202124.7|201974.7|202130.6|201980.6|202135.7|201985.7|202117.5|201967.5|33
1635179020000|2021-10-25 16:23:40|202131.5|201981.5|202132.3|201982.3|202134.6|201984.6|202129.4|201979.4|25
1635179030000|2021-10-25 16:23:50|202130.3|201980.3|202131.5|201981.5|202135.9|201985.9|202130.3|201980.3|21
1635179040000|2021-10-25 16:24:00|202133.2|201983.2|202129.4|201979.4|202133.2|201983.2|202121.5|201971.5|30
1635179050000|2021-10-25 16:24:10|202129.8|201979.8|202129.3|201979.3|202130.4|201980.4|202126.9|201976.9|22
1635179060000|2021-10-25 16:24:20|202129.2|201979.2|202128.3|201978.3|202129.2|201979.2|202126.3|201976.3|16
1635179070000|2021-10-25 16:24:30|202128.6|201978.6|202128.2|201978.2|202131.4|201981.4|202124.3|201974.3|26
1635179080000|2021-10-25 16:24:40|202128.9|201978.9|202136.8|201986.8|202140.5|201990.5|202127.1|201977.1|24
1635179090000|2021-10-25 16:24:50|202137.3|201987.3|202131|201981|202137.3|201987.3|202128.3|201978.3|23
1635179100000|2021-10-25 16:25:00|202130.7|201980.7|202127.6|201977.6|202130.7|201980.7|202126.1|201976.1|23
1635179110000|2021-10-25 16:25:10|202127.9|201977.9|202130.6|201980.6|202133.1|201983.1|202126.7|201976.7|22
1635179120000|2021-10-25 16:25:20|202131|201981|202137.5|201987.5|202139.5|202035|202085|201980.9|22
1635179130000|2021-10-25 16:25:30|202138.6|201988.6|202131.2|201981.2|202139.6|201989.6|202131.2|201981.2|23
1635179140000|2021-10-25 16:25:40|202132.6|201982.6|202134.3|201984.3|202135.1|201985.1|202128.7|201978.7|24
1635179150000|2021-10-25 16:25:50|202135.1|201985.1|202136.8|201986.8|202138.1|201988.1|202130.4|201980.4|21
1635179160000|2021-10-25 16:26:00|202136.2|201986.2|202139.7|201989.7|202139.7|201989.7|202134.5|201984.5|20
1635179170000|2021-10-25 16:26:10|202139.1|201989.1|202138.8|201988.8|202141.7|201991.7|202136.1|201986.1|23
1635179180000|2021-10-25 16:26:20|202139.3|201989.3|202128|201978|202139.3|201989.3|202124.5|201974.5|28
1635179190000|2021-10-25 16:26:30|202128.2|201978.2|202127.6|201977.6|202129.5|201979.5|202127|201977|29
1635179200000|2021-10-25 16:26:40|202127.4|201977.4|202134.5|201984.5|202137.8|201987.8|202125.7|201975.7|28
1635179210000|2021-10-25 16:26:50|202133.6|201983.6|202136.5|201986.5|202140.4|202041.4|202086.3|201981.4|32
1635179220000|2021-10-25 16:27:00|202137.9|201987.9|202132.3|201982.3|202138.7|201988.7|202130.5|201980.5|22
1635179230000|2021-10-25 16:27:10|202131.6|201981.6|202137.6|201987.6|202137.6|201987.6|202129.4|201979.4|25
1635179240000|2021-10-25 16:27:20|202137.1|201987.1|202141.3|201991.3|202141.8|201991.8|202136.9|201986.9|23
1635179250000|2021-10-25 16:27:30|202140.4|201990.4|202138.4|201988.4|202142.1|201992.1|202137.7|201987.7|20
1635179260000|2021-10-25 16:27:40|202138.7|201988.7|202140.7|201990.7|202140.7|201990.7|202135.7|201985.7|16
1635179270000|2021-10-25 16:27:50|202140.2|201990.2|202139.3|201989.3|202141.5|201991.5|202139.2|201989.2|20
1635179280000|2021-10-25 16:28:00|202136.2|201986.2|202139.1|201989.1|202139.3|201989.3|202134.2|201984.2|25
1635179290000|2021-10-25 16:28:10|202140|201990|202138.9|201988.9|202140|201990|202135.9|201985.9|29
1635179300000|2021-10-25 16:28:20|202139.5|201989.5|202139.3|201989.3|202140.4|201990.4|202134.7|201984.7|21
1635179310000|2021-10-25 16:28:30|202139.4|201989.4|202146.6|201996.6|202147.2|201997.2|202139.4|201989.4|28
1635179320000|2021-10-25 16:28:40|202147.4|201997.4|202141.9|201991.9|202147.4|201997.4|202140.8|201990.8|22
1635179330000|2021-10-25 16:28:50|202142|201992|202145.6|201995.6|202145.6|201995.6|202141.7|201991.7|14
1635179340000|2021-10-25 16:29:00|202146.1|201996.1|202163.9|202013.9|202169|202019|202146.1|201996.1|23
1635179350000|2021-10-25 16:29:10|202164.5|202014.5|202165.9|202015.9|202166.5|202064.2|202114.2|202009.9|29
1635179360000|2021-10-25 16:29:20|202165.8|202015.8|202165.8|202015.8|202166.7|202016.7|202164.8|202014.8|13
1635179370000|2021-10-25 16:29:30|202164.8|202014.8|202167.7|202017.7|202168.6|202018.6|202164|202014|17
1635179380000|2021-10-25 16:29:40|202167.2|202017.2|202169.8|202019.8|202170.7|202020.7|202167.2|202017.2|18
1635179390000|2021-10-25 16:29:50|202169.3|202019.3|202179.8|202029.8|202180.8|202071.5|202121|202019.1|18
1635179400000|2021-10-25 16:30:00|202179.7|202029.7|202179.8|202029.8|202191.2|202041.2|202179.7|202029.7|22
1635179410000|2021-10-25 16:30:10|202179.6|202029.6|202180.4|202030.4|202180.8|202030.8|202179.4|202029.4|15
1635179420000|2021-10-25 16:30:20|202180.3|202030.3|202181|202031|202181|202031|202180.3|202030.3|13
1635179430000|2021-10-25 16:30:30|202181.5|202031.5|202181.5|202031.5|202182.4|202032.4|202180.8|202030.8|11
1635179440000|2021-10-25 16:30:40|202181.3|202031.3|202174.9|202024.9|202183|202033|202172.7|202022.7|13
1635179450000|2021-10-25 16:30:50|202177.2|202027.2|202174.6|202024.6|202180.4|202075.6|202125.5|202024.6|17
1635179460000|2021-10-25 16:31:00|202174.8|202024.8|202174.6|202024.6|202174.8|202024.8|202174.6|202024.6|3
1635179470000|2021-10-25 16:31:10|202174.9|202024.9|202169.1|202019.1|202176|202026|202168.6|202018.6|24
1635179480000|2021-10-25 16:31:20|202167.8|202017.8|202172.3|202022.3|202172.7|202022.7|202167.8|202017.8|20
1635179490000|2021-10-25 16:31:30|202172.6|202022.6|202173.8|202023.8|202175.5|202025.5|202172.6|202022.6|22
1635179500000|2021-10-25 16:31:40|202174.1|202024.1|202179.2|202029.2|202179.5|202029.5|202173|202023|18
1635179510000|2021-10-25 16:31:50|202180.8|202030.8|202179.2|202029.2|202180.8|202030.8|202178.8|202028.8|16
1635179520000|2021-10-25 16:32:00|202178.8|202028.8|202144.6|201994.6|202178.8|202077.6|202121|201993.2|31
1635179530000|2021-10-25 16:32:10|202145.1|201995.1|202092.6|202042.6|202145.1|202045.3|202091|201989.8|27
1635179540000|2021-10-25 16:32:20|202091.9|202041.9|202092.6|202042.6|202093.7|202043.7|202091.9|202041.9|21
1635179550000|2021-10-25 16:32:30|202091.8|202041.8|202132|201982|202144.3|202042.9|202088.3|201982|19
1635179560000|2021-10-25 16:32:40|202088.9|202038.9|202089.3|202039.3|202140.2|202041|202086.2|201990.2|20
1635179570000|2021-10-25 16:32:50|202090.2|202040.2|202086.2|202036.2|202138.4|202040.2|202086.2|201986.1|15
1635179580000|2021-10-25 16:33:00|202086.7|202036.7|202138.8|201988.8|202138.8|202037.3|202085.8|201988.1|14
1635179590000|2021-10-25 16:33:10|202138.9|201988.9|202139.7|201989.7|202140.7|201990.7|202138.5|201988.5|12
1635179600000|2021-10-25 16:33:20|202139.8|201989.8|202090.4|202040.4|202140.1|202040.4|202089.8|201989.3|10
1635179610000|2021-10-25 16:33:30|202089.7|202039.7|202137.8|201987.8|202139.7|202039.7|202088.2|201984|19
1635179620000|2021-10-25 16:33:40|202136.8|201986.8|202136.1|201986.1|202137.2|201987.2|202130.1|201980.1|17
1635179630000|2021-10-25 16:33:50|202088.8|202038.8|202135.2|201985.2|202139|202039|202088.8|201985.2|20
1635179640000|2021-10-25 16:34:00|202134.2|201984.2|202043.8|201993.8|202134.2|201994.3|202043.4|201943.8|31
1635179650000|2021-10-25 16:34:10|202042.7|201992.7|202093.7|201943.7|202093.7|201994.7|202042.7|201943.7|20
1635179660000|2021-10-25 16:34:20|202093.9|201943.9|202090.1|201940.1|202093.9|201943.9|202089.9|201939.9|16
1635179670000|2021-10-25 16:34:30|202089.9|201939.9|202093|201943|202093|201943|202088.8|201938.8|18
1635179680000|2021-10-25 16:34:40|202092.3|201942.3|202035.5|201985.5|202092.8|201986.7|202032.7|201933.4|21
1635179690000|2021-10-25 16:34:50|202033.6|201983.6|202083|201933|202088.2|201983.6|202033.6|201933|25
1635179700000|2021-10-25 16:35:00|202083.3|201933.3|202097.3|201947.3|202104.8|201999.4|202043.7|201933.3|32
1635179710000|2021-10-25 16:35:10|202095.4|201945.4|202084.2|201934.2|202096.2|201990.2|202033.5|201932.6|25
1635179720000|2021-10-25 16:35:20|202084.3|201934.3|202085.7|201935.7|202087.2|201937.2|202082.3|201932.3|14
1635179730000|2021-10-25 16:35:30|202084.4|201934.4|202089.2|201939.2|202090|201940|202084.4|201934.4|12
1635179740000|2021-10-25 16:35:40|202090.8|201940.8|202093.9|201943.9|202095.9|201995.7|202040.4|201940.7|27
1635179750000|2021-10-25 16:35:50|202093.7|201943.7|202089.6|201939.6|202094|201944|202086.7|201936.7|25
1635179760000|2021-10-25 16:36:00|202090|201940|202089.8|201939.8|202091.5|201941.5|202089.8|201939.8|17
1635179770000|2021-10-25 16:36:10|202091.4|201941.4|202094.7|201944.7|202095.7|201945.7|202089.5|201939.5|22
1635179780000|2021-10-25 16:36:20|202094.6|201944.6|202092.8|201942.8|202096.1|201946.1|202091.1|201941.1|11
1635179790000|2021-10-25 16:36:30|202093.1|201943.1|202090.8|201940.8|202093.9|201943.9|202087.3|201937.3|27
1635179800000|2021-10-25 16:36:40|202091.4|201941.4|202109.5|201959.5|202109.7|201959.7|202091.2|201941.2|17
1635179810000|2021-10-25 16:36:50|202108.8|201958.8|202067.5|202017.5|202110.5|202017.5|202067.3|201953.9|30
1635179820000|2021-10-25 16:37:00|202112.2|201962.2|202112|201962|202119.5|201969.5|202110.6|201960.6|28
1635179830000|2021-10-25 16:37:10|202112.4|201962.4|202100.3|201950.3|202115.9|202003.7|202051.4|201944.7|33
1635179840000|2021-10-25 16:37:20|202099.8|201949.8|202062.3|202012.3|202116.4|202012.3|202061.2|201949.8|24
1635179850000|2021-10-25 16:37:30|202061.7|202011.7|202114.8|201964.8|202114.9|202011.7|202061.7|201954.7|31
1635179860000|2021-10-25 16:37:40|202114.7|201964.7|202115.6|201965.6|202116.1|201966.1|202111.3|201961.3|19
1635179870000|2021-10-25 16:37:50|202115.9|201965.9|202117.1|201967.1|202117.7|201967.7|202115.9|201965.9|20
1635179880000|2021-10-25 16:38:00|202117.2|201967.2|202119.1|201969.1|202121.3|201971.3|202116.2|201966.2|20
1635179890000|2021-10-25 16:38:10|202119.3|201969.3|202069.7|202019.7|202119.3|202020.9|202069.2|201964.5|33
1635179900000|2021-10-25 16:38:20|202068.1|202018.1|202110.1|201960.1|202117.7|202018.1|202066.6|201958.4|21
1635179910000|2021-10-25 16:38:30|202109.9|201959.9|202110.7|201960.7|202110.7|201960.7|202105.4|201955.4|24
1635179920000|2021-10-25 16:38:40|202109.5|201959.5|202108.9|201958.9|202112.6|201962.6|202108.6|201958.6|15
1635179930000|2021-10-25 16:38:50|202109.8|201959.8|202113.4|201963.4|202113.5|201963.5|202108|201958|24
1635179940000|2021-10-25 16:39:00|202112.8|201962.8|202106.5|201956.5|202113.3|201963.3|202099.5|201949.5|22
1635179950000|2021-10-25 16:39:10|202107.2|201957.2|202112.7|201962.7|202114.5|201964.5|202104.5|201954.5|27
1635179960000|2021-10-25 16:39:20|202112.1|201962.1|202112.9|201962.9|202113.2|201963.2|202112.1|201962.1|15
1635179970000|2021-10-25 16:39:30|202113.1|201963.1|202113|201963|202114.5|201964.5|202111.7|201961.7|16
1635179980000|2021-10-25 16:39:40|202112.9|201962.9|202110.8|201960.8|202113.7|201963.7|202107.9|201957.9|23
1635179990000|2021-10-25 16:39:50|202108.9|201958.9|202114.2|201964.2|202115.1|201965.1|202100.1|201950.1|29
1635180000000|2021-10-25 16:40:00|202112.8|201962.8|202100.7|201950.7|202112.8|201962.8|202098.7|201948.7|32
1635180010000|2021-10-25 16:40:10|202107.4|201957.4|202106.1|201956.1|202113.8|201963.8|202103.9|201953.9|27
1635180020000|2021-10-25 16:40:20|202109.4|201959.4|202113.1|201963.1|202113.1|201963.1|202108.1|201958.1|22
1635180030000|2021-10-25 16:40:30|202114.6|201964.6|202116.5|201966.5|202117|201967|202112.5|201962.5|25
1635180040000|2021-10-25 16:40:40|202113.9|201963.9|202141.1|201991.1|202146.4|201996.4|202112.4|201962.4|30
1635180050000|2021-10-25 16:40:50|202140.5|201990.5|202097.9|202047.9|202145|202049.4|202096.2|201988.1|30
1635180060000|2021-10-25 16:41:00|202097.8|202047.8|202154.4|202004.4|202156.6|202054.8|202097.8|201997.7|23
1635180070000|2021-10-25 16:41:10|202154.3|202004.3|202154.5|202004.5|202164.6|202014.6|202148.6|201998.6|28
1635180080000|2021-10-25 16:41:20|202153.7|202003.7|202103.8|202053.8|202153.7|202054.2|202103.5|202003.1|14
1635180090000|2021-10-25 16:41:30|202103.7|202053.7|202154.3|202004.3|202156.2|202053.7|202103.7|202004.1|14
1635180100000|2021-10-25 16:41:40|202154|202004|202150.9|202000.9|202154|202054|202101.9|202000.9|13
1635180110000|2021-10-25 16:41:50|202149.6|201999.6|202150.1|202000.1|202154|202004|202149.6|201999.6|14
1635180120000|2021-10-25 16:42:00|202151.3|202001.3|202193.2|202043.2|202196.9|202046.9|202151|202001|17
1635180130000|2021-10-25 16:42:10|202193.6|202043.6|202192.7|202042.7|202198.5|202048.5|202186.3|202036.3|28
1635180140000|2021-10-25 16:42:20|202195.2|202045.2|202218.1|202068.1|202221.2|202071.2|202188.6|202038.6|30
1635180150000|2021-10-25 16:42:30|202219.6|202069.6|202207.9|202057.9|202219.6|202069.6|202207.4|202057.4|29
1635180160000|2021-10-25 16:42:40|202209.3|202059.3|202187.4|202037.4|202209.9|202059.9|202187.4|202037.4|17
1635180170000|2021-10-25 16:42:50|202187.3|202037.3|202208.3|202058.3|202214.8|202064.8|202187.2|202037.2|32
1635180180000|2021-10-25 16:43:00|202207.9|202057.9|202204.5|202054.5|202208.1|202058.1|202204.1|202054.1|16
1635180190000|2021-10-25 16:43:10|202205.8|202055.8|202207.1|202057.1|202208.8|202058.8|202202.5|202052.5|31
1635180200000|2021-10-25 16:43:20|202206.2|202056.2|202208.1|202058.1|202209.7|202059.7|202203.6|202053.6|17
1635180210000|2021-10-25 16:43:30|202208.3|202058.3|202210.7|202060.7|202211.9|202061.9|202207.8|202057.8|18
1635180220000|2021-10-25 16:43:40|202210.9|202060.9|202213|202063|202213.1|202063.1|202210.9|202060.9|17
1635180230000|2021-10-25 16:43:50|202212.6|202062.6|202216.3|202066.3|202219|202069|202212.1|202062.1|27
1635180240000|2021-10-25 16:44:00|202216.6|202066.6|202214.1|202064.1|202217|202067|202212.8|202062.8|26
1635180250000|2021-10-25 16:44:10|202215.7|202065.7|202215.1|202065.1|202216.7|202066.7|202210|202060|30
1635180260000|2021-10-25 16:44:20|202215.2|202065.2|202215.8|202065.8|202217.2|202067.2|202213.3|202063.3|23
1635180270000|2021-10-25 16:44:30|202198.9|202048.9|202200.3|202050.3|202200.8|202098.3|202141.5|202036|24
1635180280000|2021-10-25 16:44:40|202202.1|202052.1|202206.2|202056.2|202206.2|202056.2|202202.1|202052.1|18
1635180290000|2021-10-25 16:44:50|202206.5|202056.5|202206.3|202056.3|202206.7|202056.7|202205.3|202055.3|15
1635180300000|2021-10-25 16:45:00|202206.9|202056.9|202143.8|202093.8|202207.2|202094.4|202141.1|202046.3|23
1635180310000|2021-10-25 16:45:10|202142.5|202092.5|202190.2|202040.2|202191.5|202092.5|202142|202037.7|25
1635180320000|2021-10-25 16:45:20|202190.4|202040.4|202179.9|202029.9|202192.6|202042.6|202170.2|202020.2|28
1635180330000|2021-10-25 16:45:30|202181.4|202031.4|202186.5|202036.5|202192.3|202042.3|202180.5|202030.5|27
1635180340000|2021-10-25 16:45:40|202187.3|202037.3|202189.9|202039.9|202191.2|202041.2|202186.6|202036.6|25
1635180350000|2021-10-25 16:45:50|202190|202040|202192.9|202042.9|202193.7|202043.7|202189.2|202039.2|18
1635180360000|2021-10-25 16:46:00|202193.3|202043.3|202191.4|202041.4|202194.1|202044.1|202190.3|202040.3|18
1635180370000|2021-10-25 16:46:10|202191.7|202041.7|202192.9|202042.9|202194.3|202092.8|202139.8|202041.7|16
1635180380000|2021-10-25 16:46:20|202193|202043|202193|202043|202194.4|202044.4|202191.9|202041.9|15
1635180390000|2021-10-25 16:46:30|202192.8|202042.8|202196.5|202046.5|202196.5|202046.5|202190.7|202040.7|21
1635180400000|2021-10-25 16:46:40|202199.1|202049.1|202192.2|202042.2|202199.1|202049.1|202191.5|202041.5|23
1635180410000|2021-10-25 16:46:50|202192.8|202042.8|202195.4|202045.4|202195.4|202045.4|202188.6|202038.6|26
1635180420000|2021-10-25 16:47:00|202195.5|202045.5|202193|202043|202195.7|202045.7|202190.3|202040.3|24
1635180430000|2021-10-25 16:47:10|202192.8|202042.8|202192.8|202042.8|202195.1|202045.1|202192.8|202042.8|20
1635180440000|2021-10-25 16:47:20|202192.6|202042.6|202191.6|202041.6|202193.2|202043.2|202188.7|202038.7|20
1635180450000|2021-10-25 16:47:30|202193|202043|202194.3|202044.3|202194.8|202044.8|202193|202043|13
1635180460000|2021-10-25 16:47:40|202194.4|202044.4|202208.3|202058.3|202212.6|202062.6|202194.4|202044.4|22
1635180470000|2021-10-25 16:47:50|202207.8|202057.8|202209|202059|202209.9|202059.9|202207.8|202057.8|20
1635180480000|2021-10-25 16:48:00|202208.9|202058.9|202194.4|202044.4|202208.9|202100.4|202144.9|202040.3|26
1635180490000|2021-10-25 16:48:10|202193.2|202043.2|202194.7|202044.7|202196.7|202046.7|202193.2|202043.2|22
1635180500000|2021-10-25 16:48:20|202196.2|202046.2|202195.6|202045.6|202196.2|202046.2|202195.3|202045.3|19
1635180510000|2021-10-25 16:48:30|202195.7|202045.7|202197.3|202047.3|202197.7|202047.7|202195.7|202045.7|16
1635180520000|2021-10-25 16:48:40|202197.4|202047.4|202196.4|202046.4|202197.9|202047.9|202195.6|202045.6|15
1635180530000|2021-10-25 16:48:50|202195.8|202045.8|202182.9|202032.9|202196.9|202088.8|202138.8|202032.9|25
1635180540000|2021-10-25 16:49:00|202182.7|202032.7|202173.5|202023.5|202182.7|202032.7|202166.9|202016.9|30
1635180550000|2021-10-25 16:49:10|202173.4|202023.4|202175.2|202025.2|202176.8|202026.8|202171|202021|29
1635180560000|2021-10-25 16:49:20|202175.4|202025.4|202173.9|202023.9|202175.5|202025.5|202172|202022|25
1635180570000|2021-10-25 16:49:30|202174.1|202024.1|202172.3|202022.3|202174.3|202024.3|202170.8|202020.8|21
1635180580000|2021-10-25 16:49:40|202170.7|202020.7|202171|202021|202172.4|202022.4|202168.2|202018.2|21
1635180590000|2021-10-25 16:49:50|202170.9|202020.9|202170.4|202020.4|202171.9|202021.9|202169.2|202019.2|18
1635180600000|2021-10-25 16:50:00|202172.4|202022.4|202168.7|202018.7|202173.1|202023.1|202167.4|202017.4|20
1635180610000|2021-10-25 16:50:10|202166.4|202016.4|202169.8|202019.8|202171.4|202021.4|202166.4|202016.4|24
1635180620000|2021-10-25 16:50:20|202167.9|202017.9|202169.6|202019.6|202171.4|202021.4|202166.5|202016.5|20
1635180630000|2021-10-25 16:50:30|202167.8|202017.8|202172.3|202022.3|202173.1|202023.1|202167|202017|28
1635180640000|2021-10-25 16:50:40|202171.4|202021.4|202173.6|202023.6|202173.6|202023.6|202168.4|202018.4|22
1635180650000|2021-10-25 16:50:50|202174|202024|202165.8|202015.8|202174|202024|202164.7|202014.7|21
1635180660000|2021-10-25 16:51:00|202166|202016|202159.8|202009.8|202173.6|202023.6|202159.4|202009.4|29
1635180670000|2021-10-25 16:51:10|202158.7|202008.7|202138.9|201988.9|202161.2|202011.2|202132|201982|24
1635180680000|2021-10-25 16:51:20|202140.9|201990.9|202143|201993|202143|201993|202138.4|201988.4|23
1635180690000|2021-10-25 16:51:30|202143.3|201993.3|202142.1|201992.1|202143.6|201993.6|202139.5|201989.5|17
1635180700000|2021-10-25 16:51:40|202141.6|201991.6|202147.3|201997.3|202147.3|201997.3|202141.6|201991.6|22
1635180710000|2021-10-25 16:51:50|202147.7|201997.7|202147|201997|202151.7|202001.7|202145.7|201995.7|22
1635180720000|2021-10-25 16:52:00|202147.9|201997.9|202174.9|202024.9|202184.8|202034.8|202147.6|201997.6|25
1635180730000|2021-10-25 16:52:10|202176.2|202026.2|202173.9|202023.9|202176.3|202074.4|202121.9|202023.9|25
1635180740000|2021-10-25 16:52:20|202173.1|202023.1|202177|202027|202177|202027|202170.9|202020.9|20
1635180750000|2021-10-25 16:52:30|202176.7|202026.7|202177.5|202027.5|202177.9|202027.9|202176.4|202026.4|16
1635180760000|2021-10-25 16:52:40|202177.2|202027.2|202178.3|202028.3|202179|202029|202177.2|202027.2|19
1635180770000|2021-10-25 16:52:50|202177.9|202027.9|202179.2|202029.2|202180|202030|202177.9|202027.9|14
1635180780000|2021-10-25 16:53:00|202179|202029|202173.3|202023.3|202179|202029|202172.2|202022.2|17
1635180790000|2021-10-25 16:53:10|202173.4|202023.4|202165.5|202015.5|202175|202025|202163.4|202013.4|29
1635180800000|2021-10-25 16:53:20|202166|202016|202169.5|202019.5|202169.6|202019.6|202165.7|202015.7|20
1635180810000|2021-10-25 16:53:30|202162.2|202012.2|202162.3|202012.3|202162.7|202012.7|202160.3|202010.3|21
1635180820000|2021-10-25 16:53:40|202162.6|202012.6|202163.1|202013.1|202163.1|202013.1|202158.3|202008.3|18
1635180830000|2021-10-25 16:53:50|202162.4|202012.4|202164.1|202014.1|202164.9|202014.9|202162|202012|17
1635180840000|2021-10-25 16:54:00|202163.8|202013.8|202159.5|202009.5|202163.8|202013.8|202158.6|202008.6|21
1635180850000|2021-10-25 16:54:10|202162.7|202012.7|202165.6|202015.6|202165.8|202015.8|202162.5|202012.5|20
1635180860000|2021-10-25 16:54:20|202165|202015|202165.4|202015.4|202167.6|202017.6|202164.5|202014.5|12
1635180870000|2021-10-25 16:54:30|202164.4|202014.4|202163.5|202013.5|202165.6|202015.6|202158.8|202008.8|23
1635180880000|2021-10-25 16:54:40|202163.4|202013.4|202162.4|202012.4|202164.8|202014.8|202161.5|202011.5|25
1635180890000|2021-10-25 16:54:50|202162.8|202012.8|202166.2|202016.2|202166.3|202016.3|202162.8|202012.8|20
1635180900000|2021-10-25 16:55:00|202166|202016|202170.2|202020.2|202174.6|202024.6|202166|202016|23
1635180910000|2021-10-25 16:55:10|202171|202021|202176.7|202026.7|202178.3|202028.3|202169.4|202019.4|22
1635180920000|2021-10-25 16:55:20|202176.8|202026.8|202175.6|202025.6|202180|202030|202173.9|202023.9|18
1635180930000|2021-10-25 16:55:30|202175.7|202025.7|202177.7|202027.7|202178.2|202028.2|202175.7|202025.7|8
1635180940000|2021-10-25 16:55:40|202177.5|202027.5|202176.5|202026.5|202179|202029|202176.3|202026.3|13
1635180950000|2021-10-25 16:55:50|202176.6|202026.6|202176.2|202026.2|202176.9|202026.9|202175|202025|15
1635180960000|2021-10-25 16:56:00|202176.3|202026.3|202168.1|202018.1|202177.4|202027.4|202167.3|202017.3|20
1635180970000|2021-10-25 16:56:10|202166.9|202016.9|202165.3|202015.3|202169.6|202019.6|202165.3|202015.3|22
1635180980000|2021-10-25 16:56:20|202166.5|202016.5|202175.3|202025.3|202176|202026|202166.5|202016.5|26
1635180990000|2021-10-25 16:56:30|202175.2|202025.2|202170.8|202020.8|202175.5|202071.2|202121.2|202014.7|22
1635181000000|2021-10-25 16:56:40|202168.9|202018.9|202173.3|202023.3|202175.7|202025.7|202168.9|202018.9|21
1635181010000|2021-10-25 16:56:50|202172.9|202022.9|202173.8|202023.8|202176.4|202026.4|202170.2|202020.2|24
1635181020000|2021-10-25 16:57:00|202173.6|202023.6|202167.9|202017.9|202175.9|202025.9|202166|202016|26
1635181030000|2021-10-25 16:57:10|202167.3|202017.3|202162.3|202012.3|202168.6|202018.6|202159.2|202009.2|30
1635181040000|2021-10-25 16:57:20|202162.1|202012.1|202159.9|202009.9|202163.6|202013.6|202159.9|202009.9|23
1635181050000|2021-10-25 16:57:30|202160.4|202010.4|202155.9|202005.9|202160.4|202010.4|202154.7|202004.7|21
1635181060000|2021-10-25 16:57:40|202156.5|202006.5|202138.9|201988.9|202159.4|202009.4|202137.5|201987.5|26
1635181070000|2021-10-25 16:57:50|202137.7|201987.7|202139.4|201989.4|202140.1|201990.1|202136.2|201986.2|17
1635181080000|2021-10-25 16:58:00|202140.1|201990.1|202141.2|201991.2|202142.3|201992.3|202139.1|201989.1|21
1635181090000|2021-10-25 16:58:10|202141.3|201991.3|202139.2|201989.2|202143.4|201993.4|202138.9|201988.9|24
1635181100000|2021-10-25 16:58:20|202139.4|201989.4|202139|201989|202140.2|201990.2|202138.4|201988.4|21
1635181110000|2021-10-25 16:58:30|202137.6|201987.6|202137.6|201987.6|202138.1|201988.1|202136.5|201986.5|14
1635181120000|2021-10-25 16:58:40|202136.3|201986.3|202136.9|201986.9|202137.5|201987.5|202135.1|201985.1|17
1635181130000|2021-10-25 16:58:50|202135.8|201985.8|202136.3|201986.3|202137.8|201987.8|202135.6|201985.6|23
1635181140000|2021-10-25 16:59:00|202136.9|201986.9|202136.5|201986.5|202137.7|201987.7|202135.4|201985.4|15
1635181150000|2021-10-25 16:59:10|202136|201986|202135.2|201985.2|202138|201988|202135.2|201985.2|21
1635181160000|2021-10-25 16:59:20|202136.6|201986.6|202138.8|201988.8|202138.8|201988.8|202135.2|201985.2|13
1635181170000|2021-10-25 16:59:30|202138.3|201988.3|202138.5|201988.5|202138.5|201988.5|202135.7|201985.7|10
1635181180000|2021-10-25 16:59:40|202138|201988|202138.2|201988.2|202138.9|201988.9|202135.9|201985.9|17
1635181190000|2021-10-25 16:59:50|202138.3|201988.3|202134|201984|202138.3|201988.3|202133.2|201983.2|14
1635181200000|2021-10-25 17:00:00|202133.9|201983.9|202097.8|201947.8|202133.9|202001.7|202049.6|201946.8|29
1635181210000|2021-10-25 17:00:10|202098.2|201948.2|202086.6|201936.6|202098.2|201948.2|202086.6|201936.6|25
1635181220000|2021-10-25 17:00:20|202084.8|201934.8|202053.9|201903.9|202090.4|201987.6|202035.5|201902.3|24
1635181230000|2021-10-25 17:00:30|202054.6|201904.6|202055|201905|202055.3|201905.3|202049.5|201899.5|21
1635181240000|2021-10-25 17:00:40|202055.3|201905.3|202051.3|201901.3|202056|201906|202050.7|201900.7|11
1635181250000|2021-10-25 17:00:50|202051.7|201901.7|202057.7|201907.7|202058.2|201908.2|202051.7|201901.7|11
1635181260000|2021-10-25 17:01:00|202056.6|201906.6|202061.3|201911.3|202061.8|201911.8|202056.6|201906.6|19
1635181270000|2021-10-25 17:01:10|202061.6|201911.6|202048.5|201898.5|202062.2|201912.2|202048.5|201898.5|20
1635181280000|2021-10-25 17:01:20|202050.6|201900.6|202052.8|201902.8|202053.2|201903.2|202049.9|201899.9|25
1635181290000|2021-10-25 17:01:30|202052.6|201902.6|202053.3|201903.3|202053.5|201903.5|202052.4|201902.4|17
1635181300000|2021-10-25 17:01:40|202053|201903|202054.5|201904.5|202056.2|201906.2|202053|201903|23
1635181310000|2021-10-25 17:01:50|202054.7|201904.7|202053.2|201903.2|202055.1|201905.1|202051.7|201901.7|10
1635181320000|2021-10-25 17:02:00|202053.5|201903.5|202058.6|201908.6|202058.6|201908.6|202053.5|201903.5|22
1635181330000|2021-10-25 17:02:10|202058.7|201908.7|202060.4|201910.4|202060.4|201910.4|202057.6|201907.6|18
1635181340000|2021-10-25 17:02:20|202059.5|201909.5|202056.4|201906.4|202059.5|201909.5|202056.4|201906.4|20
1635181350000|2021-10-25 17:02:30|202056.5|201906.5|202056|201906|202059.3|201909.3|202055.1|201905.1|17
1635181360000|2021-10-25 17:02:40|202056.2|201906.2|202058.6|201908.6|202058.9|201908.9|202054.9|201904.9|17
1635181370000|2021-10-25 17:02:50|202058.5|201908.5|202055.9|201905.9|202060.4|201910.4|202055.7|201905.7|12
1635181380000|2021-10-25 17:03:00|202056.8|201906.8|202046.9|201896.9|202056.8|201906.8|202046.1|201896.1|26
1635181390000|2021-10-25 17:03:10|202050.8|201900.8|202052|201902|202055|201905|202049.4|201899.4|19
1635181400000|2021-10-25 17:03:20|202053.4|201903.4|202056.7|201906.7|202056.7|201906.7|202053.4|201903.4|14
1635181410000|2021-10-25 17:03:30|202055.3|201905.3|202053.5|201903.5|202055.3|201905.3|202052.7|201902.7|10
1635181420000|2021-10-25 17:03:40|202054.5|201904.5|202057.2|201907.2|202057.2|201907.2|202052.9|201902.9|19
1635181430000|2021-10-25 17:03:50|202057.5|201907.5|202058.1|201908.1|202058.6|201908.6|202057.4|201907.4|6
1635181440000|2021-10-25 17:04:00|202056.7|201906.7|202055.5|201905.5|202057.2|201907.2|202053.6|201903.6|20
1635181450000|2021-10-25 17:04:10|202056|201906|202057.4|201907.4|202057.8|201907.8|202053.8|201903.8|16
1635181460000|2021-10-25 17:04:20|202057.5|201907.5|202056.7|201906.7|202057.8|201907.8|202056.7|201906.7|11
1635181470000|2021-10-25 17:04:30|202057.8|201907.8|202056.1|201906.1|202057.8|201907.8|202055.4|201905.4|17
1635181480000|2021-10-25 17:04:40|202054.9|201904.9|202053.9|201903.9|202056.7|201906.7|202051.7|201901.7|20
1635181490000|2021-10-25 17:04:50|202054|201904|202054.7|201904.7|202056|201906|202053.9|201903.9|11
1635181500000|2021-10-25 17:05:00|202054.6|201904.6|202063.4|201913.4|202065.9|201915.9|202054.6|201904.6|21
1635181510000|2021-10-25 17:05:10|202063.8|201913.8|202066.4|201916.4|202066.8|201916.8|202063.8|201913.8|14
1635181520000|2021-10-25 17:05:20|202065.7|201915.7|202065.6|201915.6|202066.9|201916.9|202065.5|201915.5|13
1635181530000|2021-10-25 17:05:30|202064.8|201914.8|202063.6|201913.6|202066.5|201916.5|202062.8|201912.8|20
1635181540000|2021-10-25 17:05:40|202062.8|201912.8|202063.9|201913.9|202063.9|201913.9|202061.8|201911.8|19
1635181550000|2021-10-25 17:05:50|202064|201914|202083.7|201933.7|202083.7|201933.7|202064|201914|13
1635181560000|2021-10-25 17:06:00|202082.9|201932.9|202095.5|201945.5|202104.3|201954.3|202079.7|201929.7|24
1635181570000|2021-10-25 17:06:10|202095.6|201945.6|202095.9|201945.9|202096.9|201946.9|202094.6|201944.6|19
1635181580000|2021-10-25 17:06:20|202095.8|201945.8|202101.1|201951.1|202101.6|201951.6|202095.6|201945.6|13
1635181590000|2021-10-25 17:06:30|202101.5|201951.5|202095.2|201945.2|202101.5|201951.5|202094.2|201944.2|16
1635181600000|2021-10-25 17:06:40|202096.8|201946.8|202099.7|201949.7|202099.7|201949.7|202093.7|201943.7|15
1635181610000|2021-10-25 17:06:50|202098.3|201948.3|202094.9|201944.9|202099|201949|202093.3|201943.3|19
1635181620000|2021-10-25 17:07:00|202095.1|201945.1|202096.5|201946.5|202097.1|201947.1|202095.1|201945.1|22
1635181630000|2021-10-25 17:07:10|202096.3|201946.3|202095|201945|202096.3|201946.3|202094.6|201944.6|17
1635181640000|2021-10-25 17:07:20|202095.1|201945.1|202095.7|201945.7|202096.4|201946.4|202094.7|201944.7|7
1635181650000|2021-10-25 17:07:30|202095.8|201945.8|202094.9|201944.9|202096.5|201946.5|202093.3|201943.3|20
1635181660000|2021-10-25 17:07:40|202094.6|201944.6|202094.3|201944.3|202094.7|201944.7|202093.5|201943.5|15
1635181670000|2021-10-25 17:07:50|202100.3|201950.3|202097|201947|202100.3|201950.3|202095.9|201945.9|14
1635181680000|2021-10-25 17:08:00|202097.2|201947.2|202095.6|201945.6|202097.2|201947.2|202094.6|201944.6|16
1635181690000|2021-10-25 17:08:10|202095.2|201945.2|202095.7|201945.7|202096.2|201946.2|202093.9|201943.9|17
1635181700000|2021-10-25 17:08:20|202096|201946|202099.5|201949.5|202102|201952|202094.2|201944.2|15
1635181710000|2021-10-25 17:08:30|202098.5|201948.5|202108.1|201958.1|202108.1|201958.1|202096.2|201946.2|29
1635181720000|2021-10-25 17:08:40|202113.2|201963.2|202110.6|201960.6|202113.2|202012.5|202058|201957.6|14
1635181730000|2021-10-25 17:08:50|202109.6|201959.6|202103.7|201953.7|202110.7|201960.7|202103.7|201953.7|19
1635181740000|2021-10-25 17:09:00|202102.9|201952.9|202109.3|201959.3|202109.5|201959.5|202100.8|201950.8|28
1635181750000|2021-10-25 17:09:10|202109.2|201959.2|202110.4|201960.4|202111.2|202001.2|202051.2|201949.2|27
1635181760000|2021-10-25 17:09:20|202106.8|201956.8|202112.4|201962.4|202113.6|201963.6|202106.8|201956.8|25
1635181770000|2021-10-25 17:09:30|202111.9|201961.9|202111.3|201961.3|202114.4|201964.4|202111.3|201961.3|15
1635181780000|2021-10-25 17:09:40|202111.7|201961.7|202112.2|201962.2|202112.5|201962.5|202111|201961|15
1635181790000|2021-10-25 17:09:50|202112.3|201962.3|202102.8|201952.8|202112.3|201962.3|202102.4|201952.4|30
1635181800000|2021-10-25 17:10:00|202103.5|201953.5|202104.1|201954.1|202104.3|201954.3|202102.1|201952.1|17
1635181810000|2021-10-25 17:10:10|202104.2|201954.2|202101.8|201951.8|202104.2|201954.2|202101.1|201951.1|20
1635181820000|2021-10-25 17:10:20|202101.9|201951.9|202099.9|201949.9|202103.3|201953.3|202099.8|201949.8|14
1635181830000|2021-10-25 17:10:30|202101.7|201951.7|202102.5|201952.5|202102.5|201952.5|202100.3|201950.3|22
1635181840000|2021-10-25 17:10:40|202102.2|201952.2|202107.5|201957.5|202108.4|202009.2|202059.2|201951.7|18
1635181850000|2021-10-25 17:10:50|202106.6|201956.6|202088.1|201938.1|202111.5|201961.5|202087.7|201937.7|17
1635181860000|2021-10-25 17:11:00|202099.4|201949.4|202100.2|201950.2|202105.7|201955.7|202099.3|201949.3|23
1635181870000|2021-10-25 17:11:10|202099.2|201949.2|202096.7|201946.7|202099.3|201949.3|202096.3|201946.3|25
1635181880000|2021-10-25 17:11:20|202099.9|201949.9|202098.6|201948.6|202099.9|201949.9|202097.7|201947.7|15
1635181890000|2021-10-25 17:11:30|202098.2|201948.2|202095.6|201945.6|202099.3|201949.3|202093.9|201943.9|22
1635181900000|2021-10-25 17:11:40|202094.9|201944.9|202094.9|201944.9|202098|201948|202094.4|201944.4|15
1635181910000|2021-10-25 17:11:50|202096.1|201946.1|202095.5|201945.5|202098|201948|202095.5|201945.5|10
1635181920000|2021-10-25 17:12:00|202095.1|201945.1|202095.7|201945.7|202097.9|201947.9|202095.1|201945.1|10
1635181930000|2021-10-25 17:12:10|202098.7|201948.7|202098.9|201948.9|202103.3|201953.3|202098.5|201948.5|24
1635181940000|2021-10-25 17:12:20|202099.4|201949.4|202097.8|201947.8|202101.2|201951.2|202097.5|201947.5|12
1635181950000|2021-10-25 17:12:30|202099|201949|202094.2|201944.2|202099|201949|202093.7|201943.7|21
1635181960000|2021-10-25 17:12:40|202095.6|201945.6|202094.2|201944.2|202100.5|201950.5|202094.2|201944.2|18
1635181970000|2021-10-25 17:12:50|202094.5|201944.5|202095.3|201945.3|202095.9|201945.9|202089.5|201939.5|23
1635181980000|2021-10-25 17:13:00|202094.7|201944.7|202097.4|201947.4|202097.8|201947.8|202093.3|201943.3|18
1635181990000|2021-10-25 17:13:10|202096.9|201946.9|202096.9|201946.9|202100.3|201950.3|202095.4|201945.4|14
1635182000000|2021-10-25 17:13:20|202097.7|201947.7|202119.6|201969.6|202130.2|201980.2|202097.7|201947.7|21
1635182010000|2021-10-25 17:13:30|202119.3|201969.3|202120.3|201970.3|202121.1|201971.1|202119.3|201969.3|11
1635182020000|2021-10-25 17:13:40|202120.1|201970.1|202121.9|201971.9|202123.6|201973.6|202115.2|201965.2|24
1635182030000|2021-10-25 17:13:50|202122.4|201972.4|202116.7|201966.7|202123|201973|202116.7|201966.7|12
1635182040000|2021-10-25 17:14:00|202116.6|201966.6|202125.5|201975.5|202130.3|201980.3|202110.2|201960.2|19
1635182050000|2021-10-25 17:14:10|202124.8|201974.8|202118.4|201968.4|202124.8|202016.6|202064.2|201963.9|23
1635182060000|2021-10-25 17:14:20|202117.5|201967.5|202115.4|201965.4|202118.4|201968.4|202113.7|201963.7|17
1635182070000|2021-10-25 17:14:30|202114.4|201964.4|202132.2|201982.2|202132.4|201982.4|202114.4|201964.4|24
1635182080000|2021-10-25 17:14:40|202131|201981|202143.8|201993.8|202146.6|202042|202088.7|201981|25
1635182090000|2021-10-25 17:14:50|202143.9|201993.9|202144.1|201994.1|202146.8|201996.8|202143.3|201993.3|17
1635182100000|2021-10-25 17:15:00|202144.8|201994.8|202142.1|201992.1|202149.8|201999.8|202142.1|201992.1|14
1635182110000|2021-10-25 17:15:10|202143.2|201993.2|202149.2|201999.2|202152.9|202050|202099.8|201993.2|15
1635182120000|2021-10-25 17:15:20|202153.4|202003.4|202178|202028|202185.7|202035.7|202150.8|202000.8|16
1635182130000|2021-10-25 17:15:30|202177.3|202027.3|202186.5|202036.5|202188.4|202038.4|202177.3|202027.3|32
1635182140000|2021-10-25 17:15:40|202187.3|202037.3|202189.1|202039.1|202189.3|202039.3|202184.4|202034.4|23
1635182150000|2021-10-25 17:15:50|202190.2|202040.2|202187.1|202037.1|202192.8|202042.8|202184.1|202034.1|20
1635182160000|2021-10-25 17:16:00|202186.7|202036.7|202184.9|202034.9|202190.6|202040.6|202184.1|202034.1|24
1635182170000|2021-10-25 17:16:10|202183|202033|202186.8|202036.8|202189|202039|202182.7|202032.7|25
1635182180000|2021-10-25 17:16:20|202186.2|202036.2|202190.3|202040.3|202191.5|202041.5|202185.5|202035.5|18
1635182190000|2021-10-25 17:16:30|202185.7|202035.7|202185.7|202035.7|202189|202039|202182.8|202032.8|21
1635182200000|2021-10-25 17:16:40|202185.9|202035.9|202190.4|202040.4|202191.4|202041.4|202185.4|202035.4|17
1635182210000|2021-10-25 17:16:50|202190.3|202040.3|202186|202036|202191.1|202041.1|202184.5|202034.5|14
1635182220000|2021-10-25 17:17:00|202185.5|202035.5|202181.5|202031.5|202188.6|202038.6|202181.5|202031.5|22
1635182230000|2021-10-25 17:17:10|202182.2|202032.2|202182.8|202032.8|202182.8|202032.8|202174.5|202024.5|25
1635182240000|2021-10-25 17:17:20|202183.8|202033.8|202190.8|202040.8|202193.1|202043.1|202182.6|202032.6|21
1635182250000|2021-10-25 17:17:30|202192.2|202042.2|202192.4|202042.4|202192.4|202042.4|202189.6|202039.6|7
1635182260000|2021-10-25 17:17:40|202188.8|202038.8|202192.1|202042.1|202196.1|202046.1|202186.8|202036.8|15
1635182270000|2021-10-25 17:17:50|202192.2|202042.2|202192.2|202042.2|202194.8|202044.8|202189.9|202039.9|11
1635182280000|2021-10-25 17:18:00|202191.7|202041.7|202189.9|202039.9|202192|202042|202188.8|202038.8|16
1635182290000|2021-10-25 17:18:10|202189.4|202039.4|202191.4|202041.4|202192.6|202042.6|202188.6|202038.6|12
1635182300000|2021-10-25 17:18:20|202192|202042|202192.3|202042.3|202192.8|202042.8|202192|202042|5
1635182310000|2021-10-25 17:18:30|202192.7|202042.7|202190.1|202040.1|202196|202046|202189.8|202039.8|12
1635182320000|2021-10-25 17:18:40|202190.3|202040.3|202193.1|202043.1|202193.6|202043.6|202190.3|202040.3|6
1635182330000|2021-10-25 17:18:50|202195|202045|202191.2|202041.2|202195|202045|202190.4|202040.4|10
1635182340000|2021-10-25 17:19:00|202191.5|202041.5|202191.3|202041.3|202195.7|202045.7|202190.6|202040.6|14
1635182350000|2021-10-25 17:19:10|202191.9|202041.9|202192.6|202042.6|202194.6|202044.6|202191.6|202041.6|12
1635182360000|2021-10-25 17:19:20|202192.7|202042.7|202193.3|202043.3|202194.5|202044.5|202191.9|202041.9|8
1635182370000|2021-10-25 17:19:30|202194.6|202044.6|202189.6|202039.6|202194.7|202044.7|202189.5|202039.5|9
1635182380000|2021-10-25 17:19:40|202189.9|202039.9|202192.1|202042.1|202193.8|202043.8|202189.9|202039.9|11
1635182390000|2021-10-25 17:19:50|202195.8|202045.8|202193.4|202043.4|202195.8|202045.8|202192.5|202042.5|17
1635182400000|2021-10-25 17:20:00|202192.9|202042.9|202196.6|202046.6|202196.9|202046.9|202192.9|202042.9|14
1635182410000|2021-10-25 17:20:10|202196.1|202046.1|202197.4|202047.4|202197.7|202047.7|202193.3|202043.3|13
1635182420000|2021-10-25 17:20:20|202197.7|202047.7|202252.2|202102.2|202257.1|202107.1|202195.5|202045.5|27
1635182430000|2021-10-25 17:20:30|202251.8|202101.8|202252.8|202102.8|202253.4|202103.4|202250|202100|19
1635182440000|2021-10-25 17:20:40|202250.7|202100.7|202231.7|202081.7|202254.1|202104.1|202229.5|202079.5|23
1635182450000|2021-10-25 17:20:50|202230.9|202080.9|202240.1|202090.1|202240.1|202090.1|202229.2|202079.2|21
1635182460000|2021-10-25 17:21:00|202253.4|202103.4|202239.9|202089.9|202253.4|202103.4|202236.2|202086.2|21
1635182470000|2021-10-25 17:21:10|202239|202089|202243.5|202093.5|202243.5|202093.5|202236.1|202086.1|17
1635182480000|2021-10-25 17:21:20|202242.6|202092.6|202236.3|202086.3|202242.6|202092.6|202236.3|202086.3|16
1635182490000|2021-10-25 17:21:30|202237.2|202087.2|202233.8|202083.8|202237.2|202087.2|202231.5|202081.5|14
1635182500000|2021-10-25 17:21:40|202219.2|202069.2|202206.2|202056.2|202220.6|202120.7|202170.2|202056.2|22
1635182510000|2021-10-25 17:21:50|202207.5|202057.5|202209.5|202059.5|202210.8|202060.8|202203.8|202053.8|23
1635182520000|2021-10-25 17:22:00|202209.9|202059.9|202205.2|202055.2|202211.1|202061.1|202204.7|202054.7|19
1635182530000|2021-10-25 17:22:10|202205.7|202055.7|202203.4|202053.4|202205.7|202055.7|202202.3|202052.3|21
1635182540000|2021-10-25 17:22:20|202202.9|202052.9|202201.8|202051.8|202205.5|202055.5|202201.6|202051.6|23
1635182550000|2021-10-25 17:22:30|202201.3|202051.3|202191.7|202041.7|202201.9|202051.9|202188.3|202038.3|21
1635182560000|2021-10-25 17:22:40|202191.3|202041.3|202191.2|202041.2|202191.7|202041.7|202188.2|202038.2|19
1635182570000|2021-10-25 17:22:50|202191.1|202041.1|202182.1|202032.1|202191.1|202041.1|202181.8|202031.8|20
1635182580000|2021-10-25 17:23:00|202183.9|202033.9|202181|202031|202183.9|202033.9|202180.7|202030.7|19
1635182590000|2021-10-25 17:23:10|202180.3|202030.3|202182|202032|202184.4|202034.4|202180.3|202030.3|25
1635182600000|2021-10-25 17:23:20|202181.5|202031.5|202180.2|202030.2|202181.5|202031.5|202180.2|202030.2|13
1635182610000|2021-10-25 17:23:30|202180|202030|202178.7|202028.7|202180.3|202030.3|202178.7|202028.7|12
1635182620000|2021-10-25 17:23:40|202178.8|202028.8|202180.6|202030.6|202184|202076.6|202126.6|202024.7|23
1635182630000|2021-10-25 17:23:50|202180.7|202030.7|202182|202032|202182|202032|202180.6|202030.6|14
1635182640000|2021-10-25 17:24:00|202182.1|202032.1|202185.7|202035.7|202187.2|202037.2|202182.1|202032.1|18
1635182650000|2021-10-25 17:24:10|202185.4|202035.4|202181.1|202031.1|202187.4|202037.4|202181.1|202031.1|17
1635182660000|2021-10-25 17:24:20|202181.6|202031.6|202185.1|202035.1|202185.1|202035.1|202181.3|202031.3|11
1635182670000|2021-10-25 17:24:30|202184.2|202034.2|202186.9|202036.9|202187.3|202037.3|202183.9|202033.9|18
1635182680000|2021-10-25 17:24:40|202186.5|202036.5|202182|202032|202187.2|202037.2|202181.2|202031.2|16
1635182690000|2021-10-25 17:24:50|202183.3|202033.3|202185.3|202035.3|202185.4|202035.4|202181.4|202031.4|22
1635182700000|2021-10-25 17:25:00|202185.7|202035.7|202184.4|202034.4|202185.7|202035.7|202182.6|202032.6|20
1635182710000|2021-10-25 17:25:10|202184.5|202034.5|202184.9|202034.9|202185.1|202035.1|202184.1|202034.1|13
1635182720000|2021-10-25 17:25:20|202185.1|202035.1|202184|202034|202185.3|202035.3|202183.3|202033.3|11
1635182730000|2021-10-25 17:25:30|202183.8|202033.8|202184.4|202034.4|202188.3|202038.3|202180.9|202030.9|23
1635182740000|2021-10-25 17:25:40|202184.3|202034.3|202185.2|202035.2|202185.4|202035.4|202182.2|202032.2|21
1635182750000|2021-10-25 17:25:50|202185.3|202035.3|202184.7|202034.7|202185.9|202035.9|202181.7|202031.7|24
1635182760000|2021-10-25 17:26:00|202183.3|202033.3|202182.7|202032.7|202184.5|202034.5|202182.1|202032.1|23
1635182770000|2021-10-25 17:26:10|202182.5|202032.5|202182.4|202032.4|202182.8|202032.8|202179.9|202029.9|17
1635182780000|2021-10-25 17:26:20|202181.2|202031.2|202172.8|202022.8|202181.7|202031.7|202172.8|202022.8|22
1635182790000|2021-10-25 17:26:30|202173.7|202023.7|202115.8|202065.8|202173.9|202066.8|202113.6|202016.3|24
1635182800000|2021-10-25 17:26:40|202115.2|202065.2|202163.5|202013.5|202163.5|202065.5|202111.7|202011.6|27
1635182810000|2021-10-25 17:26:50|202163|202013|202162.2|202012.2|202163|202013|202161.4|202011.4|23
1635182820000|2021-10-25 17:27:00|202162.3|202012.3|202181.9|202031.9|202181.9|202031.9|202160.5|202010.5|18
1635182830000|2021-10-25 17:27:10|202181.5|202031.5|202174.3|202024.3|202181.5|202031.5|202168|202018|27
1635182840000|2021-10-25 17:27:20|202174.6|202024.6|202178.5|202028.5|202178.5|202028.5|202173.1|202023.1|28
1635182850000|2021-10-25 17:27:30|202179.5|202029.5|202178.7|202028.7|202179.7|202029.7|202177|202027|23
1635182860000|2021-10-25 17:27:40|202180|202030|202178.5|202028.5|202180|202030|202175.8|202025.8|28
1635182870000|2021-10-25 17:27:50|202178.6|202028.6|202182.9|202032.9|202183|202033|202178|202028|28
1635182880000|2021-10-25 17:28:00|202183.7|202033.7|202176|202026|202184.4|202034.4|202176|202026|17
1635182890000|2021-10-25 17:28:10|202175.4|202025.4|202180.5|202030.5|202183.2|202033.2|202175.3|202025.3|26
1635182900000|2021-10-25 17:28:20|202181.9|202031.9|202183.9|202033.9|202183.9|202033.9|202181.7|202031.7|13
1635182910000|2021-10-25 17:28:30|202184|202034|202182.2|202032.2|202184.9|202034.9|202181.6|202031.6|14
1635182920000|2021-10-25 17:28:40|202182.4|202032.4|202182.7|202032.7|202183.3|202033.3|202178.7|202028.7|13
1635182930000|2021-10-25 17:28:50|202182.5|202032.5|202181.5|202031.5|202183.4|202033.4|202179.9|202029.9|20
1635182940000|2021-10-25 17:29:00|202181.4|202031.4|202185.9|202035.9|202185.9|202035.9|202179.7|202029.7|18
1635182950000|2021-10-25 17:29:10|202185.6|202035.6|202185.1|202035.1|202185.8|202035.8|202184.9|202034.9|11
1635182960000|2021-10-25 17:29:20|202184.7|202034.7|202179.6|202029.6|202184.7|202034.7|202177.8|202027.8|23
1635182970000|2021-10-25 17:29:30|202179.7|202029.7|202144.1|201994.1|202180|202030|202142.6|201992.6|27
1635182980000|2021-10-25 17:29:40|202144.5|201994.5|202144.4|201994.4|202145.5|201995.5|202143.1|201993.1|21
1635182990000|2021-10-25 17:29:50|202144.2|201994.2|202140.2|201990.2|202144.6|201994.6|202138.3|201988.3|17
1635183000000|2021-10-25 17:30:00|202142.4|201992.4|202130.4|201980.4|202142.9|201992.9|202129.9|201979.9|27
1635183010000|2021-10-25 17:30:10|202129.5|201979.5|202110.9|201960.9|202130.3|202022.9|202071.5|201958.6|27
1635183020000|2021-10-25 17:30:20|202110.1|201960.1|202105.4|201955.4|202111|201961|202105.2|201955.2|10
1635183030000|2021-10-25 17:30:30|202104.5|201954.5|202105.9|201955.9|202105.9|201955.9|202104.5|201954.5|11
1635183040000|2021-10-25 17:30:40|202105.8|201955.8|202104.1|201954.1|202106.1|202000.7|202049|201951.4|18
1635183050000|2021-10-25 17:30:50|202104.2|201954.2|202100.1|201950.1|202105.9|201955.9|202099.8|201949.8|19
1635183060000|2021-10-25 17:31:00|202100.5|201950.5|202102.3|201952.3|202102.6|201952.6|202098.8|201948.8|26
1635183070000|2021-10-25 17:31:10|202102.7|201952.7|202100.8|201950.8|202103.5|201953.5|202100|201950|11
1635183080000|2021-10-25 17:31:20|202101.7|201951.7|202101.4|201951.4|202102.3|201952.3|202101.1|201951.1|13
1635183090000|2021-10-25 17:31:30|202100.7|201950.7|202093.8|201943.8|202101.5|201951.5|202091.4|201941.4|17
1635183100000|2021-10-25 17:31:40|202094.9|201944.9|202092.7|201942.7|202095.1|201945.1|202091.9|201941.9|13
1635183110000|2021-10-25 17:31:50|202089.7|201939.7|202092.7|201942.7|202092.8|201942.8|202089.7|201939.7|15
1635183120000|2021-10-25 17:32:00|202092.6|201942.6|202091.1|201941.1|202092.9|201942.9|202090.2|201940.2|11
1635183130000|2021-10-25 17:32:10|202091.4|201941.4|202094.6|201944.6|202096.5|201946.5|202089.6|201939.6|22
1635183140000|2021-10-25 17:32:20|202094.8|201944.8|202094.1|201944.1|202095.1|201945.1|202093.6|201943.6|10
1635183150000|2021-10-25 17:32:30|202094|201944|202093|201943|202097|201947|202093|201943|19
1635183160000|2021-10-25 17:32:40|202095.5|201945.5|202095.1|201945.1|202095.6|201945.6|202092.4|201942.4|19
1635183170000|2021-10-25 17:32:50|202095.8|201945.8|202096.4|201946.4|202097.3|201947.3|202095.5|201945.5|13
1635183180000|2021-10-25 17:33:00|202095.3|201945.3|202105.3|201955.3|202105.3|201955.3|202095.3|201945.3|16
1635183190000|2021-10-25 17:33:10|202105.1|201955.1|202091.5|201941.5|202105.6|201955.6|202091.5|201941.5|26
1635183200000|2021-10-25 17:33:20|202092.6|201942.6|202098.5|201948.5|202098.5|201948.5|202092.2|201942.2|20
1635183210000|2021-10-25 17:33:30|202097.8|201947.8|202098.5|201948.5|202098.5|201948.5|202093.4|201943.4|15
1635183220000|2021-10-25 17:33:40|202102.5|201952.5|202101.9|201951.9|202105|201955|202099.4|201949.4|23
1635183230000|2021-10-25 17:33:50|202101.6|201951.6|202092|201942|202101.9|201951.9|202089.6|201939.6|21
1635183240000|2021-10-25 17:34:00|202092.4|201942.4|202094.5|201944.5|202094.5|201944.5|202092.4|201942.4|13
1635183250000|2021-10-25 17:34:10|202093.9|201943.9|202096.8|201946.8|202098.1|201948.1|202092.4|201942.4|17
1635183260000|2021-10-25 17:34:20|202096.7|201946.7|202097.6|201947.6|202100|201950|202085.8|201935.8|26
1635183270000|2021-10-25 17:34:30|202097.2|201947.2|202094.4|201944.4|202098.1|201948.1|202094.4|201944.4|16
1635183280000|2021-10-25 17:34:40|202097.9|201947.9|202097|201947|202099.8|201949.8|202096.3|201946.3|16
1635183290000|2021-10-25 17:34:50|202096.1|201946.1|202096.1|201946.1|202097.3|201947.3|202092.8|201942.8|15
1635183300000|2021-10-25 17:35:00|202096.5|201946.5|202098.3|201948.3|202098.3|201948.3|202095.6|201945.6|16
1635183310000|2021-10-25 17:35:10|202098.2|201948.2|202094.9|201944.9|202098.2|201990.4|202036.3|201939.2|29
1635183320000|2021-10-25 17:35:20|202095|201945|202095.5|201945.5|202097.8|201947.8|202092.6|201942.6|14
1635183330000|2021-10-25 17:35:30|202094.9|201944.9|202099.1|201949.1|202099.9|201949.9|202094.5|201944.5|26
1635183340000|2021-10-25 17:35:40|202099.5|201949.5|202103.4|201953.4|202106.2|201956.2|202099.5|201949.5|21
1635183350000|2021-10-25 17:35:50|202103.3|201953.3|202104.8|201954.8|202104.8|201954.8|202101.2|201951.2|24
1635183360000|2021-10-25 17:36:00|202105.2|201955.2|202106.1|201956.1|202106.1|201956.1|202103.5|201953.5|17
1635183370000|2021-10-25 17:36:10|202106.6|201956.6|202107.2|201957.2|202107.5|201957.5|202106.3|201956.3|9
1635183380000|2021-10-25 17:36:20|202107|201957|202100.3|201950.3|202107.9|201998.9|202048.9|201946|17
1635183390000|2021-10-25 17:36:30|202098.3|201948.3|202105.2|201955.2|202105.2|201955.2|202096.1|201946.1|19
1635183400000|2021-10-25 17:36:40|202105.3|201955.3|202100.3|201950.3|202105.3|201955.3|202099.8|201949.8|15
1635183410000|2021-10-25 17:36:50|202100.9|201950.9|202102.3|201952.3|202104.5|201954.5|202099.9|201949.9|19
1635183420000|2021-10-25 17:37:00|202102.5|201952.5|202098.1|201948.1|202102.5|201952.5|202097.8|201947.8|19
1635183430000|2021-10-25 17:37:10|202099.1|201949.1|202095.8|201945.8|202099.1|201949.1|202094.7|201944.7|18
1635183440000|2021-10-25 17:37:20|202097.1|201947.1|202097.6|201947.6|202097.6|201947.6|202092.8|201942.8|26
1635183450000|2021-10-25 17:37:30|202098.1|201948.1|202098.4|201948.4|202099.1|201949.1|202097.1|201947.1|11
1635183460000|2021-10-25 17:37:40|202099.3|201949.3|202099|201949|202099.7|201949.7|202096.7|201946.7|16
1635183470000|2021-10-25 17:37:50|202098.7|201948.7|202096.9|201946.9|202100.1|201950.1|202096|201946|21
1635183480000|2021-10-25 17:38:00|202097|201947|202106.2|201956.2|202107.3|201957.3|202093.1|201943.1|25
1635183490000|2021-10-25 17:38:10|202107.3|201957.3|202105.9|201955.9|202107.3|201957.3|202103.8|201953.8|11
1635183500000|2021-10-25 17:38:20|202105.7|201955.7|202104.3|201954.3|202105.7|201955.7|202102.2|201952.2|16
1635183510000|2021-10-25 17:38:30|202103.6|201953.6|202097.1|201947.1|202104.5|201954.5|202097.1|201947.1|16
1635183520000|2021-10-25 17:38:40|202097.2|201947.2|202097.7|201947.7|202097.9|201947.9|202096.4|201946.4|18
1635183530000|2021-10-25 17:38:50|202097.8|201947.8|202099.8|201949.8|202100.1|201950.1|202097.7|201947.7|14
1635183540000|2021-10-25 17:39:00|202100.4|201950.4|202104|201954|202107.7|201957.7|202098.8|201948.8|28
1635183550000|2021-10-25 17:39:10|202104.8|201954.8|202107.7|201957.7|202108.2|201958.2|202104.8|201954.8|19
1635183560000|2021-10-25 17:39:20|202108.3|201958.3|202108|201958|202109.2|201959.2|202106.5|201956.5|21
1635183570000|2021-10-25 17:39:30|202107.2|201957.2|202057.9|202007.9|202107.9|202008.3|202056.8|201956.5|17
1635183580000|2021-10-25 17:39:40|202057.8|202007.8|202054.2|202004.2|202110.5|202007.9|202054.2|201956.4|12
1635183590000|2021-10-25 17:39:50|202054.5|202004.5|202059.6|202009.6|202059.6|202009.6|202054.3|202004.3|14
1635183600000|2021-10-25 17:40:00|202059.3|202009.3|202130.4|201980.4|202132.7|202010.9|202059.3|201978.9|22
1635183610000|2021-10-25 17:40:10|202130.3|201980.3|202124.6|201974.6|202130.3|201980.3|202121.7|201971.7|23
1635183620000|2021-10-25 17:40:20|202124.4|201974.4|202124.7|201974.7|202125.7|201975.7|202121.1|201971.1|22
1635183630000|2021-10-25 17:40:30|202124.5|201974.5|202124.9|201974.9|202127.3|201977.3|202123.3|201973.3|26
1635183640000|2021-10-25 17:40:40|202124.4|201974.4|202123|201973|202127.5|202019.2|202068.7|201965.4|28
1635183650000|2021-10-25 17:40:50|202123.1|201973.1|202123.6|201973.6|202125.8|202023.1|202070.3|201970.8|23
1635183660000|2021-10-25 17:41:00|202123.7|201973.7|202122|201972|202123.7|201973.7|202119.5|201969.5|21
1635183670000|2021-10-25 17:41:10|202122.1|201972.1|202072.5|202022.5|202122.3|202023.2|202069.8|201972.1|16
1635183680000|2021-10-25 17:41:20|202072.2|202022.2|202136.5|201986.5|202140|202022.9|202072.2|201975.1|22
1635183690000|2021-10-25 17:41:30|202134.5|201984.5|202131.2|201981.2|202135.1|201985.1|202130.7|201980.7|17
1635183700000|2021-10-25 17:41:40|202130.4|201980.4|202132.7|201982.7|202132.7|201982.7|202130.4|201980.4|15
1635183710000|2021-10-25 17:41:50|202132.8|201982.8|202124.9|201974.9|202135.3|201985.3|202124.1|201974.1|15
1635183720000|2021-10-25 17:42:00|202124.6|201974.6|202125|201975|202126.8|201976.8|202123.1|201973.1|14
1635183730000|2021-10-25 17:42:10|202124.5|201974.5|202115|201965|202124.5|201974.5|202114.9|201964.9|25
1635183740000|2021-10-25 17:42:20|202115.3|201965.3|202109.8|201959.8|202115.3|201965.3|202105.6|201955.6|21
1635183750000|2021-10-25 17:42:30|202110|201960|202111|201961|202111.5|201961.5|202106|201956|13
1635183760000|2021-10-25 17:42:40|202111.3|201961.3|202108.4|201958.4|202111.3|201961.3|202107.9|201957.9|24
1635183770000|2021-10-25 17:42:50|202108.9|201958.9|202110.1|201960.1|202110.1|201960.1|202106.8|201956.8|16
1635183780000|2021-10-25 17:43:00|202111|201961|202109.5|201959.5|202111|201961|202108.9|201958.9|14
1635183790000|2021-10-25 17:43:10|202109|201959|202107.4|201957.4|202109.4|201959.4|202107.3|201957.3|12
1635183800000|2021-10-25 17:43:20|202107.7|201957.7|202111.2|201961.2|202112|201962|202107.7|201957.7|15
1635183810000|2021-10-25 17:43:30|202111.4|201961.4|202109.3|201959.3|202111.4|201961.4|202106.5|201956.5|11
1635183820000|2021-10-25 17:43:40|202109.8|201959.8|202108.7|201958.7|202110.4|201960.4|202108.7|201958.7|13
1635183830000|2021-10-25 17:43:50|202108.4|201958.4|202106.5|201956.5|202108.9|201958.9|202106.4|201956.4|10
1635183840000|2021-10-25 17:44:00|202104.9|201954.9|202105.5|201955.5|202106.2|201956.2|202102.9|201952.9|11
1635183850000|2021-10-25 17:44:10|202105.6|201955.6|202111.5|201961.5|202111.5|201961.5|202105.6|201955.6|16
1635183860000|2021-10-25 17:44:20|202111.7|201961.7|202111.3|201961.3|202112|201962|202110.7|201960.7|14
1635183870000|2021-10-25 17:44:30|202106.5|201956.5|202007.8|201957.8|202107.6|201959.8|202007.8|201907|29
1635183880000|2021-10-25 17:44:40|202006.7|201956.7|202052.5|201902.5|202057.4|201957|202006.7|201899|24
1635183890000|2021-10-25 17:44:50|202053.6|201903.6|202052.8|201902.8|202053.7|201903.7|202051.2|201901.2|15
1635183900000|2021-10-25 17:45:00|202052.2|201902.2|202052.6|201902.6|202062.6|201912.6|202048.1|201898.1|22
1635183910000|2021-10-25 17:45:10|202052.7|201902.7|202054.7|201904.7|202055.1|201905.1|202052.7|201902.7|16
1635183920000|2021-10-25 17:45:20|202054.4|201904.4|202057.5|201907.5|202060|201910|202052.6|201902.6|22
1635183930000|2021-10-25 17:45:30|202059.2|201909.2|202059.5|201909.5|202060.7|201910.7|202058.5|201908.5|20
1635183940000|2021-10-25 17:45:40|202059.7|201909.7|202060.4|201910.4|202063.1|201913.1|202058.3|201908.3|17
1635183950000|2021-10-25 17:45:50|202060.2|201910.2|202059.8|201909.8|202064|201914|202059.6|201909.6|13
1635183960000|2021-10-25 17:46:00|202060|201910|202058.4|201908.4|202060.6|201910.6|202057|201907|14
1635183970000|2021-10-25 17:46:10|202058.5|201908.5|202060.6|201910.6|202061.6|201911.6|202057.9|201907.9|14
1635183980000|2021-10-25 17:46:20|202060.9|201910.9|202064.6|201914.6|202064.6|201914.6|202057|201907|16
1635183990000|2021-10-25 17:46:30|202065.1|201915.1|202060.4|201910.4|202065.2|201915.2|202060.4|201910.4|19
1635184000000|2021-10-25 17:46:40|202061.3|201911.3|202054.6|201904.6|202061.5|201955.2|202003.4|201903.8|18
1635184010000|2021-10-25 17:46:50|202054.7|201904.7|202051.4|201901.4|202055.9|201905.9|202051|201901|17
1635184020000|2021-10-25 17:47:00|202051.9|201901.9|202052.3|201902.3|202054.3|201950.6|201999.6|201898.7|17
1635184030000|2021-10-25 17:47:10|202052.2|201902.2|202052.6|201902.6|202054.8|201904.8|202051.1|201901.1|21
1635184040000|2021-10-25 17:47:20|202052.1|201902.1|202054.2|201904.2|202054.4|201904.4|202051.4|201901.4|17
1635184050000|2021-10-25 17:47:30|202053.7|201903.7|202056.6|201906.6|202059.4|201960.3|202010.3|201903.7|19
1635184060000|2021-10-25 17:47:40|202056.3|201906.3|202059.4|201909.4|202059.4|201909.4|202053|201903|19
1635184070000|2021-10-25 17:47:50|202057.8|201907.8|202059.5|201909.5|202059.5|201909.5|202057.6|201907.6|11
1635184080000|2021-10-25 17:48:00|202059.3|201909.3|202057.5|201907.5|202059.5|201909.5|202057|201907|17
1635184090000|2021-10-25 17:48:10|202057.1|201907.1|202059.5|201909.5|202060.4|201910.4|202054.3|201904.3|22
1635184100000|2021-10-25 17:48:20|202059.6|201909.6|202059|201909|202059.7|201909.7|202058.4|201908.4|9
1635184110000|2021-10-25 17:48:30|202058.6|201908.6|202059.1|201909.1|202059.7|201909.7|202058.4|201908.4|6
1635184120000|2021-10-25 17:48:40|202058.7|201908.7|202059.9|201909.9|202060.6|201910.6|202055.5|201905.5|16
1635184130000|2021-10-25 17:48:50|202058.6|201908.6|202056.7|201906.7|202059.3|201960.2|202007|201906.3|18
1635184140000|2021-10-25 17:49:00|202055.6|201905.6|202059.9|201909.9|202060|201910|202055.6|201905.6|16
1635184150000|2021-10-25 17:49:10|202056.5|201906.5|202057|201907|202059|201909|202056.5|201906.5|12
1635184160000|2021-10-25 17:49:20|202056|201906|202057.5|201907.5|202061|201911|202056|201906|21
1635184170000|2021-10-25 17:49:30|202057.3|201907.3|202057.3|201907.3|202061.4|201911.4|202057.3|201907.3|16
1635184180000|2021-10-25 17:49:40|202056.8|201906.8|202058.9|201908.9|202059.9|201909.9|202055.9|201905.9|21
1635184190000|2021-10-25 17:49:50|202059.6|201909.6|202065.2|201915.2|202065.2|201915.2|202057.8|201907.8|14
1635184200000|2021-10-25 17:50:00|202065.5|201915.5|202063|201913|202065.6|201915.6|202062|201912|15
1635184210000|2021-10-25 17:50:10|202063.1|201913.1|202059.4|201909.4|202065.3|201915.3|202057.9|201907.9|23
1635184220000|2021-10-25 17:50:20|202060.1|201910.1|202058|201908|202060.1|201910.1|202057.4|201907.4|12
1635184230000|2021-10-25 17:50:30|202058.6|201908.6|202054.8|201904.8|202058.9|201908.9|202054.7|201904.7|15
1635184240000|2021-10-25 17:50:40|202054.7|201904.7|202055.5|201905.5|202056|201906|202054.7|201904.7|15
1635184250000|2021-10-25 17:50:50|202055.8|201905.8|202052.5|201902.5|202058|201908|202052.1|201902.1|10
1635184260000|2021-10-25 17:51:00|202051.2|201901.2|202052.9|201902.9|202053.6|201903.6|202051.2|201901.2|17
1635184270000|2021-10-25 17:51:10|202053.9|201903.9|202055.8|201905.8|202056.6|201906.6|202053.9|201903.9|17
1635184280000|2021-10-25 17:51:20|202056.6|201906.6|202060.4|201910.4|202060.4|201910.4|202056.3|201906.3|21
1635184290000|2021-10-25 17:51:30|202059|201909|202060|201910|202061.2|201911.2|202058.1|201908.1|18
1635184300000|2021-10-25 17:51:40|202060.5|201910.5|202056.4|201906.4|202060.9|201910.9|202055.3|201905.3|15
1635184310000|2021-10-25 17:51:50|202056.9|201906.9|202058.6|201908.6|202065.9|201915.9|202055.7|201905.7|25
1635184320000|2021-10-25 17:52:00|202053.6|201903.6|202052.6|201902.6|202055.4|201905.4|202052|201902|21
1635184330000|2021-10-25 17:52:10|202052.8|201902.8|202042.9|201892.9|202052.8|201902.8|202040.3|201890.3|19
1635184340000|2021-10-25 17:52:20|202041.7|201891.7|202041.8|201891.8|202041.9|201891.9|202040.9|201890.9|10
1635184350000|2021-10-25 17:52:30|202041.7|201891.7|202055|201905|202055|201905|202035.1|201885.1|20
1635184360000|2021-10-25 17:52:40|202055.4|201905.4|202050.7|201900.7|202055.6|201905.6|202050.7|201900.7|10
1635184370000|2021-10-25 17:52:50|202001.1|201951.1|202000.1|201950.1|202001.7|201951.7|202000.1|201950.1|12
1635184380000|2021-10-25 17:53:00|202000.4|201950.4|202040.6|201890.6|202047.4|201950.5|202000.1|201889.2|21
1635184390000|2021-10-25 17:53:10|202041.2|201891.2|202016.9|201866.9|202043.3|201939.1|201989.1|201863.9|25
1635184400000|2021-10-25 17:53:20|202017.8|201867.8|202025.6|201875.6|202028.5|201878.5|202017.8|201867.8|24
1635184410000|2021-10-25 17:53:30|202026.2|201876.2|202028.4|201878.4|202028.8|201928.1|201978.1|201876.2|22
1635184420000|2021-10-25 17:53:40|202027|201877|202024.1|201874.1|202029.5|201879.5|202023.8|201873.8|16
1635184430000|2021-10-25 17:53:50|202024.8|201874.8|202028.6|201878.6|202028.6|201878.6|202024.8|201874.8|19
1635184440000|2021-10-25 17:54:00|202027.5|201877.5|202029.8|201879.8|202031.7|201881.7|202027.5|201877.5|16
1635184450000|2021-10-25 17:54:10|202029.4|201879.4|202025.9|201875.9|202029.4|201879.4|202025.2|201875.2|16
1635184460000|2021-10-25 17:54:20|202025.5|201875.5|202026.3|201876.3|202026.9|201876.9|202025.5|201875.5|9
1635184470000|2021-10-25 17:54:30|202017.7|201867.7|202023.9|201873.9|202028|201878|202017.7|201867.7|21
1635184480000|2021-10-25 17:54:40|202024.8|201874.8|202025.3|201875.3|202026.4|201876.4|202024.3|201874.3|15
1635184490000|2021-10-25 17:54:50|202025.4|201875.4|201962.7|201912.7|202025.4|201915.8|201961.6|201861.5|25
1635184500000|2021-10-25 17:55:00|201961.8|201911.8|202019.5|201869.5|202020.7|201914.6|201961.8|201860.9|23
1635184510000|2021-10-25 17:55:10|202019.1|201869.1|202021|201871|202023|201873|202019|201869|24
1635184520000|2021-10-25 17:55:20|202021.4|201871.4|202020.4|201870.4|202023.3|201920.2|201968.7|201867.6|23
1635184530000|2021-10-25 17:55:30|202020.5|201870.5|202019.4|201869.4|202020.6|201870.6|202018.6|201868.6|14
1635184540000|2021-10-25 17:55:40|202019.1|201869.1|202020.9|201870.9|202022|201872|202016.6|201866.6|17
1635184550000|2021-10-25 17:55:50|202020.5|201870.5|202012.2|201862.2|202024.5|201874.5|202011.1|201861.1|19
1635184560000|2021-10-25 17:56:00|202013.7|201863.7|202018.2|201868.2|202019.2|201869.2|202013.7|201863.7|16
1635184570000|2021-10-25 17:56:10|202018.5|201868.5|202019.5|201869.5|202023.6|201873.6|202015.9|201865.9|16
1635184580000|2021-10-25 17:56:20|202021.2|201871.2|202023.4|201873.4|202023.9|201873.9|202018.6|201868.6|25
1635184590000|2021-10-25 17:56:30|202023.8|201873.8|202018.6|201868.6|202023.8|201873.8|202018|201868|20
1635184600000|2021-10-25 17:56:40|202018.3|201868.3|202018.4|201868.4|202018.8|201868.8|202016.5|201866.5|16
1635184610000|2021-10-25 17:56:50|202018.6|201868.6|202022.9|201872.9|202022.9|201872.9|202016.4|201866.4|29
1635184620000|2021-10-25 17:57:00|202023|201873|202022.7|201872.7|202024|201874|202017.5|201867.5|28
1635184630000|2021-10-25 17:57:10|202023.1|201873.1|202022.4|201872.4|202023.4|201873.4|202019.3|201869.3|23
1635184640000|2021-10-25 17:57:20|202022.5|201872.5|202020.6|201870.6|202022.5|201872.5|202016.9|201866.9|26
1635184650000|2021-10-25 17:57:30|202020.5|201870.5|202018.9|201868.9|202021.6|201871.6|202016|201866|25
1635184660000|2021-10-25 17:57:40|202018.2|201868.2|202006.8|201856.8|202020.5|201870.5|202005|201855|22
1635184670000|2021-10-25 17:57:50|202006.9|201856.9|201987.7|201837.7|202006.9|201856.9|201985.3|201835.3|22
1635184680000|2021-10-25 17:58:00|201986.7|201836.7|202003.8|201853.8|202004.9|201854.9|201986.2|201836.2|24
1635184690000|2021-10-25 17:58:10|202004.8|201854.8|201990.2|201840.2|202015.7|201893|201943|201839.4|28
1635184700000|2021-10-25 17:58:20|201988.7|201838.7|201991|201841|201993.4|201843.4|201988.1|201838.1|32
1635184710000|2021-10-25 17:58:30|201987|201837|201985.8|201835.8|201987.9|201837.9|201982.8|201832.8|27
1635184720000|2021-10-25 17:58:40|201986|201836|201987.5|201837.5|201987.5|201837.5|201983.1|201833.1|18
1635184730000|2021-10-25 17:58:50|201988.2|201838.2|201989.1|201839.1|201989.7|201839.7|201983.6|201833.6|17
1635184740000|2021-10-25 17:59:00|201989.5|201839.5|201988.7|201838.7|201989.5|201839.5|201986.1|201836.1|15
1635184750000|2021-10-25 17:59:10|201987.1|201837.1|201982.8|201832.8|201987.1|201837.1|201982.2|201832.2|12
1635184760000|2021-10-25 17:59:20|201982.9|201832.9|201983.8|201833.8|201984.3|201834.3|201979.4|201829.4|16
1635184770000|2021-10-25 17:59:30|201974|201824|201970.9|201820.9|201977.7|201827.7|201970.9|201820.9|29
1635184780000|2021-10-25 17:59:40|201971.7|201821.7|201956|201806|201972.3|201822.3|201951.5|201801.5|28
1635184790000|2021-10-25 17:59:50|201952.7|201802.7|201959.1|201809.1|201960.1|201810.1|201952.7|201802.7|20
1635184800000|2021-10-25 18:00:00|201959.2|201809.2|201948.2|201798.2|201961.7|201811.7|201943.4|201793.4|31
1635184810000|2021-10-25 18:00:10|201944.5|201794.5|201948.5|201798.5|201949.4|201799.4|201942.9|201792.9|28
1635184820000|2021-10-25 18:00:20|201948.6|201798.6|201946.2|201796.2|201949.5|201799.5|201943.2|201793.2|23
1635184830000|2021-10-25 18:00:30|201949.4|201799.4|201949.2|201799.2|201952.5|201802.5|201947.5|201797.5|22
1635184840000|2021-10-25 18:00:40|201944.4|201794.4|201942.6|201792.6|201945.7|201795.7|201942.6|201792.6|22
1635184850000|2021-10-25 18:00:50|201942.4|201792.4|201943.2|201793.2|201944.2|201794.2|201939.9|201789.9|18
1635184860000|2021-10-25 18:01:00|201943.1|201793.1|201942.8|201792.8|201943.1|201793.1|201942.2|201792.2|15
1635184870000|2021-10-25 18:01:10|201943.1|201793.1|201939.5|201789.5|201943.5|201793.5|201938|201788|25
1635184880000|2021-10-25 18:01:20|201939.9|201789.9|201938.3|201788.3|201940.2|201790.2|201938.3|201788.3|16
1635184890000|2021-10-25 18:01:30|201938.1|201788.1|201941|201791|201942.3|201792.3|201938.1|201788.1|20
1635184900000|2021-10-25 18:01:40|201940.9|201790.9|201944.9|201794.9|201946.3|201796.3|201940.5|201790.5|20
1635184910000|2021-10-25 18:01:50|201942.9|201792.9|201943.5|201793.5|201945.8|201795.8|201942.9|201792.9|23
1635184920000|2021-10-25 18:02:00|201944.7|201794.7|201938.7|201788.7|201945|201795|201936.7|201786.7|26
1635184930000|2021-10-25 18:02:10|201938.9|201788.9|201939.6|201789.6|201939.6|201789.6|201934.7|201784.7|21
1635184940000|2021-10-25 18:02:20|201939.3|201789.3|201939|201789|201940.4|201790.4|201937.5|201787.5|21
1635184950000|2021-10-25 18:02:30|201939.4|201789.4|201977.7|201827.7|201982.2|201832.2|201938.8|201788.8|30
1635184960000|2021-10-25 18:02:40|201977.3|201827.3|201954.6|201804.6|201978.1|201871|201918.9|201804.6|23
1635184970000|2021-10-25 18:02:50|201951.5|201801.5|201944.9|201794.9|201953.1|201850.5|201893.5|201793.4|26
1635184980000|2021-10-25 18:03:00|201944.7|201794.7|201946|201796|201946.5|201796.5|201943|201793|27
1635184990000|2021-10-25 18:03:10|201935.9|201785.9|201941.1|201791.1|201943.7|201793.7|201935.6|201785.6|21
1635185000000|2021-10-25 18:03:20|201943.1|201793.1|201941.9|201791.9|201945.4|201795.4|201939.7|201789.7|21
1635185010000|2021-10-25 18:03:30|201943|201793|201891.3|201841.3|201943|201841.6|201890.6|201792.8|12
1635185020000|2021-10-25 18:03:40|201937.5|201787.5|201939.6|201789.6|201939.6|201789.6|201935.1|201785.1|16
1635185030000|2021-10-25 18:03:50|201939.5|201789.5|201931.3|201781.3|201939.5|201789.5|201930.5|201780.5|21
1635185040000|2021-10-25 18:04:00|201931.6|201781.6|201880|201830|201935.5|201837.1|201877.4|201778|26
1635185050000|2021-10-25 18:04:10|201880.1|201830.1|201902.4|201752.4|201907.5|201832.8|201880.1|201744.8|24
1635185060000|2021-10-25 18:04:20|201901.8|201751.8|201899.5|201749.5|201901.9|201799|201845.3|201747.5|17
1635185070000|2021-10-25 18:04:30|201899.7|201749.7|201903.7|201753.7|201908.8|201807.8|201847.3|201745.5|23
1635185080000|2021-10-25 18:04:40|201903.6|201753.6|201894|201744|201904.6|201795.8|201845.8|201741.5|20
1635185090000|2021-10-25 18:04:50|201894.1|201744.1|201895.1|201745.1|201895.7|201792.5|201840.3|201740.9|20
1635185100000|2021-10-25 18:05:00|201894.7|201744.7|201843.9|201793.9|201897.5|201795.2|201842|201742.8|22
1635185110000|2021-10-25 18:05:10|201843.6|201793.6|201892.4|201742.4|201892.4|201796|201843.4|201741.6|19
1635185120000|2021-10-25 18:05:20|201891.9|201741.9|201890.5|201740.5|201893.3|201743.3|201890.5|201740.5|11
1635185130000|2021-10-25 18:05:30|201890.4|201740.4|201889.1|201739.1|201891.2|201741.2|201888.1|201738.1|13
1635185140000|2021-10-25 18:05:40|201888.9|201738.9|201887.1|201737.1|201891.8|201791.6|201816.9|201717.1|24
1635185150000|2021-10-25 18:05:50|201887.7|201737.7|201844.4|201794.4|201889.6|201794.4|201839.6|201737|22
1635185160000|2021-10-25 18:06:00|201844|201794|201889.1|201739.1|201893.5|201794|201842.9|201738.6|17
1635185170000|2021-10-25 18:06:10|201890.5|201740.5|201889|201739|201891.6|201741.6|201888.5|201738.5|18
1635185180000|2021-10-25 18:06:20|201889.8|201739.8|201841.5|201791.5|201893.9|201791.5|201841.5|201739.4|18
1635185190000|2021-10-25 18:06:30|201843.9|201793.9|201843.3|201793.3|201844.6|201794.6|201842.5|201792.5|8
1635185200000|2021-10-25 18:06:40|201840.9|201790.9|201843.4|201793.4|201843.9|201793.9|201840.9|201790.9|20
1635185210000|2021-10-25 18:06:50|201843.8|201793.8|201844.5|201794.5|201849.2|201799.2|201843|201793|18
1635185220000|2021-10-25 18:07:00|201845.8|201795.8|201890.5|201740.5|201890.5|201795.8|201844.8|201738|13
1635185230000|2021-10-25 18:07:10|201890.3|201740.3|201908.9|201758.9|201908.9|201758.9|201888.3|201738.3|19
1635185240000|2021-10-25 18:07:20|201913.8|201763.8|201917.6|201767.6|201918.9|201814.7|201862.9|201762.6|29
1635185250000|2021-10-25 18:07:30|201917|201767|201915.6|201765.6|201917.3|201767.3|201914.5|201764.5|18
1635185260000|2021-10-25 18:07:40|201913.1|201763.1|201911.9|201761.9|201913.1|201763.1|201907.2|201757.2|19
1635185270000|2021-10-25 18:07:50|201910.8|201760.8|201860.8|201810.8|201911.8|201810.8|201860.5|201759.2|17
1635185280000|2021-10-25 18:08:00|201861|201811|201909|201759|201910.6|201811.2|201859.8|201756.9|21
1635185290000|2021-10-25 18:08:10|201909.3|201759.3|201859.5|201809.5|201910.7|201810.5|201858.8|201759|15
1635185300000|2021-10-25 18:08:20|201859.6|201809.6|201859.6|201809.6|201859.8|201809.8|201858.1|201808.1|11
1635185310000|2021-10-25 18:08:30|201858.1|201808.1|201909.2|201759.2|201910.8|201808.3|201857.2|201758.6|21
1635185320000|2021-10-25 18:08:40|201909.5|201759.5|201860.5|201810.5|201909.5|201810.7|201859.3|201758|13
1635185330000|2021-10-25 18:08:50|201859.6|201809.6|201859.6|201809.6|201859.8|201809.8|201858.8|201808.8|11
1635185340000|2021-10-25 18:09:00|201859.5|201809.5|201907.2|201757.2|201910.7|201809.5|201859.5|201757.2|16
1635185350000|2021-10-25 18:09:10|201908.9|201758.9|201909.6|201759.6|201909.6|201759.6|201904.5|201754.5|14
1635185360000|2021-10-25 18:09:20|201910.9|201760.9|201910.5|201760.5|201912.3|201762.3|201909.4|201759.4|21
1635185370000|2021-10-25 18:09:30|201909.9|201759.9|201858.9|201808.9|201910.3|201809.4|201858.4|201758.6|16
1635185380000|2021-10-25 18:09:40|201859|201809|201911.4|201761.4|201917.5|201816.6|201859|201760.9|19
1635185390000|2021-10-25 18:09:50|201911.8|201761.8|201907.7|201757.7|201914.4|201764.4|201907.4|201757.4|20
1635185400000|2021-10-25 18:10:00|201907.4|201757.4|201860.5|201810.5|201910.4|201811.5|201858.7|201757.4|18
1635185410000|2021-10-25 18:10:10|201859.2|201809.2|201905.4|201755.4|201907.1|201809.2|201859.2|201754.4|18
1635185420000|2021-10-25 18:10:20|201906.2|201756.2|201911.8|201761.8|201915.3|201765.3|201905|201755|20
1635185430000|2021-10-25 18:10:30|201911.4|201761.4|201907|201757|201912.7|201762.7|201906.6|201756.6|21
1635185440000|2021-10-25 18:10:40|201909.2|201759.2|201858.4|201808.4|201911.8|201813.6|201857.3|201757.9|17
1635185450000|2021-10-25 18:10:50|201858.7|201808.7|201857.4|201807.4|201861.3|201811.3|201856.9|201806.9|19
1635185460000|2021-10-25 18:11:00|201857.7|201807.7|201859.8|201809.8|201913.4|201814|201857.5|201758.9|26
1635185470000|2021-10-25 18:11:10|201859.3|201809.3|201859.2|201809.2|201860.1|201810.1|201858.4|201808.4|15
1635185480000|2021-10-25 18:11:20|201858.9|201808.9|201859.7|201809.7|201859.8|201809.8|201858.9|201808.9|8
1635185490000|2021-10-25 18:11:30|201859.5|201809.5|201912.1|201762.1|201913.2|201809.5|201859.5|201757.6|14
1635185500000|2021-10-25 18:11:40|201908.3|201758.3|201908.6|201758.6|201909.3|201759.3|201908|201758|15
1635185510000|2021-10-25 18:11:50|201908.4|201758.4|201908.9|201758.9|201909.2|201759.2|201907.4|201757.4|13
1635185520000|2021-10-25 18:12:00|201909.2|201759.2|201908.4|201758.4|201909.9|201759.9|201906.8|201756.8|17
1635185530000|2021-10-25 18:12:10|201908.5|201758.5|201913.3|201763.3|201913.7|201763.7|201908.5|201758.5|20
1635185540000|2021-10-25 18:12:20|201912.3|201762.3|201861.1|201811.1|201913.4|201813.8|201861.1|201762.3|9
1635185550000|2021-10-25 18:12:30|201861.4|201811.4|201863.2|201813.2|201863.6|201813.6|201861.3|201811.3|15
1635185560000|2021-10-25 18:12:40|201860.6|201810.6|201906.7|201756.7|201907.8|201810.9|201858.3|201756.7|23
1635185570000|2021-10-25 18:12:50|201907.2|201757.2|201908.1|201758.1|201912.5|201762.5|201907.2|201757.2|19
1635185580000|2021-10-25 18:13:00|201909.3|201759.3|201906.1|201756.1|201910.2|201760.2|201904.5|201754.5|22
1635185590000|2021-10-25 18:13:10|201905.6|201755.6|201907.3|201757.3|201910|201760|201900.2|201750.2|28
1635185600000|2021-10-25 18:13:20|201906.9|201756.9|201902.8|201752.8|201907.1|201757.1|201888.1|201738.1|28
1635185610000|2021-10-25 18:13:30|201901.9|201751.9|201894.7|201744.7|201904|201754|201891.8|201741.8|25
1635185620000|2021-10-25 18:13:40|201895.8|201745.8|201893.6|201743.6|201895.8|201745.8|201891.1|201741.1|25
1635185630000|2021-10-25 18:13:50|201896.2|201746.2|201894.9|201744.9|201898.1|201748.1|201894.7|201744.7|22
1635185640000|2021-10-25 18:14:00|201896.1|201746.1|201900.3|201750.3|201900.3|201750.3|201894.6|201744.6|23
1635185650000|2021-10-25 18:14:10|201848.3|201798.3|201898.4|201748.4|201899.7|201798.3|201848|201746|28
1635185660000|2021-10-25 18:14:20|201898.1|201748.1|201891.8|201741.8|201898.3|201748.3|201886.2|201736.2|25
1635185670000|2021-10-25 18:14:30|201890.2|201740.2|201887.9|201737.9|201891.9|201741.9|201887.4|201737.4|21
1635185680000|2021-10-25 18:14:40|201887.4|201737.4|201899.6|201749.6|201899.6|201749.6|201887.4|201737.4|16
1635185690000|2021-10-25 18:14:50|201900.7|201750.7|201896.4|201746.4|201900.8|201750.8|201895.6|201745.6|18
1635185700000|2021-10-25 18:15:00|201896.2|201746.2|201899.2|201749.2|201899.5|201749.5|201896.2|201746.2|14
1635185710000|2021-10-25 18:15:10|201899|201749|201902.3|201752.3|201907.2|201757.2|201897.8|201747.8|22
1635185720000|2021-10-25 18:15:20|201902.2|201752.2|201906.8|201756.8|201907.1|201757.1|201902.2|201752.2|16
1635185730000|2021-10-25 18:15:30|201907.3|201757.3|201903.9|201753.9|201908.1|201758.1|201903.9|201753.9|20
1635185740000|2021-10-25 18:15:40|201903.3|201753.3|201901.8|201751.8|201903.9|201753.9|201901.6|201751.6|12
1635185750000|2021-10-25 18:15:50|201894|201744|201893.7|201743.7|201896.9|201746.9|201893|201743|19
1635185760000|2021-10-25 18:16:00|201894.5|201744.5|201897.1|201747.1|201898.3|201748.3|201893.9|201743.9|19
1635185770000|2021-10-25 18:16:10|201896.6|201746.6|201893.9|201743.9|201897|201747|201886.9|201736.9|21
1635185780000|2021-10-25 18:16:20|201893.3|201743.3|201892.8|201742.8|201893.3|201743.3|201891.1|201741.1|19
1635185790000|2021-10-25 18:16:30|201892.2|201742.2|201888.7|201738.7|201892.2|201742.2|201888.7|201738.7|16
1635185800000|2021-10-25 18:16:40|201887.5|201737.5|201892.2|201742.2|201892.3|201742.3|201887.5|201737.5|19
1635185810000|2021-10-25 18:16:50|201891.7|201741.7|201894.8|201744.8|201894.9|201744.9|201890.7|201740.7|19
1635185820000|2021-10-25 18:17:00|201895.1|201745.1|201904.5|201754.5|201906.1|201805.8|201853.2|201744|20
1635185830000|2021-10-25 18:17:10|201905.4|201755.4|201901.4|201751.4|201905.5|201755.5|201899.2|201749.2|23
1635185840000|2021-10-25 18:17:20|201901.9|201751.9|201905.3|201755.3|201907.9|201757.9|201900.2|201750.2|20
1635185850000|2021-10-25 18:17:30|201905.7|201755.7|201900.6|201750.6|201906.2|201756.2|201898.5|201748.5|24
1635185860000|2021-10-25 18:17:40|201900.9|201750.9|201905.5|201755.5|201905.5|201755.5|201900.6|201750.6|10
1635185870000|2021-10-25 18:17:50|201904.7|201754.7|201906.2|201756.2|201907.6|201757.6|201902.6|201752.6|16
1635185880000|2021-10-25 18:18:00|201906.4|201756.4|201907.1|201757.1|201908.1|201758.1|201904.2|201754.2|12
1635185890000|2021-10-25 18:18:10|201907.7|201757.7|201907.5|201757.5|201909.7|201759.7|201906|201756|16
1635185900000|2021-10-25 18:18:20|201907.4|201757.4|201906.2|201756.2|201908.5|201758.5|201906.2|201756.2|11
1635185910000|2021-10-25 18:18:30|201907.2|201757.2|201900.6|201750.6|201909.8|201759.8|201895|201745|11
1635185920000|2021-10-25 18:18:40|201898.8|201748.8|201901.8|201751.8|201907.9|201757.9|201898.8|201748.8|27
1635185930000|2021-10-25 18:18:50|201901.7|201751.7|201901|201751|201903.5|201753.5|201900.8|201750.8|14
1635185940000|2021-10-25 18:19:00|201901.5|201751.5|201898.3|201748.3|201902.5|201752.5|201897|201747|16
1635185950000|2021-10-25 18:19:10|201898.2|201748.2|201899.3|201749.3|201900.2|201750.2|201896.6|201746.6|23
1635185960000|2021-10-25 18:19:20|201899.7|201749.7|201870.9|201720.9|201900.8|201750.8|201869.3|201719.3|23
1635185970000|2021-10-25 18:19:30|201870.6|201720.6|201822.1|201772.1|201872.8|201773|201821.6|201715.7|20
1635185980000|2021-10-25 18:19:40|201866.3|201716.3|201867.9|201717.9|201868.8|201718.8|201866.3|201716.3|13
1635185990000|2021-10-25 18:19:50|201867.7|201717.7|201870.6|201720.6|201871|201721|201866.5|201716.5|19
1635186000000|2021-10-25 18:20:00|201869.3|201719.3|201867.6|201717.6|201871.9|201721.9|201867.2|201717.2|25
1635186010000|2021-10-25 18:20:10|201868.2|201718.2|201871|201721|201873.6|201723.6|201867.7|201717.7|14
1635186020000|2021-10-25 18:20:20|201871.2|201721.2|201867.1|201717.1|201872|201722|201861|201711|21
1635186030000|2021-10-25 18:20:30|201867.4|201717.4|201868.9|201718.9|201870.8|201720.8|201866.3|201716.3|17
1635186040000|2021-10-25 18:20:40|201869.8|201719.8|201868.5|201718.5|201869.8|201719.8|201868.5|201718.5|11
1635186050000|2021-10-25 18:20:50|201869.8|201719.8|201812.4|201762.4|201870|201762.8|201807.7|201710.6|14
1635186060000|2021-10-25 18:21:00|201812.1|201762.1|201818.3|201768.3|201818.3|201768.3|201807.3|201757.3|18
1635186070000|2021-10-25 18:21:10|201818.2|201768.2|201811.2|201761.2|201867.7|201768.2|201810.8|201707.9|21
1635186080000|2021-10-25 18:21:20|201811|201761|201810|201760|201814.4|201764.4|201807.1|201757.1|25
1635186090000|2021-10-25 18:21:30|201810.3|201760.3|201811.4|201761.4|201812.7|201762.7|201810.2|201760.2|13
1635186100000|2021-10-25 18:21:40|201811.6|201761.6|201860.6|201710.6|201863.6|201761.6|201811.6|201710.6|20
1635186110000|2021-10-25 18:21:50|201860.7|201710.7|201763.6|201713.6|201863.7|201713.7|201763.6|201659.9|24
1635186120000|2021-10-25 18:22:00|201811.6|201661.6|201808|201658|201812.2|201662.2|201806.8|201656.8|16
1635186130000|2021-10-25 18:22:10|201807.9|201657.9|201809|201659|201810.2|201660.2|201806.7|201656.7|18
1635186140000|2021-10-25 18:22:20|201810.5|201660.5|201807.4|201657.4|201812.1|201662.1|201807.4|201657.4|18
1635186150000|2021-10-25 18:22:30|201807.9|201657.9|201807.7|201657.7|201807.9|201657.9|201805.6|201655.6|18
1635186160000|2021-10-25 18:22:40|201807.8|201657.8|201757.5|201707.5|201811.2|201707.5|201757.5|201657.1|19
1635186170000|2021-10-25 18:22:50|201757.4|201707.4|201810.2|201660.2|201810.4|201707.4|201757.4|201656.5|20
1635186180000|2021-10-25 18:23:00|201810.1|201660.1|201809.6|201659.6|201810.6|201660.6|201809.6|201659.6|9
1635186190000|2021-10-25 18:23:10|201809.8|201659.8|201812.5|201662.5|201816.2|201666.2|201808|201658|11
1635186200000|2021-10-25 18:23:20|201813.4|201663.4|201762.4|201712.4|201814.4|201712.4|201760.9|201660.5|14
1635186210000|2021-10-25 18:23:30|201760.6|201710.6|201758.6|201708.6|201810.6|201712.3|201758.6|201658.3|16
1635186220000|2021-10-25 18:23:40|201759|201709|201817.3|201667.3|201819.4|201709.3|201758.8|201657.9|17
1635186230000|2021-10-25 18:23:50|201817.9|201667.9|201813.1|201663.1|201820.9|201670.9|201811.8|201661.8|26
1635186240000|2021-10-25 18:24:00|201814.6|201664.6|201812.9|201662.9|201825.1|201675.1|201812.9|201662.9|23
1635186250000|2021-10-25 18:24:10|201813.4|201663.4|201815.3|201665.3|201817.7|201667.7|201813.3|201663.3|16
1635186260000|2021-10-25 18:24:20|201817.2|201667.2|201811|201661|201817.2|201667.2|201811|201661|18
1635186270000|2021-10-25 18:24:30|201811.4|201661.4|201806|201656|201811.9|201661.9|201804.4|201654.4|21
1635186280000|2021-10-25 18:24:40|201806.8|201656.8|201759.3|201709.3|201808.5|201710|201758.2|201656.2|15
1635186290000|2021-10-25 18:24:50|201759.7|201709.7|201811.2|201661.2|201812.8|201710.9|201759.7|201661|15
1635186300000|2021-10-25 18:25:00|201811.4|201661.4|201762|201712|201811.4|201713.6|201762|201661.2|18
1635186310000|2021-10-25 18:25:10|201761.9|201711.9|201809.3|201659.3|201811.7|201712.4|201760|201657.3|19
1635186320000|2021-10-25 18:25:20|201811|201661|201806.9|201656.9|201811|201661|201806.9|201656.9|14
1635186330000|2021-10-25 18:25:30|201807.3|201657.3|201808.2|201658.2|201809.3|201659.3|201805.3|201655.3|16
1635186340000|2021-10-25 18:25:40|201807.4|201657.4|201806.2|201656.2|201807.6|201657.6|201806.2|201656.2|12
1635186350000|2021-10-25 18:25:50|201806.5|201656.5|201808.1|201658.1|201809.4|201659.4|201805.8|201655.8|16
1635186360000|2021-10-25 18:26:00|201807.5|201657.5|201807.7|201657.7|201809.8|201659.8|201806.7|201656.7|13
1635186370000|2021-10-25 18:26:10|201807.6|201657.6|201811|201661|201811|201661|201807.3|201657.3|12
1635186380000|2021-10-25 18:26:20|201810.9|201660.9|201812.6|201662.6|201813|201663|201810.9|201660.9|14
1635186390000|2021-10-25 18:26:30|201812.9|201662.9|201811.4|201661.4|201812.9|201662.9|201811.2|201661.2|14
1635186400000|2021-10-25 18:26:40|201811.2|201661.2|201811.8|201661.8|201811.9|201661.9|201811.2|201661.2|10
1635186410000|2021-10-25 18:26:50|201811.9|201661.9|201746.1|201696.1|201811.9|201711.8|201744.3|201645.6|23
1635186420000|2021-10-25 18:27:00|201746|201696|201802.3|201652.3|201802.3|201696.3|201744.6|201648.2|26
1635186430000|2021-10-25 18:27:10|201803.3|201653.3|201751.2|201701.2|201803.3|201702.6|201751.2|201650.9|23
1635186440000|2021-10-25 18:27:20|201749.6|201699.6|201799.5|201649.5|201803|201703.3|201749.6|201648.7|22
1635186450000|2021-10-25 18:27:30|201799.6|201649.6|201802.1|201652.1|201802.1|201652.1|201799.6|201649.6|15
1635186460000|2021-10-25 18:27:40|201801.9|201651.9|201802.2|201652.2|201802.2|201652.2|201800.4|201650.4|19
1635186470000|2021-10-25 18:27:50|201801.5|201651.5|201799.3|201649.3|201801.7|201702.6|201748.8|201648|26
1635186480000|2021-10-25 18:28:00|201799.1|201649.1|201744.6|201694.6|201799.4|201694.9|201744.6|201635.3|19
1635186490000|2021-10-25 18:28:10|201744.5|201694.5|201796|201646|201796.2|201695.3|201744.1|201645.5|12
1635186500000|2021-10-25 18:28:20|201796.1|201646.1|201792.4|201642.4|201796.1|201646.1|201791.5|201641.5|18
1635186510000|2021-10-25 18:28:30|201792.6|201642.6|201791.2|201641.2|201792.8|201694.3|201743.9|201639.7|19
1635186520000|2021-10-25 18:28:40|201791|201641|201801.1|201651.1|201801.7|201699.8|201747.1|201639.9|18
1635186530000|2021-10-25 18:28:50|201802|201652|201804.9|201654.9|201804.9|201654.9|201791.1|201641.1|27
1635186540000|2021-10-25 18:29:00|201799.6|201649.6|201799.6|201649.6|201805.4|201655.4|201795.2|201645.2|24
1635186550000|2021-10-25 18:29:10|201797.2|201647.2|201803.8|201653.8|201803.8|201653.8|201794.7|201644.7|20
1635186560000|2021-10-25 18:29:20|201797.5|201647.5|201793.8|201643.8|201801.2|201651.2|201793.6|201643.6|18
1635186570000|2021-10-25 18:29:30|201793.9|201643.9|201795.5|201645.5|201800.4|201650.4|201793.9|201643.9|16
1635186580000|2021-10-25 18:29:40|201795.1|201645.1|201799.7|201649.7|201800.5|201650.5|201794.8|201644.8|22
1635186590000|2021-10-25 18:29:50|201800.1|201650.1|201748.4|201698.4|201801.2|201698.4|201745.5|201645.6|14
1635186600000|2021-10-25 18:30:00|201796.5|201646.5|201792.9|201642.9|201796.7|201697.5|201743.1|201641.5|17
1635186610000|2021-10-25 18:30:10|201791.2|201641.2|201786.6|201636.6|201800.1|201701.6|201735.3|201635|25
1635186620000|2021-10-25 18:30:20|201784.7|201634.7|201784.9|201634.9|201785.4|201685.3|201735.3|201631.7|14
1635186630000|2021-10-25 18:30:30|201782.8|201632.8|201735|201685|201782.8|201686.3|201733.9|201631.9|24
1635186640000|2021-10-25 18:30:40|201735.9|201685.9|201790|201640|201790.8|201686.4|201735.9|201635|23
1635186650000|2021-10-25 18:30:50|201790.7|201640.7|201782.6|201632.6|201790.7|201690.9|201732.5|201623.4|20
1635186660000|2021-10-25 18:31:00|201779.5|201629.5|201780.6|201630.6|201781.2|201683.2|201729.4|201628.2|30
1635186670000|2021-10-25 18:31:10|201781.2|201631.2|201779.5|201629.5|201781.4|201631.4|201777.3|201627.3|23
1635186680000|2021-10-25 18:31:20|201779.6|201629.6|201716.6|201666.6|201788.4|201673.8|201715.9|201627.4|26
1635186690000|2021-10-25 18:31:30|201722.3|201672.3|201719.1|201669.1|201781.3|201680.6|201709.8|201612.8|31
1635186700000|2021-10-25 18:31:40|201719.4|201669.4|201772.3|201622.3|201773.3|201669.5|201718.5|201618.1|25
1635186710000|2021-10-25 18:31:50|201772.2|201622.2|201774.3|201624.3|201776.8|201626.8|201771.4|201621.4|18
1635186720000|2021-10-25 18:32:00|201775.3|201625.3|201770|201620|201775.3|201625.3|201765.6|201615.6|25
1635186730000|2021-10-25 18:32:10|201772.1|201622.1|201772|201622|201774.3|201624.3|201769.8|201619.8|20
1635186740000|2021-10-25 18:32:20|201769.5|201619.5|201725.6|201675.6|201778.9|201679.9|201725.3|201619.5|19
1635186750000|2021-10-25 18:32:30|201724.8|201674.8|201771.9|201621.9|201773.7|201676.9|201718.6|201621.1|28
1635186760000|2021-10-25 18:32:40|201772|201622|201778.8|201628.8|201778.8|201674.1|201723.8|201621.9|18
1635186770000|2021-10-25 18:32:50|201776.7|201626.7|201769.2|201619.2|201777.7|201670.1|201720.1|201618.8|19
1635186780000|2021-10-25 18:33:00|201769|201619|201775.4|201625.4|201775.5|201625.5|201769|201619|15
1635186790000|2021-10-25 18:33:10|201775.5|201625.5|201772.1|201622.1|201775.5|201625.5|201771.6|201621.6|20
1635186800000|2021-10-25 18:33:20|201771.7|201621.7|201772.5|201622.5|201772.8|201622.8|201770.8|201620.8|18
1635186810000|2021-10-25 18:33:30|201772.3|201622.3|201771.5|201621.5|201772.8|201622.8|201771.5|201621.5|9
1635186820000|2021-10-25 18:33:40|201771.6|201621.6|201773.5|201623.5|201774.5|201624.5|201770.8|201620.8|18
1635186830000|2021-10-25 18:33:50|201773.7|201623.7|201774.7|201624.7|201775.1|201625.1|201771.6|201621.6|19
1635186840000|2021-10-25 18:34:00|201776.3|201626.3|201771.7|201621.7|201777.7|201627.7|201769.3|201619.3|21
1635186850000|2021-10-25 18:34:10|201771.8|201621.8|201727.8|201677.8|201782.7|201678.2|201727.8|201620.4|20
1635186860000|2021-10-25 18:34:20|201727.4|201677.4|201781.2|201631.2|201781.2|201680.1|201727.4|201627.1|19
1635186870000|2021-10-25 18:34:30|201781.1|201631.1|201783.7|201633.7|201783.7|201684.5|201731.7|201627.9|19
1635186880000|2021-10-25 18:34:40|201783.8|201633.8|201809.2|201659.2|201809.5|201707.8|201736.2|201633.7|25
1635186890000|2021-10-25 18:34:50|201808.9|201658.9|201812.2|201662.2|201821|201671|201806.8|201656.8|24
1635186900000|2021-10-25 18:35:00|201810.9|201660.9|201744.3|201694.3|201810.9|201698.2|201744.3|201644.4|30
1635186910000|2021-10-25 18:35:10|201743.9|201693.9|201822.4|201672.4|201823.2|201699.6|201739.4|201640.3|33
1635186920000|2021-10-25 18:35:20|201821.5|201671.5|201815.4|201665.4|201821.5|201723.8|201772.2|201663.1|20
1635186930000|2021-10-25 18:35:30|201816.1|201666.1|201831.9|201681.9|201835.6|201734.3|201780.4|201665.7|22
1635186940000|2021-10-25 18:35:40|201832.2|201682.2|201855.2|201705.2|201856.9|201755.3|201783.6|201681.4|20
1635186950000|2021-10-25 18:35:50|201861.7|201711.7|201848.6|201698.6|201865.1|201715.1|201848.6|201698.6|21
1635186960000|2021-10-25 18:36:00|201849.7|201699.7|201847.5|201697.5|201851.3|201701.3|201847.5|201697.5|20
1635186970000|2021-10-25 18:36:10|201847.6|201697.6|201846.3|201696.3|201850.4|201700.4|201845.8|201695.8|17
1635186980000|2021-10-25 18:36:20|201847.1|201697.1|201850.4|201700.4|201855|201751.8|201801.8|201696.1|20
1635186990000|2021-10-25 18:36:30|201850.2|201700.2|201850.1|201700.1|201851.1|201701.1|201849.9|201699.9|14
1635187000000|2021-10-25 18:36:40|201849.8|201699.8|201849.4|201699.4|201854.1|201704.1|201848.5|201698.5|16
1635187010000|2021-10-25 18:36:50|201849.2|201699.2|201850.4|201700.4|201850.4|201700.4|201848.4|201698.4|14
1635187020000|2021-10-25 18:37:00|201849.3|201699.3|201849.9|201699.9|201850.2|201700.2|201848.8|201698.8|18
1635187030000|2021-10-25 18:37:10|201849|201699|201847.7|201697.7|201850.4|201700.4|201847.7|201697.7|13
1635187040000|2021-10-25 18:37:20|201848.1|201698.1|201846.9|201696.9|201850.2|201700.2|201846.9|201696.9|19
1635187050000|2021-10-25 18:37:30|201847.2|201697.2|201825.9|201675.9|201850.5|201739.7|201787|201675.9|23
1635187060000|2021-10-25 18:37:40|201826.5|201676.5|201827.3|201677.3|201828.9|201678.9|201824.6|201674.6|16
1635187070000|2021-10-25 18:37:50|201827.7|201677.7|201829.5|201679.5|201829.5|201679.5|201826.2|201676.2|22
1635187080000|2021-10-25 18:38:00|201828.1|201678.1|201822.3|201672.3|201828.1|201719.2|201769.2|201668.4|20
1635187090000|2021-10-25 18:38:10|201822.9|201672.9|201827.9|201677.9|201831.1|201681.1|201822.9|201672.9|13
1635187100000|2021-10-25 18:38:20|201828.2|201678.2|201826.8|201676.8|201828.2|201678.2|201826.5|201676.5|17
1635187110000|2021-10-25 18:38:30|201826.3|201676.3|201829.8|201679.8|201832.5|201682.5|201826.3|201676.3|19
1635187120000|2021-10-25 18:38:40|201831.9|201681.9|201783.8|201733.8|201831.9|201735.4|201778.8|201681.9|24
1635187130000|2021-10-25 18:38:50|201784|201734|201824.4|201674.4|201836.1|201737.2|201783|201674.4|23
1635187140000|2021-10-25 18:39:00|201777.3|201727.3|201828.6|201678.6|201828.6|201727.3|201777.3|201671.8|22
1635187150000|2021-10-25 18:39:10|201828.3|201678.3|201825.7|201675.7|201828.4|201678.4|201825.7|201675.7|20
1635187160000|2021-10-25 18:39:20|201825.8|201675.8|201828.9|201678.9|201828.9|201678.9|201824.6|201674.6|20
1635187170000|2021-10-25 18:39:30|201827.9|201677.9|201826.4|201676.4|201828.2|201678.2|201826.4|201676.4|14
1635187180000|2021-10-25 18:39:40|201826.5|201676.5|201826.9|201676.9|201827|201677|201826|201676|13
1635187190000|2021-10-25 18:39:50|201827.1|201677.1|201825.9|201675.9|201827.1|201677.1|201825.8|201675.8|8
1635187200000|2021-10-25 18:40:00|201826|201676|201826.6|201676.6|201829.6|201679.6|201824.9|201674.9|17
1635187210000|2021-10-25 18:40:10|201826.7|201676.7|201822|201672|201827.1|201677.1|201820.2|201670.2|24
1635187220000|2021-10-25 18:40:20|201821.7|201671.7|201825.4|201675.4|201826.3|201676.3|201821.7|201671.7|18
1635187230000|2021-10-25 18:40:30|201825.3|201675.3|201826.5|201676.5|201827|201677|201823|201673|27
1635187240000|2021-10-25 18:40:40|201826.4|201676.4|201826.5|201676.5|201826.9|201676.9|201825.5|201675.5|15
1635187250000|2021-10-25 18:40:50|201826.2|201676.2|201824.4|201674.4|201826.3|201676.3|201824.4|201674.4|15
1635187260000|2021-10-25 18:41:00|201824.3|201674.3|201825.3|201675.3|201826.2|201676.2|201822.5|201672.5|14
1635187270000|2021-10-25 18:41:10|201825.1|201675.1|201818.7|201668.7|201825.2|201675.2|201817|201667|14
1635187280000|2021-10-25 18:41:20|201819.1|201669.1|201818.5|201668.5|201820|201670|201818.4|201668.4|12
1635187290000|2021-10-25 18:41:30|201818.8|201668.8|201821|201671|201821.8|201671.8|201818.6|201668.6|16
1635187300000|2021-10-25 18:41:40|201821.6|201671.6|201823.1|201673.1|201825.4|201675.4|201821.3|201671.3|17
1635187310000|2021-10-25 18:41:50|201823.3|201673.3|201825.4|201675.4|201825.9|201675.9|201823.3|201673.3|14
1635187320000|2021-10-25 18:42:00|201826|201676|201827|201677|201827|201677|201825.2|201675.2|14
1635187330000|2021-10-25 18:42:10|201826.6|201676.6|201827|201677|201827|201677|201826.6|201676.6|8
1635187340000|2021-10-25 18:42:20|201826.7|201676.7|201827.8|201677.8|201827.9|201677.9|201825.8|201675.8|15
1635187350000|2021-10-25 18:42:30|201828|201678|201828.8|201678.8|201829.8|201679.8|201827.3|201677.3|13
1635187360000|2021-10-25 18:42:40|201828.4|201678.4|201824.6|201674.6|201829.6|201679.6|201823.6|201673.6|17
1635187370000|2021-10-25 18:42:50|201826.6|201676.6|201827.6|201677.6|201828.8|201678.8|201824.9|201674.9|18
1635187380000|2021-10-25 18:43:00|201776.9|201726.9|201822.7|201672.7|201830|201728.6|201776.3|201672.7|16
1635187390000|2021-10-25 18:43:10|201822.2|201672.2|201822.5|201672.5|201825.4|201675.4|201820.7|201670.7|26
1635187400000|2021-10-25 18:43:20|201822.9|201672.9|201789.6|201639.6|201825.1|201718.5|201768.5|201636.9|29
1635187410000|2021-10-25 18:43:30|201789.7|201639.7|201730.1|201680.1|201790.3|201681.7|201730.1|201623.1|27
1635187420000|2021-10-25 18:43:40|201772.2|201622.2|201785|201635|201785.8|201684.4|201733.5|201618.9|30
1635187430000|2021-10-25 18:43:50|201785.2|201635.2|201784|201634|201785.3|201635.3|201783|201633|18
1635187440000|2021-10-25 18:44:00|201783.6|201633.6|201772|201622|201786.3|201636.3|201769.5|201619.5|16
1635187450000|2021-10-25 18:44:10|201770.5|201620.5|201773.9|201623.9|201775.3|201675.1|201722.6|201620.2|23
1635187460000|2021-10-25 18:44:20|201774.1|201624.1|201774.6|201624.6|201775|201625|201772.2|201622.2|20
1635187470000|2021-10-25 18:44:30|201782.1|201632.1|201776.4|201626.4|201784.4|201682.8|201732.5|201624.5|28
1635187480000|2021-10-25 18:44:40|201778|201628|201776.2|201626.2|201778|201628|201774.9|201624.9|17
1635187490000|2021-10-25 18:44:50|201775.8|201625.8|201772.1|201622.1|201776.6|201626.6|201771|201621|12
1635187500000|2021-10-25 18:45:00|201772.8|201622.8|201774.4|201624.4|201775.6|201625.6|201772.8|201622.8|17
1635187510000|2021-10-25 18:45:10|201775|201625|201763.9|201613.9|201776|201626|201762.8|201612.8|15
1635187520000|2021-10-25 18:45:20|201765.2|201615.2|201764.9|201614.9|201768|201618|201760.9|201610.9|28
1635187530000|2021-10-25 18:45:30|201765.1|201615.1|201762.5|201612.5|201771.5|201621.5|201755.9|201605.9|29
1635187540000|2021-10-25 18:45:40|201713.3|201663.3|201717|201667|201765.3|201667.1|201712.9|201612.6|17
1635187550000|2021-10-25 18:45:50|201716.4|201666.4|201778.3|201628.3|201779|201670.6|201716.4|201619.4|21
1635187560000|2021-10-25 18:46:00|201777.5|201627.5|201725.1|201675.1|201777.5|201675.9|201725.1|201622.9|19
1635187570000|2021-10-25 18:46:10|201724.7|201674.7|201728.9|201678.9|201783.1|201680|201724.7|201624.7|21
1635187580000|2021-10-25 18:46:20|201734.2|201684.2|201779.6|201629.6|201784.6|201684.2|201716|201614.5|26
1635187590000|2021-10-25 18:46:30|201782.3|201632.3|201784|201634|201785.1|201682.5|201730.6|201626.3|28
1635187600000|2021-10-25 18:46:40|201782.9|201632.9|201787.4|201637.4|201787.4|201637.4|201781.9|201631.9|17
1635187610000|2021-10-25 18:46:50|201787.7|201637.7|201785.9|201635.9|201788.2|201638.2|201784.9|201634.9|30
1635187620000|2021-10-25 18:47:00|201783.7|201633.7|201739.3|201689.3|201786.9|201697.3|201739.3|201633.3|23
1635187630000|2021-10-25 18:47:10|201739.1|201689.1|201740.3|201690.3|201742.1|201692.1|201736.6|201686.6|27
1635187640000|2021-10-25 18:47:20|201740.6|201690.6|201745|201695|201792.2|201698.1|201738|201642.2|21
1635187650000|2021-10-25 18:47:30|201745.3|201695.3|201746.4|201696.4|201747.5|201697.5|201745|201695|14
1635187660000|2021-10-25 18:47:40|201746.1|201696.1|201736.1|201686.1|201786.5|201697.1|201736.1|201636.5|14
1635187670000|2021-10-25 18:47:50|201733|201683|201798.5|201648.5|201802|201686.9|201733|201635.8|22
1635187680000|2021-10-25 18:48:00|201802|201652|201789.1|201639.1|201802|201652|201787|201637|24
1635187690000|2021-10-25 18:48:10|201789|201639|201788.2|201638.2|201792.7|201642.7|201787.7|201637.7|25
1635187700000|2021-10-25 18:48:20|201788.1|201638.1|201786.9|201636.9|201788.7|201681.9|201731.9|201622.6|30
1635187710000|2021-10-25 18:48:30|201788.2|201638.2|201786.1|201636.1|201788.2|201638.2|201782|201632|25
1635187720000|2021-10-25 18:48:40|201786.6|201636.6|201785.9|201635.9|201786.9|201636.9|201785.2|201635.2|18
1635187730000|2021-10-25 18:48:50|201785.5|201635.5|201787.8|201637.8|201788.1|201638.1|201785.5|201635.5|15
1635187740000|2021-10-25 18:49:00|201788|201638|201785.3|201635.3|201788|201638|201785.3|201635.3|10
1635187750000|2021-10-25 18:49:10|201785.2|201635.2|201785.5|201635.5|201787.4|201637.4|201785.1|201635.1|17
1635187760000|2021-10-25 18:49:20|201785.9|201635.9|201787.7|201637.7|201789.3|201639.3|201785.9|201635.9|17
1635187770000|2021-10-25 18:49:30|201787.2|201637.2|201758.1|201708.1|201807.5|201710.9|201746.8|201637.2|24
1635187780000|2021-10-25 18:49:40|201760.1|201710.1|201817.3|201667.3|201818.7|201710.1|201759.3|201659.7|21
1635187790000|2021-10-25 18:49:50|201819.6|201669.6|201815.5|201665.5|201821|201671|201815.3|201665.3|17
1635187800000|2021-10-25 18:50:00|201814.8|201664.8|201817.8|201667.8|201822.8|201672.8|201814|201664|23
1635187810000|2021-10-25 18:50:10|201818.3|201668.3|201816.3|201666.3|201819.1|201669.1|201814.9|201664.9|15
1635187820000|2021-10-25 18:50:20|201818.6|201668.6|201820|201670|201822.6|201672.6|201818|201668|24
1635187830000|2021-10-25 18:50:30|201819.5|201669.5|201823.7|201673.7|201825.3|201722.7|201772.7|201667.2|29
1635187840000|2021-10-25 18:50:40|201823.3|201673.3|201817.9|201667.9|201823.6|201673.6|201816.2|201666.2|22
1635187850000|2021-10-25 18:50:50|201817.6|201667.6|201817.9|201667.9|201817.9|201667.9|201816.8|201666.8|18
1635187860000|2021-10-25 18:51:00|201817.5|201667.5|201817.1|201667.1|201817.5|201667.5|201815.4|201665.4|13
1635187870000|2021-10-25 18:51:10|201817|201667|201798.2|201648.2|201817|201667|201796.9|201646.9|12
1635187880000|2021-10-25 18:51:20|201798.1|201648.1|201791.4|201641.4|201808.7|201658.7|201791.4|201641.4|19
1635187890000|2021-10-25 18:51:30|201790.2|201640.2|201771.8|201621.8|201790.2|201684.8|201734.1|201621.2|25
1635187900000|2021-10-25 18:51:40|201772.1|201622.1|201772.7|201622.7|201774.3|201624.3|201772|201622|19
1635187910000|2021-10-25 18:51:50|201773.9|201623.9|201726.3|201676.3|201776.8|201676.3|201726.3|201623.9|21
1635187920000|2021-10-25 18:52:00|201792|201642|201799.4|201649.4|201804.1|201654.1|201791.8|201641.8|29
1635187930000|2021-10-25 18:52:10|201800.1|201650.1|201800.6|201650.6|201804.1|201654.1|201799.8|201649.8|21
1635187940000|2021-10-25 18:52:20|201801|201651|201802.4|201652.4|201802.9|201652.9|201799.2|201649.2|16
1635187950000|2021-10-25 18:52:30|201802.2|201652.2|201802.5|201652.5|201803.7|201653.7|201802.2|201652.2|17
1635187960000|2021-10-25 18:52:40|201802.4|201652.4|201806.2|201656.2|201806.7|201656.7|201802.2|201652.2|18
1635187970000|2021-10-25 18:52:50|201805.9|201655.9|201801.2|201651.2|201811.7|201661.7|201801.2|201651.2|21
1635187980000|2021-10-25 18:53:00|201801.1|201651.1|201803.4|201653.4|201803.4|201653.4|201800.4|201650.4|21
1635187990000|2021-10-25 18:53:10|201803.1|201653.1|201801.6|201651.6|201803.8|201653.8|201801.4|201651.4|18
1635188000000|2021-10-25 18:53:20|201801.1|201651.1|201800.9|201650.9|201809|201705.2|201753.9|201649.5|21
1635188010000|2021-10-25 18:53:30|201801.2|201651.2|201795.5|201645.5|201801.2|201651.2|201795.5|201645.5|20
1635188020000|2021-10-25 18:53:40|201795.8|201645.8|201786.5|201636.5|201795.8|201645.8|201784.8|201634.8|31
1635188030000|2021-10-25 18:53:50|201786.4|201636.4|201784.7|201634.7|201786.4|201636.4|201784.2|201634.2|10
1635188040000|2021-10-25 18:54:00|201784.8|201634.8|201799.3|201649.3|201799.3|201698.1|201734.8|201633.6|25
1635188050000|2021-10-25 18:54:10|201798.2|201648.2|201785.4|201635.4|201798.2|201648.2|201785.1|201635.1|25
1635188060000|2021-10-25 18:54:20|201785.5|201635.5|201785.5|201635.5|201786.7|201636.7|201784.8|201634.8|17
1635188070000|2021-10-25 18:54:30|201785.6|201635.6|201784.5|201634.5|201785.9|201635.9|201784.2|201634.2|19
1635188080000|2021-10-25 18:54:40|201784.4|201634.4|201782|201632|201784.9|201634.9|201781.8|201631.8|22
1635188090000|2021-10-25 18:54:50|201784.5|201634.5|201781.3|201631.3|201784.5|201634.5|201781.3|201631.3|19
1635188100000|2021-10-25 18:55:00|201781.7|201631.7|201775.7|201625.7|201781.8|201672.3|201722.3|201624.4|22
1635188110000|2021-10-25 18:55:10|201771.3|201621.3|201771|201621|201773.6|201623.6|201769.8|201619.8|18
1635188120000|2021-10-25 18:55:20|201770.7|201620.7|201768.9|201618.9|201772.4|201622.4|201768.8|201618.8|25
1635188130000|2021-10-25 18:55:30|201768.4|201618.4|201770.1|201620.1|201773.1|201623.1|201768.4|201618.4|22
1635188140000|2021-10-25 18:55:40|201768.6|201618.6|201766.2|201616.2|201768.6|201618.6|201765.1|201615.1|27
1635188150000|2021-10-25 18:55:50|201714.6|201664.6|201748|201598|201765.6|201664.6|201714.6|201598|29
1635188160000|2021-10-25 18:56:00|201696.6|201646.6|201735.8|201585.8|201749.5|201646.6|201696.6|201585.8|30
1635188170000|2021-10-25 18:56:10|201736.4|201586.4|201738.3|201588.3|201738.3|201588.3|201735.1|201585.1|19
1635188180000|2021-10-25 18:56:20|201738.2|201588.2|201732.9|201582.9|201738.4|201588.4|201732.2|201582.2|16
1635188190000|2021-10-25 18:56:30|201735.4|201585.4|201735.7|201585.7|201736.5|201586.5|201734.8|201584.8|20
1635188200000|2021-10-25 18:56:40|201735.4|201585.4|201735.2|201585.2|201736.1|201586.1|201734.8|201584.8|21
1635188210000|2021-10-25 18:56:50|201735.4|201585.4|201736.1|201586.1|201737|201587|201735.4|201585.4|13
1635188220000|2021-10-25 18:57:00|201732.9|201582.9|201680.3|201630.3|201732.9|201632.6|201680.3|201581.9|18
1635188230000|2021-10-25 18:57:10|201680|201630|201725.9|201575.9|201729.7|201632.8|201678.2|201575.2|23
1635188240000|2021-10-25 18:57:20|201676.7|201626.7|201728.3|201578.3|201729.3|201626.7|201676.7|201574.8|23
1635188250000|2021-10-25 18:57:30|201728.2|201578.2|201700.7|201550.7|201728.2|201578.2|201700.3|201550.3|28
1635188260000|2021-10-25 18:57:40|201701.3|201551.3|201709.6|201559.6|201709.6|201559.6|201701.3|201551.3|22
1635188270000|2021-10-25 18:57:50|201702|201552|201702.9|201552.9|201705.7|201555.7|201701.8|201551.8|24
1635188280000|2021-10-25 18:58:00|201702.8|201552.8|201699.7|201549.7|201702.8|201552.8|201694.5|201544.5|28
1635188290000|2021-10-25 18:58:10|201698.8|201548.8|201700.7|201550.7|201705.8|201555.8|201698.5|201548.5|23
1635188300000|2021-10-25 18:58:20|201699.9|201549.9|201649|201599|201700.5|201599|201649|201548.4|23
1635188310000|2021-10-25 18:58:30|201648.4|201598.4|201706.6|201556.6|201710.6|201598.4|201648.4|201554.2|21
1635188320000|2021-10-25 18:58:40|201707.2|201557.2|201701.2|201551.2|201707.2|201557.2|201696.2|201546.2|25
1635188330000|2021-10-25 18:58:50|201699.8|201549.8|201700.2|201550.2|201702.3|201552.3|201699.7|201549.7|26
1635188340000|2021-10-25 18:59:00|201697.4|201547.4|201700.1|201550.1|201700.4|201550.4|201695.8|201545.8|25
1635188350000|2021-10-25 18:59:10|201699.7|201549.7|201686.8|201536.8|201699.7|201590.3|201640.3|201536.8|32
1635188360000|2021-10-25 18:59:20|201687.9|201537.9|201690.9|201540.9|201694.9|201544.9|201686.6|201536.6|27
1635188370000|2021-10-25 18:59:30|201688.7|201538.7|201688.7|201538.7|201693.9|201543.9|201684.9|201534.9|34
1635188380000|2021-10-25 18:59:40|201635.3|201585.3|201635.5|201585.5|201692.1|201589|201633.2|201533.5|36
1635188390000|2021-10-25 18:59:50|201634.9|201584.9|201695.1|201545.1|201698.6|201584.9|201634.9|201541.7|33
1635188400000|2021-10-25 19:00:00|201697.3|201547.3|201701.1|201551.1|201702.1|201552.1|201693.9|201543.9|28
1635188410000|2021-10-25 19:00:10|201701.6|201551.6|201702.4|201552.4|201709.3|201559.3|201700.5|201550.5|32
1635188420000|2021-10-25 19:00:20|201701.1|201551.1|201698.3|201548.3|201702.4|201552.4|201697.7|201547.7|27
1635188430000|2021-10-25 19:00:30|201697.9|201547.9|201695.1|201545.1|201698|201548|201693.9|201543.9|24
1635188440000|2021-10-25 19:00:40|201693|201543|201660.2|201510.2|201693.3|201543.3|201658.7|201508.7|32
1635188450000|2021-10-25 19:00:50|201659.8|201509.8|201660.5|201510.5|201661.8|201511.8|201656.8|201506.8|22
1635188460000|2021-10-25 19:01:00|201659.5|201509.5|201664.8|201514.8|201665.8|201515.8|201659.5|201509.5|28
1635188470000|2021-10-25 19:01:10|201664.7|201514.7|201663.9|201513.9|201667|201517|201663.9|201513.9|27
1635188480000|2021-10-25 19:01:20|201663.8|201513.8|201661.3|201511.3|201664.8|201514.8|201659.8|201509.8|30
1635188490000|2021-10-25 19:01:30|201673.9|201523.9|201703.1|201553.1|201705.2|201555.2|201673.9|201523.9|32
1635188500000|2021-10-25 19:01:40|201702.6|201552.6|201701.7|201551.7|201704.4|201554.4|201700.4|201550.4|17
1635188510000|2021-10-25 19:01:50|201702.3|201552.3|201664|201514|201702.3|201552.3|201662.1|201512.1|34
1635188520000|2021-10-25 19:02:00|201663.8|201513.8|201664.3|201514.3|201665|201515|201662.5|201512.5|23
1635188530000|2021-10-25 19:02:10|201690.8|201540.8|201694.3|201544.3|201701.2|201551.2|201690.8|201540.8|29
1635188540000|2021-10-25 19:02:20|201694.6|201544.6|201685.5|201535.5|201695|201545|201676.5|201526.5|27
1635188550000|2021-10-25 19:02:30|201685.3|201535.3|201667.2|201517.2|201685.3|201535.3|201662|201512|31
1635188560000|2021-10-25 19:02:40|201666.7|201516.7|201657|201507|201668.7|201518.7|201655|201505|31
1635188570000|2021-10-25 19:02:50|201653|201503|201662|201512|201669.1|201519.1|201640.3|201490.3|28
1635188580000|2021-10-25 19:03:00|201662.2|201512.2|201670.8|201520.8|201672.9|201522.9|201660.8|201510.8|22
1635188590000|2021-10-25 19:03:10|201668.7|201518.7|201667.4|201517.4|201668.7|201518.7|201667.4|201517.4|14
1635188600000|2021-10-25 19:03:20|201667.3|201517.3|201662.6|201512.6|201671.9|201521.9|201660.6|201510.6|22
1635188610000|2021-10-25 19:03:30|201664.2|201514.2|201670.9|201520.9|201674.1|201524.1|201663.3|201513.3|26
1635188620000|2021-10-25 19:03:40|201672.1|201522.1|201693.2|201543.2|201702.1|201552.1|201657.8|201507.8|34
1635188630000|2021-10-25 19:03:50|201697.9|201547.9|201688.3|201538.3|201700.7|201550.7|201683.5|201533.5|29
1635188640000|2021-10-25 19:04:00|201689.3|201539.3|201688.7|201538.7|201690.4|201540.4|201685.6|201535.6|24
1635188650000|2021-10-25 19:04:10|201689|201539|201688.9|201538.9|201689|201539|201687.8|201537.8|17
1635188660000|2021-10-25 19:04:20|201689|201539|201719.4|201569.4|201726.7|201576.7|201688.9|201538.9|32
1635188670000|2021-10-25 19:04:30|201720.9|201570.9|201722.4|201572.4|201723.7|201573.7|201717.8|201567.8|31
1635188680000|2021-10-25 19:04:40|201719.4|201569.4|201718.1|201568.1|201724.4|201574.4|201702.1|201552.1|24
1635188690000|2021-10-25 19:04:50|201718.2|201568.2|201725.8|201575.8|201726.5|201576.5|201712.7|201562.7|28
1635188700000|2021-10-25 19:05:00|201725.5|201575.5|201722.5|201572.5|201729.6|201579.6|201722.4|201572.4|17
1635188710000|2021-10-25 19:05:10|201738|201588|201739.3|201589.3|201746.9|201596.9|201738|201588|26
1635188720000|2021-10-25 19:05:20|201737.6|201587.6|201742.2|201592.2|201742.2|201592.2|201735.5|201585.5|22
1635188730000|2021-10-25 19:05:30|201742.3|201592.3|201753.1|201603.1|201753.9|201603.9|201742.3|201592.3|24
1635188740000|2021-10-25 19:05:40|201753.6|201603.6|201754.3|201604.3|201755.1|201605.1|201752.1|201602.1|16
1635188750000|2021-10-25 19:05:50|201752.2|201602.2|201792.9|201642.9|201794.1|201644.1|201752.2|201602.2|21
1635188760000|2021-10-25 19:06:00|201792.2|201642.2|201792.1|201642.1|201793.7|201643.7|201789.4|201639.4|10
1635188770000|2021-10-25 19:06:10|201791.3|201641.3|201787.8|201637.8|201795.3|201645.3|201786.6|201636.6|18
1635188780000|2021-10-25 19:06:20|201788.4|201638.4|201789.4|201639.4|201792.5|201642.5|201788.4|201638.4|16
1635188790000|2021-10-25 19:06:30|201787.9|201637.9|201792.5|201642.5|201792.6|201642.6|201787.9|201637.9|21
1635188800000|2021-10-25 19:06:40|201792.4|201642.4|201790.5|201640.5|201793.3|201643.3|201784.8|201634.8|23
1635188810000|2021-10-25 19:06:50|201789.8|201639.8|201784.5|201634.5|201789.8|201639.8|201783.3|201633.3|24
1635188820000|2021-10-25 19:07:00|201784.7|201634.7|201785.3|201635.3|201787.7|201637.7|201784.7|201634.7|21
1635188830000|2021-10-25 19:07:10|201785.5|201635.5|201785.2|201635.2|201786.2|201636.2|201784.6|201634.6|15
1635188840000|2021-10-25 19:07:20|201784.8|201634.8|201783.7|201633.7|201787.2|201637.2|201782.6|201632.6|20
1635188850000|2021-10-25 19:07:30|201784.9|201634.9|201788|201638|201795.4|201645.4|201784.2|201634.2|27
1635188860000|2021-10-25 19:07:40|201797.3|201647.3|201796.4|201646.4|201797.9|201647.9|201792.4|201642.4|21
1635188870000|2021-10-25 19:07:50|201793.6|201643.6|201792.2|201642.2|201795.1|201645.1|201792|201642|20
1635188880000|2021-10-25 19:08:00|201792.1|201642.1|201825.3|201675.3|201828.2|201678.2|201792.1|201642.1|31
1635188890000|2021-10-25 19:08:10|201828.4|201678.4|201827.8|201677.8|201828.4|201678.4|201825.2|201675.2|21
1635188900000|2021-10-25 19:08:20|201829.7|201679.7|201829.4|201679.4|201831.7|201681.7|201826.9|201676.9|17
1635188910000|2021-10-25 19:08:30|201829.7|201679.7|201832.3|201682.3|201834.1|201684.1|201826.4|201676.4|19
1635188920000|2021-10-25 19:08:40|201833|201683|201831.4|201681.4|201833.6|201683.6|201826.1|201676.1|18
1635188930000|2021-10-25 19:08:50|201831.6|201681.6|201830.7|201680.7|201831.6|201681.6|201830.6|201680.6|10
1635188940000|2021-10-25 19:09:00|201831|201681|201830.1|201680.1|201831|201681|201826.9|201676.9|10
1635188950000|2021-10-25 19:09:10|201829.6|201679.6|201862.6|201712.6|201866.1|201716.1|201828.6|201678.6|26
1635188960000|2021-10-25 19:09:20|201863.7|201713.7|201865|201715|201867.9|201717.9|201862.2|201712.2|18
1635188970000|2021-10-25 19:09:30|201864.5|201714.5|201864.3|201714.3|201867.7|201717.7|201863.5|201713.5|13
1635188980000|2021-10-25 19:09:40|201864.8|201714.8|201871.3|201721.3|201872.8|201722.8|201864.8|201714.8|23
1635188990000|2021-10-25 19:09:50|201871.8|201721.8|201872.4|201722.4|201873.3|201723.3|201869.8|201719.8|16
1635189000000|2021-10-25 19:10:00|201870.2|201720.2|201865.2|201715.2|201871|201721|201865.2|201715.2|13
1635189010000|2021-10-25 19:10:10|201866.9|201716.9|201864.8|201714.8|201868.7|201718.7|201863.9|201713.9|18
1635189020000|2021-10-25 19:10:20|201864.9|201714.9|201866.4|201716.4|201872.3|201722.3|201864.9|201714.9|11
1635189030000|2021-10-25 19:10:30|201867.4|201717.4|201868.2|201718.2|201869.2|201719.2|201867.4|201717.4|17
1635189040000|2021-10-25 19:10:40|201869.2|201719.2|201866.3|201716.3|201869.5|201719.5|201865.5|201715.5|16
1635189050000|2021-10-25 19:10:50|201866.9|201716.9|201869.3|201719.3|201877|201727|201865.3|201715.3|20
1635189060000|2021-10-25 19:11:00|201872.4|201722.4|201826.4|201776.4|201872.4|201780.8|201825.1|201722.4|12
1635189070000|2021-10-25 19:11:10|201877.3|201727.3|201872.8|201722.8|201877.3|201727.3|201870.9|201720.9|8
1635189080000|2021-10-25 19:11:20|201872|201722|201870.4|201720.4|201873.3|201723.3|201869.8|201719.8|15
1635189090000|2021-10-25 19:11:30|201870|201720|201870.5|201720.5|201871.1|201721.1|201869.2|201719.2|9
1635189100000|2021-10-25 19:11:40|201869.4|201719.4|201870.3|201720.3|201872.8|201722.8|201869.3|201719.3|20
1635189110000|2021-10-25 19:11:50|201871.4|201721.4|201909.1|201759.1|201911.4|201761.4|201871.4|201721.4|16
1635189120000|2021-10-25 19:12:00|201909.8|201759.8|201906.5|201756.5|201910.9|201760.9|201906|201756|26
1635189130000|2021-10-25 19:12:10|201907.4|201757.4|201908.3|201758.3|201909.6|201759.6|201905.5|201755.5|19
1635189140000|2021-10-25 19:12:20|201907.5|201757.5|201907.3|201757.3|201910.3|201760.3|201907.3|201757.3|17
1635189150000|2021-10-25 19:12:30|201909.1|201759.1|201908.8|201758.8|201909.1|201759.1|201906.8|201756.8|13
1635189160000|2021-10-25 19:12:40|201908.5|201758.5|201908|201758|201908.9|201758.9|201906.9|201756.9|13
1635189170000|2021-10-25 19:12:50|201908.2|201758.2|201908|201758|201911.4|201761.4|201908|201758|13
1635189180000|2021-10-25 19:13:00|201907.8|201757.8|201910.5|201760.5|201911.6|201761.6|201907.4|201757.4|12
1635189190000|2021-10-25 19:13:10|201910|201760|201909.3|201759.3|201911.3|201761.3|201908|201758|17
1635189200000|2021-10-25 19:13:20|201908|201758|201907.8|201757.8|201910.3|201760.3|201907.6|201757.6|11
1635189210000|2021-10-25 19:13:30|201907.9|201757.9|201906.8|201756.8|201908.1|201758.1|201906.8|201756.8|13
1635189220000|2021-10-25 19:13:40|201907.8|201757.8|201907|201757|201907.8|201757.8|201904.1|201754.1|16
1635189230000|2021-10-25 19:13:50|201906.9|201756.9|201905.7|201755.7|201907|201757|201905.6|201755.6|5
1635189240000|2021-10-25 19:14:00|201905.4|201755.4|201908.5|201758.5|201909|201759|201904.3|201754.3|12
1635189250000|2021-10-25 19:14:10|201909.9|201759.9|201908.5|201758.5|201910.6|201760.6|201908.5|201758.5|18
1635189260000|2021-10-25 19:14:20|201908|201758|201906.3|201756.3|201908.5|201758.5|201906.3|201756.3|10
1635189270000|2021-10-25 19:14:30|201908.9|201758.9|201907.4|201757.4|201909.5|201759.5|201906.3|201756.3|15
1635189280000|2021-10-25 19:14:40|201906.7|201756.7|201907.2|201757.2|201910|201760|201906.2|201756.2|17
1635189290000|2021-10-25 19:14:50|201908.3|201758.3|201908.3|201758.3|201911.5|201761.5|201908|201758|14
1635189300000|2021-10-25 19:15:00|201908.4|201758.4|201908.6|201758.6|201910.8|201760.8|201906.2|201756.2|16
1635189310000|2021-10-25 19:15:10|201907.9|201757.9|201906.7|201756.7|201907.9|201757.9|201906.4|201756.4|9
1635189320000|2021-10-25 19:15:20|201906.8|201756.8|201908.2|201758.2|201909.9|201759.9|201906|201756|13
1635189330000|2021-10-25 19:15:30|201910|201760|201910.3|201760.3|201911.9|201761.9|201908.7|201758.7|21
1635189340000|2021-10-25 19:15:40|201910|201760|201905.2|201755.2|201911.2|201761.2|201905.2|201755.2|14
1635189350000|2021-10-25 19:15:50|201906|201756|201906|201756|201906.3|201756.3|201905.7|201755.7|15
1635189360000|2021-10-25 19:16:00|201905.4|201755.4|201903.5|201753.5|201906.1|201756.1|201903.1|201753.1|16
1635189370000|2021-10-25 19:16:10|201904.1|201754.1|201873.9|201723.9|201904.1|201754.1|201869.6|201719.6|29
1635189380000|2021-10-25 19:16:20|201873.2|201723.2|201879.1|201729.1|201881|201731|201870.8|201720.8|25
1635189390000|2021-10-25 19:16:30|201877.2|201727.2|201866.5|201716.5|201877.2|201727.2|201864.3|201714.3|21
1635189400000|2021-10-25 19:16:40|201864.3|201714.3|201864.5|201714.5|201866.9|201716.9|201863.3|201713.3|9
1635189410000|2021-10-25 19:16:50|201864.4|201714.4|201860.9|201710.9|201869|201719|201855.2|201705.2|22
1635189420000|2021-10-25 19:17:00|201860.7|201710.7|201864.2|201714.2|201866.1|201716.1|201860.1|201710.1|16
1635189430000|2021-10-25 19:17:10|201864.6|201714.6|201866.6|201716.6|201867.9|201717.9|201861.7|201711.7|17
1635189440000|2021-10-25 19:17:20|201866.2|201716.2|201862.6|201712.6|201866.8|201716.8|201862.6|201712.6|9
1635189450000|2021-10-25 19:17:30|201864.2|201714.2|201863.8|201713.8|201864.7|201714.7|201863.4|201713.4|12
1635189460000|2021-10-25 19:17:40|201863.9|201713.9|201895.6|201745.6|201896.4|201778.8|201828.8|201713.9|16
1635189470000|2021-10-25 19:17:50|201895|201745|201870.8|201720.8|201896.2|201746.2|201868.3|201718.3|24
1635189480000|2021-10-25 19:18:00|201869.5|201719.5|201867.1|201717.1|201869.9|201719.9|201866.5|201716.5|19
1635189490000|2021-10-25 19:18:10|201863.2|201713.2|201864|201714|201865.1|201715.1|201862.4|201712.4|20
1635189500000|2021-10-25 19:18:20|201862.8|201712.8|201859.2|201709.2|201863.6|201713.6|201859|201709|18
1635189510000|2021-10-25 19:18:30|201859.1|201709.1|201876.6|201726.6|201882|201732|201858.3|201708.3|18
1635189520000|2021-10-25 19:18:40|201877|201727|201880.9|201730.9|201880.9|201730.9|201877|201727|21
1635189530000|2021-10-25 19:18:50|201881|201731|201881.2|201731.2|201881.2|201731.2|201877|201727|13
1635189540000|2021-10-25 19:19:00|201881.4|201731.4|201881.7|201731.7|201883.8|201733.8|201878.3|201728.3|17
1635189550000|2021-10-25 19:19:10|201882|201732|201883.4|201733.4|201886.9|201736.9|201878.4|201728.4|25
1635189560000|2021-10-25 19:19:20|201883.3|201733.3|201882.3|201732.3|201885.2|201735.2|201882.1|201732.1|16
1635189570000|2021-10-25 19:19:30|201881|201731|201884.1|201734.1|201886.2|201736.2|201881|201731|16
1635189580000|2021-10-25 19:19:40|201882.4|201732.4|201877.8|201727.8|201882.4|201732.4|201877.8|201727.8|20
1635189590000|2021-10-25 19:19:50|201877.6|201727.6|201878.7|201728.7|201879.6|201729.6|201877|201727|14
1635189600000|2021-10-25 19:20:00|201878.2|201728.2|201877.5|201727.5|201878.7|201728.7|201877.5|201727.5|10
1635189610000|2021-10-25 19:20:10|201880.7|201730.7|201878.1|201728.1|201880.7|201730.7|201878.1|201728.1|12
1635189620000|2021-10-25 19:20:20|201877.8|201727.8|201878.8|201728.8|201879.4|201729.4|201877.7|201727.7|8
1635189630000|2021-10-25 19:20:30|201880.1|201730.1|201877.6|201727.6|201882.4|201732.4|201877.6|201727.6|10
1635189640000|2021-10-25 19:20:40|201877.3|201727.3|201878.2|201728.2|201880.2|201730.2|201876.9|201726.9|12
1635189650000|2021-10-25 19:20:50|201879.9|201729.9|201880.6|201730.6|201881.9|201731.9|201877.3|201727.3|19
1635189660000|2021-10-25 19:21:00|201880.2|201730.2|201902.2|201752.2|201909.3|201759.3|201879.8|201729.8|23
1635189670000|2021-10-25 19:21:10|201900.7|201750.7|201900.3|201750.3|201905.9|201755.9|201899.9|201749.9|19
1635189680000|2021-10-25 19:21:20|201900.2|201750.2|201906.4|201756.4|201912.1|201762.1|201899.1|201749.1|18
1635189690000|2021-10-25 19:21:30|201906.8|201756.8|201907.5|201757.5|201913.5|201763.5|201904.5|201754.5|18
1635189700000|2021-10-25 19:21:40|201907.6|201757.6|201909.1|201759.1|201909.5|201759.5|201907.2|201757.2|12
1635189710000|2021-10-25 19:21:50|201909.2|201759.2|201909.4|201759.4|201910.5|201760.5|201907.8|201757.8|15
1635189720000|2021-10-25 19:22:00|201909.1|201759.1|201909.6|201759.6|201909.6|201759.6|201907.7|201757.7|11
1635189730000|2021-10-25 19:22:10|201910.5|201760.5|201910.5|201760.5|201910.8|201760.8|201908.4|201758.4|13
1635189740000|2021-10-25 19:22:20|201910.9|201760.9|201911.7|201761.7|201912.9|201762.9|201909.9|201759.9|15
1635189750000|2021-10-25 19:22:30|201912.6|201762.6|201911.2|201761.2|201913.5|201763.5|201909.6|201759.6|18
1635189760000|2021-10-25 19:22:40|201911.4|201761.4|201911.2|201761.2|201912.2|201762.2|201910.9|201760.9|24
1635189770000|2021-10-25 19:22:50|201911|201761|201911.5|201761.5|201912.4|201762.4|201910.6|201760.6|13
1635189780000|2021-10-25 19:23:00|201911.7|201761.7|201910.5|201760.5|201913.4|201763.4|201909.6|201759.6|20
1635189790000|2021-10-25 19:23:10|201910.8|201760.8|201912.3|201762.3|201912.5|201762.5|201910|201760|17
1635189800000|2021-10-25 19:23:20|201912.4|201762.4|201908.3|201758.3|201912.4|201762.4|201908.1|201758.1|12
1635189810000|2021-10-25 19:23:30|201908.9|201758.9|201907.2|201757.2|201909.1|201759.1|201903.1|201753.1|27
1635189820000|2021-10-25 19:23:40|201907.9|201757.9|201901.3|201751.3|201909|201759|201901.3|201751.3|25
1635189830000|2021-10-25 19:23:50|201901.7|201751.7|201908.1|201758.1|201908.4|201758.4|201901.7|201751.7|26
1635189840000|2021-10-25 19:24:00|201906.3|201756.3|201904.5|201754.5|201908.1|201758.1|201898.8|201748.8|25
1635189850000|2021-10-25 19:24:10|201904.3|201754.3|201900.4|201750.4|201905.6|201755.6|201897|201747|27
1635189860000|2021-10-25 19:24:20|201900.1|201750.1|201899.2|201749.2|201900.4|201750.4|201895.7|201745.7|18
1635189870000|2021-10-25 19:24:30|201900.8|201750.8|201861.2|201711.2|201909.8|201759.8|201861.2|201711.2|36
1635189880000|2021-10-25 19:24:40|201861.7|201711.7|201863.9|201713.9|201864|201714|201860.8|201710.8|17
1635189890000|2021-10-25 19:24:50|201860.2|201710.2|201861.7|201711.7|201862.9|201712.9|201858.2|201708.2|19
1635189900000|2021-10-25 19:25:00|201862|201712|201861.8|201711.8|201862.3|201712.3|201860.1|201710.1|24
1635189910000|2021-10-25 19:25:10|201861.4|201711.4|201856.9|201706.9|201861.9|201711.9|201856.3|201706.3|15
1635189920000|2021-10-25 19:25:20|201858.5|201708.5|201860.3|201710.3|201861.4|201711.4|201856.1|201706.1|19
1635189930000|2021-10-25 19:25:30|201859.1|201709.1|201862.3|201712.3|201862.3|201712.3|201857.9|201707.9|11
1635189940000|2021-10-25 19:25:40|201860.7|201710.7|201862.3|201712.3|201863.3|201713.3|201857.6|201707.6|20
1635189950000|2021-10-25 19:25:50|201861.6|201711.6|201869.1|201719.1|201874.3|201724.3|201861.6|201711.6|23
1635189960000|2021-10-25 19:26:00|201868.6|201718.6|201878|201728|201878|201728|201866.1|201716.1|26
1635189970000|2021-10-25 19:26:10|201899.6|201749.6|201905.7|201755.7|201908.2|201758.2|201899.6|201749.6|23
1635189980000|2021-10-25 19:26:20|201905.2|201755.2|201902.8|201752.8|201905.2|201755.2|201901.4|201751.4|14
1635189990000|2021-10-25 19:26:30|201903|201753|201903.2|201753.2|201903.2|201753.2|201902.2|201752.2|11
1635190000000|2021-10-25 19:26:40|201901.7|201751.7|201867.2|201717.2|201901.7|201751.7|201865.9|201715.9|23
1635190010000|2021-10-25 19:26:50|201866.8|201716.8|201863.5|201713.5|201866.8|201716.8|201861|201711|14
1635190020000|2021-10-25 19:27:00|201861.4|201711.4|201863.2|201713.2|201864.2|201714.2|201861.4|201711.4|10
1635190030000|2021-10-25 19:27:10|201862.8|201712.8|201859|201709|201862.8|201712.8|201859|201709|14
1635190040000|2021-10-25 19:27:20|201859.3|201709.3|201860.6|201710.6|201861|201711|201859.1|201709.1|12
1635190050000|2021-10-25 19:27:30|201860.5|201710.5|201862.1|201712.1|201862.5|201712.5|201860.1|201710.1|9
1635190060000|2021-10-25 19:27:40|201860.6|201710.6|201859.9|201709.9|201861.4|201711.4|201859.6|201709.6|8
1635190070000|2021-10-25 19:27:50|201861.5|201711.5|201857.4|201707.4|201861.5|201711.5|201855.7|201705.7|25
1635190080000|2021-10-25 19:28:00|201858|201708|201855.9|201705.9|201859.2|201709.2|201855.9|201705.9|14
1635190090000|2021-10-25 19:28:10|201856.1|201706.1|201859.7|201709.7|201861.1|201711.1|201856.1|201706.1|11
1635190100000|2021-10-25 19:28:20|201858.4|201708.4|201860.7|201710.7|201861.5|201711.5|201858.4|201708.4|12
1635190110000|2021-10-25 19:28:30|201860.9|201710.9|201859|201709|201870.2|201720.2|201856.4|201706.4|26
1635190120000|2021-10-25 19:28:40|201858.8|201708.8|201864|201714|201865.3|201715.3|201858.4|201708.4|19
1635190130000|2021-10-25 19:28:50|201863.4|201713.4|201862.7|201712.7|201864.4|201714.4|201862|201712|15
1635190140000|2021-10-25 19:29:00|201862.5|201712.5|201859.9|201709.9|201862.9|201712.9|201858.8|201708.8|20
1635190150000|2021-10-25 19:29:10|201859.5|201709.5|201859.8|201709.8|201861|201711|201858.4|201708.4|10
1635190160000|2021-10-25 19:29:20|201860.4|201710.4|201859.8|201709.8|201861.4|201711.4|201859.6|201709.6|10
1635190170000|2021-10-25 19:29:30|201859.9|201709.9|201862.8|201712.8|201862.8|201712.8|201859.9|201709.9|9
1635190180000|2021-10-25 19:29:40|201862.1|201712.1|201860.2|201710.2|201863.2|201713.2|201860.2|201710.2|12
1635190190000|2021-10-25 19:29:50|201859.9|201709.9|201859.6|201709.6|201860.7|201710.7|201859.6|201709.6|9
1635190200000|2021-10-25 19:30:00|201860.2|201710.2|201860.4|201710.4|201863.8|201713.8|201858.3|201708.3|21
1635190210000|2021-10-25 19:30:10|201861.2|201711.2|201863.6|201713.6|201863.8|201713.8|201860.3|201710.3|25
1635190220000|2021-10-25 19:30:20|201863.7|201713.7|201861|201711|201865.8|201715.8|201861|201711|16
1635190230000|2021-10-25 19:30:30|201861.1|201711.1|201862.3|201712.3|201864.3|201714.3|201861|201711|21
1635190240000|2021-10-25 19:30:40|201862.4|201712.4|201864.1|201714.1|201865.1|201715.1|201861|201711|15
1635190250000|2021-10-25 19:30:50|201864.4|201714.4|201865.3|201715.3|201865.4|201715.4|201861.7|201711.7|16
1635190260000|2021-10-25 19:31:00|201863|201713|201860.5|201710.5|201863|201713|201857.3|201707.3|19
1635190270000|2021-10-25 19:31:10|201860.1|201710.1|201860.5|201710.5|201863.6|201713.6|201857.7|201707.7|24
1635190280000|2021-10-25 19:31:20|201860.6|201710.6|201858.7|201708.7|201861.8|201711.8|201857.9|201707.9|23
1635190290000|2021-10-25 19:31:30|201860.7|201710.7|201856.6|201706.6|201860.7|201710.7|201856.6|201706.6|22
1635190300000|2021-10-25 19:31:40|201856.8|201706.8|201860.2|201710.2|201860.8|201710.8|201856.6|201706.6|22
1635190310000|2021-10-25 19:31:50|201860.1|201710.1|201861.8|201711.8|201861.9|201711.9|201858.1|201708.1|21
1635190320000|2021-10-25 19:32:00|201860.5|201710.5|201861.4|201711.4|201862.6|201712.6|201857.9|201707.9|24
1635190330000|2021-10-25 19:32:10|201861.6|201711.6|201860.4|201710.4|201862.4|201712.4|201860.4|201710.4|11
1635190340000|2021-10-25 19:32:20|201862.4|201712.4|201865.6|201715.6|201865.6|201715.6|201862.1|201712.1|18
1635190350000|2021-10-25 19:32:30|201863.6|201713.6|201860.1|201710.1|201863.6|201713.6|201854.3|201704.3|25
1635190360000|2021-10-25 19:32:40|201860.5|201710.5|201861.9|201711.9|201861.9|201711.9|201859.9|201709.9|13
1635190370000|2021-10-25 19:32:50|201861.7|201711.7|201861.2|201711.2|201864.1|201714.1|201859.9|201709.9|13
1635190380000|2021-10-25 19:33:00|201861.3|201711.3|201858.6|201708.6|201865.1|201715.1|201858.5|201708.5|23
1635190390000|2021-10-25 19:33:10|201857|201707|201859.2|201709.2|201859.6|201709.6|201856.5|201706.5|19
1635190400000|2021-10-25 19:33:20|201859.6|201709.6|201855.9|201705.9|201859.7|201709.7|201855.7|201705.7|16
1635190410000|2021-10-25 19:33:30|201856.3|201706.3|201857.6|201707.6|201857.9|201707.9|201856.3|201706.3|19
1635190420000|2021-10-25 19:33:40|201857.3|201707.3|201856.7|201706.7|201861|201711|201856.4|201706.4|25
1635190430000|2021-10-25 19:33:50|201856.3|201706.3|201857.6|201707.6|201860.5|201710.5|201856.3|201706.3|19
1635190440000|2021-10-25 19:34:00|201857.5|201707.5|201857.5|201707.5|201859.8|201709.8|201856.7|201706.7|28
1635190450000|2021-10-25 19:34:10|201857.4|201707.4|201858.2|201708.2|201859.3|201709.3|201856.6|201706.6|22
1635190460000|2021-10-25 19:34:20|201858.4|201708.4|201857.7|201707.7|201858.8|201708.8|201856.4|201706.4|23
1635190470000|2021-10-25 19:34:30|201857.3|201707.3|201857.2|201707.2|201859.4|201709.4|201856.9|201706.9|17
1635190480000|2021-10-25 19:34:40|201858|201708|201858.4|201708.4|201858.4|201708.4|201857.7|201707.7|11
1635190490000|2021-10-25 19:34:50|201858.7|201708.7|201857.8|201707.8|201859.9|201709.9|201854.8|201704.8|21
1635190500000|2021-10-25 19:35:00|201857.5|201707.5|201859.7|201709.7|201860.8|201710.8|201857.2|201707.2|22
1635190510000|2021-10-25 19:35:10|201858.9|201708.9|201861.9|201711.9|201862.9|201712.9|201857.8|201707.8|21
1635190520000|2021-10-25 19:35:20|201862.1|201712.1|201858.8|201708.8|201862.1|201712.1|201855.6|201705.6|18
1635190530000|2021-10-25 19:35:30|201858.2|201708.2|201855.2|201705.2|201859.1|201709.1|201854.2|201704.2|18
1635190540000|2021-10-25 19:35:40|201855.4|201705.4|201828.2|201678.2|201855.4|201705.4|201826.6|201676.6|25
1635190550000|2021-10-25 19:35:50|201828.7|201678.7|201823.5|201673.5|201831|201681|201823.5|201673.5|20
1635190560000|2021-10-25 19:36:00|201824.1|201674.1|201824|201674|201824.7|201674.7|201817.6|201667.6|28
1635190570000|2021-10-25 19:36:10|201824.1|201674.1|201826|201676|201829.1|201679.1|201823.6|201673.6|30
1635190580000|2021-10-25 19:36:20|201825|201675|201829.2|201679.2|201829.2|201679.2|201820.2|201670.2|19
1635190590000|2021-10-25 19:36:30|201828.6|201678.6|201828.4|201678.4|201828.7|201678.7|201826.5|201676.5|20
1635190600000|2021-10-25 19:36:40|201828.5|201678.5|201829.6|201679.6|201830.6|201680.6|201827.1|201677.1|24
1635190610000|2021-10-25 19:36:50|201827.2|201677.2|201823.1|201673.1|201827.6|201677.6|201820.6|201670.6|23
1635190620000|2021-10-25 19:37:00|201822.8|201672.8|201822.5|201672.5|201824.4|201674.4|201821.7|201671.7|16
1635190630000|2021-10-25 19:37:10|201822.8|201672.8|201820.8|201670.8|201823.4|201673.4|201820.8|201670.8|18
1635190640000|2021-10-25 19:37:20|201820.7|201670.7|201824.2|201674.2|201824.9|201674.9|201819|201669|17
1635190650000|2021-10-25 19:37:30|201824.7|201674.7|201823|201673|201825|201675|201822.9|201672.9|14
1635190660000|2021-10-25 19:37:40|201824.5|201674.5|201823.7|201673.7|201824.8|201674.8|201821.6|201671.6|14
1635190670000|2021-10-25 19:37:50|201823.5|201673.5|201823.1|201673.1|201825.9|201675.9|201822.1|201672.1|19
1635190680000|2021-10-25 19:38:00|201823.9|201673.9|201821|201671|201824.5|201674.5|201820.9|201670.9|14
1635190690000|2021-10-25 19:38:10|201821.7|201671.7|201824.6|201674.6|201825.2|201675.2|201820.7|201670.7|16
1635190700000|2021-10-25 19:38:20|201824.9|201674.9|201825.5|201675.5|201825.6|201675.6|201824.6|201674.6|10
1635190710000|2021-10-25 19:38:30|201824.8|201674.8|201824.7|201674.7|201827.9|201677.9|201824|201674|19
1635190720000|2021-10-25 19:38:40|201824.3|201674.3|201833.7|201683.7|201834.3|201684.3|201824.3|201674.3|27
1635190730000|2021-10-25 19:38:50|201834.1|201684.1|201830.1|201680.1|201834.1|201684.1|201828.4|201678.4|21
1635190740000|2021-10-25 19:39:00|201830.5|201680.5|201828|201678|201830.5|201680.5|201825.1|201675.1|23
1635190750000|2021-10-25 19:39:10|201837|201687|201831.3|201681.3|201837|201687|201827.8|201677.8|28
1635190760000|2021-10-25 19:39:20|201831.4|201681.4|201834.1|201684.1|201834.8|201684.8|201831|201681|24
1635190770000|2021-10-25 19:39:30|201833.8|201683.8|201826.4|201676.4|201834.6|201684.6|201826.3|201676.3|17
1635190780000|2021-10-25 19:39:40|201826.2|201676.2|201838.4|201688.4|201843|201693|201825.1|201675.1|14
1635190790000|2021-10-25 19:39:50|201839|201689|201832.1|201682.1|201839|201689|201830.9|201680.9|22
1635190800000|2021-10-25 19:40:00|201834.9|201684.9|201830.7|201680.7|201836.5|201686.5|201829.7|201679.7|23
1635190810000|2021-10-25 19:40:10|201831.1|201681.1|201829.9|201679.9|201831.6|201681.6|201829.8|201679.8|14
1635190820000|2021-10-25 19:40:20|201830.4|201680.4|201830.8|201680.8|201834.1|201684.1|201829.5|201679.5|15
1635190830000|2021-10-25 19:40:30|201831.4|201681.4|201830.9|201680.9|201831.7|201681.7|201829|201679|13
1635190840000|2021-10-25 19:40:40|201830.8|201680.8|201829.8|201679.8|201831.1|201681.1|201828.4|201678.4|17
1635190850000|2021-10-25 19:40:50|201831.8|201681.8|201833|201683|201834.4|201684.4|201822.7|201672.7|17
1635190860000|2021-10-25 19:41:00|201833.8|201683.8|201829.9|201679.9|201834.3|201684.3|201829.4|201679.4|20
1635190870000|2021-10-25 19:41:10|201830|201680|201826.7|201676.7|201832.4|201682.4|201817.2|201667.2|24
1635190880000|2021-10-25 19:41:20|201829.9|201679.9|201832.4|201682.4|201836.4|201686.4|201829.9|201679.9|19
1635190890000|2021-10-25 19:41:30|201832|201682|201832|201682|201834.1|201684.1|201832|201682|10
1635190900000|2021-10-25 19:41:40|201833.5|201683.5|201836.5|201686.5|201837.1|201687.1|201833.5|201683.5|12
1635190910000|2021-10-25 19:41:50|201837.2|201687.2|201797.9|201647.9|201841.3|201691.3|201796.6|201646.6|28
1635190920000|2021-10-25 19:42:00|201798|201648|201791.9|201641.9|201798|201648|201791.9|201641.9|24
1635190930000|2021-10-25 19:42:10|201791.6|201641.6|201786.4|201636.4|201791.6|201641.6|201784.8|201634.8|22
1635190940000|2021-10-25 19:42:20|201786.5|201636.5|201786.9|201636.9|201787.7|201637.7|201786.2|201636.2|17
1635190950000|2021-10-25 19:42:30|201786.6|201636.6|201786.6|201636.6|201786.7|201636.7|201786.4|201636.4|11
1635190960000|2021-10-25 19:42:40|201786.8|201636.8|201805.9|201655.9|201805.9|201655.9|201786.7|201636.7|16
1635190970000|2021-10-25 19:42:50|201839.7|201689.7|201839.6|201689.6|201845.5|201695.5|201835.6|201685.6|29
1635190980000|2021-10-25 19:43:00|201840.5|201690.5|201806.9|201656.9|201840.5|201690.5|201804.8|201654.8|25
1635190990000|2021-10-25 19:43:10|201806.5|201656.5|201815.5|201665.5|201835.1|201685.1|201806.5|201656.5|31
1635191000000|2021-10-25 19:43:20|201814.4|201664.4|201814.6|201664.6|201817.7|201667.7|201813.8|201663.8|24
1635191010000|2021-10-25 19:43:30|201814.8|201664.8|201801.2|201651.2|201815.6|201665.6|201801.2|201651.2|25
1635191020000|2021-10-25 19:43:40|201802.9|201652.9|201800.2|201650.2|201804.8|201654.8|201799.3|201649.3|11
1635191030000|2021-10-25 19:43:50|201800.9|201650.9|201803.3|201653.3|201803.9|201653.9|201800.6|201650.6|18
1635191040000|2021-10-25 19:44:00|201803.2|201653.2|201801.7|201651.7|201803.8|201653.8|201799.6|201649.6|17
1635191050000|2021-10-25 19:44:10|201801.2|201651.2|201794.9|201644.9|201801.2|201651.2|201794.9|201644.9|20
1635191060000|2021-10-25 19:44:20|201795|201645|201795.9|201645.9|201796.2|201646.2|201795|201645|8
1635191070000|2021-10-25 19:44:30|201796.3|201646.3|201793.7|201643.7|201797.5|201647.5|201793.2|201643.2|22
1635191080000|2021-10-25 19:44:40|201793.4|201643.4|201792.8|201642.8|201793.7|201643.7|201792.6|201642.6|13
1635191090000|2021-10-25 19:44:50|201792.6|201642.6|201792.6|201642.6|201806.3|201656.3|201792.6|201642.6|24
1635191100000|2021-10-25 19:45:00|201796.5|201646.5|201796.6|201646.6|201799.3|201649.3|201796|201646|29
1635191110000|2021-10-25 19:45:10|201796.8|201646.8|201793.9|201643.9|201796.8|201646.8|201793.9|201643.9|17
1635191120000|2021-10-25 19:45:20|201795.3|201645.3|201794.5|201644.5|201795.5|201645.5|201794.5|201644.5|10
1635191130000|2021-10-25 19:45:30|201794.1|201644.1|201795.7|201645.7|201796.6|201646.6|201794.1|201644.1|18
1635191140000|2021-10-25 19:45:40|201795|201645|201798.5|201648.5|201799.4|201649.4|201794.8|201644.8|13
1635191150000|2021-10-25 19:45:50|201798.1|201648.1|201796.2|201646.2|201798.1|201648.1|201795.5|201645.5|15
1635191160000|2021-10-25 19:46:00|201796.5|201646.5|201795.3|201645.3|201798|201648|201793.9|201643.9|31
1635191170000|2021-10-25 19:46:10|201795.2|201645.2|201796.6|201646.6|201796.6|201646.6|201793.5|201643.5|22
1635191180000|2021-10-25 19:46:20|201796.2|201646.2|201797.2|201647.2|201798.3|201648.3|201796|201646|21
1635191190000|2021-10-25 19:46:30|201796.7|201646.7|201793.9|201643.9|201797.5|201647.5|201792.3|201642.3|23
1635191200000|2021-10-25 19:46:40|201794.2|201644.2|201795.9|201645.9|201795.9|201645.9|201791.3|201641.3|29
1635191210000|2021-10-25 19:46:50|201795.6|201645.6|201792.6|201642.6|201795.6|201645.6|201792.3|201642.3|25
1635191220000|2021-10-25 19:47:00|201797.4|201647.4|201790.3|201640.3|201797.4|201647.4|201790.3|201640.3|22
1635191230000|2021-10-25 19:47:10|201790|201640|201788.5|201638.5|201791.8|201641.8|201788.5|201638.5|18
1635191240000|2021-10-25 19:47:20|201788.3|201638.3|201790.7|201640.7|201791.3|201641.3|201788.3|201638.3|15
1635191250000|2021-10-25 19:47:30|201790.5|201640.5|201791|201641|201791|201641|201789.7|201639.7|16
1635191260000|2021-10-25 19:47:40|201790.7|201640.7|201789.7|201639.7|201792.5|201642.5|201786.2|201636.2|13
1635191270000|2021-10-25 19:47:50|201789.8|201639.8|201799.7|201649.7|201800.4|201698.1|201746.2|201638.8|25
1635191280000|2021-10-25 19:48:00|201799.5|201649.5|201796.9|201646.9|201799.5|201649.5|201792.3|201642.3|25
1635191290000|2021-10-25 19:48:10|201801.2|201651.2|201796|201646|201801.2|201651.2|201795.2|201645.2|24
1635191300000|2021-10-25 19:48:20|201795.8|201645.8|201790.4|201640.4|201795.9|201645.9|201789.9|201639.9|17
1635191310000|2021-10-25 19:48:30|201790.2|201640.2|201795|201645|201796.3|201646.3|201790.2|201640.2|16
1635191320000|2021-10-25 19:48:40|201794.6|201644.6|201794.8|201644.8|201797.1|201647.1|201794.6|201644.6|14
1635191330000|2021-10-25 19:48:50|201794.9|201644.9|201794.4|201644.4|201794.9|201644.9|201793.7|201643.7|14
1635191340000|2021-10-25 19:49:00|201794.5|201644.5|201794.9|201644.9|201795.1|201645.1|201793.7|201643.7|11
1635191350000|2021-10-25 19:49:10|201794.4|201644.4|201796.2|201646.2|201797.9|201647.9|201792.5|201642.5|17
1635191360000|2021-10-25 19:49:20|201796.3|201646.3|201796|201646|201796.7|201646.7|201795.6|201645.6|10
1635191370000|2021-10-25 19:49:30|201796.8|201646.8|201796.9|201646.9|201796.9|201646.9|201795.7|201645.7|10
1635191380000|2021-10-25 19:49:40|201796.8|201646.8|201796.1|201646.1|201796.8|201646.8|201796|201646|10
1635191390000|2021-10-25 19:49:50|201795.6|201645.6|201795.6|201645.6|201796.1|201646.1|201795.6|201645.6|6
1635191400000|2021-10-25 19:50:00|201794.6|201644.6|201796.5|201646.5|201797.5|201647.5|201794.6|201644.6|16
1635191410000|2021-10-25 19:50:10|201797.9|201647.9|201797.2|201647.2|201799|201649|201794.3|201644.3|12
1635191420000|2021-10-25 19:50:20|201795.5|201645.5|201799.2|201649.2|201799.2|201649.2|201794.6|201644.6|15
1635191430000|2021-10-25 19:50:30|201798.7|201648.7|201801.9|201651.9|201803.2|201653.2|201798.7|201648.7|12
1635191440000|2021-10-25 19:50:40|201801.5|201651.5|201802|201652|201802.8|201652.8|201800.1|201650.1|22
1635191450000|2021-10-25 19:50:50|201800.7|201650.7|201807.7|201657.7|201807.7|201657.7|201800.6|201650.6|19
1635191460000|2021-10-25 19:51:00|201803.8|201653.8|201801.6|201651.6|201803.8|201653.8|201801|201651|18
1635191470000|2021-10-25 19:51:10|201802.6|201652.6|201856.6|201706.6|201856.6|201706.6|201795.9|201645.9|20
1635191480000|2021-10-25 19:51:20|201857.3|201707.3|201872.8|201722.8|201872.8|201722.8|201857.3|201707.3|28
1635191490000|2021-10-25 19:51:30|201870.8|201720.8|201870.2|201720.2|201873.7|201723.7|201869.9|201719.9|19
1635191500000|2021-10-25 19:51:40|201870.5|201720.5|201868.6|201718.6|201871.2|201721.2|201867.7|201717.7|21
1635191510000|2021-10-25 19:51:50|201868.2|201718.2|201870.3|201720.3|201871.7|201721.7|201868.2|201718.2|23
1635191520000|2021-10-25 19:52:00|201869.5|201719.5|201865.1|201715.1|201869.5|201719.5|201863.1|201713.1|28
1635191530000|2021-10-25 19:52:10|201865.2|201715.2|201865.5|201715.5|201867.3|201717.3|201864.7|201714.7|12
1635191540000|2021-10-25 19:52:20|201865.8|201715.8|201865.5|201715.5|201865.8|201715.8|201862.5|201712.5|19
1635191550000|2021-10-25 19:52:30|201866.2|201716.2|201863.4|201713.4|201866.2|201716.2|201862.8|201712.8|15
1635191560000|2021-10-25 19:52:40|201863.1|201713.1|201877|201727|201878.5|201728.5|201857.9|201707.9|21
1635191570000|2021-10-25 19:52:50|201874.8|201724.8|201872.4|201722.4|201877.4|201727.4|201871.6|201721.6|17
1635191580000|2021-10-25 19:53:00|201873.4|201723.4|201875|201725|201875.4|201725.4|201873.4|201723.4|21
1635191590000|2021-10-25 19:53:10|201872.6|201722.6|201876.4|201726.4|201876.4|201726.4|201872.1|201722.1|15
1635191600000|2021-10-25 19:53:20|201876|201726|201821.6|201771.6|201876|201771.6|201821.6|201720.6|14
1635191610000|2021-10-25 19:53:30|201822.3|201772.3|201873.3|201723.3|201873.8|201774.1|201821.4|201721.9|18
1635191620000|2021-10-25 19:53:40|201871.6|201721.6|201872.8|201722.8|201873.2|201723.2|201868.6|201718.6|18
1635191630000|2021-10-25 19:53:50|201872.2|201722.2|201865.4|201715.4|201872.8|201722.8|201864.9|201714.9|18
1635191640000|2021-10-25 19:54:00|201862.2|201712.2|201829.1|201679.1|201862.2|201712.2|201828.2|201678.2|28
1635191650000|2021-10-25 19:54:10|201831.2|201681.2|201816.9|201666.9|201835.7|201685.7|201816.9|201666.9|21
1635191660000|2021-10-25 19:54:20|201816.7|201666.7|201816.6|201666.6|201819.4|201669.4|201815.4|201665.4|20
1635191670000|2021-10-25 19:54:30|201816.7|201666.7|201800.2|201650.2|201816.7|201666.7|201795.6|201645.6|32
1635191680000|2021-10-25 19:54:40|201798.7|201648.7|201798|201648|201801.3|201651.3|201797|201647|21
1635191690000|2021-10-25 19:54:50|201797.8|201647.8|201789.2|201639.2|201797.8|201647.8|201788.6|201638.6|23
1635191700000|2021-10-25 19:55:00|201789.3|201639.3|201792.8|201642.8|201793.6|201643.6|201788.6|201638.6|21
1635191710000|2021-10-25 19:55:10|201792.9|201642.9|201790.3|201640.3|201795.8|201645.8|201789.7|201639.7|18
1635191720000|2021-10-25 19:55:20|201790.7|201640.7|201795.4|201645.4|201795.4|201645.4|201790.7|201640.7|19
1635191730000|2021-10-25 19:55:30|201792.7|201642.7|201795.2|201645.2|201796.1|201646.1|201791.7|201641.7|15
1635191740000|2021-10-25 19:55:40|201795.1|201645.1|201795|201645|201795.7|201645.7|201794.5|201644.5|12
1635191750000|2021-10-25 19:55:50|201794.4|201644.4|201791.1|201641.1|201795.2|201645.2|201790.2|201640.2|20
1635191760000|2021-10-25 19:56:00|201790.8|201640.8|201795.5|201645.5|201797.1|201647.1|201790.8|201640.8|18
1635191770000|2021-10-25 19:56:10|201795.7|201645.7|201798.6|201648.6|201799|201649|201795.5|201645.5|22
1635191780000|2021-10-25 19:56:20|201798.7|201648.7|201797.8|201647.8|201798.9|201648.9|201794.5|201644.5|21
1635191790000|2021-10-25 19:56:30|201798.1|201648.1|201792.2|201642.2|201798.7|201648.7|201789.6|201639.6|21
1635191800000|2021-10-25 19:56:40|201791.8|201641.8|201792.5|201642.5|201796.8|201646.8|201789.4|201639.4|28
1635191810000|2021-10-25 19:56:50|201792|201642|201795.3|201645.3|201795.4|201645.4|201791.9|201641.9|13
1635191820000|2021-10-25 19:57:00|201795|201645|201793|201643|201803.5|201653.5|201788.5|201638.5|27
1635191830000|2021-10-25 19:57:10|201792.9|201642.9|201793.9|201643.9|201794.1|201644.1|201792.5|201642.5|12
1635191840000|2021-10-25 19:57:20|201793|201643|201795.4|201645.4|201796.9|201646.9|201792.8|201642.8|19
1635191850000|2021-10-25 19:57:30|201798.2|201648.2|201796.3|201646.3|201811.6|201661.6|201796.2|201646.2|25
1635191860000|2021-10-25 19:57:40|201798.1|201648.1|201797.5|201647.5|201801.2|201651.2|201795.3|201645.3|26
1635191870000|2021-10-25 19:57:50|201798.1|201648.1|201800.5|201650.5|201803.2|201653.2|201796.2|201646.2|20
1635191880000|2021-10-25 19:58:00|201799.3|201649.3|201798.6|201648.6|201800.9|201650.9|201797|201647|26
1635191890000|2021-10-25 19:58:10|201799.4|201649.4|201801.3|201651.3|201801.9|201651.9|201797.9|201647.9|20
1635191900000|2021-10-25 19:58:20|201801.1|201651.1|201795.4|201645.4|201801.6|201651.6|201793.7|201643.7|16
1635191910000|2021-10-25 19:58:30|201793.1|201643.1|201794.5|201644.5|201796.1|201646.1|201789.6|201639.6|28
1635191920000|2021-10-25 19:58:40|201796.9|201646.9|201801.4|201651.4|201804.9|201654.9|201796|201646|24
1635191930000|2021-10-25 19:58:50|201803.2|201653.2|201792.4|201642.4|201803.5|201653.5|201791|201641|25
1635191940000|2021-10-25 19:59:00|201792|201642|201786.3|201636.3|201792.9|201642.9|201782|201632|29
1635191950000|2021-10-25 19:59:10|201785.2|201635.2|201785.9|201635.9|201785.9|201635.9|201784.3|201634.3|12
1635191960000|2021-10-25 19:59:20|201785.6|201635.6|201786.3|201636.3|201789.6|201639.6|201785.2|201635.2|12
1635191970000|2021-10-25 19:59:30|201767.7|201617.7|201792.4|201642.4|201800.4|201650.4|201758.9|201608.9|30
1635191980000|2021-10-25 19:59:40|201791.4|201641.4|201796.1|201646.1|201797.7|201647.7|201791.4|201641.4|25
1635191990000|2021-10-25 19:59:50|201796.8|201646.8|201757.1|201607.1|201796.8|201646.8|201757|201607|33
1635192000000|2021-10-25 20:00:00|201751.4|201601.4|201791.9|201641.9|201792.7|201642.7|201747|201597|34
1635192010000|2021-10-25 20:00:10|201790.9|201640.9|201786.6|201636.6|201790.9|201640.9|201784.9|201634.9|35
1635192020000|2021-10-25 20:00:20|201787.4|201637.4|201819.3|201669.3|201828.8|201678.8|201786.7|201636.7|34
1635192030000|2021-10-25 20:00:30|201819|201669|201825|201675|201826.4|201676.4|201819|201669|26
1635192040000|2021-10-25 20:00:40|201825.3|201675.3|201820.1|201670.1|201825.3|201675.3|201818.7|201668.7|20
1635192050000|2021-10-25 20:00:50|201819.2|201669.2|201828|201678|201828.3|201678.3|201818.2|201668.2|19
1635192060000|2021-10-25 20:01:00|201825.6|201675.6|201863.9|201713.9|201867.7|201717.7|201824.4|201674.4|22
1635192070000|2021-10-25 20:01:10|201864|201714|201869.2|201719.2|201873.8|201723.8|201862.4|201712.4|26
1635192080000|2021-10-25 20:01:20|201869.9|201719.9|201870.4|201720.4|201871.6|201721.6|201867|201717|18
1635192090000|2021-10-25 20:01:30|201870.7|201720.7|201859.9|201709.9|201873.8|201723.8|201854.4|201704.4|23
1635192100000|2021-10-25 20:01:40|201857.4|201707.4|201879|201729|201884.2|201734.2|201849.3|201699.3|24
1635192110000|2021-10-25 20:01:50|201880.5|201730.5|201886.2|201736.2|201888.1|201738.1|201878.5|201728.5|25
1635192120000|2021-10-25 20:02:00|201884|201734|201885.4|201735.4|201897.8|201747.8|201883.4|201733.4|28
1635192130000|2021-10-25 20:02:10|201884.9|201734.9|201893.7|201743.7|201894|201744|201884.9|201734.9|22
1635192140000|2021-10-25 20:02:20|201889.6|201739.6|201890|201740|201891.6|201741.6|201886.4|201736.4|22
1635192150000|2021-10-25 20:02:30|201890.7|201740.7|201889.3|201739.3|201890.9|201740.9|201888.8|201738.8|21
1635192160000|2021-10-25 20:02:40|201889.5|201739.5|201890|201740|201890|201740|201888.3|201738.3|12
1635192170000|2021-10-25 20:02:50|201888.4|201738.4|201887.6|201737.6|201888.5|201738.5|201886.3|201736.3|13
1635192180000|2021-10-25 20:03:00|201886.6|201736.6|201886.9|201736.9|201889.6|201739.6|201885.9|201735.9|22
1635192190000|2021-10-25 20:03:10|201887.6|201737.6|201885.2|201735.2|201887.9|201737.9|201884.9|201734.9|9
1635192200000|2021-10-25 20:03:20|201888.8|201738.8|201882.1|201732.1|201888.8|201738.8|201880|201730|17
1635192210000|2021-10-25 20:03:30|201881.4|201731.4|201878.1|201728.1|201884.1|201734.1|201878.1|201728.1|19
1635192220000|2021-10-25 20:03:40|201877.6|201727.6|201872.7|201722.7|201883.9|201733.9|201867.3|201717.3|30
1635192230000|2021-10-25 20:03:50|201873.9|201723.9|201877.1|201727.1|201882|201732|201870|201720|27
1635192240000|2021-10-25 20:04:00|201877.6|201727.6|201872.9|201722.9|201882|201732|201867.4|201717.4|26
1635192250000|2021-10-25 20:04:10|201872.6|201722.6|201879|201729|201882|201732|201868.8|201718.8|26
1635192260000|2021-10-25 20:04:20|201879.7|201729.7|201883.1|201733.1|201883.1|201733.1|201876.6|201726.6|12
1635192270000|2021-10-25 20:04:30|201880.4|201730.4|201881.7|201731.7|201885|201735|201878.4|201728.4|23
1635192280000|2021-10-25 20:04:40|201883.8|201733.8|201883.8|201733.8|201885.5|201735.5|201883.4|201733.4|15
1635192290000|2021-10-25 20:04:50|201884.5|201734.5|201884.4|201734.4|201887|201737|201883.6|201733.6|20
1635192300000|2021-10-25 20:05:00|201884.7|201734.7|201921.6|201771.6|201923.9|201773.9|201883.7|201733.7|22
1635192310000|2021-10-25 20:05:10|201922.7|201772.7|201906|201756|201925.2|201775.2|201906|201756|38
1635192320000|2021-10-25 20:05:20|201897.9|201747.9|201899.9|201749.9|201913.7|201763.7|201893.1|201743.1|32
1635192330000|2021-10-25 20:05:30|201895.4|201745.4|201890.6|201740.6|201895.4|201745.4|201890.6|201740.6|20
1635192340000|2021-10-25 20:05:40|201890.9|201740.9|201860.8|201710.8|201896.6|201746.6|201860.8|201710.8|26
1635192350000|2021-10-25 20:05:50|201861.5|201711.5|201844.6|201694.6|201861.5|201711.5|201844.6|201694.6|27
1635192360000|2021-10-25 20:06:00|201845.3|201695.3|201849.1|201699.1|201852.2|201702.2|201843.3|201693.3|35
1635192370000|2021-10-25 20:06:10|201844.9|201694.9|201842.4|201692.4|201847.9|201697.9|201840.2|201690.2|22
1635192380000|2021-10-25 20:06:20|201842.3|201692.3|201840.7|201690.7|201842.7|201692.7|201840.6|201690.6|17
1635192390000|2021-10-25 20:06:30|201842.8|201692.8|201843.7|201693.7|201844.4|201694.4|201842|201692|20
1635192400000|2021-10-25 20:06:40|201843.5|201693.5|201844.7|201694.7|201845.4|201695.4|201843.1|201693.1|20
1635192410000|2021-10-25 20:06:50|201845.7|201695.7|201842.2|201692.2|201846.9|201696.9|201839.8|201689.8|22
1635192420000|2021-10-25 20:07:00|201842.8|201692.8|201832.5|201682.5|201846.7|201696.7|201831.8|201681.8|26
1635192430000|2021-10-25 20:07:10|201833.4|201683.4|201844.7|201694.7|201846.4|201696.4|201832.9|201682.9|25
1635192440000|2021-10-25 20:07:20|201844.3|201694.3|201843.2|201693.2|201845.6|201695.6|201842.8|201692.8|12
1635192450000|2021-10-25 20:07:30|201842.5|201692.5|201883|201733|201891.9|201741.9|201842.5|201692.5|30
1635192460000|2021-10-25 20:07:40|201884.2|201734.2|201884.3|201734.3|201885.4|201735.4|201880.5|201730.5|19
1635192470000|2021-10-25 20:07:50|201883.3|201733.3|201878.9|201728.9|201883.9|201733.9|201878.9|201728.9|14
1635192480000|2021-10-25 20:08:00|201879.1|201729.1|201879|201729|201880.5|201730.5|201876.4|201726.4|13
1635192490000|2021-10-25 20:08:10|201880.7|201730.7|201879.3|201729.3|201880.7|201730.7|201879.3|201729.3|9
1635192500000|2021-10-25 20:08:20|201878|201728|201878.5|201728.5|201881|201731|201878|201728|18
1635192510000|2021-10-25 20:08:30|201877|201727|201879.8|201729.8|201881.7|201731.7|201875.7|201725.7|18
1635192520000|2021-10-25 20:08:40|201879.4|201729.4|201881.8|201731.8|201881.8|201731.8|201879.4|201729.4|10
1635192530000|2021-10-25 20:08:50|201880.5|201730.5|201882.7|201732.7|201883.8|201733.8|201879.4|201729.4|18
1635192540000|2021-10-25 20:09:00|201881.6|201731.6|201881.2|201731.2|201883.1|201733.1|201879.6|201729.6|23
1635192550000|2021-10-25 20:09:10|201881.5|201731.5|201878.7|201728.7|201881.8|201731.8|201878.7|201728.7|18
1635192560000|2021-10-25 20:09:20|201878.8|201728.8|201879.9|201729.9|201881|201731|201878.8|201728.8|13
1635192570000|2021-10-25 20:09:30|201879.7|201729.7|201875.5|201725.5|201879.7|201729.7|201873.5|201723.5|22
1635192580000|2021-10-25 20:09:40|201853.4|201703.4|201844.4|201694.4|201853.4|201703.4|201833.6|201683.6|32
1635192590000|2021-10-25 20:09:50|201843.6|201693.6|201841.1|201691.1|201845.8|201695.8|201840.4|201690.4|20
1635192600000|2021-10-25 20:10:00|201841|201691|201836.4|201686.4|201841.8|201691.8|201836.4|201686.4|14
1635192610000|2021-10-25 20:10:10|201836.3|201686.3|201815.5|201665.5|201841.8|201691.8|201810.3|201660.3|31
1635192620000|2021-10-25 20:10:20|201813.7|201663.7|201807.8|201657.8|201818.9|201668.9|201807.2|201657.2|26
1635192630000|2021-10-25 20:10:30|201808.5|201658.5|201805.1|201655.1|201809.1|201659.1|201804.8|201654.8|15
1635192640000|2021-10-25 20:10:40|201804.4|201654.4|201802.7|201652.7|201804.4|201654.4|201802.7|201652.7|12
1635192650000|2021-10-25 20:10:50|201802.6|201652.6|201805|201655|201805|201655|201801.9|201651.9|13
1635192660000|2021-10-25 20:11:00|201805.3|201655.3|201804.2|201654.2|201808.6|201658.6|201801.7|201651.7|19
1635192670000|2021-10-25 20:11:10|201806.7|201656.7|201801.3|201651.3|201806.7|201656.7|201794|201644|20
1635192680000|2021-10-25 20:11:20|201800.3|201650.3|201797.5|201647.5|201804.2|201654.2|201796.5|201646.5|21
1635192690000|2021-10-25 20:11:30|201799.1|201649.1|201799.5|201649.5|201799.5|201649.5|201797.5|201647.5|13
1635192700000|2021-10-25 20:11:40|201800.1|201650.1|201797.9|201647.9|201800.1|201650.1|201797.9|201647.9|12
1635192710000|2021-10-25 20:11:50|201797.3|201647.3|201791.8|201641.8|201799.9|201649.9|201791.8|201641.8|15
1635192720000|2021-10-25 20:12:00|201789.5|201639.5|201793.6|201643.6|201797|201647|201789.5|201639.5|11
1635192730000|2021-10-25 20:12:10|201793.1|201643.1|201783.4|201633.4|201796.6|201646.6|201783.4|201633.4|21
1635192740000|2021-10-25 20:12:20|201791.3|201641.3|201793.3|201643.3|201798.7|201648.7|201783.3|201633.3|27
1635192750000|2021-10-25 20:12:30|201795|201645|201795.8|201645.8|201796.9|201646.9|201794.8|201644.8|9
1635192760000|2021-10-25 20:12:40|201796.2|201646.2|201799.5|201649.5|201802.1|201652.1|201796.2|201646.2|8
1635192770000|2021-10-25 20:12:50|201799.3|201649.3|201800.6|201650.6|201801.4|201651.4|201799|201649|12
1635192780000|2021-10-25 20:13:00|201802.9|201652.9|201801.2|201651.2|201802.9|201652.9|201801.2|201651.2|15
1635192790000|2021-10-25 20:13:10|201803.9|201653.9|201797.2|201647.2|201803.9|201653.9|201797.2|201647.2|14
1635192800000|2021-10-25 20:13:20|201797.9|201647.9|201800.6|201650.6|201801.3|201651.3|201797.9|201647.9|17
1635192810000|2021-10-25 20:13:30|201800.9|201650.9|201799.7|201649.7|201803.4|201653.4|201799.7|201649.7|13
1635192820000|2021-10-25 20:13:40|201800|201650|201800.6|201650.6|201800.6|201650.6|201799.6|201649.6|10
1635192830000|2021-10-25 20:13:50|201800.7|201650.7|201802.6|201652.6|201805.3|201655.3|201799.5|201649.5|15
1635192840000|2021-10-25 20:14:00|201805.2|201655.2|201800.9|201650.9|201805.2|201655.2|201800.9|201650.9|17
1635192850000|2021-10-25 20:14:10|201799.7|201649.7|201803.7|201653.7|201803.7|201653.7|201799.7|201649.7|10
1635192860000|2021-10-25 20:14:20|201803.1|201653.1|201801|201651|201804|201654|201801|201651|8
1635192870000|2021-10-25 20:14:30|201801.3|201651.3|201799.9|201649.9|201803.3|201653.3|201799.9|201649.9|12
1635192880000|2021-10-25 20:14:40|201801.3|201651.3|201801.4|201651.4|201803.8|201653.8|201800.6|201650.6|16
1635192890000|2021-10-25 20:14:50|201802|201652|201803.3|201653.3|201803.6|201653.6|201802|201652|13
1635192900000|2021-10-25 20:15:00|201802.8|201652.8|201806|201656|201809.8|201659.8|201802.8|201652.8|19
1635192910000|2021-10-25 20:15:10|201805.9|201655.9|201809.5|201659.5|201814|201664|201805.9|201655.9|22
1635192920000|2021-10-25 20:15:20|201807.3|201657.3|201805.7|201655.7|201808.6|201658.6|201805.1|201655.1|16
1635192930000|2021-10-25 20:15:30|201806|201656|201809.3|201659.3|201809.9|201659.9|201806|201656|10
1635192940000|2021-10-25 20:15:40|201808.5|201658.5|201808|201658|201810.2|201660.2|201806.9|201656.9|18
1635192950000|2021-10-25 20:15:50|201807.9|201657.9|201808.8|201658.8|201810.4|201660.4|201806.5|201656.5|10
1635192960000|2021-10-25 20:16:00|201808.7|201658.7|201807.6|201657.6|201809.8|201659.8|201807.5|201657.5|14
1635192970000|2021-10-25 20:16:10|201806.7|201656.7|201810|201660|201811.3|201661.3|201805.3|201655.3|11
1635192980000|2021-10-25 20:16:20|201809.4|201659.4|201811.1|201661.1|201812.8|201662.8|201809.3|201659.3|12
1635192990000|2021-10-25 20:16:30|201810.1|201660.1|201800.7|201650.7|201812.4|201662.4|201800.6|201650.6|16
1635193000000|2021-10-25 20:16:40|201803.1|201653.1|201805.9|201655.9|201806.6|201656.6|201800.3|201650.3|22
1635193010000|2021-10-25 20:16:50|201805.7|201655.7|201805.2|201655.2|201807.9|201657.9|201803.1|201653.1|10
1635193020000|2021-10-25 20:17:00|201805.8|201655.8|201806.1|201656.1|201806.1|201656.1|201804.3|201654.3|12
1635193030000|2021-10-25 20:17:10|201809.9|201659.9|201806.3|201656.3|201809.9|201659.9|201806.3|201656.3|7
1635193040000|2021-10-25 20:17:20|201806.4|201656.4|201806.3|201656.3|201806.5|201656.5|201805.2|201655.2|10
1635193050000|2021-10-25 20:17:30|201806.2|201656.2|201808.9|201658.9|201814.8|201664.8|201804.1|201654.1|19
1635193060000|2021-10-25 20:17:40|201812.8|201662.8|201811.5|201661.5|201813.9|201663.9|201809.7|201659.7|9
1635193070000|2021-10-25 20:17:50|201813.2|201663.2|201815.2|201665.2|201815.4|201665.4|201811.1|201661.1|7
1635193080000|2021-10-25 20:18:00|201813.4|201663.4|201815.3|201665.3|201817.5|201667.5|201811.9|201661.9|12
1635193090000|2021-10-25 20:18:10|201814.6|201664.6|201812|201662|201815.6|201665.6|201808.6|201658.6|20
1635193100000|2021-10-25 20:18:20|201814|201664|201811.7|201661.7|201815.4|201665.4|201808.3|201658.3|21
1635193110000|2021-10-25 20:18:30|201804.1|201654.1|201805.2|201655.2|201810.1|201660.1|201803.6|201653.6|21
1635193120000|2021-10-25 20:18:40|201805.4|201655.4|201809.1|201659.1|201812.1|201662.1|201803.3|201653.3|17
1635193130000|2021-10-25 20:18:50|201808.2|201658.2|201812.7|201662.7|201813.9|201663.9|201805.8|201655.8|16
1635193140000|2021-10-25 20:19:00|201811.7|201661.7|201813.6|201663.6|201814|201664|201807.8|201657.8|22
1635193150000|2021-10-25 20:19:10|201813.8|201663.8|201809.9|201659.9|201813.8|201663.8|201808.9|201658.9|15
1635193160000|2021-10-25 20:19:20|201810.2|201660.2|201812.5|201662.5|201813.4|201663.4|201809.1|201659.1|22
1635193170000|2021-10-25 20:19:30|201812.7|201662.7|201810.5|201660.5|201814.7|201664.7|201805.9|201655.9|13
1635193180000|2021-10-25 20:19:40|201809.7|201659.7|201809.8|201659.8|201810.5|201660.5|201801.3|201651.3|23
1635193190000|2021-10-25 20:19:50|201807.1|201657.1|201808.6|201658.6|201811.6|201661.6|201805.4|201655.4|21
1635193200000|2021-10-25 20:20:00|201809|201659|201809.1|201659.1|201809.9|201659.9|201807.2|201657.2|18
1635193210000|2021-10-25 20:20:10|201813.6|201663.6|201809.6|201659.6|201813.6|201663.6|201806.6|201656.6|12
1635193220000|2021-10-25 20:20:20|201807.1|201657.1|201804.5|201654.5|201808.5|201658.5|201800.1|201650.1|17
1635193230000|2021-10-25 20:20:30|201805.1|201655.1|201807.6|201657.6|201808.2|201658.2|201802.7|201652.7|16
1635193240000|2021-10-25 20:20:40|201807.2|201657.2|201801.6|201651.6|201807.3|201657.3|201801.4|201651.4|11
1635193250000|2021-10-25 20:20:50|201802.9|201652.9|201806.3|201656.3|201806.3|201656.3|201799.4|201649.4|14
1635193260000|2021-10-25 20:21:00|201804.4|201654.4|201810.4|201660.4|201810.6|201660.6|201803.6|201653.6|17
1635193270000|2021-10-25 20:21:10|201808.5|201658.5|201804.7|201654.7|201808.5|201658.5|201804.1|201654.1|13
1635193280000|2021-10-25 20:21:20|201804.8|201654.8|201801.6|201651.6|201804.9|201654.9|201800.5|201650.5|14
1635193290000|2021-10-25 20:21:30|201801.7|201651.7|201801.6|201651.6|201801.7|201651.7|201799.9|201649.9|11
1635193300000|2021-10-25 20:21:40|201807.1|201657.1|201803.7|201653.7|201807.1|201657.1|201803|201653|10
1635193310000|2021-10-25 20:21:50|201804|201654|201804.2|201654.2|201804.7|201654.7|201801.7|201651.7|9
1635193320000|2021-10-25 20:22:00|201802.7|201652.7|201804.8|201654.8|201809.7|201659.7|201802.7|201652.7|12
1635193330000|2021-10-25 20:22:10|201808.2|201658.2|201802.6|201652.6|201808.2|201658.2|201802|201652|15
1635193340000|2021-10-25 20:22:20|201802.3|201652.3|201801.9|201651.9|201807.3|201657.3|201801.5|201651.5|15
1635193350000|2021-10-25 20:22:30|201801.4|201651.4|201802.4|201652.4|201803.7|201653.7|201801.2|201651.2|10
1635193360000|2021-10-25 20:22:40|201802.7|201652.7|201803.8|201653.8|201805.3|201655.3|201802.7|201652.7|6
1635193370000|2021-10-25 20:22:50|201805.1|201655.1|201801.4|201651.4|201805.5|201655.5|201800.3|201650.3|16
1635193380000|2021-10-25 20:23:00|201799.6|201649.6|201796.6|201646.6|201804.4|201654.4|201796|201646|24
1635193390000|2021-10-25 20:23:10|201800.5|201650.5|201796.9|201646.9|201800.5|201650.5|201781.2|201631.2|22
1635193400000|2021-10-25 20:23:20|201795.2|201645.2|201793.4|201643.4|201796.2|201646.2|201790|201640|13
1635193410000|2021-10-25 20:23:30|201791.9|201641.9|201792|201642|201792.9|201642.9|201789|201639|14
1635193420000|2021-10-25 20:23:40|201793|201643|201791.1|201641.1|201793|201643|201786.8|201636.8|11
1635193430000|2021-10-25 20:23:50|201790.6|201640.6|201783.1|201633.1|201790.6|201640.6|201783.1|201633.1|13
1635193440000|2021-10-25 20:24:00|201782.6|201632.6|201782.5|201632.5|201788.7|201638.7|201782|201632|15
1635193450000|2021-10-25 20:24:10|201782.2|201632.2|201785.4|201635.4|201785.4|201635.4|201779.9|201629.9|8
1635193460000|2021-10-25 20:24:20|201785.5|201635.5|201751.8|201601.8|201790.2|201640.2|201751.8|201601.8|16
1635193470000|2021-10-25 20:24:30|201756.2|201606.2|201751.8|201601.8|201760|201610|201749.1|201599.1|22
1635193480000|2021-10-25 20:24:40|201751.6|201601.6|201751.3|201601.3|201756.3|201606.3|201751.3|201601.3|19
1635193490000|2021-10-25 20:24:50|201750.8|201600.8|201750.9|201600.9|201751.9|201601.9|201749.7|201599.7|19
1635193500000|2021-10-25 20:25:00|201750.3|201600.3|201747.3|201597.3|201750.8|201600.8|201745.8|201595.8|14
1635193510000|2021-10-25 20:25:10|201746.5|201596.5|201752.1|201602.1|201753.5|201603.5|201746.4|201596.4|15
1635193520000|2021-10-25 20:25:20|201751|201601|201753.9|201603.9|201755.9|201605.9|201749.7|201599.7|13
1635193530000|2021-10-25 20:25:30|201752.8|201602.8|201743|201593|201755.6|201605.6|201739.6|201589.6|13
1635193540000|2021-10-25 20:25:40|201747.3|201597.3|201748.2|201598.2|201749|201599|201744|201594|10
1635193550000|2021-10-25 20:25:50|201746.1|201596.1|201756.3|201606.3|201761.1|201611.1|201744.6|201594.6|25
1635193560000|2021-10-25 20:26:00|201756.2|201606.2|201753.1|201603.1|201761.2|201611.2|201753.1|201603.1|17
1635193570000|2021-10-25 20:26:10|201753.6|201603.6|201752.5|201602.5|201757.1|201607.1|201752.5|201602.5|12
1635193580000|2021-10-25 20:26:20|201755.2|201605.2|201756.1|201606.1|201757.9|201607.9|201751.1|201601.1|16
1635193590000|2021-10-25 20:26:30|201756|201606|201749.9|201599.9|201756.9|201606.9|201749.7|201599.7|18
1635193600000|2021-10-25 20:26:40|201751|201601|201755.6|201605.6|201755.6|201605.6|201749.1|201599.1|23
1635193610000|2021-10-25 20:26:50|201754.3|201604.3|201755|201605|201756.9|201606.9|201754.3|201604.3|11
1635193620000|2021-10-25 20:27:00|201754.8|201604.8|201755.4|201605.4|201755.7|201605.7|201749.3|201599.3|15
1635193630000|2021-10-25 20:27:10|201755.6|201605.6|201751.1|201601.1|201755.6|201605.6|201750.9|201600.9|12
1635193640000|2021-10-25 20:27:20|201751.2|201601.2|201740.3|201590.3|201751.2|201601.2|201736.3|201586.3|15
1635193650000|2021-10-25 20:27:30|201740|201590|201740|201590|201741.9|201591.9|201738|201588|11
1635193660000|2021-10-25 20:27:40|201740.3|201590.3|201742.5|201592.5|201746|201596|201740.3|201590.3|17
1635193670000|2021-10-25 20:27:50|201741|201591|201739.2|201589.2|201742.7|201592.7|201739.2|201589.2|11
1635193680000|2021-10-25 20:28:00|201743|201593|201750|201600|201758.3|201608.3|201743|201593|15
1635193690000|2021-10-25 20:28:10|201755.7|201605.7|201749|201599|201755.7|201605.7|201747.8|201597.8|13
1635193700000|2021-10-25 20:28:20|201748.8|201598.8|201751.8|201601.8|201752|201602|201744|201594|7
1635193710000|2021-10-25 20:28:30|201752.5|201602.5|201750.4|201600.4|201752.5|201602.5|201748|201598|9
1635193720000|2021-10-25 20:28:40|201748.7|201598.7|201752.3|201602.3|201759.9|201609.9|201748.4|201598.4|10
1635193730000|2021-10-25 20:28:50|201750.9|201600.9|201748.6|201598.6|201751.2|201601.2|201748.3|201598.3|6
1635193740000|2021-10-25 20:29:00|201750.2|201600.2|201752.3|201602.3|201753.9|201603.9|201750|201600|15
1635193750000|2021-10-25 20:29:10|201752.9|201602.9|201751.3|201601.3|201757.9|201607.9|201750.5|201600.5|16
1635193760000|2021-10-25 20:29:20|201751.5|201601.5|201753|201603|201755.4|201605.4|201750.5|201600.5|9
1635193770000|2021-10-25 20:29:30|201753.1|201603.1|201736.5|201586.5|201754.6|201604.6|201734.4|201584.4|22
1635193780000|2021-10-25 20:29:40|201734.1|201584.1|201741.1|201591.1|201742.7|201592.7|201734.1|201584.1|13
1635193790000|2021-10-25 20:29:50|201740.6|201590.6|201738.4|201588.4|201740.9|201590.9|201737.1|201587.1|9
1635193800000|2021-10-25 20:30:00|201738.2|201588.2|201749.6|201599.6|201752.4|201602.4|201738.2|201588.2|28
1635193810000|2021-10-25 20:30:10|201750.2|201600.2|201751.7|201601.7|201754.8|201604.8|201747.9|201597.9|16
1635193820000|2021-10-25 20:30:20|201751.1|201601.1|201754.1|201604.1|201761.4|201611.4|201749.3|201599.3|23
1635193830000|2021-10-25 20:30:30|201753.4|201603.4|201753.8|201603.8|201754.5|201604.5|201751.6|201601.6|11
1635193840000|2021-10-25 20:30:40|201754.7|201604.7|201754.4|201604.4|201755.3|201605.3|201751.2|201601.2|10
1635193850000|2021-10-25 20:30:50|201752.5|201602.5|201751.9|201601.9|201754.5|201604.5|201746.3|201596.3|14
1635193860000|2021-10-25 20:31:00|201749.9|201599.9|201748.3|201598.3|201753.7|201603.7|201747.1|201597.1|10
1635193870000|2021-10-25 20:31:10|201745.6|201595.6|201755.5|201605.5|201758|201608|201745.1|201595.1|17
1635193880000|2021-10-25 20:31:20|201758.5|201608.5|201757.9|201607.9|201760.3|201610.3|201755.6|201605.6|18
1635193890000|2021-10-25 20:31:30|201757.8|201607.8|201781.8|201631.8|201789.4|201639.4|201754.3|201604.3|25
1635193900000|2021-10-25 20:31:40|201782.8|201632.8|201782.8|201632.8|201784.1|201634.1|201781.1|201631.1|10
1635193910000|2021-10-25 20:31:50|201783.3|201633.3|201782.7|201632.7|201786.4|201636.4|201781.4|201631.4|8
1635193920000|2021-10-25 20:32:00|201781.5|201631.5|201760.8|201610.8|201781.5|201631.5|201757.4|201607.4|28
1635193930000|2021-10-25 20:32:10|201759|201609|201761.4|201611.4|201762.4|201612.4|201757.1|201607.1|15
1635193940000|2021-10-25 20:32:20|201762.4|201612.4|201760|201610|201765.4|201615.4|201760|201610|13
1635193950000|2021-10-25 20:32:30|201759.5|201609.5|201768.4|201618.4|201778|201628|201756.6|201606.6|13
1635193960000|2021-10-25 20:32:40|201769|201619|201794.8|201644.8|201802.6|201652.6|201767.1|201617.1|24
1635193970000|2021-10-25 20:32:50|201793|201643|201796.8|201646.8|201800.9|201650.9|201792.6|201642.6|23
1635193980000|2021-10-25 20:33:00|201796.4|201646.4|201797|201647|201799.5|201649.5|201796.4|201646.4|15
1635193990000|2021-10-25 20:33:10|201799.1|201649.1|201791.8|201641.8|201799.1|201649.1|201790.2|201640.2|10
1635194000000|2021-10-25 20:33:20|201793.1|201643.1|201791.4|201641.4|201809.3|201659.3|201791.4|201641.4|9
1635194010000|2021-10-25 20:33:30|201793.1|201643.1|201795.7|201645.7|201795.9|201645.9|201790.7|201640.7|10
1635194020000|2021-10-25 20:33:40|201792.8|201642.8|201796.3|201646.3|201798.4|201648.4|201790.2|201640.2|14
1635194030000|2021-10-25 20:33:50|201796.8|201646.8|201800.4|201650.4|201803.5|201653.5|201796.8|201646.8|15
1635194040000|2021-10-25 20:34:00|201797.8|201647.8|201790.9|201640.9|201800.7|201650.7|201790.9|201640.9|17
1635194050000|2021-10-25 20:34:10|201794.6|201644.6|201794.2|201644.2|201795.8|201645.8|201790.1|201640.1|8
1635194060000|2021-10-25 20:34:20|201791.4|201641.4|201794.6|201644.6|201794.9|201644.9|201787.1|201637.1|11
1635194070000|2021-10-25 20:34:30|201789.7|201639.7|201798.3|201648.3|201801.1|201651.1|201788.5|201638.5|10
1635194080000|2021-10-25 20:34:40|201789|201639|201789|201639|201789.7|201639.7|201783.2|201633.2|8
1635194090000|2021-10-25 20:34:50|201788.2|201638.2|201796.3|201646.3|201798.5|201648.5|201782.7|201632.7|11
1635194100000|2021-10-25 20:35:00|201792.5|201642.5|201789.1|201639.1|201794.1|201644.1|201785.5|201635.5|14
1635194110000|2021-10-25 20:35:10|201787.6|201637.6|201788.5|201638.5|201788.9|201638.9|201785.7|201635.7|7
1635194120000|2021-10-25 20:35:20|201788.7|201638.7|201798.8|201648.8|201800.3|201650.3|201787.3|201637.3|7
1635194130000|2021-10-25 20:35:30|201801.5|201651.5|201799.4|201649.4|201801.5|201651.5|201798.7|201648.7|6
1635194140000|2021-10-25 20:35:40|201800.1|201650.1|201794.9|201644.9|201800.1|201650.1|201791|201641|5
1635194150000|2021-10-25 20:35:50|201800.4|201650.4|201793.8|201643.8|201801.6|201651.6|201790.8|201640.8|16
1635194160000|2021-10-25 20:36:00|201792.5|201642.5|201794.3|201644.3|201801|201651|201791.9|201641.9|15
1635194170000|2021-10-25 20:36:10|201792|201642|201801|201651|201803.8|201653.8|201791.5|201641.5|14
1635194180000|2021-10-25 20:36:20|201799.6|201649.6|201795.9|201645.9|201802|201652|201795.9|201645.9|15
1635194190000|2021-10-25 20:36:30|201797.6|201647.6|201798.4|201648.4|201800|201650|201795.5|201645.5|18
1635194200000|2021-10-25 20:36:40|201797.6|201647.6|201801.8|201651.8|201801.8|201651.8|201791.6|201641.6|20
1635194210000|2021-10-25 20:36:50|201801.6|201651.6|201806.4|201656.4|201806.4|201656.4|201801.6|201651.6|13
1635194220000|2021-10-25 20:37:00|201802.6|201652.6|201802.4|201652.4|201802.6|201652.6|201797.3|201647.3|17
1635194230000|2021-10-25 20:37:10|201805.4|201655.4|201802.1|201652.1|201805.4|201655.4|201795.5|201645.5|17
1635194240000|2021-10-25 20:37:20|201802.5|201652.5|201804.9|201654.9|201805.3|201655.3|201802|201652|27
1635194250000|2021-10-25 20:37:30|201805.3|201655.3|201807|201657|201807.7|201657.7|201804.1|201654.1|16
1635194260000|2021-10-25 20:37:40|201809|201659|201801.8|201651.8|201809|201659|201799.9|201649.9|18
1635194270000|2021-10-25 20:37:50|201804.3|201654.3|201792.7|201642.7|201805.2|201655.2|201792.3|201642.3|25
1635194280000|2021-10-25 20:38:00|201790.7|201640.7|201791.9|201641.9|201796|201646|201789.4|201639.4|20
1635194290000|2021-10-25 20:38:10|201795|201645|201794.4|201644.4|201802.2|201652.2|201787.4|201637.4|20
1635194300000|2021-10-25 20:38:20|201797.1|201647.1|201792.6|201642.6|201799|201649|201792.6|201642.6|6
1635194310000|2021-10-25 20:38:30|201795|201645|201798.6|201648.6|201798.7|201648.7|201790.7|201640.7|16
1635194320000|2021-10-25 20:38:40|201794.1|201644.1|201802.6|201652.6|201807.8|201657.8|201790.3|201640.3|17
1635194330000|2021-10-25 20:38:50|201802.1|201652.1|201799.3|201649.3|201810.7|201660.7|201786.2|201636.2|18
1635194340000|2021-10-25 20:39:00|201804.4|201654.4|201808.7|201658.7|201809.6|201659.6|201800.6|201650.6|19
1635194350000|2021-10-25 20:39:10|201810.5|201660.5|201807.6|201657.6|201810.5|201660.5|201805.3|201655.3|15
1635194360000|2021-10-25 20:39:20|201808.3|201658.3|201803.2|201653.2|201808.3|201658.3|201802.4|201652.4|14
1635194370000|2021-10-25 20:39:30|201803|201653|201802.3|201652.3|201807.3|201657.3|201801|201651|14
1635194380000|2021-10-25 20:39:40|201799.9|201649.9|201802.1|201652.1|201806.3|201656.3|201799.9|201649.9|14
1635194390000|2021-10-25 20:39:50|201806.6|201656.6|201807.6|201657.6|201807.6|201657.6|201805.8|201655.8|5
1635194400000|2021-10-25 20:40:00|201797.1|201647.1|201803.6|201653.6|201804.5|201654.5|201797.1|201647.1|22
1635194410000|2021-10-25 20:40:10|201803.7|201653.7|201799.2|201649.2|201809.5|201659.5|201799.2|201649.2|12
1635194420000|2021-10-25 20:40:20|201799.4|201649.4|201801.7|201651.7|201801.7|201651.7|201798.5|201648.5|15
1635194430000|2021-10-25 20:40:30|201803.5|201653.5|201806.4|201656.4|201806.4|201656.4|201793.5|201643.5|13
1635194440000|2021-10-25 20:40:40|201805.9|201655.9|201791.3|201641.3|201805.9|201655.9|201791.3|201641.3|16
1635194450000|2021-10-25 20:40:50|201791.6|201641.6|201796|201646|201803|201653|201788.9|201638.9|14
1635194460000|2021-10-25 20:41:00|201801.7|201651.7|201792|201642|201804.8|201654.8|201781|201631|23
1635194470000|2021-10-25 20:41:10|201791.5|201641.5|201792.7|201642.7|201798.4|201648.4|201790.1|201640.1|20
1635194480000|2021-10-25 20:41:20|201792.3|201642.3|201799.2|201649.2|201799.2|201649.2|201791.2|201641.2|7
1635194490000|2021-10-25 20:41:30|201802.6|201652.6|201812.3|201662.3|201812.3|201662.3|201799.4|201649.4|11
1635194500000|2021-10-25 20:41:40|201806.9|201656.9|201802.8|201652.8|201806.9|201656.9|201801|201651|19
1635194510000|2021-10-25 20:41:50|201804.4|201654.4|201801|201651|201804.9|201654.9|201800.3|201650.3|16
1635194520000|2021-10-25 20:42:00|201801.1|201651.1|201815.2|201665.2|201815.4|201665.4|201795.5|201645.5|19
1635194530000|2021-10-25 20:42:10|201815.3|201665.3|201805.4|201655.4|201815.3|201665.3|201800.8|201650.8|14
1635194540000|2021-10-25 20:42:20|201803.1|201653.1|201805.7|201655.7|201811.6|201661.6|201803.1|201653.1|10
1635194550000|2021-10-25 20:42:30|201807.6|201657.6|201798.3|201648.3|201807.7|201657.7|201797.8|201647.8|5
1635194560000|2021-10-25 20:42:40|201793|201643|201798.5|201648.5|201811.1|201661.1|201793|201643|8
1635194570000|2021-10-25 20:42:50|201798|201648|201793.8|201643.8|201798.2|201648.2|201792.9|201642.9|10
1635194580000|2021-10-25 20:43:00|201803.7|201653.7|201822.3|201672.3|201822.3|201672.3|201795.4|201645.4|24
1635194590000|2021-10-25 20:43:10|201819.2|201669.2|201810.4|201660.4|201819.2|201669.2|201805|201655|20
1635194600000|2021-10-25 20:43:20|201809.7|201659.7|201810.7|201660.7|201818.5|201668.5|201809.7|201659.7|19
1635194610000|2021-10-25 20:43:30|201809.9|201659.9|201813.5|201663.5|201816.1|201666.1|201806|201656|13
1635194620000|2021-10-25 20:43:40|201811.6|201661.6|201812.2|201662.2|201817.6|201667.6|201809|201659|12
1635194630000|2021-10-25 20:43:50|201810.2|201660.2|201811.3|201661.3|201814.2|201664.2|201809.9|201659.9|13
1635194640000|2021-10-25 20:44:00|201810.8|201660.8|201802.7|201652.7|201810.8|201660.8|201802.4|201652.4|10
1635194650000|2021-10-25 20:44:10|201801.5|201651.5|201806.3|201656.3|201806.3|201656.3|201801.5|201651.5|5
1635194660000|2021-10-25 20:44:20|201798.4|201648.4|201813|201663|201813|201663|201796.6|201646.6|11
1635194670000|2021-10-25 20:44:30|201807.1|201657.1|201803.4|201653.4|201807.1|201657.1|201799.3|201649.3|15
1635194680000|2021-10-25 20:44:40|201802.7|201652.7|201796.9|201646.9|201812.1|201662.1|201792.8|201642.8|17
1635194690000|2021-10-25 20:44:50|201796.8|201646.8|201804.4|201654.4|201815.1|201665.1|201796.8|201646.8|10
1635194700000|2021-10-25 20:45:00|201801.6|201651.6|201815|201665|201817.5|201667.5|201801.6|201651.6|24
1635194710000|2021-10-25 20:45:10|201814.1|201664.1|201806.6|201656.6|201814.1|201664.1|201806.6|201656.6|16
1635194720000|2021-10-25 20:45:20|201808.5|201658.5|201804.3|201654.3|201809.7|201659.7|201804.2|201654.2|7
1635194730000|2021-10-25 20:45:30|201834.4|201684.4|201815.7|201665.7|201834.4|201684.4|201801.1|201651.1|16
1635194740000|2021-10-25 20:45:40|201816.6|201666.6|201812.7|201662.7|201816.6|201666.6|201812.7|201662.7|4
1635194750000|2021-10-25 20:45:50|201814.2|201664.2|201818|201668|201819.2|201669.2|201814.1|201664.1|6
1635194760000|2021-10-25 20:46:00|201817.3|201667.3|201826.9|201676.9|201826.9|201676.9|201807.7|201657.7|15
1635194770000|2021-10-25 20:46:10|201807.1|201657.1|201813.7|201663.7|201820|201670|201806.2|201656.2|17
1635194780000|2021-10-25 20:46:20|201817.6|201667.6|201814.3|201664.3|201822.5|201672.5|201810|201660|16
1635194790000|2021-10-25 20:46:30|201812.7|201662.7|201811.8|201661.8|201816.2|201666.2|201811.8|201661.8|16
1635194800000|2021-10-25 20:46:40|201811.9|201661.9|201802.2|201652.2|201812.2|201662.2|201799.4|201649.4|11
1635194810000|2021-10-25 20:46:50|201803.7|201653.7|201808.5|201658.5|201832.1|201682.1|201803.7|201653.7|12
1635194820000|2021-10-25 20:47:00|201808.9|201658.9|201802.4|201652.4|201808.9|201658.9|201802.2|201652.2|11
1635194830000|2021-10-25 20:47:10|201802.1|201652.1|201799.1|201649.1|201803.1|201653.1|201799.1|201649.1|13
1635194840000|2021-10-25 20:47:20|201799.2|201649.2|201795.4|201645.4|201815.9|201665.9|201794.1|201644.1|15
1635194850000|2021-10-25 20:47:30|201795.1|201645.1|201830.5|201680.5|201830.5|201680.5|201794.7|201644.7|10
1635194860000|2021-10-25 20:47:40|201819.8|201669.8|201818.7|201668.7|201822.5|201672.5|201811.5|201661.5|8
1635194870000|2021-10-25 20:47:50|201815.6|201665.6|201797.3|201647.3|201819.9|201669.9|201797.3|201647.3|11
1635194880000|2021-10-25 20:48:00|201821.1|201671.1|201812.9|201662.9|201827.4|201677.4|201811.6|201661.6|25
1635194890000|2021-10-25 20:48:10|201813.5|201663.5|201822.5|201672.5|201822.7|201672.7|201806.2|201656.2|12
1635194900000|2021-10-25 20:48:20|201821.1|201671.1|201814.3|201664.3|201821.6|201671.6|201814.3|201664.3|10
1635194910000|2021-10-25 20:48:30|201804.8|201654.8|201813.9|201663.9|201817.7|201667.7|201804.8|201654.8|8
1635194920000|2021-10-25 20:48:40|201810.6|201660.6|201812.1|201662.1|201814.1|201664.1|201809.1|201659.1|5
1635194930000|2021-10-25 20:48:50|201810|201660|201805.8|201655.8|201810|201660|201799.1|201649.1|9
1635194940000|2021-10-25 20:49:00|201802.4|201652.4|201810.1|201660.1|201816.6|201666.6|201799.9|201649.9|14
1635194950000|2021-10-25 20:49:10|201820.1|201670.1|201796.2|201646.2|201820.1|201670.1|201796.2|201646.2|20
1635194960000|2021-10-25 20:49:20|201795.8|201645.8|201792.5|201642.5|201818.2|201668.2|201781.9|201631.9|21
1635194970000|2021-10-25 20:49:30|201793.1|201643.1|201801.8|201651.8|201803.7|201653.7|201791.5|201641.5|14
1635194980000|2021-10-25 20:49:40|201800.4|201650.4|201801.4|201651.4|201806.7|201656.7|201799.5|201649.5|12
1635194990000|2021-10-25 20:49:50|201802.6|201652.6|201799.3|201649.3|201802.6|201652.6|201797.6|201647.6|10
1635195000000|2021-10-25 20:50:00|201800|201650|201811|201661|201816.2|201666.2|201800|201650|23
1635195010000|2021-10-25 20:50:10|201838.6|201688.6|201819.7|201669.7|201843.5|201693.5|201819.4|201669.4|20
1635195020000|2021-10-25 20:50:20|201821|201671|201838|201688|201840.3|201690.3|201818.7|201668.7|17
1635195030000|2021-10-25 20:50:30|201840.2|201690.2|201835.3|201685.3|201840.2|201690.2|201835.3|201685.3|7
1635195040000|2021-10-25 20:50:40|201834.4|201684.4|201859.9|201709.9|201870.8|201720.8|201824.7|201674.7|20
1635195050000|2021-10-25 20:50:50|201859.6|201709.6|201886.4|201736.4|201893.4|201743.4|201855.7|201705.7|29
1635195060000|2021-10-25 20:51:00|201878.1|201728.1|201872.8|201722.8|201887.3|201737.3|201871.1|201721.1|25
1635195070000|2021-10-25 20:51:10|201873.9|201723.9|201878.6|201728.6|201884.7|201734.7|201869.4|201719.4|21
1635195080000|2021-10-25 20:51:20|201880.1|201730.1|201865.4|201715.4|201880.1|201730.1|201857.5|201707.5|25
1635195090000|2021-10-25 20:51:30|201865.1|201715.1|201875.4|201725.4|201887.9|201737.9|201865.1|201715.1|17
1635195100000|2021-10-25 20:51:40|201885.7|201735.7|201878|201728|201885.7|201735.7|201869.9|201719.9|11
1635195110000|2021-10-25 20:51:50|201878.2|201728.2|201878.4|201728.4|201880|201730|201875|201725|17
1635195120000|2021-10-25 20:52:00|201879.4|201729.4|201884.9|201734.9|201897.8|201747.8|201873.5|201723.5|25
1635195130000|2021-10-25 20:52:10|201887.9|201737.9|201889.3|201739.3|201897.1|201747.1|201882.4|201732.4|17
1635195140000|2021-10-25 20:52:20|201887.7|201737.7|201890.7|201740.7|201898.4|201748.4|201887.7|201737.7|14
1635195150000|2021-10-25 20:52:30|201889.9|201739.9|201887.2|201737.2|201892.1|201742.1|201887.2|201737.2|14
1635195160000|2021-10-25 20:52:40|201888.3|201738.3|201897.1|201747.1|201897.1|201747.1|201887.8|201737.8|10
1635195170000|2021-10-25 20:52:50|201890.6|201740.6|201886.2|201736.2|201895.8|201745.8|201886.2|201736.2|12
1635195180000|2021-10-25 20:53:00|201886.6|201736.6|201891|201741|201898.3|201748.3|201886.3|201736.3|14
1635195190000|2021-10-25 20:53:10|201892.4|201742.4|201888.3|201738.3|201892.4|201742.4|201886|201736|16
1635195200000|2021-10-25 20:53:20|201886.9|201736.9|201888.3|201738.3|201893.7|201743.7|201886.9|201736.9|23
1635195210000|2021-10-25 20:53:30|201889.9|201739.9|201890.3|201740.3|201890.9|201740.9|201883|201733|22
1635195220000|2021-10-25 20:53:40|201890|201740|201894.9|201744.9|201894.9|201744.9|201885.2|201735.2|12
1635195230000|2021-10-25 20:53:50|201893.6|201743.6|201895.1|201745.1|201896|201746|201891.7|201741.7|12
1635195240000|2021-10-25 20:54:00|201888.1|201738.1|201883.2|201733.2|201899.7|201749.7|201881.4|201731.4|19
1635195250000|2021-10-25 20:54:10|201885.5|201735.5|201878.5|201728.5|201885.5|201735.5|201878.5|201728.5|11
1635195260000|2021-10-25 20:54:20|201878.7|201728.7|201885.5|201735.5|201885.5|201735.5|201871.1|201721.1|7
1635195270000|2021-10-25 20:54:30|201880.5|201730.5|201892.3|201742.3|201892.5|201742.5|201880.5|201730.5|9
1635195280000|2021-10-25 20:54:40|201871.6|201721.6|201851|201701|201871.6|201721.6|201847|201697|20
1635195290000|2021-10-25 20:54:50|201850.4|201700.4|201869.2|201719.2|201872.7|201722.7|201849.7|201699.7|26
1635195300000|2021-10-25 20:55:00|201871|201721|201863.6|201713.6|201880.3|201730.3|201854.6|201704.6|23
1635195310000|2021-10-25 20:55:10|201852.7|201702.7|201855.8|201705.8|201855.8|201705.8|201852.7|201702.7|4
1635195320000|2021-10-25 20:55:20|201860|201710|201846.2|201696.2|201867.5|201717.5|201839.8|201689.8|8
1635195330000|2021-10-25 20:55:30|201861.9|201711.9|201874.5|201724.5|201889.7|201739.7|201855.6|201705.6|17
1635195340000|2021-10-25 20:55:40|201874.3|201724.3|201811.9|201661.9|201890.2|201740.2|201804|201654|26
1635195350000|2021-10-25 20:55:50|201812.8|201662.8|201803.8|201653.8|201814.7|201664.7|201791.6|201641.6|17
1635195360000|2021-10-25 20:56:00|201806.2|201656.2|201807|201657|201808.8|201658.8|201806.2|201656.2|4
1635195370000|2021-10-25 20:56:10|201807.4|201657.4|201784.6|201634.6|201815.2|201665.2|201784.6|201634.6|12
1635195380000|2021-10-25 20:56:20|201786.9|201636.9|201783.2|201633.2|201786.9|201636.9|201780.4|201630.4|13
1635195390000|2021-10-25 20:56:30|201782.4|201632.4|201837.6|201687.6|201858|201708|201782.4|201632.4|24
1635195400000|2021-10-25 20:56:40|201825.8|201675.8|201825.3|201675.3|201832.7|201682.7|201825.3|201675.3|9
1635195410000|2021-10-25 20:56:50|201824.2|201674.2|201839|201689|201852.7|201702.7|201824.2|201674.2|8
1635195420000|2021-10-25 20:57:00|201843.9|201693.9|201846.4|201696.4|201862.6|201712.6|201840.6|201690.6|17
1635195430000|2021-10-25 20:57:10|201847.2|201697.2|201842|201692|201894.5|201701.4|201831.9|201641.2|15
1635195440000|2021-10-25 20:57:20|201829.5|201679.5|201828.6|201678.6|201841.3|201691.3|201828.6|201678.6|16
1635195450000|2021-10-25 20:57:30|201894.1|201633.6|201838|201688|201894.5|201699|201837.2|201633.6|17
1635195460000|2021-10-25 20:57:40|201838.3|201688.3|201834|201684|201838.5|201688.5|201831.7|201681.7|12
1635195470000|2021-10-25 20:57:50|201835.4|201685.4|201842.8|201692.8|201842.8|201692.8|201827.9|201677.9|16
1635195480000|2021-10-25 20:58:00|201867.3|201616.3|201881.2|201607.3|201893.4|201672|201816.8|201601.1|20
1635195490000|2021-10-25 20:58:10|201886.2|201603|201883.7|201608|201893.7|201612|201878.8|201591.2|17
1635195500000|2021-10-25 20:58:20|201879.4|201611.1|201900.5|201603.5|201900.5|201613.2|201852.9|201594.9|15
1635195510000|2021-10-25 20:58:30|201898.8|201601.8|201887.7|201592.3|201898.8|201617.9|201878.6|201591.3|20
1635195520000|2021-10-25 20:58:40|201888.2|201595.1|201901.3|201604.3|201901.3|201604.3|201875.6|201579.3|15
1635195530000|2021-10-25 20:58:50|201900|201604.4|201889.4|201593.3|201900|201612.1|201887.5|201590.5|16
1635195540000|2021-10-25 20:59:00|201886.3|201593|201894.8|201597.8|201928|201631|201880.8|201583.8|17
1635195550000|2021-10-25 20:59:10|201892.6|201595.6|201899.5|201602.5|201901.2|201604.2|201886.7|201589.7|8
1635195560000|2021-10-25 20:59:20|201896.9|201599.9|201897.3|201600.3|201900.1|201603.1|201896.9|201599.9|7
1635195570000|2021-10-25 20:59:30|201888.3|201596.9|201899.4|201602.4|201903|201606|201888.2|201596.9|6
1635195580000|2021-10-25 20:59:40|201900.4|201603.4|201906.6|201609.6|201910.3|201613.3|201898.5|201601.5|9
1635195590000|2021-10-25 20:59:50|201905.1|201608.1|201865.1|201575.4|201912.3|201615.3|201856.9|201568.8|25
1635195600000|2021-10-25 21:00:00|201865.9|201577.7|201864.8|201570.4|201865.9|201577.7|201857|201568.7|16
1635195620000|2021-10-25 21:00:20|201883.4|201586.4|201874.7|201577.7|201883.4|201586.4|201874.7|201577.7|3
1635195630000|2021-10-25 21:00:30|201877.2|201580.2|201877.2|201580.2|201877.2|201580.2|201877.2|201580.2|1
1635195640000|2021-10-25 21:00:40|201880.4|201583.4|201880.2|201583.2|201880.4|201583.4|201880.2|201583.2|2
1635195650000|2021-10-25 21:00:50|201886.7|201589.7|201883.8|201586.8|201886.7|201589.7|201880.2|201583.2|5
1635195660000|2021-10-25 21:01:00|201876.9|201579.9|201876.9|201579.9|201876.9|201579.9|201876.9|201579.9|1
1635195670000|2021-10-25 21:01:10|201883.8|201586.8|201884.2|201587.2|201884.2|201587.2|201883.8|201586.8|2
1635195680000|2021-10-25 21:01:20|201882.4|201585.4|201880.5|201583.5|201882.4|201585.4|201880.5|201583.5|2
1635195700000|2021-10-25 21:01:40|201874.3|201577.3|201884.2|201587.2|201884.2|201587.2|201874.3|201577.3|3
1635195720000|2021-10-25 21:02:00|201887.7|201590.7|201887.7|201590.7|201887.7|201590.7|201887.7|201590.7|1
1635195730000|2021-10-25 21:02:10|201884.9|201587.9|201884.9|201587.9|201884.9|201587.9|201884.9|201587.9|1
1635195740000|2021-10-25 21:02:20|201886.4|201589.4|201886.4|201589.4|201886.4|201589.4|201886.4|201589.4|1
1635195750000|2021-10-25 21:02:30|201889.8|201592.8|201912.1|201615.1|201926.1|201629.1|201889.8|201592.8|4
1635195760000|2021-10-25 21:02:40|201909.9|201612.9|201909.9|201612.9|201909.9|201612.9|201909.9|201612.9|1
1635195770000|2021-10-25 21:02:50|201911.3|201614.3|201911.3|201614.3|201911.3|201614.3|201911.3|201614.3|1
1635195780000|2021-10-25 21:03:00|201911.6|201614.6|201911.6|201614.6|201911.6|201614.6|201911.6|201614.6|1
1635195790000|2021-10-25 21:03:10|201905.6|201608.6|201905.6|201608.6|201905.6|201608.6|201905.6|201608.6|1
1635195800000|2021-10-25 21:03:20|201908.2|201611.2|201907.1|201610.1|201908.9|201611.9|201907.1|201610.1|3
1635195820000|2021-10-25 21:03:40|201914.6|201617.6|201916.8|201619.8|201916.8|201619.8|201914.6|201617.6|2
1635195830000|2021-10-25 21:03:50|201914.3|201617.3|201914.3|201617.3|201914.3|201617.3|201914.3|201617.3|1
1635195840000|2021-10-25 21:04:00|201913.5|201616.5|201914.7|201617.7|201914.7|201617.7|201913.5|201616.5|3
1635195860000|2021-10-25 21:04:20|201914.9|201617.9|201914.9|201617.9|201914.9|201617.9|201914.9|201617.9|1
1635195870000|2021-10-25 21:04:30|201914.7|201617.7|201914.7|201617.7|201914.7|201617.7|201914.7|201617.7|1
1635195880000|2021-10-25 21:04:40|201913.7|201616.7|201913.7|201616.7|201913.7|201616.7|201913.7|201616.7|1
1635195890000|2021-10-25 21:04:50|201919.6|201622.6|201920.6|201623.6|201920.6|201623.6|201919.6|201622.6|2
1635195900000|2021-10-25 21:05:00|201973.6|201676.6|201946.2|201649.2|201973.6|201676.6|201926.1|201629.1|9
1635195910000|2021-10-25 21:05:10|201911.1|201614.1|201911.1|201614.1|201911.1|201614.1|201911.1|201614.1|1
1635195920000|2021-10-25 21:05:20|201944.9|201647.9|201973.6|201676.6|202009|201712|201944.9|201647.9|4
1635195930000|2021-10-25 21:05:30|201978.4|201681.4|201957.1|201660.1|201984.7|201687.7|201957.1|201660.1|3
1635195940000|2021-10-25 21:05:40|201972.5|201675.5|201953.3|201656.3|201972.5|201675.5|201925.7|201628.7|3
1635195950000|2021-10-25 21:05:50|201850.3|201553.3|201852|201555|201852|201555|201850.3|201553.3|2
1635195960000|2021-10-25 21:06:00|201834.1|201551.2|201885.4|201588.4|201885.4|201588.4|201834.1|201550|4
1635195970000|2021-10-25 21:06:10|201879.8|201582.8|201991.7|201694.7|201993.1|201696.1|201879.8|201582.8|6
1635195980000|2021-10-25 21:06:20|201990.9|201693.9|201965|201668|201990.9|201693.9|201961.6|201664.6|16
1635195990000|2021-10-25 21:06:30|201964|201667|201964.9|201667.9|201966|201669|201963.4|201666.4|13
1635196000000|2021-10-25 21:06:40|201963.6|201666.6|201908|201611|201963.6|201666.6|201908|201611|10
1635196010000|2021-10-25 21:06:50|201905.4|201608.4|201898.7|201601.7|201905.8|201608.8|201897.5|201600.5|9
1635196020000|2021-10-25 21:07:00|201854.8|201557.8|201934.7|201637.7|201934.9|201637.9|201854.8|201557.8|10
1635196030000|2021-10-25 21:07:10|201934.6|201637.6|201932.2|201635.2|201938.2|201641.2|201922.1|201625.1|7
1635196040000|2021-10-25 21:07:20|201936.1|201639.1|201928.6|201631.6|201942.5|201645.5|201920.8|201623.8|6
1635196050000|2021-10-25 21:07:30|201929.9|201632.9|201936.5|201639.5|201940.4|201643.4|201929.9|201632.9|6
1635196060000|2021-10-25 21:07:40|201937.3|201640.3|201936|201639|201937.3|201640.3|201936|201639|3
1635196070000|2021-10-25 21:07:50|201935.4|201638.4|201925.6|201628.6|201935.4|201638.4|201898.4|201601.4|4
1635196080000|2021-10-25 21:08:00|201933.4|201636.4|201928.2|201631.2|201934.1|201637.1|201897.5|201600.5|5
1635196090000|2021-10-25 21:08:10|201927.6|201630.6|201943.2|201646.2|201943.2|201646.2|201927.6|201630.6|3
1635196100000|2021-10-25 21:08:20|201937.7|201640.7|201909.4|201612.4|201937.7|201640.7|201909.4|201612.4|3
1635196110000|2021-10-25 21:08:30|201906.6|201609.6|201897.6|201600.6|201915.8|201618.8|201897.4|201600.4|8
1635196120000|2021-10-25 21:08:40|201895.3|201598.3|201899.6|201602.6|201921.7|201624.7|201895.3|201598.3|5
1635196130000|2021-10-25 21:08:50|201895.1|201598.1|201903|201606|201917.6|201620.6|201895.1|201598.1|3
1635196140000|2021-10-25 21:09:00|201922.3|201625.3|201880.1|201583.1|201923.8|201626.8|201876|201579|6
1635196150000|2021-10-25 21:09:10|201884|201587|201894.3|201597.3|201904.3|201607.3|201884|201587|6
1635196160000|2021-10-25 21:09:20|201892.1|201595.1|201906.7|201609.7|201918.1|201621.1|201882|201585|5
1635196170000|2021-10-25 21:09:30|201882.5|201585.5|201870.7|201573.7|201882.5|201585.5|201870.7|201573.7|3
1635196180000|2021-10-25 21:09:40|201872.6|201575.6|201886.6|201589.6|201897.3|201600.3|201872.6|201575.6|4
1635196190000|2021-10-25 21:09:50|201872.6|201575.6|201892.1|201595.1|201902|201605|201872.6|201575.6|4
1635196200000|2021-10-25 21:10:00|201947.3|201650.3|201935.8|201638.8|201947.3|201650.3|201914.1|201617.1|7
1635196210000|2021-10-25 21:10:10|201906.4|201609.4|201902.6|201605.6|201906.4|201609.4|201897.1|201600.1|5
1635196220000|2021-10-25 21:10:20|201904.9|201607.9|201863.4|201566.4|201913.6|201616.6|201863.4|201566.4|4
1635196230000|2021-10-25 21:10:30|201864.9|201567.9|201888.8|201591.8|201891.3|201594.3|201860.6|201563.6|7
1635196240000|2021-10-25 21:10:40|201880.5|201583.5|201876.4|201579.4|201883.9|201586.9|201869.9|201572.9|5
1635196250000|2021-10-25 21:10:50|201897.8|201600.8|201896.5|201599.5|201925.4|201628.4|201896.5|201599.5|8
1635196260000|2021-10-25 21:11:00|201890.4|201593.4|201904.2|201607.2|201908.6|201611.6|201890.4|201593.4|6
1635196270000|2021-10-25 21:11:10|201899.4|201602.4|201883.7|201586.7|201899.4|201602.4|201873|201576|7
1635196280000|2021-10-25 21:11:20|201896.6|201599.6|201871.9|201574.9|201898.8|201601.8|201871.9|201574.9|8
1635196290000|2021-10-25 21:11:30|201893.9|201596.9|201896.3|201599.3|201908.3|201611.3|201884.6|201587.6|10
1635196300000|2021-10-25 21:11:40|201892.6|201595.6|201929.9|201632.9|201990.6|201693.6|201878.4|201581.4|10
1635196310000|2021-10-25 21:11:50|201928.5|201631.5|201883.3|201586.3|201928.6|201631.6|201883.3|201586.3|4
1635196320000|2021-10-25 21:12:00|201880.9|201583.9|201860|201563|201883.3|201586.3|201858.6|201561.6|10
1635196330000|2021-10-25 21:12:10|201861.7|201564.7|201890.5|201593.5|201896.4|201599.4|201861.7|201564.7|6
1635196340000|2021-10-25 21:12:20|201889.3|201592.3|201881.4|201584.4|201889.3|201592.3|201879.4|201582.4|4
1635196350000|2021-10-25 21:12:30|201880.5|201583.5|201852.2|201555.2|201880.5|201583.5|201852.2|201555.2|3
1635196360000|2021-10-25 21:12:40|201919.7|201622.7|201904.3|201607.3|201926.8|201629.8|201904.3|201607.3|15
1635196370000|2021-10-25 21:12:50|201916.2|201619.2|201938.3|201641.3|201938.3|201641.3|201905.7|201608.7|20
1635196380000|2021-10-25 21:13:00|201940.2|201643.2|201930.8|201633.8|201940.2|201643.2|201930.8|201633.8|15
1635196390000|2021-10-25 21:13:10|201930.5|201633.5|201874.9|201577.9|201930.5|201633.5|201874.9|201577.9|8
1635196400000|2021-10-25 21:13:20|201871.3|201574.3|201869.4|201572.4|201871.8|201574.8|201869.4|201572.4|3
1635196410000|2021-10-25 21:13:30|201867.3|201570.3|201913.9|201616.9|201926.8|201629.8|201852.2|201555.2|15
1635196420000|2021-10-25 21:13:40|201926.5|201629.5|201884.9|201587.9|201927.7|201630.7|201880.6|201583.6|16
1635196430000|2021-10-25 21:13:50|201896.5|201599.5|201893.8|201596.8|201909.8|201612.8|201884.5|201587.5|16
1635196440000|2021-10-25 21:14:00|201901.3|201604.3|201860.5|201563.5|201901.3|201604.3|201851.5|201554.5|11
1635196450000|2021-10-25 21:14:10|201864.6|201567.6|201858.3|201561.3|201864.6|201567.6|201835.2|201538.2|12
1635196460000|2021-10-25 21:14:20|201843.5|201546.5|201893|201597.4|201893|201597.4|201843.5|201546.5|2
1635196470000|2021-10-25 21:14:30|201918|201621|201951.5|201654.5|201951.5|201654.5|201918|201621|3
1635196480000|2021-10-25 21:14:40|201962.8|201665.8|201894.4|201597.4|201962.8|201665.8|201883.9|201586.9|5
1635196490000|2021-10-25 21:14:50|201908.5|201611.5|201899.5|201602.5|201912.4|201615.4|201883.4|201586.4|7
1635196500000|2021-10-25 21:15:00|201875|201586.7|201845.1|201548.1|201875|201586.7|201845.1|201548.1|7
1635196510000|2021-10-25 21:15:10|201845.8|201548.8|201846.1|201549.1|201846.1|201549.1|201845.8|201548.8|2
1635196520000|2021-10-25 21:15:20|201844.9|201547.9|201858.2|201561.2|201896.7|201599.7|201844.9|201547.9|5
1635196530000|2021-10-25 21:15:30|201856.7|201559.7|201875.9|201578.9|201881.3|201584.3|201856.5|201559.5|4
1635196540000|2021-10-25 21:15:40|201869.5|201572.5|201856.6|201559.6|201869.5|201572.5|201856.1|201559.1|4
1635196550000|2021-10-25 21:15:50|201876.1|201579.1|201864|201567|201876.1|201579.1|201864|201567|3
1635196560000|2021-10-25 21:16:00|201847|201550|201845|201548|201847|201550|201844.9|201547.9|6
1635196570000|2021-10-25 21:16:10|201845.1|201548.1|201844.4|201547.4|201845.1|201548.1|201844.3|201547.3|4
1635196580000|2021-10-25 21:16:20|201878.5|201581.5|201854.8|201557.8|201878.5|201581.5|201854.8|201557.8|4
1635196590000|2021-10-25 21:16:30|201855.4|201558.4|201859.1|201562.1|201873.7|201576.7|201855.4|201558.4|4
1635196600000|2021-10-25 21:16:40|201859.7|201562.7|201875|201578|201875|201578|201856.1|201559.1|4
1635196610000|2021-10-25 21:16:50|201844.8|201547.8|201844.4|201547.4|201844.8|201547.8|201844.1|201547.1|4
1635196620000|2021-10-25 21:17:00|201844.6|201547.6|201844.5|201547.5|201844.7|201547.7|201844.5|201547.5|3
1635196630000|2021-10-25 21:17:10|201845.3|201548.3|201844.2|201547.2|201875|201578|201843.9|201546.9|7
1635196640000|2021-10-25 21:17:20|201844.7|201547.7|201874.2|201577.2|201874.2|201577.2|201843.9|201546.9|7
1635196650000|2021-10-25 21:17:30|201868.5|201571.5|201863|201566|201868.5|201571.5|201863|201566|3
1635196660000|2021-10-25 21:17:40|201844.3|201547.3|201844.2|201547.2|201844.8|201547.8|201844|201547|4
1635196670000|2021-10-25 21:17:50|201844.5|201547.5|201844.2|201547.2|201844.5|201547.5|201844|201547|4
1635196680000|2021-10-25 21:18:00|201844.3|201547.3|201844.3|201547.3|201844.5|201547.5|201843.3|201546.3|7
1635196690000|2021-10-25 21:18:10|201844.6|201547.6|201844.4|201547.4|201881.5|201584.5|201844.1|201547.1|8
1635196700000|2021-10-25 21:18:20|201883.2|201586.2|201891.2|201594.2|201891.2|201594.2|201862.4|201565.4|8
1635196710000|2021-10-25 21:18:30|201878.5|201581.5|201886.6|201589.6|201892.8|201595.8|201878.5|201581.5|7
1635196720000|2021-10-25 21:18:40|201883.7|201586.7|201861.4|201564.4|201884.6|201587.6|201860.4|201563.4|8
1635196730000|2021-10-25 21:18:50|201885|201588|201867|201570|201886.7|201589.7|201857.6|201560.6|6
1635196740000|2021-10-25 21:19:00|201844.6|201547.6|201885.4|201588.4|201885.4|201588.4|201844.6|201547.6|3
1635196750000|2021-10-25 21:19:10|201905|201608|201868.3|201571.3|201906.9|201609.9|201868.2|201571.2|9
1635196760000|2021-10-25 21:19:20|201881.3|201584.3|201872.9|201575.9|201893.2|201596.2|201872.9|201575.9|4
1635196770000|2021-10-25 21:19:30|201925.3|201628.3|201855.7|201558.7|201925.3|201628.3|201855.7|201558.7|5
1635196780000|2021-10-25 21:19:40|201847.9|201550.9|201874.2|201577.2|201879.3|201582.3|201847.9|201550.9|3
1635196790000|2021-10-25 21:19:50|201864.5|201567.5|201862|201565|201864.5|201567.5|201862|201565|3
1635196800000|2021-10-25 21:20:00|201874.3|201577.3|201857.1|201560.1|201890.2|201593.2|201844.8|201547.8|6
1635196810000|2021-10-25 21:20:10|201856.7|201559.7|201876.4|201579.4|201876.4|201579.4|201856.7|201559.7|3
1635196820000|2021-10-25 21:20:20|201845.1|201548.1|201844.7|201547.7|201845.1|201548.1|201844.4|201547.4|3
1635196830000|2021-10-25 21:20:30|201844.3|201547.3|201844.7|201547.7|201845|201548|201844.3|201547.3|5
1635196840000|2021-10-25 21:20:40|201845.1|201548.1|201844.9|201547.9|201845.1|201548.1|201844.4|201547.4|4
1635196850000|2021-10-25 21:20:50|201845.1|201548.1|201868.2|201571.2|201868.2|201571.2|201845.1|201548.1|5
1635196860000|2021-10-25 21:21:00|201866|201569|201860.2|201563.2|201866|201569|201860.2|201563.2|2
1635196870000|2021-10-25 21:21:10|201885.5|201588.5|201857|201560|201885.5|201588.5|201857|201560|4
1635196880000|2021-10-25 21:21:20|201888|201591|201892|201595|201892|201595|201884.6|201587.6|3
1635196890000|2021-10-25 21:21:30|201878.1|201581.1|201845.7|201548.7|201878.1|201581.1|201845.7|201548.7|2
1635196900000|2021-10-25 21:21:40|201844.5|201547.5|201844.5|201547.5|201844.5|201547.5|201844.5|201547.5|1
1635196910000|2021-10-25 21:21:50|201844.7|201547.7|201862.3|201565.3|201896.9|201599.9|201844.3|201547.3|6
1635196920000|2021-10-25 21:22:00|201857.9|201560.9|201886.5|201589.5|201886.5|201589.5|201857.9|201560.9|3
1635196930000|2021-10-25 21:22:10|201871.7|201574.7|201851.8|201554.8|201871.7|201574.7|201851.8|201554.8|7
1635196940000|2021-10-25 21:22:20|201844.2|201547.2|201844|201547|201844.2|201547.2|201843.8|201546.8|3
1635196950000|2021-10-25 21:22:30|201844.1|201547.1|201844.1|201547.1|201844.1|201547.1|201844|201547|3
1635196960000|2021-10-25 21:22:40|201869.6|201572.6|201853.4|201556.4|201869.6|201572.6|201853.4|201556.4|3
1635196970000|2021-10-25 21:22:50|201875.3|201578.3|201863.3|201566.3|201875.3|201578.3|201863.3|201566.3|3
1635196980000|2021-10-25 21:23:00|201881.9|201584.9|201857.2|201560.2|201881.9|201584.9|201857.2|201560.2|4
1635196990000|2021-10-25 21:23:10|201855.2|201558.2|201843.8|201546.8|201857|201560|201843.8|201546.8|6
1635197000000|2021-10-25 21:23:20|201844|201547|201843.7|201546.7|201844.1|201547.1|201843.7|201546.7|4
1635197010000|2021-10-25 21:23:30|201843.8|201546.8|201843.9|201546.9|201843.9|201546.9|201843.7|201546.7|4
1635197020000|2021-10-25 21:23:40|201844.3|201547.3|201864.6|201567.6|201884.3|201587.3|201843.7|201546.7|4
1635197030000|2021-10-25 21:23:50|201859.1|201562.1|201858.3|201561.3|201859.1|201562.1|201855.1|201558.1|5
1635197040000|2021-10-25 21:24:00|201859.5|201562.5|201853.5|201556.5|201872.7|201575.7|201853.5|201556.5|6
1635197050000|2021-10-25 21:24:10|201851.8|201554.8|201844.2|201547.2|201851.8|201554.8|201843.8|201546.8|6
1635197060000|2021-10-25 21:24:20|201843.9|201546.9|201844.2|201547.2|201844.2|201547.2|201843.9|201546.9|3
1635197070000|2021-10-25 21:24:30|201844.3|201547.3|201858|201561|201860.7|201563.7|201844.3|201547.3|3
1635197080000|2021-10-25 21:24:40|201861.5|201564.5|201856.5|201559.5|201885.1|201588.1|201856.5|201559.5|6
1635197090000|2021-10-25 21:24:50|201859.8|201562.8|201861.1|201564.1|201890.1|201593.1|201859.8|201562.8|5
1635197100000|2021-10-25 21:25:00|201863.8|201566.8|201843.2|201546.2|201863.8|201566.8|201843.2|201546.2|5
1635197110000|2021-10-25 21:25:10|201843.9|201546.9|201843.9|201546.9|201843.9|201546.9|201843.9|201546.9|1
1635197120000|2021-10-25 21:25:20|201843.6|201546.6|201843.4|201546.4|201843.6|201546.6|201843.4|201546.4|2
1635197130000|2021-10-25 21:25:30|201866.4|201569.4|201878.1|201581.1|201878.1|201581.1|201843.8|201546.8|5
1635197140000|2021-10-25 21:25:40|201867.8|201570.8|201914.3|201617.3|201926.7|201629.7|201857.2|201560.2|4
1635197150000|2021-10-25 21:25:50|201860.2|201563.2|201843.6|201546.6|201860.2|201563.2|201843.6|201546.6|7
1635197160000|2021-10-25 21:26:00|201843.3|201546.3|201843.3|201546.3|201843.4|201546.4|201843.3|201546.3|3
1635197170000|2021-10-25 21:26:10|201843.2|201546.2|201843.2|201546.2|201843.2|201546.2|201843.2|201546.2|1
1635197180000|2021-10-25 21:26:20|201842.6|201545.6|201843.6|201546.6|201843.9|201546.9|201842.6|201545.6|3
1635197190000|2021-10-25 21:26:30|201843.2|201546.2|201842.5|201545.5|201843.2|201546.2|201842.5|201545.5|2
1635197200000|2021-10-25 21:26:40|201843.7|201546.7|201843.7|201546.7|201843.7|201546.7|201843.7|201546.7|1
1635197210000|2021-10-25 21:26:50|201843.3|201546.3|201843.3|201546.3|201843.3|201546.3|201843.3|201546.3|1
1635197220000|2021-10-25 21:27:00|201842.5|201545.5|201842.7|201545.7|201843.5|201546.5|201842.5|201545.5|3
1635197230000|2021-10-25 21:27:10|201842.5|201545.5|201842.5|201545.5|201843.5|201546.5|201842.5|201545.5|4
1635197250000|2021-10-25 21:27:30|201846.1|201549.1|201843.1|201546.1|201846.1|201549.1|201843.1|201546.1|2
1635197260000|2021-10-25 21:27:40|201842.7|201545.7|201842.5|201545.5|201843.5|201546.5|201842.5|201545.5|4
1635197270000|2021-10-25 21:27:50|201843.2|201546.2|201842.9|201545.9|201843.2|201546.2|201842.9|201545.9|5
1635197310000|2021-10-25 21:28:30|201850.8|201553.8|201843.5|201546.5|201850.8|201565|201830|201546.5|5
1635197320000|2021-10-25 21:28:40|201843.2|201546.2|201843.6|201546.6|201843.9|201546.9|201843|201546|5
1635197330000|2021-10-25 21:28:50|201843.7|201546.7|201843.4|201546.4|201843.7|201546.7|201843.4|201546.4|3
1635197340000|2021-10-25 21:29:00|201843.3|201546.3|201843|201546|201844.9|201547.9|201842.9|201545.9|4
1635197350000|2021-10-25 21:29:10|201843.2|201546.2|201852.1|201555.1|201864|201567|201842.9|201545.9|9
1635197360000|2021-10-25 21:29:20|201873.6|201576.6|201883.3|201586.3|201913.8|201616.8|201871.2|201574.2|6
1635197370000|2021-10-25 21:29:30|201874.1|201577.1|201871|201574|201888.2|201591.2|201869.3|201572.3|7
1635197380000|2021-10-25 21:29:40|201875.7|201578.7|201843.1|201546.1|201875.7|201578.7|201843.1|201546.1|5
1635197390000|2021-10-25 21:29:50|201843.3|201546.3|201842.9|201545.9|201843.3|201546.3|201842.9|201545.9|3
1635197400000|2021-10-25 21:30:00|201842.8|201545.8|201855|201558|201862.1|201565.1|201840.9|201543.9|8
1635197410000|2021-10-25 21:30:10|201855.8|201558.8|201853.9|201556.9|201866.7|201569.7|201853.3|201556.3|8
1635197420000|2021-10-25 21:30:20|201854.2|201557.2|201857.5|201560.5|201880.3|201583.3|201851.9|201554.9|6
1635197430000|2021-10-25 21:30:30|201858.1|201561.1|201842.1|201545.1|201858.1|201561.1|201842.1|201545.1|3
1635197440000|2021-10-25 21:30:40|201842.9|201545.9|201845.2|201548.2|201845.2|201548.2|201842.9|201545.9|7
1635197450000|2021-10-25 21:30:50|201845.9|201548.9|201847.8|201550.8|201847.8|201550.8|201844.9|201547.9|5
1635197460000|2021-10-25 21:31:00|201848.1|201551.1|201845.2|201548.2|201862|201565|201845.2|201548.2|6
1635197470000|2021-10-25 21:31:10|201846.9|201549.9|201847.8|201550.8|201847.8|201550.8|201846.5|201549.5|3
1635197480000|2021-10-25 21:31:20|201849.1|201552.1|201846.9|201549.9|201849.1|201552.1|201846.2|201549.2|4
1635197490000|2021-10-25 21:31:30|201852.4|201555.4|201847.2|201550.2|201853.1|201556.1|201847.2|201550.2|3
1635197500000|2021-10-25 21:31:40|201849.7|201552.7|201847.8|201550.8|201849.7|201552.7|201845.8|201548.8|3
1635197510000|2021-10-25 21:31:50|201845.3|201548.3|201848|201551|201848|201551|201845.3|201548.3|3
1635197520000|2021-10-25 21:32:00|201848.3|201551.3|201845.4|201548.4|201848.3|201551.3|201845|201548|6
1635197530000|2021-10-25 21:32:10|201847.7|201550.7|201848.8|201551.8|201848.9|201551.9|201846.1|201549.1|5
1635197540000|2021-10-25 21:32:20|201846.1|201549.1|201847.2|201550.2|201847.2|201550.2|201845.9|201548.9|4
1635197550000|2021-10-25 21:32:30|201845.7|201548.7|201850.1|201553.1|201851.6|201554.6|201845.6|201548.6|7
1635197560000|2021-10-25 21:32:40|201851.7|201554.7|201866.5|201569.5|201866.5|201569.5|201851.7|201554.7|3
1635197570000|2021-10-25 21:32:50|201849.1|201552.1|201854.5|201557.5|201883.2|201586.2|201849.1|201552.1|4
1635197580000|2021-10-25 21:33:00|201855.8|201558.8|201867.2|201570.2|201875|201578|201855.8|201558.8|3
1635197590000|2021-10-25 21:33:10|201859|201562|201871|201574|201871|201574|201855|201558|5
1635197600000|2021-10-25 21:33:20|201848.4|201551.4|201845.8|201548.8|201848.4|201551.4|201845.8|201548.8|4
1635197610000|2021-10-25 21:33:30|201846.4|201549.4|201855.1|201558.1|201855.1|201558.1|201844.4|201547.4|10
1635197620000|2021-10-25 21:33:40|201855.6|201558.6|201894.4|201597.4|201908|201611|201855.6|201558.6|4
1635197630000|2021-10-25 21:33:50|201892.4|201595.4|201852.2|201555.2|201892.4|201595.4|201852.2|201555.2|4
1635197640000|2021-10-25 21:34:00|201868.6|201571.6|201858.8|201561.8|201868.6|201571.6|201858.8|201561.8|4
1635197650000|2021-10-25 21:34:10|201855.6|201558.6|201846.9|201549.9|201869.1|201572.1|201846.9|201549.9|6
1635197660000|2021-10-25 21:34:20|201847.4|201550.4|201845.4|201548.4|201847.4|201550.4|201845.4|201548.4|2
1635197670000|2021-10-25 21:34:30|201846.3|201549.3|201845.6|201548.6|201846.6|201549.6|201845.6|201548.6|5
1635197680000|2021-10-25 21:34:40|201846.9|201549.9|201856.9|201559.9|201882|201585|201846.2|201549.2|6
1635197690000|2021-10-25 21:34:50|201859|201562|201857.7|201560.7|201875.7|201578.7|201857.2|201560.2|5
1635197700000|2021-10-25 21:35:00|201858.9|201561.9|201867.3|201570.3|201867.4|201570.4|201854.5|201557.5|4
1635197710000|2021-10-25 21:35:10|201865.3|201568.3|201884|201587|201884|201587|201856.6|201559.6|6
1635197720000|2021-10-25 21:35:20|201872.7|201575.7|201856.6|201559.6|201872.7|201575.7|201854.3|201557.3|11
1635197730000|2021-10-25 21:35:30|201858.5|201561.5|201863.7|201566.7|201863.7|201566.7|201844.7|201547.7|19
1635197740000|2021-10-25 21:35:40|201865.5|201568.5|201865|201568|201888.5|201591.5|201857.8|201560.8|13
1635197750000|2021-10-25 21:35:50|201872.7|201575.7|201843|201546|201872.7|201575.7|201843|201546|3
1635197760000|2021-10-25 21:36:00|201890.4|201593.4|201866.3|201569.3|201890.4|201593.4|201854.8|201557.8|7
1635197770000|2021-10-25 21:36:10|201867.5|201570.5|201847.5|201550.5|201867.5|201570.5|201846.7|201549.7|4
1635197780000|2021-10-25 21:36:20|201847.1|201550.1|201845.2|201548.2|201847.8|201550.8|201845.2|201548.2|3
1635197790000|2021-10-25 21:36:30|201844.3|201547.3|201844.5|201547.5|201845|201548|201844.3|201547.3|3
1635197800000|2021-10-25 21:36:40|201845.2|201548.2|201845.2|201548.2|201845.2|201548.2|201844.3|201547.3|5
1635197810000|2021-10-25 21:36:50|201844.4|201547.4|201844.7|201547.7|201844.7|201547.7|201844.4|201547.4|2
1635197820000|2021-10-25 21:37:00|201845.2|201548.2|201844.8|201547.8|201845.2|201548.2|201844.8|201547.8|4
1635197830000|2021-10-25 21:37:10|201845|201548|201845.5|201548.5|201845.5|201548.5|201845|201548|3
1635197840000|2021-10-25 21:37:20|201846.5|201549.5|201846.5|201549.5|201846.5|201549.5|201846.5|201549.5|1
1635197850000|2021-10-25 21:37:30|201845|201548|201844.3|201547.3|201845|201548|201844.3|201547.3|2
1635197860000|2021-10-25 21:37:40|201845.1|201548.1|201845.7|201548.7|201845.7|201548.7|201844.5|201547.5|6
1635197870000|2021-10-25 21:37:50|201844.3|201547.3|201845.1|201548.1|201845.1|201548.1|201844.3|201547.3|5
1635197880000|2021-10-25 21:38:00|201844.3|201547.3|201844.4|201547.4|201844.7|201547.7|201844.3|201547.3|3
1635197890000|2021-10-25 21:38:10|201844.6|201547.6|201845.4|201548.4|201845.4|201548.4|201844.6|201547.6|4
1635197900000|2021-10-25 21:38:20|201845.3|201548.3|201844.7|201547.7|201845.3|201548.3|201844.7|201547.7|2
1635197910000|2021-10-25 21:38:30|201845|201548|201845.1|201548.1|201845.1|201548.1|201845|201548|2
1635197920000|2021-10-25 21:38:40|201846.1|201549.1|201892.9|201595.9|201892.9|201595.9|201844.2|201547.2|5
1635197930000|2021-10-25 21:38:50|201878.4|201581.4|201859.9|201562.9|201878.4|201581.4|201859.9|201562.9|5
1635197940000|2021-10-25 21:39:00|201865.8|201568.8|201872.8|201575.8|201872.8|201575.8|201865.8|201568.8|3
1635197950000|2021-10-25 21:39:10|201868.8|201571.8|201844.4|201547.4|201868.8|201571.8|201844.4|201547.4|4
1635197960000|2021-10-25 21:39:20|201844.8|201547.8|201861|201564|201877.6|201580.6|201844.8|201547.8|3
1635197970000|2021-10-25 21:39:30|201883.1|201586.1|201868.7|201571.7|201883.1|201586.1|201868.7|201571.7|2
1635197980000|2021-10-25 21:39:40|201862.1|201565.1|201845.2|201548.2|201862.1|201565.1|201845.2|201548.2|2
1635198000000|2021-10-25 21:40:00|201844.4|201547.4|201844.4|201547.4|201844.4|201547.4|201844.4|201547.4|1
1635198010000|2021-10-25 21:40:10|201844.8|201547.8|201882.4|201585.4|201882.4|201585.4|201844|201547|5
1635198020000|2021-10-25 21:40:20|201863.1|201566.1|201857.6|201560.6|201863.1|201566.1|201857.2|201560.2|3
1635198030000|2021-10-25 21:40:30|201858.6|201561.6|201855.1|201558.1|201880.3|201583.3|201855.1|201558.1|4
1635198040000|2021-10-25 21:40:40|201844.8|201547.8|201847.6|201550.6|201847.6|201550.6|201844.2|201547.2|7
1635198050000|2021-10-25 21:40:50|201846|201549|201853.6|201556.6|201853.6|201556.6|201844.2|201547.2|20
1635198060000|2021-10-25 21:41:00|201847.3|201550.3|201855|201558|201881.3|201584.3|201844.3|201547.3|17
1635198070000|2021-10-25 21:41:10|201857.9|201560.9|201868.7|201571.7|201884.2|201587.2|201857.9|201560.9|4
1635198080000|2021-10-25 21:41:20|201865.8|201568.8|201865.3|201568.3|201865.8|201568.8|201851.6|201554.6|3
1635198090000|2021-10-25 21:41:30|201862.1|201565.1|201843|201546|201862.1|201565.1|201839.6|201542.6|3
1635198100000|2021-10-25 21:41:40|201841.9|201544.9|201894|201597|201936.7|201639.7|201839.6|201542.6|7
1635198110000|2021-10-25 21:41:50|201908.9|201611.9|201902.3|201605.3|201908.9|201611.9|201887.9|201590.9|5
1635198120000|2021-10-25 21:42:00|201929.6|201632.6|201861.6|201564.6|201929.6|201632.6|201861.6|201564.6|6
1635198130000|2021-10-25 21:42:10|201862.6|201565.6|201853.1|201556.1|201862.6|201565.6|201853.1|201556.1|2
1635198140000|2021-10-25 21:42:20|201868|201571|201851.2|201554.2|201868|201571|201851.2|201554.2|6
1635198150000|2021-10-25 21:42:30|201844.5|201547.5|201844.5|201547.5|201844.5|201547.5|201844.5|201547.5|1
1635198160000|2021-10-25 21:42:40|201845.1|201548.1|201844.4|201547.4|201845.5|201548.5|201844.4|201547.4|5
1635198170000|2021-10-25 21:42:50|201844.8|201547.8|201845.4|201548.4|201845.4|201548.4|201844.8|201547.8|2
1635198180000|2021-10-25 21:43:00|201845.5|201548.5|201844.4|201547.4|201845.5|201548.5|201844.4|201547.4|3
1635198190000|2021-10-25 21:43:10|201844.5|201547.5|201846.1|201549.1|201846.1|201549.1|201844.5|201547.5|3
1635198210000|2021-10-25 21:43:30|201844.8|201547.8|201844.3|201547.3|201844.8|201547.8|201844.3|201547.3|2
1635198220000|2021-10-25 21:43:40|201844.9|201547.9|201845.5|201548.5|201845.5|201548.5|201844.2|201547.2|5
1635198230000|2021-10-25 21:43:50|201845.3|201548.3|201845.3|201548.3|201845.3|201548.3|201845.3|201548.3|1
1635198240000|2021-10-25 21:44:00|201845.5|201548.5|201844.6|201547.6|201845.5|201548.5|201844.6|201547.6|2
1635198250000|2021-10-25 21:44:10|201845|201548|201846.1|201549.1|201846.1|201549.1|201844.8|201547.8|4
1635198260000|2021-10-25 21:44:20|201845.1|201548.1|201844.3|201547.3|201845.1|201548.1|201844.3|201547.3|3
1635198270000|2021-10-25 21:44:30|201844.9|201547.9|201845.3|201548.3|201845.3|201548.3|201844.9|201547.9|2
1635198280000|2021-10-25 21:44:40|201846|201549|201844.7|201547.7|201846|201549|201844.4|201547.4|4
1635198290000|2021-10-25 21:44:50|201844.9|201547.9|201845.4|201548.4|201845.4|201548.4|201844.4|201547.4|4
1635198300000|2021-10-25 21:45:00|201844|201547|201845.2|201548.2|201845.2|201548.2|201829.2|201532.2|7
1635198310000|2021-10-25 21:45:10|201845.4|201548.4|201845.4|201548.4|201845.4|201548.4|201845.4|201548.4|1
1635198320000|2021-10-25 21:45:20|201832|201535|201837.6|201540.6|201837.6|201540.6|201832|201535|3
1635198330000|2021-10-25 21:45:30|201846|201549|201846|201549|201846|201549|201846|201549|1
1635198350000|2021-10-25 21:45:50|201832|201535|201846|201549|201846|201549|201824.9|201527.9|3
1635198360000|2021-10-25 21:46:00|201846.6|201549.6|201845.1|201548.1|201850.1|201553.1|201844.9|201547.9|6
1635198370000|2021-10-25 21:46:10|201834.1|201537.1|201848.8|201551.8|201850.2|201553.2|201834.1|201537.1|19
1635198380000|2021-10-25 21:46:20|201845.2|201548.2|201845.2|201548.2|201850.3|201553.3|201844.8|201547.8|17
1635198390000|2021-10-25 21:46:30|201832.7|201535.7|201838.6|201541.6|201838.6|201541.6|201832.7|201535.7|4
1635198400000|2021-10-25 21:46:40|201847.7|201550.7|201847.7|201550.7|201847.7|201550.7|201847.7|201550.7|1
1635198410000|2021-10-25 21:46:50|201830.6|201533.6|201839.4|201542.4|201839.4|201542.4|201830.6|201533.6|5
1635198420000|2021-10-25 21:47:00|201846.3|201549.3|201843.3|201546.3|201846.3|201549.3|201832|201535|6
1635198430000|2021-10-25 21:47:10|201841.3|201544.3|201844.4|201547.4|201845|201548|201840.7|201543.7|5
1635198440000|2021-10-25 21:47:20|201843|201546|201847.9|201550.9|201848.1|201551.1|201843|201546|6
1635198450000|2021-10-25 21:47:30|201847.5|201550.5|201841.2|201544.2|201847.5|201550.5|201837.5|201540.5|6
1635198460000|2021-10-25 21:47:40|201842.3|201545.3|201839|201542|201842.3|201545.3|201839|201542|3
1635198470000|2021-10-25 21:47:50|201836|201539|201843.5|201546.5|201843.5|201546.5|201836|201539|4
1635198480000|2021-10-25 21:48:00|201849|201552|201849.8|201552.8|201849.8|201552.8|201849|201552|2
1635198490000|2021-10-25 21:48:10|201849|201552|201842|201545|201849|201552|201839.3|201542.3|6
1635198500000|2021-10-25 21:48:20|201840.7|201543.7|201842.7|201545.7|201842.7|201545.7|201840.7|201543.7|3
1635198510000|2021-10-25 21:48:30|201838.7|201541.7|201842.2|201545.2|201842.2|201545.2|201838.7|201541.7|3
1635198520000|2021-10-25 21:48:40|201841.1|201544.1|201848.1|201551.1|201848.1|201551.1|201841.1|201544.1|3
1635198530000|2021-10-25 21:48:50|201836.3|201539.3|201840.2|201543.2|201840.2|201543.2|201836.3|201539.3|3
1635198540000|2021-10-25 21:49:00|201848.1|201551.1|201846.6|201549.6|201848.1|201551.1|201845|201548|3
1635198550000|2021-10-25 21:49:10|201846.9|201549.9|201846.6|201549.6|201846.9|201549.9|201845|201548|4
1635198560000|2021-10-25 21:49:20|201837.1|201540.1|201841.8|201544.8|201841.8|201544.8|201836.3|201539.3|3
1635198570000|2021-10-25 21:49:30|201842.3|201545.3|201842.7|201545.7|201842.7|201545.7|201842.3|201545.3|2
1635198580000|2021-10-25 21:49:40|201842.4|201545.4|201842|201545|201842.4|201545.4|201838.9|201541.9|4
1635198590000|2021-10-25 21:49:50|201841.2|201544.2|201842.3|201545.3|201842.5|201545.5|201841.2|201544.2|3
1635198600000|2021-10-25 21:50:00|201841|201544|201846.4|201549.4|201846.4|201549.4|201841|201544|3
1635198610000|2021-10-25 21:50:10|201834.7|201537.7|201840.4|201543.4|201842|201545|201834.7|201537.7|3
1635198620000|2021-10-25 21:50:20|201842|201545|201842|201545|201842|201545|201842|201545|1
1635198630000|2021-10-25 21:50:30|201836.4|201539.4|201848.4|201551.4|201848.4|201551.4|201836.4|201539.4|4
1635198650000|2021-10-25 21:50:50|201845.5|201548.5|201846.4|201549.4|201846.4|201549.4|201845.5|201548.5|2
1635198660000|2021-10-25 21:51:00|201846.3|201549.3|201847.1|201550.1|201847.1|201550.1|201834.7|201537.7|5
1635198670000|2021-10-25 21:51:10|201845.5|201548.5|201851|201554|201858.1|201561.1|201845.5|201548.5|4
1635198680000|2021-10-25 21:51:20|201841|201544|201846.7|201549.7|201846.8|201549.8|201841|201544|7
1635198690000|2021-10-25 21:51:30|201845.2|201548.2|201843|201546|201846.8|201549.8|201843|201546|18
1635198700000|2021-10-25 21:51:40|201844.9|201547.9|201845.6|201548.6|201850.1|201553.1|201840.1|201543.1|20
1635198710000|2021-10-25 21:51:50|201846.3|201549.3|201879.5|201582.5|201882.7|201585.7|201845.3|201548.3|5
1635198720000|2021-10-25 21:52:00|201880.5|201583.5|201872|201575|201880.5|201583.5|201866.9|201569.9|4
1635198730000|2021-10-25 21:52:10|201875.6|201578.6|201886.7|201589.7|201896.7|201599.7|201872.7|201575.7|7
1635198740000|2021-10-25 21:52:20|201876.3|201579.3|201852.8|201555.8|201881.7|201584.7|201852.8|201555.8|5
1635198750000|2021-10-25 21:52:30|201852.2|201555.2|201852.5|201555.5|201852.5|201555.5|201848.1|201551.1|6
1635198760000|2021-10-25 21:52:40|201851|201554|201876|201579|201886.8|201589.8|201849.7|201552.7|6
1635198770000|2021-10-25 21:52:50|201879.6|201582.6|201873.3|201576.3|201879.6|201582.6|201870.4|201573.4|5
1635198780000|2021-10-25 21:53:00|201870.4|201573.4|201874.5|201577.5|201874.5|201577.5|201852.5|201555.5|4
1635198790000|2021-10-25 21:53:10|201847.7|201550.7|201847.6|201550.6|201847.7|201550.7|201841.8|201544.8|8
1635198800000|2021-10-25 21:53:20|201847.3|201550.3|201871.5|201574.5|201873.4|201576.4|201847.2|201550.2|9
1635198810000|2021-10-25 21:53:30|201869.4|201572.4|201863.9|201566.9|201881.5|201584.5|201863.7|201566.7|7
1635198820000|2021-10-25 21:53:40|201864.3|201567.3|201862.2|201565.2|201864.3|201567.3|201859.7|201562.7|6
1635198830000|2021-10-25 21:53:50|201875.3|201578.3|201846.3|201549.3|201876.6|201579.6|201844.8|201547.8|10
1635198840000|2021-10-25 21:54:00|201845.7|201548.7|201848.7|201551.7|201872.5|201579|201845.7|201548.7|9
1635198850000|2021-10-25 21:54:10|201852|201555|201879.1|201582.1|201904|201607|201852|201555|5
1635198860000|2021-10-25 21:54:20|201872.2|201575.2|201870.4|201573.4|201874|201577|201870.2|201573.2|5
1635198870000|2021-10-25 21:54:30|201890|201593|201871.8|201574.8|201890|201593|201871.8|201574.8|6
1635198880000|2021-10-25 21:54:40|201875.7|201578.7|201858.3|201561.3|201875.7|201578.7|201858.3|201561.3|5
1635198890000|2021-10-25 21:54:50|201857.9|201560.9|201855|201558|201857.9|201560.9|201853.1|201556.1|3
1635198900000|2021-10-25 21:55:00|201859|201562|201865.4|201568.4|201906.8|201609.8|201859|201562|5
1635198910000|2021-10-25 21:55:10|201870.7|201573.7|201873.2|201576.2|201873.2|201576.2|201870.7|201573.7|2
1635198920000|2021-10-25 21:55:20|201870.3|201573.3|201856.9|201559.9|201873|201576|201856.9|201559.9|3
1635198930000|2021-10-25 21:55:30|201855.9|201558.9|201861.6|201564.6|201861.6|201564.6|201855.9|201558.9|3
1635198940000|2021-10-25 21:55:40|201859.6|201562.6|201903|201606|201903|201606|201849.3|201552.3|6
1635198950000|2021-10-25 21:55:50|201860.4|201563.4|201870.1|201573.1|201872.4|201575.4|201850.6|201553.6|7
1635198960000|2021-10-25 21:56:00|201871.4|201574.4|201879.7|201582.7|201896.5|201599.5|201871.4|201574.4|5
1635198970000|2021-10-25 21:56:10|201886.7|201589.7|201866.3|201569.3|201886.7|201589.7|201866.3|201569.3|6
1635198980000|2021-10-25 21:56:20|201870.2|201573.2|201863.3|201566.3|201870.2|201573.2|201861.2|201566.3|3
1635198990000|2021-10-25 21:56:30|201862.6|201565.6|201872.3|201575.3|201894.7|201597.7|201861.9|201564.9|7
1635199000000|2021-10-25 21:56:40|201872|201575|201885|201588|201897|201600|201872|201575|6
1635199010000|2021-10-25 21:56:50|201876.5|201579.5|201865.8|201568.8|201883.8|201586.8|201865.8|201568.8|16
1635199020000|2021-10-25 21:57:00|201872.4|201575.4|201882|201585|201891.7|201594.7|201860|201563|21
1635199030000|2021-10-25 21:57:10|201882.8|201585.8|201861.4|201564.4|201883.4|201586.4|201847.5|201550.5|8
1635199040000|2021-10-25 21:57:20|201859.1|201558.4|201863|201566|201863|201566|201855.4|201558.4|5
1635199050000|2021-10-25 21:57:30|201865.9|201568.9|201878.4|201581.4|201896.8|201599.8|201864.5|201567.5|8
1635199060000|2021-10-25 21:57:40|201875.7|201578.7|201863.6|201566.6|201875.7|201578.7|201863.6|201566.6|5
1635199070000|2021-10-25 21:57:50|201869.9|201572.9|201866|201569|201884.6|201587.6|201866|201569|6
1635199080000|2021-10-25 21:58:00|201873|201576|201867.9|201570.9|201873|201576|201867.9|201570.9|2
1635199090000|2021-10-25 21:58:10|201871.5|201574.5|201896.2|201599.2|201901.6|201604.6|201871.5|201574.5|6
1635199100000|2021-10-25 21:58:20|201884.3|201587.3|201878.3|201581.3|201884.3|201587.3|201878.3|201581.3|3
1635199110000|2021-10-25 21:58:30|201883.3|201586.3|201865.3|201568.3|201883.3|201586.3|201865.3|201568.3|3
1635199120000|2021-10-25 21:58:40|201863.9|201566.9|201858.3|201561.3|201863.9|201566.9|201858.3|201561.3|2
1635199130000|2021-10-25 21:58:50|201848.4|201551.4|201848.2|201551.2|201850.9|201553.9|201848.2|201551.2|3
1635199140000|2021-10-25 21:59:00|201855.3|201578.9|201885.9|201588.9|201885.9|201588.9|201855.3|201562.2|7
1635199150000|2021-10-25 21:59:10|201880.3|201583.3|201865.5|201568.5|201880.3|201583.3|201865.5|201568.5|5
1635199160000|2021-10-25 21:59:20|201868|201571|201888.1|201591.1|201891.3|201594.3|201868|201571|5
1635199170000|2021-10-25 21:59:30|201883.7|201586.7|201851.8|201554.8|201883.7|201586.7|201851.8|201554.8|4
1635199180000|2021-10-25 21:59:40|201855|201575.8|201859.7|201562.7|201859.7|201575.8|201854.2|201562.7|3
1635199190000|2021-10-25 21:59:50|201857.9|201560.9|201875.6|201578.6|201905.2|201608.2|201857.9|201560.9|7
1635199200000|2021-10-25 22:00:00|201869.6|201572.6|201898|201618.1|201920.4|201638.6|201788.6|201555.6|28
1635199210000|2021-10-25 22:00:10|201898.1|201617.1|201900.4|201637.8|201913.5|201643.8|201895|201617.1|25
1635199220000|2021-10-25 22:00:20|201900|201641.7|201900.2|201636.5|201943.3|201695.3|201842.5|201631.9|24
1635199230000|2021-10-25 22:00:30|201894.4|201639.1|201892.1|201632.9|201919.8|201639.9|201892.1|201611.2|18
1635199240000|2021-10-25 22:00:40|201901.4|201635.6|201905.9|201640.1|201919.3|201641|201897.3|201628.7|14
1635199250000|2021-10-25 22:00:50|201908.7|201639.2|201839.2|201689.2|201908.7|201702.3|201839.2|201639.2|9
1635199260000|2021-10-25 22:01:00|201840.3|201690.3|201850.7|201700.7|201897.2|201720.1|201840.3|201642.3|13
1635199270000|2021-10-25 22:01:10|201848.5|201698.5|201851|201701|201902.7|201705.9|201843.4|201650.7|15
1635199280000|2021-10-25 22:01:20|201844.4|201694.4|201840.8|201690.8|201890.6|201703.4|201836.4|201636.4|7
1635199290000|2021-10-25 22:01:30|201838.8|201688.8|201885.6|201735.6|201885.6|201735.6|201838.1|201688.1|26
1635199300000|2021-10-25 22:01:40|201879.7|201729.7|201877.3|201727.3|201885.7|201735.7|201875.4|201725.4|13
1635199310000|2021-10-25 22:01:50|201880.6|201730.6|201880.7|201730.7|201882.5|201732.5|201875.8|201725.8|16
1635199320000|2021-10-25 22:02:00|201879.7|201729.7|201869.4|201719.4|201879.7|201729.7|201869.4|201719.4|13
1635199330000|2021-10-25 22:02:10|201873.2|201723.2|201875.3|201725.3|201877.9|201727.9|201871.3|201721.3|13
1635199340000|2021-10-25 22:02:20|201872.5|201722.5|201866.1|201716.1|201879.7|201729.7|201857.8|201707.8|20
1635199350000|2021-10-25 22:02:30|201861.9|201711.9|201865.7|201715.7|201886|201736|201859.9|201709.9|18
1635199360000|2021-10-25 22:02:40|201865.4|201715.4|201862.3|201712.3|201866|201716|201862.3|201712.3|5
1635199370000|2021-10-25 22:02:50|201868|201718|201871.4|201721.4|201882.9|201732.9|201854.8|201704.8|7
1635199380000|2021-10-25 22:03:00|201887.6|201737.6|201863.6|201713.6|201887.6|201737.6|201862|201712|9
1635199390000|2021-10-25 22:03:10|201863.4|201713.4|201875.5|201725.5|201878.2|201728.2|201863.4|201713.4|9
1635199400000|2021-10-25 22:03:20|201869.7|201719.7|201897.9|201747.9|201897.9|201747.9|201862.5|201712.5|11
1635199410000|2021-10-25 22:03:30|201887|201737|201877.9|201727.9|201887|201737|201877.6|201727.6|8
1635199420000|2021-10-25 22:03:40|201878.2|201728.2|201880.9|201730.9|201893.4|201743.4|201876|201726|13
1635199430000|2021-10-25 22:03:50|201869.8|201719.8|201873.8|201723.8|201877.1|201727.1|201869.8|201719.8|6
1635199440000|2021-10-25 22:04:00|201875.6|201725.6|201869.4|201719.4|201875.6|201725.6|201864|201714|11
1635199450000|2021-10-25 22:04:10|201868.7|201718.7|201868.5|201718.5|201886.5|201736.5|201857.5|201707.5|8
1635199460000|2021-10-25 22:04:20|201869.2|201719.2|201865.2|201715.2|201871.9|201721.9|201859.5|201709.5|12
1635199470000|2021-10-25 22:04:30|201865|201715|201869.2|201719.2|201872.1|201722.1|201865|201715|16
1635199480000|2021-10-25 22:04:40|201868.1|201718.1|201860|201710|201868.7|201718.7|201859.8|201709.8|10
1635199490000|2021-10-25 22:04:50|201859.9|201709.9|201871|201721|201871|201721|201859.8|201709.8|6
1635199500000|2021-10-25 22:05:00|201869.6|201719.6|201871|201721|201875.7|201725.7|201865|201715|14
1635199510000|2021-10-25 22:05:10|201867.5|201717.5|201870.8|201720.8|201873.1|201723.1|201865.7|201715.7|12
1635199520000|2021-10-25 22:05:20|201870.1|201720.1|201870.5|201720.5|201873.9|201723.9|201868|201718|12
1635199530000|2021-10-25 22:05:30|201870.9|201720.9|201866.5|201716.5|201870.9|201720.9|201865.6|201715.6|6
1635199540000|2021-10-25 22:05:40|201866.9|201716.9|201877.9|201727.9|201881.3|201731.3|201860.3|201710.3|11
1635199550000|2021-10-25 22:05:50|201877.5|201727.5|201867.9|201717.9|201877.5|201727.5|201867.9|201717.9|7
1635199560000|2021-10-25 22:06:00|201860.2|201710.2|201875.1|201725.1|201885.3|201735.3|201859.9|201709.9|7
1635199570000|2021-10-25 22:06:10|201878.2|201728.2|201880.7|201730.7|201880.7|201730.7|201876.8|201726.8|5
1635199580000|2021-10-25 22:06:20|201864.5|201714.5|201864.6|201714.6|201874.8|201724.8|201864.5|201714.5|8
1635199590000|2021-10-25 22:06:30|201865.7|201715.7|201866.3|201716.3|201867|201717|201865.7|201715.7|4
1635199600000|2021-10-25 22:06:40|201866.6|201716.6|201875.5|201725.5|201875.7|201725.7|201860.4|201710.4|10
1635199610000|2021-10-25 22:06:50|201879.1|201729.1|201879|201729|201893.3|201743.3|201866.7|201716.7|16
1635199620000|2021-10-25 22:07:00|201894.2|201744.2|201875.5|201725.5|201898.3|201748.3|201871.2|201721.2|7
1635199630000|2021-10-25 22:07:10|201874.6|201724.6|201868.6|201718.6|201874.6|201724.6|201866.8|201716.8|10
1635199640000|2021-10-25 22:07:20|201868.1|201718.1|201885.2|201735.2|201885.3|201735.3|201867.3|201717.3|6
1635199650000|2021-10-25 22:07:30|201873.3|201723.3|201871.6|201721.6|201875|201725|201871|201721|6
1635199660000|2021-10-25 22:07:40|201873.5|201723.5|201871.4|201721.4|201873.5|201723.5|201870.5|201720.5|13
1635199670000|2021-10-25 22:07:50|201871.2|201721.2|201866.7|201716.7|201871.2|201721.2|201865.2|201715.2|12
1635199680000|2021-10-25 22:08:00|201871.5|201721.5|201867.8|201717.8|201871.5|201721.5|201867.8|201717.8|6
1635199690000|2021-10-25 22:08:10|201866.9|201716.9|201866.2|201716.2|201868.9|201718.9|201866.2|201716.2|7
1635199700000|2021-10-25 22:08:20|201866.3|201716.3|201873.2|201723.2|201874.8|201724.8|201865.4|201715.4|8
1635199710000|2021-10-25 22:08:30|201873.6|201723.6|201865.6|201715.6|201877.2|201727.2|201865.6|201715.6|12
1635199720000|2021-10-25 22:08:40|201864.8|201714.8|201871.4|201721.4|201875.1|201725.1|201862.5|201712.5|21
1635199730000|2021-10-25 22:08:50|201872.5|201722.5|201878.5|201728.5|201888|201738|201872.4|201722.4|16
1635199740000|2021-10-25 22:09:00|201886.5|201736.5|201879.7|201729.7|201891.2|201741.2|201879.7|201729.7|16
1635199750000|2021-10-25 22:09:10|201882|201732|201872|201722|201882.7|201732.7|201872|201722|7
1635199760000|2021-10-25 22:09:20|201869.6|201719.6|201873.8|201723.8|201875.7|201725.7|201869.6|201719.6|11
1635199770000|2021-10-25 22:09:30|201872|201722|201876.1|201726.1|201876.7|201726.7|201872|201722|10
1635199780000|2021-10-25 22:09:40|201874.9|201724.9|201876.9|201726.9|201880.4|201730.4|201873.7|201723.7|8
1635199790000|2021-10-25 22:09:50|201873|201723|201866.7|201716.7|201873|201723|201866.3|201716.3|7
1635199800000|2021-10-25 22:10:00|201866.8|201716.8|201866.3|201716.3|201867.1|201717.1|201866.3|201716.3|5
1635199810000|2021-10-25 22:10:10|201876.1|201726.1|201876.9|201726.9|201888.4|201738.4|201873.7|201723.7|6
1635199820000|2021-10-25 22:10:20|201884.8|201734.8|201883.9|201733.9|201891.9|201741.9|201882.2|201732.2|10
1635199830000|2021-10-25 22:10:30|201880.2|201730.2|201881.7|201731.7|201881.7|201731.7|201878.1|201728.1|10
1635199840000|2021-10-25 22:10:40|201881|201731|201872.3|201722.3|201881|201731|201871.6|201721.6|7
1635199850000|2021-10-25 22:10:50|201867|201717|201867.5|201717.5|201868.8|201718.8|201867|201717|5
1635199860000|2021-10-25 22:11:00|201867.2|201717.2|201886.7|201736.7|201886.7|201736.7|201867.1|201717.1|7
1635199870000|2021-10-25 22:11:10|201878.4|201728.4|201873|201723|201878.4|201728.4|201873|201723|5
1635199880000|2021-10-25 22:11:20|201882.3|201732.3|201885.3|201735.3|201900.5|201750.5|201882.3|201732.3|5
1635199890000|2021-10-25 22:11:30|201886.1|201736.1|201866.9|201716.9|201887.6|201737.6|201866.3|201716.3|11
1635199900000|2021-10-25 22:11:40|201867.5|201717.5|201867|201717|201867.6|201717.6|201867|201717|6
1635199910000|2021-10-25 22:11:50|201866.9|201716.9|201866.2|201716.2|201867.1|201717.1|201866.2|201716.2|4
1635199920000|2021-10-25 22:12:00|201867.7|201717.7|201911.1|201761.1|201915|201765|201867.4|201717.4|23
1635199930000|2021-10-25 22:12:10|201912.1|201762.1|201911.8|201761.8|201915.4|201765.4|201908.9|201758.9|14
1635199940000|2021-10-25 22:12:20|201904.4|201754.4|201906.2|201756.2|201911.1|201761.1|201904.4|201754.4|13
1635199950000|2021-10-25 22:12:30|201905.8|201755.8|201897.4|201747.4|201907.9|201757.9|201897.2|201747.2|13
1635199960000|2021-10-25 22:12:40|201897.5|201747.5|201897.5|201747.5|201897.9|201747.9|201897.4|201747.4|9
1635199970000|2021-10-25 22:12:50|201897.6|201747.6|201908.2|201758.2|201909.8|201759.8|201895|201745|18
1635199980000|2021-10-25 22:13:00|201905.6|201755.6|201906.7|201756.7|201907.4|201757.4|201900.1|201750.1|14
1635199990000|2021-10-25 22:13:10|201905.2|201755.2|201901.6|201751.6|201908.4|201758.4|201901.6|201751.6|7
1635200000000|2021-10-25 22:13:20|201900.9|201750.9|201896.7|201746.7|201911.3|201761.3|201896.7|201746.7|8
1635200010000|2021-10-25 22:13:30|201896.6|201746.6|201897.2|201747.2|201897.4|201747.4|201896.4|201746.4|6
1635200020000|2021-10-25 22:13:40|201897.7|201747.7|201897.2|201747.2|201897.7|201747.7|201897.2|201747.2|6
1635200030000|2021-10-25 22:13:50|201896.9|201746.9|201896.9|201746.9|201896.9|201746.9|201896.9|201746.9|1
1635200040000|2021-10-25 22:14:00|201902.2|201752.2|201920.4|201770.4|201920.4|201770.4|201901.4|201751.4|4
1635200050000|2021-10-25 22:14:10|201915.2|201765.2|201912|201762|201915.2|201765.2|201904.3|201754.3|7
1635200060000|2021-10-25 22:14:20|201911.6|201761.6|201897.3|201747.3|201911.6|201761.6|201897.3|201747.3|6
1635200070000|2021-10-25 22:14:30|201897.7|201747.7|201897.1|201747.1|201897.7|201747.7|201897.1|201747.1|3
1635200080000|2021-10-25 22:14:40|201907.4|201757.4|201903.1|201753.1|201910.7|201760.7|201899.7|201749.7|8
1635200090000|2021-10-25 22:14:50|201901.7|201751.7|201897|201747|201902.1|201752.1|201897|201747|5
1635200100000|2021-10-25 22:15:00|201897.1|201747.1|201909.3|201759.3|201911.8|201761.8|201897.1|201747.1|6
1635200110000|2021-10-25 22:15:10|201906.5|201756.5|201895.7|201745.7|201917.3|201767.3|201895.7|201745.7|8
1635200120000|2021-10-25 22:15:20|201896.3|201746.3|201896.2|201746.2|201896.3|201746.3|201896.2|201746.2|2
1635200130000|2021-10-25 22:15:30|201896.3|201746.3|201896.3|201746.3|201896.3|201746.3|201893.6|201743.6|5
1635200140000|2021-10-25 22:15:40|201896.9|201746.9|201897.2|201747.2|201897.4|201747.4|201896.8|201746.8|6
1635200150000|2021-10-25 22:15:50|201897.3|201747.3|201895.4|201745.4|201897.3|201747.3|201894.3|201744.3|5
1635200160000|2021-10-25 22:16:00|201900.4|201750.4|201897.9|201747.9|201900.4|201750.4|201897.9|201747.9|5
1635200170000|2021-10-25 22:16:10|201895.3|201745.3|201897.4|201747.4|201897.4|201747.4|201895.3|201745.3|5
1635200180000|2021-10-25 22:16:20|201897.3|201747.3|201896.9|201746.9|201897.3|201747.3|201896.8|201746.8|5
1635200190000|2021-10-25 22:16:30|201897|201747|201910.6|201760.6|201910.6|201760.6|201892.1|201742.1|9
1635200200000|2021-10-25 22:16:40|201906.1|201756.1|201897.3|201747.3|201906.1|201756.1|201897.3|201747.3|4
1635200210000|2021-10-25 22:16:50|201897.1|201747.1|201895.9|201745.9|201897.1|201747.1|201895.2|201745.2|3
1635200220000|2021-10-25 22:17:00|201896.9|201746.9|201905.4|201755.4|201908.2|201758.2|201895.9|201745.9|8
1635200230000|2021-10-25 22:17:10|201896.9|201746.9|201905.5|201755.5|201908.6|201758.6|201896.7|201746.7|8
1635200240000|2021-10-25 22:17:20|201897.8|201747.8|201907.8|201757.8|201915.8|201765.8|201897.5|201747.5|6
1635200250000|2021-10-25 22:17:30|201918.6|201768.6|201902.6|201752.6|201918.6|201768.6|201902.6|201752.6|11
1635200260000|2021-10-25 22:17:40|201900.9|201750.9|201901.9|201751.9|201908|201758|201900.4|201750.4|7
1635200270000|2021-10-25 22:17:50|201899.7|201749.7|201903.6|201753.6|201911.1|201761.1|201899.7|201749.7|6
1635200280000|2021-10-25 22:18:00|201903.1|201753.1|201876.9|201726.9|201903.1|201753.1|201872.6|201722.6|14
1635200290000|2021-10-25 22:18:10|201875|201725|201877.6|201727.6|201882.5|201732.5|201874.7|201724.7|15
1635200300000|2021-10-25 22:18:20|201876.6|201726.6|201880.5|201730.5|201885.8|201735.8|201874.3|201724.3|17
1635200310000|2021-10-25 22:18:30|201882.4|201732.4|201894.3|201744.3|201896|201746|201882.4|201732.4|18
1635200320000|2021-10-25 22:18:40|201885.8|201735.8|201878.1|201728.1|201895.9|201745.9|201878.1|201728.1|6
1635200330000|2021-10-25 22:18:50|201880.9|201730.9|201882.3|201732.3|201889.1|201739.1|201877.7|201727.7|10
1635200340000|2021-10-25 22:19:00|201875.3|201725.3|201875|201725|201880.7|201730.7|201875|201725|11
1635200350000|2021-10-25 22:19:10|201875.8|201725.8|201878.3|201728.3|201885.8|201735.8|201874.9|201724.9|10
1635200360000|2021-10-25 22:19:20|201879.8|201729.8|201893.9|201743.9|201896.8|201746.8|201876.2|201726.2|7
1635200370000|2021-10-25 22:19:30|201890.3|201740.3|201882.7|201732.7|201890.3|201740.3|201881.7|201731.7|6
1635200380000|2021-10-25 22:19:40|201876|201726|201873.8|201723.8|201876|201726|201873.8|201723.8|6
1635200390000|2021-10-25 22:19:50|201874.3|201724.3|201869.7|201719.7|201874.8|201724.8|201869.1|201719.1|6
1635200400000|2021-10-25 22:20:00|201869.5|201719.5|201882.9|201732.9|201885.7|201735.7|201869.2|201719.2|8
1635200410000|2021-10-25 22:20:10|201877.9|201727.9|201877.9|201727.9|201877.9|201727.9|201876.1|201726.1|4
1635200420000|2021-10-25 22:20:20|201892.2|201742.2|201885.9|201735.9|201892.2|201742.2|201875.1|201725.1|7
1635200430000|2021-10-25 22:20:30|201890.4|201740.4|201875.3|201725.3|201890.4|201740.4|201875.3|201725.3|7
1635200440000|2021-10-25 22:20:40|201875|201725|201881|201731|201888|201738|201875|201725|5
1635200450000|2021-10-25 22:20:50|201876.8|201726.8|201870.6|201720.6|201876.8|201726.8|201869.8|201719.8|11
1635200460000|2021-10-25 22:21:00|201869.9|201719.9|201869.7|201719.7|201870.4|201720.4|201869.7|201719.7|5
1635200470000|2021-10-25 22:21:10|201869.6|201719.6|201873.3|201723.3|201877.5|201727.5|201869.4|201719.4|7
1635200480000|2021-10-25 22:21:20|201873.2|201723.2|201877.1|201727.1|201885.4|201735.4|201870.1|201720.1|8
1635200490000|2021-10-25 22:21:30|201876.1|201726.1|201874|201724|201876.1|201726.1|201873.5|201723.5|6
1635200500000|2021-10-25 22:21:40|201875.1|201725.1|201876.1|201726.1|201885|201735|201874.3|201724.3|8
1635200510000|2021-10-25 22:21:50|201873.9|201723.9|201874.4|201724.4|201880.4|201730.4|201866.7|201716.7|8
1635200520000|2021-10-25 22:22:00|201874.1|201724.1|201878.8|201728.8|201882.6|201732.6|201872.6|201722.6|12
1635200530000|2021-10-25 22:22:10|201887|201737|201881.9|201731.9|201890.9|201740.9|201877.6|201727.6|11
1635200540000|2021-10-25 22:22:20|201882|201732|201883.2|201733.2|201889.9|201739.9|201882|201732|10
1635200550000|2021-10-25 22:22:30|201880.7|201730.7|201882.4|201732.4|201885.7|201735.7|201880.5|201730.5|9
1635200560000|2021-10-25 22:22:40|201875.8|201725.8|201882.2|201732.2|201886.5|201736.5|201875.5|201725.5|13
1635200570000|2021-10-25 22:22:50|201874|201724|201874.7|201724.7|201875.8|201725.8|201870.9|201720.9|6
1635200580000|2021-10-25 22:23:00|201895.3|201745.3|201893.4|201743.4|201899.5|201749.5|201890.4|201740.4|9
1635200590000|2021-10-25 22:23:10|201892|201742|201893.9|201743.9|201905.6|201755.6|201892|201742|7
1635200600000|2021-10-25 22:23:20|201876.8|201726.8|201888.3|201738.3|201894|201744|201874.4|201724.4|13
1635200610000|2021-10-25 22:23:30|201888.1|201738.1|201877.7|201727.7|201892.9|201742.9|201877.7|201727.7|5
1635200620000|2021-10-25 22:23:40|201878|201728|201933.6|201783.6|201936.3|201786.3|201878|201728|26
1635200630000|2021-10-25 22:23:50|201940.7|201790.7|201925.5|201775.5|201940.7|201790.7|201922.1|201772.1|20
1635200640000|2021-10-25 22:24:00|201932.2|201782.2|201930.8|201780.8|201934.9|201784.9|201928.8|201778.8|17
1635200650000|2021-10-25 22:24:10|201931.8|201781.8|201923|201773|201934|201784|201922.5|201772.5|13
1635200660000|2021-10-25 22:24:20|201929.1|201779.1|201925.3|201775.3|201929.1|201779.1|201924.2|201774.2|11
1635200670000|2021-10-25 22:24:30|201918.7|201768.7|201956.3|201806.3|201969.1|201819.1|201918.7|201768.7|21
1635200680000|2021-10-25 22:24:40|201958.4|201808.4|201958.4|201808.4|201964.3|201814.3|201950.8|201800.8|18
1635200690000|2021-10-25 22:24:50|201960.7|201810.7|201959|201809|201960.7|201810.7|201954.5|201804.5|15
1635200700000|2021-10-25 22:25:00|201957.5|201807.5|201913.6|201763.6|201959|201809|201910.1|201760.1|28
1635200710000|2021-10-25 22:25:10|201925.4|201775.4|201911.9|201761.9|201933.9|201783.9|201911.9|201761.9|15
1635200720000|2021-10-25 22:25:20|201922.9|201772.9|201919.7|201769.7|201922.9|201772.9|201915.8|201765.8|19
1635200730000|2021-10-25 22:25:30|201917.9|201767.9|201901|201751|201921.5|201771.5|201901|201751|12
1635200740000|2021-10-25 22:25:40|201902|201752|201908.9|201758.9|201914.3|201764.3|201897.8|201747.8|10
1635200750000|2021-10-25 22:25:50|201907.8|201757.8|201906.8|201756.8|201911.8|201761.8|201893.3|201743.3|15
1635200760000|2021-10-25 22:26:00|201901.4|201751.4|201905.1|201755.1|201917.6|201767.6|201896|201746|12
1635200770000|2021-10-25 22:26:10|201902.9|201752.9|201902.9|201752.9|201914.7|201764.7|201901.8|201751.8|8
1635200780000|2021-10-25 22:26:20|201899.7|201749.7|201914|201764|201917.3|201767.3|201895.6|201745.6|13
1635200790000|2021-10-25 22:26:30|201914.1|201764.1|201897.2|201747.2|201915.4|201765.4|201897|201747|17
1635200800000|2021-10-25 22:26:40|201894.8|201744.8|201900|201750|201902.5|201752.5|201894.8|201744.8|9
1635200810000|2021-10-25 22:26:50|201890|201740|201889.4|201739.4|201890.1|201740.1|201888.2|201738.2|9
1635200820000|2021-10-25 22:27:00|201889.5|201739.5|201903.9|201753.9|201915|201765|201889.5|201739.5|15
1635200830000|2021-10-25 22:27:10|201903.7|201753.7|201905.9|201755.9|201909.9|201759.9|201903.7|201753.7|7
1635200840000|2021-10-25 22:27:20|201899.2|201749.2|201896|201746|201907.6|201757.6|201896|201746|12
1635200850000|2021-10-25 22:27:30|201896.5|201746.5|201888.6|201738.6|201896.6|201746.6|201888.3|201738.3|7
1635200860000|2021-10-25 22:27:40|201916.1|201766.1|201893.7|201743.7|201916.1|201766.1|201892.7|201742.7|10
1635200870000|2021-10-25 22:27:50|201893.2|201743.2|201891.7|201741.7|201893.2|201743.2|201888.8|201738.8|6
1635200880000|2021-10-25 22:28:00|201909.1|201759.1|201895.4|201745.4|201909.1|201759.1|201895.4|201745.4|6
1635200890000|2021-10-25 22:28:10|201895.1|201745.1|201902.6|201752.6|201908.4|201758.4|201895.1|201745.1|7
1635200900000|2021-10-25 22:28:20|201903.2|201753.2|201898.8|201748.8|201911.4|201761.4|201898.8|201748.8|9
1635200910000|2021-10-25 22:28:30|201897.9|201747.9|201898.8|201748.8|201907.1|201757.1|201895.9|201745.9|11
1635200920000|2021-10-25 22:28:40|201910.4|201760.4|201905.3|201755.3|201910.4|201760.4|201899.6|201749.6|11
1635200930000|2021-10-25 22:28:50|201913.2|201763.2|201904.8|201754.8|201913.2|201763.2|201904.8|201754.8|7
1635200940000|2021-10-25 22:29:00|201904|201754|201898.2|201748.2|201904|201754|201896.8|201746.8|17
1635200950000|2021-10-25 22:29:10|201897.4|201747.4|201896.3|201746.3|201909.3|201759.3|201895.9|201745.9|23
1635200960000|2021-10-25 22:29:20|201895.9|201745.9|201896.3|201746.3|201898|201748|201894.6|201744.6|11
1635200970000|2021-10-25 22:29:30|201896.6|201746.6|201904.5|201754.5|201910.9|201760.9|201889|201739|8
1635200980000|2021-10-25 22:29:40|201902.1|201752.1|201891.8|201741.8|201913.2|201763.2|201889.6|201739.6|14
1635200990000|2021-10-25 22:29:50|201889.5|201739.5|201904.6|201754.6|201907.9|201757.9|201889.5|201739.5|5
1635201000000|2021-10-25 22:30:00|201900.9|201750.9|201928.2|201778.2|201937.4|201787.4|201899.2|201749.2|16
1635201010000|2021-10-25 22:30:10|201934.9|201784.9|201934.3|201784.3|201944.6|201794.6|201934.3|201784.3|19
1635201020000|2021-10-25 22:30:20|201934.7|201784.7|201938.3|201788.3|201946.2|201796.2|201932|201782|15
1635201030000|2021-10-25 22:30:30|201939.2|201789.2|201939.7|201789.7|201945.6|201795.6|201939.2|201789.2|10
1635201040000|2021-10-25 22:30:40|201937.3|201787.3|201931.6|201781.6|201942.4|201792.4|201931.6|201781.6|8
1635201050000|2021-10-25 22:30:50|201945.7|201795.7|201931.3|201781.3|201949.9|201799.9|201930.3|201780.3|9
1635201060000|2021-10-25 22:31:00|201922.6|201772.6|201935.8|201785.8|201937.8|201787.8|201921.5|201771.5|9
1635201070000|2021-10-25 22:31:10|201931.1|201781.1|201935.8|201785.8|201941|201791|201930.5|201780.5|5
1635201080000|2021-10-25 22:31:20|201933.3|201783.3|201941.6|201791.6|201941.6|201791.6|201932.1|201782.1|12
1635201090000|2021-10-25 22:31:30|201941.9|201791.9|201938|201788|201946.2|201796.2|201937.5|201787.5|12
1635201100000|2021-10-25 22:31:40|201933.2|201783.2|201950|201800|201950|201800|201933.2|201783.2|8
1635201110000|2021-10-25 22:31:50|201940.6|201790.6|201930.9|201780.9|201959.8|201809.8|201929.1|201779.1|14
1635201120000|2021-10-25 22:32:00|201937.7|201787.7|201946.4|201796.4|201950|201800|201935.1|201785.1|16
1635201130000|2021-10-25 22:32:10|201946.3|201796.3|201943|201793|201946.7|201796.7|201941.6|201791.6|13
1635201140000|2021-10-25 22:32:20|201943.2|201793.2|201948.3|201798.3|201950.5|201800.5|201942.1|201792.1|4
1635201150000|2021-10-25 22:32:30|201939.5|201789.5|201936.4|201786.4|201939.5|201789.5|201934.4|201784.4|10
1635201160000|2021-10-25 22:32:40|201935.9|201785.9|201933.9|201783.9|201940.5|201790.5|201933.9|201783.9|6
1635201170000|2021-10-25 22:32:50|201934.3|201784.3|201945.1|201795.1|201948.9|201798.9|201934.3|201784.3|16
1635201180000|2021-10-25 22:33:00|201949|201799|201936.7|201786.7|201949|201799|201936.7|201786.7|11
1635201190000|2021-10-25 22:33:10|201941.7|201791.7|201944|201794|201949|201799|201941.7|201791.7|12
1635201200000|2021-10-25 22:33:20|201944.1|201794.1|201937.2|201787.2|201952.6|201802.6|201937.2|201787.2|6
1635201210000|2021-10-25 22:33:30|201935.5|201785.5|201950.4|201800.4|201950.4|201800.4|201935.5|201785.5|7
1635201220000|2021-10-25 22:33:40|201949.3|201799.3|201940.1|201790.1|201950.4|201800.4|201940.1|201790.1|6
1635201230000|2021-10-25 22:33:50|201944.6|201794.6|201940.8|201790.8|201944.6|201794.6|201940.8|201790.8|3
1635201240000|2021-10-25 22:34:00|201940|201790|201949.5|201799.5|201963.4|201813.4|201940|201790|11
1635201250000|2021-10-25 22:34:10|201950|201800|201963.7|201813.7|201988|201838|201943.5|201793.5|12
1635201260000|2021-10-25 22:34:20|201968.2|201818.2|201938.9|201788.9|201968.2|201818.2|201932.8|201782.8|21
1635201270000|2021-10-25 22:34:30|201939.7|201789.7|201942.2|201792.2|201948.2|201798.2|201937.3|201787.3|23
1635201280000|2021-10-25 22:34:40|201944.9|201794.9|201945.1|201795.1|201948.1|201798.1|201943|201793|13
1635201290000|2021-10-25 22:34:50|201941.3|201791.3|201953.7|201803.7|201953.7|201803.7|201937.9|201787.9|7
1635201300000|2021-10-25 22:35:00|201948.4|201798.4|201960.4|201810.4|201960.4|201810.4|201937.9|201787.9|9
1635201310000|2021-10-25 22:35:10|201973.3|201823.3|201958.7|201808.7|201973.3|201823.3|201952.8|201802.8|19
1635201320000|2021-10-25 22:35:20|201968.6|201818.6|201960.3|201810.3|201969|201819|201959.8|201809.8|12
1635201330000|2021-10-25 22:35:30|201960.6|201810.6|201956.1|201806.1|201975|201825|201956.1|201806.1|10
1635201340000|2021-10-25 22:35:40|201954.9|201804.9|201948.9|201798.9|201954.9|201804.9|201947.4|201797.4|13
1635201350000|2021-10-25 22:35:50|201949.2|201799.2|201953.9|201803.9|201957.1|201807.1|201938.7|201788.7|13
1635201360000|2021-10-25 22:36:00|201951.2|201801.2|201971.8|201821.8|201974.2|201824.2|201946.6|201796.6|13
1635201370000|2021-10-25 22:36:10|201964.9|201814.9|201966.9|201816.9|201972.3|201822.3|201958|201808|13
1635201380000|2021-10-25 22:36:20|201968.1|201818.1|201954.1|201804.1|201968.1|201818.1|201951.2|201801.2|12
1635201390000|2021-10-25 22:36:30|201952.4|201802.4|201951.7|201801.7|201953.5|201803.5|201935.8|201785.8|6
1635201400000|2021-10-25 22:36:40|201946.7|201796.7|201951.8|201801.8|201952.9|201802.9|201945.6|201795.6|12
1635201410000|2021-10-25 22:36:50|201965.2|201815.2|201943.8|201793.8|201969.9|201819.9|201943.7|201793.7|15
1635201420000|2021-10-25 22:37:00|201955.6|201805.6|201961.7|201811.7|201962.6|201812.6|201951.6|201801.6|13
1635201430000|2021-10-25 22:37:10|201962|201812|201963.7|201813.7|201967.8|201817.8|201959|201809|14
1635201440000|2021-10-25 22:37:20|201964|201814|201967.7|201817.7|201970.9|201820.9|201963.8|201813.8|12
1635201450000|2021-10-25 22:37:30|201966.8|201816.8|201956.4|201806.4|201966.9|201816.9|201956.4|201806.4|13
1635201460000|2021-10-25 22:37:40|201956.3|201806.3|201964.2|201814.2|201965.2|201815.2|201954.6|201804.6|13
1635201470000|2021-10-25 22:37:50|201963.4|201813.4|201961.2|201811.2|201963.4|201813.4|201956.3|201806.3|11
1635201480000|2021-10-25 22:38:00|201960.6|201810.6|201961|201811|201966.5|201816.5|201959.4|201809.4|12
1635201490000|2021-10-25 22:38:10|201960.9|201810.9|201967.5|201817.5|201970.1|201820.1|201957.1|201807.1|10
1635201500000|2021-10-25 22:38:20|201967.6|201817.6|201961.8|201811.8|201968.1|201818.1|201957.3|201807.3|11
1635201510000|2021-10-25 22:38:30|201960.4|201810.4|201960.9|201810.9|201962.6|201812.6|201951.4|201801.4|7
1635201520000|2021-10-25 22:38:40|201955.5|201805.5|201964.5|201814.5|201968.7|201818.7|201955.5|201805.5|8
1635201530000|2021-10-25 22:38:50|201973.4|201823.4|201963.1|201813.1|201973.4|201823.4|201960|201810|7
1635201540000|2021-10-25 22:39:00|201964.7|201814.7|201959.2|201809.2|201967.5|201817.5|201959.2|201809.2|10
1635201550000|2021-10-25 22:39:10|201957.7|201807.7|201952.3|201802.3|201964.4|201814.4|201951.5|201801.5|7
1635201560000|2021-10-25 22:39:20|201950.5|201800.5|201951|201801|201951|201801|201950.2|201800.2|3
1635201570000|2021-10-25 22:39:30|201964.1|201814.1|201959.5|201809.5|201964.1|201814.1|201959.5|201809.5|4
1635201580000|2021-10-25 22:39:40|201968|201818|201956.7|201806.7|201968|201818|201956.7|201806.7|9
1635201590000|2021-10-25 22:39:50|201955.8|201805.8|201960.3|201810.3|201962.8|201812.8|201955.8|201805.8|12
1635201600000|2021-10-25 22:40:00|201966.3|201816.3|201962.4|201812.4|201966.9|201816.9|201962.4|201812.4|12
1635201610000|2021-10-25 22:40:10|201962.3|201812.3|201956|201806|201962.3|201812.3|201956|201806|7
1635201620000|2021-10-25 22:40:20|201965.7|201815.7|201950|201800|201965.7|201815.7|201950|201800|10
1635201630000|2021-10-25 22:40:30|201949.7|201799.7|201956.2|201806.2|201958.3|201808.3|201948.7|201798.7|7
1635201640000|2021-10-25 22:40:40|201965|201815|201973.1|201823.1|201977.2|201827.2|201965|201815|10
1635201650000|2021-10-25 22:40:50|201965.4|201815.4|201963|201813|201965.4|201815.4|201962.5|201812.5|5
1635201660000|2021-10-25 22:41:00|201960.3|201810.3|201950.7|201800.7|201965.4|201815.4|201949.9|201799.9|7
1635201670000|2021-10-25 22:41:10|201963.8|201813.8|201950.1|201800.1|201963.8|201813.8|201950.1|201800.1|7
1635201680000|2021-10-25 22:41:20|201949.2|201799.2|201950.4|201800.4|201951.8|201801.8|201948.6|201798.6|7
1635201690000|2021-10-25 22:41:30|201973.4|201823.4|201969|201819|201973.4|201823.4|201956.4|201806.4|8
1635201700000|2021-10-25 22:41:40|201964.7|201814.7|201952.9|201802.9|201964.7|201814.7|201952.9|201802.9|8
1635201710000|2021-10-25 22:41:50|201966.2|201816.2|201959.3|201809.3|201966.2|201816.2|201959.3|201809.3|6
1635201720000|2021-10-25 22:42:00|201958.2|201808.2|201958.8|201808.8|201960|201810|201957|201807|7
1635201730000|2021-10-25 22:42:10|201956.9|201806.9|201952.6|201802.6|201964.5|201814.5|201952.3|201802.3|10
1635201740000|2021-10-25 22:42:20|201956|201806|201959.7|201809.7|201963|201813|201954.7|201804.7|5
1635201750000|2021-10-25 22:42:30|201960.3|201810.3|201960.4|201810.4|201965.2|201815.2|201960.3|201810.3|5
1635201760000|2021-10-25 22:42:40|201957.8|201807.8|201958.5|201808.5|201964.3|201814.3|201949.5|201799.5|19
1635201770000|2021-10-25 22:42:50|201957.2|201807.2|201953.6|201803.6|201962.2|201812.2|201952.7|201802.7|18
1635201780000|2021-10-25 22:43:00|201953.8|201803.8|201960.7|201810.7|201964.8|201814.8|201953.8|201803.8|12
1635201790000|2021-10-25 22:43:10|201961.3|201811.3|201951.5|201801.5|201961.5|201811.5|201944.3|201794.3|13
1635201800000|2021-10-25 22:43:20|201951.7|201801.7|201946.6|201796.6|201957.7|201807.7|201946|201796|9
1635201810000|2021-10-25 22:43:30|201944.5|201794.5|201969.1|201819.1|201969.1|201819.1|201943.6|201793.6|19
1635201820000|2021-10-25 22:43:40|201969|201819|201964|201814|201969.4|201819.4|201963.8|201813.8|12
1635201830000|2021-10-25 22:43:50|201962.8|201812.8|201964.9|201814.9|201968.8|201818.8|201959.8|201809.8|9
1635201840000|2021-10-25 22:44:00|201964.3|201814.3|201958.2|201808.2|201964.3|201814.3|201954.1|201804.1|8
1635201850000|2021-10-25 22:44:10|201956|201806|201942.6|201792.6|201956|201806|201942.6|201792.6|7
1635201860000|2021-10-25 22:44:20|201942.8|201792.8|201948.7|201798.7|201962.3|201812.3|201942.8|201792.8|6
1635201870000|2021-10-25 22:44:30|201951.9|201801.9|201949.5|201799.5|201958.1|201808.1|201949.5|201799.5|8
1635201880000|2021-10-25 22:44:40|201948.1|201798.1|201969.5|201819.5|201971|201821|201945.6|201795.6|6
1635201890000|2021-10-25 22:44:50|201964.2|201814.2|201963.8|201813.8|201969.8|201819.8|201961.5|201811.5|15
1635201900000|2021-10-25 22:45:00|201965.6|201815.6|201960.9|201810.9|201966.3|201816.3|201953.3|201803.3|18
1635201910000|2021-10-25 22:45:10|201958.8|201808.8|201969.8|201819.8|201977.9|201827.9|201958.8|201808.8|16
1635201920000|2021-10-25 22:45:20|201969.4|201819.4|201962.5|201812.5|201972.7|201822.7|201962.5|201812.5|20
1635201930000|2021-10-25 22:45:30|201962.7|201812.7|201967.8|201817.8|201971.6|201821.6|201951.1|201801.1|9
1635201940000|2021-10-25 22:45:40|201967.5|201817.5|201963.5|201813.5|201967.5|201817.5|201954.8|201804.8|11
1635201950000|2021-10-25 22:45:50|201961.5|201811.5|201967.8|201817.8|201975.9|201825.9|201956.9|201806.9|9
1635201960000|2021-10-25 22:46:00|201972.9|201822.9|201964.1|201814.1|201974.3|201824.3|201964.1|201814.1|14
1635201970000|2021-10-25 22:46:10|201964.4|201814.4|201969.3|201819.3|201973.5|201823.5|201964.4|201814.4|11
1635201980000|2021-10-25 22:46:20|201971.2|201821.2|201958.1|201808.1|201971.2|201821.2|201957.6|201807.6|10
1635201990000|2021-10-25 22:46:30|201955.8|201805.8|201954.5|201804.5|201959|201809|201949.5|201799.5|10
1635202000000|2021-10-25 22:46:40|201953.6|201803.6|201952.5|201802.5|201953.9|201803.9|201951.3|201801.3|6
1635202010000|2021-10-25 22:46:50|201968.4|201818.4|201961.5|201811.5|201972.6|201822.6|201961.5|201811.5|6
1635202020000|2021-10-25 22:47:00|201961.4|201811.4|201960.3|201810.3|201964.1|201814.1|201959.7|201809.7|15
1635202030000|2021-10-25 22:47:10|201961.4|201811.4|201951.8|201801.8|201961.4|201811.4|201951.8|201801.8|14
1635202040000|2021-10-25 22:47:20|201951.6|201801.6|201953.3|201803.3|201955.3|201805.3|201943.5|201793.5|10
1635202050000|2021-10-25 22:47:30|201953.5|201803.5|201951.4|201801.4|201961.7|201811.7|201941.4|201791.4|18
1635202060000|2021-10-25 22:47:40|201963.4|201813.4|201959.7|201809.7|201963.4|201813.4|201952.6|201802.6|15
1635202070000|2021-10-25 22:47:50|201959.1|201809.1|201969.8|201819.8|201971|201821|201957.9|201807.9|10
1635202080000|2021-10-25 22:48:00|201970.8|201820.8|201959.9|201809.9|201970.8|201820.8|201956.8|201806.8|15
1635202090000|2021-10-25 22:48:10|201959.8|201809.8|201943.1|201793.1|201963.5|201813.5|201942.5|201792.5|11
1635202100000|2021-10-25 22:48:20|201957.2|201807.2|201949.6|201799.6|201957.2|201807.2|201949.6|201799.6|9
1635202110000|2021-10-25 22:48:30|201951.9|201801.9|201949.1|201799.1|201961.6|201811.6|201949.1|201799.1|10
1635202120000|2021-10-25 22:48:40|201963|201813|201965.9|201815.9|201973.9|201823.9|201957.4|201807.4|11
1635202130000|2021-10-25 22:48:50|201964|201814|201962.6|201812.6|201964|201814|201962.5|201812.5|6
1635202140000|2021-10-25 22:49:00|201962.9|201812.9|201967.9|201817.9|201967.9|201817.9|201956.3|201806.3|8
1635202150000|2021-10-25 22:49:10|201970.6|201820.6|201941.2|201791.2|201970.6|201820.6|201940.8|201790.8|10
1635202160000|2021-10-25 22:49:20|201954|201804|201948.1|201798.1|201954|201804|201948.1|201798.1|4
1635202170000|2021-10-25 22:49:30|201946|201796|201961.9|201811.9|201961.9|201811.9|201945.7|201795.7|6
1635202180000|2021-10-25 22:49:40|201965.3|201815.3|201965.6|201815.6|201965.6|201815.6|201961.5|201811.5|9
1635202190000|2021-10-25 22:49:50|201963.6|201813.6|201949.7|201799.7|201963.9|201813.9|201945.1|201795.1|5
1635202200000|2021-10-25 22:50:00|201967.2|201817.2|201976.4|201826.4|201979.1|201829.1|201957|201807|9
1635202210000|2021-10-25 22:50:10|201957.6|201807.6|201949.2|201799.2|201957.6|201807.6|201948.8|201798.8|6
1635202220000|2021-10-25 22:50:20|201949.8|201799.8|201948.4|201798.4|201951.4|201801.4|201947.4|201797.4|10
1635202230000|2021-10-25 22:50:30|201957.2|201807.2|201962.6|201812.6|201966.4|201816.4|201949.9|201799.9|28
1635202240000|2021-10-25 22:50:40|201962.4|201812.4|201952.8|201802.8|201962.4|201812.4|201927.2|201777.2|24
1635202250000|2021-10-25 22:50:50|201949.4|201799.4|201953.4|201803.4|201961.4|201811.4|201949.4|201799.4|11
1635202260000|2021-10-25 22:51:00|201958.1|201808.1|201954|201804|201958.5|201808.5|201954|201804|6
1635202270000|2021-10-25 22:51:10|201949|201799|201950|201800|201959.3|201809.3|201949|201799|8
1635202280000|2021-10-25 22:51:20|201948.8|201798.8|201945.4|201795.4|201948.8|201798.8|201944.6|201794.6|5
1635202290000|2021-10-25 22:51:30|201939.2|201789.2|201957.7|201807.7|201959.6|201809.6|201939.2|201789.2|6
1635202300000|2021-10-25 22:51:40|201959.5|201809.5|201961|201811|201961|201811|201951.7|201801.7|15
1635202310000|2021-10-25 22:51:50|201956.7|201806.7|201951.7|201801.7|201956.7|201806.7|201951.7|201801.7|4
1635202320000|2021-10-25 22:52:00|201957.7|201807.7|201947.4|201797.4|201958.2|201808.2|201947.2|201797.2|14
1635202330000|2021-10-25 22:52:10|201941|201791|201940.6|201790.6|201941.6|201791.6|201940.6|201790.6|7
1635202340000|2021-10-25 22:52:20|201939.9|201789.9|201946.3|201796.3|201955.3|201805.3|201939.9|201789.9|8
1635202350000|2021-10-25 22:52:30|201948|201798|201961.8|201811.8|201976.7|201826.7|201938.6|201788.6|17
1635202360000|2021-10-25 22:52:40|201960.4|201810.4|201962.6|201812.6|201965|201815|201953.9|201803.9|13
1635202370000|2021-10-25 22:52:50|201962.7|201812.7|201959.9|201809.9|201966.3|201816.3|201959.6|201809.6|9
1635202380000|2021-10-25 22:53:00|201965.1|201815.1|201950.8|201800.8|201965.1|201815.1|201950.8|201800.8|14
1635202390000|2021-10-25 22:53:10|201950.9|201800.9|201951.1|201801.1|201953.9|201803.9|201950.4|201800.4|14
1635202400000|2021-10-25 22:53:20|201955.9|201805.9|201964.3|201814.3|201964.7|201814.7|201955.9|201805.9|15
1635202410000|2021-10-25 22:53:30|201961.6|201811.6|201966.6|201816.6|201972.7|201822.7|201961.6|201811.6|17
1635202420000|2021-10-25 22:53:40|201966.5|201816.5|201967.5|201817.5|201967.6|201817.6|201962.2|201812.2|13
1635202430000|2021-10-25 22:53:50|201966.8|201816.8|201953.9|201803.9|201966.8|201816.8|201950.8|201800.8|5
1635202440000|2021-10-25 22:54:00|201953.7|201803.7|201956.3|201806.3|201956.8|201806.8|201953.4|201803.4|11
1635202450000|2021-10-25 22:54:10|201956.7|201806.7|201962.1|201812.1|201963.4|201813.4|201954.7|201804.7|11
1635202460000|2021-10-25 22:54:20|201961.3|201811.3|201965.5|201815.5|201969.4|201819.4|201960|201810|14
1635202470000|2021-10-25 22:54:30|201965.9|201815.9|201961.3|201811.3|201971.7|201821.7|201961.3|201811.3|10
1635202480000|2021-10-25 22:54:40|201961.2|201811.2|201967.8|201817.8|201969|201819|201960.6|201810.6|9
1635202490000|2021-10-25 22:54:50|201959.9|201809.9|201960|201810|201968.3|201818.3|201959.9|201809.9|11
1635202500000|2021-10-25 22:55:00|201960.4|201810.4|201963.8|201813.8|201965.5|201815.5|201958.4|201808.4|11
1635202510000|2021-10-25 22:55:10|201963|201813|201962.1|201812.1|201963.1|201813.1|201958.7|201808.7|13
1635202520000|2021-10-25 22:55:20|201962.6|201812.6|201960.1|201810.1|201963.7|201813.7|201957.7|201807.7|8
1635202530000|2021-10-25 22:55:30|201968.7|201818.7|201965.6|201815.6|201970.5|201820.5|201965.6|201815.6|9
1635202540000|2021-10-25 22:55:40|201965.3|201815.3|201957|201807|201970.4|201820.4|201957|201807|7
1635202550000|2021-10-25 22:55:50|201955.7|201805.7|201956.5|201806.5|201967.5|201817.5|201955.7|201805.7|6
1635202560000|2021-10-25 22:56:00|201957.7|201807.7|201963.3|201813.3|201971.2|201821.2|201956.9|201806.9|19
1635202570000|2021-10-25 22:56:10|201964.1|201814.1|201969.5|201819.5|201970.8|201820.8|201963.1|201813.1|10
1635202580000|2021-10-25 22:56:20|201963.9|201813.9|201969.1|201819.1|201976.4|201826.4|201963.9|201813.9|9
1635202590000|2021-10-25 22:56:30|201967.4|201817.4|201972.3|201822.3|201972.3|201822.3|201967.2|201817.2|7
1635202600000|2021-10-25 22:56:40|201971.3|201821.3|201963.1|201813.1|201973|201823|201963.1|201813.1|8
1635202610000|2021-10-25 22:56:50|201962|201812|201960.8|201810.8|201963|201813|201955.1|201805.1|12
1635202620000|2021-10-25 22:57:00|201959.9|201809.9|201965.9|201815.9|201966.9|201816.9|201958.7|201808.7|9
1635202630000|2021-10-25 22:57:10|201964.5|201814.5|201956|201806|201964.7|201814.7|201956|201806|7
1635202640000|2021-10-25 22:57:20|201970|201820|201968.4|201818.4|201971.7|201821.7|201965.8|201815.8|9
1635202650000|2021-10-25 22:57:30|201968.7|201818.7|201958.4|201808.4|201969.8|201819.8|201957.8|201807.8|7
1635202660000|2021-10-25 22:57:40|201958|201808|201962.6|201812.6|201962.6|201812.6|201956.1|201806.1|7
1635202670000|2021-10-25 22:57:50|201956.6|201806.6|201960.9|201810.9|201965|201815|201956.6|201806.6|10
1635202680000|2021-10-25 22:58:00|201966.9|201816.9|201967.1|201817.1|201967.1|201817.1|201962.9|201812.9|8
1635202690000|2021-10-25 22:58:10|201976.6|201826.6|201967.2|201817.2|201976.6|201826.6|201967.2|201817.2|5
1635202700000|2021-10-25 22:58:20|201966.9|201816.9|201969.8|201819.8|201969.8|201819.8|201963.7|201813.7|8
1635202710000|2021-10-25 22:58:30|201969.5|201819.5|201961|201811|201969.5|201819.5|201961|201811|8
1635202720000|2021-10-25 22:58:40|201961.2|201811.2|201956.3|201806.3|201962.8|201812.8|201954.7|201804.7|7
1635202730000|2021-10-25 22:58:50|201953.1|201803.1|201966.7|201816.7|201966.7|201816.7|201951.3|201801.3|8
1635202740000|2021-10-25 22:59:00|201965.4|201815.4|201968.1|201818.1|201968.8|201818.8|201961.6|201811.6|8
1635202750000|2021-10-25 22:59:10|201961.8|201811.8|201969.7|201819.7|201969.7|201819.7|201961.7|201811.7|9
1635202760000|2021-10-25 22:59:20|201966.2|201816.2|201960.8|201810.8|201966.2|201816.2|201958.8|201808.8|9
1635202770000|2021-10-25 22:59:30|201961.3|201811.3|201961.9|201811.9|201962.5|201812.5|201961.2|201811.2|7
1635202780000|2021-10-25 22:59:40|201962.1|201812.1|201967.6|201817.6|201967.6|201817.6|201956|201806|8
1635202790000|2021-10-25 22:59:50|201971|201821|201962.1|201812.1|201972.6|201822.6|201962.1|201812.1|5
1635202800000|2021-10-25 23:00:00|201961.7|201811.7|201956.3|201806.3|201989.9|201839.9|201956.3|201806.3|22
1635202810000|2021-10-25 23:00:10|201967|201817|201979.1|201829.1|201992.4|201842.4|201963.5|201813.5|19
1635202820000|2021-10-25 23:00:20|201975.7|201825.7|201987.6|201837.6|201990|201840|201975.7|201825.7|16
1635202830000|2021-10-25 23:00:30|201989.9|201839.9|201992.8|201842.8|201993.1|201843.1|201988.7|201838.7|16
1635202840000|2021-10-25 23:00:40|201990.9|201840.9|201983.2|201833.2|201990.9|201840.9|201971.9|201821.9|17
1635202850000|2021-10-25 23:00:50|201977.3|201827.3|201975|201825|201977.3|201827.3|201974.1|201824.1|8
1635202860000|2021-10-25 23:01:00|201978.8|201828.8|201984.2|201834.2|201992.1|201842.1|201973.8|201823.8|15
1635202870000|2021-10-25 23:01:10|201983.9|201833.9|201990.5|201840.5|201993.5|201843.5|201980.8|201830.8|22
1635202880000|2021-10-25 23:01:20|201990.2|201840.2|201992.5|201842.5|201992.9|201842.9|201986.5|201836.5|23
1635202890000|2021-10-25 23:01:30|201991.6|201841.6|201977|201827|201994.7|201844.7|201977|201827|13
1635202900000|2021-10-25 23:01:40|201975.5|201825.5|201975.3|201825.3|201976.4|201826.4|201975.3|201825.3|4
1635202910000|2021-10-25 23:01:50|201980.5|201830.5|201991|201841|201992.8|201842.8|201977.3|201827.3|10
1635202920000|2021-10-25 23:02:00|201991.1|201841.1|201991.1|201841.1|201995.4|201845.4|201982.1|201832.1|13
1635202930000|2021-10-25 23:02:10|201989.5|201839.5|201999.5|201849.5|202001.9|201851.9|201989.5|201839.5|8
1635202940000|2021-10-25 23:02:20|201996.8|201846.8|202002|201852|202003.6|201853.6|201992.7|201842.7|15
1635202950000|2021-10-25 23:02:30|202006.5|201856.5|202009.3|201859.3|202009.9|201859.9|202001.8|201851.8|21
1635202960000|2021-10-25 23:02:40|202010.5|201860.5|202005.3|201855.3|202010.5|201860.5|202005.1|201855.1|23
1635202970000|2021-10-25 23:02:50|202005.4|201855.4|201998.9|201848.9|202009.2|201859.2|201998.9|201848.9|17
1635202980000|2021-10-25 23:03:00|201999|201849|202001.4|201851.4|202002.6|201852.6|201997.6|201847.6|12
1635202990000|2021-10-25 23:03:10|202000.9|201850.9|202000.8|201850.8|202001.8|201851.8|201999.6|201849.6|17
1635203000000|2021-10-25 23:03:20|201998.5|201848.5|202006.1|201856.1|202006.1|201856.1|201998.2|201848.2|14
1635203010000|2021-10-25 23:03:30|202006.4|201856.4|201999.2|201849.2|202006.6|201856.6|201997.3|201847.3|15
1635203020000|2021-10-25 23:03:40|201997.9|201847.9|201996.9|201846.9|201997.9|201847.9|201996.7|201846.7|9
1635203030000|2021-10-25 23:03:50|201997.5|201847.5|201992.3|201842.3|201997.5|201847.5|201992.3|201842.3|7
1635203040000|2021-10-25 23:04:00|201992.6|201842.6|201989.9|201839.9|201992.6|201842.6|201989.9|201839.9|9
1635203050000|2021-10-25 23:04:10|201990.4|201840.4|201994.7|201844.7|201995.1|201845.1|201989.4|201839.4|11
1635203060000|2021-10-25 23:04:20|201994.6|201844.6|201998.5|201848.5|202000|201850|201992.5|201842.5|10
1635203070000|2021-10-25 23:04:30|201996.1|201846.1|201996.6|201846.6|202000.6|201850.6|201995.9|201845.9|7
1635203080000|2021-10-25 23:04:40|201996.2|201846.2|201990.7|201840.7|202006.9|201856.9|201990.7|201840.7|12
1635203090000|2021-10-25 23:04:50|201991.5|201841.5|201990.9|201840.9|201992.1|201842.1|201990.9|201840.9|6
1635203100000|2021-10-25 23:05:00|201991.6|201841.6|201991.4|201841.4|201991.9|201841.9|201991.3|201841.3|5
1635203110000|2021-10-25 23:05:10|201991.3|201841.3|201998.3|201848.3|201999.1|201849.1|201990.5|201840.5|10
1635203120000|2021-10-25 23:05:20|201997.3|201847.3|202000.3|201850.3|202001.8|201851.8|201997.3|201847.3|5
1635203130000|2021-10-25 23:05:30|202000.1|201850.1|201999.4|201849.4|202002.7|201852.7|201999.4|201849.4|3
1635203140000|2021-10-25 23:05:40|201992.5|201842.5|201987.4|201837.4|201999|201849|201986.9|201836.9|8
1635203150000|2021-10-25 23:05:50|201987.1|201837.1|201987.4|201837.4|201987.9|201837.9|201987.1|201837.1|3
1635203160000|2021-10-25 23:06:00|201987.3|201837.3|202000.7|201850.7|202000.7|201850.7|201987.3|201837.3|13
1635203170000|2021-10-25 23:06:10|201998.1|201848.1|201996.6|201846.6|202000.8|201850.8|201995.7|201845.7|14
1635203180000|2021-10-25 23:06:20|201996.4|201846.4|201996|201846|201996.4|201846.4|201995.2|201845.2|8
1635203190000|2021-10-25 23:06:30|201996.1|201846.1|201992.8|201842.8|202008.2|201858.2|201991.7|201841.7|13
1635203200000|2021-10-25 23:06:40|201990.2|201840.2|201988.3|201838.3|201990.2|201840.2|201987.3|201837.3|11
1635203210000|2021-10-25 23:06:50|201988.6|201838.6|201989.7|201839.7|201994.2|201844.2|201988.6|201838.6|12
1635203220000|2021-10-25 23:07:00|201990|201840|201992.5|201842.5|201993.9|201843.9|201990|201840|7
1635203230000|2021-10-25 23:07:10|202004.4|201854.4|201996.9|201846.9|202004.4|201854.4|201996.8|201846.8|6
1635203240000|2021-10-25 23:07:20|201996.1|201846.1|201995.5|201845.5|201996.1|201846.1|201993.8|201843.8|4
1635203250000|2021-10-25 23:07:30|201996|201846|201988.6|201838.6|201996|201846|201987.3|201837.3|4
1635203260000|2021-10-25 23:07:40|201988.4|201838.4|201995.7|201845.7|202004.7|201854.7|201988.2|201838.2|14
1635203270000|2021-10-25 23:07:50|201996.3|201846.3|201994.7|201844.7|202000.6|201850.6|201994.7|201844.7|7
1635203280000|2021-10-25 23:08:00|201995.6|201845.6|202000.8|201850.8|202006|201856|201995.6|201845.6|9
1635203290000|2021-10-25 23:08:10|201995.4|201845.4|201994.4|201844.4|201996.4|201846.4|201991.9|201841.9|8
1635203300000|2021-10-25 23:08:20|201993.7|201843.7|201993.1|201843.1|201993.7|201843.7|201993.1|201843.1|5
1635203310000|2021-10-25 23:08:30|201992|201842|201996.5|201846.5|202001|201851|201992|201842|7
1635203320000|2021-10-25 23:08:40|201996.3|201846.3|201988.5|201838.5|201999.3|201849.3|201988.5|201838.5|5
1635203330000|2021-10-25 23:08:50|202001.6|201851.6|201993.9|201843.9|202001.6|201851.6|201993.5|201843.5|6
1635203340000|2021-10-25 23:09:00|201993.2|201843.2|201992|201842|201993.2|201843.2|201991.6|201841.6|4
1635203350000|2021-10-25 23:09:10|201997|201847|201995.6|201845.6|202005|201855|201995.6|201845.6|10
1635203360000|2021-10-25 23:09:20|201996.6|201846.6|201990.5|201840.5|201996.6|201846.6|201988.7|201838.7|4
1635203370000|2021-10-25 23:09:30|201992.3|201842.3|202002.3|201852.3|202002.3|201852.3|201990.9|201840.9|5
1635203380000|2021-10-25 23:09:40|201989|201839|201989|201839|201994.2|201844.2|201988.1|201838.1|10
1635203390000|2021-10-25 23:09:50|201988.3|201838.3|201989.5|201839.5|201989.5|201839.5|201988.3|201838.3|2
1635203400000|2021-10-25 23:10:00|201997.8|201847.8|201997.2|201847.2|201999.8|201849.8|201993.1|201843.1|5
1635203410000|2021-10-25 23:10:10|201995.1|201845.1|201988.1|201838.1|201997.8|201847.8|201988.1|201838.1|6
1635203420000|2021-10-25 23:10:20|201988.6|201838.6|201988.5|201838.5|201989|201839|201988|201838|4
1635203430000|2021-10-25 23:10:30|202008|201858|201991.8|201841.8|202009.8|201859.8|201991.8|201841.8|15
1635203440000|2021-10-25 23:10:40|201990.6|201840.6|201990.2|201840.2|201990.6|201840.6|201989.6|201839.6|6
1635203450000|2021-10-25 23:10:50|201990|201840|201990.7|201840.7|201991.9|201841.9|201989.1|201839.1|12
1635203460000|2021-10-25 23:11:00|202002.1|201852.1|202003.3|201853.3|202015.4|201865.4|202002.1|201852.1|8
1635203470000|2021-10-25 23:11:10|202000.4|201850.4|201997.2|201847.2|202000.4|201850.4|201996.4|201846.4|4
1635203480000|2021-10-25 23:11:20|202009.6|201859.6|201995.6|201845.6|202009.6|201859.6|201995.6|201845.6|6
1635203490000|2021-10-25 23:11:30|201990.2|201840.2|201995.3|201845.3|201995.3|201845.3|201987.8|201837.8|7
1635203500000|2021-10-25 23:11:40|201993.6|201843.6|201991.1|201841.1|201993.6|201843.6|201991.1|201841.1|3
1635203510000|2021-10-25 23:11:50|202011.6|201861.6|201998.5|201848.5|202011.6|201861.6|201995.7|201845.7|14
1635203520000|2021-10-25 23:12:00|201997.6|201847.6|201991.4|201841.4|201999|201849|201991.1|201841.1|21
1635203530000|2021-10-25 23:12:10|201991.6|201841.6|201997.8|201847.8|202005.2|201855.2|201991.6|201841.6|13
1635203540000|2021-10-25 23:12:20|201997.2|201847.2|201989.4|201839.4|201999.8|201849.8|201988.2|201838.2|7
1635203550000|2021-10-25 23:12:30|201998.2|201848.2|201995.9|201845.9|202005.2|201855.2|201993.1|201843.1|5
1635203560000|2021-10-25 23:12:40|201993.1|201843.1|201988.2|201838.2|201994.2|201844.2|201988.2|201838.2|5
1635203570000|2021-10-25 23:12:50|201990.4|201840.4|201990.5|201840.5|202009.2|201859.2|201990.4|201840.4|9
1635203580000|2021-10-25 23:13:00|201991.8|201841.8|202004.1|201854.1|202004.1|201854.1|201990.7|201840.7|4
1635203590000|2021-10-25 23:13:10|201999.4|201849.4|201999.5|201849.5|202008.7|201858.7|201999.4|201849.4|6
1635203600000|2021-10-25 23:13:20|201991.9|201841.9|201993.6|201843.6|201993.6|201843.6|201991.9|201841.9|4
1635203610000|2021-10-25 23:13:30|201996.5|201846.5|201993.1|201843.1|202004.9|201854.9|201993.1|201843.1|4
1635203620000|2021-10-25 23:13:40|201989.7|201839.7|201992.5|201842.5|201992.5|201842.5|201989.7|201839.7|5
1635203630000|2021-10-25 23:13:50|202012.1|201862.1|202009.4|201859.4|202014.1|201864.1|202005.2|201855.2|7
1635203640000|2021-10-25 23:14:00|202011.5|201861.5|202003.9|201853.9|202011.5|201861.5|201999.9|201849.9|17
1635203650000|2021-10-25 23:14:10|202005.9|201855.9|201999.4|201849.4|202008.8|201858.8|201995.9|201845.9|12
1635203660000|2021-10-25 23:14:20|201999.6|201849.6|201998.2|201848.2|201999.6|201849.6|201998.2|201848.2|7
1635203670000|2021-10-25 23:14:30|201994.8|201844.8|201998.5|201848.5|202006.2|201856.2|201994.6|201844.6|7
1635203680000|2021-10-25 23:14:40|202002.1|201852.1|201994.9|201844.9|202002.1|201852.1|201994.9|201844.9|9
1635203690000|2021-10-25 23:14:50|201995|201845|202003.9|201853.9|202010.4|201860.4|201995|201845|13
1635203700000|2021-10-25 23:15:00|202002.9|201852.9|202006.6|201856.6|202008.9|201858.9|202002|201852|17
1635203710000|2021-10-25 23:15:10|201994.6|201844.6|202001.1|201851.1|202005.6|201855.6|201994.5|201844.5|9
1635203720000|2021-10-25 23:15:20|201999.7|201849.7|201997.3|201847.3|202001.3|201851.3|201997.3|201847.3|8
1635203730000|2021-10-25 23:15:30|202004.8|201854.8|202000.7|201850.7|202005.5|201855.5|201996.9|201846.9|10
1635203740000|2021-10-25 23:15:40|201999.6|201849.6|202006.9|201856.9|202011.1|201861.1|201999.6|201849.6|11
1635203750000|2021-10-25 23:15:50|202006.3|201856.3|202000.5|201850.5|202006.3|201856.3|202000.5|201850.5|4
1635203760000|2021-10-25 23:16:00|202002.1|201852.1|201995.2|201845.2|202008|201858|201995.2|201845.2|15
1635203770000|2021-10-25 23:16:10|201995.7|201845.7|201995.2|201845.2|202023.4|201873.4|201995.2|201845.2|15
1635203780000|2021-10-25 23:16:20|201996.3|201846.3|201994.7|201844.7|201996.5|201846.5|201994.7|201844.7|10
1635203790000|2021-10-25 23:16:30|202000|201850|202008.1|201858.1|202012.3|201862.3|201999.7|201849.7|8
1635203800000|2021-10-25 23:16:40|202009.3|201859.3|202006.3|201856.3|202009.3|201859.3|202005.5|201855.5|5
1635203810000|2021-10-25 23:16:50|202010.8|201860.8|202005.2|201855.2|202012.8|201862.8|202005.2|201855.2|9
1635203820000|2021-10-25 23:17:00|202000.5|201850.5|201999.1|201849.1|202002|201852|201999.1|201849.1|5
1635203830000|2021-10-25 23:17:10|201999.3|201849.3|202003.8|201853.8|202006.1|201856.1|201998.8|201848.8|9
1635203840000|2021-10-25 23:17:20|201997.2|201847.2|202003|201853|202007.3|201857.3|201995.7|201845.7|14
1635203850000|2021-10-25 23:17:30|202010.3|201860.3|202004.1|201854.1|202010.9|201860.9|202004.1|201854.1|16
1635203860000|2021-10-25 23:17:40|202004.8|201854.8|202008.6|201858.6|202016.4|201866.4|202003.2|201853.2|9
1635203870000|2021-10-25 23:17:50|202006.9|201856.9|201996.3|201846.3|202013.3|201863.3|201994.3|201844.3|10
1635203880000|2021-10-25 23:18:00|201998.4|201848.4|201994.6|201844.6|201998.4|201848.4|201994.3|201844.3|8
1635203890000|2021-10-25 23:18:10|201995.9|201845.9|201995.2|201845.2|201995.9|201845.9|201995.2|201845.2|3
1635203900000|2021-10-25 23:18:20|202004.2|201854.2|202002.1|201852.1|202005.1|201855.1|202002.1|201852.1|6
1635203910000|2021-10-25 23:18:30|202001|201851|202001.6|201851.6|202001.6|201851.6|202000.2|201850.2|4
1635203920000|2021-10-25 23:18:40|202001|201851|202014.7|201864.7|202016.6|201866.6|202001|201851|6
1635203930000|2021-10-25 23:18:50|201998.7|201848.7|202007.2|201857.2|202017|201867|201998.7|201848.7|7
1635203940000|2021-10-25 23:19:00|201995.9|201845.9|201996.6|201846.6|201999.4|201849.4|201995.9|201845.9|5
1635203950000|2021-10-25 23:19:10|202008.1|201858.1|202006.5|201856.5|202008.1|201858.1|202005.8|201855.8|5
1635203960000|2021-10-25 23:19:20|202005.8|201855.8|202012.2|201862.2|202013.5|201863.5|201999.6|201849.6|8
1635203970000|2021-10-25 23:19:30|202016.5|201866.5|202002.4|201852.4|202018.6|201868.6|202002.4|201852.4|9
1635203980000|2021-10-25 23:19:40|202004.7|201854.7|201993.7|201843.7|202004.8|201854.8|201992.9|201842.9|6
1635203990000|2021-10-25 23:19:50|201993.4|201843.4|202004.3|201854.3|202004.6|201854.6|201993.4|201843.4|3
1635204000000|2021-10-25 23:20:00|202001.6|201851.6|201993.2|201843.2|202001.6|201851.6|201993.2|201843.2|9
1635204010000|2021-10-25 23:20:10|201997.3|201847.3|202001.5|201851.5|202009.1|201859.1|201996|201846|12
1635204020000|2021-10-25 23:20:20|202007.5|201857.5|202001.9|201851.9|202007.5|201857.5|202001.9|201851.9|10
1635204030000|2021-10-25 23:20:30|202004.1|201854.1|202002.8|201852.8|202008.1|201858.1|202002.7|201852.7|9
1635204040000|2021-10-25 23:20:40|202002.6|201852.6|201997.3|201847.3|202002.6|201852.6|201997.3|201847.3|13
1635204050000|2021-10-25 23:20:50|201998.1|201848.1|201999.6|201849.6|202007.9|201857.9|201994.7|201844.7|12
1635204060000|2021-10-25 23:21:00|202004.6|201854.6|202007.5|201857.5|202012.5|201862.5|201999.5|201849.5|11
1635204070000|2021-10-25 23:21:10|202006.4|201856.4|202008.3|201858.3|202011.1|201861.1|202006.4|201856.4|7
1635204080000|2021-10-25 23:21:20|202006.9|201856.9|202006|201856|202006.9|201856.9|202002.4|201852.4|5
1635204090000|2021-10-25 23:21:30|202009.8|201859.8|201993.4|201843.4|202009.8|201859.8|201991.6|201841.6|13
1635204100000|2021-10-25 23:21:40|201993|201843|202006.2|201856.2|202011.4|201861.4|201993|201843|5
1635204110000|2021-10-25 23:21:50|202002.4|201852.4|201995.8|201845.8|202002.4|201852.4|201995.1|201845.1|8
1635204120000|2021-10-25 23:22:00|202001.6|201851.6|201999.6|201849.6|202001.6|201851.6|201999.6|201849.6|7
1635204130000|2021-10-25 23:22:10|202002.8|201852.8|202007.5|201857.5|202010.9|201860.9|202001.5|201851.5|4
1635204140000|2021-10-25 23:22:20|202008.1|201858.1|202005.1|201855.1|202014.9|201864.9|202002.8|201852.8|14
1635204150000|2021-10-25 23:22:30|201990.6|201840.6|201991.4|201841.4|201992.1|201842.1|201990.4|201840.4|9
1635204160000|2021-10-25 23:22:40|201991.6|201841.6|202000.5|201850.5|202005.8|201855.8|201991.1|201841.1|11
1635204170000|2021-10-25 23:22:50|201999.9|201849.9|201996.6|201846.6|201999.9|201849.9|201995.9|201845.9|18
1635204180000|2021-10-25 23:23:00|201996.8|201846.8|202001.9|201851.9|202006.6|201856.6|201996.6|201846.6|14
1635204190000|2021-10-25 23:23:10|201998.4|201848.4|202004.6|201854.6|202004.6|201854.6|201998.4|201848.4|9
1635204200000|2021-10-25 23:23:20|202002.2|201852.2|201997.3|201847.3|202002.2|201852.2|201990.6|201840.6|10
1635204210000|2021-10-25 23:23:30|201998.1|201848.1|201997.3|201847.3|202004.3|201854.3|201991.1|201841.1|14
1635204220000|2021-10-25 23:23:40|201998.1|201848.1|201995.6|201845.6|201998.1|201848.1|201995.5|201845.5|7
1635204230000|2021-10-25 23:23:50|202002.3|201852.3|202008|201858|202008|201858|202000.7|201850.7|7
1635204240000|2021-10-25 23:24:00|202003.5|201853.5|202004|201854|202009.6|201859.6|202002.4|201852.4|10
1635204250000|2021-10-25 23:24:10|202002.9|201852.9|202001.1|201851.1|202009.2|201859.2|202001.1|201851.1|13
1635204260000|2021-10-25 23:24:20|201994.3|201844.3|201994.3|201844.3|201996.3|201846.3|201994.2|201844.2|8
1635204270000|2021-10-25 23:24:30|201994.1|201844.1|202000.4|201850.4|202006.5|201856.5|201992.2|201842.2|11
1635204280000|2021-10-25 23:24:40|202001.5|201851.5|202007.4|201857.4|202010.5|201860.5|201999.4|201849.4|9
1635204290000|2021-10-25 23:24:50|202003.5|201853.5|202009.1|201859.1|202009.1|201859.1|201998.2|201848.2|7
1635204300000|2021-10-25 23:25:00|202006.9|201856.9|202002.2|201852.2|202010.7|201860.7|202002.2|201852.2|6
1635204310000|2021-10-25 23:25:10|202003.9|201853.9|202000.4|201850.4|202004|201854|202000.3|201850.3|5
1635204320000|2021-10-25 23:25:20|201989.7|201839.7|201990.2|201840.2|202000.6|201850.6|201989.7|201839.7|13
1635204330000|2021-10-25 23:25:30|201990|201840|201990.1|201840.1|201990.8|201840.8|201989.6|201839.6|9
1635204340000|2021-10-25 23:25:40|201999.3|201849.3|202007.1|201857.1|202007.1|201857.1|201997.3|201847.3|8
1635204350000|2021-10-25 23:25:50|202008.7|201858.7|202008.1|201858.1|202013.3|201863.3|202005.2|201855.2|10
1635204360000|2021-10-25 23:26:00|202006.5|201856.5|201998.9|201848.9|202006.9|201856.9|201998.6|201848.6|8
1635204370000|2021-10-25 23:26:10|201989.8|201839.8|201989.6|201839.6|201989.8|201839.8|201989.6|201839.6|5
1635204380000|2021-10-25 23:26:20|202006.9|201856.9|201992.1|201842.1|202006.9|201856.9|201991.5|201841.5|7
1635204390000|2021-10-25 23:26:30|201992.4|201842.4|201992.6|201842.6|202000.1|201850.1|201992.4|201842.4|8
1635204400000|2021-10-25 23:26:40|201994.8|201844.8|201998.7|201848.7|202009.4|201859.4|201994.8|201844.8|9
1635204410000|2021-10-25 23:26:50|201997.6|201847.6|202005.6|201855.6|202012.8|201862.8|201997.6|201847.6|8
1635204420000|2021-10-25 23:27:00|202004.7|201854.7|201997.7|201847.7|202010.6|201860.6|201997.7|201847.7|8
1635204430000|2021-10-25 23:27:10|201998.5|201848.5|201989.2|201839.2|202001.5|201851.5|201989.2|201839.2|6
1635204440000|2021-10-25 23:27:20|201988|201838|201989.2|201839.2|201989.6|201839.6|201988|201838|4
1635204450000|2021-10-25 23:27:30|201990.7|201840.7|202008.8|201858.8|202011.8|201861.8|201990.7|201840.7|10
1635204460000|2021-10-25 23:27:40|202002.5|201852.5|202004|201854|202006.7|201856.7|201999.3|201849.3|8
1635204470000|2021-10-25 23:27:50|202011.2|201861.2|202004.5|201854.5|202011.2|201861.2|202004|201854|8
1635204480000|2021-10-25 23:28:00|201998.3|201848.3|201989.2|201839.2|201998.3|201848.3|201989.1|201839.1|20
1635204490000|2021-10-25 23:28:10|201989.5|201839.5|201999.9|201849.9|202002.7|201852.7|201989.4|201839.4|13
1635204500000|2021-10-25 23:28:20|201997.4|201847.4|201989.8|201839.8|202003.3|201853.3|201989.8|201839.8|9
1635204510000|2021-10-25 23:28:30|201988.6|201838.6|201989.4|201839.4|201989.4|201839.4|201987.8|201837.8|7
1635204520000|2021-10-25 23:28:40|201989.1|201839.1|201998.9|201848.9|202008.2|201858.2|201989.1|201839.1|5
1635204530000|2021-10-25 23:28:50|201995.4|201845.4|201987.8|201837.8|201999.2|201849.2|201987.3|201837.3|7
1635204540000|2021-10-25 23:29:00|201987.6|201837.6|202010.9|201860.9|202010.9|201860.9|201987.6|201837.6|4
1635204550000|2021-10-25 23:29:10|202016.2|201866.2|202005.2|201855.2|202024.5|201874.5|201997.1|201847.1|17
1635204560000|2021-10-25 23:29:20|202006|201856|202001.1|201851.1|202006|201856|202001.1|201851.1|10
1635204570000|2021-10-25 23:29:30|202001.5|201851.5|202002.3|201852.3|202003.9|201853.9|201997.1|201847.1|12
1635204580000|2021-10-25 23:29:40|202000.9|201850.9|201997.1|201847.1|202000.9|201850.9|201997.1|201847.1|4
1635204590000|2021-10-25 23:29:50|202003.9|201853.9|201995.4|201845.4|202003.9|201853.9|201995.4|201845.4|7
1635204600000|2021-10-25 23:30:00|201995.8|201845.8|202012.2|201862.2|202012.2|201862.2|201993.6|201843.6|12
1635204610000|2021-10-25 23:30:10|201998.7|201848.7|201997.7|201847.7|202009.8|201859.8|201995.6|201845.6|8
1635204620000|2021-10-25 23:30:20|201997.2|201847.2|202007.5|201857.5|202007.5|201857.5|201997.2|201847.2|7
1635204630000|2021-10-25 23:30:30|202002.4|201852.4|201993.7|201843.7|202002.4|201852.4|201993.7|201843.7|7
1635204640000|2021-10-25 23:30:40|201995.5|201845.5|202003.6|201853.6|202004.7|201854.7|201985.5|201835.5|9
1635204650000|2021-10-25 23:30:50|201997.4|201847.4|201992.3|201842.3|201997.4|201847.4|201992.3|201842.3|7
1635204660000|2021-10-25 23:31:00|201993.8|201843.8|201994.2|201844.2|201997.5|201847.5|201985.8|201835.8|11
1635204670000|2021-10-25 23:31:10|202010.7|201860.7|201987.7|201837.7|202010.7|201860.7|201987.7|201837.7|9
1635204680000|2021-10-25 23:31:20|201988.8|201838.8|201997.3|201847.3|202000.1|201850.1|201987.7|201837.7|14
1635204690000|2021-10-25 23:31:30|201997|201847|201994.7|201844.7|202000.2|201850.2|201991.9|201841.9|22
1635204700000|2021-10-25 23:31:40|201990.3|201840.3|201994.8|201844.8|201996.1|201846.1|201990.3|201840.3|10
1635204710000|2021-10-25 23:31:50|201994.4|201844.4|201993.2|201843.2|201994.7|201844.7|201990.4|201840.4|7
1635204720000|2021-10-25 23:32:00|201993.3|201843.3|201998|201848|202003.4|201853.4|201987.3|201837.3|9
1635204730000|2021-10-25 23:32:10|201996.4|201846.4|202004.8|201854.8|202006.8|201856.8|201996.4|201846.4|8
1635204740000|2021-10-25 23:32:20|202002.4|201852.4|201995|201845|202002.8|201852.8|201994.8|201844.8|11
1635204750000|2021-10-25 23:32:30|201996.5|201846.5|201997.2|201847.2|201998.8|201848.8|201991.2|201841.2|6
1635204760000|2021-10-25 23:32:40|201995.2|201845.2|201991.9|201841.9|201995.3|201845.3|201991.3|201841.3|5
1635204770000|2021-10-25 23:32:50|201989|201839|201985|201835|201993.4|201843.4|201982.8|201832.8|13
1635204780000|2021-10-25 23:33:00|201984.1|201834.1|201995.9|201845.9|202001.2|201851.2|201982.9|201832.9|20
1635204790000|2021-10-25 23:33:10|202000.6|201850.6|201997.8|201847.8|202000.6|201850.6|201993.5|201843.5|8
1635204800000|2021-10-25 23:33:20|201996.4|201846.4|201994.3|201844.3|201996.4|201846.4|201991.6|201841.6|20
1635204810000|2021-10-25 23:33:30|201990.9|201840.9|202002.2|201852.2|202002.2|201852.2|201990.9|201840.9|3
1635204820000|2021-10-25 23:33:40|201998.5|201848.5|201994.8|201844.8|201998.5|201848.5|201994.7|201844.7|7
1635206400000|2021-10-26 00:00:00|201952.3|201802.3|201947.3|201797.3|201959.2|201809.2|201945.1|201795.1|37
1635206410000|2021-10-26 00:00:10|201948.3|201798.3|201924.7|201774.7|201955.5|201805.5|201920.4|201770.4|30
1635206420000|2021-10-26 00:00:20|201924.1|201774.1|201927.1|201777.1|201927.8|201777.8|201921.1|201771.1|15
1635206430000|2021-10-26 00:00:30|201928|201778|201925.3|201775.3|201928.1|201778.1|201924.8|201774.8|22
1635206440000|2021-10-26 00:00:40|201925.6|201775.6|201925.8|201775.8|201939.2|201789.2|201922.1|201772.1|20
1635206450000|2021-10-26 00:00:50|201923.3|201773.3|201920.2|201770.2|201923.6|201773.6|201919.6|201769.6|18
1635206460000|2021-10-26 00:01:00|201920.5|201770.5|201921.2|201771.2|201929.4|201779.4|201920.1|201770.1|24
1635206470000|2021-10-26 00:01:10|201922|201772|201919.8|201769.8|201931.6|201781.6|201919.8|201769.8|21
1635206480000|2021-10-26 00:01:20|201920.4|201770.4|201920.2|201770.2|201926.2|201776.2|201918|201768|7
1635206490000|2021-10-26 00:01:30|201921.4|201771.4|201925.1|201775.1|201926.6|201776.6|201917.3|201767.3|9
1635206500000|2021-10-26 00:01:40|201922.6|201772.6|201926.7|201776.7|201931.4|201781.4|201922.4|201772.4|18
1635206510000|2021-10-26 00:01:50|201927|201777|201954.4|201804.4|201954.4|201804.4|201921.5|201771.5|9
1635206520000|2021-10-26 00:02:00|201954.7|201804.7|201955|201805|201964.8|201814.8|201952.2|201802.2|37
1635206530000|2021-10-26 00:02:10|201953.6|201803.6|201959.4|201809.4|201964.5|201814.5|201953.4|201803.4|13
1635206540000|2021-10-26 00:02:20|201960|201810|201962.1|201812.1|201967.4|201817.4|201960|201810|14
1635206550000|2021-10-26 00:02:30|201963.3|201813.3|201952.6|201802.6|201964.9|201814.9|201952.4|201802.4|16
1635206560000|2021-10-26 00:02:40|201952.3|201802.3|201953.3|201803.3|201954.1|201804.1|201952.3|201802.3|9
1635206570000|2021-10-26 00:02:50|201962.7|201812.7|201957.2|201807.2|201962.7|201812.7|201956.1|201806.1|10
1635206580000|2021-10-26 00:03:00|201957.1|201807.1|201962.4|201812.4|201969|201819|201953.2|201803.2|10
1635206590000|2021-10-26 00:03:10|201971.4|201821.4|201962|201812|201971.4|201821.4|201962|201812|15
1635206600000|2021-10-26 00:03:20|201959.9|201809.9|201962.7|201812.7|201965.6|201815.6|201959.9|201809.9|20
1635206610000|2021-10-26 00:03:30|201964|201814|201970.1|201820.1|201976.5|201826.5|201964|201814|15
1635206620000|2021-10-26 00:03:40|201969.6|201819.6|201973.2|201823.2|201973.7|201823.7|201967.8|201817.8|13
1635206630000|2021-10-26 00:03:50|201971.9|201821.9|201958.9|201808.9|201972.3|201822.3|201956|201806|18
1635206640000|2021-10-26 00:04:00|201958.3|201808.3|201966.8|201816.8|201971.7|201821.7|201958.3|201808.3|19
1635206650000|2021-10-26 00:04:10|201965.6|201815.6|201966.1|201816.1|201967|201817|201961.5|201811.5|15
1635206660000|2021-10-26 00:04:20|201965|201815|201965.2|201815.2|201968.3|201818.3|201964.7|201814.7|6
1635206670000|2021-10-26 00:04:30|201969|201819|201968.4|201818.4|201974.1|201824.1|201965.9|201815.9|14
1635206680000|2021-10-26 00:04:40|201969.5|201819.5|201969.2|201819.2|201973.8|201823.8|201967.9|201817.9|7
1635206690000|2021-10-26 00:04:50|201970.8|201820.8|201961.3|201811.3|201970.8|201820.8|201956|201806|14
1635206700000|2021-10-26 00:05:00|201964.6|201814.6|201966.6|201816.6|201967|201817|201958.4|201808.4|16
1635206710000|2021-10-26 00:05:10|201964.2|201814.2|201965.1|201815.1|201973.2|201823.2|201964.2|201814.2|11
1635206720000|2021-10-26 00:05:20|201964.1|201814.1|201950.8|201800.8|201964.1|201814.1|201950.1|201800.1|20
1635206730000|2021-10-26 00:05:30|201950.5|201800.5|201952|201802|201961.2|201811.2|201949.3|201799.3|11
1635206740000|2021-10-26 00:05:40|201952.4|201802.4|201952.1|201802.1|201952.4|201802.4|201950|201800|9
1635206750000|2021-10-26 00:05:50|201952.4|201802.4|201949.4|201799.4|201953.6|201803.6|201949.4|201799.4|10
1635206760000|2021-10-26 00:06:00|201949.5|201799.5|201959.1|201809.1|201960.7|201810.7|201949.4|201799.4|16
1635206770000|2021-10-26 00:06:10|201962.3|201812.3|201961.7|201811.7|201964.2|201814.2|201956.6|201806.6|8
1635206780000|2021-10-26 00:06:20|201971.2|201821.2|201941.7|201791.7|201971.2|201821.2|201940.9|201790.9|21
1635206790000|2021-10-26 00:06:30|201934.7|201784.7|201948.2|201798.2|201953|201803|201934.6|201784.6|15
1635206800000|2021-10-26 00:06:40|201953.1|201803.1|201956.1|201806.1|201963.2|201813.2|201948|201798|20
1635206810000|2021-10-26 00:06:50|201953.8|201803.8|201961.3|201811.3|201961.3|201811.3|201952.3|201802.3|25
1635206820000|2021-10-26 00:07:00|201964.7|201814.7|201956.5|201806.5|201964.7|201814.7|201951|201801|26
1635206830000|2021-10-26 00:07:10|201956.6|201806.6|201951.3|201801.3|201956.6|201806.6|201951.3|201801.3|11
1635206840000|2021-10-26 00:07:20|201952.5|201802.5|201949.8|201799.8|201959.3|201809.3|201949.8|201799.8|23
1635206850000|2021-10-26 00:07:30|201951.2|201801.2|201951.2|201801.2|201956.4|201806.4|201948.9|201798.9|19
1635206860000|2021-10-26 00:07:40|201960|201810|201947.4|201797.4|201960|201810|201947.4|201797.4|17
1635206870000|2021-10-26 00:07:50|201950.6|201800.6|201953.1|201803.1|201955.8|201805.8|201950.1|201800.1|19
1635206880000|2021-10-26 00:08:00|201952.3|201802.3|201947.4|201797.4|201956.1|201806.1|201947.4|201797.4|21
1635206890000|2021-10-26 00:08:10|201947.1|201797.1|201943.9|201793.9|201948.7|201798.7|201942.2|201792.2|15
1635206900000|2021-10-26 00:08:20|201944.3|201794.3|201951.8|201801.8|201959.8|201809.8|201925.4|201775.4|18
1635206910000|2021-10-26 00:08:30|201955.8|201805.8|201949.8|201799.8|201955.9|201805.9|201947.8|201797.8|23
1635206920000|2021-10-26 00:08:40|201959.5|201809.5|201957.5|201807.5|201961.6|201811.6|201947.9|201797.9|17
1635206930000|2021-10-26 00:08:50|201955.7|201805.7|201950.8|201800.8|201955.8|201805.8|201950.8|201800.8|19
1635206940000|2021-10-26 00:09:00|201950.2|201800.2|201948.3|201798.3|201951.3|201801.3|201948.3|201798.3|9
1635206950000|2021-10-26 00:09:10|201950.8|201800.8|201952|201802|201954.4|201804.4|201950.2|201800.2|5
1635206960000|2021-10-26 00:09:20|201951.5|201801.5|201946.8|201796.8|201952.7|201802.7|201946.7|201796.7|12
1635206970000|2021-10-26 00:09:30|201948.6|201798.6|201929.6|201779.6|201948.6|201798.6|201929.4|201779.4|17
1635206980000|2021-10-26 00:09:40|201929.5|201779.5|201932.3|201782.3|201932.3|201782.3|201928.7|201778.7|15
1635206990000|2021-10-26 00:09:50|201932.1|201782.1|201934.6|201784.6|201935.4|201785.4|201929.7|201779.7|17
1635207000000|2021-10-26 00:10:00|201933.5|201783.5|201929.9|201779.9|201933.9|201783.9|201929.9|201779.9|15
1635207010000|2021-10-26 00:10:10|201928.6|201778.6|201930.4|201780.4|201930.9|201780.9|201927.6|201777.6|21
1635207020000|2021-10-26 00:10:20|201929.5|201779.5|201962.7|201812.7|201971.6|201821.6|201929.4|201779.4|21
1635207030000|2021-10-26 00:10:30|201969.9|201819.9|201965|201815|201969.9|201819.9|201961.2|201811.2|17
1635207040000|2021-10-26 00:10:40|201964|201814|201967.9|201817.9|201969|201819|201962|201812|12
1635207050000|2021-10-26 00:10:50|201968|201818|201959|201809|201968|201818|201958.9|201808.9|13
1635207060000|2021-10-26 00:11:00|201958.7|201808.7|201960.2|201810.2|201960.2|201810.2|201958.5|201808.5|13
1635207070000|2021-10-26 00:11:10|201959.9|201809.9|201968.8|201818.8|201970.4|201820.4|201959.6|201809.6|12
1635207080000|2021-10-26 00:11:20|201969.9|201819.9|201965.1|201815.1|201970.1|201820.1|201962.1|201812.1|17
1635207090000|2021-10-26 00:11:30|201965.5|201815.5|201970.1|201820.1|201971.9|201821.9|201963.6|201813.6|14
1635207100000|2021-10-26 00:11:40|201969.4|201819.4|201969.7|201819.7|201971.7|201821.7|201969.3|201819.3|8
1635207110000|2021-10-26 00:11:50|201971.4|201821.4|201969.9|201819.9|201971.4|201821.4|201967.1|201817.1|7
1635207120000|2021-10-26 00:12:00|201969.5|201819.5|201968|201818|201972.4|201822.4|201968|201818|13
1635207130000|2021-10-26 00:12:10|201967.9|201817.9|201970.6|201820.6|201970.9|201820.9|201966.8|201816.8|16
1635207140000|2021-10-26 00:12:20|201969.7|201819.7|201963.6|201813.6|201970.3|201820.3|201963.6|201813.6|11
1635207150000|2021-10-26 00:12:30|201963.4|201813.4|201965.4|201815.4|201969.5|201819.5|201963.4|201813.4|13
1635207160000|2021-10-26 00:12:40|201965.7|201815.7|201961.5|201811.5|201966|201816|201961.1|201811.1|6
1635207170000|2021-10-26 00:12:50|201962.1|201812.1|201965.7|201815.7|201968.7|201818.7|201962|201812|15
1635207180000|2021-10-26 00:13:00|201965.3|201815.3|201970.1|201820.1|201970.1|201820.1|201965.2|201815.2|15
1635207190000|2021-10-26 00:13:10|201970.2|201820.2|201969|201819|201970.3|201820.3|201968.6|201818.6|8
1635207200000|2021-10-26 00:13:20|201968.7|201818.7|201964.7|201814.7|201968.8|201818.8|201964.5|201814.5|8
1635207210000|2021-10-26 00:13:30|201964.2|201814.2|201963.6|201813.6|201967.6|201817.6|201961.1|201811.1|13
1635207220000|2021-10-26 00:13:40|201962.6|201812.6|201963.4|201813.4|201964.3|201814.3|201961.4|201811.4|16
1635207230000|2021-10-26 00:13:50|201966.2|201816.2|201963.1|201813.1|201966.3|201816.3|201955.9|201805.9|19
1635207240000|2021-10-26 00:14:00|201962.6|201812.6|201966.6|201816.6|201969.2|201819.2|201960.5|201810.5|9
1635207250000|2021-10-26 00:14:10|201967.1|201817.1|201971.6|201821.6|201972.9|201822.9|201967.1|201817.1|9
1635207260000|2021-10-26 00:14:20|201964.6|201814.6|201971|201821|201973.9|201823.9|201964.6|201814.6|15
1635207270000|2021-10-26 00:14:30|201971.2|201821.2|201966.2|201816.2|201974.6|201824.6|201964.5|201814.5|17
1635207280000|2021-10-26 00:14:40|201965.5|201815.5|201969.8|201819.8|201972.4|201822.4|201965.5|201815.5|14
1635207290000|2021-10-26 00:14:50|201972.5|201822.5|201968.2|201818.2|201972.5|201822.5|201968.2|201818.2|12
1635207300000|2021-10-26 00:15:00|201968|201818|201966.1|201816.1|201968|201818|201965.6|201815.6|9
1635207310000|2021-10-26 00:15:10|201969.6|201819.6|201962.1|201812.1|201975.6|201825.6|201962.1|201812.1|14
1635207320000|2021-10-26 00:15:20|201961.3|201811.3|201938.8|201788.8|201961.3|201811.3|201925.9|201775.9|23
1635207330000|2021-10-26 00:15:30|201930.8|201780.8|201928.7|201778.7|201933.6|201783.6|201927.2|201777.2|23
1635207340000|2021-10-26 00:15:40|201927.9|201777.9|201927.1|201777.1|201928.6|201778.6|201927.1|201777.1|11
1635207350000|2021-10-26 00:15:50|201926.9|201776.9|201927.3|201777.3|201928.3|201778.3|201926.9|201776.9|11
1635207360000|2021-10-26 00:16:00|201925.4|201775.4|201924.5|201774.5|201925.9|201775.9|201924.4|201774.4|13
1635207370000|2021-10-26 00:16:10|201924.8|201774.8|201925.8|201775.8|201929.2|201779.2|201924.8|201774.8|18
1635207380000|2021-10-26 00:16:20|201926|201776|201943.3|201793.3|201955|201805|201926|201776|25
1635207390000|2021-10-26 00:16:30|201943.7|201793.7|201952.2|201802.2|201956.3|201806.3|201942.5|201792.5|22
1635207400000|2021-10-26 00:16:40|201951.8|201801.8|201952.9|201802.9|201953.5|201803.5|201947.7|201797.7|20
1635207410000|2021-10-26 00:16:50|201951.4|201801.4|201952.1|201802.1|201952.1|201802.1|201946.9|201796.9|15
1635207420000|2021-10-26 00:17:00|201949.9|201799.9|201947.8|201797.8|201968.1|201818.1|201944.4|201794.4|27
1635207430000|2021-10-26 00:17:10|201947.5|201797.5|201951.6|201801.6|201958.3|201808.3|201946.6|201796.6|19
1635207440000|2021-10-26 00:17:20|201951.3|201801.3|201945.6|201795.6|201951.3|201801.3|201945.5|201795.5|5
1635207450000|2021-10-26 00:17:30|201945.8|201795.8|201945.5|201795.5|201945.8|201795.8|201944.9|201794.9|7
1635207460000|2021-10-26 00:17:40|201945.1|201795.1|201958.1|201808.1|201958.6|201808.6|201945.1|201795.1|10
1635207470000|2021-10-26 00:17:50|201956.3|201806.3|201948.1|201798.1|201956.3|201806.3|201947.8|201797.8|11
1635207480000|2021-10-26 00:18:00|201948.7|201798.7|201929.5|201779.5|201948.7|201798.7|201929.5|201779.5|15
1635207490000|2021-10-26 00:18:10|201931.3|201781.3|201934.8|201784.8|201937.6|201787.6|201930.2|201780.2|13
1635207500000|2021-10-26 00:18:20|201943.4|201793.4|201936.7|201786.7|201943.4|201793.4|201936.7|201786.7|11
1635207510000|2021-10-26 00:18:30|201936.3|201786.3|201934.9|201784.9|201936.3|201786.3|201934.9|201784.9|6
1635207520000|2021-10-26 00:18:40|201935.4|201785.4|201942.7|201792.7|201953.3|201803.3|201926.5|201776.5|23
1635207530000|2021-10-26 00:18:50|201943.2|201793.2|201948.9|201798.9|201951.5|201801.5|201942.5|201792.5|22
1635207540000|2021-10-26 00:19:00|201949.9|201799.9|201945.9|201795.9|201949.9|201799.9|201945.4|201795.4|10
1635207550000|2021-10-26 00:19:10|201946.3|201796.3|201952|201802|201952|201802|201946.3|201796.3|10
1635207560000|2021-10-26 00:19:20|201950.7|201800.7|201948.2|201798.2|201952.1|201802.1|201947.5|201797.5|13
1635207570000|2021-10-26 00:19:30|201948|201798|201944.5|201794.5|201950.8|201800.8|201938.9|201788.9|25
1635207580000|2021-10-26 00:19:40|201944.9|201794.9|201934.8|201784.8|201944.9|201794.9|201924.7|201774.7|27
1635207590000|2021-10-26 00:19:50|201932.7|201782.7|201935.1|201785.1|201937.8|201787.8|201930.4|201780.4|21
1635207600000|2021-10-26 00:20:00|201933.3|201783.3|201920.2|201770.2|201937.7|201787.7|201920.2|201770.2|19
1635207610000|2021-10-26 00:20:10|201920.5|201770.5|201925.3|201775.3|201928.2|201778.2|201920.3|201770.3|19
1635207620000|2021-10-26 00:20:20|201925.2|201775.2|201927.3|201777.3|201930.7|201780.7|201924.4|201774.4|17
1635207630000|2021-10-26 00:20:30|201928.1|201778.1|201934.7|201784.7|201934.8|201784.8|201926.5|201776.5|14
1635207640000|2021-10-26 00:20:40|201933.4|201783.4|201929.1|201779.1|201934.5|201784.5|201927.1|201777.1|15
1635207650000|2021-10-26 00:20:50|201928.4|201778.4|201929.7|201779.7|201933.5|201783.5|201925.8|201775.8|13
1635207660000|2021-10-26 00:21:00|201931|201781|201931.2|201781.2|201932.8|201782.8|201930.8|201780.8|11
1635207670000|2021-10-26 00:21:10|201931|201781|201949.2|201799.2|201956.6|201806.6|201931|201781|19
1635207680000|2021-10-26 00:21:20|201949.3|201799.3|201964.5|201814.5|201970.6|201820.6|201935.1|201785.1|32
1635207690000|2021-10-26 00:21:30|201968.6|201818.6|201951.8|201801.8|201968.6|201818.6|201951.4|201801.4|23
1635207700000|2021-10-26 00:21:40|201951.6|201801.6|201968.2|201818.2|201969.3|201819.3|201946.5|201796.5|30
1635207710000|2021-10-26 00:21:50|201968|201818|201965.5|201815.5|201970.8|201820.8|201951|201801|29
1635207720000|2021-10-26 00:22:00|201961.1|201811.1|201969.6|201819.6|201970.2|201820.2|201960.2|201810.2|24
1635207730000|2021-10-26 00:22:10|201968.7|201818.7|201968|201818|201968.9|201818.9|201966.4|201816.4|17
1635207740000|2021-10-26 00:22:20|201968.1|201818.1|201965.8|201815.8|201968.1|201818.1|201964.1|201814.1|18
1635207750000|2021-10-26 00:22:30|201964.7|201814.7|201966.7|201816.7|201967.7|201817.7|201963.7|201813.7|13
1635207760000|2021-10-26 00:22:40|201966.6|201816.6|201964.3|201814.3|201966.9|201816.9|201964.3|201814.3|15
1635207770000|2021-10-26 00:22:50|201963.6|201813.6|201964|201814|201972.2|201822.2|201952.9|201802.9|28
1635207780000|2021-10-26 00:23:00|201963|201813|201952.1|201802.1|201966.7|201816.7|201952.1|201802.1|23
1635207790000|2021-10-26 00:23:10|201952.5|201802.5|201964.2|201814.2|201967.7|201817.7|201951.4|201801.4|18
1635207800000|2021-10-26 00:23:20|201967.4|201817.4|201965.9|201815.9|201969.9|201819.9|201953.2|201803.2|24
1635207810000|2021-10-26 00:23:30|201966|201816|201966.3|201816.3|201966.9|201816.9|201963.4|201813.4|14
1635207820000|2021-10-26 00:23:40|201964.7|201814.7|201965.9|201815.9|201973.3|201823.3|201955.5|201805.5|24
1635207830000|2021-10-26 00:23:50|201965.6|201815.6|201965.4|201815.4|201968.6|201818.6|201956.2|201806.2|20
1635207840000|2021-10-26 00:24:00|201960.5|201810.5|201954.9|201804.9|201964.9|201814.9|201952.1|201802.1|30
1635207850000|2021-10-26 00:24:10|201955.3|201805.3|201960|201810|201969.2|201819.2|201953.8|201803.8|23
1635207860000|2021-10-26 00:24:20|201958.6|201808.6|201966.4|201816.4|201968.2|201818.2|201956|201806|21
1635207870000|2021-10-26 00:24:30|201966.8|201816.8|201970.9|201820.9|201973.7|201823.7|201965.4|201815.4|18
1635207880000|2021-10-26 00:24:40|201971.1|201821.1|201972.4|201822.4|201973.5|201823.5|201968.7|201818.7|18
1635207890000|2021-10-26 00:24:50|201972.5|201822.5|201967.5|201817.5|201978.6|201828.6|201967.5|201817.5|16
1635207900000|2021-10-26 00:25:00|201967.7|201817.7|201967.6|201817.6|201972.6|201822.6|201966.2|201816.2|20
1635207910000|2021-10-26 00:25:10|201968.7|201818.7|201960.8|201810.8|201970.3|201820.3|201960|201810|20
1635207920000|2021-10-26 00:25:20|201959.9|201809.9|201955.1|201805.1|201961.3|201811.3|201951|201801|31
1635207930000|2021-10-26 00:25:30|201957|201807|201968|201818|201968|201818|201954.6|201804.6|22
1635207940000|2021-10-26 00:25:40|201967.8|201817.8|201968.2|201818.2|201970.6|201820.6|201967.4|201817.4|10
1635207950000|2021-10-26 00:25:50|201967.6|201817.6|201979|201829|201981.6|201831.6|201967.3|201817.3|28
1635207960000|2021-10-26 00:26:00|201978.5|201828.5|201971.3|201821.3|201978.5|201828.5|201968.7|201818.7|13
1635207970000|2021-10-26 00:26:10|201972.2|201822.2|201975.6|201825.6|201976.4|201826.4|201971.9|201821.9|15
1635207980000|2021-10-26 00:26:20|201973.6|201823.6|201970.4|201820.4|201974|201824|201970.1|201820.1|10
1635207990000|2021-10-26 00:26:30|201969.6|201819.6|201997.2|201847.2|202002.3|201852.3|201968|201818|21
1635208000000|2021-10-26 00:26:40|201996.5|201846.5|202001|201851|202002.1|201852.1|201995.2|201845.2|13
1635208010000|2021-10-26 00:26:50|202000.6|201850.6|201969.9|201819.9|202010.1|201860.1|201966.5|201816.5|24
1635208020000|2021-10-26 00:27:00|201968.3|201818.3|201966.9|201816.9|201968.9|201818.9|201966.2|201816.2|12
1635208030000|2021-10-26 00:27:10|201964.7|201814.7|201965.5|201815.5|201966.9|201816.9|201963.5|201813.5|8
1635208040000|2021-10-26 00:27:20|201965.9|201815.9|201963.9|201813.9|201965.9|201815.9|201963.6|201813.6|10
1635208050000|2021-10-26 00:27:30|201963.8|201813.8|201957.5|201807.5|201965.2|201815.2|201957.1|201807.1|19
1635208060000|2021-10-26 00:27:40|201957.6|201807.6|201972.6|201822.6|201976.7|201826.7|201957.3|201807.3|19
1635208070000|2021-10-26 00:27:50|201973.8|201823.8|201970.1|201820.1|201973.8|201823.8|201970.1|201820.1|10
1635208080000|2021-10-26 00:28:00|201969.6|201819.6|201973|201823|201974|201824|201968.6|201818.6|19
1635208090000|2021-10-26 00:28:10|201973.8|201823.8|201970.8|201820.8|201976.4|201826.4|201970.8|201820.8|18
1635208100000|2021-10-26 00:28:20|201972.4|201822.4|201972.9|201822.9|201977.7|201827.7|201970.4|201820.4|17
1635208110000|2021-10-26 00:28:30|201985.6|201835.6|201975.8|201825.8|201985.6|201835.6|201973.7|201823.7|12
1635208120000|2021-10-26 00:28:40|201975.7|201825.7|201981.1|201831.1|201981.7|201831.7|201974|201824|12
1635208130000|2021-10-26 00:28:50|201980.3|201830.3|201972.7|201822.7|201982|201832|201972.7|201822.7|14
1635208140000|2021-10-26 00:29:00|201974.8|201824.8|201979.6|201829.6|201979.9|201829.9|201969|201819|14
1635208150000|2021-10-26 00:29:10|201978.8|201828.8|201977|201827|201982.5|201832.5|201976.1|201826.1|14
1635208160000|2021-10-26 00:29:20|201976.3|201826.3|201972.4|201822.4|201980|201830|201964.9|201814.9|20
1635208170000|2021-10-26 00:29:30|201974.9|201824.9|201970.3|201820.3|201975.3|201825.3|201967.7|201817.7|24
1635208180000|2021-10-26 00:29:40|201969.6|201819.6|201968.8|201818.8|201972.3|201822.3|201968.6|201818.6|19
1635208190000|2021-10-26 00:29:50|201968.2|201818.2|201965.9|201815.9|201971.9|201821.9|201965.9|201815.9|10
1635208200000|2021-10-26 00:30:00|201966.2|201816.2|201965|201815|201966.2|201816.2|201964.4|201814.4|9
1635208210000|2021-10-26 00:30:10|201966.2|201816.2|201971|201821|201978.3|201828.3|201965.2|201815.2|23
1635208220000|2021-10-26 00:30:20|201972.6|201822.6|201972.1|201822.1|201976.6|201826.6|201969.7|201819.7|20
1635208230000|2021-10-26 00:30:30|201972.4|201822.4|201968.9|201818.9|201973.7|201823.7|201968.9|201818.9|20
1635208240000|2021-10-26 00:30:40|201968.8|201818.8|201965.2|201815.2|201970.3|201820.3|201965|201815|14
1635208250000|2021-10-26 00:30:50|201967.3|201817.3|201973.6|201823.6|201973.6|201823.6|201967.3|201817.3|16
1635208260000|2021-10-26 00:31:00|201973.4|201823.4|201973.8|201823.8|201974.3|201824.3|201972.4|201822.4|14
1635208270000|2021-10-26 00:31:10|201973.6|201823.6|201974|201824|201975.6|201825.6|201973.3|201823.3|13
1635208280000|2021-10-26 00:31:20|201974.1|201824.1|201977.6|201827.6|201979.6|201829.6|201974|201824|18
1635208290000|2021-10-26 00:31:30|201977.3|201827.3|201981.2|201831.2|201999.6|201849.6|201975.9|201825.9|24
1635208300000|2021-10-26 00:31:40|201980.2|201830.2|201976.3|201826.3|201990.9|201840.9|201975|201825|18
1635208310000|2021-10-26 00:31:50|201977.8|201827.8|201984.2|201834.2|201990.7|201840.7|201977.8|201827.8|21
1635208320000|2021-10-26 00:32:00|201982.3|201832.3|201981.3|201831.3|201982.5|201832.5|201980.7|201830.7|10
1635208330000|2021-10-26 00:32:10|201981.4|201831.4|201983.6|201833.6|201992|201842|201981.4|201831.4|13
1635208340000|2021-10-26 00:32:20|201984.6|201834.6|201980.6|201830.6|201984.6|201834.6|201977.2|201827.2|12
1635208350000|2021-10-26 00:32:30|201979.4|201829.4|201976.6|201826.6|201983|201833|201972.9|201822.9|19
1635208360000|2021-10-26 00:32:40|201978.6|201828.6|201985.1|201835.1|201986.8|201836.8|201976.6|201826.6|20
1635208370000|2021-10-26 00:32:50|201986.6|201836.6|201983.6|201833.6|201986.6|201836.6|201978.9|201828.9|22
1635208380000|2021-10-26 00:33:00|201983.2|201833.2|201988.6|201838.6|201994.9|201844.9|201979.9|201829.9|21
1635208390000|2021-10-26 00:33:10|201989.5|201839.5|201984.8|201834.8|201989.5|201839.5|201982.5|201832.5|10
1635208400000|2021-10-26 00:33:20|201983.9|201833.9|201983.4|201833.4|201984|201834|201983.2|201833.2|5
1635208410000|2021-10-26 00:33:30|201984.2|201834.2|201983.2|201833.2|201986|201836|201982.5|201832.5|15
1635208420000|2021-10-26 00:33:40|201981.5|201831.5|202002|201852|202009.1|201859.1|201976.9|201826.9|17
1635208430000|2021-10-26 00:33:50|202000|201850|201995.5|201845.5|202002.9|201852.9|201995.1|201845.1|19
1635208440000|2021-10-26 00:34:00|201994.3|201844.3|201991.5|201841.5|201995.2|201845.2|201991.2|201841.2|17
1635208450000|2021-10-26 00:34:10|201991.3|201841.3|201997.3|201847.3|201999.9|201849.9|201991.3|201841.3|11
1635208460000|2021-10-26 00:34:20|201996.5|201846.5|201994.2|201844.2|201996.5|201846.5|201994.2|201844.2|8
1635208470000|2021-10-26 00:34:30|201994.5|201844.5|201997.7|201847.7|202002.9|201852.9|201994.3|201844.3|20
1635208480000|2021-10-26 00:34:40|201998.1|201848.1|201992|201842|201998.1|201848.1|201992|201842|7
1635208490000|2021-10-26 00:34:50|201991.9|201841.9|201997.6|201847.6|201997.6|201847.6|201991.2|201841.2|9
1635208500000|2021-10-26 00:35:00|201996.8|201846.8|201995.9|201845.9|201996.8|201846.8|201995.1|201845.1|9
1635208510000|2021-10-26 00:35:10|201996.2|201846.2|201995.5|201845.5|201998.8|201848.8|201992.8|201842.8|21
1635208520000|2021-10-26 00:35:20|201996.5|201846.5|201995.4|201845.4|201996.5|201846.5|201993.9|201843.9|11
1635208530000|2021-10-26 00:35:30|201995.8|201845.8|201993.5|201843.5|201997.7|201847.7|201993.5|201843.5|13
1635208540000|2021-10-26 00:35:40|201993.8|201843.8|201998|201848|202006.1|201856.1|201993.4|201843.4|12
1635208550000|2021-10-26 00:35:50|202000.6|201850.6|202001.9|201851.9|202004.1|201854.1|201994.5|201844.5|15
1635208560000|2021-10-26 00:36:00|202001.6|201851.6|202003|201853|202004.9|201854.9|201992.3|201842.3|22
1635208570000|2021-10-26 00:36:10|202002.3|201852.3|201992.9|201842.9|202002.3|201852.3|201992.9|201842.9|10
1635208580000|2021-10-26 00:36:20|202004.9|201854.9|201992.8|201842.8|202004.9|201854.9|201991.7|201841.7|8
1635208590000|2021-10-26 00:36:30|201992.9|201842.9|201992.2|201842.2|201995.7|201845.7|201992.2|201842.2|14
1635208600000|2021-10-26 00:36:40|201991.8|201841.8|201991.5|201841.5|201992.2|201842.2|201991.5|201841.5|6
1635208610000|2021-10-26 00:36:50|202002.8|201852.8|201993|201843|202002.8|201852.8|201993|201843|6
1635208620000|2021-10-26 00:37:00|201996.6|201846.6|201985.5|201835.5|201996.6|201846.6|201985.2|201835.2|14
1635208630000|2021-10-26 00:37:10|201985.6|201835.6|201985|201835|201985.6|201835.6|201984.9|201834.9|9
1635208640000|2021-10-26 00:37:20|201985.4|201835.4|201988|201838|201998.3|201848.3|201985.1|201835.1|15
1635208650000|2021-10-26 00:37:30|201988.5|201838.5|201982.1|201832.1|201998.4|201848.4|201977.8|201827.8|28
1635208660000|2021-10-26 00:37:40|201981.1|201831.1|201985.8|201835.8|201985.8|201835.8|201978.8|201828.8|22
1635208670000|2021-10-26 00:37:50|201984.9|201834.9|201981.7|201831.7|201984.9|201834.9|201980.7|201830.7|25
1635208680000|2021-10-26 00:38:00|201981.6|201831.6|201981.2|201831.2|201986.4|201836.4|201981.2|201831.2|15
1635208690000|2021-10-26 00:38:10|201980.9|201830.9|201978|201828|201981.5|201831.5|201978|201828|10
1635208700000|2021-10-26 00:38:20|201978.1|201828.1|201981.6|201831.6|201986.4|201836.4|201978.1|201828.1|17
1635208710000|2021-10-26 00:38:30|201982.5|201832.5|201992.4|201842.4|202006.3|201856.3|201980.4|201830.4|23
1635208720000|2021-10-26 00:38:40|201992.2|201842.2|201999.1|201849.1|202000.5|201850.5|201992.2|201842.2|18
1635208730000|2021-10-26 00:38:50|201998.5|201848.5|202000.8|201850.8|202003.3|201853.3|201997|201847|13
1635208740000|2021-10-26 00:39:00|201999.5|201849.5|202001.4|201851.4|202005|201855|201999|201849|15
1635208750000|2021-10-26 00:39:10|202001.3|201851.3|202002.1|201852.1|202003.8|201853.8|201995.2|201845.2|11
1635208760000|2021-10-26 00:39:20|202001.3|201851.3|202000.5|201850.5|202002.2|201852.2|201999.9|201849.9|7
1635208770000|2021-10-26 00:39:30|201999.9|201849.9|202001|201851|202004.7|201854.7|201999.6|201849.6|10
1635208780000|2021-10-26 00:39:40|202001.9|201851.9|202001.6|201851.6|202005.5|201855.5|202000.8|201850.8|9
1635208790000|2021-10-26 00:39:50|202000.1|201850.1|202002.8|201852.8|202004.1|201854.1|201999.8|201849.8|10
1635208800000|2021-10-26 00:40:00|202003.5|201853.5|202000.3|201850.3|202004.4|201854.4|202000.3|201850.3|10
1635208810000|2021-10-26 00:40:10|202001.4|201851.4|201998.3|201848.3|202001.4|201851.4|201992.6|201842.6|15
1635208820000|2021-10-26 00:40:20|202004.4|201854.4|201998.3|201848.3|202004.4|201854.4|201998.3|201848.3|8
1635208830000|2021-10-26 00:40:30|201998.6|201848.6|201998.9|201848.9|201999.8|201849.8|201992.6|201842.6|16
1635208840000|2021-10-26 00:40:40|201998.3|201848.3|202003.3|201853.3|202003.3|201853.3|201997.4|201847.4|5
1635208850000|2021-10-26 00:40:50|202001.3|201851.3|202002.2|201852.2|202005.7|201855.7|202001.3|201851.3|10
1635208860000|2021-10-26 00:41:00|202002.8|201852.8|201996.1|201846.1|202003.8|201853.8|201996.1|201846.1|10
1635208870000|2021-10-26 00:41:10|201996.7|201846.7|202009.9|201859.9|202014.6|201864.6|201996.7|201846.7|14
1635208880000|2021-10-26 00:41:20|202012.3|201862.3|202009.4|201859.4|202014.5|201864.5|202009|201859|15
1635208890000|2021-10-26 00:41:30|202009.8|201859.8|202013.1|201863.1|202015.5|201865.5|202009|201859|22
1635208900000|2021-10-26 00:41:40|202013.2|201863.2|202005.6|201855.6|202013.2|201863.2|202005.6|201855.6|12
1635208910000|2021-10-26 00:41:50|202006|201856|202006.6|201856.6|202007.7|201857.7|202006|201856|8
1635208920000|2021-10-26 00:42:00|202006.3|201856.3|202005.7|201855.7|202011.6|201861.6|202005.7|201855.7|17
1635208930000|2021-10-26 00:42:10|202005.3|201855.3|202008.8|201858.8|202012.9|201862.9|202004.9|201854.9|17
1635208940000|2021-10-26 00:42:20|202008.6|201858.6|202006.7|201856.7|202011.9|201861.9|201998.3|201848.3|23
1635208950000|2021-10-26 00:42:30|202005.5|201855.5|201998.6|201848.6|202006|201856|201998.6|201848.6|20
1635208960000|2021-10-26 00:42:40|202000.1|201850.1|201996|201846|202000.1|201850.1|201996|201846|26
1635208970000|2021-10-26 00:42:50|201996.1|201846.1|201963.9|201813.9|201998.5|201848.5|201963.9|201813.9|22
1635208980000|2021-10-26 00:43:00|201962.8|201812.8|201966.6|201816.6|201973|201823|201962.8|201812.8|24
1635208990000|2021-10-26 00:43:10|201966.9|201816.9|201969.8|201819.8|201971.4|201821.4|201966.1|201816.1|16
1635209000000|2021-10-26 00:43:20|201969.7|201819.7|201964.1|201814.1|201970.3|201820.3|201964.1|201814.1|14
1635209010000|2021-10-26 00:43:30|201971|201821|201956.3|201806.3|201971|201821|201956.3|201806.3|20
1635209020000|2021-10-26 00:43:40|201956.1|201806.1|201955.7|201805.7|201958.7|201808.7|201955.7|201805.7|22
1635209030000|2021-10-26 00:43:50|201957.1|201807.1|201956.6|201806.6|201957.1|201807.1|201955.7|201805.7|13
1635209040000|2021-10-26 00:44:00|201956.3|201806.3|201946.7|201796.7|201956.3|201806.3|201940.6|201790.6|21
1635209050000|2021-10-26 00:44:10|201945.7|201795.7|201961.6|201811.6|201967.2|201817.2|201945.7|201795.7|26
1635209060000|2021-10-26 00:44:20|201960.7|201810.7|201960.4|201810.4|201960.7|201810.7|201960.1|201810.1|10
1635209070000|2021-10-26 00:44:30|201960.3|201810.3|201954.4|201804.4|201962.9|201812.9|201953.6|201803.6|18
1635209080000|2021-10-26 00:44:40|201953.7|201803.7|201956|201806|201956.3|201806.3|201953.7|201803.7|11
1635209090000|2021-10-26 00:44:50|201954.8|201804.8|201959.8|201809.8|201962.5|201812.5|201952.9|201802.9|14
1635209100000|2021-10-26 00:45:00|201956.8|201806.8|201955.4|201805.4|201962.2|201812.2|201951.3|201801.3|28
1635209110000|2021-10-26 00:45:10|201956.9|201806.9|201952.4|201802.4|201956.9|201806.9|201952|201802|15
1635209120000|2021-10-26 00:45:20|201956.5|201806.5|201951.9|201801.9|201956.5|201806.5|201951.3|201801.3|12
1635209130000|2021-10-26 00:45:30|201952.3|201802.3|201951.5|201801.5|201953.2|201803.2|201951|201801|10
1635209140000|2021-10-26 00:45:40|201953.4|201803.4|201953.5|201803.5|201954.4|201804.4|201951.8|201801.8|12
1635209150000|2021-10-26 00:45:50|201956.2|201806.2|201957.5|201807.5|201959.1|201809.1|201951.9|201801.9|17
1635209160000|2021-10-26 00:46:00|201957.7|201807.7|201952.7|201802.7|201964.9|201814.9|201952.7|201802.7|24
1635209170000|2021-10-26 00:46:10|201952.5|201802.5|201953.2|201803.2|201956.8|201806.8|201951.4|201801.4|19
1635209180000|2021-10-26 00:46:20|201953.9|201803.9|201952.5|201802.5|201953.9|201803.9|201951.7|201801.7|13
1635209190000|2021-10-26 00:46:30|201952.4|201802.4|201950.2|201800.2|201955.3|201805.3|201950.2|201800.2|16
1635209200000|2021-10-26 00:46:40|201950|201800|201951.1|201801.1|201953.2|201803.2|201948.7|201798.7|14
1635209210000|2021-10-26 00:46:50|201950.3|201800.3|201951.2|201801.2|201951.6|201801.6|201950.2|201800.2|10
1635209220000|2021-10-26 00:47:00|201952.2|201802.2|201953.6|201803.6|201954.4|201804.4|201951.3|201801.3|14
1635209230000|2021-10-26 00:47:10|201953.2|201803.2|201951.5|201801.5|201953.6|201803.6|201951.3|201801.3|11
1635209240000|2021-10-26 00:47:20|201951.6|201801.6|201955.5|201805.5|201966.7|201816.7|201950.5|201800.5|16
1635209250000|2021-10-26 00:47:30|201952.9|201802.9|201955.2|201805.2|201957.2|201807.2|201951.3|201801.3|19
1635209260000|2021-10-26 00:47:40|201954.4|201804.4|201954.8|201804.8|201955.4|201805.4|201954.4|201804.4|13
1635209270000|2021-10-26 00:47:50|201954.2|201804.2|201954.6|201804.6|201955.2|201805.2|201952|201802|10
1635209280000|2021-10-26 00:48:00|201954|201804|201925.4|201775.4|201954|201804|201923.2|201773.2|24
1635209290000|2021-10-26 00:48:10|201925.2|201775.2|201928.4|201778.4|201929.3|201779.3|201925.2|201775.2|18
1635209300000|2021-10-26 00:48:20|201928.1|201778.1|201927.8|201777.8|201928.2|201778.2|201927|201777|18
1635209310000|2021-10-26 00:48:30|201933|201783|201931|201781|201937.4|201787.4|201930.7|201780.7|14
1635209320000|2021-10-26 00:48:40|201930.3|201780.3|201928.2|201778.2|201930.3|201780.3|201927.5|201777.5|17
1635209330000|2021-10-26 00:48:50|201927.5|201777.5|201927.9|201777.9|201928.4|201778.4|201927.5|201777.5|7
1635209340000|2021-10-26 00:49:00|201927.6|201777.6|201930.9|201780.9|201933.2|201783.2|201927.6|201777.6|14
1635209350000|2021-10-26 00:49:10|201930.3|201780.3|201929.5|201779.5|201931.2|201781.2|201929|201779|17
1635209360000|2021-10-26 00:49:20|201928.9|201778.9|201933.5|201783.5|201933.5|201783.5|201911|201761|16
1635209370000|2021-10-26 00:49:30|201922.4|201772.4|201920.5|201770.5|201922.4|201772.4|201910.7|201760.7|15
1635209380000|2021-10-26 00:49:40|201917.3|201767.3|201922.6|201772.6|201932|201782|201915.3|201765.3|20
1635209390000|2021-10-26 00:49:50|201929|201779|201918.7|201768.7|201929|201779|201917.7|201767.7|17
1635209400000|2021-10-26 00:50:00|201918.8|201768.8|201919.5|201769.5|201925.8|201775.8|201915.6|201765.6|17
1635209410000|2021-10-26 00:50:10|201919.8|201769.8|201927.6|201777.6|201928.3|201778.3|201917.8|201767.8|11
1635209420000|2021-10-26 00:50:20|201926.7|201776.7|201924.7|201774.7|201927.6|201777.6|201924.7|201774.7|9
1635209430000|2021-10-26 00:50:30|201924.8|201774.8|201923.3|201773.3|201927.3|201777.3|201923.3|201773.3|7
1635209440000|2021-10-26 00:50:40|201923.7|201773.7|201925.2|201775.2|201928|201778|201923.4|201773.4|5
1635209450000|2021-10-26 00:50:50|201924.1|201774.1|201924.9|201774.9|201926|201776|201924.1|201774.1|11
1635209460000|2021-10-26 00:51:00|201925.4|201775.4|201927.4|201777.4|201928.6|201778.6|201924.7|201774.7|9
1635209470000|2021-10-26 00:51:10|201927|201777|201927.1|201777.1|201927.9|201777.9|201927|201777|5
1635209480000|2021-10-26 00:51:20|201926.8|201776.8|201931.7|201781.7|201933.6|201783.6|201926.8|201776.8|8
1635209490000|2021-10-26 00:51:30|201930.8|201780.8|201926.9|201776.9|201930.8|201780.8|201926.6|201776.6|9
1635209500000|2021-10-26 00:51:40|201927|201777|201926.1|201776.1|201927|201777|201925.4|201775.4|5
1635209510000|2021-10-26 00:51:50|201930.4|201780.4|201925.8|201775.8|201931|201781|201925.8|201775.8|7
1635209520000|2021-10-26 00:52:00|201925.9|201775.9|201926.1|201776.1|201926.4|201776.4|201925.5|201775.5|8
1635209530000|2021-10-26 00:52:10|201924.5|201774.5|201927.2|201777.2|201932.1|201782.1|201924.5|201774.5|7
1635209540000|2021-10-26 00:52:20|201926.4|201776.4|201926.9|201776.9|201927.3|201777.3|201926.2|201776.2|4
1635209550000|2021-10-26 00:52:30|201924.9|201774.9|201924.8|201774.8|201925.9|201775.9|201924.8|201774.8|9
1635209560000|2021-10-26 00:52:40|201925.4|201775.4|201925.2|201775.2|201930.2|201780.2|201924.7|201774.7|7
1635209570000|2021-10-26 00:52:50|201926.5|201776.5|201922.5|201772.5|201926.5|201776.5|201921.8|201771.8|7
1635209580000|2021-10-26 00:53:00|201932.4|201782.4|201929.7|201779.7|201933.8|201783.8|201928.7|201778.7|10
1635209590000|2021-10-26 00:53:10|201929.2|201779.2|201925.1|201775.1|201929.2|201779.2|201924.2|201774.2|11
1635209600000|2021-10-26 00:53:20|201926.1|201776.1|201929.3|201779.3|201929.4|201779.4|201922.4|201772.4|9
1635209610000|2021-10-26 00:53:30|201929.1|201779.1|201926.9|201776.9|201932.1|201782.1|201923|201773|13
1635209620000|2021-10-26 00:53:40|201922|201772|201919.7|201769.7|201922.9|201772.9|201919.7|201769.7|20
1635209630000|2021-10-26 00:53:50|201920.1|201770.1|201925.6|201775.6|201932.1|201782.1|201920|201770|18
1635209640000|2021-10-26 00:54:00|201925.1|201775.1|201926.9|201776.9|201930.7|201780.7|201924|201774|14
1635209650000|2021-10-26 00:54:10|201927.4|201777.4|201924.8|201774.8|201927.8|201777.8|201923.4|201773.4|15
1635209660000|2021-10-26 00:54:20|201922|201772|201925.6|201775.6|201927.4|201777.4|201922|201772|10
1635209670000|2021-10-26 00:54:30|201925.2|201775.2|201926.1|201776.1|201928|201778|201922.1|201772.1|9
1635209680000|2021-10-26 00:54:40|201925.7|201775.7|201929.4|201779.4|201929.4|201779.4|201924.7|201774.7|7
1635209690000|2021-10-26 00:54:50|201929.8|201779.8|201928.6|201778.6|201933.6|201783.6|201926.1|201776.1|16
1635209700000|2021-10-26 00:55:00|201927.7|201777.7|201933.9|201783.9|201936.8|201786.8|201927|201777|20
1635209710000|2021-10-26 00:55:10|201934.2|201784.2|201928|201778|201934.2|201784.2|201926.7|201776.7|18
1635209720000|2021-10-26 00:55:20|201928.6|201778.6|201922.2|201772.2|201930.6|201780.6|201916.1|201766.1|26
1635209730000|2021-10-26 00:55:30|201923.6|201773.6|201914|201764|201931|201781|201910.8|201760.8|28
1635209740000|2021-10-26 00:55:40|201912.4|201762.4|201910.9|201760.9|201912.9|201762.9|201906|201756|18
1635209750000|2021-10-26 00:55:50|201910.8|201760.8|201912.4|201762.4|201912.4|201762.4|201908.3|201758.3|8
1635209760000|2021-10-26 00:56:00|201918.7|201768.7|201911.1|201761.1|201919.3|201769.3|201911.1|201761.1|13
1635209770000|2021-10-26 00:56:10|201911.9|201761.9|201911.4|201761.4|201915.7|201765.7|201908.6|201758.6|9
1635209780000|2021-10-26 00:56:20|201910|201760|201891.8|201741.8|201913.9|201763.9|201891.8|201741.8|18
1635209790000|2021-10-26 00:56:30|201895.2|201745.2|201888.2|201738.2|201895.2|201745.2|201887.9|201737.9|12
1635209800000|2021-10-26 00:56:40|201887.9|201737.9|201891.1|201741.1|201893.5|201743.5|201887.9|201737.9|18
1635209810000|2021-10-26 00:56:50|201891|201741|201888.3|201738.3|201892.8|201742.8|201888.3|201738.3|8
1635209820000|2021-10-26 00:57:00|201888.5|201738.5|201891.7|201741.7|201892.1|201742.1|201888.2|201738.2|14
1635209830000|2021-10-26 00:57:10|201891.8|201741.8|201890.3|201740.3|201892.5|201742.5|201888.7|201738.7|11
1635209840000|2021-10-26 00:57:20|201891.1|201741.1|201919.3|201769.3|201924|201774|201889.3|201739.3|20
1635209850000|2021-10-26 00:57:30|201920|201770|201930.6|201780.6|201930.6|201780.6|201910.6|201760.6|24
1635209860000|2021-10-26 00:57:40|201925.8|201775.8|201922.6|201772.6|201932.4|201782.4|201922.6|201772.6|16
1635209870000|2021-10-26 00:57:50|201923.4|201773.4|201920.9|201770.9|201923.4|201773.4|201920.6|201770.6|13
1635209880000|2021-10-26 00:58:00|201921.5|201771.5|201922.2|201772.2|201922.6|201772.6|201920.9|201770.9|11
1635209890000|2021-10-26 00:58:10|201922.1|201772.1|201914.8|201764.8|201925.4|201775.4|201910.3|201760.3|15
1635209900000|2021-10-26 00:58:20|201912.7|201762.7|201924.9|201774.9|201924.9|201774.9|201912.7|201762.7|15
1635209910000|2021-10-26 00:58:30|201923.1|201773.1|201922.6|201772.6|201924.7|201774.7|201922.5|201772.5|14
1635209920000|2021-10-26 00:58:40|201922.8|201772.8|201924.4|201774.4|201925.8|201775.8|201922.2|201772.2|14
1635209930000|2021-10-26 00:58:50|201920.7|201770.7|201921.4|201771.4|201921.5|201771.5|201920|201770|12
1635209940000|2021-10-26 00:59:00|201921|201771|201920.8|201770.8|201923|201773|201920.8|201770.8|11
1635209950000|2021-10-26 00:59:10|201921.5|201771.5|201921.4|201771.4|201923.6|201773.6|201918.7|201768.7|13
1635209960000|2021-10-26 00:59:20|201921.5|201771.5|201921|201771|201922.8|201772.8|201920.9|201770.9|15
1635209970000|2021-10-26 00:59:30|201920.5|201770.5|201920.9|201770.9|201922.6|201772.6|201920.5|201770.5|5
1635209980000|2021-10-26 00:59:40|201920.5|201770.5|201912.6|201762.6|201922.2|201772.2|201911.9|201761.9|13
1635209990000|2021-10-26 00:59:50|201911.8|201761.8|201912.8|201762.8|201913.9|201763.9|201909|201759|15
1635210000000|2021-10-26 01:00:00|201913.3|201763.3|201898.4|201748.4|201919.2|201769.2|201890.3|201740.3|25
1635210010000|2021-10-26 01:00:10|201898.3|201748.3|201900.6|201750.6|201900.7|201750.7|201895.3|201745.3|11
1635210020000|2021-10-26 01:00:20|201899.9|201749.9|201897.6|201747.6|201899.9|201749.9|201897.2|201747.2|14
1635210030000|2021-10-26 01:00:30|201897.3|201747.3|201890.9|201740.9|201897.7|201747.7|201890.9|201740.9|16
1635210040000|2021-10-26 01:00:40|201890.6|201740.6|201944.5|201794.5|201944.5|201794.5|201890.6|201740.6|22
1635210050000|2021-10-26 01:00:50|201943.1|201793.1|201939.2|201789.2|201949.1|201799.1|201938.2|201788.2|23
1635210060000|2021-10-26 01:01:00|201939|201789|201939.8|201789.8|201942.2|201792.2|201937.9|201787.9|19
1635210070000|2021-10-26 01:01:10|201939.2|201789.2|201935.3|201785.3|201942.9|201792.9|201927.5|201777.5|19
1635210080000|2021-10-26 01:01:20|201935.9|201785.9|201937.4|201787.4|201939.2|201789.2|201935.2|201785.2|16
1635210090000|2021-10-26 01:01:30|201937.3|201787.3|201932.4|201782.4|201937.4|201787.4|201932.3|201782.3|14
1635210100000|2021-10-26 01:01:40|201932.3|201782.3|201941.6|201791.6|201943|201793|201932.3|201782.3|17
1635210110000|2021-10-26 01:01:50|201939.2|201789.2|201938.6|201788.6|201939.6|201789.6|201935.5|201785.5|15
1635210120000|2021-10-26 01:02:00|201938.3|201788.3|201917.6|201767.6|201939.2|201789.2|201917.6|201767.6|25
1635210130000|2021-10-26 01:02:10|201918.1|201768.1|201924|201774|201926.2|201776.2|201917.1|201767.1|15
1635210140000|2021-10-26 01:02:20|201922.9|201772.9|201922|201772|201925.2|201775.2|201920.9|201770.9|10
1635210150000|2021-10-26 01:02:30|201923|201773|201923.9|201773.9|201927.9|201777.9|201922.7|201772.7|10
1635210160000|2021-10-26 01:02:40|201924.1|201774.1|201922.3|201772.3|201924.1|201774.1|201921.8|201771.8|5
1635210170000|2021-10-26 01:02:50|201922.4|201772.4|201922.3|201772.3|201926.8|201776.8|201918.8|201768.8|12
1635210180000|2021-10-26 01:03:00|201924|201774|201929.4|201779.4|201933.8|201783.8|201913|201763|26
1635210190000|2021-10-26 01:03:10|201928.1|201778.1|201928.3|201778.3|201929.4|201779.4|201926.5|201776.5|21
1635210200000|2021-10-26 01:03:20|201927|201777|201922.7|201772.7|201930.8|201780.8|201922.7|201772.7|11
1635210210000|2021-10-26 01:03:30|201923.9|201773.9|201925.5|201775.5|201929.3|201779.3|201922.5|201772.5|15
1635210220000|2021-10-26 01:03:40|201925.1|201775.1|201913.8|201763.8|201925.9|201775.9|201913.7|201763.7|16
1635210230000|2021-10-26 01:03:50|201914.5|201764.5|201915.3|201765.3|201917.6|201767.6|201913.6|201763.6|17
1635210240000|2021-10-26 01:04:00|201914.7|201764.7|201916.6|201766.6|201919|201769|201913.9|201763.9|13
1635210250000|2021-10-26 01:04:10|201915|201765|201918.9|201768.9|201920.6|201770.6|201912.8|201762.8|13
1635210260000|2021-10-26 01:04:20|201918.4|201768.4|201920.5|201770.5|201923.2|201773.2|201917.2|201767.2|15
1635210270000|2021-10-26 01:04:30|201921.8|201771.8|201919.5|201769.5|201925.1|201775.1|201919.5|201769.5|19
1635210280000|2021-10-26 01:04:40|201919.8|201769.8|201918.5|201768.5|201923.2|201773.2|201918.1|201768.1|15
1635210290000|2021-10-26 01:04:50|201922.3|201772.3|201912.6|201762.6|201922.3|201772.3|201909.3|201759.3|18
1635210300000|2021-10-26 01:05:00|201912.5|201762.5|201911.5|201761.5|201914|201764|201911.2|201761.2|13
1635210310000|2021-10-26 01:05:10|201911.9|201761.9|201893.6|201743.6|201916.1|201766.1|201892.5|201742.5|22
1635210320000|2021-10-26 01:05:20|201892.7|201742.7|201892.9|201742.9|201894.4|201744.4|201891.4|201741.4|16
1635210330000|2021-10-26 01:05:30|201893.5|201743.5|201895.6|201745.6|201896.4|201746.4|201889.8|201739.8|21
1635210340000|2021-10-26 01:05:40|201893.9|201743.9|201886.8|201736.8|201894.6|201744.6|201882.7|201732.7|17
1635210350000|2021-10-26 01:05:50|201885.6|201735.6|201895.8|201745.8|201896.5|201746.5|201885.6|201735.6|18
1635210360000|2021-10-26 01:06:00|201896|201746|201895|201745|201896|201746|201893.4|201743.4|14
1635210370000|2021-10-26 01:06:10|201895.5|201745.5|201894.1|201744.1|201897.1|201747.1|201894.1|201744.1|15
1635210380000|2021-10-26 01:06:20|201890.4|201740.4|201893|201743|201896|201746|201888.7|201738.7|9
1635210390000|2021-10-26 01:06:30|201895.3|201745.3|201889.3|201739.3|201895.3|201745.3|201888.7|201738.7|17
1635210400000|2021-10-26 01:06:40|201889.5|201739.5|201891.2|201741.2|201891.8|201741.8|201888.5|201738.5|12
1635210410000|2021-10-26 01:06:50|201891.5|201741.5|201891.6|201741.6|201892.7|201742.7|201891.1|201741.1|18
1635210420000|2021-10-26 01:07:00|201892|201742|201891.1|201741.1|201892.8|201742.8|201890.9|201740.9|10
1635210430000|2021-10-26 01:07:10|201891.2|201741.2|201892.4|201742.4|201893.9|201743.9|201890.5|201740.5|9
1635210440000|2021-10-26 01:07:20|201892.3|201742.3|201889.5|201739.5|201892.3|201742.3|201889.5|201739.5|10
1635210450000|2021-10-26 01:07:30|201889.1|201739.1|201886.6|201736.6|201889.4|201739.4|201886.6|201736.6|16
1635210460000|2021-10-26 01:07:40|201891.7|201741.7|201887.3|201737.3|201893.2|201743.2|201887.3|201737.3|19
1635210470000|2021-10-26 01:07:50|201889.6|201739.6|201882.6|201732.6|201889.6|201739.6|201880.6|201730.6|21
1635210480000|2021-10-26 01:08:00|201879.6|201729.6|201885.8|201735.8|201885.8|201735.8|201879.2|201729.2|5
1635210490000|2021-10-26 01:08:10|201883.2|201733.2|201880.6|201730.6|201884.8|201734.8|201880.6|201730.6|8
1635210500000|2021-10-26 01:08:20|201881.1|201731.1|201880.7|201730.7|201883.2|201733.2|201876.5|201726.5|25
1635210510000|2021-10-26 01:08:30|201880.5|201730.5|201878|201728|201885.4|201735.4|201877|201727|15
1635210520000|2021-10-26 01:08:40|201878.7|201728.7|201882.5|201732.5|201882.6|201732.6|201877.2|201727.2|7
1635210530000|2021-10-26 01:08:50|201883.4|201733.4|201887.4|201737.4|201887.4|201737.4|201879.9|201729.9|14
1635210540000|2021-10-26 01:09:00|201887.7|201737.7|201878.9|201728.9|201887.7|201737.7|201878.6|201728.6|21
1635210550000|2021-10-26 01:09:10|201877.7|201727.7|201884.7|201734.7|201888.4|201738.4|201877.7|201727.7|16
1635210560000|2021-10-26 01:09:20|201884.5|201734.5|201882.6|201732.6|201887.7|201737.7|201882.6|201732.6|10
1635210570000|2021-10-26 01:09:30|201883.3|201733.3|201890|201740|201890.6|201740.6|201883.3|201733.3|13
1635210580000|2021-10-26 01:09:40|201889.4|201739.4|201884.7|201734.7|201890.5|201740.5|201884.7|201734.7|14
1635210590000|2021-10-26 01:09:50|201884.4|201734.4|201888.2|201738.2|201888.2|201738.2|201884.4|201734.4|7
1635210600000|2021-10-26 01:10:00|201889.6|201739.6|201885.5|201735.5|201889.6|201739.6|201884.1|201734.1|17
1635210610000|2021-10-26 01:10:10|201884.7|201734.7|201880.6|201730.6|201884.7|201734.7|201880.6|201730.6|15
1635210620000|2021-10-26 01:10:20|201881.2|201731.2|201886.6|201736.6|201886.9|201736.9|201881.2|201731.2|9
1635210630000|2021-10-26 01:10:30|201886|201736|201890.9|201740.9|201891.2|201741.2|201883.7|201733.7|12
1635210640000|2021-10-26 01:10:40|201889.3|201739.3|201886.1|201736.1|201889.3|201739.3|201885|201735|18
1635210650000|2021-10-26 01:10:50|201885.5|201735.5|201882.2|201732.2|201886.1|201736.1|201881.1|201731.1|16
1635210660000|2021-10-26 01:11:00|201880.8|201730.8|201875.8|201725.8|201884.7|201734.7|201874.3|201724.3|13
1635210670000|2021-10-26 01:11:10|201875.4|201725.4|201882.2|201732.2|201882.2|201732.2|201874.6|201724.6|8
1635210680000|2021-10-26 01:11:20|201880.1|201730.1|201879|201729|201880.1|201730.1|201879|201729|5
1635210690000|2021-10-26 01:11:30|201880.3|201730.3|201876.2|201726.2|201883.5|201733.5|201876.2|201726.2|11
1635210700000|2021-10-26 01:11:40|201875.9|201725.9|201886|201736|201890.4|201740.4|201875.8|201725.8|15
1635210710000|2021-10-26 01:11:50|201892.8|201742.8|201895.1|201745.1|201898.3|201748.3|201892.8|201742.8|22
1635210720000|2021-10-26 01:12:00|201894.8|201744.8|201928.7|201778.7|201933.8|201783.8|201893.9|201743.9|20
1635210730000|2021-10-26 01:12:10|201925.9|201775.9|201927.7|201777.7|201930.6|201780.6|201922.9|201772.9|28
1635210740000|2021-10-26 01:12:20|201927.4|201777.4|201926.3|201776.3|201929.6|201779.6|201925.8|201775.8|19
1635210750000|2021-10-26 01:12:30|201928.5|201778.5|201926.7|201776.7|201928.5|201778.5|201924.8|201774.8|15
1635210760000|2021-10-26 01:12:40|201925.7|201775.7|201928.3|201778.3|201932.1|201782.1|201925.2|201775.2|15
1635210770000|2021-10-26 01:12:50|201929.3|201779.3|201928.5|201778.5|201931.5|201781.5|201924.3|201774.3|15
1635210780000|2021-10-26 01:13:00|201927.1|201777.1|201924.1|201774.1|201934.7|201784.7|201917.7|201767.7|20
1635210790000|2021-10-26 01:13:10|201924.9|201774.9|201928.2|201778.2|201932.3|201782.3|201921.3|201771.3|14
1635210800000|2021-10-26 01:13:20|201927|201777|201929|201779|201934.3|201784.3|201898.9|201748.9|20
1635210810000|2021-10-26 01:13:30|201923.4|201773.4|201923.5|201773.5|201935.4|201785.4|201917.5|201767.5|29
1635210820000|2021-10-26 01:13:40|201923|201773|201928.7|201778.7|201928.7|201778.7|201915.4|201765.4|30
1635210830000|2021-10-26 01:13:50|201928|201778|201926.5|201776.5|201929.5|201779.5|201925.7|201775.7|20
1635210840000|2021-10-26 01:14:00|201926.4|201776.4|201926.5|201776.5|201930.6|201780.6|201906.3|201756.3|19
1635210850000|2021-10-26 01:14:10|201931.1|201781.1|201917.3|201767.3|201931.8|201781.8|201917.3|201767.3|13
1635210860000|2021-10-26 01:14:20|201917.6|201767.6|201926|201776|201926.9|201776.9|201917.6|201767.6|25
1635210870000|2021-10-26 01:14:30|201925.7|201775.7|201928.8|201778.8|201930|201780|201925.3|201775.3|15
1635210880000|2021-10-26 01:14:40|201927.3|201777.3|201927.9|201777.9|201932.8|201782.8|201927.2|201777.2|16
1635210890000|2021-10-26 01:14:50|201927.8|201777.8|201926.4|201776.4|201931.9|201781.9|201926.4|201776.4|19
1635210900000|2021-10-26 01:15:00|201920.2|201770.2|201930.8|201780.8|201931|201781|201913.4|201763.4|33
1635210910000|2021-10-26 01:15:10|201932.1|201782.1|201925.8|201775.8|201934.2|201784.2|201924.2|201774.2|19
1635210920000|2021-10-26 01:15:20|201925|201775|201934.9|201784.9|201934.9|201784.9|201925|201775|19
1635210930000|2021-10-26 01:15:30|201932.5|201782.5|201927.5|201777.5|201932.5|201782.5|201925.3|201775.3|15
1635210940000|2021-10-26 01:15:40|201925.7|201775.7|201929|201779|201931.8|201781.8|201925.7|201775.7|13
1635210950000|2021-10-26 01:15:50|201927.3|201777.3|201923.3|201773.3|201928|201778|201923.3|201773.3|10
1635210960000|2021-10-26 01:16:00|201924.7|201774.7|201929.2|201779.2|201929.2|201779.2|201923.4|201773.4|17
1635210970000|2021-10-26 01:16:10|201929.8|201779.8|201934|201784|201936.5|201786.5|201922.8|201772.8|25
1635210980000|2021-10-26 01:16:20|201935.5|201785.5|201929.3|201779.3|201935.8|201785.8|201925|201775|14
1635210990000|2021-10-26 01:16:30|201933.6|201783.6|201930.5|201780.5|201936.8|201786.8|201929.9|201779.9|22
1635211000000|2021-10-26 01:16:40|201930|201780|201931.3|201781.3|201933.6|201783.6|201926.7|201776.7|23
1635211010000|2021-10-26 01:16:50|201927.9|201777.9|201924.8|201774.8|201928.6|201778.6|201924.8|201774.8|17
1635211020000|2021-10-26 01:17:00|201924.4|201774.4|201925.3|201775.3|201926|201776|201923.8|201773.8|8
1635211030000|2021-10-26 01:17:10|201925.7|201775.7|201927.8|201777.8|201931.3|201781.3|201925.7|201775.7|14
1635211040000|2021-10-26 01:17:20|201928.5|201778.5|201929.4|201779.4|201931.7|201781.7|201927.8|201777.8|21
1635211050000|2021-10-26 01:17:30|201928.7|201778.7|201927.1|201777.1|201932.3|201782.3|201927.1|201777.1|14
1635211060000|2021-10-26 01:17:40|201927.7|201777.7|201928.6|201778.6|201933.4|201783.4|201925.7|201775.7|11
1635211070000|2021-10-26 01:17:50|201927.3|201777.3|201929.2|201779.2|201929.4|201779.4|201925.8|201775.8|8
1635211080000|2021-10-26 01:18:00|201927.7|201777.7|201931.3|201781.3|201933.1|201783.1|201926.1|201776.1|13
1635211090000|2021-10-26 01:18:10|201930.3|201780.3|201926.7|201776.7|201930.3|201780.3|201926.7|201776.7|10
1635211100000|2021-10-26 01:18:20|201925|201775|201926.9|201776.9|201933.4|201783.4|201924|201774|20
1635211110000|2021-10-26 01:18:30|201927.4|201777.4|201923.3|201773.3|201928.6|201778.6|201922.5|201772.5|14
1635211120000|2021-10-26 01:18:40|201923.5|201773.5|201921.2|201771.2|201923.5|201773.5|201921|201771|13
1635211130000|2021-10-26 01:18:50|201926.2|201776.2|201935|201785|201938.7|201788.7|201926.2|201776.2|19
1635211140000|2021-10-26 01:19:00|201934.5|201784.5|201935.1|201785.1|201935.1|201785.1|201929.2|201779.2|21
1635211150000|2021-10-26 01:19:10|201935|201785|201934.1|201784.1|201935|201785|201931.8|201781.8|19
1635211160000|2021-10-26 01:19:20|201933.1|201783.1|201933.5|201783.5|201937|201787|201933.1|201783.1|9
1635211170000|2021-10-26 01:19:30|201934|201784|201929.8|201779.8|201934.2|201784.2|201929.7|201779.7|20
1635211180000|2021-10-26 01:19:40|201931.3|201781.3|201931.6|201781.6|201931.6|201781.6|201920.7|201770.7|13
1635211190000|2021-10-26 01:19:50|201928.8|201778.8|201926.5|201776.5|201932.1|201782.1|201926.5|201776.5|13
1635211200000|2021-10-26 01:20:00|201927.3|201777.3|201929.8|201779.8|201933.9|201783.9|201927.3|201777.3|17
1635211210000|2021-10-26 01:20:10|201930.2|201780.2|201924.1|201774.1|201930.6|201780.6|201922.6|201772.6|16
1635211220000|2021-10-26 01:20:20|201924|201774|201920.6|201770.6|201935.7|201785.7|201920.4|201770.4|14
1635211230000|2021-10-26 01:20:30|201921.6|201771.6|201924.6|201774.6|201924.6|201774.6|201918.6|201768.6|7
1635211240000|2021-10-26 01:20:40|201923.6|201773.6|201892.3|201742.3|201927.7|201777.7|201892.3|201742.3|21
1635211250000|2021-10-26 01:20:50|201891.2|201741.2|201884.3|201734.3|201892.3|201742.3|201884.3|201734.3|26
1635211260000|2021-10-26 01:21:00|201884.4|201734.4|201882|201732|201889.6|201739.6|201880.7|201730.7|25
1635211270000|2021-10-26 01:21:10|201881|201731|201882.9|201732.9|201885.1|201735.1|201881|201731|19
1635211280000|2021-10-26 01:21:20|201883.8|201733.8|201880.6|201730.6|201885.4|201735.4|201880.3|201730.3|13
1635211290000|2021-10-26 01:21:30|201880.5|201730.5|201880.5|201730.5|201883.7|201733.7|201879.8|201729.8|16
1635211300000|2021-10-26 01:21:40|201880.3|201730.3|201888.1|201738.1|201889.4|201739.4|201878.4|201728.4|13
1635211310000|2021-10-26 01:21:50|201886.3|201736.3|201884.4|201734.4|201887.7|201737.7|201881.8|201731.8|15
1635211320000|2021-10-26 01:22:00|201888.9|201738.9|201881.6|201731.6|201888.9|201738.9|201875.4|201725.4|17
1635211330000|2021-10-26 01:22:10|201878.5|201728.5|201879.3|201729.3|201880.2|201730.2|201877.1|201727.1|20
1635211340000|2021-10-26 01:22:20|201879.4|201729.4|201890.5|201740.5|201893|201743|201879.4|201729.4|20
1635211350000|2021-10-26 01:22:30|201889.4|201739.4|201889.1|201739.1|201890.8|201740.8|201887.2|201737.2|18
1635211360000|2021-10-26 01:22:40|201889.2|201739.2|201888.3|201738.3|201890.2|201740.2|201887.4|201737.4|18
1635211370000|2021-10-26 01:22:50|201888.6|201738.6|201880.4|201730.4|201890.5|201740.5|201878|201728|22
1635211380000|2021-10-26 01:23:00|201883.5|201733.5|201879.4|201729.4|201886.9|201736.9|201874.8|201724.8|15
1635211390000|2021-10-26 01:23:10|201877.5|201727.5|201877.3|201727.3|201877.5|201727.5|201876.5|201726.5|11
1635211400000|2021-10-26 01:23:20|201881.1|201731.1|201886.6|201736.6|201890.6|201740.6|201879.5|201729.5|23
1635211410000|2021-10-26 01:23:30|201885.8|201735.8|201889.8|201739.8|201890.9|201740.9|201885.4|201735.4|14
1635211420000|2021-10-26 01:23:40|201918.9|201768.9|201894.2|201744.2|201918.9|201768.9|201888.3|201738.3|32
1635211430000|2021-10-26 01:23:50|201894.1|201744.1|201891.9|201741.9|201894.1|201744.1|201891.5|201741.5|20
1635211440000|2021-10-26 01:24:00|201893.6|201743.6|201887.6|201737.6|201897.8|201747.8|201884.8|201734.8|22
1635211450000|2021-10-26 01:24:10|201887.3|201737.3|201891.1|201741.1|201893.8|201743.8|201887.3|201737.3|17
1635211460000|2021-10-26 01:24:20|201886|201736|201890.8|201740.8|201892.1|201742.1|201886|201736|25
1635211470000|2021-10-26 01:24:30|201890.9|201740.9|201893.4|201743.4|201894|201744|201890.7|201740.7|12
1635211480000|2021-10-26 01:24:40|201893.1|201743.1|201889.9|201739.9|201897.5|201747.5|201884.5|201734.5|22
1635211490000|2021-10-26 01:24:50|201896.8|201746.8|201891.6|201741.6|201896.8|201746.8|201889.9|201739.9|13
1635211500000|2021-10-26 01:25:00|201891.1|201741.1|201888|201738|201891.4|201741.4|201882.4|201732.4|22
1635211510000|2021-10-26 01:25:10|201889|201739|201885.4|201735.4|201893.2|201743.2|201881.5|201731.5|33
1635211520000|2021-10-26 01:25:20|201884.7|201734.7|201884.7|201734.7|201887.6|201737.6|201879.3|201729.3|19
1635211530000|2021-10-26 01:25:30|201883.6|201733.6|201884.2|201734.2|201885.3|201735.3|201881.5|201731.5|17
1635211540000|2021-10-26 01:25:40|201884.6|201734.6|201887.9|201737.9|201889.5|201739.5|201883.3|201733.3|19
1635211550000|2021-10-26 01:25:50|201887.8|201737.8|201899|201749|201905.7|201755.7|201884.6|201734.6|27
1635211560000|2021-10-26 01:26:00|201903.5|201753.5|201899.1|201749.1|201903.5|201753.5|201895|201745|19
1635211570000|2021-10-26 01:26:10|201898.3|201748.3|201898.1|201748.1|201901.2|201751.2|201896.8|201746.8|16
1635211580000|2021-10-26 01:26:20|201900|201750|201919.7|201769.7|201929.2|201779.2|201899.2|201749.2|19
1635211590000|2021-10-26 01:26:30|201932|201782|201922.7|201772.7|201932|201782|201922.2|201772.2|23
1635211600000|2021-10-26 01:26:40|201923.9|201773.9|201928.2|201778.2|201930.5|201780.5|201922.6|201772.6|27
1635211610000|2021-10-26 01:26:50|201928.1|201778.1|201927.5|201777.5|201931.7|201781.7|201927.5|201777.5|18
1635211620000|2021-10-26 01:27:00|201926.6|201776.6|201925.1|201775.1|201927.3|201777.3|201924.4|201774.4|10
1635211630000|2021-10-26 01:27:10|201925.2|201775.2|201913.5|201763.5|201925.2|201775.2|201907.6|201757.6|21
1635211640000|2021-10-26 01:27:20|201913.8|201763.8|201912.1|201762.1|201915|201765|201911|201761|10
1635211650000|2021-10-26 01:27:30|201911|201761|201915.8|201765.8|201917.8|201767.8|201911|201761|8
1635211660000|2021-10-26 01:27:40|201916.1|201766.1|201914|201764|201916.5|201766.5|201912|201762|11
1635211670000|2021-10-26 01:27:50|201914.8|201764.8|201914.8|201764.8|201916.8|201766.8|201914|201764|12
1635211680000|2021-10-26 01:28:00|201913.9|201763.9|201913.7|201763.7|201916.3|201766.3|201912.8|201762.8|10
1635211690000|2021-10-26 01:28:10|201912.2|201762.2|201914|201764|201917.9|201767.9|201912.2|201762.2|17
1635211700000|2021-10-26 01:28:20|201914.4|201764.4|201900.7|201750.7|201914.4|201764.4|201897.4|201747.4|23
1635211710000|2021-10-26 01:28:30|201899.8|201749.8|201903.3|201753.3|201908.1|201758.1|201899.6|201749.6|21
1635211720000|2021-10-26 01:28:40|201904.5|201754.5|201905.4|201755.4|201906|201756|201903.7|201753.7|14
1635211730000|2021-10-26 01:28:50|201905.9|201755.9|201902.8|201752.8|201907.1|201757.1|201902.8|201752.8|12
1635211740000|2021-10-26 01:29:00|201902.5|201752.5|201903.3|201753.3|201904.9|201754.9|201901.6|201751.6|11
1635211750000|2021-10-26 01:29:10|201907.2|201757.2|201903.5|201753.5|201907.2|201757.2|201902.6|201752.6|19
1635211760000|2021-10-26 01:29:20|201902.4|201752.4|201901.6|201751.6|201907.5|201757.5|201901.6|201751.6|13
1635211770000|2021-10-26 01:29:30|201902.3|201752.3|201902.2|201752.2|201902.3|201752.3|201900.3|201750.3|12
1635211780000|2021-10-26 01:29:40|201902.4|201752.4|201912.4|201762.4|201923.4|201773.4|201902|201752|20
1635211790000|2021-10-26 01:29:50|201910.4|201760.4|201909.1|201759.1|201918.4|201768.4|201909.1|201759.1|15
1635211800000|2021-10-26 01:30:00|201909.6|201759.6|201914.5|201764.5|201915.7|201765.7|201909.4|201759.4|15
1635211810000|2021-10-26 01:30:10|201914.4|201764.4|201917.5|201767.5|201917.5|201767.5|201910.9|201760.9|24
1635211820000|2021-10-26 01:30:20|201915.5|201765.5|201913.6|201763.6|201915.5|201765.5|201913.5|201763.5|17
1635211830000|2021-10-26 01:30:30|201914.2|201764.2|201870.1|201720.1|201917.4|201767.4|201870.1|201720.1|18
1635211840000|2021-10-26 01:30:40|201865.6|201715.6|201866.2|201716.2|201873.4|201723.4|201864.8|201714.8|27
1635211850000|2021-10-26 01:30:50|201867.1|201717.1|201870|201720|201873|201723|201866.3|201716.3|19
1635211860000|2021-10-26 01:31:00|201870.4|201720.4|201911.1|201761.1|201917.4|201767.4|201869.5|201719.5|23
1635211870000|2021-10-26 01:31:10|201915.4|201765.4|201912.2|201762.2|201917|201767|201912.2|201762.2|21
1635211880000|2021-10-26 01:31:20|201913.8|201763.8|201913.1|201763.1|201916.3|201766.3|201911.5|201761.5|22
1635211890000|2021-10-26 01:31:30|201913.3|201763.3|201914.7|201764.7|201915.1|201765.1|201911.2|201761.2|14
1635211900000|2021-10-26 01:31:40|201913.7|201763.7|201917.1|201767.1|201919.1|201769.1|201913.7|201763.7|17
1635211910000|2021-10-26 01:31:50|201916.6|201766.6|201912.7|201762.7|201916.8|201766.8|201912.7|201762.7|15
1635211920000|2021-10-26 01:32:00|201912.9|201762.9|201916.4|201766.4|201916.6|201766.6|201912.4|201762.4|12
1635211930000|2021-10-26 01:32:10|201915.4|201765.4|201916.7|201766.7|201916.9|201766.9|201915.2|201765.2|7
1635211940000|2021-10-26 01:32:20|201915.7|201765.7|201919.7|201769.7|201919.8|201769.8|201914.7|201764.7|11
1635211950000|2021-10-26 01:32:30|201919.8|201769.8|201920.2|201770.2|201920.5|201770.5|201916.4|201766.4|21
1635211960000|2021-10-26 01:32:40|201919.8|201769.8|201912.9|201762.9|201920.3|201770.3|201912.9|201762.9|10
1635211970000|2021-10-26 01:32:50|201911.9|201761.9|201911.2|201761.2|201912|201762|201910.6|201760.6|11
1635211980000|2021-10-26 01:33:00|201912|201762|201915.2|201765.2|201915.2|201765.2|201909.6|201759.6|6
1635211990000|2021-10-26 01:33:10|201913.2|201763.2|201918.8|201768.8|201918.8|201768.8|201910.4|201760.4|17
1635212000000|2021-10-26 01:33:20|201919.8|201769.8|201915.1|201765.1|201919.8|201769.8|201915.1|201765.1|16
1635212010000|2021-10-26 01:33:30|201915.7|201765.7|201917.1|201767.1|201917.1|201767.1|201915|201765|9
1635212020000|2021-10-26 01:33:40|201915.6|201765.6|201906.1|201756.1|201915.6|201765.6|201906.1|201756.1|6
1635212030000|2021-10-26 01:33:50|201909.9|201759.9|201912.2|201762.2|201918|201768|201909.8|201759.8|14
1635212040000|2021-10-26 01:34:00|201914.1|201764.1|201912|201762|201914.1|201764.1|201909.5|201759.5|16
1635212050000|2021-10-26 01:34:10|201911.9|201761.9|201914.4|201764.4|201915.1|201765.1|201910.6|201760.6|8
1635212060000|2021-10-26 01:34:20|201914.1|201764.1|201912|201762|201914.1|201764.1|201912|201762|11
1635212070000|2021-10-26 01:34:30|201911.3|201761.3|201912.5|201762.5|201918.2|201768.2|201909|201759|10
1635212080000|2021-10-26 01:34:40|201909.8|201759.8|201963.8|201813.8|201969.6|201819.6|201909.8|201759.8|26
1635212090000|2021-10-26 01:34:50|201963.4|201813.4|201971.5|201821.5|201971.6|201821.6|201963.3|201813.3|29
1635212100000|2021-10-26 01:35:00|201971.4|201821.4|201964.8|201814.8|201972.2|201822.2|201964.5|201814.5|27
1635212110000|2021-10-26 01:35:10|201964.7|201814.7|201965.5|201815.5|201966.6|201816.6|201962.3|201812.3|23
1635212120000|2021-10-26 01:35:20|201965.2|201815.2|201962.7|201812.7|201965.2|201815.2|201961.5|201811.5|21
1635212130000|2021-10-26 01:35:30|201964.8|201814.8|201959.7|201809.7|201964.8|201814.8|201958.9|201808.9|22
1635212140000|2021-10-26 01:35:40|201959.8|201809.8|201961.4|201811.4|201963.8|201813.8|201959.5|201809.5|24
1635212150000|2021-10-26 01:35:50|201961.9|201811.9|201956.7|201806.7|201962.4|201812.4|201956.1|201806.1|20
1635212160000|2021-10-26 01:36:00|201956.4|201806.4|201954.5|201804.5|201957.4|201807.4|201953.5|201803.5|20
1635212170000|2021-10-26 01:36:10|201960.2|201810.2|201958.4|201808.4|201961.7|201811.7|201958.4|201808.4|21
1635212180000|2021-10-26 01:36:20|201958.5|201808.5|201958.8|201808.8|201961.5|201811.5|201958.2|201808.2|15
1635212190000|2021-10-26 01:36:30|201960|201810|201959.5|201809.5|201962|201812|201958.3|201808.3|18
1635212200000|2021-10-26 01:36:40|201958.9|201808.9|201958.5|201808.5|201960.8|201810.8|201958.5|201808.5|7
1635212210000|2021-10-26 01:36:50|201959.1|201809.1|201960.6|201810.6|201960.6|201810.6|201957.2|201807.2|21
1635212220000|2021-10-26 01:37:00|201959.4|201809.4|201960.3|201810.3|201961|201811|201958.3|201808.3|20
1635212230000|2021-10-26 01:37:10|201961|201811|201958.8|201808.8|201961|201811|201957.7|201807.7|14
1635212240000|2021-10-26 01:37:20|201958.3|201808.3|201959|201809|201967.2|201817.2|201958|201808|17
1635212250000|2021-10-26 01:37:30|201958.7|201808.7|201964.4|201814.4|201964.9|201814.9|201957.3|201807.3|20
1635212260000|2021-10-26 01:37:40|201963.9|201813.9|201960.8|201810.8|201963.9|201813.9|201960.8|201810.8|9
1635212270000|2021-10-26 01:37:50|201957.3|201807.3|201956.9|201806.9|201957.5|201807.5|201956.3|201806.3|6
1635212280000|2021-10-26 01:38:00|201957.5|201807.5|201959.4|201809.4|201962.8|201812.8|201957.5|201807.5|14
1635212290000|2021-10-26 01:38:10|201959.1|201809.1|201966.2|201816.2|201966.2|201816.2|201958.8|201808.8|18
1635212300000|2021-10-26 01:38:20|201965|201815|201967.5|201817.5|201968|201818|201964.4|201814.4|14
1635212310000|2021-10-26 01:38:30|201966.6|201816.6|201968.1|201818.1|201968.1|201818.1|201964.4|201814.4|16
1635212320000|2021-10-26 01:38:40|201973.3|201823.3|201969.7|201819.7|201974.9|201824.9|201965.9|201815.9|20
1635212330000|2021-10-26 01:38:50|201970.6|201820.6|201967.9|201817.9|201975.8|201825.8|201965.9|201815.9|23
1635212340000|2021-10-26 01:39:00|201967.6|201817.6|201968.6|201818.6|201969|201819|201966.5|201816.5|21
1635212350000|2021-10-26 01:39:10|201971.5|201821.5|201966.2|201816.2|201974.7|201824.7|201966.2|201816.2|20
1635212360000|2021-10-26 01:39:20|201966.4|201816.4|201964.9|201814.9|201976.2|201826.2|201964.9|201814.9|29
1635212370000|2021-10-26 01:39:30|201964.5|201814.5|201959.8|201809.8|201966.5|201816.5|201955.9|201805.9|14
1635212380000|2021-10-26 01:39:40|201959.2|201809.2|201955.7|201805.7|201960.1|201810.1|201955.7|201805.7|19
1635212390000|2021-10-26 01:39:50|201956.8|201806.8|201956.5|201806.5|201957.1|201807.1|201955.1|201805.1|14
1635212400000|2021-10-26 01:40:00|201956|201806|201960.5|201810.5|201966.4|201816.4|201954|201804|23
1635212410000|2021-10-26 01:40:10|201958.4|201808.4|201957.2|201807.2|201962.7|201812.7|201952.7|201802.7|14
1635212420000|2021-10-26 01:40:20|201956.7|201806.7|201956.8|201806.8|201961.4|201811.4|201956.1|201806.1|11
1635212430000|2021-10-26 01:40:30|201958.3|201808.3|201956.7|201806.7|201958.6|201808.6|201956.5|201806.5|9
1635212440000|2021-10-26 01:40:40|201957.5|201807.5|201957.7|201807.7|201962.8|201812.8|201954|201804|20
1635212450000|2021-10-26 01:40:50|201958.9|201808.9|201961.1|201811.1|201961.1|201811.1|201958.1|201808.1|11
1635212460000|2021-10-26 01:41:00|201961.3|201811.3|201960.6|201810.6|201961.3|201811.3|201959.6|201809.6|14
1635212470000|2021-10-26 01:41:10|201960.8|201810.8|201968.9|201818.9|201970.1|201820.1|201960.8|201810.8|24
1635212480000|2021-10-26 01:41:20|201968.5|201818.5|201966.2|201816.2|201969.1|201819.1|201965.8|201815.8|11
1635212490000|2021-10-26 01:41:30|201966.4|201816.4|201966.7|201816.7|201968.5|201818.5|201964.4|201814.4|16
1635212500000|2021-10-26 01:41:40|201966.4|201816.4|201971|201821|201972.1|201822.1|201964.7|201814.7|12
1635212510000|2021-10-26 01:41:50|201969.8|201819.8|201966.4|201816.4|201970.3|201820.3|201964.7|201814.7|20
1635212520000|2021-10-26 01:42:00|201968.3|201818.3|201968.4|201818.4|201974.3|201824.3|201968.3|201818.3|15
1635212530000|2021-10-26 01:42:10|201970.1|201820.1|201971.3|201821.3|201973.6|201823.6|201968.2|201818.2|22
1635212540000|2021-10-26 01:42:20|201971.5|201821.5|201971|201821|201972.8|201822.8|201970.4|201820.4|14
1635212550000|2021-10-26 01:42:30|201969.4|201819.4|202000.7|201850.7|202004.6|201854.6|201966.4|201816.4|28
1635212560000|2021-10-26 01:42:40|202001.9|201851.9|202007.9|201857.9|202008.4|201858.4|201997.7|201847.7|29
1635212570000|2021-10-26 01:42:50|202001|201851|201999.7|201849.7|202002.8|201852.8|201999.4|201849.4|16
1635212580000|2021-10-26 01:43:00|201999.6|201849.6|202003.4|201853.4|202005.9|201855.9|201998.8|201848.8|23
1635212590000|2021-10-26 01:43:10|202003.5|201853.5|202004.2|201854.2|202005.4|201855.4|202003.4|201853.4|12
1635212600000|2021-10-26 01:43:20|202004.1|201854.1|202008.2|201858.2|202009.5|201859.5|202003.3|201853.3|14
1635212610000|2021-10-26 01:43:30|202006.5|201856.5|202001.5|201851.5|202006.5|201856.5|202001.5|201851.5|16
1635212620000|2021-10-26 01:43:40|201995|201845|202004.1|201854.1|202007.6|201857.6|201995|201845|11
1635212630000|2021-10-26 01:43:50|202010.8|201860.8|202005.1|201855.1|202010.8|201860.8|202004.1|201854.1|11
1635212640000|2021-10-26 01:44:00|202003.6|201853.6|202005.7|201855.7|202008.7|201858.7|202003.6|201853.6|10
1635212650000|2021-10-26 01:44:10|202005.2|201855.2|202003|201853|202005.2|201855.2|202002.5|201852.5|13
1635212660000|2021-10-26 01:44:20|202002.7|201852.7|202001.3|201851.3|202002.7|201852.7|201999.7|201849.7|13
1635212670000|2021-10-26 01:44:30|201999.9|201849.9|202033|201883|202041.8|201891.8|201999.9|201849.9|17
1635212680000|2021-10-26 01:44:40|202011.3|201861.3|202012.6|201862.6|202019.2|201869.2|202008.1|201858.1|20
1635212690000|2021-10-26 01:44:50|202010.7|201860.7|202010.5|201860.5|202012.1|201862.1|202009.5|201859.5|8
1635212700000|2021-10-26 01:45:00|202009.9|201859.9|202026.3|201876.3|202026.3|201876.3|202009.9|201859.9|20
1635212710000|2021-10-26 01:45:10|202024.1|201874.1|202005.7|201855.7|202025.4|201875.4|202004.1|201854.1|21
1635212720000|2021-10-26 01:45:20|202005.1|201855.1|202011.4|201861.4|202016.2|201866.2|202005.1|201855.1|22
1635212730000|2021-10-26 01:45:30|202010.6|201860.6|202009.7|201859.7|202015|201865|202008.7|201858.7|20
1635212740000|2021-10-26 01:45:40|202009.4|201859.4|202011.2|201861.2|202011.2|201861.2|202003.9|201853.9|27
1635212750000|2021-10-26 01:45:50|202010.9|201860.9|202002.4|201852.4|202010.9|201860.9|202002.2|201852.2|22
1635212760000|2021-10-26 01:46:00|202002.8|201852.8|202004.3|201854.3|202005.2|201855.2|202000.8|201850.8|13
1635212770000|2021-10-26 01:46:10|202003.7|201853.7|202003.2|201853.2|202005|201855|202001.5|201851.5|10
1635212780000|2021-10-26 01:46:20|202001.4|201851.4|202000.7|201850.7|202002.1|201852.1|202000.7|201850.7|10
1635212790000|2021-10-26 01:46:30|201998.4|201848.4|201997.2|201847.2|201998.7|201848.7|201996.2|201846.2|10
1635212800000|2021-10-26 01:46:40|201997.9|201847.9|201997.7|201847.7|201999.6|201849.6|201994.5|201844.5|12
1635212810000|2021-10-26 01:46:50|201997.4|201847.4|201998.8|201848.8|201999.8|201849.8|201996|201846|13
1635212820000|2021-10-26 01:47:00|201998.2|201848.2|201998.5|201848.5|201999|201849|201996.3|201846.3|12
1635212830000|2021-10-26 01:47:10|201998.6|201848.6|201997.2|201847.2|201999.5|201849.5|201996.7|201846.7|11
1635212840000|2021-10-26 01:47:20|201997.5|201847.5|201995.2|201845.2|201997.7|201847.7|201995.2|201845.2|5
1635212850000|2021-10-26 01:47:30|201994.9|201844.9|201996.4|201846.4|201996.4|201846.4|201990.9|201840.9|4
1635212860000|2021-10-26 01:47:40|201996.5|201846.5|201994.7|201844.7|201997.9|201847.9|201994.7|201844.7|8
1635212870000|2021-10-26 01:47:50|201996.2|201846.2|201994.1|201844.1|201997.3|201847.3|201994.1|201844.1|6
1635212880000|2021-10-26 01:48:00|201995.5|201845.5|202001|201851|202002.7|201852.7|201994.5|201844.5|20
1635212890000|2021-10-26 01:48:10|202001.4|201851.4|201999|201849|202002.8|201852.8|201998.9|201848.9|14
1635212900000|2021-10-26 01:48:20|201998.9|201848.9|201996.5|201846.5|201999.5|201849.5|201996.5|201846.5|14
1635212910000|2021-10-26 01:48:30|201993|201843|201997.8|201847.8|201997.8|201847.8|201993|201843|12
1635212920000|2021-10-26 01:48:40|201996.2|201846.2|201994.1|201844.1|201998|201848|201994.1|201844.1|6
1635212930000|2021-10-26 01:48:50|201995.4|201845.4|201996.9|201846.9|201997.7|201847.7|201995.4|201845.4|8
1635212940000|2021-10-26 01:49:00|201997.7|201847.7|201998.6|201848.6|202000.5|201850.5|201997.4|201847.4|14
1635212950000|2021-10-26 01:49:10|201998.1|201848.1|201998.7|201848.7|201999.7|201849.7|201998.1|201848.1|8
1635212960000|2021-10-26 01:49:20|201999.4|201849.4|201995.3|201845.3|201999.4|201849.4|201994.1|201844.1|9
1635212970000|2021-10-26 01:49:30|201995.2|201845.2|201994.9|201844.9|201997.6|201847.6|201994.6|201844.6|12
1635212980000|2021-10-26 01:49:40|201996.3|201846.3|201995.9|201845.9|202000.8|201850.8|201995.7|201845.7|16
1635212990000|2021-10-26 01:49:50|201996.8|201846.8|202000.2|201850.2|202000.9|201850.9|201996.2|201846.2|18
1635213000000|2021-10-26 01:50:00|202001.3|201851.3|201997.8|201847.8|202005.8|201855.8|201997.4|201847.4|25
1635213010000|2021-10-26 01:50:10|201996.3|201846.3|201998.3|201848.3|202005.8|201855.8|201996.3|201846.3|15
1635213020000|2021-10-26 01:50:20|201997.5|201847.5|201998.6|201848.6|202001.8|201851.8|201997|201847|18
1635213030000|2021-10-26 01:50:30|201997.2|201847.2|201995.3|201845.3|202003.1|201853.1|201995.3|201845.3|18
1635213040000|2021-10-26 01:50:40|201995.4|201845.4|201997.2|201847.2|201999.4|201849.4|201995.4|201845.4|9
1635213050000|2021-10-26 01:50:50|201996.4|201846.4|201994.9|201844.9|201997.6|201847.6|201993.1|201843.1|11
1635213060000|2021-10-26 01:51:00|201994.2|201844.2|201992.6|201842.6|201996.6|201846.6|201991.3|201841.3|17
1635213070000|2021-10-26 01:51:10|201993.6|201843.6|201997.5|201847.5|202000.5|201850.5|201993.6|201843.6|23
1635213080000|2021-10-26 01:51:20|201996.6|201846.6|201992.1|201842.1|201996.6|201846.6|201992.1|201842.1|19
1635213090000|2021-10-26 01:51:30|201992.5|201842.5|201993.1|201843.1|201996.7|201846.7|201992.5|201842.5|16
1635213100000|2021-10-26 01:51:40|201992.5|201842.5|201966.6|201816.6|201992.5|201842.5|201965.2|201815.2|24
1635213110000|2021-10-26 01:51:50|201968.1|201818.1|201969.3|201819.3|201969.3|201819.3|201964.1|201814.1|18
1635213120000|2021-10-26 01:52:00|201970|201820|201968|201818|201970.7|201820.7|201967.6|201817.6|15
1635213130000|2021-10-26 01:52:10|201967.5|201817.5|201971.9|201821.9|201974.1|201824.1|201966.7|201816.7|17
1635213140000|2021-10-26 01:52:20|201971.1|201821.1|201967.8|201817.8|201971.1|201821.1|201966.1|201816.1|14
1635213150000|2021-10-26 01:52:30|201966|201816|201957.1|201807.1|201967|201817|201955.9|201805.9|22
1635213160000|2021-10-26 01:52:40|201955.8|201805.8|201957.6|201807.6|201961.8|201811.8|201955.4|201805.4|15
1635213170000|2021-10-26 01:52:50|201957.8|201807.8|201958.5|201808.5|201959.2|201809.2|201957.6|201807.6|9
1635213180000|2021-10-26 01:53:00|201958.2|201808.2|201957.8|201807.8|201959|201809|201957.3|201807.3|7
1635213190000|2021-10-26 01:53:10|201958|201808|201958.4|201808.4|201961.3|201811.3|201957.2|201807.2|12
1635213200000|2021-10-26 01:53:20|201958.6|201808.6|201959.9|201809.9|201961|201811|201957.5|201807.5|10
1635213210000|2021-10-26 01:53:30|201960.3|201810.3|201961|201811|201961.3|201811.3|201960|201810|15
1635213220000|2021-10-26 01:53:40|201960.9|201810.9|201962|201812|201963.3|201813.3|201960.2|201810.2|15
1635213230000|2021-10-26 01:53:50|201963.4|201813.4|201971.1|201821.1|201973.1|201823.1|201961.2|201811.2|24
1635213240000|2021-10-26 01:54:00|201972.6|201822.6|201971.1|201821.1|201972.6|201822.6|201965.3|201815.3|24
1635213250000|2021-10-26 01:54:10|201969.2|201819.2|201967.7|201817.7|201971.2|201821.2|201962.2|201812.2|22
1635213260000|2021-10-26 01:54:20|201967.5|201817.5|201963.9|201813.9|201968|201818|201963.3|201813.3|13
1635213270000|2021-10-26 01:54:30|201964.9|201814.9|201964.1|201814.1|201964.9|201814.9|201963|201813|9
1635213280000|2021-10-26 01:54:40|201964|201814|201958|201808|201964|201814|201958|201808|12
1635213290000|2021-10-26 01:54:50|201960.9|201810.9|201961|201811|201968.9|201818.9|201959.7|201809.7|23
1635213300000|2021-10-26 01:55:00|201962.8|201812.8|201963.7|201813.7|201968.1|201818.1|201962.8|201812.8|21
1635213310000|2021-10-26 01:55:10|201965.1|201815.1|201968.2|201818.2|201969.8|201819.8|201962.8|201812.8|21
1635213320000|2021-10-26 01:55:20|201967.5|201817.5|201964.4|201814.4|201967.7|201817.7|201964.4|201814.4|23
1635213330000|2021-10-26 01:55:30|201963.6|201813.6|201964.5|201814.5|201966.7|201816.7|201963.4|201813.4|14
1635213340000|2021-10-26 01:55:40|201964.2|201814.2|201962.7|201812.7|201964.9|201814.9|201962.7|201812.7|8
1635213350000|2021-10-26 01:55:50|201961.6|201811.6|201960.6|201810.6|201964.2|201814.2|201960.6|201810.6|12
1635213360000|2021-10-26 01:56:00|201960|201810|201958.6|201808.6|201960|201810|201957.3|201807.3|10
1635213370000|2021-10-26 01:56:10|201956.4|201806.4|201958.6|201808.6|201958.6|201808.6|201952.4|201802.4|5
1635213380000|2021-10-26 01:56:20|201957.7|201807.7|201959.3|201809.3|201961.1|201811.1|201956.5|201806.5|17
1635213390000|2021-10-26 01:56:30|201959.9|201809.9|201964.7|201814.7|201967.6|201817.6|201957.7|201807.7|21
1635213400000|2021-10-26 01:56:40|201965.4|201815.4|201962.6|201812.6|201965.7|201815.7|201962.6|201812.6|15
1635213410000|2021-10-26 01:56:50|201963|201813|201964|201814|201964.9|201814.9|201963|201813|14
1635213420000|2021-10-26 01:57:00|201963.6|201813.6|201959.7|201809.7|201968|201818|201959.7|201809.7|18
1635213430000|2021-10-26 01:57:10|201959.8|201809.8|201968.7|201818.7|201970.4|201820.4|201959.8|201809.8|28
1635213440000|2021-10-26 01:57:20|201967.6|201817.6|201966.2|201816.2|201967.7|201817.7|201964.6|201814.6|14
1635213450000|2021-10-26 01:57:30|201966.8|201816.8|201966.2|201816.2|201968.4|201818.4|201963.8|201813.8|17
1635213460000|2021-10-26 01:57:40|201965.7|201815.7|201963|201813|201967.1|201817.1|201961.3|201811.3|18
1635213470000|2021-10-26 01:57:50|201963.5|201813.5|201965.3|201815.3|201969.6|201819.6|201960.1|201810.1|26
1635213480000|2021-10-26 01:58:00|201966|201816|201961.6|201811.6|201966|201816|201959.6|201809.6|17
1635213490000|2021-10-26 01:58:10|201964.4|201814.4|201960.6|201810.6|201964.4|201814.4|201960.4|201810.4|12
1635213500000|2021-10-26 01:58:20|201960.7|201810.7|201958|201808|201960.7|201810.7|201957.9|201807.9|8
1635213510000|2021-10-26 01:58:30|201960|201810|201967.6|201817.6|201972.5|201822.5|201959.9|201809.9|18
1635213520000|2021-10-26 01:58:40|201967.5|201817.5|201972.1|201822.1|201972.1|201822.1|201963.4|201813.4|21
1635213530000|2021-10-26 01:58:50|201970.6|201820.6|201968.2|201818.2|201971.1|201821.1|201968.2|201818.2|17
1635213540000|2021-10-26 01:59:00|201970.1|201820.1|201968.7|201818.7|201972.1|201822.1|201965.2|201815.2|13
1635213550000|2021-10-26 01:59:10|201971|201821|201968.7|201818.7|201973.6|201823.6|201967.2|201817.2|23
1635213560000|2021-10-26 01:59:20|201969.2|201819.2|201970|201820|201971.6|201821.6|201969|201819|20
1635213570000|2021-10-26 01:59:30|201970.6|201820.6|201972.1|201822.1|201972.6|201822.6|201970.6|201820.6|13
1635213580000|2021-10-26 01:59:40|201971.6|201821.6|201972.2|201822.2|201973.4|201823.4|201970.9|201820.9|19
1635213590000|2021-10-26 01:59:50|201972|201822|201974.7|201824.7|201975|201825|201971.6|201821.6|11
1635213600000|2021-10-26 02:00:00|201974.5|201824.5|201975.2|201825.2|201977|201827|201974.1|201824.1|18
1635213610000|2021-10-26 02:00:10|201974.4|201824.4|202010.6|201860.6|202018.8|201868.8|201974.4|201824.4|27
1635213620000|2021-10-26 02:00:20|202011.7|201861.7|202012.3|201862.3|202015.5|201865.5|202007.7|201857.7|17
1635213630000|2021-10-26 02:00:30|202012.4|201862.4|202010.6|201860.6|202014.6|201864.6|202009.1|201859.1|21
1635213640000|2021-10-26 02:00:40|202010.3|201860.3|202011.3|201861.3|202014.2|201864.2|202010.3|201860.3|18
1635213650000|2021-10-26 02:00:50|202010.8|201860.8|202007.3|201857.3|202011.3|201861.3|202006.8|201856.8|25
1635213660000|2021-10-26 02:01:00|202008.4|201858.4|202008.3|201858.3|202010.3|201860.3|202005.4|201855.4|17
1635213670000|2021-10-26 02:01:10|202012|201862|202007|201857|202012.5|201862.5|202006.9|201856.9|16
1635213680000|2021-10-26 02:01:20|202006.9|201856.9|202000.3|201850.3|202008|201858|201997.9|201847.9|19
1635213690000|2021-10-26 02:01:30|201998.8|201848.8|201991.2|201841.2|202022.1|201872.1|201991.2|201841.2|20
1635213700000|2021-10-26 02:01:40|201990.9|201840.9|202008|201858|202010.1|201860.1|201988.3|201838.3|22
1635213710000|2021-10-26 02:01:50|202013.9|201863.9|202010.2|201860.2|202014.8|201864.8|202005.2|201855.2|18
1635213720000|2021-10-26 02:02:00|202016.5|201866.5|202005.7|201855.7|202016.5|201866.5|202005.5|201855.5|13
1635213730000|2021-10-26 02:02:10|202005.3|201855.3|202000.2|201850.2|202008.5|201858.5|202000.2|201850.2|12
1635213740000|2021-10-26 02:02:20|202000.6|201850.6|202013.5|201863.5|202022.6|201872.6|202000.6|201850.6|22
1635213750000|2021-10-26 02:02:30|202013.3|201863.3|202011.8|201861.8|202027.5|201877.5|202010.3|201860.3|22
1635213760000|2021-10-26 02:02:40|202010.7|201860.7|202013.8|201863.8|202018.1|201868.1|202010.2|201860.2|27
1635213770000|2021-10-26 02:02:50|202010.4|201860.4|202015.7|201865.7|202017.2|201867.2|202007.8|201857.8|11
1635213780000|2021-10-26 02:03:00|202013.8|201863.8|202009|201859|202014.4|201864.4|202009|201859|16
1635213790000|2021-10-26 02:03:10|202009.7|201859.7|202002.7|201852.7|202009.9|201859.9|202002.7|201852.7|13
1635213800000|2021-10-26 02:03:20|202003.1|201853.1|202003.2|201853.2|202009.2|201859.2|201996.5|201846.5|23
1635213810000|2021-10-26 02:03:30|202009.2|201859.2|201999.2|201849.2|202009.2|201859.2|201996.3|201846.3|21
1635213820000|2021-10-26 02:03:40|201995.7|201845.7|201994.2|201844.2|202001.9|201851.9|201994.2|201844.2|24
1635213830000|2021-10-26 02:03:50|201994.4|201844.4|201991|201841|201999.9|201849.9|201990.1|201840.1|24
1635213840000|2021-10-26 02:04:00|201989.9|201839.9|201995.2|201845.2|201997.2|201847.2|201988.4|201838.4|26
1635213850000|2021-10-26 02:04:10|201993.8|201843.8|201978|201828|201993.9|201843.9|201972.8|201822.8|23
1635213860000|2021-10-26 02:04:20|201978.9|201828.9|201981.3|201831.3|201983.1|201833.1|201977.6|201827.6|21
1635213870000|2021-10-26 02:04:30|201981.1|201831.1|201980.5|201830.5|201981.7|201831.7|201979.4|201829.4|11
1635213880000|2021-10-26 02:04:40|201977|201827|202006.2|201856.2|202006.2|201856.2|201975.4|201825.4|13
1635213890000|2021-10-26 02:04:50|202008.6|201858.6|202009.7|201859.7|202016.6|201866.6|202000.2|201850.2|25
1635213900000|2021-10-26 02:05:00|202011.3|201861.3|202002.6|201852.6|202011.3|201861.3|202000.5|201850.5|18
1635213910000|2021-10-26 02:05:10|202003.7|201853.7|202005.6|201855.6|202009|201859|202001.5|201851.5|19
1635213920000|2021-10-26 02:05:20|202004.9|201854.9|202005.3|201855.3|202005.8|201855.8|202002.4|201852.4|17
1635213930000|2021-10-26 02:05:30|202005.8|201855.8|201996.9|201846.9|202007.1|201857.1|201996.3|201846.3|23
1635213940000|2021-10-26 02:05:40|201997.4|201847.4|201998.4|201848.4|201999.9|201849.9|201996.1|201846.1|14
1635213950000|2021-10-26 02:05:50|201999.6|201849.6|202005.5|201855.5|202005.5|201855.5|201999.6|201849.6|6
1635213960000|2021-10-26 02:06:00|202006.3|201856.3|202006.5|201856.5|202014.8|201864.8|201997.7|201847.7|23
1635213970000|2021-10-26 02:06:10|202005.5|201855.5|202011.5|201861.5|202011.5|201861.5|202004.1|201854.1|15
1635213980000|2021-10-26 02:06:20|202013|201863|202007.8|201857.8|202013.4|201863.4|202007.8|201857.8|12
1635213990000|2021-10-26 02:06:30|202010.8|201860.8|202006.2|201856.2|202010.8|201860.8|202006.2|201856.2|9
1635214000000|2021-10-26 02:06:40|202003.5|201853.5|202007.4|201857.4|202014.9|201864.9|202003.5|201853.5|15
1635214010000|2021-10-26 02:06:50|202006.5|201856.5|202006.5|201856.5|202011.1|201861.1|202004.7|201854.7|21
1635214020000|2021-10-26 02:07:00|202004.5|201854.5|202007.6|201857.6|202010.6|201860.6|202004.5|201854.5|15
1635214030000|2021-10-26 02:07:10|202007.8|201857.8|202009.9|201859.9|202010.3|201860.3|202006.8|201856.8|21
1635214040000|2021-10-26 02:07:20|202015.4|201865.4|202008|201858|202015.9|201865.9|202008|201858|13
1635214050000|2021-10-26 02:07:30|202007.9|201857.9|202008.9|201858.9|202012.6|201862.6|201998.4|201848.4|21
1635214060000|2021-10-26 02:07:40|202009.9|201859.9|202020.8|201870.8|202023.7|201873.7|202006.8|201856.8|30
1635214070000|2021-10-26 02:07:50|202021.8|201871.8|202017.8|201867.8|202026.4|201876.4|202016.6|201866.6|15
1635214080000|2021-10-26 02:08:00|202017.6|201867.6|202019.1|201869.1|202024.3|201874.3|202016.6|201866.6|13
1635214090000|2021-10-26 02:08:10|202018.5|201868.5|202017.1|201867.1|202021.2|201871.2|202016|201866|16
1635214100000|2021-10-26 02:08:20|202027.7|201877.7|202005.9|201855.9|202027.7|201877.7|202005.5|201855.5|23
1635214110000|2021-10-26 02:08:30|202006.4|201856.4|202008.6|201858.6|202011.2|201861.2|202006.3|201856.3|24
1635214120000|2021-10-26 02:08:40|202009.5|201859.5|202004.2|201854.2|202009.5|201859.5|202004.2|201854.2|17
1635214130000|2021-10-26 02:08:50|202004.4|201854.4|202007.1|201857.1|202012.6|201862.6|202004.4|201854.4|16
1635214140000|2021-10-26 02:09:00|202010.5|201860.5|202004.7|201854.7|202010.7|201860.7|202003.6|201853.6|19
1635214150000|2021-10-26 02:09:10|202005|201855|202003.3|201853.3|202008.7|201858.7|202003.3|201853.3|23
1635214160000|2021-10-26 02:09:20|202003.1|201853.1|202003.7|201853.7|202003.7|201853.7|202000.7|201850.7|15
1635214170000|2021-10-26 02:09:30|202002.5|201852.5|202010.1|201860.1|202010.1|201860.1|202002.4|201852.4|14
1635214180000|2021-10-26 02:09:40|202007.4|201857.4|202007.7|201857.7|202015.2|201865.2|201997.9|201847.9|17
1635214190000|2021-10-26 02:09:50|202007.3|201857.3|202006.5|201856.5|202007.8|201857.8|202002.6|201852.6|15
1635214200000|2021-10-26 02:10:00|202009.3|201859.3|202006.1|201856.1|202011.7|201861.7|202006.1|201856.1|20
1635214210000|2021-10-26 02:10:10|202005.2|201855.2|202006.4|201856.4|202006.4|201856.4|202003.4|201853.4|15
1635214220000|2021-10-26 02:10:20|202006|201856|202001.4|201851.4|202009.4|201859.4|202001.1|201851.1|14
1635214230000|2021-10-26 02:10:30|202001.6|201851.6|202001.5|201851.5|202003.6|201853.6|202001.1|201851.1|14
1635214240000|2021-10-26 02:10:40|202000.1|201850.1|201999.4|201849.4|202001.6|201851.6|201997.2|201847.2|15
1635214250000|2021-10-26 02:10:50|201998.5|201848.5|202001.5|201851.5|202005.4|201855.4|201997.4|201847.4|24
1635214260000|2021-10-26 02:11:00|202001.4|201851.4|201999.2|201849.2|202001.5|201851.5|201998.3|201848.3|24
1635214270000|2021-10-26 02:11:10|201998.9|201848.9|202004.6|201854.6|202006.4|201856.4|201996|201846|18
1635214280000|2021-10-26 02:11:20|202004.9|201854.9|202003.3|201853.3|202005|201855|202002.6|201852.6|13
1635214290000|2021-10-26 02:11:30|202004|201854|201999.7|201849.7|202005.1|201855.1|201999.5|201849.5|14
1635214300000|2021-10-26 02:11:40|201999.3|201849.3|201996.7|201846.7|201999.3|201849.3|201996.7|201846.7|6
1635214310000|2021-10-26 02:11:50|201995.8|201845.8|201998|201848|202000.4|201850.4|201995.8|201845.8|12
1635214320000|2021-10-26 02:12:00|201997.8|201847.8|202001|201851|202002.5|201852.5|201997.7|201847.7|18
1635214330000|2021-10-26 02:12:10|202003.8|201853.8|202009.7|201859.7|202011.4|201861.4|202003.7|201853.7|14
1635214340000|2021-10-26 02:12:20|202009.9|201859.9|202006.1|201856.1|202011.7|201861.7|202003.3|201853.3|21
1635214350000|2021-10-26 02:12:30|202006.5|201856.5|202004.1|201854.1|202006.5|201856.5|202003.9|201853.9|10
1635214360000|2021-10-26 02:12:40|202007.8|201857.8|201997.9|201847.9|202007.8|201857.8|201993.7|201843.7|19
1635214370000|2021-10-26 02:12:50|201999.7|201849.7|201998.3|201848.3|201999.7|201849.7|201997.7|201847.7|9
1635214380000|2021-10-26 02:13:00|201998.4|201848.4|202007.1|201857.1|202008|201858|201997.5|201847.5|22
1635214390000|2021-10-26 02:13:10|202005.1|201855.1|202001.1|201851.1|202005.8|201855.8|202001.1|201851.1|12
1635214400000|2021-10-26 02:13:20|202001.5|201851.5|202001.3|201851.3|202002|201852|202001.2|201851.2|9
1635214410000|2021-10-26 02:13:30|202000.5|201850.5|201995.2|201845.2|202005.3|201855.3|201992.8|201842.8|17
1635214420000|2021-10-26 02:13:40|201995.5|201845.5|201997|201847|202003.4|201853.4|201991.6|201841.6|23
1635214430000|2021-10-26 02:13:50|202001.6|201851.6|201993.7|201843.7|202001.6|201851.6|201992.7|201842.7|12
1635214440000|2021-10-26 02:14:00|201993.2|201843.2|201975.4|201825.4|201993.7|201843.7|201971.5|201821.5|20
1635214450000|2021-10-26 02:14:10|201973.7|201823.7|201985.5|201835.5|201986.3|201836.3|201973.7|201823.7|18
1635214460000|2021-10-26 02:14:20|201980.3|201830.3|201968.9|201818.9|201987|201837|201968.9|201818.9|22
1635214470000|2021-10-26 02:14:30|201971.8|201821.8|201971.6|201821.6|201976.6|201826.6|201971.2|201821.2|21
1635214480000|2021-10-26 02:14:40|201973.9|201823.9|201974.3|201824.3|201974.3|201824.3|201969.2|201819.2|19
1635214490000|2021-10-26 02:14:50|201974.4|201824.4|201969.1|201819.1|201975|201825|201966.8|201816.8|19
1635214500000|2021-10-26 02:15:00|201967.9|201817.9|201972.6|201822.6|201973.4|201823.4|201967.9|201817.9|19
1635214510000|2021-10-26 02:15:10|201970.8|201820.8|201964.5|201814.5|201971.4|201821.4|201964.5|201814.5|12
1635214520000|2021-10-26 02:15:20|201961.9|201811.9|201959.3|201809.3|201961.9|201811.9|201955.6|201805.6|7
1635214530000|2021-10-26 02:15:30|201959.7|201809.7|201963.6|201813.6|201967.9|201817.9|201959.2|201809.2|15
1635214540000|2021-10-26 02:15:40|201964|201814|201965.4|201815.4|201970.9|201820.9|201957|201807|19
1635214550000|2021-10-26 02:15:50|201965.6|201815.6|201964.6|201814.6|201968.9|201818.9|201964.5|201814.5|15
1635214560000|2021-10-26 02:16:00|201965.1|201815.1|201964.3|201814.3|201968|201818|201963.7|201813.7|19
1635214570000|2021-10-26 02:16:10|201963.3|201813.3|201962.3|201812.3|201963.3|201813.3|201961.6|201811.6|9
1635214580000|2021-10-26 02:16:20|201962.4|201812.4|201963.9|201813.9|201963.9|201813.9|201960.3|201810.3|19
1635214590000|2021-10-26 02:16:30|201963|201813|201962.5|201812.5|201964|201814|201961.6|201811.6|14
1635214600000|2021-10-26 02:16:40|201962.8|201812.8|201963.5|201813.5|201963.6|201813.6|201961.5|201811.5|9
1635214610000|2021-10-26 02:16:50|201963.3|201813.3|201963.9|201813.9|201967.5|201817.5|201962.5|201812.5|13
1635214620000|2021-10-26 02:17:00|201964.4|201814.4|201965.3|201815.3|201965.3|201815.3|201963.8|201813.8|8
1635214630000|2021-10-26 02:17:10|201965|201815|201963.2|201813.2|201968.8|201818.8|201963.2|201813.2|14
1635214640000|2021-10-26 02:17:20|201962.8|201812.8|201968.5|201818.5|201968.5|201818.5|201958.3|201808.3|19
1635214650000|2021-10-26 02:17:30|201966.6|201816.6|201965.3|201815.3|201972|201822|201964.8|201814.8|20
1635214660000|2021-10-26 02:17:40|201965|201815|201968.4|201818.4|201969|201819|201964.3|201814.3|16
1635214670000|2021-10-26 02:17:50|201968.1|201818.1|201962.6|201812.6|201969|201819|201962.6|201812.6|15
1635214680000|2021-10-26 02:18:00|201962.5|201812.5|201963.9|201813.9|201964|201814|201962.4|201812.4|18
1635214690000|2021-10-26 02:18:10|201964.2|201814.2|201963.4|201813.4|201964.4|201814.4|201962.9|201812.9|13
1635214700000|2021-10-26 02:18:20|201966.5|201816.5|201964|201814|201966.6|201816.6|201963.9|201813.9|10
1635214710000|2021-10-26 02:18:30|201964.7|201814.7|201968.9|201818.9|201970|201820|201964|201814|11
1635214720000|2021-10-26 02:18:40|201969.1|201819.1|201968.6|201818.6|201970.6|201820.6|201967.1|201817.1|16
1635214730000|2021-10-26 02:18:50|201968.4|201818.4|201960.8|201810.8|201968.4|201818.4|201960.4|201810.4|13
1635214740000|2021-10-26 02:19:00|201961.2|201811.2|201965|201815|201965.2|201815.2|201961.2|201811.2|13
1635214750000|2021-10-26 02:19:10|201965.4|201815.4|201972.3|201822.3|201973.7|201823.7|201964.5|201814.5|17
1635214760000|2021-10-26 02:19:20|201971.7|201821.7|201970.3|201820.3|201971.9|201821.9|201969.7|201819.7|9
1635214770000|2021-10-26 02:19:30|201971.2|201821.2|201968.7|201818.7|201972.6|201822.6|201967.9|201817.9|14
1635214780000|2021-10-26 02:19:40|201968.3|201818.3|201962.4|201812.4|201968.4|201818.4|201962.2|201812.2|15
1635214790000|2021-10-26 02:19:50|201962.5|201812.5|201962.3|201812.3|201962.5|201812.5|201962.3|201812.3|3
1635214800000|2021-10-26 02:20:00|201962.2|201812.2|201971.4|201821.4|201972.6|201822.6|201962.2|201812.2|20
1635214810000|2021-10-26 02:20:10|201975.7|201825.7|201967.5|201817.5|201977.7|201827.7|201967|201817|15
1635214820000|2021-10-26 02:20:20|201968.1|201818.1|201968.8|201818.8|201970.6|201820.6|201966.4|201816.4|15
1635214830000|2021-10-26 02:20:30|201968.2|201818.2|201969.8|201819.8|201970.3|201820.3|201968.2|201818.2|12
1635214840000|2021-10-26 02:20:40|201969.5|201819.5|201970.7|201820.7|201970.7|201820.7|201964.6|201814.6|13
1635214850000|2021-10-26 02:20:50|201971.5|201821.5|201973.1|201823.1|201973.7|201823.7|201968.8|201818.8|19
1635214860000|2021-10-26 02:21:00|201973.8|201823.8|201977.3|201827.3|201979.7|201829.7|201971.2|201821.2|17
1635214870000|2021-10-26 02:21:10|201978|201828|201976.7|201826.7|201979.3|201829.3|201976.5|201826.5|13
1635214880000|2021-10-26 02:21:20|201977.7|201827.7|201976.2|201826.2|201977.7|201827.7|201975.1|201825.1|9
1635214890000|2021-10-26 02:21:30|201976.4|201826.4|202009.7|201859.7|202016.5|201866.5|201973.4|201823.4|21
1635214900000|2021-10-26 02:21:40|202007|201857|201992.1|201842.1|202007|201857|201977.2|201827.2|28
1635214910000|2021-10-26 02:21:50|201990.4|201840.4|201993.5|201843.5|201996.2|201846.2|201989.8|201839.8|20
1635214920000|2021-10-26 02:22:00|201991.2|201841.2|201992.1|201842.1|201994.2|201844.2|201990.8|201840.8|10
1635214930000|2021-10-26 02:22:10|201982.6|201832.6|201974.2|201824.2|201986.4|201836.4|201971.1|201821.1|16
1635214940000|2021-10-26 02:22:20|201974.5|201824.5|201979.8|201829.8|201987.8|201837.8|201974.5|201824.5|12
1635214950000|2021-10-26 02:22:30|201979.4|201829.4|201979.9|201829.9|201979.9|201829.9|201978.8|201828.8|11
1635214960000|2021-10-26 02:22:40|201979.6|201829.6|201975.4|201825.4|201983.7|201833.7|201975.4|201825.4|17
1635214970000|2021-10-26 02:22:50|201974.9|201824.9|201975.5|201825.5|201976.1|201826.1|201974.9|201824.9|6
1635214980000|2021-10-26 02:23:00|201975|201825|201979.7|201829.7|201983.1|201833.1|201974|201824|16
1635214990000|2021-10-26 02:23:10|201979.9|201829.9|201984.6|201834.6|201985.1|201835.1|201977.5|201827.5|11
1635215000000|2021-10-26 02:23:20|201982.7|201832.7|201982.3|201832.3|201982.7|201832.7|201976|201826|13
1635215010000|2021-10-26 02:23:30|201982.6|201832.6|201974.5|201824.5|201982.6|201832.6|201974.5|201824.5|12
1635215020000|2021-10-26 02:23:40|201974.1|201824.1|201969.6|201819.6|201978.3|201828.3|201969.6|201819.6|10
1635215030000|2021-10-26 02:23:50|201970.1|201820.1|201974.4|201824.4|201981.2|201831.2|201970.1|201820.1|20
1635215040000|2021-10-26 02:24:00|201974.7|201824.7|201974|201824|201977.8|201827.8|201973.5|201823.5|19
1635215050000|2021-10-26 02:24:10|201973.8|201823.8|201968.8|201818.8|201976.3|201826.3|201968.8|201818.8|14
1635215060000|2021-10-26 02:24:20|201968.9|201818.9|201969.1|201819.1|201970|201820|201968.8|201818.8|13
1635215070000|2021-10-26 02:24:30|201968.7|201818.7|201968.1|201818.1|201968.9|201818.9|201967.8|201817.8|12
1635215080000|2021-10-26 02:24:40|201968.4|201818.4|201965.5|201815.5|201972.2|201822.2|201965.5|201815.5|24
1635215090000|2021-10-26 02:24:50|201963|201813|201966.8|201816.8|201966.8|201816.8|201961.7|201811.7|14
1635215100000|2021-10-26 02:25:00|201963.5|201813.5|201960.8|201810.8|201963.5|201813.5|201959.7|201809.7|17
1635215110000|2021-10-26 02:25:10|201961.3|201811.3|201968.2|201818.2|201969.1|201819.1|201961.3|201811.3|14
1635215120000|2021-10-26 02:25:20|201970.9|201820.9|201967.6|201817.6|201970.9|201820.9|201966.7|201816.7|13
1635215130000|2021-10-26 02:25:30|201969.7|201819.7|201966|201816|201969.7|201819.7|201961.7|201811.7|13
1635215140000|2021-10-26 02:25:40|201965.3|201815.3|201960.9|201810.9|201966.6|201816.6|201960.9|201810.9|10
1635215150000|2021-10-26 02:25:50|201961|201811|201966|201816|201966|201816|201960.8|201810.8|13
1635215160000|2021-10-26 02:26:00|201966.8|201816.8|201973.7|201823.7|201973.7|201823.7|201964.4|201814.4|17
1635215170000|2021-10-26 02:26:10|201972.8|201822.8|201975.6|201825.6|201976.3|201826.3|201971.1|201821.1|12
1635215180000|2021-10-26 02:26:20|201973.9|201823.9|201968|201818|201973.9|201823.9|201968|201818|8
1635215190000|2021-10-26 02:26:30|201971.9|201821.9|201965.1|201815.1|201971.9|201821.9|201965.1|201815.1|16
1635215200000|2021-10-26 02:26:40|201965.3|201815.3|201963.4|201813.4|201966.4|201816.4|201963.4|201813.4|9
1635215210000|2021-10-26 02:26:50|201964.1|201814.1|201966.4|201816.4|201971.1|201821.1|201963.1|201813.1|13
1635215220000|2021-10-26 02:27:00|201966.6|201816.6|201969.7|201819.7|201982.3|201832.3|201965.9|201815.9|12
1635215230000|2021-10-26 02:27:10|201970.4|201820.4|201976.2|201826.2|201976.7|201826.7|201969.5|201819.5|17
1635215240000|2021-10-26 02:27:20|201976.1|201826.1|201975|201825|201979.1|201829.1|201973.8|201823.8|14
1635215250000|2021-10-26 02:27:30|201974.7|201824.7|201966.9|201816.9|201977.9|201827.9|201966.9|201816.9|14
1635215260000|2021-10-26 02:27:40|201966.8|201816.8|201967.6|201817.6|201968.4|201818.4|201966.8|201816.8|9
1635215270000|2021-10-26 02:27:50|201967.1|201817.1|201979.2|201829.2|201979.9|201829.9|201967.1|201817.1|16
1635215280000|2021-10-26 02:28:00|201978.9|201828.9|201974.6|201824.6|201979.7|201829.7|201973|201823|19
1635215290000|2021-10-26 02:28:10|201974.2|201824.2|201973.8|201823.8|201974.5|201824.5|201973.8|201823.8|5
1635215300000|2021-10-26 02:28:20|201976.4|201826.4|201977.9|201827.9|201983.9|201833.9|201975.7|201825.7|18
1635215310000|2021-10-26 02:28:30|201982.4|201832.4|201977.7|201827.7|201982.4|201832.4|201973.8|201823.8|15
1635215320000|2021-10-26 02:28:40|201979.7|201829.7|201980.4|201830.4|201982.2|201832.2|201976.2|201826.2|11
1635215330000|2021-10-26 02:28:50|201979.4|201829.4|201980.6|201830.6|201981.6|201831.6|201976.9|201826.9|15
1635215340000|2021-10-26 02:29:00|201981.2|201831.2|201977.7|201827.7|201981.2|201831.2|201976.5|201826.5|12
1635215350000|2021-10-26 02:29:10|201976|201826|201977.9|201827.9|201979.5|201829.5|201976|201826|18
1635215360000|2021-10-26 02:29:20|201978.1|201828.1|201973|201823|201978.1|201828.1|201971.6|201821.6|14
1635215370000|2021-10-26 02:29:30|201971.7|201821.7|201973.5|201823.5|201975.9|201825.9|201970.6|201820.6|15
1635215380000|2021-10-26 02:29:40|201974.8|201824.8|201976.5|201826.5|201978.1|201828.1|201970.9|201820.9|15
1635215390000|2021-10-26 02:29:50|201974|201824|201980.5|201830.5|201981.8|201831.8|201974|201824|19
1635215400000|2021-10-26 02:30:00|201979|201829|201977.9|201827.9|201983.1|201833.1|201977.9|201827.9|20
1635215410000|2021-10-26 02:30:10|201978|201828|201972.6|201822.6|201978|201828|201971|201821|21
1635215420000|2021-10-26 02:30:20|201972.8|201822.8|201974.2|201824.2|201974.2|201824.2|201971.8|201821.8|17
1635215430000|2021-10-26 02:30:30|201975.5|201825.5|201970.4|201820.4|201976.8|201826.8|201970.4|201820.4|17
1635215440000|2021-10-26 02:30:40|201970.5|201820.5|201969.4|201819.4|201975.8|201825.8|201969.3|201819.3|23
1635215450000|2021-10-26 02:30:50|201973|201823|201972.5|201822.5|201974|201824|201969.9|201819.9|20
1635215460000|2021-10-26 02:31:00|201972.2|201822.2|201968.7|201818.7|201972.3|201822.3|201968.6|201818.6|17
1635215470000|2021-10-26 02:31:10|201969|201819|201968.5|201818.5|201969|201819|201968.5|201818.5|5
1635215480000|2021-10-26 02:31:20|201968.8|201818.8|201962|201812|201968.8|201818.8|201962|201812|11
1635215490000|2021-10-26 02:31:30|201964.7|201814.7|201965.1|201815.1|201965.3|201815.3|201962.8|201812.8|7
1635215500000|2021-10-26 02:31:40|201964.9|201814.9|201961.7|201811.7|201964.9|201814.9|201961.7|201811.7|12
1635215510000|2021-10-26 02:31:50|201961.9|201811.9|201962.2|201812.2|201963|201813|201961.3|201811.3|8
1635215520000|2021-10-26 02:32:00|201962.5|201812.5|201962.1|201812.1|201962.5|201812.5|201961.5|201811.5|7
1635215530000|2021-10-26 02:32:10|201961.6|201811.6|201967.9|201817.9|201968.3|201818.3|201961.6|201811.6|11
1635215540000|2021-10-26 02:32:20|201962.7|201812.7|201969.8|201819.8|201975.7|201825.7|201961.7|201811.7|13
1635215550000|2021-10-26 02:32:30|201971.3|201821.3|201974.5|201824.5|201977|201827|201968.8|201818.8|21
1635215560000|2021-10-26 02:32:40|201974.7|201824.7|201976.3|201826.3|201976.3|201826.3|201965.4|201815.4|12
1635215570000|2021-10-26 02:32:50|201976.8|201826.8|201971.1|201821.1|201976.8|201826.8|201967.2|201817.2|18
1635215580000|2021-10-26 02:33:00|201974.1|201824.1|201975|201825|201975.9|201825.9|201969.8|201819.8|15
1635215590000|2021-10-26 02:33:10|201975.2|201825.2|201968.4|201818.4|201975.2|201825.2|201966.3|201816.3|14
1635215600000|2021-10-26 02:33:20|201968.5|201818.5|201964.2|201814.2|201968.5|201818.5|201963.9|201813.9|12
1635215610000|2021-10-26 02:33:30|201965|201815|201967.7|201817.7|201967.9|201817.9|201964.5|201814.5|11
1635215620000|2021-10-26 02:33:40|201966.2|201816.2|201962|201812|201966.2|201816.2|201961.8|201811.8|12
1635215630000|2021-10-26 02:33:50|201962.4|201812.4|201964.9|201814.9|201965.6|201815.6|201959.7|201809.7|13
1635215640000|2021-10-26 02:34:00|201965.4|201815.4|201965.8|201815.8|201967.3|201817.3|201964.2|201814.2|18
1635215650000|2021-10-26 02:34:10|201965.4|201815.4|201961.7|201811.7|201965.4|201815.4|201961.7|201811.7|8
1635215660000|2021-10-26 02:34:20|201962.7|201812.7|201971.2|201821.2|201971.2|201821.2|201961.7|201811.7|13
1635215670000|2021-10-26 02:34:30|201971.1|201821.1|201962.4|201812.4|201972.4|201822.4|201961.1|201811.1|10
1635215680000|2021-10-26 02:34:40|201962.1|201812.1|201966.4|201816.4|201974.6|201824.6|201962|201812|21
1635215690000|2021-10-26 02:34:50|201963.5|201813.5|201966.4|201816.4|201968.1|201818.1|201963.5|201813.5|6
1635215700000|2021-10-26 02:35:00|201966.2|201816.2|201965.2|201815.2|201966.2|201816.2|201963.3|201813.3|12
1635215710000|2021-10-26 02:35:10|201965.3|201815.3|201971.5|201821.5|201977.1|201827.1|201965.2|201815.2|20
1635215720000|2021-10-26 02:35:20|201971.6|201821.6|201969.3|201819.3|201972.4|201822.4|201968.2|201818.2|15
1635215730000|2021-10-26 02:35:30|201974|201824|201973.5|201823.5|201975.5|201825.5|201973.5|201823.5|12
1635215740000|2021-10-26 02:35:40|201973.8|201823.8|201962.6|201812.6|201975|201825|201962.6|201812.6|14
1635215750000|2021-10-26 02:35:50|201963.5|201813.5|201963.5|201813.5|201963.9|201813.9|201962.4|201812.4|7
1635215760000|2021-10-26 02:36:00|201963.2|201813.2|201973.3|201823.3|201977.9|201827.9|201962.7|201812.7|13
1635215770000|2021-10-26 02:36:10|201970.5|201820.5|201974.8|201824.8|201979.3|201829.3|201967.6|201817.6|17
1635215780000|2021-10-26 02:36:20|201975.2|201825.2|201972.3|201822.3|201977.2|201827.2|201972.3|201822.3|17
1635215790000|2021-10-26 02:36:30|201971.4|201821.4|201970|201820|201971.4|201821.4|201964.7|201814.7|14
1635215800000|2021-10-26 02:36:40|201970.4|201820.4|201972.6|201822.6|201976|201826|201969|201819|19
1635215810000|2021-10-26 02:36:50|201973|201823|201969.7|201819.7|201974.5|201824.5|201969.7|201819.7|8
1635215820000|2021-10-26 02:37:00|201970.9|201820.9|201972.4|201822.4|201975.7|201825.7|201969.7|201819.7|11
1635215830000|2021-10-26 02:37:10|201976.4|201826.4|201968.7|201818.7|201978.8|201828.8|201968.7|201818.7|15
1635215840000|2021-10-26 02:37:20|201979.1|201829.1|201973.5|201823.5|201979.3|201829.3|201973.5|201823.5|12
1635215850000|2021-10-26 02:37:30|201974.9|201824.9|201976.7|201826.7|201977.3|201827.3|201972.5|201822.5|14
1635215860000|2021-10-26 02:37:40|201977.9|201827.9|201976.4|201826.4|201978.3|201828.3|201974.8|201824.8|16
1635215870000|2021-10-26 02:37:50|201976.5|201826.5|201970|201820|201976.5|201826.5|201968.9|201818.9|11
1635215880000|2021-10-26 02:38:00|201970.2|201820.2|201974.9|201824.9|201976.1|201826.1|201968.8|201818.8|11
1635215890000|2021-10-26 02:38:10|201973|201823|201974.9|201824.9|201978.9|201828.9|201971.6|201821.6|17
1635215900000|2021-10-26 02:38:20|201974.4|201824.4|201974.6|201824.6|201976.6|201826.6|201971.1|201821.1|16
1635215910000|2021-10-26 02:38:30|201974.5|201824.5|201980.4|201830.4|201981.9|201831.9|201970.5|201820.5|18
1635215920000|2021-10-26 02:38:40|201976.2|201826.2|201980.3|201830.3|201982.3|201832.3|201973.8|201823.8|19
1635215930000|2021-10-26 02:38:50|201980.4|201830.4|201972|201822|201980.4|201830.4|201970.8|201820.8|13
1635215940000|2021-10-26 02:39:00|201977.3|201827.3|201971.9|201821.9|201979.9|201829.9|201971.8|201821.8|13
1635215950000|2021-10-26 02:39:10|201971.3|201821.3|201964.7|201814.7|201972|201822|201964.7|201814.7|11
1635215960000|2021-10-26 02:39:20|201965|201815|201965.5|201815.5|201966.6|201816.6|201965|201815|13
1635215970000|2021-10-26 02:39:30|201966.1|201816.1|201966.4|201816.4|201969.8|201819.8|201966|201816|15
1635215980000|2021-10-26 02:39:40|201966|201816|201971.7|201821.7|201972.2|201822.2|201966|201816|12
1635215990000|2021-10-26 02:39:50|201965.7|201815.7|201965.7|201815.7|201966.4|201816.4|201965.1|201815.1|8
1635216000000|2021-10-26 02:40:00|201966.2|201816.2|201967.5|201817.5|201967.7|201817.7|201965.5|201815.5|10
1635216010000|2021-10-26 02:40:10|201967|201817|201964.2|201814.2|201967|201817|201963.4|201813.4|13
1635216020000|2021-10-26 02:40:20|201963.9|201813.9|201964.4|201814.4|201965.6|201815.6|201963.9|201813.9|11
1635216030000|2021-10-26 02:40:30|201964.5|201814.5|201971.4|201821.4|201971.4|201821.4|201963.4|201813.4|10
1635216040000|2021-10-26 02:40:40|201970.6|201820.6|201964.6|201814.6|201970.6|201820.6|201963.8|201813.8|12
1635216050000|2021-10-26 02:40:50|201964.4|201814.4|201969.4|201819.4|201969.8|201819.8|201964.3|201814.3|15
1635216060000|2021-10-26 02:41:00|201969.5|201819.5|201972.1|201822.1|201978|201828|201968.3|201818.3|20
1635216070000|2021-10-26 02:41:10|201972|201822|201971.4|201821.4|201976.4|201826.4|201967.3|201817.3|13
1635216080000|2021-10-26 02:41:20|201971.5|201821.5|201966.1|201816.1|201972.2|201822.2|201966.1|201816.1|13
1635216090000|2021-10-26 02:41:30|201967.1|201817.1|201970.9|201820.9|201974.3|201824.3|201966.3|201816.3|20
1635216100000|2021-10-26 02:41:40|201977.9|201827.9|201971.8|201821.8|201977.9|201827.9|201971.3|201821.3|16
1635216110000|2021-10-26 02:41:50|201971|201821|201970.7|201820.7|201972.2|201822.2|201969.4|201819.4|7
1635216120000|2021-10-26 02:42:00|201970.5|201820.5|201975|201825|201977.1|201827.1|201968.5|201818.5|22
1635216130000|2021-10-26 02:42:10|201974.8|201824.8|201969.3|201819.3|201975.3|201825.3|201969.3|201819.3|19
1635216140000|2021-10-26 02:42:20|201969.2|201819.2|201974.4|201824.4|201974.8|201824.8|201969.2|201819.2|15
1635216150000|2021-10-26 02:42:30|201974.8|201824.8|201964.1|201814.1|201974.8|201824.8|201964|201814|13
1635216160000|2021-10-26 02:42:40|201964.6|201814.6|201967.1|201817.1|201968.4|201818.4|201964.6|201814.6|9
1635216170000|2021-10-26 02:42:50|201967.2|201817.2|201971.7|201821.7|201972.1|201822.1|201965.3|201815.3|11
1635216180000|2021-10-26 02:43:00|201970.8|201820.8|201974.7|201824.7|201976.3|201826.3|201962.1|201812.1|15
1635216190000|2021-10-26 02:43:10|201976.3|201826.3|201978.4|201828.4|201980.5|201830.5|201968.2|201818.2|10
1635216200000|2021-10-26 02:43:20|201975.2|201825.2|201969.7|201819.7|201976.8|201826.8|201967.1|201817.1|18
1635216210000|2021-10-26 02:43:30|201970.2|201820.2|201963.2|201813.2|201970.9|201820.9|201962.5|201812.5|13
1635216220000|2021-10-26 02:43:40|201963.4|201813.4|201971.3|201821.3|201975.3|201825.3|201963.4|201813.4|13
1635216230000|2021-10-26 02:43:50|201970.6|201820.6|201964.1|201814.1|201974|201824|201964.1|201814.1|13
1635216240000|2021-10-26 02:44:00|201964.4|201814.4|201973.8|201823.8|201973.8|201823.8|201960.9|201810.9|11
1635216250000|2021-10-26 02:44:10|201974.6|201824.6|201966.9|201816.9|201974.6|201824.6|201966.9|201816.9|14
1635216260000|2021-10-26 02:44:20|201967.7|201817.7|201963.7|201813.7|201969.8|201819.8|201963.5|201813.5|10
1635216270000|2021-10-26 02:44:30|201963.4|201813.4|201969.5|201819.5|201973.8|201823.8|201963.3|201813.3|13
1635216280000|2021-10-26 02:44:40|201970.1|201820.1|201968.2|201818.2|201972.4|201822.4|201967.4|201817.4|14
1635216290000|2021-10-26 02:44:50|201968.9|201818.9|201971.1|201821.1|201971.8|201821.8|201968.9|201818.9|13
1635216300000|2021-10-26 02:45:00|201971.2|201821.2|201966.7|201816.7|201975.5|201825.5|201966.4|201816.4|17
1635216310000|2021-10-26 02:45:10|201966.5|201816.5|201967.2|201817.2|201967.9|201817.9|201966.4|201816.4|10
1635216320000|2021-10-26 02:45:20|201967.8|201817.8|201961.4|201811.4|201967.8|201817.8|201961.3|201811.3|17
1635216330000|2021-10-26 02:45:30|201960.9|201810.9|201967.5|201817.5|201969.9|201819.9|201960.9|201810.9|16
1635216340000|2021-10-26 02:45:40|201967.3|201817.3|201965.5|201815.5|201967.3|201817.3|201964.7|201814.7|9
1635216350000|2021-10-26 02:45:50|201966.2|201816.2|201963.4|201813.4|201966.7|201816.7|201963.4|201813.4|6
1635216360000|2021-10-26 02:46:00|201962.3|201812.3|201961.6|201811.6|201963.7|201813.7|201960.6|201810.6|11
1635216370000|2021-10-26 02:46:10|201961.9|201811.9|201961.6|201811.6|201962|201812|201960.2|201810.2|14
1635216380000|2021-10-26 02:46:20|201962|201812|201960.9|201810.9|201967.1|201817.1|201960.7|201810.7|10
1635216390000|2021-10-26 02:46:30|201962.6|201812.6|201967.3|201817.3|201967.3|201817.3|201961.4|201811.4|10
1635216400000|2021-10-26 02:46:40|201968.1|201818.1|201967.5|201817.5|201975.2|201825.2|201964.6|201814.6|14
1635216410000|2021-10-26 02:46:50|201967.7|201817.7|201971.2|201821.2|201972.6|201822.6|201966.7|201816.7|9
1635216420000|2021-10-26 02:47:00|201971.4|201821.4|201971.7|201821.7|201973.4|201823.4|201970.6|201820.6|11
1635216430000|2021-10-26 02:47:10|201969|201819|201964.4|201814.4|201969.7|201819.7|201964.4|201814.4|18
1635216440000|2021-10-26 02:47:20|201964.1|201814.1|201975.3|201825.3|201976.8|201826.8|201964.1|201814.1|19
1635216450000|2021-10-26 02:47:30|201971.6|201821.6|201967.9|201817.9|201971.9|201821.9|201967.5|201817.5|11
1635216460000|2021-10-26 02:47:40|201967.2|201817.2|201966.3|201816.3|201973.4|201823.4|201966.3|201816.3|15
1635216470000|2021-10-26 02:47:50|201967.4|201817.4|201975.5|201825.5|201975.5|201825.5|201966.6|201816.6|12
1635216480000|2021-10-26 02:48:00|201974.9|201824.9|201970.8|201820.8|201976.8|201826.8|201970.3|201820.3|21
1635216490000|2021-10-26 02:48:10|201970|201820|201970.9|201820.9|201971.6|201821.6|201969.8|201819.8|8
1635216500000|2021-10-26 02:48:20|201972.3|201822.3|201967.5|201817.5|201972.3|201822.3|201967.5|201817.5|12
1635216510000|2021-10-26 02:48:30|201967.3|201817.3|201970.7|201820.7|201970.7|201820.7|201966.9|201816.9|6
1635216520000|2021-10-26 02:48:40|201969.8|201819.8|201968.5|201818.5|201969.8|201819.8|201968.3|201818.3|5
1635216530000|2021-10-26 02:48:50|201969.1|201819.1|201971.2|201821.2|201974.4|201824.4|201967.7|201817.7|15
1635216540000|2021-10-26 02:49:00|201972.6|201822.6|201965.3|201815.3|201973.5|201823.5|201965.3|201815.3|18
1635216550000|2021-10-26 02:49:10|201964.8|201814.8|201965.7|201815.7|201965.7|201815.7|201964.8|201814.8|10
1635216560000|2021-10-26 02:49:20|201964.5|201814.5|201964.5|201814.5|201964.9|201814.9|201962.1|201812.1|10
1635216570000|2021-10-26 02:49:30|201963.6|201813.6|201967.8|201817.8|201967.8|201817.8|201963.2|201813.2|10
1635216580000|2021-10-26 02:49:40|201969.1|201819.1|201972|201822|201976.5|201826.5|201962.6|201812.6|19
1635216590000|2021-10-26 02:49:50|201969.6|201819.6|201967.6|201817.6|201970.2|201820.2|201967.5|201817.5|5
1635216600000|2021-10-26 02:50:00|201967.5|201817.5|201973.6|201823.6|201976.9|201826.9|201962.4|201812.4|15
1635216610000|2021-10-26 02:50:10|201973.4|201823.4|201971.4|201821.4|201973.4|201823.4|201971.4|201821.4|9
1635216620000|2021-10-26 02:50:20|201970.7|201820.7|201969.4|201819.4|201970.7|201820.7|201969.4|201819.4|12
1635216630000|2021-10-26 02:50:30|201968.9|201818.9|201967.6|201817.6|201973.5|201823.5|201967.6|201817.6|20
1635216640000|2021-10-26 02:50:40|201967.9|201817.9|201966.4|201816.4|201970.9|201820.9|201961.8|201811.8|24
1635216650000|2021-10-26 02:50:50|201966.9|201816.9|201965.2|201815.2|201969.1|201819.1|201964.5|201814.5|16
1635216660000|2021-10-26 02:51:00|201966.1|201816.1|201971.6|201821.6|201976.5|201826.5|201964.9|201814.9|20
1635216670000|2021-10-26 02:51:10|201970.4|201820.4|201969|201819|201971.5|201821.5|201967.3|201817.3|17
1635216680000|2021-10-26 02:51:20|201968.7|201818.7|201972|201822|201975.5|201825.5|201963|201813|19
1635216690000|2021-10-26 02:51:30|201969.7|201819.7|201969.2|201819.2|201974.4|201824.4|201969.2|201819.2|17
1635216700000|2021-10-26 02:51:40|201970.1|201820.1|201970.5|201820.5|201973.3|201823.3|201969.7|201819.7|18
1635216710000|2021-10-26 02:51:50|201970.7|201820.7|201971.6|201821.6|201971.8|201821.8|201960.4|201810.4|25
1635216720000|2021-10-26 02:52:00|201968.5|201818.5|201968.4|201818.4|201972.4|201822.4|201967.4|201817.4|17
1635216730000|2021-10-26 02:52:10|201968.7|201818.7|201964.7|201814.7|201970.2|201820.2|201964.3|201814.3|17
1635216740000|2021-10-26 02:52:20|201964.6|201814.6|201966.1|201816.1|201969.3|201819.3|201963.7|201813.7|14
1635216750000|2021-10-26 02:52:30|201967|201817|201966.7|201816.7|201970.5|201820.5|201966.4|201816.4|14
1635216760000|2021-10-26 02:52:40|201966.5|201816.5|201957.1|201807.1|201969.9|201819.9|201957.1|201807.1|20
1635216770000|2021-10-26 02:52:50|201958|201808|201963.9|201813.9|201966.3|201816.3|201958|201808|19
1635216780000|2021-10-26 02:53:00|201966.5|201816.5|201967.9|201817.9|201968.8|201818.8|201962.4|201812.4|26
1635216790000|2021-10-26 02:53:10|201967.6|201817.6|201964.2|201814.2|201967.9|201817.9|201963|201813|18
1635216800000|2021-10-26 02:53:20|201965|201815|201959.8|201809.8|201965|201815|201959.2|201809.2|11
1635216810000|2021-10-26 02:53:30|201960|201810|201961.8|201811.8|201964.7|201814.7|201960|201810|9
1635216820000|2021-10-26 02:53:40|201962.3|201812.3|201965.6|201815.6|201967.8|201817.8|201962|201812|20
1635216830000|2021-10-26 02:53:50|201966.1|201816.1|201961.4|201811.4|201966.7|201816.7|201961.4|201811.4|8
1635216840000|2021-10-26 02:54:00|201962.1|201812.1|201962.7|201812.7|201962.9|201812.9|201961.6|201811.6|9
1635216850000|2021-10-26 02:54:10|201962.6|201812.6|201962.9|201812.9|201964.4|201814.4|201962.6|201812.6|13
1635216860000|2021-10-26 02:54:20|201962.4|201812.4|201959.4|201809.4|201962.4|201812.4|201958.7|201808.7|12
1635216870000|2021-10-26 02:54:30|201959.2|201809.2|201962.1|201812.1|201962.9|201812.9|201956|201806|17
1635216880000|2021-10-26 02:54:40|201960.3|201810.3|201963.4|201813.4|201964.1|201814.1|201960.3|201810.3|10
1635216890000|2021-10-26 02:54:50|201962.4|201812.4|201932.2|201782.2|201962.8|201812.8|201932|201782|26
1635216900000|2021-10-26 02:55:00|201932.5|201782.5|201937.5|201787.5|201937.5|201787.5|201931.7|201781.7|23
1635216910000|2021-10-26 02:55:10|201937.9|201787.9|201935.9|201785.9|201937.9|201787.9|201934.6|201784.6|15
1635216920000|2021-10-26 02:55:20|201936|201786|201936.1|201786.1|201937.7|201787.7|201935.8|201785.8|14
1635216930000|2021-10-26 02:55:30|201936.6|201786.6|201929.9|201779.9|201936.8|201786.8|201929.9|201779.9|20
1635216940000|2021-10-26 02:55:40|201930.5|201780.5|201931|201781|201932.2|201782.2|201930.5|201780.5|12
1635216950000|2021-10-26 02:55:50|201931.3|201781.3|201934.4|201784.4|201937.5|201787.5|201931.3|201781.3|13
1635216960000|2021-10-26 02:56:00|201933.9|201783.9|201931.7|201781.7|201935.1|201785.1|201930.7|201780.7|13
1635216970000|2021-10-26 02:56:10|201932.1|201782.1|201933.4|201783.4|201935.9|201785.9|201931.3|201781.3|13
1635216980000|2021-10-26 02:56:20|201933|201783|201937.3|201787.3|201938.5|201788.5|201933|201783|9
1635216990000|2021-10-26 02:56:30|201934.7|201784.7|201936.2|201786.2|201939|201789|201934.7|201784.7|16
1635217000000|2021-10-26 02:56:40|201935.8|201785.8|201933.7|201783.7|201936.4|201786.4|201932.9|201782.9|11
1635217010000|2021-10-26 02:56:50|201934|201784|201934.7|201784.7|201936.2|201786.2|201933.5|201783.5|10
1635217020000|2021-10-26 02:57:00|201934.6|201784.6|201939.7|201789.7|201939.9|201789.9|201934.4|201784.4|14
1635217030000|2021-10-26 02:57:10|201938.4|201788.4|201933.6|201783.6|201938.9|201788.9|201933.6|201783.6|12
1635217040000|2021-10-26 02:57:20|201934.1|201784.1|201934.2|201784.2|201935.6|201785.6|201933.7|201783.7|13
1635217050000|2021-10-26 02:57:30|201934.1|201784.1|201933|201783|201941|201791|201927.7|201777.7|13
1635217060000|2021-10-26 02:57:40|201929.6|201779.6|201929.8|201779.8|201934.5|201784.5|201927.3|201777.3|27
1635217070000|2021-10-26 02:57:50|201929.9|201779.9|201929.3|201779.3|201930.6|201780.6|201927.2|201777.2|13
1635217080000|2021-10-26 02:58:00|201928.1|201778.1|201923.5|201773.5|201931.5|201781.5|201922|201772|19
1635217090000|2021-10-26 02:58:10|201922.8|201772.8|201925.8|201775.8|201926.1|201776.1|201922.3|201772.3|11
1635217100000|2021-10-26 02:58:20|201925.7|201775.7|201928.8|201778.8|201933.1|201783.1|201924.4|201774.4|16
1635217110000|2021-10-26 02:58:30|201928.3|201778.3|201927.5|201777.5|201938.2|201788.2|201923.6|201773.6|16
1635217120000|2021-10-26 02:58:40|201931.3|201781.3|201928.1|201778.1|201931.3|201781.3|201927.1|201777.1|15
1635217130000|2021-10-26 02:58:50|201927.7|201777.7|201932.4|201782.4|201934.9|201784.9|201927.4|201777.4|20
1635217140000|2021-10-26 02:59:00|201931|201781|201934.5|201784.5|201936.9|201786.9|201931|201781|12
1635217150000|2021-10-26 02:59:10|201933.9|201783.9|201932.3|201782.3|201934.5|201784.5|201931.9|201781.9|13
1635217160000|2021-10-26 02:59:20|201934.7|201784.7|201934.5|201784.5|201937.2|201787.2|201933.4|201783.4|11
1635217170000|2021-10-26 02:59:30|201936|201786|201930.9|201780.9|201937.2|201787.2|201930.9|201780.9|13
1635217180000|2021-10-26 02:59:40|201931.2|201781.2|201930.4|201780.4|201936.6|201786.6|201928.4|201778.4|16
1635217190000|2021-10-26 02:59:50|201932.1|201782.1|201929.2|201779.2|201934.7|201784.7|201929.2|201779.2|20
1635217200000|2021-10-26 03:00:00|201929|201779|201928.2|201778.2|201931.8|201781.8|201927.7|201777.7|23
1635217210000|2021-10-26 03:00:10|201928.3|201778.3|201928.3|201778.3|201930.4|201780.4|201925.6|201775.6|24
1635217220000|2021-10-26 03:00:20|201928.1|201778.1|201928.3|201778.3|201928.8|201778.8|201925.8|201775.8|18
1635217230000|2021-10-26 03:00:30|201928.1|201778.1|201926.9|201776.9|201928.5|201778.5|201925.5|201775.5|17
1635217240000|2021-10-26 03:00:40|201926.7|201776.7|201927.5|201777.5|201928.9|201778.9|201926|201776|13
1635217250000|2021-10-26 03:00:50|201928.7|201778.7|201924.9|201774.9|201929.5|201779.5|201924.9|201774.9|14
1635217260000|2021-10-26 03:01:00|201924.6|201774.6|201927.5|201777.5|201933|201783|201924.6|201774.6|13
1635217270000|2021-10-26 03:01:10|201932.2|201782.2|201926.7|201776.7|201932.9|201782.9|201926.7|201776.7|18
1635217280000|2021-10-26 03:01:20|201926.9|201776.9|201929.1|201779.1|201929.4|201779.4|201925.7|201775.7|23
1635217290000|2021-10-26 03:01:30|201927.9|201777.9|201933.1|201783.1|201933.1|201783.1|201927.3|201777.3|18
1635217300000|2021-10-26 03:01:40|201933.8|201783.8|201930|201780|201935.1|201785.1|201929.6|201779.6|19
1635217310000|2021-10-26 03:01:50|201929.5|201779.5|201928.5|201778.5|201929.5|201779.5|201926.3|201776.3|10
1635217320000|2021-10-26 03:02:00|201928.7|201778.7|201930.1|201780.1|201930.1|201780.1|201926.4|201776.4|16
1635217330000|2021-10-26 03:02:10|201930.3|201780.3|201933.7|201783.7|201939.4|201789.4|201927.7|201777.7|21
1635217340000|2021-10-26 03:02:20|201935.9|201785.9|201933.1|201783.1|201935.9|201785.9|201931.9|201781.9|9
1635217350000|2021-10-26 03:02:30|201931.4|201781.4|201930.4|201780.4|201934.4|201784.4|201930.4|201780.4|17
1635217360000|2021-10-26 03:02:40|201930.8|201780.8|201938.6|201788.6|201939.6|201789.6|201930.8|201780.8|19
1635217370000|2021-10-26 03:02:50|201938|201788|201932.4|201782.4|201938.1|201788.1|201932.4|201782.4|15
1635217380000|2021-10-26 03:03:00|201933.6|201783.6|201931.5|201781.5|201940.1|201790.1|201931.5|201781.5|14
1635217390000|2021-10-26 03:03:10|201931.1|201781.1|201932.3|201782.3|201935|201785|201930.9|201780.9|11
1635217400000|2021-10-26 03:03:20|201932.9|201782.9|201934.3|201784.3|201934.8|201784.8|201932.2|201782.2|10
1635217410000|2021-10-26 03:03:30|201934.2|201784.2|201934|201784|201936.6|201786.6|201932.2|201782.2|16
1635217420000|2021-10-26 03:03:40|201938.3|201788.3|201935.4|201785.4|201938.3|201788.3|201934.5|201784.5|14
1635217430000|2021-10-26 03:03:50|201936.3|201786.3|201937.4|201787.4|201938.1|201788.1|201936.3|201786.3|11
1635217440000|2021-10-26 03:04:00|201937.7|201787.7|201958.4|201808.4|201961.8|201811.8|201937.7|201787.7|15
1635217450000|2021-10-26 03:04:10|201958.5|201808.5|201954.3|201804.3|201958.5|201808.5|201954.3|201804.3|13
1635217460000|2021-10-26 03:04:20|201951.8|201801.8|201954.3|201804.3|201955.1|201805.1|201950.7|201800.7|8
1635217470000|2021-10-26 03:04:30|201954.5|201804.5|201954.3|201804.3|201954.8|201804.8|201951.5|201801.5|12
1635217480000|2021-10-26 03:04:40|201955.6|201805.6|201955.2|201805.2|201957|201807|201952.4|201802.4|8
1635217490000|2021-10-26 03:04:50|201955.8|201805.8|201953.6|201803.6|201955.8|201805.8|201952.8|201802.8|5
1635217500000|2021-10-26 03:05:00|201956.3|201806.3|201957.7|201807.7|201957.7|201807.7|201949.3|201799.3|19
1635217510000|2021-10-26 03:05:10|201958.8|201808.8|201945.8|201795.8|201958.8|201808.8|201945.8|201795.8|13
1635217520000|2021-10-26 03:05:20|201950.8|201800.8|201946|201796|201950.8|201800.8|201946|201796|9
1635217530000|2021-10-26 03:05:30|201946.6|201796.6|201944.5|201794.5|201946.7|201796.7|201944.5|201794.5|9
1635217540000|2021-10-26 03:05:40|201945.2|201795.2|201926.1|201776.1|201945.2|201795.2|201920.7|201770.7|15
1635217550000|2021-10-26 03:05:50|201925.4|201775.4|201924.2|201774.2|201925.4|201775.4|201922.1|201772.1|13
1635217560000|2021-10-26 03:06:00|201923.5|201773.5|201924.8|201774.8|201927.1|201777.1|201923.5|201773.5|13
1635217570000|2021-10-26 03:06:10|201927|201777|201931.9|201781.9|201931.9|201781.9|201926.3|201776.3|10
1635217580000|2021-10-26 03:06:20|201932.3|201782.3|201927.9|201777.9|201933.2|201783.2|201924.9|201774.9|15
1635217590000|2021-10-26 03:06:30|201930.4|201780.4|201928.1|201778.1|201930.5|201780.5|201926.2|201776.2|14
1635217600000|2021-10-26 03:06:40|201931|201781|201927.4|201777.4|201934.6|201784.6|201927.2|201777.2|17
1635217610000|2021-10-26 03:06:50|201927.3|201777.3|201926.8|201776.8|201928.1|201778.1|201926|201776|11
1635217620000|2021-10-26 03:07:00|201926.6|201776.6|201927.5|201777.5|201928.7|201778.7|201925.7|201775.7|14
1635217630000|2021-10-26 03:07:10|201928.4|201778.4|201928|201778|201932|201782|201927.2|201777.2|19
1635217640000|2021-10-26 03:07:20|201927.4|201777.4|201929|201779|201932.2|201782.2|201927.2|201777.2|10
1635217650000|2021-10-26 03:07:30|201932|201782|201930.3|201780.3|201932.6|201782.6|201930.3|201780.3|11
1635217660000|2021-10-26 03:07:40|201930.6|201780.6|201929.8|201779.8|201933.8|201783.8|201927.8|201777.8|13
1635217670000|2021-10-26 03:07:50|201934.5|201784.5|201929.7|201779.7|201934.5|201784.5|201929.7|201779.7|11
1635217680000|2021-10-26 03:08:00|201929.2|201779.2|201923.4|201773.4|201932.4|201782.4|201923.4|201773.4|8
1635217690000|2021-10-26 03:08:10|201923.9|201773.9|201923.6|201773.6|201924.4|201774.4|201923.6|201773.6|10
1635217700000|2021-10-26 03:08:20|201925.1|201775.1|201926.7|201776.7|201929.8|201779.8|201922.9|201772.9|13
1635217710000|2021-10-26 03:08:30|201926.4|201776.4|201929.8|201779.8|201929.8|201779.8|201923.8|201773.8|7
1635217720000|2021-10-26 03:08:40|201930.8|201780.8|201930.9|201780.9|201931.4|201781.4|201929.1|201779.1|11
1635217730000|2021-10-26 03:08:50|201930.1|201780.1|201929.1|201779.1|201930.3|201780.3|201925.6|201775.6|13
1635217740000|2021-10-26 03:09:00|201928.8|201778.8|201928.3|201778.3|201928.8|201778.8|201927.1|201777.1|9
1635217750000|2021-10-26 03:09:10|201928.8|201778.8|201930.5|201780.5|201931.1|201781.1|201924.7|201774.7|14
1635217760000|2021-10-26 03:09:20|201930.8|201780.8|201932.5|201782.5|201934.3|201784.3|201928.2|201778.2|6
1635217770000|2021-10-26 03:09:30|201932.9|201782.9|201931|201781|201934|201784|201929.1|201779.1|11
1635217780000|2021-10-26 03:09:40|201935.1|201785.1|201929.8|201779.8|201935.1|201785.1|201929.6|201779.6|9
1635217790000|2021-10-26 03:09:50|201929.3|201779.3|201927.1|201777.1|201929.6|201779.6|201925.1|201775.1|12
1635217800000|2021-10-26 03:10:00|201926.2|201776.2|201927.4|201777.4|201927.4|201777.4|201923.3|201773.3|10
1635217810000|2021-10-26 03:10:10|201926.7|201776.7|201928.1|201778.1|201929.6|201779.6|201926.6|201776.6|9
1635217820000|2021-10-26 03:10:20|201927.8|201777.8|201930.5|201780.5|201931.2|201781.2|201926.2|201776.2|20
1635217830000|2021-10-26 03:10:30|201929.2|201779.2|201933.9|201783.9|201933.9|201783.9|201928.8|201778.8|14
1635217840000|2021-10-26 03:10:40|201933.6|201783.6|201929.7|201779.7|201933.8|201783.8|201929.7|201779.7|8
1635217850000|2021-10-26 03:10:50|201930.6|201780.6|201933.7|201783.7|201936|201786|201930.6|201780.6|6
1635217860000|2021-10-26 03:11:00|201930|201780|201933|201783|201933|201783|201924.8|201774.8|11
1635217870000|2021-10-26 03:11:10|201938.3|201788.3|201925.4|201775.4|201938.3|201788.3|201923|201773|16
1635217880000|2021-10-26 03:11:20|201925.3|201775.3|201925.4|201775.4|201927.1|201777.1|201923.8|201773.8|9
1635217890000|2021-10-26 03:11:30|201924.2|201774.2|201927.5|201777.5|201928.9|201778.9|201923.2|201773.2|19
1635217900000|2021-10-26 03:11:40|201926.9|201776.9|201928.3|201778.3|201928.3|201778.3|201925.9|201775.9|8
1635217910000|2021-10-26 03:11:50|201926.1|201776.1|201927.9|201777.9|201930.1|201780.1|201926.1|201776.1|9
1635217920000|2021-10-26 03:12:00|201927.4|201777.4|201926.6|201776.6|201928.7|201778.7|201923.2|201773.2|16
1635217930000|2021-10-26 03:12:10|201927.5|201777.5|201926.7|201776.7|201929.2|201779.2|201924.5|201774.5|12
1635217940000|2021-10-26 03:12:20|201930.7|201780.7|201927.3|201777.3|201930.7|201780.7|201925.9|201775.9|10
1635217950000|2021-10-26 03:12:30|201926.6|201776.6|201928.3|201778.3|201928.3|201778.3|201925|201775|8
1635217960000|2021-10-26 03:12:40|201930.8|201780.8|201927.1|201777.1|201930.8|201780.8|201925.9|201775.9|13
1635217970000|2021-10-26 03:12:50|201928.5|201778.5|201926.5|201776.5|201928.5|201778.5|201924.8|201774.8|9
1635217980000|2021-10-26 03:13:00|201926.1|201776.1|201926.1|201776.1|201929.6|201779.6|201926.1|201776.1|9
1635217990000|2021-10-26 03:13:10|201926.4|201776.4|201926.6|201776.6|201928.1|201778.1|201926.4|201776.4|6
1635218000000|2021-10-26 03:13:20|201925.9|201775.9|201926.3|201776.3|201926.8|201776.8|201925.8|201775.8|6
1635218010000|2021-10-26 03:13:30|201928.6|201778.6|201926.3|201776.3|201928.6|201778.6|201926.3|201776.3|8
1635218020000|2021-10-26 03:13:40|201925.5|201775.5|201923.4|201773.4|201926|201776|201923.1|201773.1|7
1635218030000|2021-10-26 03:13:50|201922.8|201772.8|201930.7|201780.7|201934.6|201784.6|201922.3|201772.3|17
1635218040000|2021-10-26 03:14:00|201932.1|201782.1|201931.1|201781.1|201935.7|201785.7|201931.1|201781.1|15
1635218050000|2021-10-26 03:14:10|201931.9|201781.9|201929.9|201779.9|201934|201784|201929.5|201779.5|14
1635218060000|2021-10-26 03:14:20|201929.6|201779.6|201931.9|201781.9|201932.7|201782.7|201929.5|201779.5|13
1635218070000|2021-10-26 03:14:30|201930.5|201780.5|201931.1|201781.1|201931.7|201781.7|201930.5|201780.5|6
1635218080000|2021-10-26 03:14:40|201930.5|201780.5|201931.9|201781.9|201931.9|201781.9|201930.5|201780.5|6
1635218090000|2021-10-26 03:14:50|201928.5|201778.5|201932.2|201782.2|201936.4|201786.4|201927.5|201777.5|9
1635218100000|2021-10-26 03:15:00|201932.5|201782.5|201930.6|201780.6|201933.1|201783.1|201929.6|201779.6|13
1635218110000|2021-10-26 03:15:10|201930.7|201780.7|201931.2|201781.2|201933.5|201783.5|201930.5|201780.5|10
1635218120000|2021-10-26 03:15:20|201929.6|201779.6|201926.4|201776.4|201930.8|201780.8|201926.4|201776.4|15
1635218130000|2021-10-26 03:15:30|201926.3|201776.3|201930|201780|201930|201780|201925.8|201775.8|12
1635218140000|2021-10-26 03:15:40|201929.5|201779.5|201931.5|201781.5|201931.6|201781.6|201928.3|201778.3|9
1635218150000|2021-10-26 03:15:50|201931.8|201781.8|201929.7|201779.7|201932|201782|201928.1|201778.1|14
1635218160000|2021-10-26 03:16:00|201929.8|201779.8|201930.5|201780.5|201931.7|201781.7|201927.8|201777.8|10
1635218170000|2021-10-26 03:16:10|201931.6|201781.6|201929.5|201779.5|201933.7|201783.7|201928.9|201778.9|12
1635218180000|2021-10-26 03:16:20|201927.3|201777.3|201933.8|201783.8|201934.3|201784.3|201927.3|201777.3|18
1635218190000|2021-10-26 03:16:30|201932.8|201782.8|201931.3|201781.3|201932.9|201782.9|201926.7|201776.7|21
1635218200000|2021-10-26 03:16:40|201930.2|201780.2|201932.2|201782.2|201932.8|201782.8|201928.3|201778.3|16
1635218210000|2021-10-26 03:16:50|201934|201784|201928.3|201778.3|201934|201784|201928.1|201778.1|17
1635218220000|2021-10-26 03:17:00|201929.2|201779.2|201930.4|201780.4|201930.4|201780.4|201928.7|201778.7|7
1635218230000|2021-10-26 03:17:10|201930.1|201780.1|201930|201780|201930.7|201780.7|201928.6|201778.6|10
1635218240000|2021-10-26 03:17:20|201929.8|201779.8|201932.7|201782.7|201932.7|201782.7|201929.2|201779.2|8
1635218250000|2021-10-26 03:17:30|201930.9|201780.9|201936.3|201786.3|201936.3|201786.3|201929.9|201779.9|15
1635218260000|2021-10-26 03:17:40|201936.2|201786.2|201932.6|201782.6|201936.2|201786.2|201932.5|201782.5|8
1635218270000|2021-10-26 03:17:50|201933.4|201783.4|201930.9|201780.9|201934.4|201784.4|201930.9|201780.9|9
1635218280000|2021-10-26 03:18:00|201933.9|201783.9|201925.7|201775.7|201934.1|201784.1|201925.7|201775.7|19
1635218290000|2021-10-26 03:18:10|201927.5|201777.5|201927.2|201777.2|201930.1|201780.1|201923.8|201773.8|13
1635218300000|2021-10-26 03:18:20|201924.9|201774.9|201926.6|201776.6|201929.4|201779.4|201924.9|201774.9|10
1635218310000|2021-10-26 03:18:30|201927.1|201777.1|201924.7|201774.7|201935.2|201785.2|201922.8|201772.8|14
1635218320000|2021-10-26 03:18:40|201925.6|201775.6|201928.1|201778.1|201929.4|201779.4|201923.7|201773.7|11
1635218330000|2021-10-26 03:18:50|201926.1|201776.1|201924.7|201774.7|201934.9|201784.9|201923.5|201773.5|14
1635218340000|2021-10-26 03:19:00|201922.1|201772.1|201927|201777|201928.3|201778.3|201922.1|201772.1|10
1635218350000|2021-10-26 03:19:10|201923.5|201773.5|201928.5|201778.5|201929.2|201779.2|201922.6|201772.6|14
1635218360000|2021-10-26 03:19:20|201928.6|201778.6|201922.6|201772.6|201928.6|201778.6|201922.6|201772.6|10
1635218370000|2021-10-26 03:19:30|201924.4|201774.4|201926.3|201776.3|201928.4|201778.4|201923.4|201773.4|8
1635218380000|2021-10-26 03:19:40|201925.9|201775.9|201920.9|201770.9|201928.2|201778.2|201917.8|201767.8|16
1635218390000|2021-10-26 03:19:50|201931.3|201781.3|201928.9|201778.9|201931.3|201781.3|201923.4|201773.4|15
1635218400000|2021-10-26 03:20:00|201928.5|201778.5|201924.4|201774.4|201930.6|201780.6|201923.8|201773.8|22
1635218410000|2021-10-26 03:20:10|201923.7|201773.7|201923.6|201773.6|201925.7|201775.7|201923.4|201773.4|14
1635218420000|2021-10-26 03:20:20|201923.5|201773.5|201926.9|201776.9|201927.7|201777.7|201923.2|201773.2|10
1635218430000|2021-10-26 03:20:30|201926.7|201776.7|201924.6|201774.6|201927.5|201777.5|201924.2|201774.2|12
1635218440000|2021-10-26 03:20:40|201927.4|201777.4|201923.3|201773.3|201927.4|201777.4|201922.2|201772.2|16
1635218450000|2021-10-26 03:20:50|201923.5|201773.5|201923.7|201773.7|201927|201777|201922.6|201772.6|11
1635218460000|2021-10-26 03:21:00|201924.3|201774.3|201926.8|201776.8|201928.3|201778.3|201923.8|201773.8|12
1635218470000|2021-10-26 03:21:10|201926.1|201776.1|201923.4|201773.4|201927.3|201777.3|201922.6|201772.6|18
1635218480000|2021-10-26 03:21:20|201923.3|201773.3|201921.1|201771.1|201927.1|201777.1|201921.1|201771.1|10
1635218490000|2021-10-26 03:21:30|201923.1|201773.1|201927.7|201777.7|201936.3|201786.3|201920.4|201770.4|20
1635218500000|2021-10-26 03:21:40|201927.9|201777.9|201926.4|201776.4|201929.5|201779.5|201919.5|201769.5|12
1635218510000|2021-10-26 03:21:50|201933.6|201783.6|201928|201778|201933.6|201783.6|201928|201778|5
1635218520000|2021-10-26 03:22:00|201929.1|201779.1|201921.9|201771.9|201930.8|201780.8|201921|201771|11
1635218530000|2021-10-26 03:22:10|201924.8|201774.8|201922.3|201772.3|201924.8|201774.8|201921.7|201771.7|8
1635218540000|2021-10-26 03:22:20|201921|201771|201919.3|201769.3|201925.3|201775.3|201919.1|201769.1|16
1635218550000|2021-10-26 03:22:30|201919.9|201769.9|201925.9|201775.9|201925.9|201775.9|201919.4|201769.4|17
1635218560000|2021-10-26 03:22:40|201925.6|201775.6|201923.4|201773.4|201926.1|201776.1|201921.4|201771.4|17
1635218570000|2021-10-26 03:22:50|201924.9|201774.9|201922.3|201772.3|201925.4|201775.4|201921.2|201771.2|13
1635218580000|2021-10-26 03:23:00|201922|201772|201921.7|201771.7|201922.6|201772.6|201920.9|201770.9|9
1635218590000|2021-10-26 03:23:10|201921.1|201771.1|201925.4|201775.4|201925.8|201775.8|201918.8|201768.8|11
1635218600000|2021-10-26 03:23:20|201925.7|201775.7|201924.5|201774.5|201925.7|201775.7|201917.6|201767.6|19
1635218610000|2021-10-26 03:23:30|201925.3|201775.3|201922.8|201772.8|201925.5|201775.5|201922.4|201772.4|17
1635218620000|2021-10-26 03:23:40|201923.2|201773.2|201922.7|201772.7|201924.4|201774.4|201922.4|201772.4|9
1635218630000|2021-10-26 03:23:50|201922.1|201772.1|201919.4|201769.4|201922.1|201772.1|201919.4|201769.4|6
1635218640000|2021-10-26 03:24:00|201920|201770|201918.6|201768.6|201921.1|201771.1|201918.6|201768.6|7
1635218650000|2021-10-26 03:24:10|201918.5|201768.5|201920.1|201770.1|201926.8|201776.8|201917.2|201767.2|12
1635218660000|2021-10-26 03:24:20|201920.3|201770.3|201924.4|201774.4|201924.4|201774.4|201917.4|201767.4|12
1635218670000|2021-10-26 03:24:30|201926.3|201776.3|201920.3|201770.3|201926.3|201776.3|201919.8|201769.8|9
1635218680000|2021-10-26 03:24:40|201920.1|201770.1|201916.3|201766.3|201920.1|201770.1|201916.1|201766.1|8
1635218690000|2021-10-26 03:24:50|201917|201767|201913.3|201763.3|201923.1|201773.1|201913.3|201763.3|13
1635218700000|2021-10-26 03:25:00|201914.5|201764.5|201920.4|201770.4|201920.6|201770.6|201914.2|201764.2|17
1635218710000|2021-10-26 03:25:10|201919.4|201769.4|201926.1|201776.1|201927.3|201777.3|201919.4|201769.4|26
1635218720000|2021-10-26 03:25:20|201924.6|201774.6|201925.4|201775.4|201927.1|201777.1|201923.3|201773.3|10
1635218730000|2021-10-26 03:25:30|201925.5|201775.5|201924|201774|201925.7|201775.7|201924|201774|11
1635218740000|2021-10-26 03:25:40|201923.4|201773.4|201920.9|201770.9|201927.6|201777.6|201918.1|201768.1|19
1635218750000|2021-10-26 03:25:50|201920.7|201770.7|201917.7|201767.7|201922.2|201772.2|201916.2|201766.2|23
1635218760000|2021-10-26 03:26:00|201917.5|201767.5|201921.1|201771.1|201923.1|201773.1|201917.5|201767.5|8
1635218770000|2021-10-26 03:26:10|201921|201771|201919.3|201769.3|201922|201772|201919.3|201769.3|10
1635218780000|2021-10-26 03:26:20|201919.2|201769.2|201919.4|201769.4|201920.7|201770.7|201918.9|201768.9|14
1635218790000|2021-10-26 03:26:30|201917.8|201767.8|201920.4|201770.4|201922.6|201772.6|201917.7|201767.7|7
1635218800000|2021-10-26 03:26:40|201920.2|201770.2|201918.8|201768.8|201920.6|201770.6|201918.8|201768.8|4
1635218810000|2021-10-26 03:26:50|201917.3|201767.3|201922.8|201772.8|201924.2|201774.2|201917.3|201767.3|9
1635218820000|2021-10-26 03:27:00|201921.6|201771.6|201922.1|201772.1|201922.7|201772.7|201918.3|201768.3|8
1635218830000|2021-10-26 03:27:10|201921.6|201771.6|201917.5|201767.5|201929.9|201779.9|201917|201767|18
1635218840000|2021-10-26 03:27:20|201921.9|201771.9|201914.5|201764.5|201928.2|201778.2|201913.8|201763.8|17
1635218850000|2021-10-26 03:27:30|201914.6|201764.6|201916|201766|201916.9|201766.9|201914.1|201764.1|13
1635218860000|2021-10-26 03:27:40|201916.2|201766.2|201913.8|201763.8|201916.8|201766.8|201913.8|201763.8|6
1635218870000|2021-10-26 03:27:50|201913.5|201763.5|201915.6|201765.6|201917.1|201767.1|201913.4|201763.4|9
1635218880000|2021-10-26 03:28:00|201914.9|201764.9|201915.4|201765.4|201917.3|201767.3|201911|201761|14
1635218890000|2021-10-26 03:28:10|201915.1|201765.1|201920.3|201770.3|201922.1|201772.1|201913.4|201763.4|19
1635218900000|2021-10-26 03:28:20|201920.8|201770.8|201917.6|201767.6|201923.2|201773.2|201917.4|201767.4|12
1635218910000|2021-10-26 03:28:30|201919.4|201769.4|201920|201770|201920|201770|201916.8|201766.8|9
1635218920000|2021-10-26 03:28:40|201919|201769|201921.7|201771.7|201930|201780|201915.5|201765.5|15
1635218930000|2021-10-26 03:28:50|201925.9|201775.9|201915.3|201765.3|201925.9|201775.9|201915.3|201765.3|8
1635218940000|2021-10-26 03:29:00|201916.2|201766.2|201919.8|201769.8|201919.8|201769.8|201914.5|201764.5|10
1635218950000|2021-10-26 03:29:10|201918.8|201768.8|201924.2|201774.2|201924.2|201774.2|201917.3|201767.3|6
1635218960000|2021-10-26 03:29:20|201923.2|201773.2|201921.7|201771.7|201923.2|201773.2|201915.5|201765.5|6
1635218970000|2021-10-26 03:29:30|201921.5|201771.5|201917.7|201767.7|201921.5|201771.5|201916|201766|13
1635218980000|2021-10-26 03:29:40|201919.3|201769.3|201918.3|201768.3|201921.4|201771.4|201909.8|201759.8|14
1635218990000|2021-10-26 03:29:50|201915.1|201765.1|201918.1|201768.1|201918.5|201768.5|201913.2|201763.2|17
1635219000000|2021-10-26 03:30:00|201916.5|201766.5|201915|201765|201919.4|201769.4|201913.8|201763.8|20
1635219010000|2021-10-26 03:30:10|201914|201764|201913.8|201763.8|201920.6|201770.6|201913.7|201763.7|15
1635219020000|2021-10-26 03:30:20|201913.6|201763.6|201913.2|201763.2|201914.1|201764.1|201913.2|201763.2|5
1635219030000|2021-10-26 03:30:30|201917.4|201767.4|201918.4|201768.4|201920.5|201770.5|201913|201763|15
1635219040000|2021-10-26 03:30:40|201919.6|201769.6|201924|201774|201936.4|201786.4|201912.2|201762.2|18
1635219050000|2021-10-26 03:30:50|201923.9|201773.9|201921.2|201771.2|201926.6|201776.6|201918.1|201768.1|18
1635219060000|2021-10-26 03:31:00|201919.6|201769.6|201923.3|201773.3|201925.4|201775.4|201915.9|201765.9|22
1635219070000|2021-10-26 03:31:10|201924.6|201774.6|201921.8|201771.8|201924.6|201774.6|201920.8|201770.8|11
1635219080000|2021-10-26 03:31:20|201921.1|201771.1|201917.9|201767.9|201921.8|201771.8|201913.5|201763.5|8
1635219090000|2021-10-26 03:31:30|201918|201768|201916.4|201766.4|201918.4|201768.4|201916.4|201766.4|9
1635219100000|2021-10-26 03:31:40|201920.6|201770.6|201920|201770|201923.6|201773.6|201915.9|201765.9|19
1635219110000|2021-10-26 03:31:50|201918.8|201768.8|201918.5|201768.5|201918.8|201768.8|201917.7|201767.7|7
1635219120000|2021-10-26 03:32:00|201915.9|201765.9|201917.3|201767.3|201923.8|201773.8|201915.6|201765.6|16
1635219130000|2021-10-26 03:32:10|201921.4|201771.4|201925.3|201775.3|201927.8|201777.8|201916.9|201766.9|14
1635219140000|2021-10-26 03:32:20|201922.6|201772.6|201926.6|201776.6|201930.7|201780.7|201922.6|201772.6|7
1635219150000|2021-10-26 03:32:30|201925.8|201775.8|201920.8|201770.8|201925.8|201775.8|201918.1|201768.1|14
1635219160000|2021-10-26 03:32:40|201920.7|201770.7|201918|201768|201920.7|201770.7|201917.4|201767.4|10
1635219170000|2021-10-26 03:32:50|201917.7|201767.7|201917.7|201767.7|201927.4|201777.4|201917.1|201767.1|10
1635219180000|2021-10-26 03:33:00|201919|201769|201919.4|201769.4|201919.4|201769.4|201918.1|201768.1|9
1635219190000|2021-10-26 03:33:10|201918.7|201768.7|201920.9|201770.9|201923.6|201773.6|201917.4|201767.4|17
1635219200000|2021-10-26 03:33:20|201920.4|201770.4|201918.9|201768.9|201920.4|201770.4|201918.9|201768.9|5
1635219210000|2021-10-26 03:33:30|201918.8|201768.8|201917.9|201767.9|201918.8|201768.8|201916.4|201766.4|7
1635219220000|2021-10-26 03:33:40|201916.8|201766.8|201912.3|201762.3|201916.8|201766.8|201912.3|201762.3|4
1635219230000|2021-10-26 03:33:50|201911.1|201761.1|201914.5|201764.5|201920.3|201770.3|201910|201760|10
1635219240000|2021-10-26 03:34:00|201916.4|201766.4|201918.3|201768.3|201924.6|201774.6|201916.4|201766.4|19
1635219250000|2021-10-26 03:34:10|201919|201769|201916.9|201766.9|201919.1|201769.1|201915.8|201765.8|11
1635219260000|2021-10-26 03:34:20|201917.3|201767.3|201920.4|201770.4|201925.7|201775.7|201917.2|201767.2|16
1635219270000|2021-10-26 03:34:30|201921.1|201771.1|201922.4|201772.4|201926.4|201776.4|201921.1|201771.1|13
1635219280000|2021-10-26 03:34:40|201923|201773|201922.5|201772.5|201923.1|201773.1|201921.3|201771.3|13
1635219290000|2021-10-26 03:34:50|201923.3|201773.3|201919.2|201769.2|201923.3|201773.3|201919.2|201769.2|9
1635219300000|2021-10-26 03:35:00|201919.4|201769.4|201920.4|201770.4|201929.7|201779.7|201917.6|201767.6|23
1635219310000|2021-10-26 03:35:10|201922.5|201772.5|201916.9|201766.9|201922.5|201772.5|201916.9|201766.9|10
1635219320000|2021-10-26 03:35:20|201917.3|201767.3|201921.7|201771.7|201922.8|201772.8|201917.2|201767.2|11
1635219330000|2021-10-26 03:35:30|201921.3|201771.3|201919.8|201769.8|201921.3|201771.3|201919.8|201769.8|8
1635219340000|2021-10-26 03:35:40|201920|201770|201921.1|201771.1|201924.2|201774.2|201920|201770|13
1635219350000|2021-10-26 03:35:50|201918.8|201768.8|201924.9|201774.9|201928.8|201778.8|201916.9|201766.9|23
1635219360000|2021-10-26 03:36:00|201923.3|201773.3|201921.6|201771.6|201928.4|201778.4|201920.1|201770.1|15
1635219370000|2021-10-26 03:36:10|201922.1|201772.1|201924.3|201774.3|201924.3|201774.3|201918.2|201768.2|12
1635219380000|2021-10-26 03:36:20|201923.7|201773.7|201923.8|201773.8|201930.5|201780.5|201923.1|201773.1|16
1635219390000|2021-10-26 03:36:30|201922.8|201772.8|201923.1|201773.1|201924.5|201774.5|201921.9|201771.9|12
1635219400000|2021-10-26 03:36:40|201921.7|201771.7|201914.8|201764.8|201923.2|201773.2|201914.8|201764.8|16
1635219410000|2021-10-26 03:36:50|201915.5|201765.5|201920|201770|201922.3|201772.3|201915.5|201765.5|9
1635219420000|2021-10-26 03:37:00|201919.7|201769.7|201918.3|201768.3|201923.4|201773.4|201915.1|201765.1|18
1635219430000|2021-10-26 03:37:10|201914|201764|201921.4|201771.4|201924.6|201774.6|201913.7|201763.7|22
1635219440000|2021-10-26 03:37:20|201920.8|201770.8|201925.7|201775.7|201929.6|201779.6|201917.9|201767.9|14
1635219450000|2021-10-26 03:37:30|201922.5|201772.5|201921.1|201771.1|201924.8|201774.8|201918.8|201768.8|17
1635219460000|2021-10-26 03:37:40|201922.4|201772.4|201915.8|201765.8|201922.4|201772.4|201915.1|201765.1|18
1635219470000|2021-10-26 03:37:50|201916.6|201766.6|201917.6|201767.6|201922|201772|201916.6|201766.6|17
1635219480000|2021-10-26 03:38:00|201918.6|201768.6|201918.6|201768.6|201918.8|201768.8|201916.2|201766.2|7
1635219490000|2021-10-26 03:38:10|201919.5|201769.5|201918.7|201768.7|201920.5|201770.5|201915.9|201765.9|10
1635219500000|2021-10-26 03:38:20|201913.9|201763.9|201921.9|201771.9|201923.7|201773.7|201913.9|201763.9|23
1635219510000|2021-10-26 03:38:30|201921.2|201771.2|201915.6|201765.6|201923.3|201773.3|201914.1|201764.1|14
1635219520000|2021-10-26 03:38:40|201915.5|201765.5|201919|201769|201923.2|201773.2|201915.5|201765.5|18
1635219530000|2021-10-26 03:38:50|201920.1|201770.1|201923|201773|201927.4|201777.4|201920.1|201770.1|12
1635219540000|2021-10-26 03:39:00|201924.6|201774.6|201919.7|201769.7|201928.5|201778.5|201919.7|201769.7|13
1635219550000|2021-10-26 03:39:10|201920.5|201770.5|201919.1|201769.1|201922.2|201772.2|201916.2|201766.2|20
1635219560000|2021-10-26 03:39:20|201918.2|201768.2|201917.9|201767.9|201922.8|201772.8|201917.9|201767.9|14
1635219570000|2021-10-26 03:39:30|201918.8|201768.8|201918.9|201768.9|201920.2|201770.2|201917.7|201767.7|14
1635219580000|2021-10-26 03:39:40|201920.7|201770.7|201923.2|201773.2|201927.3|201777.3|201914.7|201764.7|11
1635219590000|2021-10-26 03:39:50|201922.4|201772.4|201922.7|201772.7|201929.9|201779.9|201921.4|201771.4|14
1635219600000|2021-10-26 03:40:00|201921.1|201771.1|201920.7|201770.7|201924.5|201774.5|201919.7|201769.7|22
1635219610000|2021-10-26 03:40:10|201919.9|201769.9|201918.7|201768.7|201921.1|201771.1|201918.4|201768.4|13
1635219620000|2021-10-26 03:40:20|201917.7|201767.7|201919.1|201769.1|201924.1|201774.1|201916.4|201766.4|14
1635219630000|2021-10-26 03:40:30|201916.8|201766.8|201919.3|201769.3|201923.9|201773.9|201915.2|201765.2|18
1635219640000|2021-10-26 03:40:40|201919.7|201769.7|201920.8|201770.8|201920.9|201770.9|201918.4|201768.4|14
1635219650000|2021-10-26 03:40:50|201921.3|201771.3|201917.4|201767.4|201921.3|201771.3|201917.2|201767.2|17
1635219660000|2021-10-26 03:41:00|201917.9|201767.9|201924.5|201774.5|201927.6|201777.6|201916.4|201766.4|16
1635219670000|2021-10-26 03:41:10|201930.1|201780.1|201914.2|201764.2|201930.1|201780.1|201914.2|201764.2|10
1635219680000|2021-10-26 03:41:20|201914.9|201764.9|201913.1|201763.1|201916|201766|201913.1|201763.1|17
1635219690000|2021-10-26 03:41:30|201914.1|201764.1|201922.1|201772.1|201923.4|201773.4|201913.6|201763.6|15
1635219700000|2021-10-26 03:41:40|201920.6|201770.6|201917.7|201767.7|201920.6|201770.6|201917.7|201767.7|4
1635219710000|2021-10-26 03:41:50|201918.5|201768.5|201917.3|201767.3|201919|201769|201913.8|201763.8|9
1635219720000|2021-10-26 03:42:00|201917.5|201767.5|201918.1|201768.1|201920.5|201770.5|201916.7|201766.7|10
1635219730000|2021-10-26 03:42:10|201918.3|201768.3|201916|201766|201923.1|201773.1|201913.5|201763.5|7
1635219740000|2021-10-26 03:42:20|201917.7|201767.7|201917.9|201767.9|201920.8|201770.8|201915.5|201765.5|5
1635219750000|2021-10-26 03:42:30|201917.7|201767.7|201915.7|201765.7|201917.7|201767.7|201912.3|201762.3|11
1635219760000|2021-10-26 03:42:40|201915.6|201765.6|201914.8|201764.8|201915.9|201765.9|201914.7|201764.7|19
1635219770000|2021-10-26 03:42:50|201915.1|201765.1|201914.6|201764.6|201917.7|201767.7|201913.9|201763.9|11
1635219780000|2021-10-26 03:43:00|201915.2|201765.2|201910.2|201760.2|201915.2|201765.2|201909.3|201759.3|9
1635219790000|2021-10-26 03:43:10|201910.1|201760.1|201909.2|201759.2|201911.3|201761.3|201908.7|201758.7|7
1635219800000|2021-10-26 03:43:20|201920.8|201770.8|201917|201767|201920.8|201770.8|201915.6|201765.6|6
1635219810000|2021-10-26 03:43:30|201916.8|201766.8|201914.6|201764.6|201916.8|201766.8|201914.5|201764.5|9
1635219820000|2021-10-26 03:43:40|201915.3|201765.3|201912.3|201762.3|201916.5|201766.5|201912|201762|16
1635219830000|2021-10-26 03:43:50|201911.2|201761.2|201909.8|201759.8|201911.8|201761.8|201909.1|201759.1|9
1635219840000|2021-10-26 03:44:00|201918.2|201768.2|201909.3|201759.3|201918.2|201768.2|201909.3|201759.3|8
1635219850000|2021-10-26 03:44:10|201909.6|201759.6|201909.3|201759.3|201910.1|201760.1|201909.2|201759.2|8
1635219860000|2021-10-26 03:44:20|201909.7|201759.7|201919|201769|201921.5|201771.5|201909.7|201759.7|8
1635219870000|2021-10-26 03:44:30|201920.9|201770.9|201915|201765|201920.9|201770.9|201915|201765|3
1635219880000|2021-10-26 03:44:40|201918.1|201768.1|201919.7|201769.7|201920.2|201770.2|201917.5|201767.5|4
1635219890000|2021-10-26 03:44:50|201913|201763|201914|201764|201914|201764|201913|201763|3
1635219900000|2021-10-26 03:45:00|201908.9|201758.9|201917.1|201767.1|201919.4|201769.4|201908.9|201758.9|10
1635219910000|2021-10-26 03:45:10|201916.8|201766.8|201919.9|201769.9|201922.2|201772.2|201914.8|201764.8|15
1635219920000|2021-10-26 03:45:20|201919.8|201769.8|201919.8|201769.8|201919.8|201769.8|201917.5|201767.5|17
1635219930000|2021-10-26 03:45:30|201919.6|201769.6|201922.4|201772.4|201923.3|201773.3|201916.7|201766.7|12
1635219940000|2021-10-26 03:45:40|201922.3|201772.3|201917.5|201767.5|201922.3|201772.3|201917.5|201767.5|14
1635219950000|2021-10-26 03:45:50|201918|201768|201916.4|201766.4|201918.5|201768.5|201915.7|201765.7|14
1635219960000|2021-10-26 03:46:00|201916.3|201766.3|201913.9|201763.9|201918.8|201768.8|201913.7|201763.7|12
1635219970000|2021-10-26 03:46:10|201914|201764|201913|201763|201916.3|201766.3|201912.3|201762.3|22
1635219980000|2021-10-26 03:46:20|201913.2|201763.2|201917.2|201767.2|201917.2|201767.2|201912.7|201762.7|25
1635219990000|2021-10-26 03:46:30|201916.3|201766.3|201914.5|201764.5|201916.4|201766.4|201914.2|201764.2|13
1635220000000|2021-10-26 03:46:40|201914.9|201764.9|201919.9|201769.9|201921.9|201771.9|201914.9|201764.9|22
1635220010000|2021-10-26 03:46:50|201920.6|201770.6|201917.4|201767.4|201920.6|201770.6|201917.1|201767.1|10
1635220020000|2021-10-26 03:47:00|201918.3|201768.3|201915|201765|201918.3|201768.3|201914.7|201764.7|13
1635220030000|2021-10-26 03:47:10|201914.7|201764.7|201917.6|201767.6|201921|201771|201912.4|201762.4|23
1635220040000|2021-10-26 03:47:20|201917.7|201767.7|201914.2|201764.2|201917.7|201767.7|201913.8|201763.8|13
1635220050000|2021-10-26 03:47:30|201914.6|201764.6|201913.3|201763.3|201916.9|201766.9|201913.3|201763.3|15
1635220060000|2021-10-26 03:47:40|201913.5|201763.5|201912.7|201762.7|201913.5|201763.5|201911.8|201761.8|11
1635220070000|2021-10-26 03:47:50|201912.4|201762.4|201914.7|201764.7|201917.3|201767.3|201912.4|201762.4|8
1635220080000|2021-10-26 03:48:00|201914.9|201764.9|201910.4|201760.4|201914.9|201764.9|201909.9|201759.9|17
1635220090000|2021-10-26 03:48:10|201910.2|201760.2|201912.2|201762.2|201915.6|201765.6|201908.5|201758.5|18
1635220100000|2021-10-26 03:48:20|201911.9|201761.9|201915.9|201765.9|201918.2|201768.2|201910.3|201760.3|12
1635220110000|2021-10-26 03:48:30|201916.3|201766.3|201914.9|201764.9|201917|201767|201914.6|201764.6|8
1635220120000|2021-10-26 03:48:40|201915.4|201765.4|201912.7|201762.7|201916|201766|201912.7|201762.7|11
1635220130000|2021-10-26 03:48:50|201911.4|201761.4|201911.6|201761.6|201911.7|201761.7|201911.1|201761.1|11
1635220140000|2021-10-26 03:49:00|201912.6|201762.6|201912.2|201762.2|201914.3|201764.3|201911.5|201761.5|11
1635220150000|2021-10-26 03:49:10|201908.9|201758.9|201909.6|201759.6|201910.1|201760.1|201908.9|201758.9|11
1635220160000|2021-10-26 03:49:20|201909.7|201759.7|201914.9|201764.9|201920.7|201770.7|201909.2|201759.2|15
1635220170000|2021-10-26 03:49:30|201914.4|201764.4|201913.7|201763.7|201915.7|201765.7|201913.6|201763.6|20
1635220180000|2021-10-26 03:49:40|201912.7|201762.7|201916.6|201766.6|201917.2|201767.2|201912.4|201762.4|14
1635220190000|2021-10-26 03:49:50|201913.9|201763.9|201908.7|201758.7|201914.3|201764.3|201908.7|201758.7|7
1635220200000|2021-10-26 03:50:00|201909.2|201759.2|201911.2|201761.2|201914.4|201764.4|201908.4|201758.4|12
1635220210000|2021-10-26 03:50:10|201911.5|201761.5|201911.8|201761.8|201912.1|201762.1|201910.6|201760.6|8
1635220220000|2021-10-26 03:50:20|201911.7|201761.7|201908.7|201758.7|201911.7|201761.7|201908.4|201758.4|9
1635220230000|2021-10-26 03:50:30|201909.1|201759.1|201912.7|201762.7|201914.7|201764.7|201908.7|201758.7|14
1635220240000|2021-10-26 03:50:40|201912.5|201762.5|201911.2|201761.2|201912.5|201762.5|201910.9|201760.9|4
1635220250000|2021-10-26 03:50:50|201912.6|201762.6|201912.6|201762.6|201914.3|201764.3|201912.6|201762.6|3
1635220260000|2021-10-26 03:51:00|201919.6|201769.6|201908|201758|201919.6|201769.6|201908|201758|7
1635220270000|2021-10-26 03:51:10|201908.2|201758.2|201907.7|201757.7|201908.2|201758.2|201907.7|201757.7|2
1635220280000|2021-10-26 03:51:20|201921.4|201771.4|201910.9|201760.9|201921.4|201771.4|201910.9|201760.9|11
1635220290000|2021-10-26 03:51:30|201911.7|201761.7|201910.9|201760.9|201911.7|201761.7|201910.8|201760.8|10
1635220300000|2021-10-26 03:51:40|201911.2|201761.2|201909.3|201759.3|201914.5|201764.5|201909.3|201759.3|10
1635220310000|2021-10-26 03:51:50|201909|201759|201908.6|201758.6|201909.1|201759.1|201908.6|201758.6|9
1635220320000|2021-10-26 03:52:00|201908.8|201758.8|201908.6|201758.6|201915.3|201765.3|201908.6|201758.6|12
1635220330000|2021-10-26 03:52:10|201908.1|201758.1|201908.2|201758.2|201908.8|201758.8|201908.1|201758.1|8
1635220340000|2021-10-26 03:52:20|201915|201765|201910.9|201760.9|201915|201765|201910.7|201760.7|7
1635220350000|2021-10-26 03:52:30|201911.1|201761.1|201911.7|201761.7|201911.7|201761.7|201911|201761|7
1635220360000|2021-10-26 03:52:40|201912|201762|201911.8|201761.8|201914.7|201764.7|201911.8|201761.8|5
1635220370000|2021-10-26 03:52:50|201912.8|201762.8|201906.3|201756.3|201912.8|201762.8|201905.5|201755.5|4
1635220380000|2021-10-26 03:53:00|201916.3|201766.3|201910.2|201760.2|201916.3|201766.3|201910.2|201760.2|4
1635220390000|2021-10-26 03:53:10|201911.1|201761.1|201911.5|201761.5|201911.5|201761.5|201910.9|201760.9|6
1635220400000|2021-10-26 03:53:20|201915.3|201765.3|201912|201762|201916.3|201766.3|201911.7|201761.7|10
1635220410000|2021-10-26 03:53:30|201912.2|201762.2|201908.7|201758.7|201912.5|201762.5|201908.5|201758.5|7
1635220420000|2021-10-26 03:53:40|201909.1|201759.1|201911.3|201761.3|201912.1|201762.1|201908.8|201758.8|9
1635220430000|2021-10-26 03:53:50|201910.9|201760.9|201908.3|201758.3|201910.9|201760.9|201908.1|201758.1|12
1635220440000|2021-10-26 03:54:00|201908.2|201758.2|201908.5|201758.5|201908.8|201758.8|201908.2|201758.2|3
1635220450000|2021-10-26 03:54:10|201908.2|201758.2|201909.9|201759.9|201911.5|201761.5|201908.2|201758.2|12
1635220460000|2021-10-26 03:54:20|201910.2|201760.2|201908.5|201758.5|201910.4|201760.4|201908.3|201758.3|8
1635220470000|2021-10-26 03:54:30|201908.3|201758.3|201911.1|201761.1|201913.9|201763.9|201908.3|201758.3|5
1635220480000|2021-10-26 03:54:40|201910.6|201760.6|201910.7|201760.7|201910.8|201760.8|201910.3|201760.3|5
1635220490000|2021-10-26 03:54:50|201907.9|201757.9|201908.3|201758.3|201908.6|201758.6|201907.3|201757.3|11
1635220500000|2021-10-26 03:55:00|201909|201759|201908.3|201758.3|201912.6|201762.6|201908.3|201758.3|7
1635220510000|2021-10-26 03:55:10|201906.8|201756.8|201910|201760|201910.5|201760.5|201906.8|201756.8|11
1635220520000|2021-10-26 03:55:20|201909.3|201759.3|201909.3|201759.3|201909.3|201759.3|201909|201759|8
1635220530000|2021-10-26 03:55:30|201909.5|201759.5|201911.6|201761.6|201913.8|201763.8|201909.4|201759.4|9
1635220540000|2021-10-26 03:55:40|201911.3|201761.3|201908.4|201758.4|201911.4|201761.4|201908.4|201758.4|7
1635220550000|2021-10-26 03:55:50|201908.7|201758.7|201908.9|201758.9|201909|201759|201908.6|201758.6|7
1635220560000|2021-10-26 03:56:00|201909.1|201759.1|201912.9|201762.9|201913.8|201763.8|201909.1|201759.1|4
1635220570000|2021-10-26 03:56:10|201911.8|201761.8|201910.2|201760.2|201911.8|201761.8|201905.4|201755.4|5
1635220580000|2021-10-26 03:56:20|201911.5|201761.5|201914.9|201764.9|201914.9|201764.9|201909.5|201759.5|11
1635220590000|2021-10-26 03:56:30|201912.4|201762.4|201916.6|201766.6|201924.9|201774.9|201905.3|201755.3|17
1635220600000|2021-10-26 03:56:40|201917.4|201767.4|201913.7|201763.7|201931.6|201781.6|201913.5|201763.5|18
1635220610000|2021-10-26 03:56:50|201913.3|201763.3|201917|201767|201922.8|201772.8|201913.3|201763.3|13
1635220620000|2021-10-26 03:57:00|201918.7|201768.7|201918.7|201768.7|201921.3|201771.3|201915.9|201765.9|16
1635220630000|2021-10-26 03:57:10|201917.4|201767.4|201914.5|201764.5|201919.8|201769.8|201914.5|201764.5|18
1635220640000|2021-10-26 03:57:20|201916.8|201766.8|201917.8|201767.8|201919.6|201769.6|201916.7|201766.7|6
1635220650000|2021-10-26 03:57:30|201916.5|201766.5|201916.6|201766.6|201923.5|201773.5|201913|201763|8
1635220660000|2021-10-26 03:57:40|201916.4|201766.4|201914|201764|201917|201767|201914|201764|13
1635220670000|2021-10-26 03:57:50|201913.8|201763.8|201913.7|201763.7|201914.1|201764.1|201912.5|201762.5|6
1635220680000|2021-10-26 03:58:00|201912.6|201762.6|201915.2|201765.2|201919.7|201769.7|201909.6|201759.6|13
1635220690000|2021-10-26 03:58:10|201914.3|201764.3|201915.5|201765.5|201916.7|201766.7|201909.5|201759.5|12
1635220700000|2021-10-26 03:58:20|201914.2|201764.2|201920.4|201770.4|201920.4|201770.4|201907.4|201757.4|15
1635220710000|2021-10-26 03:58:30|201913.3|201763.3|201916.5|201766.5|201921.9|201771.9|201912|201762|12
1635220720000|2021-10-26 03:58:40|201915|201765|201914.6|201764.6|201919.7|201769.7|201912.7|201762.7|12
1635220730000|2021-10-26 03:58:50|201914.3|201764.3|201913.1|201763.1|201916.9|201766.9|201913.1|201763.1|9
1635220740000|2021-10-26 03:59:00|201913.3|201763.3|201913.1|201763.1|201913.3|201763.3|201912.2|201762.2|3
1635220750000|2021-10-26 03:59:10|201913.9|201763.9|201913.2|201763.2|201923.7|201773.7|201910.7|201760.7|14
1635220760000|2021-10-26 03:59:20|201921.3|201771.3|201915.4|201765.4|201921.3|201771.3|201910.7|201760.7|16
1635220770000|2021-10-26 03:59:30|201914.5|201764.5|201912.5|201762.5|201924.6|201774.6|201908|201758|18
1635220780000|2021-10-26 03:59:40|201912|201762|201911.7|201761.7|201919.9|201769.9|201911.2|201761.2|12
1635220790000|2021-10-26 03:59:50|201911.2|201761.2|201919.4|201769.4|201922.8|201772.8|201911.2|201761.2|16
1635220800000|2021-10-26 04:00:00|201916.7|201766.7|201915|201765|201918.2|201768.2|201911.9|201761.9|23
1635220810000|2021-10-26 04:00:10|201915.5|201765.5|201915.2|201765.2|201916.5|201766.5|201911.5|201761.5|17
1635220820000|2021-10-26 04:00:20|201914.2|201764.2|201916|201766|201916.8|201766.8|201912.4|201762.4|12
1635220830000|2021-10-26 04:00:30|201915.7|201765.7|201917.4|201767.4|201921.9|201771.9|201915.1|201765.1|6
1635220840000|2021-10-26 04:00:40|201925.1|201775.1|201912|201762|201925.1|201775.1|201911.3|201761.3|14
1635220850000|2021-10-26 04:00:50|201911.3|201761.3|201913.7|201763.7|201922.9|201772.9|201910.4|201760.4|16
1635220860000|2021-10-26 04:01:00|201916.7|201766.7|201916|201766|201917.8|201767.8|201913.6|201763.6|15
1635220870000|2021-10-26 04:01:10|201918.9|201768.9|201917.1|201767.1|201920.2|201770.2|201915.2|201765.2|11
1635220880000|2021-10-26 04:01:20|201915.6|201765.6|201916.1|201766.1|201919.9|201769.9|201914.6|201764.6|17
1635220890000|2021-10-26 04:01:30|201916.5|201766.5|201913.1|201763.1|201916.5|201766.5|201912.1|201762.1|9
1635220900000|2021-10-26 04:01:40|201913.6|201763.6|201918.4|201768.4|201919.8|201769.8|201912.7|201762.7|10
1635220910000|2021-10-26 04:01:50|201917.3|201767.3|201914.8|201764.8|201918|201768|201914.8|201764.8|12
1635220920000|2021-10-26 04:02:00|201915.4|201765.4|201917.7|201767.7|201917.7|201767.7|201915.1|201765.1|10
1635220930000|2021-10-26 04:02:10|201913.9|201763.9|201921.5|201771.5|201926.3|201776.3|201913.5|201763.5|10
1635220940000|2021-10-26 04:02:20|201923.1|201773.1|201917.1|201767.1|201924.6|201774.6|201917.1|201767.1|16
1635220950000|2021-10-26 04:02:30|201919.7|201769.7|201918.4|201768.4|201922.9|201772.9|201916.8|201766.8|9
1635220960000|2021-10-26 04:02:40|201917.6|201767.6|201919.2|201769.2|201920.2|201770.2|201915.9|201765.9|7
1635220970000|2021-10-26 04:02:50|201924.5|201774.5|201918.5|201768.5|201924.5|201774.5|201918.5|201768.5|11
1635220980000|2021-10-26 04:03:00|201919.8|201769.8|201914.6|201764.6|201920.3|201770.3|201914.6|201764.6|17
1635220990000|2021-10-26 04:03:10|201914.1|201764.1|201916.1|201766.1|201918.8|201768.8|201913.5|201763.5|13
1635221000000|2021-10-26 04:03:20|201915.7|201765.7|201916.1|201766.1|201919.1|201769.1|201914.2|201764.2|18
1635221010000|2021-10-26 04:03:30|201915.9|201765.9|201917|201767|201926.4|201776.4|201912.7|201762.7|21
1635221020000|2021-10-26 04:03:40|201922.3|201772.3|201919.8|201769.8|201926.5|201776.5|201917.1|201767.1|10
1635221030000|2021-10-26 04:03:50|201919.7|201769.7|201920.7|201770.7|201925.8|201775.8|201918.2|201768.2|16
1635221040000|2021-10-26 04:04:00|201921.2|201771.2|201919.5|201769.5|201923.1|201773.1|201919.5|201769.5|10
1635221050000|2021-10-26 04:04:10|201925.3|201775.3|201919|201769|201925.3|201775.3|201916.4|201766.4|16
1635221060000|2021-10-26 04:04:20|201918.2|201768.2|201913.2|201763.2|201922.2|201772.2|201913.1|201763.1|7
1635221070000|2021-10-26 04:04:30|201915.6|201765.6|201915.2|201765.2|201915.8|201765.8|201915.2|201765.2|3
1635221080000|2021-10-26 04:04:40|201910.6|201760.6|201912.2|201762.2|201915.3|201765.3|201910.4|201760.4|10
1635221090000|2021-10-26 04:04:50|201913.2|201763.2|201920.1|201770.1|201920.6|201770.6|201913|201763|9
1635221100000|2021-10-26 04:05:00|201918.8|201768.8|201914.2|201764.2|201922.9|201772.9|201914.2|201764.2|7
1635221110000|2021-10-26 04:05:10|201913.8|201763.8|201919.6|201769.6|201923.9|201773.9|201913.8|201763.8|17
1635221120000|2021-10-26 04:05:20|201918.3|201768.3|201915.8|201765.8|201918.3|201768.3|201914.8|201764.8|5
1635221130000|2021-10-26 04:05:30|201915.9|201765.9|201919.4|201769.4|201922.3|201772.3|201915.9|201765.9|6
1635221140000|2021-10-26 04:05:40|201918.7|201768.7|201911.1|201761.1|201921.4|201771.4|201911.1|201761.1|7
1635221150000|2021-10-26 04:05:50|201919.6|201769.6|201926.6|201776.6|201926.6|201776.6|201914.2|201764.2|5
1635221160000|2021-10-26 04:06:00|201922.1|201772.1|201919.8|201769.8|201925.2|201775.2|201919.8|201769.8|5
1635221170000|2021-10-26 04:06:10|201918.5|201768.5|201914.5|201764.5|201918.5|201768.5|201914.5|201764.5|7
1635221180000|2021-10-26 04:06:20|201913.7|201763.7|201913.6|201763.6|201914.8|201764.8|201913.5|201763.5|5
1635221190000|2021-10-26 04:06:30|201913.9|201763.9|201912.5|201762.5|201913.9|201763.9|201912.1|201762.1|5
1635221200000|2021-10-26 04:06:40|201912.2|201762.2|201927.4|201777.4|201930.5|201780.5|201911.6|201761.6|7
1635221210000|2021-10-26 04:06:50|201921.5|201771.5|201916.2|201766.2|201924.4|201774.4|201915.6|201765.6|11
1635221220000|2021-10-26 04:07:00|201916.6|201766.6|201915.2|201765.2|201917.3|201767.3|201915.2|201765.2|11
1635221230000|2021-10-26 04:07:10|201915.1|201765.1|201918.4|201768.4|201919.6|201769.6|201912.9|201762.9|15
1635221240000|2021-10-26 04:07:20|201918.8|201768.8|201923|201773|201923|201773|201916.1|201766.1|15
1635221250000|2021-10-26 04:07:30|201916.4|201766.4|201918.5|201768.5|201925.4|201775.4|201915.4|201765.4|19
1635221260000|2021-10-26 04:07:40|201916.8|201766.8|201919.9|201769.9|201924.1|201774.1|201914.7|201764.7|10
1635221270000|2021-10-26 04:07:50|201915.7|201765.7|201911.5|201761.5|201918.2|201768.2|201911.5|201761.5|9
1635221280000|2021-10-26 04:08:00|201911.8|201761.8|201924.4|201774.4|201925.1|201775.1|201911.8|201761.8|21
1635221290000|2021-10-26 04:08:10|201919.5|201769.5|201913.9|201763.9|201919.5|201769.5|201913.6|201763.6|17
1635221300000|2021-10-26 04:08:20|201914.1|201764.1|201915.9|201765.9|201919.5|201769.5|201913.6|201763.6|11
1635221310000|2021-10-26 04:08:30|201916.5|201766.5|201918.5|201768.5|201921.5|201771.5|201913.4|201763.4|9
1635221320000|2021-10-26 04:08:40|201919.2|201769.2|201920.2|201770.2|201923.2|201773.2|201919.2|201769.2|16
1635221330000|2021-10-26 04:08:50|201920.3|201770.3|201907.2|201757.2|201924.2|201774.2|201904.9|201754.9|17
1635221340000|2021-10-26 04:09:00|201907.5|201757.5|201908.2|201758.2|201910.8|201760.8|201905.6|201755.6|11
1635221350000|2021-10-26 04:09:10|201908|201758|201909.8|201759.8|201912.8|201762.8|201907.3|201757.3|11
1635221360000|2021-10-26 04:09:20|201909.7|201759.7|201904.8|201754.8|201909.7|201759.7|201904.2|201754.2|13
1635221370000|2021-10-26 04:09:30|201905.2|201755.2|201905.1|201755.1|201905.2|201755.2|201904.4|201754.4|10
1635221380000|2021-10-26 04:09:40|201904.7|201754.7|201906.4|201756.4|201907.4|201757.4|201904|201754|9
1635221390000|2021-10-26 04:09:50|201905.6|201755.6|201904.3|201754.3|201906.3|201756.3|201904.3|201754.3|9
1635221400000|2021-10-26 04:10:00|201903.7|201753.7|201904.1|201754.1|201904.8|201754.8|201903.7|201753.7|5
1635221410000|2021-10-26 04:10:10|201903.9|201753.9|201906.5|201756.5|201907.6|201757.6|201903.9|201753.9|3
1635221420000|2021-10-26 04:10:20|201906.1|201756.1|201905.1|201755.1|201906.1|201756.1|201905.1|201755.1|5
1635221430000|2021-10-26 04:10:30|201907.4|201757.4|201907.7|201757.7|201913.9|201763.9|201904.8|201754.8|19
1635221440000|2021-10-26 04:10:40|201908|201758|201908.1|201758.1|201916.6|201766.6|201908|201758|23
1635221450000|2021-10-26 04:10:50|201909.7|201759.7|201912.1|201762.1|201912.6|201762.6|201906.7|201756.7|18
1635221460000|2021-10-26 04:11:00|201912.7|201762.7|201907.8|201757.8|201912.7|201762.7|201907.8|201757.8|10
1635221470000|2021-10-26 04:11:10|201907.4|201757.4|201921.3|201771.3|201921.3|201771.3|201907.4|201757.4|13
1635221480000|2021-10-26 04:11:20|201919.2|201769.2|201920.8|201770.8|201931.3|201781.3|201911.7|201761.7|9
1635221490000|2021-10-26 04:11:30|201920.3|201770.3|201919.1|201769.1|201920.3|201770.3|201917.8|201767.8|11
1635221500000|2021-10-26 04:11:40|201918.8|201768.8|201918.1|201768.1|201918.8|201768.8|201917.5|201767.5|8
1635221510000|2021-10-26 04:11:50|201913.3|201763.3|201919.6|201769.6|201920.8|201770.8|201912.6|201762.6|9
1635221520000|2021-10-26 04:12:00|201915.7|201765.7|201917.8|201767.8|201917.8|201767.8|201913.9|201763.9|10
1635221530000|2021-10-26 04:12:10|201916.2|201766.2|201914|201764|201917.7|201767.7|201912.3|201762.3|15
1635221540000|2021-10-26 04:12:20|201914.9|201764.9|201914.4|201764.4|201916.7|201766.7|201913|201763|8
1635221550000|2021-10-26 04:12:30|201913.5|201763.5|201914|201764|201918.2|201768.2|201907.3|201757.3|15
1635221560000|2021-10-26 04:12:40|201913.7|201763.7|201915.3|201765.3|201917|201767|201913.7|201763.7|8
1635221570000|2021-10-26 04:12:50|201914.2|201764.2|201917.5|201767.5|201917.5|201767.5|201913.6|201763.6|10
1635221580000|2021-10-26 04:13:00|201917.8|201767.8|201917.5|201767.5|201919.1|201769.1|201917.2|201767.2|10
1635221590000|2021-10-26 04:13:10|201917.2|201767.2|201917.4|201767.4|201917.8|201767.8|201913.4|201763.4|13
1635221600000|2021-10-26 04:13:20|201913.5|201763.5|201918.4|201768.4|201918.8|201768.8|201913.5|201763.5|12
1635221610000|2021-10-26 04:13:30|201917.4|201767.4|201916.7|201766.7|201929.4|201779.4|201916.1|201766.1|11
1635221620000|2021-10-26 04:13:40|201915.7|201765.7|201916.3|201766.3|201918.4|201768.4|201915.5|201765.5|10
1635221630000|2021-10-26 04:13:50|201917|201767|201919.3|201769.3|201919.7|201769.7|201916.9|201766.9|7
1635221640000|2021-10-26 04:14:00|201922.7|201772.7|201920.8|201770.8|201923.9|201773.9|201920.5|201770.5|12
1635221650000|2021-10-26 04:14:10|201922.4|201772.4|201920.1|201770.1|201922.4|201772.4|201915.2|201765.2|10
1635221660000|2021-10-26 04:14:20|201920|201770|201918.9|201768.9|201920.5|201770.5|201918.8|201768.8|10
1635221670000|2021-10-26 04:14:30|201919.2|201769.2|201924|201774|201924.3|201774.3|201917.8|201767.8|12
1635221680000|2021-10-26 04:14:40|201923.9|201773.9|201921.4|201771.4|201925.2|201775.2|201921.4|201771.4|17
1635221690000|2021-10-26 04:14:50|201921.9|201771.9|201921.6|201771.6|201924.2|201774.2|201920.7|201770.7|11
1635221700000|2021-10-26 04:15:00|201922.4|201772.4|201922|201772|201922.5|201772.5|201921.6|201771.6|4
1635221710000|2021-10-26 04:15:10|201922.6|201772.6|201920.6|201770.6|201922.9|201772.9|201920.6|201770.6|12
1635221720000|2021-10-26 04:15:20|201918.1|201768.1|201916.5|201766.5|201920.9|201770.9|201913.7|201763.7|18
1635221730000|2021-10-26 04:15:30|201916.6|201766.6|201919.1|201769.1|201920.3|201770.3|201916.6|201766.6|10
1635221740000|2021-10-26 04:15:40|201920.8|201770.8|201920.5|201770.5|201921.5|201771.5|201912.8|201762.8|23
1635221750000|2021-10-26 04:15:50|201919.8|201769.8|201921.3|201771.3|201921.3|201771.3|201918|201768|7
1635221760000|2021-10-26 04:16:00|201922.2|201772.2|201913.8|201763.8|201922.2|201772.2|201913.8|201763.8|12
1635221770000|2021-10-26 04:16:10|201913.9|201763.9|201913.2|201763.2|201926.4|201776.4|201909.8|201759.8|13
1635221780000|2021-10-26 04:16:20|201915.4|201765.4|201912|201762|201916.8|201766.8|201910.7|201760.7|20
1635221790000|2021-10-26 04:16:30|201906.3|201756.3|201910.5|201760.5|201913.2|201763.2|201906.3|201756.3|6
1635221800000|2021-10-26 04:16:40|201910.8|201760.8|201909.9|201759.9|201911.1|201761.1|201909.9|201759.9|5
1635221810000|2021-10-26 04:16:50|201910.9|201760.9|201906|201756|201910.9|201760.9|201906|201756|7
1635221820000|2021-10-26 04:17:00|201907.3|201757.3|201910.7|201760.7|201912.7|201762.7|201906.5|201756.5|6
1635221830000|2021-10-26 04:17:10|201904.7|201754.7|201906.3|201756.3|201918.5|201768.5|201904.6|201754.6|12
1635221840000|2021-10-26 04:17:20|201907|201757|201904.3|201754.3|201907|201757|201904.3|201754.3|4
1635221850000|2021-10-26 04:17:30|201905.6|201755.6|201909.7|201759.7|201909.9|201759.9|201904.4|201754.4|6
1635221860000|2021-10-26 04:17:40|201907.9|201757.9|201906.2|201756.2|201908|201758|201906|201756|7
1635221870000|2021-10-26 04:17:50|201906|201756|201904.6|201754.6|201906.8|201756.8|201903.8|201753.8|11
1635221880000|2021-10-26 04:18:00|201904.5|201754.5|201915.7|201765.7|201919|201769|201904.1|201754.1|18
1635221890000|2021-10-26 04:18:10|201916.9|201766.9|201911.2|201761.2|201917|201767|201910.9|201760.9|9
1635221900000|2021-10-26 04:18:20|201911.6|201761.6|201912.6|201762.6|201912.8|201762.8|201910.5|201760.5|6
1635221910000|2021-10-26 04:18:30|201907.4|201757.4|201912.9|201762.9|201917.3|201767.3|201906.7|201756.7|14
1635221920000|2021-10-26 04:18:40|201913.7|201763.7|201924.1|201774.1|201924.1|201774.1|201911|201761|19
1635221930000|2021-10-26 04:18:50|201920.3|201770.3|201917.5|201767.5|201920.3|201770.3|201916.4|201766.4|5
1635221940000|2021-10-26 04:19:00|201918.3|201768.3|201918.5|201768.5|201920.4|201770.4|201916.2|201766.2|10
1635221950000|2021-10-26 04:19:10|201917.2|201767.2|201913.3|201763.3|201918.2|201768.2|201913.2|201763.2|9
1635221960000|2021-10-26 04:19:20|201925.7|201775.7|201919.9|201769.9|201925.7|201775.7|201905.2|201755.2|15
1635221970000|2021-10-26 04:19:30|201917.3|201767.3|201914.9|201764.9|201923.2|201773.2|201909.9|201759.9|16
1635221980000|2021-10-26 04:19:40|201910.7|201760.7|201910.4|201760.4|201919.9|201769.9|201908.8|201758.8|21
1635221990000|2021-10-26 04:19:50|201909.9|201759.9|201906.2|201756.2|201911.3|201761.3|201906.2|201756.2|10
1635222000000|2021-10-26 04:20:00|201906.6|201756.6|201905.7|201755.7|201907.3|201757.3|201905.7|201755.7|9
1635222010000|2021-10-26 04:20:10|201906.5|201756.5|201904.6|201754.6|201906.5|201756.5|201904.6|201754.6|9
1635222020000|2021-10-26 04:20:20|201904.4|201754.4|201904.3|201754.3|201905.3|201755.3|201903.6|201753.6|12
1635222030000|2021-10-26 04:20:30|201904.2|201754.2|201905.4|201755.4|201907.8|201757.8|201904.2|201754.2|7
1635222040000|2021-10-26 04:20:40|201906.6|201756.6|201904.4|201754.4|201906.6|201756.6|201904.4|201754.4|6
1635222050000|2021-10-26 04:20:50|201904.3|201754.3|201906.2|201756.2|201906.8|201756.8|201904.3|201754.3|5
1635222060000|2021-10-26 04:21:00|201905.7|201755.7|201904.5|201754.5|201905.7|201755.7|201904.2|201754.2|5
1635222070000|2021-10-26 04:21:10|201904.6|201754.6|201908.1|201758.1|201910|201760|201904.6|201754.6|12
1635222080000|2021-10-26 04:21:20|201907.7|201757.7|201909.1|201759.1|201909.1|201759.1|201906.4|201756.4|6
1635222090000|2021-10-26 04:21:30|201908.1|201758.1|201913.1|201763.1|201913.5|201763.5|201908|201758|12
1635222100000|2021-10-26 04:21:40|201913.7|201763.7|201918.4|201768.4|201925.9|201775.9|201909.5|201759.5|27
1635222110000|2021-10-26 04:21:50|201918.2|201768.2|201917.7|201767.7|201924.5|201774.5|201915.1|201765.1|11
1635222120000|2021-10-26 04:22:00|201915.5|201765.5|201915.3|201765.3|201920.3|201770.3|201913.2|201763.2|10
1635222130000|2021-10-26 04:22:10|201915.5|201765.5|201918|201768|201921.9|201771.9|201914.3|201764.3|18
1635222140000|2021-10-26 04:22:20|201914.3|201764.3|201919.6|201769.6|201923|201773|201914.3|201764.3|8
1635222150000|2021-10-26 04:22:30|201919.2|201769.2|201920.2|201770.2|201920.4|201770.4|201918.3|201768.3|10
1635222160000|2021-10-26 04:22:40|201920.3|201770.3|201918.6|201768.6|201920.8|201770.8|201918.6|201768.6|8
1635222170000|2021-10-26 04:22:50|201917|201767|201924.7|201774.7|201926|201776|201916.4|201766.4|11
1635222180000|2021-10-26 04:23:00|201924.8|201774.8|201923.7|201773.7|201925.2|201775.2|201919.4|201769.4|18
1635222190000|2021-10-26 04:23:10|201923.3|201773.3|201925.1|201775.1|201928.1|201778.1|201922.5|201772.5|13
1635222200000|2021-10-26 04:23:20|201923.9|201773.9|201921.8|201771.8|201926.8|201776.8|201921|201771|14
1635222210000|2021-10-26 04:23:30|201918.3|201768.3|201928.4|201778.4|201933.3|201783.3|201917.8|201767.8|10
1635222220000|2021-10-26 04:23:40|201926.6|201776.6|201917.2|201767.2|201926.6|201776.6|201917.2|201767.2|7
1635222230000|2021-10-26 04:23:50|201917.6|201767.6|201921.5|201771.5|201921.5|201771.5|201917.6|201767.6|5
1635222240000|2021-10-26 04:24:00|201920|201770|201918.6|201768.6|201920.9|201770.9|201918.6|201768.6|7
1635222250000|2021-10-26 04:24:10|201918.2|201768.2|201918|201768|201918.9|201768.9|201917.5|201767.5|5
1635222260000|2021-10-26 04:24:20|201917.9|201767.9|201922.8|201772.8|201922.8|201772.8|201917.3|201767.3|6
1635222270000|2021-10-26 04:24:30|201922.1|201772.1|201919.2|201769.2|201922.1|201772.1|201915.2|201765.2|7
1635222280000|2021-10-26 04:24:40|201916.9|201766.9|201924.8|201774.8|201927.5|201777.5|201916.9|201766.9|10
1635222290000|2021-10-26 04:24:50|201924.2|201774.2|201919.3|201769.3|201924.2|201774.2|201918.5|201768.5|7
1635222300000|2021-10-26 04:25:00|201919.5|201769.5|201918.9|201768.9|201920.3|201770.3|201917|201767|5
1635222310000|2021-10-26 04:25:10|201919.2|201769.2|201918.7|201768.7|201919.2|201769.2|201918|201768|9
1635222320000|2021-10-26 04:25:20|201918.1|201768.1|201918.5|201768.5|201919.6|201769.6|201917.7|201767.7|9
1635222330000|2021-10-26 04:25:30|201917.8|201767.8|201919.4|201769.4|201920.1|201770.1|201917.6|201767.6|7
1635222340000|2021-10-26 04:25:40|201918.8|201768.8|201920.7|201770.7|201922.7|201772.7|201918.7|201768.7|8
1635222350000|2021-10-26 04:25:50|201921.8|201771.8|201920.9|201770.9|201921.8|201771.8|201920.9|201770.9|3
1635222360000|2021-10-26 04:26:00|201930.6|201780.6|201922.8|201772.8|201930.6|201780.6|201922.8|201772.8|10
1635222370000|2021-10-26 04:26:10|201926.5|201776.5|201922.3|201772.3|201926.5|201776.5|201922.3|201772.3|3
1635222380000|2021-10-26 04:26:20|201925|201775|201919.4|201769.4|201925|201775|201919.3|201769.3|7
1635222390000|2021-10-26 04:26:30|201923.7|201773.7|201921.6|201771.6|201923.7|201773.7|201920.3|201770.3|4
1635222400000|2021-10-26 04:26:40|201922.5|201772.5|201922.4|201772.4|201922.5|201772.5|201922.4|201772.4|2
1635222410000|2021-10-26 04:26:50|201927.2|201777.2|201922|201772|201927.2|201777.2|201922|201772|5
1635222420000|2021-10-26 04:27:00|201920.9|201770.9|201918.9|201768.9|201920.9|201770.9|201918.9|201768.9|3
1635222430000|2021-10-26 04:27:10|201918.2|201768.2|201920.9|201770.9|201924.1|201774.1|201918.2|201768.2|6
1635222440000|2021-10-26 04:27:20|201921.7|201771.7|201920.9|201770.9|201921.7|201771.7|201920.9|201770.9|2
1635222450000|2021-10-26 04:27:30|201929.2|201779.2|201922.3|201772.3|201929.2|201779.2|201922.3|201772.3|8
1635222460000|2021-10-26 04:27:40|201922.6|201772.6|201924.7|201774.7|201927.9|201777.9|201922.6|201772.6|7
1635222470000|2021-10-26 04:27:50|201924.6|201774.6|201921.7|201771.7|201924.6|201774.6|201921.6|201771.6|9
1635222480000|2021-10-26 04:28:00|201921.2|201771.2|201923.5|201773.5|201926.5|201776.5|201921.2|201771.2|6
1635222490000|2021-10-26 04:28:10|201922.9|201772.9|201924|201774|201927.7|201777.7|201922.9|201772.9|7
1635222500000|2021-10-26 04:28:20|201928.2|201778.2|201924.3|201774.3|201928.2|201778.2|201921.9|201771.9|12
1635222510000|2021-10-26 04:28:30|201923.4|201773.4|201924.9|201774.9|201926.8|201776.8|201923.4|201773.4|10
1635222520000|2021-10-26 04:28:40|201923.7|201773.7|201919.4|201769.4|201923.7|201773.7|201919.4|201769.4|6
1635222530000|2021-10-26 04:28:50|201925.9|201775.9|201915.9|201765.9|201926.2|201776.2|201915.9|201765.9|10
1635222540000|2021-10-26 04:29:00|201915.5|201765.5|201915.8|201765.8|201927.9|201777.9|201910.8|201760.8|16
1635222550000|2021-10-26 04:29:10|201918.7|201768.7|201915.1|201765.1|201918.7|201768.7|201915.1|201765.1|8
1635222560000|2021-10-26 04:29:20|201915.3|201765.3|201915.7|201765.7|201919.5|201769.5|201915.2|201765.2|19
1635222570000|2021-10-26 04:29:30|201915.6|201765.6|201922.6|201772.6|201922.6|201772.6|201915.5|201765.5|14
1635222580000|2021-10-26 04:29:40|201920.4|201770.4|201915.9|201765.9|201920.8|201770.8|201915.9|201765.9|11
1635222590000|2021-10-26 04:29:50|201917.6|201767.6|201913.6|201763.6|201918.5|201768.5|201913.6|201763.6|5
1635222600000|2021-10-26 04:30:00|201913.9|201763.9|201916.5|201766.5|201916.5|201766.5|201913|201763|8
1635222610000|2021-10-26 04:30:10|201915.6|201765.6|201922.2|201772.2|201925.4|201775.4|201915.6|201765.6|13
1635222620000|2021-10-26 04:30:20|201915|201765|201915.4|201765.4|201917.3|201767.3|201914.3|201764.3|7
1635222630000|2021-10-26 04:30:30|201914.6|201764.6|201919|201769|201922|201772|201914|201764|12
1635222640000|2021-10-26 04:30:40|201919.2|201769.2|201917.3|201767.3|201926.1|201776.1|201915.6|201765.6|18
1635222650000|2021-10-26 04:30:50|201920.3|201770.3|201924.3|201774.3|201926.1|201776.1|201918.8|201768.8|22
1635222660000|2021-10-26 04:31:00|201922.7|201772.7|201922.9|201772.9|201927.8|201777.8|201922.7|201772.7|14
1635222670000|2021-10-26 04:31:10|201924.8|201774.8|201921.7|201771.7|201925|201775|201921.7|201771.7|9
1635222680000|2021-10-26 04:31:20|201921.4|201771.4|201920.8|201770.8|201921.6|201771.6|201920.8|201770.8|6
1635222690000|2021-10-26 04:31:30|201920.4|201770.4|201918.5|201768.5|201920.4|201770.4|201918.4|201768.4|5
1635222700000|2021-10-26 04:31:40|201918.1|201768.1|201919.4|201769.4|201929.8|201779.8|201916.2|201766.2|14
1635222710000|2021-10-26 04:31:50|201918.8|201768.8|201918.9|201768.9|201933.6|201783.6|201918.2|201768.2|19
1635222720000|2021-10-26 04:32:00|201919.9|201769.9|201923.4|201773.4|201925.8|201775.8|201915.6|201765.6|14
1635222730000|2021-10-26 04:32:10|201922.6|201772.6|201916.2|201766.2|201923.5|201773.5|201916.2|201766.2|22
1635222740000|2021-10-26 04:32:20|201920.9|201770.9|201917.5|201767.5|201920.9|201770.9|201915.5|201765.5|17
1635222750000|2021-10-26 04:32:30|201916.8|201766.8|201914.1|201764.1|201919|201769|201914.1|201764.1|12
1635222760000|2021-10-26 04:32:40|201912.5|201762.5|201912.3|201762.3|201915.9|201765.9|201910.9|201760.9|24
1635222770000|2021-10-26 04:32:50|201915.1|201765.1|201912.9|201762.9|201916.1|201766.1|201910.8|201760.8|25
1635222780000|2021-10-26 04:33:00|201913.1|201763.1|201910.8|201760.8|201931.8|201781.8|201910.1|201760.1|23
1635222790000|2021-10-26 04:33:10|201915.2|201765.2|201911|201761|201916.5|201766.5|201911|201761|12
1635222800000|2021-10-26 04:33:20|201916|201766|201917.4|201767.4|201923.4|201773.4|201913.7|201763.7|13
1635222810000|2021-10-26 04:33:30|201918.1|201768.1|201916|201766|201918.6|201768.6|201913.9|201763.9|17
1635222820000|2021-10-26 04:33:40|201913.8|201763.8|201922|201772|201923.1|201773.1|201911.9|201761.9|15
1635222830000|2021-10-26 04:33:50|201920.8|201770.8|201918.4|201768.4|201920.8|201770.8|201911.6|201761.6|18
1635222840000|2021-10-26 04:34:00|201918.3|201768.3|201913.2|201763.2|201922.3|201772.3|201911|201761|17
1635222850000|2021-10-26 04:34:10|201912.5|201762.5|201917.8|201767.8|201920.1|201770.1|201911.9|201761.9|11
1635222860000|2021-10-26 04:34:20|201917.1|201767.1|201916.3|201766.3|201918.4|201768.4|201915.9|201765.9|7
1635222870000|2021-10-26 04:34:30|201916.7|201766.7|201912|201762|201917.5|201767.5|201912|201762|4
1635222880000|2021-10-26 04:34:40|201911.8|201761.8|201914.7|201764.7|201915.7|201765.7|201911.6|201761.6|9
1635222890000|2021-10-26 04:34:50|201914.6|201764.6|201912.2|201762.2|201915.4|201765.4|201912.2|201762.2|5
1635222900000|2021-10-26 04:35:00|201911.6|201761.6|201913|201763|201923.6|201773.6|201911.6|201761.6|10
1635222910000|2021-10-26 04:35:10|201912.5|201762.5|201924.8|201774.8|201925|201775|201912.5|201762.5|17
1635222920000|2021-10-26 04:35:20|201924.4|201774.4|201923.8|201773.8|201924.4|201774.4|201920.7|201770.7|18
1635222930000|2021-10-26 04:35:30|201921.9|201771.9|201919.6|201769.6|201923.1|201773.1|201919.6|201769.6|9
1635222940000|2021-10-26 04:35:40|201919.1|201769.1|201921.6|201771.6|201921.9|201771.9|201919.1|201769.1|6
1635222950000|2021-10-26 04:35:50|201923.3|201773.3|201916.7|201766.7|201923.3|201773.3|201916.7|201766.7|5
1635222960000|2021-10-26 04:36:00|201917.8|201767.8|201916.4|201766.4|201917.8|201767.8|201916.3|201766.3|4
1635222970000|2021-10-26 04:36:10|201916.2|201766.2|201919|201769|201923.8|201773.8|201915.2|201765.2|16
1635222980000|2021-10-26 04:36:20|201920.2|201770.2|201926.4|201776.4|201929.6|201779.6|201916.9|201766.9|7
1635222990000|2021-10-26 04:36:30|201923|201773|201924.3|201774.3|201924.3|201774.3|201922|201772|4
1635223000000|2021-10-26 04:36:40|201923.4|201773.4|201925.6|201775.6|201926|201776|201923.4|201773.4|4
1635223010000|2021-10-26 04:36:50|201927.4|201777.4|201921.3|201771.3|201927.4|201777.4|201917.4|201767.4|15
1635223020000|2021-10-26 04:37:00|201919.7|201769.7|201923.8|201773.8|201926|201776|201918.8|201768.8|14
1635223030000|2021-10-26 04:37:10|201925.4|201775.4|201916.3|201766.3|201926.7|201776.7|201916.3|201766.3|18
1635223040000|2021-10-26 04:37:20|201916.5|201766.5|201918.8|201768.8|201920.2|201770.2|201915.1|201765.1|10
1635223050000|2021-10-26 04:37:30|201921.4|201771.4|201917.7|201767.7|201921.4|201771.4|201915.4|201765.4|14
1635223060000|2021-10-26 04:37:40|201916.3|201766.3|201916.9|201766.9|201920.5|201770.5|201916.3|201766.3|6
1635223070000|2021-10-26 04:37:50|201915.3|201765.3|201912.7|201762.7|201936.6|201786.6|201912.7|201762.7|11
1635223080000|2021-10-26 04:38:00|201918.1|201768.1|201915.4|201765.4|201922.2|201772.2|201913.2|201763.2|19
1635223090000|2021-10-26 04:38:10|201914.8|201764.8|201924|201774|201926|201776|201913.7|201763.7|15
1635223100000|2021-10-26 04:38:20|201922.4|201772.4|201919.7|201769.7|201926|201776|201918.1|201768.1|16
1635223110000|2021-10-26 04:38:30|201920.5|201770.5|201920.7|201770.7|201923.2|201773.2|201917.4|201767.4|14
1635223120000|2021-10-26 04:38:40|201920.8|201770.8|201919.1|201769.1|201922.2|201772.2|201919|201769|15
1635223130000|2021-10-26 04:38:50|201918.6|201768.6|201917.8|201767.8|201921.7|201771.7|201911.9|201761.9|23
1635223140000|2021-10-26 04:39:00|201917.3|201767.3|201915.2|201765.2|201921.2|201771.2|201914.2|201764.2|9
1635223150000|2021-10-26 04:39:10|201914.7|201764.7|201917.7|201767.7|201917.7|201767.7|201913.3|201763.3|17
1635223160000|2021-10-26 04:39:20|201917.2|201767.2|201913.1|201763.1|201917.6|201767.6|201911.2|201761.2|18
1635223170000|2021-10-26 04:39:30|201913.3|201763.3|201911.1|201761.1|201913.3|201763.3|201910.6|201760.6|10
1635223180000|2021-10-26 04:39:40|201911.9|201761.9|201915.8|201765.8|201923.8|201773.8|201909|201759|16
1635223190000|2021-10-26 04:39:50|201917.1|201767.1|201919.2|201769.2|201919.6|201769.6|201913.7|201763.7|18
1635223200000|2021-10-26 04:40:00|201917.5|201767.5|201918.9|201768.9|201919.1|201769.1|201915.8|201765.8|13
1635223210000|2021-10-26 04:40:10|201914.8|201764.8|201917.1|201767.1|201917.4|201767.4|201914|201764|9
1635223220000|2021-10-26 04:40:20|201916.4|201766.4|201915.7|201765.7|201922.9|201772.9|201915.7|201765.7|9
1635223230000|2021-10-26 04:40:30|201914.7|201764.7|201918.5|201768.5|201921|201771|201914.2|201764.2|9
1635223240000|2021-10-26 04:40:40|201914.5|201764.5|201918.8|201768.8|201925|201775|201914.5|201764.5|20
1635223250000|2021-10-26 04:40:50|201916.1|201766.1|201915.5|201765.5|201920.3|201770.3|201912.9|201762.9|27
1635223260000|2021-10-26 04:41:00|201913.9|201763.9|201921|201771|201925.7|201775.7|201912.5|201762.5|20
1635223270000|2021-10-26 04:41:10|201918.1|201768.1|201908.8|201758.8|201919.4|201769.4|201905.8|201755.8|23
1635223280000|2021-10-26 04:41:20|201909.8|201759.8|201906.2|201756.2|201910.1|201760.1|201906|201756|15
1635223290000|2021-10-26 04:41:30|201906.5|201756.5|201906.5|201756.5|201907.7|201757.7|201906.5|201756.5|7
1635223300000|2021-10-26 04:41:40|201907.3|201757.3|201908.7|201758.7|201912.5|201762.5|201904.2|201754.2|14
1635223310000|2021-10-26 04:41:50|201907.8|201757.8|201910.1|201760.1|201927.5|201777.5|201907.8|201757.8|21
1635223320000|2021-10-26 04:42:00|201908.7|201758.7|201911.8|201761.8|201912.7|201762.7|201907.3|201757.3|14
1635223330000|2021-10-26 04:42:10|201909.6|201759.6|201907.4|201757.4|201911.7|201761.7|201907.4|201757.4|10
1635223340000|2021-10-26 04:42:20|201907.7|201757.7|201907|201757|201908.1|201758.1|201906.5|201756.5|7
1635223350000|2021-10-26 04:42:30|201907.3|201757.3|201904.2|201754.2|201912.2|201762.2|201903.8|201753.8|15
1635223360000|2021-10-26 04:42:40|201905.4|201755.4|201911.1|201761.1|201911.2|201761.2|201905.4|201755.4|22
1635223370000|2021-10-26 04:42:50|201908.8|201758.8|201908.7|201758.7|201909.7|201759.7|201908.1|201758.1|7
1635223380000|2021-10-26 04:43:00|201911.9|201761.9|201914.3|201764.3|201915.8|201765.8|201905.9|201755.9|19
1635223390000|2021-10-26 04:43:10|201914.7|201764.7|201908.7|201758.7|201917.5|201767.5|201907.4|201757.4|19
1635223400000|2021-10-26 04:43:20|201907.9|201757.9|201914.8|201764.8|201916.4|201766.4|201904.6|201754.6|10
1635223410000|2021-10-26 04:43:30|201913.8|201763.8|201912.9|201762.9|201914.9|201764.9|201909.7|201759.7|17
1635223420000|2021-10-26 04:43:40|201913.7|201763.7|201917.9|201767.9|201922|201772|201907.2|201757.2|20
1635223430000|2021-10-26 04:43:50|201923.4|201773.4|201917.2|201767.2|201923.6|201773.6|201917.2|201767.2|12
1635223440000|2021-10-26 04:44:00|201916|201766|201915.7|201765.7|201919.5|201769.5|201911.7|201761.7|19
1635223450000|2021-10-26 04:44:10|201915.6|201765.6|201912.1|201762.1|201917.3|201767.3|201907.5|201757.5|17
1635223460000|2021-10-26 04:44:20|201910.8|201760.8|201906.5|201756.5|201912.2|201762.2|201906.5|201756.5|16
1635223470000|2021-10-26 04:44:30|201906.6|201756.6|201912.2|201762.2|201914.7|201764.7|201906.6|201756.6|15
1635223480000|2021-10-26 04:44:40|201912.7|201762.7|201913|201763|201916|201766|201907.1|201757.1|16
1635223490000|2021-10-26 04:44:50|201912.5|201762.5|201914.7|201764.7|201919.5|201769.5|201911.9|201761.9|15
1635223500000|2021-10-26 04:45:00|201915|201765|201911|201761|201916.5|201766.5|201911|201761|23
1635223510000|2021-10-26 04:45:10|201911.9|201761.9|201912.2|201762.2|201913.4|201763.4|201910.7|201760.7|8
1635223520000|2021-10-26 04:45:20|201911.2|201761.2|201908.2|201758.2|201914.1|201764.1|201905.2|201755.2|9
1635223530000|2021-10-26 04:45:30|201916.7|201766.7|201913.3|201763.3|201920.1|201770.1|201909.5|201759.5|19
1635223540000|2021-10-26 04:45:40|201912.8|201762.8|201913.4|201763.4|201914.5|201764.5|201905.7|201755.7|27
1635223550000|2021-10-26 04:45:50|201915.8|201765.8|201911.9|201761.9|201916.7|201766.7|201911.6|201761.6|13
1635223560000|2021-10-26 04:46:00|201915.5|201765.5|201914.6|201764.6|201916.2|201766.2|201914|201764|13
1635223570000|2021-10-26 04:46:10|201914|201764|201915.2|201765.2|201919.7|201769.7|201912.5|201762.5|18
1635223580000|2021-10-26 04:46:20|201914.6|201764.6|201912.4|201762.4|201914.8|201764.8|201911.8|201761.8|6
1635223590000|2021-10-26 04:46:30|201911.7|201761.7|201913.2|201763.2|201928.5|201778.5|201909.6|201759.6|19
1635223600000|2021-10-26 04:46:40|201913.1|201763.1|201913.2|201763.2|201914.1|201764.1|201912.8|201762.8|9
1635223610000|2021-10-26 04:46:50|201913.4|201763.4|201909.4|201759.4|201913.4|201763.4|201909.3|201759.3|7
1635223620000|2021-10-26 04:47:00|201909.2|201759.2|201913.7|201763.7|201928.3|201778.3|201909.2|201759.2|19
1635223630000|2021-10-26 04:47:10|201912.9|201762.9|201919.4|201769.4|201920|201770|201912.9|201762.9|20
1635223640000|2021-10-26 04:47:20|201917.4|201767.4|201915.6|201765.6|201919.1|201769.1|201910.4|201760.4|14
1635223650000|2021-10-26 04:47:30|201910.4|201760.4|201916.2|201766.2|201919.3|201769.3|201910.4|201760.4|6
1635223660000|2021-10-26 04:47:40|201917.8|201767.8|201925.1|201775.1|201925.1|201775.1|201916.8|201766.8|5
1635223670000|2021-10-26 04:47:50|201925.6|201775.6|201918.5|201768.5|201925.6|201775.6|201912.2|201762.2|13
1635223680000|2021-10-26 04:48:00|201915.6|201765.6|201919|201769|201922.6|201772.6|201915.6|201765.6|5
1635223690000|2021-10-26 04:48:10|201917.9|201767.9|201917.5|201767.5|201924.1|201774.1|201915.1|201765.1|13
1635223700000|2021-10-26 04:48:20|201923.1|201773.1|201916.6|201766.6|201923.1|201773.1|201916.2|201766.2|7
1635223710000|2021-10-26 04:48:30|201918.2|201768.2|201913.8|201763.8|201922|201772|201913.8|201763.8|12
1635223720000|2021-10-26 04:48:40|201914|201764|201912.3|201762.3|201915.3|201765.3|201910.7|201760.7|18
1635223730000|2021-10-26 04:48:50|201912.5|201762.5|201914.3|201764.3|201914.3|201764.3|201912.3|201762.3|7
1635223740000|2021-10-26 04:49:00|201915.5|201765.5|201922.4|201772.4|201924.5|201774.5|201914|201764|15
1635223750000|2021-10-26 04:49:10|201922.7|201772.7|201909.7|201759.7|201922.7|201772.7|201900.8|201750.8|18
1635223760000|2021-10-26 04:49:20|201908|201758|201904|201754|201916.3|201766.3|201903.1|201753.1|19
1635223770000|2021-10-26 04:49:30|201904.8|201754.8|201908.6|201758.6|201909.7|201759.7|201902.8|201752.8|17
1635223780000|2021-10-26 04:49:40|201908.9|201758.9|201905.6|201755.6|201908.9|201758.9|201905.2|201755.2|9
1635223790000|2021-10-26 04:49:50|201906.1|201756.1|201906.8|201756.8|201907|201757|201900.7|201750.7|11
1635223800000|2021-10-26 04:50:00|201916.7|201766.7|201908.5|201758.5|201918.1|201768.1|201901.7|201751.7|10
1635223810000|2021-10-26 04:50:10|201907.7|201757.7|201906.2|201756.2|201909.4|201759.4|201903.2|201753.2|16
1635223820000|2021-10-26 04:50:20|201906.5|201756.5|201906.3|201756.3|201909.8|201759.8|201905.9|201755.9|15
1635223830000|2021-10-26 04:50:30|201907.1|201757.1|201911.5|201761.5|201912.9|201762.9|201906|201756|9
1635223840000|2021-10-26 04:50:40|201910.9|201760.9|201910.1|201760.1|201918.4|201768.4|201907.3|201757.3|20
1635223850000|2021-10-26 04:50:50|201910|201760|201907.8|201757.8|201911.2|201761.2|201902|201752|16
1635223860000|2021-10-26 04:51:00|201907.3|201757.3|201907.3|201757.3|201916.8|201766.8|201906|201756|14
1635223870000|2021-10-26 04:51:10|201910.3|201760.3|201907.9|201757.9|201914.5|201764.5|201906|201756|14
1635223880000|2021-10-26 04:51:20|201907.6|201757.6|201906.9|201756.9|201916.9|201766.9|201906.2|201756.2|11
1635223890000|2021-10-26 04:51:30|201905.5|201755.5|201912.8|201762.8|201912.8|201762.8|201905.5|201755.5|6
1635223900000|2021-10-26 04:51:40|201912|201762|201914.5|201764.5|201914.5|201764.5|201910.3|201760.3|8
1635223910000|2021-10-26 04:51:50|201914.3|201764.3|201911.3|201761.3|201914.4|201764.4|201910.7|201760.7|10
1635223920000|2021-10-26 04:52:00|201904.5|201754.5|201908.8|201758.8|201916.4|201766.4|201901.8|201751.8|21
1635223930000|2021-10-26 04:52:10|201907.7|201757.7|201906.5|201756.5|201908.4|201758.4|201905.4|201755.4|12
1635223940000|2021-10-26 04:52:20|201906.8|201756.8|201908|201758|201910.8|201760.8|201906.8|201756.8|12
1635223950000|2021-10-26 04:52:30|201909.3|201759.3|201906.5|201756.5|201912.2|201762.2|201906.5|201756.5|17
1635223960000|2021-10-26 04:52:40|201905.2|201755.2|201908.7|201758.7|201922.7|201772.7|201905.2|201755.2|22
1635223970000|2021-10-26 04:52:50|201908.5|201758.5|201908.6|201758.6|201915.3|201765.3|201904.9|201754.9|22
1635223980000|2021-10-26 04:53:00|201908.9|201758.9|201907.4|201757.4|201908.9|201758.9|201907.4|201757.4|3
1635223990000|2021-10-26 04:53:10|201907.1|201757.1|201912|201762|201914|201764|201907.1|201757.1|17
1635224000000|2021-10-26 04:53:20|201912.9|201762.9|201908.3|201758.3|201915.2|201765.2|201908.3|201758.3|21
1635224010000|2021-10-26 04:53:30|201905.3|201755.3|201908.6|201758.6|201910.8|201760.8|201900.4|201750.4|13
1635224020000|2021-10-26 04:53:40|201907|201757|201909.4|201759.4|201909.5|201759.5|201905.9|201755.9|6
1635224030000|2021-10-26 04:53:50|201908.6|201758.6|201907.8|201757.8|201912.5|201762.5|201907.8|201757.8|9
1635224040000|2021-10-26 04:54:00|201909.2|201759.2|201909.6|201759.6|201918.2|201768.2|201909.2|201759.2|14
1635224050000|2021-10-26 04:54:10|201909.1|201759.1|201910.9|201760.9|201912.6|201762.6|201908.9|201758.9|10
1635224060000|2021-10-26 04:54:20|201910.2|201760.2|201911.6|201761.6|201915.2|201765.2|201909.6|201759.6|10
1635224070000|2021-10-26 04:54:30|201912.3|201762.3|201911.1|201761.1|201914.8|201764.8|201910.4|201760.4|14
1635224080000|2021-10-26 04:54:40|201909.8|201759.8|201905.8|201755.8|201910.4|201760.4|201903.6|201753.6|17
1635224090000|2021-10-26 04:54:50|201905.1|201755.1|201910.1|201760.1|201915.3|201765.3|201905.1|201755.1|9
1635224100000|2021-10-26 04:55:00|201910.8|201760.8|201913.3|201763.3|201914.6|201764.6|201910.5|201760.5|11
1635224110000|2021-10-26 04:55:10|201909.7|201759.7|201914.8|201764.8|201916.1|201766.1|201909.7|201759.7|16
1635224120000|2021-10-26 04:55:20|201918|201768|201912.6|201762.6|201921.4|201771.4|201912.6|201762.6|16
1635224130000|2021-10-26 04:55:30|201912.9|201762.9|201909.8|201759.8|201913.5|201763.5|201909.5|201759.5|10
1635224140000|2021-10-26 04:55:40|201909.7|201759.7|201910.4|201760.4|201910.5|201760.5|201908.4|201758.4|9
1635224150000|2021-10-26 04:55:50|201917.2|201767.2|201914.6|201764.6|201928.4|201778.4|201914.4|201764.4|16
1635224160000|2021-10-26 04:56:00|201914.8|201764.8|201914.8|201764.8|201920.5|201770.5|201914.8|201764.8|14
1635224170000|2021-10-26 04:56:10|201915.5|201765.5|201917.1|201767.1|201918.8|201768.8|201915.5|201765.5|13
1635224180000|2021-10-26 04:56:20|201916.5|201766.5|201917.4|201767.4|201920.7|201770.7|201915.3|201765.3|16
1635224190000|2021-10-26 04:56:30|201920|201770|201920.6|201770.6|201922|201772|201920|201770|6
1635224200000|2021-10-26 04:56:40|201920.1|201770.1|201920.3|201770.3|201920.9|201770.9|201917.5|201767.5|11
1635224210000|2021-10-26 04:56:50|201919.6|201769.6|201918.1|201768.1|201925|201775|201916.7|201766.7|15
1635224220000|2021-10-26 04:57:00|201918.7|201768.7|201924.1|201774.1|201924.1|201774.1|201916.9|201766.9|19
1635224230000|2021-10-26 04:57:10|201919.9|201769.9|201918.7|201768.7|201919.9|201769.9|201918.1|201768.1|6
1635224240000|2021-10-26 04:57:20|201921.5|201771.5|201921|201771|201925|201775|201911.3|201761.3|16
1635224250000|2021-10-26 04:57:30|201920|201770|201918.8|201768.8|201920|201770|201916.3|201766.3|6
1635224260000|2021-10-26 04:57:40|201921.9|201771.9|201915.6|201765.6|201921.9|201771.9|201905.5|201755.5|18
1635224270000|2021-10-26 04:57:50|201915.3|201765.3|201910.1|201760.1|201917.9|201767.9|201910.1|201760.1|18
1635224280000|2021-10-26 04:58:00|201910.4|201760.4|201913.9|201763.9|201920.6|201770.6|201906.8|201756.8|23
1635224290000|2021-10-26 04:58:10|201913.2|201763.2|201910.6|201760.6|201919.3|201769.3|201910.6|201760.6|19
1635224300000|2021-10-26 04:58:20|201911.7|201761.7|201911.2|201761.2|201913|201763|201909.2|201759.2|26
1635224310000|2021-10-26 04:58:30|201909.9|201759.9|201906.3|201756.3|201912.3|201762.3|201906.3|201756.3|18
1635224320000|2021-10-26 04:58:40|201907.5|201757.5|201903.3|201753.3|201907.5|201757.5|201902.3|201752.3|12
1635224330000|2021-10-26 04:58:50|201902.8|201752.8|201909.5|201759.5|201911|201761|201901|201751|12
1635224340000|2021-10-26 04:59:00|201909.3|201759.3|201907|201757|201910.5|201760.5|201907|201757|7
1635224350000|2021-10-26 04:59:10|201906.8|201756.8|201901.8|201751.8|201906.8|201756.8|201901.8|201751.8|12
1635224360000|2021-10-26 04:59:20|201901.9|201751.9|201902.6|201752.6|201902.7|201752.7|201901.7|201751.7|6
1635224370000|2021-10-26 04:59:30|201907.5|201757.5|201903.9|201753.9|201908.5|201758.5|201903.9|201753.9|8
1635224380000|2021-10-26 04:59:40|201903.6|201753.6|201903.8|201753.8|201907.7|201757.7|201901|201751|17
1635224390000|2021-10-26 04:59:50|201904.6|201754.6|201906.2|201756.2|201908|201758|201900.5|201750.5|20
1635224400000|2021-10-26 05:00:00|201904.1|201754.1|201908.8|201758.8|201912.4|201762.4|201903.9|201753.9|26
1635224410000|2021-10-26 05:00:10|201909|201759|201912.2|201762.2|201914.8|201764.8|201908.5|201758.5|22
1635224420000|2021-10-26 05:00:20|201915.5|201765.5|201910.1|201760.1|201915.5|201765.5|201909.2|201759.2|15
1635224430000|2021-10-26 05:00:30|201910.3|201760.3|201915.9|201765.9|201924.7|201774.7|201908.8|201758.8|20
1635224440000|2021-10-26 05:00:40|201917.1|201767.1|201912.2|201762.2|201917.1|201767.1|201908.7|201758.7|21
1635224450000|2021-10-26 05:00:50|201911|201761|201915.7|201765.7|201918.1|201768.1|201910.3|201760.3|12
1635224460000|2021-10-26 05:01:00|201916.1|201766.1|201913.1|201763.1|201916.1|201766.1|201913.1|201763.1|20
1635224470000|2021-10-26 05:01:10|201912.6|201762.6|201901.6|201751.6|201912.8|201762.8|201901|201751|13
1635224480000|2021-10-26 05:01:20|201901.9|201751.9|201900.1|201750.1|201911.3|201761.3|201898.2|201748.2|18
1635224490000|2021-10-26 05:01:30|201900.4|201750.4|201898.1|201748.1|201900.4|201750.4|201895.6|201745.6|16
1635224500000|2021-10-26 05:01:40|201898|201748|201902.1|201752.1|201907.8|201757.8|201898|201748|12
1635224510000|2021-10-26 05:01:50|201902.3|201752.3|201901|201751|201903.9|201753.9|201893.7|201743.7|18
1635224520000|2021-10-26 05:02:00|201904.2|201754.2|201904.6|201754.6|201907.6|201757.6|201901.8|201751.8|18
1635224530000|2021-10-26 05:02:10|201904.2|201754.2|201903.6|201753.6|201906.9|201756.9|201901.7|201751.7|17
1635224540000|2021-10-26 05:02:20|201907.7|201757.7|201899.1|201749.1|201907.7|201757.7|201899.1|201749.1|4
1635224550000|2021-10-26 05:02:30|201899|201749|201897|201747|201900|201750|201897|201747|8
1635224560000|2021-10-26 05:02:40|201897.6|201747.6|201903.7|201753.7|201906.5|201756.5|201897.6|201747.6|12
1635224570000|2021-10-26 05:02:50|201902.6|201752.6|201905.2|201755.2|201907.4|201757.4|201902.5|201752.5|12
1635224580000|2021-10-26 05:03:00|201906.2|201756.2|201905.3|201755.3|201906.7|201756.7|201905|201755|6
1635224590000|2021-10-26 05:03:10|201905.6|201755.6|201902.5|201752.5|201908.6|201758.6|201902.1|201752.1|11
1635224600000|2021-10-26 05:03:20|201901.5|201751.5|201904|201754|201905.9|201755.9|201901.4|201751.4|11
1635224610000|2021-10-26 05:03:30|201904.2|201754.2|201903.6|201753.6|201908.8|201758.8|201903.5|201753.5|12
1635224620000|2021-10-26 05:03:40|201903.3|201753.3|201898.3|201748.3|201903.4|201753.4|201897.9|201747.9|8
1635224630000|2021-10-26 05:03:50|201898.2|201748.2|201899.1|201749.1|201899.2|201749.2|201897.5|201747.5|6
1635224640000|2021-10-26 05:04:00|201900|201750|201903.5|201753.5|201904.9|201754.9|201895.5|201745.5|11
1635224650000|2021-10-26 05:04:10|201902.9|201752.9|201900.5|201750.5|201909.7|201759.7|201895.4|201745.4|16
1635224660000|2021-10-26 05:04:20|201902.9|201752.9|201908.1|201758.1|201908.1|201758.1|201901|201751|7
1635224670000|2021-10-26 05:04:30|201905.3|201755.3|201899.5|201749.5|201909.6|201759.6|201899.5|201749.5|10
1635224680000|2021-10-26 05:04:40|201894.2|201744.2|201895.1|201745.1|201895.1|201745.1|201893.9|201743.9|8
1635224690000|2021-10-26 05:04:50|201894.6|201744.6|201893.1|201743.1|201894.6|201744.6|201893.1|201743.1|6
1635224700000|2021-10-26 05:05:00|201893.6|201743.6|201901.6|201751.6|201909.1|201759.1|201893.6|201743.6|16
1635224710000|2021-10-26 05:05:10|201900.1|201750.1|201900.5|201750.5|201901.2|201751.2|201899.5|201749.5|12
1635224720000|2021-10-26 05:05:20|201900.3|201750.3|201907.8|201757.8|201908.6|201758.6|201899.5|201749.5|15
1635224730000|2021-10-26 05:05:30|201905.4|201755.4|201904.1|201754.1|201907.6|201757.6|201902.4|201752.4|20
1635224740000|2021-10-26 05:05:40|201904.5|201754.5|201904.9|201754.9|201905|201755|201902.4|201752.4|17
1635224750000|2021-10-26 05:05:50|201904.7|201754.7|201899.6|201749.6|201904.7|201754.7|201897.6|201747.6|9
1635224760000|2021-10-26 05:06:00|201899.7|201749.7|201899.9|201749.9|201900.3|201750.3|201899.2|201749.2|12
1635224770000|2021-10-26 05:06:10|201899.7|201749.7|201898.9|201748.9|201900.1|201750.1|201897.7|201747.7|11
1635224780000|2021-10-26 05:06:20|201899.8|201749.8|201910.1|201760.1|201910.1|201760.1|201899.4|201749.4|13
1635224790000|2021-10-26 05:06:30|201909.8|201759.8|201908.5|201758.5|201909.8|201759.8|201902.5|201752.5|16
1635224800000|2021-10-26 05:06:40|201909.3|201759.3|201904.3|201754.3|201909.3|201759.3|201904.3|201754.3|9
1635224810000|2021-10-26 05:06:50|201904.8|201754.8|201903.7|201753.7|201904.8|201754.8|201900.8|201750.8|9
1635224820000|2021-10-26 05:07:00|201900.4|201750.4|201899.9|201749.9|201900.9|201750.9|201899.9|201749.9|6
1635224830000|2021-10-26 05:07:10|201900.2|201750.2|201901.2|201751.2|201901.3|201751.3|201900.1|201750.1|7
1635224840000|2021-10-26 05:07:20|201896.6|201746.6|201900.9|201750.9|201900.9|201750.9|201896.6|201746.6|8
1635224850000|2021-10-26 05:07:30|201900.3|201750.3|201901.2|201751.2|201901.8|201751.8|201900.2|201750.2|8
1635224860000|2021-10-26 05:07:40|201901.1|201751.1|201898.6|201748.6|201901.1|201751.1|201896.6|201746.6|10
1635224870000|2021-10-26 05:07:50|201898.7|201748.7|201933.7|201783.7|201944.3|201794.3|201898.7|201748.7|14
1635224880000|2021-10-26 05:08:00|201933.5|201783.5|201937.6|201787.6|201942.4|201792.4|201932.6|201782.6|7
1635224890000|2021-10-26 05:08:10|201935.7|201785.7|201960.9|201810.9|201961.1|201811.1|201930.7|201780.7|16
1635224900000|2021-10-26 05:08:20|201959.8|201809.8|201956.7|201806.7|201969.8|201819.8|201956.4|201806.4|11
1635224910000|2021-10-26 05:08:30|201958.9|201808.9|201957.7|201807.7|201964.3|201814.3|201957|201807|15
1635224920000|2021-10-26 05:08:40|201955.4|201805.4|201954.4|201804.4|201961.2|201811.2|201953.8|201803.8|10
1635224930000|2021-10-26 05:08:50|201954.5|201804.5|201955.4|201805.4|201957.7|201807.7|201953.3|201803.3|18
1635224940000|2021-10-26 05:09:00|201954.6|201804.6|201953.2|201803.2|201957.8|201807.8|201953.2|201803.2|21
1635224950000|2021-10-26 05:09:10|201952.6|201802.6|201956.4|201806.4|201959.5|201809.5|201952.1|201802.1|15
1635224960000|2021-10-26 05:09:20|201961|201811|201954.4|201804.4|201961|201811|201954.2|201804.2|10
1635224970000|2021-10-26 05:09:30|201954.8|201804.8|201953.7|201803.7|201960.7|201810.7|201953.7|201803.7|11
1635224980000|2021-10-26 05:09:40|201953.8|201803.8|201955.2|201805.2|201956|201806|201952.5|201802.5|9
1635224990000|2021-10-26 05:09:50|201955.9|201805.9|201957|201807|201959.5|201809.5|201954.8|201804.8|17
1635225000000|2021-10-26 05:10:00|201956.9|201806.9|201964.1|201814.1|201964.1|201814.1|201955.7|201805.7|26
1635225010000|2021-10-26 05:10:10|201959.6|201809.6|201959.2|201809.2|201967.7|201817.7|201957.6|201807.6|9
1635225020000|2021-10-26 05:10:20|201958.8|201808.8|201954.9|201804.9|201960|201810|201954.1|201804.1|15
1635225030000|2021-10-26 05:10:30|201955.3|201805.3|201960.6|201810.6|201962.4|201812.4|201955.3|201805.3|15
1635225040000|2021-10-26 05:10:40|201959.5|201809.5|201959.4|201809.4|201961.5|201811.5|201957.8|201807.8|13
1635225050000|2021-10-26 05:10:50|201958.9|201808.9|201956.7|201806.7|201962.1|201812.1|201954.3|201804.3|19
1635225060000|2021-10-26 05:11:00|201957.7|201807.7|201962|201812|201963.3|201813.3|201957.1|201807.1|19
1635225070000|2021-10-26 05:11:10|201962.4|201812.4|201964|201814|201964|201814|201961|201811|18
1635225080000|2021-10-26 05:11:20|201963.5|201813.5|201958.1|201808.1|201964.5|201814.5|201958.1|201808.1|13
1635225090000|2021-10-26 05:11:30|201957.4|201807.4|201961.6|201811.6|201961.6|201811.6|201956|201806|21
1635225100000|2021-10-26 05:11:40|201962.4|201812.4|201960.5|201810.5|201964.4|201814.4|201956.6|201806.6|13
1635225110000|2021-10-26 05:11:50|201961.6|201811.6|201964.7|201814.7|201964.7|201814.7|201960.3|201810.3|21
1635225120000|2021-10-26 05:12:00|201964.3|201814.3|201961|201811|201967.2|201817.2|201960.6|201810.6|7
1635225130000|2021-10-26 05:12:10|201960.9|201810.9|201962.2|201812.2|201962.8|201812.8|201960.6|201810.6|6
1635225140000|2021-10-26 05:12:20|201971.3|201821.3|202001.5|201851.5|202005.1|201855.1|201964.9|201814.9|20
1635225150000|2021-10-26 05:12:30|201995.6|201845.6|201995.7|201845.7|201999.4|201849.4|201994.2|201844.2|15
1635225160000|2021-10-26 05:12:40|201994.6|201844.6|201995.3|201845.3|201997.3|201847.3|201991.1|201841.1|10
1635225170000|2021-10-26 05:12:50|201994.9|201844.9|201994.1|201844.1|201995.4|201845.4|201994.1|201844.1|7
1635225180000|2021-10-26 05:13:00|201994.6|201844.6|201991.9|201841.9|201997.6|201847.6|201991|201841|9
1635225190000|2021-10-26 05:13:10|201992.6|201842.6|201997.2|201847.2|202001|201851|201991.9|201841.9|7
1635225200000|2021-10-26 05:13:20|201997.8|201847.8|201986.9|201836.9|202005.4|201855.4|201986.1|201836.1|13
1635225210000|2021-10-26 05:13:30|201985.8|201835.8|201994.4|201844.4|201997|201847|201985.8|201835.8|16
1635225220000|2021-10-26 05:13:40|201993.4|201843.4|201995.7|201845.7|201996.6|201846.6|201983.8|201833.8|21
1635225230000|2021-10-26 05:13:50|201995.5|201845.5|201991.8|201841.8|202000.8|201850.8|201990.9|201840.9|18
1635225240000|2021-10-26 05:14:00|201992.4|201842.4|201994.3|201844.3|202001.4|201851.4|201991.2|201841.2|23
1635225250000|2021-10-26 05:14:10|201993.9|201843.9|201988.6|201838.6|201994.3|201844.3|201988.6|201838.6|12
1635225260000|2021-10-26 05:14:20|201989.8|201839.8|201990|201840|202000.9|201850.9|201988.5|201838.5|16
1635225270000|2021-10-26 05:14:30|201989.8|201839.8|201988.1|201838.1|201992.3|201842.3|201988.1|201838.1|12
1635225280000|2021-10-26 05:14:40|201988.7|201838.7|201992.7|201842.7|201993.4|201843.4|201988.3|201838.3|11
1635225290000|2021-10-26 05:14:50|201991.4|201841.4|201995.5|201845.5|201995.5|201845.5|201989.2|201839.2|9
1635225300000|2021-10-26 05:15:00|201995.4|201845.4|201989.6|201839.6|201997.4|201847.4|201988.1|201838.1|14
1635225310000|2021-10-26 05:15:10|201997.6|201847.6|201995.1|201845.1|202001.4|201851.4|201988.9|201838.9|25
1635225320000|2021-10-26 05:15:20|201995|201845|201996.8|201846.8|202000.7|201850.7|201993.7|201843.7|17
1635225330000|2021-10-26 05:15:30|202001.5|201851.5|201998.2|201848.2|202002.5|201852.5|201993.3|201843.3|13
1635225340000|2021-10-26 05:15:40|201997.1|201847.1|201996|201846|201997.6|201847.6|201995.1|201845.1|10
1635225350000|2021-10-26 05:15:50|201996.1|201846.1|201996.5|201846.5|202003.8|201853.8|201994.4|201844.4|15
1635225360000|2021-10-26 05:16:00|201995.2|201845.2|201994.1|201844.1|201997.1|201847.1|201989.1|201839.1|23
1635225370000|2021-10-26 05:16:10|201993.7|201843.7|201995.3|201845.3|201997.3|201847.3|201993.7|201843.7|20
1635225380000|2021-10-26 05:16:20|201996.4|201846.4|201998.8|201848.8|202000.3|201850.3|201994.3|201844.3|23
1635225390000|2021-10-26 05:16:30|201997.5|201847.5|202000.3|201850.3|202000.4|201850.4|201995|201845|21
1635225400000|2021-10-26 05:16:40|202000.7|201850.7|202000.3|201850.3|202001.6|201851.6|201998.2|201848.2|12
1635225410000|2021-10-26 05:16:50|201999.3|201849.3|201999.9|201849.9|202000|201850|201994.7|201844.7|14
1635225420000|2021-10-26 05:17:00|202000.2|201850.2|202003|201853|202003|201853|201997.6|201847.6|9
1635225430000|2021-10-26 05:17:10|202002.3|201852.3|201999.2|201849.2|202002.3|201852.3|201994.4|201844.4|16
1635225440000|2021-10-26 05:17:20|202001.1|201851.1|201992.5|201842.5|202001.5|201851.5|201992.5|201842.5|20
1635225450000|2021-10-26 05:17:30|201992.6|201842.6|201992.1|201842.1|201997.2|201847.2|201992.1|201842.1|15
1635225460000|2021-10-26 05:17:40|201991.4|201841.4|201999.9|201849.9|202013.3|201863.3|201991.4|201841.4|33
1635225470000|2021-10-26 05:17:50|201996.4|201846.4|201999.4|201849.4|202008.4|201858.4|201996.4|201846.4|21
1635225480000|2021-10-26 05:18:00|201999.2|201849.2|201995.5|201845.5|201999.6|201849.6|201994.7|201844.7|14
1635225490000|2021-10-26 05:18:10|201998.7|201848.7|201997.7|201847.7|202008.7|201858.7|201989.6|201839.6|17
1635225500000|2021-10-26 05:18:20|202010.1|201860.1|201995.4|201845.4|202010.1|201860.1|201989.7|201839.7|9
1635225510000|2021-10-26 05:18:30|201994.7|201844.7|201988.5|201838.5|201994.7|201844.7|201988.5|201838.5|9
1635225520000|2021-10-26 05:18:40|201988.8|201838.8|201993|201843|202005.7|201855.7|201986.7|201836.7|18
1635225530000|2021-10-26 05:18:50|201993.4|201843.4|201994.8|201844.8|202003.9|201853.9|201993.2|201843.2|16
1635225540000|2021-10-26 05:19:00|201995|201845|201991.6|201841.6|201998.2|201848.2|201991.6|201841.6|17
1635225550000|2021-10-26 05:19:10|201990.9|201840.9|201993.4|201843.4|201996.3|201846.3|201990.9|201840.9|21
1635225560000|2021-10-26 05:19:20|201993.6|201843.6|201993.8|201843.8|201994.8|201844.8|201991|201841|12
1635225570000|2021-10-26 05:19:30|201996.2|201846.2|202000.7|201850.7|202002.1|201852.1|201994.9|201844.9|17
1635225580000|2021-10-26 05:19:40|202000.4|201850.4|202001|201851|202003.6|201853.6|201996.2|201846.2|13
1635225590000|2021-10-26 05:19:50|201999.3|201849.3|202000.1|201850.1|202002|201852|201999.1|201849.1|11
1635225600000|2021-10-26 05:20:00|202000.6|201850.6|201996|201846|202001.3|201851.3|201994|201844|18
1635225610000|2021-10-26 05:20:10|201996.9|201846.9|201996.1|201846.1|201998.3|201848.3|201995|201845|18
1635225620000|2021-10-26 05:20:20|201996.3|201846.3|201999.7|201849.7|202000.1|201850.1|201996.3|201846.3|8
1635225630000|2021-10-26 05:20:30|202000.4|201850.4|202000.1|201850.1|202001.9|201851.9|201996|201846|10
1635225640000|2021-10-26 05:20:40|202000|201850|202000.5|201850.5|202003.4|201853.4|201999.7|201849.7|15
1635225650000|2021-10-26 05:20:50|202001.3|201851.3|202001|201851|202002|201852|201992.7|201842.7|23
1635225660000|2021-10-26 05:21:00|202001.4|201851.4|201999.3|201849.3|202001.4|201851.4|201996.6|201846.6|13
1635225670000|2021-10-26 05:21:10|201999.5|201849.5|202001.5|201851.5|202002.1|201852.1|201996.3|201846.3|7
1635225680000|2021-10-26 05:21:20|202001|201851|201997|201847|202001.8|201851.8|201996.2|201846.2|12
1635225690000|2021-10-26 05:21:30|201997.2|201847.2|201994|201844|201998.7|201848.7|201992.7|201842.7|12
1635225700000|2021-10-26 05:21:40|201993.5|201843.5|201997.9|201847.9|202000.9|201850.9|201993.5|201843.5|9
1635225710000|2021-10-26 05:21:50|202002.4|201852.4|202002.5|201852.5|202010.7|201860.7|202001.8|201851.8|14
1635225720000|2021-10-26 05:22:00|202001.3|201851.3|202006.6|201856.6|202006.6|201856.6|201997.7|201847.7|8
1635225730000|2021-10-26 05:22:10|202006.2|201856.2|202002.2|201852.2|202010.9|201860.9|202002.2|201852.2|10
1635225740000|2021-10-26 05:22:20|202002.4|201852.4|202009.6|201859.6|202009.6|201859.6|202001.9|201851.9|12
1635225750000|2021-10-26 05:22:30|202006.4|201856.4|202007.5|201857.5|202010.3|201860.3|202001.4|201851.4|14
1635225760000|2021-10-26 05:22:40|202006.1|201856.1|202008.7|201858.7|202008.8|201858.8|202004.9|201854.9|15
1635225770000|2021-10-26 05:22:50|202007|201857|201996.8|201846.8|202009.1|201859.1|201990.9|201840.9|16
1635225780000|2021-10-26 05:23:00|201997.5|201847.5|202000.8|201850.8|202001.5|201851.5|201996.4|201846.4|18
1635225790000|2021-10-26 05:23:10|201999.2|201849.2|201996.2|201846.2|202001.5|201851.5|201993.3|201843.3|20
1635225800000|2021-10-26 05:23:20|201995.2|201845.2|201997|201847|202000.1|201850.1|201990.8|201840.8|16
1635225810000|2021-10-26 05:23:30|201997.5|201847.5|201994.4|201844.4|201997.5|201847.5|201993.6|201843.6|14
1635225820000|2021-10-26 05:23:40|201994.7|201844.7|201994|201844|201994.7|201844.7|201993.1|201843.1|4
1635225830000|2021-10-26 05:23:50|201991.1|201841.1|201991.4|201841.4|201991.8|201841.8|201991.1|201841.1|4
1635225840000|2021-10-26 05:24:00|201994.4|201844.4|202002.7|201852.7|202003.3|201853.3|201993|201843|18
1635225850000|2021-10-26 05:24:10|201999.8|201849.8|202001.5|201851.5|202003|201853|201997.7|201847.7|9
1635225860000|2021-10-26 05:24:20|202001.9|201851.9|201997.5|201847.5|202002.7|201852.7|201995.2|201845.2|16
1635225870000|2021-10-26 05:24:30|201996.3|201846.3|201998.9|201848.9|202000.3|201850.3|201996.3|201846.3|23
1635225880000|2021-10-26 05:24:40|201999.8|201849.8|201994.6|201844.6|201999.8|201849.8|201993.4|201843.4|13
1635225890000|2021-10-26 05:24:50|201995.6|201845.6|201998.3|201848.3|201999.4|201849.4|201995.4|201845.4|11
1635225900000|2021-10-26 05:25:00|201998.7|201848.7|202007.1|201857.1|202007.1|201857.1|201997.8|201847.8|16
1635225910000|2021-10-26 05:25:10|202005.5|201855.5|201998.9|201848.9|202008|201858|201998.9|201848.9|10
1635225920000|2021-10-26 05:25:20|202000.4|201850.4|202002.2|201852.2|202002.2|201852.2|201996.7|201846.7|13
1635225930000|2021-10-26 05:25:30|202000.6|201850.6|201990.4|201840.4|202008.9|201858.9|201990.4|201840.4|22
1635225940000|2021-10-26 05:25:40|201990.2|201840.2|201991.2|201841.2|201993.9|201843.9|201988.9|201838.9|10
1635225950000|2021-10-26 05:25:50|201992|201842|201990.2|201840.2|201993|201843|201989.6|201839.6|15
1635225960000|2021-10-26 05:26:00|201994.1|201844.1|201990.5|201840.5|201994.8|201844.8|201990.5|201840.5|12
1635225970000|2021-10-26 05:26:10|201992.6|201842.6|201990.5|201840.5|201993.9|201843.9|201990.2|201840.2|10
1635225980000|2021-10-26 05:26:20|201990.9|201840.9|201987.2|201837.2|201990.9|201840.9|201986.3|201836.3|4
1635225990000|2021-10-26 05:26:30|201987.1|201837.1|201989.6|201839.6|201990.2|201840.2|201986.4|201836.4|13
1635226000000|2021-10-26 05:26:40|201989.7|201839.7|201986.1|201836.1|201989.7|201839.7|201983|201833|18
1635226010000|2021-10-26 05:26:50|201987.3|201837.3|201982.4|201832.4|201987.3|201837.3|201981.8|201831.8|12
1635226020000|2021-10-26 05:27:00|201982.7|201832.7|201990.8|201840.8|201993.6|201843.6|201982.7|201832.7|12
1635226030000|2021-10-26 05:27:10|201989.2|201839.2|201997.3|201847.3|202000.8|201850.8|201984.1|201834.1|14
1635226040000|2021-10-26 05:27:20|201994.3|201844.3|201994.7|201844.7|202004.5|201854.5|201993.3|201843.3|16
1635226050000|2021-10-26 05:27:30|201994.2|201844.2|201998.5|201848.5|201998.5|201848.5|201993.3|201843.3|8
1635226060000|2021-10-26 05:27:40|201998.1|201848.1|201992.7|201842.7|201998.1|201848.1|201991.8|201841.8|22
1635226070000|2021-10-26 05:27:50|201992.8|201842.8|201992.6|201842.6|201994.3|201844.3|201992.4|201842.4|16
1635226080000|2021-10-26 05:28:00|201993.6|201843.6|201990.1|201840.1|201997.2|201847.2|201989.1|201839.1|16
1635226090000|2021-10-26 05:28:10|201986.6|201836.6|201997.3|201847.3|202000.2|201850.2|201986.6|201836.6|15
1635226100000|2021-10-26 05:28:20|201997.9|201847.9|201997.7|201847.7|202000.5|201850.5|201994.7|201844.7|11
1635226110000|2021-10-26 05:28:30|201991|201841|201992.4|201842.4|201993.5|201843.5|201990.7|201840.7|6
1635226120000|2021-10-26 05:28:40|201993.3|201843.3|201994.5|201844.5|201995.3|201845.3|201993|201843|7
1635226130000|2021-10-26 05:28:50|201994.8|201844.8|201995.8|201845.8|201999.6|201849.6|201994.4|201844.4|11
1635226140000|2021-10-26 05:29:00|201997.1|201847.1|201997.8|201847.8|202003.5|201853.5|201997.1|201847.1|19
1635226150000|2021-10-26 05:29:10|201997.3|201847.3|201999.8|201849.8|202001.5|201851.5|201996.7|201846.7|14
1635226160000|2021-10-26 05:29:20|202002.1|201852.1|201992.5|201842.5|202002.1|201852.1|201992.5|201842.5|8
1635226170000|2021-10-26 05:29:30|201992.2|201842.2|201993.5|201843.5|201993.9|201843.9|201990.2|201840.2|14
1635226180000|2021-10-26 05:29:40|201993.6|201843.6|201995.8|201845.8|201996.3|201846.3|201993.6|201843.6|10
1635226190000|2021-10-26 05:29:50|202003|201853|202001.8|201851.8|202007.3|201857.3|202000.5|201850.5|19
1635226200000|2021-10-26 05:30:00|202002.1|201852.1|202004.7|201854.7|202004.9|201854.9|202000.4|201850.4|16
1635226210000|2021-10-26 05:30:10|202003.8|201853.8|202004.7|201854.7|202004.7|201854.7|201999.7|201849.7|15
1635226220000|2021-10-26 05:30:20|202003.3|201853.3|201999.7|201849.7|202003.8|201853.8|201999|201849|13
1635226230000|2021-10-26 05:30:30|202000.3|201850.3|201999.1|201849.1|202001.8|201851.8|201999.1|201849.1|9
1635226240000|2021-10-26 05:30:40|201998.7|201848.7|202002.6|201852.6|202006.2|201856.2|201998.7|201848.7|17
1635226250000|2021-10-26 05:30:50|202008.4|201858.4|202000|201850|202008.4|201858.4|201999.8|201849.8|15
1635226260000|2021-10-26 05:31:00|202006.7|201856.7|202004.4|201854.4|202006.7|201856.7|202002.3|201852.3|18
1635226270000|2021-10-26 05:31:10|202005.6|201855.6|201998.1|201848.1|202006|201856|201997.8|201847.8|13
1635226280000|2021-10-26 05:31:20|201998.3|201848.3|201997|201847|201999.3|201849.3|201994.4|201844.4|14
1635226290000|2021-10-26 05:31:30|201997.8|201847.8|201999.2|201849.2|201999.4|201849.4|201997.5|201847.5|16
1635226300000|2021-10-26 05:31:40|201997.9|201847.9|201999.1|201849.1|202001.7|201851.7|201997.9|201847.9|8
1635226310000|2021-10-26 05:31:50|202004.5|201854.5|201997.9|201847.9|202004.9|201854.9|201991.2|201841.2|18
1635226320000|2021-10-26 05:32:00|201998.3|201848.3|202002.5|201852.5|202002.5|201852.5|201995.4|201845.4|6
1635226330000|2021-10-26 05:32:10|202002.6|201852.6|202000.4|201850.4|202005.2|201855.2|202000.1|201850.1|12
1635226340000|2021-10-26 05:32:20|201999.9|201849.9|201997.6|201847.6|202000|201850|201997.6|201847.6|5
1635226350000|2021-10-26 05:32:30|201998.3|201848.3|201993.8|201843.8|201998.3|201848.3|201993.5|201843.5|15
1635226360000|2021-10-26 05:32:40|201994.7|201844.7|201998.5|201848.5|201998.7|201848.7|201994.2|201844.2|12
1635226370000|2021-10-26 05:32:50|201998.2|201848.2|202004.1|201854.1|202006.4|201856.4|201998.2|201848.2|14
1635226380000|2021-10-26 05:33:00|202004|201854|202001.6|201851.6|202004.4|201854.4|202001|201851|12
1635226390000|2021-10-26 05:33:10|202001.3|201851.3|202003.1|201853.1|202003.5|201853.5|201998.3|201848.3|13
1635226400000|2021-10-26 05:33:20|202010.8|201860.8|202013.9|201863.9|202034.9|201884.9|202005.4|201855.4|29
1635226410000|2021-10-26 05:33:30|202011.5|201861.5|202015.7|201865.7|202016.4|201866.4|202007.9|201857.9|18
1635226420000|2021-10-26 05:33:40|202016.9|201866.9|202027.2|201877.2|202035.9|201885.9|202016.9|201866.9|21
1635226430000|2021-10-26 05:33:50|202030.4|201880.4|202028.7|201878.7|202031.5|201881.5|202028.2|201878.2|15
1635226440000|2021-10-26 05:34:00|202028.3|201878.3|202028.4|201878.4|202030|201880|202026.5|201876.5|21
1635226450000|2021-10-26 05:34:10|202024.8|201874.8|202025|201875|202025.5|201875.5|202023.5|201873.5|12
1635226460000|2021-10-26 05:34:20|202024.9|201874.9|202026.2|201876.2|202026.9|201876.9|202024.9|201874.9|7
1635226470000|2021-10-26 05:34:30|202024.7|201874.7|202030.8|201880.8|202031.2|201881.2|202024.7|201874.7|15
1635226480000|2021-10-26 05:34:40|202034.8|201884.8|202035.4|201885.4|202036|201886|202030.7|201880.7|14
1635226490000|2021-10-26 05:34:50|202032.1|201882.1|202038.1|201888.1|202044.4|201894.4|202030.6|201880.6|15
1635226500000|2021-10-26 05:35:00|202038.9|201888.9|202045.6|201895.6|202045.6|201895.6|202035.8|201885.8|21
1635226510000|2021-10-26 05:35:10|202044.5|201894.5|202036.1|201886.1|202044.5|201894.5|202036|201886|12
1635226520000|2021-10-26 05:35:20|202036|201886|202033.8|201883.8|202041.8|201891.8|202033.8|201883.8|14
1635226530000|2021-10-26 05:35:30|202034.4|201884.4|202032.5|201882.5|202034.4|201884.4|202028|201878|4
1635226540000|2021-10-26 05:35:40|202030.7|201880.7|202033.3|201883.3|202036.4|201886.4|202029.1|201879.1|11
1635226550000|2021-10-26 05:35:50|202033.7|201883.7|202032.6|201882.6|202037.1|201887.1|202031.2|201881.2|19
1635226560000|2021-10-26 05:36:00|202033.3|201883.3|202034|201884|202035|201885|202032.5|201882.5|11
1635226570000|2021-10-26 05:36:10|202033.9|201883.9|202038.5|201888.5|202038.5|201888.5|202031.6|201881.6|19
1635226580000|2021-10-26 05:36:20|202037.9|201887.9|202037.7|201887.7|202041|201891|202035.3|201885.3|14
1635226590000|2021-10-26 05:36:30|202038|201888|202037.2|201887.2|202038.8|201888.8|202037|201887|11
1635226600000|2021-10-26 05:36:40|202036.8|201886.8|202031.1|201881.1|202037.7|201887.7|202030.5|201880.5|14
1635226610000|2021-10-26 05:36:50|202031.4|201881.4|202031.1|201881.1|202034.7|201884.7|202023.9|201873.9|23
1635226620000|2021-10-26 05:37:00|202030.4|201880.4|202033.3|201883.3|202033.3|201883.3|202029.7|201879.7|23
1635226630000|2021-10-26 05:37:10|202031.7|201881.7|202031.6|201881.6|202033.9|201883.9|202031.4|201881.4|15
1635226640000|2021-10-26 05:37:20|202035.1|201885.1|202031.3|201881.3|202035.1|201885.1|202029.5|201879.5|20
1635226650000|2021-10-26 05:37:30|202030.3|201880.3|202032|201882|202033.5|201883.5|202029.8|201879.8|14
1635226660000|2021-10-26 05:37:40|202034.9|201884.9|202027.5|201877.5|202034.9|201884.9|202026.8|201876.8|16
1635226670000|2021-10-26 05:37:50|202027.6|201877.6|202028.7|201878.7|202030|201880|202027.6|201877.6|10
1635226680000|2021-10-26 05:38:00|202031.9|201881.9|202031.7|201881.7|202034|201884|202028|201878|21
1635226690000|2021-10-26 05:38:10|202031.2|201881.2|202034.1|201884.1|202042.5|201892.5|202029.5|201879.5|20
1635226700000|2021-10-26 05:38:20|202034|201884|202034.7|201884.7|202036.3|201886.3|202032|201882|22
1635226710000|2021-10-26 05:38:30|202034.2|201884.2|202034.8|201884.8|202042.3|201892.3|202034.2|201884.2|20
1635226720000|2021-10-26 05:38:40|202037.1|201887.1|202036|201886|202044.4|201894.4|202028.1|201878.1|22
1635226730000|2021-10-26 05:38:50|202034.3|201884.3|202037.5|201887.5|202038.5|201888.5|202032.8|201882.8|15
1635226740000|2021-10-26 05:39:00|202038.8|201888.8|202038.4|201888.4|202039.4|201889.4|202033.8|201883.8|20
1635226750000|2021-10-26 05:39:10|202037.8|201887.8|202037|201887|202037.8|201887.8|202033.6|201883.6|13
1635226760000|2021-10-26 05:39:20|202036.3|201886.3|202033.3|201883.3|202037.2|201887.2|202033.3|201883.3|17
1635226770000|2021-10-26 05:39:30|202035.9|201885.9|202037.9|201887.9|202041.9|201891.9|202034.7|201884.7|26
1635226780000|2021-10-26 05:39:40|202036.6|201886.6|202036.5|201886.5|202039.8|201889.8|202036.5|201886.5|18
1635226790000|2021-10-26 05:39:50|202036.4|201886.4|202042.1|201892.1|202042.8|201892.8|202036.4|201886.4|15
1635226800000|2021-10-26 05:40:00|202042.7|201892.7|202042.7|201892.7|202044.3|201894.3|202041|201891|16
1635226810000|2021-10-26 05:40:10|202042.9|201892.9|202038.5|201888.5|202042.9|201892.9|202036.8|201886.8|9
1635226820000|2021-10-26 05:40:20|202038.7|201888.7|202040.4|201890.4|202041.2|201891.2|202036.1|201886.1|8
1635226830000|2021-10-26 05:40:30|202039.7|201889.7|202037.1|201887.1|202043.5|201893.5|202036.8|201886.8|9
1635226840000|2021-10-26 05:40:40|202037.8|201887.8|202030.8|201880.8|202038.7|201888.7|202030.8|201880.8|11
1635226850000|2021-10-26 05:40:50|202033|201883|202034.7|201884.7|202037.8|201887.8|202033|201883|13
1635226860000|2021-10-26 05:41:00|202035|201885|202036.5|201886.5|202040|201890|202034.1|201884.1|12
1635226870000|2021-10-26 05:41:10|202037.9|201887.9|202039.5|201889.5|202040.5|201890.5|202036.8|201886.8|14
1635226880000|2021-10-26 05:41:20|202042|201892|202037.4|201887.4|202042|201892|202037.4|201887.4|17
1635226890000|2021-10-26 05:41:30|202037.6|201887.6|202031.1|201881.1|202042.9|201892.9|202031.1|201881.1|20
1635226900000|2021-10-26 05:41:40|202038.6|201888.6|202027.7|201877.7|202038.6|201888.6|202027.7|201877.7|20
1635226910000|2021-10-26 05:41:50|202028|201878|202024.7|201874.7|202028|201878|202024.3|201874.3|13
1635226920000|2021-10-26 05:42:00|202025.3|201875.3|202024.7|201874.7|202034.1|201884.1|202024.7|201874.7|22
1635226930000|2021-10-26 05:42:10|202024.8|201874.8|202026.2|201876.2|202026.9|201876.9|202024.4|201874.4|13
1635226940000|2021-10-26 05:42:20|202025.4|201875.4|202025.2|201875.2|202026.7|201876.7|202024.5|201874.5|12
1635226950000|2021-10-26 05:42:30|202025.8|201875.8|202030.6|201880.6|202038.1|201888.1|202025.5|201875.5|12
1635226960000|2021-10-26 05:42:40|202029.5|201879.5|202035.2|201885.2|202035.8|201885.8|202029.4|201879.4|17
1635226970000|2021-10-26 05:42:50|202033.2|201883.2|202032.4|201882.4|202038|201888|202032.2|201882.2|15
1635226980000|2021-10-26 05:43:00|202036.7|201886.7|202034.5|201884.5|202038.8|201888.8|202027|201877|23
1635226990000|2021-10-26 05:43:10|202032.6|201882.6|202027.4|201877.4|202033.5|201883.5|202027.4|201877.4|14
1635227000000|2021-10-26 05:43:20|202027.5|201877.5|202032.6|201882.6|202036|201886|202027.5|201877.5|12
1635227010000|2021-10-26 05:43:30|202030.9|201880.9|202025.5|201875.5|202032.2|201882.2|202025.5|201875.5|10
1635227020000|2021-10-26 05:43:40|202025.7|201875.7|202037.8|201887.8|202037.8|201887.8|202025.3|201875.3|11
1635227030000|2021-10-26 05:43:50|202033.2|201883.2|202028.8|201878.8|202033.2|201883.2|202028.4|201878.4|9
1635227040000|2021-10-26 05:44:00|202029.7|201879.7|202032.2|201882.2|202034.6|201884.6|202028.3|201878.3|18
1635227050000|2021-10-26 05:44:10|202032|201882|202035.7|201885.7|202037|201887|202031.3|201881.3|16
1635227060000|2021-10-26 05:44:20|202034.1|201884.1|202033.5|201883.5|202040.5|201890.5|202031.3|201881.3|17
1635227070000|2021-10-26 05:44:30|202031.1|201881.1|202036|201886|202036|201886|202031.1|201881.1|9
1635227080000|2021-10-26 05:44:40|202028.6|201878.6|202027.3|201877.3|202032.1|201882.1|202027.3|201877.3|11
1635227090000|2021-10-26 05:44:50|202027.6|201877.6|202027|201877|202028.2|201878.2|202021.5|201871.5|14
1635227100000|2021-10-26 05:45:00|202026.2|201876.2|202034.3|201884.3|202036.6|201886.6|202026.2|201876.2|16
1635227110000|2021-10-26 05:45:10|202035|201885|202034.2|201884.2|202037.9|201887.9|202031.6|201881.6|16
1635227120000|2021-10-26 05:45:20|202032.5|201882.5|202029.8|201879.8|202036|201886|202029.8|201879.8|12
1635227130000|2021-10-26 05:45:30|202029.4|201879.4|202033.6|201883.6|202035.2|201885.2|202028.6|201878.6|13
1635227140000|2021-10-26 05:45:40|202035.4|201885.4|202032.6|201882.6|202035.4|201885.4|202030.9|201880.9|22
1635227150000|2021-10-26 05:45:50|202033|201883|202036.1|201886.1|202036.1|201886.1|202029|201879|21
1635227160000|2021-10-26 05:46:00|202035.9|201885.9|202034.4|201884.4|202036.8|201886.8|202031|201881|17
1635227170000|2021-10-26 05:46:10|202034|201884|202040.1|201890.1|202040.1|201890.1|202032.9|201882.9|20
1635227180000|2021-10-26 05:46:20|202035.8|201885.8|202044.9|201894.9|202044.9|201894.9|202029.6|201879.6|24
1635227190000|2021-10-26 05:46:30|202047.7|201897.7|202034.9|201884.9|202047.7|201897.7|202033.8|201883.8|16
1635227200000|2021-10-26 05:46:40|202034.8|201884.8|202038.9|201888.9|202038.9|201888.9|202032|201882|26
1635227210000|2021-10-26 05:46:50|202037.1|201887.1|202040.4|201890.4|202040.4|201890.4|202034.1|201884.1|23
1635227220000|2021-10-26 05:47:00|202038.6|201888.6|202035.2|201885.2|202039.7|201889.7|202034.4|201884.4|17
1635227230000|2021-10-26 05:47:10|202037.1|201887.1|202037.5|201887.5|202039.8|201889.8|202034.2|201884.2|24
1635227240000|2021-10-26 05:47:20|202037.6|201887.6|202034.1|201884.1|202037.6|201887.6|202030.5|201880.5|14
1635227250000|2021-10-26 05:47:30|202032.7|201882.7|202032.2|201882.2|202034.2|201884.2|202030.6|201880.6|19
1635227260000|2021-10-26 05:47:40|202031.6|201881.6|202026.7|201876.7|202031.6|201881.6|202026|201876|18
1635227270000|2021-10-26 05:47:50|202027.5|201877.5|202028.8|201878.8|202030|201880|202026.7|201876.7|13
1635227280000|2021-10-26 05:48:00|202029.4|201879.4|202031.6|201881.6|202036.2|201886.2|202028.8|201878.8|14
1635227290000|2021-10-26 05:48:10|202031.2|201881.2|202031.3|201881.3|202034.1|201884.1|202030.3|201880.3|17
1635227300000|2021-10-26 05:48:20|202030|201880|202031.4|201881.4|202032|201882|202024.1|201874.1|23
1635227310000|2021-10-26 05:48:30|202029.9|201879.9|202032.1|201882.1|202035.3|201885.3|202029.9|201879.9|12
1635227320000|2021-10-26 05:48:40|202028.5|201878.5|202040.8|201890.8|202046.5|201896.5|202027.9|201877.9|15
1635227330000|2021-10-26 05:48:50|202045|201895|202038.7|201888.7|202047.5|201897.5|202037|201887|21
1635227340000|2021-10-26 05:49:00|202037.3|201887.3|202038.2|201888.2|202042|201892|202036.8|201886.8|14
1635227350000|2021-10-26 05:49:10|202036.6|201886.6|202032.8|201882.8|202042|201892|202032.7|201882.7|21
1635227360000|2021-10-26 05:49:20|202032.5|201882.5|202034.8|201884.8|202036.1|201886.1|202032.5|201882.5|22
1635227370000|2021-10-26 05:49:30|202035.1|201885.1|202030.6|201880.6|202035.1|201885.1|202030.3|201880.3|11
1635227380000|2021-10-26 05:49:40|202030.4|201880.4|202037.6|201887.6|202040.9|201890.9|202030.4|201880.4|20
1635227390000|2021-10-26 05:49:50|202038|201888|202036.7|201886.7|202041.5|201891.5|202036.7|201886.7|14
1635227400000|2021-10-26 05:50:00|202039.4|201889.4|202035.9|201885.9|202040.3|201890.3|202032.9|201882.9|20
1635227410000|2021-10-26 05:50:10|202032.9|201882.9|202036.4|201886.4|202041|201891|202032.9|201882.9|19
1635227420000|2021-10-26 05:50:20|202035.6|201885.6|202032.7|201882.7|202036.9|201886.9|202032.7|201882.7|7
1635227430000|2021-10-26 05:50:30|202033|201883|202034.2|201884.2|202034.2|201884.2|202030.3|201880.3|20
1635227440000|2021-10-26 05:50:40|202031.7|201881.7|202035.2|201885.2|202039.3|201889.3|202031.7|201881.7|8
1635227450000|2021-10-26 05:50:50|202033.7|201883.7|202038.2|201888.2|202043.7|201893.7|202030.6|201880.6|29
1635227460000|2021-10-26 05:51:00|202032.2|201882.2|202037|201887|202037|201887|202030.7|201880.7|37
1635227470000|2021-10-26 05:51:10|202035.8|201885.8|202038.3|201888.3|202038.6|201888.6|202031.9|201881.9|32
1635227480000|2021-10-26 05:51:20|202038.6|201888.6|202036|201886|202039|201889|202030|201880|35
1635227490000|2021-10-26 05:51:30|202037.6|201887.6|202035.7|201885.7|202047.6|201897.6|202029.8|201879.8|34
1635227500000|2021-10-26 05:51:40|202036|201886|202034|201884|202037.5|201887.5|202031.2|201881.2|36
1635227510000|2021-10-26 05:51:50|202034.2|201884.2|202031.3|201881.3|202037|201887|202006.2|201856.2|36
1635227520000|2021-10-26 05:52:00|202031|201881|202036.1|201886.1|202042.3|201892.3|202027.4|201877.4|38
1635227530000|2021-10-26 05:52:10|202033.3|201883.3|202029.1|201879.1|202039.6|201889.6|202029|201879|38
1635227540000|2021-10-26 05:52:20|202031.1|201881.1|202029.4|201879.4|202042.4|201892.4|202028.6|201878.6|37
1635227550000|2021-10-26 05:52:30|202029.9|201879.9|202035.2|201885.2|202041.5|201891.5|202029.9|201879.9|35
1635227560000|2021-10-26 05:52:40|202038.6|201888.6|202050.7|201900.7|202063.5|201913.5|202034.8|201884.8|31
1635227570000|2021-10-26 05:52:50|202051.5|201901.5|202046.7|201896.7|202069.1|201919.1|202035|201885|33
1635227580000|2021-10-26 05:53:00|202044.9|201894.9|202050.3|201900.3|202060.7|201910.7|202034.8|201884.8|37
1635227590000|2021-10-26 05:53:10|202045.7|201895.7|202052.1|201902.1|202062.8|201912.8|202034.6|201884.6|37
1635227600000|2021-10-26 05:53:20|202046.4|201896.4|202042|201892|202062|201912|202035.7|201885.7|36
1635227610000|2021-10-26 05:53:30|202050.9|201900.9|202045.2|201895.2|202055.5|201905.5|202035.6|201885.6|38
1635227620000|2021-10-26 05:53:40|202063.5|201913.5|202042.5|201892.5|202063.5|201913.5|202036.3|201886.3|37
1635227630000|2021-10-26 05:53:50|202052.8|201902.8|202082.7|201932.7|202102.5|201952.5|202043.2|201893.2|34
1635227640000|2021-10-26 05:54:00|202088.2|201938.2|202075.8|201925.8|202100.4|201950.4|202070.9|201920.9|36
1635227650000|2021-10-26 05:54:10|202073.9|201923.9|202074.3|201924.3|202098.4|201948.4|202072.7|201922.7|34
1635227660000|2021-10-26 05:54:20|202072.7|201922.7|202080.3|201930.3|202088.9|201938.9|202072.3|201922.3|35
1635227670000|2021-10-26 05:54:30|202078.5|201928.5|202082.1|201932.1|202086.8|201936.8|202073|201923|33
1635227680000|2021-10-26 05:54:40|202080.4|201930.4|202073|201923|202091.5|201941.5|202073|201923|33
1635227690000|2021-10-26 05:54:50|202110.3|201960.3|202120.5|201970.5|202131.3|201981.3|202106.2|201956.2|36
1635227700000|2021-10-26 05:55:00|202123.3|201973.3|202117.3|201967.3|202134.4|201984.4|202117.3|201967.3|35
1635227710000|2021-10-26 05:55:10|202119.8|201969.8|202133.9|201983.9|202134.8|201984.8|202119.8|201969.8|35
1635227720000|2021-10-26 05:55:20|202131.3|201981.3|202127.2|201977.2|202133.9|201983.9|202119.4|201969.4|27
1635227730000|2021-10-26 05:55:30|202133.4|201983.4|202132|201982|202135.4|201985.4|202129.2|201979.2|16
1635227740000|2021-10-26 05:55:40|202138.8|201988.8|202126.8|201976.8|202138.8|201988.8|202126.5|201976.5|15
1635227750000|2021-10-26 05:55:50|202126.5|201976.5|202143.8|201993.8|202147.1|201997.1|202124.9|201974.9|27
1635227760000|2021-10-26 05:56:00|202144.5|201994.5|202139.5|201989.5|202144.5|201994.5|202135.9|201985.9|25
1635227770000|2021-10-26 05:56:10|202140.1|201990.1|202138.2|201988.2|202145.5|201995.5|202136.6|201986.6|16
1635227780000|2021-10-26 05:56:20|202137.3|201987.3|202138|201988|202138.9|201988.9|202136.1|201986.1|20
1635227790000|2021-10-26 05:56:30|202136.6|201986.6|202132.8|201982.8|202138.4|201988.4|202132.5|201982.5|15
1635227800000|2021-10-26 05:56:40|202135.9|201985.9|202133.1|201983.1|202137.8|201987.8|202132.8|201982.8|17
1635227810000|2021-10-26 05:56:50|202129.6|201979.6|202131.3|201981.3|202132.2|201982.2|202129.4|201979.4|22
1635227820000|2021-10-26 05:57:00|202130.2|201980.2|202128.9|201978.9|202139.7|201989.7|202128.9|201978.9|11
1635227830000|2021-10-26 05:57:10|202128.5|201978.5|202129.9|201979.9|202133.9|201983.9|202128.4|201978.4|13
1635227840000|2021-10-26 05:57:20|202128.8|201978.8|202126.4|201976.4|202128.8|201978.8|202122.1|201972.1|19
1635227850000|2021-10-26 05:57:30|202125.6|201975.6|202117.7|201967.7|202127.6|201977.6|202116.9|201966.9|13
1635227860000|2021-10-26 05:57:40|202117|201967|202117.9|201967.9|202122.1|201972.1|202114|201964|12
1635227870000|2021-10-26 05:57:50|202118.8|201968.8|202126.3|201976.3|202126.3|201976.3|202118.6|201968.6|20
1635227880000|2021-10-26 05:58:00|202123.6|201973.6|202127.6|201977.6|202128.6|201978.6|202123.6|201973.6|21
1635227890000|2021-10-26 05:58:10|202130.2|201980.2|202131.2|201981.2|202138.2|201988.2|202127.1|201977.1|25
1635227900000|2021-10-26 05:58:20|202129.5|201979.5|202127.6|201977.6|202135.1|201985.1|202126.2|201976.2|18
1635227910000|2021-10-26 05:58:30|202127.8|201977.8|202128.8|201978.8|202134.5|201984.5|202127.4|201977.4|18
1635227920000|2021-10-26 05:58:40|202128.4|201978.4|202125.3|201975.3|202135|201985|202125.3|201975.3|18
1635227930000|2021-10-26 05:58:50|202126.9|201976.9|202129.1|201979.1|202131.5|201981.5|202126.2|201976.2|12
1635227940000|2021-10-26 05:59:00|202128.5|201978.5|202128.5|201978.5|202130|201980|202122.1|201972.1|21
1635227950000|2021-10-26 05:59:10|202129.9|201979.9|202138.4|201988.4|202141.3|201991.3|202125.9|201975.9|23
1635227960000|2021-10-26 05:59:20|202136.9|201986.9|202131.9|201981.9|202141.7|201991.7|202131.9|201981.9|28
1635227970000|2021-10-26 05:59:30|202131.1|201981.1|202121.2|201971.2|202131.9|201981.9|202120.1|201970.1|25
1635227980000|2021-10-26 05:59:40|202127.2|201977.2|202119.5|201969.5|202128.2|201978.2|202119.5|201969.5|18
1635227990000|2021-10-26 05:59:50|202120.4|201970.4|202120.3|201970.3|202121.3|201971.3|202120|201970|12
1635228000000|2021-10-26 06:00:00|202123.4|201973.4|202116.3|201966.3|202123.4|201973.4|202098.2|201948.2|31
1635228010000|2021-10-26 06:00:10|202120|201970|202118.2|201968.2|202120.2|201970.2|202114.1|201964.1|19
1635228020000|2021-10-26 06:00:20|202118.1|201968.1|202110.9|201960.9|202118.1|201968.1|202110.9|201960.9|22
1635228030000|2021-10-26 06:00:30|202111.5|201961.5|202105.8|201955.8|202112.7|201962.7|202104.2|201954.2|21
1635228040000|2021-10-26 06:00:40|202106.9|201956.9|202112.6|201962.6|202117.3|201967.3|202106.9|201956.9|17
1635228050000|2021-10-26 06:00:50|202112.1|201962.1|202112|201962|202113.5|201963.5|202108.9|201958.9|23
1635228060000|2021-10-26 06:01:00|202110.4|201960.4|202112|201962|202114|201964|202110.4|201960.4|19
1635228070000|2021-10-26 06:01:10|202111.7|201961.7|202109.6|201959.6|202111.7|201961.7|202108.8|201958.8|12
1635228080000|2021-10-26 06:01:20|202109.4|201959.4|202108.2|201958.2|202109.8|201959.8|202106.4|201956.4|15
1635228090000|2021-10-26 06:01:30|202109.9|201959.9|202092.4|201942.4|202109.9|201959.9|202090.8|201940.8|22
1635228100000|2021-10-26 06:01:40|202093.7|201943.7|202090.1|201940.1|202094.1|201944.1|202089.8|201939.8|16
1635228110000|2021-10-26 06:01:50|202090.2|201940.2|202091.8|201941.8|202095.3|201945.3|202090.1|201940.1|19
1635228120000|2021-10-26 06:02:00|202091.3|201941.3|202072|201922|202093.2|201943.2|202072|201922|29
1635228130000|2021-10-26 06:02:10|202071.6|201921.6|202067.5|201917.5|202079.3|201929.3|202054.5|201904.5|28
1635228140000|2021-10-26 06:02:20|202068.6|201918.6|202026.4|201876.4|202069.6|201919.6|202025.8|201875.8|34
1635228150000|2021-10-26 06:02:30|202024.8|201874.8|202008.2|201858.2|202025.2|201875.2|202005.2|201855.2|28
1635228160000|2021-10-26 06:02:40|202009.7|201859.7|201992.2|201842.2|202011.1|201861.1|201991.9|201841.9|20
1635228170000|2021-10-26 06:02:50|201993.3|201843.3|201991.7|201841.7|201996.3|201846.3|201991|201841|14
1635228180000|2021-10-26 06:03:00|201991.1|201841.1|201990.8|201840.8|201992.7|201842.7|201990.4|201840.4|11
1635228190000|2021-10-26 06:03:10|201990.9|201840.9|202012.3|201862.3|202013.4|201863.4|201990.9|201840.9|18
1635228200000|2021-10-26 06:03:20|202008.8|201858.8|202005.3|201855.3|202010|201860|202005.1|201855.1|17
1635228210000|2021-10-26 06:03:30|202005.5|201855.5|202004.9|201854.9|202005.5|201855.5|202002.7|201852.7|9
1635228220000|2021-10-26 06:03:40|202004.7|201854.7|202002.7|201852.7|202004.7|201854.7|202000.8|201850.8|20
1635228230000|2021-10-26 06:03:50|202001.8|201851.8|202001.2|201851.2|202003.8|201853.8|202000.8|201850.8|14
1635228240000|2021-10-26 06:04:00|202000.9|201850.9|202007.6|201857.6|202023.8|201873.8|201999.4|201849.4|23
1635228250000|2021-10-26 06:04:10|202024.2|201874.2|202009.3|201859.3|202024.2|201874.2|202009.3|201859.3|6
1635228260000|2021-10-26 06:04:20|202010.8|201860.8|201994.4|201844.4|202010.8|201860.8|201994.1|201844.1|28
1635228270000|2021-10-26 06:04:30|201994.7|201844.7|201991.6|201841.6|201994.7|201844.7|201991.5|201841.5|17
1635228280000|2021-10-26 06:04:40|201992.1|201842.1|201991.5|201841.5|201993|201843|201991.5|201841.5|13
1635228290000|2021-10-26 06:04:50|201991.2|201841.2|201968.6|201818.6|201992.4|201842.4|201968.6|201818.6|20
1635228300000|2021-10-26 06:05:00|201969.1|201819.1|201960.8|201810.8|201969.1|201819.1|201953.5|201803.5|22
1635228310000|2021-10-26 06:05:10|201957.2|201807.2|201958.6|201808.6|201963.5|201813.5|201956.2|201806.2|15
1635228320000|2021-10-26 06:05:20|201956.7|201806.7|201961.1|201811.1|201975.4|201825.4|201956.7|201806.7|23
1635228330000|2021-10-26 06:05:30|201961.5|201811.5|201961.3|201811.3|201962.1|201812.1|201959.7|201809.7|18
1635228340000|2021-10-26 06:05:40|201961.7|201811.7|201990|201840|202000.1|201850.1|201961.7|201811.7|22
1635228350000|2021-10-26 06:05:50|201990.2|201840.2|201994.7|201844.7|201994.7|201844.7|201989.9|201839.9|23
1635228360000|2021-10-26 06:06:00|201995.6|201845.6|201992.7|201842.7|201995.6|201845.6|201992.2|201842.2|16
1635228370000|2021-10-26 06:06:10|201991.9|201841.9|201998.7|201848.7|201998.7|201848.7|201989.6|201839.6|19
1635228380000|2021-10-26 06:06:20|201998.5|201848.5|201993.6|201843.6|201998.5|201848.5|201992.6|201842.6|12
1635228390000|2021-10-26 06:06:30|201994.6|201844.6|201991.1|201841.1|201999.1|201849.1|201991.1|201841.1|18
1635228400000|2021-10-26 06:06:40|201992.1|201842.1|201990.8|201840.8|201992.1|201842.1|201981.9|201831.9|19
1635228410000|2021-10-26 06:06:50|201988.7|201838.7|201960.5|201810.5|202000.6|201850.6|201959.2|201809.2|29
1635228420000|2021-10-26 06:07:00|201962.6|201812.6|201950.1|201800.1|201962.6|201812.6|201949.1|201799.1|27
1635228430000|2021-10-26 06:07:10|201950.5|201800.5|201945.4|201795.4|201950.5|201800.5|201945.1|201795.1|20
1635228440000|2021-10-26 06:07:20|201946|201796|201952.8|201802.8|201953.7|201803.7|201945.1|201795.1|21
1635228450000|2021-10-26 06:07:30|201948.8|201798.8|201948.7|201798.7|201948.8|201798.8|201944.7|201794.7|19
1635228460000|2021-10-26 06:07:40|201947.9|201797.9|201946.9|201796.9|201948|201798|201946|201796|9
1635228470000|2021-10-26 06:07:50|201939.2|201789.2|201939.3|201789.3|201944.5|201794.5|201934.5|201784.5|27
1635228480000|2021-10-26 06:08:00|201938.9|201788.9|201941.6|201791.6|201942.1|201792.1|201937.9|201787.9|30
1635228490000|2021-10-26 06:08:10|201941|201791|201937.6|201787.6|201942.6|201792.6|201937.5|201787.5|22
1635228500000|2021-10-26 06:08:20|201937.5|201787.5|201953.4|201803.4|201958.6|201808.6|201934.5|201784.5|21
1635228510000|2021-10-26 06:08:30|201955.5|201805.5|201943|201793|201955.5|201805.5|201941.6|201791.6|24
1635228520000|2021-10-26 06:08:40|201949.3|201799.3|201945.9|201795.9|201949.3|201799.3|201945.5|201795.5|18
1635228530000|2021-10-26 06:08:50|201945.5|201795.5|201945.2|201795.2|201946.3|201796.3|201944.8|201794.8|17
1635228540000|2021-10-26 06:09:00|201947.8|201797.8|201940.1|201790.1|201948.2|201798.2|201940.1|201790.1|22
1635228550000|2021-10-26 06:09:10|201940|201790|201939.1|201789.1|201940|201790|201938.5|201788.5|13
1635228560000|2021-10-26 06:09:20|201938.6|201788.6|201946.3|201796.3|201946.9|201796.9|201938.5|201788.5|22
1635228570000|2021-10-26 06:09:30|201946.1|201796.1|201952.8|201802.8|201953.2|201803.2|201946.1|201796.1|20
1635228580000|2021-10-26 06:09:40|201952.3|201802.3|201951.8|201801.8|201953.5|201803.5|201950.8|201800.8|24
1635228590000|2021-10-26 06:09:50|201952.6|201802.6|201934.6|201784.6|201954.9|201804.9|201934.3|201784.3|27
1635228600000|2021-10-26 06:10:00|201935.2|201785.2|201937.2|201787.2|201937.2|201787.2|201933.8|201783.8|18
1635228610000|2021-10-26 06:10:10|201937.3|201787.3|201936.8|201786.8|201938.3|201788.3|201936.8|201786.8|16
1635228620000|2021-10-26 06:10:20|201937|201787|201938.7|201788.7|201938.8|201788.8|201936.9|201786.9|20
1635228630000|2021-10-26 06:10:30|201938.2|201788.2|201953.6|201803.6|201954.3|201804.3|201938|201788|21
1635228640000|2021-10-26 06:10:40|201954.2|201804.2|201951|201801|201954.3|201804.3|201949.7|201799.7|16
1635228650000|2021-10-26 06:10:50|201951.3|201801.3|201952.3|201802.3|201952.7|201802.7|201950.4|201800.4|18
1635228660000|2021-10-26 06:11:00|201952.4|201802.4|201949.7|201799.7|201952.7|201802.7|201949.4|201799.4|20
1635228670000|2021-10-26 06:11:10|201949|201799|201948.5|201798.5|201950.9|201800.9|201943.2|201793.2|29
1635228680000|2021-10-26 06:11:20|201948.6|201798.6|201952|201802|201952|201802|201947.4|201797.4|18
1635228690000|2021-10-26 06:11:30|201952.4|201802.4|201952.3|201802.3|201954.2|201804.2|201949.3|201799.3|20
1635228700000|2021-10-26 06:11:40|201951.2|201801.2|201951.2|201801.2|201951.3|201801.3|201949|201799|14
1635228710000|2021-10-26 06:11:50|201951.1|201801.1|201951.1|201801.1|201951.7|201801.7|201950.7|201800.7|20
1635228720000|2021-10-26 06:12:00|201950.2|201800.2|201951.8|201801.8|201952.6|201802.6|201944.6|201794.6|21
1635228730000|2021-10-26 06:12:10|201952.8|201802.8|201928.6|201778.6|201952.8|201802.8|201926.6|201776.6|20
1635228740000|2021-10-26 06:12:20|201928.7|201778.7|201911.4|201761.4|201933.1|201783.1|201910.4|201760.4|25
1635228750000|2021-10-26 06:12:30|201911.2|201761.2|201911.2|201761.2|201913.4|201763.4|201909.2|201759.2|27
1635228760000|2021-10-26 06:12:40|201911.5|201761.5|201893.5|201743.5|201911.5|201761.5|201891.6|201741.6|26
1635228770000|2021-10-26 06:12:50|201893.4|201743.4|201896.3|201746.3|201896.4|201746.4|201893.4|201743.4|18
1635228780000|2021-10-26 06:13:00|201895.7|201745.7|201895|201745|201896.1|201746.1|201894.5|201744.5|22
1635228790000|2021-10-26 06:13:10|201895.1|201745.1|201894.8|201744.8|201895.8|201745.8|201892.1|201742.1|23
1635228800000|2021-10-26 06:13:20|201894.6|201744.6|201893.5|201743.5|201895.3|201745.3|201893.1|201743.1|14
1635228810000|2021-10-26 06:13:30|201893.7|201743.7|201892.6|201742.6|201893.7|201743.7|201891.5|201741.5|16
1635228820000|2021-10-26 06:13:40|201892.8|201742.8|201891.9|201741.9|201898.3|201748.3|201891.9|201741.9|21
1635228830000|2021-10-26 06:13:50|201892.3|201742.3|201910.8|201760.8|201913.4|201763.4|201892.3|201742.3|22
1635228840000|2021-10-26 06:14:00|201912.4|201762.4|201905.2|201755.2|201912.4|201762.4|201902.7|201752.7|20
1635228850000|2021-10-26 06:14:10|201904.5|201754.5|201890.8|201740.8|201907.4|201757.4|201890.2|201740.2|18
1635228860000|2021-10-26 06:14:20|201890.6|201740.6|201894.9|201744.9|201896.9|201746.9|201890.6|201740.6|21
1635228870000|2021-10-26 06:14:30|201895.4|201745.4|201894|201744|201895.4|201745.4|201894|201744|16
1635228880000|2021-10-26 06:14:40|201893.6|201743.6|201892.6|201742.6|201894.3|201744.3|201892|201742|13
1635228890000|2021-10-26 06:14:50|201892.9|201742.9|201891.2|201741.2|201892.9|201742.9|201888.6|201738.6|20
1635228900000|2021-10-26 06:15:00|201891.1|201741.1|201873.3|201723.3|201891.1|201741.1|201873.2|201723.2|28
1635228910000|2021-10-26 06:15:10|201873.1|201723.1|201868.2|201718.2|201873.8|201723.8|201865.7|201715.7|24
1635228920000|2021-10-26 06:15:20|201867|201717|201865.2|201715.2|201868.3|201718.3|201859.9|201709.9|25
1635228930000|2021-10-26 06:15:30|201864.3|201714.3|201863.4|201713.4|201867.5|201717.5|201862.2|201712.2|16
1635228940000|2021-10-26 06:15:40|201863.1|201713.1|201865|201715|201866.8|201716.8|201862.7|201712.7|16
1635228950000|2021-10-26 06:15:50|201865.2|201715.2|201870.5|201720.5|201870.5|201720.5|201862.3|201712.3|14
1635228960000|2021-10-26 06:16:00|201870.4|201720.4|201876|201726|201876.1|201726.1|201870.4|201720.4|21
1635228970000|2021-10-26 06:16:10|201874.3|201724.3|201868.9|201718.9|201874.3|201724.3|201866.6|201716.6|18
1635228980000|2021-10-26 06:16:20|201861.6|201711.6|201844.9|201694.9|201868.2|201718.2|201843.9|201693.9|23
1635228990000|2021-10-26 06:16:30|201843.9|201693.9|201833|201683|201845.1|201695.1|201831.6|201681.6|28
1635229000000|2021-10-26 06:16:40|201833.6|201683.6|201833|201683|201834.2|201684.2|201830.9|201680.9|24
1635229010000|2021-10-26 06:16:50|201833.7|201683.7|201824.4|201674.4|201833.7|201683.7|201822.6|201672.6|23
1635229020000|2021-10-26 06:17:00|201823.4|201673.4|201830.2|201680.2|201832.1|201682.1|201823.4|201673.4|26
1635229030000|2021-10-26 06:17:10|201830.3|201680.3|201828.7|201678.7|201831.6|201681.6|201828|201678|30
1635229040000|2021-10-26 06:17:20|201828.9|201678.9|201830.9|201680.9|201830.9|201680.9|201828.6|201678.6|19
1635229050000|2021-10-26 06:17:30|201831.4|201681.4|201836.3|201686.3|201836.3|201686.3|201830.5|201680.5|22
1635229060000|2021-10-26 06:17:40|201835.6|201685.6|201827.8|201677.8|201836.7|201686.7|201826.7|201676.7|29
1635229070000|2021-10-26 06:17:50|201828.2|201678.2|201825.5|201675.5|201828.6|201678.6|201824|201674|17
1635229080000|2021-10-26 06:18:00|201825.7|201675.7|201827.1|201677.1|201827.1|201677.1|201824.9|201674.9|17
1635229090000|2021-10-26 06:18:10|201828.9|201678.9|201818.2|201668.2|201830.3|201680.3|201818.2|201668.2|22
1635229100000|2021-10-26 06:18:20|201817.8|201667.8|201817.3|201667.3|201819.2|201669.2|201816.8|201666.8|24
1635229110000|2021-10-26 06:18:30|201817.9|201667.9|201817.7|201667.7|201819.2|201669.2|201816.3|201666.3|19
1635229120000|2021-10-26 06:18:40|201817.8|201667.8|201817.8|201667.8|201818.4|201668.4|201816.1|201666.1|19
1635229130000|2021-10-26 06:18:50|201817.4|201667.4|201821.7|201671.7|201821.8|201671.8|201815.2|201665.2|15
1635229140000|2021-10-26 06:19:00|201820.9|201670.9|201820.8|201670.8|201824.5|201674.5|201820.2|201670.2|23
1635229150000|2021-10-26 06:19:10|201821|201671|201822|201672|201823.6|201673.6|201820.7|201670.7|17
1635229160000|2021-10-26 06:19:20|201822.5|201672.5|201818.3|201668.3|201822.5|201672.5|201817.4|201667.4|18
1635229170000|2021-10-26 06:19:30|201820.3|201670.3|201818.1|201668.1|201820.6|201670.6|201818.1|201668.1|21
1635229180000|2021-10-26 06:19:40|201818.6|201668.6|201824.2|201674.2|201825|201675|201818.6|201668.6|25
1635229190000|2021-10-26 06:19:50|201824|201674|201825.9|201675.9|201826.4|201676.4|201823.6|201673.6|19
1635229200000|2021-10-26 06:20:00|201826.7|201676.7|201825.9|201675.9|201827.4|201677.4|201825.7|201675.7|9
1635229210000|2021-10-26 06:20:10|201825.1|201675.1|201824.7|201674.7|201825.3|201675.3|201822.2|201672.2|19
1635229220000|2021-10-26 06:20:20|201825.3|201675.3|201822.2|201672.2|201825.3|201675.3|201822.2|201672.2|19
1635229230000|2021-10-26 06:20:30|201822.6|201672.6|201821.9|201671.9|201823.3|201673.3|201821.4|201671.4|18
1635229240000|2021-10-26 06:20:40|201822.7|201672.7|201817.3|201667.3|201826.1|201676.1|201817.3|201667.3|20
1635229250000|2021-10-26 06:20:50|201817.8|201667.8|201810.3|201660.3|201818.6|201668.6|201810.3|201660.3|17
1635229260000|2021-10-26 06:21:00|201811.1|201661.1|201809|201659|201811.1|201661.1|201807.5|201657.5|19
1635229270000|2021-10-26 06:21:10|201808.6|201658.6|201789.6|201639.6|201809|201659|201788.4|201638.4|26
1635229280000|2021-10-26 06:21:20|201789.8|201639.8|201790.6|201640.6|201791.9|201641.9|201789.2|201639.2|17
1635229290000|2021-10-26 06:21:30|201791.3|201641.3|201791.1|201641.1|201792.5|201642.5|201790.1|201640.1|16
1635229300000|2021-10-26 06:21:40|201791|201641|201793.8|201643.8|201793.8|201643.8|201791|201641|21
1635229310000|2021-10-26 06:21:50|201793.7|201643.7|201792.7|201642.7|201794.5|201644.5|201791.4|201641.4|16
1635229320000|2021-10-26 06:22:00|201790.4|201640.4|201794.1|201644.1|201794.1|201644.1|201789.7|201639.7|23
1635229330000|2021-10-26 06:22:10|201794.6|201644.6|201797.2|201647.2|201797.2|201647.2|201793.9|201643.9|21
1635229340000|2021-10-26 06:22:20|201796.9|201646.9|201793.7|201643.7|201798.4|201648.4|201792.1|201642.1|24
1635229350000|2021-10-26 06:22:30|201793.5|201643.5|201795.4|201645.4|201795.4|201645.4|201793.2|201643.2|20
1635229360000|2021-10-26 06:22:40|201795.6|201645.6|201795.2|201645.2|201796.2|201646.2|201793.5|201643.5|18
1635229370000|2021-10-26 06:22:50|201795.5|201645.5|201792|201642|201796.5|201646.5|201790.9|201640.9|12
1635229380000|2021-10-26 06:23:00|201792.1|201642.1|201794.2|201644.2|201794.4|201644.4|201792.1|201642.1|16
1635229390000|2021-10-26 06:23:10|201794|201644|201793.8|201643.8|201794.9|201644.9|201793.8|201643.8|9
1635229400000|2021-10-26 06:23:20|201793.9|201643.9|201793.4|201643.4|201794.7|201644.7|201793.4|201643.4|12
1635229410000|2021-10-26 06:23:30|201793.9|201643.9|201793.5|201643.5|201795.2|201645.2|201793.5|201643.5|18
1635229420000|2021-10-26 06:23:40|201794.5|201644.5|201793.7|201643.7|201795.4|201645.4|201793.3|201643.3|20
1635229430000|2021-10-26 06:23:50|201793.5|201643.5|201795.4|201645.4|201797|201647|201793.5|201643.5|14
1635229440000|2021-10-26 06:24:00|201796.6|201646.6|201795.5|201645.5|201797.3|201647.3|201794.7|201644.7|14
1635229450000|2021-10-26 06:24:10|201795.8|201645.8|201792.9|201642.9|201796.6|201646.6|201792.9|201642.9|15
1635229460000|2021-10-26 06:24:20|201792.7|201642.7|201786.3|201636.3|201793.5|201643.5|201786.3|201636.3|20
1635229470000|2021-10-26 06:24:30|201786.6|201636.6|201786.3|201636.3|201787.6|201637.6|201785.3|201635.3|18
1635229480000|2021-10-26 06:24:40|201787|201637|201786.9|201636.9|201787.4|201637.4|201785.3|201635.3|17
1635229490000|2021-10-26 06:24:50|201783.9|201633.9|201784.5|201634.5|201785.7|201635.7|201783.2|201633.2|19
1635229500000|2021-10-26 06:25:00|201785.4|201635.4|201785.8|201635.8|201787.3|201637.3|201784.5|201634.5|25
1635229510000|2021-10-26 06:25:10|201786.4|201636.4|201786.7|201636.7|201789.4|201639.4|201785.6|201635.6|15
1635229520000|2021-10-26 06:25:20|201786.8|201636.8|201788.6|201638.6|201788.7|201638.7|201786.1|201636.1|15
1635229530000|2021-10-26 06:25:30|201788.4|201638.4|201789|201639|201794.7|201644.7|201788.4|201638.4|19
1635229540000|2021-10-26 06:25:40|201789.2|201639.2|201788.2|201638.2|201789.4|201639.4|201787.8|201637.8|15
1635229550000|2021-10-26 06:25:50|201788.5|201638.5|201787.5|201637.5|201788.5|201638.5|201786|201636|17
1635229560000|2021-10-26 06:26:00|201787.4|201637.4|201787.7|201637.7|201788.8|201638.8|201787.1|201637.1|10
1635229570000|2021-10-26 06:26:10|201787.2|201637.2|201787.9|201637.9|201789.5|201639.5|201787.2|201637.2|15
1635229580000|2021-10-26 06:26:20|201788.2|201638.2|201790|201640|201790.2|201640.2|201786.9|201636.9|18
1635229590000|2021-10-26 06:26:30|201789.3|201639.3|201789.8|201639.8|201791|201641|201786.5|201636.5|16
1635229600000|2021-10-26 06:26:40|201789.7|201639.7|201790.1|201640.1|201792.2|201642.2|201789.2|201639.2|18
1635229610000|2021-10-26 06:26:50|201790.3|201640.3|201787|201637|201790.3|201640.3|201786.7|201636.7|11
1635229620000|2021-10-26 06:27:00|201787.5|201637.5|201787.7|201637.7|201787.8|201637.8|201786.6|201636.6|22
1635229630000|2021-10-26 06:27:10|201787.2|201637.2|201788.6|201638.6|201788.6|201638.6|201787.2|201637.2|14
1635229640000|2021-10-26 06:27:20|201788.7|201638.7|201790.1|201640.1|201790.6|201640.6|201788.7|201638.7|17
1635229650000|2021-10-26 06:27:30|201789.8|201639.8|201786.2|201636.2|201790.7|201640.7|201785.2|201635.2|17
1635229660000|2021-10-26 06:27:40|201786|201636|201786.5|201636.5|201786.6|201636.6|201785.2|201635.2|14
1635229670000|2021-10-26 06:27:50|201785.8|201635.8|201785.5|201635.5|201786.1|201636.1|201785.1|201635.1|13
1635229680000|2021-10-26 06:28:00|201786.9|201636.9|201786.7|201636.7|201787.7|201637.7|201785.6|201635.6|20
1635229690000|2021-10-26 06:28:10|201786.5|201636.5|201788|201638|201788|201638|201785.9|201635.9|18
1635229700000|2021-10-26 06:28:20|201787.8|201637.8|201785.1|201635.1|201787.8|201637.8|201783.7|201633.7|18
1635229710000|2021-10-26 06:28:30|201784.8|201634.8|201786.2|201636.2|201786.2|201636.2|201783.9|201633.9|14
1635229720000|2021-10-26 06:28:40|201785.7|201635.7|201785.7|201635.7|201786|201636|201784.5|201634.5|17
1635229730000|2021-10-26 06:28:50|201785.2|201635.2|201782.2|201632.2|201786|201636|201782.2|201632.2|18
1635229740000|2021-10-26 06:29:00|201782.4|201632.4|201785.8|201635.8|201785.8|201635.8|201782.4|201632.4|17
1635229750000|2021-10-26 06:29:10|201785.4|201635.4|201783.6|201633.6|201787|201637|201783.6|201633.6|12
1635229760000|2021-10-26 06:29:20|201784.2|201634.2|201784.9|201634.9|201785.9|201635.9|201784.2|201634.2|15
1635229770000|2021-10-26 06:29:30|201784.8|201634.8|201786.6|201636.6|201786.6|201636.6|201784.5|201634.5|10
1635229780000|2021-10-26 06:29:40|201786.2|201636.2|201781.7|201631.7|201791.1|201641.1|201781.7|201631.7|16
1635229790000|2021-10-26 06:29:50|201781.8|201631.8|201784.8|201634.8|201786.1|201636.1|201781.8|201631.8|14
1635229800000|2021-10-26 06:30:00|201787.3|201637.3|201784.7|201634.7|201788.5|201638.5|201784.7|201634.7|20
1635229810000|2021-10-26 06:30:10|201785.5|201635.5|201784|201634|201786.1|201636.1|201784|201634|12
1635229820000|2021-10-26 06:30:20|201784.2|201634.2|201785.2|201635.2|201785.2|201635.2|201782.7|201632.7|8
1635229830000|2021-10-26 06:30:30|201784.1|201634.1|201783.2|201633.2|201786.5|201636.5|201780.2|201630.2|21
1635229840000|2021-10-26 06:30:40|201783.3|201633.3|201781.9|201631.9|201783.8|201633.8|201781.5|201631.5|16
1635229850000|2021-10-26 06:30:50|201781.1|201631.1|201780.7|201630.7|201783.3|201633.3|201780.7|201630.7|11
1635229860000|2021-10-26 06:31:00|201780.6|201630.6|201781.5|201631.5|201781.5|201631.5|201779.3|201629.3|10
1635229870000|2021-10-26 06:31:10|201781.3|201631.3|201781.5|201631.5|201783.7|201633.7|201781.3|201631.3|10
1635229880000|2021-10-26 06:31:20|201779.9|201629.9|201779.9|201629.9|201781.1|201631.1|201779.9|201629.9|13
1635229890000|2021-10-26 06:31:30|201780.1|201630.1|201781.6|201631.6|201782.1|201632.1|201779.6|201629.6|11
1635229900000|2021-10-26 06:31:40|201781.8|201631.8|201780.2|201630.2|201785.9|201635.9|201780.2|201630.2|18
1635229910000|2021-10-26 06:31:50|201779.3|201629.3|201778.3|201628.3|201782.2|201632.2|201778.3|201628.3|14
1635229920000|2021-10-26 06:32:00|201780.1|201630.1|201781.5|201631.5|201781.6|201631.6|201777.9|201627.9|25
1635229930000|2021-10-26 06:32:10|201780.9|201630.9|201781.2|201631.2|201781.9|201631.9|201780.8|201630.8|13
1635229940000|2021-10-26 06:32:20|201785.1|201635.1|201779.4|201629.4|201785.5|201635.5|201778.4|201628.4|18
1635229950000|2021-10-26 06:32:30|201778.3|201628.3|201781.4|201631.4|201781.4|201631.4|201778.2|201628.2|11
1635229960000|2021-10-26 06:32:40|201779.3|201629.3|201779.2|201629.2|201780.4|201630.4|201778.1|201628.1|11
1635229970000|2021-10-26 06:32:50|201782.8|201632.8|201781.6|201631.6|201783.5|201633.5|201780.6|201630.6|13
1635229980000|2021-10-26 06:33:00|201782|201632|201780.7|201630.7|201782|201632|201780.2|201630.2|22
1635229990000|2021-10-26 06:33:10|201780.3|201630.3|201780.8|201630.8|201782.4|201632.4|201780.1|201630.1|20
1635230000000|2021-10-26 06:33:20|201783.2|201633.2|201782|201632|201783.2|201633.2|201781.9|201631.9|14
1635230010000|2021-10-26 06:33:30|201783.5|201633.5|201783.9|201633.9|201784|201634|201782.9|201632.9|12
1635230020000|2021-10-26 06:33:40|201785.8|201635.8|201783.2|201633.2|201785.8|201635.8|201783.2|201633.2|18
1635230030000|2021-10-26 06:33:50|201783.5|201633.5|201778.5|201628.5|201783.8|201633.8|201778.5|201628.5|17
1635230040000|2021-10-26 06:34:00|201781.2|201631.2|201779.7|201629.7|201783.3|201633.3|201779.7|201629.7|15
1635230050000|2021-10-26 06:34:10|201780.2|201630.2|201781.2|201631.2|201782.6|201632.6|201780.2|201630.2|10
1635230060000|2021-10-26 06:34:20|201781.7|201631.7|201781.7|201631.7|201782|201632|201780.7|201630.7|14
1635230070000|2021-10-26 06:34:30|201783|201633|201781.1|201631.1|201784.3|201634.3|201780.7|201630.7|13
1635230080000|2021-10-26 06:34:40|201781|201631|201780.4|201630.4|201782|201632|201778.7|201628.7|14
1635230090000|2021-10-26 06:34:50|201780.5|201630.5|201752.6|201602.6|201781.3|201631.3|201751.3|201601.3|22
1635230100000|2021-10-26 06:35:00|201752.8|201602.8|201751.7|201601.7|201752.8|201602.8|201749.7|201599.7|26
1635230110000|2021-10-26 06:35:10|201752|201602|201745.9|201595.9|201752.2|201602.2|201740.9|201590.9|20
1635230120000|2021-10-26 06:35:20|201745.2|201595.2|201742|201592|201746.4|201596.4|201742|201592|13
1635230130000|2021-10-26 06:35:30|201742.6|201592.6|201740.1|201590.1|201742.6|201592.6|201740.1|201590.1|13
1635230140000|2021-10-26 06:35:40|201739.8|201589.8|201740.9|201590.9|201741.8|201591.8|201739.8|201589.8|13
1635230150000|2021-10-26 06:35:50|201740.5|201590.5|201740.7|201590.7|201741.9|201591.9|201739.9|201589.9|18
1635230160000|2021-10-26 06:36:00|201741.1|201591.1|201741.4|201591.4|201744.2|201594.2|201741.1|201591.1|15
1635230170000|2021-10-26 06:36:10|201741.8|201591.8|201740.6|201590.6|201742.5|201592.5|201739.8|201589.8|17
1635230180000|2021-10-26 06:36:20|201739.7|201589.7|201740.7|201590.7|201741.7|201591.7|201739.7|201589.7|17
1635230190000|2021-10-26 06:36:30|201741.2|201591.2|201741.5|201591.5|201743.8|201593.8|201739.9|201589.9|17
1635230200000|2021-10-26 06:36:40|201741.4|201591.4|201747.9|201597.9|201748.2|201598.2|201741.1|201591.1|21
1635230210000|2021-10-26 06:36:50|201748.3|201598.3|201748.2|201598.2|201748.3|201598.3|201745.3|201595.3|15
1635230220000|2021-10-26 06:37:00|201748.6|201598.6|201748.9|201598.9|201749.4|201599.4|201747.7|201597.7|13
1635230230000|2021-10-26 06:37:10|201749.1|201599.1|201749.8|201599.8|201750.1|201600.1|201747.4|201597.4|21
1635230240000|2021-10-26 06:37:20|201749.3|201599.3|201747.7|201597.7|201749.9|201599.9|201747.7|201597.7|12
1635230250000|2021-10-26 06:37:30|201747|201597|201751.6|201601.6|201752.9|201602.9|201746.8|201596.8|21
1635230260000|2021-10-26 06:37:40|201751.8|201601.8|201752|201602|201752.9|201602.9|201750.8|201600.8|13
1635230270000|2021-10-26 06:37:50|201752.1|201602.1|201752.5|201602.5|201752.5|201602.5|201751.6|201601.6|14
1635230280000|2021-10-26 06:38:00|201752.3|201602.3|201748.3|201598.3|201752.3|201602.3|201746.5|201596.5|18
1635230290000|2021-10-26 06:38:10|201748|201598|201747.6|201597.6|201748.1|201598.1|201745.6|201595.6|19
1635230300000|2021-10-26 06:38:20|201747.5|201597.5|201743|201593|201747.9|201597.9|201742.9|201592.9|16
1635230310000|2021-10-26 06:38:30|201743.5|201593.5|201742.8|201592.8|201744.2|201594.2|201742.3|201592.3|16
1635230320000|2021-10-26 06:38:40|201743|201593|201746.7|201596.7|201748.1|201598.1|201742.9|201592.9|22
1635230330000|2021-10-26 06:38:50|201747.8|201597.8|201746|201596|201747.8|201597.8|201745.1|201595.1|10
1635230340000|2021-10-26 06:39:00|201747.1|201597.1|201746|201596|201748.2|201598.2|201746|201596|22
1635230350000|2021-10-26 06:39:10|201746.5|201596.5|201747.1|201597.1|201747.2|201597.2|201744.7|201594.7|10
1635230360000|2021-10-26 06:39:20|201748.3|201598.3|201745.6|201595.6|201748.3|201598.3|201745.6|201595.6|16
1635230370000|2021-10-26 06:39:30|201745.8|201595.8|201745.5|201595.5|201747.2|201597.2|201745.3|201595.3|13
1635230380000|2021-10-26 06:39:40|201747.6|201597.6|201744.7|201594.7|201747.6|201597.6|201744.2|201594.2|14
1635230390000|2021-10-26 06:39:50|201744.3|201594.3|201745.2|201595.2|201745.5|201595.5|201744.2|201594.2|11
1635230400000|2021-10-26 06:40:00|201746.6|201596.6|201747.2|201597.2|201747.8|201597.8|201745.2|201595.2|21
1635230410000|2021-10-26 06:40:10|201747.1|201597.1|201748.8|201598.8|201752.1|201602.1|201744.6|201594.6|28
1635230420000|2021-10-26 06:40:20|201749|201599|201750.3|201600.3|201751.9|201601.9|201747.7|201597.7|16
1635230430000|2021-10-26 06:40:30|201750.6|201600.6|201751.1|201601.1|201752.2|201602.2|201749.6|201599.6|21
1635230440000|2021-10-26 06:40:40|201750.8|201600.8|201746.6|201596.6|201750.8|201600.8|201746.6|201596.6|17
1635230450000|2021-10-26 06:40:50|201747.4|201597.4|201749.6|201599.6|201749.8|201599.8|201743.7|201593.7|21
1635230460000|2021-10-26 06:41:00|201747.9|201597.9|201747.5|201597.5|201750.4|201600.4|201747.5|201597.5|21
1635230470000|2021-10-26 06:41:10|201747.7|201597.7|201747.5|201597.5|201748|201598|201745.8|201595.8|16
1635230480000|2021-10-26 06:41:20|201747.2|201597.2|201750.5|201600.5|201750.9|201600.9|201744.9|201594.9|21
1635230490000|2021-10-26 06:41:30|201751|201601|201749.5|201599.5|201751.4|201601.4|201748.5|201598.5|21
1635230500000|2021-10-26 06:41:40|201749.3|201599.3|201748.4|201598.4|201749.7|201599.7|201747.8|201597.8|16
1635230510000|2021-10-26 06:41:50|201748.5|201598.5|201746.9|201596.9|201749|201599|201746.9|201596.9|11
1635230520000|2021-10-26 06:42:00|201746.2|201596.2|201743.3|201593.3|201746.4|201596.4|201742.8|201592.8|20
1635230530000|2021-10-26 06:42:10|201746.4|201596.4|201745.7|201595.7|201746.8|201596.8|201745.4|201595.4|17
1635230540000|2021-10-26 06:42:20|201746.2|201596.2|201743.8|201593.8|201746.4|201596.4|201743.8|201593.8|11
1635230550000|2021-10-26 06:42:30|201743.9|201593.9|201744.9|201594.9|201747.5|201597.5|201743.9|201593.9|15
1635230560000|2021-10-26 06:42:40|201745.2|201595.2|201746|201596|201746|201596|201743.7|201593.7|27
1635230570000|2021-10-26 06:42:50|201746.6|201596.6|201743.8|201593.8|201746.6|201596.6|201743.4|201593.4|24
1635230580000|2021-10-26 06:43:00|201744.5|201594.5|201744.3|201594.3|201745.3|201595.3|201741.7|201591.7|20
1635230590000|2021-10-26 06:43:10|201743.5|201593.5|201745|201595|201745.8|201595.8|201743.5|201593.5|16
1635230600000|2021-10-26 06:43:20|201744.5|201594.5|201744.6|201594.6|201745.1|201595.1|201743|201593|20
1635230610000|2021-10-26 06:43:30|201744.4|201594.4|201743.5|201593.5|201744.9|201594.9|201739.6|201589.6|24
1635230620000|2021-10-26 06:43:40|201742.9|201592.9|201746.9|201596.9|201750.6|201600.6|201741.8|201591.8|29
1635230630000|2021-10-26 06:43:50|201746.6|201596.6|201745.6|201595.6|201746.6|201596.6|201744|201594|24
1635230640000|2021-10-26 06:44:00|201745.5|201595.5|201744.8|201594.8|201745.7|201595.7|201742.9|201592.9|29
1635230650000|2021-10-26 06:44:10|201744|201594|201745.7|201595.7|201746.6|201596.6|201744|201594|22
1635230660000|2021-10-26 06:44:20|201745.6|201595.6|201747.3|201597.3|201750.7|201600.7|201745.4|201595.4|22
1635230670000|2021-10-26 06:44:30|201747.1|201597.1|201786.6|201636.6|201790|201640|201747.1|201597.1|26
1635230680000|2021-10-26 06:44:40|201785.6|201635.6|201786.9|201636.9|201787.3|201637.3|201785.6|201635.6|23
1635230690000|2021-10-26 06:44:50|201787.4|201637.4|201789.7|201639.7|201791.8|201641.8|201780|201630|32
1635230700000|2021-10-26 06:45:00|201790.3|201640.3|201804.6|201654.6|201827.5|201677.5|201787.5|201637.5|33
1635230710000|2021-10-26 06:45:10|201792.4|201642.4|201799|201649|201803.7|201653.7|201789.8|201639.8|39
1635230720000|2021-10-26 06:45:20|201799.2|201649.2|201823.6|201673.6|201827.3|201677.3|201798.8|201648.8|25
1635230730000|2021-10-26 06:45:30|201822.9|201672.9|201823.2|201673.2|201827.4|201677.4|201821.9|201671.9|18
1635230740000|2021-10-26 06:45:40|201822.6|201672.6|201828.5|201678.5|201835|201685|201822.6|201672.6|29
1635230750000|2021-10-26 06:45:50|201828|201678|201830|201680|201834|201684|201826.2|201676.2|22
1635230760000|2021-10-26 06:46:00|201829.4|201679.4|201826.4|201676.4|201838.9|201688.9|201826.4|201676.4|29
1635230770000|2021-10-26 06:46:10|201826.3|201676.3|201825.4|201675.4|201826.9|201676.9|201824.7|201674.7|25
1635230780000|2021-10-26 06:46:20|201825.2|201675.2|201819.9|201669.9|201826.7|201676.7|201819.9|201669.9|29
1635230790000|2021-10-26 06:46:30|201822|201672|201816.3|201666.3|201824.9|201674.9|201811.6|201661.6|32
1635230800000|2021-10-26 06:46:40|201816.9|201666.9|201817.2|201667.2|201820|201670|201814.8|201664.8|24
1635230810000|2021-10-26 06:46:50|201816.7|201666.7|201815|201665|201818|201668|201815|201665|29
1635230820000|2021-10-26 06:47:00|201814.2|201664.2|201816|201666|201816.8|201666.8|201813.9|201663.9|27
1635230830000|2021-10-26 06:47:10|201816.1|201666.1|201812.3|201662.3|201817.6|201667.6|201811.5|201661.5|25
1635230840000|2021-10-26 06:47:20|201812.9|201662.9|201810.4|201660.4|201813.3|201663.3|201809.9|201659.9|23
1635230850000|2021-10-26 06:47:30|201810.7|201660.7|201821.2|201671.2|201821.6|201671.6|201810.4|201660.4|33
1635230860000|2021-10-26 06:47:40|201823.4|201673.4|201822.4|201672.4|201824.9|201674.9|201820.6|201670.6|27
1635230870000|2021-10-26 06:47:50|201823.8|201673.8|201817.3|201667.3|201826.1|201676.1|201816.8|201666.8|23
1635230880000|2021-10-26 06:48:00|201816.6|201666.6|201825.5|201675.5|201825.7|201675.7|201816.6|201666.6|29
1635230890000|2021-10-26 06:48:10|201822.9|201672.9|201819.6|201669.6|201822.9|201672.9|201818.7|201668.7|31
1635230900000|2021-10-26 06:48:20|201820.7|201670.7|201816.9|201666.9|201820.9|201670.9|201810.7|201660.7|28
1635230910000|2021-10-26 06:48:30|201816.8|201666.8|201825|201675|201825.8|201675.8|201815.1|201665.1|29
1635230920000|2021-10-26 06:48:40|201823.7|201673.7|201839|201689|201839.7|201689.7|201822.6|201672.6|34
1635230930000|2021-10-26 06:48:50|201837.6|201687.6|201862.1|201712.1|201868.7|201718.7|201835.8|201685.8|34
1635230940000|2021-10-26 06:49:00|201862.5|201712.5|201855.6|201705.6|201862.5|201712.5|201851.7|201701.7|29
1635230950000|2021-10-26 06:49:10|201855|201705|201859.1|201709.1|201862.1|201712.1|201854.2|201704.2|27
1635230960000|2021-10-26 06:49:20|201858.9|201708.9|201857.5|201707.5|201862.6|201712.6|201854.1|201704.1|28
1635230970000|2021-10-26 06:49:30|201858.1|201708.1|201849.7|201699.7|201858.1|201708.1|201846.4|201696.4|30
1635230980000|2021-10-26 06:49:40|201850.4|201700.4|201850.1|201700.1|201852.6|201702.6|201848|201698|24
1635230990000|2021-10-26 06:49:50|201849.9|201699.9|201859|201709|201864.7|201714.7|201849.3|201699.3|34
1635231000000|2021-10-26 06:50:00|201858.6|201708.6|201864.6|201714.6|201866.5|201716.5|201858.6|201708.6|32
1635231010000|2021-10-26 06:50:10|201864.9|201714.9|201866.2|201716.2|201869.2|201719.2|201863.8|201713.8|23
1635231020000|2021-10-26 06:50:20|201865.5|201715.5|201866.3|201716.3|201866.4|201716.4|201863.9|201713.9|23
1635231030000|2021-10-26 06:50:30|201865.6|201715.6|201864|201714|201866|201716|201862.9|201712.9|28
1635231040000|2021-10-26 06:50:40|201864.5|201714.5|201863.8|201713.8|201864.6|201714.6|201860.7|201710.7|20
1635231050000|2021-10-26 06:50:50|201864.3|201714.3|201872.9|201722.9|201872.9|201722.9|201861.1|201711.1|26
1635231060000|2021-10-26 06:51:00|201874.2|201724.2|201876.6|201726.6|201879.7|201729.7|201871.7|201721.7|31
1635231070000|2021-10-26 06:51:10|201875.9|201725.9|201878.4|201728.4|201879.8|201729.8|201875.4|201725.4|30
1635231080000|2021-10-26 06:51:20|201877.7|201727.7|201907.2|201757.2|201914.1|201764.1|201877|201727|26
1635231090000|2021-10-26 06:51:30|201907|201757|201907.4|201757.4|201911.6|201761.6|201905.2|201755.2|28
1635231100000|2021-10-26 06:51:40|201906.5|201756.5|201909.3|201759.3|201911.8|201761.8|201905.6|201755.6|24
1635231110000|2021-10-26 06:51:50|201909.2|201759.2|201920.9|201770.9|201922.8|201772.8|201909.2|201759.2|29
1635231120000|2021-10-26 06:52:00|201921.3|201771.3|201922.6|201772.6|201922.9|201772.9|201920.3|201770.3|17
1635231130000|2021-10-26 06:52:10|201923.1|201773.1|201946.4|201796.4|201955.8|201805.8|201922.1|201772.1|33
1635231140000|2021-10-26 06:52:20|201944.2|201794.2|201944.5|201794.5|201945.6|201795.6|201942.9|201792.9|21
1635231150000|2021-10-26 06:52:30|201944.3|201794.3|201948.7|201798.7|201948.8|201798.8|201944.3|201794.3|14
1635231160000|2021-10-26 06:52:40|201951.4|201801.4|201952.3|201802.3|201954|201804|201946|201796|23
1635231170000|2021-10-26 06:52:50|201950.4|201800.4|201950.1|201800.1|201951.3|201801.3|201949.1|201799.1|25
1635231180000|2021-10-26 06:53:00|201950.6|201800.6|201950.6|201800.6|201951.4|201801.4|201950.1|201800.1|19
1635231190000|2021-10-26 06:53:10|201950.2|201800.2|201949.5|201799.5|201950.6|201800.6|201947.9|201797.9|19
1635231200000|2021-10-26 06:53:20|201949.1|201799.1|201948|201798|201952.7|201802.7|201945.7|201795.7|31
1635231210000|2021-10-26 06:53:30|201947.8|201797.8|201947.1|201797.1|201948.7|201798.7|201945.7|201795.7|28
1635231220000|2021-10-26 06:53:40|201947|201797|201950.4|201800.4|201950.7|201800.7|201947|201797|18
1635231230000|2021-10-26 06:53:50|201950.2|201800.2|201951|201801|201951.3|201801.3|201949.6|201799.6|9
1635231240000|2021-10-26 06:54:00|201950.7|201800.7|201949.5|201799.5|201951.9|201801.9|201948.3|201798.3|20
1635231250000|2021-10-26 06:54:10|201950.1|201800.1|201958.3|201808.3|201959.8|201809.8|201924.8|201774.8|32
1635231260000|2021-10-26 06:54:20|201957.6|201807.6|201957.8|201807.8|201959|201809|201955|201805|25
1635231270000|2021-10-26 06:54:30|201955.9|201805.9|201952.9|201802.9|201958|201808|201945|201795|31
1635231280000|2021-10-26 06:54:40|201951.7|201801.7|201951.4|201801.4|201954.5|201804.5|201948.3|201798.3|29
1635231290000|2021-10-26 06:54:50|201949.8|201799.8|201940.5|201790.5|201952.6|201802.6|201938.1|201788.1|33
1635231300000|2021-10-26 06:55:00|201940.9|201790.9|201941.1|201791.1|201944.2|201794.2|201937.9|201787.9|24
1635231310000|2021-10-26 06:55:10|201946.2|201796.2|201945.5|201795.5|201950.4|201800.4|201942|201792|31
1635231320000|2021-10-26 06:55:20|201947.7|201797.7|201945.9|201795.9|201947.7|201797.7|201942|201792|27
1635231330000|2021-10-26 06:55:30|201946.3|201796.3|201943.8|201793.8|201946.3|201796.3|201943.2|201793.2|11
1635231340000|2021-10-26 06:55:40|201944.3|201794.3|201943.5|201793.5|201944.6|201794.6|201943.5|201793.5|11
1635231350000|2021-10-26 06:55:50|201943.4|201793.4|201936.6|201786.6|201943.8|201793.8|201935.9|201785.9|21
1635231360000|2021-10-26 06:56:00|201936.5|201786.5|201948.1|201798.1|201950.1|201800.1|201936.5|201786.5|24
1635231370000|2021-10-26 06:56:10|201947.9|201797.9|201945.3|201795.3|201948.6|201798.6|201942.8|201792.8|26
1635231380000|2021-10-26 06:56:20|201945.5|201795.5|201945.7|201795.7|201948.5|201798.5|201944.1|201794.1|22
1635231390000|2021-10-26 06:56:30|201945.4|201795.4|201945.9|201795.9|201947.9|201797.9|201944.2|201794.2|17
1635231400000|2021-10-26 06:56:40|201945.5|201795.5|201923.8|201773.8|201945.5|201795.5|201921.8|201771.8|17
1635231410000|2021-10-26 06:56:50|201922.3|201772.3|201922.7|201772.7|201924.1|201774.1|201921.7|201771.7|19
1635231420000|2021-10-26 06:57:00|201923|201773|201921.9|201771.9|201926.7|201776.7|201920.6|201770.6|22
1635231430000|2021-10-26 06:57:10|201921.5|201771.5|201918.8|201768.8|201922.1|201772.1|201918.7|201768.7|19
1635231440000|2021-10-26 06:57:20|201920.1|201770.1|201921|201771|201922|201772|201919.7|201769.7|13
1635231450000|2021-10-26 06:57:30|201911.7|201761.7|201911.7|201761.7|201913.5|201763.5|201906.3|201756.3|22
1635231460000|2021-10-26 06:57:40|201911.5|201761.5|201913.8|201763.8|201914.9|201764.9|201911.5|201761.5|10
1635231470000|2021-10-26 06:57:50|201913|201763|201921.1|201771.1|201923.4|201773.4|201912.9|201762.9|18
1635231480000|2021-10-26 06:58:00|201921.7|201771.7|201923.1|201773.1|201923.8|201773.8|201919.4|201769.4|25
1635231490000|2021-10-26 06:58:10|201922.1|201772.1|201911.4|201761.4|201925.6|201775.6|201911.4|201761.4|26
1635231500000|2021-10-26 06:58:20|201911.2|201761.2|201918.4|201768.4|201923.6|201773.6|201910.7|201760.7|25
1635231510000|2021-10-26 06:58:30|201920|201770|201921.1|201771.1|201921.2|201771.2|201917.8|201767.8|14
1635231520000|2021-10-26 06:58:40|201922.7|201772.7|201922.8|201772.8|201922.9|201772.9|201921.5|201771.5|23
1635231530000|2021-10-26 06:58:50|201920.1|201770.1|201922.9|201772.9|201922.9|201772.9|201917.2|201767.2|21
1635231540000|2021-10-26 06:59:00|201920.8|201770.8|201919.2|201769.2|201925.3|201775.3|201918.7|201768.7|22
1635231550000|2021-10-26 06:59:10|201919.6|201769.6|201921.9|201771.9|201922.5|201772.5|201917.7|201767.7|17
1635231560000|2021-10-26 06:59:20|201924.2|201774.2|201930|201780|201930.2|201780.2|201924.2|201774.2|28
1635231570000|2021-10-26 06:59:30|201930.2|201780.2|201924.9|201774.9|201930.2|201780.2|201923.2|201773.2|25
1635231580000|2021-10-26 06:59:40|201924.8|201774.8|201924.8|201774.8|201927.5|201777.5|201924.1|201774.1|19
1635231590000|2021-10-26 06:59:50|201925|201775|201924.7|201774.7|201925.4|201775.4|201921.9|201771.9|28
1635231600000|2021-10-26 07:00:00|201927.8|201777.8|201930.1|201780.1|201931.6|201781.6|201910.1|201760.1|38
1635231610000|2021-10-26 07:00:10|201929.6|201779.6|201930.3|201780.3|201953.2|201803.2|201925.3|201775.3|29
1635231620000|2021-10-26 07:00:20|201928.3|201778.3|201925.5|201775.5|201928.3|201778.3|201923.5|201773.5|21
1635231630000|2021-10-26 07:00:30|201914.1|201764.1|201881.6|201731.6|201914.1|201764.1|201877.6|201727.6|22
1635231640000|2021-10-26 07:00:40|201882|201732|201884.2|201734.2|201884.2|201734.2|201871.9|201721.9|29
1635231650000|2021-10-26 07:00:50|201883.5|201733.5|201879.7|201729.7|201883.5|201733.5|201870.8|201720.8|27
1635231660000|2021-10-26 07:01:00|201880.4|201730.4|201870.7|201720.7|201881|201731|201869.9|201719.9|32
1635231670000|2021-10-26 07:01:10|201871.4|201721.4|201840.3|201690.3|201871.4|201721.4|201831.5|201681.5|36
1635231680000|2021-10-26 07:01:20|201839.2|201689.2|201830.7|201680.7|201844.3|201694.3|201824.9|201674.9|28
1635231690000|2021-10-26 07:01:30|201829.4|201679.4|201839.6|201689.6|201842|201692|201828.8|201678.8|33
1635231700000|2021-10-26 07:01:40|201845.9|201695.9|201872.2|201722.2|201878.9|201728.9|201845.9|201695.9|30
1635231710000|2021-10-26 07:01:50|201873.5|201723.5|201882.7|201732.7|201890.9|201740.9|201873.5|201723.5|33
1635231720000|2021-10-26 07:02:00|201882|201732|201869.4|201719.4|201899.7|201749.7|201868.1|201718.1|28
1635231730000|2021-10-26 07:02:10|201867.6|201717.6|201873.4|201723.4|201879.7|201729.7|201867.6|201717.6|29
1635231740000|2021-10-26 07:02:20|201873.2|201723.2|201867.8|201717.8|201878|201728|201867.8|201717.8|30
1635231750000|2021-10-26 07:02:30|201868|201718|201866.7|201716.7|201871.1|201721.1|201866.7|201716.7|25
1635231760000|2021-10-26 07:02:40|201866.2|201716.2|201872.4|201722.4|201872.4|201722.4|201866.2|201716.2|18
1635231770000|2021-10-26 07:02:50|201872.2|201722.2|201869.6|201719.6|201875|201725|201868.3|201718.3|24
1635231780000|2021-10-26 07:03:00|201873.5|201723.5|201877.9|201727.9|201879.9|201729.9|201872.6|201722.6|32
1635231790000|2021-10-26 07:03:10|201877.6|201727.6|201875|201725|201877.6|201727.6|201872|201722|26
1635231800000|2021-10-26 07:03:20|201874.9|201724.9|201871.9|201721.9|201875.1|201725.1|201871.9|201721.9|18
1635231810000|2021-10-26 07:03:30|201871.6|201721.6|201910.2|201760.2|201912.5|201762.5|201871.6|201721.6|27
1635231820000|2021-10-26 07:03:40|201907.4|201757.4|201890.7|201740.7|201910.6|201760.6|201884.6|201734.6|34
1635231830000|2021-10-26 07:03:50|201890.3|201740.3|201874.4|201724.4|201892.4|201742.4|201868.3|201718.3|35
1635231840000|2021-10-26 07:04:00|201875.3|201725.3|201854.2|201704.2|201879.3|201729.3|201854.2|201704.2|31
1635231850000|2021-10-26 07:04:10|201859.5|201709.5|201869.9|201719.9|201869.9|201719.9|201857|201707|30
1635231860000|2021-10-26 07:04:20|201889.1|201739.1|201890.8|201740.8|201893.6|201743.6|201883.8|201733.8|29
1635231870000|2021-10-26 07:04:30|201888.9|201738.9|201891.5|201741.5|201894.2|201744.2|201886|201736|20
1635231880000|2021-10-26 07:04:40|201891|201741|201899.7|201749.7|201910.1|201760.1|201887.6|201737.6|24
1635231890000|2021-10-26 07:04:50|201896.4|201746.4|201905.2|201755.2|201906.6|201756.6|201893.5|201743.5|31
1635231900000|2021-10-26 07:05:00|201904.6|201754.6|201927.3|201777.3|201932.5|201782.5|201904.3|201754.3|34
1635231910000|2021-10-26 07:05:10|201926.8|201776.8|201930.8|201780.8|201933.8|201783.8|201923.3|201773.3|27
1635231920000|2021-10-26 07:05:20|201929.1|201779.1|201968.8|201818.8|201978.3|201828.3|201925.8|201775.8|33
1635231930000|2021-10-26 07:05:30|201972.3|201822.3|202008.2|201858.2|202009.2|201859.2|201972.3|201822.3|33
1635231940000|2021-10-26 07:05:40|202006.8|201856.8|202000.4|201850.4|202010.6|201860.6|201988.5|201838.5|30
1635231950000|2021-10-26 07:05:50|201997.2|201847.2|201977.2|201827.2|201997.9|201847.9|201973.3|201823.3|32
1635231960000|2021-10-26 07:06:00|201977.1|201827.1|201980.5|201830.5|201989.1|201839.1|201975.7|201825.7|29
1635231970000|2021-10-26 07:06:10|201980.7|201830.7|202040.5|201890.5|202042.8|201892.8|201979.7|201829.7|34
1635231980000|2021-10-26 07:06:20|202039.3|201889.3|202067.3|201917.3|202076.7|201926.7|202039.3|201889.3|37
1635231990000|2021-10-26 07:06:30|202066.3|201916.3|202078.4|201928.4|202080.6|201930.6|202058.8|201908.8|37
1635232000000|2021-10-26 07:06:40|202085|201935|202119.4|201969.4|202131|201981|202085|201935|31
1635232010000|2021-10-26 07:06:50|202114.4|201964.4|202110.3|201960.3|202114.4|201964.4|202103.7|201953.7|26
1635232020000|2021-10-26 07:07:00|202109.9|201959.9|202132.9|201982.9|202136.5|201986.5|202106.5|201956.5|28
1635232030000|2021-10-26 07:07:10|202132.4|201982.4|202127.4|201977.4|202137.1|201987.1|202126.1|201976.1|24
1635232040000|2021-10-26 07:07:20|202125.2|201975.2|202122.5|201972.5|202134.4|201984.4|202121.6|201971.6|35
1635232050000|2021-10-26 07:07:30|202119.5|201969.5|202134.4|201984.4|202139.2|201989.2|202119.5|201969.5|26
1635232060000|2021-10-26 07:07:40|202134.3|201984.3|202131.7|201981.7|202137.2|201987.2|202130.4|201980.4|24
1635232070000|2021-10-26 07:07:50|202134.5|201984.5|202134.2|201984.2|202136.8|201986.8|202130.3|201980.3|27
1635232080000|2021-10-26 07:08:00|202130.7|201980.7|202124|201974|202130.7|201980.7|202107.9|201957.9|26
1635232090000|2021-10-26 07:08:10|202125.1|201975.1|202135.5|201985.5|202136.8|201986.8|202121.1|201971.1|31
1635232100000|2021-10-26 07:08:20|202133.6|201983.6|202135.2|201985.2|202136|201986|202129.7|201979.7|21
1635232110000|2021-10-26 07:08:30|202134.7|201984.7|202120.3|201970.3|202134.7|201984.7|202120.3|201970.3|25
1635232120000|2021-10-26 07:08:40|202121.9|201971.9|202120.9|201970.9|202126|201976|202117.5|201967.5|26
1635232130000|2021-10-26 07:08:50|202122.1|201972.1|202093.1|201943.1|202122.1|201972.1|202080.2|201930.2|28
1635232140000|2021-10-26 07:09:00|202092.5|201942.5|202080.8|201930.8|202092.5|201942.5|202073.5|201923.5|29
1635232150000|2021-10-26 07:09:10|202084.3|201934.3|202086.1|201936.1|202092.4|201942.4|202084.3|201934.3|24
1635232160000|2021-10-26 07:09:20|202087.5|201937.5|202084.4|201934.4|202090.6|201940.6|202083.1|201933.1|22
1635232170000|2021-10-26 07:09:30|202083.1|201933.1|202078.3|201928.3|202084.4|201934.4|202074.5|201924.5|24
1635232180000|2021-10-26 07:09:40|202078.6|201928.6|202079|201929|202081.8|201931.8|202074.9|201924.9|21
1635232190000|2021-10-26 07:09:50|202078.6|201928.6|202076.7|201926.7|202078.6|201928.6|202074.4|201924.4|20
1635232200000|2021-10-26 07:10:00|202077.3|201927.3|202057.8|201907.8|202079.8|201929.8|202039.6|201889.6|30
1635232210000|2021-10-26 07:10:10|202056.9|201906.9|202052.4|201902.4|202062.1|201912.1|202050|201900|31
1635232220000|2021-10-26 07:10:20|202055|201905|202043.4|201893.4|202059.4|201909.4|202041.1|201891.1|34
1635232230000|2021-10-26 07:10:30|202044.6|201894.6|202046.6|201896.6|202056.6|201906.6|202039.6|201889.6|29
1635232240000|2021-10-26 07:10:40|202046.2|201896.2|202022.3|201872.3|202053.2|201903.2|202017.7|201867.7|33
1635232250000|2021-10-26 07:10:50|202018.4|201868.4|202023|201873|202045.6|201895.6|202016.3|201866.3|33
1635232260000|2021-10-26 07:11:00|202012.4|201862.4|202025.7|201875.7|202036.4|201886.4|202012.4|201862.4|30
1635232270000|2021-10-26 07:11:10|202031.1|201881.1|202022|201872|202033.1|201883.1|202021.2|201871.2|23
1635232280000|2021-10-26 07:11:20|202022.9|201872.9|202029.7|201879.7|202030.3|201880.3|202021.7|201871.7|22
1635232290000|2021-10-26 07:11:30|202029.4|201879.4|202027.2|201877.2|202031|201881|202026.6|201876.6|18
1635232300000|2021-10-26 07:11:40|202033|201883|202054.8|201904.8|202056.8|201906.8|202033|201883|28
1635232310000|2021-10-26 07:11:50|202049.1|201899.1|202047.7|201897.7|202057.8|201907.8|202045.8|201895.8|33
1635232320000|2021-10-26 07:12:00|202060.7|201910.7|202050.8|201900.8|202060.7|201910.7|202049.2|201899.2|33
1635232330000|2021-10-26 07:12:10|202051.8|201901.8|202050.4|201900.4|202058.6|201908.6|202044.5|201894.5|29
1635232340000|2021-10-26 07:12:20|202052.3|201902.3|202059.5|201909.5|202065.1|201915.1|202052.3|201902.3|27
1635232350000|2021-10-26 07:12:30|202058.5|201908.5|202055.2|201905.2|202060.7|201910.7|202050.5|201900.5|26
1635232360000|2021-10-26 07:12:40|202052.7|201902.7|202080.9|201930.9|202083.3|201933.3|202046.2|201896.2|31
1635232370000|2021-10-26 07:12:50|202083.1|201933.1|202087.2|201937.2|202091.5|201941.5|202075.4|201925.4|26
1635232380000|2021-10-26 07:13:00|202090.3|201940.3|202093.2|201943.2|202093.9|201943.9|202089.2|201939.2|28
1635232390000|2021-10-26 07:13:10|202092.5|201942.5|202082.2|201932.2|202094.8|201944.8|202082.2|201932.2|31
1635232400000|2021-10-26 07:13:20|202080.8|201930.8|202078.4|201928.4|202084.7|201934.7|202075.7|201925.7|22
1635232410000|2021-10-26 07:13:30|202078.6|201928.6|202075.8|201925.8|202083.9|201933.9|202075.8|201925.8|14
1635232420000|2021-10-26 07:13:40|202075.1|201925.1|202082.2|201932.2|202083|201933|202074.6|201924.6|26
1635232430000|2021-10-26 07:13:50|202082.6|201932.6|202085.3|201935.3|202088.6|201938.6|202071.6|201921.6|24
1635232440000|2021-10-26 07:14:00|202085.2|201935.2|202078.9|201928.9|202087.2|201937.2|202076.6|201926.6|23
1635232450000|2021-10-26 07:14:10|202079.3|201929.3|202087.9|201937.9|202087.9|201937.9|202078.2|201928.2|22
1635232460000|2021-10-26 07:14:20|202090.9|201940.9|202085.9|201935.9|202095.6|201945.6|202085.9|201935.9|11
1635232470000|2021-10-26 07:14:30|202084.9|201934.9|202090.3|201940.3|202093.1|201943.1|202084.8|201934.8|22
1635232480000|2021-10-26 07:14:40|202090.8|201940.8|202083|201933|202091.2|201941.2|202080.1|201930.1|20
1635232490000|2021-10-26 07:14:50|202082.1|201932.1|202061.9|201911.9|202083.8|201933.8|202052.8|201902.8|30
1635232500000|2021-10-26 07:15:00|202052.3|201902.3|202070.5|201920.5|202073.7|201923.7|202048.4|201898.4|33
1635232510000|2021-10-26 07:15:10|202069.1|201919.1|202052.6|201902.6|202073.2|201923.2|202047.4|201897.4|27
1635232520000|2021-10-26 07:15:20|202053.3|201903.3|202055.8|201905.8|202058.3|201908.3|202042.6|201892.6|31
1635232530000|2021-10-26 07:15:30|202053.8|201903.8|202051.8|201901.8|202053.8|201903.8|202046.9|201896.9|20
1635232540000|2021-10-26 07:15:40|202051.3|201901.3|202054.4|201904.4|202055.4|201905.4|202047.6|201897.6|16
1635232550000|2021-10-26 07:15:50|202054.1|201904.1|202058.1|201908.1|202061|201911|202045.6|201895.6|32
1635232560000|2021-10-26 07:16:00|202059.2|201909.2|202051.1|201901.1|202060.8|201910.8|202038.7|201888.7|29
1635232570000|2021-10-26 07:16:10|202044.6|201894.6|202048.5|201898.5|202053.4|201903.4|202044.6|201894.6|16
1635232580000|2021-10-26 07:16:20|202043.5|201893.5|202047.7|201897.7|202059.3|201909.3|202042.5|201892.5|28
1635232590000|2021-10-26 07:16:30|202050|201900|202052.3|201902.3|202053.4|201903.4|202048.5|201898.5|29
1635232600000|2021-10-26 07:16:40|202052|201902|202059.7|201909.7|202059.7|201909.7|202044.1|201894.1|15
1635232610000|2021-10-26 07:16:50|202058.5|201908.5|202052.4|201902.4|202059.9|201909.9|202046.4|201896.4|25
1635232620000|2021-10-26 07:17:00|202054.1|201904.1|202051.8|201901.8|202056.2|201906.2|202048.8|201898.8|17
1635232630000|2021-10-26 07:17:10|202051|201901|202055.6|201905.6|202059|201909|202051|201901|29
1635232640000|2021-10-26 07:17:20|202052.2|201902.2|202053.9|201903.9|202061.7|201911.7|202051.1|201901.1|27
1635232650000|2021-10-26 07:17:30|202055.5|201905.5|202056.1|201906.1|202058.5|201908.5|202053.9|201903.9|23
1635232660000|2021-10-26 07:17:40|202056|201906|202051.5|201901.5|202056.5|201906.5|202048.8|201898.8|20
1635232670000|2021-10-26 07:17:50|202051.9|201901.9|202054.3|201904.3|202056.6|201906.6|202050.7|201900.7|17
1635232680000|2021-10-26 07:18:00|202053.6|201903.6|202055.7|201905.7|202060.1|201953|202003|201902.8|18
1635232690000|2021-10-26 07:18:10|202057|201907|202049|201899|202057|201907|202044.5|201894.5|20
1635232700000|2021-10-26 07:18:20|202050.4|201900.4|202054.3|201904.3|202059.4|201909.4|202049.4|201899.4|28
1635232710000|2021-10-26 07:18:30|202053.9|201903.9|202052|201902|202060.6|201910.6|202050.1|201900.1|26
1635232720000|2021-10-26 07:18:40|202051.9|201901.9|202054.7|201904.7|202059.9|201909.9|202042.5|201892.5|27
1635232730000|2021-10-26 07:18:50|202057.9|201907.9|202051.3|201901.3|202059.8|201909.8|202048.9|201898.9|27
1635232740000|2021-10-26 07:19:00|202050.8|201900.8|202055.6|201905.6|202058.7|201908.7|202050.5|201900.5|27
1635232750000|2021-10-26 07:19:10|202054.4|201904.4|202061.1|201911.1|202061.7|201911.7|202050.1|201900.1|17
1635232760000|2021-10-26 07:19:20|202059.1|201909.1|202055.3|201905.3|202059.7|201909.7|202053.9|201903.9|22
1635232770000|2021-10-26 07:19:30|202055.9|201905.9|202091|201941|202093.6|201943.6|202055.3|201905.3|25
1635232780000|2021-10-26 07:19:40|202099.5|201949.5|202094.8|201944.8|202099.5|201949.5|202091.6|201941.6|16
1635232790000|2021-10-26 07:19:50|202091.5|201941.5|202095.6|201945.6|202097.9|201947.9|202091.5|201941.5|20
1635232800000|2021-10-26 07:20:00|202095.3|201945.3|202093.6|201943.6|202098.1|201948.1|202092.3|201942.3|11
1635232810000|2021-10-26 07:20:10|202102.4|201952.4|202095.3|201945.3|202103.2|201953.2|202093.9|201943.9|19
1635232820000|2021-10-26 07:20:20|202095.2|201945.2|202099.7|201949.7|202099.7|201949.7|202094.5|201944.5|10
1635232830000|2021-10-26 07:20:30|202098.2|201948.2|202094.7|201944.7|202099.3|201949.3|202094.7|201944.7|5
1635232840000|2021-10-26 07:20:40|202092.7|201942.7|202133|201983|202133.4|201983.4|202092.3|201942.3|23
1635232850000|2021-10-26 07:20:50|202133.2|201983.2|202150.8|202000.8|202154.6|202004.6|202132|201982|33
1635232860000|2021-10-26 07:21:00|202151.9|202001.9|202147.3|201997.3|202158|202008|202147.3|201997.3|32
1635232870000|2021-10-26 07:21:10|202144.3|201994.3|202129.5|201979.5|202147|201997|202129.2|201979.2|32
1635232880000|2021-10-26 07:21:20|202131.8|201981.8|202131.2|201981.2|202136.4|201986.4|202127.7|201977.7|26
1635232890000|2021-10-26 07:21:30|202130.7|201980.7|202133.2|201983.2|202136.9|201986.9|202126|201976|27
1635232900000|2021-10-26 07:21:40|202135|201985|202128|201978|202139.1|201989.1|202124|201974|31
1635232910000|2021-10-26 07:21:50|202126.4|201976.4|202131.6|201981.6|202135.3|201985.3|202126.4|201976.4|27
1635232920000|2021-10-26 07:22:00|202130.6|201980.6|202128.7|201978.7|202137|201987|202128.6|201978.6|26
1635232930000|2021-10-26 07:22:10|202128.5|201978.5|202126.5|201976.5|202130.8|201980.8|202126.5|201976.5|21
1635232940000|2021-10-26 07:22:20|202126.2|201976.2|202129.2|201979.2|202136.2|201986.2|202125.2|201975.2|30
1635232950000|2021-10-26 07:22:30|202130.3|201980.3|202126.2|201976.2|202132.8|201982.8|202126.1|201976.1|21
1635232960000|2021-10-26 07:22:40|202126.3|201976.3|202128.7|201978.7|202130.3|201980.3|202126.3|201976.3|21
1635232970000|2021-10-26 07:22:50|202129.5|201979.5|202133.2|201983.2|202133.8|201983.8|202127.5|201977.5|27
1635232980000|2021-10-26 07:23:00|202132.4|201982.4|202102.6|201952.6|202137.4|201987.4|202102.6|201952.6|32
1635232990000|2021-10-26 07:23:10|202107.3|201957.3|202132.3|201982.3|202133.3|201983.3|202107.3|201957.3|28
1635233000000|2021-10-26 07:23:20|202131.7|201981.7|202136.6|201986.6|202136.9|201986.9|202129.6|201979.6|23
1635233010000|2021-10-26 07:23:30|202137.3|201987.3|202137.6|201987.6|202141.1|201991.1|202133.1|201983.1|19
1635233020000|2021-10-26 07:23:40|202136.8|201986.8|202141.7|201991.7|202143.2|201993.2|202133.6|201983.6|19
1635233030000|2021-10-26 07:23:50|202140.9|201990.9|202136.1|201986.1|202141.6|201991.6|202136.1|201986.1|12
1635233040000|2021-10-26 07:24:00|202136.3|201986.3|202141.7|201991.7|202145.1|201995.1|202136.3|201986.3|20
1635233050000|2021-10-26 07:24:10|202141.9|201991.9|202135.9|201985.9|202143.2|201993.2|202133.4|201983.4|24
1635233060000|2021-10-26 07:24:20|202136.7|201986.7|202136.6|201986.6|202139.6|201989.6|202136.6|201986.6|25
1635233070000|2021-10-26 07:24:30|202137|201987|202163|202013|202164.1|202014.1|202135.7|201985.7|28
1635233080000|2021-10-26 07:24:40|202159.5|202009.5|202156.6|202006.6|202165.1|202015.1|202156.6|202006.6|20
1635233090000|2021-10-26 07:24:50|202156.7|202006.7|202160.6|202010.6|202165.3|202015.3|202156.7|202006.7|25
1635233100000|2021-10-26 07:25:00|202162.5|202012.5|202153.9|202003.9|202162.5|202012.5|202150.6|202000.6|23
1635233110000|2021-10-26 07:25:10|202153.8|202003.8|202151.1|202001.1|202155|202005|202150.9|202000.9|15
1635233120000|2021-10-26 07:25:20|202150.2|202000.2|202162.5|202012.5|202165.5|202015.5|202149.6|201999.6|27
1635233130000|2021-10-26 07:25:30|202163.7|202013.7|202162.9|202012.9|202163.9|202013.9|202161.7|202011.7|22
1635233140000|2021-10-26 07:25:40|202163.5|202013.5|202163.2|202013.2|202164.4|202014.4|202161.6|202011.6|13
1635233150000|2021-10-26 07:25:50|202163.9|202013.9|202156.2|202006.2|202165.9|202015.9|202149.3|201999.3|17
1635233160000|2021-10-26 07:26:00|202155.4|202005.4|202152|202002|202156.5|202006.5|202148.6|201998.6|17
1635233170000|2021-10-26 07:26:10|202151.7|202001.7|202151.4|202001.4|202155.3|202005.3|202147.1|201997.1|22
1635233180000|2021-10-26 07:26:20|202150.6|202000.6|202162.7|202012.7|202166.1|202016.1|202150.6|202000.6|27
1635233190000|2021-10-26 07:26:30|202165|202015|202169.7|202019.7|202172.9|202022.9|202163|202013|31
1635233200000|2021-10-26 07:26:40|202168.4|202018.4|202189.5|202039.5|202189.5|202039.5|202168.4|202018.4|24
1635233210000|2021-10-26 07:26:50|202197.6|202047.6|202200.1|202050.1|202202.5|202052.5|202197.6|202047.6|33
1635233220000|2021-10-26 07:27:00|202200|202050|202200.2|202050.2|202202|202052|202198.1|202048.1|22
1635233230000|2021-10-26 07:27:10|202200.5|202050.5|202200.1|202050.1|202203.2|202053.2|202199.5|202049.5|23
1635233240000|2021-10-26 07:27:20|202199.2|202049.2|202198.6|202048.6|202200.5|202050.5|202191.9|202041.9|20
1635233250000|2021-10-26 07:27:30|202197.1|202047.1|202198.1|202048.1|202199.8|202049.8|202189.7|202039.7|23
1635233260000|2021-10-26 07:27:40|202198.3|202048.3|202192.1|202042.1|202198.3|202048.3|202190.3|202040.3|29
1635233270000|2021-10-26 07:27:50|202191.4|202041.4|202188.7|202038.7|202193.4|202043.4|202186.9|202036.9|16
1635233280000|2021-10-26 07:28:00|202188.3|202038.3|202184.1|202034.1|202204|202054|202183.7|202033.7|26
1635233290000|2021-10-26 07:28:10|202183.1|202033.1|202199.8|202049.8|202206|202056|202179.6|202029.6|29
1635233300000|2021-10-26 07:28:20|202203.6|202053.6|202201.2|202051.2|202203.6|202053.6|202199.5|202049.5|24
1635233310000|2021-10-26 07:28:30|202200.5|202050.5|202253.3|202103.3|202253.3|202103.3|202199.6|202049.6|25
1635233320000|2021-10-26 07:28:40|202257.5|202107.5|202249.4|202099.4|202258.6|202108.6|202241.6|202091.6|31
1635233330000|2021-10-26 07:28:50|202248.7|202098.7|202290.2|202140.2|202302.6|202152.6|202241.5|202091.5|30
1635233340000|2021-10-26 07:29:00|202289.8|202139.8|202288|202138|202290.1|202140.1|202286.4|202136.4|27
1635233350000|2021-10-26 07:29:10|202288.1|202138.1|202290.2|202140.2|202290.2|202140.2|202287|202137|21
1635233360000|2021-10-26 07:29:20|202290.3|202140.3|202278.4|202128.4|202290.3|202140.3|202275.6|202125.6|21
1635233370000|2021-10-26 07:29:30|202279.9|202129.9|202279.9|202129.9|202280.5|202130.5|202276.4|202126.4|27
1635233380000|2021-10-26 07:29:40|202278.9|202128.9|202267.7|202117.7|202280|202130|202261|202111|30
1635233390000|2021-10-26 07:29:50|202266.8|202116.8|202264.9|202114.9|202270.4|202120.4|202261.9|202111.9|30
1635233400000|2021-10-26 07:30:00|202268.4|202118.4|202264.8|202114.8|202268.4|202118.4|202257.9|202107.9|30
1635233410000|2021-10-26 07:30:10|202264.7|202114.7|202262.9|202112.9|202267.7|202117.7|202262.9|202112.9|15
1635233420000|2021-10-26 07:30:20|202264.6|202114.6|202264.7|202114.7|202270.3|202120.3|202263.4|202113.4|19
1635233430000|2021-10-26 07:30:30|202264.8|202114.8|202258.8|202108.8|202265.4|202115.4|202257.9|202107.9|15
1635233440000|2021-10-26 07:30:40|202258.9|202108.9|202257|202107|202259|202109|202255.9|202105.9|21
1635233450000|2021-10-26 07:30:50|202258.5|202108.5|202259.7|202109.7|202261.5|202111.5|202255.7|202105.7|24
1635233460000|2021-10-26 07:31:00|202259.1|202109.1|202260.4|202110.4|202262.5|202112.5|202258.9|202108.9|25
1635233470000|2021-10-26 07:31:10|202260.2|202110.2|202258.7|202108.7|202261.3|202111.3|202258.7|202108.7|14
1635233480000|2021-10-26 07:31:20|202257.7|202107.7|202259.8|202109.8|202259.8|202109.8|202255.4|202105.4|24
1635233490000|2021-10-26 07:31:30|202259.6|202109.6|202259.2|202109.2|202260.8|202110.8|202256.9|202106.9|16
1635233500000|2021-10-26 07:31:40|202260.4|202110.4|202260.5|202110.5|202260.5|202110.5|202256.7|202106.7|18
1635233510000|2021-10-26 07:31:50|202259.2|202109.2|202262.9|202112.9|202264.6|202114.6|202259.2|202109.2|23
1635233520000|2021-10-26 07:32:00|202264.9|202114.9|202293.3|202143.3|202295.7|202145.7|202256.3|202106.3|30
1635233530000|2021-10-26 07:32:10|202292.2|202142.2|202305.9|202155.9|202305.9|202155.9|202291.8|202141.8|32
1635233540000|2021-10-26 07:32:20|202304.6|202154.6|202294.4|202144.4|202304.6|202154.6|202294.3|202144.3|22
1635233550000|2021-10-26 07:32:30|202295.6|202145.6|202297.9|202147.9|202301.6|202151.6|202295.6|202145.6|16
1635233560000|2021-10-26 07:32:40|202298.1|202148.1|202297.3|202147.3|202300|202150|202288.9|202138.9|26
1635233570000|2021-10-26 07:32:50|202296.4|202146.4|202300.1|202150.1|202300.3|202150.3|202295.9|202145.9|20
1635233580000|2021-10-26 07:33:00|202299.2|202149.2|202302.2|202152.2|202302.4|202152.4|202299.1|202149.1|16
1635233590000|2021-10-26 07:33:10|202301.7|202151.7|202298.4|202148.4|202301.7|202151.7|202296.2|202146.2|25
1635233600000|2021-10-26 07:33:20|202297.3|202147.3|202294.5|202144.5|202298.2|202148.2|202293.7|202143.7|23
1635233610000|2021-10-26 07:33:30|202294.1|202144.1|202292|202142|202294.5|202144.5|202290.5|202140.5|23
1635233620000|2021-10-26 07:33:40|202291.9|202141.9|202296.8|202146.8|202297.4|202147.4|202291.1|202141.1|25
1635233630000|2021-10-26 07:33:50|202294.4|202144.4|202293.7|202143.7|202294.4|202144.4|202292.3|202142.3|22
1635233640000|2021-10-26 07:34:00|202293.6|202143.6|202297.9|202147.9|202297.9|202147.9|202292.9|202142.9|22
1635233650000|2021-10-26 07:34:10|202298.9|202148.9|202296.4|202146.4|202300|202150|202296.4|202146.4|17
1635233660000|2021-10-26 07:34:20|202296.1|202146.1|202295.9|202145.9|202297.3|202147.3|202295.5|202145.5|17
1635233670000|2021-10-26 07:34:30|202296.1|202146.1|202293.8|202143.8|202296.1|202146.1|202293.8|202143.8|14
1635233680000|2021-10-26 07:34:40|202293.1|202143.1|202291.6|202141.6|202293.1|202143.1|202291.6|202141.6|14
1635233690000|2021-10-26 07:34:50|202292|202142|202293.6|202143.6|202297.5|202147.5|202290.4|202140.4|14
1635233700000|2021-10-26 07:35:00|202295.1|202145.1|202295.8|202145.8|202300.6|202150.6|202294.9|202144.9|24
1635233710000|2021-10-26 07:35:10|202295.5|202145.5|202300.2|202150.2|202300.9|202150.9|202295.2|202145.2|15
1635233720000|2021-10-26 07:35:20|202300|202150|202291.6|202141.6|202300.3|202150.3|202291.6|202141.6|19
1635233730000|2021-10-26 07:35:30|202292.6|202142.6|202292.3|202142.3|202294.5|202144.5|202292|202142|17
1635233740000|2021-10-26 07:35:40|202293.1|202143.1|202293.1|202143.1|202295.3|202145.3|202290.9|202140.9|25
1635233750000|2021-10-26 07:35:50|202292.2|202142.2|202292|202142|202293.8|202143.8|202291.1|202141.1|17
1635233760000|2021-10-26 07:36:00|202291.1|202141.1|202293.6|202143.6|202293.8|202143.8|202291.1|202141.1|19
1635233770000|2021-10-26 07:36:10|202293.1|202143.1|202292.2|202142.2|202293.3|202143.3|202289.8|202139.8|14
1635233780000|2021-10-26 07:36:20|202292.1|202142.1|202292.6|202142.6|202293|202143|202289.1|202139.1|23
1635233790000|2021-10-26 07:36:30|202292.3|202142.3|202290.8|202140.8|202293.7|202143.7|202290.8|202140.8|8
1635233800000|2021-10-26 07:36:40|202290.5|202140.5|202291|202141|202293|202143|202289.8|202139.8|18
1635233810000|2021-10-26 07:36:50|202292|202142|202282.3|202132.3|202292.2|202142.2|202282.3|202132.3|23
1635233820000|2021-10-26 07:37:00|202283|202133|202282.3|202132.3|202284.1|202134.1|202281.3|202131.3|21
1635233830000|2021-10-26 07:37:10|202282|202132|202266.5|202116.5|202282.8|202132.8|202263.8|202113.8|21
1635233840000|2021-10-26 07:37:20|202267.1|202117.1|202278.6|202128.6|202282.4|202132.4|202267.1|202117.1|29
1635233850000|2021-10-26 07:37:30|202279.1|202129.1|202286.7|202136.7|202290.7|202140.7|202279|202129|28
1635233860000|2021-10-26 07:37:40|202287.8|202137.8|202290.9|202140.9|202294.4|202144.4|202287.8|202137.8|26
1635233870000|2021-10-26 07:37:50|202291.2|202141.2|202291.4|202141.4|202291.4|202141.4|202289.6|202139.6|16
1635233880000|2021-10-26 07:38:00|202291.5|202141.5|202294.1|202144.1|202295.5|202145.5|202290.4|202140.4|18
1635233890000|2021-10-26 07:38:10|202292.7|202142.7|202290.2|202140.2|202294.1|202144.1|202288.6|202138.6|15
1635233900000|2021-10-26 07:38:20|202290.8|202140.8|202288.6|202138.6|202293.9|202143.9|202288.1|202138.1|20
1635233910000|2021-10-26 07:38:30|202289.7|202139.7|202285.3|202135.3|202291.9|202141.9|202283.2|202133.2|19
1635233920000|2021-10-26 07:38:40|202286.1|202136.1|202285|202135|202287|202137|202282.7|202132.7|17
1635233930000|2021-10-26 07:38:50|202283.8|202133.8|202285.4|202135.4|202289.2|202139.2|202280.6|202130.6|25
1635233940000|2021-10-26 07:39:00|202286.4|202136.4|202290.1|202140.1|202292.7|202142.7|202285.8|202135.8|18
1635233950000|2021-10-26 07:39:10|202290.2|202140.2|202291|202141|202293.5|202143.5|202288.8|202138.8|20
1635233960000|2021-10-26 07:39:20|202290.8|202140.8|202285.1|202135.1|202290.9|202140.9|202285.1|202135.1|10
1635233970000|2021-10-26 07:39:30|202289.7|202139.7|202294.1|202144.1|202298.8|202148.8|202282.5|202132.5|27
1635233980000|2021-10-26 07:39:40|202293.7|202143.7|202289.8|202139.8|202296.1|202146.1|202286.4|202136.4|31
1635233990000|2021-10-26 07:39:50|202288.1|202138.1|202288.6|202138.6|202290.8|202140.8|202287.7|202137.7|21
1635234000000|2021-10-26 07:40:00|202288.7|202138.7|202287.7|202137.7|202289|202139|202286.1|202136.1|23
1635234010000|2021-10-26 07:40:10|202286.4|202136.4|202286.4|202136.4|202290.7|202140.7|202286.1|202136.1|14
1635234020000|2021-10-26 07:40:20|202287.2|202137.2|202289.1|202139.1|202289.9|202139.9|202284.8|202134.8|16
1635234030000|2021-10-26 07:40:30|202288.7|202138.7|202288.3|202138.3|202293|202143|202287.3|202137.3|23
1635234040000|2021-10-26 07:40:40|202287.9|202137.9|202282.3|202132.3|202287.9|202137.9|202281.1|202131.1|27
1635234050000|2021-10-26 07:40:50|202282.2|202132.2|202280.9|202130.9|202282.2|202132.2|202280.1|202130.1|14
1635234060000|2021-10-26 07:41:00|202280.8|202130.8|202244.6|202094.6|202281.3|202131.3|202241.4|202091.4|19
1635234070000|2021-10-26 07:41:10|202239.4|202089.4|202210.9|202060.9|202239.4|202089.4|202208.1|202058.1|26
1635234080000|2021-10-26 07:41:20|202204.3|202054.3|202204.7|202054.7|202205|202055|202197.6|202047.6|26
1635234090000|2021-10-26 07:41:30|202204.2|202054.2|202202.1|202052.1|202204.4|202054.4|202200.9|202050.9|21
1635234100000|2021-10-26 07:41:40|202201.8|202051.8|202198.1|202048.1|202203.2|202053.2|202198.1|202048.1|20
1635234110000|2021-10-26 07:41:50|202198.2|202048.2|202198.3|202048.3|202198.9|202048.9|202196.8|202046.8|19
1635234120000|2021-10-26 07:42:00|202198.2|202048.2|202197.8|202047.8|202207.7|202057.7|202197.7|202047.7|24
1635234130000|2021-10-26 07:42:10|202198|202048|202205.9|202055.9|202211.6|202061.6|202197.9|202047.9|33
1635234140000|2021-10-26 07:42:20|202206|202056|202206.8|202056.8|202208.8|202058.8|202204.4|202054.4|28
1635234150000|2021-10-26 07:42:30|202206.7|202056.7|202205|202055|202209|202059|202204.2|202054.2|28
1635234160000|2021-10-26 07:42:40|202204.9|202054.9|202209.2|202059.2|202209.2|202059.2|202202.1|202052.1|26
1635234170000|2021-10-26 07:42:50|202209|202059|202209.4|202059.4|202210.5|202060.5|202204.5|202054.5|32
1635234180000|2021-10-26 07:43:00|202208.3|202058.3|202211.3|202061.3|202212.1|202062.1|202207.2|202057.2|26
1635234190000|2021-10-26 07:43:10|202212.7|202062.7|202212.5|202062.5|202214.2|202064.2|202208.7|202058.7|31
1635234200000|2021-10-26 07:43:20|202214.3|202064.3|202211.9|202061.9|202214.8|202064.8|202211|202061|26
1635234210000|2021-10-26 07:43:30|202212|202062|202208|202058|202212|202062|202207.2|202057.2|26
1635234220000|2021-10-26 07:43:40|202207.4|202057.4|202159.7|202009.7|202208.5|202058.5|202157.7|202007.7|20
1635234230000|2021-10-26 07:43:50|202161.4|202011.4|202148.3|201998.3|202172.3|202022.3|202145.7|201995.7|30
1635234240000|2021-10-26 07:44:00|202149.3|201999.3|202148.7|201998.7|202149.3|201999.3|202145.2|201995.2|20
1635234250000|2021-10-26 07:44:10|202148.5|201998.5|202164.6|202014.6|202164.6|202014.6|202148.5|201998.5|22
1635234260000|2021-10-26 07:44:20|202164.3|202014.3|202162|202012|202171.8|202021.8|202159.3|202009.3|26
1635234270000|2021-10-26 07:44:30|202162.6|202012.6|202176.7|202026.7|202176.7|202026.7|202160.3|202010.3|27
1635234280000|2021-10-26 07:44:40|202175.1|202025.1|202172.1|202022.1|202175.7|202025.7|202169.8|202019.8|21
1635234290000|2021-10-26 07:44:50|202183.5|202033.5|202180.6|202030.6|202183.5|202033.5|202177.6|202027.6|29
1635234300000|2021-10-26 07:45:00|202180|202030|202171.1|202021.1|202180.2|202030.2|202165.9|202015.9|30
1635234310000|2021-10-26 07:45:10|202171.8|202021.8|202177.3|202027.3|202180.4|202030.4|202168.3|202018.3|24
1635234320000|2021-10-26 07:45:20|202177.9|202027.9|202186.2|202036.2|202188.3|202038.3|202177.1|202027.1|26
1635234330000|2021-10-26 07:45:30|202185.9|202035.9|202209.5|202059.5|202212.4|202062.4|202182.6|202032.6|30
1635234340000|2021-10-26 07:45:40|202210|202060|202195.4|202045.4|202210|202060|202194.6|202044.6|33
1635234350000|2021-10-26 07:45:50|202200.4|202050.4|202201.1|202051.1|202206.6|202056.6|202193.9|202043.9|35
1635234360000|2021-10-26 07:46:00|202199.8|202049.8|202214.7|202064.7|202215.8|202065.8|202194.4|202044.4|22
1635234370000|2021-10-26 07:46:10|202217.1|202067.1|202211.8|202061.8|202217.2|202067.2|202211.3|202061.3|25
1635234380000|2021-10-26 07:46:20|202212|202062|202213.3|202063.3|202214.9|202064.9|202206.7|202056.7|31
1635234390000|2021-10-26 07:46:30|202212.4|202062.4|202213.8|202063.8|202215.9|202065.9|202212.4|202062.4|24
1635234400000|2021-10-26 07:46:40|202214.1|202064.1|202210.5|202060.5|202214.1|202064.1|202202.4|202052.4|28
1635234410000|2021-10-26 07:46:50|202209.8|202059.8|202210.5|202060.5|202214.8|202064.8|202208.5|202058.5|25
1635234420000|2021-10-26 07:47:00|202210.2|202060.2|202206.6|202056.6|202211.5|202061.5|202206|202056|25
1635234430000|2021-10-26 07:47:10|202206.9|202056.9|202202.8|202052.8|202208.5|202058.5|202194.1|202044.1|34
1635234440000|2021-10-26 07:47:20|202203.4|202053.4|202198.6|202048.6|202203.9|202053.9|202191.1|202041.1|30
1635234450000|2021-10-26 07:47:30|202200.2|202050.2|202200.9|202050.9|202202.8|202052.8|202197.1|202047.1|26
1635234460000|2021-10-26 07:47:40|202199.4|202049.4|202190.2|202040.2|202200|202050|202188|202038|26
1635234470000|2021-10-26 07:47:50|202190.7|202040.7|202196.5|202046.5|202197.2|202047.2|202188.9|202038.9|20
1635234480000|2021-10-26 07:48:00|202195.7|202045.7|202181.8|202031.8|202195.7|202045.7|202181.5|202031.5|31
1635234490000|2021-10-26 07:48:10|202181.3|202031.3|202181.2|202031.2|202182.8|202032.8|202180.6|202030.6|24
1635234500000|2021-10-26 07:48:20|202181.5|202031.5|202178.6|202028.6|202181.9|202031.9|202178.6|202028.6|17
1635234510000|2021-10-26 07:48:30|202178.4|202028.4|202190|202040|202194.3|202044.3|202178.2|202028.2|28
1635234520000|2021-10-26 07:48:40|202189.8|202039.8|202188.3|202038.3|202192.9|202042.9|202187.5|202037.5|22
1635234530000|2021-10-26 07:48:50|202188.1|202038.1|202186.6|202036.6|202188.1|202038.1|202186.6|202036.6|14
1635234540000|2021-10-26 07:49:00|202186.5|202036.5|202165.5|202015.5|202187|202037|202159.7|202009.7|32
1635234550000|2021-10-26 07:49:10|202164.9|202014.9|202165.7|202015.7|202168|202018|202156.7|202006.7|30
1635234560000|2021-10-26 07:49:20|202165.8|202015.8|202165|202015|202170.9|202020.9|202164.2|202014.2|27
1635234570000|2021-10-26 07:49:30|202163.9|202013.9|202163.9|202013.9|202165.8|202015.8|202162.8|202012.8|26
1635234580000|2021-10-26 07:49:40|202165.3|202015.3|202154.8|202004.8|202165.3|202015.3|202154.8|202004.8|22
1635234590000|2021-10-26 07:49:50|202155.9|202005.9|202167.6|202017.6|202167.6|202017.6|202153.2|202003.2|26
1635234600000|2021-10-26 07:50:00|202166.6|202016.6|202167.8|202017.8|202174.4|202024.4|202166.6|202016.6|25
1635234610000|2021-10-26 07:50:10|202167.7|202017.7|202169.4|202019.4|202173|202023|202167.7|202017.7|21
1635234620000|2021-10-26 07:50:20|202169.8|202019.8|202166.9|202016.9|202170.4|202020.4|202163.9|202013.9|23
1635234630000|2021-10-26 07:50:30|202167.3|202017.3|202160|202010|202167.3|202017.3|202159.1|202009.1|20
1635234640000|2021-10-26 07:50:40|202160.3|202010.3|202165.9|202015.9|202167.2|202017.2|202159.7|202009.7|23
1635234650000|2021-10-26 07:50:50|202165.7|202015.7|202159.3|202009.3|202165.7|202015.7|202158.8|202008.8|26
1635234660000|2021-10-26 07:51:00|202158.9|202008.9|202163|202013|202163.6|202013.6|202158.2|202008.2|27
1635234670000|2021-10-26 07:51:10|202162|202012|202163|202013|202163|202013|202158.9|202008.9|17
1635234680000|2021-10-26 07:51:20|202162.8|202012.8|202172.5|202022.5|202175.5|202025.5|202161.5|202011.5|32
1635234690000|2021-10-26 07:51:30|202172.2|202022.2|202167.4|202017.4|202174.4|202024.4|202165.2|202015.2|21
1635234700000|2021-10-26 07:51:40|202167.2|202017.2|202158.5|202008.5|202168.2|202018.2|202157.3|202007.3|28
1635234710000|2021-10-26 07:51:50|202159|202009|202164.2|202014.2|202166.4|202016.4|202156.9|202006.9|27
1635234720000|2021-10-26 07:52:00|202162.9|202012.9|202163.8|202013.8|202166.2|202016.2|202162.3|202012.3|27
1635234730000|2021-10-26 07:52:10|202162.8|202012.8|202163.1|202013.1|202165.1|202015.1|202161.7|202011.7|22
1635234740000|2021-10-26 07:52:20|202163|202013|202163.9|202013.9|202164.6|202014.6|202161.2|202011.2|25
1635234750000|2021-10-26 07:52:30|202162.9|202012.9|202160.6|202010.6|202164.3|202014.3|202160.5|202010.5|25
1635234760000|2021-10-26 07:52:40|202160.3|202010.3|202164.1|202014.1|202165|202015|202160.1|202010.1|31
1635234770000|2021-10-26 07:52:50|202164|202014|202166.7|202016.7|202167.2|202017.2|202160.2|202010.2|22
1635234780000|2021-10-26 07:53:00|202165.4|202015.4|202173.3|202023.3|202173.6|202023.6|202163.5|202013.5|31
1635234790000|2021-10-26 07:53:10|202173.2|202023.2|202169.8|202019.8|202174.1|202024.1|202168.3|202018.3|24
1635234800000|2021-10-26 07:53:20|202169.4|202019.4|202166.3|202016.3|202169.4|202019.4|202164.7|202014.7|21
1635234810000|2021-10-26 07:53:30|202165.8|202015.8|202164.9|202014.9|202169.5|202019.5|202164.1|202014.1|18
1635234820000|2021-10-26 07:53:40|202168|202018|202166|202016|202169.7|202019.7|202162.6|202012.6|36
1635234830000|2021-10-26 07:53:50|202165.7|202015.7|202172.9|202022.9|202173.8|202023.8|202162.8|202012.8|26
1635234840000|2021-10-26 07:54:00|202173.6|202023.6|202175.5|202025.5|202179.7|202029.7|202170.9|202020.9|25
1635234850000|2021-10-26 07:54:10|202175.2|202025.2|202181.3|202031.3|202182.6|202032.6|202174.9|202024.9|22
1635234860000|2021-10-26 07:54:20|202180.7|202030.7|202177.4|202027.4|202180.7|202030.7|202176.7|202026.7|14
1635234870000|2021-10-26 07:54:30|202177.1|202027.1|202177.8|202027.8|202179.4|202029.4|202177.1|202027.1|8
1635234880000|2021-10-26 07:54:40|202177.1|202027.1|202172.7|202022.7|202179.9|202029.9|202172.7|202022.7|11
1635234890000|2021-10-26 07:54:50|202171.6|202021.6|202175.4|202025.4|202177.1|202027.1|202168.9|202018.9|15
1635234900000|2021-10-26 07:55:00|202173.9|202023.9|202175.7|202025.7|202176.8|202026.8|202173.9|202023.9|17
1635234910000|2021-10-26 07:55:10|202176.8|202026.8|202175.7|202025.7|202178|202028|202167|202017|21
1635234920000|2021-10-26 07:55:20|202175.4|202025.4|202159.6|202009.6|202175.4|202025.4|202158.5|202008.5|28
1635234930000|2021-10-26 07:55:30|202160|202010|202161.3|202011.3|202165.1|202015.1|202159.4|202009.4|27
1635234940000|2021-10-26 07:55:40|202161|202011|202167.2|202017.2|202172.5|202022.5|202160.5|202010.5|24
1635234950000|2021-10-26 07:55:50|202166.5|202016.5|202171.2|202021.2|202172.7|202022.7|202166.5|202016.5|29
1635234960000|2021-10-26 07:56:00|202170.9|202020.9|202172.9|202022.9|202173.8|202023.8|202169.4|202019.4|23
1635234970000|2021-10-26 07:56:10|202172.8|202022.8|202176.3|202026.3|202178.5|202028.5|202171|202021|20
1635234980000|2021-10-26 07:56:20|202176|202026|202184.7|202034.7|202189.3|202039.3|202176|202026|26
1635234990000|2021-10-26 07:56:30|202184.2|202034.2|202186.3|202036.3|202187.1|202037.1|202182.8|202032.8|23
1635235000000|2021-10-26 07:56:40|202186.7|202036.7|202173.8|202023.8|202189.1|202039.1|202173.4|202023.4|22
1635235010000|2021-10-26 07:56:50|202173.5|202023.5|202176.8|202026.8|202178.3|202028.3|202170.6|202020.6|24
1635235020000|2021-10-26 07:57:00|202176.3|202026.3|202177.5|202027.5|202178|202028|202175.2|202025.2|21
1635235030000|2021-10-26 07:57:10|202177.3|202027.3|202176.7|202026.7|202177.3|202027.3|202174.8|202024.8|21
1635235040000|2021-10-26 07:57:20|202176.6|202026.6|202164.5|202014.5|202176.6|202026.6|202163.5|202013.5|28
1635235050000|2021-10-26 07:57:30|202165.6|202015.6|202151.8|202001.8|202166.9|202016.9|202148.5|201998.5|30
1635235060000|2021-10-26 07:57:40|202149.5|201999.5|202151.6|202001.6|202153.2|202003.2|202147.4|201997.4|27
1635235070000|2021-10-26 07:57:50|202153.1|202003.1|202147.5|201997.5|202154|202004|202145|201995|27
1635235080000|2021-10-26 07:58:00|202146.7|201996.7|202130.4|201980.4|202147.2|201997.2|202122.4|201972.4|22
1635235090000|2021-10-26 07:58:10|202130.5|201980.5|202130.3|201980.3|202132.7|201982.7|202130.2|201980.2|14
1635235100000|2021-10-26 07:58:20|202130.2|201980.2|202131.9|201981.9|202132.4|201982.4|202129.3|201979.3|14
1635235110000|2021-10-26 07:58:30|202131.6|201981.6|202134.4|201984.4|202135.8|201985.8|202131.2|201981.2|18
1635235120000|2021-10-26 07:58:40|202134.3|201984.3|202134.8|201984.8|202134.8|201984.8|202131.9|201981.9|22
1635235130000|2021-10-26 07:58:50|202133.9|201983.9|202132.3|201982.3|202134.6|201984.6|202132.3|201982.3|16
1635235140000|2021-10-26 07:59:00|202133.1|201983.1|202172.1|202022.1|202180.4|202030.4|202131.4|201981.4|27
1635235150000|2021-10-26 07:59:10|202175.8|202025.8|202176.7|202026.7|202178|202028|202175.2|202025.2|21
1635235160000|2021-10-26 07:59:20|202176.5|202026.5|202179.1|202029.1|202181.1|202031.1|202176.5|202026.5|23
1635235170000|2021-10-26 07:59:30|202177.6|202027.6|202184.2|202034.2|202184.2|202034.2|202165|202015|21
1635235180000|2021-10-26 07:59:40|202185.7|202035.7|202189.4|202039.4|202191.8|202041.8|202185.7|202035.7|25
1635235190000|2021-10-26 07:59:50|202190|202040|202189.6|202039.6|202190.5|202040.5|202187.3|202037.3|27
1635235200000|2021-10-26 08:00:00|202190|202040|202192.2|202042.2|202193.4|202043.4|202189.7|202039.7|25
1635235210000|2021-10-26 08:00:10|202208.2|202058.2|202208.6|202058.6|202210.6|202060.6|202207.3|202057.3|27
1635235220000|2021-10-26 08:00:20|202205.2|202055.2|202214.6|202064.6|202214.9|202064.9|202205.2|202055.2|32
1635235230000|2021-10-26 08:00:30|202213.7|202063.7|202211.2|202061.2|202214.4|202064.4|202207.4|202057.4|19
1635235240000|2021-10-26 08:00:40|202211.5|202061.5|202217.9|202067.9|202220.8|202070.8|202208.9|202058.9|34
1635235250000|2021-10-26 08:00:50|202217.7|202067.7|202220|202070|202222.4|202072.4|202216.6|202066.6|26
1635235260000|2021-10-26 08:01:00|202220.9|202070.9|202220.1|202070.1|202224.2|202074.2|202219.5|202069.5|18
1635235270000|2021-10-26 08:01:10|202220.7|202070.7|202220.7|202070.7|202222.5|202072.5|202217.3|202067.3|24
1635235280000|2021-10-26 08:01:20|202219.6|202069.6|202230.3|202080.3|202234.2|202084.2|202218.9|202068.9|29
1635235290000|2021-10-26 08:01:30|202232.6|202082.6|202240.7|202090.7|202249.3|202099.3|202230.7|202080.7|33
1635235300000|2021-10-26 08:01:40|202241.8|202091.8|202240|202090|202241.8|202091.8|202239.5|202089.5|17
1635235310000|2021-10-26 08:01:50|202240.4|202090.4|202242.3|202092.3|202242.7|202092.7|202240.2|202090.2|16
1635235320000|2021-10-26 08:02:00|202240.9|202090.9|202241.1|202091.1|202242.9|202092.9|202239.3|202089.3|23
1635235330000|2021-10-26 08:02:10|202239.1|202089.1|202234|202084|202240.6|202090.6|202234|202084|16
1635235340000|2021-10-26 08:02:20|202199.7|202049.7|202174.4|202024.4|202200.5|202050.5|202171.1|202021.1|34
1635235350000|2021-10-26 08:02:30|202174.2|202024.2|202174.4|202024.4|202175.4|202025.4|202173.6|202023.6|20
1635235360000|2021-10-26 08:02:40|202173.9|202023.9|202171.1|202021.1|202175.7|202025.7|202166.5|202016.5|20
1635235370000|2021-10-26 08:02:50|202170.1|202020.1|202164.6|202014.6|202171.6|202021.6|202163|202013|19
1635235380000|2021-10-26 08:03:00|202164.8|202014.8|202166.8|202016.8|202167|202017|202164|202014|24
1635235390000|2021-10-26 08:03:10|202170.5|202020.5|202159.4|202009.4|202173.4|202023.4|202159.4|202009.4|33
1635235400000|2021-10-26 08:03:20|202159.1|202009.1|202158.7|202008.7|202161|202011|202158.6|202008.6|19
1635235410000|2021-10-26 08:03:30|202159.3|202009.3|202162.8|202012.8|202166.2|202016.2|202159|202009|22
1635235420000|2021-10-26 08:03:40|202164.1|202014.1|202156.7|202006.7|202164.1|202014.1|202152.7|202002.7|26
1635235430000|2021-10-26 08:03:50|202157|202007|202166.7|202016.7|202167.5|202017.5|202156|202006|22
1635235440000|2021-10-26 08:04:00|202165.8|202015.8|202166.6|202016.6|202166.6|202016.6|202153.6|202003.6|30
1635235450000|2021-10-26 08:04:10|202167|202017|202162.9|202012.9|202167|202017|202152.6|202002.6|31
1635235460000|2021-10-26 08:04:20|202162.1|202012.1|202163.5|202013.5|202164.2|202014.2|202158.3|202008.3|24
1635235470000|2021-10-26 08:04:30|202164.1|202014.1|202162.8|202012.8|202164.1|202014.1|202160.9|202010.9|22
1635235480000|2021-10-26 08:04:40|202163.6|202013.6|202161.9|202011.9|202164|202014|202161.9|202011.9|16
1635235490000|2021-10-26 08:04:50|202162|202012|202154.7|202004.7|202162.2|202012.2|202154.7|202004.7|19
1635235500000|2021-10-26 08:05:00|202153.1|202003.1|202153.5|202003.5|202157.9|202007.9|202153.1|202003.1|27
1635235510000|2021-10-26 08:05:10|202153.8|202003.8|202163|202013|202163.9|202013.9|202153.8|202003.8|24
1635235520000|2021-10-26 08:05:20|202162.9|202012.9|202162.1|202012.1|202164|202014|202156.6|202006.6|24
1635235530000|2021-10-26 08:05:30|202161.2|202011.2|202159|202009|202161.5|202011.5|202158.2|202008.2|25
1635235540000|2021-10-26 08:05:40|202158.9|202008.9|202164|202014|202164|202014|202157.6|202007.6|18
1635235550000|2021-10-26 08:05:50|202164.3|202014.3|202163.8|202013.8|202164.4|202014.4|202162.8|202012.8|19
1635235560000|2021-10-26 08:06:00|202163.5|202013.5|202162.6|202012.6|202163.8|202013.8|202160.7|202010.7|26
1635235570000|2021-10-26 08:06:10|202162.8|202012.8|202158.5|202008.5|202163|202013|202157.8|202007.8|26
1635235580000|2021-10-26 08:06:20|202158.6|202008.6|202161.6|202011.6|202161.6|202011.6|202157.4|202007.4|23
1635235590000|2021-10-26 08:06:30|202162.1|202012.1|202158.8|202008.8|202162.8|202012.8|202157.5|202007.5|17
1635235600000|2021-10-26 08:06:40|202159.3|202009.3|202154.9|202004.9|202159.3|202009.3|202151.7|202001.7|17
1635235610000|2021-10-26 08:06:50|202154.8|202004.8|202151.9|202001.9|202154.8|202004.8|202151.4|202001.4|26
1635235620000|2021-10-26 08:07:00|202152.1|202002.1|202152.9|202002.9|202153.6|202003.6|202152.1|202002.1|23
1635235630000|2021-10-26 08:07:10|202152.7|202002.7|202153.8|202003.8|202154.2|202004.2|202152.7|202002.7|16
1635235640000|2021-10-26 08:07:20|202153.9|202003.9|202127|201977|202154.4|202004.4|202122.8|201972.8|30
1635235650000|2021-10-26 08:07:30|202126.1|201976.1|202129.6|201979.6|202131.9|201981.9|202125.6|201975.6|24
1635235660000|2021-10-26 08:07:40|202129.5|201979.5|202129.2|201979.2|202129.8|201979.8|202127|201977|19
1635235670000|2021-10-26 08:07:50|202129.1|201979.1|202134.7|201984.7|202134.7|201984.7|202128.9|201978.9|22
1635235680000|2021-10-26 08:08:00|202136.4|201986.4|202139.9|201989.9|202144.6|201994.6|202136.4|201986.4|31
1635235690000|2021-10-26 08:08:10|202141|201991|202139.3|201989.3|202142|201992|202138.7|201988.7|30
1635235700000|2021-10-26 08:08:20|202140.8|201990.8|202132.6|201982.6|202141.9|201991.9|202130.5|201980.5|28
1635235710000|2021-10-26 08:08:30|202134.4|201984.4|202134.9|201984.9|202138.9|201988.9|202133.6|201983.6|23
1635235720000|2021-10-26 08:08:40|202134.8|201984.8|202128.6|201978.6|202136.6|201986.6|202124.9|201974.9|22
1635235730000|2021-10-26 08:08:50|202129.8|201979.8|202126.6|201976.6|202129.8|201979.8|202126.6|201976.6|21
1635235740000|2021-10-26 08:09:00|202126.9|201976.9|202128.9|201978.9|202131.5|201981.5|202125.9|201975.9|30
1635235750000|2021-10-26 08:09:10|202129.1|201979.1|202127.9|201977.9|202129.1|201979.1|202126.1|201976.1|19
1635235760000|2021-10-26 08:09:20|202127.1|201977.1|202121.5|201971.5|202129.2|201979.2|202120.1|201970.1|26
1635235770000|2021-10-26 08:09:30|202119.4|201969.4|202101.1|201951.1|202119.4|201969.4|202096.1|201946.1|30
1635235780000|2021-10-26 08:09:40|202101.2|201951.2|202102.1|201952.1|202102.3|201952.3|202098.8|201948.8|21
1635235790000|2021-10-26 08:09:50|202100.6|201950.6|202076|201926|202102.3|201952.3|202076|201926|18
1635235800000|2021-10-26 08:10:00|202076.2|201926.2|202082|201932|202085.4|201935.4|202075.7|201925.7|34
1635235810000|2021-10-26 08:10:10|202082.2|201932.2|202081.5|201931.5|202084.2|201934.2|202080.7|201930.7|22
1635235820000|2021-10-26 08:10:20|202082.5|201932.5|202078.3|201928.3|202088.6|201938.6|202075.3|201925.3|22
1635235830000|2021-10-26 08:10:30|202078.7|201928.7|202079.7|201929.7|202080.4|201930.4|202078.2|201928.2|19
1635235840000|2021-10-26 08:10:40|202079.8|201929.8|202047.2|201897.2|202080.4|201930.4|202039.5|201889.5|20
1635235850000|2021-10-26 08:10:50|202047.1|201897.1|202043.8|201893.8|202048.2|201898.2|202043.8|201893.8|23
1635235860000|2021-10-26 08:11:00|202043.9|201893.9|202046.3|201896.3|202046.9|201896.9|202043.3|201893.3|23
1635235870000|2021-10-26 08:11:10|202047.1|201897.1|202046.7|201896.7|202047.1|201897.1|202043.9|201893.9|19
1635235880000|2021-10-26 08:11:20|202046.6|201896.6|202049|201899|202049.7|201899.7|202042.3|201892.3|12
1635235890000|2021-10-26 08:11:30|202048.7|201898.7|202046.6|201896.6|202048.9|201898.9|202045.5|201895.5|16
1635235900000|2021-10-26 08:11:40|202046.5|201896.5|202049|201899|202049.4|201899.4|202043.7|201893.7|20
1635235910000|2021-10-26 08:11:50|202048.3|201898.3|202049.4|201899.4|202051.8|201901.8|202047.1|201897.1|15
1635235920000|2021-10-26 08:12:00|202049.6|201899.6|202049.6|201899.6|202049.9|201899.9|202045.7|201895.7|25
1635235930000|2021-10-26 08:12:10|202050|201900|202051.2|201901.2|202051.6|201901.6|202046.8|201896.8|19
1635235940000|2021-10-26 08:12:20|202051.9|201901.9|202050.7|201900.7|202052.8|201902.8|202049|201899|18
1635235950000|2021-10-26 08:12:30|202052|201902|202071.6|201921.6|202075.8|201925.8|202052|201902|21
1635235960000|2021-10-26 08:12:40|202071.7|201921.7|202089.6|201939.6|202093.7|201943.7|202071.7|201921.7|26
1635235970000|2021-10-26 08:12:50|202098.1|201948.1|202049.3|201899.3|202098.1|201948.1|202047.8|201897.8|22
1635235980000|2021-10-26 08:13:00|202049.5|201899.5|202046.3|201896.3|202050.6|201900.6|202044.1|201894.1|25
1635235990000|2021-10-26 08:13:10|202047|201897|202049.8|201899.8|202049.8|201899.8|202042.9|201892.9|28
1635236000000|2021-10-26 08:13:20|202050.7|201900.7|202048.9|201898.9|202051.6|201901.6|202046.7|201896.7|21
1635236010000|2021-10-26 08:13:30|202049.6|201899.6|201992.5|201842.5|202050.7|201900.7|201990.8|201840.8|27
1635236020000|2021-10-26 08:13:40|201994.1|201844.1|201995.7|201845.7|201995.7|201845.7|201990|201840|21
1635236030000|2021-10-26 08:13:50|201994.7|201844.7|201990.4|201840.4|201994.9|201844.9|201988.5|201838.5|22
1635236040000|2021-10-26 08:14:00|201990.6|201840.6|201986.7|201836.7|201991.7|201841.7|201983.6|201833.6|25
1635236050000|2021-10-26 08:14:10|201985.1|201835.1|201986.4|201836.4|201989.6|201839.6|201984.6|201834.6|21
1635236060000|2021-10-26 08:14:20|201985.9|201835.9|201991.4|201841.4|201991.4|201841.4|201985.9|201835.9|18
1635236070000|2021-10-26 08:14:30|201990.7|201840.7|201989|201839|201993.2|201843.2|201987.8|201837.8|23
1635236080000|2021-10-26 08:14:40|201989.1|201839.1|201990.3|201840.3|201991.3|201841.3|201989.1|201839.1|16
1635236090000|2021-10-26 08:14:50|201990.6|201840.6|201994.1|201844.1|201994.7|201844.7|201989.4|201839.4|24
1635236100000|2021-10-26 08:15:00|201994.6|201844.6|201970.2|201820.2|202000.4|201850.4|201961.4|201811.4|30
1635236110000|2021-10-26 08:15:10|201966.5|201816.5|201966.7|201816.7|201967.9|201817.9|201962.1|201812.1|20
1635236120000|2021-10-26 08:15:20|201966.2|201816.2|201965.5|201815.5|201966.8|201816.8|201964.6|201814.6|15
1635236130000|2021-10-26 08:15:30|201965.3|201815.3|201930.7|201780.7|201992.1|201842.1|201930.7|201780.7|26
1635236140000|2021-10-26 08:15:40|201919.9|201769.9|201846.7|201696.7|201927|201777|201844.8|201694.8|29
1635236150000|2021-10-26 08:15:50|201849.5|201699.5|201830.6|201680.6|201849.5|201699.5|201830.6|201680.6|30
1635236160000|2021-10-26 08:16:00|201843.5|201693.5|201838.8|201688.8|201843.5|201693.5|201836.8|201686.8|19
1635236170000|2021-10-26 08:16:10|201837.9|201687.9|201837.1|201687.1|201843.1|201693.1|201836.7|201686.7|26
1635236180000|2021-10-26 08:16:20|201837.4|201687.4|201840.1|201690.1|201841.3|201691.3|201837.1|201687.1|22
1635236190000|2021-10-26 08:16:30|201840|201690|201843.3|201693.3|201844.8|201694.8|201840|201690|21
1635236200000|2021-10-26 08:16:40|201842.9|201692.9|201832.4|201682.4|201843.2|201693.2|201832.4|201682.4|27
1635236210000|2021-10-26 08:16:50|201832.6|201682.6|201837.4|201687.4|201841.9|201691.9|201831.5|201681.5|26
1635236220000|2021-10-26 08:17:00|201837.6|201687.6|201840.4|201690.4|201841.3|201691.3|201836.3|201686.3|25
1635236230000|2021-10-26 08:17:10|201839.6|201689.6|201839.9|201689.9|201840.7|201690.7|201838.6|201688.6|23
1635236240000|2021-10-26 08:17:20|201840.1|201690.1|201836.2|201686.2|201841.4|201691.4|201833.5|201683.5|17
1635236250000|2021-10-26 08:17:30|201836|201686|201833.4|201683.4|201837|201687|201830.9|201680.9|20
1635236260000|2021-10-26 08:17:40|201833.7|201683.7|201837.9|201687.9|201838|201688|201832.5|201682.5|21
1635236270000|2021-10-26 08:17:50|201837.6|201687.6|201837|201687|201838.8|201688.8|201835.8|201685.8|17
1635236280000|2021-10-26 08:18:00|201837.5|201687.5|201755.4|201605.4|201840.6|201690.6|201755.4|201605.4|25
1635236290000|2021-10-26 08:18:10|201756|201606|201756.1|201606.1|201759.7|201609.7|201751.3|201601.3|29
1635236300000|2021-10-26 08:18:20|201753.8|201603.8|201753.4|201603.4|201756.6|201606.6|201753|201603|20
1635236310000|2021-10-26 08:18:30|201753.5|201603.5|201756.7|201606.7|201760.5|201610.5|201753|201603|16
1635236320000|2021-10-26 08:18:40|201752.3|201602.3|201757.2|201607.2|201757.2|201607.2|201752.3|201602.3|14
1635236330000|2021-10-26 08:18:50|201756.4|201606.4|201750.4|201600.4|201756.4|201606.4|201747.9|201597.9|21
1635236340000|2021-10-26 08:19:00|201771.4|201621.4|201766|201616|201771.4|201621.4|201760.7|201610.7|33
1635236350000|2021-10-26 08:19:10|201764.5|201614.5|201767.5|201617.5|201767.5|201617.5|201760.7|201610.7|33
1635236360000|2021-10-26 08:19:20|201767.6|201617.6|201750|201600|201768.5|201618.5|201747.4|201597.4|21
1635236370000|2021-10-26 08:19:30|201751.5|201601.5|201755.1|201605.1|201756.1|201606.1|201750|201600|25
1635236380000|2021-10-26 08:19:40|201754.3|201604.3|201756.4|201606.4|201758|201608|201753.5|201603.5|27
1635236390000|2021-10-26 08:19:50|201756.3|201606.3|201748.7|201598.7|201757.1|201607.1|201748.3|201598.3|24
1635236400000|2021-10-26 08:20:00|201748.9|201598.9|201753.5|201603.5|201755.4|201605.4|201748.9|201598.9|14
1635236410000|2021-10-26 08:20:10|201753.2|201603.2|201748.1|201598.1|201754.5|201604.5|201745.5|201595.5|19
1635236420000|2021-10-26 08:20:20|201748.8|201598.8|201752.4|201602.4|201753.7|201603.7|201748.8|201598.8|15
1635236430000|2021-10-26 08:20:30|201751.9|201601.9|201751.6|201601.6|201751.9|201601.9|201747.8|201597.8|18
1635236440000|2021-10-26 08:20:40|201751|201601|201748.2|201598.2|201751.6|201601.6|201748.2|201598.2|16
1635236450000|2021-10-26 08:20:50|201747.5|201597.5|201752.2|201602.2|201756.4|201606.4|201747.5|201597.5|19
1635236460000|2021-10-26 08:21:00|201752|201602|201708.6|201558.6|201752|201602|201708.6|201558.6|17
1635236470000|2021-10-26 08:21:10|201706.7|201556.7|201709.9|201559.9|201712.8|201562.8|201701.3|201551.3|21
1635236480000|2021-10-26 08:21:20|201709.7|201559.7|201710|201560|201710|201560|201708.7|201558.7|8
1635236490000|2021-10-26 08:21:30|201709.6|201559.6|201710.9|201560.9|201714|201564|201709.6|201559.6|21
1635236500000|2021-10-26 08:21:40|201711.2|201561.2|201709|201559|201714.7|201564.7|201706.5|201556.5|22
1635236510000|2021-10-26 08:21:50|201707.5|201557.5|201705.6|201555.6|201707.8|201557.8|201703.7|201553.7|17
1635236520000|2021-10-26 08:22:00|201705.4|201555.4|201702.5|201552.5|201709.8|201559.8|201700.6|201550.6|26
1635236530000|2021-10-26 08:22:10|201703.5|201553.5|201695.9|201545.9|201703.5|201553.5|201693.2|201543.2|26
1635236540000|2021-10-26 08:22:20|201696.2|201546.2|201765.7|201615.7|201765.7|201615.7|201693.1|201543.1|30
1635236550000|2021-10-26 08:22:30|201761.2|201611.2|201757.9|201607.9|201764.6|201614.6|201757.9|201607.9|22
1635236560000|2021-10-26 08:22:40|201759.2|201609.2|201758.2|201608.2|201759.2|201609.2|201754.4|201604.4|15
1635236570000|2021-10-26 08:22:50|201758.6|201608.6|201735.2|201585.2|201759.4|201609.4|201733.2|201583.2|25
1635236580000|2021-10-26 08:23:00|201741.1|201591.1|201748.4|201598.4|201752.6|201602.6|201739.1|201589.1|32
1635236590000|2021-10-26 08:23:10|201753.4|201603.4|201750.2|201600.2|201753.7|201603.7|201742.4|201592.4|29
1635236600000|2021-10-26 08:23:20|201751.4|201601.4|201744.8|201594.8|201756.1|201606.1|201744.3|201594.3|25
1635236610000|2021-10-26 08:23:30|201744|201594|201744.2|201594.2|201745.3|201595.3|201743.2|201593.2|21
1635236620000|2021-10-26 08:23:40|201743|201593|201756.5|201606.5|201764.1|201614.1|201743|201593|26
1635236630000|2021-10-26 08:23:50|201751.6|201601.6|201748|201598|201752|201602|201744|201594|25
1635236640000|2021-10-26 08:24:00|201747.9|201597.9|201757.2|201607.2|201757.4|201607.4|201744|201594|24
1635236650000|2021-10-26 08:24:10|201760.5|201610.5|201748.5|201598.5|201760.5|201610.5|201748.5|201598.5|21
1635236660000|2021-10-26 08:24:20|201749.2|201599.2|201756.7|201606.7|201757.9|201607.9|201748|201598|22
1635236670000|2021-10-26 08:24:30|201756.2|201606.2|201786.8|201636.8|201786.8|201636.8|201756.2|201606.2|18
1635236680000|2021-10-26 08:24:40|201787.3|201637.3|201785.8|201635.8|201803.8|201653.8|201783.7|201633.7|27
1635236690000|2021-10-26 08:24:50|201786.1|201636.1|201787.2|201637.2|201787.3|201637.3|201783.3|201633.3|15
1635236700000|2021-10-26 08:25:00|201788.3|201638.3|201802.8|201652.8|201802.8|201652.8|201786.5|201636.5|29
1635236710000|2021-10-26 08:25:10|201805.2|201655.2|201796.5|201646.5|201805.2|201655.2|201793|201643|31
1635236720000|2021-10-26 08:25:20|201795.5|201645.5|201801.4|201651.4|201803.6|201653.6|201788.3|201638.3|38
1635236730000|2021-10-26 08:25:30|201803.2|201653.2|201791.9|201641.9|201804.2|201654.2|201791.8|201641.8|23
1635236740000|2021-10-26 08:25:40|201792.4|201642.4|201787.9|201637.9|201796.8|201646.8|201786.1|201636.1|22
1635236750000|2021-10-26 08:25:50|201789.4|201639.4|201783|201633|201790.3|201640.3|201780.7|201630.7|27
1635236760000|2021-10-26 08:26:00|201787.5|201637.5|201797.9|201647.9|201799.9|201649.9|201787.5|201637.5|34
1635236770000|2021-10-26 08:26:10|201798|201648|201793|201643|201804|201654|201793|201643|23
1635236780000|2021-10-26 08:26:20|201796.3|201646.3|201795.9|201645.9|201798.9|201648.9|201794|201644|23
1635236790000|2021-10-26 08:26:30|201796.6|201646.6|201799.3|201649.3|201800.3|201650.3|201788.6|201638.6|27
1635236800000|2021-10-26 08:26:40|201798.8|201648.8|201798|201648|201798.8|201648.8|201797.7|201647.7|15
1635236810000|2021-10-26 08:26:50|201798.1|201648.1|201799.3|201649.3|201800.7|201650.7|201798|201648|21
1635236820000|2021-10-26 08:27:00|201798.8|201648.8|201823.5|201673.5|201830.5|201680.5|201797.9|201647.9|28
1635236830000|2021-10-26 08:27:10|201823.3|201673.3|201820|201670|201823.3|201673.3|201811.9|201661.9|29
1635236840000|2021-10-26 08:27:20|201819.4|201669.4|201818.5|201668.5|201819.4|201669.4|201815.5|201665.5|17
1635236850000|2021-10-26 08:27:30|201820.9|201670.9|201814.8|201664.8|201820.9|201670.9|201814.2|201664.2|19
1635236860000|2021-10-26 08:27:40|201814.9|201664.9|201813.7|201663.7|201815.3|201665.3|201803.1|201653.1|23
1635236870000|2021-10-26 08:27:50|201812.9|201662.9|201809.5|201659.5|201813.6|201663.6|201809.5|201659.5|18
1635236880000|2021-10-26 08:28:00|201809.8|201659.8|201823.9|201673.9|201828.3|201678.3|201809.8|201659.8|23
1635236890000|2021-10-26 08:28:10|201822.3|201672.3|201822.9|201672.9|201823.9|201673.9|201822.3|201672.3|20
1635236900000|2021-10-26 08:28:20|201823.7|201673.7|201842.8|201692.8|201845.2|201695.2|201823.3|201673.3|25
1635236910000|2021-10-26 08:28:30|201849.1|201699.1|201858.1|201708.1|201860.3|201710.3|201843.6|201693.6|31
1635236920000|2021-10-26 08:28:40|201857.6|201707.6|201849.3|201699.3|201858.1|201708.1|201841.5|201691.5|24
1635236930000|2021-10-26 08:28:50|201848.6|201698.6|201849.8|201699.8|201852.9|201702.9|201845.6|201695.6|29
1635236940000|2021-10-26 08:29:00|201851.6|201701.6|201826.4|201676.4|201851.7|201701.7|201823.4|201673.4|25
1635236950000|2021-10-26 08:29:10|201826.8|201676.8|201825.4|201675.4|201826.8|201676.8|201823.1|201673.1|19
1635236960000|2021-10-26 08:29:20|201826.6|201676.6|201824.9|201674.9|201826.6|201676.6|201824.4|201674.4|13
1635236970000|2021-10-26 08:29:30|201825|201675|201827.6|201677.6|201831|201681|201825|201675|16
1635236980000|2021-10-26 08:29:40|201827.2|201677.2|201824.4|201674.4|201827.3|201677.3|201824.4|201674.4|15
1635236990000|2021-10-26 08:29:50|201824.5|201674.5|201823.6|201673.6|201824.8|201674.8|201823.4|201673.4|15
1635237000000|2021-10-26 08:30:00|201823.8|201673.8|201826.5|201676.5|201831.8|201681.8|201819.2|201669.2|26
1635237010000|2021-10-26 08:30:10|201826.3|201676.3|201824.3|201674.3|201828.4|201678.4|201824.2|201674.2|17
1635237020000|2021-10-26 08:30:20|201824.5|201674.5|201821|201671|201824.5|201674.5|201820.8|201670.8|21
1635237030000|2021-10-26 08:30:30|201820.7|201670.7|201782.6|201632.6|201821.1|201671.1|201778.8|201628.8|28
1635237040000|2021-10-26 08:30:40|201779.4|201629.4|201773.4|201623.4|201779.6|201629.6|201773.3|201623.3|34
1635237050000|2021-10-26 08:30:50|201773.5|201623.5|201774.3|201624.3|201774.9|201624.9|201772.3|201622.3|23
1635237060000|2021-10-26 08:31:00|201774.5|201624.5|201776.9|201626.9|201778.5|201628.5|201773.9|201623.9|23
1635237070000|2021-10-26 08:31:10|201779.1|201629.1|201785.1|201635.1|201785.1|201635.1|201779.1|201629.1|24
1635237080000|2021-10-26 08:31:20|201785.6|201635.6|201790.1|201640.1|201795.2|201645.2|201783.3|201633.3|19
1635237090000|2021-10-26 08:31:30|201789.6|201639.6|201784.1|201634.1|201789.6|201639.6|201783.1|201633.1|24
1635237100000|2021-10-26 08:31:40|201784|201634|201781.3|201631.3|201785.1|201635.1|201780.3|201630.3|23
1635237110000|2021-10-26 08:31:50|201780.4|201630.4|201782.5|201632.5|201782.5|201632.5|201780.3|201630.3|9
1635237120000|2021-10-26 08:32:00|201782.1|201632.1|201792.8|201642.8|201792.8|201642.8|201779.4|201629.4|15
1635237130000|2021-10-26 08:32:10|201791.7|201641.7|201788.3|201638.3|201792.1|201642.1|201788.3|201638.3|21
1635237140000|2021-10-26 08:32:20|201787.8|201637.8|201795.4|201645.4|201795.7|201645.7|201786.8|201636.8|20
1635237150000|2021-10-26 08:32:30|201799.4|201649.4|201802.3|201652.3|201802.3|201652.3|201795.2|201645.2|27
1635237160000|2021-10-26 08:32:40|201801.6|201651.6|201805.3|201655.3|201809.5|201659.5|201801.6|201651.6|23
1635237170000|2021-10-26 08:32:50|201803.3|201653.3|201822.9|201672.9|201825.5|201675.5|201803.3|201653.3|14
1635237180000|2021-10-26 08:33:00|201826.5|201676.5|201834.7|201684.7|201837.8|201687.8|201825.4|201675.4|34
1635237190000|2021-10-26 08:33:10|201834.4|201684.4|201827.5|201677.5|201834.4|201684.4|201825.3|201675.3|19
1635237200000|2021-10-26 08:33:20|201827.2|201677.2|201826.9|201676.9|201828.7|201678.7|201823.7|201673.7|22
1635237210000|2021-10-26 08:33:30|201826.8|201676.8|201825.3|201675.3|201827|201677|201825.3|201675.3|14
1635237220000|2021-10-26 08:33:40|201825.2|201675.2|201827.3|201677.3|201827.3|201677.3|201821.8|201671.8|21
1635237230000|2021-10-26 08:33:50|201827.1|201677.1|201821.6|201671.6|201827.1|201677.1|201821.6|201671.6|11
1635237240000|2021-10-26 08:34:00|201821.5|201671.5|201823.3|201673.3|201823.8|201673.8|201821.5|201671.5|18
1635237250000|2021-10-26 08:34:10|201823.9|201673.9|201827.6|201677.6|201835.9|201685.9|201823.9|201673.9|27
1635237260000|2021-10-26 08:34:20|201826.5|201676.5|201824.1|201674.1|201826.9|201676.9|201824.1|201674.1|21
1635237270000|2021-10-26 08:34:30|201823.9|201673.9|201824.1|201674.1|201827.7|201677.7|201823.6|201673.6|12
1635237280000|2021-10-26 08:34:40|201824.7|201674.7|201832|201682|201836.5|201686.5|201823.9|201673.9|19
1635237290000|2021-10-26 08:34:50|201831.3|201681.3|201842.8|201692.8|201849.3|201699.3|201829.7|201679.7|24
1635237300000|2021-10-26 08:35:00|201843.4|201693.4|201832|201682|201848.8|201698.8|201831.7|201681.7|29
1635237310000|2021-10-26 08:35:10|201829|201679|201854.7|201704.7|201855.5|201705.5|201828.4|201678.4|27
1635237320000|2021-10-26 08:35:20|201853.4|201703.4|201834|201684|201857.1|201707.1|201833.8|201683.8|24
1635237330000|2021-10-26 08:35:30|201834.2|201684.2|201834.2|201684.2|201838.2|201688.2|201834.1|201684.1|27
1635237340000|2021-10-26 08:35:40|201835.4|201685.4|201834.9|201684.9|201839.6|201689.6|201834|201684|21
1635237350000|2021-10-26 08:35:50|201835.5|201685.5|201848.1|201698.1|201855.9|201705.9|201833.3|201683.3|24
1635237360000|2021-10-26 08:36:00|201850.5|201700.5|201859.7|201709.7|201864.6|201714.6|201850.5|201700.5|27
1635237370000|2021-10-26 08:36:10|201859.9|201709.9|201857.8|201707.8|201862.8|201712.8|201857.5|201707.5|24
1635237380000|2021-10-26 08:36:20|201858.7|201708.7|201838.8|201688.8|201859.4|201709.4|201836.9|201686.9|24
1635237390000|2021-10-26 08:36:30|201838.6|201688.6|201837|201687|201841.6|201691.6|201831.8|201681.8|17
1635237400000|2021-10-26 08:36:40|201838.2|201688.2|201832.8|201682.8|201838.2|201688.2|201832.1|201682.1|27
1635237410000|2021-10-26 08:36:50|201832.3|201682.3|201833.9|201683.9|201834.4|201684.4|201830.9|201680.9|17
1635237420000|2021-10-26 08:37:00|201833.6|201683.6|201836.7|201686.7|201839.6|201689.6|201833.4|201683.4|24
1635237430000|2021-10-26 08:37:10|201836|201686|201831.2|201681.2|201837.9|201687.9|201831|201681|22
1635237440000|2021-10-26 08:37:20|201831.9|201681.9|201836.1|201686.1|201836.8|201686.8|201830.8|201680.8|22
1635237450000|2021-10-26 08:37:30|201847.1|201697.1|201845.4|201695.4|201848.7|201698.7|201842.8|201692.8|18
1635237460000|2021-10-26 08:37:40|201845.5|201695.5|201839.3|201689.3|201854.8|201704.8|201839.3|201689.3|29
1635237470000|2021-10-26 08:37:50|201841.4|201691.4|201850.5|201700.5|201852.3|201702.3|201834.2|201684.2|33
1635237480000|2021-10-26 08:38:00|201850.4|201700.4|201864.2|201714.2|201864.2|201714.2|201838.5|201688.5|27
1635237490000|2021-10-26 08:38:10|201867.1|201717.1|201868.5|201718.5|201871.7|201721.7|201866.9|201716.9|25
1635237500000|2021-10-26 08:38:20|201866.2|201716.2|201877.9|201727.9|201880.1|201730.1|201865.5|201715.5|25
1635237510000|2021-10-26 08:38:30|201877.2|201727.2|201877.8|201727.8|201879.4|201729.4|201874.8|201724.8|21
1635237520000|2021-10-26 08:38:40|201877.3|201727.3|201876|201726|201877.7|201727.7|201873.4|201723.4|26
1635237530000|2021-10-26 08:38:50|201876.1|201726.1|201873.8|201723.8|201877|201727|201873.8|201723.8|25
1635237540000|2021-10-26 08:39:00|201873.6|201723.6|201868.2|201718.2|201873.9|201723.9|201867.4|201717.4|21
1635237550000|2021-10-26 08:39:10|201868.1|201718.1|201870|201720|201871.3|201721.3|201867.6|201717.6|25
1635237560000|2021-10-26 08:39:20|201869.4|201719.4|201862|201712|201870.2|201720.2|201859.8|201709.8|27
1635237570000|2021-10-26 08:39:30|201862.5|201712.5|201867.7|201717.7|201867.8|201717.8|201862|201712|21
1635237580000|2021-10-26 08:39:40|201869|201719|201865|201715|201869.1|201719.1|201864.7|201714.7|20
1635237590000|2021-10-26 08:39:50|201864.4|201714.4|201864.2|201714.2|201865.7|201715.7|201863.9|201713.9|16
1635237600000|2021-10-26 08:40:00|201864.7|201714.7|201865.5|201715.5|201866.7|201716.7|201864.3|201714.3|18
1635237610000|2021-10-26 08:40:10|201863.5|201713.5|201844.1|201694.1|201863.5|201713.5|201844|201694|30
1635237620000|2021-10-26 08:40:20|201844.4|201694.4|201847.3|201697.3|201849.8|201699.8|201844.4|201694.4|21
1635237630000|2021-10-26 08:40:30|201848.2|201698.2|201847.7|201697.7|201849.3|201699.3|201846.2|201696.2|14
1635237640000|2021-10-26 08:40:40|201847.5|201697.5|201855.2|201705.2|201857.2|201707.2|201847.2|201697.2|16
1635237650000|2021-10-26 08:40:50|201857.3|201707.3|201851.2|201701.2|201858.5|201708.5|201845.3|201695.3|20
1635237660000|2021-10-26 08:41:00|201851|201701|201856.2|201706.2|201856.4|201706.4|201850.2|201700.2|26
1635237670000|2021-10-26 08:41:10|201855.7|201705.7|201870|201720|201870|201720|201852.7|201702.7|26
1635237680000|2021-10-26 08:41:20|201869.5|201719.5|201873.7|201723.7|201874.2|201724.2|201865.4|201715.4|32
1635237690000|2021-10-26 08:41:30|201873.8|201723.8|201872.7|201722.7|201874|201724|201871.4|201721.4|21
1635237700000|2021-10-26 08:41:40|201871.5|201721.5|201868|201718|201872.9|201722.9|201865.3|201715.3|25
1635237710000|2021-10-26 08:41:50|201867.9|201717.9|201867|201717|201869.4|201719.4|201866.8|201716.8|22
1635237720000|2021-10-26 08:42:00|201865.6|201715.6|201867.4|201717.4|201868.3|201718.3|201865.6|201715.6|14
1635237730000|2021-10-26 08:42:10|201867.6|201717.6|201872.6|201722.6|201872.8|201722.8|201867.6|201717.6|20
1635237740000|2021-10-26 08:42:20|201872.4|201722.4|201876.7|201726.7|201876.7|201726.7|201866|201716|29
1635237750000|2021-10-26 08:42:30|201876.3|201726.3|201872.1|201722.1|201876.6|201726.6|201872.1|201722.1|19
1635237760000|2021-10-26 08:42:40|201872.2|201722.2|201867.8|201717.8|201875|201725|201867.8|201717.8|17
1635237770000|2021-10-26 08:42:50|201868.2|201718.2|201865.5|201715.5|201868.9|201718.9|201864.6|201714.6|21
1635237780000|2021-10-26 08:43:00|201865.8|201715.8|201875.6|201725.6|201875.6|201725.6|201865.8|201715.8|28
1635237790000|2021-10-26 08:43:10|201874.4|201724.4|201870.5|201720.5|201874.6|201724.6|201868.8|201718.8|22
1635237800000|2021-10-26 08:43:20|201869.7|201719.7|201866.8|201716.8|201869.7|201719.7|201865.8|201715.8|20
1635237810000|2021-10-26 08:43:30|201866.7|201716.7|201867.2|201717.2|201868|201718|201866.7|201716.7|10
1635237820000|2021-10-26 08:43:40|201867.3|201717.3|201869.1|201719.1|201874.3|201724.3|201865.6|201715.6|20
1635237830000|2021-10-26 08:43:50|201868.7|201718.7|201869.9|201719.9|201871.3|201721.3|201868.3|201718.3|16
1635237840000|2021-10-26 08:44:00|201868.3|201718.3|201867.5|201717.5|201869.7|201719.7|201866.3|201716.3|14
1635237850000|2021-10-26 08:44:10|201866.5|201716.5|201871.9|201721.9|201873.5|201723.5|201862.1|201712.1|24
1635237860000|2021-10-26 08:44:20|201872.1|201722.1|201868.9|201718.9|201873.1|201723.1|201867.9|201717.9|20
1635237870000|2021-10-26 08:44:30|201866.6|201716.6|201870.7|201720.7|201871|201721|201864.2|201714.2|17
1635237880000|2021-10-26 08:44:40|201870.6|201720.6|201869.1|201719.1|201870.7|201720.7|201867.6|201717.6|14
1635237890000|2021-10-26 08:44:50|201869|201719|201868.6|201718.6|201870.2|201720.2|201868.6|201718.6|12
1635237900000|2021-10-26 08:45:00|201868.1|201718.1|201840.2|201690.2|201868.3|201718.3|201839.5|201689.5|20
1635237910000|2021-10-26 08:45:10|201839.7|201689.7|201839.7|201689.7|201843.7|201693.7|201838.8|201688.8|18
1635237920000|2021-10-26 08:45:20|201839.1|201689.1|201838.2|201688.2|201839.3|201689.3|201837.6|201687.6|16
1635237930000|2021-10-26 08:45:30|201838.9|201688.9|201839.1|201689.1|201840|201690|201838.5|201688.5|18
1635237940000|2021-10-26 08:45:40|201839|201689|201839.3|201689.3|201839.3|201689.3|201838|201688|17
1635237950000|2021-10-26 08:45:50|201839.4|201689.4|201839.6|201689.6|201839.6|201689.6|201838.4|201688.4|12
1635237960000|2021-10-26 08:46:00|201839.7|201689.7|201839|201689|201840.7|201690.7|201837.9|201687.9|17
1635237970000|2021-10-26 08:46:10|201838.8|201688.8|201841.6|201691.6|201841.6|201691.6|201838.6|201688.6|21
1635237980000|2021-10-26 08:46:20|201841.7|201691.7|201842|201692|201842|201692|201841.5|201691.5|9
1635237990000|2021-10-26 08:46:30|201842.2|201692.2|201842.8|201692.8|201843.7|201693.7|201841.9|201691.9|18
1635238000000|2021-10-26 08:46:40|201842.9|201692.9|201842.7|201692.7|201843.1|201693.1|201841|201691|10
1635238010000|2021-10-26 08:46:50|201842.3|201692.3|201836.7|201686.7|201842.4|201692.4|201836.3|201686.3|20
1635238020000|2021-10-26 08:47:00|201837.6|201687.6|201839.1|201689.1|201840.2|201690.2|201837.6|201687.6|25
1635238030000|2021-10-26 08:47:10|201839.8|201689.8|201836.9|201686.9|201839.9|201689.9|201836.9|201686.9|20
1635238040000|2021-10-26 08:47:20|201837.4|201687.4|201838.7|201688.7|201839.3|201689.3|201837.1|201687.1|18
1635238050000|2021-10-26 08:47:30|201839.5|201689.5|201833.6|201683.6|201839.5|201689.5|201833.6|201683.6|17
1635238060000|2021-10-26 08:47:40|201831|201681|201832.5|201682.5|201833.4|201683.4|201829.7|201679.7|17
1635238070000|2021-10-26 08:47:50|201832.6|201682.6|201836.8|201686.8|201837.7|201687.7|201832.1|201682.1|24
1635238080000|2021-10-26 08:48:00|201837.9|201687.9|201829.5|201679.5|201837.9|201687.9|201829.5|201679.5|23
1635238090000|2021-10-26 08:48:10|201829.4|201679.4|201827.2|201677.2|201830.6|201680.6|201826.5|201676.5|17
1635238100000|2021-10-26 08:48:20|201826.7|201676.7|201828|201678|201829.3|201679.3|201826.7|201676.7|19
1635238110000|2021-10-26 08:48:30|201828.1|201678.1|201829.7|201679.7|201830.7|201680.7|201827.8|201677.8|26
1635238120000|2021-10-26 08:48:40|201829.4|201679.4|201829.2|201679.2|201831.3|201681.3|201829.1|201679.1|11
1635238130000|2021-10-26 08:48:50|201828.8|201678.8|201828.1|201678.1|201829.6|201679.6|201827.2|201677.2|15
1635238140000|2021-10-26 08:49:00|201828|201678|201828.9|201678.9|201830.4|201680.4|201826.1|201676.1|21
1635238150000|2021-10-26 08:49:10|201824.8|201674.8|201823.6|201673.6|201828.9|201678.9|201822.2|201672.2|17
1635238160000|2021-10-26 08:49:20|201823.4|201673.4|201824.6|201674.6|201829.9|201679.9|201821|201671|21
1635238170000|2021-10-26 08:49:30|201824.7|201674.7|201824.3|201674.3|201825.3|201675.3|201822.2|201672.2|19
1635238180000|2021-10-26 08:49:40|201824.1|201674.1|201828.9|201678.9|201828.9|201678.9|201821.3|201671.3|17
1635238190000|2021-10-26 08:49:50|201830.6|201680.6|201829.5|201679.5|201833.3|201683.3|201829.5|201679.5|24
1635238200000|2021-10-26 08:50:00|201829.6|201679.6|201826.8|201676.8|201830.1|201680.1|201826.6|201676.6|25
1635238210000|2021-10-26 08:50:10|201827|201677|201822.4|201672.4|201827|201677|201822.4|201672.4|22
1635238220000|2021-10-26 08:50:20|201820.4|201670.4|201820.6|201670.6|201830.6|201680.6|201820.4|201670.4|19
1635238230000|2021-10-26 08:50:30|201820.5|201670.5|201829.8|201679.8|201831.4|201681.4|201820.5|201670.5|32
1635238240000|2021-10-26 08:50:40|201827.9|201677.9|201821.5|201671.5|201829.2|201679.2|201820.8|201670.8|26
1635238250000|2021-10-26 08:50:50|201821.9|201671.9|201823.5|201673.5|201823.7|201673.7|201820.5|201670.5|21
1635238260000|2021-10-26 08:51:00|201824|201674|201827.3|201677.3|201829.6|201679.6|201822.6|201672.6|25
1635238270000|2021-10-26 08:51:10|201827.4|201677.4|201829.4|201679.4|201829.4|201679.4|201826.9|201676.9|23
1635238280000|2021-10-26 08:51:20|201825.3|201675.3|201832.6|201682.6|201832.6|201682.6|201825.3|201675.3|21
1635238290000|2021-10-26 08:51:30|201832.4|201682.4|201827.8|201677.8|201832.6|201682.6|201826.4|201676.4|14
1635238300000|2021-10-26 08:51:40|201829.1|201679.1|201832.6|201682.6|201832.6|201682.6|201826.9|201676.9|21
1635238310000|2021-10-26 08:51:50|201833.9|201683.9|201832.8|201682.8|201837.8|201687.8|201831.8|201681.8|20
1635238320000|2021-10-26 08:52:00|201833.3|201683.3|201837.3|201687.3|201837.3|201687.3|201833|201683|23
1635238330000|2021-10-26 08:52:10|201837.6|201687.6|201835.1|201685.1|201840|201690|201834.9|201684.9|18
1635238340000|2021-10-26 08:52:20|201834.4|201684.4|201837.7|201687.7|201839.4|201689.4|201833.5|201683.5|17
1635238350000|2021-10-26 08:52:30|201838.3|201688.3|201838.9|201688.9|201839.6|201689.6|201834.3|201684.3|23
1635238360000|2021-10-26 08:52:40|201839.5|201689.5|201841|201691|201842.9|201692.9|201838.4|201688.4|17
1635238370000|2021-10-26 08:52:50|201840.8|201690.8|201842.6|201692.6|201844.7|201694.7|201840.8|201690.8|17
1635238380000|2021-10-26 08:53:00|201842.5|201692.5|201842.6|201692.6|201844|201694|201842.2|201692.2|14
1635238390000|2021-10-26 08:53:10|201842.9|201692.9|201844.6|201694.6|201845.6|201695.6|201842.3|201692.3|14
1635238400000|2021-10-26 08:53:20|201844.7|201694.7|201842.4|201692.4|201846.7|201696.7|201842.1|201692.1|21
1635238410000|2021-10-26 08:53:30|201844.7|201694.7|201843.8|201693.8|201845.2|201695.2|201841.2|201691.2|18
1635238420000|2021-10-26 08:53:40|201843|201693|201840.6|201690.6|201843.4|201693.4|201837.5|201687.5|21
1635238430000|2021-10-26 08:53:50|201841|201691|201839|201689|201841|201691|201837.4|201687.4|21
1635238440000|2021-10-26 08:54:00|201839.1|201689.1|201838.7|201688.7|201840.9|201690.9|201838.2|201688.2|19
1635238450000|2021-10-26 08:54:10|201837.5|201687.5|201830.3|201680.3|201838.1|201688.1|201830.3|201680.3|20
1635238460000|2021-10-26 08:54:20|201830.9|201680.9|201834.1|201684.1|201834.8|201684.8|201829.4|201679.4|17
1635238470000|2021-10-26 08:54:30|201832.2|201682.2|201740.9|201590.9|201832.2|201682.2|201736.9|201586.9|34
1635238480000|2021-10-26 08:54:40|201741|201591|201746.5|201596.5|201748|201598|201741|201591|24
1635238490000|2021-10-26 08:54:50|201746.7|201596.7|201745.6|201595.6|201748.9|201598.9|201742.1|201592.1|20
1635238500000|2021-10-26 08:55:00|201745.1|201595.1|201725.3|201575.3|201746|201596|201725.3|201575.3|28
1635238510000|2021-10-26 08:55:10|201728.2|201578.2|201747.1|201597.1|201747.1|201597.1|201728.2|201578.2|31
1635238520000|2021-10-26 08:55:20|201746.9|201596.9|201744.3|201594.3|201746.9|201596.9|201742.9|201592.9|18
1635238530000|2021-10-26 08:55:30|201744.4|201594.4|201738.8|201588.8|201744.4|201594.4|201738.5|201588.5|27
1635238540000|2021-10-26 08:55:40|201738.7|201588.7|201742.2|201592.2|201743.1|201593.1|201738.7|201588.7|25
1635238550000|2021-10-26 08:55:50|201742.5|201592.5|201710.8|201560.8|201742.9|201592.9|201710.8|201560.8|24
1635238560000|2021-10-26 08:56:00|201715.4|201565.4|201703.1|201553.1|201715.4|201565.4|201698.5|201548.5|35
1635238570000|2021-10-26 08:56:10|201702.2|201552.2|201697.9|201547.9|201702.9|201552.9|201696.2|201546.2|29
1635238580000|2021-10-26 08:56:20|201698.1|201548.1|201699.2|201549.2|201700.2|201550.2|201697.6|201547.6|20
1635238590000|2021-10-26 08:56:30|201698.3|201548.3|201685.3|201535.3|201698.3|201548.3|201673.8|201523.8|25
1635238600000|2021-10-26 08:56:40|201686.4|201536.4|201696.8|201546.8|201697.8|201547.8|201682.8|201532.8|26
1635238610000|2021-10-26 08:56:50|201696.4|201546.4|201696.9|201546.9|201698.6|201548.6|201694.4|201544.4|24
1635238620000|2021-10-26 08:57:00|201696.8|201546.8|201699.3|201549.3|201699.7|201549.7|201696.8|201546.8|24
1635238630000|2021-10-26 08:57:10|201699.8|201549.8|201700.1|201550.1|201700.7|201550.7|201698.6|201548.6|19
1635238640000|2021-10-26 08:57:20|201699.9|201549.9|201701.9|201551.9|201702.4|201552.4|201699.9|201549.9|17
1635238650000|2021-10-26 08:57:30|201701.7|201551.7|201700.4|201550.4|201701.8|201551.8|201698.8|201548.8|18
1635238660000|2021-10-26 08:57:40|201701.9|201551.9|201663.6|201513.6|201701.9|201551.9|201661.7|201511.7|34
1635238670000|2021-10-26 08:57:50|201667.8|201517.8|201668.9|201518.9|201669.4|201519.4|201665.4|201515.4|28
1635238680000|2021-10-26 08:58:00|201669.4|201519.4|201670.1|201520.1|201670.5|201520.5|201668.1|201518.1|19
1635238690000|2021-10-26 08:58:10|201670.8|201520.8|201633.9|201483.9|201681.5|201531.5|201624.5|201474.5|31
1635238700000|2021-10-26 08:58:20|201634.3|201484.3|201653.6|201503.6|201656.6|201506.6|201634.3|201484.3|35
1635238710000|2021-10-26 08:58:30|201654.6|201504.6|201649.2|201499.2|201658|201508|201644.7|201494.7|25
1635238720000|2021-10-26 08:58:40|201648.9|201498.9|201649.2|201499.2|201650.8|201500.8|201647.1|201497.1|25
1635238730000|2021-10-26 08:58:50|201649.5|201499.5|201646.5|201496.5|201651.3|201501.3|201646.4|201496.4|21
1635238740000|2021-10-26 08:59:00|201638.2|201488.2|201633.8|201483.8|201638.2|201488.2|201631.1|201481.1|27
1635238750000|2021-10-26 08:59:10|201634.9|201484.9|201635.2|201485.2|201636.8|201486.8|201633.2|201483.2|23
1635238760000|2021-10-26 08:59:20|201635|201485|201639.3|201489.3|201639.3|201489.3|201635|201485|17
1635238770000|2021-10-26 08:59:30|201639.2|201489.2|201635.8|201485.8|201641.6|201491.6|201635.5|201485.5|13
1635238780000|2021-10-26 08:59:40|201636.3|201486.3|201631.3|201481.3|201639.1|201489.1|201629.5|201479.5|19
1635238790000|2021-10-26 08:59:50|201630.2|201480.2|201636.9|201486.9|201637.8|201487.8|201629.5|201479.5|22
1635238800000|2021-10-26 09:00:00|201636.4|201486.4|201642.9|201492.9|201648.2|201498.2|201634.9|201484.9|28
1635238810000|2021-10-26 09:00:10|201641.2|201491.2|201643.5|201493.5|201648|201498|201640.9|201490.9|24
1635238820000|2021-10-26 09:00:20|201644.9|201494.9|201642.8|201492.8|201646.3|201496.3|201642.6|201492.6|26
1635238830000|2021-10-26 09:00:30|201642.2|201492.2|201636.1|201486.1|201643.9|201493.9|201636.1|201486.1|29
1635238840000|2021-10-26 09:00:40|201636.7|201486.7|201638.3|201488.3|201639.7|201489.7|201630.8|201480.8|24
1635238850000|2021-10-26 09:00:50|201638.9|201488.9|201643.8|201493.8|201647.7|201497.7|201638.7|201488.7|32
1635238860000|2021-10-26 09:01:00|201643.9|201493.9|201645.5|201495.5|201646.5|201496.5|201632.7|201482.7|29
1635238870000|2021-10-26 09:01:10|201650.7|201500.7|201651.8|201501.8|201651.8|201501.8|201633.8|201483.8|34
1635238880000|2021-10-26 09:01:20|201650.1|201500.1|201637|201487|201653.8|201503.8|201636.5|201486.5|26
1635238890000|2021-10-26 09:01:30|201637.2|201487.2|201653.1|201503.1|201658.3|201508.3|201636.8|201486.8|32
1635238900000|2021-10-26 09:01:40|201646.3|201496.3|201650.7|201500.7|201652.8|201502.8|201643.9|201493.9|26
1635238910000|2021-10-26 09:01:50|201649.5|201499.5|201645.3|201495.3|201653.8|201503.8|201640.5|201490.5|29
1635238920000|2021-10-26 09:02:00|201645.6|201495.6|201647.5|201497.5|201647.9|201497.9|201645.6|201495.6|15
1635238930000|2021-10-26 09:02:10|201648.7|201498.7|201649.9|201499.9|201650.2|201500.2|201645.2|201495.2|29
1635238940000|2021-10-26 09:02:20|201651.5|201501.5|201633.6|201483.6|201651.5|201501.5|201630.9|201480.9|34
1635238950000|2021-10-26 09:02:30|201630.1|201480.1|201635.5|201485.5|201639.3|201489.3|201630.1|201480.1|30
1635238960000|2021-10-26 09:02:40|201635.1|201485.1|201630.2|201480.2|201635.1|201485.1|201630.2|201480.2|19
1635238970000|2021-10-26 09:02:50|201630.3|201480.3|201628.9|201478.9|201631.1|201481.1|201628|201478|17
1635238980000|2021-10-26 09:03:00|201627.4|201477.4|201644.4|201494.4|201645.6|201495.6|201626.9|201476.9|27
1635238990000|2021-10-26 09:03:10|201643.7|201493.7|201644.1|201494.1|201645.6|201495.6|201643|201493|23
1635239000000|2021-10-26 09:03:20|201644.9|201494.9|201651|201501|201651|201501|201643.7|201493.7|27
1635239010000|2021-10-26 09:03:30|201650.6|201500.6|201645.9|201495.9|201656.8|201506.8|201640.2|201490.2|35
1635239020000|2021-10-26 09:03:40|201645|201495|201651.8|201501.8|201653.5|201503.5|201643.3|201493.3|31
1635239030000|2021-10-26 09:03:50|201649.6|201499.6|201647.9|201497.9|201662.2|201512.2|201631.9|201481.9|30
1635239040000|2021-10-26 09:04:00|201648|201498|201631.3|201481.3|201653.4|201503.4|201630.6|201480.6|30
1635239050000|2021-10-26 09:04:10|201630.4|201480.4|201630.3|201480.3|201631|201481|201628|201478|20
1635239060000|2021-10-26 09:04:20|201631.3|201481.3|201633.3|201483.3|201633.3|201483.3|201629.8|201479.8|18
1635239070000|2021-10-26 09:04:30|201635.9|201485.9|201635.9|201485.9|201636.9|201486.9|201632.5|201482.5|18
1635239080000|2021-10-26 09:04:40|201636.1|201486.1|201630.7|201480.7|201636.1|201486.1|201630.5|201480.5|16
1635239090000|2021-10-26 09:04:50|201635|201485|201628.3|201478.3|201635|201485|201626.1|201476.1|21
1635239100000|2021-10-26 09:05:00|201627.6|201477.6|201625.1|201475.1|201628.8|201478.8|201623.8|201473.8|21
1635239110000|2021-10-26 09:05:10|201625.2|201475.2|201633.7|201483.7|201635.6|201485.6|201625.2|201475.2|26
1635239120000|2021-10-26 09:05:20|201634.2|201484.2|201634.5|201484.5|201635.4|201485.4|201631.1|201481.1|21
1635239130000|2021-10-26 09:05:30|201634.1|201484.1|201638.9|201488.9|201640.2|201490.2|201632.8|201482.8|28
1635239140000|2021-10-26 09:05:40|201640.1|201490.1|201643.2|201493.2|201646.8|201496.8|201637.7|201487.7|26
1635239150000|2021-10-26 09:05:50|201641.5|201491.5|201647.9|201497.9|201650.4|201500.4|201641.4|201491.4|23
1635239160000|2021-10-26 09:06:00|201652.2|201502.2|201641|201491|201652.2|201502.2|201637.9|201487.9|29
1635239170000|2021-10-26 09:06:10|201640|201490|201640.5|201490.5|201642.9|201492.9|201637|201487|19
1635239180000|2021-10-26 09:06:20|201641.3|201491.3|201640.5|201490.5|201641.7|201491.7|201637.9|201487.9|12
1635239190000|2021-10-26 09:06:30|201639.6|201489.6|201640.9|201490.9|201644.1|201494.1|201638.7|201488.7|14
1635239200000|2021-10-26 09:06:40|201641.3|201491.3|201639|201489|201642.3|201492.3|201639|201489|12
1635239210000|2021-10-26 09:06:50|201636.8|201486.8|201642.5|201492.5|201642.5|201492.5|201636.8|201486.8|18
1635239220000|2021-10-26 09:07:00|201643.2|201493.2|201638.8|201488.8|201643.8|201493.8|201637.9|201487.9|13
1635239230000|2021-10-26 09:07:10|201640|201490|201640.9|201490.9|201643.9|201493.9|201639.8|201489.8|18
1635239240000|2021-10-26 09:07:20|201640.8|201490.8|201642.4|201492.4|201645.7|201495.7|201634.8|201484.8|17
1635239250000|2021-10-26 09:07:30|201644.8|201494.8|201648.7|201498.7|201650.8|201500.8|201627.4|201477.4|26
1635239260000|2021-10-26 09:07:40|201634|201484|201643.5|201493.5|201645|201495|201634|201484|17
1635239270000|2021-10-26 09:07:50|201642.2|201492.2|201647.1|201497.1|201647.4|201497.4|201640.3|201490.3|17
1635239280000|2021-10-26 09:08:00|201647.3|201497.3|201644.8|201494.8|201648.6|201498.6|201642.5|201492.5|21
1635239290000|2021-10-26 09:08:10|201647.4|201497.4|201647.3|201497.3|201648|201498|201645.5|201495.5|13
1635239300000|2021-10-26 09:08:20|201645.3|201495.3|201649|201499|201649|201499|201645.3|201495.3|14
1635239310000|2021-10-26 09:08:30|201649.4|201499.4|201648|201498|201649.4|201499.4|201646.6|201496.6|14
1635239320000|2021-10-26 09:08:40|201647.4|201497.4|201639|201489|201649.3|201499.3|201636.9|201486.9|16
1635239330000|2021-10-26 09:08:50|201637.6|201487.6|201638.8|201488.8|201642.3|201492.3|201637.6|201487.6|17
1635239340000|2021-10-26 09:09:00|201639.5|201489.5|201637.4|201487.4|201639.5|201489.5|201635.4|201485.4|20
1635239350000|2021-10-26 09:09:10|201636.6|201486.6|201641.9|201491.9|201641.9|201491.9|201636.6|201486.6|9
1635239360000|2021-10-26 09:09:20|201641.5|201491.5|201635.6|201485.6|201641.5|201491.5|201634.2|201484.2|11
1635239370000|2021-10-26 09:09:30|201636.3|201486.3|201640.5|201490.5|201641|201491|201634.1|201484.1|12
1635239380000|2021-10-26 09:09:40|201636.5|201486.5|201636.8|201486.8|201640.7|201490.7|201636.5|201486.5|21
1635239390000|2021-10-26 09:09:50|201636.9|201486.9|201637.4|201487.4|201641.4|201491.4|201634.3|201484.3|19
1635239400000|2021-10-26 09:10:00|201633.2|201483.2|201634.3|201484.3|201636.6|201486.6|201633|201483|17
1635239410000|2021-10-26 09:10:10|201634.8|201484.8|201640.6|201490.6|201641.4|201491.4|201633.7|201483.7|10
1635239420000|2021-10-26 09:10:20|201640.3|201490.3|201636.1|201486.1|201640.8|201490.8|201634.8|201484.8|18
1635239430000|2021-10-26 09:10:30|201636.2|201486.2|201637.6|201487.6|201642.8|201492.8|201635|201485|25
1635239440000|2021-10-26 09:10:40|201639.8|201489.8|201640.9|201490.9|201642|201492|201638.7|201488.7|17
1635239450000|2021-10-26 09:10:50|201640.8|201490.8|201643.2|201493.2|201643.2|201493.2|201637|201487|16
1635239460000|2021-10-26 09:11:00|201642.9|201492.9|201641.8|201491.8|201644.3|201494.3|201641.3|201491.3|17
1635239470000|2021-10-26 09:11:10|201640.1|201490.1|201646.4|201496.4|201646.4|201496.4|201639.8|201489.8|12
1635239480000|2021-10-26 09:11:20|201646.5|201496.5|201643.1|201493.1|201646.5|201496.5|201639.5|201489.5|18
1635239490000|2021-10-26 09:11:30|201641.6|201491.6|201641.5|201491.5|201646.6|201496.6|201640.8|201490.8|14
1635239500000|2021-10-26 09:11:40|201641.6|201491.6|201642.3|201492.3|201642.4|201492.4|201639.4|201489.4|22
1635239510000|2021-10-26 09:11:50|201642.7|201492.7|201643.5|201493.5|201643.5|201493.5|201641|201491|17
1635239520000|2021-10-26 09:12:00|201644.3|201494.3|201643|201493|201645.5|201495.5|201640.4|201490.4|12
1635239530000|2021-10-26 09:12:10|201643.5|201493.5|201643.4|201493.4|201643.5|201493.5|201641.1|201491.1|11
1635239540000|2021-10-26 09:12:20|201643.6|201493.6|201643.1|201493.1|201648.3|201498.3|201642.6|201492.6|10
1635239550000|2021-10-26 09:12:30|201643.4|201493.4|201641.7|201491.7|201645.8|201495.8|201641.4|201491.4|19
1635239560000|2021-10-26 09:12:40|201641.1|201491.1|201640.1|201490.1|201642.4|201492.4|201640.1|201490.1|13
1635239570000|2021-10-26 09:12:50|201639.9|201489.9|201645.5|201495.5|201646.6|201496.6|201639.6|201489.6|26
1635239580000|2021-10-26 09:13:00|201643.3|201493.3|201640.4|201490.4|201644.5|201494.5|201640|201490|13
1635239590000|2021-10-26 09:13:10|201638.7|201488.7|201641.8|201491.8|201654.8|201504.8|201638.7|201488.7|28
1635239600000|2021-10-26 09:13:20|201640.1|201490.1|201641.3|201491.3|201641.5|201491.5|201637|201487|18
1635239610000|2021-10-26 09:13:30|201642.1|201492.1|201644.6|201494.6|201646.8|201496.8|201639.2|201489.2|15
1635239620000|2021-10-26 09:13:40|201647|201497|201644.1|201494.1|201647|201497|201642.7|201492.7|16
1635239630000|2021-10-26 09:13:50|201644.6|201494.6|201645.5|201495.5|201647|201497|201643|201493|21
1635239640000|2021-10-26 09:14:00|201645.7|201495.7|201638|201488|201645.7|201495.7|201636.9|201486.9|25
1635239650000|2021-10-26 09:14:10|201639|201489|201638.9|201488.9|201642.4|201492.4|201638.5|201488.5|20
1635239660000|2021-10-26 09:14:20|201638.6|201488.6|201638.5|201488.5|201641.4|201491.4|201637.4|201487.4|11
1635239670000|2021-10-26 09:14:30|201638.9|201488.9|201632.6|201482.6|201639.9|201489.9|201632.6|201482.6|12
1635239680000|2021-10-26 09:14:40|201633.3|201483.3|201638|201488|201638|201488|201631.7|201481.7|21
1635239690000|2021-10-26 09:14:50|201637.2|201487.2|201638.9|201488.9|201640.4|201490.4|201637.2|201487.2|22
1635239700000|2021-10-26 09:15:00|201638.7|201488.7|201639.6|201489.6|201640.5|201490.5|201638.3|201488.3|19
1635239710000|2021-10-26 09:15:10|201639.2|201489.2|201641.4|201491.4|201643.4|201493.4|201638.7|201488.7|21
1635239720000|2021-10-26 09:15:20|201641.6|201491.6|201641.4|201491.4|201641.6|201491.6|201639.1|201489.1|21
1635239730000|2021-10-26 09:15:30|201640.7|201490.7|201653.3|201503.3|201653.3|201503.3|201640.6|201490.6|23
1635239740000|2021-10-26 09:15:40|201653.8|201503.8|201651.3|201501.3|201653.8|201503.8|201649.5|201499.5|24
1635239750000|2021-10-26 09:15:50|201651.4|201501.4|201650.1|201500.1|201653.7|201503.7|201647.3|201497.3|30
1635239760000|2021-10-26 09:16:00|201647.6|201497.6|201650.6|201500.6|201650.6|201500.6|201647.6|201497.6|16
1635239770000|2021-10-26 09:16:10|201650.1|201500.1|201649.1|201499.1|201650.2|201500.2|201648|201498|16
1635239780000|2021-10-26 09:16:20|201649.2|201499.2|201649.1|201499.1|201651.3|201501.3|201648.3|201498.3|17
1635239790000|2021-10-26 09:16:30|201649.3|201499.3|201650.4|201500.4|201650.4|201500.4|201647.9|201497.9|16
1635239800000|2021-10-26 09:16:40|201650.3|201500.3|201652.3|201502.3|201652.3|201502.3|201650.3|201500.3|18
1635239810000|2021-10-26 09:16:50|201652.5|201502.5|201651.1|201501.1|201655.1|201505.1|201650.7|201500.7|16
1635239820000|2021-10-26 09:17:00|201650.1|201500.1|201652|201502|201653|201503|201650.1|201500.1|12
1635239830000|2021-10-26 09:17:10|201652.4|201502.4|201655.4|201505.4|201655.5|201505.5|201652.4|201502.4|14
1635239840000|2021-10-26 09:17:20|201652.9|201502.9|201639|201489|201657.2|201507.2|201636.4|201486.4|28
1635239850000|2021-10-26 09:17:30|201639.8|201489.8|201642.7|201492.7|201645.1|201495.1|201639.8|201489.8|17
1635239860000|2021-10-26 09:17:40|201643.6|201493.6|201642|201492|201649.9|201499.9|201636.8|201486.8|21
1635239870000|2021-10-26 09:17:50|201642.2|201492.2|201647|201497|201649.3|201499.3|201637.3|201487.3|30
1635239880000|2021-10-26 09:18:00|201646.3|201496.3|201650|201500|201651.3|201501.3|201646.2|201496.2|19
1635239890000|2021-10-26 09:18:10|201649.8|201499.8|201650.9|201500.9|201652|201502|201649.6|201499.6|25
1635239900000|2021-10-26 09:18:20|201651.1|201501.1|201647.7|201497.7|201651.5|201501.5|201647.7|201497.7|20
1635239910000|2021-10-26 09:18:30|201649.5|201499.5|201649|201499|201651.2|201501.2|201649|201499|17
1635239920000|2021-10-26 09:18:40|201649.3|201499.3|201651|201501|201651.6|201501.6|201648.3|201498.3|25
1635239930000|2021-10-26 09:18:50|201649.8|201499.8|201642.1|201492.1|201651.7|201501.7|201640.1|201490.1|28
1635239940000|2021-10-26 09:19:00|201644.1|201494.1|201639.7|201489.7|201644.1|201494.1|201638.6|201488.6|17
1635239950000|2021-10-26 09:19:10|201638.3|201488.3|201640.6|201490.6|201640.8|201490.8|201638.3|201488.3|12
1635239960000|2021-10-26 09:19:20|201640.7|201490.7|201641.8|201491.8|201646.1|201496.1|201640.7|201490.7|23
1635239970000|2021-10-26 09:19:30|201641.6|201491.6|201639.8|201489.8|201643|201493|201639.6|201489.6|18
1635239980000|2021-10-26 09:19:40|201642.9|201492.9|201644.2|201494.2|201645.6|201495.6|201641.8|201491.8|14
1635239990000|2021-10-26 09:19:50|201642.1|201492.1|201635.9|201485.9|201644.4|201494.4|201635.9|201485.9|23
1635240000000|2021-10-26 09:20:00|201636.9|201486.9|201589.5|201439.5|201638.7|201488.7|201589.5|201439.5|23
1635240010000|2021-10-26 09:20:10|201586.6|201436.6|201590.5|201440.5|201595.9|201445.9|201586.6|201436.6|23
1635240020000|2021-10-26 09:20:20|201590.6|201440.6|201587.8|201437.8|201591.7|201441.7|201586|201436|17
1635240030000|2021-10-26 09:20:30|201587.6|201437.6|201589.2|201439.2|201590.5|201440.5|201587.1|201437.1|10
1635240040000|2021-10-26 09:20:40|201588.6|201438.6|201550.7|201400.7|201589|201439|201547.6|201397.6|21
1635240050000|2021-10-26 09:20:50|201551|201401|201550|201400|201551|201401|201546.6|201396.6|21
1635240060000|2021-10-26 09:21:00|201548|201398|201550.7|201400.7|201551.6|201401.6|201548|201398|14
1635240070000|2021-10-26 09:21:10|201551.1|201401.1|201551|201401|201551.2|201401.2|201549.7|201399.7|13
1635240080000|2021-10-26 09:21:20|201550.7|201400.7|201549.4|201399.4|201551.3|201401.3|201547.7|201397.7|12
1635240090000|2021-10-26 09:21:30|201550.6|201400.6|201549.9|201399.9|201552.7|201402.7|201549.6|201399.6|18
1635240100000|2021-10-26 09:21:40|201552.9|201402.9|201549.6|201399.6|201552.9|201402.9|201544.5|201394.5|11
1635240110000|2021-10-26 09:21:50|201549|201399|201555.6|201405.6|201555.6|201405.6|201549|201399|9
1635240120000|2021-10-26 09:22:00|201554.5|201404.5|201552.1|201402.1|201556.2|201406.2|201548.7|201398.7|20
1635240130000|2021-10-26 09:22:10|201553.4|201403.4|201553.1|201403.1|201554.9|201404.9|201552.1|201402.1|17
1635240140000|2021-10-26 09:22:20|201552.9|201402.9|201551.2|201401.2|201553.4|201403.4|201550.4|201400.4|11
1635240150000|2021-10-26 09:22:30|201551.5|201401.5|201477.2|201327.2|201555.1|201405.1|201477.2|201327.2|22
1635240160000|2021-10-26 09:22:40|201477.5|201327.5|201474.3|201324.3|201478.5|201328.5|201473.7|201323.7|25
1635240170000|2021-10-26 09:22:50|201475.8|201325.8|201472.9|201322.9|201478.6|201328.6|201470.8|201320.8|18
1635240180000|2021-10-26 09:23:00|201473.3|201323.3|201498.4|201348.4|201503.9|201353.9|201472.4|201322.4|27
1635240190000|2021-10-26 09:23:10|201497.1|201347.1|201503.9|201353.9|201506.2|201356.2|201497.1|201347.1|20
1635240200000|2021-10-26 09:23:20|201504.2|201354.2|201498.6|201348.6|201504.2|201354.2|201494.6|201344.6|23
1635240210000|2021-10-26 09:23:30|201498|201348|201494.5|201344.5|201500.6|201350.6|201494.5|201344.5|20
1635240220000|2021-10-26 09:23:40|201497.1|201347.1|201445.6|201295.6|201504.1|201354.1|201428.2|201278.2|25
1635240230000|2021-10-26 09:23:50|201445.9|201295.9|201448.7|201298.7|201453.8|201303.8|201444.5|201294.5|29
1635240240000|2021-10-26 09:24:00|201449.6|201299.6|201450.5|201300.5|201451.2|201301.2|201447.7|201297.7|31
1635240250000|2021-10-26 09:24:10|201450.4|201300.4|201453|201303|201453.5|201303.5|201448.8|201298.8|31
1635240260000|2021-10-26 09:24:20|201449.2|201299.2|201456.4|201306.4|201458.9|201308.9|201437.8|201287.8|28
1635240270000|2021-10-26 09:24:30|201457.2|201307.2|201448.9|201298.9|201457.7|201307.7|201446.9|201296.9|29
1635240280000|2021-10-26 09:24:40|201449.1|201299.1|201429.2|201279.2|201453.6|201303.6|201429.2|201279.2|27
1635240290000|2021-10-26 09:24:50|201430.4|201280.4|201457|201307|201459.8|201309.8|201430.4|201280.4|34
1635240300000|2021-10-26 09:25:00|201457.7|201307.7|201458.6|201308.6|201460.6|201310.6|201456.1|201306.1|25
1635240310000|2021-10-26 09:25:10|201460.7|201310.7|201463.2|201313.2|201463.2|201313.2|201457.1|201307.1|22
1635240320000|2021-10-26 09:25:20|201461.9|201311.9|201457.1|201307.1|201462.5|201312.5|201456.6|201306.6|17
1635240330000|2021-10-26 09:25:30|201458.3|201308.3|201461|201311|201463|201313|201446.7|201296.7|28
1635240340000|2021-10-26 09:25:40|201460.7|201310.7|201454.5|201304.5|201466.2|201316.2|201450.1|201300.1|26
1635240350000|2021-10-26 09:25:50|201452.6|201302.6|201440.8|201290.8|201457.2|201307.2|201440.8|201290.8|25
1635240360000|2021-10-26 09:26:00|201445.1|201295.1|201446.9|201296.9|201448.9|201298.9|201442.7|201292.7|25
1635240370000|2021-10-26 09:26:10|201446.7|201296.7|201448.4|201298.4|201451.1|201301.1|201443.5|201293.5|21
1635240380000|2021-10-26 09:26:20|201447.8|201297.8|201451.1|201301.1|201451.9|201301.9|201447.8|201297.8|20
1635240390000|2021-10-26 09:26:30|201453.3|201303.3|201447.3|201297.3|201453.3|201303.3|201446.3|201296.3|19
1635240400000|2021-10-26 09:26:40|201447.4|201297.4|201445|201295|201448.3|201298.3|201444.1|201294.1|19
1635240410000|2021-10-26 09:26:50|201444.7|201294.7|201453.4|201303.4|201453.4|201303.4|201443.9|201293.9|18
1635240420000|2021-10-26 09:27:00|201450.9|201300.9|201456.6|201306.6|201463|201313|201450.8|201300.8|25
1635240430000|2021-10-26 09:27:10|201453.5|201303.5|201455.6|201305.6|201455.6|201305.6|201451.2|201301.2|19
1635240440000|2021-10-26 09:27:20|201455.9|201305.9|201453.2|201303.2|201458|201308|201453.2|201303.2|17
1635240450000|2021-10-26 09:27:30|201453.3|201303.3|201425|201275|201454|201304|201423.6|201273.6|20
1635240460000|2021-10-26 09:27:40|201426|201276|201448.7|201298.7|201451.5|201301.5|201422.5|201272.5|29
1635240470000|2021-10-26 09:27:50|201453.4|201303.4|201452|201302|201453.6|201303.6|201449.4|201299.4|33
1635240480000|2021-10-26 09:28:00|201451.3|201301.3|201451.7|201301.7|201454.3|201304.3|201449|201299|30
1635240490000|2021-10-26 09:28:10|201451.9|201301.9|201462.8|201312.8|201468|201318|201451.9|201301.9|25
1635240500000|2021-10-26 09:28:20|201463.3|201313.3|201471.2|201321.2|201477.1|201327.1|201460.5|201310.5|24
1635240510000|2021-10-26 09:28:30|201468.2|201318.2|201465.9|201315.9|201471.5|201321.5|201463.8|201313.8|27
1635240520000|2021-10-26 09:28:40|201466.1|201316.1|201508.4|201358.4|201546|201396|201465.2|201315.2|32
1635240530000|2021-10-26 09:28:50|201466.1|201416.1|201492.4|201342.4|201505.7|201416.1|201466.1|201334.7|33
1635240540000|2021-10-26 09:29:00|201493.9|201343.9|201504.1|201354.1|201508.4|201358.4|201489.3|201339.3|26
1635240550000|2021-10-26 09:29:10|201508.5|201358.5|201517.1|201367.1|201518.9|201368.9|201497|201347|31
1635240560000|2021-10-26 09:29:20|201523.9|201373.9|201543.2|201393.2|201545.9|201395.9|201523.9|201373.9|35
1635240570000|2021-10-26 09:29:30|201544.2|201394.2|201556.7|201406.7|201560.2|201410.2|201541.4|201391.4|28
1635240580000|2021-10-26 09:29:40|201559.2|201409.2|201564.9|201414.9|201566.5|201416.5|201557.1|201407.1|32
1635240590000|2021-10-26 09:29:50|201563.2|201413.2|201594.2|201444.2|201595.3|201445.3|201561.9|201411.9|27
1635240600000|2021-10-26 09:30:00|201594.4|201444.4|201595.9|201445.9|201600.1|201450.1|201586.8|201436.8|26
1635240610000|2021-10-26 09:30:10|201597.6|201447.6|201594.7|201444.7|201597.6|201447.6|201593.4|201443.4|26
1635240620000|2021-10-26 09:30:20|201594.4|201444.4|201600.3|201450.3|201600.6|201450.6|201594.4|201444.4|16
1635240630000|2021-10-26 09:30:30|201599.6|201449.6|201600.4|201450.4|201601.8|201451.8|201590.8|201440.8|22
1635240640000|2021-10-26 09:30:40|201599.8|201449.8|201617.5|201467.5|201620.3|201470.3|201597.8|201447.8|26
1635240650000|2021-10-26 09:30:50|201616.7|201466.7|201609.6|201459.6|201616.7|201466.7|201606.5|201456.5|27
1635240660000|2021-10-26 09:31:00|201609.8|201459.8|201613.1|201463.1|201613.1|201463.1|201609.7|201459.7|22
1635240670000|2021-10-26 09:31:10|201612.8|201462.8|201613.1|201463.1|201615.3|201465.3|201610|201460|31
1635240680000|2021-10-26 09:31:20|201612.2|201462.2|201609.9|201459.9|201614.1|201464.1|201602.9|201452.9|22
1635240690000|2021-10-26 09:31:30|201613|201463|201610.9|201460.9|201618.3|201468.3|201610.7|201460.7|17
1635240700000|2021-10-26 09:31:40|201609.8|201459.8|201598.4|201448.4|201612.4|201462.4|201591.6|201441.6|33
1635240710000|2021-10-26 09:31:50|201591.4|201441.4|201593.7|201443.7|201601.2|201451.2|201591.1|201441.1|19
1635240720000|2021-10-26 09:32:00|201594.9|201444.9|201592.4|201442.4|201594.9|201444.9|201591.9|201441.9|20
1635240730000|2021-10-26 09:32:10|201592.7|201442.7|201589|201439|201594.8|201444.8|201585.2|201435.2|24
1635240740000|2021-10-26 09:32:20|201589.6|201439.6|201593.4|201443.4|201597.3|201447.3|201589.5|201439.5|26
1635240750000|2021-10-26 09:32:30|201593.6|201443.6|201597.8|201447.8|201597.8|201447.8|201592.5|201442.5|20
1635240760000|2021-10-26 09:32:40|201597.5|201447.5|201596.4|201446.4|201597.5|201447.5|201594.9|201444.9|22
1635240770000|2021-10-26 09:32:50|201595.9|201445.9|201599.6|201449.6|201599.6|201449.6|201594|201444|20
1635240780000|2021-10-26 09:33:00|201598.4|201448.4|201601.7|201451.7|201603.9|201453.9|201595.5|201445.5|26
1635240790000|2021-10-26 09:33:10|201593.1|201443.1|201618.3|201468.3|201618.3|201468.3|201592.8|201442.8|26
1635240800000|2021-10-26 09:33:20|201616.3|201466.3|201614.2|201464.2|201618|201468|201604|201454|21
1635240810000|2021-10-26 09:33:30|201613.5|201463.5|201607.9|201457.9|201613.5|201463.5|201607|201457|21
1635240820000|2021-10-26 09:33:40|201607|201457|201605.6|201455.6|201611.4|201461.4|201605.1|201455.1|22
1635240830000|2021-10-26 09:33:50|201606.3|201456.3|201541.1|201391.1|201606.3|201456.3|201531.5|201381.5|24
1635240840000|2021-10-26 09:34:00|201542.3|201392.3|201546.8|201396.8|201551.4|201401.4|201542.3|201392.3|29
1635240850000|2021-10-26 09:34:10|201545.7|201395.7|201547.2|201397.2|201555.4|201405.4|201545.2|201395.2|24
1635240860000|2021-10-26 09:34:20|201549.6|201399.6|201544.1|201394.1|201552.4|201402.4|201540.7|201390.7|21
1635240870000|2021-10-26 09:34:30|201543.3|201393.3|201552.7|201402.7|201552.7|201402.7|201542.2|201392.2|27
1635240880000|2021-10-26 09:34:40|201551|201401|201546.3|201396.3|201552.5|201402.5|201544.3|201394.3|18
1635240890000|2021-10-26 09:34:50|201546.2|201396.2|201544.9|201394.9|201547.9|201397.9|201544|201394|19
1635240900000|2021-10-26 09:35:00|201545|201395|201547|201397|201548|201398|201541.8|201391.8|19
1635240910000|2021-10-26 09:35:10|201546.4|201396.4|201545.7|201395.7|201548.3|201398.3|201543.9|201393.9|16
1635240920000|2021-10-26 09:35:20|201545.6|201395.6|201546.3|201396.3|201547.3|201397.3|201544.2|201394.2|20
1635240930000|2021-10-26 09:35:30|201546.1|201396.1|201544.6|201394.6|201546.1|201396.1|201544|201394|7
1635240940000|2021-10-26 09:35:40|201544.7|201394.7|201546.5|201396.5|201546.5|201396.5|201542.4|201392.4|13
1635240950000|2021-10-26 09:35:50|201545.5|201395.5|201544.9|201394.9|201546.9|201396.9|201544.5|201394.5|15
1635240960000|2021-10-26 09:36:00|201544.8|201394.8|201541.6|201391.6|201544.8|201394.8|201541.2|201391.2|14
1635240970000|2021-10-26 09:36:10|201543|201393|201544|201394|201549.2|201399.2|201540.9|201390.9|21
1635240980000|2021-10-26 09:36:20|201543.9|201393.9|201542.9|201392.9|201546.6|201396.6|201542.9|201392.9|13
1635240990000|2021-10-26 09:36:30|201542.4|201392.4|201547.1|201397.1|201555.8|201405.8|201542.2|201392.2|13
1635241000000|2021-10-26 09:36:40|201553.3|201403.3|201548.2|201398.2|201553.3|201403.3|201546.1|201396.1|18
1635241010000|2021-10-26 09:36:50|201546.5|201396.5|201545.7|201395.7|201546.5|201396.5|201543.1|201393.1|7
1635241020000|2021-10-26 09:37:00|201545.2|201395.2|201553.5|201403.5|201557.8|201407.8|201545|201395|25
1635241030000|2021-10-26 09:37:10|201554.5|201404.5|201560.4|201410.4|201560.4|201410.4|201554.3|201404.3|15
1635241040000|2021-10-26 09:37:20|201559.2|201409.2|201557.9|201407.9|201559.9|201409.9|201557|201407|17
1635241050000|2021-10-26 09:37:30|201557.4|201407.4|201553.1|201403.1|201559.3|201409.3|201552.1|201402.1|18
1635241060000|2021-10-26 09:37:40|201551.6|201401.6|201550.5|201400.5|201554.8|201404.8|201549.9|201399.9|21
1635241070000|2021-10-26 09:37:50|201550.6|201400.6|201550.7|201400.7|201551.9|201401.9|201550.1|201400.1|22
1635241080000|2021-10-26 09:38:00|201550.8|201400.8|201549.9|201399.9|201553.6|201403.6|201547.8|201397.8|22
1635241090000|2021-10-26 09:38:10|201549|201399|201546.2|201396.2|201550.8|201400.8|201545.9|201395.9|29
1635241100000|2021-10-26 09:38:20|201546.1|201396.1|201545.3|201395.3|201548.8|201398.8|201543.9|201393.9|15
1635241110000|2021-10-26 09:38:30|201545.4|201395.4|201541.1|201391.1|201546.4|201396.4|201539.6|201389.6|20
1635241120000|2021-10-26 09:38:40|201540.6|201390.6|201542|201392|201542.4|201392.4|201539|201389|20
1635241130000|2021-10-26 09:38:50|201547.1|201397.1|201541.7|201391.7|201547.1|201397.1|201539.4|201389.4|22
1635241140000|2021-10-26 09:39:00|201540.8|201390.8|201544.6|201394.6|201544.6|201394.6|201538.1|201388.1|17
1635241150000|2021-10-26 09:39:10|201542.3|201392.3|201546.1|201396.1|201546.1|201396.1|201537.2|201387.2|27
1635241160000|2021-10-26 09:39:20|201545.8|201395.8|201534.7|201384.7|201546.3|201396.3|201532.1|201382.1|18
1635241170000|2021-10-26 09:39:30|201534.3|201384.3|201536.6|201386.6|201538|201388|201533.1|201383.1|16
1635241180000|2021-10-26 09:39:40|201537.4|201387.4|201533|201383|201538|201388|201532.9|201382.9|16
1635241190000|2021-10-26 09:39:50|201534.4|201384.4|201512.9|201362.9|201537.1|201387.1|201512.9|201362.9|21
1635241200000|2021-10-26 09:40:00|201511.6|201361.6|201511.3|201361.3|201511.7|201361.7|201509.4|201359.4|15
1635241210000|2021-10-26 09:40:10|201510.8|201360.8|201516.5|201366.5|201534.2|201384.2|201510.8|201360.8|21
1635241220000|2021-10-26 09:40:20|201516.9|201366.9|201521.1|201371.1|201523.9|201373.9|201513.4|201363.4|22
1635241230000|2021-10-26 09:40:30|201520.8|201370.8|201517.4|201367.4|201521.2|201371.2|201517.4|201367.4|15
1635241240000|2021-10-26 09:40:40|201518|201368|201539.6|201389.6|201541.8|201391.8|201509.4|201359.4|17
1635241250000|2021-10-26 09:40:50|201540.9|201390.9|201543|201393|201544.5|201394.5|201539.2|201389.2|22
1635241260000|2021-10-26 09:41:00|201542.7|201392.7|201541.3|201391.3|201543.3|201393.3|201540.6|201390.6|11
1635241270000|2021-10-26 09:41:10|201541.7|201391.7|201539.8|201389.8|201544.4|201394.4|201539.8|201389.8|17
1635241280000|2021-10-26 09:41:20|201539|201389|201544.5|201394.5|201544.5|201394.5|201538.7|201388.7|18
1635241290000|2021-10-26 09:41:30|201546|201396|201545.8|201395.8|201547.2|201397.2|201541.8|201391.8|18
1635241300000|2021-10-26 09:41:40|201545.9|201395.9|201543.7|201393.7|201546.8|201396.8|201540.1|201390.1|24
1635241310000|2021-10-26 09:41:50|201547.8|201397.8|201545.9|201395.9|201547.8|201397.8|201543.3|201393.3|17
1635241320000|2021-10-26 09:42:00|201544.7|201394.7|201545.4|201395.4|201546.6|201396.6|201543.6|201393.6|20
1635241330000|2021-10-26 09:42:10|201545.2|201395.2|201549.6|201399.6|201554.2|201404.2|201543.2|201393.2|25
1635241340000|2021-10-26 09:42:20|201550.2|201400.2|201540.4|201390.4|201550.4|201400.4|201539.3|201389.3|25
1635241350000|2021-10-26 09:42:30|201540.8|201390.8|201539.6|201389.6|201542.9|201392.9|201539|201389|13
1635241360000|2021-10-26 09:42:40|201539.5|201389.5|201541.3|201391.3|201541.9|201391.9|201538.6|201388.6|14
1635241370000|2021-10-26 09:42:50|201540.9|201390.9|201539|201389|201542.3|201392.3|201537.2|201387.2|20
1635241380000|2021-10-26 09:43:00|201540.6|201390.6|201538.7|201388.7|201540.6|201390.6|201536|201386|20
1635241390000|2021-10-26 09:43:10|201540.3|201390.3|201518.2|201368.2|201541.7|201391.7|201514.9|201364.9|20
1635241400000|2021-10-26 09:43:20|201515.8|201365.8|201522.1|201372.1|201523.2|201373.2|201515.1|201365.1|19
1635241410000|2021-10-26 09:43:30|201521.9|201371.9|201522.2|201372.2|201523.2|201373.2|201513.9|201363.9|19
1635241420000|2021-10-26 09:43:40|201522.4|201372.4|201522.3|201372.3|201523.7|201373.7|201521|201371|16
1635241430000|2021-10-26 09:43:50|201523.7|201373.7|201521.8|201371.8|201524.6|201374.6|201520.4|201370.4|12
1635241440000|2021-10-26 09:44:00|201521.7|201371.7|201517.6|201367.6|201522.3|201372.3|201517.6|201367.6|14
1635241450000|2021-10-26 09:44:10|201518.6|201368.6|201509|201359|201522.9|201372.9|201509|201359|12
1635241460000|2021-10-26 09:44:20|201509.9|201359.9|201509|201359|201514.5|201364.5|201508.1|201358.1|25
1635241470000|2021-10-26 09:44:30|201508.1|201358.1|201508.1|201358.1|201510.6|201360.6|201506.8|201356.8|16
1635241480000|2021-10-26 09:44:40|201507.2|201357.2|201507.5|201357.5|201510.6|201360.6|201507.1|201357.1|12
1635241490000|2021-10-26 09:44:50|201507.4|201357.4|201504.1|201354.1|201507.4|201357.4|201504|201354|16
1635241500000|2021-10-26 09:45:00|201503.7|201353.7|201506.9|201356.9|201506.9|201356.9|201503.3|201353.3|11
1635241510000|2021-10-26 09:45:10|201507.1|201357.1|201507.2|201357.2|201512.6|201362.6|201506.9|201356.9|16
1635241520000|2021-10-26 09:45:20|201509.1|201359.1|201515.6|201365.6|201521.6|201371.6|201504.6|201354.6|23
1635241530000|2021-10-26 09:45:30|201523.6|201373.6|201521.4|201371.4|201525.4|201375.4|201520.1|201370.1|18
1635241540000|2021-10-26 09:45:40|201521.5|201371.5|201517|201367|201521.5|201371.5|201516.2|201366.2|24
1635241550000|2021-10-26 09:45:50|201516.5|201366.5|201516.4|201366.4|201518.5|201368.5|201516.4|201366.4|23
1635241560000|2021-10-26 09:46:00|201516.7|201366.7|201515.4|201365.4|201520.1|201370.1|201512.4|201362.4|28
1635241570000|2021-10-26 09:46:10|201514.5|201364.5|201514.9|201364.9|201515.4|201365.4|201512.7|201362.7|17
1635241580000|2021-10-26 09:46:20|201515.4|201365.4|201517.2|201367.2|201518.2|201368.2|201515|201365|21
1635241590000|2021-10-26 09:46:30|201513.3|201363.3|201509.2|201359.2|201517.9|201367.9|201507.2|201357.2|28
1635241600000|2021-10-26 09:46:40|201509.9|201359.9|201510.7|201360.7|201517.8|201367.8|201509.3|201359.3|23
1635241610000|2021-10-26 09:46:50|201510.3|201360.3|201509.7|201359.7|201510.7|201360.7|201509.7|201359.7|11
1635241620000|2021-10-26 09:47:00|201510.1|201360.1|201511.6|201361.6|201512.3|201362.3|201509.6|201359.6|13
1635241630000|2021-10-26 09:47:10|201515.3|201365.3|201546.1|201396.1|201550.2|201400.2|201515.3|201365.3|24
1635241640000|2021-10-26 09:47:20|201546.6|201396.6|201545.7|201395.7|201548.1|201398.1|201541.7|201391.7|20
1635241650000|2021-10-26 09:47:30|201545.1|201395.1|201543.8|201393.8|201545.6|201395.6|201540.3|201390.3|23
1635241660000|2021-10-26 09:47:40|201544.2|201394.2|201541.9|201391.9|201544.3|201394.3|201541.2|201391.2|26
1635241670000|2021-10-26 09:47:50|201542.7|201392.7|201543.1|201393.1|201545|201395|201537.6|201387.6|22
1635241680000|2021-10-26 09:48:00|201547.2|201397.2|201546.9|201396.9|201549|201399|201540.2|201390.2|18
1635241690000|2021-10-26 09:48:10|201546|201396|201543.8|201393.8|201547.3|201397.3|201542|201392|25
1635241700000|2021-10-26 09:48:20|201543.7|201393.7|201544.8|201394.8|201550.1|201400.1|201541.7|201391.7|17
1635241710000|2021-10-26 09:48:30|201546|201396|201548.1|201398.1|201548.9|201398.9|201544.5|201394.5|18
1635241720000|2021-10-26 09:48:40|201548|201398|201547.3|201397.3|201548|201398|201543.5|201393.5|16
1635241730000|2021-10-26 09:48:50|201548.6|201398.6|201545.9|201395.9|201548.6|201398.6|201542.9|201392.9|13
1635241740000|2021-10-26 09:49:00|201546.7|201396.7|201543.4|201393.4|201547.9|201397.9|201543.3|201393.3|13
1635241750000|2021-10-26 09:49:10|201543.3|201393.3|201544.6|201394.6|201545.9|201395.9|201542.3|201392.3|13
1635241760000|2021-10-26 09:49:20|201543.8|201393.8|201548.8|201398.8|201549.5|201399.5|201542.8|201392.8|9
1635241770000|2021-10-26 09:49:30|201546.6|201396.6|201544.4|201394.4|201546.8|201396.8|201542.3|201392.3|15
1635241780000|2021-10-26 09:49:40|201545.5|201395.5|201539.2|201389.2|201549.2|201399.2|201539.2|201389.2|21
1635241790000|2021-10-26 09:49:50|201539.5|201389.5|201546.7|201396.7|201549.3|201399.3|201539|201389|18
1635241800000|2021-10-26 09:50:00|201546.9|201396.9|201547|201397|201548.5|201398.5|201543.6|201393.6|20
1635241810000|2021-10-26 09:50:10|201546.9|201396.9|201544.5|201394.5|201546.9|201396.9|201541.1|201391.1|15
1635241820000|2021-10-26 09:50:20|201544.8|201394.8|201545.5|201395.5|201546.8|201396.8|201542.7|201392.7|10
1635241830000|2021-10-26 09:50:30|201545.4|201395.4|201544.3|201394.3|201545.4|201395.4|201542.6|201392.6|8
1635241840000|2021-10-26 09:50:40|201546.4|201396.4|201542|201392|201548.6|201398.6|201542|201392|14
1635241850000|2021-10-26 09:50:50|201542.7|201392.7|201540.6|201390.6|201543.9|201393.9|201540|201390|11
1635241860000|2021-10-26 09:51:00|201541.4|201391.4|201541.6|201391.6|201542.6|201392.6|201538.7|201388.7|19
1635241870000|2021-10-26 09:51:10|201541.9|201391.9|201540.6|201390.6|201542.2|201392.2|201539.2|201389.2|14
1635241880000|2021-10-26 09:51:20|201540.4|201390.4|201543.2|201393.2|201543.7|201393.7|201539.2|201389.2|9
1635241890000|2021-10-26 09:51:30|201542.5|201392.5|201541.8|201391.8|201542.5|201392.5|201540.5|201390.5|12
1635241900000|2021-10-26 09:51:40|201541.6|201391.6|201540.4|201390.4|201543.4|201393.4|201538.6|201388.6|15
1635241910000|2021-10-26 09:51:50|201539.8|201389.8|201542.5|201392.5|201545.3|201395.3|201539.4|201389.4|14
1635241920000|2021-10-26 09:52:00|201542.6|201392.6|201541.1|201391.1|201544.7|201394.7|201539.4|201389.4|15
1635241930000|2021-10-26 09:52:10|201541.4|201391.4|201537.2|201387.2|201541.4|201391.4|201536.9|201386.9|7
1635241940000|2021-10-26 09:52:20|201537.1|201387.1|201541.4|201391.4|201542.2|201392.2|201536|201386|19
1635241950000|2021-10-26 09:52:30|201541|201391|201546.4|201396.4|201546.4|201396.4|201540.3|201390.3|20
1635241960000|2021-10-26 09:52:40|201547|201397|201545|201395|201547|201397|201544.4|201394.4|17
1635241970000|2021-10-26 09:52:50|201544.7|201394.7|201544.4|201394.4|201545.5|201395.5|201541.9|201391.9|9
1635241980000|2021-10-26 09:53:00|201546|201396|201543.6|201393.6|201547.8|201397.8|201542.4|201392.4|10
1635241990000|2021-10-26 09:53:10|201544.1|201394.1|201541|201391|201544.1|201394.1|201538.8|201388.8|15
1635242000000|2021-10-26 09:53:20|201540.4|201390.4|201542.1|201392.1|201543.1|201393.1|201539.7|201389.7|15
1635242010000|2021-10-26 09:53:30|201541.9|201391.9|201540.1|201390.1|201542.3|201392.3|201540.1|201390.1|8
1635242020000|2021-10-26 09:53:40|201540.3|201390.3|201538.3|201388.3|201540.3|201390.3|201538.1|201388.1|9
1635242030000|2021-10-26 09:53:50|201537.8|201387.8|201542.1|201392.1|201542.1|201392.1|201536.6|201386.6|8
1635242040000|2021-10-26 09:54:00|201542.2|201392.2|201539.6|201389.6|201542.9|201392.9|201539.6|201389.6|11
1635242050000|2021-10-26 09:54:10|201540.1|201390.1|201540|201390|201540.5|201390.5|201537.7|201387.7|14
1635242060000|2021-10-26 09:54:20|201540.1|201390.1|201542.3|201392.3|201542.3|201392.3|201538.5|201388.5|13
1635242070000|2021-10-26 09:54:30|201542.2|201392.2|201543.6|201393.6|201543.6|201393.6|201537.7|201387.7|18
1635242080000|2021-10-26 09:54:40|201543.5|201393.5|201538.5|201388.5|201543.5|201393.5|201538.1|201388.1|16
1635242090000|2021-10-26 09:54:50|201540.8|201390.8|201542.7|201392.7|201542.7|201392.7|201536.1|201386.1|19
1635242100000|2021-10-26 09:55:00|201541.7|201391.7|201541.3|201391.3|201542.5|201392.5|201534.3|201384.3|22
1635242110000|2021-10-26 09:55:10|201540.2|201390.2|201550|201400|201558.3|201408.3|201538.4|201388.4|24
1635242120000|2021-10-26 09:55:20|201553.2|201403.2|201556.7|201406.7|201556.7|201406.7|201543.3|201393.3|24
1635242130000|2021-10-26 09:55:30|201556|201406|201547|201397|201556.4|201406.4|201545.6|201395.6|24
1635242140000|2021-10-26 09:55:40|201546.9|201396.9|201544.6|201394.6|201550.1|201400.1|201542.6|201392.6|19
1635242150000|2021-10-26 09:55:50|201544.5|201394.5|201548.8|201398.8|201548.9|201398.9|201542.9|201392.9|17
1635242160000|2021-10-26 09:56:00|201548.9|201398.9|201517.4|201367.4|201548.9|201398.9|201513.5|201363.5|23
1635242170000|2021-10-26 09:56:10|201519|201369|201533.8|201383.8|201537.7|201387.7|201510.1|201360.1|23
1635242180000|2021-10-26 09:56:20|201531.3|201381.3|201532|201382|201533.2|201383.2|201526.7|201376.7|13
1635242190000|2021-10-26 09:56:30|201532.4|201382.4|201550.1|201400.1|201552.7|201402.7|201532.3|201382.3|18
1635242200000|2021-10-26 09:56:40|201545.1|201395.1|201548.4|201398.4|201550.9|201400.9|201541.2|201391.2|20
1635242210000|2021-10-26 09:56:50|201504.3|201454.3|201550.1|201400.1|201555|201454.3|201504.1|201400.1|27
1635242220000|2021-10-26 09:57:00|201550.2|201400.2|201551.9|201401.9|201554.1|201404.1|201549.4|201399.4|14
1635242230000|2021-10-26 09:57:10|201552.1|201402.1|201553.8|201403.8|201554.1|201404.1|201547.7|201397.7|12
1635242240000|2021-10-26 09:57:20|201554|201404|201546.1|201396.1|201554.7|201404.7|201543.1|201393.1|20
1635242250000|2021-10-26 09:57:30|201547.6|201397.6|201548.4|201398.4|201552.3|201402.3|201545.4|201395.4|15
1635242260000|2021-10-26 09:57:40|201549.7|201399.7|201545.7|201395.7|201551.9|201401.9|201545.7|201395.7|14
1635242270000|2021-10-26 09:57:50|201546.4|201396.4|201546.3|201396.3|201546.6|201396.6|201541.6|201391.6|20
1635242280000|2021-10-26 09:58:00|201546|201396|201546.5|201396.5|201547.2|201397.2|201545.8|201395.8|10
1635242290000|2021-10-26 09:58:10|201547.1|201397.1|201546.6|201396.6|201548.1|201398.1|201543.7|201393.7|18
1635242300000|2021-10-26 09:58:20|201545.9|201395.9|201549.1|201399.1|201550.6|201400.6|201544.7|201394.7|27
1635242310000|2021-10-26 09:58:30|201549.2|201399.2|201550.7|201400.7|201554.9|201404.9|201548.8|201398.8|17
1635242320000|2021-10-26 09:58:40|201550.3|201400.3|201549.4|201399.4|201550.3|201400.3|201548.9|201398.9|11
1635242330000|2021-10-26 09:58:50|201549.6|201399.6|201552.4|201402.4|201556.8|201461.2|201511|201399.6|20
1635242340000|2021-10-26 09:59:00|201553.2|201403.2|201553.7|201403.7|201559.2|201409.2|201551.6|201401.6|21
1635242350000|2021-10-26 09:59:10|201554.4|201404.4|201551.7|201401.7|201558.6|201408.6|201550.8|201400.8|18
1635242360000|2021-10-26 09:59:20|201555.2|201405.2|201551.2|201401.2|201555.5|201405.5|201551.1|201401.1|13
1635242370000|2021-10-26 09:59:30|201552.5|201402.5|201531.3|201381.3|201557.2|201407.2|201530.9|201380.9|21
1635242380000|2021-10-26 09:59:40|201530.7|201380.7|201530.6|201380.6|201535.1|201385.1|201530.1|201380.1|25
1635242390000|2021-10-26 09:59:50|201531|201381|201534.3|201384.3|201535.6|201385.6|201531|201381|22
1635242400000|2021-10-26 10:00:00|201534.1|201384.1|201531|201381|201534.1|201384.1|201528.9|201378.9|32
1635242410000|2021-10-26 10:00:10|201530.8|201380.8|201540.8|201390.8|201545.9|201395.9|201530.8|201380.8|29
1635242420000|2021-10-26 10:00:20|201541|201391|201541.5|201391.5|201542.9|201392.9|201540.2|201390.2|19
1635242430000|2021-10-26 10:00:30|201540.2|201390.2|201545.6|201395.6|201545.8|201395.8|201539.8|201389.8|24
1635242440000|2021-10-26 10:00:40|201545|201395|201546.9|201396.9|201548.2|201398.2|201542.3|201392.3|21
1635242450000|2021-10-26 10:00:50|201547|201397|201545.2|201395.2|201547.1|201397.1|201542.8|201392.8|20
1635242460000|2021-10-26 10:01:00|201543.7|201393.7|201539|201389|201544.6|201394.6|201538.1|201388.1|28
1635242470000|2021-10-26 10:01:10|201538.8|201388.8|201533.7|201383.7|201542.1|201392.1|201533.7|201383.7|23
1635242480000|2021-10-26 10:01:20|201535.7|201385.7|201494.7|201344.7|201536.4|201386.4|201488.1|201338.1|23
1635242490000|2021-10-26 10:01:30|201492.4|201342.4|201487.9|201337.9|201492.7|201342.7|201484.7|201334.7|30
1635242500000|2021-10-26 10:01:40|201488.4|201338.4|201445.5|201295.5|201488.4|201338.4|201441.8|201291.8|23
1635242510000|2021-10-26 10:01:50|201446.3|201296.3|201462|201312|201465.5|201315.5|201446.2|201296.2|24
1635242520000|2021-10-26 10:02:00|201462.5|201312.5|201446.3|201296.3|201469.3|201319.3|201442|201292|26
1635242530000|2021-10-26 10:02:10|201445.9|201295.9|201465.8|201315.8|201470|201320|201445.9|201295.9|22
1635242540000|2021-10-26 10:02:20|201467.3|201317.3|201456.8|201306.8|201467.3|201317.3|201456.8|201306.8|26
1635242550000|2021-10-26 10:02:30|201456.7|201306.7|201450.6|201300.6|201456.7|201306.7|201450.6|201300.6|19
1635242560000|2021-10-26 10:02:40|201451.6|201301.6|201451.8|201301.8|201452.7|201302.7|201450.8|201300.8|19
1635242570000|2021-10-26 10:02:50|201450.2|201300.2|201451.7|201301.7|201452.1|201302.1|201450.2|201300.2|16
1635242580000|2021-10-26 10:03:00|201451.5|201301.5|201452.1|201302.1|201453.4|201303.4|201451.1|201301.1|22
1635242590000|2021-10-26 10:03:10|201454|201304|201457.9|201307.9|201458.6|201308.6|201454|201304|16
1635242600000|2021-10-26 10:03:20|201457.7|201307.7|201459|201309|201460.3|201310.3|201457.6|201307.6|21
1635242610000|2021-10-26 10:03:30|201458.2|201308.2|201463|201313|201463.4|201313.4|201457.3|201307.3|29
1635242620000|2021-10-26 10:03:40|201459.7|201309.7|201461.6|201311.6|201462.1|201312.1|201459.5|201309.5|20
1635242630000|2021-10-26 10:03:50|201460.8|201310.8|201463.3|201313.3|201464.4|201314.4|201460.8|201310.8|24
1635242640000|2021-10-26 10:04:00|201463.5|201313.5|201465|201315|201466.6|201316.6|201463.5|201313.5|23
1635242650000|2021-10-26 10:04:10|201464.2|201314.2|201465|201315|201465|201315|201463.3|201313.3|17
1635242660000|2021-10-26 10:04:20|201465.1|201315.1|201464.7|201314.7|201467.2|201317.2|201463.5|201313.5|18
1635242670000|2021-10-26 10:04:30|201464.2|201314.2|201462.8|201312.8|201464.8|201314.8|201461.8|201311.8|26
1635242680000|2021-10-26 10:04:40|201463.7|201313.7|201462|201312|201464|201314|201461.7|201311.7|19
1635242690000|2021-10-26 10:04:50|201462.1|201312.1|201465.1|201315.1|201465.1|201315.1|201462.1|201312.1|18
1635242700000|2021-10-26 10:05:00|201464.9|201314.9|201470.4|201320.4|201471.3|201321.3|201463.6|201313.6|31
1635242710000|2021-10-26 10:05:10|201470.1|201320.1|201471.3|201321.3|201471.7|201321.7|201470.1|201320.1|18
1635242720000|2021-10-26 10:05:20|201471.1|201321.1|201473.6|201323.6|201475.7|201325.7|201470.2|201320.2|21
1635242730000|2021-10-26 10:05:30|201473.2|201323.2|201478.9|201328.9|201479.6|201329.6|201473.2|201323.2|24
1635242740000|2021-10-26 10:05:40|201477.9|201327.9|201477.1|201327.1|201478.4|201328.4|201476.8|201326.8|17
1635242750000|2021-10-26 10:05:50|201477.2|201327.2|201491.4|201341.4|201491.8|201341.8|201476.7|201326.7|28
1635242760000|2021-10-26 10:06:00|201496.1|201346.1|201507.9|201357.9|201512.8|201362.8|201495.4|201345.4|29
1635242770000|2021-10-26 10:06:10|201511.1|201361.1|201507.7|201357.7|201511.1|201361.1|201506|201356|20
1635242780000|2021-10-26 10:06:20|201508.4|201358.4|201504.2|201354.2|201510.5|201360.5|201503.8|201353.8|23
1635242790000|2021-10-26 10:06:30|201504.1|201354.1|201505.9|201355.9|201506.5|201356.5|201502|201352|30
1635242800000|2021-10-26 10:06:40|201505.6|201355.6|201503.2|201353.2|201505.6|201355.6|201498.9|201348.9|32
1635242810000|2021-10-26 10:06:50|201502.9|201352.9|201502.9|201352.9|201505.3|201355.3|201502.7|201352.7|14
1635242820000|2021-10-26 10:07:00|201504.7|201354.7|201505.2|201355.2|201505.4|201355.4|201502|201352|30
1635242830000|2021-10-26 10:07:10|201505.1|201355.1|201504.9|201354.9|201506.7|201356.7|201504.1|201354.1|23
1635242840000|2021-10-26 10:07:20|201505.1|201355.1|201503.5|201353.5|201507.9|201357.9|201503.5|201353.5|25
1635242850000|2021-10-26 10:07:30|201504.4|201354.4|201504.9|201354.9|201505.1|201355.1|201502.4|201352.4|12
1635242860000|2021-10-26 10:07:40|201504.4|201354.4|201506.2|201356.2|201506.2|201356.2|201502.9|201352.9|16
1635242870000|2021-10-26 10:07:50|201506.9|201356.9|201511.3|201361.3|201512.9|201362.9|201501.9|201351.9|25
1635242880000|2021-10-26 10:08:00|201514.8|201364.8|201512.2|201362.2|201517.8|201367.8|201508.1|201358.1|22
1635242890000|2021-10-26 10:08:10|201511.6|201361.6|201513|201363|201514.4|201364.4|201511.6|201361.6|21
1635242900000|2021-10-26 10:08:20|201512.9|201362.9|201513.7|201363.7|201514.7|201364.7|201512.9|201362.9|14
1635242910000|2021-10-26 10:08:30|201513.9|201363.9|201522.3|201372.3|201523.6|201373.6|201513.1|201363.1|16
1635242920000|2021-10-26 10:08:40|201518.6|201368.6|201521.3|201371.3|201523|201373|201518|201368|16
1635242930000|2021-10-26 10:08:50|201520.6|201370.6|201519.2|201369.2|201523.1|201373.1|201519.2|201369.2|10
1635242940000|2021-10-26 10:09:00|201518.7|201368.7|201516.9|201366.9|201520.2|201370.2|201516.9|201366.9|14
1635242950000|2021-10-26 10:09:10|201516.6|201366.6|201547.8|201397.8|201549.8|201399.8|201515|201365|25
1635242960000|2021-10-26 10:09:20|201548.3|201398.3|201552.7|201402.7|201555|201405|201548|201398|24
1635242970000|2021-10-26 10:09:30|201552|201402|201554.7|201404.7|201554.7|201404.7|201551.8|201401.8|24
1635242980000|2021-10-26 10:09:40|201547.3|201397.3|201546.2|201396.2|201548.4|201398.4|201542.8|201392.8|25
1635242990000|2021-10-26 10:09:50|201545.7|201395.7|201554.6|201404.6|201554.8|201404.8|201545.2|201395.2|21
1635243000000|2021-10-26 10:10:00|201554|201404|201553.1|201403.1|201556.4|201406.4|201551.8|201401.8|20
1635243010000|2021-10-26 10:10:10|201552.9|201402.9|201542.6|201392.6|201552.9|201402.9|201537.2|201387.2|19
1635243020000|2021-10-26 10:10:20|201545.5|201395.5|201544.4|201394.4|201545.5|201395.5|201540.1|201390.1|19
1635243030000|2021-10-26 10:10:30|201543.8|201393.8|201542.4|201392.4|201551.4|201401.4|201542.4|201392.4|27
1635243040000|2021-10-26 10:10:40|201541.8|201391.8|201537.1|201387.1|201543.6|201393.6|201537.1|201387.1|26
1635243050000|2021-10-26 10:10:50|201538.6|201388.6|201538.2|201388.2|201539.8|201389.8|201535.3|201385.3|21
1635243060000|2021-10-26 10:11:00|201538.8|201388.8|201542.3|201392.3|201544.4|201394.4|201537.6|201387.6|22
1635243070000|2021-10-26 10:11:10|201540.1|201390.1|201542.8|201392.8|201542.8|201392.8|201538.5|201388.5|26
1635243080000|2021-10-26 10:11:20|201543.2|201393.2|201540.4|201390.4|201545.7|201395.7|201539.9|201389.9|28
1635243090000|2021-10-26 10:11:30|201542.1|201392.1|201540.6|201390.6|201544.6|201394.6|201539.9|201389.9|21
1635243100000|2021-10-26 10:11:40|201539|201389|201545.6|201395.6|201546.9|201396.9|201537.9|201387.9|25
1635243110000|2021-10-26 10:11:50|201544.9|201394.9|201544.4|201394.4|201548.3|201398.3|201538.1|201388.1|35
1635243120000|2021-10-26 10:12:00|201545.2|201395.2|201530|201380|201550.1|201400.1|201530|201380|26
1635243130000|2021-10-26 10:12:10|201530.7|201380.7|201496.3|201346.3|201544.9|201394.9|201496.3|201346.3|32
1635243140000|2021-10-26 10:12:20|201501.4|201351.4|201494.3|201344.3|201501.4|201351.4|201494.2|201344.2|27
1635243150000|2021-10-26 10:12:30|201493.7|201343.7|201480.3|201330.3|201494.7|201344.7|201474.8|201324.8|21
1635243160000|2021-10-26 10:12:40|201479.5|201329.5|201493.3|201343.3|201496|201346|201479.5|201329.5|26
1635243170000|2021-10-26 10:12:50|201492.1|201342.1|201496.2|201346.2|201496.7|201346.7|201490.5|201340.5|29
1635243180000|2021-10-26 10:13:00|201495.9|201345.9|201496.3|201346.3|201496.7|201346.7|201494.9|201344.9|25
1635243190000|2021-10-26 10:13:10|201496.2|201346.2|201498.1|201348.1|201498.1|201348.1|201494.8|201344.8|16
1635243200000|2021-10-26 10:13:20|201497.5|201347.5|201502.7|201352.7|201505.2|201355.2|201496.6|201346.6|23
1635243210000|2021-10-26 10:13:30|201501.7|201351.7|201507.3|201357.3|201509.7|201359.7|201501.7|201351.7|17
1635243220000|2021-10-26 10:13:40|201507.1|201357.1|201504.2|201354.2|201509.1|201359.1|201500.7|201350.7|21
1635243230000|2021-10-26 10:13:50|201503.1|201353.1|201501|201351|201504.9|201354.9|201500|201350|25
1635243240000|2021-10-26 10:14:00|201501.3|201351.3|201502.4|201352.4|201504.6|201354.6|201499|201349|28
1635243250000|2021-10-26 10:14:10|201500|201350|201501.7|201351.7|201502.5|201352.5|201499.2|201349.2|24
1635243260000|2021-10-26 10:14:20|201501.6|201351.6|201503.2|201353.2|201504.3|201354.3|201499.6|201349.6|23
1635243270000|2021-10-26 10:14:30|201504.2|201354.2|201497|201347|201504.2|201354.2|201495.6|201345.6|24
1635243280000|2021-10-26 10:14:40|201499.1|201349.1|201500.7|201350.7|201501|201351|201498.2|201348.2|13
1635243290000|2021-10-26 10:14:50|201500.2|201350.2|201501.9|201351.9|201504.6|201354.6|201500.2|201350.2|17
1635243300000|2021-10-26 10:15:00|201502.1|201352.1|201507.2|201357.2|201508.6|201358.6|201502.1|201352.1|22
1635243310000|2021-10-26 10:15:10|201507.7|201357.7|201510.6|201360.6|201511|201361|201505.1|201355.1|26
1635243320000|2021-10-26 10:15:20|201510.7|201360.7|201507.2|201357.2|201512.1|201362.1|201506.4|201356.4|29
1635243330000|2021-10-26 10:15:30|201507.4|201357.4|201504.7|201354.7|201507.4|201357.4|201498.3|201348.3|28
1635243340000|2021-10-26 10:15:40|201505|201355|201509.3|201359.3|201509.3|201359.3|201504.8|201354.8|27
1635243350000|2021-10-26 10:15:50|201511.4|201361.4|201515.6|201365.6|201515.6|201365.6|201508.8|201358.8|28
1635243360000|2021-10-26 10:16:00|201515.8|201365.8|201516.6|201366.6|201517|201367|201511.3|201361.3|25
1635243370000|2021-10-26 10:16:10|201516.2|201366.2|201513.1|201363.1|201517.8|201367.8|201513|201363|22
1635243380000|2021-10-26 10:16:20|201513.6|201363.6|201515.1|201365.1|201515.8|201365.8|201512.9|201362.9|18
1635243390000|2021-10-26 10:16:30|201512.8|201362.8|201540.6|201390.6|201541.6|201391.6|201510.6|201360.6|26
1635243400000|2021-10-26 10:16:40|201542.2|201392.2|201540.7|201390.7|201544.8|201394.8|201539.9|201389.9|26
1635243410000|2021-10-26 10:16:50|201538.9|201388.9|201556.4|201406.4|201558.9|201408.9|201538.9|201388.9|27
1635243420000|2021-10-26 10:17:00|201557.3|201407.3|201555.3|201405.3|201557.6|201407.6|201551.3|201401.3|28
1635243430000|2021-10-26 10:17:10|201555|201405|201540.3|201390.3|201556.2|201406.2|201539|201389|28
1635243440000|2021-10-26 10:17:20|201541.8|201391.8|201505.1|201355.1|201544.5|201394.5|201505.1|201355.1|21
1635243450000|2021-10-26 10:17:30|201505.2|201355.2|201516.1|201366.1|201516.2|201366.2|201502.3|201352.3|19
1635243460000|2021-10-26 10:17:40|201516.6|201366.6|201537.8|201387.8|201537.8|201387.8|201515|201365|21
1635243470000|2021-10-26 10:17:50|201536.7|201386.7|201580.9|201430.9|201587.2|201437.2|201534.9|201384.9|31
1635243480000|2021-10-26 10:18:00|201581.8|201431.8|201549.2|201399.2|201581.8|201431.8|201546.1|201396.1|29
1635243490000|2021-10-26 10:18:10|201550.4|201400.4|201553.6|201403.6|201555.6|201405.6|201549.7|201399.7|19
1635243500000|2021-10-26 10:18:20|201553.9|201403.9|201554.6|201404.6|201556.7|201406.7|201552.4|201402.4|20
1635243510000|2021-10-26 10:18:30|201553.5|201403.5|201550.8|201400.8|201554|201404|201548.8|201398.8|20
1635243520000|2021-10-26 10:18:40|201551.3|201401.3|201547.3|201397.3|201551.3|201401.3|201544.2|201394.2|20
1635243530000|2021-10-26 10:18:50|201546.3|201396.3|201551.8|201401.8|201551.8|201401.8|201545.6|201395.6|19
1635243540000|2021-10-26 10:19:00|201551.5|201401.5|201550.2|201400.2|201552.6|201402.6|201549.9|201399.9|19
1635243550000|2021-10-26 10:19:10|201550.1|201400.1|201551.7|201401.7|201551.7|201401.7|201549.5|201399.5|14
1635243560000|2021-10-26 10:19:20|201552.2|201402.2|201555|201405|201557.2|201407.2|201550.3|201400.3|15
1635243570000|2021-10-26 10:19:30|201555.4|201405.4|201558.9|201408.9|201558.9|201408.9|201554.2|201404.2|23
1635243580000|2021-10-26 10:19:40|201559.1|201409.1|201559.7|201409.7|201559.7|201409.7|201556.1|201406.1|15
1635243590000|2021-10-26 10:19:50|201560|201410|201556.1|201406.1|201561.3|201411.3|201555.2|201405.2|16
1635243600000|2021-10-26 10:20:00|201587|201437|201579|201429|201587|201437|201571.1|201421.1|35
1635243610000|2021-10-26 10:20:10|201579.5|201429.5|201583.3|201433.3|201585.7|201435.7|201578.6|201428.6|30
1635243620000|2021-10-26 10:20:20|201584.5|201434.5|201587.4|201437.4|201590.7|201440.7|201584.2|201434.2|17
1635243630000|2021-10-26 10:20:30|201586.6|201436.6|201586.2|201436.2|201586.9|201436.9|201584.9|201434.9|13
1635243640000|2021-10-26 10:20:40|201585.9|201435.9|201585.6|201435.6|201588.3|201438.3|201584.9|201434.9|22
1635243650000|2021-10-26 10:20:50|201584.6|201434.6|201589.7|201439.7|201590.4|201440.4|201584.6|201434.6|23
1635243660000|2021-10-26 10:21:00|201589.1|201439.1|201589.1|201439.1|201592.5|201442.5|201589.1|201439.1|20
1635243670000|2021-10-26 10:21:10|201586.2|201436.2|201588.2|201438.2|201590|201440|201586.1|201436.1|21
1635243680000|2021-10-26 10:21:20|201588.3|201438.3|201589.6|201439.6|201589.6|201439.6|201587.7|201437.7|11
1635243690000|2021-10-26 10:21:30|201588.9|201438.9|201588.9|201438.9|201588.9|201438.9|201587.1|201437.1|18
1635243700000|2021-10-26 10:21:40|201589.3|201439.3|201586.9|201436.9|201589.6|201439.6|201585.8|201435.8|23
1635243710000|2021-10-26 10:21:50|201587.7|201437.7|201589.3|201439.3|201591.1|201441.1|201587.1|201437.1|23
1635243720000|2021-10-26 10:22:00|201589.6|201439.6|201589.8|201439.8|201591.4|201441.4|201585.1|201435.1|20
1635243730000|2021-10-26 10:22:10|201589.7|201439.7|201634|201484|201634.8|201484.8|201588.7|201438.7|27
1635243740000|2021-10-26 10:22:20|201633.7|201483.7|201635.4|201485.4|201637|201487|201632.6|201482.6|19
1635243750000|2021-10-26 10:22:30|201635.1|201485.1|201637.5|201487.5|201638.2|201488.2|201634.9|201484.9|21
1635243760000|2021-10-26 10:22:40|201637.1|201487.1|201635.8|201485.8|201638.8|201488.8|201635.8|201485.8|19
1635243770000|2021-10-26 10:22:50|201636|201486|201632.2|201482.2|201637.4|201487.4|201626.2|201476.2|27
1635243780000|2021-10-26 10:23:00|201634.9|201484.9|201630.6|201480.6|201635.5|201485.5|201630.6|201480.6|30
1635243790000|2021-10-26 10:23:10|201631.2|201481.2|201636.6|201486.6|201636.6|201486.6|201627.9|201477.9|26
1635243800000|2021-10-26 10:23:20|201636.5|201486.5|201636.2|201486.2|201636.5|201486.5|201634.2|201484.2|23
1635243810000|2021-10-26 10:23:30|201636.5|201486.5|201634.1|201484.1|201637.3|201487.3|201634.1|201484.1|24
1635243820000|2021-10-26 10:23:40|201634.4|201484.4|201629.1|201479.1|201635.7|201485.7|201625.4|201475.4|29
1635243830000|2021-10-26 10:23:50|201628.1|201478.1|201630|201480|201630.9|201480.9|201627.8|201477.8|22
1635243840000|2021-10-26 10:24:00|201630.7|201480.7|201629.9|201479.9|201631.8|201481.8|201628.9|201478.9|28
1635243850000|2021-10-26 10:24:10|201630.2|201480.2|201628.4|201478.4|201631|201481|201628.4|201478.4|20
1635243860000|2021-10-26 10:24:20|201627.6|201477.6|201629.7|201479.7|201630.4|201480.4|201627.1|201477.1|27
1635243870000|2021-10-26 10:24:30|201629.5|201479.5|201632.8|201482.8|201634|201484|201628|201478|21
1635243880000|2021-10-26 10:24:40|201632.5|201482.5|201633.2|201483.2|201634.1|201484.1|201631.9|201481.9|13
1635243890000|2021-10-26 10:24:50|201633.9|201483.9|201637.9|201487.9|201637.9|201487.9|201631.9|201481.9|18
1635243900000|2021-10-26 10:25:00|201638.2|201488.2|201635.8|201485.8|201638.2|201488.2|201630.9|201480.9|28
1635243910000|2021-10-26 10:25:10|201636.3|201486.3|201638.8|201488.8|201644.5|201494.5|201629.2|201479.2|32
1635243920000|2021-10-26 10:25:20|201639.7|201489.7|201639.2|201489.2|201639.8|201489.8|201635.4|201485.4|25
1635243930000|2021-10-26 10:25:30|201639.4|201489.4|201633.3|201483.3|201649.9|201499.9|201632.3|201482.3|28
1635243940000|2021-10-26 10:25:40|201633.1|201483.1|201625.8|201475.8|201633.1|201483.1|201624.5|201474.5|30
1635243950000|2021-10-26 10:25:50|201626.5|201476.5|201631|201481|201638.2|201488.2|201625.3|201475.3|22
1635243960000|2021-10-26 10:26:00|201630.6|201480.6|201628.6|201478.6|201630.6|201480.6|201625|201475|28
1635243970000|2021-10-26 10:26:10|201628.7|201478.7|201593.4|201443.4|201629.8|201479.8|201592.8|201442.8|24
1635243980000|2021-10-26 10:26:20|201594.1|201444.1|201597.1|201447.1|201597.1|201447.1|201592.5|201442.5|24
1635243990000|2021-10-26 10:26:30|201596.9|201446.9|201596.4|201446.4|201597.4|201447.4|201593.8|201443.8|19
1635244000000|2021-10-26 10:26:40|201596.8|201446.8|201587.7|201437.7|201597.2|201447.2|201585.3|201435.3|20
1635244010000|2021-10-26 10:26:50|201585.8|201435.8|201585.6|201435.6|201588.5|201438.5|201585.2|201435.2|21
1635244020000|2021-10-26 10:27:00|201585.3|201435.3|201584.1|201434.1|201586|201436|201584.1|201434.1|14
1635244030000|2021-10-26 10:27:10|201583.9|201433.9|201583.8|201433.8|201584.2|201434.2|201583.2|201433.2|11
1635244040000|2021-10-26 10:27:20|201585.5|201435.5|201581.1|201431.1|201585.5|201435.5|201580.4|201430.4|18
1635244050000|2021-10-26 10:27:30|201581|201431|201584.2|201434.2|201584.2|201434.2|201580.5|201430.5|15
1635244060000|2021-10-26 10:27:40|201583.5|201433.5|201584.2|201434.2|201584.2|201434.2|201581.5|201431.5|12
1635244070000|2021-10-26 10:27:50|201583.5|201433.5|201581.8|201431.8|201586.6|201436.6|201571.3|201421.3|21
1635244080000|2021-10-26 10:28:00|201584.5|201434.5|201582.2|201432.2|201587.9|201437.9|201580.5|201430.5|25
1635244090000|2021-10-26 10:28:10|201582.4|201432.4|201582.1|201432.1|201585.5|201435.5|201578.5|201428.5|24
1635244100000|2021-10-26 10:28:20|201581.1|201431.1|201580.9|201430.9|201581.7|201431.7|201580.7|201430.7|16
1635244110000|2021-10-26 10:28:30|201580.8|201430.8|201546|201396|201582.9|201432.9|201546|201396|21
1635244120000|2021-10-26 10:28:40|201544.9|201394.9|201546.6|201396.6|201548.2|201398.2|201544.7|201394.7|27
1635244130000|2021-10-26 10:28:50|201546.1|201396.1|201524.4|201374.4|201546.3|201396.3|201522.6|201372.6|28
1635244140000|2021-10-26 10:29:00|201524.1|201374.1|201535|201385|201535.8|201385.8|201524|201374|26
1635244150000|2021-10-26 10:29:10|201535.4|201385.4|201535.7|201385.7|201536.6|201386.6|201534.2|201384.2|19
1635244160000|2021-10-26 10:29:20|201535.2|201385.2|201535.6|201385.6|201535.8|201385.8|201533.2|201383.2|20
1635244170000|2021-10-26 10:29:30|201535.7|201385.7|201550.9|201400.9|201550.9|201400.9|201535.4|201385.4|30
1635244180000|2021-10-26 10:29:40|201549.7|201399.7|201551|201401|201551.8|201401.8|201549.7|201399.7|16
1635244190000|2021-10-26 10:29:50|201550.9|201400.9|201554.9|201404.9|201556.4|201406.4|201550.9|201400.9|22
1635244200000|2021-10-26 10:30:00|201554.5|201404.5|201602.9|201452.9|201614.7|201464.7|201554.5|201404.5|33
1635244210000|2021-10-26 10:30:10|201605.3|201455.3|201586.2|201436.2|201605.3|201455.3|201584.4|201434.4|25
1635244220000|2021-10-26 10:30:20|201585|201435|201557.8|201407.8|201585|201435|201557|201407|24
1635244230000|2021-10-26 10:30:30|201556.1|201406.1|201558.3|201408.3|201558.5|201408.5|201555|201405|25
1635244240000|2021-10-26 10:30:40|201558|201408|201556.3|201406.3|201558.4|201408.4|201552.4|201402.4|21
1635244250000|2021-10-26 10:30:50|201558.7|201408.7|201560.9|201410.9|201563|201413|201556.8|201406.8|16
1635244260000|2021-10-26 10:31:00|201561.3|201411.3|201549.1|201399.1|201561.3|201411.3|201548.6|201398.6|22
1635244270000|2021-10-26 10:31:10|201548.8|201398.8|201549.2|201399.2|201550.6|201400.6|201548.8|201398.8|18
1635244280000|2021-10-26 10:31:20|201550|201400|201547.7|201397.7|201550|201400|201545.6|201395.6|14
1635244290000|2021-10-26 10:31:30|201548.5|201398.5|201551.9|201401.9|201551.9|201401.9|201546.9|201396.9|23
1635244300000|2021-10-26 10:31:40|201550.8|201400.8|201559.4|201409.4|201561.4|201411.4|201550.8|201400.8|19
1635244310000|2021-10-26 10:31:50|201559.2|201409.2|201551.6|201401.6|201559.3|201409.3|201550.1|201400.1|20
1635244320000|2021-10-26 10:32:00|201550.4|201400.4|201551.3|201401.3|201554|201404|201550.4|201400.4|24
1635244330000|2021-10-26 10:32:10|201550.1|201400.1|201581.6|201431.6|201581.6|201431.6|201549.1|201399.1|27
1635244340000|2021-10-26 10:32:20|201582.6|201432.6|201586.9|201436.9|201587.1|201437.1|201578.4|201428.4|27
1635244350000|2021-10-26 10:32:30|201584.6|201434.6|201586.6|201436.6|201586.6|201436.6|201584.6|201434.6|18
1635244360000|2021-10-26 10:32:40|201587.3|201437.3|201585.4|201435.4|201587.9|201437.9|201585.4|201435.4|8
1635244370000|2021-10-26 10:32:50|201584.6|201434.6|201590.6|201440.6|201593.1|201443.1|201583.8|201433.8|24
1635244380000|2021-10-26 10:33:00|201590.7|201440.7|201588.7|201438.7|201592.4|201442.4|201588.7|201438.7|19
1635244390000|2021-10-26 10:33:10|201588.6|201438.6|201584.5|201434.5|201588.6|201438.6|201583.6|201433.6|19
1635244400000|2021-10-26 10:33:20|201586.3|201436.3|201587|201437|201589.3|201439.3|201586.1|201436.1|15
1635244410000|2021-10-26 10:33:30|201587.4|201437.4|201593.1|201443.1|201594|201444|201586.4|201436.4|14
1635244420000|2021-10-26 10:33:40|201592.8|201442.8|201594.6|201444.6|201594.8|201444.8|201591|201441|18
1635244430000|2021-10-26 10:33:50|201593.7|201443.7|201595.1|201445.1|201596.8|201446.8|201593.7|201443.7|21
1635244440000|2021-10-26 10:34:00|201594.8|201444.8|201598.1|201448.1|201601.2|201451.2|201594.4|201444.4|19
1635244450000|2021-10-26 10:34:10|201598.6|201448.6|201600.8|201450.8|201604|201454|201598.6|201448.6|10
1635244460000|2021-10-26 10:34:20|201600.9|201450.9|201598.4|201448.4|201603.6|201453.6|201597.6|201447.6|18
1635244470000|2021-10-26 10:34:30|201598.3|201448.3|201581.5|201431.5|201598.5|201448.5|201578|201428|22
1635244480000|2021-10-26 10:34:40|201576.9|201426.9|201579.2|201429.2|201582.1|201432.1|201576.6|201426.6|16
1635244490000|2021-10-26 10:34:50|201579.1|201429.1|201580.2|201430.2|201581.1|201431.1|201578.7|201428.7|9
1635244500000|2021-10-26 10:35:00|201579.7|201429.7|201583.7|201433.7|201583.7|201433.7|201577.6|201427.6|8
1635244510000|2021-10-26 10:35:10|201582.6|201432.6|201582|201432|201586.7|201436.7|201581.2|201431.2|25
1635244520000|2021-10-26 10:35:20|201584.6|201434.6|201581.9|201431.9|201586.8|201436.8|201581.5|201431.5|17
1635244530000|2021-10-26 10:35:30|201583.3|201433.3|201584.3|201434.3|201585.9|201435.9|201582.9|201432.9|9
1635244540000|2021-10-26 10:35:40|201582.8|201432.8|201581.9|201431.9|201586.4|201436.4|201581.9|201431.9|5
1635244550000|2021-10-26 10:35:50|201581.8|201431.8|201582.3|201432.3|201582.9|201432.9|201581.8|201431.8|7
1635244560000|2021-10-26 10:36:00|201582|201432|201584.5|201434.5|201585.1|201435.1|201581.2|201431.2|11
1635244570000|2021-10-26 10:36:10|201583.8|201433.8|201588.9|201438.9|201588.9|201438.9|201583.8|201433.8|10
1635244580000|2021-10-26 10:36:20|201589|201439|201583.2|201433.2|201589.6|201439.6|201582.5|201432.5|21
1635244590000|2021-10-26 10:36:30|201582.4|201432.4|201581.7|201431.7|201584.2|201434.2|201581.5|201431.5|18
1635244600000|2021-10-26 10:36:40|201581.9|201431.9|201580.3|201430.3|201583.5|201433.5|201579.1|201429.1|25
1635244610000|2021-10-26 10:36:50|201580.2|201430.2|201579.5|201429.5|201582.2|201432.2|201577.1|201427.1|28
1635244620000|2021-10-26 10:37:00|201578.5|201428.5|201585|201435|201585.2|201435.2|201578.5|201428.5|29
1635244630000|2021-10-26 10:37:10|201583.7|201433.7|201585.4|201435.4|201588.4|201438.4|201574.7|201424.7|24
1635244640000|2021-10-26 10:37:20|201585.6|201435.6|201584.2|201434.2|201585.6|201435.6|201580.8|201430.8|13
1635244650000|2021-10-26 10:37:30|201584|201434|201579.5|201429.5|201584.5|201434.5|201577.3|201427.3|21
1635244660000|2021-10-26 10:37:40|201579.2|201429.2|201579.4|201429.4|201580.1|201430.1|201578|201428|8
1635244670000|2021-10-26 10:37:50|201580.3|201430.3|201578|201428|201582.6|201432.6|201578|201428|15
1635244680000|2021-10-26 10:38:00|201577.8|201427.8|201578.4|201428.4|201578.5|201428.5|201577.4|201427.4|10
1635244690000|2021-10-26 10:38:10|201578.7|201428.7|201581.3|201431.3|201581.3|201431.3|201577|201427|15
1635244700000|2021-10-26 10:38:20|201580.7|201430.7|201576.5|201426.5|201580.7|201430.7|201576.5|201426.5|11
1635244710000|2021-10-26 10:38:30|201576.4|201426.4|201581.8|201431.8|201583.7|201433.7|201576.4|201426.4|18
1635244720000|2021-10-26 10:38:40|201581.5|201431.5|201591.5|201441.5|201594|201444|201580.9|201430.9|20
1635244730000|2021-10-26 10:38:50|201591.7|201441.7|201587.2|201437.2|201593.6|201443.6|201585.3|201435.3|24
1635244740000|2021-10-26 10:39:00|201585.9|201435.9|201585.7|201435.7|201587.9|201437.9|201583.6|201433.6|15
1635244750000|2021-10-26 10:39:10|201585.1|201435.1|201584|201434|201587|201437|201581.6|201431.6|19
1635244760000|2021-10-26 10:39:20|201584.2|201434.2|201581.8|201431.8|201584.9|201434.9|201581.3|201431.3|15
1635244770000|2021-10-26 10:39:30|201582.4|201432.4|201574.5|201424.5|201585|201435|201567.2|201417.2|27
1635244780000|2021-10-26 10:39:40|201572.6|201422.6|201575|201425|201576.3|201426.3|201571.6|201421.6|19
1635244790000|2021-10-26 10:39:50|201574.3|201424.3|201577.5|201427.5|201578.2|201428.2|201573.7|201423.7|16
1635244800000|2021-10-26 10:40:00|201578.5|201428.5|201577.7|201427.7|201579.6|201429.6|201577.4|201427.4|11
1635244810000|2021-10-26 10:40:10|201577.5|201427.5|201580.3|201430.3|201581.2|201431.2|201576.6|201426.6|12
1635244820000|2021-10-26 10:40:20|201580.1|201430.1|201572.8|201422.8|201580.1|201430.1|201571.3|201421.3|16
1635244830000|2021-10-26 10:40:30|201573.7|201423.7|201573.3|201423.3|201576|201426|201572.8|201422.8|21
1635244840000|2021-10-26 10:40:40|201575|201425|201576.3|201426.3|201577.8|201427.8|201575|201425|17
1635244850000|2021-10-26 10:40:50|201575.4|201425.4|201578.5|201428.5|201578.5|201428.5|201574.4|201424.4|11
1635244860000|2021-10-26 10:41:00|201578.2|201428.2|201577.5|201427.5|201578.7|201428.7|201577.1|201427.1|11
1635244870000|2021-10-26 10:41:10|201578|201428|201579.1|201429.1|201580.4|201430.4|201577.7|201427.7|10
1635244880000|2021-10-26 10:41:20|201579.4|201429.4|201574.9|201424.9|201579.4|201429.4|201574.9|201424.9|14
1635244890000|2021-10-26 10:41:30|201575.1|201425.1|201575.6|201425.6|201577.9|201427.9|201573.3|201423.3|16
1635244900000|2021-10-26 10:41:40|201575.2|201425.2|201575|201425|201577.7|201427.7|201574.3|201424.3|14
1635244910000|2021-10-26 10:41:50|201575.6|201425.6|201568.3|201418.3|201577|201427|201567.9|201417.9|18
1635244920000|2021-10-26 10:42:00|201568|201418|201577|201427|201578.6|201428.6|201567.4|201417.4|26
1635244930000|2021-10-26 10:42:10|201578.4|201428.4|201577.2|201427.2|201578.7|201428.7|201576.3|201426.3|19
1635244940000|2021-10-26 10:42:20|201577.8|201427.8|201576.6|201426.6|201579|201429|201576.6|201426.6|15
1635244950000|2021-10-26 10:42:30|201576.5|201426.5|201577.6|201427.6|201578.7|201428.7|201576.5|201426.5|17
1635244960000|2021-10-26 10:42:40|201577.9|201427.9|201572.3|201422.3|201582|201432|201569.7|201419.7|22
1635244970000|2021-10-26 10:42:50|201571.3|201421.3|201567.2|201417.2|201571.9|201421.9|201567.2|201417.2|12
1635244980000|2021-10-26 10:43:00|201568.8|201418.8|201553.6|201403.6|201568.8|201418.8|201550.8|201400.8|21
1635244990000|2021-10-26 10:43:10|201553.4|201403.4|201551.6|201401.6|201553.4|201403.4|201549.8|201399.8|18
1635245000000|2021-10-26 10:43:20|201551.3|201401.3|201545.6|201395.6|201552.1|201402.1|201543.2|201393.2|16
1635245010000|2021-10-26 10:43:30|201543.2|201393.2|201545.7|201395.7|201546.6|201396.6|201541.3|201391.3|24
1635245020000|2021-10-26 10:43:40|201546.1|201396.1|201547.7|201397.7|201547.9|201397.9|201543.8|201393.8|22
1635245030000|2021-10-26 10:43:50|201548.1|201398.1|201549.4|201399.4|201550.9|201400.9|201547.6|201397.6|21
1635245040000|2021-10-26 10:44:00|201549.3|201399.3|201553.2|201403.2|201553.2|201403.2|201546.5|201396.5|26
1635245050000|2021-10-26 10:44:10|201552.9|201402.9|201552.4|201402.4|201556.3|201406.3|201552.3|201402.3|21
1635245060000|2021-10-26 10:44:20|201552.3|201402.3|201552.3|201402.3|201553.2|201403.2|201551|201401|22
1635245070000|2021-10-26 10:44:30|201552.6|201402.6|201546.2|201396.2|201552.6|201402.6|201542|201392|18
1635245080000|2021-10-26 10:44:40|201546.5|201396.5|201548.6|201398.6|201549.8|201399.8|201545.6|201395.6|17
1635245090000|2021-10-26 10:44:50|201547.3|201397.3|201546.6|201396.6|201548.7|201398.7|201544.3|201394.3|19
1635245100000|2021-10-26 10:45:00|201546.8|201396.8|201552.9|201402.9|201554.2|201404.2|201546.8|201396.8|25
1635245110000|2021-10-26 10:45:10|201553.7|201403.7|201557.5|201407.5|201557.5|201407.5|201551.9|201401.9|22
1635245120000|2021-10-26 10:45:20|201557.2|201407.2|201554.7|201404.7|201557.2|201407.2|201554.4|201404.4|21
1635245130000|2021-10-26 10:45:30|201554.5|201404.5|201554.8|201404.8|201556.9|201406.9|201553.2|201403.2|23
1635245140000|2021-10-26 10:45:40|201555.9|201405.9|201556|201406|201557.3|201407.3|201554.7|201404.7|26
1635245150000|2021-10-26 10:45:50|201555.8|201405.8|201578.8|201428.8|201578.8|201428.8|201555.8|201405.8|24
1635245160000|2021-10-26 10:46:00|201579|201429|201577.7|201427.7|201581.5|201431.5|201577.5|201427.5|22
1635245170000|2021-10-26 10:46:10|201577.4|201427.4|201582.2|201432.2|201582.2|201432.2|201557.9|201407.9|24
1635245180000|2021-10-26 10:46:20|201583|201433|201569.8|201419.8|201583|201433|201567.7|201417.7|24
1635245190000|2021-10-26 10:46:30|201569.6|201419.6|201570.9|201420.9|201574.6|201424.6|201569.6|201419.6|22
1635245200000|2021-10-26 10:46:40|201570.7|201420.7|201569.3|201419.3|201572.9|201422.9|201568.4|201418.4|18
1635245210000|2021-10-26 10:46:50|201569.2|201419.2|201549.9|201399.9|201569.8|201419.8|201547.7|201397.7|24
1635245220000|2021-10-26 10:47:00|201550.2|201400.2|201551.4|201401.4|201551.8|201401.8|201548.5|201398.5|21
1635245230000|2021-10-26 10:47:10|201551.5|201401.5|201548.1|201398.1|201552.2|201402.2|201547.3|201397.3|29
1635245240000|2021-10-26 10:47:20|201548.4|201398.4|201550.5|201400.5|201552.3|201402.3|201548.4|201398.4|23
1635245250000|2021-10-26 10:47:30|201549.7|201399.7|201530.1|201380.1|201549.7|201399.7|201519.6|201369.6|30
1635245260000|2021-10-26 10:47:40|201529.9|201379.9|201508.6|201358.6|201529.9|201379.9|201505.9|201355.9|28
1635245270000|2021-10-26 10:47:50|201507.7|201357.7|201511.7|201361.7|201514.2|201364.2|201500.8|201350.8|28
1635245280000|2021-10-26 10:48:00|201511.4|201361.4|201511.6|201361.6|201514.2|201364.2|201509.6|201359.6|28
1635245290000|2021-10-26 10:48:10|201511.9|201361.9|201516.6|201366.6|201516.6|201366.6|201511.4|201361.4|24
1635245300000|2021-10-26 10:48:20|201515.2|201365.2|201514.6|201364.6|201517.1|201367.1|201513.7|201363.7|19
1635245310000|2021-10-26 10:48:30|201513.8|201363.8|201519.2|201369.2|201526.6|201376.6|201513.5|201363.5|26
1635245320000|2021-10-26 10:48:40|201519.9|201369.9|201516.5|201366.5|201520|201370|201511.3|201361.3|26
1635245330000|2021-10-26 10:48:50|201517|201367|201514.9|201364.9|201517.3|201367.3|201514.7|201364.7|27
1635245340000|2021-10-26 10:49:00|201514.6|201364.6|201493.4|201343.4|201516.3|201366.3|201489.8|201339.8|30
1635245350000|2021-10-26 10:49:10|201489.5|201339.5|201493|201343|201494.6|201344.6|201489.5|201339.5|19
1635245360000|2021-10-26 10:49:20|201493.1|201343.1|201498.8|201348.8|201500|201350|201492.7|201342.7|24
1635245370000|2021-10-26 10:49:30|201496.9|201346.9|201498.1|201348.1|201499|201349|201496.2|201346.2|18
1635245380000|2021-10-26 10:49:40|201497.8|201347.8|201495.4|201345.4|201498.1|201348.1|201494.8|201344.8|22
1635245390000|2021-10-26 10:49:50|201495.2|201345.2|201495.3|201345.3|201495.3|201345.3|201492.2|201342.2|23
1635245400000|2021-10-26 10:50:00|201494.7|201344.7|201510.1|201360.1|201510.3|201360.3|201494.7|201344.7|28
1635245410000|2021-10-26 10:50:10|201509.8|201359.8|201513.1|201363.1|201513.9|201363.9|201508.2|201358.2|20
1635245420000|2021-10-26 10:50:20|201513.2|201363.2|201507.3|201357.3|201514.5|201364.5|201502.2|201352.2|25
1635245430000|2021-10-26 10:50:30|201508.2|201358.2|201509.1|201359.1|201510.6|201360.6|201506.1|201356.1|26
1635245440000|2021-10-26 10:50:40|201508.9|201358.9|201505.7|201355.7|201510.2|201360.2|201505.7|201355.7|17
1635245450000|2021-10-26 10:50:50|201506.8|201356.8|201508.5|201358.5|201508.8|201358.8|201505.8|201355.8|22
1635245460000|2021-10-26 10:51:00|201508|201358|201506.8|201356.8|201508|201358|201505.8|201355.8|20
1635245470000|2021-10-26 10:51:10|201506.6|201356.6|201510.4|201360.4|201510.8|201360.8|201506.6|201356.6|22
1635245480000|2021-10-26 10:51:20|201510.2|201360.2|201510.6|201360.6|201511.3|201361.3|201509.8|201359.8|18
1635245490000|2021-10-26 10:51:30|201510.4|201360.4|201513.4|201363.4|201513.6|201363.6|201510.4|201360.4|19
1635245500000|2021-10-26 10:51:40|201513.5|201363.5|201518.9|201368.9|201518.9|201368.9|201513.1|201363.1|25
1635245510000|2021-10-26 10:51:50|201518.5|201368.5|201517.6|201367.6|201520.3|201370.3|201517.6|201367.6|17
1635245520000|2021-10-26 10:52:00|201517.1|201367.1|201511.7|201361.7|201521.1|201371.1|201509.7|201359.7|30
1635245530000|2021-10-26 10:52:10|201511.4|201361.4|201513.3|201363.3|201513.3|201363.3|201510.4|201360.4|20
1635245540000|2021-10-26 10:52:20|201511.3|201361.3|201510.2|201360.2|201512.1|201362.1|201509.4|201359.4|19
1635245550000|2021-10-26 10:52:30|201509.7|201359.7|201507.6|201357.6|201511.8|201361.8|201507.5|201357.5|25
1635245560000|2021-10-26 10:52:40|201509.8|201359.8|201511.8|201361.8|201513|201363|201505.2|201355.2|28
1635245570000|2021-10-26 10:52:50|201510.9|201360.9|201514|201364|201514.3|201364.3|201510.9|201360.9|24
1635245580000|2021-10-26 10:53:00|201514.3|201364.3|201460.9|201310.9|201514.8|201364.8|201460.9|201310.9|31
1635245590000|2021-10-26 10:53:10|201461.4|201311.4|201464.7|201314.7|201464.8|201314.8|201461.4|201311.4|27
1635245600000|2021-10-26 10:53:20|201465.1|201315.1|201461.6|201311.6|201467.5|201317.5|201460.2|201310.2|28
1635245610000|2021-10-26 10:53:30|201461.8|201311.8|201472.4|201322.4|201473.1|201323.1|201461.8|201311.8|21
1635245620000|2021-10-26 10:53:40|201472.7|201322.7|201471.2|201321.2|201472.7|201322.7|201470.2|201320.2|18
1635245630000|2021-10-26 10:53:50|201471.8|201321.8|201468.2|201318.2|201471.8|201321.8|201467.6|201317.6|23
1635245640000|2021-10-26 10:54:00|201468.4|201318.4|201471.9|201321.9|201472|201322|201468.4|201318.4|22
1635245650000|2021-10-26 10:54:10|201472|201322|201474.8|201324.8|201475.5|201325.5|201471.2|201321.2|24
1635245660000|2021-10-26 10:54:20|201475.5|201325.5|201473.9|201323.9|201475.5|201325.5|201472.8|201322.8|25
1635245670000|2021-10-26 10:54:30|201468.6|201318.6|201473.1|201323.1|201473.1|201323.1|201465.8|201315.8|30
1635245680000|2021-10-26 10:54:40|201472.9|201322.9|201469.5|201319.5|201477.8|201327.8|201465.6|201315.6|27
1635245690000|2021-10-26 10:54:50|201470.8|201320.8|201472.3|201322.3|201472.3|201322.3|201468.9|201318.9|24
1635245700000|2021-10-26 10:55:00|201474.8|201324.8|201472|201322|201475.4|201325.4|201470.5|201320.5|20
1635245710000|2021-10-26 10:55:10|201471.9|201321.9|201472.2|201322.2|201472.9|201322.9|201471.3|201321.3|14
1635245720000|2021-10-26 10:55:20|201472|201322|201474.3|201324.3|201474.7|201324.7|201468.1|201318.1|18
1635245730000|2021-10-26 10:55:30|201474.7|201324.7|201465.8|201315.8|201474.8|201324.8|201454.3|201304.3|33
1635245740000|2021-10-26 10:55:40|201465.3|201315.3|201463.7|201313.7|201466.1|201316.1|201462.2|201312.2|23
1635245750000|2021-10-26 10:55:50|201463.3|201313.3|201457.2|201307.2|201463.7|201313.7|201457.1|201307.1|25
1635245760000|2021-10-26 10:56:00|201457.7|201307.7|201456.5|201306.5|201457.7|201307.7|201452.9|201302.9|28
1635245770000|2021-10-26 10:56:10|201455|201305|201456.1|201306.1|201456.7|201306.7|201455|201305|13
1635245780000|2021-10-26 10:56:20|201455.9|201305.9|201460.8|201310.8|201463.7|201313.7|201455.9|201305.9|25
1635245790000|2021-10-26 10:56:30|201460.5|201310.5|201458.8|201308.8|201461.9|201311.9|201458.4|201308.4|18
1635245800000|2021-10-26 10:56:40|201458.4|201308.4|201459.5|201309.5|201459.5|201309.5|201458.2|201308.2|10
1635245810000|2021-10-26 10:56:50|201459.2|201309.2|201459.6|201309.6|201460.6|201310.6|201458.7|201308.7|14
1635245820000|2021-10-26 10:57:00|201459.7|201309.7|201466.5|201316.5|201466.5|201316.5|201457.2|201307.2|17
1635245830000|2021-10-26 10:57:10|201464.2|201314.2|201463.8|201313.8|201464.9|201314.9|201462|201312|21
1635245840000|2021-10-26 10:57:20|201463.1|201313.1|201463.1|201313.1|201463.8|201313.8|201462.3|201312.3|19
1635245850000|2021-10-26 10:57:30|201462.3|201312.3|201462.6|201312.6|201463.1|201313.1|201461.2|201311.2|17
1635245860000|2021-10-26 10:57:40|201462.5|201312.5|201461.6|201311.6|201462.7|201312.7|201459.5|201309.5|19
1635245870000|2021-10-26 10:57:50|201462.4|201312.4|201461.7|201311.7|201462.7|201312.7|201459.4|201309.4|14
1635245880000|2021-10-26 10:58:00|201461.8|201311.8|201462.4|201312.4|201463.8|201313.8|201461.2|201311.2|13
1635245890000|2021-10-26 10:58:10|201462.8|201312.8|201466|201316|201466|201316|201462.8|201312.8|6
1635245900000|2021-10-26 10:58:20|201467.1|201317.1|201465.3|201315.3|201468.5|201318.5|201458.7|201308.7|22
1635245910000|2021-10-26 10:58:30|201466.7|201316.7|201463.4|201313.4|201466.7|201316.7|201463.1|201313.1|13
1635245920000|2021-10-26 10:58:40|201464.1|201314.1|201470.3|201320.3|201470.6|201320.6|201464.1|201314.1|19
1635245930000|2021-10-26 10:58:50|201470.2|201320.2|201474.5|201324.5|201475.8|201325.8|201470.2|201320.2|21
1635245940000|2021-10-26 10:59:00|201469.8|201319.8|201473.3|201323.3|201474.9|201324.9|201469.8|201319.8|25
1635245950000|2021-10-26 10:59:10|201473.6|201323.6|201471.6|201321.6|201475.8|201325.8|201471.6|201321.6|10
1635245960000|2021-10-26 10:59:20|201470.2|201320.2|201471.3|201321.3|201474.1|201324.1|201470.2|201320.2|24
1635245970000|2021-10-26 10:59:30|201470.9|201320.9|201470.9|201320.9|201473.5|201323.5|201470.3|201320.3|19
1635245980000|2021-10-26 10:59:40|201470.6|201320.6|201465.1|201315.1|201470.6|201320.6|201464.8|201314.8|18
1635245990000|2021-10-26 10:59:50|201465.5|201315.5|201462.3|201312.3|201466.1|201316.1|201462|201312|21
1635246000000|2021-10-26 11:00:00|201463|201313|201464.2|201314.2|201464.9|201314.9|201462.7|201312.7|26
1635246010000|2021-10-26 11:00:10|201465.4|201315.4|201466.5|201316.5|201466.5|201316.5|201462.6|201312.6|20
1635246020000|2021-10-26 11:00:20|201466.1|201316.1|201463.8|201313.8|201466.1|201316.1|201463.8|201313.8|9
1635246030000|2021-10-26 11:00:30|201464.5|201314.5|201469|201319|201483|201333|201463.8|201313.8|22
1635246040000|2021-10-26 11:00:40|201469.4|201319.4|201467.9|201317.9|201471.8|201321.8|201467.2|201317.2|21
1635246050000|2021-10-26 11:00:50|201468|201318|201462|201312|201468|201318|201461.8|201311.8|19
1635246060000|2021-10-26 11:01:00|201462.1|201312.1|201463.6|201313.6|201477.9|201327.9|201460.9|201310.9|32
1635246070000|2021-10-26 11:01:10|201462.8|201312.8|201463.7|201313.7|201464|201314|201461.8|201311.8|11
1635246080000|2021-10-26 11:01:20|201463.8|201313.8|201459.7|201309.7|201463.8|201313.8|201459|201309|16
1635246090000|2021-10-26 11:01:30|201459.1|201309.1|201461.9|201311.9|201461.9|201311.9|201458.6|201308.6|14
1635246100000|2021-10-26 11:01:40|201461.5|201311.5|201460.5|201310.5|201461.6|201311.6|201458.9|201308.9|17
1635246110000|2021-10-26 11:01:50|201459.6|201309.6|201457.1|201307.1|201464.2|201314.2|201454.1|201304.1|26
1635246120000|2021-10-26 11:02:00|201458.1|201308.1|201457.8|201307.8|201460.1|201310.1|201455.8|201305.8|21
1635246130000|2021-10-26 11:02:10|201457.9|201307.9|201456.7|201306.7|201458.1|201308.1|201456.7|201306.7|10
1635246140000|2021-10-26 11:02:20|201457.1|201307.1|201458.6|201308.6|201458.9|201308.9|201455.7|201305.7|20
1635246150000|2021-10-26 11:02:30|201458.4|201308.4|201458.5|201308.5|201459.9|201309.9|201456.7|201306.7|16
1635246160000|2021-10-26 11:02:40|201458.6|201308.6|201460.1|201310.1|201462.4|201312.4|201458.5|201308.5|23
1635246170000|2021-10-26 11:02:50|201461.4|201311.4|201462.7|201312.7|201463.1|201313.1|201458.2|201308.2|23
1635246180000|2021-10-26 11:03:00|201462.3|201312.3|201461|201311|201463.6|201313.6|201460|201310|20
1635246190000|2021-10-26 11:03:10|201461.1|201311.1|201458|201308|201463.5|201313.5|201458|201308|17
1635246200000|2021-10-26 11:03:20|201457.6|201307.6|201490|201340|201490|201340|201456.7|201306.7|26
1635246210000|2021-10-26 11:03:30|201489.4|201339.4|201472.9|201322.9|201489.4|201339.4|201472.8|201322.8|20
1635246220000|2021-10-26 11:03:40|201476.3|201326.3|201471.3|201321.3|201476.4|201326.4|201469.1|201319.1|28
1635246230000|2021-10-26 11:03:50|201470.4|201320.4|201421.5|201271.5|201472.8|201322.8|201418.3|201268.3|30
1635246240000|2021-10-26 11:04:00|201421.3|201271.3|201428|201278|201430.1|201280.1|201421.3|201271.3|23
1635246250000|2021-10-26 11:04:10|201425.4|201275.4|201420.8|201270.8|201428|201278|201420.8|201270.8|20
1635246260000|2021-10-26 11:04:20|201420.7|201270.7|201419.6|201269.6|201420.7|201270.7|201419.1|201269.1|11
1635246270000|2021-10-26 11:04:30|201419.2|201269.2|201416.7|201266.7|201422.6|201272.6|201416.7|201266.7|19
1635246280000|2021-10-26 11:04:40|201417.2|201267.2|201417.1|201267.1|201417.5|201267.5|201416.1|201266.1|11
1635246290000|2021-10-26 11:04:50|201417.3|201267.3|201417.9|201267.9|201418.3|201268.3|201415.8|201265.8|12
1635246300000|2021-10-26 11:05:00|201417.1|201267.1|201413.8|201263.8|201417.2|201267.2|201413.1|201263.1|10
1635246310000|2021-10-26 11:05:10|201414.6|201264.6|201415.8|201265.8|201416.4|201266.4|201414.6|201264.6|10
1635246320000|2021-10-26 11:05:20|201417|201267|201416.5|201266.5|201417.3|201267.3|201416.5|201266.5|5
1635246330000|2021-10-26 11:05:30|201416.3|201266.3|201416.3|201266.3|201418.9|201268.9|201415.8|201265.8|10
1635246340000|2021-10-26 11:05:40|201416.2|201266.2|201416|201266|201416.3|201266.3|201416|201266|4
1635246350000|2021-10-26 11:05:50|201416.1|201266.1|201416.9|201266.9|201417.1|201267.1|201416|201266|9
1635246360000|2021-10-26 11:06:00|201416.7|201266.7|201413.5|201263.5|201417.7|201267.7|201410.9|201260.9|14
1635246370000|2021-10-26 11:06:10|201412.6|201262.6|201409.8|201259.8|201413.3|201308.8|201355.7|201257.8|11
1635246380000|2021-10-26 11:06:20|201410|201260|201388.4|201238.4|201415.2|201265.2|201383.8|201233.8|17
1635246390000|2021-10-26 11:06:30|201387|201237|201401.3|201251.3|201402|201252|201382.3|201232.3|21
1635246400000|2021-10-26 11:06:40|201400.8|201250.8|201398.1|201248.1|201400.8|201250.8|201394.8|201244.8|21
1635246410000|2021-10-26 11:06:50|201395.7|201245.7|201397.4|201247.4|201412.1|201262.1|201394|201244|20
1635246420000|2021-10-26 11:07:00|201398.4|201248.4|201399.4|201249.4|201399.4|201249.4|201392.6|201242.6|22
1635246430000|2021-10-26 11:07:10|201400.2|201250.2|201407.6|201257.6|201409.4|201259.4|201400.1|201250.1|19
1635246440000|2021-10-26 11:07:20|201406.2|201256.2|201404.8|201254.8|201407.9|201257.9|201403.8|201253.8|9
1635246450000|2021-10-26 11:07:30|201406|201256|201405.9|201255.9|201406.8|201256.8|201405.9|201255.9|15
1635246460000|2021-10-26 11:07:40|201406.3|201256.3|201405.4|201255.4|201408.3|201258.3|201405.2|201255.2|10
1635246470000|2021-10-26 11:07:50|201405.8|201255.8|201411.4|201261.4|201411.4|201261.4|201402|201252|22
1635246480000|2021-10-26 11:08:00|201410.6|201260.6|201408.1|201258.1|201411|201261|201406.9|201256.9|16
1635246490000|2021-10-26 11:08:10|201407.8|201257.8|201409.7|201259.7|201410.3|201260.3|201407.8|201257.8|10
1635246500000|2021-10-26 11:08:20|201409.1|201259.1|201408.5|201258.5|201410.2|201260.2|201406.9|201256.9|14
1635246510000|2021-10-26 11:08:30|201408.9|201258.9|201405|201255|201409.7|201259.7|201404.4|201254.4|15
1635246520000|2021-10-26 11:08:40|201405.3|201255.3|201409|201259|201409.3|201259.3|201404.7|201254.7|21
1635246530000|2021-10-26 11:08:50|201408.7|201258.7|201407.9|201257.9|201409.8|201259.8|201399.6|201249.6|22
1635246540000|2021-10-26 11:09:00|201408.7|201258.7|201403.5|201253.5|201410.3|201260.3|201403.5|201253.5|14
1635246550000|2021-10-26 11:09:10|201403.8|201253.8|201403.7|201253.7|201407.7|201257.7|201403.4|201253.4|15
1635246560000|2021-10-26 11:09:20|201404.7|201254.7|201405.1|201255.1|201405.3|201255.3|201403.4|201253.4|9
1635246570000|2021-10-26 11:09:30|201402.7|201252.7|201402.6|201252.6|201404.4|201254.4|201401.9|201251.9|17
1635246580000|2021-10-26 11:09:40|201402.4|201252.4|201406.8|201256.8|201410.5|201260.5|201400.9|201250.9|20
1635246590000|2021-10-26 11:09:50|201406|201256|201406.9|201256.9|201407.5|201257.5|201406|201256|11
1635246600000|2021-10-26 11:10:00|201408.1|201258.1|201413|201263|201413|201263|201406.4|201256.4|12
1635246610000|2021-10-26 11:10:10|201412|201262|201410.5|201260.5|201412|201262|201406.2|201256.2|19
1635246620000|2021-10-26 11:10:20|201410.8|201260.8|201408.7|201258.7|201410.8|201260.8|201408.7|201258.7|7
1635246630000|2021-10-26 11:10:30|201409.2|201259.2|201405.2|201255.2|201409.4|201259.4|201405.2|201255.2|18
1635246640000|2021-10-26 11:10:40|201402.9|201252.9|201401.3|201251.3|201405.1|201255.1|201401|201251|16
1635246650000|2021-10-26 11:10:50|201401.5|201251.5|201410|201260|201410.8|201260.8|201401.5|201251.5|17
1635246660000|2021-10-26 11:11:00|201409.6|201259.6|201411|201261|201411|201261|201407.3|201257.3|17
1635246670000|2021-10-26 11:11:10|201411.1|201261.1|201408.7|201258.7|201411.2|201261.2|201408.1|201258.1|12
1635246680000|2021-10-26 11:11:20|201408.5|201258.5|201410.6|201260.6|201412.2|201262.2|201408.5|201258.5|11
1635246690000|2021-10-26 11:11:30|201402.8|201252.8|201406.1|201256.1|201409.1|201259.1|201402.8|201252.8|16
1635246700000|2021-10-26 11:11:40|201407|201257|201408.9|201258.9|201409.6|201259.6|201405.9|201255.9|22
1635246710000|2021-10-26 11:11:50|201408.8|201258.8|201404|201254|201409.1|201259.1|201404|201254|13
1635246720000|2021-10-26 11:12:00|201396.4|201246.4|201392.8|201242.8|201396.7|201246.7|201391|201241|23
1635246730000|2021-10-26 11:12:10|201392.7|201242.7|201383.4|201233.4|201393.2|201243.2|201379.4|201229.4|19
1635246740000|2021-10-26 11:12:20|201382.6|201232.6|201387.6|201237.6|201393.6|201243.6|201382.6|201232.6|18
1635246750000|2021-10-26 11:12:30|201387|201237|201387.6|201237.6|201388.1|201238.1|201386.9|201236.9|13
1635246760000|2021-10-26 11:12:40|201388.3|201238.3|201391.5|201241.5|201392.4|201242.4|201387.8|201237.8|19
1635246770000|2021-10-26 11:12:50|201391.4|201241.4|201387.8|201237.8|201392|201242|201387.8|201237.8|8
1635246780000|2021-10-26 11:13:00|201388.4|201238.4|201385.2|201235.2|201388.4|201238.4|201385.2|201235.2|13
1635246790000|2021-10-26 11:13:10|201385.5|201235.5|201376.6|201226.6|201386|201236|201373|201223|20
1635246800000|2021-10-26 11:13:20|201376.9|201226.9|201370|201220|201377.9|201227.9|201368.5|201218.5|25
1635246810000|2021-10-26 11:13:30|201369.2|201219.2|201368.7|201218.7|201374.8|201224.8|201367.5|201217.5|19
1635246820000|2021-10-26 11:13:40|201369|201219|201373.4|201223.4|201376.1|201226.1|201368.8|201218.8|14
1635246830000|2021-10-26 11:13:50|201372.9|201222.9|201372.7|201222.7|201373.7|201223.7|201372.2|201222.2|13
1635246840000|2021-10-26 11:14:00|201372.3|201222.3|201372.7|201222.7|201373.8|201223.8|201371.8|201221.8|12
1635246850000|2021-10-26 11:14:10|201372.4|201222.4|201372.5|201222.5|201373.1|201223.1|201371.1|201221.1|13
1635246860000|2021-10-26 11:14:20|201371.9|201221.9|201372.2|201222.2|201372.9|201222.9|201371.6|201221.6|11
1635246870000|2021-10-26 11:14:30|201377.3|201227.3|201360.9|201210.9|201377.3|201227.3|201344.2|201194.2|32
1635246880000|2021-10-26 11:14:40|201362|201212|201364|201214|201365.5|201215.5|201362|201212|16
1635246890000|2021-10-26 11:14:50|201363.9|201213.9|201352.7|201202.7|201366.1|201216.1|201349.7|201199.7|22
1635246900000|2021-10-26 11:15:00|201352.9|201202.9|201365.5|201215.5|201366.7|201216.7|201352.6|201202.6|16
1635246910000|2021-10-26 11:15:10|201366.7|201216.7|201367.8|201217.8|201369.3|201219.3|201363.4|201213.4|15
1635246920000|2021-10-26 11:15:20|201367.9|201217.9|201365.2|201215.2|201367.9|201217.9|201365.2|201215.2|11
1635246930000|2021-10-26 11:15:30|201364.8|201214.8|201361.3|201211.3|201365.4|201215.4|201359.5|201209.5|18
1635246940000|2021-10-26 11:15:40|201363.7|201213.7|201363|201213|201364.2|201214.2|201361.8|201211.8|17
1635246950000|2021-10-26 11:15:50|201363.4|201213.4|201363.9|201213.9|201365.3|201215.3|201361.7|201211.7|13
1635246960000|2021-10-26 11:16:00|201364.4|201214.4|201363.8|201213.8|201364.4|201214.4|201359.8|201209.8|15
1635246970000|2021-10-26 11:16:10|201362.4|201212.4|201376.3|201226.3|201385.9|201235.9|201361.5|201211.5|22
1635246980000|2021-10-26 11:16:20|201369.8|201219.8|201374.4|201224.4|201377|201227|201369.8|201219.8|20
1635246990000|2021-10-26 11:16:30|201373.2|201223.2|201371.1|201221.1|201373.2|201223.2|201368.7|201218.7|19
1635247000000|2021-10-26 11:16:40|201370.6|201220.6|201371.5|201221.5|201373.3|201223.3|201369.8|201219.8|17
1635247010000|2021-10-26 11:16:50|201371.1|201221.1|201371.2|201221.2|201375.5|201225.5|201368.8|201218.8|20
1635247020000|2021-10-26 11:17:00|201368.7|201218.7|201364.2|201214.2|201377.3|201227.3|201363.1|201213.1|29
1635247030000|2021-10-26 11:17:10|201363.3|201213.3|201363.5|201213.5|201365.2|201215.2|201360.7|201210.7|23
1635247040000|2021-10-26 11:17:20|201362.8|201212.8|201353.8|201203.8|201364.3|201214.3|201346.6|201196.6|22
1635247050000|2021-10-26 11:17:30|201352.6|201202.6|201354.4|201204.4|201355|201205|201346.2|201196.2|19
1635247060000|2021-10-26 11:17:40|201355.1|201205.1|201345.7|201195.7|201355.1|201205.1|201345.7|201195.7|17
1635247070000|2021-10-26 11:17:50|201345.8|201195.8|201324.9|201174.9|201345.8|201195.8|201305.7|201155.7|21
1635247080000|2021-10-26 11:18:00|201327.2|201177.2|201324.4|201174.4|201327.7|201177.7|201323.9|201173.9|19
1635247090000|2021-10-26 11:18:10|201324.6|201174.6|201329.9|201179.9|201330.3|201180.3|201324.6|201174.6|22
1635247100000|2021-10-26 11:18:20|201330.1|201180.1|201327.1|201177.1|201333.2|201183.2|201315.5|201165.5|20
1635247110000|2021-10-26 11:18:30|201325.8|201175.8|201325.8|201175.8|201326.9|201176.9|201322.8|201172.8|25
1635247120000|2021-10-26 11:18:40|201326.1|201176.1|201326.7|201176.7|201327.4|201177.4|201325.4|201175.4|12
1635247130000|2021-10-26 11:18:50|201326.3|201176.3|201323.9|201173.9|201326.3|201176.3|201321.2|201171.2|17
1635247140000|2021-10-26 11:19:00|201320.9|201170.9|201316.8|201166.8|201322.9|201172.9|201315.4|201165.4|19
1635247150000|2021-10-26 11:19:10|201315.7|201165.7|201317.3|201167.3|201324.1|201174.1|201313.4|201163.4|14
1635247160000|2021-10-26 11:19:20|201316.6|201166.6|201316.3|201166.3|201316.8|201166.8|201315.3|201165.3|12
1635247170000|2021-10-26 11:19:30|201313.6|201163.6|201312.6|201162.6|201316.1|201166.1|201307.8|201157.8|17
1635247180000|2021-10-26 11:19:40|201313.3|201163.3|201312.5|201162.5|201313.3|201163.3|201311.1|201161.1|12
1635247190000|2021-10-26 11:19:50|201312.6|201162.6|201312|201162|201312.6|201162.6|201311.8|201161.8|7
1635247200000|2021-10-26 11:20:00|201312.4|201162.4|201314.3|201164.3|201315.9|201165.9|201312.4|201162.4|12
1635247210000|2021-10-26 11:20:10|201314.2|201164.2|201315.8|201165.8|201316.5|201166.5|201314.2|201164.2|9
1635247220000|2021-10-26 11:20:20|201315.4|201165.4|201314.5|201164.5|201315.8|201165.8|201314.5|201164.5|7
1635247230000|2021-10-26 11:20:30|201314.3|201164.3|201311.8|201161.8|201314.3|201164.3|201311.8|201161.8|11
1635247240000|2021-10-26 11:20:40|201311.7|201161.7|201312.7|201162.7|201316.9|201166.9|201311.5|201161.5|15
1635247250000|2021-10-26 11:20:50|201312.6|201162.6|201314|201164|201314.7|201164.7|201312.6|201162.6|6
1635247260000|2021-10-26 11:21:00|201313.9|201163.9|201308|201158|201314.6|201164.6|201307.3|201157.3|14
1635247270000|2021-10-26 11:21:10|201313|201163|201304.9|201154.9|201313|201163|201304.9|201154.9|17
1635247280000|2021-10-26 11:21:20|201305|201155|201304.9|201154.9|201305.2|201155.2|201304.4|201154.4|13
1635247290000|2021-10-26 11:21:30|201304.7|201154.7|201302.5|201152.5|201305.3|201155.3|201302.5|201152.5|18
1635247300000|2021-10-26 11:21:40|201303|201153|201304.1|201154.1|201305.5|201155.5|201302.7|201152.7|11
1635247310000|2021-10-26 11:21:50|201303.4|201153.4|201299.7|201149.7|201306.5|201156.5|201296.4|201146.4|22
1635247320000|2021-10-26 11:22:00|201302.1|201152.1|201301.5|201151.5|201303.9|201153.9|201297.5|201147.5|18
1635247330000|2021-10-26 11:22:10|201301.9|201151.9|201300.5|201150.5|201303.2|201153.2|201299.3|201149.3|14
1635247340000|2021-10-26 11:22:20|201300.2|201150.2|201291.6|201141.6|201300.6|201198.3|201248.3|201136.8|23
1635247350000|2021-10-26 11:22:30|201286.8|201136.8|201286.5|201136.5|201291.6|201141.6|201284.6|201134.6|21
1635247360000|2021-10-26 11:22:40|201286.2|201136.2|201276.8|201126.8|201286.2|201175.2|201225.2|201122|21
1635247370000|2021-10-26 11:22:50|201276.7|201126.7|201277.3|201127.3|201277.3|201127.3|201274.2|201124.2|11
1635247380000|2021-10-26 11:23:00|201277.2|201127.2|201287.7|201137.7|201289.5|201139.5|201271|201121|23
1635247390000|2021-10-26 11:23:10|201286|201136|201287.4|201137.4|201292.8|201142.8|201286|201136|13
1635247400000|2021-10-26 11:23:20|201291|201141|201285.3|201135.3|201291.1|201141.1|201285.3|201135.3|23
1635247410000|2021-10-26 11:23:30|201285.6|201135.6|201285.8|201135.8|201286.7|201136.7|201285.1|201135.1|12
1635247420000|2021-10-26 11:23:40|201285.7|201135.7|201286.6|201136.6|201287.5|201137.5|201285.1|201135.1|18
1635247430000|2021-10-26 11:23:50|201286.3|201136.3|201290.6|201140.6|201291.9|201141.9|201286|201136|22
1635247440000|2021-10-26 11:24:00|201290.4|201140.4|201290.8|201140.8|201292.8|201142.8|201288.4|201138.4|15
1635247450000|2021-10-26 11:24:10|201291|201141|201342.8|201192.8|201342.8|201192.8|201290.1|201140.1|27
1635247460000|2021-10-26 11:24:20|201345.6|201195.6|201339.1|201189.1|201350.2|201200.2|201336.8|201186.8|31
1635247470000|2021-10-26 11:24:30|201339.8|201189.8|201345.4|201195.4|201370.4|201220.4|201339.8|201189.8|36
1635247480000|2021-10-26 11:24:40|201349.1|201199.1|201343.1|201193.1|201349.1|201199.1|201342.8|201192.8|27
1635247490000|2021-10-26 11:24:50|201342.6|201192.6|201344.2|201194.2|201344.9|201194.9|201342.1|201192.1|20
1635247500000|2021-10-26 11:25:00|201343.9|201193.9|201344.4|201194.4|201348|201198|201343.5|201193.5|20
1635247510000|2021-10-26 11:25:10|201344.7|201194.7|201340.9|201190.9|201344.9|201194.9|201340.9|201190.9|25
1635247520000|2021-10-26 11:25:20|201340|201190|201336.7|201186.7|201342.1|201192.1|201335.7|201185.7|21
1635247530000|2021-10-26 11:25:30|201338.3|201188.3|201341.3|201191.3|201346|201196|201337.7|201187.7|29
1635247540000|2021-10-26 11:25:40|201342.2|201192.2|201344.2|201194.2|201344.6|201194.6|201340.4|201190.4|16
1635247550000|2021-10-26 11:25:50|201342.6|201192.6|201377.3|201227.3|201377.8|201227.8|201342.6|201192.6|34
1635247560000|2021-10-26 11:26:00|201377|201227|201380.8|201230.8|201380.8|201230.8|201375.5|201225.5|27
1635247570000|2021-10-26 11:26:10|201379.6|201229.6|201382.3|201232.3|201385.2|201235.2|201378.9|201228.9|21
1635247580000|2021-10-26 11:26:20|201382|201232|201393.5|201243.5|201401.5|201251.5|201382|201232|21
1635247590000|2021-10-26 11:26:30|201390.1|201240.1|201395.8|201245.8|201395.8|201245.8|201390.1|201240.1|22
1635247600000|2021-10-26 11:26:40|201394.2|201244.2|201399.3|201249.3|201402.4|201252.4|201393.6|201243.6|21
1635247610000|2021-10-26 11:26:50|201403.3|201253.3|201393.6|201243.6|201403.3|201253.3|201386|201236|24
1635247620000|2021-10-26 11:27:00|201393|201243|201400.7|201250.7|201408.4|201258.4|201393|201243|20
1635247630000|2021-10-26 11:27:10|201401.2|201251.2|201398.6|201248.6|201403.6|201253.6|201398.2|201248.2|17
1635247640000|2021-10-26 11:27:20|201400|201250|201401.6|201251.6|201402.9|201252.9|201399.1|201249.1|14
1635247650000|2021-10-26 11:27:30|201402.4|201252.4|201391.7|201241.7|201402.4|201252.4|201390.8|201240.8|19
1635247660000|2021-10-26 11:27:40|201389|201239|201387.5|201237.5|201398.6|201248.6|201385.9|201235.9|30
1635247670000|2021-10-26 11:27:50|201386.2|201236.2|201380.2|201230.2|201389|201239|201378.7|201228.7|22
1635247680000|2021-10-26 11:28:00|201379.7|201229.7|201381.1|201231.1|201384.6|201234.6|201378.6|201228.6|21
1635247690000|2021-10-26 11:28:10|201380.4|201230.4|201341.8|201191.8|201380.4|201230.4|201339.7|201189.7|20
1635247700000|2021-10-26 11:28:20|201341.7|201191.7|201339.6|201189.6|201347.1|201197.1|201335.7|201185.7|23
1635247710000|2021-10-26 11:28:30|201340.5|201190.5|201336.7|201186.7|201340.5|201190.5|201336.7|201186.7|14
1635247720000|2021-10-26 11:28:40|201337.7|201187.7|201335.7|201185.7|201338.5|201188.5|201335.7|201185.7|17
1635247730000|2021-10-26 11:28:50|201335.2|201185.2|201337.2|201187.2|201337.7|201187.7|201335.2|201185.2|12
1635247740000|2021-10-26 11:29:00|201336.4|201186.4|201346.1|201196.1|201347.1|201197.1|201336.4|201186.4|23
1635247750000|2021-10-26 11:29:10|201345.6|201195.6|201346.2|201196.2|201347.6|201197.6|201343.4|201193.4|18
1635247760000|2021-10-26 11:29:20|201345.7|201195.7|201342|201192|201347.6|201197.6|201342|201192|17
1635247770000|2021-10-26 11:29:30|201343.5|201193.5|201348|201198|201348.2|201198.2|201342|201192|28
1635247780000|2021-10-26 11:29:40|201347.3|201197.3|201343.6|201193.6|201347.3|201197.3|201342.9|201192.9|22
1635247790000|2021-10-26 11:29:50|201345.7|201195.7|201339.4|201189.4|201347.4|201197.4|201337.9|201187.9|20
1635247800000|2021-10-26 11:30:00|201339.9|201189.9|201341.6|201191.6|201344.7|201194.7|201332.5|201182.5|25
1635247810000|2021-10-26 11:30:10|201342.3|201192.3|201334.3|201184.3|201343.4|201193.4|201333.4|201183.4|28
1635247820000|2021-10-26 11:30:20|201334.2|201184.2|201330.4|201180.4|201338|201188|201330.4|201180.4|22
1635247830000|2021-10-26 11:30:30|201330|201180|201329.7|201179.7|201330.9|201180.9|201328.8|201178.8|24
1635247840000|2021-10-26 11:30:40|201329.4|201179.4|201326.4|201176.4|201331.8|201181.8|201325.9|201175.9|22
1635247850000|2021-10-26 11:30:50|201326.9|201176.9|201326.3|201176.3|201328.5|201178.5|201325.1|201175.1|24
1635247860000|2021-10-26 11:31:00|201326.4|201176.4|201326.5|201176.5|201326.9|201176.9|201324.9|201174.9|16
1635247870000|2021-10-26 11:31:10|201326.9|201176.9|201325.8|201175.8|201326.9|201176.9|201324.6|201174.6|17
1635247880000|2021-10-26 11:31:20|201325.5|201175.5|201332.4|201182.4|201332.4|201182.4|201325.5|201175.5|20
1635247890000|2021-10-26 11:31:30|201332.2|201182.2|201330.6|201180.6|201332.2|201182.2|201328.7|201178.7|12
1635247900000|2021-10-26 11:31:40|201330.2|201180.2|201331.1|201181.1|201332.1|201182.1|201330.1|201180.1|18
1635247910000|2021-10-26 11:31:50|201331.5|201181.5|201331.7|201181.7|201331.8|201181.8|201331.4|201181.4|6
1635247920000|2021-10-26 11:32:00|201331.1|201181.1|201330.3|201180.3|201331.1|201181.1|201327.5|201177.5|17
1635247930000|2021-10-26 11:32:10|201330.5|201180.5|201335.9|201185.9|201336.6|201186.6|201330.4|201180.4|19
1635247940000|2021-10-26 11:32:20|201338.2|201188.2|201345.2|201195.2|201345.2|201195.2|201334.1|201184.1|18
1635247950000|2021-10-26 11:32:30|201343.3|201193.3|201337.5|201187.5|201344.3|201194.3|201337.5|201187.5|24
1635247960000|2021-10-26 11:32:40|201334|201184|201338.8|201188.8|201339.6|201189.6|201333.8|201183.8|26
1635247970000|2021-10-26 11:32:50|201338.4|201188.4|201337.7|201187.7|201339.9|201189.9|201337.6|201187.6|16
1635247980000|2021-10-26 11:33:00|201333.7|201183.7|201335.7|201185.7|201337.1|201187.1|201333.7|201183.7|13
1635247990000|2021-10-26 11:33:10|201336.1|201186.1|201334.7|201184.7|201336.5|201186.5|201334.7|201184.7|20
1635248000000|2021-10-26 11:33:20|201334.1|201184.1|201335.7|201185.7|201336|201186|201333.9|201183.9|18
1635248010000|2021-10-26 11:33:30|201336.2|201186.2|201337.2|201187.2|201340.1|201190.1|201336.2|201186.2|23
1635248020000|2021-10-26 11:33:40|201337|201187|201338.8|201188.8|201339.5|201189.5|201336.6|201186.6|21
1635248030000|2021-10-26 11:33:50|201338.6|201188.6|201337.7|201187.7|201339.2|201189.2|201337.7|201187.7|12
1635248040000|2021-10-26 11:34:00|201337.9|201187.9|201339.6|201189.6|201341.7|201191.7|201337|201187|18
1635248050000|2021-10-26 11:34:10|201340|201190|201341.9|201191.9|201346.2|201196.2|201339.1|201189.1|26
1635248060000|2021-10-26 11:34:20|201341.3|201191.3|201346.5|201196.5|201350.9|201200.9|201340.9|201190.9|22
1635248070000|2021-10-26 11:34:30|201346.9|201196.9|201362.2|201212.2|201366|201216|201346.9|201196.9|28
1635248080000|2021-10-26 11:34:40|201362.9|201212.9|201363.9|201213.9|201364.5|201214.5|201362.9|201212.9|12
1635248090000|2021-10-26 11:34:50|201363.3|201213.3|201363.6|201213.6|201366.6|201216.6|201362.8|201212.8|9
1635248100000|2021-10-26 11:35:00|201364.5|201214.5|201367.4|201217.4|201367.6|201217.6|201364|201214|10
1635248110000|2021-10-26 11:35:10|201366.8|201216.8|201363.6|201213.6|201366.8|201216.8|201362.6|201212.6|9
1635248120000|2021-10-26 11:35:20|201363.9|201213.9|201366.8|201216.8|201367.7|201217.7|201363.9|201213.9|13
1635248130000|2021-10-26 11:35:30|201365.5|201215.5|201366.8|201216.8|201369.1|201219.1|201365.5|201215.5|21
1635248140000|2021-10-26 11:35:40|201367.2|201217.2|201368.1|201218.1|201369.5|201219.5|201366.5|201216.5|17
1635248150000|2021-10-26 11:35:50|201369.5|201219.5|201371.2|201221.2|201371.4|201221.4|201367.6|201217.6|20
1635248160000|2021-10-26 11:36:00|201371|201221|201377.4|201227.4|201377.4|201227.4|201369.6|201219.6|23
1635248170000|2021-10-26 11:36:10|201371.9|201221.9|201366.7|201216.7|201376.3|201226.3|201363.7|201213.7|25
1635248180000|2021-10-26 11:36:20|201366.4|201216.4|201369.1|201219.1|201369.7|201219.7|201366.4|201216.4|17
1635248190000|2021-10-26 11:36:30|201369|201219|201372.2|201222.2|201373.3|201223.3|201366.5|201216.5|22
1635248200000|2021-10-26 11:36:40|201372.5|201222.5|201384|201234|201390.3|201240.3|201372.5|201222.5|24
1635248210000|2021-10-26 11:36:50|201383.2|201233.2|201384.9|201234.9|201388.1|201238.1|201383.2|201233.2|24
1635248220000|2021-10-26 11:37:00|201386.8|201236.8|201384.4|201234.4|201394|201244|201380.9|201230.9|18
1635248230000|2021-10-26 11:37:10|201385|201235|201394.8|201244.8|201396.8|201246.8|201385|201235|19
1635248240000|2021-10-26 11:37:20|201394.9|201244.9|201396.3|201246.3|201397.9|201247.9|201393.3|201243.3|20
1635248250000|2021-10-26 11:37:30|201396.1|201246.1|201400.8|201250.8|201401.9|201251.9|201390.1|201240.1|28
1635248260000|2021-10-26 11:37:40|201399.6|201249.6|201399.6|201249.6|201402.9|201252.9|201393.2|201243.2|26
1635248270000|2021-10-26 11:37:50|201393.1|201243.1|201392.4|201242.4|201400.7|201250.7|201391.1|201241.1|25
1635248280000|2021-10-26 11:38:00|201392|201242|201394.8|201244.8|201395.5|201245.5|201387.6|201237.6|21
1635248290000|2021-10-26 11:38:10|201394.9|201244.9|201395.6|201245.6|201396.9|201246.9|201391.3|201241.3|15
1635248300000|2021-10-26 11:38:20|201394.2|201244.2|201390.4|201240.4|201394.7|201244.7|201390.4|201240.4|14
1635248310000|2021-10-26 11:38:30|201390|201240|201396.6|201246.6|201396.9|201246.9|201389.9|201239.9|17
1635248320000|2021-10-26 11:38:40|201399.4|201249.4|201393.5|201243.5|201399.4|201249.4|201392.8|201242.8|14
1635248330000|2021-10-26 11:38:50|201393.4|201243.4|201383.4|201233.4|201393.4|201243.4|201383.4|201233.4|20
1635248340000|2021-10-26 11:39:00|201384.2|201234.2|201385|201235|201386.9|201236.9|201383.1|201233.1|23
1635248350000|2021-10-26 11:39:10|201385.3|201235.3|201386.3|201236.3|201387.4|201237.4|201385.1|201235.1|13
1635248360000|2021-10-26 11:39:20|201386.4|201236.4|201386.5|201236.5|201387|201237|201384.7|201234.7|18
1635248370000|2021-10-26 11:39:30|201386.1|201236.1|201384.6|201234.6|201386.8|201236.8|201383.9|201233.9|18
1635248380000|2021-10-26 11:39:40|201384.3|201234.3|201387.1|201237.1|201387.1|201237.1|201382.7|201232.7|18
1635248390000|2021-10-26 11:39:50|201387.2|201237.2|201388.5|201238.5|201389.5|201239.5|201385|201235|21
1635248400000|2021-10-26 11:40:00|201388.4|201238.4|201390.7|201240.7|201390.7|201240.7|201387.8|201237.8|16
1635248410000|2021-10-26 11:40:10|201390.1|201240.1|201385.3|201235.3|201391|201241|201385.3|201235.3|15
1635248420000|2021-10-26 11:40:20|201385.1|201235.1|201387.2|201237.2|201387.6|201237.6|201385.1|201235.1|15
1635248430000|2021-10-26 11:40:30|201387.4|201237.4|201388.7|201238.7|201390.3|201240.3|201387.4|201237.4|17
1635248440000|2021-10-26 11:40:40|201388.3|201238.3|201387.1|201237.1|201389.5|201239.5|201386.1|201236.1|13
1635248450000|2021-10-26 11:40:50|201388.2|201238.2|201424.3|201274.3|201427|201277|201388.1|201238.1|30
1635248460000|2021-10-26 11:41:00|201424.4|201274.4|201424.3|201274.3|201424.4|201274.4|201422.1|201272.1|17
1635248470000|2021-10-26 11:41:10|201424.5|201274.5|201425.2|201275.2|201426.6|201276.6|201423.4|201273.4|17
1635248480000|2021-10-26 11:41:20|201423.6|201273.6|201428.9|201278.9|201433.7|201283.7|201423.5|201273.5|17
1635248490000|2021-10-26 11:41:30|201429.6|201279.6|201430.9|201280.9|201433.4|201283.4|201428|201278|19
1635248500000|2021-10-26 11:41:40|201430.6|201280.6|201428.2|201278.2|201430.6|201280.6|201428.2|201278.2|18
1635248510000|2021-10-26 11:41:50|201428.5|201278.5|201429.6|201279.6|201433.1|201283.1|201426|201276|15
1635248520000|2021-10-26 11:42:00|201431.9|201281.9|201427.9|201277.9|201432.5|201282.5|201427.9|201277.9|16
1635248530000|2021-10-26 11:42:10|201426.1|201276.1|201427.7|201277.7|201428.4|201278.4|201426|201276|17
1635248540000|2021-10-26 11:42:20|201428.3|201278.3|201423.7|201273.7|201428.4|201278.4|201421.2|201271.2|20
1635248550000|2021-10-26 11:42:30|201424.2|201274.2|201424.1|201274.1|201428.4|201278.4|201423.8|201273.8|20
1635248560000|2021-10-26 11:42:40|201424.4|201274.4|201423.7|201273.7|201427|201277|201423.5|201273.5|18
1635248570000|2021-10-26 11:42:50|201422.7|201272.7|201424.5|201274.5|201426|201276|201422.3|201272.3|13
1635248580000|2021-10-26 11:43:00|201425.6|201275.6|201423.4|201273.4|201426|201276|201420.7|201270.7|11
1635248590000|2021-10-26 11:43:10|201423.3|201273.3|201418.9|201268.9|201423.3|201273.3|201418.9|201268.9|16
1635248600000|2021-10-26 11:43:20|201420.9|201270.9|201420.3|201270.3|201421.3|201271.3|201419.4|201269.4|9
1635248610000|2021-10-26 11:43:30|201421.1|201271.1|201426.8|201276.8|201427.8|201277.8|201420|201270|15
1635248620000|2021-10-26 11:43:40|201424.8|201274.8|201420.2|201270.2|201426.8|201276.8|201416.9|201266.9|24
1635248630000|2021-10-26 11:43:50|201419.3|201269.3|201433.5|201283.5|201435.7|201285.7|201418.9|201268.9|14
1635248640000|2021-10-26 11:44:00|201432.8|201282.8|201433.1|201283.1|201442.4|201292.4|201430.2|201280.2|28
1635248650000|2021-10-26 11:44:10|201434|201284|201433.9|201283.9|201438|201288|201433.9|201283.9|20
1635248660000|2021-10-26 11:44:20|201433.5|201283.5|201436.9|201286.9|201437|201287|201433|201283|12
1635248670000|2021-10-26 11:44:30|201436.6|201286.6|201440.6|201290.6|201442.3|201292.3|201435.5|201285.5|23
1635248680000|2021-10-26 11:44:40|201441.8|201291.8|201441.6|201291.6|201444.4|201294.4|201441.2|201291.2|18
1635248690000|2021-10-26 11:44:50|201443.2|201293.2|201479.9|201329.9|201483|201333|201443|201293|23
1635248700000|2021-10-26 11:45:00|201475|201325|201475|201325|201477.5|201327.5|201475|201325|20
1635248710000|2021-10-26 11:45:10|201476|201326|201512.7|201362.7|201512.7|201362.7|201473.8|201323.8|21
1635248720000|2021-10-26 11:45:20|201510.8|201360.8|201522.3|201372.3|201532.6|201382.6|201510.8|201360.8|28
1635248730000|2021-10-26 11:45:30|201522.1|201372.1|201522.9|201372.9|201524.8|201374.8|201520.3|201370.3|21
1635248740000|2021-10-26 11:45:40|201522|201372|201520.5|201370.5|201527|201377|201520.3|201370.3|14
1635248750000|2021-10-26 11:45:50|201518.3|201368.3|201546.6|201396.6|201546.6|201396.6|201518.3|201368.3|19
1635248760000|2021-10-26 11:46:00|201545.1|201395.1|201537.1|201387.1|201545.1|201395.1|201533.9|201383.9|33
1635248770000|2021-10-26 11:46:10|201538.5|201388.5|201541.5|201391.5|201543.7|201393.7|201538.5|201388.5|21
1635248780000|2021-10-26 11:46:20|201538|201388|201539.7|201389.7|201551.8|201401.8|201537.7|201387.7|31
1635248790000|2021-10-26 11:46:30|201539.6|201389.6|201542.9|201392.9|201546.6|201396.6|201539.6|201389.6|30
1635248800000|2021-10-26 11:46:40|201543.1|201393.1|201533.5|201383.5|201543.9|201393.9|201533.3|201383.3|19
1635248810000|2021-10-26 11:46:50|201534.2|201384.2|201538.5|201388.5|201540.7|201390.7|201531.2|201381.2|30
1635248820000|2021-10-26 11:47:00|201539.2|201389.2|201540.5|201390.5|201540.5|201390.5|201537.7|201387.7|27
1635248830000|2021-10-26 11:47:10|201540.6|201390.6|201538.1|201388.1|201540.6|201390.6|201537.6|201387.6|23
1635248840000|2021-10-26 11:47:20|201537.6|201387.6|201544.9|201394.9|201548.1|201398.1|201537.6|201387.6|28
1635248850000|2021-10-26 11:47:30|201544.1|201394.1|201540.5|201390.5|201549.5|201399.5|201537.8|201387.8|22
1635248860000|2021-10-26 11:47:40|201540.4|201390.4|201543.9|201393.9|201544.1|201394.1|201537.5|201387.5|25
1635248870000|2021-10-26 11:47:50|201543.3|201393.3|201551.5|201401.5|201555.5|201405.5|201543.3|201393.3|27
1635248880000|2021-10-26 11:48:00|201551.6|201401.6|201551.8|201401.8|201553.1|201403.1|201551.4|201401.4|18
1635248890000|2021-10-26 11:48:10|201551.6|201401.6|201552.4|201402.4|201553.5|201403.5|201548.3|201398.3|19
1635248900000|2021-10-26 11:48:20|201554.5|201404.5|201554.5|201404.5|201554.5|201404.5|201549|201399|16
1635248910000|2021-10-26 11:48:30|201554.6|201404.6|201556.8|201406.8|201557.3|201407.3|201552|201402|12
1635248920000|2021-10-26 11:48:40|201556.5|201406.5|201554.5|201404.5|201556.7|201406.7|201554.5|201404.5|12
1635248930000|2021-10-26 11:48:50|201557.5|201407.5|201555.4|201405.4|201557.7|201407.7|201554.7|201404.7|14
1635248940000|2021-10-26 11:49:00|201554.5|201404.5|201555.6|201405.6|201557.4|201407.4|201554.4|201404.4|10
1635248950000|2021-10-26 11:49:10|201553.2|201403.2|201545.1|201395.1|201553.6|201403.6|201542.6|201392.6|14
1635248960000|2021-10-26 11:49:20|201545.8|201395.8|201543.6|201393.6|201547.1|201397.1|201543.3|201393.3|21
1635248970000|2021-10-26 11:49:30|201550.5|201400.5|201549.8|201399.8|201550.5|201400.5|201546.6|201396.6|18
1635248980000|2021-10-26 11:49:40|201549.6|201399.6|201550.4|201400.4|201551.7|201401.7|201549.6|201399.6|15
1635248990000|2021-10-26 11:49:50|201550.6|201400.6|201549|201399|201550.6|201400.6|201547.7|201397.7|15
1635249000000|2021-10-26 11:50:00|201549.9|201399.9|201547.6|201397.6|201549.9|201399.9|201542.3|201392.3|21
1635249010000|2021-10-26 11:50:10|201547.5|201397.5|201547.3|201397.3|201549.8|201399.8|201546.3|201396.3|14
1635249020000|2021-10-26 11:50:20|201547.9|201397.9|201549.4|201399.4|201550.5|201400.5|201547.9|201397.9|12
1635249030000|2021-10-26 11:50:30|201549.2|201399.2|201557.1|201407.1|201557.4|201407.4|201549.2|201399.2|16
1635249040000|2021-10-26 11:50:40|201557.3|201407.3|201553.7|201403.7|201557.3|201407.3|201553|201403|16
1635249050000|2021-10-26 11:50:50|201553.8|201403.8|201550.6|201400.6|201555.7|201405.7|201549.1|201399.1|26
1635249060000|2021-10-26 11:51:00|201549.2|201399.2|201550.8|201400.8|201551.7|201401.7|201547.9|201397.9|18
1635249070000|2021-10-26 11:51:10|201550.4|201400.4|201549.7|201399.7|201550.4|201400.4|201548|201398|21
1635249080000|2021-10-26 11:51:20|201549.9|201399.9|201546.5|201396.5|201550|201400|201546.5|201396.5|23
1635249090000|2021-10-26 11:51:30|201547.5|201397.5|201545|201395|201548.4|201398.4|201544.9|201394.9|15
1635249100000|2021-10-26 11:51:40|201544.9|201394.9|201542|201392|201544.9|201394.9|201541.4|201391.4|22
1635249110000|2021-10-26 11:51:50|201541.4|201391.4|201549.1|201399.1|201549.1|201399.1|201541.4|201391.4|20
1635249120000|2021-10-26 11:52:00|201548.3|201398.3|201474.5|201324.5|201548.3|201398.3|201470.5|201320.5|34
1635249130000|2021-10-26 11:52:10|201474.3|201324.3|201460.8|201310.8|201478.1|201328.1|201459.9|201309.9|32
1635249140000|2021-10-26 11:52:20|201462.6|201312.6|201457.9|201307.9|201462.6|201312.6|201457|201307|18
1635249150000|2021-10-26 11:52:30|201457.6|201307.6|201429.8|201279.8|201458.6|201308.6|201423.7|201273.7|25
1635249160000|2021-10-26 11:52:40|201429.5|201279.5|201411.3|201261.3|201430.2|201280.2|201408.9|201258.9|26
1635249170000|2021-10-26 11:52:50|201411.2|201261.2|201419.2|201269.2|201420|201270|201411.2|201261.2|21
1635249180000|2021-10-26 11:53:00|201420|201270|201422.2|201272.2|201423.1|201273.1|201418.7|201268.7|24
1635249190000|2021-10-26 11:53:10|201422|201272|201418.7|201268.7|201423.8|201273.8|201418.7|201268.7|19
1635249200000|2021-10-26 11:53:20|201416.5|201266.5|201419.4|201269.4|201419.4|201269.4|201415.9|201265.9|22
1635249210000|2021-10-26 11:53:30|201419.3|201269.3|201418.4|201268.4|201419.7|201269.7|201417.8|201267.8|19
1635249220000|2021-10-26 11:53:40|201419.2|201269.2|201421.4|201271.4|201422.2|201272.2|201418.3|201268.3|18
1635249230000|2021-10-26 11:53:50|201417.6|201267.6|201419.3|201269.3|201419.7|201269.7|201417.6|201267.6|17
1635249240000|2021-10-26 11:54:00|201419.1|201269.1|201423.7|201273.7|201425.3|201275.3|201419|201269|23
1635249250000|2021-10-26 11:54:10|201423.1|201273.1|201428.4|201278.4|201429.9|201279.9|201423.1|201273.1|22
1635249260000|2021-10-26 11:54:20|201428.8|201278.8|201425.2|201275.2|201428.8|201278.8|201424.3|201274.3|15
1635249270000|2021-10-26 11:54:30|201425.6|201275.6|201426.9|201276.9|201427.6|201277.6|201425|201275|15
1635249280000|2021-10-26 11:54:40|201427.4|201277.4|201428.3|201278.3|201429.3|201279.3|201427.3|201277.3|12
1635249290000|2021-10-26 11:54:50|201429.4|201279.4|201460.8|201310.8|201470.1|201320.1|201429.4|201279.4|31
1635249300000|2021-10-26 11:55:00|201461|201311|201460.2|201310.2|201463.5|201313.5|201460.2|201310.2|23
1635249310000|2021-10-26 11:55:10|201462.2|201312.2|201468.5|201318.5|201470.9|201320.9|201462.2|201312.2|20
1635249320000|2021-10-26 11:55:20|201468.3|201318.3|201486.6|201336.6|201489.3|201339.3|201468.2|201318.2|23
1635249330000|2021-10-26 11:55:30|201488|201338|201505.1|201355.1|201506.3|201356.3|201487.3|201337.3|37
1635249340000|2021-10-26 11:55:40|201505.3|201355.3|201498.2|201348.2|201505.3|201355.3|201497.3|201347.3|24
1635249350000|2021-10-26 11:55:50|201498.7|201348.7|201497.8|201347.8|201498.7|201348.7|201497.1|201347.1|14
1635249360000|2021-10-26 11:56:00|201498.2|201348.2|201512.4|201362.4|201512.4|201362.4|201497.1|201347.1|21
1635249370000|2021-10-26 11:56:10|201515.9|201365.9|201507.5|201357.5|201515.9|201365.9|201506.8|201356.8|24
1635249380000|2021-10-26 11:56:20|201507.4|201357.4|201510.7|201360.7|201512.8|201362.8|201507.4|201357.4|21
1635249390000|2021-10-26 11:56:30|201512.2|201362.2|201512|201362|201513.5|201363.5|201510.2|201360.2|27
1635249400000|2021-10-26 11:56:40|201512.1|201362.1|201488.9|201338.9|201515|201365|201477.9|201327.9|24
1635249410000|2021-10-26 11:56:50|201493.2|201343.2|201483.1|201333.1|201493.2|201343.2|201474.6|201324.6|18
1635249420000|2021-10-26 11:57:00|201482|201332|201479.1|201329.1|201483.8|201333.8|201479.1|201329.1|12
1635249430000|2021-10-26 11:57:10|201479|201329|201477.1|201327.1|201479.7|201329.7|201476.8|201326.8|19
1635249440000|2021-10-26 11:57:20|201477.9|201327.9|201476.9|201326.9|201481.7|201331.7|201476.3|201326.3|20
1635249450000|2021-10-26 11:57:30|201475|201325|201469.1|201319.1|201475|201325|201467.1|201317.1|25
1635249460000|2021-10-26 11:57:40|201464.1|201314.1|201467|201317|201467.9|201317.9|201464.1|201314.1|14
1635249470000|2021-10-26 11:57:50|201467.3|201317.3|201466|201316|201468.5|201318.5|201464.7|201314.7|19
1635249480000|2021-10-26 11:58:00|201466.1|201316.1|201452.4|201302.4|201467.4|201317.4|201452.4|201302.4|30
1635249490000|2021-10-26 11:58:10|201450.7|201300.7|201433.3|201283.3|201451.3|201301.3|201432.7|201282.7|26
1635249500000|2021-10-26 11:58:20|201433.8|201283.8|201444|201294|201452.4|201302.4|201433.2|201283.2|26
1635249510000|2021-10-26 11:58:30|201445.1|201295.1|201455.8|201305.8|201458|201308|201445.1|201295.1|16
1635249520000|2021-10-26 11:58:40|201455.5|201305.5|201454.2|201304.2|201458.3|201308.3|201452.9|201302.9|28
1635249530000|2021-10-26 11:58:50|201455|201305|201467.7|201317.7|201469.7|201319.7|201455|201305|30
1635249540000|2021-10-26 11:59:00|201462.3|201312.3|201456|201306|201462.3|201312.3|201453.1|201303.1|19
1635249550000|2021-10-26 11:59:10|201456.5|201306.5|201456.8|201306.8|201456.8|201306.8|201453.1|201303.1|19
1635249560000|2021-10-26 11:59:20|201456.6|201306.6|201462|201312|201463.2|201313.2|201455.6|201305.6|18
1635249570000|2021-10-26 11:59:30|201461.9|201311.9|201461.9|201311.9|201462.4|201312.4|201460.5|201310.5|18
1635249580000|2021-10-26 11:59:40|201461.5|201311.5|201471.9|201321.9|201473.5|201323.5|201461.5|201311.5|24
1635249590000|2021-10-26 11:59:50|201472.8|201322.8|201463.9|201313.9|201481.5|201331.5|201463.9|201313.9|33
1635249600000|2021-10-26 12:00:00|201467.2|201317.2|201462.3|201312.3|201474.6|201324.6|201462.3|201312.3|34
1635249610000|2021-10-26 12:00:10|201466.8|201316.8|201466.1|201316.1|201468.3|201318.3|201464.5|201314.5|27
1635249620000|2021-10-26 12:00:20|201465.9|201315.9|201484.3|201334.3|201486.4|201336.4|201463.1|201313.1|22
1635249630000|2021-10-26 12:00:30|201482.2|201332.2|201472.1|201322.1|201489.7|201339.7|201472.1|201322.1|32
1635249640000|2021-10-26 12:00:40|201472|201322|201479.9|201329.9|201480.7|201330.7|201472|201322|31
1635249650000|2021-10-26 12:00:50|201479.5|201329.5|201484.1|201334.1|201485.3|201335.3|201477.7|201327.7|22
1635249660000|2021-10-26 12:01:00|201483.3|201333.3|201484.4|201334.4|201496|201346|201480|201330|37
1635249670000|2021-10-26 12:01:10|201485.6|201335.6|201484.2|201334.2|201485.6|201335.6|201483.4|201333.4|13
1635249680000|2021-10-26 12:01:20|201486.2|201336.2|201480.2|201330.2|201488.3|201338.3|201476.1|201326.1|28
1635249690000|2021-10-26 12:01:30|201480.7|201330.7|201480.5|201330.5|201487.5|201337.5|201477.4|201327.4|28
1635249700000|2021-10-26 12:01:40|201480.7|201330.7|201483.5|201333.5|201484.2|201334.2|201479.6|201329.6|28
1635249710000|2021-10-26 12:01:50|201484.1|201334.1|201487.9|201337.9|201491.7|201341.7|201478.2|201328.2|30
1635249720000|2021-10-26 12:02:00|201486.9|201336.9|201487.7|201337.7|201488.8|201338.8|201481.7|201331.7|26
1635249730000|2021-10-26 12:02:10|201487.8|201337.8|201517.8|201367.8|201525.8|201375.8|201487.8|201337.8|34
1635249740000|2021-10-26 12:02:20|201518.6|201368.6|201517.9|201367.9|201523.1|201373.1|201508.5|201358.5|28
1635249750000|2021-10-26 12:02:30|201518.4|201368.4|201519.1|201369.1|201522.8|201372.8|201517.7|201367.7|27
1635249760000|2021-10-26 12:02:40|201519.4|201369.4|201512.3|201362.3|201521|201371|201511.1|201361.1|29
1635249770000|2021-10-26 12:02:50|201512.6|201362.6|201512.7|201362.7|201512.7|201362.7|201511|201361|18
1635249780000|2021-10-26 12:03:00|201512.1|201362.1|201510.1|201360.1|201512.6|201362.6|201509.6|201359.6|23
1635249790000|2021-10-26 12:03:10|201507.2|201357.2|201553.4|201403.4|201553.4|201403.4|201507.2|201357.2|21
1635249800000|2021-10-26 12:03:20|201553.7|201403.7|201552.7|201402.7|201554.6|201404.6|201551.4|201401.4|23
1635249810000|2021-10-26 12:03:30|201552.4|201402.4|201551.4|201401.4|201553.5|201403.5|201550.3|201400.3|22
1635249820000|2021-10-26 12:03:40|201546.8|201396.8|201542.9|201392.9|201549.9|201399.9|201542.8|201392.8|35
1635249830000|2021-10-26 12:03:50|201542.3|201392.3|201549.2|201399.2|201551.1|201401.1|201542.1|201392.1|21
1635249840000|2021-10-26 12:04:00|201547|201397|201547.8|201397.8|201549.7|201399.7|201546.8|201396.8|26
1635249850000|2021-10-26 12:04:10|201549.1|201399.1|201547.8|201397.8|201550.4|201400.4|201547.2|201397.2|22
1635249860000|2021-10-26 12:04:20|201549.6|201399.6|201541.4|201391.4|201549.6|201399.6|201540.6|201390.6|24
1635249870000|2021-10-26 12:04:30|201542.7|201392.7|201542.6|201392.6|201544|201394|201541.4|201391.4|18
1635249880000|2021-10-26 12:04:40|201543.1|201393.1|201507.1|201357.1|201543.1|201393.1|201505.2|201355.2|28
1635249890000|2021-10-26 12:04:50|201506.1|201356.1|201501.4|201351.4|201510.7|201360.7|201497.4|201347.4|17
1635249900000|2021-10-26 12:05:00|201497.3|201347.3|201495.2|201345.2|201505|201355|201492|201342|23
1635249910000|2021-10-26 12:05:10|201494.7|201344.7|201493.5|201343.5|201498.1|201348.1|201491.3|201341.3|15
1635249920000|2021-10-26 12:05:20|201499|201349|201495.7|201345.7|201499|201349|201493.7|201343.7|21
1635249930000|2021-10-26 12:05:30|201497.3|201347.3|201488|201338|201497.3|201347.3|201485.1|201335.1|26
1635249940000|2021-10-26 12:05:40|201484.7|201334.7|201476.6|201326.6|201484.7|201334.7|201471.6|201321.6|30
1635249950000|2021-10-26 12:05:50|201476|201326|201473.8|201323.8|201476.1|201326.1|201471.7|201321.7|23
1635249960000|2021-10-26 12:06:00|201474|201324|201470.1|201320.1|201476.6|201326.6|201470.1|201320.1|16
1635249970000|2021-10-26 12:06:10|201472.2|201322.2|201473|201323|201475.1|201325.1|201468.6|201318.6|16
1635249980000|2021-10-26 12:06:20|201472.7|201322.7|201483.7|201333.7|201486.4|201336.4|201471.4|201321.4|24
1635249990000|2021-10-26 12:06:30|201481.1|201331.1|201483.4|201333.4|201487.1|201337.1|201477.8|201327.8|25
1635250000000|2021-10-26 12:06:40|201481.7|201331.7|201483.4|201333.4|201486.6|201336.6|201479.4|201329.4|30
1635250010000|2021-10-26 12:06:50|201483.5|201333.5|201484.8|201334.8|201486.9|201336.9|201480.7|201330.7|25
1635250020000|2021-10-26 12:07:00|201485.6|201335.6|201490.1|201340.1|201490.6|201340.6|201480.4|201330.4|28
1635250030000|2021-10-26 12:07:10|201485.7|201335.7|201479.9|201329.9|201497.1|201347.1|201479.4|201329.4|23
1635250040000|2021-10-26 12:07:20|201481|201331|201487.3|201337.3|201489.1|201339.1|201479.5|201329.5|28
1635250050000|2021-10-26 12:07:30|201486.5|201336.5|201481.3|201331.3|201486.6|201336.6|201478.7|201328.7|24
1635250060000|2021-10-26 12:07:40|201482|201332|201509|201359|201514.1|201364.1|201480.8|201330.8|14
1635250070000|2021-10-26 12:07:50|201506.5|201356.5|201524.4|201374.4|201525.4|201375.4|201503.9|201353.9|28
1635250080000|2021-10-26 12:08:00|201525.2|201375.2|201521.7|201371.7|201527.1|201377.1|201521.3|201371.3|17
1635250090000|2021-10-26 12:08:10|201519.8|201369.8|201519.5|201369.5|201523.3|201373.3|201518.7|201368.7|29
1635250100000|2021-10-26 12:08:20|201520.3|201370.3|201519.1|201369.1|201520.3|201370.3|201517.9|201367.9|17
1635250110000|2021-10-26 12:08:30|201520.5|201370.5|201524.5|201374.5|201525.1|201375.1|201520.4|201370.4|19
1635250120000|2021-10-26 12:08:40|201525|201375|201519.6|201369.6|201525|201375|201519.5|201369.5|18
1635250130000|2021-10-26 12:08:50|201520.9|201370.9|201523.1|201373.1|201523.3|201373.3|201520.9|201370.9|23
1635250140000|2021-10-26 12:09:00|201523.3|201373.3|201522.2|201372.2|201524.1|201374.1|201520.7|201370.7|24
1635250150000|2021-10-26 12:09:10|201521.8|201371.8|201527.9|201377.9|201528.8|201378.8|201520.1|201370.1|25
1635250160000|2021-10-26 12:09:20|201532.6|201382.6|201521.8|201371.8|201543.1|201393.1|201520.6|201370.6|29
1635250170000|2021-10-26 12:09:30|201520.4|201370.4|201525.5|201375.5|201526.5|201376.5|201515.3|201365.3|26
1635250180000|2021-10-26 12:09:40|201526.2|201376.2|201518.4|201368.4|201526.2|201376.2|201518.4|201368.4|25
1635250190000|2021-10-26 12:09:50|201520.3|201370.3|201522.4|201372.4|201524.5|201374.5|201518.2|201368.2|25
1635250200000|2021-10-26 12:10:00|201522.9|201372.9|201519.9|201369.9|201523|201373|201518.1|201368.1|29
1635250210000|2021-10-26 12:10:10|201515.3|201365.3|201522.1|201372.1|201522.1|201372.1|201514.1|201364.1|27
1635250220000|2021-10-26 12:10:20|201522.4|201372.4|201520.9|201370.9|201526.7|201376.7|201518|201368|28
1635250230000|2021-10-26 12:10:30|201520.2|201370.2|201521.4|201371.4|201525.9|201375.9|201520.2|201370.2|21
1635250240000|2021-10-26 12:10:40|201519.6|201369.6|201517|201367|201521|201371|201512.2|201362.2|24
1635250250000|2021-10-26 12:10:50|201515.3|201365.3|201515.4|201365.4|201520.3|201370.3|201515.3|201365.3|12
1635250260000|2021-10-26 12:11:00|201516.7|201366.7|201517.9|201367.9|201518.8|201368.8|201507.7|201357.7|23
1635250270000|2021-10-26 12:11:10|201516.5|201366.5|201509.7|201359.7|201517.9|201367.9|201507.7|201357.7|20
1635250280000|2021-10-26 12:11:20|201509.1|201359.1|201507.1|201357.1|201510.9|201360.9|201507.1|201357.1|18
1635250290000|2021-10-26 12:11:30|201507.4|201357.4|201512.9|201362.9|201512.9|201362.9|201507.4|201357.4|15
1635250300000|2021-10-26 12:11:40|201512|201362|201513.8|201363.8|201515.2|201365.2|201511.4|201361.4|9
1635250310000|2021-10-26 12:11:50|201513.2|201363.2|201512.2|201362.2|201513.2|201363.2|201508.3|201358.3|12
1635250320000|2021-10-26 12:12:00|201512.3|201362.3|201509.5|201359.5|201513.5|201363.5|201508.4|201358.4|19
1635250330000|2021-10-26 12:12:10|201508.9|201358.9|201509.1|201359.1|201517.5|201367.5|201508.3|201358.3|30
1635250340000|2021-10-26 12:12:20|201514.5|201364.5|201516.7|201366.7|201521.9|201371.9|201513.5|201363.5|28
1635250350000|2021-10-26 12:12:30|201516.5|201366.5|201510.9|201360.9|201517.6|201367.6|201508.6|201358.6|24
1635250360000|2021-10-26 12:12:40|201511.4|201361.4|201467.2|201317.2|201513.9|201363.9|201466|201316|27
1635250370000|2021-10-26 12:12:50|201468.3|201318.3|201454.8|201304.8|201471.3|201321.3|201454.8|201304.8|16
1635250380000|2021-10-26 12:13:00|201455|201305|201476.5|201326.5|201481.6|201331.6|201451|201301|29
1635250390000|2021-10-26 12:13:10|201474.8|201324.8|201464.7|201314.7|201476.1|201326.1|201463|201313|29
1635250400000|2021-10-26 12:13:20|201464.3|201314.3|201465.8|201315.8|201468.9|201318.9|201462.1|201312.1|18
1635250410000|2021-10-26 12:13:30|201466.6|201316.6|201477.8|201327.8|201480.4|201330.4|201466.5|201316.5|25
1635250420000|2021-10-26 12:13:40|201477.9|201327.9|201499.8|201349.8|201508.9|201358.9|201477|201327|34
1635250430000|2021-10-26 12:13:50|201499.1|201349.1|201513.4|201363.4|201518.8|201368.8|201499.1|201349.1|21
1635250440000|2021-10-26 12:14:00|201515.7|201365.7|201520.5|201370.5|201533.2|201383.2|201515.3|201365.3|32
1635250450000|2021-10-26 12:14:10|201521|201371|201524.8|201374.8|201527|201377|201521|201371|18
1635250460000|2021-10-26 12:14:20|201525|201375|201555.5|201405.5|201556.8|201406.8|201523.5|201373.5|27
1635250470000|2021-10-26 12:14:30|201555.3|201405.3|201553.5|201403.5|201555.3|201405.3|201551.5|201401.5|24
1635250480000|2021-10-26 12:14:40|201553.2|201403.2|201549.9|201399.9|201553.2|201403.2|201548.8|201398.8|21
1635250490000|2021-10-26 12:14:50|201549.8|201399.8|201549.7|201399.7|201550.3|201400.3|201548|201398|23
1635250500000|2021-10-26 12:15:00|201548.5|201398.5|201509.4|201359.4|201548.7|201398.7|201509.4|201359.4|31
1635250510000|2021-10-26 12:15:10|201515.7|201365.7|201507.1|201357.1|201515.7|201365.7|201504.6|201354.6|25
1635250520000|2021-10-26 12:15:20|201507.9|201357.9|201545|201395|201548.5|201398.5|201507.1|201357.1|29
1635250530000|2021-10-26 12:15:30|201544.3|201394.3|201547.9|201397.9|201549.1|201399.1|201544.1|201394.1|26
1635250540000|2021-10-26 12:15:40|201548.3|201398.3|201554.8|201404.8|201559|201409|201547.7|201397.7|27
1635250550000|2021-10-26 12:15:50|201555.2|201405.2|201555.3|201405.3|201556.9|201406.9|201553.9|201403.9|24
1635250560000|2021-10-26 12:16:00|201555.9|201405.9|201553.5|201403.5|201556|201406|201551.3|201401.3|22
1635250570000|2021-10-26 12:16:10|201553.4|201403.4|201549.9|201399.9|201554.2|201404.2|201549.9|201399.9|27
1635250580000|2021-10-26 12:16:20|201549.5|201399.5|201517.7|201367.7|201554.1|201404.1|201510.9|201360.9|26
1635250590000|2021-10-26 12:16:30|201517|201367|201483.7|201333.7|201517|201367|201483.3|201333.3|30
1635250600000|2021-10-26 12:16:40|201481.1|201331.1|201471.4|201321.4|201481.1|201331.1|201466.4|201316.4|31
1635250610000|2021-10-26 12:16:50|201465.2|201315.2|201463.8|201313.8|201467.4|201317.4|201462|201312|30
1635250620000|2021-10-26 12:17:00|201464.6|201314.6|201469.6|201319.6|201472.9|201322.9|201455.5|201305.5|31
1635250630000|2021-10-26 12:17:10|201469.1|201319.1|201459.9|201309.9|201470.6|201320.6|201458.9|201308.9|21
1635250640000|2021-10-26 12:17:20|201458.4|201308.4|201442.1|201292.1|201469.2|201319.2|201435.8|201285.8|34
1635250650000|2021-10-26 12:17:30|201442.8|201292.8|201423.5|201273.5|201443.1|201293.1|201419.6|201269.6|28
1635250660000|2021-10-26 12:17:40|201418.8|201268.8|201418.1|201268.1|201419.2|201269.2|201412|201262|24
1635250670000|2021-10-26 12:17:50|201421|201271|201424.2|201274.2|201424.7|201274.7|201417.8|201267.8|24
1635250680000|2021-10-26 12:18:00|201423.9|201273.9|201421.2|201271.2|201425.1|201275.1|201421.2|201271.2|16
1635250690000|2021-10-26 12:18:10|201421.8|201271.8|201435.2|201285.2|201435.7|201285.7|201421.5|201271.5|28
1635250700000|2021-10-26 12:18:20|201434.8|201284.8|201436.6|201286.6|201450.4|201300.4|201434.5|201284.5|24
1635250710000|2021-10-26 12:18:30|201436.1|201286.1|201439.2|201289.2|201440.7|201290.7|201433.6|201283.6|26
1635250720000|2021-10-26 12:18:40|201436.5|201286.5|201432.7|201282.7|201439.5|201289.5|201430.2|201280.2|31
1635250730000|2021-10-26 12:18:50|201430.1|201280.1|201441.2|201291.2|201441.8|201291.8|201430.1|201280.1|30
1635250740000|2021-10-26 12:19:00|201441.1|201291.1|201424.5|201274.5|201444.9|201294.9|201419.2|201269.2|35
1635250750000|2021-10-26 12:19:10|201423.8|201273.8|201419.8|201269.8|201423.8|201273.8|201418.5|201268.5|28
1635250760000|2021-10-26 12:19:20|201419.5|201269.5|201422.2|201272.2|201422.2|201272.2|201399.6|201249.6|29
1635250770000|2021-10-26 12:19:30|201419.4|201269.4|201428|201278|201430.8|201280.8|201409.4|201259.4|34
1635250780000|2021-10-26 12:19:40|201429.8|201279.8|201467|201317|201467|201317|201428.4|201278.4|35
1635250790000|2021-10-26 12:19:50|201468.1|201318.1|201472|201322|201474|201324|201464.3|201314.3|29
1635250800000|2021-10-26 12:20:00|201471.1|201321.1|201497.3|201347.3|201500.6|201350.6|201468|201318|36
1635250810000|2021-10-26 12:20:10|201500.1|201350.1|201510.8|201360.8|201519.4|201369.4|201500.1|201350.1|34
1635250820000|2021-10-26 12:20:20|201514.3|201364.3|201510.2|201360.2|201514.3|201364.3|201506.3|201356.3|35
1635250830000|2021-10-26 12:20:30|201509.9|201359.9|201499.7|201349.7|201509.9|201359.9|201495.3|201345.3|29
1635250840000|2021-10-26 12:20:40|201499.9|201349.9|201504.8|201354.8|201512.2|201362.2|201495.8|201345.8|33
1635250850000|2021-10-26 12:20:50|201504.5|201354.5|201507.1|201357.1|201509.2|201359.2|201503.4|201353.4|29
1635250860000|2021-10-26 12:21:00|201503.3|201353.3|201508|201358|201508.5|201358.5|201502.9|201352.9|24
1635250870000|2021-10-26 12:21:10|201510.7|201360.7|201508.3|201358.3|201511.6|201361.6|201505.5|201355.5|25
1635250880000|2021-10-26 12:21:20|201509.3|201359.3|201511.6|201361.6|201512.1|201362.1|201504.6|201354.6|27
1635250890000|2021-10-26 12:21:30|201512|201362|201560.2|201410.2|201566|201416|201511.3|201361.3|34
1635250900000|2021-10-26 12:21:40|201559.5|201409.5|201556.4|201406.4|201560.2|201410.2|201552.9|201402.9|26
1635250910000|2021-10-26 12:21:50|201556.5|201406.5|201562.6|201412.6|201564.6|201414.6|201556.5|201406.5|26
1635250920000|2021-10-26 12:22:00|201563|201413|201557.6|201407.6|201563.3|201413.3|201555.8|201405.8|30
1635250930000|2021-10-26 12:22:10|201560.6|201410.6|201533.7|201383.7|201561.5|201411.5|201533.5|201383.5|31
1635250940000|2021-10-26 12:22:20|201533.4|201383.4|201506.6|201356.6|201542.1|201392.1|201506|201356|28
1635250950000|2021-10-26 12:22:30|201506.1|201356.1|201501.6|201351.6|201508.9|201358.9|201500.9|201350.9|26
1635250960000|2021-10-26 12:22:40|201502.9|201352.9|201464.7|201314.7|201502.9|201352.9|201456.9|201306.9|34
1635250970000|2021-10-26 12:22:50|201464.9|201314.9|201463.9|201313.9|201467.4|201317.4|201463.6|201313.6|25
1635250980000|2021-10-26 12:23:00|201464.9|201314.9|201461.8|201311.8|201464.9|201314.9|201461|201311|22
1635250990000|2021-10-26 12:23:10|201464|201314|201467.2|201317.2|201467.2|201317.2|201462.3|201312.3|22
1635251000000|2021-10-26 12:23:20|201466.8|201316.8|201464.7|201314.7|201466.8|201316.8|201461.3|201311.3|31
1635251010000|2021-10-26 12:23:30|201464.4|201314.4|201467.8|201317.8|201469.8|201319.8|201464.4|201314.4|25
1635251020000|2021-10-26 12:23:40|201468.8|201318.8|201460.1|201310.1|201468.8|201318.8|201460.1|201310.1|33
1635251030000|2021-10-26 12:23:50|201460.8|201310.8|201466.5|201316.5|201470.4|201320.4|201460.8|201310.8|36
1635251040000|2021-10-26 12:24:00|201466.4|201316.4|201464.6|201314.6|201472.4|201322.4|201464.2|201314.2|25
1635251050000|2021-10-26 12:24:10|201465.3|201315.3|201459.9|201309.9|201465.3|201315.3|201435.9|201285.9|33
1635251060000|2021-10-26 12:24:20|201459.3|201309.3|201445.9|201295.9|201460|201310|201445.9|201295.9|29
1635251070000|2021-10-26 12:24:30|201445.5|201295.5|201457.2|201307.2|201457.4|201307.4|201444.9|201294.9|17
1635251080000|2021-10-26 12:24:40|201458.2|201308.2|201469.2|201319.2|201502.9|201352.9|201456.7|201306.7|30
1635251090000|2021-10-26 12:24:50|201468.3|201318.3|201481.6|201331.6|201484.8|201334.8|201461|201311|31
1635251100000|2021-10-26 12:25:00|201480.4|201330.4|201465.5|201315.5|201485.8|201335.8|201462.9|201312.9|30
1635251110000|2021-10-26 12:25:10|201466.4|201316.4|201474.1|201324.1|201477.9|201327.9|201466.4|201316.4|22
1635251120000|2021-10-26 12:25:20|201474.5|201324.5|201493.1|201343.1|201509.5|201359.5|201473.8|201323.8|31
1635251130000|2021-10-26 12:25:30|201502.2|201352.2|201510.4|201360.4|201534.1|201384.1|201502.2|201352.2|37
1635251140000|2021-10-26 12:25:40|201510.6|201360.6|201536.6|201386.6|201542|201392|201496.2|201346.2|37
1635251150000|2021-10-26 12:25:50|201542.5|201392.5|201568.5|201418.5|201585|201435|201542.5|201392.5|35
1635251160000|2021-10-26 12:26:00|201569.1|201419.1|201569.4|201419.4|201573.4|201423.4|201567|201417|28
1635251170000|2021-10-26 12:26:10|201559.6|201409.6|201551.3|201401.3|201561.7|201411.7|201546.9|201396.9|32
1635251180000|2021-10-26 12:26:20|201550.7|201400.7|201549.7|201399.7|201552.9|201402.9|201546.3|201396.3|28
1635251190000|2021-10-26 12:26:30|201546.3|201396.3|201560.1|201410.1|201560.7|201410.7|201546.1|201396.1|31
1635251200000|2021-10-26 12:26:40|201559.6|201409.6|201543.8|201393.8|201562.3|201412.3|201543.8|201393.8|34
1635251210000|2021-10-26 12:26:50|201540.7|201390.7|201546|201396|201547|201397|201540.7|201390.7|28
1635251220000|2021-10-26 12:27:00|201547.8|201397.8|201552.7|201402.7|201552.8|201402.8|201541.9|201391.9|34
1635251230000|2021-10-26 12:27:10|201552.3|201402.3|201553.4|201403.4|201554|201404|201551.7|201401.7|13
1635251240000|2021-10-26 12:27:20|201553.7|201403.7|201560.6|201410.6|201562.6|201412.6|201553|201403|24
1635251250000|2021-10-26 12:27:30|201561.6|201411.6|201590.5|201440.5|201592.1|201442.1|201561.6|201411.6|26
1635251260000|2021-10-26 12:27:40|201595.8|201445.8|201621.4|201471.4|201630.6|201480.6|201589.7|201439.7|37
1635251270000|2021-10-26 12:27:50|201624.8|201474.8|201724|201574|201725.7|201575.7|201624.8|201474.8|35
1635251280000|2021-10-26 12:28:00|201721.1|201571.1|201723.5|201573.5|201728|201578|201714|201564|34
1635251290000|2021-10-26 12:28:10|201724.8|201574.8|201725.3|201575.3|201729.2|201579.2|201721.6|201571.6|30
1635251300000|2021-10-26 12:28:20|201724.7|201574.7|201673.3|201523.3|201727.1|201577.1|201671.3|201521.3|21
1635251310000|2021-10-26 12:28:30|201671.8|201521.8|201704.1|201554.1|201709.5|201559.5|201666|201516|34
1635251320000|2021-10-26 12:28:40|201705.5|201555.5|201679.4|201529.4|201705.5|201555.5|201678.1|201528.1|30
1635251330000|2021-10-26 12:28:50|201680|201530|201707.3|201557.3|201707.3|201557.3|201678.8|201528.8|21
1635251340000|2021-10-26 12:29:00|201706.6|201556.6|201721.6|201571.6|201722.9|201572.9|201705.7|201555.7|32
1635251350000|2021-10-26 12:29:10|201723.6|201573.6|201724.5|201574.5|201727.6|201577.6|201721.7|201571.7|25
1635251360000|2021-10-26 12:29:20|201723.7|201573.7|201720.3|201570.3|201724.4|201574.4|201718.5|201568.5|23
1635251370000|2021-10-26 12:29:30|201718.9|201568.9|201679.3|201529.3|201718.9|201568.9|201676.4|201526.4|27
1635251380000|2021-10-26 12:29:40|201677.3|201527.3|201674.3|201524.3|201677.3|201527.3|201672.8|201522.8|20
1635251390000|2021-10-26 12:29:50|201674.8|201524.8|201676.5|201526.5|201679|201529|201674.8|201524.8|23
1635251400000|2021-10-26 12:30:00|201676|201526|201649.5|201499.5|201677.3|201527.3|201648.1|201498.1|28
1635251410000|2021-10-26 12:30:10|201653.1|201503.1|201671.2|201521.2|201672.1|201522.1|201649.6|201499.6|32
1635251420000|2021-10-26 12:30:20|201666.9|201516.9|201660.6|201510.6|201673.5|201523.5|201657.7|201507.7|33
1635251430000|2021-10-26 12:30:30|201660.7|201510.7|201654.8|201504.8|201667.2|201517.2|201654|201504|32
1635251440000|2021-10-26 12:30:40|201654.9|201504.9|201637|201487|201657|201507|201636.4|201486.4|28
1635251450000|2021-10-26 12:30:50|201623.2|201473.2|201635.4|201485.4|201637|201487|201623.2|201473.2|35
1635251460000|2021-10-26 12:31:00|201632.1|201482.1|201594.2|201444.2|201632.1|201482.1|201593.7|201443.7|32
1635251470000|2021-10-26 12:31:10|201591.6|201441.6|201630.4|201480.4|201636.1|201486.1|201564.6|201414.6|39
1635251480000|2021-10-26 12:31:20|201627.5|201477.5|201603.5|201453.5|201627.5|201477.5|201603.5|201453.5|33
1635251490000|2021-10-26 12:31:30|201602.6|201452.6|201610.8|201460.8|201611.5|201461.5|201600.8|201450.8|34
1635251500000|2021-10-26 12:31:40|201611.9|201461.9|201603.5|201453.5|201641|201491|201603.5|201453.5|34
1635251510000|2021-10-26 12:31:50|201603|201453|201588.6|201438.6|201604.9|201454.9|201588.6|201438.6|31
1635251520000|2021-10-26 12:32:00|201589.3|201439.3|201589.2|201439.2|201594.2|201444.2|201585.8|201435.8|36
1635251530000|2021-10-26 12:32:10|201588.6|201438.6|201601.5|201451.5|201603.4|201453.4|201587.6|201437.6|29
1635251540000|2021-10-26 12:32:20|201600.8|201450.8|201600.7|201450.7|201605|201455|201598.3|201448.3|31
1635251550000|2021-10-26 12:32:30|201600.8|201450.8|201603.9|201453.9|201604|201454|201600.8|201450.8|19
1635251560000|2021-10-26 12:32:40|201603.8|201453.8|201602.8|201452.8|201605.6|201455.6|201599.9|201449.9|23
1635251570000|2021-10-26 12:32:50|201603.1|201453.1|201608|201458|201608.4|201458.4|201602.8|201452.8|22
1635251580000|2021-10-26 12:33:00|201607.5|201457.5|201605|201455|201609.5|201459.5|201602.5|201452.5|21
1635251590000|2021-10-26 12:33:10|201605.6|201455.6|201610.1|201460.1|201612.5|201462.5|201605.6|201455.6|27
1635251600000|2021-10-26 12:33:20|201610.8|201460.8|201598|201448|201612.2|201462.2|201597.5|201447.5|27
1635251610000|2021-10-26 12:33:30|201593.6|201443.6|201579.2|201429.2|201595.3|201445.3|201578.7|201428.7|31
1635251620000|2021-10-26 12:33:40|201579.6|201429.6|201581.5|201431.5|201581.5|201431.5|201576.1|201426.1|27
1635251630000|2021-10-26 12:33:50|201581.9|201431.9|201583.7|201433.7|201584.7|201434.7|201580.1|201430.1|30
1635251640000|2021-10-26 12:34:00|201583.5|201433.5|201617.3|201467.3|201618.4|201468.4|201583.5|201433.5|27
1635251650000|2021-10-26 12:34:10|201617.5|201467.5|201620|201470|201621.4|201471.4|201616.1|201466.1|32
1635251660000|2021-10-26 12:34:20|201619.7|201469.7|201638.3|201488.3|201638.5|201488.5|201619.7|201469.7|32
1635251670000|2021-10-26 12:34:30|201638|201488|201638.2|201488.2|201640.5|201490.5|201635.9|201485.9|25
1635251680000|2021-10-26 12:34:40|201639.2|201489.2|201636.4|201486.4|201640.4|201490.4|201636.4|201486.4|21
1635251690000|2021-10-26 12:34:50|201636.8|201486.8|201635.9|201485.9|201636.8|201486.8|201635.5|201485.5|22
1635251700000|2021-10-26 12:35:00|201636|201486|201630|201480|201636.4|201486.4|201630|201480|23
1635251710000|2021-10-26 12:35:10|201632.5|201482.5|201626.8|201476.8|201633.9|201483.9|201621.1|201471.1|29
1635251720000|2021-10-26 12:35:20|201623.7|201473.7|201640|201490|201640.4|201490.4|201622.4|201472.4|31
1635251730000|2021-10-26 12:35:30|201640.3|201490.3|201645.2|201495.2|201646|201496|201637.6|201487.6|33
1635251740000|2021-10-26 12:35:40|201644.9|201494.9|201661|201511|201670.3|201520.3|201643.1|201493.1|28
1635251750000|2021-10-26 12:35:50|201662.2|201512.2|201661.7|201511.7|201668.4|201518.4|201658.4|201508.4|29
1635251760000|2021-10-26 12:36:00|201665.4|201515.4|201652|201502|201665.4|201515.4|201649.8|201499.8|30
1635251770000|2021-10-26 12:36:10|201651.7|201501.7|201651.5|201501.5|201652|201502|201650.6|201500.6|18
1635251780000|2021-10-26 12:36:20|201652.1|201502.1|201671.8|201521.8|201672.5|201522.5|201649.3|201499.3|24
1635251790000|2021-10-26 12:36:30|201669.9|201519.9|201683.5|201533.5|201683.5|201533.5|201668.8|201518.8|33
1635251800000|2021-10-26 12:36:40|201683.6|201533.6|201676.4|201526.4|201684.8|201534.8|201673.5|201523.5|33
1635251810000|2021-10-26 12:36:50|201676.7|201526.7|201677.2|201527.2|201678.7|201528.7|201673.6|201523.6|27
1635251820000|2021-10-26 12:37:00|201678.5|201528.5|201666.1|201516.1|201682.6|201532.6|201665.7|201515.7|29
1635251830000|2021-10-26 12:37:10|201666.3|201516.3|201668|201518|201674.9|201524.9|201662.5|201512.5|29
1635251840000|2021-10-26 12:37:20|201672.3|201522.3|201664.5|201514.5|201672.3|201522.3|201662.1|201512.1|20
1635251850000|2021-10-26 12:37:30|201660.2|201510.2|201653.7|201503.7|201660.2|201510.2|201645.9|201495.9|26
1635251860000|2021-10-26 12:37:40|201652.8|201502.8|201664.5|201514.5|201669.6|201519.6|201651.2|201501.2|32
1635251870000|2021-10-26 12:37:50|201665.4|201515.4|201661.8|201511.8|201667.4|201517.4|201650.1|201500.1|26
1635251880000|2021-10-26 12:38:00|201662.4|201512.4|201662.8|201512.8|201664|201514|201660.9|201510.9|24
1635251890000|2021-10-26 12:38:10|201662.6|201512.6|201644|201494|201662.6|201512.6|201643.9|201493.9|19
1635251900000|2021-10-26 12:38:20|201641.2|201491.2|201630.9|201480.9|201644.6|201494.6|201630.9|201480.9|22
1635251910000|2021-10-26 12:38:30|201631.4|201481.4|201628.4|201478.4|201631.4|201481.4|201620.7|201470.7|25
1635251920000|2021-10-26 12:38:40|201628.7|201478.7|201669.3|201519.3|201669.3|201519.3|201627.9|201477.9|33
1635251930000|2021-10-26 12:38:50|201671.7|201521.7|201684.1|201534.1|201688.4|201538.4|201671.5|201521.5|32
1635251940000|2021-10-26 12:39:00|201684.3|201534.3|201681.4|201531.4|201685.9|201535.9|201676.8|201526.8|28
1635251950000|2021-10-26 12:39:10|201681.3|201531.3|201686.9|201536.9|201687.5|201537.5|201680.7|201530.7|23
1635251960000|2021-10-26 12:39:20|201687.5|201537.5|201714.2|201564.2|201719|201569|201683.4|201533.4|34
1635251970000|2021-10-26 12:39:30|201714.9|201564.9|201715.3|201565.3|201719.8|201569.8|201714.4|201564.4|31
1635251980000|2021-10-26 12:39:40|201715.4|201565.4|201718.1|201568.1|201725.8|201616.3|201666.3|201561|31
1635251990000|2021-10-26 12:39:50|201717.6|201567.6|201729.5|201579.5|201729.5|201579.5|201716.5|201566.5|32
1635252000000|2021-10-26 12:40:00|201728.8|201578.8|201752.5|201602.5|201757.7|201607.7|201726.6|201576.6|28
1635252010000|2021-10-26 12:40:10|201753.1|201603.1|201748.3|201598.3|201753.3|201603.3|201746.5|201596.5|31
1635252020000|2021-10-26 12:40:20|201747.8|201597.8|201749.7|201599.7|201750.9|201600.9|201746.7|201596.7|22
1635252030000|2021-10-26 12:40:30|201749.1|201599.1|201690.3|201540.3|201750.2|201600.2|201687.9|201537.9|28
1635252040000|2021-10-26 12:40:40|201692.9|201542.9|201689.7|201539.7|201693.8|201543.8|201679.9|201529.9|25
1635252050000|2021-10-26 12:40:50|201688.5|201538.5|201687.5|201537.5|201692.4|201542.4|201684.6|201534.6|28
1635252060000|2021-10-26 12:41:00|201685.8|201535.8|201676.1|201526.1|201687.3|201537.3|201675.3|201525.3|28
1635252070000|2021-10-26 12:41:10|201676.2|201526.2|201674.6|201524.6|201676.8|201526.8|201674.6|201524.6|16
1635252080000|2021-10-26 12:41:20|201671.6|201521.6|201650.9|201500.9|201674.4|201524.4|201648.8|201498.8|34
1635252090000|2021-10-26 12:41:30|201640.7|201490.7|201652.8|201502.8|201658.6|201508.6|201639.1|201489.1|33
1635252100000|2021-10-26 12:41:40|201653.9|201503.9|201669.3|201519.3|201671.9|201521.9|201648.7|201498.7|33
1635252110000|2021-10-26 12:41:50|201669.8|201519.8|201672.7|201522.7|201674.7|201524.7|201669.4|201519.4|31
1635252120000|2021-10-26 12:42:00|201673.8|201523.8|201628.9|201478.9|201676.4|201526.4|201625.5|201475.5|38
1635252130000|2021-10-26 12:42:10|201630.3|201480.3|201630.8|201480.8|201632|201482|201629.2|201479.2|23
1635252140000|2021-10-26 12:42:20|201630.9|201480.9|201628.3|201478.3|201633.9|201483.9|201627.6|201477.6|18
1635252150000|2021-10-26 12:42:30|201627.8|201477.8|201634.9|201484.9|201634.9|201484.9|201610.6|201460.6|28
1635252160000|2021-10-26 12:42:40|201634|201484|201636.6|201486.6|201640.6|201490.6|201633.3|201483.3|31
1635252170000|2021-10-26 12:42:50|201633.5|201483.5|201652.9|201502.9|201653.2|201503.2|201633.3|201483.3|25
1635252180000|2021-10-26 12:43:00|201652.8|201502.8|201653.4|201503.4|201655.3|201505.3|201649.5|201499.5|23
1635252190000|2021-10-26 12:43:10|201653.5|201503.5|201648.4|201498.4|201654|201504|201646.6|201496.6|23
1635252200000|2021-10-26 12:43:20|201647.8|201497.8|201645|201495|201651.6|201501.6|201642.9|201492.9|35
1635252210000|2021-10-26 12:43:30|201645.4|201495.4|201628.3|201478.3|201649.5|201499.5|201623.8|201473.8|30
1635252220000|2021-10-26 12:43:40|201627.8|201477.8|201625.6|201475.6|201629.2|201479.2|201625|201475|24
1635252230000|2021-10-26 12:43:50|201625.7|201475.7|201637|201487|201642|201492|201623.9|201473.9|26
1635252240000|2021-10-26 12:44:00|201636.6|201486.6|201633.6|201483.6|201637.4|201487.4|201629.6|201479.6|25
1635252250000|2021-10-26 12:44:10|201633.9|201483.9|201644.2|201494.2|201647.5|201497.5|201631.4|201481.4|36
1635252260000|2021-10-26 12:44:20|201645.1|201495.1|201634.1|201484.1|201645.1|201495.1|201633.2|201483.2|24
1635252270000|2021-10-26 12:44:30|201633.8|201483.8|201626.7|201476.7|201635.9|201485.9|201622.1|201472.1|27
1635252280000|2021-10-26 12:44:40|201628.7|201478.7|201598.9|201448.9|201628.7|201478.7|201587.7|201437.7|39
1635252290000|2021-10-26 12:44:50|201601.3|201451.3|201612.8|201462.8|201613.5|201463.5|201596.1|201446.1|32
1635252300000|2021-10-26 12:45:00|201612|201462|201640.9|201490.9|201643|201493|201596.3|201446.3|35
1635252310000|2021-10-26 12:45:10|201638.1|201488.1|201639|201489|201641.7|201491.7|201633.8|201483.8|30
1635252320000|2021-10-26 12:45:20|201639.5|201489.5|201635.6|201485.6|201645.3|201495.3|201634.2|201484.2|28
1635252330000|2021-10-26 12:45:30|201636|201486|201638.9|201488.9|201639.6|201489.6|201635|201485|25
1635252340000|2021-10-26 12:45:40|201639.1|201489.1|201645.4|201495.4|201646|201496|201637.4|201487.4|23
1635252350000|2021-10-26 12:45:50|201647.1|201497.1|201679.5|201529.5|201680|201530|201645.5|201495.5|24
1635252360000|2021-10-26 12:46:00|201680.9|201530.9|201676.5|201526.5|201684.3|201534.3|201674.9|201524.9|29
1635252370000|2021-10-26 12:46:10|201677.2|201527.2|201679.6|201529.6|201681|201531|201671.3|201521.3|24
1635252380000|2021-10-26 12:46:20|201680|201530|201677.8|201527.8|201680.7|201530.7|201676.9|201526.9|17
1635252390000|2021-10-26 12:46:30|201677.9|201527.9|201674.9|201524.9|201678.8|201528.8|201673.2|201523.2|25
1635252400000|2021-10-26 12:46:40|201674.6|201524.6|201678.9|201528.9|201679.2|201529.2|201672.5|201522.5|25
1635252410000|2021-10-26 12:46:50|201678.4|201528.4|201652.4|201502.4|201678.4|201528.4|201652.4|201502.4|26
1635252420000|2021-10-26 12:47:00|201652.5|201502.5|201652.4|201502.4|201654.1|201504.1|201650.7|201500.7|23
1635252430000|2021-10-26 12:47:10|201650.9|201500.9|201635.5|201485.5|201650.9|201500.9|201632.5|201482.5|35
1635252440000|2021-10-26 12:47:20|201635.2|201485.2|201629.2|201479.2|201635.8|201485.8|201627.9|201477.9|32
1635252450000|2021-10-26 12:47:30|201628.7|201478.7|201599.6|201449.6|201629.2|201479.2|201599.6|201449.6|29
1635252460000|2021-10-26 12:47:40|201603.7|201453.7|201613.6|201463.6|201614.2|201464.2|201603.7|201453.7|27
1635252470000|2021-10-26 12:47:50|201613.5|201463.5|201619.7|201469.7|201620.5|201470.5|201610.9|201460.9|30
1635252480000|2021-10-26 12:48:00|201620.1|201470.1|201621.1|201471.1|201632.8|201482.8|201618.9|201468.9|33
1635252490000|2021-10-26 12:48:10|201621.9|201471.9|201623.4|201473.4|201631.7|201481.7|201619.4|201469.4|31
1635252500000|2021-10-26 12:48:20|201623.8|201473.8|201621.9|201471.9|201628.4|201478.4|201617.7|201467.7|28
1635252510000|2021-10-26 12:48:30|201622.3|201472.3|201633.1|201483.1|201634.4|201484.4|201622.3|201472.3|35
1635252520000|2021-10-26 12:48:40|201630.3|201480.3|201632.8|201482.8|201632.9|201482.9|201628.8|201478.8|27
1635252530000|2021-10-26 12:48:50|201631.7|201481.7|201635.7|201485.7|201637.4|201487.4|201631.3|201481.3|19
1635252540000|2021-10-26 12:49:00|201634.8|201484.8|201635.3|201485.3|201635.6|201485.6|201634.8|201484.8|19
1635252550000|2021-10-26 12:49:10|201635.1|201485.1|201650.5|201500.5|201651.9|201501.9|201635.1|201485.1|18
1635252560000|2021-10-26 12:49:20|201651.9|201501.9|201632.4|201482.4|201652.5|201502.5|201624.9|201474.9|29
1635252570000|2021-10-26 12:49:30|201632.8|201482.8|201617.8|201467.8|201632.8|201482.8|201613.9|201463.9|31
1635252580000|2021-10-26 12:49:40|201618.6|201468.6|201619.6|201469.6|201619.6|201469.6|201616.6|201466.6|29
1635252590000|2021-10-26 12:49:50|201619.5|201469.5|201605.9|201455.9|201619.5|201469.5|201604.1|201454.1|26
1635252600000|2021-10-26 12:50:00|201607.1|201457.1|201619.6|201469.6|201624.3|201474.3|201607.1|201457.1|27
1635252610000|2021-10-26 12:50:10|201620.3|201470.3|201619.3|201469.3|201620.3|201470.3|201615.1|201465.1|29
1635252620000|2021-10-26 12:50:20|201617.9|201467.9|201617.2|201467.2|201621.3|201471.3|201616.8|201466.8|19
1635252630000|2021-10-26 12:50:30|201616.6|201466.6|201604.9|201454.9|201616.6|201466.6|201601.9|201451.9|27
1635252640000|2021-10-26 12:50:40|201605.1|201455.1|201635.4|201485.4|201637|201487|201605.1|201455.1|34
1635252650000|2021-10-26 12:50:50|201635.8|201485.8|201635|201485|201646.3|201496.3|201635|201485|25
1635252660000|2021-10-26 12:51:00|201631.4|201481.4|201609.1|201459.1|201637.9|201522.5|201572.5|201459.1|33
1635252670000|2021-10-26 12:51:10|201608.8|201458.8|201618.1|201468.1|201618.2|201468.2|201606.4|201456.4|19
1635252680000|2021-10-26 12:51:20|201617.1|201467.1|201605.6|201455.6|201617.1|201467.1|201605.5|201455.5|31
1635252690000|2021-10-26 12:51:30|201605.9|201455.9|201590.9|201440.9|201605.9|201455.9|201578.3|201428.3|30
1635252700000|2021-10-26 12:51:40|201590.8|201440.8|201595.2|201445.2|201597.2|201447.2|201590.5|201440.5|16
1635252710000|2021-10-26 12:51:50|201597.2|201447.2|201598.2|201448.2|201598.9|201448.9|201594.5|201444.5|15
1635252720000|2021-10-26 12:52:00|201600.4|201450.4|201623.5|201473.5|201623.5|201473.5|201594.5|201444.5|38
1635252730000|2021-10-26 12:52:10|201623.4|201473.4|201602.5|201452.5|201628.1|201478.1|201598.8|201448.8|30
1635252740000|2021-10-26 12:52:20|201608.4|201458.4|201619.3|201469.3|201623.7|201473.7|201606.9|201456.9|25
1635252750000|2021-10-26 12:52:30|201633.7|201483.7|201629.5|201479.5|201638.6|201488.6|201627.1|201477.1|29
1635252760000|2021-10-26 12:52:40|201630.6|201480.6|201624.3|201474.3|201635.9|201485.9|201624.3|201474.3|29
1635252770000|2021-10-26 12:52:50|201622.9|201472.9|201641.4|201491.4|201642.5|201492.5|201622.8|201472.8|32
1635252780000|2021-10-26 12:53:00|201641.6|201491.6|201648.3|201498.3|201650.8|201500.8|201640.5|201490.5|32
1635252790000|2021-10-26 12:53:10|201647.1|201497.1|201652.1|201502.1|201653.2|201503.2|201643.9|201493.9|23
1635252800000|2021-10-26 12:53:20|201651.8|201501.8|201646.9|201496.9|201653|201503|201646.9|201496.9|22
1635252810000|2021-10-26 12:53:30|201646.5|201496.5|201653|201503|201653.1|201503.1|201646.4|201496.4|22
1635252820000|2021-10-26 12:53:40|201652.1|201502.1|201665.9|201515.9|201673.5|201523.5|201651.2|201501.2|20
1635252830000|2021-10-26 12:53:50|201667.7|201517.7|201670.7|201520.7|201675.8|201525.8|201665.5|201515.5|30
1635252840000|2021-10-26 12:54:00|201665|201515|201664.1|201514.1|201668.8|201518.8|201663.6|201513.6|29
1635252850000|2021-10-26 12:54:10|201663.4|201513.4|201646.4|201496.4|201663.4|201513.4|201641.7|201491.7|17
1635252860000|2021-10-26 12:54:20|201647.9|201497.9|201646.3|201496.3|201648.2|201498.2|201641.4|201491.4|25
1635252870000|2021-10-26 12:54:30|201646|201496|201646|201496|201647.6|201497.6|201643.7|201493.7|22
1635252880000|2021-10-26 12:54:40|201646.4|201496.4|201645.6|201495.6|201648.2|201498.2|201643.1|201493.1|28
1635252890000|2021-10-26 12:54:50|201644.6|201494.6|201642.9|201492.9|201650|201500|201641.1|201491.1|32
1635252900000|2021-10-26 12:55:00|201644.2|201494.2|201653.5|201503.5|201660.8|201510.8|201644.2|201494.2|31
1635252910000|2021-10-26 12:55:10|201653.9|201503.9|201650.6|201500.6|201654.4|201504.4|201641.7|201491.7|27
1635252920000|2021-10-26 12:55:20|201653.4|201503.4|201656.5|201506.5|201663.4|201513.4|201652.2|201502.2|31
1635252930000|2021-10-26 12:55:30|201657.5|201507.5|201646.4|201496.4|201660.8|201510.8|201643.4|201493.4|30
1635252940000|2021-10-26 12:55:40|201645.2|201495.2|201635|201485|201647.8|201497.8|201633.4|201483.4|31
1635252950000|2021-10-26 12:55:50|201634.4|201484.4|201595.8|201445.8|201634.5|201484.5|201593.8|201443.8|28
1635252960000|2021-10-26 12:56:00|201595.1|201445.1|201599.5|201449.5|201608.1|201458.1|201594.9|201444.9|21
1635252970000|2021-10-26 12:56:10|201599.6|201449.6|201601.3|201451.3|201601.7|201451.7|201595.3|201445.3|32
1635252980000|2021-10-26 12:56:20|201599.5|201449.5|201597.3|201447.3|201600.6|201450.6|201595.8|201445.8|25
1635252990000|2021-10-26 12:56:30|201597.1|201447.1|201591.3|201441.3|201598.2|201448.2|201591.3|201441.3|24
1635253000000|2021-10-26 12:56:40|201591|201441|201598.9|201448.9|201602.4|201452.4|201591|201441|20
1635253010000|2021-10-26 12:56:50|201599|201449|201599|201449|201603|201453|201598.9|201448.9|14
1635253020000|2021-10-26 12:57:00|201599.2|201449.2|201591.7|201441.7|201599.2|201449.2|201591.7|201441.7|24
1635253030000|2021-10-26 12:57:10|201591.9|201441.9|201590|201440|201594.1|201444.1|201584.5|201434.5|28
1635253040000|2021-10-26 12:57:20|201589|201439|201596.5|201446.5|201604|201454|201589|201439|30
1635253050000|2021-10-26 12:57:30|201596.8|201446.8|201603|201453|201603|201453|201596.3|201446.3|29
1635253060000|2021-10-26 12:57:40|201602.1|201452.1|201602.6|201452.6|201604.2|201454.2|201600.3|201450.3|23
1635253070000|2021-10-26 12:57:50|201602|201452|201581.2|201431.2|201602.8|201452.8|201579|201429|26
1635253080000|2021-10-26 12:58:00|201582|201432|201570.9|201420.9|201582|201432|201568.5|201418.5|23
1635253090000|2021-10-26 12:58:10|201571.1|201421.1|201573.6|201423.6|201574.1|201424.1|201571.1|201421.1|14
1635253100000|2021-10-26 12:58:20|201574|201424|201576.1|201426.1|201580.8|201430.8|201574|201424|18
1635253110000|2021-10-26 12:58:30|201575.7|201425.7|201517|201367|201575.7|201425.7|201517|201367|36
1635253120000|2021-10-26 12:58:40|201517.8|201367.8|201538.3|201388.3|201543|201393|201517.8|201367.8|32
1635253130000|2021-10-26 12:58:50|201536.7|201386.7|201552.8|201402.8|201554.5|201404.5|201535.3|201385.3|28
1635253140000|2021-10-26 12:59:00|201553.9|201403.9|201562.2|201412.2|201563|201413|201552.7|201402.7|33
1635253150000|2021-10-26 12:59:10|201561.5|201411.5|201546.4|201396.4|201562.3|201412.3|201546.4|201396.4|26
1635253160000|2021-10-26 12:59:20|201547.3|201397.3|201547|201397|201554.6|201404.6|201528.8|201378.8|38
1635253170000|2021-10-26 12:59:30|201547.5|201397.5|201529.5|201379.5|201550.4|201400.4|201529.2|201379.2|37
1635253180000|2021-10-26 12:59:40|201528.4|201378.4|201523.5|201373.5|201529.5|201379.5|201521.1|201371.1|34
1635253190000|2021-10-26 12:59:50|201523.8|201373.8|201522.5|201372.5|201524.7|201374.7|201513.8|201363.8|33
1635253200000|2021-10-26 13:00:00|201524.7|201374.7|201555.1|201405.1|201555.1|201405.1|201516.9|201366.9|35
1635253210000|2021-10-26 13:00:10|201551.1|201401.1|201591.1|201441.1|201594.2|201444.2|201550|201400|32
1635253220000|2021-10-26 13:00:20|201591.7|201441.7|201581.4|201431.4|201591.7|201441.7|201579.5|201429.5|23
1635253230000|2021-10-26 13:00:30|201580.8|201430.8|201564.3|201414.3|201584.3|201434.3|201559|201409|30
1635253240000|2021-10-26 13:00:40|201565.1|201415.1|201568.7|201418.7|201573.9|201423.9|201565.1|201415.1|30
1635253250000|2021-10-26 13:00:50|201567|201417|201570.1|201420.1|201572.2|201422.2|201563.6|201413.6|26
1635253260000|2021-10-26 13:01:00|201569.9|201419.9|201566|201416|201571|201421|201556.7|201406.7|21
1635253270000|2021-10-26 13:01:10|201569|201419|201565.3|201415.3|201569.2|201419.2|201564.1|201414.1|21
1635253280000|2021-10-26 13:01:20|201566.4|201416.4|201570.9|201420.9|201571.7|201421.7|201566.4|201416.4|22
1635253290000|2021-10-26 13:01:30|201571.6|201421.6|201554.2|201404.2|201571.6|201421.6|201551.1|201401.1|34
1635253300000|2021-10-26 13:01:40|201553.5|201403.5|201557.4|201407.4|201558.9|201408.9|201552.1|201402.1|26
1635253310000|2021-10-26 13:01:50|201557.3|201407.3|201573|201423|201575.3|201425.3|201557.3|201407.3|25
1635253320000|2021-10-26 13:02:00|201578.1|201428.1|201592.4|201442.4|201593.3|201443.3|201578.1|201428.1|35
1635253330000|2021-10-26 13:02:10|201592.5|201442.5|201593.5|201443.5|201594.1|201444.1|201586.4|201436.4|28
1635253340000|2021-10-26 13:02:20|201591.6|201441.6|201594|201444|201595.7|201445.7|201591.6|201441.6|25
1635253350000|2021-10-26 13:02:30|201593.8|201443.8|201589.8|201439.8|201596.8|201446.8|201588.9|201438.9|22
1635253360000|2021-10-26 13:02:40|201589.6|201439.6|201561.4|201411.4|201593.5|201443.5|201561|201411|33
1635253370000|2021-10-26 13:02:50|201562.2|201412.2|201566.4|201416.4|201569.3|201419.3|201555.5|201405.5|28
1635253380000|2021-10-26 13:03:00|201567.7|201417.7|201559.8|201409.8|201567.7|201417.7|201558.3|201408.3|26
1635253390000|2021-10-26 13:03:10|201561.8|201411.8|201547.2|201397.2|201561.8|201411.8|201545.6|201395.6|35
1635253400000|2021-10-26 13:03:20|201545.4|201395.4|201514.2|201364.2|201545.4|201395.4|201514.2|201364.2|33
1635253410000|2021-10-26 13:03:30|201515.2|201365.2|201515|201365|201517.6|201367.6|201512.2|201362.2|30
1635253420000|2021-10-26 13:03:40|201514.6|201364.6|201512.6|201362.6|201515.6|201365.6|201511.3|201361.3|22
1635253430000|2021-10-26 13:03:50|201508.1|201358.1|201509.9|201359.9|201512|201362|201508.1|201358.1|24
1635253440000|2021-10-26 13:04:00|201510.7|201360.7|201513.6|201363.6|201515.9|201365.9|201510.1|201360.1|29
1635253450000|2021-10-26 13:04:10|201513.9|201363.9|201514.1|201364.1|201515.3|201365.3|201510.5|201360.5|24
1635253460000|2021-10-26 13:04:20|201513.6|201363.6|201512.9|201362.9|201516.3|201366.3|201512.9|201362.9|27
1635253470000|2021-10-26 13:04:30|201511.8|201361.8|201513.1|201363.1|201513.3|201363.3|201510.9|201360.9|21
1635253480000|2021-10-26 13:04:40|201513|201363|201512|201362|201514.2|201364.2|201511.5|201361.5|18
1635253490000|2021-10-26 13:04:50|201512.4|201362.4|201514|201364|201514.5|201364.5|201511.3|201361.3|20
1635253500000|2021-10-26 13:05:00|201514.6|201364.6|201517.9|201367.9|201518.3|201368.3|201514.6|201364.6|18
1635253510000|2021-10-26 13:05:10|201518|201368|201517.5|201367.5|201520.2|201370.2|201502.4|201352.4|25
1635253520000|2021-10-26 13:05:20|201517.4|201367.4|201513.9|201363.9|201519.8|201369.8|201513.2|201363.2|16
1635253530000|2021-10-26 13:05:30|201514.4|201364.4|201509.6|201359.6|201514.4|201364.4|201509.1|201359.1|18
1635253540000|2021-10-26 13:05:40|201511.5|201361.5|201507.8|201357.8|201513|201363|201506.7|201356.7|28
1635253550000|2021-10-26 13:05:50|201509.9|201359.9|201510|201360|201510.1|201360.1|201506.1|201356.1|26
1635253560000|2021-10-26 13:06:00|201510.1|201360.1|201508|201358|201511.3|201361.3|201505.5|201355.5|23
1635253570000|2021-10-26 13:06:10|201506.1|201356.1|201511.8|201361.8|201511.8|201361.8|201505.6|201355.6|28
1635253580000|2021-10-26 13:06:20|201511.6|201361.6|201509.1|201359.1|201512.7|201362.7|201508.6|201358.6|21
1635253590000|2021-10-26 13:06:30|201509.3|201359.3|201513.5|201363.5|201513.6|201363.6|201509.3|201359.3|22
1635253600000|2021-10-26 13:06:40|201513.2|201363.2|201518.3|201368.3|201519|201369|201513.2|201363.2|17
1635253610000|2021-10-26 13:06:50|201518.6|201368.6|201514.1|201364.1|201518.8|201368.8|201514|201364|14
1635253620000|2021-10-26 13:07:00|201514.5|201364.5|201533.8|201383.8|201543|201393|201514.5|201364.5|33
1635253630000|2021-10-26 13:07:10|201534|201384|201544.1|201394.1|201544.6|201394.6|201527|201377|31
1635253640000|2021-10-26 13:07:20|201543.9|201393.9|201560.1|201410.1|201560.4|201410.4|201543.9|201393.9|23
1635253650000|2021-10-26 13:07:30|201558.8|201408.8|201558.9|201408.9|201559.4|201409.4|201553.8|201403.8|33
1635253660000|2021-10-26 13:07:40|201556.8|201406.8|201555.3|201405.3|201557.9|201407.9|201553.5|201403.5|25
1635253670000|2021-10-26 13:07:50|201554.5|201404.5|201557.2|201407.2|201557.7|201407.7|201548.9|201398.9|24
1635253680000|2021-10-26 13:08:00|201555.1|201405.1|201556|201406|201560|201410|201553.8|201403.8|25
1635253690000|2021-10-26 13:08:10|201556.1|201406.1|201548.2|201398.2|201556.6|201406.6|201543.6|201393.6|29
1635253700000|2021-10-26 13:08:20|201548.9|201398.9|201554.1|201404.1|201557.6|201407.6|201548.9|201398.9|26
1635253710000|2021-10-26 13:08:30|201555.2|201405.2|201553.2|201403.2|201555.2|201405.2|201552.5|201402.5|20
1635253720000|2021-10-26 13:08:40|201553.3|201403.3|201558.8|201408.8|201559.3|201409.3|201553.3|201403.3|21
1635253730000|2021-10-26 13:08:50|201559.4|201409.4|201557.8|201407.8|201559.4|201409.4|201553.7|201403.7|20
1635253740000|2021-10-26 13:09:00|201558.7|201408.7|201551.6|201401.6|201558.7|201408.7|201551.6|201401.6|18
1635253750000|2021-10-26 13:09:10|201554.1|201404.1|201555.8|201405.8|201555.8|201405.8|201547.5|201397.5|26
1635253760000|2021-10-26 13:09:20|201554.8|201404.8|201554.9|201404.9|201556.5|201406.5|201553.5|201403.5|19
1635253770000|2021-10-26 13:09:30|201553.7|201403.7|201532.1|201382.1|201553.7|201403.7|201527.3|201377.3|35
1635253780000|2021-10-26 13:09:40|201531.5|201381.5|201521.4|201371.4|201531.8|201381.8|201521.4|201371.4|21
1635253790000|2021-10-26 13:09:50|201521.1|201371.1|201517.3|201367.3|201521.6|201371.6|201514.5|201364.5|28
1635253800000|2021-10-26 13:10:00|201517.4|201367.4|201516.5|201366.5|201517.8|201367.8|201515.8|201365.8|20
1635253810000|2021-10-26 13:10:10|201517.3|201367.3|201516.3|201366.3|201518.6|201368.6|201516.3|201366.3|12
1635253820000|2021-10-26 13:10:20|201515.8|201365.8|201479.4|201329.4|201517|201367|201479.4|201329.4|32
1635253830000|2021-10-26 13:10:30|201467.7|201317.7|201475.6|201325.6|201478.6|201328.6|201467.7|201317.7|28
1635253840000|2021-10-26 13:10:40|201477.1|201327.1|201481|201331|201482|201332|201476.7|201326.7|22
1635253850000|2021-10-26 13:10:50|201480.6|201330.6|201517.5|201367.5|201517.5|201367.5|201480.6|201330.6|20
1635253860000|2021-10-26 13:11:00|201517|201367|201517.7|201367.7|201524.8|201374.8|201516.8|201366.8|23
1635253870000|2021-10-26 13:11:10|201518.9|201368.9|201561.8|201411.8|201566|201416|201517.9|201367.9|14
1635253880000|2021-10-26 13:11:20|201563.3|201413.3|201557.2|201407.2|201565.6|201415.6|201548.2|201398.2|24
1635253890000|2021-10-26 13:11:30|201554.6|201404.6|201546.9|201396.9|201554.6|201404.6|201546.1|201396.1|18
1635253900000|2021-10-26 13:11:40|201548.4|201398.4|201552|201402|201552|201402|201546.9|201396.9|19
1635253910000|2021-10-26 13:11:50|201550.3|201400.3|201531.9|201381.9|201551.3|201401.3|201530|201380|28
1635253920000|2021-10-26 13:12:00|201531.6|201381.6|201509.7|201359.7|201532.1|201382.1|201509.6|201359.6|20
1635253930000|2021-10-26 13:12:10|201508.6|201358.6|201506.7|201356.7|201509.2|201359.2|201505.7|201355.7|18
1635253940000|2021-10-26 13:12:20|201507.1|201357.1|201505.7|201355.7|201508.5|201358.5|201505.5|201355.5|16
1635253950000|2021-10-26 13:12:30|201506.6|201356.6|201521.2|201371.2|201527.4|201377.4|201505.9|201355.9|20
1635253960000|2021-10-26 13:12:40|201521.7|201371.7|201581.8|201431.8|201598|201448|201520.6|201370.6|33
1635253970000|2021-10-26 13:12:50|201581.1|201431.1|201582.9|201432.9|201584.9|201434.9|201580.7|201430.7|19
1635253980000|2021-10-26 13:13:00|201582.5|201432.5|201574.2|201424.2|201583.8|201433.8|201568.1|201418.1|11
1635253990000|2021-10-26 13:13:10|201575.5|201425.5|201576.6|201426.6|201590.1|201440.1|201574.6|201424.6|30
1635254000000|2021-10-26 13:13:20|201574.8|201424.8|201574.7|201424.7|201577.8|201427.8|201572.3|201422.3|25
1635254010000|2021-10-26 13:13:30|201574.8|201424.8|201567|201417|201575.9|201425.9|201566.4|201416.4|24
1635254020000|2021-10-26 13:13:40|201566.6|201416.6|201567.5|201417.5|201567.7|201417.7|201565.4|201415.4|25
1635254030000|2021-10-26 13:13:50|201567|201417|201570.2|201420.2|201570.3|201420.3|201567|201417|21
1635254040000|2021-10-26 13:14:00|201570.3|201420.3|201591.9|201441.9|201591.9|201441.9|201570.3|201420.3|29
1635254050000|2021-10-26 13:14:10|201596.3|201446.3|201589.1|201439.1|201596.3|201446.3|201588.8|201438.8|15
1635254060000|2021-10-26 13:14:20|201588.7|201438.7|201591.7|201441.7|201592.4|201442.4|201582.1|201432.1|21
1635254070000|2021-10-26 13:14:30|201591.6|201441.6|201590.2|201440.2|201591.9|201441.9|201589.8|201439.8|11
1635254080000|2021-10-26 13:14:40|201591.7|201441.7|201593.6|201443.6|201593.9|201443.9|201591.7|201441.7|13
1635254090000|2021-10-26 13:14:50|201590.9|201440.9|201581.5|201431.5|201591.5|201441.5|201576.3|201426.3|24
1635254100000|2021-10-26 13:15:00|201581.4|201431.4|201591.6|201441.6|201593.5|201443.5|201575.5|201425.5|31
1635254110000|2021-10-26 13:15:10|201591.9|201441.9|201594.6|201444.6|201595.7|201445.7|201591.9|201441.9|23
1635254120000|2021-10-26 13:15:20|201596|201446|201615.8|201465.8|201615.8|201465.8|201596|201446|27
1635254130000|2021-10-26 13:15:30|201616.4|201466.4|201619.8|201469.8|201623.4|201473.4|201616.4|201466.4|31
1635254140000|2021-10-26 13:15:40|201620.1|201470.1|201616.6|201466.6|201620.1|201470.1|201614|201464|24
1635254150000|2021-10-26 13:15:50|201617.5|201467.5|201621.1|201471.1|201624.3|201474.3|201610.8|201460.8|35
1635254160000|2021-10-26 13:16:00|201620.5|201470.5|201644.7|201494.7|201644.7|201494.7|201620.5|201470.5|35
1635254170000|2021-10-26 13:16:10|201645.1|201495.1|201646.8|201496.8|201649.9|201499.9|201645.1|201495.1|29
1635254180000|2021-10-26 13:16:20|201647|201497|201644.1|201494.1|201647|201497|201638.9|201488.9|24
1635254190000|2021-10-26 13:16:30|201643.9|201493.9|201641.9|201491.9|201643.9|201493.9|201639.3|201489.3|16
1635254200000|2021-10-26 13:16:40|201642.6|201492.6|201643.9|201493.9|201645.8|201495.8|201642.3|201492.3|16
1635254210000|2021-10-26 13:16:50|201643.5|201493.5|201642.1|201492.1|201643.7|201493.7|201641.8|201491.8|11
1635254220000|2021-10-26 13:17:00|201643.7|201493.7|201646.5|201496.5|201647.4|201497.4|201643.7|201493.7|17
1635254230000|2021-10-26 13:17:10|201644.9|201494.9|201637.3|201487.3|201647|201497|201635.8|201485.8|34
1635254240000|2021-10-26 13:17:20|201636.8|201486.8|201629|201479|201637|201487|201626.3|201476.3|33
1635254250000|2021-10-26 13:17:30|201630.3|201480.3|201629.4|201479.4|201632.5|201482.5|201625.2|201475.2|20
1635254260000|2021-10-26 13:17:40|201629.2|201479.2|201629.7|201479.7|201629.8|201479.8|201610.8|201460.8|27
1635254270000|2021-10-26 13:17:50|201615.5|201465.5|201625.9|201475.9|201631.8|201481.8|201615.5|201465.5|30
1635254280000|2021-10-26 13:18:00|201626.1|201476.1|201636.1|201486.1|201639|201489|201626|201476|28
1635254290000|2021-10-26 13:18:10|201637.5|201487.5|201635.7|201485.7|201639.4|201489.4|201634.6|201484.6|24
1635254300000|2021-10-26 13:18:20|201635.4|201485.4|201626.1|201476.1|201637.3|201487.3|201609.2|201459.2|36
1635254310000|2021-10-26 13:18:30|201626.6|201476.6|201641.6|201491.6|201641.6|201491.6|201626.2|201476.2|32
1635254320000|2021-10-26 13:18:40|201642.5|201492.5|201647.5|201497.5|201647.5|201497.5|201639.2|201489.2|24
1635254330000|2021-10-26 13:18:50|201648.1|201498.1|201648.2|201498.2|201649.9|201499.9|201647.6|201497.6|20
1635254340000|2021-10-26 13:19:00|201649|201499|201650.2|201500.2|201652.2|201502.2|201648.6|201498.6|20
1635254350000|2021-10-26 13:19:10|201650.5|201500.5|201670.9|201520.9|201674.6|201524.6|201648.2|201498.2|26
1635254360000|2021-10-26 13:19:20|201669.4|201519.4|201665.3|201515.3|201670.1|201520.1|201664.5|201514.5|27
1635254370000|2021-10-26 13:19:30|201665.6|201515.6|201666.8|201516.8|201668.9|201518.9|201665.6|201515.6|19
1635254380000|2021-10-26 13:19:40|201666.7|201516.7|201668.3|201518.3|201668.5|201518.5|201662|201512|26
1635254390000|2021-10-26 13:19:50|201668.6|201518.6|201672.2|201522.2|201672.8|201522.8|201666.3|201516.3|23
1635254400000|2021-10-26 13:20:00|201672|201522|201670|201520|201672.1|201522.1|201669|201519|13
1635254410000|2021-10-26 13:20:10|201669.9|201519.9|201631.3|201481.3|201671.5|201521.5|201606.3|201456.3|21
1635254420000|2021-10-26 13:20:20|201631.2|201481.2|201666.3|201516.3|201673|201523|201631.2|201481.2|34
1635254430000|2021-10-26 13:20:30|201657.4|201507.4|201632.8|201482.8|201661.4|201561.2|201572.2|201474.4|33
1635254440000|2021-10-26 13:20:40|201634.2|201484.2|201592.4|201442.4|201635.3|201485.3|201589.1|201439.1|36
1635254450000|2021-10-26 13:20:50|201594.2|201444.2|201591.9|201441.9|201595.1|201445.1|201589.4|201439.4|27
1635254460000|2021-10-26 13:21:00|201593.7|201443.7|201593.3|201443.3|201598|201448|201591.7|201441.7|25
1635254470000|2021-10-26 13:21:10|201592.2|201442.2|201590.1|201440.1|201593.8|201443.8|201588.1|201438.1|29
1635254480000|2021-10-26 13:21:20|201589.2|201439.2|201613|201463|201634.6|201484.6|201589.2|201439.2|33
1635254490000|2021-10-26 13:21:30|201612.9|201462.9|201635.2|201485.2|201635.2|201485.2|201612.6|201462.6|28
1635254500000|2021-10-26 13:21:40|201635.1|201485.1|201597.9|201447.9|201636.1|201486.1|201595.9|201445.9|23
1635254510000|2021-10-26 13:21:50|201596.9|201446.9|201601|201451|201602.6|201452.6|201596|201446|30
1635254520000|2021-10-26 13:22:00|201601.5|201451.5|201632.1|201482.1|201632.1|201482.1|201601.5|201451.5|35
1635254530000|2021-10-26 13:22:10|201632.7|201482.7|201614.3|201464.3|201632.7|201482.7|201609.4|201459.4|31
1635254540000|2021-10-26 13:22:20|201614.2|201464.2|201603.2|201453.2|201615.2|201465.2|201601.5|201451.5|28
1635254550000|2021-10-26 13:22:30|201603|201453|201600.3|201450.3|201604.1|201454.1|201599.1|201449.1|26
1635254560000|2021-10-26 13:22:40|201603.1|201453.1|201612.6|201462.6|201614.8|201464.8|201599.9|201449.9|34
1635254570000|2021-10-26 13:22:50|201611.5|201461.5|201601.6|201451.6|201611.5|201461.5|201599.8|201449.8|25
1635254580000|2021-10-26 13:23:00|201606.5|201456.5|201613|201463|201613.5|201463.5|201606.3|201456.3|28
1635254590000|2021-10-26 13:23:10|201613.1|201463.1|201615.7|201465.7|201620.9|201470.9|201608.7|201458.7|25
1635254600000|2021-10-26 13:23:20|201616.2|201466.2|201616.5|201466.5|201624.5|201474.5|201616.2|201466.2|32
1635254610000|2021-10-26 13:23:30|201613.7|201463.7|201574.9|201424.9|201613.7|201463.7|201573.3|201423.3|26
1635254620000|2021-10-26 13:23:40|201560.2|201410.2|201552.2|201402.2|201560.8|201410.8|201550.6|201400.6|31
1635254630000|2021-10-26 13:23:50|201551.7|201401.7|201556.5|201406.5|201556.8|201406.8|201549|201399|28
1635254640000|2021-10-26 13:24:00|201556.4|201406.4|201550.7|201400.7|201556.4|201406.4|201549.6|201399.6|27
1635254650000|2021-10-26 13:24:10|201550.5|201400.5|201541.2|201391.2|201550.5|201400.5|201539.7|201389.7|29
1635254660000|2021-10-26 13:24:20|201541|201391|201535.8|201385.8|201546.6|201396.6|201535.1|201385.1|24
1635254670000|2021-10-26 13:24:30|201537.8|201387.8|201530.3|201380.3|201537.8|201387.8|201530.1|201380.1|31
1635254680000|2021-10-26 13:24:40|201531.4|201381.4|201550.5|201400.5|201555.6|201405.6|201531.4|201381.4|29
1635254690000|2021-10-26 13:24:50|201551.1|201401.1|201554.3|201404.3|201554.4|201404.4|201546.5|201396.5|30
1635254700000|2021-10-26 13:25:00|201552.5|201402.5|201557.3|201407.3|201561|201411|201550.8|201400.8|38
1635254710000|2021-10-26 13:25:10|201556.9|201406.9|201516.8|201366.8|201556.9|201406.9|201516.8|201366.8|20
1635254720000|2021-10-26 13:25:20|201518.8|201368.8|201520.1|201370.1|201522.6|201372.6|201517.2|201367.2|25
1635254730000|2021-10-26 13:25:30|201519.4|201369.4|201521.5|201371.5|201522.4|201372.4|201515.5|201365.5|21
1635254740000|2021-10-26 13:25:40|201523.2|201373.2|201533.2|201383.2|201533.4|201383.4|201522.6|201372.6|27
1635254750000|2021-10-26 13:25:50|201533.3|201383.3|201521.4|201371.4|201533.3|201383.3|201519.7|201369.7|28
1635254760000|2021-10-26 13:26:00|201521.8|201371.8|201536.8|201386.8|201537.3|201387.3|201521.8|201371.8|33
1635254770000|2021-10-26 13:26:10|201537.8|201387.8|201558.9|201408.9|201562|201412|201537.1|201387.1|27
1635254780000|2021-10-26 13:26:20|201556.7|201406.7|201560.1|201410.1|201564.6|201414.6|201554.9|201404.9|32
1635254790000|2021-10-26 13:26:30|201560.9|201410.9|201559.1|201409.1|201564.5|201414.5|201559.1|201409.1|25
1635254800000|2021-10-26 13:26:40|201559|201409|201557.4|201407.4|201559|201409|201551.4|201401.4|34
1635254810000|2021-10-26 13:26:50|201567.6|201417.6|201573.2|201423.2|201575|201425|201567.6|201417.6|24
1635254820000|2021-10-26 13:27:00|201574|201424|201584.8|201434.8|201589.1|201439.1|201573.4|201423.4|23
1635254830000|2021-10-26 13:27:10|201585.9|201435.9|201582.8|201432.8|201585.9|201435.9|201581.3|201431.3|26
1635254840000|2021-10-26 13:27:20|201584|201434|201591|201441|201591|201441|201583.5|201433.5|27
1635254850000|2021-10-26 13:27:30|201590.6|201440.6|201576.8|201426.8|201590.6|201440.6|201575.7|201425.7|26
1635254860000|2021-10-26 13:27:40|201575.3|201425.3|201523.6|201373.6|201576.6|201426.6|201513.6|201363.6|23
1635254870000|2021-10-26 13:27:50|201522.9|201372.9|201520.1|201370.1|201525.6|201375.6|201518|201368|25
1635254880000|2021-10-26 13:28:00|201517.9|201367.9|201512.3|201362.3|201518.7|201368.7|201512.1|201362.1|22
1635254890000|2021-10-26 13:28:10|201512|201362|201520.3|201370.3|201523.6|201373.6|201511.4|201361.4|23
1635254900000|2021-10-26 13:28:20|201518.9|201368.9|201509.4|201359.4|201528.2|201378.2|201508.2|201358.2|26
1635254910000|2021-10-26 13:28:30|201509.1|201359.1|201510.8|201360.8|201510.8|201360.8|201508.5|201358.5|15
1635254920000|2021-10-26 13:28:40|201512.5|201362.5|201531.5|201381.5|201532.2|201382.2|201512.5|201362.5|35
1635254930000|2021-10-26 13:28:50|201533|201383|201528.8|201378.8|201533|201383|201528.5|201378.5|24
1635254940000|2021-10-26 13:29:00|201528.9|201378.9|201553.3|201403.3|201555.8|201405.8|201527.2|201377.2|28
1635254950000|2021-10-26 13:29:10|201553.8|201403.8|201553.3|201403.3|201557.9|201407.9|201552.2|201402.2|26
1635254960000|2021-10-26 13:29:20|201552.3|201402.3|201556.6|201406.6|201561.9|201411.9|201552.3|201402.3|26
1635254970000|2021-10-26 13:29:30|201556.3|201406.3|201558.5|201408.5|201558.7|201408.7|201553.9|201403.9|24
1635254980000|2021-10-26 13:29:40|201556.8|201406.8|201557.3|201407.3|201559.8|201409.8|201553.9|201403.9|33
1635254990000|2021-10-26 13:29:50|201555.9|201405.9|201561.8|201411.8|201567.7|201417.7|201555.9|201405.9|31
1635255000000|2021-10-26 13:30:00|201559.3|201409.3|201592.9|201442.9|201593.3|201443.3|201554|201404|31
1635255010000|2021-10-26 13:30:10|201591.7|201441.7|201590.6|201440.6|201596.9|201446.9|201586.7|201436.7|37
1635255020000|2021-10-26 13:30:20|201590.5|201440.5|201585.5|201435.5|201594.1|201444.1|201581.9|201431.9|34
1635255030000|2021-10-26 13:30:30|201581.3|201431.3|201627.6|201477.6|201628.9|201478.9|201581.1|201431.1|35
1635255040000|2021-10-26 13:30:40|201625.6|201475.6|201625.7|201475.7|201636.7|201486.7|201619.8|201469.8|36
1635255050000|2021-10-26 13:30:50|201626.3|201476.3|201618.6|201468.6|201632.1|201482.1|201614.2|201464.2|38
1635255060000|2021-10-26 13:31:00|201616.9|201466.9|201644.3|201494.3|201648.5|201498.5|201595.5|201445.5|37
1635255070000|2021-10-26 13:31:10|201642.8|201492.8|201684.9|201534.9|201692.6|201542.6|201642|201492|39
1635255080000|2021-10-26 13:31:20|201684.7|201534.7|201651.7|201501.7|201684.7|201534.7|201649.6|201499.6|39
1635255090000|2021-10-26 13:31:30|201652.2|201502.2|201674.5|201524.5|201694.6|201544.6|201646.7|201496.7|33
1635255100000|2021-10-26 13:31:40|201675.6|201525.6|201678.2|201528.2|201679.7|201529.7|201673.9|201523.9|32
1635255110000|2021-10-26 13:31:50|201675.5|201525.5|201693.4|201543.4|201693.4|201543.4|201675.5|201525.5|35
1635255120000|2021-10-26 13:32:00|201719.8|201569.8|201756.2|201606.2|201762.6|201612.6|201719.8|201569.8|34
1635255130000|2021-10-26 13:32:10|201757.1|201607.1|201752.7|201602.7|201757.7|201607.7|201746.8|201596.8|27
1635255140000|2021-10-26 13:32:20|201752.4|201602.4|201748.2|201598.2|201755.1|201605.1|201737.3|201587.3|36
1635255150000|2021-10-26 13:32:30|201751.7|201601.7|201757.2|201607.2|201757.4|201607.4|201749|201599|30
1635255160000|2021-10-26 13:32:40|201757.7|201607.7|201791.8|201641.8|201795.2|201645.2|201757.7|201607.7|36
1635255170000|2021-10-26 13:32:50|201791.7|201641.7|201796.9|201646.9|201798.4|201648.4|201787.4|201637.4|34
1635255180000|2021-10-26 13:33:00|201797.3|201647.3|201803.2|201653.2|201803.7|201653.7|201787.7|201637.7|35
1635255190000|2021-10-26 13:33:10|201803.1|201653.1|201796.8|201646.8|201806.5|201656.5|201786.9|201636.9|30
1635255200000|2021-10-26 13:33:20|201796.6|201646.6|201799.2|201649.2|201800.7|201650.7|201791.8|201641.8|32
1635255210000|2021-10-26 13:33:30|201798.2|201648.2|201795.8|201645.8|201800.4|201650.4|201795.3|201645.3|27
1635255220000|2021-10-26 13:33:40|201797|201647|201798|201648|201798|201648|201793|201643|20
1635255230000|2021-10-26 13:33:50|201798.1|201648.1|201797.5|201647.5|201803.7|201653.7|201797.1|201647.1|31
1635255240000|2021-10-26 13:34:00|201798.2|201648.2|201798.1|201648.1|201800.4|201650.4|201796.7|201646.7|29
1635255250000|2021-10-26 13:34:10|201795.3|201645.3|201773.3|201623.3|201796.2|201646.2|201771.3|201621.3|31
1635255260000|2021-10-26 13:34:20|201773.1|201623.1|201757.4|201607.4|201774.3|201624.3|201754.4|201604.4|33
1635255270000|2021-10-26 13:34:30|201756.7|201606.7|201765.3|201615.3|201766.8|201616.8|201756.7|201606.7|34
1635255280000|2021-10-26 13:34:40|201765.9|201615.9|201767|201617|201772.8|201622.8|201763.5|201613.5|29
1635255290000|2021-10-26 13:34:50|201764|201614|201765.5|201615.5|201770.5|201620.5|201763.3|201613.3|30
1635255300000|2021-10-26 13:35:00|201765.8|201615.8|201796.2|201646.2|201825.9|201675.9|201765.8|201615.8|36
1635255310000|2021-10-26 13:35:10|201795.8|201645.8|201792.4|201642.4|201803.3|201653.3|201788.5|201638.5|33
1635255320000|2021-10-26 13:35:20|201793.6|201643.6|201799.1|201649.1|201799.1|201688.5|201738.5|201636.8|37
1635255330000|2021-10-26 13:35:30|201798.6|201648.6|201796.6|201646.6|201799.6|201649.6|201795.2|201645.2|30
1635255340000|2021-10-26 13:35:40|201796.5|201646.5|201796.9|201646.9|201797.4|201647.4|201792.3|201642.3|32
1635255350000|2021-10-26 13:35:50|201796|201646|201769|201619|201796|201646|201769|201619|36
1635255360000|2021-10-26 13:36:00|201764.5|201614.5|201753.4|201603.4|201764.6|201614.6|201730.4|201580.4|36
1635255370000|2021-10-26 13:36:10|201754.7|201604.7|201760.5|201610.5|201764.1|201614.1|201754.2|201604.2|38
1635255380000|2021-10-26 13:36:20|201760.7|201610.7|201758.7|201608.7|201765.1|201615.1|201750.7|201600.7|38
1635255390000|2021-10-26 13:36:30|201758.4|201608.4|201760.6|201610.6|201765|201615|201755.8|201605.8|39
1635255400000|2021-10-26 13:36:40|201751.1|201601.1|201762|201612|201764.8|201614.8|201751.1|201601.1|37
1635255410000|2021-10-26 13:36:50|201764.9|201614.9|201780.2|201630.2|201800.1|201650.1|201764.9|201614.9|39
1635255420000|2021-10-26 13:37:00|201781.6|201631.6|201769.9|201619.9|201783.1|201633.1|201766.2|201616.2|37
1635255430000|2021-10-26 13:37:10|201761.3|201611.3|201711.7|201561.7|201761.3|201611.3|201709.7|201559.7|38
1635255440000|2021-10-26 13:37:20|201713.2|201563.2|201736|201586|201739.9|201589.9|201711.1|201561.1|38
1635255450000|2021-10-26 13:37:30|201719.9|201569.9|201748.2|201598.2|201748.2|201598.2|201718|201568|38
1635255460000|2021-10-26 13:37:40|201747|201597|201746|201596|201757|201607|201744.7|201594.7|35
1635255470000|2021-10-26 13:37:50|201744.4|201594.4|201754.4|201604.4|201755.6|201605.6|201743.1|201593.1|32
1635255480000|2021-10-26 13:38:00|201749.5|201599.5|201751.7|201601.7|201755.2|201605.2|201749.5|201599.5|29
1635255490000|2021-10-26 13:38:10|201752.2|201602.2|201752|201602|201754.7|201604.7|201747.1|201597.1|24
1635255500000|2021-10-26 13:38:20|201750.4|201600.4|201717.9|201567.9|201751.4|201601.4|201717.9|201567.9|32
1635255510000|2021-10-26 13:38:30|201697.4|201547.4|201712.5|201562.5|201714.5|201564.5|201686.3|201536.3|28
1635255520000|2021-10-26 13:38:40|201710.9|201560.9|201713.2|201563.2|201716|201566|201709.8|201559.8|25
1635255530000|2021-10-26 13:38:50|201713.3|201563.3|201689.1|201539.1|201713.7|201563.7|201687.7|201537.7|34
1635255540000|2021-10-26 13:39:00|201692.6|201542.6|201708.1|201558.1|201708.1|201558.1|201692.6|201542.6|31
1635255550000|2021-10-26 13:39:10|201713.1|201563.1|201713|201563|201715.3|201565.3|201704.6|201554.6|31
1635255560000|2021-10-26 13:39:20|201713.4|201563.4|201708.1|201558.1|201713.4|201563.4|201704.1|201554.1|32
1635255570000|2021-10-26 13:39:30|201710.3|201560.3|201706.7|201556.7|201717.3|201567.3|201703.4|201553.4|33
1635255580000|2021-10-26 13:39:40|201705.9|201555.9|201708.8|201558.8|201712|201562|201705.9|201555.9|33
1635255590000|2021-10-26 13:39:50|201689.5|201539.5|201667.3|201517.3|201689.5|201539.5|201659|201509|34
1635255600000|2021-10-26 13:40:00|201667.5|201517.5|201677|201527|201684.5|201534.5|201667.5|201517.5|34
1635255610000|2021-10-26 13:40:10|201675.3|201525.3|201671.1|201521.1|201679.8|201529.8|201666.3|201516.3|38
1635255620000|2021-10-26 13:40:20|201670.6|201520.6|201669.9|201519.9|201675.2|201525.2|201666.5|201516.5|34
1635255630000|2021-10-26 13:40:30|201670.7|201520.7|201672.4|201522.4|201678.5|201528.5|201665.5|201515.5|34
1635255640000|2021-10-26 13:40:40|201674.1|201524.1|201638.5|201488.5|201674.1|201524.1|201638.5|201488.5|33
1635255650000|2021-10-26 13:40:50|201640|201490|201637.6|201487.6|201642.5|201492.5|201632|201482|38
1635255660000|2021-10-26 13:41:00|201636.5|201486.5|201633.1|201483.1|201645.5|201495.5|201628|201478|35
1635255670000|2021-10-26 13:41:10|201633.5|201483.5|201620.9|201470.9|201634.5|201484.5|201617.9|201467.9|37
1635255680000|2021-10-26 13:41:20|201621.1|201471.1|201627.9|201477.9|201628.3|201478.3|201621.1|201471.1|35
1635255690000|2021-10-26 13:41:30|201627.7|201477.7|201634.7|201484.7|201634.8|201484.8|201625.3|201475.3|36
1635255700000|2021-10-26 13:41:40|201634.1|201484.1|201626.5|201476.5|201636.3|201486.3|201625.3|201475.3|35
1635255710000|2021-10-26 13:41:50|201628.3|201478.3|201622.1|201472.1|201628.3|201478.3|201617.3|201467.3|32
1635255720000|2021-10-26 13:42:00|201622.9|201472.9|201619.6|201469.6|201624|201474|201616.5|201466.5|38
1635255730000|2021-10-26 13:42:10|201619.8|201469.8|201626.7|201476.7|201628.7|201478.7|201614.5|201464.5|37
1635255740000|2021-10-26 13:42:20|201626.8|201476.8|201632.2|201482.2|201637.8|201487.8|201622.8|201472.8|32
1635255750000|2021-10-26 13:42:30|201631.9|201481.9|201631.5|201481.5|201634.8|201484.8|201618.4|201468.4|37
1635255760000|2021-10-26 13:42:40|201630.1|201480.1|201594.5|201444.5|201630.1|201480.1|201593.8|201443.8|35
1635255770000|2021-10-26 13:42:50|201594.3|201444.3|201592.5|201442.5|201600.2|201450.2|201592.3|201442.3|32
1635255780000|2021-10-26 13:43:00|201592.6|201442.6|201590.6|201440.6|201596.2|201446.2|201588.4|201438.4|32
1635255790000|2021-10-26 13:43:10|201590.1|201440.1|201598.5|201448.5|201603|201453|201590.1|201440.1|30
1635255800000|2021-10-26 13:43:20|201599.1|201449.1|201600|201450|201603.4|201453.4|201594|201444|32
1635255810000|2021-10-26 13:43:30|201600.1|201450.1|201601.8|201451.8|201606.7|201456.7|201599.1|201449.1|31
1635255820000|2021-10-26 13:43:40|201601.4|201451.4|201603.1|201453.1|201604.5|201454.5|201600.2|201450.2|22
1635255830000|2021-10-26 13:43:50|201603.4|201453.4|201685.8|201535.8|201698.1|201548.1|201603.4|201453.4|34
1635255840000|2021-10-26 13:44:00|201689|201539|201693.5|201543.5|201693.5|201543.5|201679.1|201529.1|34
1635255850000|2021-10-26 13:44:10|201696.1|201546.1|201729.6|201579.6|201733.6|201583.6|201696.1|201546.1|31
1635255860000|2021-10-26 13:44:20|201726.4|201576.4|201740.2|201590.2|201742.6|201592.6|201723|201573|35
1635255870000|2021-10-26 13:44:30|201739.7|201589.7|201739.2|201589.2|201744.6|201594.6|201738.8|201588.8|24
1635255880000|2021-10-26 13:44:40|201740.9|201590.9|201738.2|201588.2|201750.9|201600.9|201735.1|201585.1|22
1635255890000|2021-10-26 13:44:50|201741.6|201591.6|201756.8|201606.8|201757.8|201607.8|201738.3|201588.3|30
1635255900000|2021-10-26 13:45:00|201757|201607|201759|201609|201759.9|201609.9|201751.5|201601.5|30
1635255910000|2021-10-26 13:45:10|201758.7|201608.7|201724.1|201574.1|201760.1|201652.7|201700.2|201574.1|36
1635255920000|2021-10-26 13:45:20|201724.7|201574.7|201720.1|201570.1|201726.7|201576.7|201716.5|201566.5|33
1635255930000|2021-10-26 13:45:30|201720.3|201570.3|201687.9|201537.9|201721.3|201571.3|201687.9|201537.9|22
1635255940000|2021-10-26 13:45:40|201687.8|201537.8|201710.5|201560.5|201710.7|201560.7|201685.3|201535.3|30
1635255950000|2021-10-26 13:45:50|201711.8|201561.8|201705.3|201555.3|201712.5|201562.5|201688.6|201538.6|30
1635255960000|2021-10-26 13:46:00|201703.5|201553.5|201702.1|201552.1|201707.1|201557.1|201698|201548|34
1635255970000|2021-10-26 13:46:10|201702|201552|201706.1|201556.1|201709.7|201559.7|201701.9|201551.9|26
1635255980000|2021-10-26 13:46:20|201707.9|201557.9|201714.4|201564.4|201720.6|201570.6|201706.9|201556.9|30
1635255990000|2021-10-26 13:46:30|201717.2|201567.2|201713.4|201563.4|201717.2|201567.2|201713|201563|21
1635256000000|2021-10-26 13:46:40|201713.5|201563.5|201704|201554|201714.3|201564.3|201702.1|201552.1|29
1635256010000|2021-10-26 13:46:50|201705.4|201555.4|201709.4|201559.4|201715.1|201565.1|201704.5|201554.5|32
1635256020000|2021-10-26 13:47:00|201709.7|201559.7|201711.1|201561.1|201718.1|201568.1|201709|201559|32
1635256030000|2021-10-26 13:47:10|201711.2|201561.2|201716.3|201566.3|201726.7|201576.7|201706.3|201556.3|38
1635256040000|2021-10-26 13:47:20|201718|201568|201725.5|201575.5|201725.7|201575.7|201715.8|201565.8|31
1635256050000|2021-10-26 13:47:30|201732.4|201582.4|201732|201582|201733.1|201583.1|201719.4|201569.4|34
1635256060000|2021-10-26 13:47:40|201733.2|201583.2|201725.2|201575.2|201733.2|201583.2|201717.9|201567.9|33
1635256070000|2021-10-26 13:47:50|201724.2|201574.2|201714.2|201564.2|201727|201577|201713.8|201563.8|26
1635256080000|2021-10-26 13:48:00|201714.6|201564.6|201703.2|201553.2|201716.2|201566.2|201697.6|201547.6|33
1635256090000|2021-10-26 13:48:10|201703|201553|201690.8|201540.8|201703|201553|201682.3|201532.3|33
1635256100000|2021-10-26 13:48:20|201691.6|201541.6|201684.2|201534.2|201691.8|201541.8|201683.1|201533.1|28
1635256110000|2021-10-26 13:48:30|201683.9|201533.9|201666.7|201516.7|201685.4|201535.4|201641.1|201491.1|27
1635256120000|2021-10-26 13:48:40|201667.2|201517.2|201638.2|201488.2|201667.2|201517.2|201630|201480|32
1635256130000|2021-10-26 13:48:50|201635.8|201485.8|201615.2|201465.2|201639.7|201489.7|201615.2|201465.2|31
1635256140000|2021-10-26 13:49:00|201620.6|201470.6|201635.1|201485.1|201653.2|201503.2|201619.4|201469.4|39
1635256150000|2021-10-26 13:49:10|201633.7|201483.7|201639.9|201489.9|201644.1|201494.1|201630.2|201480.2|29
1635256160000|2021-10-26 13:49:20|201644.5|201494.5|201636.5|201486.5|201649|201499|201636.5|201486.5|32
1635256170000|2021-10-26 13:49:30|201636.7|201486.7|201643.4|201493.4|201648.4|201498.4|201636.7|201486.7|36
1635256180000|2021-10-26 13:49:40|201644.1|201494.1|201680.3|201530.3|201686|201536|201640|201490|33
1635256190000|2021-10-26 13:49:50|201678.1|201528.1|201690.2|201540.2|201692.5|201542.5|201677.7|201527.7|29
1635256200000|2021-10-26 13:50:00|201681.6|201531.6|201681.6|201531.6|201687.6|201537.6|201680.8|201530.8|26
1635256210000|2021-10-26 13:50:10|201681.3|201531.3|201681.9|201531.9|201686.4|201536.4|201677.9|201527.9|24
1635256220000|2021-10-26 13:50:20|201680.5|201530.5|201680.9|201530.9|201687.7|201537.7|201678|201528|24
1635256230000|2021-10-26 13:50:30|201678.8|201528.8|201679.6|201529.6|201682.5|201532.5|201678.1|201528.1|29
1635256240000|2021-10-26 13:50:40|201679.3|201529.3|201682.6|201532.6|201683.2|201533.2|201678.8|201528.8|25
1635256250000|2021-10-26 13:50:50|201683.7|201533.7|201711.4|201561.4|201717.9|201567.9|201682.2|201532.2|30
1635256260000|2021-10-26 13:51:00|201713.1|201563.1|201711.5|201561.5|201718.9|201568.9|201711.5|201561.5|16
1635256270000|2021-10-26 13:51:10|201716.9|201566.9|201765.6|201615.6|201765.6|201615.6|201713.8|201563.8|29
1635256280000|2021-10-26 13:51:20|201765.7|201615.7|201763.5|201613.5|201769.8|201619.8|201762.4|201612.4|30
1635256290000|2021-10-26 13:51:30|201763.7|201613.7|201764.6|201614.6|201765.9|201615.9|201761.8|201611.8|25
1635256300000|2021-10-26 13:51:40|201764.7|201614.7|201768.3|201618.3|201779.1|201629.1|201764|201614|33
1635256310000|2021-10-26 13:51:50|201768.8|201618.8|201771.4|201621.4|201771.5|201621.5|201766.4|201616.4|28
1635256320000|2021-10-26 13:52:00|201771.3|201621.3|201764.4|201614.4|201773.1|201623.1|201762.9|201612.9|22
1635256330000|2021-10-26 13:52:10|201764|201614|201774.2|201624.2|201775.1|201625.1|201761.8|201611.8|29
1635256340000|2021-10-26 13:52:20|201771.7|201621.7|201778.6|201628.6|201779.6|201629.6|201771.5|201621.5|29
1635256350000|2021-10-26 13:52:30|201778.8|201628.8|201779|201629|201779.1|201629.1|201774.1|201624.1|22
1635256360000|2021-10-26 13:52:40|201776.5|201626.5|201772.9|201622.9|201778.6|201628.6|201768.8|201618.8|23
1635256370000|2021-10-26 13:52:50|201773|201623|201776.3|201626.3|201776.7|201626.7|201772.1|201622.1|29
1635256380000|2021-10-26 13:53:00|201778|201628|201813.6|201663.6|201818.6|201668.6|201777.5|201627.5|21
1635256390000|2021-10-26 13:53:10|201833.8|201683.8|201834.8|201684.8|201851.3|201701.3|201829.1|201679.1|36
1635256400000|2021-10-26 13:53:20|201834.1|201684.1|201809|201659|201834.1|201684.1|201806.9|201656.9|40
1635256410000|2021-10-26 13:53:30|201809.4|201659.4|201784|201634|201809.4|201659.4|201778.9|201628.9|35
1635256420000|2021-10-26 13:53:40|201784.3|201634.3|201804.3|201654.3|201804.3|201654.3|201776.2|201626.2|34
1635256430000|2021-10-26 13:53:50|201803.1|201653.1|201814.3|201664.3|201814.3|201664.3|201801.8|201651.8|33
1635256440000|2021-10-26 13:54:00|201812.2|201662.2|201785.3|201635.3|201814.8|201664.8|201785.3|201635.3|29
1635256450000|2021-10-26 13:54:10|201781.6|201631.6|201786.5|201636.5|201793.1|201643.1|201780.2|201630.2|34
1635256460000|2021-10-26 13:54:20|201769.4|201619.4|201782.5|201632.5|201785.8|201635.8|201761.2|201611.2|38
1635256470000|2021-10-26 13:54:30|201779.3|201629.3|201784.2|201634.2|201785.6|201635.6|201777.4|201627.4|32
1635256480000|2021-10-26 13:54:40|201784.4|201634.4|201781.3|201631.3|201785.4|201635.4|201778.8|201628.8|31
1635256490000|2021-10-26 13:54:50|201779.9|201629.9|201778.5|201628.5|201783.2|201633.2|201778|201628|29
1635256500000|2021-10-26 13:55:00|201782.1|201632.1|201776.1|201626.1|201783.9|201633.9|201774.5|201624.5|30
1635256510000|2021-10-26 13:55:10|201776.4|201626.4|201776.4|201626.4|201778.3|201628.3|201769.7|201619.7|31
1635256520000|2021-10-26 13:55:20|201774.8|201624.8|201764.9|201614.9|201775.3|201625.3|201764.9|201614.9|27
1635256530000|2021-10-26 13:55:30|201765|201615|201774|201624|201774.3|201624.3|201764.5|201614.5|32
1635256540000|2021-10-26 13:55:40|201773.6|201623.6|201762.9|201612.9|201777.1|201627.1|201762.9|201612.9|27
1635256550000|2021-10-26 13:55:50|201763.3|201613.3|201763.5|201613.5|201764.5|201614.5|201761.4|201611.4|23
1635256560000|2021-10-26 13:56:00|201765|201615|201763|201613|201769.9|201619.9|201763|201613|35
1635256570000|2021-10-26 13:56:10|201763.1|201613.1|201769.2|201619.2|201769.9|201619.9|201762.5|201612.5|24
1635256580000|2021-10-26 13:56:20|201768.1|201618.1|201764.5|201614.5|201773.5|201623.5|201764.5|201614.5|29
1635256590000|2021-10-26 13:56:30|201766|201616|201769.3|201619.3|201769.7|201619.7|201765.6|201615.6|26
1635256600000|2021-10-26 13:56:40|201769.2|201619.2|201770.7|201620.7|201774.9|201624.9|201768|201618|26
1635256610000|2021-10-26 13:56:50|201770.8|201620.8|201770.2|201620.2|201773.8|201623.8|201767.8|201617.8|23
1635256620000|2021-10-26 13:57:00|201770|201620|201763|201613|201772.3|201622.3|201763|201613|16
1635256630000|2021-10-26 13:57:10|201762.9|201612.9|201770.9|201620.9|201771.9|201621.9|201762.9|201612.9|23
1635256640000|2021-10-26 13:57:20|201770.8|201620.8|201729.9|201579.9|201772|201622|201729.9|201579.9|29
1635256650000|2021-10-26 13:57:30|201730.2|201580.2|201726.7|201576.7|201730.5|201580.5|201726.6|201576.6|27
1635256660000|2021-10-26 13:57:40|201711|201561|201757.4|201607.4|201757.4|201607.4|201711|201561|32
1635256670000|2021-10-26 13:57:50|201754|201604|201760.1|201610.1|201762.1|201612.1|201752.5|201602.5|22
1635256680000|2021-10-26 13:58:00|201760.9|201610.9|201757|201607|201763.9|201613.9|201757|201607|24
1635256690000|2021-10-26 13:58:10|201756.9|201606.9|201769|201619|201770.4|201620.4|201755.7|201605.7|30
1635256700000|2021-10-26 13:58:20|201770.3|201620.3|201769.8|201619.8|201770.7|201620.7|201765|201615|23
1635256710000|2021-10-26 13:58:30|201771.2|201621.2|201730.2|201580.2|201772.2|201622.2|201728.2|201578.2|23
1635256720000|2021-10-26 13:58:40|201730.5|201580.5|201735.4|201585.4|201739.8|201589.8|201730.2|201580.2|21
1635256730000|2021-10-26 13:58:50|201734.4|201584.4|201754.1|201604.1|201756.2|201606.2|201733.5|201583.5|32
1635256740000|2021-10-26 13:59:00|201755.3|201605.3|201753.6|201603.6|201759.8|201609.8|201753.6|201603.6|27
1635256750000|2021-10-26 13:59:10|201753|201603|201755.2|201605.2|201759.3|201609.3|201752.6|201602.6|30
1635256760000|2021-10-26 13:59:20|201751.7|201601.7|201747.5|201597.5|201759.5|201609.5|201744|201594|34
1635256770000|2021-10-26 13:59:30|201747.8|201597.8|201743.7|201593.7|201749.8|201599.8|201743.7|201593.7|36
1635256780000|2021-10-26 13:59:40|201743.8|201593.8|201748.2|201598.2|201754.8|201604.8|201742.6|201592.6|36
1635256790000|2021-10-26 13:59:50|201749.5|201599.5|201746.3|201596.3|201757|201607|201732|201582|35
1635256800000|2021-10-26 14:00:00|201741.3|201591.3|201805.2|201655.2|201805.2|201655.2|201738.2|201588.2|39
1635256810000|2021-10-26 14:00:10|201804.2|201654.2|201817.6|201667.6|201847|201697|201804.2|201654.2|37
1635256820000|2021-10-26 14:00:20|201813.7|201663.7|201813.8|201663.8|201857.7|201707.7|201811.6|201661.6|30
1635256830000|2021-10-26 14:00:30|201809|201659|201805.4|201655.4|201815.4|201665.4|201803.3|201653.3|34
1635256840000|2021-10-26 14:00:40|201805.5|201655.5|201807.2|201657.2|201812.6|201662.6|201802.8|201652.8|35
1635256850000|2021-10-26 14:00:50|201806.5|201656.5|201791.4|201641.4|201806.6|201656.6|201778.8|201628.8|35
1635256860000|2021-10-26 14:01:00|201788.8|201638.8|201756.5|201606.5|201788.8|201638.8|201756.5|201606.5|36
1635256870000|2021-10-26 14:01:10|201756.8|201606.8|201759.1|201609.1|201765.3|201615.3|201755.2|201605.2|33
1635256880000|2021-10-26 14:01:20|201759.2|201609.2|201763.6|201613.6|201765.8|201615.8|201755.9|201605.9|30
1635256890000|2021-10-26 14:01:30|201764.5|201614.5|201761.4|201611.4|201769.1|201619.1|201759.7|201609.7|31
1635256900000|2021-10-26 14:01:40|201764.7|201614.7|201822.3|201672.3|201825.9|201675.9|201761.7|201611.7|24
1635256910000|2021-10-26 14:01:50|201823.1|201673.1|201841.6|201691.6|201847.2|201697.2|201822.4|201672.4|34
1635256920000|2021-10-26 14:02:00|201841.2|201691.2|201852.4|201702.4|201855.4|201705.4|201819.1|201669.1|35
1635256930000|2021-10-26 14:02:10|201853.4|201703.4|201851.2|201701.2|201858|201708|201849.2|201699.2|34
1635256940000|2021-10-26 14:02:20|201849|201699|201853.9|201703.9|201857.2|201707.2|201849|201699|33
1635256950000|2021-10-26 14:02:30|201854.1|201704.1|201852.2|201702.2|201855.8|201705.8|201848.6|201698.6|33
1635256960000|2021-10-26 14:02:40|201851.6|201701.6|201844.5|201694.5|201851.6|201701.6|201842.4|201692.4|33
1635256970000|2021-10-26 14:02:50|201846|201696|201848.3|201698.3|201851.1|201701.1|201843.8|201693.8|26
1635256980000|2021-10-26 14:03:00|201848.1|201698.1|201890.5|201740.5|201893.8|201743.8|201848.1|201698.1|32
1635256990000|2021-10-26 14:03:10|201890.8|201740.8|201893.7|201743.7|201897.6|201747.6|201889.9|201739.9|23
1635257000000|2021-10-26 14:03:20|201890.5|201740.5|201849.1|201699.1|201890.5|201740.5|201847.8|201697.8|35
1635257010000|2021-10-26 14:03:30|201849.5|201699.5|201847|201697|201850.4|201700.4|201847|201697|23
1635257020000|2021-10-26 14:03:40|201846.9|201696.9|201851.4|201701.4|201852.6|201702.6|201846.9|201696.9|24
1635257030000|2021-10-26 14:03:50|201849.6|201699.6|201802.5|201652.5|201852.1|201702.1|201802.5|201652.5|36
1635257040000|2021-10-26 14:04:00|201801.8|201651.8|201752.7|201602.7|201801.8|201651.8|201752.7|201602.7|37
1635257050000|2021-10-26 14:04:10|201753.2|201603.2|201729.5|201579.5|201753.2|201603.2|201713.9|201563.9|33
1635257060000|2021-10-26 14:04:20|201729.6|201579.6|201760.7|201610.7|201775.5|201625.5|201729.6|201579.6|30
1635257070000|2021-10-26 14:04:30|201760.8|201610.8|201759.6|201609.6|201769.9|201619.9|201757.3|201607.3|34
1635257080000|2021-10-26 14:04:40|201760.4|201610.4|201764.4|201614.4|201768.8|201618.8|201760.4|201610.4|31
1635257090000|2021-10-26 14:04:50|201764.5|201614.5|201757.1|201607.1|201764.6|201614.6|201756.1|201606.1|27
1635257100000|2021-10-26 14:05:00|201756.5|201606.5|201762.2|201612.2|201769.3|201619.3|201754|201604|33
1635257110000|2021-10-26 14:05:10|201761.2|201611.2|201768.5|201618.5|201770.1|201620.1|201758.5|201608.5|31
1635257120000|2021-10-26 14:05:20|201768|201618|201764.2|201614.2|201771.4|201621.4|201764.2|201614.2|36
1635257130000|2021-10-26 14:05:30|201764.4|201614.4|201790.2|201640.2|201790.2|201640.2|201762.9|201612.9|37
1635257140000|2021-10-26 14:05:40|201787.1|201637.1|201784.3|201634.3|201787.7|201637.7|201781.3|201631.3|26
1635257150000|2021-10-26 14:05:50|201784.4|201634.4|201807.6|201657.6|201809.3|201659.3|201784.4|201634.4|29
1635257160000|2021-10-26 14:06:00|201808.1|201658.1|201819.3|201669.3|201822.1|201672.1|201807.7|201657.7|30
1635257170000|2021-10-26 14:06:10|201820|201670|201808.7|201658.7|201822.6|201672.6|201808.7|201658.7|27
1635257180000|2021-10-26 14:06:20|201808.6|201658.6|201821.2|201671.2|201821.2|201671.2|201808.5|201658.5|24
1635257190000|2021-10-26 14:06:30|201818.2|201668.2|201810.1|201660.1|201818.2|201668.2|201804.7|201654.7|29
1635257200000|2021-10-26 14:06:40|201809.8|201659.8|201785.2|201635.2|201810.3|201660.3|201783.1|201633.1|24
1635257210000|2021-10-26 14:06:50|201783.6|201633.6|201808.2|201658.2|201808.8|201658.8|201783.6|201633.6|31
1635257220000|2021-10-26 14:07:00|201811.5|201661.5|201795.7|201645.7|201813.6|201663.6|201794.7|201644.7|28
1635257230000|2021-10-26 14:07:10|201796.1|201646.1|201798|201648|201799.5|201649.5|201795.8|201645.8|21
1635257240000|2021-10-26 14:07:20|201798.6|201648.6|201733.4|201583.4|201800.8|201650.8|201732.7|201582.7|26
1635257250000|2021-10-26 14:07:30|201734.8|201584.8|201738.2|201588.2|201741.9|201591.9|201734.6|201584.6|27
1635257260000|2021-10-26 14:07:40|201737.6|201587.6|201735.8|201585.8|201739.1|201589.1|201733.7|201583.7|22
1635257270000|2021-10-26 14:07:50|201735.7|201585.7|201740.9|201590.9|201740.9|201590.9|201735.6|201585.6|22
1635257280000|2021-10-26 14:08:00|201775.2|201625.2|201803.3|201653.3|201806.6|201656.6|201775.2|201625.2|36
1635257290000|2021-10-26 14:08:10|201803|201653|201817.5|201667.5|201819.1|201669.1|201803|201653|33
1635257300000|2021-10-26 14:08:20|201820.4|201670.4|201840.6|201690.6|201849.5|201699.5|201816.5|201666.5|34
1635257310000|2021-10-26 14:08:30|201840.1|201690.1|201819|201669|201842.5|201692.5|201816.1|201666.1|33
1635257320000|2021-10-26 14:08:40|201820.8|201670.8|201834.3|201684.3|201836.6|201686.6|201820.8|201670.8|26
1635257330000|2021-10-26 14:08:50|201835.8|201685.8|201830.5|201680.5|201853.9|201703.9|201830.5|201680.5|36
1635257340000|2021-10-26 14:09:00|201831.8|201681.8|201835.9|201685.9|201837.7|201687.7|201831.2|201681.2|19
1635257350000|2021-10-26 14:09:10|201835.4|201685.4|201841.7|201691.7|201842.3|201692.3|201832.6|201682.6|29
1635257360000|2021-10-26 14:09:20|201840.5|201690.5|201835.2|201685.2|201840.5|201690.5|201832.8|201682.8|26
1635257370000|2021-10-26 14:09:30|201836.8|201686.8|201846.8|201696.8|201857.5|201707.5|201836.8|201686.8|29
1635257380000|2021-10-26 14:09:40|201846.6|201696.6|201850.3|201700.3|201851|201701|201840.4|201690.4|28
1635257390000|2021-10-26 14:09:50|201848|201698|201842.5|201692.5|201848|201698|201838.4|201688.4|31
1635257400000|2021-10-26 14:10:00|201842.2|201692.2|201842.4|201692.4|201842.5|201692.5|201839.3|201689.3|23
1635257410000|2021-10-26 14:10:10|201842.1|201692.1|201843.5|201693.5|201846|201696|201840|201690|26
1635257420000|2021-10-26 14:10:20|201843.3|201693.3|201842.9|201692.9|201853.8|201703.8|201842.6|201692.6|27
1635257430000|2021-10-26 14:10:30|201843.5|201693.5|201844|201694|201848.7|201698.7|201843.5|201693.5|24
1635257440000|2021-10-26 14:10:40|201842.6|201692.6|201808.4|201658.4|201846.3|201696.3|201800.3|201650.3|32
1635257450000|2021-10-26 14:10:50|201804.4|201654.4|201763.9|201713.9|201810|201715.1|201763.9|201652.4|22
1635257460000|2021-10-26 14:11:00|201764.3|201714.3|201801.4|201651.4|201804.5|201714.3|201761.6|201647.2|22
1635257470000|2021-10-26 14:11:10|201806.5|201656.5|201798.4|201648.4|201813.3|201663.3|201798|201648|26
1635257480000|2021-10-26 14:11:20|201798.1|201648.1|201783.1|201633.1|201799|201649|201781.5|201631.5|27
1635257490000|2021-10-26 14:11:30|201783.3|201633.3|201782.8|201632.8|201783.8|201633.8|201780|201630|25
1635257500000|2021-10-26 14:11:40|201780.9|201630.9|201783.8|201633.8|201784|201634|201780.9|201630.9|17
1635257510000|2021-10-26 14:11:50|201783|201633|201785.9|201635.9|201787.1|201637.1|201782.3|201632.3|19
1635257520000|2021-10-26 14:12:00|201786.9|201636.9|201784.3|201634.3|201788.9|201638.9|201783.3|201633.3|26
1635257530000|2021-10-26 14:12:10|201784.5|201634.5|201785|201635|201785.1|201635.1|201783.4|201633.4|12
1635257540000|2021-10-26 14:12:20|201785.1|201635.1|201821.4|201671.4|201821.4|201671.4|201784.4|201634.4|33
1635257550000|2021-10-26 14:12:30|201822|201672|201811.8|201661.8|201822.6|201672.6|201809.1|201659.1|33
1635257560000|2021-10-26 14:12:40|201812.9|201662.9|201812.4|201662.4|201817.7|201667.7|201811.1|201661.1|30
1635257570000|2021-10-26 14:12:50|201812.2|201662.2|201811.4|201661.4|201816.2|201666.2|201810.8|201660.8|23
1635257580000|2021-10-26 14:13:00|201811.6|201661.6|201812|201662|201814.6|201664.6|201810.6|201660.6|23
1635257590000|2021-10-26 14:13:10|201811.9|201661.9|201816.2|201666.2|201818.9|201668.9|201810.2|201660.2|23
1635257600000|2021-10-26 14:13:20|201816.4|201666.4|201816.8|201666.8|201818.1|201668.1|201813.8|201663.8|23
1635257610000|2021-10-26 14:13:30|201816.7|201666.7|201816.4|201666.4|201817.1|201667.1|201813.1|201663.1|26
1635257620000|2021-10-26 14:13:40|201816.7|201666.7|201818.7|201668.7|201822.4|201672.4|201812.9|201662.9|27
1635257630000|2021-10-26 14:13:50|201818.1|201668.1|201822.7|201672.7|201823.3|201673.3|201817.1|201667.1|23
1635257640000|2021-10-26 14:14:00|201823|201673|201805.3|201655.3|201823|201673|201798|201648|29
1635257650000|2021-10-26 14:14:10|201801.8|201651.8|201788.7|201638.7|201801.8|201651.8|201780.2|201630.2|26
1635257660000|2021-10-26 14:14:20|201788.5|201638.5|201795.6|201645.6|201804.1|201654.1|201787.2|201637.2|26
1635257670000|2021-10-26 14:14:30|201795.9|201645.9|201782.3|201632.3|201799.8|201649.8|201782.1|201632.1|25
1635257680000|2021-10-26 14:14:40|201789.7|201639.7|201799.9|201649.9|201802.4|201652.4|201789.7|201639.7|15
1635257690000|2021-10-26 14:14:50|201802.3|201652.3|201782|201632|201803.8|201653.8|201779.9|201629.9|26
1635257700000|2021-10-26 14:15:00|201777.4|201627.4|201764|201614|201783.9|201633.9|201760.7|201610.7|26
1635257710000|2021-10-26 14:15:10|201764.2|201614.2|201770.5|201620.5|201772.2|201622.2|201764.2|201614.2|26
1635257720000|2021-10-26 14:15:20|201770.9|201620.9|201769.9|201619.9|201772.1|201622.1|201768.9|201618.9|24
1635257730000|2021-10-26 14:15:30|201770|201620|201775.3|201625.3|201776.5|201626.5|201768.2|201618.2|17
1635257740000|2021-10-26 14:15:40|201774.9|201624.9|201777.6|201627.6|201778.7|201628.7|201770.9|201620.9|27
1635257750000|2021-10-26 14:15:50|201778.8|201628.8|201776|201626|201781.4|201631.4|201774.5|201624.5|20
1635257760000|2021-10-26 14:16:00|201776.4|201626.4|201775.2|201625.2|201780.7|201630.7|201775.2|201625.2|23
1635257770000|2021-10-26 14:16:10|201776.1|201626.1|201761.9|201611.9|201777.6|201627.6|201759.3|201609.3|31
1635257780000|2021-10-26 14:16:20|201763.5|201613.5|201766.8|201616.8|201767.1|201617.1|201759.7|201609.7|19
1635257790000|2021-10-26 14:16:30|201765.8|201615.8|201770.3|201620.3|201770.7|201620.7|201764.5|201614.5|22
1635257800000|2021-10-26 14:16:40|201769.9|201619.9|201770.4|201620.4|201771.7|201621.7|201769.2|201619.2|16
1635257810000|2021-10-26 14:16:50|201770|201620|201795.2|201645.2|201796.8|201646.8|201770|201620|26
1635257820000|2021-10-26 14:17:00|201794.6|201644.6|201790.6|201640.6|201794.9|201644.9|201790|201640|28
1635257830000|2021-10-26 14:17:10|201789.5|201639.5|201796.7|201646.7|201807.7|201657.7|201789|201639|28
1635257840000|2021-10-26 14:17:20|201796.1|201646.1|201801.1|201651.1|201803.5|201653.5|201794.5|201644.5|15
1635257850000|2021-10-26 14:17:30|201803.3|201653.3|201798.8|201648.8|201805.4|201655.4|201794.1|201644.1|25
1635257860000|2021-10-26 14:17:40|201798.7|201648.7|201795.1|201645.1|201798.7|201648.7|201793.4|201643.4|19
1635257870000|2021-10-26 14:17:50|201804.9|201654.9|201803.3|201653.3|201807.8|201657.8|201800.3|201650.3|30
1635257880000|2021-10-26 14:18:00|201803.1|201653.1|201803|201653|201808|201658|201802.6|201652.6|19
1635257890000|2021-10-26 14:18:10|201802.9|201652.9|201802.5|201652.5|201804.4|201654.4|201802.5|201652.5|15
1635257900000|2021-10-26 14:18:20|201806.4|201656.4|201809.4|201659.4|201812.4|201662.4|201803.9|201653.9|24
1635257910000|2021-10-26 14:18:30|201809.8|201659.8|201812.2|201662.2|201812.2|201662.2|201808.8|201658.8|21
1635257920000|2021-10-26 14:18:40|201812.7|201662.7|201821|201671|201823.7|201673.7|201812.3|201662.3|24
1635257930000|2021-10-26 14:18:50|201818.9|201668.9|201818.7|201668.7|201819.8|201669.8|201815.8|201665.8|29
1635257940000|2021-10-26 14:19:00|201818.2|201668.2|201826.3|201676.3|201832|201682|201817.7|201667.7|31
1635257950000|2021-10-26 14:19:10|201826.4|201676.4|201816.1|201666.1|201826.4|201676.4|201816.1|201666.1|26
1635257960000|2021-10-26 14:19:20|201816|201666|201817.5|201667.5|201820.7|201670.7|201816|201666|23
1635257970000|2021-10-26 14:19:30|201818.1|201668.1|201821.5|201671.5|201824.7|201674.7|201817.5|201667.5|22
1635257980000|2021-10-26 14:19:40|201821.1|201671.1|201895.1|201745.1|201901.3|201751.3|201819.7|201669.7|25
1635257990000|2021-10-26 14:19:50|201897.1|201747.1|201898.3|201748.3|201904.7|201754.7|201895.4|201745.4|24
1635258000000|2021-10-26 14:20:00|201896.6|201746.6|201899.9|201749.9|201902|201752|201895.3|201745.3|23
1635258010000|2021-10-26 14:20:10|201901|201751|201927.6|201777.6|201929.4|201779.4|201900.9|201750.9|30
1635258020000|2021-10-26 14:20:20|201927.4|201777.4|201929.2|201779.2|201930.2|201780.2|201919.1|201769.1|28
1635258030000|2021-10-26 14:20:30|201928.7|201778.7|201919.4|201769.4|201930.2|201780.2|201919.4|201769.4|29
1635258040000|2021-10-26 14:20:40|201920.3|201770.3|201922.5|201772.5|201923.9|201773.9|201918.9|201768.9|26
1635258050000|2021-10-26 14:20:50|201922.4|201772.4|201931.8|201781.8|201932.5|201782.5|201907.5|201757.5|35
1635258060000|2021-10-26 14:21:00|201930.5|201780.5|201928|201778|201930.5|201780.5|201925.7|201775.7|33
1635258070000|2021-10-26 14:21:10|201928.2|201778.2|201921.9|201771.9|201928.2|201778.2|201916.6|201766.6|31
1635258080000|2021-10-26 14:21:20|201922.3|201772.3|201922.1|201772.1|201926.9|201776.9|201921.4|201771.4|37
1635258090000|2021-10-26 14:21:30|201921.2|201771.2|201888.1|201738.1|201922.2|201772.2|201884.4|201734.4|23
1635258100000|2021-10-26 14:21:40|201889|201739|201891|201741|201891|201741|201886.1|201736.1|19
1635258110000|2021-10-26 14:21:50|201891.1|201741.1|201905|201755|201905|201755|201890.2|201740.2|14
1635258120000|2021-10-26 14:22:00|201904.9|201754.9|201902.5|201752.5|201905.6|201755.6|201894.2|201744.2|28
1635258130000|2021-10-26 14:22:10|201902.8|201752.8|201901.7|201751.7|201903.7|201753.7|201900.6|201750.6|25
1635258140000|2021-10-26 14:22:20|201901.8|201751.8|201903.3|201753.3|201905.1|201755.1|201900|201750|23
1635258150000|2021-10-26 14:22:30|201902.3|201752.3|201942.6|201792.6|201951.3|201806|201854.5|201752.3|30
1635258160000|2021-10-26 14:22:40|201943.5|201793.5|201942.7|201792.7|201948.4|201798.4|201940.3|201790.3|32
1635258170000|2021-10-26 14:22:50|201941.5|201791.5|201942.4|201792.4|201945.9|201795.9|201941.5|201791.5|20
1635258180000|2021-10-26 14:23:00|201944.7|201794.7|201959.5|201809.5|201960.9|201810.9|201944.3|201794.3|27
1635258190000|2021-10-26 14:23:10|201956.4|201806.4|201962.3|201812.3|201963.2|201813.2|201956.4|201806.4|23
1635258200000|2021-10-26 14:23:20|201962.4|201812.4|201983.5|201833.5|201989.6|201839.6|201961.4|201811.4|10
1635258210000|2021-10-26 14:23:30|201986|201836|201995.8|201845.8|201998.7|201848.7|201985.3|201835.3|31
1635258220000|2021-10-26 14:23:40|201995.9|201845.9|201979.1|201829.1|202003.4|201853.4|201976.3|201826.3|29
1635258230000|2021-10-26 14:23:50|201972.3|201822.3|201970.7|201820.7|201977.9|201827.9|201968.4|201818.4|36
1635258240000|2021-10-26 14:24:00|201970.8|201820.8|201967.2|201817.2|201972.1|201822.1|201964.4|201814.4|31
1635258250000|2021-10-26 14:24:10|201965.7|201815.7|201971.3|201821.3|201972.2|201822.2|201965.7|201815.7|31
1635258260000|2021-10-26 14:24:20|201971.5|201821.5|201983.9|201833.9|201986.2|201836.2|201971.4|201821.4|29
1635258270000|2021-10-26 14:24:30|201983.6|201833.6|202000.3|201850.3|202001.4|201851.4|201983.6|201833.6|25
1635258280000|2021-10-26 14:24:40|202000.1|201850.1|201957.4|201807.4|202003.5|201901.9|201949.9|201807.4|32
1635258290000|2021-10-26 14:24:50|201960.6|201810.6|201927|201777|201961.5|201811.5|201926.6|201776.6|31
1635258300000|2021-10-26 14:25:00|201928.2|201778.2|201935.1|201785.1|201935.1|201785.1|201925.1|201775.1|28
1635258310000|2021-10-26 14:25:10|201933.3|201783.3|201958.8|201808.8|201965.6|201815.6|201933.1|201783.1|32
1635258320000|2021-10-26 14:25:20|201957.5|201807.5|201938.6|201788.6|201957.5|201856|201902.3|201788.5|30
1635258330000|2021-10-26 14:25:30|201938.7|201788.7|201942.9|201792.9|201944|201794|201938|201788|36
1635258340000|2021-10-26 14:25:40|201947.6|201797.6|201942.2|201792.2|201949.7|201799.7|201939|201789|29
1635258350000|2021-10-26 14:25:50|201939.1|201789.1|201930.1|201780.1|201941.9|201791.9|201926|201776|31
1635258360000|2021-10-26 14:26:00|201930.4|201780.4|201931.1|201781.1|201934.4|201784.4|201928.6|201778.6|35
1635258370000|2021-10-26 14:26:10|201930.5|201780.5|201927.2|201777.2|201931.4|201781.4|201924|201774|18
1635258380000|2021-10-26 14:26:20|201926.9|201776.9|201925.1|201775.1|201929.9|201779.9|201925.1|201775.1|27
1635258390000|2021-10-26 14:26:30|201924.4|201774.4|201893.8|201743.8|201924.4|201774.4|201887.5|201737.5|28
1635258400000|2021-10-26 14:26:40|201893.2|201743.2|201891.5|201741.5|201895.4|201745.4|201890.4|201740.4|32
1635258410000|2021-10-26 14:26:50|201892.5|201742.5|201887.4|201737.4|201892.9|201742.9|201884.2|201734.2|26
1635258420000|2021-10-26 14:27:00|201887.7|201737.7|201885.2|201735.2|201887.7|201737.7|201885|201735|22
1635258430000|2021-10-26 14:27:10|201885.7|201735.7|201899.6|201749.6|201899.6|201749.6|201883.7|201733.7|20
1635258440000|2021-10-26 14:27:20|201899.4|201749.4|201901.7|201751.7|201902.4|201752.4|201898.4|201748.4|27
1635258450000|2021-10-26 14:27:30|201901.6|201751.6|201899.9|201749.9|201903|201753|201899.9|201749.9|20
1635258460000|2021-10-26 14:27:40|201901.7|201751.7|201890.2|201740.2|201901.9|201751.9|201888.7|201738.7|30
1635258470000|2021-10-26 14:27:50|201887.8|201737.8|201888.7|201738.7|201888.7|201738.7|201876.7|201726.7|30
1635258480000|2021-10-26 14:28:00|201888.8|201738.8|201890.8|201740.8|201901.2|201751.2|201888.8|201738.8|32
1635258490000|2021-10-26 14:28:10|201890.9|201740.9|201887.5|201737.5|201904|201754|201887.5|201737.5|30
1635258500000|2021-10-26 14:28:20|201887.7|201737.7|201879.6|201729.6|201887.7|201737.7|201877.3|201727.3|34
1635258510000|2021-10-26 14:28:30|201871.9|201721.9|201894.9|201744.9|201894.9|201744.9|201871.9|201721.9|29
1635258520000|2021-10-26 14:28:40|201894.3|201744.3|201887.1|201737.1|201894.3|201744.3|201884.4|201734.4|32
1635258530000|2021-10-26 14:28:50|201888.7|201738.7|201917.1|201767.1|201917.6|201767.6|201887.6|201737.6|33
1635258540000|2021-10-26 14:29:00|201921.1|201771.1|201924.3|201774.3|201925.2|201775.2|201918.3|201768.3|34
1635258550000|2021-10-26 14:29:10|201924.8|201774.8|201921|201771|201930.6|201780.6|201918.4|201768.4|28
1635258560000|2021-10-26 14:29:20|201924.3|201774.3|201923.4|201773.4|201930.5|201780.5|201921|201771|32
1635258570000|2021-10-26 14:29:30|201923.1|201773.1|201922.5|201772.5|201923.2|201773.2|201920.6|201770.6|26
1635258580000|2021-10-26 14:29:40|201921.7|201771.7|201923.7|201773.7|201926.3|201776.3|201913.3|201763.3|33
1635258590000|2021-10-26 14:29:50|201923.9|201773.9|201938.8|201788.8|201938.8|201788.8|201923.3|201773.3|34
1635258600000|2021-10-26 14:30:00|201938.2|201788.2|201942.7|201792.7|201944.3|201794.3|201935.8|201785.8|35
1635258610000|2021-10-26 14:30:10|201942.2|201792.2|201941.5|201791.5|201944|201794|201940.8|201790.8|32
1635258620000|2021-10-26 14:30:20|201941.3|201791.3|201937.2|201787.2|201943.1|201793.1|201933.2|201783.2|31
1635258630000|2021-10-26 14:30:30|201935.3|201785.3|201934.6|201784.6|201935.3|201785.3|201932.7|201782.7|29
1635258640000|2021-10-26 14:30:40|201934.5|201784.5|201941.9|201791.9|201943.7|201793.7|201933.3|201783.3|27
1635258650000|2021-10-26 14:30:50|201940.9|201790.9|201939.4|201789.4|201941.6|201791.6|201936.7|201786.7|28
1635258660000|2021-10-26 14:31:00|201939|201789|201935.3|201785.3|201944.4|201794.4|201933.4|201783.4|30
1635258670000|2021-10-26 14:31:10|201936.6|201786.6|201934.6|201784.6|201937.6|201787.6|201923.5|201773.5|33
1635258680000|2021-10-26 14:31:20|201935|201785|201931.5|201781.5|201937.3|201787.3|201931.5|201781.5|26
1635258690000|2021-10-26 14:31:30|201932.4|201782.4|201928.6|201778.6|201932.5|201782.5|201926.6|201776.6|30
1635258700000|2021-10-26 14:31:40|201928.7|201778.7|201930.8|201780.8|201930.8|201780.8|201925.8|201775.8|32
1635258710000|2021-10-26 14:31:50|201931.2|201781.2|201928.8|201778.8|201931.2|201781.2|201928.3|201778.3|28
1635258720000|2021-10-26 14:32:00|201928.3|201778.3|201937.6|201787.6|201937.6|201787.6|201927.3|201777.3|21
1635258730000|2021-10-26 14:32:10|201935.1|201785.1|201941.6|201791.6|201942.6|201792.6|201935.1|201785.1|30
1635258740000|2021-10-26 14:32:20|201941.5|201791.5|201935.5|201785.5|201941.8|201791.8|201932.7|201782.7|20
1635258750000|2021-10-26 14:32:30|201934.5|201784.5|201932.9|201782.9|201938.3|201788.3|201931.7|201781.7|33
1635258760000|2021-10-26 14:32:40|201934|201784|201937.8|201787.8|201941.8|201791.8|201933.2|201783.2|34
1635258770000|2021-10-26 14:32:50|201937.9|201787.9|201942.1|201792.1|201943.1|201793.1|201937.9|201787.9|26
1635258780000|2021-10-26 14:33:00|201943.2|201793.2|201941.4|201791.4|201943.2|201793.2|201941.2|201791.2|17
1635258790000|2021-10-26 14:33:10|201941.2|201791.2|201943.3|201793.3|201943.9|201793.9|201939.7|201789.7|23
1635258800000|2021-10-26 14:33:20|201942.4|201792.4|201940.1|201790.1|201942.5|201792.5|201940.1|201790.1|17
1635258810000|2021-10-26 14:33:30|201941.4|201791.4|201941.3|201791.3|201941.9|201791.9|201938.1|201788.1|30
1635258820000|2021-10-26 14:33:40|201941.4|201791.4|201941.6|201791.6|201944.4|201794.4|201940.8|201790.8|29
1635258830000|2021-10-26 14:33:50|201942.2|201792.2|201940.8|201790.8|201943.1|201793.1|201939|201789|22
1635258840000|2021-10-26 14:34:00|201940.3|201790.3|201941.3|201791.3|201942.8|201792.8|201940.1|201790.1|25
1635258850000|2021-10-26 14:34:10|201942.4|201792.4|201942.3|201792.3|201942.4|201792.4|201938.9|201788.9|16
1635258860000|2021-10-26 14:34:20|201942.2|201792.2|201940.8|201790.8|201944.2|201794.2|201940.8|201790.8|24
1635258870000|2021-10-26 14:34:30|201941.4|201791.4|201941.6|201791.6|201945.6|201795.6|201940.7|201790.7|34
1635258880000|2021-10-26 14:34:40|201942.9|201792.9|201939.3|201789.3|201945.3|201795.3|201939.3|201789.3|29
1635258890000|2021-10-26 14:34:50|201938.6|201788.6|201938.7|201788.7|201940|201790|201936.6|201786.6|27
1635258900000|2021-10-26 14:35:00|201939|201789|201964.7|201814.7|201967.1|201817.1|201937.5|201787.5|25
1635258910000|2021-10-26 14:35:10|201979.2|201829.2|201985|201835|201985.6|201835.6|201979.2|201829.2|29
1635258920000|2021-10-26 14:35:20|201984|201834|201986.4|201836.4|201986.4|201836.4|201983.4|201833.4|22
1635258930000|2021-10-26 14:35:30|201986.1|201836.1|201979.6|201829.6|201986.2|201836.2|201971.5|201821.5|25
1635258940000|2021-10-26 14:35:40|201978.9|201828.9|201983.7|201833.7|201983.7|201833.7|201976|201826|29
1635258950000|2021-10-26 14:35:50|201983.5|201833.5|202009|201859|202013|201863|201983.5|201833.5|31
1635258960000|2021-10-26 14:36:00|202009.3|201859.3|202003.2|201853.2|202009.3|201859.3|202003.2|201853.2|23
1635258970000|2021-10-26 14:36:10|202002.8|201852.8|202009.3|201859.3|202011.7|201861.7|202001.6|201851.6|32
1635258980000|2021-10-26 14:36:20|202008.9|201858.9|202013.5|201863.5|202014.8|201864.8|202007.9|201857.9|31
1635258990000|2021-10-26 14:36:30|202015.5|201865.5|202014.1|201864.1|202018.1|201868.1|202013.5|201863.5|31
1635259000000|2021-10-26 14:36:40|202015|201865|202019.8|201869.8|202020.1|201870.1|202012.2|201862.2|27
1635259010000|2021-10-26 14:36:50|202018.1|201868.1|202014.5|201864.5|202018.4|201868.4|202013.7|201863.7|29
1635259020000|2021-10-26 14:37:00|202014.9|201864.9|202016.8|201866.8|202020|201870|202013.3|201863.3|24
1635259030000|2021-10-26 14:37:10|202015.3|201865.3|202015.2|201865.2|202020.1|201870.1|202014.9|201864.9|29
1635259040000|2021-10-26 14:37:20|202042.6|201892.6|202017.4|201867.4|202043.5|201893.5|202009.7|201859.7|32
1635259050000|2021-10-26 14:37:30|202019.3|201869.3|202041.4|201891.4|202046.7|201896.7|202015.1|201865.1|34
1635259060000|2021-10-26 14:37:40|202040.3|201890.3|202005.9|201855.9|202040.3|201890.3|202005.9|201855.9|29
1635259070000|2021-10-26 14:37:50|202011|201861|202012.2|201862.2|202015.4|201865.4|202007.8|201857.8|34
1635259080000|2021-10-26 14:38:00|202011.8|201861.8|202007.2|201857.2|202022.9|201872.9|202004.7|201854.7|29
1635259090000|2021-10-26 14:38:10|202005.1|201855.1|202004.9|201854.9|202008|201858|202004.9|201854.9|16
1635259100000|2021-10-26 14:38:20|202005.3|201855.3|202008.2|201858.2|202009.5|201859.5|202005.1|201855.1|17
1635259110000|2021-10-26 14:38:30|202009.1|201859.1|202006.9|201856.9|202010.9|201860.9|202006.1|201856.1|24
1635259120000|2021-10-26 14:38:40|202008.3|201858.3|202004.3|201854.3|202008.3|201858.3|202003.5|201853.5|27
1635259130000|2021-10-26 14:38:50|202004.2|201854.2|201964.5|201814.5|202007.3|201857.3|201964.5|201814.5|22
1635259140000|2021-10-26 14:39:00|201961.9|201811.9|201960.2|201810.2|201967.1|201817.1|201960.2|201810.2|30
1635259150000|2021-10-26 14:39:10|201960.3|201810.3|201954.4|201804.4|201962.8|201812.8|201946.4|201796.4|28
1635259160000|2021-10-26 14:39:20|201957.4|201807.4|201955.4|201805.4|201957.4|201807.4|201955|201805|22
1635259170000|2021-10-26 14:39:30|201956.9|201806.9|201947.9|201797.9|201956.9|201806.9|201947.9|201797.9|19
1635259180000|2021-10-26 14:39:40|201947.4|201797.4|201963.6|201813.6|201975.1|201825.1|201946.4|201796.4|32
1635259190000|2021-10-26 14:39:50|201963.2|201813.2|201966.8|201816.8|201975.8|201825.8|201960.6|201810.6|31
1635259200000|2021-10-26 14:40:00|201967|201817|201962.1|201812.1|201974|201824|201962.1|201812.1|25
1635259210000|2021-10-26 14:40:10|201962.2|201812.2|201971.2|201821.2|201972|201822|201959.4|201809.4|21
1635259220000|2021-10-26 14:40:20|201972.2|201822.2|201970.8|201820.8|201978.3|201828.3|201964.3|201814.3|29
1635259230000|2021-10-26 14:40:30|201970.9|201820.9|201980.4|201830.4|201985.7|201835.7|201963.1|201813.1|35
1635259240000|2021-10-26 14:40:40|201981.8|201831.8|201982.9|201832.9|201984.5|201834.5|201981.8|201831.8|22
1635259250000|2021-10-26 14:40:50|201983.4|201833.4|201984.5|201834.5|201989.2|201839.2|201982|201832|22
1635259260000|2021-10-26 14:41:00|201983.8|201833.8|202009.3|201859.3|202011.2|201861.2|201983.8|201833.8|27
1635259270000|2021-10-26 14:41:10|202009.4|201859.4|202003.4|201853.4|202028.4|201878.4|201996.2|201846.2|33
1635259280000|2021-10-26 14:41:20|202000.6|201850.6|202009.8|201859.8|202011.4|201861.4|201999.1|201849.1|23
1635259290000|2021-10-26 14:41:30|202010.4|201860.4|202007.8|201857.8|202011.4|201861.4|202004.7|201854.7|28
1635259300000|2021-10-26 14:41:40|202007.6|201857.6|202006.6|201856.6|202010.9|201860.9|202004.7|201854.7|23
1635259310000|2021-10-26 14:41:50|202006.4|201856.4|201971.6|201821.6|202006.5|201856.5|201971.6|201821.6|28
1635259320000|2021-10-26 14:42:00|201971.4|201821.4|201971.7|201821.7|201974.5|201824.5|201962.1|201812.1|26
1635259330000|2021-10-26 14:42:10|201969.5|201819.5|202000.4|201850.4|202005.6|201855.6|201966.1|201816.1|34
1635259340000|2021-10-26 14:42:20|202000|201850|202007.2|201857.2|202009|201859|201996.2|201846.2|29
1635259350000|2021-10-26 14:42:30|202006.7|201856.7|202007.9|201857.9|202013|201863|202006.5|201856.5|25
1635259360000|2021-10-26 14:42:40|202008.5|201858.5|202009.7|201859.7|202011.6|201861.6|202002.5|201852.5|26
1635259370000|2021-10-26 14:42:50|202009.6|201859.6|202015.5|201865.5|202015.9|201865.9|202006.3|201856.3|24
1635259380000|2021-10-26 14:43:00|202015.2|201865.2|202014|201864|202017|201867|202010.5|201860.5|21
1635259390000|2021-10-26 14:43:10|202014.3|201864.3|202010.5|201860.5|202014.5|201864.5|202007.9|201857.9|24
1635259400000|2021-10-26 14:43:20|202009.7|201859.7|202015.1|201865.1|202021.9|201871.9|202009.4|201859.4|31
1635259410000|2021-10-26 14:43:30|202016.4|201866.4|202023.9|201873.9|202039|201889|202016.4|201866.4|21
1635259420000|2021-10-26 14:43:40|202024.1|201874.1|202005.2|201855.2|202041.9|201891.9|202005|201855|30
1635259430000|2021-10-26 14:43:50|202002.3|201852.3|201967.7|201817.7|202002.3|201852.3|201964.4|201814.4|33
1635259440000|2021-10-26 14:44:00|201963.8|201813.8|201990.1|201840.1|201993.6|201843.6|201963.8|201813.8|32
1635259450000|2021-10-26 14:44:10|201991.4|201841.4|201990.7|201840.7|202002.1|201852.1|201986.9|201836.9|29
1635259460000|2021-10-26 14:44:20|201990.6|201840.6|201965.3|201815.3|201990.6|201840.6|201957.1|201807.1|26
1635259470000|2021-10-26 14:44:30|201964.6|201814.6|201957.8|201807.8|201968.2|201818.2|201955.7|201805.7|22
1635259480000|2021-10-26 14:44:40|201955.8|201805.8|201964.9|201814.9|201967.9|201817.9|201952.2|201802.2|37
1635259490000|2021-10-26 14:44:50|201966.5|201816.5|201959.2|201809.2|201968|201818|201952.6|201802.6|32
1635259500000|2021-10-26 14:45:00|201958.8|201808.8|201970.8|201820.8|201989.4|201839.4|201956.4|201806.4|34
1635259510000|2021-10-26 14:45:10|201971.6|201821.6|201981.5|201831.5|201991.6|201841.6|201962.9|201812.9|26
1635259520000|2021-10-26 14:45:20|201980.5|201830.5|201993.8|201843.8|201995.4|201845.4|201980.5|201830.5|28
1635259530000|2021-10-26 14:45:30|201994.2|201844.2|202011.4|201861.4|202018|201868|201990.1|201840.1|28
1635259540000|2021-10-26 14:45:40|202012|201862|202011.4|201861.4|202012.9|201862.9|202008|201858|21
1635259550000|2021-10-26 14:45:50|202011.5|201861.5|202010.7|201860.7|202018.1|201868.1|202001.1|201851.1|31
1635259560000|2021-10-26 14:46:00|202008.3|201858.3|202011.2|201861.2|202013.1|201863.1|202007.2|201857.2|27
1635259570000|2021-10-26 14:46:10|202010.2|201860.2|202008.7|201858.7|202011.6|201861.6|202004.1|201854.1|22
1635259580000|2021-10-26 14:46:20|202009.4|201859.4|202007.7|201857.7|202014.6|201864.6|202006|201856|14
1635259590000|2021-10-26 14:46:30|202014.8|201864.8|201994.5|201844.5|202014.8|201864.8|201988.9|201838.9|24
1635259600000|2021-10-26 14:46:40|202000.6|201850.6|202009.8|201859.8|202011.5|201861.5|202000.6|201850.6|24
1635259610000|2021-10-26 14:46:50|202010.7|201860.7|202007.8|201857.8|202012.6|201862.6|201999.4|201849.4|20
1635259620000|2021-10-26 14:47:00|202007|201857|202011.4|201861.4|202013|201863|202007|201857|29
1635259630000|2021-10-26 14:47:10|202012.1|201862.1|202012.6|201862.6|202014.8|201864.8|202012.1|201862.1|20
1635259640000|2021-10-26 14:47:20|202012.7|201862.7|202019.7|201869.7|202019.7|201869.7|202009.2|201859.2|26
1635259650000|2021-10-26 14:47:30|202018.7|201868.7|202054.4|201904.4|202059.7|201909.7|202018.7|201868.7|35
1635259660000|2021-10-26 14:47:40|202055.9|201905.9|202084.4|201934.4|202089.3|201939.3|202055.5|201905.5|33
1635259670000|2021-10-26 14:47:50|202087.5|201937.5|202101.8|201951.8|202105.1|201955.1|202084|201934|27
1635259680000|2021-10-26 14:48:00|202104.2|201954.2|202114.9|201964.9|202122|201972|202104|201954|31
1635259690000|2021-10-26 14:48:10|202114.4|201964.4|202107.4|201957.4|202114.4|201964.4|202105.7|201955.7|21
1635259700000|2021-10-26 14:48:20|202106.5|201956.5|202104.4|201954.4|202110|201960|202103|201953|17
1635259710000|2021-10-26 14:48:30|202104.8|201954.8|202099.1|201949.1|202104.8|201954.8|202082.9|201932.9|33
1635259720000|2021-10-26 14:48:40|202099.2|201949.2|202091.1|201941.1|202099.2|201949.2|202091.1|201941.1|26
1635259730000|2021-10-26 14:48:50|202092.5|201942.5|202069.3|201919.3|202092.8|201992|202037.2|201919.3|29
1635259740000|2021-10-26 14:49:00|202069.2|201919.2|202095.9|201945.9|202097.7|201947.7|202069.2|201919.2|34
1635259750000|2021-10-26 14:49:10|202095.3|201945.3|202060.5|201910.5|202096.8|201946.8|202060.5|201910.5|26
1635259760000|2021-10-26 14:49:20|202068.8|201918.8|202065.3|201915.3|202078.5|201928.5|202065.3|201915.3|35
1635259770000|2021-10-26 14:49:30|202061.2|201911.2|202059.9|201909.9|202065.4|201915.4|202057.1|201907.1|32
1635259780000|2021-10-26 14:49:40|202060.1|201910.1|202064.8|201914.8|202066.9|201916.9|202054.5|201904.5|27
1635259790000|2021-10-26 14:49:50|202064.4|201914.4|202069.1|201919.1|202069.1|201919.1|202063|201913|25
1635259800000|2021-10-26 14:50:00|202069.4|201919.4|202078|201928|202091.7|201941.7|202063.6|201913.6|33
1635259810000|2021-10-26 14:50:10|202076|201926|202071.3|201921.3|202076|201926|202070.4|201920.4|21
1635259820000|2021-10-26 14:50:20|202071.1|201921.1|202093.5|201943.5|202093.5|201943.5|202069.6|201919.6|21
1635259830000|2021-10-26 14:50:30|202089.4|201939.4|202089|201939|202094.3|201944.3|202086.3|201936.3|27
1635259840000|2021-10-26 14:50:40|202087|201937|202058.3|201908.3|202091.8|201941.8|202057.8|201907.8|23
1635259850000|2021-10-26 14:50:50|202059.3|201909.3|202079.6|201929.6|202084.4|201934.4|202056.5|201906.5|27
1635259860000|2021-10-26 14:51:00|202078.2|201928.2|202087.5|201937.5|202089.2|201939.2|202062.7|201912.7|29
1635259870000|2021-10-26 14:51:10|202086.3|201936.3|202072.4|201922.4|202089.2|201939.2|202066.3|201916.3|32
1635259880000|2021-10-26 14:51:20|202071.7|201921.7|202051|201901|202071.8|201921.8|202051|201901|26
1635259890000|2021-10-26 14:51:30|202051.3|201901.3|202027.7|201877.7|202051.3|201901.3|202027.7|201877.7|16
1635259900000|2021-10-26 14:51:40|202029.3|201879.3|202008|201858|202029.5|201879.5|202005.4|201855.4|33
1635259910000|2021-10-26 14:51:50|202007.7|201857.7|202002|201852|202008.5|201858.5|202001.5|201851.5|25
1635259920000|2021-10-26 14:52:00|202000.1|201850.1|201998.9|201848.9|202016.8|201866.8|201998.9|201848.9|38
1635259930000|2021-10-26 14:52:10|201990.4|201840.4|202003.9|201853.9|202003.9|201853.9|201979.3|201829.3|31
1635259940000|2021-10-26 14:52:20|201990.7|201840.7|202001.7|201851.7|202004.7|201854.7|201990.7|201840.7|28
1635259950000|2021-10-26 14:52:30|201995.5|201845.5|201975.2|201825.2|201999.5|201849.5|201974.6|201824.6|28
1635259960000|2021-10-26 14:52:40|201975.6|201825.6|201960.6|201810.6|201975.6|201825.6|201955.7|201805.7|28
1635259970000|2021-10-26 14:52:50|201960|201810|201955.3|201805.3|201962.6|201812.6|201947.3|201797.3|35
1635259980000|2021-10-26 14:53:00|201956.3|201806.3|201964.1|201814.1|201971.8|201821.8|201956.3|201806.3|32
1635259990000|2021-10-26 14:53:10|201963.8|201813.8|201985.3|201835.3|201992.4|201842.4|201962.3|201812.3|29
1635260000000|2021-10-26 14:53:20|201985.9|201835.9|201967|201817|201989.3|201839.3|201961.6|201811.6|25
1635260010000|2021-10-26 14:53:30|201967.1|201817.1|201970.4|201820.4|201970.7|201820.7|201967.1|201817.1|15
1635260020000|2021-10-26 14:53:40|201969|201819|201960.3|201810.3|201969.5|201819.5|201960.3|201810.3|19
1635260030000|2021-10-26 14:53:50|201961.1|201811.1|201968.9|201818.9|201971.7|201821.7|201960.8|201810.8|25
1635260040000|2021-10-26 14:54:00|201969.7|201819.7|201966.4|201816.4|201969.7|201819.7|201964.6|201814.6|22
1635260050000|2021-10-26 14:54:10|201965.8|201815.8|201965.3|201815.3|201967.4|201817.4|201965.3|201815.3|19
1635260060000|2021-10-26 14:54:20|201965.5|201815.5|201967.2|201817.2|201968.7|201818.7|201963.8|201813.8|18
1635260070000|2021-10-26 14:54:30|201968.3|201818.3|201960.9|201810.9|201969|201819|201946.8|201796.8|25
1635260080000|2021-10-26 14:54:40|201960|201810|201961.3|201811.3|201963|201813|201960|201810|16
1635260090000|2021-10-26 14:54:50|201961.6|201811.6|201960.3|201810.3|201963.4|201813.4|201959.7|201809.7|17
1635260100000|2021-10-26 14:55:00|201962.5|201812.5|201960.6|201810.6|201963.8|201813.8|201960.4|201810.4|20
1635260110000|2021-10-26 14:55:10|201960.5|201810.5|201958.7|201808.7|201962.4|201812.4|201958.1|201808.1|21
1635260120000|2021-10-26 14:55:20|201958.9|201808.9|201959.4|201809.4|201959.4|201809.4|201955.4|201805.4|17
1635260130000|2021-10-26 14:55:30|201959.2|201809.2|201961.8|201811.8|201961.8|201811.8|201959|201809|14
1635260140000|2021-10-26 14:55:40|201962.5|201812.5|201960.6|201810.6|201962.9|201812.9|201960.6|201810.6|9
1635260150000|2021-10-26 14:55:50|201961.3|201811.3|201958.7|201808.7|201961.4|201811.4|201955.8|201805.8|23
1635260160000|2021-10-26 14:56:00|201959.1|201809.1|201959.6|201809.6|201959.6|201809.6|201955.2|201805.2|23
1635260170000|2021-10-26 14:56:10|201959.9|201809.9|201925.9|201775.9|201959.9|201809.9|201922.6|201772.6|26
1635260180000|2021-10-26 14:56:20|201925.4|201775.4|201929.2|201779.2|201942.3|201792.3|201922.1|201772.1|23
1635260190000|2021-10-26 14:56:30|201926.2|201776.2|201923.1|201773.1|201926.4|201776.4|201921.6|201771.6|23
1635260200000|2021-10-26 14:56:40|201923.6|201773.6|201925.2|201775.2|201925.2|201775.2|201922.5|201772.5|16
1635260210000|2021-10-26 14:56:50|201925.7|201775.7|201895.3|201745.3|201925.7|201775.7|201895.3|201745.3|16
1635260220000|2021-10-26 14:57:00|201886.8|201736.8|201885.5|201735.5|201886.8|201736.8|201881.5|201731.5|23
1635260230000|2021-10-26 14:57:10|201891.3|201741.3|201918.9|201768.9|201919.7|201769.7|201887.2|201737.2|30
1635260240000|2021-10-26 14:57:20|201918.3|201768.3|201940.7|201790.7|201942|201792|201916.1|201766.1|26
1635260250000|2021-10-26 14:57:30|201935.8|201785.8|201928.4|201778.4|201935.8|201785.8|201903.5|201753.5|33
1635260260000|2021-10-26 14:57:40|201928.5|201778.5|201925.3|201775.3|201929.3|201829.7|201876.4|201775.3|16
1635260270000|2021-10-26 14:57:50|201925.1|201775.1|201930|201780|201931.8|201781.8|201922.5|201772.5|27
1635260280000|2021-10-26 14:58:00|201928.7|201778.7|201930.3|201780.3|201930.9|201780.9|201923.5|201773.5|27
1635260290000|2021-10-26 14:58:10|201930.2|201780.2|201924.3|201774.3|201930.2|201780.2|201920.4|201770.4|28
1635260300000|2021-10-26 14:58:20|201924.6|201774.6|201868.2|201818.2|201928.1|201818.2|201866.3|201765.2|25
1635260310000|2021-10-26 14:58:30|201866.2|201816.2|201903.6|201753.6|201918.6|201816.2|201863.1|201753.6|34
1635260320000|2021-10-26 14:58:40|201879.4|201729.4|201843|201693|201880.1|201730.1|201837.1|201687.1|29
1635260330000|2021-10-26 14:58:50|201843.9|201693.9|201881.2|201731.2|201889.3|201739.3|201841.6|201691.6|32
1635260340000|2021-10-26 14:59:00|201882.8|201732.8|201887.8|201737.8|201896.5|201746.5|201880.3|201730.3|32
1635260350000|2021-10-26 14:59:10|201888.1|201738.1|201879.7|201729.7|201889|201739|201878.9|201728.9|29
1635260360000|2021-10-26 14:59:20|201875.1|201725.1|201878.5|201728.5|201881.1|201731.1|201864.4|201714.4|29
1635260370000|2021-10-26 14:59:30|201880|201730|201889.5|201739.5|201890.1|201740.1|201880|201730|30
1635260380000|2021-10-26 14:59:40|201889.9|201739.9|201869.2|201719.2|201889.9|201739.9|201869.2|201719.2|30
1635260390000|2021-10-26 14:59:50|201874.3|201724.3|201930.7|201780.7|201940.7|201790.7|201874.3|201724.3|31
1635260400000|2021-10-26 15:00:00|201932.7|201782.7|201958.3|201808.3|201959|201809|201932.3|201782.3|34
1635260410000|2021-10-26 15:00:10|201959.5|201809.5|201932.7|201782.7|201959.5|201809.5|201925.8|201775.8|28
1635260420000|2021-10-26 15:00:20|201933.8|201783.8|201929.1|201779.1|201935.8|201785.8|201925.2|201775.2|18
1635260430000|2021-10-26 15:00:30|201928.8|201778.8|201926.4|201776.4|201928.8|201778.8|201924.6|201774.6|18
1635260440000|2021-10-26 15:00:40|201921.9|201771.9|201918.1|201768.1|201921.9|201771.9|201907.1|201757.1|26
1635260450000|2021-10-26 15:00:50|201918.4|201768.4|201920|201770|201926.5|201776.5|201914.8|201764.8|28
1635260460000|2021-10-26 15:01:00|201920.2|201770.2|201912.8|201762.8|201923|201773|201912.8|201762.8|23
1635260470000|2021-10-26 15:01:10|201917.2|201767.2|201921.1|201771.1|201921.2|201771.2|201914|201764|26
1635260480000|2021-10-26 15:01:20|201912.8|201762.8|201896|201746|201912.8|201762.8|201890.4|201740.4|34
1635260490000|2021-10-26 15:01:30|201886.5|201736.5|201877.6|201727.6|201886.5|201736.5|201873.8|201723.8|34
1635260500000|2021-10-26 15:01:40|201876.5|201726.5|201851.4|201701.4|201876.7|201726.7|201849.7|201699.7|25
1635260510000|2021-10-26 15:01:50|201850.7|201700.7|201835.3|201685.3|201850.7|201700.7|201829.7|201679.7|31
1635260520000|2021-10-26 15:02:00|201843.6|201693.6|201828.2|201678.2|201848.1|201698.1|201823.6|201673.6|24
1635260530000|2021-10-26 15:02:10|201832.1|201682.1|201814.7|201664.7|201834|201684|201808.1|201658.1|34
1635260540000|2021-10-26 15:02:20|201829.2|201679.2|201847.2|201697.2|201847.2|201697.2|201829.2|201679.2|28
1635260550000|2021-10-26 15:02:30|201846.7|201696.7|201810.5|201660.5|201846.7|201696.7|201809.5|201659.5|29
1635260560000|2021-10-26 15:02:40|201811.6|201661.6|201809.1|201659.1|201812.2|201707.9|201757.9|201656.3|22
1635260570000|2021-10-26 15:02:50|201809.3|201659.3|201808.5|201658.5|201810.4|201660.4|201805.9|201655.9|18
1635260580000|2021-10-26 15:03:00|201808.4|201658.4|201811.1|201661.1|201812.4|201662.4|201805.3|201655.3|20
1635260590000|2021-10-26 15:03:10|201810|201660|201810.4|201660.4|201811.4|201661.4|201808|201658|16
1635260600000|2021-10-26 15:03:20|201811.2|201661.2|201810.2|201660.2|201813.3|201663.3|201806.6|201656.6|22
1635260610000|2021-10-26 15:03:30|201809.7|201659.7|201810.3|201660.3|201811|201661|201808.7|201658.7|17
1635260620000|2021-10-26 15:03:40|201809.8|201659.8|201817.8|201667.8|201820.3|201670.3|201809.8|201659.8|28
1635260630000|2021-10-26 15:03:50|201818|201668|201814.1|201664.1|201818|201668|201805.3|201655.3|27
1635260640000|2021-10-26 15:04:00|201813.2|201663.2|201812|201662|201814.2|201664.2|201811.4|201661.4|21
1635260650000|2021-10-26 15:04:10|201811.5|201661.5|201801.2|201651.2|201838|201688|201788.3|201638.3|34
1635260660000|2021-10-26 15:04:20|201806.6|201656.6|201832.1|201682.1|201832.1|201682.1|201796.4|201646.4|34
1635260670000|2021-10-26 15:04:30|201828.4|201678.4|201846.1|201696.1|201847.7|201697.7|201827.4|201677.4|36
1635260680000|2021-10-26 15:04:40|201846.5|201696.5|201837.3|201687.3|201862.1|201712.1|201837|201687|33
1635260690000|2021-10-26 15:04:50|201837.7|201687.7|201751.9|201601.9|201843.6|201693.6|201751.9|201601.9|34
1635260700000|2021-10-26 15:05:00|201740.1|201590.1|201713.5|201563.5|201740.1|201590.1|201706|201556|34
1635260710000|2021-10-26 15:05:10|201715.3|201565.3|201728.1|201578.1|201729.6|201579.6|201713|201563|35
1635260720000|2021-10-26 15:05:20|201728.6|201578.6|201728.5|201578.5|201730.6|201580.6|201725.3|201575.3|23
1635260730000|2021-10-26 15:05:30|201727.5|201577.5|201724.5|201574.5|201729.5|201579.5|201723.4|201573.4|24
1635260740000|2021-10-26 15:05:40|201723.5|201573.5|201727.8|201577.8|201727.8|201577.8|201723.2|201573.2|21
1635260750000|2021-10-26 15:05:50|201724.9|201574.9|201729.1|201579.1|201729.2|201579.2|201724.9|201574.9|23
1635260760000|2021-10-26 15:06:00|201729|201579|201725.2|201575.2|201729|201579|201724.6|201574.6|16
1635260770000|2021-10-26 15:06:10|201726.2|201576.2|201727.8|201577.8|201732.8|201582.8|201717.4|201567.4|29
1635260780000|2021-10-26 15:06:20|201728.2|201578.2|201727.6|201577.6|201731.5|201581.5|201713.9|201563.9|33
1635260790000|2021-10-26 15:06:30|201728.9|201578.9|201724.3|201574.3|201737|201587|201723.3|201573.3|27
1635260800000|2021-10-26 15:06:40|201723.5|201573.5|201728.7|201578.7|201731.1|201581.1|201723.5|201573.5|34
1635260810000|2021-10-26 15:06:50|201729.1|201579.1|201728|201578|201729.8|201579.8|201726.3|201576.3|25
1635260820000|2021-10-26 15:07:00|201729.7|201579.7|201721.7|201571.7|201729.7|201579.7|201721.4|201571.4|29
1635260830000|2021-10-26 15:07:10|201729.1|201579.1|201718.3|201568.3|201729.1|201579.1|201717.2|201567.2|29
1635260840000|2021-10-26 15:07:20|201718.4|201568.4|201713.4|201563.4|201719.4|201569.4|201709.8|201559.8|29
1635260850000|2021-10-26 15:07:30|201713.5|201563.5|201715.4|201565.4|201717.2|201567.2|201710.8|201560.8|21
1635260860000|2021-10-26 15:07:40|201715.6|201565.6|201719.9|201569.9|201722.1|201572.1|201715.4|201565.4|21
1635260870000|2021-10-26 15:07:50|201724.3|201574.3|201775.6|201625.6|201775.6|201625.6|201722.9|201572.9|33
1635260880000|2021-10-26 15:08:00|201779.9|201629.9|201799.8|201649.8|201803.9|201653.9|201779.9|201629.9|32
1635260890000|2021-10-26 15:08:10|201800.2|201650.2|201809.4|201659.4|201809.4|201659.4|201800.2|201650.2|29
1635260900000|2021-10-26 15:08:20|201808.6|201658.6|201808.6|201658.6|201821.2|201671.2|201804.6|201654.6|29
1635260910000|2021-10-26 15:08:30|201810.3|201660.3|201806.9|201656.9|201810.3|201660.3|201796.8|201646.8|26
1635260920000|2021-10-26 15:08:40|201805.5|201655.5|201799|201649|201808.4|201658.4|201798.8|201648.8|21
1635260930000|2021-10-26 15:08:50|201800.6|201650.6|201808.9|201658.9|201816.3|201666.3|201800.6|201650.6|29
1635260940000|2021-10-26 15:09:00|201809.6|201659.6|201795.6|201645.6|201810.7|201660.7|201794.8|201644.8|34
1635260950000|2021-10-26 15:09:10|201794.8|201644.8|201753.5|201603.5|201795|201645|201750.9|201600.9|21
1635260960000|2021-10-26 15:09:20|201753.3|201603.3|201754.6|201604.6|201762.8|201612.8|201745.9|201595.9|30
1635260970000|2021-10-26 15:09:30|201753.3|201603.3|201758.1|201608.1|201760.1|201610.1|201753.1|201603.1|25
1635260980000|2021-10-26 15:09:40|201759.1|201609.1|201774.6|201624.6|201774.6|201624.6|201759.1|201609.1|24
1635260990000|2021-10-26 15:09:50|201775.6|201625.6|201802.8|201652.8|201802.8|201652.8|201764.9|201614.9|30
1635261000000|2021-10-26 15:10:00|201805.1|201655.1|201812.6|201662.6|201814.7|201664.7|201801.1|201651.1|27
1635261010000|2021-10-26 15:10:10|201812.8|201662.8|201812.9|201662.9|201817|201667|201809.7|201659.7|20
1635261020000|2021-10-26 15:10:20|201812.4|201662.4|201812.4|201662.4|201812.8|201662.8|201809.7|201659.7|20
1635261030000|2021-10-26 15:10:30|201810.9|201660.9|201810.2|201660.2|201813|201663|201808|201658|18
1635261040000|2021-10-26 15:10:40|201809.9|201659.9|201763.1|201613.1|201811.7|201661.7|201763.1|201613.1|29
1635261050000|2021-10-26 15:10:50|201761.8|201611.8|201763.3|201613.3|201779.2|201629.2|201761|201611|27
1635261060000|2021-10-26 15:11:00|201764.8|201614.8|201763.3|201613.3|201764.8|201614.8|201750.2|201600.2|31
1635261070000|2021-10-26 15:11:10|201762.4|201612.4|201746.4|201596.4|201776.5|201626.5|201736.5|201586.5|32
1635261080000|2021-10-26 15:11:20|201747.8|201597.8|201733.3|201583.3|201747.8|201597.8|201732.4|201582.4|22
1635261090000|2021-10-26 15:11:30|201733.7|201583.7|201728.7|201578.7|201738.3|201588.3|201725.5|201575.5|22
1635261100000|2021-10-26 15:11:40|201728.4|201578.4|201735|201585|201738.6|201588.6|201727.1|201577.1|27
1635261110000|2021-10-26 15:11:50|201736.4|201586.4|201737.8|201587.8|201742.2|201592.2|201734.3|201584.3|22
1635261120000|2021-10-26 15:12:00|201737.1|201587.1|201732.8|201582.8|201739.1|201589.1|201731.6|201581.6|17
1635261130000|2021-10-26 15:12:10|201730.8|201580.8|201718.8|201568.8|201738.1|201588.1|201716.8|201566.8|32
1635261140000|2021-10-26 15:12:20|201714.9|201564.9|201717.8|201567.8|201717.8|201567.8|201711.5|201561.5|25
1635261150000|2021-10-26 15:12:30|201716.5|201566.5|201717.5|201567.5|201720.6|201570.6|201712.4|201562.4|33
1635261160000|2021-10-26 15:12:40|201717.6|201567.6|201726.2|201576.2|201737.8|201621.1|201671.1|201567.6|30
1635261170000|2021-10-26 15:12:50|201720.2|201570.2|201734.1|201584.1|201736.7|201586.7|201712.8|201562.8|28
1635261180000|2021-10-26 15:13:00|201734.4|201584.4|201758.4|201608.4|201764.9|201614.9|201732.9|201582.9|30
1635261190000|2021-10-26 15:13:10|201754|201604|201766|201616|201770.9|201620.9|201754|201604|23
1635261200000|2021-10-26 15:13:20|201765.5|201615.5|201773.4|201623.4|201775.6|201625.6|201763.6|201613.6|22
1635261210000|2021-10-26 15:13:30|201773.8|201623.8|201772.5|201622.5|201778.2|201628.2|201769|201619|23
1635261220000|2021-10-26 15:13:40|201775.6|201625.6|201783.4|201633.4|201784.5|201634.5|201769.8|201619.8|24
1635261230000|2021-10-26 15:13:50|201782.7|201632.7|201802.4|201652.4|201809.6|201659.6|201779.8|201629.8|28
1635261240000|2021-10-26 15:14:00|201807.3|201657.3|201802.8|201652.8|201815.6|201665.6|201802.8|201652.8|25
1635261250000|2021-10-26 15:14:10|201802.1|201652.1|201850.1|201700.1|201854.8|201704.8|201802.1|201652.1|31
1635261260000|2021-10-26 15:14:20|201850.4|201700.4|201852.9|201702.9|201854|201704|201849.3|201699.3|16
1635261270000|2021-10-26 15:14:30|201853.5|201703.5|201853.3|201703.3|201853.6|201703.6|201853.2|201703.2|8
1635261280000|2021-10-26 15:14:40|201853.1|201703.1|201853.9|201703.9|201854|201704|201852.3|201702.3|7
1635261290000|2021-10-26 15:14:50|201853.8|201703.8|201850|201700|201854.6|201704.6|201848.4|201698.4|16
1635261300000|2021-10-26 15:15:00|201851|201701|201849.1|201699.1|201851.5|201701.5|201845.9|201695.9|21
1635261310000|2021-10-26 15:15:10|201849.7|201699.7|201850.9|201700.9|201852.8|201702.8|201846.9|201696.9|19
1635261320000|2021-10-26 15:15:20|201851.1|201701.1|201851.6|201701.6|201853.9|201703.9|201847.3|201697.3|17
1635261330000|2021-10-26 15:15:30|201849.5|201699.5|201844.9|201694.9|201854.9|201704.9|201844.9|201694.9|20
1635261340000|2021-10-26 15:15:40|201845.1|201695.1|201848.6|201698.6|201849.6|201699.6|201813.4|201663.4|27
1635261350000|2021-10-26 15:15:50|201852.1|201702.1|201843.1|201693.1|201852.7|201702.7|201843.1|201693.1|25
1635261360000|2021-10-26 15:16:00|201846.6|201696.6|201855.3|201705.3|201855.3|201705.3|201846|201696|36
1635261370000|2021-10-26 15:16:10|201850.7|201700.7|201859.4|201709.4|201859.4|201709.4|201847.6|201697.6|30
1635261380000|2021-10-26 15:16:20|201857.9|201707.9|201857.8|201707.8|201859.1|201709.1|201853.2|201703.2|19
1635261390000|2021-10-26 15:16:30|201858.9|201708.9|201849.6|201699.6|201859.6|201709.6|201847.4|201697.4|26
1635261400000|2021-10-26 15:16:40|201852.3|201702.3|201849.9|201699.9|201853.8|201703.8|201846.9|201696.9|29
1635261410000|2021-10-26 15:16:50|201851.9|201701.9|201851.9|201701.9|201853.9|201703.9|201844.6|201694.6|30
1635261420000|2021-10-26 15:17:00|201852.5|201702.5|201857.5|201707.5|201857.6|201707.6|201846.1|201696.1|29
1635261430000|2021-10-26 15:17:10|201859.5|201709.5|201850.8|201700.8|201859.5|201709.5|201850.8|201700.8|13
1635261440000|2021-10-26 15:17:20|201845.3|201695.3|201849.9|201699.9|201854.3|201704.3|201843.1|201693.1|39
1635261450000|2021-10-26 15:17:30|201848.6|201698.6|201855.1|201705.1|201855.7|201705.7|201845.1|201695.1|27
1635261460000|2021-10-26 15:17:40|201854.4|201704.4|201847.5|201697.5|201854.4|201704.4|201845.3|201695.3|26
1635261470000|2021-10-26 15:17:50|201846.8|201696.8|201811.1|201661.1|201848.5|201698.5|201807.3|201657.3|32
1635261480000|2021-10-26 15:18:00|201811.2|201661.2|201813.5|201663.5|201814.8|201664.8|201810.1|201660.1|20
1635261490000|2021-10-26 15:18:10|201813.7|201663.7|201809.6|201659.6|201814.2|201664.2|201806|201656|28
1635261500000|2021-10-26 15:18:20|201810.5|201660.5|201811.7|201661.7|201816.5|201666.5|201803.7|201653.7|29
1635261510000|2021-10-26 15:18:30|201811.5|201661.5|201803.6|201653.6|201814.4|201664.4|201803.6|201653.6|30
1635261520000|2021-10-26 15:18:40|201803.1|201653.1|201773.9|201623.9|201804.5|201701|201751|201614.5|34
1635261530000|2021-10-26 15:18:50|201773.1|201623.1|201771.8|201621.8|201781.5|201631.5|201767|201617|28
1635261540000|2021-10-26 15:19:00|201768.3|201618.3|201773.2|201623.2|201773.8|201623.8|201768.3|201618.3|21
1635261550000|2021-10-26 15:19:10|201773|201623|201801.8|201651.8|201803.9|201653.9|201772.8|201622.8|26
1635261560000|2021-10-26 15:19:20|201800.9|201650.9|201808.6|201658.6|201812.6|201662.6|201800.1|201650.1|22
1635261570000|2021-10-26 15:19:30|201812.6|201662.6|201805.2|201655.2|201812.6|201662.6|201802.5|201652.5|22
1635261580000|2021-10-26 15:19:40|201804.7|201654.7|201773.7|201623.7|201805.8|201655.8|201773.1|201623.1|22
1635261590000|2021-10-26 15:19:50|201782.4|201632.4|201773.3|201623.3|201794.1|201644.1|201772.6|201622.6|25
1635261600000|2021-10-26 15:20:00|201772.5|201622.5|201804.7|201654.7|201806.2|201656.2|201772.5|201622.5|28
1635261610000|2021-10-26 15:20:10|201804.2|201654.2|201772|201622|201805.2|201655.2|201772|201622|26
1635261620000|2021-10-26 15:20:20|201784.7|201634.7|201809.6|201659.6|201809.6|201659.6|201781|201631|26
1635261630000|2021-10-26 15:20:30|201809.7|201659.7|201803.2|201653.2|201809.8|201659.8|201801.2|201651.2|19
1635261640000|2021-10-26 15:20:40|201803.8|201653.8|201805.6|201655.6|201806.6|201656.6|201773.2|201623.2|33
1635261650000|2021-10-26 15:20:50|201806.7|201656.7|201802.9|201652.9|201810.5|201660.5|201801.6|201651.6|18
1635261660000|2021-10-26 15:21:00|201805.1|201655.1|201806.7|201656.7|201816.1|201666.1|201804.4|201654.4|29
1635261670000|2021-10-26 15:21:10|201807.2|201657.2|201793.6|201643.6|201809.8|201659.8|201793.6|201643.6|26
1635261680000|2021-10-26 15:21:20|201795.2|201645.2|201806.2|201656.2|201807.9|201657.9|201795.2|201645.2|30
1635261690000|2021-10-26 15:21:30|201806.1|201656.1|201815.1|201665.1|201817.6|201667.6|201804.1|201654.1|29
1635261700000|2021-10-26 15:21:40|201816.8|201666.8|201844.6|201694.6|201850.8|201700.8|201816.4|201666.4|21
1635261710000|2021-10-26 15:21:50|201847.4|201697.4|201843.4|201693.4|201855.1|201705.1|201838.6|201688.6|31
1635261720000|2021-10-26 15:22:00|201844|201694|201853.2|201703.2|201853.2|201703.2|201841.9|201691.9|36
1635261730000|2021-10-26 15:22:10|201853.1|201703.1|201845.2|201695.2|201856.8|201706.8|201844.2|201694.2|25
1635261740000|2021-10-26 15:22:20|201844|201694|201844.2|201694.2|201849.3|201699.3|201838.3|201688.3|26
1635261750000|2021-10-26 15:22:30|201844.5|201694.5|201844.5|201694.5|201850.8|201700.8|201839.8|201689.8|31
1635261760000|2021-10-26 15:22:40|201843.9|201693.9|201828.7|201678.7|201848.3|201698.3|201823.9|201673.9|26
1635261770000|2021-10-26 15:22:50|201812.4|201662.4|201804.1|201654.1|201814.8|201664.8|201800.8|201650.8|28
1635261780000|2021-10-26 15:23:00|201803.9|201653.9|201806.8|201656.8|201812.5|201662.5|201802.9|201652.9|27
1635261790000|2021-10-26 15:23:10|201809.4|201659.4|201805.5|201655.5|201812.2|201662.2|201804.7|201654.7|30
1635261800000|2021-10-26 15:23:20|201805.7|201655.7|201806.6|201656.6|201807|201657|201804|201654|21
1635261810000|2021-10-26 15:23:30|201806.3|201656.3|201797.2|201647.2|201806.8|201656.8|201795.4|201645.4|20
1635261820000|2021-10-26 15:23:40|201797|201647|201811.2|201661.2|201816.6|201666.6|201795.8|201645.8|30
1635261830000|2021-10-26 15:23:50|201812.5|201662.5|201819.1|201669.1|201819.1|201669.1|201809.7|201659.7|22
1635261840000|2021-10-26 15:24:00|201819|201669|201832.6|201682.6|201841.6|201691.6|201816.8|201666.8|28
1635261850000|2021-10-26 15:24:10|201827.3|201677.3|201830.6|201680.6|201832.8|201682.8|201826.1|201676.1|31
1635261860000|2021-10-26 15:24:20|201831|201681|201833.7|201683.7|201834.7|201684.7|201825.7|201675.7|25
1635261870000|2021-10-26 15:24:30|201834.7|201684.7|201837.3|201687.3|201839.1|201689.1|201830.5|201680.5|22
1635261880000|2021-10-26 15:24:40|201835.6|201685.6|201845.7|201695.7|201848.3|201698.3|201827.3|201677.3|27
1635261890000|2021-10-26 15:24:50|201843.6|201693.6|201845.6|201695.6|201849|201699|201843.6|201693.6|19
1635261900000|2021-10-26 15:25:00|201844.8|201694.8|201848.4|201698.4|201848.8|201698.8|201842.5|201692.5|13
1635261910000|2021-10-26 15:25:10|201848.1|201698.1|201843|201693|201848.3|201698.3|201842.9|201692.9|20
1635261920000|2021-10-26 15:25:20|201843.9|201693.9|201844.4|201694.4|201848|201698|201839.4|201689.4|19
1635261930000|2021-10-26 15:25:30|201843.9|201693.9|201825|201675|201856.7|201706.7|201824.3|201674.3|28
1635261940000|2021-10-26 15:25:40|201825.1|201675.1|201839.9|201689.9|201840.7|201690.7|201825.1|201675.1|19
1635261950000|2021-10-26 15:25:50|201838.8|201688.8|201848.4|201698.4|201852|201702|201838.7|201688.7|25
1635261960000|2021-10-26 15:26:00|201850|201700|201855.7|201705.7|201857.2|201707.2|201848.5|201698.5|21
1635261970000|2021-10-26 15:26:10|201856|201706|201835.9|201685.9|201858|201708|201835.9|201685.9|26
1635261980000|2021-10-26 15:26:20|201837.7|201687.7|201851.7|201701.7|201851.9|201701.9|201837.4|201687.4|28
1635261990000|2021-10-26 15:26:30|201849.9|201699.9|201837.4|201687.4|201850.3|201700.3|201837.4|201687.4|30
1635262000000|2021-10-26 15:26:40|201837.7|201687.7|201832.4|201682.4|201839.3|201689.3|201831.7|201681.7|24
1635262010000|2021-10-26 15:26:50|201836.9|201686.9|201844.1|201694.1|201849|201699|201836.9|201686.9|27
1635262020000|2021-10-26 15:27:00|201843.1|201693.1|201838.3|201688.3|201843.1|201693.1|201830.9|201680.9|33
1635262030000|2021-10-26 15:27:10|201838.1|201688.1|201836.5|201686.5|201838.7|201688.7|201836.3|201686.3|17
1635262040000|2021-10-26 15:27:20|201836.4|201686.4|201835.6|201685.6|201836.4|201686.4|201831.5|201681.5|16
1635262050000|2021-10-26 15:27:30|201835.3|201685.3|201834.7|201684.7|201836.5|201686.5|201833.5|201683.5|15
1635262060000|2021-10-26 15:27:40|201834.9|201684.9|201835.2|201685.2|201835.9|201685.9|201832|201682|11
1635262070000|2021-10-26 15:27:50|201835.1|201685.1|201831|201681|201835.1|201685.1|201825.6|201675.6|16
1635262080000|2021-10-26 15:28:00|201831.4|201681.4|201833|201683|201833.1|201683.1|201830.4|201680.4|22
1635262090000|2021-10-26 15:28:10|201833.5|201683.5|201856.2|201706.2|201856.3|201706.3|201832.5|201682.5|22
1635262100000|2021-10-26 15:28:20|201854.9|201704.9|201855.6|201705.6|201859.5|201709.5|201854.9|201704.9|20
1635262110000|2021-10-26 15:28:30|201855.3|201705.3|201856.2|201706.2|201857.5|201707.5|201854.4|201704.4|20
1635262120000|2021-10-26 15:28:40|201856.6|201706.6|201855.5|201705.5|201857.3|201707.3|201849.6|201699.6|26
1635262130000|2021-10-26 15:28:50|201854.6|201704.6|201848|201698|201856|201706|201848|201698|22
1635262140000|2021-10-26 15:29:00|201849.2|201699.2|201851.9|201701.9|201853.1|201703.1|201843.8|201693.8|22
1635262150000|2021-10-26 15:29:10|201852.2|201702.2|201853.5|201703.5|201853.9|201703.9|201847.8|201697.8|28
1635262160000|2021-10-26 15:29:20|201853.3|201703.3|201851.8|201701.8|201855|201705|201847.6|201697.6|24
1635262170000|2021-10-26 15:29:30|201851.7|201701.7|201842.5|201692.5|201851.7|201701.7|201840|201690|27
1635262180000|2021-10-26 15:29:40|201841.2|201691.2|201845.2|201695.2|201852.1|201702.1|201841.2|201691.2|28
1635262190000|2021-10-26 15:29:50|201843.2|201693.2|201840.1|201690.1|201851.4|201701.4|201840.1|201690.1|33
1635262200000|2021-10-26 15:30:00|201830.9|201680.9|201805.7|201655.7|201830.9|201680.9|201799.6|201649.6|31
1635262210000|2021-10-26 15:30:10|201805.6|201655.6|201808.7|201658.7|201810.1|201660.1|201802.1|201652.1|29
1635262220000|2021-10-26 15:30:20|201806.3|201656.3|201818.1|201668.1|201818.3|201668.3|201806.3|201656.3|23
1635262230000|2021-10-26 15:30:30|201816.9|201666.9|201818.9|201668.9|201822.2|201672.2|201813.1|201663.1|25
1635262240000|2021-10-26 15:30:40|201820.9|201670.9|201838.1|201688.1|201841.8|201691.8|201818.4|201668.4|28
1635262250000|2021-10-26 15:30:50|201837.9|201687.9|201836.4|201686.4|201838.5|201688.5|201835.7|201685.7|27
1635262260000|2021-10-26 15:31:00|201837.7|201687.7|201857.3|201707.3|201857.3|201707.3|201837.6|201687.6|23
1635262270000|2021-10-26 15:31:10|201856.9|201706.9|201895|201745|201896.4|201746.4|201856.2|201706.2|28
1635262280000|2021-10-26 15:31:20|201894.2|201744.2|201894.1|201744.1|201897.5|201747.5|201893.7|201743.7|24
1635262290000|2021-10-26 15:31:30|201894.6|201744.6|201892.8|201742.8|201894.6|201744.6|201891.3|201741.3|21
1635262300000|2021-10-26 15:31:40|201893|201743|201887.5|201737.5|201893|201743|201886.6|201736.6|26
1635262310000|2021-10-26 15:31:50|201887|201737|201884.2|201734.2|201887.5|201737.5|201883.4|201733.4|17
1635262320000|2021-10-26 15:32:00|201885.1|201735.1|201934.3|201784.3|201935.6|201785.6|201885.1|201735.1|30
1635262330000|2021-10-26 15:32:10|201933.9|201783.9|201933.8|201783.8|201937.3|201787.3|201933.2|201783.2|21
1635262340000|2021-10-26 15:32:20|201934.5|201784.5|201933.1|201783.1|201936.2|201786.2|201933.1|201783.1|16
1635262350000|2021-10-26 15:32:30|201932|201782|201931.9|201781.9|201968.1|201818.1|201931.4|201781.4|30
1635262360000|2021-10-26 15:32:40|201932|201782|201942.4|201792.4|201946.9|201796.9|201931.8|201781.8|29
1635262370000|2021-10-26 15:32:50|201941.8|201791.8|201935.2|201785.2|201943.5|201793.5|201934|201784|24
1635262380000|2021-10-26 15:33:00|201935.9|201785.9|201939.1|201789.1|201939.1|201789.1|201932.6|201782.6|30
1635262390000|2021-10-26 15:33:10|201939.3|201789.3|201937.1|201787.1|201940.9|201790.9|201936.5|201786.5|24
1635262400000|2021-10-26 15:33:20|201937.4|201787.4|201937.6|201787.6|201937.8|201787.8|201934|201784|22
1635262410000|2021-10-26 15:33:30|201938.5|201788.5|201934.3|201784.3|201943.2|201793.2|201933.3|201783.3|26
1635262420000|2021-10-26 15:33:40|201934.5|201784.5|201928.9|201778.9|201935.1|201785.1|201928.9|201778.9|29
1635262430000|2021-10-26 15:33:50|201928.6|201778.6|201928.2|201778.2|201930.5|201780.5|201926|201776|25
1635262440000|2021-10-26 15:34:00|201930.9|201780.9|201938.1|201788.1|201939.2|201789.2|201926.2|201776.2|20
1635262450000|2021-10-26 15:34:10|201937.9|201787.9|201942.6|201792.6|201943.1|201793.1|201937.9|201787.9|21
1635262460000|2021-10-26 15:34:20|201943.6|201793.6|201935.7|201785.7|201944.8|201794.8|201935.7|201785.7|23
1635262470000|2021-10-26 15:34:30|201935.8|201785.8|201938.9|201788.9|201940.2|201790.2|201934.5|201784.5|24
1635262480000|2021-10-26 15:34:40|201939|201789|201938.7|201788.7|201964.2|201814.2|201934.4|201784.4|38
1635262490000|2021-10-26 15:34:50|201941.2|201791.2|201934.7|201784.7|201962.6|201812.6|201932.9|201782.9|37
1635262500000|2021-10-26 15:35:00|201933.7|201783.7|201927.5|201777.5|201935.8|201785.8|201927.2|201777.2|34
1635262510000|2021-10-26 15:35:10|201926.6|201776.6|201926.4|201776.4|201929.3|201779.3|201924.3|201774.3|30
1635262520000|2021-10-26 15:35:20|201926.2|201776.2|201943.6|201793.6|201944.1|201794.1|201926.2|201776.2|25
1635262530000|2021-10-26 15:35:30|201942.4|201792.4|201930.9|201780.9|201948.4|201798.4|201929.4|201779.4|24
1635262540000|2021-10-26 15:35:40|201931|201781|201934.6|201784.6|201934.6|201784.6|201924.9|201774.9|31
1635262550000|2021-10-26 15:35:50|201936|201786|201934.2|201784.2|201940|201790|201933.4|201783.4|29
1635262560000|2021-10-26 15:36:00|201935.6|201785.6|201969.5|201819.5|201978.8|201828.8|201930|201780|32
1635262570000|2021-10-26 15:36:10|201970.6|201820.6|202021.4|201871.4|202027.6|201877.6|201969.1|201819.1|28
1635262580000|2021-10-26 15:36:20|202020.9|201870.9|202050.7|201900.7|202056.3|201906.3|202020.9|201870.9|30
1635262590000|2021-10-26 15:36:30|202052.4|201902.4|202016|201866|202052.4|201902.4|202007.6|201857.6|37
1635262600000|2021-10-26 15:36:40|202015|201865|202010.9|201860.9|202015|201865|202010.2|201860.2|18
1635262610000|2021-10-26 15:36:50|202010.7|201860.7|201999.9|201849.9|202013.7|201863.7|201996.5|201846.5|31
1635262620000|2021-10-26 15:37:00|201996.9|201846.9|202013|201863|202014|201864|201996.3|201846.3|30
1635262630000|2021-10-26 15:37:10|202015.2|201865.2|202005.4|201855.4|202015.2|201865.2|202002.1|201852.1|25
1635262640000|2021-10-26 15:37:20|202004.5|201854.5|202004.6|201854.6|202005.4|201855.4|202001.5|201851.5|14
1635262650000|2021-10-26 15:37:30|202004.8|201854.8|201962.8|201812.8|202005.1|201855.1|201962.6|201812.6|29
1635262660000|2021-10-26 15:37:40|201965.4|201815.4|201971|201821|201973.3|201823.3|201965.4|201815.4|25
1635262670000|2021-10-26 15:37:50|201970.2|201820.2|201966|201816|201970.5|201820.5|201966|201816|35
1635262680000|2021-10-26 15:38:00|201967.7|201817.7|201962.5|201812.5|201970.5|201820.5|201960.4|201810.4|35
1635262690000|2021-10-26 15:38:10|201963.7|201813.7|201967.1|201817.1|201968.7|201818.7|201962.6|201812.6|25
1635262700000|2021-10-26 15:38:20|201967.3|201817.3|201978.1|201828.1|201979.2|201829.2|201966.8|201816.8|27
1635262710000|2021-10-26 15:38:30|201978.7|201828.7|201973.3|201823.3|201984.6|201834.6|201968.3|201818.3|30
1635262720000|2021-10-26 15:38:40|201972.9|201822.9|201942.4|201792.4|201974.1|201824.1|201935.1|201785.1|35
1635262730000|2021-10-26 15:38:50|201937.1|201787.1|201931.8|201781.8|201939|201789|201923.8|201773.8|33
1635262740000|2021-10-26 15:39:00|201931.7|201781.7|201932.5|201782.5|201939|201789|201929.1|201779.1|32
1635262750000|2021-10-26 15:39:10|201933.8|201783.8|201918.1|201768.1|201935.5|201785.5|201918.1|201768.1|34
1635262760000|2021-10-26 15:39:20|201916.7|201766.7|201924.8|201774.8|201929.8|201779.8|201909.1|201759.1|34
1635262770000|2021-10-26 15:39:30|201924.6|201774.6|201932.7|201782.7|201932.7|201782.7|201912.8|201762.8|30
1635262780000|2021-10-26 15:39:40|201932.6|201782.6|201924.7|201774.7|201932.6|201782.6|201920.9|201770.9|25
1635262790000|2021-10-26 15:39:50|201925.5|201775.5|201932.9|201782.9|201932.9|201782.9|201916.6|201766.6|38
1635262800000|2021-10-26 15:40:00|201931.8|201781.8|201941.1|201791.1|201948|201798|201926.2|201776.2|28
1635262810000|2021-10-26 15:40:10|201940.6|201790.6|201933.1|201783.1|201940.6|201790.6|201927.5|201777.5|34
1635262820000|2021-10-26 15:40:20|201932.1|201782.1|201954.8|201804.8|201964.6|201814.6|201931.5|201781.5|33
1635262830000|2021-10-26 15:40:30|201953.4|201803.4|201967.2|201817.2|201969.2|201819.2|201940.2|201790.2|32
1635262840000|2021-10-26 15:40:40|201967.7|201817.7|201956.6|201806.6|201968.5|201818.5|201956.6|201806.6|26
1635262850000|2021-10-26 15:40:50|201940.7|201790.7|201953.2|201803.2|201957.8|201807.8|201935.4|201785.4|24
1635262860000|2021-10-26 15:41:00|201952.5|201802.5|201968|201818|201968.5|201818.5|201935.1|201785.1|28
1635262870000|2021-10-26 15:41:10|201967.9|201817.9|201956.9|201806.9|201967.9|201817.9|201956.7|201806.7|29
1635262880000|2021-10-26 15:41:20|201955.6|201805.6|201952.1|201802.1|201957.9|201807.9|201952.1|201802.1|21
1635262890000|2021-10-26 15:41:30|201953|201803|201965.5|201815.5|201965.5|201815.5|201944.1|201794.1|33
1635262900000|2021-10-26 15:41:40|201966.1|201816.1|201974.4|201824.4|201977|201827|201966.1|201816.1|22
1635262910000|2021-10-26 15:41:50|201974.6|201824.6|201964.9|201814.9|201977.2|201827.2|201961.7|201811.7|17
1635262920000|2021-10-26 15:42:00|201965.6|201815.6|201972.1|201822.1|201973.9|201823.9|201963.9|201813.9|32
1635262930000|2021-10-26 15:42:10|201970.9|201820.9|201972.5|201822.5|201972.5|201822.5|201967.1|201817.1|22
1635262940000|2021-10-26 15:42:20|201972.4|201822.4|201956.1|201806.1|201975.2|201825.2|201956.1|201806.1|26
1635262950000|2021-10-26 15:42:30|201951.9|201801.9|201951.1|201801.1|201953.8|201803.8|201951.1|201801.1|17
1635262960000|2021-10-26 15:42:40|201952.2|201802.2|201962.7|201812.7|201964.6|201814.6|201952.2|201802.2|25
1635262970000|2021-10-26 15:42:50|201963.2|201813.2|201963.7|201813.7|201963.9|201813.9|201959.2|201809.2|23
1635262980000|2021-10-26 15:43:00|201963.3|201813.3|201963.9|201813.9|201964.6|201814.6|201963.1|201813.1|18
1635262990000|2021-10-26 15:43:10|201964|201814|201965|201815|201966.9|201816.9|201963.8|201813.8|24
1635263000000|2021-10-26 15:43:20|201965.1|201815.1|201962.8|201812.8|201966.3|201816.3|201962.7|201812.7|22
1635263010000|2021-10-26 15:43:30|201961.8|201811.8|201960.4|201810.4|201967.1|201817.1|201960.4|201810.4|34
1635263020000|2021-10-26 15:43:40|201956.1|201806.1|201957.6|201807.6|201961.4|201811.4|201948.4|201798.4|30
1635263030000|2021-10-26 15:43:50|201956.6|201806.6|201914.2|201764.2|201956.6|201806.6|201914|201764|29
1635263040000|2021-10-26 15:44:00|201915.9|201765.9|201928|201778|201929.3|201779.3|201914.8|201764.8|29
1635263050000|2021-10-26 15:44:10|201927.8|201777.8|201935.3|201785.3|201939.2|201789.2|201927.8|201777.8|30
1635263060000|2021-10-26 15:44:20|201935.4|201785.4|201933.4|201783.4|201935.7|201785.7|201922.8|201772.8|34
1635263070000|2021-10-26 15:44:30|201932.2|201782.2|201932.2|201782.2|201934|201784|201920.8|201770.8|32
1635263080000|2021-10-26 15:44:40|201932.3|201782.3|201956.6|201806.6|201963.8|201813.8|201932.3|201782.3|26
1635263090000|2021-10-26 15:44:50|201956.2|201806.2|201939.4|201789.4|201956.2|201806.2|201931.9|201781.9|31
1635263100000|2021-10-26 15:45:00|201939.8|201789.8|201943|201793|201953.3|201803.3|201939.7|201789.7|31
1635263110000|2021-10-26 15:45:10|201941.9|201791.9|201966.2|201816.2|201967.7|201817.7|201941.9|201791.9|30
1635263120000|2021-10-26 15:45:20|201967.7|201817.7|201971.2|201821.2|201971.2|201821.2|201967.3|201817.3|15
1635263130000|2021-10-26 15:45:30|201971.6|201821.6|201955.8|201805.8|201971.9|201821.9|201950.6|201800.6|26
1635263140000|2021-10-26 15:45:40|201955.6|201805.6|201957.9|201807.9|201958.1|201808.1|201953.5|201803.5|23
1635263150000|2021-10-26 15:45:50|201958|201808|201959.3|201809.3|201963.9|201813.9|201956.5|201806.5|25
1635263160000|2021-10-26 15:46:00|201959.1|201809.1|201967.4|201817.4|201967.4|201817.4|201958.8|201808.8|31
1635263170000|2021-10-26 15:46:10|201966.9|201816.9|201963.9|201813.9|201968.8|201818.8|201958|201808|25
1635263180000|2021-10-26 15:46:20|201964.6|201814.6|201973.6|201823.6|201973.6|201823.6|201964|201814|30
1635263190000|2021-10-26 15:46:30|201973.2|201823.2|201976.1|201826.1|201977.7|201827.7|201973.2|201823.2|13
1635263200000|2021-10-26 15:46:40|201977.2|201827.2|202004.7|201854.7|202019.1|201869.1|201976.8|201826.8|33
1635263210000|2021-10-26 15:46:50|202007.8|201857.8|202012.3|201862.3|202012.4|201862.4|202004.9|201854.9|34
1635263220000|2021-10-26 15:47:00|202009.3|201859.3|202005.2|201855.2|202013.9|201863.9|202003.2|201853.2|31
1635263230000|2021-10-26 15:47:10|202005.3|201855.3|202009.9|201859.9|202010.9|201860.9|202003.1|201853.1|36
1635263240000|2021-10-26 15:47:20|202010.3|201860.3|202025.1|201875.1|202034.4|201884.4|202010.3|201860.3|34
1635263250000|2021-10-26 15:47:30|202025.3|201875.3|202009.5|201859.5|202025.4|201875.4|202008.4|201858.4|36
1635263260000|2021-10-26 15:47:40|202010|201860|202010.3|201860.3|202010.7|201860.7|202003.9|201853.9|37
1635263270000|2021-10-26 15:47:50|202010.1|201860.1|202003.9|201853.9|202011.7|201861.7|202002.1|201852.1|22
1635263280000|2021-10-26 15:48:00|202002.1|201852.1|202016|201866|202016|201866|201999|201849|29
1635263290000|2021-10-26 15:48:10|202017|201867|202003.1|201853.1|202017.5|201867.5|202001.8|201851.8|34
1635263300000|2021-10-26 15:48:20|202002.6|201852.6|202009|201859|202011.9|201861.9|202001.2|201851.2|29
1635263310000|2021-10-26 15:48:30|202009.4|201859.4|202014.9|201864.9|202032.3|201882.3|202009.1|201859.1|33
1635263320000|2021-10-26 15:48:40|202018.5|201868.5|202006.8|201856.8|202018.5|201868.5|202003.8|201853.8|31
1635263330000|2021-10-26 15:48:50|202005|201855|202010.1|201860.1|202014.8|201864.8|202003|201853|31
1635263340000|2021-10-26 15:49:00|202017.8|201867.8|202005.2|201855.2|202018.1|201868.1|202004|201854|26
1635263350000|2021-10-26 15:49:10|202002.1|201852.1|202000.6|201850.6|202004.2|201854.2|201995.5|201845.5|27
1635263360000|2021-10-26 15:49:20|201999.5|201849.5|202006.1|201856.1|202010.9|201860.9|201999.5|201849.5|25
1635263370000|2021-10-26 15:49:30|202002|201852|202009|201859|202011.4|201861.4|202002|201852|35
1635263380000|2021-10-26 15:49:40|202013.6|201863.6|202013|201863|202017.7|201867.7|202013|201863|29
1635263390000|2021-10-26 15:49:50|202012.7|201862.7|202013.3|201863.3|202022.7|201872.7|202008.7|201858.7|32
1635263400000|2021-10-26 15:50:00|202015.1|201865.1|202060.9|201910.9|202060.9|201910.9|202015.1|201865.1|35
1635263410000|2021-10-26 15:50:10|202059.9|201909.9|202059.3|201909.3|202064.8|201914.8|202050.6|201900.6|26
1635263420000|2021-10-26 15:50:20|202060.8|201910.8|202060.2|201910.2|202063.3|201913.3|202058.1|201908.1|21
1635263430000|2021-10-26 15:50:30|202059.4|201909.4|202063.6|201913.6|202064.3|201914.3|202052.6|201902.6|21
1635263440000|2021-10-26 15:50:40|202063.7|201913.7|202064|201914|202064.4|201914.4|202056.6|201906.6|19
1635263450000|2021-10-26 15:50:50|202064.5|201914.5|202098.6|201948.6|202101.3|201951.3|202062.3|201912.3|30
1635263460000|2021-10-26 15:51:00|202102.4|201952.4|202097.9|201947.9|202102.4|201952.4|202095.4|201945.4|25
1635263470000|2021-10-26 15:51:10|202099.5|201949.5|202098.1|201948.1|202099.5|201949.5|202095.7|201945.7|21
1635263480000|2021-10-26 15:51:20|202098.9|201948.9|202082.1|201932.1|202098.9|201948.9|202081.2|201931.2|29
1635263490000|2021-10-26 15:51:30|202082.2|201932.2|202049.3|201899.3|202082.6|201932.6|202041.9|201891.9|24
1635263500000|2021-10-26 15:51:40|202049.8|201899.8|202057.1|201907.1|202063|201913|202049.8|201899.8|28
1635263510000|2021-10-26 15:51:50|202058.8|201908.8|202054.6|201904.6|202058.8|201908.8|202049.9|201899.9|32
1635263520000|2021-10-26 15:52:00|202055.8|201905.8|202058.4|201908.4|202060.6|201910.6|202053.1|201903.1|28
1635263530000|2021-10-26 15:52:10|202060.2|201910.2|202065.9|201915.9|202066.8|201916.8|202057.2|201907.2|28
1635263540000|2021-10-26 15:52:20|202058.4|201908.4|202060.5|201910.5|202063.6|201913.6|202058.4|201908.4|34
1635263550000|2021-10-26 15:52:30|202060.1|201910.1|202064.4|201914.4|202064.4|201914.4|202056.4|201906.4|35
1635263560000|2021-10-26 15:52:40|202065|201915|202061.6|201911.6|202065.7|201915.7|202060.8|201910.8|34
1635263570000|2021-10-26 15:52:50|202058.8|201908.8|202067.7|201917.7|202067.9|201917.9|202058.8|201908.8|28
1635263580000|2021-10-26 15:53:00|202066.3|201916.3|202065|201915|202068|201918|202065|201915|22
1635263590000|2021-10-26 15:53:10|202064.7|201914.7|202064.1|201914.1|202066.1|201916.1|202061.4|201911.4|23
1635263600000|2021-10-26 15:53:20|202063.4|201913.4|202072.8|201922.8|202075.8|201925.8|202061|201911|34
1635263610000|2021-10-26 15:53:30|202072|201922|202062.3|201912.3|202072|201922|202062.2|201912.2|23
1635263620000|2021-10-26 15:53:40|202069.5|201919.5|202064.5|201914.5|202069.5|201919.5|202064.1|201914.1|27
1635263630000|2021-10-26 15:53:50|202065.8|201915.8|202058.3|201908.3|202065.8|201915.8|202058.1|201908.1|18
1635263640000|2021-10-26 15:54:00|202059.3|201909.3|202063.2|201913.2|202066|201916|202056.6|201906.6|23
1635263650000|2021-10-26 15:54:10|202063.6|201913.6|202056.6|201906.6|202069.6|201919.6|202056.3|201906.3|27
1635263660000|2021-10-26 15:54:20|202057.7|201907.7|202069.3|201919.3|202069.3|201919.3|202056.7|201906.7|20
1635263670000|2021-10-26 15:54:30|202069.4|201919.4|202063.6|201913.6|202070.7|201920.7|202062.5|201912.5|25
1635263680000|2021-10-26 15:54:40|202064|201914|202064.6|201914.6|202065.3|201915.3|202062.5|201912.5|14
1635263690000|2021-10-26 15:54:50|202064.5|201914.5|202064.3|201914.3|202065.4|201915.4|202063|201913|16
1635263700000|2021-10-26 15:55:00|202064.6|201914.6|202066.2|201916.2|202066.2|201916.2|202063.6|201913.6|19
1635263710000|2021-10-26 15:55:10|202066.1|201916.1|202064.3|201914.3|202067.5|201917.5|202063|201913|21
1635263720000|2021-10-26 15:55:20|202064.5|201914.5|202059.3|201909.3|202066.2|201916.2|202059|201909|26
1635263730000|2021-10-26 15:55:30|202059|201909|202063.4|201913.4|202063.4|201913.4|202056.3|201906.3|27
1635263740000|2021-10-26 15:55:40|202063.1|201913.1|202059.8|201909.8|202063.2|201913.2|202059.6|201909.6|25
1635263750000|2021-10-26 15:55:50|202061.3|201911.3|202062.5|201912.5|202063.4|201913.4|202058.5|201908.5|20
1635263760000|2021-10-26 15:56:00|202062.4|201912.4|202058.3|201908.3|202062.4|201912.4|202058.3|201908.3|14
1635263770000|2021-10-26 15:56:10|202060.8|201910.8|202063.2|201913.2|202063.7|201913.7|202052.3|201902.3|31
1635263780000|2021-10-26 15:56:20|202062.3|201912.3|202061.3|201911.3|202063|201913|202060.1|201910.1|26
1635263790000|2021-10-26 15:56:30|202060.8|201910.8|202061.8|201911.8|202063.1|201913.1|202059.7|201909.7|27
1635263800000|2021-10-26 15:56:40|202061.7|201911.7|202086.8|201936.8|202098.6|201948.6|202059.9|201909.9|30
1635263810000|2021-10-26 15:56:50|202086.2|201936.2|202096.8|201946.8|202098|201948|202083.2|201933.2|29
1635263820000|2021-10-26 15:57:00|202097.1|201947.1|202095.2|201945.2|202106.6|201956.6|202080.4|201930.4|35
1635263830000|2021-10-26 15:57:10|202095.7|201945.7|202128|201978|202134.4|201984.4|202094|201944|34
1635263840000|2021-10-26 15:57:20|202124.2|201974.2|202153.6|202003.6|202157.4|202007.4|202121.1|201971.1|35
1635263850000|2021-10-26 15:57:30|202153.9|202003.9|202176.3|202026.3|202177.2|202027.2|202153|202003|30
1635263860000|2021-10-26 15:57:40|202182.6|202032.6|202189.4|202039.4|202197.4|202047.4|202182.6|202032.6|35
1635263870000|2021-10-26 15:57:50|202191|202041|202187.4|202037.4|202191|202041|202185.6|202035.6|21
1635263880000|2021-10-26 15:58:00|202188|202038|202181.3|202031.3|202191.5|202041.5|202181.3|202031.3|27
1635263890000|2021-10-26 15:58:10|202181.7|202031.7|202181.1|202031.1|202186.6|202036.6|202180.4|202030.4|24
1635263900000|2021-10-26 15:58:20|202181|202031|202179.9|202029.9|202186.5|202036.5|202179.9|202029.9|17
1635263910000|2021-10-26 15:58:30|202178.6|202028.6|202212.4|202062.4|202215.6|202065.6|202178.6|202028.6|25
1635263920000|2021-10-26 15:58:40|202212|202062|202212.4|202062.4|202218.3|202068.3|202208.1|202058.1|33
1635263930000|2021-10-26 15:58:50|202211.9|202061.9|202222.5|202072.5|202226.5|202076.5|202211.3|202061.3|32
1635263940000|2021-10-26 15:59:00|202224.6|202074.6|202218.7|202068.7|202229.9|202079.9|202215.1|202065.1|33
1635263950000|2021-10-26 15:59:10|202217.1|202067.1|202219.7|202069.7|202221.1|202071.1|202213.2|202063.2|30
1635263960000|2021-10-26 15:59:20|202221.3|202071.3|202226|202076|202229.4|202079.4|202221.2|202071.2|24
1635263970000|2021-10-26 15:59:30|202225.5|202075.5|202252.1|202102.1|202260.7|202110.7|202225.4|202075.4|29
1635263980000|2021-10-26 15:59:40|202252.4|202102.4|202262.5|202112.5|202265.4|202115.4|202245.3|202095.3|23
1635263990000|2021-10-26 15:59:50|202259.8|202109.8|202262.4|202112.4|202269.7|202119.7|202257.5|202107.5|27
1635264000000|2021-10-26 16:00:00|202259.8|202109.8|202258.3|202108.3|202272|202122|202254.9|202104.9|32
1635264010000|2021-10-26 16:00:10|202258.7|202108.7|202296.1|202146.1|202304.8|202154.8|202252.7|202102.7|32
1635264020000|2021-10-26 16:00:20|202297.4|202147.4|202335.5|202185.5|202336.6|202186.6|202291.7|202141.7|33
1635264030000|2021-10-26 16:00:30|202334.5|202184.5|202381.4|202231.4|202390.2|202240.2|202333.8|202183.8|35
1635264040000|2021-10-26 16:00:40|202385.8|202235.8|202390.1|202240.1|202393.2|202243.2|202376.7|202226.7|33
1635264050000|2021-10-26 16:00:50|202389.9|202239.9|202395.6|202245.6|202401|202251|202378|202228|32
1635264060000|2021-10-26 16:01:00|202394|202244|202389.7|202239.7|202398.3|202248.3|202389.5|202239.5|26
1635264070000|2021-10-26 16:01:10|202388.9|202238.9|202389.7|202239.7|202389.7|202239.7|202382.7|202232.7|23
1635264080000|2021-10-26 16:01:20|202388.1|202238.1|202368.2|202218.2|202390.3|202240.3|202351.5|202201.5|33
1635264090000|2021-10-26 16:01:30|202371.7|202221.7|202381.9|202231.9|202383.2|202233.2|202370.4|202220.4|26
1635264100000|2021-10-26 16:01:40|202380|202230|202378.3|202228.3|202383.7|202233.7|202376.3|202226.3|15
1635264110000|2021-10-26 16:01:50|202377.5|202227.5|202385.4|202235.4|202390.4|202240.4|202376.7|202226.7|33
1635264120000|2021-10-26 16:02:00|202387.8|202237.8|202394.1|202244.1|202400.7|202250.7|202387.2|202237.2|32
1635264130000|2021-10-26 16:02:10|202424.2|202274.2|202484.5|202334.5|202487.3|202337.3|202421.6|202271.6|32
1635264140000|2021-10-26 16:02:20|202484.2|202334.2|202479.4|202329.4|202488.1|202338.1|202476.3|202326.3|36
1635264150000|2021-10-26 16:02:30|202478.4|202328.4|202471.4|202321.4|202478.4|202328.4|202467.5|202317.5|32
1635264160000|2021-10-26 16:02:40|202470.7|202320.7|202459.8|202309.8|202483|202333|202459.8|202309.8|30
1635264170000|2021-10-26 16:02:50|202458.2|202308.2|202428.5|202278.5|202475.9|202379.2|202414.9|202264.9|37
1635264180000|2021-10-26 16:03:00|202428.6|202278.6|202415.3|202265.3|202430.8|202321.4|202368.7|202263.4|32
1635264190000|2021-10-26 16:03:10|202414.7|202264.7|202398.2|202248.2|202417.1|202313|202347|202240.6|27
1635264200000|2021-10-26 16:03:20|202397.8|202247.8|202396.1|202246.1|202403|202289|202338.5|202242.9|26
1635264210000|2021-10-26 16:03:30|202395.5|202245.5|202367.7|202217.7|202397|202247|202367.7|202217.7|24
1635264220000|2021-10-26 16:03:40|202371.5|202221.5|202351.3|202201.3|202371.5|202221.5|202339.3|202189.3|36
1635264230000|2021-10-26 16:03:50|202351.7|202201.7|202317.4|202167.4|202367.8|202217.8|202311.7|202161.7|30
1635264240000|2021-10-26 16:04:00|202316.9|202166.9|202322.3|202172.3|202330.1|202180.1|202313.9|202163.9|24
1635264250000|2021-10-26 16:04:10|202323.1|202173.1|202312.5|202162.5|202323.1|202173.1|202310.1|202160.1|28
1635264260000|2021-10-26 16:04:20|202311.3|202161.3|202280.6|202130.6|202314.3|202164.3|202275.5|202125.5|31
1635264270000|2021-10-26 16:04:30|202296.4|202146.4|202307.1|202157.1|202312.9|202162.9|202259.5|202109.5|33
1635264280000|2021-10-26 16:04:40|202306.8|202156.8|202306.9|202156.9|202308.7|202158.7|202305|202155|25
1635264290000|2021-10-26 16:04:50|202306.1|202156.1|202287.4|202137.4|202307.8|202157.8|202284.5|202134.5|25
1635264300000|2021-10-26 16:05:00|202286.5|202136.5|202292.4|202142.4|202292.5|202190.5|202238.1|202116.6|32
1635264310000|2021-10-26 16:05:10|202294.6|202144.6|202299.9|202149.9|202308.3|202158.3|202290.3|202140.3|36
1635264320000|2021-10-26 16:05:20|202299.6|202149.6|202292.6|202142.6|202304.2|202154.2|202287.2|202137.2|34
1635264330000|2021-10-26 16:05:30|202292.8|202142.8|202288|202138|202295.6|202145.6|202275.1|202125.1|36
1635264340000|2021-10-26 16:05:40|202290|202140|202297.9|202147.9|202300.3|202150.3|202290|202140|26
1635264350000|2021-10-26 16:05:50|202297.7|202147.7|202274.1|202124.1|202297.7|202147.7|202268.5|202118.5|32
1635264360000|2021-10-26 16:06:00|202274.2|202124.2|202217.3|202067.3|202284|202134|202217.3|202067.3|32
1635264370000|2021-10-26 16:06:10|202217.8|202067.8|202215.4|202065.4|202219.2|202119.2|202165.9|202057.3|35
1635264380000|2021-10-26 16:06:20|202220.2|202070.2|202221.5|202071.5|202225.5|202123.9|202173.5|202065.1|37
1635264390000|2021-10-26 16:06:30|202224.5|202074.5|202209.1|202059.1|202225.8|202075.8|202203.6|202053.6|25
1635264400000|2021-10-26 16:06:40|202208.6|202058.6|202208.6|202058.6|202211.8|202061.8|202206.5|202056.5|22
1635264410000|2021-10-26 16:06:50|202206.6|202056.6|202217.1|202067.1|202220.3|202070.3|202206.6|202056.6|30
1635264420000|2021-10-26 16:07:00|202216.3|202066.3|202243.8|202093.8|202255.5|202149.4|202197.2|202056.5|34
1635264430000|2021-10-26 16:07:10|202243.1|202093.1|202191.7|202141.7|202245.2|202143.3|202191.7|202092.4|23
1635264440000|2021-10-26 16:07:20|202191.3|202141.3|202256.8|202106.8|202256.8|202144.4|202191.3|202091.5|34
1635264450000|2021-10-26 16:07:30|202256.9|202106.9|202270.1|202120.1|202285.1|202185.2|202235.1|202104.2|32
1635264460000|2021-10-26 16:07:40|202267.2|202117.2|202250.4|202100.4|202267.2|202157.4|202207.4|202098.5|27
1635264470000|2021-10-26 16:07:50|202254.1|202104.1|202252.4|202102.4|202254.8|202141.2|202191.2|202098.4|25
1635264480000|2021-10-26 16:08:00|202252.3|202102.3|202253|202103|202255|202150.7|202198.8|202098.2|27
1635264490000|2021-10-26 16:08:10|202252.8|202102.8|202259.4|202109.4|202264.8|202114.8|202239.5|202089.5|30
1635264500000|2021-10-26 16:08:20|202256.3|202106.3|202260.8|202110.8|202262|202112|202256.3|202106.3|32
1635264510000|2021-10-26 16:08:30|202259|202109|202264.9|202114.9|202271.6|202121.6|202258.7|202108.7|34
1635264520000|2021-10-26 16:08:40|202264.6|202114.6|202300.4|202150.4|202300.4|202150.4|202262.2|202112.2|34
1635264530000|2021-10-26 16:08:50|202310|202160|202326.9|202176.9|202335.2|202185.2|202304.4|202154.4|31
1635264540000|2021-10-26 16:09:00|202321.9|202171.9|202338.5|202188.5|202347.6|202197.6|202321.9|202171.9|25
1635264550000|2021-10-26 16:09:10|202342.5|202192.5|202341.6|202191.6|202347.9|202197.9|202336.5|202186.5|34
1635264560000|2021-10-26 16:09:20|202342.7|202192.7|202308.7|202158.7|202351|202201|202305.5|202155.5|30
1635264570000|2021-10-26 16:09:30|202309.9|202159.9|202362.8|202212.8|202363.7|202213.7|202309.9|202159.9|35
1635264580000|2021-10-26 16:09:40|202364.4|202214.4|202367|202217|202376|202226|202358.2|202208.2|33
1635264590000|2021-10-26 16:09:50|202366.6|202216.6|202391.1|202241.1|202392.5|202242.5|202363|202213|23
1635264600000|2021-10-26 16:10:00|202389.4|202239.4|202387.1|202237.1|202391.6|202241.6|202383|202233|23
1635264610000|2021-10-26 16:10:10|202391.1|202241.1|202401.2|202251.2|202403.6|202253.6|202387.9|202237.9|28
1635264620000|2021-10-26 16:10:20|202400.3|202250.3|202395.7|202245.7|202402|202252|202395.7|202245.7|21
1635264630000|2021-10-26 16:10:30|202392.2|202242.2|202353.6|202203.6|202395.5|202245.5|202353.6|202203.6|28
1635264640000|2021-10-26 16:10:40|202355.5|202205.5|202348.2|202198.2|202355.5|202205.5|202340.6|202190.6|22
1635264650000|2021-10-26 16:10:50|202348|202198|202350.1|202200.1|202352.2|202202.2|202346.1|202196.1|21
1635264660000|2021-10-26 16:11:00|202349.1|202199.1|202348.8|202198.8|202350.7|202200.7|202348.6|202198.6|15
1635264670000|2021-10-26 16:11:10|202349.3|202199.3|202350.1|202200.1|202351.6|202201.6|202347.5|202197.5|20
1635264680000|2021-10-26 16:11:20|202350.9|202200.9|202355.7|202205.7|202359.9|202209.9|202350.8|202200.8|29
1635264690000|2021-10-26 16:11:30|202355|202205|202348.7|202198.7|202357.2|202207.2|202347.8|202197.8|24
1635264700000|2021-10-26 16:11:40|202349.5|202199.5|202348.4|202198.4|202352.8|202202.8|202346.4|202196.4|20
1635264710000|2021-10-26 16:11:50|202346.9|202196.9|202345.1|202195.1|202349|202199|202345.1|202195.1|18
1635264720000|2021-10-26 16:12:00|202343.4|202193.4|202348.6|202198.6|202351.1|202201.1|202343.4|202193.4|23
1635264730000|2021-10-26 16:12:10|202339|202189|202319.8|202169.8|202345.2|202215.6|202263.5|202159.9|31
1635264740000|2021-10-26 16:12:20|202317.4|202167.4|202279.2|202129.2|202319.4|202169.4|202278.4|202128.4|27
1635264750000|2021-10-26 16:12:30|202279.1|202129.1|202284|202134|202285.8|202135.8|202275.1|202125.1|22
1635264760000|2021-10-26 16:12:40|202284.7|202134.7|202312|202162|202312|202162|202284.5|202134.5|24
1635264770000|2021-10-26 16:12:50|202308.6|202158.6|202316.5|202166.5|202316.5|202166.5|202308.6|202158.6|23
1635264780000|2021-10-26 16:13:00|202316.8|202166.8|202341.7|202191.7|202347.6|202197.6|202316.5|202166.5|27
1635264790000|2021-10-26 16:13:10|202341|202191|202338.7|202188.7|202341|202191|202335.4|202185.4|22
1635264800000|2021-10-26 16:13:20|202336.5|202186.5|202339.7|202189.7|202341.4|202191.4|202336.4|202186.4|21
1635264810000|2021-10-26 16:13:30|202339.5|202189.5|202323.9|202173.9|202339.5|202189.5|202323.5|202173.5|26
1635264820000|2021-10-26 16:13:40|202323|202173|202256.5|202106.5|202323.5|202173.5|202255.2|202105.2|37
1635264830000|2021-10-26 16:13:50|202256|202106|202255.7|202105.7|202258.7|202108.7|202253.9|202103.9|17
1635264840000|2021-10-26 16:14:00|202257.3|202107.3|202281.8|202131.8|202284.5|202185.2|202235.2|202107.3|28
1635264850000|2021-10-26 16:14:10|202283.1|202133.1|202279.9|202129.9|202284.9|202134.9|202279.9|202129.9|22
1635264860000|2021-10-26 16:14:20|202280.5|202130.5|202282.4|202132.4|202282.5|202132.5|202279.9|202129.9|13
1635264870000|2021-10-26 16:14:30|202279.8|202129.8|202283.7|202133.7|202283.7|202133.7|202279.7|202129.7|20
1635264880000|2021-10-26 16:14:40|202283.8|202133.8|202281|202131|202283.8|202133.8|202281|202131|15
1635264890000|2021-10-26 16:14:50|202280.9|202130.9|202267.8|202117.8|202280.9|202130.9|202260.5|202110.5|24
1635264900000|2021-10-26 16:15:00|202267.7|202117.7|202280.9|202130.9|202281.9|202176.5|202226.5|202115.7|33
1635264910000|2021-10-26 16:15:10|202280.8|202130.8|202297.7|202147.7|202320.1|202170.1|202278.8|202128.8|29
1635264920000|2021-10-26 16:15:20|202298.1|202148.1|202283.9|202133.9|202299.5|202149.5|202282.1|202132.1|31
1635264930000|2021-10-26 16:15:30|202284.2|202134.2|202266.2|202116.2|202288.7|202186.9|202235.4|202116.2|23
1635264940000|2021-10-26 16:15:40|202266.6|202116.6|202281|202131|202281.8|202131.8|202265.6|202115.6|29
1635264950000|2021-10-26 16:15:50|202280.9|202130.9|202282.6|202132.6|202283|202133|202280.2|202130.2|20
1635264960000|2021-10-26 16:16:00|202282.7|202132.7|202267.2|202117.2|202288.9|202138.9|202267.2|202117.2|27
1635264970000|2021-10-26 16:16:10|202267.8|202117.8|202262.6|202112.6|202268.2|202118.2|202262.6|202112.6|30
1635264980000|2021-10-26 16:16:20|202255.4|202105.4|202260|202110|202260.7|202110.7|202250.4|202100.4|30
1635264990000|2021-10-26 16:16:30|202258.7|202108.7|202270|202120|202270.1|202120.1|202254.1|202104.1|28
1635265000000|2021-10-26 16:16:40|202269.6|202119.6|202260.7|202110.7|202272.1|202122.1|202260.7|202110.7|28
1635265010000|2021-10-26 16:16:50|202260.6|202110.6|202265.4|202115.4|202267.7|202117.7|202259.4|202109.4|29
1635265020000|2021-10-26 16:17:00|202265.5|202115.5|202263.7|202113.7|202268.2|202118.2|202257.9|202107.9|26
1635265030000|2021-10-26 16:17:10|202263.6|202113.6|202262.3|202112.3|202264.8|202114.8|202254.7|202104.7|34
1635265040000|2021-10-26 16:17:20|202261.8|202111.8|202270.7|202120.7|202271.3|202121.3|202261.8|202111.8|30
1635265050000|2021-10-26 16:17:30|202270.1|202120.1|202269.4|202119.4|202270.9|202120.9|202269.2|202119.2|20
1635265060000|2021-10-26 16:17:40|202269.3|202119.3|202267.8|202117.8|202271.7|202121.7|202266.5|202116.5|15
1635265070000|2021-10-26 16:17:50|202268.8|202118.8|202279.7|202129.7|202280.5|202130.5|202268.8|202118.8|19
1635265080000|2021-10-26 16:18:00|202277.9|202127.9|202274.3|202124.3|202278.8|202128.8|202273.6|202123.6|23
1635265090000|2021-10-26 16:18:10|202273.9|202123.9|202251|202101|202273.9|202123.9|202251|202101|26
1635265100000|2021-10-26 16:18:20|202251.9|202101.9|202262.2|202112.2|202264|202114|202251.7|202101.7|26
1635265110000|2021-10-26 16:18:30|202261.8|202111.8|202256.3|202106.3|202262.5|202112.5|202255.1|202105.1|27
1635265120000|2021-10-26 16:18:40|202256|202106|202254.7|202104.7|202258.2|202108.2|202252.3|202102.3|19
1635265130000|2021-10-26 16:18:50|202254.6|202104.6|202247.6|202097.6|202278|202128|202244.2|202094.2|27
1635265140000|2021-10-26 16:19:00|202247.5|202097.5|202215.3|202065.3|202247.5|202097.5|202215.1|202065.1|31
1635265150000|2021-10-26 16:19:10|202215.1|202065.1|202221.1|202071.1|202222|202072|202215.1|202065.1|23
1635265160000|2021-10-26 16:19:20|202221|202071|202247.2|202097.2|202247.2|202097.2|202218.7|202068.7|24
1635265170000|2021-10-26 16:19:30|202249.5|202099.5|202252.4|202102.4|202253.6|202103.6|202249.5|202099.5|22
1635265180000|2021-10-26 16:19:40|202249|202099|202216.1|202066.1|202251.3|202101.3|202214|202064|21
1635265190000|2021-10-26 16:19:50|202217.2|202067.2|202222.5|202072.5|202223.4|202073.4|202217|202067|21
1635265200000|2021-10-26 16:20:00|202223.2|202073.2|202234.5|202084.5|202247.3|202097.3|202222.8|202072.8|32
1635265210000|2021-10-26 16:20:10|202234.4|202084.4|202247.9|202097.9|202248.1|202098.1|202229.5|202079.5|27
1635265220000|2021-10-26 16:20:20|202246.6|202096.6|202245.9|202095.9|202248.2|202098.2|202244.3|202094.3|21
1635265230000|2021-10-26 16:20:30|202245.8|202095.8|202215.9|202065.9|202248|202098|202215.9|202065.9|30
1635265240000|2021-10-26 16:20:40|202219.8|202069.8|202221.6|202071.6|202223.6|202073.6|202214.2|202064.2|34
1635265250000|2021-10-26 16:20:50|202222.1|202072.1|202226.1|202076.1|202230.6|202080.6|202222.1|202072.1|26
1635265260000|2021-10-26 16:21:00|202226|202076|202221.4|202071.4|202226|202116.8|202166.8|202065.4|28
1635265270000|2021-10-26 16:21:10|202221.1|202071.1|202222.2|202072.2|202223.2|202073.2|202218.4|202068.4|24
1635265280000|2021-10-26 16:21:20|202222.1|202072.1|202241.3|202091.3|202243|202093|202221.6|202071.6|25
1635265290000|2021-10-26 16:21:30|202240.9|202090.9|202254.6|202104.6|202255.6|202105.6|202240.9|202090.9|28
1635265300000|2021-10-26 16:21:40|202254.3|202104.3|202262|202112|202286|202136|202251|202101|26
1635265310000|2021-10-26 16:21:50|202258.8|202108.8|202255.9|202105.9|202265.6|202115.6|202250.9|202100.9|24
1635265320000|2021-10-26 16:22:00|202256.2|202106.2|202257.4|202107.4|202258.9|202108.9|202252.9|202102.9|22
1635265330000|2021-10-26 16:22:10|202257.7|202107.7|202263.6|202113.6|202264.4|202114.4|202254.3|202104.3|21
1635265340000|2021-10-26 16:22:20|202263.5|202113.5|202260.7|202110.7|202263.5|202113.5|202255|202105|21
1635265350000|2021-10-26 16:22:30|202262.7|202112.7|202263.6|202113.6|202264.6|202114.6|202253.5|202103.5|29
1635265360000|2021-10-26 16:22:40|202264.3|202114.3|202266.9|202116.9|202267.3|202117.3|202262.8|202112.8|17
1635265370000|2021-10-26 16:22:50|202266.6|202116.6|202263.2|202113.2|202273|202123|202262.5|202112.5|18
1635265380000|2021-10-26 16:23:00|202263.9|202113.9|202259.3|202109.3|202268.9|202118.9|202258.7|202108.7|23
1635265390000|2021-10-26 16:23:10|202259|202109|202253.9|202103.9|202264.5|202114.5|202251.1|202101.1|21
1635265400000|2021-10-26 16:23:20|202253.3|202103.3|202252.7|202102.7|202261.8|202111.8|202252.2|202102.2|31
1635265410000|2021-10-26 16:23:30|202252.3|202102.3|202248.5|202098.5|202255|202105|202248.3|202098.3|15
1635265420000|2021-10-26 16:23:40|202251.1|202101.1|202264.2|202114.2|202266.4|202116.4|202251.1|202101.1|27
1635265430000|2021-10-26 16:23:50|202264.6|202114.6|202265|202115|202265.4|202115.4|202260.8|202110.8|22
1635265440000|2021-10-26 16:24:00|202264.8|202114.8|202266.9|202116.9|202267.3|202117.3|202264.8|202114.8|17
1635265450000|2021-10-26 16:24:10|202267.5|202117.5|202267.5|202117.5|202270.3|202120.3|202266.8|202116.8|15
1635265460000|2021-10-26 16:24:20|202267|202117|202336.4|202186.4|202339.9|202189.9|202267|202117|35
1635265470000|2021-10-26 16:24:30|202335.1|202185.1|202338.4|202188.4|202344.2|202194.2|202335|202185|32
1635265480000|2021-10-26 16:24:40|202337.2|202187.2|202335.2|202185.2|202338|202188|202334|202184|27
1635265490000|2021-10-26 16:24:50|202334.7|202184.7|202336.9|202186.9|202337.9|202187.9|202332.2|202182.2|23
1635265500000|2021-10-26 16:25:00|202336.4|202186.4|202379.8|202229.8|202382.1|202232.1|202336.3|202186.3|27
1635265510000|2021-10-26 16:25:10|202380.8|202230.8|202412.4|202262.4|202415.5|202265.5|202376.5|202226.5|35
1635265520000|2021-10-26 16:25:20|202413.4|202263.4|202412.5|202262.5|202413.4|202263.4|202408|202258|23
1635265530000|2021-10-26 16:25:30|202412.2|202262.2|202413.2|202263.2|202414|202264|202404.4|202254.4|24
1635265540000|2021-10-26 16:25:40|202413.7|202263.7|202411.8|202261.8|202413.7|202263.7|202410.7|202260.7|18
1635265550000|2021-10-26 16:25:50|202411.3|202261.3|202414.1|202264.1|202415.1|202265.1|202411|202261|16
1635265560000|2021-10-26 16:26:00|202413.7|202263.7|202413.2|202263.2|202417.9|202267.9|202410.5|202260.5|21
1635265570000|2021-10-26 16:26:10|202412|202262|202411.2|202261.2|202414|202264|202411.2|202261.2|15
1635265580000|2021-10-26 16:26:20|202411.5|202261.5|202412|202262|202413.4|202311.5|202361.5|202257.1|23
1635265590000|2021-10-26 16:26:30|202411.6|202261.6|202413.7|202263.7|202414.8|202264.8|202410.8|202260.8|19
1635265600000|2021-10-26 16:26:40|202413.5|202263.5|202414.7|202264.7|202416.2|202266.2|202409.4|202259.4|20
1635265610000|2021-10-26 16:26:50|202414|202264|202412.6|202262.6|202414|202264|202411.5|202261.5|20
1635265620000|2021-10-26 16:27:00|202412.5|202262.5|202412.5|202262.5|202413.7|202263.7|202410.7|202260.7|19
1635265630000|2021-10-26 16:27:10|202412.4|202262.4|202414.3|202264.3|202414.8|202264.8|202412.4|202262.4|14
1635265640000|2021-10-26 16:27:20|202413.6|202263.6|202410.3|202260.3|202413.6|202263.6|202409.1|202259.1|13
1635265650000|2021-10-26 16:27:30|202410.6|202260.6|202415.7|202265.7|202418.4|202320.7|202367.3|202260.6|26
1635265660000|2021-10-26 16:27:40|202416|202266|202413.6|202263.6|202416|202266|202412.4|202262.4|18
1635265670000|2021-10-26 16:27:50|202406.2|202256.2|202387.9|202237.9|202406.2|202256.2|202378.4|202228.4|31
1635265680000|2021-10-26 16:28:00|202385.5|202235.5|202386.2|202236.2|202387.2|202237.2|202385.4|202235.4|23
1635265690000|2021-10-26 16:28:10|202385.2|202235.2|202387.7|202237.7|202389.3|202239.3|202385.2|202235.2|23
1635265700000|2021-10-26 16:28:20|202387.4|202237.4|202381.7|202231.7|202392.1|202242.1|202381.7|202231.7|20
1635265710000|2021-10-26 16:28:30|202382.4|202232.4|202380.4|202230.4|202383.7|202233.7|202379.3|202229.3|27
1635265720000|2021-10-26 16:28:40|202379.6|202229.6|202380.3|202230.3|202385.3|202235.3|202379.6|202229.6|25
1635265730000|2021-10-26 16:28:50|202379.8|202229.8|202375|202225|202380|202230|202375|202225|21
1635265740000|2021-10-26 16:29:00|202374.7|202224.7|202369.1|202219.1|202374.7|202224.7|202369.1|202219.1|20
1635265750000|2021-10-26 16:29:10|202368.9|202218.9|202341.1|202191.1|202368.9|202218.9|202338.7|202188.7|26
1635265760000|2021-10-26 16:29:20|202341.8|202191.8|202333|202183|202345.7|202195.7|202333|202183|20
1635265770000|2021-10-26 16:29:30|202334.5|202184.5|202336|202186|202339|202189|202331.1|202181.1|20
1635265780000|2021-10-26 16:29:40|202336.7|202186.7|202337.8|202187.8|202337.8|202187.8|202333.2|202183.2|18
1635265790000|2021-10-26 16:29:50|202338.1|202188.1|202334.4|202184.4|202343.9|202193.9|202332.5|202182.5|24
1635265800000|2021-10-26 16:30:00|202337.7|202187.7|202336.8|202186.8|202338.9|202188.9|202335.5|202185.5|23
1635265810000|2021-10-26 16:30:10|202332.4|202182.4|202332|202182|202335.6|202185.6|202332|202182|24
1635265820000|2021-10-26 16:30:20|202333.5|202183.5|202334.7|202184.7|202335.8|202185.8|202330|202180|22
1635265830000|2021-10-26 16:30:30|202335.8|202185.8|202338.8|202188.8|202338.8|202188.8|202332.1|202182.1|19
1635265840000|2021-10-26 16:30:40|202339.1|202189.1|202301|202151|202340.9|202235.2|202284|202150.1|24
1635265850000|2021-10-26 16:30:50|202299.2|202149.2|202287.9|202137.9|202302.9|202152.9|202282.8|202132.8|27
1635265860000|2021-10-26 16:31:00|202286.9|202136.9|202249.6|202099.6|202286.9|202136.9|202246.2|202096.2|29
1635265870000|2021-10-26 16:31:10|202250.1|202100.1|202254.8|202104.8|202254.8|202104.8|202247.6|202097.6|26
1635265880000|2021-10-26 16:31:20|202255.9|202105.9|202252|202102|202256.5|202106.5|202251.1|202101.1|30
1635265890000|2021-10-26 16:31:30|202250.9|202100.9|202248.2|202098.2|202251.6|202101.6|202245.7|202095.7|18
1635265900000|2021-10-26 16:31:40|202245.9|202095.9|202246.4|202096.4|202249.5|202099.5|202245.9|202095.9|23
1635265910000|2021-10-26 16:31:50|202246.5|202096.5|202250.5|202100.5|202252|202102|202246.5|202096.5|17
1635265920000|2021-10-26 16:32:00|202251|202101|202252.2|202102.2|202252.2|202102.2|202247|202097|18
1635265930000|2021-10-26 16:32:10|202252.3|202102.3|202252|202102|202253.5|202103.5|202250.1|202100.1|25
1635265940000|2021-10-26 16:32:20|202253.8|202103.8|202253.3|202103.3|202253.9|202103.9|202252.4|202102.4|18
1635265950000|2021-10-26 16:32:30|202253.1|202103.1|202243|202093|202253.1|202103.1|202243|202093|13
1635265960000|2021-10-26 16:32:40|202242|202092|202196.1|202046.1|202243.1|202093.1|202195.2|202045.2|31
1635265970000|2021-10-26 16:32:50|202195.9|202045.9|202196.4|202046.4|202197.2|202047.2|202191.2|202041.2|18
1635265980000|2021-10-26 16:33:00|202196.1|202046.1|202199.3|202049.3|202199.3|202049.3|202193.9|202043.9|15
1635265990000|2021-10-26 16:33:10|202199.2|202049.2|202197.4|202047.4|202200.7|202050.7|202196.3|202046.3|15
1635266000000|2021-10-26 16:33:20|202197.3|202047.3|202177.4|202027.4|202199.6|202049.6|202172.7|202022.7|38
1635266010000|2021-10-26 16:33:30|202178.5|202028.5|202169.1|202019.1|202179.4|202076.8|202126.1|202017.9|32
1635266020000|2021-10-26 16:33:40|202169.4|202019.4|202156.1|202006.1|202169.4|202071.9|202112|201999.2|22
1635266030000|2021-10-26 16:33:50|202154.7|202004.7|202159|202009|202160|202010|202154.7|202004.7|17
1635266040000|2021-10-26 16:34:00|202159.2|202009.2|202157.9|202007.9|202159.2|202009.2|202156.4|202006.4|17
1635266050000|2021-10-26 16:34:10|202158.2|202008.2|202161.1|202011.1|202162.2|202012.2|202157.6|202007.6|17
1635266060000|2021-10-26 16:34:20|202160.9|202010.9|202158.9|202008.9|202162.5|202012.5|202158.9|202008.9|14
1635266070000|2021-10-26 16:34:30|202159.3|202009.3|202132.3|201982.3|202161.3|202011.3|202132.3|201982.3|22
1635266080000|2021-10-26 16:34:40|202132.8|201982.8|202134.2|201984.2|202134.2|201984.2|202129.3|201979.3|19
1635266090000|2021-10-26 16:34:50|202136.2|201986.2|202157.3|202007.3|202157.3|202067.8|202117.8|201986.2|27
1635266100000|2021-10-26 16:35:00|202157.6|202007.6|202155.5|202005.5|202158.6|202008.6|202155.2|202005.2|25
1635266110000|2021-10-26 16:35:10|202159.2|202009.2|202154.3|202004.3|202159.7|202009.7|202147|201997|22
1635266120000|2021-10-26 16:35:20|202153.6|202003.6|202153.2|202003.2|202155.4|202005.4|202152.8|202002.8|16
1635266130000|2021-10-26 16:35:30|202153.1|202003.1|202153.2|202003.2|202154.3|202004.3|202152.4|202002.4|15
1635266140000|2021-10-26 16:35:40|202153|202003|202153|202003|202153.5|202003.5|202149.5|201999.5|16
1635266150000|2021-10-26 16:35:50|202160.5|202010.5|202156.6|202006.6|202160.5|202010.5|202152|202002|29
1635266160000|2021-10-26 16:36:00|202157.1|202007.1|202156.5|202006.5|202158|202008|202155.4|202005.4|19
1635266170000|2021-10-26 16:36:10|202155.6|202005.6|202156|202006|202162.7|202012.7|202154.2|202004.2|26
1635266180000|2021-10-26 16:36:20|202156.2|202006.2|202157.2|202007.2|202158.2|202008.2|202155.4|202005.4|25
1635266190000|2021-10-26 16:36:30|202157.1|202007.1|202158.1|202008.1|202166.3|202016.3|202156.2|202006.2|22
1635266200000|2021-10-26 16:36:40|202157.6|202007.6|202157.7|202007.7|202157.7|202007.7|202150.9|202000.9|27
1635266210000|2021-10-26 16:36:50|202165.5|202015.5|202155.5|202005.5|202165.5|202015.5|202154.5|202004.5|14
1635266220000|2021-10-26 16:37:00|202155.7|202005.7|202146|201996|202156.7|202006.7|202146|201996|26
1635266230000|2021-10-26 16:37:10|202146.9|201996.9|202147|201997|202148|201998|202146.7|201996.7|23
1635266240000|2021-10-26 16:37:20|202147.4|201997.4|202148.3|201998.3|202148.3|201998.3|202146.8|201996.8|17
1635266250000|2021-10-26 16:37:30|202148.2|201998.2|202144.2|201994.2|202150.7|202000.7|202143.4|201993.4|22
1635266260000|2021-10-26 16:37:40|202145.1|201995.1|202144.6|201994.6|202145.4|201995.4|202144|201994|21
1635266270000|2021-10-26 16:37:50|202144.3|201994.3|202145.6|201995.6|202145.6|201995.6|202143|201993|19
1635266280000|2021-10-26 16:38:00|202145.7|201995.7|202143.5|201993.5|202146.2|201996.2|202143|201993|26
1635266290000|2021-10-26 16:38:10|202143.9|201993.9|202144.6|201994.6|202145.2|201995.2|202141.5|201991.5|29
1635266300000|2021-10-26 16:38:20|202144.5|201994.5|202166|202016|202166|202016|202143.8|201993.8|31
1635266310000|2021-10-26 16:38:30|202166.5|202016.5|202165.7|202015.7|202166.5|202016.5|202165.2|202015.2|14
1635266320000|2021-10-26 16:38:40|202166|202016|202174.9|202024.9|202174.9|202024.9|202165.7|202015.7|15
1635266330000|2021-10-26 16:38:50|202175.2|202025.2|202208|202058|202209.4|202059.4|202173.2|202023.2|31
1635266340000|2021-10-26 16:39:00|202206.7|202056.7|202213.4|202063.4|202219|202069|202206.6|202056.6|34
1635266350000|2021-10-26 16:39:10|202211.7|202061.7|202213.6|202063.6|202214.4|202064.4|202210.1|202060.1|21
1635266360000|2021-10-26 16:39:20|202213.4|202063.4|202212.8|202062.8|202216|202066|202210.9|202060.9|31
1635266370000|2021-10-26 16:39:30|202212.6|202062.6|202255.9|202105.9|202259.7|202109.7|202212.6|202062.6|35
1635266380000|2021-10-26 16:39:40|202257|202107|202250.1|202100.1|202259.2|202154.8|202199.9|202100.1|29
1635266390000|2021-10-26 16:39:50|202249.8|202099.8|202242.3|202092.3|202251.4|202101.4|202241.5|202091.5|29
1635266400000|2021-10-26 16:40:00|202245.4|202095.4|202247.8|202097.8|202247.8|202097.8|202245.1|202095.1|17
1635266410000|2021-10-26 16:40:10|202248.2|202098.2|202266.3|202116.3|202271.1|202161.2|202211.2|202096.3|35
1635266420000|2021-10-26 16:40:20|202267.3|202117.3|202275.3|202125.3|202287.5|202179.9|202229.9|202113.8|29
1635266430000|2021-10-26 16:40:30|202275.2|202125.2|202276.6|202126.6|202292.9|202180.8|202224.5|202123.5|28
1635266440000|2021-10-26 16:40:40|202281.9|202131.9|202235.1|202185.1|202289.8|202185.1|202231.3|202108.1|31
1635266450000|2021-10-26 16:40:50|202284|202134|202282.2|202132.2|202287|202137|202280.8|202130.8|20
1635266460000|2021-10-26 16:41:00|202284.3|202134.3|202287.9|202137.9|202287.9|202137.9|202281.2|202131.2|20
1635266470000|2021-10-26 16:41:10|202309.2|202159.2|202318.3|202168.3|202319.7|202169.7|202309.2|202159.2|31
1635266480000|2021-10-26 16:41:20|202317.1|202167.1|202318.8|202168.8|202319.5|202169.5|202316.1|202166.1|19
1635266490000|2021-10-26 16:41:30|202318.9|202168.9|202317.4|202167.4|202319.5|202169.5|202317.3|202167.3|20
1635266500000|2021-10-26 16:41:40|202317.7|202167.7|202333.9|202183.9|202333.9|202183.9|202316.8|202166.8|19
1635266510000|2021-10-26 16:41:50|202339.5|202189.5|202330.5|202180.5|202341.9|202191.9|202325.9|202175.9|34
1635266520000|2021-10-26 16:42:00|202329.9|202179.9|202333.8|202183.8|202334.3|202184.3|202328.8|202178.8|20
1635266530000|2021-10-26 16:42:10|202334.5|202184.5|202331.1|202181.1|202334.5|202184.5|202330.6|202180.6|25
1635266540000|2021-10-26 16:42:20|202333|202183|202333|202183|202336.2|202186.2|202331|202181|24
1635266550000|2021-10-26 16:42:30|202333.1|202183.1|202314.7|202164.7|202333.1|202183.1|202312.2|202162.2|26
1635266560000|2021-10-26 16:42:40|202315.9|202165.9|202333.5|202183.5|202333.5|202183.5|202315.1|202165.1|34
1635266570000|2021-10-26 16:42:50|202332.2|202182.2|202327|202177|202332.2|202182.2|202326.9|202176.9|18
1635266580000|2021-10-26 16:43:00|202330.9|202180.9|202341.8|202191.8|202344.6|202194.6|202325.1|202175.1|21
1635266590000|2021-10-26 16:43:10|202340.7|202190.7|202341.5|202191.5|202345.4|202195.4|202338.5|202188.5|24
1635266600000|2021-10-26 16:43:20|202342.7|202192.7|202340.4|202190.4|202346|202196|202338.3|202188.3|29
1635266610000|2021-10-26 16:43:30|202339.9|202189.9|202342.1|202192.1|202342.7|202192.7|202334.7|202184.7|27
1635266620000|2021-10-26 16:43:40|202341.6|202191.6|202353.8|202203.8|202360.1|202210.1|202341.6|202191.6|25
1635266630000|2021-10-26 16:43:50|202354.3|202204.3|202365.7|202215.7|202366.2|202216.2|202339.6|202189.6|30
1635266640000|2021-10-26 16:44:00|202365.4|202215.4|202362.8|202212.8|202365.4|202215.4|202356.5|202206.5|25
1635266650000|2021-10-26 16:44:10|202361.6|202211.6|202344.7|202194.7|202361.6|202211.6|202329.9|202179.9|31
1635266660000|2021-10-26 16:44:20|202345|202195|202363.3|202213.3|202363.9|202213.9|202344.6|202194.6|28
1635266670000|2021-10-26 16:44:30|202363.9|202213.9|202376.6|202226.6|202390.9|202240.9|202363.9|202213.9|32
1635266680000|2021-10-26 16:44:40|202377.1|202227.1|202369.2|202219.2|202377.1|202227.1|202369.2|202219.2|22
1635266690000|2021-10-26 16:44:50|202369.1|202219.1|202349.5|202199.5|202371|202221|202347.3|202197.3|32
1635266700000|2021-10-26 16:45:00|202352.3|202202.3|202352.3|202202.3|202359.9|202209.9|202348.3|202198.3|32
1635266710000|2021-10-26 16:45:10|202354.6|202204.6|202373.3|202223.3|202374.7|202224.7|202354.3|202204.3|35
1635266720000|2021-10-26 16:45:20|202374.4|202224.4|202380.4|202230.4|202386.3|202236.3|202372.9|202222.9|37
1635266730000|2021-10-26 16:45:30|202381.1|202231.1|202379.1|202229.1|202383.4|202233.4|202379.1|202229.1|27
1635266740000|2021-10-26 16:45:40|202380|202230|202378.5|202228.5|202381|202231|202374.5|202224.5|33
1635266750000|2021-10-26 16:45:50|202377|202227|202382.2|202232.2|202387.7|202237.7|202376.1|202226.1|31
1635266760000|2021-10-26 16:46:00|202382.5|202232.5|202412.9|202262.9|202412.9|202262.9|202382.5|202232.5|27
1635266770000|2021-10-26 16:46:10|202413.1|202263.1|202412.2|202262.2|202415.4|202265.4|202410.1|202260.1|21
1635266780000|2021-10-26 16:46:20|202412.3|202262.3|202410.8|202260.8|202412.3|202262.3|202409.7|202259.7|23
1635266790000|2021-10-26 16:46:30|202412|202262|202443.2|202293.2|202460|202310|202412|202262|30
1635266800000|2021-10-26 16:46:40|202442|202292|202427|202277|202445.3|202295.3|202427|202277|27
1635266810000|2021-10-26 16:46:50|202426|202276|202437.9|202287.9|202450.4|202300.4|202425.8|202275.8|29
1635266820000|2021-10-26 16:47:00|202439|202289|202449|202299|202449.1|202299.1|202424|202274|31
1635266830000|2021-10-26 16:47:10|202447|202297|202441.2|202291.2|202449|202299|202441.2|202291.2|29
1635266840000|2021-10-26 16:47:20|202437.8|202287.8|202437.6|202287.6|202440.5|202290.5|202436.1|202286.1|24
1635266850000|2021-10-26 16:47:30|202414.5|202264.5|202416.7|202266.7|202418|202268|202410.5|202260.5|30
1635266860000|2021-10-26 16:47:40|202417.3|202267.3|202394.1|202244.1|202418.3|202268.3|202394.1|202244.1|30
1635266870000|2021-10-26 16:47:50|202395.3|202245.3|202387|202237|202395.3|202245.3|202379.6|202229.6|27
1635266880000|2021-10-26 16:48:00|202386.8|202236.8|202406.1|202256.1|202406.1|202256.1|202386.8|202236.8|26
1635266890000|2021-10-26 16:48:10|202404.4|202254.4|202387.8|202237.8|202407.1|202257.1|202380.5|202230.5|34
1635266900000|2021-10-26 16:48:20|202387.6|202237.6|202386.5|202236.5|202396.9|202246.9|202383.1|202233.1|30
1635266910000|2021-10-26 16:48:30|202384.9|202234.9|202388.8|202238.8|202390.1|202240.1|202383|202233|27
1635266920000|2021-10-26 16:48:40|202389.2|202239.2|202362|202212|202390.2|202240.2|202362|202212|23
1635266930000|2021-10-26 16:48:50|202361.7|202211.7|202319.8|202169.8|202366.2|202216.2|202317.5|202167.5|27
1635266940000|2021-10-26 16:49:00|202319.7|202169.7|202316.4|202166.4|202322.5|202172.5|202313.5|202163.5|22
1635266950000|2021-10-26 16:49:10|202316|202166|202307|202157|202322.6|202172.6|202304.6|202154.6|30
1635266960000|2021-10-26 16:49:20|202307.3|202157.3|202326.4|202176.4|202331.1|202181.1|202307.3|202157.3|31
1635266970000|2021-10-26 16:49:30|202326.3|202176.3|202328.5|202178.5|202329.1|202179.1|202311|202161|31
1635266980000|2021-10-26 16:49:40|202328.6|202178.6|202330.9|202180.9|202331.4|202181.4|202324.6|202174.6|22
1635266990000|2021-10-26 16:49:50|202331.2|202181.2|202328.9|202178.9|202333.3|202183.3|202328.9|202178.9|16
1635267000000|2021-10-26 16:50:00|202328.3|202178.3|202313.5|202163.5|202328.7|202178.7|202310.9|202160.9|23
1635267010000|2021-10-26 16:50:10|202312.8|202162.8|202300.1|202150.1|202313.1|202163.1|202292.2|202142.2|34
1635267020000|2021-10-26 16:50:20|202301.9|202151.9|202336|202186|202336|202186|202301.9|202151.9|29
1635267030000|2021-10-26 16:50:30|202335.8|202185.8|202330.1|202180.1|202335.8|202185.8|202330.1|202180.1|20
1635267040000|2021-10-26 16:50:40|202331|202181|202333.2|202183.2|202341.2|202191.2|202330.8|202180.8|31
1635267050000|2021-10-26 16:50:50|202332.5|202182.5|202318.6|202168.6|202333.6|202183.6|202318.6|202168.6|23
1635267060000|2021-10-26 16:51:00|202316.6|202166.6|202320.9|202170.9|202323.5|202173.5|202316.2|202166.2|29
1635267070000|2021-10-26 16:51:10|202320.8|202170.8|202325.7|202175.7|202330.1|202180.1|202320.8|202170.8|31
1635267080000|2021-10-26 16:51:20|202327.7|202177.7|202327|202177|202331.9|202181.9|202325.3|202175.3|29
1635267090000|2021-10-26 16:51:30|202327.4|202177.4|202329.5|202179.5|202336.2|202186.2|202326.1|202176.1|21
1635267100000|2021-10-26 16:51:40|202327.8|202177.8|202328.3|202178.3|202331.3|202181.3|202327.1|202177.1|22
1635267110000|2021-10-26 16:51:50|202328.4|202178.4|202321.2|202171.2|202328.4|202178.4|202320|202170|18
1635267120000|2021-10-26 16:52:00|202320.5|202170.5|202319.9|202169.9|202322.8|202172.8|202319.3|202169.3|30
1635267130000|2021-10-26 16:52:10|202320.1|202170.1|202313.9|202163.9|202322|202172|202313.9|202163.9|23
1635267140000|2021-10-26 16:52:20|202313.4|202163.4|202325.1|202175.1|202326.3|202176.3|202311.5|202161.5|27
1635267150000|2021-10-26 16:52:30|202321.2|202171.2|202328.7|202178.7|202333.6|202183.6|202320.4|202170.4|28
1635267160000|2021-10-26 16:52:40|202329.1|202179.1|202328.3|202178.3|202330.2|202180.2|202328.1|202178.1|20
1635267170000|2021-10-26 16:52:50|202328.4|202178.4|202331.3|202181.3|202331.3|202181.3|202326.8|202176.8|21
1635267180000|2021-10-26 16:53:00|202331.8|202181.8|202344.3|202194.3|202348.6|202198.6|202331.8|202181.8|32
1635267190000|2021-10-26 16:53:10|202344.5|202194.5|202345.4|202195.4|202349.7|202199.7|202343.7|202193.7|22
1635267200000|2021-10-26 16:53:20|202347.6|202197.6|202330.4|202180.4|202347.8|202197.8|202324|202174|32
1635267210000|2021-10-26 16:53:30|202329|202179|202332|202182|202332|202182|202318.8|202168.8|25
1635267220000|2021-10-26 16:53:40|202329.8|202179.8|202340|202190|202340.8|202190.8|202328.9|202178.9|30
1635267230000|2021-10-26 16:53:50|202341.2|202191.2|202347.3|202197.3|202351.4|202201.4|202341.2|202191.2|27
1635267240000|2021-10-26 16:54:00|202347.2|202197.2|202347.8|202197.8|202348.1|202198.1|202345.2|202195.2|16
1635267250000|2021-10-26 16:54:10|202347.7|202197.7|202362.9|202212.9|202367.8|202217.8|202347.3|202197.3|29
1635267260000|2021-10-26 16:54:20|202366.5|202216.5|202367.1|202217.1|202369.5|202219.5|202363.5|202213.5|28
1635267270000|2021-10-26 16:54:30|202366.8|202216.8|202368|202218|202371.6|202221.6|202365.5|202215.5|24
1635267280000|2021-10-26 16:54:40|202369.2|202219.2|202372.7|202222.7|202372.7|202222.7|202366|202216|28
1635267290000|2021-10-26 16:54:50|202375.9|202225.9|202376.3|202226.3|202379.7|202229.7|202374.7|202224.7|22
1635267300000|2021-10-26 16:55:00|202376.4|202226.4|202371.3|202221.3|202379.1|202229.1|202368.9|202218.9|29
1635267310000|2021-10-26 16:55:10|202370.5|202220.5|202331.2|202181.2|202370.5|202220.5|202323.4|202173.4|33
1635267320000|2021-10-26 16:55:20|202329.3|202179.3|202329.5|202179.5|202330.9|202180.9|202327.3|202177.3|23
1635267330000|2021-10-26 16:55:30|202330.3|202180.3|202315.9|202165.9|202330.5|202180.5|202315.4|202165.4|31
1635267340000|2021-10-26 16:55:40|202310.6|202160.6|202288.6|202138.6|202317.6|202167.6|202285.2|202135.2|33
1635267350000|2021-10-26 16:55:50|202285.8|202135.8|202288.5|202138.5|202291.4|202141.4|202285.8|202135.8|28
1635267360000|2021-10-26 16:56:00|202287.9|202137.9|202287|202137|202289.5|202139.5|202286|202136|29
1635267370000|2021-10-26 16:56:10|202288.2|202138.2|202283.3|202133.3|202290.8|202140.8|202282.4|202132.4|27
1635267380000|2021-10-26 16:56:20|202283|202133|202270.4|202120.4|202284.5|202134.5|202266.5|202116.5|28
1635267390000|2021-10-26 16:56:30|202269.4|202119.4|202268.8|202118.8|202270.7|202120.7|202268|202118|11
1635267400000|2021-10-26 16:56:40|202268.4|202118.4|202248.6|202098.6|202269.4|202119.4|202242.8|202092.8|33
1635267410000|2021-10-26 16:56:50|202249.5|202099.5|202243.7|202093.7|202249.8|202099.8|202241.8|202091.8|20
1635267420000|2021-10-26 16:57:00|202249.5|202099.5|202248.7|202098.7|202255.4|202105.4|202248.7|202098.7|24
1635267430000|2021-10-26 16:57:10|202249.4|202099.4|202255.2|202105.2|202255.2|202105.2|202249.2|202099.2|19
1635267440000|2021-10-26 16:57:20|202254.7|202104.7|202254.1|202104.1|202260|202110|202254.1|202104.1|30
1635267450000|2021-10-26 16:57:30|202251.8|202101.8|202248.4|202098.4|202251.8|202101.8|202247.1|202097.1|25
1635267460000|2021-10-26 16:57:40|202247.8|202097.8|202249.5|202099.5|202249.5|202099.5|202247.2|202097.2|16
1635267470000|2021-10-26 16:57:50|202250.3|202100.3|202253.2|202103.2|202253.3|202103.3|202249.8|202099.8|20
1635267480000|2021-10-26 16:58:00|202252.3|202102.3|202253.4|202103.4|202255.4|202105.4|202248.8|202098.8|28
1635267490000|2021-10-26 16:58:10|202253.1|202103.1|202246.1|202096.1|202254.3|202104.3|202245.7|202095.7|29
1635267500000|2021-10-26 16:58:20|202245.5|202095.5|202244|202094|202247.6|202097.6|202242.7|202092.7|17
1635267510000|2021-10-26 16:58:30|202244.4|202094.4|202243.4|202093.4|202246.2|202096.2|202243.4|202093.4|12
1635267520000|2021-10-26 16:58:40|202243.1|202093.1|202243.6|202093.6|202244.3|202094.3|202242|202092|17
1635267530000|2021-10-26 16:58:50|202242.5|202092.5|202242.3|202092.3|202244.1|202094.1|202242.3|202092.3|8
1635267540000|2021-10-26 16:59:00|202243.5|202093.5|202246.8|202096.8|202249.4|202099.4|202243.5|202093.5|21
1635267550000|2021-10-26 16:59:10|202247.3|202097.3|202245.4|202095.4|202249|202099|202244.5|202094.5|22
1635267560000|2021-10-26 16:59:20|202245.1|202095.1|202244.6|202094.6|202245.4|202095.4|202241.5|202091.5|27
1635267570000|2021-10-26 16:59:30|202245|202095|202243.6|202093.6|202245|202095|202241.6|202091.6|18
1635267580000|2021-10-26 16:59:40|202241|202091|202244|202094|202245|202095|202241|202091|21
1635267590000|2021-10-26 16:59:50|202244.6|202094.6|202246.9|202096.9|202252.3|202102.3|202241.6|202091.6|29
1635267600000|2021-10-26 17:00:00|202246.5|202096.5|202251|202101|202252.4|202102.4|202244.4|202094.4|27
1635267610000|2021-10-26 17:00:10|202251.1|202101.1|202253.4|202103.4|202257.4|202107.4|202250.4|202100.4|30
1635267620000|2021-10-26 17:00:20|202252.7|202102.7|202245.9|202095.9|202253.3|202103.3|202245|202095|29
1635267630000|2021-10-26 17:00:30|202244.7|202094.7|202251.7|202101.7|202253.8|202103.8|202242.6|202092.6|31
1635267640000|2021-10-26 17:00:40|202248.7|202098.7|202250.9|202100.9|202255.3|202105.3|202247.8|202097.8|36
1635267650000|2021-10-26 17:00:50|202252|202102|202249.6|202099.6|202252.6|202102.6|202248.9|202098.9|23
1635267660000|2021-10-26 17:01:00|202252.8|202102.8|202247.6|202097.6|202252.8|202102.8|202246.6|202096.6|25
1635267670000|2021-10-26 17:01:10|202247.9|202097.9|202251.7|202101.7|202253.9|202103.9|202247.3|202097.3|18
1635267680000|2021-10-26 17:01:20|202253.1|202103.1|202254.1|202104.1|202256.3|202106.3|202251.4|202101.4|28
1635267690000|2021-10-26 17:01:30|202254.2|202104.2|202285.9|202135.9|202292.7|202142.7|202254.2|202104.2|35
1635267700000|2021-10-26 17:01:40|202286|202136|202286.3|202136.3|202290.6|202140.6|202283.1|202133.1|35
1635267710000|2021-10-26 17:01:50|202286.2|202136.2|202287.2|202137.2|202288.8|202138.8|202284.1|202134.1|21
1635267720000|2021-10-26 17:02:00|202284.8|202134.8|202275.9|202125.9|202286.6|202136.6|202264|202114|34
1635267730000|2021-10-26 17:02:10|202274.5|202124.5|202267.5|202117.5|202274.5|202124.5|202256.2|202106.2|27
1635267740000|2021-10-26 17:02:20|202267.3|202117.3|202259.2|202109.2|202267.3|202117.3|202259.2|202109.2|30
1635267750000|2021-10-26 17:02:30|202259.4|202109.4|202267.6|202117.6|202269.5|202119.5|202259.4|202109.4|25
1635267760000|2021-10-26 17:02:40|202268.6|202118.6|202263.6|202113.6|202268.6|202118.6|202263.6|202113.6|20
1635267770000|2021-10-26 17:02:50|202264|202114|202263.5|202113.5|202264.1|202114.1|202263.1|202113.1|14
1635267780000|2021-10-26 17:03:00|202262.6|202112.6|202269.7|202119.7|202270.8|202120.8|202262.5|202112.5|18
1635267790000|2021-10-26 17:03:10|202270|202120|202270.2|202120.2|202270.5|202120.5|202268.5|202118.5|12
1635267800000|2021-10-26 17:03:20|202271.2|202121.2|202269.9|202119.9|202272.6|202122.6|202268.7|202118.7|25
1635267810000|2021-10-26 17:03:30|202269.2|202119.2|202268.1|202118.1|202269.6|202119.6|202268|202118|17
1635267820000|2021-10-26 17:03:40|202268.4|202118.4|202266.9|202116.9|202271.7|202121.7|202266.9|202116.9|22
1635267830000|2021-10-26 17:03:50|202268.4|202118.4|202280.1|202130.1|202284.1|202134.1|202268.1|202118.1|27
1635267840000|2021-10-26 17:04:00|202280.2|202130.2|202248.4|202098.4|202280.6|202130.6|202247.5|202097.5|31
1635267850000|2021-10-26 17:04:10|202249.7|202099.7|202250.8|202100.8|202250.8|202100.8|202247.1|202097.1|24
1635267860000|2021-10-26 17:04:20|202251|202101|202247.2|202097.2|202252|202102|202246.9|202096.9|25
1635267870000|2021-10-26 17:04:30|202247.4|202097.4|202254.8|202104.8|202257|202107|202247|202097|27
1635267880000|2021-10-26 17:04:40|202255.2|202105.2|202249.7|202099.7|202255.3|202105.3|202249.7|202099.7|28
1635267890000|2021-10-26 17:04:50|202248.9|202098.9|202242.6|202092.6|202248.9|202098.9|202233.3|202083.3|23
1635267900000|2021-10-26 17:05:00|202241.2|202091.2|202236.8|202086.8|202243|202093|202234.1|202084.1|15
1635267910000|2021-10-26 17:05:10|202236.1|202086.1|202236|202086|202238.7|202088.7|202235.3|202085.3|19
1635267920000|2021-10-26 17:05:20|202236.2|202086.2|202248.9|202098.9|202249.1|202099.1|202236.2|202086.2|28
1635267930000|2021-10-26 17:05:30|202254|202104|202251.8|202101.8|202254.6|202104.6|202249.4|202099.4|19
1635267940000|2021-10-26 17:05:40|202252.5|202102.5|202253.4|202103.4|202257|202107|202248.6|202098.6|26
1635267950000|2021-10-26 17:05:50|202253.6|202103.6|202249|202099|202254.5|202104.5|202248.8|202098.8|26
1635267960000|2021-10-26 17:06:00|202249.2|202099.2|202255.8|202105.8|202256.4|202106.4|202247.2|202097.2|30
1635267970000|2021-10-26 17:06:10|202257.7|202107.7|202254.7|202104.7|202259.7|202109.7|202251.6|202101.6|21
1635267980000|2021-10-26 17:06:20|202251.6|202101.6|202235.1|202085.1|202252.1|202102.1|202235.1|202085.1|25
1635267990000|2021-10-26 17:06:30|202238.1|202088.1|202237.8|202087.8|202239.5|202089.5|202236|202086|15
1635268000000|2021-10-26 17:06:40|202241.8|202091.8|202205.9|202055.9|202242.5|202092.5|202204|202054|27
1635268010000|2021-10-26 17:06:50|202206.1|202056.1|202156.5|202106.5|202207.5|202106.5|202154.8|202054.8|16
1635268020000|2021-10-26 17:07:00|202208.6|202058.6|202205.4|202055.4|202208.6|202058.6|202199.8|202049.8|28
1635268030000|2021-10-26 17:07:10|202205.3|202055.3|202201.1|202051.1|202205.3|202055.3|202200.8|202050.8|26
1635268040000|2021-10-26 17:07:20|202201.3|202051.3|202200.6|202050.6|202203.7|202053.7|202196.5|202046.5|21
1635268050000|2021-10-26 17:07:30|202199.7|202049.7|202182.3|202032.3|202202.9|202052.9|202181.1|202031.1|25
1635268060000|2021-10-26 17:07:40|202182.4|202032.4|202182.4|202032.4|202183.8|202033.8|202179|202029|25
1635268070000|2021-10-26 17:07:50|202181.9|202031.9|202183|202033|202184.4|202034.4|202181.4|202031.4|20
1635268080000|2021-10-26 17:08:00|202181.6|202031.6|202167.6|202017.6|202183.6|202033.6|202158.8|202008.8|23
1635268090000|2021-10-26 17:08:10|202168.8|202018.8|202171.7|202021.7|202171.7|202065|202114.4|202016.5|27
1635268100000|2021-10-26 17:08:20|202171.3|202021.3|202211.3|202061.3|202212.2|202093.8|202143.8|202019.9|28
1635268110000|2021-10-26 17:08:30|202211.7|202061.7|202206.2|202056.2|202215.8|202108.9|202156.1|202052.8|29
1635268120000|2021-10-26 17:08:40|202206|202056|202251.6|202101.6|202252.5|202109.6|202159.6|202054.8|29
1635268130000|2021-10-26 17:08:50|202249.2|202099.2|202187.5|202137.5|202251.8|202137.5|202187.5|202088.4|20
1635268140000|2021-10-26 17:09:00|202236.8|202086.8|202239.8|202089.8|202240.3|202090.3|202223.8|202073.8|17
1635268150000|2021-10-26 17:09:10|202239.7|202089.7|202246.4|202096.4|202247.9|202097.9|202238|202088|20
1635268160000|2021-10-26 17:09:20|202245.8|202095.8|202254|202104|202258.2|202108.2|202245.8|202095.8|26
1635268170000|2021-10-26 17:09:30|202253.4|202103.4|202254.8|202104.8|202259.5|202109.5|202248.7|202098.7|27
1635268180000|2021-10-26 17:09:40|202254|202104|202249.4|202099.4|202255|202105|202246.7|202096.7|33
1635268190000|2021-10-26 17:09:50|202248.4|202098.4|202224.4|202074.4|202248.4|202098.4|202224|202074|22
1635268200000|2021-10-26 17:10:00|202223.2|202073.2|202228.4|202078.4|202228.4|202078.4|202223.2|202073.2|17
1635268210000|2021-10-26 17:10:10|202228.3|202078.3|202234.8|202084.8|202238.6|202088.6|202227.3|202077.3|21
1635268220000|2021-10-26 17:10:20|202234|202084|202247.1|202097.1|202248.9|202098.9|202231.3|202081.3|27
1635268230000|2021-10-26 17:10:30|202247.6|202097.6|202245.9|202095.9|202247.6|202097.6|202243.9|202093.9|19
1635268240000|2021-10-26 17:10:40|202245.8|202095.8|202245.9|202095.9|202247.8|202097.8|202244.5|202094.5|18
1635268250000|2021-10-26 17:10:50|202244.4|202094.4|202254.5|202104.5|202254.5|202104.5|202243|202093|26
1635268260000|2021-10-26 17:11:00|202255.8|202105.8|202279.1|202129.1|202279.1|202129.1|202255.8|202105.8|22
1635268270000|2021-10-26 17:11:10|202281.4|202131.4|202289.4|202139.4|202289.4|202139.4|202277.7|202127.7|25
1635268280000|2021-10-26 17:11:20|202288.5|202138.5|202298.1|202148.1|202300.4|202150.4|202281.6|202131.6|32
1635268290000|2021-10-26 17:11:30|202300.5|202150.5|202289.3|202139.3|202300.5|202150.5|202283.9|202133.9|33
1635268300000|2021-10-26 17:11:40|202288.2|202138.2|202290.5|202140.5|202290.6|202140.6|202287.9|202137.9|18
1635268310000|2021-10-26 17:11:50|202289.9|202139.9|202274.3|202124.3|202290.3|202140.3|202271.1|202121.1|18
1635268320000|2021-10-26 17:12:00|202270.8|202120.8|202278|202128|202281.2|202131.2|202268.8|202118.8|29
1635268330000|2021-10-26 17:12:10|202279|202129|202257.6|202107.6|202279|202129|202252.1|202102.1|27
1635268340000|2021-10-26 17:12:20|202258.4|202108.4|202251.8|202101.8|202258.4|202108.4|202251.8|202101.8|20
1635268350000|2021-10-26 17:12:30|202252.1|202102.1|202242.3|202092.3|202252.7|202102.7|202240.7|202090.7|30
1635268360000|2021-10-26 17:12:40|202244.9|202094.9|202241.1|202091.1|202245.5|202095.5|202239.4|202089.4|20
1635268370000|2021-10-26 17:12:50|202240.8|202090.8|202241.8|202091.8|202242.7|202092.7|202239.2|202089.2|20
1635268380000|2021-10-26 17:13:00|202243.7|202093.7|202247.4|202097.4|202250.1|202100.1|202243.1|202093.1|24
1635268390000|2021-10-26 17:13:10|202247.5|202097.5|202253.5|202103.5|202259.2|202109.2|202246.4|202096.4|19
1635268400000|2021-10-26 17:13:20|202252.5|202102.5|202244.3|202094.3|202254.6|202104.6|202238.9|202088.9|28
1635268410000|2021-10-26 17:13:30|202244.4|202094.4|202236.2|202086.2|202244.4|202094.4|202234.5|202084.5|18
1635268420000|2021-10-26 17:13:40|202237.4|202087.4|202216.8|202066.8|202238.3|202088.3|202216.8|202066.8|25
1635268430000|2021-10-26 17:13:50|202217.1|202067.1|202219.2|202069.2|202221.1|202071.1|202217|202067|17
1635268440000|2021-10-26 17:14:00|202218.3|202068.3|202216.8|202066.8|202218.3|202068.3|202214.2|202064.2|22
1635268450000|2021-10-26 17:14:10|202216|202066|202255|202105|202255.8|202105.8|202215.2|202065.2|26
1635268460000|2021-10-26 17:14:20|202253.3|202103.3|202268.2|202118.2|202275|202125|202253.3|202103.3|33
1635268470000|2021-10-26 17:14:30|202269.5|202119.5|202250.5|202100.5|202270.3|202120.3|202249.9|202099.9|35
1635268480000|2021-10-26 17:14:40|202251|202101|202240.7|202090.7|202251|202101|202240.7|202090.7|34
1635268490000|2021-10-26 17:14:50|202240.3|202090.3|202247.8|202097.8|202254.7|202104.7|202240.3|202090.3|34
1635268500000|2021-10-26 17:15:00|202248.1|202098.1|202220|202070|202248.8|202098.8|202218.4|202068.4|29
1635268510000|2021-10-26 17:15:10|202220.1|202070.1|202224.8|202074.8|202224.8|202074.8|202211.5|202061.5|27
1635268520000|2021-10-26 17:15:20|202224.3|202074.3|202215.1|202065.1|202224.5|202074.5|202215.1|202065.1|28
1635268530000|2021-10-26 17:15:30|202215|202065|202217.2|202067.2|202218.2|202068.2|202214.5|202064.5|26
1635268540000|2021-10-26 17:15:40|202218.8|202068.8|202213.8|202063.8|202219.3|202117.1|202165.8|202061.2|26
1635268550000|2021-10-26 17:15:50|202211.9|202061.9|202214.3|202064.3|202220.8|202070.8|202211.8|202061.8|29
1635268560000|2021-10-26 17:16:00|202215.1|202065.1|202253.5|202103.5|202255.9|202105.9|202213.4|202063.4|32
1635268570000|2021-10-26 17:16:10|202253.8|202103.8|202242.5|202092.5|202253.8|202103.8|202238|202088|21
1635268580000|2021-10-26 17:16:20|202240.8|202090.8|202247.2|202097.2|202249.2|202099.2|202235.4|202085.4|26
1635268590000|2021-10-26 17:16:30|202242.6|202092.6|202242.1|202092.1|202247.1|202097.1|202242|202092|21
1635268600000|2021-10-26 17:16:40|202237.3|202087.3|202234|202084|202239.7|202089.7|202232.5|202082.5|29
1635268610000|2021-10-26 17:16:50|202234.1|202084.1|202231|202081|202236.2|202086.2|202227.6|202077.6|26
1635268620000|2021-10-26 17:17:00|202231.7|202081.7|202233|202083|202233.7|202083.7|202230.9|202080.9|22
1635268630000|2021-10-26 17:17:10|202232.8|202082.8|202232.4|202082.4|202233.1|202083.1|202231|202081|22
1635268640000|2021-10-26 17:17:20|202232.5|202082.5|202243.2|202093.2|202243.2|202093.2|202230.4|202080.4|23
1635268650000|2021-10-26 17:17:30|202243.1|202093.1|202236.6|202086.6|202243.1|202093.1|202235.4|202085.4|29
1635268660000|2021-10-26 17:17:40|202236.2|202086.2|202227.7|202077.7|202237.2|202087.2|202225|202075|15
1635268670000|2021-10-26 17:17:50|202227.3|202077.3|202225.4|202075.4|202227.5|202077.5|202223.6|202073.6|16
1635268680000|2021-10-26 17:18:00|202225.7|202075.7|202226.1|202076.1|202230.7|202080.7|202223.5|202073.5|22
1635268690000|2021-10-26 17:18:10|202225.4|202075.4|202226.6|202076.6|202229.7|202079.7|202225.4|202075.4|24
1635268700000|2021-10-26 17:18:20|202227|202077|202226.7|202076.7|202227.8|202077.8|202224.5|202074.5|17
1635268710000|2021-10-26 17:18:30|202226.5|202076.5|202225.9|202075.9|202226.5|202076.5|202225.3|202075.3|15
1635268720000|2021-10-26 17:18:40|202226.2|202076.2|202225.3|202075.3|202227.3|202077.3|202224.9|202074.9|14
1635268730000|2021-10-26 17:18:50|202227.4|202077.4|202226.3|202076.3|202229.4|202079.4|202222.5|202072.5|24
1635268740000|2021-10-26 17:19:00|202224.9|202074.9|202223.4|202073.4|202227.3|202077.3|202222.8|202072.8|22
1635268750000|2021-10-26 17:19:10|202214|202064|202169.3|202019.3|202214|202064|202167.2|202017.2|26
1635268760000|2021-10-26 17:19:20|202169.1|202019.1|202169.3|202019.3|202170.3|202020.3|202153.8|202003.8|33
1635268770000|2021-10-26 17:19:30|202168.4|202018.4|202170.3|202020.3|202171.9|202021.9|202160.9|202010.9|33
1635268780000|2021-10-26 17:19:40|202171.3|202021.3|202178.4|202028.4|202178.4|202028.4|202170.3|202020.3|33
1635268790000|2021-10-26 17:19:50|202175.6|202025.6|202171.7|202021.7|202176.2|202026.2|202169.5|202019.5|17
1635268800000|2021-10-26 17:20:00|202168.6|202018.6|202164.3|202014.3|202168.8|202018.8|202163.1|202013.1|25
1635268810000|2021-10-26 17:20:10|202165.1|202015.1|202161.2|202011.2|202165.1|202015.1|202144.2|201994.2|34
1635268820000|2021-10-26 17:20:20|202160.7|202010.7|202170.3|202020.3|202173|202023|202159.8|202009.8|25
1635268830000|2021-10-26 17:20:30|202170.2|202020.2|202196.6|202046.6|202201.3|202051.3|202170.2|202020.2|29
1635268840000|2021-10-26 17:20:40|202195.8|202045.8|202220.5|202070.5|202220.5|202070.5|202195.8|202045.8|38
1635268850000|2021-10-26 17:20:50|202220.7|202070.7|202213.7|202063.7|202220.9|202070.9|202212|202062|29
1635268860000|2021-10-26 17:21:00|202213|202063|202212.5|202062.5|202218.3|202068.3|202212.5|202062.5|32
1635268870000|2021-10-26 17:21:10|202212.7|202062.7|202188.8|202038.8|202214.5|202064.5|202184.1|202034.1|32
1635268880000|2021-10-26 17:21:20|202200.1|202050.1|202202.8|202052.8|202203.7|202053.7|202200|202050|29
1635268890000|2021-10-26 17:21:30|202202.3|202052.3|202195.3|202045.3|202202.9|202052.9|202195.1|202045.1|21
1635268900000|2021-10-26 17:21:40|202194.9|202044.9|202192.1|202042.1|202195|202045|202182.2|202032.2|28
1635268910000|2021-10-26 17:21:50|202191.9|202041.9|202191|202041|202192.8|202042.8|202190.8|202040.8|14
1635268920000|2021-10-26 17:22:00|202192.5|202042.5|202166.6|202016.6|202192.5|202042.5|202165.8|202015.8|27
1635268930000|2021-10-26 17:22:10|202166.9|202016.9|202172.9|202022.9|202173.1|202023.1|202164.8|202014.8|26
1635268940000|2021-10-26 17:22:20|202172.6|202022.6|202173.7|202023.7|202175.5|202025.5|202172.2|202022.2|28
1635268950000|2021-10-26 17:22:30|202173.3|202023.3|202175.7|202025.7|202176.7|202026.7|202170.5|202020.5|28
1635268960000|2021-10-26 17:22:40|202175|202025|202177.6|202027.6|202191.8|202041.8|202173.3|202023.3|30
1635268970000|2021-10-26 17:22:50|202179.2|202029.2|202177.3|202027.3|202182.6|202032.6|202174.4|202024.4|32
1635268980000|2021-10-26 17:23:00|202177|202027|202174.6|202024.6|202177.5|202027.5|202173.4|202023.4|28
1635268990000|2021-10-26 17:23:10|202175.2|202025.2|202180.1|202030.1|202180.7|202030.7|202174.5|202024.5|20
1635269000000|2021-10-26 17:23:20|202179.9|202029.9|202177.1|202027.1|202179.9|202029.9|202177.1|202027.1|17
1635269010000|2021-10-26 17:23:30|202177.3|202027.3|202183.8|202033.8|202186|202036|202176.3|202026.3|19
1635269020000|2021-10-26 17:23:40|202184|202034|202205|202055|202205.8|202055.8|202184|202034|32
1635269030000|2021-10-26 17:23:50|202204.9|202054.9|202199.3|202049.3|202205.9|202093.5|202143.5|202044.3|26
1635269040000|2021-10-26 17:24:00|202199.6|202049.6|202199|202049|202202.3|202052.3|202197.7|202047.7|31
1635269050000|2021-10-26 17:24:10|202199.2|202049.2|202172.7|202022.7|202201.8|202051.8|202169.3|202019.3|35
1635269060000|2021-10-26 17:24:20|202171.2|202021.2|202172.8|202022.8|202175.7|202025.7|202169|202019|35
1635269070000|2021-10-26 17:24:30|202173.5|202023.5|202173.4|202023.4|202176|202026|202170.9|202020.9|28
1635269080000|2021-10-26 17:24:40|202179.3|202029.3|202180|202030|202184.7|202034.7|202179.2|202029.2|19
1635269090000|2021-10-26 17:24:50|202180.1|202030.1|202172.3|202022.3|202182.4|202032.4|202172.3|202022.3|27
1635269100000|2021-10-26 17:25:00|202171.9|202021.9|202182.3|202032.3|202182.9|202032.9|202171.9|202021.9|24
1635269110000|2021-10-26 17:25:10|202179.7|202029.7|202175.4|202025.4|202179.7|202029.7|202174.8|202024.8|22
1635269120000|2021-10-26 17:25:20|202175.5|202025.5|202160.6|202010.6|202184.3|202034.3|202160.3|202010.3|28
1635269130000|2021-10-26 17:25:30|202161.8|202011.8|202176.1|202026.1|202176.9|202026.9|202159.7|202009.7|28
1635269140000|2021-10-26 17:25:40|202177.4|202027.4|202175.2|202025.2|202179.2|202029.2|202172.5|202022.5|27
1635269150000|2021-10-26 17:25:50|202175.7|202025.7|202178.9|202028.9|202178.9|202028.9|202175.5|202025.5|15
1635269160000|2021-10-26 17:26:00|202177.1|202027.1|202173.9|202023.9|202184.9|202034.9|202170.5|202020.5|26
1635269170000|2021-10-26 17:26:10|202172.2|202022.2|202169|202019|202173.3|202023.3|202166.6|202016.6|29
1635269180000|2021-10-26 17:26:20|202168.8|202018.8|202171.4|202021.4|202171.4|202021.4|202168.8|202018.8|28
1635269190000|2021-10-26 17:26:30|202171.2|202021.2|202171.2|202021.2|202173.7|202023.7|202168.8|202018.8|31
1635269200000|2021-10-26 17:26:40|202171.8|202021.8|202179|202029|202179|202029|202171.7|202021.7|31
1635269210000|2021-10-26 17:26:50|202179.3|202029.3|202169.8|202019.8|202182.4|202032.4|202164.7|202014.7|32
1635269220000|2021-10-26 17:27:00|202170.3|202020.3|202168.4|202018.4|202174.2|202024.2|202168|202018|27
1635269230000|2021-10-26 17:27:10|202168.8|202018.8|202172.6|202022.6|202173.6|202023.6|202168|202018|31
1635269240000|2021-10-26 17:27:20|202172.3|202022.3|202168.2|202018.2|202172.9|202022.9|202168.2|202018.2|32
1635269250000|2021-10-26 17:27:30|202168.3|202018.3|202163.1|202013.1|202168.4|202018.4|202157.9|202007.9|32
1635269260000|2021-10-26 17:27:40|202163.4|202013.4|202142|201992|202165.3|202015.3|202135.4|201985.4|32
1635269270000|2021-10-26 17:27:50|202140.9|201990.9|202167.3|202017.3|202167.3|202017.3|202140.9|201990.9|30
1635269280000|2021-10-26 17:28:00|202166.4|202016.4|202158.9|202008.9|202166.4|202016.4|202156.4|202006.4|35
1635269290000|2021-10-26 17:28:10|202159.6|202009.6|202150.3|202000.3|202161.3|202011.3|202141.9|201991.9|31
1635269300000|2021-10-26 17:28:20|202149.7|201999.7|202167.2|202017.2|202167.8|202017.8|202148.6|201998.6|34
1635269310000|2021-10-26 17:28:30|202166.5|202016.5|202166.6|202016.6|202171.7|202021.7|202165.4|202015.4|23
1635269320000|2021-10-26 17:28:40|202167.2|202017.2|202162.7|202012.7|202170.5|202020.5|202161.9|202011.9|31
1635269330000|2021-10-26 17:28:50|202162.5|202012.5|202162.4|202012.4|202164.3|202014.3|202161.5|202011.5|26
1635269340000|2021-10-26 17:29:00|202162.6|202012.6|202137.1|201987.1|202165.6|202015.6|202132.4|201982.4|33
1635269350000|2021-10-26 17:29:10|202136.7|201986.7|202137.1|201987.1|202138|201988|202135.9|201985.9|21
1635269360000|2021-10-26 17:29:20|202136|201986|202137.4|201987.4|202139.3|201989.3|202136|201986|18
1635269370000|2021-10-26 17:29:30|202137.7|201987.7|202137.2|201987.2|202137.8|201987.8|202136.4|201986.4|13
1635269380000|2021-10-26 17:29:40|202137.5|201987.5|202133|201983|202137.6|201987.6|202125.8|201975.8|24
1635269390000|2021-10-26 17:29:50|202132.9|201982.9|202130.1|201980.1|202133.6|201983.6|202128.2|201978.2|23
1635269400000|2021-10-26 17:30:00|202129.7|201979.7|202130.5|201980.5|202132.6|201982.6|202129.7|201979.7|25
1635269410000|2021-10-26 17:30:10|202123.6|201973.6|202130.8|201980.8|202134|201984|202123.6|201973.6|33
1635269420000|2021-10-26 17:30:20|202131.4|201981.4|202129.9|201979.9|202134.1|201984.1|202127.8|201977.8|33
1635269430000|2021-10-26 17:30:30|202129.7|201979.7|202126.4|201976.4|202129.7|201979.7|202122.9|201972.9|27
1635269440000|2021-10-26 17:30:40|202125.5|201975.5|202122.1|201972.1|202129.8|201979.8|202120.6|201970.6|33
1635269450000|2021-10-26 17:30:50|202121.7|201971.7|202120.8|201970.8|202123.2|201973.2|202119.8|201969.8|19
1635269460000|2021-10-26 17:31:00|202122.2|201972.2|202101.6|201951.6|202122.2|201972.2|202100.8|201950.8|29
1635269470000|2021-10-26 17:31:10|202101.7|201951.7|202093.6|201943.6|202101.7|201951.7|202092.7|201942.7|24
1635269480000|2021-10-26 17:31:20|202093.7|201943.7|202094.9|201944.9|202100|201950|202093.7|201943.7|25
1635269490000|2021-10-26 17:31:30|202095.5|201945.5|202092.1|201942.1|202096|201946|202090.4|201940.4|20
1635269500000|2021-10-26 17:31:40|202092|201942|202089.2|201939.2|202092.7|201942.7|202089.2|201939.2|17
1635269510000|2021-10-26 17:31:50|202089.8|201939.8|202091.1|201941.1|202092.5|201942.5|202089.7|201939.7|13
1635269520000|2021-10-26 17:32:00|202089.7|201939.7|202091.3|201941.3|202096.1|201946.1|202088.1|201938.1|26
1635269530000|2021-10-26 17:32:10|202091|201941|202051.2|201901.2|202091.4|201941.4|202048.8|201898.8|30
1635269540000|2021-10-26 17:32:20|202052.1|201902.1|202052.4|201902.4|202052.9|201902.9|202050.2|201900.2|18
1635269550000|2021-10-26 17:32:30|202052.1|201902.1|202050.3|201900.3|202052.5|201902.5|202049.9|201899.9|15
1635269560000|2021-10-26 17:32:40|202050.7|201900.7|202050.6|201900.6|202051.1|201901.1|202049.8|201899.8|15
1635269570000|2021-10-26 17:32:50|202050.8|201900.8|202052.5|201902.5|202052.5|201902.5|202045.4|201895.4|19
1635269580000|2021-10-26 17:33:00|202050.6|201900.6|202076.9|201926.9|202085|201935|202050.6|201900.6|24
1635269590000|2021-10-26 17:33:10|202076.8|201926.8|202087.6|201937.6|202089.9|201939.9|202076.8|201926.8|32
1635269600000|2021-10-26 17:33:20|202087.3|201937.3|202088.5|201938.5|202090.3|201940.3|202086.7|201936.7|31
1635269610000|2021-10-26 17:33:30|202089.3|201939.3|202093.3|201943.3|202098.7|201948.7|202089.3|201939.3|22
1635269620000|2021-10-26 17:33:40|202089.8|201939.8|202090.7|201940.7|202094.6|201944.6|202089.2|201939.2|17
1635269630000|2021-10-26 17:33:50|202090.6|201940.6|202092.6|201942.6|202093.1|201943.1|202082.1|201932.1|32
1635269640000|2021-10-26 17:34:00|202091.1|201941.1|202087.5|201937.5|202094.2|201944.2|202084.6|201934.6|28
1635269650000|2021-10-26 17:34:10|202084.3|201934.3|202095|201945|202097.7|201947.7|202081.5|201931.5|27
1635269660000|2021-10-26 17:34:20|202096.7|201946.7|202097|201947|202097.9|201947.9|202094.7|201944.7|18
1635269670000|2021-10-26 17:34:30|202096.8|201946.8|202100.8|201950.8|202101.9|201951.9|202095.4|201945.4|16
1635269680000|2021-10-26 17:34:40|202101.5|201951.5|202093.6|201943.6|202101.5|201951.5|202091.2|201941.2|25
1635269690000|2021-10-26 17:34:50|202100.1|201950.1|202094.9|201944.9|202100.1|201950.1|202093.5|201943.5|26
1635269700000|2021-10-26 17:35:00|202093.1|201943.1|202076.3|201926.3|202096|201946|202076.3|201926.3|25
1635269710000|2021-10-26 17:35:10|202076.5|201926.5|202078.4|201928.4|202080.2|201930.2|202072.3|201922.3|31
1635269720000|2021-10-26 17:35:20|202079.4|201929.4|202043.4|201893.4|202079.7|201929.7|202040.3|201890.3|27
1635269730000|2021-10-26 17:35:30|202043.6|201893.6|202041.9|201891.9|202044.2|201894.2|202036.6|201886.6|25
1635269740000|2021-10-26 17:35:40|202042.7|201892.7|202044.9|201894.9|202045.6|201895.6|202042.3|201892.3|25
1635269750000|2021-10-26 17:35:50|202044.5|201894.5|202043.5|201893.5|202044.5|201894.5|202043.3|201893.3|18
1635269760000|2021-10-26 17:36:00|202043.4|201893.4|202041.9|201891.9|202044.9|201894.9|202041.9|201891.9|24
1635269770000|2021-10-26 17:36:10|202041|201891|202045.8|201895.8|202045.8|201895.8|202041|201891|22
1635269780000|2021-10-26 17:36:20|202048.2|201898.2|202051.8|201901.8|202055.1|201905.1|202048.2|201898.2|26
1635269790000|2021-10-26 17:36:30|202051.9|201901.9|202044.7|201894.7|202051.9|201901.9|202044.2|201894.2|27
1635269800000|2021-10-26 17:36:40|202047.3|201897.3|202054.9|201904.9|202056.2|201906.2|202044.1|201894.1|30
1635269810000|2021-10-26 17:36:50|202055.4|201905.4|202055.9|201905.9|202058.4|201908.4|202054.8|201904.8|24
1635269820000|2021-10-26 17:37:00|202057.2|201907.2|202056|201906|202057.3|201907.3|202055.7|201905.7|18
1635269830000|2021-10-26 17:37:10|202056.7|201906.7|202053.8|201903.8|202056.9|201906.9|202052.5|201902.5|24
1635269840000|2021-10-26 17:37:20|202054.7|201904.7|202054.7|201904.7|202055.9|201905.9|202054.4|201904.4|19
1635269850000|2021-10-26 17:37:30|202055.5|201905.5|202088.1|201938.1|202090.2|201940.2|202054.6|201904.6|26
1635269860000|2021-10-26 17:37:40|202087.1|201937.1|202088.2|201938.2|202088.4|201938.4|202085.4|201935.4|20
1635269870000|2021-10-26 17:37:50|202087.9|201937.9|202091.1|201941.1|202092.1|201942.1|202087.7|201937.7|19
1635269880000|2021-10-26 17:38:00|202090.5|201940.5|202084.4|201934.4|202091.3|201941.3|202083.9|201933.9|20
1635269890000|2021-10-26 17:38:10|202083.1|201933.1|202085.1|201935.1|202089.1|201939.1|202082.5|201932.5|21
1635269900000|2021-10-26 17:38:20|202084.8|201934.8|202084|201934|202089|201939|202083.2|201933.2|22
1635269910000|2021-10-26 17:38:30|202084.7|201934.7|202078.7|201928.7|202084.7|201934.7|202075.7|201925.7|21
1635269920000|2021-10-26 17:38:40|202078.9|201928.9|202079.4|201929.4|202079.7|201929.7|202077.9|201927.9|14
1635269930000|2021-10-26 17:38:50|202079.1|201929.1|202079.8|201929.8|202080.2|201930.2|202078.1|201928.1|12
1635269940000|2021-10-26 17:39:00|202079.6|201929.6|202079|201929|202082.2|201932.2|202079|201929|13
1635269950000|2021-10-26 17:39:10|202078.2|201928.2|202079.3|201929.3|202081.1|201931.1|202077.5|201927.5|18
1635269960000|2021-10-26 17:39:20|202080.3|201930.3|202085.2|201935.2|202086.8|201936.8|202080.2|201930.2|18
1635269970000|2021-10-26 17:39:30|202085.3|201935.3|202088.2|201938.2|202091.3|201941.3|202084|201934|26
1635269980000|2021-10-26 17:39:40|202088|201938|202089.9|201939.9|202089.9|201939.9|202086.7|201936.7|22
1635269990000|2021-10-26 17:39:50|202089.2|201939.2|202090.5|201940.5|202093.4|201943.4|202088.2|201938.2|18
1635270000000|2021-10-26 17:40:00|202092.1|201942.1|202097.4|201947.4|202098.9|201948.9|202091.8|201941.8|26
1635270010000|2021-10-26 17:40:10|202097.2|201947.2|202096.9|201946.9|202097.7|201947.7|202096.1|201946.1|24
1635270020000|2021-10-26 17:40:20|202097.1|201947.1|202116.8|201966.8|202117.9|201967.9|202096.8|201946.8|22
1635270030000|2021-10-26 17:40:30|202117|201967|202125.4|201975.4|202129.6|201979.6|202115.4|201965.4|23
1635270040000|2021-10-26 17:40:40|202126.8|201976.8|202120.2|201970.2|202126.8|201976.8|202118.5|201968.5|18
1635270050000|2021-10-26 17:40:50|202120.1|201970.1|202124.4|201974.4|202125.6|201975.6|202120.1|201970.1|21
1635270060000|2021-10-26 17:41:00|202125.1|201975.1|202120.5|201970.5|202125.1|201975.1|202117.8|201967.8|25
1635270070000|2021-10-26 17:41:10|202120.4|201970.4|202123.9|201973.9|202124.5|201974.5|202119.9|201969.9|20
1635270080000|2021-10-26 17:41:20|202124.5|201974.5|202131.4|201981.4|202131.7|201981.7|202123.6|201973.6|26
1635270090000|2021-10-26 17:41:30|202130.6|201980.6|202136.4|201986.4|202137.7|201987.7|202128.3|201978.3|25
1635270100000|2021-10-26 17:41:40|202135.2|201985.2|202137.5|201987.5|202139.6|201989.6|202133.6|201983.6|24
1635270110000|2021-10-26 17:41:50|202137.8|201987.8|202138.9|201988.9|202140.3|201990.3|202136.4|201986.4|20
1635270120000|2021-10-26 17:42:00|202138.5|201988.5|202136.8|201986.8|202139.2|201989.2|202136.8|201986.8|19
1635270130000|2021-10-26 17:42:10|202136.4|201986.4|202137.4|201987.4|202138.9|201988.9|202135.8|201985.8|21
1635270140000|2021-10-26 17:42:20|202134.8|201984.8|202139.1|201989.1|202140.8|201990.8|202134.8|201984.8|17
1635270150000|2021-10-26 17:42:30|202131.4|201981.4|202129.1|201979.1|202133.4|201983.4|202126.8|201976.8|19
1635270160000|2021-10-26 17:42:40|202129|201979|202135.4|201985.4|202139.1|201989.1|202128.3|201978.3|12
1635270170000|2021-10-26 17:42:50|202135|201985|202135.7|201985.7|202137.5|201987.5|202135|201985|18
1635270180000|2021-10-26 17:43:00|202135.8|201985.8|202172|202022|202172.6|202022.6|202135.8|201985.8|29
1635270190000|2021-10-26 17:43:10|202172.3|202022.3|202176.8|202026.8|202177.3|202027.3|202172.1|202022.1|24
1635270200000|2021-10-26 17:43:20|202175.3|202025.3|202174|202024|202175.3|202025.3|202169.4|202019.4|31
1635270210000|2021-10-26 17:43:30|202173.2|202023.2|202170.8|202020.8|202173.7|202023.7|202167.8|202017.8|24
1635270220000|2021-10-26 17:43:40|202173.3|202023.3|202172.7|202022.7|202182.8|202032.8|202169.1|202019.1|32
1635270230000|2021-10-26 17:43:50|202169.9|202019.9|202170.2|202020.2|202174.7|202024.7|202167.7|202017.7|31
1635270240000|2021-10-26 17:44:00|202170.5|202020.5|202170.4|202020.4|202176.2|202026.2|202170.1|202020.1|21
1635270250000|2021-10-26 17:44:10|202168.8|202018.8|202174.6|202024.6|202174.7|202024.7|202168.8|202018.8|30
1635270260000|2021-10-26 17:44:20|202175.2|202025.2|202205.1|202055.1|202208.3|202058.3|202172.4|202022.4|31
1635270270000|2021-10-26 17:44:30|202204.8|202054.8|202204|202054|202209.1|202059.1|202200.2|202050.2|19
1635270280000|2021-10-26 17:44:40|202203.6|202053.6|202204.6|202054.6|202206.5|202056.5|202203.2|202053.2|14
1635270290000|2021-10-26 17:44:50|202204.5|202054.5|202207.1|202057.1|202208.4|202058.4|202204.2|202054.2|14
1635270300000|2021-10-26 17:45:00|202207|202057|202208.7|202058.7|202214.1|202064.1|202204.9|202054.9|24
1635270310000|2021-10-26 17:45:10|202210.2|202060.2|202211.3|202061.3|202215|202065|202205.7|202055.7|31
1635270320000|2021-10-26 17:45:20|202207.4|202057.4|202202.4|202052.4|202208.3|202058.3|202202|202052|14
1635270330000|2021-10-26 17:45:30|202204.2|202054.2|202204.6|202054.6|202209.2|202059.2|202198.8|202048.8|24
1635270340000|2021-10-26 17:45:40|202206.8|202056.8|202206.6|202056.6|202209|202059|202203.9|202053.9|26
1635270350000|2021-10-26 17:45:50|202206.3|202056.3|202210.2|202060.2|202213.7|202063.7|202206.3|202056.3|27
1635270360000|2021-10-26 17:46:00|202210.1|202060.1|202202.1|202052.1|202210.1|202060.1|202202|202052|28
1635270370000|2021-10-26 17:46:10|202203.1|202053.1|202207.9|202057.9|202208.5|202058.5|202203.1|202053.1|23
1635270380000|2021-10-26 17:46:20|202207.6|202057.6|202204.7|202054.7|202209.4|202059.4|202201|202051|27
1635270390000|2021-10-26 17:46:30|202205.1|202055.1|202212|202062|202214.7|202064.7|202205.1|202055.1|19
1635270400000|2021-10-26 17:46:40|202211.9|202061.9|202213.8|202063.8|202214.2|202064.2|202211.6|202061.6|14
1635270410000|2021-10-26 17:46:50|202214.3|202064.3|202210.5|202060.5|202214.5|202064.5|202208.7|202058.7|16
1635270420000|2021-10-26 17:47:00|202207.4|202057.4|202206.9|202056.9|202210.9|202060.9|202205.4|202055.4|33
1635270430000|2021-10-26 17:47:10|202207|202057|202208.6|202058.6|202209.5|202059.5|202205|202055|25
1635270440000|2021-10-26 17:47:20|202207.2|202057.2|202230.4|202080.4|202239.7|202089.7|202207.1|202057.1|23
1635270450000|2021-10-26 17:47:30|202221.9|202071.9|202227|202077|202229.3|202079.3|202220.6|202070.6|25
1635270460000|2021-10-26 17:47:40|202229.1|202079.1|202238.1|202088.1|202243.9|202093.9|202220.6|202070.6|35
1635270470000|2021-10-26 17:47:50|202237.4|202087.4|202246.1|202096.1|202248.4|202098.4|202237.4|202087.4|30
1635270480000|2021-10-26 17:48:00|202245.9|202095.9|202246.8|202096.8|202247.7|202097.7|202244.2|202094.2|17
1635270490000|2021-10-26 17:48:10|202252.4|202102.4|202252.8|202102.8|202257.2|202107.2|202251.2|202101.2|27
1635270500000|2021-10-26 17:48:20|202253.8|202103.8|202255.8|202105.8|202255.8|202105.8|202252.8|202102.8|17
1635270510000|2021-10-26 17:48:30|202255.6|202105.6|202254.3|202104.3|202256.5|202106.5|202252.4|202102.4|18
1635270520000|2021-10-26 17:48:40|202254.2|202104.2|202250|202100|202255.1|202105.1|202248.6|202098.6|20
1635270530000|2021-10-26 17:48:50|202249.1|202099.1|202252.6|202102.6|202253.5|202103.5|202249.1|202099.1|20
1635270540000|2021-10-26 17:49:00|202252.3|202102.3|202252.2|202102.2|202252.7|202102.7|202250.4|202100.4|17
1635270550000|2021-10-26 17:49:10|202252.1|202102.1|202245.3|202095.3|202252.2|202102.2|202240.8|202090.8|27
1635270560000|2021-10-26 17:49:20|202247.3|202097.3|202240.3|202090.3|202247.3|202097.3|202238.9|202088.9|24
1635270570000|2021-10-26 17:49:30|202241.1|202091.1|202246.4|202096.4|202246.4|202096.4|202241.1|202091.1|28
1635270580000|2021-10-26 17:49:40|202246|202096|202244.1|202094.1|202246.4|202096.4|202243.4|202093.4|19
1635270590000|2021-10-26 17:49:50|202243.9|202093.9|202247.9|202097.9|202249.3|202099.3|202242.6|202092.6|24
1635270600000|2021-10-26 17:50:00|202248|202098|202247.8|202097.8|202249.9|202099.9|202246.3|202096.3|33
1635270610000|2021-10-26 17:50:10|202247.5|202097.5|202247.3|202097.3|202250.1|202100.1|202246|202096|26
1635270620000|2021-10-26 17:50:20|202248.1|202098.1|202246.5|202096.5|202250.3|202100.3|202243.4|202093.4|21
1635270630000|2021-10-26 17:50:30|202247.4|202097.4|202248.3|202098.3|202252.4|202102.4|202246.6|202096.6|21
1635270640000|2021-10-26 17:50:40|202248.2|202098.2|202248.6|202098.6|202249.5|202099.5|202247.2|202097.2|20
1635270650000|2021-10-26 17:50:50|202248.5|202098.5|202251.1|202101.1|202251.6|202101.6|202247.4|202097.4|20
1635270660000|2021-10-26 17:51:00|202249.7|202099.7|202247.4|202097.4|202251.2|202101.2|202241.7|202091.7|23
1635270670000|2021-10-26 17:51:10|202247.7|202097.7|202249.5|202099.5|202251|202101|202246.1|202096.1|18
1635270680000|2021-10-26 17:51:20|202249.4|202099.4|202247.5|202097.5|202249.4|202099.4|202247.3|202097.3|16
1635270690000|2021-10-26 17:51:30|202248.1|202098.1|202252.3|202102.3|202253.5|202103.5|202247.7|202097.7|16
1635270700000|2021-10-26 17:51:40|202252.4|202102.4|202248|202098|202252.4|202102.4|202247.9|202097.9|18
1635270710000|2021-10-26 17:51:50|202249.7|202099.7|202245.2|202095.2|202249.7|202099.7|202244.8|202094.8|22
1635270720000|2021-10-26 17:52:00|202245.5|202095.5|202252.3|202102.3|202252.3|202102.3|202242.9|202092.9|18
1635270730000|2021-10-26 17:52:10|202250.4|202100.4|202162.9|202012.9|202255.5|202105.5|202159.3|202009.3|28
1635270740000|2021-10-26 17:52:20|202159.4|202009.4|202125.6|201975.6|202166.6|202016.6|202125.6|201975.6|30
1635270750000|2021-10-26 17:52:30|202122|201972|202140.6|201990.6|202140.6|201990.6|202107.5|201957.5|24
1635270760000|2021-10-26 17:52:40|202142.2|201992.2|202172.3|202022.3|202184.8|202034.8|202142.2|201992.2|26
1635270770000|2021-10-26 17:52:50|202173.6|202023.6|202213.7|202063.7|202220.9|202070.9|202173.6|202023.6|17
1635270780000|2021-10-26 17:53:00|202214.1|202064.1|202218.4|202068.4|202219.5|202069.5|202213.7|202063.7|12
1635270790000|2021-10-26 17:53:10|202218.2|202068.2|202218.3|202068.3|202221.3|202071.3|202217.5|202067.5|11
1635270800000|2021-10-26 17:53:20|202218.4|202068.4|202217.3|202067.3|202219.1|202069.1|202217.3|202067.3|11
1635270810000|2021-10-26 17:53:30|202217|202067|202217.8|202067.8|202225|202075|202217|202067|21
1635270820000|2021-10-26 17:53:40|202220.1|202070.1|202220.7|202070.7|202221.1|202071.1|202216|202066|19
1635270830000|2021-10-26 17:53:50|202220|202070|202218.9|202068.9|202220|202070|202218.2|202068.2|18
1635270840000|2021-10-26 17:54:00|202221.8|202071.8|202222.1|202072.1|202226.9|202076.9|202220.3|202070.3|18
1635270850000|2021-10-26 17:54:10|202222.2|202072.2|202220.8|202070.8|202225.5|202075.5|202220.7|202070.7|21
1635270860000|2021-10-26 17:54:20|202221.3|202071.3|202220.7|202070.7|202222.7|202072.7|202220.3|202070.3|12
1635270870000|2021-10-26 17:54:30|202220.6|202070.6|202224.8|202074.8|202224.8|202074.8|202220.5|202070.5|11
1635270880000|2021-10-26 17:54:40|202223.3|202073.3|202218|202068|202223.3|202073.3|202217.9|202067.9|23
1635270890000|2021-10-26 17:54:50|202219.3|202069.3|202221.1|202071.1|202225.3|202075.3|202219.2|202069.2|21
1635270900000|2021-10-26 17:55:00|202221.2|202071.2|202217.7|202067.7|202223.2|202073.2|202216.3|202066.3|28
1635270910000|2021-10-26 17:55:10|202217.8|202067.8|202223.3|202073.3|202223.3|202073.3|202217.8|202067.8|17
1635270920000|2021-10-26 17:55:20|202222.1|202072.1|202219.7|202069.7|202222.7|202072.7|202216.2|202066.2|23
1635270930000|2021-10-26 17:55:30|202220.2|202070.2|202219|202069|202220.2|202070.2|202218.8|202068.8|10
1635270940000|2021-10-26 17:55:40|202218.7|202068.7|202221.3|202071.3|202221.6|202071.6|202216.5|202066.5|18
1635270950000|2021-10-26 17:55:50|202221.7|202071.7|202226.9|202076.9|202226.9|202076.9|202219.8|202069.8|12
1635270960000|2021-10-26 17:56:00|202224.4|202074.4|202219.7|202069.7|202224.4|202074.4|202218.4|202068.4|21
1635270970000|2021-10-26 17:56:10|202219.8|202069.8|202301.1|202151.1|202302.3|202152.3|202219.1|202069.1|33
1635270980000|2021-10-26 17:56:20|202304.4|202154.4|202304.3|202154.3|202306.9|202156.9|202292.6|202142.6|27
1635270990000|2021-10-26 17:56:30|202303.9|202153.9|202303.4|202153.4|202306.1|202156.1|202299.8|202149.8|20
1635271000000|2021-10-26 17:56:40|202304.5|202154.5|202301.5|202151.5|202304.5|202154.5|202301|202151|13
1635271010000|2021-10-26 17:56:50|202300.4|202150.4|202301.3|202151.3|202302.1|202152.1|202300.4|202150.4|13
1635271020000|2021-10-26 17:57:00|202301.5|202151.5|202299.3|202149.3|202301.6|202151.6|202298.9|202148.9|9
1635271030000|2021-10-26 17:57:10|202299.5|202149.5|202300|202150|202301.1|202151.1|202298.6|202148.6|18
1635271040000|2021-10-26 17:57:20|202300.4|202150.4|202298.9|202148.9|202301.3|202151.3|202298.7|202148.7|10
1635271050000|2021-10-26 17:57:30|202298.8|202148.8|202299.5|202149.5|202300.6|202150.6|202298.1|202148.1|16
1635271060000|2021-10-26 17:57:40|202299.3|202149.3|202300.9|202150.9|202302.2|202152.2|202295.9|202145.9|20
1635271070000|2021-10-26 17:57:50|202300.3|202150.3|202294.8|202144.8|202300.3|202150.3|202294.4|202144.4|20
1635271080000|2021-10-26 17:58:00|202295.6|202145.6|202296.4|202146.4|202298.7|202148.7|202295.6|202145.6|20
1635271090000|2021-10-26 17:58:10|202296.3|202146.3|202299.2|202149.2|202300.4|202150.4|202294.8|202144.8|12
1635271100000|2021-10-26 17:58:20|202299.1|202149.1|202296.3|202146.3|202301.3|202151.3|202295.8|202145.8|18
1635271110000|2021-10-26 17:58:30|202294.2|202144.2|202296.1|202146.1|202296.6|202146.6|202294.2|202144.2|18
1635271120000|2021-10-26 17:58:40|202295.7|202145.7|202244.2|202094.2|202295.7|202145.7|202244.2|202094.2|13
1635271130000|2021-10-26 17:58:50|202243.6|202093.6|202240.2|202090.2|202245.9|202095.9|202236.6|202086.6|27
1635271140000|2021-10-26 17:59:00|202239.7|202089.7|202240.8|202090.8|202246.3|202096.3|202239.7|202089.7|24
1635271150000|2021-10-26 17:59:10|202241.6|202091.6|202213.8|202063.8|202244|202094|202212.7|202062.7|32
1635271160000|2021-10-26 17:59:20|202213.6|202063.6|202214.3|202064.3|202216.3|202066.3|202211.5|202061.5|26
1635271170000|2021-10-26 17:59:30|202214.8|202064.8|202248.9|202098.9|202254.1|202104.1|202213.2|202063.2|31
1635271180000|2021-10-26 17:59:40|202250.7|202100.7|202258.1|202108.1|202259.8|202109.8|202249.3|202099.3|30
1635271190000|2021-10-26 17:59:50|202257.6|202107.6|202261.9|202111.9|202265.3|202115.3|202257.6|202107.6|25
1635271200000|2021-10-26 18:00:00|202262.4|202112.4|202262.1|202112.1|202265.6|202115.6|202260.5|202110.5|24
1635271210000|2021-10-26 18:00:10|202261.6|202111.6|202262.7|202112.7|202262.9|202112.9|202259.1|202109.1|23
1635271220000|2021-10-26 18:00:20|202259.9|202109.9|202254.6|202104.6|202261.2|202111.2|202254.6|202104.6|13
1635271230000|2021-10-26 18:00:30|202254.5|202104.5|202215.4|202065.4|202254.5|202104.5|202212.1|202062.1|31
1635271240000|2021-10-26 18:00:40|202215.5|202065.5|202221.4|202071.4|202223.1|202073.1|202212.8|202062.8|25
1635271250000|2021-10-26 18:00:50|202218.9|202068.9|202193.6|202043.6|202218.9|202068.9|202191.8|202041.8|22
1635271260000|2021-10-26 18:01:00|202190.7|202040.7|202186.6|202036.6|202193.2|202043.2|202171.5|202021.5|37
1635271270000|2021-10-26 18:01:10|202188.9|202038.9|202163.4|202013.4|202188.9|202038.9|202159.6|202009.6|31
1635271280000|2021-10-26 18:01:20|202159.3|202009.3|202147.6|201997.6|202162.3|202012.3|202146.9|201996.9|32
1635271290000|2021-10-26 18:01:30|202147.7|201997.7|202178.6|202028.6|202178.6|202028.6|202147.5|201997.5|26
1635271300000|2021-10-26 18:01:40|202179.9|202029.9|202217.9|202067.9|202223.1|202073.1|202176.4|202026.4|27
1635271310000|2021-10-26 18:01:50|202218.3|202068.3|202216.4|202066.4|202218.3|202068.3|202214.9|202064.9|20
1635271320000|2021-10-26 18:02:00|202219.9|202069.9|202218.6|202068.6|202227.8|202077.8|202216.1|202066.1|25
1635271330000|2021-10-26 18:02:10|202215.8|202065.8|202218.2|202068.2|202222.7|202072.7|202214.4|202064.4|32
1635271340000|2021-10-26 18:02:20|202214.8|202064.8|202227.9|202077.9|202232.5|202082.5|202214.8|202064.8|16
1635271350000|2021-10-26 18:02:30|202229.5|202079.5|202223.5|202073.5|202233.8|202083.8|202221.7|202071.7|26
1635271360000|2021-10-26 18:02:40|202223.8|202073.8|202215.6|202065.6|202223.8|202073.8|202214.5|202064.5|18
1635271370000|2021-10-26 18:02:50|202215|202065|202212.5|202062.5|202217.6|202067.6|202212.2|202062.2|14
1635271380000|2021-10-26 18:03:00|202215.4|202065.4|202215.3|202065.3|202217.8|202067.8|202212|202062|29
1635271390000|2021-10-26 18:03:10|202213|202063|202205.7|202055.7|202218|202068|202205.7|202055.7|25
1635271400000|2021-10-26 18:03:20|202207.2|202057.2|202206.4|202056.4|202209.5|202059.5|202206.4|202056.4|20
1635271410000|2021-10-26 18:03:30|202205.2|202055.2|202211.5|202061.5|202215.5|202065.5|202203.9|202053.9|22
1635271420000|2021-10-26 18:03:40|202210.3|202060.3|202211.7|202061.7|202213.8|202063.8|202210.2|202060.2|26
1635271430000|2021-10-26 18:03:50|202210.5|202060.5|202210.5|202060.5|202217|202067|202210.5|202060.5|18
1635271440000|2021-10-26 18:04:00|202215.2|202065.2|202217.5|202067.5|202217.8|202067.8|202210|202060|19
1635271450000|2021-10-26 18:04:10|202216.8|202066.8|202221.1|202071.1|202222.4|202072.4|202216.2|202066.2|21
1635271460000|2021-10-26 18:04:20|202220.4|202070.4|202214.5|202064.5|202220.4|202070.4|202208.8|202058.8|30
1635271470000|2021-10-26 18:04:30|202213.5|202063.5|202207.8|202057.8|202216|202066|202205.9|202055.9|24
1635271480000|2021-10-26 18:04:40|202208.2|202058.2|202202.6|202052.6|202209.7|202059.7|202202|202052|30
1635271490000|2021-10-26 18:04:50|202202.2|202052.2|202201.5|202051.5|202204.2|202054.2|202201.3|202051.3|17
1635271500000|2021-10-26 18:05:00|202201.7|202051.7|202174|202024|202202|202052|202172.8|202022.8|29
1635271510000|2021-10-26 18:05:10|202174.3|202024.3|202175.8|202025.8|202177.7|202027.7|202173.7|202023.7|22
1635271520000|2021-10-26 18:05:20|202175.7|202025.7|202173.2|202023.2|202175.9|202025.9|202172.9|202022.9|23
1635271530000|2021-10-26 18:05:30|202173.6|202023.6|202174.4|202024.4|202176.8|202026.8|202172.7|202022.7|27
1635271540000|2021-10-26 18:05:40|202174.8|202024.8|202181|202031|202181|202031|202173.7|202023.7|22
1635271550000|2021-10-26 18:05:50|202180.6|202030.6|202177.3|202027.3|202181.4|202031.4|202177.3|202027.3|23
1635271560000|2021-10-26 18:06:00|202179.1|202029.1|202176.3|202026.3|202179.1|202029.1|202176.2|202026.2|18
1635271570000|2021-10-26 18:06:10|202176.2|202026.2|202177.9|202027.9|202178|202028|202175.9|202025.9|21
1635271580000|2021-10-26 18:06:20|202178.4|202028.4|202176.3|202026.3|202178.8|202028.8|202176|202026|20
1635271590000|2021-10-26 18:06:30|202176|202026|202175.2|202025.2|202177.3|202027.3|202173.9|202023.9|18
1635271600000|2021-10-26 18:06:40|202175.1|202025.1|202174.6|202024.6|202176.3|202026.3|202171|202021|30
1635271610000|2021-10-26 18:06:50|202173.2|202023.2|202173.6|202023.6|202178.5|202028.5|202170|202020|33
1635271620000|2021-10-26 18:07:00|202173|202023|202171.6|202021.6|202177.6|202027.6|202169.2|202019.2|32
1635271630000|2021-10-26 18:07:10|202171.8|202021.8|202168.1|202018.1|202173.3|202023.3|202165.2|202015.2|31
1635271640000|2021-10-26 18:07:20|202169.3|202019.3|202162.1|202012.1|202169.3|202019.3|202160.6|202010.6|21
1635271650000|2021-10-26 18:07:30|202161.9|202011.9|202169.3|202019.3|202169.7|202019.7|202161.9|202011.9|23
1635271660000|2021-10-26 18:07:40|202169.2|202019.2|202169|202019|202169.5|202019.5|202165|202015|21
1635271670000|2021-10-26 18:07:50|202167.6|202017.6|202166.3|202016.3|202173.8|202023.8|202166.3|202016.3|27
1635271680000|2021-10-26 18:08:00|202167.7|202017.7|202166|202016|202168.2|202018.2|202162.5|202012.5|21
1635271690000|2021-10-26 18:08:10|202166.3|202016.3|202165.9|202015.9|202166.7|202016.7|202165.9|202015.9|15
1635271700000|2021-10-26 18:08:20|202165.4|202015.4|202172.7|202022.7|202172.7|202022.7|202164.3|202014.3|20
1635271710000|2021-10-26 18:08:30|202172.1|202022.1|202174.8|202024.8|202175.5|202025.5|202170.8|202020.8|25
1635271720000|2021-10-26 18:08:40|202174.9|202024.9|202176.8|202026.8|202178.6|202028.6|202173.8|202023.8|17
1635271730000|2021-10-26 18:08:50|202177.2|202027.2|202164.9|202014.9|202185.5|202035.5|202164.7|202014.7|21
1635271740000|2021-10-26 18:09:00|202165.4|202015.4|202166.3|202016.3|202173.2|202023.2|202165.4|202015.4|30
1635271750000|2021-10-26 18:09:10|202165.7|202015.7|202165.9|202015.9|202167.6|202017.6|202163.5|202013.5|26
1635271760000|2021-10-26 18:09:20|202165.7|202015.7|202166.1|202016.1|202171.7|202021.7|202165.5|202015.5|27
1635271770000|2021-10-26 18:09:30|202167.2|202017.2|202179.9|202029.9|202180.6|202030.6|202166.4|202016.4|25
1635271780000|2021-10-26 18:09:40|202178.6|202028.6|202175.2|202025.2|202179.8|202029.8|202175.2|202025.2|17
1635271790000|2021-10-26 18:09:50|202174.8|202024.8|202171.7|202021.7|202175.5|202025.5|202171.7|202021.7|15
1635271800000|2021-10-26 18:10:00|202171.6|202021.6|202173.8|202023.8|202175.2|202025.2|202168.5|202018.5|26
1635271810000|2021-10-26 18:10:10|202173|202023|202171.7|202021.7|202174.5|202024.5|202165.2|202015.2|29
1635271820000|2021-10-26 18:10:20|202171.1|202021.1|202173.4|202023.4|202175|202025|202170.6|202020.6|23
1635271830000|2021-10-26 18:10:30|202173.3|202023.3|202172.4|202022.4|202175.8|202025.8|202169.2|202019.2|25
1635271840000|2021-10-26 18:10:40|202172.5|202022.5|202170.7|202020.7|202172.7|202022.7|202166.7|202016.7|19
1635271850000|2021-10-26 18:10:50|202170.4|202020.4|202175|202025|202181.9|202031.9|202169|202019|29
1635271860000|2021-10-26 18:11:00|202175.9|202025.9|202178.9|202028.9|202182|202032|202173.9|202023.9|15
1635271870000|2021-10-26 18:11:10|202179.4|202029.4|202171|202021|202179.4|202029.4|202167.2|202017.2|29
1635271880000|2021-10-26 18:11:20|202171.5|202021.5|202167.9|202017.9|202173.8|202023.8|202166.2|202016.2|30
1635271890000|2021-10-26 18:11:30|202170.6|202020.6|202170.3|202020.3|202171.3|202021.3|202166.8|202016.8|28
1635271900000|2021-10-26 18:11:40|202170.2|202020.2|202171.2|202021.2|202171.7|202021.7|202167.8|202017.8|20
1635271910000|2021-10-26 18:11:50|202171.3|202021.3|202169.9|202019.9|202173.2|202023.2|202166.2|202016.2|26
1635271920000|2021-10-26 18:12:00|202168.2|202018.2|202171.3|202021.3|202171.7|202021.7|202167|202017|22
1635271930000|2021-10-26 18:12:10|202171.2|202021.2|202169.2|202019.2|202172.1|202022.1|202162.7|202012.7|24
1635271940000|2021-10-26 18:12:20|202167.6|202017.6|202168.6|202018.6|202172.7|202022.7|202163.3|202013.3|19
1635271950000|2021-10-26 18:12:30|202172.7|202022.7|202173.9|202023.9|202173.9|202023.9|202169.8|202019.8|18
1635271960000|2021-10-26 18:12:40|202174.3|202024.3|202175.5|202025.5|202176.8|202026.8|202171.7|202021.7|26
1635271970000|2021-10-26 18:12:50|202174.6|202024.6|202173.3|202023.3|202175.5|202025.5|202171.9|202021.9|13
1635271980000|2021-10-26 18:13:00|202173.7|202023.7|202166.8|202016.8|202173.7|202023.7|202166.8|202016.8|18
1635271990000|2021-10-26 18:13:10|202167|202017|202158.9|202008.9|202171.3|202021.3|202158.9|202008.9|24
1635272000000|2021-10-26 18:13:20|202161|202011|202160.4|202010.4|202166.5|202016.5|202158.6|202008.6|27
1635272010000|2021-10-26 18:13:30|202163|202013|202161.5|202011.5|202164.9|202014.9|202160.4|202010.4|25
1635272020000|2021-10-26 18:13:40|202155.9|202005.9|202164.2|202014.2|202164.3|202014.3|202155.2|202005.2|19
1635272030000|2021-10-26 18:13:50|202164.7|202014.7|202163.3|202013.3|202166.3|202016.3|202161.3|202011.3|19
1635272040000|2021-10-26 18:14:00|202163.7|202013.7|202163.1|202013.1|202165.2|202015.2|202160.5|202010.5|20
1635272050000|2021-10-26 18:14:10|202165.5|202015.5|202163.3|202013.3|202166.4|202016.4|202162.3|202012.3|18
1635272060000|2021-10-26 18:14:20|202162.3|202012.3|202159|202009|202165.9|202015.9|202158|202008|21
1635272070000|2021-10-26 18:14:30|202158.5|202008.5|202162|202012|202164.2|202014.2|202158.5|202008.5|19
1635272080000|2021-10-26 18:14:40|202162.1|202012.1|202161.2|202011.2|202162.3|202012.3|202154|202004|20
1635272090000|2021-10-26 18:14:50|202164|202014|202164.2|202014.2|202167.1|202017.1|202162.6|202012.6|28
1635272100000|2021-10-26 18:15:00|202164.3|202014.3|202166.2|202016.2|202166.2|202016.2|202164.1|202014.1|12
1635272110000|2021-10-26 18:15:10|202166|202016|202161.9|202011.9|202166.3|202016.3|202160.8|202010.8|22
1635272120000|2021-10-26 18:15:20|202162.2|202012.2|202163.2|202013.2|202163.8|202013.8|202160.9|202010.9|24
1635272130000|2021-10-26 18:15:30|202163.4|202013.4|202162.5|202012.5|202164.2|202014.2|202157.5|202007.5|11
1635272140000|2021-10-26 18:15:40|202161.5|202011.5|202165.5|202015.5|202167.3|202017.3|202158.3|202008.3|23
1635272150000|2021-10-26 18:15:50|202164.2|202014.2|202162.2|202012.2|202164.5|202014.5|202159.4|202009.4|20
1635272160000|2021-10-26 18:16:00|202162.4|202012.4|202168|202018|202173.4|202023.4|202162.4|202012.4|23
1635272170000|2021-10-26 18:16:10|202168.8|202018.8|202163.6|202013.6|202171.2|202021.2|202160.8|202010.8|27
1635272180000|2021-10-26 18:16:20|202162.3|202012.3|202164.6|202014.6|202165.8|202015.8|202162.3|202012.3|31
1635272190000|2021-10-26 18:16:30|202163.3|202013.3|202162.8|202012.8|202165.8|202015.8|202162.5|202012.5|23
1635272200000|2021-10-26 18:16:40|202162.6|202012.6|202161.3|202011.3|202164.4|202014.4|202155.6|202005.6|18
1635272210000|2021-10-26 18:16:50|202160.8|202010.8|202166.3|202016.3|202167.5|202017.5|202160|202010|25
1635272220000|2021-10-26 18:17:00|202167.3|202017.3|202207|202057|202208.2|202058.2|202164.1|202014.1|35
1635272230000|2021-10-26 18:17:10|202208|202058|202174.3|202124.3|202229.9|202126.5|202174.3|202054.8|26
1635272240000|2021-10-26 18:17:20|202242.1|202092.1|202252.8|202102.8|202262.1|202112.1|202242.1|202092.1|32
1635272250000|2021-10-26 18:17:30|202252.2|202102.2|202257.9|202107.9|202257.9|202107.9|202251.5|202101.5|22
1635272260000|2021-10-26 18:17:40|202258.2|202108.2|202245.3|202095.3|202258.2|202108.2|202240.9|202090.9|19
1635272270000|2021-10-26 18:17:50|202245.2|202095.2|202189.6|202039.6|202245.2|202095.2|202187.6|202037.6|22
1635272280000|2021-10-26 18:18:00|202185.9|202035.9|202193.8|202043.8|202198.4|202048.4|202184.2|202034.2|26
1635272290000|2021-10-26 18:18:10|202196.7|202046.7|202197|202047|202200.4|202050.4|202192.7|202042.7|19
1635272300000|2021-10-26 18:18:20|202196.2|202046.2|202217.7|202067.7|202219|202069|202193.7|202043.7|20
1635272310000|2021-10-26 18:18:30|202218.4|202068.4|202212|202062|202220.4|202070.4|202212|202062|23
1635272320000|2021-10-26 18:18:40|202211.7|202061.7|202215.6|202065.6|202220.2|202070.2|202211.7|202061.7|24
1635272330000|2021-10-26 18:18:50|202217.2|202067.2|202214.7|202064.7|202218.5|202068.5|202212.6|202062.6|21
1635272340000|2021-10-26 18:19:00|202216.7|202066.7|202219.1|202069.1|202221.4|202071.4|202216.6|202066.6|22
1635272350000|2021-10-26 18:19:10|202220.1|202070.1|202218.4|202068.4|202220.4|202070.4|202215.1|202065.1|23
1635272360000|2021-10-26 18:19:20|202218.2|202068.2|202216|202066|202222.1|202072.1|202216|202066|22
1635272370000|2021-10-26 18:19:30|202215.7|202065.7|202216.1|202066.1|202217.3|202067.3|202215.6|202065.6|18
1635272380000|2021-10-26 18:19:40|202214.3|202064.3|202214.3|202064.3|202216.2|202066.2|202213.2|202063.2|15
1635272390000|2021-10-26 18:19:50|202214.1|202064.1|202216.7|202066.7|202218.5|202068.5|202214.1|202064.1|19
1635272400000|2021-10-26 18:20:00|202213.3|202063.3|202216.6|202066.6|202217.5|202067.5|202213.3|202063.3|22
1635272410000|2021-10-26 18:20:10|202216.8|202066.8|202221.7|202071.7|202223.6|202073.6|202216.5|202066.5|21
1635272420000|2021-10-26 18:20:20|202221.3|202071.3|202219.2|202069.2|202223|202073|202219|202069|17
1635272430000|2021-10-26 18:20:30|202219.8|202069.8|202221.2|202071.2|202223.1|202073.1|202217.6|202067.6|20
1635272440000|2021-10-26 18:20:40|202221.7|202071.7|202218.9|202068.9|202225.2|202075.2|202217.8|202067.8|21
1635272450000|2021-10-26 18:20:50|202218.8|202068.8|202218.2|202068.2|202220.2|202070.2|202215.9|202065.9|24
1635272460000|2021-10-26 18:21:00|202217.5|202067.5|202219.8|202069.8|202222.4|202072.4|202216.9|202066.9|21
1635272470000|2021-10-26 18:21:10|202219.3|202069.3|202216.2|202066.2|202222.1|202072.1|202211.3|202061.3|23
1635272480000|2021-10-26 18:21:20|202217.8|202067.8|202215.7|202065.7|202218.8|202068.8|202213.2|202063.2|19
1635272490000|2021-10-26 18:21:30|202215.8|202065.8|202219.2|202069.2|202221.5|202071.5|202214.5|202064.5|19
1635272500000|2021-10-26 18:21:40|202218.3|202068.3|202213.6|202063.6|202218.3|202068.3|202212.8|202062.8|14
1635272510000|2021-10-26 18:21:50|202213.5|202063.5|202219.4|202069.4|202219.4|202069.4|202213.5|202063.5|13
1635272520000|2021-10-26 18:22:00|202219.2|202069.2|202220.1|202070.1|202222.3|202072.3|202217.2|202067.2|27
1635272530000|2021-10-26 18:22:10|202217.8|202067.8|202213.9|202063.9|202220.2|202070.2|202213.9|202063.9|23
1635272540000|2021-10-26 18:22:20|202214.1|202064.1|202213|202063|202215.3|202065.3|202211.8|202061.8|25
1635272550000|2021-10-26 18:22:30|202213.6|202063.6|202206.8|202056.8|202213.6|202063.6|202205.7|202055.7|15
1635272560000|2021-10-26 18:22:40|202211.8|202061.8|202213.6|202063.6|202215.7|202065.7|202208.7|202058.7|24
1635272570000|2021-10-26 18:22:50|202213.3|202063.3|202213.5|202063.5|202219.6|202069.6|202212.8|202062.8|29
1635272580000|2021-10-26 18:23:00|202212.6|202062.6|202215.4|202065.4|202220.3|202070.3|202212.5|202062.5|16
1635272590000|2021-10-26 18:23:10|202220.4|202070.4|202217.3|202067.3|202220.4|202070.4|202217.1|202067.1|18
1635272600000|2021-10-26 18:23:20|202217.2|202067.2|202218|202068|202220.8|202070.8|202217.2|202067.2|27
1635272610000|2021-10-26 18:23:30|202217.8|202067.8|202208.9|202058.9|202218.7|202068.7|202202.9|202052.9|26
1635272620000|2021-10-26 18:23:40|202208.5|202058.5|202208.6|202058.6|202209.6|202059.6|202208.5|202058.5|9
1635272630000|2021-10-26 18:23:50|202208.5|202058.5|202206.8|202056.8|202209.4|202059.4|202205.6|202055.6|14
1635272640000|2021-10-26 18:24:00|202206.9|202056.9|202215.1|202065.1|202217|202067|202206.1|202056.1|30
1635272650000|2021-10-26 18:24:10|202214.8|202064.8|202217|202067|202217|202067|202213|202063|27
1635272660000|2021-10-26 18:24:20|202216.7|202066.7|202211.4|202061.4|202216.7|202066.7|202202.5|202052.5|23
1635272670000|2021-10-26 18:24:30|202211.1|202061.1|202209.7|202059.7|202211.1|202061.1|202209.2|202059.2|14
1635272680000|2021-10-26 18:24:40|202210.2|202060.2|202213.9|202063.9|202217.6|202067.6|202209.8|202059.8|22
1635272690000|2021-10-26 18:24:50|202214.3|202064.3|202215.1|202065.1|202216.7|202066.7|202210.5|202060.5|20
1635272700000|2021-10-26 18:25:00|202215|202065|202212.3|202062.3|202215.9|202065.9|202211.9|202061.9|25
1635272710000|2021-10-26 18:25:10|202213.1|202063.1|202211.2|202061.2|202217.1|202067.1|202210.2|202060.2|31
1635272720000|2021-10-26 18:25:20|202213.2|202063.2|202212.2|202062.2|202214.8|202064.8|202207.6|202057.6|33
1635272730000|2021-10-26 18:25:30|202212.1|202062.1|202213.6|202063.6|202216.4|202066.4|202212.1|202062.1|30
1635272740000|2021-10-26 18:25:40|202213.5|202063.5|202217.7|202067.7|202223.4|202073.4|202212.9|202062.9|25
1635272750000|2021-10-26 18:25:50|202217|202067|202217.2|202067.2|202219.4|202069.4|202217|202067|21
1635272760000|2021-10-26 18:26:00|202217.1|202067.1|202209.9|202059.9|202218.3|202068.3|202208|202058|22
1635272770000|2021-10-26 18:26:10|202210.6|202060.6|202211.8|202061.8|202212.5|202062.5|202210.3|202060.3|11
1635272780000|2021-10-26 18:26:20|202209.3|202059.3|202209.7|202059.7|202211.8|202061.8|202206.6|202056.6|14
1635272790000|2021-10-26 18:26:30|202209|202059|202207.8|202057.8|202209|202059|202207.4|202057.4|11
1635272800000|2021-10-26 18:26:40|202207.6|202057.6|202207|202057|202208|202058|202207|202057|8
1635272810000|2021-10-26 18:26:50|202207.2|202057.2|202207.1|202057.1|202208.3|202058.3|202204.6|202054.6|12
1635272820000|2021-10-26 18:27:00|202206.8|202056.8|202204.4|202054.4|202206.8|202056.8|202204|202054|9
1635272830000|2021-10-26 18:27:10|202203.9|202053.9|202157.4|202007.4|202206.9|202100.2|202150.2|202002.1|29
1635272840000|2021-10-26 18:27:20|202156.8|202006.8|202160.8|202010.8|202161.1|202011.1|202155.8|202005.8|21
1635272850000|2021-10-26 18:27:30|202160.7|202010.7|202159.9|202009.9|202162.3|202012.3|202159.3|202009.3|17
1635272860000|2021-10-26 18:27:40|202161.8|202011.8|202161|202011|202162.1|202012.1|202158.4|202008.4|15
1635272870000|2021-10-26 18:27:50|202160.6|202010.6|202160.5|202010.5|202161.1|202011.1|202159.1|202009.1|14
1635272880000|2021-10-26 18:28:00|202160.4|202010.4|202160.8|202010.8|202160.8|202010.8|202159|202009|12
1635272890000|2021-10-26 18:28:10|202161.1|202011.1|202160.3|202010.3|202162.1|202012.1|202158.8|202008.8|14
1635272900000|2021-10-26 18:28:20|202160.2|202010.2|202162.7|202012.7|202162.7|202012.7|202159|202009|13
1635272910000|2021-10-26 18:28:30|202162.6|202012.6|202166.5|202016.5|202166.5|202016.5|202160.8|202010.8|11
1635272920000|2021-10-26 18:28:40|202167.1|202017.1|202162.3|202012.3|202167.1|202017.1|202161.1|202011.1|27
1635272930000|2021-10-26 18:28:50|202161.3|202011.3|202173.8|202023.8|202174.5|202024.5|202161.3|202011.3|26
1635272940000|2021-10-26 18:29:00|202174.8|202024.8|202176.4|202026.4|202179.1|202029.1|202174.8|202024.8|20
1635272950000|2021-10-26 18:29:10|202179.4|202029.4|202176.2|202026.2|202180.2|202030.2|202174.9|202024.9|20
1635272960000|2021-10-26 18:29:20|202174.6|202024.6|202177.2|202027.2|202177.2|202027.2|202174.5|202024.5|14
1635272970000|2021-10-26 18:29:30|202176.4|202026.4|202171.2|202021.2|202176.4|202026.4|202169.6|202019.6|26
1635272980000|2021-10-26 18:29:40|202171.5|202021.5|202167.4|202017.4|202172.8|202022.8|202160.8|202010.8|29
1635272990000|2021-10-26 18:29:50|202167.5|202017.5|202160.3|202010.3|202171|202021|202157.6|202007.6|30
1635273000000|2021-10-26 18:30:00|202159.7|202009.7|202167.5|202017.5|202171.9|202021.9|202159.5|202009.5|32
1635273010000|2021-10-26 18:30:10|202167|202017|202144.3|201994.3|202167|202017|202144.3|201994.3|23
1635273020000|2021-10-26 18:30:20|202144.9|201994.9|202138.1|201988.1|202145.7|201995.7|202136.6|201986.6|24
1635273030000|2021-10-26 18:30:30|202138.8|201988.8|202130.3|201980.3|202138.8|201988.8|202119.1|201969.1|20
1635273040000|2021-10-26 18:30:40|202130.4|201980.4|202138|201988|202139.4|201989.4|202128.7|201978.7|25
1635273050000|2021-10-26 18:30:50|202140.3|201990.3|202136.8|201986.8|202141.4|201991.4|202133.9|201983.9|22
1635273060000|2021-10-26 18:31:00|202136.4|201986.4|202137.4|201987.4|202138.8|201988.8|202136|201986|22
1635273070000|2021-10-26 18:31:10|202137.7|201987.7|202136.9|201986.9|202138.6|201988.6|202136.1|201986.1|21
1635273080000|2021-10-26 18:31:20|202137|201987|202137.7|201987.7|202137.7|201987.7|202135.8|201985.8|11
1635273090000|2021-10-26 18:31:30|202138.5|201988.5|202136.8|201986.8|202139.8|201989.8|202134.9|201984.9|23
1635273100000|2021-10-26 18:31:40|202137.4|201987.4|202135.4|201985.4|202139.3|201989.3|202133.6|201983.6|21
1635273110000|2021-10-26 18:31:50|202136.2|201986.2|202136.6|201986.6|202137.2|201987.2|202134.5|201984.5|19
1635273120000|2021-10-26 18:32:00|202137|201987|202136.1|201986.1|202137.3|201987.3|202133|201983|26
1635273130000|2021-10-26 18:32:10|202136|201986|202133.7|201983.7|202138.6|201988.6|202131.6|201981.6|17
1635273140000|2021-10-26 18:32:20|202133.5|201983.5|202135.7|201985.7|202137.7|201987.7|202131.9|201981.9|26
1635273150000|2021-10-26 18:32:30|202134.1|201984.1|202136.8|201986.8|202137.5|201987.5|202133.9|201983.9|15
1635273160000|2021-10-26 18:32:40|202134.7|201984.7|202172.5|202022.5|202174.4|202024.4|202132.6|201982.6|24
1635273170000|2021-10-26 18:32:50|202171.2|202021.2|202169.7|202019.7|202173.7|202023.7|202169|202019|25
1635273180000|2021-10-26 18:33:00|202169.4|202019.4|202172.7|202022.7|202173.4|202023.4|202167.2|202017.2|19
1635273190000|2021-10-26 18:33:10|202172.6|202022.6|202174.6|202024.6|202175.9|202025.9|202172.6|202022.6|24
1635273200000|2021-10-26 18:33:20|202174.8|202024.8|202174.7|202024.7|202174.8|202024.8|202172.3|202022.3|10
1635273210000|2021-10-26 18:33:30|202174.6|202024.6|202180.5|202030.5|202181.9|202031.9|202174.6|202024.6|22
1635273220000|2021-10-26 18:33:40|202179.3|202029.3|202179|202029|202181.1|202031.1|202176|202026|19
1635273230000|2021-10-26 18:33:50|202179.2|202029.2|202175.9|202025.9|202179.5|202029.5|202175.8|202025.8|13
1635273240000|2021-10-26 18:34:00|202176.1|202026.1|202176.6|202026.6|202179.8|202029.8|202174.2|202024.2|17
1635273250000|2021-10-26 18:34:10|202177.3|202027.3|202175.7|202025.7|202178|202028|202175.4|202025.4|23
1635273260000|2021-10-26 18:34:20|202176.4|202026.4|202174.5|202024.5|202176.4|202026.4|202174.2|202024.2|13
1635273270000|2021-10-26 18:34:30|202174.7|202024.7|202177.7|202027.7|202178|202028|202174.7|202024.7|16
1635273280000|2021-10-26 18:34:40|202177.8|202027.8|202177.9|202027.9|202180.2|202030.2|202177.3|202027.3|12
1635273290000|2021-10-26 18:34:50|202178.2|202028.2|202177.4|202027.4|202179.5|202029.5|202176.7|202026.7|15
1635273300000|2021-10-26 18:35:00|202176.9|202026.9|202178.2|202028.2|202178.4|202028.4|202176.9|202026.9|14
1635273310000|2021-10-26 18:35:10|202177.9|202027.9|202176.1|202026.1|202178.1|202028.1|202176.1|202026.1|16
1635273320000|2021-10-26 18:35:20|202176.5|202026.5|202177.5|202027.5|202177.5|202027.5|202175.8|202025.8|10
1635273330000|2021-10-26 18:35:30|202176.2|202026.2|202176.6|202026.6|202179.1|202029.1|202174.1|202024.1|18
1635273340000|2021-10-26 18:35:40|202175.8|202025.8|202172.9|202022.9|202179.5|202029.5|202172.9|202022.9|12
1635273350000|2021-10-26 18:35:50|202172.8|202022.8|202172.9|202022.9|202175.2|202025.2|202171.8|202021.8|19
1635273360000|2021-10-26 18:36:00|202173.4|202023.4|202178.9|202028.9|202179.5|202029.5|202172.1|202022.1|13
1635273370000|2021-10-26 18:36:10|202179.1|202029.1|202180.7|202030.7|202181|202031|202176.1|202026.1|14
1635273380000|2021-10-26 18:36:20|202181|202031|202181|202031|202181.6|202031.6|202179.4|202029.4|14
1635273390000|2021-10-26 18:36:30|202180.9|202030.9|202176.7|202026.7|202180.9|202030.9|202171.4|202021.4|23
1635273400000|2021-10-26 18:36:40|202180.4|202030.4|202172.9|202022.9|202181.1|202031.1|202172.9|202022.9|26
1635273410000|2021-10-26 18:36:50|202173.3|202023.3|202173.6|202023.6|202174.8|202024.8|202173|202023|16
1635273420000|2021-10-26 18:37:00|202173.4|202023.4|202173.9|202023.9|202177.3|202027.3|202171.7|202021.7|24
1635273430000|2021-10-26 18:37:10|202174.5|202024.5|202162.7|202012.7|202174.5|202024.5|202162.7|202012.7|20
1635273440000|2021-10-26 18:37:20|202165.5|202015.5|202150|202000|202170.7|202020.7|202150|202000|22
1635273450000|2021-10-26 18:37:30|202102|201952|202094.5|201944.5|202102.2|201952.2|202085.9|201935.9|29
1635273460000|2021-10-26 18:37:40|202094.3|201944.3|202099.9|201949.9|202099.9|201949.9|202094.3|201944.3|19
1635273470000|2021-10-26 18:37:50|202099.6|201949.6|202099.2|201949.2|202100.3|201950.3|202099.1|201949.1|14
1635273480000|2021-10-26 18:38:00|202100|201950|202096.7|201946.7|202100.1|201950.1|202096|201946|15
1635273490000|2021-10-26 18:38:10|202096.6|201946.6|202095.7|201945.7|202096.9|201946.9|202095.3|201945.3|13
1635273500000|2021-10-26 18:38:20|202095.3|201945.3|202099.9|201949.9|202100.3|201950.3|202093.1|201943.1|16
1635273510000|2021-10-26 18:38:30|202099.4|201949.4|202100.9|201950.9|202102.3|201952.3|202099.3|201949.3|10
1635273520000|2021-10-26 18:38:40|202100.8|201950.8|202134.4|201984.4|202134.9|201984.9|202100.8|201950.8|23
1635273530000|2021-10-26 18:38:50|202134.3|201984.3|202138.8|201988.8|202140.2|201990.2|202134.3|201984.3|21
1635273540000|2021-10-26 18:39:00|202138.7|201988.7|202139.9|201989.9|202141.4|201991.4|202138.2|201988.2|19
1635273550000|2021-10-26 18:39:10|202140.5|201990.5|202140|201990|202140.9|201990.9|202136.4|201986.4|14
1635273560000|2021-10-26 18:39:20|202138.5|201988.5|202141.9|201991.9|202143|201993|202138.5|201988.5|21
1635273570000|2021-10-26 18:39:30|202141.7|201991.7|202142.8|201992.8|202144.3|201994.3|202141.2|201991.2|21
1635273580000|2021-10-26 18:39:40|202142.9|201992.9|202145|201995|202145.6|201995.6|202142.9|201992.9|16
1635273590000|2021-10-26 18:39:50|202144.5|201994.5|202171|202021|202171.5|202021.5|202144.2|201994.2|17
1635273600000|2021-10-26 18:40:00|202171.4|202021.4|202216|202066|202216.2|202066.2|202169.9|202019.9|24
1635273610000|2021-10-26 18:40:10|202214.6|202064.6|202182.9|202032.9|202215|202065|202182.9|202032.9|30
1635273620000|2021-10-26 18:40:20|202186.9|202036.9|202184|202034|202186.9|202036.9|202166.5|202016.5|34
1635273630000|2021-10-26 18:40:30|202182.4|202032.4|202178.8|202028.8|202182.4|202032.4|202177.3|202027.3|29
1635273640000|2021-10-26 18:40:40|202179|202029|202167.6|202017.6|202179.7|202029.7|202167.6|202017.6|24
1635273650000|2021-10-26 18:40:50|202167.5|202017.5|202162.4|202012.4|202175.1|202025.1|202158.7|202008.7|28
1635273660000|2021-10-26 18:41:00|202162.8|202012.8|202140.8|201990.8|202171.7|202021.7|202138.6|201988.6|34
1635273670000|2021-10-26 18:41:10|202139.4|201989.4|202143.9|201993.9|202143.9|201993.9|202139.4|201989.4|14
1635273680000|2021-10-26 18:41:20|202143.6|201993.6|202140.1|201990.1|202144|201994|202140.1|201990.1|21
1635273690000|2021-10-26 18:41:30|202140.8|201990.8|202138|201988|202143.3|201993.3|202127.5|201977.5|29
1635273700000|2021-10-26 18:41:40|202138.1|201988.1|202137.9|201987.9|202140.2|201990.2|202136.3|201986.3|15
1635273710000|2021-10-26 18:41:50|202138.1|201988.1|202134.9|201984.9|202138.1|202032.4|202082.4|201984|20
1635273720000|2021-10-26 18:42:00|202133.6|201983.6|202136.5|201986.5|202137.7|201987.7|202133.6|201983.6|24
1635273730000|2021-10-26 18:42:10|202135.6|201985.6|202152|202002|202166.4|202064.2|202114.2|201985.6|31
1635273740000|2021-10-26 18:42:20|202156.6|202006.6|202159.3|202009.3|202159.6|202009.6|202153.7|202003.7|24
1635273750000|2021-10-26 18:42:30|202159.7|202009.7|202155.3|202005.3|202159.7|202009.7|202154.1|202004.1|18
1635273760000|2021-10-26 18:42:40|202153.3|202003.3|202156.6|202006.6|202160.3|202010.3|202151.4|202001.4|23
1635273770000|2021-10-26 18:42:50|202155.8|202005.8|202136.6|201986.6|202157.7|202007.7|202136.3|201986.3|25
1635273780000|2021-10-26 18:43:00|202136.8|201986.8|202133.1|201983.1|202138.5|201988.5|202129.5|201979.5|18
1635273790000|2021-10-26 18:43:10|202134.2|201984.2|202133.8|201983.8|202135.2|201985.2|202133|201983|14
1635273800000|2021-10-26 18:43:20|202134.3|201984.3|202134.8|201984.8|202136.1|201986.1|202133.6|201983.6|21
1635273810000|2021-10-26 18:43:30|202134.5|201984.5|202127.2|201977.2|202140.6|201990.6|202125.5|201975.5|26
1635273820000|2021-10-26 18:43:40|202126.9|201976.9|202127.6|201977.6|202128.5|201978.5|202125.9|201975.9|20
1635273830000|2021-10-26 18:43:50|202128.1|201978.1|202127.1|201977.1|202128.7|201978.7|202126.3|201976.3|25
1635273840000|2021-10-26 18:44:00|202127.4|201977.4|202128.9|201978.9|202129.6|201979.6|202125.9|201975.9|23
1635273850000|2021-10-26 18:44:10|202129.6|201979.6|202128.6|201978.6|202130.6|201980.6|202128|201978|15
1635273860000|2021-10-26 18:44:20|202129.2|201979.2|202128|201978|202129.4|201979.4|202127.6|201977.6|15
1635273870000|2021-10-26 18:44:30|202127.8|201977.8|202128.1|201978.1|202130.9|201980.9|202120.5|201970.5|23
1635273880000|2021-10-26 18:44:40|202127.4|201977.4|202129.8|201979.8|202130.3|201980.3|202126.5|201976.5|24
1635273890000|2021-10-26 18:44:50|202129.7|201979.7|202131.4|201981.4|202131.7|201981.7|202129.4|201979.4|16
1635273900000|2021-10-26 18:45:00|202131.7|201981.7|202122.8|201972.8|202131.7|201981.7|202104.1|201954.1|34
1635273910000|2021-10-26 18:45:10|202123.2|201973.2|202127.6|201977.6|202127.6|201977.6|202121|201971|19
1635273920000|2021-10-26 18:45:20|202126.5|201976.5|202127.6|201977.6|202127.9|201977.9|202124.7|201974.7|20
1635273930000|2021-10-26 18:45:30|202127.4|201977.4|202130.7|201980.7|202133.5|201983.5|202126.6|201976.6|26
1635273940000|2021-10-26 18:45:40|202129.7|201979.7|202121.8|201971.8|202129.7|201979.7|202121.8|201971.8|21
1635273950000|2021-10-26 18:45:50|202121.1|201971.1|202129.3|201979.3|202131.2|201981.2|202121.1|201971.1|28
1635273960000|2021-10-26 18:46:00|202127.9|201977.9|202138.9|201988.9|202139.5|201989.5|202127.9|201977.9|29
1635273970000|2021-10-26 18:46:10|202137.8|201987.8|202128|201978|202139.1|201989.1|202127|201977|28
1635273980000|2021-10-26 18:46:20|202129.1|201979.1|202130.6|201980.6|202131.7|201981.7|202127.3|201977.3|22
1635273990000|2021-10-26 18:46:30|202130.8|201980.8|202130.8|201980.8|202134.2|201984.2|202130.4|201980.4|19
1635274000000|2021-10-26 18:46:40|202129.8|201979.8|202128|201978|202131.2|201981.2|202126.5|201976.5|24
1635274010000|2021-10-26 18:46:50|202126.3|201976.3|202131.8|201981.8|202131.8|201981.8|202125.2|201975.2|21
1635274020000|2021-10-26 18:47:00|202131.5|201981.5|202130.3|201980.3|202131.5|201981.5|202128.2|201978.2|13
1635274030000|2021-10-26 18:47:10|202130.5|201980.5|202131.9|201981.9|202135.1|201985.1|202130.5|201980.5|21
1635274040000|2021-10-26 18:47:20|202133.5|201983.5|202135.1|201985.1|202135.4|201985.4|202131.5|201981.5|26
1635274050000|2021-10-26 18:47:30|202134.9|201984.9|202136.4|201986.4|202138.1|201988.1|202134.7|201984.7|16
1635274060000|2021-10-26 18:47:40|202136.3|201986.3|202135.8|201985.8|202138.1|201988.1|202134.1|201984.1|23
1635274070000|2021-10-26 18:47:50|202135.1|201985.1|202138.9|201988.9|202139.3|201989.3|202135.1|201985.1|22
1635274080000|2021-10-26 18:48:00|202138.4|201988.4|202136.9|201986.9|202138.8|201988.8|202134.9|201984.9|19
1635274090000|2021-10-26 18:48:10|202135.9|201985.9|202137.4|201987.4|202139|201989|202135.9|201985.9|21
1635274100000|2021-10-26 18:48:20|202138.7|201988.7|202139.1|201989.1|202141.7|201991.7|202138.4|201988.4|22
1635274110000|2021-10-26 18:48:30|202142.7|201992.7|202142|201992|202144.1|201994.1|202139.7|201989.7|23
1635274120000|2021-10-26 18:48:40|202142.3|201992.3|202143.8|201993.8|202145|201995|202141.9|201991.9|17
1635274130000|2021-10-26 18:48:50|202143.7|201993.7|202146.2|201996.2|202146.5|201996.5|202143.3|201993.3|18
1635274140000|2021-10-26 18:49:00|202147.6|201997.6|202149.1|201999.1|202149.1|201999.1|202144.4|201994.4|27
1635274150000|2021-10-26 18:49:10|202150.1|202000.1|202147|201997|202150.1|202000.1|202146|201996|24
1635274160000|2021-10-26 18:49:20|202145.7|201995.7|202147.4|201997.4|202147.5|201997.5|202145.7|201995.7|18
1635274170000|2021-10-26 18:49:30|202147.3|201997.3|202144.2|201994.2|202148|201998|202144.2|201994.2|15
1635274180000|2021-10-26 18:49:40|202144.1|201994.1|202130.5|201980.5|202144.5|201994.5|202129.1|201979.1|28
1635274190000|2021-10-26 18:49:50|202130.3|201980.3|202128.1|201978.1|202130.3|201980.3|202128.1|201978.1|21
1635274200000|2021-10-26 18:50:00|202127.4|201977.4|202132.5|201982.5|202134.8|201984.8|202127.4|201977.4|20
1635274210000|2021-10-26 18:50:10|202132.1|201982.1|202133.7|201983.7|202133.8|201983.8|202131.3|201981.3|18
1635274220000|2021-10-26 18:50:20|202133.8|201983.8|202133.7|201983.7|202134.2|201984.2|202132.6|201982.6|19
1635274230000|2021-10-26 18:50:30|202133.6|201983.6|202134.5|201984.5|202135.5|201985.5|202132|201982|25
1635274240000|2021-10-26 18:50:40|202134.6|201984.6|202134.3|201984.3|202135.3|201985.3|202131.7|201981.7|20
1635274250000|2021-10-26 18:50:50|202134.2|201984.2|202141.5|201991.5|202142|201992|202133.6|201983.6|27
1635274260000|2021-10-26 18:51:00|202139.3|201989.3|202141.5|201991.5|202143|201993|202137.5|201987.5|29
1635274270000|2021-10-26 18:51:10|202142.3|201992.3|202137.1|201987.1|202142.3|201992.3|202137|201987|17
1635274280000|2021-10-26 18:51:20|202137.3|201987.3|202130.8|201980.8|202140|201990|202130.8|201980.8|24
1635274290000|2021-10-26 18:51:30|202133.3|201983.3|202137.1|201987.1|202138.9|201988.9|202133.2|201983.2|16
1635274300000|2021-10-26 18:51:40|202137|201987|202136.9|201986.9|202137.7|201987.7|202135.9|201985.9|19
1635274310000|2021-10-26 18:51:50|202137.6|201987.6|202139|201989|202139|201989|202135.6|201985.6|17
1635274320000|2021-10-26 18:52:00|202139.7|201989.7|202142.8|201992.8|202145.3|201995.3|202138.2|201988.2|27
1635274330000|2021-10-26 18:52:10|202141.5|201991.5|202141|201991|202142.5|201992.5|202138.8|201988.8|27
1635274340000|2021-10-26 18:52:20|202142|201992|202134.7|201984.7|202142|201992|202134.7|201984.7|21
1635274350000|2021-10-26 18:52:30|202134.9|201984.9|202131.6|201981.6|202135.8|201985.8|202130.8|201980.8|25
1635274360000|2021-10-26 18:52:40|202131.8|201981.8|202132.1|201982.1|202132.6|201982.6|202131.3|201981.3|12
1635274370000|2021-10-26 18:52:50|202130.7|201980.7|202136.7|201986.7|202139.6|201989.6|202130.7|201980.7|30
1635274380000|2021-10-26 18:53:00|202136.2|201986.2|202133|201983|202136.2|201986.2|202131.7|201981.7|25
1635274390000|2021-10-26 18:53:10|202131.6|201981.6|202131.5|201981.5|202138|201988|202129.4|201979.4|28
1635274400000|2021-10-26 18:53:20|202132|201982|202135.4|201985.4|202135.9|201985.9|202130.3|201980.3|23
1635274410000|2021-10-26 18:53:30|202135.2|201985.2|202136|201986|202137.8|201987.8|202135|201985|9
1635274420000|2021-10-26 18:53:40|202136.2|201986.2|202137.3|201987.3|202137.3|201987.3|202135|201985|19
1635274430000|2021-10-26 18:53:50|202137.1|201987.1|202137.1|201987.1|202137.1|201987.1|202134|201984|17
1635274440000|2021-10-26 18:54:00|202137|201987|202140.7|201990.7|202141.9|201991.9|202137|201987|25
1635274450000|2021-10-26 18:54:10|202140.8|201990.8|202139.2|201989.2|202141.8|201991.8|202138.8|201988.8|21
1635274460000|2021-10-26 18:54:20|202139.6|201989.6|202139.7|201989.7|202140.6|201990.6|202137.9|201987.9|23
1635274470000|2021-10-26 18:54:30|202139.8|201989.8|202140.2|201990.2|202142.9|201992.9|202137.9|201987.9|25
1635274480000|2021-10-26 18:54:40|202140.1|201990.1|202145.8|201995.8|202147.9|201997.9|202139.3|201989.3|26
1635274490000|2021-10-26 18:54:50|202147.6|201997.6|202156.2|202006.2|202173.2|202023.2|202147.6|201997.6|30
1635274500000|2021-10-26 18:55:00|202155.7|202005.7|202150.3|202000.3|202156.4|202006.4|202145.5|201995.5|33
1635274510000|2021-10-26 18:55:10|202149.1|201999.1|202142.3|201992.3|202151.2|202001.2|202142.3|201992.3|25
1635274520000|2021-10-26 18:55:20|202140.4|201990.4|202142.7|201992.7|202143.9|202043.7|202093.7|201986.3|30
1635274530000|2021-10-26 18:55:30|202143.3|201993.3|202141.6|201991.6|202143.5|201993.5|202137.1|201987.1|27
1635274540000|2021-10-26 18:55:40|202140.6|201990.6|202136.8|201986.8|202140.6|201990.6|202136.8|201986.8|17
1635274550000|2021-10-26 18:55:50|202137|201987|202135.2|201985.2|202138.5|201988.5|202135.2|201985.2|25
1635274560000|2021-10-26 18:56:00|202135.1|201985.1|202133.2|201983.2|202136.9|201986.9|202133.1|201983.1|25
1635274570000|2021-10-26 18:56:10|202133.9|201983.9|202132.7|201982.7|202134.1|201984.1|202131.9|201981.9|18
1635274580000|2021-10-26 18:56:20|202132.5|201982.5|202132.6|201982.6|202132.7|201982.7|202131.9|201981.9|16
1635274590000|2021-10-26 18:56:30|202131.9|201981.9|202127.7|201977.7|202132.9|201982.9|202123.6|201973.6|17
1635274600000|2021-10-26 18:56:40|202127.5|201977.5|202119.9|201969.9|202127.5|201977.5|202118.6|201968.6|24
1635274610000|2021-10-26 18:56:50|202112.4|201962.4|202119.4|201969.4|202121.4|201971.4|202111.1|201961.1|22
1635274620000|2021-10-26 18:57:00|202120.2|201970.2|202112.8|201962.8|202121.2|201971.2|202111.4|201961.4|21
1635274630000|2021-10-26 18:57:10|202105.5|201955.5|202103.2|201953.2|202105.5|201955.5|202101.3|201951.3|26
1635274640000|2021-10-26 18:57:20|202102.8|201952.8|202099.9|201949.9|202102.9|201952.9|202099.3|201949.3|24
1635274650000|2021-10-26 18:57:30|202100.8|201950.8|202103.4|201953.4|202104.4|201954.4|202100.2|201950.2|19
1635274660000|2021-10-26 18:57:40|202103.3|201953.3|202103.1|201953.1|202104.5|201954.5|202101.6|201951.6|20
1635274670000|2021-10-26 18:57:50|202103.2|201953.2|202104|201954|202104|201954|202102.6|201952.6|18
1635274680000|2021-10-26 18:58:00|202103.9|201953.9|202102.8|201952.8|202104.2|201954.2|202098.6|201948.6|21
1635274690000|2021-10-26 18:58:10|202102.4|201952.4|202093.6|201943.6|202102.4|201952.4|202090.8|201940.8|31
1635274700000|2021-10-26 18:58:20|202093.1|201943.1|202095.4|201945.4|202095.8|201945.8|202088.5|201938.5|26
1635274710000|2021-10-26 18:58:30|202095.5|201945.5|202095.6|201945.6|202096|201946|202095.1|201945.1|10
1635274720000|2021-10-26 18:58:40|202095.4|201945.4|202093.5|201943.5|202095.4|201945.4|202092.9|201942.9|15
1635274730000|2021-10-26 18:58:50|202093.6|201943.6|202083.5|201933.5|202094.9|201944.9|202083.5|201933.5|30
1635274740000|2021-10-26 18:59:00|202083.2|201933.2|202089.5|201939.5|202092.7|201942.7|202081.9|201931.9|30
1635274750000|2021-10-26 18:59:10|202088.5|201938.5|202080.5|201930.5|202093|201943|202080.5|201930.5|29
1635274760000|2021-10-26 18:59:20|202086.3|201936.3|202094.5|201944.5|202096.3|201946.3|202086.3|201936.3|33
1635274770000|2021-10-26 18:59:30|202096.4|201946.4|202082.1|201932.1|202098.2|201948.2|202082.1|201932.1|33
1635274780000|2021-10-26 18:59:40|202081.7|201931.7|202061.3|201911.3|202086.2|201936.2|202059.3|201909.3|32
1635274790000|2021-10-26 18:59:50|202061|201911|202057.5|201907.5|202061.7|201911.7|202053.6|201903.6|32
1635274800000|2021-10-26 19:00:00|202061.6|201911.6|202036.4|201886.4|202061.6|201911.6|202036.4|201886.4|35
1635274810000|2021-10-26 19:00:10|202036.2|201886.2|202044|201894|202046.2|201896.2|202030.9|201880.9|25
1635274820000|2021-10-26 19:00:20|202040.7|201890.7|202054.8|201904.8|202056.3|201906.3|202039.5|201889.5|27
1635274830000|2021-10-26 19:00:30|202054.7|201904.7|202048.6|201898.6|202057.9|201907.9|202048.6|201898.6|27
1635274840000|2021-10-26 19:00:40|202046.4|201896.4|202043.2|201893.2|202047|201897|202036.9|201886.9|27
1635274850000|2021-10-26 19:00:50|202039.9|201889.9|202055.9|201905.9|202056.6|201906.6|202039.9|201889.9|35
1635274860000|2021-10-26 19:01:00|202054.3|201904.3|202049.1|201899.1|202056.5|201906.5|202049.1|201899.1|31
1635274870000|2021-10-26 19:01:10|202045.1|201895.1|202051.3|201901.3|202052.3|201902.3|202045.1|201895.1|31
1635274880000|2021-10-26 19:01:20|202051.5|201901.5|202052.7|201902.7|202056|201906|202047.3|201897.3|36
1635274890000|2021-10-26 19:01:30|202054.6|201904.6|202050.4|201900.4|202055.3|201905.3|202049.1|201899.1|31
1635274900000|2021-10-26 19:01:40|202051.4|201901.4|202048.3|201898.3|202051.4|201901.4|202047.3|201897.3|24
1635274910000|2021-10-26 19:01:50|202047.9|201897.9|202050|201900|202054.3|201904.3|202046.6|201896.6|25
1635274920000|2021-10-26 19:02:00|202049.3|201899.3|202069.7|201919.7|202070.1|201920.1|202040.5|201890.5|33
1635274930000|2021-10-26 19:02:10|202022.4|201972.4|202062.8|201912.8|202075.2|201972.4|202017.5|201911|26
1635274940000|2021-10-26 19:02:20|202061.2|201911.2|202063.3|201913.3|202065.4|201915.4|202061.1|201911.1|30
1635274950000|2021-10-26 19:02:30|202062.8|201912.8|202063.2|201913.2|202067|201917|202061.9|201911.9|25
1635274960000|2021-10-26 19:02:40|202063.1|201913.1|202058.8|201908.8|202063.2|201913.2|202053.3|201903.3|32
1635274970000|2021-10-26 19:02:50|202055|201905|202057.5|201907.5|202057.5|201907.5|202054.1|201904.1|27
1635274980000|2021-10-26 19:03:00|202055.9|201905.9|202054.4|201904.4|202056.4|201906.4|202053.7|201903.7|23
1635274990000|2021-10-26 19:03:10|202056|201906|202053.8|201903.8|202056.2|201906.2|202052.3|201902.3|25
1635275000000|2021-10-26 19:03:20|202055.1|201905.1|202060|201910|202060|201910|202052.8|201902.8|31
1635275010000|2021-10-26 19:03:30|202057.2|201907.2|202060.1|201910.1|202062.9|201912.9|202054.7|201904.7|25
1635275020000|2021-10-26 19:03:40|202061.3|201911.3|202074.1|201924.1|202075.2|201925.2|202060.8|201910.8|23
1635275030000|2021-10-26 19:03:50|202074.4|201924.4|202058.1|201908.1|202075.3|201925.3|202057.5|201907.5|29
1635275040000|2021-10-26 19:04:00|202058.6|201908.6|202062.6|201912.6|202078.2|201928.2|202055.7|201905.7|32
1635275050000|2021-10-26 19:04:10|202065.9|201915.9|202059.3|201909.3|202067.6|201917.6|202059.3|201909.3|29
1635275060000|2021-10-26 19:04:20|202059.8|201909.8|202055.6|201905.6|202060.9|201910.9|202055|201905|29
1635275070000|2021-10-26 19:04:30|202055.1|201905.1|202051.3|201901.3|202056.8|201906.8|202050.7|201900.7|28
1635275080000|2021-10-26 19:04:40|202052.2|201902.2|202050.2|201900.2|202052.9|201902.9|202050.2|201900.2|24
1635275090000|2021-10-26 19:04:50|202049.9|201899.9|202078.7|201928.7|202081.2|201931.2|202049.9|201899.9|29
1635275100000|2021-10-26 19:05:00|202078|201928|202065.8|201915.8|202080|201930|202063.4|201913.4|29
1635275110000|2021-10-26 19:05:10|202063|201913|202063.8|201913.8|202065.7|201915.7|202054.5|201904.5|25
1635275120000|2021-10-26 19:05:20|202063.7|201913.7|202078.1|201928.1|202080.1|201930.1|202062.9|201912.9|30
1635275130000|2021-10-26 19:05:30|202078.7|201928.7|202080.4|201930.4|202080.9|201930.9|202077.7|201927.7|27
1635275140000|2021-10-26 19:05:40|202080.2|201930.2|202078.6|201928.6|202080.9|201930.9|202078.4|201928.4|21
1635275150000|2021-10-26 19:05:50|202078.5|201928.5|202083.2|201933.2|202083.2|201933.2|202078.5|201928.5|22
1635275160000|2021-10-26 19:06:00|202082.5|201932.5|202080.3|201930.3|202082.5|201932.5|202080.2|201930.2|20
1635275170000|2021-10-26 19:06:10|202080.4|201930.4|202079.4|201929.4|202080.4|201930.4|202079.3|201929.3|11
1635275180000|2021-10-26 19:06:20|202079|201929|202076.9|201926.9|202079|201929|202076.6|201926.6|11
1635275190000|2021-10-26 19:06:30|202077.1|201927.1|202083.8|201933.8|202085.3|201935.3|202077.1|201927.1|19
1635275200000|2021-10-26 19:06:40|202082.3|201932.3|202082.2|201932.2|202085.2|201935.2|202082.2|201932.2|23
1635275210000|2021-10-26 19:06:50|202082.4|201932.4|202082.9|201932.9|202083.9|201933.9|202081.7|201931.7|20
1635275220000|2021-10-26 19:07:00|202082.3|201932.3|202081.7|201931.7|202083.4|201933.4|202079.9|201929.9|17
1635275230000|2021-10-26 19:07:10|202082.3|201932.3|202081.4|201931.4|202084|201934|202081.4|201931.4|14
1635275240000|2021-10-26 19:07:20|202080.3|201930.3|202061|201911|202080.3|201930.3|202060.4|201910.4|21
1635275250000|2021-10-26 19:07:30|202060.9|201910.9|202062.8|201912.8|202063.5|201913.5|202059.3|201909.3|19
1635275260000|2021-10-26 19:07:40|202063|201913|202062.9|201912.9|202063|201913|202062.4|201912.4|6
1635275270000|2021-10-26 19:07:50|202063.7|201913.7|202054.2|201904.2|202063.7|201913.7|202046|201896|20
1635275280000|2021-10-26 19:08:00|202052.7|201902.7|202054.1|201904.1|202057.5|201907.5|202052.7|201902.7|24
1635275290000|2021-10-26 19:08:10|202054|201904|202055.3|201905.3|202057.6|201907.6|202053.6|201903.6|25
1635275300000|2021-10-26 19:08:20|202055.2|201905.2|202053.1|201903.1|202056.4|201906.4|202053|201903|20
1635275310000|2021-10-26 19:08:30|202053.4|201903.4|202053.4|201903.4|202053.4|201903.4|202051.1|201901.1|15
1635275320000|2021-10-26 19:08:40|202053.5|201903.5|202051|201901|202053.8|201903.8|202050.4|201900.4|21
1635275330000|2021-10-26 19:08:50|202052.7|201902.7|202051|201901|202053.3|201903.3|202050.2|201900.2|20
1635275340000|2021-10-26 19:09:00|202050.7|201900.7|202054.5|201904.5|202056|201906|202050.7|201900.7|29
1635275350000|2021-10-26 19:09:10|202054.3|201904.3|202051.9|201901.9|202054.8|201904.8|202050.3|201900.3|14
1635275360000|2021-10-26 19:09:20|202051.4|201901.4|202053|201903|202053.6|201903.6|202050.3|201900.3|21
1635275370000|2021-10-26 19:09:30|202053.2|201903.2|202054.5|201904.5|202057.1|201907.1|202051|201901|28
1635275380000|2021-10-26 19:09:40|202054.3|201904.3|202054.3|201904.3|202057.8|201907.8|202051.4|201901.4|17
1635275390000|2021-10-26 19:09:50|202053|201903|202057.2|201907.2|202060.9|201910.9|202053|201903|20
1635275400000|2021-10-26 19:10:00|202057.1|201907.1|202054.8|201904.8|202057.8|201907.8|202054.8|201904.8|19
1635275410000|2021-10-26 19:10:10|202054.6|201904.6|202056.1|201906.1|202056.4|201906.4|202054|201904|19
1635275420000|2021-10-26 19:10:20|202054.5|201904.5|202059.9|201909.9|202059.9|201909.9|202054.5|201904.5|19
1635275430000|2021-10-26 19:10:30|202059.7|201909.7|202058.2|201908.2|202061|201911|202058.2|201908.2|17
1635275440000|2021-10-26 19:10:40|202058.1|201908.1|202057.7|201907.7|202059|201909|202057.6|201907.6|16
1635275450000|2021-10-26 19:10:50|202058.6|201908.6|202059.1|201909.1|202060.5|201910.5|202056|201906|22
1635275460000|2021-10-26 19:11:00|202059|201909|202060.3|201910.3|202060.3|201910.3|202058.4|201908.4|15
1635275470000|2021-10-26 19:11:10|202061.5|201911.5|202060.4|201910.4|202063.5|201913.5|202060.4|201910.4|15
1635275480000|2021-10-26 19:11:20|202060.1|201910.1|202059.5|201909.5|202060.1|201910.1|202059.4|201909.4|8
1635275490000|2021-10-26 19:11:30|202059.6|201909.6|202059.8|201909.8|202060.5|201910.5|202058.8|201908.8|13
1635275500000|2021-10-26 19:11:40|202059.7|201909.7|202059.3|201909.3|202059.8|201909.8|202059.3|201909.3|9
1635275510000|2021-10-26 19:11:50|202059.6|201909.6|202058.8|201908.8|202062.2|201912.2|202058|201908|18
1635275520000|2021-10-26 19:12:00|202059.5|201909.5|202060.5|201910.5|202062.3|201912.3|202059.2|201909.2|26
1635275530000|2021-10-26 19:12:10|202060.4|201910.4|202064.8|201914.8|202066.9|201916.9|202060.4|201910.4|26
1635275540000|2021-10-26 19:12:20|202064.9|201914.9|202062.8|201912.8|202065|201915|202062.3|201912.3|14
1635275550000|2021-10-26 19:12:30|202062|201912|202059.4|201909.4|202063.2|201913.2|202059.3|201909.3|8
1635275560000|2021-10-26 19:12:40|202059.5|201909.5|202061.7|201911.7|202063.9|201913.9|202059.5|201909.5|16
1635275570000|2021-10-26 19:12:50|202061|201911|202091.7|201941.7|202095.8|201945.8|202060.2|201910.2|28
1635275580000|2021-10-26 19:13:00|202092.2|201942.2|202090.5|201940.5|202094.3|201944.3|202090.5|201940.5|23
1635275590000|2021-10-26 19:13:10|202090.9|201940.9|202090.3|201940.3|202094.1|201944.1|202084.7|201934.7|32
1635275600000|2021-10-26 19:13:20|202090.4|201940.4|202088.5|201938.5|202090.4|201940.4|202088.3|201938.3|20
1635275610000|2021-10-26 19:13:30|202087.4|201937.4|202084.5|201934.5|202092.6|201942.6|202083.9|201933.9|25
1635275620000|2021-10-26 19:13:40|202084.3|201934.3|202085|201935|202087.6|201937.6|202084.3|201934.3|22
1635275630000|2021-10-26 19:13:50|202085.8|201935.8|202088.2|201938.2|202095|201945|202085.5|201935.5|33
1635275640000|2021-10-26 19:14:00|202089.2|201939.2|202091.4|201941.4|202092.4|201942.4|202089.2|201939.2|22
1635275650000|2021-10-26 19:14:10|202092|201942|202093.4|201943.4|202098.2|201948.2|202087.7|201937.7|30
1635275660000|2021-10-26 19:14:20|202093.1|201943.1|202095|201945|202095|201945|202089.3|201939.3|25
1635275670000|2021-10-26 19:14:30|202096.4|201946.4|202092.3|201942.3|202097.3|201947.3|202092.3|201942.3|34
1635275680000|2021-10-26 19:14:40|202093.6|201943.6|202092|201942|202097.5|201947.5|202089.5|201939.5|27
1635275690000|2021-10-26 19:14:50|202091.7|201941.7|202095.2|201945.2|202095.2|201945.2|202091.7|201941.7|20
1635275700000|2021-10-26 19:15:00|202094.2|201944.2|202091.8|201941.8|202095.1|201945.1|202091.2|201941.2|27
1635275710000|2021-10-26 19:15:10|202092.1|201942.1|202094.6|201944.6|202097.6|201947.6|202092.1|201942.1|28
1635275720000|2021-10-26 19:15:20|202094.3|201944.3|202095.2|201945.2|202095.5|201945.5|202094|201944|18
1635275730000|2021-10-26 19:15:30|202095.1|201945.1|202086.8|201936.8|202095.4|201945.4|202075|201925|33
1635275740000|2021-10-26 19:15:40|202086.2|201936.2|202082.9|201932.9|202086.2|201936.2|202082|201932|24
1635275750000|2021-10-26 19:15:50|202082.8|201932.8|202083.5|201933.5|202083.8|201933.8|202081.1|201931.1|18
1635275760000|2021-10-26 19:16:00|202084.1|201934.1|202081.7|201931.7|202084.2|201934.2|202080.8|201930.8|14
1635275770000|2021-10-26 19:16:10|202081.8|201931.8|202086.5|201936.5|202089.7|201939.7|202078.4|201928.4|24
1635275780000|2021-10-26 19:16:20|202083.8|201933.8|202087.1|201937.1|202089.3|201939.3|202079.2|201929.2|33
1635275790000|2021-10-26 19:16:30|202088.9|201938.9|202091.8|201941.8|202095.4|201945.4|202086.6|201936.6|31
1635275800000|2021-10-26 19:16:40|202090.3|201940.3|202094.8|201944.8|202095.4|201945.4|202088.3|201938.3|21
1635275810000|2021-10-26 19:16:50|202094.1|201944.1|202094.3|201944.3|202097.6|201947.6|202092.9|201942.9|24
1635275820000|2021-10-26 19:17:00|202094.1|201944.1|202096.5|201946.5|202097|201947|202092.8|201942.8|15
1635275830000|2021-10-26 19:17:10|202096.7|201946.7|202098.5|201948.5|202098.5|201948.5|202096.7|201946.7|18
1635275840000|2021-10-26 19:17:20|202097.9|201947.9|202100.2|201950.2|202104.4|201954.4|202096.6|201946.6|24
1635275850000|2021-10-26 19:17:30|202101.7|201951.7|202107.4|201957.4|202107.9|201957.9|202100.3|201950.3|22
1635275860000|2021-10-26 19:17:40|202107.3|201957.3|202103.6|201953.6|202108.1|201958.1|202102.7|201952.7|16
1635275870000|2021-10-26 19:17:50|202103.8|201953.8|202100.3|201950.3|202104.2|201954.2|202096.9|201946.9|25
1635275880000|2021-10-26 19:18:00|202097.1|201947.1|202073.6|201923.6|202098.2|201948.2|202072.1|201922.1|28
1635275890000|2021-10-26 19:18:10|202073.4|201923.4|202096.9|201946.9|202098.5|201948.5|202073.4|201923.4|21
1635275900000|2021-10-26 19:18:20|202097.9|201947.9|202094|201944|202099.5|201949.5|202092.7|201942.7|23
1635275910000|2021-10-26 19:18:30|202097.4|201947.4|202098.2|201948.2|202098.3|201948.3|202097|201947|14
1635275920000|2021-10-26 19:18:40|202098|201948|202097.3|201947.3|202098.8|201948.8|202095.5|201945.5|13
1635275930000|2021-10-26 19:18:50|202096.7|201946.7|202096.3|201946.3|202100.5|201950.5|202093.6|201943.6|26
1635275940000|2021-10-26 19:19:00|202096.4|201946.4|202095.3|201945.3|202096.4|201946.4|202091.4|201941.4|28
1635275950000|2021-10-26 19:19:10|202095.1|201945.1|202084|201934|202095.2|201945.2|202080|201930|26
1635275960000|2021-10-26 19:19:20|202084.8|201934.8|202081.6|201931.6|202090.6|201940.6|202081.6|201931.6|22
1635275970000|2021-10-26 19:19:30|202081.9|201931.9|202081.2|201931.2|202082.6|201932.6|202076.8|201926.8|22
1635275980000|2021-10-26 19:19:40|202078.4|201928.4|202079.9|201929.9|202082|201932|202076.8|201926.8|23
1635275990000|2021-10-26 19:19:50|202078.1|201928.1|202076.9|201926.9|202082.3|201932.3|202076.6|201926.6|16
1635276000000|2021-10-26 19:20:00|202077|201927|202073.1|201923.1|202078.6|201928.6|202073.1|201923.1|17
1635276010000|2021-10-26 19:20:10|202073.9|201923.9|202074.7|201924.7|202075.5|201925.5|202073.1|201923.1|26
1635276020000|2021-10-26 19:20:20|202074.9|201924.9|202074|201924|202074.9|201924.9|202073.8|201923.8|10
1635276030000|2021-10-26 19:20:30|202074.4|201924.4|202077.4|201927.4|202077.4|201927.4|202073|201923|11
1635276040000|2021-10-26 19:20:40|202076.9|201926.9|202080.3|201930.3|202080.6|201930.6|202076.9|201926.9|15
1635276050000|2021-10-26 19:20:50|202079.6|201929.6|202088.4|201938.4|202090.1|201940.1|202078.3|201928.3|24
1635276060000|2021-10-26 19:21:00|202087.9|201937.9|202088.9|201938.9|202089.2|201939.2|202085.6|201935.6|25
1635276070000|2021-10-26 19:21:10|202087.8|201937.8|202092.1|201942.1|202092.5|201942.5|202087|201937|24
1635276080000|2021-10-26 19:21:20|202092|201942|202091.2|201941.2|202094.5|201944.5|202085.9|201935.9|28
1635276090000|2021-10-26 19:21:30|202089.2|201939.2|202096.5|201946.5|202096.5|201946.5|202088.2|201938.2|27
1635276100000|2021-10-26 19:21:40|202096.1|201946.1|202095.1|201945.1|202097.1|201947.1|202094.1|201944.1|12
1635276110000|2021-10-26 19:21:50|202095.9|201945.9|202091.7|201941.7|202097.3|201947.3|202090.1|201940.1|26
1635276120000|2021-10-26 19:22:00|202094|201944|202096.9|201946.9|202098|201948|202089.9|201939.9|31
1635276130000|2021-10-26 19:22:10|202097.5|201947.5|202096.6|201946.6|202097.5|201947.5|202096.2|201946.2|14
1635276140000|2021-10-26 19:22:20|202096.5|201946.5|202089.1|201939.1|202097|201947|202089.1|201939.1|20
1635276150000|2021-10-26 19:22:30|202089.2|201939.2|202087.6|201937.6|202091.6|201941.6|202086.5|201936.5|31
1635276160000|2021-10-26 19:22:40|202090|201940|202094.1|201944.1|202095.6|201945.6|202089.4|201939.4|19
1635276170000|2021-10-26 19:22:50|202093.3|201943.3|202092.7|201942.7|202097.1|201947.1|202092|201942|22
1635276180000|2021-10-26 19:23:00|202091.6|201941.6|202090.3|201940.3|202094.4|201944.4|202089.1|201939.1|30
1635276190000|2021-10-26 19:23:10|202092.6|201942.6|202088.1|201938.1|202094|201944|202088.1|201938.1|29
1635276200000|2021-10-26 19:23:20|202088.2|201938.2|202088.8|201938.8|202097.1|201947.1|202087.6|201937.6|25
1635276210000|2021-10-26 19:23:30|202088.4|201938.4|202085.6|201935.6|202092.2|201942.2|202082.6|201932.6|25
1635276220000|2021-10-26 19:23:40|202085.5|201935.5|202086.7|201936.7|202091.2|201941.2|202082.7|201932.7|27
1635276230000|2021-10-26 19:23:50|202091.8|201941.8|202082.8|201932.8|202094.8|201944.8|202082.8|201932.8|37
1635276240000|2021-10-26 19:24:00|202085.1|201935.1|202082.8|201932.8|202089.2|201939.2|202077.4|201927.4|27
1635276250000|2021-10-26 19:24:10|202082.7|201932.7|202063.5|201913.5|202087.3|201937.3|202061.7|201911.7|30
1635276260000|2021-10-26 19:24:20|202063.3|201913.3|202063.8|201913.8|202066|201916|202061.2|201911.2|21
1635276270000|2021-10-26 19:24:30|202064|201914|202064.4|201914.4|202064.8|201914.8|202063.6|201913.6|15
1635276280000|2021-10-26 19:24:40|202064.9|201914.9|202078.9|201928.9|202080.9|201930.9|202064.9|201914.9|23
1635276290000|2021-10-26 19:24:50|202079|201929|202080.2|201930.2|202080.9|201930.9|202077.9|201927.9|21
1635276300000|2021-10-26 19:25:00|202080|201930|202063.4|201913.4|202080.7|201930.7|202062.9|201912.9|25
1635276310000|2021-10-26 19:25:10|202063.5|201913.5|202060.8|201910.8|202064.5|201914.5|202042.4|201892.4|24
1635276320000|2021-10-26 19:25:20|202061.8|201911.8|202058.4|201908.4|202061.8|201911.8|202058.4|201908.4|18
1635276330000|2021-10-26 19:25:30|202058.3|201908.3|202060.3|201910.3|202060.3|201910.3|202055.4|201905.4|17
1635276340000|2021-10-26 19:25:40|202061.2|201911.2|202060.5|201910.5|202061.2|201911.2|202057.7|201907.7|28
1635276350000|2021-10-26 19:25:50|202060.4|201910.4|202039.6|201889.6|202060.4|201910.4|202038.7|201888.7|27
1635276360000|2021-10-26 19:26:00|202039.8|201889.8|202024|201874|202042.1|201892.1|202022.6|201872.6|18
1635276370000|2021-10-26 19:26:10|202024.3|201874.3|202019.2|201869.2|202028.1|201878.1|202018.5|201868.5|26
1635276380000|2021-10-26 19:26:20|202019.3|201869.3|201987.3|201837.3|202019.3|201869.3|201986.4|201836.4|29
1635276390000|2021-10-26 19:26:30|201986.7|201836.7|201973.4|201823.4|201987.4|201837.4|201970.3|201820.3|29
1635276400000|2021-10-26 19:26:40|201971.8|201821.8|201966.7|201816.7|201971.8|201821.8|201966|201816|22
1635276410000|2021-10-26 19:26:50|201966|201816|201975.4|201825.4|201978|201828|201958.5|201808.5|29
1635276420000|2021-10-26 19:27:00|201975|201825|201976.7|201826.7|201977.5|201827.5|201974.4|201824.4|16
1635276430000|2021-10-26 19:27:10|201976.8|201826.8|201977.3|201827.3|201978.4|201828.4|201971.4|201821.4|26
1635276440000|2021-10-26 19:27:20|201976.6|201826.6|202012.8|201862.8|202016.7|201866.7|201975.8|201825.8|30
1635276450000|2021-10-26 19:27:30|202013.1|201863.1|202026.2|201876.2|202034.4|201884.4|202011.4|201861.4|33
1635276460000|2021-10-26 19:27:40|202025.7|201875.7|202052.6|201902.6|202052.6|201902.6|202025.7|201875.7|31
1635276470000|2021-10-26 19:27:50|202054.4|201904.4|202058.2|201908.2|202062|201912|202054.4|201904.4|29
1635276480000|2021-10-26 19:28:00|202057.9|201907.9|202057.8|201907.8|202058|201908|202056.9|201906.9|17
1635276490000|2021-10-26 19:28:10|202058|201908|202055.8|201905.8|202058|201908|202052.3|201902.3|20
1635276500000|2021-10-26 19:28:20|202055.6|201905.6|202057.6|201907.6|202058.6|201908.6|202054.7|201904.7|17
1635276510000|2021-10-26 19:28:30|202057.3|201907.3|202080.5|201930.5|202085.9|201935.9|202057.3|201907.3|24
1635276520000|2021-10-26 19:28:40|202079.7|201929.7|202079.8|201929.8|202080.8|201930.8|202072.6|201922.6|28
1635276530000|2021-10-26 19:28:50|202084.1|201934.1|202096.9|201946.9|202097.7|201947.7|202084.1|201934.1|33
1635276540000|2021-10-26 19:29:00|202097.4|201947.4|202101.8|201951.8|202104.7|201954.7|202094|201944|25
1635276550000|2021-10-26 19:29:10|202100.3|201950.3|202099|201949|202103|201953|202098.9|201948.9|21
1635276560000|2021-10-26 19:29:20|202098.9|201948.9|202098.4|201948.4|202100|201950|202097.3|201947.3|26
1635276570000|2021-10-26 19:29:30|202098|201948|202101.8|201951.8|202101.8|201951.8|202096.5|201946.5|25
1635276580000|2021-10-26 19:29:40|202101.7|201951.7|202104|201954|202106.1|201956.1|202101.7|201951.7|26
1635276590000|2021-10-26 19:29:50|202103.6|201953.6|202101|201951|202103.6|201953.6|202094.3|201944.3|17
1635276600000|2021-10-26 19:30:00|202100.5|201950.5|202096.7|201946.7|202102.1|201952.1|202096.4|201946.4|29
1635276610000|2021-10-26 19:30:10|202097|201947|202093.1|201943.1|202098.1|201948.1|202092.1|201942.1|28
1635276620000|2021-10-26 19:30:20|202093|201943|202096.7|201946.7|202096.7|201946.7|202092|201942|26
1635276630000|2021-10-26 19:30:30|202095|201945|202057.2|201907.2|202097.5|201947.5|202049|201899|29
1635276640000|2021-10-26 19:30:40|202059.4|201909.4|202061|201911|202064.4|201914.4|202057.4|201907.4|27
1635276650000|2021-10-26 19:30:50|202059.9|201909.9|202057.8|201907.8|202059.9|201909.9|202056.2|201906.2|17
1635276660000|2021-10-26 19:31:00|202057.2|201907.2|202057.1|201907.1|202059.3|201909.3|202056.7|201906.7|16
1635276670000|2021-10-26 19:31:10|202057.2|201907.2|202063.3|201913.3|202063.3|201913.3|202056.4|201906.4|26
1635276680000|2021-10-26 19:31:20|202062.7|201912.7|202065.4|201915.4|202065.4|201915.4|202060.6|201910.6|17
1635276690000|2021-10-26 19:31:30|202066.8|201916.8|202062.7|201912.7|202066.8|201916.8|202061.2|201911.2|27
1635276700000|2021-10-26 19:31:40|202062.8|201912.8|202059.1|201909.1|202063.5|201913.5|202053.9|201903.9|18
1635276710000|2021-10-26 19:31:50|202058|201908|202067.1|201917.1|202070.7|201920.7|202058|201908|27
1635276720000|2021-10-26 19:32:00|202067|201917|202071.9|201921.9|202071.9|201921.9|202067|201917|28
1635276730000|2021-10-26 19:32:10|202071.7|201921.7|202101.8|201951.8|202102.7|201952.7|202071.7|201921.7|21
1635276740000|2021-10-26 19:32:20|202103.7|201953.7|202100.7|201950.7|202104.3|201954.3|202100.7|201950.7|22
1635276750000|2021-10-26 19:32:30|202101.2|201951.2|202100.9|201950.9|202101.3|201951.3|202094.8|201944.8|27
1635276760000|2021-10-26 19:32:40|202100.3|201950.3|202100.8|201950.8|202101.7|201951.7|202099.2|201949.2|15
1635276770000|2021-10-26 19:32:50|202099.8|201949.8|202099.6|201949.6|202101.6|201951.6|202099.4|201949.4|15
1635276780000|2021-10-26 19:33:00|202098.6|201948.6|202099.1|201949.1|202101.1|201951.1|202098.3|201948.3|19
1635276790000|2021-10-26 19:33:10|202099|201949|202110.5|201960.5|202110.5|201960.5|202097.9|201947.9|19
1635276800000|2021-10-26 19:33:20|202113.6|201963.6|202102.5|201952.5|202113.6|201963.6|202097.1|201947.1|25
1635276810000|2021-10-26 19:33:30|202102.3|201952.3|202100|201950|202102.3|201952.3|202099.5|201949.5|21
1635276820000|2021-10-26 19:33:40|202098.8|201948.8|202102.5|201952.5|202103.5|201953.5|202098.8|201948.8|16
1635276830000|2021-10-26 19:33:50|202102.3|201952.3|202095.8|201945.8|202102.3|201952.3|202095.8|201945.8|24
1635276840000|2021-10-26 19:34:00|202095.9|201945.9|202094.8|201944.8|202096|201946|202094.3|201944.3|14
1635276850000|2021-10-26 19:34:10|202095.1|201945.1|202095.4|201945.4|202095.9|201945.9|202095.1|201945.1|8
1635276860000|2021-10-26 19:34:20|202095.5|201945.5|202094.5|201944.5|202096.2|201946.2|202092.8|201942.8|17
1635276870000|2021-10-26 19:34:30|202094.8|201944.8|202095|201945|202095.5|201945.5|202093.3|201943.3|15
1635276880000|2021-10-26 19:34:40|202094.2|201944.2|202093|201943|202094.2|201944.2|202090.2|201940.2|10
1635276890000|2021-10-26 19:34:50|202092.8|201942.8|202094|201944|202094.4|201944.4|202092.1|201942.1|13
1635276900000|2021-10-26 19:35:00|202095.3|201945.3|202094.2|201944.2|202096.1|201946.1|202093.8|201943.8|13
1635276910000|2021-10-26 19:35:10|202093.6|201943.6|202094.8|201944.8|202095.4|201945.4|202093.6|201943.6|7
1635276920000|2021-10-26 19:35:20|202094.9|201944.9|202096.7|201946.7|202097|201947|202093.6|201943.6|16
1635276930000|2021-10-26 19:35:30|202096.1|201946.1|202093.7|201943.7|202097.1|201947.1|202093.7|201943.7|19
1635276940000|2021-10-26 19:35:40|202094.2|201944.2|202093.3|201943.3|202095.2|201945.2|202092.3|201942.3|9
1635276950000|2021-10-26 19:35:50|202093.8|201943.8|202093.2|201943.2|202093.8|201943.8|202092.7|201942.7|12
1635276960000|2021-10-26 19:36:00|202092.5|201942.5|202095.3|201945.3|202099.3|201949.3|202092.5|201942.5|19
1635276970000|2021-10-26 19:36:10|202095.5|201945.5|202095.9|201945.9|202096.9|201946.9|202095.5|201945.5|15
1635276980000|2021-10-26 19:36:20|202095.6|201945.6|202101.1|201951.1|202101.1|201951.1|202095.4|201945.4|10
1635276990000|2021-10-26 19:36:30|202100.4|201950.4|202105.6|201955.6|202108.3|201958.3|202099.8|201949.8|19
1635277000000|2021-10-26 19:36:40|202105|201955|202106.7|201956.7|202109.4|201959.4|202102|201952|21
1635277010000|2021-10-26 19:36:50|202107.5|201957.5|202097.6|201947.6|202107.5|201957.5|202096.6|201946.6|17
1635277020000|2021-10-26 19:37:00|202097.9|201947.9|202096.3|201946.3|202097.9|201947.9|202095.8|201945.8|13
1635277030000|2021-10-26 19:37:10|202097.4|201947.4|202100.6|201950.6|202101.1|201951.1|202096.6|201946.6|12
1635277040000|2021-10-26 19:37:20|202101.1|201951.1|202101.4|201951.4|202106.1|201956.1|202098.5|201948.5|25
1635277050000|2021-10-26 19:37:30|202103.4|201953.4|202101.4|201951.4|202103.7|201953.7|202099.1|201949.1|11
1635277060000|2021-10-26 19:37:40|202101.2|201951.2|202102|201952|202102|201952|202099|201949|14
1635277070000|2021-10-26 19:37:50|202102.4|201952.4|202104.6|201954.6|202104.7|201954.7|202100.2|201950.2|24
1635277080000|2021-10-26 19:38:00|202104.7|201954.7|202100.5|201950.5|202104.7|201954.7|202099.9|201949.9|19
1635277090000|2021-10-26 19:38:10|202100.9|201950.9|202099.3|201949.3|202101.2|201951.2|202098.9|201948.9|18
1635277100000|2021-10-26 19:38:20|202100.3|201950.3|202099.6|201949.6|202101.1|201951.1|202098.9|201948.9|16
1635277110000|2021-10-26 19:38:30|202099.8|201949.8|202096.6|201946.6|202099.8|201949.8|202093.2|201943.2|19
1635277120000|2021-10-26 19:38:40|202096.4|201946.4|202099.2|201949.2|202101.1|201951.1|202096.4|201946.4|26
1635277130000|2021-10-26 19:38:50|202101.1|201951.1|202096|201946|202101.3|201951.3|202096|201946|12
1635277140000|2021-10-26 19:39:00|202095.5|201945.5|202098.2|201948.2|202099.6|201949.6|202095.5|201945.5|17
1635277150000|2021-10-26 19:39:10|202097.9|201947.9|202097.8|201947.8|202100.5|201950.5|202097.2|201947.2|15
1635277160000|2021-10-26 19:39:20|202095.9|201945.9|202100.8|201950.8|202100.8|201950.8|202095.9|201945.9|12
1635277170000|2021-10-26 19:39:30|202100.7|201950.7|202099.6|201949.6|202101.2|201951.2|202097|201947|22
1635277180000|2021-10-26 19:39:40|202099.8|201949.8|202101.5|201951.5|202103.8|201953.8|202097.7|201947.7|17
1635277190000|2021-10-26 19:39:50|202118.4|201968.4|202102.7|201952.7|202128.4|201978.4|202098.8|201948.8|26
1635277200000|2021-10-26 19:40:00|202099.3|201949.3|202097.2|201947.2|202100.6|201950.6|202097.2|201947.2|21
1635277210000|2021-10-26 19:40:10|202097.4|201947.4|202098.4|201948.4|202098.5|201948.5|202095.8|201945.8|18
1635277220000|2021-10-26 19:40:20|202096.2|201946.2|202082|201932|202098.3|201948.3|202075.6|201925.6|25
1635277230000|2021-10-26 19:40:30|202080.6|201930.6|202083.9|201933.9|202085|201935|202080|201930|17
1635277240000|2021-10-26 19:40:40|202084.3|201934.3|202087.1|201937.1|202087.6|201937.6|202083.5|201933.5|12
1635277250000|2021-10-26 19:40:50|202086.7|201936.7|202127|201977|202132|201982|202086.7|201936.7|26
1635277260000|2021-10-26 19:41:00|202127.6|201977.6|202125.5|201975.5|202130|201980|202125.5|201975.5|17
1635277270000|2021-10-26 19:41:10|202125.9|201975.9|202122|201972|202125.9|201975.9|202120.1|201970.1|18
1635277280000|2021-10-26 19:41:20|202120.7|201970.7|202115.3|201965.3|202126.8|201976.8|202113.7|201963.7|23
1635277290000|2021-10-26 19:41:30|202115.7|201965.7|202127.8|201977.8|202127.8|201977.8|202115.6|201965.6|26
1635277300000|2021-10-26 19:41:40|202127.1|201977.1|202128.2|201978.2|202128.6|201978.6|202126.2|201976.2|26
1635277310000|2021-10-26 19:41:50|202128.6|201978.6|202125.2|201975.2|202129|201979|202125.2|201975.2|23
1635277320000|2021-10-26 19:42:00|202126.9|201976.9|202127.6|201977.6|202128.7|201978.7|202126.8|201976.8|25
1635277330000|2021-10-26 19:42:10|202129|201979|202131.8|201981.8|202132.2|201982.2|202126.2|201976.2|26
1635277340000|2021-10-26 19:42:20|202128.7|201978.7|202127.1|201977.1|202128.8|201978.8|202125.1|201975.1|21
1635277350000|2021-10-26 19:42:30|202127.5|201977.5|202132.3|201982.3|202133.2|201983.2|202127.5|201977.5|23
1635277360000|2021-10-26 19:42:40|202130.4|201980.4|202131.2|201981.2|202133.3|201983.3|202125.8|201975.8|25
1635277370000|2021-10-26 19:42:50|202133|201983|202132.2|201982.2|202135.3|201985.3|202132.2|201982.2|22
1635277380000|2021-10-26 19:43:00|202132.1|201982.1|202133.4|201983.4|202133.8|201983.8|202131.7|201981.7|17
1635277390000|2021-10-26 19:43:10|202133.5|201983.5|202134.8|201984.8|202134.8|201984.8|202133|201983|12
1635277400000|2021-10-26 19:43:20|202134.4|201984.4|202130.9|201980.9|202134.4|201984.4|202130.3|201980.3|12
1635277410000|2021-10-26 19:43:30|202131.5|201981.5|202133.4|201983.4|202134.8|201984.8|202130.6|201980.6|18
1635277420000|2021-10-26 19:43:40|202133.6|201983.6|202129.1|201979.1|202135|201985|202127.8|201977.8|19
1635277430000|2021-10-26 19:43:50|202131.2|201981.2|202132.2|201982.2|202134.4|201984.4|202130.4|201980.4|17
1635277440000|2021-10-26 19:44:00|202132.4|201982.4|202136|201986|202138.6|201988.6|202132.4|201982.4|23
1635277450000|2021-10-26 19:44:10|202135.4|201985.4|202133.4|201983.4|202140.8|201990.8|202133.4|201983.4|16
1635277460000|2021-10-26 19:44:20|202133.8|201983.8|202135.3|201985.3|202136.3|201986.3|202129.2|201979.2|22
1635277470000|2021-10-26 19:44:30|202136.2|201986.2|202133.4|201983.4|202136.2|201986.2|202133.4|201983.4|18
1635277480000|2021-10-26 19:44:40|202135.4|201985.4|202134.1|201984.1|202136.1|201986.1|202132.2|201982.2|18
1635277490000|2021-10-26 19:44:50|202133|201983|202136.1|201986.1|202136.9|201986.9|202133|201983|16
1635277500000|2021-10-26 19:45:00|202136.4|201986.4|202090.8|201940.8|202137.1|201987.1|202090.8|201940.8|21
1635277510000|2021-10-26 19:45:10|202091.2|201941.2|202097.6|201947.6|202100.9|201950.9|202091.2|201941.2|24
1635277520000|2021-10-26 19:45:20|202097.7|201947.7|202094.8|201944.8|202100.2|201950.2|202094.3|201944.3|26
1635277530000|2021-10-26 19:45:30|202095.5|201945.5|202096.5|201946.5|202096.5|201946.5|202091.9|201941.9|18
1635277540000|2021-10-26 19:45:40|202095.6|201945.6|202093.8|201943.8|202096.3|201946.3|202093.6|201943.6|12
1635277550000|2021-10-26 19:45:50|202094.1|201944.1|202095.7|201945.7|202096.1|201946.1|202092.8|201942.8|15
1635277560000|2021-10-26 19:46:00|202094.7|201944.7|202092.8|201942.8|202095.4|201945.4|202090.7|201940.7|22
1635277570000|2021-10-26 19:46:10|202092|201942|202090.4|201940.4|202092.5|201942.5|202090.4|201940.4|22
1635277580000|2021-10-26 19:46:20|202090.8|201940.8|202093.5|201943.5|202096.5|201946.5|202090.2|201940.2|15
1635277590000|2021-10-26 19:46:30|202093.4|201943.4|202090.5|201940.5|202094.5|201944.5|202089|201939|15
1635277600000|2021-10-26 19:46:40|202092.3|201942.3|202090.1|201940.1|202092.3|201942.3|202088.6|201938.6|20
1635277610000|2021-10-26 19:46:50|202090.3|201940.3|202090|201940|202090.3|201940.3|202089.4|201939.4|15
1635277620000|2021-10-26 19:47:00|202089.3|201939.3|202096|201946|202101.9|201951.9|202089.3|201939.3|22
1635277630000|2021-10-26 19:47:10|202093.6|201943.6|202096.6|201946.6|202103.2|201953.2|202093.6|201943.6|24
1635277640000|2021-10-26 19:47:20|202096.9|201946.9|202101.3|201951.3|202103.3|201953.3|202095.9|201945.9|20
1635277650000|2021-10-26 19:47:30|202100.6|201950.6|202118.1|201968.1|202128.5|201978.5|202100.4|201950.4|26
1635277660000|2021-10-26 19:47:40|202118.3|201968.3|202102.4|201952.4|202120.3|201970.3|202102.3|201952.3|28
1635277670000|2021-10-26 19:47:50|202103.1|201953.1|202097.9|201947.9|202103.1|201953.1|202096.5|201946.5|18
1635277680000|2021-10-26 19:48:00|202098.5|201948.5|202123|201973|202130.5|201980.5|202098.5|201948.5|26
1635277690000|2021-10-26 19:48:10|202123.5|201973.5|202126.8|201976.8|202127.3|201977.3|202123|201973|13
1635277700000|2021-10-26 19:48:20|202126.1|201976.1|202126.4|201976.4|202127.3|201977.3|202125|201975|21
1635277710000|2021-10-26 19:48:30|202126.1|201976.1|202115.9|201965.9|202126.1|201976.1|202114.9|201964.9|24
1635277720000|2021-10-26 19:48:40|202116|201966|202128|201978|202128|201978|202116|201966|20
1635277730000|2021-10-26 19:48:50|202126.8|201976.8|202130.6|201980.6|202135.2|201985.2|202126.8|201976.8|35
1635277740000|2021-10-26 19:49:00|202131.3|201981.3|202131.8|201981.8|202132.6|201982.6|202128.9|201978.9|28
1635277750000|2021-10-26 19:49:10|202130.9|201980.9|202134|201984|202136.4|201986.4|202129.8|201979.8|25
1635277760000|2021-10-26 19:49:20|202137.1|201987.1|202137.4|201987.4|202139.8|201989.8|202134.9|201984.9|23
1635277770000|2021-10-26 19:49:30|202137.3|201987.3|202135.6|201985.6|202137.3|201987.3|202134.8|201984.8|22
1635277780000|2021-10-26 19:49:40|202135.8|201985.8|202134.5|201984.5|202136.6|201986.6|202130.5|201980.5|28
1635277790000|2021-10-26 19:49:50|202133.3|201983.3|202137.4|201987.4|202137.4|201987.4|202130.6|201980.6|28
1635277800000|2021-10-26 19:50:00|202130.9|201980.9|202129.1|201979.1|202132.6|201982.6|202128.4|201978.4|28
1635277810000|2021-10-26 19:50:10|202129.2|201979.2|202130|201980|202131.5|201981.5|202129.2|201979.2|23
1635277820000|2021-10-26 19:50:20|202129.8|201979.8|202130.6|201980.6|202131.9|201981.9|202124.8|201974.8|22
1635277830000|2021-10-26 19:50:30|202129.5|201979.5|202127.7|201977.7|202131.7|201981.7|202125.7|201975.7|29
1635277840000|2021-10-26 19:50:40|202124.3|201974.3|202127.7|201977.7|202127.7|201977.7|202124.3|201974.3|26
1635277850000|2021-10-26 19:50:50|202127.3|201977.3|202129.7|201979.7|202130.4|201980.4|202123.8|201973.8|21
1635277860000|2021-10-26 19:51:00|202129.9|201979.9|202131.8|201981.8|202132.9|201982.9|202122.8|201972.8|32
1635277870000|2021-10-26 19:51:10|202131.3|201981.3|202132.4|201982.4|202133.2|201983.2|202130.5|201980.5|26
1635277880000|2021-10-26 19:51:20|202132.5|201982.5|202132.3|201982.3|202139|201989|202131.3|201981.3|32
1635277890000|2021-10-26 19:51:30|202133.7|201983.7|202138.6|201988.6|202139.1|201989.1|202133|201983|25
1635277900000|2021-10-26 19:51:40|202138.5|201988.5|202141.4|201991.4|202142.3|201992.3|202135.6|201985.6|28
1635277910000|2021-10-26 19:51:50|202143.2|201993.2|202140.3|201990.3|202143.2|201993.2|202140.2|201990.2|23
1635277920000|2021-10-26 19:52:00|202133|201983|202133.9|201983.9|202142.6|201992.6|202133|201983|22
1635277930000|2021-10-26 19:52:10|202134.5|201984.5|202130.2|201980.2|202140.5|201990.5|202127.7|201977.7|29
1635277940000|2021-10-26 19:52:20|202134.8|201984.8|202134.9|201984.9|202137.8|201987.8|202120.1|201970.1|30
1635277950000|2021-10-26 19:52:30|202129.9|201979.9|202126.8|201976.8|202132.8|201982.8|202120.7|201970.7|36
1635277960000|2021-10-26 19:52:40|202124.9|201974.9|202172|202022|202173.7|202023.7|202124.9|201974.9|29
1635277970000|2021-10-26 19:52:50|202174.3|202024.3|202160.2|202010.2|202174.3|202024.3|202154|202004|29
1635277980000|2021-10-26 19:53:00|202158.7|202008.7|202157.2|202007.2|202159|202009|202143.7|201993.7|32
1635277990000|2021-10-26 19:53:10|202160.6|202010.6|202143.3|201993.3|202160.8|202010.8|202142.2|201992.2|32
1635278000000|2021-10-26 19:53:20|202143.8|201993.8|202139|201989|202153.3|202003.3|202139|201989|28
1635278010000|2021-10-26 19:53:30|202140.8|201990.8|202138.3|201988.3|202146.1|201996.1|202136.5|201986.5|20
1635278020000|2021-10-26 19:53:40|202139.8|201989.8|202142.8|201992.8|202150|202000|202136.8|201986.8|29
1635278030000|2021-10-26 19:53:50|202141.2|201991.2|202139.5|201989.5|202144.4|201994.4|202137.2|201987.2|25
1635278040000|2021-10-26 19:54:00|202142|201992|202139.9|201989.9|202148.2|201998.2|202137.7|201987.7|31
1635278050000|2021-10-26 19:54:10|202140.8|201990.8|202141.2|201991.2|202144.9|201994.9|202137.4|201987.4|15
1635278060000|2021-10-26 19:54:20|202141.9|201991.9|202138.8|201988.8|202142.8|201992.8|202136|201986|22
1635278070000|2021-10-26 19:54:30|202143.9|201993.9|202143.7|201993.7|202145.7|201995.7|202140.2|201990.2|25
1635278080000|2021-10-26 19:54:40|202145.7|201995.7|202142|201992|202151.3|202043.8|202093.8|201988.1|31
1635278090000|2021-10-26 19:54:50|202143.1|201993.1|202143.8|201993.8|202144.7|201994.7|202134.4|201984.4|25
1635278100000|2021-10-26 19:55:00|202145.8|201995.8|202132.9|201982.9|202145.8|201995.8|202131.1|201981.1|32
1635278110000|2021-10-26 19:55:10|202132.3|201982.3|202136.4|201986.4|202147.8|201997.8|202130.7|201980.7|33
1635278120000|2021-10-26 19:55:20|202138.5|201988.5|202135.7|201985.7|202138.7|202033.9|202082.4|201980.1|20
1635278130000|2021-10-26 19:55:30|202134.4|201984.4|202144.6|201994.6|202147.8|201997.8|202132.3|201982.3|26
1635278140000|2021-10-26 19:55:40|202145|201995|202159.5|202009.5|202161.6|202011.6|202140.8|201990.8|31
1635278150000|2021-10-26 19:55:50|202158.7|202008.7|202154.5|202004.5|202160.4|202010.4|202152.6|202002.6|34
1635278160000|2021-10-26 19:56:00|202153.1|202003.1|202162.7|202012.7|202163.5|202013.5|202151.5|202001.5|31
1635278170000|2021-10-26 19:56:10|202169|202019|202173.1|202023.1|202176|202026|202159.5|202009.5|33
1635278180000|2021-10-26 19:56:20|202176.5|202026.5|202175.9|202025.9|202179.1|202029.1|202171.7|202021.7|36
1635278190000|2021-10-26 19:56:30|202176.2|202026.2|202173.4|202023.4|202176.5|202026.5|202173.3|202023.3|20
1635278200000|2021-10-26 19:56:40|202173.3|202023.3|202178.3|202028.3|202178.3|202028.3|202173.3|202023.3|26
1635278210000|2021-10-26 19:56:50|202184.2|202034.2|202182.3|202032.3|202187.4|202037.4|202180.8|202030.8|22
1635278220000|2021-10-26 19:57:00|202181.1|202031.1|202179.7|202029.7|202182.9|202032.9|202174.1|202024.1|30
1635278230000|2021-10-26 19:57:10|202178.8|202028.8|202182.7|202032.7|202186.5|202036.5|202178.4|202028.4|32
1635278240000|2021-10-26 19:57:20|202181.9|202031.9|202182.6|202032.6|202184.6|202034.6|202171.9|202021.9|29
1635278250000|2021-10-26 19:57:30|202177.9|202027.9|202181.2|202031.2|202184|202034|202174.1|202024.1|33
1635278260000|2021-10-26 19:57:40|202183.3|202033.3|202182|202032|202188.5|202038.5|202177.8|202027.8|33
1635278270000|2021-10-26 19:57:50|202180.9|202030.9|202189.9|202039.9|202197.7|202047.7|202180.9|202030.9|20
1635278280000|2021-10-26 19:58:00|202188|202038|202193.4|202043.4|202193.5|202043.5|202187.3|202037.3|21
1635278290000|2021-10-26 19:58:10|202193.7|202043.7|202191.7|202041.7|202193.7|202043.7|202189.6|202039.6|20
1635278300000|2021-10-26 19:58:20|202190.9|202040.9|202189.8|202039.8|202191.1|202041.1|202188.5|202038.5|16
1635278310000|2021-10-26 19:58:30|202189.6|202039.6|202190.2|202040.2|202191.4|202041.4|202189.2|202039.2|16
1635278320000|2021-10-26 19:58:40|202188.2|202038.2|202190.8|202040.8|202191.9|202041.9|202188.2|202038.2|16
1635278330000|2021-10-26 19:58:50|202189.4|202039.4|202246.4|202096.4|202247.3|202097.3|202188.5|202038.5|29
1635278340000|2021-10-26 19:59:00|202246.1|202096.1|202249.5|202099.5|202251|202101|202245.3|202095.3|26
1635278350000|2021-10-26 19:59:10|202249.7|202099.7|202240.8|202090.8|202250.6|202100.6|202240.8|202090.8|27
1635278360000|2021-10-26 19:59:20|202245.8|202095.8|202243.3|202093.3|202246.8|202096.8|202243.3|202093.3|24
1635278370000|2021-10-26 19:59:30|202245.8|202095.8|202228.1|202078.1|202247.4|202097.4|202227.1|202077.1|32
1635278380000|2021-10-26 19:59:40|202228.4|202078.4|202228.7|202078.7|202228.7|202078.7|202223.4|202073.4|28
1635278390000|2021-10-26 19:59:50|202224.9|202074.9|202219.8|202069.8|202226.1|202076.1|202218.9|202068.9|33
1635278400000|2021-10-26 20:00:00|202220.2|202070.2|202216.5|202066.5|202223.2|202073.2|202214|202064|34
1635278410000|2021-10-26 20:00:10|202216.8|202066.8|202216.8|202066.8|202217.4|202067.4|202216.3|202066.3|11
1635278420000|2021-10-26 20:00:20|202218.9|202068.9|202224.5|202074.5|202224.5|202074.5|202216.7|202066.7|24
1635278430000|2021-10-26 20:00:30|202223.2|202073.2|202220.2|202070.2|202223.2|202073.2|202220|202070|19
1635278440000|2021-10-26 20:00:40|202220.3|202070.3|202220.7|202070.7|202222|202072|202215.3|202065.3|25
1635278450000|2021-10-26 20:00:50|202221|202071|202222|202072|202222|202072|202217.4|202067.4|20
1635278460000|2021-10-26 20:01:00|202221|202071|202221.8|202071.8|202221.9|202071.9|202217|202067|16
1635278470000|2021-10-26 20:01:10|202220.7|202070.7|202218.9|202068.9|202220.7|202070.7|202216.4|202066.4|24
1635278480000|2021-10-26 20:01:20|202219.2|202069.2|202194.9|202044.9|202219.2|202069.2|202189.9|202039.9|27
1635278490000|2021-10-26 20:01:30|202194.7|202044.7|202191.1|202041.1|202195|202045|202187.5|202037.5|21
1635278500000|2021-10-26 20:01:40|202192.3|202042.3|202201.3|202051.3|202201.3|202051.3|202186.3|202036.3|20
1635278510000|2021-10-26 20:01:50|202201.9|202051.9|202203|202053|202204.2|202054.2|202196.4|202046.4|17
1635278520000|2021-10-26 20:02:00|202202.5|202052.5|202201.9|202051.9|202206.7|202056.7|202200|202050|25
1635278530000|2021-10-26 20:02:10|202202.8|202052.8|202207.2|202057.2|202210.1|202060.1|202199.1|202049.1|32
1635278540000|2021-10-26 20:02:20|202206.9|202056.9|202210.1|202060.1|202211.8|202061.8|202206.3|202056.3|30
1635278550000|2021-10-26 20:02:30|202209.9|202059.9|202227.5|202077.5|202227.9|202077.9|202209.1|202059.1|31
1635278560000|2021-10-26 20:02:40|202226|202076|202226.6|202076.6|202227.9|202077.9|202216.4|202066.4|28
1635278570000|2021-10-26 20:02:50|202226.7|202076.7|202221.5|202071.5|202226.7|202076.7|202218.5|202068.5|29
1635278580000|2021-10-26 20:03:00|202222.9|202072.9|202220.7|202070.7|202223.5|202073.5|202219.3|202069.3|21
1635278590000|2021-10-26 20:03:10|202222|202072|202212.8|202062.8|202222|202072|202211.6|202061.6|20
1635278600000|2021-10-26 20:03:20|202212.4|202062.4|202211.1|202061.1|202212.4|202062.4|202210.3|202060.3|20
1635278610000|2021-10-26 20:03:30|202210.9|202060.9|202212.5|202062.5|202212.5|202062.5|202210.4|202060.4|16
1635278620000|2021-10-26 20:03:40|202211.9|202061.9|202210.8|202060.8|202212.2|202062.2|202210.6|202060.6|14
1635278630000|2021-10-26 20:03:50|202211.1|202061.1|202211.2|202061.2|202214|202064|202210.6|202060.6|13
1635278640000|2021-10-26 20:04:00|202210|202060|202210.1|202060.1|202212.5|202062.5|202209.1|202059.1|24
1635278650000|2021-10-26 20:04:10|202208.8|202058.8|202222.7|202072.7|202224.4|202074.4|202208.8|202058.8|29
1635278660000|2021-10-26 20:04:20|202222.6|202072.6|202219.5|202069.5|202223.6|202073.6|202219.5|202069.5|22
1635278670000|2021-10-26 20:04:30|202219.2|202069.2|202217.3|202067.3|202223.1|202073.1|202216.4|202066.4|25
1635278680000|2021-10-26 20:04:40|202218.1|202068.1|202216.2|202066.2|202218.1|202068.1|202216.2|202066.2|14
1635278690000|2021-10-26 20:04:50|202216.7|202066.7|202216|202066|202216.9|202066.9|202215.5|202065.5|19
1635278700000|2021-10-26 20:05:00|202216.2|202066.2|202214.8|202064.8|202216.2|202066.2|202214.8|202064.8|7
1635278710000|2021-10-26 20:05:10|202215.2|202065.2|202211|202061|202215.5|202065.5|202209.3|202059.3|9
1635278720000|2021-10-26 20:05:20|202211.5|202061.5|202211.9|202061.9|202211.9|202061.9|202210.9|202060.9|13
1635278730000|2021-10-26 20:05:30|202212|202062|202179|202029|202212|202062|202173.9|202023.9|24
1635278740000|2021-10-26 20:05:40|202179.1|202029.1|202180.9|202030.9|202180.9|202030.9|202175|202025|28
1635278750000|2021-10-26 20:05:50|202180.6|202030.6|202180.6|202030.6|202182|202032|202179.4|202029.4|16
1635278760000|2021-10-26 20:06:00|202180.7|202030.7|202177.1|202027.1|202181.2|202031.2|202177.1|202027.1|22
1635278770000|2021-10-26 20:06:10|202177.6|202027.6|202177.4|202027.4|202177.9|202027.9|202175.5|202025.5|20
1635278780000|2021-10-26 20:06:20|202177.2|202027.2|202176.5|202026.5|202177.5|202027.5|202176.5|202026.5|15
1635278790000|2021-10-26 20:06:30|202177.1|202027.1|202177.7|202027.7|202179.5|202029.5|202176.7|202026.7|17
1635278800000|2021-10-26 20:06:40|202177.6|202027.6|202177.2|202027.2|202178.4|202028.4|202175.9|202025.9|13
1635278810000|2021-10-26 20:06:50|202177.5|202027.5|202176.2|202026.2|202178.6|202028.6|202175.9|202025.9|14
1635278820000|2021-10-26 20:07:00|202176.7|202026.7|202178.5|202028.5|202178.6|202028.6|202175.1|202025.1|24
1635278830000|2021-10-26 20:07:10|202178.7|202028.7|202179.6|202029.6|202179.6|202029.6|202177.7|202027.7|17
1635278840000|2021-10-26 20:07:20|202179.3|202029.3|202178.7|202028.7|202181.3|202031.3|202177.5|202027.5|25
1635278850000|2021-10-26 20:07:30|202178.6|202028.6|202157.7|202007.7|202179.3|202029.3|202148|201998|26
1635278860000|2021-10-26 20:07:40|202158|202008|202157.9|202007.9|202158.2|202008.2|202157.3|202007.3|12
1635278870000|2021-10-26 20:07:50|202158.2|202008.2|202158.8|202008.8|202158.8|202008.8|202157.7|202007.7|9
1635278880000|2021-10-26 20:08:00|202159.6|202009.6|202167.9|202017.9|202170.8|202020.8|202158.7|202008.7|9
1635278890000|2021-10-26 20:08:10|202165.4|202015.4|202165|202015|202167.4|202017.4|202164.7|202014.7|21
1635278900000|2021-10-26 20:08:20|202165.3|202015.3|202164.7|202014.7|202166.6|202016.6|202162|202012|11
1635278910000|2021-10-26 20:08:30|202165|202015|202165.2|202015.2|202166.1|202016.1|202163.3|202013.3|18
1635278920000|2021-10-26 20:08:40|202165.9|202015.9|202166.3|202016.3|202166.3|202016.3|202162|202012|17
1635278930000|2021-10-26 20:08:50|202166.6|202016.6|202165.6|202015.6|202166.6|202016.6|202161.6|202011.6|13
1635278940000|2021-10-26 20:09:00|202166.2|202016.2|202163.9|202013.9|202166.2|202016.2|202161.6|202011.6|20
1635278950000|2021-10-26 20:09:10|202164.3|202014.3|202163.1|202013.1|202164.3|202014.3|202160.5|202010.5|13
1635278960000|2021-10-26 20:09:20|202163|202013|202174.1|202024.1|202178.7|202028.7|202162.3|202012.3|12
1635278970000|2021-10-26 20:09:30|202172.3|202022.3|202172|202022|202178|202028|202170.5|202020.5|32
1635278980000|2021-10-26 20:09:40|202175.4|202025.4|202174|202024|202176.6|202026.6|202171.9|202021.9|30
1635278990000|2021-10-26 20:09:50|202174.6|202024.6|202174.3|202024.3|202176.8|202026.8|202171.7|202021.7|31
1635279000000|2021-10-26 20:10:00|202175.7|202025.7|202177|202027|202178.3|202028.3|202171|202021|26
1635279010000|2021-10-26 20:10:10|202174.5|202024.5|202183.4|202033.4|202183.4|202033.4|202172.9|202022.9|34
1635279020000|2021-10-26 20:10:20|202183.7|202033.7|202178.6|202028.6|202188.2|202038.2|202178.6|202028.6|17
1635279030000|2021-10-26 20:10:30|202178.3|202028.3|202169.4|202019.4|202178.3|202028.3|202167.1|202017.1|30
1635279040000|2021-10-26 20:10:40|202169.5|202019.5|202165.4|202015.4|202169.9|202019.9|202162.3|202012.3|22
1635279050000|2021-10-26 20:10:50|202165.1|202015.1|202162.3|202012.3|202166.6|202016.6|202160.8|202010.8|18
1635279060000|2021-10-26 20:11:00|202160.5|202010.5|202164.5|202014.5|202164.7|202014.7|202160.5|202010.5|13
1635279070000|2021-10-26 20:11:10|202165.4|202015.4|202163|202013|202165.4|202015.4|202162|202012|16
1635279080000|2021-10-26 20:11:20|202162.9|202012.9|202164.3|202014.3|202168.3|202018.3|202162.7|202012.7|18
1635279090000|2021-10-26 20:11:30|202165.4|202015.4|202161.7|202011.7|202166.4|202016.4|202159.6|202009.6|20
1635279100000|2021-10-26 20:11:40|202162.2|202012.2|202162.4|202012.4|202164.4|202014.4|202159.9|202009.9|21
1635279110000|2021-10-26 20:11:50|202163|202013|202161.1|202011.1|202163|202013|202157.5|202007.5|15
1635279120000|2021-10-26 20:12:00|202160.9|202010.9|202162|202012|202164.2|202014.2|202157|202007|17
1635279130000|2021-10-26 20:12:10|202161.5|202011.5|202160.6|202010.6|202161.5|202011.5|202158.8|202008.8|20
1635279140000|2021-10-26 20:12:20|202158.7|202008.7|202157|202007|202159.5|202009.5|202155.3|202005.3|17
1635279150000|2021-10-26 20:12:30|202157.1|202007.1|202158.4|202008.4|202158.4|202008.4|202156.5|202006.5|18
1635279160000|2021-10-26 20:12:40|202158.6|202008.6|202158.3|202008.3|202159.9|202009.9|202155.8|202005.8|21
1635279170000|2021-10-26 20:12:50|202158.8|202008.8|202163.2|202013.2|202163.2|202013.2|202158.3|202008.3|16
1635279180000|2021-10-26 20:13:00|202163.4|202013.4|202158.7|202008.7|202163.9|202013.9|202158.7|202008.7|12
1635279190000|2021-10-26 20:13:10|202160.2|202010.2|202166.8|202016.8|202166.8|202016.8|202160.2|202010.2|15
1635279200000|2021-10-26 20:13:20|202165.9|202015.9|202166.8|202016.8|202166.9|202016.9|202164.5|202014.5|12
1635279210000|2021-10-26 20:13:30|202167.1|202017.1|202165.8|202015.8|202169.1|202019.1|202165.7|202015.7|10
1635279220000|2021-10-26 20:13:40|202166|202016|202171.6|202021.6|202171.6|202021.6|202166|202016|14
1635279230000|2021-10-26 20:13:50|202171.8|202021.8|202172|202022|202172.1|202022.1|202167.1|202017.1|19
1635279240000|2021-10-26 20:14:00|202172.9|202022.9|202190.5|202040.5|202191.5|202041.5|202171.7|202021.7|21
1635279250000|2021-10-26 20:14:10|202190.4|202040.4|202187.8|202037.8|202190.4|202040.4|202185.6|202035.6|15
1635279260000|2021-10-26 20:14:20|202187.9|202037.9|202187.1|202037.1|202191.6|202041.6|202186.4|202036.4|17
1635279270000|2021-10-26 20:14:30|202186.6|202036.6|202185.7|202035.7|202186.6|202036.6|202185.5|202035.5|10
1635279280000|2021-10-26 20:14:40|202185.9|202035.9|202171|202021|202186.4|202036.4|202168.8|202018.8|14
1635279290000|2021-10-26 20:14:50|202169.1|202019.1|202186.2|202036.2|202186.2|202036.2|202167.3|202017.3|21
1635279300000|2021-10-26 20:15:00|202185.9|202035.9|202180.2|202030.2|202185.9|202035.9|202180.2|202030.2|21
1635279310000|2021-10-26 20:15:10|202180.4|202030.4|202181.4|202031.4|202182.1|202032.1|202180.4|202030.4|13
1635279320000|2021-10-26 20:15:20|202183.6|202033.6|202180.7|202030.7|202183.6|202033.6|202178.9|202028.9|12
1635279330000|2021-10-26 20:15:30|202179.7|202029.7|202175.3|202025.3|202180.2|202030.2|202175.3|202025.3|23
1635279340000|2021-10-26 20:15:40|202176.9|202026.9|202179|202029|202180.4|202030.4|202176.9|202026.9|14
1635279350000|2021-10-26 20:15:50|202180.2|202030.2|202180.6|202030.6|202182|202032|202178.9|202028.9|17
1635279360000|2021-10-26 20:16:00|202180.3|202030.3|202171.9|202021.9|202180.9|202030.9|202170.7|202020.7|20
1635279370000|2021-10-26 20:16:10|202172.3|202022.3|202164.4|202014.4|202172.3|202022.3|202162.2|202012.2|18
1635279380000|2021-10-26 20:16:20|202165|202015|202165.1|202015.1|202165.7|202015.7|202163.8|202013.8|15
1635279390000|2021-10-26 20:16:30|202165.2|202015.2|202160.8|202010.8|202165.2|202015.2|202156.5|202006.5|15
1635279400000|2021-10-26 20:16:40|202161.1|202011.1|202161.9|202011.9|202162.1|202012.1|202160.9|202010.9|10
1635279410000|2021-10-26 20:16:50|202161.7|202011.7|202163.2|202013.2|202164.1|202014.1|202160.8|202010.8|12
1635279420000|2021-10-26 20:17:00|202163.1|202013.1|202158.7|202008.7|202163.1|202013.1|202156|202006|18
1635279430000|2021-10-26 20:17:10|202158.6|202008.6|202159.4|202009.4|202160.6|202010.6|202150.2|202000.2|23
1635279440000|2021-10-26 20:17:20|202158.5|202008.5|202160.2|202010.2|202160.9|202010.9|202158.5|202008.5|9
1635279450000|2021-10-26 20:17:30|202159.9|202009.9|202158.8|202008.8|202159.9|202009.9|202158|202008|5
1635279460000|2021-10-26 20:17:40|202160.4|202010.4|202158.8|202008.8|202161.2|202011.2|202157.9|202007.9|10
1635279470000|2021-10-26 20:17:50|202159|202009|202162.7|202012.7|202162.7|202012.7|202156.3|202006.3|8
1635279480000|2021-10-26 20:18:00|202161|202011|202159.9|202009.9|202162.8|202012.8|202158.3|202008.3|7
1635279490000|2021-10-26 20:18:10|202160.1|202010.1|202163.1|202013.1|202163.2|202013.2|202159.9|202009.9|10
1635279500000|2021-10-26 20:18:20|202163|202013|202162.8|202012.8|202163|202013|202162|202012|6
1635279510000|2021-10-26 20:18:30|202162.6|202012.6|202164.8|202014.8|202164.8|202014.8|202162.4|202012.4|3
1635279520000|2021-10-26 20:18:40|202163.9|202013.9|202162.8|202012.8|202164.4|202014.4|202162.8|202012.8|8
1635279530000|2021-10-26 20:18:50|202164|202014|202162.3|202012.3|202164|202014|202162.3|202012.3|7
1635279540000|2021-10-26 20:19:00|202162.5|202012.5|202161.2|202011.2|202162.5|202012.5|202160.1|202010.1|5
1635279550000|2021-10-26 20:19:10|202163|202013|202164.9|202014.9|202165.9|202015.9|202162.8|202012.8|15
1635279560000|2021-10-26 20:19:20|202166.5|202016.5|202166.2|202016.2|202166.5|202016.5|202165|202015|12
1635279570000|2021-10-26 20:19:30|202167.9|202017.9|202167.5|202017.5|202167.9|202017.9|202165.5|202015.5|8
1635279580000|2021-10-26 20:19:40|202166|202016|202142.9|201992.9|202166|202016|202140.9|201990.9|25
1635279590000|2021-10-26 20:19:50|202142.3|201992.3|202144|201994|202147.1|201997.1|202142.3|201992.3|27
1635279600000|2021-10-26 20:20:00|202144.2|201994.2|202148.9|201998.9|202151|202001|202144.2|201994.2|21
1635279610000|2021-10-26 20:20:10|202148.7|201998.7|202157.9|202007.9|202157.9|202007.9|202147.7|201997.7|22
1635279620000|2021-10-26 20:20:20|202158.4|202008.4|202159.2|202009.2|202159.2|202009.2|202156.6|202006.6|14
1635279630000|2021-10-26 20:20:30|202158.9|202008.9|202158|202008|202159|202009|202157.8|202007.8|12
1635279640000|2021-10-26 20:20:40|202158.3|202008.3|202158.5|202008.5|202158.5|202008.5|202158.1|202008.1|9
1635279650000|2021-10-26 20:20:50|202158.6|202008.6|202163.1|202013.1|202164.7|202014.7|202157.8|202007.8|13
1635279660000|2021-10-26 20:21:00|202162.3|202012.3|202164.5|202014.5|202164.5|202014.5|202162.3|202012.3|11
1635279670000|2021-10-26 20:21:10|202163.8|202013.8|202152.7|202002.7|202167.6|202017.6|202146.1|201996.1|15
1635279680000|2021-10-26 20:21:20|202152|202002|202150.3|202000.3|202152|202002|202143.8|201993.8|13
1635279690000|2021-10-26 20:21:30|202146.2|201996.2|202149.8|201999.8|202151.3|202001.3|202144.4|201994.4|21
1635279700000|2021-10-26 20:21:40|202149.3|201999.3|202146.9|201996.9|202149.3|201999.3|202144.6|201994.6|15
1635279710000|2021-10-26 20:21:50|202146.8|201996.8|202145.1|201995.1|202146.8|201996.8|202143.9|201993.9|12
1635279720000|2021-10-26 20:22:00|202145.5|201995.5|202142|201992|202145.6|201995.6|202142|201992|14
1635279730000|2021-10-26 20:22:10|202142.1|201992.1|202142.5|201992.5|202142.7|201992.7|202142.1|201992.1|5
1635279740000|2021-10-26 20:22:20|202143.1|201993.1|202142.8|201992.8|202143.4|201993.4|202142.8|201992.8|9
1635279750000|2021-10-26 20:22:30|202142.9|201992.9|202143.5|201993.5|202144.8|201994.8|202142.7|201992.7|8
1635279760000|2021-10-26 20:22:40|202143.6|201993.6|202141.5|201991.5|202144.5|201994.5|202140.3|201990.3|9
1635279770000|2021-10-26 20:22:50|202140.5|201990.5|202140.9|201990.9|202140.9|201990.9|202140.5|201990.5|3
1635279780000|2021-10-26 20:23:00|202141.1|201991.1|202144|201994|202144|201994|202141.1|201991.1|7
1635279790000|2021-10-26 20:23:10|202145|201995|202144|201994|202145|201995|202142.7|201992.7|6
1635279800000|2021-10-26 20:23:20|202143.4|201993.4|202144.7|201994.7|202144.8|201994.8|202143|201993|11
1635279810000|2021-10-26 20:23:30|202145.3|201995.3|202143.7|201993.7|202145.3|201995.3|202142.5|201992.5|13
1635279820000|2021-10-26 20:23:40|202143.9|201993.9|202147.2|201997.2|202147.5|201997.5|202142.6|201992.6|10
1635279830000|2021-10-26 20:23:50|202144.9|201994.9|202145.9|201995.9|202146.7|201996.7|202144.9|201994.9|10
1635279840000|2021-10-26 20:24:00|202146.3|201996.3|202144.2|201994.2|202146.3|201996.3|202142.5|201992.5|15
1635279850000|2021-10-26 20:24:10|202144.6|201994.6|202141.8|201991.8|202145.4|201995.4|202141.8|201991.8|13
1635279860000|2021-10-26 20:24:20|202144.4|201994.4|202144|201994|202145.8|201995.8|202143.4|201993.4|11
1635279870000|2021-10-26 20:24:30|202144.1|201994.1|202143.4|201993.4|202144.1|201994.1|202142.3|201992.3|8
1635279880000|2021-10-26 20:24:40|202143.7|201993.7|202143|201993|202143.7|201993.7|202142|201992|8
1635279890000|2021-10-26 20:24:50|202144.3|201994.3|202141.9|201991.9|202144.3|201994.3|202139|201989|8
1635279900000|2021-10-26 20:25:00|202143|201993|202141.1|201991.1|202143|201993|202140.4|201990.4|6
1635279910000|2021-10-26 20:25:10|202141.9|201991.9|202141|201991|202142.5|201992.5|202141|201991|5
1635279920000|2021-10-26 20:25:20|202142.1|201992.1|202142|201992|202142.1|201992.1|202140.3|201990.3|7
1635279930000|2021-10-26 20:25:30|202142.2|201992.2|202140.9|201990.9|202143.2|201993.2|202138.4|201988.4|9
1635279940000|2021-10-26 20:25:40|202144.5|201994.5|202143.3|201993.3|202146.9|201996.9|202142.5|201992.5|9
1635279950000|2021-10-26 20:25:50|202143.6|201993.6|202140.3|201990.3|202145.9|201995.9|202140.3|201990.3|10
1635279960000|2021-10-26 20:26:00|202140.2|201990.2|202143.1|201993.1|202143.1|201993.1|202140.2|201990.2|4
1635279970000|2021-10-26 20:26:10|202142.8|201992.8|202140.5|201990.5|202142.8|201992.8|202140.3|201990.3|5
1635279980000|2021-10-26 20:26:20|202142.5|201992.5|202143.6|201993.6|202143.9|201993.9|202142.5|201992.5|7
1635279990000|2021-10-26 20:26:30|202143.3|201993.3|202141.6|201991.6|202145.6|201995.6|202141.2|201991.2|9
1635280000000|2021-10-26 20:26:40|202141.4|201991.4|202146.9|201996.9|202147|201997|202141.4|201991.4|13
1635280010000|2021-10-26 20:26:50|202147.9|201997.9|202140.3|201990.3|202148.5|201998.5|202139.8|201989.8|7
1635280020000|2021-10-26 20:27:00|202140.9|201990.9|202141.4|201991.4|202143|201993|202140.6|201990.6|11
1635280030000|2021-10-26 20:27:10|202141.7|201991.7|202140.5|201990.5|202143.8|201993.8|202139.7|201989.7|9
1635280040000|2021-10-26 20:27:20|202140.2|201990.2|202142.8|201992.8|202144.9|201994.9|202140.2|201990.2|11
1635280050000|2021-10-26 20:27:30|202142.6|201992.6|202142.6|201992.6|202142.6|201992.6|202142.6|201992.6|1
1635280060000|2021-10-26 20:27:40|202143.5|201993.5|202142|201992|202148.3|201998.3|202141.3|201991.3|19
1635280070000|2021-10-26 20:27:50|202141.5|201991.5|202139.3|201989.3|202143.9|201993.9|202139.3|201989.3|9
1635280080000|2021-10-26 20:28:00|202141.3|201991.3|202142.5|201992.5|202142.5|201992.5|202139.8|201989.8|7
1635280090000|2021-10-26 20:28:10|202141.7|201991.7|202141.6|201991.6|202142|201992|202140|201990|11
1635280100000|2021-10-26 20:28:20|202143.1|201993.1|202138.1|201988.1|202143.1|201993.1|202138|201988|5
1635280110000|2021-10-26 20:28:30|202140|201990|202144.5|201994.5|202144.5|201994.5|202138.7|201988.7|9
1635280120000|2021-10-26 20:28:40|202142.8|201992.8|202142.8|201992.8|202142.8|201992.8|202142.8|201992.8|1
1635280130000|2021-10-26 20:28:50|202138.9|201988.9|202142.1|201992.1|202146.3|201996.3|202138.9|201988.9|17
1635280140000|2021-10-26 20:29:00|202142.8|201992.8|202139.1|201989.1|202145.4|201995.4|202136.3|201986.3|23
1635280150000|2021-10-26 20:29:10|202137.6|201987.6|202126.2|201976.2|202148.5|201998.5|202123.9|201973.9|27
1635280160000|2021-10-26 20:29:20|202130.4|201980.4|202120|201970|202130.4|201980.4|202113.6|201963.6|26
1635280170000|2021-10-26 20:29:30|202122.9|201972.9|202104.6|201954.6|202133.9|201983.9|202101.3|201951.3|23
1635280180000|2021-10-26 20:29:40|202106.9|201956.9|202108.5|201958.5|202130.3|201980.3|202095.7|201945.7|24
1635280190000|2021-10-26 20:29:50|202108.9|201958.9|202125.1|201975.1|202125.1|201975.1|202106.1|201956.1|22
1635280200000|2021-10-26 20:30:00|202126.7|201976.7|202123.7|201973.7|202126.8|201976.8|202122.4|201972.4|17
1635280210000|2021-10-26 20:30:10|202124.7|201974.7|202119.3|201969.3|202125.8|201975.8|202118.5|201968.5|11
1635280220000|2021-10-26 20:30:20|202119.6|201969.6|202123|201973|202123.4|201973.4|202119.6|201969.6|18
1635280230000|2021-10-26 20:30:30|202124.4|201974.4|202132.9|201982.9|202132.9|201982.9|202118.2|201968.2|26
1635280240000|2021-10-26 20:30:40|202133.1|201983.1|202129.8|201979.8|202135.7|201985.7|202127.9|201977.9|14
1635280250000|2021-10-26 20:30:50|202130|201980|202127|201977|202130|201980|202124.4|201974.4|13
1635280260000|2021-10-26 20:31:00|202127.2|201977.2|202133.8|201983.8|202136.2|201986.2|202124.2|201974.2|23
1635280270000|2021-10-26 20:31:10|202130.4|201980.4|202132.8|201982.8|202136.4|201986.4|202130.3|201980.3|19
1635280280000|2021-10-26 20:31:20|202132.5|201982.5|202130.3|201980.3|202137.1|201987.1|202128.9|201978.9|15
1635280290000|2021-10-26 20:31:30|202130.5|201980.5|202133.9|201983.9|202140|201990|202129|201979|17
1635280300000|2021-10-26 20:31:40|202131.3|201981.3|202126.5|201976.5|202135.4|201985.4|202119.8|201969.8|24
1635280310000|2021-10-26 20:31:50|202123.9|201973.9|202122.1|201972.1|202133.2|201983.2|202118.1|201968.1|25
1635280320000|2021-10-26 20:32:00|202120.7|201970.7|202120.2|201970.2|202122.9|201972.9|202118.7|201968.7|15
1635280330000|2021-10-26 20:32:10|202122.5|201972.5|202121|201971|202122.5|201972.5|202118.3|201968.3|12
1635280340000|2021-10-26 20:32:20|202120.9|201970.9|202119.4|201969.4|202121.8|201971.8|202117.8|201967.8|16
1635280350000|2021-10-26 20:32:30|202119.8|201969.8|202118.3|201968.3|202121.8|201971.8|202117|201967|19
1635280360000|2021-10-26 20:32:40|202117.2|201967.2|202119.6|201969.6|202119.6|201969.6|202117.2|201967.2|11
1635280370000|2021-10-26 20:32:50|202119.3|201969.3|202120.3|201970.3|202122.6|201972.6|202117.2|201967.2|13
1635280380000|2021-10-26 20:33:00|202125.1|201975.1|202123.2|201973.2|202125.1|201975.1|202123.2|201973.2|5
1635280390000|2021-10-26 20:33:10|202122.1|201972.1|202121.1|201971.1|202124.6|201974.6|202120.1|201970.1|12
1635280400000|2021-10-26 20:33:20|202121.2|201971.2|202128.8|201978.8|202128.8|201978.8|202121.2|201971.2|8
1635280410000|2021-10-26 20:33:30|202126.3|201976.3|202120.6|201970.6|202127.1|201977.1|202119|201969|13
1635280420000|2021-10-26 20:33:40|202121.2|201971.2|202121|201971|202123.9|201973.9|202118.9|201968.9|11
1635280430000|2021-10-26 20:33:50|202115.6|201965.6|202119.7|201969.7|202120.4|201970.4|202115.6|201965.6|7
1635280440000|2021-10-26 20:34:00|202119.6|201969.6|202124.5|201974.5|202125.6|201975.6|202119.6|201969.6|17
1635280450000|2021-10-26 20:34:10|202124.7|201974.7|202120.2|201970.2|202124.7|201974.7|202119.5|201969.5|8
1635280460000|2021-10-26 20:34:20|202119.6|201969.6|202122.2|201972.2|202123.9|201973.9|202119.6|201969.6|8
1635280470000|2021-10-26 20:34:30|202122.7|201972.7|202122.1|201972.1|202124.9|201974.9|202120.2|201970.2|11
1635280480000|2021-10-26 20:34:40|202119|201969|202125.4|201975.4|202125.4|201975.4|202119|201969|14
1635280490000|2021-10-26 20:34:50|202127.8|201977.8|202125|201975|202130|201980|202121.3|201971.3|26
1635280500000|2021-10-26 20:35:00|202124|201974|202128.5|201978.5|202129|201979|202112.3|201962.3|33
1635280510000|2021-10-26 20:35:10|202129.2|201979.2|202122.1|201972.1|202129.2|201979.2|202120.5|201970.5|16
1635280520000|2021-10-26 20:35:20|202123.6|201973.6|202126.9|201976.9|202128.4|201978.4|202123|201973|25
1635280530000|2021-10-26 20:35:30|202127.4|201977.4|202125.1|201975.1|202128.2|201978.2|202122.6|201972.6|18
1635280540000|2021-10-26 20:35:40|202125.2|201975.2|202119.1|201969.1|202126.6|201976.6|202115.2|201965.2|12
1635280550000|2021-10-26 20:35:50|202114|201964|202118.8|201968.8|202121.6|201971.6|202113.1|201963.1|12
1635280560000|2021-10-26 20:36:00|202120.8|201970.8|202120.4|201970.4|202121.3|201971.3|202115.4|201965.4|15
1635280570000|2021-10-26 20:36:10|202120.5|201970.5|202127.4|201977.4|202127.4|201977.4|202120.5|201970.5|17
1635280580000|2021-10-26 20:36:20|202127.5|201977.5|202123.6|201973.6|202127.5|201977.5|202120.1|201970.1|14
1635280590000|2021-10-26 20:36:30|202122|201972|202120.9|201970.9|202123.5|201973.5|202119.8|201969.8|16
1635280600000|2021-10-26 20:36:40|202120.7|201970.7|202126.8|201976.8|202128.2|201978.2|202120|201970|9
1635280610000|2021-10-26 20:36:50|202127|201977|202119.2|201969.2|202127|201977|202117.6|201967.6|10
1635280620000|2021-10-26 20:37:00|202119.5|201969.5|202124.7|201974.7|202125.1|201975.1|202119.5|201969.5|12
1635280630000|2021-10-26 20:37:10|202123.4|201973.4|202118.2|201968.2|202124.5|201974.5|202117.3|201967.3|14
1635280640000|2021-10-26 20:37:20|202120.7|201970.7|202123.9|201973.9|202125.2|201975.2|202119.9|201969.9|12
1635280650000|2021-10-26 20:37:30|202123.8|201973.8|202127.3|201977.3|202130.2|201980.2|202123.8|201973.8|18
1635280660000|2021-10-26 20:37:40|202127.6|201977.6|202129.3|201979.3|202130.3|201980.3|202126.1|201976.1|14
1635280670000|2021-10-26 20:37:50|202128.2|201978.2|202126.3|201976.3|202130.2|201980.2|202126|201976|18
1635280680000|2021-10-26 20:38:00|202126.8|201976.8|202126.9|201976.9|202128.8|201978.8|202126.8|201976.8|10
1635280690000|2021-10-26 20:38:10|202124.8|201974.8|202127.9|201977.9|202130.5|201980.5|202124.8|201974.8|10
1635280700000|2021-10-26 20:38:20|202126.4|201976.4|202128|201978|202131.1|201981.1|202124.9|201974.9|26
1635280710000|2021-10-26 20:38:30|202127.8|201977.8|202131.3|201981.3|202136.9|201986.9|202127|201977|26
1635280720000|2021-10-26 20:38:40|202131.2|201981.2|202130.2|201980.2|202131.6|201981.6|202128.1|201978.1|20
1635280730000|2021-10-26 20:38:50|202129.5|201979.5|202133.4|201983.4|202137.7|201987.7|202129|201979|25
1635280740000|2021-10-26 20:39:00|202133|201983|202130.2|201980.2|202135.2|201985.2|202124.6|201974.6|22
1635280750000|2021-10-26 20:39:10|202129.6|201979.6|202131.6|201981.6|202133.3|201983.3|202129.4|201979.4|12
1635280760000|2021-10-26 20:39:20|202130.4|201980.4|202127.4|201977.4|202131.3|201981.3|202127.4|201977.4|13
1635280770000|2021-10-26 20:39:30|202127.2|201977.2|202122.8|201972.8|202129.2|201979.2|202122.8|201972.8|9
1635280780000|2021-10-26 20:39:40|202122.3|201972.3|202127.2|201977.2|202127.2|201977.2|202122.1|201972.1|7
1635280790000|2021-10-26 20:39:50|202127.4|201977.4|202125.9|201975.9|202127.4|201977.4|202125.9|201975.9|5
1635280800000|2021-10-26 20:40:00|202127|201977|202126.8|201976.8|202127.3|201977.3|202125.4|201975.4|13
1635280810000|2021-10-26 20:40:10|202129.6|201979.6|202122.6|201972.6|202129.6|201979.6|202118.7|201968.7|18
1635280820000|2021-10-26 20:40:20|202123.3|201973.3|202123|201973|202124.5|201974.5|202122.6|201972.6|11
1635280830000|2021-10-26 20:40:30|202127.4|201977.4|202125|201975|202127.4|201977.4|202124.1|201974.1|8
1635280840000|2021-10-26 20:40:40|202125.7|201975.7|202125.3|201975.3|202127.2|201977.2|202122.8|201972.8|12
1635280850000|2021-10-26 20:40:50|202124.5|201974.5|202127.2|201977.2|202127.2|201977.2|202122.3|201972.3|12
1635280860000|2021-10-26 20:41:00|202126.9|201976.9|202124.3|201974.3|202126.9|201976.9|202123.9|201973.9|11
1635280870000|2021-10-26 20:41:10|202123.4|201973.4|202126.3|201976.3|202127.4|201977.4|202122.9|201972.9|9
1635280880000|2021-10-26 20:41:20|202127.2|201977.2|202123.9|201973.9|202127.4|201977.4|202122.1|201972.1|12
1635280890000|2021-10-26 20:41:30|202123.1|201973.1|202123.1|201973.1|202123.1|201973.1|202121.1|201971.1|4
1635280900000|2021-10-26 20:41:40|202115.6|201965.6|202120.5|201970.5|202120.5|201970.5|202114.8|201964.8|5
1635280910000|2021-10-26 20:41:50|202126.1|201976.1|202131.2|201981.2|202131.2|201981.2|202126.1|201976.1|3
1635280920000|2021-10-26 20:42:00|202132.3|201982.3|202125.6|201975.6|202132.3|201982.3|202122.4|201972.4|14
1635280930000|2021-10-26 20:42:10|202125.7|201975.7|202128.6|201978.6|202128.6|201978.6|202125.7|201975.7|5
1635280940000|2021-10-26 20:42:20|202128.3|201978.3|202131.9|201981.9|202131.9|201981.9|202127.7|201977.7|14
1635280950000|2021-10-26 20:42:30|202130.9|201980.9|202131.3|201981.3|202132.4|201982.4|202130.9|201980.9|6
1635280960000|2021-10-26 20:42:40|202130.9|201980.9|202130.9|201980.9|202130.9|201980.9|202130.6|201980.6|3
1635280970000|2021-10-26 20:42:50|202127.7|201977.7|202125.6|201975.6|202127.7|201977.7|202125.6|201975.6|2
1635280980000|2021-10-26 20:43:00|202125.5|201975.5|202128.8|201978.8|202132.7|201982.7|202120.1|201970.1|19
1635280990000|2021-10-26 20:43:10|202125.6|201975.6|202124.7|201974.7|202128.5|201978.5|202124.6|201974.6|7
1635281000000|2021-10-26 20:43:20|202123.9|201973.9|202119.2|201969.2|202123.9|201973.9|202119.1|201969.1|4
1635281010000|2021-10-26 20:43:30|202122.4|201972.4|202128.7|201978.7|202130.7|201980.7|202122.4|201972.4|9
1635281020000|2021-10-26 20:43:40|202129.3|201979.3|202120.7|201970.7|202129.3|201979.3|202120.7|201970.7|4
1635281030000|2021-10-26 20:43:50|202127.6|201977.6|202124.6|201974.6|202131.3|201981.3|202124.4|201974.4|10
1635281040000|2021-10-26 20:44:00|202123.8|201973.8|202126|201976|202126|201976|202121.9|201971.9|14
1635281050000|2021-10-26 20:44:10|202129.3|201979.3|202133.5|201983.5|202134.6|201984.6|202129.3|201979.3|25
1635281060000|2021-10-26 20:44:20|202131.6|201981.6|202129.7|201979.7|202135.3|201985.3|202129.6|201979.6|21
1635281070000|2021-10-26 20:44:30|202129.3|201979.3|202130.1|201980.1|202131.6|201981.6|202127.5|201977.5|12
1635281080000|2021-10-26 20:44:40|202128.8|201978.8|202126.2|201976.2|202129.9|201979.9|202126.2|201976.2|9
1635281090000|2021-10-26 20:44:50|202126.8|201976.8|202133|201983|202135.5|201985.5|202126.5|201976.5|9
1635281100000|2021-10-26 20:45:00|202133.1|201983.1|202127.7|201977.7|202133.1|201983.1|202125.5|201975.5|21
1635281110000|2021-10-26 20:45:10|202128.9|201978.9|202129.3|201979.3|202130.1|201980.1|202127.5|201977.5|15
1635281120000|2021-10-26 20:45:20|202130.7|201980.7|202132.5|201982.5|202132.5|201982.5|202127.8|201977.8|11
1635281130000|2021-10-26 20:45:30|202132.7|201982.7|202129.3|201979.3|202132.7|201982.7|202129.3|201979.3|9
1635281140000|2021-10-26 20:45:40|202131.1|201981.1|202133.4|201983.4|202133.4|201983.4|202131.1|201981.1|10
1635281150000|2021-10-26 20:45:50|202131.8|201981.8|202127.3|201977.3|202131.8|201981.8|202126.5|201976.5|11
1635281160000|2021-10-26 20:46:00|202128.5|201978.5|202125.3|201975.3|202130.3|201980.3|202125.1|201975.1|12
1635281170000|2021-10-26 20:46:10|202125.1|201975.1|202124.7|201974.7|202126.1|201976.1|202124|201974|13
1635281180000|2021-10-26 20:46:20|202125.1|201975.1|202125.6|201975.6|202126|201976|202125.1|201975.1|6
1635281190000|2021-10-26 20:46:30|202122.6|201972.6|202125.3|201975.3|202125.5|201975.5|202119.7|201969.7|5
1635281200000|2021-10-26 20:46:40|202124.6|201974.6|202126.7|201976.7|202126.9|201976.9|202118.6|201968.6|12
1635281210000|2021-10-26 20:46:50|202127.6|201977.6|202122|201972|202130.4|201980.4|202122|201972|17
1635281220000|2021-10-26 20:47:00|202122.4|201972.4|202121.5|201971.5|202125.8|201975.8|202119|201969|17
1635281230000|2021-10-26 20:47:10|202120|201970|202122.5|201972.5|202123.1|201973.1|202119.7|201969.7|18
1635281240000|2021-10-26 20:47:20|202124.5|201974.5|202122.5|201972.5|202124.7|201974.7|202118.7|201968.7|11
1635281250000|2021-10-26 20:47:30|202123.4|201973.4|202124|201974|202124.9|201974.9|202122|201972|10
1635281260000|2021-10-26 20:47:40|202124.4|201974.4|202122.9|201972.9|202127.7|201977.7|202122.9|201972.9|5
1635281270000|2021-10-26 20:47:50|202124.4|201974.4|202126.9|201976.9|202129.4|201979.4|202113.5|201963.5|7
1635281280000|2021-10-26 20:48:00|202126.7|201976.7|202120.4|201970.4|202129.4|201979.4|202117.4|201967.4|20
1635281290000|2021-10-26 20:48:10|202119.5|201969.5|202119.1|201969.1|202121.1|201971.1|202118|201968|13
1635281300000|2021-10-26 20:48:20|202119.4|201969.4|202125.6|201975.6|202132.2|201982.2|202119.4|201969.4|26
1635281310000|2021-10-26 20:48:30|202125.3|201975.3|202127|201977|202131.2|201981.2|202124.9|201974.9|21
1635281320000|2021-10-26 20:48:40|202126.8|201976.8|202127.7|201977.7|202129|201979|202125|201975|21
1635281330000|2021-10-26 20:48:50|202128.4|201978.4|202117.5|201967.5|202128.4|201978.4|202117|201967|19
1635281340000|2021-10-26 20:49:00|202117.9|201967.9|202115.1|201965.1|202120.5|201970.5|202112|201962|17
1635281350000|2021-10-26 20:49:10|202122|201972|202128.6|201978.6|202134|201984|202121.1|201971.1|33
1635281360000|2021-10-26 20:49:20|202124|201974|202126.9|201976.9|202129.3|201979.3|202122.3|201972.3|20
1635281370000|2021-10-26 20:49:30|202127.7|201977.7|202130|201980|202130.3|201980.3|202123.8|201973.8|28
1635281380000|2021-10-26 20:49:40|202130.4|201980.4|202132.7|201982.7|202137.1|201987.1|202127.2|201977.2|20
1635281390000|2021-10-26 20:49:50|202132|201982|202128.6|201978.6|202134.5|201984.5|202124.4|201974.4|18
1635281400000|2021-10-26 20:50:00|202125.5|201975.5|202135.8|201985.8|202135.8|201985.8|202121.4|201971.4|29
1635281410000|2021-10-26 20:50:10|202134.5|201984.5|202133.9|201983.9|202134.5|201984.5|202128|201978|16
1635281420000|2021-10-26 20:50:20|202137.5|201987.5|202131.8|201981.8|202137.6|201987.6|202131.8|201981.8|10
1635281430000|2021-10-26 20:50:30|202134.9|201984.9|202131.1|201981.1|202137.1|201987.1|202131.1|201981.1|23
1635281440000|2021-10-26 20:50:40|202132.4|201982.4|202132.8|201982.8|202135.7|201985.7|202129.2|201979.2|19
1635281450000|2021-10-26 20:50:50|202128.6|201978.6|202131.8|201981.8|202140.5|201990.5|202127.1|201977.1|31
1635281460000|2021-10-26 20:51:00|202133.6|201983.6|202132.8|201982.8|202135.4|201985.4|202124.9|201974.9|29
1635281470000|2021-10-26 20:51:10|202134.7|201984.7|202135.1|201985.1|202137.5|201987.5|202132.3|201982.3|24
1635281480000|2021-10-26 20:51:20|202137.2|201987.2|202135.3|201985.3|202137.2|201987.2|202126.4|201976.4|21
1635281490000|2021-10-26 20:51:30|202135.9|201985.9|202122.7|201972.7|202141|201991|202120|201970|21
1635281500000|2021-10-26 20:51:40|202123.8|201973.8|202126.2|201976.2|202129.1|201979.1|202123.8|201973.8|23
1635281510000|2021-10-26 20:51:50|202125.2|201975.2|202126.4|201976.4|202127.6|201977.6|202125.2|201975.2|11
1635281520000|2021-10-26 20:52:00|202125.7|201975.7|202127.1|201977.1|202127.6|201977.6|202125.7|201975.7|8
1635281530000|2021-10-26 20:52:10|202127.2|201977.2|202127.4|201977.4|202127.8|201977.8|202125.3|201975.3|12
1635281540000|2021-10-26 20:52:20|202127|201977|202128.6|201978.6|202128.6|201978.6|202121.8|201971.8|5
1635281550000|2021-10-26 20:52:30|202127.9|201977.9|202129.4|201979.4|202129.9|201979.9|202127.9|201977.9|6
1635281560000|2021-10-26 20:52:40|202128.9|201978.9|202129.9|201979.9|202130.1|201980.1|202125.4|201975.4|14
1635281570000|2021-10-26 20:52:50|202129.3|201979.3|202129.7|201979.7|202132|201982|202127.1|201977.1|15
1635281580000|2021-10-26 20:53:00|202129.4|201979.4|202139.7|201989.7|202139.7|201989.7|202125.5|201975.5|17
1635281590000|2021-10-26 20:53:10|202135.9|201985.9|202130.1|201980.1|202142.6|201992.6|202130.1|201980.1|26
1635281600000|2021-10-26 20:53:20|202130.7|201980.7|202135.8|201985.8|202138.2|201988.2|202129.6|201979.6|27
1635281610000|2021-10-26 20:53:30|202136.2|201986.2|202132.1|201982.1|202136.8|201986.8|202127.5|201977.5|26
1635281620000|2021-10-26 20:53:40|202134.5|201984.5|202127.6|201977.6|202134.9|201984.9|202127.6|201977.6|13
1635281630000|2021-10-26 20:53:50|202130.5|201980.5|202131|201981|202133.7|201983.7|202125.3|201975.3|19
1635281640000|2021-10-26 20:54:00|202129.7|201979.7|202135.4|201985.4|202139.6|201989.6|202127|201977|22
1635281650000|2021-10-26 20:54:10|202135.2|201985.2|202134.6|201984.6|202139|201989|202134|201984|22
1635281660000|2021-10-26 20:54:20|202134.4|201984.4|202137.4|201987.4|202139|201989|202134.3|201984.3|21
1635281670000|2021-10-26 20:54:30|202137.6|201987.6|202136.1|201986.1|202137.8|201987.8|202129.2|201979.2|22
1635281680000|2021-10-26 20:54:40|202136.2|201986.2|202134.6|201984.6|202136.2|201986.2|202131.2|201981.2|17
1635281690000|2021-10-26 20:54:50|202131|201981|202122|201972|202133|201983|202122|201972|18
1635281700000|2021-10-26 20:55:00|202123.5|201973.5|202122|201972|202126.2|201976.2|202121.8|201971.8|16
1635281710000|2021-10-26 20:55:10|202123.3|201973.3|202121.3|201971.3|202124.3|201974.3|202120.7|201970.7|16
1635281720000|2021-10-26 20:55:20|202125.8|201975.8|202123|201973|202125.8|201975.8|202123|201973|10
1635281730000|2021-10-26 20:55:30|202122.7|201972.7|202119.9|201969.9|202124.6|201974.6|202118.9|201968.9|13
1635281740000|2021-10-26 20:55:40|202121.9|201971.9|202122.8|201972.8|202123|201973|202120.5|201970.5|11
1635281750000|2021-10-26 20:55:50|202129.1|201979.1|202120.5|201970.5|202129.1|201979.1|202120.5|201970.5|17
1635281760000|2021-10-26 20:56:00|202121.8|201971.8|202101.3|201951.3|202121.8|201971.8|202099|201949|20
1635281770000|2021-10-26 20:56:10|202102.9|201952.9|202107.7|201957.7|202107.7|201957.7|202100.9|201950.9|14
1635281780000|2021-10-26 20:56:20|202107.5|201957.5|202105.5|201955.5|202112.2|201962.2|202104.5|201954.5|14
1635281790000|2021-10-26 20:56:30|202105.6|201955.6|202105.2|201955.2|202106.5|201956.5|202104.1|201954.1|12
1635281800000|2021-10-26 20:56:40|202105.5|201955.5|202103|201953|202105.5|201955.5|202102.4|201952.4|14
1635281810000|2021-10-26 20:56:50|202103.2|201953.2|202102.7|201952.7|202108.7|201958.7|202101.8|201951.8|14
1635281820000|2021-10-26 20:57:00|202101.4|201951.4|202102.9|201952.9|202105.6|201955.6|202095|201945|24
1635281830000|2021-10-26 20:57:10|202099.7|201949.7|202097.7|201947.7|202102.3|201952.3|202095.7|201945.7|21
1635281840000|2021-10-26 20:57:20|202098.7|201948.7|202098.1|201948.1|202103.3|201953.3|202096.9|201946.9|17
1635281850000|2021-10-26 20:57:30|202097.5|201947.5|202106.5|201956.5|202125|201975|202097.3|201947.3|12
1635281860000|2021-10-26 20:57:40|202105.5|201955.5|202094.4|201944.4|202109|201959|202093.8|201943.8|17
1635281870000|2021-10-26 20:57:50|202096.5|201946.5|202097.7|201947.7|202105.3|201955.3|202095.7|201945.7|13
1635281880000|2021-10-26 20:58:00|202097.9|201947.9|202115.5|201965.5|202119.1|201969.1|202095.3|201945.3|27
1635281890000|2021-10-26 20:58:10|202114.7|201964.7|202114.5|201964.5|202114.7|201964.7|202109.2|201959.2|14
1635281900000|2021-10-26 20:58:20|202113|201963|202118.3|201968.3|202123.8|201973.8|202112.6|201962.6|16
1635281910000|2021-10-26 20:58:30|202117.7|201967.7|202096.3|201946.3|202120.7|201970.7|202096.1|201946.1|12
1635281920000|2021-10-26 20:58:40|202092.4|201942.4|202102|201952|202106.4|201956.4|202092.4|201942.4|12
1635281930000|2021-10-26 20:58:50|202111.2|201961.2|202111.7|201961.7|202113.4|201963.4|202108.6|201958.6|15
1635281940000|2021-10-26 20:59:00|202105.5|201955.5|202107.3|201957.3|202107.3|201957.3|202101.3|201951.3|13
1635281950000|2021-10-26 20:59:10|202109|201959|202101.6|201951.6|202110.5|201960.5|202101.6|201951.6|9
1635281960000|2021-10-26 20:59:20|202103.9|201953.9|202100.1|201950.1|202106.9|201956.9|202099.4|201949.4|12
1635281970000|2021-10-26 20:59:30|202098.4|201948.4|202096.9|201946.9|202106.8|201956.8|202095.2|201945.2|12
1635281980000|2021-10-26 20:59:40|202095|201945|202142.5|201992.5|202155.5|202005.5|202087.9|201937.9|15
1635281990000|2021-10-26 20:59:50|202143.4|201993.4|202196.1|202046.1|202196.1|202046.1|202125.3|201975.3|16
1635282000000|2021-10-26 21:00:00|202194.9|202044.9|202287|202003.7|202287|202045.2|202187|201999.9|6
1635282010000|2021-10-26 21:00:10|202199.1|202049.1|202281.9|201999.3|202282.3|202049.1|202195|201999.3|5
1635282020000|2021-10-26 21:00:20|202286.9|202000.4|202293.5|201996.5|202293.5|202000.4|202285.1|201996.5|3
1635282030000|2021-10-26 21:00:30|202292.6|201995.6|202294.7|201997.7|202294.7|201997.7|202292.6|201995.6|2
1635282040000|2021-10-26 21:00:40|202299.6|202002.6|202299.6|202002.6|202299.6|202002.6|202299.6|202002.6|1
1635282050000|2021-10-26 21:00:50|202299.1|202002.1|202289.7|201992.7|202299.4|202002.4|202289.7|201992.7|6
1635282060000|2021-10-26 21:01:00|202289.5|201992.5|202287.8|201990.8|202289.5|201992.5|202287.8|201990.8|2
1635282070000|2021-10-26 21:01:10|202293|201996|202293|201996|202293|201996|202293|201996|1
1635282080000|2021-10-26 21:01:20|202293.2|201996.2|202299.9|202002.9|202299.9|202002.9|202293.2|201996.2|3
1635282090000|2021-10-26 21:01:30|202293.6|201996.6|202292.5|201995.5|202293.7|201996.7|202292.5|201995.5|3
1635282100000|2021-10-26 21:01:40|202292.7|201995.7|202293.9|201996.9|202293.9|201996.9|202292.7|201995.7|2
1635282110000|2021-10-26 21:01:50|202297.5|202000.5|202297.2|202000.2|202297.5|202000.5|202297.2|202000.2|2
1635282120000|2021-10-26 21:02:00|202293.2|201996.2|202293.2|201996.2|202293.2|201996.2|202293.2|201996.2|1
1635282140000|2021-10-26 21:02:20|202292.2|201995.2|202292.3|201995.3|202292.3|201995.3|202292.2|201995.2|2
1635282160000|2021-10-26 21:02:40|202290.4|201993.4|202290.4|201993.4|202290.4|201993.4|202290.4|201993.4|1
1635282170000|2021-10-26 21:02:50|202293|201996|202293|201996|202293|201996|202293|201996|1
1635282180000|2021-10-26 21:03:00|202292.3|201995.3|202292.3|201995.3|202292.3|201995.3|202292.3|201995.3|1
1635282190000|2021-10-26 21:03:10|202296.9|201999.9|202296.9|201999.9|202296.9|201999.9|202296.9|201999.9|1
1635282200000|2021-10-26 21:03:20|202296.3|201999.3|202297|202000|202297|202000|202296.3|201999.3|2
1635282230000|2021-10-26 21:03:50|202297.4|202000.4|202297.4|202000.4|202297.4|202000.4|202297.4|202000.4|1
1635282240000|2021-10-26 21:04:00|202297.1|202000.1|202296.9|201999.9|202297.1|202000.1|202296.9|201999.9|2
1635282250000|2021-10-26 21:04:10|202296.4|201999.4|202296.4|201999.4|202296.4|201999.4|202296.4|201999.4|1
1635282260000|2021-10-26 21:04:20|202298.5|202001.5|202298.5|202001.5|202298.5|202001.5|202298.5|202001.5|1
1635282270000|2021-10-26 21:04:30|202298.8|202001.8|202298.8|202001.8|202298.8|202001.8|202298.8|202001.8|1
1635282280000|2021-10-26 21:04:40|202299|202002|202299|202002|202299|202002|202299|202002|1
1635282300000|2021-10-26 21:05:00|202257.5|201960.5|202255.8|201958.8|202271.9|201974.9|202255.8|201958.8|4
1635282310000|2021-10-26 21:05:10|202261.6|201964.6|202280|202001.2|202280|202001.2|202261.6|201964.6|2
1635282320000|2021-10-26 21:05:20|202314.1|202009.1|202311.7|202014.7|202314.1|202017.1|202311.7|202009.1|3
1635282330000|2021-10-26 21:05:30|202307.2|202010.2|202307.2|202010.2|202307.2|202010.2|202307.2|202010.2|1
1635282340000|2021-10-26 21:05:40|202301.5|202004.5|202314.4|202017.4|202315.7|202018.7|202300.6|202004.5|6
1635282350000|2021-10-26 21:05:50|202310.1|202013.1|202310.1|202013.1|202310.1|202013.1|202310.1|202013.1|1
1635282360000|2021-10-26 21:06:00|202268|201971|202266.7|201969.7|202274.1|201977.1|202225.5|201928.5|9
1635282370000|2021-10-26 21:06:10|202273.4|201976.4|202275.7|201978.7|202275.7|201978.7|202243.5|201946.5|8
1635282380000|2021-10-26 21:06:20|202333.9|202036.9|202307.1|202157.1|202376|202161.1|202302.7|202036.9|18
1635282390000|2021-10-26 21:06:30|202306.8|202156.8|202302.1|202152.1|202311.6|202161.6|202302.1|202152.1|18
1635282400000|2021-10-26 21:06:40|202301.9|202151.9|202303|202153|202305.3|202155.3|202301|202151|12
1635282410000|2021-10-26 21:06:50|202333.1|202061.4|202270.4|202120.4|202333.1|202158.1|202270.4|202048.2|13
1635282420000|2021-10-26 21:07:00|202271.8|202121.8|202264.6|202114.6|202324.2|202127.6|202264.6|202013.5|12
1635282430000|2021-10-26 21:07:10|202260.9|202110.9|202340.4|202071|202375.5|202163.8|202260.9|202045.5|15
1635282440000|2021-10-26 21:07:20|202346.6|202078.6|202277.3|202127.3|202346.6|202147.1|202277.3|202070.8|10
1635282450000|2021-10-26 21:07:30|202278|202128|202297.2|202147.2|202305.8|202155.8|202278|202128|8
1635282460000|2021-10-26 21:07:40|202294.3|202144.3|202292.1|202142.1|202301.3|202151.3|202279.9|202129.9|8
1635282470000|2021-10-26 21:07:50|202289.9|202139.9|202282.3|202132.3|202289.9|202139.9|202282.3|202132.3|6
1635282480000|2021-10-26 21:08:00|202281.3|202131.3|202357|202097.3|202357|202152.8|202275.8|202097.3|12
1635282490000|2021-10-26 21:08:10|202294.1|202144.1|202307.1|202157.1|202380.4|202168.3|202292.5|202102.3|15
1635282500000|2021-10-26 21:08:20|202308|202158|202305.1|202155.1|202365.4|202158.6|202304.9|202106.1|11
1635282510000|2021-10-26 21:08:30|202304.9|202154.9|202306.2|202156.2|202310|202160|202304.9|202154.9|5
1635282520000|2021-10-26 21:08:40|202291.5|202141.5|202302.1|202152.1|202302.1|202152.1|202291.5|202141.5|3
1635282530000|2021-10-26 21:08:50|202294.3|202144.3|202301.8|202151.8|202303.9|202153.9|202294.3|202144.3|4
1635282540000|2021-10-26 21:09:00|202303.9|202153.9|202292.5|202009.4|202314.3|202153.9|202290.3|202004.8|14
1635282550000|2021-10-26 21:09:10|202291.8|202008.8|202290.2|201993.2|202295.8|202008.8|202290.2|201993.2|14
1635282560000|2021-10-26 21:09:20|202289.5|201992.5|202296.1|201999.1|202300.3|202003.3|202278.5|201989.2|14
1635282570000|2021-10-26 21:09:30|202295.5|201998.5|202285.8|201988.8|202297.8|202000.8|202285.8|201988.8|11
1635282580000|2021-10-26 21:09:40|202285.4|201988.4|202281.7|201984.7|202288.9|201991.9|202271.5|201974.5|11
1635282590000|2021-10-26 21:09:50|202284.1|201987.1|202290.6|201993.6|202299.6|202002.6|202280.2|201983.2|10
1635282600000|2021-10-26 21:10:00|202283.6|201986.6|202279.9|201982.9|202296.2|201999.2|202279.9|201982.9|10
1635282610000|2021-10-26 21:10:10|202278.6|201981.6|202302.7|202005.7|202320.3|202023.3|202278.6|201981.6|7
1635282620000|2021-10-26 21:10:20|202302.9|202005.9|202295.2|201998.2|202302.9|202005.9|202295.2|201998.2|6
1635282630000|2021-10-26 21:10:30|202293.1|201996.1|202277.9|201980.9|202300|202003|202277.9|201980.9|3
1635282640000|2021-10-26 21:10:40|202283.5|201986.5|202281.6|201984.6|202292.8|201995.8|202275.8|201978.8|6
1635282650000|2021-10-26 21:10:50|202272.8|201975.8|202282.1|201985.1|202282.1|201985.1|202272.8|201975.8|3
1635282660000|2021-10-26 21:11:00|202266.9|201969.9|202249.2|201952.2|202288.5|201991.5|202249.2|201952.2|3
1635282670000|2021-10-26 21:11:10|202268.7|201971.7|202248.6|201951.6|202268.7|201971.7|202248.6|201951.6|2
1635282680000|2021-10-26 21:11:20|202288.1|201991.1|202289.9|202022.3|202289.9|202022.3|202286.5|201989.5|5
1635282690000|2021-10-26 21:11:30|202250.2|201953.2|202314.8|202017.8|202328.7|202031.7|202250.2|201953.2|3
1635282700000|2021-10-26 21:11:40|202306.7|202009.7|202286.2|201989.2|202306.7|202009.7|202276.3|201979.3|4
1635282710000|2021-10-26 21:11:50|202293.6|201996.6|202322|202025|202322|202025|202290|201993|4
1635282720000|2021-10-26 21:12:00|202312.6|202015.6|202306.9|202009.9|202312.6|202015.6|202306.9|202009.9|2
1635282730000|2021-10-26 21:12:10|202327.6|202030.6|202287.3|201990.3|202327.6|202030.6|202287.3|201990.3|4
1635282740000|2021-10-26 21:12:20|202285.7|201988.7|202284.6|201991.2|202285.7|201991.2|202284.6|201988.7|2
1635282750000|2021-10-26 21:12:30|202303.9|202008.8|202307.9|202010.9|202307.9|202010.9|202303.9|202008.8|2
1635282760000|2021-10-26 21:12:40|202311.2|202014.2|202311.9|202014.9|202311.9|202014.9|202308.2|202011.2|6
1635282770000|2021-10-26 21:12:50|202310.9|202013.9|202311.9|202014.9|202311.9|202014.9|202310.9|202013.9|2
1635282780000|2021-10-26 21:13:00|202312.8|202015.8|202311.8|202014.8|202314.1|202017.1|202310.4|202013.4|5
1635282790000|2021-10-26 21:13:10|202313.1|202016.1|202328.6|202031.6|202348|202051|202312.8|202015.8|5
1635282800000|2021-10-26 21:13:20|202326.5|202029.5|202307.7|202010.7|202326.5|202029.5|202307.7|202010.7|8
1635282810000|2021-10-26 21:13:30|202310.5|202013.5|202307.5|202010.5|202310.5|202013.5|202307.5|202010.5|5
1635282820000|2021-10-26 21:13:40|202308.6|202011.6|202309.1|202012.1|202309.1|202012.1|202307.2|202010.2|5
1635282830000|2021-10-26 21:13:50|202341.7|202044.7|202320.3|202023.3|202341.7|202044.7|202320.3|202023.3|7
1635282840000|2021-10-26 21:14:00|202315.6|202018.6|202317.9|202020.9|202317.9|202020.9|202315.6|202018.6|2
1635282850000|2021-10-26 21:14:10|202309.8|202012.8|202309.6|202012.6|202310.3|202013.3|202305|202008|5
1635282860000|2021-10-26 21:14:20|202307.1|202010.1|202307.2|202010.2|202307.2|202010.2|202307.1|202010.1|2
1635282870000|2021-10-26 21:14:30|202306.7|202009.7|202271.5|201974.5|202307.1|202010.1|202271.5|201974.5|6
1635282880000|2021-10-26 21:14:40|202278.9|201981.9|202285|201988|202285|201988|202278.9|201981.9|2
1635282890000|2021-10-26 21:14:50|202288|201991|202286.1|201989.1|202290.9|201993.9|202280.8|201983.8|4
1635282900000|2021-10-26 21:15:00|202304.9|202007.9|202304.8|202007.8|202305.1|202011.9|202299.8|202007.8|4
1635282910000|2021-10-26 21:15:10|202305.1|202008.1|202305.6|202008.6|202305.6|202008.6|202305|202008|3
1635282920000|2021-10-26 21:15:20|202303.9|202006.9|202304.7|202007.7|202305.4|202008.4|202303.9|202006.9|5
1635282930000|2021-10-26 21:15:30|202304.8|202007.8|202305.1|202008.1|202305.1|202008.1|202304.8|202007.8|2
1635282940000|2021-10-26 21:15:40|202305.6|202008.6|202305.8|202008.8|202305.8|202008.8|202305.6|202008.6|2
1635282950000|2021-10-26 21:15:50|202304.3|202007.3|202304.8|202007.8|202304.8|202007.8|202304.3|202007.3|2
1635282960000|2021-10-26 21:16:00|202306.6|202009.6|202305.4|202008.4|202306.6|202009.6|202304.3|202007.3|3
1635282970000|2021-10-26 21:16:10|202291.6|201994.6|202273.9|201976.9|202304.6|202007.6|202252.7|201955.7|8
1635282980000|2021-10-26 21:16:20|202289.1|201992.1|202304.3|202007.3|202304.3|202007.3|202289.1|201992.1|5
1635282990000|2021-10-26 21:16:30|202304.4|202007.4|202303.9|202006.9|202304.4|202007.4|202303.9|202006.9|2
1635283000000|2021-10-26 21:16:40|202304|202007|202281.2|201984.2|202304|202007|202277.8|201980.8|10
1635283010000|2021-10-26 21:16:50|202280.7|201983.7|202272.6|201975.6|202287.1|201990.1|202269.3|201972.3|8
1635283020000|2021-10-26 21:17:00|202277.1|201980.1|202276.8|201979.8|202295.3|201998.3|202276.8|201979.8|8
1635283030000|2021-10-26 21:17:10|202281.1|201984.1|202292.1|201995.1|202292.1|201995.1|202281.1|201984.1|6
1635283040000|2021-10-26 21:17:20|202292.4|201995.4|202273.4|201976.4|202294.5|201997.5|202272.9|201975.9|5
1635283050000|2021-10-26 21:17:30|202281.3|201984.3|202289.5|201992.5|202289.5|201992.5|202281.3|201984.3|4
1635283060000|2021-10-26 21:17:40|202285.4|201988.4|202303.9|202006.9|202303.9|202006.9|202285.4|201988.4|6
1635283070000|2021-10-26 21:17:50|202304.2|202007.2|202284.6|201987.6|202304.2|202007.2|202262.6|201965.6|6
1635283080000|2021-10-26 21:18:00|202280.4|201983.4|202309|202012|202311.5|202014.5|202280.4|201983.4|5
1635283090000|2021-10-26 21:18:10|202307.3|202010.3|202305.3|202008.3|202307.3|202010.3|202305.3|202008.3|8
1635283100000|2021-10-26 21:18:20|202305.2|202008.2|202303|202006|202305.2|202008.2|202303|202006|3
1635283110000|2021-10-26 21:18:30|202303.2|202006.2|202303.2|202006.2|202303.2|202006.2|202303.2|202006.2|1
1635283120000|2021-10-26 21:18:40|202303.1|202006.1|202302.9|202005.9|202303.4|202006.4|202302.9|202005.9|6
1635283130000|2021-10-26 21:18:50|202303.2|202006.2|202284.4|201987.4|202303.2|202006.2|202272.8|201975.8|6
1635283140000|2021-10-26 21:19:00|202282.8|201985.8|202302.7|202005.7|202302.7|202005.7|202282.8|201985.8|3
1635283150000|2021-10-26 21:19:10|202302.8|202005.8|202301.8|202004.8|202302.8|202005.8|202301.8|202004.8|6
1635283160000|2021-10-26 21:19:20|202301.7|202004.7|202300.8|202003.8|202302|202005|202300.8|202003.8|3
1635283170000|2021-10-26 21:19:30|202300.2|202003.2|202300.8|202003.8|202301.3|202004.3|202300.2|202003.2|3
1635283180000|2021-10-26 21:19:40|202302.4|202005.4|202303.4|202006.4|202303.4|202006.4|202302.4|202005.4|3
1635283190000|2021-10-26 21:19:50|202303.3|202006.3|202303.4|202006.4|202303.4|202006.4|202303.3|202006.3|2
1635283200000|2021-10-26 21:20:00|202303.3|202006.3|202303.4|202006.4|202303.5|202006.5|202303.3|202006.3|4
1635283210000|2021-10-26 21:20:10|202303.1|202006.1|202303.2|202006.2|202303.3|202006.3|202303.1|202006.1|3
1635283220000|2021-10-26 21:20:20|202303.3|202006.3|202303.1|202006.1|202303.3|202006.3|202303.1|202006.1|2
1635283230000|2021-10-26 21:20:30|202303|202006|202302.2|202005.2|202303.1|202006.1|202301.9|202004.9|6
1635283240000|2021-10-26 21:20:40|202303.5|202006.5|202301.6|202004.6|202303.5|202006.5|202301.6|202004.6|2
1635283250000|2021-10-26 21:20:50|202302.6|202005.6|202302.6|202005.6|202302.6|202005.6|202302.6|202005.6|1
1635283260000|2021-10-26 21:21:00|202302.1|202005.1|202302.2|202005.2|202302.2|202005.2|202301.1|202004.1|3
1635283270000|2021-10-26 21:21:10|202302.9|202005.9|202301.7|202004.7|202302.9|202005.9|202301.7|202004.7|3
1635283280000|2021-10-26 21:21:20|202302.3|202005.3|202301.7|202004.7|202302.3|202005.3|202301.7|202004.7|2
1635283290000|2021-10-26 21:21:30|202299.6|202002.6|202301.6|202004.6|202302.2|202005.2|202299.6|202002.6|3
1635283300000|2021-10-26 21:21:40|202299.6|202002.6|202299.6|202002.6|202299.6|202002.6|202299.6|202002.6|1
1635283310000|2021-10-26 21:21:50|202302.9|202005.9|202300.6|202003.6|202303.5|202006.5|202299.6|202002.6|5
1635283320000|2021-10-26 21:22:00|202299.6|202002.6|202299.6|202002.6|202299.6|202002.6|202299.6|202002.6|1
1635283330000|2021-10-26 21:22:10|202302.5|202005.5|202302.6|202005.6|202302.6|202005.6|202301.6|202004.6|4
1635283340000|2021-10-26 21:22:20|202302.3|202005.3|202301.5|202004.5|202302.3|202005.3|202301.5|202004.5|2
1635283350000|2021-10-26 21:22:30|202302.9|202005.9|202301.7|202004.7|202302.9|202005.9|202301.7|202004.7|4
1635283360000|2021-10-26 21:22:40|202302.7|202005.7|202302.6|202005.6|202302.7|202005.7|202302|202005|4
1635283370000|2021-10-26 21:22:50|202303.1|202006.1|202303.2|202006.2|202303.2|202006.2|202302.4|202005.4|7
1635283380000|2021-10-26 21:23:00|202303.1|202006.1|202303.6|202006.6|202303.6|202006.6|202303.1|202006.1|4
1635283390000|2021-10-26 21:23:10|202303.5|202006.5|202303.5|202006.5|202303.5|202006.5|202303.5|202006.5|1
1635283410000|2021-10-26 21:23:30|202303.6|202006.6|202304|202007|202304|202007|202303.6|202006.6|2
1635283420000|2021-10-26 21:23:40|202303.7|202006.7|202304|202007|202304|202007|202303.7|202006.7|5
1635283430000|2021-10-26 21:23:50|202304.3|202007.3|202303.6|202006.6|202304.3|202007.3|202303.6|202006.6|3
1635283450000|2021-10-26 21:24:10|202303.4|202006.4|202303.1|202006.1|202303.4|202006.4|202303|202006|4
1635283460000|2021-10-26 21:24:20|202302.9|202005.9|202310.4|202013.4|202310.4|202013.4|202302.9|202005.9|5
1635283470000|2021-10-26 21:24:30|202309.2|202012.2|202306.1|202009.1|202309.2|202012.2|202306.1|202009.1|5
1635283480000|2021-10-26 21:24:40|202303.4|202006.4|202303.7|202006.7|202303.7|202006.7|202303.3|202006.3|4
1635283490000|2021-10-26 21:24:50|202303.5|202006.5|202303.9|202006.9|202303.9|202006.9|202303.5|202006.5|4
1635283500000|2021-10-26 21:25:00|202304.2|202007.2|202304|202007|202304.2|202007.2|202303.9|202006.9|3
1635283510000|2021-10-26 21:25:10|202304.4|202007.4|202304.2|202007.2|202304.4|202007.4|202304|202007|3
1635283520000|2021-10-26 21:25:20|202303.7|202006.7|202304.2|202007.2|202304.2|202007.2|202303.7|202006.7|3
1635283530000|2021-10-26 21:25:30|202303.7|202006.7|202303.9|202006.9|202303.9|202006.9|202303.7|202006.7|2
1635283540000|2021-10-26 21:25:40|202304|202007|202304.2|202007.2|202304.6|202007.6|202304|202007|5
1635283550000|2021-10-26 21:25:50|202303.8|202006.8|202304.6|202007.6|202304.6|202007.6|202303.8|202006.8|4
1635283560000|2021-10-26 21:26:00|202304.9|202007.9|202306|202009|202306|202009|202304.9|202007.9|3
1635283570000|2021-10-26 21:26:10|202304.6|202007.6|202296.9|201999.9|202304.6|202007.6|202295.1|201998.1|5
1635283580000|2021-10-26 21:26:20|202301|202004|202296.9|201999.9|202301|202004|202293.9|201996.9|5
1635283590000|2021-10-26 21:26:30|202297.6|202000.6|202297.4|202000.4|202297.6|202000.6|202291.5|201994.5|3
1635283600000|2021-10-26 21:26:40|202294.6|201997.6|202297.1|202000.1|202300.6|202003.6|202294.6|201997.6|6
1635283610000|2021-10-26 21:26:50|202295.3|201998.3|202295.3|201998.3|202295.3|201998.3|202295.3|201998.3|1
1635283620000|2021-10-26 21:27:00|202285.8|201988.8|202297.1|202000.1|202297.1|202000.1|202285.8|201988.8|3
1635283630000|2021-10-26 21:27:10|202295.5|201998.5|202293.8|201996.8|202300.1|202003.1|202293.8|201996.8|4
1635283640000|2021-10-26 21:27:20|202298.9|202001.9|202298.9|202001.9|202298.9|202001.9|202296.6|201999.6|3
1635283650000|2021-10-26 21:27:30|202297.6|202000.6|202298.5|202001.5|202300|202003|202297.6|202000.6|5
1635283660000|2021-10-26 21:27:40|202297.9|202000.9|202316.8|202019.8|202342.9|202045.9|202297.9|202000.9|8
1635283670000|2021-10-26 21:27:50|202311.8|202014.8|202299.6|202002.6|202311.8|202014.8|202298.6|202001.6|4
1635283680000|2021-10-26 21:28:00|202298.6|202001.6|202297.6|202000.6|202298.6|202001.6|202297.6|202000.6|2
1635283690000|2021-10-26 21:28:10|202298.6|202001.6|202301.2|202004.2|202301.3|202004.3|202297.6|202000.6|9
1635283700000|2021-10-26 21:28:20|202302.5|202005.5|202300.9|202003.9|202302.8|202005.8|202300.9|202003.9|6
1635283710000|2021-10-26 21:28:30|202300.7|202003.7|202300.1|202003.1|202300.7|202003.7|202299.9|202002.9|3
1635283720000|2021-10-26 21:28:40|202299|202002|202300.8|202003.8|202301.6|202004.6|202299|202002|5
1635283730000|2021-10-26 21:28:50|202302.5|202005.5|202301.5|202004.5|202302.7|202005.7|202301.5|202004.5|4
1635283740000|2021-10-26 21:29:00|202230.6|201933.6|202300.9|202003.9|202301.9|202004.9|202230.6|201933.6|5
1635283750000|2021-10-26 21:29:10|202301|202004|202302.5|202005.5|202302.9|202005.9|202301|202004|5
1635283760000|2021-10-26 21:29:20|202302.3|202005.3|202270.7|201973.7|202302.3|202005.3|202234.5|201937.5|3
1635283770000|2021-10-26 21:29:30|202260.9|201963.9|202260.9|201963.9|202260.9|201963.9|202250.8|201953.8|3
1635283780000|2021-10-26 21:29:40|202234.1|201937.1|202302.6|202005.6|202303.1|202006.1|202234.1|201937.1|6
1635283790000|2021-10-26 21:29:50|202302.2|202005.2|202302|202005|202302.2|202005.2|202302|202005|2
1635283800000|2021-10-26 21:30:00|202302.8|202005.8|202302.8|202005.8|202302.8|202005.8|202302.8|202005.8|1
1635283810000|2021-10-26 21:30:10|202302.6|202005.6|202272|201975|202302.6|202005.6|202246.8|201949.8|5
1635283820000|2021-10-26 21:30:20|202301.8|202004.8|202302.1|202005.1|202302.4|202005.4|202301.8|202004.8|3
1635283830000|2021-10-26 21:30:30|202302.2|202005.2|202301.5|202004.5|202315.4|202018.4|202301.2|202004.2|5
1635283840000|2021-10-26 21:30:40|202225.9|201928.9|202301|202004|202302.7|202005.7|202225.9|201928.9|5
1635283850000|2021-10-26 21:30:50|202301.8|202004.8|202301.8|202004.8|202301.8|202004.8|202301.8|202004.8|1
1635283860000|2021-10-26 21:31:00|202301.3|202004.3|202302.5|202005.5|202302.5|202005.5|202301.3|202004.3|6
1635283870000|2021-10-26 21:31:10|202302.2|202005.2|202287.2|201990.2|202302.2|202005.2|202253.1|201956.1|9
1635283880000|2021-10-26 21:31:20|202283.3|201986.3|202281.5|201984.5|202283.3|201986.3|202277.5|201980.5|3
1635283890000|2021-10-26 21:31:30|202301.2|202004.2|202301.2|202004.2|202301.2|202004.2|202301.2|202004.2|1
1635283900000|2021-10-26 21:31:40|202237.8|201940.8|202300|202003|202300|202003|202237.8|201940.8|3
1635283910000|2021-10-26 21:31:50|202301.7|202004.7|202302.7|202005.7|202302.7|202005.7|202301.7|202004.7|2
1635283920000|2021-10-26 21:32:00|202301.9|202004.9|202301.7|202004.7|202301.9|202004.9|202301.4|202004.4|3
1635283930000|2021-10-26 21:32:10|202301.4|202004.4|202276.5|201979.5|202301.4|202004.4|202240.7|201943.7|4
1635283940000|2021-10-26 21:32:20|202270.3|201973.3|202267.5|201970.5|202270.3|201973.3|202267.5|201970.5|2
1635283950000|2021-10-26 21:32:30|202300.8|202003.8|202302.5|202005.5|202302.5|202005.5|202300.8|202003.8|3
1635283960000|2021-10-26 21:32:40|202302.7|202005.7|202270.1|201973.1|202302.7|202005.7|202257|201960|5
1635283970000|2021-10-26 21:32:50|202299.7|202002.7|202301|202004|202302|202005|202299.7|202002.7|3
1635283980000|2021-10-26 21:33:00|202300.7|202003.7|202300.7|202003.7|202300.7|202003.7|202300.7|202003.7|1
1635283990000|2021-10-26 21:33:10|202233.7|201936.7|202260.1|201963.1|202260.1|201963.1|202233.7|201936.7|3
1635284000000|2021-10-26 21:33:20|202299.7|202002.7|202299.7|202002.7|202299.7|202002.7|202299.7|202002.7|1
1635284010000|2021-10-26 21:33:30|202220.5|201923.5|202302.6|202005.6|202302.6|202005.6|202220.5|201923.5|4
1635284020000|2021-10-26 21:33:40|202300.7|202003.7|202302|202005|202302.6|202005.6|202300.7|202003.7|5
1635284030000|2021-10-26 21:33:50|202301.5|202004.5|202301.6|202004.6|202302.3|202005.3|202301.5|202004.5|3
1635284040000|2021-10-26 21:34:00|202230.2|201933.2|202267.3|201970.3|202267.3|201970.3|202230.2|201933.2|3
1635284050000|2021-10-26 21:34:10|202267.5|201970.5|202301.9|202004.9|202301.9|202004.9|202267.5|201970.5|5
1635284060000|2021-10-26 21:34:20|202230.4|201933.4|202303.2|202006.2|202303.2|202006.2|202230.4|201933.4|6
1635284070000|2021-10-26 21:34:30|202302.9|202005.9|202308.3|202011.3|202311.6|202014.6|202302.9|202005.9|4
1635284080000|2021-10-26 21:34:40|202308.1|202011.1|202306.2|202009.2|202308.1|202011.1|202306|202009|4
1635284090000|2021-10-26 21:34:50|202249.9|201952.9|202264.7|201967.7|202272.3|201975.3|202249.9|201952.9|4
1635284100000|2021-10-26 21:35:00|202275.6|201978.6|202273.8|201976.8|202275.6|201978.6|202268.6|201971.6|3
1635284110000|2021-10-26 21:35:10|202271.4|201974.4|202261.7|201964.7|202271.4|201974.4|202244.4|201947.4|4
1635284120000|2021-10-26 21:35:20|202262.2|201965.2|202275.3|201978.3|202282|201985|202262.2|201965.2|7
1635284130000|2021-10-26 21:35:30|202243.4|201946.4|202269.3|201972.3|202269.3|201972.3|202243.4|201946.4|3
1635284140000|2021-10-26 21:35:40|202274.2|201977.2|202269.4|201972.4|202274.2|201977.2|202269.4|201972.4|2
1635284150000|2021-10-26 21:35:50|202241.9|201944.9|202262.6|201965.6|202262.6|201965.6|202241.9|201944.9|3
1635284160000|2021-10-26 21:36:00|202262.3|201965.3|202303.2|202006.2|202303.2|202006.2|202262|201965|3
1635284170000|2021-10-26 21:36:10|202303.5|202006.5|202303.5|202006.5|202303.5|202006.5|202303.5|202006.5|1
1635284180000|2021-10-26 21:36:20|202215.4|201918.4|202303.5|202006.5|202303.5|202006.5|202200.7|201903.7|3
1635284200000|2021-10-26 21:36:40|202241.8|201944.8|202262.4|201965.4|202269.3|201972.3|202241.8|201944.8|4
1635284210000|2021-10-26 21:36:50|202262.6|201965.6|202282.7|201985.7|202282.7|201985.7|202262.6|201965.6|4
1635284220000|2021-10-26 21:37:00|202278.9|201981.9|202304.9|202007.9|202304.9|202007.9|202271.5|201974.5|13
1635284230000|2021-10-26 21:37:10|202304.5|202007.5|202305|202008|202305|202008|202247.7|201950.7|18
1635284240000|2021-10-26 21:37:20|202309.9|202012.9|202307.4|202010.4|202312.1|202015.1|202307.4|202010.4|11
1635284250000|2021-10-26 21:37:30|202258.7|201961.7|202285|201988|202285|201988|202255.8|201958.8|5
1635284260000|2021-10-26 21:37:40|202281.8|201984.8|202285|201988|202285|201988|202273.7|201976.7|6
1635284270000|2021-10-26 21:37:50|202305.7|202008.7|202312.4|202015.4|202313.1|202016.1|202305.7|202008.7|7
1635284280000|2021-10-26 21:38:00|202242.5|201945.5|202270.9|201973.9|202270.9|201973.9|202242.5|201945.5|2
1635284290000|2021-10-26 21:38:10|202281|201984|202281|201984|202281|201984|202276.2|201979.2|3
1635284300000|2021-10-26 21:38:20|202222.5|201925.5|202305.5|202008.5|202307.7|202010.7|202222.5|201925.5|7
1635284310000|2021-10-26 21:38:30|202306.4|202009.4|202310.8|202013.8|202312.2|202015.2|202306.4|202009.4|5
1635284320000|2021-10-26 21:38:40|202311.1|202014.1|202311.7|202014.7|202313.6|202016.6|202310.9|202013.9|7
1635284330000|2021-10-26 21:38:50|202264.2|201967.2|202285.8|201988.8|202285.8|201988.8|202264.2|201967.2|5
1635284340000|2021-10-26 21:39:00|202249.7|201952.7|202249.7|201952.7|202249.7|201952.7|202249.7|201952.7|1
1635284350000|2021-10-26 21:39:10|202269.3|201972.3|202306.6|202009.6|202315|202018|202269.3|201972.3|5
1635284360000|2021-10-26 21:39:20|202255.9|201958.9|202268.9|201971.9|202268.9|201971.9|202249.4|201952.4|4
1635284370000|2021-10-26 21:39:30|202314.4|202017.4|202307.1|202010.1|202314.4|202017.4|202307.1|202010.1|3
1635284380000|2021-10-26 21:39:40|202308.6|202011.6|202276.7|201979.7|202308.6|202011.6|202251|201954|4
1635284390000|2021-10-26 21:39:50|202254.3|201957.3|202277.9|201980.9|202277.9|201980.9|202254.3|201957.3|4
1635284400000|2021-10-26 21:40:00|202276|201979|202273.7|201976.7|202276|201979|202273.7|201976.7|2
1635284410000|2021-10-26 21:40:10|202310.2|202013.2|202310.1|202013.1|202310.2|202013.2|202237.9|201940.9|7
1635284420000|2021-10-26 21:40:20|202310.7|202013.7|202309.8|202012.8|202310.7|202013.7|202309.1|202012.1|3
1635284430000|2021-10-26 21:40:30|202312.1|202015.1|202310.2|202013.2|202312.1|202015.1|202309.4|202012.4|3
1635284440000|2021-10-26 21:40:40|202244.4|201947.4|202310.2|202013.2|202310.2|202013.2|202244.4|201947.4|5
1635284450000|2021-10-26 21:40:50|202307.9|202010.9|202308.8|202011.8|202308.8|202011.8|202307.9|202010.9|2
1635284460000|2021-10-26 21:41:00|202308.6|202011.6|202303.4|202006.4|202310.2|202013.2|202303.4|202006.4|5
1635284470000|2021-10-26 21:41:10|202256|201959|202277.3|201980.3|202277.3|201980.3|202256|201959|5
1635284480000|2021-10-26 21:41:20|202305.9|202008.9|202305.9|202008.9|202305.9|202008.9|202305.9|202008.9|1
1635284490000|2021-10-26 21:41:30|202306.7|202009.7|202305.9|202008.9|202307.1|202010.1|202305.9|202008.9|3
1635284500000|2021-10-26 21:41:40|202227|201930|202307.1|202010.1|202307.1|202010.1|202227|201930|5
1635284510000|2021-10-26 21:41:50|202305.9|202008.9|202306.4|202009.4|202306.4|202009.4|202305.9|202008.9|2
1635284520000|2021-10-26 21:42:00|202302|202005|202303.6|202006.6|202303.9|202006.9|202302|202005|4
1635284530000|2021-10-26 21:42:10|202303.9|202006.9|202279.2|201982.2|202303.9|202006.9|202248.9|201951.9|6
1635284540000|2021-10-26 21:42:20|202277.6|201980.6|202286.2|201989.2|202288|201991|202270.7|201973.7|11
1635284550000|2021-10-26 21:42:30|202285.7|201988.7|202307.5|202010.5|202309.1|202012.1|202285.4|201988.4|16
1635284560000|2021-10-26 21:42:40|202307.7|202010.7|202310|202013|202311.8|202014.8|202252.4|201955.4|16
1635284570000|2021-10-26 21:42:50|202309|202012|202305.1|202008.1|202309.2|202012.2|202305.1|202008.1|5
1635284580000|2021-10-26 21:43:00|202305.8|202008.8|202309.7|202012.7|202310.8|202013.8|202305.8|202008.8|4
1635284590000|2021-10-26 21:43:10|202257.4|201960.4|202263.8|201966.8|202271.5|201974.5|202257.4|201960.4|3
1635284600000|2021-10-26 21:43:20|202245.8|201948.8|202288.3|201991.3|202288.3|201991.3|202245.8|201948.8|5
1635284610000|2021-10-26 21:43:30|202305.8|202008.8|202305.9|202008.9|202305.9|202008.9|202304.8|202007.8|3
1635284620000|2021-10-26 21:43:40|202243.3|201946.3|202282.1|201985.1|202289.9|201992.9|202243.3|201946.3|5
1635284630000|2021-10-26 21:43:50|202282.4|201985.4|202311|202014|202311|202014|202282.4|201985.4|4
1635284640000|2021-10-26 21:44:00|202242.3|201945.3|202295.9|201998.9|202295.9|201998.9|202242.3|201945.3|6
1635284650000|2021-10-26 21:44:10|202298.8|202001.8|202289.8|201992.8|202298.8|202001.8|202289.2|201992.2|7
1635284660000|2021-10-26 21:44:20|202310.1|202013.1|202308.4|202011.4|202310.1|202013.1|202308.1|202011.1|3
1635284670000|2021-10-26 21:44:30|202247.8|201950.8|202309.3|202012.3|202309.3|202012.3|202247.8|201950.8|6
1635284680000|2021-10-26 21:44:40|202305.3|202008.3|202302.4|202005.4|202305.3|202008.3|202302|202005|6
1635284690000|2021-10-26 21:44:50|202249.4|201952.4|202281.6|201984.6|202283.3|201986.3|202249.4|201952.4|6
1635284700000|2021-10-26 21:45:00|202249.4|201952.4|202276|201979|202276.4|201979.4|202249.4|201952.4|5
1635284710000|2021-10-26 21:45:10|202274|201977|202304.3|202007.3|202304.3|202007.3|202273.9|201976.9|6
1635284720000|2021-10-26 21:45:20|202231.9|201934.9|202296.2|201999.2|202296.2|201999.2|202231.9|201934.9|8
1635284730000|2021-10-26 21:45:30|202280.5|201983.5|202292|201995|202293.5|201996.5|202280.5|201983.5|5
1635284740000|2021-10-26 21:45:40|202311.4|202014.4|202306.6|202009.6|202311.4|202014.4|202306.3|202009.3|5
1635284750000|2021-10-26 21:45:50|202253.5|201956.5|202289.2|201992.2|202296|201999|202253.5|201956.5|7
1635284760000|2021-10-26 21:46:00|202282.1|201985.1|202284.7|201987.7|202284.7|201987.7|202280.2|201983.2|4
1635284770000|2021-10-26 21:46:10|202253.2|201956.2|202303.8|202006.8|202303.8|202006.8|202253.2|201956.2|6
1635284780000|2021-10-26 21:46:20|202303.3|202006.3|202310.3|202013.3|202312.1|202015.1|202303.3|202006.3|4
1635284790000|2021-10-26 21:46:30|202314.8|202017.8|202309.4|202012.4|202314.8|202017.8|202306.8|202009.8|10
1635284800000|2021-10-26 21:46:40|202274.3|201977.3|202303.8|202006.8|202303.8|202006.8|202269.2|201972.2|5
1635284810000|2021-10-26 21:46:50|202303.9|202006.9|202310.4|202013.4|202312.2|202015.2|202303.7|202006.7|6
1635284820000|2021-10-26 21:47:00|202309|202012|202296.3|201999.3|202309|202012|202275.8|201978.8|8
1635284830000|2021-10-26 21:47:10|202296.7|201999.7|202306.3|202009.3|202306.8|202009.8|202296.7|201999.7|6
1635284840000|2021-10-26 21:47:20|202307.2|202010.2|202241.9|201944.9|202307.7|202010.7|202241.9|201944.9|3
1635284850000|2021-10-26 21:47:30|202266.1|201969.1|202287.4|201990.4|202287.4|201990.4|202266.1|201969.1|5
1635284860000|2021-10-26 21:47:40|202281.2|201984.2|202301.8|202004.8|202302.7|202005.7|202276.6|201979.6|8
1635284870000|2021-10-26 21:47:50|202302.1|202005.1|202270.1|201973.1|202302.9|202005.9|202262.4|201965.4|21
1635284880000|2021-10-26 21:48:00|202270.4|201973.4|202296.5|201999.5|202296.5|201999.5|202270.4|201973.4|17
1635284890000|2021-10-26 21:48:10|202295.3|201998.3|202287.6|201990.6|202308.2|202011.2|202257.1|201960.1|11
1635284900000|2021-10-26 21:48:20|202292.6|201995.6|202306.4|202009.4|202306.4|202009.4|202282.5|201985.5|8
1635284910000|2021-10-26 21:48:30|202307.1|202010.1|202263.6|201966.6|202310|202013|202263.6|201966.6|10
1635284920000|2021-10-26 21:48:40|202279.7|201982.7|202289.5|201992.5|202291.4|201994.4|202279.7|201982.7|5
1635284930000|2021-10-26 21:48:50|202287.2|201990.2|202296.8|201999.8|202297.3|202000.3|202287.2|201990.2|6
1635284940000|2021-10-26 21:49:00|202308.6|202011.6|202289.5|201992.5|202310.8|202013.8|202251.8|201954.8|9
1635284950000|2021-10-26 21:49:10|202284.7|201987.7|202288.3|201991.3|202289.6|201992.6|202283.9|201986.9|6
1635284960000|2021-10-26 21:49:20|202285.3|201988.3|202279.6|201982.6|202297.3|202000.3|202249.9|201952.9|8
1635284970000|2021-10-26 21:49:30|202287.3|201990.3|202275.8|201978.8|202287.3|201990.3|202262|201965|5
1635284980000|2021-10-26 21:49:40|202274.2|201977.2|202275.7|201978.7|202276.1|201979.1|202272.3|201975.3|4
1635284990000|2021-10-26 21:49:50|202270.6|201973.6|202309.5|202012.5|202316.4|202019.4|202270.6|201973.6|9
1635285000000|2021-10-26 21:50:00|202309.3|202012.3|202285|201988|202309.3|202012.3|202266.7|201969.7|8
1635285010000|2021-10-26 21:50:10|202303.1|202006.1|202305.4|202008.4|202314.5|202017.5|202303.1|202006.1|8
1635285020000|2021-10-26 21:50:20|202305.1|202008.1|202277.2|201980.2|202309|202012|202270.8|201973.8|6
1635285030000|2021-10-26 21:50:30|202285.3|201988.3|202277.5|201980.5|202285.3|201988.3|202275|201978|6
1635285040000|2021-10-26 21:50:40|202278.5|201981.5|202307.3|202010.3|202308.9|202011.9|202278.5|201981.5|11
1635285050000|2021-10-26 21:50:50|202313.3|202016.3|202309.9|202012.9|202313.3|202016.3|202309.9|202012.9|2
1635285060000|2021-10-26 21:51:00|202307.7|202010.7|202280.4|201983.4|202307.7|202010.7|202248.4|201951.4|10
1635285070000|2021-10-26 21:51:10|202292.2|201995.2|202305.1|202008.1|202306.9|202009.9|202284.3|201987.3|7
1635285080000|2021-10-26 21:51:20|202301.2|202004.2|202306.9|202009.9|202310.2|202013.2|202301.2|202004.2|6
1635285090000|2021-10-26 21:51:30|202305.8|202008.8|202249.4|201952.4|202305.9|202008.9|202247.8|201950.8|4
1635285100000|2021-10-26 21:51:40|202260.8|201963.8|202285.9|201988.9|202285.9|201988.9|202260.8|201963.8|6
1635285110000|2021-10-26 21:51:50|202277.4|201980.4|202257.9|201960.9|202301.5|202004.5|202241.6|201944.6|6
1635285120000|2021-10-26 21:52:00|202268.6|201971.6|202293|201996|202293|201996|202268.6|201971.6|4
1635285130000|2021-10-26 21:52:10|202292|201995|202265|201968|202292.5|201995.5|202257.6|201960.6|7
1635285140000|2021-10-26 21:52:20|202252.3|201955.3|202293.7|201996.7|202293.7|201996.7|202252.3|201955.3|6
1635285150000|2021-10-26 21:52:30|202287.2|201990.2|202276.1|201979.1|202287.2|201990.2|202264|201967|5
1635285160000|2021-10-26 21:52:40|202288.7|201991.7|202288.4|201991.4|202288.7|201991.7|202281.8|201984.8|6
1635285170000|2021-10-26 21:52:50|202293.4|201996.4|202267|201970|202293.4|201996.4|202257.6|201960.6|5
1635285180000|2021-10-26 21:53:00|202270.9|201973.9|202295.1|201998.1|202295.1|201998.1|202270.3|201973.3|5
1635285190000|2021-10-26 21:53:10|202294.8|201997.8|202304.8|202007.8|202307.4|202010.4|202294.8|201997.8|17
1635285200000|2021-10-26 21:53:20|202305.1|202008.1|202267.1|201970.1|202305.5|202008.5|202252.6|201955.6|19
1635285210000|2021-10-26 21:53:30|202268|201971|202313|202016|202313|202016|202268|201971|10
1635285220000|2021-10-26 21:53:40|202310.5|202013.5|202308.6|202011.6|202311.7|202014.7|202264.1|201967.1|14
1635285230000|2021-10-26 21:53:50|202305.1|202008.1|202304.7|202007.7|202310.8|202013.8|202304.7|202007.7|10
1635285240000|2021-10-26 21:54:00|202305.4|202008.4|202295.8|201998.8|202306.4|202009.4|202268.5|201971.5|19
1635285250000|2021-10-26 21:54:10|202286|201989|202299.1|202002.1|202299.9|202002.9|202262|201965|15
1635285260000|2021-10-26 21:54:20|202301.1|202004.1|202307.6|202010.6|202308.1|202011.1|202300.2|202003.2|20
1635285270000|2021-10-26 21:54:30|202305.5|202008.5|202308.4|202011.4|202314.8|202017.8|202305.5|202008.5|5
1635285280000|2021-10-26 21:54:40|202307.5|202010.5|202298.1|202001.1|202307.5|202010.5|202298.1|202001.1|5
1635285290000|2021-10-26 21:54:50|202300.9|202003.9|202302.1|202005.1|202302.1|202005.1|202300.7|202003.7|4
1635285300000|2021-10-26 21:55:00|202295.2|201998.2|202302.5|202005.5|202305.2|202008.2|202295.2|201998.2|7
1635285310000|2021-10-26 21:55:10|202305.7|202008.7|202304.4|202007.4|202307.8|202010.8|202301.1|202004.1|20
1635285320000|2021-10-26 21:55:20|202303.5|202006.5|202313.8|202016.8|202313.8|202016.8|202302.4|202005.4|11
1635285330000|2021-10-26 21:55:30|202310.4|202013.4|202304.3|202007.3|202310.4|202013.4|202300.6|202003.6|18
1635285340000|2021-10-26 21:55:40|202303.4|202006.4|202302.4|202005.4|202309.6|202012.6|202300.9|202003.9|16
1635285350000|2021-10-26 21:55:50|202302.6|202005.6|202309.5|202012.5|202313.7|202016.7|202302.6|202005.6|8
1635285360000|2021-10-26 21:56:00|202297.8|202000.8|202305|202008|202305.7|202008.7|202296.9|201999.9|6
1635285370000|2021-10-26 21:56:10|202303.2|202006.2|202301.1|202004.1|202312.5|202015.5|202297.7|202000.7|16
1635285380000|2021-10-26 21:56:20|202301.6|202004.6|202308|202011|202312.1|202015.1|202290.2|201993.2|19
1635285390000|2021-10-26 21:56:30|202304.7|202007.7|202307.1|202010.1|202311.1|202014.1|202303.4|202006.4|15
1635285400000|2021-10-26 21:56:40|202309.2|202012.2|202295.8|202005.8|202310.1|202013.1|202291.7|201994.7|13
1635285410000|2021-10-26 21:56:50|202314.6|202017.6|202301.5|202004.5|202314.9|202017.9|202301.5|202004.5|13
1635285420000|2021-10-26 21:57:00|202303.5|202006.5|202304|202007|202307.5|202010.5|202301.8|202004.8|13
1635285430000|2021-10-26 21:57:10|202303.7|202006.7|202305.5|202008.5|202307.5|202010.5|202302.8|202005.8|17
1635285440000|2021-10-26 21:57:20|202303.6|202006.6|202304.2|202007.2|202309.4|202012.4|202298.9|202001.9|17
1635285450000|2021-10-26 21:57:30|202304.7|202007.7|202304.4|202007.4|202313.6|202016.6|202304.4|202007.4|7
1635285460000|2021-10-26 21:57:40|202307.3|202010.3|202307.9|202010.9|202308|202011|202305.1|202008.1|10
1635285470000|2021-10-26 21:57:50|202305.3|202008.3|202303.5|202006.5|202308.6|202011.6|202298.8|202001.8|7
1635285480000|2021-10-26 21:58:00|202303|202006|202306.8|202009.8|202307.6|202010.6|202303|202006|11
1635285490000|2021-10-26 21:58:10|202304.9|202007.9|202301.8|202004.8|202309.8|202012.8|202300.3|202003.3|7
1635285500000|2021-10-26 21:58:20|202302.2|202005.2|202308.1|202011.1|202308.2|202011.2|202302.2|202005.2|6
1635285510000|2021-10-26 21:58:30|202305.8|202008.8|202305.4|202008.4|202309.4|202012.4|202299.5|202002.5|19
1635285520000|2021-10-26 21:58:40|202303.6|202006.6|202303.9|202006.9|202311.3|202014.3|202301.6|202004.6|21
1635285530000|2021-10-26 21:58:50|202304.7|202007.7|202309.7|202012.7|202315.2|202018.2|202304.7|202007.7|9
1635285540000|2021-10-26 21:59:00|202308.4|202011.4|202302.8|202005.8|202309.5|202012.5|202298.4|202001.4|11
1635285550000|2021-10-26 21:59:10|202305.8|202008.8|202304.1|202007.1|202311.5|202014.5|202300.7|202003.7|10
1635285560000|2021-10-26 21:59:20|202302.2|202005.2|202302.6|202005.6|202305.8|202008.8|202301.2|202004.2|15
1635285570000|2021-10-26 21:59:30|202302.7|202005.7|202307.6|202010.6|202310.2|202013.2|202302.7|202005.7|20
1635285580000|2021-10-26 21:59:40|202304.4|202007.4|202305.4|202008.4|202309.7|202012.7|202301.8|202004.8|10
1635285590000|2021-10-26 21:59:50|202304.7|202007.7|202306|202009|202311.6|202014.6|202304.7|202007.7|7
1635285600000|2021-10-26 22:00:00|202304.3|202007.3|202282.8|201985.8|202313.9|202016.9|202282.8|201985.8|23
1635285610000|2021-10-26 22:00:10|202283.1|201986.1|202190.3|202040.3|202293.4|202047.3|202190.3|201974.4|22
1635285620000|2021-10-26 22:00:20|202190.9|202040.9|202168.9|202018.9|202245.2|202040.9|202159.7|201954.6|25
1635285630000|2021-10-26 22:00:30|202167.4|202017.4|202173.3|202023.3|202174.6|202024.6|202166.7|202016.7|17
1635285640000|2021-10-26 22:00:40|202174.5|202024.5|202167.6|202017.6|202174.5|202024.5|202167.1|202017.1|11
1635285650000|2021-10-26 22:00:50|202169.1|202019.1|202164.6|202014.6|202169.1|202019.1|202163.9|202013.9|8
1635285660000|2021-10-26 22:01:00|202163.4|202013.4|202172.2|202022.2|202240|202054.9|202163.4|201981.7|13
1635285670000|2021-10-26 22:01:10|202172.5|202022.5|202171.9|202021.9|202172.5|202022.5|202168.1|202018.1|14
1635285680000|2021-10-26 22:01:20|202182.1|202032.1|202187.2|202037.2|202187.2|202037.2|202182.1|202032.1|9
1635285690000|2021-10-26 22:01:30|202187.3|202037.3|202190.9|202040.9|202193.3|202043.3|202187.3|202037.3|10
1635285700000|2021-10-26 22:01:40|202191|202041|202192|202042|202193.8|202043.8|202190.5|202040.5|10
1635285710000|2021-10-26 22:01:50|202191.7|202041.7|202195.2|202045.2|202195.2|202045.2|202190.1|202040.1|6
1635285720000|2021-10-26 22:02:00|202193|202043|202195.2|202045.2|202263.2|202056|202191|202004.7|16
1635285730000|2021-10-26 22:02:10|202192.8|202042.8|202194.5|202044.5|202199.8|202049.8|202191|202041|13
1635285740000|2021-10-26 22:02:20|202194.7|202044.7|202203|202053|202204.5|202054.5|202192|202042|21
1635285750000|2021-10-26 22:02:30|202204.8|202054.8|202198.1|202048.1|202204.8|202054.8|202189.9|202039.9|19
1635285760000|2021-10-26 22:02:40|202197.8|202047.8|202194.3|202044.3|202202.2|202052.2|202193.7|202043.7|21
1635285770000|2021-10-26 22:02:50|202194.8|202044.8|202197|202047|202203.8|202053.8|202194.8|202044.8|23
1635285780000|2021-10-26 22:03:00|202196.6|202046.6|202191|202041|202197.8|202047.8|202166.9|202016.9|18
1635285790000|2021-10-26 22:03:10|202191.1|202041.1|202194.3|202044.3|202194.6|202044.6|202191.1|202041.1|12
1635285800000|2021-10-26 22:03:20|202194.1|202044.1|202203.2|202053.2|202204.1|202054.1|202193.7|202043.7|7
1635285810000|2021-10-26 22:03:30|202201.8|202051.8|202196.4|202046.4|202201.8|202051.8|202196.4|202046.4|3
1635285820000|2021-10-26 22:03:40|202196|202046|202195.8|202045.8|202198.8|202048.8|202195.5|202045.5|6
1635285830000|2021-10-26 22:03:50|202196.2|202046.2|202182.4|202032.4|202200.8|202050.8|202182.4|202032.4|9
1635285840000|2021-10-26 22:04:00|202185.4|202035.4|202187.8|202037.8|202188.8|202038.8|202182.9|202032.9|7
1635285850000|2021-10-26 22:04:10|202189.2|202039.2|202187.3|202037.3|202189.2|202039.2|202185.8|202035.8|4
1635285860000|2021-10-26 22:04:20|202179.9|202029.9|202186.3|202036.3|202251|202040.7|202179.9|201977|12
1635285870000|2021-10-26 22:04:30|202185.5|202035.5|202181.5|202031.5|202185.6|202035.6|202181.1|202031.1|11
1635285880000|2021-10-26 22:04:40|202182.6|202032.6|202186|202036|202192.3|202042.3|202181.9|202031.9|11
1635285890000|2021-10-26 22:04:50|202186.3|202036.3|202184.8|202034.8|202189.1|202039.1|202182.6|202032.6|22
1635285900000|2021-10-26 22:05:00|202175.9|202025.9|202170.3|202020.3|202175.9|202025.9|202156.4|202006.4|25
1635285910000|2021-10-26 22:05:10|202170|202020|202162.9|202012.9|202171.7|202021.7|202143|201993|25
1635285920000|2021-10-26 22:05:20|202161.8|202011.8|202162.5|202012.5|202164.5|202014.5|202161.4|202011.4|22
1635285930000|2021-10-26 22:05:30|202162.6|202012.6|202162.8|202012.8|202163.8|202013.8|202161.7|202011.7|10
1635285940000|2021-10-26 22:05:40|202163.3|202013.3|202158.1|202008.1|202163.8|202013.8|202158.1|202008.1|16
1635285950000|2021-10-26 22:05:50|202159.8|202009.8|202162.2|202012.2|202162.7|202012.7|202154|202004|16
1635285960000|2021-10-26 22:06:00|202162.6|202012.6|202161.8|202011.8|202170|202020|202146.8|201996.8|19
1635285970000|2021-10-26 22:06:10|202162.5|202012.5|202165.4|202015.4|202168|202018|202162.5|202012.5|12
1635285980000|2021-10-26 22:06:20|202164.8|202014.8|202164.5|202014.5|202165.4|202015.4|202164.2|202014.2|12
1635285990000|2021-10-26 22:06:30|202164.3|202014.3|202167.3|202017.3|202169.1|202019.1|202164.3|202014.3|11
1635286000000|2021-10-26 22:06:40|202166.8|202016.8|202161.2|202011.2|202167.7|202017.7|202161.2|202011.2|9
1635286010000|2021-10-26 22:06:50|202165.8|202015.8|202164.8|202014.8|202166.6|202016.6|202163.2|202013.2|14
1635286020000|2021-10-26 22:07:00|202163.4|202013.4|202163.5|202013.5|202164|202014|202152.5|202002.5|16
1635286030000|2021-10-26 22:07:10|202163.3|202013.3|202161|202011|202164.3|202014.3|202161|202011|7
1635286040000|2021-10-26 22:07:20|202161.9|202011.9|202162.1|202012.1|202164.7|202014.7|202161.3|202011.3|8
1635286050000|2021-10-26 22:07:30|202161.5|202011.5|202161.5|202011.5|202162.2|202012.2|202161.5|202011.5|9
1635286060000|2021-10-26 22:07:40|202161.3|202011.3|202157|202007|202162.5|202012.5|202155.7|202005.7|10
1635286070000|2021-10-26 22:07:50|202154.2|202004.2|202156.2|202006.2|202157.5|202007.5|202154.2|202004.2|8
1635286080000|2021-10-26 22:08:00|202153.8|202003.8|202146.3|201996.3|202161.8|202011.8|202143.2|201993.2|15
1635286090000|2021-10-26 22:08:10|202144.5|201994.5|202159.5|202009.5|202161.4|202011.4|202144.5|201994.5|17
1635286100000|2021-10-26 22:08:20|202160.3|202010.3|202163.1|202013.1|202163.5|202013.5|202160.1|202010.1|10
1635286110000|2021-10-26 22:08:30|202162.3|202012.3|202159.8|202009.8|202162.3|202012.3|202157.3|202007.3|8
1635286120000|2021-10-26 22:08:40|202157.5|202007.5|202157.6|202007.6|202162.5|202012.5|202154.6|202004.6|6
1635286130000|2021-10-26 22:08:50|202159.9|202009.9|202158.3|202008.3|202160|202010|202149.6|201999.6|9
1635286140000|2021-10-26 22:09:00|202158.5|202008.5|202157.6|202007.6|202160.4|202010.4|202156.2|202006.2|8
1635286150000|2021-10-26 22:09:10|202158.2|202008.2|202165.9|202015.9|202165.9|202015.9|202157.6|202007.6|11
1635286160000|2021-10-26 22:09:20|202164.9|202014.9|202158.3|202008.3|202164.9|202014.9|202149.6|201999.6|8
1635286170000|2021-10-26 22:09:30|202138.7|201988.7|202158|202008|202158|202008|202138.7|201988.7|13
1635286180000|2021-10-26 22:09:40|202158.1|202008.1|202163.2|202013.2|202163.4|202013.4|202156.7|202006.7|11
1635286190000|2021-10-26 22:09:50|202161.1|202011.1|202162.6|202012.6|202163|202013|202161.1|202011.1|8
1635286200000|2021-10-26 22:10:00|202163.9|202013.9|202160.1|202010.1|202163.9|202013.9|202160.1|202010.1|6
1635286210000|2021-10-26 22:10:10|202160.2|202010.2|202167.8|202017.8|202167.8|202017.8|202160.1|202010.1|6
1635286220000|2021-10-26 22:10:20|202166|202016|202160.2|202010.2|202166|202016|202160.2|202010.2|5
1635286230000|2021-10-26 22:10:30|202161.1|202011.1|202159.5|202009.5|202162.1|202012.1|202152.1|202002.1|9
1635286240000|2021-10-26 22:10:40|202156.4|202006.4|202159.5|202009.5|202162.4|202012.4|202143.9|201993.9|9
1635286250000|2021-10-26 22:10:50|202165.5|202015.5|202160.5|202010.5|202165.5|202015.5|202160.5|202010.5|4
1635286260000|2021-10-26 22:11:00|202160.9|202010.9|202174.2|202024.2|202174.2|202024.2|202160.9|202010.9|3
1635286270000|2021-10-26 22:11:10|202169.4|202019.4|202159.6|202009.6|202169.4|202019.4|202158.8|202008.8|6
1635286280000|2021-10-26 22:11:20|202157.3|202007.3|202162.9|202012.9|202166.8|202016.8|202155.9|202005.9|7
1635286290000|2021-10-26 22:11:30|202163.1|202013.1|202152.8|202002.8|202163.4|202013.4|202148.1|201998.1|13
1635286300000|2021-10-26 22:11:40|202153.9|202003.9|202159.8|202009.8|202159.8|202009.8|202152.7|202002.7|9
1635286310000|2021-10-26 22:11:50|202158|202008|202164.3|202014.3|202165.4|202015.4|202158|202008|3
1635286320000|2021-10-26 22:12:00|202160.3|202010.3|202161.3|202011.3|202162.8|202012.8|202160.3|202010.3|9
1635286330000|2021-10-26 22:12:10|202160|202010|202158.4|202008.4|202160.9|202010.9|202150.4|202000.4|8
1635286340000|2021-10-26 22:12:20|202161.6|202011.6|202159.5|202009.5|202161.6|202011.6|202158.3|202008.3|3
1635286350000|2021-10-26 22:12:30|202160.5|202010.5|202134.3|201984.3|202166.2|202016.2|202126.8|201976.8|15
1635286360000|2021-10-26 22:12:40|202134.8|201984.8|202131.8|201981.8|202136|201986|202130|201980|17
1635286370000|2021-10-26 22:12:50|202131.6|201981.6|202143.1|201993.1|202143.4|201993.4|202131.2|201981.2|16
1635286380000|2021-10-26 22:13:00|202142.6|201992.6|202145.9|201995.9|202149.2|201999.2|202128.3|201978.3|13
1635286390000|2021-10-26 22:13:10|202145.8|201995.8|202144.1|201994.1|202146|201996|202141.8|201991.8|11
1635286400000|2021-10-26 22:13:20|202148.9|201998.9|202140.9|201990.9|202149|201999|202134.7|201984.7|12
1635286410000|2021-10-26 22:13:30|202140.4|201990.4|202149.6|201999.6|202152.2|202002.2|202137.6|201987.6|18
1635286420000|2021-10-26 22:13:40|202149.4|201999.4|202154.2|202004.2|202154.2|202004.2|202148.1|201998.1|12
1635286430000|2021-10-26 22:13:50|202153.1|202003.1|202148.4|201998.4|202153.1|202003.1|202147.2|201997.2|9
1635286440000|2021-10-26 22:14:00|202148.2|201998.2|202139.4|201989.4|202148.2|201998.2|202131.2|201981.2|7
1635286450000|2021-10-26 22:14:10|202141.1|201991.1|202143.4|201993.4|202145.7|201995.7|202141.1|201991.1|8
1635286460000|2021-10-26 22:14:20|202142.8|201992.8|202146.5|201996.5|202146.5|201996.5|202128.7|201978.7|9
1635286470000|2021-10-26 22:14:30|202148|201998|202136.4|201986.4|202149.2|201999.2|202112.5|201962.5|19
1635286480000|2021-10-26 22:14:40|202137.4|201987.4|202139.7|201989.7|202139.9|201989.9|202130.3|201980.3|18
1635286490000|2021-10-26 22:14:50|202139.9|201989.9|202142|201992|202142.1|201992.1|202138.6|201988.6|9
1635286500000|2021-10-26 22:15:00|202141.1|201991.1|202136.4|201986.4|202141.3|201991.3|202136.4|201986.4|14
1635286510000|2021-10-26 22:15:10|202136.3|201986.3|202136.9|201986.9|202137.3|201987.3|202135.9|201985.9|13
1635286520000|2021-10-26 22:15:20|202137.1|201987.1|202141.2|201991.2|202141.2|201991.2|202136.2|201986.2|6
1635286530000|2021-10-26 22:15:30|202140.4|201990.4|202145.5|201995.5|202148|201998|202139.4|201989.4|9
1635286540000|2021-10-26 22:15:40|202144.6|201994.6|202143.7|201993.7|202145.4|201995.4|202143.3|201993.3|11
1635286550000|2021-10-26 22:15:50|202141.9|201991.9|202140|201990|202141.9|201991.9|202140|201990|4
1635286560000|2021-10-26 22:16:00|202140.2|201990.2|202140.2|201990.2|202143.2|201993.2|202135.2|201985.2|13
1635286570000|2021-10-26 22:16:10|202137.2|201987.2|202129|201979|202140.8|201990.8|202128.6|201978.6|14
1635286580000|2021-10-26 22:16:20|202128.9|201978.9|202130.3|201980.3|202143.5|201993.5|202125.9|201975.9|13
1635286590000|2021-10-26 22:16:30|202130.4|201980.4|202132.2|201982.2|202132.3|201982.3|202125.6|201975.6|15
1635286600000|2021-10-26 22:16:40|202133.1|201983.1|202131|201981|202133.1|201983.1|202130.3|201980.3|15
1635286610000|2021-10-26 22:16:50|202131.1|201981.1|202140.2|201990.2|202140.3|201990.3|202131.1|201981.1|15
1635286620000|2021-10-26 22:17:00|202142|201992|202140.9|201990.9|202142|201992|202140.3|201990.3|8
1635286630000|2021-10-26 22:17:10|202140.3|201990.3|202135.6|201985.6|202140.4|201990.4|202134.4|201984.4|7
1635286640000|2021-10-26 22:17:20|202133.9|201983.9|202138.8|201988.8|202140.5|201990.5|202133.9|201983.9|8
1635286650000|2021-10-26 22:17:30|202139.7|201989.7|202135.9|201985.9|202141.9|201991.9|202127|201977|17
1635286660000|2021-10-26 22:17:40|202136.2|201986.2|202137.2|201987.2|202138.5|201988.5|202130.7|201980.7|12
1635286670000|2021-10-26 22:17:50|202138.3|201988.3|202136.3|201986.3|202138.3|201988.3|202135.9|201985.9|7
1635286680000|2021-10-26 22:18:00|202136.6|201986.6|202137.8|201987.8|202138.5|201988.5|202136.6|201986.6|12
1635286690000|2021-10-26 22:18:10|202140.7|201990.7|202139.3|201989.3|202140.8|201990.8|202137.9|201987.9|14
1635286700000|2021-10-26 22:18:20|202138.8|201988.8|202135.2|201985.2|202138.8|201988.8|202134.8|201984.8|15
1635286710000|2021-10-26 22:18:30|202135.3|201985.3|202133.7|201983.7|202141|201991|202133.7|201983.7|8
1635286720000|2021-10-26 22:18:40|202134.9|201984.9|202135.4|201985.4|202136.4|201986.4|202133.7|201983.7|7
1635286730000|2021-10-26 22:18:50|202131.1|201981.1|202137.4|201987.4|202138.2|201988.2|202130|201980|18
1635286740000|2021-10-26 22:19:00|202137.8|201987.8|202127.4|201977.4|202137.8|201987.8|202127.4|201977.4|8
1635286750000|2021-10-26 22:19:10|202133.5|201983.5|202136.4|201986.4|202136.4|201986.4|202130.9|201980.9|11
1635286760000|2021-10-26 22:19:20|202136|201986|202135|201985|202138.8|201988.8|202133.5|201983.5|9
1635286770000|2021-10-26 22:19:30|202135.5|201985.5|202135.7|201985.7|202136.7|201986.7|202135.5|201985.5|7
1635286780000|2021-10-26 22:19:40|202130.9|201980.9|202128.2|201978.2|202132.2|201982.2|202126|201976|7
1635286790000|2021-10-26 22:19:50|202128.3|201978.3|202131.2|201981.2|202131.2|201981.2|202128|201978|8
1635286800000|2021-10-26 22:20:00|202134.2|201984.2|202131|201981|202134.7|201984.7|202128.8|201978.8|18
1635286810000|2021-10-26 22:20:10|202131.2|201981.2|202131|201981|202131.2|201981.2|202129.8|201979.8|10
1635286820000|2021-10-26 22:20:20|202131.7|201981.7|202130.9|201980.9|202131.7|201981.7|202130.8|201980.8|7
1635286830000|2021-10-26 22:20:30|202131.1|201981.1|202128.4|201978.4|202131.1|201981.1|202128.4|201978.4|5
1635286840000|2021-10-26 22:20:40|202127.4|201977.4|202129.4|201979.4|202129.6|201979.6|202127.4|201977.4|7
1635286850000|2021-10-26 22:20:50|202129.1|201979.1|202129|201979|202129.6|201979.6|202128.8|201978.8|5
1635286860000|2021-10-26 22:21:00|202128.7|201978.7|202131.9|201981.9|202132.7|201982.7|202128.7|201978.7|11
1635286870000|2021-10-26 22:21:10|202133|201983|202129.9|201979.9|202133|201983|202129.9|201979.9|5
1635286880000|2021-10-26 22:21:20|202130.1|201980.1|202130|201980|202130.1|201980.1|202129.5|201979.5|5
1635286890000|2021-10-26 22:21:30|202129|201979|202130.7|201980.7|202131.6|201981.6|202129|201979|8
1635286900000|2021-10-26 22:21:40|202123.2|201973.2|202103|201953|202123.2|201973.2|202099.3|201949.3|13
1635286910000|2021-10-26 22:21:50|202103.6|201953.6|202107.2|201957.2|202109.4|201959.4|202103.6|201953.6|16
1635286920000|2021-10-26 22:22:00|202110|201960|202109.1|201959.1|202110|201960|202107.2|201957.2|15
1635286930000|2021-10-26 22:22:10|202109.2|201959.2|202109.1|201959.1|202109.8|201959.8|202106.2|201956.2|12
1635286940000|2021-10-26 22:22:20|202113.1|201963.1|202105.8|201955.8|202113.1|201963.1|202105.8|201955.8|10
1635286950000|2021-10-26 22:22:30|202106.9|201956.9|202107.8|201957.8|202108.8|201958.8|202102.6|201952.6|11
1635286960000|2021-10-26 22:22:40|202107.2|201957.2|202107.2|201957.2|202108.2|201958.2|202104.1|201954.1|12
1635286970000|2021-10-26 22:22:50|202106.1|201956.1|202112.7|201962.7|202113.5|201963.5|202105.6|201955.6|12
1635286980000|2021-10-26 22:23:00|202113.1|201963.1|202112.3|201962.3|202113.1|201963.1|202111.7|201961.7|6
1635286990000|2021-10-26 22:23:10|202111.9|201961.9|202107.5|201957.5|202112|201962|202107.5|201957.5|6
1635287000000|2021-10-26 22:23:20|202110.3|201960.3|202108.6|201958.6|202110.3|201960.3|202107.9|201957.9|4
1635287010000|2021-10-26 22:23:30|202107.9|201957.9|202110.7|201960.7|202110.7|201960.7|202106.1|201956.1|8
1635287020000|2021-10-26 22:23:40|202110.2|201960.2|202112.6|201962.6|202116|201966|202110.2|201960.2|6
1635287030000|2021-10-26 22:23:50|202113.8|201963.8|202112.2|201962.2|202113.8|201963.8|202112.2|201962.2|3
1635287040000|2021-10-26 22:24:00|202112.6|201962.6|202107.3|201957.3|202112.9|201962.9|202107.3|201957.3|3
1635287050000|2021-10-26 22:24:10|202106.8|201956.8|202107.9|201957.9|202109.6|201959.6|202103.6|201953.6|6
1635287060000|2021-10-26 22:24:20|202109.1|201959.1|202107.2|201957.2|202109.1|201959.1|202107.2|201957.2|4
1635287070000|2021-10-26 22:24:30|202106.7|201956.7|202105.5|201955.5|202113|201963|202105.5|201955.5|8
1635287080000|2021-10-26 22:24:40|202105.3|201955.3|202105.3|201955.3|202105.6|201955.6|202105.3|201955.3|3
1635287090000|2021-10-26 22:24:50|202105.5|201955.5|202107.7|201957.7|202108.1|201958.1|202105.3|201955.3|4
1635287100000|2021-10-26 22:25:00|202106.9|201956.9|202108|201958|202109.8|201959.8|202106.9|201956.9|4
1635287110000|2021-10-26 22:25:10|202105.7|201955.7|202105.6|201955.6|202105.8|201955.8|202105.6|201955.6|4
1635287120000|2021-10-26 22:25:20|202111.1|201961.1|202112|201962|202112|201962|202105.4|201955.4|5
1635287130000|2021-10-26 22:25:30|202111.5|201961.5|202128.4|201978.4|202128.4|201978.4|202111.5|201961.5|14
1635287140000|2021-10-26 22:25:40|202128|201978|202128.1|201978.1|202128.5|201978.5|202128|201978|6
1635287150000|2021-10-26 22:25:50|202128.6|201978.6|202128.3|201978.3|202128.9|201978.9|202128.3|201978.3|8
1635287160000|2021-10-26 22:26:00|202128.4|201978.4|202128.4|201978.4|202128.5|201978.5|202128.2|201978.2|7
1635287170000|2021-10-26 22:26:10|202128.9|201978.9|202128.9|201978.9|202129.4|201979.4|202128.2|201978.2|6
1635287180000|2021-10-26 22:26:20|202141.2|201991.2|202131.8|201981.8|202141.2|201991.2|202131.1|201981.1|9
1635287190000|2021-10-26 22:26:30|202138.2|201988.2|202154.3|202004.3|202154.5|202004.5|202138.2|201988.2|17
1635287200000|2021-10-26 22:26:40|202158.9|202008.9|202159.6|202009.6|202160.4|202010.4|202158.9|202008.9|12
1635287210000|2021-10-26 22:26:50|202159.9|202009.9|202159.8|202009.8|202159.9|202009.9|202159.6|202009.6|5
1635287220000|2021-10-26 22:27:00|202160|202010|202159.5|202009.5|202160|202010|202159|202009|9
1635287230000|2021-10-26 22:27:10|202159.6|202009.6|202158|202008|202159.8|202009.8|202158|202008|8
1635287240000|2021-10-26 22:27:20|202158.1|202008.1|202153.3|202003.3|202160|202010|202150.3|202000.3|12
1635287250000|2021-10-26 22:27:30|202153.6|202003.6|202158.8|202008.8|202161.9|202011.9|202153.6|202003.6|8
1635287260000|2021-10-26 22:27:40|202154|202004|202159.2|202009.2|202159.2|202009.2|202154|202004|5
1635287270000|2021-10-26 22:27:50|202159|202009|202152.1|202002.1|202159|202009|202152|202002|5
1635287280000|2021-10-26 22:28:00|202152|202002|202159.1|202009.1|202159.6|202009.6|202152|202002|8
1635287290000|2021-10-26 22:28:10|202158.8|202008.8|202159.5|202009.5|202160.5|202010.5|202158.8|202008.8|6
1635287300000|2021-10-26 22:28:20|202158.8|202008.8|202158.3|202008.3|202158.8|202008.8|202158.2|202008.2|3
1635287310000|2021-10-26 22:28:30|202158.7|202008.7|202159.4|202009.4|202160|202010|202158.6|202008.6|6
1635287320000|2021-10-26 22:28:40|202158.5|202008.5|202159.8|202009.8|202160|202010|202158.5|202008.5|6
1635287330000|2021-10-26 22:28:50|202158.5|202008.5|202151.4|202001.4|202160.3|202010.3|202147.8|201997.8|7
1635287340000|2021-10-26 22:29:00|202150.2|202000.2|202134.4|201984.4|202159.3|202009.3|202131|201981|14
1635287350000|2021-10-26 22:29:10|202131.2|201981.2|202130.4|201980.4|202132.4|201982.4|202130.4|201980.4|15
1635287360000|2021-10-26 22:29:20|202130.3|201980.3|202131.2|201981.2|202131.5|201981.5|202130.3|201980.3|10
1635287370000|2021-10-26 22:29:30|202131.1|201981.1|202130.9|201980.9|202131.1|201981.1|202130.9|201980.9|6
1635287380000|2021-10-26 22:29:40|202131.2|201981.2|202130.1|201980.1|202131.2|201981.2|202130.1|201980.1|8
1635287390000|2021-10-26 22:29:50|202130|201980|202131.2|201981.2|202131.2|201981.2|202128|201978|6
1635287400000|2021-10-26 22:30:00|202131|201981|202130.8|201980.8|202131.3|201981.3|202130.8|201980.8|9
1635287410000|2021-10-26 22:30:10|202131|201981|202129.3|201979.3|202132.3|201982.3|202123.9|201973.9|13
1635287420000|2021-10-26 22:30:20|202127.4|201977.4|202131.2|201981.2|202131.6|201981.6|202126.6|201976.6|7
1635287430000|2021-10-26 22:30:30|202129.8|201979.8|202117.6|201967.6|202131.6|201981.6|202117.6|201967.6|6
1635287440000|2021-10-26 22:30:40|202119.7|201969.7|202129.6|201979.6|202129.8|201979.8|202119.7|201969.7|7
1635287450000|2021-10-26 22:30:50|202129.7|201979.7|202130.6|201980.6|202131.5|201981.5|202129.7|201979.7|8
1635287460000|2021-10-26 22:31:00|202131.7|201981.7|202130.8|201980.8|202131.7|201981.7|202130.8|201980.8|4
1635287470000|2021-10-26 22:31:10|202131|201981|202130.6|201980.6|202134|201984|202129.6|201979.6|12
1635287480000|2021-10-26 22:31:20|202130.2|201980.2|202130.8|201980.8|202132.6|201982.6|202130.2|201980.2|5
1635287490000|2021-10-26 22:31:30|202132.2|201982.2|202129.8|201979.8|202132.2|201982.2|202129.8|201979.8|9
1635287500000|2021-10-26 22:31:40|202129.1|201979.1|202129.3|201979.3|202129.3|201979.3|202129.1|201979.1|3
1635287510000|2021-10-26 22:31:50|202129.7|201979.7|202129.3|201979.3|202129.7|201979.7|202129.2|201979.2|3
1635287520000|2021-10-26 22:32:00|202129.4|201979.4|202129.5|201979.5|202129.5|201979.5|202129.1|201979.1|3
1635287530000|2021-10-26 22:32:10|202129.6|201979.6|202126.7|201976.7|202129.9|201979.9|202126.7|201976.7|13
1635287540000|2021-10-26 22:32:20|202126.8|201976.8|202125.3|201975.3|202126.8|201976.8|202124.3|201974.3|9
1635287550000|2021-10-26 22:32:30|202125.4|201975.4|202126.2|201976.2|202126.2|201976.2|202125|201975|7
1635287560000|2021-10-26 22:32:40|202125.7|201975.7|202128|201978|202128|201978|202125.6|201975.6|5
1635287570000|2021-10-26 22:32:50|202127.5|201977.5|202128.2|201978.2|202128.5|201978.5|202127.5|201977.5|8
1635287580000|2021-10-26 22:33:00|202128|201978|202126.6|201976.6|202128|201978|202125.5|201975.5|8
1635287590000|2021-10-26 22:33:10|202127.6|201977.6|202136|201986|202137.4|201987.4|202125.9|201975.9|12
1635287600000|2021-10-26 22:33:20|202108.5|201958.5|202099.4|201949.4|202108.5|201958.5|202099|201949|14
1635287610000|2021-10-26 22:33:30|202099.6|201949.6|202103.8|201953.8|202107.9|201957.9|202098.7|201948.7|14
1635287620000|2021-10-26 22:33:40|202104.1|201954.1|202101.4|201951.4|202104.1|201954.1|202100.9|201950.9|8
1635287630000|2021-10-26 22:33:50|202101.1|201951.1|202100.9|201950.9|202101.5|201951.5|202100.9|201950.9|5
1635287640000|2021-10-26 22:34:00|202101.8|201951.8|202099.8|201949.8|202101.8|201951.8|202098.3|201948.3|10
1635287650000|2021-10-26 22:34:10|202099.6|201949.6|202099.7|201949.7|202100.6|201950.6|202099.4|201949.4|14
1635287660000|2021-10-26 22:34:20|202101.3|201951.3|202102.3|201952.3|202102.6|201952.6|202100.8|201950.8|11
1635287670000|2021-10-26 22:34:30|202097.7|201947.7|202097.5|201947.5|202098|201948|202097.3|201947.3|6
1635287680000|2021-10-26 22:34:40|202095.8|201945.8|202098.4|201948.4|202098.4|201948.4|202095.8|201945.8|11
1635287690000|2021-10-26 22:34:50|202098.1|201948.1|202089.8|201939.8|202098.1|201948.1|202088.8|201938.8|5
1635287700000|2021-10-26 22:35:00|202086.7|201936.7|202098.8|201948.8|202099|201949|202086.7|201936.7|7
1635287710000|2021-10-26 22:35:10|202094.6|201944.6|202094.1|201944.1|202096.6|201946.6|202094.1|201944.1|7
1635287720000|2021-10-26 22:35:20|202095.8|201945.8|202098.2|201948.2|202098.6|201948.6|202095.8|201945.8|11
1635287730000|2021-10-26 22:35:30|202096.3|201946.3|202098|201948|202098.5|201948.5|202096.3|201946.3|8
1635287740000|2021-10-26 22:35:40|202098.1|201948.1|202088.9|201938.9|202098.4|201948.4|202088.8|201938.8|9
1635287750000|2021-10-26 22:35:50|202090.1|201940.1|202096.2|201946.2|202097.1|201947.1|202090.1|201940.1|9
1635287760000|2021-10-26 22:36:00|202096.6|201946.6|202097|201947|202097.2|201947.2|202094.6|201944.6|7
1635287770000|2021-10-26 22:36:10|202096.8|201946.8|202100.6|201950.6|202100.6|201950.6|202096.8|201946.8|9
1635287780000|2021-10-26 22:36:20|202097.1|201947.1|202097.3|201947.3|202097.7|201947.7|202096.2|201946.2|8
1635287790000|2021-10-26 22:36:30|202073.5|201923.5|202079.2|201929.2|202092|201942|202073.5|201923.5|8
1635287800000|2021-10-26 22:36:40|202084.6|201934.6|202095.2|201945.2|202095.2|201945.2|202083.8|201933.8|7
1635287810000|2021-10-26 22:36:50|202093.6|201943.6|202097.8|201947.8|202097.8|201947.8|202093.6|201943.6|6
1635287820000|2021-10-26 22:37:00|202098|201948|202098.1|201948.1|202098.5|201948.5|202097.7|201947.7|6
1635287830000|2021-10-26 22:37:10|202101.1|201951.1|202099.7|201949.7|202101.1|201951.1|202099.7|201949.7|7
1635287840000|2021-10-26 22:37:20|202096.3|201946.3|202098.2|201948.2|202098.2|201948.2|202096|201946|9
1635287850000|2021-10-26 22:37:30|202098|201948|202096.7|201946.7|202098|201948|202096.7|201946.7|3
1635287860000|2021-10-26 22:37:40|202099.1|201949.1|202099.7|201949.7|202099.8|201949.8|202098.1|201948.1|7
1635287870000|2021-10-26 22:37:50|202095|201945|202097.7|201947.7|202097.7|201947.7|202095|201945|3
1635287880000|2021-10-26 22:38:00|202099|201949|202100|201950|202101.2|201951.2|202098.6|201948.6|7
1635287890000|2021-10-26 22:38:10|202095.8|201945.8|202097.3|201947.3|202097.9|201947.9|202095.4|201945.4|9
1635287900000|2021-10-26 22:38:20|202097|201947|202095.8|201945.8|202097|201947|202092.5|201942.5|5
1635287910000|2021-10-26 22:38:30|202095.9|201945.9|202095|201945|202095.9|201945.9|202092.5|201942.5|7
1635287920000|2021-10-26 22:38:40|202095.1|201945.1|202095.1|201945.1|202095.5|201945.5|202092.1|201942.1|8
1635287930000|2021-10-26 22:38:50|202095.9|201945.9|202088.1|201938.1|202095.9|201945.9|202085.4|201935.4|7
1635287940000|2021-10-26 22:39:00|202092|201942|202097|201947|202097.2|201947.2|202090.9|201940.9|9
1635287950000|2021-10-26 22:39:10|202097.5|201947.5|202099.5|201949.5|202099.5|201949.5|202097.4|201947.4|11
1635287960000|2021-10-26 22:39:20|202096.5|201946.5|202097.4|201947.4|202097.4|201947.4|202096.5|201946.5|4
1635287970000|2021-10-26 22:39:30|202097.1|201947.1|202098|201948|202098|201948|202095.1|201945.1|6
1635287980000|2021-10-26 22:39:40|202097.6|201947.6|202087.1|201937.1|202097.6|201947.6|202084.4|201934.4|5
1635287990000|2021-10-26 22:39:50|202089|201939|202091.5|201941.5|202091.5|201941.5|202084.3|201934.3|12
1635288000000|2021-10-26 22:40:00|202092|201942|202099.5|201949.5|202099.5|201949.5|202092|201942|5
1635288010000|2021-10-26 22:40:10|202094.9|201944.9|202096.6|201946.6|202097.2|201947.2|202094.9|201944.9|10
1635288020000|2021-10-26 22:40:20|202096.4|201946.4|202097.9|201947.9|202098.6|201948.6|202096.4|201946.4|5
1635288030000|2021-10-26 22:40:30|202095.4|201945.4|202096.5|201946.5|202097.3|201947.3|202095.4|201945.4|7
1635288040000|2021-10-26 22:40:40|202096.2|201946.2|202096.6|201946.6|202099.3|201949.3|202096.2|201946.2|8
1635288050000|2021-10-26 22:40:50|202095|201945|202097.2|201947.2|202098|201948|202095|201945|4
1635288060000|2021-10-26 22:41:00|202097.5|201947.5|202099.6|201949.6|202099.6|201949.6|202096.6|201946.6|6
1635288070000|2021-10-26 22:41:10|202095|201945|202096.3|201946.3|202096.3|201946.3|202095|201945|6
1635288080000|2021-10-26 22:41:20|202097.6|201947.6|202099.3|201949.3|202099.3|201949.3|202097.6|201947.6|4
1635288090000|2021-10-26 22:41:30|202095.7|201945.7|202099.6|201949.6|202099.6|201949.6|202095.7|201945.7|7
1635288100000|2021-10-26 22:41:40|202099.3|201949.3|202100.4|201950.4|202100.4|201950.4|202098.2|201948.2|4
1635288110000|2021-10-26 22:41:50|202095.6|201945.6|202085.7|201935.7|202096.9|201946.9|202085.6|201935.6|7
1635288120000|2021-10-26 22:42:00|202088.9|201938.9|202098.3|201948.3|202098.3|201948.3|202088.9|201938.9|6
1635288130000|2021-10-26 22:42:10|202094.6|201944.6|202099.7|201949.7|202099.7|201949.7|202094.6|201944.6|10
1635288140000|2021-10-26 22:42:20|202097.9|201947.9|202098.5|201948.5|202098.5|201948.5|202097.9|201947.9|3
1635288150000|2021-10-26 22:42:30|202098.6|201948.6|202098.5|201948.5|202098.6|201948.6|202098.4|201948.4|5
1635288160000|2021-10-26 22:42:40|202098.6|201948.6|202097|201947|202098.6|201948.6|202094.5|201944.5|5
1635288170000|2021-10-26 22:42:50|202096.7|201946.7|202099.1|201949.1|202099.1|201949.1|202096.7|201946.7|5
1635288180000|2021-10-26 22:43:00|202099.2|201949.2|202098.1|201948.1|202099.2|201949.2|202096.4|201946.4|6
1635288190000|2021-10-26 22:43:10|202097.9|201947.9|202098.8|201948.8|202099.7|201949.7|202097.7|201947.7|6
1635288200000|2021-10-26 22:43:20|202094|201944|202092.9|201942.9|202094|201944|202090|201940|4
1635288210000|2021-10-26 22:43:30|202092.3|201942.3|202098.1|201948.1|202098.1|201948.1|202092.3|201942.3|6
1635288220000|2021-10-26 22:43:40|202094.6|201944.6|202098.8|201948.8|202098.8|201948.8|202094.6|201944.6|8
1635288230000|2021-10-26 22:43:50|202097.8|201947.8|202098.5|201948.5|202098.5|201948.5|202097.8|201947.8|4
1635288240000|2021-10-26 22:44:00|202095|201945|202096.6|201946.6|202096.6|201946.6|202095|201945|4
1635288250000|2021-10-26 22:44:10|202095.7|201945.7|202097.8|201947.8|202097.8|201947.8|202095.4|201945.4|6
1635288260000|2021-10-26 22:44:20|202094|201944|202097.9|201947.9|202097.9|201947.9|202094|201944|6
1635288270000|2021-10-26 22:44:30|202100.8|201950.8|202098.5|201948.5|202100.8|201950.8|202098.1|201948.1|7
1635288280000|2021-10-26 22:44:40|202098|201948|202097.9|201947.9|202098.7|201948.7|202097.6|201947.6|7
1635288290000|2021-10-26 22:44:50|202098.1|201948.1|202096.9|201946.9|202098.1|201948.1|202096.6|201946.6|7
1635288300000|2021-10-26 22:45:00|202097.1|201947.1|202097.7|201947.7|202097.7|201947.7|202097.1|201947.1|3
1635288310000|2021-10-26 22:45:10|202098.6|201948.6|202099.7|201949.7|202099.7|201949.7|202098.6|201948.6|4
1635288320000|2021-10-26 22:45:20|202098.2|201948.2|202098|201948|202100|201950|202098|201948|3
1635288330000|2021-10-26 22:45:30|202098.2|201948.2|202098.7|201948.7|202099|201949|202098.2|201948.2|5
1635288340000|2021-10-26 22:45:40|202098.8|201948.8|202097.2|201947.2|202098.8|201948.8|202097.2|201947.2|4
1635288350000|2021-10-26 22:45:50|202097.5|201947.5|202099.1|201949.1|202099.1|201949.1|202097.1|201947.1|5
1635288360000|2021-10-26 22:46:00|202099.3|201949.3|202099.8|201949.8|202099.8|201949.8|202099.3|201949.3|2
1635288370000|2021-10-26 22:46:10|202099.7|201949.7|202097.5|201947.5|202099.7|201949.7|202096.9|201946.9|5
1635288380000|2021-10-26 22:46:20|202099.7|201949.7|202099|201949|202099.7|201949.7|202099|201949|4
1635288390000|2021-10-26 22:46:30|202098.8|201948.8|202097.7|201947.7|202099|201949|202097.2|201947.2|5
1635288400000|2021-10-26 22:46:40|202098.4|201948.4|202099.1|201949.1|202099.1|201949.1|202097.6|201947.6|9
1635288410000|2021-10-26 22:46:50|202099.8|201949.8|202099.3|201949.3|202099.8|201949.8|202098.1|201948.1|6
1635288420000|2021-10-26 22:47:00|202099.2|201949.2|202097.4|201947.4|202099.5|201949.5|202097.1|201947.1|7
1635288430000|2021-10-26 22:47:10|202097.8|201947.8|202098.7|201948.7|202099.9|201949.9|202097.7|201947.7|6
1635288440000|2021-10-26 22:47:20|202098.4|201948.4|202093.1|201943.1|202098.8|201948.8|202085.9|201935.9|6
1635288450000|2021-10-26 22:47:30|202094.3|201944.3|202100.3|201950.3|202100.3|201950.3|202094.3|201944.3|6
1635288460000|2021-10-26 22:47:40|202099.9|201949.9|202097.1|201947.1|202100.5|201950.5|202096.2|201946.2|5
1635288470000|2021-10-26 22:47:50|202097.7|201947.7|202098.6|201948.6|202099.7|201949.7|202095.8|201945.8|7
1635288480000|2021-10-26 22:48:00|202099.3|201949.3|202095.9|201945.9|202100.1|201950.1|202095.9|201945.9|11
1635288490000|2021-10-26 22:48:10|202096.9|201946.9|202097.5|201947.5|202097.5|201947.5|202096.9|201946.9|7
1635288500000|2021-10-26 22:48:20|202096.9|201946.9|202097.3|201947.3|202099.9|201949.9|202096.9|201946.9|6
1635288510000|2021-10-26 22:48:30|202097.6|201947.6|202098|201948|202100|201950|202097.6|201947.6|7
1635288520000|2021-10-26 22:48:40|202098.9|201948.9|202098.9|201948.9|202100.6|201950.6|202098.2|201948.2|7
1635288530000|2021-10-26 22:48:50|202098.6|201948.6|202098.1|201948.1|202099.5|201949.5|202094.6|201944.6|7
1635288540000|2021-10-26 22:49:00|202097.6|201947.6|202096.3|201946.3|202097.9|201947.9|202096.3|201946.3|8
1635288550000|2021-10-26 22:49:10|202096.8|201946.8|202099.5|201949.5|202099.5|201949.5|202096.5|201946.5|4
1635288560000|2021-10-26 22:49:20|202099.4|201949.4|202095.8|201945.8|202099.4|201949.4|202094.7|201944.7|9
1635288570000|2021-10-26 22:49:30|202096.3|201946.3|202100|201950|202100.2|201950.2|202095.8|201945.8|8
1635288580000|2021-10-26 22:49:40|202101.6|201951.6|202099|201949|202101.6|201951.6|202098.8|201948.8|8
1635288590000|2021-10-26 22:49:50|202099.7|201949.7|202099.3|201949.3|202099.8|201949.8|202099.3|201949.3|3
1635288600000|2021-10-26 22:50:00|202098.8|201948.8|202099.3|201949.3|202099.4|201949.4|202098.8|201948.8|3
1635288610000|2021-10-26 22:50:10|202099.4|201949.4|202096.5|201946.5|202100.7|201950.7|202096.5|201946.5|5
1635288620000|2021-10-26 22:50:20|202098.2|201948.2|202098.1|201948.1|202098.8|201948.8|202098.1|201948.1|5
1635288630000|2021-10-26 22:50:30|202098.9|201948.9|202098.2|201948.2|202101.8|201951.8|202098.2|201948.2|10
1635288640000|2021-10-26 22:50:40|202100|201950|202100.1|201950.1|202100.6|201950.6|202099.9|201949.9|7
1635288650000|2021-10-26 22:50:50|202100|201950|202097.5|201947.5|202100|201950|202096.7|201946.7|4
1635288660000|2021-10-26 22:51:00|202097.8|201947.8|202102.7|201952.7|202103.4|201953.4|202097.8|201947.8|7
1635288670000|2021-10-26 22:51:10|202105.9|201955.9|202105.3|201955.3|202106.2|201956.2|202101.3|201951.3|17
1635288680000|2021-10-26 22:51:20|202105.7|201955.7|202103.5|201953.5|202105.7|201955.7|202102.7|201952.7|11
1635288690000|2021-10-26 22:51:30|202103.3|201953.3|202101.1|201951.1|202104.1|201954.1|202100.8|201950.8|9
1635288700000|2021-10-26 22:51:40|202101.9|201951.9|202100.7|201950.7|202102.4|201952.4|202100.6|201950.6|7
1635288710000|2021-10-26 22:51:50|202100.4|201950.4|202101.7|201951.7|202102.5|201952.5|202100.4|201950.4|8
1635288720000|2021-10-26 22:52:00|202101.8|201951.8|202102.6|201952.6|202102.8|201952.8|202101.8|201951.8|5
1635288730000|2021-10-26 22:52:10|202101.7|201951.7|202100.2|201950.2|202102.5|201952.5|202099.5|201949.5|7
1635288740000|2021-10-26 22:52:20|202100|201950|202097.9|201947.9|202103.8|201953.8|202097.9|201947.9|13
1635288750000|2021-10-26 22:52:30|202096.9|201946.9|202094.7|201944.7|202097.1|201947.1|202091.3|201941.3|12
1635288760000|2021-10-26 22:52:40|202095.6|201945.6|202097.9|201947.9|202097.9|201947.9|202095.6|201945.6|7
1635288770000|2021-10-26 22:52:50|202097|201947|202097.3|201947.3|202099|201949|202097|201947|6
1635288780000|2021-10-26 22:53:00|202097|201947|202099.6|201949.6|202099.6|201949.6|202097|201947|7
1635288790000|2021-10-26 22:53:10|202099.4|201949.4|202100.6|201950.6|202101.6|201951.6|202099.1|201949.1|8
1635288800000|2021-10-26 22:53:20|202103|201953|202099|201949|202103|201953|202099|201949|8
1635288810000|2021-10-26 22:53:30|202097.8|201947.8|202098.5|201948.5|202098.8|201948.8|202095.2|201945.2|10
1635288820000|2021-10-26 22:53:40|202098.7|201948.7|202099.5|201949.5|202099.5|201949.5|202097.4|201947.4|6
1635288830000|2021-10-26 22:53:50|202099.3|201949.3|202097.6|201947.6|202101.7|201951.7|202097.6|201947.6|4
1635288840000|2021-10-26 22:54:00|202097.2|201947.2|202099|201949|202099.1|201949.1|202097.2|201947.2|8
1635288850000|2021-10-26 22:54:10|202099.5|201949.5|202102.3|201952.3|202105.6|201955.6|202099.5|201949.5|9
1635288860000|2021-10-26 22:54:20|202102.4|201952.4|202099.9|201949.9|202102.6|201952.6|202099.9|201949.9|9
1635288870000|2021-10-26 22:54:30|202100.3|201950.3|202100.9|201950.9|202101|201951|202100.2|201950.2|8
1635288880000|2021-10-26 22:54:40|202101|201951|202098.7|201948.7|202101|201951|202098.5|201948.5|8
1635288890000|2021-10-26 22:54:50|202099.4|201949.4|202101.1|201951.1|202102.2|201952.2|202099.1|201949.1|13
1635288900000|2021-10-26 22:55:00|202101|201951|202098.6|201948.6|202101|201951|202098.6|201948.6|8
1635288910000|2021-10-26 22:55:10|202099|201949|202099.6|201949.6|202101.7|201951.7|202099|201949|7
1635288920000|2021-10-26 22:55:20|202099.8|201949.8|202101.4|201951.4|202101.4|201951.4|202099.8|201949.8|7
1635288930000|2021-10-26 22:55:30|202101.2|201951.2|202099.4|201949.4|202101.6|201951.6|202099.4|201949.4|4
1635288940000|2021-10-26 22:55:40|202099.2|201949.2|202101.1|201951.1|202101.4|201951.4|202099.2|201949.2|8
1635288950000|2021-10-26 22:55:50|202099.9|201949.9|202101.2|201951.2|202102|201952|202099.6|201949.6|7
1635288960000|2021-10-26 22:56:00|202101.4|201951.4|202098.4|201948.4|202101.4|201951.4|202098.4|201948.4|7
1635288970000|2021-10-26 22:56:10|202100.7|201950.7|202098.1|201948.1|202100.8|201950.8|202097.8|201947.8|7
1635288980000|2021-10-26 22:56:20|202098.8|201948.8|202099.1|201949.1|202099.1|201949.1|202097.4|201947.4|7
1635288990000|2021-10-26 22:56:30|202099.4|201949.4|202098.2|201948.2|202099.6|201949.6|202098.2|201948.2|8
1635289000000|2021-10-26 22:56:40|202099.1|201949.1|202099.3|201949.3|202099.3|201949.3|202099.1|201949.1|2
1635289010000|2021-10-26 22:56:50|202099.1|201949.1|202098|201948|202099.1|201949.1|202098|201948|4
1635289020000|2021-10-26 22:57:00|202097.3|201947.3|202100.1|201950.1|202101.5|201951.5|202097.3|201947.3|8
1635289030000|2021-10-26 22:57:10|202101.3|201951.3|202100.5|201950.5|202101.3|201951.3|202097.4|201947.4|8
1635289040000|2021-10-26 22:57:20|202100.2|201950.2|202098|201948|202100.2|201950.2|202098|201948|6
1635289050000|2021-10-26 22:57:30|202098.1|201948.1|202100.5|201950.5|202100.5|201950.5|202098.1|201948.1|7
1635289060000|2021-10-26 22:57:40|202100.3|201950.3|202099.5|201949.5|202100.3|201950.3|202098.4|201948.4|6
1635289070000|2021-10-26 22:57:50|202098.9|201948.9|202100.1|201950.1|202100.1|201950.1|202098.9|201948.9|6
1635289080000|2021-10-26 22:58:00|202101.6|201951.6|202101.5|201951.5|202101.7|201951.7|202101.2|201951.2|4
1635289090000|2021-10-26 22:58:10|202099.4|201949.4|202099.4|201949.4|202099.4|201949.4|202099.2|201949.2|5
1635289100000|2021-10-26 22:58:20|202099.5|201949.5|202098.1|201948.1|202099.5|201949.5|202098|201948|5
1635289110000|2021-10-26 22:58:30|202097.9|201947.9|202097.4|201947.4|202098.9|201948.9|202097.4|201947.4|4
1635289120000|2021-10-26 22:58:40|202098.5|201948.5|202100.8|201950.8|202101.1|201951.1|202098.5|201948.5|6
1635289130000|2021-10-26 22:58:50|202101.6|201951.6|202097|201947|202101.6|201951.6|202097|201947|7
1635289140000|2021-10-26 22:59:00|202098.8|201948.8|202099|201949|202099|201949|202098.8|201948.8|2
1635289150000|2021-10-26 22:59:10|202099.5|201949.5|202101.5|201951.5|202101.7|201951.7|202099.4|201949.4|7
1635289160000|2021-10-26 22:59:20|202100.8|201950.8|202099.5|201949.5|202101.1|201951.1|202098.2|201948.2|11
1635289170000|2021-10-26 22:59:30|202100|201950|202100.2|201950.2|202100.6|201950.6|202099.9|201949.9|8
1635289180000|2021-10-26 22:59:40|202099.8|201949.8|202099.4|201949.4|202101.3|201951.3|202097.6|201947.6|11
1635289190000|2021-10-26 22:59:50|202099.1|201949.1|202100.5|201950.5|202100.9|201950.9|202099.1|201949.1|7
1635289200000|2021-10-26 23:00:00|202100.2|201950.2|202097.1|201947.1|202100.2|201950.2|202094.6|201944.6|14
1635289210000|2021-10-26 23:00:10|202098.6|201948.6|202097.3|201947.3|202100|201950|202097.3|201947.3|8
1635289220000|2021-10-26 23:00:20|202095.7|201945.7|202098.7|201948.7|202098.7|201948.7|202095.7|201945.7|8
1635289230000|2021-10-26 23:00:30|202098.5|201948.5|202101.5|201951.5|202101.5|201951.5|202079.6|201929.6|11
1635289240000|2021-10-26 23:00:40|202101.2|201951.2|202090.6|201940.6|202101.3|201951.3|202087.4|201937.4|6
1635289250000|2021-10-26 23:00:50|202093.7|201943.7|202096.8|201946.8|202097.6|201947.6|202093.7|201943.7|5
1635289260000|2021-10-26 23:01:00|202097.2|201947.2|202097.8|201947.8|202097.8|201947.8|202088.5|201938.5|6
1635289270000|2021-10-26 23:01:10|202098.5|201948.5|202094.7|201944.7|202099.4|201949.4|202093.9|201943.9|6
1635289280000|2021-10-26 23:01:20|202095.4|201945.4|202097.9|201947.9|202097.9|201947.9|202095.4|201945.4|4
1635289290000|2021-10-26 23:01:30|202097.4|201947.4|202096|201946|202097.5|201947.5|202092.6|201942.6|7
1635289300000|2021-10-26 23:01:40|202098.5|201948.5|202099.2|201949.2|202099.2|201949.2|202094.6|201944.6|6
1635289310000|2021-10-26 23:01:50|202094.7|201944.7|202099.7|201949.7|202099.7|201949.7|202094.4|201944.4|10
1635289320000|2021-10-26 23:02:00|202099.3|201949.3|202097.9|201947.9|202101.7|201951.7|202095.7|201945.7|8
1635289330000|2021-10-26 23:02:10|202098.4|201948.4|202095.1|201945.1|202098.4|201948.4|202093.5|201943.5|6
1635289340000|2021-10-26 23:02:20|202095.6|201945.6|202095.9|201945.9|202098.1|201948.1|202094.7|201944.7|6
1635289350000|2021-10-26 23:02:30|202096.7|201946.7|202095.3|201945.3|202098.5|201948.5|202092.9|201942.9|8
1635289360000|2021-10-26 23:02:40|202097.4|201947.4|202102|201952|202102.5|201952.5|202097.4|201947.4|9
1635289370000|2021-10-26 23:02:50|202090.4|201940.4|202098.1|201948.1|202098.1|201948.1|202090.4|201940.4|5
1635289380000|2021-10-26 23:03:00|202098|201948|202095.4|201945.4|202098.3|201948.3|202090.6|201940.6|6
1635289390000|2021-10-26 23:03:10|202096.6|201946.6|202098.6|201948.6|202098.6|201948.6|202094.5|201944.5|8
1635289400000|2021-10-26 23:03:20|202095.7|201945.7|202096.6|201946.6|202098.8|201948.8|202095.7|201945.7|6
1635289410000|2021-10-26 23:03:30|202100|201950|202098.6|201948.6|202101.3|201951.3|202091.4|201941.4|7
1635289420000|2021-10-26 23:03:40|202093.6|201943.6|202093.2|201943.2|202095.3|201945.3|202091.7|201941.7|7
1635289430000|2021-10-26 23:03:50|202095.3|201945.3|202092.7|201942.7|202097.2|201947.2|202092.7|201942.7|5
1635289440000|2021-10-26 23:04:00|202094.2|201944.2|202098.6|201948.6|202098.6|201948.6|202090.9|201940.9|7
1635289450000|2021-10-26 23:04:10|202098.1|201948.1|202094.8|201944.8|202098.6|201948.6|202094.6|201944.6|6
1635289460000|2021-10-26 23:04:20|202096.2|201946.2|202094.3|201944.3|202098.1|201948.1|202094.3|201944.3|6
1635289470000|2021-10-26 23:04:30|202094.8|201944.8|202099.4|201949.4|202099.4|201949.4|202093.8|201943.8|12
1635289480000|2021-10-26 23:04:40|202099.5|201949.5|202097.8|201947.8|202099.5|201949.5|202095.7|201945.7|10
1635289490000|2021-10-26 23:04:50|202096.4|201946.4|202097.9|201947.9|202097.9|201947.9|202096.4|201946.4|8
1635289500000|2021-10-26 23:05:00|202099|201949|202094.6|201944.6|202099.7|201949.7|202094.6|201944.6|14
1635289510000|2021-10-26 23:05:10|202093.9|201943.9|202092.3|201942.3|202102.6|201952.6|202092.3|201942.3|17
1635289520000|2021-10-26 23:05:20|202096.1|201946.1|202094.3|201944.3|202097.6|201947.6|202094.3|201944.3|11
1635289530000|2021-10-26 23:05:30|202093.8|201943.8|202094.7|201944.7|202095.8|201945.8|202093.8|201943.8|6
1635289540000|2021-10-26 23:05:40|202095.5|201945.5|202097.3|201947.3|202097.9|201947.9|202095.5|201945.5|8
1635289550000|2021-10-26 23:05:50|202101.3|201951.3|202100.9|201950.9|202101.3|201951.3|202100.9|201950.9|4
1635289560000|2021-10-26 23:06:00|202087.8|201937.8|202098.7|201948.7|202098.7|201948.7|202087.8|201937.8|7
1635289570000|2021-10-26 23:06:10|202100.1|201950.1|202095.5|201945.5|202100.3|201950.3|202091.8|201941.8|15
1635289580000|2021-10-26 23:06:20|202095.6|201945.6|202097.3|201947.3|202099.4|201949.4|202095.5|201945.5|10
1635289590000|2021-10-26 23:06:30|202098.8|201948.8|202097.1|201947.1|202099|201949|202093.3|201943.3|7
1635289600000|2021-10-26 23:06:40|202097.2|201947.2|202096.1|201946.1|202101.3|201951.3|202094.9|201944.9|6
1635289610000|2021-10-26 23:06:50|202095.9|201945.9|202095.1|201945.1|202097.4|201947.4|202095.1|201945.1|6
1635289620000|2021-10-26 23:07:00|202095.9|201945.9|202098.3|201948.3|202099.7|201949.7|202095.9|201945.9|10
1635289630000|2021-10-26 23:07:10|202098.5|201948.5|202097.2|201947.2|202099.4|201949.4|202096.5|201946.5|8
1635289640000|2021-10-26 23:07:20|202092.6|201942.6|202096|201946|202096|201946|202092.6|201942.6|3
1635289650000|2021-10-26 23:07:30|202097.7|201947.7|202095.7|201945.7|202097.7|201947.7|202089.3|201939.3|8
1635289660000|2021-10-26 23:07:40|202095.6|201945.6|202101.1|201951.1|202101.1|201951.1|202095.4|201945.4|13
1635289670000|2021-10-26 23:07:50|202100.7|201950.7|202102.4|201952.4|202102.4|201952.4|202100.4|201950.4|5
1635289680000|2021-10-26 23:08:00|202101.8|201951.8|202099.7|201949.7|202104|201954|202099.6|201949.6|9
1635289690000|2021-10-26 23:08:10|202100.5|201950.5|202100.2|201950.2|202101.1|201951.1|202100.2|201950.2|5
1635289700000|2021-10-26 23:08:20|202100.4|201950.4|202102.3|201952.3|202102.3|201952.3|202100.4|201950.4|8
1635289710000|2021-10-26 23:08:30|202101.1|201951.1|202101.3|201951.3|202102.3|201952.3|202100.7|201950.7|11
1635289720000|2021-10-26 23:08:40|202101.2|201951.2|202094.2|201944.2|202101.9|201951.9|202092.8|201942.8|10
1635289730000|2021-10-26 23:08:50|202095.9|201945.9|202102.4|201952.4|202102.4|201952.4|202095.9|201945.9|4
1635289740000|2021-10-26 23:09:00|202102.2|201952.2|202104.6|201954.6|202104.6|201954.6|202102.2|201952.2|3
1635289750000|2021-10-26 23:09:10|202102.7|201952.7|202102.3|201952.3|202102.8|201952.8|202101.6|201951.6|6
1635289760000|2021-10-26 23:09:20|202103.1|201953.1|202103.5|201953.5|202103.5|201953.5|202102.9|201952.9|4
1635289770000|2021-10-26 23:09:30|202103.2|201953.2|202103.5|201953.5|202105|201955|202103.2|201953.2|5
1635289780000|2021-10-26 23:09:40|202103|201953|202105|201955|202105|201955|202102.3|201952.3|6
1635289790000|2021-10-26 23:09:50|202102.7|201952.7|202101.4|201951.4|202105.5|201955.5|202101.4|201951.4|20
1635289800000|2021-10-26 23:10:00|202101.7|201951.7|202097|201947|202102|201952|202095.7|201945.7|14
1635289810000|2021-10-26 23:10:10|202097.4|201947.4|202097.4|201947.4|202103.9|201953.9|202094.1|201944.1|15
1635289820000|2021-10-26 23:10:20|202099.8|201949.8|202106.7|201956.7|202109.1|201959.1|202099.8|201949.8|15
1635289830000|2021-10-26 23:10:30|202106.5|201956.5|202109.2|201959.2|202109.3|201959.3|202106.5|201956.5|8
1635289840000|2021-10-26 23:10:40|202108.5|201958.5|202108.3|201958.3|202108.5|201958.5|202106.9|201956.9|16
1635289850000|2021-10-26 23:10:50|202108.2|201958.2|202105.5|201955.5|202108.4|201958.4|202105.3|201955.3|13
1635289860000|2021-10-26 23:11:00|202105.6|201955.6|202106.7|201956.7|202107|201957|202105.1|201955.1|9
1635289870000|2021-10-26 23:11:10|202106.1|201956.1|202106.6|201956.6|202106.9|201956.9|202105.8|201955.8|8
1635289880000|2021-10-26 23:11:20|202107.2|201957.2|202105.9|201955.9|202107.2|201957.2|202105.7|201955.7|7
1635289890000|2021-10-26 23:11:30|202105.4|201955.4|202105.6|201955.6|202107.7|201957.7|202105.2|201955.2|11
1635289900000|2021-10-26 23:11:40|202105.3|201955.3|202106.3|201956.3|202106.7|201956.7|202103.1|201953.1|5
1635289910000|2021-10-26 23:11:50|202105.4|201955.4|202105.8|201955.8|202106.6|201956.6|202098.3|201948.3|5
1635289920000|2021-10-26 23:12:00|202106.4|201956.4|202106|201956|202106.4|201956.4|202094|201944|7
1635289930000|2021-10-26 23:12:10|202107.5|201957.5|202109.9|201959.9|202111.1|201961.1|202107|201957|11
1635289940000|2021-10-26 23:12:20|202110|201960|202108.5|201958.5|202110.1|201960.1|202108.5|201958.5|9
1635289950000|2021-10-26 23:12:30|202109.1|201959.1|202108.8|201958.8|202110.5|201960.5|202108.8|201958.8|7
1635289960000|2021-10-26 23:12:40|202107.8|201957.8|202109.1|201959.1|202109.4|201959.4|202107.5|201957.5|5
1635289970000|2021-10-26 23:12:50|202108.7|201958.7|202108.5|201958.5|202111.3|201961.3|202108.5|201958.5|11
1635289980000|2021-10-26 23:13:00|202108.4|201958.4|202108.1|201958.1|202108.4|201958.4|202106.8|201956.8|10
1635289990000|2021-10-26 23:13:10|202107.7|201957.7|202107.2|201957.2|202107.8|201957.8|202106.8|201956.8|9
1635290000000|2021-10-26 23:13:20|202107.3|201957.3|202107|201957|202107.8|201957.8|202106.8|201956.8|8
1635290010000|2021-10-26 23:13:30|202106.8|201956.8|202108|201958|202108|201958|202105.6|201955.6|8
1635290020000|2021-10-26 23:13:40|202107.6|201957.6|202105.6|201955.6|202107.6|201957.6|202105.5|201955.5|8
1635290030000|2021-10-26 23:13:50|202099.5|201949.5|202104.4|201954.4|202106.6|201956.6|202093.4|201943.4|7
1635290040000|2021-10-26 23:14:00|202105.5|201955.5|202110.5|201960.5|202111.6|201961.6|202101.6|201951.6|10
1635290050000|2021-10-26 23:14:10|202110.8|201960.8|202108.7|201958.7|202110.8|201960.8|202108.7|201958.7|6
1635290060000|2021-10-26 23:14:20|202109.2|201959.2|202108.4|201958.4|202110.3|201960.3|202108.4|201958.4|10
1635290070000|2021-10-26 23:14:30|202108.5|201958.5|202108.5|201958.5|202108.5|201958.5|202108.2|201958.2|7
1635290080000|2021-10-26 23:14:40|202107.7|201957.7|202108.7|201958.7|202110|201960|202107.3|201957.3|9
1635290090000|2021-10-26 23:14:50|202108.8|201958.8|202108.8|201958.8|202110.9|201960.9|202108.8|201958.8|6
1635290100000|2021-10-26 23:15:00|202109.1|201959.1|202107.9|201957.9|202110.2|201960.2|202107|201957|11
1635290110000|2021-10-26 23:15:10|202107.7|201957.7|202107|201957|202109.4|201959.4|202107|201957|7
1635290120000|2021-10-26 23:15:20|202106.7|201956.7|202106.2|201956.2|202106.7|201956.7|202106.2|201956.2|3
1635290130000|2021-10-26 23:15:30|202105.6|201955.6|202107.5|201957.5|202107.5|201957.5|202104.9|201954.9|12
1635290140000|2021-10-26 23:15:40|202106.8|201956.8|202099|201949|202106.8|201956.8|202098.6|201948.6|7
1635290150000|2021-10-26 23:15:50|202097.2|201947.2|202107.6|201957.6|202108.1|201958.1|202097.2|201947.2|11
1635290160000|2021-10-26 23:16:00|202106.8|201956.8|202106.8|201956.8|202109.8|201959.8|202105.9|201955.9|6
1635290170000|2021-10-26 23:16:10|202106.6|201956.6|202107.7|201957.7|202108.7|201958.7|202106|201956|6
1635290180000|2021-10-26 23:16:20|202107.3|201957.3|202103.6|201953.6|202107.3|201957.3|202103.6|201953.6|3
1635290190000|2021-10-26 23:16:30|202103.8|201953.8|202105.3|201955.3|202105.3|201955.3|202102.7|201952.7|4
1635290200000|2021-10-26 23:16:40|202104.6|201954.6|202105.7|201955.7|202107.1|201957.1|202103.8|201953.8|8
1635290210000|2021-10-26 23:16:50|202102.3|201952.3|202101.9|201951.9|202104.1|201954.1|202101.9|201951.9|4
1635290220000|2021-10-26 23:17:00|202103.1|201953.1|202106.9|201956.9|202106.9|201956.9|202103.1|201953.1|5
1635290230000|2021-10-26 23:17:10|202106.8|201956.8|202105.9|201955.9|202108|201958|202105.9|201955.9|6
1635290240000|2021-10-26 23:17:20|202104.6|201954.6|202107.6|201957.6|202109.1|201959.1|202104.6|201954.6|5
1635290250000|2021-10-26 23:17:30|202105.5|201955.5|202104.3|201954.3|202105.5|201955.5|202102.3|201952.3|7
1635290260000|2021-10-26 23:17:40|202095.6|201945.6|202096.2|201946.2|202099.1|201949.1|202093.7|201943.7|6
1635290270000|2021-10-26 23:17:50|202099.3|201949.3|202102.2|201952.2|202102.2|201952.2|202094.6|201944.6|6
1635290280000|2021-10-26 23:18:00|202100.2|201950.2|202099.1|201949.1|202100.2|201950.2|202089.5|201939.5|6
1635290290000|2021-10-26 23:18:10|202099|201949|202099.2|201949.2|202100.9|201950.9|202099|201949|5
1635290300000|2021-10-26 23:18:20|202101.9|201951.9|202094.2|201944.2|202106.4|201956.4|202091.2|201941.2|6
1635290310000|2021-10-26 23:18:30|202097.3|201947.3|202101.2|201951.2|202101.2|201951.2|202097.3|201947.3|3
1635290320000|2021-10-26 23:18:40|202100.6|201950.6|202096.8|201946.8|202102.3|201952.3|202096.8|201946.8|4
1635290330000|2021-10-26 23:18:50|202091.6|201941.6|202097.3|201947.3|202098.9|201948.9|202091.6|201941.6|7
1635290340000|2021-10-26 23:19:00|202096.2|201946.2|202105.4|201955.4|202105.4|201955.4|202092.1|201942.1|5
1635290350000|2021-10-26 23:19:10|202097.4|201947.4|202096.9|201946.9|202098.6|201948.6|202093.8|201943.8|18
1635290360000|2021-10-26 23:19:20|202096.8|201946.8|202097.6|201947.6|202098.3|201948.3|202096.5|201946.5|11
1635290370000|2021-10-26 23:19:30|202097.2|201947.2|202098.2|201948.2|202098.2|201948.2|202096.8|201946.8|7
1635290380000|2021-10-26 23:19:40|202097.3|201947.3|202092.2|201942.2|202097.3|201947.3|202086.4|201936.4|8
1635290390000|2021-10-26 23:19:50|202089.6|201939.6|202097.6|201947.6|202100.5|201950.5|202089.6|201939.6|10
1635290400000|2021-10-26 23:20:00|202097.4|201947.4|202092.5|201942.5|202097.6|201947.6|202084.3|201934.3|9
1635290410000|2021-10-26 23:20:10|202091.9|201941.9|202096.6|201946.6|202097.4|201947.4|202091.9|201941.9|9
1635290420000|2021-10-26 23:20:20|202081.1|201931.1|202094.8|201944.8|202094.8|201944.8|202081.1|201931.1|5
1635290430000|2021-10-26 23:20:30|202092.4|201942.4|202091.1|201941.1|202092.4|201942.4|202091.1|201941.1|2
1635290440000|2021-10-26 23:20:40|202093|201943|202097.6|201947.6|202098.2|201948.2|202093|201943|3
1635290450000|2021-10-26 23:20:50|202100|201950|202089.6|201939.6|202100|201950|202081|201931|7
1635290460000|2021-10-26 23:21:00|202096.1|201946.1|202092.9|201942.9|202100|201950|202092.9|201942.9|5
1635290470000|2021-10-26 23:21:10|202098.3|201948.3|202093.5|201943.5|202100.7|201950.7|202093.5|201943.5|20
1635290480000|2021-10-26 23:21:20|202093.6|201943.6|202091.4|201941.4|202093.6|201943.6|202088.1|201938.1|4
1635290490000|2021-10-26 23:21:30|202091.9|201941.9|202096.3|201946.3|202096.3|201946.3|202088.3|201938.3|10
1635290500000|2021-10-26 23:21:40|202095.5|201945.5|202094.2|201944.2|202095.5|201945.5|202066.6|201916.6|28
1635290510000|2021-10-26 23:21:50|202096.1|201946.1|202084.7|201934.7|202096.2|201946.2|202084.7|201934.7|8
1635290520000|2021-10-26 23:22:00|202085.2|201935.2|202087.1|201937.1|202087.2|201937.2|202085.2|201935.2|3
1635290530000|2021-10-26 23:22:10|202086.5|201936.5|202092.6|201942.6|202093.5|201943.5|202086.5|201936.5|9
1635290540000|2021-10-26 23:22:20|202093|201943|202087.9|201937.9|202093.7|201943.7|202087|201937|9
1635290550000|2021-10-26 23:22:30|202087.3|201937.3|202090.8|201940.8|202091|201941|202087.3|201937.3|7
1635290560000|2021-10-26 23:22:40|202091|201941|202092.1|201942.1|202092.1|201942.1|202087.9|201937.9|8
1635290570000|2021-10-26 23:22:50|202092.9|201942.9|202084.5|201934.5|202092.9|201942.9|202083.5|201933.5|13
1635290580000|2021-10-26 23:23:00|202084.1|201934.1|202084.7|201934.7|202086.3|201936.3|202082.5|201932.5|6
1635290590000|2021-10-26 23:23:10|202085.4|201935.4|202087.6|201937.6|202089.5|201939.5|202085.4|201935.4|7
1635290600000|2021-10-26 23:23:20|202087.7|201937.7|202088.4|201938.4|202091.1|201941.1|202081.6|201931.6|9
1635290610000|2021-10-26 23:23:30|202091|201941|202087.2|201937.2|202092.7|201942.7|202087|201937|11
1635290620000|2021-10-26 23:23:40|202088.5|201938.5|202087.7|201937.7|202090.7|201940.7|202087|201937|9
1635290630000|2021-10-26 23:23:50|202087.4|201937.4|202091.8|201941.8|202091.8|201941.8|202087.4|201937.4|10
1635290640000|2021-10-26 23:24:00|202090.7|201940.7|202085.8|201935.8|202092.6|201942.6|202085.8|201935.8|8
1635290650000|2021-10-26 23:24:10|202087.2|201937.2|202091.9|201941.9|202092.4|201942.4|202087.2|201937.2|15
1635290660000|2021-10-26 23:24:20|202091.5|201941.5|202083.3|201933.3|202093.9|201943.9|202083.3|201933.3|13
1635290670000|2021-10-26 23:24:30|202084.9|201934.9|202084.1|201934.1|202090.3|201940.3|202083.7|201933.7|11
1635290680000|2021-10-26 23:24:40|202084.4|201934.4|202080|201930|202085.3|201935.3|202079.7|201929.7|6
1635290690000|2021-10-26 23:24:50|202082.5|201932.5|202083.6|201933.6|202086.5|201936.5|202080.3|201930.3|14
1635290700000|2021-10-26 23:25:00|202082.9|201932.9|202086|201936|202086.8|201936.8|202078.5|201928.5|8
1635290710000|2021-10-26 23:25:10|202083.4|201933.4|202085.5|201935.5|202086|201936|202083.1|201933.1|5
1635290720000|2021-10-26 23:25:20|202085.8|201935.8|202077.9|201927.9|202088.2|201938.2|202077.9|201927.9|5
1635290730000|2021-10-26 23:25:30|202077|201927|202089|201939|202089|201939|202077|201927|9
1635290740000|2021-10-26 23:25:40|202087.1|201937.1|202081.4|201931.4|202087.7|201937.7|202081.4|201931.4|11
1635290750000|2021-10-26 23:25:50|202080.8|201930.8|202083.1|201933.1|202083.1|201933.1|202080.8|201930.8|5
1635290760000|2021-10-26 23:26:00|202085.1|201935.1|202081|201931|202085.4|201935.4|202081|201931|5
1635290770000|2021-10-26 23:26:10|202080.4|201930.4|202084.7|201934.7|202084.7|201934.7|202080.4|201930.4|5
1635290780000|2021-10-26 23:26:20|202089.5|201939.5|202079.6|201929.6|202090.4|201940.4|202079.6|201929.6|6
1635290790000|2021-10-26 23:26:30|202081.1|201931.1|202085.1|201935.1|202085.1|201935.1|202080.8|201930.8|5
1635290800000|2021-10-26 23:26:40|202084.3|201934.3|202082|201932|202086.9|201936.9|202081.8|201931.8|5
1635290810000|2021-10-26 23:26:50|202080.9|201930.9|202078.6|201928.6|202087.9|201937.9|202078.6|201928.6|7
1635290820000|2021-10-26 23:27:00|202080.5|201930.5|202088.5|201938.5|202089.6|201939.6|202080.5|201930.5|9
1635290830000|2021-10-26 23:27:10|202088.3|201938.3|202089.1|201939.1|202089.5|201939.5|202088.3|201938.3|6
1635290840000|2021-10-26 23:27:20|202082.7|201932.7|202085.8|201935.8|202085.8|201935.8|202082.7|201932.7|4
1635290850000|2021-10-26 23:27:30|202084.1|201934.1|202090|201940|202090|201940|202084.1|201934.1|7
1635290860000|2021-10-26 23:27:40|202089|201939|202089.5|201939.5|202089.5|201939.5|202089|201939|6
1635290870000|2021-10-26 23:27:50|202090.2|201940.2|202083|201933|202090.6|201940.6|202080.3|201930.3|15
1635290880000|2021-10-26 23:28:00|202080.1|201930.1|202084.4|201934.4|202084.9|201934.9|202076.6|201926.6|11
1635290890000|2021-10-26 23:28:10|202082.2|201932.2|202086.6|201936.6|202086.6|201936.6|202082.2|201932.2|8
1635290900000|2021-10-26 23:28:20|202088.1|201938.1|202084.1|201934.1|202089.2|201939.2|202082.2|201932.2|12
1635290910000|2021-10-26 23:28:30|202078.3|201928.3|202089.8|201939.8|202090|201940|202078.3|201928.3|8
1635290920000|2021-10-26 23:28:40|202088|201938|202087.1|201937.1|202089|201939|202082.9|201932.9|8
1635290930000|2021-10-26 23:28:50|202084.1|201934.1|202081.5|201931.5|202084.1|201934.1|202079.1|201929.1|11
1635290940000|2021-10-26 23:29:00|202082.8|201932.8|202086.4|201936.4|202088.7|201938.7|202082.8|201932.8|11
1635290950000|2021-10-26 23:29:10|202087.5|201937.5|202086.7|201936.7|202088.4|201938.4|202083.7|201933.7|14
1635290960000|2021-10-26 23:29:20|202086.3|201936.3|202082.5|201932.5|202086.3|201936.3|202081.5|201931.5|4
1635290970000|2021-10-26 23:29:30|202083.9|201933.9|202090.2|201940.2|202093.7|201943.7|202083.9|201933.9|16
1635290980000|2021-10-26 23:29:40|202090.4|201940.4|202086.9|201936.9|202090.4|201940.4|202084.7|201934.7|4
1635290990000|2021-10-26 23:29:50|202086.6|201936.6|202090.7|201940.7|202091.5|201941.5|202084.1|201934.1|13
1635291000000|2021-10-26 23:30:00|202091.1|201941.1|202093.6|201943.6|202095.3|201945.3|202088.3|201938.3|15
1635291010000|2021-10-26 23:30:10|202091.9|201941.9|202094|201944|202094.1|201944.1|202091.9|201941.9|10
1635291020000|2021-10-26 23:30:20|202093.3|201943.3|202092.9|201942.9|202093.6|201943.6|202084.2|201934.2|16
1635291030000|2021-10-26 23:30:30|202091.5|201941.5|202092.8|201942.8|202093.1|201943.1|202090.7|201940.7|8
1635291040000|2021-10-26 23:30:40|202093.9|201943.9|202087.3|201937.3|202093.9|201943.9|202085.9|201935.9|8
1635291050000|2021-10-26 23:30:50|202087.6|201937.6|202084.1|201934.1|202089.9|201939.9|202084.1|201934.1|6
1635291060000|2021-10-26 23:31:00|202084.7|201934.7|202084|201934|202086.7|201936.7|202082.6|201932.6|7
1635291070000|2021-10-26 23:31:10|202086.3|201936.3|202087.1|201937.1|202087.4|201937.4|202086.3|201936.3|5
1635291080000|2021-10-26 23:31:20|202090.9|201940.9|202092.2|201942.2|202092.2|201942.2|202088.5|201938.5|7
1635291090000|2021-10-26 23:31:30|202091.1|201941.1|202092.1|201942.1|202092.1|201942.1|202078.6|201928.6|19
1635291100000|2021-10-26 23:31:40|202090.2|201940.2|202079.1|201929.1|202090.2|201940.2|202078.3|201928.3|18
1635291110000|2021-10-26 23:31:50|202079.3|201929.3|202081|201931|202082.1|201932.1|202078.3|201928.3|13
1635291120000|2021-10-26 23:32:00|202080.4|201930.4|202082.3|201932.3|202082.6|201932.6|202080.4|201930.4|6
1635291130000|2021-10-26 23:32:10|202080|201930|202079|201929|202080|201930|202073.2|201923.2|6
1635291140000|2021-10-26 23:32:20|202079.4|201929.4|202077.4|201927.4|202083.8|201933.8|202076.2|201926.2|7
1635291150000|2021-10-26 23:32:30|202080.1|201930.1|202086.3|201936.3|202088.9|201938.9|202080.1|201930.1|7
1635291160000|2021-10-26 23:32:40|202087.2|201937.2|202084.2|201934.2|202087.2|201937.2|202080.9|201930.9|7
1635291170000|2021-10-26 23:32:50|202086.2|201936.2|202079.6|201929.6|202086.2|201936.2|202079.1|201929.1|5
1635291180000|2021-10-26 23:33:00|202077.5|201927.5|202084|201934|202085.5|201935.5|202076.1|201926.1|9
1635291190000|2021-10-26 23:33:10|202084.8|201934.8|202085.2|201935.2|202085.2|201935.2|202084.8|201934.8|3
1635291200000|2021-10-26 23:33:20|202073.7|201923.7|202087.7|201937.7|202087.7|201937.7|202073.7|201923.7|5
1635291210000|2021-10-26 23:33:30|202086.6|201936.6|202091.1|201941.1|202091.1|201941.1|202086.6|201936.6|4
1635291220000|2021-10-26 23:33:40|202089.7|201939.7|202079.6|201929.6|202090.4|201940.4|202079.6|201929.6|5
1635291230000|2021-10-26 23:33:50|202082.9|201932.9|202082.7|201932.7|202082.9|201932.9|202081.7|201931.7|5
1635291240000|2021-10-26 23:34:00|202089.7|201939.7|202081.9|201931.9|202089.7|201939.7|202080.4|201930.4|7
1635291250000|2021-10-26 23:34:10|202083.3|201933.3|202081.6|201931.6|202085.8|201935.8|202080.9|201930.9|9
1635291260000|2021-10-26 23:34:20|202084.6|201934.6|202080.8|201930.8|202087.4|201937.4|202078.7|201928.7|6
1635291270000|2021-10-26 23:34:30|202081.4|201931.4|202080.6|201930.6|202081.4|201931.4|202079.4|201929.4|4
1635291280000|2021-10-26 23:34:40|202084.3|201934.3|202078.7|201928.7|202084.3|201934.3|202078.7|201928.7|5
1635291290000|2021-10-26 23:34:50|202080.2|201930.2|202084.2|201934.2|202085.1|201935.1|202078.6|201928.6|4
1635291300000|2021-10-26 23:35:00|202082.7|201932.7|202089.9|201939.9|202089.9|201939.9|202082.7|201932.7|5
1635291310000|2021-10-26 23:35:10|202089.2|201939.2|202078.5|201928.5|202089.2|201939.2|202075.4|201925.4|8
1635291320000|2021-10-26 23:35:20|202082.2|201932.2|202084.1|201934.1|202084.1|201934.1|202080.2|201930.2|6
1635291330000|2021-10-26 23:35:30|202084.8|201934.8|202081.2|201931.2|202085.1|201935.1|202081.2|201931.2|7
1635291340000|2021-10-26 23:35:40|202081.9|201931.9|202080.5|201930.5|202085.6|201935.6|202078.8|201928.8|7
1635291350000|2021-10-26 23:35:50|202082.5|201932.5|202078.1|201928.1|202082.5|201932.5|202075|201925|6
1635291360000|2021-10-26 23:36:00|202078.7|201928.7|202074.8|201924.8|202084.9|201934.9|202074.8|201924.8|6
1635291370000|2021-10-26 23:36:10|202080.3|201930.3|202086.2|201936.2|202088.4|201938.4|202080.3|201930.3|4
1635291380000|2021-10-26 23:36:20|202085.3|201935.3|202091.5|201941.5|202091.5|201941.5|202085.3|201935.3|3
1635291390000|2021-10-26 23:36:30|202090.5|201940.5|202080.7|201930.7|202090.9|201940.9|202078.6|201928.6|5
1635291400000|2021-10-26 23:36:40|202081.6|201931.6|202088.8|201938.8|202089.5|201939.5|202080.9|201930.9|7
1635291410000|2021-10-26 23:36:50|202088.1|201938.1|202091.4|201941.4|202091.4|201941.4|202088.1|201938.1|2
1635291420000|2021-10-26 23:37:00|202084.5|201934.5|202082.8|201932.8|202087|201937|202082.8|201932.8|7
1635291430000|2021-10-26 23:37:10|202083|201933|202085.2|201935.2|202085.2|201935.2|202083|201933|4
1635291440000|2021-10-26 23:37:20|202084.8|201934.8|202083|201933|202085.2|201935.2|202081.5|201931.5|6
1635291450000|2021-10-26 23:37:30|202082.8|201932.8|202084.4|201934.4|202084.4|201934.4|202082.8|201932.8|3
1635291460000|2021-10-26 23:37:40|202088.7|201938.7|202077.5|201927.5|202088.9|201938.9|202077.5|201927.5|5
1635291470000|2021-10-26 23:37:50|202086.1|201936.1|202087.2|201937.2|202090|201940|202083.2|201933.2|16
1635291480000|2021-10-26 23:38:00|202084|201934|202079.8|201929.8|202086.7|201936.7|202079.8|201929.8|9
1635291490000|2021-10-26 23:38:10|202079|201929|202083.1|201933.1|202083.2|201933.2|202078.9|201928.9|9
1635291500000|2021-10-26 23:38:20|202082.3|201932.3|202085.9|201935.9|202085.9|201935.9|202081.5|201931.5|5
1635291510000|2021-10-26 23:38:30|202082.7|201932.7|202080.6|201930.6|202088.9|201938.9|202080.6|201930.6|7
1635291520000|2021-10-26 23:38:40|202082.4|201932.4|202082.8|201932.8|202089.1|201939.1|202072.6|201922.6|9
1635291530000|2021-10-26 23:38:50|202084.9|201934.9|202084.7|201934.7|202089.8|201939.8|202084.7|201934.7|11
1635291540000|2021-10-26 23:39:00|202085.7|201935.7|202088.6|201938.6|202089.1|201939.1|202085.7|201935.7|6
1635291550000|2021-10-26 23:39:10|202088|201938|202085.6|201935.6|202088|201938|202085.3|201935.3|5
1635291560000|2021-10-26 23:39:20|202086|201936|202074.4|201924.4|202088.6|201938.6|202074.4|201924.4|8
1635291570000|2021-10-26 23:39:30|202072.9|201922.9|202081.1|201931.1|202083.5|201933.5|202072.9|201922.9|6
1635291580000|2021-10-26 23:39:40|202092|201942|202081.2|201931.2|202092.3|201942.3|202081.2|201931.2|5
1635291590000|2021-10-26 23:39:50|202083.1|201933.1|202085.4|201935.4|202089|201939|202083.1|201933.1|9
1635291600000|2021-10-26 23:40:00|202082.2|201932.2|202089.7|201939.7|202090.3|201940.3|202082.2|201932.2|8
1635291610000|2021-10-26 23:40:10|202088.9|201938.9|202094.6|201944.6|202097.8|201947.8|202088.9|201938.9|8
1635291620000|2021-10-26 23:40:20|202096.4|201946.4|202093.8|201943.8|202096.4|201946.4|202090.6|201940.6|8
1635291630000|2021-10-26 23:40:30|202090.5|201940.5|202096.8|201946.8|202096.8|201946.8|202089.4|201939.4|17
1635291640000|2021-10-26 23:40:40|202096.6|201946.6|202099.2|201949.2|202099.2|201949.2|202096.2|201946.2|8
1635291650000|2021-10-26 23:40:50|202098.8|201948.8|202087.8|201937.8|202098.8|201948.8|202086|201936|12
1635291660000|2021-10-26 23:41:00|202087.4|201937.4|202085|201935|202091|201941|202085|201935|13
1635291670000|2021-10-26 23:41:10|202085.3|201935.3|202091.2|201941.2|202091.8|201941.8|202085.3|201935.3|13
1635291680000|2021-10-26 23:41:20|202089.4|201939.4|202082.5|201932.5|202090.2|201940.2|202082.2|201932.2|9
1635291690000|2021-10-26 23:41:30|202084.3|201934.3|202092|201942|202096|201946|202083|201933|11
1635291700000|2021-10-26 23:41:40|202092.4|201942.4|202086|201936|202096.6|201946.6|202086|201936|14
1635291710000|2021-10-26 23:41:50|202085.3|201935.3|202080.5|201930.5|202085.3|201935.3|202077.7|201927.7|19
1635291720000|2021-10-26 23:42:00|202087.3|201937.3|202090.5|201940.5|202091|201941|202087.3|201937.3|10
1635291730000|2021-10-26 23:42:10|202089.9|201939.9|202090.1|201940.1|202097.7|201947.7|202089.5|201939.5|16
1635291740000|2021-10-26 23:42:20|202089.8|201939.8|202092.3|201942.3|202092.9|201942.9|202087.5|201937.5|14
1635291750000|2021-10-26 23:42:30|202090.6|201940.6|202084.5|201934.5|202096|201946|202084.5|201934.5|8
1635291760000|2021-10-26 23:42:40|202085.8|201935.8|202087.5|201937.5|202089.9|201939.9|202085.8|201935.8|7
1635291770000|2021-10-26 23:42:50|202087.4|201937.4|202086.9|201936.9|202091.5|201941.5|202086.9|201936.9|10
1635291780000|2021-10-26 23:43:00|202088.6|201938.6|202085.8|201935.8|202088.8|201938.8|202078.9|201928.9|11
1635291790000|2021-10-26 23:43:10|202085.6|201935.6|202089.2|201939.2|202089.9|201939.9|202085.6|201935.6|6
1635291800000|2021-10-26 23:43:20|202091.4|201941.4|202094.9|201944.9|202096.7|201946.7|202089.7|201939.7|15
1635291810000|2021-10-26 23:43:30|202092.7|201942.7|202094|201944|202094|201944|202088.8|201938.8|14
1635291820000|2021-10-26 23:43:40|202093.4|201943.4|202088.2|201938.2|202096.3|201946.3|202086.9|201936.9|15
1635291830000|2021-10-26 23:43:50|202089.1|201939.1|202089|201939|202090|201940|202086.2|201936.2|5
1635291840000|2021-10-26 23:44:00|202088.7|201938.7|202091.3|201941.3|202092.7|201942.7|202088.7|201938.7|6
1635291850000|2021-10-26 23:44:10|202093.9|201943.9|202095.1|201945.1|202095.1|201945.1|202090.2|201940.2|20
1635291860000|2021-10-26 23:44:20|202095.5|201945.5|202095.4|201945.4|202095.8|201945.8|202094.1|201944.1|18
1635291870000|2021-10-26 23:44:30|202095.9|201945.9|202093.1|201943.1|202095.9|201945.9|202088.9|201938.9|15
1635291880000|2021-10-26 23:44:40|202093.4|201943.4|202097.2|201947.2|202097.5|201947.5|202093.4|201943.4|12
1635291890000|2021-10-26 23:44:50|202097|201947|202095.3|201945.3|202097.3|201947.3|202089|201939|17
1635291900000|2021-10-26 23:45:00|202095|201945|202091.6|201941.6|202095.5|201945.5|202089.2|201939.2|25
1635291910000|2021-10-26 23:45:10|202091.9|201941.9|202090.9|201940.9|202092|201942|202090.9|201940.9|13
1635291920000|2021-10-26 23:45:20|202091.2|201941.2|202092.1|201942.1|202092.1|201942.1|202089.2|201939.2|13
1635291930000|2021-10-26 23:45:30|202092.3|201942.3|202086.9|201936.9|202092.3|201942.3|202086.8|201936.8|11
1635291940000|2021-10-26 23:45:40|202085.3|201935.3|202087.3|201937.3|202087.3|201937.3|202085.3|201935.3|7
1635291950000|2021-10-26 23:45:50|202086.9|201936.9|202091|201941|202091|201941|202085.6|201935.6|4
1635291960000|2021-10-26 23:46:00|202085.9|201935.9|202086.8|201936.8|202087.4|201937.4|202085.9|201935.9|5
1635291970000|2021-10-26 23:46:10|202093.3|201943.3|202090.3|201940.3|202093.3|201943.3|202090.1|201940.1|4
1635291980000|2021-10-26 23:46:20|202087.3|201937.3|202087.7|201937.7|202087.7|201937.7|202084.8|201934.8|5
1635291990000|2021-10-26 23:46:30|202086.9|201936.9|202084.2|201934.2|202086.9|201936.9|202084.2|201934.2|5
1635292000000|2021-10-26 23:46:40|202085.1|201935.1|202083.9|201933.9|202085.4|201935.4|202082.3|201932.3|4
1635292010000|2021-10-26 23:46:50|202087|201937|202087.7|201937.7|202087.7|201937.7|202083.9|201933.9|6
1635292020000|2021-10-26 23:47:00|202086.9|201936.9|202086.7|201936.7|202088.5|201938.5|202086.6|201936.6|5
1635292030000|2021-10-26 23:47:10|202087.2|201937.2|202091.1|201941.1|202091.1|201941.1|202087.2|201937.2|6
1635292040000|2021-10-26 23:47:20|202086.6|201936.6|202088.2|201938.2|202088.4|201938.4|202083.8|201933.8|5
1635292050000|2021-10-26 23:47:30|202089.7|201939.7|202087.9|201937.9|202095.2|201945.2|202086.8|201936.8|11
1635292060000|2021-10-26 23:47:40|202086.3|201936.3|202088.8|201938.8|202089.2|201939.2|202086.1|201936.1|6
1635292070000|2021-10-26 23:47:50|202088.9|201938.9|202088.5|201938.5|202089.2|201939.2|202088|201938|11
1635292080000|2021-10-26 23:48:00|202091.9|201941.9|202090.5|201940.5|202093|201943|202084.7|201934.7|14
1635292090000|2021-10-26 23:48:10|202091.2|201941.2|202090.8|201940.8|202091.5|201941.5|202089.6|201939.6|9
1635292100000|2021-10-26 23:48:20|202091.8|201941.8|202089.2|201939.2|202091.8|201941.8|202086.7|201936.7|11
1635292110000|2021-10-26 23:48:30|202090.8|201940.8|202087|201937|202090.8|201940.8|202084.5|201934.5|11
1635292120000|2021-10-26 23:48:40|202087.9|201937.9|202086.2|201936.2|202089.1|201939.1|202083.7|201933.7|8
1635292130000|2021-10-26 23:48:50|202087.8|201937.8|202086.3|201936.3|202090.8|201940.8|202084.8|201934.8|16
1635292140000|2021-10-26 23:49:00|202088.5|201938.5|202088.2|201938.2|202089.6|201939.6|202086|201936|15
1635292150000|2021-10-26 23:49:10|202088.3|201938.3|202084|201934|202088.3|201938.3|202080.5|201930.5|16
1635292160000|2021-10-26 23:49:20|202081.5|201931.5|202080.9|201930.9|202083.3|201933.3|202080.9|201930.9|8
1635292170000|2021-10-26 23:49:30|202085.1|201935.1|202081.6|201931.6|202085.1|201935.1|202081.1|201931.1|4
1635292180000|2021-10-26 23:49:40|202081.8|201931.8|202084.4|201934.4|202090.2|201940.2|202081.8|201931.8|9
1635292190000|2021-10-26 23:49:50|202084.7|201934.7|202059.6|201909.6|202085.9|201935.9|202055.6|201905.6|21
1635292200000|2021-10-26 23:50:00|202054.9|201904.9|202054.3|201904.3|202059.7|201909.7|202054.3|201904.3|19
1635292210000|2021-10-26 23:50:10|202053.8|201903.8|202058.2|201908.2|202061.3|201911.3|202053|201903|21
1635292220000|2021-10-26 23:50:20|202060.9|201910.9|202059.4|201909.4|202063.4|201913.4|202058.7|201908.7|16
1635292230000|2021-10-26 23:50:30|202060.3|201910.3|202061.3|201911.3|202062.4|201912.4|202060|201910|11
1635292240000|2021-10-26 23:50:40|202062.2|201912.2|202062.7|201912.7|202063|201913|202061.4|201911.4|10
1635292250000|2021-10-26 23:50:50|202063.3|201913.3|202059.8|201909.8|202068.1|201918.1|202059.8|201909.8|9
1635292260000|2021-10-26 23:51:00|202055.5|201905.5|202068.8|201918.8|202068.8|201918.8|202055.5|201905.5|12
1635292270000|2021-10-26 23:51:10|202067|201917|202065.4|201915.4|202075|201925|202060.6|201910.6|16
1635292280000|2021-10-26 23:51:20|202064.7|201914.7|202060|201910|202066.3|201916.3|202060|201910|7
1635292290000|2021-10-26 23:51:30|202064.2|201914.2|202064.8|201914.8|202074.6|201924.6|202058.4|201908.4|19
1635292300000|2021-10-26 23:51:40|202065.6|201915.6|202064.4|201914.4|202065.6|201915.6|202060.1|201910.1|9
1635292310000|2021-10-26 23:51:50|202066.7|201916.7|202071.8|201921.8|202071.8|201921.8|202058.2|201908.2|22
1635292320000|2021-10-26 23:52:00|202071.6|201921.6|202067.9|201917.9|202073.3|201923.3|202067.8|201917.8|12
1635292330000|2021-10-26 23:52:10|202068.5|201918.5|202071.2|201921.2|202071.2|201921.2|202062.8|201912.8|17
1635292340000|2021-10-26 23:52:20|202070.9|201920.9|202072.4|201922.4|202073.8|201923.8|202070.2|201920.2|6
1635292350000|2021-10-26 23:52:30|202072.5|201922.5|202072.1|201922.1|202072.5|201922.5|202068.2|201918.2|10
1635292360000|2021-10-26 23:52:40|202071.6|201921.6|202072.1|201922.1|202072.6|201922.6|202068.2|201918.2|7
1635292370000|2021-10-26 23:52:50|202070.4|201920.4|202073.7|201923.7|202074.7|201924.7|202070.4|201920.4|10
1635292380000|2021-10-26 23:53:00|202073|201923|202063.4|201913.4|202073|201923|202061.8|201911.8|11
1635292390000|2021-10-26 23:53:10|202063.6|201913.6|202060.2|201910.2|202063.6|201913.6|202059|201909|12
1635292400000|2021-10-26 23:53:20|202060|201910|202062.4|201912.4|202065.7|201915.7|202058.2|201908.2|14
1635292410000|2021-10-26 23:53:30|202063.2|201913.2|202058.2|201908.2|202063.2|201913.2|202058.2|201908.2|7
1635292420000|2021-10-26 23:53:40|202059.9|201909.9|202069.7|201919.7|202071.6|201921.6|202059.9|201909.9|15
1635292430000|2021-10-26 23:53:50|202068.9|201918.9|202071.8|201921.8|202073.2|201923.2|202066.8|201916.8|7
1635292440000|2021-10-26 23:54:00|202066.9|201916.9|202071.8|201921.8|202072.2|201922.2|202066.9|201916.9|8
1635292450000|2021-10-26 23:54:10|202071.6|201921.6|202067|201917|202075.4|201925.4|202060.7|201910.7|22
1635292460000|2021-10-26 23:54:20|202068.4|201918.4|202067.9|201917.9|202071.1|201921.1|202060.6|201910.6|23
1635292470000|2021-10-26 23:54:30|202067.2|201917.2|202068|201918|202073.3|201923.3|202067.2|201917.2|10
1635292480000|2021-10-26 23:54:40|202068.4|201918.4|202069.1|201919.1|202069.8|201919.8|202065.5|201915.5|8
1635292490000|2021-10-26 23:54:50|202069.7|201919.7|202065|201915|202071.8|201921.8|202061.6|201911.6|18
1635292500000|2021-10-26 23:55:00|202065.4|201915.4|202066.6|201916.6|202069.3|201919.3|202056.4|201906.4|39
1635292510000|2021-10-26 23:55:10|202070.2|201920.2|202068.3|201918.3|202070.8|201920.8|202063.2|201913.2|32
1635292520000|2021-10-26 23:55:20|202068.7|201918.7|202061.4|201911.4|202068.9|201918.9|202061.4|201911.4|5
1635292530000|2021-10-26 23:55:30|202064.5|201914.5|202067.3|201917.3|202068|201918|202063|201913|37
1635292540000|2021-10-26 23:55:40|202067.9|201917.9|202064.6|201914.6|202067.9|201917.9|202060.4|201910.4|15
1635292550000|2021-10-26 23:55:50|202063.5|201913.5|202059.1|201909.1|202065.2|201915.2|202059.1|201909.1|23
1635292560000|2021-10-26 23:56:00|202058.9|201908.9|202064.5|201914.5|202065.1|201915.1|202055.4|201905.4|10
1635292570000|2021-10-26 23:56:10|202063.9|201913.9|202060.1|201910.1|202063.9|201913.9|202058.9|201908.9|8
1635292580000|2021-10-26 23:56:20|202059.5|201909.5|202063.8|201913.8|202067.3|201917.3|202059.1|201909.1|17
1635292590000|2021-10-26 23:56:30|202063|201913|202061.3|201911.3|202063.8|201913.8|202059.8|201909.8|15
1635292600000|2021-10-26 23:56:40|202061|201911|202064.9|201914.9|202066.8|201916.8|202058.8|201908.8|13
1635292610000|2021-10-26 23:56:50|202065.6|201915.6|202064.7|201914.7|202066.7|201916.7|202062.7|201912.7|18
1635292620000|2021-10-26 23:57:00|202065.2|201915.2|202062.3|201912.3|202065.5|201915.5|202061.6|201911.6|12
1635292630000|2021-10-26 23:57:10|202062.7|201912.7|202061.8|201911.8|202062.7|201912.7|202061.7|201911.7|5
1635292640000|2021-10-26 23:57:20|202066.4|201916.4|202063.3|201913.3|202066.4|201916.4|202063.3|201913.3|7
1635292650000|2021-10-26 23:57:30|202060.4|201910.4|202055.8|201905.8|202060.9|201910.9|202053.3|201903.3|8
1635292660000|2021-10-26 23:57:40|202063.4|201913.4|202061.4|201911.4|202065|201915|202058.4|201908.4|7
1635292670000|2021-10-26 23:57:50|202066.3|201916.3|202062.3|201912.3|202067.7|201917.7|202058.2|201908.2|20
1635292680000|2021-10-26 23:58:00|202062.7|201912.7|202066.9|201916.9|202068.8|201918.8|202062.7|201912.7|14
1635292690000|2021-10-26 23:58:10|202067.1|201917.1|202069.1|201919.1|202070.8|201920.8|202066.2|201916.2|15
1635292700000|2021-10-26 23:58:20|202063.2|201913.2|202066.6|201916.6|202068|201918|202063.2|201913.2|22
1635292710000|2021-10-26 23:58:30|202066.7|201916.7|202067.2|201917.2|202067.2|201917.2|202066.7|201916.7|4
1635292720000|2021-10-26 23:58:40|202067.4|201917.4|202065.9|201915.9|202075|201925|202064.3|201914.3|12
1635292730000|2021-10-26 23:58:50|202066.1|201916.1|202066.4|201916.4|202070.4|201920.4|202064.2|201914.2|36
1635292740000|2021-10-26 23:59:00|202068|201918|202065.2|201915.2|202069.9|201919.9|202061.5|201911.5|36
1635292750000|2021-10-26 23:59:10|202066.2|201916.2|202069.6|201919.6|202069.6|201919.6|202065.2|201915.2|24
1635292760000|2021-10-26 23:59:20|202069.3|201919.3|202067.3|201917.3|202069.3|201919.3|202065.2|201915.2|16
1635292770000|2021-10-26 23:59:30|202067.4|201917.4|202063.9|201913.9|202067.4|201917.4|202063.9|201913.9|12
1635292780000|2021-10-26 23:59:40|202065.2|201915.2|202065.5|201915.5|202068|201918|202062.7|201912.7|16
1635292790000|2021-10-26 23:59:50|202066|201916|202061.7|201911.7|202068.8|201918.8|202061.7|201911.7|20
1635292800000|2021-10-27 00:00:00|202053.8|201903.8|202056.9|201906.9|202057.6|201907.6|202051.6|201901.6|32
1635292810000|2021-10-27 00:00:10|202056.8|201906.8|202053.8|201903.8|202057.6|201907.6|202051.3|201901.3|27
1635292820000|2021-10-27 00:00:20|202052.7|201902.7|202049.6|201899.6|202054.2|201904.2|202049.6|201899.6|20
1635292830000|2021-10-27 00:00:30|202050.9|201900.9|202018.9|201868.9|202052.4|201902.4|202017.6|201867.6|19
1635292840000|2021-10-27 00:00:40|202020.8|201870.8|202010.9|201860.9|202021.2|201871.2|202009.9|201859.9|24
1635292850000|2021-10-27 00:00:50|202011.6|201861.6|202019.7|201869.7|202021.4|201871.4|202011.6|201861.6|18
1635292860000|2021-10-27 00:01:00|202019.8|201869.8|202015.8|201865.8|202021.6|201871.6|202014.6|201864.6|27
1635292870000|2021-10-27 00:01:10|202015.9|201865.9|202017.7|201867.7|202020|201870|202013.7|201863.7|22
1635292880000|2021-10-27 00:01:20|202014.6|201864.6|202047.1|201897.1|202050.7|201900.7|202014.6|201864.6|31
1635292890000|2021-10-27 00:01:30|202048.9|201898.9|202046.3|201896.3|202051.6|201901.6|202046|201896|27
1635292900000|2021-10-27 00:01:40|202046.8|201896.8|202047.4|201897.4|202048.2|201898.2|202046.1|201896.1|21
1635292910000|2021-10-27 00:01:50|202046.9|201896.9|202043.3|201893.3|202048.5|201898.5|202043.2|201893.2|11
1635292920000|2021-10-27 00:02:00|202045.2|201895.2|202046.9|201896.9|202048.2|201898.2|202045.1|201895.1|19
1635292930000|2021-10-27 00:02:10|202047.4|201897.4|202053.5|201903.5|202053.6|201903.6|202047.4|201897.4|17
1635292940000|2021-10-27 00:02:20|202053.6|201903.6|202052.8|201902.8|202056.5|201906.5|202050.7|201900.7|19
1635292950000|2021-10-27 00:02:30|202052.9|201902.9|202051|201901|202055|201905|202051|201901|21
1635292960000|2021-10-27 00:02:40|202051.9|201901.9|202056.7|201906.7|202056.7|201906.7|202051.9|201901.9|15
1635292970000|2021-10-27 00:02:50|202057.8|201907.8|202050.9|201900.9|202057.8|201907.8|202042|201892|22
1635292980000|2021-10-27 00:03:00|202051.1|201901.1|202045|201895|202051.1|201901.1|202039.7|201889.7|19
1635292990000|2021-10-27 00:03:10|202046.3|201896.3|202045.8|201895.8|202047.8|201897.8|202045.5|201895.5|16
1635293000000|2021-10-27 00:03:20|202046.4|201896.4|202050.2|201900.2|202051.1|201901.1|202046.3|201896.3|13
1635293010000|2021-10-27 00:03:30|202050.4|201900.4|202042|201892|202050.6|201900.6|202042|201892|18
1635293020000|2021-10-27 00:03:40|202042.5|201892.5|202012.9|201862.9|202046.2|201896.2|202011.8|201861.8|26
1635293030000|2021-10-27 00:03:50|202012.7|201862.7|202010.5|201860.5|202015.9|201865.9|202010|201860|28
1635293040000|2021-10-27 00:04:00|202008|201858|202009.9|201859.9|202010.7|201860.7|202007.5|201857.5|19
1635293050000|2021-10-27 00:04:10|202011.4|201861.4|201984.7|201834.7|202012.2|201862.2|201979.2|201829.2|20
1635293060000|2021-10-27 00:04:20|201985|201835|201974.3|201824.3|201999.1|201849.1|201970.5|201820.5|26
1635293070000|2021-10-27 00:04:30|201972.4|201822.4|201975.2|201825.2|201976.4|201826.4|201969.9|201819.9|37
1635293080000|2021-10-27 00:04:40|201972.8|201822.8|201974|201824|201975.7|201825.7|201972|201822|19
1635293090000|2021-10-27 00:04:50|201973.6|201823.6|202003|201853|202003.2|201853.2|201972.6|201822.6|36
1635293100000|2021-10-27 00:05:00|202002|201852|202008.6|201858.6|202009.3|201859.3|202001.7|201851.7|24
1635293110000|2021-10-27 00:05:10|202007.4|201857.4|202007.7|201857.7|202008|201858|202004.8|201854.8|14
1635293120000|2021-10-27 00:05:20|202006.7|201856.7|202005.4|201855.4|202008|201858|202005.4|201855.4|17
1635293130000|2021-10-27 00:05:30|202005.3|201855.3|202004.9|201854.9|202006.5|201856.5|202004.3|201854.3|17
1635293140000|2021-10-27 00:05:40|202007.5|201857.5|202004.1|201854.1|202007.7|201857.7|202003|201853|20
1635293150000|2021-10-27 00:05:50|202004.3|201854.3|202009.8|201859.8|202012.2|201862.2|202004.3|201854.3|20
1635293160000|2021-10-27 00:06:00|202009.7|201859.7|202006.5|201856.5|202011.6|201861.6|202006.5|201856.5|15
1635293170000|2021-10-27 00:06:10|202005.3|201855.3|202009.2|201859.2|202009.8|201859.8|202005.3|201855.3|17
1635293180000|2021-10-27 00:06:20|202009.8|201859.8|202006.2|201856.2|202010.8|201860.8|202006.2|201856.2|10
1635293190000|2021-10-27 00:06:30|202007.4|201857.4|202007.9|201857.9|202009.4|201859.4|202007.1|201857.1|12
1635293200000|2021-10-27 00:06:40|202008.3|201858.3|202006.8|201856.8|202010.3|201860.3|202005.1|201855.1|16
1635293210000|2021-10-27 00:06:50|202007.2|201857.2|202009|201859|202009.6|201859.6|202005.9|201855.9|17
1635293220000|2021-10-27 00:07:00|202008.4|201858.4|202006.5|201856.5|202008.5|201858.5|202006.3|201856.3|12
1635293230000|2021-10-27 00:07:10|202006.3|201856.3|202005.8|201855.8|202008.2|201858.2|202005.8|201855.8|8
1635293240000|2021-10-27 00:07:20|202006.3|201856.3|202012.2|201862.2|202012.5|201862.5|202006.3|201856.3|13
1635293250000|2021-10-27 00:07:30|202011.6|201861.6|202010.6|201860.6|202014.9|201864.9|202008.8|201858.8|15
1635293260000|2021-10-27 00:07:40|202009.5|201859.5|202008.7|201858.7|202010.3|201860.3|202007.1|201857.1|20
1635293270000|2021-10-27 00:07:50|202008.9|201858.9|202007.9|201857.9|202013.8|201863.8|202007.9|201857.9|4
1635293280000|2021-10-27 00:08:00|202010.1|201860.1|202009.6|201859.6|202011.8|201861.8|202009.6|201859.6|11
1635293290000|2021-10-27 00:08:10|202009.9|201859.9|202007|201857|202011.4|201861.4|202006.8|201856.8|21
1635293300000|2021-10-27 00:08:20|202008.7|201858.7|202010.6|201860.6|202013.1|201863.1|202006.2|201856.2|13
1635293310000|2021-10-27 00:08:30|202010.1|201860.1|202007.6|201857.6|202011|201861|202006|201856|14
1635293320000|2021-10-27 00:08:40|202007.4|201857.4|202011.2|201861.2|202011.2|201861.2|202007.3|201857.3|18
1635293330000|2021-10-27 00:08:50|202011.3|201861.3|202007.6|201857.6|202011.4|201861.4|202007|201857|15
1635293340000|2021-10-27 00:09:00|202008|201858|202008|201858|202011.6|201861.6|202005.1|201855.1|21
1635293350000|2021-10-27 00:09:10|202009|201859|202012.2|201862.2|202012.2|201862.2|202008.7|201858.7|29
1635293360000|2021-10-27 00:09:20|202012.3|201862.3|202009.7|201859.7|202012.3|201862.3|202009.7|201859.7|9
1635293370000|2021-10-27 00:09:30|202009.9|201859.9|202008.6|201858.6|202011.2|201861.2|202007.9|201857.9|17
1635293380000|2021-10-27 00:09:40|202008.3|201858.3|202007.7|201857.7|202008.9|201858.9|202007.7|201857.7|5
1635293390000|2021-10-27 00:09:50|202008.3|201858.3|202010.1|201860.1|202010.1|201860.1|202005.4|201855.4|10
1635293400000|2021-10-27 00:10:00|202012.3|201862.3|202012.4|201862.4|202012.8|201862.8|202010.7|201860.7|10
1635293410000|2021-10-27 00:10:10|202011.7|201861.7|202011.7|201861.7|202012.2|201862.2|202010.9|201860.9|7
1635293420000|2021-10-27 00:10:20|202011.4|201861.4|202009.5|201859.5|202011.4|201861.4|202007.1|201857.1|6
1635293430000|2021-10-27 00:10:30|202009.3|201859.3|202011.5|201861.5|202012.3|201862.3|202009.3|201859.3|15
1635293440000|2021-10-27 00:10:40|202011.4|201861.4|202008.2|201858.2|202012|201862|202007.5|201857.5|8
1635293450000|2021-10-27 00:10:50|202008.3|201858.3|202007|201857|202008.3|201858.3|202007|201857|3
1635293460000|2021-10-27 00:11:00|202007.3|201857.3|202010.1|201860.1|202010.2|201860.2|202006.5|201856.5|8
1635293470000|2021-10-27 00:11:10|202010.2|201860.2|202008.8|201858.8|202010.7|201860.7|202008.8|201858.8|12
1635293480000|2021-10-27 00:11:20|202009.3|201859.3|202009.5|201859.5|202009.5|201859.5|202008.6|201858.6|5
1635293490000|2021-10-27 00:11:30|202009|201859|202007.4|201857.4|202009.1|201859.1|202006.7|201856.7|11
1635293500000|2021-10-27 00:11:40|202008.9|201858.9|202009|201859|202011|201861|202005.5|201855.5|19
1635293510000|2021-10-27 00:11:50|202008.3|201858.3|202008.6|201858.6|202010.4|201860.4|202008.3|201858.3|14
1635293520000|2021-10-27 00:12:00|202009.4|201859.4|202010.2|201860.2|202010.9|201860.9|202007.2|201857.2|26
1635293530000|2021-10-27 00:12:10|202010.3|201860.3|202010.1|201860.1|202011.2|201861.2|202010|201860|13
1635293540000|2021-10-27 00:12:20|202010.4|201860.4|202009.8|201859.8|202011|201861|202009.8|201859.8|7
1635293550000|2021-10-27 00:12:30|202010.1|201860.1|202006.6|201856.6|202010.8|201860.8|202005.5|201855.5|17
1635293560000|2021-10-27 00:12:40|202005.4|201855.4|202008.6|201858.6|202008.6|201858.6|202005.3|201855.3|17
1635293570000|2021-10-27 00:12:50|202009.6|201859.6|202010.6|201860.6|202010.6|201860.6|202007|201857|16
1635293580000|2021-10-27 00:13:00|202010.7|201860.7|202012.7|201862.7|202012.7|201862.7|202010.5|201860.5|17
1635293590000|2021-10-27 00:13:10|202011.5|201861.5|202012|201862|202012|201862|202010.5|201860.5|5
1635293600000|2021-10-27 00:13:20|202011.8|201861.8|202010.9|201860.9|202011.8|201861.8|202006.9|201856.9|12
1635293610000|2021-10-27 00:13:30|202010.8|201860.8|202010.3|201860.3|202011.2|201861.2|202009.9|201859.9|11
1635293620000|2021-10-27 00:13:40|202008.9|201858.9|202012|201862|202012|201862|202008.6|201858.6|14
1635293630000|2021-10-27 00:13:50|202011.1|201861.1|202015.8|201865.8|202015.8|201865.8|202008.7|201858.7|10
1635293640000|2021-10-27 00:14:00|202015.2|201865.2|202010.7|201860.7|202016.4|201866.4|202010.7|201860.7|17
1635293650000|2021-10-27 00:14:10|202010.4|201860.4|202012.5|201862.5|202013.5|201863.5|202009.5|201859.5|27
1635293660000|2021-10-27 00:14:20|202011.9|201861.9|202012.2|201862.2|202012.5|201862.5|202011.5|201861.5|11
1635293670000|2021-10-27 00:14:30|202012.3|201862.3|202013.5|201863.5|202013.7|201863.7|202009.5|201859.5|29
1635293680000|2021-10-27 00:14:40|202013|201863|202013|201863|202013.9|201863.9|202011.7|201861.7|17
1635293690000|2021-10-27 00:14:50|202012.8|201862.8|202013.9|201863.9|202013.9|201863.9|202012.7|201862.7|10
1635293700000|2021-10-27 00:15:00|202013.2|201863.2|202014.1|201864.1|202014.6|201864.6|202012.9|201862.9|12
1635293710000|2021-10-27 00:15:10|202013|201863|202009.5|201859.5|202014.2|201864.2|202009.3|201859.3|16
1635293720000|2021-10-27 00:15:20|202008.2|201858.2|202009.2|201859.2|202009.3|201859.3|202007.6|201857.6|11
1635293730000|2021-10-27 00:15:30|202008.8|201858.8|202009.9|201859.9|202011.7|201861.7|202008.8|201858.8|24
1635293740000|2021-10-27 00:15:40|202009.7|201859.7|202008.5|201858.5|202010.2|201860.2|202007.7|201857.7|10
1635293750000|2021-10-27 00:15:50|202008.7|201858.7|202007.2|201857.2|202008.7|201858.7|201999.4|201849.4|26
1635293760000|2021-10-27 00:16:00|202000.9|201850.9|201999.9|201849.9|202001.3|201851.3|201999.3|201849.3|17
1635293770000|2021-10-27 00:16:10|202000|201850|201998.5|201848.5|202000.9|201850.9|201998.3|201848.3|12
1635293780000|2021-10-27 00:16:20|201998.8|201848.8|202000.8|201850.8|202001.3|201851.3|201998.8|201848.8|11
1635293790000|2021-10-27 00:16:30|202000.3|201850.3|201980|201830|202000.3|201850.3|201977.5|201827.5|21
1635293800000|2021-10-27 00:16:40|201979.8|201829.8|201982.2|201832.2|201984|201834|201979.8|201829.8|17
1635293810000|2021-10-27 00:16:50|201982.3|201832.3|202007.6|201857.6|202008.3|201858.3|201981.7|201831.7|23
1635293820000|2021-10-27 00:17:00|202006.9|201856.9|202009.2|201859.2|202009.2|201859.2|202005.2|201855.2|12
1635293830000|2021-10-27 00:17:10|202010.4|201860.4|202009.1|201859.1|202011.7|201861.7|202008.6|201858.6|18
1635293840000|2021-10-27 00:17:20|202009.2|201859.2|202009.9|201859.9|202010|201860|202008.6|201858.6|13
1635293850000|2021-10-27 00:17:30|202010.3|201860.3|202010.9|201860.9|202011|201861|202009.6|201859.6|9
1635293860000|2021-10-27 00:17:40|202011|201861|202009.7|201859.7|202011|201861|202008.7|201858.7|13
1635293870000|2021-10-27 00:17:50|202009.6|201859.6|202014.5|201864.5|202014.5|201864.5|202009.5|201859.5|13
1635293880000|2021-10-27 00:18:00|202013|201863|202014|201864|202016|201866|202012.3|201862.3|17
1635293890000|2021-10-27 00:18:10|202013.8|201863.8|202013|201863|202013.8|201863.8|202011.7|201861.7|11
1635293900000|2021-10-27 00:18:20|202015.2|201865.2|202015.2|201865.2|202017.5|201867.5|202013.2|201863.2|15
1635293910000|2021-10-27 00:18:30|202017.2|201867.2|202013.7|201863.7|202017.3|201867.3|202013.7|201863.7|14
1635293920000|2021-10-27 00:18:40|202014.2|201864.2|202019.5|201869.5|202023.5|201873.5|202014|201864|12
1635293930000|2021-10-27 00:18:50|202018.1|201868.1|202051.9|201901.9|202053.6|201903.6|202018.1|201868.1|15
1635293940000|2021-10-27 00:19:00|202052.2|201902.2|202053.9|201903.9|202059.1|201909.1|202045.5|201895.5|8
1635293950000|2021-10-27 00:19:10|202055.7|201905.7|202048.7|201898.7|202055.7|201905.7|202048|201898|8
1635293960000|2021-10-27 00:19:20|202050.4|201900.4|202080.6|201930.6|202088.3|201938.3|202050.4|201900.4|22
1635293970000|2021-10-27 00:19:30|202066.6|201916.6|202061|201911|202066.6|201916.6|202059.4|201909.4|22
1635293980000|2021-10-27 00:19:40|202060.3|201910.3|202065.5|201915.5|202065.7|201915.7|202060.3|201910.3|13
1635293990000|2021-10-27 00:19:50|202064.8|201914.8|202063.7|201913.7|202089.6|201939.6|202063.4|201913.4|25
1635294000000|2021-10-27 00:20:00|202064|201914|202060.7|201910.7|202065|201915|202059.9|201909.9|20
1635294010000|2021-10-27 00:20:10|202060.8|201910.8|202061.6|201911.6|202061.6|201911.6|202059.7|201909.7|13
1635294020000|2021-10-27 00:20:20|202061.3|201911.3|202060.4|201910.4|202061.3|201911.3|202060.4|201910.4|9
1635294030000|2021-10-27 00:20:30|202060|201910|202060.7|201910.7|202061|201911|202059.9|201909.9|7
1635294040000|2021-10-27 00:20:40|202060.6|201910.6|202057.2|201907.2|202061.4|201911.4|202057.2|201907.2|10
1635294050000|2021-10-27 00:20:50|202057.3|201907.3|202059.7|201909.7|202059.7|201909.7|202057|201907|16
1635294060000|2021-10-27 00:21:00|202059.8|201909.8|202058.7|201908.7|202059.9|201909.9|202058.4|201908.4|12
1635294070000|2021-10-27 00:21:10|202058.4|201908.4|202058.3|201908.3|202058.7|201908.7|202058.3|201908.3|5
1635294080000|2021-10-27 00:21:20|202057.3|201907.3|202058.5|201908.5|202060|201910|202057.3|201907.3|7
1635294090000|2021-10-27 00:21:30|202058.2|201908.2|202055.1|201905.1|202063.6|201913.6|202051.4|201901.4|15
1635294100000|2021-10-27 00:21:40|202055.6|201905.6|202058.6|201908.6|202059.4|201909.4|202055.6|201905.6|6
1635294110000|2021-10-27 00:21:50|202057.5|201907.5|202057.8|201907.8|202059.8|201909.8|202051.4|201901.4|18
1635294120000|2021-10-27 00:22:00|202057.2|201907.2|202057.3|201907.3|202088.3|201938.3|202055.6|201905.6|24
1635294130000|2021-10-27 00:22:10|202058.3|201908.3|202056.5|201906.5|202058.5|201908.5|202054|201904|8
1635294140000|2021-10-27 00:22:20|202056.7|201906.7|202051.4|201901.4|202057.3|201907.3|202050|201900|10
1635294150000|2021-10-27 00:22:30|202053.6|201903.6|202054.9|201904.9|202055|201905|202053.3|201903.3|6
1635294160000|2021-10-27 00:22:40|202052.9|201902.9|202053.7|201903.7|202056.3|201906.3|202050.9|201900.9|14
1635294170000|2021-10-27 00:22:50|202053|201903|202053.6|201903.6|202054.1|201904.1|202044.4|201894.4|15
1635294180000|2021-10-27 00:23:00|202053.5|201903.5|202052.7|201902.7|202054|201904|202049.8|201899.8|12
1635294190000|2021-10-27 00:23:10|202054.2|201904.2|202050.9|201900.9|202054.3|201904.3|202047.2|201897.2|8
1635294200000|2021-10-27 00:23:20|202045.6|201895.6|202026.1|201876.1|202045.6|201895.6|202022.9|201872.9|25
1635294210000|2021-10-27 00:23:30|202024.6|201874.6|202028.5|201878.5|202028.5|201878.5|202024.6|201874.6|13
1635294220000|2021-10-27 00:23:40|202028.3|201878.3|202026.8|201876.8|202028.3|201878.3|202023.3|201873.3|9
1635294230000|2021-10-27 00:23:50|202026.9|201876.9|202026.6|201876.6|202027|201877|202026.2|201876.2|8
1635294240000|2021-10-27 00:24:00|202025.4|201875.4|202024.4|201874.4|202025.5|201875.5|202018.8|201868.8|14
1635294250000|2021-10-27 00:24:10|202024.5|201874.5|202003.7|201853.7|202024.8|201874.8|202000|201850|24
1635294260000|2021-10-27 00:24:20|202005|201855|202011.7|201861.7|202013.4|201863.4|202004.8|201854.8|15
1635294270000|2021-10-27 00:24:30|202011.2|201861.2|202014.4|201864.4|202017|201867|202011.2|201861.2|26
1635294280000|2021-10-27 00:24:40|202012.4|201862.4|202012.1|201862.1|202014.9|201864.9|202011.5|201861.5|15
1635294290000|2021-10-27 00:24:50|202007.7|201857.7|202012|201862|202012|201862|202007.7|201857.7|10
1635294300000|2021-10-27 00:25:00|202014.4|201864.4|202016.1|201866.1|202018.2|201868.2|202013.2|201863.2|17
1635294310000|2021-10-27 00:25:10|202015.8|201865.8|202019.9|201869.9|202021|201871|202011.4|201861.4|12
1635294320000|2021-10-27 00:25:20|202019.8|201869.8|202006.5|201856.5|202020.8|201870.8|202005.8|201855.8|22
1635294330000|2021-10-27 00:25:30|202003|201853|202014.1|201864.1|202014.4|201864.4|202002.8|201852.8|22
1635294340000|2021-10-27 00:25:40|202014.3|201864.3|202006.6|201856.6|202015.1|201865.1|202006.4|201856.4|19
1635294350000|2021-10-27 00:25:50|202006.8|201856.8|202010.5|201860.5|202014.9|201864.9|202006.8|201856.8|17
1635294360000|2021-10-27 00:26:00|202009|201859|202011.1|201861.1|202013|201863|202009|201859|20
1635294370000|2021-10-27 00:26:10|202011.3|201861.3|202009.8|201859.8|202014.2|201864.2|202008.2|201858.2|12
1635294380000|2021-10-27 00:26:20|202010.5|201860.5|202012.9|201862.9|202012.9|201862.9|202010.5|201860.5|6
1635294390000|2021-10-27 00:26:30|202011.2|201861.2|202010.1|201860.1|202011.8|201861.8|202008|201858|7
1635294400000|2021-10-27 00:26:40|202010.4|201860.4|202011.8|201861.8|202012.2|201862.2|202010.4|201860.4|7
1635294410000|2021-10-27 00:26:50|202011.5|201861.5|202013.6|201863.6|202013.6|201863.6|202010.7|201860.7|8
1635294420000|2021-10-27 00:27:00|202013.3|201863.3|202011.1|201861.1|202013.4|201863.4|202007.5|201857.5|11
1635294430000|2021-10-27 00:27:10|202011.8|201861.8|202015|201865|202015|201865|202011.1|201861.1|6
1635294440000|2021-10-27 00:27:20|202012.3|201862.3|202013.1|201863.1|202014.1|201864.1|202010.9|201860.9|7
1635294450000|2021-10-27 00:27:30|202013.9|201863.9|202009.5|201859.5|202013.9|201863.9|202009.5|201859.5|21
1635294460000|2021-10-27 00:27:40|202009.6|201859.6|202010.3|201860.3|202014.2|201864.2|202007.6|201857.6|16
1635294470000|2021-10-27 00:27:50|202010.4|201860.4|202009|201859|202011.3|201861.3|202009|201859|8
1635294480000|2021-10-27 00:28:00|202009.1|201859.1|202006.4|201856.4|202009.8|201859.8|202006.2|201856.2|18
1635294490000|2021-10-27 00:28:10|202007|201857|202011.2|201861.2|202011.9|201861.9|202007|201857|13
1635294500000|2021-10-27 00:28:20|202010.8|201860.8|202011.2|201861.2|202011.2|201861.2|202010.5|201860.5|7
1635294510000|2021-10-27 00:28:30|202010.8|201860.8|202008.3|201858.3|202011.3|201861.3|202003.6|201853.6|20
1635294520000|2021-10-27 00:28:40|202008.4|201858.4|202008.6|201858.6|202009.4|201859.4|202008.3|201858.3|9
1635294530000|2021-10-27 00:28:50|202008.5|201858.5|202011|201861|202011|201861|202008.5|201858.5|7
1635294540000|2021-10-27 00:29:00|202010.7|201860.7|202008.8|201858.8|202010.7|201860.7|202008.1|201858.1|15
1635294550000|2021-10-27 00:29:10|202009.3|201859.3|202009.6|201859.6|202009.7|201859.7|202009.1|201859.1|5
1635294560000|2021-10-27 00:29:20|202009.7|201859.7|202007|201857|202010|201860|202005.7|201855.7|11
1635294570000|2021-10-27 00:29:30|202007.2|201857.2|202005.2|201855.2|202010.9|201860.9|202004.9|201854.9|13
1635294580000|2021-10-27 00:29:40|202005.3|201855.3|202001.6|201851.6|202006.7|201856.7|202000.7|201850.7|20
1635294590000|2021-10-27 00:29:50|202001.4|201851.4|201978.1|201828.1|202001.4|201851.4|201974.4|201824.4|25
1635294600000|2021-10-27 00:30:00|201978.7|201828.7|201976.6|201826.6|201979.9|201829.9|201965.2|201815.2|36
1635294610000|2021-10-27 00:30:10|201976.5|201826.5|201968.6|201818.6|201976.5|201826.5|201964.4|201814.4|36
1635294620000|2021-10-27 00:30:20|201967.5|201817.5|201964.2|201814.2|201968.5|201818.5|201964.2|201814.2|22
1635294630000|2021-10-27 00:30:30|201963.5|201813.5|201963|201813|201966.6|201816.6|201956.5|201806.5|28
1635294640000|2021-10-27 00:30:40|201963.1|201813.1|201936.7|201786.7|201963.5|201813.5|201934.1|201784.1|31
1635294650000|2021-10-27 00:30:50|201937.6|201787.6|201885.4|201735.4|201939|201789|201877.5|201727.5|30
1635294660000|2021-10-27 00:31:00|201885.5|201735.5|201925.6|201775.6|201925.6|201775.6|201885.3|201735.3|34
1635294670000|2021-10-27 00:31:10|201926.9|201776.9|201921.7|201771.7|201933.7|201783.7|201919.3|201769.3|32
1635294680000|2021-10-27 00:31:20|201917.1|201767.1|201894.8|201744.8|201917.1|201767.1|201891.4|201741.4|26
1635294690000|2021-10-27 00:31:30|201894|201744|201929.8|201779.8|201931|201781|201893.1|201743.1|24
1635294700000|2021-10-27 00:31:40|201930.1|201780.1|201929.4|201779.4|201930.6|201780.6|201926.3|201776.3|19
1635294710000|2021-10-27 00:31:50|201930.5|201780.5|201930.7|201780.7|201934.8|201784.8|201927|201777|18
1635294720000|2021-10-27 00:32:00|201931|201781|201928.1|201778.1|201931|201781|201928|201778|10
1635294730000|2021-10-27 00:32:10|201930|201780|201930.2|201780.2|201930.9|201780.9|201927.8|201777.8|20
1635294740000|2021-10-27 00:32:20|201928.3|201778.3|201928.3|201778.3|201931.8|201781.8|201928.1|201778.1|18
1635294750000|2021-10-27 00:32:30|201927.2|201777.2|201926.9|201776.9|201928.2|201778.2|201926.9|201776.9|6
1635294760000|2021-10-27 00:32:40|201926.6|201776.6|201927.4|201777.4|201930.2|201780.2|201925.3|201775.3|9
1635294770000|2021-10-27 00:32:50|201926.5|201776.5|201924.5|201774.5|201929.7|201779.7|201924.2|201774.2|12
1635294780000|2021-10-27 00:33:00|201926.5|201776.5|201934.4|201784.4|201935.1|201785.1|201926.5|201776.5|18
1635294790000|2021-10-27 00:33:10|201935.5|201785.5|201932.7|201782.7|201941|201791|201932.4|201782.4|26
1635294800000|2021-10-27 00:33:20|201932.6|201782.6|201941.4|201791.4|201942.6|201792.6|201929|201779|21
1635294810000|2021-10-27 00:33:30|201940.7|201790.7|201933|201783|201942.3|201792.3|201932|201782|25
1635294820000|2021-10-27 00:33:40|201935.7|201785.7|201936|201786|201939.4|201789.4|201932.4|201782.4|30
1635294830000|2021-10-27 00:33:50|201935.3|201785.3|201936.5|201786.5|201936.5|201786.5|201932.1|201782.1|32
1635294840000|2021-10-27 00:34:00|201937.4|201787.4|201932.1|201782.1|201939.1|201789.1|201928.8|201778.8|25
1635294850000|2021-10-27 00:34:10|201931.3|201781.3|201959.8|201809.8|201963.5|201813.5|201928|201778|29
1635294860000|2021-10-27 00:34:20|201958.5|201808.5|201967.9|201817.9|201968.2|201818.2|201956.9|201806.9|30
1635294870000|2021-10-27 00:34:30|201969.3|201819.3|201966.8|201816.8|201969.5|201819.5|201964.2|201814.2|18
1635294880000|2021-10-27 00:34:40|201966.7|201816.7|201967.9|201817.9|201970|201820|201966.4|201816.4|16
1635294890000|2021-10-27 00:34:50|201968|201818|201972|201822|201972|201822|201967|201817|11
1635294900000|2021-10-27 00:35:00|201975|201825|201977|201827|201978.1|201828.1|201973.9|201823.9|22
1635294910000|2021-10-27 00:35:10|201978.5|201828.5|201975.8|201825.8|201978.6|201828.6|201975.4|201825.4|13
1635294920000|2021-10-27 00:35:20|201975.6|201825.6|201978.9|201828.9|201979.4|201829.4|201975.6|201825.6|15
1635294930000|2021-10-27 00:35:30|201975.6|201825.6|201976.9|201826.9|201979|201829|201974.8|201824.8|14
1635294940000|2021-10-27 00:35:40|201978.4|201828.4|202013.5|201863.5|202015.1|201865.1|201977.7|201827.7|20
1635294950000|2021-10-27 00:35:50|202013.8|201863.8|202014.2|201864.2|202015.1|201865.1|202011|201861|18
1635294960000|2021-10-27 00:36:00|202013.3|201863.3|202012.9|201862.9|202016.6|201866.6|202010.8|201860.8|28
1635294970000|2021-10-27 00:36:10|202013.2|201863.2|202015.8|201865.8|202017.2|201867.2|202012.2|201862.2|20
1635294980000|2021-10-27 00:36:20|202016.7|201866.7|202012.3|201862.3|202016.9|201866.9|202010.8|201860.8|26
1635294990000|2021-10-27 00:36:30|202013.5|201863.5|202012.9|201862.9|202017.2|201867.2|202012|201862|25
1635295000000|2021-10-27 00:36:40|202015.5|201865.5|202013.9|201863.9|202015.8|201865.8|202006.5|201856.5|23
1635295010000|2021-10-27 00:36:50|202012.6|201862.6|202013.9|201863.9|202016.4|201866.4|202011.7|201861.7|25
1635295020000|2021-10-27 00:37:00|202013.8|201863.8|202013|201863|202015.7|201865.7|202009.2|201859.2|26
1635295030000|2021-10-27 00:37:10|202012.9|201862.9|202013.8|201863.8|202015.5|201865.5|202007.7|201857.7|28
1635295040000|2021-10-27 00:37:20|202014.3|201864.3|202016.3|201866.3|202016.3|201866.3|202012.8|201862.8|18
1635295050000|2021-10-27 00:37:30|202016.4|201866.4|202013.1|201863.1|202016.4|201866.4|202012.9|201862.9|11
1635295060000|2021-10-27 00:37:40|202013.4|201863.4|202013.2|201863.2|202013.6|201863.6|202012|201862|13
1635295070000|2021-10-27 00:37:50|202013.1|201863.1|202017.4|201867.4|202020|201870|202013.1|201863.1|15
1635295080000|2021-10-27 00:38:00|202017.3|201867.3|202011.8|201861.8|202017.3|201867.3|202010.8|201860.8|20
1635295090000|2021-10-27 00:38:10|202008.6|201858.6|202011.2|201861.2|202014.4|201864.4|202008.6|201858.6|11
1635295100000|2021-10-27 00:38:20|202012.2|201862.2|202010.7|201860.7|202013.6|201863.6|202009.6|201859.6|28
1635295110000|2021-10-27 00:38:30|202009.5|201859.5|202011.1|201861.1|202012.1|201862.1|202009.5|201859.5|13
1635295120000|2021-10-27 00:38:40|202010.3|201860.3|202012.4|201862.4|202013.9|201863.9|202010.3|201860.3|12
1635295130000|2021-10-27 00:38:50|202011.4|201861.4|202012.5|201862.5|202012.5|201862.5|202010.3|201860.3|16
1635295140000|2021-10-27 00:39:00|202011.8|201861.8|202012.1|201862.1|202012.6|201862.6|202011.6|201861.6|13
1635295150000|2021-10-27 00:39:10|202012|201862|202012.3|201862.3|202012.9|201862.9|202011.3|201861.3|17
1635295160000|2021-10-27 00:39:20|202012.8|201862.8|202011.4|201861.4|202014.4|201864.4|202010.1|201860.1|16
1635295170000|2021-10-27 00:39:30|202011.7|201861.7|202011.3|201861.3|202012.4|201862.4|202009.2|201859.2|19
1635295180000|2021-10-27 00:39:40|202011|201861|202007.7|201857.7|202015.8|201865.8|202007.7|201857.7|17
1635295190000|2021-10-27 00:39:50|202007.4|201857.4|202007.7|201857.7|202009.8|201859.8|202007.4|201857.4|10
1635295200000|2021-10-27 00:40:00|202009.1|201859.1|202013.9|201863.9|202014.4|201864.4|202009.1|201859.1|15
1635295210000|2021-10-27 00:40:10|202013.8|201863.8|202012.7|201862.7|202015.3|201865.3|202009|201859|17
1635295220000|2021-10-27 00:40:20|202012.1|201862.1|202010.8|201860.8|202016.5|201866.5|202003.4|201853.4|21
1635295230000|2021-10-27 00:40:30|202011|201861|202011.5|201861.5|202011.9|201861.9|202009.8|201859.8|18
1635295240000|2021-10-27 00:40:40|202011.2|201861.2|202013.7|201863.7|202013.8|201863.8|202011.2|201861.2|14
1635295250000|2021-10-27 00:40:50|202013.6|201863.6|202010|201860|202014.8|201864.8|202009.8|201859.8|20
1635295260000|2021-10-27 00:41:00|202010.5|201860.5|202011.8|201861.8|202015.5|201865.5|202010.2|201860.2|22
1635295270000|2021-10-27 00:41:10|202012.7|201862.7|202014.2|201864.2|202016.2|201866.2|202012.3|201862.3|33
1635295280000|2021-10-27 00:41:20|202012.7|201862.7|202014.5|201864.5|202014.5|201864.5|202011.7|201861.7|16
1635295290000|2021-10-27 00:41:30|202014.6|201864.6|202015.8|201865.8|202016.9|201866.9|202012|201862|14
1635295300000|2021-10-27 00:41:40|202015.5|201865.5|202017|201867|202017|201867|202015.5|201865.5|8
1635295310000|2021-10-27 00:41:50|202015.4|201865.4|202012.1|201862.1|202017|201867|202012.1|201862.1|7
1635295320000|2021-10-27 00:42:00|202014|201864|202018.4|201868.4|202019|201869|202013.4|201863.4|15
1635295330000|2021-10-27 00:42:10|202018.7|201868.7|202017.2|201867.2|202018.9|201868.9|202013.3|201863.3|26
1635295340000|2021-10-27 00:42:20|202017.5|201867.5|202016|201866|202018.9|201868.9|202012.9|201862.9|22
1635295350000|2021-10-27 00:42:30|202016.1|201866.1|202012.3|201862.3|202016.1|201866.1|202009.9|201859.9|22
1635295360000|2021-10-27 00:42:40|202014.2|201864.2|202012|201862|202014.6|201864.6|202011.7|201861.7|17
1635295370000|2021-10-27 00:42:50|202013.6|201863.6|202012.3|201862.3|202014.1|201864.1|202011.7|201861.7|12
1635295380000|2021-10-27 00:43:00|202012.7|201862.7|202012.3|201862.3|202012.7|201862.7|202012.2|201862.2|8
1635295390000|2021-10-27 00:43:10|202012.2|201862.2|202013.2|201863.2|202013.7|201863.7|202011.9|201861.9|11
1635295400000|2021-10-27 00:43:20|202012.7|201862.7|202014.6|201864.6|202015.5|201865.5|202012.6|201862.6|10
1635295410000|2021-10-27 00:43:30|202015.3|201865.3|202015.1|201865.1|202019.2|201869.2|202014.4|201864.4|18
1635295420000|2021-10-27 00:43:40|202014.9|201864.9|202013.6|201863.6|202016.8|201866.8|202013.6|201863.6|17
1635295430000|2021-10-27 00:43:50|202013.5|201863.5|202014.3|201864.3|202015.3|201865.3|202013.5|201863.5|10
1635295440000|2021-10-27 00:44:00|202014.7|201864.7|202015.1|201865.1|202018.1|201868.1|202014.2|201864.2|28
1635295450000|2021-10-27 00:44:10|202013.9|201863.9|202015.2|201865.2|202020.1|201870.1|202013.6|201863.6|12
1635295460000|2021-10-27 00:44:20|202016.9|201866.9|202014.6|201864.6|202017|201867|202014.2|201864.2|19
1635295470000|2021-10-27 00:44:30|202014.9|201864.9|202015.9|201865.9|202015.9|201865.9|202014.2|201864.2|12
1635295480000|2021-10-27 00:44:40|202016.7|201866.7|202016.8|201866.8|202018|201868|202015.5|201865.5|11
1635295490000|2021-10-27 00:44:50|202016.1|201866.1|202008.6|201858.6|202017.8|201867.8|202008.6|201858.6|14
1635295500000|2021-10-27 00:45:00|202013.5|201863.5|202016.2|201866.2|202019.1|201869.1|202011.9|201861.9|21
1635295510000|2021-10-27 00:45:10|202017.1|201867.1|202051.7|201901.7|202052.7|201902.7|202013.2|201863.2|18
1635295520000|2021-10-27 00:45:20|202050.6|201900.6|202048.4|201898.4|202050.6|201900.6|202044.8|201894.8|18
1635295530000|2021-10-27 00:45:30|202048.5|201898.5|202049.8|201899.8|202050.7|201900.7|202047.5|201897.5|16
1635295540000|2021-10-27 00:45:40|202049.9|201899.9|202046.3|201896.3|202053.6|201903.6|202046.3|201896.3|25
1635295550000|2021-10-27 00:45:50|202046.5|201896.5|202049.1|201899.1|202053.1|201903.1|202045.4|201895.4|21
1635295560000|2021-10-27 00:46:00|202050.7|201900.7|202048.2|201898.2|202050.7|201900.7|202048.2|201898.2|11
1635295570000|2021-10-27 00:46:10|202049|201899|202047.5|201897.5|202049.8|201899.8|202047.5|201897.5|16
1635295580000|2021-10-27 00:46:20|202047.6|201897.6|202048.1|201898.1|202050.5|201900.5|202045.2|201895.2|18
1635295590000|2021-10-27 00:46:30|202048.2|201898.2|202047.6|201897.6|202049.2|201899.2|202047.3|201897.3|9
1635295600000|2021-10-27 00:46:40|202048.6|201898.6|202047.7|201897.7|202048.6|201898.6|202045.1|201895.1|9
1635295610000|2021-10-27 00:46:50|202047.6|201897.6|202049.9|201899.9|202053.4|201903.4|202047.6|201897.6|15
1635295620000|2021-10-27 00:47:00|202050.5|201900.5|202052.6|201902.6|202054|201904|202049.8|201899.8|19
1635295630000|2021-10-27 00:47:10|202049.9|201899.9|202048.2|201898.2|202050.8|201900.8|202047.7|201897.7|13
1635295640000|2021-10-27 00:47:20|202051|201901|202050.7|201900.7|202052.6|201902.6|202049.6|201899.6|12
1635295650000|2021-10-27 00:47:30|202049.4|201899.4|202050|201900|202050.6|201900.6|202046.2|201896.2|12
1635295660000|2021-10-27 00:47:40|202050.3|201900.3|202053|201903|202054.7|201904.7|202050|201900|17
1635295670000|2021-10-27 00:47:50|202052.8|201902.8|202055|201905|202055.5|201905.5|202052.8|201902.8|9
1635295680000|2021-10-27 00:48:00|202054.3|201904.3|202053.4|201903.4|202055.8|201905.8|202047.4|201897.4|12
1635295690000|2021-10-27 00:48:10|202053.6|201903.6|202048.6|201898.6|202055.8|201905.8|202048.5|201898.5|15
1635295700000|2021-10-27 00:48:20|202047.4|201897.4|202046.3|201896.3|202048.5|201898.5|202046.1|201896.1|10
1635295710000|2021-10-27 00:48:30|202047|201897|202044.1|201894.1|202052.2|201902.2|202040.4|201890.4|16
1635295720000|2021-10-27 00:48:40|202045.4|201895.4|202051.1|201901.1|202052|201902|202042.5|201892.5|27
1635295730000|2021-10-27 00:48:50|202051.2|201901.2|202048.8|201898.8|202052.9|201902.9|202046.7|201896.7|15
1635295740000|2021-10-27 00:49:00|202051.6|201901.6|202053.4|201903.4|202054.6|201904.6|202046.8|201896.8|25
1635295750000|2021-10-27 00:49:10|202052.6|201902.6|202050.4|201900.4|202056.1|201906.1|202050|201900|15
1635295760000|2021-10-27 00:49:20|202052.2|201902.2|202048.1|201898.1|202054.9|201904.9|202045|201895|19
1635295770000|2021-10-27 00:49:30|202046.7|201896.7|202052.4|201902.4|202054.3|201904.3|202045.3|201895.3|18
1635295780000|2021-10-27 00:49:40|202052.9|201902.9|202053.5|201903.5|202053.5|201903.5|202046.7|201896.7|12
1635295790000|2021-10-27 00:49:50|202053.3|201903.3|202052.9|201902.9|202055.6|201905.6|202052.9|201902.9|7
1635295800000|2021-10-27 00:50:00|202053.2|201903.2|202044.4|201894.4|202053.2|201903.2|202044.1|201894.1|15
1635295810000|2021-10-27 00:50:10|202044.3|201894.3|202044.5|201894.5|202044.7|201894.7|202043.5|201893.5|13
1635295820000|2021-10-27 00:50:20|202046|201896|202054.2|201904.2|202058.2|201908.2|202045.9|201895.9|14
1635295830000|2021-10-27 00:50:30|202054.9|201904.9|202054.9|201904.9|202061.9|201911.9|202054|201904|17
1635295840000|2021-10-27 00:50:40|202053.5|201903.5|202051|201901|202053.8|201903.8|202050.8|201900.8|18
1635295850000|2021-10-27 00:50:50|202051.1|201901.1|202054.8|201904.8|202055.8|201905.8|202051|201901|12
1635295860000|2021-10-27 00:51:00|202055|201905|202051.8|201901.8|202055|201905|202051.8|201901.8|8
1635295870000|2021-10-27 00:51:10|202056.4|201906.4|202054.1|201904.1|202056.4|201906.4|202050.9|201900.9|22
1635295880000|2021-10-27 00:51:20|202052.2|201902.2|202055.9|201905.9|202059.4|201909.4|202052.2|201902.2|24
1635295890000|2021-10-27 00:51:30|202055.6|201905.6|202092.9|201942.9|202093.2|201943.2|202055.6|201905.6|18
1635295900000|2021-10-27 00:51:40|202093.1|201943.1|202090.2|201940.2|202093.8|201943.8|202087.5|201937.5|12
1635295910000|2021-10-27 00:51:50|202090.5|201940.5|202094|201944|202096.4|201946.4|202090.5|201940.5|10
1635295920000|2021-10-27 00:52:00|202094.1|201944.1|202092.3|201942.3|202094.2|201944.2|202090.7|201940.7|13
1635295930000|2021-10-27 00:52:10|202092.2|201942.2|202088.8|201938.8|202093.3|201943.3|202088.8|201938.8|16
1635295940000|2021-10-27 00:52:20|202087.5|201937.5|202088.3|201938.3|202090.5|201940.5|202087.5|201937.5|17
1635295950000|2021-10-27 00:52:30|202096.9|201946.9|202095.4|201945.4|202096.9|201946.9|202090.6|201940.6|18
1635295960000|2021-10-27 00:52:40|202095.6|201945.6|202094.2|201944.2|202095.7|201945.7|202091.4|201941.4|11
1635295970000|2021-10-27 00:52:50|202094.5|201944.5|202092.6|201942.6|202097|201947|202092.6|201942.6|18
1635295980000|2021-10-27 00:53:00|202096.3|201946.3|202095.4|201945.4|202096.5|201946.5|202094.8|201944.8|13
1635295990000|2021-10-27 00:53:10|202095.3|201945.3|202094|201944|202095.3|201945.3|202094|201944|4
1635296000000|2021-10-27 00:53:20|202094.1|201944.1|202094.9|201944.9|202097.9|201947.9|202094.1|201944.1|14
1635296010000|2021-10-27 00:53:30|202094.5|201944.5|202094.7|201944.7|202095.4|201945.4|202094.4|201944.4|9
1635296020000|2021-10-27 00:53:40|202095|201945|202095.7|201945.7|202098.3|201948.3|202095|201945|13
1635296030000|2021-10-27 00:53:50|202096.3|201946.3|202095.3|201945.3|202098.4|201948.4|202095.2|201945.2|13
1635296040000|2021-10-27 00:54:00|202095.2|201945.2|202095.7|201945.7|202096.9|201946.9|202095.2|201945.2|6
1635296050000|2021-10-27 00:54:10|202096.3|201946.3|202100.1|201950.1|202100.1|201950.1|202093.7|201943.7|15
1635296060000|2021-10-27 00:54:20|202096.3|201946.3|202095.9|201945.9|202097.4|201947.4|202093.7|201943.7|13
1635296070000|2021-10-27 00:54:30|202096.3|201946.3|202095.9|201945.9|202096.4|201946.4|202093.2|201943.2|15
1635296080000|2021-10-27 00:54:40|202096.4|201946.4|202092.4|201942.4|202096.4|201946.4|202091.5|201941.5|15
1635296090000|2021-10-27 00:54:50|202092.3|201942.3|202093.6|201943.6|202093.9|201943.9|202092.3|201942.3|20
1635296100000|2021-10-27 00:55:00|202092.5|201942.5|202090.5|201940.5|202092.6|201942.6|202088.4|201938.4|25
1635296110000|2021-10-27 00:55:10|202097.5|201947.5|202093.1|201943.1|202097.5|201947.5|202092.8|201942.8|29
1635296120000|2021-10-27 00:55:20|202093.2|201943.2|202084.6|201934.6|202093.5|201943.5|202083.9|201933.9|20
1635296130000|2021-10-27 00:55:30|202083.9|201933.9|202057.7|201907.7|202091.6|201941.6|202055.9|201905.9|25
1635296140000|2021-10-27 00:55:40|202055.4|201905.4|202051.5|201901.5|202055.4|201905.4|202050.4|201900.4|18
1635296150000|2021-10-27 00:55:50|202051.9|201901.9|202054.1|201904.1|202054.8|201904.8|202050.1|201900.1|23
1635296160000|2021-10-27 00:56:00|202054.2|201904.2|202051.7|201901.7|202054.2|201904.2|202051.7|201901.7|7
1635296170000|2021-10-27 00:56:10|202052.6|201902.6|202053.5|201903.5|202060.6|201910.6|202052.6|201902.6|15
1635296180000|2021-10-27 00:56:20|202054.6|201904.6|202054.3|201904.3|202056.9|201906.9|202053.5|201903.5|15
1635296190000|2021-10-27 00:56:30|202054.4|201904.4|202053.1|201903.1|202054.4|201904.4|202051.9|201901.9|12
1635296200000|2021-10-27 00:56:40|202052.8|201902.8|202054|201904|202056.4|201906.4|202052.8|201902.8|9
1635296210000|2021-10-27 00:56:50|202050.7|201900.7|202054.4|201904.4|202059.2|201909.2|202050.7|201900.7|17
1635296220000|2021-10-27 00:57:00|202056.3|201906.3|202057.2|201907.2|202061.1|201911.1|202054|201904|18
1635296230000|2021-10-27 00:57:10|202068.1|201918.1|202060.9|201910.9|202068.1|201918.1|202056.5|201906.5|17
1635296240000|2021-10-27 00:57:20|202061.1|201911.1|202059.1|201909.1|202061.1|201911.1|202057.1|201907.1|14
1635296250000|2021-10-27 00:57:30|202058.5|201908.5|202055.8|201905.8|202062.4|201912.4|202055.8|201905.8|14
1635296260000|2021-10-27 00:57:40|202053.6|201903.6|202050.2|201900.2|202056.5|201906.5|202050.2|201900.2|21
1635296270000|2021-10-27 00:57:50|202050.1|201900.1|202053.9|201903.9|202055.1|201905.1|202049.3|201899.3|10
1635296280000|2021-10-27 00:58:00|202053.7|201903.7|202054.4|201904.4|202055.5|201905.5|202051.8|201901.8|11
1635296290000|2021-10-27 00:58:10|202053.9|201903.9|202053.5|201903.5|202053.9|201903.9|202053.3|201903.3|3
1635296300000|2021-10-27 00:58:20|202054|201904|202052.5|201902.5|202057.9|201907.9|202052.2|201902.2|16
1635296310000|2021-10-27 00:58:30|202053.6|201903.6|202054.7|201904.7|202055.2|201905.2|202052.6|201902.6|13
1635296320000|2021-10-27 00:58:40|202054.4|201904.4|202053|201903|202054.4|201904.4|202052.1|201902.1|9
1635296330000|2021-10-27 00:58:50|202053.7|201903.7|202053.2|201903.2|202055.4|201905.4|202047.9|201897.9|22
1635296340000|2021-10-27 00:59:00|202053.3|201903.3|202049.9|201899.9|202053.3|201903.3|202049.4|201899.4|25
1635296350000|2021-10-27 00:59:10|202050.1|201900.1|202055.7|201905.7|202057.2|201907.2|202049.2|201899.2|21
1635296360000|2021-10-27 00:59:20|202057.4|201907.4|202058|201908|202061.3|201911.3|202056.9|201906.9|11
1635296370000|2021-10-27 00:59:30|202058.4|201908.4|202054.7|201904.7|202058.4|201908.4|202054.3|201904.3|12
1635296380000|2021-10-27 00:59:40|202054.8|201904.8|202055.7|201905.7|202059.9|201909.9|202050.6|201900.6|26
1635296390000|2021-10-27 00:59:50|202056|201906|202059.5|201909.5|202059.5|201909.5|202055.2|201905.2|14
1635296400000|2021-10-27 01:00:00|202061.3|201911.3|202057|201907|202062.4|201912.4|202052.2|201902.2|20
1635296410000|2021-10-27 01:00:10|202056.6|201906.6|202054.3|201904.3|202056.6|201906.6|202049.9|201899.9|21
1635296420000|2021-10-27 01:00:20|202054.4|201904.4|202060.4|201910.4|202060.8|201910.8|202050|201900|21
1635296430000|2021-10-27 01:00:30|202060.5|201910.5|202093.5|201943.5|202096.5|201946.5|202057|201907|24
1635296440000|2021-10-27 01:00:40|202092.8|201942.8|202090.8|201940.8|202093.1|201943.1|202089.1|201939.1|13
1635296450000|2021-10-27 01:00:50|202091.4|201941.4|202092|201942|202092|201942|202090|201940|6
1635296460000|2021-10-27 01:01:00|202092.4|201942.4|202092.2|201942.2|202092.4|201942.4|202088.9|201938.9|12
1635296470000|2021-10-27 01:01:10|202092|201942|202092.3|201942.3|202092.6|201942.6|202091.8|201941.8|10
1635296480000|2021-10-27 01:01:20|202092.4|201942.4|202092.2|201942.2|202094.2|201944.2|202092.2|201942.2|7
1635296490000|2021-10-27 01:01:30|202092.5|201942.5|202092.2|201942.2|202092.7|201942.7|202088.6|201938.6|14
1635296500000|2021-10-27 01:01:40|202092|201942|202094.1|201944.1|202094.4|201944.4|202091.2|201941.2|12
1635296510000|2021-10-27 01:01:50|202092.3|201942.3|202088.6|201938.6|202092.8|201942.8|202088.6|201938.6|16
1635296520000|2021-10-27 01:02:00|202088.8|201938.8|202092.6|201942.6|202092.7|201942.7|202088.7|201938.7|12
1635296530000|2021-10-27 01:02:10|202092.5|201942.5|202093.1|201943.1|202093.1|201943.1|202092.1|201942.1|11
1635296540000|2021-10-27 01:02:20|202092.8|201942.8|202095.8|201945.8|202096|201946|202091.8|201941.8|10
1635296550000|2021-10-27 01:02:30|202090.6|201940.6|202065.9|201915.9|202094|201944|202062.8|201912.8|17
1635296560000|2021-10-27 01:02:40|202064.6|201914.6|202063.1|201913.1|202066.7|201916.7|202060.9|201910.9|18
1635296570000|2021-10-27 01:02:50|202063.3|201913.3|202057.9|201907.9|202063.3|201913.3|202055.1|201905.1|17
1635296580000|2021-10-27 01:03:00|202057.5|201907.5|202051.7|201901.7|202057.5|201907.5|202051.1|201901.1|18
1635296590000|2021-10-27 01:03:10|202050.7|201900.7|202058.6|201908.6|202058.8|201908.8|202049.6|201899.6|23
1635296600000|2021-10-27 01:03:20|202058|201908|202058.3|201908.3|202062.5|201912.5|202052.5|201902.5|15
1635296610000|2021-10-27 01:03:30|202056.9|201906.9|202054.8|201904.8|202059.6|201909.6|202054.8|201904.8|12
1635296620000|2021-10-27 01:03:40|202055.2|201905.2|202051.9|201901.9|202055.5|201905.5|202051.9|201901.9|19
1635296630000|2021-10-27 01:03:50|202050.7|201900.7|202021.8|201871.8|202050.7|201900.7|202020.6|201870.6|23
1635296640000|2021-10-27 01:04:00|202022.2|201872.2|202019.7|201869.7|202023.4|201873.4|202019.6|201869.6|14
1635296650000|2021-10-27 01:04:10|202020|201870|202020.9|201870.9|202023.7|201873.7|202020|201870|20
1635296660000|2021-10-27 01:04:20|202021.5|201871.5|202054.6|201904.6|202054.6|201904.6|202021.5|201871.5|20
1635296670000|2021-10-27 01:04:30|202052.5|201902.5|202048.8|201898.8|202054.3|201904.3|202048|201898|11
1635296680000|2021-10-27 01:04:40|202048.9|201898.9|202049.8|201899.8|202050.5|201900.5|202046.9|201896.9|18
1635296690000|2021-10-27 01:04:50|202049.1|201899.1|202037.3|201887.3|202049.7|201899.7|202037|201887|28
1635296700000|2021-10-27 01:05:00|202036.7|201886.7|202047.3|201897.3|202051.8|201901.8|202034.5|201884.5|21
1635296710000|2021-10-27 01:05:10|202046.4|201896.4|202047.6|201897.6|202049.1|201899.1|202038|201888|24
1635296720000|2021-10-27 01:05:20|202049.8|201899.8|202047|201897|202050.5|201900.5|202044.2|201894.2|19
1635296730000|2021-10-27 01:05:30|202047.9|201897.9|202054.8|201904.8|202054.8|201904.8|202044.5|201894.5|20
1635296740000|2021-10-27 01:05:40|202049.7|201899.7|202052.4|201902.4|202054|201904|202049.7|201899.7|15
1635296750000|2021-10-27 01:05:50|202053|201903|202053.9|201903.9|202053.9|201903.9|202050.8|201900.8|17
1635296760000|2021-10-27 01:06:00|202052.1|201902.1|202052.9|201902.9|202061|201911|202052|201902|26
1635296770000|2021-10-27 01:06:10|202053.2|201903.2|202055.4|201905.4|202055.4|201905.4|202051.6|201901.6|19
1635296780000|2021-10-27 01:06:20|202055.3|201905.3|202054.7|201904.7|202056|201906|202051.1|201901.1|16
1635296790000|2021-10-27 01:06:30|202054.6|201904.6|202046.4|201896.4|202054.8|201904.8|202046|201896|14
1635296800000|2021-10-27 01:06:40|202045.8|201895.8|202044.6|201894.6|202047.8|201897.8|202044.6|201894.6|14
1635296810000|2021-10-27 01:06:50|202046.3|201896.3|202046.4|201896.4|202046.4|201896.4|202038.6|201888.6|22
1635296820000|2021-10-27 01:07:00|202046.2|201896.2|202046.8|201896.8|202048.1|201898.1|202045.9|201895.9|16
1635296830000|2021-10-27 01:07:10|202049.5|201899.5|202048.3|201898.3|202052.8|201902.8|202046.5|201896.5|17
1635296840000|2021-10-27 01:07:20|202046.3|201896.3|202051.4|201901.4|202052.4|201902.4|202046.2|201896.2|24
1635296850000|2021-10-27 01:07:30|202049.6|201899.6|202053.1|201903.1|202053.6|201903.6|202048.5|201898.5|18
1635296860000|2021-10-27 01:07:40|202053.5|201903.5|202051.5|201901.5|202054.5|201904.5|202046.8|201896.8|20
1635296870000|2021-10-27 01:07:50|202051.7|201901.7|202053.8|201903.8|202053.8|201903.8|202051.7|201901.7|8
1635296880000|2021-10-27 01:08:00|202053.1|201903.1|202043.1|201893.1|202053.1|201903.1|202041|201891|15
1635296890000|2021-10-27 01:08:10|202043|201893|202046.1|201896.1|202046.9|201896.9|202043|201893|12
1635296900000|2021-10-27 01:08:20|202045.8|201895.8|202049.2|201899.2|202050.7|201900.7|202045.3|201895.3|12
1635296910000|2021-10-27 01:08:30|202048.4|201898.4|202019.3|201869.3|202048.8|201898.8|202018.8|201868.8|22
1635296920000|2021-10-27 01:08:40|202020.6|201870.6|202018.7|201868.7|202023.2|201873.2|202014.7|201864.7|17
1635296930000|2021-10-27 01:08:50|202018.3|201868.3|202018.7|201868.7|202018.8|201868.8|202016.8|201866.8|11
1635296940000|2021-10-27 01:09:00|202018.6|201868.6|202019.9|201869.9|202019.9|201869.9|202017.9|201867.9|9
1635296950000|2021-10-27 01:09:10|202019.4|201869.4|202017.6|201867.6|202019.5|201869.5|202014.3|201864.3|16
1635296960000|2021-10-27 01:09:20|202017.5|201867.5|202017.8|201867.8|202019.1|201869.1|202014.9|201864.9|15
1635296970000|2021-10-27 01:09:30|202017.6|201867.6|202014.9|201864.9|202020.8|201870.8|202013.4|201863.4|11
1635296980000|2021-10-27 01:09:40|202015.1|201865.1|202017.5|201867.5|202018.1|201868.1|202014.2|201864.2|12
1635296990000|2021-10-27 01:09:50|202017.8|201867.8|202015.7|201865.7|202018.7|201868.7|202015.7|201865.7|12
1635297000000|2021-10-27 01:10:00|202014|201864|202014.9|201864.9|202018.6|201868.6|202014|201864|10
1635297010000|2021-10-27 01:10:10|202015.2|201865.2|202011.7|201861.7|202015.4|201865.4|202009.7|201859.7|13
1635297020000|2021-10-27 01:10:20|202015.1|201865.1|202015.3|201865.3|202016.3|201866.3|202010.5|201860.5|14
1635297030000|2021-10-27 01:10:30|202016.7|201866.7|202017.7|201867.7|202019.3|201869.3|202016.3|201866.3|13
1635297040000|2021-10-27 01:10:40|202017.2|201867.2|202017.6|201867.6|202017.6|201867.6|202016.4|201866.4|8
1635297050000|2021-10-27 01:10:50|202017.1|201867.1|202016.9|201866.9|202017.2|201867.2|202016.3|201866.3|9
1635297060000|2021-10-27 01:11:00|202016.7|201866.7|202016.1|201866.1|202024.7|201874.7|202011|201861|18
1635297070000|2021-10-27 01:11:10|202018.2|201868.2|202014.1|201864.1|202018.5|201868.5|202014|201864|15
1635297080000|2021-10-27 01:11:20|202014.3|201864.3|202015.2|201865.2|202015.2|201865.2|202014.3|201864.3|5
1635297090000|2021-10-27 01:11:30|202015|201865|202017.5|201867.5|202017.5|201867.5|202015|201865|5
1635297100000|2021-10-27 01:11:40|202017.7|201867.7|202019|201869|202019|201869|202012.2|201862.2|11
1635297110000|2021-10-27 01:11:50|202018.3|201868.3|201965.9|201815.9|202019.1|201869.1|201961|201811|15
1635297120000|2021-10-27 01:12:00|201965.8|201815.8|201965.5|201815.5|201965.8|201815.8|201959.8|201809.8|9
1635297130000|2021-10-27 01:12:10|201965.1|201815.1|201968.5|201818.5|201971.4|201821.4|201965.1|201815.1|11
1635297140000|2021-10-27 01:12:20|201968.9|201818.9|201969.8|201819.8|201969.8|201819.8|201965.3|201815.3|9
1635297150000|2021-10-27 01:12:30|201969.5|201819.5|201966.3|201816.3|201972.1|201822.1|201962.8|201812.8|12
1635297160000|2021-10-27 01:12:40|201966.2|201816.2|201965.8|201815.8|201966.3|201816.3|201965.1|201815.1|11
1635297170000|2021-10-27 01:12:50|201966.2|201816.2|201965.8|201815.8|201966.2|201816.2|201965.3|201815.3|9
1635297180000|2021-10-27 01:13:00|201965.7|201815.7|201966.2|201816.2|201966.4|201816.4|201961.7|201811.7|7
1635297190000|2021-10-27 01:13:10|201966|201816|201961.7|201811.7|201966.1|201816.1|201960.2|201810.2|9
1635297200000|2021-10-27 01:13:20|201961.2|201811.2|201963.5|201813.5|201963.5|201813.5|201961.2|201811.2|7
1635297210000|2021-10-27 01:13:30|201963|201813|201968.6|201818.6|201972.5|201822.5|201963|201813|11
1635297220000|2021-10-27 01:13:40|201968|201818|201965.9|201815.9|201968.1|201818.1|201965.9|201815.9|9
1635297230000|2021-10-27 01:13:50|201965.5|201815.5|201970.5|201820.5|201971.2|201821.2|201965.4|201815.4|6
1635297240000|2021-10-27 01:14:00|201969.3|201819.3|201969.7|201819.7|201971.8|201821.8|201967.4|201817.4|8
1635297250000|2021-10-27 01:14:10|201967.5|201817.5|201965.5|201815.5|201971.6|201821.6|201965.3|201815.3|11
1635297260000|2021-10-27 01:14:20|201965.6|201815.6|201968.3|201818.3|201969.3|201819.3|201965.2|201815.2|7
1635297270000|2021-10-27 01:14:30|201967.4|201817.4|201965.6|201815.6|201967.4|201817.4|201965.1|201815.1|10
1635297280000|2021-10-27 01:14:40|201965.5|201815.5|201965.3|201815.3|201965.6|201815.6|201965.3|201815.3|6
1635297290000|2021-10-27 01:14:50|201969.9|201819.9|201967.8|201817.8|201969.9|201819.9|201967.8|201817.8|4
1635297300000|2021-10-27 01:15:00|201967.7|201817.7|201966.1|201816.1|201970.8|201820.8|201965.4|201815.4|13
1635297310000|2021-10-27 01:15:10|201966|201816|201967.8|201817.8|201969.3|201819.3|201965.9|201815.9|12
1635297320000|2021-10-27 01:15:20|201967.7|201817.7|201966|201816|201967.8|201817.8|201964.7|201814.7|9
1635297330000|2021-10-27 01:15:30|201966.4|201816.4|201969.4|201819.4|201970|201820|201966.1|201816.1|11
1635297340000|2021-10-27 01:15:40|201964.7|201814.7|201964.1|201814.1|201965.7|201815.7|201963.2|201813.2|15
1635297350000|2021-10-27 01:15:50|201963.8|201813.8|201964|201814|201964.2|201814.2|201963.7|201813.7|6
1635297360000|2021-10-27 01:16:00|201964.1|201814.1|201967.2|201817.2|201967.2|201817.2|201962.2|201812.2|10
1635297370000|2021-10-27 01:16:10|201966.5|201816.5|201965.7|201815.7|201966.8|201816.8|201965.7|201815.7|8
1635297380000|2021-10-27 01:16:20|201965.8|201815.8|201969.8|201819.8|201970.7|201820.7|201965.8|201815.8|10
1635297390000|2021-10-27 01:16:30|201966.6|201816.6|201964.3|201814.3|201968.8|201818.8|201964.3|201814.3|12
1635297400000|2021-10-27 01:16:40|201964.8|201814.8|201966.3|201816.3|201966.3|201816.3|201964.8|201814.8|11
1635297410000|2021-10-27 01:16:50|201964.7|201814.7|201964.8|201814.8|201966.2|201816.2|201964.5|201814.5|9
1635297420000|2021-10-27 01:17:00|201968.4|201818.4|201971|201821|201972.2|201822.2|201966.4|201816.4|13
1635297430000|2021-10-27 01:17:10|201970.6|201820.6|201967.3|201817.3|201970.7|201820.7|201966.3|201816.3|17
1635297440000|2021-10-27 01:17:20|201968.4|201818.4|201966.9|201816.9|201968.4|201818.4|201965.1|201815.1|16
1635297450000|2021-10-27 01:17:30|201966.5|201816.5|201970.1|201820.1|201972.5|201822.5|201963.8|201813.8|15
1635297460000|2021-10-27 01:17:40|201969.3|201819.3|201970.9|201820.9|201971.1|201821.1|201966.6|201816.6|12
1635297470000|2021-10-27 01:17:50|201971.6|201821.6|201967.7|201817.7|201971.6|201821.6|201965.7|201815.7|10
1635297480000|2021-10-27 01:18:00|201965.8|201815.8|201973.3|201823.3|201973.8|201823.8|201965.3|201815.3|11
1635297490000|2021-10-27 01:18:10|201972.3|201822.3|201966.6|201816.6|201972.3|201822.3|201965.7|201815.7|10
1635297500000|2021-10-27 01:18:20|201968|201818|201973.9|201823.9|201973.9|201823.9|201966.3|201816.3|4
1635297510000|2021-10-27 01:18:30|201969.7|201819.7|201970.9|201820.9|201971.7|201821.7|201969.7|201819.7|4
1635297520000|2021-10-27 01:18:40|201971|201821|201972|201822|201974.1|201824.1|201970|201820|10
1635297530000|2021-10-27 01:18:50|201970.8|201820.8|201971|201821|201972.3|201822.3|201970.8|201820.8|9
1635297540000|2021-10-27 01:19:00|201971.3|201821.3|201968.5|201818.5|201971.3|201821.3|201967.8|201817.8|5
1635297550000|2021-10-27 01:19:10|201968.6|201818.6|201972.1|201822.1|201975.2|201825.2|201968.3|201818.3|9
1635297560000|2021-10-27 01:19:20|201973|201823|201967.7|201817.7|201973|201823|201967.7|201817.7|8
1635297570000|2021-10-27 01:19:30|201967.3|201817.3|201971.3|201821.3|201976.5|201826.5|201967.3|201817.3|11
1635297580000|2021-10-27 01:19:40|201971.5|201821.5|201967.9|201817.9|201971.7|201821.7|201967.5|201817.5|7
1635297590000|2021-10-27 01:19:50|201967.7|201817.7|201971.1|201821.1|201972.2|201822.2|201967.3|201817.3|11
1635297600000|2021-10-27 01:20:00|201970.7|201820.7|201969.7|201819.7|201970.7|201820.7|201969.4|201819.4|5
1635297610000|2021-10-27 01:20:10|201967.9|201817.9|201967.6|201817.6|201969|201819|201967.6|201817.6|6
1635297620000|2021-10-27 01:20:20|201969.3|201819.3|201972.8|201822.8|201975.7|201825.7|201967.5|201817.5|8
1635297630000|2021-10-27 01:20:30|201970.5|201820.5|201971.6|201821.6|201972.3|201822.3|201970.5|201820.5|4
1635297640000|2021-10-27 01:20:40|201971.8|201821.8|201969.5|201819.5|201974|201824|201969.5|201819.5|8
1635297650000|2021-10-27 01:20:50|201968.8|201818.8|201981.2|201831.2|201981.7|201831.7|201964.7|201814.7|16
1635297660000|2021-10-27 01:21:00|201981.4|201831.4|201976.7|201826.7|201981.5|201831.5|201975.7|201825.7|16
1635297670000|2021-10-27 01:21:10|201971.2|201821.2|201971.6|201821.6|201974.9|201824.9|201970.9|201820.9|14
1635297680000|2021-10-27 01:21:20|201973.4|201823.4|201977.5|201827.5|201977.7|201827.7|201971.7|201821.7|19
1635297690000|2021-10-27 01:21:30|201977.8|201827.8|201978.6|201828.6|201979.9|201829.9|201975.7|201825.7|11
1635297700000|2021-10-27 01:21:40|201980|201830|201979.2|201829.2|201980.2|201830.2|201979|201829|12
1635297710000|2021-10-27 01:21:50|201979.3|201829.3|201979.2|201829.2|201982.1|201832.1|201979.1|201829.1|13
1635297720000|2021-10-27 01:22:00|201973.1|201823.1|201973.5|201823.5|201975.2|201825.2|201972.5|201822.5|21
1635297730000|2021-10-27 01:22:10|201973.2|201823.2|201972.4|201822.4|201977.6|201827.6|201970.7|201820.7|18
1635297740000|2021-10-27 01:22:20|201972.7|201822.7|201974|201824|201974.3|201824.3|201971.7|201821.7|16
1635297750000|2021-10-27 01:22:30|201974.1|201824.1|201971.1|201821.1|201974.3|201824.3|201970.5|201820.5|15
1635297760000|2021-10-27 01:22:40|201971|201821|201975.7|201825.7|201976.8|201826.8|201971|201821|8
1635297770000|2021-10-27 01:22:50|201975.6|201825.6|201978.1|201828.1|201982|201832|201975.2|201825.2|15
1635297780000|2021-10-27 01:23:00|201978.6|201828.6|201978.8|201828.8|201979.8|201829.8|201976.9|201826.9|16
1635297790000|2021-10-27 01:23:10|201978.3|201828.3|201974.3|201824.3|201978.5|201828.5|201972.9|201822.9|11
1635297800000|2021-10-27 01:23:20|201974.1|201824.1|201977.5|201827.5|201979.5|201829.5|201974.1|201824.1|3
1635297810000|2021-10-27 01:23:30|201977.3|201827.3|201978.2|201828.2|201980.4|201830.4|201977.3|201827.3|14
1635297820000|2021-10-27 01:23:40|201973.1|201823.1|201974.1|201824.1|201976.8|201826.8|201973|201823|11
1635297830000|2021-10-27 01:23:50|201976.6|201826.6|201976.8|201826.8|201978.3|201828.3|201976.6|201826.6|10
1635297840000|2021-10-27 01:24:00|201978.8|201828.8|201981.4|201831.4|201983|201833|201978.8|201828.8|9
1635297850000|2021-10-27 01:24:10|201982.4|201832.4|201976.8|201826.8|201983.2|201833.2|201976.8|201826.8|12
1635297860000|2021-10-27 01:24:20|201981.1|201831.1|201979.1|201829.1|201981.1|201831.1|201978.9|201828.9|3
1635297870000|2021-10-27 01:24:30|201979|201829|201979.1|201829.1|201979.1|201829.1|201977.5|201827.5|5
1635297880000|2021-10-27 01:24:40|201979.4|201829.4|201975.1|201825.1|201980.7|201830.7|201975.1|201825.1|12
1635297890000|2021-10-27 01:24:50|201975.6|201825.6|201976.8|201826.8|201976.8|201826.8|201974|201824|7
1635297900000|2021-10-27 01:25:00|201976.5|201826.5|201976.9|201826.9|201979|201829|201975.3|201825.3|14
1635297910000|2021-10-27 01:25:10|201976.7|201826.7|201972.7|201822.7|201976.7|201826.7|201972.4|201822.4|13
1635297920000|2021-10-27 01:25:20|201973.2|201823.2|201975.5|201825.5|201977|201827|201973.2|201823.2|10
1635297930000|2021-10-27 01:25:30|201975.1|201825.1|201975.9|201825.9|201976|201826|201975.1|201825.1|6
1635297940000|2021-10-27 01:25:40|201975.8|201825.8|201976|201826|201976.7|201826.7|201974.3|201824.3|10
1635297950000|2021-10-27 01:25:50|201975.5|201825.5|201977.1|201827.1|201977.3|201827.3|201973.2|201823.2|14
1635297960000|2021-10-27 01:26:00|201977|201827|201976.6|201826.6|201977.9|201827.9|201975.7|201825.7|16
1635297970000|2021-10-27 01:26:10|201976.4|201826.4|201975.3|201825.3|201976.8|201826.8|201975.3|201825.3|4
1635297980000|2021-10-27 01:26:20|201975.9|201825.9|201977.3|201827.3|201977.8|201827.8|201975.4|201825.4|11
1635297990000|2021-10-27 01:26:30|201976.9|201826.9|201972.4|201822.4|201977.6|201827.6|201971.5|201821.5|13
1635298000000|2021-10-27 01:26:40|201972.5|201822.5|201974.9|201824.9|201977.4|201827.4|201972.5|201822.5|8
1635298010000|2021-10-27 01:26:50|201975.9|201825.9|201976.8|201826.8|201977|201827|201975.4|201825.4|5
1635298020000|2021-10-27 01:27:00|201971.4|201821.4|201976.1|201826.1|201982.2|201832.2|201971.4|201821.4|16
1635298030000|2021-10-27 01:27:10|201977|201827|201975.4|201825.4|201977|201827|201975.4|201825.4|5
1635298040000|2021-10-27 01:27:20|201975.7|201825.7|201980.6|201830.6|201980.9|201830.9|201974.4|201824.4|14
1635298050000|2021-10-27 01:27:30|201980.9|201830.9|201977.8|201827.8|201982.2|201832.2|201977.4|201827.4|19
1635298060000|2021-10-27 01:27:40|201977.6|201827.6|201977.6|201827.6|201978|201828|201977.4|201827.4|5
1635298070000|2021-10-27 01:27:50|201976.7|201826.7|201976.6|201826.6|201977.6|201827.6|201976.6|201826.6|8
1635298080000|2021-10-27 01:28:00|201976.4|201826.4|201979.7|201829.7|201982|201832|201976.4|201826.4|6
1635298090000|2021-10-27 01:28:10|201978.9|201828.9|201975.1|201825.1|201979.4|201829.4|201975.1|201825.1|7
1635298100000|2021-10-27 01:28:20|201976.2|201826.2|202005.1|201855.1|202007|201857|201974.7|201824.7|18
1635298110000|2021-10-27 01:28:30|202004.4|201854.4|202005.3|201855.3|202007.2|201857.2|202004.2|201854.2|17
1635298120000|2021-10-27 01:28:40|202005.4|201855.4|202012.1|201862.1|202015.3|201865.3|202005.4|201855.4|21
1635298130000|2021-10-27 01:28:50|202012.8|201862.8|202007.6|201857.6|202013.2|201863.2|202006.1|201856.1|18
1635298140000|2021-10-27 01:29:00|202007.1|201857.1|202004.4|201854.4|202007.9|201857.9|202003|201853|14
1635298150000|2021-10-27 01:29:10|202004.5|201854.5|202003.8|201853.8|202005.5|201855.5|202002.6|201852.6|15
1635298160000|2021-10-27 01:29:20|202003.6|201853.6|202005.8|201855.8|202007.2|201857.2|202003.6|201853.6|14
1635298170000|2021-10-27 01:29:30|202005.4|201855.4|202006.6|201856.6|202006.6|201856.6|202005.4|201855.4|13
1635298180000|2021-10-27 01:29:40|202006.5|201856.5|202009.2|201859.2|202009.7|201859.7|202005.9|201855.9|14
1635298190000|2021-10-27 01:29:50|202007.5|201857.5|202009.2|201859.2|202009.4|201859.4|202007.5|201857.5|12
1635298200000|2021-10-27 01:30:00|202009.4|201859.4|202012.2|201862.2|202013.8|201863.8|202005.3|201855.3|27
1635298210000|2021-10-27 01:30:10|202012.4|201862.4|202007.6|201857.6|202012.6|201862.6|202007.4|201857.4|24
1635298220000|2021-10-27 01:30:20|202007.1|201857.1|202016.8|201866.8|202020.4|201870.4|202007|201857|26
1635298230000|2021-10-27 01:30:30|202016.5|201866.5|202017.2|201867.2|202017.5|201867.5|202016.5|201866.5|6
1635298240000|2021-10-27 01:30:40|202017.7|201867.7|202014.9|201864.9|202017.7|201867.7|202014.9|201864.9|5
1635298250000|2021-10-27 01:30:50|202016.1|201866.1|202021|201871|202021|201871|202015.7|201865.7|10
1635298260000|2021-10-27 01:31:00|202020.8|201870.8|202021.5|201871.5|202022.7|201872.7|202019.8|201869.8|7
1635298270000|2021-10-27 01:31:10|202021.7|201871.7|202020.7|201870.7|202023.6|201873.6|202020.7|201870.7|8
1635298280000|2021-10-27 01:31:20|202020.4|201870.4|202010.5|201860.5|202023|201873|202010.4|201860.4|15
1635298290000|2021-10-27 01:31:30|202010.3|201860.3|202009.4|201859.4|202011.6|201861.6|202008.7|201858.7|17
1635298300000|2021-10-27 01:31:40|202009.3|201859.3|202008.7|201858.7|202015|201865|202008.6|201858.6|19
1635298310000|2021-10-27 01:31:50|202009.2|201859.2|202011.1|201861.1|202014|201864|202008.4|201858.4|18
1635298320000|2021-10-27 01:32:00|202007|201857|202010.3|201860.3|202010.3|201860.3|202006.5|201856.5|9
1635298330000|2021-10-27 01:32:10|202008.8|201858.8|202016.3|201866.3|202018.1|201868.1|202008.8|201858.8|15
1635298340000|2021-10-27 01:32:20|202016.4|201866.4|202015.5|201865.5|202016.8|201866.8|202015.2|201865.2|12
1635298350000|2021-10-27 01:32:30|202015.7|201865.7|202013.8|201863.8|202018.7|201868.7|202013.8|201863.8|13
1635298360000|2021-10-27 01:32:40|202012.9|201862.9|202013.8|201863.8|202015.5|201865.5|202011|201861|15
1635298370000|2021-10-27 01:32:50|202015.7|201865.7|202014.7|201864.7|202016.9|201866.9|202014.7|201864.7|5
1635298380000|2021-10-27 01:33:00|202019.1|201869.1|202016.8|201866.8|202019.1|201869.1|202015.2|201865.2|18
1635298390000|2021-10-27 01:33:10|202016.7|201866.7|202015.2|201865.2|202016.7|201866.7|202014.7|201864.7|16
1635298400000|2021-10-27 01:33:20|202014.8|201864.8|202014.9|201864.9|202015.8|201865.8|202014.8|201864.8|11
1635298410000|2021-10-27 01:33:30|202015.3|201865.3|202012.2|201862.2|202015.3|201865.3|202010.9|201860.9|15
1635298420000|2021-10-27 01:33:40|202012.1|201862.1|202012.1|201862.1|202013.1|201863.1|202010.2|201860.2|24
1635298430000|2021-10-27 01:33:50|202012.9|201862.9|202006.4|201856.4|202012.9|201862.9|202004.7|201854.7|18
1635298440000|2021-10-27 01:34:00|202004.4|201854.4|202010.9|201860.9|202010.9|201860.9|202004.4|201854.4|14
1635298450000|2021-10-27 01:34:10|202011.1|201861.1|202012.2|201862.2|202012.2|201862.2|202008.2|201858.2|26
1635298460000|2021-10-27 01:34:20|202011.7|201861.7|202011.2|201861.2|202015.9|201865.9|202009.8|201859.8|20
1635298470000|2021-10-27 01:34:30|202011.3|201861.3|202004.8|201854.8|202014.4|201864.4|202004.6|201854.6|29
1635298480000|2021-10-27 01:34:40|202004.5|201854.5|202005.9|201855.9|202007.4|201857.4|202004.5|201854.5|16
1635298490000|2021-10-27 01:34:50|202005.7|201855.7|202011.5|201861.5|202013.1|201863.1|201994.4|201844.4|27
1635298500000|2021-10-27 01:35:00|202011.7|201861.7|202009.2|201859.2|202012.8|201862.8|202009.1|201859.1|23
1635298510000|2021-10-27 01:35:10|202008.7|201858.7|202006.9|201856.9|202008.7|201858.7|202002.9|201852.9|33
1635298520000|2021-10-27 01:35:20|202007.2|201857.2|202006.4|201856.4|202007.9|201857.9|202005.9|201855.9|14
1635298530000|2021-10-27 01:35:30|202006.7|201856.7|202003.8|201853.8|202009|201859|202001.5|201851.5|21
1635298540000|2021-10-27 01:35:40|202003.3|201853.3|202000.2|201850.2|202003.7|201853.7|201997.8|201847.8|23
1635298550000|2021-10-27 01:35:50|201997.2|201847.2|202004.2|201854.2|202006.3|201856.3|201997.2|201847.2|24
1635298560000|2021-10-27 01:36:00|202003.3|201853.3|202006.9|201856.9|202008|201858|202003.3|201853.3|25
1635298570000|2021-10-27 01:36:10|202006.1|201856.1|202008.8|201858.8|202013.9|201863.9|202006.1|201856.1|13
1635298580000|2021-10-27 01:36:20|202012|201862|202010.3|201860.3|202012.7|201862.7|202009.3|201859.3|30
1635298590000|2021-10-27 01:36:30|202011|201861|202009.4|201859.4|202011|201861|202006|201856|27
1635298600000|2021-10-27 01:36:40|202008.9|201858.9|202006.6|201856.6|202008.9|201858.9|202005.9|201855.9|5
1635298610000|2021-10-27 01:36:50|202006|201856|202008.1|201858.1|202011.4|201861.4|202006|201856|25
1635298620000|2021-10-27 01:37:00|202008.9|201858.9|202012.4|201862.4|202013.6|201863.6|202008.9|201858.9|20
1635298630000|2021-10-27 01:37:10|202012.2|201862.2|202011.3|201861.3|202017.2|201867.2|202011.3|201861.3|15
1635298640000|2021-10-27 01:37:20|202011.2|201861.2|202013.9|201863.9|202013.9|201863.9|202010|201860|27
1635298650000|2021-10-27 01:37:30|202014.9|201864.9|202007|201857|202015.4|201865.4|202006.4|201856.4|26
1635298660000|2021-10-27 01:37:40|202006.9|201856.9|202008|201858|202009.1|201859.1|202006.9|201856.9|16
1635298670000|2021-10-27 01:37:50|202007.8|201857.8|202005|201855|202009|201859|202004.4|201854.4|20
1635298680000|2021-10-27 01:38:00|202004.8|201854.8|202013.3|201863.3|202014.7|201864.7|202004.7|201854.7|23
1635298690000|2021-10-27 01:38:10|202014.3|201864.3|202012.9|201862.9|202014.3|201864.3|202011|201861|8
1635298700000|2021-10-27 01:38:20|202014.1|201864.1|202015.8|201865.8|202016.6|201866.6|202014|201864|8
1635298710000|2021-10-27 01:38:30|202016.1|201866.1|202009|201859|202016.1|201866.1|202007.8|201857.8|23
1635298720000|2021-10-27 01:38:40|202008.5|201858.5|202012.1|201862.1|202014.2|201864.2|202008.5|201858.5|15
1635298730000|2021-10-27 01:38:50|202011.7|201861.7|202011.7|201861.7|202013.2|201863.2|202007.1|201857.1|23
1635298740000|2021-10-27 01:39:00|202011.8|201861.8|202062.2|201912.2|202068|201918|202011.8|201861.8|23
1635298750000|2021-10-27 01:39:10|202062.9|201912.9|202086.4|201936.4|202090.3|201940.3|202058.2|201908.2|23
1635298760000|2021-10-27 01:39:20|202085.9|201935.9|202085.7|201935.7|202089|201939|202085.1|201935.1|17
1635298770000|2021-10-27 01:39:30|202086.4|201936.4|202079.9|201929.9|202086.4|201936.4|202079.4|201929.4|21
1635298780000|2021-10-27 01:39:40|202081.1|201931.1|202054.5|201904.5|202081.1|201931.1|202054.3|201904.3|19
1635298790000|2021-10-27 01:39:50|202054.1|201904.1|202057|201907|202063.9|201913.9|202053.8|201903.8|19
1635298800000|2021-10-27 01:40:00|202056.6|201906.6|202061.8|201911.8|202061.8|201911.8|202056.2|201906.2|14
1635298810000|2021-10-27 01:40:10|202060.1|201910.1|202057.4|201907.4|202062.7|201912.7|202056.8|201906.8|9
1635298820000|2021-10-27 01:40:20|202057.9|201907.9|202058.8|201908.8|202059.1|201909.1|202056.8|201906.8|7
1635298830000|2021-10-27 01:40:30|202057.3|201907.3|202055.7|201905.7|202057.6|201907.6|202055.7|201905.7|12
1635298840000|2021-10-27 01:40:40|202054.5|201904.5|202061.3|201911.3|202061.3|201911.3|202054.1|201904.1|20
1635298850000|2021-10-27 01:40:50|202061.4|201911.4|202055.2|201905.2|202061.4|201911.4|202055.2|201905.2|15
1635298860000|2021-10-27 01:41:00|202054.9|201904.9|202054|201904|202055.2|201905.2|202052.6|201902.6|12
1635298870000|2021-10-27 01:41:10|202053.9|201903.9|202054.6|201904.6|202054.6|201904.6|202053.1|201903.1|9
1635298880000|2021-10-27 01:41:20|202056.3|201906.3|202056.7|201906.7|202058.8|201908.8|202056.3|201906.3|9
1635298890000|2021-10-27 01:41:30|202057.3|201907.3|202059.4|201909.4|202061.8|201911.8|202053.7|201903.7|18
1635298900000|2021-10-27 01:41:40|202059.3|201909.3|202055|201905|202060.5|201910.5|202054|201904|15
1635298910000|2021-10-27 01:41:50|202056.7|201906.7|202054.5|201904.5|202058|201908|202053.4|201903.4|10
1635298920000|2021-10-27 01:42:00|202053.9|201903.9|202058|201908|202064.7|201914.7|202053.9|201903.9|17
1635298930000|2021-10-27 01:42:10|202058.5|201908.5|202055.6|201905.6|202058.5|201908.5|202054.8|201904.8|12
1635298940000|2021-10-27 01:42:20|202055.1|201905.1|202058.2|201908.2|202059.7|201909.7|202055.1|201905.1|18
1635298950000|2021-10-27 01:42:30|202058.4|201908.4|202052.7|201902.7|202058.7|201908.7|202052.7|201902.7|18
1635298960000|2021-10-27 01:42:40|202053.2|201903.2|202057.7|201907.7|202058.4|201908.4|202051.8|201901.8|13
1635298970000|2021-10-27 01:42:50|202057.5|201907.5|202063.1|201913.1|202066.2|201916.2|202053.8|201903.8|16
1635298980000|2021-10-27 01:43:00|202069|201919|202052.8|201902.8|202069|201919|202052.1|201902.1|22
1635298990000|2021-10-27 01:43:10|202053|201903|202052.1|201902.1|202055|201905|202051.8|201901.8|11
1635299000000|2021-10-27 01:43:20|202052.2|201902.2|202054.9|201904.9|202058.5|201908.5|202050.5|201900.5|11
1635299010000|2021-10-27 01:43:30|202053.7|201903.7|202059|201909|202064.4|201914.4|202052|201902|23
1635299020000|2021-10-27 01:43:40|202058.8|201908.8|202070.5|201920.5|202070.5|201920.5|202058.8|201908.8|18
1635299030000|2021-10-27 01:43:50|202070.1|201920.1|202069.5|201919.5|202070.7|201920.7|202063.5|201913.5|14
1635299040000|2021-10-27 01:44:00|202066.8|201916.8|202071.4|201921.4|202073|201923|202066.6|201916.6|22
1635299050000|2021-10-27 01:44:10|202072.6|201922.6|202068.9|201918.9|202073.7|201923.7|202068.9|201918.9|13
1635299060000|2021-10-27 01:44:20|202068.6|201918.6|202064.9|201914.9|202068.6|201918.6|202063.6|201913.6|11
1635299070000|2021-10-27 01:44:30|202066|201916|202090.5|201940.5|202109.4|201959.4|202065.6|201915.6|24
1635299080000|2021-10-27 01:44:40|202090.7|201940.7|202089.6|201939.6|202091.2|201941.2|202089.2|201939.2|12
1635299090000|2021-10-27 01:44:50|202090.8|201940.8|202087.2|201937.2|202090.9|201940.9|202086.4|201936.4|14
1635299100000|2021-10-27 01:45:00|202087.5|201937.5|202109.2|201959.2|202117.3|201967.3|202087.5|201937.5|22
1635299110000|2021-10-27 01:45:10|202110.5|201960.5|202103.4|201953.4|202117.1|201967.1|202102.3|201952.3|29
1635299120000|2021-10-27 01:45:20|202104.2|201954.2|202105.6|201955.6|202107.7|201957.7|202102.6|201952.6|15
1635299130000|2021-10-27 01:45:30|202108.8|201958.8|202108.6|201958.6|202111.5|201961.5|202097|201947|29
1635299140000|2021-10-27 01:45:40|202109.9|201959.9|202109.5|201959.5|202112.9|201962.9|202108.3|201958.3|11
1635299150000|2021-10-27 01:45:50|202110.1|201960.1|202110|201960|202110.3|201960.3|202109.8|201959.8|9
1635299160000|2021-10-27 01:46:00|202108.8|201958.8|202109.2|201959.2|202109.5|201959.5|202107.6|201957.6|12
1635299170000|2021-10-27 01:46:10|202109.1|201959.1|202104.3|201954.3|202115.8|201965.8|202102|201952|21
1635299180000|2021-10-27 01:46:20|202103.8|201953.8|202102.6|201952.6|202105.1|201955.1|202102.6|201952.6|18
1635299190000|2021-10-27 01:46:30|202101.9|201951.9|202098.1|201948.1|202109|201959|202098.1|201948.1|27
1635299200000|2021-10-27 01:46:40|202098.7|201948.7|202098.3|201948.3|202104.8|201954.8|202096.5|201946.5|24
1635299210000|2021-10-27 01:46:50|202098.4|201948.4|202110.4|201960.4|202128.4|201978.4|202098.1|201948.1|14
1635299220000|2021-10-27 01:47:00|202108.3|201958.3|202095.1|201945.1|202108.3|201958.3|202094.8|201944.8|27
1635299230000|2021-10-27 01:47:10|202097.8|201947.8|202099.5|201949.5|202104|201954|202097.6|201947.6|14
1635299240000|2021-10-27 01:47:20|202099.6|201949.6|202097.1|201947.1|202099.6|201949.6|202096.9|201946.9|10
1635299250000|2021-10-27 01:47:30|202098|201948|202094.4|201944.4|202098|201948|202094.4|201944.4|8
1635299260000|2021-10-27 01:47:40|202094.2|201944.2|202093.8|201943.8|202094.2|201944.2|202093.8|201943.8|5
1635299270000|2021-10-27 01:47:50|202093.9|201943.9|202096.3|201946.3|202096.4|201946.4|202093.8|201943.8|9
1635299280000|2021-10-27 01:48:00|202095.8|201945.8|202096|201946|202096.2|201946.2|202095.5|201945.5|11
1635299290000|2021-10-27 01:48:10|202096.1|201946.1|202095.9|201945.9|202096.2|201946.2|202095.6|201945.6|9
1635299300000|2021-10-27 01:48:20|202096.3|201946.3|202095.8|201945.8|202096.7|201946.7|202095.7|201945.7|7
1635299310000|2021-10-27 01:48:30|202095.5|201945.5|202098.2|201948.2|202100.2|201950.2|202095.5|201945.5|19
1635299320000|2021-10-27 01:48:40|202097.6|201947.6|202096.3|201946.3|202097.6|201947.6|202096.3|201946.3|10
1635299330000|2021-10-27 01:48:50|202096.4|201946.4|202097.2|201947.2|202097.8|201947.8|202096.1|201946.1|11
1635299340000|2021-10-27 01:49:00|202097.1|201947.1|202098.3|201948.3|202098.8|201948.8|202097|201947|11
1635299350000|2021-10-27 01:49:10|202097.9|201947.9|202097.5|201947.5|202098.5|201948.5|202096.9|201946.9|11
1635299360000|2021-10-27 01:49:20|202097.3|201947.3|202100.4|201950.4|202104.4|201954.4|202094.9|201944.9|11
1635299370000|2021-10-27 01:49:30|202098.7|201948.7|202104.6|201954.6|202106.9|201956.9|202098|201948|19
1635299380000|2021-10-27 01:49:40|202104.4|201954.4|202100|201950|202104.4|201954.4|202099.7|201949.7|22
1635299390000|2021-10-27 01:49:50|202099.3|201949.3|202099.9|201949.9|202101.3|201951.3|202099.3|201949.3|12
1635299400000|2021-10-27 01:50:00|202099.6|201949.6|202100.9|201950.9|202108.7|201958.7|202099.4|201949.4|18
1635299410000|2021-10-27 01:50:10|202101.1|201951.1|202100.3|201950.3|202102.2|201952.2|202099.4|201949.4|18
1635299420000|2021-10-27 01:50:20|202101|201951|202098.9|201948.9|202101|201951|202098.7|201948.7|10
1635299430000|2021-10-27 01:50:30|202098.8|201948.8|202096.6|201946.6|202101.7|201951.7|202095.7|201945.7|20
1635299440000|2021-10-27 01:50:40|202103.1|201953.1|202098.9|201948.9|202103.1|201953.1|202098.5|201948.5|23
1635299450000|2021-10-27 01:50:50|202101.3|201951.3|202105.3|201955.3|202108|201958|202099.9|201949.9|12
1635299460000|2021-10-27 01:51:00|202104.3|201954.3|202106.6|201956.6|202108.1|201958.1|202102.9|201952.9|20
1635299470000|2021-10-27 01:51:10|202106.7|201956.7|202106|201956|202107.5|201957.5|202103.6|201953.6|20
1635299480000|2021-10-27 01:51:20|202105.8|201955.8|202110|201960|202113.4|201963.4|202105.8|201955.8|15
1635299490000|2021-10-27 01:51:30|202109.4|201959.4|202104|201954|202109.9|201959.9|202104|201954|14
1635299500000|2021-10-27 01:51:40|202105.6|201955.6|202098.8|201948.8|202105.6|201955.6|202098.4|201948.4|14
1635299510000|2021-10-27 01:51:50|202100.1|201950.1|202101.8|201951.8|202102.3|201952.3|202099|201949|16
1635299520000|2021-10-27 01:52:00|202101.3|201951.3|202101.4|201951.4|202107.9|201957.9|202101.3|201951.3|20
1635299530000|2021-10-27 01:52:10|202108.5|201958.5|202101.7|201951.7|202108.5|201958.5|202101.7|201951.7|14
1635299540000|2021-10-27 01:52:20|202105.6|201955.6|202103.7|201953.7|202108.1|201958.1|202103.4|201953.4|17
1635299550000|2021-10-27 01:52:30|202103.3|201953.3|202100.4|201950.4|202103.4|201953.4|202100.4|201950.4|13
1635299560000|2021-10-27 01:52:40|202100.7|201950.7|202103.8|201953.8|202105.8|201955.8|202099.5|201949.5|16
1635299570000|2021-10-27 01:52:50|202104.5|201954.5|202099.8|201949.8|202105.6|201955.6|202099.8|201949.8|12
1635299580000|2021-10-27 01:53:00|202099.3|201949.3|202101.9|201951.9|202102.8|201952.8|202099|201949|20
1635299590000|2021-10-27 01:53:10|202101.8|201951.8|202105|201955|202105.6|201955.6|202100.2|201950.2|11
1635299600000|2021-10-27 01:53:20|202105.5|201955.5|202103.8|201953.8|202106.3|201956.3|202102|201952|17
1635299610000|2021-10-27 01:53:30|202104.9|201954.9|202103.3|201953.3|202104.9|201954.9|202097.3|201947.3|18
1635299620000|2021-10-27 01:53:40|202104.1|201954.1|202102.3|201952.3|202105.4|201955.4|202101.5|201951.5|21
1635299630000|2021-10-27 01:53:50|202102.2|201952.2|202101.8|201951.8|202104.3|201954.3|202101.7|201951.7|11
1635299640000|2021-10-27 01:54:00|202099.9|201949.9|202105.7|201955.7|202105.7|201955.7|202099.8|201949.8|15
1635299650000|2021-10-27 01:54:10|202104.5|201954.5|202101|201951|202104.5|201954.5|202099.4|201949.4|11
1635299660000|2021-10-27 01:54:20|202098.9|201948.9|202101.9|201951.9|202106|201956|202097.4|201947.4|13
1635299670000|2021-10-27 01:54:30|202102.3|201952.3|202101.2|201951.2|202102.7|201952.7|202101.2|201951.2|7
1635299680000|2021-10-27 01:54:40|202101.5|201951.5|202099.5|201949.5|202101.5|201951.5|202098.3|201948.3|14
1635299690000|2021-10-27 01:54:50|202099.4|201949.4|202101.3|201951.3|202104.2|201954.2|202099.4|201949.4|13
1635299700000|2021-10-27 01:55:00|202102.2|201952.2|202103.7|201953.7|202105.7|201955.7|202097.1|201947.1|24
1635299710000|2021-10-27 01:55:10|202103.3|201953.3|202098.4|201948.4|202103.6|201953.6|202098|201948|13
1635299720000|2021-10-27 01:55:20|202108.6|201958.6|202107.6|201957.6|202109.7|201959.7|202106.3|201956.3|21
1635299730000|2021-10-27 01:55:30|202108.3|201958.3|202110.8|201960.8|202112.2|201962.2|202106.4|201956.4|13
1635299740000|2021-10-27 01:55:40|202111.1|201961.1|202106|201956|202111.2|201961.2|202105.4|201955.4|15
1635299750000|2021-10-27 01:55:50|202105.9|201955.9|202102.2|201952.2|202106.4|201956.4|202102.2|201952.2|15
1635299760000|2021-10-27 01:56:00|202102.3|201952.3|202102.8|201952.8|202103|201953|202101.1|201951.1|14
1635299770000|2021-10-27 01:56:10|202102.5|201952.5|202102.4|201952.4|202105.6|201955.6|202101|201951|22
1635299780000|2021-10-27 01:56:20|202103.3|201953.3|202107.9|201957.9|202107.9|201957.9|202102.4|201952.4|21
1635299790000|2021-10-27 01:56:30|202107.1|201957.1|202106.2|201956.2|202107.4|201957.4|202104.4|201954.4|18
1635299800000|2021-10-27 01:56:40|202105.9|201955.9|202105.4|201955.4|202105.9|201955.9|202105.2|201955.2|8
1635299810000|2021-10-27 01:56:50|202105.8|201955.8|202103.8|201953.8|202106.2|201956.2|202103.8|201953.8|10
1635299820000|2021-10-27 01:57:00|202103.9|201953.9|202106.5|201956.5|202106.5|201956.5|202103.9|201953.9|5
1635299830000|2021-10-27 01:57:10|202102.2|201952.2|202104.5|201954.5|202107.5|201957.5|202100.9|201950.9|17
1635299840000|2021-10-27 01:57:20|202105.3|201955.3|202100.1|201950.1|202105.3|201955.3|202099.7|201949.7|21
1635299850000|2021-10-27 01:57:30|202100.3|201950.3|202105|201955|202105|201955|202098.1|201948.1|25
1635299860000|2021-10-27 01:57:40|202104.9|201954.9|202100|201950|202104.9|201954.9|202099.1|201949.1|20
1635299870000|2021-10-27 01:57:50|202100.2|201950.2|202099.2|201949.2|202102|201952|202096.5|201946.5|24
1635299880000|2021-10-27 01:58:00|202100.2|201950.2|202106.3|201956.3|202106.3|201956.3|202097.9|201947.9|22
1635299890000|2021-10-27 01:58:10|202105.4|201955.4|202094.6|201944.6|202105.4|201955.4|202092.6|201942.6|29
1635299900000|2021-10-27 01:58:20|202101.9|201951.9|202095.1|201945.1|202102.6|201952.6|202093.8|201943.8|10
1635299910000|2021-10-27 01:58:30|202094.9|201944.9|202101.3|201951.3|202101.3|201951.3|202094.9|201944.9|14
1635299920000|2021-10-27 01:58:40|202100.8|201950.8|202096.5|201946.5|202100.8|201950.8|202093.5|201943.5|15
1635299930000|2021-10-27 01:58:50|202092.1|201942.1|202095.8|201945.8|202099.5|201949.5|202091.6|201941.6|13
1635299940000|2021-10-27 01:59:00|202096.5|201946.5|202095.4|201945.4|202096.5|201946.5|202091|201941|16
1635299950000|2021-10-27 01:59:10|202095.6|201945.6|202098.1|201948.1|202100.7|201950.7|202093.9|201943.9|23
1635299960000|2021-10-27 01:59:20|202101.6|201951.6|202098.1|201948.1|202108.4|201958.4|202097.9|201947.9|22
1635299970000|2021-10-27 01:59:30|202097.9|201947.9|202102.4|201952.4|202103.1|201953.1|202096.9|201946.9|18
1635299980000|2021-10-27 01:59:40|202102.1|201952.1|202104|201954|202104.6|201954.6|202100.7|201950.7|21
1635299990000|2021-10-27 01:59:50|202104.8|201954.8|202104.4|201954.4|202105.8|201955.8|202104|201954|9
1635300000000|2021-10-27 02:00:00|202100.9|201950.9|202101.6|201951.6|202108.3|201958.3|202100.9|201950.9|19
1635300010000|2021-10-27 02:00:10|202102|201952|202098.5|201948.5|202103.1|201953.1|202096.1|201946.1|26
1635300020000|2021-10-27 02:00:20|202099.3|201949.3|202098.1|201948.1|202105.7|201955.7|202098.1|201948.1|17
1635300030000|2021-10-27 02:00:30|202098.4|201948.4|202097.9|201947.9|202099.5|201949.5|202097.9|201947.9|15
1635300040000|2021-10-27 02:00:40|202098.3|201948.3|202095.4|201945.4|202099.1|201949.1|202095.4|201945.4|8
1635300050000|2021-10-27 02:00:50|202096.2|201946.2|202100.4|201950.4|202104.1|201954.1|202093.6|201943.6|14
1635300060000|2021-10-27 02:01:00|202103.3|201953.3|202097.9|201947.9|202103.4|201953.4|202097.9|201947.9|17
1635300070000|2021-10-27 02:01:10|202099|201949|202098.4|201948.4|202104.5|201954.5|202092.7|201942.7|21
1635300080000|2021-10-27 02:01:20|202098.6|201948.6|202101.7|201951.7|202102.2|201952.2|202089.4|201939.4|21
1635300090000|2021-10-27 02:01:30|202101.6|201951.6|202099.8|201949.8|202102.1|201952.1|202099.1|201949.1|19
1635300100000|2021-10-27 02:01:40|202099.6|201949.6|202102.8|201952.8|202108.5|201958.5|202099.6|201949.6|20
1635300110000|2021-10-27 02:01:50|202102.9|201952.9|202104.4|201954.4|202105.7|201955.7|202102.9|201952.9|10
1635300120000|2021-10-27 02:02:00|202104.1|201954.1|202104.1|201954.1|202106.9|201956.9|202103.3|201953.3|17
1635300130000|2021-10-27 02:02:10|202104.3|201954.3|202101|201951|202108.9|201958.9|202101|201951|23
1635300140000|2021-10-27 02:02:20|202101.7|201951.7|202102.9|201952.9|202111.7|201961.7|202101.7|201951.7|17
1635300150000|2021-10-27 02:02:30|202101.6|201951.6|202105|201955|202107.1|201957.1|202101.6|201951.6|16
1635300160000|2021-10-27 02:02:40|202106.6|201956.6|202121|201971|202123.8|201973.8|202100.8|201950.8|14
1635300170000|2021-10-27 02:02:50|202123.9|201973.9|202100.2|201950.2|202124|201974|202099.1|201949.1|26
1635300180000|2021-10-27 02:03:00|202100.3|201950.3|202100.2|201950.2|202101.5|201951.5|202099.4|201949.4|19
1635300190000|2021-10-27 02:03:10|202100.1|201950.1|202101|201951|202103.9|201953.9|202099.4|201949.4|20
1635300200000|2021-10-27 02:03:20|202101.5|201951.5|202101.8|201951.8|202102.2|201952.2|202099.6|201949.6|16
1635300210000|2021-10-27 02:03:30|202102.4|201952.4|202095.4|201945.4|202102.4|201952.4|202095.4|201945.4|16
1635300220000|2021-10-27 02:03:40|202095.3|201945.3|202096.9|201946.9|202096.9|201946.9|202094.8|201944.8|8
1635300230000|2021-10-27 02:03:50|202096.6|201946.6|202095.6|201945.6|202096.6|201946.6|202095.5|201945.5|8
1635300240000|2021-10-27 02:04:00|202096|201946|202099.2|201949.2|202101.5|201951.5|202096|201946|13
1635300250000|2021-10-27 02:04:10|202101.6|201951.6|202099.7|201949.7|202101.6|201951.6|202096.9|201946.9|10
1635300260000|2021-10-27 02:04:20|202100.4|201950.4|202100.3|201950.3|202100.4|201950.4|202097.2|201947.2|19
1635300270000|2021-10-27 02:04:30|202100.2|201950.2|202098.7|201948.7|202100.5|201950.5|202098.5|201948.5|15
1635300280000|2021-10-27 02:04:40|202099|201949|202099.5|201949.5|202103.4|201953.4|202096.3|201946.3|18
1635300290000|2021-10-27 02:04:50|202099.1|201949.1|202101.7|201951.7|202105.6|201955.6|202097|201947|23
1635300300000|2021-10-27 02:05:00|202102.9|201952.9|202107.2|201957.2|202108.2|201958.2|202100.1|201950.1|20
1635300310000|2021-10-27 02:05:10|202106.4|201956.4|202103.1|201953.1|202106.4|201956.4|202102.1|201952.1|17
1635300320000|2021-10-27 02:05:20|202103.9|201953.9|202102.4|201952.4|202103.9|201953.9|202102.1|201952.1|13
1635300330000|2021-10-27 02:05:30|202102.8|201952.8|202103.1|201953.1|202104.5|201954.5|202102.4|201952.4|15
1635300340000|2021-10-27 02:05:40|202100.8|201950.8|202100.4|201950.4|202101.4|201951.4|202099.6|201949.6|10
1635300350000|2021-10-27 02:05:50|202100.3|201950.3|202101.5|201951.5|202102.1|201952.1|202099.6|201949.6|20
1635300360000|2021-10-27 02:06:00|202101.7|201951.7|202101.2|201951.2|202101.9|201951.9|202100.2|201950.2|11
1635300370000|2021-10-27 02:06:10|202101.4|201951.4|202100.6|201950.6|202101.4|201951.4|202099.9|201949.9|17
1635300380000|2021-10-27 02:06:20|202101.8|201951.8|202100.8|201950.8|202101.8|201951.8|202100.6|201950.6|10
1635300390000|2021-10-27 02:06:30|202100.1|201950.1|202101.3|201951.3|202102.4|201952.4|202099.3|201949.3|16
1635300400000|2021-10-27 02:06:40|202101.5|201951.5|202101.5|201951.5|202102|201952|202100.4|201950.4|15
1635300410000|2021-10-27 02:06:50|202101.3|201951.3|202100.4|201950.4|202102.1|201952.1|202099.9|201949.9|11
1635300420000|2021-10-27 02:07:00|202101.3|201951.3|202100.4|201950.4|202101.3|201951.3|202100.4|201950.4|11
1635300430000|2021-10-27 02:07:10|202100.6|201950.6|202099.6|201949.6|202100.7|201950.7|202099.5|201949.5|9
1635300440000|2021-10-27 02:07:20|202100|201950|202101.1|201951.1|202101.6|201951.6|202099.5|201949.5|12
1635300450000|2021-10-27 02:07:30|202100.4|201950.4|202100.7|201950.7|202101.1|201951.1|202098.7|201948.7|17
1635300460000|2021-10-27 02:07:40|202100.5|201950.5|202100.4|201950.4|202101.5|201951.5|202099.9|201949.9|16
1635300470000|2021-10-27 02:07:50|202100.5|201950.5|202101|201951|202101.7|201951.7|202099.5|201949.5|8
1635300480000|2021-10-27 02:08:00|202100.6|201950.6|202101.2|201951.2|202106.3|201956.3|202100.6|201950.6|7
1635300490000|2021-10-27 02:08:10|202101.3|201951.3|202100.9|201950.9|202101.8|201951.8|202100.2|201950.2|8
1635300500000|2021-10-27 02:08:20|202101.9|201951.9|202099.7|201949.7|202103.2|201953.2|202099.7|201949.7|13
1635300510000|2021-10-27 02:08:30|202100.4|201950.4|202100.2|201950.2|202101.5|201951.5|202100.1|201950.1|16
1635300520000|2021-10-27 02:08:40|202100.1|201950.1|202099.6|201949.6|202101.1|201951.1|202099.6|201949.6|22
1635300530000|2021-10-27 02:08:50|202098.9|201948.9|202100.4|201950.4|202102.7|201952.7|202098.9|201948.9|13
1635300540000|2021-10-27 02:09:00|202100.6|201950.6|202098.6|201948.6|202100.7|201950.7|202096.8|201946.8|20
1635300550000|2021-10-27 02:09:10|202097.8|201947.8|202102.9|201952.9|202102.9|201952.9|202096.3|201946.3|11
1635300560000|2021-10-27 02:09:20|202101.3|201951.3|202102|201952|202103.4|201953.4|202100.4|201950.4|12
1635300570000|2021-10-27 02:09:30|202102.4|201952.4|202100.5|201950.5|202103.9|201953.9|202100.5|201950.5|16
1635300580000|2021-10-27 02:09:40|202100.6|201950.6|202102.3|201952.3|202104.6|201954.6|202100.5|201950.5|18
1635300590000|2021-10-27 02:09:50|202101.9|201951.9|202101.2|201951.2|202102.3|201952.3|202100.7|201950.7|14
1635300600000|2021-10-27 02:10:00|202101.5|201951.5|202101.6|201951.6|202103.3|201953.3|202101.3|201951.3|13
1635300610000|2021-10-27 02:10:10|202100.8|201950.8|202102.9|201952.9|202103.2|201953.2|202100.8|201950.8|9
1635300620000|2021-10-27 02:10:20|202101.6|201951.6|202100.8|201950.8|202101.8|201951.8|202100.3|201950.3|21
1635300630000|2021-10-27 02:10:30|202100.7|201950.7|202100.1|201950.1|202130.1|201980.1|202099|201949|28
1635300640000|2021-10-27 02:10:40|202100.8|201950.8|202103|201953|202106.5|201956.5|202098.7|201948.7|18
1635300650000|2021-10-27 02:10:50|202102.2|201952.2|202100.6|201950.6|202102.2|201952.2|202100.6|201950.6|5
1635300660000|2021-10-27 02:11:00|202100.8|201950.8|202101.3|201951.3|202101.3|201951.3|202100.5|201950.5|7
1635300670000|2021-10-27 02:11:10|202098.5|201948.5|202096|201946|202098.5|201948.5|202096|201946|10
1635300680000|2021-10-27 02:11:20|202098|201948|202094.3|201944.3|202098.8|201948.8|202094.3|201944.3|10
1635300690000|2021-10-27 02:11:30|202095.3|201945.3|202094.5|201944.5|202095.3|201945.3|202093.4|201943.4|11
1635300700000|2021-10-27 02:11:40|202094.8|201944.8|202093.6|201943.6|202094.8|201944.8|202093.6|201943.6|8
1635300710000|2021-10-27 02:11:50|202095.4|201945.4|202093.7|201943.7|202095.4|201945.4|202093.7|201943.7|8
1635300720000|2021-10-27 02:12:00|202093.8|201943.8|202093|201943|202095.5|201945.5|202092.5|201942.5|15
1635300730000|2021-10-27 02:12:10|202092.8|201942.8|202093.7|201943.7|202094|201944|202092.8|201942.8|9
1635300740000|2021-10-27 02:12:20|202096.4|201946.4|202094.4|201944.4|202096.4|201946.4|202093.6|201943.6|16
1635300750000|2021-10-27 02:12:30|202095.6|201945.6|202094.8|201944.8|202095.6|201945.6|202093.4|201943.4|10
1635300760000|2021-10-27 02:12:40|202095|201945|202093.6|201943.6|202095|201945|202091.2|201941.2|8
1635300770000|2021-10-27 02:12:50|202093|201943|202061|201911|202093.8|201943.8|202060.7|201910.7|22
1635300780000|2021-10-27 02:13:00|202060.6|201910.6|202057.9|201907.9|202066.5|201916.5|202057.9|201907.9|29
1635300790000|2021-10-27 02:13:10|202057.6|201907.6|202059.8|201909.8|202060.8|201910.8|202057.5|201907.5|18
1635300800000|2021-10-27 02:13:20|202060.2|201910.2|202061.6|201911.6|202062.6|201912.6|202058.6|201908.6|17
1635300810000|2021-10-27 02:13:30|202062.3|201912.3|202060.9|201910.9|202062.9|201912.9|202059.2|201909.2|22
1635300820000|2021-10-27 02:13:40|202060.2|201910.2|202062.7|201912.7|202063|201913|202059.9|201909.9|19
1635300830000|2021-10-27 02:13:50|202063.7|201913.7|202059.1|201909.1|202063.7|201913.7|202058.4|201908.4|12
1635300840000|2021-10-27 02:14:00|202058.8|201908.8|202059.5|201909.5|202060|201910|202057.7|201907.7|19
1635300850000|2021-10-27 02:14:10|202059.3|201909.3|202064.9|201914.9|202066|201916|202059.3|201909.3|22
1635300860000|2021-10-27 02:14:20|202064.8|201914.8|202064.1|201914.1|202065.8|201915.8|202064.1|201914.1|15
1635300870000|2021-10-27 02:14:30|202064.3|201914.3|202062.9|201912.9|202064.9|201914.9|202060.8|201910.8|11
1635300880000|2021-10-27 02:14:40|202062.5|201912.5|202059.2|201909.2|202062.5|201912.5|202057.7|201907.7|20
1635300890000|2021-10-27 02:14:50|202059.1|201909.1|202057.5|201907.5|202059.1|201909.1|202055.7|201905.7|16
1635300900000|2021-10-27 02:15:00|202057|201907|202056.8|201906.8|202062.1|201912.1|202056|201906|17
1635300910000|2021-10-27 02:15:10|202059.3|201909.3|202057.5|201907.5|202059.3|201909.3|202056.4|201906.4|15
1635300920000|2021-10-27 02:15:20|202056.9|201906.9|202058.3|201908.3|202061.2|201911.2|202056.8|201906.8|11
1635300930000|2021-10-27 02:15:30|202057.5|201907.5|202056.1|201906.1|202058.9|201908.9|202055.2|201905.2|13
1635300940000|2021-10-27 02:15:40|202055.9|201905.9|202056.3|201906.3|202056.9|201906.9|202054.1|201904.1|10
1635300950000|2021-10-27 02:15:50|202055|201905|202054.5|201904.5|202055.7|201905.7|202051.7|201901.7|12
1635300960000|2021-10-27 02:16:00|202054.7|201904.7|202056.5|201906.5|202059.6|201909.6|202053.7|201903.7|10
1635300970000|2021-10-27 02:16:10|202057.4|201907.4|202065|201915|202067.9|201917.9|202057.2|201907.2|16
1635300980000|2021-10-27 02:16:20|202066.1|201916.1|202065.7|201915.7|202066.1|201916.1|202063|201913|9
1635300990000|2021-10-27 02:16:30|202063.7|201913.7|202065.9|201915.9|202065.9|201915.9|202062.5|201912.5|5
1635301000000|2021-10-27 02:16:40|202066.8|201916.8|202062.1|201912.1|202066.8|201916.8|202062.1|201912.1|10
1635301010000|2021-10-27 02:16:50|202063.1|201913.1|202097.1|201947.1|202097.4|201947.4|202063.1|201913.1|20
1635301020000|2021-10-27 02:17:00|202096.9|201946.9|202097.7|201947.7|202097.9|201947.9|202096|201946|12
1635301030000|2021-10-27 02:17:10|202097.9|201947.9|202098.4|201948.4|202099.3|201949.3|202097.6|201947.6|12
1635301040000|2021-10-27 02:17:20|202099.4|201949.4|202096.1|201946.1|202107.4|201957.4|202094.9|201944.9|11
1635301050000|2021-10-27 02:17:30|202095.9|201945.9|202095.3|201945.3|202097|201947|202094.4|201944.4|14
1635301060000|2021-10-27 02:17:40|202095.6|201945.6|202098.6|201948.6|202098.6|201948.6|202095.6|201945.6|10
1635301070000|2021-10-27 02:17:50|202098.9|201948.9|202099.6|201949.6|202100.8|201950.8|202098.5|201948.5|15
1635301080000|2021-10-27 02:18:00|202099.7|201949.7|202099.3|201949.3|202103.8|201953.8|202098.9|201948.9|20
1635301090000|2021-10-27 02:18:10|202099|201949|202100.9|201950.9|202102.9|201952.9|202099|201949|13
1635301100000|2021-10-27 02:18:20|202101.6|201951.6|202101.9|201951.9|202101.9|201951.9|202101|201951|9
1635301110000|2021-10-27 02:18:30|202101.8|201951.8|202101.3|201951.3|202101.8|201951.8|202100.1|201950.1|6
1635301120000|2021-10-27 02:18:40|202101.1|201951.1|202099.4|201949.4|202101.1|201951.1|202098.4|201948.4|11
1635301130000|2021-10-27 02:18:50|202098.6|201948.6|202099.3|201949.3|202099.6|201949.6|202098.3|201948.3|10
1635301140000|2021-10-27 02:19:00|202099.4|201949.4|202099.6|201949.6|202099.6|201949.6|202097.4|201947.4|10
1635301150000|2021-10-27 02:19:10|202099.7|201949.7|202098.6|201948.6|202101.1|201951.1|202097.7|201947.7|11
1635301160000|2021-10-27 02:19:20|202098.8|201948.8|202096.7|201946.7|202099.4|201949.4|202096.7|201946.7|10
1635301170000|2021-10-27 02:19:30|202097|201947|202095.6|201945.6|202097.3|201947.3|202095.3|201945.3|15
1635301180000|2021-10-27 02:19:40|202097.1|201947.1|202096.8|201946.8|202098.1|201948.1|202096.2|201946.2|15
1635301190000|2021-10-27 02:19:50|202095.8|201945.8|202095.2|201945.2|202097.8|201947.8|202094.6|201944.6|15
1635301200000|2021-10-27 02:20:00|202094|201944|202089.8|201939.8|202094.9|201944.9|202087.6|201937.6|17
1635301210000|2021-10-27 02:20:10|202089.4|201939.4|202091|201941|202092.1|201942.1|202089.4|201939.4|6
1635301220000|2021-10-27 02:20:20|202091.1|201941.1|202097.9|201947.9|202098|201948|202090|201940|18
1635301230000|2021-10-27 02:20:30|202098|201948|202098.2|201948.2|202098.5|201948.5|202096.5|201946.5|9
1635301240000|2021-10-27 02:20:40|202097.8|201947.8|202098.5|201948.5|202098.9|201948.9|202097.8|201947.8|5
1635301250000|2021-10-27 02:20:50|202098.2|201948.2|202099.1|201949.1|202099.6|201949.6|202098.2|201948.2|4
1635301260000|2021-10-27 02:21:00|202099|201949|202097.9|201947.9|202099.1|201949.1|202097.8|201947.8|11
1635301270000|2021-10-27 02:21:10|202096.6|201946.6|202097.6|201947.6|202098.6|201948.6|202096.6|201946.6|11
1635301280000|2021-10-27 02:21:20|202096.6|201946.6|202095.9|201945.9|202096.6|201946.6|202095.4|201945.4|9
1635301290000|2021-10-27 02:21:30|202099.7|201949.7|202098.2|201948.2|202099.9|201949.9|202098.2|201948.2|8
1635301300000|2021-10-27 02:21:40|202097.9|201947.9|202091.9|201941.9|202097.9|201947.9|202090.8|201940.8|12
1635301310000|2021-10-27 02:21:50|202092.1|201942.1|202096.3|201946.3|202097.2|201947.2|202092.1|201942.1|13
1635301320000|2021-10-27 02:22:00|202096.8|201946.8|202087.6|201937.6|202097.9|201947.9|202087.6|201937.6|11
1635301330000|2021-10-27 02:22:10|202088.7|201938.7|202088.1|201938.1|202094.2|201944.2|202085.5|201935.5|16
1635301340000|2021-10-27 02:22:20|202088|201938|202085.8|201935.8|202088|201938|202085|201935|14
1635301350000|2021-10-27 02:22:30|202085.6|201935.6|202087.6|201937.6|202089.9|201939.9|202085.6|201935.6|12
1635301360000|2021-10-27 02:22:40|202086.8|201936.8|202084|201934|202088.3|201938.3|202084|201934|13
1635301370000|2021-10-27 02:22:50|202084.3|201934.3|202087.4|201937.4|202089|201939|202084.3|201934.3|12
1635301380000|2021-10-27 02:23:00|202087.7|201937.7|202089.3|201939.3|202089.3|201939.3|202086.4|201936.4|19
1635301390000|2021-10-27 02:23:10|202089.1|201939.1|202091|201941|202092.3|201942.3|202089.1|201939.1|8
1635301400000|2021-10-27 02:23:20|202090.8|201940.8|202089.1|201939.1|202091.4|201941.4|202088.6|201938.6|10
1635301410000|2021-10-27 02:23:30|202089.7|201939.7|202089.6|201939.6|202093|201943|202088.9|201938.9|13
1635301420000|2021-10-27 02:23:40|202089.7|201939.7|202089.5|201939.5|202093.1|201943.1|202089|201939|14
1635301430000|2021-10-27 02:23:50|202089.2|201939.2|202096.7|201946.7|202096.8|201946.8|202089.2|201939.2|14
1635301440000|2021-10-27 02:24:00|202096.8|201946.8|202091.6|201941.6|202097.7|201947.7|202091.6|201941.6|22
1635301450000|2021-10-27 02:24:10|202091.7|201941.7|202090.9|201940.9|202091.9|201941.9|202090.7|201940.7|13
1635301460000|2021-10-27 02:24:20|202090.6|201940.6|202090.1|201940.1|202091.6|201941.6|202088.5|201938.5|11
1635301470000|2021-10-27 02:24:30|202089.8|201939.8|202094.8|201944.8|202095.6|201945.6|202089.4|201939.4|10
1635301480000|2021-10-27 02:24:40|202095.2|201945.2|202093.5|201943.5|202095.6|201945.6|202090.8|201940.8|19
1635301490000|2021-10-27 02:24:50|202092.7|201942.7|202088.4|201938.4|202092.7|201942.7|202086.7|201936.7|12
1635301500000|2021-10-27 02:25:00|202087.6|201937.6|202088.9|201938.9|202089.7|201939.7|202087.3|201937.3|10
1635301510000|2021-10-27 02:25:10|202088.7|201938.7|202084.5|201934.5|202088.7|201938.7|202083.8|201933.8|13
1635301520000|2021-10-27 02:25:20|202084.4|201934.4|202084.5|201934.5|202085.4|201935.4|202084|201934|6
1635301530000|2021-10-27 02:25:30|202084.6|201934.6|202086.4|201936.4|202088|201938|202084.5|201934.5|12
1635301540000|2021-10-27 02:25:40|202086.2|201936.2|202085.4|201935.4|202086.5|201936.5|202084.3|201934.3|9
1635301550000|2021-10-27 02:25:50|202085|201935|202084.3|201934.3|202088.1|201938.1|202084.3|201934.3|9
1635301560000|2021-10-27 02:26:00|202084.4|201934.4|202087.4|201937.4|202089.5|201939.5|202084.4|201934.4|18
1635301570000|2021-10-27 02:26:10|202087.5|201937.5|202087.1|201937.1|202087.6|201937.6|202087|201937|12
1635301580000|2021-10-27 02:26:20|202086.4|201936.4|202084.9|201934.9|202086.4|201936.4|202083.9|201933.9|10
1635301590000|2021-10-27 02:26:30|202085.1|201935.1|202079.1|201929.1|202088|201938|202079.1|201929.1|12
1635301600000|2021-10-27 02:26:40|202079.3|201929.3|202076.2|201926.2|202080.8|201930.8|202076.2|201926.2|12
1635301610000|2021-10-27 02:26:50|202081.6|201931.6|202077.6|201927.6|202083.4|201933.4|202077|201927|17
1635301620000|2021-10-27 02:27:00|202077.7|201927.7|202077.3|201927.3|202079.8|201929.8|202077.2|201927.2|12
1635301630000|2021-10-27 02:27:10|202074.7|201924.7|202075.5|201925.5|202077.1|201927.1|202074.7|201924.7|10
1635301640000|2021-10-27 02:27:20|202075.4|201925.4|202075.2|201925.2|202075.4|201925.4|202074.5|201924.5|7
1635301650000|2021-10-27 02:27:30|202078.5|201928.5|202079.4|201929.4|202079.7|201929.7|202074.1|201924.1|10
1635301660000|2021-10-27 02:27:40|202078.7|201928.7|202078.7|201928.7|202078.7|201928.7|202078.2|201928.2|6
1635301670000|2021-10-27 02:27:50|202080.4|201930.4|202088.6|201938.6|202092.5|201942.5|202080.4|201930.4|19
1635301680000|2021-10-27 02:28:00|202089|201939|202091.2|201941.2|202091.3|201941.3|202087.6|201937.6|18
1635301690000|2021-10-27 02:28:10|202091.1|201941.1|202090|201940|202095.4|201945.4|202089.5|201939.5|17
1635301700000|2021-10-27 02:28:20|202089.7|201939.7|202092|201942|202093.9|201943.9|202088.9|201938.9|10
1635301710000|2021-10-27 02:28:30|202091.8|201941.8|202094.8|201944.8|202094.8|201944.8|202090.8|201940.8|14
1635301720000|2021-10-27 02:28:40|202094.6|201944.6|202095.9|201945.9|202096.6|201946.6|202094.6|201944.6|5
1635301730000|2021-10-27 02:28:50|202095.1|201945.1|202096.1|201946.1|202097.3|201947.3|202089.8|201939.8|18
1635301740000|2021-10-27 02:29:00|202096.5|201946.5|202099.6|201949.6|202099.9|201949.9|202096.2|201946.2|15
1635301750000|2021-10-27 02:29:10|202099.4|201949.4|202102.5|201952.5|202102.5|201952.5|202099.2|201949.2|13
1635301760000|2021-10-27 02:29:20|202102.7|201952.7|202102.6|201952.6|202104.3|201954.3|202102|201952|13
1635301770000|2021-10-27 02:29:30|202102.8|201952.8|202102.7|201952.7|202102.9|201952.9|202099.3|201949.3|23
1635301780000|2021-10-27 02:29:40|202101.8|201951.8|202105.2|201955.2|202106.2|201956.2|202100.7|201950.7|12
1635301790000|2021-10-27 02:29:50|202105.3|201955.3|202103.5|201953.5|202105.3|201955.3|202103.2|201953.2|9
1635301800000|2021-10-27 02:30:00|202103.3|201953.3|202103.5|201953.5|202106.1|201956.1|202103.3|201953.3|16
1635301810000|2021-10-27 02:30:10|202102.6|201952.6|202099|201949|202102.6|201952.6|202098.1|201948.1|10
1635301820000|2021-10-27 02:30:20|202099.9|201949.9|202098|201948|202099.9|201949.9|202097|201947|7
1635301830000|2021-10-27 02:30:30|202100.2|201950.2|202100.6|201950.6|202103.3|201953.3|202099.5|201949.5|13
1635301840000|2021-10-27 02:30:40|202102.9|201952.9|202103|201953|202103.4|201953.4|202101.7|201951.7|13
1635301850000|2021-10-27 02:30:50|202103.4|201953.4|202103|201953|202104.4|201954.4|202102.7|201952.7|18
1635301860000|2021-10-27 02:31:00|202102.7|201952.7|202102.7|201952.7|202103.2|201953.2|202102.1|201952.1|18
1635301870000|2021-10-27 02:31:10|202101.5|201951.5|202101.5|201951.5|202102.2|201952.2|202101.5|201951.5|9
1635301880000|2021-10-27 02:31:20|202105.9|201955.9|202097.7|201947.7|202105.9|201955.9|202097|201947|12
1635301890000|2021-10-27 02:31:30|202099.2|201949.2|202096.5|201946.5|202099.5|201949.5|202095.3|201945.3|15
1635301900000|2021-10-27 02:31:40|202095.5|201945.5|202099.2|201949.2|202099.4|201949.4|202095.3|201945.3|9
1635301910000|2021-10-27 02:31:50|202101.8|201951.8|202098|201948|202101.8|201951.8|202097.9|201947.9|6
1635301920000|2021-10-27 02:32:00|202099|201949|202095.1|201945.1|202104|201954|202094.2|201944.2|22
1635301930000|2021-10-27 02:32:10|202095.8|201945.8|202096.9|201946.9|202096.9|201946.9|202095.5|201945.5|11
1635301940000|2021-10-27 02:32:20|202096.8|201946.8|202098.4|201948.4|202103.3|201953.3|202096.8|201946.8|18
1635301950000|2021-10-27 02:32:30|202097.9|201947.9|202097.5|201947.5|202098.3|201948.3|202095.5|201945.5|22
1635301960000|2021-10-27 02:32:40|202097.2|201947.2|202094.6|201944.6|202097.9|201947.9|202091.8|201941.8|20
1635301970000|2021-10-27 02:32:50|202098.3|201948.3|202090.8|201940.8|202098.3|201948.3|202089.2|201939.2|9
1635301980000|2021-10-27 02:33:00|202091.2|201941.2|202093.8|201943.8|202093.8|201943.8|202091.2|201941.2|17
1635301990000|2021-10-27 02:33:10|202093.2|201943.2|202096.9|201946.9|202098.2|201948.2|202093.2|201943.2|11
1635302000000|2021-10-27 02:33:20|202097.6|201947.6|202097.3|201947.3|202098.1|201948.1|202096.7|201946.7|12
1635302010000|2021-10-27 02:33:30|202097.1|201947.1|202100.5|201950.5|202102.4|201952.4|202097.1|201947.1|9
1635302020000|2021-10-27 02:33:40|202100.1|201950.1|202098.5|201948.5|202100.1|201950.1|202098.5|201948.5|6
1635302030000|2021-10-27 02:33:50|202095.4|201945.4|202102.1|201952.1|202103.4|201953.4|202095|201945|9
1635302040000|2021-10-27 02:34:00|202102|201952|202101.1|201951.1|202102|201952|202100.1|201950.1|7
1635302050000|2021-10-27 02:34:10|202098.9|201948.9|202097.6|201947.6|202098.9|201948.9|202097.4|201947.4|5
1635302060000|2021-10-27 02:34:20|202098.1|201948.1|202102.7|201952.7|202103.5|201953.5|202098.1|201948.1|6
1635302070000|2021-10-27 02:34:30|202103.1|201953.1|202100.7|201950.7|202103.1|201953.1|202099.6|201949.6|10
1635302080000|2021-10-27 02:34:40|202099.7|201949.7|202095.4|201945.4|202099.7|201949.7|202095.4|201945.4|4
1635302090000|2021-10-27 02:34:50|202092.9|201942.9|202095.1|201945.1|202095.9|201945.9|202092.9|201942.9|13
1635302100000|2021-10-27 02:35:00|202095.3|201945.3|202093.7|201943.7|202097|201947|202093.7|201943.7|20
1635302110000|2021-10-27 02:35:10|202093.5|201943.5|202092.5|201942.5|202095.5|201945.5|202091.3|201941.3|14
1635302120000|2021-10-27 02:35:20|202092.4|201942.4|202092.6|201942.6|202093|201943|202092.4|201942.4|8
1635302130000|2021-10-27 02:35:30|202095|201945|202093.9|201943.9|202095|201945|202093.8|201943.8|11
1635302140000|2021-10-27 02:35:40|202094.7|201944.7|202092.2|201942.2|202094.7|201944.7|202092.2|201942.2|8
1635302150000|2021-10-27 02:35:50|202092.5|201942.5|202096.1|201946.1|202098.4|201948.4|202091.5|201941.5|16
1635302160000|2021-10-27 02:36:00|202095|201945|202097.4|201947.4|202097.4|201947.4|202095|201945|16
1635302170000|2021-10-27 02:36:10|202099.9|201949.9|202096.1|201946.1|202100.1|201950.1|202095.4|201945.4|17
1635302180000|2021-10-27 02:36:20|202096.7|201946.7|202093.9|201943.9|202096.7|201946.7|202093.9|201943.9|3
1635302190000|2021-10-27 02:36:30|202092.6|201942.6|202097.7|201947.7|202098.5|201948.5|202089.3|201939.3|13
1635302200000|2021-10-27 02:36:40|202097.2|201947.2|202094.5|201944.5|202097.2|201947.2|202088.9|201938.9|18
1635302210000|2021-10-27 02:36:50|202094.6|201944.6|202095|201945|202096|201946|202094.6|201944.6|12
1635302220000|2021-10-27 02:37:00|202095.6|201945.6|202098|201948|202104.3|201954.3|202093.4|201943.4|21
1635302230000|2021-10-27 02:37:10|202097.4|201947.4|202103.6|201953.6|202103.9|201953.9|202095.2|201945.2|14
1635302240000|2021-10-27 02:37:20|202104|201954|202106.3|201956.3|202108.5|201958.5|202104|201954|13
1635302250000|2021-10-27 02:37:30|202106.1|201956.1|202103.9|201953.9|202106.1|201956.1|202103.9|201953.9|12
1635302260000|2021-10-27 02:37:40|202104.2|201954.2|202103.7|201953.7|202104.7|201954.7|202103.2|201953.2|16
1635302270000|2021-10-27 02:37:50|202103.3|201953.3|202103.8|201953.8|202106.1|201956.1|202103.1|201953.1|17
1635302280000|2021-10-27 02:38:00|202104.2|201954.2|202102.4|201952.4|202104.2|201954.2|202101.8|201951.8|5
1635302290000|2021-10-27 02:38:10|202102.5|201952.5|202105.2|201955.2|202105.9|201955.9|202100.2|201950.2|11
1635302300000|2021-10-27 02:38:20|202105|201955|202098.7|201948.7|202105|201955|202098.5|201948.5|10
1635302310000|2021-10-27 02:38:30|202098.6|201948.6|202102.6|201952.6|202104.8|201954.8|202098.6|201948.6|9
1635302320000|2021-10-27 02:38:40|202101.9|201951.9|202101.2|201951.2|202104.3|201954.3|202099.9|201949.9|16
1635302330000|2021-10-27 02:38:50|202101.7|201951.7|202104.5|201954.5|202105.1|201955.1|202100.9|201950.9|9
1635302340000|2021-10-27 02:39:00|202104.2|201954.2|202104.2|201954.2|202105.3|201955.3|202103.6|201953.6|15
1635302350000|2021-10-27 02:39:10|202103.4|201953.4|202100.5|201950.5|202104.6|201954.6|202099.6|201949.6|18
1635302360000|2021-10-27 02:39:20|202100.4|201950.4|202102.1|201952.1|202102.8|201952.8|202100.2|201950.2|12
1635302370000|2021-10-27 02:39:30|202100.7|201950.7|202100.6|201950.6|202101.2|201951.2|202100|201950|5
1635302380000|2021-10-27 02:39:40|202101.6|201951.6|202100.2|201950.2|202102.6|201952.6|202100.2|201950.2|7
1635302390000|2021-10-27 02:39:50|202098|201948|202091.6|201941.6|202099.7|201949.7|202090.1|201940.1|17
1635302400000|2021-10-27 02:40:00|202091.9|201941.9|202098.1|201948.1|202098.1|201948.1|202090.9|201940.9|13
1635302410000|2021-10-27 02:40:10|202097.6|201947.6|202098.7|201948.7|202099|201949|202097|201947|8
1635302420000|2021-10-27 02:40:20|202099.1|201949.1|202097.9|201947.9|202099.9|201949.9|202097.9|201947.9|8
1635302430000|2021-10-27 02:40:30|202097.8|201947.8|202095.7|201945.7|202098.8|201948.8|202095.7|201945.7|8
1635302440000|2021-10-27 02:40:40|202095.9|201945.9|202099.6|201949.6|202101.2|201951.2|202094.5|201944.5|11
1635302450000|2021-10-27 02:40:50|202098.8|201948.8|202095.7|201945.7|202101|201951|202093.8|201943.8|18
1635302460000|2021-10-27 02:41:00|202095.8|201945.8|202097.4|201947.4|202097.4|201947.4|202095.8|201945.8|7
1635302470000|2021-10-27 02:41:10|202097.3|201947.3|202111.1|201961.1|202112.3|201962.3|202094.3|201944.3|19
1635302480000|2021-10-27 02:41:20|202110.5|201960.5|202112.1|201962.1|202113.6|201963.6|202110.5|201960.5|15
1635302490000|2021-10-27 02:41:30|202111|201961|202113.6|201963.6|202122.1|201972.1|202107.6|201957.6|28
1635302500000|2021-10-27 02:41:40|202110.7|201960.7|202124.9|201974.9|202124.9|201974.9|202109.3|201959.3|13
1635302510000|2021-10-27 02:41:50|202120.5|201970.5|202103.9|201953.9|202121|201971|202103.8|201953.8|28
1635302520000|2021-10-27 02:42:00|202103.7|201953.7|202099.9|201949.9|202104|201954|202099.9|201949.9|20
1635302530000|2021-10-27 02:42:10|202100.5|201950.5|202096|201946|202101.4|201951.4|202094.6|201944.6|21
1635302540000|2021-10-27 02:42:20|202094.6|201944.6|202095|201945|202095|201945|202094|201944|13
1635302550000|2021-10-27 02:42:30|202094.6|201944.6|202095.5|201945.5|202097.8|201947.8|202094.6|201944.6|20
1635302560000|2021-10-27 02:42:40|202095.1|201945.1|202094|201944|202096.1|201946.1|202093.6|201943.6|13
1635302570000|2021-10-27 02:42:50|202093.7|201943.7|202087.5|201937.5|202094.4|201944.4|202087.5|201937.5|16
1635302580000|2021-10-27 02:43:00|202087.4|201937.4|202086.6|201936.6|202087.4|201937.4|202086.4|201936.4|11
1635302590000|2021-10-27 02:43:10|202086.7|201936.7|202086.5|201936.5|202093.5|201943.5|202086.4|201936.4|10
1635302600000|2021-10-27 02:43:20|202086.6|201936.6|202088.8|201938.8|202090.7|201940.7|202086.6|201936.6|17
1635302610000|2021-10-27 02:43:30|202089.3|201939.3|202084.5|201934.5|202090.5|201940.5|202084.5|201934.5|14
1635302620000|2021-10-27 02:43:40|202084.8|201934.8|202087.5|201937.5|202087.5|201937.5|202084.7|201934.7|9
1635302630000|2021-10-27 02:43:50|202085.2|201935.2|202088.3|201938.3|202090.6|201940.6|202085.2|201935.2|12
1635302640000|2021-10-27 02:44:00|202088.9|201938.9|202089.4|201939.4|202090.1|201940.1|202088.3|201938.3|7
1635302650000|2021-10-27 02:44:10|202088.3|201938.3|202088.2|201938.2|202090.3|201940.3|202083.8|201933.8|20
1635302660000|2021-10-27 02:44:20|202088.6|201938.6|202085.4|201935.4|202090.2|201940.2|202085|201935|12
1635302670000|2021-10-27 02:44:30|202085.2|201935.2|202087.2|201937.2|202090.4|201940.4|202085.2|201935.2|6
1635302680000|2021-10-27 02:44:40|202087.3|201937.3|202085.2|201935.2|202088.3|201938.3|202085.2|201935.2|13
1635302690000|2021-10-27 02:44:50|202087.9|201937.9|202090.8|201940.8|202091.4|201941.4|202086.2|201936.2|19
1635302700000|2021-10-27 02:45:00|202091.1|201941.1|202093.2|201943.2|202093.6|201943.6|202088.9|201938.9|23
1635302710000|2021-10-27 02:45:10|202093.5|201943.5|202091.5|201941.5|202093.5|201943.5|202087.5|201937.5|14
1635302720000|2021-10-27 02:45:20|202091.7|201941.7|202094.9|201944.9|202095.3|201945.3|202091.1|201941.1|20
1635302730000|2021-10-27 02:45:30|202094.8|201944.8|202093.9|201943.9|202096.1|201946.1|202093.6|201943.6|10
1635302740000|2021-10-27 02:45:40|202093.6|201943.6|202093.2|201943.2|202093.7|201943.7|202092.7|201942.7|7
1635302750000|2021-10-27 02:45:50|202094.4|201944.4|202095.8|201945.8|202096.8|201946.8|202094.4|201944.4|4
1635302760000|2021-10-27 02:46:00|202095.4|201945.4|202095|201945|202095.8|201945.8|202090.9|201940.9|14
1635302770000|2021-10-27 02:46:10|202094.8|201944.8|202098.2|201948.2|202098.2|201948.2|202094.1|201944.1|10
1635302780000|2021-10-27 02:46:20|202097.6|201947.6|202098.7|201948.7|202099.8|201949.8|202096.6|201946.6|16
1635302790000|2021-10-27 02:46:30|202097.4|201947.4|202098.1|201948.1|202099.4|201949.4|202096.4|201946.4|12
1635302800000|2021-10-27 02:46:40|202098.3|201948.3|202102.5|201952.5|202104.4|201954.4|202098.2|201948.2|20
1635302810000|2021-10-27 02:46:50|202101.8|201951.8|202105.3|201955.3|202105.9|201955.9|202101.8|201951.8|18
1635302820000|2021-10-27 02:47:00|202104.1|201954.1|202103.2|201953.2|202104.2|201954.2|202103|201953|17
1635302830000|2021-10-27 02:47:10|202103.5|201953.5|202103.2|201953.2|202104.4|201954.4|202103.2|201953.2|14
1635302840000|2021-10-27 02:47:20|202103.7|201953.7|202104.1|201954.1|202106.5|201956.5|202103.7|201953.7|14
1635302850000|2021-10-27 02:47:30|202103.9|201953.9|202102.8|201952.8|202105|201955|202102.8|201952.8|8
1635302860000|2021-10-27 02:47:40|202104.5|201954.5|202097.4|201947.4|202107.5|201957.5|202096.7|201946.7|19
1635302870000|2021-10-27 02:47:50|202097|201947|202103.7|201953.7|202103.8|201953.8|202096.6|201946.6|15
1635302880000|2021-10-27 02:48:00|202103.8|201953.8|202104.3|201954.3|202105.8|201955.8|202103.2|201953.2|22
1635302890000|2021-10-27 02:48:10|202104.1|201954.1|202103.7|201953.7|202104.1|201954.1|202101.6|201951.6|13
1635302900000|2021-10-27 02:48:20|202103.9|201953.9|202100.8|201950.8|202104.1|201954.1|202100.8|201950.8|17
1635302910000|2021-10-27 02:48:30|202100.4|201950.4|202100.1|201950.1|202105.7|201955.7|202099.9|201949.9|10
1635302920000|2021-10-27 02:48:40|202099.7|201949.7|202102.8|201952.8|202103|201953|202099.3|201949.3|18
1635302930000|2021-10-27 02:48:50|202102.2|201952.2|202102.7|201952.7|202102.7|201952.7|202101.4|201951.4|14
1635302940000|2021-10-27 02:49:00|202102.2|201952.2|202102.8|201952.8|202105.8|201955.8|202102.2|201952.2|13
1635302950000|2021-10-27 02:49:10|202102.3|201952.3|202102.3|201952.3|202103.3|201953.3|202102|201952|9
1635302960000|2021-10-27 02:49:20|202101.8|201951.8|202094|201944|202102.2|201952.2|202094|201944|14
1635302970000|2021-10-27 02:49:30|202098|201948|202096.5|201946.5|202101.8|201951.8|202096.5|201946.5|28
1635302980000|2021-10-27 02:49:40|202096.9|201946.9|202096.2|201946.2|202098.2|201948.2|202096.1|201946.1|11
1635302990000|2021-10-27 02:49:50|202095.6|201945.6|202095.5|201945.5|202095.8|201945.8|202095.2|201945.2|10
1635303000000|2021-10-27 02:50:00|202095.7|201945.7|202096.8|201946.8|202097.3|201947.3|202092.6|201942.6|14
1635303010000|2021-10-27 02:50:10|202096.3|201946.3|202092.9|201942.9|202099.1|201949.1|202092.9|201942.9|8
1635303020000|2021-10-27 02:50:20|202093.3|201943.3|202094.8|201944.8|202095.5|201945.5|202093.3|201943.3|11
1635303030000|2021-10-27 02:50:30|202094.5|201944.5|202100.4|201950.4|202100.4|201950.4|202094.3|201944.3|15
1635303040000|2021-10-27 02:50:40|202100.5|201950.5|202095.4|201945.4|202100.5|201950.5|202092|201942|16
1635303050000|2021-10-27 02:50:50|202094.6|201944.6|202095.5|201945.5|202095.6|201945.6|202091.6|201941.6|18
1635303060000|2021-10-27 02:51:00|202095.7|201945.7|202094.8|201944.8|202095.8|201945.8|202094.7|201944.7|10
1635303070000|2021-10-27 02:51:10|202094.7|201944.7|202095.8|201945.8|202100.4|201950.4|202094.7|201944.7|21
1635303080000|2021-10-27 02:51:20|202095.7|201945.7|202094.1|201944.1|202095.7|201945.7|202094.1|201944.1|6
1635303090000|2021-10-27 02:51:30|202090.5|201940.5|202094.4|201944.4|202095.8|201945.8|202090.5|201940.5|8
1635303100000|2021-10-27 02:51:40|202094.6|201944.6|202094.6|201944.6|202095|201945|202094.3|201944.3|7
1635303110000|2021-10-27 02:51:50|202094.1|201944.1|202093.1|201943.1|202100|201950|202092.9|201942.9|15
1635303120000|2021-10-27 02:52:00|202094|201944|202094|201944|202095.1|201945.1|202091.4|201941.4|11
1635303130000|2021-10-27 02:52:10|202093.7|201943.7|202096.9|201946.9|202098.9|201948.9|202091.5|201941.5|11
1635303140000|2021-10-27 02:52:20|202096.7|201946.7|202100.8|201950.8|202100.8|201950.8|202096.4|201946.4|7
1635303150000|2021-10-27 02:52:30|202100.7|201950.7|202099.2|201949.2|202100.7|201950.7|202098.6|201948.6|11
1635303160000|2021-10-27 02:52:40|202098|201948|202098.1|201948.1|202098.2|201948.2|202098|201948|3
1635303170000|2021-10-27 02:52:50|202100.4|201950.4|202100.6|201950.6|202102.6|201952.6|202099.9|201949.9|7
1635303180000|2021-10-27 02:53:00|202099.4|201949.4|202100.1|201950.1|202100.9|201950.9|202098.4|201948.4|12
1635303190000|2021-10-27 02:53:10|202100|201950|202101.4|201951.4|202101.8|201951.8|202100|201950|13
1635303200000|2021-10-27 02:53:20|202101.3|201951.3|202098.7|201948.7|202102.2|201952.2|202098.7|201948.7|7
1635303210000|2021-10-27 02:53:30|202098.6|201948.6|202098.6|201948.6|202099.1|201949.1|202098.5|201948.5|5
1635303220000|2021-10-27 02:53:40|202098.7|201948.7|202100.8|201950.8|202102.5|201952.5|202098.5|201948.5|5
1635303230000|2021-10-27 02:53:50|202099.8|201949.8|202101.2|201951.2|202101.7|201951.7|202099.4|201949.4|8
1635303240000|2021-10-27 02:54:00|202098.2|201948.2|202103.2|201953.2|202103.2|201953.2|202098.2|201948.2|9
1635303250000|2021-10-27 02:54:10|202103.4|201953.4|202102.8|201952.8|202103.4|201953.4|202101.7|201951.7|9
1635303260000|2021-10-27 02:54:20|202101.9|201951.9|202098.9|201948.9|202101.9|201951.9|202097.5|201947.5|6
1635303270000|2021-10-27 02:54:30|202098.5|201948.5|202099.7|201949.7|202101.8|201951.8|202097.6|201947.6|7
1635303280000|2021-10-27 02:54:40|202098.7|201948.7|202102|201952|202102.3|201952.3|202098.7|201948.7|6
1635303290000|2021-10-27 02:54:50|202101.5|201951.5|202100.4|201950.4|202102.3|201952.3|202099.4|201949.4|11
1635303300000|2021-10-27 02:55:00|202102.1|201952.1|202102|201952|202102.7|201952.7|202101.6|201951.6|7
1635303310000|2021-10-27 02:55:10|202097|201947|202098|201948|202100|201950|202097|201947|8
1635303320000|2021-10-27 02:55:20|202097.9|201947.9|202093.7|201943.7|202101.3|201951.3|202092.8|201942.8|8
1635303330000|2021-10-27 02:55:30|202095.7|201945.7|202097.4|201947.4|202098.3|201948.3|202093.2|201943.2|18
1635303340000|2021-10-27 02:55:40|202097.2|201947.2|202097.8|201947.8|202102.1|201952.1|202097.2|201947.2|13
1635303350000|2021-10-27 02:55:50|202099.1|201949.1|202098.6|201948.6|202099.6|201949.6|202097.6|201947.6|15
1635303360000|2021-10-27 02:56:00|202099.2|201949.2|202099.1|201949.1|202099.2|201949.2|202097|201947|15
1635303370000|2021-10-27 02:56:10|202099.8|201949.8|202098.4|201948.4|202100.4|201950.4|202097.5|201947.5|7
1635303380000|2021-10-27 02:56:20|202097.3|201947.3|202093.4|201943.4|202097.3|201947.3|202089.1|201939.1|17
1635303390000|2021-10-27 02:56:30|202092.9|201942.9|202087.2|201937.2|202095.5|201945.5|202087.2|201937.2|19
1635303400000|2021-10-27 02:56:40|202080.5|201930.5|202058.6|201908.6|202080.5|201930.5|202058|201908|22
1635303410000|2021-10-27 02:56:50|202058.7|201908.7|202058.4|201908.4|202058.7|201908.7|202057.6|201907.6|15
1635303420000|2021-10-27 02:57:00|202058.3|201908.3|202052.6|201902.6|202066.4|201916.4|202052.6|201902.6|17
1635303430000|2021-10-27 02:57:10|202053.5|201903.5|202052.8|201902.8|202055.2|201905.2|202051.5|201901.5|10
1635303440000|2021-10-27 02:57:20|202052.7|201902.7|202055.7|201905.7|202058|201908|202052.7|201902.7|9
1635303450000|2021-10-27 02:57:30|202056.1|201906.1|202056.4|201906.4|202056.4|201906.4|202054.2|201904.2|11
1635303460000|2021-10-27 02:57:40|202054.5|201904.5|202054.7|201904.7|202054.7|201904.7|202051.9|201901.9|11
1635303470000|2021-10-27 02:57:50|202060.7|201910.7|202055.2|201905.2|202060.7|201910.7|202052.5|201902.5|10
1635303480000|2021-10-27 02:58:00|202053.5|201903.5|202058.3|201908.3|202058.3|201908.3|202052.6|201902.6|12
1635303490000|2021-10-27 02:58:10|202058.1|201908.1|202058|201908|202064.8|201914.8|202052.5|201902.5|21
1635303500000|2021-10-27 02:58:20|202055.7|201905.7|202053.2|201903.2|202056.2|201906.2|202052.4|201902.4|13
1635303510000|2021-10-27 02:58:30|202052.9|201902.9|202058.3|201908.3|202060.1|201910.1|202052.9|201902.9|15
1635303520000|2021-10-27 02:58:40|202058.7|201908.7|202049.3|201899.3|202058.7|201908.7|202046.4|201896.4|23
1635303530000|2021-10-27 02:58:50|202050|201900|202047.7|201897.7|202054|201904|202047.7|201897.7|19
1635303540000|2021-10-27 02:59:00|202048.9|201898.9|202047.5|201897.5|202049.3|201899.3|202047.5|201897.5|10
1635303550000|2021-10-27 02:59:10|202048|201898|202048.5|201898.5|202051|201901|202047.7|201897.7|13
1635303560000|2021-10-27 02:59:20|202049.2|201899.2|202050.9|201900.9|202051.2|201901.2|202048.2|201898.2|12
1635303570000|2021-10-27 02:59:30|202051.3|201901.3|202051.5|201901.5|202053.8|201903.8|202049.2|201899.2|15
1635303580000|2021-10-27 02:59:40|202052.5|201902.5|202051.1|201901.1|202053.3|201903.3|202049.9|201899.9|16
1635303590000|2021-10-27 02:59:50|202051.7|201901.7|202051.1|201901.1|202056|201906|202050|201900|21
1635303600000|2021-10-27 03:00:00|202052.2|201902.2|202054.1|201904.1|202055.3|201905.3|202046.3|201896.3|22
1635303610000|2021-10-27 03:00:10|202053.5|201903.5|202056.6|201906.6|202056.9|201906.9|202051|201901|12
1635303620000|2021-10-27 03:00:20|202055.9|201905.9|202062.5|201912.5|202062.5|201912.5|202054|201904|18
1635303630000|2021-10-27 03:00:30|202061.3|201911.3|202063.3|201913.3|202064.1|201914.1|202060|201910|14
1635303640000|2021-10-27 03:00:40|202064.4|201914.4|202057.9|201907.9|202064.4|201914.4|202053.1|201903.1|15
1635303650000|2021-10-27 03:00:50|202059.7|201909.7|202058.8|201908.8|202059.9|201909.9|202058.2|201908.2|12
1635303660000|2021-10-27 03:01:00|202058.7|201908.7|202048.7|201898.7|202058.7|201908.7|202048.3|201898.3|29
1635303670000|2021-10-27 03:01:10|202048|201898|202056.5|201906.5|202057.4|201907.4|202048|201898|16
1635303680000|2021-10-27 03:01:20|202056.4|201906.4|202052|201902|202062|201912|202051.8|201901.8|20
1635303690000|2021-10-27 03:01:30|202051.6|201901.6|202052.8|201902.8|202052.8|201902.8|202050.3|201900.3|14
1635303700000|2021-10-27 03:01:40|202053.2|201903.2|202049.5|201899.5|202053.3|201903.3|202049.3|201899.3|15
1635303710000|2021-10-27 03:01:50|202049.9|201899.9|202054.8|201904.8|202054.9|201904.9|202049.9|201899.9|13
1635303720000|2021-10-27 03:02:00|202054.9|201904.9|202054.4|201904.4|202055.8|201905.8|202052.2|201902.2|19
1635303730000|2021-10-27 03:02:10|202054.5|201904.5|202053.6|201903.6|202056.9|201906.9|202051.4|201901.4|31
1635303740000|2021-10-27 03:02:20|202052.7|201902.7|202051.4|201901.4|202055.7|201905.7|202048.4|201898.4|28
1635303750000|2021-10-27 03:02:30|202051.3|201901.3|202057.7|201907.7|202058.8|201908.8|202051.3|201901.3|21
1635303760000|2021-10-27 03:02:40|202057.5|201907.5|202060.8|201910.8|202062.3|201912.3|202057.5|201907.5|22
1635303770000|2021-10-27 03:02:50|202059.8|201909.8|202059.1|201909.1|202061.8|201911.8|202059.1|201909.1|13
1635303780000|2021-10-27 03:03:00|202060.8|201910.8|202056.6|201906.6|202060.8|201910.8|202054.5|201904.5|23
1635303790000|2021-10-27 03:03:10|202057.2|201907.2|202057.9|201907.9|202058.7|201908.7|202056.3|201906.3|17
1635303800000|2021-10-27 03:03:20|202057.7|201907.7|202057.6|201907.6|202059.4|201909.4|202055.8|201905.8|8
1635303810000|2021-10-27 03:03:30|202058.3|201908.3|202057.8|201907.8|202059.2|201909.2|202057.8|201907.8|9
1635303820000|2021-10-27 03:03:40|202057.4|201907.4|202054.4|201904.4|202060|201910|202052.5|201902.5|14
1635303830000|2021-10-27 03:03:50|202058.8|201908.8|202053.6|201903.6|202059.1|201909.1|202053.3|201903.3|19
1635303840000|2021-10-27 03:04:00|202053.7|201903.7|202051.6|201901.6|202054.9|201904.9|202050.7|201900.7|20
1635303850000|2021-10-27 03:04:10|202051.7|201901.7|202048.3|201898.3|202051.7|201901.7|202046.5|201896.5|15
1635303860000|2021-10-27 03:04:20|202049.4|201899.4|202051|201901|202052.6|201902.6|202049.4|201899.4|8
1635303870000|2021-10-27 03:04:30|202051.3|201901.3|202049.5|201899.5|202051.3|201901.3|202047.9|201897.9|14
1635303880000|2021-10-27 03:04:40|202049.7|201899.7|202049.5|201899.5|202049.8|201899.8|202049.1|201899.1|6
1635303890000|2021-10-27 03:04:50|202050.9|201900.9|202053.6|201903.6|202054.2|201904.2|202050|201900|17
1635303900000|2021-10-27 03:05:00|202053.4|201903.4|202057.4|201907.4|202058.5|201908.5|202047|201897|18
1635303910000|2021-10-27 03:05:10|202056.6|201906.6|202050.8|201900.8|202056.7|201906.7|202050.8|201900.8|11
1635303920000|2021-10-27 03:05:20|202049.6|201899.6|202054|201904|202055.8|201905.8|202049.6|201899.6|15
1635303930000|2021-10-27 03:05:30|202054.3|201904.3|202055.7|201905.7|202056.1|201906.1|202053.4|201903.4|8
1635303940000|2021-10-27 03:05:40|202056.7|201906.7|202057|201907|202058.5|201908.5|202056.1|201906.1|7
1635303950000|2021-10-27 03:05:50|202057.1|201907.1|202052.5|201902.5|202057.1|201907.1|202048.8|201898.8|15
1635303960000|2021-10-27 03:06:00|202052.2|201902.2|202047.2|201897.2|202055.9|201905.9|202046.8|201896.8|20
1635303970000|2021-10-27 03:06:10|202047.3|201897.3|202049.5|201899.5|202052.4|201902.4|202047.2|201897.2|13
1635303980000|2021-10-27 03:06:20|202049.2|201899.2|202047.6|201897.6|202052.8|201902.8|202045.3|201895.3|18
1635303990000|2021-10-27 03:06:30|202046.5|201896.5|202053.9|201903.9|202054.8|201904.8|202046.5|201896.5|16
1635304000000|2021-10-27 03:06:40|202054|201904|202052.1|201902.1|202054.3|201904.3|202051|201901|16
1635304010000|2021-10-27 03:06:50|202051.7|201901.7|202051.3|201901.3|202056.4|201906.4|202051.1|201901.1|25
1635304020000|2021-10-27 03:07:00|202056.5|201906.5|202053.6|201903.6|202056.5|201906.5|202051.8|201901.8|24
1635304030000|2021-10-27 03:07:10|202054|201904|202058.8|201908.8|202059.5|201909.5|202053.3|201903.3|18
1635304040000|2021-10-27 03:07:20|202057.8|201907.8|202059.5|201909.5|202062.8|201912.8|202057.6|201907.6|10
1635304050000|2021-10-27 03:07:30|202058.4|201908.4|202055.8|201905.8|202062.2|201912.2|202055.8|201905.8|24
1635304060000|2021-10-27 03:07:40|202059.2|201909.2|202060.4|201910.4|202065.5|201915.5|202059.2|201909.2|15
1635304070000|2021-10-27 03:07:50|202061.1|201911.1|202064|201914|202064.9|201914.9|202059|201909|16
1635304080000|2021-10-27 03:08:00|202064.1|201914.1|202061.3|201911.3|202064.1|201914.1|202061|201911|16
1635304090000|2021-10-27 03:08:10|202062.9|201912.9|202064.3|201914.3|202065.6|201915.6|202061.6|201911.6|9
1635304100000|2021-10-27 03:08:20|202065|201915|202060.5|201910.5|202065|201915|202060|201910|8
1635304110000|2021-10-27 03:08:30|202059.7|201909.7|202060.5|201910.5|202064|201914|202057.9|201907.9|11
1635304120000|2021-10-27 03:08:40|202060.4|201910.4|202060.6|201910.6|202063|201913|202060.4|201910.4|7
1635304130000|2021-10-27 03:08:50|202058.8|201908.8|202067.1|201917.1|202067.1|201917.1|202058.8|201908.8|8
1635304140000|2021-10-27 03:09:00|202066.9|201916.9|202061.1|201911.1|202066.9|201916.9|202060.5|201910.5|8
1635304150000|2021-10-27 03:09:10|202064.2|201914.2|202044|201894|202064.2|201914.2|202044|201894|21
1635304160000|2021-10-27 03:09:20|202045.2|201895.2|202052.8|201902.8|202053.3|201903.3|202045.2|201895.2|20
1635304170000|2021-10-27 03:09:30|202053.2|201903.2|202053.2|201903.2|202053.2|201903.2|202049.2|201899.2|5
1635304180000|2021-10-27 03:09:40|202053|201903|202047.4|201897.4|202053.4|201903.4|202043.5|201893.5|17
1635304190000|2021-10-27 03:09:50|202047.7|201897.7|202047.2|201897.2|202050.3|201900.3|202045.9|201895.9|11
1635304200000|2021-10-27 03:10:00|202045.8|201895.8|202051.8|201901.8|202052.1|201902.1|202045.8|201895.8|12
1635304210000|2021-10-27 03:10:10|202052.2|201902.2|202052|201902|202052.3|201902.3|202050.4|201900.4|6
1635304220000|2021-10-27 03:10:20|202053|201903|202043.6|201893.6|202054.2|201904.2|202043.6|201893.6|13
1635304230000|2021-10-27 03:10:30|202043.1|201893.1|202045.6|201895.6|202047.8|201897.8|202040.2|201890.2|16
1635304240000|2021-10-27 03:10:40|202045.7|201895.7|202044|201894|202048.3|201898.3|202044|201894|21
1635304250000|2021-10-27 03:10:50|202044.2|201894.2|202049.6|201899.6|202050.8|201900.8|202044.2|201894.2|16
1635304260000|2021-10-27 03:11:00|202051|201901|202050.6|201900.6|202051|201901|202049.4|201899.4|10
1635304270000|2021-10-27 03:11:10|202051|201901|202052.3|201902.3|202053.2|201903.2|202048.3|201898.3|17
1635304280000|2021-10-27 03:11:20|202051.6|201901.6|202051.4|201901.4|202053.5|201903.5|202050.2|201900.2|14
1635304290000|2021-10-27 03:11:30|202050.5|201900.5|202050.4|201900.4|202051.1|201901.1|202049.9|201899.9|12
1635304300000|2021-10-27 03:11:40|202052.5|201902.5|202050.3|201900.3|202053.1|201903.1|202050.2|201900.2|13
1635304310000|2021-10-27 03:11:50|202049.5|201899.5|202049.3|201899.3|202052.3|201902.3|202049.3|201899.3|9
1635304320000|2021-10-27 03:12:00|202048.1|201898.1|202055|201905|202056.1|201906.1|202048.1|201898.1|18
1635304330000|2021-10-27 03:12:10|202057.6|201907.6|202055.2|201905.2|202058|201908|202054.2|201904.2|11
1635304340000|2021-10-27 03:12:20|202056.7|201906.7|202064|201914|202065|201915|202056.7|201906.7|16
1635304350000|2021-10-27 03:12:30|202063.5|201913.5|202062.5|201912.5|202069|201919|202062.5|201912.5|17
1635304360000|2021-10-27 03:12:40|202062.1|201912.1|202064.1|201914.1|202064.1|201914.1|202061.9|201911.9|13
1635304370000|2021-10-27 03:12:50|202063.2|201913.2|202062.5|201912.5|202063.2|201913.2|202059.1|201909.1|12
1635304380000|2021-10-27 03:13:00|202062.1|201912.1|202064.8|201914.8|202064.8|201914.8|202062.1|201912.1|11
1635304390000|2021-10-27 03:13:10|202063.2|201913.2|202065.2|201915.2|202065.2|201915.2|202062.5|201912.5|8
1635304400000|2021-10-27 03:13:20|202066.5|201916.5|202056.1|201906.1|202066.5|201916.5|202053.9|201903.9|14
1635304410000|2021-10-27 03:13:30|202055.8|201905.8|202052.9|201902.9|202056.8|201906.8|202050.8|201900.8|27
1635304420000|2021-10-27 03:13:40|202053.8|201903.8|202049.9|201899.9|202053.8|201903.8|202049.9|201899.9|9
1635304430000|2021-10-27 03:13:50|202050.5|201900.5|202051.2|201901.2|202053.5|201903.5|202049.5|201899.5|21
1635304440000|2021-10-27 03:14:00|202051.4|201901.4|202052.9|201902.9|202053.5|201903.5|202050.8|201900.8|17
1635304450000|2021-10-27 03:14:10|202053.3|201903.3|202053.6|201903.6|202054.8|201904.8|202051.1|201901.1|20
1635304460000|2021-10-27 03:14:20|202053.4|201903.4|202051|201901|202053.9|201903.9|202051|201901|10
1635304470000|2021-10-27 03:14:30|202052|201902|202045.1|201895.1|202053.4|201903.4|202044|201894|16
1635304480000|2021-10-27 03:14:40|202043.8|201893.8|202046.7|201896.7|202049.2|201899.2|202041.5|201891.5|20
1635304490000|2021-10-27 03:14:50|202047.1|201897.1|202048.2|201898.2|202049.5|201899.5|202046.3|201896.3|11
1635304500000|2021-10-27 03:15:00|202047.8|201897.8|202049|201899|202049.9|201899.9|202047.8|201897.8|12
1635304510000|2021-10-27 03:15:10|202049.9|201899.9|202047.8|201897.8|202049.9|201899.9|202047.8|201897.8|10
1635304520000|2021-10-27 03:15:20|202048.1|201898.1|202051|201901|202051|201901|202047.3|201897.3|6
1635304530000|2021-10-27 03:15:30|202050|201900|202049.5|201899.5|202050.4|201900.4|202048|201898|13
1635304540000|2021-10-27 03:15:40|202050.2|201900.2|202050.3|201900.3|202051.1|201901.1|202048.7|201898.7|8
1635304550000|2021-10-27 03:15:50|202051.3|201901.3|202048.3|201898.3|202052.6|201902.6|202048.3|201898.3|6
1635304560000|2021-10-27 03:16:00|202047.8|201897.8|202049.3|201899.3|202049.3|201899.3|202046.6|201896.6|13
1635304570000|2021-10-27 03:16:10|202049.1|201899.1|202050.7|201900.7|202051.9|201901.9|202047.4|201897.4|10
1635304580000|2021-10-27 03:16:20|202048.8|201898.8|202049.2|201899.2|202051.3|201901.3|202048.4|201898.4|7
1635304590000|2021-10-27 03:16:30|202048.7|201898.7|202052|201902|202054|201904|202048.3|201898.3|20
1635304600000|2021-10-27 03:16:40|202052.1|201902.1|202052.6|201902.6|202052.7|201902.7|202050.6|201900.6|13
1635304610000|2021-10-27 03:16:50|202051|201901|202051.4|201901.4|202052.2|201902.2|202049.5|201899.5|12
1635304620000|2021-10-27 03:17:00|202050.7|201900.7|202041|201891|202052.5|201902.5|202041|201891|13
1635304630000|2021-10-27 03:17:10|202047.8|201897.8|202050.1|201900.1|202051.7|201901.7|202044.6|201894.6|15
1635304640000|2021-10-27 03:17:20|202049|201899|202048.8|201898.8|202051.4|201901.4|202048.8|201898.8|7
1635304650000|2021-10-27 03:17:30|202048.2|201898.2|202050.5|201900.5|202053.3|201903.3|202048.2|201898.2|15
1635304660000|2021-10-27 03:17:40|202049.4|201899.4|202049|201899|202051.6|201901.6|202048.5|201898.5|11
1635304670000|2021-10-27 03:17:50|202050.3|201900.3|202049.5|201899.5|202050.3|201900.3|202049.5|201899.5|2
1635304680000|2021-10-27 03:18:00|202048.9|201898.9|202052.8|201902.8|202052.8|201902.8|202048.9|201898.9|4
1635304690000|2021-10-27 03:18:10|202053.8|201903.8|202054.7|201904.7|202055.2|201905.2|202048.7|201898.7|15
1635304700000|2021-10-27 03:18:20|202053.5|201903.5|202056.3|201906.3|202059.9|201909.9|202053.3|201903.3|21
1635304710000|2021-10-27 03:18:30|202055.6|201905.6|202057.1|201907.1|202058.5|201908.5|202054.3|201904.3|7
1635304720000|2021-10-27 03:18:40|202056.1|201906.1|202049.5|201899.5|202056.2|201906.2|202046.7|201896.7|15
1635304730000|2021-10-27 03:18:50|202050.3|201900.3|202052.3|201902.3|202053.6|201903.6|202050|201900|10
1635304740000|2021-10-27 03:19:00|202051.7|201901.7|202048.4|201898.4|202056.4|201906.4|202048.4|201898.4|17
1635304750000|2021-10-27 03:19:10|202049.2|201899.2|202052.4|201902.4|202052.4|201902.4|202048.4|201898.4|5
1635304760000|2021-10-27 03:19:20|202049.4|201899.4|202053.9|201903.9|202053.9|201903.9|202048.8|201898.8|12
1635304770000|2021-10-27 03:19:30|202053.7|201903.7|202050.3|201900.3|202053.7|201903.7|202048.6|201898.6|14
1635304780000|2021-10-27 03:19:40|202050.5|201900.5|202053.6|201903.6|202053.6|201903.6|202048.5|201898.5|6
1635304790000|2021-10-27 03:19:50|202054.3|201904.3|202050.9|201900.9|202054.3|201904.3|202050.9|201900.9|5
1635304800000|2021-10-27 03:20:00|202051.7|201901.7|202054.5|201904.5|202054.5|201904.5|202050.6|201900.6|12
1635304810000|2021-10-27 03:20:10|202053|201903|202054.7|201904.7|202054.7|201904.7|202050.9|201900.9|8
1635304820000|2021-10-27 03:20:20|202055.1|201905.1|202052.2|201902.2|202055.1|201905.1|202050.9|201900.9|8
1635304830000|2021-10-27 03:20:30|202050.5|201900.5|202053.3|201903.3|202054.4|201904.4|202049.3|201899.3|15
1635304840000|2021-10-27 03:20:40|202050.6|201900.6|202051|201901|202053|201903|202050.1|201900.1|7
1635304850000|2021-10-27 03:20:50|202056.2|201906.2|202045.4|201895.4|202060.4|201910.4|202045.4|201895.4|8
1635304860000|2021-10-27 03:21:00|202044.9|201894.9|202042.7|201892.7|202044.9|201894.9|202041.8|201891.8|15
1635304870000|2021-10-27 03:21:10|202042.9|201892.9|202045.5|201895.5|202045.5|201895.5|202041.9|201891.9|16
1635304880000|2021-10-27 03:21:20|202045|201895|202044.7|201894.7|202045|201895|202043.8|201893.8|15
1635304890000|2021-10-27 03:21:30|202044.9|201894.9|202047.3|201897.3|202047.4|201897.4|202041.9|201891.9|13
1635304900000|2021-10-27 03:21:40|202046.9|201896.9|202048.5|201898.5|202048.8|201898.8|202044.6|201894.6|13
1635304910000|2021-10-27 03:21:50|202047|201897|202045|201895|202047.4|201897.4|202045|201895|11
1635304920000|2021-10-27 03:22:00|202045.3|201895.3|202043.4|201893.4|202052.9|201902.9|202043.4|201893.4|18
1635304930000|2021-10-27 03:22:10|202044|201894|202043|201893|202047.8|201897.8|202041.8|201891.8|13
1635304940000|2021-10-27 03:22:20|202045.9|201895.9|202051.3|201901.3|202052.8|201902.8|202045.9|201895.9|19
1635304950000|2021-10-27 03:22:30|202053.8|201903.8|202055.6|201905.6|202058.4|201908.4|202050.8|201900.8|23
1635304960000|2021-10-27 03:22:40|202055.8|201905.8|202046.7|201896.7|202055.8|201905.8|202046.7|201896.7|13
1635304970000|2021-10-27 03:22:50|202047|201897|202051.2|201901.2|202055.4|201905.4|202046.8|201896.8|23
1635304980000|2021-10-27 03:23:00|202050|201900|202048.9|201898.9|202051.3|201901.3|202046.6|201896.6|21
1635304990000|2021-10-27 03:23:10|202048.2|201898.2|202050.5|201900.5|202053.2|201903.2|202047.9|201897.9|9
1635305000000|2021-10-27 03:23:20|202050.6|201900.6|202054.7|201904.7|202056.5|201906.5|202050.6|201900.6|16
1635305010000|2021-10-27 03:23:30|202054.8|201904.8|202062.3|201912.3|202062.3|201912.3|202054.1|201904.1|12
1635305020000|2021-10-27 03:23:40|202061.4|201911.4|202057|201907|202062.5|201912.5|202055.1|201905.1|11
1635305030000|2021-10-27 03:23:50|202056.2|201906.2|202059.2|201909.2|202059.2|201909.2|202055.8|201905.8|7
1635305040000|2021-10-27 03:24:00|202059.1|201909.1|202047.1|201897.1|202059.3|201909.3|202047.1|201897.1|19
1635305050000|2021-10-27 03:24:10|202047.3|201897.3|202055.7|201905.7|202058.2|201908.2|202047.3|201897.3|16
1635305060000|2021-10-27 03:24:20|202054.8|201904.8|202052.3|201902.3|202055.1|201905.1|202051.1|201901.1|16
1635305070000|2021-10-27 03:24:30|202046.8|201896.8|202052.3|201902.3|202052.3|201902.3|202045.2|201895.2|14
1635305080000|2021-10-27 03:24:40|202052.4|201902.4|202052.4|201902.4|202052.9|201902.9|202044.6|201894.6|24
1635305090000|2021-10-27 03:24:50|202052.6|201902.6|202057.2|201907.2|202057.5|201907.5|202051.9|201901.9|17
1635305100000|2021-10-27 03:25:00|202057.6|201907.6|202048.2|201898.2|202057.6|201907.6|202047.1|201897.1|14
1635305110000|2021-10-27 03:25:10|202047.2|201897.2|202054.7|201904.7|202055.1|201905.1|202047.2|201897.2|16
1635305120000|2021-10-27 03:25:20|202053.9|201903.9|202047.1|201897.1|202056.6|201906.6|202047|201897|28
1635305130000|2021-10-27 03:25:30|202048.3|201898.3|202051.8|201901.8|202053.4|201903.4|202045.5|201895.5|17
1635305140000|2021-10-27 03:25:40|202052.3|201902.3|202052.7|201902.7|202052.7|201902.7|202047.6|201897.6|12
1635305150000|2021-10-27 03:25:50|202051.9|201901.9|202046.6|201896.6|202053.3|201903.3|202046.4|201896.4|16
1635305160000|2021-10-27 03:26:00|202047.8|201897.8|202056.2|201906.2|202058.6|201908.6|202047.8|201897.8|15
1635305170000|2021-10-27 03:26:10|202053.8|201903.8|202056.5|201906.5|202056.9|201906.9|202052.8|201902.8|13
1635305180000|2021-10-27 03:26:20|202056.7|201906.7|202058.5|201908.5|202059.7|201909.7|202056.7|201906.7|16
1635305190000|2021-10-27 03:26:30|202059.2|201909.2|202056|201906|202059.4|201909.4|202054.6|201904.6|21
1635305200000|2021-10-27 03:26:40|202055.7|201905.7|202055.4|201905.4|202056.3|201906.3|202051.4|201901.4|19
1635305210000|2021-10-27 03:26:50|202055.5|201905.5|202056.8|201906.8|202056.8|201906.8|202054.4|201904.4|18
1635305220000|2021-10-27 03:27:00|202058.9|201908.9|202055.6|201905.6|202058.9|201908.9|202055.5|201905.5|16
1635305230000|2021-10-27 03:27:10|202050.7|201900.7|202053.4|201903.4|202057.8|201907.8|202050.7|201900.7|23
1635305240000|2021-10-27 03:27:20|202053.9|201903.9|202053.3|201903.3|202054.4|201904.4|202052.3|201902.3|5
1635305250000|2021-10-27 03:27:30|202052.7|201902.7|202054|201904|202054.8|201904.8|202052.7|201902.7|13
1635305260000|2021-10-27 03:27:40|202047.7|201897.7|202046.8|201896.8|202054.1|201904.1|202044.9|201894.9|20
1635305270000|2021-10-27 03:27:50|202046.1|201896.1|202056|201906|202056.5|201906.5|202046.1|201896.1|17
1635305280000|2021-10-27 03:28:00|202052|201902|202054.6|201904.6|202060.7|201910.7|202052|201902|24
1635305290000|2021-10-27 03:28:10|202056.1|201906.1|202055.3|201905.3|202057.4|201907.4|202054.1|201904.1|17
1635305300000|2021-10-27 03:28:20|202056.4|201906.4|202056.1|201906.1|202059.2|201909.2|202056.1|201906.1|19
1635305310000|2021-10-27 03:28:30|202055.9|201905.9|202061.1|201911.1|202061.1|201911.1|202054.8|201904.8|16
1635305320000|2021-10-27 03:28:40|202061.5|201911.5|202060.5|201910.5|202063.9|201913.9|202058.8|201908.8|11
1635305330000|2021-10-27 03:28:50|202061.2|201911.2|202060.3|201910.3|202061.2|201911.2|202059.8|201909.8|6
1635305340000|2021-10-27 03:29:00|202059.3|201909.3|202059.9|201909.9|202060.4|201910.4|202059.3|201909.3|7
1635305350000|2021-10-27 03:29:10|202059.2|201909.2|202066|201916|202066|201916|202058.3|201908.3|16
1635305360000|2021-10-27 03:29:20|202066.2|201916.2|202063.5|201913.5|202066.9|201916.9|202062.7|201912.7|17
1635305370000|2021-10-27 03:29:30|202063|201913|202061.9|201911.9|202064.2|201914.2|202056|201906|19
1635305380000|2021-10-27 03:29:40|202062.6|201912.6|202065.1|201915.1|202067.7|201917.7|202056.6|201906.6|22
1635305390000|2021-10-27 03:29:50|202065.5|201915.5|202068.1|201918.1|202068.2|201918.2|202064.6|201914.6|8
1635305400000|2021-10-27 03:30:00|202066.3|201916.3|202067.9|201917.9|202067.9|201917.9|202064.5|201914.5|11
1635305410000|2021-10-27 03:30:10|202068.1|201918.1|202060.2|201910.2|202068.1|201918.1|202060.1|201910.1|12
1635305420000|2021-10-27 03:30:20|202060.5|201910.5|202060.7|201910.7|202063.4|201913.4|202060.5|201910.5|8
1635305430000|2021-10-27 03:30:30|202059.9|201909.9|202063.4|201913.4|202063.5|201913.5|202059.9|201909.9|9
1635305440000|2021-10-27 03:30:40|202065.7|201915.7|202068.4|201918.4|202073.9|201923.9|202062.7|201912.7|12
1635305450000|2021-10-27 03:30:50|202069.8|201919.8|202067.5|201917.5|202069.8|201919.8|202065.7|201915.7|11
1635305460000|2021-10-27 03:31:00|202068.1|201918.1|202067.2|201917.2|202068.5|201918.5|202066.2|201916.2|6
1635305470000|2021-10-27 03:31:10|202061.2|201911.2|202061.8|201911.8|202061.9|201911.9|202060.8|201910.8|7
1635305480000|2021-10-27 03:31:20|202062.3|201912.3|202064.3|201914.3|202064.7|201914.7|202062.3|201912.3|5
1635305490000|2021-10-27 03:31:30|202068.7|201918.7|202070.1|201920.1|202070.1|201920.1|202068.7|201918.7|3
1635305500000|2021-10-27 03:31:40|202077|201927|202068.8|201918.8|202077|201927|202067.1|201917.1|12
1635305510000|2021-10-27 03:31:50|202069|201919|202063.7|201913.7|202069.4|201919.4|202063.7|201913.7|10
1635305520000|2021-10-27 03:32:00|202063.8|201913.8|202062.8|201912.8|202068.2|201918.2|202062.3|201912.3|6
1635305530000|2021-10-27 03:32:10|202064.2|201914.2|202063.9|201913.9|202064.2|201914.2|202060.5|201910.5|4
1635305540000|2021-10-27 03:32:20|202063.7|201913.7|202067|201917|202067|201917|202063.3|201913.3|4
1635305550000|2021-10-27 03:32:30|202073.1|201923.1|202064.5|201914.5|202073.1|201923.1|202064.5|201914.5|17
1635305560000|2021-10-27 03:32:40|202066|201916|202062|201912|202066|201916|202061|201911|13
1635305570000|2021-10-27 03:32:50|202065.9|201915.9|202065.2|201915.2|202067.6|201917.6|202063.9|201913.9|20
1635305580000|2021-10-27 03:33:00|202064.9|201914.9|202068.8|201918.8|202069.6|201919.6|202064.5|201914.5|13
1635305590000|2021-10-27 03:33:10|202069.7|201919.7|202067.2|201917.2|202070.2|201920.2|202066.3|201916.3|11
1635305600000|2021-10-27 03:33:20|202068.5|201918.5|202062.2|201912.2|202068.5|201918.5|202060.4|201910.4|6
1635305610000|2021-10-27 03:33:30|202062.4|201912.4|202063.5|201913.5|202063.5|201913.5|202062.1|201912.1|5
1635305620000|2021-10-27 03:33:40|202063|201913|202063.8|201913.8|202065.5|201915.5|202061.2|201911.2|12
1635305630000|2021-10-27 03:33:50|202065.2|201915.2|202066.2|201916.2|202066.6|201916.6|202063.2|201913.2|10
1635305640000|2021-10-27 03:34:00|202065.5|201915.5|202061.7|201911.7|202065.5|201915.5|202060.7|201910.7|15
1635305650000|2021-10-27 03:34:10|202062.5|201912.5|202057.9|201907.9|202064.3|201914.3|202057.9|201907.9|16
1635305660000|2021-10-27 03:34:20|202059.6|201909.6|202059.6|201909.6|202066.1|201916.1|202059.6|201909.6|19
1635305670000|2021-10-27 03:34:30|202058.6|201908.6|202059.5|201909.5|202059.5|201909.5|202058.6|201908.6|2
1635305680000|2021-10-27 03:34:40|202060.5|201910.5|202058.3|201908.3|202060.7|201910.7|202056.4|201906.4|15
1635305690000|2021-10-27 03:34:50|202058.1|201908.1|202056.4|201906.4|202064.4|201914.4|202056.4|201906.4|19
1635305700000|2021-10-27 03:35:00|202056|201906|202058.4|201908.4|202060.7|201910.7|202054.2|201904.2|22
1635305710000|2021-10-27 03:35:10|202060.9|201910.9|202060.8|201910.8|202060.9|201910.9|202055.7|201905.7|23
1635305720000|2021-10-27 03:35:20|202060.6|201910.6|202060.2|201910.2|202060.6|201910.6|202059.9|201909.9|4
1635305730000|2021-10-27 03:35:30|202060.5|201910.5|202056.4|201906.4|202060.9|201910.9|202055.9|201905.9|6
1635305740000|2021-10-27 03:35:40|202056.5|201906.5|202058.7|201908.7|202062.6|201912.6|202056.5|201906.5|16
1635305750000|2021-10-27 03:35:50|202059|201909|202057.8|201907.8|202064.6|201914.6|202053.6|201903.6|20
1635305760000|2021-10-27 03:36:00|202056.9|201906.9|202059.7|201909.7|202063.7|201913.7|202055.9|201905.9|17
1635305770000|2021-10-27 03:36:10|202059.3|201909.3|202056.5|201906.5|202059.3|201909.3|202053.3|201903.3|16
1635305780000|2021-10-27 03:36:20|202053.5|201903.5|202062.7|201912.7|202062.7|201912.7|202051.4|201901.4|22
1635305790000|2021-10-27 03:36:30|202061.8|201911.8|202063.3|201913.3|202064.1|201914.1|202061.8|201911.8|12
1635305800000|2021-10-27 03:36:40|202062.7|201912.7|202062|201912|202062.9|201912.9|202061.5|201911.5|9
1635305810000|2021-10-27 03:36:50|202062.6|201912.6|202062.1|201912.1|202065.5|201915.5|202061.4|201911.4|9
1635305820000|2021-10-27 03:37:00|202061.8|201911.8|202062.9|201912.9|202063.3|201913.3|202061.2|201911.2|11
1635305830000|2021-10-27 03:37:10|202058.8|201908.8|202064.2|201914.2|202065.5|201915.5|202057.6|201907.6|17
1635305840000|2021-10-27 03:37:20|202064.1|201914.1|202061.6|201911.6|202064.6|201914.6|202060.6|201910.6|19
1635305850000|2021-10-27 03:37:30|202061.7|201911.7|202061.8|201911.8|202061.8|201911.8|202061.4|201911.4|6
1635305860000|2021-10-27 03:37:40|202062.2|201912.2|202061.7|201911.7|202063.3|201913.3|202061.7|201911.7|4
1635305870000|2021-10-27 03:37:50|202064.1|201914.1|202061.2|201911.2|202064.1|201914.1|202061.1|201911.1|7
1635305880000|2021-10-27 03:38:00|202061.1|201911.1|202059.3|201909.3|202061.2|201911.2|202059.3|201909.3|11
1635305890000|2021-10-27 03:38:10|202062.5|201912.5|202063.7|201913.7|202065.7|201915.7|202062|201912|13
1635305900000|2021-10-27 03:38:20|202064.4|201914.4|202067.1|201917.1|202067.1|201917.1|202062.9|201912.9|8
1635305910000|2021-10-27 03:38:30|202067.6|201917.6|202065.8|201915.8|202067.6|201917.6|202064.6|201914.6|8
1635305920000|2021-10-27 03:38:40|202066.7|201916.7|202064.6|201914.6|202066.7|201916.7|202064.6|201914.6|9
1635305930000|2021-10-27 03:38:50|202067.1|201917.1|202067.7|201917.7|202067.7|201917.7|202065.2|201915.2|5
1635305940000|2021-10-27 03:39:00|202067.6|201917.6|202068.3|201918.3|202068.3|201918.3|202067.3|201917.3|4
1635305950000|2021-10-27 03:39:10|202067.5|201917.5|202066.7|201916.7|202067.5|201917.5|202066.2|201916.2|3
1635305960000|2021-10-27 03:39:20|202067.1|201917.1|202065.2|201915.2|202067.1|201917.1|202063.8|201913.8|9
1635305970000|2021-10-27 03:39:30|202065.3|201915.3|202063.7|201913.7|202065.3|201915.3|202063.6|201913.6|7
1635305980000|2021-10-27 03:39:40|202063.6|201913.6|202058.4|201908.4|202066.7|201916.7|202058|201908|12
1635305990000|2021-10-27 03:39:50|202064.6|201914.6|202069|201919|202070.7|201920.7|202060|201910|20
1635306000000|2021-10-27 03:40:00|202067.7|201917.7|202064.4|201914.4|202071.6|201921.6|202064.4|201914.4|16
1635306010000|2021-10-27 03:40:10|202065.3|201915.3|202065.8|201915.8|202066.6|201916.6|202061.3|201911.3|15
1635306020000|2021-10-27 03:40:20|202063.2|201913.2|202064.2|201914.2|202065.8|201915.8|202062.6|201912.6|16
1635306030000|2021-10-27 03:40:30|202062.9|201912.9|202064.1|201914.1|202064.8|201914.8|202062.9|201912.9|14
1635306040000|2021-10-27 03:40:40|202064.7|201914.7|202063|201913|202064.7|201914.7|202059.7|201909.7|10
1635306050000|2021-10-27 03:40:50|202060.8|201910.8|202059.4|201909.4|202062.8|201912.8|202058.5|201908.5|11
1635306060000|2021-10-27 03:41:00|202059.7|201909.7|202056.5|201906.5|202061.2|201911.2|202056.5|201906.5|18
1635306070000|2021-10-27 03:41:10|202056|201906|202057.3|201907.3|202061.4|201911.4|202055.9|201905.9|22
1635306080000|2021-10-27 03:41:20|202055.8|201905.8|202057.4|201907.4|202060.8|201910.8|202055.8|201905.8|12
1635306090000|2021-10-27 03:41:30|202056.7|201906.7|202058.4|201908.4|202059.6|201909.6|202056.2|201906.2|10
1635306100000|2021-10-27 03:41:40|202061.7|201911.7|202051.4|201901.4|202061.7|201911.7|202051.4|201901.4|12
1635306110000|2021-10-27 03:41:50|202055.4|201905.4|202049.8|201899.8|202055.4|201905.4|202049.2|201899.2|15
1635306120000|2021-10-27 03:42:00|202052|201902|202050|201900|202052|201902|202049.4|201899.4|6
1635306130000|2021-10-27 03:42:10|202052.5|201902.5|202057.1|201907.1|202057.1|201907.1|202051.8|201901.8|16
1635306140000|2021-10-27 03:42:20|202056.7|201906.7|202055.2|201905.2|202058.6|201908.6|202052.8|201902.8|33
1635306150000|2021-10-27 03:42:30|202054.4|201904.4|202059.2|201909.2|202061.2|201911.2|202054.4|201904.4|20
1635306160000|2021-10-27 03:42:40|202056.9|201906.9|202055.3|201905.3|202059|201909|202052.9|201902.9|14
1635306170000|2021-10-27 03:42:50|202056.2|201906.2|202050.9|201900.9|202056.2|201906.2|202049.6|201899.6|8
1635306180000|2021-10-27 03:43:00|202050.7|201900.7|202054.9|201904.9|202054.9|201904.9|202048.1|201898.1|21
1635306190000|2021-10-27 03:43:10|202055.4|201905.4|202058.5|201908.5|202059.2|201909.2|202055.2|201905.2|12
1635306200000|2021-10-27 03:43:20|202061.9|201911.9|202057.4|201907.4|202061.9|201911.9|202057.1|201907.1|10
1635306210000|2021-10-27 03:43:30|202057.7|201907.7|202057.8|201907.8|202058.1|201908.1|202057.2|201907.2|6
1635306220000|2021-10-27 03:43:40|202057.7|201907.7|202055.4|201905.4|202061.3|201911.3|202055.4|201905.4|15
1635306230000|2021-10-27 03:43:50|202055.6|201905.6|202052.9|201902.9|202055.6|201905.6|202052.9|201902.9|9
1635306240000|2021-10-27 03:44:00|202053.3|201903.3|202056.8|201906.8|202059.1|201909.1|202053.2|201903.2|21
1635306250000|2021-10-27 03:44:10|202056.9|201906.9|202056.5|201906.5|202059.3|201909.3|202056.5|201906.5|11
1635306260000|2021-10-27 03:44:20|202056|201906|202050.7|201900.7|202056|201906|202050.7|201900.7|16
1635306270000|2021-10-27 03:44:30|202050.5|201900.5|202053.7|201903.7|202059.1|201909.1|202050.5|201900.5|24
1635306280000|2021-10-27 03:44:40|202051.2|201901.2|202054.2|201904.2|202054.5|201904.5|202048.6|201898.6|19
1635306290000|2021-10-27 03:44:50|202056.2|201906.2|202056.9|201906.9|202057.1|201907.1|202054.7|201904.7|13
1635306300000|2021-10-27 03:45:00|202058.4|201908.4|202055.7|201905.7|202058.4|201908.4|202048.4|201898.4|24
1635306310000|2021-10-27 03:45:10|202053.5|201903.5|202051|201901|202053.5|201903.5|202050.7|201900.7|14
1635306320000|2021-10-27 03:45:20|202052.3|201902.3|202053.7|201903.7|202054|201904|202052.3|201902.3|13
1635306330000|2021-10-27 03:45:30|202052|201902|202050.3|201900.3|202054.5|201904.5|202050.1|201900.1|19
1635306340000|2021-10-27 03:45:40|202051.6|201901.6|202045.9|201895.9|202051.6|201901.6|202045.8|201895.8|23
1635306350000|2021-10-27 03:45:50|202046.6|201896.6|202050.2|201900.2|202050.6|201900.6|202046.6|201896.6|10
1635306360000|2021-10-27 03:46:00|202051.7|201901.7|202041.6|201891.6|202051.7|201901.7|202039.7|201889.7|21
1635306370000|2021-10-27 03:46:10|202041.4|201891.4|202042.9|201892.9|202044.8|201894.8|202041.4|201891.4|16
1635306380000|2021-10-27 03:46:20|202042.1|201892.1|202049.1|201899.1|202056.3|201906.3|202042.1|201892.1|17
1635306390000|2021-10-27 03:46:30|202049.9|201899.9|202049.4|201899.4|202050.8|201900.8|202045.8|201895.8|19
1635306400000|2021-10-27 03:46:40|202049|201899|202043.9|201893.9|202049|201899|202043.1|201893.1|16
1635306410000|2021-10-27 03:46:50|202043.8|201893.8|202044.7|201894.7|202046.1|201896.1|202043.1|201893.1|17
1635306420000|2021-10-27 03:47:00|202043.2|201893.2|202043.9|201893.9|202045.2|201895.2|202042.7|201892.7|12
1635306430000|2021-10-27 03:47:10|202042.3|201892.3|202045.2|201895.2|202053.4|201903.4|202040.2|201890.2|22
1635306440000|2021-10-27 03:47:20|202045.7|201895.7|202047.2|201897.2|202050|201900|202045.4|201895.4|12
1635306450000|2021-10-27 03:47:30|202046.5|201896.5|202048|201898|202048|201898|202046.5|201896.5|11
1635306460000|2021-10-27 03:47:40|202048.5|201898.5|202052.2|201902.2|202053.5|201903.5|202048.5|201898.5|15
1635306470000|2021-10-27 03:47:50|202052.1|201902.1|202053.5|201903.5|202055.1|201905.1|202050.2|201900.2|21
1635306480000|2021-10-27 03:48:00|202054|201904|202057.1|201907.1|202057.2|201907.2|202054|201904|20
1635306490000|2021-10-27 03:48:10|202056.8|201906.8|202045.6|201895.6|202057.1|201907.1|202045.2|201895.2|20
1635306500000|2021-10-27 03:48:20|202051.3|201901.3|202045.8|201895.8|202051.3|201901.3|202045.5|201895.5|12
1635306510000|2021-10-27 03:48:30|202046.1|201896.1|202044.3|201894.3|202046.5|201896.5|202044.3|201894.3|11
1635306520000|2021-10-27 03:48:40|202044.4|201894.4|202045.4|201895.4|202049.9|201899.9|202044.4|201894.4|16
1635306530000|2021-10-27 03:48:50|202046.6|201896.6|202054.2|201904.2|202055.3|201905.3|202045.2|201895.2|12
1635306540000|2021-10-27 03:49:00|202053.9|201903.9|202052.6|201902.6|202054.1|201904.1|202052.6|201902.6|14
1635306550000|2021-10-27 03:49:10|202052|201902|202050.8|201900.8|202052|201902|202045.3|201895.3|24
1635306560000|2021-10-27 03:49:20|202049.8|201899.8|202050.2|201900.2|202055.9|201905.9|202045.7|201895.7|25
1635306570000|2021-10-27 03:49:30|202050.1|201900.1|202050.9|201900.9|202051.2|201901.2|202049.8|201899.8|11
1635306580000|2021-10-27 03:49:40|202051.1|201901.1|202050.8|201900.8|202051.1|201901.1|202049.6|201899.6|6
1635306590000|2021-10-27 03:49:50|202051|201901|202052.3|201902.3|202054.5|201904.5|202051|201901|9
1635306600000|2021-10-27 03:50:00|202053.6|201903.6|202053.2|201903.2|202053.6|201903.6|202052.1|201902.1|11
1635306610000|2021-10-27 03:50:10|202052.7|201902.7|202054.1|201904.1|202055.1|201905.1|202045.7|201895.7|16
1635306620000|2021-10-27 03:50:20|202054.5|201904.5|202054|201904|202055.4|201905.4|202050.5|201900.5|26
1635306630000|2021-10-27 03:50:30|202052.6|201902.6|202057.4|201907.4|202058.8|201908.8|202052.6|201902.6|19
1635306640000|2021-10-27 03:50:40|202057.9|201907.9|202059.9|201909.9|202061.5|201911.5|202056.6|201906.6|16
1635306650000|2021-10-27 03:50:50|202060.1|201910.1|202062|201912|202062|201912|202057.9|201907.9|13
1635306660000|2021-10-27 03:51:00|202060.6|201910.6|202061|201911|202061.9|201911.9|202060|201910|13
1635306670000|2021-10-27 03:51:10|202061.1|201911.1|202060.8|201910.8|202061.1|201911.1|202059.9|201909.9|10
1635306680000|2021-10-27 03:51:20|202062.1|201912.1|202060|201910|202062.1|201912.1|202060|201910|6
1635306690000|2021-10-27 03:51:30|202060.2|201910.2|202058.8|201908.8|202065|201915|202052.4|201902.4|22
1635306700000|2021-10-27 03:51:40|202060|201910|202059.7|201909.7|202060.3|201910.3|202058.8|201908.8|16
1635306710000|2021-10-27 03:51:50|202060.9|201910.9|202058.5|201908.5|202061.6|201911.6|202049.6|201899.6|25
1635306720000|2021-10-27 03:52:00|202057.9|201907.9|202056.6|201906.6|202058.7|201908.7|202054.5|201904.5|15
1635306730000|2021-10-27 03:52:10|202057|201907|202054.4|201904.4|202057|201907|202052.9|201902.9|14
1635306740000|2021-10-27 03:52:20|202054.7|201904.7|202053.3|201903.3|202054.7|201904.7|202053.3|201903.3|6
1635306750000|2021-10-27 03:52:30|202052.5|201902.5|202051.2|201901.2|202052.6|201902.6|202051|201901|9
1635306760000|2021-10-27 03:52:40|202051.5|201901.5|202055.8|201905.8|202057.3|201907.3|202051.4|201901.4|11
1635306770000|2021-10-27 03:52:50|202053|201903|202052.1|201902.1|202054.8|201904.8|202051.6|201901.6|17
1635306780000|2021-10-27 03:53:00|202051.2|201901.2|202052.4|201902.4|202052.4|201902.4|202050.8|201900.8|10
1635306790000|2021-10-27 03:53:10|202052.6|201902.6|202051.5|201901.5|202052.6|201902.6|202050.2|201900.2|15
1635306800000|2021-10-27 03:53:20|202051.4|201901.4|202056.8|201906.8|202057.1|201907.1|202051.4|201901.4|12
1635306810000|2021-10-27 03:53:30|202056|201906|202052.8|201902.8|202056|201906|202052.3|201902.3|13
1635306820000|2021-10-27 03:53:40|202053.1|201903.1|202051.8|201901.8|202053.1|201903.1|202050.3|201900.3|13
1635306830000|2021-10-27 03:53:50|202051.5|201901.5|202048|201898|202051.5|201901.5|202045.5|201895.5|9
1635306840000|2021-10-27 03:54:00|202046.1|201896.1|202045.9|201895.9|202049|201899|202045.7|201895.7|16
1635306850000|2021-10-27 03:54:10|202045.6|201895.6|202046.8|201896.8|202048.5|201898.5|202045.4|201895.4|11
1635306860000|2021-10-27 03:54:20|202046.6|201896.6|202052.3|201902.3|202053|201903|202046.6|201896.6|17
1635306870000|2021-10-27 03:54:30|202052.2|201902.2|202047.2|201897.2|202054.7|201904.7|202046.8|201896.8|15
1635306880000|2021-10-27 03:54:40|202047.3|201897.3|202048.9|201898.9|202049.7|201899.7|202047.2|201897.2|12
1635306890000|2021-10-27 03:54:50|202048.7|201898.7|202053.2|201903.2|202054.6|201904.6|202048.7|201898.7|14
1635306900000|2021-10-27 03:55:00|202053.1|201903.1|202056.3|201906.3|202056.3|201906.3|202052.6|201902.6|6
1635306910000|2021-10-27 03:55:10|202055.9|201905.9|202055|201905|202055.9|201905.9|202052.6|201902.6|11
1635306920000|2021-10-27 03:55:20|202054.5|201904.5|202049.9|201899.9|202054.9|201904.9|202049.6|201899.6|24
1635306930000|2021-10-27 03:55:30|202049.8|201899.8|202050.9|201900.9|202054.6|201904.6|202049.8|201899.8|10
1635306940000|2021-10-27 03:55:40|202050.7|201900.7|202054.6|201904.6|202054.6|201904.6|202050.5|201900.5|16
1635306950000|2021-10-27 03:55:50|202054.7|201904.7|202053.3|201903.3|202056.1|201906.1|202050.9|201900.9|18
1635306960000|2021-10-27 03:56:00|202052.9|201902.9|202053.8|201903.8|202054|201904|202052.9|201902.9|6
1635306970000|2021-10-27 03:56:10|202053.6|201903.6|202052.8|201902.8|202053.6|201903.6|202052.8|201902.8|14
1635306980000|2021-10-27 03:56:20|202052|201902|202053.7|201903.7|202053.9|201903.9|202052|201902|6
1635306990000|2021-10-27 03:56:30|202054.2|201904.2|202055.1|201905.1|202055.1|201905.1|202053.9|201903.9|5
1635307000000|2021-10-27 03:56:40|202054.1|201904.1|202056.7|201906.7|202056.8|201906.8|202054.1|201904.1|4
1635307010000|2021-10-27 03:56:50|202057|201907|202057|201907|202057|201907|202057|201907|1
1635307020000|2021-10-27 03:57:00|202055.8|201905.8|202056.3|201906.3|202056.3|201906.3|202052.6|201902.6|4
1635307030000|2021-10-27 03:57:10|202055.1|201905.1|202054.6|201904.6|202056.2|201906.2|202054.1|201904.1|11
1635307040000|2021-10-27 03:57:20|202054.8|201904.8|202055|201905|202055.3|201905.3|202054.2|201904.2|11
1635307050000|2021-10-27 03:57:30|202055.1|201905.1|202055.6|201905.6|202055.6|201905.6|202055.1|201905.1|5
1635307060000|2021-10-27 03:57:40|202055.5|201905.5|202056.1|201906.1|202056.1|201906.1|202054.9|201904.9|6
1635307070000|2021-10-27 03:57:50|202056|201906|202055.3|201905.3|202056.1|201906.1|202055.3|201905.3|4
1635307080000|2021-10-27 03:58:00|202056.4|201906.4|202055.6|201905.6|202056.4|201906.4|202055.6|201905.6|5
1635307090000|2021-10-27 03:58:10|202055.1|201905.1|202054.7|201904.7|202055.1|201905.1|202053.4|201903.4|3
1635307100000|2021-10-27 03:58:20|202054.8|201904.8|202054.5|201904.5|202054.8|201904.8|202049.4|201899.4|15
1635307110000|2021-10-27 03:58:30|202056.5|201906.5|202055|201905|202056.5|201906.5|202054.3|201904.3|16
1635307120000|2021-10-27 03:58:40|202055.1|201905.1|202056.4|201906.4|202057.9|201907.9|202055.1|201905.1|8
1635307130000|2021-10-27 03:58:50|202059.8|201909.8|202064.5|201914.5|202064.5|201914.5|202055.1|201905.1|15
1635307140000|2021-10-27 03:59:00|202064.7|201914.7|202062.5|201912.5|202064.7|201914.7|202062.1|201912.1|10
1635307150000|2021-10-27 03:59:10|202063|201913|202065.3|201915.3|202066.2|201916.2|202060.5|201910.5|14
1635307160000|2021-10-27 03:59:20|202059.9|201909.9|202063.7|201913.7|202064.9|201914.9|202055.7|201905.7|15
1635307170000|2021-10-27 03:59:30|202062.1|201912.1|202059.8|201909.8|202062.5|201912.5|202059.8|201909.8|4
1635307180000|2021-10-27 03:59:40|202057.4|201907.4|202063.8|201913.8|202066.6|201916.6|202057.4|201907.4|12
1635307190000|2021-10-27 03:59:50|202063.9|201913.9|202060.7|201910.7|202063.9|201913.9|202060.7|201910.7|4
1635307200000|2021-10-27 04:00:00|202060.8|201910.8|202063.8|201913.8|202065.4|201915.4|202060.8|201910.8|18
1635307210000|2021-10-27 04:00:10|202064.2|201914.2|202065.2|201915.2|202066.7|201916.7|202062.6|201912.6|9
1635307220000|2021-10-27 04:00:20|202063|201913|202061.2|201911.2|202063|201913|202059.9|201909.9|13
1635307230000|2021-10-27 04:00:30|202060.8|201910.8|202062.4|201912.4|202065.3|201915.3|202055.2|201905.2|11
1635307240000|2021-10-27 04:00:40|202061.5|201911.5|202059.2|201909.2|202062.1|201912.1|202057.3|201907.3|10
1635307250000|2021-10-27 04:00:50|202059.4|201909.4|202059.2|201909.2|202059.9|201909.9|202056.5|201906.5|9
1635307260000|2021-10-27 04:01:00|202058.6|201908.6|202059.6|201909.6|202060.1|201910.1|202058.6|201908.6|5
1635307270000|2021-10-27 04:01:10|202060.3|201910.3|202060|201910|202060.3|201910.3|202058.5|201908.5|4
1635307280000|2021-10-27 04:01:20|202059.5|201909.5|202057.6|201907.6|202059.5|201909.5|202057.6|201907.6|2
1635307290000|2021-10-27 04:01:30|202058.2|201908.2|202067|201917|202076.4|201926.4|202058.2|201908.2|5
1635307300000|2021-10-27 04:01:40|202068.6|201918.6|202062.5|201912.5|202068.6|201918.6|202061.8|201911.8|4
1635307310000|2021-10-27 04:01:50|202061.1|201911.1|202065.3|201915.3|202065.3|201915.3|202058.9|201908.9|8
1635307320000|2021-10-27 04:02:00|202065.2|201915.2|202063.5|201913.5|202066.2|201916.2|202063.5|201913.5|4
1635307330000|2021-10-27 04:02:10|202058.9|201908.9|202049.7|201899.7|202061.5|201911.5|202047|201897|12
1635307340000|2021-10-27 04:02:20|202050.4|201900.4|202052.3|201902.3|202052.7|201902.7|202050|201900|7
1635307350000|2021-10-27 04:02:30|202052|201902|202052|201902|202053.5|201903.5|202052|201902|6
1635307360000|2021-10-27 04:02:40|202052.1|201902.1|202061|201911|202062.8|201912.8|202052.1|201902.1|4
1635307370000|2021-10-27 04:02:50|202059.6|201909.6|202057.8|201907.8|202059.8|201909.8|202056.6|201906.6|6
1635307380000|2021-10-27 04:03:00|202052.2|201902.2|202061.8|201911.8|202061.8|201911.8|202052.2|201902.2|15
1635307390000|2021-10-27 04:03:10|202059.2|201909.2|202054|201904|202065.3|201915.3|202054|201904|8
1635307400000|2021-10-27 04:03:20|202053.7|201903.7|202063.5|201913.5|202063.5|201913.5|202052.6|201902.6|6
1635307410000|2021-10-27 04:03:30|202061.6|201911.6|202052.7|201902.7|202061.6|201911.6|202052.7|201902.7|17
1635307420000|2021-10-27 04:03:40|202055.2|201905.2|202050.9|201900.9|202055.2|201905.2|202050.1|201900.1|16
1635307430000|2021-10-27 04:03:50|202051|201901|202057|201907|202058.3|201908.3|202049.1|201899.1|7
1635307440000|2021-10-27 04:04:00|202052.9|201902.9|202053|201903|202053.2|201903.2|202051.9|201901.9|18
1635307450000|2021-10-27 04:04:10|202052.9|201902.9|202064|201914|202064|201914|202051.2|201901.2|6
1635307460000|2021-10-27 04:04:20|202062.9|201912.9|202052.3|201902.3|202062.9|201912.9|202051.6|201901.6|14
1635307470000|2021-10-27 04:04:30|202052|201902|202054|201904|202054.9|201904.9|202050.7|201900.7|19
1635307480000|2021-10-27 04:04:40|202053.8|201903.8|202053.7|201903.7|202053.8|201903.8|202052.3|201902.3|13
1635307490000|2021-10-27 04:04:50|202053.9|201903.9|202059.9|201909.9|202066.8|201916.8|202053.9|201903.9|8
1635307500000|2021-10-27 04:05:00|202058.2|201908.2|202055.3|201905.3|202058.2|201908.2|202052.1|201902.1|20
1635307510000|2021-10-27 04:05:10|202055.5|201905.5|202058.9|201908.9|202061.2|201911.2|202055.5|201905.5|8
1635307520000|2021-10-27 04:05:20|202060.3|201910.3|202060.1|201910.1|202060.6|201910.6|202057.6|201907.6|8
1635307530000|2021-10-27 04:05:30|202060.2|201910.2|202068.5|201918.5|202068.5|201918.5|202056.7|201906.7|12
1635307540000|2021-10-27 04:05:40|202069.9|201919.9|202073.6|201923.6|202074.1|201924.1|202069.9|201919.9|5
1635307550000|2021-10-27 04:05:50|202066.7|201916.7|202064.5|201914.5|202067.8|201917.8|202064.5|201914.5|8
1635307560000|2021-10-27 04:06:00|202061.7|201911.7|202061.7|201911.7|202066|201916|202060.3|201910.3|12
1635307570000|2021-10-27 04:06:10|202062|201912|202058.3|201908.3|202063.2|201913.2|202058.3|201908.3|12
1635307580000|2021-10-27 04:06:20|202058.6|201908.6|202073.3|201923.3|202073.3|201923.3|202058.6|201908.6|4
1635307590000|2021-10-27 04:06:30|202062.7|201912.7|202060.2|201910.2|202065.6|201915.6|202060.2|201910.2|7
1635307600000|2021-10-27 04:06:40|202062.1|201912.1|202059.2|201909.2|202062.3|201912.3|202058.6|201908.6|11
1635307610000|2021-10-27 04:06:50|202059.9|201909.9|202063|201913|202063|201913|202059.9|201909.9|9
1635307620000|2021-10-27 04:07:00|202062.1|201912.1|202059.3|201909.3|202062.1|201912.1|202059.3|201909.3|7
1635307630000|2021-10-27 04:07:10|202059.8|201909.8|202066.2|201916.2|202066.2|201916.2|202056.4|201906.4|12
1635307640000|2021-10-27 04:07:20|202065.2|201915.2|202065.3|201915.3|202068.9|201918.9|202062.6|201912.6|18
1635307650000|2021-10-27 04:07:30|202063.9|201913.9|202067.1|201917.1|202067.6|201917.6|202063.9|201913.9|17
1635307660000|2021-10-27 04:07:40|202068.5|201918.5|202060.9|201910.9|202068.5|201918.5|202059.9|201909.9|17
1635307670000|2021-10-27 04:07:50|202061.5|201911.5|202061.8|201911.8|202064.3|201914.3|202060.8|201910.8|11
1635307680000|2021-10-27 04:08:00|202061.9|201911.9|202064.1|201914.1|202065.5|201915.5|202061.9|201911.9|10
1635307690000|2021-10-27 04:08:10|202058.2|201908.2|202062|201912|202066.7|201916.7|202058.2|201908.2|8
1635307700000|2021-10-27 04:08:20|202061.2|201911.2|202061.8|201911.8|202062.7|201912.7|202060.1|201910.1|15
1635307710000|2021-10-27 04:08:30|202061.9|201911.9|202062.2|201912.2|202062.7|201912.7|202058.1|201908.1|13
1635307720000|2021-10-27 04:08:40|202062|201912|202060.5|201910.5|202063|201913|202060.5|201910.5|10
1635307730000|2021-10-27 04:08:50|202060.1|201910.1|202059.8|201909.8|202061.9|201911.9|202059.8|201909.8|7
1635307740000|2021-10-27 04:09:00|202056.7|201906.7|202064|201914|202064|201914|202056.7|201906.7|13
1635307750000|2021-10-27 04:09:10|202064.2|201914.2|202062.4|201912.4|202064.2|201914.2|202061|201911|9
1635307760000|2021-10-27 04:09:20|202062.8|201912.8|202066.4|201916.4|202066.6|201916.6|202062.8|201912.8|4
1635307770000|2021-10-27 04:09:30|202059.4|201909.4|202068.1|201918.1|202068.1|201918.1|202059.4|201909.4|8
1635307780000|2021-10-27 04:09:40|202064.4|201914.4|202056.2|201906.2|202067.2|201917.2|202056.2|201906.2|11
1635307790000|2021-10-27 04:09:50|202060.9|201910.9|202060.4|201910.4|202065.9|201915.9|202058.2|201908.2|14
1635307800000|2021-10-27 04:10:00|202060.1|201910.1|202063.7|201913.7|202067.3|201917.3|202060.1|201910.1|13
1635307810000|2021-10-27 04:10:10|202067.3|201917.3|202065.5|201915.5|202067.3|201917.3|202064.5|201914.5|11
1635307820000|2021-10-27 04:10:20|202065.7|201915.7|202069.2|201919.2|202069.2|201919.2|202065.6|201915.6|4
1635307830000|2021-10-27 04:10:30|202066.9|201916.9|202065.7|201915.7|202066.9|201916.9|202065.5|201915.5|6
1635307840000|2021-10-27 04:10:40|202065.6|201915.6|202060.6|201910.6|202067.8|201917.8|202060.6|201910.6|5
1635307850000|2021-10-27 04:10:50|202060.8|201910.8|202065|201915|202070.2|201920.2|202060.5|201910.5|11
1635307860000|2021-10-27 04:11:00|202066.1|201916.1|202055.7|201905.7|202066.1|201916.1|202050.8|201900.8|26
1635307870000|2021-10-27 04:11:10|202055.1|201905.1|202056.1|201906.1|202056.3|201906.3|202054.5|201904.5|14
1635307880000|2021-10-27 04:11:20|202056.4|201906.4|202049.5|201899.5|202056.6|201906.6|202049|201899|19
1635307890000|2021-10-27 04:11:30|202049.9|201899.9|202056.1|201906.1|202056.1|201906.1|202048.4|201898.4|16
1635307900000|2021-10-27 04:11:40|202056.8|201906.8|202056.7|201906.7|202057.3|201907.3|202055.2|201905.2|8
1635307910000|2021-10-27 04:11:50|202057.4|201907.4|202058.3|201908.3|202058.3|201908.3|202051.8|201901.8|5
1635307920000|2021-10-27 04:12:00|202050.8|201900.8|202051.3|201901.3|202054.6|201904.6|202046.5|201896.5|16
1635307930000|2021-10-27 04:12:10|202050.1|201900.1|202051.6|201901.6|202052.5|201902.5|202049.4|201899.4|6
1635307940000|2021-10-27 04:12:20|202050.8|201900.8|202055|201905|202055|201905|202050.5|201900.5|5
1635307950000|2021-10-27 04:12:30|202053.3|201903.3|202052.1|201902.1|202054.1|201904.1|202050.7|201900.7|18
1635307960000|2021-10-27 04:12:40|202051.6|201901.6|202052.9|201902.9|202053.3|201903.3|202051.4|201901.4|8
1635307970000|2021-10-27 04:12:50|202055.6|201905.6|202054|201904|202057.4|201907.4|202054|201904|10
1635307980000|2021-10-27 04:13:00|202049.7|201899.7|202051.4|201901.4|202052.4|201902.4|202049.6|201899.6|6
1635307990000|2021-10-27 04:13:10|202051.9|201901.9|202051.1|201901.1|202056.6|201906.6|202051.1|201901.1|12
1635308000000|2021-10-27 04:13:20|202050.6|201900.6|202056.1|201906.1|202056.1|201906.1|202050.6|201900.6|18
1635308010000|2021-10-27 04:13:30|202055.8|201905.8|202053.9|201903.9|202059|201909|202052.3|201902.3|9
1635308020000|2021-10-27 04:13:40|202053.7|201903.7|202053.9|201903.9|202055.3|201905.3|202051.6|201901.6|9
1635308030000|2021-10-27 04:13:50|202054.7|201904.7|202055|201905|202056.8|201906.8|202050|201900|13
1635308040000|2021-10-27 04:14:00|202053.8|201903.8|202060.4|201910.4|202061.4|201911.4|202053.8|201903.8|12
1635308050000|2021-10-27 04:14:10|202057.1|201907.1|202053.7|201903.7|202058.5|201908.5|202053.7|201903.7|15
1635308060000|2021-10-27 04:14:20|202053|201903|202052.1|201902.1|202053.1|201903.1|202050.2|201900.2|14
1635308070000|2021-10-27 04:14:30|202052.7|201902.7|202056.2|201906.2|202056.9|201906.9|202052.7|201902.7|13
1635308080000|2021-10-27 04:14:40|202050.1|201900.1|202054.2|201904.2|202054.2|201904.2|202049.3|201899.3|9
1635308090000|2021-10-27 04:14:50|202050.8|201900.8|202048.1|201898.1|202051.3|201901.3|202048.1|201898.1|8
1635308100000|2021-10-27 04:15:00|202048.2|201898.2|202051.8|201901.8|202054|201904|202048.2|201898.2|14
1635308110000|2021-10-27 04:15:10|202053.9|201903.9|202052.6|201902.6|202056.2|201906.2|202050.9|201900.9|20
1635308120000|2021-10-27 04:15:20|202052.3|201902.3|202046.9|201896.9|202053.1|201903.1|202046.2|201896.2|14
1635308130000|2021-10-27 04:15:30|202047.1|201897.1|202047.9|201897.9|202049.3|201899.3|202047.1|201897.1|7
1635308140000|2021-10-27 04:15:40|202048.7|201898.7|202046.7|201896.7|202048.8|201898.8|202045.8|201895.8|7
1635308150000|2021-10-27 04:15:50|202047.4|201897.4|202047.5|201897.5|202047.9|201897.9|202047.4|201897.4|5
1635308160000|2021-10-27 04:16:00|202047.1|201897.1|202047.1|201897.1|202051.1|201901.1|202044.1|201894.1|13
1635308170000|2021-10-27 04:16:10|202046.5|201896.5|202050.4|201900.4|202053.3|201903.3|202044|201894|26
1635308180000|2021-10-27 04:16:20|202049.2|201899.2|202049.5|201899.5|202049.5|201899.5|202047.2|201897.2|11
1635308190000|2021-10-27 04:16:30|202045.7|201895.7|202048.9|201898.9|202048.9|201898.9|202045.6|201895.6|10
1635308200000|2021-10-27 04:16:40|202048.7|201898.7|202057.9|201907.9|202057.9|201907.9|202046.1|201896.1|9
1635308210000|2021-10-27 04:16:50|202054.8|201904.8|202046.9|201896.9|202054.8|201904.8|202045.8|201895.8|11
1635308220000|2021-10-27 04:17:00|202047|201897|202048.3|201898.3|202048.3|201898.3|202045.7|201895.7|12
1635308230000|2021-10-27 04:17:10|202047.5|201897.5|202049.3|201899.3|202049.3|201899.3|202046.7|201896.7|9
1635308240000|2021-10-27 04:17:20|202049.2|201899.2|202047.7|201897.7|202049.2|201899.2|202047.2|201897.2|7
1635308250000|2021-10-27 04:17:30|202048.3|201898.3|202045.1|201895.1|202048.9|201898.9|202045.1|201895.1|10
1635308260000|2021-10-27 04:17:40|202046.3|201896.3|202043.9|201893.9|202046.3|201896.3|202043.9|201893.9|4
1635308270000|2021-10-27 04:17:50|202045.1|201895.1|202047.7|201897.7|202049|201899|202045.1|201895.1|4
1635308280000|2021-10-27 04:18:00|202045.2|201895.2|202051.8|201901.8|202052.3|201902.3|202044.3|201894.3|13
1635308290000|2021-10-27 04:18:10|202050|201900|202054.9|201904.9|202054.9|201904.9|202050|201900|12
1635308300000|2021-10-27 04:18:20|202054.3|201904.3|202052.9|201902.9|202054.4|201904.4|202052.2|201902.2|6
1635308310000|2021-10-27 04:18:30|202050.8|201900.8|202051.9|201901.9|202052.2|201902.2|202050.8|201900.8|5
1635308320000|2021-10-27 04:18:40|202054|201904|202051.4|201901.4|202054.9|201904.9|202051.4|201901.4|7
1635308330000|2021-10-27 04:18:50|202048.3|201898.3|202053.4|201903.4|202055.9|201905.9|202048.3|201898.3|8
1635308340000|2021-10-27 04:19:00|202053.3|201903.3|202045.9|201895.9|202053.8|201903.8|202044.7|201894.7|10
1635308350000|2021-10-27 04:19:10|202045.2|201895.2|202046.9|201896.9|202052.3|201902.3|202045.2|201895.2|19
1635308360000|2021-10-27 04:19:20|202046.5|201896.5|202048.1|201898.1|202048.2|201898.2|202046.5|201896.5|10
1635308370000|2021-10-27 04:19:30|202050|201900|202049.6|201899.6|202051.9|201901.9|202047.6|201897.6|14
1635308380000|2021-10-27 04:19:40|202050.3|201900.3|202047.1|201897.1|202052.2|201902.2|202046.9|201896.9|22
1635308390000|2021-10-27 04:19:50|202046.8|201896.8|202050.6|201900.6|202051.9|201901.9|202046.1|201896.1|15
1635308400000|2021-10-27 04:20:00|202052.1|201902.1|202050.9|201900.9|202053.7|201903.7|202050.6|201900.6|13
1635308410000|2021-10-27 04:20:10|202050.5|201900.5|202053.1|201903.1|202053.1|201903.1|202047.5|201897.5|16
1635308420000|2021-10-27 04:20:20|202052.6|201902.6|202052.3|201902.3|202054.8|201904.8|202051.2|201901.2|13
1635308430000|2021-10-27 04:20:30|202051.7|201901.7|202051.9|201901.9|202053.6|201903.6|202050.8|201900.8|17
1635308440000|2021-10-27 04:20:40|202051.4|201901.4|202051.8|201901.8|202052.3|201902.3|202050.7|201900.7|16
1635308450000|2021-10-27 04:20:50|202051.5|201901.5|202051.5|201901.5|202051.9|201901.9|202049.4|201899.4|12
1635308460000|2021-10-27 04:21:00|202051|201901|202050.8|201900.8|202054.9|201904.9|202048.8|201898.8|13
1635308470000|2021-10-27 04:21:10|202051|201901|202053.4|201903.4|202054|201904|202049.6|201899.6|16
1635308480000|2021-10-27 04:21:20|202052.7|201902.7|202048.5|201898.5|202053.5|201903.5|202048.5|201898.5|22
1635308490000|2021-10-27 04:21:30|202048.7|201898.7|202045.9|201895.9|202050.1|201900.1|202045.9|201895.9|12
1635308500000|2021-10-27 04:21:40|202047.3|201897.3|202052|201902|202052|201902|202046.5|201896.5|16
1635308510000|2021-10-27 04:21:50|202052.2|201902.2|202052.8|201902.8|202053.3|201903.3|202051|201901|17
1635308520000|2021-10-27 04:22:00|202052.3|201902.3|202054.6|201904.6|202054.6|201904.6|202052.3|201902.3|8
1635308530000|2021-10-27 04:22:10|202054.2|201904.2|202055.6|201905.6|202055.7|201905.7|202054|201904|10
1635308540000|2021-10-27 04:22:20|202055|201905|202053.8|201903.8|202055.7|201905.7|202053.3|201903.3|8
1635308550000|2021-10-27 04:22:30|202054.2|201904.2|202052.7|201902.7|202054.9|201904.9|202052.6|201902.6|11
1635308560000|2021-10-27 04:22:40|202052.4|201902.4|202052.4|201902.4|202054.8|201904.8|202051|201901|12
1635308570000|2021-10-27 04:22:50|202053.2|201903.2|202054.7|201904.7|202054.7|201904.7|202051.8|201901.8|8
1635308580000|2021-10-27 04:23:00|202053.6|201903.6|202048.9|201898.9|202055.9|201905.9|202048.9|201898.9|14
1635308590000|2021-10-27 04:23:10|202049.3|201899.3|202053.6|201903.6|202053.6|201903.6|202049.3|201899.3|11
1635308600000|2021-10-27 04:23:20|202053.9|201903.9|202055.8|201905.8|202056.3|201906.3|202053.1|201903.1|7
1635308610000|2021-10-27 04:23:30|202056.2|201906.2|202055.1|201905.1|202056.2|201906.2|202053.5|201903.5|4
1635308620000|2021-10-27 04:23:40|202051.9|201901.9|202054|201904|202055.5|201905.5|202051.6|201901.6|12
1635308630000|2021-10-27 04:23:50|202054.4|201904.4|202055.3|201905.3|202057.8|201907.8|202052.8|201902.8|7
1635308640000|2021-10-27 04:24:00|202051.8|201901.8|202053.9|201903.9|202055|201905|202051.8|201901.8|11
1635308650000|2021-10-27 04:24:10|202055.8|201905.8|202057.6|201907.6|202057.6|201907.6|202055.8|201905.8|3
1635308660000|2021-10-27 04:24:20|202055.6|201905.6|202055.6|201905.6|202055.6|201905.6|202053.6|201903.6|6
1635308670000|2021-10-27 04:24:30|202054.8|201904.8|202052.5|201902.5|202054.8|201904.8|202051.7|201901.7|9
1635308680000|2021-10-27 04:24:40|202052.3|201902.3|202053.8|201903.8|202054.2|201904.2|202050|201900|15
1635308690000|2021-10-27 04:24:50|202056.2|201906.2|202054.9|201904.9|202056.3|201906.3|202053.3|201903.3|13
1635308700000|2021-10-27 04:25:00|202054.7|201904.7|202051.8|201901.8|202055.7|201905.7|202045.3|201895.3|17
1635308710000|2021-10-27 04:25:10|202051.6|201901.6|202052.7|201902.7|202052.7|201902.7|202048.2|201898.2|7
1635308720000|2021-10-27 04:25:20|202051.2|201901.2|202052.6|201902.6|202052.6|201902.6|202051.2|201901.2|8
1635308730000|2021-10-27 04:25:30|202051.6|201901.6|202050.9|201900.9|202053|201903|202049.8|201899.8|13
1635308740000|2021-10-27 04:25:40|202050.2|201900.2|202052.6|201902.6|202053.7|201903.7|202050.2|201900.2|11
1635308750000|2021-10-27 04:25:50|202052.8|201902.8|202053.3|201903.3|202054.4|201904.4|202052.4|201902.4|8
1635308760000|2021-10-27 04:26:00|202052.7|201902.7|202052.9|201902.9|202052.9|201902.9|202052.1|201902.1|3
1635308770000|2021-10-27 04:26:10|202053.4|201903.4|202050.4|201900.4|202055.1|201905.1|202048.1|201898.1|6
1635308780000|2021-10-27 04:26:20|202051.3|201901.3|202053.6|201903.6|202055.8|201905.8|202051.3|201901.3|11
1635308790000|2021-10-27 04:26:30|202054.2|201904.2|202055.4|201905.4|202055.4|201905.4|202051.6|201901.6|10
1635308800000|2021-10-27 04:26:40|202055.6|201905.6|202055|201905|202055.6|201905.6|202054.6|201904.6|3
1635308810000|2021-10-27 04:26:50|202054.2|201904.2|202053.7|201903.7|202055.2|201905.2|202052.2|201902.2|6
1635308820000|2021-10-27 04:27:00|202053.2|201903.2|202053.2|201903.2|202053.5|201903.5|202049.7|201899.7|5
1635308830000|2021-10-27 04:27:10|202053.5|201903.5|202049.8|201899.8|202053.5|201903.5|202048.1|201898.1|4
1635308840000|2021-10-27 04:27:20|202051.8|201901.8|202052.2|201902.2|202057.7|201907.7|202050.8|201900.8|13
1635308850000|2021-10-27 04:27:30|202051.6|201901.6|202055.2|201905.2|202055.2|201905.2|202051.6|201901.6|12
1635308860000|2021-10-27 04:27:40|202055.4|201905.4|202053|201903|202056.1|201906.1|202051.7|201901.7|15
1635308870000|2021-10-27 04:27:50|202052.7|201902.7|202053.6|201903.6|202053.6|201903.6|202052.7|201902.7|2
1635308880000|2021-10-27 04:28:00|202057|201907|202054|201904|202057.7|201907.7|202053.1|201903.1|14
1635308890000|2021-10-27 04:28:10|202053.8|201903.8|202052.5|201902.5|202054|201904|202052.5|201902.5|8
1635308900000|2021-10-27 04:28:20|202052.7|201902.7|202053.3|201903.3|202054.6|201904.6|202052.2|201902.2|11
1635308910000|2021-10-27 04:28:30|202054.7|201904.7|202054.4|201904.4|202055.4|201905.4|202054|201904|11
1635308920000|2021-10-27 04:28:40|202056.5|201906.5|202056.6|201906.6|202056.6|201906.6|202055.5|201905.5|5
1635308930000|2021-10-27 04:28:50|202055.7|201905.7|202051.8|201901.8|202055.7|201905.7|202051.2|201901.2|7
1635308940000|2021-10-27 04:29:00|202052.1|201902.1|202054.1|201904.1|202054.1|201904.1|202052.1|201902.1|9
1635308950000|2021-10-27 04:29:10|202054.6|201904.6|202054.3|201904.3|202055.7|201905.7|202053.1|201903.1|8
1635308960000|2021-10-27 04:29:20|202053.7|201903.7|202054.2|201904.2|202055.7|201905.7|202051.4|201901.4|13
1635308970000|2021-10-27 04:29:30|202052.7|201902.7|202053.1|201903.1|202054.4|201904.4|202052.7|201902.7|10
1635308980000|2021-10-27 04:29:40|202052.8|201902.8|202055.4|201905.4|202056.6|201906.6|202048.4|201898.4|12
1635308990000|2021-10-27 04:29:50|202055.8|201905.8|202055.8|201905.8|202055.8|201905.8|202053.9|201903.9|3
1635309000000|2021-10-27 04:30:00|202053.8|201903.8|202055|201905|202057.9|201907.9|202053.7|201903.7|10
1635309010000|2021-10-27 04:30:10|202055.1|201905.1|202058.1|201908.1|202058.1|201908.1|202051.8|201901.8|6
1635309020000|2021-10-27 04:30:20|202056.1|201906.1|202055.1|201905.1|202065.2|201915.2|202055.1|201905.1|6
1635309030000|2021-10-27 04:30:30|202056.7|201906.7|202056.5|201906.5|202058.1|201908.1|202052.3|201902.3|6
1635309040000|2021-10-27 04:30:40|202055.1|201905.1|202058.4|201908.4|202063.8|201913.8|202053.6|201903.6|18
1635309050000|2021-10-27 04:30:50|202057.6|201907.6|202058.2|201908.2|202059.5|201909.5|202054.5|201904.5|10
1635309060000|2021-10-27 04:31:00|202056.1|201906.1|202053.8|201903.8|202056.4|201906.4|202053.8|201903.8|8
1635309070000|2021-10-27 04:31:10|202054.6|201904.6|202056.3|201906.3|202056.3|201906.3|202051.5|201901.5|7
1635309080000|2021-10-27 04:31:20|202050.8|201900.8|202047|201897|202052.4|201902.4|202046.7|201896.7|18
1635309090000|2021-10-27 04:31:30|202047.7|201897.7|202053.6|201903.6|202054|201904|202045.1|201895.1|29
1635309100000|2021-10-27 04:31:40|202055|201905|202053.4|201903.4|202055.1|201905.1|202051.3|201901.3|8
1635309110000|2021-10-27 04:31:50|202048.2|201898.2|202053.3|201903.3|202053.6|201903.6|202048.2|201898.2|12
1635309120000|2021-10-27 04:32:00|202053.4|201903.4|202053.5|201903.5|202053.8|201903.8|202052.6|201902.6|5
1635309130000|2021-10-27 04:32:10|202053.8|201903.8|202049.1|201899.1|202053.8|201903.8|202048.9|201898.9|12
1635309140000|2021-10-27 04:32:20|202050.8|201900.8|202053|201903|202056|201906|202049.9|201899.9|7
1635309150000|2021-10-27 04:32:30|202052.6|201902.6|202050.7|201900.7|202058.2|201908.2|202050.7|201900.7|8
1635309160000|2021-10-27 04:32:40|202051.5|201901.5|202054.9|201904.9|202054.9|201904.9|202051.2|201901.2|7
1635309170000|2021-10-27 04:32:50|202055|201905|202054.4|201904.4|202060.3|201910.3|202054.4|201904.4|5
1635309180000|2021-10-27 04:33:00|202054.8|201904.8|202053|201903|202055.7|201905.7|202053|201903|10
1635309190000|2021-10-27 04:33:10|202053.1|201903.1|202051.7|201901.7|202055.1|201905.1|202050.9|201900.9|22
1635309200000|2021-10-27 04:33:20|202050.7|201900.7|202051|201901|202051.8|201901.8|202050.2|201900.2|15
1635309210000|2021-10-27 04:33:30|202051.1|201901.1|202045.4|201895.4|202053.3|201903.3|202045.1|201895.1|29
1635309220000|2021-10-27 04:33:40|202045.1|201895.1|202048.8|201898.8|202051.9|201901.9|202045.1|201895.1|21
1635309230000|2021-10-27 04:33:50|202049.1|201899.1|202051.9|201901.9|202051.9|201901.9|202049.1|201899.1|12
1635309240000|2021-10-27 04:34:00|202052.6|201902.6|202057.1|201907.1|202057.9|201907.9|202052.6|201902.6|23
1635309250000|2021-10-27 04:34:10|202057|201907|202056.5|201906.5|202057.5|201907.5|202056.1|201906.1|11
1635309260000|2021-10-27 04:34:20|202056.4|201906.4|202058.2|201908.2|202059.4|201909.4|202052.6|201902.6|12
1635309270000|2021-10-27 04:34:30|202053.2|201903.2|202054.7|201904.7|202056.3|201906.3|202053|201903|6
1635309280000|2021-10-27 04:34:40|202054.4|201904.4|202052|201902|202054.8|201904.8|202051.7|201901.7|17
1635309290000|2021-10-27 04:34:50|202052.7|201902.7|202051.8|201901.8|202056.3|201906.3|202050.1|201900.1|19
1635309300000|2021-10-27 04:35:00|202051.7|201901.7|202054.3|201904.3|202055.6|201905.6|202051.7|201901.7|13
1635309310000|2021-10-27 04:35:10|202055.6|201905.6|202056.8|201906.8|202056.9|201906.9|202054|201904|12
1635309320000|2021-10-27 04:35:20|202056.4|201906.4|202056|201906|202056.4|201906.4|202054.9|201904.9|9
1635309330000|2021-10-27 04:35:30|202055.6|201905.6|202048.2|201898.2|202056.2|201906.2|202048|201898|11
1635309340000|2021-10-27 04:35:40|202048.1|201898.1|202047|201897|202051.2|201901.2|202045.3|201895.3|24
1635309350000|2021-10-27 04:35:50|202044.6|201894.6|202016.6|201866.6|202045.4|201895.4|202014.3|201864.3|25
1635309360000|2021-10-27 04:36:00|202017.1|201867.1|202005.9|201855.9|202017.1|201867.1|202000.3|201850.3|15
1635309370000|2021-10-27 04:36:10|202008.5|201858.5|202007.1|201857.1|202008.5|201858.5|202005.6|201855.6|9
1635309380000|2021-10-27 04:36:20|202007|201857|202007.8|201857.8|202008.7|201858.7|202007|201857|10
1635309390000|2021-10-27 04:36:30|202007.5|201857.5|202010.4|201860.4|202012.9|201862.9|202007.3|201857.3|16
1635309400000|2021-10-27 04:36:40|202010.8|201860.8|202012.2|201862.2|202012.2|201862.2|202010.6|201860.6|7
1635309410000|2021-10-27 04:36:50|202012|201862|202008.5|201858.5|202012|201862|202006.8|201856.8|14
1635309420000|2021-10-27 04:37:00|202008.3|201858.3|202009.8|201859.8|202012.8|201862.8|202008.3|201858.3|13
1635309430000|2021-10-27 04:37:10|202009.5|201859.5|202009.8|201859.8|202012.7|201862.7|202008.8|201858.8|18
1635309440000|2021-10-27 04:37:20|202008.7|201858.7|202010.1|201860.1|202011.1|201861.1|202008.2|201858.2|15
1635309450000|2021-10-27 04:37:30|202010.2|201860.2|202011.2|201861.2|202013.4|201863.4|202010|201860|12
1635309460000|2021-10-27 04:37:40|202010.7|201860.7|202010.4|201860.4|202013.4|201863.4|202010.2|201860.2|12
1635309470000|2021-10-27 04:37:50|202011.6|201861.6|202008.3|201858.3|202012.7|201862.7|202008.3|201858.3|9
1635309480000|2021-10-27 04:38:00|202008.6|201858.6|202008.3|201858.3|202009.9|201859.9|202008.2|201858.2|15
1635309490000|2021-10-27 04:38:10|202008.1|201858.1|202010.6|201860.6|202013.5|201863.5|202008.1|201858.1|13
1635309500000|2021-10-27 04:38:20|202010.3|201860.3|202009.3|201859.3|202010.9|201860.9|202008.5|201858.5|11
1635309510000|2021-10-27 04:38:30|202010.4|201860.4|202007.9|201857.9|202010.6|201860.6|202007.8|201857.8|9
1635309520000|2021-10-27 04:38:40|202007.6|201857.6|202008.3|201858.3|202011.4|201861.4|202007.6|201857.6|12
1635309530000|2021-10-27 04:38:50|202008.6|201858.6|202009.5|201859.5|202010.6|201860.6|202008.6|201858.6|10
1635309540000|2021-10-27 04:39:00|202009.4|201859.4|202008.2|201858.2|202012.8|201862.8|202007.6|201857.6|13
1635309550000|2021-10-27 04:39:10|202008.6|201858.6|202008.4|201858.4|202009.1|201859.1|202008|201858|7
1635309560000|2021-10-27 04:39:20|202008.2|201858.2|202006.1|201856.1|202012.2|201862.2|202005.7|201855.7|26
1635309570000|2021-10-27 04:39:30|202005.8|201855.8|202007.1|201857.1|202007.5|201857.5|202004.7|201854.7|11
1635309580000|2021-10-27 04:39:40|202007|201857|202010.2|201860.2|202012.2|201862.2|202007|201857|14
1635309590000|2021-10-27 04:39:50|202011.9|201861.9|202012.6|201862.6|202013.9|201863.9|202011.1|201861.1|5
1635309600000|2021-10-27 04:40:00|202009.7|201859.7|202010.3|201860.3|202012.7|201862.7|202009.1|201859.1|18
1635309610000|2021-10-27 04:40:10|202010|201860|202008.4|201858.4|202013|201863|202008.2|201858.2|14
1635309620000|2021-10-27 04:40:20|202010.7|201860.7|202008|201858|202013.4|201863.4|202008|201858|9
1635309630000|2021-10-27 04:40:30|202007.5|201857.5|202013.4|201863.4|202014.1|201864.1|202007.5|201857.5|7
1635309640000|2021-10-27 04:40:40|202011.6|201861.6|202008.2|201858.2|202013.4|201863.4|202005.6|201855.6|10
1635309650000|2021-10-27 04:40:50|202014.7|201864.7|202010.3|201860.3|202014.7|201864.7|202006.5|201856.5|10
1635309660000|2021-10-27 04:41:00|202010.2|201860.2|202005.1|201855.1|202013|201863|201991.4|201841.4|17
1635309670000|2021-10-27 04:41:10|202006.2|201856.2|202008.1|201858.1|202008.9|201858.9|202005.2|201855.2|18
1635309680000|2021-10-27 04:41:20|202009.2|201859.2|202010.9|201860.9|202012.5|201862.5|202008.4|201858.4|14
1635309690000|2021-10-27 04:41:30|202010.2|201860.2|202007.9|201857.9|202010.8|201860.8|202007.9|201857.9|10
1635309700000|2021-10-27 04:41:40|202008.5|201858.5|202007.6|201857.6|202010.1|201860.1|202007.4|201857.4|12
1635309710000|2021-10-27 04:41:50|202007.5|201857.5|202009.5|201859.5|202009.6|201859.6|202004.3|201854.3|11
1635309720000|2021-10-27 04:42:00|202009.1|201859.1|202009.1|201859.1|202012.5|201862.5|202007.8|201857.8|10
1635309730000|2021-10-27 04:42:10|202007.2|201857.2|202007.7|201857.7|202011.3|201861.3|202007.2|201857.2|11
1635309740000|2021-10-27 04:42:20|202008.3|201858.3|202009.5|201859.5|202011.7|201861.7|202006.2|201856.2|22
1635309750000|2021-10-27 04:42:30|202010.7|201860.7|202009.1|201859.1|202011.3|201861.3|202009.1|201859.1|9
1635309760000|2021-10-27 04:42:40|202010.2|201860.2|202005.2|201855.2|202010.2|201860.2|202004.6|201854.6|6
1635309770000|2021-10-27 04:42:50|202004.9|201854.9|202010.8|201860.8|202011.9|201861.9|202004.9|201854.9|15
1635309780000|2021-10-27 04:43:00|202011.2|201861.2|202005|201855|202015|201865|202003.7|201853.7|13
1635309790000|2021-10-27 04:43:10|202005.5|201855.5|202011.2|201861.2|202011.2|201861.2|202005.5|201855.5|8
1635309800000|2021-10-27 04:43:20|202010.1|201860.1|202013.6|201863.6|202014.6|201864.6|202010.1|201860.1|10
1635309810000|2021-10-27 04:43:30|202012.7|201862.7|202012.6|201862.6|202014.5|201864.5|202012.6|201862.6|8
1635309820000|2021-10-27 04:43:40|202012.8|201862.8|202015.6|201865.6|202015.6|201865.6|202012.4|201862.4|7
1635309830000|2021-10-27 04:43:50|202012.8|201862.8|202010.9|201860.9|202012.8|201862.8|202004.5|201854.5|13
1635309840000|2021-10-27 04:44:00|202011.4|201861.4|202009.8|201859.8|202013.4|201863.4|202008.9|201858.9|17
1635309850000|2021-10-27 04:44:10|202012.2|201862.2|202012.1|201862.1|202012.3|201862.3|202010.1|201860.1|13
1635309860000|2021-10-27 04:44:20|202011.6|201861.6|202011.1|201861.1|202013.5|201863.5|202010.6|201860.6|12
1635309870000|2021-10-27 04:44:30|202011|201861|202009.1|201859.1|202011.5|201861.5|202009|201859|15
1635309880000|2021-10-27 04:44:40|202009.2|201859.2|202011.3|201861.3|202012.2|201862.2|202007.1|201857.1|15
1635309890000|2021-10-27 04:44:50|202011.7|201861.7|202013|201863|202015.6|201865.6|202011.6|201861.6|8
1635309900000|2021-10-27 04:45:00|202012.5|201862.5|202013.8|201863.8|202013.8|201863.8|202011.4|201861.4|14
1635309910000|2021-10-27 04:45:10|202014|201864|202015.2|201865.2|202016.9|201866.9|202013|201863|14
1635309920000|2021-10-27 04:45:20|202015.7|201865.7|202012.2|201862.2|202016.4|201866.4|202011.6|201861.6|14
1635309930000|2021-10-27 04:45:30|202012.6|201862.6|202006|201856|202012.6|201862.6|202006|201856|17
1635309940000|2021-10-27 04:45:40|202006.6|201856.6|202008.3|201858.3|202013.6|201863.6|202006.6|201856.6|18
1635309950000|2021-10-27 04:45:50|202010.1|201860.1|202011.8|201861.8|202012.1|201862.1|202009|201859|14
1635309960000|2021-10-27 04:46:00|202011.7|201861.7|202008.1|201858.1|202012.4|201862.4|202008.1|201858.1|14
1635309970000|2021-10-27 04:46:10|202008.5|201858.5|202010.8|201860.8|202011|201861|202007.5|201857.5|19
1635309980000|2021-10-27 04:46:20|202010.7|201860.7|202009.9|201859.9|202010.8|201860.8|202009|201859|15
1635309990000|2021-10-27 04:46:30|202009.6|201859.6|202007.3|201857.3|202009.8|201859.8|202007.3|201857.3|11
1635310000000|2021-10-27 04:46:40|202007.8|201857.8|202010.2|201860.2|202012.4|201862.4|202007.8|201857.8|11
1635310010000|2021-10-27 04:46:50|202009.8|201859.8|202010.6|201860.6|202012.6|201862.6|202007.5|201857.5|16
1635310020000|2021-10-27 04:47:00|202010.4|201860.4|202014.4|201864.4|202015.5|201865.5|202009.5|201859.5|15
1635310030000|2021-10-27 04:47:10|202013.7|201863.7|202016|201866|202017.6|201867.6|202013.7|201863.7|13
1635310040000|2021-10-27 04:47:20|202016.3|201866.3|202016.2|201866.2|202018.2|201868.2|202015.5|201865.5|10
1635310050000|2021-10-27 04:47:30|202011|201861|202014.2|201864.2|202017.5|201867.5|202011|201861|24
1635310060000|2021-10-27 04:47:40|202014|201864|202017.5|201867.5|202017.5|201867.5|202013.9|201863.9|13
1635310070000|2021-10-27 04:47:50|202017.6|201867.6|202016.1|201866.1|202018.8|201868.8|202016.1|201866.1|10
1635310080000|2021-10-27 04:48:00|202016.3|201866.3|202012|201862|202019|201869|202012|201862|9
1635310090000|2021-10-27 04:48:10|202011.9|201861.9|202021.3|201871.3|202021.3|201871.3|202011.9|201861.9|7
1635310100000|2021-10-27 04:48:20|202017.7|201867.7|202015.8|201865.8|202020.7|201870.7|202013.5|201863.5|7
1635310110000|2021-10-27 04:48:30|202017.3|201867.3|202016.6|201866.6|202017.3|201867.3|202015.8|201865.8|7
1635310120000|2021-10-27 04:48:40|202016.8|201866.8|202016.9|201866.9|202018.4|201868.4|202014.3|201864.3|11
1635310130000|2021-10-27 04:48:50|202016.7|201866.7|202018.2|201868.2|202018.2|201868.2|202016.7|201866.7|5
1635310140000|2021-10-27 04:49:00|202016.5|201866.5|202018.1|201868.1|202018.1|201868.1|202012.1|201862.1|14
1635310150000|2021-10-27 04:49:10|202017.9|201867.9|202013.7|201863.7|202018.1|201868.1|202013.7|201863.7|9
1635310160000|2021-10-27 04:49:20|202013.3|201863.3|202017.5|201867.5|202019.6|201869.6|202013|201863|9
1635310170000|2021-10-27 04:49:30|202016|201866|202020.1|201870.1|202020.1|201870.1|202016|201866|16
1635310180000|2021-10-27 04:49:40|202019.9|201869.9|202021|201871|202021|201871|202019.9|201869.9|3
1635310190000|2021-10-27 04:49:50|202020.2|201870.2|202017.4|201867.4|202020.2|201870.2|202014.6|201864.6|8
1635310200000|2021-10-27 04:50:00|202017.3|201867.3|202015.3|201865.3|202019.2|201869.2|202014.2|201864.2|10
1635310210000|2021-10-27 04:50:10|202013.9|201863.9|202013.8|201863.8|202014.5|201864.5|202011.5|201861.5|11
1635310220000|2021-10-27 04:50:20|202015.8|201865.8|202018.7|201868.7|202018.7|201868.7|202010.9|201860.9|10
1635310230000|2021-10-27 04:50:30|202017.4|201867.4|202016.2|201866.2|202018.6|201868.6|202014.4|201864.4|12
1635310240000|2021-10-27 04:50:40|202015.4|201865.4|202016.7|201866.7|202016.7|201866.7|202014.3|201864.3|9
1635310250000|2021-10-27 04:50:50|202020.1|201870.1|202035.3|201885.3|202037.9|201887.9|202017.8|201867.8|17
1635310260000|2021-10-27 04:51:00|202035.4|201885.4|202036.2|201886.2|202041.5|201891.5|202034|201884|23
1635310270000|2021-10-27 04:51:10|202035.9|201885.9|202035.1|201885.1|202036.9|201886.9|202033.8|201883.8|12
1635310280000|2021-10-27 04:51:20|202034.7|201884.7|202033.8|201883.8|202035.2|201885.2|202033.7|201883.7|6
1635310290000|2021-10-27 04:51:30|202034|201884|202033|201883|202034|201884|202032.6|201882.6|8
1635310300000|2021-10-27 04:51:40|202033.6|201883.6|202032.6|201882.6|202033.6|201883.6|202031|201881|6
1635310310000|2021-10-27 04:51:50|202033.2|201883.2|202036.8|201886.8|202038.5|201888.5|202033|201883|8
1635310320000|2021-10-27 04:52:00|202034.9|201884.9|202038.5|201888.5|202039.3|201889.3|202034.6|201884.6|11
1635310330000|2021-10-27 04:52:10|202039.9|201889.9|202038.2|201888.2|202040|201890|202038.2|201888.2|4
1635310340000|2021-10-27 04:52:20|202042.5|201892.5|202040.3|201890.3|202042.5|201892.5|202036.3|201886.3|12
1635310350000|2021-10-27 04:52:30|202039.6|201889.6|202037.8|201887.8|202039.6|201889.6|202037.8|201887.8|7
1635310360000|2021-10-27 04:52:40|202039.5|201889.5|202037.2|201887.2|202041.3|201891.3|202035.1|201885.1|6
1635310370000|2021-10-27 04:52:50|202037.3|201887.3|202023.8|201873.8|202037.5|201887.5|202023.8|201873.8|25
1635310380000|2021-10-27 04:53:00|202023.7|201873.7|202026.7|201876.7|202028.8|201878.8|202023.7|201873.7|10
1635310390000|2021-10-27 04:53:10|202029.4|201879.4|202026.9|201876.9|202029.4|201879.4|202025.6|201875.6|10
1635310400000|2021-10-27 04:53:20|202026.4|201876.4|202023.8|201873.8|202027.4|201877.4|202023.8|201873.8|15
1635310410000|2021-10-27 04:53:30|202023.9|201873.9|202021.1|201871.1|202027.4|201877.4|202021|201871|20
1635310420000|2021-10-27 04:53:40|202020.7|201870.7|202026|201876|202027.7|201877.7|202020.7|201870.7|9
1635310430000|2021-10-27 04:53:50|202026.9|201876.9|202016.3|201866.3|202028.5|201878.5|202016.3|201866.3|14
1635310440000|2021-10-27 04:54:00|202021.7|201871.7|202017.7|201867.7|202026.2|201876.2|202015.5|201865.5|25
1635310450000|2021-10-27 04:54:10|202017.5|201867.5|202018.8|201868.8|202018.8|201868.8|202015.9|201865.9|14
1635310460000|2021-10-27 04:54:20|202018.7|201868.7|202015.3|201865.3|202019.3|201869.3|202013.1|201863.1|8
1635310470000|2021-10-27 04:54:30|202015.6|201865.6|202018.1|201868.1|202019.8|201869.8|202013.3|201863.3|19
1635310480000|2021-10-27 04:54:40|202017|201867|202021.2|201871.2|202021.2|201871.2|202015.9|201865.9|17
1635310490000|2021-10-27 04:54:50|202019|201869|202015.8|201865.8|202019|201869|202015.8|201865.8|15
1635310500000|2021-10-27 04:55:00|202015.7|201865.7|202015.4|201865.4|202016.6|201866.6|202013.9|201863.9|19
1635310510000|2021-10-27 04:55:10|202014.8|201864.8|202021.1|201871.1|202021.1|201871.1|202014.8|201864.8|21
1635310520000|2021-10-27 04:55:20|202019.1|201869.1|202020.3|201870.3|202021.2|201871.2|202019.1|201869.1|6
1635310530000|2021-10-27 04:55:30|202022.3|201872.3|202020.7|201870.7|202022.3|201872.3|202020.3|201870.3|15
1635310540000|2021-10-27 04:55:40|202021.2|201871.2|202018.3|201868.3|202021.2|201871.2|202017.9|201867.9|10
1635310550000|2021-10-27 04:55:50|202017.7|201867.7|202016.9|201866.9|202021.7|201871.7|202015.4|201865.4|11
1635310560000|2021-10-27 04:56:00|202016.4|201866.4|202022.1|201872.1|202022.1|201872.1|202016.4|201866.4|11
1635310570000|2021-10-27 04:56:10|202019.1|201869.1|202021.9|201871.9|202021.9|201871.9|202018.9|201868.9|8
1635310580000|2021-10-27 04:56:20|202021.4|201871.4|202021.1|201871.1|202026.2|201876.2|202020.2|201870.2|13
1635310590000|2021-10-27 04:56:30|202022.6|201872.6|202022.6|201872.6|202025.9|201875.9|202019.1|201869.1|13
1635310600000|2021-10-27 04:56:40|202024.4|201874.4|202023.4|201873.4|202024.8|201874.8|202022.2|201872.2|8
1635310610000|2021-10-27 04:56:50|202024.4|201874.4|202023.6|201873.6|202026.3|201876.3|202022.8|201872.8|11
1635310620000|2021-10-27 04:57:00|202024|201874|202022.1|201872.1|202024|201874|202022|201872|12
1635310630000|2021-10-27 04:57:10|202022|201872|202025.2|201875.2|202025.2|201875.2|202019.9|201869.9|8
1635310640000|2021-10-27 04:57:20|202025.7|201875.7|202026|201876|202026|201876|202021.3|201871.3|10
1635310650000|2021-10-27 04:57:30|202025.2|201875.2|202024.9|201874.9|202025.8|201875.8|202022.7|201872.7|9
1635310660000|2021-10-27 04:57:40|202026.5|201876.5|202020.9|201870.9|202026.5|201876.5|202019.8|201869.8|9
1635310670000|2021-10-27 04:57:50|202017|201867|202017.5|201867.5|202020.8|201870.8|202015.2|201865.2|10
1635310680000|2021-10-27 04:58:00|202019.2|201869.2|202024.9|201874.9|202024.9|201874.9|202017.1|201867.1|12
1635310690000|2021-10-27 04:58:10|202021.8|201871.8|202022.1|201872.1|202025.8|201875.8|202021.1|201871.1|9
1635310700000|2021-10-27 04:58:20|202021.7|201871.7|202023.4|201873.4|202023.7|201873.7|202021.7|201871.7|6
1635310710000|2021-10-27 04:58:30|202023.3|201873.3|202017.4|201867.4|202024|201874|202014.2|201864.2|10
1635310720000|2021-10-27 04:58:40|202021.2|201871.2|202016.9|201866.9|202021.2|201871.2|202010.7|201860.7|17
1635310730000|2021-10-27 04:58:50|202013.6|201863.6|202015.3|201865.3|202018.3|201868.3|202013.6|201863.6|5
1635310740000|2021-10-27 04:59:00|202018.8|201868.8|202019.5|201869.5|202019.5|201869.5|202015.1|201865.1|11
1635310750000|2021-10-27 04:59:10|202020.3|201870.3|202013.3|201863.3|202020.3|201870.3|202013.1|201863.1|11
1635310760000|2021-10-27 04:59:20|202014.9|201864.9|202013.2|201863.2|202015.9|201865.9|202012.9|201862.9|8
1635310770000|2021-10-27 04:59:30|202012.9|201862.9|202018.1|201868.1|202018.3|201868.3|202012.9|201862.9|9
1635310780000|2021-10-27 04:59:40|202020.3|201870.3|202019.2|201869.2|202020.4|201870.4|202016|201866|11
1635310790000|2021-10-27 04:59:50|202019.8|201869.8|202014.2|201864.2|202019.8|201869.8|202008|201858|16
1635310800000|2021-10-27 05:00:00|202014.9|201864.9|202008.1|201858.1|202015.9|201865.9|202004|201854|24
1635310810000|2021-10-27 05:00:10|202007.9|201857.9|202007.7|201857.7|202010.4|201860.4|202007.2|201857.2|16
1635310820000|2021-10-27 05:00:20|202007.4|201857.4|202006.2|201856.2|202007.4|201857.4|202001.6|201851.6|23
1635310830000|2021-10-27 05:00:30|202006.6|201856.6|202008.1|201858.1|202008.9|201858.9|202004.9|201854.9|27
1635310840000|2021-10-27 05:00:40|202007.7|201857.7|202010.1|201860.1|202011|201861|202004.6|201854.6|16
1635310850000|2021-10-27 05:00:50|202010|201860|202009.9|201859.9|202013.3|201863.3|202008.3|201858.3|21
1635310860000|2021-10-27 05:01:00|202012.2|201862.2|202010.9|201860.9|202012.2|201862.2|202008.1|201858.1|35
1635310870000|2021-10-27 05:01:10|202011|201861|202013.5|201863.5|202013.9|201863.9|202010.8|201860.8|17
1635310880000|2021-10-27 05:01:20|202014.1|201864.1|202010|201860|202014.8|201864.8|202008.7|201858.7|14
1635310890000|2021-10-27 05:01:30|202009.6|201859.6|202013.4|201863.4|202015.3|201865.3|202009.3|201859.3|11
1635310900000|2021-10-27 05:01:40|202014.4|201864.4|202015.4|201865.4|202017.4|201867.4|202014.2|201864.2|11
1635310910000|2021-10-27 05:01:50|202015.9|201865.9|202017.2|201867.2|202017.7|201867.7|202015.3|201865.3|15
1635310920000|2021-10-27 05:02:00|202017.4|201867.4|202015|201865|202017.9|201867.9|202015|201865|8
1635310930000|2021-10-27 05:02:10|202014.9|201864.9|202017.4|201867.4|202018.3|201868.3|202012.7|201862.7|15
1635310940000|2021-10-27 05:02:20|202008.8|201858.8|202012.4|201862.4|202013.7|201863.7|202006.8|201856.8|28
1635310950000|2021-10-27 05:02:30|202012.9|201862.9|202012.3|201862.3|202013.6|201863.6|202011.3|201861.3|12
1635310960000|2021-10-27 05:02:40|202015.8|201865.8|202015.8|201865.8|202016.7|201866.7|202015.2|201865.2|11
1635310970000|2021-10-27 05:02:50|202016.3|201866.3|202017|201867|202017|201867|202012.6|201862.6|10
1635310980000|2021-10-27 05:03:00|202016.7|201866.7|202018.1|201868.1|202018.1|201868.1|202016.3|201866.3|10
1635310990000|2021-10-27 05:03:10|202018.2|201868.2|202016.7|201866.7|202021.3|201871.3|202015.8|201865.8|11
1635311000000|2021-10-27 05:03:20|202017.6|201867.6|202017.6|201867.6|202019.5|201869.5|202016.1|201866.1|15
1635311010000|2021-10-27 05:03:30|202014.6|201864.6|202015|201865|202017.4|201867.4|202013.6|201863.6|14
1635311020000|2021-10-27 05:03:40|202014.8|201864.8|202015|201865|202015|201865|202013|201863|10
1635311030000|2021-10-27 05:03:50|202014.8|201864.8|202019.4|201869.4|202019.4|201869.4|202014.8|201864.8|12
1635311040000|2021-10-27 05:04:00|202018.2|201868.2|202017.8|201867.8|202018.2|201868.2|202016.2|201866.2|7
1635311050000|2021-10-27 05:04:10|202017.2|201867.2|202017.5|201867.5|202018.3|201868.3|202016.3|201866.3|9
1635311060000|2021-10-27 05:04:20|202016.3|201866.3|202014.2|201864.2|202017.4|201867.4|202014.2|201864.2|12
1635311070000|2021-10-27 05:04:30|202014|201864|202015|201865|202016.2|201866.2|202014|201864|11
1635311080000|2021-10-27 05:04:40|202014.7|201864.7|202022.1|201872.1|202022.1|201872.1|202014.7|201864.7|13
1635311090000|2021-10-27 05:04:50|202020.6|201870.6|202017.4|201867.4|202020.6|201870.6|202017.4|201867.4|14
1635311100000|2021-10-27 05:05:00|202018.7|201868.7|202009.8|201859.8|202018.7|201868.7|202009.8|201859.8|14
1635311110000|2021-10-27 05:05:10|202008.8|201858.8|202009.6|201859.6|202012.2|201862.2|202008.8|201858.8|15
1635311120000|2021-10-27 05:05:20|202009.7|201859.7|202021.1|201871.1|202022.7|201872.7|202009.7|201859.7|20
1635311130000|2021-10-27 05:05:30|202020.3|201870.3|202018.7|201868.7|202021.4|201871.4|202017.8|201867.8|19
1635311140000|2021-10-27 05:05:40|202018.5|201868.5|202018|201868|202022.1|201872.1|202018|201868|19
1635311150000|2021-10-27 05:05:50|202016.5|201866.5|202013.2|201863.2|202020.9|201870.9|202013.2|201863.2|22
1635311160000|2021-10-27 05:06:00|202013.1|201863.1|202013.5|201863.5|202018.2|201868.2|202009.3|201859.3|13
1635311170000|2021-10-27 05:06:10|202017.2|201867.2|202015.7|201865.7|202017.6|201867.6|202011.7|201861.7|7
1635311180000|2021-10-27 05:06:20|202013.3|201863.3|202006.5|201856.5|202013.3|201863.3|202006.5|201856.5|16
1635311190000|2021-10-27 05:06:30|202006.9|201856.9|202009.9|201859.9|202010.8|201860.8|202005.7|201855.7|23
1635311200000|2021-10-27 05:06:40|202010.9|201860.9|202018.4|201868.4|202024|201874|202010.9|201860.9|15
1635311210000|2021-10-27 05:06:50|202016.5|201866.5|202014.9|201864.9|202024|201874|202014.6|201864.6|14
1635311220000|2021-10-27 05:07:00|202015.7|201865.7|202018.5|201868.5|202018.9|201868.9|202015.7|201865.7|8
1635311230000|2021-10-27 05:07:10|202019.6|201869.6|202015.7|201865.7|202019.6|201869.6|202014.4|201864.4|5
1635311240000|2021-10-27 05:07:20|202016.4|201866.4|202016|201866|202019.1|201869.1|202016|201866|12
1635311250000|2021-10-27 05:07:30|202014.5|201864.5|202015|201865|202018.9|201868.9|202014.5|201864.5|12
1635311260000|2021-10-27 05:07:40|202015.4|201865.4|202015.4|201865.4|202015.4|201865.4|202013.9|201863.9|6
1635311270000|2021-10-27 05:07:50|202015.7|201865.7|202019.6|201869.6|202021.5|201871.5|202015.7|201865.7|15
1635311280000|2021-10-27 05:08:00|202019.4|201869.4|202022.6|201872.6|202024.2|201874.2|202019.4|201869.4|13
1635311290000|2021-10-27 05:08:10|202022.9|201872.9|202022|201872|202022.9|201872.9|202019.5|201869.5|16
1635311300000|2021-10-27 05:08:20|202021.9|201871.9|202022.8|201872.8|202022.9|201872.9|202019.9|201869.9|14
1635311310000|2021-10-27 05:08:30|202021.8|201871.8|202018.7|201868.7|202022.6|201872.6|202018.7|201868.7|7
1635311320000|2021-10-27 05:08:40|202018.8|201868.8|202024.4|201874.4|202026.1|201876.1|202018.8|201868.8|18
1635311330000|2021-10-27 05:08:50|202022.1|201872.1|202029.3|201879.3|202030.1|201880.1|202022.1|201872.1|8
1635311340000|2021-10-27 05:09:00|202029.1|201879.1|202030.5|201880.5|202032|201882|202029.1|201879.1|8
1635311350000|2021-10-27 05:09:10|202031.4|201881.4|202031|201881|202032.2|201882.2|202028.3|201878.3|8
1635311360000|2021-10-27 05:09:20|202026|201876|202025.7|201875.7|202026|201876|202024.7|201874.7|5
1635311370000|2021-10-27 05:09:30|202025.2|201875.2|202027|201877|202028.7|201878.7|202025.2|201875.2|8
1635311380000|2021-10-27 05:09:40|202028.1|201878.1|202029.5|201879.5|202029.5|201879.5|202025.8|201875.8|8
1635311390000|2021-10-27 05:09:50|202029.9|201879.9|202025.6|201875.6|202031.3|201881.3|202025.5|201875.5|9
1635311400000|2021-10-27 05:10:00|202025.1|201875.1|202025.5|201875.5|202027.2|201877.2|202023.9|201873.9|18
1635311410000|2021-10-27 05:10:10|202025.7|201875.7|202022.4|201872.4|202028.6|201878.6|202021.7|201871.7|18
1635311420000|2021-10-27 05:10:20|202022.5|201872.5|202024.6|201874.6|202024.6|201874.6|202022.2|201872.2|9
1635311430000|2021-10-27 05:10:30|202025.4|201875.4|202024.4|201874.4|202027.2|201877.2|202023.9|201873.9|12
1635311440000|2021-10-27 05:10:40|202024.1|201874.1|202023.2|201873.2|202024.6|201874.6|202021.9|201871.9|10
1635311450000|2021-10-27 05:10:50|202021.2|201871.2|202025.1|201875.1|202027.2|201877.2|202021.2|201871.2|11
1635311460000|2021-10-27 05:11:00|202025|201875|202024.5|201874.5|202025.9|201875.9|202019.5|201869.5|16
1635311470000|2021-10-27 05:11:10|202023.9|201873.9|202026.6|201876.6|202026.6|201876.6|202022.7|201872.7|16
1635311480000|2021-10-27 05:11:20|202025.9|201875.9|202023.6|201873.6|202025.9|201875.9|202022.7|201872.7|10
1635311490000|2021-10-27 05:11:30|202022.4|201872.4|202025|201875|202025.5|201875.5|202022.4|201872.4|8
1635311500000|2021-10-27 05:11:40|202025.6|201875.6|202024.8|201874.8|202026.2|201876.2|202023.7|201873.7|10
1635311510000|2021-10-27 05:11:50|202027.9|201877.9|202025|201875|202027.9|201877.9|202021.9|201871.9|8
1635311520000|2021-10-27 05:12:00|202023.2|201873.2|202021.4|201871.4|202024.3|201874.3|202019.5|201869.5|21
1635311530000|2021-10-27 05:12:10|202021|201871|202021.8|201871.8|202025.4|201875.4|202021|201871|16
1635311540000|2021-10-27 05:12:20|202022.2|201872.2|202022.7|201872.7|202023.5|201873.5|202020.6|201870.6|10
1635311550000|2021-10-27 05:12:30|202022.8|201872.8|202027.8|201877.8|202031.4|201881.4|202022.4|201872.4|18
1635311560000|2021-10-27 05:12:40|202027.4|201877.4|202028.9|201878.9|202028.9|201878.9|202026.6|201876.6|18
1635311570000|2021-10-27 05:12:50|202029.4|201879.4|202027.4|201877.4|202029.4|201879.4|202026|201876|7
1635311580000|2021-10-27 05:13:00|202027|201877|202026|201876|202027.7|201877.7|202025.7|201875.7|5
1635311590000|2021-10-27 05:13:10|202025.4|201875.4|202029.4|201879.4|202029.4|201879.4|202022.5|201872.5|9
1635311600000|2021-10-27 05:13:20|202028.2|201878.2|202026.7|201876.7|202030|201880|202022|201872|10
1635311610000|2021-10-27 05:13:30|202026.3|201876.3|202030.2|201880.2|202030.6|201880.6|202022.2|201872.2|16
1635311620000|2021-10-27 05:13:40|202030.4|201880.4|202016.9|201866.9|202030.4|201880.4|202016.9|201866.9|18
1635311630000|2021-10-27 05:13:50|202024.2|201874.2|202014.8|201864.8|202024.2|201874.2|202011.7|201861.7|21
1635311640000|2021-10-27 05:14:00|202014.4|201864.4|202012.1|201862.1|202017.3|201867.3|202008.6|201858.6|38
1635311650000|2021-10-27 05:14:10|202011.2|201861.2|202012.3|201862.3|202014.5|201864.5|202010.9|201860.9|35
1635311660000|2021-10-27 05:14:20|202012.2|201862.2|202013.6|201863.6|202019|201869|202012.2|201862.2|7
1635311670000|2021-10-27 05:14:30|202016.2|201866.2|202012.7|201862.7|202019|201869|202011.6|201861.6|12
1635311680000|2021-10-27 05:14:40|202013.1|201863.1|202020.5|201870.5|202020.5|201870.5|202013.1|201863.1|8
1635311690000|2021-10-27 05:14:50|202021.4|201871.4|202017.6|201867.6|202021.4|201871.4|202015.3|201865.3|7
1635311700000|2021-10-27 05:15:00|202016.4|201866.4|202014.9|201864.9|202016.4|201866.4|202010.8|201860.8|23
1635311710000|2021-10-27 05:15:10|202014.4|201864.4|202020.2|201870.2|202023.9|201873.9|202014.4|201864.4|13
1635311720000|2021-10-27 05:15:20|202021.8|201871.8|202020.5|201870.5|202021.8|201871.8|202019.6|201869.6|14
1635311730000|2021-10-27 05:15:30|202020.1|201870.1|202018.6|201868.6|202021.6|201871.6|202017.4|201867.4|17
1635311740000|2021-10-27 05:15:40|202021.9|201871.9|202020.6|201870.6|202022.6|201872.6|202020.6|201870.6|6
1635311750000|2021-10-27 05:15:50|202020.5|201870.5|202018.6|201868.6|202020.5|201870.5|202016.9|201866.9|13
1635311760000|2021-10-27 05:16:00|202018.7|201868.7|202017.8|201867.8|202018.7|201868.7|202016.5|201866.5|11
1635311770000|2021-10-27 05:16:10|202017.6|201867.6|202022.4|201872.4|202022.4|201872.4|202017.4|201867.4|12
1635311780000|2021-10-27 05:16:20|202021.2|201871.2|202022.6|201872.6|202022.6|201872.6|202019.9|201869.9|6
1635311790000|2021-10-27 05:16:30|202026.2|201876.2|202026.5|201876.5|202029.5|201879.5|202023.3|201873.3|16
1635311800000|2021-10-27 05:16:40|202026.9|201876.9|202028.8|201878.8|202029.5|201879.5|202026|201876|7
1635311810000|2021-10-27 05:16:50|202029.6|201879.6|202029.3|201879.3|202029.6|201879.6|202027.9|201877.9|4
1635311820000|2021-10-27 05:17:00|202029.6|201879.6|202026.2|201876.2|202030.2|201880.2|202026.2|201876.2|13
1635311830000|2021-10-27 05:17:10|202025.9|201875.9|202024.7|201874.7|202025.9|201875.9|202024.7|201874.7|15
1635311840000|2021-10-27 05:17:20|202025.1|201875.1|202027.3|201877.3|202028.4|201878.4|202022.9|201872.9|15
1635311850000|2021-10-27 05:17:30|202023.6|201873.6|202026.9|201876.9|202029.2|201879.2|202023.6|201873.6|8
1635311860000|2021-10-27 05:17:40|202028.4|201878.4|202027.4|201877.4|202028.6|201878.6|202026.5|201876.5|15
1635311870000|2021-10-27 05:17:50|202028.8|201878.8|202029.4|201879.4|202030|201880|202028.4|201878.4|5
1635311880000|2021-10-27 05:18:00|202029.1|201879.1|202027.2|201877.2|202030|201880|202026.3|201876.3|6
1635311890000|2021-10-27 05:18:10|202026.5|201876.5|202027.7|201877.7|202028.5|201878.5|202026.1|201876.1|7
1635311900000|2021-10-27 05:18:20|202029|201879|202030.1|201880.1|202030.1|201880.1|202025.3|201875.3|10
1635311910000|2021-10-27 05:18:30|202032.4|201882.4|202028|201878|202033.9|201883.9|202027.8|201877.8|11
1635311920000|2021-10-27 05:18:40|202030.3|201880.3|202028.3|201878.3|202030.3|201880.3|202027|201877|12
1635311930000|2021-10-27 05:18:50|202023.4|201873.4|202025.6|201875.6|202025.6|201875.6|202023.3|201873.3|11
1635311940000|2021-10-27 05:19:00|202025|201875|202026.2|201876.2|202030.2|201880.2|202025|201875|9
1635311950000|2021-10-27 05:19:10|202028.2|201878.2|202027.9|201877.9|202029.7|201879.7|202027|201877|13
1635311960000|2021-10-27 05:19:20|202028.1|201878.1|202028.8|201878.8|202029.1|201879.1|202027.4|201877.4|10
1635311970000|2021-10-27 05:19:30|202029.3|201879.3|202028.7|201878.7|202029.4|201879.4|202028|201878|8
1635311980000|2021-10-27 05:19:40|202031.1|201881.1|202028.5|201878.5|202031.9|201881.9|202028.5|201878.5|5
1635311990000|2021-10-27 05:19:50|202024.6|201874.6|202023.3|201873.3|202024.6|201874.6|202020.3|201870.3|15
1635312000000|2021-10-27 05:20:00|202022.3|201872.3|202013.5|201863.5|202024.9|201874.9|202012|201862|26
1635312010000|2021-10-27 05:20:10|202014.1|201864.1|202013.6|201863.6|202015.9|201865.9|202010.6|201860.6|22
1635312020000|2021-10-27 05:20:20|202012.7|201862.7|202016.7|201866.7|202016.7|201866.7|202009.5|201859.5|20
1635312030000|2021-10-27 05:20:30|202014.1|201864.1|202016|201866|202021.6|201871.6|202013|201863|21
1635312040000|2021-10-27 05:20:40|202015.9|201865.9|202016.6|201866.6|202019.1|201869.1|202015.9|201865.9|15
1635312050000|2021-10-27 05:20:50|202013.8|201863.8|202010.5|201860.5|202021.2|201871.2|202008.9|201858.9|29
1635312060000|2021-10-27 05:21:00|202013.2|201863.2|202013.5|201863.5|202013.9|201863.9|202008.7|201858.7|11
1635312070000|2021-10-27 05:21:10|202011.6|201861.6|202015.3|201865.3|202015.3|201865.3|202010.5|201860.5|28
1635312080000|2021-10-27 05:21:20|202014.2|201864.2|202017.1|201867.1|202022|201872|202014.2|201864.2|9
1635312090000|2021-10-27 05:21:30|202016.6|201866.6|202016.9|201866.9|202019.8|201869.8|202014.5|201864.5|18
1635312100000|2021-10-27 05:21:40|202017.7|201867.7|202017.4|201867.4|202019.2|201869.2|202017.4|201867.4|19
1635312110000|2021-10-27 05:21:50|202018.5|201868.5|202019.6|201869.6|202022.1|201872.1|202018.1|201868.1|9
1635312120000|2021-10-27 05:22:00|202018.8|201868.8|202019.8|201869.8|202021.9|201871.9|202018.2|201868.2|12
1635312130000|2021-10-27 05:22:10|202020.1|201870.1|202021.6|201871.6|202022.6|201872.6|202019.2|201869.2|10
1635312140000|2021-10-27 05:22:20|202020.9|201870.9|202020.9|201870.9|202021.6|201871.6|202016.8|201866.8|14
1635312150000|2021-10-27 05:22:30|202021.1|201871.1|202016.6|201866.6|202021.1|201871.1|202015.7|201865.7|12
1635312160000|2021-10-27 05:22:40|202017.2|201867.2|202020.4|201870.4|202020.4|201870.4|202017.1|201867.1|15
1635312170000|2021-10-27 05:22:50|202020|201870|202019.1|201869.1|202025.6|201875.6|202017.3|201867.3|16
1635312180000|2021-10-27 05:23:00|202018.4|201868.4|202017.2|201867.2|202022|201872|202017.1|201867.1|24
1635312190000|2021-10-27 05:23:10|202017.3|201867.3|202020.6|201870.6|202021.4|201871.4|202017|201867|17
1635312200000|2021-10-27 05:23:20|202022.5|201872.5|202017.2|201867.2|202022.5|201872.5|202010.3|201860.3|9
1635312210000|2021-10-27 05:23:30|202013.8|201863.8|202019.5|201869.5|202020.6|201870.6|202013.8|201863.8|11
1635312220000|2021-10-27 05:23:40|202021.7|201871.7|202020.4|201870.4|202021.7|201871.7|202018.1|201868.1|6
1635312230000|2021-10-27 05:23:50|202021.2|201871.2|202015.9|201865.9|202021.2|201871.2|202010.7|201860.7|19
1635312240000|2021-10-27 05:24:00|202014.6|201864.6|202019.5|201869.5|202019.5|201869.5|202014.4|201864.4|7
1635312250000|2021-10-27 05:24:10|202020.7|201870.7|202017.9|201867.9|202022.5|201872.5|202013.1|201863.1|12
1635312260000|2021-10-27 05:24:20|202015.7|201865.7|202017.7|201867.7|202017.7|201867.7|202015.7|201865.7|2
1635312270000|2021-10-27 05:24:30|202015.4|201865.4|202017.5|201867.5|202022.1|201872.1|202015.4|201865.4|8
1635312280000|2021-10-27 05:24:40|202018.6|201868.6|202015.4|201865.4|202019.9|201869.9|202015.2|201865.2|9
1635312290000|2021-10-27 05:24:50|202015|201865|202013|201863|202016.6|201866.6|202011.8|201861.8|13
1635312300000|2021-10-27 05:25:00|202012.5|201862.5|202015.8|201865.8|202015.9|201865.9|202012|201862|8
1635312310000|2021-10-27 05:25:10|202016.6|201866.6|202019.1|201869.1|202020.5|201870.5|202016.6|201866.6|11
1635312320000|2021-10-27 05:25:20|202019.9|201869.9|202019.3|201869.3|202022.5|201872.5|202017.5|201867.5|11
1635312330000|2021-10-27 05:25:30|202019.7|201869.7|202021.5|201871.5|202022.3|201872.3|202019.6|201869.6|6
1635312340000|2021-10-27 05:25:40|202020.8|201870.8|202026.3|201876.3|202026.3|201876.3|202020.8|201870.8|5
1635312350000|2021-10-27 05:25:50|202021.1|201871.1|202020.4|201870.4|202023.7|201873.7|202016.9|201866.9|17
1635312360000|2021-10-27 05:26:00|202022.4|201872.4|202023.8|201873.8|202028.6|201878.6|202020.6|201870.6|12
1635312370000|2021-10-27 05:26:10|202022.9|201872.9|202024.7|201874.7|202025.1|201875.1|202022.9|201872.9|8
1635312380000|2021-10-27 05:26:20|202023.6|201873.6|202026|201876|202026|201876|202023.6|201873.6|5
1635312390000|2021-10-27 05:26:30|202026.2|201876.2|202022.4|201872.4|202026.2|201876.2|202022.4|201872.4|12
1635312400000|2021-10-27 05:26:40|202018.8|201868.8|202021.1|201871.1|202024|201874|202018.8|201868.8|20
1635312410000|2021-10-27 05:26:50|202014.6|201864.6|202008.1|201858.1|202019.5|201869.5|202007.7|201857.7|18
1635312420000|2021-10-27 05:27:00|202007.6|201857.6|202009.3|201859.3|202010.5|201860.5|202005.6|201855.6|20
1635312430000|2021-10-27 05:27:10|202014|201864|202016.4|201866.4|202020.1|201870.1|202014|201864|7
1635312440000|2021-10-27 05:27:20|202015.5|201865.5|202015.8|201865.8|202017.1|201867.1|202014|201864|8
1635312450000|2021-10-27 05:27:30|202015.7|201865.7|202011.3|201861.3|202016.8|201866.8|202011.1|201861.1|11
1635312460000|2021-10-27 05:27:40|202017|201867|202005.4|201855.4|202017|201867|202003.2|201853.2|10
1635312470000|2021-10-27 05:27:50|202006.7|201856.7|202007.2|201857.2|202007.2|201857.2|202006.5|201856.5|6
1635312480000|2021-10-27 05:28:00|202012.8|201862.8|202015.8|201865.8|202015.8|201865.8|202012|201862|8
1635312490000|2021-10-27 05:28:10|202013.9|201863.9|202015.1|201865.1|202015.2|201865.2|202013.2|201863.2|8
1635312500000|2021-10-27 05:28:20|202017.5|201867.5|202008.9|201858.9|202017.5|201867.5|202008.9|201858.9|15
1635312510000|2021-10-27 05:28:30|202009.5|201859.5|202006.9|201856.9|202009.5|201859.5|202004.3|201854.3|12
1635312520000|2021-10-27 05:28:40|202018.8|201868.8|202006.1|201856.1|202018.8|201868.8|202005.5|201855.5|7
1635312530000|2021-10-27 05:28:50|202007.1|201857.1|202010.8|201860.8|202010.9|201860.9|202006.6|201856.6|12
1635312540000|2021-10-27 05:29:00|202010.4|201860.4|202013.6|201863.6|202013.6|201863.6|202010.4|201860.4|15
1635312550000|2021-10-27 05:29:10|202012.8|201862.8|202013.1|201863.1|202014.8|201864.8|202012.1|201862.1|10
1635312560000|2021-10-27 05:29:20|202012.6|201862.6|202012.5|201862.5|202015.7|201865.7|202009.3|201859.3|17
1635312570000|2021-10-27 05:29:30|202010.7|201860.7|202015|201865|202015|201865|202008.7|201858.7|14
1635312580000|2021-10-27 05:29:40|202014.2|201864.2|202011.9|201861.9|202016.3|201866.3|202010.7|201860.7|24
1635312590000|2021-10-27 05:29:50|202014.9|201864.9|202017.7|201867.7|202017.7|201867.7|202011.1|201861.1|23
1635312600000|2021-10-27 05:30:00|202017.1|201867.1|202020.1|201870.1|202021.3|201871.3|202015.9|201865.9|15
1635312610000|2021-10-27 05:30:10|202018.7|201868.7|202020|201870|202021.3|201871.3|202018.5|201868.5|11
1635312620000|2021-10-27 05:30:20|202019.9|201869.9|202021.2|201871.2|202021.2|201871.2|202018.4|201868.4|12
1635312630000|2021-10-27 05:30:30|202021.5|201871.5|202029.7|201879.7|202031.8|201881.8|202019.8|201869.8|16
1635312640000|2021-10-27 05:30:40|202030.1|201880.1|202037.8|201887.8|202037.9|201887.9|202030.1|201880.1|6
1635312650000|2021-10-27 05:30:50|202031.2|201881.2|202032.1|201882.1|202034.2|201884.2|202030.5|201880.5|7
1635312660000|2021-10-27 05:31:00|202032.2|201882.2|202025.1|201875.1|202032.2|201882.2|202024.5|201874.5|14
1635312670000|2021-10-27 05:31:10|202025.7|201875.7|202025|201875|202025.7|201875.7|202024.4|201874.4|8
1635312680000|2021-10-27 05:31:20|202024.8|201874.8|202027.6|201877.6|202031.2|201881.2|202023.6|201873.6|13
1635312690000|2021-10-27 05:31:30|202028.6|201878.6|202028.6|201878.6|202031.2|201881.2|202028.5|201878.5|11
1635312700000|2021-10-27 05:31:40|202030.2|201880.2|202027.3|201877.3|202031.6|201881.6|202027.3|201877.3|5
1635312710000|2021-10-27 05:31:50|202027|201877|202029.3|201879.3|202029.3|201879.3|202026.2|201876.2|9
1635312720000|2021-10-27 05:32:00|202026.5|201876.5|202017.8|201867.8|202026.5|201876.5|202015.5|201865.5|18
1635312730000|2021-10-27 05:32:10|202020.2|201870.2|202014.8|201864.8|202020.2|201870.2|202013|201863|13
1635312740000|2021-10-27 05:32:20|202015|201865|202016.4|201866.4|202017|201867|202015|201865|10
1635312750000|2021-10-27 05:32:30|202016.5|201866.5|202018.5|201868.5|202019.9|201869.9|202015.6|201865.6|11
1635312760000|2021-10-27 05:32:40|202019.1|201869.1|202021.3|201871.3|202024.9|201874.9|202017.5|201867.5|13
1635312770000|2021-10-27 05:32:50|202019.4|201869.4|202020.4|201870.4|202021.8|201871.8|202018.5|201868.5|13
1635312780000|2021-10-27 05:33:00|202021.7|201871.7|202023.5|201873.5|202024.7|201874.7|202021.7|201871.7|6
1635312790000|2021-10-27 05:33:10|202023|201873|202019.5|201869.5|202023|201873|202015|201865|15
1635312800000|2021-10-27 05:33:20|202020.9|201870.9|202014.1|201864.1|202020.9|201870.9|202012.4|201862.4|14
1635312810000|2021-10-27 05:33:30|202015.1|201865.1|202012.7|201862.7|202018.8|201868.8|202011.9|201861.9|15
1635312820000|2021-10-27 05:33:40|202013.8|201863.8|202015.5|201865.5|202017|201867|202011.3|201861.3|26
1635312830000|2021-10-27 05:33:50|202014.9|201864.9|202017.9|201867.9|202017.9|201867.9|202014.4|201864.4|9
1635312840000|2021-10-27 05:34:00|202016.4|201866.4|202008.7|201858.7|202017.9|201867.9|202007|201857|30
1635312850000|2021-10-27 05:34:10|202008.2|201858.2|202012.9|201862.9|202013.4|201863.4|202007.6|201857.6|27
1635312860000|2021-10-27 05:34:20|202014.2|201864.2|202007.7|201857.7|202015.3|201865.3|202007.1|201857.1|18
1635312870000|2021-10-27 05:34:30|202007.9|201857.9|202010.4|201860.4|202012.7|201862.7|202007.9|201857.9|35
1635312880000|2021-10-27 05:34:40|202011.7|201861.7|202009|201859|202013.7|201863.7|202007.1|201857.1|23
1635312890000|2021-10-27 05:34:50|202005.9|201855.9|202008.3|201858.3|202008.3|201858.3|202005.9|201855.9|12
1635312900000|2021-10-27 05:35:00|202008.1|201858.1|202009.4|201859.4|202011.5|201861.5|202007|201857|10
1635312910000|2021-10-27 05:35:10|202010.5|201860.5|202005.3|201855.3|202010.5|201860.5|202003.6|201853.6|12
1635312920000|2021-10-27 05:35:20|202007.1|201857.1|202003.8|201853.8|202011.6|201861.6|202001.4|201851.4|15
1635312930000|2021-10-27 05:35:30|202004.8|201854.8|202004.2|201854.2|202006.9|201856.9|202003.3|201853.3|9
1635312940000|2021-10-27 05:35:40|202009.8|201859.8|202002.8|201852.8|202009.8|201859.8|202002.6|201852.6|13
1635312950000|2021-10-27 05:35:50|202005.4|201855.4|202004.6|201854.6|202009.4|201859.4|202004.4|201854.4|6
1635312960000|2021-10-27 05:36:00|202005.6|201855.6|202010|201860|202012.3|201862.3|202005.5|201855.5|26
1635312970000|2021-10-27 05:36:10|202012.1|201862.1|202014.5|201864.5|202018.1|201868.1|202012.1|201862.1|23
1635312980000|2021-10-27 05:36:20|202014.1|201864.1|202018.4|201868.4|202019.9|201869.9|202014.1|201864.1|19
1635312990000|2021-10-27 05:36:30|202018.1|201868.1|202017.4|201867.4|202021.7|201871.7|202017.4|201867.4|14
1635313000000|2021-10-27 05:36:40|202015.6|201865.6|202025.1|201875.1|202025.8|201875.8|202014.8|201864.8|17
1635313010000|2021-10-27 05:36:50|202022.2|201872.2|202016.1|201866.1|202022.2|201872.2|202014.2|201864.2|31
1635313020000|2021-10-27 05:37:00|202016.4|201866.4|202022.5|201872.5|202028.3|201878.3|202016.4|201866.4|22
1635313030000|2021-10-27 05:37:10|202022.8|201872.8|202025.7|201875.7|202025.8|201875.8|202021.6|201871.6|20
1635313040000|2021-10-27 05:37:20|202025.5|201875.5|202027.8|201877.8|202027.8|201877.8|202023.8|201873.8|16
1635313050000|2021-10-27 05:37:30|202028|201878|202030.2|201880.2|202032.1|201882.1|202027.7|201877.7|18
1635313060000|2021-10-27 05:37:40|202032.8|201882.8|202041.1|201891.1|202052.5|201902.5|202032.8|201882.8|21
1635313070000|2021-10-27 05:37:50|202040.8|201890.8|202038.2|201888.2|202044.6|201894.6|202036.2|201886.2|11
1635313080000|2021-10-27 05:38:00|202039.7|201889.7|202045|201895|202045.5|201895.5|202039|201889|12
1635313090000|2021-10-27 05:38:10|202043.5|201893.5|202046.1|201896.1|202048.2|201898.2|202042.5|201892.5|9
1635313100000|2021-10-27 05:38:20|202047.8|201897.8|202051.5|201901.5|202051.5|201901.5|202046.4|201896.4|7
1635313110000|2021-10-27 05:38:30|202047.7|201897.7|202046.6|201896.6|202048.5|201898.5|202042.7|201892.7|10
1635313120000|2021-10-27 05:38:40|202045.4|201895.4|202046.9|201896.9|202046.9|201896.9|202041.1|201891.1|8
1635313130000|2021-10-27 05:38:50|202047.2|201897.2|202050.7|201900.7|202051.4|201901.4|202047.2|201897.2|7
1635313140000|2021-10-27 05:39:00|202049.6|201899.6|202043.1|201893.1|202049.6|201899.6|202041.9|201891.9|18
1635313150000|2021-10-27 05:39:10|202042.4|201892.4|202037.5|201887.5|202044.2|201894.2|202037.5|201887.5|15
1635313160000|2021-10-27 05:39:20|202039.1|201889.1|202036.6|201886.6|202042.4|201892.4|202036.2|201886.2|24
1635313170000|2021-10-27 05:39:30|202036.4|201886.4|202039.1|201889.1|202043.7|201893.7|202036.2|201886.2|18
1635313180000|2021-10-27 05:39:40|202039.6|201889.6|202046.7|201896.7|202050.3|201900.3|202031.6|201881.6|21
1635313190000|2021-10-27 05:39:50|202046.5|201896.5|202046.1|201896.1|202048.5|201898.5|202046.1|201896.1|13
1635313200000|2021-10-27 05:40:00|202046|201896|202045.5|201895.5|202049.1|201899.1|202040.3|201890.3|16
1635313210000|2021-10-27 05:40:10|202043.8|201893.8|202047.9|201897.9|202047.9|201897.9|202041.9|201891.9|10
1635313220000|2021-10-27 05:40:20|202046|201896|202058.2|201908.2|202058.2|201908.2|202046|201896|15
1635313230000|2021-10-27 05:40:30|202054.5|201904.5|202057.8|201907.8|202057.8|201907.8|202053.2|201903.2|16
1635313240000|2021-10-27 05:40:40|202056.6|201906.6|202055.8|201905.8|202056.8|201906.8|202053.7|201903.7|13
1635313250000|2021-10-27 05:40:50|202055.2|201905.2|202055.5|201905.5|202055.8|201905.8|202054.8|201904.8|12
1635313260000|2021-10-27 05:41:00|202054.7|201904.7|202053.4|201903.4|202055.8|201905.8|202049.9|201899.9|16
1635313270000|2021-10-27 05:41:10|202053.2|201903.2|202053|201903|202053.6|201903.6|202050|201900|12
1635313280000|2021-10-27 05:41:20|202052.7|201902.7|202049.6|201899.6|202052.7|201902.7|202047.5|201897.5|24
1635313290000|2021-10-27 05:41:30|202049.1|201899.1|202045.9|201895.9|202051.2|201901.2|202045.9|201895.9|15
1635313300000|2021-10-27 05:41:40|202045.5|201895.5|202046.9|201896.9|202047.8|201897.8|202045.4|201895.4|11
1635313310000|2021-10-27 05:41:50|202045.5|201895.5|202050.7|201900.7|202052.5|201902.5|202044.9|201894.9|15
1635313320000|2021-10-27 05:42:00|202052.3|201902.3|202052.3|201902.3|202052.7|201902.7|202050.4|201900.4|6
1635313330000|2021-10-27 05:42:10|202051|201901|202048.9|201898.9|202058.7|201908.7|202048.9|201898.9|16
1635313340000|2021-10-27 05:42:20|202050.8|201900.8|202051.2|201901.2|202052.3|201902.3|202049.3|201899.3|16
1635313350000|2021-10-27 05:42:30|202052.6|201902.6|202050.9|201900.9|202053|201903|202047.6|201897.6|18
1635313360000|2021-10-27 05:42:40|202052.3|201902.3|202058.2|201908.2|202058.2|201908.2|202052.3|201902.3|23
1635313370000|2021-10-27 05:42:50|202056.8|201906.8|202057.5|201907.5|202057.9|201907.9|202055.9|201905.9|12
1635313380000|2021-10-27 05:43:00|202056.1|201906.1|202056.4|201906.4|202057.4|201907.4|202056.1|201906.1|6
1635313390000|2021-10-27 05:43:10|202057.5|201907.5|202058.9|201908.9|202059.3|201909.3|202057.5|201907.5|8
1635313400000|2021-10-27 05:43:20|202058|201908|202055.4|201905.4|202058.9|201908.9|202055.4|201905.4|7
1635313410000|2021-10-27 05:43:30|202055.6|201905.6|202055.3|201905.3|202056.9|201906.9|202054.2|201904.2|12
1635313420000|2021-10-27 05:43:40|202055.4|201905.4|202048.8|201898.8|202058.8|201908.8|202048.8|201898.8|12
1635313430000|2021-10-27 05:43:50|202049|201899|202055.6|201905.6|202057.1|201907.1|202048.2|201898.2|18
1635313440000|2021-10-27 05:44:00|202054.5|201904.5|202053.8|201903.8|202055.4|201905.4|202048|201898|24
1635313450000|2021-10-27 05:44:10|202056.1|201906.1|202055.4|201905.4|202057.8|201907.8|202053.2|201903.2|17
1635313460000|2021-10-27 05:44:20|202054.9|201904.9|202057|201907|202057.8|201907.8|202054.4|201904.4|13
1635313470000|2021-10-27 05:44:30|202057.4|201907.4|202054.5|201904.5|202057.5|201907.5|202052.9|201902.9|10
1635313480000|2021-10-27 05:44:40|202054.6|201904.6|202049.4|201899.4|202056.6|201906.6|202049.4|201899.4|13
1635313490000|2021-10-27 05:44:50|202049.5|201899.5|202053.4|201903.4|202054.5|201904.5|202049.5|201899.5|12
1635313500000|2021-10-27 05:45:00|202053|201903|202051.5|201901.5|202053|201903|202046.7|201896.7|19
1635313510000|2021-10-27 05:45:10|202051.3|201901.3|202048.3|201898.3|202052.5|201902.5|202046.7|201896.7|15
1635313520000|2021-10-27 05:45:20|202048.6|201898.6|202053.4|201903.4|202054.7|201904.7|202047.5|201897.5|15
1635313530000|2021-10-27 05:45:30|202054.1|201904.1|202053.3|201903.3|202054.7|201904.7|202053.3|201903.3|14
1635313540000|2021-10-27 05:45:40|202054.7|201904.7|202058.4|201908.4|202058.4|201908.4|202054.5|201904.5|7
1635313550000|2021-10-27 05:45:50|202057|201907|202057.3|201907.3|202058.5|201908.5|202055.8|201905.8|16
1635313560000|2021-10-27 05:46:00|202056|201906|202053.7|201903.7|202059.5|201909.5|202052|201902|15
1635313570000|2021-10-27 05:46:10|202051.2|201901.2|202051|201901|202054.6|201904.6|202049.3|201899.3|14
1635313580000|2021-10-27 05:46:20|202049.1|201899.1|202047.3|201897.3|202052.5|201902.5|202045.6|201895.6|25
1635313590000|2021-10-27 05:46:30|202045|201895|202039.4|201889.4|202045|201895|202037.3|201887.3|16
1635313600000|2021-10-27 05:46:40|202039.8|201889.8|202039|201889|202041.3|201891.3|202039|201889|14
1635313610000|2021-10-27 05:46:50|202039.5|201889.5|202056.6|201906.6|202056.6|201906.6|202039.5|201889.5|18
1635313620000|2021-10-27 05:47:00|202054.9|201904.9|202054.6|201904.6|202055.3|201905.3|202047.8|201897.8|26
1635313630000|2021-10-27 05:47:10|202054.7|201904.7|202056.1|201906.1|202056.7|201906.7|202052.6|201902.6|16
1635313640000|2021-10-27 05:47:20|202057.5|201907.5|202055.3|201905.3|202057.5|201907.5|202052.2|201902.2|22
1635313650000|2021-10-27 05:47:30|202054.1|201904.1|202053.4|201903.4|202054.8|201904.8|202052.9|201902.9|7
1635313660000|2021-10-27 05:47:40|202052.8|201902.8|202047.9|201897.9|202053.9|201903.9|202045|201895|12
1635313670000|2021-10-27 05:47:50|202051|201901|202053.8|201903.8|202057.4|201907.4|202050.6|201900.6|17
1635313680000|2021-10-27 05:48:00|202054.6|201904.6|202053.2|201903.2|202054.8|201904.8|202046.7|201896.7|20
1635313690000|2021-10-27 05:48:10|202052.7|201902.7|202051.5|201901.5|202055.4|201905.4|202050.9|201900.9|16
1635313700000|2021-10-27 05:48:20|202052.8|201902.8|202053.6|201903.6|202054.1|201904.1|202051.8|201901.8|10
1635313710000|2021-10-27 05:48:30|202054.2|201904.2|202051.2|201901.2|202054.2|201904.2|202046.3|201896.3|18
1635313720000|2021-10-27 05:48:40|202050.8|201900.8|202049.4|201899.4|202050.8|201900.8|202047|201897|11
1635313730000|2021-10-27 05:48:50|202050|201900|202052.7|201902.7|202052.9|201902.9|202047|201897|17
1635313740000|2021-10-27 05:49:00|202053.8|201903.8|202046.1|201896.1|202053.8|201903.8|202046.1|201896.1|19
1635313750000|2021-10-27 05:49:10|202045.2|201895.2|202052.2|201902.2|202052.2|201902.2|202044.6|201894.6|13
1635313760000|2021-10-27 05:49:20|202054.2|201904.2|202053.5|201903.5|202054.3|201904.3|202052.8|201902.8|8
1635313770000|2021-10-27 05:49:30|202054.8|201904.8|202056.1|201906.1|202056.5|201906.5|202052.6|201902.6|12
1635313780000|2021-10-27 05:49:40|202056.7|201906.7|202056.4|201906.4|202057.4|201907.4|202056.4|201906.4|7
1635313790000|2021-10-27 05:49:50|202055.9|201905.9|202058.9|201908.9|202059.3|201909.3|202055.5|201905.5|14
1635313800000|2021-10-27 05:50:00|202058.6|201908.6|202059|201909|202061.8|201911.8|202058|201908|12
1635313810000|2021-10-27 05:50:10|202059.6|201909.6|202059.6|201909.6|202060.8|201910.8|202058.1|201908.1|11
1635313820000|2021-10-27 05:50:20|202060.9|201910.9|202056|201906|202060.9|201910.9|202052.5|201902.5|14
1635313830000|2021-10-27 05:50:30|202056.3|201906.3|202057.5|201907.5|202059.1|201909.1|202055.9|201905.9|13
1635313840000|2021-10-27 05:50:40|202057.1|201907.1|202047.1|201897.1|202057.5|201907.5|202047.1|201897.1|23
1635313850000|2021-10-27 05:50:50|202047.3|201897.3|202048.4|201898.4|202049.4|201899.4|202047.3|201897.3|9
1635313860000|2021-10-27 05:51:00|202048.5|201898.5|202052|201902|202052.2|201902.2|202048.5|201898.5|13
1635313870000|2021-10-27 05:51:10|202052.3|201902.3|202048.3|201898.3|202054.3|201904.3|202048|201898|17
1635313880000|2021-10-27 05:51:20|202048|201898|202051.2|201901.2|202051.2|201901.2|202048|201898|9
1635313890000|2021-10-27 05:51:30|202051.7|201901.7|202051.5|201901.5|202051.7|201901.7|202049.9|201899.9|7
1635313900000|2021-10-27 05:51:40|202052.2|201902.2|202052.2|201902.2|202052.8|201902.8|202049.6|201899.6|14
1635313910000|2021-10-27 05:51:50|202052.6|201902.6|202049.2|201899.2|202053.2|201903.2|202048.6|201898.6|17
1635313920000|2021-10-27 05:52:00|202048.9|201898.9|202049.9|201899.9|202051.4|201901.4|202048.9|201898.9|8
1635313930000|2021-10-27 05:52:10|202050.9|201900.9|202041.2|201891.2|202050.9|201900.9|202037.5|201887.5|19
1635313940000|2021-10-27 05:52:20|202040.2|201890.2|202042.1|201892.1|202044.4|201894.4|202040.2|201890.2|14
1635313950000|2021-10-27 05:52:30|202040.6|201890.6|202040.2|201890.2|202042.5|201892.5|202040.2|201890.2|6
1635313960000|2021-10-27 05:52:40|202037.8|201887.8|202023.1|201873.1|202038.5|201888.5|202022.6|201872.6|21
1635313970000|2021-10-27 05:52:50|202012.8|201862.8|202032.4|201882.4|202032.4|201882.4|202012.8|201862.8|15
1635313980000|2021-10-27 05:53:00|202032.6|201882.6|202039.7|201889.7|202039.7|201889.7|202020.1|201870.1|23
1635313990000|2021-10-27 05:53:10|202038.7|201888.7|202039.2|201889.2|202040.8|201890.8|202036.8|201886.8|13
1635314000000|2021-10-27 05:53:20|202038.6|201888.6|202053.3|201903.3|202057.1|201907.1|202037.5|201887.5|16
1635314010000|2021-10-27 05:53:30|202056.7|201906.7|202046.8|201896.8|202056.7|201906.7|202046.3|201896.3|22
1635314020000|2021-10-27 05:53:40|202050|201900|202052|201902|202055.9|201905.9|202047.2|201897.2|24
1635314030000|2021-10-27 05:53:50|202054.5|201904.5|202054|201904|202058.2|201908.2|202052|201902|13
1635314040000|2021-10-27 05:54:00|202052.9|201902.9|202052.9|201902.9|202053.6|201903.6|202051.3|201901.3|13
1635314050000|2021-10-27 05:54:10|202052.6|201902.6|202055.1|201905.1|202056.3|201906.3|202052.6|201902.6|13
1635314060000|2021-10-27 05:54:20|202053.7|201903.7|202057|201907|202057|201907|202051.3|201901.3|14
1635314070000|2021-10-27 05:54:30|202057.9|201907.9|202051.7|201901.7|202057.9|201907.9|202051.5|201901.5|17
1635314080000|2021-10-27 05:54:40|202051.6|201901.6|202056|201906|202056|201906|202045.4|201895.4|12
1635314090000|2021-10-27 05:54:50|202047.7|201897.7|202047.6|201897.6|202052.8|201902.8|202046.7|201896.7|16
1635314100000|2021-10-27 05:55:00|202048.7|201898.7|202050|201900|202054|201904|202047.2|201897.2|27
1635314110000|2021-10-27 05:55:10|202049.6|201899.6|202047.8|201897.8|202054.3|201904.3|202047.8|201897.8|19
1635314120000|2021-10-27 05:55:20|202047.6|201897.6|202048.7|201898.7|202050.2|201900.2|202046.5|201896.5|17
1635314130000|2021-10-27 05:55:30|202050.1|201900.1|202050.7|201900.7|202051.5|201901.5|202045.7|201895.7|18
1635314140000|2021-10-27 05:55:40|202051.8|201901.8|202047.4|201897.4|202051.8|201901.8|202047.4|201897.4|10
1635314150000|2021-10-27 05:55:50|202049.6|201899.6|202051.6|201901.6|202051.6|201901.6|202048.7|201898.7|13
1635314160000|2021-10-27 05:56:00|202051.9|201901.9|202050.8|201900.8|202052.9|201902.9|202047.9|201897.9|25
1635314170000|2021-10-27 05:56:10|202050.7|201900.7|202051.9|201901.9|202053.3|201903.3|202049.4|201899.4|13
1635314180000|2021-10-27 05:56:20|202051.5|201901.5|202048.7|201898.7|202052.5|201902.5|202048|201898|17
1635314190000|2021-10-27 05:56:30|202048.4|201898.4|202053.9|201903.9|202054.1|201904.1|202046|201896|20
1635314200000|2021-10-27 05:56:40|202054.6|201904.6|202057.4|201907.4|202058.6|201908.6|202047.8|201897.8|27
1635314210000|2021-10-27 05:56:50|202058.5|201908.5|202059.2|201909.2|202059.6|201909.6|202056.4|201906.4|18
1635314220000|2021-10-27 05:57:00|202058.3|201908.3|202062.7|201912.7|202064.1|201914.1|202058.3|201908.3|21
1635314230000|2021-10-27 05:57:10|202063.8|201913.8|202064.8|201914.8|202066.6|201916.6|202063.7|201913.7|20
1635314240000|2021-10-27 05:57:20|202064.5|201914.5|202067.7|201917.7|202068.9|201918.9|202062.8|201912.8|18
1635314250000|2021-10-27 05:57:30|202069.3|201919.3|202068.1|201918.1|202069.3|201919.3|202062.8|201912.8|19
1635314260000|2021-10-27 05:57:40|202069.4|201919.4|202072.2|201922.2|202074.1|201924.1|202069.4|201919.4|22
1635314270000|2021-10-27 05:57:50|202074.7|201924.7|202077.3|201927.3|202077.3|201927.3|202072.3|201922.3|20
1635314280000|2021-10-27 05:58:00|202075.3|201925.3|202058.3|201908.3|202075.6|201925.6|202056.6|201906.6|27
1635314290000|2021-10-27 05:58:10|202058.1|201908.1|202057.6|201907.6|202058.6|201908.6|202055.3|201905.3|22
1635314300000|2021-10-27 05:58:20|202058.4|201908.4|202056|201906|202058.7|201908.7|202053.8|201903.8|22
1635314310000|2021-10-27 05:58:30|202055.7|201905.7|202058.9|201908.9|202063.9|201913.9|202055.7|201905.7|27
1635314320000|2021-10-27 05:58:40|202059.4|201909.4|202059.2|201909.2|202060.9|201910.9|202058.8|201908.8|6
1635314330000|2021-10-27 05:58:50|202058.1|201908.1|202062.8|201912.8|202063.9|201913.9|202058.1|201908.1|24
1635314340000|2021-10-27 05:59:00|202063.1|201913.1|202059.3|201909.3|202065.4|201915.4|202056.7|201906.7|25
1635314350000|2021-10-27 05:59:10|202058.9|201908.9|202063.7|201913.7|202064.6|201914.6|202058.8|201908.8|21
1635314360000|2021-10-27 05:59:20|202063.9|201913.9|202066.8|201916.8|202067.3|201917.3|202061.7|201911.7|17
1635314370000|2021-10-27 05:59:30|202066.9|201916.9|202066.3|201916.3|202068.1|201918.1|202064.9|201914.9|16
1635314380000|2021-10-27 05:59:40|202065.6|201915.6|202066.5|201916.5|202067|201917|202064.9|201914.9|14
1635314390000|2021-10-27 05:59:50|202065.7|201915.7|202060.7|201910.7|202066.6|201916.6|202059.9|201909.9|28
1635314400000|2021-10-27 06:00:00|202063.3|201913.3|202067.8|201917.8|202068.8|201918.8|202050.1|201900.1|32
1635314410000|2021-10-27 06:00:10|202066.5|201916.5|202063.5|201913.5|202067.4|201917.4|202063.1|201913.1|23
1635314420000|2021-10-27 06:00:20|202064.7|201914.7|202062.5|201912.5|202064.9|201914.9|202057.2|201907.2|22
1635314430000|2021-10-27 06:00:30|202062.9|201912.9|202065|201915|202066.9|201916.9|202059.6|201909.6|20
1635314440000|2021-10-27 06:00:40|202065.1|201915.1|202065.3|201915.3|202065.9|201915.9|202062.8|201912.8|10
1635314450000|2021-10-27 06:00:50|202065.6|201915.6|202067.4|201917.4|202070.2|201920.2|202064.9|201914.9|22
1635314460000|2021-10-27 06:01:00|202067.6|201917.6|202051.6|201901.6|202069.6|201919.6|202049.8|201899.8|20
1635314470000|2021-10-27 06:01:10|202053|201903|202055.5|201905.5|202058|201908|202052.6|201902.6|21
1635314480000|2021-10-27 06:01:20|202056.3|201906.3|202057.9|201907.9|202057.9|201907.9|202054.3|201904.3|14
1635314490000|2021-10-27 06:01:30|202056.6|201906.6|202061.8|201911.8|202062.1|201912.1|202056.6|201906.6|20
1635314500000|2021-10-27 06:01:40|202061.1|201911.1|202051.8|201901.8|202061.4|201911.4|202048.4|201898.4|25
1635314510000|2021-10-27 06:01:50|202049.3|201899.3|202055.4|201905.4|202055.7|201905.7|202049.3|201899.3|21
1635314520000|2021-10-27 06:02:00|202055.7|201905.7|202072.9|201922.9|202073.6|201923.6|202055.5|201905.5|19
1635314530000|2021-10-27 06:02:10|202072.4|201922.4|202076.2|201926.2|202076.2|201926.2|202071.4|201921.4|13
1635314540000|2021-10-27 06:02:20|202072.7|201922.7|202074.2|201924.2|202075.5|201925.5|202072.7|201922.7|12
1635314550000|2021-10-27 06:02:30|202074.7|201924.7|202072.2|201922.2|202075.1|201925.1|202070.9|201920.9|16
1635314560000|2021-10-27 06:02:40|202070.8|201920.8|202069.3|201919.3|202071.7|201921.7|202068.6|201918.6|16
1635314570000|2021-10-27 06:02:50|202069.8|201919.8|202068.7|201918.7|202069.8|201919.8|202068.1|201918.1|9
1635314580000|2021-10-27 06:03:00|202068.8|201918.8|202078.4|201928.4|202081.5|201931.5|202068.8|201918.8|24
1635314590000|2021-10-27 06:03:10|202078.1|201928.1|202083.9|201933.9|202084.9|201934.9|202077.1|201927.1|18
1635314600000|2021-10-27 06:03:20|202084.6|201934.6|202086|201936|202086|201936|202083.2|201933.2|14
1635314610000|2021-10-27 06:03:30|202086.1|201936.1|202084|201934|202086.2|201936.2|202082.9|201932.9|11
1635314620000|2021-10-27 06:03:40|202085.2|201935.2|202088.3|201938.3|202088.3|201938.3|202082.1|201932.1|8
1635314630000|2021-10-27 06:03:50|202085.5|201935.5|202084|201934|202085.5|201935.5|202081.2|201931.2|15
1635314640000|2021-10-27 06:04:00|202083.7|201933.7|202093.5|201943.5|202099.7|201949.7|202079.6|201929.6|25
1635314650000|2021-10-27 06:04:10|202093.6|201943.6|202093.4|201943.4|202098|201948|202089.7|201939.7|24
1635314660000|2021-10-27 06:04:20|202094|201944|202067.9|201917.9|202094|201944|202063.5|201913.5|28
1635314670000|2021-10-27 06:04:30|202067.5|201917.5|202077|201927|202082.3|201932.3|202067.5|201917.5|26
1635314680000|2021-10-27 06:04:40|202076.8|201926.8|202077.6|201927.6|202079.2|201929.2|202074.8|201924.8|18
1635314690000|2021-10-27 06:04:50|202078.6|201928.6|202077.1|201927.1|202078.9|201928.9|202076.1|201926.1|18
1635314700000|2021-10-27 06:05:00|202078|201928|202077.5|201927.5|202079.3|201929.3|202072.5|201922.5|19
1635314710000|2021-10-27 06:05:10|202076.6|201926.6|202075.6|201925.6|202077.1|201927.1|202074.2|201924.2|17
1635314720000|2021-10-27 06:05:20|202075.8|201925.8|202076.1|201926.1|202076.3|201926.3|202075|201925|14
1635314730000|2021-10-27 06:05:30|202076.3|201926.3|202064.9|201914.9|202079.5|201929.5|202064.3|201914.3|24
1635314740000|2021-10-27 06:05:40|202066.1|201916.1|202065.2|201915.2|202066.1|201916.1|202063.3|201913.3|15
1635314750000|2021-10-27 06:05:50|202066.1|201916.1|202068.7|201918.7|202069.2|201919.2|202063.9|201913.9|20
1635314760000|2021-10-27 06:06:00|202069.1|201919.1|202070|201920|202083.7|201933.7|202068.8|201918.8|26
1635314770000|2021-10-27 06:06:10|202071.1|201921.1|202068.5|201918.5|202071.9|201921.9|202068.1|201918.1|21
1635314780000|2021-10-27 06:06:20|202068|201918|202066.6|201916.6|202068.2|201918.2|202066.4|201916.4|24
1635314790000|2021-10-27 06:06:30|202066.9|201916.9|202067.8|201917.8|202069.2|201919.2|202063.7|201913.7|20
1635314800000|2021-10-27 06:06:40|202063.5|201913.5|202056|201906|202064.8|201914.8|202055.6|201905.6|29
1635314810000|2021-10-27 06:06:50|202055.5|201905.5|202056.6|201906.6|202058.8|201908.8|202054.8|201904.8|17
1635314820000|2021-10-27 06:07:00|202058.2|201908.2|202054.7|201904.7|202060.5|201910.5|202053.6|201903.6|17
1635314830000|2021-10-27 06:07:10|202053.1|201903.1|202063.7|201913.7|202068.7|201918.7|202053.1|201903.1|24
1635314840000|2021-10-27 06:07:20|202062.9|201912.9|202069.5|201919.5|202070.9|201920.9|202062.9|201912.9|29
1635314850000|2021-10-27 06:07:30|202069.2|201919.2|202054.1|201904.1|202069.9|201919.9|202053.2|201903.2|20
1635314860000|2021-10-27 06:07:40|202055.7|201905.7|202058.1|201908.1|202062.5|201912.5|202055.7|201905.7|28
1635314870000|2021-10-27 06:07:50|202058.7|201908.7|202059.3|201909.3|202060.5|201910.5|202056.3|201906.3|19
1635314880000|2021-10-27 06:08:00|202059.1|201909.1|202051.7|201901.7|202059.1|201909.1|202051.7|201901.7|18
1635314890000|2021-10-27 06:08:10|202054.2|201904.2|202061.8|201911.8|202063.7|201913.7|202054.2|201904.2|19
1635314900000|2021-10-27 06:08:20|202057.3|201907.3|202066.1|201916.1|202074.3|201924.3|202056.1|201906.1|23
1635314910000|2021-10-27 06:08:30|202064.1|201914.1|202071.1|201921.1|202071.1|201921.1|202061.6|201911.6|20
1635314920000|2021-10-27 06:08:40|202071.2|201921.2|202069.5|201919.5|202071.3|201921.3|202068.8|201918.8|19
1635314930000|2021-10-27 06:08:50|202069.8|201919.8|202071.9|201921.9|202071.9|201921.9|202068.7|201918.7|16
1635314940000|2021-10-27 06:09:00|202072|201922|202074.6|201924.6|202074.6|201924.6|202070.8|201920.8|18
1635314950000|2021-10-27 06:09:10|202074.7|201924.7|202064.3|201914.3|202076.2|201926.2|202064|201914|21
1635314960000|2021-10-27 06:09:20|202061.5|201911.5|202069.3|201919.3|202069.9|201919.9|202060.5|201910.5|19
1635314970000|2021-10-27 06:09:30|202070.9|201920.9|202057.1|201907.1|202071|201921|202056.7|201906.7|27
1635314980000|2021-10-27 06:09:40|202057.4|201907.4|202063.3|201913.3|202063.3|201913.3|202055.5|201905.5|19
1635314990000|2021-10-27 06:09:50|202063.7|201913.7|202062.3|201912.3|202063.7|201913.7|202060.6|201910.6|14
1635315000000|2021-10-27 06:10:00|202061.5|201911.5|202063.7|201913.7|202064.9|201914.9|202060.6|201910.6|23
1635315010000|2021-10-27 06:10:10|202064|201914|202064.1|201914.1|202066.5|201916.5|202063.2|201913.2|9
1635315020000|2021-10-27 06:10:20|202061.7|201911.7|202062.2|201912.2|202063|201913|202061.7|201911.7|14
1635315030000|2021-10-27 06:10:30|202062.5|201912.5|202058.9|201908.9|202064.3|201914.3|202058.9|201908.9|18
1635315040000|2021-10-27 06:10:40|202060.2|201910.2|202061.5|201911.5|202062.4|201912.4|202054.7|201904.7|26
1635315050000|2021-10-27 06:10:50|202059.1|201909.1|202058.4|201908.4|202066.6|201916.6|202058.1|201908.1|22
1635315060000|2021-10-27 06:11:00|202060.6|201910.6|202055.5|201905.5|202062.5|201912.5|202055|201905|23
1635315070000|2021-10-27 06:11:10|202056.5|201906.5|202069|201919|202071.3|201921.3|202056.5|201906.5|25
1635315080000|2021-10-27 06:11:20|202071.3|201921.3|202073.4|201923.4|202076.1|201926.1|202068.1|201918.1|22
1635315090000|2021-10-27 06:11:30|202073.2|201923.2|202073.2|201923.2|202074.3|201924.3|202070.5|201920.5|18
1635315100000|2021-10-27 06:11:40|202072.8|201922.8|202069|201919|202073.7|201923.7|202067.5|201917.5|15
1635315110000|2021-10-27 06:11:50|202068.4|201918.4|202068.1|201918.1|202071.7|201921.7|202068.1|201918.1|13
1635315120000|2021-10-27 06:12:00|202068.7|201918.7|202070.3|201920.3|202076.1|201926.1|202067.8|201917.8|31
1635315130000|2021-10-27 06:12:10|202069.3|201919.3|202069.6|201919.6|202077.8|201927.8|202066.3|201916.3|21
1635315140000|2021-10-27 06:12:20|202069.8|201919.8|202070.5|201920.5|202075.3|201925.3|202068.8|201918.8|30
1635315150000|2021-10-27 06:12:30|202070|201920|202069.9|201919.9|202071.5|201921.5|202068.9|201918.9|18
1635315160000|2021-10-27 06:12:40|202072|201922|202063.2|201913.2|202072|201922|202061|201911|26
1635315170000|2021-10-27 06:12:50|202066.2|201916.2|202063.4|201913.4|202066.2|201916.2|202059.4|201909.4|19
1635315180000|2021-10-27 06:13:00|202065|201915|202061.7|201911.7|202066.2|201916.2|202060.5|201910.5|25
1635315190000|2021-10-27 06:13:10|202062.1|201912.1|202061.1|201911.1|202064.5|201914.5|202055.9|201905.9|21
1635315200000|2021-10-27 06:13:20|202062.3|201912.3|202059.4|201909.4|202063.1|201913.1|202058.4|201908.4|23
1635315210000|2021-10-27 06:13:30|202058.4|201908.4|202054.4|201904.4|202058.4|201908.4|202054.4|201904.4|14
1635315220000|2021-10-27 06:13:40|202054.2|201904.2|202055.9|201905.9|202063.9|201913.9|202054.2|201904.2|14
1635315230000|2021-10-27 06:13:50|202062.3|201912.3|202057.8|201907.8|202066.6|201916.6|202057.5|201907.5|20
1635315240000|2021-10-27 06:14:00|202056.9|201906.9|202054.8|201904.8|202058.5|201908.5|202053.1|201903.1|22
1635315250000|2021-10-27 06:14:10|202056.2|201906.2|202055.3|201905.3|202056.7|201906.7|202053.8|201903.8|17
1635315260000|2021-10-27 06:14:20|202057.1|201907.1|202052.7|201902.7|202058.9|201908.9|202051.7|201901.7|16
1635315270000|2021-10-27 06:14:30|202052.5|201902.5|202051.5|201901.5|202061.1|201911.1|202049.8|201899.8|20
1635315280000|2021-10-27 06:14:40|202051.2|201901.2|202057.3|201907.3|202059.3|201909.3|202051|201901|20
1635315290000|2021-10-27 06:14:50|202058.1|201908.1|202060.3|201910.3|202061.2|201911.2|202056.1|201906.1|19
1635315300000|2021-10-27 06:15:00|202065.7|201915.7|202076.4|201926.4|202078.4|201928.4|202061.9|201911.9|31
1635315310000|2021-10-27 06:15:10|202077.5|201927.5|202076|201926|202078.1|201928.1|202074|201924|17
1635315320000|2021-10-27 06:15:20|202075.2|201925.2|202077.3|201927.3|202079.5|201929.5|202074.9|201924.9|18
1635315330000|2021-10-27 06:15:30|202077.9|201927.9|202079.2|201929.2|202079.2|201929.2|202061.2|201911.2|24
1635315340000|2021-10-27 06:15:40|202077.8|201927.8|202071.5|201921.5|202077.8|201927.8|202068.5|201918.5|21
1635315350000|2021-10-27 06:15:50|202068.5|201918.5|202077|201927|202077|201927|202068.5|201918.5|20
1635315360000|2021-10-27 06:16:00|202076|201926|202084.2|201934.2|202090.5|201940.5|202072.5|201922.5|20
1635315370000|2021-10-27 06:16:10|202084.3|201934.3|202079.9|201929.9|202088|201938|202075.7|201925.7|24
1635315380000|2021-10-27 06:16:20|202082.7|201932.7|202080|201930|202082.7|201932.7|202079.4|201929.4|18
1635315390000|2021-10-27 06:16:30|202079.6|201929.6|202081.2|201931.2|202081.9|201931.9|202078.8|201928.8|11
1635315400000|2021-10-27 06:16:40|202081.1|201931.1|202079.8|201929.8|202081.7|201931.7|202079.3|201929.3|12
1635315410000|2021-10-27 06:16:50|202084.1|201934.1|202054.4|201904.4|202084.1|201934.1|202054.2|201904.2|13
1635315420000|2021-10-27 06:17:00|202055.9|201905.9|202058.4|201908.4|202064.2|201914.2|202054|201904|26
1635315430000|2021-10-27 06:17:10|202058.9|201908.9|202077.4|201927.4|202077.4|201927.4|202056.6|201906.6|29
1635315440000|2021-10-27 06:17:20|202076.3|201926.3|202077.3|201927.3|202077.7|201927.7|202076.3|201926.3|9
1635315450000|2021-10-27 06:17:30|202077.4|201927.4|202078.3|201928.3|202081.2|201931.2|202077.4|201927.4|6
1635315460000|2021-10-27 06:17:40|202079.1|201929.1|202074.3|201924.3|202079.1|201929.1|202074.3|201924.3|14
1635315470000|2021-10-27 06:17:50|202074.4|201924.4|202077.5|201927.5|202080.9|201930.9|202074.4|201924.4|6
1635315480000|2021-10-27 06:18:00|202076.9|201926.9|202054.7|201904.7|202079.7|201929.7|202054.7|201904.7|20
1635315490000|2021-10-27 06:18:10|202055.4|201905.4|202056.6|201906.6|202056.6|201906.6|202054.7|201904.7|13
1635315500000|2021-10-27 06:18:20|202056.7|201906.7|202055|201905|202057.3|201907.3|202054.7|201904.7|16
1635315510000|2021-10-27 06:18:30|202055.3|201905.3|202062.4|201912.4|202066.7|201916.7|202055.3|201905.3|20
1635315520000|2021-10-27 06:18:40|202062.6|201912.6|202063.2|201913.2|202069.9|201919.9|202062.6|201912.6|21
1635315530000|2021-10-27 06:18:50|202062.3|201912.3|202060.7|201910.7|202064.3|201914.3|202058.8|201908.8|26
1635315540000|2021-10-27 06:19:00|202060.9|201910.9|202059.2|201909.2|202065.4|201915.4|202055.1|201905.1|32
1635315550000|2021-10-27 06:19:10|202059.7|201909.7|202059.2|201909.2|202060.5|201910.5|202057.3|201907.3|18
1635315560000|2021-10-27 06:19:20|202060.1|201910.1|202057|201907|202060.6|201910.6|202056|201906|16
1635315570000|2021-10-27 06:19:30|202056.7|201906.7|202055.9|201905.9|202057.6|201907.6|202054.3|201904.3|16
1635315580000|2021-10-27 06:19:40|202055.3|201905.3|202051.5|201901.5|202057.6|201907.6|202051.5|201901.5|11
1635315590000|2021-10-27 06:19:50|202049.9|201899.9|202053.7|201903.7|202053.7|201903.7|202046.3|201896.3|17
1635315600000|2021-10-27 06:20:00|202052.1|201902.1|202053|201903|202053|201903|202048.5|201898.5|17
1635315610000|2021-10-27 06:20:10|202053.6|201903.6|202052.2|201902.2|202053.6|201903.6|202047.6|201897.6|17
1635315620000|2021-10-27 06:20:20|202051|201901|202052.2|201902.2|202052.5|201902.5|202050.3|201900.3|14
1635315630000|2021-10-27 06:20:30|202052.5|201902.5|202055.4|201905.4|202055.7|201905.7|202049.1|201899.1|14
1635315640000|2021-10-27 06:20:40|202053.3|201903.3|202051.7|201901.7|202054.3|201904.3|202051.7|201901.7|14
1635315650000|2021-10-27 06:20:50|202052.4|201902.4|202053.6|201903.6|202053.8|201903.8|202051.6|201901.6|9
1635315660000|2021-10-27 06:21:00|202052.7|201902.7|202050.6|201900.6|202052.7|201902.7|202044.3|201894.3|22
1635315670000|2021-10-27 06:21:10|202050.8|201900.8|202049|201899|202051.7|201901.7|202046|201896|15
1635315680000|2021-10-27 06:21:20|202049.2|201899.2|202055.7|201905.7|202055.7|201905.7|202048.1|201898.1|13
1635315690000|2021-10-27 06:21:30|202055|201905|202053.4|201903.4|202055.7|201905.7|202051.8|201901.8|18
1635315700000|2021-10-27 06:21:40|202053.2|201903.2|202051.8|201901.8|202053.8|201903.8|202045.6|201895.6|15
1635315710000|2021-10-27 06:21:50|202051|201901|202058.2|201908.2|202058.2|201908.2|202050.4|201900.4|18
1635315720000|2021-10-27 06:22:00|202062.1|201912.1|202060.5|201910.5|202068.3|201918.3|202060.5|201910.5|21
1635315730000|2021-10-27 06:22:10|202060|201910|202062|201912|202063|201913|202060|201910|13
1635315740000|2021-10-27 06:22:20|202062.3|201912.3|202054.7|201904.7|202064.2|201914.2|202052.7|201902.7|16
1635315750000|2021-10-27 06:22:30|202057|201907|202058.4|201908.4|202059.6|201909.6|202053.8|201903.8|27
1635315760000|2021-10-27 06:22:40|202058.7|201908.7|202063.9|201913.9|202063.9|201913.9|202056.8|201906.8|21
1635315770000|2021-10-27 06:22:50|202065|201915|202062.3|201912.3|202065|201915|202061.8|201911.8|15
1635315780000|2021-10-27 06:23:00|202062.2|201912.2|202056.7|201906.7|202066.2|201916.2|202055.2|201905.2|19
1635315790000|2021-10-27 06:23:10|202056.4|201906.4|202055.5|201905.5|202056.4|201906.4|202053.2|201903.2|19
1635315800000|2021-10-27 06:23:20|202055.3|201905.3|202058.5|201908.5|202060.7|201910.7|202054.7|201904.7|8
1635315810000|2021-10-27 06:23:30|202059.6|201909.6|202061.4|201911.4|202062.9|201912.9|202058.8|201908.8|16
1635315820000|2021-10-27 06:23:40|202061.1|201911.1|202054.1|201904.1|202061.1|201911.1|202053.9|201903.9|28
1635315830000|2021-10-27 06:23:50|202054.4|201904.4|202056.5|201906.5|202056.7|201906.7|202054.1|201904.1|15
1635315840000|2021-10-27 06:24:00|202057.1|201907.1|202050.9|201900.9|202057.9|201907.9|202050.9|201900.9|13
1635315850000|2021-10-27 06:24:10|202050.6|201900.6|202055|201905|202055|201905|202050.6|201900.6|10
1635315860000|2021-10-27 06:24:20|202054.6|201904.6|202053.7|201903.7|202054.6|201904.6|202053.1|201903.1|14
1635315870000|2021-10-27 06:24:30|202053.3|201903.3|202053.1|201903.1|202054.2|201904.2|202049.6|201899.6|15
1635315880000|2021-10-27 06:24:40|202052.7|201902.7|202052.3|201902.3|202053.5|201903.5|202051.9|201901.9|11
1635315890000|2021-10-27 06:24:50|202052.1|201902.1|202051.9|201901.9|202053.8|201903.8|202051.6|201901.6|14
1635315900000|2021-10-27 06:25:00|202052.2|201902.2|202062.4|201912.4|202062.6|201912.6|202052|201902|25
1635315910000|2021-10-27 06:25:10|202062.5|201912.5|202056|201906|202064.3|201914.3|202056|201906|23
1635315920000|2021-10-27 06:25:20|202056.2|201906.2|202057.9|201907.9|202059.8|201909.8|202055.8|201905.8|11
1635315930000|2021-10-27 06:25:30|202057.8|201907.8|202059.9|201909.9|202061.1|201911.1|202055.8|201905.8|26
1635315940000|2021-10-27 06:25:40|202059.4|201909.4|202058.8|201908.8|202059.5|201909.5|202058.6|201908.6|15
1635315950000|2021-10-27 06:25:50|202058.9|201908.9|202062.9|201912.9|202063.7|201913.7|202058.6|201908.6|14
1635315960000|2021-10-27 06:26:00|202063.1|201913.1|202060.5|201910.5|202064.6|201914.6|202060.5|201910.5|12
1635315970000|2021-10-27 06:26:10|202060.1|201910.1|202062.3|201912.3|202063.3|201913.3|202058.8|201908.8|9
1635315980000|2021-10-27 06:26:20|202061.6|201911.6|202058.8|201908.8|202062.2|201912.2|202058.2|201908.2|12
1635315990000|2021-10-27 06:26:30|202059.1|201909.1|202059.5|201909.5|202060.1|201910.1|202056.1|201906.1|16
1635316000000|2021-10-27 06:26:40|202058.9|201908.9|202057.3|201907.3|202059|201909|202057.3|201907.3|8
1635316010000|2021-10-27 06:26:50|202055.4|201905.4|202056.3|201906.3|202060.1|201910.1|202053.7|201903.7|11
1635316020000|2021-10-27 06:27:00|202056.6|201906.6|202054.8|201904.8|202056.6|201906.6|202054.6|201904.6|13
1635316030000|2021-10-27 06:27:10|202055|201905|202057.7|201907.7|202058.2|201908.2|202055|201905|16
1635316040000|2021-10-27 06:27:20|202058.3|201908.3|202058.6|201908.6|202059.4|201909.4|202056.9|201906.9|21
1635316050000|2021-10-27 06:27:30|202057.8|201907.8|202059.8|201909.8|202061.2|201911.2|202056.6|201906.6|16
1635316060000|2021-10-27 06:27:40|202059.5|201909.5|202061.8|201911.8|202063.5|201913.5|202059.4|201909.4|10
1635316070000|2021-10-27 06:27:50|202061.7|201911.7|202062.5|201912.5|202062.7|201912.7|202061.6|201911.6|8
1635316080000|2021-10-27 06:28:00|202062.4|201912.4|202064.4|201914.4|202064.5|201914.5|202061.9|201911.9|21
1635316090000|2021-10-27 06:28:10|202064.3|201914.3|202063|201913|202064.6|201914.6|202063|201913|14
1635316100000|2021-10-27 06:28:20|202062.6|201912.6|202062.8|201912.8|202063.6|201913.6|202062.3|201912.3|12
1635316110000|2021-10-27 06:28:30|202062.4|201912.4|202062.2|201912.2|202062.9|201912.9|202061.1|201911.1|21
1635316120000|2021-10-27 06:28:40|202061.5|201911.5|202059.2|201909.2|202062.3|201912.3|202056.3|201906.3|22
1635316130000|2021-10-27 06:28:50|202059.1|201909.1|202053.6|201903.6|202060.9|201910.9|202051.3|201901.3|22
1635316140000|2021-10-27 06:29:00|202053.3|201903.3|202054.9|201904.9|202055.7|201905.7|202052|201902|23
1635316150000|2021-10-27 06:29:10|202054.5|201904.5|202053.7|201903.7|202055.3|201905.3|202053.6|201903.6|18
1635316160000|2021-10-27 06:29:20|202053.5|201903.5|202056.7|201906.7|202056.8|201906.8|202053.4|201903.4|16
1635316170000|2021-10-27 06:29:30|202056.6|201906.6|202055.7|201905.7|202057.1|201907.1|202053.9|201903.9|18
1635316180000|2021-10-27 06:29:40|202056.8|201906.8|202056.9|201906.9|202057.2|201907.2|202055.5|201905.5|13
1635316190000|2021-10-27 06:29:50|202056.4|201906.4|202055.5|201905.5|202058|201908|202055.5|201905.5|14
1635316200000|2021-10-27 06:30:00|202055.8|201905.8|202054.8|201904.8|202055.8|201905.8|202053.2|201903.2|22
1635316210000|2021-10-27 06:30:10|202055.2|201905.2|202017.9|201867.9|202055.2|201905.2|202016.1|201866.1|28
1635316220000|2021-10-27 06:30:20|202018.4|201868.4|202017|201867|202021.1|201871.1|202016.6|201866.6|28
1635316230000|2021-10-27 06:30:30|202016.8|201866.8|202019.3|201869.3|202019.9|201869.9|202016.8|201866.8|19
1635316240000|2021-10-27 06:30:40|202018.7|201868.7|202019.4|201869.4|202019.6|201869.6|202017.7|201867.7|15
1635316250000|2021-10-27 06:30:50|202019.1|201869.1|202020|201870|202022.9|201872.9|202018.8|201868.8|17
1635316260000|2021-10-27 06:31:00|202020.1|201870.1|202003.9|201853.9|202020.1|201870.1|202002|201852|21
1635316270000|2021-10-27 06:31:10|202006.9|201856.9|201971.7|201821.7|202007|201857|201966.2|201816.2|25
1635316280000|2021-10-27 06:31:20|201971.1|201821.1|201965.2|201815.2|201972.1|201822.1|201965.2|201815.2|22
1635316290000|2021-10-27 06:31:30|201964.9|201814.9|201963.1|201813.1|201966.1|201816.1|201963.1|201813.1|18
1635316300000|2021-10-27 06:31:40|201963.5|201813.5|201963.9|201813.9|201968.3|201818.3|201961.8|201811.8|25
1635316310000|2021-10-27 06:31:50|201964.6|201814.6|201957.3|201807.3|201964.8|201814.8|201955.9|201805.9|26
1635316320000|2021-10-27 06:32:00|201957|201807|201959.3|201809.3|201960.4|201810.4|201957|201807|28
1635316330000|2021-10-27 06:32:10|201959.5|201809.5|201958.3|201808.3|201961|201811|201957.9|201807.9|19
1635316340000|2021-10-27 06:32:20|201960.3|201810.3|201964.6|201814.6|201965.9|201815.9|201960.1|201810.1|21
1635316350000|2021-10-27 06:32:30|201964.9|201814.9|201963.7|201813.7|201966.2|201816.2|201963.7|201813.7|25
1635316360000|2021-10-27 06:32:40|201963.5|201813.5|201962.9|201812.9|201964.3|201814.3|201962.5|201812.5|15
1635316370000|2021-10-27 06:32:50|201963.1|201813.1|201964.4|201814.4|201965.4|201815.4|201963.1|201813.1|18
1635316380000|2021-10-27 06:33:00|201964.3|201814.3|201962.1|201812.1|201964.3|201814.3|201961.2|201811.2|21
1635316390000|2021-10-27 06:33:10|201962.2|201812.2|201963.5|201813.5|201964.2|201814.2|201962.2|201812.2|17
1635316400000|2021-10-27 06:33:20|201963.4|201813.4|201962.5|201812.5|201963.6|201813.6|201962.3|201812.3|12
1635316410000|2021-10-27 06:33:30|201962.6|201812.6|201960.7|201810.7|201964.6|201814.6|201958.9|201808.9|23
1635316420000|2021-10-27 06:33:40|201958.9|201808.9|201954.4|201804.4|201959.4|201809.4|201953|201803|21
1635316430000|2021-10-27 06:33:50|201939.4|201789.4|201930.1|201780.1|201939.4|201789.4|201923.8|201773.8|28
1635316440000|2021-10-27 06:34:00|201930.3|201780.3|201902.2|201752.2|201931.9|201781.9|201895.4|201745.4|31
1635316450000|2021-10-27 06:34:10|201901.8|201751.8|201900.4|201750.4|201906.4|201756.4|201897.2|201747.2|29
1635316460000|2021-10-27 06:34:20|201899.6|201749.6|201925.4|201775.4|201927|201777|201897.5|201747.5|32
1635316470000|2021-10-27 06:34:30|201926.1|201776.1|201918.6|201768.6|201926.1|201776.1|201909.1|201759.1|22
1635316480000|2021-10-27 06:34:40|201918.4|201768.4|201892.2|201742.2|201918.4|201768.4|201888.8|201738.8|24
1635316490000|2021-10-27 06:34:50|201893.4|201743.4|201873.3|201723.3|201893.8|201743.8|201857.7|201707.7|28
1635316500000|2021-10-27 06:35:00|201878.4|201728.4|201875.2|201725.2|201882.3|201732.3|201873.3|201723.3|28
1635316510000|2021-10-27 06:35:10|201874.7|201724.7|201871.8|201721.8|201875.4|201725.4|201870.4|201720.4|24
1635316520000|2021-10-27 06:35:20|201870.7|201720.7|201864.9|201714.9|201874|201724|201854.2|201704.2|26
1635316530000|2021-10-27 06:35:30|201865.5|201715.5|201865.7|201715.7|201867.4|201717.4|201862.2|201712.2|19
1635316540000|2021-10-27 06:35:40|201865.8|201715.8|201867.5|201717.5|201868.8|201718.8|201862.7|201712.7|20
1635316550000|2021-10-27 06:35:50|201867.6|201717.6|201882.9|201732.9|201884.4|201734.4|201867.6|201717.6|17
1635316560000|2021-10-27 06:36:00|201884.2|201734.2|201884.2|201734.2|201889.8|201739.8|201883|201733|23
1635316570000|2021-10-27 06:36:10|201882.4|201732.4|201883|201733|201888.1|201738.1|201882.4|201732.4|22
1635316580000|2021-10-27 06:36:20|201883.7|201733.7|201887.6|201737.6|201887.9|201737.9|201881.8|201731.8|14
1635316590000|2021-10-27 06:36:30|201887.9|201737.9|201887.6|201737.6|201887.9|201737.9|201885.5|201735.5|11
1635316600000|2021-10-27 06:36:40|201888.6|201738.6|201891.5|201741.5|201892.2|201742.2|201888.3|201738.3|9
1635316610000|2021-10-27 06:36:50|201890.7|201740.7|201887.4|201737.4|201893.6|201743.6|201887.4|201737.4|21
1635316620000|2021-10-27 06:37:00|201886.2|201736.2|201897.4|201747.4|201904.6|201754.6|201886.2|201736.2|27
1635316630000|2021-10-27 06:37:10|201898.5|201748.5|201906|201756|201906.8|201756.8|201897.9|201747.9|19
1635316640000|2021-10-27 06:37:20|201906.4|201756.4|201907.6|201757.6|201908.1|201758.1|201905.6|201755.6|18
1635316650000|2021-10-27 06:37:30|201906.7|201756.7|201888.6|201738.6|201906.7|201756.7|201883.8|201733.8|18
1635316660000|2021-10-27 06:37:40|201891.3|201741.3|201894.2|201744.2|201894.2|201744.2|201887|201737|24
1635316670000|2021-10-27 06:37:50|201894.3|201744.3|201889.3|201739.3|201895.9|201745.9|201889.3|201739.3|19
1635316680000|2021-10-27 06:38:00|201888.6|201738.6|201889.2|201739.2|201890.7|201740.7|201884.9|201734.9|19
1635316690000|2021-10-27 06:38:10|201888.9|201738.9|201888.7|201738.7|201889.7|201739.7|201886.5|201736.5|17
1635316700000|2021-10-27 06:38:20|201888.1|201738.1|201888.3|201738.3|201891.3|201741.3|201885.1|201735.1|22
1635316710000|2021-10-27 06:38:30|201888|201738|201884|201734|201888.7|201738.7|201882.6|201732.6|14
1635316720000|2021-10-27 06:38:40|201883|201733|201884|201734|201884.1|201734.1|201882.1|201732.1|10
1635316730000|2021-10-27 06:38:50|201883.9|201733.9|201883.5|201733.5|201885.9|201735.9|201880.2|201730.2|16
1635316740000|2021-10-27 06:39:00|201883.9|201733.9|201885.4|201735.4|201885.4|201735.4|201881.2|201731.2|22
1635316750000|2021-10-27 06:39:10|201883.2|201733.2|201884.6|201734.6|201885|201735|201883.1|201733.1|12
1635316760000|2021-10-27 06:39:20|201884.5|201734.5|201884.6|201734.6|201884.9|201734.9|201883.4|201733.4|9
1635316770000|2021-10-27 06:39:30|201884|201734|201883.1|201733.1|201886.2|201736.2|201883.1|201733.1|17
1635316780000|2021-10-27 06:39:40|201883.4|201733.4|201872.5|201722.5|201885.6|201735.6|201868.4|201718.4|20
1635316790000|2021-10-27 06:39:50|201872.7|201722.7|201874.6|201724.6|201874.6|201724.6|201868.4|201718.4|26
1635316800000|2021-10-27 06:40:00|201873.9|201723.9|201875|201725|201877.3|201727.3|201873.9|201723.9|8
1635316810000|2021-10-27 06:40:10|201875.9|201725.9|201878.2|201728.2|201878.2|201728.2|201875.8|201725.8|10
1635316820000|2021-10-27 06:40:20|201878.6|201728.6|201876|201726|201884.6|201734.6|201873.6|201723.6|14
1635316830000|2021-10-27 06:40:30|201877|201727|201876.7|201726.7|201877.7|201727.7|201875.6|201725.6|6
1635316840000|2021-10-27 06:40:40|201872.3|201722.3|201879.9|201729.9|201879.9|201729.9|201872.3|201722.3|8
1635316850000|2021-10-27 06:40:50|201880.4|201730.4|201880.8|201730.8|201880.8|201730.8|201875.2|201725.2|11
1635316860000|2021-10-27 06:41:00|201872.3|201722.3|201887.3|201737.3|201889.9|201739.9|201872.3|201722.3|23
1635316870000|2021-10-27 06:41:10|201865.5|201715.5|201885.9|201735.9|201887|201737|201851.4|201701.4|29
1635316880000|2021-10-27 06:41:20|201886.9|201736.9|201887.6|201737.6|201887.6|201737.6|201885.4|201735.4|9
1635316890000|2021-10-27 06:41:30|201888.7|201738.7|201886.6|201736.6|201888.7|201738.7|201885.2|201735.2|17
1635316900000|2021-10-27 06:41:40|201887.5|201737.5|201887.6|201737.6|201889.7|201739.7|201886.5|201736.5|13
1635316910000|2021-10-27 06:41:50|201889.7|201739.7|201890.3|201740.3|201890.7|201740.7|201888.8|201738.8|11
1635316920000|2021-10-27 06:42:00|201890.8|201740.8|201895.6|201745.6|201895.8|201745.8|201888.6|201738.6|22
1635316930000|2021-10-27 06:42:10|201893|201743|201893.3|201743.3|201897.8|201747.8|201892.2|201742.2|19
1635316940000|2021-10-27 06:42:20|201893.5|201743.5|201896.1|201746.1|201897.9|201747.9|201893.5|201743.5|19
1635316950000|2021-10-27 06:42:30|201897.1|201747.1|201891.5|201741.5|201898.8|201748.8|201889.2|201739.2|21
1635316960000|2021-10-27 06:42:40|201892.4|201742.4|201890.1|201740.1|201894|201744|201888.1|201738.1|23
1635316970000|2021-10-27 06:42:50|201889.5|201739.5|201889.3|201739.3|201890.1|201740.1|201887.4|201737.4|13
1635316980000|2021-10-27 06:43:00|201889.6|201739.6|201892.2|201742.2|201893.3|201743.3|201889.3|201739.3|18
1635316990000|2021-10-27 06:43:10|201891.3|201741.3|201892.8|201742.8|201896.4|201746.4|201891.1|201741.1|30
1635317000000|2021-10-27 06:43:20|201892.2|201742.2|201890.9|201740.9|201894.2|201744.2|201889.8|201739.8|20
1635317010000|2021-10-27 06:43:30|201895.1|201745.1|201891.5|201741.5|201897|201747|201891.1|201741.1|15
1635317020000|2021-10-27 06:43:40|201889.3|201739.3|201894.7|201744.7|201895.7|201745.7|201887.2|201737.2|28
1635317030000|2021-10-27 06:43:50|201895.2|201745.2|201907.8|201757.8|201908|201758|201892.1|201742.1|25
1635317040000|2021-10-27 06:44:00|201908.2|201758.2|201908.5|201758.5|201909.9|201759.9|201907.8|201757.8|14
1635317050000|2021-10-27 06:44:10|201906.7|201756.7|201904.9|201754.9|201908.5|201758.5|201903.1|201753.1|15
1635317060000|2021-10-27 06:44:20|201903.9|201753.9|201899.4|201749.4|201904.7|201754.7|201899.4|201749.4|17
1635317070000|2021-10-27 06:44:30|201898|201748|201889.7|201739.7|201898|201748|201886.4|201736.4|26
1635317080000|2021-10-27 06:44:40|201889.8|201739.8|201886.6|201736.6|201890.4|201740.4|201876|201726|22
1635317090000|2021-10-27 06:44:50|201886.4|201736.4|201888.1|201738.1|201890.3|201740.3|201886.1|201736.1|18
1635317100000|2021-10-27 06:45:00|201888.2|201738.2|201906.4|201756.4|201908.2|201758.2|201884.8|201734.8|25
1635317110000|2021-10-27 06:45:10|201908.4|201758.4|201907.1|201757.1|201910.7|201760.7|201906.2|201756.2|24
1635317120000|2021-10-27 06:45:20|201907.5|201757.5|201908.2|201758.2|201909.2|201759.2|201907.2|201757.2|18
1635317130000|2021-10-27 06:45:30|201908.6|201758.6|201909.7|201759.7|201910.2|201760.2|201907.5|201757.5|14
1635317140000|2021-10-27 06:45:40|201911.1|201761.1|201909.3|201759.3|201911.1|201761.1|201908.6|201758.6|22
1635317150000|2021-10-27 06:45:50|201908.6|201758.6|201883.3|201733.3|201908.6|201758.6|201881.9|201731.9|22
1635317160000|2021-10-27 06:46:00|201881.1|201731.1|201886.2|201736.2|201886.2|201736.2|201881.1|201731.1|22
1635317170000|2021-10-27 06:46:10|201886.6|201736.6|201885.1|201735.1|201886.6|201736.6|201884.1|201734.1|10
1635317180000|2021-10-27 06:46:20|201885.3|201735.3|201888.6|201738.6|201888.6|201738.6|201885.3|201735.3|9
1635317190000|2021-10-27 06:46:30|201889|201739|201887.3|201737.3|201889|201739|201883.1|201733.1|19
1635317200000|2021-10-27 06:46:40|201888.1|201738.1|201882.3|201732.3|201888.1|201738.1|201882.3|201732.3|13
1635317210000|2021-10-27 06:46:50|201881.8|201731.8|201881.8|201731.8|201884.5|201734.5|201877.2|201727.2|17
1635317220000|2021-10-27 06:47:00|201881.9|201731.9|201883|201733|201883|201733|201880|201730|11
1635317230000|2021-10-27 06:47:10|201882.9|201732.9|201879.4|201729.4|201883.9|201733.9|201878.8|201728.8|18
1635317240000|2021-10-27 06:47:20|201879.5|201729.5|201874.6|201724.6|201884.7|201734.7|201874.6|201724.6|22
1635317250000|2021-10-27 06:47:30|201874.8|201724.8|201878.8|201728.8|201878.8|201728.8|201874.6|201724.6|17
1635317260000|2021-10-27 06:47:40|201879.3|201729.3|201878.6|201728.6|201879.3|201729.3|201876.4|201726.4|12
1635317270000|2021-10-27 06:47:50|201875.9|201725.9|201875.8|201725.8|201878.3|201728.3|201874.1|201724.1|11
1635317280000|2021-10-27 06:48:00|201877.1|201727.1|201879|201729|201881.1|201731.1|201875.9|201725.9|14
1635317290000|2021-10-27 06:48:10|201879.1|201729.1|201877.4|201727.4|201879.4|201729.4|201876.7|201726.7|12
1635317300000|2021-10-27 06:48:20|201877.2|201727.2|201877.9|201727.9|201878.8|201728.8|201876.7|201726.7|8
1635317310000|2021-10-27 06:48:30|201880.8|201730.8|201853.3|201703.3|201880.8|201730.8|201849.4|201699.4|27
1635317320000|2021-10-27 06:48:40|201853.4|201703.4|201849.6|201699.6|201854.9|201704.9|201849.2|201699.2|18
1635317330000|2021-10-27 06:48:50|201849.8|201699.8|201846.6|201696.6|201851.4|201701.4|201844.4|201694.4|23
1635317340000|2021-10-27 06:49:00|201845.8|201695.8|201847.2|201697.2|201849.4|201699.4|201845.6|201695.6|23
1635317350000|2021-10-27 06:49:10|201848.7|201698.7|201846.6|201696.6|201849.6|201699.6|201845.6|201695.6|15
1635317360000|2021-10-27 06:49:20|201846.3|201696.3|201857.4|201707.4|201857.4|201707.4|201844.3|201694.3|16
1635317370000|2021-10-27 06:49:30|201857.1|201707.1|201854.8|201704.8|201860.1|201710.1|201852.1|201702.1|21
1635317380000|2021-10-27 06:49:40|201855.3|201705.3|201859.5|201709.5|201861.9|201711.9|201846.2|201696.2|19
1635317390000|2021-10-27 06:49:50|201821.5|201671.5|201850.3|201700.3|201863.6|201713.6|201821.5|201671.5|31
1635317400000|2021-10-27 06:50:00|201855.9|201705.9|201842.2|201692.2|201859.6|201709.6|201838.8|201688.8|26
1635317410000|2021-10-27 06:50:10|201843.7|201693.7|201845.6|201695.6|201849.9|201699.9|201842.5|201692.5|14
1635317420000|2021-10-27 06:50:20|201843.8|201693.8|201848|201698|201848|201698|201843.8|201693.8|15
1635317430000|2021-10-27 06:50:30|201847.9|201697.9|201841.4|201691.4|201847.9|201697.9|201839.5|201689.5|17
1635317440000|2021-10-27 06:50:40|201841.5|201691.5|201842.3|201692.3|201842.3|201692.3|201841.1|201691.1|11
1635317450000|2021-10-27 06:50:50|201839.2|201689.2|201839.6|201689.6|201839.6|201689.6|201834.5|201684.5|15
1635317460000|2021-10-27 06:51:00|201840.7|201690.7|201842.2|201692.2|201848.9|201698.9|201837.4|201687.4|20
1635317470000|2021-10-27 06:51:10|201845.8|201695.8|201843.3|201693.3|201847|201697|201841.1|201691.1|8
1635317480000|2021-10-27 06:51:20|201843.4|201693.4|201841.7|201691.7|201843.8|201693.8|201841.2|201691.2|11
1635317490000|2021-10-27 06:51:30|201841.6|201691.6|201844.1|201694.1|201844.1|201694.1|201841.5|201691.5|10
1635317500000|2021-10-27 06:51:40|201843|201693|201844.8|201694.8|201846.9|201696.9|201841.1|201691.1|9
1635317510000|2021-10-27 06:51:50|201822.4|201672.4|201815.6|201665.6|201822.4|201672.4|201807.5|201657.5|24
1635317520000|2021-10-27 06:52:00|201813.2|201663.2|201817.1|201667.1|201818.5|201668.5|201813.2|201663.2|13
1635317530000|2021-10-27 06:52:10|201816.9|201666.9|201821|201671|201824.1|201674.1|201816.9|201666.9|19
1635317540000|2021-10-27 06:52:20|201821.8|201671.8|201839.1|201689.1|201844.4|201694.4|201821.8|201671.8|22
1635317550000|2021-10-27 06:52:30|201839.8|201689.8|201838|201688|201839.9|201689.9|201836.1|201686.1|16
1635317560000|2021-10-27 06:52:40|201834.6|201684.6|201835.2|201685.2|201837.8|201687.8|201834.6|201684.6|8
1635317570000|2021-10-27 06:52:50|201835.5|201685.5|201836.5|201686.5|201836.7|201686.7|201833.4|201683.4|6
1635317580000|2021-10-27 06:53:00|201837.3|201687.3|201815.2|201665.2|201838.7|201688.7|201810.1|201660.1|16
1635317590000|2021-10-27 06:53:10|201814.8|201664.8|201829.9|201679.9|201829.9|201679.9|201811.5|201661.5|24
1635317600000|2021-10-27 06:53:20|201829.4|201679.4|201816.1|201666.1|201832.6|201682.6|201811.8|201661.8|24
1635317610000|2021-10-27 06:53:30|201817.3|201667.3|201818|201668|201818.2|201668.2|201813.8|201663.8|17
1635317620000|2021-10-27 06:53:40|201818.6|201668.6|201819.7|201669.7|201824.1|201674.1|201814.4|201664.4|30
1635317630000|2021-10-27 06:53:50|201820.5|201670.5|201822.3|201672.3|201822.3|201672.3|201817.9|201667.9|17
1635317640000|2021-10-27 06:54:00|201822.6|201672.6|201814.6|201664.6|201822.9|201672.9|201812|201662|21
1635317650000|2021-10-27 06:54:10|201813.8|201663.8|201813.6|201663.6|201818|201668|201809.2|201659.2|26
1635317660000|2021-10-27 06:54:20|201815.3|201665.3|201814.1|201664.1|201817.2|201667.2|201812.4|201662.4|17
1635317670000|2021-10-27 06:54:30|201814.6|201664.6|201808|201658|201815.1|201665.1|201808|201658|18
1635317680000|2021-10-27 06:54:40|201813.5|201663.5|201809.8|201659.8|201816.5|201666.5|201809.5|201659.5|15
1635317690000|2021-10-27 06:54:50|201810.7|201660.7|201826.8|201676.8|201833.8|201683.8|201810.3|201660.3|24
1635317700000|2021-10-27 06:55:00|201827.6|201677.6|201825.4|201675.4|201829.2|201679.2|201824.8|201674.8|14
1635317710000|2021-10-27 06:55:10|201825.3|201675.3|201826.8|201676.8|201827.1|201677.1|201823.8|201673.8|12
1635317720000|2021-10-27 06:55:20|201826.1|201676.1|201832.3|201682.3|201832.3|201682.3|201805.9|201655.9|27
1635317730000|2021-10-27 06:55:30|201821.4|201671.4|201823.5|201673.5|201830.7|201680.7|201818.4|201668.4|22
1635317740000|2021-10-27 06:55:40|201823.3|201673.3|201827.1|201677.1|201827.1|201677.1|201823.3|201673.3|11
1635317750000|2021-10-27 06:55:50|201827.8|201677.8|201825.3|201675.3|201827.8|201677.8|201822.4|201672.4|9
1635317760000|2021-10-27 06:56:00|201826.8|201676.8|201824.4|201674.4|201827.7|201719.2|201769.2|201672.7|22
1635317770000|2021-10-27 06:56:10|201825|201675|201823.1|201673.1|201825.1|201675.1|201820.9|201670.9|17
1635317780000|2021-10-27 06:56:20|201823.3|201673.3|201820|201670|201823.4|201673.4|201820|201670|8
1635317790000|2021-10-27 06:56:30|201819.6|201669.6|201818.7|201668.7|201820|201670|201818.7|201668.7|6
1635317800000|2021-10-27 06:56:40|201821|201671|201821.3|201671.3|201826.5|201676.5|201818.1|201668.1|18
1635317810000|2021-10-27 06:56:50|201822.5|201672.5|201825.3|201675.3|201825.6|201675.6|201819.8|201669.8|14
1635317820000|2021-10-27 06:57:00|201826|201676|201825.6|201675.6|201832.8|201682.8|201823.4|201673.4|15
1635317830000|2021-10-27 06:57:10|201825.4|201675.4|201823.7|201673.7|201827.4|201677.4|201823.7|201673.7|10
1635317840000|2021-10-27 06:57:20|201824.2|201674.2|201847.6|201697.6|201849.1|201699.1|201824.2|201674.2|24
1635317850000|2021-10-27 06:57:30|201847.4|201697.4|201846.5|201696.5|201848.9|201698.9|201846|201696|15
1635317860000|2021-10-27 06:57:40|201846.1|201696.1|201848.8|201698.8|201849.4|201699.4|201846.1|201696.1|11
1635317870000|2021-10-27 06:57:50|201848.2|201698.2|201847.7|201697.7|201848.4|201698.4|201847|201697|11
1635317880000|2021-10-27 06:58:00|201847.6|201697.6|201849.6|201699.6|201853.3|201703.3|201846|201696|20
1635317890000|2021-10-27 06:58:10|201848.9|201698.9|201848.3|201698.3|201851.2|201701.2|201848.3|201698.3|17
1635317900000|2021-10-27 06:58:20|201850.2|201700.2|201850|201700|201851.3|201701.3|201849.7|201699.7|14
1635317910000|2021-10-27 06:58:30|201849.4|201699.4|201848|201698|201849.4|201699.4|201846.2|201696.2|18
1635317920000|2021-10-27 06:58:40|201848.5|201698.5|201828.3|201678.3|201848.8|201698.8|201819.5|201669.5|13
1635317930000|2021-10-27 06:58:50|201827.6|201677.6|201826.2|201676.2|201827.6|201677.6|201824|201674|18
1635317940000|2021-10-27 06:59:00|201826.5|201676.5|201831|201681|201837.5|201687.5|201825.5|201675.5|22
1635317950000|2021-10-27 06:59:10|201831.2|201681.2|201832.7|201682.7|201833.3|201683.3|201831.1|201681.1|10
1635317960000|2021-10-27 06:59:20|201835.1|201685.1|201833.5|201683.5|201835.3|201685.3|201833|201683|12
1635317970000|2021-10-27 06:59:30|201833.4|201683.4|201828|201678|201835.4|201685.4|201825.1|201675.1|12
1635317980000|2021-10-27 06:59:40|201828.3|201678.3|201827.8|201677.8|201828.3|201678.3|201827.8|201677.8|8
1635317990000|2021-10-27 06:59:50|201830|201680|201831.3|201681.3|201831.6|201681.6|201824.2|201674.2|15
1635318000000|2021-10-27 07:00:00|201820.4|201670.4|201853|201703|201855.1|201705.1|201818.5|201668.5|37
1635318010000|2021-10-27 07:00:10|201857.1|201707.1|201845.8|201695.8|201857.1|201707.1|201843.9|201693.9|36
1635318020000|2021-10-27 07:00:20|201844.1|201694.1|201845.5|201695.5|201847.1|201697.1|201843.6|201693.6|22
1635318030000|2021-10-27 07:00:30|201845.7|201695.7|201853|201703|201853|201703|201843.5|201693.5|29
1635318040000|2021-10-27 07:00:40|201851.5|201701.5|201848.3|201698.3|201854.1|201704.1|201840.2|201690.2|25
1635318050000|2021-10-27 07:00:50|201848.5|201698.5|201842.3|201692.3|201849.8|201699.8|201839.6|201689.6|27
1635318060000|2021-10-27 07:01:00|201842.8|201692.8|201832.5|201682.5|201843.3|201693.3|201805.8|201655.8|28
1635318070000|2021-10-27 07:01:10|201828.8|201678.8|201830.4|201680.4|201831|201681|201825|201675|18
1635318080000|2021-10-27 07:01:20|201828.9|201678.9|201829|201679|201833.4|201683.4|201828.3|201678.3|15
1635318090000|2021-10-27 07:01:30|201830.4|201680.4|201817.7|201667.7|201830.4|201680.4|201808.9|201658.9|27
1635318100000|2021-10-27 07:01:40|201818.5|201668.5|201820.1|201670.1|201821.9|201671.9|201818.5|201668.5|15
1635318110000|2021-10-27 07:01:50|201822.8|201672.8|201804.7|201654.7|201822.8|201672.8|201804.7|201654.7|30
1635318120000|2021-10-27 07:02:00|201808.7|201658.7|201811.7|201661.7|201812.7|201662.7|201795.7|201645.7|33
1635318130000|2021-10-27 07:02:10|201792.4|201642.4|201772.6|201622.6|201792.4|201642.4|201769.5|201619.5|29
1635318140000|2021-10-27 07:02:20|201772.2|201622.2|201787.3|201637.3|201790.4|201640.4|201772.2|201622.2|27
1635318150000|2021-10-27 07:02:30|201774.2|201624.2|201780.3|201630.3|201787|201637|201774.2|201624.2|24
1635318160000|2021-10-27 07:02:40|201781.9|201631.9|201783.1|201633.1|201787.5|201637.5|201778.3|201628.3|21
1635318170000|2021-10-27 07:02:50|201783.6|201633.6|201778.8|201628.8|201783.6|201633.6|201775.1|201625.1|20
1635318180000|2021-10-27 07:03:00|201780.1|201630.1|201787.7|201637.7|201801.6|201651.6|201779.9|201629.9|29
1635318190000|2021-10-27 07:03:10|201788.3|201638.3|201782.7|201632.7|201792.6|201642.6|201781.2|201631.2|29
1635318200000|2021-10-27 07:03:20|201782.6|201632.6|201785.3|201635.3|201786.5|201636.5|201779.2|201629.2|19
1635318210000|2021-10-27 07:03:30|201784.8|201634.8|201780.7|201630.7|201785.6|201635.6|201780.5|201630.5|19
1635318220000|2021-10-27 07:03:40|201783.1|201633.1|201776.6|201626.6|201784.8|201634.8|201773.9|201623.9|17
1635318230000|2021-10-27 07:03:50|201776|201626|201783.9|201633.9|201785.5|201635.5|201773.9|201623.9|14
1635318240000|2021-10-27 07:04:00|201784.3|201634.3|201775.4|201625.4|201784.3|201634.3|201772|201622|19
1635318250000|2021-10-27 07:04:10|201776.4|201626.4|201775.1|201625.1|201776.5|201626.5|201774.5|201624.5|9
1635318260000|2021-10-27 07:04:20|201777.3|201627.3|201774.3|201624.3|201778|201628|201766.5|201616.5|26
1635318270000|2021-10-27 07:04:30|201773.9|201623.9|201777.5|201627.5|201777.5|201627.5|201762.7|201612.7|22
1635318280000|2021-10-27 07:04:40|201776.9|201626.9|201775.6|201625.6|201780.4|201630.4|201771.1|201621.1|24
1635318290000|2021-10-27 07:04:50|201765.1|201615.1|201777.8|201627.8|201780.1|201630.1|201765.1|201615.1|29
1635318300000|2021-10-27 07:05:00|201777.7|201627.7|201770|201620|201780.3|201630.3|201769.9|201619.9|29
1635318310000|2021-10-27 07:05:10|201769.3|201619.3|201772.8|201622.8|201778.4|201628.4|201761.4|201611.4|30
1635318320000|2021-10-27 07:05:20|201772.2|201622.2|201774.2|201624.2|201780.7|201630.7|201769.2|201619.2|21
1635318330000|2021-10-27 07:05:30|201774.5|201624.5|201775.8|201625.8|201776.8|201626.8|201767.5|201617.5|20
1635318340000|2021-10-27 07:05:40|201775.5|201625.5|201815.7|201665.7|201854.8|201704.8|201775.3|201625.3|30
1635318350000|2021-10-27 07:05:50|201817|201667|201821.6|201671.6|201826.6|201676.6|201815.9|201665.9|29
1635318360000|2021-10-27 07:06:00|201821.8|201671.8|201820.7|201670.7|201823.8|201673.8|201809.4|201659.4|23
1635318370000|2021-10-27 07:06:10|201820.6|201670.6|201818.1|201668.1|201822.6|201672.6|201802.4|201652.4|21
1635318380000|2021-10-27 07:06:20|201819|201669|201809.1|201659.1|201823.5|201673.5|201806.5|201656.5|15
1635318390000|2021-10-27 07:06:30|201815.7|201665.7|201821.6|201671.6|201822.5|201672.5|201812.6|201662.6|23
1635318400000|2021-10-27 07:06:40|201823.6|201673.6|201820.1|201670.1|201823.6|201673.6|201818.3|201668.3|23
1635318410000|2021-10-27 07:06:50|201819.1|201669.1|201812.9|201662.9|201820.6|201670.6|201810.1|201660.1|20
1635318420000|2021-10-27 07:07:00|201814.4|201664.4|201813.6|201663.6|201817.3|201667.3|201812.1|201662.1|17
1635318430000|2021-10-27 07:07:10|201815|201665|201824.1|201674.1|201824.1|201674.1|201807.1|201657.1|26
1635318440000|2021-10-27 07:07:20|201822.5|201672.5|201822.4|201672.4|201824.8|201674.8|201821.4|201671.4|17
1635318450000|2021-10-27 07:07:30|201814.7|201664.7|201818.8|201668.8|201821.8|201671.8|201814.7|201664.7|19
1635318460000|2021-10-27 07:07:40|201819.1|201669.1|201818.7|201668.7|201820.2|201670.2|201810.1|201660.1|25
1635318470000|2021-10-27 07:07:50|201819.5|201669.5|201833.4|201683.4|201839.3|201689.3|201815.3|201665.3|30
1635318480000|2021-10-27 07:08:00|201834.8|201684.8|201853.8|201703.8|201859.8|201709.8|201833.6|201683.6|24
1635318490000|2021-10-27 07:08:10|201857.9|201707.9|201863.9|201713.9|201866.2|201716.2|201856.1|201706.1|21
1635318500000|2021-10-27 07:08:20|201854.4|201704.4|201874.6|201724.6|201874.6|201724.6|201848.6|201698.6|27
1635318510000|2021-10-27 07:08:30|201877.7|201727.7|201882.1|201732.1|201884|201734|201871.2|201721.2|25
1635318520000|2021-10-27 07:08:40|201883|201733|201881.5|201731.5|201884.6|201734.6|201875|201725|26
1635318530000|2021-10-27 07:08:50|201881.8|201731.8|201878.4|201728.4|201890.8|201740.8|201875.9|201725.9|20
1635318540000|2021-10-27 07:09:00|201878.7|201728.7|201884.1|201734.1|201884.1|201734.1|201878.4|201728.4|22
1635318550000|2021-10-27 07:09:10|201883.6|201733.6|201881.3|201731.3|201884.3|201734.3|201879.7|201729.7|14
1635318560000|2021-10-27 07:09:20|201882|201732|201883.2|201733.2|201886.7|201736.7|201876.4|201726.4|28
1635318570000|2021-10-27 07:09:30|201874|201724|201878|201728|201880.8|201730.8|201858.1|201708.1|33
1635318580000|2021-10-27 07:09:40|201881.4|201731.4|201879.8|201729.8|201881.7|201731.7|201873.9|201723.9|29
1635318590000|2021-10-27 07:09:50|201881.3|201731.3|201881.2|201731.2|201889|201739|201875.5|201725.5|35
1635318600000|2021-10-27 07:10:00|201882.5|201732.5|201882|201732|201887.2|201737.2|201875.2|201725.2|36
1635318610000|2021-10-27 07:10:10|201881.2|201731.2|201882.3|201732.3|201885.9|201735.9|201876.6|201726.6|28
1635318620000|2021-10-27 07:10:20|201885.1|201735.1|201882.4|201732.4|201888.8|201738.8|201871.9|201721.9|36
1635318630000|2021-10-27 07:10:30|201882.5|201732.5|201897.2|201747.2|201899.4|201749.4|201880.8|201730.8|23
1635318640000|2021-10-27 07:10:40|201891.1|201741.1|201879.7|201729.7|201895.8|201745.8|201875.1|201725.1|28
1635318650000|2021-10-27 07:10:50|201876.8|201726.8|201859.8|201709.8|201876.8|201726.8|201853.5|201703.5|27
1635318660000|2021-10-27 07:11:00|201859.4|201709.4|201849.5|201699.5|201859.5|201709.5|201845.2|201695.2|25
1635318670000|2021-10-27 07:11:10|201850.6|201700.6|201844.6|201694.6|201854.2|201704.2|201843.9|201693.9|21
1635318680000|2021-10-27 07:11:20|201846.1|201696.1|201848.8|201698.8|201851.5|201701.5|201840.2|201690.2|28
1635318690000|2021-10-27 07:11:30|201848.9|201698.9|201842.9|201692.9|201850.5|201700.5|201836.8|201686.8|25
1635318700000|2021-10-27 07:11:40|201845.3|201695.3|201842.9|201692.9|201845.3|201695.3|201836.3|201686.3|13
1635318710000|2021-10-27 07:11:50|201843.6|201693.6|201835.5|201685.5|201843.6|201693.6|201834.7|201684.7|15
1635318720000|2021-10-27 07:12:00|201833.9|201683.9|201839.2|201689.2|201841.1|201691.1|201833.2|201683.2|17
1635318730000|2021-10-27 07:12:10|201839.9|201689.9|201842|201692|201842|201692|201837.7|201687.7|17
1635318740000|2021-10-27 07:12:20|201840.9|201690.9|201846.7|201696.7|201853.3|201703.3|201840.9|201690.9|30
1635318750000|2021-10-27 07:12:30|201842.6|201692.6|201844.4|201694.4|201844.5|201694.5|201836.9|201686.9|21
1635318760000|2021-10-27 07:12:40|201843.8|201693.8|201849.9|201699.9|201858.3|201708.3|201843.8|201693.8|20
1635318770000|2021-10-27 07:12:50|201847.5|201697.5|201836.6|201686.6|201855.8|201705.8|201836.6|201686.6|17
1635318780000|2021-10-27 07:13:00|201840.1|201690.1|201844.7|201694.7|201845.3|201695.3|201833.5|201683.5|25
1635318790000|2021-10-27 07:13:10|201844.3|201694.3|201884.7|201734.7|201892.7|201742.7|201844.3|201694.3|32
1635318800000|2021-10-27 07:13:20|201878|201728|201883.9|201733.9|201887.5|201737.5|201877.9|201727.9|30
1635318810000|2021-10-27 07:13:30|201883.1|201733.1|201885|201735|201898.8|201748.8|201882.6|201732.6|28
1635318820000|2021-10-27 07:13:40|201887.5|201737.5|201887|201737|201893.6|201743.6|201877.3|201727.3|23
1635318830000|2021-10-27 07:13:50|201885.8|201735.8|201875.3|201725.3|201887.2|201737.2|201872.8|201722.8|25
1635318840000|2021-10-27 07:14:00|201875.6|201725.6|201877.8|201727.8|201880.6|201730.6|201873.9|201723.9|19
1635318850000|2021-10-27 07:14:10|201878.6|201728.6|201877|201727|201878.6|201728.6|201874.9|201724.9|18
1635318860000|2021-10-27 07:14:20|201875.8|201725.8|201893.9|201743.9|201893.9|201743.9|201870.3|201720.3|22
1635318870000|2021-10-27 07:14:30|201893.2|201743.2|201896.3|201746.3|201899|201749|201893.2|201743.2|17
1635318880000|2021-10-27 07:14:40|201896.4|201746.4|201901.5|201751.5|201901.5|201751.5|201885.1|201735.1|19
1635318890000|2021-10-27 07:14:50|201897.2|201747.2|201899.5|201749.5|201902|201752|201892.6|201742.6|21
1635318900000|2021-10-27 07:15:00|201899.7|201749.7|201911.5|201761.5|201914.3|201764.3|201887.5|201737.5|31
1635318910000|2021-10-27 07:15:10|201910.6|201760.6|201910.1|201760.1|201913.5|201763.5|201908.6|201758.6|25
1635318920000|2021-10-27 07:15:20|201909.1|201759.1|201907.2|201757.2|201911|201761|201907|201757|17
1635318930000|2021-10-27 07:15:30|201907.8|201757.8|201923.7|201773.7|201934.4|201784.4|201907.8|201757.8|18
1635318940000|2021-10-27 07:15:40|201923.4|201773.4|201922.3|201772.3|201923.4|201773.4|201916.7|201766.7|28
1635318950000|2021-10-27 07:15:50|201922.4|201772.4|201901.4|201751.4|201922.4|201772.4|201895.5|201745.5|23
1635318960000|2021-10-27 07:16:00|201901.1|201751.1|201934.2|201784.2|201935.1|201785.1|201897.6|201747.6|24
1635318970000|2021-10-27 07:16:10|201935.5|201785.5|201941.1|201791.1|201942.9|201792.9|201934.4|201784.4|19
1635318980000|2021-10-27 07:16:20|201942.5|201792.5|201942.9|201792.9|201943.5|201793.5|201940.9|201790.9|17
1635318990000|2021-10-27 07:16:30|201943.1|201793.1|201942.8|201792.8|201944.2|201794.2|201942.1|201792.1|19
1635319000000|2021-10-27 07:16:40|201943.4|201793.4|201938.7|201788.7|201959.9|201809.9|201936.9|201786.9|27
1635319010000|2021-10-27 07:16:50|201939.6|201789.6|201975.4|201825.4|201979.1|201829.1|201933.7|201783.7|18
1635319020000|2021-10-27 07:17:00|201975.3|201825.3|201977|201827|201977.3|201827.3|201974.9|201824.9|12
1635319030000|2021-10-27 07:17:10|201976.4|201826.4|201977.6|201827.6|201979.4|201829.4|201976.4|201826.4|9
1635319040000|2021-10-27 07:17:20|201972.4|201822.4|201922.6|201772.6|201975.6|201825.6|201918.6|201768.6|34
1635319050000|2021-10-27 07:17:30|201923.6|201773.6|201917.7|201767.7|201925.9|201775.9|201916|201766|26
1635319060000|2021-10-27 07:17:40|201917.9|201767.9|201923.7|201773.7|201924.8|201774.8|201914.1|201764.1|24
1635319070000|2021-10-27 07:17:50|201922.7|201772.7|201924.1|201774.1|201925.5|201775.5|201921.4|201771.4|22
1635319080000|2021-10-27 07:18:00|201923.9|201773.9|201922.1|201772.1|201925.5|201775.5|201922.1|201772.1|18
1635319090000|2021-10-27 07:18:10|201925.7|201775.7|201924.5|201774.5|201927.8|201777.8|201922.9|201772.9|22
1635319100000|2021-10-27 07:18:20|201925.5|201775.5|201920.5|201770.5|201926.1|201776.1|201918.6|201768.6|22
1635319110000|2021-10-27 07:18:30|201920|201770|201925.7|201775.7|201927.4|201777.4|201919.2|201769.2|31
1635319120000|2021-10-27 07:18:40|201925.3|201775.3|201932|201782|201933.5|201783.5|201925.3|201775.3|22
1635319130000|2021-10-27 07:18:50|201931.6|201781.6|201923.6|201773.6|201933.5|201783.5|201921.7|201771.7|18
1635319140000|2021-10-27 07:19:00|201923.8|201773.8|201920.9|201770.9|201926.7|201776.7|201920.9|201770.9|22
1635319150000|2021-10-27 07:19:10|201921.5|201771.5|201914.5|201764.5|201922.1|201772.1|201914|201764|23
1635319160000|2021-10-27 07:19:20|201914.8|201764.8|201929.4|201779.4|201929.4|201779.4|201913.5|201763.5|26
1635319170000|2021-10-27 07:19:30|201928|201778|201930.3|201780.3|201932|201782|201928|201778|15
1635319180000|2021-10-27 07:19:40|201929.8|201779.8|201935.2|201785.2|201935.2|201785.2|201929.4|201779.4|22
1635319190000|2021-10-27 07:19:50|201934.5|201784.5|201938.5|201788.5|201939.1|201789.1|201934.3|201784.3|20
1635319200000|2021-10-27 07:20:00|201939|201789|201943|201793|201943.3|201793.3|201937.6|201787.6|17
1635319210000|2021-10-27 07:20:10|201942.4|201792.4|201941.3|201791.3|201943.4|201793.4|201940.7|201790.7|15
1635319220000|2021-10-27 07:20:20|201939.2|201789.2|201941.4|201791.4|201941.9|201791.9|201939.2|201789.2|14
1635319230000|2021-10-27 07:20:30|201941.8|201791.8|201955|201805|201955.3|201805.3|201938.6|201788.6|24
1635319240000|2021-10-27 07:20:40|201954.4|201804.4|201952.9|201802.9|201958.9|201808.9|201952.7|201802.7|16
1635319250000|2021-10-27 07:20:50|201952.7|201802.7|201953.5|201803.5|201954|201804|201952.4|201802.4|12
1635319260000|2021-10-27 07:21:00|201953.8|201803.8|201951.8|201801.8|201954.6|201804.6|201948.2|201798.2|22
1635319270000|2021-10-27 07:21:10|201951.1|201801.1|201950.1|201800.1|201951.6|201801.6|201948.8|201798.8|20
1635319280000|2021-10-27 07:21:20|201950.5|201800.5|201950.2|201800.2|201951.1|201801.1|201949.8|201799.8|12
1635319290000|2021-10-27 07:21:30|201950.1|201800.1|201952.3|201802.3|201952.3|201802.3|201949.6|201799.6|10
1635319300000|2021-10-27 07:21:40|201950.7|201800.7|201972.9|201822.9|201973.5|201823.5|201949.7|201799.7|31
1635319310000|2021-10-27 07:21:50|201972.6|201822.6|201978.9|201828.9|201982.6|201832.6|201971.8|201821.8|26
1635319320000|2021-10-27 07:22:00|201974.2|201824.2|201964.9|201814.9|201974.2|201824.2|201961.4|201811.4|25
1635319330000|2021-10-27 07:22:10|201965.3|201815.3|201962.3|201812.3|201965.5|201815.5|201962.3|201812.3|25
1635319340000|2021-10-27 07:22:20|201963.2|201813.2|201961.6|201811.6|201963.2|201813.2|201960.1|201810.1|20
1635319350000|2021-10-27 07:22:30|201962.1|201812.1|201958.6|201808.6|201963.2|201813.2|201957.2|201807.2|25
1635319360000|2021-10-27 07:22:40|201949.4|201799.4|201928.6|201778.6|201949.4|201799.4|201925.7|201775.7|29
1635319370000|2021-10-27 07:22:50|201928.9|201778.9|201929|201779|201931.3|201781.3|201927.9|201777.9|19
1635319380000|2021-10-27 07:23:00|201929.5|201779.5|201949.3|201799.3|201950|201800|201927.4|201777.4|32
1635319390000|2021-10-27 07:23:10|201949.1|201799.1|201944.8|201794.8|201949.3|201799.3|201944.2|201794.2|20
1635319400000|2021-10-27 07:23:20|201944.9|201794.9|201944.8|201794.8|201946.9|201796.9|201942.3|201792.3|19
1635319410000|2021-10-27 07:23:30|201945.6|201795.6|201995.6|201845.6|201996.5|201846.5|201943.9|201793.9|29
1635319420000|2021-10-27 07:23:40|201991.2|201841.2|201990.1|201840.1|201994|201844|201984|201834|28
1635319430000|2021-10-27 07:23:50|201990.5|201840.5|201992.8|201842.8|201992.8|201842.8|201989.8|201839.8|21
1635319440000|2021-10-27 07:24:00|202003.9|201853.9|201989.1|201839.1|202005.6|201855.6|201983.8|201833.8|33
1635319450000|2021-10-27 07:24:10|201989.2|201839.2|201974.4|201824.4|202000.7|201850.7|201970.4|201820.4|25
1635319460000|2021-10-27 07:24:20|201974.5|201824.5|201959.5|201809.5|201975.6|201825.6|201950.4|201800.4|32
1635319470000|2021-10-27 07:24:30|201959.9|201809.9|201962.8|201812.8|201964.5|201814.5|201958.6|201808.6|25
1635319480000|2021-10-27 07:24:40|201962|201812|201941.2|201791.2|201962.6|201812.6|201939.9|201789.9|26
1635319490000|2021-10-27 07:24:50|201950.6|201800.6|201960.5|201810.5|201967.8|201817.8|201946.4|201796.4|35
1635319500000|2021-10-27 07:25:00|201956|201806|201958.1|201808.1|201967.1|201817.1|201946.9|201796.9|34
1635319510000|2021-10-27 07:25:10|201959.2|201809.2|201948.3|201798.3|201961.8|201811.8|201946.1|201796.1|27
1635319520000|2021-10-27 07:25:20|201947.9|201797.9|202006.6|201856.6|202008.5|201858.5|201947.2|201797.2|27
1635319530000|2021-10-27 07:25:30|202007|201857|201994.4|201844.4|202007|201857|201981.8|201831.8|26
1635319540000|2021-10-27 07:25:40|201993.9|201843.9|201994.6|201844.6|201997.8|201847.8|201993.7|201843.7|22
1635319550000|2021-10-27 07:25:50|201994.4|201844.4|202009.3|201859.3|202010.3|201860.3|201994.4|201844.4|28
1635319560000|2021-10-27 07:26:00|202010.6|201860.6|202008|201858|202012|201862|202006.8|201856.8|22
1635319570000|2021-10-27 07:26:10|202009.3|201859.3|202006|201856|202010|201860|202006|201856|18
1635319580000|2021-10-27 07:26:20|202006.3|201856.3|201999.2|201849.2|202010.3|201860.3|201997.2|201847.2|28
1635319590000|2021-10-27 07:26:30|201992.3|201842.3|202001.2|201851.2|202001.3|201851.3|201984.2|201834.2|32
1635319600000|2021-10-27 07:26:40|202003|201853|201939.1|201789.1|202003|201853|201936.4|201786.4|31
1635319610000|2021-10-27 07:26:50|201939.9|201789.9|201931.1|201781.1|201939.9|201789.9|201931.1|201781.1|21
1635319620000|2021-10-27 07:27:00|201931.7|201781.7|201932.2|201782.2|201937|201787|201928.7|201778.7|21
1635319630000|2021-10-27 07:27:10|201931.6|201781.6|201934.3|201784.3|201934.5|201784.5|201930.7|201780.7|17
1635319640000|2021-10-27 07:27:20|201934.5|201784.5|201932|201782|201935|201785|201930.4|201780.4|19
1635319650000|2021-10-27 07:27:30|201932.9|201782.9|201937.9|201787.9|201937.9|201787.9|201932.8|201782.8|19
1635319660000|2021-10-27 07:27:40|201935.1|201785.1|201948.9|201798.9|201952.4|201802.4|201935.1|201785.1|34
1635319670000|2021-10-27 07:27:50|201949.8|201799.8|201950.5|201800.5|201950.8|201800.8|201943.2|201793.2|32
1635319680000|2021-10-27 07:28:00|201948.5|201798.5|201961.4|201811.4|201961.4|201811.4|201946.8|201796.8|31
1635319690000|2021-10-27 07:28:10|201961.9|201811.9|201958|201808|201962.3|201812.3|201957.2|201807.2|23
1635319700000|2021-10-27 07:28:20|201958.5|201808.5|201959.5|201809.5|201961.1|201811.1|201955.2|201805.2|24
1635319710000|2021-10-27 07:28:30|201960.2|201810.2|201939.8|201789.8|201961|201811|201931.1|201781.1|21
1635319720000|2021-10-27 07:28:40|201940.3|201790.3|201936.7|201786.7|201942|201792|201934.8|201784.8|24
1635319730000|2021-10-27 07:28:50|201936.3|201786.3|201937|201787|201938.6|201788.6|201936.3|201786.3|19
1635319740000|2021-10-27 07:29:00|201937.5|201787.5|201921.5|201771.5|201958.7|201808.7|201916.8|201766.8|31
1635319750000|2021-10-27 07:29:10|201921.3|201771.3|201892.2|201742.2|201934.8|201784.8|201889.6|201739.6|33
1635319760000|2021-10-27 07:29:20|201891.4|201741.4|201896.2|201746.2|201898.2|201748.2|201887.7|201737.7|26
1635319770000|2021-10-27 07:29:30|201889.9|201739.9|201893.6|201743.6|201895.1|201745.1|201889.9|201739.9|24
1635319780000|2021-10-27 07:29:40|201893.9|201743.9|201898.8|201748.8|201899.2|201749.2|201891.3|201741.3|26
1635319790000|2021-10-27 07:29:50|201901.9|201751.9|201897.2|201747.2|201901.9|201751.9|201891.6|201741.6|33
1635319800000|2021-10-27 07:30:00|201897.1|201747.1|201917.7|201767.7|201917.9|201767.9|201895.5|201745.5|35
1635319810000|2021-10-27 07:30:10|201917.3|201767.3|201921.6|201771.6|201923.3|201773.3|201917|201767|25
1635319820000|2021-10-27 07:30:20|201918.6|201768.6|201913.4|201763.4|201925.9|201775.9|201909.3|201759.3|30
1635319830000|2021-10-27 07:30:30|201911.8|201761.8|201920.2|201770.2|201923.6|201773.6|201910.7|201760.7|28
1635319840000|2021-10-27 07:30:40|201920.4|201770.4|201909.1|201759.1|201923|201773|201909.1|201759.1|23
1635319850000|2021-10-27 07:30:50|201912|201762|201923.7|201773.7|201929.7|201779.7|201911.6|201761.6|27
1635319860000|2021-10-27 07:31:00|201925.4|201775.4|201924.7|201774.7|201929.5|201779.5|201924.3|201774.3|24
1635319870000|2021-10-27 07:31:10|201926.1|201776.1|201915.6|201765.6|201933.7|201783.7|201915.6|201765.6|23
1635319880000|2021-10-27 07:31:20|201915.7|201765.7|201918.3|201768.3|201920.6|201770.6|201915.7|201765.7|18
1635319890000|2021-10-27 07:31:30|201919|201769|201920.7|201770.7|201928.1|201778.1|201914.2|201764.2|25
1635319900000|2021-10-27 07:31:40|201921.3|201771.3|201920.2|201770.2|201924.3|201774.3|201918|201768|26
1635319910000|2021-10-27 07:31:50|201920.8|201770.8|201918.7|201768.7|201927.3|201777.3|201913.2|201763.2|29
1635319920000|2021-10-27 07:32:00|201921.7|201771.7|201904.7|201754.7|201930.2|201780.2|201896.9|201746.9|30
1635319930000|2021-10-27 07:32:10|201904.8|201754.8|201910.1|201760.1|201913.4|201763.4|201900.4|201750.4|23
1635319940000|2021-10-27 07:32:20|201911|201761|201917.7|201767.7|201924.8|201774.8|201911|201761|30
1635319950000|2021-10-27 07:32:30|201917.9|201767.9|201914.7|201764.7|201918.1|201768.1|201914.7|201764.7|21
1635319960000|2021-10-27 07:32:40|201914.8|201764.8|201878.1|201728.1|201914.8|201764.8|201875.6|201725.6|32
1635319970000|2021-10-27 07:32:50|201878.8|201728.8|201876.8|201726.8|201878.9|201728.9|201861.4|201711.4|35
1635319980000|2021-10-27 07:33:00|201872.6|201722.6|201873.8|201723.8|201877.3|201727.3|201870.2|201720.2|29
1635319990000|2021-10-27 07:33:10|201873.1|201723.1|201860.8|201710.8|201876.3|201726.3|201859.4|201709.4|33
1635320000000|2021-10-27 07:33:20|201864.1|201714.1|201867.4|201717.4|201869.5|201719.5|201864.1|201714.1|22
1635320010000|2021-10-27 07:33:30|201869.5|201719.5|201863|201713|201870.1|201720.1|201862.4|201712.4|20
1635320020000|2021-10-27 07:33:40|201863.9|201713.9|201882.7|201732.7|201883.9|201733.9|201862.4|201712.4|20
1635320030000|2021-10-27 07:33:50|201883.5|201733.5|201905.1|201755.1|201905.1|201755.1|201879.6|201729.6|25
1635320040000|2021-10-27 07:34:00|201907|201757|201900.3|201750.3|201909.8|201759.8|201883.9|201733.9|28
1635320050000|2021-10-27 07:34:10|201895.1|201745.1|201888|201738|201895.1|201745.1|201881.4|201731.4|26
1635320060000|2021-10-27 07:34:20|201889|201739|201886.4|201736.4|201889.1|201739.1|201884.8|201734.8|27
1635320070000|2021-10-27 07:34:30|201886.9|201736.9|201887.1|201737.1|201889.6|201739.6|201885.7|201735.7|16
1635320080000|2021-10-27 07:34:40|201885.6|201735.6|201883.5|201733.5|201886.7|201736.7|201880.7|201730.7|27
1635320090000|2021-10-27 07:34:50|201884.4|201734.4|201878.2|201728.2|201884.4|201734.4|201878.2|201728.2|25
1635320100000|2021-10-27 07:35:00|201879.6|201729.6|201881.7|201731.7|201884.3|201734.3|201874.1|201724.1|33
1635320110000|2021-10-27 07:35:10|201882.7|201732.7|201878|201728|201882.7|201732.7|201872.6|201722.6|34
1635320120000|2021-10-27 07:35:20|201878.4|201728.4|201874|201724|201879.3|201729.3|201873.5|201723.5|24
1635320130000|2021-10-27 07:35:30|201874.3|201724.3|201877.5|201727.5|201878.6|201728.6|201874.3|201724.3|25
1635320140000|2021-10-27 07:35:40|201876.8|201726.8|201876.1|201726.1|201878.3|201728.3|201874.2|201724.2|21
1635320150000|2021-10-27 07:35:50|201876.2|201726.2|201875.2|201725.2|201877.6|201727.6|201875.2|201725.2|13
1635320160000|2021-10-27 07:36:00|201876.2|201726.2|201876.9|201726.9|201877.8|201727.8|201875.7|201725.7|17
1635320170000|2021-10-27 07:36:10|201876.6|201726.6|201876.9|201726.9|201882.8|201732.8|201875.9|201725.9|33
1635320180000|2021-10-27 07:36:20|201879.7|201729.7|201881.9|201731.9|201881.9|201731.9|201875.8|201725.8|23
1635320190000|2021-10-27 07:36:30|201882.1|201732.1|201882.7|201732.7|201886.6|201736.6|201880.1|201730.1|31
1635320200000|2021-10-27 07:36:40|201882.4|201732.4|201887.7|201737.7|201892.6|201742.6|201882.3|201732.3|28
1635320210000|2021-10-27 07:36:50|201888.1|201738.1|201883.2|201733.2|201888.4|201738.4|201881.5|201731.5|24
1635320220000|2021-10-27 07:37:00|201883.3|201733.3|201881.6|201731.6|201885|201735|201877.6|201727.6|32
1635320230000|2021-10-27 07:37:10|201881.4|201731.4|201900.8|201750.8|201900.9|201750.9|201879.1|201729.1|31
1635320240000|2021-10-27 07:37:20|201899.7|201749.7|201898.7|201748.7|201902.6|201752.6|201892.1|201742.1|27
1635320250000|2021-10-27 07:37:30|201899.2|201749.2|201898.6|201748.6|201899.7|201749.7|201895|201745|22
1635320260000|2021-10-27 07:37:40|201896.9|201746.9|201893.1|201743.1|201899.9|201749.9|201882.7|201732.7|32
1635320270000|2021-10-27 07:37:50|201895.8|201745.8|201893.3|201743.3|201900.1|201750.1|201881.6|201731.6|37
1635320280000|2021-10-27 07:38:00|201894.5|201744.5|201885.9|201735.9|201894.5|201744.5|201881.4|201731.4|34
1635320290000|2021-10-27 07:38:10|201885.8|201735.8|201885.5|201735.5|201896.2|201746.2|201882.2|201732.2|31
1635320300000|2021-10-27 07:38:20|201886.6|201736.6|201889.5|201739.5|201890.2|201740.2|201880.8|201730.8|29
1635320310000|2021-10-27 07:38:30|201888.7|201738.7|201882.1|201732.1|201888.7|201738.7|201875.2|201725.2|35
1635320320000|2021-10-27 07:38:40|201878.7|201728.7|201883.3|201733.3|201884|201734|201877.8|201727.8|29
1635320330000|2021-10-27 07:38:50|201883.2|201733.2|201881.8|201731.8|201885.4|201735.4|201876.8|201726.8|31
1635320340000|2021-10-27 07:39:00|201881.5|201731.5|201886.3|201736.3|201888.3|201738.3|201879.5|201729.5|26
1635320350000|2021-10-27 07:39:10|201884.2|201734.2|201884.1|201734.1|201891.2|201741.2|201881.1|201731.1|38
1635320360000|2021-10-27 07:39:20|201884.8|201734.8|201884.8|201734.8|201886.6|201736.6|201881.2|201731.2|25
1635320370000|2021-10-27 07:39:30|201885.2|201735.2|201879.3|201729.3|201886.5|201736.5|201879.3|201729.3|17
1635320380000|2021-10-27 07:39:40|201880.4|201730.4|201898.5|201748.5|201898.5|201748.5|201879.2|201729.2|25
1635320390000|2021-10-27 07:39:50|201898.9|201748.9|201891.4|201741.4|201899.4|201749.4|201886.6|201736.6|25
1635320400000|2021-10-27 07:40:00|201890.7|201740.7|201886.8|201736.8|201894.6|201744.6|201880.7|201730.7|34
1635320410000|2021-10-27 07:40:10|201888.1|201738.1|201883|201733|201892.7|201742.7|201881.3|201731.3|29
1635320420000|2021-10-27 07:40:20|201884.3|201734.3|201881.7|201731.7|201889.1|201739.1|201880.6|201730.6|29
1635320430000|2021-10-27 07:40:30|201881.6|201731.6|201881.5|201731.5|201886.4|201736.4|201877.1|201727.1|22
1635320440000|2021-10-27 07:40:40|201881.4|201731.4|201884.2|201734.2|201890.5|201740.5|201880.7|201730.7|28
1635320450000|2021-10-27 07:40:50|201884.6|201734.6|201882.4|201732.4|201886.7|201736.7|201881.5|201731.5|28
1635320460000|2021-10-27 07:41:00|201882.7|201732.7|201882.5|201732.5|201885.4|201735.4|201876.1|201726.1|32
1635320470000|2021-10-27 07:41:10|201885.1|201735.1|201881.2|201731.2|201885.1|201735.1|201879.4|201729.4|27
1635320480000|2021-10-27 07:41:20|201881.3|201731.3|201885.4|201735.4|201886.7|201736.7|201880.2|201730.2|28
1635320490000|2021-10-27 07:41:30|201883.2|201733.2|201885.1|201735.1|201886.7|201736.7|201883.2|201733.2|28
1635320500000|2021-10-27 07:41:40|201884.6|201734.6|201888.4|201738.4|201889.5|201739.5|201883.3|201733.3|28
1635320510000|2021-10-27 07:41:50|201889|201739|201891.5|201741.5|201891.5|201741.5|201887.7|201737.7|21
1635320520000|2021-10-27 07:42:00|201890.6|201740.6|201886.7|201736.7|201890.6|201740.6|201879.9|201729.9|30
1635320530000|2021-10-27 07:42:10|201890.3|201740.3|201889.5|201739.5|201890.5|201740.5|201887.5|201737.5|23
1635320540000|2021-10-27 07:42:20|201889.2|201739.2|201887.8|201737.8|201890.5|201740.5|201884.3|201734.3|22
1635320550000|2021-10-27 07:42:30|201887.4|201737.4|201883.7|201733.7|201887.5|201737.5|201883.3|201733.3|20
1635320560000|2021-10-27 07:42:40|201885.1|201735.1|201889.1|201739.1|201889.8|201739.8|201885.1|201735.1|20
1635320570000|2021-10-27 07:42:50|201888.2|201738.2|201894.1|201744.1|201914.9|201764.9|201884.2|201734.2|31
1635320580000|2021-10-27 07:43:00|201896.7|201746.7|201896.8|201746.8|201900.9|201750.9|201895.2|201745.2|21
1635320590000|2021-10-27 07:43:10|201894.8|201744.8|201896.9|201746.9|201897.7|201747.7|201894.8|201744.8|17
1635320600000|2021-10-27 07:43:20|201897.2|201747.2|201925|201775|201938.7|201788.7|201897.2|201747.2|30
1635320610000|2021-10-27 07:43:30|201926.3|201776.3|201921.7|201771.7|201931.4|201781.4|201917.8|201767.8|37
1635320620000|2021-10-27 07:43:40|201922.3|201772.3|201929.8|201779.8|201934|201784|201919.5|201769.5|26
1635320630000|2021-10-27 07:43:50|201928|201778|201926.8|201776.8|201931.9|201781.9|201919|201769|30
1635320640000|2021-10-27 07:44:00|201928.5|201778.5|201935.6|201785.6|201938.2|201788.2|201921.6|201771.6|37
1635320650000|2021-10-27 07:44:10|201935.2|201785.2|201924.4|201774.4|201938.4|201788.4|201921.7|201771.7|25
1635320660000|2021-10-27 07:44:20|201925.1|201775.1|201927.1|201777.1|201928|201778|201923|201773|32
1635320670000|2021-10-27 07:44:30|201927.3|201777.3|201929.2|201779.2|201930.8|201780.8|201922.7|201772.7|24
1635320680000|2021-10-27 07:44:40|201929.3|201779.3|201924.3|201774.3|201929.7|201779.7|201919.3|201769.3|30
1635320690000|2021-10-27 07:44:50|201923.9|201773.9|201918.2|201768.2|201925.5|201775.5|201916.9|201766.9|28
1635320700000|2021-10-27 07:45:00|201918.7|201768.7|201920.1|201770.1|201929.7|201779.7|201914.4|201764.4|30
1635320710000|2021-10-27 07:45:10|201919.7|201769.7|201905.8|201755.8|201920.6|201770.6|201903.7|201753.7|11
1635320720000|2021-10-27 07:45:20|201905.2|201755.2|201892.2|201742.2|201907.3|201757.3|201887.6|201737.6|31
1635320730000|2021-10-27 07:45:30|201894.4|201744.4|201890.3|201740.3|201894.4|201744.4|201877.9|201727.9|34
1635320740000|2021-10-27 07:45:40|201906.9|201756.9|201906.6|201756.6|201912.2|201762.2|201905.4|201755.4|28
1635320750000|2021-10-27 07:45:50|201906.3|201756.3|201904.4|201754.4|201908.6|201758.6|201903.6|201753.6|26
1635320760000|2021-10-27 07:46:00|201904.7|201754.7|201907.6|201757.6|201909.2|201759.2|201904.7|201754.7|26
1635320770000|2021-10-27 07:46:10|201904.3|201754.3|201908.2|201758.2|201910.4|201760.4|201904.3|201754.3|27
1635320780000|2021-10-27 07:46:20|201907.5|201757.5|201909.1|201759.1|201911.3|201761.3|201904.5|201754.5|25
1635320790000|2021-10-27 07:46:30|201908.7|201758.7|201923.7|201773.7|201923.7|201773.7|201905.9|201755.9|23
1635320800000|2021-10-27 07:46:40|201926.5|201776.5|201921.8|201771.8|201930.4|201780.4|201921.8|201771.8|30
1635320810000|2021-10-27 07:46:50|201923.2|201773.2|201923.9|201773.9|201925.8|201775.8|201920.4|201770.4|20
1635320820000|2021-10-27 07:47:00|201923.6|201773.6|201922.8|201772.8|201926.4|201776.4|201922.8|201772.8|27
1635320830000|2021-10-27 07:47:10|201923.8|201773.8|201924.2|201774.2|201924.6|201774.6|201921.7|201771.7|17
1635320840000|2021-10-27 07:47:20|201924.7|201774.7|201925.5|201775.5|201928.3|201778.3|201920.7|201770.7|28
1635320850000|2021-10-27 07:47:30|201924.9|201774.9|201927.3|201777.3|201929.2|201779.2|201922.6|201772.6|30
1635320860000|2021-10-27 07:47:40|201926.9|201776.9|201924.1|201774.1|201928.4|201778.4|201918.9|201768.9|34
1635320870000|2021-10-27 07:47:50|201924.4|201774.4|201922.2|201772.2|201933.5|201783.5|201920.8|201770.8|31
1635320880000|2021-10-27 07:48:00|201921|201771|201920.4|201770.4|201922.2|201772.2|201917.7|201767.7|21
1635320890000|2021-10-27 07:48:10|201920.6|201770.6|201920.8|201770.8|201927.5|201777.5|201919.8|201769.8|29
1635320900000|2021-10-27 07:48:20|201921.4|201771.4|201930.1|201780.1|201936.3|201786.3|201917.6|201767.6|31
1635320910000|2021-10-27 07:48:30|201928.8|201778.8|201961.1|201811.1|201961.1|201811.1|201927.2|201777.2|30
1635320920000|2021-10-27 07:48:40|201957.5|201807.5|201955.7|201805.7|201961.9|201811.9|201953.6|201803.6|29
1635320930000|2021-10-27 07:48:50|201954.3|201804.3|201946.6|201796.6|201956|201806|201941.6|201791.6|26
1635320940000|2021-10-27 07:49:00|201946.7|201796.7|201954.6|201804.6|201957.8|201807.8|201942.9|201792.9|28
1635320950000|2021-10-27 07:49:10|201955|201805|201954.6|201804.6|201955.8|201805.8|201951.2|201801.2|22
1635320960000|2021-10-27 07:49:20|201954|201804|201928.6|201778.6|201954.2|201804.2|201924.6|201774.6|33
1635320970000|2021-10-27 07:49:30|201932.1|201782.1|201930|201780|201935.7|201785.7|201925.5|201775.5|30
1635320980000|2021-10-27 07:49:40|201930.3|201780.3|201930.7|201780.7|201933.2|201783.2|201927.2|201777.2|30
1635320990000|2021-10-27 07:49:50|201927.6|201777.6|201929.1|201779.1|201940.8|201790.8|201925.8|201775.8|35
1635321000000|2021-10-27 07:50:00|201929.2|201779.2|201935.7|201785.7|201936.4|201786.4|201928|201778|29
1635321010000|2021-10-27 07:50:10|201935.1|201785.1|201932|201782|201936.6|201786.6|201932|201782|23
1635321020000|2021-10-27 07:50:20|201932.4|201782.4|201923.7|201773.7|201936|201786|201921.3|201771.3|35
1635321030000|2021-10-27 07:50:30|201923.3|201773.3|201931.4|201781.4|201931.4|201781.4|201923.1|201773.1|25
1635321040000|2021-10-27 07:50:40|201931.3|201781.3|201930.1|201780.1|201933|201783|201929.6|201779.6|24
1635321050000|2021-10-27 07:50:50|201932.4|201782.4|201929.5|201779.5|201932.4|201782.4|201929.3|201779.3|9
1635321060000|2021-10-27 07:51:00|201932.2|201782.2|201932.2|201782.2|201933.5|201783.5|201929.8|201779.8|17
1635321070000|2021-10-27 07:51:10|201932.6|201782.6|201931.2|201781.2|201935.2|201785.2|201928.4|201778.4|27
1635321080000|2021-10-27 07:51:20|201931.8|201781.8|201933.2|201783.2|201934.4|201784.4|201927.9|201777.9|9
1635321090000|2021-10-27 07:51:30|201955|201805|201936.7|201786.7|201956.5|201806.5|201930.4|201780.4|28
1635321100000|2021-10-27 07:51:40|201932.3|201782.3|201923.9|201773.9|201934.5|201784.5|201921.5|201771.5|35
1635321110000|2021-10-27 07:51:50|201924.9|201774.9|201928|201778|201929.2|201779.2|201918.9|201768.9|32
1635321120000|2021-10-27 07:52:00|201926.6|201776.6|201932.1|201782.1|201934.6|201784.6|201922.7|201772.7|31
1635321130000|2021-10-27 07:52:10|201925.5|201775.5|201928.1|201778.1|201930.2|201780.2|201922.3|201772.3|26
1635321140000|2021-10-27 07:52:20|201929.7|201779.7|201933.7|201783.7|201938|201788|201927.1|201777.1|26
1635321150000|2021-10-27 07:52:30|201932.6|201782.6|201939.3|201789.3|201941.4|201791.4|201927.8|201777.8|33
1635321160000|2021-10-27 07:52:40|201934.5|201784.5|201929.5|201779.5|201937.4|201787.4|201928.3|201778.3|35
1635321170000|2021-10-27 07:52:50|201929.7|201779.7|201938.2|201788.2|201939.2|201789.2|201926.2|201776.2|30
1635321180000|2021-10-27 07:53:00|201935.2|201785.2|201930.1|201780.1|201941.4|201791.4|201925.4|201775.4|31
1635321190000|2021-10-27 07:53:10|201928.7|201778.7|201929.6|201779.6|201932|201782|201928|201778|32
1635321200000|2021-10-27 07:53:20|201932.3|201782.3|201935.1|201785.1|201935.5|201785.5|201930.4|201780.4|27
1635321210000|2021-10-27 07:53:30|201935.2|201785.2|201937.4|201787.4|201940.4|201790.4|201930.4|201780.4|26
1635321220000|2021-10-27 07:53:40|201938.3|201788.3|201942.3|201792.3|201942.3|201792.3|201935.9|201785.9|23
1635321230000|2021-10-27 07:53:50|201950.7|201800.7|201945.5|201795.5|201959.1|201809.1|201939.7|201789.7|32
1635321240000|2021-10-27 07:54:00|201940|201790|201936.2|201786.2|201947.8|201797.8|201930.8|201780.8|34
1635321250000|2021-10-27 07:54:10|201939.1|201789.1|201940.4|201790.4|201947.2|201797.2|201933.7|201783.7|33
1635321260000|2021-10-27 07:54:20|201941.1|201791.1|201940.9|201790.9|201944.9|201794.9|201934|201784|33
1635321270000|2021-10-27 07:54:30|201941.4|201791.4|201949.1|201799.1|201955.4|201805.4|201937.3|201787.3|30
1635321280000|2021-10-27 07:54:40|201948.3|201798.3|201962.1|201812.1|201972.6|201822.6|201947.8|201797.8|28
1635321290000|2021-10-27 07:54:50|201961.7|201811.7|201967.5|201817.5|201974.3|201824.3|201961.7|201811.7|33
1635321300000|2021-10-27 07:55:00|201967.7|201817.7|201971.6|201821.6|201973.7|201823.7|201966.9|201816.9|29
1635321310000|2021-10-27 07:55:10|201971.2|201821.2|201973.3|201823.3|201978.5|201828.5|201971|201821|30
1635321320000|2021-10-27 07:55:20|201973|201823|201973|201823|201977|201827|201973|201823|23
1635321330000|2021-10-27 07:55:30|201978.4|201828.4|202016.1|201866.1|202018.9|201868.9|201978.4|201828.4|32
1635321340000|2021-10-27 07:55:40|202015.6|201865.6|202015.3|201865.3|202018.4|201868.4|202013.4|201863.4|27
1635321350000|2021-10-27 07:55:50|202015.1|201865.1|202013.6|201863.6|202016.6|201866.6|202013.3|201863.3|28
1635321360000|2021-10-27 07:56:00|202013.5|201863.5|202013|201863|202020.2|201870.2|202013|201863|30
1635321370000|2021-10-27 07:56:10|202013.9|201863.9|202007.5|201857.5|202018.6|201868.6|202006.1|201856.1|34
1635321380000|2021-10-27 07:56:20|202006.7|201856.7|202008.3|201858.3|202009.7|201859.7|202002.1|201852.1|20
1635321390000|2021-10-27 07:56:30|202007.7|201857.7|202018.7|201868.7|202019.2|201869.2|202005|201855|29
1635321400000|2021-10-27 07:56:40|202017.4|201867.4|202011.6|201861.6|202017.4|201867.4|202007.3|201857.3|30
1635321410000|2021-10-27 07:56:50|202008.4|201858.4|202043|201893|202048.1|201898.1|201994.5|201844.5|32
1635321420000|2021-10-27 07:57:00|202045.4|201895.4|201963.8|201813.8|202046.2|201896.2|201963.8|201813.8|28
1635321430000|2021-10-27 07:57:10|201961.8|201811.8|201970.8|201820.8|201977.5|201827.5|201961.1|201811.1|31
1635321440000|2021-10-27 07:57:20|201970.9|201820.9|201976.1|201826.1|201997.9|201847.9|201966.4|201816.4|31
1635321450000|2021-10-27 07:57:30|201975.7|201825.7|201968.5|201818.5|201975.7|201825.7|201966.5|201816.5|30
1635321460000|2021-10-27 07:57:40|201968.6|201818.6|201965.6|201815.6|201969.7|201819.7|201962.3|201812.3|23
1635321470000|2021-10-27 07:57:50|201966.8|201816.8|201967.3|201817.3|201975.5|201825.5|201966|201816|32
1635321480000|2021-10-27 07:58:00|201967.8|201817.8|201976.8|201826.8|201976.8|201826.8|201966.2|201816.2|26
1635321490000|2021-10-27 07:58:10|201977.9|201827.9|201975.1|201825.1|201978.3|201828.3|201970.8|201820.8|30
1635321500000|2021-10-27 07:58:20|201973.7|201823.7|202013.8|201863.8|202013.8|201863.8|201973.1|201823.1|32
1635321510000|2021-10-27 07:58:30|202007.6|201857.6|202011.4|201861.4|202011.4|201861.4|202001.3|201851.3|28
1635321520000|2021-10-27 07:58:40|202009.8|201859.8|202008.3|201858.3|202012.8|201862.8|202005|201855|31
1635321530000|2021-10-27 07:58:50|202005.4|201855.4|202011.7|201861.7|202012|201862|202005.4|201855.4|32
1635321540000|2021-10-27 07:59:00|202015.8|201865.8|202012.9|201862.9|202015.8|201865.8|202011.2|201861.2|31
1635321550000|2021-10-27 07:59:10|202012.2|201862.2|202002.4|201852.4|202013.1|201863.1|202002.4|201852.4|34
1635321560000|2021-10-27 07:59:20|202007.1|201857.1|202011.2|201861.2|202012.1|201862.1|202001.8|201851.8|25
1635321570000|2021-10-27 07:59:30|202009.5|201859.5|202008.5|201858.5|202017.2|201867.2|202005.9|201855.9|29
1635321580000|2021-10-27 07:59:40|202007.1|201857.1|201999.6|201849.6|202008.7|201858.7|201986.2|201836.2|28
1635321590000|2021-10-27 07:59:50|202000.1|201850.1|201982.9|201832.9|202001.7|201851.7|201982.9|201832.9|22
1635321600000|2021-10-27 08:00:00|201990.5|201840.5|201989.6|201839.6|202010.9|201860.9|201981.5|201831.5|32
1635321610000|2021-10-27 08:00:10|201991|201841|201978.2|201828.2|201992.8|201842.8|201972.7|201822.7|34
1635321620000|2021-10-27 08:00:20|201979|201829|201949.1|201799.1|201982.4|201832.4|201941.9|201791.9|34
1635321630000|2021-10-27 08:00:30|201948|201798|201943.7|201793.7|201950.4|201800.4|201934.8|201784.8|37
1635321640000|2021-10-27 08:00:40|201940|201790|201938.8|201788.8|201944.7|201794.7|201930.6|201780.6|29
1635321650000|2021-10-27 08:00:50|201952|201802|201938.1|201788.1|201952|201802|201931|201781|34
1635321660000|2021-10-27 08:01:00|201937.9|201787.9|201931.6|201781.6|201938.4|201788.4|201929.8|201779.8|26
1635321670000|2021-10-27 08:01:10|201936.8|201786.8|201930.2|201780.2|201936.8|201786.8|201921.4|201771.4|30
1635321680000|2021-10-27 08:01:20|201930.6|201780.6|201931.1|201781.1|201937.2|201787.2|201929.5|201779.5|29
1635321690000|2021-10-27 08:01:30|201932.1|201782.1|201933.4|201783.4|201937.2|201787.2|201930.4|201780.4|24
1635321700000|2021-10-27 08:01:40|201933.2|201783.2|201935.1|201785.1|201938.3|201788.3|201930.3|201780.3|29
1635321710000|2021-10-27 08:01:50|201934.2|201784.2|201974.1|201824.1|201980.4|201830.4|201932.9|201782.9|31
1635321720000|2021-10-27 08:02:00|201973.8|201823.8|202017.6|201867.6|202017.6|201867.6|201973|201823|30
1635321730000|2021-10-27 08:02:10|202017.7|201867.7|202058.3|201908.3|202058.3|201908.3|202017.5|201867.5|34
1635321740000|2021-10-27 08:02:20|202056.2|201906.2|202052.5|201902.5|202057.5|201907.5|202052|201902|28
1635321750000|2021-10-27 08:02:30|202058.8|201908.8|202056.7|201906.7|202060.9|201910.9|202052|201902|28
1635321760000|2021-10-27 08:02:40|202056.3|201906.3|202064.2|201914.2|202066.1|201916.1|202047.7|201897.7|25
1635321770000|2021-10-27 08:02:50|202063.4|201913.4|202063.8|201913.8|202065.8|201915.8|202063.3|201913.3|22
1635321780000|2021-10-27 08:03:00|202062|201912|202054|201904|202062|201912|202054|201904|21
1635321790000|2021-10-27 08:03:10|202054.8|201904.8|202056.4|201906.4|202056.4|201906.4|202054.3|201904.3|16
1635321800000|2021-10-27 08:03:20|202056.8|201906.8|202052.3|201902.3|202056.8|201906.8|202050.7|201900.7|18
1635321810000|2021-10-27 08:03:30|202050.4|201900.4|202053.2|201903.2|202056|201906|202050.4|201900.4|24
1635321820000|2021-10-27 08:03:40|202053.3|201903.3|202053.8|201903.8|202055.3|201905.3|202052.7|201902.7|22
1635321830000|2021-10-27 08:03:50|202054.4|201904.4|202055|201905|202055.8|201905.8|202052.7|201902.7|21
1635321840000|2021-10-27 08:04:00|202055.2|201905.2|202056.5|201906.5|202056.9|201906.9|202055.1|201905.1|19
1635321850000|2021-10-27 08:04:10|202056.6|201906.6|202054.2|201904.2|202056.6|201906.6|202052|201902|27
1635321860000|2021-10-27 08:04:20|202054.5|201904.5|202061.9|201911.9|202065.2|201915.2|202053.8|201903.8|28
1635321870000|2021-10-27 08:04:30|202061.8|201911.8|202059.8|201909.8|202061.8|201911.8|202053.7|201903.7|28
1635321880000|2021-10-27 08:04:40|202059.4|201909.4|202057.8|201907.8|202059.4|201909.4|202054.5|201904.5|23
1635321890000|2021-10-27 08:04:50|202058.8|201908.8|202027.3|201877.3|202058.8|201908.8|202015.7|201865.7|34
1635321900000|2021-10-27 08:05:00|202032.9|201882.9|202018|201868|202032.9|201882.9|202014.9|201864.9|26
1635321910000|2021-10-27 08:05:10|202018.6|201868.6|202018.6|201868.6|202024.3|201874.3|202014.9|201864.9|28
1635321920000|2021-10-27 08:05:20|202018.9|201868.9|202060.2|201910.2|202063.8|201913.8|202015.8|201865.8|26
1635321930000|2021-10-27 08:05:30|202060.6|201910.6|202064.3|201914.3|202064.3|201914.3|202056.9|201906.9|24
1635321940000|2021-10-27 08:05:40|202062.4|201912.4|202065.5|201915.5|202067.3|201917.3|202061.2|201911.2|30
1635321950000|2021-10-27 08:05:50|202064.8|201914.8|202065.5|201915.5|202065.9|201915.9|202062.2|201912.2|28
1635321960000|2021-10-27 08:06:00|202065.6|201915.6|202057.6|201907.6|202065.6|201915.6|202054.2|201904.2|22
1635321970000|2021-10-27 08:06:10|202054.1|201904.1|202057.1|201907.1|202058.9|201908.9|202054.1|201904.1|22
1635321980000|2021-10-27 08:06:20|202057|201907|202066.9|201916.9|202070.5|201920.5|202057|201907|29
1635321990000|2021-10-27 08:06:30|202069.4|201919.4|202070.5|201920.5|202070.8|201920.8|202066.1|201916.1|28
1635322000000|2021-10-27 08:06:40|202068|201918|202103|201953|202103|201953|202064.8|201914.8|31
1635322010000|2021-10-27 08:06:50|202099.1|201949.1|202091.7|201941.7|202110.6|201960.6|202090.6|201940.6|34
1635322020000|2021-10-27 08:07:00|202091.6|201941.6|202090.5|201940.5|202095.9|201945.9|202090|201940|28
1635322030000|2021-10-27 08:07:10|202090.4|201940.4|202090.9|201940.9|202096.5|201946.5|202088.2|201938.2|17
1635322040000|2021-10-27 08:07:20|202091.1|201941.1|202090.2|201940.2|202092.7|201942.7|202089|201939|23
1635322050000|2021-10-27 08:07:30|202090.3|201940.3|202105.1|201955.1|202105.1|201955.1|202088.1|201938.1|28
1635322060000|2021-10-27 08:07:40|202105.4|201955.4|202108.6|201958.6|202119.7|201969.7|202097.7|201947.7|32
1635322070000|2021-10-27 08:07:50|202110.4|201960.4|202114.6|201964.6|202117.7|201967.7|202108.9|201958.9|27
1635322080000|2021-10-27 08:08:00|202114.7|201964.7|202053.3|201903.3|202120.1|201970.1|202052.6|201902.6|37
1635322090000|2021-10-27 08:08:10|202052.3|201902.3|202054.1|201904.1|202063.8|201913.8|202052.3|201902.3|31
1635322100000|2021-10-27 08:08:20|202054.3|201904.3|202057.4|201907.4|202062.3|201912.3|202052.9|201902.9|25
1635322110000|2021-10-27 08:08:30|202058|201908|202064.5|201914.5|202074.8|201924.8|202058|201908|31
1635322120000|2021-10-27 08:08:40|202065.1|201915.1|202060.1|201910.1|202066.8|201916.8|202054.4|201904.4|27
1635322130000|2021-10-27 08:08:50|202059.5|201909.5|202054.7|201904.7|202059.5|201909.5|202037.4|201887.4|25
1635322140000|2021-10-27 08:09:00|202054.1|201904.1|202043.8|201893.8|202058.3|201908.3|202041.7|201891.7|32
1635322150000|2021-10-27 08:09:10|202043.7|201893.7|202045.4|201895.4|202047|201897|202042.4|201892.4|24
1635322160000|2021-10-27 08:09:20|202045.3|201895.3|202047.9|201897.9|202047.9|201897.9|202044.3|201894.3|23
1635322170000|2021-10-27 08:09:30|202047.5|201897.5|202046.4|201896.4|202047.5|201897.5|202044.3|201894.3|21
1635322180000|2021-10-27 08:09:40|202046.3|201896.3|202044.3|201894.3|202047|201897|202044.3|201894.3|19
1635322190000|2021-10-27 08:09:50|202046.2|201896.2|202043.8|201893.8|202046.6|201896.6|202043.7|201893.7|17
1635322200000|2021-10-27 08:10:00|202043.5|201893.5|202042.8|201892.8|202044|201894|202042|201892|22
1635322210000|2021-10-27 08:10:10|202043.5|201893.5|202030.5|201880.5|202044.1|201894.1|202013.7|201863.7|36
1635322220000|2021-10-27 08:10:20|202028.5|201878.5|202028.7|201878.7|202032.3|201882.3|202028.3|201878.3|21
1635322230000|2021-10-27 08:10:30|202028.2|201878.2|202031.7|201881.7|202031.7|201881.7|202028|201878|20
1635322240000|2021-10-27 08:10:40|202032.9|201882.9|202021.7|201871.7|202038.1|201888.1|202017.7|201867.7|27
1635322250000|2021-10-27 08:10:50|202018.4|201868.4|202025.4|201875.4|202031|201881|202018.4|201868.4|32
1635322260000|2021-10-27 08:11:00|202028.4|201878.4|202025.1|201875.1|202032.2|201882.2|202014.5|201864.5|36
1635322270000|2021-10-27 08:11:10|202021.9|201871.9|202008.3|201858.3|202022.2|201872.2|202005.1|201855.1|30
1635322280000|2021-10-27 08:11:20|202008.1|201858.1|202004.7|201854.7|202009.4|201859.4|202004.4|201854.4|28
1635322290000|2021-10-27 08:11:30|202005.7|201855.7|202009.1|201859.1|202009.2|201859.2|202005.6|201855.6|25
1635322300000|2021-10-27 08:11:40|202009.2|201859.2|201997.9|201847.9|202009.4|201859.4|201997.9|201847.9|26
1635322310000|2021-10-27 08:11:50|201999.1|201849.1|202001.3|201851.3|202004.1|201854.1|201998.3|201848.3|22
1635322320000|2021-10-27 08:12:00|201999.8|201849.8|202005.1|201855.1|202008.1|201858.1|201998|201848|27
1635322330000|2021-10-27 08:12:10|202004.9|201854.9|202017|201867|202018.4|201868.4|202004.9|201854.9|29
1635322340000|2021-10-27 08:12:20|202017.2|201867.2|202024.2|201874.2|202026.4|201876.4|202013.7|201863.7|27
1635322350000|2021-10-27 08:12:30|202023.6|201873.6|202022.3|201872.3|202031.6|201881.6|202018.7|201868.7|26
1635322360000|2021-10-27 08:12:40|202023.4|201873.4|202021.5|201871.5|202024.1|201874.1|202020.7|201870.7|15
1635322370000|2021-10-27 08:12:50|202028.6|201878.6|202009.4|201859.4|202028.6|201878.6|202003.1|201853.1|31
1635322380000|2021-10-27 08:13:00|202009.8|201859.8|202010.8|201860.8|202015.4|201865.4|202009.1|201859.1|33
1635322390000|2021-10-27 08:13:10|202012.9|201862.9|202011.4|201861.4|202015.2|201865.2|202009.2|201859.2|30
1635322400000|2021-10-27 08:13:20|202008.2|201858.2|202019.3|201869.3|202020.1|201870.1|202006.7|201856.7|32
1635322410000|2021-10-27 08:13:30|202019.4|201869.4|202016.1|201866.1|202019.4|201869.4|202010.4|201860.4|29
1635322420000|2021-10-27 08:13:40|202016.5|201866.5|202019.2|201869.2|202027|201877|202016.5|201866.5|33
1635322430000|2021-10-27 08:13:50|202019.1|201869.1|202017.3|201867.3|202022.3|201872.3|202005.6|201855.6|29
1635322440000|2021-10-27 08:14:00|202014.8|201864.8|202003.6|201853.6|202014.8|201864.8|202002.9|201852.9|35
1635322450000|2021-10-27 08:14:10|202004.1|201854.1|202017.6|201867.6|202021.1|201871.1|202004.1|201854.1|31
1635322460000|2021-10-27 08:14:20|202018.1|201868.1|202017.4|201867.4|202022.6|201872.6|202012.4|201862.4|26
1635322470000|2021-10-27 08:14:30|202017.2|201867.2|202002.7|201852.7|202022|201872|202002|201852|27
1635322480000|2021-10-27 08:14:40|202002.4|201852.4|202001.4|201851.4|202004.9|201854.9|201999.6|201849.6|23
1635322490000|2021-10-27 08:14:50|201996.5|201846.5|201989.9|201839.9|202000.8|201850.8|201989.2|201839.2|22
1635322500000|2021-10-27 08:15:00|201990.4|201840.4|201972.1|201822.1|201990.4|201840.4|201965.8|201815.8|32
1635322510000|2021-10-27 08:15:10|201972.2|201822.2|201966.7|201816.7|201972.2|201822.2|201963.9|201813.9|28
1635322520000|2021-10-27 08:15:20|201963|201813|201967.2|201817.2|201967.4|201817.4|201963|201813|19
1635322530000|2021-10-27 08:15:30|201961.9|201811.9|201972.6|201822.6|201973.1|201823.1|201960.1|201810.1|30
1635322540000|2021-10-27 08:15:40|201972|201822|201966.7|201816.7|201972|201822|201957.1|201807.1|31
1635322550000|2021-10-27 08:15:50|201967.6|201817.6|201967.6|201817.6|201967.9|201817.9|201963.7|201813.7|26
1635322560000|2021-10-27 08:16:00|201967.8|201817.8|201965.3|201815.3|201973.2|201823.2|201964.9|201814.9|28
1635322570000|2021-10-27 08:16:10|201954.9|201804.9|201941.7|201791.7|201954.9|201804.9|201936.5|201786.5|33
1635322580000|2021-10-27 08:16:20|201942.4|201792.4|201945.9|201795.9|201945.9|201795.9|201940.2|201790.2|12
1635322590000|2021-10-27 08:16:30|201945.3|201795.3|201940.9|201790.9|201945.3|201795.3|201940.3|201790.3|23
1635322600000|2021-10-27 08:16:40|201940.6|201790.6|201976.7|201826.7|201978.1|201828.1|201940.6|201790.6|28
1635322610000|2021-10-27 08:16:50|201978.1|201828.1|201973|201823|201978.7|201828.7|201970.2|201820.2|20
1635322620000|2021-10-27 08:17:00|201973.6|201823.6|201975.1|201825.1|201992.1|201842.1|201972.4|201822.4|30
1635322630000|2021-10-27 08:17:10|201975.4|201825.4|201992.7|201842.7|201992.8|201842.8|201974.7|201824.7|31
1635322640000|2021-10-27 08:17:20|201992.9|201842.9|201985.5|201835.5|201993.5|201843.5|201974.2|201824.2|25
1635322650000|2021-10-27 08:17:30|201983.5|201833.5|201992.3|201842.3|201992.5|201842.5|201980.6|201830.6|27
1635322660000|2021-10-27 08:17:40|201983.7|201833.7|201978.6|201828.6|201986.4|201836.4|201975|201825|24
1635322670000|2021-10-27 08:17:50|201979.3|201829.3|201976.3|201826.3|201987.3|201837.3|201970.5|201820.5|27
1635322680000|2021-10-27 08:18:00|201974.5|201824.5|201967.3|201817.3|201979.3|201829.3|201966.8|201816.8|17
1635322690000|2021-10-27 08:18:10|201965.2|201815.2|201963.4|201813.4|201967.1|201817.1|201959.7|201809.7|24
1635322700000|2021-10-27 08:18:20|201965.4|201815.4|201963.6|201813.6|201965.9|201815.9|201961|201811|17
1635322710000|2021-10-27 08:18:30|201964.2|201814.2|201964.6|201814.6|201967.5|201817.5|201958.6|201808.6|26
1635322720000|2021-10-27 08:18:40|201966.2|201816.2|201961.2|201811.2|201966.3|201816.3|201957.6|201807.6|25
1635322730000|2021-10-27 08:18:50|201961.1|201811.1|201954.6|201804.6|201961.3|201811.3|201954.6|201804.6|21
1635322740000|2021-10-27 08:19:00|201955.3|201805.3|201963.5|201813.5|201964|201814|201955.3|201805.3|26
1635322750000|2021-10-27 08:19:10|201963.2|201813.2|201959.8|201809.8|201963.5|201813.5|201954.6|201804.6|21
1635322760000|2021-10-27 08:19:20|201967|201817|201980.6|201830.6|201980.6|201830.6|201958.1|201808.1|29
1635322770000|2021-10-27 08:19:30|201979.8|201829.8|201974.6|201824.6|201980.4|201830.4|201974.4|201824.4|23
1635322780000|2021-10-27 08:19:40|201978.2|201828.2|201965|201815|201978.2|201828.2|201964.5|201814.5|17
1635322790000|2021-10-27 08:19:50|201967.9|201817.9|202000.3|201850.3|202001.5|201851.5|201967.9|201817.9|29
1635322800000|2021-10-27 08:20:00|201999.9|201849.9|201988.9|201838.9|202001.7|201851.7|201983.9|201833.9|24
1635322810000|2021-10-27 08:20:10|201989|201839|201995.6|201845.6|201997|201847|201985.5|201835.5|23
1635322820000|2021-10-27 08:20:20|201995.3|201845.3|201999.5|201849.5|202001.6|201851.6|201994.8|201844.8|22
1635322830000|2021-10-27 08:20:30|201999.9|201849.9|202012.7|201862.7|202016.2|201866.2|201999.8|201849.8|32
1635322840000|2021-10-27 08:20:40|202012.1|201862.1|202017.4|201867.4|202018.2|201868.2|202008.6|201858.6|20
1635322850000|2021-10-27 08:20:50|202017.1|201867.1|202008.2|201858.2|202018.8|201868.8|202006.8|201856.8|18
1635322860000|2021-10-27 08:21:00|202007.3|201857.3|202000.9|201850.9|202007.3|201857.3|202000.1|201850.1|29
1635322870000|2021-10-27 08:21:10|202000.8|201850.8|202016.5|201866.5|202016.5|201866.5|201998.1|201848.1|30
1635322880000|2021-10-27 08:21:20|202016.4|201866.4|202032.9|201882.9|202032.9|201882.9|202015.4|201865.4|35
1635322890000|2021-10-27 08:21:30|202032.3|201882.3|202022.4|201872.4|202033.8|201883.8|202022.4|201872.4|35
1635322900000|2021-10-27 08:21:40|202023.2|201873.2|202012.8|201862.8|202027|201877|202000.8|201850.8|28
1635322910000|2021-10-27 08:21:50|202012.7|201862.7|202060.5|201910.5|202061.1|201911.1|202012.7|201862.7|29
1635322920000|2021-10-27 08:22:00|202063.8|201913.8|202057.5|201907.5|202063.8|201913.8|202056.3|201906.3|25
1635322930000|2021-10-27 08:22:10|202057.8|201907.8|202051.6|201901.6|202061.3|201911.3|202051.1|201901.1|25
1635322940000|2021-10-27 08:22:20|202052.2|201902.2|202056.8|201906.8|202057.2|201907.2|202052.2|201902.2|15
1635322950000|2021-10-27 08:22:30|202061.9|201911.9|202056.5|201906.5|202061.9|201911.9|202055.8|201905.8|19
1635322960000|2021-10-27 08:22:40|202056.4|201906.4|202057.7|201907.7|202059.9|201909.9|202056.4|201906.4|12
1635322970000|2021-10-27 08:22:50|202056.6|201906.6|202055|201905|202061.6|201911.6|202055|201905|17
1635322980000|2021-10-27 08:23:00|202055.3|201905.3|202057.5|201907.5|202058.4|201908.4|202054.2|201904.2|22
1635322990000|2021-10-27 08:23:10|202058.3|201908.3|202056.2|201906.2|202058.9|201908.9|202054.2|201904.2|18
1635323000000|2021-10-27 08:23:20|202055.2|201905.2|202056.9|201906.9|202059.8|201909.8|202054.8|201904.8|18
1635323010000|2021-10-27 08:23:30|202056.6|201906.6|202059.8|201909.8|202061.2|201911.2|202053.8|201903.8|22
1635323020000|2021-10-27 08:23:40|202060.1|201910.1|202057.9|201907.9|202061.8|201911.8|202057|201907|26
1635323030000|2021-10-27 08:23:50|202057.3|201907.3|202059.4|201909.4|202059.7|201909.7|202055.7|201905.7|21
1635323040000|2021-10-27 08:24:00|202059.5|201909.5|202066.8|201916.8|202069|201919|202058.6|201908.6|20
1635323050000|2021-10-27 08:24:10|202065.3|201915.3|202093.8|201943.8|202098.1|201948.1|202065.3|201915.3|24
1635323060000|2021-10-27 08:24:20|202091.9|201941.9|202093.6|201943.6|202094.5|201944.5|202091.5|201941.5|22
1635323070000|2021-10-27 08:24:30|202093.5|201943.5|202098.6|201948.6|202099.5|201949.5|202093.1|201943.1|20
1635323080000|2021-10-27 08:24:40|202098.1|201948.1|202098.2|201948.2|202098.8|201948.8|202096|201946|18
1635323090000|2021-10-27 08:24:50|202098.8|201948.8|202099.3|201949.3|202099.3|201949.3|202096.9|201946.9|12
1635323100000|2021-10-27 08:25:00|202099.1|201949.1|202093.3|201943.3|202099.1|201949.1|202093|201943|20
1635323110000|2021-10-27 08:25:10|202092.8|201942.8|202093.5|201943.5|202094.1|201944.1|202091.5|201941.5|11
1635323120000|2021-10-27 08:25:20|202094.1|201944.1|202096.5|201946.5|202097.3|201947.3|202093.3|201943.3|12
1635323130000|2021-10-27 08:25:30|202095.9|201945.9|202094.8|201944.8|202095.9|201945.9|202093.7|201943.7|24
1635323140000|2021-10-27 08:25:40|202094.6|201944.6|202095.7|201945.7|202097.5|201947.5|202094|201944|17
1635323150000|2021-10-27 08:25:50|202095.1|201945.1|202100.7|201950.7|202103.8|201953.8|202093.8|201943.8|23
1635323160000|2021-10-27 08:26:00|202100.9|201950.9|202104.9|201954.9|202110.7|201960.7|202095.3|201945.3|29
1635323170000|2021-10-27 08:26:10|202103.7|201953.7|202092.8|201942.8|202108.5|201958.5|202091|201941|27
1635323180000|2021-10-27 08:26:20|202092.9|201942.9|202090.8|201940.8|202093.7|201943.7|202090.6|201940.6|19
1635323190000|2021-10-27 08:26:30|202091.2|201941.2|202101.3|201951.3|202103.4|201953.4|202090.6|201940.6|24
1635323200000|2021-10-27 08:26:40|202100.8|201950.8|202099.3|201949.3|202102.7|201952.7|202097.9|201947.9|25
1635323210000|2021-10-27 08:26:50|202099.2|201949.2|202100.9|201950.9|202102.2|201952.2|202098.2|201948.2|22
1635323220000|2021-10-27 08:27:00|202100.6|201950.6|202098.5|201948.5|202101.5|201951.5|202094.7|201944.7|29
1635323230000|2021-10-27 08:27:10|202098.9|201948.9|202098.4|201948.4|202100.7|201950.7|202097.8|201947.8|22
1635323240000|2021-10-27 08:27:20|202098.1|201948.1|202106.1|201956.1|202111.9|201961.9|202097.6|201947.6|27
1635323250000|2021-10-27 08:27:30|202107.4|201957.4|202108.9|201958.9|202111.2|201961.2|202106.8|201956.8|24
1635323260000|2021-10-27 08:27:40|202108.6|201958.6|202110.8|201960.8|202112.4|201962.4|202108.6|201958.6|21
1635323270000|2021-10-27 08:27:50|202110.9|201960.9|202114.8|201964.8|202121.4|201971.4|202110|201960|21
1635323280000|2021-10-27 08:28:00|202113.6|201963.6|202154.3|202004.3|202159.4|202009.4|202100.4|201950.4|31
1635323290000|2021-10-27 08:28:10|202155.6|202005.6|202154.3|202004.3|202156.4|202006.4|202151.3|202001.3|28
1635323300000|2021-10-27 08:28:20|202153.4|202003.4|202151|202001|202156.7|202006.7|202149.8|201999.8|20
1635323310000|2021-10-27 08:28:30|202151.6|202001.6|202151.4|202001.4|202156.1|202006.1|202150.1|202000.1|20
1635323320000|2021-10-27 08:28:40|202154.5|202004.5|202153.6|202003.6|202156.3|202006.3|202152.9|202002.9|18
1635323330000|2021-10-27 08:28:50|202152.4|202002.4|202152.4|202002.4|202158.7|202008.7|202149.5|201999.5|30
1635323340000|2021-10-27 08:29:00|202152|202002|202195.1|202045.1|202197.7|202047.7|202152|202002|27
1635323350000|2021-10-27 08:29:10|202195.4|202045.4|202242|202092|202243.7|202093.7|202195.4|202045.4|30
1635323360000|2021-10-27 08:29:20|202242.3|202092.3|202239.7|202089.7|202242.3|202092.3|202238.9|202088.9|24
1635323370000|2021-10-27 08:29:30|202240.2|202090.2|202243.3|202093.3|202245.3|202095.3|202238.8|202088.8|25
1635323380000|2021-10-27 08:29:40|202243.6|202093.6|202273.5|202123.5|202273.7|202123.7|202240|202090|30
1635323390000|2021-10-27 08:29:50|202273.6|202123.6|202301|202151|202352.3|202202.3|202272.5|202122.5|32
1635323400000|2021-10-27 08:30:00|202300.8|202150.8|202390.2|202240.2|202395|202245|202300.8|202150.8|34
1635323410000|2021-10-27 08:30:10|202390.5|202240.5|202465.8|202315.8|202468.9|202318.9|202390.5|202240.5|26
1635323420000|2021-10-27 08:30:20|202468.6|202318.6|202484.7|202334.7|202484.7|202334.7|202467.1|202317.1|27
1635323430000|2021-10-27 08:30:30|202485.3|202335.3|202481.5|202331.5|202511|202361|202477.3|202327.3|35
1635323440000|2021-10-27 08:30:40|202482.3|202332.3|202475.3|202325.3|202505.8|202355.8|202472.3|202322.3|28
1635323450000|2021-10-27 08:30:50|202470.4|202320.4|202468.4|202318.4|202478.1|202328.1|202456.4|202306.4|32
1635323460000|2021-10-27 08:31:00|202468.6|202318.6|202469.7|202319.7|202473|202323|202447.1|202297.1|28
1635323470000|2021-10-27 08:31:10|202470.3|202320.3|202486.5|202336.5|202509.8|202359.8|202470.3|202320.3|28
1635323480000|2021-10-27 08:31:20|202487.4|202337.4|202485.7|202335.7|202490.7|202340.7|202483.9|202333.9|28
1635323490000|2021-10-27 08:31:30|202485.3|202335.3|202486.3|202336.3|202504.1|202354.1|202480.7|202330.7|26
1635323500000|2021-10-27 08:31:40|202485.8|202335.8|202479.4|202329.4|202487|202337|202478.2|202328.2|30
1635323510000|2021-10-27 08:31:50|202481.8|202331.8|202475.2|202325.2|202481.8|202331.8|202475.2|202325.2|24
1635323520000|2021-10-27 08:32:00|202476.4|202326.4|202481.1|202331.1|202484.1|202334.1|202476.4|202326.4|29
1635323530000|2021-10-27 08:32:10|202480.4|202330.4|202481.3|202331.3|202481.6|202331.6|202477.8|202327.8|25
1635323540000|2021-10-27 08:32:20|202481.1|202331.1|202470.8|202320.8|202481.3|202331.3|202469.5|202319.5|29
1635323550000|2021-10-27 08:32:30|202469.9|202319.9|202462.1|202312.1|202469.9|202319.9|202452.4|202302.4|31
1635323560000|2021-10-27 08:32:40|202462|202312|202479.4|202329.4|202479.4|202329.4|202459.6|202309.6|33
1635323570000|2021-10-27 08:32:50|202478.7|202328.7|202475|202325|202490.2|202340.2|202474.4|202324.4|28
1635323580000|2021-10-27 08:33:00|202474.4|202324.4|202472.7|202322.7|202476.3|202326.3|202467.6|202317.6|27
1635323590000|2021-10-27 08:33:10|202473|202323|202469.3|202319.3|202473|202323|202465|202315|27
1635323600000|2021-10-27 08:33:20|202468.6|202318.6|202471.5|202321.5|202471.9|202321.9|202466.5|202316.5|30
1635323610000|2021-10-27 08:33:30|202471.6|202321.6|202438.2|202288.2|202476.1|202326.1|202434.7|202284.7|33
1635323620000|2021-10-27 08:33:40|202438.7|202288.7|202439|202289|202448|202298|202433.8|202283.8|28
1635323630000|2021-10-27 08:33:50|202440|202290|202432.4|202282.4|202441|202291|202428.9|202278.9|23
1635323640000|2021-10-27 08:34:00|202428.6|202278.6|202434.5|202284.5|202435.2|202285.2|202428.6|202278.6|32
1635323650000|2021-10-27 08:34:10|202432.9|202282.9|202433.4|202283.4|202433.7|202283.7|202417.1|202267.1|35
1635323660000|2021-10-27 08:34:20|202434.2|202284.2|202435.4|202285.4|202437.4|202287.4|202433|202283|24
1635323670000|2021-10-27 08:34:30|202437.2|202287.2|202433.9|202283.9|202437.5|202287.5|202433.2|202283.2|25
1635323680000|2021-10-27 08:34:40|202433.7|202283.7|202434.6|202284.6|202435.4|202285.4|202432.2|202282.2|20
1635323690000|2021-10-27 08:34:50|202435|202285|202440.3|202290.3|202442|202292|202430.9|202280.9|33
1635323700000|2021-10-27 08:35:00|202440.9|202290.9|202435.9|202285.9|202444.4|202294.4|202433.4|202283.4|32
1635323710000|2021-10-27 08:35:10|202437|202287|202432.6|202282.6|202437.8|202287.8|202432.6|202282.6|25
1635323720000|2021-10-27 08:35:20|202429.8|202279.8|202434.7|202284.7|202437.6|202287.6|202429.8|202279.8|27
1635323730000|2021-10-27 08:35:30|202433.9|202283.9|202437.6|202287.6|202439.5|202289.5|202433.3|202283.3|25
1635323740000|2021-10-27 08:35:40|202437.9|202287.9|202465.4|202315.4|202469.9|202319.9|202434.3|202284.3|35
1635323750000|2021-10-27 08:35:50|202464|202314|202473.5|202323.5|202479|202329|202461.8|202311.8|37
1635323760000|2021-10-27 08:36:00|202474.1|202324.1|202475.6|202325.6|202479.3|202329.3|202469|202319|33
1635323770000|2021-10-27 08:36:10|202476.9|202326.9|202469.1|202319.1|202477.3|202327.3|202469.1|202319.1|32
1635323780000|2021-10-27 08:36:20|202470|202320|202450.2|202300.2|202471.6|202321.6|202450.2|202300.2|26
1635323790000|2021-10-27 08:36:30|202458|202308|202468.1|202318.1|202468.1|202318.1|202449.5|202299.5|33
1635323800000|2021-10-27 08:36:40|202467.9|202317.9|202453.6|202303.6|202468.5|202318.5|202449.4|202299.4|33
1635323810000|2021-10-27 08:36:50|202447.6|202297.6|202442.8|202292.8|202455.6|202305.6|202442.8|202292.8|32
1635323820000|2021-10-27 08:37:00|202443.4|202293.4|202448|202298|202461.4|202311.4|202430.4|202280.4|35
1635323830000|2021-10-27 08:37:10|202448.8|202298.8|202424.5|202274.5|202451.1|202301.1|202422.4|202272.4|32
1635323840000|2021-10-27 08:37:20|202426.2|202276.2|202427.1|202277.1|202428.5|202278.5|202421.4|202271.4|28
1635323850000|2021-10-27 08:37:30|202429.1|202279.1|202391.6|202241.6|202429.1|202279.1|202390.1|202240.1|30
1635323860000|2021-10-27 08:37:40|202392|202242|202393.6|202243.6|202393.6|202243.6|202383.3|202233.3|29
1635323870000|2021-10-27 08:37:50|202392.8|202242.8|202411.9|202261.9|202414.3|202264.3|202392.8|202242.8|30
1635323880000|2021-10-27 08:38:00|202414.1|202264.1|202435.3|202285.3|202439.3|202289.3|202411.5|202261.5|34
1635323890000|2021-10-27 08:38:10|202437.4|202287.4|202445.3|202295.3|202447.5|202297.5|202425.2|202275.2|32
1635323900000|2021-10-27 08:38:20|202442.8|202292.8|202438.5|202288.5|202446.6|202296.6|202436.1|202286.1|27
1635323910000|2021-10-27 08:38:30|202436|202286|202419.4|202269.4|202441.9|202291.9|202418.2|202268.2|30
1635323920000|2021-10-27 08:38:40|202419.6|202269.6|202392.8|202242.8|202423.1|202273.1|202390.7|202240.7|23
1635323930000|2021-10-27 08:38:50|202397.2|202247.2|202398.6|202248.6|202400.6|202250.6|202389.5|202239.5|29
1635323940000|2021-10-27 08:39:00|202399.3|202249.3|202386.2|202236.2|202405|202255|202379|202229|32
1635323950000|2021-10-27 08:39:10|202379.2|202229.2|202382.7|202232.7|202382.7|202232.7|202378|202228|19
1635323960000|2021-10-27 08:39:20|202381.6|202231.6|202383.4|202233.4|202388.2|202238.2|202380.4|202230.4|31
1635323970000|2021-10-27 08:39:30|202383.6|202233.6|202384.8|202234.8|202385.6|202235.6|202382.6|202232.6|32
1635323980000|2021-10-27 08:39:40|202384.5|202234.5|202373.5|202223.5|202387.3|202237.3|202371|202221|33
1635323990000|2021-10-27 08:39:50|202376.1|202226.1|202366.7|202216.7|202376.1|202226.1|202360.4|202210.4|16
1635324000000|2021-10-27 08:40:00|202359.9|202209.9|202352.9|202202.9|202359.9|202209.9|202352.2|202202.2|27
1635324010000|2021-10-27 08:40:10|202352.8|202202.8|202353.6|202203.6|202353.7|202203.7|202351.3|202201.3|27
1635324020000|2021-10-27 08:40:20|202353.7|202203.7|202351.4|202201.4|202354|202204|202348.9|202198.9|29
1635324030000|2021-10-27 08:40:30|202351|202201|202349.7|202199.7|202351|202201|202342.9|202192.9|26
1635324040000|2021-10-27 08:40:40|202350.6|202200.6|202350.2|202200.2|202351.3|202201.3|202349.6|202199.6|28
1635324050000|2021-10-27 08:40:50|202350.8|202200.8|202350.6|202200.6|202350.8|202200.8|202344.6|202194.6|22
1635324060000|2021-10-27 08:41:00|202350.4|202200.4|202349.2|202199.2|202350.8|202200.8|202344.7|202194.7|34
1635324070000|2021-10-27 08:41:10|202349.8|202199.8|202345.3|202195.3|202350.7|202200.7|202344.2|202194.2|29
1635324080000|2021-10-27 08:41:20|202345.2|202195.2|202345.6|202195.6|202350|202200|202343.5|202193.5|27
1635324090000|2021-10-27 08:41:30|202345.9|202195.9|202360.1|202210.1|202360.4|202210.4|202345.9|202195.9|28
1635324100000|2021-10-27 08:41:40|202356.4|202206.4|202346.1|202196.1|202356.4|202206.4|202343.6|202193.6|38
1635324110000|2021-10-27 08:41:50|202345.9|202195.9|202310.1|202160.1|202347.2|202197.2|202305.1|202155.1|29
1635324120000|2021-10-27 08:42:00|202306.5|202156.5|202312.6|202162.6|202312.6|202162.6|202304.2|202154.2|29
1635324130000|2021-10-27 08:42:10|202312.5|202162.5|202304.1|202154.1|202312.5|202162.5|202303.1|202153.1|26
1635324140000|2021-10-27 08:42:20|202304.6|202154.6|202302.3|202152.3|202306.3|202156.3|202300.6|202150.6|31
1635324150000|2021-10-27 08:42:30|202302.9|202152.9|202301.6|202151.6|202305|202155|202297.7|202147.7|35
1635324160000|2021-10-27 08:42:40|202301.8|202151.8|202306.5|202156.5|202312.7|202162.7|202301.1|202151.1|31
1635324170000|2021-10-27 08:42:50|202304.5|202154.5|202294.5|202144.5|202308.5|202158.5|202294.5|202144.5|31
1635324180000|2021-10-27 08:43:00|202294.3|202144.3|202294.5|202144.5|202306.2|202156.2|202290|202140|29
1635324190000|2021-10-27 08:43:10|202295.1|202145.1|202291|202141|202296.6|202146.6|202287.2|202137.2|28
1635324200000|2021-10-27 08:43:20|202290.4|202140.4|202289.3|202139.3|202291.4|202141.4|202287.3|202137.3|15
1635324210000|2021-10-27 08:43:30|202266.2|202116.2|202267.1|202117.1|202267.2|202117.2|202259.7|202109.7|28
1635324220000|2021-10-27 08:43:40|202267.3|202117.3|202264.6|202114.6|202267.3|202117.3|202262.5|202112.5|23
1635324230000|2021-10-27 08:43:50|202264.3|202114.3|202265.9|202115.9|202266.1|202116.1|202264.2|202114.2|19
1635324240000|2021-10-27 08:44:00|202268.7|202118.7|202298.8|202148.8|202304.3|202154.3|202263.9|202113.9|31
1635324250000|2021-10-27 08:44:10|202302.2|202152.2|202315.2|202165.2|202325.9|202175.9|202302.2|202152.2|26
1635324260000|2021-10-27 08:44:20|202314.4|202164.4|202314.1|202164.1|202319|202169|202308.8|202158.8|19
1635324270000|2021-10-27 08:44:30|202312.5|202162.5|202304.2|202154.2|202314.8|202164.8|202302.2|202152.2|32
1635324280000|2021-10-27 08:44:40|202304.8|202154.8|202301.9|202151.9|202306.1|202156.1|202301.1|202151.1|17
1635324290000|2021-10-27 08:44:50|202302.3|202152.3|202300.6|202150.6|202304.1|202154.1|202298|202148|17
1635324300000|2021-10-27 08:45:00|202301.8|202151.8|202301.4|202151.4|202302.9|202152.9|202300.7|202150.7|26
1635324310000|2021-10-27 08:45:10|202301.8|202151.8|202298.9|202148.9|202301.9|202151.9|202293.6|202143.6|22
1635324320000|2021-10-27 08:45:20|202300|202150|202304.6|202154.6|202304.6|202154.6|202295.9|202145.9|22
1635324330000|2021-10-27 08:45:30|202305.4|202155.4|202300.3|202150.3|202306|202156|202299.1|202149.1|26
1635324340000|2021-10-27 08:45:40|202299.9|202149.9|202304.8|202154.8|202304.9|202154.9|202299.2|202149.2|24
1635324350000|2021-10-27 08:45:50|202304.9|202154.9|202303.3|202153.3|202304.9|202154.9|202303.2|202153.2|22
1635324360000|2021-10-27 08:46:00|202303.6|202153.6|202301.3|202151.3|202303.9|202153.9|202299.2|202149.2|22
1635324370000|2021-10-27 08:46:10|202301.4|202151.4|202306.1|202156.1|202307|202157|202301.4|202151.4|27
1635324380000|2021-10-27 08:46:20|202306.2|202156.2|202336.7|202186.7|202337.4|202187.4|202304.2|202154.2|23
1635324390000|2021-10-27 08:46:30|202339.7|202189.7|202350.8|202200.8|202356.6|202206.6|202339|202189|27
1635324400000|2021-10-27 08:46:40|202350.6|202200.6|202344|202194|202355.4|202205.4|202344|202194|30
1635324410000|2021-10-27 08:46:50|202342.3|202192.3|202343|202193|202345.3|202195.3|202337.3|202187.3|26
1635324420000|2021-10-27 08:47:00|202342|202192|202335.8|202185.8|202343.2|202193.2|202331.2|202181.2|17
1635324430000|2021-10-27 08:47:10|202336.5|202186.5|202351.7|202201.7|202351.8|202201.8|202330.7|202180.7|30
1635324440000|2021-10-27 08:47:20|202350.3|202200.3|202353.3|202203.3|202353.4|202203.4|202348.8|202198.8|23
1635324450000|2021-10-27 08:47:30|202353.4|202203.4|202380.7|202230.7|202384.3|202234.3|202353.4|202203.4|27
1635324460000|2021-10-27 08:47:40|202380.2|202230.2|202381.3|202231.3|202386.7|202236.7|202379.7|202229.7|35
1635324470000|2021-10-27 08:47:50|202380.5|202230.5|202362.5|202212.5|202380.5|202230.5|202362.5|202212.5|33
1635324480000|2021-10-27 08:48:00|202361.1|202211.1|202361.5|202211.5|202361.5|202211.5|202350.8|202200.8|35
1635324490000|2021-10-27 08:48:10|202361|202211|202358.2|202208.2|202361|202211|202352.3|202202.3|29
1635324500000|2021-10-27 08:48:20|202357.9|202207.9|202355.3|202205.3|202357.9|202207.9|202349.1|202199.1|28
1635324510000|2021-10-27 08:48:30|202355.4|202205.4|202353.6|202203.6|202359.2|202209.2|202350|202200|18
1635324520000|2021-10-27 08:48:40|202354|202204|202356.8|202206.8|202356.8|202206.8|202354|202204|16
1635324530000|2021-10-27 08:48:50|202356.7|202206.7|202379.2|202229.2|202383.5|202233.5|202353.9|202203.9|25
1635324540000|2021-10-27 08:49:00|202377.9|202227.9|202382.4|202232.4|202383.2|202233.2|202377.9|202227.9|14
1635324550000|2021-10-27 08:49:10|202381.4|202231.4|202352.7|202202.7|202381.4|202231.4|202352|202202|28
1635324560000|2021-10-27 08:49:20|202353.3|202203.3|202355.2|202205.2|202364.9|202214.9|202352.4|202202.4|27
1635324570000|2021-10-27 08:49:30|202355.9|202205.9|202387.1|202237.1|202387.1|202237.1|202355.9|202205.9|35
1635324580000|2021-10-27 08:49:40|202381.7|202231.7|202386|202236|202390.9|202240.9|202381.7|202231.7|23
1635324590000|2021-10-27 08:49:50|202382.8|202232.8|202377|202227|202383.7|202233.7|202372.5|202222.5|21
1635324600000|2021-10-27 08:50:00|202376.4|202226.4|202372.6|202222.6|202378.3|202228.3|202368.1|202218.1|25
1635324610000|2021-10-27 08:50:10|202373.2|202223.2|202382.1|202232.1|202386.7|202236.7|202371.4|202221.4|28
1635324620000|2021-10-27 08:50:20|202382.8|202232.8|202375.2|202225.2|202383.1|202233.1|202371.5|202221.5|28
1635324630000|2021-10-27 08:50:30|202374.9|202224.9|202382.3|202232.3|202382.3|202232.3|202372.4|202222.4|27
1635324640000|2021-10-27 08:50:40|202384.5|202234.5|202368.5|202218.5|202386.7|202236.7|202368.5|202218.5|29
1635324650000|2021-10-27 08:50:50|202364.6|202214.6|202353.8|202203.8|202365.2|202215.2|202351.8|202201.8|26
1635324660000|2021-10-27 08:51:00|202353.5|202203.5|202348.9|202198.9|202354.6|202204.6|202347.1|202197.1|18
1635324670000|2021-10-27 08:51:10|202349.8|202199.8|202351.7|202201.7|202358.1|202208.1|202344.9|202194.9|16
1635324680000|2021-10-27 08:51:20|202353.4|202203.4|202355.2|202205.2|202358.9|202208.9|202353.4|202203.4|13
1635324690000|2021-10-27 08:51:30|202356.7|202206.7|202354.4|202204.4|202359.5|202209.5|202353.7|202203.7|18
1635324700000|2021-10-27 08:51:40|202358.8|202208.8|202361.6|202211.6|202361.6|202211.6|202355.5|202205.5|16
1635324710000|2021-10-27 08:51:50|202362.4|202212.4|202385.4|202235.4|202389.1|202239.1|202362.4|202212.4|23
1635324720000|2021-10-27 08:52:00|202386.4|202236.4|202387.3|202237.3|202387.7|202237.7|202381|202231|20
1635324730000|2021-10-27 08:52:10|202386.9|202236.9|202384.7|202234.7|202388.8|202238.8|202384.7|202234.7|21
1635324740000|2021-10-27 08:52:20|202384.5|202234.5|202391.8|202241.8|202394.6|202244.6|202380|202230|28
1635324750000|2021-10-27 08:52:30|202393.5|202243.5|202390.5|202240.5|202394|202244|202384.6|202234.6|23
1635324760000|2021-10-27 08:52:40|202388.9|202238.9|202390|202240|202395.3|202245.3|202386.4|202236.4|31
1635324770000|2021-10-27 08:52:50|202390.9|202240.9|202388.5|202238.5|202393.9|202243.9|202386.8|202236.8|17
1635324780000|2021-10-27 08:53:00|202389.5|202239.5|202388.5|202238.5|202394.8|202244.8|202385.9|202235.9|23
1635324790000|2021-10-27 08:53:10|202389|202239|202398|202248|202398|202248|202386.8|202236.8|24
1635324800000|2021-10-27 08:53:20|202396.6|202246.6|202395.4|202245.4|202396.6|202246.6|202390.6|202240.6|15
1635324810000|2021-10-27 08:53:30|202394.3|202244.3|202395.9|202245.9|202397.1|202247.1|202389.2|202239.2|18
1635324820000|2021-10-27 08:53:40|202395.5|202245.5|202381.4|202231.4|202395.5|202245.5|202381.4|202231.4|20
1635324830000|2021-10-27 08:53:50|202376.2|202226.2|202388.3|202238.3|202398.2|202248.2|202376.2|202226.2|19
1635324840000|2021-10-27 08:54:00|202388.5|202238.5|202381.3|202231.3|202399|202249|202371.6|202221.6|24
1635324850000|2021-10-27 08:54:10|202381.9|202231.9|202386|202236|202399|202249|202373.1|202223.1|23
1635324860000|2021-10-27 08:54:20|202383.6|202233.6|202386.4|202236.4|202390.1|202240.1|202378.9|202228.9|26
1635324870000|2021-10-27 08:54:30|202405.1|202255.1|202406.6|202256.6|202418.3|202268.3|202405.1|202255.1|27
1635324880000|2021-10-27 08:54:40|202408.7|202258.7|202401.4|202251.4|202409.8|202259.8|202397.9|202247.9|22
1635324890000|2021-10-27 08:54:50|202401|202251|202404.4|202254.4|202406|202256|202401|202251|21
1635324900000|2021-10-27 08:55:00|202404.2|202254.2|202406.9|202256.9|202407.9|202257.9|202401.3|202251.3|24
1635324910000|2021-10-27 08:55:10|202404.6|202254.6|202400.5|202250.5|202404.6|202254.6|202398.1|202248.1|19
1635324920000|2021-10-27 08:55:20|202399.8|202249.8|202402.6|202252.6|202405.4|202255.4|202398.5|202248.5|12
1635324930000|2021-10-27 08:55:30|202401.2|202251.2|202370|202220|202405.5|202255.5|202365.9|202215.9|30
1635324940000|2021-10-27 08:55:40|202367.7|202217.7|202365|202215|202370.5|202220.5|202360.2|202210.2|23
1635324950000|2021-10-27 08:55:50|202365.7|202215.7|202362.4|202212.4|202369.5|202219.5|202356.9|202206.9|28
1635324960000|2021-10-27 08:56:00|202359.9|202209.9|202377.9|202227.9|202377.9|202227.9|202358.5|202208.5|28
1635324970000|2021-10-27 08:56:10|202384|202234|202387.7|202237.7|202394.2|202244.2|202378.3|202228.3|23
1635324980000|2021-10-27 08:56:20|202386.4|202236.4|202378.3|202228.3|202396.9|202246.9|202371.4|202221.4|20
1635324990000|2021-10-27 08:56:30|202380.1|202230.1|202381.5|202231.5|202387|202237|202379.4|202229.4|21
1635325000000|2021-10-27 08:56:40|202378.4|202228.4|202384.5|202234.5|202387.1|202237.1|202373.9|202223.9|23
1635325010000|2021-10-27 08:56:50|202383.9|202233.9|202383.6|202233.6|202384.8|202234.8|202378.8|202228.8|16
1635325020000|2021-10-27 08:57:00|202382.3|202232.3|202414.1|202264.1|202416.6|202266.6|202381.7|202231.7|26
1635325030000|2021-10-27 08:57:10|202406.7|202256.7|202411.5|202261.5|202417.4|202267.4|202405.6|202255.6|21
1635325040000|2021-10-27 08:57:20|202413.9|202263.9|202407.8|202257.8|202413.9|202263.9|202404.7|202254.7|20
1635325050000|2021-10-27 08:57:30|202405.9|202255.9|202399.6|202249.6|202406.7|202256.7|202399.6|202249.6|21
1635325060000|2021-10-27 08:57:40|202401.3|202251.3|202406.1|202256.1|202410.7|202260.7|202397.6|202247.6|24
1635325070000|2021-10-27 08:57:50|202407.8|202257.8|202403.5|202253.5|202411.3|202261.3|202400.6|202250.6|31
1635325080000|2021-10-27 08:58:00|202406.7|202256.7|202402.1|202252.1|202406.7|202256.7|202398.5|202248.5|25
1635325090000|2021-10-27 08:58:10|202402.4|202252.4|202397.3|202247.3|202402.4|202252.4|202394.9|202244.9|19
1635325100000|2021-10-27 08:58:20|202398|202248|202401.7|202251.7|202412.2|202262.2|202398|202248|25
1635325110000|2021-10-27 08:58:30|202403.1|202253.1|202447.5|202297.5|202447.5|202297.5|202398.8|202248.8|31
1635325120000|2021-10-27 08:58:40|202443.9|202293.9|202449.6|202299.6|202456.4|202306.4|202442.5|202292.5|24
1635325130000|2021-10-27 08:58:50|202449.2|202299.2|202437|202287|202449.5|202299.5|202421.5|202271.5|24
1635325140000|2021-10-27 08:59:00|202430.7|202280.7|202432.5|202282.5|202437.1|202287.1|202427.6|202277.6|30
1635325150000|2021-10-27 08:59:10|202433.4|202283.4|202429|202279|202442.8|202292.8|202426.6|202276.6|26
1635325160000|2021-10-27 08:59:20|202430.2|202280.2|202426.8|202276.8|202432.3|202282.3|202426.8|202276.8|23
1635325170000|2021-10-27 08:59:30|202425.8|202275.8|202435.2|202285.2|202444.8|202294.8|202425.8|202275.8|25
1635325180000|2021-10-27 08:59:40|202443.5|202293.5|202439.9|202289.9|202445.8|202295.8|202439.8|202289.8|18
1635325190000|2021-10-27 08:59:50|202439.6|202289.6|202464.7|202314.7|202465|202315|202439.6|202289.6|30
1635325200000|2021-10-27 09:00:00|202463.9|202313.9|202471|202321|202476.9|202326.9|202438.9|202288.9|32
1635325210000|2021-10-27 09:00:10|202466.4|202316.4|202467.6|202317.6|202473.7|202323.7|202453.7|202303.7|34
1635325220000|2021-10-27 09:00:20|202469.4|202319.4|202472.5|202322.5|202476.6|202326.6|202464|202314|31
1635325230000|2021-10-27 09:00:30|202474.3|202324.3|202467.5|202317.5|202474.7|202324.7|202467.5|202317.5|23
1635325240000|2021-10-27 09:00:40|202466.9|202316.9|202467.9|202317.9|202472.6|202322.6|202466.9|202316.9|21
1635325250000|2021-10-27 09:00:50|202467.3|202317.3|202471.4|202321.4|202471.4|202321.4|202467.1|202317.1|19
1635325260000|2021-10-27 09:01:00|202471.6|202321.6|202473.9|202323.9|202478.3|202328.3|202470.3|202320.3|30
1635325270000|2021-10-27 09:01:10|202474.3|202324.3|202477.9|202327.9|202479.1|202329.1|202470.6|202320.6|19
1635325280000|2021-10-27 09:01:20|202476.5|202326.5|202498.6|202348.6|202509.8|202359.8|202474.4|202324.4|25
1635325290000|2021-10-27 09:01:30|202497.4|202347.4|202520.5|202370.5|202528.2|202378.2|202497.4|202347.4|33
1635325300000|2021-10-27 09:01:40|202517.7|202367.7|202514.4|202364.4|202526.9|202376.9|202508.5|202358.5|30
1635325310000|2021-10-27 09:01:50|202515|202365|202522.5|202372.5|202522.7|202372.7|202508|202358|36
1635325320000|2021-10-27 09:02:00|202522.3|202372.3|202538.4|202388.4|202551.8|202401.8|202519|202369|30
1635325330000|2021-10-27 09:02:10|202531.1|202381.1|202517.8|202367.8|202542|202392|202511.3|202361.3|27
1635325340000|2021-10-27 09:02:20|202518|202368|202519.8|202369.8|202521.4|202371.4|202513.9|202363.9|22
1635325350000|2021-10-27 09:02:30|202521.6|202371.6|202526.3|202376.3|202526.3|202376.3|202516.4|202366.4|24
1635325360000|2021-10-27 09:02:40|202526.2|202376.2|202538.9|202388.9|202546|202396|202518.2|202368.2|36
1635325370000|2021-10-27 09:02:50|202547.4|202397.4|202546.8|202396.8|202547.4|202397.4|202538.8|202388.8|29
1635325380000|2021-10-27 09:03:00|202547.5|202397.5|202542.7|202392.7|202549.1|202399.1|202537.3|202387.3|29
1635325390000|2021-10-27 09:03:10|202543.7|202393.7|202526.6|202376.6|202562.6|202412.6|202523.9|202373.9|33
1635325400000|2021-10-27 09:03:20|202525.2|202375.2|202524.1|202374.1|202530.3|202380.3|202523.3|202373.3|35
1635325410000|2021-10-27 09:03:30|202523.6|202373.6|202512.2|202362.2|202526.6|202376.6|202510|202360|29
1635325420000|2021-10-27 09:03:40|202512.5|202362.5|202509.8|202359.8|202512.5|202362.5|202504.9|202354.9|28
1635325430000|2021-10-27 09:03:50|202514.7|202364.7|202525.2|202375.2|202525.8|202375.8|202513.1|202363.1|27
1635325440000|2021-10-27 09:04:00|202525.1|202375.1|202518.4|202368.4|202526.1|202376.1|202518.2|202368.2|28
1635325450000|2021-10-27 09:04:10|202519|202369|202476.3|202326.3|202522.2|202372.2|202476.3|202326.3|34
1635325460000|2021-10-27 09:04:20|202482.3|202332.3|202477.7|202327.7|202489.8|202339.8|202477.7|202327.7|33
1635325470000|2021-10-27 09:04:30|202477.8|202327.8|202473.5|202323.5|202478.9|202328.9|202473.5|202323.5|18
1635325480000|2021-10-27 09:04:40|202473.1|202323.1|202474|202324|202480.2|202330.2|202462.1|202312.1|34
1635325490000|2021-10-27 09:04:50|202475.2|202325.2|202472.7|202322.7|202478.7|202328.7|202468.8|202318.8|34
1635325500000|2021-10-27 09:05:00|202469.9|202319.9|202487.6|202337.6|202487.6|202337.6|202469.6|202319.6|36
1635325510000|2021-10-27 09:05:10|202482|202332|202481.1|202331.1|202488.5|202338.5|202480|202330|32
1635325520000|2021-10-27 09:05:20|202481.3|202331.3|202481.3|202331.3|202482.9|202332.9|202478.5|202328.5|23
1635325530000|2021-10-27 09:05:30|202480.7|202330.7|202476.5|202326.5|202489.6|202339.6|202475.2|202325.2|29
1635325540000|2021-10-27 09:05:40|202479.9|202329.9|202487.7|202337.7|202490|202340|202479.7|202329.7|24
1635325550000|2021-10-27 09:05:50|202485.7|202335.7|202486|202336|202488.3|202338.3|202481.5|202331.5|32
1635325560000|2021-10-27 09:06:00|202485.6|202335.6|202478.5|202328.5|202485.6|202335.6|202478.5|202328.5|27
1635325570000|2021-10-27 09:06:10|202478.2|202328.2|202478.7|202328.7|202483.8|202333.8|202478.2|202328.2|25
1635325580000|2021-10-27 09:06:20|202479.7|202329.7|202473.1|202323.1|202480.1|202330.1|202471|202321|27
1635325590000|2021-10-27 09:06:30|202473.8|202323.8|202463|202313|202473.8|202323.8|202462.6|202312.6|25
1635325600000|2021-10-27 09:06:40|202464.6|202314.6|202468.7|202318.7|202471.7|202321.7|202460|202310|29
1635325610000|2021-10-27 09:06:50|202475.5|202325.5|202479.9|202329.9|202481.1|202331.1|202474.5|202324.5|31
1635325620000|2021-10-27 09:07:00|202480.9|202330.9|202520.9|202370.9|202521.5|202371.5|202479.1|202329.1|29
1635325630000|2021-10-27 09:07:10|202519.8|202369.8|202512.2|202362.2|202523.2|202373.2|202510.1|202360.1|33
1635325640000|2021-10-27 09:07:20|202512.5|202362.5|202484.7|202334.7|202512.5|202362.5|202484.5|202334.5|32
1635325650000|2021-10-27 09:07:30|202484.9|202334.9|202480.7|202330.7|202485.7|202335.7|202479.5|202329.5|26
1635325660000|2021-10-27 09:07:40|202480.8|202330.8|202486.7|202336.7|202487.8|202337.8|202480.8|202330.8|23
1635325670000|2021-10-27 09:07:50|202487.2|202337.2|202485.8|202335.8|202491.1|202341.1|202480.3|202330.3|32
1635325680000|2021-10-27 09:08:00|202485.3|202335.3|202504.1|202354.1|202506.9|202356.9|202483.6|202333.6|36
1635325690000|2021-10-27 09:08:10|202503|202353|202502.6|202352.6|202506.2|202356.2|202501.4|202351.4|32
1635325700000|2021-10-27 09:08:20|202513|202363|202513.6|202363.6|202517.3|202367.3|202508.8|202358.8|31
1635325710000|2021-10-27 09:08:30|202514.1|202364.1|202526.9|202376.9|202531.9|202381.9|202514.1|202364.1|29
1635325720000|2021-10-27 09:08:40|202526.4|202376.4|202532.2|202382.2|202534|202384|202523.9|202373.9|24
1635325730000|2021-10-27 09:08:50|202530.3|202380.3|202529.3|202379.3|202543.6|202393.6|202521.5|202371.5|35
1635325740000|2021-10-27 09:09:00|202531.5|202381.5|202529.6|202379.6|202531.5|202381.5|202523.5|202373.5|26
1635325750000|2021-10-27 09:09:10|202528.4|202378.4|202515.3|202365.3|202528.4|202378.4|202514.1|202364.1|30
1635325760000|2021-10-27 09:09:20|202517.7|202367.7|202524.3|202374.3|202530.1|202380.1|202517.7|202367.7|25
1635325770000|2021-10-27 09:09:30|202523.5|202373.5|202517.9|202367.9|202523.5|202373.5|202514.7|202364.7|30
1635325780000|2021-10-27 09:09:40|202518|202368|202519.1|202369.1|202519.9|202369.9|202517|202367|22
1635325790000|2021-10-27 09:09:50|202519.2|202369.2|202519.1|202369.1|202521.2|202371.2|202517.7|202367.7|21
1635325800000|2021-10-27 09:10:00|202517.5|202367.5|202512.5|202362.5|202519.3|202369.3|202512.5|202362.5|32
1635325810000|2021-10-27 09:10:10|202512.2|202362.2|202518.2|202368.2|202518.5|202368.5|202511.3|202361.3|27
1635325820000|2021-10-27 09:10:20|202522.7|202372.7|202511.1|202361.1|202522.9|202372.9|202505.2|202355.2|36
1635325830000|2021-10-27 09:10:30|202512.4|202362.4|202507.7|202357.7|202512.4|202362.4|202505.9|202355.9|33
1635325840000|2021-10-27 09:10:40|202506.9|202356.9|202519.7|202369.7|202523.2|202373.2|202506.5|202356.5|27
1635325850000|2021-10-27 09:10:50|202521.5|202371.5|202507.1|202357.1|202522.3|202372.3|202505.1|202355.1|25
1635325860000|2021-10-27 09:11:00|202506.1|202356.1|202484.9|202334.9|202507.7|202357.7|202483.7|202333.7|35
1635325870000|2021-10-27 09:11:10|202484.4|202334.4|202503.8|202353.8|202510.8|202360.8|202479.9|202329.9|19
1635325880000|2021-10-27 09:11:20|202505|202355|202494.7|202344.7|202507.6|202357.6|202489.7|202339.7|31
1635325890000|2021-10-27 09:11:30|202494.8|202344.8|202491.5|202341.5|202495|202345|202489.8|202339.8|27
1635325900000|2021-10-27 09:11:40|202490.5|202340.5|202473.6|202323.6|202492.1|202342.1|202471.1|202321.1|29
1635325910000|2021-10-27 09:11:50|202472.7|202322.7|202469.8|202319.8|202474.5|202324.5|202463.3|202313.3|33
1635325920000|2021-10-27 09:12:00|202469|202319|202510.7|202360.7|202512|202362|202466.9|202316.9|34
1635325930000|2021-10-27 09:12:10|202511.1|202361.1|202514.1|202364.1|202515.8|202365.8|202509.3|202359.3|29
1635325940000|2021-10-27 09:12:20|202514.7|202364.7|202511.9|202361.9|202516.5|202366.5|202511.9|202361.9|23
1635325950000|2021-10-27 09:12:30|202512.2|202362.2|202513.4|202363.4|202513.4|202363.4|202510.8|202360.8|16
1635325960000|2021-10-27 09:12:40|202514.6|202364.6|202511.8|202361.8|202514.6|202364.6|202510.4|202360.4|19
1635325970000|2021-10-27 09:12:50|202513.9|202363.9|202510.5|202360.5|202513.9|202363.9|202509.7|202359.7|19
1635325980000|2021-10-27 09:13:00|202510.7|202360.7|202510.9|202360.9|202512.6|202362.6|202508.7|202358.7|23
1635325990000|2021-10-27 09:13:10|202510.8|202360.8|202508.3|202358.3|202511.9|202361.9|202507.9|202357.9|20
1635326000000|2021-10-27 09:13:20|202508.4|202358.4|202507.3|202357.3|202511.9|202361.9|202506|202356|26
1635326010000|2021-10-27 09:13:30|202506.4|202356.4|202456.6|202306.6|202507.2|202357.2|202448.1|202298.1|33
1635326020000|2021-10-27 09:13:40|202451.9|202301.9|202453.2|202303.2|202456.3|202306.3|202451.4|202301.4|30
1635326030000|2021-10-27 09:13:50|202453.4|202303.4|202471.1|202321.1|202472.5|202322.5|202452.3|202302.3|26
1635326040000|2021-10-27 09:14:00|202470.9|202320.9|202467|202317|202470.9|202320.9|202465.1|202315.1|20
1635326050000|2021-10-27 09:14:10|202466.5|202316.5|202472|202322|202474.2|202324.2|202466.5|202316.5|24
1635326060000|2021-10-27 09:14:20|202471.8|202321.8|202469.1|202319.1|202473.3|202323.3|202467.4|202317.4|27
1635326070000|2021-10-27 09:14:30|202468.8|202318.8|202461.6|202311.6|202470.3|202320.3|202459.2|202309.2|32
1635326080000|2021-10-27 09:14:40|202462.5|202312.5|202465.1|202315.1|202469.4|202319.4|202460.4|202310.4|21
1635326090000|2021-10-27 09:14:50|202464.8|202314.8|202462.3|202312.3|202470.7|202320.7|202455.9|202305.9|26
1635326100000|2021-10-27 09:15:00|202461.4|202311.4|202468|202318|202470.7|202320.7|202460.9|202310.9|32
1635326110000|2021-10-27 09:15:10|202469.3|202319.3|202456.4|202306.4|202475.6|202325.6|202455.4|202305.4|31
1635326120000|2021-10-27 09:15:20|202455.1|202305.1|202450.2|202300.2|202458.6|202308.6|202448.7|202298.7|34
1635326130000|2021-10-27 09:15:30|202450|202300|202448.9|202298.9|202453.3|202303.3|202447.9|202297.9|35
1635326140000|2021-10-27 09:15:40|202449|202299|202444.3|202294.3|202449.6|202299.6|202440.8|202290.8|31
1635326150000|2021-10-27 09:15:50|202444.2|202294.2|202439.9|202289.9|202446.1|202296.1|202430.9|202280.9|35
1635326160000|2021-10-27 09:16:00|202439.5|202289.5|202439.6|202289.6|202443.4|202293.4|202434.8|202284.8|27
1635326170000|2021-10-27 09:16:10|202439|202289|202437.1|202287.1|202439.7|202289.7|202435.7|202285.7|22
1635326180000|2021-10-27 09:16:20|202437.4|202287.4|202444.1|202294.1|202450.2|202300.2|202437.4|202287.4|28
1635326190000|2021-10-27 09:16:30|202448.3|202298.3|202447.2|202297.2|202449.1|202299.1|202446.8|202296.8|27
1635326200000|2021-10-27 09:16:40|202447|202297|202423.8|202273.8|202448.4|202298.4|202420.2|202270.2|35
1635326210000|2021-10-27 09:16:50|202422.1|202272.1|202421.2|202271.2|202425.5|202275.5|202411.3|202261.3|24
1635326220000|2021-10-27 09:17:00|202421.8|202271.8|202433.1|202283.1|202443.9|202293.9|202419.4|202269.4|32
1635326230000|2021-10-27 09:17:10|202432.1|202282.1|202423|202273|202437.6|202287.6|202423|202273|36
1635326240000|2021-10-27 09:17:20|202419.7|202269.7|202420.9|202270.9|202423.7|202273.7|202416.6|202266.6|25
1635326250000|2021-10-27 09:17:30|202420.6|202270.6|202416|202266|202423.3|202273.3|202415.1|202265.1|16
1635326260000|2021-10-27 09:17:40|202416.3|202266.3|202414.5|202264.5|202417.5|202267.5|202413|202263|13
1635326270000|2021-10-27 09:17:50|202416.5|202266.5|202420.1|202270.1|202422.3|202272.3|202413.4|202263.4|21
1635326280000|2021-10-27 09:18:00|202419.6|202269.6|202420.3|202270.3|202422.8|202272.8|202419|202269|24
1635326290000|2021-10-27 09:18:10|202420.4|202270.4|202396|202246|202422.4|202272.4|202391.5|202241.5|22
1635326300000|2021-10-27 09:18:20|202396.4|202246.4|202395.8|202245.8|202403.1|202253.1|202391.9|202241.9|29
1635326310000|2021-10-27 09:18:30|202395.7|202245.7|202392.6|202242.6|202395.7|202245.7|202389.4|202239.4|26
1635326320000|2021-10-27 09:18:40|202392.8|202242.8|202391.7|202241.7|202393.4|202243.4|202390.8|202240.8|24
1635326330000|2021-10-27 09:18:50|202392.5|202242.5|202370.9|202220.9|202392.5|202242.5|202347.1|202197.1|27
1635326340000|2021-10-27 09:19:00|202371.1|202221.1|202362.9|202212.9|202372.4|202222.4|202358|202208|35
1635326350000|2021-10-27 09:19:10|202362.6|202212.6|202357.4|202207.4|202362.7|202212.7|202354.5|202204.5|25
1635326360000|2021-10-27 09:19:20|202357.6|202207.6|202371|202221|202374.1|202224.1|202355.4|202205.4|34
1635326370000|2021-10-27 09:19:30|202369|202219|202371.1|202221.1|202371.4|202221.4|202368|202218|31
1635326380000|2021-10-27 09:19:40|202370.6|202220.6|202386.7|202236.7|202389.5|202239.5|202370.6|202220.6|35
1635326390000|2021-10-27 09:19:50|202384.3|202234.3|202360.4|202210.4|202384.3|202234.3|202360.4|202210.4|31
1635326400000|2021-10-27 09:20:00|202362.7|202212.7|202357.1|202207.1|202364.9|202214.9|202347|202197|30
1635326410000|2021-10-27 09:20:10|202359.8|202209.8|202361.8|202211.8|202362.2|202212.2|202357.9|202207.9|25
1635326420000|2021-10-27 09:20:20|202361.4|202211.4|202359.9|202209.9|202365.9|202215.9|202356.4|202206.4|32
1635326430000|2021-10-27 09:20:30|202362.8|202212.8|202365.3|202215.3|202366.7|202216.7|202360.1|202210.1|31
1635326440000|2021-10-27 09:20:40|202364.9|202214.9|202365.6|202215.6|202366.3|202216.3|202362.6|202212.6|20
1635326450000|2021-10-27 09:20:50|202364.9|202214.9|202365.1|202215.1|202365.9|202215.9|202361|202211|26
1635326460000|2021-10-27 09:21:00|202365.2|202215.2|202366.2|202216.2|202368.2|202218.2|202360.3|202210.3|26
1635326470000|2021-10-27 09:21:10|202365.8|202215.8|202416.3|202266.3|202416.3|202266.3|202365.8|202215.8|26
1635326480000|2021-10-27 09:21:20|202419.4|202269.4|202420.7|202270.7|202424.9|202274.9|202419.4|202269.4|23
1635326490000|2021-10-27 09:21:30|202421|202271|202422.9|202272.9|202424.3|202274.3|202421|202271|21
1635326500000|2021-10-27 09:21:40|202422.2|202272.2|202434.6|202284.6|202434.6|202284.6|202422.2|202272.2|28
1635326510000|2021-10-27 09:21:50|202434.7|202284.7|202430.2|202280.2|202440.7|202290.7|202429.2|202279.2|24
1635326520000|2021-10-27 09:22:00|202429.9|202279.9|202433.6|202283.6|202437.5|202287.5|202429.5|202279.5|22
1635326530000|2021-10-27 09:22:10|202434.3|202284.3|202432.8|202282.8|202437.3|202287.3|202428.7|202278.7|23
1635326540000|2021-10-27 09:22:20|202432.9|202282.9|202433.1|202283.1|202463.3|202313.3|202428.6|202278.6|21
1635326550000|2021-10-27 09:22:30|202439.2|202289.2|202433.6|202283.6|202439.2|202289.2|202432.1|202282.1|16
1635326560000|2021-10-27 09:22:40|202434.3|202284.3|202434.6|202284.6|202453.3|202303.3|202430|202280|34
1635326570000|2021-10-27 09:22:50|202436.8|202286.8|202433.3|202283.3|202436.8|202286.8|202425.4|202275.4|27
1635326580000|2021-10-27 09:23:00|202433.6|202283.6|202451|202301|202452.9|202302.9|202429.3|202279.3|26
1635326590000|2021-10-27 09:23:10|202449.7|202299.7|202487.9|202337.9|202488.3|202338.3|202449.7|202299.7|35
1635326600000|2021-10-27 09:23:20|202486.5|202336.5|202471.5|202321.5|202486.5|202336.5|202470.4|202320.4|35
1635326610000|2021-10-27 09:23:30|202471|202321|202476.9|202326.9|202479|202329|202469.5|202319.5|29
1635326620000|2021-10-27 09:23:40|202477.1|202327.1|202475.8|202325.8|202477.4|202327.4|202472.8|202322.8|21
1635326630000|2021-10-27 09:23:50|202476.2|202326.2|202481.6|202331.6|202483.7|202333.7|202473.7|202323.7|22
1635326640000|2021-10-27 09:24:00|202482.3|202332.3|202478.3|202328.3|202484.2|202334.2|202478.3|202328.3|18
1635326650000|2021-10-27 09:24:10|202475.9|202325.9|202480|202330|202483.2|202333.2|202475|202325|16
1635326660000|2021-10-27 09:24:20|202479.9|202329.9|202479.2|202329.2|202481.5|202331.5|202474.7|202324.7|18
1635326670000|2021-10-27 09:24:30|202479|202329|202479.9|202329.9|202482.6|202332.6|202478.5|202328.5|22
1635326680000|2021-10-27 09:24:40|202477.4|202327.4|202481|202331|202487.6|202337.6|202477.4|202327.4|18
1635326690000|2021-10-27 09:24:50|202485.3|202335.3|202478.7|202328.7|202486.3|202336.3|202477.3|202327.3|12
1635326700000|2021-10-27 09:25:00|202489.6|202339.6|202504|202354|202504|202354|202479.2|202329.2|27
1635326710000|2021-10-27 09:25:10|202504.5|202354.5|202494.7|202344.7|202504.5|202354.5|202492.3|202342.3|30
1635326720000|2021-10-27 09:25:20|202496.6|202346.6|202496|202346|202498.3|202348.3|202493.2|202343.2|22
1635326730000|2021-10-27 09:25:30|202497.1|202347.1|202495.7|202345.7|202498.8|202348.8|202494.2|202344.2|23
1635326740000|2021-10-27 09:25:40|202496.2|202346.2|202476.5|202326.5|202502.1|202352.1|202476.5|202326.5|27
1635326750000|2021-10-27 09:25:50|202476.4|202326.4|202499.2|202349.2|202502.6|202352.6|202476.4|202326.4|35
1635326760000|2021-10-27 09:26:00|202494.7|202344.7|202493.5|202343.5|202498.8|202348.8|202493.5|202343.5|25
1635326770000|2021-10-27 09:26:10|202493.3|202343.3|202494.5|202344.5|202496|202346|202493.3|202343.3|22
1635326780000|2021-10-27 09:26:20|202494.8|202344.8|202498.7|202348.7|202502|202352|202492.7|202342.7|20
1635326790000|2021-10-27 09:26:30|202498.2|202348.2|202498.8|202348.8|202500.2|202350.2|202496.1|202346.1|23
1635326800000|2021-10-27 09:26:40|202499.6|202349.6|202504.9|202354.9|202505.7|202355.7|202498|202348|34
1635326810000|2021-10-27 09:26:50|202504.7|202354.7|202509.9|202359.9|202513.7|202363.7|202504.2|202354.2|25
1635326820000|2021-10-27 09:27:00|202513.1|202363.1|202510.6|202360.6|202514.1|202364.1|202510.6|202360.6|20
1635326830000|2021-10-27 09:27:10|202511.7|202361.7|202517.7|202367.7|202526.2|202376.2|202511.1|202361.1|23
1635326840000|2021-10-27 09:27:20|202520.7|202370.7|202522|202372|202522.9|202372.9|202517.9|202367.9|24
1635326850000|2021-10-27 09:27:30|202523.2|202373.2|202526|202376|202528.3|202378.3|202516.2|202366.2|27
1635326860000|2021-10-27 09:27:40|202523.9|202373.9|202523.2|202373.2|202529.1|202379.1|202521.6|202371.6|28
1635326870000|2021-10-27 09:27:50|202526.2|202376.2|202513.1|202363.1|202526.2|202376.2|202513.1|202363.1|24
1635326880000|2021-10-27 09:28:00|202513.4|202363.4|202519.7|202369.7|202519.9|202369.9|202513.4|202363.4|31
1635326890000|2021-10-27 09:28:10|202516.6|202366.6|202511.6|202361.6|202519.2|202369.2|202509.8|202359.8|25
1635326900000|2021-10-27 09:28:20|202511.4|202361.4|202507.5|202357.5|202513.3|202363.3|202503.3|202353.3|24
1635326910000|2021-10-27 09:28:30|202505.5|202355.5|202511.1|202361.1|202512.9|202362.9|202498.3|202348.3|34
1635326920000|2021-10-27 09:28:40|202510.6|202360.6|202528.6|202378.6|202528.6|202378.6|202510.6|202360.6|26
1635326930000|2021-10-27 09:28:50|202528.2|202378.2|202528.3|202378.3|202531.7|202381.7|202522.6|202372.6|31
1635326940000|2021-10-27 09:29:00|202528.8|202378.8|202526.9|202376.9|202530.3|202380.3|202517.4|202367.4|24
1635326950000|2021-10-27 09:29:10|202528.9|202378.9|202515.8|202365.8|202530.7|202380.7|202515.8|202365.8|28
1635326960000|2021-10-27 09:29:20|202517.5|202367.5|202539|202389|202540.6|202390.6|202514.8|202364.8|24
1635326970000|2021-10-27 09:29:30|202537.3|202387.3|202537.6|202387.6|202540.7|202390.7|202537.3|202387.3|24
1635326980000|2021-10-27 09:29:40|202538|202388|202537.5|202387.5|202539.5|202389.5|202536.9|202386.9|17
1635326990000|2021-10-27 09:29:50|202537.6|202387.6|202518.8|202368.8|202540.7|202390.7|202518.8|202368.8|17
1635327000000|2021-10-27 09:30:00|202523.4|202373.4|202540.1|202390.1|202546.5|202396.5|202523.4|202373.4|30
1635327010000|2021-10-27 09:30:10|202538.3|202388.3|202534.9|202384.9|202539.9|202389.9|202534.6|202384.6|30
1635327020000|2021-10-27 09:30:20|202535.8|202385.8|202527.1|202377.1|202537.4|202387.4|202523|202373|34
1635327030000|2021-10-27 09:30:30|202526.7|202376.7|202525|202375|202527.2|202377.2|202522.9|202372.9|25
1635327040000|2021-10-27 09:30:40|202516.7|202366.7|202532.4|202382.4|202536.8|202386.8|202516.7|202366.7|25
1635327050000|2021-10-27 09:30:50|202532.7|202382.7|202521|202371|202534.8|202384.8|202519.2|202369.2|29
1635327060000|2021-10-27 09:31:00|202521.6|202371.6|202540.2|202390.2|202541.8|202391.8|202516.5|202366.5|33
1635327070000|2021-10-27 09:31:10|202538.4|202388.4|202562.9|202412.9|202564.2|202414.2|202538|202388|26
1635327080000|2021-10-27 09:31:20|202566.3|202416.3|202576|202426|202596.7|202446.7|202560.6|202410.6|36
1635327090000|2021-10-27 09:31:30|202577.4|202427.4|202574.4|202424.4|202582.2|202432.2|202572.9|202422.9|31
1635327100000|2021-10-27 09:31:40|202574|202424|202581.7|202431.7|202588.8|202438.8|202570.6|202420.6|23
1635327110000|2021-10-27 09:31:50|202581.2|202431.2|202578.4|202428.4|202586.4|202436.4|202571.7|202421.7|32
1635327120000|2021-10-27 09:32:00|202579.7|202429.7|202582.4|202432.4|202582.4|202432.4|202572.1|202422.1|22
1635327130000|2021-10-27 09:32:10|202583|202433|202574.5|202424.5|202583|202433|202574.5|202424.5|17
1635327140000|2021-10-27 09:32:20|202575.2|202425.2|202575.5|202425.5|202577.4|202427.4|202574.9|202424.9|11
1635327150000|2021-10-27 09:32:30|202574.3|202424.3|202580.1|202430.1|202581.1|202431.1|202574.3|202424.3|16
1635327160000|2021-10-27 09:32:40|202580.3|202430.3|202578.4|202428.4|202581.6|202431.6|202572.4|202422.4|14
1635327170000|2021-10-27 09:32:50|202579|202429|202619.8|202469.8|202622.9|202472.9|202575.2|202425.2|20
1635327180000|2021-10-27 09:33:00|202625.4|202475.4|202623.1|202473.1|202626.3|202476.3|202619.1|202469.1|27
1635327190000|2021-10-27 09:33:10|202622.7|202472.7|202624.6|202474.6|202625.8|202475.8|202619.8|202469.8|24
1635327200000|2021-10-27 09:33:20|202624.3|202474.3|202624.7|202474.7|202624.7|202474.7|202621.7|202471.7|17
1635327210000|2021-10-27 09:33:30|202621.7|202471.7|202622.8|202472.8|202626.5|202476.5|202621.5|202471.5|24
1635327220000|2021-10-27 09:33:40|202622.6|202472.6|202629.7|202479.7|202632.3|202482.3|202617.1|202467.1|26
1635327230000|2021-10-27 09:33:50|202628|202478|202636.5|202486.5|202653.8|202503.8|202628|202478|18
1635327240000|2021-10-27 09:34:00|202635.1|202485.1|202625.8|202475.8|202635.9|202485.9|202623.7|202473.7|26
1635327250000|2021-10-27 09:34:10|202625.5|202475.5|202629.7|202479.7|202629.7|202479.7|202621|202471|28
1635327260000|2021-10-27 09:34:20|202629.3|202479.3|202637.9|202487.9|202639.5|202489.5|202624.8|202474.8|25
1635327270000|2021-10-27 09:34:30|202638.7|202488.7|202658.7|202508.7|202658.7|202508.7|202633.1|202483.1|24
1635327280000|2021-10-27 09:34:40|202658.8|202508.8|202654.9|202504.9|202658.8|202508.8|202649.6|202499.6|22
1635327290000|2021-10-27 09:34:50|202655|202505|202653.6|202503.6|202656|202506|202653.6|202503.6|18
1635327300000|2021-10-27 09:35:00|202653.8|202503.8|202639.3|202489.3|202653.8|202503.8|202636.6|202486.6|30
1635327310000|2021-10-27 09:35:10|202638.1|202488.1|202638.5|202488.5|202640|202490|202634.8|202484.8|22
1635327320000|2021-10-27 09:35:20|202638.1|202488.1|202641.3|202491.3|202642.4|202492.4|202638.1|202488.1|21
1635327330000|2021-10-27 09:35:30|202641.8|202491.8|202637.8|202487.8|202643.1|202493.1|202634.2|202484.2|22
1635327340000|2021-10-27 09:35:40|202637.7|202487.7|202643.7|202493.7|202645.6|202495.6|202637.2|202487.2|23
1635327350000|2021-10-27 09:35:50|202643.9|202493.9|202645.2|202495.2|202646.7|202496.7|202643.6|202493.6|23
1635327360000|2021-10-27 09:36:00|202645.4|202495.4|202643.9|202493.9|202646.7|202496.7|202643.7|202493.7|20
1635327370000|2021-10-27 09:36:10|202642.1|202492.1|202638.3|202488.3|202642.1|202492.1|202632.5|202482.5|27
1635327380000|2021-10-27 09:36:20|202638.2|202488.2|202635.9|202485.9|202639|202489|202635|202485|19
1635327390000|2021-10-27 09:36:30|202635.6|202485.6|202632.1|202482.1|202639.3|202489.3|202632.1|202482.1|17
1635327400000|2021-10-27 09:36:40|202628.8|202478.8|202635.2|202485.2|202635.2|202485.2|202625.5|202475.5|22
1635327410000|2021-10-27 09:36:50|202635|202485|202634.7|202484.7|202638.9|202488.9|202634.5|202484.5|20
1635327420000|2021-10-27 09:37:00|202636.5|202486.5|202634.5|202484.5|202640.4|202490.4|202634.5|202484.5|22
1635327430000|2021-10-27 09:37:10|202635.8|202485.8|202634.6|202484.6|202636.8|202486.8|202631.2|202481.2|20
1635327440000|2021-10-27 09:37:20|202635.1|202485.1|202631.9|202481.9|202635.9|202485.9|202631.7|202481.7|25
1635327450000|2021-10-27 09:37:30|202631.7|202481.7|202638.1|202488.1|202645|202495|202631.7|202481.7|24
1635327460000|2021-10-27 09:37:40|202637.9|202487.9|202596.4|202446.4|202641.5|202491.5|202596.4|202446.4|24
1635327470000|2021-10-27 09:37:50|202597.8|202447.8|202592.2|202442.2|202600.5|202450.5|202590.5|202440.5|30
1635327480000|2021-10-27 09:38:00|202592.7|202442.7|202591.7|202441.7|202594.2|202444.2|202589.5|202439.5|24
1635327490000|2021-10-27 09:38:10|202592.3|202442.3|202582|202432|202593.1|202443.1|202580.9|202430.9|30
1635327500000|2021-10-27 09:38:20|202581.5|202431.5|202580.9|202430.9|202583.4|202433.4|202578.8|202428.8|25
1635327510000|2021-10-27 09:38:30|202579.6|202429.6|202557.9|202407.9|202581.9|202431.9|202555.5|202405.5|27
1635327520000|2021-10-27 09:38:40|202557.3|202407.3|202555.8|202405.8|202560.3|202410.3|202548.3|202398.3|22
1635327530000|2021-10-27 09:38:50|202556|202406|202556.6|202406.6|202558|202408|202553|202403|20
1635327540000|2021-10-27 09:39:00|202556.8|202406.8|202553.7|202403.7|202556.8|202406.8|202549.6|202399.6|20
1635327550000|2021-10-27 09:39:10|202553.1|202403.1|202554.6|202404.6|202554.6|202404.6|202553|202403|16
1635327560000|2021-10-27 09:39:20|202554.2|202404.2|202545.8|202395.8|202554.6|202404.6|202538.8|202388.8|27
1635327570000|2021-10-27 09:39:30|202545.2|202395.2|202525.2|202375.2|202546|202396|202524.3|202374.3|27
1635327580000|2021-10-27 09:39:40|202528.9|202378.9|202530|202380|202532.8|202382.8|202528|202378|29
1635327590000|2021-10-27 09:39:50|202528.7|202378.7|202510.1|202360.1|202547.1|202397.1|202509|202359|37
1635327600000|2021-10-27 09:40:00|202508.6|202358.6|202519.3|202369.3|202519.3|202369.3|202508.6|202358.6|29
1635327610000|2021-10-27 09:40:10|202522.1|202372.1|202493.2|202343.2|202522.1|202372.1|202489.3|202339.3|29
1635327620000|2021-10-27 09:40:20|202487.7|202337.7|202493.6|202343.6|202496.5|202346.5|202487.7|202337.7|23
1635327630000|2021-10-27 09:40:30|202492|202342|202495.4|202345.4|202497.6|202347.6|202491.4|202341.4|26
1635327640000|2021-10-27 09:40:40|202495.7|202345.7|202497.2|202347.2|202500|202350|202489.3|202339.3|33
1635327650000|2021-10-27 09:40:50|202496.2|202346.2|202474.4|202324.4|202501.7|202351.7|202472.8|202322.8|33
1635327660000|2021-10-27 09:41:00|202475.9|202325.9|202467|202317|202478.9|202328.9|202462.2|202312.2|33
1635327670000|2021-10-27 09:41:10|202466.7|202316.7|202480|202330|202495.1|202345.1|202465.6|202315.6|27
1635327680000|2021-10-27 09:41:20|202479.7|202329.7|202481.8|202331.8|202482.2|202332.2|202479.7|202329.7|23
1635327690000|2021-10-27 09:41:30|202480.7|202330.7|202480.6|202330.6|202481.2|202331.2|202479.6|202329.6|22
1635327700000|2021-10-27 09:41:40|202480.2|202330.2|202480.4|202330.4|202481.6|202331.6|202478.7|202328.7|20
1635327710000|2021-10-27 09:41:50|202478.2|202328.2|202479.7|202329.7|202480|202330|202477.8|202327.8|24
1635327720000|2021-10-27 09:42:00|202478.6|202328.6|202483|202333|202485.5|202335.5|202478.4|202328.4|25
1635327730000|2021-10-27 09:42:10|202483.4|202333.4|202480.5|202330.5|202484.6|202334.6|202477.5|202327.5|33
1635327740000|2021-10-27 09:42:20|202480.7|202330.7|202468.6|202318.6|202481.6|202331.6|202465.7|202315.7|33
1635327750000|2021-10-27 09:42:30|202468.1|202318.1|202469.2|202319.2|202470.2|202320.2|202466.8|202316.8|29
1635327760000|2021-10-27 09:42:40|202468.9|202318.9|202465.1|202315.1|202470.1|202320.1|202464.7|202314.7|26
1635327770000|2021-10-27 09:42:50|202465.4|202315.4|202462.8|202312.8|202468|202318|202460.5|202310.5|25
1635327780000|2021-10-27 09:43:00|202464.2|202314.2|202463.4|202313.4|202465.7|202315.7|202461.3|202311.3|25
1635327790000|2021-10-27 09:43:10|202463.9|202313.9|202462.7|202312.7|202463.9|202313.9|202460.6|202310.6|26
1635327800000|2021-10-27 09:43:20|202461.9|202311.9|202461.1|202311.1|202463.1|202313.1|202460.5|202310.5|21
1635327810000|2021-10-27 09:43:30|202461.3|202311.3|202460.6|202310.6|202463.2|202313.2|202459.3|202309.3|22
1635327820000|2021-10-27 09:43:40|202461.7|202311.7|202498.6|202348.6|202503.1|202353.1|202461.7|202311.7|31
1635327830000|2021-10-27 09:43:50|202501.6|202351.6|202505.8|202355.8|202516.2|202366.2|202491.8|202341.8|29
1635327840000|2021-10-27 09:44:00|202505.4|202355.4|202486.4|202336.4|202506.4|202356.4|202468.5|202318.5|30
1635327850000|2021-10-27 09:44:10|202491.7|202341.7|202489.3|202339.3|202494.2|202344.2|202480.2|202330.2|33
1635327860000|2021-10-27 09:44:20|202489.5|202339.5|202492.6|202342.6|202497.6|202347.6|202487.4|202337.4|36
1635327870000|2021-10-27 09:44:30|202491.6|202341.6|202494.6|202344.6|202497.7|202347.7|202491.6|202341.6|21
1635327880000|2021-10-27 09:44:40|202494.3|202344.3|202512.9|202362.9|202516.4|202366.4|202489.4|202339.4|24
1635327890000|2021-10-27 09:44:50|202503.7|202353.7|202509.7|202359.7|202516|202366|202502.2|202352.2|23
1635327900000|2021-10-27 09:45:00|202510.2|202360.2|202509|202359|202524.5|202374.5|202508.3|202358.3|29
1635327910000|2021-10-27 09:45:10|202509.6|202359.6|202513.3|202363.3|202513.3|202363.3|202489.1|202339.1|30
1635327920000|2021-10-27 09:45:20|202513.4|202363.4|202505.8|202355.8|202515.1|202365.1|202505.4|202355.4|27
1635327930000|2021-10-27 09:45:30|202501.2|202351.2|202497.6|202347.6|202505.6|202355.6|202493.6|202343.6|29
1635327940000|2021-10-27 09:45:40|202497.5|202347.5|202489.2|202339.2|202499.4|202349.4|202488.7|202338.7|20
1635327950000|2021-10-27 09:45:50|202491.6|202341.6|202509.5|202359.5|202509.5|202359.5|202491.4|202341.4|17
1635327960000|2021-10-27 09:46:00|202505.5|202355.5|202505|202355|202510.9|202360.9|202503.2|202353.2|26
1635327970000|2021-10-27 09:46:10|202505.2|202355.2|202502.7|202352.7|202511.5|202361.5|202498.7|202348.7|33
1635327980000|2021-10-27 09:46:20|202499.6|202349.6|202540.8|202390.8|202540.8|202390.8|202495.9|202345.9|27
1635327990000|2021-10-27 09:46:30|202541|202391|202537.2|202387.2|202543|202393|202536.8|202386.8|21
1635328000000|2021-10-27 09:46:40|202538|202388|202532.2|202382.2|202538|202388|202530.6|202380.6|25
1635328010000|2021-10-27 09:46:50|202532.5|202382.5|202531.7|202381.7|202536.6|202386.6|202531.4|202381.4|20
1635328020000|2021-10-27 09:47:00|202531.8|202381.8|202528.8|202378.8|202535.2|202385.2|202524.7|202374.7|19
1635328030000|2021-10-27 09:47:10|202520.2|202370.2|202522.2|202372.2|202523.5|202373.5|202515.3|202365.3|34
1635328040000|2021-10-27 09:47:20|202523.8|202373.8|202529.8|202379.8|202553.7|202403.7|202523|202373|31
1635328050000|2021-10-27 09:47:30|202528.4|202378.4|202537.3|202387.3|202538.7|202388.7|202528.4|202378.4|31
1635328060000|2021-10-27 09:47:40|202535.7|202385.7|202534.5|202384.5|202537.7|202387.7|202533.7|202383.7|15
1635328070000|2021-10-27 09:47:50|202534.6|202384.6|202542.7|202392.7|202550.2|202400.2|202533.2|202383.2|22
1635328080000|2021-10-27 09:48:00|202542.3|202392.3|202536.3|202386.3|202542.6|202392.6|202536.3|202386.3|25
1635328090000|2021-10-27 09:48:10|202536.5|202386.5|202510.1|202360.1|202536.5|202386.5|202504.7|202354.7|30
1635328100000|2021-10-27 09:48:20|202509.4|202359.4|202520.7|202370.7|202523.9|202373.9|202508.5|202358.5|29
1635328110000|2021-10-27 09:48:30|202521.9|202371.9|202524.9|202374.9|202524.9|202374.9|202518.1|202368.1|25
1635328120000|2021-10-27 09:48:40|202524.3|202374.3|202531.7|202381.7|202531.7|202381.7|202524.3|202374.3|26
1635328130000|2021-10-27 09:48:50|202536.1|202386.1|202528.1|202378.1|202536.4|202386.4|202525.2|202375.2|26
1635328140000|2021-10-27 09:49:00|202527.5|202377.5|202529.8|202379.8|202529.8|202379.8|202524.4|202374.4|28
1635328150000|2021-10-27 09:49:10|202527.4|202377.4|202484.7|202334.7|202528.5|202378.5|202482|202332|35
1635328160000|2021-10-27 09:49:20|202483.3|202333.3|202492.9|202342.9|202495.5|202345.5|202482.7|202332.7|33
1635328170000|2021-10-27 09:49:30|202494.7|202344.7|202492.4|202342.4|202497.9|202347.9|202489.6|202339.6|31
1635328180000|2021-10-27 09:49:40|202492.9|202342.9|202498.5|202348.5|202499.1|202349.1|202491.9|202341.9|29
1635328190000|2021-10-27 09:49:50|202498.3|202348.3|202506.8|202356.8|202512.6|202362.6|202496|202346|24
1635328200000|2021-10-27 09:50:00|202506.5|202356.5|202508|202358|202508|202358|202504.4|202354.4|25
1635328210000|2021-10-27 09:50:10|202507.3|202357.3|202499.6|202349.6|202508.1|202358.1|202497|202347|24
1635328220000|2021-10-27 09:50:20|202499.9|202349.9|202493.9|202343.9|202501.3|202351.3|202490.8|202340.8|27
1635328230000|2021-10-27 09:50:30|202493.7|202343.7|202493.9|202343.9|202495|202345|202492.4|202342.4|27
1635328240000|2021-10-27 09:50:40|202493.7|202343.7|202492.9|202342.9|202494.6|202344.6|202492.9|202342.9|29
1635328250000|2021-10-27 09:50:50|202493.4|202343.4|202500.9|202350.9|202503.4|202353.4|202493.2|202343.2|24
1635328260000|2021-10-27 09:51:00|202500.1|202350.1|202507.8|202357.8|202509.2|202359.2|202499.7|202349.7|25
1635328270000|2021-10-27 09:51:10|202508.1|202358.1|202506.6|202356.6|202508.2|202358.2|202506.3|202356.3|27
1635328280000|2021-10-27 09:51:20|202506.5|202356.5|202505.7|202355.7|202506.5|202356.5|202501.9|202351.9|27
1635328290000|2021-10-27 09:51:30|202510.9|202360.9|202508.9|202358.9|202511.1|202361.1|202508.3|202358.3|27
1635328300000|2021-10-27 09:51:40|202509.1|202359.1|202497.2|202347.2|202509.3|202359.3|202493.7|202343.7|35
1635328310000|2021-10-27 09:51:50|202497.5|202347.5|202500.4|202350.4|202506.3|202356.3|202496.9|202346.9|29
1635328320000|2021-10-27 09:52:00|202500.5|202350.5|202505.8|202355.8|202506.5|202356.5|202500.1|202350.1|24
1635328330000|2021-10-27 09:52:10|202505.9|202355.9|202506.1|202356.1|202508.9|202358.9|202502.9|202352.9|26
1635328340000|2021-10-27 09:52:20|202506.4|202356.4|202507.4|202357.4|202509|202359|202505.3|202355.3|23
1635328350000|2021-10-27 09:52:30|202513.7|202363.7|202542.6|202392.6|202547|202397|202513.7|202363.7|32
1635328360000|2021-10-27 09:52:40|202549.7|202399.7|202554.8|202404.8|202554.8|202404.8|202544.6|202394.6|27
1635328370000|2021-10-27 09:52:50|202556.4|202406.4|202552.9|202402.9|202556.4|202406.4|202551.7|202401.7|21
1635328380000|2021-10-27 09:53:00|202553|202403|202546|202396|202554.4|202404.4|202546|202396|26
1635328390000|2021-10-27 09:53:10|202545.4|202395.4|202548.1|202398.1|202554.2|202404.2|202545.3|202395.3|32
1635328400000|2021-10-27 09:53:20|202549.6|202399.6|202537.4|202387.4|202549.6|202399.6|202526.3|202376.3|29
1635328410000|2021-10-27 09:53:30|202537.1|202387.1|202537.7|202387.7|202540.1|202390.1|202535.5|202385.5|32
1635328420000|2021-10-27 09:53:40|202537.6|202387.6|202535.6|202385.6|202542.2|202392.2|202535.3|202385.3|34
1635328430000|2021-10-27 09:53:50|202535.8|202385.8|202536.7|202386.7|202540.9|202390.9|202533.4|202383.4|27
1635328440000|2021-10-27 09:54:00|202537|202387|202544.3|202394.3|202545.9|202395.9|202537|202387|26
1635328450000|2021-10-27 09:54:10|202544.4|202394.4|202539.8|202389.8|202545.5|202395.5|202538.5|202388.5|22
1635328460000|2021-10-27 09:54:20|202539.6|202389.6|202539.6|202389.6|202542.8|202392.8|202538.7|202388.7|19
1635328470000|2021-10-27 09:54:30|202534.6|202384.6|202534.6|202384.6|202536.3|202386.3|202534.6|202384.6|15
1635328480000|2021-10-27 09:54:40|202535.1|202385.1|202538.2|202388.2|202540.3|202390.3|202533.4|202383.4|15
1635328490000|2021-10-27 09:54:50|202534.5|202384.5|202536.5|202386.5|202539.2|202389.2|202532.5|202382.5|29
1635328500000|2021-10-27 09:55:00|202534.4|202384.4|202519.1|202369.1|202534.4|202384.4|202518.5|202368.5|22
1635328510000|2021-10-27 09:55:10|202518.6|202368.6|202521.6|202371.6|202521.6|202371.6|202516.4|202366.4|13
1635328520000|2021-10-27 09:55:20|202520.2|202370.2|202499.3|202349.3|202520.2|202370.2|202499.3|202349.3|23
1635328530000|2021-10-27 09:55:30|202498.8|202348.8|202500.1|202350.1|202501.5|202351.5|202497.9|202347.9|22
1635328540000|2021-10-27 09:55:40|202499.6|202349.6|202513.9|202363.9|202515.9|202365.9|202499.2|202349.2|21
1635328550000|2021-10-27 09:55:50|202522.8|202372.8|202505.5|202355.5|202522.8|202372.8|202504.9|202354.9|30
1635328560000|2021-10-27 09:56:00|202505|202355|202505.7|202355.7|202510.2|202360.2|202505|202355|19
1635328570000|2021-10-27 09:56:10|202506.5|202356.5|202496.2|202346.2|202507|202357|202495.3|202345.3|29
1635328580000|2021-10-27 09:56:20|202495.8|202345.8|202494.9|202344.9|202498.4|202348.4|202494.1|202344.1|29
1635328590000|2021-10-27 09:56:30|202494.8|202344.8|202492.4|202342.4|202496.1|202346.1|202491|202341|25
1635328600000|2021-10-27 09:56:40|202492.2|202342.2|202489.2|202339.2|202493.1|202343.1|202488.8|202338.8|32
1635328610000|2021-10-27 09:56:50|202489|202339|202485.5|202335.5|202491.3|202341.3|202483|202333|31
1635328620000|2021-10-27 09:57:00|202485.4|202335.4|202460.8|202310.8|202485.6|202335.6|202460.4|202310.4|31
1635328630000|2021-10-27 09:57:10|202461.8|202311.8|202461.5|202311.5|202464.6|202314.6|202460.7|202310.7|24
1635328640000|2021-10-27 09:57:20|202461.7|202311.7|202463.6|202313.6|202463.6|202313.6|202460.3|202310.3|20
1635328650000|2021-10-27 09:57:30|202463.8|202313.8|202466.5|202316.5|202466.5|202316.5|202463.4|202313.4|27
1635328660000|2021-10-27 09:57:40|202465.9|202315.9|202466.6|202316.6|202467.3|202317.3|202464.5|202314.5|28
1635328670000|2021-10-27 09:57:50|202467.2|202317.2|202471.2|202321.2|202474.3|202324.3|202466.1|202316.1|24
1635328680000|2021-10-27 09:58:00|202470.7|202320.7|202470.8|202320.8|202473|202323|202468.2|202318.2|31
1635328690000|2021-10-27 09:58:10|202470.9|202320.9|202467.3|202317.3|202472.6|202322.6|202467.1|202317.1|31
1635328700000|2021-10-27 09:58:20|202467|202317|202457.3|202307.3|202467|202317|202454|202304|26
1635328710000|2021-10-27 09:58:30|202457.9|202307.9|202462.3|202312.3|202462.3|202312.3|202457.5|202307.5|13
1635328720000|2021-10-27 09:58:40|202461.6|202311.6|202461|202311|202461.6|202311.6|202459.6|202309.6|15
1635328730000|2021-10-27 09:58:50|202461.2|202311.2|202458.4|202308.4|202462.1|202312.1|202458.4|202308.4|20
1635328740000|2021-10-27 09:59:00|202458|202308|202465.6|202315.6|202466.3|202316.3|202456.8|202306.8|21
1635328750000|2021-10-27 09:59:10|202465.5|202315.5|202463.8|202313.8|202469|202319|202461.9|202311.9|28
1635328760000|2021-10-27 09:59:20|202462.6|202312.6|202457.4|202307.4|202463.8|202313.8|202457.3|202307.3|24
1635328770000|2021-10-27 09:59:30|202457.1|202307.1|202459.2|202309.2|202459.2|202309.2|202456.2|202306.2|17
1635328780000|2021-10-27 09:59:40|202458.5|202308.5|202470.8|202320.8|202470.8|202320.8|202456.9|202306.9|23
1635328790000|2021-10-27 09:59:50|202470.5|202320.5|202470|202320|202470.7|202320.7|202467.5|202317.5|28
1635328800000|2021-10-27 10:00:00|202469.7|202319.7|202535.2|202385.2|202536.9|202386.9|202466.5|202316.5|32
1635328810000|2021-10-27 10:00:10|202535.9|202385.9|202571.7|202421.7|202575.4|202425.4|202535.9|202385.9|31
1635328820000|2021-10-27 10:00:20|202569.3|202419.3|202572.7|202422.7|202574.7|202424.7|202564.5|202414.5|21
1635328830000|2021-10-27 10:00:30|202561.2|202411.2|202549.3|202399.3|202563.1|202413.1|202548.6|202398.6|28
1635328840000|2021-10-27 10:00:40|202550.2|202400.2|202543.5|202393.5|202551.7|202401.7|202543.5|202393.5|24
1635328850000|2021-10-27 10:00:50|202543.9|202393.9|202540.1|202390.1|202545|202395|202540.1|202390.1|25
1635328860000|2021-10-27 10:01:00|202543.8|202393.8|202539.3|202389.3|202546.2|202396.2|202536.7|202386.7|27
1635328870000|2021-10-27 10:01:10|202538.7|202388.7|202542.2|202392.2|202544.1|202394.1|202538.7|202388.7|15
1635328880000|2021-10-27 10:01:20|202539.8|202389.8|202539.6|202389.6|202539.8|202389.8|202538|202388|14
1635328890000|2021-10-27 10:01:30|202539.3|202389.3|202505.3|202355.3|202540.8|202390.8|202505.3|202355.3|28
1635328900000|2021-10-27 10:01:40|202505.4|202355.4|202514.9|202364.9|202516.3|202366.3|202505.4|202355.4|22
1635328910000|2021-10-27 10:01:50|202514|202364|202517.9|202367.9|202519|202369|202512.8|202362.8|33
1635328920000|2021-10-27 10:02:00|202518.1|202368.1|202517.2|202367.2|202518.6|202368.6|202514.1|202364.1|27
1635328930000|2021-10-27 10:02:10|202517.8|202367.8|202553.1|202403.1|202555.8|202405.8|202517.8|202367.8|31
1635328940000|2021-10-27 10:02:20|202553.3|202403.3|202553.5|202403.5|202555.5|202405.5|202552.1|202402.1|31
1635328950000|2021-10-27 10:02:30|202552.7|202402.7|202551.8|202401.8|202553.1|202403.1|202547.4|202397.4|32
1635328960000|2021-10-27 10:02:40|202551.9|202401.9|202538.7|202388.7|202551.9|202401.9|202536.9|202386.9|32
1635328970000|2021-10-27 10:02:50|202535|202385|202534.9|202384.9|202538.7|202388.7|202533.6|202383.6|28
1635328980000|2021-10-27 10:03:00|202534.1|202384.1|202541.1|202391.1|202541.1|202391.1|202531.6|202381.6|29
1635328990000|2021-10-27 10:03:10|202543.3|202393.3|202545.8|202395.8|202546.8|202396.8|202541.4|202391.4|30
1635329000000|2021-10-27 10:03:20|202546.6|202396.6|202519.3|202369.3|202548|202398|202512.3|202362.3|29
1635329010000|2021-10-27 10:03:30|202519.6|202369.6|202518.3|202368.3|202519.6|202369.6|202515.8|202365.8|31
1635329020000|2021-10-27 10:03:40|202518.6|202368.6|202517.4|202367.4|202519.4|202369.4|202515.9|202365.9|16
1635329030000|2021-10-27 10:03:50|202518.3|202368.3|202513.2|202363.2|202518.3|202368.3|202512|202362|28
1635329040000|2021-10-27 10:04:00|202512.2|202362.2|202503.8|202353.8|202515.4|202365.4|202500.8|202350.8|33
1635329050000|2021-10-27 10:04:10|202503.9|202353.9|202505.2|202355.2|202508.3|202358.3|202501.9|202351.9|30
1635329060000|2021-10-27 10:04:20|202504.6|202354.6|202506.1|202356.1|202506.7|202356.7|202503.2|202353.2|25
1635329070000|2021-10-27 10:04:30|202506.4|202356.4|202472.2|202322.2|202506.4|202356.4|202467.8|202317.8|29
1635329080000|2021-10-27 10:04:40|202472.4|202322.4|202479.9|202329.9|202480.2|202330.2|202471.4|202321.4|30
1635329090000|2021-10-27 10:04:50|202479.8|202329.8|202477|202327|202481.9|202331.9|202471.5|202321.5|29
1635329100000|2021-10-27 10:05:00|202477.6|202327.6|202476.9|202326.9|202478.1|202328.1|202469.1|202319.1|30
1635329110000|2021-10-27 10:05:10|202479.9|202329.9|202475.3|202325.3|202479.9|202329.9|202475.3|202325.3|21
1635329120000|2021-10-27 10:05:20|202475|202325|202475.9|202325.9|202476.1|202326.1|202468.4|202318.4|30
1635329130000|2021-10-27 10:05:30|202476.7|202326.7|202500.5|202350.5|202501.6|202351.6|202473.5|202323.5|22
1635329140000|2021-10-27 10:05:40|202501.9|202351.9|202509.5|202359.5|202513.6|202363.6|202499.6|202349.6|29
1635329150000|2021-10-27 10:05:50|202511.8|202361.8|202504.1|202354.1|202512|202362|202504.1|202354.1|23
1635329160000|2021-10-27 10:06:00|202504.3|202354.3|202505|202355|202506.2|202356.2|202501.4|202351.4|24
1635329170000|2021-10-27 10:06:10|202504.9|202354.9|202500.7|202350.7|202505.1|202355.1|202496|202346|26
1635329180000|2021-10-27 10:06:20|202500|202350|202501.2|202351.2|202501.4|202351.4|202496.3|202346.3|17
1635329190000|2021-10-27 10:06:30|202499.2|202349.2|202496.7|202346.7|202500.7|202350.7|202493.8|202343.8|29
1635329200000|2021-10-27 10:06:40|202495.8|202345.8|202488.8|202338.8|202496.5|202346.5|202477.9|202327.9|28
1635329210000|2021-10-27 10:06:50|202489.2|202339.2|202477.1|202327.1|202489.3|202339.3|202475.9|202325.9|29
1635329220000|2021-10-27 10:07:00|202478.6|202328.6|202476.5|202326.5|202479.9|202329.9|202471.9|202321.9|24
1635329230000|2021-10-27 10:07:10|202477|202327|202463.2|202313.2|202477|202327|202463.2|202313.2|26
1635329240000|2021-10-27 10:07:20|202462.9|202312.9|202468.6|202318.6|202470.3|202320.3|202462.9|202312.9|23
1635329250000|2021-10-27 10:07:30|202468.4|202318.4|202468.5|202318.5|202469.8|202319.8|202466.4|202316.4|20
1635329260000|2021-10-27 10:07:40|202467.8|202317.8|202469.5|202319.5|202471|202321|202467.5|202317.5|17
1635329270000|2021-10-27 10:07:50|202469.3|202319.3|202466.2|202316.2|202469.9|202319.9|202464.8|202314.8|24
1635329280000|2021-10-27 10:08:00|202466.7|202316.7|202464.2|202314.2|202467.4|202317.4|202462.8|202312.8|27
1635329290000|2021-10-27 10:08:10|202464.6|202314.6|202469.5|202319.5|202469.5|202319.5|202463.6|202313.6|24
1635329300000|2021-10-27 10:08:20|202470.2|202320.2|202468.1|202318.1|202470.2|202320.2|202465.8|202315.8|25
1635329310000|2021-10-27 10:08:30|202466.7|202316.7|202464.2|202314.2|202468.6|202318.6|202464|202314|27
1635329320000|2021-10-27 10:08:40|202464.3|202314.3|202465.4|202315.4|202467.8|202317.8|202461|202311|30
1635329330000|2021-10-27 10:08:50|202463.4|202313.4|202466.1|202316.1|202467.5|202317.5|202463|202313|22
1635329340000|2021-10-27 10:09:00|202463.2|202313.2|202466.4|202316.4|202467.8|202317.8|202462|202312|33
1635329350000|2021-10-27 10:09:10|202467.7|202317.7|202467.3|202317.3|202468.7|202318.7|202464.4|202314.4|27
1635329360000|2021-10-27 10:09:20|202466.9|202316.9|202466|202316|202467.8|202317.8|202463.6|202313.6|20
1635329370000|2021-10-27 10:09:30|202464.8|202314.8|202466.7|202316.7|202471.4|202321.4|202461.1|202311.1|26
1635329380000|2021-10-27 10:09:40|202468|202318|202463.1|202313.1|202470.8|202320.8|202460.6|202310.6|32
1635329390000|2021-10-27 10:09:50|202469.7|202319.7|202466.5|202316.5|202471.9|202321.9|202465.6|202315.6|30
1635329400000|2021-10-27 10:10:00|202463.9|202313.9|202461|202311|202467.1|202317.1|202456.7|202306.7|32
1635329410000|2021-10-27 10:10:10|202460.8|202310.8|202460.7|202310.7|202462.4|202312.4|202459.1|202309.1|16
1635329420000|2021-10-27 10:10:20|202461.7|202311.7|202485.9|202335.9|202487.3|202337.3|202459.4|202309.4|27
1635329430000|2021-10-27 10:10:30|202486.9|202336.9|202486|202336|202489.2|202339.2|202484.8|202334.8|23
1635329440000|2021-10-27 10:10:40|202485.2|202335.2|202483.3|202333.3|202487.5|202337.5|202483.3|202333.3|19
1635329450000|2021-10-27 10:10:50|202483.8|202333.8|202482|202332|202485.8|202335.8|202480.4|202330.4|20
1635329460000|2021-10-27 10:11:00|202481.4|202331.4|202492.4|202342.4|202492.4|202342.4|202481.4|202331.4|20
1635329470000|2021-10-27 10:11:10|202492.9|202342.9|202480.2|202330.2|202493.8|202343.8|202475.7|202325.7|33
1635329480000|2021-10-27 10:11:20|202480.9|202330.9|202481|202331|202481.5|202331.5|202479.1|202329.1|23
1635329490000|2021-10-27 10:11:30|202480.7|202330.7|202482.2|202332.2|202483.8|202333.8|202480.7|202330.7|24
1635329500000|2021-10-27 10:11:40|202482.1|202332.1|202484.5|202334.5|202487.1|202337.1|202481.9|202331.9|26
1635329510000|2021-10-27 10:11:50|202485.3|202335.3|202482.7|202332.7|202485.3|202335.3|202477|202327|18
1635329520000|2021-10-27 10:12:00|202482.4|202332.4|202480.1|202330.1|202482.4|202332.4|202479.5|202329.5|18
1635329530000|2021-10-27 10:12:10|202480|202330|202492.3|202342.3|202493.8|202343.8|202479.4|202329.4|17
1635329540000|2021-10-27 10:12:20|202492.5|202342.5|202493.3|202343.3|202497.6|202347.6|202491.7|202341.7|27
1635329550000|2021-10-27 10:12:30|202496.5|202346.5|202496.6|202346.6|202498.6|202348.6|202496.3|202346.3|19
1635329560000|2021-10-27 10:12:40|202496|202346|202492.5|202342.5|202496.4|202346.4|202491.8|202341.8|16
1635329570000|2021-10-27 10:12:50|202494.6|202344.6|202497.1|202347.1|202499.4|202349.4|202494.2|202344.2|26
1635329580000|2021-10-27 10:13:00|202496.9|202346.9|202527.5|202377.5|202527.7|202377.7|202496.9|202346.9|28
1635329590000|2021-10-27 10:13:10|202527.7|202377.7|202499.1|202349.1|202527.7|202377.7|202499.1|202349.1|24
1635329600000|2021-10-27 10:13:20|202500.9|202350.9|202502.1|202352.1|202506.6|202356.6|202497.6|202347.6|33
1635329610000|2021-10-27 10:13:30|202502.3|202352.3|202498.7|202348.7|202504.4|202354.4|202497.6|202347.6|28
1635329620000|2021-10-27 10:13:40|202499.1|202349.1|202497.6|202347.6|202499.1|202349.1|202494.8|202344.8|26
1635329630000|2021-10-27 10:13:50|202497.9|202347.9|202502.7|202352.7|202503.8|202353.8|202497.6|202347.6|26
1635329640000|2021-10-27 10:14:00|202503.3|202353.3|202516.2|202366.2|202516.9|202366.9|202498.3|202348.3|32
1635329650000|2021-10-27 10:14:10|202515.8|202365.8|202509.1|202359.1|202518.6|202368.6|202505.5|202355.5|25
1635329660000|2021-10-27 10:14:20|202508.2|202358.2|202510.5|202360.5|202511.4|202361.4|202507.3|202357.3|24
1635329670000|2021-10-27 10:14:30|202510.8|202360.8|202511.6|202361.6|202513.6|202363.6|202509.6|202359.6|20
1635329680000|2021-10-27 10:14:40|202512.3|202362.3|202514.5|202364.5|202516.6|202366.6|202511.8|202361.8|26
1635329690000|2021-10-27 10:14:50|202513.9|202363.9|202514.9|202364.9|202516.8|202366.8|202510.3|202360.3|26
1635329700000|2021-10-27 10:15:00|202514.3|202364.3|202502.8|202352.8|202514.3|202364.3|202502.8|202352.8|33
1635329710000|2021-10-27 10:15:10|202505.3|202355.3|202466.7|202316.7|202507.2|202357.2|202461.7|202311.7|31
1635329720000|2021-10-27 10:15:20|202466.8|202316.8|202468.9|202318.9|202468.9|202318.9|202465.4|202315.4|17
1635329730000|2021-10-27 10:15:30|202468.5|202318.5|202465.3|202315.3|202468.7|202318.7|202463.6|202313.6|19
1635329740000|2021-10-27 10:15:40|202465.6|202315.6|202466.7|202316.7|202466.7|202316.7|202465.5|202315.5|14
1635329750000|2021-10-27 10:15:50|202466.5|202316.5|202465.9|202315.9|202468|202318|202465.9|202315.9|20
1635329760000|2021-10-27 10:16:00|202466.5|202316.5|202467.7|202317.7|202468.4|202318.4|202466.5|202316.5|23
1635329770000|2021-10-27 10:16:10|202467.4|202317.4|202465.6|202315.6|202469.2|202319.2|202465.6|202315.6|19
1635329780000|2021-10-27 10:16:20|202466.4|202316.4|202466.8|202316.8|202469.1|202319.1|202465.4|202315.4|25
1635329790000|2021-10-27 10:16:30|202466.6|202316.6|202468.2|202318.2|202468.4|202318.4|202465.2|202315.2|18
1635329800000|2021-10-27 10:16:40|202468.9|202318.9|202467.1|202317.1|202469.3|202319.3|202467.1|202317.1|26
1635329810000|2021-10-27 10:16:50|202467|202317|202466|202316|202467|202317|202461.8|202311.8|19
1635329820000|2021-10-27 10:17:00|202466.3|202316.3|202466.1|202316.1|202466.6|202316.6|202463.9|202313.9|24
1635329830000|2021-10-27 10:17:10|202466.4|202316.4|202465.2|202315.2|202466.4|202316.4|202465|202315|18
1635329840000|2021-10-27 10:17:20|202465.4|202315.4|202460.7|202310.7|202466.8|202316.8|202460.7|202310.7|17
1635329850000|2021-10-27 10:17:30|202461.2|202311.2|202462.2|202312.2|202463.5|202313.5|202457.4|202307.4|24
1635329860000|2021-10-27 10:17:40|202461.7|202311.7|202459.9|202309.9|202463.1|202313.1|202458.6|202308.6|22
1635329870000|2021-10-27 10:17:50|202460.3|202310.3|202462.7|202312.7|202464.7|202314.7|202460.3|202310.3|18
1635329880000|2021-10-27 10:18:00|202464.9|202314.9|202462.8|202312.8|202464.9|202314.9|202461.9|202311.9|26
1635329890000|2021-10-27 10:18:10|202462.6|202312.6|202462.3|202312.3|202463.9|202313.9|202462.3|202312.3|20
1635329900000|2021-10-27 10:18:20|202462.7|202312.7|202463.3|202313.3|202464.3|202314.3|202462.2|202312.2|18
1635329910000|2021-10-27 10:18:30|202463.5|202313.5|202464|202314|202464.8|202314.8|202463.3|202313.3|20
1635329920000|2021-10-27 10:18:40|202464.4|202314.4|202460.6|202310.6|202465.6|202315.6|202460.6|202310.6|18
1635329930000|2021-10-27 10:18:50|202463.7|202313.7|202460|202310|202465.1|202315.1|202460|202310|15
1635329940000|2021-10-27 10:19:00|202461.1|202311.1|202462.6|202312.6|202462.6|202312.6|202460.4|202310.4|15
1635329950000|2021-10-27 10:19:10|202462.4|202312.4|202463.8|202313.8|202464.1|202314.1|202460.8|202310.8|11
1635329960000|2021-10-27 10:19:20|202464|202314|202466.6|202316.6|202466.6|202316.6|202461.9|202311.9|12
1635329970000|2021-10-27 10:19:30|202466.7|202316.7|202464.3|202314.3|202466.9|202316.9|202464.3|202314.3|5
1635329980000|2021-10-27 10:19:40|202463.3|202313.3|202462.5|202312.5|202463.9|202313.9|202459.5|202309.5|10
1635329990000|2021-10-27 10:19:50|202463.1|202313.1|202463.9|202313.9|202464.2|202314.2|202461.9|202311.9|20
1635330000000|2021-10-27 10:20:00|202464.3|202314.3|202461.1|202311.1|202464.3|202314.3|202461.1|202311.1|12
1635330010000|2021-10-27 10:20:10|202460.8|202310.8|202461.2|202311.2|202462.7|202312.7|202460|202310|12
1635330020000|2021-10-27 10:20:20|202460.6|202310.6|202461.3|202311.3|202462.6|202312.6|202460.3|202310.3|13
1635330030000|2021-10-27 10:20:30|202462.8|202312.8|202457.9|202307.9|202463.8|202313.8|202457.9|202307.9|13
1635330040000|2021-10-27 10:20:40|202458.2|202308.2|202461.3|202311.3|202461.8|202311.8|202458.2|202308.2|8
1635330050000|2021-10-27 10:20:50|202461.7|202311.7|202462.2|202312.2|202462.8|202312.8|202460.8|202310.8|14
1635330060000|2021-10-27 10:21:00|202462.6|202312.6|202492.1|202342.1|202492.1|202342.1|202456.5|202306.5|18
1635330070000|2021-10-27 10:21:10|202490.5|202340.5|202485.9|202335.9|202495.5|202345.5|202483.3|202333.3|14
1635330080000|2021-10-27 10:21:20|202484.8|202334.8|202487.8|202337.8|202488.8|202338.8|202484.8|202334.8|26
1635330090000|2021-10-27 10:21:30|202487.9|202337.9|202488.7|202338.7|202489.2|202339.2|202486.9|202336.9|13
1635330100000|2021-10-27 10:21:40|202488.6|202338.6|202477.8|202327.8|202488.6|202338.6|202472.1|202322.1|29
1635330110000|2021-10-27 10:21:50|202477|202327|202490.3|202340.3|202490.3|202340.3|202474.3|202324.3|22
1635330120000|2021-10-27 10:22:00|202490.4|202340.4|202488.6|202338.6|202490.7|202340.7|202479.9|202329.9|28
1635330130000|2021-10-27 10:22:10|202489|202339|202489.3|202339.3|202490.8|202340.8|202482.8|202332.8|29
1635330140000|2021-10-27 10:22:20|202484.6|202334.6|202478.1|202328.1|202489.1|202339.1|202478.1|202328.1|28
1635330150000|2021-10-27 10:22:30|202478.8|202328.8|202469.1|202319.1|202478.9|202328.9|202462.8|202312.8|26
1635330160000|2021-10-27 10:22:40|202469.9|202319.9|202469|202319|202472.4|202322.4|202468.7|202318.7|19
1635330170000|2021-10-27 10:22:50|202469.7|202319.7|202468.1|202318.1|202469.7|202319.7|202466.4|202316.4|15
1635330180000|2021-10-27 10:23:00|202467.9|202317.9|202466.2|202316.2|202468.1|202318.1|202465.4|202315.4|16
1635330190000|2021-10-27 10:23:10|202466.1|202316.1|202469.3|202319.3|202469.5|202319.5|202462.2|202312.2|27
1635330200000|2021-10-27 10:23:20|202469.1|202319.1|202467.7|202317.7|202469.6|202319.6|202464.4|202314.4|20
1635330210000|2021-10-27 10:23:30|202467.5|202317.5|202471.1|202321.1|202472.2|202322.2|202466.6|202316.6|28
1635330220000|2021-10-27 10:23:40|202470.9|202320.9|202470.2|202320.2|202471.3|202321.3|202468.8|202318.8|21
1635330230000|2021-10-27 10:23:50|202469.8|202319.8|202468.1|202318.1|202470|202320|202468.1|202318.1|20
1635330240000|2021-10-27 10:24:00|202467.8|202317.8|202471.5|202321.5|202471.5|202321.5|202462.2|202312.2|29
1635330250000|2021-10-27 10:24:10|202465.6|202315.6|202466.1|202316.1|202470.3|202320.3|202464|202314|32
1635330260000|2021-10-27 10:24:20|202466.6|202316.6|202467.7|202317.7|202468.5|202318.5|202466|202316|21
1635330270000|2021-10-27 10:24:30|202467.9|202317.9|202465.4|202315.4|202467.9|202317.9|202463.2|202313.2|23
1635330280000|2021-10-27 10:24:40|202466.1|202316.1|202464.4|202314.4|202466.7|202316.7|202459.9|202309.9|23
1635330290000|2021-10-27 10:24:50|202464.1|202314.1|202460.7|202310.7|202464.1|202314.1|202457.5|202307.5|19
1635330300000|2021-10-27 10:25:00|202460|202310|202466|202316|202467.7|202317.7|202460|202310|14
1635330310000|2021-10-27 10:25:10|202465.6|202315.6|202466.3|202316.3|202468.5|202318.5|202464.4|202314.4|26
1635330320000|2021-10-27 10:25:20|202467.3|202317.3|202465.1|202315.1|202467.9|202317.9|202465.1|202315.1|22
1635330330000|2021-10-27 10:25:30|202464.9|202314.9|202420.9|202270.9|202466.7|202316.7|202418.5|202268.5|27
1635330340000|2021-10-27 10:25:40|202420.3|202270.3|202415.9|202265.9|202421|202271|202415|202265|27
1635330350000|2021-10-27 10:25:50|202416.1|202266.1|202416.8|202266.8|202416.9|202266.9|202409.9|202259.9|31
1635330360000|2021-10-27 10:26:00|202417|202267|202416.8|202266.8|202419.9|202269.9|202413.8|202263.8|22
1635330370000|2021-10-27 10:26:10|202417|202267|202411.7|202261.7|202417.1|202267.1|202411.3|202261.3|20
1635330380000|2021-10-27 10:26:20|202413|202263|202413.3|202263.3|202419.3|202269.3|202405.2|202255.2|26
1635330390000|2021-10-27 10:26:30|202414.3|202264.3|202417.6|202267.6|202419.1|202269.1|202413.6|202263.6|24
1635330400000|2021-10-27 10:26:40|202418.5|202268.5|202416.3|202266.3|202419|202269|202416.3|202266.3|13
1635330410000|2021-10-27 10:26:50|202416.8|202266.8|202417.5|202267.5|202418.2|202268.2|202416.4|202266.4|16
1635330420000|2021-10-27 10:27:00|202417.1|202267.1|202421.2|202271.2|202421.2|202271.2|202416.5|202266.5|23
1635330430000|2021-10-27 10:27:10|202420.9|202270.9|202415.9|202265.9|202420.9|202270.9|202414.3|202264.3|21
1635330440000|2021-10-27 10:27:20|202416.7|202266.7|202411.7|202261.7|202418.3|202268.3|202405.3|202255.3|23
1635330450000|2021-10-27 10:27:30|202410.9|202260.9|202409.1|202259.1|202412.2|202262.2|202408.5|202258.5|14
1635330460000|2021-10-27 10:27:40|202411|202261|202409.6|202259.6|202412.8|202262.8|202407.8|202257.8|17
1635330470000|2021-10-27 10:27:50|202410.2|202260.2|202410.7|202260.7|202410.7|202260.7|202404.5|202254.5|15
1635330480000|2021-10-27 10:28:00|202411.4|202261.4|202407.8|202257.8|202411.4|202261.4|202407.4|202257.4|12
1635330490000|2021-10-27 10:28:10|202407.5|202257.5|202406.5|202256.5|202408.7|202258.7|202406.5|202256.5|17
1635330500000|2021-10-27 10:28:20|202406.9|202256.9|202409.6|202259.6|202409.6|202259.6|202406.6|202256.6|19
1635330510000|2021-10-27 10:28:30|202409.5|202259.5|202385.7|202235.7|202410.6|202260.6|202382.8|202232.8|25
1635330520000|2021-10-27 10:28:40|202386|202236|202384.4|202234.4|202386.3|202236.3|202378|202228|20
1635330530000|2021-10-27 10:28:50|202382.3|202232.3|202378.4|202228.4|202386.8|202236.8|202376.8|202226.8|22
1635330540000|2021-10-27 10:29:00|202379.1|202229.1|202383.5|202233.5|202386.1|202236.1|202379.1|202229.1|25
1635330550000|2021-10-27 10:29:10|202384|202234|202410|202260|202413.7|202263.7|202382.1|202232.1|25
1635330560000|2021-10-27 10:29:20|202414.2|202264.2|202412.8|202262.8|202417.2|202267.2|202412.5|202262.5|22
1635330570000|2021-10-27 10:29:30|202414|202264|202410|202260|202415.6|202265.6|202409|202259|19
1635330580000|2021-10-27 10:29:40|202409.9|202259.9|202412.8|202262.8|202414.1|202264.1|202409.3|202259.3|20
1635330590000|2021-10-27 10:29:50|202409.8|202259.8|202430|202280|202436.8|202286.8|202408.2|202258.2|31
1635330600000|2021-10-27 10:30:00|202426.6|202276.6|202436|202286|202436.5|202286.5|202426.2|202276.2|24
1635330610000|2021-10-27 10:30:10|202437.6|202287.6|202417.6|202267.6|202437.6|202287.6|202414.2|202264.2|29
1635330620000|2021-10-27 10:30:20|202420.8|202270.8|202422.5|202272.5|202424.4|202274.4|202419.2|202269.2|24
1635330630000|2021-10-27 10:30:30|202421.9|202271.9|202429|202279|202429|202279|202419.6|202269.6|22
1635330640000|2021-10-27 10:30:40|202428.4|202278.4|202426.5|202276.5|202428.4|202278.4|202424.5|202274.5|21
1635330650000|2021-10-27 10:30:50|202426.3|202276.3|202424.9|202274.9|202426.3|202276.3|202422.2|202272.2|25
1635330660000|2021-10-27 10:31:00|202423.9|202273.9|202406.6|202256.6|202426.9|202276.9|202400.7|202250.7|29
1635330670000|2021-10-27 10:31:10|202405.3|202255.3|202379.7|202229.7|202407.4|202257.4|202379.4|202229.4|28
1635330680000|2021-10-27 10:31:20|202385.8|202235.8|202351.2|202201.2|202386.9|202236.9|202351.2|202201.2|31
1635330690000|2021-10-27 10:31:30|202358.3|202208.3|202371.6|202221.6|202371.6|202221.6|202349|202199|22
1635330700000|2021-10-27 10:31:40|202370.1|202220.1|202359.1|202209.1|202372|202222|202357.9|202207.9|20
1635330710000|2021-10-27 10:31:50|202358.6|202208.6|202358.5|202208.5|202361.5|202211.5|202357.3|202207.3|19
1635330720000|2021-10-27 10:32:00|202357.2|202207.2|202328.9|202178.9|202359.7|202209.7|202322.6|202172.6|22
1635330730000|2021-10-27 10:32:10|202331.4|202181.4|202334.6|202184.6|202336.2|202186.2|202330.7|202180.7|20
1635330740000|2021-10-27 10:32:20|202334.2|202184.2|202329.5|202179.5|202335.3|202185.3|202329.5|202179.5|22
1635330750000|2021-10-27 10:32:30|202329.1|202179.1|202321.5|202171.5|202329.9|202179.9|202318.7|202168.7|29
1635330760000|2021-10-27 10:32:40|202322.1|202172.1|202324.8|202174.8|202325.8|202175.8|202314.5|202164.5|21
1635330770000|2021-10-27 10:32:50|202325.8|202175.8|202321.4|202171.4|202325.8|202175.8|202318.5|202168.5|12
1635330780000|2021-10-27 10:33:00|202322.2|202172.2|202329.9|202179.9|202331.2|202181.2|202316.7|202166.7|24
1635330790000|2021-10-27 10:33:10|202330.4|202180.4|202339.6|202189.6|202342|202192|202330.4|202180.4|31
1635330800000|2021-10-27 10:33:20|202339.3|202189.3|202332.9|202182.9|202339.3|202189.3|202332.9|202182.9|18
1635330810000|2021-10-27 10:33:30|202332.7|202182.7|202329.3|202179.3|202332.7|202182.7|202326|202176|24
1635330820000|2021-10-27 10:33:40|202329.4|202179.4|202328.7|202178.7|202329.4|202179.4|202325.6|202175.6|19
1635330830000|2021-10-27 10:33:50|202328.6|202178.6|202324.8|202174.8|202328.9|202178.9|202321.9|202171.9|23
1635330840000|2021-10-27 10:34:00|202326.1|202176.1|202307.5|202157.5|202328.7|202178.7|202305.4|202155.4|25
1635330850000|2021-10-27 10:34:10|202303.8|202153.8|202302.1|202152.1|202316.3|202166.3|202293.4|202143.4|28
1635330860000|2021-10-27 10:34:20|202304.4|202154.4|202287.9|202137.9|202304.5|202154.5|202287.9|202137.9|23
1635330870000|2021-10-27 10:34:30|202290.3|202140.3|202284.2|202134.2|202291.7|202141.7|202281.3|202131.3|21
1635330880000|2021-10-27 10:34:40|202283.3|202133.3|202255.3|202105.3|202285.5|202135.5|202252|202102|29
1635330890000|2021-10-27 10:34:50|202254.2|202104.2|202253.2|202103.2|202255.8|202105.8|202250.1|202100.1|30
1635330900000|2021-10-27 10:35:00|202253.1|202103.1|202259.1|202109.1|202261.9|202111.9|202252.8|202102.8|29
1635330910000|2021-10-27 10:35:10|202259.3|202109.3|202249.2|202099.2|202265|202115|202247|202097|22
1635330920000|2021-10-27 10:35:20|202248.7|202098.7|202244.8|202094.8|202253.1|202103.1|202241|202091|22
1635330930000|2021-10-27 10:35:30|202244.5|202094.5|202248.5|202098.5|202248.8|202098.8|202242.4|202092.4|17
1635330940000|2021-10-27 10:35:40|202247.2|202097.2|202251.5|202101.5|202251.5|202101.5|202244.8|202094.8|19
1635330950000|2021-10-27 10:35:50|202251.2|202101.2|202245.3|202095.3|202253.5|202103.5|202244.5|202094.5|21
1635330960000|2021-10-27 10:36:00|202245|202095|202251.3|202101.3|202251.9|202101.9|202245|202095|25
1635330970000|2021-10-27 10:36:10|202254|202104|202251.8|202101.8|202255.8|202105.8|202247.6|202097.6|22
1635330980000|2021-10-27 10:36:20|202248.4|202098.4|202253|202103|202253.1|202103.1|202248.2|202098.2|24
1635330990000|2021-10-27 10:36:30|202252.8|202102.8|202254.8|202104.8|202255.7|202105.7|202249.8|202099.8|25
1635331000000|2021-10-27 10:36:40|202255|202105|202262|202112|202262|202112|202253.7|202103.7|25
1635331010000|2021-10-27 10:36:50|202262.1|202112.1|202264|202114|202264.7|202114.7|202261.4|202111.4|19
1635331020000|2021-10-27 10:37:00|202264.3|202114.3|202260.2|202110.2|202264.3|202114.3|202257.6|202107.6|17
1635331030000|2021-10-27 10:37:10|202260.4|202110.4|202258.3|202108.3|202262.9|202112.9|202258.1|202108.1|14
1635331040000|2021-10-27 10:37:20|202259|202109|202259.6|202109.6|202261.8|202111.8|202256.5|202106.5|13
1635331050000|2021-10-27 10:37:30|202260.2|202110.2|202255.8|202105.8|202260.9|202110.9|202254.9|202104.9|17
1635331060000|2021-10-27 10:37:40|202255.1|202105.1|202251.1|202101.1|202259.8|202109.8|202251.1|202101.1|23
1635331070000|2021-10-27 10:37:50|202251.6|202101.6|202249.8|202099.8|202259.5|202109.5|202242.7|202092.7|30
1635331080000|2021-10-27 10:38:00|202250.1|202100.1|202249.5|202099.5|202251.8|202101.8|202247|202097|19
1635331090000|2021-10-27 10:38:10|202249.8|202099.8|202249|202099|202249.8|202099.8|202245.1|202095.1|19
1635331100000|2021-10-27 10:38:20|202250.6|202100.6|202254.1|202104.1|202254.1|202104.1|202249.6|202099.6|19
1635331110000|2021-10-27 10:38:30|202255.3|202105.3|202257.3|202107.3|202257.6|202107.6|202253.3|202103.3|21
1635331120000|2021-10-27 10:38:40|202255.9|202105.9|202253.8|202103.8|202257.3|202107.3|202252.3|202102.3|24
1635331130000|2021-10-27 10:38:50|202255.8|202105.8|202252.8|202102.8|202258|202108|202252.8|202102.8|25
1635331140000|2021-10-27 10:39:00|202255|202105|202251.1|202101.1|202258.7|202108.7|202251.1|202101.1|23
1635331150000|2021-10-27 10:39:10|202251.8|202101.8|202251.9|202101.9|202253.9|202103.9|202251.4|202101.4|16
1635331160000|2021-10-27 10:39:20|202252.5|202102.5|202251.9|202101.9|202255.3|202105.3|202250.7|202100.7|22
1635331170000|2021-10-27 10:39:30|202251.7|202101.7|202256.3|202106.3|202256.3|202106.3|202251.6|202101.6|19
1635331180000|2021-10-27 10:39:40|202256.8|202106.8|202256.5|202106.5|202258.3|202108.3|202253.8|202103.8|20
1635331190000|2021-10-27 10:39:50|202256.2|202106.2|202256.1|202106.1|202257.8|202107.8|202255.6|202105.6|23
1635331200000|2021-10-27 10:40:00|202256.7|202106.7|202253.6|202103.6|202256.8|202106.8|202253.6|202103.6|22
1635331210000|2021-10-27 10:40:10|202253.8|202103.8|202258.1|202108.1|202258.1|202108.1|202252.8|202102.8|20
1635331220000|2021-10-27 10:40:20|202258.2|202108.2|202256|202106|202258.2|202108.2|202252.1|202102.1|23
1635331230000|2021-10-27 10:40:30|202257.6|202107.6|202258.2|202108.2|202258.2|202108.2|202253.1|202103.1|24
1635331240000|2021-10-27 10:40:40|202257.9|202107.9|202256.7|202106.7|202259.1|202109.1|202256|202106|20
1635331250000|2021-10-27 10:40:50|202256.5|202106.5|202264.4|202114.4|202284.1|202134.1|202253.7|202103.7|25
1635331260000|2021-10-27 10:41:00|202264.6|202114.6|202264.3|202114.3|202266.8|202116.8|202260.2|202110.2|31
1635331270000|2021-10-27 10:41:10|202263.3|202113.3|202256.5|202106.5|202268.7|202118.7|202256.3|202106.3|26
1635331280000|2021-10-27 10:41:20|202253.2|202103.2|202258.7|202108.7|202259.3|202109.3|202252.9|202102.9|21
1635331290000|2021-10-27 10:41:30|202256.3|202106.3|202258.9|202108.9|202259.4|202109.4|202255.2|202105.2|15
1635331300000|2021-10-27 10:41:40|202257.3|202107.3|202254.2|202104.2|202258.9|202108.9|202252.4|202102.4|19
1635331310000|2021-10-27 10:41:50|202254.5|202104.5|202264.3|202114.3|202265.7|202115.7|202250.5|202100.5|25
1635331320000|2021-10-27 10:42:00|202260.3|202110.3|202258.9|202108.9|202263.7|202113.7|202255.8|202105.8|28
1635331330000|2021-10-27 10:42:10|202260.5|202110.5|202262.6|202112.6|202265|202115|202260.1|202110.1|26
1635331340000|2021-10-27 10:42:20|202263.2|202113.2|202261.8|202111.8|202264|202114|202257.6|202107.6|26
1635331350000|2021-10-27 10:42:30|202261.6|202111.6|202251.5|202101.5|202261.8|202111.8|202251.5|202101.5|22
1635331360000|2021-10-27 10:42:40|202253.1|202103.1|202254.8|202104.8|202254.8|202104.8|202252.1|202102.1|23
1635331370000|2021-10-27 10:42:50|202254.9|202104.9|202258.7|202108.7|202259.4|202109.4|202254.8|202104.8|15
1635331380000|2021-10-27 10:43:00|202259|202109|202260.1|202110.1|202261.8|202111.8|202256|202106|25
1635331390000|2021-10-27 10:43:10|202254.3|202104.3|202258.7|202108.7|202261.4|202111.4|202254.3|202104.3|21
1635331400000|2021-10-27 10:43:20|202259.2|202109.2|202260.7|202110.7|202261.5|202111.5|202258.1|202108.1|20
1635331410000|2021-10-27 10:43:30|202260.5|202110.5|202257.8|202107.8|202264.6|202114.6|202255.3|202105.3|24
1635331420000|2021-10-27 10:43:40|202257.3|202107.3|202257.1|202107.1|202259|202109|202257.1|202107.1|17
1635331430000|2021-10-27 10:43:50|202257.3|202107.3|202259.1|202109.1|202261.7|202111.7|202254.8|202104.8|20
1635331440000|2021-10-27 10:44:00|202257.2|202107.2|202259.6|202109.6|202260.4|202110.4|202255|202105|23
1635331450000|2021-10-27 10:44:10|202259.5|202109.5|202259.1|202109.1|202259.6|202109.6|202254.7|202104.7|23
1635331460000|2021-10-27 10:44:20|202260.7|202110.7|202249.3|202099.3|202261.3|202111.3|202246.8|202096.8|27
1635331470000|2021-10-27 10:44:30|202249.8|202099.8|202248.7|202098.7|202251.9|202101.9|202247.3|202097.3|23
1635331480000|2021-10-27 10:44:40|202249.2|202099.2|202252.8|202102.8|202252.8|202102.8|202248.7|202098.7|17
1635331490000|2021-10-27 10:44:50|202253.1|202103.1|202266.4|202116.4|202269.1|202119.1|202252.6|202102.6|23
1635331500000|2021-10-27 10:45:00|202266.2|202116.2|202258.7|202108.7|202269.7|202119.7|202256.8|202106.8|27
1635331510000|2021-10-27 10:45:10|202258.2|202108.2|202264|202114|202264.7|202114.7|202256|202106|35
1635331520000|2021-10-27 10:45:20|202264.6|202114.6|202264.5|202114.5|202265|202115|202261.6|202111.6|21
1635331530000|2021-10-27 10:45:30|202264.8|202114.8|202284.2|202134.2|202284.2|202134.2|202264.8|202114.8|24
1635331540000|2021-10-27 10:45:40|202281.4|202131.4|202274.8|202124.8|202285.5|202135.5|202271.1|202121.1|31
1635331550000|2021-10-27 10:45:50|202273.5|202123.5|202272.9|202122.9|202275.3|202125.3|202271.1|202121.1|12
1635331560000|2021-10-27 10:46:00|202272.3|202122.3|202270.6|202120.6|202272.4|202122.4|202260.7|202110.7|32
1635331570000|2021-10-27 10:46:10|202269.5|202119.5|202276.4|202126.4|202282.9|202132.9|202269.5|202119.5|27
1635331580000|2021-10-27 10:46:20|202277.3|202127.3|202278.2|202128.2|202280.5|202130.5|202275.1|202125.1|19
1635331590000|2021-10-27 10:46:30|202278.6|202128.6|202280.6|202130.6|202282.3|202132.3|202277.9|202127.9|24
1635331600000|2021-10-27 10:46:40|202279.8|202129.8|202283.8|202133.8|202285.7|202135.7|202279.4|202129.4|22
1635331610000|2021-10-27 10:46:50|202284.2|202134.2|202287|202137|202287|202137|202284.2|202134.2|18
1635331620000|2021-10-27 10:47:00|202285.8|202135.8|202286.2|202136.2|202288.3|202138.3|202285.1|202135.1|17
1635331630000|2021-10-27 10:47:10|202285.6|202135.6|202283.4|202133.4|202286.4|202136.4|202282.8|202132.8|19
1635331640000|2021-10-27 10:47:20|202297.9|202147.9|202297.8|202147.8|202298.3|202148.3|202290.3|202140.3|26
1635331650000|2021-10-27 10:47:30|202297.6|202147.6|202303.2|202153.2|202303.2|202153.2|202294.6|202144.6|29
1635331660000|2021-10-27 10:47:40|202303.6|202153.6|202304.6|202154.6|202305.5|202155.5|202303.6|202153.6|9
1635331670000|2021-10-27 10:47:50|202304.5|202154.5|202307.7|202157.7|202307.7|202157.7|202302.8|202152.8|19
1635331680000|2021-10-27 10:48:00|202307.4|202157.4|202312.9|202162.9|202325.2|202175.2|202307.4|202157.4|24
1635331690000|2021-10-27 10:48:10|202312.4|202162.4|202320.9|202170.9|202327.1|202177.1|202312.4|202162.4|28
1635331700000|2021-10-27 10:48:20|202321.1|202171.1|202320.2|202170.2|202322|202172|202319.5|202169.5|13
1635331710000|2021-10-27 10:48:30|202321.7|202171.7|202316.4|202166.4|202323.4|202173.4|202315.7|202165.7|26
1635331720000|2021-10-27 10:48:40|202318.7|202168.7|202308.8|202158.8|202318.7|202168.7|202305.5|202155.5|24
1635331730000|2021-10-27 10:48:50|202308.9|202158.9|202301|202151|202309.7|202159.7|202297.2|202147.2|22
1635331740000|2021-10-27 10:49:00|202300.6|202150.6|202305.2|202155.2|202305.6|202155.6|202300.6|202150.6|20
1635331750000|2021-10-27 10:49:10|202305.9|202155.9|202319.1|202169.1|202320.1|202170.1|202305.9|202155.9|30
1635331760000|2021-10-27 10:49:20|202319|202169|202320.1|202170.1|202320.5|202170.5|202317.6|202167.6|28
1635331770000|2021-10-27 10:49:30|202319.6|202169.6|202307.3|202157.3|202321.4|202171.4|202307.3|202157.3|20
1635331780000|2021-10-27 10:49:40|202306.7|202156.7|202310.7|202160.7|202316.2|202166.2|202304|202154|29
1635331790000|2021-10-27 10:49:50|202310.6|202160.6|202311.6|202161.6|202325.6|202175.6|202310.5|202160.5|27
1635331800000|2021-10-27 10:50:00|202310.7|202160.7|202321.9|202171.9|202321.9|202171.9|202310.7|202160.7|26
1635331810000|2021-10-27 10:50:10|202322.1|202172.1|202336.8|202186.8|202337.5|202187.5|202319.5|202169.5|20
1635331820000|2021-10-27 10:50:20|202339.5|202189.5|202342.3|202192.3|202342.5|202192.5|202338.2|202188.2|9
1635331830000|2021-10-27 10:50:30|202339.1|202189.1|202338.9|202188.9|202342.1|202192.1|202338.1|202188.1|20
1635331840000|2021-10-27 10:50:40|202340.2|202190.2|202378|202228|202379.3|202229.3|202338.1|202188.1|25
1635331850000|2021-10-27 10:50:50|202379.2|202229.2|202375.7|202225.7|202384.8|202234.8|202367.6|202217.6|24
1635331860000|2021-10-27 10:51:00|202376.1|202226.1|202380|202230|202382.9|202232.9|202376.1|202226.1|22
1635331870000|2021-10-27 10:51:10|202382.2|202232.2|202380|202230|202383.3|202233.3|202370.7|202220.7|24
1635331880000|2021-10-27 10:51:20|202380.1|202230.1|202381.2|202231.2|202383.2|202233.2|202380.1|202230.1|16
1635331890000|2021-10-27 10:51:30|202385.2|202235.2|202404.5|202254.5|202407|202257|202385.2|202235.2|17
1635331900000|2021-10-27 10:51:40|202403.7|202253.7|202414.7|202264.7|202416.3|202266.3|202403.7|202253.7|17
1635331910000|2021-10-27 10:51:50|202413.9|202263.9|202420.4|202270.4|202420.4|202270.4|202408|202258|20
1635331920000|2021-10-27 10:52:00|202416.1|202266.1|202420.2|202270.2|202421.5|202271.5|202416.1|202266.1|22
1635331930000|2021-10-27 10:52:10|202419.7|202269.7|202411.7|202261.7|202420.5|202270.5|202402.7|202252.7|23
1635331940000|2021-10-27 10:52:20|202409.1|202259.1|202415|202265|202415.3|202265.3|202409.1|202259.1|18
1635331950000|2021-10-27 10:52:30|202414.6|202264.6|202415.9|202265.9|202415.9|202265.9|202413|202263|19
1635331960000|2021-10-27 10:52:40|202416.9|202266.9|202455.1|202305.1|202458.1|202308.1|202414.5|202264.5|29
1635331970000|2021-10-27 10:52:50|202457.3|202307.3|202434.3|202284.3|202457.3|202307.3|202417.7|202267.7|24
1635331980000|2021-10-27 10:53:00|202432.3|202282.3|202414.7|202264.7|202435.5|202285.5|202414.7|202264.7|26
1635331990000|2021-10-27 10:53:10|202414.5|202264.5|202411.8|202261.8|202417.5|202267.5|202409.1|202259.1|15
1635332000000|2021-10-27 10:53:20|202412.4|202262.4|202420.6|202270.6|202422.5|202272.5|202412.4|202262.4|16
1635332010000|2021-10-27 10:53:30|202419.6|202269.6|202421.1|202271.1|202425|202275|202415.5|202265.5|16
1635332020000|2021-10-27 10:53:40|202415.4|202265.4|202419.6|202269.6|202422.5|202272.5|202415.4|202265.4|28
1635332030000|2021-10-27 10:53:50|202420.1|202270.1|202413.9|202263.9|202420.1|202270.1|202413.8|202263.8|18
1635332040000|2021-10-27 10:54:00|202413.8|202263.8|202396.7|202246.7|202413.8|202263.8|202390.9|202240.9|24
1635332050000|2021-10-27 10:54:10|202395.7|202245.7|202394.6|202244.6|202397.7|202247.7|202394|202244|17
1635332060000|2021-10-27 10:54:20|202394.8|202244.8|202400.5|202250.5|202400.5|202250.5|202394.6|202244.6|22
1635332070000|2021-10-27 10:54:30|202400.9|202250.9|202412.3|202262.3|202415.3|202265.3|202400.9|202250.9|23
1635332080000|2021-10-27 10:54:40|202411|202261|202411.3|202261.3|202411.8|202261.8|202409.6|202259.6|19
1635332090000|2021-10-27 10:54:50|202412.1|202262.1|202412.3|202262.3|202413.6|202263.6|202411.6|202261.6|22
1635332100000|2021-10-27 10:55:00|202412.1|202262.1|202415.8|202265.8|202415.8|202265.8|202409.1|202259.1|22
1635332110000|2021-10-27 10:55:10|202415.2|202265.2|202418.1|202268.1|202420.2|202270.2|202414.7|202264.7|24
1635332120000|2021-10-27 10:55:20|202416.2|202266.2|202409.7|202259.7|202417.2|202267.2|202406.9|202256.9|27
1635332130000|2021-10-27 10:55:30|202408.4|202258.4|202407.9|202257.9|202410.6|202260.6|202406.5|202256.5|12
1635332140000|2021-10-27 10:55:40|202408|202258|202403.9|202253.9|202410.8|202260.8|202403.9|202253.9|14
1635332150000|2021-10-27 10:55:50|202405.8|202255.8|202408.4|202258.4|202408.8|202258.8|202404.6|202254.6|26
1635332160000|2021-10-27 10:56:00|202409.3|202259.3|202415.3|202265.3|202416.7|202266.7|202405.8|202255.8|26
1635332170000|2021-10-27 10:56:10|202417.7|202267.7|202410.1|202260.1|202418.5|202268.5|202406.8|202256.8|32
1635332180000|2021-10-27 10:56:20|202412.1|202262.1|202406.3|202256.3|202412.1|202262.1|202404.5|202254.5|32
1635332190000|2021-10-27 10:56:30|202410|202260|202412.9|202262.9|202413.7|202263.7|202406.6|202256.6|31
1635332200000|2021-10-27 10:56:40|202413.4|202263.4|202408.3|202258.3|202414.1|202264.1|202407|202257|30
1635332210000|2021-10-27 10:56:50|202408.5|202258.5|202413|202263|202414.3|202264.3|202407.5|202257.5|28
1635332220000|2021-10-27 10:57:00|202412.6|202262.6|202414.3|202264.3|202415.9|202265.9|202408.4|202258.4|28
1635332230000|2021-10-27 10:57:10|202414.7|202264.7|202414.6|202264.6|202417.1|202267.1|202411.8|202261.8|27
1635332240000|2021-10-27 10:57:20|202411.8|202261.8|202423.7|202273.7|202423.8|202273.8|202407.6|202257.6|25
1635332250000|2021-10-27 10:57:30|202423.5|202273.5|202420.1|202270.1|202425.6|202275.6|202419.9|202269.9|15
1635332260000|2021-10-27 10:57:40|202420.8|202270.8|202422.5|202272.5|202423.7|202273.7|202420.8|202270.8|17
1635332270000|2021-10-27 10:57:50|202424.1|202274.1|202422.2|202272.2|202425.8|202275.8|202420.4|202270.4|15
1635332280000|2021-10-27 10:58:00|202422.3|202272.3|202424.9|202274.9|202425|202275|202420.3|202270.3|22
1635332290000|2021-10-27 10:58:10|202424.7|202274.7|202426.1|202276.1|202426.7|202276.7|202423.8|202273.8|19
1635332300000|2021-10-27 10:58:20|202425.7|202275.7|202428|202278|202429.3|202279.3|202422.4|202272.4|16
1635332310000|2021-10-27 10:58:30|202428.5|202278.5|202425.4|202275.4|202430.4|202280.4|202425.4|202275.4|14
1635332320000|2021-10-27 10:58:40|202426.7|202276.7|202427.5|202277.5|202429.4|202279.4|202426.7|202276.7|13
1635332330000|2021-10-27 10:58:50|202428.3|202278.3|202427.5|202277.5|202429.5|202279.5|202424.6|202274.6|20
1635332340000|2021-10-27 10:59:00|202424|202274|202425.5|202275.5|202427.2|202277.2|202423.6|202273.6|24
1635332350000|2021-10-27 10:59:10|202425.9|202275.9|202424.5|202274.5|202425.9|202275.9|202422.7|202272.7|12
1635332360000|2021-10-27 10:59:20|202425.5|202275.5|202424.7|202274.7|202426|202276|202422.2|202272.2|17
1635332370000|2021-10-27 10:59:30|202425|202275|202425.4|202275.4|202426.3|202276.3|202419.9|202269.9|17
1635332380000|2021-10-27 10:59:40|202425.1|202275.1|202427.9|202277.9|202427.9|202277.9|202423.3|202273.3|17
1635332390000|2021-10-27 10:59:50|202424.2|202274.2|202427.8|202277.8|202428.1|202278.1|202423.1|202273.1|23
1635332400000|2021-10-27 11:00:00|202427.7|202277.7|202424.8|202274.8|202429.1|202279.1|202424|202274|25
1635332410000|2021-10-27 11:00:10|202425|202275|202427.5|202277.5|202427.5|202277.5|202425|202275|17
1635332420000|2021-10-27 11:00:20|202426.4|202276.4|202428.1|202278.1|202429.6|202279.6|202426.4|202276.4|20
1635332430000|2021-10-27 11:00:30|202427.9|202277.9|202425.7|202275.7|202428.2|202278.2|202424.8|202274.8|21
1635332440000|2021-10-27 11:00:40|202425.5|202275.5|202429|202279|202430.2|202280.2|202425.5|202275.5|19
1635332450000|2021-10-27 11:00:50|202428.4|202278.4|202426|202276|202428.7|202278.7|202425.9|202275.9|17
1635332460000|2021-10-27 11:01:00|202425.9|202275.9|202422.8|202272.8|202426.1|202276.1|202421.1|202271.1|22
1635332470000|2021-10-27 11:01:10|202423|202273|202426.2|202276.2|202426.7|202276.7|202422.2|202272.2|17
1635332480000|2021-10-27 11:01:20|202424|202274|202422.2|202272.2|202425.2|202275.2|202420|202270|13
1635332490000|2021-10-27 11:01:30|202422.4|202272.4|202422.4|202272.4|202422.8|202272.8|202419.6|202269.6|13
1635332500000|2021-10-27 11:01:40|202422.6|202272.6|202425.4|202275.4|202425.4|202275.4|202421.6|202271.6|13
1635332510000|2021-10-27 11:01:50|202425.8|202275.8|202422|202272|202425.9|202275.9|202420.9|202270.9|14
1635332520000|2021-10-27 11:02:00|202421.3|202271.3|202420.7|202270.7|202422.8|202272.8|202418.3|202268.3|20
1635332530000|2021-10-27 11:02:10|202420.6|202270.6|202427.6|202277.6|202427.6|202277.6|202420.6|202270.6|12
1635332540000|2021-10-27 11:02:20|202427|202277|202423.8|202273.8|202427.5|202277.5|202423.5|202273.5|12
1635332550000|2021-10-27 11:02:30|202424.8|202274.8|202422|202272|202424.8|202274.8|202419.1|202269.1|23
1635332560000|2021-10-27 11:02:40|202422.8|202272.8|202421|202271|202423.3|202273.3|202419.5|202269.5|27
1635332570000|2021-10-27 11:02:50|202420.9|202270.9|202419.3|202269.3|202422.8|202272.8|202419.3|202269.3|19
1635332580000|2021-10-27 11:03:00|202419.4|202269.4|202423.4|202273.4|202425|202275|202419.4|202269.4|18
1635332590000|2021-10-27 11:03:10|202423.9|202273.9|202423.1|202273.1|202425.1|202275.1|202421.7|202271.7|22
1635332600000|2021-10-27 11:03:20|202423.2|202273.2|202420.5|202270.5|202424|202274|202420.5|202270.5|23
1635332610000|2021-10-27 11:03:30|202419.3|202269.3|202419.7|202269.7|202420.9|202270.9|202417.6|202267.6|13
1635332620000|2021-10-27 11:03:40|202419.6|202269.6|202419.4|202269.4|202419.7|202269.7|202417.6|202267.6|17
1635332630000|2021-10-27 11:03:50|202419.6|202269.6|202418.2|202268.2|202423.1|202273.1|202418.2|202268.2|22
1635332640000|2021-10-27 11:04:00|202417.9|202267.9|202422.6|202272.6|202423.5|202273.5|202417.3|202267.3|27
1635332650000|2021-10-27 11:04:10|202422.7|202272.7|202423.1|202273.1|202423.1|202273.1|202421.4|202271.4|23
1635332660000|2021-10-27 11:04:20|202423|202273|202420.4|202270.4|202423|202273|202416.5|202266.5|20
1635332670000|2021-10-27 11:04:30|202421.1|202271.1|202420.7|202270.7|202421.9|202271.9|202416.9|202266.9|31
1635332680000|2021-10-27 11:04:40|202419.9|202269.9|202420.6|202270.6|202421|202271|202417|202267|18
1635332690000|2021-10-27 11:04:50|202420.1|202270.1|202418.6|202268.6|202420.4|202270.4|202414.7|202264.7|25
1635332700000|2021-10-27 11:05:00|202417|202267|202419.7|202269.7|202419.7|202269.7|202416.6|202266.6|22
1635332710000|2021-10-27 11:05:10|202419.8|202269.8|202420.5|202270.5|202422.1|202272.1|202419.6|202269.6|19
1635332720000|2021-10-27 11:05:20|202420.3|202270.3|202421.7|202271.7|202422.3|202272.3|202420.2|202270.2|22
1635332730000|2021-10-27 11:05:30|202421.8|202271.8|202423.1|202273.1|202423.1|202273.1|202421|202271|19
1635332740000|2021-10-27 11:05:40|202424.7|202274.7|202418.6|202268.6|202425|202275|202417.2|202267.2|14
1635332750000|2021-10-27 11:05:50|202416.5|202266.5|202420.4|202270.4|202420.7|202270.7|202416.5|202266.5|30
1635332760000|2021-10-27 11:06:00|202422.3|202272.3|202423.7|202273.7|202424|202274|202420.2|202270.2|24
1635332770000|2021-10-27 11:06:10|202421.4|202271.4|202422.7|202272.7|202423.4|202273.4|202421.4|202271.4|15
1635332780000|2021-10-27 11:06:20|202422.5|202272.5|202421.5|202271.5|202424.7|202274.7|202418.5|202268.5|21
1635332790000|2021-10-27 11:06:30|202422.4|202272.4|202424.9|202274.9|202425|202275|202421|202271|15
1635332800000|2021-10-27 11:06:40|202425|202275|202414.8|202264.8|202430|202280|202406.7|202256.7|14
1635332810000|2021-10-27 11:06:50|202416.3|202266.3|202412.4|202262.4|202417.8|202267.8|202408.7|202258.7|21
1635332820000|2021-10-27 11:07:00|202411.6|202261.6|202379.1|202229.1|202412.6|202262.6|202375.6|202225.6|29
1635332830000|2021-10-27 11:07:10|202378.9|202228.9|202381|202231|202381|202231|202376.8|202226.8|24
1635332840000|2021-10-27 11:07:20|202381.8|202231.8|202374.6|202224.6|202381.9|202231.9|202373.8|202223.8|31
1635332850000|2021-10-27 11:07:30|202375.5|202225.5|202375.5|202225.5|202379.1|202229.1|202375.3|202225.3|25
1635332860000|2021-10-27 11:07:40|202374|202224|202378.1|202228.1|202379.8|202229.8|202373.5|202223.5|25
1635332870000|2021-10-27 11:07:50|202378.6|202228.6|202380.7|202230.7|202381.5|202231.5|202378.3|202228.3|18
1635332880000|2021-10-27 11:08:00|202380.5|202230.5|202375.5|202225.5|202381.4|202231.4|202374|202224|23
1635332890000|2021-10-27 11:08:10|202375.7|202225.7|202376|202226|202378.6|202228.6|202374.4|202224.4|26
1635332900000|2021-10-27 11:08:20|202376.2|202226.2|202374|202224|202376.2|202226.2|202372.1|202222.1|14
1635332910000|2021-10-27 11:08:30|202373.9|202223.9|202337.9|202187.9|202374.3|202224.3|202337.9|202187.9|29
1635332920000|2021-10-27 11:08:40|202339.8|202189.8|202334.4|202184.4|202340.2|202190.2|202331.2|202181.2|18
1635332930000|2021-10-27 11:08:50|202335.7|202185.7|202336.4|202186.4|202337.6|202187.6|202333.3|202183.3|26
1635332940000|2021-10-27 11:09:00|202336.3|202186.3|202340|202190|202342.6|202192.6|202336.3|202186.3|27
1635332950000|2021-10-27 11:09:10|202339.8|202189.8|202339.7|202189.7|202341.5|202191.5|202339.6|202189.6|25
1635332960000|2021-10-27 11:09:20|202339.6|202189.6|202338.7|202188.7|202339.8|202189.8|202337.8|202187.8|16
1635332970000|2021-10-27 11:09:30|202338.8|202188.8|202339.3|202189.3|202340.7|202190.7|202331|202181|28
1635332980000|2021-10-27 11:09:40|202340.4|202190.4|202339.6|202189.6|202340.4|202190.4|202335.4|202185.4|27
1635332990000|2021-10-27 11:09:50|202338.9|202188.9|202337.1|202187.1|202342.7|202192.7|202334.6|202184.6|20
1635333000000|2021-10-27 11:10:00|202340.8|202190.8|202343.1|202193.1|202343.1|202193.1|202340.8|202190.8|31
1635333010000|2021-10-27 11:10:10|202342.4|202192.4|202342.4|202192.4|202343.8|202193.8|202341.2|202191.2|24
1635333020000|2021-10-27 11:10:20|202342.3|202192.3|202342|202192|202342.6|202192.6|202341|202191|22
1635333030000|2021-10-27 11:10:30|202341.6|202191.6|202337.5|202187.5|202345.7|202195.7|202337.5|202187.5|22
1635333040000|2021-10-27 11:10:40|202337.2|202187.2|202385|202235|202386.8|202236.8|202337.2|202187.2|23
1635333050000|2021-10-27 11:10:50|202382.4|202232.4|202377.8|202227.8|202385|202235|202377.4|202227.4|28
1635333060000|2021-10-27 11:11:00|202375|202225|202371.3|202221.3|202375|202225|202365.5|202215.5|23
1635333070000|2021-10-27 11:11:10|202371.8|202221.8|202332|202182|202372.4|202222.4|202331.8|202181.8|24
1635333080000|2021-10-27 11:11:20|202331.3|202181.3|202325.9|202175.9|202338.7|202188.7|202325.9|202175.9|28
1635333090000|2021-10-27 11:11:30|202325|202175|202333.5|202183.5|202333.5|202183.5|202321.7|202171.7|31
1635333100000|2021-10-27 11:11:40|202332.8|202182.8|202331.8|202181.8|202335.4|202185.4|202331.4|202181.4|23
1635333110000|2021-10-27 11:11:50|202331.3|202181.3|202339|202189|202339|202189|202330.7|202180.7|33
1635333120000|2021-10-27 11:12:00|202337.3|202187.3|202338.2|202188.2|202338.7|202188.7|202336.9|202186.9|27
1635333130000|2021-10-27 11:12:10|202338.7|202188.7|202324|202174|202339.1|202189.1|202324|202174|34
1635333140000|2021-10-27 11:12:20|202325.5|202175.5|202327.3|202177.3|202329.2|202179.2|202322.2|202172.2|31
1635333150000|2021-10-27 11:12:30|202327|202177|202327.2|202177.2|202328.1|202178.1|202323.3|202173.3|26
1635333160000|2021-10-27 11:12:40|202327.1|202177.1|202324.2|202174.2|202327.4|202177.4|202321.8|202171.8|28
1635333170000|2021-10-27 11:12:50|202322.8|202172.8|202325.6|202175.6|202326|202176|202322.5|202172.5|29
1635333180000|2021-10-27 11:13:00|202325.2|202175.2|202322.9|202172.9|202326.3|202176.3|202321.4|202171.4|30
1635333190000|2021-10-27 11:13:10|202324.6|202174.6|202329.1|202179.1|202330.6|202180.6|202322.7|202172.7|30
1635333200000|2021-10-27 11:13:20|202329.2|202179.2|202319.5|202169.5|202329.3|202179.3|202319.5|202169.5|31
1635333210000|2021-10-27 11:13:30|202322.5|202172.5|202322.6|202172.6|202324.9|202174.9|202321.1|202171.1|24
1635333220000|2021-10-27 11:13:40|202322.5|202172.5|202335.4|202185.4|202335.4|202185.4|202321.1|202171.1|26
1635333230000|2021-10-27 11:13:50|202335.2|202185.2|202294|202144|202335.2|202185.2|202292|202142|32
1635333240000|2021-10-27 11:14:00|202292.7|202142.7|202305.6|202155.6|202306.8|202156.8|202292.7|202142.7|26
1635333250000|2021-10-27 11:14:10|202305.2|202155.2|202295.9|202145.9|202308.2|202158.2|202288.5|202138.5|32
1635333260000|2021-10-27 11:14:20|202293.8|202143.8|202292|202142|202295|202145|202287.4|202137.4|27
1635333270000|2021-10-27 11:14:30|202292.9|202142.9|202289.4|202139.4|202293.5|202143.5|202286.7|202136.7|28
1635333280000|2021-10-27 11:14:40|202289.9|202139.9|202284.8|202134.8|202290.2|202140.2|202281.3|202131.3|27
1635333290000|2021-10-27 11:14:50|202284.9|202134.9|202283.3|202133.3|202285.5|202135.5|202279.9|202129.9|24
1635333300000|2021-10-27 11:15:00|202281.2|202131.2|202270|202120|202286.6|202136.6|202268.8|202118.8|35
1635333310000|2021-10-27 11:15:10|202269.9|202119.9|202272.8|202122.8|202276.1|202126.1|202269.9|202119.9|25
1635333320000|2021-10-27 11:15:20|202271.7|202121.7|202268.1|202118.1|202273.2|202123.2|202268.1|202118.1|27
1635333330000|2021-10-27 11:15:30|202267.6|202117.6|202254.2|202104.2|202269.8|202119.8|202254|202104|19
1635333340000|2021-10-27 11:15:40|202255.5|202105.5|202245.7|202095.7|202255.9|202105.9|202245.7|202095.7|22
1635333350000|2021-10-27 11:15:50|202241.8|202091.8|202245.3|202095.3|202248.8|202098.8|202241.8|202091.8|21
1635333360000|2021-10-27 11:16:00|202246.4|202096.4|202244.5|202094.5|202246.6|202096.6|202241.6|202091.6|18
1635333370000|2021-10-27 11:16:10|202245.3|202095.3|202243.8|202093.8|202245.3|202095.3|202242.3|202092.3|20
1635333380000|2021-10-27 11:16:20|202245.5|202095.5|202243.3|202093.3|202246.2|202096.2|202240|202090|21
1635333390000|2021-10-27 11:16:30|202242.4|202092.4|202241.5|202091.5|202242.9|202092.9|202241.4|202091.4|14
1635333400000|2021-10-27 11:16:40|202241.8|202091.8|202244.9|202094.9|202246|202096|202238.3|202088.3|18
1635333410000|2021-10-27 11:16:50|202245|202095|202326.9|202176.9|202327.7|202177.7|202245|202095|27
1635333420000|2021-10-27 11:17:00|202328.2|202178.2|202328|202178|202329.6|202179.6|202324.2|202174.2|25
1635333430000|2021-10-27 11:17:10|202328.2|202178.2|202327|202177|202330.7|202180.7|202321.4|202171.4|25
1635333440000|2021-10-27 11:17:20|202326.4|202176.4|202325.8|202175.8|202327|202177|202325.6|202175.6|23
1635333450000|2021-10-27 11:17:30|202325.9|202175.9|202327|202177|202327.8|202177.8|202325.3|202175.3|16
1635333460000|2021-10-27 11:17:40|202327.1|202177.1|202326.1|202176.1|202327.7|202177.7|202326|202176|19
1635333470000|2021-10-27 11:17:50|202326.3|202176.3|202305.9|202155.9|202326.3|202176.3|202305.5|202155.5|27
1635333480000|2021-10-27 11:18:00|202305.7|202155.7|202298.9|202148.9|202306|202156|202297.3|202147.3|29
1635333490000|2021-10-27 11:18:10|202299.2|202149.2|202298.5|202148.5|202299.2|202149.2|202296.7|202146.7|22
1635333500000|2021-10-27 11:18:20|202298.7|202148.7|202300.7|202150.7|202300.7|202150.7|202297.9|202147.9|21
1635333510000|2021-10-27 11:18:30|202300.6|202150.6|202300|202150|202302|202152|202298.9|202148.9|20
1635333520000|2021-10-27 11:18:40|202299.8|202149.8|202298.3|202148.3|202299.9|202149.9|202296.6|202146.6|20
1635333530000|2021-10-27 11:18:50|202298.1|202148.1|202307.4|202157.4|202309.9|202159.9|202298.1|202148.1|21
1635333540000|2021-10-27 11:19:00|202310.2|202160.2|202308.5|202158.5|202310.2|202160.2|202304.8|202154.8|36
1635333550000|2021-10-27 11:19:10|202309|202159|202307.7|202157.7|202311.6|202161.6|202305.5|202155.5|32
1635333560000|2021-10-27 11:19:20|202307.8|202157.8|202305.4|202155.4|202309.3|202159.3|202304.5|202154.5|31
1635333570000|2021-10-27 11:19:30|202305.1|202155.1|202296.7|202146.7|202305.1|202155.1|202294.4|202144.4|29
1635333580000|2021-10-27 11:19:40|202290.8|202140.8|202293.3|202143.3|202294.7|202144.7|202287.8|202137.8|33
1635333590000|2021-10-27 11:19:50|202291.1|202141.1|202295.5|202145.5|202295.5|202145.5|202290.6|202140.6|24
1635333600000|2021-10-27 11:20:00|202295.7|202145.7|202297.1|202147.1|202297.5|202147.5|202292.7|202142.7|18
1635333610000|2021-10-27 11:20:10|202296.9|202146.9|202295.6|202145.6|202296.9|202146.9|202294.2|202144.2|20
1635333620000|2021-10-27 11:20:20|202294.7|202144.7|202296.7|202146.7|202301|202151|202294.1|202144.1|24
1635333630000|2021-10-27 11:20:30|202296.8|202146.8|202293.4|202143.4|202297|202147|202292.6|202142.6|20
1635333640000|2021-10-27 11:20:40|202293.2|202143.2|202294.6|202144.6|202295.2|202145.2|202292.8|202142.8|14
1635333650000|2021-10-27 11:20:50|202294.5|202144.5|202295.8|202145.8|202295.8|202145.8|202293.4|202143.4|25
1635333660000|2021-10-27 11:21:00|202295.9|202145.9|202293.8|202143.8|202296.1|202146.1|202293.8|202143.8|18
1635333670000|2021-10-27 11:21:10|202294.1|202144.1|202295.4|202145.4|202295.9|202145.9|202293.7|202143.7|14
1635333680000|2021-10-27 11:21:20|202294.8|202144.8|202283.5|202133.5|202294.8|202144.8|202283.5|202133.5|22
1635333690000|2021-10-27 11:21:30|202282.6|202132.6|202233.9|202083.9|202288|202138|202233.9|202083.9|33
1635333700000|2021-10-27 11:21:40|202234|202084|202238.1|202088.1|202239.3|202089.3|202233.2|202083.2|20
1635333710000|2021-10-27 11:21:50|202238.7|202088.7|202222.8|202072.8|202239.2|202089.2|202222.8|202072.8|21
1635333720000|2021-10-27 11:22:00|202222.7|202072.7|202223.8|202073.8|202223.8|202073.8|202220.6|202070.6|17
1635333730000|2021-10-27 11:22:10|202223.7|202073.7|202223.9|202073.9|202225.8|202075.8|202223.7|202073.7|22
1635333740000|2021-10-27 11:22:20|202224.5|202074.5|202225.9|202075.9|202226.6|202076.6|202220.5|202070.5|24
1635333750000|2021-10-27 11:22:30|202225.6|202075.6|202224.7|202074.7|202231.8|202081.8|202219.2|202069.2|26
1635333760000|2021-10-27 11:22:40|202235.4|202085.4|202223.4|202073.4|202238.2|202088.2|202222.9|202072.9|26
1635333770000|2021-10-27 11:22:50|202226.4|202076.4|202230.1|202080.1|202230.1|202080.1|202219.1|202069.1|22
1635333780000|2021-10-27 11:23:00|202222.6|202072.6|202219.6|202069.6|202224.5|202074.5|202218.3|202068.3|27
1635333790000|2021-10-27 11:23:10|202220.7|202070.7|202220|202070|202223|202073|202218.3|202068.3|27
1635333800000|2021-10-27 11:23:20|202219.9|202069.9|202215.7|202065.7|202219.9|202069.9|202212.7|202062.7|28
1635333810000|2021-10-27 11:23:30|202215.6|202065.6|202213.7|202063.7|202216.1|202066.1|202212.6|202062.6|30
1635333820000|2021-10-27 11:23:40|202214|202064|202212.3|202062.3|202214.4|202064.4|202212.3|202062.3|17
1635333830000|2021-10-27 11:23:50|202213.7|202063.7|202213|202063|202216.5|202066.5|202210|202060|27
1635333840000|2021-10-27 11:24:00|202213.5|202063.5|202212.6|202062.6|202215|202065|202212.5|202062.5|26
1635333850000|2021-10-27 11:24:10|202212.5|202062.5|202216.1|202066.1|202216.5|202066.5|202212.5|202062.5|20
1635333860000|2021-10-27 11:24:20|202216.5|202066.5|202212.2|202062.2|202216.5|202066.5|202211.3|202061.3|22
1635333870000|2021-10-27 11:24:30|202213.1|202063.1|202208|202058|202213.6|202063.6|202207.3|202057.3|32
1635333880000|2021-10-27 11:24:40|202208.9|202058.9|202211.3|202061.3|202212.4|202062.4|202207.2|202057.2|19
1635333890000|2021-10-27 11:24:50|202211.6|202061.6|202206.6|202056.6|202212|202062|202206.6|202056.6|19
1635333900000|2021-10-27 11:25:00|202200.2|202050.2|202170.6|202020.6|202200.2|202050.2|202170.6|202020.6|23
1635333910000|2021-10-27 11:25:10|202170.4|202020.4|202170.2|202020.2|202173.9|202023.9|202170.2|202020.2|24
1635333920000|2021-10-27 11:25:20|202169.9|202019.9|202165.5|202015.5|202171|202021|202163.7|202013.7|25
1635333930000|2021-10-27 11:25:30|202170.3|202020.3|202168.4|202018.4|202170.3|202020.3|202167.2|202017.2|21
1635333940000|2021-10-27 11:25:40|202168.6|202018.6|202167.9|202017.9|202168.6|202018.6|202165.2|202015.2|30
1635333950000|2021-10-27 11:25:50|202168.1|202018.1|202169.2|202019.2|202169.2|202019.2|202166.4|202016.4|22
1635333960000|2021-10-27 11:26:00|202168.6|202018.6|202167.3|202017.3|202171.4|202021.4|202165.8|202015.8|22
1635333970000|2021-10-27 11:26:10|202167.1|202017.1|202169.9|202019.9|202172.7|202022.7|202166.8|202016.8|17
1635333980000|2021-10-27 11:26:20|202169.7|202019.7|202171.3|202021.3|202172.8|202022.8|202169.7|202019.7|11
1635333990000|2021-10-27 11:26:30|202171.8|202021.8|202170.3|202020.3|202173.9|202023.9|202170.3|202020.3|21
1635334000000|2021-10-27 11:26:40|202170|202020|202169.6|202019.6|202170.3|202020.3|202168.9|202018.9|9
1635334010000|2021-10-27 11:26:50|202168.3|202018.3|202168.3|202018.3|202170.2|202020.2|202167.3|202017.3|13
1635334020000|2021-10-27 11:27:00|202168.1|202018.1|202171.8|202021.8|202173.6|202023.6|202168.1|202018.1|21
1635334030000|2021-10-27 11:27:10|202174.1|202024.1|202173.3|202023.3|202175.6|202025.6|202173.2|202023.2|23
1635334040000|2021-10-27 11:27:20|202173|202023|202173.5|202023.5|202174.4|202024.4|202173|202023|14
1635334050000|2021-10-27 11:27:30|202173.7|202023.7|202214|202064|202218.6|202068.6|202173.5|202023.5|32
1635334060000|2021-10-27 11:27:40|202214.9|202064.9|202213.4|202063.4|202217.1|202067.1|202212.7|202062.7|24
1635334070000|2021-10-27 11:27:50|202214|202064|202212.4|202062.4|202214.1|202064.1|202211.7|202061.7|12
1635334080000|2021-10-27 11:28:00|202214.2|202064.2|202216.2|202066.2|202217.7|202067.7|202213.3|202063.3|16
1635334090000|2021-10-27 11:28:10|202216.5|202066.5|202222.1|202072.1|202222.1|202072.1|202216.5|202066.5|26
1635334100000|2021-10-27 11:28:20|202221.1|202071.1|202215.2|202065.2|202222.2|202072.2|202211|202061|25
1635334110000|2021-10-27 11:28:30|202214.5|202064.5|202218.5|202068.5|202218.5|202068.5|202213.1|202063.1|32
1635334120000|2021-10-27 11:28:40|202217.5|202067.5|202215.4|202065.4|202217.6|202067.6|202215.4|202065.4|8
1635334130000|2021-10-27 11:28:50|202216|202066|202224.9|202074.9|202225.7|202075.7|202216|202066|15
1635334140000|2021-10-27 11:29:00|202225.1|202075.1|202221.4|202071.4|202225.1|202075.1|202221.1|202071.1|17
1635334150000|2021-10-27 11:29:10|202221.9|202071.9|202221.1|202071.1|202247.8|202097.8|202218.5|202068.5|30
1635334160000|2021-10-27 11:29:20|202220.1|202070.1|202230.5|202080.5|202231.6|202081.6|202219.8|202069.8|31
1635334170000|2021-10-27 11:29:30|202230.2|202080.2|202224.7|202074.7|202231.4|202081.4|202223|202073|29
1635334180000|2021-10-27 11:29:40|202224.4|202074.4|202223.3|202073.3|202224.4|202074.4|202221.4|202071.4|12
1635334190000|2021-10-27 11:29:50|202223|202073|202221.9|202071.9|202224.2|202074.2|202221.8|202071.8|12
1635334200000|2021-10-27 11:30:00|202222.4|202072.4|202235.9|202085.9|202235.9|202085.9|202222.4|202072.4|20
1635334210000|2021-10-27 11:30:10|202234.4|202084.4|202219.8|202069.8|202256.1|202106.1|202217.2|202067.2|32
1635334220000|2021-10-27 11:30:20|202220.3|202070.3|202209.2|202059.2|202221|202071|202207.4|202057.4|27
1635334230000|2021-10-27 11:30:30|202207.9|202057.9|202187.2|202037.2|202208.9|202058.9|202183.8|202033.8|33
1635334240000|2021-10-27 11:30:40|202186.9|202036.9|202200.2|202050.2|202201.7|202051.7|202184.1|202034.1|25
1635334250000|2021-10-27 11:30:50|202200.8|202050.8|202214.3|202064.3|202215.9|202065.9|202200.8|202050.8|27
1635334260000|2021-10-27 11:31:00|202214.1|202064.1|202216.3|202066.3|202218.2|202068.2|202210.9|202060.9|18
1635334270000|2021-10-27 11:31:10|202214.9|202064.9|202210.9|202060.9|202218.4|202068.4|202209.1|202059.1|35
1635334280000|2021-10-27 11:31:20|202213.7|202063.7|202215.2|202065.2|202218.3|202068.3|202213.5|202063.5|20
1635334290000|2021-10-27 11:31:30|202212|202062|202213.4|202063.4|202213.8|202063.8|202209|202059|24
1635334300000|2021-10-27 11:31:40|202209.3|202059.3|202207.5|202057.5|202214.4|202064.4|202206.6|202056.6|34
1635334310000|2021-10-27 11:31:50|202208.1|202058.1|202209.3|202059.3|202210.7|202060.7|202202.6|202052.6|32
1635334320000|2021-10-27 11:32:00|202208.6|202058.6|202211.1|202061.1|202211.5|202061.5|202208.5|202058.5|30
1635334330000|2021-10-27 11:32:10|202211.8|202061.8|202208.3|202058.3|202211.8|202061.8|202201.4|202051.4|32
1635334340000|2021-10-27 11:32:20|202208|202058|202205.6|202055.6|202208.3|202058.3|202205.1|202055.1|28
1635334350000|2021-10-27 11:32:30|202206.4|202056.4|202207.4|202057.4|202210.7|202060.7|202203.6|202053.6|32
1635334360000|2021-10-27 11:32:40|202207|202057|202215|202065|202215.6|202065.6|202206.6|202056.6|21
1635334370000|2021-10-27 11:32:50|202215.2|202065.2|202211.6|202061.6|202216.1|202066.1|202211.6|202061.6|19
1635334380000|2021-10-27 11:33:00|202211.7|202061.7|202214.1|202064.1|202214.1|202064.1|202211.7|202061.7|15
1635334390000|2021-10-27 11:33:10|202219.9|202069.9|202226|202076|202227|202077|202219.9|202069.9|22
1635334400000|2021-10-27 11:33:20|202224.7|202074.7|202227.1|202077.1|202227.1|202077.1|202224.7|202074.7|17
1635334410000|2021-10-27 11:33:30|202227.5|202077.5|202234.9|202084.9|202241.3|202091.3|202227|202077|27
1635334420000|2021-10-27 11:33:40|202234.6|202084.6|202222.3|202072.3|202235.3|202085.3|202217.7|202067.7|28
1635334430000|2021-10-27 11:33:50|202221.7|202071.7|202222.6|202072.6|202225.2|202075.2|202220.9|202070.9|25
1635334440000|2021-10-27 11:34:00|202223.4|202073.4|202214.3|202064.3|202223.8|202073.8|202213.9|202063.9|27
1635334450000|2021-10-27 11:34:10|202214.6|202064.6|202214.3|202064.3|202218|202068|202214.1|202064.1|22
1635334460000|2021-10-27 11:34:20|202215|202065|202216.5|202066.5|202217.1|202067.1|202213.9|202063.9|21
1635334470000|2021-10-27 11:34:30|202216.4|202066.4|202216.9|202066.9|202218.1|202068.1|202214.8|202064.8|23
1635334480000|2021-10-27 11:34:40|202217|202067|202217.5|202067.5|202218|202068|202216.1|202066.1|22
1635334490000|2021-10-27 11:34:50|202218|202068|202219.4|202069.4|202222.6|202072.6|202216.2|202066.2|22
1635334500000|2021-10-27 11:35:00|202219.3|202069.3|202220.8|202070.8|202220.8|202070.8|202218.6|202068.6|13
1635334510000|2021-10-27 11:35:10|202220.7|202070.7|202213.8|202063.8|202220.8|202070.8|202213.2|202063.2|25
1635334520000|2021-10-27 11:35:20|202214.5|202064.5|202217|202067|202217|202067|202212|202062|17
1635334530000|2021-10-27 11:35:30|202218.1|202068.1|202216.5|202066.5|202218.9|202068.9|202216.2|202066.2|26
1635334540000|2021-10-27 11:35:40|202215.2|202065.2|202216|202066|202216.6|202066.6|202206.8|202056.8|29
1635334550000|2021-10-27 11:35:50|202215.9|202065.9|202215.5|202065.5|202216.1|202066.1|202211.9|202061.9|18
1635334560000|2021-10-27 11:36:00|202215.9|202065.9|202218.8|202068.8|202220.8|202070.8|202215.9|202065.9|23
1635334570000|2021-10-27 11:36:10|202219.3|202069.3|202211.5|202061.5|202219.3|202069.3|202208.3|202058.3|22
1635334580000|2021-10-27 11:36:20|202212.2|202062.2|202210.3|202060.3|202212.3|202062.3|202209|202059|16
1635334590000|2021-10-27 11:36:30|202211|202061|202207.2|202057.2|202211.3|202061.3|202207.2|202057.2|23
1635334600000|2021-10-27 11:36:40|202208.9|202058.9|202178.9|202028.9|202209.2|202059.2|202178.3|202028.3|23
1635334610000|2021-10-27 11:36:50|202178.4|202028.4|202175.3|202025.3|202180.9|202030.9|202169.1|202019.1|28
1635334620000|2021-10-27 11:37:00|202174.9|202024.9|202203.6|202053.6|202203.6|202053.6|202173.8|202023.8|31
1635334630000|2021-10-27 11:37:10|202204.7|202054.7|202201.7|202051.7|202211.8|202061.8|202201.3|202051.3|28
1635334640000|2021-10-27 11:37:20|202201.5|202051.5|202198.5|202048.5|202202.5|202052.5|202197.7|202047.7|25
1635334650000|2021-10-27 11:37:30|202198.7|202048.7|202198.5|202048.5|202198.9|202048.9|202192.4|202042.4|24
1635334660000|2021-10-27 11:37:40|202198.1|202048.1|202199.1|202049.1|202200.2|202050.2|202196.1|202046.1|23
1635334670000|2021-10-27 11:37:50|202199.3|202049.3|202199.3|202049.3|202205.4|202055.4|202195.6|202045.6|24
1635334680000|2021-10-27 11:38:00|202195.2|202045.2|202177.7|202027.7|202197|202047|202175.8|202025.8|30
1635334690000|2021-10-27 11:38:10|202178.5|202028.5|202188.4|202038.4|202190.5|202040.5|202175.3|202025.3|26
1635334700000|2021-10-27 11:38:20|202189.1|202039.1|202205.7|202055.7|202207.3|202057.3|202188|202038|29
1635334710000|2021-10-27 11:38:30|202205.9|202055.9|202210.6|202060.6|202211|202061|202196.3|202046.3|36
1635334720000|2021-10-27 11:38:40|202212.2|202062.2|202213.8|202063.8|202215.9|202065.9|202211.1|202061.1|23
1635334730000|2021-10-27 11:38:50|202213.7|202063.7|202213.2|202063.2|202213.8|202063.8|202210.8|202060.8|28
1635334740000|2021-10-27 11:39:00|202213.7|202063.7|202215.7|202065.7|202215.9|202065.9|202212|202062|14
1635334750000|2021-10-27 11:39:10|202211|202061|202214.7|202064.7|202215.5|202065.5|202208.2|202058.2|25
1635334760000|2021-10-27 11:39:20|202214.6|202064.6|202214.1|202064.1|202214.9|202064.9|202213.3|202063.3|25
1635334770000|2021-10-27 11:39:30|202214.8|202064.8|202209.2|202059.2|202214.8|202064.8|202209.2|202059.2|30
1635334780000|2021-10-27 11:39:40|202208.9|202058.9|202210.2|202060.2|202211.7|202061.7|202204.4|202054.4|21
1635334790000|2021-10-27 11:39:50|202209.6|202059.6|202210.1|202060.1|202210.3|202060.3|202209.2|202059.2|13
1635334800000|2021-10-27 11:40:00|202209.3|202059.3|202209.2|202059.2|202209.4|202059.4|202208.8|202058.8|13
1635334810000|2021-10-27 11:40:10|202212.5|202062.5|202212.1|202062.1|202213.8|202063.8|202210.8|202060.8|22
1635334820000|2021-10-27 11:40:20|202211.9|202061.9|202204.1|202054.1|202212.3|202062.3|202203.4|202053.4|18
1635334830000|2021-10-27 11:40:30|202203.3|202053.3|202199.4|202049.4|202207.6|202057.6|202198.6|202048.6|26
1635334840000|2021-10-27 11:40:40|202198.8|202048.8|202199.6|202049.6|202202.6|202052.6|202197.7|202047.7|22
1635334850000|2021-10-27 11:40:50|202199.7|202049.7|202204.8|202054.8|202205.1|202055.1|202197.8|202047.8|23
1635334860000|2021-10-27 11:41:00|202206.3|202056.3|202205.9|202055.9|202206.7|202056.7|202203|202053|27
1635334870000|2021-10-27 11:41:10|202204.8|202054.8|202201.6|202051.6|202205.2|202055.2|202201.6|202051.6|26
1635334880000|2021-10-27 11:41:20|202201.7|202051.7|202199.4|202049.4|202202.5|202052.5|202197.2|202047.2|26
1635334890000|2021-10-27 11:41:30|202199.5|202049.5|202208.1|202058.1|202209.2|202059.2|202195.9|202045.9|31
1635334900000|2021-10-27 11:41:40|202207.6|202057.6|202205.2|202055.2|202208.1|202058.1|202204.7|202054.7|27
1635334910000|2021-10-27 11:41:50|202206.1|202056.1|202210.6|202060.6|202213|202063|202206.1|202056.1|26
1635334920000|2021-10-27 11:42:00|202208|202058|202209.7|202059.7|202210.4|202060.4|202203.9|202053.9|28
1635334930000|2021-10-27 11:42:10|202207.4|202057.4|202208.5|202058.5|202209.6|202059.6|202206.3|202056.3|19
1635334940000|2021-10-27 11:42:20|202206.7|202056.7|202207.8|202057.8|202210.2|202060.2|202206.7|202056.7|22
1635334950000|2021-10-27 11:42:30|202205.5|202055.5|202215.6|202065.6|202216|202066|202205.1|202055.1|25
1635334960000|2021-10-27 11:42:40|202216.4|202066.4|202213.2|202063.2|202217|202067|202209.2|202059.2|29
1635334970000|2021-10-27 11:42:50|202213.4|202063.4|202215.4|202065.4|202216.7|202066.7|202212.9|202062.9|24
1635334980000|2021-10-27 11:43:00|202215.2|202065.2|202209.5|202059.5|202215.2|202065.2|202208.8|202058.8|26
1635334990000|2021-10-27 11:43:10|202210.3|202060.3|202211.6|202061.6|202212.4|202062.4|202209|202059|25
1635335000000|2021-10-27 11:43:20|202211.3|202061.3|202208.4|202058.4|202212.8|202062.8|202208.4|202058.4|29
1635335010000|2021-10-27 11:43:30|202208.5|202058.5|202209.1|202059.1|202212.2|202062.2|202206.9|202056.9|22
1635335020000|2021-10-27 11:43:40|202209.6|202059.6|202209.6|202059.6|202213.5|202063.5|202208.4|202058.4|28
1635335030000|2021-10-27 11:43:50|202208.1|202058.1|202210.6|202060.6|202210.6|202060.6|202207.9|202057.9|19
1635335040000|2021-10-27 11:44:00|202210.3|202060.3|202202.3|202052.3|202210.3|202060.3|202199.8|202049.8|31
1635335050000|2021-10-27 11:44:10|202201.8|202051.8|202199.3|202049.3|202201.9|202051.9|202192.8|202042.8|34
1635335060000|2021-10-27 11:44:20|202197|202047|202194.5|202044.5|202200.4|202050.4|202192.6|202042.6|38
1635335070000|2021-10-27 11:44:30|202196.4|202046.4|202170|202020|202196.4|202046.4|202166.3|202016.3|30
1635335080000|2021-10-27 11:44:40|202169.9|202019.9|202168.6|202018.6|202174.9|202024.9|202168.6|202018.6|24
1635335090000|2021-10-27 11:44:50|202169.5|202019.5|202174.4|202024.4|202175.4|202025.4|202168.5|202018.5|19
1635335100000|2021-10-27 11:45:00|202174.9|202024.9|202169.5|202019.5|202174.9|202024.9|202165.5|202015.5|33
1635335110000|2021-10-27 11:45:10|202169.2|202019.2|202173.3|202023.3|202173.5|202023.5|202165.1|202015.1|25
1635335120000|2021-10-27 11:45:20|202174.1|202024.1|202168.4|202018.4|202174.1|202024.1|202163.5|202013.5|26
1635335130000|2021-10-27 11:45:30|202169.2|202019.2|202171.5|202021.5|202174.9|202024.9|202162.2|202012.2|30
1635335140000|2021-10-27 11:45:40|202169.5|202019.5|202166.6|202016.6|202171.2|202021.2|202166.1|202016.1|28
1635335150000|2021-10-27 11:45:50|202169.2|202019.2|202173.7|202023.7|202173.9|202023.9|202167|202017|27
1635335160000|2021-10-27 11:46:00|202173.8|202023.8|202175|202025|202175.5|202025.5|202170.4|202020.4|19
1635335170000|2021-10-27 11:46:10|202175.1|202025.1|202177.5|202027.5|202179.9|202029.9|202173|202023|32
1635335180000|2021-10-27 11:46:20|202176.3|202026.3|202177.3|202027.3|202177.7|202027.7|202174.2|202024.2|31
1635335190000|2021-10-27 11:46:30|202176.3|202026.3|202174.2|202024.2|202176.3|202026.3|202172.7|202022.7|27
1635335200000|2021-10-27 11:46:40|202174.5|202024.5|202179.1|202029.1|202180.5|202030.5|202174.3|202024.3|29
1635335210000|2021-10-27 11:46:50|202179.4|202029.4|202184.2|202034.2|202199.7|202049.7|202177.9|202027.9|33
1635335220000|2021-10-27 11:47:00|202181|202031|202177.9|202027.9|202182.4|202032.4|202172.1|202022.1|25
1635335230000|2021-10-27 11:47:10|202176.3|202026.3|202179.9|202029.9|202180.8|202030.8|202176.3|202026.3|17
1635335240000|2021-10-27 11:47:20|202180.1|202030.1|202180.9|202030.9|202180.9|202030.9|202176.9|202026.9|18
1635335250000|2021-10-27 11:47:30|202180.6|202030.6|202181|202031|202183.4|202033.4|202176.8|202026.8|32
1635335260000|2021-10-27 11:47:40|202185.2|202035.2|202173.1|202023.1|202192|202042|202170.5|202020.5|33
1635335270000|2021-10-27 11:47:50|202173.7|202023.7|202173.1|202023.1|202174.9|202024.9|202167.9|202017.9|29
1635335280000|2021-10-27 11:48:00|202173.2|202023.2|202173|202023|202175|202025|202170.9|202020.9|23
1635335290000|2021-10-27 11:48:10|202172.7|202022.7|202169.8|202019.8|202173.8|202023.8|202169.8|202019.8|20
1635335300000|2021-10-27 11:48:20|202170.8|202020.8|202175.2|202025.2|202177.2|202027.2|202170.8|202020.8|24
1635335310000|2021-10-27 11:48:30|202177.6|202027.6|202177.1|202027.1|202179.2|202029.2|202171.7|202021.7|28
1635335320000|2021-10-27 11:48:40|202176.6|202026.6|202173.4|202023.4|202178.2|202028.2|202169.4|202019.4|21
1635335330000|2021-10-27 11:48:50|202173|202023|202169.8|202019.8|202174.3|202024.3|202168.5|202018.5|24
1635335340000|2021-10-27 11:49:00|202170.1|202020.1|202164.5|202014.5|202170.1|202020.1|202160.1|202010.1|17
1635335350000|2021-10-27 11:49:10|202163.9|202013.9|202120.8|201970.8|202163.9|202013.9|202118.2|201968.2|30
1635335360000|2021-10-27 11:49:20|202120.6|201970.6|202123.2|201973.2|202123.4|201973.4|202119.4|201969.4|21
1635335370000|2021-10-27 11:49:30|202122.7|201972.7|202121.5|201971.5|202122.7|201972.7|202117|201967|24
1635335380000|2021-10-27 11:49:40|202122|201972|202122.5|201972.5|202123.5|201973.5|202120.3|201970.3|19
1635335390000|2021-10-27 11:49:50|202120.8|201970.8|202124.6|201974.6|202124.6|201974.6|202120.5|201970.5|15
1635335400000|2021-10-27 11:50:00|202124.4|201974.4|202126.3|201976.3|202126.3|201976.3|202121.5|201971.5|25
1635335410000|2021-10-27 11:50:10|202126.2|201976.2|202128.3|201978.3|202128.8|201978.8|202124.7|201974.7|27
1635335420000|2021-10-27 11:50:20|202128.2|201978.2|202126.3|201976.3|202129.1|201979.1|202123.4|201973.4|26
1635335430000|2021-10-27 11:50:30|202126.2|201976.2|202125.9|201975.9|202126.4|201976.4|202125.8|201975.8|16
1635335440000|2021-10-27 11:50:40|202124.9|201974.9|202126.5|201976.5|202126.5|201976.5|202122.7|201972.7|13
1635335450000|2021-10-27 11:50:50|202126.3|201976.3|202122.9|201972.9|202126.3|201976.3|202122.6|201972.6|24
1635335460000|2021-10-27 11:51:00|202122.6|201972.6|202124.4|201974.4|202124.9|201974.9|202122.2|201972.2|23
1635335470000|2021-10-27 11:51:10|202124.6|201974.6|202123.3|201973.3|202125.3|201975.3|202122.8|201972.8|21
1635335480000|2021-10-27 11:51:20|202123.2|201973.2|202122.1|201972.1|202124|201974|202120.7|201970.7|21
1635335490000|2021-10-27 11:51:30|202122.6|201972.6|202124.2|201974.2|202124.2|201974.2|202122|201972|20
1635335500000|2021-10-27 11:51:40|202124.3|201974.3|202120.9|201970.9|202126.4|201976.4|202119.4|201969.4|20
1635335510000|2021-10-27 11:51:50|202120.8|201970.8|202123.8|201973.8|202126.6|201976.6|202120.8|201970.8|32
1635335520000|2021-10-27 11:52:00|202125|201975|202122.9|201972.9|202125|201975|202122.6|201972.6|21
1635335530000|2021-10-27 11:52:10|202123.2|201973.2|202123.5|201973.5|202124.5|201974.5|202119.3|201969.3|26
1635335540000|2021-10-27 11:52:20|202123.1|201973.1|202123.8|201973.8|202124|201974|202123|201973|9
1635335550000|2021-10-27 11:52:30|202122.9|201972.9|202125.5|201975.5|202126.3|201976.3|202122.4|201972.4|24
1635335560000|2021-10-27 11:52:40|202124.7|201974.7|202124|201974|202125|201975|202123|201973|11
1635335570000|2021-10-27 11:52:50|202123.9|201973.9|202126.8|201976.8|202126.8|201976.8|202123.8|201973.8|21
1635335580000|2021-10-27 11:53:00|202126|201976|202124.1|201974.1|202126|201976|202120.4|201970.4|23
1635335590000|2021-10-27 11:53:10|202123.7|201973.7|202125.7|201975.7|202125.9|201975.9|202123.6|201973.6|18
1635335600000|2021-10-27 11:53:20|202124.3|201974.3|202129.5|201979.5|202129.5|201979.5|202124|201974|24
1635335610000|2021-10-27 11:53:30|202127.7|201977.7|202132.9|201982.9|202133.2|201983.2|202125.9|201975.9|27
1635335620000|2021-10-27 11:53:40|202135.3|201985.3|202133.2|201983.2|202135.3|201985.3|202131.2|201981.2|23
1635335630000|2021-10-27 11:53:50|202133.3|201983.3|202134.4|201984.4|202134.4|201984.4|202132.8|201982.8|15
1635335640000|2021-10-27 11:54:00|202135.5|201985.5|202171.9|202021.9|202173.5|202023.5|202131.6|201981.6|32
1635335650000|2021-10-27 11:54:10|202172.8|202022.8|202174.7|202024.7|202175.9|202025.9|202171.7|202021.7|28
1635335660000|2021-10-27 11:54:20|202174.8|202024.8|202174.5|202024.5|202177|202027|202169.8|202019.8|23
1635335670000|2021-10-27 11:54:30|202171.8|202021.8|202179.2|202029.2|202180.7|202030.7|202169.8|202019.8|26
1635335680000|2021-10-27 11:54:40|202177.2|202027.2|202178.5|202028.5|202180.8|202030.8|202177.2|202027.2|28
1635335690000|2021-10-27 11:54:50|202178.7|202028.7|202177.2|202027.2|202180.4|202030.4|202177.1|202027.1|21
1635335700000|2021-10-27 11:55:00|202177.6|202027.6|202177|202027|202178.9|202028.9|202174.1|202024.1|20
1635335710000|2021-10-27 11:55:10|202178.2|202028.2|202180.4|202030.4|202181.4|202031.4|202178.2|202028.2|32
1635335720000|2021-10-27 11:55:20|202180.8|202030.8|202183.1|202033.1|202184|202034|202180.8|202030.8|32
1635335730000|2021-10-27 11:55:30|202183.5|202033.5|202181.2|202031.2|202184.3|202034.3|202179.7|202029.7|21
1635335740000|2021-10-27 11:55:40|202179.6|202029.6|202181.4|202031.4|202183|202033|202178.9|202028.9|31
1635335750000|2021-10-27 11:55:50|202179.3|202029.3|202172.1|202022.1|202182.1|202032.1|202172.1|202022.1|29
1635335760000|2021-10-27 11:56:00|202173.5|202023.5|202172.1|202022.1|202177.7|202027.7|202168.4|202018.4|28
1635335770000|2021-10-27 11:56:10|202170.4|202020.4|202161.2|202011.2|202171.5|202021.5|202155.5|202005.5|31
1635335780000|2021-10-27 11:56:20|202161.8|202011.8|202178.9|202028.9|202179|202029|202158.1|202008.1|29
1635335790000|2021-10-27 11:56:30|202178.6|202028.6|202169.6|202019.6|202180.2|202030.2|202169.6|202019.6|24
1635335800000|2021-10-27 11:56:40|202169.9|202019.9|202164.7|202014.7|202170.2|202020.2|202162.5|202012.5|32
1635335810000|2021-10-27 11:56:50|202164.1|202014.1|202163.6|202013.6|202169.1|202019.1|202163.6|202013.6|27
1635335820000|2021-10-27 11:57:00|202163.7|202013.7|202138.2|201988.2|202166.5|202016.5|202135.7|201985.7|34
1635335830000|2021-10-27 11:57:10|202139.4|201989.4|202143.8|201993.8|202145.5|201995.5|202139.4|201989.4|18
1635335840000|2021-10-27 11:57:20|202144.2|201994.2|202140.5|201990.5|202144.2|201994.2|202139.3|201989.3|25
1635335850000|2021-10-27 11:57:30|202141.5|201991.5|202138|201988|202141.5|201991.5|202136.6|201986.6|18
1635335860000|2021-10-27 11:57:40|202138.1|201988.1|202141.9|201991.9|202141.9|201991.9|202138.1|201988.1|23
1635335870000|2021-10-27 11:57:50|202141.1|201991.1|202141.7|201991.7|202143.6|201993.6|202136|201986|25
1635335880000|2021-10-27 11:58:00|202141.3|201991.3|202141.3|201991.3|202142.9|201992.9|202138|201988|19
1635335890000|2021-10-27 11:58:10|202141.8|201991.8|202163.2|202013.2|202164.7|202014.7|202139.1|201989.1|20
1635335900000|2021-10-27 11:58:20|202162.2|202012.2|202163.6|202013.6|202168|202018|202159.5|202009.5|30
1635335910000|2021-10-27 11:58:30|202163.4|202013.4|202171.2|202021.2|202171.2|202021.2|202159.9|202009.9|27
1635335920000|2021-10-27 11:58:40|202170.3|202020.3|202171|202021|202175.1|202025.1|202170.2|202020.2|32
1635335930000|2021-10-27 11:58:50|202172.7|202022.7|202172|202022|202172.7|202022.7|202170.5|202020.5|26
1635335940000|2021-10-27 11:59:00|202171.8|202021.8|202172|202022|202174.2|202024.2|202170.6|202020.6|27
1635335950000|2021-10-27 11:59:10|202173.9|202023.9|202170.4|202020.4|202174.4|202024.4|202170.3|202020.3|24
1635335960000|2021-10-27 11:59:20|202170.1|202020.1|202170.4|202020.4|202173.7|202023.7|202169.9|202019.9|29
1635335970000|2021-10-27 11:59:30|202170.3|202020.3|202170.6|202020.6|202171.6|202021.6|202167.3|202017.3|28
1635335980000|2021-10-27 11:59:40|202171.2|202021.2|202170.5|202020.5|202173.8|202023.8|202170|202020|30
1635335990000|2021-10-27 11:59:50|202170|202020|202177.6|202027.6|202178.8|202028.8|202170|202020|33
1635336000000|2021-10-27 12:00:00|202174.5|202024.5|202183.7|202033.7|202183.7|202033.7|202167.5|202017.5|30
1635336010000|2021-10-27 12:00:10|202190.5|202040.5|202171.7|202021.7|202194.2|202044.2|202165|202015|30
1635336020000|2021-10-27 12:00:20|202171.3|202021.3|202171.8|202021.8|202179.4|202029.4|202160.4|202010.4|28
1635336030000|2021-10-27 12:00:30|202170.1|202020.1|202160.4|202010.4|202170.1|202020.1|202158.5|202008.5|27
1635336040000|2021-10-27 12:00:40|202166.2|202016.2|202175.2|202025.2|202175.2|202025.2|202158.2|202008.2|28
1635336050000|2021-10-27 12:00:50|202170|202020|202203.2|202053.2|202203.2|202053.2|202169.4|202019.4|26
1635336060000|2021-10-27 12:01:00|202199.5|202049.5|202200.8|202050.8|202205.9|202055.9|202196.7|202046.7|30
1635336070000|2021-10-27 12:01:10|202202.5|202052.5|202162.5|202012.5|202204|202054|202162.5|202012.5|26
1635336080000|2021-10-27 12:01:20|202164.1|202014.1|202177.7|202027.7|202178.1|202028.1|202164.1|202014.1|29
1635336090000|2021-10-27 12:01:30|202177.3|202027.3|202174.3|202024.3|202177.3|202027.3|202171.7|202021.7|25
1635336100000|2021-10-27 12:01:40|202173.5|202023.5|202159.6|202009.6|202173.5|202023.5|202155.2|202005.2|32
1635336110000|2021-10-27 12:01:50|202161.3|202011.3|202162.8|202012.8|202162.8|202012.8|202158.9|202008.9|25
1635336120000|2021-10-27 12:02:00|202162.6|202012.6|202161.9|202011.9|202163.9|202013.9|202157.7|202007.7|31
1635336130000|2021-10-27 12:02:10|202162.7|202012.7|202164.2|202014.2|202164.2|202014.2|202150|202000|24
1635336140000|2021-10-27 12:02:20|202162.4|202012.4|202159.7|202009.7|202163.7|202013.7|202156.5|202006.5|26
1635336150000|2021-10-27 12:02:30|202159.5|202009.5|202161.6|202011.6|202162.3|202012.3|202158.3|202008.3|24
1635336160000|2021-10-27 12:02:40|202161.1|202011.1|202160.1|202010.1|202161.1|202011.1|202159.7|202009.7|21
1635336170000|2021-10-27 12:02:50|202159.9|202009.9|202143.4|201993.4|202160.4|202010.4|202134.9|201984.9|26
1635336180000|2021-10-27 12:03:00|202141.7|201991.7|202135|201985|202143.2|201993.2|202135|201985|25
1635336190000|2021-10-27 12:03:10|202122.6|201972.6|202034.5|201884.5|202122.6|201972.6|202034.5|201884.5|33
1635336200000|2021-10-27 12:03:20|202031|201881|202050.6|201900.6|202050.6|201900.6|202010.4|201860.4|36
1635336210000|2021-10-27 12:03:30|202051.1|201901.1|202042.8|201892.8|202051.1|201901.1|202040.5|201890.5|23
1635336220000|2021-10-27 12:03:40|202043.2|201893.2|202046.8|201896.8|202047.3|201897.3|202040.5|201890.5|15
1635336230000|2021-10-27 12:03:50|202047.3|201897.3|202071.2|201921.2|202074.5|201924.5|202043.9|201893.9|28
1635336240000|2021-10-27 12:04:00|202072.3|201922.3|202079.3|201929.3|202079.3|201929.3|202071.1|201921.1|21
1635336250000|2021-10-27 12:04:10|202077.4|201927.4|202071.5|201921.5|202080.9|201930.9|202071.4|201921.4|25
1635336260000|2021-10-27 12:04:20|202070.8|201920.8|202044.2|201894.2|202071.7|201921.7|202041.6|201891.6|34
1635336270000|2021-10-27 12:04:30|202043.3|201893.3|202038.3|201888.3|202043.6|201893.6|202036.2|201886.2|28
1635336280000|2021-10-27 12:04:40|202039|201889|202042.9|201892.9|202044.6|201894.6|202037|201887|23
1635336290000|2021-10-27 12:04:50|202040.2|201890.2|202034.3|201884.3|202040.8|201890.8|202032.3|201882.3|30
1635336300000|2021-10-27 12:05:00|202033.3|201883.3|202042.1|201892.1|202043.9|201893.9|202006.3|201856.3|29
1635336310000|2021-10-27 12:05:10|202040.2|201890.2|202027.9|201877.9|202040.2|201890.2|202025.2|201875.2|21
1635336320000|2021-10-27 12:05:20|202028.4|201878.4|202014.3|201864.3|202029.4|201879.4|202013|201863|27
1635336330000|2021-10-27 12:05:30|202013.9|201863.9|202035.5|201885.5|202036.8|201886.8|202012.6|201862.6|23
1635336340000|2021-10-27 12:05:40|202036.5|201886.5|202034.9|201884.9|202041.8|201891.8|202033.4|201883.4|24
1635336350000|2021-10-27 12:05:50|202031.3|201881.3|202017.1|201867.1|202032.5|201882.5|202014.3|201864.3|32
1635336360000|2021-10-27 12:06:00|202015.2|201865.2|201998.7|201848.7|202016|201866|201996.7|201846.7|30
1635336370000|2021-10-27 12:06:10|201997.2|201847.2|201966.9|201816.9|201997.6|201847.6|201963.6|201813.6|29
1635336380000|2021-10-27 12:06:20|201966.7|201816.7|201960.1|201810.1|201966.7|201816.7|201958.7|201808.7|25
1635336390000|2021-10-27 12:06:30|201951.7|201801.7|201963.7|201813.7|201963.7|201813.7|201951.7|201801.7|29
1635336400000|2021-10-27 12:06:40|201963.5|201813.5|201971.7|201821.7|201983.6|201833.6|201957.2|201807.2|35
1635336410000|2021-10-27 12:06:50|201973.4|201823.4|201996.8|201846.8|201996.8|201891.9|201941.9|201821.7|32
1635336420000|2021-10-27 12:07:00|201996.3|201846.3|201985.8|201835.8|201996.3|201846.3|201984.1|201834.1|19
1635336430000|2021-10-27 12:07:10|201985.6|201835.6|201971.1|201821.1|201998.4|201848.4|201971.1|201821.1|31
1635336440000|2021-10-27 12:07:20|201976|201826|201973.7|201823.7|201978.5|201828.5|201972.9|201822.9|22
1635336450000|2021-10-27 12:07:30|201974|201824|201994.7|201844.7|201996.1|201893.6|201943.6|201824|26
1635336460000|2021-10-27 12:07:40|201994.9|201844.9|201985.7|201835.7|201994.9|201844.9|201984.8|201834.8|24
1635336470000|2021-10-27 12:07:50|201985.6|201835.6|201967.9|201817.9|201986|201836|201957.4|201807.4|30
1635336480000|2021-10-27 12:08:00|201971|201821|201966.4|201816.4|201975.9|201825.9|201965.8|201815.8|33
1635336490000|2021-10-27 12:08:10|201966.8|201816.8|201963.1|201813.1|201970.1|201820.1|201963.1|201813.1|33
1635336500000|2021-10-27 12:08:20|201964.3|201814.3|201971.8|201821.8|201975.9|201825.9|201964.3|201814.3|30
1635336510000|2021-10-27 12:08:30|201971.4|201821.4|201991.9|201841.9|201991.9|201841.9|201969.1|201819.1|34
1635336520000|2021-10-27 12:08:40|201988.5|201838.5|201957.4|201807.4|201990.6|201840.6|201935.1|201785.1|33
1635336530000|2021-10-27 12:08:50|201958|201808|201963.7|201813.7|201963.8|201813.8|201943.6|201793.6|30
1635336540000|2021-10-27 12:09:00|201964.3|201814.3|201959.8|201809.8|201984.9|201834.9|201958.8|201808.8|30
1635336550000|2021-10-27 12:09:10|201961.9|201811.9|201949.6|201799.6|201974.4|201824.4|201947.6|201797.6|36
1635336560000|2021-10-27 12:09:20|201951.5|201801.5|201952.5|201802.5|201953.6|201803.6|201939.6|201789.6|37
1635336570000|2021-10-27 12:09:30|201952.1|201802.1|201954.2|201804.2|201956.5|201806.5|201952.1|201802.1|33
1635336580000|2021-10-27 12:09:40|201954|201804|201916.8|201766.8|201957|201807|201899.4|201749.4|32
1635336590000|2021-10-27 12:09:50|201918|201768|201878.6|201728.6|201921|201771|201873.8|201723.8|37
1635336600000|2021-10-27 12:10:00|201874.4|201724.4|201877.7|201727.7|201888.5|201738.5|201864.5|201714.5|36
1635336610000|2021-10-27 12:10:10|201879.4|201729.4|201879.4|201729.4|201893.4|201743.4|201869.6|201719.6|29
1635336620000|2021-10-27 12:10:20|201879.3|201729.3|201872.9|201722.9|201887.8|201737.8|201866.8|201716.8|26
1635336630000|2021-10-27 12:10:30|201872.1|201722.1|201870.1|201720.1|201874.5|201724.5|201864.5|201714.5|26
1635336640000|2021-10-27 12:10:40|201870.7|201720.7|201875.9|201725.9|201880.2|201730.2|201870|201720|26
1635336650000|2021-10-27 12:10:50|201872.9|201722.9|201867.7|201717.7|201874.7|201724.7|201866.9|201716.9|29
1635336660000|2021-10-27 12:11:00|201866.9|201716.9|201854.8|201704.8|201874|201724|201852.7|201702.7|31
1635336670000|2021-10-27 12:11:10|201854.7|201704.7|201863.9|201713.9|201871.3|201721.3|201853.6|201703.6|33
1635336680000|2021-10-27 12:11:20|201863.3|201713.3|201863.3|201713.3|201863.3|201713.3|201857.3|201707.3|33
1635336690000|2021-10-27 12:11:30|201863.1|201713.1|201853.5|201703.5|201868.3|201718.3|201853.5|201703.5|37
1635336700000|2021-10-27 12:11:40|201854.6|201704.6|201880.6|201730.6|201881.3|201731.3|201839.1|201689.1|34
1635336710000|2021-10-27 12:11:50|201880.8|201730.8|201893.9|201743.9|201898.2|201748.2|201880.8|201730.8|33
1635336720000|2021-10-27 12:12:00|201893.5|201743.5|201895.6|201745.6|201898.9|201748.9|201886|201736|37
1635336730000|2021-10-27 12:12:10|201897.2|201747.2|201932.3|201782.3|201933|201783|201895.7|201745.7|30
1635336740000|2021-10-27 12:12:20|201928.7|201778.7|201932.2|201782.2|201934.2|201784.2|201928.5|201778.5|23
1635336750000|2021-10-27 12:12:30|201932.6|201782.6|201936|201786|201938.4|201788.4|201931.1|201781.1|33
1635336760000|2021-10-27 12:12:40|201933.1|201783.1|201936.5|201786.5|201938.8|201788.8|201930.2|201780.2|31
1635336770000|2021-10-27 12:12:50|201934.6|201784.6|201931.4|201781.4|201936.4|201786.4|201930.5|201780.5|25
1635336780000|2021-10-27 12:13:00|201931.5|201781.5|201930.8|201780.8|201939.5|201789.5|201928.9|201778.9|30
1635336790000|2021-10-27 12:13:10|201930.6|201780.6|201972.9|201822.9|201975.3|201825.3|201930.6|201780.6|32
1635336800000|2021-10-27 12:13:20|201969.8|201819.8|201987.2|201837.2|201988|201838|201969.8|201819.8|34
1635336810000|2021-10-27 12:13:30|201990.3|201840.3|202014.9|201864.9|202025.3|201875.3|201990.3|201840.3|28
1635336820000|2021-10-27 12:13:40|202013.9|201863.9|202017.5|201867.5|202018.1|201868.1|202013.9|201863.9|24
1635336830000|2021-10-27 12:13:50|202018|201868|202017.4|201867.4|202018.5|201868.5|202016.2|201866.2|25
1635336840000|2021-10-27 12:14:00|202016.9|201866.9|202023.8|201873.8|202032.4|201882.4|202013.7|201863.7|26
1635336850000|2021-10-27 12:14:10|202024|201874|202030.6|201880.6|202033.6|201883.6|202021|201871|24
1635336860000|2021-10-27 12:14:20|202029.3|201879.3|201993.3|201843.3|202029.9|201879.9|201989.8|201839.8|31
1635336870000|2021-10-27 12:14:30|201992.2|201842.2|202002.6|201852.6|202006.3|201856.3|201989.5|201839.5|28
1635336880000|2021-10-27 12:14:40|202002.3|201852.3|201975.7|201825.7|202004|201854|201975.7|201825.7|27
1635336890000|2021-10-27 12:14:50|201973.9|201823.9|201934.6|201784.6|201973.9|201823.9|201934.6|201784.6|27
1635336900000|2021-10-27 12:15:00|201935.2|201785.2|201934.2|201784.2|201936.5|201786.5|201926.2|201776.2|32
1635336910000|2021-10-27 12:15:10|201933.9|201783.9|201922.9|201772.9|201933.9|201783.9|201920.3|201770.3|31
1635336920000|2021-10-27 12:15:20|201908.7|201758.7|201911|201761|201922.7|201772.7|201902.7|201752.7|37
1635336930000|2021-10-27 12:15:30|201910.9|201760.9|201914.6|201764.6|201914.6|201764.6|201908.3|201758.3|31
1635336940000|2021-10-27 12:15:40|201915.4|201765.4|201907.1|201757.1|201917.8|201767.8|201906.7|201756.7|29
1635336950000|2021-10-27 12:15:50|201911|201761|201933.1|201783.1|201936.2|201786.2|201911|201761|37
1635336960000|2021-10-27 12:16:00|201933.8|201783.8|201942.7|201792.7|201945.4|201795.4|201931.5|201781.5|37
1635336970000|2021-10-27 12:16:10|201942|201792|201943.8|201793.8|201945.8|201795.8|201941.5|201791.5|24
1635336980000|2021-10-27 12:16:20|201943.2|201793.2|201936.6|201786.6|201943.3|201793.3|201931.9|201781.9|24
1635336990000|2021-10-27 12:16:30|201936.4|201786.4|201934.6|201784.6|201936.4|201786.4|201929.5|201779.5|27
1635337000000|2021-10-27 12:16:40|201934.9|201784.9|201926.7|201776.7|201934.9|201784.9|201921.7|201771.7|34
1635337010000|2021-10-27 12:16:50|201927.1|201777.1|201933.7|201783.7|201940.5|201790.5|201927.1|201777.1|30
1635337020000|2021-10-27 12:17:00|201934.4|201784.4|201923|201773|201936.5|201786.5|201919.6|201769.6|28
1635337030000|2021-10-27 12:17:10|201922.4|201772.4|201916.5|201766.5|201922.4|201772.4|201915.4|201765.4|25
1635337040000|2021-10-27 12:17:20|201916.4|201766.4|201950.4|201800.4|201965.3|201815.3|201913.6|201763.6|35
1635337050000|2021-10-27 12:17:30|201946.8|201796.8|201940.8|201790.8|201952.7|201802.7|201940.8|201790.8|31
1635337060000|2021-10-27 12:17:40|201945.3|201795.3|201937.6|201787.6|201945.3|201795.3|201931.4|201781.4|34
1635337070000|2021-10-27 12:17:50|201937.7|201787.7|201950.9|201800.9|201951.1|201801.1|201935.4|201785.4|31
1635337080000|2021-10-27 12:18:00|201949|201799|201972.4|201822.4|201976.9|201826.9|201949|201799|22
1635337090000|2021-10-27 12:18:10|201977.7|201827.7|201960.3|201810.3|201977.7|201827.7|201957.7|201807.7|26
1635337100000|2021-10-27 12:18:20|201960.4|201810.4|201962.4|201812.4|201966.8|201816.8|201958.6|201808.6|24
1635337110000|2021-10-27 12:18:30|201963.1|201813.1|201975.6|201825.6|201975.6|201825.6|201963.1|201813.1|30
1635337120000|2021-10-27 12:18:40|201975.3|201825.3|201975.2|201825.2|201975.3|201825.3|201973.7|201823.7|23
1635337130000|2021-10-27 12:18:50|201974.9|201824.9|201971.6|201821.6|201975.3|201825.3|201970.6|201820.6|19
1635337140000|2021-10-27 12:19:00|201970.8|201820.8|201973.4|201823.4|201976.9|201826.9|201970.7|201820.7|29
1635337150000|2021-10-27 12:19:10|201972.3|201822.3|201967.5|201817.5|201976.6|201826.6|201965.8|201815.8|25
1635337160000|2021-10-27 12:19:20|201967.7|201817.7|201968.2|201818.2|201968.9|201818.9|201967.6|201817.6|18
1635337170000|2021-10-27 12:19:30|201968.3|201818.3|201973.5|201823.5|201977.1|201827.1|201968.3|201818.3|20
1635337180000|2021-10-27 12:19:40|201973.3|201823.3|202007.2|201857.2|202007.2|201857.2|201971.9|201821.9|15
1635337190000|2021-10-27 12:19:50|202004.1|201854.1|201986.6|201836.6|202005.5|201855.5|201973.9|201823.9|34
1635337200000|2021-10-27 12:20:00|201990.4|201840.4|201967.4|201817.4|201994.8|201844.8|201966.4|201816.4|35
1635337210000|2021-10-27 12:20:10|201968.2|201818.2|201950.3|201800.3|201968.2|201818.2|201947.6|201797.6|30
1635337220000|2021-10-27 12:20:20|201953.9|201803.9|201974.7|201824.7|201983.7|201833.7|201953.6|201803.6|35
1635337230000|2021-10-27 12:20:30|201974.4|201824.4|201961.7|201811.7|201978.8|201828.8|201957.1|201807.1|25
1635337240000|2021-10-27 12:20:40|201960.3|201810.3|201940.6|201790.6|201964.3|201814.3|201937.4|201787.4|28
1635337250000|2021-10-27 12:20:50|201940|201790|201921.3|201771.3|201943.1|201793.1|201919.3|201769.3|28
1635337260000|2021-10-27 12:21:00|201923.9|201773.9|201889.5|201739.5|201925.7|201775.7|201887.7|201737.7|30
1635337270000|2021-10-27 12:21:10|201888.4|201738.4|201896.4|201746.4|201898|201748|201884.8|201734.8|24
1635337280000|2021-10-27 12:21:20|201894.7|201744.7|201889.7|201739.7|201896.2|201746.2|201875.2|201725.2|32
1635337290000|2021-10-27 12:21:30|201890.2|201740.2|201898.8|201748.8|201899.5|201749.5|201882.9|201732.9|30
1635337300000|2021-10-27 12:21:40|201899.1|201749.1|201888.4|201738.4|201899.1|201749.1|201887.3|201737.3|32
1635337310000|2021-10-27 12:21:50|201888.2|201738.2|201884.4|201734.4|201889.8|201739.8|201884.4|201734.4|28
1635337320000|2021-10-27 12:22:00|201886.2|201736.2|201858.9|201708.9|201888.3|201738.3|201855.5|201705.5|29
1635337330000|2021-10-27 12:22:10|201843.2|201693.2|201853.2|201703.2|201853.2|201703.2|201843.2|201693.2|26
1635337340000|2021-10-27 12:22:20|201853.5|201703.5|201864.6|201714.6|201864.6|201714.6|201852.2|201702.2|30
1635337350000|2021-10-27 12:22:30|201861.1|201711.1|201856.3|201706.3|201864|201714|201853.1|201703.1|26
1635337360000|2021-10-27 12:22:40|201857|201707|201862.7|201712.7|201862.9|201712.9|201857|201707|24
1635337370000|2021-10-27 12:22:50|201863.5|201713.5|201853.9|201703.9|201863.5|201713.5|201852.5|201702.5|28
1635337380000|2021-10-27 12:23:00|201854.1|201704.1|201835|201685|201856.4|201706.4|201835|201685|33
1635337390000|2021-10-27 12:23:10|201841|201691|201840.5|201690.5|201841.6|201691.6|201830.2|201680.2|32
1635337400000|2021-10-27 12:23:20|201839.5|201689.5|201817.9|201667.9|201839.9|201689.9|201815.8|201665.8|31
1635337410000|2021-10-27 12:23:30|201818.5|201668.5|201839.6|201689.6|201840.8|201690.8|201818.5|201668.5|32
1635337420000|2021-10-27 12:23:40|201839.4|201689.4|201860.4|201710.4|201865.9|201715.9|201839.4|201689.4|28
1635337430000|2021-10-27 12:23:50|201861.6|201711.6|201858.2|201708.2|201872.8|201722.8|201857|201707|27
1635337440000|2021-10-27 12:24:00|201858.4|201708.4|201849.8|201699.8|201861.7|201711.7|201843.4|201693.4|33
1635337450000|2021-10-27 12:24:10|201850|201700|201851.4|201701.4|201852.7|201702.7|201847|201697|30
1635337460000|2021-10-27 12:24:20|201850.7|201700.7|201852.1|201702.1|201852.5|201702.5|201849.6|201699.6|31
1635337470000|2021-10-27 12:24:30|201852.5|201702.5|201860.5|201710.5|201860.5|201710.5|201846.5|201696.5|22
1635337480000|2021-10-27 12:24:40|201857.5|201707.5|201871.7|201721.7|201876.2|201726.2|201856.5|201706.5|29
1635337490000|2021-10-27 12:24:50|201881.8|201731.8|201877.2|201727.2|201894.6|201744.6|201870.2|201720.2|35
1635337500000|2021-10-27 12:25:00|201877.3|201727.3|201886.7|201736.7|201889.6|201739.6|201871.4|201721.4|25
1635337510000|2021-10-27 12:25:10|201885.1|201735.1|201922.7|201772.7|201927.3|201777.3|201883.2|201733.2|32
1635337520000|2021-10-27 12:25:20|201922.4|201772.4|201904.8|201754.8|201926|201776|201895.7|201745.7|35
1635337530000|2021-10-27 12:25:30|201907.7|201757.7|201911.5|201761.5|201913.2|201763.2|201894.2|201744.2|33
1635337540000|2021-10-27 12:25:40|201912|201762|201922.2|201772.2|201922.2|201772.2|201908.9|201758.9|26
1635337550000|2021-10-27 12:25:50|201920.4|201770.4|201909.3|201759.3|201924.4|201774.4|201904.9|201754.9|32
1635337560000|2021-10-27 12:26:00|201905.3|201755.3|201905.9|201755.9|201905.9|201755.9|201902.6|201752.6|31
1635337570000|2021-10-27 12:26:10|201906.3|201756.3|201904.6|201754.6|201906.4|201756.4|201904.6|201754.6|29
1635337580000|2021-10-27 12:26:20|201904.8|201754.8|201922.4|201772.4|201922.5|201772.5|201902.9|201752.9|31
1635337590000|2021-10-27 12:26:30|201921.9|201771.9|201920.9|201770.9|201927.2|201777.2|201920.9|201770.9|31
1635337600000|2021-10-27 12:26:40|201921|201771|201922.1|201772.1|201923.4|201773.4|201920.2|201770.2|22
1635337610000|2021-10-27 12:26:50|201922.3|201772.3|201920.8|201770.8|201923.6|201773.6|201919.7|201769.7|19
1635337620000|2021-10-27 12:27:00|201920.6|201770.6|201916.6|201766.6|201922.8|201772.8|201915.1|201765.1|26
1635337630000|2021-10-27 12:27:10|201918.4|201768.4|201912.1|201762.1|201919.5|201769.5|201910.4|201760.4|24
1635337640000|2021-10-27 12:27:20|201913.5|201763.5|201912.4|201762.4|201913.8|201763.8|201907.9|201757.9|24
1635337650000|2021-10-27 12:27:30|201913.1|201763.1|201895.3|201745.3|201913.7|201763.7|201895.2|201745.2|20
1635337660000|2021-10-27 12:27:40|201897|201747|201895.7|201745.7|201898.1|201748.1|201895.2|201745.2|14
1635337670000|2021-10-27 12:27:50|201896.1|201746.1|201892.6|201742.6|201896.3|201746.3|201889.1|201739.1|26
1635337680000|2021-10-27 12:28:00|201892|201742|201889.9|201739.9|201892.1|201742.1|201887.1|201737.1|19
1635337690000|2021-10-27 12:28:10|201887.2|201737.2|201888.8|201738.8|201888.9|201738.9|201887.2|201737.2|17
1635337700000|2021-10-27 12:28:20|201889.7|201739.7|201889.7|201739.7|201889.7|201739.7|201887.1|201737.1|10
1635337710000|2021-10-27 12:28:30|201888.5|201738.5|201890.6|201740.6|201891|201741|201888.5|201738.5|9
1635337720000|2021-10-27 12:28:40|201890.2|201740.2|201890.4|201740.4|201895.9|201745.9|201890.2|201740.2|11
1635337730000|2021-10-27 12:28:50|201899.5|201749.5|201836.5|201686.5|201899.5|201749.5|201832.4|201682.4|28
1635337740000|2021-10-27 12:29:00|201835.9|201685.9|201835.2|201685.2|201839.9|201689.9|201830|201680|30
1635337750000|2021-10-27 12:29:10|201835|201685|201835.2|201685.2|201839.2|201689.2|201833.5|201683.5|19
1635337760000|2021-10-27 12:29:20|201819.5|201669.5|201821.1|201671.1|201827.9|201677.9|201818.6|201668.6|28
1635337770000|2021-10-27 12:29:30|201821.5|201671.5|201825.8|201675.8|201826.4|201676.4|201820.5|201670.5|23
1635337780000|2021-10-27 12:29:40|201819.5|201669.5|201844.7|201694.7|201863.6|201713.6|201813.7|201663.7|29
1635337790000|2021-10-27 12:29:50|201844.9|201694.9|201834.9|201684.9|201850.4|201700.4|201834.9|201684.9|36
1635337800000|2021-10-27 12:30:00|201837.4|201687.4|201842.1|201692.1|201849.2|201699.2|201835.4|201685.4|28
1635337810000|2021-10-27 12:30:10|201845.2|201695.2|201845.9|201695.9|201848.4|201698.4|201841.1|201691.1|34
1635337820000|2021-10-27 12:30:20|201845.2|201695.2|201848.1|201698.1|201848.1|201698.1|201844|201694|14
1635337830000|2021-10-27 12:30:30|201849.2|201699.2|201853.7|201703.7|201853.7|201703.7|201849.2|201699.2|22
1635337840000|2021-10-27 12:30:40|201853.8|201703.8|201845.2|201695.2|201854|201704|201834.4|201684.4|30
1635337850000|2021-10-27 12:30:50|201845.8|201695.8|201839.7|201689.7|201845.8|201695.8|201825.7|201675.7|32
1635337860000|2021-10-27 12:31:00|201840.4|201690.4|201794.1|201644.1|201840.5|201690.5|201789.9|201639.9|25
1635337870000|2021-10-27 12:31:10|201790.9|201640.9|201805.2|201655.2|201810.1|201660.1|201790.9|201640.9|28
1635337880000|2021-10-27 12:31:20|201806.1|201656.1|201845.5|201695.5|201845.5|201695.5|201803.9|201653.9|28
1635337890000|2021-10-27 12:31:30|201844|201694|201841.5|201691.5|201848.7|201698.7|201833.5|201683.5|20
1635337900000|2021-10-27 12:31:40|201840.5|201690.5|201833.5|201683.5|201843.6|201693.6|201827.5|201677.5|29
1635337910000|2021-10-27 12:31:50|201834.6|201684.6|201815.2|201665.2|201838|201688|201813.9|201663.9|33
1635337920000|2021-10-27 12:32:00|201815.9|201665.9|201858.5|201708.5|201863.6|201713.6|201815.9|201665.9|33
1635337930000|2021-10-27 12:32:10|201857.3|201707.3|201876.4|201726.4|201877|201727|201854.9|201704.9|22
1635337940000|2021-10-27 12:32:20|201875.7|201725.7|201882.7|201732.7|201882.7|201732.7|201875.1|201725.1|23
1635337950000|2021-10-27 12:32:30|201877.8|201727.8|201851.1|201701.1|201877.8|201727.8|201851.1|201701.1|28
1635337960000|2021-10-27 12:32:40|201852.3|201702.3|201886.6|201736.6|201888.9|201738.9|201851.4|201701.4|23
1635337970000|2021-10-27 12:32:50|201886.9|201736.9|201887.4|201737.4|201887.5|201737.5|201886.3|201736.3|15
1635337980000|2021-10-27 12:33:00|201888.8|201738.8|201889.5|201739.5|201891.2|201741.2|201876.4|201726.4|30
1635337990000|2021-10-27 12:33:10|201889.2|201739.2|201977.6|201827.6|201977.6|201827.6|201887.6|201737.6|37
1635338000000|2021-10-27 12:33:20|201979.4|201829.4|201968.5|201818.5|201980.3|201830.3|201968.1|201818.1|28
1635338010000|2021-10-27 12:33:30|201969|201819|201970.8|201820.8|201973|201823|201968.7|201818.7|20
1635338020000|2021-10-27 12:33:40|201971.8|201821.8|201971.3|201821.3|201972.8|201822.8|201969.7|201819.7|21
1635338030000|2021-10-27 12:33:50|201971.8|201821.8|201973.1|201823.1|201973.5|201823.5|201971.3|201821.3|10
1635338040000|2021-10-27 12:34:00|201972.2|201822.2|201976.9|201826.9|201976.9|201826.9|201966.9|201816.9|15
1635338050000|2021-10-27 12:34:10|201973.6|201823.6|201977|201827|201978.5|201828.5|201973.3|201823.3|17
1635338060000|2021-10-27 12:34:20|201976.7|201826.7|201977.6|201827.6|201978.3|201828.3|201975.9|201825.9|17
1635338070000|2021-10-27 12:34:30|201977.7|201827.7|201980.9|201830.9|201984.6|201834.6|201977.7|201827.7|30
1635338080000|2021-10-27 12:34:40|201976.5|201826.5|201979.5|201829.5|201980.6|201830.6|201976.3|201826.3|22
1635338090000|2021-10-27 12:34:50|201977.4|201827.4|201975.6|201825.6|201982.3|201832.3|201975.6|201825.6|32
1635338100000|2021-10-27 12:35:00|201976.4|201826.4|201980.8|201830.8|201983.4|201833.4|201974.7|201824.7|24
1635338110000|2021-10-27 12:35:10|201981.2|201831.2|201983.5|201833.5|201985.1|201835.1|201976.6|201826.6|16
1635338120000|2021-10-27 12:35:20|201983.3|201833.3|202012.7|201862.7|202013.6|201863.6|201983.1|201833.1|16
1635338130000|2021-10-27 12:35:30|202012.3|201862.3|201934.2|201784.2|202012.7|201862.7|201933.4|201783.4|29
1635338140000|2021-10-27 12:35:40|201932.6|201782.6|201944.9|201794.9|201944.9|201833.5|201883.5|201763.6|28
1635338150000|2021-10-27 12:35:50|201945.9|201795.9|201954.3|201804.3|201954.3|201804.3|201938|201788|36
1635338160000|2021-10-27 12:36:00|201954.5|201804.5|201970.7|201820.7|201986.3|201836.3|201952.2|201802.2|30
1635338170000|2021-10-27 12:36:10|201971.4|201821.4|201979.1|201829.1|201987.1|201837.1|201969.7|201819.7|32
1635338180000|2021-10-27 12:36:20|201975.1|201825.1|201960.6|201810.6|201975.1|201825.1|201952.1|201802.1|33
1635338190000|2021-10-27 12:36:30|201960.4|201810.4|201958.2|201808.2|201961.2|201811.2|201951.3|201801.3|32
1635338200000|2021-10-27 12:36:40|201958.8|201808.8|201957.9|201807.9|201961.7|201811.7|201954.9|201804.9|30
1635338210000|2021-10-27 12:36:50|201958|201808|201956.6|201806.6|201958.5|201808.5|201955.4|201805.4|30
1635338220000|2021-10-27 12:37:00|201956.9|201806.9|201956.3|201806.3|201959.3|201809.3|201955.6|201805.6|23
1635338230000|2021-10-27 12:37:10|201955.6|201805.6|201932.4|201782.4|201956.4|201806.4|201932.2|201782.2|36
1635338240000|2021-10-27 12:37:20|201933|201783|201933.9|201783.9|201942|201792|201930.1|201780.1|30
1635338250000|2021-10-27 12:37:30|201934|201784|201943.9|201793.9|201944.3|201794.3|201932.7|201782.7|22
1635338260000|2021-10-27 12:37:40|201943.8|201793.8|201935.9|201785.9|201947.6|201797.6|201930.4|201780.4|34
1635338270000|2021-10-27 12:37:50|201939.4|201789.4|201884.5|201734.5|201939.4|201789.4|201880.6|201730.6|37
1635338280000|2021-10-27 12:38:00|201903.9|201753.9|201928.2|201778.2|201942.5|201792.5|201903.9|201753.9|29
1635338290000|2021-10-27 12:38:10|201928.3|201778.3|201927|201777|201931.8|201781.8|201926|201776|33
1635338300000|2021-10-27 12:38:20|201926.9|201776.9|201920.5|201770.5|201926.9|201776.9|201915.7|201765.7|34
1635338310000|2021-10-27 12:38:30|201920.7|201770.7|201920.1|201770.1|201921|201771|201916|201766|22
1635338320000|2021-10-27 12:38:40|201920.3|201770.3|201918|201768|201920.6|201770.6|201918|201768|11
1635338330000|2021-10-27 12:38:50|201918.3|201768.3|201926.2|201776.2|201930.1|201780.1|201918.3|201768.3|22
1635338340000|2021-10-27 12:39:00|201923.4|201773.4|201926.5|201776.5|201926.9|201776.9|201921.9|201771.9|33
1635338350000|2021-10-27 12:39:10|201926.6|201776.6|201924.5|201774.5|201928.3|201778.3|201922.1|201772.1|28
1635338360000|2021-10-27 12:39:20|201924.7|201774.7|201923.4|201773.4|201927.4|201777.4|201922.9|201772.9|24
1635338370000|2021-10-27 12:39:30|201923.7|201773.7|201923.3|201773.3|201925.4|201775.4|201921.3|201771.3|18
1635338380000|2021-10-27 12:39:40|201923.9|201773.9|201921.2|201771.2|201925|201775|201920.4|201770.4|21
1635338390000|2021-10-27 12:39:50|201922.5|201772.5|201885|201735|201922.5|201772.5|201879.9|201729.9|31
1635338400000|2021-10-27 12:40:00|201885.9|201735.9|201884.2|201734.2|201887.2|201737.2|201881.9|201731.9|34
1635338410000|2021-10-27 12:40:10|201885.1|201735.1|201883.2|201733.2|201887.6|201737.6|201880|201730|32
1635338420000|2021-10-27 12:40:20|201883.7|201733.7|201941.2|201791.2|201941.2|201791.2|201883|201733|26
1635338430000|2021-10-27 12:40:30|201948|201798|201924.2|201774.2|201950.9|201800.9|201924.2|201774.2|29
1635338440000|2021-10-27 12:40:40|201924|201774|201891.9|201741.9|201925.1|201775.1|201891.1|201741.1|35
1635338450000|2021-10-27 12:40:50|201892.1|201742.1|201899.5|201749.5|201901.5|201751.5|201890.6|201740.6|29
1635338460000|2021-10-27 12:41:00|201899|201749|201886.3|201736.3|201922.6|201772.6|201886.3|201736.3|33
1635338470000|2021-10-27 12:41:10|201885.9|201735.9|201852.1|201702.1|201889.6|201739.6|201852.1|201702.1|33
1635338480000|2021-10-27 12:41:20|201852.3|201702.3|201855.5|201705.5|201857.5|201707.5|201847.1|201697.1|25
1635338490000|2021-10-27 12:41:30|201855.8|201705.8|201859.2|201709.2|201861.1|201711.1|201855|201705|30
1635338500000|2021-10-27 12:41:40|201859.5|201709.5|201860.6|201710.6|201860.8|201710.8|201853.2|201703.2|23
1635338510000|2021-10-27 12:41:50|201857.6|201707.6|201856.6|201706.6|201858.6|201708.6|201855|201705|26
1635338520000|2021-10-27 12:42:00|201856.5|201706.5|201849.8|201699.8|201860|201710|201843.1|201693.1|36
1635338530000|2021-10-27 12:42:10|201849.6|201699.6|201844.9|201694.9|201854.9|201704.9|201843.3|201693.3|31
1635338540000|2021-10-27 12:42:20|201843.9|201693.9|201841.9|201691.9|201845.1|201695.1|201840.8|201690.8|23
1635338550000|2021-10-27 12:42:30|201843|201693|201894.7|201744.7|201895.8|201745.8|201842.9|201692.9|32
1635338560000|2021-10-27 12:42:40|201895.5|201745.5|201893.8|201743.8|201895.5|201745.5|201890.7|201740.7|29
1635338570000|2021-10-27 12:42:50|201893.5|201743.5|201897.9|201747.9|201897.9|201747.9|201884.8|201734.8|27
1635338580000|2021-10-27 12:43:00|201904.9|201754.9|201894.3|201744.3|201907|201757|201890.4|201740.4|37
1635338590000|2021-10-27 12:43:10|201892.4|201742.4|201897.2|201747.2|201902|201752|201890.7|201740.7|21
1635338600000|2021-10-27 12:43:20|201896.5|201746.5|201893.1|201743.1|201900.1|201750.1|201891.1|201741.1|22
1635338610000|2021-10-27 12:43:30|201891.7|201741.7|201890.2|201740.2|201892.2|201742.2|201890.2|201740.2|18
1635338620000|2021-10-27 12:43:40|201890.3|201740.3|201889.9|201739.9|201893.4|201743.4|201889|201739|19
1635338630000|2021-10-27 12:43:50|201876.9|201726.9|201850.4|201700.4|201876.9|201726.9|201843.6|201693.6|31
1635338640000|2021-10-27 12:44:00|201850.8|201700.8|201861.8|201711.8|201867.5|201717.5|201849.6|201699.6|32
1635338650000|2021-10-27 12:44:10|201861.9|201711.9|201861.9|201711.9|201865.1|201715.1|201856.6|201706.6|28
1635338660000|2021-10-27 12:44:20|201862.2|201712.2|201892.3|201742.3|201892.3|201742.3|201859.5|201709.5|33
1635338670000|2021-10-27 12:44:30|201892.9|201742.9|201892.3|201742.3|201897|201747|201892.3|201742.3|21
1635338680000|2021-10-27 12:44:40|201892.5|201742.5|201885.3|201735.3|201896.7|201746.7|201883.1|201733.1|24
1635338690000|2021-10-27 12:44:50|201883.7|201733.7|201858.5|201708.5|201889.8|201739.8|201858.5|201708.5|33
1635338700000|2021-10-27 12:45:00|201859|201709|201847.3|201697.3|201859|201709|201844.8|201694.8|26
1635338710000|2021-10-27 12:45:10|201848.7|201698.7|201842.1|201692.1|201849.2|201699.2|201837.5|201687.5|28
1635338720000|2021-10-27 12:45:20|201842.9|201692.9|201843.4|201693.4|201845.6|201695.6|201842.2|201692.2|26
1635338730000|2021-10-27 12:45:30|201845.8|201695.8|201844|201694|201848|201698|201842.5|201692.5|27
1635338740000|2021-10-27 12:45:40|201841.8|201691.8|201846.4|201696.4|201848.8|201698.8|201837|201687|27
1635338750000|2021-10-27 12:45:50|201847.1|201697.1|201841.3|201691.3|201849.9|201699.9|201841.3|201691.3|33
1635338760000|2021-10-27 12:46:00|201841.2|201691.2|201841.7|201691.7|201846.2|201696.2|201840.7|201690.7|30
1635338770000|2021-10-27 12:46:10|201842.2|201692.2|201817.7|201667.7|201842.6|201692.6|201809.3|201659.3|31
1635338780000|2021-10-27 12:46:20|201819.8|201669.8|201798.6|201648.6|201824.4|201674.4|201798.6|201648.6|36
1635338790000|2021-10-27 12:46:30|201797.8|201647.8|201798.6|201648.6|201803.5|201653.5|201797.8|201647.8|28
1635338800000|2021-10-27 12:46:40|201799.1|201649.1|201800.5|201650.5|201801.9|201651.9|201798.2|201648.2|16
1635338810000|2021-10-27 12:46:50|201799|201649|201801.8|201651.8|201804.2|201654.2|201798.8|201648.8|27
1635338820000|2021-10-27 12:47:00|201802.2|201652.2|201806.7|201656.7|201808.8|201658.8|201799.8|201649.8|28
1635338830000|2021-10-27 12:47:10|201806.2|201656.2|201800.1|201650.1|201808.5|201658.5|201797.8|201647.8|26
1635338840000|2021-10-27 12:47:20|201800.9|201650.9|201794.3|201644.3|201801|201651|201791.7|201641.7|26
1635338850000|2021-10-27 12:47:30|201789.8|201639.8|201774.8|201624.8|201790.8|201640.8|201770.1|201620.1|30
1635338860000|2021-10-27 12:47:40|201774.4|201624.4|201750.9|201600.9|201778.4|201628.4|201750.9|201600.9|30
1635338870000|2021-10-27 12:47:50|201750.6|201600.6|201708.9|201558.9|201753.4|201603.4|201707.1|201557.1|32
1635338880000|2021-10-27 12:48:00|201709.7|201559.7|201761.3|201611.3|201769.8|201619.8|201709.7|201559.7|38
1635338890000|2021-10-27 12:48:10|201763|201613|201767.1|201617.1|201768.6|201618.6|201761.6|201611.6|27
1635338900000|2021-10-27 12:48:20|201768.4|201618.4|201728.6|201578.6|201768.4|201618.4|201718.8|201568.8|34
1635338910000|2021-10-27 12:48:30|201728.2|201578.2|201733.5|201583.5|201758.1|201608.1|201728.2|201578.2|30
1635338920000|2021-10-27 12:48:40|201732.6|201582.6|201727|201577|201732.7|201582.7|201724.7|201574.7|28
1635338930000|2021-10-27 12:48:50|201726.8|201576.8|201724.8|201574.8|201729.5|201579.5|201724.6|201574.6|36
1635338940000|2021-10-27 12:49:00|201718.8|201568.8|201720|201570|201722.1|201572.1|201718.8|201568.8|28
1635338950000|2021-10-27 12:49:10|201718.5|201568.5|201721.1|201571.1|201721.3|201571.3|201718|201568|24
1635338960000|2021-10-27 12:49:20|201721.2|201571.2|201721.6|201571.6|201728.7|201578.7|201717.1|201567.1|20
1635338970000|2021-10-27 12:49:30|201721.4|201571.4|201713.6|201563.6|201722|201572|201690.7|201540.7|26
1635338980000|2021-10-27 12:49:40|201713.9|201563.9|201711.6|201561.6|201713.9|201563.9|201710.9|201560.9|21
1635338990000|2021-10-27 12:49:50|201711.4|201561.4|201712.4|201562.4|201714.4|201564.4|201710.1|201560.1|16
1635339000000|2021-10-27 12:50:00|201712.3|201562.3|201726.4|201576.4|201728.2|201578.2|201712.3|201562.3|22
1635339010000|2021-10-27 12:50:10|201726.7|201576.7|201744.8|201594.8|201746.4|201596.4|201726.7|201576.7|18
1635339020000|2021-10-27 12:50:20|201746.1|201596.1|201772.2|201622.2|201778|201628|201744.7|201594.7|31
1635339030000|2021-10-27 12:50:30|201773.1|201623.1|201766.1|201616.1|201773.1|201623.1|201759.8|201609.8|25
1635339040000|2021-10-27 12:50:40|201767|201617|201770.4|201620.4|201770.5|201620.5|201765.1|201615.1|29
1635339050000|2021-10-27 12:50:50|201770.7|201620.7|201766.2|201616.2|201771.7|201621.7|201765.1|201615.1|17
1635339060000|2021-10-27 12:51:00|201761.4|201611.4|201762.5|201612.5|201763.6|201613.6|201755.5|201605.5|25
1635339070000|2021-10-27 12:51:10|201763.7|201613.7|201763.8|201613.8|201764.3|201614.3|201757.1|201607.1|28
1635339080000|2021-10-27 12:51:20|201763.7|201613.7|201771.2|201621.2|201775.1|201625.1|201761.7|201611.7|25
1635339090000|2021-10-27 12:51:30|201772.4|201622.4|201759.1|201609.1|201772.7|201622.7|201749.7|201599.7|33
1635339100000|2021-10-27 12:51:40|201759.5|201609.5|201760.6|201610.6|201765|201615|201751.8|201601.8|23
1635339110000|2021-10-27 12:51:50|201762.4|201612.4|201791.6|201641.6|201794.1|201644.1|201760.9|201610.9|32
1635339120000|2021-10-27 12:52:00|201786|201636|201773.6|201623.6|201786|201636|201773.6|201623.6|29
1635339130000|2021-10-27 12:52:10|201775.3|201625.3|201770.9|201620.9|201775.3|201625.3|201766.1|201616.1|24
1635339140000|2021-10-27 12:52:20|201771.3|201621.3|201773|201623|201773|201623|201769.5|201619.5|15
1635339150000|2021-10-27 12:52:30|201773.6|201623.6|201776.5|201626.5|201777.6|201678.8|201728.8|201619.2|27
1635339160000|2021-10-27 12:52:40|201776.4|201626.4|201777.3|201627.3|201781.8|201631.8|201776.4|201626.4|29
1635339170000|2021-10-27 12:52:50|201784.5|201634.5|201777.7|201627.7|201784.5|201634.5|201775.9|201625.9|30
1635339180000|2021-10-27 12:53:00|201780.3|201630.3|201776.6|201626.6|201780.3|201630.3|201774.3|201624.3|18
1635339190000|2021-10-27 12:53:10|201776.4|201626.4|201782.3|201632.3|201786.3|201636.3|201776|201626|26
1635339200000|2021-10-27 12:53:20|201784.4|201634.4|201768.4|201618.4|201785.7|201668.5|201714.2|201612.5|29
1635339210000|2021-10-27 12:53:30|201767.3|201617.3|201771.9|201621.9|201776.8|201626.8|201767.2|201617.2|34
1635339220000|2021-10-27 12:53:40|201774.3|201624.3|201776.8|201626.8|201777.1|201627.1|201772.2|201622.2|34
1635339230000|2021-10-27 12:53:50|201777.5|201627.5|201772.9|201622.9|201777.9|201627.9|201772.2|201622.2|17
1635339240000|2021-10-27 12:54:00|201770.5|201620.5|201773|201623|201773.5|201623.5|201769.1|201619.1|25
1635339250000|2021-10-27 12:54:10|201772.8|201622.8|201777.7|201627.7|201778.8|201628.8|201771.3|201621.3|23
1635339260000|2021-10-27 12:54:20|201775.8|201625.8|201798.8|201648.8|201800.6|201650.6|201775.6|201625.6|27
1635339270000|2021-10-27 12:54:30|201802.3|201652.3|201792.6|201642.6|201802.3|201652.3|201792.6|201642.6|26
1635339280000|2021-10-27 12:54:40|201792.8|201642.8|201792.9|201642.9|201796.7|201646.7|201792.1|201642.1|23
1635339290000|2021-10-27 12:54:50|201792.5|201642.5|201826|201676|201826|201676|201788.8|201638.8|31
1635339300000|2021-10-27 12:55:00|201824.9|201674.9|201825.2|201675.2|201826.5|201676.5|201818.2|201668.2|32
1635339310000|2021-10-27 12:55:10|201826|201676|201824.7|201674.7|201840.4|201739.9|201789.9|201674.7|36
1635339320000|2021-10-27 12:55:20|201818.7|201668.7|201826.7|201676.7|201828.9|201678.9|201818.1|201668.1|36
1635339330000|2021-10-27 12:55:30|201826.6|201676.6|201777.4|201727.4|201828|201728|201775.9|201675.9|23
1635339340000|2021-10-27 12:55:40|201777.7|201727.7|201847.9|201697.9|201850|201728.2|201776.3|201681.3|18
1635339350000|2021-10-27 12:55:50|201850.2|201700.2|201843.6|201693.6|201850.2|201700.2|201843.1|201693.1|28
1635339360000|2021-10-27 12:56:00|201843.4|201693.4|201841.1|201691.1|201853.5|201735.5|201785.2|201683|35
1635339370000|2021-10-27 12:56:10|201841|201691|201845.1|201695.1|201849.1|201699.1|201837.4|201687.4|26
1635339380000|2021-10-27 12:56:20|201849.6|201699.6|201808.6|201758.6|201858.5|201758.6|201806.6|201697|32
1635339390000|2021-10-27 12:56:30|201856.8|201706.8|201867.9|201717.9|201870.2|201720.2|201856.8|201706.8|30
1635339400000|2021-10-27 12:56:40|201861.8|201711.8|201861.7|201711.7|201862.5|201712.5|201859.9|201709.9|21
1635339410000|2021-10-27 12:56:50|201862.1|201712.1|201882.3|201732.3|201884.1|201766.7|201815.4|201709.7|26
1635339420000|2021-10-27 12:57:00|201835.7|201785.7|201892.9|201742.9|201895.9|201785.7|201825.1|201723.5|32
1635339430000|2021-10-27 12:57:10|201893.9|201743.9|201891|201741|201898.7|201748.7|201890.9|201740.9|34
1635339440000|2021-10-27 12:57:20|201890.6|201740.6|201898.9|201748.9|201901.8|201751.8|201886.8|201736.8|31
1635339450000|2021-10-27 12:57:30|201898.7|201748.7|201895.1|201745.1|201899.4|201749.4|201891.9|201741.9|28
1635339460000|2021-10-27 12:57:40|201894.4|201744.4|201890.7|201740.7|201896.9|201746.9|201886|201736|29
1635339470000|2021-10-27 12:57:50|201890.3|201740.3|201891.7|201741.7|201896.7|201746.7|201888.8|201738.8|22
1635339480000|2021-10-27 12:58:00|201891.6|201741.6|201900.2|201750.2|201901.8|201751.8|201890.8|201740.8|32
1635339490000|2021-10-27 12:58:10|201902.6|201752.6|201900.8|201750.8|201908.6|201805.2|201855.2|201750.8|31
1635339500000|2021-10-27 12:58:20|201900.4|201750.4|201906.7|201756.7|201906.7|201756.7|201900.4|201750.4|27
1635339510000|2021-10-27 12:58:30|201906.3|201756.3|201905.1|201755.1|201907.5|201757.5|201905.1|201755.1|19
1635339520000|2021-10-27 12:58:40|201904.9|201754.9|201905.4|201755.4|201906.5|201756.5|201904.6|201754.6|15
1635339530000|2021-10-27 12:58:50|201906|201756|201901.6|201751.6|201906|201756|201901.4|201751.4|27
1635339540000|2021-10-27 12:59:00|201901.5|201751.5|201935.3|201785.3|201935.5|201806.7|201855.9|201751.5|35
1635339550000|2021-10-27 12:59:10|201936.3|201786.3|201935.3|201785.3|201939.2|201789.2|201934.6|201784.6|23
1635339560000|2021-10-27 12:59:20|201935.8|201785.8|201939|201789|201939.1|201789.1|201935.5|201785.5|25
1635339570000|2021-10-27 12:59:30|201938.8|201788.8|201936.6|201786.6|201939.2|201789.2|201936.6|201786.6|29
1635339580000|2021-10-27 12:59:40|201936.5|201786.5|201938.2|201788.2|201938.4|201788.4|201936.3|201786.3|19
1635339590000|2021-10-27 12:59:50|201938|201788|201936|201786|201940.2|201790.2|201935|201785|27
1635339600000|2021-10-27 13:00:00|201939.2|201789.2|201942.2|201792.2|201943.7|201793.7|201936.4|201786.4|27
1635339610000|2021-10-27 13:00:10|201941.5|201791.5|201969.1|201819.1|201969.1|201867.1|201901.2|201791.5|31
1635339620000|2021-10-27 13:00:20|201968.2|201818.2|201972.1|201822.1|201978|201828|201964.8|201814.8|28
1635339630000|2021-10-27 13:00:30|201972.6|201822.6|201938.1|201788.1|201972.6|201822.6|201932.5|201782.5|30
1635339640000|2021-10-27 13:00:40|201936.8|201786.8|201940.3|201790.3|201943.4|201793.4|201934|201784|29
1635339650000|2021-10-27 13:00:50|201932.5|201782.5|201899|201749|201938.1|201829.1|201879.1|201747.1|31
1635339660000|2021-10-27 13:01:00|201899.9|201749.9|201892|201742|201907|201757|201889.4|201739.4|30
1635339670000|2021-10-27 13:01:10|201872.8|201722.8|201853.1|201703.1|201875.6|201725.6|201848.6|201698.6|33
1635339680000|2021-10-27 13:01:20|201852.1|201702.1|201811.8|201661.8|201853.8|201703.8|201807.2|201657.2|30
1635339690000|2021-10-27 13:01:30|201810.6|201660.6|201817.9|201667.9|201822.6|201672.6|201808.4|201658.4|25
1635339700000|2021-10-27 13:01:40|201817.3|201667.3|201818.4|201668.4|201820.2|201670.2|201812.6|201662.6|28
1635339710000|2021-10-27 13:01:50|201818.6|201668.6|201784.2|201634.2|201821.9|201671.9|201784.2|201634.2|28
1635339720000|2021-10-27 13:02:00|201786|201636|201766.2|201616.2|201790.8|201640.8|201763.8|201613.8|31
1635339730000|2021-10-27 13:02:10|201764.1|201614.1|201773.8|201623.8|201774.6|201624.6|201763.9|201613.9|19
1635339740000|2021-10-27 13:02:20|201773|201623|201777.5|201627.5|201778.6|201628.6|201768.4|201618.4|24
1635339750000|2021-10-27 13:02:30|201777.9|201627.9|201770.6|201620.6|201777.9|201627.9|201765|201615|27
1635339760000|2021-10-27 13:02:40|201772.9|201622.9|201778.9|201628.9|201779.6|201629.6|201768.7|201618.7|27
1635339770000|2021-10-27 13:02:50|201773.4|201623.4|201767.2|201617.2|201777|201627|201767.2|201617.2|27
1635339780000|2021-10-27 13:03:00|201765.6|201615.6|201767.1|201617.1|201773.8|201623.8|201758.6|201608.6|31
1635339790000|2021-10-27 13:03:10|201766.7|201616.7|201766.4|201616.4|201774.8|201624.8|201763.5|201613.5|29
1635339800000|2021-10-27 13:03:20|201766.6|201616.6|201779.1|201629.1|201779.1|201629.1|201763.9|201613.9|32
1635339810000|2021-10-27 13:03:30|201779.5|201629.5|201737.6|201587.6|201786.7|201683.1|201733.1|201587.6|29
1635339820000|2021-10-27 13:03:40|201737.4|201587.4|201763.3|201613.3|201765.3|201615.3|201735.1|201585.1|34
1635339830000|2021-10-27 13:03:50|201762.7|201612.7|201752.7|201602.7|201763.6|201653.8|201701.9|201601.7|29
1635339840000|2021-10-27 13:04:00|201750.3|201600.3|201731.6|201581.6|201757.9|201644.9|201694.9|201581.6|28
1635339850000|2021-10-27 13:04:10|201732.3|201582.3|201688.5|201638.5|201742.8|201638.5|201687.9|201554.8|38
1635339860000|2021-10-27 13:04:20|201689.4|201639.4|201734.1|201584.1|201736.7|201639.4|201685.3|201583.7|27
1635339870000|2021-10-27 13:04:30|201748.5|201598.5|201738.4|201588.4|201748.5|201598.5|201738.4|201588.4|30
1635339880000|2021-10-27 13:04:40|201737.8|201587.8|201741.1|201591.1|201741.9|201591.9|201737.8|201587.8|23
1635339890000|2021-10-27 13:04:50|201743.4|201593.4|201773.9|201623.9|201775.4|201625.4|201741.7|201591.7|29
1635339900000|2021-10-27 13:05:00|201775.7|201625.7|201756.6|201606.6|201775.7|201625.7|201739.1|201589.1|34
1635339910000|2021-10-27 13:05:10|201755.9|201605.9|201770.9|201620.9|201773.5|201623.5|201754.8|201604.8|36
1635339920000|2021-10-27 13:05:20|201769.6|201619.6|201746.1|201596.1|201774.1|201662.9|201698.6|201592.3|34
1635339930000|2021-10-27 13:05:30|201744.8|201594.8|201748.1|201598.1|201763.1|201613.1|201735.5|201585.5|31
1635339940000|2021-10-27 13:05:40|201753.5|201603.5|201777.1|201627.1|201777.1|201659.5|201709.5|201601.3|39
1635339950000|2021-10-27 13:05:50|201782.6|201632.6|201790|201640|201792.4|201642.4|201780|201630|29
1635339960000|2021-10-27 13:06:00|201790.1|201640.1|201791.9|201641.9|201795|201694.4|201742.7|201637.1|31
1635339970000|2021-10-27 13:06:10|201812.2|201662.2|201821|201671|201821.1|201671.1|201808.5|201658.5|33
1635339980000|2021-10-27 13:06:20|201823.4|201673.4|201831.7|201681.7|201839.9|201689.9|201819.9|201669.9|30
1635339990000|2021-10-27 13:06:30|201831.2|201681.2|201826.7|201676.7|201831.6|201681.6|201823|201673|33
1635340000000|2021-10-27 13:06:40|201827.2|201677.2|201822.8|201672.8|201830.4|201680.4|201822.8|201672.8|28
1635340010000|2021-10-27 13:06:50|201823|201673|201840.3|201690.3|201844.4|201694.4|201819.4|201669.4|32
1635340020000|2021-10-27 13:07:00|201850.3|201700.3|201823.8|201673.8|201850.3|201741.9|201788.6|201673.8|29
1635340030000|2021-10-27 13:07:10|201825.8|201675.8|201829|201679|201838.7|201688.7|201825.1|201675.1|34
1635340040000|2021-10-27 13:07:20|201829.2|201679.2|201831.1|201681.1|201848.7|201698.7|201829.2|201679.2|32
1635340050000|2021-10-27 13:07:30|201829.7|201679.7|201863.9|201713.9|201877.2|201727.2|201829.7|201679.7|29
1635340060000|2021-10-27 13:07:40|201863.7|201713.7|201875.5|201725.5|201880.5|201730.5|201863.7|201713.7|28
1635340070000|2021-10-27 13:07:50|201874.6|201724.6|201901.4|201751.4|201901.9|201751.9|201872.5|201722.5|29
1635340080000|2021-10-27 13:08:00|201899.8|201749.8|201893.3|201743.3|201902|201752|201885.9|201735.9|29
1635340090000|2021-10-27 13:08:10|201894.9|201744.9|201892.7|201742.7|201894.9|201744.9|201889.2|201739.2|21
1635340100000|2021-10-27 13:08:20|201892.1|201742.1|201899.7|201749.7|201900.5|201750.5|201890.7|201740.7|28
1635340110000|2021-10-27 13:08:30|201893.3|201743.3|201875.8|201725.8|201899.4|201749.4|201874.1|201724.1|30
1635340120000|2021-10-27 13:08:40|201881.1|201731.1|201897.2|201747.2|201897.2|201747.2|201878.7|201728.7|32
1635340130000|2021-10-27 13:08:50|201896.8|201746.8|201894.1|201744.1|201902.2|201797.1|201847.1|201744.1|29
1635340140000|2021-10-27 13:09:00|201894.2|201744.2|201893.1|201743.1|201899.5|201797.6|201845.2|201742.9|26
1635340150000|2021-10-27 13:09:10|201893|201743|201903.9|201753.9|201905.4|201755.4|201893|201743|33
1635340160000|2021-10-27 13:09:20|201902.7|201752.7|201882.4|201732.4|201903|201753|201876.4|201726.4|20
1635340170000|2021-10-27 13:09:30|201886.3|201736.3|201897.7|201747.7|201897.7|201790.5|201840|201732.6|33
1635340180000|2021-10-27 13:09:40|201896.2|201746.2|201899.9|201749.9|201903|201753|201893.6|201743.6|28
1635340190000|2021-10-27 13:09:50|201900.1|201750.1|201897|201747|201900.2|201750.2|201896.3|201746.3|22
1635340200000|2021-10-27 13:10:00|201897.9|201747.9|201897.5|201747.5|201901.3|201751.3|201895.7|201745.7|27
1635340210000|2021-10-27 13:10:10|201892.6|201742.6|201908.2|201758.2|201909.9|201778.9|201828.9|201722.2|28
1635340220000|2021-10-27 13:10:20|201910.4|201760.4|201934.6|201784.6|201936.4|201817.6|201863.9|201759.8|26
1635340230000|2021-10-27 13:10:30|201872.9|201822.9|201918.4|201768.4|201918.4|201822.9|201866.3|201761.8|21
1635340240000|2021-10-27 13:10:40|201918.5|201768.5|201898.7|201748.7|201918.5|201794.4|201843.6|201743.3|24
1635340250000|2021-10-27 13:10:50|201899.3|201749.3|201900|201750|201904.3|201754.3|201898.4|201748.4|30
1635340260000|2021-10-27 13:11:00|201900.2|201750.2|201918.5|201768.5|201923.6|201773.6|201900.2|201750.2|30
1635340270000|2021-10-27 13:11:10|201911.9|201761.9|201895.6|201745.6|201912.1|201762.1|201889.9|201739.9|30
1635340280000|2021-10-27 13:11:20|201895.4|201745.4|201912|201762|201912|201762|201892.5|201742.5|19
1635340290000|2021-10-27 13:11:30|201911.3|201761.3|201897.2|201747.2|201911.3|201761.3|201897.2|201747.2|24
1635340300000|2021-10-27 13:11:40|201897.3|201747.3|201907.4|201757.4|201917.3|201767.3|201896.4|201746.4|27
1635340310000|2021-10-27 13:11:50|201900.6|201750.6|201906.9|201756.9|201907.2|201757.2|201900.6|201750.6|16
1635340320000|2021-10-27 13:12:00|201907.6|201757.6|201896.1|201746.1|201907.6|201757.6|201893|201743|26
1635340330000|2021-10-27 13:12:10|201895.9|201745.9|201892.1|201742.1|201895.9|201745.9|201890|201740|20
1635340340000|2021-10-27 13:12:20|201892.2|201742.2|201894.9|201744.9|201894.9|201744.9|201890|201740|27
1635340350000|2021-10-27 13:12:30|201897.5|201747.5|201898.4|201748.4|201904|201754|201897.5|201747.5|31
1635340360000|2021-10-27 13:12:40|201899.6|201749.6|201894.1|201744.1|201899.6|201749.6|201892.8|201742.8|22
1635340370000|2021-10-27 13:12:50|201895|201745|201858.1|201708.1|201895|201745|201849|201699|37
1635340380000|2021-10-27 13:13:00|201858.2|201708.2|201855.9|201705.9|201858.2|201708.2|201853.6|201703.6|26
1635340390000|2021-10-27 13:13:10|201855.3|201705.3|201860|201710|201864.6|201714.6|201848.6|201698.6|36
1635340400000|2021-10-27 13:13:20|201859.4|201709.4|201861.1|201711.1|201869.1|201719.1|201859|201709|34
1635340410000|2021-10-27 13:13:30|201864.7|201714.7|201865.7|201715.7|201866.3|201716.3|201861.8|201711.8|28
1635340420000|2021-10-27 13:13:40|201865.5|201715.5|201863.4|201713.4|201866.1|201716.1|201861.6|201711.6|27
1635340430000|2021-10-27 13:13:50|201864.3|201714.3|201859.8|201709.8|201866.7|201716.7|201859.6|201709.6|28
1635340440000|2021-10-27 13:14:00|201861.5|201711.5|201859|201709|201861.5|201711.5|201856.9|201706.9|32
1635340450000|2021-10-27 13:14:10|201859.3|201709.3|201869.2|201719.2|201876.2|201726.2|201858|201708|33
1635340460000|2021-10-27 13:14:20|201869.3|201719.3|201870.4|201720.4|201876.5|201726.5|201869.3|201719.3|26
1635340470000|2021-10-27 13:14:30|201869.9|201719.9|201895.7|201745.7|201897.9|201747.9|201869.9|201719.9|30
1635340480000|2021-10-27 13:14:40|201898.1|201748.1|201880|201730|201898.5|201748.5|201880|201730|25
1635340490000|2021-10-27 13:14:50|201883.5|201733.5|201881.5|201731.5|201889.9|201739.9|201881.5|201731.5|27
1635340500000|2021-10-27 13:15:00|201881.3|201731.3|201952.5|201802.5|201955.3|201805.3|201881.3|201731.3|34
1635340510000|2021-10-27 13:15:10|201952.6|201802.6|201953.1|201803.1|201953.1|201803.1|201945.4|201795.4|21
1635340520000|2021-10-27 13:15:20|201951.5|201801.5|201948.3|201798.3|201952.3|201802.3|201946.8|201796.8|21
1635340530000|2021-10-27 13:15:30|201945.7|201795.7|201961.6|201811.6|201963.1|201813.1|201945.7|201795.7|37
1635340540000|2021-10-27 13:15:40|201960.8|201810.8|201975.8|201825.8|201975.8|201825.8|201957.6|201807.6|29
1635340550000|2021-10-27 13:15:50|201973.8|201823.8|201980.2|201830.2|201981.3|201831.3|201972|201822|24
1635340560000|2021-10-27 13:16:00|201979.9|201829.9|201970.7|201820.7|201979.9|201829.9|201969.5|201819.5|25
1635340570000|2021-10-27 13:16:10|201970.6|201820.6|201971.6|201821.6|201972.3|201822.3|201965|201815|32
1635340580000|2021-10-27 13:16:20|201971.7|201821.7|201970.8|201820.8|201971.7|201821.7|201965|201815|24
1635340590000|2021-10-27 13:16:30|201970.7|201820.7|201949|201799|201971.3|201821.3|201932.8|201782.8|19
1635340600000|2021-10-27 13:16:40|201947|201797|201954.9|201804.9|201955.3|201805.3|201946.4|201796.4|25
1635340610000|2021-10-27 13:16:50|201954.5|201804.5|201954.6|201804.6|201956.6|201806.6|201950.6|201800.6|28
1635340620000|2021-10-27 13:17:00|201954|201804|201972.6|201822.6|201979.8|201829.8|201953.3|201803.3|27
1635340630000|2021-10-27 13:17:10|201974.1|201824.1|201941.4|201791.4|201974.1|201824.1|201934.6|201784.6|31
1635340640000|2021-10-27 13:17:20|201940.4|201790.4|201939.9|201789.9|201942.9|201792.9|201937.5|201787.5|22
1635340650000|2021-10-27 13:17:30|201940.3|201790.3|201926.7|201776.7|201940.4|201790.4|201920|201770|31
1635340660000|2021-10-27 13:17:40|201927|201777|201926|201776|201927|201777|201917.2|201767.2|28
1635340670000|2021-10-27 13:17:50|201923.8|201773.8|201914.1|201764.1|201924.3|201811.2|201861.2|201760.3|28
1635340680000|2021-10-27 13:18:00|201914.6|201764.6|201911.1|201761.1|201915.5|201765.5|201910.2|201760.2|26
1635340690000|2021-10-27 13:18:10|201911.6|201761.6|201911.4|201761.4|201913|201763|201908.5|201758.5|26
1635340700000|2021-10-27 13:18:20|201911|201761|201936.1|201786.1|201936.1|201786.1|201908.7|201758.7|25
1635340710000|2021-10-27 13:18:30|201934.9|201784.9|201936.7|201786.7|201941.1|201791.1|201930.2|201780.2|27
1635340720000|2021-10-27 13:18:40|201937.5|201787.5|201937.2|201787.2|201938.6|201788.6|201936.8|201786.8|27
1635340730000|2021-10-27 13:18:50|201937|201787|201917.7|201767.7|201938.2|201788.2|201908.3|201758.3|26
1635340740000|2021-10-27 13:19:00|201916.8|201766.8|201918.5|201768.5|201919.6|201769.6|201914.5|201764.5|20
1635340750000|2021-10-27 13:19:10|201919|201769|201916.6|201766.6|201921.1|201771.1|201916.6|201766.6|24
1635340760000|2021-10-27 13:19:20|201916.5|201766.5|201917.1|201767.1|201919.9|201769.9|201916.4|201766.4|22
1635340770000|2021-10-27 13:19:30|201919.5|201769.5|201913.3|201763.3|201919.5|201769.5|201913.3|201763.3|22
1635340780000|2021-10-27 13:19:40|201913.4|201763.4|201933.5|201783.5|201936.9|201786.9|201913.4|201763.4|24
1635340790000|2021-10-27 13:19:50|201936.1|201786.1|201936.2|201786.2|201941.6|201791.6|201934.8|201784.8|32
1635340800000|2021-10-27 13:20:00|201935.7|201785.7|201930.7|201780.7|201942.6|201792.6|201918.3|201768.3|28
1635340810000|2021-10-27 13:20:10|201939.2|201789.2|201936.1|201786.1|201943.2|201793.2|201925.4|201775.4|38
1635340820000|2021-10-27 13:20:20|201936.5|201786.5|201937.8|201787.8|201937.9|201787.9|201934.7|201784.7|24
1635340830000|2021-10-27 13:20:30|201937.5|201787.5|201949.9|201799.9|201949.9|201836.4|201886.4|201783.5|23
1635340840000|2021-10-27 13:20:40|201950.1|201800.1|201952|201802|201952.5|201802.5|201948.8|201798.8|26
1635340850000|2021-10-27 13:20:50|201951.5|201801.5|201953.9|201803.9|201954.4|201804.4|201951|201801|24
1635340860000|2021-10-27 13:21:00|201953.6|201803.6|201970.6|201820.6|201971.9|201821.9|201953.6|201803.6|32
1635340870000|2021-10-27 13:21:10|201971.6|201821.6|201972|201822|201976.7|201826.7|201971.1|201821.1|27
1635340880000|2021-10-27 13:21:20|201972.1|201822.1|201976.8|201826.8|201977.9|201827.9|201972.1|201822.1|22
1635340890000|2021-10-27 13:21:30|201976.4|201826.4|201976.4|201826.4|201989.1|201839.1|201964.4|201814.4|28
1635340900000|2021-10-27 13:21:40|201977.9|201827.9|201974.5|201824.5|201982.1|201832.1|201973.5|201823.5|31
1635340910000|2021-10-27 13:21:50|201974.2|201824.2|201970.7|201820.7|201975|201825|201969|201819|26
1635340920000|2021-10-27 13:22:00|201970.6|201820.6|201979.3|201829.3|201979.3|201829.3|201968.3|201818.3|29
1635340930000|2021-10-27 13:22:10|201978.9|201828.9|201974.2|201824.2|201979.3|201829.3|201970.2|201820.2|21
1635340940000|2021-10-27 13:22:20|201974.1|201824.1|201977.9|201827.9|201977.9|201827.9|201974.1|201824.1|23
1635340950000|2021-10-27 13:22:30|201978|201828|201972.6|201822.6|201978|201828|201967.9|201817.9|27
1635340960000|2021-10-27 13:22:40|201974.2|201824.2|201969.3|201819.3|201986.6|201836.6|201950.9|201800.9|33
1635340970000|2021-10-27 13:22:50|201965.6|201815.6|201956.6|201806.6|201970.6|201820.6|201955.9|201805.9|33
1635340980000|2021-10-27 13:23:00|201955.4|201805.4|201955.4|201805.4|201957.4|201807.4|201953.5|201803.5|18
1635340990000|2021-10-27 13:23:10|201956|201806|201933|201783|201956.2|201806.2|201931.9|201781.9|18
1635341000000|2021-10-27 13:23:20|201932.7|201782.7|201887.6|201737.6|201933|201783|201887.2|201737.2|23
1635341010000|2021-10-27 13:23:30|201888.9|201738.9|201941.6|201791.6|201944.7|201794.7|201876.4|201726.4|32
1635341020000|2021-10-27 13:23:40|201942.4|201792.4|201948.7|201798.7|201951.5|201801.5|201941.4|201791.4|23
1635341030000|2021-10-27 13:23:50|201949.2|201799.2|201957.8|201807.8|201958.2|201808.2|201947.8|201797.8|21
1635341040000|2021-10-27 13:24:00|201955.6|201805.6|201949.9|201799.9|201956.2|201806.2|201949.9|201799.9|21
1635341050000|2021-10-27 13:24:10|201950.8|201800.8|201951.9|201801.9|201955.7|201805.7|201949.4|201799.4|21
1635341060000|2021-10-27 13:24:20|201951.4|201801.4|201953.2|201803.2|201956.1|201806.1|201945.3|201795.3|27
1635341070000|2021-10-27 13:24:30|201954.4|201804.4|201948.1|201798.1|201955.3|201805.3|201947.2|201797.2|30
1635341080000|2021-10-27 13:24:40|201948.2|201798.2|201880.6|201730.6|201948.2|201798.2|201868.7|201718.7|37
1635341090000|2021-10-27 13:24:50|201877.4|201727.4|201924.8|201774.8|201924.8|201774.8|201876.8|201726.8|31
1635341100000|2021-10-27 13:25:00|201928.3|201778.3|201922.4|201772.4|201930.3|201780.3|201910.6|201760.6|36
1635341110000|2021-10-27 13:25:10|201921.4|201771.4|201923.4|201773.4|201929.8|201779.8|201920.7|201770.7|30
1635341120000|2021-10-27 13:25:20|201923.6|201773.6|201925.7|201775.7|201926.5|201776.5|201921.8|201771.8|22
1635341130000|2021-10-27 13:25:30|201925.6|201775.6|201927.8|201777.8|201927.9|201777.9|201924.9|201774.9|22
1635341140000|2021-10-27 13:25:40|201927.4|201777.4|201926.1|201776.1|201927.8|201777.8|201925.1|201775.1|20
1635341150000|2021-10-27 13:25:50|201925.2|201775.2|201864.3|201714.3|201925.2|201775.2|201857.6|201707.6|36
1635341160000|2021-10-27 13:26:00|201863.5|201713.5|201865.8|201715.8|201868.4|201718.4|201857.9|201707.9|35
1635341170000|2021-10-27 13:26:10|201866.4|201716.4|201872.2|201722.2|201875.4|201725.4|201865.8|201715.8|32
1635341180000|2021-10-27 13:26:20|201872.6|201722.6|201877.1|201727.1|201879.8|201729.8|201872.6|201722.6|25
1635341190000|2021-10-27 13:26:30|201876.6|201726.6|201867.6|201717.6|201876.6|201726.6|201859.9|201709.9|30
1635341200000|2021-10-27 13:26:40|201866.4|201716.4|201866.5|201716.5|201872.8|201722.8|201863.5|201713.5|34
1635341210000|2021-10-27 13:26:50|201864.1|201714.1|201865.2|201715.2|201869.3|201719.3|201859.8|201709.8|24
1635341220000|2021-10-27 13:27:00|201861.4|201711.4|201862.7|201712.7|201868.7|201718.7|201856.4|201706.4|28
1635341230000|2021-10-27 13:27:10|201859.5|201709.5|201856.3|201706.3|201863.4|201713.4|201856.3|201706.3|29
1635341240000|2021-10-27 13:27:20|201857.1|201707.1|201858.2|201708.2|201860.4|201710.4|201855.4|201705.4|31
1635341250000|2021-10-27 13:27:30|201860.5|201710.5|201871.9|201721.9|201873.2|201723.2|201860.2|201710.2|31
1635341260000|2021-10-27 13:27:40|201872.7|201722.7|201908|201758|201908|201758|201871.4|201721.4|33
1635341270000|2021-10-27 13:27:50|201901.9|201751.9|201858.5|201708.5|201905.2|201755.2|201858.5|201708.5|33
1635341280000|2021-10-27 13:28:00|201860|201710|201852.8|201702.8|201871.6|201721.6|201852.8|201702.8|37
1635341290000|2021-10-27 13:28:10|201854.5|201704.5|201862.2|201712.2|201866.7|201716.7|201851.2|201701.2|26
1635341300000|2021-10-27 13:28:20|201865.7|201715.7|201868.6|201718.6|201868.6|201718.6|201862.1|201712.1|21
1635341310000|2021-10-27 13:28:30|201868|201718|201847|201697|201868|201718|201844.5|201694.5|25
1635341320000|2021-10-27 13:28:40|201846.8|201696.8|201838|201688|201853.4|201703.4|201834.9|201684.9|26
1635341330000|2021-10-27 13:28:50|201838.9|201688.9|201830.3|201680.3|201840.9|201690.9|201830.3|201680.3|32
1635341340000|2021-10-27 13:29:00|201828.3|201678.3|201795.1|201645.1|201834.2|201684.2|201790.9|201640.9|30
1635341350000|2021-10-27 13:29:10|201790.9|201640.9|201791.7|201641.7|201798.8|201648.8|201790.5|201640.5|24
1635341360000|2021-10-27 13:29:20|201792|201642|201775.7|201625.7|201794.5|201644.5|201766.5|201616.5|25
1635341370000|2021-10-27 13:29:30|201772.3|201622.3|201747.1|201597.1|201781.6|201631.6|201738|201588|38
1635341380000|2021-10-27 13:29:40|201741.5|201591.5|201734.6|201584.6|201748.4|201598.4|201731.1|201581.1|33
1635341390000|2021-10-27 13:29:50|201731.1|201581.1|201737.7|201587.7|201737.7|201587.7|201722.6|201572.6|33
1635341400000|2021-10-27 13:30:00|201741.5|201591.5|201739.6|201589.6|201749.1|201599.1|201732.3|201582.3|39
1635341410000|2021-10-27 13:30:10|201739.5|201589.5|201772.4|201622.4|201776|201626|201733.6|201583.6|37
1635341420000|2021-10-27 13:30:20|201772.9|201622.9|201783.6|201633.6|201783.6|201633.6|201772.9|201622.9|35
1635341430000|2021-10-27 13:30:30|201784.2|201634.2|201786.1|201636.1|201786.9|201636.9|201784|201634|26
1635341440000|2021-10-27 13:30:40|201785.3|201635.3|201783.8|201633.8|201785.7|201635.7|201783.2|201633.2|26
1635341450000|2021-10-27 13:30:50|201783.2|201633.2|201787.1|201637.1|201787.9|201637.9|201782|201632|29
1635341460000|2021-10-27 13:31:00|201788.1|201638.1|201785.8|201635.8|201789.9|201639.9|201784.7|201634.7|27
1635341470000|2021-10-27 13:31:10|201786.1|201636.1|201783.2|201633.2|201786.2|201636.2|201776.8|201626.8|32
1635341480000|2021-10-27 13:31:20|201782.7|201632.7|201739.8|201589.8|201784.3|201634.3|201739.8|201589.8|38
1635341490000|2021-10-27 13:31:30|201740.3|201590.3|201749.6|201599.6|201749.6|201599.6|201739.9|201589.9|32
1635341500000|2021-10-27 13:31:40|201747.6|201597.6|201743.2|201593.2|201751.7|201601.7|201740.6|201590.6|34
1635341510000|2021-10-27 13:31:50|201741.7|201591.7|201780.9|201630.9|201794.9|201644.9|201741.7|201591.7|37
1635341520000|2021-10-27 13:32:00|201779.2|201629.2|201793.1|201643.1|201796.5|201646.5|201779.2|201629.2|38
1635341530000|2021-10-27 13:32:10|201792.7|201642.7|201789.2|201639.2|201793.9|201643.9|201788.2|201638.2|31
1635341540000|2021-10-27 13:32:20|201789.1|201639.1|201783.1|201633.1|201789.1|201639.1|201783|201633|27
1635341550000|2021-10-27 13:32:30|201780.2|201630.2|201785.1|201635.1|201792.9|201642.9|201780.2|201630.2|32
1635341560000|2021-10-27 13:32:40|201783|201633|201781.6|201631.6|201785.9|201635.9|201749|201599|33
1635341570000|2021-10-27 13:32:50|201785.7|201635.7|201786.7|201636.7|201790.4|201640.4|201784.4|201634.4|35
1635341580000|2021-10-27 13:33:00|201784.7|201634.7|201785.5|201635.5|201790|201672.6|201721.5|201622.8|34
1635341590000|2021-10-27 13:33:10|201786|201636|201762.7|201712.7|201794.2|201713.1|201760.5|201625.8|40
1635341600000|2021-10-27 13:33:20|201816.6|201666.6|201790.3|201640.3|201816.6|201706.8|201755.4|201637.9|40
1635341610000|2021-10-27 13:33:30|201790.6|201640.6|201802.2|201652.2|201804.6|201703.9|201752.1|201640.6|33
1635341620000|2021-10-27 13:33:40|201803.5|201653.5|201818.6|201668.6|201829.1|201704.6|201754.3|201652.4|28
1635341630000|2021-10-27 13:33:50|201818.3|201668.3|201818.3|201668.3|201829.6|201679.6|201812.6|201662.6|33
1635341640000|2021-10-27 13:34:00|201817|201667|201799.2|201649.2|201817|201667|201781.4|201631.4|38
1635341650000|2021-10-27 13:34:10|201797.3|201647.3|201798.5|201648.5|201800.8|201650.8|201791.5|201641.5|37
1635341660000|2021-10-27 13:34:20|201797.6|201647.6|201801|201651|201801.2|201651.2|201793.5|201643.5|28
1635341670000|2021-10-27 13:34:30|201800.9|201650.9|201822|201672|201829.7|201679.7|201797.7|201647.7|39
1635341680000|2021-10-27 13:34:40|201821.4|201671.4|201827.2|201677.2|201829.8|201679.8|201818.4|201668.4|35
1635341690000|2021-10-27 13:34:50|201826.5|201676.5|201856.8|201706.8|201857.8|201707.8|201826.1|201676.1|33
1635341700000|2021-10-27 13:35:00|201849.2|201699.2|201823.7|201673.7|201849.7|201699.7|201822.3|201672.3|40
1635341710000|2021-10-27 13:35:10|201823.9|201673.9|201806|201656|201827|201677|201804.4|201654.4|31
1635341720000|2021-10-27 13:35:20|201804|201654|201797.2|201647.2|201804|201654|201783.5|201633.5|39
1635341730000|2021-10-27 13:35:30|201797.6|201647.6|201829.7|201679.7|201836.7|201686.7|201797.6|201647.6|39
1635341740000|2021-10-27 13:35:40|201828.2|201678.2|201818.8|201668.8|201836.5|201686.5|201818.8|201668.8|38
1635341750000|2021-10-27 13:35:50|201818.5|201668.5|201815.2|201665.2|201821.7|201671.7|201813.9|201663.9|26
1635341760000|2021-10-27 13:36:00|201809.1|201659.1|201823.7|201673.7|201833.4|201683.4|201807.3|201657.3|35
1635341770000|2021-10-27 13:36:10|201824|201674|201835.6|201685.6|201844.3|201694.3|201823.4|201673.4|30
1635341780000|2021-10-27 13:36:20|201837.2|201687.2|201834.9|201684.9|201842.3|201692.3|201833.8|201683.8|34
1635341790000|2021-10-27 13:36:30|201834.6|201684.6|201834.6|201684.6|201837.2|201687.2|201830.4|201680.4|35
1635341800000|2021-10-27 13:36:40|201833.4|201683.4|201832.6|201682.6|201836.9|201686.9|201831.6|201681.6|26
1635341810000|2021-10-27 13:36:50|201832.8|201682.8|201833.4|201683.4|201833.4|201683.4|201829.6|201679.6|24
1635341820000|2021-10-27 13:37:00|201833|201683|201871.7|201721.7|201881.9|201731.9|201833|201683|36
1635341830000|2021-10-27 13:37:10|201873.3|201723.3|201878.8|201728.8|201889.2|201739.2|201872.9|201722.9|36
1635341840000|2021-10-27 13:37:20|201879.8|201729.8|201888.3|201738.3|201891.5|201741.5|201875.1|201725.1|27
1635341850000|2021-10-27 13:37:30|201888.8|201738.8|201906.5|201756.5|201907.9|201757.9|201888.8|201738.8|35
1635341860000|2021-10-27 13:37:40|201906.1|201756.1|201894.2|201744.2|201907.2|201757.2|201878.7|201728.7|28
1635341870000|2021-10-27 13:37:50|201893.1|201743.1|201883.7|201733.7|201893.9|201743.9|201876.4|201726.4|29
1635341880000|2021-10-27 13:38:00|201883.3|201733.3|201883.4|201733.4|201884|201734|201880.9|201730.9|25
1635341890000|2021-10-27 13:38:10|201883.6|201733.6|201845.6|201695.6|201883.6|201733.6|201838.8|201688.8|32
1635341900000|2021-10-27 13:38:20|201845.2|201695.2|201838.4|201688.4|201846.9|201696.9|201837.9|201687.9|30
1635341910000|2021-10-27 13:38:30|201837.2|201687.2|201838.9|201688.9|201839.5|201689.5|201833.8|201683.8|35
1635341920000|2021-10-27 13:38:40|201836.9|201686.9|201836.8|201686.8|201839.2|201689.2|201834.6|201684.6|27
1635341930000|2021-10-27 13:38:50|201835.9|201685.9|201795.1|201645.1|201836.6|201686.6|201786.1|201636.1|32
1635341940000|2021-10-27 13:39:00|201801.1|201651.1|201823.1|201673.1|201828.3|201678.3|201797.2|201647.2|39
1635341950000|2021-10-27 13:39:10|201822.6|201672.6|201806.1|201656.1|201828.6|201678.6|201804.5|201654.5|31
1635341960000|2021-10-27 13:39:20|201806.2|201656.2|201805.5|201655.5|201809.3|201659.3|201805.1|201655.1|31
1635341970000|2021-10-27 13:39:30|201805.7|201655.7|201872|201722|201874.1|201724.1|201798|201648|36
1635341980000|2021-10-27 13:39:40|201875.8|201725.8|201881|201731|201883.1|201733.1|201874|201724|33
1635341990000|2021-10-27 13:39:50|201879.8|201729.8|201882.3|201732.3|201882.3|201732.3|201879|201729|28
1635342000000|2021-10-27 13:40:00|201882.1|201732.1|201876.4|201726.4|201882.4|201732.4|201875.6|201725.6|33
1635342010000|2021-10-27 13:40:10|201876.1|201726.1|201877.4|201727.4|201878.2|201728.2|201874.9|201724.9|21
1635342020000|2021-10-27 13:40:20|201877.7|201727.7|201877.8|201727.8|201878.8|201728.8|201875.7|201725.7|26
1635342030000|2021-10-27 13:40:30|201876.6|201726.6|201873.6|201723.6|201878.6|201728.6|201872.7|201722.7|31
1635342040000|2021-10-27 13:40:40|201873.7|201723.7|201872.8|201722.8|201874.1|201724.1|201871.3|201721.3|26
1635342050000|2021-10-27 13:40:50|201872.7|201722.7|201865.8|201715.8|201873.6|201723.6|201864.4|201714.4|24
1635342060000|2021-10-27 13:41:00|201865.7|201715.7|201832.5|201682.5|201867.1|201726.5|201775.4|201671.9|36
1635342070000|2021-10-27 13:41:10|201832.9|201682.9|201823.3|201673.3|201834|201684|201823.3|201673.3|32
1635342080000|2021-10-27 13:41:20|201823.5|201673.5|201777.9|201727.9|201840.3|201738.8|201777.9|201673.5|30
1635342090000|2021-10-27 13:41:30|201775.9|201725.9|201782.8|201732.8|201833.8|201734.4|201773.6|201677.3|37
1635342100000|2021-10-27 13:41:40|201782.9|201732.9|201803.8|201753.8|201852.5|201753.8|201782.9|201682|30
1635342110000|2021-10-27 13:41:50|201802.2|201752.2|201763.8|201713.8|201859.2|201759|201763.8|201695.7|39
1635342120000|2021-10-27 13:42:00|201765.5|201715.5|201816.1|201666.1|201828.9|201719.3|201764.3|201666.1|38
1635342130000|2021-10-27 13:42:10|201816|201666|201799.8|201649.8|201819.5|201669.5|201799.8|201649.8|35
1635342140000|2021-10-27 13:42:20|201802|201652|201811.4|201661.4|201816.8|201666.8|201800.1|201650.1|35
1635342150000|2021-10-27 13:42:30|201811.2|201661.2|201782.1|201632.1|201811.2|201688|201734.8|201628.6|39
1635342160000|2021-10-27 13:42:40|201783.4|201633.4|201775.8|201625.8|201788.6|201685|201720.6|201612.4|39
1635342170000|2021-10-27 13:42:50|201777|201627|201784.9|201634.9|201789.1|201688.5|201738.5|201624.3|38
1635342180000|2021-10-27 13:43:00|201786.1|201636.1|201774.1|201624.1|201789.7|201639.7|201773.7|201623.7|36
1635342190000|2021-10-27 13:43:10|201774.9|201624.9|201772.7|201622.7|201776.4|201626.4|201772|201622|37
1635342200000|2021-10-27 13:43:20|201773.2|201623.2|201781.1|201631.1|201789.2|201639.2|201772.9|201622.9|31
1635342210000|2021-10-27 13:43:30|201781.9|201631.9|201790.4|201640.4|201795|201645|201781.9|201631.9|37
1635342220000|2021-10-27 13:43:40|201795.6|201645.6|201795.7|201645.7|201795.7|201645.7|201788.3|201638.3|32
1635342230000|2021-10-27 13:43:50|201795.8|201645.8|201745.8|201595.8|201796.5|201646.5|201745.8|201595.8|33
1635342240000|2021-10-27 13:44:00|201742.4|201592.4|201743.9|201593.9|201747.5|201597.5|201740.1|201590.1|34
1635342250000|2021-10-27 13:44:10|201743.7|201593.7|201758.6|201608.6|201758.6|201608.6|201742.5|201592.5|29
1635342260000|2021-10-27 13:44:20|201755.6|201605.6|201755|201605|201758.5|201608.5|201752.3|201602.3|22
1635342270000|2021-10-27 13:44:30|201755.6|201605.6|201744.9|201594.9|201755.6|201605.6|201743.5|201593.5|35
1635342280000|2021-10-27 13:44:40|201744.6|201594.6|201749.6|201599.6|201749.6|201599.6|201742.9|201592.9|28
1635342290000|2021-10-27 13:44:50|201748.7|201598.7|201784|201634|201787.8|201637.8|201745.3|201595.3|35
1635342300000|2021-10-27 13:45:00|201783.4|201633.4|201787.3|201637.3|201792.3|201642.3|201781.5|201631.5|36
1635342310000|2021-10-27 13:45:10|201786.2|201636.2|201781|201631|201787.3|201637.3|201779.5|201629.5|36
1635342320000|2021-10-27 13:45:20|201782.2|201632.2|201782.9|201632.9|201786.8|201636.8|201781.8|201631.8|29
1635342330000|2021-10-27 13:45:30|201782.5|201632.5|201714.6|201564.6|201782.5|201633.5|201682.9|201563.7|34
1635342340000|2021-10-27 13:45:40|201717|201567|201707.9|201557.9|201717|201567|201698.2|201548.2|34
1635342350000|2021-10-27 13:45:50|201709.1|201559.1|201663.4|201613.4|201713.4|201613.6|201659.7|201556.9|32
1635342360000|2021-10-27 13:46:00|201660.7|201610.7|201751.6|201601.6|201756.5|201614.9|201660.7|201564.4|38
1635342370000|2021-10-27 13:46:10|201751.8|201601.8|201744.1|201594.1|201751.8|201601.8|201740.7|201590.7|27
1635342380000|2021-10-27 13:46:20|201742.1|201592.1|201717|201567|201742.5|201612.9|201662.9|201559.5|33
1635342390000|2021-10-27 13:46:30|201718.6|201568.6|201715.3|201565.3|201718.6|201615.5|201665.5|201559.6|31
1635342400000|2021-10-27 13:46:40|201716.1|201566.1|201708.4|201558.4|201719.7|201619.8|201667.2|201558.4|26
1635342410000|2021-10-27 13:46:50|201706.1|201556.1|201701.3|201551.3|201709.5|201559.5|201696.2|201546.2|35
1635342420000|2021-10-27 13:47:00|201702.5|201552.5|201703.9|201553.9|201714.2|201564.2|201700.5|201550.5|37
1635342430000|2021-10-27 13:47:10|201703.6|201553.6|201684.5|201534.5|201703.6|201553.6|201677|201527|31
1635342440000|2021-10-27 13:47:20|201679.4|201529.4|201697.2|201547.2|201698.2|201548.2|201679.4|201529.4|35
1635342450000|2021-10-27 13:47:30|201696.1|201546.1|201717.4|201567.4|201717.4|201567.4|201696.1|201546.1|31
1635342460000|2021-10-27 13:47:40|201716.9|201566.9|201715.6|201565.6|201718.9|201568.9|201709.8|201559.8|36
1635342470000|2021-10-27 13:47:50|201713|201563|201730.7|201580.7|201734.3|201584.3|201712.8|201562.8|37
1635342480000|2021-10-27 13:48:00|201729.8|201579.8|201738.6|201588.6|201738.8|201588.8|201718.6|201568.6|29
1635342490000|2021-10-27 13:48:10|201737.9|201587.9|201743.3|201593.3|201746|201596|201737.7|201587.7|35
1635342500000|2021-10-27 13:48:20|201745.6|201595.6|201743.4|201593.4|201748.1|201598.1|201743.4|201593.4|38
1635342510000|2021-10-27 13:48:30|201743.5|201593.5|201744.3|201594.3|201746.3|201596.3|201740.2|201590.2|35
1635342520000|2021-10-27 13:48:40|201744.4|201594.4|201749.3|201599.3|201753.7|201603.7|201744.4|201594.4|32
1635342530000|2021-10-27 13:48:50|201749.7|201599.7|201748.9|201598.9|201750.2|201600.2|201745.4|201595.4|26
1635342540000|2021-10-27 13:49:00|201749.1|201599.1|201745.7|201595.7|201756.7|201606.7|201744.6|201594.6|29
1635342550000|2021-10-27 13:49:10|201746.3|201596.3|201748.7|201598.7|201754.3|201604.3|201746.3|201596.3|37
1635342560000|2021-10-27 13:49:20|201748.4|201598.4|201751|201601|201752|201602|201745.2|201595.2|32
1635342570000|2021-10-27 13:49:30|201751.1|201601.1|201742.6|201592.6|201751.9|201601.9|201738.2|201588.2|38
1635342580000|2021-10-27 13:49:40|201742.5|201592.5|201745.5|201595.5|201746.8|201596.8|201742.3|201592.3|34
1635342590000|2021-10-27 13:49:50|201748.5|201598.5|201749.6|201599.6|201750.5|201600.5|201748.3|201598.3|23
1635342600000|2021-10-27 13:50:00|201748.3|201598.3|201736|201586|201749.5|201599.5|201736|201586|37
1635342610000|2021-10-27 13:50:10|201713.2|201563.2|201728|201578|201733.5|201583.5|201711.5|201561.5|36
1635342620000|2021-10-27 13:50:20|201726|201576|201737.4|201587.4|201738.9|201588.9|201726|201576|33
1635342630000|2021-10-27 13:50:30|201737.3|201587.3|201745.8|201595.8|201745.8|201595.8|201734.8|201584.8|38
1635342640000|2021-10-27 13:50:40|201746.3|201596.3|201736.8|201586.8|201746.4|201596.4|201732.4|201582.4|32
1635342650000|2021-10-27 13:50:50|201737.1|201587.1|201743.5|201593.5|201746.6|201596.6|201732|201582|36
1635342660000|2021-10-27 13:51:00|201741.8|201591.8|201743.9|201593.9|201755.6|201605.6|201740.5|201590.5|39
1635342670000|2021-10-27 13:51:10|201744.7|201594.7|201743.6|201593.6|201746.5|201596.5|201742.1|201592.1|20
1635342680000|2021-10-27 13:51:20|201743.7|201593.7|201753.6|201603.6|201754.7|201604.7|201743.6|201593.6|30
1635342690000|2021-10-27 13:51:30|201756.5|201606.5|201702.6|201652.6|201756.5|201652.6|201702.6|201593.5|30
1635342700000|2021-10-27 13:51:40|201706.5|201656.5|201752|201602|201755.1|201656.5|201706.5|201600.9|26
1635342710000|2021-10-27 13:51:50|201751.1|201601.1|201749.3|201599.3|201758.2|201608.2|201748.7|201598.7|32
1635342720000|2021-10-27 13:52:00|201749.1|201599.1|201743.2|201593.2|201751.8|201601.8|201743.2|201593.2|24
1635342730000|2021-10-27 13:52:10|201744|201594|201749.9|201599.9|201750.6|201600.6|201737.6|201587.6|37
1635342740000|2021-10-27 13:52:20|201749.8|201599.8|201747.6|201597.6|201752.4|201602.4|201746.2|201596.2|32
1635342750000|2021-10-27 13:52:30|201745.5|201595.5|201744.2|201594.2|201746.9|201596.9|201739|201589|35
1635342760000|2021-10-27 13:52:40|201743.9|201593.9|201744.7|201594.7|201746.5|201596.5|201739.5|201589.5|33
1635342770000|2021-10-27 13:52:50|201743.9|201593.9|201745.5|201595.5|201751.7|201601.7|201743.9|201593.9|32
1635342780000|2021-10-27 13:53:00|201747.7|201597.7|201747.4|201597.4|201751.3|201601.3|201747|201597|26
1635342790000|2021-10-27 13:53:10|201747|201597|201748.1|201598.1|201749.7|201599.7|201746|201596|25
1635342800000|2021-10-27 13:53:20|201749.4|201599.4|201743.3|201593.3|201749.4|201599.4|201720.7|201570.7|36
1635342810000|2021-10-27 13:53:30|201744.7|201594.7|201743|201593|201745.6|201595.6|201740.1|201590.1|37
1635342820000|2021-10-27 13:53:40|201743.6|201593.6|201744.8|201594.8|201749.8|201599.8|201738.9|201588.9|36
1635342830000|2021-10-27 13:53:50|201742.5|201592.5|201747|201597|201750.2|201600.2|201742.5|201592.5|31
1635342840000|2021-10-27 13:54:00|201747.4|201597.4|201751.3|201601.3|201753|201603|201747|201597|30
1635342850000|2021-10-27 13:54:10|201749.2|201599.2|201775.2|201625.2|201776.8|201626.8|201747.8|201597.8|32
1635342860000|2021-10-27 13:54:20|201773.8|201623.8|201750|201600|201773.8|201623.8|201739.6|201589.6|35
1635342870000|2021-10-27 13:54:30|201749.9|201599.9|201747|201597|201749.9|201599.9|201743.9|201593.9|33
1635342880000|2021-10-27 13:54:40|201747.9|201597.9|201749.2|201599.2|201750.2|201600.2|201747.9|201597.9|21
1635342890000|2021-10-27 13:54:50|201749.9|201599.9|201765|201615|201782.9|201632.9|201749.9|201599.9|39
1635342900000|2021-10-27 13:55:00|201766.7|201616.7|201765.6|201615.6|201770.4|201620.4|201758.8|201608.8|34
1635342910000|2021-10-27 13:55:10|201764.8|201614.8|201765.2|201615.2|201770.4|201620.4|201762.7|201612.7|27
1635342920000|2021-10-27 13:55:20|201761.4|201611.4|201747.4|201597.4|201768.1|201618.1|201740.9|201590.9|36
1635342930000|2021-10-27 13:55:30|201748|201598|201749.6|201599.6|201751.3|201601.3|201747.1|201597.1|24
1635342940000|2021-10-27 13:55:40|201750.2|201600.2|201753.1|201603.1|201753.7|201603.7|201748|201598|23
1635342950000|2021-10-27 13:55:50|201754.5|201604.5|201752.2|201602.2|201763.3|201613.3|201752.1|201602.1|26
1635342960000|2021-10-27 13:56:00|201751.8|201601.8|201752.9|201602.9|201753.4|201603.4|201749|201599|25
1635342970000|2021-10-27 13:56:10|201751.6|201601.6|201754.9|201604.9|201755.4|201605.4|201750.6|201600.6|21
1635342980000|2021-10-27 13:56:20|201755.3|201605.3|201747|201597|201755.3|201605.3|201746|201596|24
1635342990000|2021-10-27 13:56:30|201747.1|201597.1|201753.8|201603.8|201754.5|201604.5|201746.8|201596.8|24
1635343000000|2021-10-27 13:56:40|201754.6|201604.6|201752.4|201602.4|201755.2|201605.2|201750.5|201600.5|31
1635343010000|2021-10-27 13:56:50|201752.2|201602.2|201775.9|201625.9|201777.7|201627.7|201748.6|201598.6|32
1635343020000|2021-10-27 13:57:00|201776|201626|201775.4|201625.4|201776.5|201626.5|201774.6|201624.6|18
1635343030000|2021-10-27 13:57:10|201775.1|201625.1|201772.5|201622.5|201775.4|201625.4|201768.3|201618.3|21
1635343040000|2021-10-27 13:57:20|201772.6|201622.6|201761.5|201611.5|201774.6|201624.6|201759.1|201609.1|24
1635343050000|2021-10-27 13:57:30|201758.7|201608.7|201757.5|201607.5|201760.4|201610.4|201754.8|201604.8|28
1635343060000|2021-10-27 13:57:40|201757.2|201607.2|201745.5|201595.5|201757.2|201607.2|201739.6|201589.6|25
1635343070000|2021-10-27 13:57:50|201746.2|201596.2|201763.4|201613.4|201776.4|201626.4|201746.2|201596.2|22
1635343080000|2021-10-27 13:58:00|201763.1|201613.1|201781.6|201631.6|201781.6|201631.6|201761.7|201611.7|30
1635343090000|2021-10-27 13:58:10|201781.4|201631.4|201781.8|201631.8|201783.4|201633.4|201777.8|201627.8|32
1635343100000|2021-10-27 13:58:20|201777.7|201627.7|201760.3|201610.3|201777.7|201627.7|201760.3|201610.3|22
1635343110000|2021-10-27 13:58:30|201760.7|201610.7|201768.2|201618.2|201769.1|201619.1|201760.7|201610.7|27
1635343120000|2021-10-27 13:58:40|201768.1|201618.1|201763.7|201613.7|201768.4|201618.4|201762.1|201612.1|19
1635343130000|2021-10-27 13:58:50|201764.3|201614.3|201761.4|201611.4|201766.2|201616.2|201760.5|201610.5|26
1635343140000|2021-10-27 13:59:00|201761.5|201611.5|201760.9|201610.9|201764.1|201614.1|201760|201610|21
1635343150000|2021-10-27 13:59:10|201758.2|201608.2|201761.6|201611.6|201770.8|201620.8|201758.2|201608.2|32
1635343160000|2021-10-27 13:59:20|201762.2|201612.2|201761.2|201611.2|201762.2|201612.2|201758.7|201608.7|28
1635343170000|2021-10-27 13:59:30|201765.9|201615.9|201765.6|201615.6|201776.7|201626.7|201764|201614|29
1635343180000|2021-10-27 13:59:40|201765.3|201615.3|201774|201624|201783.4|201633.4|201765|201615|34
1635343190000|2021-10-27 13:59:50|201773.1|201623.1|201763.6|201613.6|201774.1|201624.1|201758.4|201608.4|32
1635343200000|2021-10-27 14:00:00|201765|201615|201790.2|201640.2|201790.2|201657.9|201707.9|201600.3|40
1635343210000|2021-10-27 14:00:10|201786.4|201636.4|201792|201642|201801.2|201651.2|201786.4|201636.4|40
1635343220000|2021-10-27 14:00:20|201797.7|201647.7|201745.3|201695.3|201800.8|201698.4|201745.3|201637.2|40
1635343230000|2021-10-27 14:00:30|201748.4|201698.4|201809.4|201659.4|201811.4|201708.4|201748.4|201643.5|39
1635343240000|2021-10-27 14:00:40|201809.5|201659.5|201805.8|201655.8|201812.6|201662.6|201789.8|201639.8|33
1635343250000|2021-10-27 14:00:50|201812.1|201662.1|201762.8|201612.8|201812.1|201662.1|201751.7|201601.7|40
1635343260000|2021-10-27 14:01:00|201747.8|201597.8|201661.9|201511.9|201760.4|201610.4|201660.7|201510.7|39
1635343270000|2021-10-27 14:01:10|201658.5|201508.5|201706.6|201556.6|201719.9|201569.9|201647.3|201497.3|37
1635343280000|2021-10-27 14:01:20|201704.3|201554.3|201698.1|201548.1|201716.5|201566.5|201692.5|201542.5|38
1635343290000|2021-10-27 14:01:30|201687.3|201537.3|201707|201557|201715.6|201565.6|201687.3|201537.3|36
1635343300000|2021-10-27 14:01:40|201705.4|201555.4|201706|201556|201707.4|201557.4|201697.3|201547.3|35
1635343310000|2021-10-27 14:01:50|201706.4|201556.4|201686|201536|201710.4|201560.4|201686|201536|27
1635343320000|2021-10-27 14:02:00|201688.7|201538.7|201708.1|201558.1|201708.1|201558.1|201683.5|201533.5|36
1635343330000|2021-10-27 14:02:10|201709.4|201559.4|201707.6|201557.6|201723.3|201623.1|201673.1|201555.9|36
1635343340000|2021-10-27 14:02:20|201707.9|201557.9|201656.2|201506.2|201710.2|201560.2|201608.9|201506.1|38
1635343350000|2021-10-27 14:02:30|201656.7|201506.7|201664.7|201514.7|201666.8|201516.8|201653.6|201503.6|36
1635343360000|2021-10-27 14:02:40|201665.8|201515.8|201668.6|201518.6|201671.3|201545.5|201593.2|201489.9|37
1635343370000|2021-10-27 14:02:50|201670.6|201520.6|201698|201548|201698|201548|201667.3|201517.3|31
1635343380000|2021-10-27 14:03:00|201696|201546|201713.3|201563.3|201721.7|201571.7|201690.2|201540.2|38
1635343390000|2021-10-27 14:03:10|201714.2|201564.2|201714.6|201564.6|201715.3|201565.3|201709.1|201559.1|38
1635343400000|2021-10-27 14:03:20|201715.5|201565.5|201713.9|201563.9|201717.1|201567.1|201712.5|201562.5|36
1635343410000|2021-10-27 14:03:30|201714.7|201564.7|201758.7|201608.7|201758.8|201608.8|201714.1|201564.1|33
1635343420000|2021-10-27 14:03:40|201760.9|201610.9|201746.3|201596.3|201761.2|201611.2|201743.2|201593.2|37
1635343430000|2021-10-27 14:03:50|201751|201601|201751.5|201601.5|201755.1|201605.1|201747.2|201597.2|36
1635343440000|2021-10-27 14:04:00|201752.5|201602.5|201749.1|201599.1|201754.5|201604.5|201746.9|201596.9|39
1635343450000|2021-10-27 14:04:10|201750.2|201600.2|201763.2|201613.2|201763.2|201613.2|201749.7|201599.7|32
1635343460000|2021-10-27 14:04:20|201762.4|201612.4|201783.4|201633.4|201789|201639|201760.8|201610.8|36
1635343470000|2021-10-27 14:04:30|201762.5|201612.5|201783.6|201633.6|201792.2|201642.2|201762.5|201612.5|39
1635343480000|2021-10-27 14:04:40|201781.6|201631.6|201789.3|201639.3|201798.4|201648.4|201764.7|201614.7|40
1635343490000|2021-10-27 14:04:50|201784.2|201634.2|201800.8|201650.8|201818.5|201707.9|201757|201634.2|37
1635343500000|2021-10-27 14:05:00|201800.6|201650.6|201814.4|201664.4|201821.9|201671.9|201799.1|201649.1|35
1635343510000|2021-10-27 14:05:10|201811.4|201661.4|201825.6|201675.6|201825.6|201675.6|201799.4|201649.4|37
1635343520000|2021-10-27 14:05:20|201826|201676|201832.5|201682.5|201836.1|201686.1|201826|201676|33
1635343530000|2021-10-27 14:05:30|201836.7|201686.7|201821.2|201671.2|201872.8|201722.8|201819|201669|37
1635343540000|2021-10-27 14:05:40|201821|201671|201800.4|201650.4|201824.7|201674.7|201800.4|201650.4|39
1635343550000|2021-10-27 14:05:50|201788.9|201638.9|201737.4|201587.4|201788.9|201638.9|201728.8|201578.8|39
1635343560000|2021-10-27 14:06:00|201734.8|201584.8|201737.4|201587.4|201737.8|201587.8|201726.8|201576.8|35
1635343570000|2021-10-27 14:06:10|201738.1|201588.1|201719.2|201569.2|201738.1|201588.1|201718.9|201568.9|29
1635343580000|2021-10-27 14:06:20|201719|201569|201737.3|201587.3|201740.9|201590.9|201715.7|201565.7|33
1635343590000|2021-10-27 14:06:30|201736.3|201586.3|201726.9|201576.9|201738.3|201588.3|201726.9|201576.9|31
1635343600000|2021-10-27 14:06:40|201720.9|201570.9|201732.1|201582.1|201740.5|201590.5|201717.1|201567.1|34
1635343610000|2021-10-27 14:06:50|201733.4|201583.4|201735.7|201585.7|201735.7|201585.7|201730.2|201580.2|31
1635343620000|2021-10-27 14:07:00|201732.1|201582.1|201826.2|201676.2|201826.2|201676.2|201699.3|201582.1|40
1635343630000|2021-10-27 14:07:10|201824.9|201674.9|201834.3|201684.3|201840.1|201690.1|201817.5|201667.5|38
1635343640000|2021-10-27 14:07:20|201834.5|201684.5|201824.9|201674.9|201834.9|201684.9|201817.2|201667.2|35
1635343650000|2021-10-27 14:07:30|201826.8|201676.8|201825.8|201675.8|201830.4|201680.4|201817.6|201667.6|37
1635343660000|2021-10-27 14:07:40|201823.4|201673.4|201828|201678|201829.8|201679.8|201802.5|201652.5|38
1635343670000|2021-10-27 14:07:50|201826|201676|201829.3|201679.3|201836.8|201686.8|201819.4|201669.4|40
1635343680000|2021-10-27 14:08:00|201828.9|201678.9|201787.2|201637.2|201828.9|201678.9|201787.1|201637.1|40
1635343690000|2021-10-27 14:08:10|201786.6|201636.6|201780.5|201630.5|201788.1|201638.1|201777|201627|38
1635343700000|2021-10-27 14:08:20|201780.8|201630.8|201749.1|201599.1|201788.4|201638.4|201748.8|201598.8|40
1635343710000|2021-10-27 14:08:30|201750.4|201600.4|201776.9|201626.9|201777.2|201627.2|201744.4|201594.4|36
1635343720000|2021-10-27 14:08:40|201772.4|201622.4|201769.1|201619.1|201773|201623|201755.6|201605.6|38
1635343730000|2021-10-27 14:08:50|201768.6|201618.6|201747.4|201597.4|201780.8|201630.8|201747.4|201597.4|38
1635343740000|2021-10-27 14:09:00|201743|201593|201726.4|201576.4|201749.4|201599.4|201726.2|201576.2|37
1635343750000|2021-10-27 14:09:10|201715.1|201565.1|201695|201545|201715.1|201611.6|201661.6|201542.7|39
1635343760000|2021-10-27 14:09:20|201694.1|201544.1|201694.9|201544.9|201696.5|201546.5|201693.5|201543.5|34
1635343770000|2021-10-27 14:09:30|201694.3|201544.3|201667.5|201517.5|201700.8|201550.8|201667.5|201517.5|36
1635343780000|2021-10-27 14:09:40|201669|201519|201669.7|201519.7|201673.7|201523.7|201659.5|201509.5|36
1635343790000|2021-10-27 14:09:50|201665.8|201515.8|201679.9|201529.9|201690.2|201540.2|201654.9|201504.9|39
1635343800000|2021-10-27 14:10:00|201681.5|201531.5|201662.5|201512.5|201693.4|201543.4|201660.4|201510.4|36
1635343810000|2021-10-27 14:10:10|201661.5|201511.5|201663.1|201513.1|201670.7|201520.7|201659.8|201509.8|34
1635343820000|2021-10-27 14:10:20|201664|201514|201645.4|201495.4|201680.7|201530.7|201645.4|201495.4|34
1635343830000|2021-10-27 14:10:30|201644.1|201494.1|201661.1|201511.1|201667.8|201527.8|201577|201477.3|38
1635343840000|2021-10-27 14:10:40|201663.1|201513.1|201637.8|201487.8|201666.3|201516.3|201634|201484|29
1635343850000|2021-10-27 14:10:50|201650.3|201500.3|201661.9|201511.9|201669.8|201519.8|201650.3|201500.3|36
1635343860000|2021-10-27 14:11:00|201671.3|201521.3|201697.3|201547.3|201697.3|201547.3|201671.3|201521.3|39
1635343870000|2021-10-27 14:11:10|201695.4|201545.4|201684.7|201534.7|201699.9|201549.9|201663.7|201513.7|40
1635343880000|2021-10-27 14:11:20|201682.7|201532.7|201698.3|201548.3|201698.3|201548.3|201682.7|201532.7|39
1635343890000|2021-10-27 14:11:30|201701.7|201551.7|201704.8|201554.8|201716|201566|201701.6|201551.6|31
1635343900000|2021-10-27 14:11:40|201703.9|201553.9|201708.3|201558.3|201708.3|201558.3|201700.3|201550.3|35
1635343910000|2021-10-27 14:11:50|201709.3|201559.3|201704.8|201554.8|201710.9|201560.9|201704.2|201554.2|32
1635343920000|2021-10-27 14:12:00|201705.1|201555.1|201701.6|201551.6|201713.4|201563.4|201696.8|201546.8|31
1635343930000|2021-10-27 14:12:10|201698.9|201548.9|201703.9|201553.9|201705|201555|201696.7|201546.7|30
1635343940000|2021-10-27 14:12:20|201703.1|201553.1|201714.3|201564.3|201722.1|201572.1|201701|201551|32
1635343950000|2021-10-27 14:12:30|201710.9|201560.9|201704.2|201554.2|201710.9|201602.2|201651|201548.9|35
1635343960000|2021-10-27 14:12:40|201703|201553|201663.9|201513.9|201705.8|201582.6|201632.6|201510.9|34
1635343970000|2021-10-27 14:12:50|201663.1|201513.1|201665.5|201515.5|201666.9|201516.9|201662.3|201512.3|28
1635343980000|2021-10-27 14:13:00|201665.2|201515.2|201676.8|201526.8|201683.3|201533.3|201664.1|201514.1|35
1635343990000|2021-10-27 14:13:10|201674.9|201524.9|201668|201518|201679.1|201529.1|201667.7|201517.7|19
1635344000000|2021-10-27 14:13:20|201666.4|201516.4|201641.7|201491.7|201668.3|201518.3|201641.4|201491.4|34
1635344010000|2021-10-27 14:13:30|201643.4|201493.4|201567.6|201517.6|201658.9|201517.6|201567.6|201468.8|37
1635344020000|2021-10-27 14:13:40|201618.7|201468.7|201606|201456|201622.6|201472.6|201598.7|201448.7|32
1635344030000|2021-10-27 14:13:50|201605.7|201455.7|201556.8|201406.8|201606.7|201456.7|201555.3|201405.3|33
1635344040000|2021-10-27 14:14:00|201558.4|201408.4|201590.8|201440.8|201592.2|201442.2|201557.9|201407.9|34
1635344050000|2021-10-27 14:14:10|201592.4|201442.4|201586.6|201436.6|201595.2|201445.2|201585.5|201435.5|36
1635344060000|2021-10-27 14:14:20|201584.7|201434.7|201611|201461|201611.4|201461.4|201584.7|201434.7|32
1635344070000|2021-10-27 14:14:30|201610.5|201460.5|201612.1|201462.1|201612.3|201462.3|201590.3|201440.3|37
1635344080000|2021-10-27 14:14:40|201611.7|201461.7|201590.7|201440.7|201613.7|201463.7|201585|201435|35
1635344090000|2021-10-27 14:14:50|201590.2|201440.2|201612.8|201462.8|201612.8|201462.8|201587.5|201437.5|37
1635344100000|2021-10-27 14:15:00|201610.7|201460.7|201612.2|201462.2|201612.8|201462.8|201609|201459|29
1635344110000|2021-10-27 14:15:10|201611.4|201461.4|201663.9|201513.9|201669.7|201519.7|201610.6|201460.6|29
1635344120000|2021-10-27 14:15:20|201663.8|201513.8|201712.5|201562.5|201727.8|201577.8|201663.5|201513.5|40
1635344130000|2021-10-27 14:15:30|201705.8|201555.8|201676.4|201526.4|201707.3|201557.3|201670.3|201520.3|37
1635344140000|2021-10-27 14:15:40|201684.7|201534.7|201647.3|201497.3|201698.9|201548.9|201647.3|201497.3|39
1635344150000|2021-10-27 14:15:50|201651|201501|201652.9|201502.9|201658|201508|201635.3|201485.3|37
1635344160000|2021-10-27 14:16:00|201650.9|201500.9|201660.6|201510.6|201660.6|201510.6|201627.4|201477.4|37
1635344170000|2021-10-27 14:16:10|201661.6|201511.6|201691.1|201541.1|201695.5|201545.5|201657.5|201507.5|39
1635344180000|2021-10-27 14:16:20|201690.6|201540.6|201705.6|201555.6|201708.3|201558.3|201690.6|201540.6|35
1635344190000|2021-10-27 14:16:30|201703.7|201553.7|201717.6|201567.6|201721.1|201571.1|201703.7|201553.7|34
1635344200000|2021-10-27 14:16:40|201718|201568|201714.9|201564.9|201729.6|201579.6|201708.8|201558.8|36
1635344210000|2021-10-27 14:16:50|201712.6|201562.6|201710.8|201560.8|201715.2|201565.2|201698.9|201548.9|40
1635344220000|2021-10-27 14:17:00|201710.3|201560.3|201708.7|201558.7|201718.6|201568.6|201707.6|201557.6|36
1635344230000|2021-10-27 14:17:10|201708.4|201558.4|201711.3|201561.3|201713.5|201563.5|201706.3|201556.3|37
1635344240000|2021-10-27 14:17:20|201710.5|201560.5|201714.9|201564.9|201716.4|201566.4|201707.9|201557.9|35
1635344250000|2021-10-27 14:17:30|201716.6|201566.6|201750.5|201600.5|201758|201608|201714.7|201564.7|38
1635344260000|2021-10-27 14:17:40|201750.6|201600.6|201747.5|201597.5|201754|201604|201743.7|201593.7|31
1635344270000|2021-10-27 14:17:50|201748.1|201598.1|201743.2|201593.2|201752.9|201602.9|201735.3|201585.3|38
1635344280000|2021-10-27 14:18:00|201737.8|201587.8|201732.9|201582.9|201747.9|201597.9|201732.9|201582.9|35
1635344290000|2021-10-27 14:18:10|201739.9|201589.9|201747.9|201597.9|201754.7|201604.7|201734.2|201584.2|32
1635344300000|2021-10-27 14:18:20|201747.7|201597.7|201748|201598|201750.7|201600.7|201745|201595|36
1635344310000|2021-10-27 14:18:30|201745.2|201595.2|201704.4|201554.4|201748.4|201598.4|201704.2|201554.2|38
1635344320000|2021-10-27 14:18:40|201702.9|201552.9|201734.9|201584.9|201742|201592|201699.6|201549.6|38
1635344330000|2021-10-27 14:18:50|201735.4|201585.4|201735.2|201585.2|201746.3|201596.3|201728.9|201578.9|37
1635344340000|2021-10-27 14:19:00|201729.4|201579.4|201765.8|201615.8|201768.9|201618.9|201719.9|201569.9|40
1635344350000|2021-10-27 14:19:10|201754.1|201604.1|201755.2|201605.2|201759.5|201609.5|201744.4|201594.4|39
1635344360000|2021-10-27 14:19:20|201749.2|201599.2|201766.3|201616.3|201766.5|201616.5|201749.2|201599.2|34
1635344370000|2021-10-27 14:19:30|201765.1|201615.1|201771.5|201621.5|201773.9|201623.9|201755.8|201605.8|36
1635344380000|2021-10-27 14:19:40|201768.3|201618.3|201816.6|201666.6|201838|201688|201767.1|201617.1|38
1635344390000|2021-10-27 14:19:50|201816.7|201666.7|201797|201647|201819.1|201669.1|201797|201647|37
1635344400000|2021-10-27 14:20:00|201800.8|201650.8|201792.6|201642.6|201800.8|201650.8|201777.1|201627.1|35
1635344410000|2021-10-27 14:20:10|201792.5|201642.5|201784.1|201634.1|201794.6|201644.6|201778.1|201628.1|38
1635344420000|2021-10-27 14:20:20|201785.7|201635.7|201755.8|201605.8|201785.8|201635.8|201748.7|201598.7|36
1635344430000|2021-10-27 14:20:30|201763.7|201613.7|201781.7|201631.7|201781.7|201631.7|201763.7|201613.7|35
1635344440000|2021-10-27 14:20:40|201781.4|201631.4|201801.9|201651.9|201801.9|201677.9|201727|201627.9|34
1635344450000|2021-10-27 14:20:50|201802.6|201652.6|201800.8|201650.8|201807.1|201657.1|201798.7|201648.7|32
1635344460000|2021-10-27 14:21:00|201800.3|201650.3|201810.2|201660.2|201814|201664|201796.7|201646.7|33
1635344470000|2021-10-27 14:21:10|201810.1|201660.1|201798.8|201648.8|201822.5|201672.5|201798.8|201648.8|35
1635344480000|2021-10-27 14:21:20|201799.9|201649.9|201824|201674|201824|201674|201798.4|201648.4|31
1635344490000|2021-10-27 14:21:30|201820.1|201670.1|201798|201648|201821.3|201671.3|201790.6|201640.6|38
1635344500000|2021-10-27 14:21:40|201799|201649|201796.9|201646.9|201799.2|201649.2|201787.4|201637.4|32
1635344510000|2021-10-27 14:21:50|201795.1|201645.1|201790.5|201640.5|201799.4|201649.4|201788.9|201638.9|36
1635344520000|2021-10-27 14:22:00|201791.5|201641.5|201796.5|201646.5|201803|201653|201773.1|201623.1|33
1635344530000|2021-10-27 14:22:10|201794.3|201644.3|201790.5|201640.5|201799.8|201649.8|201789.7|201639.7|38
1635344540000|2021-10-27 14:22:20|201790.4|201640.4|201803|201653|201803|201702.3|201750.5|201629.2|34
1635344550000|2021-10-27 14:22:30|201802.4|201652.4|201830.1|201680.1|201833.6|201683.6|201797.5|201647.5|32
1635344560000|2021-10-27 14:22:40|201830.5|201680.5|201787.2|201637.2|201830.5|201689.2|201738.9|201637.2|39
1635344570000|2021-10-27 14:22:50|201784.9|201634.9|201788.3|201638.3|201795.9|201692.5|201742.5|201634.9|34
1635344580000|2021-10-27 14:23:00|201789|201639|201790.5|201640.5|201795.4|201645.4|201787.8|201637.8|35
1635344590000|2021-10-27 14:23:10|201793.1|201643.1|201737.9|201687.9|201793.1|201691.9|201736.3|201636.1|36
1635344600000|2021-10-27 14:23:20|201739.2|201689.2|201793.7|201643.7|201795.6|201689.2|201739.2|201627|32
1635344610000|2021-10-27 14:23:30|201783|201633|201787.4|201637.4|201790.2|201683.7|201733.7|201626.7|31
1635344620000|2021-10-27 14:23:40|201791.6|201641.6|201791.4|201641.4|201791.6|201691.8|201720.3|201622.9|34
1635344630000|2021-10-27 14:23:50|201792.4|201642.4|201784|201634|201793|201643|201783.8|201633.8|32
1635344640000|2021-10-27 14:24:00|201786.3|201636.3|201793.9|201643.9|201793.9|201643.9|201785.2|201635.2|32
1635344650000|2021-10-27 14:24:10|201794.1|201644.1|201806.4|201656.4|201816|201666|201794.1|201644.1|36
1635344660000|2021-10-27 14:24:20|201806.5|201656.5|201812.3|201662.3|201817.1|201713.9|201763.6|201646.5|34
1635344670000|2021-10-27 14:24:30|201808.8|201658.8|201809.5|201659.5|201816.6|201666.6|201807.9|201657.9|35
1635344680000|2021-10-27 14:24:40|201791.2|201641.2|201817.5|201667.5|201819.8|201701.3|201736.4|201636.9|27
1635344690000|2021-10-27 14:24:50|201811.3|201661.3|201813.3|201663.3|201818.8|201668.8|201808.1|201658.1|36
1635344700000|2021-10-27 14:25:00|201815.5|201665.5|201822|201672|201823.9|201673.9|201815.5|201665.5|30
1635344710000|2021-10-27 14:25:10|201820.8|201670.8|201796.9|201646.9|201820.8|201670.8|201789.7|201639.7|33
1635344720000|2021-10-27 14:25:20|201797.2|201647.2|201789|201639|201797.2|201687.5|201735.2|201618.5|35
1635344730000|2021-10-27 14:25:30|201789.9|201639.9|201794.7|201644.7|201807.9|201657.9|201789.4|201639.4|28
1635344740000|2021-10-27 14:25:40|201794.8|201644.8|201788.9|201638.9|201797|201687|201733.5|201622.5|33
1635344750000|2021-10-27 14:25:50|201790.1|201640.1|201790.1|201640.1|201794.3|201644.3|201788|201638|25
1635344760000|2021-10-27 14:26:00|201792.2|201642.2|201782.7|201632.7|201793.7|201643.7|201780|201630|32
1635344770000|2021-10-27 14:26:10|201782.6|201632.6|201789.6|201639.6|201790.8|201640.8|201776.4|201626.4|32
1635344780000|2021-10-27 14:26:20|201792|201642|201834.2|201684.2|201834.2|201731.2|201778.1|201642|35
1635344790000|2021-10-27 14:26:30|201832|201682|201789.8|201739.8|201843.9|201739.9|201786.7|201680.6|34
1635344800000|2021-10-27 14:26:40|201792.1|201742.1|201800.1|201650.1|201837.1|201742.1|201784.2|201649.6|33
1635344810000|2021-10-27 14:26:50|201802.5|201652.5|201748.1|201698.1|201802.6|201698.1|201747.8|201645.7|28
1635344820000|2021-10-27 14:27:00|201796.7|201646.7|201798.2|201648.2|201801.7|201651.7|201795.1|201645.1|25
1635344830000|2021-10-27 14:27:10|201797.7|201647.7|201784.8|201634.8|201797.7|201692.1|201741.2|201628.6|35
1635344840000|2021-10-27 14:27:20|201784.7|201634.7|201785.8|201635.8|201797.6|201679.9|201720.6|201633.6|30
1635344850000|2021-10-27 14:27:30|201785.7|201635.7|201791.9|201641.9|201794.3|201684.3|201732.1|201625.1|33
1635344860000|2021-10-27 14:27:40|201793.8|201643.8|201796.1|201646.1|201803.5|201700.7|201744.7|201643.8|38
1635344870000|2021-10-27 14:27:50|201796.4|201646.4|201808.3|201658.3|201812.1|201711.3|201761.3|201645.7|32
1635344880000|2021-10-27 14:28:00|201760.1|201710.1|201810.6|201660.6|201812.1|201710.1|201760.1|201658.9|29
1635344890000|2021-10-27 14:28:10|201810.1|201660.1|201838.7|201688.7|201842.8|201692.8|201810.1|201660.1|31
1635344900000|2021-10-27 14:28:20|201838.4|201688.4|201876.8|201726.8|201879.5|201729.5|201838|201688|36
1635344910000|2021-10-27 14:28:30|201878.9|201728.9|201871|201721|201878.9|201728.9|201871|201721|39
1635344920000|2021-10-27 14:28:40|201871.2|201721.2|201869|201719|201872.2|201722.2|201866.5|201716.5|31
1635344930000|2021-10-27 14:28:50|201868.1|201718.1|201836.8|201686.8|201870.8|201720.8|201836.8|201686.8|33
1635344940000|2021-10-27 14:29:00|201838.7|201688.7|201831.4|201681.4|201849.3|201699.3|201831.4|201681.4|40
1635344950000|2021-10-27 14:29:10|201831.8|201681.8|201831.2|201681.2|201834.7|201684.7|201827.8|201677.8|28
1635344960000|2021-10-27 14:29:20|201831.4|201681.4|201873.7|201723.7|201880.2|201730.2|201830.5|201680.5|37
1635344970000|2021-10-27 14:29:30|201873.5|201723.5|201874.2|201724.2|201883.7|201733.7|201872|201722|34
1635344980000|2021-10-27 14:29:40|201877|201727|201871.9|201721.9|201877|201727|201870.4|201720.4|31
1635344990000|2021-10-27 14:29:50|201872.3|201722.3|201845.3|201695.3|201874.1|201724.1|201837.1|201687.1|38
1635345000000|2021-10-27 14:30:00|201840.6|201690.6|201838.7|201688.7|201850.9|201700.9|201834.1|201684.1|38
1635345010000|2021-10-27 14:30:10|201835.8|201685.8|201831.4|201681.4|201839.8|201689.8|201831.3|201681.3|40
1635345020000|2021-10-27 14:30:20|201832.1|201682.1|201888.2|201738.2|201889.8|201778.3|201828.3|201682.1|39
1635345030000|2021-10-27 14:30:30|201889.4|201739.4|201860|201710|201890.1|201740.1|201858.7|201708.7|37
1635345040000|2021-10-27 14:30:40|201863.3|201713.3|201870.8|201720.8|201870.8|201720.8|201862.5|201712.5|32
1635345050000|2021-10-27 14:30:50|201868.9|201718.9|201847.1|201697.1|201870.5|201720.5|201847.1|201697.1|36
1635345060000|2021-10-27 14:31:00|201841.5|201691.5|201835.6|201685.6|201842|201692|201831.5|201681.5|38
1635345070000|2021-10-27 14:31:10|201835.2|201685.2|201840.4|201690.4|201842.3|201692.3|201817.9|201667.9|35
1635345080000|2021-10-27 14:31:20|201839.7|201689.7|201838.7|201688.7|201845.8|201695.8|201837.6|201687.6|37
1635345090000|2021-10-27 14:31:30|201838|201688|201838.7|201688.7|201843.7|201693.7|201834.1|201684.1|35
1635345100000|2021-10-27 14:31:40|201837|201687|201832|201682|201839.9|201689.9|201828|201678|33
1635345110000|2021-10-27 14:31:50|201833.9|201683.9|201837.6|201687.6|201837.6|201687.6|201832.2|201682.2|31
1635345120000|2021-10-27 14:32:00|201837.1|201687.1|201834.5|201684.5|201839.2|201689.2|201833.3|201683.3|31
1635345130000|2021-10-27 14:32:10|201834.2|201684.2|201836.8|201686.8|201837.1|201687.1|201831.7|201681.7|32
1635345140000|2021-10-27 14:32:20|201836.5|201686.5|201822.1|201672.1|201837.8|201687.8|201821.8|201671.8|32
1635345150000|2021-10-27 14:32:30|201773.6|201723.6|201823.2|201673.2|201825|201725.3|201772.4|201668.4|33
1635345160000|2021-10-27 14:32:40|201823.9|201673.9|201837.1|201687.1|201840.1|201690.1|201823.9|201673.9|36
1635345170000|2021-10-27 14:32:50|201838.5|201688.5|201812.9|201662.9|201838.5|201688.5|201809.7|201659.7|34
1635345180000|2021-10-27 14:33:00|201812.1|201662.1|201812.6|201662.6|201813.5|201663.5|201805.2|201655.2|32
1635345190000|2021-10-27 14:33:10|201812.5|201662.5|201807.1|201657.1|201815.7|201708.4|201758.4|201656.9|31
1635345200000|2021-10-27 14:33:20|201801.3|201651.3|201817.9|201667.9|201819.2|201711.4|201755.4|201651.3|36
1635345210000|2021-10-27 14:33:30|201817.1|201667.1|201834.3|201684.3|201836.8|201686.8|201817.1|201667.1|35
1635345220000|2021-10-27 14:33:40|201834.8|201684.8|201855|201705|201855|201705|201833.5|201683.5|34
1635345230000|2021-10-27 14:33:50|201852|201702|201836.7|201686.7|201852|201702|201836.7|201686.7|28
1635345240000|2021-10-27 14:34:00|201840.8|201690.8|201835.1|201685.1|201843.5|201693.5|201834.2|201684.2|34
1635345250000|2021-10-27 14:34:10|201833.9|201683.9|201818|201668|201834.3|201720.4|201770.4|201661.4|27
1635345260000|2021-10-27 14:34:20|201820|201670|201839.4|201689.4|201846.5|201696.5|201820|201670|38
1635345270000|2021-10-27 14:34:30|201839|201689|201844.6|201694.6|201846.9|201696.9|201838|201688|36
1635345280000|2021-10-27 14:34:40|201843.9|201693.9|201848.3|201698.3|201849.5|201699.5|201836.9|201686.9|33
1635345290000|2021-10-27 14:34:50|201848.6|201698.6|201862.8|201712.8|201872.3|201722.3|201847.9|201697.9|39
1635345300000|2021-10-27 14:35:00|201863.2|201713.2|201882.5|201732.5|201882.5|201732.5|201861.9|201711.9|30
1635345310000|2021-10-27 14:35:10|201881.4|201731.4|201881.8|201731.8|201892.9|201742.9|201880.4|201730.4|32
1635345320000|2021-10-27 14:35:20|201881.5|201731.5|201888.4|201738.4|201888.4|201738.4|201879.5|201729.5|38
1635345330000|2021-10-27 14:35:30|201886.4|201736.4|201891.6|201741.6|201895.3|201745.3|201885.3|201735.3|30
1635345340000|2021-10-27 14:35:40|201891.5|201741.5|201887.3|201737.3|201891.5|201741.5|201882.3|201732.3|31
1635345350000|2021-10-27 14:35:50|201886.8|201736.8|201876.5|201726.5|201890.5|201740.5|201873.4|201723.4|38
1635345360000|2021-10-27 14:36:00|201876.6|201726.6|201876.7|201726.7|201883.3|201733.3|201874.3|201724.3|38
1635345370000|2021-10-27 14:36:10|201876.5|201726.5|201878.2|201728.2|201888.1|201738.1|201871.5|201721.5|37
1635345380000|2021-10-27 14:36:20|201880.7|201730.7|201903.8|201753.8|201904.5|201754.5|201878.6|201728.6|32
1635345390000|2021-10-27 14:36:30|201911|201761|201985.7|201835.7|201985.9|201835.9|201911|201761|38
1635345400000|2021-10-27 14:36:40|201987.4|201837.4|201974.5|201824.5|201987.4|201837.4|201965.7|201815.7|38
1635345410000|2021-10-27 14:36:50|201976.6|201826.6|201985.2|201835.2|201991.9|201841.9|201974.3|201824.3|32
1635345420000|2021-10-27 14:37:00|201980.4|201830.4|201967.9|201817.9|201984|201834|201964.4|201814.4|36
1635345430000|2021-10-27 14:37:10|201968.2|201818.2|201997.2|201847.2|202005|201855|201968.2|201818.2|33
1635345440000|2021-10-27 14:37:20|201998.2|201848.2|202019.3|201869.3|202019.3|201869.3|201997.2|201847.2|32
1635345450000|2021-10-27 14:37:30|202015.8|201865.8|202049|201899|202052.7|201902.7|202005.2|201855.2|35
1635345460000|2021-10-27 14:37:40|202051.2|201901.2|202057.2|201907.2|202063.4|201913.4|202019|201869|33
1635345470000|2021-10-27 14:37:50|202058.1|201908.1|202056|201906|202058.1|201908.1|202048.1|201898.1|33
1635345480000|2021-10-27 14:38:00|202057.8|201907.8|202050.2|201900.2|202059.8|201909.8|202048|201898|35
1635345490000|2021-10-27 14:38:10|202050|201900|202020.3|201870.3|202056.7|201906.7|202020.3|201870.3|31
1635345500000|2021-10-27 14:38:20|202014.5|201864.5|202003.5|201853.5|202014.5|201864.5|202003.5|201853.5|34
1635345510000|2021-10-27 14:38:30|202003.3|201853.3|202041.8|201891.8|202043.1|201893.1|202003.2|201853.2|31
1635345520000|2021-10-27 14:38:40|202041.7|201891.7|202009.5|201859.5|202044.6|201894.6|202007.1|201857.1|34
1635345530000|2021-10-27 14:38:50|202009.3|201859.3|201985.1|201835.1|202014.8|201864.8|201984.8|201834.8|36
1635345540000|2021-10-27 14:39:00|201983.8|201833.8|201964.8|201814.8|201989.7|201839.7|201964.6|201814.6|31
1635345550000|2021-10-27 14:39:10|201965.6|201815.6|201964.8|201814.8|201970|201820|201963.2|201813.2|37
1635345560000|2021-10-27 14:39:20|201964.7|201814.7|201957.5|201807.5|201977.2|201827.2|201957.5|201807.5|36
1635345570000|2021-10-27 14:39:30|201958|201808|201930.9|201780.9|201958.2|201808.2|201930.8|201780.8|38
1635345580000|2021-10-27 14:39:40|201931.1|201781.1|201928|201778|201935.9|201785.9|201922.2|201772.2|24
1635345590000|2021-10-27 14:39:50|201929|201779|201913.2|201763.2|201931.2|201781.2|201911.9|201761.9|35
1635345600000|2021-10-27 14:40:00|201913.6|201763.6|201881.1|201731.1|201915|201765|201881.1|201731.1|36
1635345610000|2021-10-27 14:40:10|201881.7|201731.7|201893.4|201743.4|201893.4|201743.4|201874.8|201724.8|39
1635345620000|2021-10-27 14:40:20|201896.1|201746.1|201856.6|201706.6|201908.1|201758.1|201856.6|201706.6|34
1635345630000|2021-10-27 14:40:30|201856.7|201706.7|201835.2|201685.2|201857.8|201707.8|201835.2|201685.2|31
1635345640000|2021-10-27 14:40:40|201832.5|201682.5|201837.8|201687.8|201837.8|201687.8|201830.7|201680.7|34
1635345650000|2021-10-27 14:40:50|201835.2|201685.2|201837.6|201687.6|201839.1|201689.1|201833.3|201683.3|28
1635345660000|2021-10-27 14:41:00|201837.8|201687.8|201835.2|201685.2|201838.7|201688.7|201833.1|201683.1|28
1635345670000|2021-10-27 14:41:10|201835.5|201685.5|201837.7|201687.7|201838|201688|201831.1|201681.1|30
1635345680000|2021-10-27 14:41:20|201837.2|201687.2|201857.7|201707.7|201858.9|201708.9|201835.6|201685.6|32
1635345690000|2021-10-27 14:41:30|201857.2|201707.2|201884.2|201734.2|201895.3|201745.3|201855.2|201705.2|37
1635345700000|2021-10-27 14:41:40|201890.2|201740.2|201870.6|201720.6|201890.2|201740.2|201849.9|201699.9|35
1635345710000|2021-10-27 14:41:50|201870|201720|201887.4|201737.4|201887.4|201737.4|201870|201720|40
1635345720000|2021-10-27 14:42:00|201890.1|201740.1|201864.1|201714.1|201891.5|201741.5|201864.1|201714.1|37
1635345730000|2021-10-27 14:42:10|201864.5|201714.5|201871|201721|201880.5|201730.5|201861.8|201711.8|33
1635345740000|2021-10-27 14:42:20|201869.5|201719.5|201872.9|201722.9|201875.7|201725.7|201861.9|201711.9|37
1635345750000|2021-10-27 14:42:30|201871.3|201721.3|201870.8|201720.8|201877|201727|201870.8|201720.8|33
1635345760000|2021-10-27 14:42:40|201868.4|201718.4|201881.8|201731.8|201886.3|201736.3|201863.9|201713.9|36
1635345770000|2021-10-27 14:42:50|201880.5|201730.5|201874.4|201724.4|201881.4|201731.4|201873.3|201723.3|29
1635345780000|2021-10-27 14:43:00|201874.9|201724.9|201884.1|201734.1|201884.7|201734.7|201873.1|201723.1|38
1635345790000|2021-10-27 14:43:10|201884.8|201734.8|201896.2|201746.2|201896.2|201746.2|201884.2|201734.2|30
1635345800000|2021-10-27 14:43:20|201895.8|201745.8|201898.2|201748.2|201910.2|201760.2|201895.1|201745.1|32
1635345810000|2021-10-27 14:43:30|201898.4|201748.4|201883.1|201733.1|201898.8|201748.8|201878.3|201728.3|35
1635345820000|2021-10-27 14:43:40|201883.3|201733.3|201886.7|201736.7|201888.6|201738.6|201882.6|201732.6|35
1635345830000|2021-10-27 14:43:50|201885|201735|201888.7|201738.7|201892.9|201742.9|201884.1|201734.1|30
1635345840000|2021-10-27 14:44:00|201886.4|201736.4|201893.1|201743.1|201895.7|201745.7|201886.4|201736.4|31
1635345850000|2021-10-27 14:44:10|201893.2|201743.2|201904|201754|201904.5|201754.5|201893.2|201743.2|29
1635345860000|2021-10-27 14:44:20|201904.2|201754.2|201903.2|201753.2|201904.4|201754.4|201891|201741|35
1635345870000|2021-10-27 14:44:30|201904.5|201754.5|201880|201730|201904.5|201754.5|201879.1|201729.1|35
1635345880000|2021-10-27 14:44:40|201879.1|201729.1|201879.3|201729.3|201884.8|201734.8|201875.1|201725.1|35
1635345890000|2021-10-27 14:44:50|201879.8|201729.8|201873.9|201723.9|201884|201734|201861.3|201711.3|37
1635345900000|2021-10-27 14:45:00|201870.5|201720.5|201866.9|201716.9|201876.5|201726.5|201866.9|201716.9|32
1635345910000|2021-10-27 14:45:10|201867.4|201717.4|201860.8|201710.8|201884.6|201734.6|201854.6|201704.6|38
1635345920000|2021-10-27 14:45:20|201862|201712|201845.9|201695.9|201865.4|201715.4|201843.8|201693.8|38
1635345930000|2021-10-27 14:45:30|201845.6|201695.6|201840.3|201690.3|201848.6|201698.6|201840.3|201690.3|30
1635345940000|2021-10-27 14:45:40|201843.3|201693.3|201843.7|201693.7|201844|201694|201839.7|201689.7|33
1635345950000|2021-10-27 14:45:50|201845.5|201695.5|201834|201684|201845.6|201695.6|201832.3|201682.3|36
1635345960000|2021-10-27 14:46:00|201832.6|201682.6|201839.5|201689.5|201839.5|201689.5|201830.4|201680.4|28
1635345970000|2021-10-27 14:46:10|201839.2|201689.2|201852.1|201702.1|201868.8|201718.8|201836.5|201686.5|31
1635345980000|2021-10-27 14:46:20|201848.7|201698.7|201847|201697|201851.8|201701.8|201843.8|201693.8|35
1635345990000|2021-10-27 14:46:30|201846.6|201696.6|201847.1|201697.1|201849.7|201699.7|201844.1|201694.1|31
1635346000000|2021-10-27 14:46:40|201846.5|201696.5|201843.2|201693.2|201849.7|201699.7|201840.6|201690.6|37
1635346010000|2021-10-27 14:46:50|201842.8|201692.8|201850.6|201700.6|201853.9|201703.9|201840.9|201690.9|35
1635346020000|2021-10-27 14:47:00|201851.1|201701.1|201850|201700|201854|201704|201842|201692|34
1635346030000|2021-10-27 14:47:10|201849.1|201699.1|201856.1|201706.1|201859.4|201709.4|201848.2|201698.2|30
1635346040000|2021-10-27 14:47:20|201854.4|201704.4|201846.4|201696.4|201856.1|201706.1|201846.4|201696.4|34
1635346050000|2021-10-27 14:47:30|201851.4|201701.4|201851.4|201701.4|201853.4|201703.4|201846.3|201696.3|33
1635346060000|2021-10-27 14:47:40|201851.7|201701.7|201840.3|201690.3|201851.9|201701.9|201839.6|201689.6|26
1635346070000|2021-10-27 14:47:50|201844.1|201694.1|201806.2|201656.2|201844.1|201694.1|201804.1|201654.1|36
1635346080000|2021-10-27 14:48:00|201807.9|201657.9|201799.2|201649.2|201807.9|201700.6|201749.6|201647.1|33
1635346090000|2021-10-27 14:48:10|201798.7|201648.7|201802.5|201652.5|201804.8|201654.8|201795.2|201645.2|33
1635346100000|2021-10-27 14:48:20|201801.4|201651.4|201808.8|201658.8|201808.8|201658.8|201798.4|201648.4|36
1635346110000|2021-10-27 14:48:30|201799.9|201649.9|201795.8|201645.8|201807.1|201657.1|201795.3|201645.3|34
1635346120000|2021-10-27 14:48:40|201795.5|201645.5|201803.3|201653.3|201804.1|201654.1|201795.5|201645.5|32
1635346130000|2021-10-27 14:48:50|201803.5|201653.5|201806.8|201656.8|201810.6|201660.6|201803.5|201653.5|29
1635346140000|2021-10-27 14:49:00|201809.2|201659.2|201803.2|201653.2|201812.9|201662.9|201803.2|201653.2|29
1635346150000|2021-10-27 14:49:10|201803|201653|201857|201707|201857.3|201707.3|201803|201653|37
1635346160000|2021-10-27 14:49:20|201858.3|201708.3|201855|201705|201859.6|201709.6|201840|201690|39
1635346170000|2021-10-27 14:49:30|201853.4|201703.4|201846.5|201696.5|201857.8|201707.8|201803.4|201653.4|37
1635346180000|2021-10-27 14:49:40|201844.7|201694.7|201864|201714|201865.7|201715.7|201838.7|201688.7|37
1635346190000|2021-10-27 14:49:50|201872.3|201722.3|201894.8|201744.8|201898.8|201748.8|201872|201722|33
1635346200000|2021-10-27 14:50:00|201895|201745|201902.2|201752.2|201904.8|201754.8|201892.3|201742.3|35
1635346210000|2021-10-27 14:50:10|201903|201753|201921|201771|201923|201773|201893.9|201743.9|36
1635346220000|2021-10-27 14:50:20|201920.3|201770.3|201913.4|201763.4|201920.7|201770.7|201872.3|201722.3|37
1635346230000|2021-10-27 14:50:30|201915.2|201765.2|201904.6|201754.6|201915.2|201765.2|201900.9|201750.9|35
1635346240000|2021-10-27 14:50:40|201903.9|201753.9|201902.2|201752.2|201905.9|201755.9|201897.6|201747.6|33
1635346250000|2021-10-27 14:50:50|201901.2|201751.2|201894.2|201744.2|201903.2|201753.2|201878.9|201728.9|37
1635346260000|2021-10-27 14:51:00|201891.9|201741.9|201902|201752|201903.4|201753.4|201891.9|201741.9|31
1635346270000|2021-10-27 14:51:10|201901.8|201751.8|201879.8|201729.8|201901.8|201751.8|201874|201724|33
1635346280000|2021-10-27 14:51:20|201881|201731|201891.7|201741.7|201894.9|201744.9|201865.3|201715.3|33
1635346290000|2021-10-27 14:51:30|201894|201744|201903.4|201753.4|201903.4|201753.4|201894|201744|29
1635346300000|2021-10-27 14:51:40|201906.1|201756.1|201909.9|201759.9|201914.5|201764.5|201905.7|201755.7|32
1635346310000|2021-10-27 14:51:50|201910.3|201760.3|201929.6|201779.6|201933.4|201783.4|201910.3|201760.3|33
1635346320000|2021-10-27 14:52:00|201929.8|201779.8|201939.4|201789.4|201951.1|201801.1|201926.6|201776.6|34
1635346330000|2021-10-27 14:52:10|201939.8|201789.8|201958.9|201808.9|201959.6|201809.6|201936.8|201786.8|35
1635346340000|2021-10-27 14:52:20|201958.8|201808.8|201960.3|201810.3|201969.6|201819.6|201952.1|201802.1|38
1635346350000|2021-10-27 14:52:30|201960.2|201810.2|201944.8|201794.8|201960.9|201810.9|201943|201793|30
1635346360000|2021-10-27 14:52:40|201945.6|201795.6|201943|201793|201947.5|201797.5|201942.5|201792.5|31
1635346370000|2021-10-27 14:52:50|201943.5|201793.5|201933.4|201783.4|201950.6|201800.6|201933.4|201783.4|34
1635346380000|2021-10-27 14:53:00|201938.5|201788.5|201950.5|201800.5|201961.6|201811.6|201938.5|201788.5|28
1635346390000|2021-10-27 14:53:10|201954.1|201804.1|201993|201843|201993|201843|201954.1|201804.1|31
1635346400000|2021-10-27 14:53:20|201994.7|201844.7|201978.7|201828.7|201995.5|201845.5|201974.5|201824.5|35
1635346410000|2021-10-27 14:53:30|201978.9|201828.9|201972.1|201822.1|201986|201836|201972.1|201822.1|38
1635346420000|2021-10-27 14:53:40|201972.5|201822.5|201974|201824|201979.5|201829.5|201970.1|201820.1|32
1635346430000|2021-10-27 14:53:50|201973.9|201823.9|201975.6|201825.6|201976.8|201826.8|201973.1|201823.1|36
1635346440000|2021-10-27 14:54:00|201975|201825|202004.2|201854.2|202010.2|201860.2|201975|201825|37
1635346450000|2021-10-27 14:54:10|202004.3|201854.3|202035.4|201885.4|202035.4|201885.4|202000.9|201850.9|36
1635346460000|2021-10-27 14:54:20|202049.4|201899.4|202010.7|201860.7|202049.5|201899.5|202007.6|201857.6|33
1635346470000|2021-10-27 14:54:30|202009.1|201859.1|201989.6|201839.6|202009.1|201859.1|201987.1|201837.1|32
1635346480000|2021-10-27 14:54:40|201991.4|201841.4|201987.8|201837.8|202001.5|201851.5|201978.6|201828.6|39
1635346490000|2021-10-27 14:54:50|201989|201839|201972|201822|201989|201839|201967.2|201817.2|32
1635346500000|2021-10-27 14:55:00|201973.1|201823.1|201972.3|201822.3|201982.2|201832.2|201966.5|201816.5|34
1635346510000|2021-10-27 14:55:10|201971.2|201821.2|201973.9|201823.9|201973.9|201823.9|201966.6|201816.6|35
1635346520000|2021-10-27 14:55:20|201973|201823|201933.9|201783.9|201974|201843.3|201893.3|201769.2|37
1635346530000|2021-10-27 14:55:30|201934.6|201784.6|201927.9|201777.9|201936.4|201786.4|201927.1|201777.1|28
1635346540000|2021-10-27 14:55:40|201928|201778|201930.4|201780.4|201933.8|201783.8|201914.1|201764.1|30
1635346550000|2021-10-27 14:55:50|201931.5|201781.5|201931.1|201781.1|201933.7|201783.7|201924.7|201774.7|30
1635346560000|2021-10-27 14:56:00|201932.4|201782.4|201933.5|201783.5|201933.5|201783.5|201930.1|201780.1|25
1635346570000|2021-10-27 14:56:10|201933.4|201783.4|201941.4|201791.4|201941.4|201791.4|201931.1|201781.1|34
1635346580000|2021-10-27 14:56:20|201935.1|201785.1|201932.6|201782.6|201942.2|201792.2|201929.1|201779.1|32
1635346590000|2021-10-27 14:56:30|201933.1|201783.1|201934|201784|201942.8|201792.8|201928.1|201778.1|37
1635346600000|2021-10-27 14:56:40|201934.7|201784.7|201933.2|201783.2|201936.8|201786.8|201929.3|201779.3|36
1635346610000|2021-10-27 14:56:50|201934.3|201784.3|201922.4|201772.4|201934.3|201784.3|201919.7|201769.7|34
1635346620000|2021-10-27 14:57:00|201921.8|201771.8|201955.9|201805.9|201962.1|201812.1|201917.6|201767.6|34
1635346630000|2021-10-27 14:57:10|201954.3|201804.3|201929.6|201779.6|201954.3|201804.3|201922.3|201772.3|39
1635346640000|2021-10-27 14:57:20|201932.4|201782.4|201964.7|201814.7|201964.7|201814.7|201927.6|201777.6|34
1635346650000|2021-10-27 14:57:30|201961.4|201811.4|202015.1|201865.1|202025.5|201875.5|201961.4|201811.4|36
1635346660000|2021-10-27 14:57:40|202020.9|201870.9|202016|201866|202020.9|201870.9|202010.8|201860.8|36
1635346670000|2021-10-27 14:57:50|202015|201865|202002.5|201852.5|202016.7|201866.7|201999.2|201849.2|32
1635346680000|2021-10-27 14:58:00|201999.8|201849.8|202031.7|201881.7|202032.5|201882.5|201996.3|201846.3|37
1635346690000|2021-10-27 14:58:10|202036|201886|202038.9|201888.9|202042.2|201892.2|202033.1|201883.1|35
1635346700000|2021-10-27 14:58:20|202038.4|201888.4|202030.5|201880.5|202038.5|201888.5|202026.1|201876.1|32
1635346710000|2021-10-27 14:58:30|202030.6|201880.6|201992.6|201842.6|202033|201883|201982.4|201832.4|35
1635346720000|2021-10-27 14:58:40|201991.3|201841.3|202007.2|201857.2|202007.2|201857.2|201990.4|201840.4|33
1635346730000|2021-10-27 14:58:50|202006.9|201856.9|202007.8|201857.8|202012.4|201862.4|202002.2|201852.2|35
1635346740000|2021-10-27 14:59:00|202009|201859|201995.7|201845.7|202013.6|201863.6|201995.2|201845.2|37
1635346750000|2021-10-27 14:59:10|201996|201846|202000.3|201850.3|202005.7|201855.7|201995.1|201845.1|31
1635346760000|2021-10-27 14:59:20|201998.9|201848.9|201981.8|201831.8|202002.6|201852.6|201981.7|201831.7|35
1635346770000|2021-10-27 14:59:30|201982.1|201832.1|201979.7|201829.7|201982.7|201832.7|201977.2|201827.2|28
1635346780000|2021-10-27 14:59:40|201979.9|201829.9|201984.7|201834.7|201987.5|201837.5|201979.5|201829.5|34
1635346790000|2021-10-27 14:59:50|201984.8|201834.8|201990.5|201840.5|201992.2|201842.2|201983|201833|39
1635346800000|2021-10-27 15:00:00|201989.6|201839.6|202008.2|201858.2|202011|201861|201989.6|201839.6|36
1635346810000|2021-10-27 15:00:10|202009.4|201859.4|201986.1|201836.1|202009.4|201859.4|201985.9|201835.9|38
1635346820000|2021-10-27 15:00:20|201985.3|201835.3|201981.2|201831.2|201992.6|201842.6|201980.3|201830.3|28
1635346830000|2021-10-27 15:00:30|201980.8|201830.8|201981.6|201831.6|201988.8|201838.8|201979.2|201829.2|34
1635346840000|2021-10-27 15:00:40|201981.5|201831.5|201975.6|201825.6|201982.8|201832.8|201974.6|201824.6|38
1635346850000|2021-10-27 15:00:50|201975.5|201825.5|201984.5|201834.5|201987.8|201837.8|201975.4|201825.4|30
1635346860000|2021-10-27 15:01:00|201984.7|201834.7|201975.9|201825.9|201987|201837|201975.1|201825.1|31
1635346870000|2021-10-27 15:01:10|201968.7|201818.7|201976.4|201826.4|201978.3|201828.3|201968.7|201818.7|29
1635346880000|2021-10-27 15:01:20|201977.4|201827.4|201973|201823|201978.9|201828.9|201972.3|201822.3|33
1635346890000|2021-10-27 15:01:30|201973.3|201823.3|201963|201813|201973.3|201823.3|201958.8|201808.8|35
1635346900000|2021-10-27 15:01:40|201960.8|201810.8|201956.1|201806.1|201964.9|201814.9|201955.1|201805.1|30
1635346910000|2021-10-27 15:01:50|201961.1|201811.1|201936.5|201786.5|201961.1|201811.1|201931.6|201781.6|37
1635346920000|2021-10-27 15:02:00|201930.3|201780.3|201941.9|201791.9|201944.2|201794.2|201927.9|201777.9|36
1635346930000|2021-10-27 15:02:10|201942.2|201792.2|201918.6|201768.6|201944.4|201794.4|201911.1|201761.1|38
1635346940000|2021-10-27 15:02:20|201918.7|201768.7|201925.9|201775.9|201928.2|201778.2|201917.3|201767.3|33
1635346950000|2021-10-27 15:02:30|201927.1|201777.1|201914.5|201764.5|201927.1|201777.1|201910.3|201760.3|29
1635346960000|2021-10-27 15:02:40|201914.6|201764.6|201898.6|201748.6|201917.1|201767.1|201898|201748|33
1635346970000|2021-10-27 15:02:50|201898.4|201748.4|201880.6|201730.6|201898.4|201748.4|201879.8|201729.8|32
1635346980000|2021-10-27 15:03:00|201879.9|201729.9|201882.8|201732.8|201884.1|201734.1|201875.2|201725.2|35
1635346990000|2021-10-27 15:03:10|201883.8|201733.8|201875.7|201725.7|201883.8|201733.8|201875.5|201725.5|29
1635347000000|2021-10-27 15:03:20|201876.3|201726.3|201874.3|201724.3|201881.6|201731.6|201873.8|201723.8|32
1635347010000|2021-10-27 15:03:30|201875.4|201725.4|201871|201721|201879.7|201729.7|201871|201721|29
1635347020000|2021-10-27 15:03:40|201870.6|201720.6|201878.1|201728.1|201878.2|201728.2|201865.4|201715.4|32
1635347030000|2021-10-27 15:03:50|201877.9|201727.9|201877.6|201727.6|201889.5|201739.5|201876|201726|31
1635347040000|2021-10-27 15:04:00|201877.4|201727.4|201873.4|201723.4|201877.4|201727.4|201872.3|201722.3|28
1635347050000|2021-10-27 15:04:10|201873.7|201723.7|201875|201725|201875|201725|201870.5|201720.5|22
1635347060000|2021-10-27 15:04:20|201875.2|201725.2|201874.4|201724.4|201877.9|201727.9|201870.1|201720.1|35
1635347070000|2021-10-27 15:04:30|201873.1|201723.1|201869.4|201719.4|201873.8|201723.8|201868.4|201718.4|36
1635347080000|2021-10-27 15:04:40|201869.5|201719.5|201877.5|201727.5|201877.5|201727.5|201867.1|201717.1|32
1635347090000|2021-10-27 15:04:50|201877.4|201727.4|201876.6|201726.6|201878|201728|201867.8|201717.8|37
1635347100000|2021-10-27 15:05:00|201876.4|201726.4|201838.2|201688.2|201877.8|201727.8|201836.1|201686.1|34
1635347110000|2021-10-27 15:05:10|201838.8|201688.8|201841.5|201691.5|201841.8|201691.8|201835|201685|31
1635347120000|2021-10-27 15:05:20|201841.3|201691.3|201843.8|201693.8|201844.4|201694.4|201840.7|201690.7|25
1635347130000|2021-10-27 15:05:30|201843.7|201693.7|201840.7|201690.7|201845.6|201695.6|201840.2|201690.2|24
1635347140000|2021-10-27 15:05:40|201840.1|201690.1|201791.4|201641.4|201840.1|201690.1|201790.1|201640.1|24
1635347150000|2021-10-27 15:05:50|201791.2|201641.2|201794.3|201644.3|201794.9|201644.9|201772.9|201622.9|30
1635347160000|2021-10-27 15:06:00|201794.1|201644.1|201795.2|201645.2|201796.5|201646.5|201761.8|201611.8|36
1635347170000|2021-10-27 15:06:10|201798.3|201648.3|201793.1|201643.1|201798.3|201648.3|201767.9|201617.9|32
1635347180000|2021-10-27 15:06:20|201794.8|201644.8|201793.5|201643.5|201797.6|201647.6|201793.5|201643.5|29
1635347190000|2021-10-27 15:06:30|201795.8|201645.8|201793.9|201643.9|201799.8|201649.8|201791.6|201641.6|25
1635347200000|2021-10-27 15:06:40|201794.6|201644.6|201796.1|201646.1|201796.6|201646.6|201791.9|201641.9|27
1635347210000|2021-10-27 15:06:50|201796.6|201646.6|201797.7|201647.7|201798.5|201648.5|201794.5|201644.5|31
1635347220000|2021-10-27 15:07:00|201797.6|201647.6|201800.6|201650.6|201806.8|201656.8|201797.3|201647.3|24
1635347230000|2021-10-27 15:07:10|201801.3|201651.3|201800.5|201650.5|201802.4|201652.4|201795.4|201645.4|34
1635347240000|2021-10-27 15:07:20|201800.9|201650.9|201798.9|201648.9|201801.9|201651.9|201798.5|201648.5|31
1635347250000|2021-10-27 15:07:30|201799.1|201649.1|201798.4|201648.4|201800.9|201650.9|201797.7|201647.7|26
1635347260000|2021-10-27 15:07:40|201797.8|201647.8|201843.8|201693.8|201850.8|201700.8|201797.4|201647.4|33
1635347270000|2021-10-27 15:07:50|201844.9|201694.9|201841.1|201691.1|201850.8|201700.8|201825|201675|29
1635347280000|2021-10-27 15:08:00|201841.8|201691.8|201844.3|201694.3|201845.5|201695.5|201841.8|201691.8|18
1635347290000|2021-10-27 15:08:10|201843.4|201693.4|201840.2|201690.2|201843.9|201693.9|201836.8|201686.8|25
1635347300000|2021-10-27 15:08:20|201840.4|201690.4|201853.2|201703.2|201854.7|201704.7|201840.4|201690.4|31
1635347310000|2021-10-27 15:08:30|201853.9|201703.9|201855.1|201705.1|201855.7|201705.7|201848.9|201698.9|28
1635347320000|2021-10-27 15:08:40|201853.5|201703.5|201852.6|201702.6|201856.4|201706.4|201846|201696|29
1635347330000|2021-10-27 15:08:50|201851.9|201701.9|201845.4|201695.4|201854.2|201704.2|201844.6|201694.6|33
1635347340000|2021-10-27 15:09:00|201845.2|201695.2|201843.3|201693.3|201846.6|201696.6|201840|201690|27
1635347350000|2021-10-27 15:09:10|201840.8|201690.8|201841.6|201691.6|201843|201693|201840.5|201690.5|26
1635347360000|2021-10-27 15:09:20|201843.4|201693.4|201845.7|201695.7|201846.2|201696.2|201842.7|201692.7|18
1635347370000|2021-10-27 15:09:30|201845.9|201695.9|201850.9|201700.9|201856.5|201706.5|201845.2|201695.2|30
1635347380000|2021-10-27 15:09:40|201850.2|201700.2|201849.2|201699.2|201854.2|201704.2|201847.4|201697.4|31
1635347390000|2021-10-27 15:09:50|201857.1|201707.1|201853.1|201703.1|201862.3|201712.3|201850.6|201700.6|27
1635347400000|2021-10-27 15:10:00|201850|201700|201851.2|201701.2|201852.4|201702.4|201847.6|201697.6|20
1635347410000|2021-10-27 15:10:10|201855|201705|201857.4|201707.4|201858.6|201708.6|201850.7|201700.7|32
1635347420000|2021-10-27 15:10:20|201856.6|201706.6|201890.6|201740.6|201892.1|201742.1|201856.3|201706.3|36
1635347430000|2021-10-27 15:10:30|201911|201761|201920|201770|201923.2|201773.2|201911|201761|35
1635347440000|2021-10-27 15:10:40|201918.6|201768.6|201918.1|201768.1|201923.5|201773.5|201913.9|201763.9|26
1635347450000|2021-10-27 15:10:50|201917|201767|201928.8|201778.8|201928.8|201778.8|201914.4|201764.4|28
1635347460000|2021-10-27 15:11:00|201931.4|201781.4|201924.3|201774.3|201934.1|201784.1|201924|201774|32
1635347470000|2021-10-27 15:11:10|201923.9|201773.9|201928.5|201778.5|201930.2|201780.2|201923.1|201773.1|30
1635347480000|2021-10-27 15:11:20|201928.8|201778.8|201928.8|201778.8|201933.3|201783.3|201925.7|201775.7|34
1635347490000|2021-10-27 15:11:30|201930.3|201780.3|201926.7|201776.7|201933.3|201783.3|201926.7|201776.7|28
1635347500000|2021-10-27 15:11:40|201926.9|201776.9|201937.1|201787.1|201940.9|201790.9|201924.2|201774.2|25
1635347510000|2021-10-27 15:11:50|201935.1|201785.1|201975.7|201825.7|201980.9|201830.9|201935.1|201785.1|27
1635347520000|2021-10-27 15:12:00|201975.6|201825.6|201971.5|201821.5|201975.6|201825.6|201970.8|201820.8|25
1635347530000|2021-10-27 15:12:10|201970.7|201820.7|201974.6|201824.6|201976.8|201826.8|201969.8|201819.8|31
1635347540000|2021-10-27 15:12:20|201974.7|201824.7|201969.6|201819.6|201974.7|201824.7|201968.7|201818.7|23
1635347550000|2021-10-27 15:12:30|201969.3|201819.3|201971.6|201821.6|201971.9|201821.9|201966.7|201816.7|22
1635347560000|2021-10-27 15:12:40|201971.2|201821.2|201971.9|201821.9|201973.5|201823.5|201969.9|201819.9|24
1635347570000|2021-10-27 15:12:50|201972.3|201822.3|201965.1|201815.1|201972.8|201822.8|201959.1|201809.1|24
1635347580000|2021-10-27 15:13:00|201964.7|201814.7|201953.7|201803.7|201967.9|201817.9|201953.7|201803.7|30
1635347590000|2021-10-27 15:13:10|201953.6|201803.6|201955.5|201805.5|201960.1|201810.1|201952.9|201802.9|28
1635347600000|2021-10-27 15:13:20|201954.9|201804.9|201938.6|201788.6|201955.4|201805.4|201936.2|201786.2|31
1635347610000|2021-10-27 15:13:30|201939.4|201789.4|201945.9|201795.9|201950.4|201800.4|201936.8|201786.8|29
1635347620000|2021-10-27 15:13:40|201945.2|201795.2|201941|201791|201948.6|201798.6|201940|201790|32
1635347630000|2021-10-27 15:13:50|201940.7|201790.7|201934.3|201784.3|201942.4|201792.4|201918.8|201768.8|35
1635347640000|2021-10-27 15:14:00|201936.2|201786.2|201948.5|201798.5|201949.4|201799.4|201934.1|201784.1|33
1635347650000|2021-10-27 15:14:10|201954.8|201804.8|201962.7|201812.7|201965.4|201855.1|201905|201798.8|33
1635347660000|2021-10-27 15:14:20|201962.1|201812.1|201950.6|201800.6|201962.1|201812.1|201950.2|201800.2|27
1635347670000|2021-10-27 15:14:30|201951.4|201801.4|201966|201816|201970.9|201820.9|201951.4|201801.4|33
1635347680000|2021-10-27 15:14:40|201966.8|201816.8|201971.7|201821.7|201974.7|201824.7|201966.8|201816.8|29
1635347690000|2021-10-27 15:14:50|201971|201821|201979.2|201829.2|201982.1|201832.1|201971|201821|29
1635347700000|2021-10-27 15:15:00|201981.3|201831.3|201984.7|201834.7|201989.2|201839.2|201978.7|201828.7|27
1635347710000|2021-10-27 15:15:10|201986.8|201836.8|202010.7|201860.7|202015.4|201865.4|201977.7|201827.7|32
1635347720000|2021-10-27 15:15:20|202011.4|201861.4|201987|201837|202014.4|201864.4|201985.5|201835.5|34
1635347730000|2021-10-27 15:15:30|201986.5|201836.5|201975.3|201825.3|201986.9|201836.9|201967.8|201817.8|32
1635347740000|2021-10-27 15:15:40|201976.1|201826.1|201997.7|201847.7|201997.7|201847.7|201974|201824|32
1635347750000|2021-10-27 15:15:50|201993.1|201843.1|201984.5|201834.5|201993.8|201843.8|201981.8|201831.8|33
1635347760000|2021-10-27 15:16:00|201979.9|201829.9|201976.3|201826.3|201983.5|201833.5|201961.1|201811.1|39
1635347770000|2021-10-27 15:16:10|201975.5|201825.5|201978.7|201828.7|201981.1|201831.1|201973.7|201823.7|29
1635347780000|2021-10-27 15:16:20|201978.8|201828.8|201973.4|201823.4|201978.8|201828.8|201973.3|201823.3|26
1635347790000|2021-10-27 15:16:30|201973.7|201823.7|201977.9|201827.9|201979.2|201829.2|201973.1|201823.1|29
1635347800000|2021-10-27 15:16:40|201979|201829|201991.3|201841.3|201992.1|201842.1|201979|201829|23
1635347810000|2021-10-27 15:16:50|201989.4|201839.4|201991.6|201841.6|202001.4|201851.4|201988.5|201838.5|30
1635347820000|2021-10-27 15:17:00|201994|201844|201959.8|201809.8|201994|201844|201959.8|201809.8|35
1635347830000|2021-10-27 15:17:10|201958.6|201808.6|201970.6|201820.6|201982.1|201832.1|201956.9|201806.9|34
1635347840000|2021-10-27 15:17:20|201974.6|201824.6|201976.6|201826.6|201979.9|201829.9|201970.4|201820.4|32
1635347850000|2021-10-27 15:17:30|201978.3|201828.3|201979.9|201829.9|201988.2|201838.2|201976.1|201826.1|28
1635347860000|2021-10-27 15:17:40|201981.2|201831.2|201983.9|201833.9|201986.2|201836.2|201977.5|201827.5|30
1635347870000|2021-10-27 15:17:50|201982.6|201832.6|201965.5|201815.5|201982.6|201832.6|201956.4|201806.4|31
1635347880000|2021-10-27 15:18:00|201963.5|201813.5|201979.1|201829.1|201979.1|201829.1|201960.6|201810.6|34
1635347890000|2021-10-27 15:18:10|201973.9|201823.9|201963.1|201813.1|201982.2|201832.2|201961.4|201811.4|36
1635347900000|2021-10-27 15:18:20|201964.3|201814.3|201951.8|201801.8|201965.3|201815.3|201951.2|201801.2|29
1635347910000|2021-10-27 15:18:30|201953.5|201803.5|201961.9|201811.9|201968.6|201818.6|201953.5|201803.5|35
1635347920000|2021-10-27 15:18:40|201951.2|201801.2|201954.5|201804.5|201958.3|201808.3|201950.4|201800.4|28
1635347930000|2021-10-27 15:18:50|201954.4|201804.4|201981.2|201831.2|201983.7|201833.7|201953.6|201803.6|32
1635347940000|2021-10-27 15:19:00|201992.7|201842.7|202003.8|201853.8|202009.5|201859.5|201991|201841|34
1635347950000|2021-10-27 15:19:10|202001.9|201851.9|201997.6|201847.6|202007.2|201857.2|201993.4|201843.4|35
1635347960000|2021-10-27 15:19:20|201994.9|201844.9|201996.2|201846.2|201999.4|201849.4|201993.2|201843.2|33
1635347970000|2021-10-27 15:19:30|201996.8|201846.8|201999.8|201849.8|202000.8|201850.8|201996.8|201846.8|16
1635347980000|2021-10-27 15:19:40|201998.7|201848.7|201993.9|201843.9|202000.1|201850.1|201993.3|201843.3|17
1635347990000|2021-10-27 15:19:50|201993.5|201843.5|202004.5|201854.5|202004.5|201854.5|201980.3|201830.3|24
1635348000000|2021-10-27 15:20:00|202003.6|201853.6|201996.8|201846.8|202019.3|201869.3|201993.7|201843.7|36
1635348010000|2021-10-27 15:20:10|201999.4|201849.4|202000|201850|202008.4|201858.4|201996.8|201846.8|26
1635348020000|2021-10-27 15:20:20|202001|201851|202002.2|201852.2|202004.1|201854.1|201995.6|201845.6|25
1635348030000|2021-10-27 15:20:30|202001.4|201851.4|202005.4|201855.4|202007.1|201857.1|201998.6|201848.6|28
1635348040000|2021-10-27 15:20:40|202010.2|201860.2|202010.3|201860.3|202013.4|201863.4|202005.6|201855.6|31
1635348050000|2021-10-27 15:20:50|202009.3|201859.3|202006.7|201856.7|202012.7|201862.7|202006.7|201856.7|23
1635348060000|2021-10-27 15:21:00|202007|201857|202008.6|201858.6|202013.5|201863.5|202006.2|201856.2|36
1635348070000|2021-10-27 15:21:10|202005|201855|202012.9|201862.9|202018.8|201868.8|202005|201855|31
1635348080000|2021-10-27 15:21:20|202012.2|201862.2|202015.5|201865.5|202017.5|201867.5|202009.5|201859.5|26
1635348090000|2021-10-27 15:21:30|202016|201866|202012.6|201862.6|202017|201867|202012|201862|16
1635348100000|2021-10-27 15:21:40|202012.4|201862.4|202012.5|201862.5|202018.1|201868.1|202011.9|201861.9|24
1635348110000|2021-10-27 15:21:50|202013.2|201863.2|202012.1|201862.1|202015|201865|202011.9|201861.9|22
1635348120000|2021-10-27 15:22:00|202012.2|201862.2|202008.6|201858.6|202015.2|201865.2|202003.7|201853.7|24
1635348130000|2021-10-27 15:22:10|202005.9|201855.9|202013|201863|202017.1|201867.1|202002.7|201852.7|27
1635348140000|2021-10-27 15:22:20|202012.9|201862.9|202010.5|201860.5|202018.6|201868.6|202009.8|201859.8|31
1635348150000|2021-10-27 15:22:30|202011.2|201861.2|202008.9|201858.9|202011.2|201861.2|202007.8|201857.8|26
1635348160000|2021-10-27 15:22:40|202010.3|201860.3|202007.6|201857.6|202013.2|201863.2|202006.1|201856.1|27
1635348170000|2021-10-27 15:22:50|202007|201857|202010|201860|202014.7|201864.7|202006.7|201856.7|31
1635348180000|2021-10-27 15:23:00|202009.9|201859.9|202006.8|201856.8|202010.8|201860.8|202000.8|201850.8|32
1635348190000|2021-10-27 15:23:10|202006.1|201856.1|202012.8|201862.8|202014.6|201864.6|202004.6|201854.6|36
1635348200000|2021-10-27 15:23:20|202010.4|201860.4|202017.6|201867.6|202020.1|201870.1|202005|201855|28
1635348210000|2021-10-27 15:23:30|202017.4|201867.4|202017.1|201867.1|202021.2|201871.2|202011.8|201861.8|25
1635348220000|2021-10-27 15:23:40|202016.3|201866.3|202018.9|201868.9|202025|201875|202015.2|201865.2|25
1635348230000|2021-10-27 15:23:50|202019.1|201869.1|202015.9|201865.9|202019.1|201869.1|202014.3|201864.3|21
1635348240000|2021-10-27 15:24:00|202016.5|201866.5|202015|201865|202017.3|201867.3|202011.2|201861.2|32
1635348250000|2021-10-27 15:24:10|202014.3|201864.3|202018.5|201868.5|202018.5|201868.5|202013.2|201863.2|23
1635348260000|2021-10-27 15:24:20|202018|201868|202020.7|201870.7|202024.4|201874.4|202016.6|201866.6|22
1635348270000|2021-10-27 15:24:30|202019.4|201869.4|202017.6|201867.6|202020.7|201870.7|202017.6|201867.6|19
1635348280000|2021-10-27 15:24:40|202017.8|201867.8|202016.3|201866.3|202020.2|201870.2|202013.5|201863.5|26
1635348290000|2021-10-27 15:24:50|202015.9|201865.9|202021.7|201871.7|202023.5|201873.5|202015.2|201865.2|26
1635348300000|2021-10-27 15:25:00|202021.6|201871.6|202019.1|201869.1|202022.9|201872.9|202018.9|201868.9|31
1635348310000|2021-10-27 15:25:10|202018.1|201868.1|202015.2|201865.2|202021.9|201871.9|202014.7|201864.7|36
1635348320000|2021-10-27 15:25:20|202016.9|201866.9|202022.8|201872.8|202024.7|201874.7|202015.1|201865.1|33
1635348330000|2021-10-27 15:25:30|202022.9|201872.9|202020.4|201870.4|202025.7|201875.7|202014.3|201864.3|33
1635348340000|2021-10-27 15:25:40|202019.2|201869.2|202019.4|201869.4|202025.7|201875.7|202018.8|201868.8|33
1635348350000|2021-10-27 15:25:50|202023.5|201873.5|202023.4|201873.4|202025.6|201875.6|202021.3|201871.3|26
1635348360000|2021-10-27 15:26:00|202022.7|201872.7|202023.1|201873.1|202024.1|201874.1|202018.6|201868.6|30
1635348370000|2021-10-27 15:26:10|202023.8|201873.8|202020.4|201870.4|202024.7|201874.7|202019.9|201869.9|34
1635348380000|2021-10-27 15:26:20|202017.7|201867.7|202019.6|201869.6|202022.4|201872.4|202011.1|201861.1|33
1635348390000|2021-10-27 15:26:30|202019.3|201869.3|202021.1|201871.1|202025.5|201875.5|202010.5|201860.5|35
1635348400000|2021-10-27 15:26:40|202023.7|201873.7|202021.7|201871.7|202023.7|201873.7|202014.3|201864.3|33
1635348410000|2021-10-27 15:26:50|202021.1|201871.1|202017.4|201867.4|202021.8|201871.8|202017.4|201867.4|28
1635348420000|2021-10-27 15:27:00|202020.3|201870.3|202021.9|201871.9|202023.2|201873.2|202019.7|201869.7|29
1635348430000|2021-10-27 15:27:10|202021.7|201871.7|202015.1|201865.1|202021.9|201871.9|202013.2|201863.2|31
1635348440000|2021-10-27 15:27:20|202014.6|201864.6|202016.8|201866.8|202020.7|201870.7|202013.9|201863.9|33
1635348450000|2021-10-27 15:27:30|202016.1|201866.1|202018.8|201868.8|202023.4|201873.4|202015.8|201865.8|34
1635348460000|2021-10-27 15:27:40|202018.3|201868.3|202014.5|201864.5|202021.3|201871.3|202010.2|201860.2|36
1635348470000|2021-10-27 15:27:50|202014.1|201864.1|202013.5|201863.5|202021.6|201871.6|202005.6|201855.6|36
1635348480000|2021-10-27 15:28:00|202013.1|201863.1|202019.4|201869.4|202022.2|201872.2|202010.2|201860.2|35
1635348490000|2021-10-27 15:28:10|202019.3|201869.3|202016.6|201866.6|202021.6|201871.6|202016.6|201866.6|29
1635348500000|2021-10-27 15:28:20|202016.8|201866.8|202013.6|201863.6|202021.3|201871.3|202012.3|201862.3|34
1635348510000|2021-10-27 15:28:30|202014.8|201864.8|202017.4|201867.4|202023|201873|202014.3|201864.3|31
1635348520000|2021-10-27 15:28:40|202016.2|201866.2|202014|201864|202017.1|201867.1|202013.5|201863.5|24
1635348530000|2021-10-27 15:28:50|202014.4|201864.4|202016.9|201866.9|202016.9|201866.9|202007.6|201857.6|28
1635348540000|2021-10-27 15:29:00|202017|201867|202007.2|201857.2|202019|201869|202007.2|201857.2|35
1635348550000|2021-10-27 15:29:10|202012.2|201862.2|202014.7|201864.7|202015.4|201865.4|202008|201858|30
1635348560000|2021-10-27 15:29:20|202015.2|201865.2|202023.7|201873.7|202023.7|201873.7|202015.2|201865.2|26
1635348570000|2021-10-27 15:29:30|202020.5|201870.5|202020.1|201870.1|202026.1|201876.1|202018.2|201868.2|32
1635348580000|2021-10-27 15:29:40|202020.6|201870.6|202022.6|201872.6|202025.4|201875.4|202019.8|201869.8|30
1635348590000|2021-10-27 15:29:50|202032.8|201882.8|202037.3|201887.3|202039.3|201889.3|202032.8|201882.8|23
1635348600000|2021-10-27 15:30:00|202036.9|201886.9|202030.5|201880.5|202036.9|201886.9|202006.9|201856.9|31
1635348610000|2021-10-27 15:30:10|202028.5|201878.5|202035.9|201885.9|202037.2|201887.2|202028.5|201878.5|29
1635348620000|2021-10-27 15:30:20|202036.2|201886.2|202032.2|201882.2|202057.4|201907.4|202032.2|201882.2|34
1635348630000|2021-10-27 15:30:30|202030.9|201880.9|202055.5|201905.5|202056.1|201906.1|202030.9|201880.9|28
1635348640000|2021-10-27 15:30:40|202054.4|201904.4|202056.8|201906.8|202060.9|201910.9|202053.7|201903.7|28
1635348650000|2021-10-27 15:30:50|202057.1|201907.1|202059.3|201909.3|202060.4|201910.4|202055.1|201905.1|30
1635348660000|2021-10-27 15:31:00|202057|201907|202054.8|201904.8|202057|201907|202050.7|201900.7|37
1635348670000|2021-10-27 15:31:10|202055.7|201905.7|202059.5|201909.5|202061|201911|202053.7|201903.7|32
1635348680000|2021-10-27 15:31:20|202062.1|201912.1|202081.2|201931.2|202083.5|201979.5|202029.3|201909.3|32
1635348690000|2021-10-27 15:31:30|202084.2|201934.2|202132.8|201982.8|202133.7|201983.7|202083|201933|36
1635348700000|2021-10-27 15:31:40|202132.4|201982.4|202132.8|201982.8|202135.8|201985.8|202129.9|201979.9|28
1635348710000|2021-10-27 15:31:50|202132.9|201982.9|202128.1|201978.1|202136|201986|202128.1|201978.1|24
1635348720000|2021-10-27 15:32:00|202132.7|201982.7|202130.5|201980.5|202133.1|201983.1|202126.4|201976.4|31
1635348730000|2021-10-27 15:32:10|202130|201980|202131.5|201981.5|202133.3|201983.3|202128.9|201978.9|33
1635348740000|2021-10-27 15:32:20|202133.2|201983.2|202130.9|201980.9|202137.3|202027|202075.1|201973.6|29
1635348750000|2021-10-27 15:32:30|202131.2|201981.2|202128.9|201978.9|202135|201985|202126.1|201976.1|31
1635348760000|2021-10-27 15:32:40|202128.4|201978.4|202134.5|201984.5|202134.7|201984.7|202124.7|201974.7|29
1635348770000|2021-10-27 15:32:50|202132.7|201982.7|202157.8|202007.8|202157.8|202007.8|202127.6|201977.6|31
1635348780000|2021-10-27 15:33:00|202151.2|202001.2|202167.6|202017.6|202168.4|202018.4|202151.2|202001.2|32
1635348790000|2021-10-27 15:33:10|202167.1|202017.1|202198.6|202048.6|202199.4|202049.4|202165.5|202015.5|33
1635348800000|2021-10-27 15:33:20|202199|202049|202210.9|202060.9|202214.6|202064.6|202187.1|202037.1|33
1635348810000|2021-10-27 15:33:30|202213.7|202063.7|202210.9|202060.9|202213.7|202063.7|202209.9|202059.9|29
1635348820000|2021-10-27 15:33:40|202207.9|202057.9|202209.8|202059.8|202210.6|202060.6|202204.7|202054.7|14
1635348830000|2021-10-27 15:33:50|202210.3|202060.3|202204.8|202054.8|202210.3|202060.3|202204.8|202054.8|24
1635348840000|2021-10-27 15:34:00|202204.2|202054.2|202177.9|202027.9|202204.2|202054.2|202161.4|202011.4|34
1635348850000|2021-10-27 15:34:10|202178.8|202028.8|202174|202024|202178.8|202028.8|202174|202024|25
1635348860000|2021-10-27 15:34:20|202175.2|202025.2|202206.6|202056.6|202206.6|202056.6|202175.2|202025.2|26
1635348870000|2021-10-27 15:34:30|202206.2|202056.2|202214.4|202064.4|202216.6|202066.6|202196.1|202046.1|29
1635348880000|2021-10-27 15:34:40|202215.5|202065.5|202211.8|202061.8|202215.5|202065.5|202208.6|202058.6|34
1635348890000|2021-10-27 15:34:50|202211|202061|202206.9|202056.9|202215|202065|202205.1|202055.1|29
1635348900000|2021-10-27 15:35:00|202205.8|202055.8|202212.1|202062.1|202213.8|202063.8|202199.9|202049.9|34
1635348910000|2021-10-27 15:35:10|202212|202062|202213.8|202063.8|202215.5|202065.5|202210.5|202060.5|27
1635348920000|2021-10-27 15:35:20|202212.8|202062.8|202211.5|202061.5|202214.8|202064.8|202209.3|202059.3|24
1635348930000|2021-10-27 15:35:30|202211|202061|202207.5|202057.5|202213.6|202063.6|202207.5|202057.5|26
1635348940000|2021-10-27 15:35:40|202207.6|202057.6|202178.3|202028.3|202207.6|202057.6|202171.2|202021.2|34
1635348950000|2021-10-27 15:35:50|202178.2|202028.2|202181.9|202031.9|202189|202039|202178.2|202028.2|36
1635348960000|2021-10-27 15:36:00|202180.3|202030.3|202167.4|202017.4|202181.4|202031.4|202166.5|202016.5|36
1635348970000|2021-10-27 15:36:10|202172.3|202022.3|202172|202022|202178|202028|202163.2|202013.2|36
1635348980000|2021-10-27 15:36:20|202171.7|202021.7|202179.6|202029.6|202180.2|202072.4|202122.4|202016.3|36
1635348990000|2021-10-27 15:36:30|202176.7|202026.7|202177|202027|202177|202027|202172.3|202022.3|27
1635349000000|2021-10-27 15:36:40|202177.2|202027.2|202180.6|202030.6|202182.5|202079.7|202129.7|202022.1|33
1635349010000|2021-10-27 15:36:50|202183.4|202033.4|202207.7|202057.7|202208.8|202106.6|202152.4|202027.7|39
1635349020000|2021-10-27 15:37:00|202210|202060|202206.4|202056.4|202210|202060|202196.9|202046.9|35
1635349030000|2021-10-27 15:37:10|202207.6|202057.6|202209.5|202059.5|202210.8|202108.4|202155.8|202050.3|33
1635349040000|2021-10-27 15:37:20|202208.4|202058.4|202213.4|202063.4|202214.8|202064.8|202208.4|202058.4|35
1635349050000|2021-10-27 15:37:30|202211.4|202061.4|202213.3|202063.3|202214|202064|202211.3|202061.3|25
1635349060000|2021-10-27 15:37:40|202211.8|202061.8|202210.4|202060.4|202214.6|202064.6|202210.4|202060.4|21
1635349070000|2021-10-27 15:37:50|202211|202061|202197|202047|202213.8|202110.4|202160.4|202045.7|24
1635349080000|2021-10-27 15:38:00|202196.1|202046.1|202173.7|202023.7|202199.7|202049.7|202167.8|202017.8|35
1635349090000|2021-10-27 15:38:10|202173.2|202023.2|202164.3|202014.3|202174.8|202069.6|202112.9|202011.6|35
1635349100000|2021-10-27 15:38:20|202164.2|202014.2|202172|202022|202172.7|202022.7|202163.5|202013.5|34
1635349110000|2021-10-27 15:38:30|202166.7|202016.7|202141.4|201991.4|202166.7|202016.7|202139.4|201989.4|32
1635349120000|2021-10-27 15:38:40|202140.9|201990.9|202142.4|201992.4|202143.6|201993.6|202139.4|201989.4|25
1635349130000|2021-10-27 15:38:50|202142.5|201992.5|202174.6|202024.6|202175|202025|202142.5|201992.5|30
1635349140000|2021-10-27 15:39:00|202174.7|202024.7|202192.2|202042.2|202192.7|202042.7|202168.3|202018.3|32
1635349150000|2021-10-27 15:39:10|202192|202042|202176.6|202026.6|202192|202042|202173.3|202023.3|33
1635349160000|2021-10-27 15:39:20|202176.8|202026.8|202170.7|202020.7|202181.6|202031.6|202168|202018|32
1635349170000|2021-10-27 15:39:30|202169.8|202019.8|202166.2|202016.2|202175.1|202025.1|202162.1|202012.1|39
1635349180000|2021-10-27 15:39:40|202165.2|202015.2|202180.8|202030.8|202181.7|202031.7|202165.2|202015.2|30
1635349190000|2021-10-27 15:39:50|202177.4|202027.4|202169.6|202019.6|202181.8|202031.8|202166.2|202016.2|24
1635349200000|2021-10-27 15:40:00|202172.1|202022.1|202173.5|202023.5|202174.7|202024.7|202168|202018|34
1635349210000|2021-10-27 15:40:10|202173.3|202023.3|202170.9|202020.9|202174.9|202024.9|202170.6|202020.6|22
1635349220000|2021-10-27 15:40:20|202171.9|202021.9|202179.9|202029.9|202181|202031|202171.4|202021.4|34
1635349230000|2021-10-27 15:40:30|202182|202032|202174|202024|202183.4|202033.4|202172.6|202022.6|27
1635349240000|2021-10-27 15:40:40|202173.3|202023.3|202182.8|202032.8|202183.3|202033.3|202173.3|202023.3|26
1635349250000|2021-10-27 15:40:50|202181.7|202031.7|202175.9|202025.9|202182.3|202032.3|202172.8|202022.8|27
1635349260000|2021-10-27 15:41:00|202175.8|202025.8|202172.2|202022.2|202176.1|202026.1|202169.8|202019.8|33
1635349270000|2021-10-27 15:41:10|202171.6|202021.6|202173.1|202023.1|202175.1|202025.1|202170.2|202020.2|26
1635349280000|2021-10-27 15:41:20|202172.4|202022.4|202173.2|202023.2|202177|202027|202169.9|202019.9|27
1635349290000|2021-10-27 15:41:30|202170|202020|202161.7|202011.7|202172|202022|202158.8|202008.8|31
1635349300000|2021-10-27 15:41:40|202161|202011|202126.3|201976.3|202161|202067.1|202109.4|201974.5|29
1635349310000|2021-10-27 15:41:50|202125.6|201975.6|202114|201964|202127.7|201977.7|202110.6|201960.6|28
1635349320000|2021-10-27 15:42:00|202116|201966|202110.4|201960.4|202121.3|201971.3|202110.4|201960.4|25
1635349330000|2021-10-27 15:42:10|202095|201945|202109.2|201959.2|202114|201964|202090.5|201940.5|39
1635349340000|2021-10-27 15:42:20|202109|201959|202103|201953|202109|201959|202097.4|201947.4|32
1635349350000|2021-10-27 15:42:30|202102.1|201952.1|202108.4|201958.4|202111.9|201961.9|202102.1|201952.1|29
1635349360000|2021-10-27 15:42:40|202105.3|201955.3|202109.9|201959.9|202113.5|201963.5|202096.3|201946.3|36
1635349370000|2021-10-27 15:42:50|202109.7|201959.7|202130.1|201980.1|202130.1|201980.1|202097.4|201947.4|35
1635349380000|2021-10-27 15:43:00|202134.9|201984.9|202134.2|201984.2|202138.5|201988.5|202132.7|201982.7|28
1635349390000|2021-10-27 15:43:10|202134.1|201984.1|202134.6|201984.6|202135.5|201985.5|202131.8|201981.8|17
1635349400000|2021-10-27 15:43:20|202134.5|201984.5|202134.4|201984.4|202141|201991|202133.7|201983.7|27
1635349410000|2021-10-27 15:43:30|202134.2|201984.2|202136.2|201986.2|202136.9|201986.9|202132.3|201982.3|23
1635349420000|2021-10-27 15:43:40|202135.6|201985.6|202128.7|201978.7|202135.6|201985.6|202128.7|201978.7|19
1635349430000|2021-10-27 15:43:50|202128.9|201978.9|202131.6|201981.6|202138.5|201988.5|202128.7|201978.7|30
1635349440000|2021-10-27 15:44:00|202131|201981|202136.5|201986.5|202136.5|201986.5|202130.7|201980.7|24
1635349450000|2021-10-27 15:44:10|202137.6|201987.6|202142.3|201992.3|202146.5|201996.5|202136.9|201986.9|33
1635349460000|2021-10-27 15:44:20|202142|201992|202175|202025|202175|202025|202136.9|201986.9|26
1635349470000|2021-10-27 15:44:30|202178.6|202028.6|202181.2|202031.2|202184.5|202034.5|202177.4|202027.4|30
1635349480000|2021-10-27 15:44:40|202182|202032|202169.3|202019.3|202183.7|202033.7|202168.5|202018.5|31
1635349490000|2021-10-27 15:44:50|202167.5|202017.5|202180.1|202030.1|202182|202032|202166.9|202016.9|29
1635349500000|2021-10-27 15:45:00|202179|202029|202180.7|202030.7|202183.3|202033.3|202176.9|202026.9|27
1635349510000|2021-10-27 15:45:10|202181.1|202031.1|202161.7|202011.7|202184.1|202034.1|202159.6|202009.6|30
1635349520000|2021-10-27 15:45:20|202161.5|202011.5|202175.2|202025.2|202176.2|202026.2|202161.5|202011.5|30
1635349530000|2021-10-27 15:45:30|202174.7|202024.7|202171.9|202021.9|202174.7|202024.7|202171.8|202021.8|15
1635349540000|2021-10-27 15:45:40|202169.6|202019.6|202172.9|202022.9|202174.5|202024.5|202167.9|202017.9|28
1635349550000|2021-10-27 15:45:50|202172.4|202022.4|202169.1|202019.1|202172.4|202022.4|202168.2|202018.2|22
1635349560000|2021-10-27 15:46:00|202169.6|202019.6|202178.7|202028.7|202178.7|202028.7|202169.3|202019.3|26
1635349570000|2021-10-27 15:46:10|202178.3|202028.3|202177.6|202027.6|202182|202032|202177.3|202027.3|25
1635349580000|2021-10-27 15:46:20|202177.7|202027.7|202174.8|202024.8|202180.4|202030.4|202174.8|202024.8|27
1635349590000|2021-10-27 15:46:30|202178.2|202028.2|202178|202028|202181.3|202031.3|202176.5|202026.5|26
1635349600000|2021-10-27 15:46:40|202177.3|202027.3|202179.1|202029.1|202182.8|202032.8|202173.6|202023.6|29
1635349610000|2021-10-27 15:46:50|202178.6|202028.6|202176.6|202026.6|202179.4|202029.4|202174.9|202024.9|27
1635349620000|2021-10-27 15:47:00|202176.7|202026.7|202179.2|202029.2|202181.3|202031.3|202176.7|202026.7|23
1635349630000|2021-10-27 15:47:10|202180.7|202030.7|202173.5|202023.5|202180.7|202030.7|202173.4|202023.4|18
1635349640000|2021-10-27 15:47:20|202173.2|202023.2|202176.2|202026.2|202176.2|202026.2|202169.3|202019.3|25
1635349650000|2021-10-27 15:47:30|202176.7|202026.7|202176.8|202026.8|202182.4|202032.4|202175.4|202025.4|34
1635349660000|2021-10-27 15:47:40|202176.5|202026.5|202180.8|202030.8|202181.8|202031.8|202176.5|202026.5|24
1635349670000|2021-10-27 15:47:50|202180.7|202030.7|202179.6|202029.6|202181.8|202031.8|202179.1|202029.1|17
1635349680000|2021-10-27 15:48:00|202179.4|202029.4|202219.3|202069.3|202223.6|202073.6|202179.4|202029.4|31
1635349690000|2021-10-27 15:48:10|202219.1|202069.1|202220.4|202070.4|202221|202071|202214.4|202064.4|31
1635349700000|2021-10-27 15:48:20|202218.2|202068.2|202217.2|202067.2|202219.2|202069.2|202216.2|202066.2|30
1635349710000|2021-10-27 15:48:30|202217.9|202067.9|202246.8|202096.8|202250.6|202100.6|202215.2|202065.2|25
1635349720000|2021-10-27 15:48:40|202248.7|202098.7|202252.1|202102.1|202253.9|202103.9|202244|202094|31
1635349730000|2021-10-27 15:48:50|202251.3|202101.3|202253.8|202103.8|202256.9|202106.9|202251.3|202101.3|17
1635349740000|2021-10-27 15:49:00|202254|202104|202250.2|202100.2|202254.9|202104.9|202248.7|202098.7|22
1635349750000|2021-10-27 15:49:10|202250.5|202100.5|202252.4|202102.4|202253.7|202103.7|202250.5|202100.5|22
1635349760000|2021-10-27 15:49:20|202252.2|202102.2|202249.8|202099.8|202256.1|202106.1|202242.3|202092.3|26
1635349770000|2021-10-27 15:49:30|202250.4|202100.4|202253.2|202103.2|202254.1|202104.1|202249.9|202099.9|30
1635349780000|2021-10-27 15:49:40|202253.5|202103.5|202252.8|202102.8|202253.6|202103.6|202248.5|202098.5|31
1635349790000|2021-10-27 15:49:50|202253|202103|202253.6|202103.6|202254.7|202104.7|202251.3|202101.3|21
1635349800000|2021-10-27 15:50:00|202253.7|202103.7|202267.5|202117.5|202267.5|202117.5|202251.2|202101.2|26
1635349810000|2021-10-27 15:50:10|202296.9|202146.9|202299|202149|202300.9|202150.9|202296.9|202146.9|29
1635349820000|2021-10-27 15:50:20|202305.4|202155.4|202302.5|202152.5|202305.4|202155.4|202299.5|202149.5|22
1635349830000|2021-10-27 15:50:30|202301.9|202151.9|202302.2|202152.2|202303.4|202153.4|202297.4|202147.4|24
1635349840000|2021-10-27 15:50:40|202302.7|202152.7|202305.7|202155.7|202305.7|202155.7|202300.8|202150.8|26
1635349850000|2021-10-27 15:50:50|202304.9|202154.9|202304.1|202154.1|202304.9|202154.9|202300.2|202150.2|21
1635349860000|2021-10-27 15:51:00|202304.2|202154.2|202291.8|202141.8|202304.6|202154.6|202288.7|202138.7|31
1635349870000|2021-10-27 15:51:10|202290|202140|202297.4|202147.4|202297.4|202147.4|202290|202140|31
1635349880000|2021-10-27 15:51:20|202296.8|202146.8|202295.7|202145.7|202298.6|202148.6|202295.7|202145.7|27
1635349890000|2021-10-27 15:51:30|202296|202146|202296.4|202146.4|202297.5|202147.5|202290|202140|30
1635349900000|2021-10-27 15:51:40|202294.4|202144.4|202293.8|202143.8|202296|202146|202290.3|202140.3|26
1635349910000|2021-10-27 15:51:50|202294.1|202144.1|202293.1|202143.1|202294.1|202144.1|202289.4|202139.4|28
1635349920000|2021-10-27 15:52:00|202294|202144|202302|202152|202306.4|202156.4|202293.9|202143.9|29
1635349930000|2021-10-27 15:52:10|202301.3|202151.3|202305|202155|202307|202157|202301|202151|25
1635349940000|2021-10-27 15:52:20|202305.3|202155.3|202300.9|202150.9|202307.6|202157.6|202298.4|202148.4|29
1635349950000|2021-10-27 15:52:30|202299.7|202149.7|202299.2|202149.2|202303.5|202153.5|202298.9|202148.9|30
1635349960000|2021-10-27 15:52:40|202298|202148|202293.8|202143.8|202298.2|202148.2|202291.5|202141.5|28
1635349970000|2021-10-27 15:52:50|202296.3|202146.3|202297|202147|202298.8|202148.8|202294|202144|25
1635349980000|2021-10-27 15:53:00|202298.7|202148.7|202298.2|202148.2|202299.5|202149.5|202294.9|202144.9|26
1635349990000|2021-10-27 15:53:10|202298.9|202148.9|202297.2|202147.2|202298.9|202148.9|202294.7|202144.7|28
1635350000000|2021-10-27 15:53:20|202294.7|202144.7|202297.9|202147.9|202299.1|202149.1|202294.2|202144.2|30
1635350010000|2021-10-27 15:53:30|202297.2|202147.2|202298.3|202148.3|202300.3|202150.3|202296.5|202146.5|28
1635350020000|2021-10-27 15:53:40|202298.4|202148.4|202298.6|202148.6|202299.7|202149.7|202293.3|202143.3|27
1635350030000|2021-10-27 15:53:50|202270.1|202120.1|202264.6|202114.6|202270.1|202120.1|202256.9|202106.9|30
1635350040000|2021-10-27 15:54:00|202267.1|202117.1|202264.9|202114.9|202274|202124|202263.8|202113.8|26
1635350050000|2021-10-27 15:54:10|202269.5|202119.5|202267.6|202117.6|202270.3|202120.3|202267.5|202117.5|27
1635350060000|2021-10-27 15:54:20|202267.4|202117.4|202265.9|202115.9|202275|202125|202262.3|202112.3|30
1635350070000|2021-10-27 15:54:30|202265.8|202115.8|202258.6|202108.6|202265.8|202115.8|202249.3|202099.3|30
1635350080000|2021-10-27 15:54:40|202260.8|202110.8|202254|202104|202265|202115|202248.9|202098.9|35
1635350090000|2021-10-27 15:54:50|202254.2|202104.2|202256.1|202106.1|202261|202111|202250.9|202100.9|31
1635350100000|2021-10-27 15:55:00|202255.2|202105.2|202247.1|202097.1|202256.4|202106.4|202243.3|202093.3|32
1635350110000|2021-10-27 15:55:10|202248.2|202098.2|202247.2|202097.2|202250|202148.3|202196.4|202091.6|29
1635350120000|2021-10-27 15:55:20|202250.2|202100.2|202247.9|202097.9|202251.6|202101.6|202246.9|202096.9|26
1635350130000|2021-10-27 15:55:30|202248.4|202098.4|202243.8|202093.8|202253.7|202103.7|202238.4|202088.4|27
1635350140000|2021-10-27 15:55:40|202244.9|202094.9|202245|202095|202250.8|202100.8|202227.6|202077.6|36
1635350150000|2021-10-27 15:55:50|202248.3|202098.3|202254.5|202104.5|202255|202105|202246.9|202096.9|33
1635350160000|2021-10-27 15:56:00|202256.1|202106.1|202253.5|202103.5|202258.6|202108.6|202252.6|202102.6|38
1635350170000|2021-10-27 15:56:10|202253.8|202103.8|202280.6|202130.6|202280.6|202130.6|202253.8|202103.8|28
1635350180000|2021-10-27 15:56:20|202280.3|202130.3|202270.2|202120.2|202280.3|202179.7|202229.7|202115|29
1635350190000|2021-10-27 15:56:30|202269.8|202119.8|202248.5|202098.5|202270.3|202120.3|202247.9|202097.9|32
1635350200000|2021-10-27 15:56:40|202247.3|202097.3|202247.3|202097.3|202248.7|202098.7|202246.5|202096.5|21
1635350210000|2021-10-27 15:56:50|202247.2|202097.2|202242.7|202092.7|202247.3|202097.3|202242|202092|28
1635350220000|2021-10-27 15:57:00|202244.6|202094.6|202244.7|202094.7|202246.6|202096.6|202241.3|202091.3|27
1635350230000|2021-10-27 15:57:10|202244.2|202094.2|202255.4|202105.4|202255.4|202105.4|202243.3|202093.3|30
1635350240000|2021-10-27 15:57:20|202251.4|202101.4|202257|202107|202258.8|202108.8|202250.2|202100.2|30
1635350250000|2021-10-27 15:57:30|202256.4|202106.4|202263.1|202113.1|202265.4|202115.4|202252.6|202102.6|35
1635350260000|2021-10-27 15:57:40|202265.3|202115.3|202256.3|202106.3|202265.6|202115.6|202256.3|202106.3|28
1635350270000|2021-10-27 15:57:50|202256.9|202106.9|202257.7|202107.7|202258.5|202108.5|202255.4|202105.4|20
1635350280000|2021-10-27 15:58:00|202258|202108|202270.1|202120.1|202274.7|202124.7|202258|202108|29
1635350290000|2021-10-27 15:58:10|202271.9|202121.9|202257.6|202107.6|202278.3|202128.3|202251.1|202101.1|34
1635350300000|2021-10-27 15:58:20|202259.7|202109.7|202263.8|202113.8|202265.7|202115.7|202252.8|202102.8|36
1635350310000|2021-10-27 15:58:30|202263.3|202113.3|202260.8|202110.8|202264.7|202114.7|202258.8|202108.8|29
1635350320000|2021-10-27 15:58:40|202261.9|202111.9|202254.3|202104.3|202261.9|202111.9|202248.4|202098.4|36
1635350330000|2021-10-27 15:58:50|202254.4|202104.4|202257.6|202107.6|202260.9|202110.9|202248.3|202098.3|33
1635350340000|2021-10-27 15:59:00|202257|202107|202251.9|202101.9|202257.5|202107.5|202248.7|202098.7|29
1635350350000|2021-10-27 15:59:10|202252|202102|202254.6|202104.6|202258.2|202108.2|202251.1|202101.1|29
1635350360000|2021-10-27 15:59:20|202254.9|202104.9|202242.7|202092.7|202256.2|202106.2|202241.7|202091.7|30
1635350370000|2021-10-27 15:59:30|202242.8|202092.8|202260.5|202110.5|202261.5|202111.5|202242.8|202092.8|31
1635350380000|2021-10-27 15:59:40|202261|202111|202289.2|202139.2|202289.2|202139.2|202260.9|202110.9|36
1635350390000|2021-10-27 15:59:50|202294.5|202144.5|202296.8|202146.8|202297.8|202147.8|202290.4|202140.4|36
1635350400000|2021-10-27 16:00:00|202300.3|202150.3|202294.8|202144.8|202300.3|202150.3|202292.7|202142.7|38
1635350410000|2021-10-27 16:00:10|202294.6|202144.6|202301.5|202151.5|202303.1|202153.1|202292|202142|35
1635350420000|2021-10-27 16:00:20|202301.6|202151.6|202300.9|202150.9|202305.7|202155.7|202299.8|202149.8|26
1635350430000|2021-10-27 16:00:30|202301.1|202151.1|202298.1|202148.1|202304|202154|202298.1|202148.1|26
1635350440000|2021-10-27 16:00:40|202296.5|202146.5|202303.8|202153.8|202304.3|202154.3|202288.1|202138.1|39
1635350450000|2021-10-27 16:00:50|202299.5|202149.5|202290.8|202140.8|202304|202154|202290|202140|32
1635350460000|2021-10-27 16:01:00|202291.1|202141.1|202246.5|202196.5|202295.9|202197|202246.5|202141|30
1635350470000|2021-10-27 16:01:10|202295.1|202145.1|202298.4|202148.4|202299.1|202149.1|202295|202145|23
1635350480000|2021-10-27 16:01:20|202298.1|202148.1|202269.5|202119.5|202299.7|202149.7|202268.3|202118.3|23
1635350490000|2021-10-27 16:01:30|202218.3|202168.3|202273.1|202123.1|202290.5|202183.5|202217.8|202122.6|28
1635350500000|2021-10-27 16:01:40|202273.6|202123.6|202276.2|202126.2|202281|202177.9|202225.7|202123.4|31
1635350510000|2021-10-27 16:01:50|202275.9|202125.9|202283.4|202133.4|202290|202140|202260.9|202110.9|33
1635350520000|2021-10-27 16:02:00|202284|202134|202292.2|202142.2|202301.7|202151.7|202284|202134|33
1635350530000|2021-10-27 16:02:10|202292.6|202142.6|202290.9|202140.9|202295|202145|202290.5|202140.5|23
1635350540000|2021-10-27 16:02:20|202291.6|202141.6|202294|202144|202296|202146|202291.6|202141.6|29
1635350550000|2021-10-27 16:02:30|202294.7|202144.7|202294.9|202144.9|202297.5|202147.5|202293.6|202143.6|28
1635350560000|2021-10-27 16:02:40|202295.9|202145.9|202291.4|202141.4|202296.9|202146.9|202290.9|202140.9|23
1635350570000|2021-10-27 16:02:50|202291.9|202141.9|202290.7|202140.7|202292.5|202142.5|202289.6|202139.6|17
1635350580000|2021-10-27 16:03:00|202290.1|202140.1|202290.6|202140.6|202292.1|202142.1|202287.1|202137.1|28
1635350590000|2021-10-27 16:03:10|202291.1|202141.1|202289.6|202139.6|202293|202143|202288.7|202138.7|27
1635350600000|2021-10-27 16:03:20|202290.3|202140.3|202291.1|202141.1|202291.5|202141.5|202288.2|202138.2|28
1635350610000|2021-10-27 16:03:30|202290.9|202140.9|202293.4|202143.4|202294.1|202144.1|202290.6|202140.6|24
1635350620000|2021-10-27 16:03:40|202293.3|202143.3|202290.1|202140.1|202293.3|202143.3|202289.5|202139.5|30
1635350630000|2021-10-27 16:03:50|202289.6|202139.6|202291.9|202141.9|202294.2|202144.2|202288.7|202138.7|27
1635350640000|2021-10-27 16:04:00|202292.4|202142.4|202293.6|202143.6|202295.2|202145.2|202289.1|202139.1|26
1635350650000|2021-10-27 16:04:10|202292.3|202142.3|202240.5|202190.5|202296|202197.7|202240|202138.9|27
1635350660000|2021-10-27 16:04:20|202240|202190|202291.9|202141.9|202292.7|202192.2|202240|202141.7|25
1635350670000|2021-10-27 16:04:30|202292.1|202142.1|202295|202145|202295.3|202145.3|202292|202142|22
1635350680000|2021-10-27 16:04:40|202294.4|202144.4|202241.3|202191.3|202294.4|202192.9|202238.6|202144.4|26
1635350690000|2021-10-27 16:04:50|202241|202191|202292.5|202142.5|202292.9|202192.6|202240.4|202140.9|22
1635350700000|2021-10-27 16:05:00|202291.3|202141.3|202292.2|202142.2|202298.8|202191.9|202241.6|202141.3|32
1635350710000|2021-10-27 16:05:10|202292.3|202142.3|202241.7|202191.7|202295.5|202192.5|202241.6|202142|26
1635350720000|2021-10-27 16:05:20|202241.3|202191.3|202239.2|202189.2|202241.8|202191.8|202238.4|202188.4|24
1635350730000|2021-10-27 16:05:30|202239.6|202189.6|202239.7|202189.7|202240.3|202190.3|202237.9|202187.9|24
1635350740000|2021-10-27 16:05:40|202240.2|202190.2|202219.2|202069.2|202284.1|202190.2|202217.6|202067.6|19
1635350750000|2021-10-27 16:05:50|202218.7|202068.7|202218.8|202068.8|202222.4|202072.4|202212.7|202062.7|31
1635350760000|2021-10-27 16:06:00|202218.7|202068.7|202246.5|202096.5|202249.4|202099.4|202218.2|202068.2|35
1635350770000|2021-10-27 16:06:10|202247|202097|202250.2|202100.2|202253|202103|202247|202097|23
1635350780000|2021-10-27 16:06:20|202250.7|202100.7|202246.9|202096.9|202255.7|202105.7|202245.4|202095.4|34
1635350790000|2021-10-27 16:06:30|202247.2|202097.2|202198.9|202148.9|202256.5|202148.9|202198.9|202097.2|30
1635350800000|2021-10-27 16:06:40|202249.2|202099.2|202249.4|202099.4|202249.4|202099.4|202242.5|202092.5|31
1635350810000|2021-10-27 16:06:50|202248.1|202098.1|202193.3|202143.3|202250.6|202143.6|202192.5|202094.9|26
1635350820000|2021-10-27 16:07:00|202193|202143|202193.2|202143.2|202246|202143.3|202192|202092.9|26
1635350830000|2021-10-27 16:07:10|202193.7|202143.7|202216.6|202066.6|202244.3|202143.8|202193.7|202061.3|22
1635350840000|2021-10-27 16:07:20|202217.4|202067.4|202222|202072|202223.1|202073.1|202213.5|202063.5|31
1635350850000|2021-10-27 16:07:30|202222.7|202072.7|202213.1|202063.1|202223.5|202073.5|202212.7|202062.7|34
1635350860000|2021-10-27 16:07:40|202213.3|202063.3|202212.3|202062.3|202213.4|202063.4|202211|202061|24
1635350870000|2021-10-27 16:07:50|202210.6|202060.6|202201.4|202051.4|202210.6|202060.6|202200|202050|16
1635350880000|2021-10-27 16:08:00|202201.8|202051.8|202227.7|202077.7|202236.1|202086.1|202201.6|202051.6|29
1635350890000|2021-10-27 16:08:10|202224.5|202074.5|202210.2|202060.2|202225.1|202075.1|202207.4|202057.4|34
1635350900000|2021-10-27 16:08:20|202210.3|202060.3|202211.8|202061.8|202212.8|202062.8|202210|202060|25
1635350910000|2021-10-27 16:08:30|202212|202062|202212.1|202062.1|202212.1|202062.1|202206.1|202056.1|24
1635350920000|2021-10-27 16:08:40|202211.9|202061.9|202205.4|202055.4|202211.9|202061.9|202205.2|202055.2|25
1635350930000|2021-10-27 16:08:50|202205.5|202055.5|202217.7|202067.7|202217.7|202067.7|202205.5|202055.5|28
1635350940000|2021-10-27 16:09:00|202217.6|202067.6|202213.4|202063.4|202217.6|202067.6|202205.8|202055.8|28
1635350950000|2021-10-27 16:09:10|202197.3|202047.3|202214.5|202064.5|202214.5|202064.5|202190.1|202040.1|33
1635350960000|2021-10-27 16:09:20|202216.2|202066.2|202214.4|202064.4|202217.2|202067.2|202214.1|202064.1|16
1635350970000|2021-10-27 16:09:30|202214.1|202064.1|202214.6|202064.6|202215.5|202065.5|202212.2|202062.2|21
1635350980000|2021-10-27 16:09:40|202215|202065|202204.3|202054.3|202215.5|202065.5|202202.9|202052.9|28
1635350990000|2021-10-27 16:09:50|202204.1|202054.1|202206.6|202056.6|202207.8|202057.8|202204.1|202054.1|26
1635351000000|2021-10-27 16:10:00|202205.5|202055.5|202212.3|202062.3|202212.8|202109.2|202159.1|202054.5|34
1635351010000|2021-10-27 16:10:10|202211.8|202061.8|202211.4|202061.4|202215.6|202065.6|202208.6|202058.6|27
1635351020000|2021-10-27 16:10:20|202213.3|202063.3|202210.3|202060.3|202215.4|202065.4|202205.7|202055.7|35
1635351030000|2021-10-27 16:10:30|202208.9|202058.9|202211.3|202061.3|202212.1|202062.1|202207.3|202057.3|32
1635351040000|2021-10-27 16:10:40|202211.7|202061.7|202204.5|202054.5|202212.4|202062.4|202204.1|202054.1|26
1635351050000|2021-10-27 16:10:50|202204.7|202054.7|202204.8|202054.8|202208.3|202058.3|202202.2|202052.2|30
1635351060000|2021-10-27 16:11:00|202205.5|202055.5|202210.7|202060.7|202211|202061|202204.7|202054.7|23
1635351070000|2021-10-27 16:11:10|202210.9|202060.9|202203.7|202053.7|202210.9|202060.9|202202.5|202052.5|23
1635351080000|2021-10-27 16:11:20|202203.5|202053.5|202199|202049|202204|202054|202199|202049|23
1635351090000|2021-10-27 16:11:30|202199.6|202049.6|202156.5|202006.5|202199.6|202060.2|202110.2|202006.2|34
1635351100000|2021-10-27 16:11:40|202156.3|202006.3|202121.9|201971.9|202156.7|202023.1|202073.1|201970.9|31
1635351110000|2021-10-27 16:11:50|202123.3|201973.3|202128.1|201978.1|202128.1|201978.1|202122.7|201972.7|17
1635351120000|2021-10-27 16:12:00|202129|201979|202127.5|201977.5|202136.9|202029.2|202079.2|201975.3|28
1635351130000|2021-10-27 16:12:10|202129|201979|202122.7|201972.7|202137.3|202022.3|202070.6|201967|34
1635351140000|2021-10-27 16:12:20|202121.9|201971.9|202138.5|201988.5|202138.7|201988.7|202121.9|201971.9|25
1635351150000|2021-10-27 16:12:30|202138.9|201988.9|202129.9|201979.9|202142.2|201992.2|202129.3|201979.3|27
1635351160000|2021-10-27 16:12:40|202103|201953|202088.4|201938.4|202103|201953|202079.8|201929.8|34
1635351170000|2021-10-27 16:12:50|202088.1|201938.1|202112.3|201962.3|202115|201965|202087.2|201937.2|27
1635351180000|2021-10-27 16:13:00|202113.8|201963.8|202109.4|201959.4|202113.8|201963.8|202102.7|201952.7|28
1635351190000|2021-10-27 16:13:10|202108.6|201958.6|202082.8|201932.8|202115.6|201965.6|202081.4|201931.4|27
1635351200000|2021-10-27 16:13:20|202075.9|201925.9|202077.5|201927.5|202080.1|201930.1|202075.9|201925.9|30
1635351210000|2021-10-27 16:13:30|202077.4|201927.4|202074.9|201924.9|202080.8|201930.8|202074.9|201924.9|17
1635351220000|2021-10-27 16:13:40|202076|201926|202044.7|201894.7|202076.2|201926.2|202030.7|201880.7|37
1635351230000|2021-10-27 16:13:50|202044.2|201894.2|202039.6|201889.6|202045.7|201895.7|202039.5|201889.5|28
1635351240000|2021-10-27 16:14:00|202039.7|201889.7|202037.8|201887.8|202041.6|201891.6|202037.5|201887.5|30
1635351250000|2021-10-27 16:14:10|202037.2|201887.2|202031.2|201881.2|202038|201888|202031.2|201881.2|26
1635351260000|2021-10-27 16:14:20|202031.9|201881.9|202032.4|201882.4|202033.9|201883.9|202029.5|201879.5|21
1635351270000|2021-10-27 16:14:30|202033|201883|202037.8|201887.8|202042.7|201892.7|202030.7|201880.7|29
1635351280000|2021-10-27 16:14:40|202037.6|201887.6|202013|201863|202037.6|201887.6|202002.6|201852.6|33
1635351290000|2021-10-27 16:14:50|202011.2|201861.2|202039.3|201889.3|202042.2|201892.2|202011.2|201861.2|30
1635351300000|2021-10-27 16:15:00|202039.5|201889.5|202045.1|201895.1|202047.2|201897.2|202039.4|201889.4|28
1635351310000|2021-10-27 16:15:10|202045|201895|202042.1|201892.1|202049|201899|202041.9|201891.9|25
1635351320000|2021-10-27 16:15:20|202042.2|201892.2|202040.2|201890.2|202044.1|201894.1|202039.6|201889.6|19
1635351330000|2021-10-27 16:15:30|202051.4|201901.4|202051.9|201901.9|202055.9|201905.9|202043.8|201893.8|28
1635351340000|2021-10-27 16:15:40|202051.1|201901.1|202045.9|201895.9|202051.1|201901.1|202042.4|201892.4|30
1635351350000|2021-10-27 16:15:50|202050.2|201900.2|202054.9|201904.9|202057.1|201907.1|202050|201900|19
1635351360000|2021-10-27 16:16:00|202054|201904|202046.7|201896.7|202055.2|201905.2|202043.8|201893.8|19
1635351370000|2021-10-27 16:16:10|202045.4|201895.4|202053.9|201903.9|202054|201904|202044.5|201894.5|27
1635351380000|2021-10-27 16:16:20|202054.4|201904.4|202048.3|201898.3|202054.4|201904.4|202047.1|201897.1|24
1635351390000|2021-10-27 16:16:30|202047.6|201897.6|202043|201893|202048.8|201898.8|202042.2|201892.2|22
1635351400000|2021-10-27 16:16:40|202042.8|201892.8|202043.1|201893.1|202046.1|201896.1|202042.4|201892.4|24
1635351410000|2021-10-27 16:16:50|202042.9|201892.9|202046|201896|202049.9|201899.9|202042.3|201892.3|19
1635351420000|2021-10-27 16:17:00|202045.9|201895.9|202046.4|201896.4|202049.8|201899.8|202044.1|201894.1|20
1635351430000|2021-10-27 16:17:10|202045.2|201895.2|202044.4|201894.4|202046|201896|202043.3|201893.3|20
1635351440000|2021-10-27 16:17:20|202044.3|201894.3|202044.8|201894.8|202044.8|201894.8|202043.5|201893.5|15
1635351450000|2021-10-27 16:17:30|202044.7|201894.7|202044.4|201894.4|202047.4|201897.4|202044.3|201894.3|12
1635351460000|2021-10-27 16:17:40|202043.9|201893.9|202046.6|201896.6|202046.6|201896.6|202043.9|201893.9|17
1635351470000|2021-10-27 16:17:50|202047|201897|202048.7|201898.7|202049.8|201899.8|202045.8|201895.8|16
1635351480000|2021-10-27 16:18:00|202049.3|201899.3|202043|201893|202049.3|201899.3|202043|201893|14
1635351490000|2021-10-27 16:18:10|202044.1|201894.1|202047.4|201897.4|202048.7|201898.7|202044.1|201894.1|18
1635351500000|2021-10-27 16:18:20|202047.5|201897.5|202041.6|201891.6|202047.7|201897.7|202037.6|201887.6|29
1635351510000|2021-10-27 16:18:30|202041.5|201891.5|202041|201891|202044.4|201894.4|202039.7|201889.7|16
1635351520000|2021-10-27 16:18:40|202041.1|201891.1|202035.9|201885.9|202041.9|201891.9|202034.2|201884.2|18
1635351530000|2021-10-27 16:18:50|202015.1|201865.1|201997.2|201847.2|202015.1|201865.1|201995.9|201845.9|25
1635351540000|2021-10-27 16:19:00|201997.7|201847.7|201998.7|201848.7|202011.3|201861.3|201993.4|201843.4|35
1635351550000|2021-10-27 16:19:10|201999.1|201849.1|201998.8|201848.8|202000|201850|201993.2|201843.2|29
1635351560000|2021-10-27 16:19:20|201998.2|201848.2|201996.5|201846.5|201998.5|201848.5|201992.2|201842.2|26
1635351570000|2021-10-27 16:19:30|201996.6|201846.6|201997.4|201847.4|201999.2|201849.2|201995.9|201845.9|18
1635351580000|2021-10-27 16:19:40|201997.5|201847.5|201994.9|201844.9|201997.8|201847.8|201994|201844|24
1635351590000|2021-10-27 16:19:50|201995.4|201845.4|201996.2|201846.2|201997.2|201847.2|201994.7|201844.7|16
1635351600000|2021-10-27 16:20:00|201996.4|201846.4|201994.6|201844.6|201996.4|201846.4|201993.1|201843.1|19
1635351610000|2021-10-27 16:20:10|201993.1|201843.1|201985|201835|201993.8|201892.4|201937.6|201834.2|22
1635351620000|2021-10-27 16:20:20|201986.3|201836.3|201987.6|201837.6|201988.6|201838.6|201985.7|201835.7|19
1635351630000|2021-10-27 16:20:30|201988|201838|201984.9|201834.9|201988.4|201838.4|201984.6|201834.6|20
1635351640000|2021-10-27 16:20:40|201985.4|201835.4|201992.9|201842.9|201993.5|201843.5|201983.9|201833.9|26
1635351650000|2021-10-27 16:20:50|201992.4|201842.4|201992|201842|201994.8|201844.8|201990.6|201840.6|21
1635351660000|2021-10-27 16:21:00|201992.2|201842.2|201992.1|201842.1|201997.2|201847.2|201991.7|201841.7|26
1635351670000|2021-10-27 16:21:10|201991.1|201841.1|202003.2|201853.2|202006.1|201856.1|201989.9|201839.9|33
1635351680000|2021-10-27 16:21:20|202003.1|201853.1|202000.2|201850.2|202003.3|201853.3|202000|201850|20
1635351690000|2021-10-27 16:21:30|202000|201850|201999.3|201849.3|202001|201851|201998.2|201848.2|18
1635351700000|2021-10-27 16:21:40|201999.1|201849.1|201997|201847|202000.4|201850.4|201995.1|201845.1|21
1635351710000|2021-10-27 16:21:50|201997.2|201847.2|201993.9|201843.9|201998.4|201848.4|201993.8|201843.8|20
1635351720000|2021-10-27 16:22:00|201994.1|201844.1|201994.3|201844.3|201998.5|201848.5|201991.2|201841.2|25
1635351730000|2021-10-27 16:22:10|201994.4|201844.4|201994.9|201844.9|201997.4|201847.4|201993.5|201843.5|27
1635351740000|2021-10-27 16:22:20|201993|201843|201969.9|201819.9|201993|201843|201966.1|201816.1|32
1635351750000|2021-10-27 16:22:30|201970|201820|201969.9|201819.9|201971.9|201821.9|201966.3|201816.3|22
1635351760000|2021-10-27 16:22:40|201970|201820|201971|201821|201972.9|201822.9|201966|201816|23
1635351770000|2021-10-27 16:22:50|201969.5|201819.5|201974.5|201824.5|201974.5|201824.5|201966.5|201816.5|27
1635351780000|2021-10-27 16:23:00|201974.7|201824.7|202033.5|201883.5|202038.9|201888.9|201974.7|201824.7|34
1635351790000|2021-10-27 16:23:10|202032.5|201882.5|202028.4|201878.4|202033.4|201883.4|202027.6|201877.6|26
1635351800000|2021-10-27 16:23:20|202027.9|201877.9|202018.8|201868.8|202027.9|201877.9|202018|201868|34
1635351810000|2021-10-27 16:23:30|202018.5|201868.5|202022|201872|202025.7|201875.7|202018.3|201868.3|25
1635351820000|2021-10-27 16:23:40|202021.9|201871.9|202018.1|201868.1|202022.1|201872.1|202018|201868|24
1635351830000|2021-10-27 16:23:50|202020.7|201870.7|202040.5|201890.5|202040.5|201890.5|202013.2|201863.2|32
1635351840000|2021-10-27 16:24:00|202033.1|201883.1|202036.4|201886.4|202040.8|201890.8|202033|201883|31
1635351850000|2021-10-27 16:24:10|202039.8|201889.8|202027.6|201877.6|202040.4|201890.4|202027.6|201877.6|32
1635351860000|2021-10-27 16:24:20|202026.5|201876.5|202027.1|201877.1|202028.3|201878.3|202024.6|201874.6|26
1635351870000|2021-10-27 16:24:30|202027.2|201877.2|202013.9|201863.9|202029.1|201879.1|202013.9|201863.9|26
1635351880000|2021-10-27 16:24:40|202014.8|201864.8|202016.7|201866.7|202019.9|201869.9|202011.8|201861.8|28
1635351890000|2021-10-27 16:24:50|202016.5|201866.5|202017.7|201867.7|202017.9|201867.9|202013.5|201863.5|27
1635351900000|2021-10-27 16:25:00|202017.9|201867.9|202014.8|201864.8|202017.9|201867.9|202012.7|201862.7|33
1635351910000|2021-10-27 16:25:10|202015.1|201865.1|202016.5|201866.5|202019.4|201869.4|202012.6|201862.6|25
1635351920000|2021-10-27 16:25:20|202016.8|201866.8|202011.1|201861.1|202016.8|201866.8|202009.9|201859.9|22
1635351930000|2021-10-27 16:25:30|202011.2|201861.2|202014.7|201864.7|202016.9|201866.9|202010.4|201860.4|22
1635351940000|2021-10-27 16:25:40|202014.2|201864.2|202013.8|201863.8|202014.2|201864.2|202010.2|201860.2|21
1635351950000|2021-10-27 16:25:50|202013.2|201863.2|202013.2|201863.2|202017|201867|202012|201862|19
1635351960000|2021-10-27 16:26:00|202014.1|201864.1|202015.8|201865.8|202016.3|201866.3|202011.2|201861.2|28
1635351970000|2021-10-27 16:26:10|202015.5|201865.5|202011|201861|202015.7|201865.7|202010.9|201860.9|12
1635351980000|2021-10-27 16:26:20|202010.9|201860.9|202013.5|201863.5|202017.1|201867.1|202010.5|201860.5|15
1635351990000|2021-10-27 16:26:30|202015.7|201865.7|202013.9|201863.9|202016.4|201866.4|202011.9|201861.9|18
1635352000000|2021-10-27 16:26:40|202014.5|201864.5|202011|201861|202020|201870|202010.9|201860.9|25
1635352010000|2021-10-27 16:26:50|202010.5|201860.5|202003.1|201853.1|202010.5|201860.5|201998.7|201848.7|34
1635352020000|2021-10-27 16:27:00|201988|201838|201994.8|201844.8|201997.7|201847.7|201984.2|201834.2|27
1635352030000|2021-10-27 16:27:10|201992.9|201842.9|201992.7|201842.7|201994.7|201844.7|201988.7|201838.7|31
1635352040000|2021-10-27 16:27:20|201993.7|201843.7|201992.1|201842.1|201994.2|201844.2|201989.4|201839.4|22
1635352050000|2021-10-27 16:27:30|201991.5|201841.5|201933.6|201883.6|201994.3|201885.3|201933.3|201835|24
1635352060000|2021-10-27 16:27:40|201981.2|201831.2|201991.9|201841.9|201992.4|201842.4|201981.1|201831.1|30
1635352070000|2021-10-27 16:27:50|201988.3|201838.3|201993.5|201843.5|201994.4|201844.4|201987.3|201837.3|30
1635352080000|2021-10-27 16:28:00|201993|201843|201994.2|201844.2|201994.5|201844.5|201988.2|201838.2|27
1635352090000|2021-10-27 16:28:10|201994.6|201844.6|202011.7|201861.7|202012.7|201862.7|201994.1|201844.1|27
1635352100000|2021-10-27 16:28:20|202012.1|201862.1|202010.5|201860.5|202012.7|201862.7|202009.7|201859.7|17
1635352110000|2021-10-27 16:28:30|202010.7|201860.7|202010.8|201860.8|202014.4|201864.4|202009.9|201859.9|27
1635352120000|2021-10-27 16:28:40|202014.3|201864.3|202005.7|201855.7|202014.3|201864.3|202004.8|201854.8|25
1635352130000|2021-10-27 16:28:50|202005.9|201855.9|202001|201851|202006.7|201856.7|201997.6|201847.6|22
1635352140000|2021-10-27 16:29:00|202001.4|201851.4|202004|201854|202004|201854|201999.4|201849.4|17
1635352150000|2021-10-27 16:29:10|202004.3|201854.3|202004.5|201854.5|202007|201857|202003.1|201853.1|23
1635352160000|2021-10-27 16:29:20|202003.9|201853.9|202002.5|201852.5|202005.3|201855.3|202000.7|201850.7|15
1635352170000|2021-10-27 16:29:30|202003.5|201853.5|202001.9|201851.9|202005.2|201855.2|202000.5|201850.5|22
1635352180000|2021-10-27 16:29:40|202001.8|201851.8|202001|201851|202002.2|201852.2|202000.9|201850.9|16
1635352190000|2021-10-27 16:29:50|202002.8|201852.8|202003.5|201853.5|202004.1|201854.1|202002|201852|14
1635352200000|2021-10-27 16:30:00|202003.7|201853.7|202004.2|201854.2|202004.5|201854.5|202000.9|201850.9|24
1635352210000|2021-10-27 16:30:10|202008.1|201858.1|202007.4|201857.4|202009.6|201859.6|202006.2|201856.2|26
1635352220000|2021-10-27 16:30:20|202006.2|201856.2|202004.5|201854.5|202006.2|201856.2|202002.1|201852.1|19
1635352230000|2021-10-27 16:30:30|202005.8|201855.8|202010.3|201860.3|202011.3|201861.3|202004.4|201854.4|26
1635352240000|2021-10-27 16:30:40|202010.8|201860.8|202030.2|201880.2|202032|201931.2|201981.2|201856.3|21
1635352250000|2021-10-27 16:30:50|202029.6|201879.6|202032.3|201882.3|202033.5|201883.5|202029.6|201879.6|31
1635352260000|2021-10-27 16:31:00|202032.6|201882.6|202063.3|201913.3|202063.4|201913.4|202031.5|201881.5|23
1635352270000|2021-10-27 16:31:10|202064.5|201914.5|202076.3|201926.3|202077.9|201927.9|202062.7|201912.7|27
1635352280000|2021-10-27 16:31:20|202077.8|201927.8|202078.3|201928.3|202078.7|201928.7|202074.3|201924.3|24
1635352290000|2021-10-27 16:31:30|202080.8|201930.8|202097.9|201947.9|202100.3|201999|202047.6|201929.9|26
1635352300000|2021-10-27 16:31:40|202097.8|201947.8|202105|201955|202107.7|201957.7|202097.8|201947.8|20
1635352310000|2021-10-27 16:31:50|202104.6|201954.6|202110|201960|202111.3|201961.3|202104.3|201954.3|29
1635352320000|2021-10-27 16:32:00|202109.9|201959.9|202107|201957|202110.7|201960.7|202107|201957|19
1635352330000|2021-10-27 16:32:10|202106.7|201956.7|202095.1|201945.1|202107.3|201957.3|202093|201943|29
1635352340000|2021-10-27 16:32:20|202093.8|201943.8|202091.5|201941.5|202097.7|201947.7|202091.5|201941.5|32
1635352350000|2021-10-27 16:32:30|202091.4|201941.4|202090|201940|202094.7|201944.7|202089.5|201939.5|27
1635352360000|2021-10-27 16:32:40|202089.5|201939.5|202086.5|201936.5|202091.4|201941.4|202086.5|201936.5|26
1635352370000|2021-10-27 16:32:50|202087.1|201937.1|202083.5|201933.5|202087.1|201937.1|202081.6|201931.6|26
1635352380000|2021-10-27 16:33:00|202084.7|201934.7|202133.9|201983.9|202135.5|201985.5|202083.4|201933.4|32
1635352390000|2021-10-27 16:33:10|202134|201984|202117.6|201967.6|202134|201984|202116.2|201966.2|31
1635352400000|2021-10-27 16:33:20|202117.7|201967.7|202120.5|201970.5|202121.9|201971.9|202116.4|201966.4|31
1635352410000|2021-10-27 16:33:30|202120.3|201970.3|202122.5|201972.5|202125.6|201975.6|202120.3|201970.3|23
1635352420000|2021-10-27 16:33:40|202122.4|201972.4|202122.6|201972.6|202123.5|201973.5|202121.1|201971.1|21
1635352430000|2021-10-27 16:33:50|202122.4|201972.4|202121|201971|202123.6|201973.6|202120.8|201970.8|27
1635352440000|2021-10-27 16:34:00|202119.2|201969.2|202120.5|201970.5|202126.1|201976.1|202118.6|201968.6|30
1635352450000|2021-10-27 16:34:10|202120.4|201970.4|202119.8|201969.8|202123|201973|202117|201967|22
1635352460000|2021-10-27 16:34:20|202119.6|201969.6|202120.4|201970.4|202122.3|201972.3|202117.7|201967.7|22
1635352470000|2021-10-27 16:34:30|202118|201968|202119.1|201969.1|202121.4|201971.4|202115.3|201965.3|29
1635352480000|2021-10-27 16:34:40|202118.9|201968.9|202103.5|201953.5|202120.8|201970.8|202103.5|201953.5|29
1635352490000|2021-10-27 16:34:50|202103.3|201953.3|202111.1|201961.1|202116.6|202010.2|202060.2|201953.1|33
1635352500000|2021-10-27 16:35:00|202112.2|201962.2|202112.5|201962.5|202114.9|201964.9|202110.1|201960.1|23
1635352510000|2021-10-27 16:35:10|202112.6|201962.6|202114|201964|202115.9|201965.9|202111.4|201961.4|23
1635352520000|2021-10-27 16:35:20|202114.1|201964.1|202114.6|201964.6|202114.9|201964.9|202111.8|201961.8|17
1635352530000|2021-10-27 16:35:30|202114.2|201964.2|202102.9|201952.9|202115.1|201965.1|202102.7|201952.7|21
1635352540000|2021-10-27 16:35:40|202103.7|201953.7|202110.8|201960.8|202113.7|201963.7|202102.8|201952.8|28
1635352550000|2021-10-27 16:35:50|202110.7|201960.7|202111.9|201961.9|202113.6|201963.6|202109.2|201959.2|22
1635352560000|2021-10-27 16:36:00|202111.3|201961.3|202109.4|201959.4|202113.5|201963.5|202109|201959|25
1635352570000|2021-10-27 16:36:10|202109|201959|202098.4|201948.4|202110.9|201960.9|202096.7|201946.7|34
1635352580000|2021-10-27 16:36:20|202097.6|201947.6|202103|201953|202105.4|201955.4|202097.4|201947.4|29
1635352590000|2021-10-27 16:36:30|202102.7|201952.7|202126|201976|202127.7|201977.7|202102.7|201952.7|33
1635352600000|2021-10-27 16:36:40|202125.6|201975.6|202121.2|201971.2|202127.1|201977.1|202121.2|201971.2|32
1635352610000|2021-10-27 16:36:50|202121|201971|202122.9|201972.9|202124|201974|202118.9|201968.9|30
1635352620000|2021-10-27 16:37:00|202122.5|201972.5|202118.1|201968.1|202123.1|201973.1|202118.1|201968.1|28
1635352630000|2021-10-27 16:37:10|202117.7|201967.7|202122|201972|202122.8|201972.8|202117.2|201967.2|29
1635352640000|2021-10-27 16:37:20|202121.3|201971.3|202118.9|201968.9|202121.5|201971.5|202118.5|201968.5|26
1635352650000|2021-10-27 16:37:30|202120|201970|202118.5|201968.5|202120.6|201970.6|202118.2|201968.2|27
1635352660000|2021-10-27 16:37:40|202118.6|201968.6|202118.1|201968.1|202119.6|201969.6|202117.2|201967.2|19
1635352670000|2021-10-27 16:37:50|202117.8|201967.8|202117.7|201967.7|202119.2|201969.2|202117.7|201967.7|26
1635352680000|2021-10-27 16:38:00|202117.5|201967.5|202093.9|201943.9|202120|201970|202092.3|201942.3|29
1635352690000|2021-10-27 16:38:10|202092.5|201942.5|202089.9|201939.9|202092.5|201942.5|202087.7|201937.7|28
1635352700000|2021-10-27 16:38:20|202089.4|201939.4|202083.6|201933.6|202089.4|201939.4|202080.6|201930.6|31
1635352710000|2021-10-27 16:38:30|202084.4|201934.4|202082.1|201932.1|202084.6|201934.6|202082.1|201932.1|14
1635352720000|2021-10-27 16:38:40|202081.7|201931.7|202083.5|201933.5|202092.6|201942.6|202072.9|201922.9|26
1635352730000|2021-10-27 16:38:50|202083.9|201933.9|202084.2|201934.2|202086|201936|202082.2|201932.2|20
1635352740000|2021-10-27 16:39:00|202082.6|201932.6|202087.3|201937.3|202088.1|201938.1|202082.6|201932.6|19
1635352750000|2021-10-27 16:39:10|202087.4|201937.4|202087.9|201937.9|202087.9|201937.9|202086.7|201936.7|18
1635352760000|2021-10-27 16:39:20|202090.3|201940.3|202090.3|201940.3|202091.4|201941.4|202089.8|201939.8|21
1635352770000|2021-10-27 16:39:30|202090.4|201940.4|202088.3|201938.3|202090.4|201940.4|202087.4|201937.4|18
1635352780000|2021-10-27 16:39:40|202088.2|201938.2|202131.1|201981.1|202133.3|202027.2|202077.2|201937.3|33
1635352790000|2021-10-27 16:39:50|202129.7|201979.7|202126.8|201976.8|202129.7|201979.7|202126.4|201976.4|20
1635352800000|2021-10-27 16:40:00|202125|201975|202120.1|201970.1|202125|201975|202118.7|201968.7|28
1635352810000|2021-10-27 16:40:10|202118.8|201968.8|202135.3|201985.3|202135.3|201985.3|202118.8|201968.8|28
1635352820000|2021-10-27 16:40:20|202133.1|201983.1|202134.1|201984.1|202136|201986|202132.2|201982.2|26
1635352830000|2021-10-27 16:40:30|202133.7|201983.7|202123.3|201973.3|202133.7|201983.7|202120.3|201970.3|31
1635352840000|2021-10-27 16:40:40|202123|201973|202117.6|201967.6|202123.8|201973.8|202115.3|201965.3|33
1635352850000|2021-10-27 16:40:50|202112|201962|202118.7|201968.7|202128.5|201978.5|202110.4|201960.4|33
1635352860000|2021-10-27 16:41:00|202120.2|201970.2|202121.4|201971.4|202126.9|201976.9|202120|201970|26
1635352870000|2021-10-27 16:41:10|202121.5|201971.5|202125|201975|202126.1|201976.1|202120.2|201970.2|31
1635352880000|2021-10-27 16:41:20|202125.5|201975.5|202120.1|201970.1|202125.5|201975.5|202119.6|201969.6|23
1635352890000|2021-10-27 16:41:30|202118.7|201968.7|202127|201977|202132.2|201982.2|202115|201965|29
1635352900000|2021-10-27 16:41:40|202126.9|201976.9|202069.8|202019.8|202127.1|202019.8|202069.8|201971.4|27
1635352910000|2021-10-27 16:41:50|202122.8|201972.8|202121.4|201971.4|202124.6|201974.6|202118.8|201968.8|26
1635352920000|2021-10-27 16:42:00|202121.9|201971.9|202124.6|201974.6|202124.6|201974.6|202121.3|201971.3|17
1635352930000|2021-10-27 16:42:10|202121.7|201971.7|202125|201975|202126.5|201976.5|202121.7|201971.7|21
1635352940000|2021-10-27 16:42:20|202124.9|201974.9|202123.7|201973.7|202124.9|201974.9|202123.1|201973.1|16
1635352950000|2021-10-27 16:42:30|202123.8|201973.8|202123.2|201973.2|202124.5|201974.5|202119.4|201969.4|20
1635352960000|2021-10-27 16:42:40|202123.6|201973.6|202075.5|202025.5|202128.8|202025.5|202074.8|201971.3|24
1635352970000|2021-10-27 16:42:50|202076|202026|202121.3|201971.3|202127.1|202026|202074.7|201971|20
1635352980000|2021-10-27 16:43:00|202120.7|201970.7|202123.5|201973.5|202126.3|201976.3|202120.7|201970.7|25
1635352990000|2021-10-27 16:43:10|202123.3|201973.3|202126.5|201976.5|202126.5|201976.5|202122.3|201972.3|19
1635353000000|2021-10-27 16:43:20|202126.1|201976.1|202125.6|201975.6|202128.4|201978.4|202123.8|201973.8|22
1635353010000|2021-10-27 16:43:30|202125.2|201975.2|202124.9|201974.9|202126.4|201976.4|202122.2|201972.2|33
1635353020000|2021-10-27 16:43:40|202124.6|201974.6|202126.1|201976.1|202126.6|201976.6|202121.2|201971.2|26
1635353030000|2021-10-27 16:43:50|202126|201976|202128.5|201978.5|202129.8|201979.8|202124.4|201974.4|28
1635353040000|2021-10-27 16:44:00|202128.9|201978.9|202131.7|201981.7|202132.1|201982.1|202126.1|201976.1|27
1635353050000|2021-10-27 16:44:10|202128.9|201978.9|202135|201985|202138.1|201988.1|202128.9|201978.9|29
1635353060000|2021-10-27 16:44:20|202135.3|201985.3|202133.6|201983.6|202136.2|201986.2|202132.6|201982.6|22
1635353070000|2021-10-27 16:44:30|202129.4|201979.4|202127.6|201977.6|202130.3|201980.3|202127.1|201977.1|28
1635353080000|2021-10-27 16:44:40|202127.2|201977.2|202126.5|201976.5|202128.6|201978.6|202126.3|201976.3|17
1635353090000|2021-10-27 16:44:50|202126.4|201976.4|202126.9|201976.9|202128.5|201978.5|202126.4|201976.4|13
1635353100000|2021-10-27 16:45:00|202126.4|201976.4|202133.6|201983.6|202133.6|201983.6|202126.2|201976.2|27
1635353110000|2021-10-27 16:45:10|202134.2|201984.2|202132.5|201982.5|202135.4|201985.4|202127.2|201977.2|32
1635353120000|2021-10-27 16:45:20|202132.6|201982.6|202133|201983|202133|201983|202128.3|201978.3|31
1635353130000|2021-10-27 16:45:30|202132.1|201982.1|202128.5|201978.5|202132.6|201982.6|202127.6|201977.6|27
1635353140000|2021-10-27 16:45:40|202128.7|201978.7|202130.2|201980.2|202132.9|201982.9|202121.6|201971.6|29
1635353150000|2021-10-27 16:45:50|202130.8|201980.8|202132.6|201982.6|202134.5|201984.5|202130.8|201980.8|25
1635353160000|2021-10-27 16:46:00|202132.8|201982.8|202131.5|201981.5|202133.5|201983.5|202129.9|201979.9|22
1635353170000|2021-10-27 16:46:10|202130.8|201980.8|202131.7|201981.7|202132.3|201982.3|202129.9|201979.9|25
1635353180000|2021-10-27 16:46:20|202131.6|201981.6|202127.1|201977.1|202131.6|201981.6|202126.7|201976.7|31
1635353190000|2021-10-27 16:46:30|202127.3|201977.3|202124.5|201974.5|202127.6|201977.6|202122|201972|20
1635353200000|2021-10-27 16:46:40|202124.3|201974.3|202123.1|201973.1|202125.7|201975.7|202123.1|201973.1|24
1635353210000|2021-10-27 16:46:50|202123.6|201973.6|202126.1|201976.1|202127.6|201977.6|202123.1|201973.1|21
1635353220000|2021-10-27 16:47:00|202125.4|201975.4|202126.3|201976.3|202128.1|201978.1|202122.7|201972.7|22
1635353230000|2021-10-27 16:47:10|202127.1|201977.1|202128.2|201978.2|202129.6|201979.6|202125.8|201975.8|21
1635353240000|2021-10-27 16:47:20|202128.1|201978.1|202126.9|201976.9|202128.2|201978.2|202126.7|201976.7|13
1635353250000|2021-10-27 16:47:30|202127.1|201977.1|202123.5|201973.5|202128.8|201978.8|202123.3|201973.3|18
1635353260000|2021-10-27 16:47:40|202123.7|201973.7|202123.9|201973.9|202125.3|201975.3|202119.8|201969.8|26
1635353270000|2021-10-27 16:47:50|202123.7|201973.7|202123|201973|202126.4|201976.4|202121.4|201971.4|23
1635353280000|2021-10-27 16:48:00|202123.3|201973.3|202125|201975|202128.5|201978.5|202114.9|201964.9|29
1635353290000|2021-10-27 16:48:10|202125.2|201975.2|202120.3|201970.3|202125.2|201975.2|202116.5|201966.5|31
1635353300000|2021-10-27 16:48:20|202120.8|201970.8|202128.3|201978.3|202130.2|201980.2|202120.2|201970.2|20
1635353310000|2021-10-27 16:48:30|202129|201979|202131.1|201981.1|202131.1|201981.1|202126.1|201976.1|26
1635353320000|2021-10-27 16:48:40|202129.2|201979.2|202123.3|201973.3|202130.4|201980.4|202122|201972|26
1635353330000|2021-10-27 16:48:50|202123.5|201973.5|202122.2|201972.2|202123.8|201973.8|202122.2|201972.2|19
1635353340000|2021-10-27 16:49:00|202122|201972|202118.1|201968.1|202125|201975|202118.1|201968.1|27
1635353350000|2021-10-27 16:49:10|202118.8|201968.8|202118|201968|202125.3|201975.3|202117.8|201967.8|29
1635353360000|2021-10-27 16:49:20|202066.4|202016.4|202111.5|201961.5|202113.5|202016.4|202066.4|201959.7|23
1635353370000|2021-10-27 16:49:30|202111.7|201961.7|202112.6|201962.6|202114.9|201964.9|202110.9|201960.9|20
1635353380000|2021-10-27 16:49:40|202112.4|201962.4|202111.8|201961.8|202115.5|201965.5|202111.2|201961.2|28
1635353390000|2021-10-27 16:49:50|202111.5|201961.5|202115.4|201965.4|202122.4|201972.4|202111.5|201961.5|28
1635353400000|2021-10-27 16:50:00|202119.2|201969.2|202119|201969|202124.1|201974.1|202119|201969|23
1635353410000|2021-10-27 16:50:10|202119.1|201969.1|202124.9|201974.9|202126.3|201976.3|202119.1|201969.1|33
1635353420000|2021-10-27 16:50:20|202124.8|201974.8|202125.4|201975.4|202127.8|201977.8|202121.9|201971.9|30
1635353430000|2021-10-27 16:50:30|202125.1|201975.1|202121.5|201971.5|202125.5|201975.5|202121.5|201971.5|14
1635353440000|2021-10-27 16:50:40|202120.9|201970.9|202125.1|201975.1|202125.1|201975.1|202120.9|201970.9|18
1635353450000|2021-10-27 16:50:50|202125.6|201975.6|202124.9|201974.9|202126.5|201976.5|202123.1|201973.1|18
1635353460000|2021-10-27 16:51:00|202125|201975|202127.3|201977.3|202128.4|201978.4|202124|201974|25
1635353470000|2021-10-27 16:51:10|202128.4|201978.4|202121.5|201971.5|202128.4|201978.4|202121.5|201971.5|21
1635353480000|2021-10-27 16:51:20|202121.7|201971.7|202123.5|201973.5|202126.4|201976.4|202120.4|201970.4|27
1635353490000|2021-10-27 16:51:30|202123.7|201973.7|202122.7|201972.7|202130.7|201980.7|202122.3|201972.3|24
1635353500000|2021-10-27 16:51:40|202127.2|201977.2|202124.6|201974.6|202136.6|201986.6|202124.6|201974.6|28
1635353510000|2021-10-27 16:51:50|202127|201977|202132.2|201982.2|202136.4|201986.4|202124.2|201974.2|29
1635353520000|2021-10-27 16:52:00|202133.2|201983.2|202135.3|201985.3|202138.8|201988.8|202131.7|201981.7|26
1635353530000|2021-10-27 16:52:10|202134.8|201984.8|202135.9|201985.9|202140.1|201990.1|202134.8|201984.8|23
1635353540000|2021-10-27 16:52:20|202135.8|201985.8|202131.2|201981.2|202135.8|201985.8|202129.9|201979.9|22
1635353550000|2021-10-27 16:52:30|202130.7|201980.7|202130.9|201980.9|202131.3|201981.3|202130.4|201980.4|12
1635353560000|2021-10-27 16:52:40|202131|201981|202159.5|202009.5|202160.4|202010.4|202131|201981|22
1635353570000|2021-10-27 16:52:50|202159.6|202009.6|202213.5|202063.5|202213.8|202068.8|202118.8|202008.2|25
1635353580000|2021-10-27 16:53:00|202214|202064|202215.9|202065.9|202229.9|202079.9|202213.5|202063.5|36
1635353590000|2021-10-27 16:53:10|202216.3|202066.3|202218.3|202068.3|202219.2|202069.2|202213.2|202063.2|28
1635353600000|2021-10-27 16:53:20|202216.9|202066.9|202216.9|202066.9|202220.9|202070.9|202211.4|202061.4|23
1635353610000|2021-10-27 16:53:30|202217|202067|202214.7|202064.7|202218|202068|202214.4|202064.4|22
1635353620000|2021-10-27 16:53:40|202213.5|202063.5|202217.2|202067.2|202218.6|202068.6|202213.4|202063.4|16
1635353630000|2021-10-27 16:53:50|202216.8|202066.8|202215.2|202065.2|202218.7|202068.7|202214.6|202064.6|23
1635353640000|2021-10-27 16:54:00|202216.7|202066.7|202216.1|202066.1|202217|202067|202213.5|202063.5|22
1635353650000|2021-10-27 16:54:10|202215.2|202065.2|202214|202064|202215.2|202065.2|202210.8|202060.8|19
1635353660000|2021-10-27 16:54:20|202214.1|202064.1|202212.4|202062.4|202214.2|202064.2|202211.3|202061.3|14
1635353670000|2021-10-27 16:54:30|202212.5|202062.5|202221.7|202071.7|202222.2|202123.7|202173.7|202058.7|14
1635353680000|2021-10-27 16:54:40|202219.9|202069.9|202207|202057|202219.9|202069.9|202206.8|202056.8|22
1635353690000|2021-10-27 16:54:50|202207.4|202057.4|202209.8|202059.8|202209.8|202059.8|202205.6|202055.6|21
1635353700000|2021-10-27 16:55:00|202209.7|202059.7|202213|202063|202213.2|202063.2|202208.7|202058.7|16
1635353710000|2021-10-27 16:55:10|202212.9|202062.9|202217.7|202067.7|202219.2|202069.2|202212.9|202062.9|18
1635353720000|2021-10-27 16:55:20|202219.6|202069.6|202219.8|202069.8|202221.6|202071.6|202214.8|202064.8|26
1635353730000|2021-10-27 16:55:30|202220.1|202070.1|202222.2|202072.2|202222.2|202072.2|202215.6|202065.6|23
1635353740000|2021-10-27 16:55:40|202221.7|202071.7|202221|202071|202222.4|202072.4|202216.4|202066.4|33
1635353750000|2021-10-27 16:55:50|202220.8|202070.8|202218.8|202068.8|202222|202072|202217.2|202067.2|27
1635353760000|2021-10-27 16:56:00|202218.5|202068.5|202214.8|202064.8|202223|202073|202214.8|202064.8|24
1635353770000|2021-10-27 16:56:10|202215.5|202065.5|202210.7|202060.7|202216|202066|202209.4|202059.4|32
1635353780000|2021-10-27 16:56:20|202210.6|202060.6|202211.3|202061.3|202212.2|202062.2|202209.5|202059.5|20
1635353790000|2021-10-27 16:56:30|202211.6|202061.6|202210.1|202060.1|202211.6|202061.6|202208.3|202058.3|27
1635353800000|2021-10-27 16:56:40|202211.4|202061.4|202211.9|202061.9|202211.9|202061.9|202208.4|202058.4|23
1635353810000|2021-10-27 16:56:50|202211.8|202061.8|202211.3|202061.3|202213.2|202063.2|202210.7|202060.7|28
1635353820000|2021-10-27 16:57:00|202211.5|202061.5|202203.4|202053.4|202213|202063|202203.4|202053.4|17
1635353830000|2021-10-27 16:57:10|202205|202055|202206.4|202056.4|202208.8|202103.7|202153.7|202050.7|28
1635353840000|2021-10-27 16:57:20|202206.2|202056.2|202207.3|202057.3|202207.6|202057.6|202199.9|202049.9|25
1635353850000|2021-10-27 16:57:30|202204.4|202054.4|202152.1|202102.1|202206.5|202105.1|202152.1|202051.9|28
1635353860000|2021-10-27 16:57:40|202152|202102|202213.4|202063.4|202214.3|202104.9|202152|202054.9|31
1635353870000|2021-10-27 16:57:50|202165.1|202115.1|202161.2|202111.2|202165.1|202115.1|202160.8|202110.8|23
1635353880000|2021-10-27 16:58:00|202208.9|202058.9|202207.3|202057.3|202208.9|202058.9|202206.6|202056.6|19
1635353890000|2021-10-27 16:58:10|202207.9|202057.9|202210.6|202060.6|202213.3|202063.3|202207.9|202057.9|19
1635353900000|2021-10-27 16:58:20|202214.4|202064.4|202215.4|202065.4|202220.6|202070.6|202211.2|202061.2|29
1635353910000|2021-10-27 16:58:30|202215.5|202065.5|202213.1|202063.1|202215.8|202065.8|202213.1|202063.1|11
1635353920000|2021-10-27 16:58:40|202214.3|202064.3|202213.7|202063.7|202214.5|202064.5|202208.6|202058.6|20
1635353930000|2021-10-27 16:58:50|202213.4|202063.4|202214.2|202064.2|202218.1|202068.1|202208.9|202058.9|32
1635353940000|2021-10-27 16:59:00|202212.5|202062.5|202219|202069|202219|202069|202209|202059|28
1635353950000|2021-10-27 16:59:10|202219.8|202069.8|202213.7|202063.7|202219.9|202069.9|202210.2|202060.2|36
1635353960000|2021-10-27 16:59:20|202214.2|202064.2|202301.5|202151.5|202301.5|202163.2|202192.9|202064.2|33
1635353970000|2021-10-27 16:59:30|202301.1|202151.1|202294.3|202144.3|202302.2|202152.2|202292.4|202142.4|25
1635353980000|2021-10-27 16:59:40|202295.1|202145.1|202294.9|202144.9|202296.8|202146.8|202289.2|202139.2|33
1635353990000|2021-10-27 16:59:50|202294|202144|202296.9|202146.9|202296.9|202146.9|202292.6|202142.6|32
1635354000000|2021-10-27 17:00:00|202296.2|202146.2|202338.3|202188.3|202341.5|202191.5|202296.2|202146.2|37
1635354010000|2021-10-27 17:00:10|202338.7|202188.7|202336.6|202186.6|202339.1|202189.1|202334.7|202184.7|25
1635354020000|2021-10-27 17:00:20|202337|202187|202339.2|202189.2|202339.3|202189.3|202335.5|202185.5|19
1635354030000|2021-10-27 17:00:30|202339.1|202189.1|202346.3|202196.3|202346.7|202196.7|202338.5|202188.5|29
1635354040000|2021-10-27 17:00:40|202346.1|202196.1|202343.6|202193.6|202354.3|202204.3|202342.5|202192.5|27
1635354050000|2021-10-27 17:00:50|202343.7|202193.7|202340.5|202190.5|202345.5|202195.5|202334.2|202184.2|31
1635354060000|2021-10-27 17:01:00|202339.8|202189.8|202343.6|202193.6|202344.3|202194.3|202335.9|202185.9|33
1635354070000|2021-10-27 17:01:10|202342.5|202192.5|202343.3|202193.3|202343.3|202193.3|202340|202190|26
1635354080000|2021-10-27 17:01:20|202342.4|202192.4|202344.3|202194.3|202347.5|202197.5|202342.4|202192.4|32
1635354090000|2021-10-27 17:01:30|202344.9|202194.9|202340.7|202190.7|202346.2|202196.2|202340.7|202190.7|26
1635354100000|2021-10-27 17:01:40|202340.8|202190.8|202342.6|202192.6|202343.9|202193.9|202340.3|202190.3|26
1635354110000|2021-10-27 17:01:50|202342.2|202192.2|202340.3|202190.3|202343.2|202193.2|202340.3|202190.3|24
1635354120000|2021-10-27 17:02:00|202339.9|202189.9|202336.6|202186.6|202341|202191|202336.6|202186.6|27
1635354130000|2021-10-27 17:02:10|202336.3|202186.3|202300.2|202150.2|202341.6|202191.6|202300.2|202150.2|29
1635354140000|2021-10-27 17:02:20|202300.7|202150.7|202270.2|202120.2|202304.6|202154.6|202256.4|202106.4|38
1635354150000|2021-10-27 17:02:30|202271.9|202121.9|202296.5|202146.5|202296.6|202146.6|202263.5|202113.5|34
1635354160000|2021-10-27 17:02:40|202298.3|202148.3|202298.4|202148.4|202300.7|202150.7|202297.2|202147.2|31
1635354170000|2021-10-27 17:02:50|202298.6|202148.6|202266.7|202116.7|202301.3|202151.3|202262.5|202112.5|32
1635354180000|2021-10-27 17:03:00|202269.3|202119.3|202293.1|202143.1|202293.1|202143.1|202269|202119|31
1635354190000|2021-10-27 17:03:10|202292.5|202142.5|202298.1|202148.1|202302.7|202152.7|202292.5|202142.5|29
1635354200000|2021-10-27 17:03:20|202297.8|202147.8|202339|202189|202341.4|202191.4|202297.7|202147.7|31
1635354210000|2021-10-27 17:03:30|202338.3|202188.3|202336.5|202186.5|202339.5|202189.5|202335.2|202185.2|24
1635354220000|2021-10-27 17:03:40|202336.1|202186.1|202345.4|202195.4|202347.4|202197.4|202335.1|202185.1|28
1635354230000|2021-10-27 17:03:50|202346.6|202196.6|202339.5|202189.5|202346.9|202196.9|202336.4|202186.4|29
1635354240000|2021-10-27 17:04:00|202337.9|202187.9|202337.9|202187.9|202341|202191|202337.2|202187.2|24
1635354250000|2021-10-27 17:04:10|202337.8|202187.8|202332|202182|202337.8|202187.8|202331.6|202181.6|23
1635354260000|2021-10-27 17:04:20|202333.6|202183.6|202296.5|202146.5|202333.6|202183.6|202289.5|202139.5|28
1635354270000|2021-10-27 17:04:30|202300.9|202150.9|202330.9|202180.9|202331.7|202181.7|202300.9|202150.9|33
1635354280000|2021-10-27 17:04:40|202331|202181|202327.3|202177.3|202335|202185|202327.2|202177.2|22
1635354290000|2021-10-27 17:04:50|202327.5|202177.5|202325.3|202175.3|202327.6|202177.6|202325|202175|20
1635354300000|2021-10-27 17:05:00|202323|202173|202327.5|202177.5|202327.9|202177.9|202323|202173|27
1635354310000|2021-10-27 17:05:10|202325|202175|202326|202176|202327.1|202177.1|202324.3|202174.3|23
1635354320000|2021-10-27 17:05:20|202325.6|202175.6|202295.3|202145.3|202326.5|202176.5|202291.7|202141.7|31
1635354330000|2021-10-27 17:05:30|202295.7|202145.7|202299|202149|202301.9|202151.9|202295.7|202145.7|26
1635354340000|2021-10-27 17:05:40|202298.6|202148.6|202300.8|202150.8|202301.4|202151.4|202294.5|202144.5|25
1635354350000|2021-10-27 17:05:50|202301.3|202151.3|202300.9|202150.9|202301.9|202151.9|202298.1|202148.1|29
1635354360000|2021-10-27 17:06:00|202301.2|202151.2|202301.2|202151.2|202302.2|202152.2|202299.7|202149.7|25
1635354370000|2021-10-27 17:06:10|202301|202151|202300.6|202150.6|202301.8|202151.8|202300.1|202150.1|23
1635354380000|2021-10-27 17:06:20|202300.7|202150.7|202300.6|202150.6|202301.3|202151.3|202300.4|202150.4|15
1635354390000|2021-10-27 17:06:30|202300.5|202150.5|202301.1|202151.1|202302.2|202152.2|202300.2|202150.2|17
1635354400000|2021-10-27 17:06:40|202301.2|202151.2|202298.8|202148.8|202301.7|202151.7|202298.8|202148.8|20
1635354410000|2021-10-27 17:06:50|202299.1|202149.1|202298.3|202148.3|202299.9|202149.9|202296.3|202146.3|29
1635354420000|2021-10-27 17:07:00|202298.6|202148.6|202297.4|202147.4|202298.6|202148.6|202295.3|202145.3|17
1635354430000|2021-10-27 17:07:10|202298|202148|202298.6|202148.6|202298.7|202148.7|202297.1|202147.1|13
1635354440000|2021-10-27 17:07:20|202298.5|202148.5|202298.8|202148.8|202299.6|202149.6|202297.8|202147.8|11
1635354450000|2021-10-27 17:07:30|202298.2|202148.2|202298|202148|202298.2|202148.2|202295.2|202145.2|20
1635354460000|2021-10-27 17:07:40|202298.3|202148.3|202292|202142|202298.3|202148.3|202292|202142|23
1635354470000|2021-10-27 17:07:50|202292.6|202142.6|202295.7|202145.7|202295.9|202145.9|202290.8|202140.8|29
1635354480000|2021-10-27 17:08:00|202295.9|202145.9|202297.3|202147.3|202297.5|202147.5|202295.9|202145.9|18
1635354490000|2021-10-27 17:08:10|202296.2|202146.2|202297.8|202147.8|202301.5|202151.5|202296|202146|23
1635354500000|2021-10-27 17:08:20|202298.7|202148.7|202297.8|202147.8|202299.7|202149.7|202297|202147|21
1635354510000|2021-10-27 17:08:30|202298.8|202148.8|202298.4|202148.4|202300.5|202150.5|202297.3|202147.3|19
1635354520000|2021-10-27 17:08:40|202298.5|202148.5|202298.5|202148.5|202298.8|202148.8|202297.2|202147.2|14
1635354530000|2021-10-27 17:08:50|202297.7|202147.7|202298.8|202148.8|202299.9|202149.9|202295.7|202145.7|21
1635354540000|2021-10-27 17:09:00|202298|202148|202297|202147|202299.8|202149.8|202296.4|202146.4|25
1635354550000|2021-10-27 17:09:10|202297.3|202147.3|202297.1|202147.1|202298.1|202148.1|202295.4|202145.4|24
1635354560000|2021-10-27 17:09:20|202296.4|202146.4|202295.4|202145.4|202299.7|202149.7|202295.4|202145.4|30
1635354570000|2021-10-27 17:09:30|202295.8|202145.8|202291.7|202141.7|202298.1|202148.1|202291.7|202141.7|23
1635354580000|2021-10-27 17:09:40|202292.6|202142.6|202292.9|202142.9|202292.9|202142.9|202288.8|202138.8|28
1635354590000|2021-10-27 17:09:50|202293.9|202143.9|202295.5|202145.5|202296.1|202146.1|202292.6|202142.6|22
1635354600000|2021-10-27 17:10:00|202296|202146|202295.8|202145.8|202297.1|202147.1|202293.9|202143.9|16
1635354610000|2021-10-27 17:10:10|202297.3|202147.3|202292.1|202142.1|202297.8|202147.8|202292.1|202142.1|27
1635354620000|2021-10-27 17:10:20|202294|202144|202284.7|202134.7|202294|202144|202282|202132|25
1635354630000|2021-10-27 17:10:30|202283.7|202133.7|202283.4|202133.4|202287.3|202137.3|202282.6|202132.6|17
1635354640000|2021-10-27 17:10:40|202283.1|202133.1|202281|202131|202283.7|202133.7|202281|202131|25
1635354650000|2021-10-27 17:10:50|202281.5|202131.5|202283.3|202133.3|202283.8|202133.8|202280|202130|19
1635354660000|2021-10-27 17:11:00|202279.5|202129.5|202283.4|202133.4|202283.8|202133.8|202277.9|202127.9|19
1635354670000|2021-10-27 17:11:10|202285.3|202135.3|202289|202139|202290.8|202190.8|202238.4|202135.3|22
1635354680000|2021-10-27 17:11:20|202289.2|202139.2|202289.5|202139.5|202290.4|202140.4|202287.8|202137.8|13
1635354690000|2021-10-27 17:11:30|202288.8|202138.8|202287.7|202137.7|202289.4|202139.4|202280.8|202130.8|27
1635354700000|2021-10-27 17:11:40|202288.1|202138.1|202285.3|202135.3|202289.3|202139.3|202285|202135|32
1635354710000|2021-10-27 17:11:50|202285.4|202135.4|202279.4|202129.4|202285.9|202135.9|202278.2|202128.2|21
1635354720000|2021-10-27 17:12:00|202279.2|202129.2|202282.8|202132.8|202286.2|202136.2|202279.2|202129.2|23
1635354730000|2021-10-27 17:12:10|202282.1|202132.1|202281|202131|202285.5|202135.5|202280|202130|22
1635354740000|2021-10-27 17:12:20|202280.6|202130.6|202282.6|202132.6|202282.6|202132.6|202280.3|202130.3|17
1635354750000|2021-10-27 17:12:30|202282.2|202132.2|202280.8|202130.8|202288.5|202138.5|202280|202130|35
1635354760000|2021-10-27 17:12:40|202280.3|202130.3|202285.3|202135.3|202287.9|202137.9|202280.1|202130.1|32
1635354770000|2021-10-27 17:12:50|202284.4|202134.4|202287.4|202137.4|202289.5|202139.5|202284.2|202134.2|21
1635354780000|2021-10-27 17:13:00|202287.5|202137.5|202287.4|202137.4|202289.8|202139.8|202285.4|202135.4|21
1635354790000|2021-10-27 17:13:10|202286.6|202136.6|202292.2|202142.2|202293.7|202143.7|202281|202131|31
1635354800000|2021-10-27 17:13:20|202292.8|202142.8|202289.7|202139.7|202294.3|202144.3|202289.4|202139.4|26
1635354810000|2021-10-27 17:13:30|202289.2|202139.2|202290.6|202140.6|202292.5|202142.5|202287.1|202137.1|23
1635354820000|2021-10-27 17:13:40|202291|202141|202295.7|202145.7|202296.2|202146.2|202289.3|202139.3|33
1635354830000|2021-10-27 17:13:50|202295|202145|202292.5|202142.5|202295|202145|202290.7|202140.7|21
1635354840000|2021-10-27 17:14:00|202293.5|202143.5|202293.4|202143.4|202293.8|202143.8|202282.7|202132.7|31
1635354850000|2021-10-27 17:14:10|202292.7|202142.7|202294.9|202144.9|202295.1|202145.1|202291.2|202141.2|18
1635354860000|2021-10-27 17:14:20|202294.4|202144.4|202294.6|202144.6|202295.3|202145.3|202293.6|202143.6|14
1635354870000|2021-10-27 17:14:30|202294.8|202144.8|202295.9|202145.9|202299.3|202149.3|202293.3|202143.3|30
1635354880000|2021-10-27 17:14:40|202295|202145|202289.3|202139.3|202295.5|202190.8|202236.1|202135.3|23
1635354890000|2021-10-27 17:14:50|202287.3|202137.3|202293.8|202143.8|202294.7|202144.7|202287.3|202137.3|26
1635354900000|2021-10-27 17:15:00|202293.5|202143.5|202285.7|202135.7|202293.5|202143.5|202285.5|202135.5|23
1635354910000|2021-10-27 17:15:10|202285.8|202135.8|202282|202132|202286.5|202136.5|202280.4|202130.4|20
1635354920000|2021-10-27 17:15:20|202282.8|202132.8|202283.8|202133.8|202284.1|202183.2|202233.2|202126.5|27
1635354930000|2021-10-27 17:15:30|202281.5|202131.5|202287.7|202137.7|202290.1|202140.1|202281.5|202131.5|24
1635354940000|2021-10-27 17:15:40|202270.7|202120.7|202231|202181|202289.9|202181|202230.6|202120.7|31
1635354950000|2021-10-27 17:15:50|202275.6|202125.6|202287.5|202137.5|202287.9|202137.9|202273.7|202123.7|21
1635354960000|2021-10-27 17:16:00|202287|202137|202298.1|202148.1|202314.6|202208.7|202256.9|202137|34
1635354970000|2021-10-27 17:16:10|202299.6|202149.6|202302.7|202152.7|202302.7|202152.7|202294.9|202144.9|29
1635354980000|2021-10-27 17:16:20|202302.4|202152.4|202302|202152|202304.4|202154.4|202300.9|202150.9|24
1635354990000|2021-10-27 17:16:30|202302.8|202152.8|202302.4|202152.4|202314|202164|202297.2|202147.2|26
1635355000000|2021-10-27 17:16:40|202303.8|202153.8|202303.1|202153.1|202305.1|202155.1|202301.8|202151.8|15
1635355010000|2021-10-27 17:16:50|202303.3|202153.3|202309.2|202159.2|202310.4|202160.4|202303.3|202153.3|21
1635355020000|2021-10-27 17:17:00|202310.1|202160.1|202311.9|202161.9|202315.4|202165.4|202310.1|202160.1|20
1635355030000|2021-10-27 17:17:10|202309.7|202159.7|202310.4|202160.4|202311.7|202161.7|202309.6|202159.6|17
1635355040000|2021-10-27 17:17:20|202313.9|202163.9|202331.4|202181.4|202334.3|202184.3|202313.9|202163.9|32
1635355050000|2021-10-27 17:17:30|202332.3|202182.3|202335.2|202185.2|202335.9|202185.9|202329.8|202179.8|32
1635355060000|2021-10-27 17:17:40|202337.3|202187.3|202357.1|202207.1|202357.1|202207.1|202334|202184|33
1635355070000|2021-10-27 17:17:50|202358.6|202208.6|202355.6|202205.6|202358.6|202208.6|202355.3|202205.3|21
1635355080000|2021-10-27 17:18:00|202355.4|202205.4|202355.5|202205.5|202356.4|202206.4|202355.4|202205.4|15
1635355090000|2021-10-27 17:18:10|202355.1|202205.1|202358.4|202208.4|202358.4|202208.4|202352.9|202202.9|22
1635355100000|2021-10-27 17:18:20|202356.4|202206.4|202356.5|202206.5|202357.8|202207.8|202354.2|202204.2|19
1635355110000|2021-10-27 17:18:30|202357|202207|202357.6|202207.6|202357.6|202207.6|202355.6|202205.6|15
1635355120000|2021-10-27 17:18:40|202361|202211|202438.8|202288.8|202443.3|202293.3|202312.8|202211|32
1635355130000|2021-10-27 17:18:50|202439|202289|202436.9|202286.9|202439.4|202289.4|202436.6|202286.6|21
1635355140000|2021-10-27 17:19:00|202437.2|202287.2|202420.2|202270.2|202437.2|202287.2|202416.1|202266.1|32
1635355150000|2021-10-27 17:19:10|202422.2|202272.2|202413.6|202263.6|202422.9|202272.9|202412.5|202262.5|28
1635355160000|2021-10-27 17:19:20|202414.4|202264.4|202419.9|202269.9|202421|202271|202413.3|202263.3|28
1635355170000|2021-10-27 17:19:30|202420.2|202270.2|202429.7|202279.7|202430.2|202280.2|202418.5|202268.5|27
1635355180000|2021-10-27 17:19:40|202430|202280|202430.8|202280.8|202439|202289|202427.2|202277.2|28
1635355190000|2021-10-27 17:19:50|202427.4|202277.4|202422.9|202272.9|202427.4|202277.4|202416.6|202266.6|24
1635355200000|2021-10-27 17:20:00|202425.8|202275.8|202433.8|202283.8|202437.7|202287.7|202425.8|202275.8|30
1635355210000|2021-10-27 17:20:10|202435.9|202285.9|202448.7|202298.7|202450.3|202300.3|202434.2|202284.2|33
1635355220000|2021-10-27 17:20:20|202448.8|202298.8|202443.1|202293.1|202449.7|202299.7|202440.9|202290.9|25
1635355230000|2021-10-27 17:20:30|202441.9|202291.9|202444.7|202294.7|202444.9|202294.9|202441.2|202291.2|33
1635355240000|2021-10-27 17:20:40|202444.6|202294.6|202440.7|202290.7|202445.1|202295.1|202440.7|202290.7|20
1635355250000|2021-10-27 17:20:50|202440.8|202290.8|202444.1|202294.1|202444.1|202294.1|202439.9|202289.9|23
1635355260000|2021-10-27 17:21:00|202444.2|202294.2|202454.5|202304.5|202454.8|202304.8|202444.2|202294.2|35
1635355270000|2021-10-27 17:21:10|202453.6|202303.6|202457|202307|202457.2|202307.2|202451.9|202301.9|27
1635355280000|2021-10-27 17:21:20|202456.2|202306.2|202457.5|202307.5|202460.9|202310.9|202456.2|202306.2|26
1635355290000|2021-10-27 17:21:30|202458.1|202308.1|202461.1|202311.1|202462.4|202312.4|202458.1|202308.1|21
1635355300000|2021-10-27 17:21:40|202461|202311|202497.8|202347.8|202499|202349|202460.8|202310.8|35
1635355310000|2021-10-27 17:21:50|202497.7|202347.7|202492.3|202342.3|202499.9|202349.9|202492.3|202342.3|29
1635355320000|2021-10-27 17:22:00|202492.4|202342.4|202489.1|202339.1|202492.5|202342.5|202484.5|202334.5|28
1635355330000|2021-10-27 17:22:10|202488.9|202338.9|202489.2|202339.2|202493.5|202343.5|202487.3|202337.3|29
1635355340000|2021-10-27 17:22:20|202489.3|202339.3|202490.6|202340.6|202490.6|202340.6|202489|202339|15
1635355350000|2021-10-27 17:22:30|202492|202342|202494|202344|202494.1|202344.1|202492|202342|25
1635355360000|2021-10-27 17:22:40|202494.3|202344.3|202515.3|202365.3|202516.5|202413.9|202461.4|202343.1|29
1635355370000|2021-10-27 17:22:50|202515.4|202365.4|202515.7|202365.7|202515.9|202365.9|202513|202363|18
1635355380000|2021-10-27 17:23:00|202515.6|202365.6|202516.7|202366.7|202516.7|202366.7|202515.6|202365.6|14
1635355390000|2021-10-27 17:23:10|202516.6|202366.6|202514.8|202364.8|202517.2|202367.2|202511.7|202361.7|20
1635355400000|2021-10-27 17:23:20|202515.7|202365.7|202508.6|202358.6|202515.7|202403.8|202451.8|202349.1|31
1635355410000|2021-10-27 17:23:30|202507.8|202357.8|202513.1|202363.1|202514.7|202364.7|202506.8|202356.8|29
1635355420000|2021-10-27 17:23:40|202513.4|202363.4|202502.4|202352.4|202514.5|202364.5|202502.3|202352.3|29
1635355430000|2021-10-27 17:23:50|202502.8|202352.8|202499.3|202349.3|202503.1|202353.1|202497.7|202347.7|24
1635355440000|2021-10-27 17:24:00|202500|202350|202498.9|202348.9|202502|202352|202494.7|202344.7|30
1635355450000|2021-10-27 17:24:10|202498.5|202348.5|202502|202352|202502.8|202352.8|202498.5|202348.5|19
1635355460000|2021-10-27 17:24:20|202501.7|202351.7|202497.4|202347.4|202502.5|202352.5|202497.4|202347.4|21
1635355470000|2021-10-27 17:24:30|202497.5|202347.5|202509.8|202359.8|202511.9|202361.9|202497.5|202347.5|22
1635355480000|2021-10-27 17:24:40|202511|202361|202497.1|202347.1|202511.8|202400.8|202441.2|202338.8|29
1635355490000|2021-10-27 17:24:50|202496.9|202346.9|202451.8|202301.8|202497.8|202347.8|202443.8|202293.8|30
1635355500000|2021-10-27 17:25:00|202456.3|202306.3|202394.7|202344.7|202486.8|202344.7|202394.7|202290.1|36
1635355510000|2021-10-27 17:25:10|202394.3|202344.3|202394.7|202244.7|202447.3|202344.3|202358.6|202208.6|36
1635355520000|2021-10-27 17:25:20|202391.8|202241.8|202403.7|202253.7|202408.7|202258.7|202383.6|202233.6|36
1635355530000|2021-10-27 17:25:30|202404.4|202254.4|202437.3|202287.3|202437.9|202287.9|202400|202250|29
1635355540000|2021-10-27 17:25:40|202436.4|202286.4|202438.1|202288.1|202438.3|202288.3|202431.7|202281.7|26
1635355550000|2021-10-27 17:25:50|202436.4|202286.4|202443.6|202293.6|202447|202297|202435.5|202285.5|23
1635355560000|2021-10-27 17:26:00|202440|202290|202444.9|202294.9|202453.4|202303.4|202440|202290|27
1635355570000|2021-10-27 17:26:10|202446.8|202296.8|202440.6|202290.6|202462.6|202362.2|202412.2|202287.1|31
1635355580000|2021-10-27 17:26:20|202439.9|202289.9|202439.7|202289.7|202440.6|202290.6|202433.2|202283.2|19
1635355590000|2021-10-27 17:26:30|202439|202289|202436.9|202286.9|202440.8|202290.8|202436.1|202286.1|21
1635355600000|2021-10-27 17:26:40|202437.2|202287.2|202441.9|202291.9|202444.8|202294.8|202433.4|202283.4|31
1635355610000|2021-10-27 17:26:50|202441.5|202291.5|202439.6|202289.6|202441.9|202291.9|202438.7|202288.7|23
1635355620000|2021-10-27 17:27:00|202441.8|202291.8|202434.2|202284.2|202441.8|202291.8|202420.1|202270.1|31
1635355630000|2021-10-27 17:27:10|202431.3|202281.3|202434.7|202284.7|202435.5|202285.5|202427.7|202277.7|26
1635355640000|2021-10-27 17:27:20|202432.6|202282.6|202415.4|202265.4|202434.5|202335.2|202378.3|202264.3|31
1635355650000|2021-10-27 17:27:30|202416.4|202266.4|202402.4|202252.4|202417.3|202295.7|202345.7|202243.7|31
1635355660000|2021-10-27 17:27:40|202404.6|202254.6|202397.2|202247.2|202404.6|202254.6|202394.3|202244.3|29
1635355670000|2021-10-27 17:27:50|202396.6|202246.6|202394.5|202244.5|202396.6|202246.6|202391|202241|25
1635355680000|2021-10-27 17:28:00|202392.4|202242.4|202402.9|202252.9|202402.9|202252.9|202384.2|202234.2|23
1635355690000|2021-10-27 17:28:10|202408.9|202258.9|202402.7|202252.7|202408.9|202258.9|202397.2|202247.2|27
1635355700000|2021-10-27 17:28:20|202402.8|202252.8|202398.6|202248.6|202413.2|202263.2|202396.3|202246.3|30
1635355710000|2021-10-27 17:28:30|202397.2|202247.2|202405.6|202255.6|202406.2|202256.2|202397.2|202247.2|20
1635355720000|2021-10-27 17:28:40|202392.8|202242.8|202387.6|202237.6|202392.8|202242.8|202380.9|202230.9|26
1635355730000|2021-10-27 17:28:50|202387.9|202237.9|202390.3|202240.3|202390.3|202240.3|202385.1|202235.1|27
1635355740000|2021-10-27 17:29:00|202385.7|202235.7|202370.7|202220.7|202390.2|202240.2|202370.7|202220.7|18
1635355750000|2021-10-27 17:29:10|202370.1|202220.1|202370.1|202220.1|202373.9|202223.9|202360|202210|28
1635355760000|2021-10-27 17:29:20|202368.9|202218.9|202374.1|202224.1|202377.2|202227.2|202367.7|202217.7|24
1635355770000|2021-10-27 17:29:30|202374.3|202224.3|202390.1|202240.1|202393.2|202243.2|202373.3|202223.3|22
1635355780000|2021-10-27 17:29:40|202391.5|202241.5|202389.4|202239.4|202393|202243|202388|202238|18
1635355790000|2021-10-27 17:29:50|202389.7|202239.7|202391.3|202241.3|202391.3|202241.3|202389.7|202239.7|8
1635355800000|2021-10-27 17:30:00|202391.1|202241.1|202389.8|202239.8|202393.6|202243.6|202386|202236|18
1635355810000|2021-10-27 17:30:10|202390.1|202240.1|202362.1|202212.1|202390.1|202240.1|202352.3|202202.3|32
1635355820000|2021-10-27 17:30:20|202362.2|202212.2|202360.9|202210.9|202362.2|202212.2|202357.4|202207.4|27
1635355830000|2021-10-27 17:30:30|202361.7|202211.7|202361.5|202211.5|202363.3|202213.3|202358.9|202208.9|29
1635355840000|2021-10-27 17:30:40|202361.6|202211.6|202363.4|202213.4|202365.1|202215.1|202361.1|202211.1|28
1635355850000|2021-10-27 17:30:50|202363.3|202213.3|202371.5|202221.5|202372.8|202222.8|202363.3|202213.3|21
1635355860000|2021-10-27 17:31:00|202372.2|202222.2|202373.5|202223.5|202373.6|202223.6|202365.1|202215.1|24
1635355870000|2021-10-27 17:31:10|202373.4|202223.4|202365.4|202215.4|202373.4|202223.4|202362.2|202212.2|30
1635355880000|2021-10-27 17:31:20|202367.2|202217.2|202369.1|202219.1|202372.9|202222.9|202364.8|202214.8|21
1635355890000|2021-10-27 17:31:30|202369.2|202219.2|202369.2|202219.2|202370|202220|202366.5|202216.5|13
1635355900000|2021-10-27 17:31:40|202368.8|202218.8|202365.9|202215.9|202369.7|202219.7|202365|202215|11
1635355910000|2021-10-27 17:31:50|202366.4|202216.4|202366.3|202216.3|202367.1|202217.1|202363.4|202213.4|12
1635355920000|2021-10-27 17:32:00|202362.3|202212.3|202364.6|202214.6|202365.7|202215.7|202362.1|202212.1|14
1635355930000|2021-10-27 17:32:10|202363|202213|202368.4|202218.4|202370.9|202273|202321.4|202208.5|27
1635355940000|2021-10-27 17:32:20|202368.8|202218.8|202375.4|202225.4|202375.7|202225.7|202368.8|202218.8|19
1635355950000|2021-10-27 17:32:30|202375.8|202225.8|202371.8|202221.8|202375.9|202225.9|202370|202220|27
1635355960000|2021-10-27 17:32:40|202371.9|202221.9|202374.8|202224.8|202375.6|202225.6|202370.4|202220.4|23
1635355970000|2021-10-27 17:32:50|202374.7|202224.7|202375.6|202225.6|202376.1|202226.1|202373.8|202223.8|15
1635355980000|2021-10-27 17:33:00|202374.5|202224.5|202371.2|202221.2|202375|202225|202370.9|202220.9|13
1635355990000|2021-10-27 17:33:10|202371|202221|202370.4|202220.4|202371.9|202221.9|202370.1|202220.1|12
1635356000000|2021-10-27 17:33:20|202370.7|202220.7|202372.6|202222.6|202372.9|202222.9|202370.5|202220.5|15
1635356010000|2021-10-27 17:33:30|202372.7|202222.7|202372.5|202222.5|202374|202224|202370.6|202220.6|16
1635356020000|2021-10-27 17:33:40|202391|202241|202393.9|202243.9|202393.9|202243.9|202390.4|202240.4|20
1635356030000|2021-10-27 17:33:50|202393.5|202243.5|202392.2|202242.2|202393.9|202243.9|202391.8|202241.8|15
1635356040000|2021-10-27 17:34:00|202394.5|202244.5|202393.1|202243.1|202394.5|202244.5|202391.5|202241.5|12
1635356050000|2021-10-27 17:34:10|202393.6|202243.6|202393.9|202243.9|202394.8|202244.8|202393.4|202243.4|14
1635356060000|2021-10-27 17:34:20|202394.5|202244.5|202396.1|202246.1|202396.5|202246.5|202392.1|202242.1|15
1635356070000|2021-10-27 17:34:30|202397.3|202247.3|202395.2|202245.2|202397.8|202247.8|202393.3|202243.3|16
1635356080000|2021-10-27 17:34:40|202395.3|202245.3|202394.2|202244.2|202396.3|202246.3|202392.8|202242.8|12
1635356090000|2021-10-27 17:34:50|202394.6|202244.6|202393.1|202243.1|202396|202246|202392.5|202242.5|9
1635356100000|2021-10-27 17:35:00|202394.3|202244.3|202397.4|202247.4|202397.4|202247.4|202392.3|202242.3|17
1635356110000|2021-10-27 17:35:10|202397.3|202247.3|202397.4|202247.4|202399.5|202249.5|202396.2|202246.2|18
1635356120000|2021-10-27 17:35:20|202397.5|202247.5|202397.5|202247.5|202399|202249|202396.8|202246.8|11
1635356130000|2021-10-27 17:35:30|202397.1|202247.1|202395.6|202245.6|202397.3|202247.3|202394.4|202244.4|16
1635356140000|2021-10-27 17:35:40|202394.2|202244.2|202396.3|202246.3|202396.6|202246.6|202394.2|202244.2|12
1635356150000|2021-10-27 17:35:50|202416.8|202266.8|202439.2|202289.2|202439.2|202289.2|202416.8|202266.8|30
1635356160000|2021-10-27 17:36:00|202438.4|202288.4|202391.6|202341.6|202443.1|202343.2|202390.8|202288.4|21
1635356170000|2021-10-27 17:36:10|202442.8|202292.8|202442.1|202292.1|202442.8|202292.8|202439.7|202289.7|18
1635356180000|2021-10-27 17:36:20|202443.2|202293.2|202449.4|202299.4|202451.4|202349.8|202398.5|202293.2|26
1635356190000|2021-10-27 17:36:30|202449.1|202299.1|202451.4|202301.4|202453.2|202303.2|202447|202297|23
1635356200000|2021-10-27 17:36:40|202450.4|202300.4|202442.2|202292.2|202450.4|202300.4|202439.7|202289.7|29
1635356210000|2021-10-27 17:36:50|202442.3|202292.3|202445.6|202295.6|202446.2|202296.2|202440|202290|20
1635356220000|2021-10-27 17:37:00|202444.4|202294.4|202438.9|202288.9|202445.3|202295.3|202438.9|202288.9|17
1635356230000|2021-10-27 17:37:10|202440.3|202290.3|202446.1|202296.1|202446.1|202296.1|202437.7|202287.7|25
1635356240000|2021-10-27 17:37:20|202442.7|202292.7|202449.1|202299.1|202450.5|202300.5|202440.1|202290.1|18
1635356250000|2021-10-27 17:37:30|202451.2|202301.2|202454.4|202304.4|202459.6|202309.6|202450.1|202300.1|26
1635356260000|2021-10-27 17:37:40|202454.7|202304.7|202474.2|202324.2|202478.7|202328.7|202453.7|202303.7|23
1635356270000|2021-10-27 17:37:50|202481.1|202331.1|202524.9|202374.9|202524.9|202374.9|202480.4|202330.4|27
1635356280000|2021-10-27 17:38:00|202526.3|202376.3|202524|202374|202532.6|202382.6|202518.4|202368.4|26
1635356290000|2021-10-27 17:38:10|202523.2|202373.2|202513.3|202363.3|202523.4|202418.3|202465.7|202361.8|20
1635356300000|2021-10-27 17:38:20|202513.5|202363.5|202489.4|202339.4|202513.6|202363.6|202478.8|202328.8|26
1635356310000|2021-10-27 17:38:30|202489.7|202339.7|202483.9|202333.9|202489.7|202339.7|202482.7|202332.7|19
1635356320000|2021-10-27 17:38:40|202485.3|202335.3|202470.7|202320.7|202485.3|202335.3|202469.7|202319.7|26
1635356330000|2021-10-27 17:38:50|202467.7|202317.7|202468.8|202318.8|202476.3|202326.3|202465.6|202315.6|26
1635356340000|2021-10-27 17:39:00|202468.5|202318.5|202461.9|202311.9|202468.5|202318.5|202460.1|202310.1|28
1635356350000|2021-10-27 17:39:10|202462.2|202312.2|202454.9|202304.9|202462.2|202312.2|202451.2|202301.2|29
1635356360000|2021-10-27 17:39:20|202461.4|202311.4|202464|202314|202464|202360.2|202408.5|202309.4|24
1635356370000|2021-10-27 17:39:30|202463.7|202313.7|202480.3|202330.3|202483.1|202333.1|202462.4|202312.4|27
1635356380000|2021-10-27 17:39:40|202482.8|202332.8|202425.2|202375.2|202484|202377.1|202425.1|202330.2|18
1635356390000|2021-10-27 17:39:50|202425.5|202375.5|202479.4|202329.4|202485.5|202385.7|202425.2|202325.2|21
1635356400000|2021-10-27 17:40:00|202475.6|202325.6|202478.8|202328.8|202481.4|202381.4|202425.6|202325.6|22
1635356410000|2021-10-27 17:40:10|202478.4|202328.4|202421.2|202371.2|202478.4|202375.6|202419.9|202317|24
1635356420000|2021-10-27 17:40:20|202421.3|202371.3|202489.3|202339.3|202490.6|202371.3|202420.6|202328.6|21
1635356430000|2021-10-27 17:40:30|202490.1|202340.1|202489.8|202339.8|202490.2|202390.8|202439.3|202339.5|19
1635356440000|2021-10-27 17:40:40|202490|202340|202490|202340|202490.4|202340.4|202486|202336|16
1635356450000|2021-10-27 17:40:50|202489.6|202339.6|202488.3|202338.3|202489.6|202339.6|202487.9|202337.9|15
1635356460000|2021-10-27 17:41:00|202487.7|202337.7|202485.2|202335.2|202487.7|202337.7|202484|202334|18
1635356470000|2021-10-27 17:41:10|202486.5|202336.5|202485.5|202335.5|202491.9|202341.9|202485.5|202335.5|19
1635356480000|2021-10-27 17:41:20|202483.7|202333.7|202434|202384|202483.7|202385.1|202427.4|202328.8|29
1635356490000|2021-10-27 17:41:30|202434.3|202384.3|202432.2|202382.2|202434.9|202384.9|202432.2|202382.2|20
1635356500000|2021-10-27 17:41:40|202432.6|202382.6|202482|202332|202484.3|202382.6|202432.6|202329.5|32
1635356510000|2021-10-27 17:41:50|202482.3|202332.3|202483.3|202333.3|202486.4|202336.4|202481.2|202331.2|22
1635356520000|2021-10-27 17:42:00|202483.9|202333.9|202483.7|202333.7|202486|202336|202483|202333|17
1635356530000|2021-10-27 17:42:10|202483.9|202333.9|202477.1|202327.1|202486.6|202336.6|202477.1|202327.1|25
1635356540000|2021-10-27 17:42:20|202477.2|202327.2|202465.6|202315.6|202477.7|202327.7|202455.9|202305.9|18
1635356550000|2021-10-27 17:42:30|202467.5|202317.5|202462.5|202312.5|202467.5|202365.7|202415.7|202310.7|28
1635356560000|2021-10-27 17:42:40|202461.7|202311.7|202463.4|202313.4|202463.4|202313.4|202460.8|202310.8|20
1635356570000|2021-10-27 17:42:50|202463.2|202313.2|202495.5|202345.5|202496.6|202346.6|202462.6|202312.6|24
1635356580000|2021-10-27 17:43:00|202495.3|202345.3|202494.5|202344.5|202496.4|202346.4|202492.3|202342.3|21
1635356590000|2021-10-27 17:43:10|202494.2|202344.2|202493.3|202343.3|202494.7|202344.7|202492.4|202342.4|12
1635356600000|2021-10-27 17:43:20|202493.4|202343.4|202481.1|202331.1|202493.4|202343.4|202480.4|202330.4|20
1635356610000|2021-10-27 17:43:30|202481.4|202331.4|202481.1|202331.1|202485.5|202335.5|202478.5|202328.5|34
1635356620000|2021-10-27 17:43:40|202482.3|202332.3|202475.7|202325.7|202483.6|202333.6|202475.7|202325.7|33
1635356630000|2021-10-27 17:43:50|202475.8|202325.8|202481.9|202331.9|202481.9|202331.9|202473.9|202323.9|25
1635356640000|2021-10-27 17:44:00|202481.4|202331.4|202475.3|202325.3|202482.3|202332.3|202472.6|202322.6|26
1635356650000|2021-10-27 17:44:10|202473.7|202323.7|202474.9|202324.9|202475.2|202325.2|202473.3|202323.3|11
1635356660000|2021-10-27 17:44:20|202474.5|202324.5|202478.2|202328.2|202479.1|202329.1|202470.9|202320.9|19
1635356670000|2021-10-27 17:44:30|202479.5|202329.5|202476.5|202326.5|202480.3|202330.3|202476.5|202326.5|28
1635356680000|2021-10-27 17:44:40|202476|202326|202477.2|202327.2|202480.7|202330.7|202476|202326|21
1635356690000|2021-10-27 17:44:50|202478|202328|202479.1|202329.1|202480.9|202330.9|202478|202328|13
1635356700000|2021-10-27 17:45:00|202479.9|202329.9|202480.4|202330.4|202480.7|202330.7|202476.3|202326.3|25
1635356710000|2021-10-27 17:45:10|202480.7|202330.7|202478.9|202328.9|202480.7|202330.7|202476.4|202326.4|17
1635356720000|2021-10-27 17:45:20|202479.1|202329.1|202494.8|202344.8|202507.1|202405.3|202455.3|202329.1|27
1635356730000|2021-10-27 17:45:30|202493.6|202343.6|202461.4|202411.4|202514.1|202415.3|202446.8|202342.5|33
1635356740000|2021-10-27 17:45:40|202511.1|202361.1|202518.4|202368.4|202521.4|202371.4|202510.1|202360.1|19
1635356750000|2021-10-27 17:45:50|202519.4|202369.4|202522.9|202372.9|202525.3|202375.3|202516.9|202366.9|21
1635356760000|2021-10-27 17:46:00|202523.7|202373.7|202522.8|202372.8|202529.3|202379.3|202521|202371|26
1635356770000|2021-10-27 17:46:10|202525.7|202375.7|202528|202378|202528.4|202378.4|202521.5|202371.5|28
1635356780000|2021-10-27 17:46:20|202526|202376|202526.7|202376.7|202529.1|202379.1|202521.3|202371.3|21
1635356790000|2021-10-27 17:46:30|202526.4|202376.4|202519.7|202369.7|202526.7|202376.7|202518.3|202368.3|16
1635356800000|2021-10-27 17:46:40|202519.6|202369.6|202521.9|202371.9|202521.9|202371.9|202519.3|202369.3|12
1635356810000|2021-10-27 17:46:50|202518.8|202368.8|202504.3|202354.3|202518.8|202368.8|202501.4|202351.4|22
1635356820000|2021-10-27 17:47:00|202504.5|202354.5|202498.9|202348.9|202505.7|202355.7|202498.4|202348.4|27
1635356830000|2021-10-27 17:47:10|202499.4|202349.4|202488.4|202338.4|202499.4|202349.4|202473|202323|29
1635356840000|2021-10-27 17:47:20|202488.6|202338.6|202488.2|202338.2|202489.5|202339.5|202486.8|202336.8|11
1635356850000|2021-10-27 17:47:30|202486.8|202336.8|202490.1|202340.1|202492.6|202342.6|202486.8|202336.8|29
1635356860000|2021-10-27 17:47:40|202490|202340|202488|202338|202492.1|202342.1|202487.7|202337.7|21
1635356870000|2021-10-27 17:47:50|202488.3|202338.3|202487.4|202337.4|202488.9|202338.9|202487.4|202337.4|20
1635356880000|2021-10-27 17:48:00|202490.2|202340.2|202496.5|202346.5|202499.5|202349.5|202490.2|202340.2|31
1635356890000|2021-10-27 17:48:10|202496.2|202346.2|202490.7|202340.7|202496.2|202346.2|202489.8|202339.8|19
1635356900000|2021-10-27 17:48:20|202490.2|202340.2|202493.2|202343.2|202495|202345|202489.8|202339.8|18
1635356910000|2021-10-27 17:48:30|202494.4|202344.4|202495.7|202345.7|202495.8|202345.8|202493.1|202343.1|21
1635356920000|2021-10-27 17:48:40|202507.8|202357.8|202517.5|202367.5|202517.5|202417.1|202464.5|202357.8|15
1635356930000|2021-10-27 17:48:50|202517.4|202367.4|202513.5|202363.5|202517.4|202367.4|202510|202360|12
1635356940000|2021-10-27 17:49:00|202513.4|202363.4|202494.9|202344.9|202513.4|202363.4|202482.8|202332.8|33
1635356950000|2021-10-27 17:49:10|202495.1|202345.1|202492.3|202342.3|202495.1|202345.1|202491.3|202341.3|27
1635356960000|2021-10-27 17:49:20|202491.9|202341.9|202493.8|202343.8|202496.3|202346.3|202489.3|202339.3|24
1635356970000|2021-10-27 17:49:30|202497.6|202347.6|202495.3|202345.3|202497.9|202347.9|202492.2|202342.2|32
1635356980000|2021-10-27 17:49:40|202495.5|202345.5|202508|202358|202516.7|202366.7|202495.3|202345.3|29
1635356990000|2021-10-27 17:49:50|202508.9|202358.9|202509|202359|202511.2|202361.2|202507.8|202357.8|17
1635357000000|2021-10-27 17:50:00|202509.6|202359.6|202506.9|202356.9|202509.6|202359.6|202505.3|202355.3|26
1635357010000|2021-10-27 17:50:10|202503.2|202353.2|202504.5|202354.5|202506.2|202356.2|202500.8|202350.8|27
1635357020000|2021-10-27 17:50:20|202505|202355|202500.9|202350.9|202505|202355|202497.6|202347.6|18
1635357030000|2021-10-27 17:50:30|202502.7|202352.7|202497.8|202347.8|202504|202354|202497.8|202347.8|19
1635357040000|2021-10-27 17:50:40|202498.9|202348.9|202489.3|202339.3|202502.3|202352.3|202486.3|202336.3|30
1635357050000|2021-10-27 17:50:50|202488.9|202338.9|202490.2|202340.2|202491|202341|202479.6|202329.6|20
1635357060000|2021-10-27 17:51:00|202490.6|202340.6|202483.5|202333.5|202491.6|202341.6|202476|202326|18
1635357070000|2021-10-27 17:51:10|202474.6|202324.6|202491.5|202341.5|202491.6|202341.6|202474.6|202324.6|13
1635357080000|2021-10-27 17:51:20|202490.4|202340.4|202489.4|202339.4|202492.5|202342.5|202488.8|202338.8|16
1635357090000|2021-10-27 17:51:30|202489.7|202339.7|202494.4|202344.4|202495.9|202345.9|202488.7|202338.7|23
1635357100000|2021-10-27 17:51:40|202490.8|202340.8|202491|202341|202492.3|202342.3|202489|202339|20
1635357110000|2021-10-27 17:51:50|202490.4|202340.4|202494.6|202344.6|202495|202345|202488.9|202338.9|19
1635357120000|2021-10-27 17:52:00|202494.9|202344.9|202490.9|202340.9|202495.3|202345.3|202488.9|202338.9|25
1635357130000|2021-10-27 17:52:10|202490.4|202340.4|202489.4|202339.4|202494.1|202344.1|202488.4|202338.4|24
1635357140000|2021-10-27 17:52:20|202489.1|202339.1|202488.4|202338.4|202490.8|202340.8|202487.3|202337.3|21
1635357150000|2021-10-27 17:52:30|202489.4|202339.4|202490.4|202340.4|202492.5|202342.5|202488.1|202338.1|25
1635357160000|2021-10-27 17:52:40|202490.6|202340.6|202489|202339|202491.4|202341.4|202488.7|202338.7|17
1635357170000|2021-10-27 17:52:50|202488.8|202338.8|202486.9|202336.9|202488.8|202338.8|202485.1|202335.1|23
1635357180000|2021-10-27 17:53:00|202488.4|202338.4|202491.8|202341.8|202491.8|202341.8|202481.4|202331.4|25
1635357190000|2021-10-27 17:53:10|202486.5|202336.5|202489|202339|202490.6|202340.6|202485.8|202335.8|18
1635357200000|2021-10-27 17:53:20|202489.1|202339.1|202488.7|202338.7|202489.9|202339.9|202486.8|202336.8|26
1635357210000|2021-10-27 17:53:30|202489.6|202339.6|202493.8|202343.8|202498.7|202348.7|202487.5|202337.5|32
1635357220000|2021-10-27 17:53:40|202493.3|202343.3|202492.1|202342.1|202495.9|202345.9|202491.8|202341.8|23
1635357230000|2021-10-27 17:53:50|202494.8|202344.8|202495.7|202345.7|202497.2|202347.2|202486.5|202336.5|25
1635357240000|2021-10-27 17:54:00|202495.1|202345.1|202479.8|202329.8|202495.1|202345.1|202478.7|202328.7|23
1635357250000|2021-10-27 17:54:10|202479.6|202329.6|202483|202333|202483|202333|202479.6|202329.6|17
1635357260000|2021-10-27 17:54:20|202476.1|202326.1|202469.8|202319.8|202476.9|202326.9|202469.5|202319.5|16
1635357270000|2021-10-27 17:54:30|202471.5|202321.5|202470.3|202320.3|202471.7|202321.7|202467.8|202317.8|17
1635357280000|2021-10-27 17:54:40|202470.2|202320.2|202414.7|202364.7|202470.4|202364.7|202414.7|202312.3|10
1635357290000|2021-10-27 17:54:50|202462.7|202312.7|202459.5|202309.5|202462.7|202312.7|202457.7|202307.7|22
1635357300000|2021-10-27 17:55:00|202459.7|202309.7|202460.3|202310.3|202460.3|202310.3|202457.6|202307.6|18
1635357310000|2021-10-27 17:55:10|202463.1|202313.1|202458.9|202308.9|202463.1|202313.1|202456.7|202306.7|26
1635357320000|2021-10-27 17:55:20|202457.8|202307.8|202446.8|202296.8|202457.8|202307.8|202436.4|202286.4|27
1635357330000|2021-10-27 17:55:30|202449.3|202299.3|202444.4|202294.4|202449.3|202299.3|202443.3|202293.3|26
1635357340000|2021-10-27 17:55:40|202444.7|202294.7|202440.8|202290.8|202444.7|202294.7|202440.4|202290.4|13
1635357350000|2021-10-27 17:55:50|202441.3|202291.3|202441.8|202291.8|202445.5|202295.5|202441.2|202291.2|24
1635357360000|2021-10-27 17:56:00|202441.4|202291.4|202445|202295|202445.4|202295.4|202441|202291|17
1635357370000|2021-10-27 17:56:10|202444.4|202294.4|202446.1|202296.1|202447.5|202297.5|202444.4|202294.4|16
1635357380000|2021-10-27 17:56:20|202444.6|202294.6|202439.6|202389.6|202490.9|202390.5|202439.6|202294.6|23
1635357390000|2021-10-27 17:56:30|202491.8|202341.8|202493.7|202343.7|202500.1|202350.1|202491.8|202341.8|27
1635357400000|2021-10-27 17:56:40|202493.3|202343.3|202494|202344|202494.8|202344.8|202489.9|202339.9|27
1635357410000|2021-10-27 17:56:50|202490.5|202340.5|202484.4|202334.4|202493.5|202343.5|202483.7|202333.7|26
1635357420000|2021-10-27 17:57:00|202484.9|202334.9|202488.6|202338.6|202494.6|202344.6|202484.9|202334.9|23
1635357430000|2021-10-27 17:57:10|202488.4|202338.4|202489|202339|202490.7|202340.7|202487.8|202337.8|19
1635357440000|2021-10-27 17:57:20|202489.4|202339.4|202492|202342|202493|202343|202489.4|202339.4|19
1635357450000|2021-10-27 17:57:30|202491.9|202341.9|202485.3|202335.3|202491.9|202341.9|202485.3|202335.3|21
1635357460000|2021-10-27 17:57:40|202484.9|202334.9|202486.7|202336.7|202488|202338|202484.7|202334.7|18
1635357470000|2021-10-27 17:57:50|202487.1|202337.1|202490|202340|202492|202342|202487.1|202337.1|16
1635357480000|2021-10-27 17:58:00|202489.2|202339.2|202489.3|202339.3|202490.5|202340.5|202487.6|202337.6|16
1635357490000|2021-10-27 17:58:10|202488.3|202338.3|202488.1|202338.1|202491.4|202341.4|202486.2|202336.2|17
1635357500000|2021-10-27 17:58:20|202488.5|202338.5|202490.9|202340.9|202491.2|202341.2|202486.7|202336.7|20
1635357510000|2021-10-27 17:58:30|202489.5|202339.5|202492.2|202342.2|202492.8|202342.8|202489.4|202339.4|14
1635357520000|2021-10-27 17:58:40|202492.4|202342.4|202488.5|202338.5|202492.4|202342.4|202470.1|202320.1|25
1635357530000|2021-10-27 17:58:50|202486.5|202336.5|202492.1|202342.1|202502|202352|202486.5|202336.5|28
1635357540000|2021-10-27 17:59:00|202492.5|202342.5|202487.3|202337.3|202492.5|202342.5|202483.2|202333.2|35
1635357550000|2021-10-27 17:59:10|202487.6|202337.6|202489.3|202339.3|202491|202341|202487.3|202337.3|28
1635357560000|2021-10-27 17:59:20|202490|202340|202489.3|202339.3|202490|202340|202488.3|202338.3|11
1635357570000|2021-10-27 17:59:30|202490.1|202340.1|202490.4|202340.4|202490.9|202340.9|202486.9|202336.9|22
1635357580000|2021-10-27 17:59:40|202490.2|202340.2|202489.4|202339.4|202490.7|202340.7|202488.2|202338.2|19
1635357590000|2021-10-27 17:59:50|202489.6|202339.6|202487.1|202337.1|202490.5|202340.5|202485.3|202335.3|25
1635357600000|2021-10-27 18:00:00|202485.2|202335.2|202480|202330|202488.3|202338.3|202479.1|202329.1|23
1635357610000|2021-10-27 18:00:10|202481.1|202331.1|202485.2|202335.2|202486.6|202336.6|202478.6|202328.6|28
1635357620000|2021-10-27 18:00:20|202486.4|202336.4|202484.4|202334.4|202487.4|202337.4|202481|202331|33
1635357630000|2021-10-27 18:00:30|202484.7|202334.7|202524.7|202374.7|202524.7|202374.7|202484.7|202334.7|36
1635357640000|2021-10-27 18:00:40|202524.2|202374.2|202521.7|202371.7|202528.2|202378.2|202519.8|202369.8|27
1635357650000|2021-10-27 18:00:50|202521.8|202371.8|202524.8|202374.8|202525.6|202375.6|202521.8|202371.8|22
1635357660000|2021-10-27 18:01:00|202524.7|202374.7|202529.5|202379.5|202530.3|202380.3|202524.7|202374.7|28
1635357670000|2021-10-27 18:01:10|202530.7|202380.7|202535.5|202385.5|202535.6|202385.6|202529.6|202379.6|31
1635357680000|2021-10-27 18:01:20|202534|202384|202538.8|202388.8|202541.4|202391.4|202533.9|202383.9|29
1635357690000|2021-10-27 18:01:30|202540.4|202390.4|202546.2|202396.2|202546.2|202444.1|202492.8|202388.4|30
1635357700000|2021-10-27 18:01:40|202545|202395|202545.7|202395.7|202548.2|202398.2|202544.9|202394.9|24
1635357710000|2021-10-27 18:01:50|202547.8|202397.8|202547|202397|202547.8|202397.8|202543.6|202393.6|20
1635357720000|2021-10-27 18:02:00|202546|202396|202561|202411|202562|202412|202546|202396|25
1635357730000|2021-10-27 18:02:10|202560.8|202410.8|202558.9|202408.9|202561.9|202411.9|202554.7|202404.7|28
1635357740000|2021-10-27 18:02:20|202559.3|202409.3|202556.7|202406.7|202559.3|202409.3|202555|202405|27
1635357750000|2021-10-27 18:02:30|202555.2|202405.2|202556|202406|202556.6|202406.6|202554.3|202404.3|22
1635357760000|2021-10-27 18:02:40|202555.9|202405.9|202562.1|202412.1|202562.9|202412.9|202555.9|202405.9|23
1635357770000|2021-10-27 18:02:50|202562.2|202412.2|202562.4|202412.4|202563.4|202413.4|202561.7|202411.7|23
1635357780000|2021-10-27 18:03:00|202563.2|202413.2|202561.4|202411.4|202563.2|202413.2|202561.4|202411.4|14
1635357790000|2021-10-27 18:03:10|202561.8|202411.8|202562.6|202412.6|202563.3|202413.3|202560.9|202410.9|17
1635357800000|2021-10-27 18:03:20|202562.8|202412.8|202563.5|202413.5|202564.2|202414.2|202562|202412|13
1635357810000|2021-10-27 18:03:30|202563.6|202413.6|202559.2|202409.2|202563.6|202413.6|202558.1|202408.1|19
1635357820000|2021-10-27 18:03:40|202559.1|202409.1|202558.7|202408.7|202560.7|202410.7|202557.2|202407.2|22
1635357830000|2021-10-27 18:03:50|202559.7|202409.7|202560.2|202410.2|202560.8|202410.8|202557.9|202407.9|25
1635357840000|2021-10-27 18:04:00|202559.8|202409.8|202552.5|202402.5|202561|202411|202552.1|202402.1|33
1635357850000|2021-10-27 18:04:10|202552.9|202402.9|202548.1|202398.1|202554.6|202404.6|202548.1|202398.1|17
1635357860000|2021-10-27 18:04:20|202550|202400|202550.7|202400.7|202553.3|202403.3|202548.3|202398.3|16
1635357870000|2021-10-27 18:04:30|202551.1|202401.1|202551.3|202401.3|202552|202402|202546.9|202396.9|12
1635357880000|2021-10-27 18:04:40|202551.7|202401.7|202549.3|202399.3|202555.5|202405.5|202549|202399|22
1635357890000|2021-10-27 18:04:50|202549.2|202399.2|202548.6|202398.6|202552.7|202402.7|202548.6|202398.6|21
1635357900000|2021-10-27 18:05:00|202549.2|202399.2|202549.3|202399.3|202549.3|202399.3|202547|202397|24
1635357910000|2021-10-27 18:05:10|202549.1|202399.1|202550.6|202400.6|202551.6|202401.6|202548.6|202398.6|18
1635357920000|2021-10-27 18:05:20|202550.8|202400.8|202549.9|202399.9|202554|202404|202549.9|202399.9|26
1635357930000|2021-10-27 18:05:30|202549.8|202399.8|202588.8|202438.8|202600.6|202450.6|202549.8|202399.8|21
1635357940000|2021-10-27 18:05:40|202586.6|202436.6|202572|202422|202588.5|202438.5|202569.5|202419.5|29
1635357950000|2021-10-27 18:05:50|202571.9|202421.9|202574.4|202424.4|202574.8|202424.8|202569.5|202419.5|21
1635357960000|2021-10-27 18:06:00|202573.4|202423.4|202572.8|202422.8|202573.6|202423.6|202572.4|202422.4|20
1635357970000|2021-10-27 18:06:10|202572|202422|202570.9|202420.9|202573.5|202423.5|202570.7|202420.7|12
1635357980000|2021-10-27 18:06:20|202571.1|202421.1|202565.2|202415.2|202572.2|202422.2|202565.2|202415.2|13
1635357990000|2021-10-27 18:06:30|202565.3|202415.3|202568.4|202418.4|202569.1|202419.1|202564.4|202414.4|23
1635358000000|2021-10-27 18:06:40|202567.6|202417.6|202569.5|202419.5|202570.4|202420.4|202567.4|202417.4|20
1635358010000|2021-10-27 18:06:50|202569.6|202419.6|202568.7|202418.7|202570.1|202420.1|202566.5|202416.5|15
1635358020000|2021-10-27 18:07:00|202568.5|202418.5|202575.5|202425.5|202575.7|202425.7|202567.7|202417.7|22
1635358030000|2021-10-27 18:07:10|202574.9|202424.9|202576|202426|202576|202426|202573.6|202423.6|20
1635358040000|2021-10-27 18:07:20|202576.7|202426.7|202604.1|202454.1|202605.6|202455.6|202576.7|202426.7|25
1635358050000|2021-10-27 18:07:30|202603.7|202453.7|202605.9|202455.9|202606.1|202456.1|202603.4|202453.4|19
1635358060000|2021-10-27 18:07:40|202606|202456|202604.9|202454.9|202606.1|202456.1|202604.9|202454.9|12
1635358070000|2021-10-27 18:07:50|202605.2|202455.2|202604.9|202454.9|202606.5|202456.5|202603.1|202453.1|15
1635358080000|2021-10-27 18:08:00|202605.2|202455.2|202601.7|202451.7|202605.2|202455.2|202600.2|202450.2|15
1635358090000|2021-10-27 18:08:10|202602.2|202452.2|202607.7|202457.7|202608.5|202458.5|202601.8|202451.8|21
1635358100000|2021-10-27 18:08:20|202607.9|202457.9|202588.7|202438.7|202608.6|202458.6|202585.5|202435.5|17
1635358110000|2021-10-27 18:08:30|202537.9|202487.9|202604.9|202454.9|202605.1|202488.8|202537.2|202437.4|27
1635358120000|2021-10-27 18:08:40|202600.8|202450.8|202600.4|202450.4|202603.9|202453.9|202598.1|202448.1|19
1635358130000|2021-10-27 18:08:50|202599.4|202449.4|202599.7|202449.7|202600.2|202450.2|202598.7|202448.7|18
1635358140000|2021-10-27 18:09:00|202601.1|202451.1|202604.5|202454.5|202605.7|202455.7|202598.8|202448.8|33
1635358150000|2021-10-27 18:09:10|202604.3|202454.3|202607.6|202457.6|202607.6|202457.6|202599.4|202449.4|22
1635358160000|2021-10-27 18:09:20|202607.4|202457.4|202612.6|202462.6|202612.8|202462.8|202591.6|202441.6|26
1635358170000|2021-10-27 18:09:30|202612.2|202462.2|202606.5|202456.5|202612.8|202462.8|202597.2|202447.2|27
1635358180000|2021-10-27 18:09:40|202606.3|202456.3|202606.2|202456.2|202607|202457|202604.1|202454.1|15
1635358190000|2021-10-27 18:09:50|202606.5|202456.5|202604.3|202454.3|202609.8|202459.8|202603.2|202453.2|28
1635358200000|2021-10-27 18:10:00|202606.5|202456.5|202608.9|202458.9|202609.3|202459.3|202603.3|202453.3|20
1635358210000|2021-10-27 18:10:10|202609.6|202459.6|202612.2|202462.2|202612.2|202462.2|202609.6|202459.6|10
1635358220000|2021-10-27 18:10:20|202611.7|202461.7|202607.3|202457.3|202612.6|202462.6|202607.3|202457.3|11
1635358230000|2021-10-27 18:10:30|202606.1|202456.1|202605.8|202455.8|202612.1|202462.1|202605.8|202455.8|20
1635358240000|2021-10-27 18:10:40|202606.1|202456.1|202615.9|202465.9|202616|202466|202605.9|202455.9|20
1635358250000|2021-10-27 18:10:50|202616.3|202466.3|202618.3|202468.3|202619.8|202469.8|202616.3|202466.3|26
1635358260000|2021-10-27 18:11:00|202618.2|202468.2|202618|202468|202618.5|202468.5|202615.4|202465.4|29
1635358270000|2021-10-27 18:11:10|202617.7|202467.7|202623.3|202473.3|202623.3|202473.3|202615.8|202465.8|20
1635358280000|2021-10-27 18:11:20|202623.1|202473.1|202589.6|202539.6|202642.5|202539.6|202589.6|202472.3|22
1635358290000|2021-10-27 18:11:30|202591.3|202541.3|202640.1|202490.1|202643.3|202541.4|202588.9|202489|32
1635358300000|2021-10-27 18:11:40|202640.4|202490.4|202638.4|202488.4|202641.6|202491.6|202638.4|202488.4|12
1635358310000|2021-10-27 18:11:50|202638.5|202488.5|202640.6|202490.6|202642.1|202492.1|202638.4|202488.4|14
1635358320000|2021-10-27 18:12:00|202641|202491|202644|202494|202644.5|202494.5|202641|202491|12
1635358330000|2021-10-27 18:12:10|202642.8|202492.8|202625.6|202475.6|202642.8|202492.8|202612.2|202462.2|33
1635358340000|2021-10-27 18:12:20|202626.6|202476.6|202621.3|202471.3|202631.4|202481.4|202620.3|202470.3|27
1635358350000|2021-10-27 18:12:30|202621|202471|202601.8|202451.8|202622.8|202472.8|202601.8|202451.8|27
1635358360000|2021-10-27 18:12:40|202602.4|202452.4|202602|202452|202605.6|202455.6|202599.8|202449.8|27
1635358370000|2021-10-27 18:12:50|202602.5|202452.5|202604.3|202454.3|202605|202455|202602.5|202452.5|23
1635358380000|2021-10-27 18:13:00|202604|202454|202604.8|202454.8|202605.3|202455.3|202602.9|202452.9|19
1635358390000|2021-10-27 18:13:10|202605.3|202455.3|202604.2|202454.2|202605.3|202455.3|202603.7|202453.7|15
1635358400000|2021-10-27 18:13:20|202605.7|202455.7|202615.6|202465.6|202615.6|202465.6|202605.4|202455.4|31
1635358410000|2021-10-27 18:13:30|202615.7|202465.7|202614.6|202464.6|202616.1|202466.1|202613.7|202463.7|24
1635358420000|2021-10-27 18:13:40|202614.9|202464.9|202610.8|202460.8|202615|202465|202610.6|202460.6|19
1635358430000|2021-10-27 18:13:50|202608.9|202458.9|202601.3|202451.3|202608.9|202458.9|202601.2|202451.2|26
1635358440000|2021-10-27 18:14:00|202602.1|202452.1|202590.5|202440.5|202602.2|202452.2|202587|202437|27
1635358450000|2021-10-27 18:14:10|202590|202440|202573.5|202423.5|202592.7|202442.7|202573.5|202423.5|21
1635358460000|2021-10-27 18:14:20|202571.2|202421.2|202566|202416|202571.2|202463.9|202510.5|202411.6|14
1635358470000|2021-10-27 18:14:30|202564.7|202414.7|202557.2|202407.2|202565.3|202415.3|202557.2|202407.2|20
1635358480000|2021-10-27 18:14:40|202557.9|202407.9|202558.8|202408.8|202560.2|202410.2|202554.8|202404.8|19
1635358490000|2021-10-27 18:14:50|202544.6|202394.6|202543.1|202393.1|202545.6|202395.6|202534.5|202384.5|19
1635358500000|2021-10-27 18:15:00|202544|202394|202558.6|202408.6|202561.8|202411.8|202539.7|202389.7|27
1635358510000|2021-10-27 18:15:10|202556.3|202406.3|202560.7|202410.7|202560.7|202410.7|202555.9|202405.9|18
1635358520000|2021-10-27 18:15:20|202560.8|202410.8|202557.4|202407.4|202560.8|202410.8|202554.8|202404.8|19
1635358530000|2021-10-27 18:15:30|202557.1|202407.1|202543.9|202393.9|202557.1|202407.1|202539.1|202389.1|30
1635358540000|2021-10-27 18:15:40|202544.1|202394.1|202542.4|202392.4|202544.1|202394.1|202540.6|202390.6|19
1635358550000|2021-10-27 18:15:50|202542.7|202392.7|202551.8|202401.8|202555.6|202405.6|202542.7|202392.7|20
1635358560000|2021-10-27 18:16:00|202553.4|202403.4|202557.4|202407.4|202558.1|202408.1|202553.4|202403.4|23
1635358570000|2021-10-27 18:16:10|202557.9|202407.9|202557.5|202407.5|202558|202408|202555.9|202405.9|17
1635358580000|2021-10-27 18:16:20|202556.9|202406.9|202560.9|202410.9|202562.9|202412.9|202556.9|202406.9|22
1635358590000|2021-10-27 18:16:30|202561.2|202411.2|202560.6|202410.6|202561.2|202411.2|202559.7|202409.7|15
1635358600000|2021-10-27 18:16:40|202560.4|202410.4|202557.1|202407.1|202563.2|202413.2|202556|202406|22
1635358610000|2021-10-27 18:16:50|202559.5|202409.5|202557.8|202407.8|202560.7|202410.7|202557.5|202407.5|21
1635358620000|2021-10-27 18:17:00|202559|202409|202562.4|202412.4|202564.6|202414.6|202559|202409|26
1635358630000|2021-10-27 18:17:10|202563.3|202413.3|202562.6|202412.6|202564.3|202414.3|202562.1|202412.1|18
1635358640000|2021-10-27 18:17:20|202563|202413|202564.7|202414.7|202565|202415|202562.3|202412.3|20
1635358650000|2021-10-27 18:17:30|202564.4|202414.4|202565.2|202415.2|202565.4|202415.4|202564.4|202414.4|18
1635358660000|2021-10-27 18:17:40|202565.4|202415.4|202572.7|202422.7|202572.7|202422.7|202563.3|202413.3|25
1635358670000|2021-10-27 18:17:50|202573|202423|202611.3|202461.3|202611.4|202461.4|202571.8|202421.8|30
1635358680000|2021-10-27 18:18:00|202611.5|202461.5|202603.6|202453.6|202619.2|202469.2|202603.5|202453.5|29
1635358690000|2021-10-27 18:18:10|202603.7|202453.7|202597.7|202447.7|202605.3|202455.3|202589.1|202439.1|25
1635358700000|2021-10-27 18:18:20|202597.9|202447.9|202591.3|202441.3|202600.1|202450.1|202590.7|202440.7|22
1635358710000|2021-10-27 18:18:30|202591.7|202441.7|202596.4|202446.4|202596.4|202446.4|202591.7|202441.7|24
1635358720000|2021-10-27 18:18:40|202596.1|202446.1|202601.1|202451.1|202601.7|202451.7|202596.1|202446.1|20
1635358730000|2021-10-27 18:18:50|202601.3|202451.3|202602.1|202452.1|202605.7|202455.7|202601.3|202451.3|24
1635358740000|2021-10-27 18:19:00|202602.3|202452.3|202592.5|202442.5|202602.9|202452.9|202587.9|202437.9|27
1635358750000|2021-10-27 18:19:10|202592.6|202442.6|202590.9|202440.9|202592.6|202442.6|202590.3|202440.3|15
1635358760000|2021-10-27 18:19:20|202591|202441|202591.8|202441.8|202592|202442|202589.9|202439.9|15
1635358770000|2021-10-27 18:19:30|202592|202442|202593.1|202443.1|202593.9|202443.9|202591.8|202441.8|13
1635358780000|2021-10-27 18:19:40|202593.7|202443.7|202591.6|202441.6|202593.7|202443.7|202590.7|202440.7|15
1635358790000|2021-10-27 18:19:50|202591.8|202441.8|202596.2|202446.2|202596.2|202446.2|202591.3|202441.3|12
1635358800000|2021-10-27 18:20:00|202596.5|202446.5|202596.7|202446.7|202601.5|202451.5|202594.6|202444.6|18
1635358810000|2021-10-27 18:20:10|202596.9|202446.9|202594.3|202444.3|202598.2|202448.2|202594.3|202444.3|14
1635358820000|2021-10-27 18:20:20|202594.6|202444.6|202605.5|202455.5|202611.9|202461.9|202594.1|202444.1|27
1635358830000|2021-10-27 18:20:30|202604.2|202454.2|202621|202471|202623.9|202473.9|202604.2|202454.2|28
1635358840000|2021-10-27 18:20:40|202621.3|202471.3|202621.4|202471.4|202624.2|202474.2|202618.9|202468.9|22
1635358850000|2021-10-27 18:20:50|202621.3|202471.3|202640.4|202490.4|202642.4|202492.4|202621.1|202471.1|22
1635358860000|2021-10-27 18:21:00|202640.7|202490.7|202642.6|202492.6|202646.3|202496.3|202640.4|202490.4|14
1635358870000|2021-10-27 18:21:10|202642.2|202492.2|202637.6|202487.6|202642.8|202492.8|202637.6|202487.6|19
1635358880000|2021-10-27 18:21:20|202640.9|202490.9|202633.9|202483.9|202643.9|202493.9|202633.9|202483.9|16
1635358890000|2021-10-27 18:21:30|202635.6|202485.6|202639.1|202489.1|202642.4|202492.4|202631.4|202481.4|20
1635358900000|2021-10-27 18:21:40|202641.8|202491.8|202640|202490|202641.8|202491.8|202639.5|202489.5|23
1635358910000|2021-10-27 18:21:50|202640.2|202490.2|202640.1|202490.1|202640.3|202490.3|202637.6|202487.6|20
1635358920000|2021-10-27 18:22:00|202640.3|202490.3|202650.5|202500.5|202650.5|202500.5|202640.3|202490.3|31
1635358930000|2021-10-27 18:22:10|202648.7|202498.7|202652|202502|202654.9|202504.9|202648.5|202498.5|23
1635358940000|2021-10-27 18:22:20|202652.1|202502.1|202657.3|202507.3|202657.8|202507.8|202652|202502|17
1635358950000|2021-10-27 18:22:30|202658|202508|202660.5|202510.5|202660.9|202510.9|202653.7|202503.7|24
1635358960000|2021-10-27 18:22:40|202660.7|202510.7|202661.4|202511.4|202661.4|202511.4|202660.7|202510.7|14
1635358970000|2021-10-27 18:22:50|202659.3|202509.3|202663|202513|202666.8|202516.8|202659.1|202509.1|25
1635358980000|2021-10-27 18:23:00|202662.8|202512.8|202664.9|202514.9|202665|202515|202660.9|202510.9|18
1635358990000|2021-10-27 18:23:10|202664.5|202514.5|202666.1|202516.1|202666.4|202516.4|202663.8|202513.8|17
1635359000000|2021-10-27 18:23:20|202665.7|202515.7|202667.6|202517.6|202667.8|202517.8|202664.1|202514.1|10
1635359010000|2021-10-27 18:23:30|202667.4|202517.4|202667.8|202517.8|202667.8|202517.8|202666.8|202516.8|8
1635359020000|2021-10-27 18:23:40|202667.6|202517.6|202661.9|202511.9|202667.6|202517.6|202659.6|202509.6|11
1635359030000|2021-10-27 18:23:50|202661.2|202511.2|202664|202514|202664.7|202514.7|202659.2|202509.2|18
1635359040000|2021-10-27 18:24:00|202663.1|202513.1|202664.5|202514.5|202665|202515|202662.7|202512.7|25
1635359050000|2021-10-27 18:24:10|202664.1|202514.1|202662.7|202512.7|202664.6|202514.6|202661.6|202511.6|12
1635359060000|2021-10-27 18:24:20|202662.2|202512.2|202661.6|202511.6|202663|202513|202654.8|202504.8|21
1635359070000|2021-10-27 18:24:30|202660.3|202510.3|202654.3|202504.3|202660.3|202510.3|202652.8|202502.8|24
1635359080000|2021-10-27 18:24:40|202655.3|202505.3|202650.9|202500.9|202655.3|202505.3|202650.6|202500.6|26
1635359090000|2021-10-27 18:24:50|202650.5|202500.5|202655.8|202505.8|202657.9|202507.9|202648|202498|26
1635359100000|2021-10-27 18:25:00|202658.8|202508.8|202663.5|202513.5|202664.5|202514.5|202656.9|202506.9|25
1635359110000|2021-10-27 18:25:10|202663.9|202513.9|202659.8|202509.8|202663.9|202513.9|202658.7|202508.7|16
1635359120000|2021-10-27 18:25:20|202659.5|202509.5|202661.6|202511.6|202662.8|202512.8|202658.8|202508.8|18
1635359130000|2021-10-27 18:25:30|202661.1|202511.1|202662.9|202512.9|202663.5|202513.5|202658.4|202508.4|16
1635359140000|2021-10-27 18:25:40|202662.7|202512.7|202662.6|202512.6|202666.2|202516.2|202660.4|202510.4|18
1635359150000|2021-10-27 18:25:50|202661.8|202511.8|202665.9|202515.9|202667.7|202517.7|202661.8|202511.8|21
1635359160000|2021-10-27 18:26:00|202665.6|202515.6|202668.6|202518.6|202671.5|202521.5|202663.6|202513.6|22
1635359170000|2021-10-27 18:26:10|202669.2|202519.2|202668.1|202518.1|202669.6|202519.6|202664.1|202514.1|24
1635359180000|2021-10-27 18:26:20|202669.8|202519.8|202698.1|202548.1|202698.1|202548.1|202668.6|202518.6|25
1635359190000|2021-10-27 18:26:30|202697|202547|202737.8|202587.8|202737.8|202587.8|202691.1|202541.1|31
1635359200000|2021-10-27 18:26:40|202734.6|202584.6|202737|202587|202740.6|202590.6|202733.4|202583.4|29
1635359210000|2021-10-27 18:26:50|202733.9|202583.9|202718.3|202568.3|202735.2|202633.6|202678.1|202568.3|32
1635359220000|2021-10-27 18:27:00|202719.7|202569.7|202750.1|202600.1|202754.9|202661.6|202711.6|202569|37
1635359230000|2021-10-27 18:27:10|202749.4|202599.4|202795|202645|202797.6|202647.6|202749.4|202599.4|37
1635359240000|2021-10-27 18:27:20|202797.5|202647.5|202831.6|202681.6|202838|202688|202794.2|202644.2|28
1635359250000|2021-10-27 18:27:30|202832.7|202682.7|202827.5|202677.5|202832.8|202682.8|202827.2|202677.2|23
1635359260000|2021-10-27 18:27:40|202814|202664|202811.3|202661.3|202816.1|202666.1|202811|202661|19
1635359270000|2021-10-27 18:27:50|202811|202661|202809.2|202659.2|202815.7|202665.7|202809.2|202659.2|28
1635359280000|2021-10-27 18:28:00|202809.5|202659.5|202820.6|202670.6|202823.4|202673.4|202809.5|202659.5|19
1635359290000|2021-10-27 18:28:10|202821.4|202671.4|202822.8|202672.8|202822.8|202672.8|202818.6|202668.6|22
1635359300000|2021-10-27 18:28:20|202820.3|202670.3|202810|202660|202822.2|202672.2|202807.6|202657.6|30
1635359310000|2021-10-27 18:28:30|202809.6|202659.6|202786.7|202636.7|202809.6|202659.6|202786.7|202636.7|26
1635359320000|2021-10-27 18:28:40|202788.5|202638.5|202720.5|202670.5|202790.1|202670.5|202720.5|202620.3|26
1635359330000|2021-10-27 18:28:50|202771.6|202621.6|202760|202610|202771.8|202621.8|202757.4|202607.4|29
1635359340000|2021-10-27 18:29:00|202759.6|202609.6|202758.6|202608.6|202760.6|202610.6|202757.1|202607.1|17
1635359350000|2021-10-27 18:29:10|202758.1|202608.1|202759.3|202609.3|202759.8|202609.8|202758.1|202608.1|13
1635359360000|2021-10-27 18:29:20|202758.9|202608.9|202770.6|202620.6|202771.6|202666.8|202716.8|202608.9|21
1635359370000|2021-10-27 18:29:30|202770.5|202620.5|202763.2|202613.2|202770.5|202620.5|202762.9|202612.9|23
1635359380000|2021-10-27 18:29:40|202763.8|202613.8|202771.2|202621.2|202771.2|202621.2|202763.3|202613.3|22
1635359390000|2021-10-27 18:29:50|202770.8|202620.8|202767.2|202617.2|202773.4|202623.4|202767.2|202617.2|18
1635359400000|2021-10-27 18:30:00|202767.1|202617.1|202767.6|202617.6|202772.1|202622.1|202767.1|202617.1|24
1635359410000|2021-10-27 18:30:10|202767.7|202617.7|202765.4|202615.4|202769.1|202619.1|202761.5|202611.5|28
1635359420000|2021-10-27 18:30:20|202765.2|202615.2|202762.4|202612.4|202768.1|202661.3|202711.3|202611.9|21
1635359430000|2021-10-27 18:30:30|202762.6|202612.6|202755.4|202605.4|202763.4|202655.3|202705.3|202601.7|21
1635359440000|2021-10-27 18:30:40|202751.9|202601.9|202754.2|202604.2|202754.2|202604.2|202751.4|202601.4|19
1635359450000|2021-10-27 18:30:50|202753.9|202603.9|202754.4|202604.4|202754.8|202604.8|202751.6|202601.6|17
1635359460000|2021-10-27 18:31:00|202751.4|202601.4|202748.9|202598.9|202751.5|202648.5|202698.5|202595.4|24
1635359470000|2021-10-27 18:31:10|202749.9|202599.9|202749.6|202599.6|202750.7|202600.7|202749.1|202599.1|21
1635359480000|2021-10-27 18:31:20|202749.5|202599.5|202700.4|202650.4|202754.6|202652.5|202700.4|202598.5|29
1635359490000|2021-10-27 18:31:30|202701.8|202651.8|202764.6|202614.6|202765.4|202662.5|202701.8|202602.8|21
1635359500000|2021-10-27 18:31:40|202712.7|202662.7|202761.9|202611.9|202770.9|202662.7|202712.7|202611.9|16
1635359510000|2021-10-27 18:31:50|202761.6|202611.6|202760.5|202610.5|202762.7|202612.7|202760.5|202610.5|17
1635359520000|2021-10-27 18:32:00|202760.8|202610.8|202760.8|202610.8|202761.7|202611.7|202760|202610|17
1635359530000|2021-10-27 18:32:10|202760.3|202610.3|202764.7|202614.7|202768.1|202618.1|202758.8|202608.8|29
1635359540000|2021-10-27 18:32:20|202765.1|202615.1|202764.9|202614.9|202765.2|202615.2|202763.6|202613.6|15
1635359550000|2021-10-27 18:32:30|202764.7|202614.7|202779|202629|202779|202629|202764.2|202614.2|23
1635359560000|2021-10-27 18:32:40|202779.8|202629.8|202781.8|202631.8|202788.3|202638.3|202779.8|202629.8|27
1635359570000|2021-10-27 18:32:50|202781.6|202631.6|202779.6|202629.6|202782.3|202632.3|202779.6|202629.6|22
1635359580000|2021-10-27 18:33:00|202779.5|202629.5|202777.8|202627.8|202781|202631|202764.5|202614.5|27
1635359590000|2021-10-27 18:33:10|202773.1|202623.1|202776.6|202626.6|202777.7|202627.7|202772.8|202622.8|25
1635359600000|2021-10-27 18:33:20|202777|202627|202776.1|202626.1|202777.5|202627.5|202775.6|202625.6|16
1635359610000|2021-10-27 18:33:30|202775.5|202625.5|202776.6|202626.6|202776.6|202626.6|202775.4|202625.4|13
1635359620000|2021-10-27 18:33:40|202776.7|202626.7|202770.1|202620.1|202776.8|202626.8|202767.6|202617.6|23
1635359630000|2021-10-27 18:33:50|202771.5|202621.5|202768.9|202618.9|202773.3|202623.3|202767.1|202617.1|24
1635359640000|2021-10-27 18:34:00|202769.5|202619.5|202766.9|202616.9|202773.8|202623.8|202766.9|202616.9|21
1635359650000|2021-10-27 18:34:10|202764|202614|202756.5|202606.5|202766|202616|202755.6|202605.6|23
1635359660000|2021-10-27 18:34:20|202756.6|202606.6|202753.4|202603.4|202756.6|202606.6|202752.3|202602.3|26
1635359670000|2021-10-27 18:34:30|202753.2|202603.2|202756.4|202606.4|202756.6|202606.6|202752.9|202602.9|15
1635359680000|2021-10-27 18:34:40|202756.3|202606.3|202762|202612|202762.3|202612.3|202755.4|202605.4|27
1635359690000|2021-10-27 18:34:50|202762.1|202612.1|202759.4|202609.4|202762.1|202612.1|202757.5|202607.5|15
1635359700000|2021-10-27 18:35:00|202758.4|202608.4|202761.9|202611.9|202764.5|202614.5|202756.4|202606.4|24
1635359710000|2021-10-27 18:35:10|202761.4|202611.4|202760.6|202610.6|202761.4|202611.4|202757.9|202607.9|14
1635359720000|2021-10-27 18:35:20|202759.9|202609.9|202762.2|202612.2|202763.1|202613.1|202758.2|202608.2|23
1635359730000|2021-10-27 18:35:30|202761.6|202611.6|202774.8|202624.8|202775.5|202625.5|202761.1|202611.1|26
1635359740000|2021-10-27 18:35:40|202774.6|202624.6|202776.4|202626.4|202776.8|202626.8|202773.2|202623.2|21
1635359750000|2021-10-27 18:35:50|202777|202627|202777.8|202627.8|202782.3|202677.4|202727.4|202623.6|30
1635359760000|2021-10-27 18:36:00|202778.3|202628.3|202777.5|202627.5|202778.9|202628.9|202776.5|202626.5|21
1635359770000|2021-10-27 18:36:10|202777.2|202627.2|202777.4|202627.4|202777.4|202627.4|202774.6|202624.6|12
1635359780000|2021-10-27 18:36:20|202777.2|202627.2|202778.4|202628.4|202778.4|202628.4|202776.4|202626.4|17
1635359790000|2021-10-27 18:36:30|202778.3|202628.3|202776.1|202626.1|202778.9|202628.9|202775.2|202625.2|23
1635359800000|2021-10-27 18:36:40|202776.5|202626.5|202776.4|202626.4|202777.9|202627.9|202775.9|202625.9|17
1635359810000|2021-10-27 18:36:50|202777.1|202627.1|202775.6|202625.6|202778.7|202628.7|202773.9|202623.9|18
1635359820000|2021-10-27 18:37:00|202774.2|202624.2|202773|202623|202775.9|202625.9|202772.6|202622.6|24
1635359830000|2021-10-27 18:37:10|202773.5|202623.5|202774.2|202624.2|202775.8|202625.8|202771.2|202621.2|24
1635359840000|2021-10-27 18:37:20|202773.9|202623.9|202774.1|202624.1|202776.7|202626.7|202773.9|202623.9|18
1635359850000|2021-10-27 18:37:30|202773.4|202623.4|202774.7|202624.7|202774.7|202624.7|202770.9|202620.9|26
1635359860000|2021-10-27 18:37:40|202774.9|202624.9|202763|202613|202776.2|202626.2|202759.1|202609.1|26
1635359870000|2021-10-27 18:37:50|202762.8|202612.8|202760.1|202610.1|202763.8|202613.8|202759.9|202609.9|22
1635359880000|2021-10-27 18:38:00|202758.1|202608.1|202760.4|202610.4|202761.2|202611.2|202758.1|202608.1|20
1635359890000|2021-10-27 18:38:10|202760|202610|202759.6|202609.6|202761.2|202611.2|202759.4|202609.4|18
1635359900000|2021-10-27 18:38:20|202759|202609|202760.2|202610.2|202761.1|202611.1|202758.8|202608.8|22
1635359910000|2021-10-27 18:38:30|202759.3|202609.3|202753.5|202603.5|202768.4|202618.4|202746.3|202596.3|32
1635359920000|2021-10-27 18:38:40|202753.7|202603.7|202751.3|202601.3|202753.7|202603.7|202749.5|202599.5|27
1635359930000|2021-10-27 18:38:50|202749.7|202599.7|202749.2|202599.2|202750.8|202600.8|202748|202598|22
1635359940000|2021-10-27 18:39:00|202749|202599|202746.7|202596.7|202749.8|202599.8|202746.7|202596.7|30
1635359950000|2021-10-27 18:39:10|202746.9|202596.9|202748.6|202598.6|202748.6|202598.6|202746.7|202596.7|13
1635359960000|2021-10-27 18:39:20|202747.9|202597.9|202750.2|202600.2|202750.2|202600.2|202747.9|202597.9|14
1635359970000|2021-10-27 18:39:30|202750.3|202600.3|202749.6|202599.6|202751|202601|202749.4|202599.4|16
1635359980000|2021-10-27 18:39:40|202749.2|202599.2|202747.9|202597.9|202749.3|202599.3|202747.7|202597.7|6
1635359990000|2021-10-27 18:39:50|202751.2|202601.2|202750.9|202600.9|202752.1|202602.1|202749.1|202599.1|13
1635360000000|2021-10-27 18:40:00|202750.7|202600.7|202750.5|202600.5|202752.4|202650.8|202699.8|202599.1|19
1635360010000|2021-10-27 18:40:10|202750.6|202600.6|202749.8|202599.8|202752|202602|202749.2|202599.2|21
1635360020000|2021-10-27 18:40:20|202750.7|202600.7|202751|202601|202751.2|202601.2|202749.7|202599.7|16
1635360030000|2021-10-27 18:40:30|202751.1|202601.1|202750.5|202600.5|202752.6|202602.6|202750.1|202600.1|13
1635360040000|2021-10-27 18:40:40|202751|202601|202745.9|202595.9|202751|202601|202745.4|202595.4|17
1635360050000|2021-10-27 18:40:50|202746.1|202596.1|202748.3|202598.3|202748.4|202598.4|202745.2|202595.2|20
1635360060000|2021-10-27 18:41:00|202748.2|202598.2|202697|202647|202751.4|202650.1|202697|202598|24
1635360070000|2021-10-27 18:41:10|202696.9|202646.9|202747.4|202597.4|202747.4|202646.9|202696.9|202595.9|18
1635360080000|2021-10-27 18:41:20|202746.7|202596.7|202746.9|202596.9|202748.6|202598.6|202745.9|202595.9|14
1635360090000|2021-10-27 18:41:30|202746.2|202596.2|202745.7|202595.7|202748.1|202598.1|202745.7|202595.7|16
1635360100000|2021-10-27 18:41:40|202747|202597|202747.7|202597.7|202748.1|202598.1|202746.7|202596.7|18
1635360110000|2021-10-27 18:41:50|202747.5|202597.5|202750.6|202600.6|202751.7|202601.7|202747.1|202597.1|17
1635360120000|2021-10-27 18:42:00|202750.7|202600.7|202750.8|202600.8|202751.5|202601.5|202749.6|202599.6|18
1635360130000|2021-10-27 18:42:10|202750.7|202600.7|202746.4|202596.4|202751|202601|202746.1|202596.1|25
1635360140000|2021-10-27 18:42:20|202746.2|202596.2|202745.4|202595.4|202746.2|202596.2|202745|202595|10
1635360150000|2021-10-27 18:42:30|202745.2|202595.2|202744.5|202594.5|202745.7|202595.7|202744.5|202594.5|6
1635360160000|2021-10-27 18:42:40|202745|202595|202746.5|202596.5|202747.9|202597.9|202744.9|202594.9|21
1635360170000|2021-10-27 18:42:50|202745.9|202595.9|202746.3|202596.3|202746.4|202596.4|202745|202595|15
1635360180000|2021-10-27 18:43:00|202746.2|202596.2|202745.6|202595.6|202747.2|202597.2|202745.4|202595.4|17
1635360190000|2021-10-27 18:43:10|202745.8|202595.8|202746.8|202596.8|202747|202597|202745.6|202595.6|13
1635360200000|2021-10-27 18:43:20|202746.2|202596.2|202745.7|202595.7|202746.4|202596.4|202745.1|202595.1|20
1635360210000|2021-10-27 18:43:30|202746.9|202596.9|202748.3|202598.3|202749.4|202599.4|202745.6|202595.6|19
1635360220000|2021-10-27 18:43:40|202748|202598|202755.8|202605.8|202763.9|202664|202697.7|202597.5|27
1635360230000|2021-10-27 18:43:50|202754.7|202604.7|202703.3|202653.3|202757.3|202663.1|202703.3|202603.3|24
1635360240000|2021-10-27 18:44:00|202703.5|202653.5|202706|202656|202707|202657|202703.5|202653.5|23
1635360250000|2021-10-27 18:44:10|202706.9|202656.9|202755.7|202605.7|202759.9|202656.9|202706.2|202604.7|18
1635360260000|2021-10-27 18:44:20|202758.2|202608.2|202759.2|202609.2|202759.2|202609.2|202756.8|202606.8|17
1635360270000|2021-10-27 18:44:30|202758.8|202608.8|202756.3|202606.3|202759.6|202609.6|202756.2|202606.2|18
1635360280000|2021-10-27 18:44:40|202756|202606|202754.8|202604.8|202757.1|202607.1|202753.5|202603.5|19
1635360290000|2021-10-27 18:44:50|202754.1|202604.1|202749.7|202599.7|202754.1|202604.1|202748.1|202598.1|24
1635360300000|2021-10-27 18:45:00|202750|202600|202750.3|202600.3|202752.7|202602.7|202749.9|202599.9|21
1635360310000|2021-10-27 18:45:10|202750.1|202600.1|202748.2|202598.2|202750.1|202600.1|202746.6|202596.6|21
1635360320000|2021-10-27 18:45:20|202747.7|202597.7|202748.4|202598.4|202749.1|202599.1|202745.9|202595.9|26
1635360330000|2021-10-27 18:45:30|202748.6|202598.6|202746.8|202596.8|202750.3|202600.3|202746.8|202596.8|22
1635360340000|2021-10-27 18:45:40|202737.4|202587.4|202742.1|202592.1|202744.7|202637.4|202687.4|202587.4|30
1635360350000|2021-10-27 18:45:50|202743.2|202593.2|202743.4|202593.4|202744.6|202594.6|202740.6|202590.6|19
1635360360000|2021-10-27 18:46:00|202743|202593|202741.2|202591.2|202744.3|202594.3|202741.2|202591.2|16
1635360370000|2021-10-27 18:46:10|202743.5|202593.5|202743.6|202593.6|202747.6|202597.6|202743|202593|14
1635360380000|2021-10-27 18:46:20|202742|202592|202740.5|202590.5|202742.6|202592.6|202739.4|202589.4|21
1635360390000|2021-10-27 18:46:30|202740.8|202590.8|202741.5|202591.5|202742.4|202592.4|202739|202589|16
1635360400000|2021-10-27 18:46:40|202741.8|202591.8|202741.5|202591.5|202744.3|202594.3|202738.2|202588.2|18
1635360410000|2021-10-27 18:46:50|202740.3|202590.3|202741|202591|202744.7|202594.7|202739.7|202589.7|19
1635360420000|2021-10-27 18:47:00|202742.2|202592.2|202738.6|202588.6|202744.7|202594.7|202738.3|202588.3|21
1635360430000|2021-10-27 18:47:10|202738.4|202588.4|202750.8|202600.8|202750.8|202600.8|202738.4|202588.4|27
1635360440000|2021-10-27 18:47:20|202749.2|202599.2|202750.2|202600.2|202750.2|202600.2|202747.5|202597.5|20
1635360450000|2021-10-27 18:47:30|202749.6|202599.6|202746.5|202596.5|202749.6|202599.6|202745.3|202595.3|19
1635360460000|2021-10-27 18:47:40|202746.1|202596.1|202746.5|202596.5|202747.9|202597.9|202745.7|202595.7|20
1635360470000|2021-10-27 18:47:50|202746.3|202596.3|202748.4|202598.4|202749.9|202599.9|202746|202596|14
1635360480000|2021-10-27 18:48:00|202748|202598|202748.4|202598.4|202749.8|202599.8|202744.7|202594.7|19
1635360490000|2021-10-27 18:48:10|202747.2|202597.2|202748.9|202598.9|202749.3|202599.3|202746|202596|17
1635360500000|2021-10-27 18:48:20|202748.3|202598.3|202749.3|202599.3|202749.3|202599.3|202746.7|202596.7|10
1635360510000|2021-10-27 18:48:30|202749.1|202599.1|202748.8|202598.8|202749.9|202599.9|202747.9|202597.9|14
1635360520000|2021-10-27 18:48:40|202749.1|202599.1|202744.5|202594.5|202750.7|202600.7|202744.1|202594.1|14
1635360530000|2021-10-27 18:48:50|202743.2|202593.2|202745.5|202595.5|202745.5|202595.5|202743.2|202593.2|18
1635360540000|2021-10-27 18:49:00|202745.1|202595.1|202744.1|202594.1|202745.2|202595.2|202743.8|202593.8|11
1635360550000|2021-10-27 18:49:10|202747.4|202597.4|202746.4|202596.4|202748.6|202598.6|202745.6|202595.6|6
1635360560000|2021-10-27 18:49:20|202745.4|202595.4|202744.9|202594.9|202746.9|202596.9|202744.9|202594.9|14
1635360570000|2021-10-27 18:49:30|202744.8|202594.8|202743.9|202593.9|202745.9|202595.9|202741.7|202591.7|17
1635360580000|2021-10-27 18:49:40|202743.6|202593.6|202742.2|202592.2|202743.6|202593.6|202740.7|202590.7|15
1635360590000|2021-10-27 18:49:50|202742.4|202592.4|202743|202593|202743|202593|202741.4|202591.4|9
1635360600000|2021-10-27 18:50:00|202742.5|202592.5|202743.9|202593.9|202745.4|202595.4|202742.5|202592.5|11
1635360610000|2021-10-27 18:50:10|202744.2|202594.2|202745.9|202595.9|202745.9|202595.9|202742.7|202592.7|11
1635360620000|2021-10-27 18:50:20|202747.3|202597.3|202744.7|202594.7|202747.3|202646.2|202696.2|202593.6|12
1635360630000|2021-10-27 18:50:30|202745|202595|202744.4|202594.4|202745.8|202595.8|202743.6|202593.6|13
1635360640000|2021-10-27 18:50:40|202744.7|202594.7|202746.7|202596.7|202747.5|202597.5|202744.7|202594.7|11
1635360650000|2021-10-27 18:50:50|202746.5|202596.5|202747.2|202597.2|202747.7|202597.7|202744.8|202594.8|16
1635360660000|2021-10-27 18:51:00|202746.6|202596.6|202743.3|202593.3|202747.7|202597.7|202743.3|202593.3|15
1635360670000|2021-10-27 18:51:10|202743.2|202593.2|202749.4|202599.4|202749.4|202599.4|202743.2|202593.2|22
1635360680000|2021-10-27 18:51:20|202749|202599|202753.2|202603.2|202755.6|202654.1|202704.1|202599|21
1635360690000|2021-10-27 18:51:30|202753.3|202603.3|202753.8|202603.8|202754.5|202604.5|202753.2|202603.2|16
1635360700000|2021-10-27 18:51:40|202754.5|202604.5|202754.5|202604.5|202757.3|202607.3|202754.5|202604.5|11
1635360710000|2021-10-27 18:51:50|202754.4|202604.4|202752.3|202602.3|202755.2|202605.2|202751.3|202601.3|12
1635360720000|2021-10-27 18:52:00|202751.7|202601.7|202754.9|202604.9|202756.2|202606.2|202751.7|202601.7|11
1635360730000|2021-10-27 18:52:10|202754.8|202604.8|202753.6|202603.6|202755|202605|202750.7|202600.7|17
1635360740000|2021-10-27 18:52:20|202753.3|202603.3|202751.9|202601.9|202756.2|202606.2|202749.9|202599.9|20
1635360750000|2021-10-27 18:52:30|202750.4|202600.4|202751.1|202601.1|202753.3|202603.3|202749.7|202599.7|22
1635360760000|2021-10-27 18:52:40|202751.3|202601.3|202750.3|202600.3|202752.6|202602.6|202748|202598|18
1635360770000|2021-10-27 18:52:50|202752.6|202602.6|202753.2|202603.2|202755|202605|202752.1|202602.1|22
1635360780000|2021-10-27 18:53:00|202752.9|202602.9|202750.3|202600.3|202754.1|202604.1|202750.3|202600.3|14
1635360790000|2021-10-27 18:53:10|202750.1|202600.1|202752.6|202602.6|202754.5|202604.5|202750.1|202600.1|21
1635360800000|2021-10-27 18:53:20|202751.6|202601.6|202754.9|202604.9|202754.9|202604.9|202750.8|202600.8|19
1635360810000|2021-10-27 18:53:30|202754|202604|202755.5|202605.5|202757.4|202607.4|202752.6|202602.6|31
1635360820000|2021-10-27 18:53:40|202753.9|202603.9|202753.6|202603.6|202755.6|202605.6|202753.3|202603.3|17
1635360830000|2021-10-27 18:53:50|202753.8|202603.8|202793.3|202643.3|202794|202684.9|202734.9|202603.8|20
1635360840000|2021-10-27 18:54:00|202796.6|202646.6|202792.3|202642.3|202796.6|202646.6|202790|202640|24
1635360850000|2021-10-27 18:54:10|202792.1|202642.1|202792.1|202642.1|202792.7|202642.7|202791.7|202641.7|16
1635360860000|2021-10-27 18:54:20|202790.7|202640.7|202798.5|202648.5|202798.5|202648.5|202790.7|202640.7|19
1635360870000|2021-10-27 18:54:30|202798.1|202648.1|202798.1|202648.1|202800.4|202650.4|202795.7|202645.7|28
1635360880000|2021-10-27 18:54:40|202798.3|202648.3|202858.1|202708.1|202858.9|202724.7|202774.7|202647.9|34
1635360890000|2021-10-27 18:54:50|202859.8|202709.8|202860.5|202710.5|202860.7|202710.7|202857.7|202707.7|22
1635360900000|2021-10-27 18:55:00|202863.6|202713.6|202858.3|202708.3|202863.6|202713.6|202855.8|202705.8|19
1635360910000|2021-10-27 18:55:10|202857.1|202707.1|202855.9|202705.9|202857.5|202707.5|202854.4|202704.4|22
1635360920000|2021-10-27 18:55:20|202856.2|202706.2|202858.4|202708.4|202858.4|202708.4|202855.6|202705.6|14
1635360930000|2021-10-27 18:55:30|202858.2|202708.2|202862.6|202712.6|202863.2|202713.2|202858.1|202708.1|23
1635360940000|2021-10-27 18:55:40|202862.3|202712.3|202860.5|202710.5|202862.6|202712.6|202860.2|202710.2|19
1635360950000|2021-10-27 18:55:50|202858.9|202708.9|202857.5|202707.5|202860.6|202710.6|202855.9|202705.9|23
1635360960000|2021-10-27 18:56:00|202858|202708|202854.5|202704.5|202862.6|202712.6|202854.5|202704.5|25
1635360970000|2021-10-27 18:56:10|202857.1|202707.1|202858.6|202708.6|202859.4|202709.4|202854.2|202704.2|13
1635360980000|2021-10-27 18:56:20|202857|202707|202860.2|202710.2|202860.7|202710.7|202854.7|202704.7|15
1635360990000|2021-10-27 18:56:30|202860.1|202710.1|202855.7|202705.7|202861.9|202711.9|202854.2|202704.2|25
1635361000000|2021-10-27 18:56:40|202856.2|202706.2|202853.1|202703.1|202856.6|202706.6|202850.5|202700.5|15
1635361010000|2021-10-27 18:56:50|202858.3|202708.3|202857.6|202707.6|202858.3|202708.3|202848.7|202698.7|31
1635361020000|2021-10-27 18:57:00|202857.3|202707.3|202859|202709|202859.1|202709.1|202855.6|202705.6|25
1635361030000|2021-10-27 18:57:10|202858.7|202708.7|202858.5|202708.5|202860.1|202710.1|202858|202708|20
1635361040000|2021-10-27 18:57:20|202858.6|202708.6|202807.5|202757.5|202859.6|202757.5|202807.2|202706.3|22
1635361050000|2021-10-27 18:57:30|202807.2|202757.2|202857.8|202707.8|202858.3|202758.2|202802.8|202705.7|26
1635361060000|2021-10-27 18:57:40|202857.2|202707.2|202806.5|202756.5|202859.3|202757.9|202805.8|202706.5|24
1635361070000|2021-10-27 18:57:50|202807|202757|202807.3|202757.3|202807.9|202757.9|202806.6|202756.6|21
1635361080000|2021-10-27 18:58:00|202805.7|202755.7|202803.4|202753.4|202805.7|202755.7|202803.4|202753.4|20
1635361090000|2021-10-27 18:58:10|202803|202753|202865|202715|202867.8|202765.5|202803|202709.5|25
1635361100000|2021-10-27 18:58:20|202865.3|202715.3|202813.7|202763.7|202867|202765.7|202813.7|202714|28
1635361110000|2021-10-27 18:58:30|202813.8|202763.8|202812.9|202762.9|202814.2|202764.2|202812.4|202762.4|16
1635361120000|2021-10-27 18:58:40|202813|202763|202815.3|202765.3|202816.2|202766.2|202813|202763|24
1635361130000|2021-10-27 18:58:50|202815.9|202765.9|202815.9|202765.9|202815.9|202765.9|202813.4|202763.4|23
1635361140000|2021-10-27 18:59:00|202864.8|202714.8|202861.6|202711.6|202865.2|202715.2|202861.3|202711.3|30
1635361150000|2021-10-27 18:59:10|202861.1|202711.1|202866|202716|202866.7|202716.7|202861|202711|29
1635361160000|2021-10-27 18:59:20|202866.3|202716.3|202864.4|202714.4|202866.5|202716.5|202864.1|202714.1|20
1635361170000|2021-10-27 18:59:30|202864.3|202714.3|202863.4|202713.4|202864.6|202714.6|202863.4|202713.4|12
1635361180000|2021-10-27 18:59:40|202864.8|202714.8|202863.3|202713.3|202864.8|202714.8|202862.5|202712.5|19
1635361190000|2021-10-27 18:59:50|202863.5|202713.5|202864.1|202714.1|202865.3|202763.4|202813.4|202712.2|24
1635361200000|2021-10-27 19:00:00|202863.5|202713.5|202865.7|202715.7|202867.3|202717.3|202863.5|202713.5|31
1635361210000|2021-10-27 19:00:10|202865.5|202715.5|202866.6|202716.6|202866.9|202716.9|202863.8|202713.8|24
1635361220000|2021-10-27 19:00:20|202867.6|202717.6|202867.7|202717.7|202869.4|202719.4|202867.4|202717.4|11
1635361230000|2021-10-27 19:00:30|202867.3|202717.3|202867.1|202717.1|202869.2|202719.2|202864.4|202714.4|26
1635361240000|2021-10-27 19:00:40|202867.6|202717.6|202866.8|202716.8|202871.2|202721.2|202865.6|202715.6|24
1635361250000|2021-10-27 19:00:50|202867.1|202717.1|202866.4|202716.4|202869|202719|202865.7|202715.7|23
1635361260000|2021-10-27 19:01:00|202867.9|202717.9|202864.8|202714.8|202868.7|202718.7|202861.3|202711.3|17
1635361270000|2021-10-27 19:01:10|202864.3|202714.3|202877.8|202727.8|202877.8|202727.8|202864.3|202714.3|27
1635361280000|2021-10-27 19:01:20|202877.5|202727.5|202912|202762|202914|202764|202877.2|202727.2|36
1635361290000|2021-10-27 19:01:30|202911.5|202761.5|202904.9|202754.9|202911.5|202761.5|202902.7|202752.7|28
1635361300000|2021-10-27 19:01:40|202904.3|202754.3|202903.6|202753.6|202905.7|202755.7|202902.3|202752.3|29
1635361310000|2021-10-27 19:01:50|202903.4|202753.4|202907.8|202757.8|202907.8|202757.8|202902.8|202752.8|26
1635361320000|2021-10-27 19:02:00|202910.1|202760.1|202908.4|202758.4|202911.5|202761.5|202902.6|202752.6|34
1635361330000|2021-10-27 19:02:10|202911.4|202761.4|202917.4|202767.4|202922.3|202772.3|202908.8|202758.8|35
1635361340000|2021-10-27 19:02:20|202918.4|202768.4|202915.7|202765.7|202919.6|202769.6|202910.6|202760.6|33
1635361350000|2021-10-27 19:02:30|202921.1|202771.1|202920|202770|202921.8|202771.8|202916.5|202766.5|30
1635361360000|2021-10-27 19:02:40|202919.9|202769.9|202914.5|202764.5|202919.9|202769.9|202912.7|202762.7|24
1635361370000|2021-10-27 19:02:50|202914.7|202764.7|202951.9|202801.9|202956.8|202806.8|202912.5|202762.5|31
1635361380000|2021-10-27 19:03:00|202949.8|202799.8|202954.5|202804.5|202959.1|202809.1|202949.8|202799.8|26
1635361390000|2021-10-27 19:03:10|202954.9|202804.9|202958.3|202808.3|202959.1|202809.1|202954.2|202804.2|23
1635361400000|2021-10-27 19:03:20|202957.8|202807.8|202950.8|202800.8|202959|202809|202949.1|202799.1|19
1635361410000|2021-10-27 19:03:30|202951.5|202801.5|202947.3|202797.3|202951.5|202801.5|202947.2|202797.2|17
1635361420000|2021-10-27 19:03:40|202946.9|202796.9|202946.5|202796.5|202954.6|202804.6|202943.6|202793.6|23
1635361430000|2021-10-27 19:03:50|202950.4|202800.4|202947.2|202797.2|202950.4|202800.4|202937.3|202787.3|33
1635361440000|2021-10-27 19:04:00|202946.8|202796.8|202952.2|202802.2|202954.8|202804.8|202946.4|202796.4|32
1635361450000|2021-10-27 19:04:10|202953.3|202803.3|202953.2|202803.2|202954.1|202804.1|202949.6|202799.6|21
1635361460000|2021-10-27 19:04:20|202953|202803|202955.5|202805.5|202955.5|202805.5|202950.2|202800.2|27
1635361470000|2021-10-27 19:04:30|202955.3|202805.3|202955.3|202805.3|202956.4|202806.4|202954.2|202804.2|19
1635361480000|2021-10-27 19:04:40|202954.8|202804.8|202961.7|202811.7|202961.7|202811.7|202954.5|202804.5|26
1635361490000|2021-10-27 19:04:50|202971.9|202821.9|203040.4|202890.4|203043.5|202893.5|202971.9|202821.9|31
1635361500000|2021-10-27 19:05:00|203040.3|202890.3|203075.7|202925.7|203076.6|202926.6|203040|202890|32
1635361510000|2021-10-27 19:05:10|203074.2|202924.2|203064.4|202914.4|203082.1|202932.1|203053.5|202903.5|23
1635361520000|2021-10-27 19:05:20|203066.4|202916.4|203105.8|202955.8|203105.8|202955.8|203058.1|202908.1|29
1635361530000|2021-10-27 19:05:30|203098.6|202948.6|203101.1|202951.1|203105.2|202955.2|203098.6|202948.6|26
1635361540000|2021-10-27 19:05:40|203109.4|202959.4|203144.6|202994.6|203144.9|202994.9|203109.4|202959.4|25
1635361550000|2021-10-27 19:05:50|203142.4|202992.4|203150.6|203000.6|203153.2|203003.2|203123.5|202973.5|33
1635361560000|2021-10-27 19:06:00|203150.7|203000.7|203202.6|203052.6|203203.2|203053.2|203147.7|202997.7|28
1635361570000|2021-10-27 19:06:10|203203.5|203053.5|203200.6|203050.6|203206.4|203056.4|203198.2|203048.2|24
1635361580000|2021-10-27 19:06:20|203200.7|203050.7|203199|203049|203203|203053|203197.6|203047.6|27
1635361590000|2021-10-27 19:06:30|203198|203048|203208.3|203058.3|203211.9|203061.9|203198|203048|35
1635361600000|2021-10-27 19:06:40|203210.2|203060.2|203208.7|203058.7|203213.5|203063.5|203208.7|203058.7|19
1635361610000|2021-10-27 19:06:50|203207.7|203057.7|203216.9|203066.9|203227.7|203077.7|203207.7|203057.7|27
1635361620000|2021-10-27 19:07:00|203216|203066|203209.6|203059.6|203217.7|203067.7|203193.8|203043.8|27
1635361630000|2021-10-27 19:07:10|203209.5|203059.5|203126.2|202976.2|203219.9|203069.9|203122.6|202972.6|26
1635361640000|2021-10-27 19:07:20|203125.8|202975.8|203127|202977|203135.4|202985.4|203123.9|202973.9|22
1635361650000|2021-10-27 19:07:30|203133.2|202983.2|203104.7|202954.7|203133.2|202983.2|203104.7|202954.7|29
1635361660000|2021-10-27 19:07:40|203100|202950|203047.5|202897.5|203100|202950|203015|202865|27
1635361670000|2021-10-27 19:07:50|203034.7|202884.7|203034.3|202884.3|203039.4|202889.4|203031.8|202881.8|29
1635361680000|2021-10-27 19:08:00|203035|202885|203035.4|202885.4|203037.8|202887.8|203032.5|202882.5|22
1635361690000|2021-10-27 19:08:10|203035.3|202885.3|203036.1|202886.1|203039|202889|203033.8|202883.8|19
1635361700000|2021-10-27 19:08:20|203035.2|202885.2|203034.8|202884.8|203037.6|202887.6|203034.8|202884.8|13
1635361710000|2021-10-27 19:08:30|203032.8|202882.8|203035.8|202885.8|203035.8|202885.8|203032.8|202882.8|20
1635361720000|2021-10-27 19:08:40|203035.7|202885.7|202992.5|202842.5|203035.7|202885.7|202982.5|202832.5|29
1635361730000|2021-10-27 19:08:50|202989.1|202839.1|203046|202896|203047.8|202897.8|202989.1|202839.1|33
1635361740000|2021-10-27 19:09:00|203046.2|202896.2|203047|202897|203052|202902|203042.9|202892.9|28
1635361750000|2021-10-27 19:09:10|203047.6|202897.6|203042.5|202892.5|203047.6|202897.6|203040.5|202890.5|14
1635361760000|2021-10-27 19:09:20|203045.1|202895.1|203057|202907|203061.8|202911.8|203045.1|202895.1|29
1635361770000|2021-10-27 19:09:30|203054|202904|203072.7|202922.7|203091.6|202941.6|203052.2|202902.2|27
1635361780000|2021-10-27 19:09:40|203070.5|202920.5|203072.2|202922.2|203073.7|202923.7|203068.7|202918.7|19
1635361790000|2021-10-27 19:09:50|203072.8|202922.8|203069.2|202919.2|203075.7|202925.7|203068.6|202918.6|28
1635361800000|2021-10-27 19:10:00|203070|202920|203091.5|202941.5|203092|202942|203069.1|202919.1|25
1635361810000|2021-10-27 19:10:10|203090.8|202940.8|203095.6|202945.6|203096.4|202946.4|203089.8|202939.8|15
1635361820000|2021-10-27 19:10:20|203094.2|202944.2|203094.1|202944.1|203097.3|202947.3|203092.9|202942.9|12
1635361830000|2021-10-27 19:10:30|203095.1|202945.1|203126.6|202976.6|203126.6|202976.6|203094.7|202944.7|14
1635361840000|2021-10-27 19:10:40|203125.1|202975.1|203116.2|202966.2|203125.1|202975.1|203115.5|202965.5|31
1635361850000|2021-10-27 19:10:50|203118|202968|203114.4|202964.4|203120.5|202970.5|203113.4|202963.4|25
1635361860000|2021-10-27 19:11:00|203115.5|202965.5|203107.2|202957.2|203115.5|202965.5|203102.5|202952.5|22
1635361870000|2021-10-27 19:11:10|203105.8|202955.8|203120.1|202970.1|203123.2|202973.2|203088.5|202938.5|34
1635361880000|2021-10-27 19:11:20|203119.4|202969.4|203110.9|202960.9|203123.5|202973.5|203108.3|202958.3|29
1635361890000|2021-10-27 19:11:30|203104.4|202954.4|203111.5|202961.5|203117.6|202967.6|203104.4|202954.4|31
1635361900000|2021-10-27 19:11:40|203108.9|202958.9|203112.1|202962.1|203112.5|202962.5|203108.9|202958.9|16
1635361910000|2021-10-27 19:11:50|203111.8|202961.8|203130.5|202980.5|203132.8|202982.8|203111.8|202961.8|30
1635361920000|2021-10-27 19:12:00|203130.6|202980.6|203161.8|203011.8|203161.8|203011.8|203130.6|202980.6|28
1635361930000|2021-10-27 19:12:10|203161.7|203011.7|203157.2|203007.2|203163.6|203013.6|203156.2|203006.2|27
1635361940000|2021-10-27 19:12:20|203157.9|203007.9|203167.3|203017.3|203168.7|203018.7|203157.5|203007.5|27
1635361950000|2021-10-27 19:12:30|203173.8|203023.8|203166.3|203016.3|203174.1|203024.1|203159.7|203009.7|27
1635361960000|2021-10-27 19:12:40|203165.8|203015.8|203163.6|203013.6|203166.5|203016.5|203161.3|203011.3|28
1635361970000|2021-10-27 19:12:50|203163.8|203013.8|203166.9|203016.9|203175|203025|203161.7|203011.7|32
1635361980000|2021-10-27 19:13:00|203166.5|203016.5|203171.4|203021.4|203175.4|203025.4|203166.4|203016.4|27
1635361990000|2021-10-27 19:13:10|203171|203021|203194.9|203044.9|203196|203046|203170.8|203020.8|29
1635362000000|2021-10-27 19:13:20|203194.4|203044.4|203196.9|203046.9|203199.6|203049.6|203194.2|203044.2|16
1635362010000|2021-10-27 19:13:30|203196.3|203046.3|203208.5|203058.5|203210|203060|203196.3|203046.3|30
1635362020000|2021-10-27 19:13:40|203208|203058|203206.8|203056.8|203208.6|203058.6|203206.8|203056.8|17
1635362030000|2021-10-27 19:13:50|203207.4|203057.4|203207.4|203057.4|203207.9|203057.9|203207.1|203057.1|11
1635362040000|2021-10-27 19:14:00|203207.8|203057.8|203195.4|203045.4|203208.9|203058.9|203195.4|203045.4|14
1635362050000|2021-10-27 19:14:10|203195|203045|203198.7|203048.7|203199.8|203049.8|203194.8|203044.8|24
1635362060000|2021-10-27 19:14:20|203198.9|203048.9|203202.9|203052.9|203204.1|203054.1|203197|203047|23
1635362070000|2021-10-27 19:14:30|203202.7|203052.7|203206.4|203056.4|203209.9|203059.9|203202.6|203052.6|25
1635362080000|2021-10-27 19:14:40|203206.6|203056.6|203212.9|203062.9|203213|203063|203205.3|203055.3|26
1635362090000|2021-10-27 19:14:50|203213|203063|203272.2|203122.2|203272.2|203122.2|203213|203063|35
1635362100000|2021-10-27 19:15:00|203274.6|203124.6|203254.6|203104.6|203274.6|203124.6|203250.2|203100.2|32
1635362110000|2021-10-27 19:15:10|203253|203103|203245.6|203095.6|203276.9|203126.9|203235|203085|37
1635362120000|2021-10-27 19:15:20|203243.5|203093.5|203245.7|203095.7|203249.3|203099.3|203241.6|203091.6|29
1635362130000|2021-10-27 19:15:30|203246.9|203096.9|203245.1|203095.1|203253.2|203103.2|203232.4|203082.4|37
1635362140000|2021-10-27 19:15:40|203247.1|203097.1|203239.4|203089.4|203247.1|203097.1|203237.5|203087.5|27
1635362150000|2021-10-27 19:15:50|203239.1|203089.1|203229.5|203079.5|203239.4|203089.4|203229.5|203079.5|27
1635362160000|2021-10-27 19:16:00|203231|203081|203224.9|203074.9|203232.1|203082.1|203222.9|203072.9|31
1635362170000|2021-10-27 19:16:10|203224.7|203074.7|203244.4|203094.4|203247|203097|203222.8|203072.8|29
1635362180000|2021-10-27 19:16:20|203244.5|203094.5|203251.3|203101.3|203251.3|203101.3|203244|203094|24
1635362190000|2021-10-27 19:16:30|203251.4|203101.4|203249.3|203099.3|203251.8|203101.8|203244|203094|34
1635362200000|2021-10-27 19:16:40|203250.9|203100.9|203267.2|203117.2|203270.1|203120.1|203250.9|203100.9|32
1635362210000|2021-10-27 19:16:50|203258.6|203108.6|203252.8|203102.8|203265.1|203115.1|203251.4|203101.4|25
1635362220000|2021-10-27 19:17:00|203252.7|203102.7|203266.2|203116.2|203276.2|203126.2|203252.7|203102.7|27
1635362230000|2021-10-27 19:17:10|203265.8|203115.8|203260.5|203110.5|203268.1|203118.1|203254.7|203104.7|26
1635362240000|2021-10-27 19:17:20|203259.3|203109.3|203258.4|203108.4|203260.4|203110.4|203257.6|203107.6|18
1635362250000|2021-10-27 19:17:30|203259.6|203109.6|203286.2|203136.2|203286.2|203136.2|203259.6|203109.6|29
1635362260000|2021-10-27 19:17:40|203286.5|203136.5|203284.2|203134.2|203288.1|203138.1|203281.9|203131.9|22
1635362270000|2021-10-27 19:17:50|203283.9|203133.9|203282.6|203132.6|203286.4|203136.4|203281.1|203131.1|24
1635362280000|2021-10-27 19:18:00|203281.9|203131.9|203290.2|203140.2|203303.3|203153.3|203270.9|203120.9|37
1635362290000|2021-10-27 19:18:10|203292.5|203142.5|203294.3|203144.3|203296.6|203146.6|203290.4|203140.4|30
1635362300000|2021-10-27 19:18:20|203289.3|203139.3|203291.1|203141.1|203296.2|203146.2|203289.3|203139.3|34
1635362310000|2021-10-27 19:18:30|203292.2|203142.2|203289.6|203139.6|203295|203145|203289.2|203139.2|35
1635362320000|2021-10-27 19:18:40|203290|203140|203292|203142|203295.2|203145.2|203289.3|203139.3|31
1635362330000|2021-10-27 19:18:50|203292.2|203142.2|203295.5|203145.5|203300.5|203150.5|203292.2|203142.2|29
1635362340000|2021-10-27 19:19:00|203294.5|203144.5|203300.9|203150.9|203303.2|203153.2|203275.6|203125.6|31
1635362350000|2021-10-27 19:19:10|203301.1|203151.1|203329.1|203179.1|203332.4|203182.4|203301.1|203151.1|24
1635362360000|2021-10-27 19:19:20|203332.4|203182.4|203335.6|203185.6|203335.6|203185.6|203324.6|203174.6|27
1635362370000|2021-10-27 19:19:30|203335|203185|203334.2|203184.2|203348.8|203198.8|203328.6|203178.6|37
1635362380000|2021-10-27 19:19:40|203332.6|203182.6|203322.5|203172.5|203337.2|203187.2|203322.5|203172.5|34
1635362390000|2021-10-27 19:19:50|203323.7|203173.7|203359.4|203209.4|203360.6|203210.6|203323.7|203173.7|28
1635362400000|2021-10-27 19:20:00|203357.2|203207.2|203390.5|203240.5|203390.5|203240.5|203355.2|203205.2|35
1635362410000|2021-10-27 19:20:10|203393.8|203243.8|203385.9|203235.9|203396.3|203246.3|203375.8|203225.8|34
1635362420000|2021-10-27 19:20:20|203386.1|203236.1|203461.8|203311.8|203465.1|203315.1|203384.4|203234.4|34
1635362430000|2021-10-27 19:20:30|203461.7|203311.7|203460.3|203310.3|203467.2|203317.2|203456.4|203306.4|29
1635362440000|2021-10-27 19:20:40|203459.6|203309.6|203457.6|203307.6|203462.2|203312.2|203457.5|203307.5|29
1635362450000|2021-10-27 19:20:50|203456.6|203306.6|203413.8|203263.8|203456.6|203306.6|203405.2|203255.2|32
1635362460000|2021-10-27 19:21:00|203419.9|203269.9|203418.4|203268.4|203422.8|203272.8|203417.4|203267.4|27
1635362470000|2021-10-27 19:21:10|203418.9|203268.9|203426.9|203276.9|203431|203281|203417|203267|28
1635362480000|2021-10-27 19:21:20|203424.6|203274.6|203416.9|203266.9|203428.6|203278.6|203416.8|203266.8|31
1635362490000|2021-10-27 19:21:30|203418.4|203268.4|203337|203187|203425.6|203275.6|203337|203187|31
1635362500000|2021-10-27 19:21:40|203336.6|203186.6|203343.6|203193.6|203349.4|203199.4|203330.3|203180.3|32
1635362510000|2021-10-27 19:21:50|203343|203193|203362.1|203212.1|203362.4|203212.4|203334.5|203184.5|27
1635362520000|2021-10-27 19:22:00|203362.5|203212.5|203368.2|203218.2|203376.2|203226.2|203362|203212|32
1635362530000|2021-10-27 19:22:10|203370.4|203220.4|203382.6|203232.6|203393.7|203243.7|203370.4|203220.4|33
1635362540000|2021-10-27 19:22:20|203385.4|203235.4|203388.7|203238.7|203393.5|203243.5|203385.4|203235.4|21
1635362550000|2021-10-27 19:22:30|203388.1|203238.1|203364.7|203214.7|203388.1|203238.1|203361.8|203211.8|32
1635362560000|2021-10-27 19:22:40|203364.9|203214.9|203342.2|203192.2|203365.6|203215.6|203339|203189|32
1635362570000|2021-10-27 19:22:50|203342.8|203192.8|203334.5|203184.5|203346.7|203196.7|203334.3|203184.3|23
1635362580000|2021-10-27 19:23:00|203335.8|203185.8|203332|203182|203337.6|203187.6|203332|203182|16
1635362590000|2021-10-27 19:23:10|203334.6|203184.6|203334.4|203184.4|203341.6|203191.6|203332|203182|27
1635362600000|2021-10-27 19:23:20|203330.1|203180.1|203342.7|203192.7|203342.7|203192.7|203326.6|203176.6|26
1635362610000|2021-10-27 19:23:30|203341.8|203191.8|203330.5|203180.5|203342.7|203192.7|203327.8|203177.8|29
1635362620000|2021-10-27 19:23:40|203328.2|203178.2|203293.7|203143.7|203332.1|203182.1|203287.7|203137.7|27
1635362630000|2021-10-27 19:23:50|203291.3|203141.3|203294.9|203144.9|203294.9|203144.9|203291|203141|18
1635362640000|2021-10-27 19:24:00|203294.3|203144.3|203277.3|203127.3|203294.3|203144.3|203275.9|203125.9|25
1635362650000|2021-10-27 19:24:10|203277.4|203127.4|203292.2|203142.2|203292.2|203142.2|203275.8|203125.8|24
1635362660000|2021-10-27 19:24:20|203289.2|203139.2|203291.5|203141.5|203292.9|203142.9|203288|203138|26
1635362670000|2021-10-27 19:24:30|203293.6|203143.6|203286|203136|203300.6|203150.6|203285.7|203135.7|33
1635362680000|2021-10-27 19:24:40|203285.8|203135.8|203288.7|203138.7|203294.1|203144.1|203285.8|203135.8|29
1635362690000|2021-10-27 19:24:50|203288.5|203138.5|203287.9|203137.9|203288.5|203138.5|203286.5|203136.5|19
1635362700000|2021-10-27 19:25:00|203285.7|203135.7|203292.5|203142.5|203293.2|203143.2|203285.4|203135.4|22
1635362710000|2021-10-27 19:25:10|203290.6|203140.6|203289.6|203139.6|203290.6|203140.6|203286.8|203136.8|19
1635362720000|2021-10-27 19:25:20|203292.6|203142.6|203292.7|203142.7|203299|203149|203285.6|203135.6|33
1635362730000|2021-10-27 19:25:30|203294.4|203144.4|203291.4|203141.4|203300.3|203150.3|203289.4|203139.4|33
1635362740000|2021-10-27 19:25:40|203289|203139|203280.6|203130.6|203292|203142|203278|203128|31
1635362750000|2021-10-27 19:25:50|203279.6|203129.6|203291.9|203141.9|203291.9|203141.9|203260.5|203110.5|26
1635362760000|2021-10-27 19:26:00|203291.7|203141.7|203299.1|203149.1|203300.6|203198.1|203248.1|203141.7|29
1635362770000|2021-10-27 19:26:10|203298.8|203148.8|203293.6|203143.6|203309.6|203159.6|203292.4|203142.4|31
1635362780000|2021-10-27 19:26:20|203296.6|203146.6|203276.4|203126.4|203297.3|203147.3|203276.4|203126.4|31
1635362790000|2021-10-27 19:26:30|203276.6|203126.6|203241.9|203091.9|203280.6|203130.6|203238.7|203088.7|34
1635362800000|2021-10-27 19:26:40|203241.5|203091.5|203239.3|203089.3|203244.8|203094.8|203237.3|203087.3|24
1635362810000|2021-10-27 19:26:50|203239|203089|203213.8|203063.8|203242.8|203092.8|203211.7|203061.7|26
1635362820000|2021-10-27 19:27:00|203214.8|203064.8|203217.6|203067.6|203219.5|203069.5|203214.8|203064.8|32
1635362830000|2021-10-27 19:27:10|203218.1|203068.1|203205.8|203055.8|203218.1|203068.1|203201.9|203051.9|34
1635362840000|2021-10-27 19:27:20|203204.6|203054.6|203185.1|203035.1|203205.1|203055.1|203182.3|203032.3|32
1635362850000|2021-10-27 19:27:30|203189.5|203039.5|203178.4|203028.4|203190.8|203040.8|203175|203025|22
1635362860000|2021-10-27 19:27:40|203174.7|203024.7|203174.7|203024.7|203176.4|203026.4|203171.9|203021.9|18
1635362870000|2021-10-27 19:27:50|203167|203017|203170.4|203020.4|203175.9|203025.9|203165.3|203015.3|29
1635362880000|2021-10-27 19:28:00|203167.5|203017.5|203186.4|203036.4|203186.4|203036.4|203166|203016|27
1635362890000|2021-10-27 19:28:10|203185.7|203035.7|203177.9|203027.9|203185.7|203035.7|203176.7|203026.7|22
1635362900000|2021-10-27 19:28:20|203177.2|203027.2|203183.3|203033.3|203190.4|203040.4|203173.7|203023.7|28
1635362910000|2021-10-27 19:28:30|203199.8|203049.8|203212.5|203062.5|203213.2|203063.2|203199.8|203049.8|25
1635362920000|2021-10-27 19:28:40|203213.3|203063.3|203209|203059|203213.6|203063.6|203209|203059|23
1635362930000|2021-10-27 19:28:50|203208.5|203058.5|203203.1|203053.1|203210.3|203060.3|203200.2|203050.2|31
1635362940000|2021-10-27 19:29:00|203202.8|203052.8|203160.6|203010.6|203203.4|203053.4|203156.2|203006.2|35
1635362950000|2021-10-27 19:29:10|203161.2|203011.2|203177.9|203027.9|203177.9|203027.9|203159.6|203009.6|30
1635362960000|2021-10-27 19:29:20|203177.8|203027.8|203170.6|203020.6|203181|203031|203164.1|203014.1|31
1635362970000|2021-10-27 19:29:30|203173.4|203023.4|203174.2|203024.2|203174.8|203024.8|203170.7|203020.7|30
1635362980000|2021-10-27 19:29:40|203174.3|203024.3|203139.8|202989.8|203174.3|203024.3|203138.4|202988.4|32
1635362990000|2021-10-27 19:29:50|203141.6|202991.6|203148.5|202998.5|203154.8|203004.8|203140.8|202990.8|34
1635363000000|2021-10-27 19:30:00|203149.2|202999.2|203170.6|203020.6|203172|203022|203148.6|202998.6|36
1635363010000|2021-10-27 19:30:10|203169.6|203019.6|203206|203056|203206|203056|203169.5|203019.5|34
1635363020000|2021-10-27 19:30:20|203203|203053|203198.2|203048.2|203204.6|203054.6|203197.3|203047.3|29
1635363030000|2021-10-27 19:30:30|203197.7|203047.7|203219|203069|203219|203069|203197.6|203047.6|28
1635363040000|2021-10-27 19:30:40|203219.3|203069.3|203236.6|203086.6|203242.4|203092.4|203216.5|203066.5|35
1635363050000|2021-10-27 19:30:50|203236.7|203086.7|203246.8|203096.8|203247.7|203097.7|203236.7|203086.7|24
1635363060000|2021-10-27 19:31:00|203246.9|203096.9|203248.7|203098.7|203251.3|203101.3|203245.3|203095.3|26
1635363070000|2021-10-27 19:31:10|203247.2|203097.2|203248.4|203098.4|203248.4|203098.4|203237.4|203087.4|34
1635363080000|2021-10-27 19:31:20|203247.3|203097.3|203250.6|203100.6|203250.6|203100.6|203242.3|203092.3|35
1635363090000|2021-10-27 19:31:30|203250.2|203100.2|203252.2|203102.2|203252.7|203102.7|203249.8|203099.8|25
1635363100000|2021-10-27 19:31:40|203252.3|203102.3|203253.3|203103.3|203254.3|203104.3|203248.7|203098.7|25
1635363110000|2021-10-27 19:31:50|203253.5|203103.5|203251.8|203101.8|203255.6|203105.6|203250.5|203100.5|32
1635363120000|2021-10-27 19:32:00|203252|203102|203227.2|203077.2|203253.5|203103.5|203219.8|203069.8|35
1635363130000|2021-10-27 19:32:10|203226.8|203076.8|203216.2|203066.2|203227.7|203077.7|203215.9|203065.9|25
1635363140000|2021-10-27 19:32:20|203216.3|203066.3|203221.3|203071.3|203222.1|203072.1|203216.3|203066.3|16
1635363150000|2021-10-27 19:32:30|203221.5|203071.5|203215.6|203065.6|203222|203072|203214.3|203064.3|20
1635363160000|2021-10-27 19:32:40|203204.2|203054.2|203202.3|203052.3|203205.8|203055.8|203199.9|203049.9|29
1635363170000|2021-10-27 19:32:50|203201.4|203051.4|203204.4|203054.4|203205.9|203055.9|203201.4|203051.4|26
1635363180000|2021-10-27 19:33:00|203206.1|203056.1|203213.8|203063.8|203214.6|203064.6|203205.9|203055.9|29
1635363190000|2021-10-27 19:33:10|203218|203068|203211.6|203061.6|203218.5|203068.5|203211.1|203061.1|31
1635363200000|2021-10-27 19:33:20|203211.3|203061.3|203212.4|203062.4|203215|203065|203207.8|203057.8|32
1635363210000|2021-10-27 19:33:30|203212.3|203062.3|203216.3|203066.3|203216.3|203066.3|203212.3|203062.3|26
1635363220000|2021-10-27 19:33:40|203216|203066|203219.8|203069.8|203240.8|203090.8|203208.8|203058.8|30
1635363230000|2021-10-27 19:33:50|203219.7|203069.7|203209.4|203059.4|203221.3|203071.3|203206.8|203056.8|26
1635363240000|2021-10-27 19:34:00|203208.1|203058.1|203197.4|203047.4|203209.8|203059.8|203192.6|203042.6|32
1635363250000|2021-10-27 19:34:10|203195.6|203045.6|203181.9|203031.9|203195.8|203045.8|203179.9|203029.9|27
1635363260000|2021-10-27 19:34:20|203181.8|203031.8|203184.2|203034.2|203184.2|203034.2|203180.4|203030.4|20
1635363270000|2021-10-27 19:34:30|203183.3|203033.3|203174.2|203024.2|203183.4|203033.4|203171.9|203021.9|26
1635363280000|2021-10-27 19:34:40|203174.5|203024.5|203169.9|203019.9|203174.8|203024.8|203168.4|203018.4|34
1635363290000|2021-10-27 19:34:50|203169.5|203019.5|203192.2|203042.2|203192.2|203042.2|203168.4|203018.4|26
1635363300000|2021-10-27 19:35:00|203194.7|203044.7|203198.4|203048.4|203205.7|203055.7|203182.5|203032.5|30
1635363310000|2021-10-27 19:35:10|203197.5|203047.5|203187.1|203037.1|203207.1|203057.1|203184.1|203034.1|23
1635363320000|2021-10-27 19:35:20|203188|203038|203184.6|203034.6|203188|203038|203183.7|203033.7|14
1635363330000|2021-10-27 19:35:30|203184.7|203034.7|203187.8|203037.8|203188|203038|203184.5|203034.5|16
1635363340000|2021-10-27 19:35:40|203187.6|203037.6|203215.6|203065.6|203221|203071|203187.2|203037.2|29
1635363350000|2021-10-27 19:35:50|203216|203066|203203.7|203053.7|203219.7|203069.7|203199.6|203049.6|32
1635363360000|2021-10-27 19:36:00|203204.3|203054.3|203169.4|203019.4|203204.4|203054.4|203167.3|203017.3|31
1635363370000|2021-10-27 19:36:10|203168.5|203018.5|203162.9|203012.9|203175.9|203025.9|203161.1|203011.1|32
1635363380000|2021-10-27 19:36:20|203162.8|203012.8|203163.5|203013.5|203168.6|203018.6|203161.8|203011.8|31
1635363390000|2021-10-27 19:36:30|203163.3|203013.3|203168.3|203018.3|203170.1|203020.1|203163.2|203013.2|35
1635363400000|2021-10-27 19:36:40|203164.3|203014.3|203164|203014|203165.9|203015.9|203160.9|203010.9|31
1635363410000|2021-10-27 19:36:50|203165.4|203015.4|203165.7|203015.7|203168.2|203018.2|203162.6|203012.6|32
1635363420000|2021-10-27 19:37:00|203166.4|203016.4|203165.8|203015.8|203174.2|203024.2|203159.3|203009.3|32
1635363430000|2021-10-27 19:37:10|203165.3|203015.3|203170.8|203020.8|203171.3|203021.3|203165.1|203015.1|32
1635363440000|2021-10-27 19:37:20|203170.3|203020.3|203177.6|203027.6|203177.9|203027.9|203167.6|203017.6|36
1635363450000|2021-10-27 19:37:30|203177.4|203027.4|203167.2|203017.2|203181.5|203031.5|203167.2|203017.2|31
1635363460000|2021-10-27 19:37:40|203166.8|203016.8|203163.9|203013.9|203168|203018|203163.9|203013.9|29
1635363470000|2021-10-27 19:37:50|203164|203014|203172.3|203022.3|203176|203026|203162.3|203012.3|25
1635363480000|2021-10-27 19:38:00|203172.5|203022.5|203175.6|203025.6|203175.9|203025.9|203168.9|203018.9|36
1635363490000|2021-10-27 19:38:10|203176.4|203026.4|203162.4|203012.4|203176.4|203026.4|203162.2|203012.2|23
1635363500000|2021-10-27 19:38:20|203162.8|203012.8|203163.6|203013.6|203181.3|203031.3|203162.5|203012.5|31
1635363510000|2021-10-27 19:38:30|203163.7|203013.7|203107.3|202957.3|203164.9|203014.9|203103.8|202953.8|30
1635363520000|2021-10-27 19:38:40|203106.8|202956.8|203112.7|202962.7|203117|202967|203105.3|202955.3|29
1635363530000|2021-10-27 19:38:50|203107.5|202957.5|203110|202960|203113.2|202963.2|203107.5|202957.5|24
1635363540000|2021-10-27 19:39:00|203111.6|202961.6|203097.7|202947.7|203113.2|202963.2|203095.7|202945.7|33
1635363550000|2021-10-27 19:39:10|203100.2|202950.2|203084.6|202934.6|203100.2|202950.2|203083.2|202933.2|29
1635363560000|2021-10-27 19:39:20|203085.1|202935.1|203083.6|202933.6|203087.7|202937.7|203081.6|202931.6|25
1635363570000|2021-10-27 19:39:30|203085.1|202935.1|203091.3|202941.3|203091.3|202941.3|203081.4|202931.4|33
1635363580000|2021-10-27 19:39:40|203090.5|202940.5|203081.9|202931.9|203096|202946|203081.9|202931.9|32
1635363590000|2021-10-27 19:39:50|203084|202934|203083.5|202933.5|203084.9|202934.9|203082.4|202932.4|22
1635363600000|2021-10-27 19:40:00|203083.6|202933.6|203083.1|202933.1|203084.8|202934.8|203083|202933|18
1635363610000|2021-10-27 19:40:10|203083.3|202933.3|203085.9|202935.9|203085.9|202935.9|203082.6|202932.6|14
1635363620000|2021-10-27 19:40:20|203086|202936|203082.1|202932.1|203086|202936|203081.7|202931.7|14
1635363630000|2021-10-27 19:40:30|203082.2|202932.2|203084.5|202934.5|203084.5|202934.5|203080.8|202930.8|29
1635363640000|2021-10-27 19:40:40|203084.7|202934.7|203085.8|202935.8|203085.8|202935.8|203083.6|202933.6|19
1635363650000|2021-10-27 19:40:50|203085.7|202935.7|203086.1|202936.1|203086.5|202936.5|203084.8|202934.8|14
1635363660000|2021-10-27 19:41:00|203085.9|202935.9|203084.3|202934.3|203086.8|202936.8|203083.9|202933.9|18
1635363670000|2021-10-27 19:41:10|203084.2|202934.2|203087.8|202937.8|203087.9|202937.9|203084|202934|23
1635363680000|2021-10-27 19:41:20|203087.5|202937.5|203087.4|202937.4|203088|202938|203086.7|202936.7|21
1635363690000|2021-10-27 19:41:30|203087.1|202937.1|203125|202975|203127.7|202977.7|203087.1|202937.1|31
1635363700000|2021-10-27 19:41:40|203125.1|202975.1|203123.8|202973.8|203127.4|202977.4|203123.3|202973.3|24
1635363710000|2021-10-27 19:41:50|203125.8|202975.8|203123.9|202973.9|203125.8|202975.8|203123.4|202973.4|21
1635363720000|2021-10-27 19:42:00|203124.9|202974.9|203141.4|202991.4|203142.9|202992.9|203124.1|202974.1|32
1635363730000|2021-10-27 19:42:10|203145.5|202995.5|203159.4|203009.4|203177.8|203027.8|203144.8|202994.8|34
1635363740000|2021-10-27 19:42:20|203160.9|203010.9|203172.4|203022.4|203173.1|203023.1|203160.9|203010.9|25
1635363750000|2021-10-27 19:42:30|203171.3|203021.3|203173.4|203023.4|203174.4|203024.4|203169.6|203019.6|24
1635363760000|2021-10-27 19:42:40|203173.1|203023.1|203171.7|203021.7|203173.3|203023.3|203170.1|203020.1|20
1635363770000|2021-10-27 19:42:50|203172|203022|203169.1|203019.1|203172.6|203022.6|203169.1|203019.1|24
1635363780000|2021-10-27 19:43:00|203169.3|203019.3|203170.2|203020.2|203171.3|203021.3|203169.3|203019.3|17
1635363790000|2021-10-27 19:43:10|203170.1|203020.1|203166.5|203016.5|203170.1|203020.1|203166.4|203016.4|24
1635363800000|2021-10-27 19:43:20|203168.1|203018.1|203133.2|202983.2|203168.1|203018.1|203130.5|202980.5|30
1635363810000|2021-10-27 19:43:30|203132.2|202982.2|203133.8|202983.8|203135.5|202985.5|203132.2|202982.2|30
1635363820000|2021-10-27 19:43:40|203133.9|202983.9|203137.5|202987.5|203137.5|202987.5|203132.9|202982.9|25
1635363830000|2021-10-27 19:43:50|203138|202988|203129.2|202979.2|203141.5|202991.5|203129.2|202979.2|28
1635363840000|2021-10-27 19:44:00|203129.4|202979.4|203125.6|202975.6|203131.3|202981.3|203123.6|202973.6|25
1635363850000|2021-10-27 19:44:10|203124.6|202974.6|203124.6|202974.6|203124.6|202974.6|203122.4|202972.4|20
1635363860000|2021-10-27 19:44:20|203122.6|202972.6|203092.3|202942.3|203124.4|202974.4|203088.3|202938.3|26
1635363870000|2021-10-27 19:44:30|203092.1|202942.1|203079.8|202929.8|203092.9|202942.9|203079.4|202929.4|26
1635363880000|2021-10-27 19:44:40|203080.2|202930.2|203085|202935|203086.6|202936.6|203072.2|202922.2|20
1635363890000|2021-10-27 19:44:50|203085.1|202935.1|203100.5|202950.5|203100.6|202950.6|203085.1|202935.1|29
1635363900000|2021-10-27 19:45:00|203103.2|202953.2|203096.2|202946.2|203106.7|202956.7|203091.2|202941.2|30
1635363910000|2021-10-27 19:45:10|203095.5|202945.5|203068.2|202918.2|203095.5|202945.5|203062.6|202912.6|37
1635363920000|2021-10-27 19:45:20|203068.3|202918.3|203081.1|202931.1|203084|202934|203067.9|202917.9|29
1635363930000|2021-10-27 19:45:30|203083.7|202933.7|203098|202948|203098|202948|203081.4|202931.4|27
1635363940000|2021-10-27 19:45:40|203098.9|202948.9|203099|202949|203099.6|202949.6|203096.9|202946.9|21
1635363950000|2021-10-27 19:45:50|203098.8|202948.8|203096.6|202946.6|203100.4|202950.4|203096.6|202946.6|23
1635363960000|2021-10-27 19:46:00|203096.7|202946.7|203096.2|202946.2|203098.2|202948.2|203093.1|202943.1|30
1635363970000|2021-10-27 19:46:10|203097.1|202947.1|203095|202945|203098.5|202948.5|203094|202944|22
1635363980000|2021-10-27 19:46:20|203094.8|202944.8|203085.2|202935.2|203095|202945|203082.8|202932.8|24
1635363990000|2021-10-27 19:46:30|203089.8|202939.8|203092.3|202942.3|203092.3|202942.3|203084.5|202934.5|24
1635364000000|2021-10-27 19:46:40|203092.2|202942.2|203108.1|202958.1|203108.1|202958.1|203088.3|202938.3|28
1635364010000|2021-10-27 19:46:50|203107.8|202957.8|203102.9|202952.9|203108.8|202958.8|203101.5|202951.5|23
1635364020000|2021-10-27 19:47:00|203103|202953|203106.3|202956.3|203108.7|202958.7|203103|202953|29
1635364030000|2021-10-27 19:47:10|203105.8|202955.8|203104.1|202954.1|203107|202957|203103.7|202953.7|17
1635364040000|2021-10-27 19:47:20|203104.4|202954.4|203084.9|202934.9|203105.2|202955.2|203084.9|202934.9|23
1635364050000|2021-10-27 19:47:30|203085.4|202935.4|203084.8|202934.8|203086.9|202936.9|203082.8|202932.8|21
1635364060000|2021-10-27 19:47:40|203084.9|202934.9|203078.3|202928.3|203084.9|202934.9|203076.2|202926.2|27
1635364070000|2021-10-27 19:47:50|203078.4|202928.4|203077.9|202927.9|203082.3|202932.3|203077.7|202927.7|25
1635364080000|2021-10-27 19:48:00|203085.8|202935.8|203102.6|202952.6|203103.8|202953.8|203085.8|202935.8|33
1635364090000|2021-10-27 19:48:10|203104.5|202954.5|203102.1|202952.1|203104.5|202954.5|203101.7|202951.7|22
1635364100000|2021-10-27 19:48:20|203102.2|202952.2|203122.8|202972.8|203127.3|202977.3|203101.6|202951.6|29
1635364110000|2021-10-27 19:48:30|203123.9|202973.9|203131.5|202981.5|203132.7|202982.7|203123|202973|28
1635364120000|2021-10-27 19:48:40|203131.1|202981.1|203158.7|203008.7|203159.5|203009.5|203131.1|202981.1|31
1635364130000|2021-10-27 19:48:50|203157.5|203007.5|203157.9|203007.9|203161.2|203011.2|203157.5|203007.5|31
1635364140000|2021-10-27 19:49:00|203157.6|203007.6|203150.4|203000.4|203158.9|203008.9|203144.8|202994.8|29
1635364150000|2021-10-27 19:49:10|203149.2|202999.2|203143|202993|203150.1|203000.1|203143|202993|25
1635364160000|2021-10-27 19:49:20|203142.4|202992.4|203136.5|202986.5|203143.3|202993.3|203136.1|202986.1|27
1635364170000|2021-10-27 19:49:30|203136.7|202986.7|203136.8|202986.8|203137.9|202987.9|203135.4|202985.4|23
1635364180000|2021-10-27 19:49:40|203136.9|202986.9|203143.1|202993.1|203143.4|202993.4|203136.6|202986.6|27
1635364190000|2021-10-27 19:49:50|203142.6|202992.6|203143.5|202993.5|203145.5|202995.5|203142.6|202992.6|23
1635364200000|2021-10-27 19:50:00|203142.3|202992.3|203127.7|202977.7|203143.5|202993.5|203127.7|202977.7|26
1635364210000|2021-10-27 19:50:10|203126.2|202976.2|203176.3|203026.3|203178.7|203028.7|203126.2|202976.2|38
1635364220000|2021-10-27 19:50:20|203176.7|203026.7|203222|203072|203222.4|203072.4|203173.5|203023.5|32
1635364230000|2021-10-27 19:50:30|203221.8|203071.8|203214.2|203064.2|203222.6|203072.6|203210.4|203060.4|31
1635364240000|2021-10-27 19:50:40|203213.1|203063.1|203212.4|203062.4|203215.7|203065.7|203212.3|203062.3|19
1635364250000|2021-10-27 19:50:50|203211.5|203061.5|203210.6|203060.6|203218.3|203068.3|203208.6|203058.6|24
1635364260000|2021-10-27 19:51:00|203212.7|203062.7|203210.8|203060.8|203212.7|203062.7|203209.3|203059.3|26
1635364270000|2021-10-27 19:51:10|203211|203061|203213.2|203063.2|203214.2|203064.2|203210.5|203060.5|25
1635364280000|2021-10-27 19:51:20|203212.2|203062.2|203207.6|203057.6|203212.2|203062.2|203184|203034|40
1635364290000|2021-10-27 19:51:30|203208|203058|203201.8|203051.8|203208|203058|203199.1|203049.1|33
1635364300000|2021-10-27 19:51:40|203201.4|203051.4|203200.3|203050.3|203202.7|203052.7|203198.7|203048.7|20
1635364310000|2021-10-27 19:51:50|203199.6|203049.6|203215|203065|203218.7|203068.7|203199.6|203049.6|28
1635364320000|2021-10-27 19:52:00|203215.3|203065.3|203224|203074|203228.1|203078.1|203213.5|203063.5|25
1635364330000|2021-10-27 19:52:10|203225.1|203075.1|203222.1|203072.1|203227.8|203129.2|203174.2|203070.8|26
1635364340000|2021-10-27 19:52:20|203221.8|203071.8|203222.5|203072.5|203223.8|203073.8|203221|203071|27
1635364350000|2021-10-27 19:52:30|203222.6|203072.6|203222.9|203072.9|203223.3|203073.3|203222.3|203072.3|25
1635364360000|2021-10-27 19:52:40|203222.8|203072.8|203241.1|203091.1|203241.9|203091.9|203222.7|203072.7|23
1635364370000|2021-10-27 19:52:50|203241.4|203091.4|203243.4|203093.4|203243.7|203093.7|203239.7|203089.7|21
1635364380000|2021-10-27 19:53:00|203243.1|203093.1|203241.9|203091.9|203243.7|203093.7|203240.8|203090.8|17
1635364390000|2021-10-27 19:53:10|203242.1|203092.1|203240.2|203090.2|203242.4|203092.4|203240.2|203090.2|14
1635364400000|2021-10-27 19:53:20|203241.2|203091.2|203243.8|203093.8|203244.7|203094.7|203241.2|203091.2|13
1635364410000|2021-10-27 19:53:30|203244.5|203094.5|203241.1|203091.1|203244.6|203094.6|203240.3|203090.3|19
1635364420000|2021-10-27 19:53:40|203241|203091|203242|203092|203243.4|203093.4|203240.1|203090.1|22
1635364430000|2021-10-27 19:53:50|203241.3|203091.3|203239.2|203089.2|203243.3|203093.3|203238.9|203088.9|30
1635364440000|2021-10-27 19:54:00|203238.5|203088.5|203229.8|203079.8|203241.6|203091.6|203229|203079|32
1635364450000|2021-10-27 19:54:10|203230.2|203080.2|203232.7|203082.7|203240.8|203090.8|203229.6|203079.6|26
1635364460000|2021-10-27 19:54:20|203233.1|203083.1|203241.5|203091.5|203246.1|203096.1|203228.9|203078.9|21
1635364470000|2021-10-27 19:54:30|203239.2|203089.2|203229.8|203079.8|203242.3|203092.3|203227|203077|30
1635364480000|2021-10-27 19:54:40|203236.6|203086.6|203240.4|203090.4|203240.4|203090.4|203235.4|203085.4|31
1635364490000|2021-10-27 19:54:50|203241.8|203091.8|203240.8|203090.8|203243.1|203093.1|203237.7|203087.7|29
1635364500000|2021-10-27 19:55:00|203241.1|203091.1|203242.2|203092.2|203242.3|203092.3|203238.3|203088.3|31
1635364510000|2021-10-27 19:55:10|203243.9|203093.9|203245.3|203095.3|203246.5|203096.5|203242.4|203092.4|17
1635364520000|2021-10-27 19:55:20|203245.9|203095.9|203241.7|203091.7|203245.9|203095.9|203240.8|203090.8|27
1635364530000|2021-10-27 19:55:30|203242.8|203092.8|203236.4|203086.4|203243.4|203093.4|203232.7|203082.7|19
1635364540000|2021-10-27 19:55:40|203237.7|203087.7|203236.6|203086.6|203238.1|203088.1|203235.2|203085.2|26
1635364550000|2021-10-27 19:55:50|203234.4|203084.4|203236.9|203086.9|203239.2|203089.2|203234.4|203084.4|18
1635364560000|2021-10-27 19:56:00|203236.6|203086.6|203237.8|203087.8|203239.5|203089.5|203236|203086|19
1635364570000|2021-10-27 19:56:10|203237.2|203087.2|203237.5|203087.5|203239.1|203089.1|203236.9|203086.9|21
1635364580000|2021-10-27 19:56:20|203237.7|203087.7|203236.3|203086.3|203237.8|203087.8|203234.8|203084.8|17
1635364590000|2021-10-27 19:56:30|203236|203086|203236.1|203086.1|203236.1|203086.1|203233.2|203083.2|16
1635364600000|2021-10-27 19:56:40|203235.5|203085.5|203238.7|203088.7|203238.7|203088.7|203235.5|203085.5|13
1635364610000|2021-10-27 19:56:50|203238.8|203088.8|203235.4|203085.4|203239|203089|203232.4|203082.4|23
1635364620000|2021-10-27 19:57:00|203239.3|203089.3|203302.9|203152.9|203306|203156|203239.3|203089.3|32
1635364630000|2021-10-27 19:57:10|203302.7|203152.7|203303.2|203153.2|203303.6|203153.6|203301.8|203151.8|20
1635364640000|2021-10-27 19:57:20|203301.1|203151.1|203301.4|203151.4|203303.2|203153.2|203300.7|203150.7|19
1635364650000|2021-10-27 19:57:30|203301.8|203151.8|203300.7|203150.7|203306.4|203156.4|203298.9|203148.9|25
1635364660000|2021-10-27 19:57:40|203300.6|203150.6|203304.8|203154.8|203308.9|203158.9|203300.6|203150.6|24
1635364670000|2021-10-27 19:57:50|203305.5|203155.5|203299.5|203149.5|203305.5|203155.5|203299.5|203149.5|18
1635364680000|2021-10-27 19:58:00|203299.3|203149.3|203289.2|203139.2|203301.2|203151.2|203289.2|203139.2|23
1635364690000|2021-10-27 19:58:10|203291.3|203141.3|203293.3|203143.3|203294.2|203144.2|203285.4|203135.4|24
1635364700000|2021-10-27 19:58:20|203289.3|203139.3|203283.7|203133.7|203292.1|203142.1|203278.2|203128.2|24
1635364710000|2021-10-27 19:58:30|203283.4|203133.4|203271.5|203121.5|203284.4|203134.4|203271.5|203121.5|22
1635364720000|2021-10-27 19:58:40|203267.5|203117.5|203286.5|203136.5|203291|203141|203265|203115|35
1635364730000|2021-10-27 19:58:50|203284.3|203134.3|203259.1|203109.1|203289.1|203139.1|203257.8|203107.8|31
1635364740000|2021-10-27 19:59:00|203254.4|203104.4|203211.1|203061.1|203254.4|203104.4|203211.1|203061.1|39
1635364750000|2021-10-27 19:59:10|203210.1|203060.1|203213.6|203063.6|203219.8|203069.8|203208.4|203058.4|30
1635364760000|2021-10-27 19:59:20|203218.3|203068.3|203210.3|203060.3|203219.6|203069.6|203209.2|203059.2|28
1635364770000|2021-10-27 19:59:30|203208.8|203058.8|203212.5|203062.5|203212.6|203062.6|203206.5|203056.5|26
1635364780000|2021-10-27 19:59:40|203212.6|203062.6|203213|203063|203213.9|203063.9|203211.2|203061.2|23
1635364790000|2021-10-27 19:59:50|203211|203061|203213.9|203063.9|203213.9|203063.9|203198.8|203048.8|32
1635364800000|2021-10-27 20:00:00|203218.2|203068.2|203242|203092|203247.7|203097.7|203187.3|203037.3|37
1635364810000|2021-10-27 20:00:10|203242.7|203092.7|203259.2|203109.2|203259.2|203109.2|203236.9|203086.9|32
1635364820000|2021-10-27 20:00:20|203254.2|203104.2|203256.7|203106.7|203259.1|203109.1|203254.2|203104.2|29
1635364830000|2021-10-27 20:00:30|203257.2|203107.2|203296.3|203146.3|203296.3|203146.3|203257.1|203107.1|30
1635364840000|2021-10-27 20:00:40|203289.3|203139.3|203290.3|203140.3|203295.5|203145.5|203287.9|203137.9|25
1635364850000|2021-10-27 20:00:50|203290.5|203140.5|203293.3|203143.3|203293.7|203143.7|203287|203137|24
1635364860000|2021-10-27 20:01:00|203293.5|203143.5|203289.4|203139.4|203294.8|203144.8|203287.1|203137.1|20
1635364870000|2021-10-27 20:01:10|203290.1|203140.1|203289.5|203139.5|203291.8|203141.8|203288.2|203138.2|27
1635364880000|2021-10-27 20:01:20|203291.9|203141.9|203288.7|203138.7|203294.7|203144.7|203288.7|203138.7|24
1635364890000|2021-10-27 20:01:30|203288.2|203138.2|203289|203139|203291.6|203141.6|203288.1|203138.1|18
1635364900000|2021-10-27 20:01:40|203288.9|203138.9|203288.3|203138.3|203289.4|203139.4|203287.6|203137.6|18
1635364910000|2021-10-27 20:01:50|203282.1|203132.1|203283.5|203133.5|203289|203139|203278.4|203128.4|22
1635364920000|2021-10-27 20:02:00|203282.8|203132.8|203294.9|203144.9|203303.7|203153.7|203281.2|203131.2|22
1635364930000|2021-10-27 20:02:10|203294.8|203144.8|203280.8|203130.8|203294.8|203144.8|203280.6|203130.6|25
1635364940000|2021-10-27 20:02:20|203281.2|203131.2|203283.9|203133.9|203286.8|203136.8|203280|203130|28
1635364950000|2021-10-27 20:02:30|203285|203135|203284.1|203134.1|203287.2|203137.2|203283.5|203133.5|20
1635364960000|2021-10-27 20:02:40|203285.1|203135.1|203288.6|203138.6|203289.7|203139.7|203280.9|203130.9|22
1635364970000|2021-10-27 20:02:50|203286.7|203136.7|203281.2|203131.2|203286.7|203136.7|203281.2|203131.2|18
1635364980000|2021-10-27 20:03:00|203280.2|203130.2|203298.5|203148.5|203305.2|203155.2|203280.2|203130.2|30
1635364990000|2021-10-27 20:03:10|203298.2|203148.2|203297.6|203147.6|203300.3|203150.3|203293.7|203143.7|18
1635365000000|2021-10-27 20:03:20|203296.6|203146.6|203296.2|203146.2|203297.9|203147.9|203293.6|203143.6|18
1635365010000|2021-10-27 20:03:30|203296.5|203146.5|203295.7|203145.7|203297.7|203147.7|203295.3|203145.3|24
1635365020000|2021-10-27 20:03:40|203295.6|203145.6|203296.5|203146.5|203299.8|203149.8|203295.3|203145.3|23
1635365030000|2021-10-27 20:03:50|203295.9|203145.9|203296.1|203146.1|203299|203149|203292.8|203142.8|22
1635365040000|2021-10-27 20:04:00|203296.4|203146.4|203298.2|203148.2|203300.1|203150.1|203293|203143|17
1635365050000|2021-10-27 20:04:10|203298.4|203148.4|203299.6|203149.6|203299.6|203149.6|203294.1|203144.1|27
1635365060000|2021-10-27 20:04:20|203299.3|203149.3|203292.6|203142.6|203299.7|203149.7|203291.9|203141.9|23
1635365070000|2021-10-27 20:04:30|203293.2|203143.2|203296.6|203146.6|203297.9|203147.9|203292.3|203142.3|15
1635365080000|2021-10-27 20:04:40|203296.5|203146.5|203297.9|203147.9|203298.3|203148.3|203293.2|203143.2|14
1635365090000|2021-10-27 20:04:50|203299.1|203149.1|203294.7|203144.7|203301.3|203151.3|203294.7|203144.7|16
1635365100000|2021-10-27 20:05:00|203296.3|203146.3|203296.2|203146.2|203297|203147|203292.4|203142.4|18
1635365110000|2021-10-27 20:05:10|203296.4|203146.4|203295|203145|203298.8|203148.8|203295|203145|22
1635365120000|2021-10-27 20:05:20|203295.5|203145.5|203280.9|203130.9|203297.3|203147.3|203279.5|203129.5|19
1635365130000|2021-10-27 20:05:30|203282.5|203132.5|203282.3|203132.3|203284.5|203134.5|203278.8|203128.8|15
1635365140000|2021-10-27 20:05:40|203283.8|203133.8|203287.7|203137.7|203289.2|203139.2|203280.1|203130.1|17
1635365150000|2021-10-27 20:05:50|203279.9|203129.9|203290.6|203140.6|203311|203161|203279.9|203129.9|21
1635365160000|2021-10-27 20:06:00|203283.9|203133.9|203289.1|203139.1|203291.8|203141.8|203283.9|203133.9|19
1635365170000|2021-10-27 20:06:10|203290.1|203140.1|203287|203137|203290.6|203140.6|203287|203137|15
1635365180000|2021-10-27 20:06:20|203288|203138|203287.6|203137.6|203289.8|203139.8|203282.5|203132.5|20
1635365190000|2021-10-27 20:06:30|203282.4|203132.4|203277.6|203127.6|203284.3|203134.3|203277.4|203127.4|19
1635365200000|2021-10-27 20:06:40|203277.8|203127.8|203282.5|203132.5|203299.3|203149.3|203277.8|203127.8|24
1635365210000|2021-10-27 20:06:50|203283.6|203133.6|203278.8|203128.8|203284.6|203134.6|203278.3|203128.3|23
1635365220000|2021-10-27 20:07:00|203280.1|203130.1|203281.5|203131.5|203287.3|203137.3|203277.2|203127.2|20
1635365230000|2021-10-27 20:07:10|203284|203134|203285.2|203135.2|203285.8|203135.8|203277.7|203127.7|18
1635365240000|2021-10-27 20:07:20|203285.7|203135.7|203290.4|203140.4|203293.8|203143.8|203282.2|203132.2|25
1635365250000|2021-10-27 20:07:30|203290.1|203140.1|203291.1|203141.1|203293.1|203143.1|203289.8|203139.8|20
1635365260000|2021-10-27 20:07:40|203291.9|203141.9|203293.3|203143.3|203293.3|203143.3|203290.1|203140.1|16
1635365270000|2021-10-27 20:07:50|203291.9|203141.9|203289.9|203139.9|203292.9|203142.9|203289.9|203139.9|14
1635365280000|2021-10-27 20:08:00|203290.1|203140.1|203293.1|203143.1|203293.5|203143.5|203290.1|203140.1|11
1635365290000|2021-10-27 20:08:10|203292.5|203142.5|203292.2|203142.2|203294.5|203144.5|203291.2|203141.2|17
1635365300000|2021-10-27 20:08:20|203291.6|203141.6|203296.6|203146.6|203296.6|203146.6|203290.4|203140.4|13
1635365310000|2021-10-27 20:08:30|203296.8|203146.8|203295.5|203145.5|203296.9|203146.9|203293|203143|10
1635365320000|2021-10-27 20:08:40|203296.3|203146.3|203296.8|203146.8|203296.8|203146.8|203295.2|203145.2|7
1635365330000|2021-10-27 20:08:50|203296.6|203146.6|203295.9|203145.9|203296.6|203146.6|203293.2|203143.2|15
1635365340000|2021-10-27 20:09:00|203294.3|203144.3|203294.8|203144.8|203294.8|203144.8|203292.6|203142.6|19
1635365350000|2021-10-27 20:09:10|203295.4|203145.4|203288.6|203138.6|203296.8|203146.8|203286.5|203136.5|35
1635365360000|2021-10-27 20:09:20|203288|203138|203289.1|203139.1|203289.8|203139.8|203287.3|203137.3|22
1635365370000|2021-10-27 20:09:30|203289.4|203139.4|203285.9|203135.9|203289.6|203139.6|203282.5|203132.5|22
1635365380000|2021-10-27 20:09:40|203285.5|203135.5|203282.3|203132.3|203287.1|203137.1|203281.1|203131.1|18
1635365390000|2021-10-27 20:09:50|203282.4|203132.4|203259.5|203109.5|203282.4|203132.4|203259.5|203109.5|25
1635365400000|2021-10-27 20:10:00|203259.6|203109.6|203265|203115|203265.5|203115.5|203258.3|203108.3|23
1635365410000|2021-10-27 20:10:10|203267.1|203117.1|203264.2|203114.2|203267.2|203117.2|203263.5|203113.5|18
1635365420000|2021-10-27 20:10:20|203267|203117|203267.2|203117.2|203272|203122|203264.7|203114.7|23
1635365430000|2021-10-27 20:10:30|203265.2|203115.2|203267.6|203117.6|203271.8|203121.8|203264|203114|18
1635365440000|2021-10-27 20:10:40|203268.4|203118.4|203264|203114|203268.4|203118.4|203263.2|203113.2|16
1635365450000|2021-10-27 20:10:50|203264.2|203114.2|203261.8|203111.8|203266.4|203116.4|203261.8|203111.8|14
1635365460000|2021-10-27 20:11:00|203260.5|203110.5|203263.5|203113.5|203264.1|203114.1|203260.5|203110.5|15
1635365470000|2021-10-27 20:11:10|203264.1|203114.1|203257.8|203107.8|203264.1|203114.1|203257.8|203107.8|14
1635365480000|2021-10-27 20:11:20|203258.9|203108.9|203259.1|203109.1|203261.3|203111.3|203256.9|203106.9|14
1635365490000|2021-10-27 20:11:30|203259|203109|203255.3|203105.3|203260.3|203110.3|203255.1|203105.1|14
1635365500000|2021-10-27 20:11:40|203256.6|203106.6|203256.7|203106.7|203257|203107|203255.6|203105.6|11
1635365510000|2021-10-27 20:11:50|203256.6|203106.6|203245.2|203095.2|203256.7|203106.7|203240.6|203090.6|25
1635365520000|2021-10-27 20:12:00|203245.4|203095.4|203245.2|203095.2|203245.4|203095.4|203242.4|203092.4|10
1635365530000|2021-10-27 20:12:10|203244.8|203094.8|203246.8|203096.8|203246.9|203096.9|203244.8|203094.8|13
1635365540000|2021-10-27 20:12:20|203243.7|203093.7|203247.6|203097.6|203247.9|203097.9|203242.9|203092.9|16
1635365550000|2021-10-27 20:12:30|203247.5|203097.5|203247.6|203097.6|203248.3|203098.3|203246.1|203096.1|8
1635365560000|2021-10-27 20:12:40|203248.2|203098.2|203245.5|203095.5|203249.6|203099.6|203245.5|203095.5|9
1635365570000|2021-10-27 20:12:50|203244.6|203094.6|203244.3|203094.3|203245.4|203095.4|203244.3|203094.3|10
1635365580000|2021-10-27 20:13:00|203245.1|203095.1|203241.9|203091.9|203245.3|203095.3|203240.4|203090.4|20
1635365590000|2021-10-27 20:13:10|203243.4|203093.4|203244.3|203094.3|203244.4|203094.4|203239.8|203089.8|17
1635365600000|2021-10-27 20:13:20|203244.4|203094.4|203243.1|203093.1|203245.9|203095.9|203242.3|203092.3|17
1635365610000|2021-10-27 20:13:30|203242.4|203092.4|203244.2|203094.2|203244.6|203094.6|203242|203092|10
1635365620000|2021-10-27 20:13:40|203243.4|203093.4|203242.8|203092.8|203243.5|203093.5|203241.4|203091.4|9
1635365630000|2021-10-27 20:13:50|203241.4|203091.4|203207.8|203057.8|203243.3|203093.3|203203.1|203053.1|22
1635365640000|2021-10-27 20:14:00|203211.7|203061.7|203207.1|203057.1|203211.7|203061.7|203201.1|203051.1|24
1635365650000|2021-10-27 20:14:10|203206.9|203056.9|203205.4|203055.4|203206.9|203056.9|203202.4|203052.4|21
1635365660000|2021-10-27 20:14:20|203205|203055|203206.2|203056.2|203206.7|203056.7|203204.4|203054.4|18
1635365670000|2021-10-27 20:14:30|203205.9|203055.9|203209.4|203059.4|203211.4|203061.4|203204.2|203054.2|22
1635365680000|2021-10-27 20:14:40|203213.4|203063.4|203212.8|203062.8|203213.4|203063.4|203211.2|203061.2|10
1635365690000|2021-10-27 20:14:50|203212.1|203062.1|203207.1|203057.1|203212.1|203062.1|203207.1|203057.1|16
1635365700000|2021-10-27 20:15:00|203206.9|203056.9|203205.8|203055.8|203207.8|203057.8|203202.9|203052.9|19
1635365710000|2021-10-27 20:15:10|203207.4|203057.4|203203.7|203053.7|203207.9|203057.9|203203.7|203053.7|19
1635365720000|2021-10-27 20:15:20|203204.3|203054.3|203204.4|203054.4|203205.7|203055.7|203204|203054|20
1635365730000|2021-10-27 20:15:30|203205.1|203055.1|203205.5|203055.5|203205.5|203055.5|203204.1|203054.1|9
1635365740000|2021-10-27 20:15:40|203205.4|203055.4|203202.9|203052.9|203206.3|203056.3|203202.1|203052.1|14
1635365750000|2021-10-27 20:15:50|203203.6|203053.6|203204.4|203054.4|203205.2|203055.2|203203.1|203053.1|14
1635365760000|2021-10-27 20:16:00|203204.5|203054.5|203205|203055|203205.8|203055.8|203203.8|203053.8|12
1635365770000|2021-10-27 20:16:10|203204.7|203054.7|203203.6|203053.6|203207.2|203057.2|203203.6|203053.6|14
1635365780000|2021-10-27 20:16:20|203203.2|203053.2|203239.7|203089.7|203240.8|203090.8|203203.2|203053.2|20
1635365790000|2021-10-27 20:16:30|203242.7|203092.7|203236.9|203086.9|203242.7|203092.7|203234.3|203084.3|12
1635365800000|2021-10-27 20:16:40|203237.6|203087.6|203239.8|203089.8|203240|203090|203237.6|203087.6|9
1635365810000|2021-10-27 20:16:50|203238.7|203088.7|203239.6|203089.6|203244.8|203094.8|203238|203088|11
1635365820000|2021-10-27 20:17:00|203238.7|203088.7|203236.7|203086.7|203240.6|203090.6|203232.9|203082.9|12
1635365830000|2021-10-27 20:17:10|203237|203087|203242.7|203092.7|203244|203094|203237|203087|13
1635365840000|2021-10-27 20:17:20|203242.8|203092.8|203243.7|203093.7|203245.1|203095.1|203237.1|203087.1|13
1635365850000|2021-10-27 20:17:30|203242.7|203092.7|203244.9|203094.9|203244.9|203094.9|203242.7|203092.7|5
1635365860000|2021-10-27 20:17:40|203244.5|203094.5|203241|203091|203244.5|203094.5|203234.4|203084.4|8
1635365870000|2021-10-27 20:17:50|203242.1|203092.1|203239.3|203089.3|203244.9|203094.9|203232.8|203082.8|16
1635365880000|2021-10-27 20:18:00|203242.7|203092.7|203236|203086|203242.7|203092.7|203236|203086|7
1635365890000|2021-10-27 20:18:10|203239.2|203089.2|203240|203090|203244|203094|203239.2|203089.2|9
1635365900000|2021-10-27 20:18:20|203241.9|203091.9|203240.3|203090.3|203244.3|203094.3|203238.2|203088.2|6
1635365910000|2021-10-27 20:18:30|203239.5|203089.5|203236.2|203086.2|203239.5|203089.5|203234.1|203084.1|11
1635365920000|2021-10-27 20:18:40|203237|203087|203236.6|203086.6|203238.4|203088.4|203231.1|203081.1|10
1635365930000|2021-10-27 20:18:50|203237.2|203087.2|203240.4|203090.4|203244|203094|203237.2|203087.2|13
1635365940000|2021-10-27 20:19:00|203241.1|203091.1|203241.7|203091.7|203241.7|203091.7|203240.1|203090.1|7
1635365950000|2021-10-27 20:19:10|203241.3|203091.3|203242.9|203092.9|203243.4|203093.4|203241.3|203091.3|7
1635365960000|2021-10-27 20:19:20|203242.8|203092.8|203242.6|203092.6|203242.8|203092.8|203240.7|203090.7|4
1635365970000|2021-10-27 20:19:30|203244.8|203094.8|203242.3|203092.3|203244.8|203094.8|203235.6|203085.6|11
1635365980000|2021-10-27 20:19:40|203245.8|203095.8|203243.5|203093.5|203245.9|203095.9|203242.9|203092.9|6
1635365990000|2021-10-27 20:19:50|203242.1|203092.1|203243|203093|203243.7|203093.7|203240.9|203090.9|13
1635366000000|2021-10-27 20:20:00|203243.6|203093.6|203243|203093|203244.7|203094.7|203240.1|203090.1|9
1635366010000|2021-10-27 20:20:10|203242.9|203092.9|203241.3|203091.3|203243.3|203093.3|203239.6|203089.6|18
1635366020000|2021-10-27 20:20:20|203240.8|203090.8|203240.9|203090.9|203243.8|203093.8|203239.6|203089.6|12
1635366030000|2021-10-27 20:20:30|203239.8|203089.8|203239.9|203089.9|203241.4|203091.4|203236.7|203086.7|17
1635366040000|2021-10-27 20:20:40|203239.1|203089.1|203238.8|203088.8|203240.8|203090.8|203238.8|203088.8|10
1635366050000|2021-10-27 20:20:50|203234.8|203084.8|203238.8|203088.8|203238.8|203088.8|203234.8|203084.8|7
1635366060000|2021-10-27 20:21:00|203238.9|203088.9|203235.5|203085.5|203242.5|203092.5|203235.5|203085.5|13
1635366070000|2021-10-27 20:21:10|203236.8|203086.8|203238.2|203088.2|203239|203089|203236.5|203086.5|12
1635366080000|2021-10-27 20:21:20|203237.5|203087.5|203235.8|203085.8|203240|203090|203235.8|203085.8|12
1635366090000|2021-10-27 20:21:30|203237.6|203087.6|203230.7|203080.7|203239.2|203089.2|203226.3|203076.3|13
1635366100000|2021-10-27 20:21:40|203238|203088|203234.7|203084.7|203239.2|203089.2|203234.7|203084.7|14
1635366110000|2021-10-27 20:21:50|203236.3|203086.3|203236.4|203086.4|203236.9|203086.9|203235.7|203085.7|8
1635366120000|2021-10-27 20:22:00|203236.8|203086.8|203236.9|203086.9|203238.3|203088.3|203234.8|203084.8|8
1635366130000|2021-10-27 20:22:10|203237.8|203087.8|203238.5|203088.5|203242.6|203092.6|203235|203085|12
1635366140000|2021-10-27 20:22:20|203236.8|203086.8|203236.7|203086.7|203238.4|203088.4|203231.5|203081.5|17
1635366150000|2021-10-27 20:22:30|203237.3|203087.3|203241.7|203091.7|203242.4|203092.4|203234.8|203084.8|13
1635366160000|2021-10-27 20:22:40|203241.9|203091.9|203246.1|203096.1|203248.5|203098.5|203240.7|203090.7|30
1635366170000|2021-10-27 20:22:50|203245.7|203095.7|203240.4|203090.4|203245.7|203095.7|203239.8|203089.8|22
1635366180000|2021-10-27 20:23:00|203239.5|203089.5|203242.2|203092.2|203244.1|203094.1|203239.5|203089.5|10
1635366190000|2021-10-27 20:23:10|203240.4|203090.4|203241|203091|203243|203093|203238.8|203088.8|20
1635366200000|2021-10-27 20:23:20|203241.8|203091.8|203246|203096|203246|203096|203240.6|203090.6|15
1635366210000|2021-10-27 20:23:30|203244.3|203094.3|203244.8|203094.8|203248.4|203098.4|203244.3|203094.3|10
1635366220000|2021-10-27 20:23:40|203245.2|203095.2|203242.2|203092.2|203247.6|203097.6|203242.2|203092.2|14
1635366230000|2021-10-27 20:23:50|203243.8|203093.8|203243.9|203093.9|203244.6|203094.6|203242.1|203092.1|11
1635366240000|2021-10-27 20:24:00|203245.1|203095.1|203241|203091|203246.1|203096.1|203240.7|203090.7|20
1635366250000|2021-10-27 20:24:10|203242|203092|203238.3|203088.3|203243.3|203093.3|203238.3|203088.3|17
1635366260000|2021-10-27 20:24:20|203238.5|203088.5|203237.2|203087.2|203240.3|203090.3|203236.6|203086.6|10
1635366270000|2021-10-27 20:24:30|203234.9|203084.9|203185.7|203035.7|203239|203089|203185.7|203035.7|11
1635366280000|2021-10-27 20:24:40|203179|203029|203207.8|203057.8|203210.7|203060.7|203170.2|203020.2|30
1635366290000|2021-10-27 20:24:50|203208.4|203058.4|203209.7|203059.7|203209.7|203059.7|203207.6|203057.6|13
1635366300000|2021-10-27 20:25:00|203209.8|203059.8|203208.1|203058.1|203211.9|203061.9|203205.7|203055.7|14
1635366310000|2021-10-27 20:25:10|203207.6|203057.6|203206.3|203056.3|203207.7|203057.7|203204.9|203054.9|8
1635366320000|2021-10-27 20:25:20|203205.7|203055.7|203204.7|203054.7|203207|203057|203203.7|203053.7|10
1635366330000|2021-10-27 20:25:30|203205.7|203055.7|203205.6|203055.6|203206.1|203056.1|203204|203054|9
1635366340000|2021-10-27 20:25:40|203203.3|203053.3|203206.8|203056.8|203206.8|203056.8|203202.4|203052.4|15
1635366350000|2021-10-27 20:25:50|203206.6|203056.6|203204.9|203054.9|203206.6|203056.6|203201.1|203051.1|11
1635366360000|2021-10-27 20:26:00|203204.6|203054.6|203204|203054|203208.4|203058.4|203201.5|203051.5|16
1635366370000|2021-10-27 20:26:10|203204.5|203054.5|203208.7|203058.7|203208.7|203058.7|203204.2|203054.2|20
1635366380000|2021-10-27 20:26:20|203206.4|203056.4|203203.2|203053.2|203206.4|203056.4|203202.8|203052.8|15
1635366390000|2021-10-27 20:26:30|203203|203053|203203.7|203053.7|203208.2|203058.2|203203|203053|16
1635366400000|2021-10-27 20:26:40|203207.7|203057.7|203205.5|203055.5|203207.7|203057.7|203205.5|203055.5|12
1635366410000|2021-10-27 20:26:50|203204.9|203054.9|203207.6|203057.6|203208.2|203058.2|203204.8|203054.8|12
1635366420000|2021-10-27 20:27:00|203207.9|203057.9|203208.4|203058.4|203209.1|203059.1|203207.8|203057.8|11
1635366430000|2021-10-27 20:27:10|203207.9|203057.9|203211.7|203061.7|203212|203062|203207.9|203057.9|14
1635366440000|2021-10-27 20:27:20|203210.5|203060.5|203204.7|203054.7|203212.7|203062.7|203196.9|203046.9|24
1635366450000|2021-10-27 20:27:30|203207.4|203057.4|203208.5|203058.5|203209.8|203059.8|203205.6|203055.6|15
1635366460000|2021-10-27 20:27:40|203209.1|203059.1|203204.3|203054.3|203209.2|203059.2|203203.4|203053.4|6
1635366470000|2021-10-27 20:27:50|203204.6|203054.6|203201|203051|203206.1|203056.1|203201|203051|6
1635366480000|2021-10-27 20:28:00|203199.8|203049.8|203201|203051|203204.5|203054.5|203199.8|203049.8|10
1635366490000|2021-10-27 20:28:10|203200.3|203050.3|203198.3|203048.3|203202.2|203052.2|203198.2|203048.2|7
1635366500000|2021-10-27 20:28:20|203198.4|203048.4|203204.5|203054.5|203208.8|203058.8|203198.4|203048.4|12
1635366510000|2021-10-27 20:28:30|203205.8|203055.8|203199.4|203049.4|203206.2|203056.2|203197.3|203047.3|13
1635366520000|2021-10-27 20:28:40|203199.7|203049.7|203201.7|203051.7|203201.7|203051.7|203199.7|203049.7|9
1635366530000|2021-10-27 20:28:50|203203|203053|203202.3|203052.3|203204.9|203054.9|203201.1|203051.1|8
1635366540000|2021-10-27 20:29:00|203204.8|203054.8|203206.8|203056.8|203211.3|203061.3|203204.8|203054.8|16
1635366550000|2021-10-27 20:29:10|203206.4|203056.4|203279.7|203129.7|203285.8|203135.8|203206.4|203056.4|29
1635366560000|2021-10-27 20:29:20|203280.4|203130.4|203283|203133|203286.3|203136.3|203277.6|203127.6|17
1635366570000|2021-10-27 20:29:30|203285.7|203135.7|203286.1|203136.1|203287.2|203137.2|203282|203132|22
1635366580000|2021-10-27 20:29:40|203285.8|203135.8|203285.9|203135.9|203286.2|203136.2|203285.4|203135.4|9
1635366590000|2021-10-27 20:29:50|203285.8|203135.8|203284|203134|203286.7|203136.7|203283.8|203133.8|13
1635366600000|2021-10-27 20:30:00|203283.2|203133.2|203279.5|203129.5|203287.4|203137.4|203279.3|203129.3|26
1635366610000|2021-10-27 20:30:10|203281.1|203131.1|203283.4|203133.4|203283.8|203133.8|203278.9|203128.9|17
1635366620000|2021-10-27 20:30:20|203280.9|203130.9|203283.9|203133.9|203284.1|203134.1|203277.5|203127.5|15
1635366630000|2021-10-27 20:30:30|203283.8|203133.8|203287.1|203137.1|203287.4|203137.4|203275.3|203125.3|19
1635366640000|2021-10-27 20:30:40|203287.3|203137.3|203284.9|203134.9|203287.9|203137.9|203283.2|203133.2|17
1635366650000|2021-10-27 20:30:50|203285|203135|203298.2|203148.2|203298.5|203148.5|203271.1|203121.1|25
1635366660000|2021-10-27 20:31:00|203290.4|203140.4|203298.5|203148.5|203298.7|203148.7|203290.4|203140.4|20
1635366670000|2021-10-27 20:31:10|203298.4|203148.4|203292.7|203142.7|203298.6|203148.6|203292.4|203142.4|11
1635366680000|2021-10-27 20:31:20|203295.3|203145.3|203300.4|203150.4|203300.4|203150.4|203294.8|203144.8|13
1635366690000|2021-10-27 20:31:30|203299.9|203149.9|203296.3|203146.3|203299.9|203149.9|203295.6|203145.6|9
1635366700000|2021-10-27 20:31:40|203296.6|203146.6|203295.5|203145.5|203296.8|203146.8|203291|203141|8
1635366710000|2021-10-27 20:31:50|203295.3|203145.3|203316.2|203166.2|203318.3|203168.3|203295.3|203145.3|19
1635366720000|2021-10-27 20:32:00|203285.9|203135.9|203290.8|203140.8|203298|203148|203279.3|203129.3|26
1635366730000|2021-10-27 20:32:10|203290|203140|203296.2|203146.2|203302.4|203152.4|203287.6|203137.6|22
1635366740000|2021-10-27 20:32:20|203297.7|203147.7|203296|203146|203297.7|203147.7|203289|203139|10
1635366750000|2021-10-27 20:32:30|203295.8|203145.8|203289.6|203139.6|203296.9|203146.9|203289.6|203139.6|9
1635366760000|2021-10-27 20:32:40|203292.2|203142.2|203298.4|203148.4|203300.1|203150.1|203287.8|203137.8|13
1635366770000|2021-10-27 20:32:50|203293.9|203143.9|203295.5|203145.5|203296|203146|203293.9|203143.9|9
1635366780000|2021-10-27 20:33:00|203294.7|203144.7|203291.7|203141.7|203296.5|203146.5|203288.6|203138.6|15
1635366790000|2021-10-27 20:33:10|203273.6|203123.6|203287.8|203137.8|203289.7|203139.7|203266.8|203116.8|28
1635366800000|2021-10-27 20:33:20|203288.6|203138.6|203283.4|203133.4|203289.4|203139.4|203281|203131|13
1635366810000|2021-10-27 20:33:30|203282.5|203132.5|203285.6|203135.6|203287.3|203137.3|203282.3|203132.3|13
1635366820000|2021-10-27 20:33:40|203286.2|203136.2|203283.3|203133.3|203288|203138|203281.2|203131.2|12
1635366830000|2021-10-27 20:33:50|203284.9|203134.9|203287.2|203137.2|203287.7|203137.7|203284.9|203134.9|5
1635366840000|2021-10-27 20:34:00|203284.4|203134.4|203286|203136|203288.6|203138.6|203283.7|203133.7|12
1635366850000|2021-10-27 20:34:10|203286.6|203136.6|203281.5|203131.5|203286.6|203136.6|203278.2|203128.2|15
1635366860000|2021-10-27 20:34:20|203282.6|203132.6|203285.4|203135.4|203285.4|203135.4|203282.4|203132.4|5
1635366870000|2021-10-27 20:34:30|203284.9|203134.9|203280.7|203130.7|203290.9|203140.9|203280.7|203130.7|7
1635366880000|2021-10-27 20:34:40|203282.7|203132.7|203279.6|203129.6|203282.7|203132.7|203279.6|203129.6|5
1635366890000|2021-10-27 20:34:50|203285.7|203135.7|203291.1|203141.1|203291.1|203141.1|203285.7|203135.7|5
1635366900000|2021-10-27 20:35:00|203291.2|203141.2|203280.2|203130.2|203291.5|203141.5|203280.2|203130.2|6
1635366910000|2021-10-27 20:35:10|203278.5|203128.5|203283.4|203133.4|203283.5|203133.5|203278.5|203128.5|3
1635366920000|2021-10-27 20:35:20|203284.2|203134.2|203280.4|203130.4|203288.1|203138.1|203276.5|203126.5|8
1635366930000|2021-10-27 20:35:30|203285.6|203135.6|203281.8|203131.8|203285.6|203135.6|203272|203122|7
1635366940000|2021-10-27 20:35:40|203281.3|203131.3|203274.5|203124.5|203282.3|203132.3|203273.6|203123.6|7
1635366950000|2021-10-27 20:35:50|203278.1|203128.1|203280.7|203130.7|203280.7|203130.7|203278.1|203128.1|3
1635366960000|2021-10-27 20:36:00|203290.5|203140.5|203282.7|203132.7|203291.6|203141.6|203272.2|203122.2|11
1635366970000|2021-10-27 20:36:10|203284.7|203134.7|203280.1|203130.1|203284.7|203134.7|203276.6|203126.6|9
1635366980000|2021-10-27 20:36:20|203281.3|203131.3|203277.8|203127.8|203285.1|203135.1|203276.2|203126.2|7
1635366990000|2021-10-27 20:36:30|203279|203129|203279|203129|203286.1|203136.1|203276.4|203126.4|10
1635367000000|2021-10-27 20:36:40|203280.3|203130.3|203278.5|203128.5|203280.3|203130.3|203277.9|203127.9|5
1635367010000|2021-10-27 20:36:50|203278.8|203128.8|203273.4|203123.4|203282.7|203132.7|203273.4|203123.4|5
1635367020000|2021-10-27 20:37:00|203272.6|203122.6|203270.3|203120.3|203281.1|203131.1|203263.3|203113.3|10
1635367030000|2021-10-27 20:37:10|203273.9|203123.9|203273.5|203123.5|203283.2|203133.2|203268.9|203118.9|12
1635367040000|2021-10-27 20:37:20|203275.3|203125.3|203277.3|203127.3|203280|203130|203275.3|203125.3|8
1635367050000|2021-10-27 20:37:30|203280.5|203130.5|203275.4|203125.4|203280.5|203130.5|203270.1|203120.1|11
1635367060000|2021-10-27 20:37:40|203269.9|203119.9|203274.3|203124.3|203280.1|203130.1|203269.9|203119.9|6
1635367070000|2021-10-27 20:37:50|203275.1|203125.1|203282.3|203132.3|203283.3|203133.3|203271.7|203121.7|7
1635367080000|2021-10-27 20:38:00|203282.5|203132.5|203280.5|203130.5|203285.8|203135.8|203275.3|203125.3|12
1635367090000|2021-10-27 20:38:10|203271|203121|203276.1|203126.1|203278.9|203128.9|203271|203121|9
1635367100000|2021-10-27 20:38:20|203276.8|203126.8|203277.4|203127.4|203281.5|203131.5|203269.7|203119.7|4
1635367110000|2021-10-27 20:38:30|203275.9|203125.9|203271.7|203121.7|203279.3|203129.3|203271.7|203121.7|7
1635367120000|2021-10-27 20:38:40|203273.4|203123.4|203274.2|203124.2|203276.6|203126.6|203273.4|203123.4|5
1635367130000|2021-10-27 20:38:50|203271.2|203121.2|203281.9|203131.9|203284.4|203134.4|203271.2|203121.2|12
1635367140000|2021-10-27 20:39:00|203281.5|203131.5|203281.9|203131.9|203283|203133|203274.9|203124.9|17
1635367150000|2021-10-27 20:39:10|203283.5|203133.5|203281.7|203131.7|203284.9|203134.9|203281.7|203131.7|8
1635367160000|2021-10-27 20:39:20|203274.4|203124.4|203282|203132|203282|203132|203274.4|203124.4|14
1635367170000|2021-10-27 20:39:30|203279.6|203129.6|203280.5|203130.5|203286.1|203136.1|203279.2|203129.2|17
1635367180000|2021-10-27 20:39:40|203281.8|203131.8|203284.2|203134.2|203286.1|203136.1|203271.9|203121.9|18
1635367190000|2021-10-27 20:39:50|203282|203132|203283.2|203133.2|203286.2|203136.2|203282|203132|24
1635367200000|2021-10-27 20:40:00|203283.6|203133.6|203281.3|203131.3|203285|203135|203276.4|203126.4|11
1635367210000|2021-10-27 20:40:10|203280.6|203130.6|203278.1|203128.1|203285.2|203135.2|203278|203128|14
1635367220000|2021-10-27 20:40:20|203277|203127|203277.1|203127.1|203282|203132|203277|203127|13
1635367230000|2021-10-27 20:40:30|203276.8|203126.8|203282.3|203132.3|203282.3|203132.3|203271.6|203121.6|13
1635367240000|2021-10-27 20:40:40|203280.6|203130.6|203245|203095|203284.4|203134.4|203245|203095|24
1635367250000|2021-10-27 20:40:50|203242.6|203092.6|203243.7|203093.7|203249|203099|203235.9|203085.9|27
1635367260000|2021-10-27 20:41:00|203247.2|203097.2|203237.6|203087.6|203247.2|203097.2|203237.6|203087.6|19
1635367270000|2021-10-27 20:41:10|203239.6|203089.6|203241.7|203091.7|203243|203093|203239.6|203089.6|19
1635367280000|2021-10-27 20:41:20|203237.6|203087.6|203241.3|203091.3|203245.4|203095.4|203237.6|203087.6|11
1635367290000|2021-10-27 20:41:30|203241.1|203091.1|203243.8|203093.8|203244.3|203094.3|203238.3|203088.3|12
1635367300000|2021-10-27 20:41:40|203243.3|203093.3|203246.9|203096.9|203246.9|203096.9|203242.9|203092.9|11
1635367310000|2021-10-27 20:41:50|203246.4|203096.4|203239.5|203089.5|203246.4|203096.4|203239.1|203089.1|12
1635367320000|2021-10-27 20:42:00|203240.1|203090.1|203241.5|203091.5|203242.7|203092.7|203240.1|203090.1|11
1635367330000|2021-10-27 20:42:10|203241.2|203091.2|203241.4|203091.4|203242.7|203092.7|203238.6|203088.6|8
1635367340000|2021-10-27 20:42:20|203243.3|203093.3|203243|203093|203245.1|203095.1|203241.8|203091.8|7
1635367350000|2021-10-27 20:42:30|203238.2|203088.2|203236.9|203086.9|203238.3|203088.3|203236.9|203086.9|4
1635367360000|2021-10-27 20:42:40|203236.3|203086.3|203243.2|203093.2|203243.2|203093.2|203236.3|203086.3|11
1635367370000|2021-10-27 20:42:50|203241.8|203091.8|203239.9|203089.9|203242.1|203092.1|203237.7|203087.7|7
1635367380000|2021-10-27 20:43:00|203239.4|203089.4|203241.3|203091.3|203241.3|203091.3|203228.9|203078.9|5
1635367390000|2021-10-27 20:43:10|203242.3|203092.3|203209.3|203059.3|203242.3|203092.3|203200.9|203050.9|24
1635367400000|2021-10-27 20:43:20|203208.3|203058.3|203220.3|203070.3|203234.7|203084.7|203202.3|203052.3|23
1635367410000|2021-10-27 20:43:30|203226.1|203076.1|203198.9|203048.9|203231.3|203081.3|203195.3|203045.3|18
1635367420000|2021-10-27 20:43:40|203197.7|203047.7|203200.6|203050.6|203205.8|203055.8|203177.5|203027.5|18
1635367430000|2021-10-27 20:43:50|203202.7|203052.7|203193.7|203043.7|203202.7|203052.7|203190.6|203040.6|18
1635367440000|2021-10-27 20:44:00|203193.8|203043.8|203196.4|203046.4|203197.7|203047.7|203193.6|203043.6|15
1635367450000|2021-10-27 20:44:10|203197.1|203047.1|203193.1|203043.1|203197.1|203047.1|203193.1|203043.1|13
1635367460000|2021-10-27 20:44:20|203192.8|203042.8|203198.1|203048.1|203198.1|203048.1|203192.6|203042.6|10
1635367470000|2021-10-27 20:44:30|203197.1|203047.1|203197.5|203047.5|203198.4|203048.4|203194.9|203044.9|14
1635367480000|2021-10-27 20:44:40|203197.3|203047.3|203188.6|203038.6|203198.1|203048.1|203188.6|203038.6|4
1635367490000|2021-10-27 20:44:50|203189.7|203039.7|203193.3|203043.3|203196.6|203046.6|203189.7|203039.7|9
1635367500000|2021-10-27 20:45:00|203193.8|203043.8|203196.6|203046.6|203197.1|203047.1|203192.9|203042.9|14
1635367510000|2021-10-27 20:45:10|203198.7|203048.7|203198.5|203048.5|203198.7|203048.7|203196.2|203046.2|10
1635367520000|2021-10-27 20:45:20|203199.1|203049.1|203198.8|203048.8|203200|203050|203198|203048|6
1635367530000|2021-10-27 20:45:30|203200|203050|203193.4|203043.4|203200|203050|203191.8|203041.8|8
1635367540000|2021-10-27 20:45:40|203192.4|203042.4|203198|203048|203198.1|203048.1|203192.4|203042.4|11
1635367550000|2021-10-27 20:45:50|203198.7|203048.7|203190.6|203040.6|203198.7|203048.7|203186.9|203036.9|6
1635367560000|2021-10-27 20:46:00|203192.5|203042.5|203197.3|203047.3|203199.7|203049.7|203192.1|203042.1|11
1635367570000|2021-10-27 20:46:10|203196.8|203046.8|203195|203045|203196.8|203046.8|203194.1|203044.1|6
1635367580000|2021-10-27 20:46:20|203196.2|203046.2|203165.4|203015.4|203197.5|203047.5|203162.6|203012.6|16
1635367590000|2021-10-27 20:46:30|203163.9|203013.9|203161.6|203011.6|203163.9|203013.9|203159.2|203009.2|17
1635367600000|2021-10-27 20:46:40|203162.1|203012.1|203162.6|203012.6|203163.1|203013.1|203161.6|203011.6|12
1635367610000|2021-10-27 20:46:50|203162.5|203012.5|203163.2|203013.2|203163.5|203013.5|203161|203011|12
1635367620000|2021-10-27 20:47:00|203162.3|203012.3|203162.1|203012.1|203163.5|203013.5|203154.7|203004.7|21
1635367630000|2021-10-27 20:47:10|203161.8|203011.8|203168.6|203018.6|203169.7|203019.7|203159.8|203009.8|16
1635367640000|2021-10-27 20:47:20|203165.7|203015.7|203164.6|203014.6|203168.8|203018.8|203164.5|203014.5|16
1635367650000|2021-10-27 20:47:30|203164.5|203014.5|203164.5|203014.5|203166.6|203016.6|203159.6|203009.6|12
1635367660000|2021-10-27 20:47:40|203163.4|203013.4|203165.8|203015.8|203165.8|203015.8|203163.4|203013.4|11
1635367670000|2021-10-27 20:47:50|203164.7|203014.7|203165.8|203015.8|203167.6|203017.6|203160.1|203010.1|19
1635367680000|2021-10-27 20:48:00|203164.5|203014.5|203166|203016|203168|203018|203164.5|203014.5|11
1635367690000|2021-10-27 20:48:10|203165.7|203015.7|203162.4|203012.4|203165.7|203015.7|203160.7|203010.7|17
1635367700000|2021-10-27 20:48:20|203162.5|203012.5|203161.8|203011.8|203166|203016|203159.7|203009.7|8
1635367710000|2021-10-27 20:48:30|203153.9|203003.9|203155.3|203005.3|203159.2|203009.2|203153.3|203003.3|11
1635367720000|2021-10-27 20:48:40|203156.3|203006.3|203158.2|203008.2|203162.8|203012.8|203156.3|203006.3|10
1635367730000|2021-10-27 20:48:50|203159.7|203009.7|203159.9|203009.9|203161.7|203011.7|203155.4|203005.4|15
1635367740000|2021-10-27 20:49:00|203160.1|203010.1|203157.9|203007.9|203160.1|203010.1|203155.3|203005.3|17
1635367750000|2021-10-27 20:49:10|203158.1|203008.1|203155.2|203005.2|203158.1|203008.1|203152.3|203002.3|31
1635367760000|2021-10-27 20:49:20|203154.5|203004.5|203153.2|203003.2|203157.4|203007.4|203151.5|203001.5|22
1635367770000|2021-10-27 20:49:30|203153.4|203003.4|203157.7|203007.7|203157.8|203007.8|203153.4|203003.4|16
1635367780000|2021-10-27 20:49:40|203158.1|203008.1|203156.8|203006.8|203160|203010|203155.5|203005.5|21
1635367790000|2021-10-27 20:49:50|203156.4|203006.4|203155.7|203005.7|203157.2|203007.2|203154.7|203004.7|22
1635367800000|2021-10-27 20:50:00|203156.4|203006.4|203158.3|203008.3|203160.2|203010.2|203151|203001|25
1635367810000|2021-10-27 20:50:10|203157.5|203007.5|203162.2|203012.2|203163.3|203013.3|203156.1|203006.1|19
1635367820000|2021-10-27 20:50:20|203163.2|203013.2|203159.9|203009.9|203165.5|203015.5|203158.7|203008.7|19
1635367830000|2021-10-27 20:50:30|203161.3|203011.3|203160.6|203010.6|203161.3|203011.3|203157.9|203007.9|14
1635367840000|2021-10-27 20:50:40|203161.4|203011.4|203156.7|203006.7|203161.4|203011.4|203156.7|203006.7|9
1635367850000|2021-10-27 20:50:50|203159|203009|203159.6|203009.6|203159.6|203009.6|203157.5|203007.5|8
1635367860000|2021-10-27 20:51:00|203161.5|203011.5|203157.5|203007.5|203163.5|203013.5|203152.4|203002.4|14
1635367870000|2021-10-27 20:51:10|203157.4|203007.4|203156.6|203006.6|203157.4|203007.4|203154.6|203004.6|7
1635367880000|2021-10-27 20:51:20|203156.4|203006.4|203166.5|203016.5|203166.5|203016.5|203152|203002|24
1635367890000|2021-10-27 20:51:30|203158.4|203008.4|203164.3|203014.3|203165.4|203015.4|203155.5|203005.5|19
1635367900000|2021-10-27 20:51:40|203163.5|203013.5|203163.9|203013.9|203164.6|203014.6|203163.1|203013.1|13
1635367910000|2021-10-27 20:51:50|203161.2|203011.2|203166.2|203016.2|203168.8|203018.8|203161.2|203011.2|10
1635367920000|2021-10-27 20:52:00|203165.8|203015.8|203166.5|203016.5|203169.9|203019.9|203163.9|203013.9|16
1635367930000|2021-10-27 20:52:10|203166.7|203016.7|203165.2|203015.2|203167.7|203017.7|203163.8|203013.8|9
1635367940000|2021-10-27 20:52:20|203165.4|203015.4|203155.5|203005.5|203166.5|203016.5|203154.7|203004.7|19
1635367950000|2021-10-27 20:52:30|203146.2|202996.2|203156|203006|203159.5|203009.5|203146.2|202996.2|16
1635367960000|2021-10-27 20:52:40|203156.9|203006.9|203152|203002|203157.1|203007.1|203152|203002|12
1635367970000|2021-10-27 20:52:50|203152.6|203002.6|203150|203000|203153.8|203003.8|203150|203000|10
1635367980000|2021-10-27 20:53:00|203152.5|203002.5|203158.2|203008.2|203158.9|203008.9|203152|203002|9
1635367990000|2021-10-27 20:53:10|203156.7|203006.7|203155.8|203005.8|203158.9|203008.9|203149.4|202999.4|19
1635368000000|2021-10-27 20:53:20|203155.9|203005.9|203153.6|203003.6|203155.9|203005.9|203149.6|202999.6|15
1635368010000|2021-10-27 20:53:30|203154.6|203004.6|203152.8|203002.8|203155.8|203005.8|203149.9|202999.9|12
1635368020000|2021-10-27 20:53:40|203152.7|203002.7|203159.1|203009.1|203163.7|203013.7|203152.2|203002.2|14
1635368030000|2021-10-27 20:53:50|203162.9|203012.9|203158.6|203008.6|203164.1|203014.1|203156.2|203006.2|15
1635368040000|2021-10-27 20:54:00|203159.6|203009.6|203158.6|203008.6|203160.1|203010.1|203156.7|203006.7|11
1635368050000|2021-10-27 20:54:10|203158|203008|203158|203008|203160.3|203010.3|203156.5|203006.5|7
1635368060000|2021-10-27 20:54:20|203158.6|203008.6|203122.7|202972.7|203159.9|203009.9|203119.3|202969.3|20
1635368070000|2021-10-27 20:54:30|203120.8|202970.8|203122.9|202972.9|203126.6|202976.6|203120.7|202970.7|16
1635368080000|2021-10-27 20:54:40|203123.4|202973.4|203122.6|202972.6|203123.4|202973.4|203120.3|202970.3|9
1635368090000|2021-10-27 20:54:50|203122.4|202972.4|203118.3|202968.3|203122.4|202972.4|203114.8|202964.8|14
1635368100000|2021-10-27 20:55:00|203117.7|202967.7|203123.3|202973.3|203123.7|202973.7|203117.7|202967.7|13
1635368110000|2021-10-27 20:55:10|203122.7|202972.7|203117.5|202967.5|203125.1|202975.1|203116.6|202966.6|9
1635368120000|2021-10-27 20:55:20|203117.9|202967.9|203121.6|202971.6|203124.1|202974.1|203116.4|202966.4|10
1635368130000|2021-10-27 20:55:30|203121.8|202971.8|203121.8|202971.8|203122.8|202972.8|203121.6|202971.6|6
1635368140000|2021-10-27 20:55:40|203121.5|202971.5|203117.1|202967.1|203121.5|202971.5|203116.8|202966.8|6
1635368150000|2021-10-27 20:55:50|203118.1|202968.1|203115.2|202965.2|203118.1|202968.1|203113.7|202963.7|4
1635368160000|2021-10-27 20:56:00|203116.4|202966.4|203115.5|202965.5|203116.4|202966.4|203105.4|202955.4|9
1635368170000|2021-10-27 20:56:10|203117.1|202967.1|203119.2|202969.2|203120.4|202970.4|203116.5|202966.5|6
1635368180000|2021-10-27 20:56:20|203120.2|202970.2|203117.9|202967.9|203120.8|202970.8|203115.6|202965.6|9
1635368190000|2021-10-27 20:56:30|203114.4|202964.4|203119.2|202969.2|203119.2|202969.2|203114.4|202964.4|5
1635368200000|2021-10-27 20:56:40|203121.2|202971.2|203117.8|202967.8|203121.2|202971.2|203115.4|202965.4|5
1635368210000|2021-10-27 20:56:50|203118.4|202968.4|203112.5|202962.5|203119.4|202969.4|203112.5|202962.5|5
1635368220000|2021-10-27 20:57:00|203100.4|202950.4|203122.4|202972.4|203129|202979|203100.4|202950.4|9
1635368230000|2021-10-27 20:57:10|203109.2|202959.2|203109.2|202959.2|203119.7|202969.7|203109.2|202959.2|8
1635368240000|2021-10-27 20:57:20|203109.8|202959.8|203116.3|202966.3|203116.8|202966.8|203109.7|202959.7|14
1635368250000|2021-10-27 20:57:30|203115|202965|203128.1|202978.1|203129.5|202979.5|203114.6|202964.6|15
1635368260000|2021-10-27 20:57:40|203128.9|202978.9|203130.6|202980.6|203136.2|202986.2|203124.3|202974.3|13
1635368270000|2021-10-27 20:57:50|203129.8|202979.8|203116.4|202966.4|203130.2|202980.2|203112|202962|14
1635368280000|2021-10-27 20:58:00|203122.6|202972.6|203117.2|202967.2|203128.7|202978.7|203117.2|202967.2|18
1635368290000|2021-10-27 20:58:10|203116.8|202966.8|203125|202975|203125|202975|203116.8|202966.8|21
1635368300000|2021-10-27 20:58:20|203124|202974|203136.7|202986.7|203136.7|202986.7|203124|202974|17
1635368310000|2021-10-27 20:58:30|203136.2|202986.2|203135.7|202985.7|203136.2|202986.2|203134.8|202984.8|12
1635368320000|2021-10-27 20:58:40|203147.1|202997.1|203138.2|202988.2|203147.1|202997.1|203137.3|202987.3|12
1635368330000|2021-10-27 20:58:50|203139|202989|203142.6|202992.6|203142.6|202992.6|203127.9|202977.9|9
1635368340000|2021-10-27 20:59:00|203152.5|203002.5|203176.2|203026.2|203177.6|203027.6|203147.7|202997.7|32
1635368350000|2021-10-27 20:59:10|203176.1|203026.1|203177.9|203027.9|203180.7|203030.7|203171.4|203021.4|14
1635368360000|2021-10-27 20:59:20|203185.4|203035.4|203251.9|202999.7|203268.2|203048.7|203179.5|202992.8|14
1635368370000|2021-10-27 20:59:30|203178.7|203028.7|203198.3|203048.3|203205.2|203055.2|203162.9|203012.9|20
1635368380000|2021-10-27 20:59:40|203197.9|203047.9|203192.3|203042.3|203199|203049|203192.3|203042.3|10
1635368390000|2021-10-27 20:59:50|203193.5|203043.5|203189.1|203039.1|203195.2|203045.2|203184.7|203034.7|19
1635368400000|2021-10-27 21:00:00|203176.8|203026.8|203176.8|203026.8|203176.8|203026.8|203176.8|203026.8|1
1635368410000|2021-10-27 21:00:10|203226.2|202975.8|203236.8|202955.8|203236.8|203030.1|203180.1|202955.8|3
1635368420000|2021-10-27 21:00:20|203239.9|202952|203242.3|202957.8|203242.3|202957.8|203239.9|202952|3
1635368430000|2021-10-27 21:00:30|203247.5|202957.7|203239.6|202952.2|203247.5|202959.3|203238.5|202952.2|4
1635368440000|2021-10-27 21:00:40|203238|202951.2|203233.5|202938.4|203241|202951.2|203233.5|202938.4|3
1635368450000|2021-10-27 21:00:50|203233.3|202938.1|203233.5|202938.4|203233.5|202938.4|203233.3|202938.1|2
1635368460000|2021-10-27 21:01:00|203232.9|202935.9|203229.5|202939.7|203241.4|202951.2|203228.9|202931.9|12
1635368470000|2021-10-27 21:01:10|203232.2|202935.2|203230.7|202933.7|203234.1|202937.1|203230.7|202933.7|4
1635368480000|2021-10-27 21:01:20|203231.5|202934.5|203238|202941|203238|202941|203231.5|202934.5|2
1635368490000|2021-10-27 21:01:30|203239.3|202943.1|203231.9|202934.9|203239.3|202943.1|203231.9|202934.9|3
1635368510000|2021-10-27 21:01:50|203231.7|202939.3|203231.7|202946|203231.7|202946|203231.7|202939.3|2
1635368520000|2021-10-27 21:02:00|203220.1|202927.7|203220.1|202927.7|203220.1|202927.7|203220.1|202927.7|1
1635368550000|2021-10-27 21:02:30|203215.7|202928.9|203215.7|202928.9|203215.7|202928.9|203215.7|202928.9|1
1635368560000|2021-10-27 21:02:40|203212.4|202931.9|203212.4|202931.9|203212.4|202931.9|203212.4|202931.9|1
1635368570000|2021-10-27 21:02:50|203226.1|202928.9|203226.1|202940.4|203226.1|202940.4|203226.1|202928.9|2
1635368600000|2021-10-27 21:03:20||202947.3||202947.3||202947.3||202947.3|1
1635368610000|2021-10-27 21:03:30|203223.7|202952.7|203235.2|202938.2|203235.2|202952.7|203223.7|202936|3
1635368620000|2021-10-27 21:03:40|203230.6|202933.6|203230.6|202933.6|203230.6|202933.6|203230.6|202933.6|1
1635368640000|2021-10-27 21:04:00|203235.2|202938.2|203235.2|202938.2|203235.2|202938.2|203235.2|202938.2|1
1635368650000|2021-10-27 21:04:10|203231.7|202934.7|203231.7|202934.7|203231.7|202934.7|203231.7|202934.7|1
1635368680000|2021-10-27 21:04:40|203232.8|202935.8|203232.8|202935.8|203232.8|202935.8|203232.8|202935.8|1
1635368690000|2021-10-27 21:04:50|203237.1|202940.1|203237.1|202940.1|203237.1|202940.1|203237.1|202940.1|1
1635368700000|2021-10-27 21:05:00|203301.4|203004.4|203259.9|202962.9|203301.4|203004.4|203218.5|202921.5|5
1635368710000|2021-10-27 21:05:10|203276|202979|203277.5|202994.8|203277.5|202994.8|203276|202979|2
1635368720000|2021-10-27 21:05:20|203257.8|202960.8|203233.6|202936.6|203257.8|202960.8|203228.2|202931.2|3
1635368740000|2021-10-27 21:05:40|203188.6|202891.6|203247.8|202950.8|203247.8|202950.8|203188.6|202891.6|4
1635368750000|2021-10-27 21:05:50|203263|202966|203263|202966|203263|202966|203263|202966|1
1635368760000|2021-10-27 21:06:00|203314.8|203017.8|203266.6|202969.6|203314.8|203017.8|203224.1|202927.1|14
1635368770000|2021-10-27 21:06:10|203266.7|202969.7|203264.7|202967.7|203267|202970|203231.7|202934.7|12
1635368780000|2021-10-27 21:06:20|203220.5|202923.5|203245.1|202948.1|203251.1|202954.1|203220.5|202923.5|9
1635368790000|2021-10-27 21:06:30|203244.9|202947.9|203255.9|202958.9|203264.7|202967.7|203238.6|202941.6|6
1635368800000|2021-10-27 21:06:40|203255.7|202958.7|203298.8|203001.8|203298.8|203001.8|203250.9|202953.9|5
1635368810000|2021-10-27 21:06:50|203204|202907|203234.2|202937.2|203234.5|202937.5|203204|202907|5
1635368820000|2021-10-27 21:07:00|203225.1|202928.1|203233.6|202936.6|203234|202937|203225.1|202928.1|4
1635368830000|2021-10-27 21:07:10|203207.6|202910.6|203226.8|202929.8|203227.1|202930.1|203207.6|202910.6|5
1635368840000|2021-10-27 21:07:20|203157.2|202860.2|203158|202861|203158|202861|203157.2|202860.2|2
1635368850000|2021-10-27 21:07:30|203158.8|202861.8|203158.8|202861.8|203158.8|202861.8|203158.8|202861.8|1
1635368860000|2021-10-27 21:07:40|203181.2|202884.2|203160.5|202863.5|203181.2|202884.2|203160.5|202863.5|3
1635368870000|2021-10-27 21:07:50|203289.5|202992.5|203290.3|202993.3|203290.3|202993.3|203289.5|202992.5|3
1635368880000|2021-10-27 21:08:00|203211.9|202914.9|203244.2|202947.2|203246.5|202949.5|203205.6|202908.6|7
1635368890000|2021-10-27 21:08:10|203266.9|202969.9|203260.8|202963.8|203266.9|202969.9|203252.2|202955.2|9
1635368900000|2021-10-27 21:08:20|203218|202921|203243.9|202946.9|203244.1|202947.1|203218|202921|7
1635368910000|2021-10-27 21:08:30|203244|202947|203163.6|202866.6|203246.2|202949.2|203163.6|202866.6|9
1635368920000|2021-10-27 21:08:40|203164.3|202867.3|203202.8|202905.8|203208.2|202911.2|203164.3|202867.3|16
1635368930000|2021-10-27 21:08:50|203198.8|202901.8|203173.6|202916.5|203217.3|203028.1|203112|202885.3|23
1635368940000|2021-10-27 21:09:00|203180.5|202908.4|203182.7|202913.4|203197|202924.6|203172.7|202903.7|27
1635368950000|2021-10-27 21:09:10|203182|202912.9|203176.6|202879.6|203184.1|202919.4|203169.9|202872.9|27
1635368960000|2021-10-27 21:09:20|203176.8|202879.8|203182.1|202887.2|203182.1|202887.2|203172.9|202878.8|19
1635368970000|2021-10-27 21:09:30|203182|202887.8|203184|202887.1|203184|202887.8|203164.3|202872.4|20
1635368980000|2021-10-27 21:09:40|203185.8|202915.9|203178.9|202895|203187.2|202915.9|203178.9|202886.2|19
1635368990000|2021-10-27 21:09:50|203171|202899.3|203184.6|202908.4|203191.1|202909.5|203163.3|202894.9|20
1635369000000|2021-10-27 21:10:00|203181.7|202903.4|203168.5|202903.4|203187.5|202913.6|203162.3|202903.4|16
1635369010000|2021-10-27 21:10:10|203175|202905.9|203115.8|202965.8|203178.8|202965.8|203113.6|202905.9|16
1635369020000|2021-10-27 21:10:20|203171.8|202915.1|203111|202961|203171.8|202975.1|203111|202915.1|13
1635369030000|2021-10-27 21:10:30|203170.8|202917.2|203160.8|202910.1|203173.2|202968.2|203107.5|202909|10
1635369040000|2021-10-27 21:10:40|203165.9|202912.8|203111.5|202961.5|203165.9|202961.7|203104.9|202912.8|9
1635369050000|2021-10-27 21:10:50|203112.5|202962.5|203101.9|202951.9|203160.9|202962.5|203101.9|202910.3|7
1635369060000|2021-10-27 21:11:00|203106.9|202956.9|203109|202959|203109.4|202959.4|203101.8|202951.8|4
1635369070000|2021-10-27 21:11:10|203119.9|202969.9|203118.2|202968.2|203121|202971|203112.5|202962.5|8
1635369080000|2021-10-27 21:11:20|203168.9|202905.8|203120|202970|203186.5|202973.9|203106.4|202879.5|10
1635369090000|2021-10-27 21:11:30|203126.6|202976.6|203112.5|202962.5|203129.2|202979.2|203112.5|202962.5|5
1635369100000|2021-10-27 21:11:40|203115.8|202965.8|203170.8|202873.8|203194.1|202972.4|203099.1|202802.1|23
1635369110000|2021-10-27 21:11:50|203189.5|202892.5|203174.2|202909.3|203189.5|202911|203168|202880.1|32
1635369120000|2021-10-27 21:12:00|203174|202909.7|203114.2|202964.2|203175.5|202967|203114.2|202907.9|10
1635369130000|2021-10-27 21:12:10|203120.5|202970.5|203117.2|202967.2|203120.5|202970.5|203111|202961|8
1635369140000|2021-10-27 21:12:20|203118.9|202968.9|203113.3|202963.3|203121.7|202971.7|203113.3|202963.3|11
1635369150000|2021-10-27 21:12:30|203160.9|202909|203171.6|202913.8|203184|202962.1|203112.1|202887|7
1635369160000|2021-10-27 21:12:40|203111.7|202961.7|203120.4|202970.4|203172.2|202971.9|203107.9|202908.4|13
1635369170000|2021-10-27 21:12:50|203125.4|202975.4|203121.6|202971.6|203127.8|202977.8|203117.7|202967.7|10
1635369180000|2021-10-27 21:13:00|203119.9|202969.9|203179.4|202925.8|203179.4|202977.9|203119.9|202925.8|10
1635369190000|2021-10-27 21:13:10|203129.2|202979.2|203120.4|202970.4|203182.3|202979.2|203116.1|202920.8|9
1635369200000|2021-10-27 21:13:20|203188|202904|203127.7|202977.7|203188|202978.7|203127.6|202904|7
1635369210000|2021-10-27 21:13:30|203125.5|202975.5|203123.7|202973.7|203187.8|202975.5|203123.7|202925.9|7
1635369220000|2021-10-27 21:13:40|203126.9|202976.9|203175.6|202914|203175.6|202979.2|203118.6|202914|13
1635369230000|2021-10-27 21:13:50|203175.8|202913.5|203126.4|202976.4|203176.7|202976.4|203126.4|202913.5|6
1635369240000|2021-10-27 21:14:00|203123.6|202973.6|203176.3|202919|203181|202973.6|203123.6|202911.8|7
1635369250000|2021-10-27 21:14:10|203183.7|202914|203124.3|202974.3|203183.7|202974.3|203119.3|202914|7
1635369260000|2021-10-27 21:14:20|203111.3|202961.3|203193.5|202936.8|203209.9|202973.7|203111.3|202923.9|7
1635369270000|2021-10-27 21:14:30|203190.5|202893.5|203117.9|202967.9|203198.2|202967.9|203117.9|202893.5|7
1635369280000|2021-10-27 21:14:40|203126.3|202976.3|203180.3|202924.7|203186.2|202977.6|203124.7|202908.8|9
1635369290000|2021-10-27 21:14:50|203181.6|202923.9|203113.3|202963.3|203190.8|202969.5|203113.3|202923.8|7
1635369300000|2021-10-27 21:15:00|203113.9|202963.9|203125.3|202975.3|203125.3|202975.3|203113.9|202963.9|5
1635369310000|2021-10-27 21:15:10|203120.5|202970.5|203196.7|202928.1|203196.7|202978.6|203120.5|202923.4|6
1635369320000|2021-10-27 21:15:20|203196.9|202899.9|203119.7|202969.7|203204.2|202969.7|203119.7|202899.9|5
1635369330000|2021-10-27 21:15:30|203123.6|202973.6|203186.9|202902.8|203186.9|202973.6|203123.6|202889.9|3
1635369340000|2021-10-27 21:15:40|203182.6|202911.6|203161.6|202911.5|203187.1|202976.8|203110|202890.1|6
1635369350000|2021-10-27 21:15:50|203117.8|202967.8|203118.2|202968.2|203118.2|202968.2|203117.8|202967.8|2
1635369360000|2021-10-27 21:16:00|203110.1|202960.1|203110.7|202960.7|203136.5|202986.5|203110.1|202960.1|5
1635369370000|2021-10-27 21:16:10|203120.3|202970.3|203198.4|202901.4|203198.4|202986.3|203120.3|202890.5|6
1635369380000|2021-10-27 21:16:20|203192.6|202895.6|203164.7|202904.2|203192.6|202965.3|203115.3|202894.7|7
1635369390000|2021-10-27 21:16:30|203172.8|202901.7|203171.6|202907.5|203172.8|202914.1|203170.5|202901.7|3
1635369400000|2021-10-27 21:16:40|203180.6|202883.6|203106.9|202956.9|203191.9|202956.9|203105.2|202883.6|4
1635369410000|2021-10-27 21:16:50|203123.3|202973.3|203133.5|202983.5|203135.9|202985.9|203123.3|202973.3|8
1635369420000|2021-10-27 21:17:00|203184.2|202929.3|203104.1|202954.1|203184.2|202954.1|203104.1|202929.3|2
1635369430000|2021-10-27 21:17:10|203108.9|202958.9|203174.5|202891.6|203176.4|202958.9|203108.9|202878.5|4
1635369440000|2021-10-27 21:17:20|203215.6|202918.6|203119.4|202969.4|203215.6|202972.9|203119|202896.2|13
1635369450000|2021-10-27 21:17:30|203121.8|202971.8|203121|202971|203125.9|202975.9|203118.2|202968.2|7
1635369460000|2021-10-27 21:17:40|203168.9|202914.8|203116.1|202966.1|203168.9|202975.1|203114.9|202914.8|4
1635369470000|2021-10-27 21:17:50|203125.4|202975.4|203114.9|202964.9|203125.4|202975.4|203114.9|202964.9|4
1635369480000|2021-10-27 21:18:00|203113.1|202963.1|203187.9|202890.9|203187.9|202983.7|203109.1|202890.9|7
1635369490000|2021-10-27 21:18:10|203191.1|202898.1|203163.9|202911.2|203192.3|202959.4|203109.4|202898.1|5
1635369500000|2021-10-27 21:18:20|203170.9|202907.7|203122.7|202972.7|203176|202974.6|203119.3|202905|8
1635369510000|2021-10-27 21:18:30|203121.1|202971.1|203127.9|202977.9|203127.9|202977.9|203121.1|202971.1|3
1635369520000|2021-10-27 21:18:40|203127.4|202977.4|203114.6|202964.6|203129.6|202979.6|203114.6|202964.6|5
1635369530000|2021-10-27 21:18:50|203123.7|202973.7|203133.5|202983.5|203133.5|202983.5|203120.5|202970.5|8
1635369540000|2021-10-27 21:19:00|203181.2|202922.9|203186.2|202889.2|203190.2|202922.9|203181.2|202889.2|3
1635369550000|2021-10-27 21:19:10|203192.2|202895.2|203121.4|202971.4|203202.3|202971.4|203111.5|202895.2|6
1635369560000|2021-10-27 21:19:20|203175|202901.4|203178.2|202905.6|203178.2|202905.6|203175|202901.4|3
1635369570000|2021-10-27 21:19:30|203119.9|202969.9|203112.3|202962.3|203130.7|202980.7|203112.3|202962.3|4
1635369580000|2021-10-27 21:19:40|203112.4|202962.4|203190.2|202909.4|203190.2|202962.4|203112.4|202909.4|2
1635369590000|2021-10-27 21:19:50|203187.7|202890.7|203187.7|202890.7|203187.7|202890.7|203187.7|202890.7|1
1635369600000|2021-10-27 21:20:00|203104.9|202954.9|203179.1|202882.1|203179.1|202954.9|203104.9|202871.9|3
1635369610000|2021-10-27 21:20:10|203171.8|202897.1|203175.1|202905.5|203175.1|202971.6|203121.6|202897.1|4
1635369620000|2021-10-27 21:20:20|203109.8|202959.8|203116|202966|203116|202966|203109.8|202959.8|3
1635369640000|2021-10-27 21:20:40|203191.7|202911.5|203191.7|202911.5|203191.7|202911.5|203191.7|202911.5|1
1635369650000|2021-10-27 21:20:50|203100|202950|203122|202972|203185.2|202972|203100|202925|4
1635369660000|2021-10-27 21:21:00|203182.3|202885.3|203125|202975|203206.5|202984.6|203125|202885.3|9
1635369670000|2021-10-27 21:21:10|203119.5|202969.5|203119.3|202969.3|203120.6|202970.6|203115.6|202965.6|4
1635369680000|2021-10-27 21:21:20|203107.9|202957.9|203129.8|202979.8|203129.8|202979.8|203107.9|202957.9|6
1635369690000|2021-10-27 21:21:30|203127.7|202977.7|203261.8|202964.8|203269.4|202981|203127.7|202959.6|18
1635369700000|2021-10-27 21:21:40|203267.1|202970.1|203244.5|202947.5|203283.7|202986.7|203244.5|202947.5|14
1635369710000|2021-10-27 21:21:50|203253.5|202956.5|203257.3|202960.3|203257.3|202960.3|203248.5|202951.5|14
1635369720000|2021-10-27 21:22:00|203244|202947|203282.8|202985.8|203282.8|202985.8|203233.8|202936.8|13
1635369730000|2021-10-27 21:22:10|203279|202982|203271.6|202974.6|203281|202984|203257.3|202960.3|11
1635369740000|2021-10-27 21:22:20|203272.8|202975.8|203262.8|202965.8|203272.8|202975.8|203234.7|202937.7|9
1635369750000|2021-10-27 21:22:30|203257|202960|203268.8|202971.8|203270.3|202973.3|203257|202960|9
1635369760000|2021-10-27 21:22:40|203264.2|202967.2|203257.2|202960.2|203267.7|202970.7|203244.8|202947.8|8
1635369770000|2021-10-27 21:22:50|203254|202957|203250.6|202953.6|203263.6|202966.6|203245|202948|7
1635369780000|2021-10-27 21:23:00|203239.5|202942.5|203269.3|202972.3|203269.3|202972.3|203233.5|202936.5|9
1635369790000|2021-10-27 21:23:10|203242.6|202945.6|203252.3|202955.3|203264.2|202967.2|203241.9|202944.9|7
1635369800000|2021-10-27 21:23:20|203255.4|202958.4|203265.9|202968.9|203271.8|202974.8|203237.1|202940.1|9
1635369810000|2021-10-27 21:23:30|203262.6|202965.6|203247.2|202950.2|203270.7|202973.7|203243.5|202946.5|4
1635369820000|2021-10-27 21:23:40|203253|202956|203270.3|202973.3|203270.3|202973.3|203253|202956|7
1635369830000|2021-10-27 21:23:50|203245.1|202948.1|203282.3|202985.3|203282.3|202985.3|203230|202933|7
1635369840000|2021-10-27 21:24:00|203274.7|202977.7|203286.5|202989.5|203286.5|202989.5|203274.7|202977.7|4
1635369850000|2021-10-27 21:24:10|203235.4|202938.4|203234.4|202937.4|203251.1|202954.1|203229.8|202932.8|8
1635369860000|2021-10-27 21:24:20|203235|202938|203270.3|202973.3|203274.4|202977.4|203235|202938|6
1635369870000|2021-10-27 21:24:30|203268.5|202971.5|203278|202981|203278|202981|203268.5|202971.5|6
1635369880000|2021-10-27 21:24:40|203235.2|202938.2|203248.1|202951.1|203254.6|202957.6|203235.2|202938.2|4
1635369890000|2021-10-27 21:24:50|203237.6|202940.6|203281.8|202984.8|203281.8|202984.8|203237.6|202940.6|4
1635369900000|2021-10-27 21:25:00|203276.8|202979.8|203245|202948|203276.8|202979.8|203236.1|202939.1|4
1635369910000|2021-10-27 21:25:10|203249.4|202952.4|203245.2|202948.2|203249.4|202952.4|203222.5|202925.5|7
1635369920000|2021-10-27 21:25:20|203249.4|202952.4|203249.4|202952.4|203249.4|202952.4|203249.4|202952.4|1
1635369930000|2021-10-27 21:25:30|203229.2|202932.2|203229.5|202932.5|203229.5|202932.5|203224.8|202927.8|3
1635369940000|2021-10-27 21:25:40|203236.1|202939.1|203275.6|202978.6|203281|202984|203236.1|202939.1|4
1635369950000|2021-10-27 21:25:50|203205.8|202908.8|203235.9|202938.9|203235.9|202938.9|203205.8|202908.8|2
1635369960000|2021-10-27 21:26:00|203218.3|202921.3|203235.9|202938.9|203235.9|202938.9|203218.3|202921.3|2
1635369970000|2021-10-27 21:26:10|203212.8|202915.8|203303.9|203006.9|203303.9|203006.9|203212.8|202915.8|6
1635369980000|2021-10-27 21:26:20|203310.8|203013.8|203302.9|203005.9|203310.8|203013.8|203302.9|203005.9|3
1635369990000|2021-10-27 21:26:30|203306.2|203009.2|203277.5|202980.5|203306.2|203009.2|203231.6|202934.6|7
1635370000000|2021-10-27 21:26:40|203270.1|202973.1|203297.4|203000.4|203298.5|203001.5|203268.2|202971.2|5
1635370010000|2021-10-27 21:26:50|203247.8|202950.8|203412.5|203115.5|203412.5|203115.5|203247.8|202950.8|13
1635370020000|2021-10-27 21:27:00|203414.3|203117.3|203403.9|203106.9|203414.3|203117.3|203387.7|203090.7|22
1635370030000|2021-10-27 21:27:10|203413.6|203116.6|203382.8|203085.8|203420.6|203123.6|203382.8|203085.8|21
1635370040000|2021-10-27 21:27:20|203376.2|203079.2|203415.8|203118.8|203416.3|203119.3|203369.5|203072.5|21
1635370050000|2021-10-27 21:27:30|203410.5|203113.5|203354.7|203057.7|203415.5|203118.5|203339.2|203042.2|16
1635370060000|2021-10-27 21:27:40|203363|203066|203371.4|203074.4|203372.5|203075.5|203351.3|203054.3|15
1635370070000|2021-10-27 21:27:50|203371|203074|203360.6|203063.6|203390.6|203093.6|203354.3|203057.3|16
1635370080000|2021-10-27 21:28:00|203353|203056|203367.2|203070.2|203387|203090|203353|203056|13
1635370090000|2021-10-27 21:28:10|203374.7|203077.7|203364.4|203067.4|203374.7|203077.7|203351|203054|12
1635370100000|2021-10-27 21:28:20|203356.5|203059.5|203345|203048|203386.9|203089.9|203345|203048|13
1635370110000|2021-10-27 21:28:30|203352.5|203055.5|203366.9|203069.9|203378.1|203081.1|203352.3|203055.3|9
1635370120000|2021-10-27 21:28:40|203365.8|203068.8|203370.6|203073.6|203376.5|203079.5|203354.2|203057.2|9
1635370130000|2021-10-27 21:28:50|203387.3|203090.3|203346.4|203049.4|203387.3|203090.3|203346.4|203049.4|11
1635370140000|2021-10-27 21:29:00|203348|203051|203352.6|203055.6|203370|203073|203344.1|203047.1|7
1635370150000|2021-10-27 21:29:10|203357.3|203060.3|203350|203053|203372.2|203075.2|203350|203053|10
1635370160000|2021-10-27 21:29:20|203342.7|203045.7|203353.5|203056.5|203391.7|203094.7|203340|203043|9
1635370170000|2021-10-27 21:29:30|203359.4|203062.4|203364.9|203067.9|203401.8|203104.8|203359.4|203062.4|9
1635370180000|2021-10-27 21:29:40|203375.7|203078.7|203382|203085|203382|203085|203356.1|203059.1|5
1635370190000|2021-10-27 21:29:50|203373.3|203076.3|203371.6|203074.6|203385.7|203088.7|203364.6|203067.6|6
1635370200000|2021-10-27 21:30:00|203395.5|203098.5|203367|203070|203427|203130|203367|203070|16
1635370210000|2021-10-27 21:30:10|203361.7|203064.7|203397.7|203100.7|203397.7|203100.7|203361.7|203064.7|11
1635370220000|2021-10-27 21:30:20|203382.2|203085.2|203395.3|203098.3|203395.3|203098.3|203360.5|203063.5|11
1635370230000|2021-10-27 21:30:30|203382|203085|203365.5|203068.5|203409.8|203112.8|203365.5|203068.5|12
1635370240000|2021-10-27 21:30:40|203378.1|203081.1|203403.7|203106.7|203406.2|203109.2|203372.5|203075.5|13
1635370250000|2021-10-27 21:30:50|203402.9|203105.9|203407.8|203110.8|203425.5|203128.5|203389.7|203092.7|14
1635370260000|2021-10-27 21:31:00|203412.9|203115.9|203346.8|203049.8|203416.2|203119.2|203346.8|203049.8|15
1635370270000|2021-10-27 21:31:10|203345.5|203048.5|203383.4|203086.4|203383.4|203086.4|203345.5|203048.5|16
1635370280000|2021-10-27 21:31:20|203393.1|203096.1|203382.3|203085.3|203393.1|203096.1|203365.3|203068.3|6
1635370290000|2021-10-27 21:31:30|203389.7|203092.7|203336.2|203039.2|203389.7|203092.7|203336.2|203039.2|7
1635370300000|2021-10-27 21:31:40|203363.2|203066.2|203364.8|203067.8|203366.1|203069.1|203355.7|203058.7|11
1635370310000|2021-10-27 21:31:50|203380.7|203083.7|203337.1|203040.1|203381.8|203084.8|203337.1|203040.1|7
1635370320000|2021-10-27 21:32:00|203350.6|203053.6|203365.6|203068.6|203365.6|203068.6|203303.1|203006.1|6
1635370330000|2021-10-27 21:32:10|203372.5|203075.5|203329.6|203032.6|203401|203104|203329.6|203032.6|8
1635370340000|2021-10-27 21:32:20|203350.4|203053.4|203385.5|203088.5|203385.5|203088.5|203350.4|203053.4|6
1635370350000|2021-10-27 21:32:30|203383.2|203086.2|203328|203031|203401.8|203104.8|203328|203031|6
1635370360000|2021-10-27 21:32:40|203338.8|203041.8|203365.4|203068.4|203390.4|203093.4|203338.8|203041.8|8
1635370370000|2021-10-27 21:32:50|203364.1|203067.1|203356.6|203059.6|203369.8|203072.8|203354|203057|6
1635370380000|2021-10-27 21:33:00|203377.7|203080.7|203334.4|203037.4|203393.5|203096.5|203334.4|203037.4|4
1635370390000|2021-10-27 21:33:10|203331.7|203034.7|203399.9|203102.9|203399.9|203102.9|203331.7|203034.7|11
1635370400000|2021-10-27 21:33:20|203400.1|203103.1|203407.9|203110.9|203407.9|203110.9|203377.8|203080.8|8
1635370410000|2021-10-27 21:33:30|203387.5|203090.5|203397.8|203100.8|203428|203131|203387.5|203090.5|13
1635370420000|2021-10-27 21:33:40|203390.3|203093.3|203423.7|203126.7|203423.7|203126.7|203390.3|203093.3|13
1635370430000|2021-10-27 21:33:50|203420.3|203123.3|203433.8|203136.8|203435|203138|203417.4|203120.4|8
1635370440000|2021-10-27 21:34:00|203433.2|203136.2|203397|203100|203465.8|203168.8|203384.5|203087.5|11
1635370450000|2021-10-27 21:34:10|203418.3|203121.3|203395.4|203098.4|203428.6|203131.6|203363.1|203066.1|8
1635370460000|2021-10-27 21:34:20|203397.1|203100.1|203371.8|203074.8|203408.1|203111.1|203371.8|203074.8|9
1635370470000|2021-10-27 21:34:30|203371.5|203074.5|203408.9|203111.9|203408.9|203111.9|203371.5|203074.5|9
1635370480000|2021-10-27 21:34:40|203361|203064|203348.9|203051.9|203373.8|203076.8|203334.3|203037.3|9
1635370490000|2021-10-27 21:34:50|203353.6|203056.6|203397.5|203100.5|203397.5|203100.5|203353.6|203056.6|5
1635370500000|2021-10-27 21:35:00|203385.5|203088.5|203344|203047|203397.6|203100.6|203344|203047|7
1635370510000|2021-10-27 21:35:10|203364.7|203067.7|203427.4|203130.4|203430.3|203133.3|203364.7|203067.7|8
1635370520000|2021-10-27 21:35:20|203354.1|203057.1|203337.8|203040.8|203393.8|203096.8|203337.8|203040.8|9
1635370530000|2021-10-27 21:35:30|203345.7|203048.7|203367.2|203070.2|203390.5|203093.5|203345.7|203048.7|8
1635370540000|2021-10-27 21:35:40|203361.8|203064.8|203343.6|203046.6|203411.3|203114.3|203343.6|203046.6|6
1635370550000|2021-10-27 21:35:50|203370.9|203073.9|203145.9|202848.9|203416.2|203119.2|203142.3|202845.3|18
1635370560000|2021-10-27 21:36:00|203167.1|202870.1|203163.6|202866.6|203170.1|202873.1|203145.5|202848.5|34
1635370570000|2021-10-27 21:36:10|203154.5|202857.5|203335.9|203038.9|203373.9|203076.9|203154.5|202857.5|25
1635370580000|2021-10-27 21:36:20|203337.5|203040.5|203347.8|203050.8|203366.6|203069.6|203335.8|203038.8|17
1635370590000|2021-10-27 21:36:30|203339.7|203042.7|203350.2|203053.2|203354.3|203057.3|203328.1|203031.1|16
1635370600000|2021-10-27 21:36:40|203344.4|203047.4|203353.6|203056.6|203357.8|203060.8|203344.4|203047.4|9
1635370610000|2021-10-27 21:36:50|203353|203056|203359.3|203062.3|203369.6|203072.6|203342.9|203045.9|12
1635370620000|2021-10-27 21:37:00|203364.2|203067.2|203355.9|203058.9|203365.4|203068.4|203317.6|203020.6|12
1635370630000|2021-10-27 21:37:10|203349.7|203052.7|203353.1|203056.1|203376.5|203079.5|203340|203043|12
1635370640000|2021-10-27 21:37:20|203355.6|203058.6|203345.6|203048.6|203372|203075|203331.5|203034.5|14
1635370650000|2021-10-27 21:37:30|203353.5|203056.5|203367.7|203070.7|203367.7|203070.7|203345.9|203048.9|4
1635370660000|2021-10-27 21:37:40|203379.6|203082.6|203368.3|203071.3|203385.6|203088.6|203345.7|203048.7|8
1635370670000|2021-10-27 21:37:50|203368.8|203071.8|203348.4|203051.4|203368.8|203071.8|203348.4|203051.4|6
1635370680000|2021-10-27 21:38:00|203335.6|203038.6|203331.7|203034.7|203351.7|203054.7|203319.7|203022.7|10
1635370690000|2021-10-27 21:38:10|203328.9|203031.9|203319.3|203022.3|203356|203059|203305.1|203008.1|12
1635370700000|2021-10-27 21:38:20|203326|203029|203306.2|203009.2|203326|203029|203304.5|203007.5|7
1635370710000|2021-10-27 21:38:30|203304.6|203007.6|203287.3|202990.3|203329.9|203032.9|203287.3|202990.3|14
1635370720000|2021-10-27 21:38:40|203289.2|202992.2|203325.6|203028.6|203350.5|203053.5|203289.2|202992.2|9
1635370730000|2021-10-27 21:38:50|203344.6|203047.6|203335.5|203038.5|203344.6|203047.6|203305.3|203008.3|8
1635370740000|2021-10-27 21:39:00|203324.2|203027.2|203342.5|203045.5|203344.2|203047.2|203324.2|203027.2|8
1635370750000|2021-10-27 21:39:10|203324.6|203027.6|203320.7|203023.7|203339.6|203042.6|203312.5|203015.5|7
1635370760000|2021-10-27 21:39:20|203323.7|203026.7|203343.7|203046.7|203363.1|203066.1|203323.7|203026.7|7
1635370770000|2021-10-27 21:39:30|203372.4|203075.4|203344.3|203047.3|203372.4|203075.4|203312.4|203015.4|12
1635370780000|2021-10-27 21:39:40|203323.1|203026.1|203342.2|203045.2|203360.1|203063.1|203323.1|203026.1|9
1635370790000|2021-10-27 21:39:50|203344.8|203047.8|203346.2|203049.2|203369.3|203072.3|203344.3|203047.3|10
1635370800000|2021-10-27 21:40:00|203346.1|203049.1|203339.9|203042.9|203361.8|203064.8|203328|203031|12
1635370810000|2021-10-27 21:40:10|203340.9|203043.9|203329.5|203032.5|203359.2|203062.2|203329.5|203032.5|10
1635370820000|2021-10-27 21:40:20|203329.2|203032.2|203358.3|203061.3|203359.8|203062.8|203329.2|203032.2|7
1635370830000|2021-10-27 21:40:30|203350.9|203053.9|203353.6|203056.6|203359.8|203062.8|203324.8|203027.8|10
1635370840000|2021-10-27 21:40:40|203349|203052|203344.1|203047.1|203357.2|203060.2|203335.9|203038.9|10
1635370850000|2021-10-27 21:40:50|203356.6|203059.6|203373.4|203076.4|203377.6|203080.6|203344.2|203047.2|11
1635370860000|2021-10-27 21:41:00|203350.5|203053.5|203335.2|203038.2|203369.1|203072.1|203325|203028|12
1635370870000|2021-10-27 21:41:10|203326.2|203029.2|203368.4|203071.4|203368.8|203071.8|203326.2|203029.2|11
1635370880000|2021-10-27 21:41:20|203339.5|203042.5|203341.1|203044.1|203364.1|203067.1|203323|203026|12
1635370890000|2021-10-27 21:41:30|203341.2|203044.2|203347.8|203050.8|203360.2|203063.2|203333.2|203036.2|13
1635370900000|2021-10-27 21:41:40|203352|203055|203354|203057|203356.8|203059.8|203346.4|203049.4|13
1635370910000|2021-10-27 21:41:50|203343|203046|203346|203049|203356.2|203059.2|203325.9|203028.9|12
1635370920000|2021-10-27 21:42:00|203330|203033|203347.1|203050.1|203349.3|203052.3|203328.8|203031.8|5
1635370930000|2021-10-27 21:42:10|203338.1|203041.1|203347.9|203050.9|203359.7|203062.7|203324.6|203027.6|12
1635370940000|2021-10-27 21:42:20|203349.4|203052.4|203362.1|203065.1|203377.1|203080.1|203333.1|203036.1|9
1635370950000|2021-10-27 21:42:30|203361.6|203064.6|203338.8|203041.8|203361.6|203064.6|203312.2|203015.2|6
1635370960000|2021-10-27 21:42:40|203344.9|203047.9|203349.5|203052.5|203357.3|203060.3|203315.8|203018.8|14
1635370970000|2021-10-27 21:42:50|203357.1|203060.1|203340.6|203043.6|203357.3|203060.3|203323.6|203026.6|15
1635370980000|2021-10-27 21:43:00|203348|203051|203369.8|203072.8|203376.5|203079.5|203346.6|203049.6|12
1635370990000|2021-10-27 21:43:10|203354.2|203057.2|203364|203067|203364|203067|203344.3|203047.3|7
1635371000000|2021-10-27 21:43:20|203349.4|203052.4|203357|203060|203361.2|203064.2|203346.9|203049.9|10
1635371010000|2021-10-27 21:43:30|203359.5|203062.5|203374.5|203077.5|203374.5|203077.5|203352.3|203055.3|7
1635371020000|2021-10-27 21:43:40|203375.3|203078.3|203352.8|203055.8|203375.3|203078.3|203325.6|203028.6|12
1635371030000|2021-10-27 21:43:50|203348.6|203051.6|203363.4|203066.4|203370.9|203073.9|203348.6|203051.6|13
1635371040000|2021-10-27 21:44:00|203365.3|203068.3|203333.7|203036.7|203365.3|203068.3|203331.6|203034.6|13
1635371050000|2021-10-27 21:44:10|203332.7|203035.7|203371.1|203074.1|203401|203104|203320.9|203023.9|16
1635371060000|2021-10-27 21:44:20|203345.5|203048.5|203340.4|203043.4|203365.2|203068.2|203326.1|203029.1|10
1635371070000|2021-10-27 21:44:30|203330.1|203033.1|203338.8|203041.8|203348.1|203051.1|203293.3|202996.3|12
1635371080000|2021-10-27 21:44:40|203336.5|203039.5|203345.4|203048.4|203356.3|203059.3|203331.2|203034.2|17
1635371090000|2021-10-27 21:44:50|203336.6|203039.6|203349.9|203052.9|203369.7|203072.7|203327.1|203030.1|13
1635371100000|2021-10-27 21:45:00|203312.9|203015.9|203321.6|203024.6|203335.3|203038.3|203276.3|202979.3|16
1635371110000|2021-10-27 21:45:10|203295.2|202998.2|203323.2|203026.2|203323.2|203026.2|203272.7|202975.7|18
1635371120000|2021-10-27 21:45:20|203324|203027|203306.8|203009.8|203351.2|203054.2|203297.1|203000.1|18
1635371130000|2021-10-27 21:45:30|203321.9|203024.9|203310.6|203013.6|203337.9|203040.9|203292.2|202995.2|14
1635371140000|2021-10-27 21:45:40|203306.2|203009.2|203347.1|203050.1|203350.9|203053.9|203306.2|203009.2|14
1635371150000|2021-10-27 21:45:50|203337.9|203040.9|203329.8|203032.8|203345|203048|203311.8|203014.8|11
1635371160000|2021-10-27 21:46:00|203306.2|203009.2|203409.5|203112.5|203409.9|203112.9|203306.2|203009.2|12
1635371170000|2021-10-27 21:46:10|203314.3|203017.3|203355.3|203058.3|203361.1|203064.1|203314.3|203017.3|7
1635371180000|2021-10-27 21:46:20|203354.4|203057.4|203344.2|203047.2|203362.4|203065.4|203312.9|203015.9|12
1635371190000|2021-10-27 21:46:30|203353.7|203056.7|203349|203052|203353.7|203056.7|203305.7|203008.7|16
1635371200000|2021-10-27 21:46:40|203336.8|203039.8|203347.7|203050.7|203347.7|203050.7|203308.7|203011.7|10
1635371210000|2021-10-27 21:46:50|203348.7|203051.7|203320.2|203023.2|203348.7|203051.7|203290.3|202993.3|14
1635371220000|2021-10-27 21:47:00|203322.5|203025.5|203319.1|203022.1|203372.8|203075.8|203291.7|202994.7|11
1635371230000|2021-10-27 21:47:10|203325.2|203028.2|203330.5|203033.5|203347.2|203050.2|203313|203016|17
1635371240000|2021-10-27 21:47:20|203328.5|203031.5|203325.7|203028.7|203383.4|203086.4|203313.5|203016.5|11
1635371250000|2021-10-27 21:47:30|203328.3|203031.3|203348.3|203051.3|203348.3|203051.3|203320|203023|8
1635371260000|2021-10-27 21:47:40|203343.3|203046.3|203341.3|203044.3|203358.6|203061.6|203306.1|203009.1|10
1635371270000|2021-10-27 21:47:50|203328.9|203031.9|203327.1|203030.1|203351.5|203054.5|203304.5|203007.5|12
1635371280000|2021-10-27 21:48:00|203322.2|203025.2|203367.2|203070.2|203367.2|203070.2|203319.4|203022.4|10
1635371290000|2021-10-27 21:48:10|203359.2|203062.2|203353.2|203056.2|203359.2|203062.2|203318.9|203021.9|10
1635371300000|2021-10-27 21:48:20|203346.4|203049.4|203388.6|203091.6|203388.6|203091.6|203346.4|203049.4|5
1635371310000|2021-10-27 21:48:30|203358.6|203061.6|203338.6|203041.6|203358.6|203061.6|203281.6|202984.6|9
1635371320000|2021-10-27 21:48:40|203333.8|203036.8|203337.5|203040.5|203338.9|203041.9|203328.2|203031.2|7
1635371330000|2021-10-27 21:48:50|203328.4|203031.4|203325.4|203028.4|203353.1|203056.1|203324.9|203027.9|8
1635371340000|2021-10-27 21:49:00|203328.2|203031.2|203349.6|203052.6|203350.1|203053.1|203328.2|203031.2|9
1635371350000|2021-10-27 21:49:10|203365.1|203068.1|203300.1|203003.1|203381.7|203084.7|203289.9|202992.9|5
1635371360000|2021-10-27 21:49:20|203316.1|203019.1|203344.7|203047.7|203349.2|203052.2|203316.1|203019.1|5
1635371370000|2021-10-27 21:49:30|203332.8|203035.8|203359.2|203062.2|203366.4|203069.4|203332.8|203035.8|9
1635371380000|2021-10-27 21:49:40|203359.8|203062.8|203320.4|203023.4|203384.7|203087.7|203299.1|203002.1|7
1635371390000|2021-10-27 21:49:50|203324.6|203027.6|203378.9|203081.9|203387.6|203090.6|203324.6|203027.6|12
1635371400000|2021-10-27 21:50:00|203373.5|203076.5|203369.1|203072.1|203376.7|203079.7|203356.5|203059.5|6
1635371410000|2021-10-27 21:50:10|203372.3|203075.3|203330.4|203033.4|203380.6|203083.6|203278.1|202981.1|7
1635371420000|2021-10-27 21:50:20|203331.7|203034.7|203356.9|203059.9|203374.9|203077.9|203331.7|203034.7|6
1635371430000|2021-10-27 21:50:30|203349.8|203052.8|203352.1|203055.1|203352.2|203055.2|203349.8|203052.8|3
1635371440000|2021-10-27 21:50:40|203352|203055|203404.9|203107.9|203404.9|203107.9|203272.1|202975.1|9
1635371450000|2021-10-27 21:50:50|203341.5|203044.5|203364.9|203067.9|203374.5|203077.5|203308.3|203011.3|5
1635371460000|2021-10-27 21:51:00|203369.2|203072.2|203299.4|203002.4|203374.3|203077.3|203299.4|203002.4|7
1635371470000|2021-10-27 21:51:10|203304.8|203007.8|203336.3|203039.3|203336.5|203039.5|203304.8|203007.8|7
1635371480000|2021-10-27 21:51:20|203308|203011|203345.6|203048.6|203345.6|203048.6|203290.6|202993.6|15
1635371490000|2021-10-27 21:51:30|203334.9|203037.9|203344.3|203047.3|203344.3|203047.3|203312.7|203015.7|8
1635371500000|2021-10-27 21:51:40|203330.5|203033.5|203330.7|203033.7|203342.4|203045.4|203313.1|203016.1|8
1635371510000|2021-10-27 21:51:50|203354|203057|203323.3|203026.3|203359|203062|203289.1|202992.1|8
1635371520000|2021-10-27 21:52:00|203313.7|203016.7|203342.9|203045.9|203380.6|203083.6|203259.6|202962.6|9
1635371530000|2021-10-27 21:52:10|203276.2|202979.2|203349.4|203052.4|203382.6|203085.6|203276.2|202979.2|6
1635371540000|2021-10-27 21:52:20|203236.9|202939.9|203287.6|202990.6|203311.2|203014.2|203236.9|202939.9|7
1635371550000|2021-10-27 21:52:30|203294.1|202997.1|203318.1|203021.1|203337.4|203040.4|203294.1|202997.1|5
1635371560000|2021-10-27 21:52:40|203313.3|203016.3|203277.2|202980.2|203313.3|203016.3|203267.6|202970.6|6
1635371570000|2021-10-27 21:52:50|203292.8|202995.8|203330.9|203033.9|203331.2|203034.2|203272.5|202975.5|10
1635371580000|2021-10-27 21:53:00|203346.2|203049.2|203308.5|203011.5|203373.9|203076.9|203292.8|202995.8|7
1635371590000|2021-10-27 21:53:10|203316.3|203019.3|203316.3|203019.3|203316.3|203019.3|203316.3|203019.3|1
1635371600000|2021-10-27 21:53:20|203265|202968|203357.1|203060.1|203358.9|203061.9|203257.4|202960.4|10
1635371610000|2021-10-27 21:53:30|203240.1|202943.1|203308.7|203011.7|203308.7|203011.7|203240.1|202943.1|3
1635371620000|2021-10-27 21:53:40|203305.6|203008.6|203296.5|202999.5|203366.5|203069.5|203276.4|202979.4|7
1635371630000|2021-10-27 21:53:50|203296.4|202999.4|203316.6|203019.6|203316.8|203019.8|203296.4|202999.4|4
1635371640000|2021-10-27 21:54:00|203243.4|202946.4|203257.9|202960.9|203257.9|202960.9|203229.9|202932.9|5
1635371650000|2021-10-27 21:54:10|203263.9|202966.9|203254.3|202957.3|203263.9|202966.9|203187|202890|4
1635371660000|2021-10-27 21:54:20|203226.6|202929.6|203321|203024|203321|203024|203226.6|202929.6|12
1635371670000|2021-10-27 21:54:30|203283.2|202986.2|203274.5|202977.5|203295.9|202998.9|203274.5|202977.5|7
1635371680000|2021-10-27 21:54:40|203189.2|202892.2|203309.2|203012.2|203339|203042|203189.2|202892.2|6
1635371690000|2021-10-27 21:54:50|203270.1|202973.1|203211|202914|203293.4|202996.4|203209.6|202912.6|11
1635371700000|2021-10-27 21:55:00|203243|202946|203307.8|203010.8|203307.8|203010.8|203208.9|202911.9|8
1635371710000|2021-10-27 21:55:10|203303.1|203006.1|203370.9|203073.9|203370.9|203073.9|203303.1|203006.1|2
1635371720000|2021-10-27 21:55:20|203421.3|203124.3|203258.8|202961.8|203421.3|203124.3|203258.8|202961.8|4
1635371730000|2021-10-27 21:55:30|203212.6|202915.6|203196.1|202899.1|203305.9|203008.9|203193.9|202896.9|12
1635371740000|2021-10-27 21:55:40|203194.6|202897.6|203288.9|202991.9|203288.9|202991.9|203194.6|202897.6|15
1635371750000|2021-10-27 21:55:50|203252.8|202955.8|203340.5|203043.5|203366.4|203069.4|203228.3|202931.3|12
1635371760000|2021-10-27 21:56:00|203332|203035|203321.6|203024.6|203407.7|203110.7|203259|202962|7
1635371770000|2021-10-27 21:56:10|203297.6|203000.6|203314.1|203017.1|203320|203023|203269.1|202972.1|7
1635371780000|2021-10-27 21:56:20|203233.6|202936.6|203305.6|203008.6|203305.6|203008.6|203233.6|202936.6|8
1635371790000|2021-10-27 21:56:30|203300.2|203003.2|203297.4|203000.4|203305.6|203008.6|203250.3|202953.3|7
1635371800000|2021-10-27 21:56:40|203247.4|202950.4|203332.3|203035.3|203378.8|203081.8|203247.4|202950.4|7
1635371810000|2021-10-27 21:56:50|203328.8|203031.8|203332.3|203035.3|203332.3|203035.3|203328.8|203031.8|2
1635371820000|2021-10-27 21:57:00|203274.5|202977.5|203275.5|202978.5|203309.3|203012.3|203257.6|202960.6|9
1635371830000|2021-10-27 21:57:10|203328.6|203031.6|203320.4|203023.4|203328.6|203031.6|203277.8|202980.8|9
1635371840000|2021-10-27 21:57:20|203309.9|203012.9|203318.4|203021.4|203334.6|203037.6|203309.9|203012.9|8
1635371850000|2021-10-27 21:57:30|203343|203046|203287|202990|203368.2|203071.2|203281.7|202984.7|6
1635371860000|2021-10-27 21:57:40|203272.5|202975.5|203284.1|202987.1|203292.8|202995.8|203272.5|202975.5|8
1635371870000|2021-10-27 21:57:50|203280.9|202983.9|203251|202954|203280.9|202983.9|203228.3|202931.3|9
1635371880000|2021-10-27 21:58:00|203258.4|202961.4|203370.8|203073.8|203419.4|203122.4|203256|202959|4
1635371890000|2021-10-27 21:58:10|203363.1|203066.1|203285.2|202988.2|203402.4|203105.4|203259.6|202962.6|6
1635371900000|2021-10-27 21:58:20|203306.2|203009.2|203261.2|202964.2|203309.1|203012.1|203261.2|202964.2|5
1635371910000|2021-10-27 21:58:30|203340.4|203043.4|203340.4|203043.4|203340.4|203043.4|203340.4|203043.4|1
1635371920000|2021-10-27 21:58:40|203341.5|203044.5|203413.7|203116.7|203413.7|203116.7|203142.2|202845.2|7
1635371930000|2021-10-27 21:58:50|203432.7|203135.7|203403.9|203106.9|203432.7|203135.7|203403.9|203106.9|4
1635371940000|2021-10-27 21:59:00|203415.1|203118.1|203269.7|202972.7|203415.1|203118.1|203254|202957|14
1635371950000|2021-10-27 21:59:10|203269|202972|203287.4|202990.4|203287.4|202990.4|203259.9|202962.9|10
1635371960000|2021-10-27 21:59:20|203291.4|202994.4|203244.4|202947.4|203291.4|202994.4|203244.4|202947.4|4
1635371970000|2021-10-27 21:59:30|203275.2|202978.2|203333.8|203036.8|203360.2|203063.2|203275.2|202978.2|3
1635371980000|2021-10-27 21:59:40|203336.2|203039.2|203362.9|203065.9|203374.1|203077.1|203297.6|203000.6|8
1635371990000|2021-10-27 21:59:50|203306.1|203009.1|203254.1|202957.1|203376.1|203079.1|203240|202943|11
1635372000000|2021-10-27 22:00:00|203304.5|203007.5|203287.2|202990.2|203323.3|203026.3|203251.2|202954.2|27
1635372010000|2021-10-27 22:00:10|203240.7|202943.7|203208.7|202911.7|203289.4|202992.4|203208.7|202911.7|31
1635372020000|2021-10-27 22:00:20|203215.8|202918.8|203209.8|202912.8|203234.8|202937.8|203202.1|202905.1|25
1635372030000|2021-10-27 22:00:30|203213.5|202916.5|203217.1|202920.1|203218.9|202921.9|203187.3|202890.3|19
1635372040000|2021-10-27 22:00:40|203226.7|202929.7|203223.9|202926.9|203240.3|202943.3|203199.1|202902.1|22
1635372050000|2021-10-27 22:00:50|203240.2|202943.2|203234.2|202937.2|203241.8|202944.8|203182.6|202885.6|18
1635372060000|2021-10-27 22:01:00|203235.1|202938.1|203226.6|202929.6|203235.1|202938.1|203214.8|202917.8|18
1635372070000|2021-10-27 22:01:10|203224.9|202927.9|203223.6|202926.6|203230.9|202933.9|203196.7|202899.7|27
1635372080000|2021-10-27 22:01:20|203224.9|202927.9|203211.5|202914.5|203236.4|203021.6|203171.6|202897.9|31
1635372090000|2021-10-27 22:01:30|203210.2|202913.2|203196.9|202915.4|203229.8|202997.2|203147.2|202898.2|27
1635372100000|2021-10-27 22:01:40|203200.1|202903.6|203143.6|202863.2|203213.6|202964.1|203083|202863.2|26
1635372110000|2021-10-27 22:01:50|203090.9|202940.9|203090.4|202940.4|203145.8|202949.9|203078.1|202878.6|24
1635372120000|2021-10-27 22:02:00|203096.1|202946.1|203097.3|202947.3|203156.6|202948.9|203089.7|202884.7|21
1635372130000|2021-10-27 22:02:10|203098.2|202948.2|203101.9|202951.9|203103.1|202953.1|203098.2|202948.2|19
1635372140000|2021-10-27 22:02:20|203101.6|202951.6|203104.7|202954.7|203109.1|202959.1|203100.2|202950.2|20
1635372150000|2021-10-27 22:02:30|203104.8|202954.8|203105.2|202955.2|203117|202967|203102.3|202952.3|16
1635372160000|2021-10-27 22:02:40|203112.3|202962.3|203110.2|202960.2|203118.1|202968.1|203102.5|202952.5|17
1635372170000|2021-10-27 22:02:50|203109.9|202959.9|203103.1|202953.1|203110.9|202960.9|203101.7|202951.7|16
1635372180000|2021-10-27 22:03:00|203101.9|202951.9|203107.5|202957.5|203109.5|202959.5|203100.5|202950.5|16
1635372190000|2021-10-27 22:03:10|203107|202957|203107.5|202957.5|203113.3|202963.3|203102.8|202952.8|21
1635372200000|2021-10-27 22:03:20|203107.7|202957.7|203108.7|202958.7|203111|202961|203097.1|202947.1|18
1635372210000|2021-10-27 22:03:30|203108.8|202958.8|203105.7|202955.7|203108.8|202958.8|203103.2|202953.2|16
1635372220000|2021-10-27 22:03:40|203105.9|202955.9|203103.5|202953.5|203108.7|202958.7|203103.5|202953.5|15
1635372230000|2021-10-27 22:03:50|203104.1|202954.1|203102.8|202952.8|203110.9|202960.9|203102.8|202952.8|17
1635372240000|2021-10-27 22:04:00|203103|202953|203112|202962|203112|202962|203103|202953|13
1635372250000|2021-10-27 22:04:10|203110.7|202960.7|203098.6|202948.6|203112|202962|203097.2|202947.2|14
1635372260000|2021-10-27 22:04:20|203098.9|202948.9|203104.6|202954.6|203108.5|202958.5|203098.3|202948.3|11
1635372270000|2021-10-27 22:04:30|203099.7|202949.7|203108.5|202958.5|203108.5|202958.5|203099.6|202949.6|12
1635372280000|2021-10-27 22:04:40|203107|202957|203103.6|202953.6|203110.3|202960.3|203102.6|202952.6|14
1635372290000|2021-10-27 22:04:50|203105.8|202955.8|203110|202960|203110.1|202960.1|203105.5|202955.5|12
1635372300000|2021-10-27 22:05:00|203109.7|202959.7|203112.7|202962.7|203121.7|202971.7|203106.9|202956.9|11
1635372310000|2021-10-27 22:05:10|203112.5|202962.5|203113.2|202963.2|203115.8|202965.8|203109.5|202959.5|19
1635372320000|2021-10-27 22:05:20|203114.1|202964.1|203106.9|202956.9|203116.2|202966.2|203106.9|202956.9|14
1635372330000|2021-10-27 22:05:30|203105.7|202955.7|203107.4|202957.4|203112.7|202962.7|203102.9|202952.9|15
1635372340000|2021-10-27 22:05:40|203102.6|202952.6|203107|202957|203107|202957|203102.6|202952.6|14
1635372350000|2021-10-27 22:05:50|203108|202958|203099.5|202949.5|203108|202958|203099.5|202949.5|13
1635372360000|2021-10-27 22:06:00|203100.3|202950.3|203105|202955|203105|202955|203099.1|202949.1|7
1635372370000|2021-10-27 22:06:10|203104.3|202954.3|203102.3|202952.3|203108.8|202958.8|203095.9|202945.9|10
1635372380000|2021-10-27 22:06:20|203104.5|202954.5|203109.1|202959.1|203109.1|202959.1|203100.1|202950.1|9
1635372390000|2021-10-27 22:06:30|203108.1|202958.1|203100.3|202950.3|203108.1|202958.1|203098|202948|20
1635372400000|2021-10-27 22:06:40|203100.9|202950.9|203095.9|202945.9|203100.9|202950.9|203093.9|202943.9|11
1635372410000|2021-10-27 22:06:50|203098.4|202948.4|203111.7|202961.7|203111.7|202961.7|203089.3|202939.3|26
1635372420000|2021-10-27 22:07:00|203084.6|202934.6|203101.5|202951.5|203105.8|202955.8|203079.6|202929.6|13
1635372430000|2021-10-27 22:07:10|203102.7|202952.7|203096|202946|203108.3|202958.3|203096|202946|14
1635372440000|2021-10-27 22:07:20|203092.5|202942.5|203108.4|202958.4|203108.4|202958.4|203092.1|202942.1|10
1635372450000|2021-10-27 22:07:30|203099.9|202949.9|203104|202954|203105.5|202955.5|203099.9|202949.9|11
1635372460000|2021-10-27 22:07:40|203103.5|202953.5|203104.1|202954.1|203105.3|202955.3|203099.6|202949.6|10
1635372470000|2021-10-27 22:07:50|203103.6|202953.6|203105.4|202955.4|203107.6|202957.6|203102.4|202952.4|13
1635372480000|2021-10-27 22:08:00|203104.2|202954.2|203112.1|202962.1|203118|202968|203103|202953|7
1635372490000|2021-10-27 22:08:10|203114.9|202964.9|203110.7|202960.7|203119.8|202969.8|203108.9|202958.9|6
1635372500000|2021-10-27 22:08:20|203112.9|202962.9|203116.6|202966.6|203123.8|202973.8|203105.1|202955.1|16
1635372510000|2021-10-27 22:08:30|203109.7|202959.7|203117.5|202967.5|203130.5|202980.5|203109.7|202959.7|10
1635372520000|2021-10-27 22:08:40|203121.4|202971.4|203125.4|202975.4|203125.4|202975.4|203117.4|202967.4|6
1635372530000|2021-10-27 22:08:50|203125.3|202975.3|203128|202978|203128|202978|203112.8|202962.8|12
1635372540000|2021-10-27 22:09:00|203124.8|202974.8|203107.7|202957.7|203134|202984|203094|202944|11
1635372550000|2021-10-27 22:09:10|203121.5|202971.5|203118.8|202968.8|203122.2|202972.2|203117.7|202967.7|8
1635372560000|2021-10-27 22:09:20|203115.7|202965.7|203118.6|202968.6|203118.7|202968.7|203111.6|202961.6|11
1635372570000|2021-10-27 22:09:30|203121.7|202971.7|203110.1|202960.1|203121.7|202971.7|203104|202954|12
1635372580000|2021-10-27 22:09:40|203112|202962|203122.9|202972.9|203122.9|202972.9|203112|202962|8
1635372590000|2021-10-27 22:09:50|203123.2|202973.2|203116.8|202966.8|203123.2|202973.2|203109.2|202959.2|6
1635372600000|2021-10-27 22:10:00|203117.5|202967.5|203142.3|202992.3|203149.8|202999.8|203110.8|202960.8|24
1635372610000|2021-10-27 22:10:10|203143.7|202993.7|203152|203002|203153.9|203003.9|203135.2|202985.2|14
1635372620000|2021-10-27 22:10:20|203149.8|202999.8|203148|202998|203152.4|203002.4|203146.4|202996.4|10
1635372630000|2021-10-27 22:10:30|203150.6|203000.6|203142.9|202992.9|203152.1|203002.1|203139.7|202989.7|11
1635372640000|2021-10-27 22:10:40|203147.1|202997.1|203144.2|202994.2|203158.3|203008.3|203138.2|202988.2|16
1635372650000|2021-10-27 22:10:50|203146.9|202996.9|203138|202988|203149.2|202999.2|203135.3|202985.3|9
1635372660000|2021-10-27 22:11:00|203140.3|202990.3|203139.9|202989.9|203147.6|202997.6|203133|202983|12
1635372670000|2021-10-27 22:11:10|203144.3|202994.3|203140.6|202990.6|203147.4|202997.4|203135.8|202985.8|8
1635372680000|2021-10-27 22:11:20|203145.1|202995.1|203147.1|202997.1|203152.4|203002.4|203145.1|202995.1|10
1635372690000|2021-10-27 22:11:30|203148|202998|203140.5|202990.5|203148|202998|203140.5|202990.5|7
1635372700000|2021-10-27 22:11:40|203142.8|202992.8|203138.2|202988.2|203143.5|202993.5|203135|202985|9
1635372710000|2021-10-27 22:11:50|203135.9|202985.9|203145.3|202995.3|203145.3|202995.3|203134.7|202984.7|6
1635372720000|2021-10-27 22:12:00|203145.8|202995.8|203130.2|202980.2|203159.9|203009.9|203130.2|202980.2|15
1635372730000|2021-10-27 22:12:10|203127.9|202977.9|203137.9|202987.9|203139.8|202989.8|203127.9|202977.9|8
1635372740000|2021-10-27 22:12:20|203137.6|202987.6|203130|202980|203140.2|202990.2|203130|202980|7
1635372750000|2021-10-27 22:12:30|203130.2|202980.2|203138.1|202988.1|203138.1|202988.1|203129.7|202979.7|6
1635372760000|2021-10-27 22:12:40|203140|202990|203133.6|202983.6|203140|202990|203130.1|202980.1|15
1635372770000|2021-10-27 22:12:50|203131.8|202981.8|203133.4|202983.4|203139.4|202989.4|203123.8|202973.8|7
1635372780000|2021-10-27 22:13:00|203140|202990|203155.3|203005.3|203155.3|203005.3|203135.4|202985.4|13
1635372790000|2021-10-27 22:13:10|203153.7|203003.7|203148.4|202998.4|203153.8|203003.8|203147.5|202997.5|10
1635372800000|2021-10-27 22:13:20|203150.3|203000.3|203156.5|203006.5|203156.5|203006.5|203138|202988|10
1635372810000|2021-10-27 22:13:30|203150|203000|203156|203006|203156|203006|203144.1|202994.1|8
1635372820000|2021-10-27 22:13:40|203155.6|203005.6|203147.7|202997.7|203157.6|203007.6|203147.7|202997.7|11
1635372830000|2021-10-27 22:13:50|203142.2|202992.2|203141.8|202991.8|203143.5|202993.5|203140.5|202990.5|7
1635372840000|2021-10-27 22:14:00|203144.8|202994.8|203143.6|202993.6|203144.9|202994.9|203143.3|202993.3|4
1635372850000|2021-10-27 22:14:10|203145|202995|203138.5|202988.5|203145|202995|203129.1|202979.1|13
1635372860000|2021-10-27 22:14:20|203140.9|202990.9|203136.6|202986.6|203142.2|202992.2|203136.6|202986.6|11
1635372870000|2021-10-27 22:14:30|203138.9|202988.9|203133.9|202983.9|203139.2|202989.2|203131.9|202981.9|8
1635372880000|2021-10-27 22:14:40|203122.7|202972.7|203126.4|202976.4|203133.4|202983.4|203119.8|202969.8|17
1635372890000|2021-10-27 22:14:50|203128.9|202978.9|203118|202968|203132.7|202982.7|203118|202968|11
1635372900000|2021-10-27 22:15:00|203116.2|202966.2|203114.3|202964.3|203122.2|202972.2|203112.6|202962.6|14
1635372910000|2021-10-27 22:15:10|203112|202962|203113.1|202963.1|203115.2|202965.2|203110.7|202960.7|13
1635372920000|2021-10-27 22:15:20|203112.3|202962.3|203112.8|202962.8|203112.8|202962.8|203112.3|202962.3|4
1635372930000|2021-10-27 22:15:30|203105.6|202955.6|203107.4|202957.4|203111.6|202961.6|203105.6|202955.6|11
1635372940000|2021-10-27 22:15:40|203107.5|202957.5|203109.6|202959.6|203109.6|202959.6|203107|202957|6
1635372950000|2021-10-27 22:15:50|203109.7|202959.7|203105.9|202955.9|203109.8|202959.8|203103.4|202953.4|10
1635372960000|2021-10-27 22:16:00|203109.9|202959.9|203110.2|202960.2|203114.7|202964.7|203109|202959|11
1635372970000|2021-10-27 22:16:10|203111.6|202961.6|203112.7|202962.7|203113.3|202963.3|203111.2|202961.2|15
1635372980000|2021-10-27 22:16:20|203111.6|202961.6|203105.4|202955.4|203111.6|202961.6|203102.7|202952.7|10
1635372990000|2021-10-27 22:16:30|203104.5|202954.5|203099.8|202949.8|203104.6|202954.6|203094.7|202944.7|9
1635373000000|2021-10-27 22:16:40|203098.8|202948.8|203100.1|202950.1|203100.6|202950.6|203098.8|202948.8|3
1635373010000|2021-10-27 22:16:50|203104.3|202954.3|203108|202958|203108|202958|203104.3|202954.3|6
1635373020000|2021-10-27 22:17:00|203110.8|202960.8|203101.2|202951.2|203110.8|202960.8|203101.2|202951.2|4
1635373030000|2021-10-27 22:17:10|203102|202952|203114.4|202964.4|203115.6|202965.6|203102|202952|6
1635373040000|2021-10-27 22:17:20|203113.3|202963.3|203111|202961|203113.3|202963.3|203109|202959|17
1635373050000|2021-10-27 22:17:30|203109.3|202959.3|203107.1|202957.1|203115|202965|203105.9|202955.9|13
1635373060000|2021-10-27 22:17:40|203106|202956|203105.6|202955.6|203109.9|202959.9|203105|202955|9
1635373070000|2021-10-27 22:17:50|203105.4|202955.4|203108|202958|203109.8|202959.8|203105.4|202955.4|11
1635373080000|2021-10-27 22:18:00|203107.9|202957.9|203112|202962|203113.9|202963.9|203107.9|202957.9|6
1635373090000|2021-10-27 22:18:10|203111.1|202961.1|203106.2|202956.2|203113.8|202963.8|203106.1|202956.1|8
1635373100000|2021-10-27 22:18:20|203106.7|202956.7|203111.5|202961.5|203114.6|202964.6|203106.7|202956.7|10
1635373110000|2021-10-27 22:18:30|203113.1|202963.1|203101.1|202951.1|203114|202964|203097.5|202947.5|10
1635373120000|2021-10-27 22:18:40|203101.6|202951.6|203099.3|202949.3|203103.2|202953.2|203093.3|202943.3|12
1635373130000|2021-10-27 22:18:50|203099.2|202949.2|203114|202964|203114|202964|203098.7|202948.7|19
1635373140000|2021-10-27 22:19:00|203114.1|202964.1|203112.7|202962.7|203114.1|202964.1|203107.4|202957.4|10
1635373150000|2021-10-27 22:19:10|203111.4|202961.4|203115.8|202965.8|203115.8|202965.8|203108.6|202958.6|10
1635373160000|2021-10-27 22:19:20|203116.2|202966.2|203109.2|202959.2|203116.4|202966.4|203108.5|202958.5|13
1635373170000|2021-10-27 22:19:30|203110.8|202960.8|203109.4|202959.4|203111.3|202961.3|203109.4|202959.4|3
1635373180000|2021-10-27 22:19:40|203112.4|202962.4|203111.7|202961.7|203114.3|202964.3|203109.9|202959.9|17
1635373190000|2021-10-27 22:19:50|203110.1|202960.1|203109.7|202959.7|203112.8|202962.8|203106.2|202956.2|9
1635373200000|2021-10-27 22:20:00|203111.6|202961.6|203111.2|202961.2|203113.8|202963.8|203109.6|202959.6|10
1635373210000|2021-10-27 22:20:10|203111.6|202961.6|203108.8|202958.8|203111.8|202961.8|203102.5|202952.5|17
1635373220000|2021-10-27 22:20:20|203108.3|202958.3|203105.6|202955.6|203108.3|202958.3|203100.3|202950.3|6
1635373230000|2021-10-27 22:20:30|203108.3|202958.3|203106.8|202956.8|203114.8|202964.8|203104.1|202954.1|16
1635373240000|2021-10-27 22:20:40|203108.1|202958.1|203108.9|202958.9|203109.1|202959.1|203103.1|202953.1|12
1635373250000|2021-10-27 22:20:50|203107.6|202957.6|203110.7|202960.7|203110.7|202960.7|203106.6|202956.6|8
1635373260000|2021-10-27 22:21:00|203107.7|202957.7|203104.5|202954.5|203107.7|202957.7|203102.1|202952.1|8
1635373270000|2021-10-27 22:21:10|203106.3|202956.3|203105.9|202955.9|203106.3|202956.3|203093.7|202943.7|7
1635373280000|2021-10-27 22:21:20|203107.3|202957.3|203103.9|202953.9|203107.3|202957.3|203095.6|202945.6|9
1635373290000|2021-10-27 22:21:30|203104.9|202954.9|203100.4|202950.4|203112.4|202962.4|203100.4|202950.4|8
1635373300000|2021-10-27 22:21:40|203105.2|202955.2|203103.6|202953.6|203107.1|202957.1|203082|202932|13
1635373310000|2021-10-27 22:21:50|203101.8|202951.8|203100.7|202950.7|203108.5|202958.5|203099.8|202949.8|9
1635373320000|2021-10-27 22:22:00|203101.3|202951.3|203105.5|202955.5|203105.5|202955.5|203100.2|202950.2|4
1635373330000|2021-10-27 22:22:10|203102.7|202952.7|203105.1|202955.1|203105.6|202955.6|203102.6|202952.6|8
1635373340000|2021-10-27 22:22:20|203113.7|202963.7|203105.7|202955.7|203117.5|202967.5|203105.7|202955.7|15
1635373350000|2021-10-27 22:22:30|203106.3|202956.3|203110.9|202960.9|203114.5|202964.5|203106.3|202956.3|7
1635373360000|2021-10-27 22:22:40|203103.2|202953.2|203103.3|202953.3|203107|202957|203101.4|202951.4|8
1635373370000|2021-10-27 22:22:50|203101.3|202951.3|203108.4|202958.4|203110.9|202960.9|203101.3|202951.3|12
1635373380000|2021-10-27 22:23:00|203109.1|202959.1|203109.5|202959.5|203109.5|202959.5|203105.8|202955.8|10
1635373390000|2021-10-27 22:23:10|203110|202960|203115.5|202965.5|203116.1|202966.1|203108.9|202958.9|12
1635373400000|2021-10-27 22:23:20|203115.3|202965.3|203110.7|202960.7|203115.5|202965.5|203110.7|202960.7|9
1635373410000|2021-10-27 22:23:30|203112.1|202962.1|203105.5|202955.5|203112.1|202962.1|203105|202955|8
1635373420000|2021-10-27 22:23:40|203105.9|202955.9|203108.8|202958.8|203108.8|202958.8|203105.9|202955.9|4
1635373430000|2021-10-27 22:23:50|203108.9|202958.9|203104|202954|203109|202959|203100.5|202950.5|6
1635373440000|2021-10-27 22:24:00|203103.6|202953.6|203109.1|202959.1|203113.4|202963.4|203103.6|202953.6|9
1635373450000|2021-10-27 22:24:10|203110.3|202960.3|203110.5|202960.5|203113.3|202963.3|203108.4|202958.4|8
1635373460000|2021-10-27 22:24:20|203107.5|202957.5|203111.2|202961.2|203113.3|202963.3|203099.8|202949.8|11
1635373470000|2021-10-27 22:24:30|203111.7|202961.7|203109.3|202959.3|203117.3|202967.3|203109.2|202959.2|8
1635373480000|2021-10-27 22:24:40|203106.8|202956.8|203105|202955|203106.8|202956.8|203101.9|202951.9|6
1635373490000|2021-10-27 22:24:50|203107.2|202957.2|203107.1|202957.1|203110.3|202960.3|203106.5|202956.5|6
1635373500000|2021-10-27 22:25:00|203109.7|202959.7|203109.8|202959.8|203109.9|202959.9|203106.7|202956.7|6
1635373510000|2021-10-27 22:25:10|203114.3|202964.3|203110|202960|203114.3|202964.3|203105.8|202955.8|4
1635373520000|2021-10-27 22:25:20|203109.5|202959.5|203113.9|202963.9|203113.9|202963.9|203105.8|202955.8|13
1635373530000|2021-10-27 22:25:30|203112.8|202962.8|203113.5|202963.5|203113.5|202963.5|203109.4|202959.4|5
1635373540000|2021-10-27 22:25:40|203113.2|202963.2|203108.7|202958.7|203113.2|202963.2|203106.6|202956.6|15
1635373550000|2021-10-27 22:25:50|203109.8|202959.8|203113.1|202963.1|203113.5|202963.5|203106.5|202956.5|10
1635373560000|2021-10-27 22:26:00|203113.6|202963.6|203113.6|202963.6|203113.7|202963.7|203110.8|202960.8|8
1635373570000|2021-10-27 22:26:10|203113.9|202963.9|203111.6|202961.6|203113.9|202963.9|203103.6|202953.6|10
1635373580000|2021-10-27 22:26:20|203113.7|202963.7|203112.1|202962.1|203113.7|202963.7|203109.9|202959.9|10
1635373590000|2021-10-27 22:26:30|203112.2|202962.2|203110.4|202960.4|203113.1|202963.1|203110.4|202960.4|6
1635373600000|2021-10-27 22:26:40|203113.4|202963.4|203109.1|202959.1|203114.9|202964.9|203106.4|202956.4|8
1635373610000|2021-10-27 22:26:50|203110.6|202960.6|203108.9|202958.9|203111|202961|203108.9|202958.9|3
1635373620000|2021-10-27 22:27:00|203113.2|202963.2|203105.6|202955.6|203113.2|202963.2|203101.1|202951.1|6
1635373630000|2021-10-27 22:27:10|203101.3|202951.3|203108.7|202958.7|203113.4|202963.4|203101.1|202951.1|16
1635373640000|2021-10-27 22:27:20|203109|202959|203109.6|202959.6|203110.8|202960.8|203104.7|202954.7|16
1635373650000|2021-10-27 22:27:30|203109.4|202959.4|203108.4|202958.4|203110.5|202960.5|203108.1|202958.1|11
1635373660000|2021-10-27 22:27:40|203108.2|202958.2|203111.3|202961.3|203111.3|202961.3|203108.2|202958.2|5
1635373670000|2021-10-27 22:27:50|203111|202961|203109.9|202959.9|203114.1|202964.1|203106|202956|16
1635373680000|2021-10-27 22:28:00|203111.9|202961.9|203111.1|202961.1|203111.9|202961.9|203104.8|202954.8|12
1635373690000|2021-10-27 22:28:10|203110.2|202960.2|203108.6|202958.6|203114.9|202964.9|203108.6|202958.6|9
1635373700000|2021-10-27 22:28:20|203108.4|202958.4|203108.1|202958.1|203108.4|202958.4|203103.4|202953.4|9
1635373710000|2021-10-27 22:28:30|203107.7|202957.7|203110.5|202960.5|203112.1|202962.1|203107.2|202957.2|6
1635373720000|2021-10-27 22:28:40|203109.4|202959.4|203101.1|202951.1|203109.4|202959.4|203097.7|202947.7|11
1635373730000|2021-10-27 22:28:50|203101.5|202951.5|203097.3|202947.3|203103.9|202953.9|203097.3|202947.3|7
1635373740000|2021-10-27 22:29:00|203098|202948|203104.4|202954.4|203105.6|202955.6|203098|202948|8
1635373750000|2021-10-27 22:29:10|203104.7|202954.7|203107.7|202957.7|203108|202958|203102.6|202952.6|11
1635373760000|2021-10-27 22:29:20|203109.1|202959.1|203098.2|202948.2|203109.1|202959.1|203098.2|202948.2|7
1635373770000|2021-10-27 22:29:30|203102.9|202952.9|203104.8|202954.8|203106.4|202956.4|203102.9|202952.9|3
1635373780000|2021-10-27 22:29:40|203105.3|202955.3|203098.2|202948.2|203110.1|202960.1|203098.2|202948.2|8
1635373790000|2021-10-27 22:29:50|203102.3|202952.3|203094.9|202944.9|203106|202956|203094.9|202944.9|10
1635373800000|2021-10-27 22:30:00|203096.4|202946.4|203100.6|202950.6|203107.4|202957.4|203096.4|202946.4|7
1635373810000|2021-10-27 22:30:10|203099.3|202949.3|203105|202955|203105|202955|203099.3|202949.3|5
1635373820000|2021-10-27 22:30:20|203109.6|202959.6|203103.9|202953.9|203110.2|202960.2|203103.9|202953.9|6
1635373830000|2021-10-27 22:30:30|203106.5|202956.5|203115.4|202965.4|203115.4|202965.4|203104.2|202954.2|8
1635373840000|2021-10-27 22:30:40|203102.9|202952.9|203103.9|202953.9|203108.2|202958.2|203101.2|202951.2|5
1635373850000|2021-10-27 22:30:50|203111.2|202961.2|203095.1|202945.1|203111.2|202961.2|203095.1|202945.1|5
1635373860000|2021-10-27 22:31:00|203098.9|202948.9|203101.3|202951.3|203101.3|202951.3|203098.8|202948.8|3
1635373870000|2021-10-27 22:31:10|203106.2|202956.2|203098.1|202948.1|203106.2|202956.2|203098.1|202948.1|11
1635373880000|2021-10-27 22:31:20|203098.9|202948.9|203101.5|202951.5|203103.6|202953.6|203098.9|202948.9|9
1635373890000|2021-10-27 22:31:30|203104.4|202954.4|203098.2|202948.2|203106|202956|203098.2|202948.2|3
1635373900000|2021-10-27 22:31:40|203099|202949|203098.4|202948.4|203109.5|202959.5|203098.4|202948.4|7
1635373910000|2021-10-27 22:31:50|203103.8|202953.8|203098.2|202948.2|203104.1|202954.1|203098.2|202948.2|5
1635373920000|2021-10-27 22:32:00|203103.7|202953.7|203109.3|202959.3|203109.3|202959.3|203103.2|202953.2|4
1635373930000|2021-10-27 22:32:10|203111.4|202961.4|203109.4|202959.4|203111.4|202961.4|203107.2|202957.2|7
1635373940000|2021-10-27 22:32:20|203116.4|202966.4|203100.3|202950.3|203116.4|202966.4|203100.3|202950.3|7
1635373950000|2021-10-27 22:32:30|203099|202949|203110.9|202960.9|203110.9|202960.9|203099|202949|16
1635373960000|2021-10-27 22:32:40|203114.6|202964.6|203103.7|202953.7|203114.6|202964.6|203097.5|202947.5|12
1635373970000|2021-10-27 22:32:50|203109.6|202959.6|203097.3|202947.3|203109.6|202959.6|203097.3|202947.3|4
1635373980000|2021-10-27 22:33:00|203104.2|202954.2|203104.9|202954.9|203106.7|202956.7|203102.8|202952.8|7
1635373990000|2021-10-27 22:33:10|203110.7|202960.7|203099.1|202949.1|203115.5|202965.5|203099.1|202949.1|7
1635374000000|2021-10-27 22:33:20|203093.8|202943.8|203112.4|202962.4|203117.4|202967.4|203093.8|202943.8|16
1635374010000|2021-10-27 22:33:30|203110.3|202960.3|203108.7|202958.7|203110.5|202960.5|203103.4|202953.4|13
1635374020000|2021-10-27 22:33:40|203108.8|202958.8|203110.8|202960.8|203110.8|202960.8|203108.5|202958.5|7
1635374030000|2021-10-27 22:33:50|203111.2|202961.2|203110.3|202960.3|203111.2|202961.2|203098.7|202948.7|14
1635374040000|2021-10-27 22:34:00|203112.3|202962.3|203113.5|202963.5|203114.1|202964.1|203107.1|202957.1|11
1635374050000|2021-10-27 22:34:10|203112.4|202962.4|203112.3|202962.3|203112.4|202962.4|203100.3|202950.3|10
1635374060000|2021-10-27 22:34:20|203111.7|202961.7|203107.5|202957.5|203111.7|202961.7|203103|202953|9
1635374070000|2021-10-27 22:34:30|203107.7|202957.7|203103.4|202953.4|203107.7|202957.7|203103.4|202953.4|7
1635374080000|2021-10-27 22:34:40|203113.9|202963.9|203110.7|202960.7|203114.9|202964.9|203109.7|202959.7|8
1635374090000|2021-10-27 22:34:50|203107.9|202957.9|203110.9|202960.9|203115.7|202965.7|203107.9|202957.9|11
1635374100000|2021-10-27 22:35:00|203111|202961|203104.6|202954.6|203111|202961|203101.1|202951.1|8
1635374110000|2021-10-27 22:35:10|203100|202950|203096.9|202946.9|203101.8|202951.8|203091|202941|10
1635374120000|2021-10-27 22:35:20|203096.4|202946.4|203111|202961|203114.5|202964.5|203096.4|202946.4|7
1635374130000|2021-10-27 22:35:30|203110|202960|203106.7|202956.7|203111|202961|203106.7|202956.7|12
1635374140000|2021-10-27 22:35:40|203109.4|202959.4|203103|202953|203111.1|202961.1|203100.2|202950.2|8
1635374150000|2021-10-27 22:35:50|203108.3|202958.3|203113.9|202963.9|203113.9|202963.9|203108.1|202958.1|9
1635374160000|2021-10-27 22:36:00|203114|202964|203109.4|202959.4|203114|202964|203105.1|202955.1|12
1635374170000|2021-10-27 22:36:10|203112.1|202962.1|203109.6|202959.6|203116.2|202966.2|203109.4|202959.4|11
1635374180000|2021-10-27 22:36:20|203105.1|202955.1|203109.7|202959.7|203109.7|202959.7|203105.1|202955.1|4
1635374190000|2021-10-27 22:36:30|203106|202956|203112.2|202962.2|203114.4|202964.4|203100.8|202950.8|14
1635374200000|2021-10-27 22:36:40|203109.7|202959.7|203105.6|202955.6|203117.1|202967.1|203104.6|202954.6|8
1635374210000|2021-10-27 22:36:50|203106.4|202956.4|203103|202953|203110.2|202960.2|203100.7|202950.7|9
1635374220000|2021-10-27 22:37:00|203101.5|202951.5|203107|202957|203107|202957|203101.4|202951.4|9
1635374230000|2021-10-27 22:37:10|203108.6|202958.6|203105|202955|203108.6|202958.6|203099.3|202949.3|8
1635374240000|2021-10-27 22:37:20|203109.3|202959.3|203098.3|202948.3|203109.3|202959.3|203097.3|202947.3|9
1635374250000|2021-10-27 22:37:30|203113.9|202963.9|203114.1|202964.1|203115.1|202965.1|203108.9|202958.9|8
1635374260000|2021-10-27 22:37:40|203112.3|202962.3|203109.5|202959.5|203113.8|202963.8|203109.5|202959.5|7
1635374270000|2021-10-27 22:37:50|203110|202960|203114.1|202964.1|203114.1|202964.1|203106|202956|8
1635374280000|2021-10-27 22:38:00|203112|202962|203106.3|202956.3|203112|202962|203097.9|202947.9|8
1635374290000|2021-10-27 22:38:10|203116|202966|203112.6|202962.6|203135.5|202985.5|203108.6|202958.6|18
1635374300000|2021-10-27 22:38:20|203113.4|202963.4|203111.5|202961.5|203113.4|202963.4|203103.9|202953.9|8
1635374310000|2021-10-27 22:38:30|203110.7|202960.7|203115|202965|203115.1|202965.1|203109.4|202959.4|10
1635374320000|2021-10-27 22:38:40|203118.7|202968.7|203113.2|202963.2|203118.7|202968.7|203108.9|202958.9|5
1635374330000|2021-10-27 22:38:50|203101.3|202951.3|203121.2|202971.2|203123.1|202973.1|203101.3|202951.3|13
1635374340000|2021-10-27 22:39:00|203118.9|202968.9|203121.6|202971.6|203121.6|202971.6|203107.3|202957.3|5
1635374350000|2021-10-27 22:39:10|203117.6|202967.6|203113.3|202963.3|203119.8|202969.8|203103.9|202953.9|16
1635374360000|2021-10-27 22:39:20|203114.2|202964.2|203109.5|202959.5|203114.2|202964.2|203103.7|202953.7|9
1635374370000|2021-10-27 22:39:30|203108|202958|203114.6|202964.6|203114.8|202964.8|203106.1|202956.1|15
1635374380000|2021-10-27 22:39:40|203115|202965|203109.6|202959.6|203115|202965|203107.7|202957.7|6
1635374390000|2021-10-27 22:39:50|203109.7|202959.7|203102.1|202952.1|203112.7|202962.7|203102.1|202952.1|7
1635374400000|2021-10-27 22:40:00|203102|202952|203113.6|202963.6|203115|202965|203101.8|202951.8|8
1635374410000|2021-10-27 22:40:10|203113.1|202963.1|203107.8|202957.8|203113.1|202963.1|203106.6|202956.6|11
1635374420000|2021-10-27 22:40:20|203107.1|202957.1|203114.4|202964.4|203115.2|202965.2|203100.5|202950.5|10
1635374430000|2021-10-27 22:40:30|203114|202964|203119.6|202969.6|203119.6|202969.6|203096|202946|15
1635374440000|2021-10-27 22:40:40|203111.7|202961.7|203107.9|202957.9|203113.9|202963.9|203106.9|202956.9|9
1635374450000|2021-10-27 22:40:50|203112.1|202962.1|203101.2|202951.2|203112.1|202962.1|203101.2|202951.2|18
1635374460000|2021-10-27 22:41:00|203100.4|202950.4|203105.6|202955.6|203105.6|202955.6|203100.4|202950.4|11
1635374470000|2021-10-27 22:41:10|203104.6|202954.6|203106|202956|203108.1|202958.1|203102.4|202952.4|10
1635374480000|2021-10-27 22:41:20|203105.4|202955.4|203107.7|202957.7|203107.7|202957.7|203103.8|202953.8|12
1635374490000|2021-10-27 22:41:30|203108|202958|203098.1|202948.1|203112.3|202962.3|203093.3|202943.3|12
1635374500000|2021-10-27 22:41:40|203095.7|202945.7|203095.8|202945.8|203098.2|202948.2|203094.8|202944.8|15
1635374510000|2021-10-27 22:41:50|203096.6|202946.6|203104.2|202954.2|203104.6|202954.6|203096.6|202946.6|9
1635374520000|2021-10-27 22:42:00|203099|202949|203096.2|202946.2|203099|202949|203093.6|202943.6|7
1635374530000|2021-10-27 22:42:10|203092.8|202942.8|203099.4|202949.4|203101.8|202951.8|203092.8|202942.8|6
1635374540000|2021-10-27 22:42:20|203094.1|202944.1|203103.5|202953.5|203105.6|202955.6|203094.1|202944.1|6
1635374550000|2021-10-27 22:42:30|203103.8|202953.8|203089.4|202939.4|203103.8|202953.8|203089.4|202939.4|12
1635374560000|2021-10-27 22:42:40|203098.3|202948.3|203095.7|202945.7|203098.3|202948.3|203091.2|202941.2|11
1635374570000|2021-10-27 22:42:50|203097|202947|203096.4|202946.4|203097.9|202947.9|203096.4|202946.4|4
1635374580000|2021-10-27 22:43:00|203098.2|202948.2|203111.8|202961.8|203111.8|202961.8|203098.1|202948.1|4
1635374590000|2021-10-27 22:43:10|203110.7|202960.7|203098.3|202948.3|203110.7|202960.7|203092.3|202942.3|15
1635374600000|2021-10-27 22:43:20|203093.7|202943.7|203110.2|202960.2|203111.9|202961.9|203090|202940|18
1635374610000|2021-10-27 22:43:30|203109.6|202959.6|203096.9|202946.9|203109.6|202959.6|203096.9|202946.9|15
1635374620000|2021-10-27 22:43:40|203089.6|202939.6|203096.5|202946.5|203104.4|202954.4|203089.6|202939.6|18
1635374630000|2021-10-27 22:43:50|203100.4|202950.4|203100.6|202950.6|203106.4|202956.4|203100.3|202950.3|10
1635374640000|2021-10-27 22:44:00|203105.9|202955.9|203102|202952|203105.9|202955.9|203100|202950|10
1635374650000|2021-10-27 22:44:10|203101.9|202951.9|203107|202957|203109.6|202959.6|203098.7|202948.7|8
1635374660000|2021-10-27 22:44:20|203108.9|202958.9|203099.1|202949.1|203108.9|202958.9|203098.7|202948.7|6
1635374670000|2021-10-27 22:44:30|203097.9|202947.9|203102.6|202952.6|203105.3|202955.3|203097.1|202947.1|9
1635374680000|2021-10-27 22:44:40|203101.1|202951.1|203109.4|202959.4|203109.4|202959.4|203099.3|202949.3|3
1635374690000|2021-10-27 22:44:50|203096.6|202946.6|203102.2|202952.2|203102.2|202952.2|203096.6|202946.6|4
1635374700000|2021-10-27 22:45:00|203108.1|202958.1|203103.1|202953.1|203109.4|202959.4|203097.9|202947.9|12
1635374710000|2021-10-27 22:45:10|203104.7|202954.7|203104.8|202954.8|203107|202957|203101.1|202951.1|9
1635374720000|2021-10-27 22:45:20|203096.7|202946.7|203092.5|202942.5|203096.7|202946.7|203090.5|202940.5|5
1635374730000|2021-10-27 22:45:30|203092.8|202942.8|203097|202947|203097|202947|203092.8|202942.8|11
1635374740000|2021-10-27 22:45:40|203093.1|202943.1|203096|202946|203099.2|202949.2|203093.1|202943.1|13
1635374750000|2021-10-27 22:45:50|203098.4|202948.4|203100|202950|203105.7|202955.7|203096.7|202946.7|11
1635374760000|2021-10-27 22:46:00|203095|202945|203095.1|202945.1|203097.3|202947.3|203089.2|202939.2|9
1635374770000|2021-10-27 22:46:10|203087.3|202937.3|203096.3|202946.3|203102.6|202952.6|203085.5|202935.5|4
1635374780000|2021-10-27 22:46:20|203098.7|202948.7|203108.1|202958.1|203108.1|202958.1|203098.7|202948.7|8
1635374790000|2021-10-27 22:46:30|203098.6|202948.6|203095.6|202945.6|203111.2|202961.2|203095.6|202945.6|11
1635374800000|2021-10-27 22:46:40|203098|202948|203106.1|202956.1|203106.1|202956.1|203098|202948|8
1635374810000|2021-10-27 22:46:50|203100.5|202950.5|203098.1|202948.1|203103.8|202953.8|203095.6|202945.6|6
1635374820000|2021-10-27 22:47:00|203098.9|202948.9|203107.6|202957.6|203107.6|202957.6|203098.9|202948.9|6
1635374830000|2021-10-27 22:47:10|203105.7|202955.7|203106.6|202956.6|203107.5|202957.5|203103.7|202953.7|7
1635374840000|2021-10-27 22:47:20|203099.5|202949.5|203103.3|202953.3|203106.2|202956.2|203099.5|202949.5|4
1635374850000|2021-10-27 22:47:30|203101.9|202951.9|203104.7|202954.7|203106.9|202956.9|203101.9|202951.9|4
1635374860000|2021-10-27 22:47:40|203104.5|202954.5|203106.1|202956.1|203109.8|202959.8|203088|202938|7
1635374870000|2021-10-27 22:47:50|203098.2|202948.2|203099.7|202949.7|203099.7|202949.7|203096.3|202946.3|6
1635374880000|2021-10-27 22:48:00|203109.2|202959.2|203105.3|202955.3|203109.2|202959.2|203105.3|202955.3|2
1635374890000|2021-10-27 22:48:10|203103.7|202953.7|203108.7|202958.7|203108.7|202958.7|203103.7|202953.7|2
1635374900000|2021-10-27 22:48:20|203097.8|202947.8|203104.5|202954.5|203104.5|202954.5|203097.8|202947.8|4
1635374910000|2021-10-27 22:48:30|203113.9|202963.9|203114.4|202964.4|203115.4|202965.4|203110.3|202960.3|6
1635374920000|2021-10-27 22:48:40|203114|202964|203106.1|202956.1|203115.4|202965.4|203105.8|202955.8|10
1635374930000|2021-10-27 22:48:50|203098.3|202948.3|203102.5|202952.5|203104.6|202954.6|203098.3|202948.3|8
1635374940000|2021-10-27 22:49:00|203102.8|202952.8|203102|202952|203102.8|202952.8|203099.9|202949.9|7
1635374950000|2021-10-27 22:49:10|203105|202955|203102.5|202952.5|203105|202955|203100.4|202950.4|11
1635374960000|2021-10-27 22:49:20|203100.3|202950.3|203102.8|202952.8|203106.4|202956.4|203100.3|202950.3|8
1635374970000|2021-10-27 22:49:30|203102.6|202952.6|203104.4|202954.4|203104.4|202954.4|203100.5|202950.5|7
1635374980000|2021-10-27 22:49:40|203104.2|202954.2|203104.2|202954.2|203104.2|202954.2|203099.2|202949.2|11
1635374990000|2021-10-27 22:49:50|203100.1|202950.1|203108.4|202958.4|203109.7|202959.7|203100.1|202950.1|12
1635375000000|2021-10-27 22:50:00|203102.9|202952.9|203106|202956|203106.6|202956.6|203102.1|202952.1|6
1635375010000|2021-10-27 22:50:10|203103.5|202953.5|203104.7|202954.7|203106.1|202956.1|203101.5|202951.5|13
1635375020000|2021-10-27 22:50:20|203097.6|202947.6|203104.3|202954.3|203105.5|202955.5|203097.6|202947.6|11
1635375030000|2021-10-27 22:50:30|203107.3|202957.3|203102.4|202952.4|203108.7|202958.7|203102.4|202952.4|7
1635375040000|2021-10-27 22:50:40|203098.7|202948.7|203111.3|202961.3|203111.4|202961.4|203098.6|202948.6|10
1635375050000|2021-10-27 22:50:50|203110.4|202960.4|203102.8|202952.8|203110.4|202960.4|203101.2|202951.2|5
1635375060000|2021-10-27 22:51:00|203098.4|202948.4|203101.9|202951.9|203103.9|202953.9|203096.3|202946.3|17
1635375070000|2021-10-27 22:51:10|203101.8|202951.8|203102|202952|203104.5|202954.5|203095.5|202945.5|10
1635375080000|2021-10-27 22:51:20|203101.2|202951.2|203102.1|202952.1|203104.3|202954.3|203095.7|202945.7|14
1635375090000|2021-10-27 22:51:30|203103.4|202953.4|203107.7|202957.7|203107.7|202957.7|203102.9|202952.9|7
1635375100000|2021-10-27 22:51:40|203108.1|202958.1|203104.3|202954.3|203108.1|202958.1|203102.9|202952.9|11
1635375110000|2021-10-27 22:51:50|203101.8|202951.8|203102.7|202952.7|203104|202954|203101.3|202951.3|13
1635375120000|2021-10-27 22:52:00|203105.6|202955.6|203108.2|202958.2|203108.7|202958.7|203104|202954|7
1635375130000|2021-10-27 22:52:10|203109|202959|203107.5|202957.5|203109|202959|203107.4|202957.4|10
1635375140000|2021-10-27 22:52:20|203101.9|202951.9|203102.2|202952.2|203103.8|202953.8|203097.2|202947.2|10
1635375150000|2021-10-27 22:52:30|203100.9|202950.9|203104.2|202954.2|203107.7|202957.7|203100.9|202950.9|12
1635375160000|2021-10-27 22:52:40|203102.7|202952.7|203107.7|202957.7|203108.2|202958.2|203102.7|202952.7|9
1635375170000|2021-10-27 22:52:50|203102.3|202952.3|203108.3|202958.3|203109.5|202959.5|203101.6|202951.6|13
1635375180000|2021-10-27 22:53:00|203107.6|202957.6|203105.1|202955.1|203110|202960|203104.1|202954.1|11
1635375190000|2021-10-27 22:53:10|203098.2|202948.2|203098.5|202948.5|203104|202954|203097.8|202947.8|10
1635375200000|2021-10-27 22:53:20|203099.6|202949.6|203102.9|202952.9|203103.9|202953.9|203099.4|202949.4|5
1635375210000|2021-10-27 22:53:30|203102.8|202952.8|203105.9|202955.9|203107.3|202957.3|203100.3|202950.3|8
1635375220000|2021-10-27 22:53:40|203102.2|202952.2|203098.9|202948.9|203104.1|202954.1|203098.9|202948.9|4
1635375230000|2021-10-27 22:53:50|203110.2|202960.2|203107.7|202957.7|203110.2|202960.2|203100.2|202950.2|7
1635375240000|2021-10-27 22:54:00|203101.9|202951.9|203109.5|202959.5|203111.5|202961.5|203099.8|202949.8|23
1635375250000|2021-10-27 22:54:10|203106.3|202956.3|203107.3|202957.3|203109.5|202959.5|203104|202954|20
1635375260000|2021-10-27 22:54:20|203107|202957|203108.7|202958.7|203110.5|202960.5|203107|202957|12
1635375270000|2021-10-27 22:54:30|203104.2|202954.2|203108.1|202958.1|203108.1|202958.1|203101.4|202951.4|8
1635375280000|2021-10-27 22:54:40|203104.3|202954.3|203109.2|202959.2|203112.5|202962.5|203104.3|202954.3|8
1635375290000|2021-10-27 22:54:50|203110|202960|203109.3|202959.3|203110|202960|203105.7|202955.7|13
1635375300000|2021-10-27 22:55:00|203098.2|202948.2|203098.6|202948.6|203109.5|202959.5|203092|202942|15
1635375310000|2021-10-27 22:55:10|203101.8|202951.8|203102.9|202952.9|203105.7|202955.7|203097.9|202947.9|15
1635375320000|2021-10-27 22:55:20|203098.5|202948.5|203101.4|202951.4|203102.2|202952.2|203098.5|202948.5|10
1635375330000|2021-10-27 22:55:30|203100.6|202950.6|203107.3|202957.3|203107.3|202957.3|203099.9|202949.9|11
1635375340000|2021-10-27 22:55:40|203104.3|202954.3|203110|202960|203111|202961|203103.2|202953.2|14
1635375350000|2021-10-27 22:55:50|203103.3|202953.3|203107.4|202957.4|203108.6|202958.6|203097.8|202947.8|11
1635375360000|2021-10-27 22:56:00|203110|202960|203116.4|202966.4|203118.2|202968.2|203109.9|202959.9|20
1635375370000|2021-10-27 22:56:10|203108.4|202958.4|203109.6|202959.6|203147.7|202997.7|203096.5|202946.5|22
1635375380000|2021-10-27 22:56:20|203109.4|202959.4|203115.2|202965.2|203122.9|202972.9|203109.4|202959.4|18
1635375390000|2021-10-27 22:56:30|203115|202965|203098.9|202948.9|203118.9|202968.9|203098.9|202948.9|15
1635375400000|2021-10-27 22:56:40|203099.7|202949.7|203109.8|202959.8|203112.3|202962.3|203095|202945|15
1635375410000|2021-10-27 22:56:50|203110|202960|203116.3|202966.3|203124.9|202974.9|203104.7|202954.7|16
1635375420000|2021-10-27 22:57:00|203110.1|202960.1|203113.3|202963.3|203126.7|202976.7|203098.4|202948.4|22
1635375430000|2021-10-27 22:57:10|203118.3|202968.3|203121.3|202971.3|203121.9|202971.9|203115|202965|17
1635375440000|2021-10-27 22:57:20|203121.6|202971.6|203120.8|202970.8|203123.1|202973.1|203119.2|202969.2|10
1635375450000|2021-10-27 22:57:30|203124|202974|203109.1|202959.1|203126.1|202976.1|203108.6|202958.6|17
1635375460000|2021-10-27 22:57:40|203108|202958|203114.1|202964.1|203121.8|202971.8|203108|202958|18
1635375470000|2021-10-27 22:57:50|203112|202962|203112.5|202962.5|203126.4|202976.4|203109.7|202959.7|13
1635375480000|2021-10-27 22:58:00|203113.2|202963.2|203119.1|202969.1|203123.4|202973.4|203101.1|202951.1|27
1635375490000|2021-10-27 22:58:10|203103.9|202953.9|203115.1|202965.1|203134.5|202984.5|203103.9|202953.9|18
1635375500000|2021-10-27 22:58:20|203116.6|202966.6|203110.3|202960.3|203117.6|202967.6|203108.2|202958.2|15
1635375510000|2021-10-27 22:58:30|203111.6|202961.6|203111|202961|203125.5|202975.5|203104.5|202954.5|17
1635375520000|2021-10-27 22:58:40|203109.6|202959.6|203112|202962|203113.1|202963.1|203108.5|202958.5|14
1635375530000|2021-10-27 22:58:50|203109.4|202959.4|203103.6|202953.6|203111.9|202961.9|203103.1|202953.1|10
1635375540000|2021-10-27 22:59:00|203107.3|202957.3|203121.2|202971.2|203122.9|202972.9|203107.3|202957.3|16
1635375550000|2021-10-27 22:59:10|203125|202975|203118.3|202968.3|203128.1|202978.1|203117.4|202967.4|15
1635375560000|2021-10-27 22:59:20|203118.9|202968.9|203117.7|202967.7|203120.7|202970.7|203115.8|202965.8|15
1635375570000|2021-10-27 22:59:30|203116.8|202966.8|203122.1|202972.1|203122.6|202972.6|203116.5|202966.5|16
1635375580000|2021-10-27 22:59:40|203122.4|202972.4|203120.3|202970.3|203123.8|202973.8|203113.4|202963.4|19
1635375590000|2021-10-27 22:59:50|203123.2|202973.2|203108.8|202958.8|203142.1|202992.1|203106.8|202956.8|13
1635375600000|2021-10-27 23:00:00|203104|202954|203105.5|202955.5|203122.2|202972.2|203101.9|202951.9|26
1635375610000|2021-10-27 23:00:10|203109.4|202959.4|203106.9|202956.9|203117.7|202967.7|203105.5|202955.5|18
1635375620000|2021-10-27 23:00:20|203107.3|202957.3|203120.1|202970.1|203120.3|202970.3|203107.3|202957.3|17
1635375630000|2021-10-27 23:00:30|203118.3|202968.3|203112.4|202962.4|203118.3|202968.3|203110.6|202960.6|12
1635375640000|2021-10-27 23:00:40|203116.1|202966.1|203115.7|202965.7|203118.8|202968.8|203115.7|202965.7|17
1635375650000|2021-10-27 23:00:50|203115.9|202965.9|203110.4|202960.4|203116.9|202966.9|203094.9|202944.9|17
1635375660000|2021-10-27 23:01:00|203110.5|202960.5|203103.5|202953.5|203112.9|202962.9|203100.1|202950.1|11
1635375670000|2021-10-27 23:01:10|203102.7|202952.7|203100.5|202950.5|203102.7|202952.7|203097.9|202947.9|9
1635375680000|2021-10-27 23:01:20|203101.3|202951.3|203102.6|202952.6|203104.2|202954.2|203098.7|202948.7|11
1635375690000|2021-10-27 23:01:30|203101.7|202951.7|203104|202954|203109|202959|203096.6|202946.6|16
1635375700000|2021-10-27 23:01:40|203103.7|202953.7|203103.3|202953.3|203107.1|202957.1|203102.7|202952.7|11
1635375710000|2021-10-27 23:01:50|203102.9|202952.9|203110.7|202960.7|203114|202964|203101.6|202951.6|17
1635375720000|2021-10-27 23:02:00|203109.9|202959.9|203105.1|202955.1|203114.7|202964.7|203102.7|202952.7|9
1635375730000|2021-10-27 23:02:10|203105.2|202955.2|203109.1|202959.1|203110|202960|203101.7|202951.7|12
1635375740000|2021-10-27 23:02:20|203108.7|202958.7|203104.7|202954.7|203108.7|202958.7|203101.4|202951.4|15
1635375750000|2021-10-27 23:02:30|203106.8|202956.8|203105.2|202955.2|203106.8|202956.8|203104.3|202954.3|10
1635375760000|2021-10-27 23:02:40|203105.5|202955.5|203137.4|202987.4|203142|202992|203104.1|202954.1|21
1635375770000|2021-10-27 23:02:50|203149.8|202999.8|203116.8|202966.8|203149.8|202999.8|203115.7|202965.7|21
1635375780000|2021-10-27 23:03:00|203116.6|202966.6|203115.9|202965.9|203119.9|202969.9|203114.1|202964.1|18
1635375790000|2021-10-27 23:03:10|203113.4|202963.4|203116.6|202966.6|203116.7|202966.7|203113.4|202963.4|16
1635375800000|2021-10-27 23:03:20|203115.5|202965.5|203115.6|202965.6|203145.9|202995.9|203110.5|202960.5|23
1635375810000|2021-10-27 23:03:30|203119.8|202969.8|203123.7|202973.7|203124.1|202974.1|203104.9|202954.9|19
1635375820000|2021-10-27 23:03:40|203123|202973|203108.1|202958.1|203123|202973|203108.1|202958.1|15
1635375830000|2021-10-27 23:03:50|203117.2|202967.2|203116.5|202966.5|203117.2|202967.2|203109.3|202959.3|24
1635375840000|2021-10-27 23:04:00|203115.9|202965.9|203116.3|202966.3|203116.7|202966.7|203104.2|202954.2|13
1635375850000|2021-10-27 23:04:10|203115|202965|203117.3|202967.3|203118.7|202968.7|203108.9|202958.9|9
1635375860000|2021-10-27 23:04:20|203116.8|202966.8|203114.8|202964.8|203120.8|202970.8|203114.8|202964.8|8
1635375870000|2021-10-27 23:04:30|203116.5|202966.5|203105.7|202955.7|203120|202970|203105.3|202955.3|7
1635375880000|2021-10-27 23:04:40|203105.3|202955.3|203109.5|202959.5|203109.5|202959.5|203102.5|202952.5|5
1635375890000|2021-10-27 23:04:50|203109|202959|203109|202959|203112.4|202962.4|203107.8|202957.8|5
1635375900000|2021-10-27 23:05:00|203112.7|202962.7|203113.3|202963.3|203117.2|202967.2|203111.6|202961.6|14
1635375910000|2021-10-27 23:05:10|203111.9|202961.9|203116.1|202966.1|203116.9|202966.9|203111.9|202961.9|9
1635375920000|2021-10-27 23:05:20|203121.9|202971.9|203114.3|202964.3|203121.9|202971.9|203103|202953|20
1635375930000|2021-10-27 23:05:30|203110.7|202960.7|203116.7|202966.7|203117.6|202967.6|203110.7|202960.7|14
1635375940000|2021-10-27 23:05:40|203116.2|202966.2|203114.8|202964.8|203118.8|202968.8|203108.3|202958.3|18
1635375950000|2021-10-27 23:05:50|203114.5|202964.5|203110.2|202960.2|203117.5|202967.5|203110.2|202960.2|10
1635375960000|2021-10-27 23:06:00|203108.4|202958.4|203118.1|202968.1|203118.1|202968.1|203108.4|202958.4|13
1635375970000|2021-10-27 23:06:10|203115.5|202965.5|203116.9|202966.9|203118.4|202968.4|203115.5|202965.5|12
1635375980000|2021-10-27 23:06:20|203115.6|202965.6|203113.2|202963.2|203115.8|202965.8|203107.3|202957.3|9
1635375990000|2021-10-27 23:06:30|203112.7|202962.7|203115.8|202965.8|203120.5|202970.5|203108.2|202958.2|13
1635376000000|2021-10-27 23:06:40|203130|202980|203115.9|202965.9|203130|202980|203110.6|202960.6|15
1635376010000|2021-10-27 23:06:50|203123.6|202973.6|203119.2|202969.2|203123.6|202973.6|203114.2|202964.2|18
1635376020000|2021-10-27 23:07:00|203123.3|202973.3|203129.7|202979.7|203141|202991|203117.8|202967.8|10
1635376030000|2021-10-27 23:07:10|203117.2|202967.2|203119.1|202969.1|203130.9|202980.9|203116.4|202966.4|13
1635376040000|2021-10-27 23:07:20|203117|202967|203120.5|202970.5|203125.2|202975.2|203117|202967|11
1635376050000|2021-10-27 23:07:30|203122.6|202972.6|203111.4|202961.4|203133|202983|203099.7|202949.7|18
1635376060000|2021-10-27 23:07:40|203111.3|202961.3|203123.3|202973.3|203130|202980|203100.8|202950.8|8
1635376070000|2021-10-27 23:07:50|203120.9|202970.9|203113.3|202963.3|203120.9|202970.9|203113.3|202963.3|7
1635376080000|2021-10-27 23:08:00|203116.6|202966.6|203105.5|202955.5|203118.1|202968.1|203105.5|202955.5|8
1635376090000|2021-10-27 23:08:10|203104.9|202954.9|203116.6|202966.6|203129.1|202979.1|203096.2|202946.2|12
1635376100000|2021-10-27 23:08:20|203121.5|202971.5|203120.7|202970.7|203121.5|202971.5|203116.9|202966.9|8
1635376110000|2021-10-27 23:08:30|203122.7|202972.7|203106.9|202956.9|203122.7|202972.7|203098|202948|12
1635376120000|2021-10-27 23:08:40|203106.1|202956.1|203111.1|202961.1|203111.1|202961.1|203104.5|202954.5|9
1635376130000|2021-10-27 23:08:50|203109.9|202959.9|203110.6|202960.6|203112|202962|203097.2|202947.2|5
1635376140000|2021-10-27 23:09:00|203108.4|202958.4|203109.5|202959.5|203117.3|202967.3|203104.8|202954.8|10
1635376150000|2021-10-27 23:09:10|203105.7|202955.7|203104.1|202954.1|203113.5|202963.5|203103.9|202953.9|7
1635376160000|2021-10-27 23:09:20|203104.2|202954.2|203099.3|202949.3|203104.2|202954.2|203095.5|202945.5|8
1635376170000|2021-10-27 23:09:30|203097.2|202947.2|203132.2|202982.2|203150|203000|203097.2|202947.2|19
1635376180000|2021-10-27 23:09:40|203123.4|202973.4|203118.4|202968.4|203127.8|202977.8|203107.4|202957.4|27
1635376190000|2021-10-27 23:09:50|203116.9|202966.9|203113.7|202963.7|203118.9|202968.9|203111.8|202961.8|13
1635376200000|2021-10-27 23:10:00|203112.7|202962.7|203115.9|202965.9|203116|202966|203109.4|202959.4|18
1635376210000|2021-10-27 23:10:10|203114.4|202964.4|203105.2|202955.2|203114.4|202964.4|203103.7|202953.7|19
1635376220000|2021-10-27 23:10:20|203114.4|202964.4|203108|202958|203119.7|202969.7|203104.2|202954.2|12
1635376230000|2021-10-27 23:10:30|203107.4|202957.4|203106.4|202956.4|203108.8|202958.8|203103.6|202953.6|13
1635376240000|2021-10-27 23:10:40|203104.9|202954.9|203119.1|202969.1|203122|202972|203104.9|202954.9|21
1635376250000|2021-10-27 23:10:50|203122.2|202972.2|203113.8|202963.8|203122.2|202972.2|203103.2|202953.2|21
1635376260000|2021-10-27 23:11:00|203111.7|202961.7|203157.5|203007.5|203158.8|203008.8|203111.7|202961.7|16
1635376270000|2021-10-27 23:11:10|203156.3|203006.3|203153.3|203003.3|203158.4|203008.4|203144.2|202994.2|12
1635376280000|2021-10-27 23:11:20|203152.5|203002.5|203142.5|202992.5|203161.2|203011.2|203138.8|202988.8|15
1635376290000|2021-10-27 23:11:30|203145.8|202995.8|203150.7|203000.7|203151.4|203001.4|203144.9|202994.9|12
1635376300000|2021-10-27 23:11:40|203153.5|203003.5|203157.6|203007.6|203159.2|203009.2|203151.7|203001.7|14
1635376310000|2021-10-27 23:11:50|203159.2|203009.2|203148.8|202998.8|203160.1|203010.1|203148.8|202998.8|12
1635376320000|2021-10-27 23:12:00|203151.5|203001.5|203148.9|202998.9|203151.5|203001.5|203147|202997|6
1635376330000|2021-10-27 23:12:10|203151.4|203001.4|203150.2|203000.2|203154.8|203004.8|203147.6|202997.6|8
1635376340000|2021-10-27 23:12:20|203145.7|202995.7|203157.4|203007.4|203157.4|203007.4|203144.2|202994.2|10
1635376350000|2021-10-27 23:12:30|203152.3|203002.3|203142.4|202992.4|203158.8|203008.8|203142.4|202992.4|7
1635376360000|2021-10-27 23:12:40|203144.2|202994.2|203154|203004|203154|203004|203144.2|202994.2|7
1635376370000|2021-10-27 23:12:50|203154.2|203004.2|203151.4|203001.4|203159.6|203009.6|203150|203000|11
1635376380000|2021-10-27 23:13:00|203162.4|203012.4|203156.9|203006.9|203162.4|203012.4|203150.5|203000.5|9
1635376390000|2021-10-27 23:13:10|203154.9|203004.9|203132.5|202982.5|203159.1|203009.1|203132.5|202982.5|13
1635376400000|2021-10-27 23:13:20|203142.2|202992.2|203147|202997|203148|202998|203142.2|202992.2|10
1635376410000|2021-10-27 23:13:30|203145.2|202995.2|203144.6|202994.6|203145.5|202995.5|203136.9|202986.9|8
1635376420000|2021-10-27 23:13:40|203142.1|202992.1|203147.9|202997.9|203148.1|202998.1|203139.6|202989.6|9
1635376430000|2021-10-27 23:13:50|203151.4|203001.4|203148.7|202998.7|203151.4|203001.4|203142|202992|7
1635376440000|2021-10-27 23:14:00|203150.3|203000.3|203141.9|202991.9|203150.3|203000.3|203141.4|202991.4|6
1635376450000|2021-10-27 23:14:10|203142.8|202992.8|203151.3|203001.3|203152.3|203002.3|203142.8|202992.8|6
1635376460000|2021-10-27 23:14:20|203151.2|203001.2|203140.2|202990.2|203151.2|203001.2|203138.4|202988.4|4
1635376470000|2021-10-27 23:14:30|203133.2|202983.2|203146.7|202996.7|203146.7|202996.7|203133.2|202983.2|5
1635376480000|2021-10-27 23:14:40|203153.2|203003.2|203155.3|203005.3|203155.3|203005.3|203143.6|202993.6|8
1635376490000|2021-10-27 23:14:50|203159.4|203009.4|203145.9|202995.9|203159.4|203009.4|203145.9|202995.9|9
1635376500000|2021-10-27 23:15:00|203152.7|203002.7|203144.7|202994.7|203152.8|203002.8|203143.8|202993.8|11
1635376510000|2021-10-27 23:15:10|203141.4|202991.4|203143.9|202993.9|203146.1|202996.1|203138.8|202988.8|14
1635376520000|2021-10-27 23:15:20|203142.9|202992.9|203144.8|202994.8|203144.8|202994.8|203138.2|202988.2|6
1635376530000|2021-10-27 23:15:30|203144.6|202994.6|203141.6|202991.6|203149.1|202999.1|203141.6|202991.6|7
1635376540000|2021-10-27 23:15:40|203142.4|202992.4|203143.6|202993.6|203146.4|202996.4|203142.3|202992.3|8
1635376550000|2021-10-27 23:15:50|203143.1|202993.1|203140.8|202990.8|203155.9|203005.9|203140.8|202990.8|10
1635376560000|2021-10-27 23:16:00|203142.3|202992.3|203152.5|203002.5|203152.9|203002.9|203141.5|202991.5|6
1635376570000|2021-10-27 23:16:10|203151.5|203001.5|203147.7|202997.7|203154.2|203004.2|203143.3|202993.3|15
1635376580000|2021-10-27 23:16:20|203145.9|202995.9|203144.9|202994.9|203149.2|202999.2|203142.3|202992.3|7
1635376590000|2021-10-27 23:16:30|203138.9|202988.9|203152.2|203002.2|203152.8|203002.8|203138.9|202988.9|10
1635376600000|2021-10-27 23:16:40|203145.2|202995.2|203150.3|203000.3|203152.8|203002.8|203145.2|202995.2|12
1635376610000|2021-10-27 23:16:50|203153.8|203003.8|203145.4|202995.4|203153.8|203003.8|203138.5|202988.5|8
1635376620000|2021-10-27 23:17:00|203142.9|202992.9|203140|202990|203146.3|202996.3|203140|202990|6
1635376630000|2021-10-27 23:17:10|203144|202994|203144.7|202994.7|203145.6|202995.6|203139|202989|6
1635376640000|2021-10-27 23:17:20|203143|202993|203144.4|202994.4|203144.4|202994.4|203138.7|202988.7|6
1635376650000|2021-10-27 23:17:30|203145|202995|203142.9|202992.9|203149.7|202999.7|203142.3|202992.3|7
1635376660000|2021-10-27 23:17:40|203147.8|202997.8|203144|202994|203147.8|202997.8|203143.6|202993.6|5
1635376670000|2021-10-27 23:17:50|203138.8|202988.8|203144.2|202994.2|203151.6|203001.6|203136.5|202986.5|6
1635376680000|2021-10-27 23:18:00|203144.7|202994.7|203153|203003|203153.4|203003.4|203139.9|202989.9|10
1635376690000|2021-10-27 23:18:10|203151.9|203001.9|203143|202993|203152.8|203002.8|203141.1|202991.1|12
1635376700000|2021-10-27 23:18:20|203143.2|202993.2|203140.9|202990.9|203147.6|202997.6|203140.1|202990.1|6
1635376710000|2021-10-27 23:18:30|203145.7|202995.7|203142.4|202992.4|203148|202998|203141.8|202991.8|14
1635376720000|2021-10-27 23:18:40|203142.5|202992.5|203142.1|202992.1|203145.7|202995.7|203138.5|202988.5|14
1635376730000|2021-10-27 23:18:50|203142.7|202992.7|203144.8|202994.8|203145|202995|203142.7|202992.7|5
1635376740000|2021-10-27 23:19:00|203143.9|202993.9|203150.4|203000.4|203156.3|203006.3|203138.6|202988.6|12
1635376750000|2021-10-27 23:19:10|203150.7|203000.7|203145.2|202995.2|203150.7|203000.7|203143.1|202993.1|14
1635376760000|2021-10-27 23:19:20|203145.5|202995.5|203142.3|202992.3|203146.5|202996.5|203140|202990|22
1635376770000|2021-10-27 23:19:30|203142|202992|203143.4|202993.4|203152.5|203002.5|203140.7|202990.7|17
1635376780000|2021-10-27 23:19:40|203143.8|202993.8|203146.5|202996.5|203147|202997|203143.8|202993.8|12
1635376790000|2021-10-27 23:19:50|203146.1|202996.1|203144.7|202994.7|203147.4|202997.4|203144.2|202994.2|10
1635376800000|2021-10-27 23:20:00|203145.5|202995.5|203148.6|202998.6|203148.6|202998.6|203143.1|202993.1|8
1635376810000|2021-10-27 23:20:10|203149.6|202999.6|203152.4|203002.4|203152.4|203002.4|203147.7|202997.7|8
1635376820000|2021-10-27 23:20:20|203155.6|203005.6|203141.2|202991.2|203156.4|203006.4|203141.2|202991.2|11
1635376830000|2021-10-27 23:20:30|203140.8|202990.8|203140.6|202990.6|203141.1|202991.1|203138.2|202988.2|6
1635376840000|2021-10-27 23:20:40|203146|202996|203147.5|202997.5|203147.9|202997.9|203142.4|202992.4|7
1635376850000|2021-10-27 23:20:50|203148.3|202998.3|203146.4|202996.4|203148.3|202998.3|203145.9|202995.9|8
1635376860000|2021-10-27 23:21:00|203149.8|202999.8|203148|202998|203149.8|202999.8|203147.1|202997.1|4
1635376870000|2021-10-27 23:21:10|203147.6|202997.6|203138.3|202988.3|203147.6|202997.6|203138.3|202988.3|11
1635376880000|2021-10-27 23:21:20|203140.5|202990.5|203144.3|202994.3|203147.5|202997.5|203140.5|202990.5|7
1635376890000|2021-10-27 23:21:30|203144.9|202994.9|203150.4|203000.4|203150.6|203000.6|203144.9|202994.9|7
1635376900000|2021-10-27 23:21:40|203149.3|202999.3|203143.5|202993.5|203151.1|203001.1|203142|202992|6
1635376910000|2021-10-27 23:21:50|203146.5|202996.5|203146.4|202996.4|203148.6|202998.6|203146.4|202996.4|6
1635376920000|2021-10-27 23:22:00|203151.3|203001.3|203149.3|202999.3|203152.7|203002.7|203148.2|202998.2|8
1635376930000|2021-10-27 23:22:10|203151|203001|203107.7|202957.7|203153.7|203003.7|203105.1|202955.1|13
1635376940000|2021-10-27 23:22:20|203113|202963|203117.6|202967.6|203117.6|202967.6|203110.3|202960.3|10
1635376950000|2021-10-27 23:22:30|203117.2|202967.2|203148.3|202998.3|203148.3|202998.3|203111.8|202961.8|19
1635376960000|2021-10-27 23:22:40|203151|203001|203147.8|202997.8|203152|203002|203146.8|202996.8|10
1635376970000|2021-10-27 23:22:50|203152.5|203002.5|203147.7|202997.7|203154.6|203004.6|203144.8|202994.8|11
1635376980000|2021-10-27 23:23:00|203147.6|202997.6|203152.2|203002.2|203152.2|203002.2|203147.3|202997.3|11
1635376990000|2021-10-27 23:23:10|203152.1|203002.1|203146.6|202996.6|203152.6|203002.6|203145.7|202995.7|13
1635377000000|2021-10-27 23:23:20|203150.3|203000.3|203149.2|202999.2|203153.5|203003.5|203146.1|202996.1|14
1635377010000|2021-10-27 23:23:30|203146.9|202996.9|203144.9|202994.9|203149.2|202999.2|203144.5|202994.5|9
1635377020000|2021-10-27 23:23:40|203145.6|202995.6|203145.5|202995.5|203149.4|202999.4|203142|202992|8
1635377030000|2021-10-27 23:23:50|203143.9|202993.9|203147.2|202997.2|203147.2|202997.2|203143.3|202993.3|6
1635377040000|2021-10-27 23:24:00|203148.2|202998.2|203141.3|202991.3|203157|203007|203141.3|202991.3|6
1635377050000|2021-10-27 23:24:10|203148|202998|203147.3|202997.3|203150.8|203000.8|203145.3|202995.3|10
1635377060000|2021-10-27 23:24:20|203147.1|202997.1|203140.2|202990.2|203150.4|203000.4|203137.4|202987.4|7
1635377070000|2021-10-27 23:24:30|203144.2|202994.2|203147.1|202997.1|203147.1|202997.1|203140.3|202990.3|9
1635377080000|2021-10-27 23:24:40|203142.2|202992.2|203142.4|202992.4|203145.5|202995.5|203141.2|202991.2|11
1635377090000|2021-10-27 23:24:50|203142.7|202992.7|203145.7|202995.7|203147.3|202997.3|203141.1|202991.1|9
1635377100000|2021-10-27 23:25:00|203145.6|202995.6|203144.3|202994.3|203147.1|202997.1|203142.6|202992.6|10
1635377110000|2021-10-27 23:25:10|203144.4|202994.4|203144.1|202994.1|203147.3|202997.3|203144.1|202994.1|7
1635377120000|2021-10-27 23:25:20|203143.6|202993.6|203148.7|202998.7|203148.7|202998.7|203143.6|202993.6|6
1635377130000|2021-10-27 23:25:30|203146.7|202996.7|203143.6|202993.6|203150.1|203000.1|203141.2|202991.2|7
1635377140000|2021-10-27 23:25:40|203144.3|202994.3|203148.8|202998.8|203153.1|203003.1|203143.8|202993.8|9
1635377150000|2021-10-27 23:25:50|203150.5|203000.5|203156.7|203006.7|203156.7|203006.7|203149.6|202999.6|9
1635377160000|2021-10-27 23:26:00|203156.3|203006.3|203156.5|203006.5|203158.4|203008.4|203153.5|203003.5|8
1635377170000|2021-10-27 23:26:10|203156.6|203006.6|203148.9|202998.9|203156.7|203006.7|203147.5|202997.5|6
1635377180000|2021-10-27 23:26:20|203151.4|203001.4|203144.4|202994.4|203151.4|203001.4|203144.3|202994.3|5
1635377190000|2021-10-27 23:26:30|203146.2|202996.2|203149.1|202999.1|203149.1|202999.1|203145.6|202995.6|6
1635377200000|2021-10-27 23:26:40|203147.6|202997.6|203147.7|202997.7|203154.3|203004.3|203146.4|202996.4|10
1635377210000|2021-10-27 23:26:50|203155.2|203005.2|203156|203006|203156|203006|203152.3|203002.3|10
1635377220000|2021-10-27 23:27:00|203160|203010|203146.7|202996.7|203160|203010|203144.3|202994.3|12
1635377230000|2021-10-27 23:27:10|203146.6|202996.6|203141.6|202991.6|203147.8|202997.8|203140.4|202990.4|6
1635377240000|2021-10-27 23:27:20|203143.4|202993.4|203151.6|203001.6|203151.6|203001.6|203143.4|202993.4|5
1635377250000|2021-10-27 23:27:30|203145.5|202995.5|203146.5|202996.5|203146.9|202996.9|203145.5|202995.5|3
1635377260000|2021-10-27 23:27:40|203157.1|203007.1|203153.4|203003.4|203157.1|203007.1|203153.4|203003.4|8
1635377270000|2021-10-27 23:27:50|203154.8|203004.8|203155.1|203005.1|203155.1|203005.1|203154.4|203004.4|8
1635377280000|2021-10-27 23:28:00|203156.9|203006.9|203150.6|203000.6|203156.9|203006.9|203147.1|202997.1|11
1635377290000|2021-10-27 23:28:10|203151.6|203001.6|203152.5|203002.5|203152.8|203002.8|203151.3|203001.3|7
1635377300000|2021-10-27 23:28:20|203152.4|203002.4|203152.2|203002.2|203152.4|203002.4|203152.2|203002.2|3
1635377310000|2021-10-27 23:28:30|203148.5|202998.5|203156.3|203006.3|203156.6|203006.6|203148.5|202998.5|11
1635377320000|2021-10-27 23:28:40|203155.6|203005.6|203153.8|203003.8|203155.6|203005.6|203149.4|202999.4|8
1635377330000|2021-10-27 23:28:50|203152.6|203002.6|203155.1|203005.1|203155.1|203005.1|203151.4|203001.4|8
1635377340000|2021-10-27 23:29:00|203154.5|203004.5|203151.2|203001.2|203156.1|203006.1|203148.7|202998.7|8
1635377350000|2021-10-27 23:29:10|203150.3|203000.3|203152.8|203002.8|203152.8|203002.8|203150.3|203000.3|9
1635377360000|2021-10-27 23:29:20|203153|203003|203149.5|202999.5|203153|203003|203149.5|202999.5|5
1635377370000|2021-10-27 23:29:30|203153.6|203003.6|203152.2|203002.2|203153.6|203003.6|203152.1|203002.1|7
1635377380000|2021-10-27 23:29:40|203153|203003|203154.3|203004.3|203155.1|203005.1|203152.1|203002.1|7
1635377390000|2021-10-27 23:29:50|203153.2|203003.2|203153.7|203003.7|203155.7|203005.7|203151.6|203001.6|6
1635377400000|2021-10-27 23:30:00|203153.9|203003.9|203153.7|203003.7|203154.8|203004.8|203152.6|203002.6|9
1635377410000|2021-10-27 23:30:10|203153.1|203003.1|203155.1|203005.1|203156.9|203006.9|203153.1|203003.1|10
1635377420000|2021-10-27 23:30:20|203155|203005|203154.1|203004.1|203155.9|203005.9|203151.5|203001.5|13
1635377430000|2021-10-27 23:30:30|203154.2|203004.2|203155.4|203005.4|203156.6|203006.6|203153.7|203003.7|11
1635377440000|2021-10-27 23:30:40|203154.6|203004.6|203154.4|203004.4|203155.6|203005.6|203154.2|203004.2|11
1635377450000|2021-10-27 23:30:50|203154.1|203004.1|203152.7|203002.7|203154.4|203004.4|203150.9|203000.9|10
1635377460000|2021-10-27 23:31:00|203152.5|203002.5|203150.9|203000.9|203154.3|203004.3|203149.8|202999.8|13
1635377470000|2021-10-27 23:31:10|203152.1|203002.1|203151.7|203001.7|203152.5|203002.5|203151.4|203001.4|7
1635377480000|2021-10-27 23:31:20|203149.9|202999.9|203153.7|203003.7|203154.1|203004.1|203149.9|202999.9|11
1635377490000|2021-10-27 23:31:30|203155.5|203005.5|203154.1|203004.1|203155.5|203005.5|203153.1|203003.1|6
1635377500000|2021-10-27 23:31:40|203154.7|203004.7|203151.9|203001.9|203156.2|203006.2|203150.3|203000.3|7
1635377510000|2021-10-27 23:31:50|203153.1|203003.1|203151.7|203001.7|203153.7|203003.7|203151.5|203001.5|8
1635377520000|2021-10-27 23:32:00|203151.5|203001.5|203147.2|202997.2|203153.2|203003.2|203147.2|202997.2|9
1635377530000|2021-10-27 23:32:10|203147.7|202997.7|203155.2|203005.2|203155.2|203005.2|203147.7|202997.7|8
1635377540000|2021-10-27 23:32:20|203153|203003|203152.2|203002.2|203153|203003|203147.9|202997.9|7
1635377550000|2021-10-27 23:32:30|203151.3|203001.3|203156.1|203006.1|203156.1|203006.1|203151.3|203001.3|8
1635377560000|2021-10-27 23:32:40|203154.9|203004.9|203155.5|203005.5|203156|203006|203154.8|203004.8|5
1635377570000|2021-10-27 23:32:50|203155.7|203005.7|203156.8|203006.8|203156.8|203006.8|203155.7|203005.7|4
1635377580000|2021-10-27 23:33:00|203155.6|203005.6|203155.1|203005.1|203155.6|203005.6|203153.4|203003.4|5
1635377590000|2021-10-27 23:33:10|203157.2|203007.2|203156|203006|203157.2|203007.2|203155|203005|10
1635377600000|2021-10-27 23:33:20|203155.6|203005.6|203150.8|203000.8|203156.3|203006.3|203149.6|202999.6|8
1635377610000|2021-10-27 23:33:30|203151.1|203001.1|203146.6|202996.6|203151.1|203001.1|203146.6|202996.6|6
1635377620000|2021-10-27 23:33:40|203147.7|202997.7|203152.6|203002.6|203153|203003|203147.6|202997.6|12
1635377630000|2021-10-27 23:33:50|203152.4|203002.4|203155|203005|203155.2|203005.2|203152.4|203002.4|9
1635377640000|2021-10-27 23:34:00|203155.3|203005.3|203157.6|203007.6|203161|203011|203154.9|203004.9|9
1635377650000|2021-10-27 23:34:10|203157.7|203007.7|203152.5|203002.5|203157.7|203007.7|203152.3|203002.3|10
1635377660000|2021-10-27 23:34:20|203153|203003|203151.6|203001.6|203153|203003|203151.6|203001.6|3
1635377670000|2021-10-27 23:34:30|203151.5|203001.5|203153.1|203003.1|203153.1|203003.1|203151|203001|5
1635377680000|2021-10-27 23:34:40|203155.8|203005.8|203150.2|203000.2|203155.8|203005.8|203150|203000|6
1635377690000|2021-10-27 23:34:50|203155.1|203005.1|203154.4|203004.4|203155.2|203005.2|203151.9|203001.9|9
1635377700000|2021-10-27 23:35:00|203153.3|203003.3|203155.9|203005.9|203155.9|203005.9|203153.3|203003.3|6
1635377710000|2021-10-27 23:35:10|203153|203003|203153.7|203003.7|203153.8|203003.8|203152.9|203002.9|4
1635377720000|2021-10-27 23:35:20|203154.3|203004.3|203151.4|203001.4|203155.8|203005.8|203148.1|202998.1|10
1635377730000|2021-10-27 23:35:30|203151.7|203001.7|203155|203005|203155.4|203005.4|203151.7|203001.7|4
1635377740000|2021-10-27 23:35:40|203154.7|203004.7|203147.6|202997.6|203155.7|203005.7|203146.5|202996.5|11
1635377750000|2021-10-27 23:35:50|203150.1|203000.1|203151.7|203001.7|203153.2|203003.2|203147.4|202997.4|7
1635377760000|2021-10-27 23:36:00|203154.4|203004.4|203160.2|203010.2|203160.2|203010.2|203145.2|202995.2|12
1635377770000|2021-10-27 23:36:10|203159.7|203009.7|203155.4|203005.4|203161.8|203011.8|203155.4|203005.4|6
1635377780000|2021-10-27 23:36:20|203155.1|203005.1|203152|203002|203155.1|203005.1|203150.4|203000.4|7
1635377790000|2021-10-27 23:36:30|203152.5|203002.5|203156|203006|203156|203006|203150.2|203000.2|10
1635377800000|2021-10-27 23:36:40|203154|203004|203152.8|203002.8|203155.8|203005.8|203151.2|203001.2|6
1635377810000|2021-10-27 23:36:50|203154|203004|203149|202999|203155.3|203005.3|203149|202999|9
1635377820000|2021-10-27 23:37:00|203147.1|202997.1|203152.4|203002.4|203152.4|203002.4|203147.1|202997.1|12
1635377830000|2021-10-27 23:37:10|203151.5|203001.5|203151.9|203001.9|203153.7|203003.7|203151|203001|7
1635377840000|2021-10-27 23:37:20|203151.2|203001.2|203156.5|203006.5|203156.5|203006.5|203151.2|203001.2|7
1635377850000|2021-10-27 23:37:30|203156.2|203006.2|203157.7|203007.7|203158.5|203008.5|203156.1|203006.1|9
1635377860000|2021-10-27 23:37:40|203157.4|203007.4|203155.1|203005.1|203157.4|203007.4|203153.8|203003.8|8
1635377870000|2021-10-27 23:37:50|203154.7|203004.7|203154.2|203004.2|203157.1|203007.1|203154.2|203004.2|7
1635377880000|2021-10-27 23:38:00|203151.8|203001.8|203156|203006|203156.5|203006.5|203151.8|203001.8|5
1635377890000|2021-10-27 23:38:10|203157.4|203007.4|203154.3|203004.3|203157.9|203007.9|203150.1|203000.1|9
1635377900000|2021-10-27 23:38:20|203156|203006|203156.9|203006.9|203156.9|203006.9|203148.4|202998.4|9
1635377910000|2021-10-27 23:38:30|203156.5|203006.5|203156.4|203006.4|203156.7|203006.7|203156.2|203006.2|6
1635377920000|2021-10-27 23:38:40|203156.6|203006.6|203149.9|202999.9|203156.6|203006.6|203149.3|202999.3|12
1635377930000|2021-10-27 23:38:50|203153.2|203003.2|203151.5|203001.5|203153.2|203003.2|203145.4|202995.4|8
1635377940000|2021-10-27 23:39:00|203150.6|203000.6|203151.2|203001.2|203152.6|203002.6|203150|203000|7
1635377950000|2021-10-27 23:39:10|203152.7|203002.7|203152.8|203002.8|203154.5|203004.5|203152.2|203002.2|8
1635377960000|2021-10-27 23:39:20|203155.9|203005.9|203150.6|203000.6|203156.1|203006.1|203148.7|202998.7|10
1635377970000|2021-10-27 23:39:30|203148.8|202998.8|203157|203007|203158.1|203008.1|203148.8|202998.8|9
1635377980000|2021-10-27 23:39:40|203156.9|203006.9|203154.9|203004.9|203156.9|203006.9|203151.6|203001.6|12
1635377990000|2021-10-27 23:39:50|203155.1|203005.1|203152.7|203002.7|203155.1|203005.1|203148.1|202998.1|6
1635378000000|2021-10-27 23:40:00|203153.6|203003.6|203153.5|203003.5|203153.6|203003.6|203148.6|202998.6|11
1635378010000|2021-10-27 23:40:10|203152.1|203002.1|203155.3|203005.3|203156.5|203006.5|203152.1|203002.1|9
1635378020000|2021-10-27 23:40:20|203155.7|203005.7|203157|203007|203158.2|203008.2|203155.7|203005.7|6
1635378030000|2021-10-27 23:40:30|203156.2|203006.2|203152|203002|203160.2|203010.2|203149.1|202999.1|14
1635378040000|2021-10-27 23:40:40|203146.9|202996.9|203149.8|202999.8|203153.9|203003.9|203146.9|202996.9|13
1635378050000|2021-10-27 23:40:50|203150.3|203000.3|203151.4|203001.4|203151.4|203001.4|203149.8|202999.8|10
1635378060000|2021-10-27 23:41:00|203150.9|203000.9|203154.5|203004.5|203155.5|203005.5|203150.9|203000.9|6
1635378070000|2021-10-27 23:41:10|203154.6|203004.6|203157.2|203007.2|203157.3|203007.3|203154.6|203004.6|11
1635378080000|2021-10-27 23:41:20|203155.9|203005.9|203155.9|203005.9|203157.6|203007.6|203155.9|203005.9|6
1635378090000|2021-10-27 23:41:30|203157.1|203007.1|203156.7|203006.7|203157.1|203007.1|203156.5|203006.5|4
1635378100000|2021-10-27 23:41:40|203155.5|203005.5|203150.6|203000.6|203155.5|203005.5|203147.7|202997.7|11
1635378110000|2021-10-27 23:41:50|203149.8|202999.8|203152.5|203002.5|203153.3|203003.3|203149.7|202999.7|7
1635378120000|2021-10-27 23:42:00|203149.9|202999.9|203156.3|203006.3|203156.3|203006.3|203149.9|202999.9|4
1635378130000|2021-10-27 23:42:10|203156|203006|203154.7|203004.7|203157.4|203007.4|203154.7|203004.7|6
1635378140000|2021-10-27 23:42:20|203155|203005|203157.3|203007.3|203159.4|203009.4|203154.7|203004.7|7
1635378150000|2021-10-27 23:42:30|203158.4|203008.4|203153.9|203003.9|203158.4|203008.4|203153.1|203003.1|9
1635378160000|2021-10-27 23:42:40|203152.5|203002.5|203153.9|203003.9|203154.6|203004.6|203152.4|203002.4|11
1635378170000|2021-10-27 23:42:50|203154.7|203004.7|203156.8|203006.8|203157.5|203007.5|203153|203003|9
1635378180000|2021-10-27 23:43:00|203155.8|203005.8|203146.5|202996.5|203155.8|203005.8|203145.8|202995.8|10
1635378190000|2021-10-27 23:43:10|203149.1|202999.1|203150.9|203000.9|203153.4|203003.4|203149.1|202999.1|8
1635378200000|2021-10-27 23:43:20|203150.8|203000.8|203156.9|203006.9|203158|203008|203150.8|203000.8|8
1635378210000|2021-10-27 23:43:30|203157.5|203007.5|203153.4|203003.4|203159.7|203009.7|203152.1|203002.1|9
1635378220000|2021-10-27 23:43:40|203153|203003|203156|203006|203157.9|203007.9|203150.8|203000.8|12
1635378230000|2021-10-27 23:43:50|203155.1|203005.1|203154.1|203004.1|203155.1|203005.1|203153.2|203003.2|4
1635378240000|2021-10-27 23:44:00|203154.3|203004.3|203151.5|203001.5|203154.3|203004.3|203151|203001|5
1635378250000|2021-10-27 23:44:10|203154.8|203004.8|203150.4|203000.4|203155|203005|203149.4|202999.4|11
1635378260000|2021-10-27 23:44:20|203151.4|203001.4|203146.4|202996.4|203151.8|203001.8|203146.4|202996.4|5
1635378270000|2021-10-27 23:44:30|203149.5|202999.5|203150.9|203000.9|203151|203001|203149.5|202999.5|8
1635378280000|2021-10-27 23:44:40|203151.2|203001.2|203155.6|203005.6|203156.2|203006.2|203151.2|203001.2|7
1635378290000|2021-10-27 23:44:50|203155.3|203005.3|203155.1|203005.1|203155.3|203005.3|203154.5|203004.5|6
1635378300000|2021-10-27 23:45:00|203155.7|203005.7|203152.5|203002.5|203156.6|203006.6|203147.8|202997.8|13
1635378310000|2021-10-27 23:45:10|203152.8|203002.8|203152.7|203002.7|203153.1|203003.1|203146.3|202996.3|19
1635378320000|2021-10-27 23:45:20|203153.5|203003.5|203151.5|203001.5|203153.9|203003.9|203150.9|203000.9|10
1635378330000|2021-10-27 23:45:30|203151.3|203001.3|203156.7|203006.7|203157|203007|203149.8|202999.8|10
1635378340000|2021-10-27 23:45:40|203156.6|203006.6|203155.6|203005.6|203156.6|203006.6|203155.2|203005.2|12
1635378350000|2021-10-27 23:45:50|203155.7|203005.7|203151.4|203001.4|203156.8|203006.8|203151.4|203001.4|12
1635378360000|2021-10-27 23:46:00|203151|203001|203149.3|202999.3|203151|203001|203145.9|202995.9|8
1635378370000|2021-10-27 23:46:10|203154|203004|203152.6|203002.6|203154.2|203004.2|203151.9|203001.9|7
1635378380000|2021-10-27 23:46:20|203151.5|203001.5|203153.6|203003.6|203155.8|203005.8|203150.9|203000.9|7
1635378390000|2021-10-27 23:46:30|203153.8|203003.8|203156.3|203006.3|203157|203007|203153.8|203003.8|5
1635378400000|2021-10-27 23:46:40|203156|203006|203156|203006|203156.9|203006.9|203155.9|203005.9|5
1635378410000|2021-10-27 23:46:50|203156.2|203006.2|203155.7|203005.7|203156.4|203006.4|203153.6|203003.6|6
1635378420000|2021-10-27 23:47:00|203155.3|203005.3|203155.5|203005.5|203156.1|203006.1|203155.2|203005.2|10
1635378430000|2021-10-27 23:47:10|203156.7|203006.7|203160|203010|203160|203010|203154.1|203004.1|8
1635378440000|2021-10-27 23:47:20|203160.1|203010.1|203150.9|203000.9|203160.1|203010.1|203148.8|202998.8|9
1635378450000|2021-10-27 23:47:30|203148.7|202998.7|203147.2|202997.2|203155.8|203005.8|203145.4|202995.4|10
1635378460000|2021-10-27 23:47:40|203150.2|203000.2|203153.3|203003.3|203153.6|203003.6|203147|202997|9
1635378470000|2021-10-27 23:47:50|203153.8|203003.8|203149.2|202999.2|203153.8|203003.8|203147.1|202997.1|6
1635378480000|2021-10-27 23:48:00|203150.9|203000.9|203145.6|202995.6|203152.7|203002.7|203144.2|202994.2|16
1635378490000|2021-10-27 23:48:10|203145.5|202995.5|203153.2|203003.2|203153.2|203003.2|203143.4|202993.4|11
1635378500000|2021-10-27 23:48:20|203152.6|203002.6|203155.9|203005.9|203155.9|203005.9|203152.6|203002.6|12
1635378510000|2021-10-27 23:48:30|203156.1|203006.1|203149|202999|203157.9|203007.9|203149|202999|7
1635378520000|2021-10-27 23:48:40|203150.3|203000.3|203148.8|202998.8|203154.3|203004.3|203145.9|202995.9|11
1635378530000|2021-10-27 23:48:50|203150.2|203000.2|203153.8|203003.8|203154|203004|203150.2|203000.2|10
1635378540000|2021-10-27 23:49:00|203153.2|203003.2|203152.3|203002.3|203153.8|203003.8|203152.2|203002.2|7
1635378550000|2021-10-27 23:49:10|203154.6|203004.6|203149.9|202999.9|203156.4|203006.4|203147.7|202997.7|7
1635378560000|2021-10-27 23:49:20|203152.1|203002.1|203154.8|203004.8|203157|203007|203152.1|203002.1|9
1635378570000|2021-10-27 23:49:30|203155.1|203005.1|203153.7|203003.7|203156.2|203006.2|203152.9|203002.9|9
1635378580000|2021-10-27 23:49:40|203156.6|203006.6|203156.2|203006.2|203157.7|203007.7|203156.2|203006.2|8
1635378590000|2021-10-27 23:49:50|203157|203007|203154.5|203004.5|203157.1|203007.1|203154.2|203004.2|5
1635378600000|2021-10-27 23:50:00|203155.6|203005.6|203149.4|202999.4|203160|203010|203149.4|202999.4|8
1635378610000|2021-10-27 23:50:10|203151|203001|203151|203001|203151.2|203001.2|203147.4|202997.4|6
1635378620000|2021-10-27 23:50:20|203152|203002|203154.5|203004.5|203154.7|203004.7|203150.6|203000.6|9
1635378630000|2021-10-27 23:50:30|203154.3|203004.3|203156.9|203006.9|203156.9|203006.9|203153.4|203003.4|9
1635378640000|2021-10-27 23:50:40|203157.1|203007.1|203155.3|203005.3|203157.2|203007.2|203154.4|203004.4|9
1635378650000|2021-10-27 23:50:50|203155.1|203005.1|203157.2|203007.2|203157.9|203007.9|203155.1|203005.1|7
1635378660000|2021-10-27 23:51:00|203156.7|203006.7|203151.7|203001.7|203157|203007|203150.2|203000.2|12
1635378670000|2021-10-27 23:51:10|203153.6|203003.6|203155.2|203005.2|203155.4|203005.4|203152.8|203002.8|10
1635378680000|2021-10-27 23:51:20|203155.4|203005.4|203156.5|203006.5|203156.5|203006.5|203155.4|203005.4|4
1635378690000|2021-10-27 23:51:30|203155.8|203005.8|203155.5|203005.5|203156.2|203006.2|203154.5|203004.5|5
1635378700000|2021-10-27 23:51:40|203155.4|203005.4|203155.8|203005.8|203156.3|203006.3|203155.4|203005.4|7
1635378710000|2021-10-27 23:51:50|203158.3|203008.3|203158.7|203008.7|203159.6|203009.6|203155.1|203005.1|14
1635378720000|2021-10-27 23:52:00|203158.8|203008.8|203156.7|203006.7|203158.8|203008.8|203156.1|203006.1|9
1635378730000|2021-10-27 23:52:10|203155.5|203005.5|203154.5|203004.5|203156.7|203006.7|203154.1|203004.1|9
1635378740000|2021-10-27 23:52:20|203155.8|203005.8|203152|203002|203155.8|203005.8|203150.5|203000.5|9
1635378750000|2021-10-27 23:52:30|203153.2|203003.2|203153.4|203003.4|203156.3|203006.3|203153.2|203003.2|5
1635378760000|2021-10-27 23:52:40|203154.2|203004.2|203155.1|203005.1|203158|203008|203149.4|202999.4|12
1635378770000|2021-10-27 23:52:50|203154.8|203004.8|203156.3|203006.3|203156.3|203006.3|203154.6|203004.6|7
1635378780000|2021-10-27 23:53:00|203155.1|203005.1|203148|202998|203157.5|203007.5|203148|202998|8
1635378790000|2021-10-27 23:53:10|203152.2|203002.2|203151.3|203001.3|203152.4|203002.4|203147.8|202997.8|6
1635378800000|2021-10-27 23:53:20|203153|203003|203150.1|203000.1|203154.4|203004.4|203145.7|202995.7|11
1635378810000|2021-10-27 23:53:30|203148|202998|203151.5|203001.5|203151.5|203001.5|203148|202998|10
1635378820000|2021-10-27 23:53:40|203154.6|203004.6|203147.7|202997.7|203154.6|203004.6|203147.7|202997.7|15
1635378830000|2021-10-27 23:53:50|203148.9|202998.9|203147.8|202997.8|203155|203005|203147.2|202997.2|11
1635378840000|2021-10-27 23:54:00|203150.1|203000.1|203145.4|202995.4|203150.1|203000.1|203140.6|202990.6|16
1635378850000|2021-10-27 23:54:10|203144.9|202994.9|203144|202994|203151|203001|203141.7|202991.7|16
1635378860000|2021-10-27 23:54:20|203142.8|202992.8|203144.4|202994.4|203146.2|202996.2|203142.5|202992.5|16
1635378870000|2021-10-27 23:54:30|203142.6|202992.6|203156.9|203006.9|203156.9|203006.9|203142.6|202992.6|12
1635378880000|2021-10-27 23:54:40|203156.7|203006.7|203156.7|203006.7|203157.8|203007.8|203156.3|203006.3|10
1635378890000|2021-10-27 23:54:50|203156.3|203006.3|203146.3|202996.3|203156.3|203006.3|203146.3|202996.3|7
1635378900000|2021-10-27 23:55:00|203148.3|202998.3|203148.9|202998.9|203149.8|202999.8|203142.2|202992.2|18
1635378910000|2021-10-27 23:55:10|203148.6|202998.6|203143.5|202993.5|203148.6|202998.6|203141.7|202991.7|15
1635378920000|2021-10-27 23:55:20|203144.2|202994.2|203156.4|203006.4|203156.8|203006.8|203144.2|202994.2|5
1635378930000|2021-10-27 23:55:30|203155.9|203005.9|203157.3|203007.3|203158.2|203008.2|203155.6|203005.6|5
1635378940000|2021-10-27 23:55:40|203157|203007|203156.8|203006.8|203157.6|203007.6|203153.5|203003.5|9
1635378950000|2021-10-27 23:55:50|203156|203006|203152.3|203002.3|203158|203008|203141.6|202991.6|16
1635378960000|2021-10-27 23:56:00|203154.8|203004.8|203151.3|203001.3|203155.9|203005.9|203149.2|202999.2|9
1635378970000|2021-10-27 23:56:10|203150.1|203000.1|203149.9|202999.9|203151.7|203001.7|203147.2|202997.2|8
1635378980000|2021-10-27 23:56:20|203150.1|203000.1|203155.5|203005.5|203155.5|203005.5|203150.1|203000.1|6
1635378990000|2021-10-27 23:56:30|203156.6|203006.6|203158.1|203008.1|203158.1|203008.1|203155.5|203005.5|8
1635379000000|2021-10-27 23:56:40|203157.7|203007.7|203148.9|202998.9|203158.2|203008.2|203148.5|202998.5|12
1635379010000|2021-10-27 23:56:50|203149.5|202999.5|203145.5|202995.5|203152.3|203002.3|203141.4|202991.4|11
1635379020000|2021-10-27 23:57:00|203147|202997|203146.5|202996.5|203151.5|203001.5|203146.5|202996.5|8
1635379030000|2021-10-27 23:57:10|203145.7|202995.7|203143.4|202993.4|203149.7|202999.7|203143.4|202993.4|8
1635379040000|2021-10-27 23:57:20|203144.7|202994.7|203155.8|203005.8|203155.8|203005.8|203144.7|202994.7|5
1635379050000|2021-10-27 23:57:30|203156.1|203006.1|203153.5|203003.5|203156.1|203006.1|203149|202999|9
1635379060000|2021-10-27 23:57:40|203155.2|203005.2|203145.7|202995.7|203155.2|203005.2|203145.2|202995.2|7
1635379070000|2021-10-27 23:57:50|203147.8|202997.8|203150.8|203000.8|203154.8|203004.8|203147.8|202997.8|8
1635379080000|2021-10-27 23:58:00|203152|203002|203151.2|203001.2|203152.6|203002.6|203148.9|202998.9|7
1635379090000|2021-10-27 23:58:10|203153.1|203003.1|203157.2|203007.2|203157.2|203007.2|203150.5|203000.5|12
1635379100000|2021-10-27 23:58:20|203156.9|203006.9|203158.6|203008.6|203158.6|203008.6|203156.9|203006.9|3
1635379110000|2021-10-27 23:58:30|203158.8|203008.8|203158.9|203008.9|203159.3|203009.3|203153.1|203003.1|7
1635379120000|2021-10-27 23:58:40|203159.1|203009.1|203154.3|203004.3|203159.1|203009.1|203151.5|203001.5|8
1635379130000|2021-10-27 23:58:50|203150.1|203000.1|203152.5|203002.5|203153.2|203003.2|203149.8|202999.8|14
1635379140000|2021-10-27 23:59:00|203151.7|203001.7|203148.9|202998.9|203153.1|203003.1|203148.3|202998.3|12
1635379150000|2021-10-27 23:59:10|203150.4|203000.4|203147.7|202997.7|203151.7|203001.7|203147.1|202997.1|15
1635379160000|2021-10-27 23:59:20|203148.8|202998.8|203154.3|203004.3|203154.3|203004.3|203148.8|202998.8|4
1635379170000|2021-10-27 23:59:30|203154.8|203004.8|203151.1|203001.1|203154.9|203004.9|203151|203001|5
1635379180000|2021-10-27 23:59:40|203152.3|203002.3|203151.1|203001.1|203154.8|203004.8|203151.1|203001.1|6
1635379190000|2021-10-27 23:59:50|203150.2|203000.2|203153.9|203003.9|203153.9|203003.9|203150.2|203000.2|8
1635379200000|2021-10-28 00:00:00|203153.8|203003.8|203148.9|202998.9|203155.9|203005.9|203147.8|202997.8|25
1635379210000|2021-10-28 00:00:10|203153.2|203003.2|203149.6|202999.6|203154.9|203004.9|203143.9|202993.9|22
1635379220000|2021-10-28 00:00:20|203154.1|203004.1|203152.8|203002.8|203157.2|203007.2|203147|202997|18
1635379230000|2021-10-28 00:00:30|203152.9|203002.9|203148.1|202998.1|203154.2|203004.2|203147.1|202997.1|17
1635379240000|2021-10-28 00:00:40|203146.5|202996.5|203142.4|202992.4|203150.2|203000.2|203140.3|202990.3|21
1635379250000|2021-10-28 00:00:50|203141.2|202991.2|203143.6|202993.6|203144.8|202994.8|203141.2|202991.2|20
1635379260000|2021-10-28 00:01:00|203147.7|202997.7|203147.1|202997.1|203152.5|203002.5|203141.2|202991.2|23
1635379270000|2021-10-28 00:01:10|203147.5|202997.5|203148.2|202998.2|203148.4|202998.4|203144.7|202994.7|17
1635379280000|2021-10-28 00:01:20|203150.4|203000.4|203143.2|202993.2|203150.8|203000.8|203143.2|202993.2|21
1635379290000|2021-10-28 00:01:30|203149.4|202999.4|203142.6|202992.6|203149.4|202999.4|203142.6|202992.6|21
1635379300000|2021-10-28 00:01:40|203143.8|202993.8|203106|202956|203144.8|202994.8|203105.3|202955.3|31
1635379310000|2021-10-28 00:01:50|203107.3|202957.3|203108.3|202958.3|203109.4|202959.4|203106.7|202956.7|11
1635379320000|2021-10-28 00:02:00|203105.3|202955.3|203112.1|202962.1|203112.5|202962.5|203105.3|202955.3|12
1635379330000|2021-10-28 00:02:10|203112.2|202962.2|203114.6|202964.6|203114.7|202964.7|203112.2|202962.2|12
1635379340000|2021-10-28 00:02:20|203116|202966|203115.5|202965.5|203117.6|202967.6|203115.4|202965.4|14
1635379350000|2021-10-28 00:02:30|203108.3|202958.3|203118.3|202968.3|203118.6|202968.6|203108.3|202958.3|16
1635379360000|2021-10-28 00:02:40|203116|202966|203107.7|202957.7|203117.9|202967.9|203105.2|202955.2|18
1635379370000|2021-10-28 00:02:50|203108.9|202958.9|203109.7|202959.7|203113.4|202963.4|203108.9|202958.9|20
1635379380000|2021-10-28 00:03:00|203109.9|202959.9|203109.3|202959.3|203109.9|202959.9|203106.9|202956.9|10
1635379390000|2021-10-28 00:03:10|203108.7|202958.7|203111.8|202961.8|203114.6|202964.6|203106.3|202956.3|13
1635379400000|2021-10-28 00:03:20|203111.9|202961.9|203116.7|202966.7|203116.7|202966.7|203111.8|202961.8|14
1635379410000|2021-10-28 00:03:30|203116.5|202966.5|203108.2|202958.2|203117.2|202967.2|203096.5|202946.5|20
1635379420000|2021-10-28 00:03:40|203095.4|202945.4|203091.9|202941.9|203102.3|202952.3|203086.3|202936.3|27
1635379430000|2021-10-28 00:03:50|203089.3|202939.3|203089.4|202939.4|203092.9|202942.9|203087|202937|27
1635379440000|2021-10-28 00:04:00|203090.1|202940.1|203089.8|202939.8|203095.8|202945.8|203088.6|202938.6|22
1635379450000|2021-10-28 00:04:10|203091.1|202941.1|203093.8|202943.8|203093.8|202943.8|203075.6|202925.6|22
1635379460000|2021-10-28 00:04:20|203076.2|202926.2|203092.1|202942.1|203098.3|202948.3|203076.2|202926.2|21
1635379470000|2021-10-28 00:04:30|203093.2|202943.2|203092.2|202942.2|203096.6|202946.6|203091.3|202941.3|9
1635379480000|2021-10-28 00:04:40|203096.2|202946.2|203092.6|202942.6|203096.2|202946.2|203089.9|202939.9|16
1635379490000|2021-10-28 00:04:50|203094|202944|203098|202948|203099.8|202949.8|203093.5|202943.5|20
1635379500000|2021-10-28 00:05:00|203098.5|202948.5|203100.6|202950.6|203102.5|202952.5|203098.5|202948.5|20
1635379510000|2021-10-28 00:05:10|203100.3|202950.3|203102.7|202952.7|203104|202954|203098.5|202948.5|16
1635379520000|2021-10-28 00:05:20|203103.9|202953.9|203107.3|202957.3|203107.7|202957.7|203103.9|202953.9|10
1635379530000|2021-10-28 00:05:30|203111.5|202961.5|203105.3|202955.3|203111.5|202961.5|203105|202955|11
1635379540000|2021-10-28 00:05:40|203105.4|202955.4|203102.7|202952.7|203108|202958|203102.7|202952.7|12
1635379550000|2021-10-28 00:05:50|203103.3|202953.3|203101.3|202951.3|203104|202954|203100.3|202950.3|14
1635379560000|2021-10-28 00:06:00|203102|202952|203100.7|202950.7|203104.1|202954.1|203095.9|202945.9|17
1635379570000|2021-10-28 00:06:10|203099.5|202949.5|203100.5|202950.5|203101.2|202951.2|203099.5|202949.5|11
1635379580000|2021-10-28 00:06:20|203102.5|202952.5|203101.2|202951.2|203105.2|202955.2|203098.6|202948.6|19
1635379590000|2021-10-28 00:06:30|203099.3|202949.3|203097.9|202947.9|203100.2|202950.2|203096.1|202946.1|17
1635379600000|2021-10-28 00:06:40|203097.8|202947.8|203098.7|202948.7|203099.6|202949.6|203097.3|202947.3|12
1635379610000|2021-10-28 00:06:50|203102.1|202952.1|203097.7|202947.7|203103|202953|203096.1|202946.1|23
1635379620000|2021-10-28 00:07:00|203097.8|202947.8|203098.7|202948.7|203111.6|202961.6|203097.1|202947.1|21
1635379630000|2021-10-28 00:07:10|203099.3|202949.3|203100.7|202950.7|203101.6|202951.6|203097.9|202947.9|26
1635379640000|2021-10-28 00:07:20|203106.4|202956.4|203107.7|202957.7|203109.1|202959.1|203105.3|202955.3|24
1635379650000|2021-10-28 00:07:30|203107.6|202957.6|203104.7|202954.7|203108.4|202958.4|203102.5|202952.5|14
1635379660000|2021-10-28 00:07:40|203106.3|202956.3|203096.5|202946.5|203107.1|202957.1|203096.5|202946.5|20
1635379670000|2021-10-28 00:07:50|203096.9|202946.9|203100.5|202950.5|203105.4|202955.4|203096.9|202946.9|18
1635379680000|2021-10-28 00:08:00|203108.5|202958.5|203107.5|202957.5|203113.7|202963.7|203102.4|202952.4|23
1635379690000|2021-10-28 00:08:10|203104.6|202954.6|203109.9|202959.9|203109.9|202959.9|203104.6|202954.6|10
1635379700000|2021-10-28 00:08:20|203105.3|202955.3|203110.1|202960.1|203110.6|202960.6|203105.3|202955.3|17
1635379710000|2021-10-28 00:08:30|203109.9|202959.9|203101.6|202951.6|203110.2|202960.2|203096.9|202946.9|23
1635379720000|2021-10-28 00:08:40|203101.7|202951.7|203112|202962|203113.2|202963.2|203096.9|202946.9|21
1635379730000|2021-10-28 00:08:50|203112.7|202962.7|203111|202961|203112.7|202962.7|203109.2|202959.2|7
1635379740000|2021-10-28 00:09:00|203111.5|202961.5|203114.6|202964.6|203116.8|202966.8|203111.2|202961.2|18
1635379750000|2021-10-28 00:09:10|203115|202965|203114.5|202964.5|203115.5|202965.5|203113.3|202963.3|9
1635379760000|2021-10-28 00:09:20|203113.9|202963.9|203106|202956|203113.9|202963.9|203101.1|202951.1|26
1635379770000|2021-10-28 00:09:30|203106.2|202956.2|203108.4|202958.4|203109.7|202959.7|203106.2|202956.2|15
1635379780000|2021-10-28 00:09:40|203108.9|202958.9|203104.7|202954.7|203114.7|202964.7|203101.4|202951.4|26
1635379790000|2021-10-28 00:09:50|203104.9|202954.9|203105.7|202955.7|203106.6|202956.6|203103.3|202953.3|25
1635379800000|2021-10-28 00:10:00|203105.6|202955.6|203104.1|202954.1|203109|202959|203099.3|202949.3|31
1635379810000|2021-10-28 00:10:10|203103.5|202953.5|203110.4|202960.4|203112.8|202962.8|203103.5|202953.5|17
1635379820000|2021-10-28 00:10:20|203108.7|202958.7|203109.4|202959.4|203110.1|202960.1|203106.5|202956.5|9
1635379830000|2021-10-28 00:10:30|203113.3|202963.3|203114.1|202964.1|203114.6|202964.6|203113|202963|13
1635379840000|2021-10-28 00:10:40|203113.4|202963.4|203117.7|202967.7|203117.8|202967.8|203113.1|202963.1|12
1635379850000|2021-10-28 00:10:50|203117.4|202967.4|203151.7|203001.7|203151.7|203001.7|203107.6|202957.6|16
1635379860000|2021-10-28 00:11:00|203152|203002|203148.7|202998.7|203152|203002|203146.9|202996.9|19
1635379870000|2021-10-28 00:11:10|203149.4|202999.4|203148|202998|203149.4|202999.4|203145.3|202995.3|16
1635379880000|2021-10-28 00:11:20|203148.3|202998.3|203187.8|203037.8|203188.7|203038.7|203148.3|202998.3|19
1635379890000|2021-10-28 00:11:30|203185.1|203035.1|203183.4|203033.4|203187.9|203037.9|203183.1|203033.1|17
1635379900000|2021-10-28 00:11:40|203183.3|203033.3|203187.7|203037.7|203187.7|203037.7|203183.3|203033.3|25
1635379910000|2021-10-28 00:11:50|203187.8|203037.8|203192.3|203042.3|203193|203043|203186.4|203036.4|16
1635379920000|2021-10-28 00:12:00|203192.2|203042.2|203190.6|203040.6|203192.2|203042.2|203188.3|203038.3|13
1635379930000|2021-10-28 00:12:10|203190|203040|203189.9|203039.9|203194.5|203044.5|203187.4|203037.4|14
1635379940000|2021-10-28 00:12:20|203190.1|203040.1|203193.6|203043.6|203193.6|203043.6|203189.3|203039.3|10
1635379950000|2021-10-28 00:12:30|203192.9|203042.9|203188.6|203038.6|203192.9|203042.9|203188.4|203038.4|24
1635379960000|2021-10-28 00:12:40|203188.8|203038.8|203192|203042|203194.3|203044.3|203185.1|203035.1|11
1635379970000|2021-10-28 00:12:50|203192.2|203042.2|203191.9|203041.9|203194.1|203044.1|203190.4|203040.4|16
1635379980000|2021-10-28 00:13:00|203192|203042|203191.4|203041.4|203192.9|203042.9|203189.8|203039.8|20
1635379990000|2021-10-28 00:13:10|203191.1|203041.1|203192|203042|203193|203043|203189.3|203039.3|18
1635380000000|2021-10-28 00:13:20|203191.8|203041.8|203190.1|203040.1|203193.1|203043.1|203189.6|203039.6|11
1635380010000|2021-10-28 00:13:30|203190.6|203040.6|203187.8|203037.8|203191.5|203041.5|203187.8|203037.8|16
1635380020000|2021-10-28 00:13:40|203188.1|203038.1|203190|203040|203191.3|203041.3|203182.9|203032.9|22
1635380030000|2021-10-28 00:13:50|203190.8|203040.8|203191.2|203041.2|203194.1|203044.1|203190.7|203040.7|23
1635380040000|2021-10-28 00:14:00|203191.3|203041.3|203191.3|203041.3|203191.4|203041.4|203189.2|203039.2|13
1635380050000|2021-10-28 00:14:10|203190.1|203040.1|203189.4|203039.4|203194.1|203044.1|203185.2|203035.2|23
1635380060000|2021-10-28 00:14:20|203190.1|203040.1|203184.2|203034.2|203190.1|203040.1|203182.8|203032.8|21
1635380070000|2021-10-28 00:14:30|203185.1|203035.1|203186.3|203036.3|203188|203038|203181.7|203031.7|28
1635380080000|2021-10-28 00:14:40|203183.1|203033.1|203183.7|203033.7|203188.4|203038.4|203182|203032|20
1635380090000|2021-10-28 00:14:50|203183.8|203033.8|203186.3|203036.3|203186.9|203036.9|203183.8|203033.8|16
1635380100000|2021-10-28 00:15:00|203184.1|203034.1|203187.1|203037.1|203189|203039|203174.7|203024.7|27
1635380110000|2021-10-28 00:15:10|203185.7|203035.7|203185.6|203035.6|203189.2|203039.2|203170.5|203020.5|33
1635380120000|2021-10-28 00:15:20|203182.6|203032.6|203187.5|203037.5|203188|203038|203175.8|203025.8|18
1635380130000|2021-10-28 00:15:30|203187|203037|203177.9|203027.9|203187.8|203037.8|203169.7|203019.7|25
1635380140000|2021-10-28 00:15:40|203179.7|203029.7|203177.1|203027.1|203181.1|203031.1|203171.7|203021.7|17
1635380150000|2021-10-28 00:15:50|203176.8|203026.8|203188|203038|203192|203042|203176.8|203026.8|25
1635380160000|2021-10-28 00:16:00|203185.8|203035.8|203184.7|203034.7|203187.6|203037.6|203184.2|203034.2|18
1635380170000|2021-10-28 00:16:10|203183.9|203033.9|203177.2|203027.2|203185.3|203035.3|203174.3|203024.3|24
1635380180000|2021-10-28 00:16:20|203176.8|203026.8|203174|203024|203177.6|203027.6|203172.6|203022.6|25
1635380190000|2021-10-28 00:16:30|203174.1|203024.1|203175.8|203025.8|203176.4|203026.4|203172.4|203022.4|12
1635380200000|2021-10-28 00:16:40|203176.1|203026.1|203167.7|203017.7|203176.1|203026.1|203164|203014|19
1635380210000|2021-10-28 00:16:50|203176|203026|203188.7|203038.7|203190.4|203040.4|203175.4|203025.4|24
1635380220000|2021-10-28 00:17:00|203194|203044|203181.1|203031.1|203194.8|203044.8|203178.4|203028.4|24
1635380230000|2021-10-28 00:17:10|203183.3|203033.3|203183.5|203033.5|203186.2|203036.2|203176.8|203026.8|22
1635380240000|2021-10-28 00:17:20|203183.9|203033.9|203173.4|203023.4|203183.9|203033.9|203171.6|203021.6|20
1635380250000|2021-10-28 00:17:30|203173.8|203023.8|203187.4|203037.4|203187.7|203037.7|203172.6|203022.6|23
1635380260000|2021-10-28 00:17:40|203187.9|203037.9|203186.8|203036.8|203191.4|203041.4|203185.1|203035.1|21
1635380270000|2021-10-28 00:17:50|203186.6|203036.6|203190.4|203040.4|203191.1|203041.1|203183.9|203033.9|25
1635380280000|2021-10-28 00:18:00|203190.9|203040.9|203190.1|203040.1|203190.9|203040.9|203187.7|203037.7|17
1635380290000|2021-10-28 00:18:10|203190.6|203040.6|203190.2|203040.2|203190.6|203040.6|203182.7|203032.7|18
1635380300000|2021-10-28 00:18:20|203190.9|203040.9|203188.2|203038.2|203191.2|203041.2|203188.2|203038.2|7
1635380310000|2021-10-28 00:18:30|203190.1|203040.1|203193.1|203043.1|203193.1|203043.1|203190.1|203040.1|10
1635380320000|2021-10-28 00:18:40|203192.6|203042.6|203184.9|203034.9|203195.2|203045.2|203184.5|203034.5|13
1635380330000|2021-10-28 00:18:50|203185.4|203035.4|203186.1|203036.1|203195|203045|203183|203033|14
1635380340000|2021-10-28 00:19:00|203188.9|203038.9|203177.9|203027.9|203188.9|203038.9|203175.8|203025.8|24
1635380350000|2021-10-28 00:19:10|203177.6|203027.6|203173.5|203023.5|203187.7|203037.7|203173.5|203023.5|23
1635380360000|2021-10-28 00:19:20|203173.8|203023.8|203174.5|203024.5|203175.2|203025.2|203172.7|203022.7|15
1635380370000|2021-10-28 00:19:30|203174.6|203024.6|203180.2|203030.2|203182.8|203032.8|203174.6|203024.6|9
1635380380000|2021-10-28 00:19:40|203178.6|203028.6|203177.2|203027.2|203178.9|203028.9|203177.2|203027.2|10
1635380390000|2021-10-28 00:19:50|203178.6|203028.6|203181.5|203031.5|203181.5|203031.5|203172.7|203022.7|12
1635380400000|2021-10-28 00:20:00|203181.3|203031.3|203183.5|203033.5|203187.7|203037.7|203177.5|203027.5|23
1635380410000|2021-10-28 00:20:10|203183.3|203033.3|203179.1|203029.1|203183.9|203033.9|203177|203027|18
1635380420000|2021-10-28 00:20:20|203173.4|203023.4|203177.7|203027.7|203177.7|203027.7|203173.4|203023.4|21
1635380430000|2021-10-28 00:20:30|203177.2|203027.2|203176.1|203026.1|203180.1|203030.1|203176.1|203026.1|9
1635380440000|2021-10-28 00:20:40|203175.1|203025.1|203176.5|203026.5|203177.9|203027.9|203173.7|203023.7|8
1635380450000|2021-10-28 00:20:50|203176.1|203026.1|203183.7|203033.7|203184.3|203034.3|203172.9|203022.9|19
1635380460000|2021-10-28 00:21:00|203186.4|203036.4|203184.8|203034.8|203187.1|203037.1|203180.2|203030.2|19
1635380470000|2021-10-28 00:21:10|203184.9|203034.9|203187.1|203037.1|203187.1|203037.1|203184.2|203034.2|17
1635380480000|2021-10-28 00:21:20|203187.2|203037.2|203190.6|203040.6|203193|203043|203187.2|203037.2|10
1635380490000|2021-10-28 00:21:30|203192.4|203042.4|203189.9|203039.9|203192.4|203042.4|203188.7|203038.7|11
1635380500000|2021-10-28 00:21:40|203192|203042|203191.2|203041.2|203192|203042|203184.8|203034.8|13
1635380510000|2021-10-28 00:21:50|203189.9|203039.9|203187.7|203037.7|203189.9|203039.9|203186.4|203036.4|11
1635380520000|2021-10-28 00:22:00|203187.6|203037.6|203186|203036|203187.6|203037.6|203182.1|203032.1|21
1635380530000|2021-10-28 00:22:10|203185.9|203035.9|203174.4|203024.4|203186.3|203036.3|203173|203023|24
1635380540000|2021-10-28 00:22:20|203174.5|203024.5|203174.1|203024.1|203176.8|203026.8|203162.9|203012.9|19
1635380550000|2021-10-28 00:22:30|203173.5|203023.5|203170.6|203020.6|203176|203026|203169.2|203019.2|22
1635380560000|2021-10-28 00:22:40|203165.4|203015.4|203170.7|203020.7|203172.1|203022.1|203164.8|203014.8|20
1635380570000|2021-10-28 00:22:50|203172.4|203022.4|203172.1|203022.1|203173.6|203023.6|203171.7|203021.7|9
1635380580000|2021-10-28 00:23:00|203171.8|203021.8|203147.3|202997.3|203172.1|203022.1|203146|202996|27
1635380590000|2021-10-28 00:23:10|203147.9|202997.9|203145.8|202995.8|203147.9|202997.9|203145.4|202995.4|17
1635380600000|2021-10-28 00:23:20|203147.6|202997.6|203146.6|202996.6|203150.5|203000.5|203146.3|202996.3|18
1635380610000|2021-10-28 00:23:30|203146|202996|203150.5|203000.5|203150.8|203000.8|203146|202996|16
1635380620000|2021-10-28 00:23:40|203151.1|203001.1|203151.6|203001.6|203151.6|203001.6|203150.8|203000.8|8
1635380630000|2021-10-28 00:23:50|203151.5|203001.5|203150.9|203000.9|203151.6|203001.6|203146.9|202996.9|21
1635380640000|2021-10-28 00:24:00|203150.5|203000.5|203147.7|202997.7|203150.6|203000.6|203146.7|202996.7|21
1635380650000|2021-10-28 00:24:10|203147.8|202997.8|203148|202998|203148.1|202998.1|203145.8|202995.8|16
1635380660000|2021-10-28 00:24:20|203148.1|202998.1|203149.8|202999.8|203150.3|203000.3|203147.8|202997.8|18
1635380670000|2021-10-28 00:24:30|203150.2|203000.2|203149.3|202999.3|203150.4|203000.4|203147.4|202997.4|18
1635380680000|2021-10-28 00:24:40|203148.8|202998.8|203149.4|202999.4|203154.3|203004.3|203148.8|202998.8|21
1635380690000|2021-10-28 00:24:50|203151.7|203001.7|203146.4|202996.4|203151.7|203001.7|203145.8|202995.8|20
1635380700000|2021-10-28 00:25:00|203147.5|202997.5|203151.3|203001.3|203152.7|203002.7|203147.4|202997.4|14
1635380710000|2021-10-28 00:25:10|203151.8|203001.8|203145|202995|203151.8|203001.8|203143.9|202993.9|12
1635380720000|2021-10-28 00:25:20|203146.5|202996.5|203149.8|202999.8|203150.2|203000.2|203146.5|202996.5|15
1635380730000|2021-10-28 00:25:30|203148.4|202998.4|203149.4|202999.4|203151.8|203001.8|203148.4|202998.4|20
1635380740000|2021-10-28 00:25:40|203148.2|202998.2|203151|203001|203151|203001|203148.2|202998.2|18
1635380750000|2021-10-28 00:25:50|203151.1|203001.1|203151.3|203001.3|203152|203002|203150.3|203000.3|20
1635380760000|2021-10-28 00:26:00|203151.5|203001.5|203150.7|203000.7|203152|203002|203150|203000|13
1635380770000|2021-10-28 00:26:10|203150.2|203000.2|203149.4|202999.4|203151.5|203001.5|203147.2|202997.2|24
1635380780000|2021-10-28 00:26:20|203149.3|202999.3|203149.4|202999.4|203151.3|203001.3|203147.3|202997.3|15
1635380790000|2021-10-28 00:26:30|203150|203000|203150.5|203000.5|203150.5|203000.5|203148.5|202998.5|18
1635380800000|2021-10-28 00:26:40|203150.6|203000.6|203150.3|203000.3|203153.1|203003.1|203147.3|202997.3|15
1635380810000|2021-10-28 00:26:50|203149.9|202999.9|203149.8|202999.8|203150.7|203000.7|203149.1|202999.1|9
1635380820000|2021-10-28 00:27:00|203150.5|203000.5|203151|203001|203151.2|203001.2|203148.2|202998.2|17
1635380830000|2021-10-28 00:27:10|203150.7|203000.7|203150.6|203000.6|203152|203002|203149.2|202999.2|12
1635380840000|2021-10-28 00:27:20|203151|203001|203149|202999|203152.5|203002.5|203149|202999|11
1635380850000|2021-10-28 00:27:30|203149.5|202999.5|203151.4|203001.4|203151.9|203001.9|203146.8|202996.8|16
1635380860000|2021-10-28 00:27:40|203150.7|203000.7|203152.3|203002.3|203154|203004|203149.6|202999.6|12
1635380870000|2021-10-28 00:27:50|203151.6|203001.6|203148.7|202998.7|203152.6|203002.6|203148.1|202998.1|11
1635380880000|2021-10-28 00:28:00|203147.1|202997.1|203150.1|203000.1|203150.1|203000.1|203147.1|202997.1|6
1635380890000|2021-10-28 00:28:10|203150.8|203000.8|203148.7|202998.7|203150.9|203000.9|203145.7|202995.7|8
1635380900000|2021-10-28 00:28:20|203150.2|203000.2|203150|203000|203152.5|203002.5|203148.5|202998.5|12
1635380910000|2021-10-28 00:28:30|203148.2|202998.2|203178.3|203028.3|203180.9|203030.9|203147.8|202997.8|15
1635380920000|2021-10-28 00:28:40|203177.9|203027.9|203179.2|203029.2|203183|203033|203175.7|203025.7|15
1635380930000|2021-10-28 00:28:50|203180.2|203030.2|203181.2|203031.2|203181.2|203031.2|203179.5|203029.5|10
1635380940000|2021-10-28 00:29:00|203181.8|203031.8|203181.6|203031.6|203182.1|203032.1|203178.2|203028.2|23
1635380950000|2021-10-28 00:29:10|203181.8|203031.8|203181.4|203031.4|203186|203036|203180.8|203030.8|14
1635380960000|2021-10-28 00:29:20|203182.6|203032.6|203181.5|203031.5|203183.5|203033.5|203181.4|203031.4|7
1635380970000|2021-10-28 00:29:30|203182|203032|203178.1|203028.1|203182.4|203032.4|203173.1|203023.1|16
1635380980000|2021-10-28 00:29:40|203180.1|203030.1|203178.1|203028.1|203180.2|203030.2|203175.4|203025.4|9
1635380990000|2021-10-28 00:29:50|203178.7|203028.7|203173.7|203023.7|203182.1|203032.1|203173.7|203023.7|13
1635381000000|2021-10-28 00:30:00|203175.4|203025.4|203177.2|203027.2|203180.2|203030.2|203173.1|203023.1|20
1635381010000|2021-10-28 00:30:10|203178.3|203028.3|203180.5|203030.5|203180.8|203030.8|203176.7|203026.7|17
1635381020000|2021-10-28 00:30:20|203180|203030|203180.4|203030.4|203181.2|203031.2|203176.1|203026.1|13
1635381030000|2021-10-28 00:30:30|203181.1|203031.1|203178.2|203028.2|203181.4|203031.4|203174.1|203024.1|15
1635381040000|2021-10-28 00:30:40|203179.5|203029.5|203185.6|203035.6|203185.6|203035.6|203176.4|203026.4|13
1635381050000|2021-10-28 00:30:50|203173.5|203023.5|203176.5|203026.5|203182.7|203032.7|203172.9|203022.9|15
1635381060000|2021-10-28 00:31:00|203176.9|203026.9|203178.4|203028.4|203178.4|203028.4|203174.9|203024.9|11
1635381070000|2021-10-28 00:31:10|203179.7|203029.7|203179.7|203029.7|203179.7|203029.7|203174.5|203024.5|8
1635381080000|2021-10-28 00:31:20|203178.3|203028.3|203178.8|203028.8|203181.5|203031.5|203173.4|203023.4|17
1635381090000|2021-10-28 00:31:30|203179.1|203029.1|203180.1|203030.1|203180.6|203030.6|203174.4|203024.4|17
1635381100000|2021-10-28 00:31:40|203180|203030|203180.4|203030.4|203180.5|203030.5|203179.1|203029.1|8
1635381110000|2021-10-28 00:31:50|203180|203030|203177.6|203027.6|203180.3|203030.3|203174.3|203024.3|9
1635381120000|2021-10-28 00:32:00|203177|203027|203178.7|203028.7|203182.6|203032.6|203176.3|203026.3|15
1635381130000|2021-10-28 00:32:10|203178.8|203028.8|203180.3|203030.3|203181.4|203031.4|203178.8|203028.8|9
1635381140000|2021-10-28 00:32:20|203179.3|203029.3|203187.2|203037.2|203187.2|203037.2|203179.3|203029.3|15
1635381150000|2021-10-28 00:32:30|203185.4|203035.4|203236.6|203086.6|203243.5|203093.5|203180.8|203030.8|29
1635381160000|2021-10-28 00:32:40|203236.9|203086.9|203231.2|203081.2|203239|203089|203223.3|203073.3|24
1635381170000|2021-10-28 00:32:50|203227.3|203077.3|203237.8|203087.8|203239.1|203089.1|203227.3|203077.3|27
1635381180000|2021-10-28 00:33:00|203238.3|203088.3|203229.1|203079.1|203238.3|203088.3|203224.5|203074.5|27
1635381190000|2021-10-28 00:33:10|203228.8|203078.8|203229.2|203079.2|203231.8|203081.8|203228.4|203078.4|13
1635381200000|2021-10-28 00:33:20|203231.7|203081.7|203228.1|203078.1|203231.7|203081.7|203227.4|203077.4|19
1635381210000|2021-10-28 00:33:30|203227.5|203077.5|203229.6|203079.6|203229.6|203079.6|203227.3|203077.3|13
1635381220000|2021-10-28 00:33:40|203229.7|203079.7|203228.5|203078.5|203229.7|203079.7|203226.5|203076.5|13
1635381230000|2021-10-28 00:33:50|203228.6|203078.6|203226|203076|203229.6|203079.6|203225.3|203075.3|16
1635381240000|2021-10-28 00:34:00|203225.6|203075.6|203229.5|203079.5|203230.4|203080.4|203225.6|203075.6|11
1635381250000|2021-10-28 00:34:10|203231.6|203081.6|203233.6|203083.6|203234|203084|203231.6|203081.6|10
1635381260000|2021-10-28 00:34:20|203233.8|203083.8|203230.6|203080.6|203233.8|203083.8|203228.5|203078.5|7
1635381270000|2021-10-28 00:34:30|203230.8|203080.8|203230.1|203080.1|203230.8|203080.8|203229.9|203079.9|7
1635381280000|2021-10-28 00:34:40|203231.5|203081.5|203232.9|203082.9|203232.9|203082.9|203230.4|203080.4|11
1635381290000|2021-10-28 00:34:50|203231.7|203081.7|203233.1|203083.1|203233.1|203083.1|203231.7|203081.7|3
1635381300000|2021-10-28 00:35:00|203232.5|203082.5|203230.4|203080.4|203232.5|203082.5|203229.3|203079.3|13
1635381310000|2021-10-28 00:35:10|203231.1|203081.1|203232.8|203082.8|203234.2|203084.2|203231.1|203081.1|17
1635381320000|2021-10-28 00:35:20|203232|203082|203228.3|203078.3|203232.6|203082.6|203228.3|203078.3|18
1635381330000|2021-10-28 00:35:30|203229.1|203079.1|203229.7|203079.7|203232.7|203082.7|203229.1|203079.1|13
1635381340000|2021-10-28 00:35:40|203231.1|203081.1|203231.3|203081.3|203231.8|203081.8|203229.4|203079.4|14
1635381350000|2021-10-28 00:35:50|203232.3|203082.3|203234.2|203084.2|203234.4|203084.4|203231.3|203081.3|14
1635381360000|2021-10-28 00:36:00|203233.9|203083.9|203226.6|203076.6|203234|203084|203226.4|203076.4|29
1635381370000|2021-10-28 00:36:10|203227.2|203077.2|203227.7|203077.7|203229.2|203079.2|203227.2|203077.2|16
1635381380000|2021-10-28 00:36:20|203227.3|203077.3|203228.7|203078.7|203230.5|203080.5|203225.9|203075.9|11
1635381390000|2021-10-28 00:36:30|203229.7|203079.7|203230.7|203080.7|203231.7|203081.7|203228.9|203078.9|11
1635381400000|2021-10-28 00:36:40|203230.6|203080.6|203236.3|203086.3|203236.3|203086.3|203230.2|203080.2|15
1635381410000|2021-10-28 00:36:50|203235.1|203085.1|203232.8|203082.8|203235.1|203085.1|203227|203077|17
1635381420000|2021-10-28 00:37:00|203232.7|203082.7|203232.6|203082.6|203232.7|203082.7|203230.8|203080.8|9
1635381430000|2021-10-28 00:37:10|203232.3|203082.3|203231.7|203081.7|203232.7|203082.7|203229.8|203079.8|14
1635381440000|2021-10-28 00:37:20|203231.6|203081.6|203234.5|203084.5|203234.6|203084.6|203231.2|203081.2|10
1635381450000|2021-10-28 00:37:30|203234.9|203084.9|203235.2|203085.2|203235.3|203085.3|203232.6|203082.6|17
1635381460000|2021-10-28 00:37:40|203233.8|203083.8|203238|203088|203240.6|203090.6|203233.5|203083.5|21
1635381470000|2021-10-28 00:37:50|203238.3|203088.3|203235|203085|203238.3|203088.3|203233.9|203083.9|14
1635381480000|2021-10-28 00:38:00|203235.5|203085.5|203233.7|203083.7|203236.7|203086.7|203232.9|203082.9|12
1635381490000|2021-10-28 00:38:10|203233.5|203083.5|203234.2|203084.2|203234.4|203084.4|203232.9|203082.9|15
1635381500000|2021-10-28 00:38:20|203230|203080|203232.9|203082.9|203235.3|203085.3|203230|203080|14
1635381510000|2021-10-28 00:38:30|203232.3|203082.3|203231.5|203081.5|203234.4|203084.4|203231.5|203081.5|17
1635381520000|2021-10-28 00:38:40|203230.3|203080.3|203234.6|203084.6|203234.6|203084.6|203229.1|203079.1|13
1635381530000|2021-10-28 00:38:50|203234.5|203084.5|203232.9|203082.9|203235.4|203085.4|203232.7|203082.7|10
1635381540000|2021-10-28 00:39:00|203229.6|203079.6|203231.6|203081.6|203234.6|203084.6|203229.6|203079.6|7
1635381550000|2021-10-28 00:39:10|203233.2|203083.2|203230.4|203080.4|203233.2|203083.2|203228.7|203078.7|17
1635381560000|2021-10-28 00:39:20|203231.8|203081.8|203232.9|203082.9|203232.9|203082.9|203230.2|203080.2|13
1635381570000|2021-10-28 00:39:30|203232.8|203082.8|203235.3|203085.3|203235.5|203085.5|203232|203082|6
1635381580000|2021-10-28 00:39:40|203235.1|203085.1|203234.6|203084.6|203235.1|203085.1|203234.2|203084.2|6
1635381590000|2021-10-28 00:39:50|203235.3|203085.3|203230.9|203080.9|203235.3|203085.3|203230|203080|9
1635381600000|2021-10-28 00:40:00|203230.1|203080.1|203229.6|203079.6|203232|203082|203228.9|203078.9|15
1635381610000|2021-10-28 00:40:10|203229.9|203079.9|203229.5|203079.5|203231.9|203081.9|203228.9|203078.9|12
1635381620000|2021-10-28 00:40:20|203231.3|203081.3|203231.1|203081.1|203231.3|203081.3|203230.8|203080.8|8
1635381630000|2021-10-28 00:40:30|203233.1|203083.1|203229.8|203079.8|203233.2|203083.2|203228.1|203078.1|12
1635381640000|2021-10-28 00:40:40|203228.5|203078.5|203227.1|203077.1|203228.5|203078.5|203226|203076|15
1635381650000|2021-10-28 00:40:50|203230.8|203080.8|203228.8|203078.8|203230.9|203080.9|203225.4|203075.4|22
1635381660000|2021-10-28 00:41:00|203228.6|203078.6|203229.5|203079.5|203229.5|203079.5|203228.3|203078.3|15
1635381670000|2021-10-28 00:41:10|203229.3|203079.3|203229.9|203079.9|203230.7|203080.7|203229.1|203079.1|13
1635381680000|2021-10-28 00:41:20|203229.8|203079.8|203226.7|203076.7|203231.1|203081.1|203224.4|203074.4|14
1635381690000|2021-10-28 00:41:30|203227.1|203077.1|203192.7|203042.7|203227.1|203077.1|203185.6|203035.6|23
1635381700000|2021-10-28 00:41:40|203193.4|203043.4|203223.1|203073.1|203232.5|203082.5|203191.9|203041.9|31
1635381710000|2021-10-28 00:41:50|203224|203074|203225.6|203075.6|203226.9|203076.9|203222.7|203072.7|18
1635381720000|2021-10-28 00:42:00|203225|203075|203220.1|203070.1|203225|203075|203219|203069|15
1635381730000|2021-10-28 00:42:10|203220|203070|203223.1|203073.1|203226.2|203076.2|203219.5|203069.5|17
1635381740000|2021-10-28 00:42:20|203223.4|203073.4|203225.9|203075.9|203231.3|203081.3|203219.3|203069.3|20
1635381750000|2021-10-28 00:42:30|203226.2|203076.2|203224.2|203074.2|203229.6|203079.6|203224.1|203074.1|26
1635381760000|2021-10-28 00:42:40|203224.8|203074.8|203224.9|203074.9|203229.2|203079.2|203224.5|203074.5|16
1635381770000|2021-10-28 00:42:50|203224.6|203074.6|203229.9|203079.9|203231.2|203081.2|203224.6|203074.6|24
1635381780000|2021-10-28 00:43:00|203230.2|203080.2|203228.1|203078.1|203230.7|203080.7|203224.3|203074.3|14
1635381790000|2021-10-28 00:43:10|203227.7|203077.7|203229.4|203079.4|203230.8|203080.8|203227.2|203077.2|11
1635381800000|2021-10-28 00:43:20|203229.9|203079.9|203230.8|203080.8|203230.9|203080.9|203228.3|203078.3|9
1635381810000|2021-10-28 00:43:30|203230.6|203080.6|203230.5|203080.5|203231.1|203081.1|203229.8|203079.8|6
1635381820000|2021-10-28 00:43:40|203230|203080|203228|203078|203233.1|203083.1|203224|203074|15
1635381830000|2021-10-28 00:43:50|203230|203080|203227.7|203077.7|203230|203080|203227|203077|13
1635381840000|2021-10-28 00:44:00|203228.4|203078.4|203223.5|203073.5|203229.3|203079.3|203220|203070|13
1635381850000|2021-10-28 00:44:10|203223.7|203073.7|203234.1|203084.1|203234.1|203084.1|203223.7|203073.7|12
1635381860000|2021-10-28 00:44:20|203235.3|203085.3|203233.8|203083.8|203235.3|203085.3|203227.2|203077.2|14
1635381870000|2021-10-28 00:44:30|203233.2|203083.2|203232.7|203082.7|203233.6|203083.6|203232.3|203082.3|12
1635381880000|2021-10-28 00:44:40|203232.9|203082.9|203232.9|203082.9|203234.6|203084.6|203228.5|203078.5|13
1635381890000|2021-10-28 00:44:50|203233|203083|203231.7|203081.7|203233.3|203083.3|203223.9|203073.9|12
1635381900000|2021-10-28 00:45:00|203230.1|203080.1|203221.7|203071.7|203230.1|203080.1|203221.4|203071.4|19
1635381910000|2021-10-28 00:45:10|203221.8|203071.8|203225.5|203075.5|203227.9|203077.9|203219.8|203069.8|15
1635381920000|2021-10-28 00:45:20|203222.3|203072.3|203217.3|203067.3|203227.5|203077.5|203216.9|203066.9|11
1635381930000|2021-10-28 00:45:30|203221.2|203071.2|203221.5|203071.5|203227|203077|203218.2|203068.2|30
1635381940000|2021-10-28 00:45:40|203220.6|203070.6|203218|203068|203220.9|203070.9|203216.5|203066.5|16
1635381950000|2021-10-28 00:45:50|203217.7|203067.7|203219.9|203069.9|203221.7|203071.7|203216.7|203066.7|14
1635381960000|2021-10-28 00:46:00|203226.8|203076.8|203229.2|203079.2|203232.7|203082.7|203218.7|203068.7|22
1635381970000|2021-10-28 00:46:10|203229.7|203079.7|203228|203078|203231.3|203081.3|203222.4|203072.4|18
1635381980000|2021-10-28 00:46:20|203227.6|203077.6|203230.6|203080.6|203230.6|203080.6|203227.6|203077.6|16
1635381990000|2021-10-28 00:46:30|203230.8|203080.8|203230.9|203080.9|203232.4|203082.4|203227.5|203077.5|12
1635382000000|2021-10-28 00:46:40|203230.4|203080.4|203232.1|203082.1|203232.7|203082.7|203230.4|203080.4|7
1635382010000|2021-10-28 00:46:50|203231.9|203081.9|203235|203085|203238.5|203088.5|203231.9|203081.9|12
1635382020000|2021-10-28 00:47:00|203235.8|203085.8|203229.8|203079.8|203236.1|203086.1|203228.7|203078.7|7
1635382030000|2021-10-28 00:47:10|203229.9|203079.9|203230.3|203080.3|203232.2|203082.2|203229.1|203079.1|17
1635382040000|2021-10-28 00:47:20|203230.4|203080.4|203228.3|203078.3|203230.6|203080.6|203227.6|203077.6|10
1635382050000|2021-10-28 00:47:30|203229.3|203079.3|203230.2|203080.2|203231.1|203081.1|203228.5|203078.5|14
1635382060000|2021-10-28 00:47:40|203226.3|203076.3|203230.1|203080.1|203233.2|203083.2|203226.1|203076.1|14
1635382070000|2021-10-28 00:47:50|203221.6|203071.6|203220.1|203070.1|203231.1|203081.1|203207.2|203057.2|19
1635382080000|2021-10-28 00:48:00|203218.2|203068.2|203202.4|203052.4|203218.2|203068.2|203202.4|203052.4|22
1635382090000|2021-10-28 00:48:10|203202.1|203052.1|203213.7|203063.7|203214.7|203064.7|203201.7|203051.7|19
1635382100000|2021-10-28 00:48:20|203215|203065|203215|203065|203217.1|203067.1|203214.8|203064.8|16
1635382110000|2021-10-28 00:48:30|203215.6|203065.6|203213.9|203063.9|203216.7|203066.7|203213.4|203063.4|16
1635382120000|2021-10-28 00:48:40|203213.8|203063.8|203213.7|203063.7|203214.1|203064.1|203210.4|203060.4|10
1635382130000|2021-10-28 00:48:50|203211.5|203061.5|203215.7|203065.7|203215.7|203065.7|203211.5|203061.5|11
1635382140000|2021-10-28 00:49:00|203216.2|203066.2|203217.4|203067.4|203217.4|203067.4|203213.6|203063.6|22
1635382150000|2021-10-28 00:49:10|203217.9|203067.9|203219.2|203069.2|203219.6|203069.6|203217|203067|24
1635382160000|2021-10-28 00:49:20|203220.2|203070.2|203221|203071|203221|203071|203219.3|203069.3|8
1635382170000|2021-10-28 00:49:30|203221.1|203071.1|203218.2|203068.2|203221.1|203071.1|203216.7|203066.7|17
1635382180000|2021-10-28 00:49:40|203212.9|203062.9|203216.5|203066.5|203216.8|203066.8|203212.4|203062.4|19
1635382190000|2021-10-28 00:49:50|203216.4|203066.4|203218.6|203068.6|203219.5|203069.5|203214.9|203064.9|20
1635382200000|2021-10-28 00:50:00|203218.9|203068.9|203219.4|203069.4|203220.4|203070.4|203216.9|203066.9|18
1635382210000|2021-10-28 00:50:10|203220.1|203070.1|203220.1|203070.1|203221.7|203071.7|203219|203069|21
1635382220000|2021-10-28 00:50:20|203220.2|203070.2|203194.8|203044.8|203220.4|203070.4|203192.6|203042.6|14
1635382230000|2021-10-28 00:50:30|203194.1|203044.1|203194|203044|203197.6|203047.6|203192.8|203042.8|16
1635382240000|2021-10-28 00:50:40|203194.8|203044.8|203196.4|203046.4|203196.9|203046.9|203192|203042|14
1635382250000|2021-10-28 00:50:50|203195.8|203045.8|203196.8|203046.8|203196.8|203046.8|203195.8|203045.8|8
1635382260000|2021-10-28 00:51:00|203197.1|203047.1|203198.7|203048.7|203198.8|203048.8|203197|203047|12
1635382270000|2021-10-28 00:51:10|203198.3|203048.3|203200.6|203050.6|203201.3|203051.3|203198.3|203048.3|14
1635382280000|2021-10-28 00:51:20|203201|203051|203196.4|203046.4|203201|203051|203194.5|203044.5|8
1635382290000|2021-10-28 00:51:30|203196.5|203046.5|203196.3|203046.3|203196.8|203046.8|203196|203046|9
1635382300000|2021-10-28 00:51:40|203196.1|203046.1|203198.4|203048.4|203200.7|203050.7|203195.9|203045.9|10
1635382310000|2021-10-28 00:51:50|203198.3|203048.3|203221.9|203071.9|203221.9|203071.9|203194.9|203044.9|11
1635382320000|2021-10-28 00:52:00|203202.9|203052.9|203203.3|203053.3|203205.5|203055.5|203194.6|203044.6|18
1635382330000|2021-10-28 00:52:10|203204.6|203054.6|203218.7|203068.7|203225.3|203075.3|203194.4|203044.4|26
1635382340000|2021-10-28 00:52:20|203219.9|203069.9|203226|203076|203226|203076|203218.5|203068.5|14
1635382350000|2021-10-28 00:52:30|203222.2|203072.2|203226.5|203076.5|203227|203077|203222.2|203072.2|16
1635382360000|2021-10-28 00:52:40|203227|203077|203221.2|203071.2|203229.2|203079.2|203220.8|203070.8|16
1635382370000|2021-10-28 00:52:50|203219.9|203069.9|203223.3|203073.3|203223.5|203073.5|203219.2|203069.2|17
1635382380000|2021-10-28 00:53:00|203222.7|203072.7|203224|203074|203224.8|203074.8|203221.6|203071.6|13
1635382390000|2021-10-28 00:53:10|203223.9|203073.9|203225|203075|203227|203077|203223.9|203073.9|13
1635382400000|2021-10-28 00:53:20|203225.3|203075.3|203227.9|203077.9|203228.1|203078.1|203225.3|203075.3|10
1635382410000|2021-10-28 00:53:30|203226.6|203076.6|203245.5|203095.5|203247.8|203097.8|203225.9|203075.9|16
1635382420000|2021-10-28 00:53:40|203246.8|203096.8|203257.3|203107.3|203257.7|203107.7|203243.4|203093.4|20
1635382430000|2021-10-28 00:53:50|203260.7|203110.7|203287.9|203137.9|203288.7|203138.7|203260.7|203110.7|25
1635382440000|2021-10-28 00:54:00|203287.5|203137.5|203292.2|203142.2|203294.1|203144.1|203285.8|203135.8|18
1635382450000|2021-10-28 00:54:10|203294.8|203144.8|203315.8|203165.8|203315.8|203165.8|203286.4|203136.4|19
1635382460000|2021-10-28 00:54:20|203316.4|203166.4|203293|203143|203316.4|203166.4|203282.2|203132.2|30
1635382470000|2021-10-28 00:54:30|203292.6|203142.6|203319.3|203169.3|203319.3|203169.3|203285.3|203135.3|25
1635382480000|2021-10-28 00:54:40|203311.5|203161.5|203313.6|203163.6|203319.1|203169.1|203309.9|203159.9|17
1635382490000|2021-10-28 00:54:50|203302.6|203152.6|203290|203140|203305.3|203155.3|203284.6|203134.6|28
1635382500000|2021-10-28 00:55:00|203281.2|203131.2|203293.2|203143.2|203319.3|203169.3|203281.2|203131.2|34
1635382510000|2021-10-28 00:55:10|203293.7|203143.7|203268.5|203118.5|203293.7|203143.7|203267|203117|21
1635382520000|2021-10-28 00:55:20|203270.9|203120.9|203275.7|203125.7|203278.1|203128.1|203270.9|203120.9|21
1635382530000|2021-10-28 00:55:30|203276.3|203126.3|203278|203128|203279|203129|203275.5|203125.5|18
1635382540000|2021-10-28 00:55:40|203277.8|203127.8|203282.8|203132.8|203283.8|203133.8|203268.6|203118.6|22
1635382550000|2021-10-28 00:55:50|203274.2|203124.2|203281.9|203131.9|203281.9|203131.9|203274.2|203124.2|23
1635382560000|2021-10-28 00:56:00|203278|203128|203268.1|203118.1|203279.2|203129.2|203258.7|203108.7|26
1635382570000|2021-10-28 00:56:10|203268.4|203118.4|203272.7|203122.7|203274.8|203124.8|203265.9|203115.9|10
1635382580000|2021-10-28 00:56:20|203272.4|203122.4|203285.3|203135.3|203285.3|203135.3|203270.3|203120.3|16
1635382590000|2021-10-28 00:56:30|203287.3|203137.3|203280.2|203130.2|203287.3|203137.3|203279|203129|18
1635382600000|2021-10-28 00:56:40|203279.1|203129.1|203272.1|203122.1|203281.2|203131.2|203270.1|203120.1|14
1635382610000|2021-10-28 00:56:50|203270.3|203120.3|203267.6|203117.6|203270.9|203120.9|203264.9|203114.9|14
1635382620000|2021-10-28 00:57:00|203268.1|203118.1|203260.3|203110.3|203268.4|203118.4|203260.3|203110.3|16
1635382630000|2021-10-28 00:57:10|203261.9|203111.9|203262.1|203112.1|203264.6|203114.6|203255.4|203105.4|16
1635382640000|2021-10-28 00:57:20|203258.4|203108.4|203262.6|203112.6|203263|203113|203258.4|203108.4|11
1635382650000|2021-10-28 00:57:30|203264.5|203114.5|203236.3|203086.3|203264.8|203114.8|203230|203080|20
1635382660000|2021-10-28 00:57:40|203232.9|203082.9|203235.1|203085.1|203235.7|203085.7|203229.9|203079.9|16
1635382670000|2021-10-28 00:57:50|203234.4|203084.4|203235.3|203085.3|203238.1|203088.1|203234.4|203084.4|16
1635382680000|2021-10-28 00:58:00|203235.4|203085.4|203230.9|203080.9|203237|203087|203230.9|203080.9|18
1635382690000|2021-10-28 00:58:10|203231.3|203081.3|203232.7|203082.7|203233|203083|203231.3|203081.3|11
1635382700000|2021-10-28 00:58:20|203232.9|203082.9|203233.1|203083.1|203237.6|203087.6|203228.4|203078.4|16
1635382710000|2021-10-28 00:58:30|203232.3|203082.3|203235.5|203085.5|203235.9|203085.9|203232.3|203082.3|9
1635382720000|2021-10-28 00:58:40|203235.6|203085.6|203231.8|203081.8|203235.6|203085.6|203231.8|203081.8|11
1635382730000|2021-10-28 00:58:50|203232.1|203082.1|203231.4|203081.4|203232.5|203082.5|203228.9|203078.9|10
1635382740000|2021-10-28 00:59:00|203231.1|203081.1|203226.9|203076.9|203231.1|203081.1|203225.7|203075.7|19
1635382750000|2021-10-28 00:59:10|203226.7|203076.7|203223.8|203073.8|203227.5|203077.5|203221|203071|15
1635382760000|2021-10-28 00:59:20|203225.4|203075.4|203219.4|203069.4|203225.7|203075.7|203217.6|203067.6|18
1635382770000|2021-10-28 00:59:30|203219.5|203069.5|203184.8|203034.8|203221.4|203071.4|203181.7|203031.7|27
1635382780000|2021-10-28 00:59:40|203189.8|203039.8|203186.7|203036.7|203194.6|203044.6|203182.4|203032.4|23
1635382790000|2021-10-28 00:59:50|203186.1|203036.1|203192.1|203042.1|203199.2|203049.2|203185.9|203035.9|16
1635382800000|2021-10-28 01:00:00|203190.6|203040.6|203191.7|203041.7|203195.2|203045.2|203188|203038|23
1635382810000|2021-10-28 01:00:10|203191.5|203041.5|203191.6|203041.6|203196.9|203046.9|203190.4|203040.4|20
1635382820000|2021-10-28 01:00:20|203193.2|203043.2|203196.1|203046.1|203197.5|203047.5|203191.6|203041.6|30
1635382830000|2021-10-28 01:00:30|203195.9|203045.9|203196.6|203046.6|203196.6|203046.6|203191.5|203041.5|15
1635382840000|2021-10-28 01:00:40|203197.3|203047.3|203192.5|203042.5|203197.4|203047.4|203191.7|203041.7|17
1635382850000|2021-10-28 01:00:50|203191.3|203041.3|203190|203040|203192.9|203042.9|203190|203040|11
1635382860000|2021-10-28 01:01:00|203190.6|203040.6|203193.1|203043.1|203193.6|203043.6|203190.6|203040.6|21
1635382870000|2021-10-28 01:01:10|203194.1|203044.1|203191.3|203041.3|203194.1|203044.1|203190.6|203040.6|21
1635382880000|2021-10-28 01:01:20|203191.4|203041.4|203190.6|203040.6|203193.5|203043.5|203190.1|203040.1|20
1635382890000|2021-10-28 01:01:30|203191.4|203041.4|203191|203041|203192.8|203042.8|203190.1|203040.1|14
1635382900000|2021-10-28 01:01:40|203191.7|203041.7|203188|203038|203191.7|203041.7|203187.3|203037.3|19
1635382910000|2021-10-28 01:01:50|203188.5|203038.5|203189.2|203039.2|203189.6|203039.6|203186.9|203036.9|21
1635382920000|2021-10-28 01:02:00|203189.5|203039.5|203195.6|203045.6|203197|203047|203181.3|203031.3|27
1635382930000|2021-10-28 01:02:10|203194.9|203044.9|203194.5|203044.5|203198.2|203048.2|203191.1|203041.1|26
1635382940000|2021-10-28 01:02:20|203193.3|203043.3|203196.7|203046.7|203197.4|203047.4|203191.6|203041.6|18
1635382950000|2021-10-28 01:02:30|203196.5|203046.5|203194.9|203044.9|203197|203047|203194.1|203044.1|12
1635382960000|2021-10-28 01:02:40|203197|203047|203196.1|203046.1|203197.7|203047.7|203193.8|203043.8|18
1635382970000|2021-10-28 01:02:50|203191.6|203041.6|203192.9|203042.9|203192.9|203042.9|203189.9|203039.9|19
1635382980000|2021-10-28 01:03:00|203192.7|203042.7|203177.6|203027.6|203192.7|203042.7|203167.7|203017.7|24
1635382990000|2021-10-28 01:03:10|203179.2|203029.2|203182.5|203032.5|203182.5|203032.5|203176.8|203026.8|16
1635383000000|2021-10-28 01:03:20|203184.9|203034.9|203185.2|203035.2|203187.7|203037.7|203180.4|203030.4|11
1635383010000|2021-10-28 01:03:30|203185.4|203035.4|203177.8|203027.8|203187.4|203037.4|203175.5|203025.5|22
1635383020000|2021-10-28 01:03:40|203176.6|203026.6|203191.3|203041.3|203191.6|203041.6|203176.6|203026.6|19
1635383030000|2021-10-28 01:03:50|203190.8|203040.8|203193.8|203043.8|203193.8|203043.8|203190.8|203040.8|11
1635383040000|2021-10-28 01:04:00|203193.4|203043.4|203191.7|203041.7|203196.4|203046.4|203190|203040|18
1635383050000|2021-10-28 01:04:10|203197.3|203047.3|203194.8|203044.8|203197.3|203047.3|203193.8|203043.8|14
1635383060000|2021-10-28 01:04:20|203195|203045|203197.4|203047.4|203198.6|203048.6|203193.1|203043.1|15
1635383070000|2021-10-28 01:04:30|203197.6|203047.6|203205|203055|203205|203055|203194.9|203044.9|29
1635383080000|2021-10-28 01:04:40|203202.2|203052.2|203203.8|203053.8|203206|203056|203202.2|203052.2|20
1635383090000|2021-10-28 01:04:50|203203.9|203053.9|203202.8|203052.8|203203.9|203053.9|203202.4|203052.4|8
1635383100000|2021-10-28 01:05:00|203202.9|203052.9|203199.7|203049.7|203204.5|203054.5|203196.6|203046.6|24
1635383110000|2021-10-28 01:05:10|203200.1|203050.1|203199.4|203049.4|203201|203051|203198.5|203048.5|20
1635383120000|2021-10-28 01:05:20|203198.8|203048.8|203216.9|203066.9|203220|203070|203198.8|203048.8|22
1635383130000|2021-10-28 01:05:30|203219.5|203069.5|203222.2|203072.2|203222.2|203072.2|203219.4|203069.4|17
1635383140000|2021-10-28 01:05:40|203222.5|203072.5|203225.9|203075.9|203226|203076|203222|203072|15
1635383150000|2021-10-28 01:05:50|203224.8|203074.8|203222.6|203072.6|203224.9|203074.9|203218.5|203068.5|21
1635383160000|2021-10-28 01:06:00|203222.1|203072.1|203235.3|203085.3|203236.1|203086.1|203221.6|203071.6|24
1635383170000|2021-10-28 01:06:10|203235.2|203085.2|203250.1|203100.1|203250.1|203100.1|203235.2|203085.2|22
1635383180000|2021-10-28 01:06:20|203251|203101|203255.5|203105.5|203258|203108|203247.8|203097.8|17
1635383190000|2021-10-28 01:06:30|203269.8|203119.8|203265.9|203115.9|203275.4|203125.4|203265.9|203115.9|21
1635383200000|2021-10-28 01:06:40|203266.8|203116.8|203267.5|203117.5|203279|203129|203257.3|203107.3|22
1635383210000|2021-10-28 01:06:50|203274.5|203124.5|203283.8|203133.8|203284.5|203134.5|203274.5|203124.5|25
1635383220000|2021-10-28 01:07:00|203284.4|203134.4|203283.7|203133.7|203284.5|203134.5|203277.3|203127.3|23
1635383230000|2021-10-28 01:07:10|203283.1|203133.1|203286.6|203136.6|203286.6|203136.6|203283.1|203133.1|17
1635383240000|2021-10-28 01:07:20|203286.7|203136.7|203288|203138|203291.2|203141.2|203284.6|203134.6|16
1635383250000|2021-10-28 01:07:30|203287.9|203137.9|203291|203141|203294.5|203144.5|203286.3|203136.3|19
1635383260000|2021-10-28 01:07:40|203293.4|203143.4|203321.4|203171.4|203321.4|203171.4|203290.6|203140.6|22
1635383270000|2021-10-28 01:07:50|203321.3|203171.3|203321.8|203171.8|203321.9|203171.9|203318.5|203168.5|18
1635383280000|2021-10-28 01:08:00|203321.7|203171.7|203331|203181|203332.6|203182.6|203320|203170|24
1635383290000|2021-10-28 01:08:10|203331.4|203181.4|203332.9|203182.9|203335.4|203185.4|203328.9|203178.9|23
1635383300000|2021-10-28 01:08:20|203335.9|203185.9|203365|203215|203365|203215|203332.6|203182.6|20
1635383310000|2021-10-28 01:08:30|203363.1|203213.1|203357|203207|203363.1|203213.1|203352.6|203202.6|22
1635383320000|2021-10-28 01:08:40|203355.6|203205.6|203359|203209|203361.9|203211.9|203355.6|203205.6|23
1635383330000|2021-10-28 01:08:50|203362|203212|203351|203201|203362|203212|203349.7|203199.7|17
1635383340000|2021-10-28 01:09:00|203350|203200|203353.5|203203.5|203353.5|203203.5|203350|203200|16
1635383350000|2021-10-28 01:09:10|203351.4|203201.4|203354|203204|203354|203204|203350.7|203200.7|12
1635383360000|2021-10-28 01:09:20|203352.3|203202.3|203353.5|203203.5|203355.3|203205.3|203350.8|203200.8|23
1635383370000|2021-10-28 01:09:30|203353.9|203203.9|203356.1|203206.1|203357.1|203207.1|203351.1|203201.1|23
1635383380000|2021-10-28 01:09:40|203354.5|203204.5|203354.5|203204.5|203356.8|203206.8|203352.3|203202.3|13
1635383390000|2021-10-28 01:09:50|203354.1|203204.1|203356|203206|203357.4|203207.4|203353.5|203203.5|14
1635383400000|2021-10-28 01:10:00|203356.2|203206.2|203352.7|203202.7|203356.6|203206.6|203351.9|203201.9|22
1635383410000|2021-10-28 01:10:10|203348.3|203198.3|203338.9|203188.9|203348.5|203198.5|203326.3|203176.3|18
1635383420000|2021-10-28 01:10:20|203338|203188|203341.3|203191.3|203341.4|203191.4|203337.9|203187.9|10
1635383430000|2021-10-28 01:10:30|203331.9|203181.9|203356.5|203206.5|203356.8|203206.8|203331.9|203181.9|16
1635383440000|2021-10-28 01:10:40|203357.8|203207.8|203364.3|203214.3|203364.8|203214.8|203357.2|203207.2|25
1635383450000|2021-10-28 01:10:50|203364.5|203214.5|203363|203213|203365.4|203215.4|203360.5|203210.5|24
1635383460000|2021-10-28 01:11:00|203366.8|203216.8|203363|203213|203366.8|203216.8|203360.5|203210.5|33
1635383470000|2021-10-28 01:11:10|203363.6|203213.6|203362.8|203212.8|203365.1|203215.1|203360.7|203210.7|23
1635383480000|2021-10-28 01:11:20|203362.2|203212.2|203362.7|203212.7|203362.7|203212.7|203361.3|203211.3|15
1635383490000|2021-10-28 01:11:30|203362|203212|203359.8|203209.8|203362.9|203212.9|203358|203208|20
1635383500000|2021-10-28 01:11:40|203359.7|203209.7|203346.7|203196.7|203360.1|203210.1|203340.6|203190.6|21
1635383510000|2021-10-28 01:11:50|203346.8|203196.8|203343|203193|203348.6|203198.6|203342.8|203192.8|30
1635383520000|2021-10-28 01:12:00|203345|203195|203336.5|203186.5|203345|203195|203325.2|203175.2|24
1635383530000|2021-10-28 01:12:10|203335.9|203185.9|203403.9|203253.9|203403.9|203253.9|203335.8|203185.8|29
1635383540000|2021-10-28 01:12:20|203403.7|203253.7|203432.9|203282.9|203433.8|203283.8|203387.6|203237.6|26
1635383550000|2021-10-28 01:12:30|203424.2|203274.2|203417.1|203267.1|203424.2|203274.2|203415|203265|20
1635383560000|2021-10-28 01:12:40|203417|203267|203414.9|203264.9|203417.2|203267.2|203413.5|203263.5|13
1635383570000|2021-10-28 01:12:50|203417.5|203267.5|203416.8|203266.8|203417.7|203267.7|203416.6|203266.6|13
1635383580000|2021-10-28 01:13:00|203417.1|203267.1|203411.5|203261.5|203418.4|203268.4|203409.3|203259.3|21
1635383590000|2021-10-28 01:13:10|203412.6|203262.6|203417.4|203267.4|203422.5|203272.5|203412|203262|21
1635383600000|2021-10-28 01:13:20|203416.4|203266.4|203412.1|203262.1|203418.4|203268.4|203412.1|203262.1|15
1635383610000|2021-10-28 01:13:30|203415.4|203265.4|203406.3|203256.3|203415.5|203265.5|203400.7|203250.7|23
1635383620000|2021-10-28 01:13:40|203407.6|203257.6|203408.9|203258.9|203409.9|203259.9|203406.3|203256.3|16
1635383630000|2021-10-28 01:13:50|203400.2|203250.2|203406.5|203256.5|203406.5|203256.5|203400.2|203250.2|10
1635383640000|2021-10-28 01:14:00|203406.7|203256.7|203406.2|203256.2|203409.1|203259.1|203406.2|203256.2|15
1635383650000|2021-10-28 01:14:10|203407.6|203257.6|203407.8|203257.8|203409.3|203259.3|203406.5|203256.5|11
1635383660000|2021-10-28 01:14:20|203408.1|203258.1|203408.4|203258.4|203408.9|203258.9|203408|203258|7
1635383670000|2021-10-28 01:14:30|203407.4|203257.4|203409.6|203259.6|203409.7|203259.7|203406.4|203256.4|12
1635383680000|2021-10-28 01:14:40|203407.9|203257.9|203398.2|203248.2|203408|203258|203397.8|203247.8|13
1635383690000|2021-10-28 01:14:50|203399.2|203249.2|203402.5|203252.5|203405.9|203255.9|203399.1|203249.1|17
1635383700000|2021-10-28 01:15:00|203401.5|203251.5|203347.5|203197.5|203401.5|203251.5|203346.8|203196.8|32
1635383710000|2021-10-28 01:15:10|203348.1|203198.1|203351|203201|203359.1|203209.1|203348.1|203198.1|27
1635383720000|2021-10-28 01:15:20|203350.8|203200.8|203346.6|203196.6|203350.8|203200.8|203344.8|203194.8|23
1635383730000|2021-10-28 01:15:30|203347|203197|203332.7|203182.7|203347.8|203197.8|203328.1|203178.1|29
1635383740000|2021-10-28 01:15:40|203333.4|203183.4|203332.6|203182.6|203334.3|203184.3|203331.6|203181.6|19
1635383750000|2021-10-28 01:15:50|203332.7|203182.7|203332.4|203182.4|203333.6|203183.6|203332.2|203182.2|15
1635383760000|2021-10-28 01:16:00|203332.3|203182.3|203327.1|203177.1|203335.8|203185.8|203321|203171|15
1635383770000|2021-10-28 01:16:10|203326.6|203176.6|203317.5|203167.5|203326.6|203176.6|203313|203163|17
1635383780000|2021-10-28 01:16:20|203319.5|203169.5|203321.9|203171.9|203322|203172|203316.9|203166.9|11
1635383790000|2021-10-28 01:16:30|203321.5|203171.5|203324.8|203174.8|203327.3|203177.3|203321.5|203171.5|16
1635383800000|2021-10-28 01:16:40|203324.4|203174.4|203325.3|203175.3|203325.6|203175.6|203320.5|203170.5|19
1635383810000|2021-10-28 01:16:50|203324|203174|203321.9|203171.9|203328.7|203178.7|203321.9|203171.9|12
1635383820000|2021-10-28 01:17:00|203321.8|203171.8|203306.4|203156.4|203324.3|203174.3|203306.4|203156.4|18
1635383830000|2021-10-28 01:17:10|203304.2|203154.2|203289.3|203139.3|203308.1|203158.1|203282.2|203132.2|27
1635383840000|2021-10-28 01:17:20|203288.7|203138.7|203287.6|203137.6|203290.6|203140.6|203282.2|203132.2|30
1635383850000|2021-10-28 01:17:30|203287.5|203137.5|203285.8|203135.8|203289.1|203139.1|203284.2|203134.2|14
1635383860000|2021-10-28 01:17:40|203284.7|203134.7|203285.1|203135.1|203291.3|203141.3|203281.8|203131.8|26
1635383870000|2021-10-28 01:17:50|203287.1|203137.1|203288.8|203138.8|203289.7|203139.7|203284.7|203134.7|18
1635383880000|2021-10-28 01:18:00|203291.9|203141.9|203289.1|203139.1|203291.9|203141.9|203286.7|203136.7|19
1635383890000|2021-10-28 01:18:10|203289|203139|203289.5|203139.5|203292.1|203142.1|203288.6|203138.6|15
1635383900000|2021-10-28 01:18:20|203290.2|203140.2|203287|203137|203290.7|203140.7|203287|203137|16
1635383910000|2021-10-28 01:18:30|203287.9|203137.9|203289.8|203139.8|203292.3|203142.3|203286.5|203136.5|17
1635383920000|2021-10-28 01:18:40|203290|203140|203290|203140|203295.4|203145.4|203290|203140|14
1635383930000|2021-10-28 01:18:50|203289.2|203139.2|203292.6|203142.6|203293.7|203143.7|203288|203138|18
1635383940000|2021-10-28 01:19:00|203292.5|203142.5|203323.2|203173.2|203323.8|203173.8|203291.7|203141.7|21
1635383950000|2021-10-28 01:19:10|203322.7|203172.7|203323.8|203173.8|203327.8|203177.8|203322.7|203172.7|16
1635383960000|2021-10-28 01:19:20|203323.9|203173.9|203323.7|203173.7|203325|203175|203321.4|203171.4|13
1635383970000|2021-10-28 01:19:30|203323.4|203173.4|203321.8|203171.8|203323.9|203173.9|203320.9|203170.9|10
1635383980000|2021-10-28 01:19:40|203322.8|203172.8|203321.9|203171.9|203332.8|203182.8|203317.6|203167.6|21
1635383990000|2021-10-28 01:19:50|203322.9|203172.9|203327.6|203177.6|203329.6|203179.6|203322.9|203172.9|15
1635384000000|2021-10-28 01:20:00|203328.6|203178.6|203329.4|203179.4|203331.2|203181.2|203325.9|203175.9|19
1635384010000|2021-10-28 01:20:10|203329.7|203179.7|203332.4|203182.4|203332.4|203182.4|203328.6|203178.6|17
1635384020000|2021-10-28 01:20:20|203332|203182|203330.1|203180.1|203332.6|203182.6|203329.9|203179.9|13
1635384030000|2021-10-28 01:20:30|203330.3|203180.3|203348.2|203198.2|203354.5|203204.5|203329.6|203179.6|25
1635384040000|2021-10-28 01:20:40|203346.5|203196.5|203330.2|203180.2|203346.5|203196.5|203327.6|203177.6|18
1635384050000|2021-10-28 01:20:50|203329.1|203179.1|203326.9|203176.9|203329.4|203179.4|203326.5|203176.5|16
1635384060000|2021-10-28 01:21:00|203327.2|203177.2|203332.1|203182.1|203333.7|203183.7|203327.2|203177.2|15
1635384070000|2021-10-28 01:21:10|203332.3|203182.3|203329.1|203179.1|203332.4|203182.4|203328.9|203178.9|17
1635384080000|2021-10-28 01:21:20|203329.9|203179.9|203335.1|203185.1|203335.1|203185.1|203328.9|203178.9|11
1635384090000|2021-10-28 01:21:30|203334|203184|203333|203183|203336.2|203186.2|203329.9|203179.9|17
1635384100000|2021-10-28 01:21:40|203332.4|203182.4|203331.8|203181.8|203332.5|203182.5|203331.3|203181.3|10
1635384110000|2021-10-28 01:21:50|203332.3|203182.3|203328.8|203178.8|203332.3|203182.3|203328.4|203178.4|14
1635384120000|2021-10-28 01:22:00|203329.6|203179.6|203345.8|203195.8|203348|203198|203329.2|203179.2|25
1635384130000|2021-10-28 01:22:10|203345.7|203195.7|203338|203188|203346.9|203196.9|203336.1|203186.1|25
1635384140000|2021-10-28 01:22:20|203336.2|203186.2|203328.7|203178.7|203340.8|203190.8|203323.5|203173.5|19
1635384150000|2021-10-28 01:22:30|203329|203179|203328.9|203178.9|203331.5|203181.5|203328.4|203178.4|22
1635384160000|2021-10-28 01:22:40|203329.1|203179.1|203331.1|203181.1|203331.1|203181.1|203328.4|203178.4|20
1635384170000|2021-10-28 01:22:50|203331|203181|203329.9|203179.9|203333.9|203183.9|203329.7|203179.7|19
1635384180000|2021-10-28 01:23:00|203330|203180|203348.2|203198.2|203348.2|203198.2|203330|203180|22
1635384190000|2021-10-28 01:23:10|203348.6|203198.6|203325.7|203175.7|203348.6|203198.6|203325.7|203175.7|24
1635384200000|2021-10-28 01:23:20|203326.2|203176.2|203321.9|203171.9|203332.8|203182.8|203318.5|203168.5|20
1635384210000|2021-10-28 01:23:30|203322|203172|203328.2|203178.2|203329.4|203179.4|203322|203172|12
1635384220000|2021-10-28 01:23:40|203327.1|203177.1|203329.9|203179.9|203332.2|203182.2|203327.1|203177.1|16
1635384230000|2021-10-28 01:23:50|203330.7|203180.7|203329.6|203179.6|203331.5|203181.5|203328.2|203178.2|10
1635384240000|2021-10-28 01:24:00|203328.3|203178.3|203327.5|203177.5|203329.7|203179.7|203317.1|203167.1|18
1635384250000|2021-10-28 01:24:10|203325.1|203175.1|203321.2|203171.2|203326.1|203176.1|203319.2|203169.2|22
1635384260000|2021-10-28 01:24:20|203319.6|203169.6|203320.5|203170.5|203323.5|203173.5|203317.9|203167.9|20
1635384270000|2021-10-28 01:24:30|203320.6|203170.6|203317.1|203167.1|203323.6|203173.6|203317.1|203167.1|22
1635384280000|2021-10-28 01:24:40|203314|203164|203313.6|203163.6|203314.3|203164.3|203312|203162|15
1635384290000|2021-10-28 01:24:50|203314|203164|203318|203168|203318|203168|203313.5|203163.5|9
1635384300000|2021-10-28 01:25:00|203317.2|203167.2|203314.5|203164.5|203317.8|203167.8|203298|203148|28
1635384310000|2021-10-28 01:25:10|203314.6|203164.6|203310.5|203160.5|203315.1|203165.1|203307.4|203157.4|21
1635384320000|2021-10-28 01:25:20|203311.6|203161.6|203308.9|203158.9|203311.7|203161.7|203307.8|203157.8|15
1635384330000|2021-10-28 01:25:30|203310.7|203160.7|203316.6|203166.6|203316.6|203166.6|203310.2|203160.2|23
1635384340000|2021-10-28 01:25:40|203313.4|203163.4|203315.7|203165.7|203315.8|203165.8|203311.2|203161.2|21
1635384350000|2021-10-28 01:25:50|203314.5|203164.5|203323.3|203173.3|203327.7|203177.7|203314.5|203164.5|20
1635384360000|2021-10-28 01:26:00|203322.6|203172.6|203316.4|203166.4|203323.6|203173.6|203316|203166|17
1635384370000|2021-10-28 01:26:10|203317|203167|203307.7|203157.7|203320.3|203170.3|203306.8|203156.8|17
1635384380000|2021-10-28 01:26:20|203308.6|203158.6|203316.9|203166.9|203316.9|203166.9|203308.6|203158.6|22
1635384390000|2021-10-28 01:26:30|203317.7|203167.7|203335.4|203185.4|203337|203187|203314.6|203164.6|19
1635384400000|2021-10-28 01:26:40|203336.3|203186.3|203328.8|203178.8|203338.4|203188.4|203327.3|203177.3|19
1635384410000|2021-10-28 01:26:50|203329.1|203179.1|203328.9|203178.9|203330.5|203180.5|203328.3|203178.3|12
1635384420000|2021-10-28 01:27:00|203329.3|203179.3|203325.1|203175.1|203330.9|203180.9|203323.3|203173.3|23
1635384430000|2021-10-28 01:27:10|203328.5|203178.5|203324.9|203174.9|203331.5|203181.5|203324.2|203174.2|25
1635384440000|2021-10-28 01:27:20|203324.7|203174.7|203325.7|203175.7|203327.1|203177.1|203321.2|203171.2|20
1635384450000|2021-10-28 01:27:30|203325.9|203175.9|203327.1|203177.1|203327.7|203177.7|203321.8|203171.8|22
1635384460000|2021-10-28 01:27:40|203327.2|203177.2|203329.7|203179.7|203331|203181|203325.8|203175.8|22
1635384470000|2021-10-28 01:27:50|203331|203181|203364|203214|203364.8|203214.8|203329.6|203179.6|22
1635384480000|2021-10-28 01:28:00|203365.2|203215.2|203359.9|203209.9|203365.2|203215.2|203358.7|203208.7|23
1635384490000|2021-10-28 01:28:10|203360.1|203210.1|203354|203204|203360.1|203210.1|203354|203204|23
1635384500000|2021-10-28 01:28:20|203352.8|203202.8|203351.4|203201.4|203355.3|203205.3|203348.5|203198.5|17
1635384510000|2021-10-28 01:28:30|203351.7|203201.7|203351.7|203201.7|203355.4|203205.4|203350|203200|14
1635384520000|2021-10-28 01:28:40|203350.9|203200.9|203355.1|203205.1|203355.7|203205.7|203350.9|203200.9|15
1635384530000|2021-10-28 01:28:50|203354.6|203204.6|203355.3|203205.3|203357.3|203207.3|203354|203204|18
1635384540000|2021-10-28 01:29:00|203354.9|203204.9|203356.2|203206.2|203356.5|203206.5|203353.5|203203.5|14
1635384550000|2021-10-28 01:29:10|203356.5|203206.5|203355.2|203205.2|203358|203208|203354.7|203204.7|17
1635384560000|2021-10-28 01:29:20|203355.7|203205.7|203357.3|203207.3|203357.8|203207.8|203354|203204|21
1635384570000|2021-10-28 01:29:30|203358.3|203208.3|203354.2|203204.2|203358.3|203208.3|203352.2|203202.2|17
1635384580000|2021-10-28 01:29:40|203355.2|203205.2|203358.4|203208.4|203358.4|203208.4|203355.2|203205.2|6
1635384590000|2021-10-28 01:29:50|203357.7|203207.7|203362.4|203212.4|203362.7|203212.7|203354.8|203204.8|20
1635384600000|2021-10-28 01:30:00|203362.6|203212.6|203353.4|203203.4|203363.8|203213.8|203346.8|203196.8|23
1635384610000|2021-10-28 01:30:10|203354.2|203204.2|203346.1|203196.1|203354.2|203204.2|203341.7|203191.7|30
1635384620000|2021-10-28 01:30:20|203346.6|203196.6|203358.8|203208.8|203358.8|203208.8|203342.1|203192.1|29
1635384630000|2021-10-28 01:30:30|203359.7|203209.7|203347.2|203197.2|203359.7|203209.7|203340.8|203190.8|25
1635384640000|2021-10-28 01:30:40|203346|203196|203345.2|203195.2|203362.1|203212.1|203345.2|203195.2|26
1635384650000|2021-10-28 01:30:50|203348|203198|203363.1|203213.1|203363.1|203213.1|203347.2|203197.2|22
1635384660000|2021-10-28 01:31:00|203362.7|203212.7|203366.7|203216.7|203372.1|203222.1|203362.7|203212.7|30
1635384670000|2021-10-28 01:31:10|203369.1|203219.1|203372.7|203222.7|203373|203223|203365|203215|26
1635384680000|2021-10-28 01:31:20|203373|203223|203373.4|203223.4|203374.7|203224.7|203372.3|203222.3|8
1635384690000|2021-10-28 01:31:30|203373|203223|203374.8|203224.8|203376.1|203226.1|203372.9|203222.9|16
1635384700000|2021-10-28 01:31:40|203375.5|203225.5|203372.1|203222.1|203375.5|203225.5|203369.9|203219.9|22
1635384710000|2021-10-28 01:31:50|203370.8|203220.8|203379.5|203229.5|203379.5|203229.5|203367.3|203217.3|26
1635384720000|2021-10-28 01:32:00|203370.7|203220.7|203360.5|203210.5|203370.7|203220.7|203360.5|203210.5|30
1635384730000|2021-10-28 01:32:10|203362.2|203212.2|203376.8|203226.8|203376.8|203226.8|203358.2|203208.2|25
1635384740000|2021-10-28 01:32:20|203375.9|203225.9|203368.6|203218.6|203375.9|203225.9|203363.9|203213.9|18
1635384750000|2021-10-28 01:32:30|203369.2|203219.2|203371.3|203221.3|203372.6|203222.6|203366.5|203216.5|30
1635384760000|2021-10-28 01:32:40|203370.8|203220.8|203376.9|203226.9|203376.9|203226.9|203370.6|203220.6|24
1635384770000|2021-10-28 01:32:50|203376.5|203226.5|203373.5|203223.5|203378.1|203228.1|203366.6|203216.6|28
1635384780000|2021-10-28 01:33:00|203373.2|203223.2|203370.7|203220.7|203383.1|203233.1|203367.2|203217.2|34
1635384790000|2021-10-28 01:33:10|203370.8|203220.8|203373.8|203223.8|203374.3|203224.3|203364.6|203214.6|33
1635384800000|2021-10-28 01:33:20|203374.6|203224.6|203371.9|203221.9|203377.2|203227.2|203367.5|203217.5|24
1635384810000|2021-10-28 01:33:30|203372.7|203222.7|203400|203250|203404.2|203254.2|203372.4|203222.4|27
1635384820000|2021-10-28 01:33:40|203400.7|203250.7|203399.3|203249.3|203402.2|203252.2|203398|203248|17
1635384830000|2021-10-28 01:33:50|203399.7|203249.7|203399.7|203249.7|203401.5|203251.5|203395.2|203245.2|18
1635384840000|2021-10-28 01:34:00|203399.5|203249.5|203397.5|203247.5|203405.8|203255.8|203396.9|203246.9|22
1635384850000|2021-10-28 01:34:10|203397.2|203247.2|203394.3|203244.3|203398.4|203248.4|203392.1|203242.1|19
1635384860000|2021-10-28 01:34:20|203394.1|203244.1|203396.4|203246.4|203396.5|203246.5|203394.1|203244.1|16
1635384870000|2021-10-28 01:34:30|203395.9|203245.9|203393.5|203243.5|203397.9|203247.9|203392.4|203242.4|21
1635384880000|2021-10-28 01:34:40|203394.4|203244.4|203397|203247|203397.1|203247.1|203391.1|203241.1|21
1635384890000|2021-10-28 01:34:50|203397.1|203247.1|203396.4|203246.4|203397.4|203247.4|203393|203243|15
1635384900000|2021-10-28 01:35:00|203394.9|203244.9|203396.6|203246.6|203396.6|203246.6|203394|203244|20
1635384910000|2021-10-28 01:35:10|203396.4|203246.4|203406.7|203256.7|203406.7|203256.7|203396.2|203246.2|19
1635384920000|2021-10-28 01:35:20|203407.6|203257.6|203404.1|203254.1|203409.8|203259.8|203403.6|203253.6|19
1635384930000|2021-10-28 01:35:30|203404.5|203254.5|203408.8|203258.8|203408.9|203258.9|203404.4|203254.4|17
1635384940000|2021-10-28 01:35:40|203408.9|203258.9|203405.7|203255.7|203408.9|203258.9|203400.8|203250.8|22
1635384950000|2021-10-28 01:35:50|203404.6|203254.6|203402.9|203252.9|203406.3|203256.3|203399.1|203249.1|26
1635384960000|2021-10-28 01:36:00|203407.5|203257.5|203401.8|203251.8|203407.8|203257.8|203401.8|203251.8|20
1635384970000|2021-10-28 01:36:10|203401.6|203251.6|203402.4|203252.4|203404.3|203254.3|203401.4|203251.4|18
1635384980000|2021-10-28 01:36:20|203402.6|203252.6|203406.4|203256.4|203407.4|203257.4|203397.9|203247.9|17
1635384990000|2021-10-28 01:36:30|203407|203257|203397.2|203247.2|203409.6|203259.6|203396.4|203246.4|21
1635385000000|2021-10-28 01:36:40|203397|203247|203397.2|203247.2|203397.5|203247.5|203394.2|203244.2|16
1635385010000|2021-10-28 01:36:50|203397.6|203247.6|203395.1|203245.1|203397.9|203247.9|203387.5|203237.5|15
1635385020000|2021-10-28 01:37:00|203390.7|203240.7|203365.5|203215.5|203392.7|203242.7|203362.3|203212.3|28
1635385030000|2021-10-28 01:37:10|203365.2|203215.2|203366.2|203216.2|203367.7|203217.7|203365.2|203215.2|26
1635385040000|2021-10-28 01:37:20|203366.3|203216.3|203365.3|203215.3|203366.3|203216.3|203364.3|203214.3|11
1635385050000|2021-10-28 01:37:30|203365.5|203215.5|203363.7|203213.7|203365.8|203215.8|203362.6|203212.6|22
1635385060000|2021-10-28 01:37:40|203363.8|203213.8|203364|203214|203364|203214|203361.4|203211.4|20
1635385070000|2021-10-28 01:37:50|203363.5|203213.5|203363.5|203213.5|203363.5|203213.5|203363.2|203213.2|6
1635385080000|2021-10-28 01:38:00|203363.2|203213.2|203350.8|203200.8|203363.2|203213.2|203350.8|203200.8|25
1635385090000|2021-10-28 01:38:10|203349.5|203199.5|203347.8|203197.8|203352.1|203202.1|203346.8|203196.8|29
1635385100000|2021-10-28 01:38:20|203348.3|203198.3|203322.2|203172.2|203348.3|203198.3|203320|203170|25
1635385110000|2021-10-28 01:38:30|203321.7|203171.7|203318.7|203168.7|203321.7|203171.7|203315.3|203165.3|21
1635385120000|2021-10-28 01:38:40|203319.3|203169.3|203318.4|203168.4|203319.4|203169.4|203318.2|203168.2|8
1635385130000|2021-10-28 01:38:50|203317.7|203167.7|203317.6|203167.6|203319.7|203169.7|203313.6|203163.6|18
1635385140000|2021-10-28 01:39:00|203317.4|203167.4|203317.7|203167.7|203319|203169|203314.2|203164.2|22
1635385150000|2021-10-28 01:39:10|203317.8|203167.8|203318.8|203168.8|203320.5|203170.5|203317.8|203167.8|20
1635385160000|2021-10-28 01:39:20|203318.7|203168.7|203320.1|203170.1|203320.2|203170.2|203318.4|203168.4|11
1635385170000|2021-10-28 01:39:30|203320.4|203170.4|203315.8|203165.8|203320.4|203170.4|203311.1|203161.1|13
1635385180000|2021-10-28 01:39:40|203315|203165|203326.7|203176.7|203326.8|203176.8|203310.7|203160.7|20
1635385190000|2021-10-28 01:39:50|203312|203162|203327.5|203177.5|203327.7|203177.7|203312|203162|20
1635385200000|2021-10-28 01:40:00|203326.3|203176.3|203325.3|203175.3|203326.3|203176.3|203323.2|203173.2|10
1635385210000|2021-10-28 01:40:10|203325.2|203175.2|203324.9|203174.9|203325.5|203175.5|203324.6|203174.6|13
1635385220000|2021-10-28 01:40:20|203326.1|203176.1|203323.1|203173.1|203327.2|203177.2|203323.1|203173.1|20
1635385230000|2021-10-28 01:40:30|203324.1|203174.1|203328.6|203178.6|203329.7|203179.7|203323.9|203173.9|18
1635385240000|2021-10-28 01:40:40|203328.7|203178.7|203330.9|203180.9|203331.3|203181.3|203327.3|203177.3|23
1635385250000|2021-10-28 01:40:50|203330.2|203180.2|203328.7|203178.7|203330.6|203180.6|203328.7|203178.7|14
1635385260000|2021-10-28 01:41:00|203328.4|203178.4|203328.4|203178.4|203329.7|203179.7|203327.3|203177.3|14
1635385270000|2021-10-28 01:41:10|203328.3|203178.3|203327.6|203177.6|203328.3|203178.3|203327|203177|16
1635385280000|2021-10-28 01:41:20|203327.4|203177.4|203323.6|203173.6|203328.9|203178.9|203323.6|203173.6|17
1635385290000|2021-10-28 01:41:30|203323.1|203173.1|203324|203174|203324.2|203174.2|203322.7|203172.7|22
1635385300000|2021-10-28 01:41:40|203323.8|203173.8|203318.8|203168.8|203324.6|203174.6|203317.8|203167.8|27
1635385310000|2021-10-28 01:41:50|203318.5|203168.5|203320.4|203170.4|203320.5|203170.5|203318.3|203168.3|14
1635385320000|2021-10-28 01:42:00|203326.5|203176.5|203317.3|203167.3|203326.5|203176.5|203315.8|203165.8|22
1635385330000|2021-10-28 01:42:10|203317.4|203167.4|203326.5|203176.5|203328.3|203178.3|203317.4|203167.4|18
1635385340000|2021-10-28 01:42:20|203328.8|203178.8|203327.6|203177.6|203328.9|203178.9|203326.3|203176.3|23
1635385350000|2021-10-28 01:42:30|203328|203178|203330.6|203180.6|203330.6|203180.6|203325.7|203175.7|19
1635385360000|2021-10-28 01:42:40|203331.4|203181.4|203322.9|203172.9|203331.4|203181.4|203321.2|203171.2|15
1635385370000|2021-10-28 01:42:50|203322.8|203172.8|203324.5|203174.5|203328.4|203178.4|203322.3|203172.3|15
1635385380000|2021-10-28 01:43:00|203330.8|203180.8|203321.3|203171.3|203330.8|203180.8|203321.3|203171.3|26
1635385390000|2021-10-28 01:43:10|203319.1|203169.1|203322.4|203172.4|203324.1|203174.1|203319.1|203169.1|22
1635385400000|2021-10-28 01:43:20|203321.8|203171.8|203324.3|203174.3|203325.9|203175.9|203320.2|203170.2|16
1635385410000|2021-10-28 01:43:30|203323.5|203173.5|203321.7|203171.7|203324.7|203174.7|203321.3|203171.3|15
1635385420000|2021-10-28 01:43:40|203321.5|203171.5|203320.8|203170.8|203321.5|203171.5|203320.6|203170.6|13
1635385430000|2021-10-28 01:43:50|203320.9|203170.9|203320.9|203170.9|203321.3|203171.3|203319.5|203169.5|10
1635385440000|2021-10-28 01:44:00|203320.4|203170.4|203323|203173|203324.6|203174.6|203320.4|203170.4|23
1635385450000|2021-10-28 01:44:10|203322.5|203172.5|203324.6|203174.6|203324.6|203174.6|203322.3|203172.3|15
1635385460000|2021-10-28 01:44:20|203324.4|203174.4|203327.1|203177.1|203328|203178|203324.4|203174.4|11
1635385470000|2021-10-28 01:44:30|203324.7|203174.7|203328.8|203178.8|203329.3|203179.3|203324.7|203174.7|13
1635385480000|2021-10-28 01:44:40|203328.6|203178.6|203331.2|203181.2|203333.8|203183.8|203328.5|203178.5|18
1635385490000|2021-10-28 01:44:50|203330.7|203180.7|203327.1|203177.1|203330.8|203180.8|203326.6|203176.6|14
1635385500000|2021-10-28 01:45:00|203327|203177|203324.7|203174.7|203328.8|203178.8|203324.2|203174.2|26
1635385510000|2021-10-28 01:45:10|203324.4|203174.4|203320.8|203170.8|203324.4|203174.4|203318.5|203168.5|23
1635385520000|2021-10-28 01:45:20|203320.6|203170.6|203320.9|203170.9|203321.6|203171.6|203319.8|203169.8|13
1635385530000|2021-10-28 01:45:30|203320.8|203170.8|203323.4|203173.4|203324.5|203174.5|203320.5|203170.5|23
1635385540000|2021-10-28 01:45:40|203323.7|203173.7|203318.5|203168.5|203325.1|203175.1|203316.9|203166.9|10
1635385550000|2021-10-28 01:45:50|203319.5|203169.5|203321.6|203171.6|203323.9|203173.9|203319.5|203169.5|18
1635385560000|2021-10-28 01:46:00|203321.7|203171.7|203322.7|203172.7|203324.1|203174.1|203321.4|203171.4|12
1635385570000|2021-10-28 01:46:10|203322.4|203172.4|203323.6|203173.6|203324.3|203174.3|203321.5|203171.5|20
1635385580000|2021-10-28 01:46:20|203323.4|203173.4|203323.7|203173.7|203323.7|203173.7|203321.3|203171.3|22
1635385590000|2021-10-28 01:46:30|203323.5|203173.5|203324.7|203174.7|203326|203176|203321.4|203171.4|23
1635385600000|2021-10-28 01:46:40|203324.8|203174.8|203329.7|203179.7|203333.9|203183.9|203324.7|203174.7|13
1635385610000|2021-10-28 01:46:50|203330.5|203180.5|203328.9|203178.9|203332.7|203182.7|203325.7|203175.7|25
1635385620000|2021-10-28 01:47:00|203329|203179|203329.2|203179.2|203329.2|203179.2|203326.3|203176.3|18
1635385630000|2021-10-28 01:47:10|203328.4|203178.4|203331.2|203181.2|203331.7|203181.7|203326.2|203176.2|18
1635385640000|2021-10-28 01:47:20|203331.3|203181.3|203330.1|203180.1|203331.8|203181.8|203329.2|203179.2|14
1635385650000|2021-10-28 01:47:30|203330.2|203180.2|203329.9|203179.9|203334|203184|203328.3|203178.3|19
1635385660000|2021-10-28 01:47:40|203329.2|203179.2|203327.6|203177.6|203330.4|203180.4|203327.5|203177.5|22
1635385670000|2021-10-28 01:47:50|203328.1|203178.1|203331.9|203181.9|203339|203189|203327.7|203177.7|24
1635385680000|2021-10-28 01:48:00|203329.7|203179.7|203335.4|203185.4|203336.4|203186.4|203329.7|203179.7|21
1635385690000|2021-10-28 01:48:10|203333.6|203183.6|203333.1|203183.1|203336.5|203186.5|203332.8|203182.8|24
1635385700000|2021-10-28 01:48:20|203332.7|203182.7|203328.7|203178.7|203332.7|203182.7|203328.2|203178.2|11
1635385710000|2021-10-28 01:48:30|203328.3|203178.3|203329.5|203179.5|203334.9|203184.9|203327.2|203177.2|20
1635385720000|2021-10-28 01:48:40|203329.4|203179.4|203332.8|203182.8|203336|203186|203328.8|203178.8|22
1635385730000|2021-10-28 01:48:50|203333.4|203183.4|203331.6|203181.6|203336.9|203186.9|203331.5|203181.5|16
1635385740000|2021-10-28 01:49:00|203331.3|203181.3|203332.4|203182.4|203333.9|203183.9|203330.9|203180.9|18
1635385750000|2021-10-28 01:49:10|203332.2|203182.2|203333.4|203183.4|203335.4|203185.4|203329.4|203179.4|20
1635385760000|2021-10-28 01:49:20|203333.2|203183.2|203330.9|203180.9|203333.2|203183.2|203330.1|203180.1|23
1635385770000|2021-10-28 01:49:30|203330.5|203180.5|203326.1|203176.1|203331.3|203181.3|203325.4|203175.4|20
1635385780000|2021-10-28 01:49:40|203325.7|203175.7|203325.3|203175.3|203329.2|203179.2|203324.4|203174.4|14
1635385790000|2021-10-28 01:49:50|203325.6|203175.6|203321.4|203171.4|203325.6|203175.6|203320.8|203170.8|10
1635385800000|2021-10-28 01:50:00|203321.3|203171.3|203321.3|203171.3|203323.8|203173.8|203318.2|203168.2|11
1635385810000|2021-10-28 01:50:10|203321.1|203171.1|203329.3|203179.3|203331.5|203181.5|203320.7|203170.7|15
1635385820000|2021-10-28 01:50:20|203327.6|203177.6|203325.9|203175.9|203330.7|203180.7|203325.9|203175.9|26
1635385830000|2021-10-28 01:50:30|203325.2|203175.2|203315.3|203165.3|203325.3|203175.3|203313.3|203163.3|27
1635385840000|2021-10-28 01:50:40|203315|203165|203277.9|203127.9|203318.5|203168.5|203271.8|203121.8|23
1635385850000|2021-10-28 01:50:50|203278|203128|203276.1|203126.1|203283|203133|203275|203125|25
1635385860000|2021-10-28 01:51:00|203276.6|203126.6|203274.7|203124.7|203278.5|203128.5|203274.5|203124.5|13
1635385870000|2021-10-28 01:51:10|203276|203126|203277.3|203127.3|203277.3|203127.3|203276|203126|11
1635385880000|2021-10-28 01:51:20|203277.4|203127.4|203278.1|203128.1|203278.6|203128.6|203275.8|203125.8|11
1635385890000|2021-10-28 01:51:30|203277.1|203127.1|203279.7|203129.7|203279.7|203129.7|203277.1|203127.1|7
1635385900000|2021-10-28 01:51:40|203280.2|203130.2|203280.9|203130.9|203284.3|203134.3|203278.8|203128.8|10
1635385910000|2021-10-28 01:51:50|203281.6|203131.6|203273.2|203123.2|203281.6|203131.6|203273.2|203123.2|12
1635385920000|2021-10-28 01:52:00|203273.6|203123.6|203274.3|203124.3|203277.2|203127.2|203273.1|203123.1|20
1635385930000|2021-10-28 01:52:10|203274.7|203124.7|203274.2|203124.2|203277.5|203127.5|203268.3|203118.3|25
1635385940000|2021-10-28 01:52:20|203275.1|203125.1|203276.8|203126.8|203278.1|203128.1|203275.1|203125.1|22
1635385950000|2021-10-28 01:52:30|203276.7|203126.7|203269.5|203119.5|203276.7|203126.7|203269.4|203119.4|28
1635385960000|2021-10-28 01:52:40|203268.1|203118.1|203277.6|203127.6|203278.4|203128.4|203267|203117|29
1635385970000|2021-10-28 01:52:50|203277.7|203127.7|203279.4|203129.4|203280.1|203130.1|203276.5|203126.5|20
1635385980000|2021-10-28 01:53:00|203279.7|203129.7|203273.8|203123.8|203279.7|203129.7|203272.1|203122.1|24
1635385990000|2021-10-28 01:53:10|203274.2|203124.2|203277.8|203127.8|203278.9|203128.9|203274.1|203124.1|25
1635386000000|2021-10-28 01:53:20|203278|203128|203278|203128|203279.1|203129.1|203277|203127|11
1635386010000|2021-10-28 01:53:30|203277.9|203127.9|203273|203123|203278|203128|203272.1|203122.1|15
1635386020000|2021-10-28 01:53:40|203272.8|203122.8|203280.4|203130.4|203280.4|203130.4|203271.8|203121.8|15
1635386030000|2021-10-28 01:53:50|203277.4|203127.4|203276|203126|203277.5|203127.5|203274.9|203124.9|17
1635386040000|2021-10-28 01:54:00|203276.6|203126.6|203271.8|203121.8|203279.7|203129.7|203271.8|203121.8|22
1635386050000|2021-10-28 01:54:10|203273.3|203123.3|203284|203134|203290.4|203140.4|203271.2|203121.2|21
1635386060000|2021-10-28 01:54:20|203285|203135|203315.5|203165.5|203315.8|203165.8|203285|203135|19
1635386070000|2021-10-28 01:54:30|203315.6|203165.6|203309.3|203159.3|203315.6|203165.6|203306.6|203156.6|24
1635386080000|2021-10-28 01:54:40|203311|203161|203310.9|203160.9|203312.9|203162.9|203310.7|203160.7|16
1635386090000|2021-10-28 01:54:50|203310.7|203160.7|203313.9|203163.9|203313.9|203163.9|203310.7|203160.7|15
1635386100000|2021-10-28 01:55:00|203316.1|203166.1|203314.8|203164.8|203318.3|203168.3|203314.3|203164.3|23
1635386110000|2021-10-28 01:55:10|203316|203166|203311.1|203161.1|203316|203166|203304.7|203154.7|18
1635386120000|2021-10-28 01:55:20|203310.1|203160.1|203311.7|203161.7|203312.7|203162.7|203309.6|203159.6|10
1635386130000|2021-10-28 01:55:30|203311.6|203161.6|203319.3|203169.3|203319.6|203169.6|203311.6|203161.6|17
1635386140000|2021-10-28 01:55:40|203319.9|203169.9|203318.9|203168.9|203321.3|203171.3|203317.2|203167.2|19
1635386150000|2021-10-28 01:55:50|203319.2|203169.2|203319|203169|203319.7|203169.7|203317.6|203167.6|10
1635386160000|2021-10-28 01:56:00|203319.6|203169.6|203287.9|203137.9|203319.6|203169.6|203281.7|203131.7|25
1635386170000|2021-10-28 01:56:10|203288.6|203138.6|203288.9|203138.9|203291.6|203141.6|203288.2|203138.2|16
1635386180000|2021-10-28 01:56:20|203288.3|203138.3|203286.8|203136.8|203288.3|203138.3|203285.9|203135.9|14
1635386190000|2021-10-28 01:56:30|203286.1|203136.1|203285.1|203135.1|203289.1|203139.1|203285.1|203135.1|18
1635386200000|2021-10-28 01:56:40|203285.4|203135.4|203284.4|203134.4|203286.9|203136.9|203284.4|203134.4|15
1635386210000|2021-10-28 01:56:50|203281.9|203131.9|203284.7|203134.7|203284.9|203134.9|203281.9|203131.9|16
1635386220000|2021-10-28 01:57:00|203286.2|203136.2|203283.4|203133.4|203286.3|203136.3|203282.3|203132.3|23
1635386230000|2021-10-28 01:57:10|203283.5|203133.5|203285.6|203135.6|203286.2|203136.2|203279.5|203129.5|21
1635386240000|2021-10-28 01:57:20|203286.8|203136.8|203284|203134|203286.8|203136.8|203283|203133|20
1635386250000|2021-10-28 01:57:30|203283.6|203133.6|203276.4|203126.4|203286.8|203136.8|203276.1|203126.1|24
1635386260000|2021-10-28 01:57:40|203276.8|203126.8|203272.5|203122.5|203277.9|203127.9|203267.3|203117.3|19
1635386270000|2021-10-28 01:57:50|203273|203123|203268.1|203118.1|203273.7|203123.7|203257.2|203107.2|26
1635386280000|2021-10-28 01:58:00|203269.5|203119.5|203269.3|203119.3|203273.2|203123.2|203263.2|203113.2|27
1635386290000|2021-10-28 01:58:10|203269.7|203119.7|203281.4|203131.4|203284.4|203134.4|203269.5|203119.5|23
1635386300000|2021-10-28 01:58:20|203283.6|203133.6|203287.9|203137.9|203288.5|203138.5|203279.9|203129.9|25
1635386310000|2021-10-28 01:58:30|203288.3|203138.3|203291.8|203141.8|203291.8|203141.8|203288.2|203138.2|19
1635386320000|2021-10-28 01:58:40|203290.5|203140.5|203292.1|203142.1|203292.1|203142.1|203284.7|203134.7|23
1635386330000|2021-10-28 01:58:50|203293.9|203143.9|203292.7|203142.7|203293.9|203143.9|203289.5|203139.5|15
1635386340000|2021-10-28 01:59:00|203293|203143|203291.5|203141.5|203293|203143|203290.2|203140.2|7
1635386350000|2021-10-28 01:59:10|203291.3|203141.3|203291.6|203141.6|203292.4|203142.4|203287.6|203137.6|22
1635386360000|2021-10-28 01:59:20|203290.5|203140.5|203283.6|203133.6|203291.6|203141.6|203278.7|203128.7|27
1635386370000|2021-10-28 01:59:30|203284|203134|203288.6|203138.6|203293|203143|203280.8|203130.8|27
1635386380000|2021-10-28 01:59:40|203290.7|203140.7|203290.4|203140.4|203291.6|203141.6|203287.6|203137.6|19
1635386390000|2021-10-28 01:59:50|203290.5|203140.5|203284|203134|203290.5|203140.5|203273|203123|10
1635386400000|2021-10-28 02:00:00|203283.4|203133.4|203280.6|203130.6|203284.9|203134.9|203280|203130|17
1635386410000|2021-10-28 02:00:10|203280.7|203130.7|203279.9|203129.9|203280.7|203130.7|203278.3|203128.3|19
1635386420000|2021-10-28 02:00:20|203280.2|203130.2|203289.9|203139.9|203290.6|203140.6|203277.8|203127.8|21
1635386430000|2021-10-28 02:00:30|203289.2|203139.2|203291.1|203141.1|203292|203142|203285.7|203135.7|17
1635386440000|2021-10-28 02:00:40|203290.4|203140.4|203291.8|203141.8|203291.9|203141.9|203283.3|203133.3|33
1635386450000|2021-10-28 02:00:50|203291.6|203141.6|203287.1|203137.1|203292.1|203142.1|203284.8|203134.8|25
1635386460000|2021-10-28 02:01:00|203287.3|203137.3|203284.4|203134.4|203289.9|203139.9|203279.8|203129.8|26
1635386470000|2021-10-28 02:01:10|203284.5|203134.5|203281.5|203131.5|203285.5|203135.5|203281.2|203131.2|18
1635386480000|2021-10-28 02:01:20|203282.1|203132.1|203273.8|203123.8|203282.1|203132.1|203273.8|203123.8|16
1635386490000|2021-10-28 02:01:30|203276|203126|203272|203122|203276|203126|203272|203122|19
1635386500000|2021-10-28 02:01:40|203274|203124|203279.3|203129.3|203282|203132|203273|203123|25
1635386510000|2021-10-28 02:01:50|203278.6|203128.6|203278.2|203128.2|203278.8|203128.8|203274.2|203124.2|29
1635386520000|2021-10-28 02:02:00|203278.1|203128.1|203279.5|203129.5|203281|203131|203278.1|203128.1|18
1635386530000|2021-10-28 02:02:10|203279.7|203129.7|203276.5|203126.5|203280.7|203130.7|203274.7|203124.7|22
1635386540000|2021-10-28 02:02:20|203276.3|203126.3|203275.6|203125.6|203276.7|203126.7|203273.9|203123.9|18
1635386550000|2021-10-28 02:02:30|203275.4|203125.4|203275.9|203125.9|203276.4|203126.4|203273.7|203123.7|20
1635386560000|2021-10-28 02:02:40|203276.1|203126.1|203277.3|203127.3|203279.5|203129.5|203275.9|203125.9|22
1635386570000|2021-10-28 02:02:50|203279.3|203129.3|203280.4|203130.4|203280.4|203130.4|203278.7|203128.7|13
1635386580000|2021-10-28 02:03:00|203281.9|203131.9|203277.3|203127.3|203281.9|203131.9|203276.2|203126.2|17
1635386590000|2021-10-28 02:03:10|203277.5|203127.5|203271.4|203121.4|203277.5|203127.5|203269|203119|22
1635386600000|2021-10-28 02:03:20|203266.5|203116.5|203265.2|203115.2|203267|203117|203264.5|203114.5|21
1635386610000|2021-10-28 02:03:30|203265|203115|203263|203113|203265.7|203115.7|203261.6|203111.6|24
1635386620000|2021-10-28 02:03:40|203262.4|203112.4|203275.2|203125.2|203275.7|203125.7|203261.4|203111.4|25
1635386630000|2021-10-28 02:03:50|203275.5|203125.5|203275.9|203125.9|203276.9|203126.9|203268.5|203118.5|20
1635386640000|2021-10-28 02:04:00|203276|203126|203276|203126|203276.9|203126.9|203273.1|203123.1|29
1635386650000|2021-10-28 02:04:10|203276.2|203126.2|203270.7|203120.7|203276.2|203126.2|203270.7|203120.7|11
1635386660000|2021-10-28 02:04:20|203270.6|203120.6|203270.7|203120.7|203272.9|203122.9|203270.6|203120.6|12
1635386670000|2021-10-28 02:04:30|203270.8|203120.8|203274.9|203124.9|203274.9|203124.9|203268.6|203118.6|20
1635386680000|2021-10-28 02:04:40|203274.8|203124.8|203275|203125|203277|203127|203274.6|203124.6|18
1635386690000|2021-10-28 02:04:50|203274.8|203124.8|203279|203129|203279|203129|203274.8|203124.8|17
1635386700000|2021-10-28 02:05:00|203278.2|203128.2|203267.4|203117.4|203278.5|203128.5|203266.6|203116.6|15
1635386710000|2021-10-28 02:05:10|203284.8|203134.8|203287.1|203137.1|203288.3|203138.3|203279.7|203129.7|20
1635386720000|2021-10-28 02:05:20|203283.4|203133.4|203275.6|203125.6|203283.4|203133.4|203275.6|203125.6|24
1635386730000|2021-10-28 02:05:30|203276|203126|203281|203131|203281.7|203131.7|203276|203126|24
1635386740000|2021-10-28 02:05:40|203280.7|203130.7|203285.6|203135.6|203286|203136|203280.7|203130.7|21
1635386750000|2021-10-28 02:05:50|203285.4|203135.4|203270.5|203120.5|203285.4|203135.4|203270.5|203120.5|24
1635386760000|2021-10-28 02:06:00|203272.6|203122.6|203277|203127|203277|203127|203271.1|203121.1|22
1635386770000|2021-10-28 02:06:10|203276.6|203126.6|203272.3|203122.3|203276.6|203126.6|203271.5|203121.5|17
1635386780000|2021-10-28 02:06:20|203274.6|203124.6|203275.2|203125.2|203276.1|203126.1|203270.5|203120.5|21
1635386790000|2021-10-28 02:06:30|203274.2|203124.2|203281.4|203131.4|203282.3|203132.3|203273.8|203123.8|32
1635386800000|2021-10-28 02:06:40|203281.3|203131.3|203283|203133|203287.1|203137.1|203279.9|203129.9|21
1635386810000|2021-10-28 02:06:50|203282.6|203132.6|203283.4|203133.4|203284.8|203134.8|203282.2|203132.2|18
1635386820000|2021-10-28 02:07:00|203285.1|203135.1|203282.6|203132.6|203285.2|203135.2|203282.2|203132.2|17
1635386830000|2021-10-28 02:07:10|203282.4|203132.4|203271.6|203121.6|203284.2|203134.2|203269.8|203119.8|21
1635386840000|2021-10-28 02:07:20|203271.5|203121.5|203265.6|203115.6|203272.4|203122.4|203265.6|203115.6|17
1635386850000|2021-10-28 02:07:30|203264.4|203114.4|203269.7|203119.7|203269.7|203119.7|203264.1|203114.1|23
1635386860000|2021-10-28 02:07:40|203271|203121|203272.1|203122.1|203273|203123|203268.1|203118.1|16
1635386870000|2021-10-28 02:07:50|203271.1|203121.1|203270|203120|203273|203123|203267.6|203117.6|19
1635386880000|2021-10-28 02:08:00|203270.2|203120.2|203266.8|203116.8|203271.2|203121.2|203266.3|203116.3|23
1635386890000|2021-10-28 02:08:10|203268|203118|203267.8|203117.8|203270.1|203120.1|203264.8|203114.8|24
1635386900000|2021-10-28 02:08:20|203268.2|203118.2|203266.3|203116.3|203268.9|203118.9|203264.4|203114.4|22
1635386910000|2021-10-28 02:08:30|203266.1|203116.1|203231.3|203081.3|203266.9|203116.9|203230.7|203080.7|20
1635386920000|2021-10-28 02:08:40|203233.8|203083.8|203229|203079|203248.8|203098.8|203227.2|203077.2|31
1635386930000|2021-10-28 02:08:50|203230.9|203080.9|203246.4|203096.4|203248.1|203098.1|203221.1|203071.1|25
1635386940000|2021-10-28 02:09:00|203245.9|203095.9|203256.9|203106.9|203259.5|203109.5|203244.1|203094.1|35
1635386950000|2021-10-28 02:09:10|203259|203109|203249|203099|203259.1|203109.1|203249|203099|21
1635386960000|2021-10-28 02:09:20|203249.2|203099.2|203250.8|203100.8|203251.6|203101.6|203248.7|203098.7|13
1635386970000|2021-10-28 02:09:30|203250.1|203100.1|203248.1|203098.1|203253.3|203103.3|203239.8|203089.8|24
1635386980000|2021-10-28 02:09:40|203248.6|203098.6|203253.2|203103.2|203253.2|203103.2|203234.7|203084.7|23
1635386990000|2021-10-28 02:09:50|203252.9|203102.9|203250.7|203100.7|203254.3|203104.3|203248.2|203098.2|20
1635387000000|2021-10-28 02:10:00|203250.9|203100.9|203251|203101|203254.4|203104.4|203245.1|203095.1|23
1635387010000|2021-10-28 02:10:10|203251.2|203101.2|203241.5|203091.5|203252.3|203102.3|203240.3|203090.3|28
1635387020000|2021-10-28 02:10:20|203242.4|203092.4|203242.8|203092.8|203243.3|203093.3|203239.3|203089.3|15
1635387030000|2021-10-28 02:10:30|203243.2|203093.2|203248.7|203098.7|203250.1|203100.1|203242.7|203092.7|19
1635387040000|2021-10-28 02:10:40|203251.3|203101.3|203253.7|203103.7|203253.7|203103.7|203245.3|203095.3|19
1635387050000|2021-10-28 02:10:50|203254|203104|203250.7|203100.7|203254|203104|203250.7|203100.7|13
1635387060000|2021-10-28 02:11:00|203251.6|203101.6|203253.3|203103.3|203253.6|203103.6|203245.9|203095.9|19
1635387070000|2021-10-28 02:11:10|203253|203103|203246|203096|203253|203103|203246|203096|21
1635387080000|2021-10-28 02:11:20|203245.1|203095.1|203235|203085|203245.1|203095.1|203235|203085|25
1635387090000|2021-10-28 02:11:30|203234.8|203084.8|203231.5|203081.5|203235.3|203085.3|203231.4|203081.4|16
1635387100000|2021-10-28 02:11:40|203231.3|203081.3|203235.2|203085.2|203236.7|203086.7|203231.3|203081.3|18
1635387110000|2021-10-28 02:11:50|203235|203085|203236|203086|203236.4|203086.4|203234.8|203084.8|6
1635387120000|2021-10-28 02:12:00|203235.2|203085.2|203234.4|203084.4|203235.8|203085.8|203225.4|203075.4|27
1635387130000|2021-10-28 02:12:10|203234.8|203084.8|203218|203068|203238.6|203088.6|203217.6|203067.6|25
1635387140000|2021-10-28 02:12:20|203217|203067|203215.5|203065.5|203221.3|203071.3|203207.4|203057.4|28
1635387150000|2021-10-28 02:12:30|203215.9|203065.9|203217.6|203067.6|203217.8|203067.8|203214.8|203064.8|15
1635387160000|2021-10-28 02:12:40|203218.4|203068.4|203224.5|203074.5|203224.5|203074.5|203218.4|203068.4|10
1635387170000|2021-10-28 02:12:50|203227.1|203077.1|203231.4|203081.4|203238.1|203088.1|203226|203076|20
1635387180000|2021-10-28 02:13:00|203230|203080|203227.2|203077.2|203235.3|203085.3|203225.4|203075.4|27
1635387190000|2021-10-28 02:13:10|203227.4|203077.4|203223.9|203073.9|203228.9|203078.9|203222.4|203072.4|17
1635387200000|2021-10-28 02:13:20|203224|203074|203225|203075|203225|203075|203221.9|203071.9|21
1635387210000|2021-10-28 02:13:30|203224.4|203074.4|203221.5|203071.5|203224.5|203074.5|203221.5|203071.5|13
1635387220000|2021-10-28 02:13:40|203221.6|203071.6|203223.8|203073.8|203226.2|203076.2|203221.6|203071.6|19
1635387230000|2021-10-28 02:13:50|203224.3|203074.3|203227.3|203077.3|203227.3|203077.3|203224.2|203074.2|18
1635387240000|2021-10-28 02:14:00|203225.5|203075.5|203223.8|203073.8|203228.5|203078.5|203222.8|203072.8|17
1635387250000|2021-10-28 02:14:10|203223.6|203073.6|203223.5|203073.5|203228.7|203078.7|203223.5|203073.5|21
1635387260000|2021-10-28 02:14:20|203224|203074|203190.2|203040.2|203224.9|203074.9|203187.5|203037.5|26
1635387270000|2021-10-28 02:14:30|203191|203041|203188.5|203038.5|203191.3|203041.3|203188.5|203038.5|23
1635387280000|2021-10-28 02:14:40|203190.2|203040.2|203191.7|203041.7|203191.7|203041.7|203186.9|203036.9|19
1635387290000|2021-10-28 02:14:50|203191.8|203041.8|203191.7|203041.7|203192.5|203042.5|203191|203041|17
1635387300000|2021-10-28 02:15:00|203191.6|203041.6|203186.4|203036.4|203194.1|203044.1|203184.6|203034.6|26
1635387310000|2021-10-28 02:15:10|203186.7|203036.7|203191.4|203041.4|203197.4|203047.4|203186.7|203036.7|17
1635387320000|2021-10-28 02:15:20|203191.6|203041.6|203201.1|203051.1|203201.1|203051.1|203191.1|203041.1|20
1635387330000|2021-10-28 02:15:30|203201.3|203051.3|203201.1|203051.1|203202.9|203052.9|203198.8|203048.8|20
1635387340000|2021-10-28 02:15:40|203201|203051|203201.9|203051.9|203201.9|203051.9|203198.3|203048.3|16
1635387350000|2021-10-28 02:15:50|203201.8|203051.8|203204.7|203054.7|203204.7|203054.7|203196.4|203046.4|11
1635387360000|2021-10-28 02:16:00|203205.5|203055.5|203205.4|203055.4|203209|203059|203203.5|203053.5|16
1635387370000|2021-10-28 02:16:10|203204.9|203054.9|203210.6|203060.6|203214.2|203064.2|203198.7|203048.7|19
1635387380000|2021-10-28 02:16:20|203208.8|203058.8|203220.2|203070.2|203220.2|203070.2|203207.8|203057.8|32
1635387390000|2021-10-28 02:16:30|203220|203070|203217.8|203067.8|203220.9|203070.9|203217.8|203067.8|11
1635387400000|2021-10-28 02:16:40|203218.4|203068.4|203218|203068|203218.5|203068.5|203217.8|203067.8|9
1635387410000|2021-10-28 02:16:50|203218.2|203068.2|203209.4|203059.4|203218.2|203068.2|203205.7|203055.7|28
1635387420000|2021-10-28 02:17:00|203210.5|203060.5|203211.3|203061.3|203213.4|203063.4|203210.5|203060.5|17
1635387430000|2021-10-28 02:17:10|203212.2|203062.2|203211.6|203061.6|203213.1|203063.1|203210.4|203060.4|19
1635387440000|2021-10-28 02:17:20|203211.8|203061.8|203209.5|203059.5|203212.8|203062.8|203209.5|203059.5|13
1635387450000|2021-10-28 02:17:30|203208.8|203058.8|203214.2|203064.2|203214.6|203064.6|203207.6|203057.6|24
1635387460000|2021-10-28 02:17:40|203211.8|203061.8|203214.7|203064.7|203214.7|203064.7|203209.9|203059.9|15
1635387470000|2021-10-28 02:17:50|203213.7|203063.7|203213.7|203063.7|203214.7|203064.7|203212.8|203062.8|12
1635387480000|2021-10-28 02:18:00|203213.4|203063.4|203210|203060|203215.1|203065.1|203209|203059|16
1635387490000|2021-10-28 02:18:10|203210.3|203060.3|203213.7|203063.7|203213.7|203063.7|203210.3|203060.3|16
1635387500000|2021-10-28 02:18:20|203212.3|203062.3|203213.4|203063.4|203216|203066|203212.3|203062.3|17
1635387510000|2021-10-28 02:18:30|203212.7|203062.7|203214.2|203064.2|203214.2|203064.2|203208.2|203058.2|19
1635387520000|2021-10-28 02:18:40|203213.9|203063.9|203213.1|203063.1|203214.2|203064.2|203207.5|203057.5|22
1635387530000|2021-10-28 02:18:50|203212.1|203062.1|203210.2|203060.2|203213.2|203063.2|203210.2|203060.2|17
1635387540000|2021-10-28 02:19:00|203211|203061|203207.5|203057.5|203213.2|203063.2|203205.7|203055.7|21
1635387550000|2021-10-28 02:19:10|203205.9|203055.9|203205.5|203055.5|203212.8|203062.8|203205.5|203055.5|23
1635387560000|2021-10-28 02:19:20|203203.9|203053.9|203204.3|203054.3|203211|203061|203203.9|203053.9|21
1635387570000|2021-10-28 02:19:30|203205.3|203055.3|203192|203042|203205.3|203055.3|203187|203037|27
1635387580000|2021-10-28 02:19:40|203192.3|203042.3|203200.7|203050.7|203205.3|203055.3|203191.7|203041.7|24
1635387590000|2021-10-28 02:19:50|203200.9|203050.9|203206|203056|203209.1|203059.1|203200.9|203050.9|14
1635387600000|2021-10-28 02:20:00|203205.5|203055.5|203206.8|203056.8|203207.5|203057.5|203200.2|203050.2|16
1635387610000|2021-10-28 02:20:10|203206.5|203056.5|203206.3|203056.3|203208.1|203058.1|203205.8|203055.8|12
1635387620000|2021-10-28 02:20:20|203206.6|203056.6|203199|203049|203206.6|203056.6|203195.8|203045.8|26
1635387630000|2021-10-28 02:20:30|203199.1|203049.1|203196.7|203046.7|203199.8|203049.8|203192.2|203042.2|16
1635387640000|2021-10-28 02:20:40|203196.3|203046.3|203201.2|203051.2|203201.2|203051.2|203181.4|203031.4|26
1635387650000|2021-10-28 02:20:50|203200.8|203050.8|203198.5|203048.5|203201.8|203051.8|203197.4|203047.4|15
1635387660000|2021-10-28 02:21:00|203198.9|203048.9|203212.3|203062.3|203212.4|203062.4|203198.9|203048.9|18
1635387670000|2021-10-28 02:21:10|203211.5|203061.5|203209.5|203059.5|203211.7|203061.7|203201.7|203051.7|19
1635387680000|2021-10-28 02:21:20|203209.7|203059.7|203208|203058|203213.6|203063.6|203208|203058|19
1635387690000|2021-10-28 02:21:30|203208.4|203058.4|203212.3|203062.3|203212.3|203062.3|203203.6|203053.6|13
1635387700000|2021-10-28 02:21:40|203213|203063|203201|203051|203213|203063|203195.7|203045.7|24
1635387710000|2021-10-28 02:21:50|203200.6|203050.6|203205.3|203055.3|203205.3|203055.3|203200.6|203050.6|13
1635387720000|2021-10-28 02:22:00|203204.8|203054.8|203205.1|203055.1|203205.8|203055.8|203204.5|203054.5|12
1635387730000|2021-10-28 02:22:10|203201.6|203051.6|203199.2|203049.2|203203.8|203053.8|203198.6|203048.6|24
1635387740000|2021-10-28 02:22:20|203199.1|203049.1|203166.9|203016.9|203199.2|203049.2|203155.9|203005.9|29
1635387750000|2021-10-28 02:22:30|203165.1|203015.1|203166.1|203016.1|203167.2|203017.2|203158.8|203008.8|23
1635387760000|2021-10-28 02:22:40|203165.5|203015.5|203166.6|203016.6|203166.7|203016.7|203162.9|203012.9|14
1635387770000|2021-10-28 02:22:50|203166.1|203016.1|203162.7|203012.7|203167.6|203017.6|203162.7|203012.7|14
1635387780000|2021-10-28 02:23:00|203163.3|203013.3|203166.3|203016.3|203167.3|203017.3|203162.9|203012.9|21
1635387790000|2021-10-28 02:23:10|203167.1|203017.1|203166.6|203016.6|203167.1|203017.1|203166.4|203016.4|9
1635387800000|2021-10-28 02:23:20|203166.4|203016.4|203156.2|203006.2|203166.4|203016.4|203154.3|203004.3|22
1635387810000|2021-10-28 02:23:30|203156.5|203006.5|203162.4|203012.4|203162.4|203012.4|203133.7|202983.7|24
1635387820000|2021-10-28 02:23:40|203163.6|203013.6|203163.6|203013.6|203165.3|203015.3|203162.8|203012.8|9
1635387830000|2021-10-28 02:23:50|203162.9|203012.9|203159.1|203009.1|203163.2|203013.2|203158.7|203008.7|16
1635387840000|2021-10-28 02:24:00|203158.9|203008.9|203161.1|203011.1|203161.2|203011.2|203158.9|203008.9|17
1635387850000|2021-10-28 02:24:10|203160.8|203010.8|203162.1|203012.1|203162.1|203012.1|203160.6|203010.6|11
1635387860000|2021-10-28 02:24:20|203162.3|203012.3|203165.7|203015.7|203165.8|203015.8|203156.2|203006.2|28
1635387870000|2021-10-28 02:24:30|203164.5|203014.5|203167.4|203017.4|203170.4|203020.4|203164.5|203014.5|14
1635387880000|2021-10-28 02:24:40|203167|203017|203165|203015|203168.4|203018.4|203162|203012|21
1635387890000|2021-10-28 02:24:50|203164.8|203014.8|203167.1|203017.1|203167.6|203017.6|203163.4|203013.4|23
1635387900000|2021-10-28 02:25:00|203167.3|203017.3|203168.6|203018.6|203171.7|203021.7|203166.8|203016.8|17
1635387910000|2021-10-28 02:25:10|203169.2|203019.2|203165.9|203015.9|203169.5|203019.5|203165|203015|21
1635387920000|2021-10-28 02:25:20|203166.2|203016.2|203165.3|203015.3|203168.9|203018.9|203165.3|203015.3|24
1635387930000|2021-10-28 02:25:30|203165.7|203015.7|203167.3|203017.3|203168.2|203018.2|203165.6|203015.6|20
1635387940000|2021-10-28 02:25:40|203167.1|203017.1|203170.2|203020.2|203173.7|203023.7|203167.1|203017.1|14
1635387950000|2021-10-28 02:25:50|203170|203020|203166.4|203016.4|203172|203022|203165.8|203015.8|18
1635387960000|2021-10-28 02:26:00|203167.1|203017.1|203167.3|203017.3|203167.9|203017.9|203166.1|203016.1|19
1635387970000|2021-10-28 02:26:10|203167.1|203017.1|203176.2|203026.2|203176.8|203026.8|203167.1|203017.1|23
1635387980000|2021-10-28 02:26:20|203176.3|203026.3|203177.6|203027.6|203177.6|203027.6|203175.6|203025.6|18
1635387990000|2021-10-28 02:26:30|203177.7|203027.7|203198.1|203048.1|203200.2|203050.2|203177.7|203027.7|19
1635388000000|2021-10-28 02:26:40|203199.1|203049.1|203194.5|203044.5|203199.1|203049.1|203192.6|203042.6|16
1635388010000|2021-10-28 02:26:50|203193.6|203043.6|203189|203039|203195.4|203045.4|203187.6|203037.6|14
1635388020000|2021-10-28 02:27:00|203190.2|203040.2|203193.5|203043.5|203194.3|203044.3|203188.6|203038.6|25
1635388030000|2021-10-28 02:27:10|203194|203044|203194.9|203044.9|203199.3|203049.3|203191.2|203041.2|24
1635388040000|2021-10-28 02:27:20|203194.4|203044.4|203195.3|203045.3|203197.4|203047.4|203194.4|203044.4|21
1635388050000|2021-10-28 02:27:30|203195.2|203045.2|203195.7|203045.7|203197.3|203047.3|203194.1|203044.1|18
1635388060000|2021-10-28 02:27:40|203195.5|203045.5|203193.4|203043.4|203195.5|203045.5|203192.4|203042.4|17
1635388070000|2021-10-28 02:27:50|203193.3|203043.3|203193.6|203043.6|203196|203046|203191.2|203041.2|20
1635388080000|2021-10-28 02:28:00|203193.1|203043.1|203194.8|203044.8|203195.4|203045.4|203192.7|203042.7|16
1635388090000|2021-10-28 02:28:10|203195.5|203045.5|203193.2|203043.2|203196|203046|203192.7|203042.7|18
1635388100000|2021-10-28 02:28:20|203195.4|203045.4|203198.6|203048.6|203200|203050|203193.2|203043.2|22
1635388110000|2021-10-28 02:28:30|203198.4|203048.4|203197.5|203047.5|203198.8|203048.8|203197|203047|13
1635388120000|2021-10-28 02:28:40|203197.7|203047.7|203196.5|203046.5|203200.6|203050.6|203196.3|203046.3|18
1635388130000|2021-10-28 02:28:50|203198.3|203048.3|203193.5|203043.5|203198.3|203048.3|203191.5|203041.5|20
1635388140000|2021-10-28 02:29:00|203192.9|203042.9|203195.7|203045.7|203197.3|203047.3|203192.9|203042.9|19
1635388150000|2021-10-28 02:29:10|203195.8|203045.8|203196.4|203046.4|203197.3|203047.3|203191.7|203041.7|20
1635388160000|2021-10-28 02:29:20|203196.8|203046.8|203193.5|203043.5|203197.9|203047.9|203192.6|203042.6|16
1635388170000|2021-10-28 02:29:30|203193.4|203043.4|203190.2|203040.2|203195.7|203045.7|203189.8|203039.8|22
1635388180000|2021-10-28 02:29:40|203190.1|203040.1|203189.6|203039.6|203193.4|203043.4|203189.4|203039.4|16
1635388190000|2021-10-28 02:29:50|203189.7|203039.7|203184.4|203034.4|203189.8|203039.8|203179.7|203029.7|25
1635388200000|2021-10-28 02:30:00|203184.1|203034.1|203191.3|203041.3|203193.5|203043.5|203182|203032|26
1635388210000|2021-10-28 02:30:10|203192.1|203042.1|203199.8|203049.8|203201.3|203051.3|203191.5|203041.5|19
1635388220000|2021-10-28 02:30:20|203202.8|203052.8|203199.8|203049.8|203205.5|203055.5|203198.2|203048.2|26
1635388230000|2021-10-28 02:30:30|203198.7|203048.7|203198.7|203048.7|203199|203049|203198.3|203048.3|18
1635388240000|2021-10-28 02:30:40|203199.6|203049.6|203190.6|203040.6|203199.9|203049.9|203189.1|203039.1|23
1635388250000|2021-10-28 02:30:50|203189.1|203039.1|203167.5|203017.5|203193.2|203043.2|203167.5|203017.5|26
1635388260000|2021-10-28 02:31:00|203175|203025|203185.6|203035.6|203186.3|203036.3|203169.9|203019.9|21
1635388270000|2021-10-28 02:31:10|203185.8|203035.8|203184.9|203034.9|203186.1|203036.1|203184.9|203034.9|11
1635388280000|2021-10-28 02:31:20|203184.6|203034.6|203185.8|203035.8|203186.6|203036.6|203183.7|203033.7|11
1635388290000|2021-10-28 02:31:30|203185.9|203035.9|203172.8|203022.8|203186.9|203036.9|203166.9|203016.9|23
1635388300000|2021-10-28 02:31:40|203172.3|203022.3|203172.1|203022.1|203173.2|203023.2|203171.4|203021.4|16
1635388310000|2021-10-28 02:31:50|203172.5|203022.5|203180.7|203030.7|203181|203031|203172.5|203022.5|18
1635388320000|2021-10-28 02:32:00|203178.9|203028.9|203175.9|203025.9|203179.1|203029.1|203168|203018|15
1635388330000|2021-10-28 02:32:10|203174.3|203024.3|203183.1|203033.1|203183.2|203033.2|203171.5|203021.5|25
1635388340000|2021-10-28 02:32:20|203182.7|203032.7|203195.1|203045.1|203199.2|203049.2|203181.7|203031.7|19
1635388350000|2021-10-28 02:32:30|203194.4|203044.4|203196.1|203046.1|203201.4|203051.4|203193.4|203043.4|18
1635388360000|2021-10-28 02:32:40|203195.8|203045.8|203195.8|203045.8|203196.1|203046.1|203195.1|203045.1|9
1635388370000|2021-10-28 02:32:50|203196|203046|203195.9|203045.9|203197.5|203047.5|203195.2|203045.2|10
1635388380000|2021-10-28 02:33:00|203195.7|203045.7|203194.2|203044.2|203197.3|203047.3|203194.2|203044.2|18
1635388390000|2021-10-28 02:33:10|203194.3|203044.3|203193.1|203043.1|203199.7|203049.7|203193.1|203043.1|22
1635388400000|2021-10-28 02:33:20|203193.5|203043.5|203204.5|203054.5|203206.2|203056.2|203193.5|203043.5|17
1635388410000|2021-10-28 02:33:30|203204|203054|203201.7|203051.7|203207.7|203057.7|203199.1|203049.1|18
1635388420000|2021-10-28 02:33:40|203200.7|203050.7|203203.8|203053.8|203205.1|203055.1|203200.7|203050.7|23
1635388430000|2021-10-28 02:33:50|203203.7|203053.7|203205.7|203055.7|203207.5|203057.5|203203.7|203053.7|8
1635388440000|2021-10-28 02:34:00|203206.1|203056.1|203199.5|203049.5|203206.4|203056.4|203199.5|203049.5|10
1635388450000|2021-10-28 02:34:10|203200.4|203050.4|203194|203044|203201|203051|203186.4|203036.4|18
1635388460000|2021-10-28 02:34:20|203193.4|203043.4|203188.7|203038.7|203195.8|203045.8|203188.7|203038.7|16
1635388470000|2021-10-28 02:34:30|203185.6|203035.6|203187|203037|203187.8|203037.8|203184.7|203034.7|15
1635388480000|2021-10-28 02:34:40|203192.1|203042.1|203191.3|203041.3|203193|203043|203186.9|203036.9|15
1635388490000|2021-10-28 02:34:50|203191.8|203041.8|203185.5|203035.5|203192.2|203042.2|203184.7|203034.7|16
1635388500000|2021-10-28 02:35:00|203185.7|203035.7|203182.9|203032.9|203186.5|203036.5|203182.4|203032.4|22
1635388510000|2021-10-28 02:35:10|203183.5|203033.5|203191.7|203041.7|203195.2|203045.2|203181.6|203031.6|23
1635388520000|2021-10-28 02:35:20|203192|203042|203187.7|203037.7|203192.1|203042.1|203187.4|203037.4|21
1635388530000|2021-10-28 02:35:30|203188.1|203038.1|203192.2|203042.2|203192.8|203042.8|203187.5|203037.5|16
1635388540000|2021-10-28 02:35:40|203192.3|203042.3|203189.4|203039.4|203192.3|203042.3|203185.5|203035.5|20
1635388550000|2021-10-28 02:35:50|203189.6|203039.6|203189.9|203039.9|203190.8|203040.8|203189.6|203039.6|8
1635388560000|2021-10-28 02:36:00|203190|203040|203190.5|203040.5|203190.7|203040.7|203184.9|203034.9|15
1635388570000|2021-10-28 02:36:10|203190.3|203040.3|203184.7|203034.7|203190.3|203040.3|203184.4|203034.4|16
1635388580000|2021-10-28 02:36:20|203184|203034|203190.1|203040.1|203190.1|203040.1|203183.4|203033.4|14
1635388590000|2021-10-28 02:36:30|203189.2|203039.2|203184.3|203034.3|203189.9|203039.9|203184.3|203034.3|10
1635388600000|2021-10-28 02:36:40|203183.4|203033.4|203190.5|203040.5|203192.8|203042.8|203178.6|203028.6|26
1635388610000|2021-10-28 02:36:50|203191.2|203041.2|203183.1|203033.1|203191.2|203041.2|203180.5|203030.5|26
1635388620000|2021-10-28 02:37:00|203182.7|203032.7|203183.8|203033.8|203188|203038|203182.5|203032.5|29
1635388630000|2021-10-28 02:37:10|203184|203034|203169.6|203019.6|203188.8|203038.8|203163.2|203013.2|22
1635388640000|2021-10-28 02:37:20|203169.8|203019.8|203167.2|203017.2|203170.6|203020.6|203164.8|203014.8|21
1635388650000|2021-10-28 02:37:30|203165.7|203015.7|203173.2|203023.2|203173.2|203023.2|203164.8|203014.8|19
1635388660000|2021-10-28 02:37:40|203171.1|203021.1|203182.4|203032.4|203196.9|203046.9|203171.1|203021.1|23
1635388670000|2021-10-28 02:37:50|203181.6|203031.6|203197.6|203047.6|203199.5|203049.5|203181.6|203031.6|28
1635388680000|2021-10-28 02:38:00|203197.2|203047.2|203196.7|203046.7|203198.6|203048.6|203196|203046|22
1635388690000|2021-10-28 02:38:10|203196.3|203046.3|203189.4|203039.4|203199.9|203049.9|203185.5|203035.5|17
1635388700000|2021-10-28 02:38:20|203189.3|203039.3|203190.9|203040.9|203192.7|203042.7|203188|203038|22
1635388710000|2021-10-28 02:38:30|203190.7|203040.7|203202.8|203052.8|203202.8|203052.8|203190.7|203040.7|24
1635388720000|2021-10-28 02:38:40|203199.5|203049.5|203192.2|203042.2|203203.2|203053.2|203190.9|203040.9|24
1635388730000|2021-10-28 02:38:50|203193.2|203043.2|203183|203033|203193.2|203043.2|203181.7|203031.7|26
1635388740000|2021-10-28 02:39:00|203182.3|203032.3|203165.4|203015.4|203188.5|203038.5|203165.2|203015.2|25
1635388750000|2021-10-28 02:39:10|203162.3|203012.3|203168.4|203018.4|203172.3|203022.3|203160.7|203010.7|21
1635388760000|2021-10-28 02:39:20|203169.1|203019.1|203160.4|203010.4|203170.8|203020.8|203159.1|203009.1|24
1635388770000|2021-10-28 02:39:30|203160.9|203010.9|203160.5|203010.5|203164.7|203014.7|203160.4|203010.4|18
1635388780000|2021-10-28 02:39:40|203159.9|203009.9|203161.7|203011.7|203161.7|203011.7|203155.5|203005.5|23
1635388790000|2021-10-28 02:39:50|203161.1|203011.1|203167.7|203017.7|203168.6|203018.6|203160.8|203010.8|25
1635388800000|2021-10-28 02:40:00|203168.2|203018.2|203164.4|203014.4|203168.9|203018.9|203163.2|203013.2|17
1635388810000|2021-10-28 02:40:10|203164.5|203014.5|203167.7|203017.7|203170.3|203020.3|203164.5|203014.5|19
1635388820000|2021-10-28 02:40:20|203167.5|203017.5|203158.5|203008.5|203167.8|203017.8|203158|203008|16
1635388830000|2021-10-28 02:40:30|203158.3|203008.3|203156.1|203006.1|203158.6|203008.6|203155.1|203005.1|18
1635388840000|2021-10-28 02:40:40|203155.5|203005.5|203153.5|203003.5|203155.6|203005.6|203152|203002|15
1635388850000|2021-10-28 02:40:50|203154.9|203004.9|203154.6|203004.6|203158.2|203008.2|203152|203002|15
1635388860000|2021-10-28 02:41:00|203154.1|203004.1|203152.9|203002.9|203154.8|203004.8|203152.9|203002.9|16
1635388870000|2021-10-28 02:41:10|203152.8|203002.8|203148.9|202998.9|203154|203004|203148.7|202998.7|18
1635388880000|2021-10-28 02:41:20|203149|202999|203150.2|203000.2|203153.1|203003.1|203149|202999|16
1635388890000|2021-10-28 02:41:30|203148.9|202998.9|203157.4|203007.4|203158.5|203008.5|203148.9|202998.9|14
1635388900000|2021-10-28 02:41:40|203157.7|203007.7|203158.5|203008.5|203164.5|203014.5|203155.3|203005.3|25
1635388910000|2021-10-28 02:41:50|203159.4|203009.4|203162.8|203012.8|203163.7|203013.7|203157.9|203007.9|21
1635388920000|2021-10-28 02:42:00|203162.3|203012.3|203166.1|203016.1|203167.4|203017.4|203161.6|203011.6|22
1635388930000|2021-10-28 02:42:10|203162.3|203012.3|203161|203011|203166.3|203016.3|203154.2|203004.2|23
1635388940000|2021-10-28 02:42:20|203157.4|203007.4|203161.6|203011.6|203164.5|203014.5|203157.4|203007.4|15
1635388950000|2021-10-28 02:42:30|203162.6|203012.6|203163.5|203013.5|203166.5|203016.5|203160.4|203010.4|15
1635388960000|2021-10-28 02:42:40|203165.2|203015.2|203157.5|203007.5|203165.2|203015.2|203155.7|203005.7|15
1635388970000|2021-10-28 02:42:50|203159.8|203009.8|203158.3|203008.3|203161.4|203011.4|203157.2|203007.2|16
1635388980000|2021-10-28 02:43:00|203157.9|203007.9|203159.3|203009.3|203162.1|203012.1|203153.1|203003.1|18
1635388990000|2021-10-28 02:43:10|203162.1|203012.1|203156.9|203006.9|203162.8|203012.8|203156.9|203006.9|7
1635389000000|2021-10-28 02:43:20|203161.3|203011.3|203162.2|203012.2|203166.8|203016.8|203159.8|203009.8|23
1635389010000|2021-10-28 02:43:30|203163.8|203013.8|203158.4|203008.4|203163.8|203013.8|203158.4|203008.4|9
1635389020000|2021-10-28 02:43:40|203155.2|203005.2|203151.9|203001.9|203160.2|203010.2|203147.6|202997.6|22
1635389030000|2021-10-28 02:43:50|203150.5|203000.5|203149.8|202999.8|203152.4|203002.4|203147.9|202997.9|14
1635389040000|2021-10-28 02:44:00|203149.9|202999.9|203153.8|203003.8|203157.3|203007.3|203149.6|202999.6|17
1635389050000|2021-10-28 02:44:10|203153.1|203003.1|203157.9|203007.9|203159.4|203009.4|203152.6|203002.6|21
1635389060000|2021-10-28 02:44:20|203158|203008|203157.5|203007.5|203158.4|203008.4|203154.5|203004.5|20
1635389070000|2021-10-28 02:44:30|203157.2|203007.2|203160.3|203010.3|203168.4|203018.4|203154.2|203004.2|30
1635389080000|2021-10-28 02:44:40|203161.2|203011.2|203161.7|203011.7|203162.8|203012.8|203157.9|203007.9|25
1635389090000|2021-10-28 02:44:50|203161.2|203011.2|203164.4|203014.4|203169|203019|203159.4|203009.4|13
1635389100000|2021-10-28 02:45:00|203163.3|203013.3|203160.2|203010.2|203164.9|203014.9|203151.7|203001.7|23
1635389110000|2021-10-28 02:45:10|203159.3|203009.3|203153.5|203003.5|203161.3|203011.3|203149.4|202999.4|27
1635389120000|2021-10-28 02:45:20|203153.2|203003.2|203153.9|203003.9|203163.3|203013.3|203150.8|203000.8|19
1635389130000|2021-10-28 02:45:30|203153.5|203003.5|203163.8|203013.8|203169.1|203019.1|203153.5|203003.5|16
1635389140000|2021-10-28 02:45:40|203162.4|203012.4|203157.1|203007.1|203163.1|203013.1|203154.1|203004.1|24
1635389150000|2021-10-28 02:45:50|203157.6|203007.6|203155|203005|203159.6|203009.6|203154.2|203004.2|27
1635389160000|2021-10-28 02:46:00|203154.8|203004.8|203158.5|203008.5|203163.2|203013.2|203154.8|203004.8|22
1635389170000|2021-10-28 02:46:10|203159.5|203009.5|203166.4|203016.4|203171.1|203021.1|203157.9|203007.9|28
1635389180000|2021-10-28 02:46:20|203167.9|203017.9|203169.3|203019.3|203169.7|203019.7|203164|203014|18
1635389190000|2021-10-28 02:46:30|203169.9|203019.9|203177.6|203027.6|203177.6|203027.6|203164.6|203014.6|26
1635389200000|2021-10-28 02:46:40|203176.1|203026.1|203173.7|203023.7|203179.4|203029.4|203173.7|203023.7|19
1635389210000|2021-10-28 02:46:50|203173.8|203023.8|203175.3|203025.3|203176.4|203026.4|203169.8|203019.8|33
1635389220000|2021-10-28 02:47:00|203174.7|203024.7|203171.6|203021.6|203177.2|203027.2|203169.6|203019.6|27
1635389230000|2021-10-28 02:47:10|203169.8|203019.8|203173.5|203023.5|203175.5|203025.5|203169.1|203019.1|26
1635389240000|2021-10-28 02:47:20|203171.9|203021.9|203185.7|203035.7|203194.5|203044.5|203170.2|203020.2|28
1635389250000|2021-10-28 02:47:30|203187.1|203037.1|203179.3|203029.3|203196.5|203046.5|203165.8|203015.8|25
1635389260000|2021-10-28 02:47:40|203181.4|203031.4|203185.9|203035.9|203187.7|203037.7|203178.4|203028.4|18
1635389270000|2021-10-28 02:47:50|203183.3|203033.3|203185.4|203035.4|203185.4|203035.4|203181|203031|17
1635389280000|2021-10-28 02:48:00|203187|203037|203180|203030|203187|203037|203179.6|203029.6|18
1635389290000|2021-10-28 02:48:10|203182.7|203032.7|203185.8|203035.8|203186.1|203036.1|203180.6|203030.6|19
1635389300000|2021-10-28 02:48:20|203185.9|203035.9|203184.4|203034.4|203187|203037|203179.7|203029.7|19
1635389310000|2021-10-28 02:48:30|203183.9|203033.9|203197.2|203047.2|203200.3|203050.3|203183.9|203033.9|22
1635389320000|2021-10-28 02:48:40|203197|203047|203197.6|203047.6|203198.7|203048.7|203194|203044|13
1635389330000|2021-10-28 02:48:50|203198.2|203048.2|203197.7|203047.7|203198.8|203048.8|203191.5|203041.5|22
1635389340000|2021-10-28 02:49:00|203198|203048|203196.9|203046.9|203198.8|203048.8|203195|203045|8
1635389350000|2021-10-28 02:49:10|203197.2|203047.2|203197.3|203047.3|203197.3|203047.3|203191.7|203041.7|7
1635389360000|2021-10-28 02:49:20|203197.5|203047.5|203192.9|203042.9|203198.6|203048.6|203192.5|203042.5|9
1635389370000|2021-10-28 02:49:30|203193.1|203043.1|203196.8|203046.8|203200.5|203050.5|203190.9|203040.9|15
1635389380000|2021-10-28 02:49:40|203197.3|203047.3|203195|203045|203197.3|203047.3|203193.5|203043.5|14
1635389390000|2021-10-28 02:49:50|203193.7|203043.7|203189.8|203039.8|203195.8|203045.8|203189.8|203039.8|6
1635389400000|2021-10-28 02:50:00|203190.1|203040.1|203193.8|203043.8|203195.2|203045.2|203190.1|203040.1|11
1635389410000|2021-10-28 02:50:10|203195.5|203045.5|203190|203040|203198|203048|203189.8|203039.8|21
1635389420000|2021-10-28 02:50:20|203187.6|203037.6|203184|203034|203187.6|203037.6|203181|203031|21
1635389430000|2021-10-28 02:50:30|203183|203033|203191.2|203041.2|203198.4|203048.4|203183|203033|11
1635389440000|2021-10-28 02:50:40|203191.8|203041.8|203199.9|203049.9|203201.3|203051.3|203187.9|203037.9|14
1635389450000|2021-10-28 02:50:50|203200.3|203050.3|203193.5|203043.5|203200.3|203050.3|203190.5|203040.5|12
1635389460000|2021-10-28 02:51:00|203193.3|203043.3|203194.5|203044.5|203199.2|203049.2|203193.3|203043.3|18
1635389470000|2021-10-28 02:51:10|203193.9|203043.9|203194.4|203044.4|203196.3|203046.3|203193.9|203043.9|11
1635389480000|2021-10-28 02:51:20|203193.4|203043.4|203178.7|203028.7|203193.4|203043.4|203162.2|203012.2|28
1635389490000|2021-10-28 02:51:30|203177.5|203027.5|203177.9|203027.9|203183|203033|203173.9|203023.9|11
1635389500000|2021-10-28 02:51:40|203178.4|203028.4|203178.6|203028.6|203181.5|203031.5|203175.5|203025.5|16
1635389510000|2021-10-28 02:51:50|203179.5|203029.5|203182.1|203032.1|203184.3|203034.3|203177.7|203027.7|19
1635389520000|2021-10-28 02:52:00|203182.3|203032.3|203190.1|203040.1|203198.9|203048.9|203182|203032|27
1635389530000|2021-10-28 02:52:10|203190|203040|203194.1|203044.1|203198.4|203048.4|203190|203040|14
1635389540000|2021-10-28 02:52:20|203199.4|203049.4|203190.7|203040.7|203199.4|203049.4|203186.8|203036.8|17
1635389550000|2021-10-28 02:52:30|203190.1|203040.1|203193.5|203043.5|203199.2|203049.2|203190.1|203040.1|24
1635389560000|2021-10-28 02:52:40|203192.9|203042.9|203189.3|203039.3|203199|203049|203188.4|203038.4|21
1635389570000|2021-10-28 02:52:50|203189.1|203039.1|203190.3|203040.3|203192.6|203042.6|203188.7|203038.7|13
1635389580000|2021-10-28 02:53:00|203191.3|203041.3|203194.6|203044.6|203196.2|203046.2|203188.2|203038.2|22
1635389590000|2021-10-28 02:53:10|203196.3|203046.3|203186.9|203036.9|203197.2|203047.2|203181.4|203031.4|22
1635389600000|2021-10-28 02:53:20|203185.2|203035.2|203194|203044|203196.4|203046.4|203184.7|203034.7|16
1635389610000|2021-10-28 02:53:30|203192.1|203042.1|203192.4|203042.4|203194.6|203044.6|203191.5|203041.5|12
1635389620000|2021-10-28 02:53:40|203189.9|203039.9|203193.6|203043.6|203193.6|203043.6|203189.8|203039.8|7
1635389630000|2021-10-28 02:53:50|203192.6|203042.6|203188.4|203038.4|203192.6|203042.6|203186.9|203036.9|18
1635389640000|2021-10-28 02:54:00|203187.4|203037.4|203188.4|203038.4|203189.3|203039.3|203186.7|203036.7|14
1635389650000|2021-10-28 02:54:10|203187.7|203037.7|203178|203028|203187.7|203037.7|203172.8|203022.8|20
1635389660000|2021-10-28 02:54:20|203177.7|203027.7|203177.9|203027.9|203180.2|203030.2|203175.5|203025.5|14
1635389670000|2021-10-28 02:54:30|203177.8|203027.8|203184.1|203034.1|203187.6|203037.6|203177.8|203027.8|19
1635389680000|2021-10-28 02:54:40|203183|203033|203189.1|203039.1|203196.9|203046.9|203183|203033|17
1635389690000|2021-10-28 02:54:50|203188.5|203038.5|203192.4|203042.4|203192.8|203042.8|203188.2|203038.2|14
1635389700000|2021-10-28 02:55:00|203192.1|203042.1|203190.6|203040.6|203193|203043|203182.7|203032.7|12
1635389710000|2021-10-28 02:55:10|203181.4|203031.4|203183.9|203033.9|203186.3|203036.3|203179.4|203029.4|14
1635389720000|2021-10-28 02:55:20|203197.3|203047.3|203203.3|203053.3|203207.4|203057.4|203194.3|203044.3|20
1635389730000|2021-10-28 02:55:30|203202.1|203052.1|203201.7|203051.7|203204.1|203054.1|203192|203042|12
1635389740000|2021-10-28 02:55:40|203198.8|203048.8|203204.3|203054.3|203204.3|203054.3|203198.6|203048.6|10
1635389750000|2021-10-28 02:55:50|203201.3|203051.3|203188.7|203038.7|203202.7|203052.7|203187.5|203037.5|20
1635389760000|2021-10-28 02:56:00|203192.5|203042.5|203194.8|203044.8|203197.3|203047.3|203192|203042|15
1635389770000|2021-10-28 02:56:10|203199.6|203049.6|203190.4|203040.4|203201|203051|203188.9|203038.9|25
1635389780000|2021-10-28 02:56:20|203190.2|203040.2|203191.6|203041.6|203191.6|203041.6|203187.8|203037.8|15
1635389790000|2021-10-28 02:56:30|203192|203042|203195.5|203045.5|203200.5|203050.5|203192|203042|8
1635389800000|2021-10-28 02:56:40|203194.5|203044.5|203198.7|203048.7|203201.5|203051.5|203194.5|203044.5|5
1635389810000|2021-10-28 02:56:50|203197.6|203047.6|203192.6|203042.6|203197.8|203047.8|203190.6|203040.6|13
1635389820000|2021-10-28 02:57:00|203190.9|203040.9|203189.1|203039.1|203197.4|203047.4|203186|203036|14
1635389830000|2021-10-28 02:57:10|203184.5|203034.5|203194|203044|203194|203044|203184.5|203034.5|15
1635389840000|2021-10-28 02:57:20|203191.9|203041.9|203190.3|203040.3|203192.9|203042.9|203188.8|203038.8|19
1635389850000|2021-10-28 02:57:30|203190.1|203040.1|203195|203045|203201.4|203051.4|203187.8|203037.8|13
1635389860000|2021-10-28 02:57:40|203199.8|203049.8|203202.2|203052.2|203208.7|203058.7|203197.9|203047.9|22
1635389870000|2021-10-28 02:57:50|203202.4|203052.4|203198.3|203048.3|203202.4|203052.4|203195.1|203045.1|21
1635389880000|2021-10-28 02:58:00|203197.6|203047.6|203210.3|203060.3|203213|203063|203194.2|203044.2|16
1635389890000|2021-10-28 02:58:10|203214.6|203064.6|203212|203062|203215.9|203065.9|203205.5|203055.5|24
1635389900000|2021-10-28 02:58:20|203212.6|203062.6|203206.8|203056.8|203216.3|203066.3|203197.1|203047.1|15
1635389910000|2021-10-28 02:58:30|203206.1|203056.1|203212.8|203062.8|203217.2|203067.2|203206.1|203056.1|15
1635389920000|2021-10-28 02:58:40|203213.6|203063.6|203211.1|203061.1|203213.6|203063.6|203210.7|203060.7|11
1635389930000|2021-10-28 02:58:50|203212|203062|203211|203061|203213.3|203063.3|203210|203060|19
1635389940000|2021-10-28 02:59:00|203212.9|203062.9|203208.8|203058.8|203214.6|203064.6|203208.8|203058.8|13
1635389950000|2021-10-28 02:59:10|203207.5|203057.5|203212.6|203062.6|203214.9|203064.9|203206.9|203056.9|18
1635389960000|2021-10-28 02:59:20|203211.7|203061.7|203207.7|203057.7|203216.8|203066.8|203207.7|203057.7|9
1635389970000|2021-10-28 02:59:30|203208.6|203058.6|203209.7|203059.7|203215|203065|203207.3|203057.3|18
1635389980000|2021-10-28 02:59:40|203210.1|203060.1|203208.5|203058.5|203212.2|203062.2|203205.9|203055.9|19
1635389990000|2021-10-28 02:59:50|203206.2|203056.2|203204.1|203054.1|203212.6|203062.6|203201.2|203051.2|23
1635390000000|2021-10-28 03:00:00|203202.3|203052.3|203208|203058|203208|203058|203201.6|203051.6|13
1635390010000|2021-10-28 03:00:10|203209|203059|203199.9|203049.9|203209|203059|203198.9|203048.9|18
1635390020000|2021-10-28 03:00:20|203201.3|203051.3|203203.8|203053.8|203204.7|203054.7|203199.4|203049.4|14
1635390030000|2021-10-28 03:00:30|203205.5|203055.5|203205.9|203055.9|203206.4|203056.4|203202.9|203052.9|18
1635390040000|2021-10-28 03:00:40|203208.1|203058.1|203203.5|203053.5|203208.1|203058.1|203200|203050|17
1635390050000|2021-10-28 03:00:50|203203.9|203053.9|203204.4|203054.4|203206.7|203056.7|203199.5|203049.5|15
1635390060000|2021-10-28 03:01:00|203203.4|203053.4|203201.9|203051.9|203203.9|203053.9|203201.8|203051.8|18
1635390070000|2021-10-28 03:01:10|203199.9|203049.9|203198.5|203048.5|203206.6|203056.6|203193.2|203043.2|28
1635390080000|2021-10-28 03:01:20|203199|203049|203206.2|203056.2|203211|203061|203195|203045|22
1635390090000|2021-10-28 03:01:30|203208|203058|203213.4|203063.4|203214.5|203064.5|203202.1|203052.1|26
1635390100000|2021-10-28 03:01:40|203213.3|203063.3|203212.7|203062.7|203214.8|203064.8|203210.5|203060.5|22
1635390110000|2021-10-28 03:01:50|203213.7|203063.7|203212.8|203062.8|203214.8|203064.8|203211.5|203061.5|18
1635390120000|2021-10-28 03:02:00|203215.6|203065.6|203212.1|203062.1|203215.9|203065.9|203209|203059|20
1635390130000|2021-10-28 03:02:10|203211.4|203061.4|203219.7|203069.7|203219.8|203069.8|203203|203053|16
1635390140000|2021-10-28 03:02:20|203218.2|203068.2|203208.5|203058.5|203218.2|203068.2|203207.2|203057.2|19
1635390150000|2021-10-28 03:02:30|203208|203058|203211.3|203061.3|203223.2|203073.2|203205.4|203055.4|30
1635390160000|2021-10-28 03:02:40|203210.3|203060.3|203211.6|203061.6|203214|203064|203210.3|203060.3|16
1635390170000|2021-10-28 03:02:50|203209.6|203059.6|203204.5|203054.5|203216.5|203066.5|203201.3|203051.3|25
1635390180000|2021-10-28 03:03:00|203218.3|203068.3|203207.3|203057.3|203218.3|203068.3|203206.9|203056.9|27
1635390190000|2021-10-28 03:03:10|203208.4|203058.4|203203.7|203053.7|203209.3|203059.3|203203.7|203053.7|17
1635390200000|2021-10-28 03:03:20|203210|203060|203204.1|203054.1|203213.1|203063.1|203199.1|203049.1|24
1635390210000|2021-10-28 03:03:30|203203.8|203053.8|203207.1|203057.1|203208.5|203058.5|203202.4|203052.4|24
1635390220000|2021-10-28 03:03:40|203206.8|203056.8|203210.4|203060.4|203217|203067|203206.8|203056.8|14
1635390230000|2021-10-28 03:03:50|203210.3|203060.3|203210.8|203060.8|203212|203062|203209.9|203059.9|16
1635390240000|2021-10-28 03:04:00|203204.8|203054.8|203212.8|203062.8|203212.8|203062.8|203204.8|203054.8|14
1635390250000|2021-10-28 03:04:10|203209.7|203059.7|203203.2|203053.2|203209.7|203059.7|203201.5|203051.5|14
1635390260000|2021-10-28 03:04:20|203204.1|203054.1|203208.3|203058.3|203210.1|203060.1|203204.1|203054.1|20
1635390270000|2021-10-28 03:04:30|203208.7|203058.7|203208.2|203058.2|203213.3|203063.3|203208.2|203058.2|20
1635390280000|2021-10-28 03:04:40|203210.1|203060.1|203210.1|203060.1|203213.3|203063.3|203209.4|203059.4|18
1635390290000|2021-10-28 03:04:50|203209.6|203059.6|203211.6|203061.6|203212.4|203062.4|203208.8|203058.8|12
1635390300000|2021-10-28 03:05:00|203210.5|203060.5|203207.6|203057.6|203212.2|203062.2|203203.5|203053.5|12
1635390310000|2021-10-28 03:05:10|203209.5|203059.5|203199.6|203049.6|203209.5|203059.5|203199.6|203049.6|15
1635390320000|2021-10-28 03:05:20|203198|203048|203210|203060|203210.4|203060.4|203198|203048|25
1635390330000|2021-10-28 03:05:30|203210.3|203060.3|203202.5|203052.5|203210.3|203060.3|203200.6|203050.6|23
1635390340000|2021-10-28 03:05:40|203202.4|203052.4|203198.6|203048.6|203203.6|203053.6|203198.6|203048.6|14
1635390350000|2021-10-28 03:05:50|203196.2|203046.2|203198|203048|203202.4|203052.4|203192.5|203042.5|23
1635390360000|2021-10-28 03:06:00|203195.7|203045.7|203191|203041|203203.1|203053.1|203189.7|203039.7|25
1635390370000|2021-10-28 03:06:10|203191.6|203041.6|203187.1|203037.1|203194.3|203044.3|203176.5|203026.5|26
1635390380000|2021-10-28 03:06:20|203186|203036|203192|203042|203195.2|203045.2|203184.7|203034.7|24
1635390390000|2021-10-28 03:06:30|203190.6|203040.6|203190|203040|203191.9|203041.9|203186.8|203036.8|21
1635390400000|2021-10-28 03:06:40|203189.8|203039.8|203188.3|203038.3|203189.8|203039.8|203187.4|203037.4|11
1635390410000|2021-10-28 03:06:50|203188.4|203038.4|203189.2|203039.2|203189.4|203039.4|203187.5|203037.5|8
1635390420000|2021-10-28 03:07:00|203189.3|203039.3|203194.8|203044.8|203196.1|203046.1|203183|203033|16
1635390430000|2021-10-28 03:07:10|203196|203046|203194.4|203044.4|203196|203046|203192.2|203042.2|11
1635390440000|2021-10-28 03:07:20|203193.5|203043.5|203203.6|203053.6|203203.6|203053.6|203188.8|203038.8|18
1635390450000|2021-10-28 03:07:30|203203.9|203053.9|203203.7|203053.7|203205.4|203055.4|203199.1|203049.1|24
1635390460000|2021-10-28 03:07:40|203204.4|203054.4|203203.4|203053.4|203205.3|203055.3|203201.8|203051.8|16
1635390470000|2021-10-28 03:07:50|203202.1|203052.1|203207.7|203057.7|203210.7|203060.7|203202.1|203052.1|20
1635390480000|2021-10-28 03:08:00|203203.6|203053.6|203207.2|203057.2|203208.5|203058.5|203203.6|203053.6|8
1635390490000|2021-10-28 03:08:10|203205|203055|203208.1|203058.1|203209|203059|203205|203055|14
1635390500000|2021-10-28 03:08:20|203207.5|203057.5|203206.2|203056.2|203207.5|203057.5|203203.7|203053.7|16
1635390510000|2021-10-28 03:08:30|203206.6|203056.6|203207.1|203057.1|203210.6|203060.6|203203.3|203053.3|12
1635390520000|2021-10-28 03:08:40|203206.7|203056.7|203210.7|203060.7|203211.7|203061.7|203201.5|203051.5|10
1635390530000|2021-10-28 03:08:50|203210.6|203060.6|203200.2|203050.2|203214.2|203064.2|203200.2|203050.2|18
1635390540000|2021-10-28 03:09:00|203199|203049|203204.8|203054.8|203211.3|203061.3|203199|203049|21
1635390550000|2021-10-28 03:09:10|203211.1|203061.1|203206.1|203056.1|203214.6|203064.6|203203.5|203053.5|27
1635390560000|2021-10-28 03:09:20|203207.1|203057.1|203210.5|203060.5|203215.1|203065.1|203204.8|203054.8|20
1635390570000|2021-10-28 03:09:30|203211.3|203061.3|203210.5|203060.5|203211.9|203061.9|203201.7|203051.7|15
1635390580000|2021-10-28 03:09:40|203211.7|203061.7|203190.3|203040.3|203211.8|203061.8|203190.3|203040.3|24
1635390590000|2021-10-28 03:09:50|203195.6|203045.6|203207|203057|203207.4|203057.4|203194.1|203044.1|20
1635390600000|2021-10-28 03:10:00|203206.7|203056.7|203204.9|203054.9|203208.8|203058.8|203201.8|203051.8|8
1635390610000|2021-10-28 03:10:10|203206.1|203056.1|203205.1|203055.1|203210.9|203060.9|203205.1|203055.1|19
1635390620000|2021-10-28 03:10:20|203204.9|203054.9|203206.4|203056.4|203212.5|203062.5|203201.3|203051.3|26
1635390630000|2021-10-28 03:10:30|203204.3|203054.3|203209.7|203059.7|203212.8|203062.8|203202|203052|14
1635390640000|2021-10-28 03:10:40|203205.7|203055.7|203205.7|203055.7|203212.3|203062.3|203203.8|203053.8|13
1635390650000|2021-10-28 03:10:50|203205.9|203055.9|203205.9|203055.9|203207.1|203057.1|203204.3|203054.3|12
1635390660000|2021-10-28 03:11:00|203206|203056|203204.7|203054.7|203206.5|203056.5|203198.6|203048.6|15
1635390670000|2021-10-28 03:11:10|203204.4|203054.4|203206.8|203056.8|203206.8|203056.8|203202.7|203052.7|13
1635390680000|2021-10-28 03:11:20|203207|203057|203203.8|203053.8|203207.6|203057.6|203198.6|203048.6|23
1635390690000|2021-10-28 03:11:30|203201.7|203051.7|203203.4|203053.4|203209.7|203059.7|203201.2|203051.2|21
1635390700000|2021-10-28 03:11:40|203204|203054|203207.4|203057.4|203209.8|203059.8|203196.4|203046.4|19
1635390710000|2021-10-28 03:11:50|203207.8|203057.8|203205.3|203055.3|203209.5|203059.5|203205.3|203055.3|20
1635390720000|2021-10-28 03:12:00|203204.4|203054.4|203198.7|203048.7|203213.9|203063.9|203198.7|203048.7|27
1635390730000|2021-10-28 03:12:10|203202.1|203052.1|203210|203060|203210|203060|203199.1|203049.1|19
1635390740000|2021-10-28 03:12:20|203206.5|203056.5|203207.7|203057.7|203210.6|203060.6|203203.9|203053.9|24
1635390750000|2021-10-28 03:12:30|203205.1|203055.1|203207.8|203057.8|203218.5|203068.5|203201.4|203051.4|25
1635390760000|2021-10-28 03:12:40|203208.4|203058.4|203208.4|203058.4|203209.8|203059.8|203201.9|203051.9|26
1635390770000|2021-10-28 03:12:50|203206.7|203056.7|203207.3|203057.3|203211.2|203061.2|203203.5|203053.5|19
1635390780000|2021-10-28 03:13:00|203209.2|203059.2|203203.8|203053.8|203212.6|203062.6|203203.8|203053.8|12
1635390790000|2021-10-28 03:13:10|203208.4|203058.4|203210.2|203060.2|203211.4|203061.4|203205.7|203055.7|18
1635390800000|2021-10-28 03:13:20|203210|203060|203215.5|203065.5|203215.5|203065.5|203207|203057|16
1635390810000|2021-10-28 03:13:30|203214.2|203064.2|203207.1|203057.1|203214.2|203064.2|203204.2|203054.2|12
1635390820000|2021-10-28 03:13:40|203206.1|203056.1|203210.8|203060.8|203210.8|203060.8|203205.3|203055.3|10
1635390830000|2021-10-28 03:13:50|203214.7|203064.7|203204.9|203054.9|203215.5|203065.5|203204.9|203054.9|15
1635390840000|2021-10-28 03:14:00|203206.8|203056.8|203208.2|203058.2|203210.5|203060.5|203206.8|203056.8|9
1635390850000|2021-10-28 03:14:10|203208.9|203058.9|203204.7|203054.7|203215.6|203065.6|203204|203054|21
1635390860000|2021-10-28 03:14:20|203205|203055|203208|203058|203211|203061|203205|203055|12
1635390870000|2021-10-28 03:14:30|203204.7|203054.7|203208.6|203058.6|203209.3|203059.3|203204.7|203054.7|16
1635390880000|2021-10-28 03:14:40|203209.9|203059.9|203209.8|203059.8|203210|203060|203205.7|203055.7|20
1635390890000|2021-10-28 03:14:50|203208.5|203058.5|203208.6|203058.6|203211|203061|203203.7|203053.7|21
1635390900000|2021-10-28 03:15:00|203209.7|203059.7|203206.9|203056.9|203210.2|203060.2|203203.5|203053.5|19
1635390910000|2021-10-28 03:15:10|203204|203054|203203|203053|203208.4|203058.4|203202.2|203052.2|19
1635390920000|2021-10-28 03:15:20|203208|203058|203211.3|203061.3|203218.2|203068.2|203198.6|203048.6|13
1635390930000|2021-10-28 03:15:30|203211.9|203061.9|203214.6|203064.6|203214.6|203064.6|203208.3|203058.3|13
1635390940000|2021-10-28 03:15:40|203211.2|203061.2|203205.7|203055.7|203211.5|203061.5|203204.1|203054.1|15
1635390950000|2021-10-28 03:15:50|203208.8|203058.8|203207|203057|203209|203059|203204.7|203054.7|13
1635390960000|2021-10-28 03:16:00|203211.9|203061.9|203203.3|203053.3|203211.9|203061.9|203203.3|203053.3|20
1635390970000|2021-10-28 03:16:10|203196.6|203046.6|203206.1|203056.1|203206.7|203056.7|203196.6|203046.6|18
1635390980000|2021-10-28 03:16:20|203207.6|203057.6|203212.8|203062.8|203212.8|203062.8|203207.3|203057.3|11
1635390990000|2021-10-28 03:16:30|203210.4|203060.4|203210.3|203060.3|203211.1|203061.1|203206.8|203056.8|11
1635391000000|2021-10-28 03:16:40|203211.2|203061.2|203210|203060|203211.2|203061.2|203205.7|203055.7|16
1635391010000|2021-10-28 03:16:50|203210.3|203060.3|203210.7|203060.7|203210.7|203060.7|203207.5|203057.5|11
1635391020000|2021-10-28 03:17:00|203212.4|203062.4|203204.2|203054.2|203216.5|203066.5|203196.9|203046.9|19
1635391030000|2021-10-28 03:17:10|203202.3|203052.3|203209.1|203059.1|203213.2|203063.2|203202|203052|19
1635391040000|2021-10-28 03:17:20|203208.2|203058.2|203211.6|203061.6|203215.5|203065.5|203208.2|203058.2|14
1635391050000|2021-10-28 03:17:30|203211.8|203061.8|203206.9|203056.9|203215.5|203065.5|203206.9|203056.9|12
1635391060000|2021-10-28 03:17:40|203206.8|203056.8|203204.3|203054.3|203211.6|203061.6|203204.1|203054.1|11
1635391070000|2021-10-28 03:17:50|203198.9|203048.9|203206.2|203056.2|203206.2|203056.2|203185.7|203035.7|14
1635391080000|2021-10-28 03:18:00|203205.9|203055.9|203209.7|203059.7|203211.1|203061.1|203200.9|203050.9|19
1635391090000|2021-10-28 03:18:10|203209.6|203059.6|203204.2|203054.2|203210.7|203060.7|203201.2|203051.2|18
1635391100000|2021-10-28 03:18:20|203204.9|203054.9|203208.7|203058.7|203214.7|203064.7|203204.9|203054.9|13
1635391110000|2021-10-28 03:18:30|203206.9|203056.9|203207.5|203057.5|203221.5|203071.5|203193.2|203043.2|23
1635391120000|2021-10-28 03:18:40|203205.5|203055.5|203201.9|203051.9|203213.7|203063.7|203197.4|203047.4|6
1635391130000|2021-10-28 03:18:50|203196.7|203046.7|203207.1|203057.1|203212.1|203062.1|203196.7|203046.7|26
1635391140000|2021-10-28 03:19:00|203207.3|203057.3|203207.5|203057.5|203208.3|203058.3|203205.2|203055.2|14
1635391150000|2021-10-28 03:19:10|203206.8|203056.8|203207.5|203057.5|203212.7|203062.7|203206.8|203056.8|6
1635391160000|2021-10-28 03:19:20|203218.4|203068.4|203206.9|203056.9|203218.4|203068.4|203206.7|203056.7|9
1635391170000|2021-10-28 03:19:30|203204.8|203054.8|203208.4|203058.4|203208.4|203058.4|203204.8|203054.8|9
1635391180000|2021-10-28 03:19:40|203206.9|203056.9|203207.8|203057.8|203208.5|203058.5|203200.3|203050.3|18
1635391190000|2021-10-28 03:19:50|203200.3|203050.3|203209.8|203059.8|203212.7|203062.7|203200.3|203050.3|23
1635391200000|2021-10-28 03:20:00|203209.1|203059.1|203213|203063|203214.1|203064.1|203208.5|203058.5|13
1635391210000|2021-10-28 03:20:10|203206.3|203056.3|203212|203062|203214.4|203064.4|203206.3|203056.3|8
1635391220000|2021-10-28 03:20:20|203212.1|203062.1|203210.4|203060.4|203212.6|203062.6|203206.5|203056.5|16
1635391230000|2021-10-28 03:20:30|203209|203059|203209.4|203059.4|203211.5|203061.5|203204.5|203054.5|21
1635391240000|2021-10-28 03:20:40|203210.3|203060.3|203215.5|203065.5|203215.5|203065.5|203205.1|203055.1|11
1635391250000|2021-10-28 03:20:50|203215.3|203065.3|203211.8|203061.8|203215.3|203065.3|203203.3|203053.3|19
1635391260000|2021-10-28 03:21:00|203213.5|203063.5|203211.8|203061.8|203213.9|203063.9|203208.8|203058.8|19
1635391270000|2021-10-28 03:21:10|203212.2|203062.2|203212.7|203062.7|203212.8|203062.8|203206.6|203056.6|15
1635391280000|2021-10-28 03:21:20|203212.4|203062.4|203202.5|203052.5|203213.4|203063.4|203195.5|203045.5|21
1635391290000|2021-10-28 03:21:30|203201.3|203051.3|203205.3|203055.3|203207.8|203057.8|203201.3|203051.3|16
1635391300000|2021-10-28 03:21:40|203207.5|203057.5|203208.1|203058.1|203212.8|203062.8|203203.8|203053.8|17
1635391310000|2021-10-28 03:21:50|203208|203058|203207.5|203057.5|203211.5|203061.5|203207.1|203057.1|12
1635391320000|2021-10-28 03:22:00|203207.4|203057.4|203205.5|203055.5|203211.3|203061.3|203205.1|203055.1|25
1635391330000|2021-10-28 03:22:10|203205.2|203055.2|203202.5|203052.5|203205.6|203055.6|203199|203049|21
1635391340000|2021-10-28 03:22:20|203202.2|203052.2|203203.4|203053.4|203206.1|203056.1|203200.8|203050.8|10
1635391350000|2021-10-28 03:22:30|203204.5|203054.5|203199.5|203049.5|203206.1|203056.1|203199.5|203049.5|11
1635391360000|2021-10-28 03:22:40|203199.1|203049.1|203206.9|203056.9|203209.7|203059.7|203198.6|203048.6|15
1635391370000|2021-10-28 03:22:50|203205|203055|203199.9|203049.9|203205|203055|203195.6|203045.6|16
1635391380000|2021-10-28 03:23:00|203197.4|203047.4|203204.2|203054.2|203204.2|203054.2|203197.4|203047.4|21
1635391390000|2021-10-28 03:23:10|203204.1|203054.1|203205.5|203055.5|203217.1|203067.1|203198.8|203048.8|21
1635391400000|2021-10-28 03:23:20|203208.9|203058.9|203210.5|203060.5|203211.7|203061.7|203208.9|203058.9|15
1635391410000|2021-10-28 03:23:30|203209.8|203059.8|203217|203067|203217|203067|203206.4|203056.4|19
1635391420000|2021-10-28 03:23:40|203214.1|203064.1|203206.3|203056.3|203214.6|203064.6|203204.4|203054.4|17
1635391430000|2021-10-28 03:23:50|203207.6|203057.6|203207.5|203057.5|203211.9|203061.9|203207.5|203057.5|16
1635391440000|2021-10-28 03:24:00|203207.6|203057.6|203208.6|203058.6|203221.7|203071.7|203207.6|203057.6|16
1635391450000|2021-10-28 03:24:10|203210.2|203060.2|203211.3|203061.3|203214.7|203064.7|203207|203057|13
1635391460000|2021-10-28 03:24:20|203209.3|203059.3|203214.9|203064.9|203218|203068|203209.3|203059.3|17
1635391470000|2021-10-28 03:24:30|203216|203066|203211.5|203061.5|203216.2|203066.2|203208.6|203058.6|12
1635391480000|2021-10-28 03:24:40|203210|203060|203208.8|203058.8|203223.5|203073.5|203195.4|203045.4|18
1635391490000|2021-10-28 03:24:50|203208.7|203058.7|203208.2|203058.2|203216.2|203066.2|203205.1|203055.1|19
1635391500000|2021-10-28 03:25:00|203208.5|203058.5|203209.1|203059.1|203212.2|203062.2|203207.7|203057.7|17
1635391510000|2021-10-28 03:25:10|203210|203060|203205.9|203055.9|203211.4|203061.4|203205.9|203055.9|20
1635391520000|2021-10-28 03:25:20|203204.7|203054.7|203206.7|203056.7|203211.5|203061.5|203204.7|203054.7|23
1635391530000|2021-10-28 03:25:30|203202.1|203052.1|203208.6|203058.6|203208.6|203058.6|203202.1|203052.1|14
1635391540000|2021-10-28 03:25:40|203208.2|203058.2|203210.7|203060.7|203210.7|203060.7|203201.9|203051.9|21
1635391550000|2021-10-28 03:25:50|203210.4|203060.4|203215.6|203065.6|203218|203068|203206.4|203056.4|7
1635391560000|2021-10-28 03:26:00|203207.6|203057.6|203210.2|203060.2|203210.2|203060.2|203206.6|203056.6|15
1635391570000|2021-10-28 03:26:10|203215.4|203065.4|203209.5|203059.5|203215.4|203065.4|203208.7|203058.7|13
1635391580000|2021-10-28 03:26:20|203208.2|203058.2|203205.4|203055.4|203210.2|203060.2|203205.3|203055.3|9
1635391590000|2021-10-28 03:26:30|203207|203057|203210.7|203060.7|203215.3|203065.3|203202.8|203052.8|21
1635391600000|2021-10-28 03:26:40|203210.3|203060.3|203210.4|203060.4|203214|203064|203207.5|203057.5|19
1635391610000|2021-10-28 03:26:50|203210.2|203060.2|203213|203063|203213|203063|203208.2|203058.2|11
1635391620000|2021-10-28 03:27:00|203212.4|203062.4|203211.1|203061.1|203217.2|203067.2|203209.1|203059.1|12
1635391630000|2021-10-28 03:27:10|203211.3|203061.3|203211.4|203061.4|203212.8|203062.8|203209|203059|10
1635391640000|2021-10-28 03:27:20|203203.9|203053.9|203211.2|203061.2|203212.3|203062.3|203203.9|203053.9|12
1635391650000|2021-10-28 03:27:30|203219.6|203069.6|203211.1|203061.1|203219.6|203069.6|203211|203061|14
1635391660000|2021-10-28 03:27:40|203211.4|203061.4|203212.7|203062.7|203213.2|203063.2|203210.7|203060.7|11
1635391670000|2021-10-28 03:27:50|203210|203060|203208.5|203058.5|203215.1|203065.1|203208.2|203058.2|13
1635391680000|2021-10-28 03:28:00|203207.9|203057.9|203210.4|203060.4|203211.9|203061.9|203207.7|203057.7|18
1635391690000|2021-10-28 03:28:10|203209.8|203059.8|203208.2|203058.2|203211.7|203061.7|203207.8|203057.8|17
1635391700000|2021-10-28 03:28:20|203216.3|203066.3|203211|203061|203217|203067|203209|203059|12
1635391710000|2021-10-28 03:28:30|203210.9|203060.9|203212.1|203062.1|203213.4|203063.4|203210.9|203060.9|9
1635391720000|2021-10-28 03:28:40|203213.4|203063.4|203210.4|203060.4|203213.4|203063.4|203209|203059|8
1635391730000|2021-10-28 03:28:50|203210.3|203060.3|203215.3|203065.3|203217|203067|203210.3|203060.3|6
1635391740000|2021-10-28 03:29:00|203214.3|203064.3|203212.4|203062.4|203214.3|203064.3|203211|203061|7
1635391750000|2021-10-28 03:29:10|203203.4|203053.4|203213.4|203063.4|203213.4|203063.4|203203.4|203053.4|11
1635391760000|2021-10-28 03:29:20|203212.3|203062.3|203211.6|203061.6|203212.3|203062.3|203211.6|203061.6|2
1635391770000|2021-10-28 03:29:30|203211|203061|203208.2|203058.2|203211|203061|203208.2|203058.2|6
1635391780000|2021-10-28 03:29:40|203212.6|203062.6|203205.9|203055.9|203212.6|203062.6|203204|203054|8
1635391790000|2021-10-28 03:29:50|203209.4|203059.4|203206.2|203056.2|203209.4|203059.4|203203.1|203053.1|14
1635391800000|2021-10-28 03:30:00|203205|203055|203208.7|203058.7|203217.3|203067.3|203204.6|203054.6|19
1635391810000|2021-10-28 03:30:10|203212.2|203062.2|203207.1|203057.1|203212.7|203062.7|203206.5|203056.5|20
1635391820000|2021-10-28 03:30:20|203207.4|203057.4|203209.3|203059.3|203209.3|203059.3|203206.2|203056.2|18
1635391830000|2021-10-28 03:30:30|203208.8|203058.8|203209|203059|203214.6|203064.6|203208.8|203058.8|16
1635391840000|2021-10-28 03:30:40|203210.6|203060.6|203208.7|203058.7|203210.6|203060.6|203208.7|203058.7|11
1635391850000|2021-10-28 03:30:50|203208.3|203058.3|203211.1|203061.1|203213.6|203063.6|203208|203058|8
1635391860000|2021-10-28 03:31:00|203211.6|203061.6|203208.3|203058.3|203212.2|203062.2|203204.7|203054.7|12
1635391870000|2021-10-28 03:31:10|203208.8|203058.8|203215.9|203065.9|203217.5|203067.5|203207.1|203057.1|17
1635391880000|2021-10-28 03:31:20|203213.7|203063.7|203213.7|203063.7|203215.3|203065.3|203210.7|203060.7|14
1635391890000|2021-10-28 03:31:30|203213.4|203063.4|203210.8|203060.8|203213.6|203063.6|203210|203060|12
1635391900000|2021-10-28 03:31:40|203211.1|203061.1|203206|203056|203211.1|203061.1|203202.9|203052.9|20
1635391910000|2021-10-28 03:31:50|203205.6|203055.6|203205.2|203055.2|203207.4|203057.4|203204.2|203054.2|16
1635391920000|2021-10-28 03:32:00|203213.4|203063.4|203218.9|203068.9|203218.9|203068.9|203208.7|203058.7|20
1635391930000|2021-10-28 03:32:10|203219.1|203069.1|203215.5|203065.5|203219.1|203069.1|203213.9|203063.9|14
1635391940000|2021-10-28 03:32:20|203215.2|203065.2|203211.7|203061.7|203216.7|203066.7|203211.7|203061.7|20
1635391950000|2021-10-28 03:32:30|203210.8|203060.8|203211|203061|203212.3|203062.3|203210.4|203060.4|13
1635391960000|2021-10-28 03:32:40|203211.3|203061.3|203213.6|203063.6|203215.9|203065.9|203210.7|203060.7|21
1635391970000|2021-10-28 03:32:50|203212.8|203062.8|203212.5|203062.5|203213.9|203063.9|203211.7|203061.7|20
1635391980000|2021-10-28 03:33:00|203214.1|203064.1|203211.5|203061.5|203216|203066|203211.5|203061.5|16
1635391990000|2021-10-28 03:33:10|203213|203063|203212.8|203062.8|203221.7|203071.7|203212.1|203062.1|24
1635392000000|2021-10-28 03:33:20|203212.7|203062.7|203217.5|203067.5|203221.2|203071.2|203212.7|203062.7|18
1635392010000|2021-10-28 03:33:30|203217.3|203067.3|203216.5|203066.5|203218|203068|203212.6|203062.6|19
1635392020000|2021-10-28 03:33:40|203216.1|203066.1|203212|203062|203216.1|203066.1|203210.5|203060.5|25
1635392030000|2021-10-28 03:33:50|203212.4|203062.4|203211.2|203061.2|203213.6|203063.6|203210.7|203060.7|14
1635392040000|2021-10-28 03:34:00|203213.6|203063.6|203214.1|203064.1|203215.2|203065.2|203209.1|203059.1|18
1635392050000|2021-10-28 03:34:10|203216.4|203066.4|203212.6|203062.6|203216.4|203066.4|203210.5|203060.5|13
1635392060000|2021-10-28 03:34:20|203211|203061|203207.2|203057.2|203211|203061|203206|203056|21
1635392070000|2021-10-28 03:34:30|203206.9|203056.9|203205.7|203055.7|203214.4|203064.4|203205.7|203055.7|12
1635392080000|2021-10-28 03:34:40|203207.5|203057.5|203208.3|203058.3|203208.7|203058.7|203206.9|203056.9|16
1635392090000|2021-10-28 03:34:50|203204.8|203054.8|203206.1|203056.1|203206.1|203056.1|203201.8|203051.8|24
1635392100000|2021-10-28 03:35:00|203206.7|203056.7|203204.9|203054.9|203213.6|203063.6|203203.9|203053.9|24
1635392110000|2021-10-28 03:35:10|203205.9|203055.9|203209.3|203059.3|203210.2|203060.2|203205.9|203055.9|12
1635392120000|2021-10-28 03:35:20|203208|203058|203208.3|203058.3|203209.6|203059.6|203208|203058|12
1635392130000|2021-10-28 03:35:30|203208.1|203058.1|203206.5|203056.5|203208.8|203058.8|203205.7|203055.7|12
1635392140000|2021-10-28 03:35:40|203206.8|203056.8|203206.1|203056.1|203211.3|203061.3|203206.1|203056.1|12
1635392150000|2021-10-28 03:35:50|203207.7|203057.7|203206.5|203056.5|203207.7|203057.7|203202.1|203052.1|13
1635392160000|2021-10-28 03:36:00|203207.2|203057.2|203211.5|203061.5|203214.8|203064.8|203207.2|203057.2|5
1635392170000|2021-10-28 03:36:10|203211.7|203061.7|203208.2|203058.2|203211.7|203061.7|203207.9|203057.9|12
1635392180000|2021-10-28 03:36:20|203209.2|203059.2|203210.2|203060.2|203215.1|203065.1|203209.2|203059.2|6
1635392190000|2021-10-28 03:36:30|203209.5|203059.5|203204.4|203054.4|203211.4|203061.4|203200.1|203050.1|15
1635392200000|2021-10-28 03:36:40|203200|203050|203201.4|203051.4|203205.9|203055.9|203197.5|203047.5|19
1635392210000|2021-10-28 03:36:50|203200.9|203050.9|203202.5|203052.5|203207.9|203057.9|203197.9|203047.9|25
1635392220000|2021-10-28 03:37:00|203202.3|203052.3|203206|203056|203207.5|203057.5|203200.2|203050.2|25
1635392230000|2021-10-28 03:37:10|203206.1|203056.1|203195.4|203045.4|203206.1|203056.1|203190.9|203040.9|24
1635392240000|2021-10-28 03:37:20|203194.3|203044.3|203196.1|203046.1|203205|203055|203192.8|203042.8|23
1635392250000|2021-10-28 03:37:30|203196.2|203046.2|203195.6|203045.6|203199.3|203049.3|203194.7|203044.7|20
1635392260000|2021-10-28 03:37:40|203195.5|203045.5|203200.1|203050.1|203201.7|203051.7|203189.4|203039.4|18
1635392270000|2021-10-28 03:37:50|203198.6|203048.6|203187.4|203037.4|203198.6|203048.6|203187.4|203037.4|12
1635392280000|2021-10-28 03:38:00|203189.3|203039.3|203196.6|203046.6|203199.6|203049.6|203189.3|203039.3|15
1635392290000|2021-10-28 03:38:10|203196.4|203046.4|203191.1|203041.1|203196.4|203046.4|203184.4|203034.4|17
1635392300000|2021-10-28 03:38:20|203192.4|203042.4|203199.5|203049.5|203201.7|203051.7|203191.2|203041.2|21
1635392310000|2021-10-28 03:38:30|203200.4|203050.4|203208.1|203058.1|203209|203059|203190.1|203040.1|24
1635392320000|2021-10-28 03:38:40|203208.5|203058.5|203213.9|203063.9|203215.8|203065.8|203207.1|203057.1|16
1635392330000|2021-10-28 03:38:50|203214.7|203064.7|203206.7|203056.7|203214.7|203064.7|203205.2|203055.2|23
1635392340000|2021-10-28 03:39:00|203206.9|203056.9|203212.7|203062.7|203215.6|203065.6|203206.9|203056.9|15
1635392350000|2021-10-28 03:39:10|203211.1|203061.1|203214.3|203064.3|203214.3|203064.3|203210|203060|19
1635392360000|2021-10-28 03:39:20|203214.4|203064.4|203213.7|203063.7|203214.4|203064.4|203213.5|203063.5|14
1635392370000|2021-10-28 03:39:30|203214.6|203064.6|203238.8|203088.8|203244.4|203094.4|203214.6|203064.6|21
1635392380000|2021-10-28 03:39:40|203237.3|203087.3|203245.7|203095.7|203248.8|203098.8|203237.3|203087.3|23
1635392390000|2021-10-28 03:39:50|203245.3|203095.3|203243.3|203093.3|203247.3|203097.3|203242.3|203092.3|16
1635392400000|2021-10-28 03:40:00|203242|203092|203239.1|203089.1|203243|203093|203236.7|203086.7|23
1635392410000|2021-10-28 03:40:10|203243.8|203093.8|203236.7|203086.7|203243.8|203093.8|203236.3|203086.3|21
1635392420000|2021-10-28 03:40:20|203236.6|203086.6|203248.3|203098.3|203249.1|203099.1|203236.6|203086.6|23
1635392430000|2021-10-28 03:40:30|203247.9|203097.9|203247.8|203097.8|203248.4|203098.4|203247.1|203097.1|13
1635392440000|2021-10-28 03:40:40|203248.2|203098.2|203244.9|203094.9|203252.9|203102.9|203244.3|203094.3|21
1635392450000|2021-10-28 03:40:50|203244.7|203094.7|203243.7|203093.7|203245.5|203095.5|203242.9|203092.9|15
1635392460000|2021-10-28 03:41:00|203243.8|203093.8|203244.8|203094.8|203247.4|203097.4|203242.9|203092.9|15
1635392470000|2021-10-28 03:41:10|203245.9|203095.9|203246.1|203096.1|203246.4|203096.4|203244.2|203094.2|12
1635392480000|2021-10-28 03:41:20|203245.6|203095.6|203249.8|203099.8|203253.4|203103.4|203245.6|203095.6|9
1635392490000|2021-10-28 03:41:30|203249.7|203099.7|203248.4|203098.4|203250.8|203100.8|203248.1|203098.1|13
1635392500000|2021-10-28 03:41:40|203248|203098|203248.4|203098.4|203248.7|203098.7|203247.2|203097.2|10
1635392510000|2021-10-28 03:41:50|203247|203097|203249.1|203099.1|203249.7|203099.7|203246.7|203096.7|6
1635392520000|2021-10-28 03:42:00|203249.2|203099.2|203243.5|203093.5|203249.5|203099.5|203243.5|203093.5|6
1635392530000|2021-10-28 03:42:10|203243.8|203093.8|203255|203105|203255.5|203105.5|203242.9|203092.9|17
1635392540000|2021-10-28 03:42:20|203255.7|203105.7|203256.1|203106.1|203259.7|203109.7|203252.7|203102.7|16
1635392550000|2021-10-28 03:42:30|203257.3|203107.3|203259.5|203109.5|203263.6|203113.6|203256.5|203106.5|18
1635392560000|2021-10-28 03:42:40|203259.3|203109.3|203255.9|203105.9|203261|203111|203255.2|203105.2|23
1635392570000|2021-10-28 03:42:50|203255.6|203105.6|203258.2|203108.2|203258.9|203108.9|203253.3|203103.3|24
1635392580000|2021-10-28 03:43:00|203258.3|203108.3|203255.5|203105.5|203258.3|203108.3|203255.1|203105.1|20
1635392590000|2021-10-28 03:43:10|203255.4|203105.4|203246.6|203096.6|203257.9|203107.9|203244.7|203094.7|28
1635392600000|2021-10-28 03:43:20|203246.2|203096.2|203245|203095|203247.5|203097.5|203242.4|203092.4|16
1635392610000|2021-10-28 03:43:30|203245.2|203095.2|203246.7|203096.7|203248|203098|203243.1|203093.1|22
1635392620000|2021-10-28 03:43:40|203247.1|203097.1|203247.4|203097.4|203247.4|203097.4|203244.5|203094.5|21
1635392630000|2021-10-28 03:43:50|203248.4|203098.4|203249.6|203099.6|203249.9|203099.9|203246.3|203096.3|12
1635392640000|2021-10-28 03:44:00|203249.8|203099.8|203245.7|203095.7|203249.8|203099.8|203245.6|203095.6|7
1635392650000|2021-10-28 03:44:10|203245.2|203095.2|203244.6|203094.6|203249.7|203099.7|203241.2|203091.2|12
1635392660000|2021-10-28 03:44:20|203244.4|203094.4|203251.8|203101.8|203253.5|203103.5|203242.1|203092.1|22
1635392670000|2021-10-28 03:44:30|203252.4|203102.4|203247.4|203097.4|203252.9|203102.9|203247.4|203097.4|26
1635392680000|2021-10-28 03:44:40|203245.8|203095.8|203245.8|203095.8|203250.5|203100.5|203245.3|203095.3|14
1635392690000|2021-10-28 03:44:50|203246.9|203096.9|203251.9|203101.9|203253.8|203103.8|203246.3|203096.3|13
1635392700000|2021-10-28 03:45:00|203250.9|203100.9|203252|203102|203252.9|203102.9|203249.8|203099.8|19
1635392710000|2021-10-28 03:45:10|203253.1|203103.1|203255.7|203105.7|203259.5|203109.5|203252|203102|21
1635392720000|2021-10-28 03:45:20|203256.6|203106.6|203259.6|203109.6|203260.5|203110.5|203255.5|203105.5|23
1635392730000|2021-10-28 03:45:30|203259.5|203109.5|203260.6|203110.6|203262.2|203112.2|203258.3|203108.3|18
1635392740000|2021-10-28 03:45:40|203260.8|203110.8|203259.5|203109.5|203262.2|203112.2|203258.1|203108.1|16
1635392750000|2021-10-28 03:45:50|203258.7|203108.7|203254.4|203104.4|203260.4|203110.4|203254.3|203104.3|23
1635392760000|2021-10-28 03:46:00|203253.8|203103.8|203257.4|203107.4|203258.1|203108.1|203253.8|203103.8|17
1635392770000|2021-10-28 03:46:10|203257.9|203107.9|203258.1|203108.1|203258.2|203108.2|203255.4|203105.4|18
1635392780000|2021-10-28 03:46:20|203257.8|203107.8|203258.5|203108.5|203258.5|203108.5|203253.7|203103.7|18
1635392790000|2021-10-28 03:46:30|203256.7|203106.7|203255.2|203105.2|203256.7|203106.7|203254.2|203104.2|16
1635392800000|2021-10-28 03:46:40|203254.2|203104.2|203246.1|203096.1|203254.3|203104.3|203245.8|203095.8|22
1635392810000|2021-10-28 03:46:50|203248.7|203098.7|203248.1|203098.1|203248.7|203098.7|203245.2|203095.2|12
1635392820000|2021-10-28 03:47:00|203246.9|203096.9|203242.6|203092.6|203247.7|203097.7|203242.6|203092.6|11
1635392830000|2021-10-28 03:47:10|203247.5|203097.5|203246|203096|203247.6|203097.6|203245.7|203095.7|8
1635392840000|2021-10-28 03:47:20|203245.7|203095.7|203239.3|203089.3|203246.8|203096.8|203239.1|203089.1|10
1635392850000|2021-10-28 03:47:30|203239.4|203089.4|203238.3|203088.3|203245.5|203095.5|203237|203087|18
1635392860000|2021-10-28 03:47:40|203237.7|203087.7|203241.1|203091.1|203246.5|203096.5|203237.7|203087.7|15
1635392870000|2021-10-28 03:47:50|203241.6|203091.6|203245.8|203095.8|203246.1|203096.1|203240.2|203090.2|11
1635392880000|2021-10-28 03:48:00|203245.3|203095.3|203250.5|203100.5|203250.5|203100.5|203244.9|203094.9|7
1635392890000|2021-10-28 03:48:10|203249.6|203099.6|203244.1|203094.1|203249.6|203099.6|203242.4|203092.4|10
1635392900000|2021-10-28 03:48:20|203241.8|203091.8|203255.4|203105.4|203255.5|203105.5|203241.8|203091.8|19
1635392910000|2021-10-28 03:48:30|203255.6|203105.6|203255.7|203105.7|203259.5|203109.5|203255.4|203105.4|18
1635392920000|2021-10-28 03:48:40|203256.1|203106.1|203259.1|203109.1|203259.1|203109.1|203255.2|203105.2|11
1635392930000|2021-10-28 03:48:50|203258.6|203108.6|203257.5|203107.5|203259.3|203109.3|203257|203107|15
1635392940000|2021-10-28 03:49:00|203255.9|203105.9|203256.7|203106.7|203257.1|203107.1|203255.7|203105.7|12
1635392950000|2021-10-28 03:49:10|203257|203107|203260.5|203110.5|203260.5|203110.5|203256.4|203106.4|14
1635392960000|2021-10-28 03:49:20|203259.4|203109.4|203247.4|203097.4|203259.9|203109.9|203247|203097|25
1635392970000|2021-10-28 03:49:30|203247.3|203097.3|203248.1|203098.1|203249.2|203099.2|203245.4|203095.4|13
1635392980000|2021-10-28 03:49:40|203246.7|203096.7|203247.3|203097.3|203247.5|203097.5|203242.6|203092.6|14
1635392990000|2021-10-28 03:49:50|203246.7|203096.7|203245.5|203095.5|203246.7|203096.7|203244.6|203094.6|9
1635393000000|2021-10-28 03:50:00|203241.7|203091.7|203245.8|203095.8|203245.9|203095.9|203241.4|203091.4|12
1635393010000|2021-10-28 03:50:10|203239.3|203089.3|203240.3|203090.3|203243.4|203093.4|203239.3|203089.3|8
1635393020000|2021-10-28 03:50:20|203239.6|203089.6|203244.1|203094.1|203246.4|203096.4|203239.6|203089.6|9
1635393030000|2021-10-28 03:50:30|203244|203094|203250.8|203100.8|203252.1|203102.1|203242.7|203092.7|9
1635393040000|2021-10-28 03:50:40|203249.6|203099.6|203244.9|203094.9|203249.6|203099.6|203243.1|203093.1|14
1635393050000|2021-10-28 03:50:50|203245.4|203095.4|203242.4|203092.4|203245.5|203095.5|203237.9|203087.9|10
1635393060000|2021-10-28 03:51:00|203241.6|203091.6|203241.9|203091.9|203242.2|203092.2|203239.2|203089.2|9
1635393070000|2021-10-28 03:51:10|203241.6|203091.6|203249.9|203099.9|203249.9|203099.9|203238.9|203088.9|13
1635393080000|2021-10-28 03:51:20|203248.7|203098.7|203246.5|203096.5|203248.7|203098.7|203245.3|203095.3|9
1635393090000|2021-10-28 03:51:30|203246.3|203096.3|203244|203094|203246.3|203096.3|203243.1|203093.1|9
1635393100000|2021-10-28 03:51:40|203244.3|203094.3|203250.7|203100.7|203250.9|203100.9|203242.7|203092.7|14
1635393110000|2021-10-28 03:51:50|203246.7|203096.7|203243.7|203093.7|203248.9|203098.9|203243.7|203093.7|12
1635393120000|2021-10-28 03:52:00|203256.6|203106.6|203256.6|203106.6|203259.2|203109.2|203248.8|203098.8|24
1635393130000|2021-10-28 03:52:10|203258.5|203108.5|203256.9|203106.9|203258.5|203108.5|203252.7|203102.7|25
1635393140000|2021-10-28 03:52:20|203257.5|203107.5|203261.2|203111.2|203262.7|203112.7|203256.7|203106.7|14
1635393150000|2021-10-28 03:52:30|203256.9|203106.9|203258.5|203108.5|203259.6|203109.6|203252.9|203102.9|26
1635393160000|2021-10-28 03:52:40|203257.5|203107.5|203256|203106|203258.4|203108.4|203254.9|203104.9|18
1635393170000|2021-10-28 03:52:50|203256.3|203106.3|203260.1|203110.1|203262.8|203112.8|203255.2|203105.2|21
1635393180000|2021-10-28 03:53:00|203259.2|203109.2|203250.4|203100.4|203259.4|203109.4|203250.4|203100.4|23
1635393190000|2021-10-28 03:53:10|203250.7|203100.7|203251.8|203101.8|203251.8|203101.8|203248.7|203098.7|18
1635393200000|2021-10-28 03:53:20|203248.6|203098.6|203254.6|203104.6|203255.5|203105.5|203248.6|203098.6|18
1635393210000|2021-10-28 03:53:30|203253|203103|203251.3|203101.3|203253.3|203103.3|203247.7|203097.7|20
1635393220000|2021-10-28 03:53:40|203251.6|203101.6|203253.4|203103.4|203253.7|203103.7|203249.3|203099.3|11
1635393230000|2021-10-28 03:53:50|203253.2|203103.2|203254.5|203104.5|203254.5|203104.5|203247.6|203097.6|17
1635393240000|2021-10-28 03:54:00|203253.6|203103.6|203252.6|203102.6|203259.5|203109.5|203247.3|203097.3|17
1635393250000|2021-10-28 03:54:10|203254.5|203104.5|203250.6|203100.6|203254.9|203104.9|203247.6|203097.6|17
1635393260000|2021-10-28 03:54:20|203251.1|203101.1|203252.7|203102.7|203256|203106|203250.7|203100.7|12
1635393270000|2021-10-28 03:54:30|203252.9|203102.9|203252.7|203102.7|203256.8|203106.8|203252.4|203102.4|10
1635393280000|2021-10-28 03:54:40|203253.4|203103.4|203247.1|203097.1|203253.4|203103.4|203245.7|203095.7|21
1635393290000|2021-10-28 03:54:50|203250|203100|203247.7|203097.7|203250|203100|203246.7|203096.7|6
1635393300000|2021-10-28 03:55:00|203248.3|203098.3|203249.3|203099.3|203249.8|203099.8|203244.9|203094.9|20
1635393310000|2021-10-28 03:55:10|203248.4|203098.4|203248.2|203098.2|203248.9|203098.9|203245.5|203095.5|18
1635393320000|2021-10-28 03:55:20|203250|203100|203252.7|203102.7|203252.8|203102.8|203245.7|203095.7|13
1635393330000|2021-10-28 03:55:30|203250.4|203100.4|203243.5|203093.5|203250.8|203100.8|203243.5|203093.5|9
1635393340000|2021-10-28 03:55:40|203243.1|203093.1|203242.9|203092.9|203243.1|203093.1|203240.2|203090.2|15
1635393350000|2021-10-28 03:55:50|203244.5|203094.5|203243.9|203093.9|203247.2|203097.2|203240.7|203090.7|12
1635393360000|2021-10-28 03:56:00|203243.8|203093.8|203250.4|203100.4|203250.4|203100.4|203240.9|203090.9|12
1635393370000|2021-10-28 03:56:10|203250.8|203100.8|203249.6|203099.6|203253.6|203103.6|203249.3|203099.3|15
1635393380000|2021-10-28 03:56:20|203249.8|203099.8|203250.3|203100.3|203251.8|203101.8|203249.4|203099.4|7
1635393390000|2021-10-28 03:56:30|203241.3|203091.3|203240.5|203090.5|203242.1|203092.1|203240.3|203090.3|9
1635393400000|2021-10-28 03:56:40|203242.3|203092.3|203244.6|203094.6|203245.2|203095.2|203240.5|203090.5|14
1635393410000|2021-10-28 03:56:50|203241.8|203091.8|203248.1|203098.1|203248.7|203098.7|203240.9|203090.9|8
1635393420000|2021-10-28 03:57:00|203249.2|203099.2|203251.6|203101.6|203253.7|203103.7|203249.2|203099.2|10
1635393430000|2021-10-28 03:57:10|203250.2|203100.2|203249.4|203099.4|203251.3|203101.3|203247|203097|10
1635393440000|2021-10-28 03:57:20|203248.7|203098.7|203238.8|203088.8|203251.1|203101.1|203238.8|203088.8|16
1635393450000|2021-10-28 03:57:30|203239.4|203089.4|203234.5|203084.5|203244.9|203094.9|203231.3|203081.3|17
1635393460000|2021-10-28 03:57:40|203232.9|203082.9|203239.7|203089.7|203239.8|203089.8|203231.7|203081.7|19
1635393470000|2021-10-28 03:57:50|203237.3|203087.3|203246.3|203096.3|203246.8|203096.8|203237.3|203087.3|13
1635393480000|2021-10-28 03:58:00|203247|203097|203245.5|203095.5|203247.8|203097.8|203244.6|203094.6|10
1635393490000|2021-10-28 03:58:10|203245.6|203095.6|203246.4|203096.4|203246.4|203096.4|203243.9|203093.9|5
1635393500000|2021-10-28 03:58:20|203247.2|203097.2|203246.3|203096.3|203248.5|203098.5|203242.4|203092.4|11
1635393510000|2021-10-28 03:58:30|203244.8|203094.8|203244.7|203094.7|203246.3|203096.3|203243|203093|15
1635393520000|2021-10-28 03:58:40|203245.2|203095.2|203249.1|203099.1|203251.5|203101.5|203242.8|203092.8|17
1635393530000|2021-10-28 03:58:50|203248.2|203098.2|203249.5|203099.5|203250.6|203100.6|203248.2|203098.2|10
1635393540000|2021-10-28 03:59:00|203248.2|203098.2|203247.5|203097.5|203248.5|203098.5|203247.5|203097.5|4
1635393550000|2021-10-28 03:59:10|203247.8|203097.8|203249.5|203099.5|203255.1|203105.1|203247.8|203097.8|8
1635393560000|2021-10-28 03:59:20|203257.8|203107.8|203250.2|203100.2|203257.8|203107.8|203250|203100|31
1635393570000|2021-10-28 03:59:30|203252.4|203102.4|203251|203101|203253.6|203103.6|203250.3|203100.3|12
1635393580000|2021-10-28 03:59:40|203249.7|203099.7|203250|203100|203250.2|203100.2|203248.8|203098.8|12
1635393590000|2021-10-28 03:59:50|203245.8|203095.8|203252.3|203102.3|203252.3|203102.3|203240.7|203090.7|11
1635393600000|2021-10-28 04:00:00|203244.8|203094.8|203247.9|203097.9|203249.3|203099.3|203244.8|203094.8|16
1635393610000|2021-10-28 04:00:10|203247.8|203097.8|203246.6|203096.6|203247.8|203097.8|203245.8|203095.8|9
1635393620000|2021-10-28 04:00:20|203245.9|203095.9|203249.5|203099.5|203250.7|203100.7|203245.8|203095.8|13
1635393630000|2021-10-28 04:00:30|203248.6|203098.6|203243.7|203093.7|203248.7|203098.7|203243.7|203093.7|8
1635393640000|2021-10-28 04:00:40|203244.1|203094.1|203255.3|203105.3|203256.8|203106.8|203243|203093|15
1635393650000|2021-10-28 04:00:50|203255.1|203105.1|203256|203106|203262.1|203112.1|203255.1|203105.1|20
1635393660000|2021-10-28 04:01:00|203256.6|203106.6|203261.2|203111.2|203262.4|203112.4|203256.1|203106.1|20
1635393670000|2021-10-28 04:01:10|203261.5|203111.5|203249.9|203099.9|203261.5|203111.5|203249|203099|21
1635393680000|2021-10-28 04:01:20|203249.4|203099.4|203255.1|203105.1|203255.3|203105.3|203249.4|203099.4|12
1635393690000|2021-10-28 04:01:30|203255|203105|203257.6|203107.6|203258.2|203108.2|203253.1|203103.1|22
1635393700000|2021-10-28 04:01:40|203260.8|203110.8|203257.1|203107.1|203260.8|203110.8|203255.9|203105.9|23
1635393710000|2021-10-28 04:01:50|203256.5|203106.5|203253|203103|203258.3|203108.3|203251.9|203101.9|16
1635393720000|2021-10-28 04:02:00|203252.6|203102.6|203260.5|203110.5|203260.5|203110.5|203252.6|203102.6|10
1635393730000|2021-10-28 04:02:10|203258.5|203108.5|203253.5|203103.5|203259.5|203109.5|203253.4|203103.4|10
1635393740000|2021-10-28 04:02:20|203254|203104|203255.6|203105.6|203260.6|203110.6|203254|203104|17
1635393750000|2021-10-28 04:02:30|203256.9|203106.9|203258.3|203108.3|203263.3|203113.3|203256.1|203106.1|14
1635393760000|2021-10-28 04:02:40|203252.2|203102.2|203257|203107|203257.5|203107.5|203252.2|203102.2|24
1635393770000|2021-10-28 04:02:50|203258.3|203108.3|203258.6|203108.6|203259.9|203109.9|203252.5|203102.5|21
1635393780000|2021-10-28 04:03:00|203257.4|203107.4|203260.4|203110.4|203260.8|203110.8|203257.4|203107.4|10
1635393790000|2021-10-28 04:03:10|203261.6|203111.6|203261.8|203111.8|203262.2|203112.2|203259.4|203109.4|10
1635393800000|2021-10-28 04:03:20|203261.2|203111.2|203261.9|203111.9|203264.5|203114.5|203260.5|203110.5|12
1635393810000|2021-10-28 04:03:30|203261.8|203111.8|203260.3|203110.3|203261.9|203111.9|203256.7|203106.7|19
1635393820000|2021-10-28 04:03:40|203258.2|203108.2|203258.3|203108.3|203261.9|203111.9|203256.1|203106.1|21
1635393830000|2021-10-28 04:03:50|203259.1|203109.1|203255.4|203105.4|203259.4|203109.4|203254.7|203104.7|10
1635393840000|2021-10-28 04:04:00|203256.6|203106.6|203257.7|203107.7|203260.5|203110.5|203255.1|203105.1|13
1635393850000|2021-10-28 04:04:10|203256.6|203106.6|203258.4|203108.4|203258.4|203108.4|203256.6|203106.6|7
1635393860000|2021-10-28 04:04:20|203258.9|203108.9|203256.7|203106.7|203261.9|203111.9|203256.7|203106.7|8
1635393870000|2021-10-28 04:04:30|203257.2|203107.2|203257.9|203107.9|203260|203110|203254.2|203104.2|14
1635393880000|2021-10-28 04:04:40|203258|203108|203256.3|203106.3|203262.3|203112.3|203256.3|203106.3|18
1635393890000|2021-10-28 04:04:50|203260.7|203110.7|203259.1|203109.1|203261.3|203111.3|203259.1|203109.1|4
1635393900000|2021-10-28 04:05:00|203259.4|203109.4|203254.9|203104.9|203259.4|203109.4|203254|203104|10
1635393910000|2021-10-28 04:05:10|203254.2|203104.2|203255.4|203105.4|203256.3|203106.3|203251.8|203101.8|16
1635393920000|2021-10-28 04:05:20|203256.4|203106.4|203254.6|203104.6|203264|203114|203253.7|203103.7|9
1635393930000|2021-10-28 04:05:30|203254.7|203104.7|203256.3|203106.3|203256.3|203106.3|203254.7|203104.7|7
1635393940000|2021-10-28 04:05:40|203257|203107|203259|203109|203259.6|203109.6|203253.8|203103.8|22
1635393950000|2021-10-28 04:05:50|203257.6|203107.6|203255.6|203105.6|203259.8|203109.8|203252.3|203102.3|15
1635393960000|2021-10-28 04:06:00|203255.5|203105.5|203252.6|203102.6|203257.1|203107.1|203252.6|203102.6|16
1635393970000|2021-10-28 04:06:10|203253.9|203103.9|203252.7|203102.7|203255.9|203105.9|203251.3|203101.3|17
1635393980000|2021-10-28 04:06:20|203253.6|203103.6|203253.2|203103.2|203254|203104|203250.3|203100.3|12
1635393990000|2021-10-28 04:06:30|203251.6|203101.6|203257.9|203107.9|203257.9|203107.9|203251.6|203101.6|9
1635394000000|2021-10-28 04:06:40|203258.2|203108.2|203256.2|203106.2|203258.2|203108.2|203251.6|203101.6|13
1635394010000|2021-10-28 04:06:50|203255|203105|203252.5|203102.5|203256.5|203106.5|203251.9|203101.9|12
1635394020000|2021-10-28 04:07:00|203252.9|203102.9|203260|203110|203260|203110|203251.5|203101.5|10
1635394030000|2021-10-28 04:07:10|203259.4|203109.4|203252.8|203102.8|203259.5|203109.5|203249.5|203099.5|13
1635394040000|2021-10-28 04:07:20|203251.8|203101.8|203261.1|203111.1|203261.2|203111.2|203251.8|203101.8|7
1635394050000|2021-10-28 04:07:30|203259.1|203109.1|203255|203105|203259.1|203109.1|203255|203105|5
1635394060000|2021-10-28 04:07:40|203255.3|203105.3|203251|203101|203255.8|203105.8|203250.2|203100.2|12
1635394070000|2021-10-28 04:07:50|203251.4|203101.4|203248.5|203098.5|203252.7|203102.7|203245.4|203095.4|22
1635394080000|2021-10-28 04:08:00|203248.6|203098.6|203248.7|203098.7|203249.9|203099.9|203247.3|203097.3|17
1635394090000|2021-10-28 04:08:10|203248.6|203098.6|203243.7|203093.7|203248.6|203098.6|203243|203093|12
1635394100000|2021-10-28 04:08:20|203244.2|203094.2|203242.6|203092.6|203250.4|203100.4|203241.3|203091.3|11
1635394110000|2021-10-28 04:08:30|203240.5|203090.5|203242.3|203092.3|203242.3|203092.3|203240.3|203090.3|9
1635394120000|2021-10-28 04:08:40|203242.6|203092.6|203242.7|203092.7|203242.7|203092.7|203241.9|203091.9|6
1635394130000|2021-10-28 04:08:50|203242.1|203092.1|203247.9|203097.9|203250|203100|203242|203092|24
1635394140000|2021-10-28 04:09:00|203249.6|203099.6|203248.2|203098.2|203249.6|203099.6|203247.7|203097.7|13
1635394150000|2021-10-28 04:09:10|203248.4|203098.4|203250|203100|203255.2|203105.2|203248.4|203098.4|15
1635394160000|2021-10-28 04:09:20|203251.2|203101.2|203245.4|203095.4|203251.2|203101.2|203245.4|203095.4|8
1635394170000|2021-10-28 04:09:30|203251.7|203101.7|203249.4|203099.4|203251.7|203101.7|203249.2|203099.2|13
1635394180000|2021-10-28 04:09:40|203247.3|203097.3|203252.1|203102.1|203252.9|203102.9|203247.3|203097.3|18
1635394190000|2021-10-28 04:09:50|203252.2|203102.2|203251.9|203101.9|203252.6|203102.6|203251|203101|8
1635394200000|2021-10-28 04:10:00|203251.3|203101.3|203251.5|203101.5|203256.5|203106.5|203251.3|203101.3|18
1635394210000|2021-10-28 04:10:10|203251.2|203101.2|203246.1|203096.1|203251.3|203101.3|203245.4|203095.4|17
1635394220000|2021-10-28 04:10:20|203246|203096|203244|203094|203248.8|203098.8|203243.4|203093.4|21
1635394230000|2021-10-28 04:10:30|203248.3|203098.3|203243.8|203093.8|203248.3|203098.3|203243|203093|14
1635394240000|2021-10-28 04:10:40|203243.6|203093.6|203199.7|203049.7|203249.5|203099.5|203199.1|203049.1|16
1635394250000|2021-10-28 04:10:50|203199.9|203049.9|203199.8|203049.8|203202.4|203052.4|203198.9|203048.9|17
1635394260000|2021-10-28 04:11:00|203199.9|203049.9|203200.7|203050.7|203201.2|203051.2|203199.3|203049.3|13
1635394270000|2021-10-28 04:11:10|203198.7|203048.7|203213.3|203063.3|203214|203064|203198.7|203048.7|21
1635394280000|2021-10-28 04:11:20|203213|203063|203204.9|203054.9|203213|203063|203204.1|203054.1|16
1635394290000|2021-10-28 04:11:30|203204.7|203054.7|203203.5|203053.5|203205.1|203055.1|203203.5|203053.5|5
1635394300000|2021-10-28 04:11:40|203204|203054|203204.9|203054.9|203209.3|203059.3|203204|203054|8
1635394310000|2021-10-28 04:11:50|203206|203056|203205.2|203055.2|203208.4|203058.4|203201|203051|26
1635394320000|2021-10-28 04:12:00|203205|203055|203213.4|203063.4|203213.8|203063.8|203204.9|203054.9|16
1635394330000|2021-10-28 04:12:10|203212.1|203062.1|203211.4|203061.4|203215.1|203065.1|203211.4|203061.4|12
1635394340000|2021-10-28 04:12:20|203212.7|203062.7|203234.3|203084.3|203245.8|203095.8|203212.7|203062.7|22
1635394350000|2021-10-28 04:12:30|203232.9|203082.9|203244.8|203094.8|203245.8|203095.8|203232.5|203082.5|17
1635394360000|2021-10-28 04:12:40|203249.1|203099.1|203252.6|203102.6|203255.1|203105.1|203244|203094|21
1635394370000|2021-10-28 04:12:50|203260.2|203110.2|203256.5|203106.5|203260.2|203110.2|203250.9|203100.9|20
1635394380000|2021-10-28 04:13:00|203254.3|203104.3|203259.9|203109.9|203262.4|203112.4|203254|203104|21
1635394390000|2021-10-28 04:13:10|203261.1|203111.1|203262.5|203112.5|203263.1|203113.1|203260.6|203110.6|17
1635394400000|2021-10-28 04:13:20|203255.7|203105.7|203259.3|203109.3|203259.5|203109.5|203255.4|203105.4|7
1635394410000|2021-10-28 04:13:30|203257.4|203107.4|203258.6|203108.6|203259.8|203109.8|203255.9|203105.9|13
1635394420000|2021-10-28 04:13:40|203259|203109|203255.7|203105.7|203259.9|203109.9|203253.4|203103.4|15
1635394430000|2021-10-28 04:13:50|203255.8|203105.8|203258.8|203108.8|203262.5|203112.5|203248.7|203098.7|17
1635394440000|2021-10-28 04:14:00|203259.2|203109.2|203248.4|203098.4|203259.2|203109.2|203247.1|203097.1|26
1635394450000|2021-10-28 04:14:10|203249|203099|203245.3|203095.3|203250.9|203100.9|203245.3|203095.3|14
1635394460000|2021-10-28 04:14:20|203244.3|203094.3|203252.7|203102.7|203257.7|203107.7|203244|203094|9
1635394470000|2021-10-28 04:14:30|203254|203104|203258.5|203108.5|203258.8|203108.8|203252.5|203102.5|17
1635394480000|2021-10-28 04:14:40|203259|203109|203253.3|203103.3|203261.3|203111.3|203250.2|203100.2|19
1635394490000|2021-10-28 04:14:50|203255.8|203105.8|203250.6|203100.6|203256.3|203106.3|203250.6|203100.6|16
1635394500000|2021-10-28 04:15:00|203250.5|203100.5|203251.9|203101.9|203257.7|203107.7|203247.6|203097.6|22
1635394510000|2021-10-28 04:15:10|203251.8|203101.8|203258.4|203108.4|203258.9|203108.9|203251.8|203101.8|23
1635394520000|2021-10-28 04:15:20|203257.7|203107.7|203257.4|203107.4|203257.8|203107.8|203257.1|203107.1|7
1635394530000|2021-10-28 04:15:30|203257.6|203107.6|203259.8|203109.8|203259.8|203109.8|203256.5|203106.5|14
1635394540000|2021-10-28 04:15:40|203254.3|203104.3|203251.7|203101.7|203255.8|203105.8|203251.7|203101.7|9
1635394550000|2021-10-28 04:15:50|203253|203103|203252.4|203102.4|203254.9|203104.9|203249.4|203099.4|9
1635394560000|2021-10-28 04:16:00|203256|203106|203253.3|203103.3|203257.4|203107.4|203249.6|203099.6|16
1635394570000|2021-10-28 04:16:10|203254.5|203104.5|203253.3|203103.3|203254.5|203104.5|203251.8|203101.8|15
1635394580000|2021-10-28 04:16:20|203253.1|203103.1|203255.1|203105.1|203257.8|203107.8|203252.3|203102.3|16
1635394590000|2021-10-28 04:16:30|203255.5|203105.5|203249.9|203099.9|203256.6|203106.6|203248.1|203098.1|15
1635394600000|2021-10-28 04:16:40|203250.6|203100.6|203248.9|203098.9|203252.1|203102.1|203247.3|203097.3|18
1635394610000|2021-10-28 04:16:50|203250.3|203100.3|203254|203104|203256.3|203106.3|203248.5|203098.5|13
1635394620000|2021-10-28 04:17:00|203254.8|203104.8|203255.7|203105.7|203259.7|203109.7|203254|203104|10
1635394630000|2021-10-28 04:17:10|203255.5|203105.5|203250.8|203100.8|203256.1|203106.1|203250.8|203100.8|14
1635394640000|2021-10-28 04:17:20|203251.9|203101.9|203247.2|203097.2|203251.9|203101.9|203247.2|203097.2|12
1635394650000|2021-10-28 04:17:30|203247.8|203097.8|203247.4|203097.4|203253.5|203103.5|203245.1|203095.1|14
1635394660000|2021-10-28 04:17:40|203247.2|203097.2|203251|203101|203251.7|203101.7|203245.5|203095.5|13
1635394670000|2021-10-28 04:17:50|203251.2|203101.2|203250.8|203100.8|203251.3|203101.3|203250.4|203100.4|8
1635394680000|2021-10-28 04:18:00|203249.2|203099.2|203249.3|203099.3|203253.4|203103.4|203248.3|203098.3|19
1635394690000|2021-10-28 04:18:10|203249.9|203099.9|203249.4|203099.4|203249.9|203099.9|203248.1|203098.1|10
1635394700000|2021-10-28 04:18:20|203248.3|203098.3|203251.8|203101.8|203251.9|203101.9|203248.3|203098.3|11
1635394710000|2021-10-28 04:18:30|203251.5|203101.5|203257.8|203107.8|203264.6|203114.6|203251.5|203101.5|8
1635394720000|2021-10-28 04:18:40|203255.8|203105.8|203248.8|203098.8|203255.8|203105.8|203248.6|203098.6|13
1635394730000|2021-10-28 04:18:50|203249.2|203099.2|203251.7|203101.7|203261.3|203111.3|203249.2|203099.2|8
1635394740000|2021-10-28 04:19:00|203252.9|203102.9|203250.9|203100.9|203252.9|203102.9|203249.7|203099.7|9
1635394750000|2021-10-28 04:19:10|203251.7|203101.7|203251.7|203101.7|203254.2|203104.2|203247.1|203097.1|17
1635394760000|2021-10-28 04:19:20|203252|203102|203249.2|203099.2|203252|203102|203246.6|203096.6|8
1635394770000|2021-10-28 04:19:30|203248.7|203098.7|203248.4|203098.4|203249.4|203099.4|203247.7|203097.7|11
1635394780000|2021-10-28 04:19:40|203249|203099|203243.7|203093.7|203252.8|203102.8|203243.7|203093.7|21
1635394790000|2021-10-28 04:19:50|203245.7|203095.7|203251.1|203101.1|203252.7|203102.7|203245.4|203095.4|9
1635394800000|2021-10-28 04:20:00|203249.1|203099.1|203250.2|203100.2|203250.5|203100.5|203248.1|203098.1|10
1635394810000|2021-10-28 04:20:10|203249.9|203099.9|203249.3|203099.3|203252|203102|203247.9|203097.9|23
1635394820000|2021-10-28 04:20:20|203249.9|203099.9|203249.6|203099.6|203250.9|203100.9|203246.8|203096.8|8
1635394830000|2021-10-28 04:20:30|203251.4|203101.4|203250.1|203100.1|203255.5|203105.5|203250.1|203100.1|11
1635394840000|2021-10-28 04:20:40|203249.9|203099.9|203247.4|203097.4|203249.9|203099.9|203245.1|203095.1|13
1635394850000|2021-10-28 04:20:50|203246.9|203096.9|203252.6|203102.6|203253.9|203103.9|203246.9|203096.9|9
1635394860000|2021-10-28 04:21:00|203252.9|203102.9|203251.2|203101.2|203253|203103|203250.1|203100.1|11
1635394870000|2021-10-28 04:21:10|203257.6|203107.6|203250.7|203100.7|203257.6|203107.6|203250.7|203100.7|10
1635394880000|2021-10-28 04:21:20|203252|203102|203251.3|203101.3|203252.5|203102.5|203251.3|203101.3|5
1635394890000|2021-10-28 04:21:30|203255.3|203105.3|203250.5|203100.5|203257.6|203107.6|203249.6|203099.6|23
1635394900000|2021-10-28 04:21:40|203251.6|203101.6|203251.3|203101.3|203253.5|203103.5|203250.6|203100.6|15
1635394910000|2021-10-28 04:21:50|203251.2|203101.2|203253.3|203103.3|203253.3|203103.3|203250.5|203100.5|11
1635394920000|2021-10-28 04:22:00|203253|203103|203254.9|203104.9|203256.6|203106.6|203250.2|203100.2|12
1635394930000|2021-10-28 04:22:10|203256|203106|203254.8|203104.8|203256|203106|203254.8|203104.8|6
1635394940000|2021-10-28 04:22:20|203253.2|203103.2|203249.8|203099.8|203253.2|203103.2|203249.6|203099.6|7
1635394950000|2021-10-28 04:22:30|203249.9|203099.9|203248.7|203098.7|203252.4|203102.4|203245.7|203095.7|12
1635394960000|2021-10-28 04:22:40|203244.7|203094.7|203250.3|203100.3|203250.6|203100.6|203244.7|203094.7|9
1635394970000|2021-10-28 04:22:50|203250.9|203100.9|203257.8|203107.8|203257.8|203107.8|203249.5|203099.5|16
1635394980000|2021-10-28 04:23:00|203257.5|203107.5|203255.6|203105.6|203257.5|203107.5|203252.7|203102.7|12
1635394990000|2021-10-28 04:23:10|203256.3|203106.3|203252.8|203102.8|203256.5|203106.5|203251.8|203101.8|13
1635395000000|2021-10-28 04:23:20|203253.8|203103.8|203255|203105|203260.2|203110.2|203253.4|203103.4|18
1635395010000|2021-10-28 04:23:30|203254|203104|203255.6|203105.6|203261.4|203111.4|203254|203104|15
1635395020000|2021-10-28 04:23:40|203260.1|203110.1|203249.9|203099.9|203260.1|203110.1|203249.5|203099.5|11
1635395030000|2021-10-28 04:23:50|203255.4|203105.4|203249.9|203099.9|203255.4|203105.4|203246.9|203096.9|14
1635395040000|2021-10-28 04:24:00|203250.4|203100.4|203253.3|203103.3|203256.1|203106.1|203250.3|203100.3|8
1635395050000|2021-10-28 04:24:10|203250.6|203100.6|203248.8|203098.8|203252.2|203102.2|203247.5|203097.5|14
1635395060000|2021-10-28 04:24:20|203249.9|203099.9|203250.3|203100.3|203250.3|203100.3|203248.1|203098.1|13
1635395070000|2021-10-28 04:24:30|203249.6|203099.6|203251.9|203101.9|203252.2|203102.2|203249.6|203099.6|4
1635395080000|2021-10-28 04:24:40|203252.2|203102.2|203247.8|203097.8|203255.3|203105.3|203247.6|203097.6|17
1635395090000|2021-10-28 04:24:50|203248.5|203098.5|203250.5|203100.5|203263.6|203113.6|203248.5|203098.5|11
1635395100000|2021-10-28 04:25:00|203251.3|203101.3|203259|203109|203260.4|203110.4|203250.9|203100.9|15
1635395110000|2021-10-28 04:25:10|203258.8|203108.8|203258.2|203108.2|203260.5|203110.5|203253.5|203103.5|14
1635395120000|2021-10-28 04:25:20|203258.5|203108.5|203253.7|203103.7|203258.5|203108.5|203251.7|203101.7|12
1635395130000|2021-10-28 04:25:30|203253.4|203103.4|203252|203102|203254.1|203104.1|203252|203102|8
1635395140000|2021-10-28 04:25:40|203252.5|203102.5|203254.1|203104.1|203255|203105|203252.5|203102.5|7
1635395150000|2021-10-28 04:25:50|203253|203103|203246.6|203096.6|203255.9|203105.9|203246.1|203096.1|12
1635395160000|2021-10-28 04:26:00|203247.3|203097.3|203248.4|203098.4|203249.2|203099.2|203247.3|203097.3|18
1635395170000|2021-10-28 04:26:10|203248.2|203098.2|203253.2|203103.2|203254.9|203104.9|203248.2|203098.2|9
1635395180000|2021-10-28 04:26:20|203252.4|203102.4|203248.7|203098.7|203252.5|203102.5|203248.7|203098.7|13
1635395190000|2021-10-28 04:26:30|203244.4|203094.4|203244.6|203094.6|203244.8|203094.8|203237.3|203087.3|21
1635395200000|2021-10-28 04:26:40|203245.5|203095.5|203245.6|203095.6|203245.7|203095.7|203243.5|203093.5|11
1635395210000|2021-10-28 04:26:50|203245.8|203095.8|203249|203099|203250|203100|203244.8|203094.8|10
1635395220000|2021-10-28 04:27:00|203248.7|203098.7|203247.7|203097.7|203249.7|203099.7|203244.4|203094.4|18
1635395230000|2021-10-28 04:27:10|203244.3|203094.3|203251.6|203101.6|203251.8|203101.8|203243.3|203093.3|17
1635395240000|2021-10-28 04:27:20|203252.2|203102.2|203251|203101|203252.2|203102.2|203249|203099|11
1635395250000|2021-10-28 04:27:30|203251.1|203101.1|203252.7|203102.7|203252.7|203102.7|203248.8|203098.8|11
1635395260000|2021-10-28 04:27:40|203252.3|203102.3|203246.6|203096.6|203252.3|203102.3|203245.1|203095.1|14
1635395270000|2021-10-28 04:27:50|203243.2|203093.2|203244.1|203094.1|203245.2|203095.2|203242.1|203092.1|19
1635395280000|2021-10-28 04:28:00|203244.8|203094.8|203253|203103|203253|203103|203244.7|203094.7|11
1635395290000|2021-10-28 04:28:10|203253.4|203103.4|203253.8|203103.8|203254.3|203104.3|203251.5|203101.5|11
1635395300000|2021-10-28 04:28:20|203253.5|203103.5|203252.1|203102.1|203254.2|203104.2|203252.1|203102.1|11
1635395310000|2021-10-28 04:28:30|203252.5|203102.5|203253.6|203103.6|203254.4|203104.4|203250.9|203100.9|11
1635395320000|2021-10-28 04:28:40|203254.1|203104.1|203282.8|203132.8|203282.8|203132.8|203250.1|203100.1|12
1635395330000|2021-10-28 04:28:50|203282.3|203132.3|203280.1|203130.1|203282.3|203132.3|203278.9|203128.9|24
1635395340000|2021-10-28 04:29:00|203280.6|203130.6|203283.2|203133.2|203283.2|203133.2|203280.3|203130.3|12
1635395350000|2021-10-28 04:29:10|203283.4|203133.4|203283.6|203133.6|203284.4|203134.4|203282.5|203132.5|11
1635395360000|2021-10-28 04:29:20|203284.5|203134.5|203289.3|203139.3|203289.3|203139.3|203283.3|203133.3|7
1635395370000|2021-10-28 04:29:30|203288|203138|203282.8|203132.8|203289.2|203139.2|203281.6|203131.6|23
1635395380000|2021-10-28 04:29:40|203283|203133|203286.6|203136.6|203286.6|203136.6|203283|203133|8
1635395390000|2021-10-28 04:29:50|203286.3|203136.3|203283.2|203133.2|203286.4|203136.4|203282.3|203132.3|12
1635395400000|2021-10-28 04:30:00|203283.4|203133.4|203286.4|203136.4|203286.4|203136.4|203283|203133|18
1635395410000|2021-10-28 04:30:10|203284.4|203134.4|203285.5|203135.5|203286.2|203136.2|203283.5|203133.5|20
1635395420000|2021-10-28 04:30:20|203284.8|203134.8|203286.6|203136.6|203286.6|203136.6|203284.8|203134.8|13
1635395430000|2021-10-28 04:30:30|203286.3|203136.3|203298.1|203148.1|203300.6|203150.6|203285.4|203135.4|20
1635395440000|2021-10-28 04:30:40|203298|203148|203316.7|203166.7|203335.6|203185.6|203298|203148|32
1635395450000|2021-10-28 04:30:50|203315.6|203165.6|203329.3|203179.3|203330.6|203180.6|203315.6|203165.6|22
1635395460000|2021-10-28 04:31:00|203328.7|203178.7|203315.7|203165.7|203333.4|203183.4|203315.7|203165.7|27
1635395470000|2021-10-28 04:31:10|203316.8|203166.8|203320.7|203170.7|203321.2|203171.2|203316.8|203166.8|20
1635395480000|2021-10-28 04:31:20|203320.5|203170.5|203327|203177|203328.4|203178.4|203320.5|203170.5|20
1635395490000|2021-10-28 04:31:30|203326.6|203176.6|203325.1|203175.1|203327.4|203177.4|203323.9|203173.9|17
1635395500000|2021-10-28 04:31:40|203326.8|203176.8|203327.1|203177.1|203327.4|203177.4|203324.5|203174.5|20
1635395510000|2021-10-28 04:31:50|203326|203176|203326.6|203176.6|203327.6|203177.6|203325.3|203175.3|24
1635395520000|2021-10-28 04:32:00|203327|203177|203323.1|203173.1|203327|203177|203323.1|203173.1|10
1635395530000|2021-10-28 04:32:10|203324.2|203174.2|203323.6|203173.6|203324.6|203174.6|203322.2|203172.2|12
1635395540000|2021-10-28 04:32:20|203324.8|203174.8|203330.8|203180.8|203330.8|203180.8|203324.8|203174.8|7
1635395550000|2021-10-28 04:32:30|203332.2|203182.2|203328.2|203178.2|203332.2|203182.2|203326.5|203176.5|12
1635395560000|2021-10-28 04:32:40|203330.1|203180.1|203330.4|203180.4|203330.4|203180.4|203326.9|203176.9|20
1635395570000|2021-10-28 04:32:50|203330.9|203180.9|203328.4|203178.4|203331|203181|203328.4|203178.4|10
1635395580000|2021-10-28 04:33:00|203330.5|203180.5|203331.9|203181.9|203331.9|203181.9|203329.2|203179.2|15
1635395590000|2021-10-28 04:33:10|203331.5|203181.5|203332.5|203182.5|203332.9|203182.9|203330.8|203180.8|13
1635395600000|2021-10-28 04:33:20|203333|203183|203332.4|203182.4|203333.8|203183.8|203330.7|203180.7|9
1635395610000|2021-10-28 04:33:30|203332.5|203182.5|203333.4|203183.4|203333.6|203183.6|203329.7|203179.7|12
1635395620000|2021-10-28 04:33:40|203332.2|203182.2|203331.6|203181.6|203334.1|203184.1|203329.3|203179.3|11
1635395630000|2021-10-28 04:33:50|203330.6|203180.6|203327.7|203177.7|203333.2|203183.2|203326.9|203176.9|13
1635395640000|2021-10-28 04:34:00|203326|203176|203329.6|203179.6|203329.6|203179.6|203325.6|203175.6|17
1635395650000|2021-10-28 04:34:10|203329.8|203179.8|203331.6|203181.6|203331.6|203181.6|203328|203178|16
1635395660000|2021-10-28 04:34:20|203332|203182|203330.5|203180.5|203332.8|203182.8|203330.5|203180.5|13
1635395670000|2021-10-28 04:34:30|203331.8|203181.8|203332.6|203182.6|203333.8|203183.8|203331.1|203181.1|11
1635395680000|2021-10-28 04:34:40|203332.9|203182.9|203332.8|203182.8|203332.9|203182.9|203330.4|203180.4|10
1635395690000|2021-10-28 04:34:50|203331.4|203181.4|203331.8|203181.8|203332.9|203182.9|203330.4|203180.4|14
1635395700000|2021-10-28 04:35:00|203331.5|203181.5|203330.4|203180.4|203334.4|203184.4|203327.9|203177.9|11
1635395710000|2021-10-28 04:35:10|203333.1|203183.1|203332|203182|203333.1|203183.1|203331|203181|7
1635395720000|2021-10-28 04:35:20|203331.2|203181.2|203332.4|203182.4|203333.1|203183.1|203331.2|203181.2|9
1635395730000|2021-10-28 04:35:30|203332.1|203182.1|203331|203181|203333.7|203183.7|203326.5|203176.5|8
1635395740000|2021-10-28 04:35:40|203329.3|203179.3|203324.2|203174.2|203329.3|203179.3|203319.6|203169.6|16
1635395750000|2021-10-28 04:35:50|203324.3|203174.3|203323.6|203173.6|203325.5|203175.5|203320.9|203170.9|18
1635395760000|2021-10-28 04:36:00|203324.7|203174.7|203334.5|203184.5|203334.5|203184.5|203323|203173|11
1635395770000|2021-10-28 04:36:10|203329.1|203179.1|203332.1|203182.1|203332.1|203182.1|203328.4|203178.4|7
1635395780000|2021-10-28 04:36:20|203332.7|203182.7|203329.4|203179.4|203332.7|203182.7|203329.4|203179.4|5
1635395790000|2021-10-28 04:36:30|203329|203179|203331.9|203181.9|203334.8|203184.8|203329|203179|10
1635395800000|2021-10-28 04:36:40|203332.7|203182.7|203328.4|203178.4|203333.1|203183.1|203328.4|203178.4|14
1635395810000|2021-10-28 04:36:50|203330.2|203180.2|203332.1|203182.1|203337.7|203187.7|203329.7|203179.7|9
1635395820000|2021-10-28 04:37:00|203332.4|203182.4|203330.9|203180.9|203333.6|203183.6|203329.7|203179.7|13
1635395830000|2021-10-28 04:37:10|203332|203182|203332.9|203182.9|203333.3|203183.3|203331|203181|12
1635395840000|2021-10-28 04:37:20|203333.4|203183.4|203330.5|203180.5|203333.4|203183.4|203330.5|203180.5|14
1635395850000|2021-10-28 04:37:30|203331.4|203181.4|203329.2|203179.2|203332|203182|203329.2|203179.2|8
1635395860000|2021-10-28 04:37:40|203331|203181|203328.5|203178.5|203331|203181|203327.4|203177.4|19
1635395870000|2021-10-28 04:37:50|203329|203179|203331.1|203181.1|203332.2|203182.2|203328.1|203178.1|14
1635395880000|2021-10-28 04:38:00|203332.4|203182.4|203328.7|203178.7|203332.4|203182.4|203327.1|203177.1|17
1635395890000|2021-10-28 04:38:10|203329.7|203179.7|203330.2|203180.2|203331.5|203181.5|203329.6|203179.6|9
1635395900000|2021-10-28 04:38:20|203330|203180|203330.7|203180.7|203331.7|203181.7|203330|203180|10
1635395910000|2021-10-28 04:38:30|203331.5|203181.5|203330.3|203180.3|203332.4|203182.4|203329.8|203179.8|8
1635395920000|2021-10-28 04:38:40|203330.2|203180.2|203332.4|203182.4|203332.4|203182.4|203329.9|203179.9|9
1635395930000|2021-10-28 04:38:50|203334.7|203184.7|203335.7|203185.7|203335.8|203185.8|203334.7|203184.7|4
1635395940000|2021-10-28 04:39:00|203331.5|203181.5|203328.5|203178.5|203331.5|203181.5|203328.3|203178.3|12
1635395950000|2021-10-28 04:39:10|203328.3|203178.3|203329.8|203179.8|203329.8|203179.8|203328.2|203178.2|13
1635395960000|2021-10-28 04:39:20|203329.7|203179.7|203323.8|203173.8|203330.8|203180.8|203321.9|203171.9|13
1635395970000|2021-10-28 04:39:30|203324.8|203174.8|203327.7|203177.7|203328.4|203178.4|203322.1|203172.1|15
1635395980000|2021-10-28 04:39:40|203332|203182|203332.2|203182.2|203333|203183|203331.1|203181.1|7
1635395990000|2021-10-28 04:39:50|203330.5|203180.5|203331.6|203181.6|203333.2|203183.2|203330.5|203180.5|4
1635396000000|2021-10-28 04:40:00|203331.9|203181.9|203326.2|203176.2|203331.9|203181.9|203325.1|203175.1|15
1635396010000|2021-10-28 04:40:10|203325.5|203175.5|203328|203178|203329|203179|203325.5|203175.5|14
1635396020000|2021-10-28 04:40:20|203326.8|203176.8|203324.1|203174.1|203326.8|203176.8|203323.4|203173.4|14
1635396030000|2021-10-28 04:40:30|203323.7|203173.7|203327.2|203177.2|203330.2|203180.2|203323.1|203173.1|15
1635396040000|2021-10-28 04:40:40|203326.8|203176.8|203325.9|203175.9|203328.9|203178.9|203325.9|203175.9|19
1635396050000|2021-10-28 04:40:50|203326.3|203176.3|203328.1|203178.1|203329.4|203179.4|203326.3|203176.3|10
1635396060000|2021-10-28 04:41:00|203328.4|203178.4|203328.5|203178.5|203329.3|203179.3|203328.4|203178.4|11
1635396070000|2021-10-28 04:41:10|203328.8|203178.8|203329.3|203179.3|203331.6|203181.6|203327.3|203177.3|16
1635396080000|2021-10-28 04:41:20|203330|203180|203329.7|203179.7|203331.3|203181.3|203327.9|203177.9|18
1635396090000|2021-10-28 04:41:30|203330.3|203180.3|203331.9|203181.9|203333.2|203183.2|203329.4|203179.4|15
1635396100000|2021-10-28 04:41:40|203333|203183|203329.9|203179.9|203333|203183|203328.1|203178.1|13
1635396110000|2021-10-28 04:41:50|203328.2|203178.2|203330.3|203180.3|203330.5|203180.5|203326.6|203176.6|17
1635396120000|2021-10-28 04:42:00|203330.7|203180.7|203330.1|203180.1|203331.6|203181.6|203328.5|203178.5|9
1635396130000|2021-10-28 04:42:10|203329.3|203179.3|203321.5|203171.5|203329.8|203179.8|203318.1|203168.1|21
1635396140000|2021-10-28 04:42:20|203324.3|203174.3|203321.8|203171.8|203324.3|203174.3|203320.7|203170.7|15
1635396150000|2021-10-28 04:42:30|203321.7|203171.7|203322.8|203172.8|203328.5|203178.5|203320.8|203170.8|16
1635396160000|2021-10-28 04:42:40|203323.9|203173.9|203323.3|203173.3|203323.9|203173.9|203319.6|203169.6|23
1635396170000|2021-10-28 04:42:50|203322.7|203172.7|203325.5|203175.5|203325.7|203175.7|203321.9|203171.9|22
1635396180000|2021-10-28 04:43:00|203326.2|203176.2|203320.2|203170.2|203326.2|203176.2|203317.6|203167.6|16
1635396190000|2021-10-28 04:43:10|203321.4|203171.4|203327.4|203177.4|203327.4|203177.4|203319.9|203169.9|17
1635396200000|2021-10-28 04:43:20|203327.3|203177.3|203324.4|203174.4|203328.1|203178.1|203322.6|203172.6|13
1635396210000|2021-10-28 04:43:30|203324.9|203174.9|203325.2|203175.2|203326.9|203176.9|203324.1|203174.1|7
1635396220000|2021-10-28 04:43:40|203325.1|203175.1|203327.5|203177.5|203327.5|203177.5|203324.9|203174.9|10
1635396230000|2021-10-28 04:43:50|203328.2|203178.2|203321.2|203171.2|203329.4|203179.4|203320.1|203170.1|18
1635396240000|2021-10-28 04:44:00|203322|203172|203326.9|203176.9|203329.3|203179.3|203319.8|203169.8|19
1635396250000|2021-10-28 04:44:10|203327.9|203177.9|203327|203177|203329.5|203179.5|203324.1|203174.1|14
1635396260000|2021-10-28 04:44:20|203327.5|203177.5|203327.8|203177.8|203329.1|203179.1|203326.3|203176.3|16
1635396270000|2021-10-28 04:44:30|203327.2|203177.2|203324.1|203174.1|203327.7|203177.7|203321.8|203171.8|9
1635396280000|2021-10-28 04:44:40|203324.4|203174.4|203326.6|203176.6|203326.9|203176.9|203323.9|203173.9|9
1635396290000|2021-10-28 04:44:50|203326.2|203176.2|203327.5|203177.5|203329.5|203179.5|203325.7|203175.7|15
1635396300000|2021-10-28 04:45:00|203327.7|203177.7|203327.8|203177.8|203331.2|203181.2|203327.2|203177.2|11
1635396310000|2021-10-28 04:45:10|203327.7|203177.7|203327.5|203177.5|203328.6|203178.6|203327.4|203177.4|13
1635396320000|2021-10-28 04:45:20|203327.2|203177.2|203327.3|203177.3|203329.2|203179.2|203325.2|203175.2|12
1635396330000|2021-10-28 04:45:30|203327.7|203177.7|203326.8|203176.8|203329.2|203179.2|203326.8|203176.8|8
1635396340000|2021-10-28 04:45:40|203326.4|203176.4|203327.5|203177.5|203327.6|203177.6|203325.3|203175.3|11
1635396350000|2021-10-28 04:45:50|203326.6|203176.6|203330.2|203180.2|203330.2|203180.2|203326.4|203176.4|10
1635396360000|2021-10-28 04:46:00|203329.5|203179.5|203328.4|203178.4|203330.2|203180.2|203327.5|203177.5|11
1635396370000|2021-10-28 04:46:10|203328.9|203178.9|203328.6|203178.6|203328.9|203178.9|203325.1|203175.1|7
1635396380000|2021-10-28 04:46:20|203328.4|203178.4|203326.8|203176.8|203328.4|203178.4|203326.5|203176.5|15
1635396390000|2021-10-28 04:46:30|203326.1|203176.1|203324.8|203174.8|203327.1|203177.1|203321.1|203171.1|15
1635396400000|2021-10-28 04:46:40|203323.3|203173.3|203325.2|203175.2|203325.4|203175.4|203322.5|203172.5|11
1635396410000|2021-10-28 04:46:50|203325|203175|203327.5|203177.5|203330.1|203180.1|203324.1|203174.1|20
1635396420000|2021-10-28 04:47:00|203329|203179|203329|203179|203330.7|203180.7|203327.7|203177.7|11
1635396430000|2021-10-28 04:47:10|203330.3|203180.3|203331.2|203181.2|203331.2|203181.2|203327.2|203177.2|10
1635396440000|2021-10-28 04:47:20|203331.9|203181.9|203326.4|203176.4|203332.6|203182.6|203325.7|203175.7|15
1635396450000|2021-10-28 04:47:30|203327.8|203177.8|203330.9|203180.9|203332.5|203182.5|203327.3|203177.3|13
1635396460000|2021-10-28 04:47:40|203330.8|203180.8|203331.9|203181.9|203331.9|203181.9|203330.1|203180.1|12
1635396470000|2021-10-28 04:47:50|203331.5|203181.5|203331.2|203181.2|203331.5|203181.5|203329|203179|17
1635396480000|2021-10-28 04:48:00|203330.4|203180.4|203331.9|203181.9|203331.9|203181.9|203330.4|203180.4|7
1635396490000|2021-10-28 04:48:10|203332.3|203182.3|203332.6|203182.6|203332.6|203182.6|203331.4|203181.4|7
1635396500000|2021-10-28 04:48:20|203333.2|203183.2|203327|203177|203333.3|203183.3|203326.1|203176.1|10
1635396510000|2021-10-28 04:48:30|203329|203179|203330.2|203180.2|203331.9|203181.9|203327.3|203177.3|21
1635396520000|2021-10-28 04:48:40|203329.6|203179.6|203332.2|203182.2|203334.2|203184.2|203329.6|203179.6|16
1635396530000|2021-10-28 04:48:50|203331.8|203181.8|203326.1|203176.1|203333.9|203183.9|203326.1|203176.1|10
1635396540000|2021-10-28 04:49:00|203326.2|203176.2|203320.8|203170.8|203326.6|203176.6|203319.1|203169.1|19
1635396550000|2021-10-28 04:49:10|203319.5|203169.5|203318.2|203168.2|203319.8|203169.8|203318|203168|19
1635396560000|2021-10-28 04:49:20|203318.3|203168.3|203320.4|203170.4|203320.5|203170.5|203318.2|203168.2|16
1635396570000|2021-10-28 04:49:30|203321.1|203171.1|203318.3|203168.3|203321.8|203171.8|203317.7|203167.7|14
1635396580000|2021-10-28 04:49:40|203318.4|203168.4|203319.1|203169.1|203321.6|203171.6|203318.4|203168.4|12
1635396590000|2021-10-28 04:49:50|203319|203169|203291.2|203141.2|203320.6|203170.6|203290.6|203140.6|23
1635396600000|2021-10-28 04:50:00|203290.6|203140.6|203292.1|203142.1|203292.9|203142.9|203290.6|203140.6|17
1635396610000|2021-10-28 04:50:10|203293.5|203143.5|203291.4|203141.4|203293.5|203143.5|203291.2|203141.2|15
1635396620000|2021-10-28 04:50:20|203291.6|203141.6|203289.4|203139.4|203294.3|203144.3|203289.1|203139.1|14
1635396630000|2021-10-28 04:50:30|203288.3|203138.3|203293.2|203143.2|203294.3|203144.3|203288.3|203138.3|16
1635396640000|2021-10-28 04:50:40|203294|203144|203292|203142|203294.3|203144.3|203292|203142|16
1635396650000|2021-10-28 04:50:50|203291.5|203141.5|203291.5|203141.5|203293.7|203143.7|203291.1|203141.1|17
1635396660000|2021-10-28 04:51:00|203291.1|203141.1|203292.8|203142.8|203293.1|203143.1|203291.1|203141.1|16
1635396670000|2021-10-28 04:51:10|203292.6|203142.6|203292.3|203142.3|203293.4|203143.4|203292.1|203142.1|14
1635396680000|2021-10-28 04:51:20|203291.9|203141.9|203292.8|203142.8|203293.5|203143.5|203291.8|203141.8|14
1635396690000|2021-10-28 04:51:30|203292.5|203142.5|203293.5|203143.5|203294.1|203144.1|203292.5|203142.5|13
1635396700000|2021-10-28 04:51:40|203294.8|203144.8|203296.1|203146.1|203296.1|203146.1|203293.8|203143.8|8
1635396710000|2021-10-28 04:51:50|203295.8|203145.8|203291.8|203141.8|203295.8|203145.8|203291.2|203141.2|17
1635396720000|2021-10-28 04:52:00|203291.9|203141.9|203293.4|203143.4|203294.7|203144.7|203291.7|203141.7|22
1635396730000|2021-10-28 04:52:10|203294|203144|203296.2|203146.2|203296.8|203146.8|203292.8|203142.8|16
1635396740000|2021-10-28 04:52:20|203295.6|203145.6|203293|203143|203295.6|203145.6|203292.9|203142.9|13
1635396750000|2021-10-28 04:52:30|203293.3|203143.3|203290.5|203140.5|203295.5|203145.5|203290.5|203140.5|12
1635396760000|2021-10-28 04:52:40|203290.6|203140.6|203293|203143|203293.4|203143.4|203290.6|203140.6|11
1635396770000|2021-10-28 04:52:50|203292.5|203142.5|203326.7|203176.7|203328.6|203178.6|203292.5|203142.5|22
1635396780000|2021-10-28 04:53:00|203326.4|203176.4|203328|203178|203328.9|203178.9|203326.4|203176.4|17
1635396790000|2021-10-28 04:53:10|203327.6|203177.6|203326.7|203176.7|203328.2|203178.2|203323.3|203173.3|21
1635396800000|2021-10-28 04:53:20|203326.6|203176.6|203328.3|203178.3|203328.6|203178.6|203324.4|203174.4|26
1635396810000|2021-10-28 04:53:30|203328.4|203178.4|203326.1|203176.1|203328.4|203178.4|203325.3|203175.3|21
1635396820000|2021-10-28 04:53:40|203326.4|203176.4|203325.4|203175.4|203326.4|203176.4|203320.7|203170.7|20
1635396830000|2021-10-28 04:53:50|203324.8|203174.8|203322.8|203172.8|203327.2|203177.2|203322.3|203172.3|12
1635396840000|2021-10-28 04:54:00|203323.7|203173.7|203328.5|203178.5|203328.5|203178.5|203320.4|203170.4|20
1635396850000|2021-10-28 04:54:10|203328.7|203178.7|203332.3|203182.3|203336.3|203186.3|203328.5|203178.5|16
1635396860000|2021-10-28 04:54:20|203332.2|203182.2|203325.8|203175.8|203332.2|203182.2|203323.6|203173.6|12
1635396870000|2021-10-28 04:54:30|203326|203176|203330.4|203180.4|203330.7|203180.7|203325.6|203175.6|14
1635396880000|2021-10-28 04:54:40|203330.7|203180.7|203324.9|203174.9|203331|203181|203324.9|203174.9|19
1635396890000|2021-10-28 04:54:50|203326.9|203176.9|203328.6|203178.6|203330.3|203180.3|203325.9|203175.9|13
1635396900000|2021-10-28 04:55:00|203329.2|203179.2|203328.8|203178.8|203329.2|203179.2|203327.9|203177.9|9
1635396910000|2021-10-28 04:55:10|203327.9|203177.9|203329|203179|203329.8|203179.8|203324.6|203174.6|9
1635396920000|2021-10-28 04:55:20|203328.7|203178.7|203329.6|203179.6|203329.6|203179.6|203326.1|203176.1|16
1635396930000|2021-10-28 04:55:30|203327.7|203177.7|203328.9|203178.9|203330.4|203180.4|203326.6|203176.6|17
1635396940000|2021-10-28 04:55:40|203328.5|203178.5|203328.1|203178.1|203328.6|203178.6|203326.9|203176.9|17
1635396950000|2021-10-28 04:55:50|203328|203178|203332.1|203182.1|203333.8|203183.8|203327.7|203177.7|19
1635396960000|2021-10-28 04:56:00|203331.8|203181.8|203328.8|203178.8|203332|203182|203326.1|203176.1|19
1635396970000|2021-10-28 04:56:10|203327.7|203177.7|203328|203178|203329.7|203179.7|203326|203176|19
1635396980000|2021-10-28 04:56:20|203327.7|203177.7|203327.9|203177.9|203330.5|203180.5|203327|203177|16
1635396990000|2021-10-28 04:56:30|203328.1|203178.1|203328.7|203178.7|203332.7|203182.7|203328|203178|15
1635397000000|2021-10-28 04:56:40|203330.2|203180.2|203326.7|203176.7|203330.2|203180.2|203326.7|203176.7|15
1635397010000|2021-10-28 04:56:50|203327.4|203177.4|203328|203178|203328.9|203178.9|203327.1|203177.1|15
1635397020000|2021-10-28 04:57:00|203327.5|203177.5|203332|203182|203332.9|203182.9|203327.3|203177.3|15
1635397030000|2021-10-28 04:57:10|203331.8|203181.8|203327.8|203177.8|203331.8|203181.8|203327.6|203177.6|19
1635397040000|2021-10-28 04:57:20|203326.2|203176.2|203327.6|203177.6|203327.6|203177.6|203324.5|203174.5|12
1635397050000|2021-10-28 04:57:30|203327.2|203177.2|203322.1|203172.1|203329.9|203179.9|203322.1|203172.1|13
1635397060000|2021-10-28 04:57:40|203328.5|203178.5|203328.4|203178.4|203333.8|203183.8|203323.9|203173.9|19
1635397070000|2021-10-28 04:57:50|203329.5|203179.5|203322.2|203172.2|203330.1|203180.1|203322.2|203172.2|12
1635397080000|2021-10-28 04:58:00|203323.6|203173.6|203320.7|203170.7|203323.6|203173.6|203316.6|203166.6|20
1635397090000|2021-10-28 04:58:10|203320|203170|203327.7|203177.7|203328.4|203178.4|203317.5|203167.5|18
1635397100000|2021-10-28 04:58:20|203327.6|203177.6|203328.2|203178.2|203328.4|203178.4|203326.4|203176.4|15
1635397110000|2021-10-28 04:58:30|203328|203178|203327.6|203177.6|203328.7|203178.7|203327.2|203177.2|16
1635397120000|2021-10-28 04:58:40|203327.1|203177.1|203330.4|203180.4|203330.4|203180.4|203327.1|203177.1|12
1635397130000|2021-10-28 04:58:50|203330.1|203180.1|203329.1|203179.1|203330.1|203180.1|203326.8|203176.8|12
1635397140000|2021-10-28 04:59:00|203329.4|203179.4|203327.6|203177.6|203330.1|203180.1|203326.2|203176.2|7
1635397150000|2021-10-28 04:59:10|203326.6|203176.6|203328.4|203178.4|203329.3|203179.3|203325.7|203175.7|16
1635397160000|2021-10-28 04:59:20|203328.2|203178.2|203324.4|203174.4|203329.1|203179.1|203323.7|203173.7|19
1635397170000|2021-10-28 04:59:30|203324.5|203174.5|203327.7|203177.7|203327.7|203177.7|203324.4|203174.4|6
1635397180000|2021-10-28 04:59:40|203325.6|203175.6|203328.3|203178.3|203328.3|203178.3|203325.6|203175.6|5
1635397190000|2021-10-28 04:59:50|203327.9|203177.9|203331.1|203181.1|203331.9|203181.9|203327.8|203177.8|7
1635397200000|2021-10-28 05:00:00|203330.5|203180.5|203329.6|203179.6|203332.1|203182.1|203324.5|203174.5|32
1635397210000|2021-10-28 05:00:10|203328.9|203178.9|203323.8|203173.8|203331.7|203181.7|203322.9|203172.9|29
1635397220000|2021-10-28 05:00:20|203324.3|203174.3|203307.8|203157.8|203326.3|203176.3|203303.9|203153.9|21
1635397230000|2021-10-28 05:00:30|203309|203159|203314.8|203164.8|203321.3|203171.3|203309|203159|21
1635397240000|2021-10-28 05:00:40|203315|203165|203317.8|203167.8|203318.2|203168.2|203311.3|203161.3|22
1635397250000|2021-10-28 05:00:50|203318.1|203168.1|203319.3|203169.3|203321.8|203171.8|203317.9|203167.9|10
1635397260000|2021-10-28 05:01:00|203318.4|203168.4|203295.5|203145.5|203318.4|203168.4|203293.8|203143.8|23
1635397270000|2021-10-28 05:01:10|203295.6|203145.6|203289.1|203139.1|203296.5|203146.5|203288|203138|30
1635397280000|2021-10-28 05:01:20|203289.7|203139.7|203282.7|203132.7|203289.7|203139.7|203281.3|203131.3|26
1635397290000|2021-10-28 05:01:30|203283.2|203133.2|203289.3|203139.3|203289.3|203139.3|203283.2|203133.2|15
1635397300000|2021-10-28 05:01:40|203289.2|203139.2|203290.3|203140.3|203290.6|203140.6|203284.9|203134.9|22
1635397310000|2021-10-28 05:01:50|203290.2|203140.2|203291.6|203141.6|203291.6|203141.6|203289|203139|9
1635397320000|2021-10-28 05:02:00|203291.2|203141.2|203291.1|203141.1|203291.8|203141.8|203289.5|203139.5|12
1635397330000|2021-10-28 05:02:10|203293|203143|203291.6|203141.6|203294.3|203144.3|203286.9|203136.9|23
1635397340000|2021-10-28 05:02:20|203290.8|203140.8|203288|203138|203291|203141|203285.1|203135.1|12
1635397350000|2021-10-28 05:02:30|203286.2|203136.2|203289.4|203139.4|203295.2|203145.2|203284.7|203134.7|13
1635397360000|2021-10-28 05:02:40|203291.5|203141.5|203290.8|203140.8|203293|203143|203287.9|203137.9|18
1635397370000|2021-10-28 05:02:50|203291|203141|203293.1|203143.1|203293.5|203143.5|203291|203141|9
1635397380000|2021-10-28 05:03:00|203293.3|203143.3|203294|203144|203294|203144|203291.7|203141.7|9
1635397390000|2021-10-28 05:03:10|203293.6|203143.6|203292.9|203142.9|203293.9|203143.9|203287.3|203137.3|15
1635397400000|2021-10-28 05:03:20|203293.2|203143.2|203295.2|203145.2|203295.2|203145.2|203289.5|203139.5|17
1635397410000|2021-10-28 05:03:30|203295|203145|203293.8|203143.8|203295.4|203145.4|203291.8|203141.8|19
1635397420000|2021-10-28 05:03:40|203294.3|203144.3|203294.5|203144.5|203294.9|203144.9|203290|203140|11
1635397430000|2021-10-28 05:03:50|203291.7|203141.7|203295.2|203145.2|203296|203146|203291.7|203141.7|18
1635397440000|2021-10-28 05:04:00|203294.8|203144.8|203294.5|203144.5|203295.1|203145.1|203293|203143|27
1635397450000|2021-10-28 05:04:10|203293.8|203143.8|203289.9|203139.9|203294|203144|203289.9|203139.9|17
1635397460000|2021-10-28 05:04:20|203290.2|203140.2|203293.4|203143.4|203294.5|203144.5|203288.3|203138.3|21
1635397470000|2021-10-28 05:04:30|203292.9|203142.9|203290.5|203140.5|203294.1|203144.1|203288.8|203138.8|22
1635397480000|2021-10-28 05:04:40|203290.4|203140.4|203291.2|203141.2|203292.8|203142.8|203290.4|203140.4|19
1635397490000|2021-10-28 05:04:50|203291.6|203141.6|203290.1|203140.1|203292.1|203142.1|203289.3|203139.3|19
1635397500000|2021-10-28 05:05:00|203291.6|203141.6|203288.9|203138.9|203294.2|203144.2|203287.2|203137.2|32
1635397510000|2021-10-28 05:05:10|203290.9|203140.9|203289.7|203139.7|203291.1|203141.1|203288|203138|23
1635397520000|2021-10-28 05:05:20|203289.1|203139.1|203291.7|203141.7|203293.7|203143.7|203287.9|203137.9|16
1635397530000|2021-10-28 05:05:30|203291.3|203141.3|203293.8|203143.8|203294.2|203144.2|203291.3|203141.3|22
1635397540000|2021-10-28 05:05:40|203291.8|203141.8|203295|203145|203295|203145|203291.6|203141.6|22
1635397550000|2021-10-28 05:05:50|203294.8|203144.8|203291.9|203141.9|203294.8|203144.8|203290.6|203140.6|23
1635397560000|2021-10-28 05:06:00|203292|203142|203292|203142|203292.9|203142.9|203291.4|203141.4|15
1635397570000|2021-10-28 05:06:10|203292.4|203142.4|203293.5|203143.5|203293.5|203143.5|203290.5|203140.5|15
1635397580000|2021-10-28 05:06:20|203293.1|203143.1|203292.9|203142.9|203295.2|203145.2|203290.2|203140.2|21
1635397590000|2021-10-28 05:06:30|203293.3|203143.3|203295|203145|203295.1|203145.1|203288.8|203138.8|31
1635397600000|2021-10-28 05:06:40|203293.2|203143.2|203291.7|203141.7|203294.9|203144.9|203290.6|203140.6|25
1635397610000|2021-10-28 05:06:50|203291.4|203141.4|203292.6|203142.6|203293.4|203143.4|203288.7|203138.7|30
1635397620000|2021-10-28 05:07:00|203293.3|203143.3|203290.6|203140.6|203293.3|203143.3|203288.7|203138.7|25
1635397630000|2021-10-28 05:07:10|203290.1|203140.1|203292.9|203142.9|203292.9|203142.9|203289.4|203139.4|18
1635397640000|2021-10-28 05:07:20|203292.6|203142.6|203292.4|203142.4|203292.7|203142.7|203289.9|203139.9|26
1635397650000|2021-10-28 05:07:30|203292|203142|203293.8|203143.8|203293.9|203143.9|203291.1|203141.1|28
1635397660000|2021-10-28 05:07:40|203294.1|203144.1|203295.9|203145.9|203299.7|203149.7|203293.9|203143.9|22
1635397670000|2021-10-28 05:07:50|203298.3|203148.3|203292.4|203142.4|203300.1|203150.1|203291.8|203141.8|22
1635397680000|2021-10-28 05:08:00|203292.8|203142.8|203293.4|203143.4|203294|203144|203292.3|203142.3|18
1635397690000|2021-10-28 05:08:10|203293.9|203143.9|203295.6|203145.6|203295.8|203145.8|203293.2|203143.2|18
1635397700000|2021-10-28 05:08:20|203296.4|203146.4|203297.2|203147.2|203297.3|203147.3|203295|203145|20
1635397710000|2021-10-28 05:08:30|203297.1|203147.1|203292.8|203142.8|203297.2|203147.2|203291.3|203141.3|29
1635397720000|2021-10-28 05:08:40|203292.7|203142.7|203295|203145|203312.4|203162.4|203290.7|203140.7|33
1635397730000|2021-10-28 05:08:50|203291.6|203141.6|203293.6|203143.6|203296.4|203146.4|203289|203139|23
1635397740000|2021-10-28 05:09:00|203294.5|203144.5|203294.7|203144.7|203296.5|203146.5|203294.5|203144.5|19
1635397750000|2021-10-28 05:09:10|203295.6|203145.6|203296.1|203146.1|203296.1|203146.1|203293.6|203143.6|13
1635397760000|2021-10-28 05:09:20|203296.2|203146.2|203297.1|203147.1|203297.9|203147.9|203295.7|203145.7|17
1635397770000|2021-10-28 05:09:30|203296.7|203146.7|203295.5|203145.5|203297.6|203147.6|203295.5|203145.5|15
1635397780000|2021-10-28 05:09:40|203296.6|203146.6|203294|203144|203299.3|203149.3|203294|203144|23
1635397790000|2021-10-28 05:09:50|203293.8|203143.8|203304|203154|203304.8|203154.8|203293.5|203143.5|24
1635397800000|2021-10-28 05:10:00|203304.6|203154.6|203303.8|203153.8|203306.6|203156.6|203302.5|203152.5|25
1635397810000|2021-10-28 05:10:10|203304.2|203154.2|203305.1|203155.1|203306.9|203156.9|203304.2|203154.2|21
1635397820000|2021-10-28 05:10:20|203303.7|203153.7|203308.4|203158.4|203309.3|203159.3|203303.5|203153.5|23
1635397830000|2021-10-28 05:10:30|203308.2|203158.2|203308.8|203158.8|203308.8|203158.8|203303.7|203153.7|14
1635397840000|2021-10-28 05:10:40|203300.1|203150.1|203296.3|203146.3|203300.1|203150.1|203295.7|203145.7|25
1635397850000|2021-10-28 05:10:50|203294.8|203144.8|203294.7|203144.7|203297.4|203147.4|203293.5|203143.5|22
1635397860000|2021-10-28 05:11:00|203295.1|203145.1|203291.8|203141.8|203295.1|203145.1|203291.8|203141.8|15
1635397870000|2021-10-28 05:11:10|203292.1|203142.1|203301|203151|203305|203155|203290.5|203140.5|24
1635397880000|2021-10-28 05:11:20|203302.1|203152.1|203299|203149|203303.5|203153.5|203296.3|203146.3|25
1635397890000|2021-10-28 05:11:30|203299.5|203149.5|203295.2|203145.2|203299.7|203149.7|203295|203145|20
1635397900000|2021-10-28 05:11:40|203295|203145|203295.2|203145.2|203295.2|203145.2|203294.1|203144.1|19
1635397910000|2021-10-28 05:11:50|203295.4|203145.4|203302.9|203152.9|203304.5|203154.5|203294.6|203144.6|21
1635397920000|2021-10-28 05:12:00|203305.3|203155.3|203297.4|203147.4|203305.3|203155.3|203295.6|203145.6|22
1635397930000|2021-10-28 05:12:10|203298.4|203148.4|203298|203148|203299.9|203149.9|203297.3|203147.3|15
1635397940000|2021-10-28 05:12:20|203297.5|203147.5|203299.2|203149.2|203299.2|203149.2|203295.4|203145.4|12
1635397950000|2021-10-28 05:12:30|203298.6|203148.6|203296.7|203146.7|203300.5|203150.5|203296|203146|25
1635397960000|2021-10-28 05:12:40|203296.1|203146.1|203296.2|203146.2|203297.4|203147.4|203293.3|203143.3|18
1635397970000|2021-10-28 05:12:50|203296.5|203146.5|203295.5|203145.5|203296.5|203146.5|203295.5|203145.5|6
1635397980000|2021-10-28 05:13:00|203295.4|203145.4|203296.7|203146.7|203296.7|203146.7|203289.4|203139.4|25
1635397990000|2021-10-28 05:13:10|203295.6|203145.6|203289.5|203139.5|203296.7|203146.7|203287|203137|26
1635398000000|2021-10-28 05:13:20|203289.8|203139.8|203293|203143|203293|203143|203289.3|203139.3|26
1635398010000|2021-10-28 05:13:30|203294.1|203144.1|203293.7|203143.7|203294.8|203144.8|203293|203143|14
1635398020000|2021-10-28 05:13:40|203293.4|203143.4|203294.5|203144.5|203294.5|203144.5|203292.6|203142.6|15
1635398030000|2021-10-28 05:13:50|203294|203144|203295.6|203145.6|203297.1|203147.1|203294|203144|18
1635398040000|2021-10-28 05:14:00|203296.2|203146.2|203296.3|203146.3|203298.3|203148.3|203294|203144|23
1635398050000|2021-10-28 05:14:10|203294.6|203144.6|203295|203145|203297.5|203147.5|203294.6|203144.6|15
1635398060000|2021-10-28 05:14:20|203295.4|203145.4|203299.2|203149.2|203299.6|203149.6|203295.3|203145.3|18
1635398070000|2021-10-28 05:14:30|203297.4|203147.4|203297|203147|203300.1|203150.1|203296.2|203146.2|17
1635398080000|2021-10-28 05:14:40|203296|203146|203296.5|203146.5|203296.6|203146.6|203294.1|203144.1|17
1635398090000|2021-10-28 05:14:50|203296.6|203146.6|203295.9|203145.9|203298.5|203148.5|203295.7|203145.7|14
1635398100000|2021-10-28 05:15:00|203296.1|203146.1|203296.8|203146.8|203298.3|203148.3|203294.9|203144.9|20
1635398110000|2021-10-28 05:15:10|203297.9|203147.9|203296.2|203146.2|203297.9|203147.9|203294.1|203144.1|20
1635398120000|2021-10-28 05:15:20|203296.3|203146.3|203296.5|203146.5|203296.6|203146.6|203293.4|203143.4|24
1635398130000|2021-10-28 05:15:30|203295.5|203145.5|203296.2|203146.2|203297.7|203147.7|203294.9|203144.9|18
1635398140000|2021-10-28 05:15:40|203297.1|203147.1|203297.6|203147.6|203297.6|203147.6|203295.8|203145.8|13
1635398150000|2021-10-28 05:15:50|203298.1|203148.1|203293|203143|203298.9|203148.9|203290.5|203140.5|21
1635398160000|2021-10-28 05:16:00|203290.3|203140.3|203296.4|203146.4|203298.7|203148.7|203290.3|203140.3|19
1635398170000|2021-10-28 05:16:10|203295.7|203145.7|203291.6|203141.6|203296.1|203146.1|203290.9|203140.9|26
1635398180000|2021-10-28 05:16:20|203291.1|203141.1|203292.1|203142.1|203293.4|203143.4|203290.5|203140.5|20
1635398190000|2021-10-28 05:16:30|203293.4|203143.4|203292.2|203142.2|203293.6|203143.6|203291.9|203141.9|21
1635398200000|2021-10-28 05:16:40|203293.1|203143.1|203293|203143|203293.6|203143.6|203292.2|203142.2|14
1635398210000|2021-10-28 05:16:50|203292.6|203142.6|203290.9|203140.9|203295|203145|203289.4|203139.4|25
1635398220000|2021-10-28 05:17:00|203291.1|203141.1|203291.2|203141.2|203292.9|203142.9|203287.8|203137.8|23
1635398230000|2021-10-28 05:17:10|203291|203141|203292.8|203142.8|203293.7|203143.7|203290.6|203140.6|25
1635398240000|2021-10-28 05:17:20|203293.4|203143.4|203291.1|203141.1|203293.8|203143.8|203291.1|203141.1|18
1635398250000|2021-10-28 05:17:30|203291.4|203141.4|203293.1|203143.1|203293.8|203143.8|203290.7|203140.7|13
1635398260000|2021-10-28 05:17:40|203292.6|203142.6|203293.8|203143.8|203295.2|203145.2|203291.6|203141.6|20
1635398270000|2021-10-28 05:17:50|203293.1|203143.1|203293.8|203143.8|203296.2|203146.2|203292.6|203142.6|20
1635398280000|2021-10-28 05:18:00|203293.5|203143.5|203293|203143|203293.5|203143.5|203290.6|203140.6|25
1635398290000|2021-10-28 05:18:10|203292.9|203142.9|203292.1|203142.1|203293.8|203143.8|203290.8|203140.8|14
1635398300000|2021-10-28 05:18:20|203292.6|203142.6|203293.9|203143.9|203295|203145|203292.4|203142.4|16
1635398310000|2021-10-28 05:18:30|203294.4|203144.4|203293.5|203143.5|203295.7|203145.7|203292.1|203142.1|10
1635398320000|2021-10-28 05:18:40|203294.3|203144.3|203294.6|203144.6|203295.4|203145.4|203293.3|203143.3|15
1635398330000|2021-10-28 05:18:50|203296|203146|203294.4|203144.4|203296.2|203146.2|203293.4|203143.4|19
1635398340000|2021-10-28 05:19:00|203294.3|203144.3|203293.4|203143.4|203294.9|203144.9|203292.9|203142.9|17
1635398350000|2021-10-28 05:19:10|203293.1|203143.1|203293.9|203143.9|203293.9|203143.9|203292|203142|15
1635398360000|2021-10-28 05:19:20|203293.7|203143.7|203295.3|203145.3|203295.3|203145.3|203293|203143|11
1635398370000|2021-10-28 05:19:30|203295.1|203145.1|203291|203141|203295.5|203145.5|203289.4|203139.4|15
1635398380000|2021-10-28 05:19:40|203289.4|203139.4|203290.6|203140.6|203294.7|203144.7|203288.8|203138.8|20
1635398390000|2021-10-28 05:19:50|203292.7|203142.7|203294.2|203144.2|203294.4|203144.4|203292.4|203142.4|19
1635398400000|2021-10-28 05:20:00|203294.1|203144.1|203293.6|203143.6|203294.8|203144.8|203293.1|203143.1|17
1635398410000|2021-10-28 05:20:10|203293.7|203143.7|203295|203145|203295.4|203145.4|203293.7|203143.7|14
1635398420000|2021-10-28 05:20:20|203293.3|203143.3|203291.2|203141.2|203295.2|203145.2|203291|203141|12
1635398430000|2021-10-28 05:20:30|203291.8|203141.8|203292|203142|203292.9|203142.9|203291.7|203141.7|13
1635398440000|2021-10-28 05:20:40|203292.2|203142.2|203292.5|203142.5|203292.9|203142.9|203291.5|203141.5|10
1635398450000|2021-10-28 05:20:50|203293|203143|203294.8|203144.8|203296.1|203146.1|203292.2|203142.2|14
1635398460000|2021-10-28 05:21:00|203294.9|203144.9|203292.9|203142.9|203296.1|203146.1|203292.8|203142.8|16
1635398470000|2021-10-28 05:21:10|203292.8|203142.8|203294.3|203144.3|203295.4|203145.4|203292.8|203142.8|13
1635398480000|2021-10-28 05:21:20|203293.5|203143.5|203292.1|203142.1|203293.5|203143.5|203291.7|203141.7|13
1635398490000|2021-10-28 05:21:30|203292.2|203142.2|203292|203142|203292.5|203142.5|203291.4|203141.4|16
1635398500000|2021-10-28 05:21:40|203291.8|203141.8|203293.2|203143.2|203293.2|203143.2|203291.5|203141.5|10
1635398510000|2021-10-28 05:21:50|203292.9|203142.9|203292.8|203142.8|203292.9|203142.9|203292|203142|11
1635398520000|2021-10-28 05:22:00|203293|203143|203293.1|203143.1|203293.5|203143.5|203292.4|203142.4|14
1635398530000|2021-10-28 05:22:10|203293.6|203143.6|203291.1|203141.1|203293.7|203143.7|203291.1|203141.1|13
1635398540000|2021-10-28 05:22:20|203290.7|203140.7|203291.6|203141.6|203292.1|203142.1|203290.7|203140.7|17
1635398550000|2021-10-28 05:22:30|203292|203142|203292.7|203142.7|203292.7|203142.7|203291.9|203141.9|9
1635398560000|2021-10-28 05:22:40|203293|203143|203293.3|203143.3|203293.3|203143.3|203292.8|203142.8|7
1635398570000|2021-10-28 05:22:50|203292.9|203142.9|203291.2|203141.2|203292.9|203142.9|203291.2|203141.2|15
1635398580000|2021-10-28 05:23:00|203291|203141|203292.1|203142.1|203293.4|203143.4|203289.7|203139.7|21
1635398590000|2021-10-28 05:23:10|203292|203142|203295.3|203145.3|203296.3|203146.3|203289.6|203139.6|25
1635398600000|2021-10-28 05:23:20|203297.3|203147.3|203297.5|203147.5|203299.9|203149.9|203296.1|203146.1|14
1635398610000|2021-10-28 05:23:30|203297.6|203147.6|203297.6|203147.6|203297.9|203147.9|203297.1|203147.1|11
1635398620000|2021-10-28 05:23:40|203297.5|203147.5|203299.4|203149.4|203300.9|203150.9|203297.5|203147.5|17
1635398630000|2021-10-28 05:23:50|203300.1|203150.1|203299.6|203149.6|203301.6|203151.6|203299.6|203149.6|14
1635398640000|2021-10-28 05:24:00|203300.2|203150.2|203301|203151|203301|203151|203299.5|203149.5|8
1635398650000|2021-10-28 05:24:10|203300.1|203150.1|203298.5|203148.5|203302|203152|203298.5|203148.5|17
1635398660000|2021-10-28 05:24:20|203298.4|203148.4|203298.4|203148.4|203299.6|203149.6|203297.6|203147.6|17
1635398670000|2021-10-28 05:24:30|203298.6|203148.6|203298.9|203148.9|203299.6|203149.6|203298.3|203148.3|11
1635398680000|2021-10-28 05:24:40|203299.4|203149.4|203298.6|203148.6|203299.4|203149.4|203297.9|203147.9|12
1635398690000|2021-10-28 05:24:50|203298.7|203148.7|203299|203149|203300|203150|203298.5|203148.5|11
1635398700000|2021-10-28 05:25:00|203298.9|203148.9|203301|203151|203301.2|203151.2|203298.7|203148.7|16
1635398710000|2021-10-28 05:25:10|203300.8|203150.8|203291.3|203141.3|203302|203152|203290.7|203140.7|21
1635398720000|2021-10-28 05:25:20|203291.4|203141.4|203293|203143|203294.3|203144.3|203291.4|203141.4|18
1635398730000|2021-10-28 05:25:30|203293.2|203143.2|203296.5|203146.5|203296.9|203146.9|203293.2|203143.2|21
1635398740000|2021-10-28 05:25:40|203296.8|203146.8|203293.7|203143.7|203298.4|203148.4|203293.7|203143.7|12
1635398750000|2021-10-28 05:25:50|203293|203143|203299.8|203149.8|203300.1|203150.1|203293|203143|16
1635398760000|2021-10-28 05:26:00|203299.1|203149.1|203300.5|203150.5|203300.6|203150.6|203298.4|203148.4|15
1635398770000|2021-10-28 05:26:10|203302.7|203152.7|203300.9|203150.9|203302.7|203152.7|203300.7|203150.7|18
1635398780000|2021-10-28 05:26:20|203301.2|203151.2|203300.3|203150.3|203301.6|203151.6|203300.3|203150.3|5
1635398790000|2021-10-28 05:26:30|203299.6|203149.6|203298.5|203148.5|203299.6|203149.6|203298.2|203148.2|11
1635398800000|2021-10-28 05:26:40|203300.2|203150.2|203298.8|203148.8|203300.2|203150.2|203298.1|203148.1|14
1635398810000|2021-10-28 05:26:50|203299.2|203149.2|203299.8|203149.8|203299.8|203149.8|203293.1|203143.1|13
1635398820000|2021-10-28 05:27:00|203295.5|203145.5|203297.7|203147.7|203301.9|203151.9|203295.5|203145.5|18
1635398830000|2021-10-28 05:27:10|203298.2|203148.2|203290.3|203140.3|203300.2|203150.2|203290.3|203140.3|20
1635398840000|2021-10-28 05:27:20|203291.3|203141.3|203294.7|203144.7|203295.1|203145.1|203291.3|203141.3|18
1635398850000|2021-10-28 05:27:30|203294.3|203144.3|203293.3|203143.3|203294.9|203144.9|203293.3|203143.3|13
1635398860000|2021-10-28 05:27:40|203293.1|203143.1|203297.1|203147.1|203297.1|203147.1|203293.1|203143.1|17
1635398870000|2021-10-28 05:27:50|203296.3|203146.3|203295.3|203145.3|203296.3|203146.3|203294.9|203144.9|8
1635398880000|2021-10-28 05:28:00|203296|203146|203296.3|203146.3|203296.7|203146.7|203295.4|203145.4|12
1635398890000|2021-10-28 05:28:10|203302.1|203152.1|203299.6|203149.6|203302.1|203152.1|203298|203148|21
1635398900000|2021-10-28 05:28:20|203299.1|203149.1|203299.7|203149.7|203299.7|203149.7|203299.1|203149.1|5
1635398910000|2021-10-28 05:28:30|203299.6|203149.6|203299|203149|203299.6|203149.6|203297.9|203147.9|12
1635398920000|2021-10-28 05:28:40|203299.3|203149.3|203298|203148|203299.3|203149.3|203297.9|203147.9|11
1635398930000|2021-10-28 05:28:50|203298.1|203148.1|203299|203149|203299|203149|203297.7|203147.7|12
1635398940000|2021-10-28 05:29:00|203299.2|203149.2|203293.9|203143.9|203299.2|203149.2|203291.5|203141.5|22
1635398950000|2021-10-28 05:29:10|203294.2|203144.2|203295.2|203145.2|203295.2|203145.2|203293.6|203143.6|10
1635398960000|2021-10-28 05:29:20|203295.4|203145.4|203295.8|203145.8|203296|203146|203293.9|203143.9|18
1635398970000|2021-10-28 05:29:30|203295.4|203145.4|203296.8|203146.8|203297.5|203147.5|203295.4|203145.4|15
1635398980000|2021-10-28 05:29:40|203297.1|203147.1|203297.7|203147.7|203299.5|203149.5|203291.9|203141.9|26
1635398990000|2021-10-28 05:29:50|203297.8|203147.8|203298.3|203148.3|203300|203150|203297.7|203147.7|20
1635399000000|2021-10-28 05:30:00|203298.1|203148.1|203294.3|203144.3|203298.1|203148.1|203291.4|203141.4|23
1635399010000|2021-10-28 05:30:10|203294|203144|203285.2|203135.2|203294.5|203144.5|203283.2|203133.2|28
1635399020000|2021-10-28 05:30:20|203288.7|203138.7|203288.6|203138.6|203292.2|203142.2|203286|203136|18
1635399030000|2021-10-28 05:30:30|203287.5|203137.5|203287.3|203137.3|203289|203139|203286.7|203136.7|16
1635399040000|2021-10-28 05:30:40|203288.3|203138.3|203288.6|203138.6|203290.5|203140.5|203288.3|203138.3|14
1635399050000|2021-10-28 05:30:50|203290.4|203140.4|203290.7|203140.7|203291.2|203141.2|203288.1|203138.1|21
1635399060000|2021-10-28 05:31:00|203290.1|203140.1|203291.8|203141.8|203292.1|203142.1|203290.1|203140.1|21
1635399070000|2021-10-28 05:31:10|203294|203144|203290.3|203140.3|203294|203144|203286.3|203136.3|25
1635399080000|2021-10-28 05:31:20|203289.7|203139.7|203292.7|203142.7|203294.4|203144.4|203289.7|203139.7|21
1635399090000|2021-10-28 05:31:30|203292.9|203142.9|203291.9|203141.9|203293|203143|203291.9|203141.9|6
1635399100000|2021-10-28 05:31:40|203292.3|203142.3|203291.7|203141.7|203294.1|203144.1|203289.8|203139.8|18
1635399110000|2021-10-28 05:31:50|203291.6|203141.6|203289.8|203139.8|203299.7|203149.7|203288.9|203138.9|25
1635399120000|2021-10-28 05:32:00|203290.1|203140.1|203291.4|203141.4|203292.9|203142.9|203290|203140|13
1635399130000|2021-10-28 05:32:10|203291.8|203141.8|203292.5|203142.5|203292.5|203142.5|203291.5|203141.5|7
1635399140000|2021-10-28 05:32:20|203292.3|203142.3|203291.9|203141.9|203294.3|203144.3|203290.7|203140.7|22
1635399150000|2021-10-28 05:32:30|203291.3|203141.3|203295|203145|203295|203145|203291.3|203141.3|23
1635399160000|2021-10-28 05:32:40|203295.6|203145.6|203292.5|203142.5|203295.6|203145.6|203292.3|203142.3|19
1635399170000|2021-10-28 05:32:50|203292.4|203142.4|203293.1|203143.1|203293.1|203143.1|203291.3|203141.3|15
1635399180000|2021-10-28 05:33:00|203294|203144|203292.4|203142.4|203294|203144|203291.5|203141.5|14
1635399190000|2021-10-28 05:33:10|203292.6|203142.6|203291.7|203141.7|203293.5|203143.5|203291|203141|21
1635399200000|2021-10-28 05:33:20|203292.2|203142.2|203291.4|203141.4|203293|203143|203290.3|203140.3|19
1635399210000|2021-10-28 05:33:30|203291.3|203141.3|203294.1|203144.1|203295.7|203145.7|203291.3|203141.3|12
1635399220000|2021-10-28 05:33:40|203294.9|203144.9|203293.3|203143.3|203295.8|203145.8|203293.1|203143.1|9
1635399230000|2021-10-28 05:33:50|203293.4|203143.4|203294.6|203144.6|203295.8|203145.8|203291.5|203141.5|13
1635399240000|2021-10-28 05:34:00|203296|203146|203287.7|203137.7|203296|203146|203287.7|203137.7|16
1635399250000|2021-10-28 05:34:10|203288.3|203138.3|203289.3|203139.3|203290.3|203140.3|203288.3|203138.3|11
1635399260000|2021-10-28 05:34:20|203289|203139|203291.6|203141.6|203291.6|203141.6|203287.9|203137.9|19
1635399270000|2021-10-28 05:34:30|203292.3|203142.3|203292.6|203142.6|203292.9|203142.9|203291.4|203141.4|14
1635399280000|2021-10-28 05:34:40|203292.1|203142.1|203293.7|203143.7|203294.3|203144.3|203291.1|203141.1|14
1635399290000|2021-10-28 05:34:50|203293.4|203143.4|203291.4|203141.4|203293.6|203143.6|203289.9|203139.9|17
1635399300000|2021-10-28 05:35:00|203289.8|203139.8|203294|203144|203295.1|203145.1|203289.8|203139.8|20
1635399310000|2021-10-28 05:35:10|203293.5|203143.5|203295.8|203145.8|203296.1|203146.1|203293.1|203143.1|15
1635399320000|2021-10-28 05:35:20|203295.9|203145.9|203291.5|203141.5|203298.2|203148.2|203291.4|203141.4|23
1635399330000|2021-10-28 05:35:30|203292|203142|203291.7|203141.7|203292.9|203142.9|203290.3|203140.3|21
1635399340000|2021-10-28 05:35:40|203292.5|203142.5|203295.1|203145.1|203296.1|203146.1|203292.5|203142.5|18
1635399350000|2021-10-28 05:35:50|203295.8|203145.8|203295.5|203145.5|203296.1|203146.1|203295.2|203145.2|9
1635399360000|2021-10-28 05:36:00|203295.9|203145.9|203291.9|203141.9|203296.2|203146.2|203289.6|203139.6|19
1635399370000|2021-10-28 05:36:10|203294.7|203144.7|203288.9|203138.9|203294.7|203144.7|203287.4|203137.4|18
1635399380000|2021-10-28 05:36:20|203288.8|203138.8|203287.1|203137.1|203289.2|203139.2|203286.3|203136.3|21
1635399390000|2021-10-28 05:36:30|203287|203137|203291.4|203141.4|203291.4|203141.4|203286.3|203136.3|24
1635399400000|2021-10-28 05:36:40|203291.6|203141.6|203288|203138|203291.6|203141.6|203287.3|203137.3|19
1635399410000|2021-10-28 05:36:50|203288.2|203138.2|203292.6|203142.6|203295.2|203145.2|203288.2|203138.2|14
1635399420000|2021-10-28 05:37:00|203291.4|203141.4|203288.2|203138.2|203291.4|203141.4|203286.6|203136.6|17
1635399430000|2021-10-28 05:37:10|203288.1|203138.1|203288.7|203138.7|203289.3|203139.3|203285|203135|24
1635399440000|2021-10-28 05:37:20|203288.5|203138.5|203291.1|203141.1|203291.7|203141.7|203288.5|203138.5|15
1635399450000|2021-10-28 05:37:30|203291.8|203141.8|203291.5|203141.5|203291.8|203141.8|203290.1|203140.1|7
1635399460000|2021-10-28 05:37:40|203291.6|203141.6|203292.8|203142.8|203292.8|203142.8|203290.9|203140.9|11
1635399470000|2021-10-28 05:37:50|203290.3|203140.3|203286.9|203136.9|203290.6|203140.6|203283.6|203133.6|16
1635399480000|2021-10-28 05:38:00|203284.9|203134.9|203280.6|203130.6|203285.2|203135.2|203280.6|203130.6|18
1635399490000|2021-10-28 05:38:10|203280.7|203130.7|203287.9|203137.9|203289.3|203139.3|203280.7|203130.7|21
1635399500000|2021-10-28 05:38:20|203287.7|203137.7|203287|203137|203290.4|203140.4|203287|203137|16
1635399510000|2021-10-28 05:38:30|203286.7|203136.7|203286.6|203136.6|203289.5|203139.5|203285.9|203135.9|21
1635399520000|2021-10-28 05:38:40|203286.8|203136.8|203287.7|203137.7|203289.1|203139.1|203285.3|203135.3|17
1635399530000|2021-10-28 05:38:50|203287.8|203137.8|203293.5|203143.5|203295|203145|203282.3|203132.3|20
1635399540000|2021-10-28 05:39:00|203293.2|203143.2|203285.8|203135.8|203295.5|203145.5|203285.8|203135.8|19
1635399550000|2021-10-28 05:39:10|203285.5|203135.5|203283.7|203133.7|203285.8|203135.8|203282.1|203132.1|19
1635399560000|2021-10-28 05:39:20|203286.1|203136.1|203292.3|203142.3|203292.9|203142.9|203286.1|203136.1|20
1635399570000|2021-10-28 05:39:30|203292.4|203142.4|203291|203141|203293.3|203143.3|203290.8|203140.8|15
1635399580000|2021-10-28 05:39:40|203290.7|203140.7|203286.9|203136.9|203291|203141|203285.3|203135.3|13
1635399590000|2021-10-28 05:39:50|203287.1|203137.1|203291.2|203141.2|203291.2|203141.2|203285.2|203135.2|21
1635399600000|2021-10-28 05:40:00|203291.7|203141.7|203292.6|203142.6|203292.9|203142.9|203291.7|203141.7|12
1635399610000|2021-10-28 05:40:10|203292.7|203142.7|203291.9|203141.9|203293.1|203143.1|203289.7|203139.7|13
1635399620000|2021-10-28 05:40:20|203291.8|203141.8|203295.8|203145.8|203297|203147|203291|203141|15
1635399630000|2021-10-28 05:40:30|203296.1|203146.1|203296.5|203146.5|203299.3|203149.3|203296|203146|14
1635399640000|2021-10-28 05:40:40|203296.4|203146.4|203297.7|203147.7|203297.8|203147.8|203296|203146|15
1635399650000|2021-10-28 05:40:50|203297.2|203147.2|203297.4|203147.4|203297.4|203147.4|203297|203147|9
1635399660000|2021-10-28 05:41:00|203297.6|203147.6|203290.8|203140.8|203298|203148|203290.1|203140.1|29
1635399670000|2021-10-28 05:41:10|203291.1|203141.1|203289.8|203139.8|203292.2|203142.2|203288.7|203138.7|16
1635399680000|2021-10-28 05:41:20|203289.9|203139.9|203290.2|203140.2|203290.7|203140.7|203289.3|203139.3|17
1635399690000|2021-10-28 05:41:30|203290.5|203140.5|203288.5|203138.5|203291.7|203141.7|203288.5|203138.5|8
1635399700000|2021-10-28 05:41:40|203289|203139|203290.3|203140.3|203290.7|203140.7|203289|203139|19
1635399710000|2021-10-28 05:41:50|203289.9|203139.9|203296.3|203146.3|203296.3|203146.3|203289.9|203139.9|17
1635399720000|2021-10-28 05:42:00|203296.2|203146.2|203297.1|203147.1|203297.1|203147.1|203295.8|203145.8|15
1635399730000|2021-10-28 05:42:10|203297|203147|203297.6|203147.6|203297.8|203147.8|203295.5|203145.5|17
1635399740000|2021-10-28 05:42:20|203297.5|203147.5|203298|203148|203298.3|203148.3|203297.1|203147.1|11
1635399750000|2021-10-28 05:42:30|203298.1|203148.1|203298.4|203148.4|203299|203149|203297.2|203147.2|23
1635399760000|2021-10-28 05:42:40|203298.5|203148.5|203299.3|203149.3|203299.3|203149.3|203298|203148|12
1635399770000|2021-10-28 05:42:50|203299.4|203149.4|203315.3|203165.3|203315.3|203165.3|203296.2|203146.2|23
1635399780000|2021-10-28 05:43:00|203313.8|203163.8|203312.2|203162.2|203316.4|203166.4|203305.7|203155.7|26
1635399790000|2021-10-28 05:43:10|203312.9|203162.9|203313.1|203163.1|203314.5|203164.5|203301.3|203151.3|22
1635399800000|2021-10-28 05:43:20|203312.7|203162.7|203298.4|203148.4|203313.5|203163.5|203296.7|203146.7|27
1635399810000|2021-10-28 05:43:30|203297.3|203147.3|203295.8|203145.8|203314.1|203164.1|203295.8|203145.8|27
1635399820000|2021-10-28 05:43:40|203299.4|203149.4|203301|203151|203301|203151|203298.4|203148.4|22
1635399830000|2021-10-28 05:43:50|203300.6|203150.6|203312.3|203162.3|203314.5|203164.5|203300.6|203150.6|22
1635399840000|2021-10-28 05:44:00|203312.2|203162.2|203316.8|203166.8|203316.8|203166.8|203309.9|203159.9|19
1635399850000|2021-10-28 05:44:10|203315.7|203165.7|203314.1|203164.1|203315.7|203165.7|203312.2|203162.2|18
1635399860000|2021-10-28 05:44:20|203313.8|203163.8|203314.2|203164.2|203316.1|203166.1|203313.8|203163.8|18
1635399870000|2021-10-28 05:44:30|203314.5|203164.5|203312.1|203162.1|203315|203165|203311|203161|8
1635399880000|2021-10-28 05:44:40|203312.2|203162.2|203315.7|203165.7|203316.7|203166.7|203308.9|203158.9|23
1635399890000|2021-10-28 05:44:50|203314|203164|203318.2|203168.2|203320.1|203170.1|203313.6|203163.6|20
1635399900000|2021-10-28 05:45:00|203317.7|203167.7|203315.1|203165.1|203317.7|203167.7|203312.3|203162.3|16
1635399910000|2021-10-28 05:45:10|203310.8|203160.8|203291|203141|203312.4|203162.4|203289.2|203139.2|25
1635399920000|2021-10-28 05:45:20|203291.1|203141.1|203291.6|203141.6|203313.7|203163.7|203288.6|203138.6|27
1635399930000|2021-10-28 05:45:30|203293.1|203143.1|203295.5|203145.5|203295.9|203145.9|203292.6|203142.6|24
1635399940000|2021-10-28 05:45:40|203293.1|203143.1|203290.7|203140.7|203293.7|203143.7|203290.4|203140.4|28
1635399950000|2021-10-28 05:45:50|203291|203141|203291.6|203141.6|203293.9|203143.9|203290.6|203140.6|14
1635399960000|2021-10-28 05:46:00|203291.7|203141.7|203290.3|203140.3|203291.9|203141.9|203289.7|203139.7|19
1635399970000|2021-10-28 05:46:10|203289.8|203139.8|203293.3|203143.3|203293.3|203143.3|203289.7|203139.7|18
1635399980000|2021-10-28 05:46:20|203292.1|203142.1|203291.5|203141.5|203295.6|203145.6|203290.7|203140.7|25
1635399990000|2021-10-28 05:46:30|203292.1|203142.1|203290.1|203140.1|203292.1|203142.1|203287.2|203137.2|18
1635400000000|2021-10-28 05:46:40|203290.3|203140.3|203289.9|203139.9|203292.3|203142.3|203289.3|203139.3|17
1635400010000|2021-10-28 05:46:50|203291|203141|203288.1|203138.1|203293.1|203143.1|203288.1|203138.1|25
1635400020000|2021-10-28 05:47:00|203287.9|203137.9|203287.5|203137.5|203292.8|203142.8|203287.5|203137.5|18
1635400030000|2021-10-28 05:47:10|203287.6|203137.6|203288.9|203138.9|203288.9|203138.9|203286.8|203136.8|19
1635400040000|2021-10-28 05:47:20|203287.2|203137.2|203286|203136|203288.9|203138.9|203286|203136|21
1635400050000|2021-10-28 05:47:30|203285.3|203135.3|203287.1|203137.1|203287.4|203137.4|203284.8|203134.8|25
1635400060000|2021-10-28 05:47:40|203285.7|203135.7|203288.3|203138.3|203290|203140|203285.3|203135.3|23
1635400070000|2021-10-28 05:47:50|203288.5|203138.5|203290.5|203140.5|203292.1|203142.1|203286.5|203136.5|15
1635400080000|2021-10-28 05:48:00|203290.4|203140.4|203293.3|203143.3|203295.3|203145.3|203289.7|203139.7|24
1635400090000|2021-10-28 05:48:10|203292.4|203142.4|203288.7|203138.7|203293.4|203143.4|203288.7|203138.7|22
1635400100000|2021-10-28 05:48:20|203287.6|203137.6|203289.9|203139.9|203296.3|203146.3|203287|203137|24
1635400110000|2021-10-28 05:48:30|203290|203140|203299.4|203149.4|203300.1|203150.1|203289.6|203139.6|22
1635400120000|2021-10-28 05:48:40|203299.8|203149.8|203298.3|203148.3|203300.3|203150.3|203296|203146|19
1635400130000|2021-10-28 05:48:50|203297.9|203147.9|203293.3|203143.3|203298.9|203148.9|203293.3|203143.3|16
1635400140000|2021-10-28 05:49:00|203293.6|203143.6|203288.8|203138.8|203293.6|203143.6|203284.1|203134.1|24
1635400150000|2021-10-28 05:49:10|203289.2|203139.2|203288|203138|203291.4|203141.4|203287.3|203137.3|16
1635400160000|2021-10-28 05:49:20|203288.1|203138.1|203292.7|203142.7|203293.8|203143.8|203288.1|203138.1|16
1635400170000|2021-10-28 05:49:30|203291.8|203141.8|203293.1|203143.1|203295.5|203145.5|203291.8|203141.8|13
1635400180000|2021-10-28 05:49:40|203294.2|203144.2|203292.3|203142.3|203294.2|203144.2|203292.2|203142.2|12
1635400190000|2021-10-28 05:49:50|203292.4|203142.4|203291|203141|203293|203143|203286.2|203136.2|20
1635400200000|2021-10-28 05:50:00|203291.5|203141.5|203294.7|203144.7|203295.1|203145.1|203290.5|203140.5|14
1635400210000|2021-10-28 05:50:10|203293.9|203143.9|203294.7|203144.7|203295.3|203145.3|203293.8|203143.8|17
1635400220000|2021-10-28 05:50:20|203293.5|203143.5|203294.7|203144.7|203296.7|203146.7|203292.7|203142.7|12
1635400230000|2021-10-28 05:50:30|203295.1|203145.1|203309|203159|203317.3|203167.3|203292.8|203142.8|17
1635400240000|2021-10-28 05:50:40|203311.5|203161.5|203308.5|203158.5|203312|203162|203307.4|203157.4|21
1635400250000|2021-10-28 05:50:50|203307.3|203157.3|203311.6|203161.6|203312.5|203162.5|203307.3|203157.3|19
1635400260000|2021-10-28 05:51:00|203310.9|203160.9|203311|203161|203311.7|203161.7|203308|203158|25
1635400270000|2021-10-28 05:51:10|203310.4|203160.4|203306.9|203156.9|203312|203162|203306.9|203156.9|12
1635400280000|2021-10-28 05:51:20|203307.1|203157.1|203310.4|203160.4|203311.5|203161.5|203307.1|203157.1|6
1635400290000|2021-10-28 05:51:30|203310.7|203160.7|203292.1|203142.1|203310.7|203160.7|203287.6|203137.6|22
1635400300000|2021-10-28 05:51:40|203292.3|203142.3|203290.2|203140.2|203294.4|203144.4|203290.2|203140.2|22
1635400310000|2021-10-28 05:51:50|203290.3|203140.3|203295.4|203145.4|203295.7|203145.7|203290.3|203140.3|14
1635400320000|2021-10-28 05:52:00|203294.2|203144.2|203293.6|203143.6|203295.3|203145.3|203293.5|203143.5|14
1635400330000|2021-10-28 05:52:10|203293.7|203143.7|203292.8|203142.8|203295.1|203145.1|203292.7|203142.7|14
1635400340000|2021-10-28 05:52:20|203294.1|203144.1|203289.7|203139.7|203294.4|203144.4|203289.5|203139.5|16
1635400350000|2021-10-28 05:52:30|203290.1|203140.1|203291.3|203141.3|203291.4|203141.4|203289.3|203139.3|22
1635400360000|2021-10-28 05:52:40|203289.6|203139.6|203286.5|203136.5|203291.4|203141.4|203284.8|203134.8|19
1635400370000|2021-10-28 05:52:50|203289|203139|203286.4|203136.4|203289.3|203139.3|203285.6|203135.6|28
1635400380000|2021-10-28 05:53:00|203287|203137|203286.9|203136.9|203288.6|203138.6|203286.5|203136.5|15
1635400390000|2021-10-28 05:53:10|203287.2|203137.2|203287.6|203137.6|203288.9|203138.9|203286.7|203136.7|22
1635400400000|2021-10-28 05:53:20|203287.3|203137.3|203289.3|203139.3|203289.9|203139.9|203287.3|203137.3|12
1635400410000|2021-10-28 05:53:30|203288.1|203138.1|203288.4|203138.4|203288.4|203138.4|203285.5|203135.5|12
1635400420000|2021-10-28 05:53:40|203289.9|203139.9|203288.5|203138.5|203289.9|203139.9|203288.2|203138.2|15
1635400430000|2021-10-28 05:53:50|203288.1|203138.1|203288.5|203138.5|203288.8|203138.8|203287.1|203137.1|18
1635400440000|2021-10-28 05:54:00|203287.8|203137.8|203285.5|203135.5|203289.6|203139.6|203285.5|203135.5|21
1635400450000|2021-10-28 05:54:10|203284.5|203134.5|203286.9|203136.9|203287.9|203137.9|203284.5|203134.5|21
1635400460000|2021-10-28 05:54:20|203286.5|203136.5|203288.5|203138.5|203288.5|203138.5|203286.5|203136.5|12
1635400470000|2021-10-28 05:54:30|203289.1|203139.1|203287.4|203137.4|203289.1|203139.1|203285.2|203135.2|22
1635400480000|2021-10-28 05:54:40|203287.1|203137.1|203287.2|203137.2|203289.5|203139.5|203285.5|203135.5|20
1635400490000|2021-10-28 05:54:50|203287.1|203137.1|203287.1|203137.1|203287.3|203137.3|203284.9|203134.9|16
1635400500000|2021-10-28 05:55:00|203287.2|203137.2|203284.8|203134.8|203288.2|203138.2|203284.3|203134.3|15
1635400510000|2021-10-28 05:55:10|203284.2|203134.2|203286.8|203136.8|203286.8|203136.8|203284|203134|6
1635400520000|2021-10-28 05:55:20|203286.7|203136.7|203282.7|203132.7|203287.6|203137.6|203282.7|203132.7|16
1635400530000|2021-10-28 05:55:30|203282.1|203132.1|203280.7|203130.7|203284.4|203134.4|203278.3|203128.3|27
1635400540000|2021-10-28 05:55:40|203280.2|203130.2|203279.4|203129.4|203281.8|203131.8|203277.4|203127.4|12
1635400550000|2021-10-28 05:55:50|203279.7|203129.7|203280.6|203130.6|203280.6|203130.6|203278.3|203128.3|17
1635400560000|2021-10-28 05:56:00|203280.7|203130.7|203275.3|203125.3|203280.7|203130.7|203274.5|203124.5|16
1635400570000|2021-10-28 05:56:10|203277.3|203127.3|203273.2|203123.2|203281.9|203131.9|203273.2|203123.2|24
1635400580000|2021-10-28 05:56:20|203276.4|203126.4|203274|203124|203279.2|203129.2|203268.6|203118.6|29
1635400590000|2021-10-28 05:56:30|203274.2|203124.2|203276.2|203126.2|203277.1|203127.1|203270.4|203120.4|28
1635400600000|2021-10-28 05:56:40|203273.5|203123.5|203276.9|203126.9|203277.8|203127.8|203272.4|203122.4|13
1635400610000|2021-10-28 05:56:50|203277|203127|203276.9|203126.9|203277.7|203127.7|203275.2|203125.2|7
1635400620000|2021-10-28 05:57:00|203278|203128|203278.9|203128.9|203281.5|203131.5|203276.5|203126.5|14
1635400630000|2021-10-28 05:57:10|203279|203129|203278.9|203128.9|203279|203129|203275.8|203125.8|8
1635400640000|2021-10-28 05:57:20|203279.7|203129.7|203272.2|203122.2|203279.7|203129.7|203270.9|203120.9|23
1635400650000|2021-10-28 05:57:30|203271.4|203121.4|203273.8|203123.8|203277.6|203127.6|203271.4|203121.4|21
1635400660000|2021-10-28 05:57:40|203273|203123|203274.1|203124.1|203274.4|203124.4|203273|203123|10
1635400670000|2021-10-28 05:57:50|203272.8|203122.8|203274.2|203124.2|203275.5|203125.5|203272.3|203122.3|7
1635400680000|2021-10-28 05:58:00|203269|203119|203276.6|203126.6|203277|203127|203269|203119|18
1635400690000|2021-10-28 05:58:10|203276.9|203126.9|203279.9|203129.9|203281.6|203131.6|203274.9|203124.9|20
1635400700000|2021-10-28 05:58:20|203280.2|203130.2|203278|203128|203280.4|203130.4|203277.4|203127.4|16
1635400710000|2021-10-28 05:58:30|203279.2|203129.2|203279.8|203129.8|203282.8|203132.8|203278.4|203128.4|14
1635400720000|2021-10-28 05:58:40|203278.9|203128.9|203282.5|203132.5|203282.5|203132.5|203278.2|203128.2|16
1635400730000|2021-10-28 05:58:50|203282.2|203132.2|203279.7|203129.7|203282.9|203132.9|203278.1|203128.1|6
1635400740000|2021-10-28 05:59:00|203280.4|203130.4|203280.1|203130.1|203280.8|203130.8|203277.1|203127.1|8
1635400750000|2021-10-28 05:59:10|203280.8|203130.8|203282.2|203132.2|203282.7|203132.7|203278.3|203128.3|10
1635400760000|2021-10-28 05:59:20|203283.9|203133.9|203280.9|203130.9|203283.9|203133.9|203278|203128|11
1635400770000|2021-10-28 05:59:30|203281.4|203131.4|203281.9|203131.9|203284.8|203134.8|203280.9|203130.9|6
1635400780000|2021-10-28 05:59:40|203282|203132|203281.6|203131.6|203282.8|203132.8|203279.1|203129.1|9
1635400790000|2021-10-28 05:59:50|203280.1|203130.1|203279|203129|203282.5|203132.5|203277.2|203127.2|14
1635400800000|2021-10-28 06:00:00|203279.2|203129.2|203289.9|203139.9|203294.5|203144.5|203273.5|203123.5|36
1635400810000|2021-10-28 06:00:10|203287|203137|203283.3|203133.3|203288.4|203138.4|203282.9|203132.9|30
1635400820000|2021-10-28 06:00:20|203283.4|203133.4|203276.9|203126.9|203285.4|203135.4|203276.9|203126.9|29
1635400830000|2021-10-28 06:00:30|203278.8|203128.8|203279.2|203129.2|203279.2|203129.2|203273.5|203123.5|34
1635400840000|2021-10-28 06:00:40|203279.3|203129.3|203277|203127|203280|203130|203271.7|203121.7|29
1635400850000|2021-10-28 06:00:50|203278.3|203128.3|203267.7|203117.7|203280.1|203130.1|203259|203109|21
1635400860000|2021-10-28 06:01:00|203266.9|203116.9|203268.7|203118.7|203269.2|203119.2|203263.3|203113.3|23
1635400870000|2021-10-28 06:01:10|203267.3|203117.3|203266|203116|203268.4|203118.4|203261.8|203111.8|22
1635400880000|2021-10-28 06:01:20|203265.8|203115.8|203270.8|203120.8|203274.8|203124.8|203265.8|203115.8|28
1635400890000|2021-10-28 06:01:30|203270.7|203120.7|203271.6|203121.6|203274.1|203124.1|203269.1|203119.1|19
1635400900000|2021-10-28 06:01:40|203270.3|203120.3|203274.9|203124.9|203280.5|203130.5|203269.8|203119.8|34
1635400910000|2021-10-28 06:01:50|203274.2|203124.2|203272.1|203122.1|203275.9|203125.9|203270.6|203120.6|26
1635400920000|2021-10-28 06:02:00|203271.2|203121.2|203269.6|203119.6|203271.2|203121.2|203265.9|203115.9|22
1635400930000|2021-10-28 06:02:10|203269.4|203119.4|203275.1|203125.1|203275.1|203125.1|203267.9|203117.9|24
1635400940000|2021-10-28 06:02:20|203275.4|203125.4|203265.2|203115.2|203275.4|203125.4|203264.1|203114.1|24
1635400950000|2021-10-28 06:02:30|203266.3|203116.3|203273.4|203123.4|203273.9|203123.9|203266.3|203116.3|20
1635400960000|2021-10-28 06:02:40|203272.9|203122.9|203275.5|203125.5|203286.7|203136.7|203270.9|203120.9|23
1635400970000|2021-10-28 06:02:50|203276.2|203126.2|203283.1|203133.1|203285.1|203135.1|203275.7|203125.7|27
1635400980000|2021-10-28 06:03:00|203281.1|203131.1|203282.7|203132.7|203282.9|203132.9|203277.3|203127.3|24
1635400990000|2021-10-28 06:03:10|203283|203133|203283.5|203133.5|203284.9|203134.9|203281.6|203131.6|22
1635401000000|2021-10-28 06:03:20|203268.7|203118.7|203269.8|203119.8|203270.4|203120.4|203262.7|203112.7|25
1635401010000|2021-10-28 06:03:30|203269.7|203119.7|203280.4|203130.4|203282.7|203132.7|203266.6|203116.6|29
1635401020000|2021-10-28 06:03:40|203280|203130|203269.1|203119.1|203280|203130|203267.9|203117.9|22
1635401030000|2021-10-28 06:03:50|203268.5|203118.5|203238.2|203088.2|203269.4|203119.4|203238|203088|22
1635401040000|2021-10-28 06:04:00|203240.9|203090.9|203241.8|203091.8|203243.8|203093.8|203238.8|203088.8|26
1635401050000|2021-10-28 06:04:10|203242.1|203092.1|203247.4|203097.4|203247.4|203097.4|203237.8|203087.8|23
1635401060000|2021-10-28 06:04:20|203245.5|203095.5|203242.6|203092.6|203247.1|203097.1|203237.9|203087.9|21
1635401070000|2021-10-28 06:04:30|203243.2|203093.2|203247.1|203097.1|203248.1|203098.1|203240.9|203090.9|25
1635401080000|2021-10-28 06:04:40|203246.9|203096.9|203244.1|203094.1|203247.7|203097.7|203244.1|203094.1|23
1635401090000|2021-10-28 06:04:50|203243.7|203093.7|203242.3|203092.3|203246.9|203096.9|203241.9|203091.9|26
1635401100000|2021-10-28 06:05:00|203243.6|203093.6|203239|203089|203245.9|203095.9|203239|203089|25
1635401110000|2021-10-28 06:05:10|203238.9|203088.9|203243.3|203093.3|203243.7|203093.7|203238.9|203088.9|23
1635401120000|2021-10-28 06:05:20|203239.4|203089.4|203239.2|203089.2|203242.7|203092.7|203234.4|203084.4|21
1635401130000|2021-10-28 06:05:30|203240.1|203090.1|203241.6|203091.6|203241.9|203091.9|203235.8|203085.8|28
1635401140000|2021-10-28 06:05:40|203242.2|203092.2|203242.7|203092.7|203246.5|203096.5|203236.9|203086.9|29
1635401150000|2021-10-28 06:05:50|203243.4|203093.4|203240.3|203090.3|203243.6|203093.6|203236.6|203086.6|32
1635401160000|2021-10-28 06:06:00|203240.1|203090.1|203244.9|203094.9|203246.3|203096.3|203239|203089|26
1635401170000|2021-10-28 06:06:10|203244.7|203094.7|203270.5|203120.5|203271.2|203121.2|203242.9|203092.9|25
1635401180000|2021-10-28 06:06:20|203269.9|203119.9|203269.4|203119.4|203272.5|203122.5|203269.4|203119.4|23
1635401190000|2021-10-28 06:06:30|203270.2|203120.2|203242.9|203092.9|203270.2|203120.2|203238.8|203088.8|21
1635401200000|2021-10-28 06:06:40|203243.1|203093.1|203241.8|203091.8|203243.1|203093.1|203239|203089|30
1635401210000|2021-10-28 06:06:50|203242|203092|203238.7|203088.7|203244.7|203094.7|203219.9|203069.9|31
1635401220000|2021-10-28 06:07:00|203243.3|203093.3|203278.7|203128.7|203286.3|203136.3|203243.3|203093.3|31
1635401230000|2021-10-28 06:07:10|203279.1|203129.1|203275.6|203125.6|203281.3|203131.3|203269.8|203119.8|23
1635401240000|2021-10-28 06:07:20|203272.8|203122.8|203266.7|203116.7|203279.5|203129.5|203266.4|203116.4|28
1635401250000|2021-10-28 06:07:30|203266.6|203116.6|203279.4|203129.4|203287.8|203137.8|203266.6|203116.6|28
1635401260000|2021-10-28 06:07:40|203279.3|203129.3|203279|203129|203283.8|203133.8|203277.1|203127.1|22
1635401270000|2021-10-28 06:07:50|203283.6|203133.6|203291.5|203141.5|203292|203142|203283.6|203133.6|26
1635401280000|2021-10-28 06:08:00|203288.3|203138.3|203292.2|203142.2|203292.5|203142.5|203286.2|203136.2|25
1635401290000|2021-10-28 06:08:10|203291.5|203141.5|203289.9|203139.9|203292.9|203142.9|203287.8|203137.8|23
1635401300000|2021-10-28 06:08:20|203289.8|203139.8|203282.8|203132.8|203290|203140|203282.8|203132.8|23
1635401310000|2021-10-28 06:08:30|203281.9|203131.9|203277.7|203127.7|203283.6|203133.6|203275.9|203125.9|29
1635401320000|2021-10-28 06:08:40|203279.3|203129.3|203276.5|203126.5|203279.6|203129.6|203275.4|203125.4|19
1635401330000|2021-10-28 06:08:50|203275.4|203125.4|203284.5|203134.5|203285.1|203135.1|203275.4|203125.4|25
1635401340000|2021-10-28 06:09:00|203284.6|203134.6|203279.3|203129.3|203284.8|203134.8|203278.6|203128.6|22
1635401350000|2021-10-28 06:09:10|203280.9|203130.9|203284.5|203134.5|203289|203139|203280.9|203130.9|17
1635401360000|2021-10-28 06:09:20|203283.7|203133.7|203280.9|203130.9|203284|203134|203279.3|203129.3|19
1635401370000|2021-10-28 06:09:30|203282.7|203132.7|203282.7|203132.7|203282.7|203132.7|203280.4|203130.4|17
1635401380000|2021-10-28 06:09:40|203281.4|203131.4|203276.9|203126.9|203288.5|203138.5|203276.7|203126.7|19
1635401390000|2021-10-28 06:09:50|203277.6|203127.6|203283|203133|203286.4|203136.4|203276.5|203126.5|26
1635401400000|2021-10-28 06:10:00|203284.6|203134.6|203283.4|203133.4|203287.9|203137.9|203282.3|203132.3|24
1635401410000|2021-10-28 06:10:10|203284.3|203134.3|203281.4|203131.4|203284.4|203134.4|203279.3|203129.3|15
1635401420000|2021-10-28 06:10:20|203281.3|203131.3|203281|203131|203285.7|203135.7|203280.5|203130.5|23
1635401430000|2021-10-28 06:10:30|203280.9|203130.9|203282.7|203132.7|203284.3|203134.3|203279.7|203129.7|21
1635401440000|2021-10-28 06:10:40|203284|203134|203282.7|203132.7|203284.3|203134.3|203282.3|203132.3|25
1635401450000|2021-10-28 06:10:50|203282.4|203132.4|203285.5|203135.5|203290.9|203140.9|203277.6|203127.6|20
1635401460000|2021-10-28 06:11:00|203285.8|203135.8|203284.2|203134.2|203286.7|203136.7|203283.4|203133.4|17
1635401470000|2021-10-28 06:11:10|203285.3|203135.3|203282.4|203132.4|203291.7|203141.7|203281.1|203131.1|23
1635401480000|2021-10-28 06:11:20|203283.5|203133.5|203283.4|203133.4|203284.4|203134.4|203281.6|203131.6|23
1635401490000|2021-10-28 06:11:30|203289.3|203139.3|203290.2|203140.2|203290.3|203140.3|203287.1|203137.1|16
1635401500000|2021-10-28 06:11:40|203289.9|203139.9|203288.7|203138.7|203297.8|203147.8|203288.2|203138.2|23
1635401510000|2021-10-28 06:11:50|203289|203139|203278.7|203128.7|203290|203140|203278.7|203128.7|27
1635401520000|2021-10-28 06:12:00|203278.5|203128.5|203285.6|203135.6|203287.1|203137.1|203278.5|203128.5|17
1635401530000|2021-10-28 06:12:10|203285.7|203135.7|203279.5|203129.5|203286.6|203136.6|203278.6|203128.6|23
1635401540000|2021-10-28 06:12:20|203279.1|203129.1|203284.5|203134.5|203285.8|203135.8|203279.1|203129.1|21
1635401550000|2021-10-28 06:12:30|203284.9|203134.9|203283.6|203133.6|203285|203135|203279.8|203129.8|20
1635401560000|2021-10-28 06:12:40|203282.7|203132.7|203284|203134|203289.8|203139.8|203282.5|203132.5|22
1635401570000|2021-10-28 06:12:50|203282.5|203132.5|203285|203135|203285.8|203135.8|203282.4|203132.4|19
1635401580000|2021-10-28 06:13:00|203284.5|203134.5|203283.4|203133.4|203285.9|203135.9|203283.2|203133.2|10
1635401590000|2021-10-28 06:13:10|203287.1|203137.1|203292|203142|203293.7|203143.7|203284.1|203134.1|25
1635401600000|2021-10-28 06:13:20|203292.2|203142.2|203291|203141|203292.5|203142.5|203284.6|203134.6|25
1635401610000|2021-10-28 06:13:30|203291.6|203141.6|203292.1|203142.1|203294.6|203144.6|203288.6|203138.6|18
1635401620000|2021-10-28 06:13:40|203292.6|203142.6|203294.1|203144.1|203299.6|203149.6|203289.7|203139.7|26
1635401630000|2021-10-28 06:13:50|203294.5|203144.5|203300.9|203150.9|203307.5|203157.5|203292.9|203142.9|27
1635401640000|2021-10-28 06:14:00|203299.7|203149.7|203279|203129|203299.7|203149.7|203278.2|203128.2|27
1635401650000|2021-10-28 06:14:10|203280.4|203130.4|203269.2|203119.2|203280.4|203130.4|203267.5|203117.5|26
1635401660000|2021-10-28 06:14:20|203271.8|203121.8|203272.4|203122.4|203280.3|203130.3|203270.6|203120.6|16
1635401670000|2021-10-28 06:14:30|203274.6|203124.6|203274|203124|203276.3|203126.3|203271.7|203121.7|22
1635401680000|2021-10-28 06:14:40|203273.9|203123.9|203269.3|203119.3|203276.2|203126.2|203269.3|203119.3|14
1635401690000|2021-10-28 06:14:50|203271.4|203121.4|203274|203124|203285.8|203135.8|203270.2|203120.2|29
1635401700000|2021-10-28 06:15:00|203274.2|203124.2|203283.9|203133.9|203285.7|203135.7|203272.6|203122.6|31
1635401710000|2021-10-28 06:15:10|203285.3|203135.3|203287.8|203137.8|203288.7|203138.7|203284|203134|30
1635401720000|2021-10-28 06:15:20|203287.1|203137.1|203302.4|203152.4|203303.1|203153.1|203287.1|203137.1|29
1635401730000|2021-10-28 06:15:30|203302.6|203152.6|203298.8|203148.8|203303|203153|203295|203145|23
1635401740000|2021-10-28 06:15:40|203298.6|203148.6|203297.7|203147.7|203298.6|203148.6|203292.2|203142.2|23
1635401750000|2021-10-28 06:15:50|203297.1|203147.1|203290.7|203140.7|203297.4|203147.4|203290.7|203140.7|21
1635401760000|2021-10-28 06:16:00|203290|203140|203291.2|203141.2|203297.2|203147.2|203289.3|203139.3|19
1635401770000|2021-10-28 06:16:10|203290.6|203140.6|203287.9|203137.9|203291.2|203141.2|203287.9|203137.9|12
1635401780000|2021-10-28 06:16:20|203288.1|203138.1|203289.7|203139.7|203295.2|203145.2|203287.8|203137.8|22
1635401790000|2021-10-28 06:16:30|203289.6|203139.6|203290.7|203140.7|203291.1|203141.1|203289.1|203139.1|14
1635401800000|2021-10-28 06:16:40|203290.9|203140.9|203293.8|203143.8|203294.7|203144.7|203290.6|203140.6|18
1635401810000|2021-10-28 06:16:50|203293.7|203143.7|203293.1|203143.1|203296.5|203146.5|203291.6|203141.6|24
1635401820000|2021-10-28 06:17:00|203292.9|203142.9|203300.1|203150.1|203301.1|203151.1|203291.9|203141.9|23
1635401830000|2021-10-28 06:17:10|203300.4|203150.4|203303.9|203153.9|203306|203156|203298.1|203148.1|21
1635401840000|2021-10-28 06:17:20|203304.2|203154.2|203295.2|203145.2|203304.2|203154.2|203295|203145|24
1635401850000|2021-10-28 06:17:30|203295|203145|203296.7|203146.7|203298.6|203148.6|203295|203145|25
1635401860000|2021-10-28 06:17:40|203297|203147|203298|203148|203300.4|203150.4|203294.2|203144.2|26
1635401870000|2021-10-28 06:17:50|203297|203147|203297.2|203147.2|203299.2|203149.2|203295.3|203145.3|23
1635401880000|2021-10-28 06:18:00|203296.6|203146.6|203293.4|203143.4|203297|203147|203292.6|203142.6|28
1635401890000|2021-10-28 06:18:10|203293.6|203143.6|203280|203130|203294.1|203144.1|203277.1|203127.1|20
1635401900000|2021-10-28 06:18:20|203273.7|203123.7|203274.4|203124.4|203280.3|203130.3|203272|203122|18
1635401910000|2021-10-28 06:18:30|203273.7|203123.7|203270.9|203120.9|203274.5|203124.5|203270.4|203120.4|21
1635401920000|2021-10-28 06:18:40|203271.1|203121.1|203273.7|203123.7|203274.8|203124.8|203269.6|203119.6|20
1635401930000|2021-10-28 06:18:50|203273.5|203123.5|203270.9|203120.9|203274.2|203124.2|203270.6|203120.6|13
1635401940000|2021-10-28 06:19:00|203271.1|203121.1|203254.6|203104.6|203271.1|203121.1|203250|203100|29
1635401950000|2021-10-28 06:19:10|203255|203105|203255.3|203105.3|203261.7|203111.7|203253.4|203103.4|23
1635401960000|2021-10-28 06:19:20|203255.5|203105.5|203249.3|203099.3|203273.1|203123.1|203249.3|203099.3|31
1635401970000|2021-10-28 06:19:30|203249.2|203099.2|203248.9|203098.9|203250.1|203100.1|203246.8|203096.8|18
1635401980000|2021-10-28 06:19:40|203251.8|203101.8|203254|203104|203254|203104|203250.9|203100.9|24
1635401990000|2021-10-28 06:19:50|203253.7|203103.7|203253.4|203103.4|203254.3|203104.3|203252.9|203102.9|14
1635402000000|2021-10-28 06:20:00|203253.3|203103.3|203252.6|203102.6|203253.6|203103.6|203251.3|203101.3|8
1635402010000|2021-10-28 06:20:10|203250.7|203100.7|203248.8|203098.8|203252.8|203102.8|203248|203098|26
1635402020000|2021-10-28 06:20:20|203248.2|203098.2|203249.6|203099.6|203250|203100|203247|203097|23
1635402030000|2021-10-28 06:20:30|203248.8|203098.8|203249.3|203099.3|203250.2|203100.2|203248|203098|19
1635402040000|2021-10-28 06:20:40|203249.9|203099.9|203255.9|203105.9|203257.9|203107.9|203245.8|203095.8|25
1635402050000|2021-10-28 06:20:50|203255.8|203105.8|203290.6|203140.6|203290.6|203140.6|203255|203105|24
1635402060000|2021-10-28 06:21:00|203288.1|203138.1|203270.8|203120.8|203289.8|203139.8|203270.2|203120.2|29
1635402070000|2021-10-28 06:21:10|203270.4|203120.4|203272.5|203122.5|203274.1|203124.1|203264.9|203114.9|33
1635402080000|2021-10-28 06:21:20|203272.1|203122.1|203270.4|203120.4|203272.1|203122.1|203269.3|203119.3|19
1635402090000|2021-10-28 06:21:30|203269.8|203119.8|203274.4|203124.4|203274.4|203124.4|203265.6|203115.6|22
1635402100000|2021-10-28 06:21:40|203270.7|203120.7|203264.7|203114.7|203272.4|203122.4|203262|203112|23
1635402110000|2021-10-28 06:21:50|203265.1|203115.1|203252.1|203102.1|203265.4|203115.4|203252.1|203102.1|25
1635402120000|2021-10-28 06:22:00|203252.4|203102.4|203248|203098|203252.7|203102.7|203245.7|203095.7|28
1635402130000|2021-10-28 06:22:10|203246.9|203096.9|203247.7|203097.7|203248.7|203098.7|203244.6|203094.6|30
1635402140000|2021-10-28 06:22:20|203247.9|203097.9|203248.9|203098.9|203249.6|203099.6|203245|203095|28
1635402150000|2021-10-28 06:22:30|203248.6|203098.6|203254.6|203104.6|203254.6|203104.6|203248.6|203098.6|26
1635402160000|2021-10-28 06:22:40|203253.8|203103.8|203253.6|203103.6|203255.1|203105.1|203253|203103|22
1635402170000|2021-10-28 06:22:50|203253.7|203103.7|203253.4|203103.4|203255|203105|203253.1|203103.1|20
1635402180000|2021-10-28 06:23:00|203254.9|203104.9|203255.2|203105.2|203258.2|203108.2|203253.8|203103.8|21
1635402190000|2021-10-28 06:23:10|203255.9|203105.9|203255.1|203105.1|203255.9|203105.9|203254.4|203104.4|12
1635402200000|2021-10-28 06:23:20|203255|203105|203249.4|203099.4|203256.7|203106.7|203249.4|203099.4|22
1635402210000|2021-10-28 06:23:30|203249.3|203099.3|203251.6|203101.6|203252.9|203102.9|203249.3|203099.3|20
1635402220000|2021-10-28 06:23:40|203252.5|203102.5|203250.8|203100.8|203252.5|203102.5|203249.3|203099.3|15
1635402230000|2021-10-28 06:23:50|203250.7|203100.7|203241.2|203091.2|203251.4|203101.4|203239.7|203089.7|24
1635402240000|2021-10-28 06:24:00|203240.1|203090.1|203238.5|203088.5|203242.5|203092.5|203227.8|203077.8|27
1635402250000|2021-10-28 06:24:10|203238.9|203088.9|203238.6|203088.6|203239.8|203089.8|203235.4|203085.4|24
1635402260000|2021-10-28 06:24:20|203238.1|203088.1|203237.5|203087.5|203238.5|203088.5|203235.1|203085.1|18
1635402270000|2021-10-28 06:24:30|203237.6|203087.6|203232.2|203082.2|203238.1|203088.1|203231.1|203081.1|16
1635402280000|2021-10-28 06:24:40|203231.8|203081.8|203212.3|203062.3|203234|203084|203211.4|203061.4|23
1635402290000|2021-10-28 06:24:50|203214.5|203064.5|203250.4|203100.4|203254.5|203104.5|203214.5|203064.5|33
1635402300000|2021-10-28 06:25:00|203249.2|203099.2|203252.6|203102.6|203253.5|203103.5|203248.9|203098.9|25
1635402310000|2021-10-28 06:25:10|203253.3|203103.3|203244.1|203094.1|203253.3|203103.3|203243.8|203093.8|19
1635402320000|2021-10-28 06:25:20|203244.4|203094.4|203247.5|203097.5|203249.8|203099.8|203244.1|203094.1|19
1635402330000|2021-10-28 06:25:30|203247.3|203097.3|203249.6|203099.6|203252.7|203102.7|203246.3|203096.3|28
1635402340000|2021-10-28 06:25:40|203250.3|203100.3|203258.8|203108.8|203258.8|203108.8|203249.3|203099.3|24
1635402350000|2021-10-28 06:25:50|203258.9|203108.9|203267.4|203117.4|203272|203122|203255.6|203105.6|28
1635402360000|2021-10-28 06:26:00|203267.6|203117.6|203271.6|203121.6|203274.4|203124.4|203267.2|203117.2|27
1635402370000|2021-10-28 06:26:10|203271.3|203121.3|203271.3|203121.3|203272.1|203122.1|203270.9|203120.9|19
1635402380000|2021-10-28 06:26:20|203270.9|203120.9|203272|203122|203273.2|203123.2|203270.6|203120.6|14
1635402390000|2021-10-28 06:26:30|203272.2|203122.2|203271.2|203121.2|203273.7|203123.7|203269.6|203119.6|16
1635402400000|2021-10-28 06:26:40|203269.9|203119.9|203269.4|203119.4|203271.1|203121.1|203268.9|203118.9|20
1635402410000|2021-10-28 06:26:50|203269.6|203119.6|203270.4|203120.4|203271.6|203121.6|203267.8|203117.8|26
1635402420000|2021-10-28 06:27:00|203270.5|203120.5|203257.7|203107.7|203272.1|203122.1|203255.7|203105.7|24
1635402430000|2021-10-28 06:27:10|203257.4|203107.4|203288.2|203138.2|203293|203143|203256.5|203106.5|24
1635402440000|2021-10-28 06:27:20|203291|203141|203291.5|203141.5|203292.9|203142.9|203288.9|203138.9|26
1635402450000|2021-10-28 06:27:30|203291.4|203141.4|203282.9|203132.9|203292|203142|203280.7|203130.7|20
1635402460000|2021-10-28 06:27:40|203281.6|203131.6|203266|203116|203281.6|203131.6|203265.8|203115.8|26
1635402470000|2021-10-28 06:27:50|203266.1|203116.1|203265.9|203115.9|203269.8|203119.8|203265.6|203115.6|28
1635402480000|2021-10-28 06:28:00|203266.2|203116.2|203256.8|203106.8|203268.5|203118.5|203252.8|203102.8|27
1635402490000|2021-10-28 06:28:10|203255.8|203105.8|203253.1|203103.1|203259.1|203109.1|203250.3|203100.3|23
1635402500000|2021-10-28 06:28:20|203252.6|203102.6|203247.8|203097.8|203253.5|203103.5|203246.2|203096.2|22
1635402510000|2021-10-28 06:28:30|203241.8|203091.8|203245.7|203095.7|203253.1|203103.1|203241.3|203091.3|25
1635402520000|2021-10-28 06:28:40|203247.8|203097.8|203252.1|203102.1|203256.1|203106.1|203246.9|203096.9|28
1635402530000|2021-10-28 06:28:50|203246.8|203096.8|203245.5|203095.5|203249.6|203099.6|203239.8|203089.8|28
1635402540000|2021-10-28 06:29:00|203244.4|203094.4|203244.1|203094.1|203244.4|203094.4|203236.6|203086.6|27
1635402550000|2021-10-28 06:29:10|203244.4|203094.4|203240|203090|203244.4|203094.4|203238.7|203088.7|14
1635402560000|2021-10-28 06:29:20|203240.5|203090.5|203228.4|203078.4|203242.1|203092.1|203228.4|203078.4|22
1635402570000|2021-10-28 06:29:30|203228.1|203078.1|203224.7|203074.7|203228.1|203078.1|203220.4|203070.4|34
1635402580000|2021-10-28 06:29:40|203224.3|203074.3|203226.3|203076.3|203226.6|203076.6|203223.6|203073.6|28
1635402590000|2021-10-28 06:29:50|203226.6|203076.6|203224.2|203074.2|203227.8|203077.8|203222.3|203072.3|25
1635402600000|2021-10-28 06:30:00|203223.3|203073.3|203238.3|203088.3|203241.4|203091.4|203223.2|203073.2|30
1635402610000|2021-10-28 06:30:10|203236.6|203086.6|203238.9|203088.9|203239.8|203089.8|203234.8|203084.8|29
1635402620000|2021-10-28 06:30:20|203231.4|203081.4|203206.1|203056.1|203231.4|203081.4|203202|203052|31
1635402630000|2021-10-28 06:30:30|203205.7|203055.7|203206|203056|203207.3|203057.3|203204.1|203054.1|29
1635402640000|2021-10-28 06:30:40|203204.9|203054.9|203191.8|203041.8|203205.5|203055.5|203189.4|203039.4|25
1635402650000|2021-10-28 06:30:50|203191.3|203041.3|203195|203045|203195|203045|203191.3|203041.3|17
1635402660000|2021-10-28 06:31:00|203194.7|203044.7|203196|203046|203197.6|203047.6|203193.6|203043.6|26
1635402670000|2021-10-28 06:31:10|203196.5|203046.5|203196.9|203046.9|203199.3|203049.3|203196.5|203046.5|24
1635402680000|2021-10-28 06:31:20|203195.6|203045.6|203202.1|203052.1|203202.5|203052.5|203195.4|203045.4|20
1635402690000|2021-10-28 06:31:30|203200.3|203050.3|203199.1|203049.1|203202.4|203052.4|203196.8|203046.8|18
1635402700000|2021-10-28 06:31:40|203198.2|203048.2|203196.3|203046.3|203199.3|203049.3|203195.5|203045.5|18
1635402710000|2021-10-28 06:31:50|203196.7|203046.7|203206.3|203056.3|203207.8|203057.8|203194.6|203044.6|29
1635402720000|2021-10-28 06:32:00|203206.1|203056.1|203206.5|203056.5|203207.5|203057.5|203204.5|203054.5|26
1635402730000|2021-10-28 06:32:10|203206.9|203056.9|203208.1|203058.1|203210.4|203060.4|203204.5|203054.5|23
1635402740000|2021-10-28 06:32:20|203207.4|203057.4|203210.9|203060.9|203214.4|203064.4|203207.4|203057.4|25
1635402750000|2021-10-28 06:32:30|203210.7|203060.7|203214|203064|203214.3|203064.3|203209|203059|22
1635402760000|2021-10-28 06:32:40|203214.8|203064.8|203242.7|203092.7|203248|203098|203210.6|203060.6|32
1635402770000|2021-10-28 06:32:50|203242.4|203092.4|203238.3|203088.3|203243.5|203093.5|203236.9|203086.9|19
1635402780000|2021-10-28 06:33:00|203238.4|203088.4|203211.8|203061.8|203238.4|203088.4|203209.4|203059.4|31
1635402790000|2021-10-28 06:33:10|203212|203062|203211|203061|203216.8|203066.8|203210.7|203060.7|24
1635402800000|2021-10-28 06:33:20|203211.3|203061.3|203209.8|203059.8|203214.3|203064.3|203209.7|203059.7|27
1635402810000|2021-10-28 06:33:30|203209.3|203059.3|203210.5|203060.5|203213.7|203063.7|203209.3|203059.3|18
1635402820000|2021-10-28 06:33:40|203211.3|203061.3|203213|203063|203215|203065|203211.3|203061.3|18
1635402830000|2021-10-28 06:33:50|203215.1|203065.1|203216.5|203066.5|203220.5|203070.5|203214.4|203064.4|24
1635402840000|2021-10-28 06:34:00|203216.4|203066.4|203219.1|203069.1|203219.4|203069.4|203215.9|203065.9|18
1635402850000|2021-10-28 06:34:10|203219.4|203069.4|203218.3|203068.3|203219.4|203069.4|203217.7|203067.7|15
1635402860000|2021-10-28 06:34:20|203218.1|203068.1|203216.5|203066.5|203218.7|203068.7|203213|203063|16
1635402870000|2021-10-28 06:34:30|203219.1|203069.1|203220.9|203070.9|203222.9|203072.9|203216.7|203066.7|19
1635402880000|2021-10-28 06:34:40|203221.1|203071.1|203217.9|203067.9|203221.1|203071.1|203214.1|203064.1|23
1635402890000|2021-10-28 06:34:50|203217.2|203067.2|203217.5|203067.5|203220.8|203070.8|203216.8|203066.8|21
1635402900000|2021-10-28 06:35:00|203218.1|203068.1|203219.9|203069.9|203220.6|203070.6|203215.2|203065.2|23
1635402910000|2021-10-28 06:35:10|203219.5|203069.5|203241.8|203091.8|203242.4|203092.4|203219|203069|26
1635402920000|2021-10-28 06:35:20|203242.1|203092.1|203237.9|203087.9|203242.1|203092.1|203236.7|203086.7|18
1635402930000|2021-10-28 06:35:30|203237.6|203087.6|203239.4|203089.4|203240.3|203090.3|203230.5|203080.5|25
1635402940000|2021-10-28 06:35:40|203239.7|203089.7|203240.1|203090.1|203241.6|203091.6|203235.7|203085.7|24
1635402950000|2021-10-28 06:35:50|203240.2|203090.2|203245.3|203095.3|203247.7|203097.7|203237|203087|24
1635402960000|2021-10-28 06:36:00|203246.5|203096.5|203251.5|203101.5|203251.5|203101.5|203246.5|203096.5|24
1635402970000|2021-10-28 06:36:10|203251.4|203101.4|203250.4|203100.4|203252.3|203102.3|203250.1|203100.1|22
1635402980000|2021-10-28 06:36:20|203243.2|203093.2|203243.5|203093.5|203243.5|203093.5|203238.1|203088.1|22
1635402990000|2021-10-28 06:36:30|203240.2|203090.2|203241.3|203091.3|203241.8|203091.8|203240.2|203090.2|8
1635403000000|2021-10-28 06:36:40|203241.6|203091.6|203251.8|203101.8|203252.6|203102.6|203241.1|203091.1|20
1635403010000|2021-10-28 06:36:50|203250.7|203100.7|203253.3|203103.3|203254.2|203104.2|203250.7|203100.7|17
1635403020000|2021-10-28 06:37:00|203253.7|203103.7|203256.8|203106.8|203256.8|203106.8|203252.9|203102.9|19
1635403030000|2021-10-28 06:37:10|203257.2|203107.2|203262.9|203112.9|203264.9|203114.9|203257.2|203107.2|22
1635403040000|2021-10-28 06:37:20|203263.1|203113.1|203261.5|203111.5|203263.8|203113.8|203258.4|203108.4|28
1635403050000|2021-10-28 06:37:30|203261.7|203111.7|203255.1|203105.1|203261.7|203111.7|203249.9|203099.9|22
1635403060000|2021-10-28 06:37:40|203255.7|203105.7|203251.6|203101.6|203256.5|203106.5|203251.6|203101.6|15
1635403070000|2021-10-28 06:37:50|203252|203102|203254.3|203104.3|203254.6|203104.6|203251.1|203101.1|20
1635403080000|2021-10-28 06:38:00|203253.9|203103.9|203264|203114|203264|203114|203252.3|203102.3|18
1635403090000|2021-10-28 06:38:10|203262|203112|203253.5|203103.5|203262|203112|203251.7|203101.7|25
1635403100000|2021-10-28 06:38:20|203254|203104|203250.4|203100.4|203255.4|203105.4|203245.8|203095.8|26
1635403110000|2021-10-28 06:38:30|203251.7|203101.7|203255.3|203105.3|203255.4|203105.4|203251.7|203101.7|22
1635403120000|2021-10-28 06:38:40|203254.1|203104.1|203255.7|203105.7|203256|203106|203254|203104|21
1635403130000|2021-10-28 06:38:50|203255.5|203105.5|203255.2|203105.2|203255.5|203105.5|203254.4|203104.4|14
1635403140000|2021-10-28 06:39:00|203254.8|203104.8|203253.8|203103.8|203256.5|203106.5|203253.8|203103.8|20
1635403150000|2021-10-28 06:39:10|203263.7|203113.7|203279.1|203129.1|203283.2|203133.2|203263.7|203113.7|27
1635403160000|2021-10-28 06:39:20|203279.3|203129.3|203276.2|203126.2|203282.8|203132.8|203272.3|203122.3|22
1635403170000|2021-10-28 06:39:30|203275.9|203125.9|203275.4|203125.4|203276.4|203126.4|203272.8|203122.8|23
1635403180000|2021-10-28 06:39:40|203275|203125|203255|203105|203276.6|203126.6|203254.1|203104.1|23
1635403190000|2021-10-28 06:39:50|203255.2|203105.2|203252.6|203102.6|203255.6|203105.6|203252.2|203102.2|22
1635403200000|2021-10-28 06:40:00|203253.1|203103.1|203282.5|203132.5|203282.6|203132.6|203250.9|203100.9|30
1635403210000|2021-10-28 06:40:10|203282|203132|203291.1|203141.1|203291.5|203141.5|203282|203132|28
1635403220000|2021-10-28 06:40:20|203290.9|203140.9|203291.8|203141.8|203292.7|203142.7|203290.2|203140.2|18
1635403230000|2021-10-28 06:40:30|203291.7|203141.7|203284.4|203134.4|203292.2|203142.2|203284.4|203134.4|16
1635403240000|2021-10-28 06:40:40|203284.1|203134.1|203281.6|203131.6|203284.6|203134.6|203280.9|203130.9|19
1635403250000|2021-10-28 06:40:50|203282.1|203132.1|203278.4|203128.4|203282.2|203132.2|203276.9|203126.9|18
1635403260000|2021-10-28 06:41:00|203278.8|203128.8|203292.9|203142.9|203296.1|203146.1|203278.7|203128.7|30
1635403270000|2021-10-28 06:41:10|203292|203142|203291.4|203141.4|203293|203143|203288.9|203138.9|27
1635403280000|2021-10-28 06:41:20|203291.5|203141.5|203289.9|203139.9|203291.9|203141.9|203287.6|203137.6|22
1635403290000|2021-10-28 06:41:30|203289.8|203139.8|203289|203139|203290.2|203140.2|203288.2|203138.2|25
1635403300000|2021-10-28 06:41:40|203289.4|203139.4|203285.2|203135.2|203290.6|203140.6|203283.6|203133.6|27
1635403310000|2021-10-28 06:41:50|203282.5|203132.5|203287.2|203137.2|203290.7|203140.7|203281.5|203131.5|36
1635403320000|2021-10-28 06:42:00|203287.8|203137.8|203328.1|203178.1|203335.6|203185.6|203287.7|203137.7|29
1635403330000|2021-10-28 06:42:10|203326.6|203176.6|203325|203175|203327.5|203177.5|203322.5|203172.5|33
1635403340000|2021-10-28 06:42:20|203324.8|203174.8|203322.8|203172.8|203325.3|203175.3|203322.8|203172.8|21
1635403350000|2021-10-28 06:42:30|203322.4|203172.4|203305.7|203155.7|203322.4|203172.4|203302.9|203152.9|21
1635403360000|2021-10-28 06:42:40|203305.4|203155.4|203291.7|203141.7|203305.4|203155.4|203290.7|203140.7|27
1635403370000|2021-10-28 06:42:50|203290.7|203140.7|203292|203142|203293.8|203143.8|203290.7|203140.7|21
1635403380000|2021-10-28 06:43:00|203291.1|203141.1|203310.9|203160.9|203314.4|203164.4|203291.1|203141.1|28
1635403390000|2021-10-28 06:43:10|203310.3|203160.3|203296.6|203146.6|203310.4|203160.4|203296.6|203146.6|28
1635403400000|2021-10-28 06:43:20|203295.8|203145.8|203286.2|203136.2|203295.8|203145.8|203283.1|203133.1|31
1635403410000|2021-10-28 06:43:30|203286|203136|203279.6|203129.6|203286.8|203136.8|203277.5|203127.5|28
1635403420000|2021-10-28 06:43:40|203279.2|203129.2|203277.4|203127.4|203280.5|203130.5|203277.3|203127.3|22
1635403430000|2021-10-28 06:43:50|203277.8|203127.8|203275.7|203125.7|203278|203128|203274.8|203124.8|23
1635403440000|2021-10-28 06:44:00|203275.8|203125.8|203280.7|203130.7|203282|203132|203275.7|203125.7|25
1635403450000|2021-10-28 06:44:10|203281.2|203131.2|203277.6|203127.6|203281.4|203131.4|203276.3|203126.3|20
1635403460000|2021-10-28 06:44:20|203277.5|203127.5|203276.8|203126.8|203280.5|203130.5|203276|203126|29
1635403470000|2021-10-28 06:44:30|203275.5|203125.5|203276.4|203126.4|203277.2|203127.2|203275.5|203125.5|22
1635403480000|2021-10-28 06:44:40|203276.7|203126.7|203288.2|203138.2|203289.7|203139.7|203276.7|203126.7|32
1635403490000|2021-10-28 06:44:50|203287.5|203137.5|203287.3|203137.3|203289.4|203139.4|203283.4|203133.4|25
1635403500000|2021-10-28 06:45:00|203287.2|203137.2|203291.6|203141.6|203291.6|203141.6|203285|203135|28
1635403510000|2021-10-28 06:45:10|203291.2|203141.2|203303.2|203153.2|203307|203157|203289.1|203139.1|24
1635403520000|2021-10-28 06:45:20|203303.3|203153.3|203296.5|203146.5|203303.6|203153.6|203296.5|203146.5|24
1635403530000|2021-10-28 06:45:30|203296.7|203146.7|203297.9|203147.9|203298.2|203148.2|203296.7|203146.7|10
1635403540000|2021-10-28 06:45:40|203298|203148|203297.3|203147.3|203298|203148|203296.5|203146.5|17
1635403550000|2021-10-28 06:45:50|203297.4|203147.4|203286.6|203136.6|203297.4|203147.4|203285.7|203135.7|29
1635403560000|2021-10-28 06:46:00|203287.9|203137.9|203283.4|203133.4|203292.9|203142.9|203283.4|203133.4|29
1635403570000|2021-10-28 06:46:10|203283.9|203133.9|203282.5|203132.5|203283.9|203133.9|203280.7|203130.7|18
1635403580000|2021-10-28 06:46:20|203282.8|203132.8|203282.9|203132.9|203283.1|203133.1|203282.6|203132.6|10
1635403590000|2021-10-28 06:46:30|203283.3|203133.3|203281.5|203131.5|203283.3|203133.3|203279.3|203129.3|19
1635403600000|2021-10-28 06:46:40|203281.9|203131.9|203287.5|203137.5|203287.7|203137.7|203277|203127|19
1635403610000|2021-10-28 06:46:50|203288.7|203138.7|203292.2|203142.2|203295.2|203145.2|203288.4|203138.4|26
1635403620000|2021-10-28 06:47:00|203292.4|203142.4|203292.1|203142.1|203295.3|203145.3|203290.1|203140.1|25
1635403630000|2021-10-28 06:47:10|203292.8|203142.8|203291.1|203141.1|203296.6|203146.6|203291.1|203141.1|23
1635403640000|2021-10-28 06:47:20|203291.5|203141.5|203292.8|203142.8|203294.2|203144.2|203290.8|203140.8|21
1635403650000|2021-10-28 06:47:30|203292|203142|203289.8|203139.8|203293.3|203143.3|203288.3|203138.3|24
1635403660000|2021-10-28 06:47:40|203290.3|203140.3|203280.3|203130.3|203290.3|203140.3|203277.5|203127.5|24
1635403670000|2021-10-28 06:47:50|203276.6|203126.6|203256.2|203106.2|203276.6|203126.6|203252.5|203102.5|24
1635403680000|2021-10-28 06:48:00|203256.3|203106.3|203289.2|203139.2|203289.8|203139.8|203256|203106|23
1635403690000|2021-10-28 06:48:10|203289|203139|203288.6|203138.6|203289.8|203139.8|203286.5|203136.5|21
1635403700000|2021-10-28 06:48:20|203288.9|203138.9|203278.9|203128.9|203289.5|203139.5|203278.9|203128.9|26
1635403710000|2021-10-28 06:48:30|203278.7|203128.7|203279.7|203129.7|203280.8|203130.8|203278.6|203128.6|20
1635403720000|2021-10-28 06:48:40|203279.6|203129.6|203284.8|203134.8|203284.8|203134.8|203277|203127|16
1635403730000|2021-10-28 06:48:50|203287|203137|203290.7|203140.7|203291.2|203141.2|203284.8|203134.8|25
1635403740000|2021-10-28 06:49:00|203288.5|203138.5|203288.9|203138.9|203290.2|203140.2|203282.9|203132.9|33
1635403750000|2021-10-28 06:49:10|203288|203138|203276|203126|203288.7|203138.7|203275|203125|28
1635403760000|2021-10-28 06:49:20|203277.9|203127.9|203275|203125|203277.9|203127.9|203273.8|203123.8|18
1635403770000|2021-10-28 06:49:30|203275.5|203125.5|203282.4|203132.4|203284.6|203134.6|203275|203125|31
1635403780000|2021-10-28 06:49:40|203283|203133|203284.3|203134.3|203286.5|203136.5|203282.8|203132.8|17
1635403790000|2021-10-28 06:49:50|203285.1|203135.1|203284.9|203134.9|203287.6|203137.6|203284.3|203134.3|19
1635403800000|2021-10-28 06:50:00|203284.8|203134.8|203285.1|203135.1|203286|203136|203281.1|203131.1|24
1635403810000|2021-10-28 06:50:10|203285.2|203135.2|203283.9|203133.9|203286.4|203136.4|203283.2|203133.2|26
1635403820000|2021-10-28 06:50:20|203283.3|203133.3|203284.6|203134.6|203285|203135|203280.8|203130.8|11
1635403830000|2021-10-28 06:50:30|203283.9|203133.9|203283.5|203133.5|203284.6|203134.6|203282.4|203132.4|15
1635403840000|2021-10-28 06:50:40|203283.2|203133.2|203283.2|203133.2|203285.4|203135.4|203282.8|203132.8|21
1635403850000|2021-10-28 06:50:50|203283|203133|203282.3|203132.3|203284.1|203134.1|203281.4|203131.4|15
1635403860000|2021-10-28 06:51:00|203290.9|203140.9|203360|203210|203360|203210|203289.3|203139.3|28
1635403870000|2021-10-28 06:51:10|203357.2|203207.2|203333|203183|203357.2|203207.2|203333|203183|37
1635403880000|2021-10-28 06:51:20|203331.2|203181.2|203331.7|203181.7|203334.4|203184.4|203330.3|203180.3|25
1635403890000|2021-10-28 06:51:30|203331.5|203181.5|203385.5|203235.5|203386.2|203236.2|203331.4|203181.4|27
1635403900000|2021-10-28 06:51:40|203384.9|203234.9|203384.7|203234.7|203388.6|203238.6|203384.1|203234.1|19
1635403910000|2021-10-28 06:51:50|203385.1|203235.1|203386.2|203236.2|203388.8|203238.8|203385.1|203235.1|17
1635403920000|2021-10-28 06:52:00|203384.7|203234.7|203389.9|203239.9|203389.9|203239.9|203384.7|203234.7|13
1635403930000|2021-10-28 06:52:10|203388.9|203238.9|203383.5|203233.5|203388.9|203238.9|203377.6|203227.6|23
1635403940000|2021-10-28 06:52:20|203383.6|203233.6|203386|203236|203388.7|203238.7|203383.6|203233.6|22
1635403950000|2021-10-28 06:52:30|203386.1|203236.1|203387.7|203237.7|203388.8|203238.8|203380.4|203230.4|22
1635403960000|2021-10-28 06:52:40|203388.5|203238.5|203412.9|203262.9|203417.2|203267.2|203387.8|203237.8|22
1635403970000|2021-10-28 06:52:50|203415.6|203265.6|203407.1|203257.1|203415.6|203265.6|203406.9|203256.9|17
1635403980000|2021-10-28 06:53:00|203408.3|203258.3|203406.8|203256.8|203408.3|203258.3|203404.5|203254.5|25
1635403990000|2021-10-28 06:53:10|203406.6|203256.6|203399.7|203249.7|203406.6|203256.6|203396.7|203246.7|24
1635404000000|2021-10-28 06:53:20|203400.7|203250.7|203403.4|203253.4|203403.7|203253.7|203400.7|203250.7|21
1635404010000|2021-10-28 06:53:30|203403.5|203253.5|203417.7|203267.7|203423.9|203273.9|203403|203253|26
1635404020000|2021-10-28 06:53:40|203417.6|203267.6|203410.4|203260.4|203418.7|203268.7|203406.3|203256.3|26
1635404030000|2021-10-28 06:53:50|203409.9|203259.9|203410.3|203260.3|203412.1|203262.1|203409.9|203259.9|17
1635404040000|2021-10-28 06:54:00|203410.2|203260.2|203395.1|203245.1|203412.5|203262.5|203395.1|203245.1|33
1635404050000|2021-10-28 06:54:10|203394.2|203244.2|203415.8|203265.8|203415.8|203265.8|203392.5|203242.5|30
1635404060000|2021-10-28 06:54:20|203416.3|203266.3|203417.3|203267.3|203419.3|203269.3|203416.2|203266.2|22
1635404070000|2021-10-28 06:54:30|203416.6|203266.6|203418.9|203268.9|203421|203271|203416.6|203266.6|20
1635404080000|2021-10-28 06:54:40|203418.7|203268.7|203425.8|203275.8|203425.8|203275.8|203418|203268|23
1635404090000|2021-10-28 06:54:50|203424.3|203274.3|203418.9|203268.9|203427.6|203277.6|203418.4|203268.4|34
1635404100000|2021-10-28 06:55:00|203421.8|203271.8|203404.9|203254.9|203421.8|203271.8|203402.7|203252.7|29
1635404110000|2021-10-28 06:55:10|203405.7|203255.7|203404.2|203254.2|203405.7|203255.7|203403|203253|19
1635404120000|2021-10-28 06:55:20|203404.4|203254.4|203411.4|203261.4|203417.1|203267.1|203404.4|203254.4|23
1635404130000|2021-10-28 06:55:30|203412.9|203262.9|203417.7|203267.7|203417.7|203267.7|203410.2|203260.2|26
1635404140000|2021-10-28 06:55:40|203417.5|203267.5|203422.6|203272.6|203424|203274|203417.2|203267.2|31
1635404150000|2021-10-28 06:55:50|203423.1|203273.1|203421.8|203271.8|203423.6|203273.6|203420.8|203270.8|25
1635404160000|2021-10-28 06:56:00|203421.5|203271.5|203422.6|203272.6|203425.9|203275.9|203421.5|203271.5|25
1635404170000|2021-10-28 06:56:10|203423.2|203273.2|203422|203272|203423.5|203273.5|203421.5|203271.5|26
1635404180000|2021-10-28 06:56:20|203420.8|203270.8|203426.6|203276.6|203426.6|203276.6|203420.1|203270.1|22
1635404190000|2021-10-28 06:56:30|203426.1|203276.1|203425.3|203275.3|203426.5|203276.5|203422.1|203272.1|19
1635404200000|2021-10-28 06:56:40|203424.9|203274.9|203427.9|203277.9|203437.5|203287.5|203421.8|203271.8|22
1635404210000|2021-10-28 06:56:50|203428|203278|203417.3|203267.3|203430.6|203280.6|203415.8|203265.8|31
1635404220000|2021-10-28 06:57:00|203415.4|203265.4|203410.2|203260.2|203416.1|203266.1|203407.9|203257.9|23
1635404230000|2021-10-28 06:57:10|203410.4|203260.4|203421.9|203271.9|203421.9|203271.9|203410.1|203260.1|21
1635404240000|2021-10-28 06:57:20|203421.5|203271.5|203422.5|203272.5|203426.7|203276.7|203421.4|203271.4|29
1635404250000|2021-10-28 06:57:30|203421.7|203271.7|203421.9|203271.9|203440.9|203290.9|203419.4|203269.4|31
1635404260000|2021-10-28 06:57:40|203422.5|203272.5|203416|203266|203422.5|203272.5|203414.5|203264.5|28
1635404270000|2021-10-28 06:57:50|203418.4|203268.4|203422.8|203272.8|203424.3|203274.3|203415.4|203265.4|28
1635404280000|2021-10-28 06:58:00|203423.3|203273.3|203423.1|203273.1|203424|203274|203421.4|203271.4|17
1635404290000|2021-10-28 06:58:10|203423.3|203273.3|203438.8|203288.8|203445.1|203295.1|203422.8|203272.8|28
1635404300000|2021-10-28 06:58:20|203437.8|203287.8|203433.6|203283.6|203441.6|203291.6|203433.6|203283.6|22
1635404310000|2021-10-28 06:58:30|203436.4|203286.4|203454.8|203304.8|203456.7|203306.7|203433.5|203283.5|24
1635404320000|2021-10-28 06:58:40|203454.2|203304.2|203456.3|203306.3|203457.9|203307.9|203454.2|203304.2|16
1635404330000|2021-10-28 06:58:50|203456.5|203306.5|203455|203305|203459.4|203309.4|203454.8|203304.8|23
1635404340000|2021-10-28 06:59:00|203454.7|203304.7|203454.4|203304.4|203456.9|203306.9|203454|203304|17
1635404350000|2021-10-28 06:59:10|203454.6|203304.6|203466.2|203316.2|203468.6|203318.6|203454.6|203304.6|22
1635404360000|2021-10-28 06:59:20|203465.9|203315.9|203462.1|203312.1|203471.8|203321.8|203460.9|203310.9|25
1635404370000|2021-10-28 06:59:30|203462.6|203312.6|203465.4|203315.4|203466.3|203316.3|203462.2|203312.2|26
1635404380000|2021-10-28 06:59:40|203465|203315|203468.4|203318.4|203469|203319|203465|203315|23
1635404390000|2021-10-28 06:59:50|203468.6|203318.6|203466.5|203316.5|203470.3|203320.3|203462.4|203312.4|31
1635404400000|2021-10-28 07:00:00|203466.6|203316.6|203454.7|203304.7|203466.6|203316.6|203452.7|203302.7|32
1635404410000|2021-10-28 07:00:10|203452.7|203302.7|203455.7|203305.7|203457.9|203307.9|203452.3|203302.3|38
1635404420000|2021-10-28 07:00:20|203455.2|203305.2|203458.7|203308.7|203462.9|203312.9|203448.8|203298.8|37
1635404430000|2021-10-28 07:00:30|203453.6|203303.6|203445.2|203295.2|203453.6|203303.6|203441.2|203291.2|32
1635404440000|2021-10-28 07:00:40|203444.7|203294.7|203449.6|203299.6|203450|203300|203444.7|203294.7|16
1635404450000|2021-10-28 07:00:50|203448.1|203298.1|203366.3|203216.3|203448.4|203298.4|203360.7|203210.7|33
1635404460000|2021-10-28 07:01:00|203366.1|203216.1|203333.9|203183.9|203367.9|203217.9|203331.5|203181.5|30
1635404470000|2021-10-28 07:01:10|203331.1|203181.1|203328.3|203178.3|203333.4|203183.4|203323.4|203173.4|29
1635404480000|2021-10-28 07:01:20|203329.3|203179.3|203327.7|203177.7|203330.6|203180.6|203325.4|203175.4|28
1635404490000|2021-10-28 07:01:30|203328|203178|203331|203181|203334.3|203184.3|203324.4|203174.4|27
1635404500000|2021-10-28 07:01:40|203329.3|203179.3|203333.5|203183.5|203337|203187|203329.3|203179.3|23
1635404510000|2021-10-28 07:01:50|203333.1|203183.1|203334|203184|203339.3|203189.3|203332.3|203182.3|23
1635404520000|2021-10-28 07:02:00|203336.3|203186.3|203335.2|203185.2|203338|203188|203327.2|203177.2|29
1635404530000|2021-10-28 07:02:10|203336.9|203186.9|203330.9|203180.9|203338.5|203188.5|203330.8|203180.8|24
1635404540000|2021-10-28 07:02:20|203331.3|203181.3|203332.4|203182.4|203333.6|203183.6|203329.5|203179.5|22
1635404550000|2021-10-28 07:02:30|203333.2|203183.2|203327.3|203177.3|203334.5|203184.5|203325.7|203175.7|27
1635404560000|2021-10-28 07:02:40|203327.6|203177.6|203326.9|203176.9|203333.6|203183.6|203322.1|203172.1|32
1635404570000|2021-10-28 07:02:50|203326|203176|203332.5|203182.5|203336.7|203186.7|203323.6|203173.6|26
1635404580000|2021-10-28 07:03:00|203330.9|203180.9|203334.1|203184.1|203335.8|203185.8|203330.8|203180.8|28
1635404590000|2021-10-28 07:03:10|203340.6|203190.6|203329.7|203179.7|203345.2|203195.2|203328.3|203178.3|31
1635404600000|2021-10-28 07:03:20|203325.6|203175.6|203326.4|203176.4|203328.6|203178.6|203323.7|203173.7|26
1635404610000|2021-10-28 07:03:30|203324.5|203174.5|203286.1|203136.1|203326.7|203176.7|203286.1|203136.1|30
1635404620000|2021-10-28 07:03:40|203285.4|203135.4|203283.6|203133.6|203291.6|203141.6|203281.6|203131.6|26
1635404630000|2021-10-28 07:03:50|203283.9|203133.9|203244.3|203094.3|203283.9|203133.9|203244.2|203094.2|31
1635404640000|2021-10-28 07:04:00|203244.1|203094.1|203255.9|203105.9|203258.1|203108.1|203243.5|203093.5|34
1635404650000|2021-10-28 07:04:10|203258.8|203108.8|203262.6|203112.6|203264.3|203114.3|203257.8|203107.8|29
1635404660000|2021-10-28 07:04:20|203262.8|203112.8|203257.1|203107.1|203262.8|203112.8|203257.1|203107.1|20
1635404670000|2021-10-28 07:04:30|203256.9|203106.9|203257.5|203107.5|203263|203113|203256.9|203106.9|26
1635404680000|2021-10-28 07:04:40|203258.1|203108.1|203247.1|203097.1|203258.1|203108.1|203243.8|203093.8|28
1635404690000|2021-10-28 07:04:50|203247.4|203097.4|203201.5|203051.5|203248.4|203098.4|203199.8|203049.8|30
1635404700000|2021-10-28 07:05:00|203200|203050|203197.8|203047.8|203205|203055|203194.4|203044.4|32
1635404710000|2021-10-28 07:05:10|203198.8|203048.8|203198.4|203048.4|203200.1|203050.1|203196.1|203046.1|29
1635404720000|2021-10-28 07:05:20|203196.8|203046.8|203194.7|203044.7|203198.4|203048.4|203194.3|203044.3|21
1635404730000|2021-10-28 07:05:30|203194.2|203044.2|203201.4|203051.4|203203.9|203053.9|203190.5|203040.5|30
1635404740000|2021-10-28 07:05:40|203196.4|203046.4|203197.5|203047.5|203203.3|203053.3|203192.8|203042.8|31
1635404750000|2021-10-28 07:05:50|203196.8|203046.8|203159.3|203009.3|203196.8|203046.8|203156.2|203006.2|34
1635404760000|2021-10-28 07:06:00|203159.7|203009.7|203158.2|203008.2|203165.6|203015.6|203155.4|203005.4|32
1635404770000|2021-10-28 07:06:10|203158.6|203008.6|203161.9|203011.9|203162.4|203012.4|203158.2|203008.2|23
1635404780000|2021-10-28 07:06:20|203163|203013|203118.6|202968.6|203163|203013|203116.9|202966.9|24
1635404790000|2021-10-28 07:06:30|203120.4|202970.4|203118.2|202968.2|203123.1|202973.1|203117.2|202967.2|21
1635404800000|2021-10-28 07:06:40|203118.4|202968.4|203117.6|202967.6|203119.4|202969.4|203117.1|202967.1|18
1635404810000|2021-10-28 07:06:50|203117.2|202967.2|203130|202980|203137|202987|203117.2|202967.2|27
1635404820000|2021-10-28 07:07:00|203132.8|202982.8|203157.5|203007.5|203163.8|203013.8|203131.5|202981.5|28
1635404830000|2021-10-28 07:07:10|203157.2|203007.2|203159.1|203009.1|203161.3|203011.3|203157|203007|21
1635404840000|2021-10-28 07:07:20|203158.4|203008.4|203160.6|203010.6|203160.6|203010.6|203145.3|202995.3|21
1635404850000|2021-10-28 07:07:30|203161.2|203011.2|203157.6|203007.6|203161.2|203011.2|203155.6|203005.6|20
1635404860000|2021-10-28 07:07:40|203132|202982|203117.5|202967.5|203132|202982|203117|202967|32
1635404870000|2021-10-28 07:07:50|203117.8|202967.8|203122.3|202972.3|203123.2|202973.2|203114.8|202964.8|28
1635404880000|2021-10-28 07:08:00|203122.9|202972.9|203153.5|203003.5|203159.8|203009.8|203122.9|202972.9|33
1635404890000|2021-10-28 07:08:10|203153.8|203003.8|203130.8|202980.8|203159.3|203009.3|203130.8|202980.8|25
1635404900000|2021-10-28 07:08:20|203134.1|202984.1|203142.2|202992.2|203145.2|202995.2|203130.2|202980.2|33
1635404910000|2021-10-28 07:08:30|203145.1|202995.1|203157.3|203007.3|203166.3|203016.3|203145.1|202995.1|34
1635404920000|2021-10-28 07:08:40|203160.5|203010.5|203163.2|203013.2|203177.7|203027.7|203155.9|203005.9|26
1635404930000|2021-10-28 07:08:50|203163.4|203013.4|203166.1|203016.1|203167.7|203017.7|203162.3|203012.3|21
1635404940000|2021-10-28 07:09:00|203167.6|203017.6|203155.3|203005.3|203170|203020|203155.3|203005.3|27
1635404950000|2021-10-28 07:09:10|203159|203009|203156.2|203006.2|203160.4|203010.4|203154.2|203004.2|21
1635404960000|2021-10-28 07:09:20|203157.1|203007.1|203146.1|202996.1|203157.1|203007.1|203146.1|202996.1|22
1635404970000|2021-10-28 07:09:30|203145.9|202995.9|203156.1|203006.1|203156.1|203006.1|203145.9|202995.9|16
1635404980000|2021-10-28 07:09:40|203155.8|203005.8|203117|202967|203155.9|203005.9|203116.8|202966.8|28
1635404990000|2021-10-28 07:09:50|203117.8|202967.8|203134.1|202984.1|203134.1|202984.1|203115.7|202965.7|31
1635405000000|2021-10-28 07:10:00|203135.9|202985.9|203143.3|202993.3|203148|202998|203129|202979|36
1635405010000|2021-10-28 07:10:10|203142.9|202992.9|203167.3|203017.3|203167.7|203017.7|203142.2|202992.2|34
1635405020000|2021-10-28 07:10:20|203167.7|203017.7|203160.1|203010.1|203167.7|203017.7|203154|203004|31
1635405030000|2021-10-28 07:10:30|203156.1|203006.1|203155.6|203005.6|203163.2|203013.2|203136.5|202986.5|33
1635405040000|2021-10-28 07:10:40|203156|203006|203155.2|203005.2|203163.8|203013.8|203151.4|203001.4|34
1635405050000|2021-10-28 07:10:50|203156.4|203006.4|203155.5|203005.5|203161.2|203011.2|203153.7|203003.7|21
1635405060000|2021-10-28 07:11:00|203154.6|203004.6|203156|203006|203156.9|203006.9|203143.9|202993.9|34
1635405070000|2021-10-28 07:11:10|203138|202988|203158|203008|203161.9|203011.9|203125.3|202975.3|35
1635405080000|2021-10-28 07:11:20|203162.5|203012.5|203159.3|203009.3|203162.5|203012.5|203154.3|203004.3|32
1635405090000|2021-10-28 07:11:30|203158.2|203008.2|203169.8|203019.8|203174.3|203024.3|203157.6|203007.6|33
1635405100000|2021-10-28 07:11:40|203168.6|203018.6|203173.7|203023.7|203174.8|203024.8|203168.6|203018.6|20
1635405110000|2021-10-28 07:11:50|203172.8|203022.8|203169|203019|203173.2|203023.2|203161.2|203011.2|31
1635405120000|2021-10-28 07:12:00|203168.7|203018.7|203166.5|203016.5|203172.6|203022.6|203157.5|203007.5|31
1635405130000|2021-10-28 07:12:10|203166.6|203016.6|203168.8|203018.8|203168.8|203018.8|203166.3|203016.3|19
1635405140000|2021-10-28 07:12:20|203168.7|203018.7|203126.5|202976.5|203169.1|203019.1|203124.9|202974.9|30
1635405150000|2021-10-28 07:12:30|203126.6|202976.6|203124.7|202974.7|203127.1|202977.1|203122.8|202972.8|24
1635405160000|2021-10-28 07:12:40|203123.4|202973.4|203124.3|202974.3|203126.1|202976.1|203122.5|202972.5|20
1635405170000|2021-10-28 07:12:50|203123.9|202973.9|203126.4|202976.4|203126.5|202976.5|203123.9|202973.9|16
1635405180000|2021-10-28 07:13:00|203125.8|202975.8|203123.1|202973.1|203130.1|202980.1|203123.1|202973.1|25
1635405190000|2021-10-28 07:13:10|203124.9|202974.9|203127|202977|203127|202977|203122.4|202972.4|24
1635405200000|2021-10-28 07:13:20|203124.7|202974.7|203133.9|202983.9|203142.4|202992.4|203124.7|202974.7|34
1635405210000|2021-10-28 07:13:30|203132.5|202982.5|203133.6|202983.6|203135.3|202985.3|203132.5|202982.5|26
1635405220000|2021-10-28 07:13:40|203134.3|202984.3|203125.9|202975.9|203134.3|202984.3|203118.9|202968.9|21
1635405230000|2021-10-28 07:13:50|203128.1|202978.1|203129|202979|203132.5|202982.5|203125.4|202975.4|27
1635405240000|2021-10-28 07:14:00|203130.5|202980.5|203129.5|202979.5|203135.7|202985.7|203127.6|202977.6|31
1635405250000|2021-10-28 07:14:10|203128.5|202978.5|203133.1|202983.1|203134.1|202984.1|203128.5|202978.5|23
1635405260000|2021-10-28 07:14:20|203132.2|202982.2|203157.6|203007.6|203160.7|203010.7|203129.6|202979.6|28
1635405270000|2021-10-28 07:14:30|203157.1|203007.1|203177.6|203027.6|203178.8|203028.8|203157.1|203007.1|28
1635405280000|2021-10-28 07:14:40|203177.8|203027.8|203173.5|203023.5|203178.5|203028.5|203171.7|203021.7|24
1635405290000|2021-10-28 07:14:50|203170.2|203020.2|203192.5|203042.5|203195.2|203045.2|203169.6|203019.6|31
1635405300000|2021-10-28 07:15:00|203193.1|203043.1|203196.6|203046.6|203196.6|203046.6|203189.2|203039.2|33
1635405310000|2021-10-28 07:15:10|203197.2|203047.2|203199|203049|203205|203055|203197.2|203047.2|31
1635405320000|2021-10-28 07:15:20|203196.2|203046.2|203197.1|203047.1|203202.4|203052.4|203193.7|203043.7|32
1635405330000|2021-10-28 07:15:30|203197.3|203047.3|203197.7|203047.7|203201.5|203051.5|203189.5|203039.5|33
1635405340000|2021-10-28 07:15:40|203197.6|203047.6|203196.6|203046.6|203199.7|203049.7|203194.9|203044.9|29
1635405350000|2021-10-28 07:15:50|203198|203048|203198|203048|203199.1|203049.1|203196|203046|30
1635405360000|2021-10-28 07:16:00|203198.8|203048.8|203195.5|203045.5|203202|203052|203195|203045|30
1635405370000|2021-10-28 07:16:10|203199.9|203049.9|203195.3|203045.3|203201.4|203051.4|203195.3|203045.3|33
1635405380000|2021-10-28 07:16:20|203195.8|203045.8|203191.1|203041.1|203197.4|203047.4|203191.1|203041.1|30
1635405390000|2021-10-28 07:16:30|203192.7|203042.7|203192.1|203042.1|203195.6|203045.6|203190.3|203040.3|29
1635405400000|2021-10-28 07:16:40|203191.9|203041.9|203195.6|203045.6|203195.7|203045.7|203191.5|203041.5|27
1635405410000|2021-10-28 07:16:50|203195.9|203045.9|203197.4|203047.4|203199.2|203049.2|203192.9|203042.9|27
1635405420000|2021-10-28 07:17:00|203198.2|203048.2|203205.1|203055.1|203205.1|203055.1|203198|203048|34
1635405430000|2021-10-28 07:17:10|203205.5|203055.5|203192.9|203042.9|203205.5|203055.5|203192.1|203042.1|26
1635405440000|2021-10-28 07:17:20|203196|203046|203178.8|203028.8|203200.1|203050.1|203178.8|203028.8|31
1635405450000|2021-10-28 07:17:30|203180.5|203030.5|203197|203047|203198|203048|203180.5|203030.5|27
1635405460000|2021-10-28 07:17:40|203196.8|203046.8|203200.8|203050.8|203203.8|203053.8|203191.5|203041.5|30
1635405470000|2021-10-28 07:17:50|203202.6|203052.6|203198.2|203048.2|203206.9|203056.9|203194.4|203044.4|35
1635405480000|2021-10-28 07:18:00|203199.4|203049.4|203201.7|203051.7|203204.1|203054.1|203197|203047|30
1635405490000|2021-10-28 07:18:10|203202.9|203052.9|203198.6|203048.6|203202.9|203052.9|203193|203043|31
1635405500000|2021-10-28 07:18:20|203197.5|203047.5|203198.7|203048.7|203199.8|203049.8|203193.5|203043.5|27
1635405510000|2021-10-28 07:18:30|203199|203049|203196.8|203046.8|203201.3|203051.3|203196.2|203046.2|25
1635405520000|2021-10-28 07:18:40|203198.6|203048.6|203201|203051|203202.9|203052.9|203198.6|203048.6|24
1635405530000|2021-10-28 07:18:50|203201.7|203051.7|203161.9|203011.9|203201.7|203051.7|203161.9|203011.9|29
1635405540000|2021-10-28 07:19:00|203166.1|203016.1|203171.5|203021.5|203173.8|203023.8|203166.1|203016.1|28
1635405550000|2021-10-28 07:19:10|203172.6|203022.6|203172.9|203022.9|203173.8|203023.8|203170|203020|17
1635405560000|2021-10-28 07:19:20|203173.4|203023.4|203171.2|203021.2|203174.3|203024.3|203171.2|203021.2|15
1635405570000|2021-10-28 07:19:30|203167.4|203017.4|203169|203019|203170.5|203020.5|203165.3|203015.3|21
1635405580000|2021-10-28 07:19:40|203165.9|203015.9|203196.4|203046.4|203197.4|203047.4|203165.9|203015.9|30
1635405590000|2021-10-28 07:19:50|203195.3|203045.3|203194|203044|203198.2|203048.2|203191.3|203041.3|23
1635405600000|2021-10-28 07:20:00|203193.3|203043.3|203192.5|203042.5|203197.5|203047.5|203182.1|203032.1|34
1635405610000|2021-10-28 07:20:10|203191.3|203041.3|203167.1|203017.1|203193.9|203043.9|203163.4|203013.4|29
1635405620000|2021-10-28 07:20:20|203163.2|203013.2|203149.2|202999.2|203163.2|203013.2|203130.8|202980.8|30
1635405630000|2021-10-28 07:20:30|203149.9|202999.9|203120.8|202970.8|203152.7|203002.7|203118.2|202968.2|31
1635405640000|2021-10-28 07:20:40|203118.6|202968.6|203103|202953|203118.6|202968.6|203103|202953|29
1635405650000|2021-10-28 07:20:50|203083.6|202933.6|203075.8|202925.8|203083.6|202933.6|203061.8|202911.8|29
1635405660000|2021-10-28 07:21:00|203077.2|202927.2|203076.2|202926.2|203084.9|202934.9|203071.9|202921.9|19
1635405670000|2021-10-28 07:21:10|203075.7|202925.7|203081.9|202931.9|203081.9|202931.9|203075.5|202925.5|16
1635405680000|2021-10-28 07:21:20|203083.4|202933.4|203072.9|202922.9|203084.6|202934.6|203071.8|202921.8|18
1635405690000|2021-10-28 07:21:30|203075.6|202925.6|203075.9|202925.9|203081.1|202931.1|203074.2|202924.2|20
1635405700000|2021-10-28 07:21:40|203075|202925|203082.9|202932.9|203124.6|202974.6|203075|202925|32
1635405710000|2021-10-28 07:21:50|203081.1|202931.1|203102.7|202952.7|203112.8|202962.8|203081.1|202931.1|27
1635405720000|2021-10-28 07:22:00|203106|202956|203113.4|202963.4|203114.5|202964.5|203103.5|202953.5|24
1635405730000|2021-10-28 07:22:10|203114.1|202964.1|203078.7|202928.7|203123.7|202973.7|203078.7|202928.7|30
1635405740000|2021-10-28 07:22:20|203090.9|202940.9|203075.1|202925.1|203090.9|202940.9|203071.3|202921.3|25
1635405750000|2021-10-28 07:22:30|203076|202926|203064.7|202914.7|203080.1|202930.1|203053.4|202903.4|23
1635405760000|2021-10-28 07:22:40|203063.8|202913.8|203075.4|202925.4|203080|202930|203063.1|202913.1|25
1635405770000|2021-10-28 07:22:50|203075.2|202925.2|203065.4|202915.4|203077.8|202927.8|203065.4|202915.4|27
1635405780000|2021-10-28 07:23:00|203066.2|202916.2|203094.6|202944.6|203098.7|202948.7|203066.2|202916.2|31
1635405790000|2021-10-28 07:23:10|203092.8|202942.8|203090.3|202940.3|203095.5|202945.5|203088|202938|21
1635405800000|2021-10-28 07:23:20|203090.4|202940.4|203075.2|202925.2|203090.8|202940.8|203075.2|202925.2|26
1635405810000|2021-10-28 07:23:30|203076.9|202926.9|203093|202943|203096.7|202946.7|203067.3|202917.3|19
1635405820000|2021-10-28 07:23:40|203093.6|202943.6|203118.4|202968.4|203119|202969|203093.6|202943.6|28
1635405830000|2021-10-28 07:23:50|203119.1|202969.1|203113.6|202963.6|203121.1|202971.1|203112.9|202962.9|27
1635405840000|2021-10-28 07:24:00|203112.2|202962.2|203093.6|202943.6|203112.7|202962.7|203087|202937|30
1635405850000|2021-10-28 07:24:10|203096.3|202946.3|203094.6|202944.6|203096.8|202946.8|203090|202940|20
1635405860000|2021-10-28 07:24:20|203091.9|202941.9|203102.9|202952.9|203105.7|202955.7|203090.9|202940.9|31
1635405870000|2021-10-28 07:24:30|203103.5|202953.5|203101.9|202951.9|203103.5|202953.5|203096.4|202946.4|22
1635405880000|2021-10-28 07:24:40|203102.1|202952.1|203115.2|202965.2|203118.9|202968.9|203099.4|202949.4|25
1635405890000|2021-10-28 07:24:50|203121.6|202971.6|203116.2|202966.2|203121.6|202971.6|203112.7|202962.7|18
1635405900000|2021-10-28 07:25:00|203117.1|202967.1|203111.5|202961.5|203117.5|202967.5|203106.7|202956.7|28
1635405910000|2021-10-28 07:25:10|203111.2|202961.2|203113.6|202963.6|203117.2|202967.2|203110.1|202960.1|30
1635405920000|2021-10-28 07:25:20|203113.5|202963.5|203092.8|202942.8|203113.5|202963.5|203091.5|202941.5|31
1635405930000|2021-10-28 07:25:30|203095.7|202945.7|203124.6|202974.6|203126|202976|203094.5|202944.5|31
1635405940000|2021-10-28 07:25:40|203125.8|202975.8|203127.7|202977.7|203127.7|202977.7|203123|202973|18
1635405950000|2021-10-28 07:25:50|203127.3|202977.3|203121.9|202971.9|203127.6|202977.6|203120|202970|22
1635405960000|2021-10-28 07:26:00|203122.1|202972.1|203118.6|202968.6|203122.1|202972.1|203101.7|202951.7|28
1635405970000|2021-10-28 07:26:10|203119.1|202969.1|203123.4|202973.4|203123.4|202973.4|203112.4|202962.4|27
1635405980000|2021-10-28 07:26:20|203122.4|202972.4|203148.6|202998.6|203151.2|203001.2|203121.2|202971.2|24
1635405990000|2021-10-28 07:26:30|203147.2|202997.2|203154|203004|203162|203012|203144.3|202994.3|34
1635406000000|2021-10-28 07:26:40|203153.5|203003.5|203150.3|203000.3|203154.8|203004.8|203149.5|202999.5|23
1635406010000|2021-10-28 07:26:50|203150.4|203000.4|203147.3|202997.3|203150.8|203000.8|203146.2|202996.2|24
1635406020000|2021-10-28 07:27:00|203149.3|202999.3|203151.6|203001.6|203156.1|203006.1|203148.2|202998.2|32
1635406030000|2021-10-28 07:27:10|203152.2|203002.2|203167.2|203017.2|203170.4|203020.4|203151.7|203001.7|33
1635406040000|2021-10-28 07:27:20|203167.4|203017.4|203139|202989|203167.5|203017.5|203130.4|202980.4|34
1635406050000|2021-10-28 07:27:30|203145.3|202995.3|203157.1|203007.1|203162|203012|203139.7|202989.7|24
1635406060000|2021-10-28 07:27:40|203156|203006|203160.6|203010.6|203160.6|203010.6|203153.7|203003.7|23
1635406070000|2021-10-28 07:27:50|203159.5|203009.5|203162.8|203012.8|203162.8|203012.8|203147.2|202997.2|24
1635406080000|2021-10-28 07:28:00|203160.3|203010.3|203150.5|203000.5|203160.3|203010.3|203143.7|202993.7|26
1635406090000|2021-10-28 07:28:10|203149.3|202999.3|203147.4|202997.4|203150.5|203000.5|203142.9|202992.9|22
1635406100000|2021-10-28 07:28:20|203147.3|202997.3|203121.8|202971.8|203147.3|202997.3|203114.6|202964.6|27
1635406110000|2021-10-28 07:28:30|203122.5|202972.5|203129.1|202979.1|203130.9|202980.9|203121.9|202971.9|18
1635406120000|2021-10-28 07:28:40|203126.9|202976.9|203126.8|202976.8|203129.4|202979.4|203121.9|202971.9|15
1635406130000|2021-10-28 07:28:50|203124.6|202974.6|203129.8|202979.8|203129.8|202979.8|203121|202971|22
1635406140000|2021-10-28 07:29:00|203128.8|202978.8|203128.9|202978.9|203128.9|202978.9|203122.1|202972.1|16
1635406150000|2021-10-28 07:29:10|203122.9|202972.9|203124.2|202974.2|203126|202976|203117.3|202967.3|21
1635406160000|2021-10-28 07:29:20|203125.8|202975.8|203108.5|202958.5|203125.8|202975.8|203096.7|202946.7|27
1635406170000|2021-10-28 07:29:30|203109.5|202959.5|203115.8|202965.8|203118.7|202968.7|203102.9|202952.9|27
1635406180000|2021-10-28 07:29:40|203118.2|202968.2|203109.6|202959.6|203119.9|202969.9|203109.6|202959.6|31
1635406190000|2021-10-28 07:29:50|203108.9|202958.9|203111.7|202961.7|203121.6|202971.6|203102.9|202952.9|29
1635406200000|2021-10-28 07:30:00|203109.4|202959.4|203116.1|202966.1|203122.9|202972.9|203107.8|202957.8|37
1635406210000|2021-10-28 07:30:10|203116.6|202966.6|203115.9|202965.9|203122.8|202972.8|203115.4|202965.4|36
1635406220000|2021-10-28 07:30:20|203115.4|202965.4|203074|202924|203121.5|202971.5|203069.7|202919.7|28
1635406230000|2021-10-28 07:30:30|203081.8|202931.8|203076.6|202926.6|203081.8|202931.8|203063.2|202913.2|29
1635406240000|2021-10-28 07:30:40|203077.3|202927.3|203076.5|202926.5|203090.4|202940.4|203076.5|202926.5|32
1635406250000|2021-10-28 07:30:50|203078.4|202928.4|203079.9|202929.9|203080.4|202930.4|203074.8|202924.8|25
1635406260000|2021-10-28 07:31:00|203079.7|202929.7|203088|202938|203089.7|202939.7|203077.9|202927.9|26
1635406270000|2021-10-28 07:31:10|203088.3|202938.3|203076.4|202926.4|203089.8|202939.8|203074.5|202924.5|26
1635406280000|2021-10-28 07:31:20|203076.1|202926.1|203071.7|202921.7|203076.8|202926.8|203069.2|202919.2|30
1635406290000|2021-10-28 07:31:30|203070.4|202920.4|203074.3|202924.3|203074.3|202924.3|203068.7|202918.7|32
1635406300000|2021-10-28 07:31:40|203074.7|202924.7|203068.7|202918.7|203075.6|202925.6|203066|202916|31
1635406310000|2021-10-28 07:31:50|203069.1|202919.1|203068.6|202918.6|203077.7|202927.7|203061.7|202911.7|31
1635406320000|2021-10-28 07:32:00|203063.2|202913.2|203069.9|202919.9|203071.1|202921.1|203063.2|202913.2|27
1635406330000|2021-10-28 07:32:10|203070|202920|203070.8|202920.8|203074.4|202924.4|203066.6|202916.6|24
1635406340000|2021-10-28 07:32:20|203070.6|202920.6|203069.1|202919.1|203073.3|202923.3|203069.1|202919.1|29
1635406350000|2021-10-28 07:32:30|203069.4|202919.4|203066|202916|203072.8|202922.8|203064.5|202914.5|26
1635406360000|2021-10-28 07:32:40|203065.8|202915.8|203052.3|202902.3|203067.9|202917.9|203048.1|202898.1|31
1635406370000|2021-10-28 07:32:50|203052.2|202902.2|203065.2|202915.2|203073.6|202923.6|203050.8|202900.8|23
1635406380000|2021-10-28 07:33:00|203073|202923|203086.6|202936.6|203089|202939|203072.9|202922.9|31
1635406390000|2021-10-28 07:33:10|203087.4|202937.4|203090.9|202940.9|203092.3|202942.3|203087|202937|23
1635406400000|2021-10-28 07:33:20|203091.6|202941.6|203122.1|202972.1|203124|202974|203089.6|202939.6|24
1635406410000|2021-10-28 07:33:30|203123.3|202973.3|203129.4|202979.4|203129.7|202979.7|203121.1|202971.1|32
1635406420000|2021-10-28 07:33:40|203129.2|202979.2|203128.7|202978.7|203130.7|202980.7|203127.6|202977.6|22
1635406430000|2021-10-28 07:33:50|203129.7|202979.7|203152.5|203002.5|203153.6|203003.6|203127|202977|27
1635406440000|2021-10-28 07:34:00|203148.8|202998.8|203155|203005|203168.5|203018.5|203146.2|202996.2|33
1635406450000|2021-10-28 07:34:10|203152.9|203002.9|203159.3|203009.3|203159.4|203009.4|203148.4|202998.4|29
1635406460000|2021-10-28 07:34:20|203155.8|203005.8|203141.5|202991.5|203155.8|203005.8|203141.5|202991.5|26
1635406470000|2021-10-28 07:34:30|203141.9|202991.9|203134.3|202984.3|203141.9|202991.9|203122.8|202972.8|36
1635406480000|2021-10-28 07:34:40|203134.5|202984.5|203125|202975|203143.6|202993.6|203125|202975|33
1635406490000|2021-10-28 07:34:50|203114.1|202964.1|203114.7|202964.7|203117.7|202967.7|203111|202961|27
1635406500000|2021-10-28 07:35:00|203116.3|202966.3|203116.9|202966.9|203120.2|202970.2|203114.9|202964.9|32
1635406510000|2021-10-28 07:35:10|203118.2|202968.2|203128.9|202978.9|203131.1|202981.1|203117.6|202967.6|29
1635406520000|2021-10-28 07:35:20|203123.8|202973.8|203123.7|202973.7|203126.4|202976.4|203118.2|202968.2|35
1635406530000|2021-10-28 07:35:30|203125.7|202975.7|203118.9|202968.9|203127.5|202977.5|203111.4|202961.4|34
1635406540000|2021-10-28 07:35:40|203118.6|202968.6|203112.1|202962.1|203124.8|202974.8|203110.1|202960.1|37
1635406550000|2021-10-28 07:35:50|203114.7|202964.7|203103.7|202953.7|203115.4|202965.4|203103.2|202953.2|34
1635406560000|2021-10-28 07:36:00|203102.4|202952.4|203119.6|202969.6|203124.5|202974.5|203101.5|202951.5|26
1635406570000|2021-10-28 07:36:10|203126.7|202976.7|203113.1|202963.1|203126.7|202976.7|203113.1|202963.1|26
1635406580000|2021-10-28 07:36:20|203113.2|202963.2|203120.9|202970.9|203123.1|202973.1|203109.1|202959.1|32
1635406590000|2021-10-28 07:36:30|203121|202971|203124.5|202974.5|203124.5|202974.5|203116.3|202966.3|25
1635406600000|2021-10-28 07:36:40|203123.4|202973.4|203113.3|202963.3|203123.4|202973.4|203111|202961|31
1635406610000|2021-10-28 07:36:50|203113.4|202963.4|203102|202952|203113.4|202963.4|203097|202947|31
1635406620000|2021-10-28 07:37:00|203102.7|202952.7|203059.6|202909.6|203102.7|202952.7|203043.1|202893.1|34
1635406630000|2021-10-28 07:37:10|203056.5|202906.5|203056.6|202906.6|203063.8|202913.8|203054.2|202904.2|29
1635406640000|2021-10-28 07:37:20|203057.2|202907.2|203051|202901|203059.9|202909.9|203051|202901|22
1635406650000|2021-10-28 07:37:30|203053|202903|203056.9|202906.9|203057.2|202907.2|203051.5|202901.5|28
1635406660000|2021-10-28 07:37:40|203057.9|202907.9|203063.3|202913.3|203066|202916|203055.6|202905.6|33
1635406670000|2021-10-28 07:37:50|203062.4|202912.4|203058.2|202908.2|203064.3|202914.3|203051.7|202901.7|28
1635406680000|2021-10-28 07:38:00|203058.3|202908.3|203052.3|202902.3|203058.3|202908.3|203049.9|202899.9|33
1635406690000|2021-10-28 07:38:10|203049.6|202899.6|203038.2|202888.2|203051|202901|203036.6|202886.6|26
1635406700000|2021-10-28 07:38:20|203039.3|202889.3|203033.5|202883.5|203039.3|202889.3|203028.7|202878.7|18
1635406710000|2021-10-28 07:38:30|203033.2|202883.2|203028.9|202878.9|203034.4|202884.4|203028.9|202878.9|15
1635406720000|2021-10-28 07:38:40|203029.5|202879.5|203031.2|202881.2|203031.6|202881.6|203029.5|202879.5|14
1635406730000|2021-10-28 07:38:50|203030.4|202880.4|203042.9|202892.9|203043.7|202893.7|203030.4|202880.4|17
1635406740000|2021-10-28 07:39:00|203043|202893|203042.3|202892.3|203045.6|202895.6|203039.6|202889.6|23
1635406750000|2021-10-28 07:39:10|203043.4|202893.4|203053.9|202903.9|203062.3|202912.3|203043.4|202893.4|34
1635406760000|2021-10-28 07:39:20|203049.3|202899.3|203058.1|202908.1|203062.7|202912.7|203049.3|202899.3|32
1635406770000|2021-10-28 07:39:30|203060.4|202910.4|203086.2|202936.2|203090.3|202940.3|203060.4|202910.4|25
1635406780000|2021-10-28 07:39:40|203087.1|202937.1|203089.1|202939.1|203091.8|202941.8|203086.3|202936.3|32
1635406790000|2021-10-28 07:39:50|203089.2|202939.2|203085.4|202935.4|203090.9|202940.9|203083.7|202933.7|23
1635406800000|2021-10-28 07:40:00|203089.8|202939.8|203088.2|202938.2|203089.8|202939.8|203081.4|202931.4|31
1635406810000|2021-10-28 07:40:10|203087.9|202937.9|203087.2|202937.2|203087.9|202937.9|203085.9|202935.9|24
1635406820000|2021-10-28 07:40:20|203086.7|202936.7|203083.9|202933.9|203087.2|202937.2|203083|202933|29
1635406830000|2021-10-28 07:40:30|203083.2|202933.2|203072.4|202922.4|203085.4|202935.4|203066.7|202916.7|30
1635406840000|2021-10-28 07:40:40|203071.7|202921.7|203069.5|202919.5|203071.7|202921.7|203066.4|202916.4|29
1635406850000|2021-10-28 07:40:50|203069.2|202919.2|203068.2|202918.2|203069.8|202919.8|203067.7|202917.7|22
1635406860000|2021-10-28 07:41:00|203068.1|202918.1|203064.4|202914.4|203070.7|202920.7|203064.4|202914.4|28
1635406870000|2021-10-28 07:41:10|203064.1|202914.1|203069.4|202919.4|203070.3|202920.3|203064.1|202914.1|20
1635406880000|2021-10-28 07:41:20|203069.6|202919.6|203083.2|202933.2|203086.1|202936.1|203067|202917|22
1635406890000|2021-10-28 07:41:30|203086.7|202936.7|203097|202947|203098.3|202948.3|203086.3|202936.3|29
1635406900000|2021-10-28 07:41:40|203096.1|202946.1|203091.1|202941.1|203101.3|202951.3|203090.6|202940.6|17
1635406910000|2021-10-28 07:41:50|203090.1|202940.1|203088.1|202938.1|203090.1|202940.1|203085.7|202935.7|25
1635406920000|2021-10-28 07:42:00|203086.9|202936.9|203087.3|202937.3|203090.9|202940.9|203086.9|202936.9|17
1635406930000|2021-10-28 07:42:10|203088.1|202938.1|203085.1|202935.1|203088.3|202938.3|203084.2|202934.2|28
1635406940000|2021-10-28 07:42:20|203084.9|202934.9|203083.6|202933.6|203087.8|202937.8|203083.1|202933.1|28
1635406950000|2021-10-28 07:42:30|203083.8|202933.8|203080.5|202930.5|203086.1|202936.1|203078.3|202928.3|29
1635406960000|2021-10-28 07:42:40|203081.1|202931.1|203074.6|202924.6|203081.2|202931.2|203070.8|202920.8|27
1635406970000|2021-10-28 07:42:50|203074.7|202924.7|203072.1|202922.1|203079.6|202929.6|203069.1|202919.1|26
1635406980000|2021-10-28 07:43:00|203072.2|202922.2|203051|202901|203072.7|202922.7|203049|202899|29
1635406990000|2021-10-28 07:43:10|203051.7|202901.7|203054.6|202904.6|203057.6|202907.6|203046.6|202896.6|33
1635407000000|2021-10-28 07:43:20|203055.1|202905.1|203034.7|202884.7|203059|202909|203034.4|202884.4|35
1635407010000|2021-10-28 07:43:30|203035.2|202885.2|203036.1|202886.1|203036.2|202886.2|203032.7|202882.7|22
1635407020000|2021-10-28 07:43:40|203034.2|202884.2|203034.3|202884.3|203035.6|202885.6|203033.2|202883.2|27
1635407030000|2021-10-28 07:43:50|203033|202883|203030.4|202880.4|203041.4|202891.4|203030.4|202880.4|23
1635407040000|2021-10-28 07:44:00|203034.3|202884.3|203035.4|202885.4|203035.5|202885.5|203030|202880|23
1635407050000|2021-10-28 07:44:10|203035.5|202885.5|203038.6|202888.6|203043.7|202893.7|203035.5|202885.5|27
1635407060000|2021-10-28 07:44:20|203036.3|202886.3|203014.4|202864.4|203041.2|202891.2|203009.8|202859.8|25
1635407070000|2021-10-28 07:44:30|203016.1|202866.1|203014.6|202864.6|203016.1|202866.1|203010.8|202860.8|26
1635407080000|2021-10-28 07:44:40|203014.2|202864.2|203009.2|202859.2|203015.3|202865.3|203009|202859|16
1635407090000|2021-10-28 07:44:50|203009|202859|203011.7|202861.7|203012|202862|203007.5|202857.5|22
1635407100000|2021-10-28 07:45:00|203010.4|202860.4|203034.1|202884.1|203038|202888|203006.6|202856.6|19
1635407110000|2021-10-28 07:45:10|203035.1|202885.1|203033.8|202883.8|203035.6|202885.6|203029.9|202879.9|23
1635407120000|2021-10-28 07:45:20|203034|202884|202995.7|202845.7|203034.1|202884.1|202994.5|202844.5|23
1635407130000|2021-10-28 07:45:30|202991.8|202841.8|203007.6|202857.6|203009.5|202859.5|202991.8|202841.8|31
1635407140000|2021-10-28 07:45:40|203008.6|202858.6|203004.9|202854.9|203010.4|202860.4|203004.9|202854.9|22
1635407150000|2021-10-28 07:45:50|203005.1|202855.1|202995|202845|203008|202858|202991.2|202841.2|27
1635407160000|2021-10-28 07:46:00|202994.7|202844.7|202996.4|202846.4|203003.7|202853.7|202992.1|202842.1|31
1635407170000|2021-10-28 07:46:10|202995.2|202845.2|202981.6|202831.6|202995.2|202845.2|202979.3|202829.3|31
1635407180000|2021-10-28 07:46:20|202981.4|202831.4|203005.8|202855.8|203005.8|202855.8|202980.7|202830.7|27
1635407190000|2021-10-28 07:46:30|203006|202856|202998.7|202848.7|203008.4|202858.4|202997|202847|33
1635407200000|2021-10-28 07:46:40|202999.4|202849.4|202989.8|202839.8|202999.4|202849.4|202987.7|202837.7|29
1635407210000|2021-10-28 07:46:50|202990.1|202840.1|202990|202840|202992.1|202842.1|202989.6|202839.6|24
1635407220000|2021-10-28 07:47:00|202989.7|202839.7|203000.8|202850.8|203003.5|202853.5|202989.7|202839.7|24
1635407230000|2021-10-28 07:47:10|203002.4|202852.4|203021.5|202871.5|203021.6|202871.6|203001.6|202851.6|24
1635407240000|2021-10-28 07:47:20|203017.1|202867.1|203015.2|202865.2|203022.7|202872.7|203011|202861|23
1635407250000|2021-10-28 07:47:30|203015.3|202865.3|203042.6|202892.6|203042.6|202892.6|203010.8|202860.8|20
1635407260000|2021-10-28 07:47:40|203042.3|202892.3|203056.8|202906.8|203056.8|202906.8|203040|202890|29
1635407270000|2021-10-28 07:47:50|203057.5|202907.5|203043.6|202893.6|203066.1|202916.1|203043.6|202893.6|28
1635407280000|2021-10-28 07:48:00|203043.8|202893.8|203042.3|202892.3|203043.8|202893.8|203026.6|202876.6|31
1635407290000|2021-10-28 07:48:10|203037.1|202887.1|203038.4|202888.4|203040.1|202890.1|203034.9|202884.9|19
1635407300000|2021-10-28 07:48:20|203039.3|202889.3|203029|202879|203039.3|202889.3|203027.9|202877.9|24
1635407310000|2021-10-28 07:48:30|203029.8|202879.8|203027.8|202877.8|203030.8|202880.8|203026.8|202876.8|19
1635407320000|2021-10-28 07:48:40|203028.4|202878.4|203025.3|202875.3|203029.6|202879.6|203022.5|202872.5|17
1635407330000|2021-10-28 07:48:50|203025.7|202875.7|203046.2|202896.2|203046.7|202896.7|203025.7|202875.7|22
1635407340000|2021-10-28 07:49:00|203049|202899|203040.7|202890.7|203049.2|202899.2|203040.6|202890.6|17
1635407350000|2021-10-28 07:49:10|203041.2|202891.2|203045|202895|203047.1|202897.1|203041.2|202891.2|25
1635407360000|2021-10-28 07:49:20|203045.1|202895.1|203039.9|202889.9|203047.3|202897.3|203039.9|202889.9|22
1635407370000|2021-10-28 07:49:30|203043|202893|203007.7|202857.7|203043|202893|203004.8|202854.8|16
1635407380000|2021-10-28 07:49:40|203008|202858|203015.1|202865.1|203015.1|202865.1|203006.7|202856.7|23
1635407390000|2021-10-28 07:49:50|203014.9|202864.9|203010.3|202860.3|203015.1|202865.1|203010.3|202860.3|18
1635407400000|2021-10-28 07:50:00|203009.1|202859.1|202948.6|202798.6|203009.1|202859.1|202946.3|202796.3|31
1635407410000|2021-10-28 07:50:10|202951|202801|202960.5|202810.5|202962.7|202812.7|202950.1|202800.1|21
1635407420000|2021-10-28 07:50:20|202961.4|202811.4|202956.8|202806.8|202961.9|202811.9|202952.9|202802.9|24
1635407430000|2021-10-28 07:50:30|202959|202809|202965.6|202815.6|202966.3|202816.3|202956.1|202806.1|31
1635407440000|2021-10-28 07:50:40|202962.2|202812.2|202962.9|202812.9|202966.7|202816.7|202956.3|202806.3|30
1635407450000|2021-10-28 07:50:50|202964.5|202814.5|202958.3|202808.3|202966|202816|202958.2|202808.2|23
1635407460000|2021-10-28 07:51:00|202956.9|202806.9|202959.8|202809.8|202960.6|202810.6|202956.8|202806.8|23
1635407470000|2021-10-28 07:51:10|202958.4|202808.4|202963.9|202813.9|202966|202816|202958.4|202808.4|22
1635407480000|2021-10-28 07:51:20|202963|202813|202964|202814|202964|202814|202960.6|202810.6|19
1635407490000|2021-10-28 07:51:30|202963|202813|202965.5|202815.5|202965.5|202815.5|202960.7|202810.7|13
1635407500000|2021-10-28 07:51:40|202963.2|202813.2|202963.7|202813.7|202966.8|202816.8|202962.9|202812.9|21
1635407510000|2021-10-28 07:51:50|202964.7|202814.7|202956.5|202806.5|202968.1|202818.1|202947.6|202797.6|24
1635407520000|2021-10-28 07:52:00|202957.2|202807.2|202951.1|202801.1|202958.9|202808.9|202950.3|202800.3|23
1635407530000|2021-10-28 07:52:10|202951.7|202801.7|202913.3|202763.3|202952.7|202802.7|202905|202755|29
1635407540000|2021-10-28 07:52:20|202914.4|202764.4|202914.1|202764.1|202914.8|202764.8|202910.1|202760.1|12
1635407550000|2021-10-28 07:52:30|202913.9|202763.9|202912.1|202762.1|202915|202765|202911.5|202761.5|15
1635407560000|2021-10-28 07:52:40|202909.4|202759.4|202901.6|202751.6|202910.2|202760.2|202894|202744|19
1635407570000|2021-10-28 07:52:50|202902.2|202752.2|202912.4|202762.4|202915.4|202765.4|202899.9|202749.9|17
1635407580000|2021-10-28 07:53:00|202913.5|202763.5|202911.7|202761.7|202914.3|202764.3|202907.9|202757.9|17
1635407590000|2021-10-28 07:53:10|202911.9|202761.9|202911.4|202761.4|202912.7|202762.7|202909.5|202759.5|15
1635407600000|2021-10-28 07:53:20|202911.8|202761.8|202910.9|202760.9|202913.1|202763.1|202910.3|202760.3|11
1635407610000|2021-10-28 07:53:30|202911.6|202761.6|202910.4|202760.4|202913.3|202763.3|202908.4|202758.4|14
1635407620000|2021-10-28 07:53:40|202909.9|202759.9|202907.8|202757.8|202909.9|202759.9|202907|202757|7
1635407630000|2021-10-28 07:53:50|202908.3|202758.3|202914.4|202764.4|202914.9|202764.9|202908.3|202758.3|13
1635407640000|2021-10-28 07:54:00|202913.1|202763.1|202917.1|202767.1|202917.1|202767.1|202912.6|202762.6|9
1635407650000|2021-10-28 07:54:10|202917.9|202767.9|202909|202759|202917.9|202767.9|202907.2|202757.2|14
1635407660000|2021-10-28 07:54:20|202910.1|202760.1|202909.9|202759.9|202911.5|202761.5|202907.4|202757.4|9
1635407670000|2021-10-28 07:54:30|202911.2|202761.2|202914.8|202764.8|202914.8|202764.8|202907.1|202757.1|9
1635407680000|2021-10-28 07:54:40|202914.7|202764.7|202913.6|202763.6|202914.7|202764.7|202909|202759|9
1635407690000|2021-10-28 07:54:50|202914.6|202764.6|202917.1|202767.1|202918.8|202768.8|202914.6|202764.6|16
1635407700000|2021-10-28 07:55:00|202916.5|202766.5|202918.3|202768.3|202919.2|202769.2|202915.9|202765.9|16
1635407710000|2021-10-28 07:55:10|202917.6|202767.6|202919.2|202769.2|202920.8|202770.8|202911.6|202761.6|18
1635407720000|2021-10-28 07:55:20|202918.8|202768.8|202922.5|202772.5|202922.5|202772.5|202918.8|202768.8|8
1635407730000|2021-10-28 07:55:30|202921.1|202771.1|202957.7|202807.7|202957.7|202807.7|202920|202770|13
1635407740000|2021-10-28 07:55:40|202956.7|202806.7|202968.1|202818.1|202969.9|202819.9|202955.5|202805.5|22
1635407750000|2021-10-28 07:55:50|202966.9|202816.9|202960.1|202810.1|202966.9|202816.9|202956.3|202806.3|19
1635407760000|2021-10-28 07:56:00|202957.5|202807.5|202965.4|202815.4|202973.5|202823.5|202956.7|202806.7|26
1635407770000|2021-10-28 07:56:10|202966.7|202816.7|202971.6|202821.6|202971.7|202821.7|202966.4|202816.4|17
1635407780000|2021-10-28 07:56:20|202971.1|202821.1|202976.5|202826.5|202976.5|202826.5|202969.8|202819.8|16
1635407790000|2021-10-28 07:56:30|202976.3|202826.3|202976.9|202826.9|202977|202827|202975.8|202825.8|14
1635407800000|2021-10-28 07:56:40|202976.8|202826.8|202961.4|202811.4|202977|202827|202959.6|202809.6|12
1635407810000|2021-10-28 07:56:50|202961.3|202811.3|202917.7|202767.7|202961.7|202811.7|202917.7|202767.7|18
1635407820000|2021-10-28 07:57:00|202914.1|202764.1|202917.7|202767.7|202918.2|202768.2|202911.8|202761.8|19
1635407830000|2021-10-28 07:57:10|202918.3|202768.3|202918.4|202768.4|202920.2|202770.2|202918|202768|13
1635407840000|2021-10-28 07:57:20|202913.8|202763.8|202926.7|202776.7|202926.7|202776.7|202912.3|202762.3|19
1635407850000|2021-10-28 07:57:30|202926|202776|202957.1|202807.1|202957.7|202807.7|202923.6|202773.6|27
1635407860000|2021-10-28 07:57:40|202957.4|202807.4|202953.2|202803.2|202957.4|202807.4|202950.9|202800.9|22
1635407870000|2021-10-28 07:57:50|202953.4|202803.4|202954.6|202804.6|202958.1|202808.1|202953|202803|15
1635407880000|2021-10-28 07:58:00|202954.5|202804.5|202933.1|202783.1|202954.5|202804.5|202933.1|202783.1|25
1635407890000|2021-10-28 07:58:10|202940.2|202790.2|202938.8|202788.8|202940.4|202790.4|202935.4|202785.4|21
1635407900000|2021-10-28 07:58:20|202938.9|202788.9|202933.6|202783.6|202941.7|202791.7|202933.6|202783.6|15
1635407910000|2021-10-28 07:58:30|202933.7|202783.7|202941|202791|202941|202791|202933.7|202783.7|16
1635407920000|2021-10-28 07:58:40|202941.2|202791.2|202962.4|202812.4|202962.4|202812.4|202940.6|202790.6|24
1635407930000|2021-10-28 07:58:50|202960.7|202810.7|202961.7|202811.7|202963.9|202813.9|202960|202810|15
1635407940000|2021-10-28 07:59:00|202962.3|202812.3|202953.8|202803.8|202962.3|202812.3|202949.5|202799.5|21
1635407950000|2021-10-28 07:59:10|202953.9|202803.9|202958.5|202808.5|202958.5|202808.5|202953.9|202803.9|20
1635407960000|2021-10-28 07:59:20|202957.7|202807.7|202956.1|202806.1|202958.2|202808.2|202953.4|202803.4|18
1635407970000|2021-10-28 07:59:30|202955.4|202805.4|202957.2|202807.2|202960.4|202810.4|202948.7|202798.7|25
1635407980000|2021-10-28 07:59:40|202956.2|202806.2|202969.4|202819.4|202969.4|202819.4|202938.6|202788.6|37
1635407990000|2021-10-28 07:59:50|202971.9|202821.9|202971|202821|202971.9|202821.9|202966|202816|24
1635408000000|2021-10-28 08:00:00|202975.2|202825.2|202977.2|202827.2|202977.9|202827.9|202966.3|202816.3|32
1635408010000|2021-10-28 08:00:10|202976.8|202826.8|202963.3|202813.3|202977.8|202827.8|202953.1|202803.1|30
1635408020000|2021-10-28 08:00:20|202963.6|202813.6|202965.6|202815.6|202967|202817|202961.6|202811.6|21
1635408030000|2021-10-28 08:00:30|202963.9|202813.9|202959.7|202809.7|202966.2|202816.2|202948.4|202798.4|32
1635408040000|2021-10-28 08:00:40|202960.4|202810.4|202966.9|202816.9|202966.9|202816.9|202960.4|202810.4|31
1635408050000|2021-10-28 08:00:50|202967.3|202817.3|202980.2|202830.2|202980.7|202830.7|202965.7|202815.7|27
1635408060000|2021-10-28 08:01:00|202984.3|202834.3|203010.2|202860.2|203011.8|202861.8|202979.2|202829.2|31
1635408070000|2021-10-28 08:01:10|203010.8|202860.8|203006.9|202856.9|203011|202861|203006.9|202856.9|20
1635408080000|2021-10-28 08:01:20|203001.5|202851.5|202990.4|202840.4|203001.8|202851.8|202990.4|202840.4|30
1635408090000|2021-10-28 08:01:30|202985.9|202835.9|202992.5|202842.5|202998.1|202848.1|202985.9|202835.9|28
1635408100000|2021-10-28 08:01:40|202992.2|202842.2|203020|202870|203020|202870|202992.1|202842.1|30
1635408110000|2021-10-28 08:01:50|203019.8|202869.8|203018.6|202868.6|203020.9|202870.9|203010.4|202860.4|23
1635408120000|2021-10-28 08:02:00|203018.4|202868.4|203001.4|202851.4|203021.2|202871.2|203000.5|202850.5|28
1635408130000|2021-10-28 08:02:10|203001|202851|202993.7|202843.7|203001.1|202851.1|202989.7|202839.7|30
1635408140000|2021-10-28 08:02:20|202993.2|202843.2|203000.5|202850.5|203007.6|202857.6|202993.1|202843.1|30
1635408150000|2021-10-28 08:02:30|203000.6|202850.6|202989|202839|203000.6|202850.6|202984|202834|24
1635408160000|2021-10-28 08:02:40|202989.4|202839.4|202990.1|202840.1|202990.9|202840.9|202987.8|202837.8|21
1635408170000|2021-10-28 08:02:50|202993.3|202843.3|202974.3|202824.3|202998.4|202848.4|202968.6|202818.6|31
1635408180000|2021-10-28 08:03:00|202976.1|202826.1|202979.4|202829.4|202983.2|202833.2|202974.3|202824.3|23
1635408190000|2021-10-28 08:03:10|202978.9|202828.9|202998.8|202848.8|203001.5|202851.5|202978.9|202828.9|25
1635408200000|2021-10-28 08:03:20|202998.5|202848.5|203004.2|202854.2|203005.2|202855.2|202998.2|202848.2|21
1635408210000|2021-10-28 08:03:30|203004|202854|203004.9|202854.9|203010.1|202860.1|203002.9|202852.9|17
1635408220000|2021-10-28 08:03:40|203007.7|202857.7|203007.3|202857.3|203013.3|202863.3|203007.3|202857.3|24
1635408230000|2021-10-28 08:03:50|203007.1|202857.1|203008.1|202858.1|203010.2|202860.2|203007.1|202857.1|19
1635408240000|2021-10-28 08:04:00|203007.8|202857.8|203000.4|202850.4|203007.8|202857.8|202995.9|202845.9|29
1635408250000|2021-10-28 08:04:10|203003|202853|203009.5|202859.5|203010|202860|203001.7|202851.7|21
1635408260000|2021-10-28 08:04:20|203009.7|202859.7|203001.4|202851.4|203011.9|202861.9|203001.4|202851.4|23
1635408270000|2021-10-28 08:04:30|203001.2|202851.2|203004.9|202854.9|203008.1|202858.1|203001.2|202851.2|26
1635408280000|2021-10-28 08:04:40|203005.3|202855.3|203017.4|202867.4|203018.9|202868.9|203005.3|202855.3|31
1635408290000|2021-10-28 08:04:50|203014.8|202864.8|203017.5|202867.5|203018.1|202868.1|203008.7|202858.7|26
1635408300000|2021-10-28 08:05:00|203016.3|202866.3|203048|202898|203048|202898|203015.8|202865.8|30
1635408310000|2021-10-28 08:05:10|203056.3|202906.3|203088.9|202938.9|203088.9|202938.9|203054.7|202904.7|32
1635408320000|2021-10-28 08:05:20|203088.8|202938.8|203084.8|202934.8|203089|202939|203084.3|202934.3|29
1635408330000|2021-10-28 08:05:30|203085.1|202935.1|203078.8|202928.8|203085.9|202935.9|203077.4|202927.4|30
1635408340000|2021-10-28 08:05:40|203079.9|202929.9|203079.7|202929.7|203080.9|202930.9|203078.2|202928.2|16
1635408350000|2021-10-28 08:05:50|203079.3|202929.3|203070.6|202920.6|203079.5|202929.5|203070.6|202920.6|26
1635408360000|2021-10-28 08:06:00|203070.2|202920.2|203092.7|202942.7|203092.7|202942.7|203063|202913|36
1635408370000|2021-10-28 08:06:10|203093.4|202943.4|203095.8|202945.8|203095.8|202945.8|203092.4|202942.4|21
1635408380000|2021-10-28 08:06:20|203094.9|202944.9|203118.5|202968.5|203119.8|202969.8|203094.9|202944.9|22
1635408390000|2021-10-28 08:06:30|203118|202968|203109.9|202959.9|203120.3|202970.3|203102.8|202952.8|29
1635408400000|2021-10-28 08:06:40|203109.7|202959.7|203109|202959|203112.4|202962.4|203108.3|202958.3|22
1635408410000|2021-10-28 08:06:50|203108.3|202958.3|203118|202968|203125.4|202975.4|203108|202958|26
1635408420000|2021-10-28 08:07:00|203119|202969|203125.3|202975.3|203128.4|202978.4|203119|202969|29
1635408430000|2021-10-28 08:07:10|203124.7|202974.7|203120.6|202970.6|203124.9|202974.9|203116.2|202966.2|27
1635408440000|2021-10-28 08:07:20|203120.5|202970.5|203119.7|202969.7|203120.5|202970.5|203119|202969|12
1635408450000|2021-10-28 08:07:30|203118.8|202968.8|203124|202974|203133.1|202983.1|203118.8|202968.8|26
1635408460000|2021-10-28 08:07:40|203121.8|202971.8|203122.3|202972.3|203124.6|202974.6|203118.8|202968.8|22
1635408470000|2021-10-28 08:07:50|203122.2|202972.2|203098.2|202948.2|203123.1|202973.1|203087.4|202937.4|29
1635408480000|2021-10-28 08:08:00|203099.2|202949.2|203092.7|202942.7|203099.2|202949.2|203091.1|202941.1|24
1635408490000|2021-10-28 08:08:10|203092.8|202942.8|203098.9|202948.9|203102.8|202952.8|203091.7|202941.7|25
1635408500000|2021-10-28 08:08:20|203101.2|202951.2|203092.4|202942.4|203101.6|202951.6|203092|202942|27
1635408510000|2021-10-28 08:08:30|203094.6|202944.6|203094|202944|203094.7|202944.7|203091.3|202941.3|22
1635408520000|2021-10-28 08:08:40|203093.4|202943.4|203071.6|202921.6|203093.4|202943.4|203056.2|202906.2|26
1635408530000|2021-10-28 08:08:50|203073.1|202923.1|203081.7|202931.7|203081.9|202931.9|203073.1|202923.1|22
1635408540000|2021-10-28 08:09:00|203082.4|202932.4|203075.7|202925.7|203082.5|202932.5|203075.7|202925.7|20
1635408550000|2021-10-28 08:09:10|203076.6|202926.6|203080.5|202930.5|203081|202931|203076.6|202926.6|25
1635408560000|2021-10-28 08:09:20|203079.8|202929.8|203080.3|202930.3|203081.8|202931.8|203079.5|202929.5|16
1635408570000|2021-10-28 08:09:30|203086.4|202936.4|203083.9|202933.9|203086.4|202936.4|203078.8|202928.8|14
1635408580000|2021-10-28 08:09:40|203084.4|202934.4|203079.8|202929.8|203084.9|202934.9|203078.1|202928.1|21
1635408590000|2021-10-28 08:09:50|203080.5|202930.5|203082.5|202932.5|203084.9|202934.9|203077.9|202927.9|16
1635408600000|2021-10-28 08:10:00|203082|202932|203120.6|202970.6|203123.3|202973.3|203082|202932|36
1635408610000|2021-10-28 08:10:10|203123.2|202973.2|203124.9|202974.9|203128.1|202978.1|203122.1|202972.1|26
1635408620000|2021-10-28 08:10:20|203125.8|202975.8|203133.3|202983.3|203140.3|202990.3|203122.9|202972.9|23
1635408630000|2021-10-28 08:10:30|203135.1|202985.1|203132.4|202982.4|203136.2|202986.2|203131.8|202981.8|26
1635408640000|2021-10-28 08:10:40|203131.8|202981.8|203112.2|202962.2|203135.5|202985.5|203112.2|202962.2|28
1635408650000|2021-10-28 08:10:50|203118.9|202968.9|203114.3|202964.3|203118.9|202968.9|203111.8|202961.8|30
1635408660000|2021-10-28 08:11:00|203114.7|202964.7|203113.5|202963.5|203116.4|202966.4|203113.5|202963.5|21
1635408670000|2021-10-28 08:11:10|203113.3|202963.3|203123.3|202973.3|203123.3|202973.3|203111.8|202961.8|26
1635408680000|2021-10-28 08:11:20|203124.1|202974.1|203123.9|202973.9|203124.3|202974.3|203121.6|202971.6|23
1635408690000|2021-10-28 08:11:30|203124.2|202974.2|203128.5|202978.5|203131.6|202981.6|203124|202974|27
1635408700000|2021-10-28 08:11:40|203128.2|202978.2|203157.8|203007.8|203157.9|203007.9|203127.7|202977.7|33
1635408710000|2021-10-28 08:11:50|203158.6|203008.6|203150.6|203000.6|203164.2|203014.2|203150.6|203000.6|27
1635408720000|2021-10-28 08:12:00|203149.8|202999.8|203143|202993|203156.6|203006.6|203130.3|202980.3|29
1635408730000|2021-10-28 08:12:10|203143.3|202993.3|203135.9|202985.9|203145.2|202995.2|203135.7|202985.7|22
1635408740000|2021-10-28 08:12:20|203135.3|202985.3|203134.1|202984.1|203139.4|202989.4|203132.8|202982.8|23
1635408750000|2021-10-28 08:12:30|203133.7|202983.7|203138.2|202988.2|203139.4|202989.4|203133.3|202983.3|24
1635408760000|2021-10-28 08:12:40|203138.3|202988.3|203097.5|202947.5|203139|202989|203097.5|202947.5|24
1635408770000|2021-10-28 08:12:50|203096.6|202946.6|203090|202940|203096.7|202946.7|203055.6|202905.6|34
1635408780000|2021-10-28 08:13:00|203088|202938|203075.5|202925.5|203088|202938|203074.2|202924.2|29
1635408790000|2021-10-28 08:13:10|203075|202925|203088.2|202938.2|203088.5|202938.5|203074.3|202924.3|33
1635408800000|2021-10-28 08:13:20|203088.3|202938.3|203089.3|202939.3|203090.4|202940.4|203087.3|202937.3|25
1635408810000|2021-10-28 08:13:30|203088.7|202938.7|203086.6|202936.6|203089.3|202939.3|203085.7|202935.7|19
1635408820000|2021-10-28 08:13:40|203086.5|202936.5|203099.4|202949.4|203099.4|202949.4|203086|202936|18
1635408830000|2021-10-28 08:13:50|203099.7|202949.7|203087.6|202937.6|203100.1|202950.1|203087.1|202937.1|33
1635408840000|2021-10-28 08:14:00|203088.5|202938.5|203092.4|202942.4|203094.7|202944.7|203086.3|202936.3|24
1635408850000|2021-10-28 08:14:10|203090.8|202940.8|203090|202940|203091.8|202941.8|203089.5|202939.5|27
1635408860000|2021-10-28 08:14:20|203090.5|202940.5|203086|202936|203092.9|202942.9|203086|202936|22
1635408870000|2021-10-28 08:14:30|203084.5|202934.5|203094.4|202944.4|203095.4|202945.4|203084.5|202934.5|22
1635408880000|2021-10-28 08:14:40|203093.5|202943.5|203082|202932|203093.5|202943.5|203081.6|202931.6|22
1635408890000|2021-10-28 08:14:50|203081.5|202931.5|203088.9|202938.9|203090.1|202940.1|203079.4|202929.4|31
1635408900000|2021-10-28 08:15:00|203089.7|202939.7|203096.2|202946.2|203103.3|202953.3|203088.5|202938.5|26
1635408910000|2021-10-28 08:15:10|203096|202946|203099.8|202949.8|203100.8|202950.8|203094.1|202944.1|33
1635408920000|2021-10-28 08:15:20|203098.7|202948.7|203102.8|202952.8|203102.8|202952.8|203098.7|202948.7|18
1635408930000|2021-10-28 08:15:30|203108.2|202958.2|203119.6|202969.6|203127.9|202977.9|203108.2|202958.2|29
1635408940000|2021-10-28 08:15:40|203118.8|202968.8|203117.7|202967.7|203118.8|202968.8|203113.3|202963.3|25
1635408950000|2021-10-28 08:15:50|203117.6|202967.6|203122.8|202972.8|203131|202981|203117.6|202967.6|30
1635408960000|2021-10-28 08:16:00|203122.5|202972.5|203133.1|202983.1|203133.1|202983.1|203118.7|202968.7|31
1635408970000|2021-10-28 08:16:10|203135.3|202985.3|203135.8|202985.8|203137.7|202987.7|203132|202982|25
1635408980000|2021-10-28 08:16:20|203135.7|202985.7|203136.4|202986.4|203140.8|202990.8|203129.1|202979.1|30
1635408990000|2021-10-28 08:16:30|203135.7|202985.7|203122.2|202972.2|203136.4|202986.4|203121.3|202971.3|27
1635409000000|2021-10-28 08:16:40|203121.8|202971.8|203129.6|202979.6|203129.9|202979.9|203119.3|202969.3|32
1635409010000|2021-10-28 08:16:50|203128.2|202978.2|203120.6|202970.6|203129.9|202979.9|203119.7|202969.7|23
1635409020000|2021-10-28 08:17:00|203121.9|202971.9|203120|202970|203128.4|202978.4|203118.4|202968.4|34
1635409030000|2021-10-28 08:17:10|203121.7|202971.7|203125.3|202975.3|203125.4|202975.4|203113.8|202963.8|25
1635409040000|2021-10-28 08:17:20|203125|202975|203116.5|202966.5|203125|202975|203114.1|202964.1|25
1635409050000|2021-10-28 08:17:30|203119.7|202969.7|203106.2|202956.2|203119.7|202969.7|203103|202953|32
1635409060000|2021-10-28 08:17:40|203112.9|202962.9|203113.1|202963.1|203118.5|202968.5|203099.1|202949.1|29
1635409070000|2021-10-28 08:17:50|203113.2|202963.2|203116.2|202966.2|203116.7|202966.7|203108.4|202958.4|35
1635409080000|2021-10-28 08:18:00|203116.9|202966.9|203097.8|202947.8|203121.8|202971.8|203094.8|202944.8|31
1635409090000|2021-10-28 08:18:10|203098.3|202948.3|203116.6|202966.6|203119.9|202969.9|203097.1|202947.1|23
1635409100000|2021-10-28 08:18:20|203115.4|202965.4|203120.5|202970.5|203123.8|202973.8|203105.4|202955.4|33
1635409110000|2021-10-28 08:18:30|203120.3|202970.3|203114.5|202964.5|203120.8|202970.8|203112.1|202962.1|33
1635409120000|2021-10-28 08:18:40|203114|202964|203119|202969|203120.8|202970.8|203112.4|202962.4|28
1635409130000|2021-10-28 08:18:50|203121.1|202971.1|203129.6|202979.6|203129.9|202979.9|203118.8|202968.8|32
1635409140000|2021-10-28 08:19:00|203129.8|202979.8|203129.4|202979.4|203131.5|202981.5|203126.6|202976.6|30
1635409150000|2021-10-28 08:19:10|203128.8|202978.8|203111.4|202961.4|203128.8|202978.8|203109.3|202959.3|36
1635409160000|2021-10-28 08:19:20|203111.7|202961.7|203109.6|202959.6|203113.3|202963.3|203107|202957|28
1635409170000|2021-10-28 08:19:30|203109.7|202959.7|203117.4|202967.4|203124.8|202974.8|203107.7|202957.7|25
1635409180000|2021-10-28 08:19:40|203114.8|202964.8|203119.7|202969.7|203122.1|202972.1|203114.7|202964.7|33
1635409190000|2021-10-28 08:19:50|203117.7|202967.7|203116.7|202966.7|203121.5|202971.5|203116.4|202966.4|22
1635409200000|2021-10-28 08:20:00|203116.3|202966.3|203136.9|202986.9|203137.4|202987.4|203116.3|202966.3|30
1635409210000|2021-10-28 08:20:10|203135|202985|203136.1|202986.1|203137.5|202987.5|203133.2|202983.2|27
1635409220000|2021-10-28 08:20:20|203136.4|202986.4|203131.5|202981.5|203136.4|202986.4|203130.4|202980.4|25
1635409230000|2021-10-28 08:20:30|203130.9|202980.9|203121.2|202971.2|203130.9|202980.9|203116.1|202966.1|33
1635409240000|2021-10-28 08:20:40|203121.5|202971.5|203118.9|202968.9|203122.4|202972.4|203112.7|202962.7|30
1635409250000|2021-10-28 08:20:50|203118.4|202968.4|203122.6|202972.6|203125.8|202975.8|203116.4|202966.4|33
1635409260000|2021-10-28 08:21:00|203118.1|202968.1|203117.7|202967.7|203121.7|202971.7|203116|202966|25
1635409270000|2021-10-28 08:21:10|203118.2|202968.2|203128.9|202978.9|203129|202979|203118.2|202968.2|24
1635409280000|2021-10-28 08:21:20|203128.5|202978.5|203130.5|202980.5|203131.9|202981.9|203128.5|202978.5|23
1635409290000|2021-10-28 08:21:30|203130.7|202980.7|203130.2|202980.2|203132.8|202982.8|203126.4|202976.4|24
1635409300000|2021-10-28 08:21:40|203130.1|202980.1|203131.3|202981.3|203133.6|202983.6|203129.9|202979.9|15
1635409310000|2021-10-28 08:21:50|203130.2|202980.2|203130|202980|203133.6|202983.6|203119|202969|26
1635409320000|2021-10-28 08:22:00|203131.2|202981.2|203135.6|202985.6|203139.5|202989.5|203126.9|202976.9|29
1635409330000|2021-10-28 08:22:10|203135.3|202985.3|203135.1|202985.1|203136.8|202986.8|203134.9|202984.9|17
1635409340000|2021-10-28 08:22:20|203133.7|202983.7|203133.9|202983.9|203135.7|202985.7|203132.7|202982.7|25
1635409350000|2021-10-28 08:22:30|203133.7|202983.7|203118.5|202968.5|203136.2|202986.2|203118.5|202968.5|26
1635409360000|2021-10-28 08:22:40|203120|202970|203124.4|202974.4|203124.5|202974.5|203118.7|202968.7|19
1635409370000|2021-10-28 08:22:50|203125.2|202975.2|203131.7|202981.7|203132.3|202982.3|203124.7|202974.7|11
1635409380000|2021-10-28 08:23:00|203131.9|202981.9|203132.5|202982.5|203135.2|202985.2|203131.9|202981.9|27
1635409390000|2021-10-28 08:23:10|203132.7|202982.7|203131.6|202981.6|203133|202983|203129.7|202979.7|24
1635409400000|2021-10-28 08:23:20|203131.7|202981.7|203125.3|202975.3|203133.2|202983.2|203114.7|202964.7|33
1635409410000|2021-10-28 08:23:30|203125.9|202975.9|203126.1|202976.1|203129.1|202979.1|203120.6|202970.6|31
1635409420000|2021-10-28 08:23:40|203125.3|202975.3|203123.3|202973.3|203127.4|202977.4|203120.4|202970.4|25
1635409430000|2021-10-28 08:23:50|203120.6|202970.6|203123.7|202973.7|203125|202975|203119.9|202969.9|23
1635409440000|2021-10-28 08:24:00|203123.1|202973.1|203123.1|202973.1|203124|202974|203116.7|202966.7|24
1635409450000|2021-10-28 08:24:10|203117.9|202967.9|203123.5|202973.5|203124.6|202974.6|203115.8|202965.8|26
1635409460000|2021-10-28 08:24:20|203123.8|202973.8|203128.9|202978.9|203128.9|202978.9|203121.9|202971.9|20
1635409470000|2021-10-28 08:24:30|203128.6|202978.6|203131|202981|203132.3|202982.3|203127.1|202977.1|29
1635409480000|2021-10-28 08:24:40|203135.8|202985.8|203130.6|202980.6|203135.8|202985.8|203130.2|202980.2|25
1635409490000|2021-10-28 08:24:50|203129.4|202979.4|203131.1|202981.1|203133.1|202983.1|203126.1|202976.1|27
1635409500000|2021-10-28 08:25:00|203130.7|202980.7|203134.9|202984.9|203135.1|202985.1|203130.7|202980.7|31
1635409510000|2021-10-28 08:25:10|203135|202985|203166.4|203016.4|203168.1|203018.1|203132.7|202982.7|23
1635409520000|2021-10-28 08:25:20|203165.8|203015.8|203163.2|203013.2|203166.8|203016.8|203160.9|203010.9|33
1635409530000|2021-10-28 08:25:30|203162.6|203012.6|203163.1|203013.1|203165|203015|203161.5|203011.5|23
1635409540000|2021-10-28 08:25:40|203163.4|203013.4|203161.9|203011.9|203163.7|203013.7|203161.6|203011.6|17
1635409550000|2021-10-28 08:25:50|203162.3|203012.3|203167.2|203017.2|203169.2|203019.2|203138.4|202988.4|29
1635409560000|2021-10-28 08:26:00|203168.6|203018.6|203166.8|203016.8|203168.6|203018.6|203165.1|203015.1|19
1635409570000|2021-10-28 08:26:10|203166.3|203016.3|203166.1|203016.1|203166.9|203016.9|203162.6|203012.6|15
1635409580000|2021-10-28 08:26:20|203168.6|203018.6|203170.7|203020.7|203172|203022|203168.1|203018.1|25
1635409590000|2021-10-28 08:26:30|203170.1|203020.1|203167.5|203017.5|203177.1|203027.1|203165.9|203015.9|22
1635409600000|2021-10-28 08:26:40|203168.4|203018.4|203169|203019|203170|203020|203167.3|203017.3|19
1635409610000|2021-10-28 08:26:50|203169.1|203019.1|203165.4|203015.4|203170.2|203020.2|203161.2|203011.2|18
1635409620000|2021-10-28 08:27:00|203167.3|203017.3|203168.4|203018.4|203170.6|203020.6|203167.1|203017.1|27
1635409630000|2021-10-28 08:27:10|203169.1|203019.1|203160.8|203010.8|203169.7|203019.7|203160.8|203010.8|19
1635409640000|2021-10-28 08:27:20|203164.2|203014.2|203165.5|203015.5|203170.8|203020.8|203163.7|203013.7|28
1635409650000|2021-10-28 08:27:30|203165|203015|203161.1|203011.1|203165.5|203015.5|203160.9|203010.9|25
1635409660000|2021-10-28 08:27:40|203160.9|203010.9|203159.9|203009.9|203160.9|203010.9|203157.2|203007.2|24
1635409670000|2021-10-28 08:27:50|203159.5|203009.5|203148.9|202998.9|203159.5|203009.5|203145.9|202995.9|23
1635409680000|2021-10-28 08:28:00|203146.2|202996.2|203148.9|202998.9|203152.7|203002.7|203134.1|202984.1|33
1635409690000|2021-10-28 08:28:10|203148.8|202998.8|203162.7|203012.7|203166.6|203016.6|203147.4|202997.4|29
1635409700000|2021-10-28 08:28:20|203162.9|203012.9|203164|203014|203164|203014|203162.3|203012.3|23
1635409710000|2021-10-28 08:28:30|203163|203013|203162|203012|203164.3|203014.3|203161.3|203011.3|22
1635409720000|2021-10-28 08:28:40|203164.5|203014.5|203161.2|203011.2|203166.7|203016.7|203159.1|203009.1|32
1635409730000|2021-10-28 08:28:50|203160.6|203010.6|203166|203016|203166|203016|203160.6|203010.6|20
1635409740000|2021-10-28 08:29:00|203165.2|203015.2|203164|203014|203166.9|203016.9|203162.4|203012.4|25
1635409750000|2021-10-28 08:29:10|203164.7|203014.7|203168.9|203018.9|203173|203023|203162.1|203012.1|24
1635409760000|2021-10-28 08:29:20|203167.9|203017.9|203169.4|203019.4|203169.4|203019.4|203165.4|203015.4|24
1635409770000|2021-10-28 08:29:30|203169.8|203019.8|203165.4|203015.4|203169.9|203019.9|203159|203009|25
1635409780000|2021-10-28 08:29:40|203165.1|203015.1|203165.2|203015.2|203168.6|203018.6|203163.4|203013.4|31
1635409790000|2021-10-28 08:29:50|203160.1|203010.1|203162.4|203012.4|203164.7|203014.7|203158.5|203008.5|30
1635409800000|2021-10-28 08:30:00|203163.7|203013.7|203165.9|203015.9|203166.8|203016.8|203162.3|203012.3|27
1635409810000|2021-10-28 08:30:10|203166.2|203016.2|203161.6|203011.6|203167|203017|203161.3|203011.3|25
1635409820000|2021-10-28 08:30:20|203162.4|203012.4|203159.2|203009.2|203162.4|203012.4|203157.9|203007.9|26
1635409830000|2021-10-28 08:30:30|203159.3|203009.3|203159.2|203009.2|203160|203010|203158.3|203008.3|22
1635409840000|2021-10-28 08:30:40|203159.7|203009.7|203161|203011|203164.7|203014.7|203159.6|203009.6|29
1635409850000|2021-10-28 08:30:50|203161.8|203011.8|203169.3|203019.3|203169.3|203019.3|203160.3|203010.3|17
1635409860000|2021-10-28 08:31:00|203168.3|203018.3|203166.1|203016.1|203168.3|203018.3|203159.4|203009.4|33
1635409870000|2021-10-28 08:31:10|203165.3|203015.3|203165.2|203015.2|203165.6|203015.6|203163.2|203013.2|22
1635409880000|2021-10-28 08:31:20|203162.7|203012.7|203164.3|203014.3|203164.8|203014.8|203160.3|203010.3|23
1635409890000|2021-10-28 08:31:30|203164.2|203014.2|203164.3|203014.3|203165.5|203015.5|203162.8|203012.8|17
1635409900000|2021-10-28 08:31:40|203165.3|203015.3|203159.5|203009.5|203165.3|203015.3|203158.4|203008.4|25
1635409910000|2021-10-28 08:31:50|203159.9|203009.9|203158.4|203008.4|203164.7|203014.7|203157.8|203007.8|26
1635409920000|2021-10-28 08:32:00|203158.1|203008.1|203133.9|202983.9|203160.4|203010.4|203133.9|202983.9|26
1635409930000|2021-10-28 08:32:10|203135.4|202985.4|203126.7|202976.7|203136.5|202986.5|203125.4|202975.4|32
1635409940000|2021-10-28 08:32:20|203126.5|202976.5|203131.6|202981.6|203131.6|202981.6|203126.5|202976.5|24
1635409950000|2021-10-28 08:32:30|203132.3|202982.3|203130.9|202980.9|203132.4|202982.4|203129.4|202979.4|28
1635409960000|2021-10-28 08:32:40|203128.9|202978.9|203131.2|202981.2|203131.2|202981.2|203122.9|202972.9|28
1635409970000|2021-10-28 08:32:50|203131.3|202981.3|203131|202981|203131.6|202981.6|203126.3|202976.3|27
1635409980000|2021-10-28 08:33:00|203131.1|202981.1|203134.4|202984.4|203135.4|202985.4|203119.1|202969.1|33
1635409990000|2021-10-28 08:33:10|203132.5|202982.5|203135.7|202985.7|203137.8|202987.8|203132.5|202982.5|24
1635410000000|2021-10-28 08:33:20|203137.8|202987.8|203135.7|202985.7|203137.8|202987.8|203134.1|202984.1|25
1635410010000|2021-10-28 08:33:30|203135.9|202985.9|203138.8|202988.8|203140.2|202990.2|203135.9|202985.9|22
1635410020000|2021-10-28 08:33:40|203139.8|202989.8|203133.7|202983.7|203141.3|202991.3|203133.2|202983.2|24
1635410030000|2021-10-28 08:33:50|203131.2|202981.2|203125.7|202975.7|203134|202984|203125.7|202975.7|27
1635410040000|2021-10-28 08:34:00|203127.2|202977.2|203130.5|202980.5|203134.7|202984.7|203127.2|202977.2|29
1635410050000|2021-10-28 08:34:10|203131|202981|203130.1|202980.1|203131.7|202981.7|203127.5|202977.5|21
1635410060000|2021-10-28 08:34:20|203128.7|202978.7|203132.5|202982.5|203133.8|202983.8|203128.7|202978.7|18
1635410070000|2021-10-28 08:34:30|203132.6|202982.6|203132.3|202982.3|203132.8|202982.8|203130.5|202980.5|25
1635410080000|2021-10-28 08:34:40|203132.8|202982.8|203128.1|202978.1|203133.6|202983.6|203128.1|202978.1|23
1635410090000|2021-10-28 08:34:50|203128|202978|203122.4|202972.4|203128|202978|203122.2|202972.2|25
1635410100000|2021-10-28 08:35:00|203122.7|202972.7|203122.2|202972.2|203123.1|202973.1|203121|202971|20
1635410110000|2021-10-28 08:35:10|203122.9|202972.9|203119.9|202969.9|203122.9|202972.9|203119.6|202969.6|19
1635410120000|2021-10-28 08:35:20|203120.2|202970.2|203130|202980|203132.3|202982.3|203120.2|202970.2|33
1635410130000|2021-10-28 08:35:30|203130.3|202980.3|203122.8|202972.8|203132|202982|203122.7|202972.7|20
1635410140000|2021-10-28 08:35:40|203123.5|202973.5|203119.2|202969.2|203126.4|202976.4|203119|202969|28
1635410150000|2021-10-28 08:35:50|203119.4|202969.4|203121|202971|203121.8|202971.8|203119.1|202969.1|12
1635410160000|2021-10-28 08:36:00|203123.9|202973.9|203127.3|202977.3|203132.1|202982.1|203122.6|202972.6|23
1635410170000|2021-10-28 08:36:10|203127.5|202977.5|203126.7|202976.7|203127.8|202977.8|203123.7|202973.7|29
1635410180000|2021-10-28 08:36:20|203127.1|202977.1|203123.8|202973.8|203127.1|202977.1|203123.1|202973.1|23
1635410190000|2021-10-28 08:36:30|203122.9|202972.9|203123.6|202973.6|203127.8|202977.8|203122.3|202972.3|30
1635410200000|2021-10-28 08:36:40|203123.5|202973.5|203123.1|202973.1|203124.9|202974.9|203121.4|202971.4|22
1635410210000|2021-10-28 08:36:50|203123.4|202973.4|203125.5|202975.5|203128.2|202978.2|203123.4|202973.4|19
1635410220000|2021-10-28 08:37:00|203122.8|202972.8|203122|202972|203124.3|202974.3|203120.7|202970.7|24
1635410230000|2021-10-28 08:37:10|203122.3|202972.3|203130.3|202980.3|203130.3|202980.3|203122.2|202972.2|22
1635410240000|2021-10-28 08:37:20|203130.4|202980.4|203129.6|202979.6|203131|202981|203127.5|202977.5|25
1635410250000|2021-10-28 08:37:30|203129.5|202979.5|203128.4|202978.4|203130.2|202980.2|203119.9|202969.9|27
1635410260000|2021-10-28 08:37:40|203128|202978|203122.3|202972.3|203128.8|202978.8|203120.2|202970.2|29
1635410270000|2021-10-28 08:37:50|203122.1|202972.1|203126|202976|203127.7|202977.7|203116.8|202966.8|25
1635410280000|2021-10-28 08:38:00|203123.3|202973.3|203132.2|202982.2|203132.4|202982.4|203114.4|202964.4|27
1635410290000|2021-10-28 08:38:10|203132.4|202982.4|203118.7|202968.7|203136.6|202986.6|203116.6|202966.6|33
1635410300000|2021-10-28 08:38:20|203118.6|202968.6|203123.9|202973.9|203124.7|202974.7|203116.6|202966.6|27
1635410310000|2021-10-28 08:38:30|203124.6|202974.6|203125.9|202975.9|203129.4|202979.4|203124.6|202974.6|26
1635410320000|2021-10-28 08:38:40|203125.1|202975.1|203131.9|202981.9|203131.9|202981.9|203124.2|202974.2|24
1635410330000|2021-10-28 08:38:50|203131.3|202981.3|203133.2|202983.2|203136.1|202986.1|203127.8|202977.8|31
1635410340000|2021-10-28 08:39:00|203133.4|202983.4|203129.5|202979.5|203133.4|202983.4|203128.3|202978.3|29
1635410350000|2021-10-28 08:39:10|203128.9|202978.9|203135.2|202985.2|203137.7|202987.7|203126.6|202976.6|29
1635410360000|2021-10-28 08:39:20|203134.8|202984.8|203124.8|202974.8|203135.1|202985.1|203119.7|202969.7|25
1635410370000|2021-10-28 08:39:30|203124.7|202974.7|203137.3|202987.3|203137.3|202987.3|203124.1|202974.1|23
1635410380000|2021-10-28 08:39:40|203137.1|202987.1|203133.5|202983.5|203141.2|202991.2|203132.3|202982.3|30
1635410390000|2021-10-28 08:39:50|203134.4|202984.4|203128.2|202978.2|203138.1|202988.1|203127.5|202977.5|27
1635410400000|2021-10-28 08:40:00|203128.5|202978.5|203132.6|202982.6|203135.1|202985.1|203127.8|202977.8|28
1635410410000|2021-10-28 08:40:10|203132.7|202982.7|203165|203015|203165|203015|203132.7|202982.7|23
1635410420000|2021-10-28 08:40:20|203163.3|203013.3|203166.2|203016.2|203167.5|203017.5|203163.3|203013.3|24
1635410430000|2021-10-28 08:40:30|203165.7|203015.7|203157|203007|203166.2|203016.2|203155.4|203005.4|24
1635410440000|2021-10-28 08:40:40|203155.4|203005.4|203161.5|203011.5|203163.8|203013.8|203155.4|203005.4|30
1635410450000|2021-10-28 08:40:50|203161.9|203011.9|203163.1|203013.1|203164|203014|203161.9|203011.9|18
1635410460000|2021-10-28 08:41:00|203162.1|203012.1|203163.9|203013.9|203164.1|203014.1|203161.1|203011.1|19
1635410470000|2021-10-28 08:41:10|203164.5|203014.5|203160.4|203010.4|203164.9|203014.9|203155|203005|27
1635410480000|2021-10-28 08:41:20|203160|203010|203158.7|203008.7|203160.5|203010.5|203149.7|202999.7|31
1635410490000|2021-10-28 08:41:30|203159|203009|203159.5|203009.5|203163.1|203013.1|203157.8|203007.8|22
1635410500000|2021-10-28 08:41:40|203159.9|203009.9|203159.1|203009.1|203162.8|203012.8|203155.9|203005.9|20
1635410510000|2021-10-28 08:41:50|203158.9|203008.9|203154.5|203004.5|203159.6|203009.6|203153.2|203003.2|21
1635410520000|2021-10-28 08:42:00|203154.3|203004.3|203149.6|202999.6|203156.3|203006.3|203149.6|202999.6|25
1635410530000|2021-10-28 08:42:10|203148.8|202998.8|203138.3|202988.3|203148.8|202998.8|203135.3|202985.3|24
1635410540000|2021-10-28 08:42:20|203138.6|202988.6|203142.9|202992.9|203142.9|202992.9|203138.2|202988.2|23
1635410550000|2021-10-28 08:42:30|203141.7|202991.7|203138.3|202988.3|203141.7|202991.7|203128.2|202978.2|29
1635410560000|2021-10-28 08:42:40|203136.8|202986.8|203134.5|202984.5|203138.6|202988.6|203134.5|202984.5|25
1635410570000|2021-10-28 08:42:50|203133.6|202983.6|203133.5|202983.5|203135.3|202985.3|203131.8|202981.8|25
1635410580000|2021-10-28 08:43:00|203133.6|202983.6|203132|202982|203134.1|202984.1|203130|202980|31
1635410590000|2021-10-28 08:43:10|203135.3|202985.3|203132.6|202982.6|203136.2|202986.2|203129.9|202979.9|25
1635410600000|2021-10-28 08:43:20|203132.3|202982.3|203135.8|202985.8|203135.8|202985.8|203126.3|202976.3|24
1635410610000|2021-10-28 08:43:30|203135.9|202985.9|203135.6|202985.6|203138.2|202988.2|203134.9|202984.9|19
1635410620000|2021-10-28 08:43:40|203136|202986|203134.6|202984.6|203136|202986|203133.2|202983.2|13
1635410630000|2021-10-28 08:43:50|203134.3|202984.3|203132.9|202982.9|203137.6|202987.6|203132.2|202982.2|17
1635410640000|2021-10-28 08:44:00|203133.2|202983.2|203134.4|202984.4|203136.1|202986.1|203131.2|202981.2|22
1635410650000|2021-10-28 08:44:10|203132.5|202982.5|203137.8|202987.8|203141.1|202991.1|203132.4|202982.4|25
1635410660000|2021-10-28 08:44:20|203138.3|202988.3|203137.3|202987.3|203139|202989|203135.7|202985.7|19
1635410670000|2021-10-28 08:44:30|203135.1|202985.1|203117.7|202967.7|203138|202988|203116.5|202966.5|27
1635410680000|2021-10-28 08:44:40|203115.9|202965.9|203112.3|202962.3|203117.2|202967.2|203111.9|202961.9|26
1635410690000|2021-10-28 08:44:50|203112.4|202962.4|203132.1|202982.1|203132.4|202982.4|203111.5|202961.5|30
1635410700000|2021-10-28 08:45:00|203132.5|202982.5|203136.3|202986.3|203137.4|202987.4|203131|202981|22
1635410710000|2021-10-28 08:45:10|203135.8|202985.8|203139.5|202989.5|203139.5|202989.5|203135.2|202985.2|20
1635410720000|2021-10-28 08:45:20|203137.7|202987.7|203139.1|202989.1|203140.6|202990.6|203134.8|202984.8|26
1635410730000|2021-10-28 08:45:30|203139.2|202989.2|203141.2|202991.2|203141.2|202991.2|203138.1|202988.1|20
1635410740000|2021-10-28 08:45:40|203141.4|202991.4|203141|202991|203144.8|202994.8|203140|202990|28
1635410750000|2021-10-28 08:45:50|203140.9|202990.9|203134.5|202984.5|203140.9|202990.9|203133.3|202983.3|29
1635410760000|2021-10-28 08:46:00|203135.9|202985.9|203133.1|202983.1|203135.9|202985.9|203131.2|202981.2|23
1635410770000|2021-10-28 08:46:10|203132.9|202982.9|203131.7|202981.7|203133.8|202983.8|203131.3|202981.3|15
1635410780000|2021-10-28 08:46:20|203131.8|202981.8|203130.7|202980.7|203138.5|202988.5|203130.7|202980.7|21
1635410790000|2021-10-28 08:46:30|203130.5|202980.5|203131.6|202981.6|203132.7|202982.7|203130.5|202980.5|23
1635410800000|2021-10-28 08:46:40|203131.3|202981.3|203127.8|202977.8|203131.6|202981.6|203127.8|202977.8|21
1635410810000|2021-10-28 08:46:50|203128.6|202978.6|203123.6|202973.6|203130.6|202980.6|203123.6|202973.6|29
1635410820000|2021-10-28 08:47:00|203123.4|202973.4|203121|202971|203125.5|202975.5|203120.6|202970.6|29
1635410830000|2021-10-28 08:47:10|203120.9|202970.9|203118.5|202968.5|203123.6|202973.6|203116.5|202966.5|30
1635410840000|2021-10-28 08:47:20|203118.7|202968.7|203112|202962|203121.5|202971.5|203112|202962|30
1635410850000|2021-10-28 08:47:30|203114.1|202964.1|203110.5|202960.5|203115.5|202965.5|203110.1|202960.1|23
1635410860000|2021-10-28 08:47:40|203108.1|202958.1|203120.8|202970.8|203121.7|202971.7|203105.7|202955.7|32
1635410870000|2021-10-28 08:47:50|203121.6|202971.6|203118.4|202968.4|203123.2|202973.2|203117.3|202967.3|21
1635410880000|2021-10-28 08:48:00|203118.6|202968.6|203105.7|202955.7|203119.9|202969.9|203104.6|202954.6|27
1635410890000|2021-10-28 08:48:10|203106.4|202956.4|203104.4|202954.4|203107|202957|203103.2|202953.2|25
1635410900000|2021-10-28 08:48:20|203104.5|202954.5|203102|202952|203104.7|202954.7|203102|202952|21
1635410910000|2021-10-28 08:48:30|203102.3|202952.3|203102.8|202952.8|203104.1|202954.1|203101.3|202951.3|17
1635410920000|2021-10-28 08:48:40|203102.9|202952.9|203092.2|202942.2|203103|202953|203089.2|202939.2|22
1635410930000|2021-10-28 08:48:50|203092.8|202942.8|203087.8|202937.8|203094.5|202944.5|203084.8|202934.8|24
1635410940000|2021-10-28 08:49:00|203087.3|202937.3|203087.2|202937.2|203089.1|202939.1|203078|202928|33
1635410950000|2021-10-28 08:49:10|203085.1|202935.1|203091.6|202941.6|203092.7|202942.7|203079.8|202929.8|35
1635410960000|2021-10-28 08:49:20|203092.1|202942.1|203089.3|202939.3|203092.1|202942.1|203084.5|202934.5|27
1635410970000|2021-10-28 08:49:30|203090.3|202940.3|203083|202933|203090.3|202940.3|203082.5|202932.5|29
1635410980000|2021-10-28 08:49:40|203083.9|202933.9|203084|202934|203085.3|202935.3|203082.3|202932.3|18
1635410990000|2021-10-28 08:49:50|203084.4|202934.4|203075|202925|203084.9|202934.9|203070.8|202920.8|26
1635411000000|2021-10-28 08:50:00|203074.9|202924.9|203077.8|202927.8|203078.5|202928.5|203068.5|202918.5|32
1635411010000|2021-10-28 08:50:10|203076.3|202926.3|203078|202928|203078.2|202928.2|203070.2|202920.2|30
1635411020000|2021-10-28 08:50:20|203078.7|202928.7|203091|202941|203092.9|202942.9|203078.2|202928.2|36
1635411030000|2021-10-28 08:50:30|203091.4|202941.4|203091.9|202941.9|203094.1|202944.1|203091.4|202941.4|20
1635411040000|2021-10-28 08:50:40|203092.4|202942.4|203093.2|202943.2|203094.4|202944.4|203092.4|202942.4|26
1635411050000|2021-10-28 08:50:50|203093.4|202943.4|203092.6|202942.6|203094.2|202944.2|203091.2|202941.2|20
1635411060000|2021-10-28 08:51:00|203092.3|202942.3|203094.3|202944.3|203097|202947|203092.3|202942.3|26
1635411070000|2021-10-28 08:51:10|203094|202944|203124.4|202974.4|203124.6|202974.6|203093|202943|34
1635411080000|2021-10-28 08:51:20|203126.5|202976.5|203138.5|202988.5|203138.7|202988.7|203126.5|202976.5|33
1635411090000|2021-10-28 08:51:30|203138.1|202988.1|203158.8|203008.8|203165.6|203015.6|203138|202988|30
1635411100000|2021-10-28 08:51:40|203135.9|202985.9|203122.1|202972.1|203141.7|202991.7|203113|202963|36
1635411110000|2021-10-28 08:51:50|203123.2|202973.2|203123.2|202973.2|203124.7|202974.7|203118.3|202968.3|29
1635411120000|2021-10-28 08:52:00|203124.1|202974.1|203131.8|202981.8|203135.1|202985.1|203121|202971|28
1635411130000|2021-10-28 08:52:10|203133.2|202983.2|203133.3|202983.3|203134|202984|203129.3|202979.3|26
1635411140000|2021-10-28 08:52:20|203133|202983|203130.6|202980.6|203133.9|202983.9|203129.4|202979.4|23
1635411150000|2021-10-28 08:52:30|203134.6|202984.6|203131.6|202981.6|203135|202985|203128.3|202978.3|31
1635411160000|2021-10-28 08:52:40|203131.9|202981.9|203132.4|202982.4|203134.7|202984.7|203130.6|202980.6|26
1635411170000|2021-10-28 08:52:50|203133.1|202983.1|203137.4|202987.4|203138.3|202988.3|203130.2|202980.2|26
1635411180000|2021-10-28 08:53:00|203132.2|202982.2|203134.6|202984.6|203134.9|202984.9|203131.2|202981.2|18
1635411190000|2021-10-28 08:53:10|203134.8|202984.8|203136.5|202986.5|203136.5|202986.5|203133.3|202983.3|29
1635411200000|2021-10-28 08:53:20|203136.3|202986.3|203139.7|202989.7|203140|202990|203135.5|202985.5|20
1635411210000|2021-10-28 08:53:30|203139.5|202989.5|203137.5|202987.5|203139.7|202989.7|203133.1|202983.1|22
1635411220000|2021-10-28 08:53:40|203137.7|202987.7|203127.3|202977.3|203137.7|202987.7|203126.4|202976.4|24
1635411230000|2021-10-28 08:53:50|203121.7|202971.7|203126.2|202976.2|203127.2|202977.2|203120.8|202970.8|22
1635411240000|2021-10-28 08:54:00|203126|202976|203127.7|202977.7|203127.7|202977.7|203120.3|202970.3|33
1635411250000|2021-10-28 08:54:10|203126.9|202976.9|203138|202988|203138|202988|203126.9|202976.9|34
1635411260000|2021-10-28 08:54:20|203137.7|202987.7|203128.8|202978.8|203139.1|202989.1|203126.2|202976.2|33
1635411270000|2021-10-28 08:54:30|203128.6|202978.6|203132.9|202982.9|203134.3|202984.3|203128.6|202978.6|30
1635411280000|2021-10-28 08:54:40|203133.1|202983.1|203115.3|202965.3|203133.3|202983.3|203115.3|202965.3|30
1635411290000|2021-10-28 08:54:50|203114.9|202964.9|203107|202957|203116.2|202966.2|203102.3|202952.3|22
1635411300000|2021-10-28 08:55:00|203104.2|202954.2|203108.1|202958.1|203108.3|202958.3|203101.5|202951.5|32
1635411310000|2021-10-28 08:55:10|203108.3|202958.3|203086.2|202936.2|203108.5|202958.5|203083.1|202933.1|26
1635411320000|2021-10-28 08:55:20|203086.5|202936.5|203087.4|202937.4|203088.6|202938.6|203082.9|202932.9|27
1635411330000|2021-10-28 08:55:30|203086.2|202936.2|203089.7|202939.7|203094.8|202944.8|203084.9|202934.9|28
1635411340000|2021-10-28 08:55:40|203091.1|202941.1|203093.3|202943.3|203095.4|202945.4|203088.9|202938.9|30
1635411350000|2021-10-28 08:55:50|203093.6|202943.6|203095.5|202945.5|203096.6|202946.6|203090.6|202940.6|32
1635411360000|2021-10-28 08:56:00|203095.9|202945.9|203087.7|202937.7|203095.9|202945.9|203083.6|202933.6|29
1635411370000|2021-10-28 08:56:10|203087.4|202937.4|203089.2|202939.2|203091.2|202941.2|203086.7|202936.7|27
1635411380000|2021-10-28 08:56:20|203088.4|202938.4|203088|202938|203090.6|202940.6|203086.9|202936.9|24
1635411390000|2021-10-28 08:56:30|203087.1|202937.1|203078.7|202928.7|203089.9|202939.9|203071.6|202921.6|26
1635411400000|2021-10-28 08:56:40|203078|202928|203081.2|202931.2|203082.8|202932.8|203076.4|202926.4|24
1635411410000|2021-10-28 08:56:50|203080.2|202930.2|203078.3|202928.3|203083.4|202933.4|203077.3|202927.3|22
1635411420000|2021-10-28 08:57:00|203078.7|202928.7|203079|202929|203081|202931|203078.1|202928.1|20
1635411430000|2021-10-28 08:57:10|203079.1|202929.1|203088.7|202938.7|203089.4|202939.4|203079.1|202929.1|18
1635411440000|2021-10-28 08:57:20|203089.5|202939.5|203090.4|202940.4|203094.6|202944.6|203089.5|202939.5|25
1635411450000|2021-10-28 08:57:30|203092.9|202942.9|203093.4|202943.4|203095.2|202945.2|203091|202941|24
1635411460000|2021-10-28 08:57:40|203093.6|202943.6|203092.3|202942.3|203095|202945|203092.3|202942.3|24
1635411470000|2021-10-28 08:57:50|203092.8|202942.8|203095.5|202945.5|203096.6|202946.6|203092.2|202942.2|20
1635411480000|2021-10-28 08:58:00|203095.7|202945.7|203096|202946|203097.4|202947.4|203093.8|202943.8|20
1635411490000|2021-10-28 08:58:10|203095.4|202945.4|203082.8|202932.8|203096.9|202946.9|203082.1|202932.1|32
1635411500000|2021-10-28 08:58:20|203082.9|202932.9|203078.2|202928.2|203084.1|202934.1|203077|202927|27
1635411510000|2021-10-28 08:58:30|203079.2|202929.2|203082.1|202932.1|203082.1|202932.1|203078.3|202928.3|29
1635411520000|2021-10-28 08:58:40|203082|202932|203076.5|202926.5|203082|202932|203075.9|202925.9|22
1635411530000|2021-10-28 08:58:50|203076.2|202926.2|203060.9|202910.9|203079.9|202929.9|203055|202905|19
1635411540000|2021-10-28 08:59:00|203060|202910|203053.6|202903.6|203066.5|202916.5|203050.2|202900.2|25
1635411550000|2021-10-28 08:59:10|203054.1|202904.1|203050.7|202900.7|203054.3|202904.3|203049|202899|28
1635411560000|2021-10-28 08:59:20|203051.5|202901.5|203049.8|202899.8|203051.5|202901.5|203048.7|202898.7|16
1635411570000|2021-10-28 08:59:30|203049.3|202899.3|203043.7|202893.7|203049.7|202899.7|203043.7|202893.7|12
1635411580000|2021-10-28 08:59:40|203043.4|202893.4|203042.4|202892.4|203044.6|202894.6|203042.4|202892.4|24
1635411590000|2021-10-28 08:59:50|203043.5|202893.5|203042.1|202892.1|203044.1|202894.1|203041.9|202891.9|26
1635411600000|2021-10-28 09:00:00|203042.4|202892.4|203050.8|202900.8|203051.3|202901.3|203039.3|202889.3|37
1635411610000|2021-10-28 09:00:10|203048.9|202898.9|203052|202902|203053.6|202903.6|203048.1|202898.1|27
1635411620000|2021-10-28 09:00:20|203051|202901|203034.4|202884.4|203051.6|202901.6|203029.9|202879.9|24
1635411630000|2021-10-28 09:00:30|203035.3|202885.3|203036.6|202886.6|203037.1|202887.1|203032.5|202882.5|18
1635411640000|2021-10-28 09:00:40|203037.4|202887.4|203034.9|202884.9|203038.9|202888.9|203031.2|202881.2|29
1635411650000|2021-10-28 09:00:50|203033.5|202883.5|203040.9|202890.9|203047.4|202897.4|203033.5|202883.5|29
1635411660000|2021-10-28 09:01:00|203040.8|202890.8|203040.4|202890.4|203042.2|202892.2|203039.9|202889.9|27
1635411670000|2021-10-28 09:01:10|203040.3|202890.3|203038.2|202888.2|203040.4|202890.4|203037.8|202887.8|18
1635411680000|2021-10-28 09:01:20|203038.8|202888.8|203039.2|202889.2|203039.4|202889.4|203038.2|202888.2|19
1635411690000|2021-10-28 09:01:30|203038.8|202888.8|203001.3|202851.3|203039.5|202889.5|202990.9|202840.9|30
1635411700000|2021-10-28 09:01:40|203001.8|202851.8|203006.4|202856.4|203009.9|202859.9|202999|202849|26
1635411710000|2021-10-28 09:01:50|203006.3|202856.3|203006.8|202856.8|203007.7|202857.7|203006.1|202856.1|24
1635411720000|2021-10-28 09:02:00|203005|202855|202995|202845|203007.2|202857.2|202995|202845|27
1635411730000|2021-10-28 09:02:10|202995.7|202845.7|202991.9|202841.9|202996.1|202846.1|202989.6|202839.6|26
1635411740000|2021-10-28 09:02:20|202992.3|202842.3|202991.4|202841.4|202993.5|202843.5|202989.2|202839.2|19
1635411750000|2021-10-28 09:02:30|202989.4|202839.4|202990.8|202840.8|202990.8|202840.8|202988.1|202838.1|20
1635411760000|2021-10-28 09:02:40|202990.5|202840.5|202955.4|202805.4|202990.5|202840.5|202955.4|202805.4|31
1635411770000|2021-10-28 09:02:50|202953.3|202803.3|202968.5|202818.5|202968.5|202818.5|202950.1|202800.1|23
1635411780000|2021-10-28 09:03:00|202967.4|202817.4|202973.1|202823.1|202975.5|202825.5|202967.4|202817.4|30
1635411790000|2021-10-28 09:03:10|202972.4|202822.4|203001.8|202851.8|203007.1|202857.1|202969.4|202819.4|35
1635411800000|2021-10-28 09:03:20|203001.3|202851.3|203001.3|202851.3|203004.8|202854.8|202997.4|202847.4|24
1635411810000|2021-10-28 09:03:30|203001|202851|202988.8|202838.8|203001|202851|202987.1|202837.1|29
1635411820000|2021-10-28 09:03:40|202987.2|202837.2|202987.4|202837.4|202992.7|202842.7|202984.8|202834.8|33
1635411830000|2021-10-28 09:03:50|202988.8|202838.8|202954.5|202804.5|203004|202854|202954.5|202804.5|31
1635411840000|2021-10-28 09:04:00|202959.7|202809.7|202960.7|202810.7|202961.3|202811.3|202958.1|202808.1|23
1635411850000|2021-10-28 09:04:10|202961.3|202811.3|202957.4|202807.4|202963.3|202813.3|202957.4|202807.4|23
1635411860000|2021-10-28 09:04:20|202957.9|202807.9|202956.7|202806.7|202957.9|202807.9|202956.5|202806.5|15
1635411870000|2021-10-28 09:04:30|202957|202807|202956.3|202806.3|202957|202807|202953.9|202803.9|17
1635411880000|2021-10-28 09:04:40|202956.4|202806.4|202960.4|202810.4|202961.3|202811.3|202954.3|202804.3|20
1635411890000|2021-10-28 09:04:50|202963.6|202813.6|202965.2|202815.2|202966|202816|202960.4|202810.4|16
1635411900000|2021-10-28 09:05:00|202963.7|202813.7|202959.5|202809.5|202964.5|202814.5|202958.5|202808.5|17
1635411910000|2021-10-28 09:05:10|202958.4|202808.4|202960.3|202810.3|202961.4|202811.4|202958.4|202808.4|12
1635411920000|2021-10-28 09:05:20|202959.5|202809.5|202960.7|202810.7|202961.6|202811.6|202959.5|202809.5|11
1635411930000|2021-10-28 09:05:30|202960.9|202810.9|202960.8|202810.8|202962.1|202812.1|202960.1|202810.1|15
1635411940000|2021-10-28 09:05:40|202961.1|202811.1|202958.4|202808.4|202961.6|202811.6|202957.3|202807.3|16
1635411950000|2021-10-28 09:05:50|202958.5|202808.5|202952.4|202802.4|202962|202812|202952.4|202802.4|24
1635411960000|2021-10-28 09:06:00|202955.4|202805.4|202953.7|202803.7|202955.7|202805.7|202951.6|202801.6|23
1635411970000|2021-10-28 09:06:10|202953.4|202803.4|202952.1|202802.1|202953.4|202803.4|202951.2|202801.2|16
1635411980000|2021-10-28 09:06:20|202951.7|202801.7|202952.9|202802.9|202955|202805|202951.7|202801.7|22
1635411990000|2021-10-28 09:06:30|202953.1|202803.1|202954|202804|202954|202804|202952.5|202802.5|11
1635412000000|2021-10-28 09:06:40|202953.7|202803.7|202953.4|202803.4|202955.7|202805.7|202952.7|202802.7|18
1635412010000|2021-10-28 09:06:50|202955|202805|202953.4|202803.4|202955.8|202805.8|202953.4|202803.4|16
1635412020000|2021-10-28 09:07:00|202954.6|202804.6|202953.3|202803.3|202954.7|202804.7|202952.5|202802.5|16
1635412030000|2021-10-28 09:07:10|202953.2|202803.2|202955.2|202805.2|202955.2|202805.2|202950.9|202800.9|22
1635412040000|2021-10-28 09:07:20|202955.1|202805.1|202951.1|202801.1|202956.7|202806.7|202950.9|202800.9|13
1635412050000|2021-10-28 09:07:30|202950.9|202800.9|202951.2|202801.2|202951.2|202801.2|202949.8|202799.8|10
1635412060000|2021-10-28 09:07:40|202950|202800|202953.1|202803.1|202954.7|202804.7|202950|202800|17
1635412070000|2021-10-28 09:07:50|202953.6|202803.6|202956.6|202806.6|202956.7|202806.7|202953.4|202803.4|10
1635412080000|2021-10-28 09:08:00|202956.9|202806.9|202950.5|202800.5|202957.2|202807.2|202950|202800|21
1635412090000|2021-10-28 09:08:10|202950.4|202800.4|202952.6|202802.6|202953.7|202803.7|202950.1|202800.1|17
1635412100000|2021-10-28 09:08:20|202952.9|202802.9|202955.9|202805.9|202957.6|202807.6|202952.3|202802.3|15
1635412110000|2021-10-28 09:08:30|202955.3|202805.3|202957.6|202807.6|202958.1|202808.1|202954.9|202804.9|15
1635412120000|2021-10-28 09:08:40|202957.5|202807.5|202956.6|202806.6|202960.2|202810.2|202956.6|202806.6|16
1635412130000|2021-10-28 09:08:50|202956.4|202806.4|202956.2|202806.2|202956.5|202806.5|202955.4|202805.4|12
1635412140000|2021-10-28 09:09:00|202956.5|202806.5|202956.4|202806.4|202958.9|202808.9|202955.7|202805.7|19
1635412150000|2021-10-28 09:09:10|202955.7|202805.7|202959|202809|202959|202809|202951.3|202801.3|20
1635412160000|2021-10-28 09:09:20|202956.7|202806.7|202955.3|202805.3|202956.7|202806.7|202953.5|202803.5|18
1635412170000|2021-10-28 09:09:30|202955.2|202805.2|202955.1|202805.1|202956.2|202806.2|202953.1|202803.1|18
1635412180000|2021-10-28 09:09:40|202954.9|202804.9|202954.2|202804.2|202957.5|202807.5|202954.1|202804.1|18
1635412190000|2021-10-28 09:09:50|202953.9|202803.9|202952.5|202802.5|202955.3|202805.3|202952.5|202802.5|22
1635412200000|2021-10-28 09:10:00|202954.6|202804.6|202952.4|202802.4|202955.9|202805.9|202949.8|202799.8|15
1635412210000|2021-10-28 09:10:10|202952.3|202802.3|202955.9|202805.9|202956.2|202806.2|202950.6|202800.6|23
1635412220000|2021-10-28 09:10:20|202955.7|202805.7|202958.7|202808.7|202961.9|202811.9|202955.7|202805.7|23
1635412230000|2021-10-28 09:10:30|202958.9|202808.9|202954|202804|202959.3|202809.3|202953.8|202803.8|15
1635412240000|2021-10-28 09:10:40|202953.6|202803.6|202958.3|202808.3|202959.1|202809.1|202952.9|202802.9|21
1635412250000|2021-10-28 09:10:50|202958.4|202808.4|202955.2|202805.2|202958.4|202808.4|202952|202802|16
1635412260000|2021-10-28 09:11:00|202955.4|202805.4|202951.7|202801.7|202955.4|202805.4|202951.4|202801.4|18
1635412270000|2021-10-28 09:11:10|202951.9|202801.9|202950.1|202800.1|202952.2|202802.2|202948.8|202798.8|16
1635412280000|2021-10-28 09:11:20|202950.2|202800.2|202927.4|202777.4|202950.3|202800.3|202925.6|202775.6|27
1635412290000|2021-10-28 09:11:30|202929.3|202779.3|202932.3|202782.3|202933.7|202783.7|202928.2|202778.2|23
1635412300000|2021-10-28 09:11:40|202931.1|202781.1|202933.5|202783.5|202934.5|202784.5|202931|202781|25
1635412310000|2021-10-28 09:11:50|202933.1|202783.1|202927.3|202777.3|202934.8|202784.8|202927.3|202777.3|21
1635412320000|2021-10-28 09:12:00|202926.1|202776.1|202927.8|202777.8|202927.8|202777.8|202923.3|202773.3|21
1635412330000|2021-10-28 09:12:10|202927.6|202777.6|202924.6|202774.6|202927.8|202777.8|202924.3|202774.3|17
1635412340000|2021-10-28 09:12:20|202924.2|202774.2|202922.6|202772.6|202926.2|202776.2|202922.5|202772.5|27
1635412350000|2021-10-28 09:12:30|202920.3|202770.3|202920.4|202770.4|202923.9|202773.9|202919.8|202769.8|23
1635412360000|2021-10-28 09:12:40|202920.6|202770.6|202927.3|202777.3|202927.5|202777.5|202920.6|202770.6|24
1635412370000|2021-10-28 09:12:50|202925.3|202775.3|202955.5|202805.5|202955.5|202805.5|202924.5|202774.5|19
1635412380000|2021-10-28 09:13:00|202957.8|202807.8|202956.7|202806.7|202958.4|202808.4|202955.5|202805.5|25
1635412390000|2021-10-28 09:13:10|202956.4|202806.4|202955.7|202805.7|202956.8|202806.8|202955|202805|18
1635412400000|2021-10-28 09:13:20|202955.3|202805.3|202954.5|202804.5|202956.6|202806.6|202953.4|202803.4|12
1635412410000|2021-10-28 09:13:30|202954.4|202804.4|202954.9|202804.9|202955.4|202805.4|202953.9|202803.9|13
1635412420000|2021-10-28 09:13:40|202954.8|202804.8|202955.8|202805.8|202956.9|202806.9|202954.3|202804.3|17
1635412430000|2021-10-28 09:13:50|202955.9|202805.9|202956.4|202806.4|202957.4|202807.4|202954.4|202804.4|11
1635412440000|2021-10-28 09:14:00|202956.2|202806.2|202953.9|202803.9|202956.3|202806.3|202951.5|202801.5|26
1635412450000|2021-10-28 09:14:10|202954|202804|202958.5|202808.5|202958.5|202808.5|202952.2|202802.2|23
1635412460000|2021-10-28 09:14:20|202958.4|202808.4|202956.3|202806.3|202960.6|202810.6|202956.2|202806.2|13
1635412470000|2021-10-28 09:14:30|202956.7|202806.7|202957.2|202807.2|202958.8|202808.8|202956.7|202806.7|16
1635412480000|2021-10-28 09:14:40|202957.9|202807.9|202962.2|202812.2|202964.8|202814.8|202953.2|202803.2|30
1635412490000|2021-10-28 09:14:50|202960.1|202810.1|202953.9|202803.9|202964.4|202814.4|202953.5|202803.5|25
1635412500000|2021-10-28 09:15:00|202954.2|202804.2|202953.8|202803.8|202955.2|202805.2|202949.9|202799.9|29
1635412510000|2021-10-28 09:15:10|202954.3|202804.3|202957.7|202807.7|202957.7|202807.7|202952.4|202802.4|20
1635412520000|2021-10-28 09:15:20|202957.8|202807.8|202958.2|202808.2|202959.5|202809.5|202955.4|202805.4|21
1635412530000|2021-10-28 09:15:30|202957.9|202807.9|202966.8|202816.8|202966.8|202816.8|202952.5|202802.5|18
1635412540000|2021-10-28 09:15:40|202967.1|202817.1|202957.6|202807.6|202967.1|202817.1|202956.7|202806.7|16
1635412550000|2021-10-28 09:15:50|202958.8|202808.8|202955.8|202805.8|202963.1|202813.1|202955.8|202805.8|21
1635412560000|2021-10-28 09:16:00|202956.5|202806.5|202959.5|202809.5|202961|202811|202956.5|202806.5|20
1635412570000|2021-10-28 09:16:10|202959.6|202809.6|202958.6|202808.6|202959.6|202809.6|202957.3|202807.3|14
1635412580000|2021-10-28 09:16:20|202959.1|202809.1|202955|202805|202959.1|202809.1|202955|202805|17
1635412590000|2021-10-28 09:16:30|202954.7|202804.7|202956.2|202806.2|202956.2|202806.2|202950.8|202800.8|18
1635412600000|2021-10-28 09:16:40|202956.3|202806.3|202954|202804|202957.7|202807.7|202953.9|202803.9|19
1635412610000|2021-10-28 09:16:50|202953.3|202803.3|202956.7|202806.7|202959.1|202809.1|202953.3|202803.3|22
1635412620000|2021-10-28 09:17:00|202954.7|202804.7|202958.1|202808.1|202958.2|202808.2|202954.3|202804.3|22
1635412630000|2021-10-28 09:17:10|202957.8|202807.8|202954.7|202804.7|202958|202808|202953.7|202803.7|15
1635412640000|2021-10-28 09:17:20|202955.6|202805.6|202957.2|202807.2|202959|202809|202954.3|202804.3|14
1635412650000|2021-10-28 09:17:30|202957.9|202807.9|202956.2|202806.2|202959.5|202809.5|202956.1|202806.1|16
1635412660000|2021-10-28 09:17:40|202955.1|202805.1|202957.9|202807.9|202958.2|202808.2|202954.5|202804.5|10
1635412670000|2021-10-28 09:17:50|202957.7|202807.7|202959.5|202809.5|202982.7|202832.7|202952.8|202802.8|22
1635412680000|2021-10-28 09:18:00|202959.2|202809.2|202956.8|202806.8|202963.9|202813.9|202956.8|202806.8|18
1635412690000|2021-10-28 09:18:10|202957.7|202807.7|202966.2|202816.2|202968.1|202818.1|202956.9|202806.9|22
1635412700000|2021-10-28 09:18:20|202964.3|202814.3|202968.6|202818.6|202972.8|202822.8|202964.2|202814.2|15
1635412710000|2021-10-28 09:18:30|202967.6|202817.6|202967|202817|202967.6|202817.6|202962.1|202812.1|23
1635412720000|2021-10-28 09:18:40|202966.6|202816.6|202952.6|202802.6|202966.6|202816.6|202952.2|202802.2|17
1635412730000|2021-10-28 09:18:50|202953.5|202803.5|202951.2|202801.2|202953.5|202803.5|202947.3|202797.3|25
1635412740000|2021-10-28 09:19:00|202950.3|202800.3|202924.5|202774.5|202951.2|202801.2|202919.1|202769.1|25
1635412750000|2021-10-28 09:19:10|202925.6|202775.6|202951.6|202801.6|202953.3|202803.3|202925.6|202775.6|29
1635412760000|2021-10-28 09:19:20|202951.7|202801.7|202948.9|202798.9|202954.8|202804.8|202948.9|202798.9|18
1635412770000|2021-10-28 09:19:30|202949|202799|202947.9|202797.9|202951.6|202801.6|202947|202797|20
1635412780000|2021-10-28 09:19:40|202946.4|202796.4|202948|202798|202948|202798|202943.3|202793.3|19
1635412790000|2021-10-28 09:19:50|202948.5|202798.5|202945.5|202795.5|202948.5|202798.5|202942.8|202792.8|16
1635412800000|2021-10-28 09:20:00|202945.1|202795.1|202945.8|202795.8|202945.8|202795.8|202944.1|202794.1|22
1635412810000|2021-10-28 09:20:10|202945.4|202795.4|202989.5|202839.5|202993.4|202843.4|202943.3|202793.3|27
1635412820000|2021-10-28 09:20:20|202989.2|202839.2|202989.5|202839.5|202991.9|202841.9|202988.8|202838.8|25
1635412830000|2021-10-28 09:20:30|202990.1|202840.1|202991.1|202841.1|202992.5|202842.5|202990|202840|22
1635412840000|2021-10-28 09:20:40|202991.7|202841.7|202988.5|202838.5|202993.6|202843.6|202986.3|202836.3|13
1635412850000|2021-10-28 09:20:50|202990.2|202840.2|202988.9|202838.9|202993|202843|202986.3|202836.3|25
1635412860000|2021-10-28 09:21:00|202989.5|202839.5|202986.8|202836.8|202991.1|202841.1|202983.4|202833.4|35
1635412870000|2021-10-28 09:21:10|202987.5|202837.5|202991.9|202841.9|202992|202842|202986.1|202836.1|20
1635412880000|2021-10-28 09:21:20|202991.7|202841.7|202992.3|202842.3|202992.9|202842.9|202990.4|202840.4|19
1635412890000|2021-10-28 09:21:30|203001.1|202851.1|203006.8|202856.8|203009|202859|202997.7|202847.7|22
1635412900000|2021-10-28 09:21:40|203008.2|202858.2|203006.4|202856.4|203010.1|202860.1|203006.3|202856.3|26
1635412910000|2021-10-28 09:21:50|202996.9|202846.9|202999.8|202849.8|203003.2|202853.2|202996.9|202846.9|21
1635412920000|2021-10-28 09:22:00|202999.6|202849.6|202997.2|202847.2|202999.6|202849.6|202995.4|202845.4|14
1635412930000|2021-10-28 09:22:10|202997.5|202847.5|202997.9|202847.9|202998.7|202848.7|202997.3|202847.3|10
1635412940000|2021-10-28 09:22:20|202998.3|202848.3|203017.8|202867.8|203032.6|202882.6|202997.9|202847.9|28
1635412950000|2021-10-28 09:22:30|203018.2|202868.2|203018.7|202868.7|203018.7|202868.7|203016.9|202866.9|21
1635412960000|2021-10-28 09:22:40|203017.6|202867.6|203007.9|202857.9|203018|202868|203006|202856|23
1635412970000|2021-10-28 09:22:50|203007.7|202857.7|203007|202857|203009.7|202859.7|203005.7|202855.7|22
1635412980000|2021-10-28 09:23:00|203007.8|202857.8|203007.5|202857.5|203009.9|202859.9|203006.8|202856.8|13
1635412990000|2021-10-28 09:23:10|203008.2|202858.2|203007.5|202857.5|203008.2|202858.2|203006.6|202856.6|17
1635413000000|2021-10-28 09:23:20|203007.7|202857.7|203007.5|202857.5|203010.5|202860.5|203006.3|202856.3|15
1635413010000|2021-10-28 09:23:30|203006.8|202856.8|203007.2|202857.2|203008.5|202858.5|203006.5|202856.5|14
1635413020000|2021-10-28 09:23:40|203028.1|202878.1|203025.1|202875.1|203029.1|202879.1|203023.6|202873.6|23
1635413030000|2021-10-28 09:23:50|203025.7|202875.7|203026.8|202876.8|203027.1|202877.1|203021.5|202871.5|24
1635413040000|2021-10-28 09:24:00|203029|202879|203021.1|202871.1|203029.2|202879.2|203017.7|202867.7|22
1635413050000|2021-10-28 09:24:10|203020.9|202870.9|203021.3|202871.3|203022.5|202872.5|203020.9|202870.9|18
1635413060000|2021-10-28 09:24:20|203021.8|202871.8|203043.6|202893.6|203046.9|202896.9|203021.4|202871.4|28
1635413070000|2021-10-28 09:24:30|203041.3|202891.3|203041|202891|203041.3|202891.3|203038.5|202888.5|18
1635413080000|2021-10-28 09:24:40|203041.2|202891.2|203036.1|202886.1|203041.2|202891.2|203035.6|202885.6|19
1635413090000|2021-10-28 09:24:50|203035.9|202885.9|203037.7|202887.7|203039.2|202889.2|203035.7|202885.7|17
1635413100000|2021-10-28 09:25:00|203037.6|202887.6|203039.7|202889.7|203039.8|202889.8|203037.4|202887.4|17
1635413110000|2021-10-28 09:25:10|203039.5|202889.5|203039.7|202889.7|203040.7|202890.7|203038.8|202888.8|16
1635413120000|2021-10-28 09:25:20|203039.8|202889.8|203039.4|202889.4|203042.3|202892.3|203039|202889|16
1635413130000|2021-10-28 09:25:30|203039.3|202889.3|203040.6|202890.6|203043.3|202893.3|203038.2|202888.2|25
1635413140000|2021-10-28 09:25:40|203040.7|202890.7|203041.3|202891.3|203041.3|202891.3|203039.9|202889.9|10
1635413150000|2021-10-28 09:25:50|203041.1|202891.1|203037.8|202887.8|203043.5|202893.5|203036.7|202886.7|13
1635413160000|2021-10-28 09:26:00|203037.3|202887.3|203045.2|202895.2|203047.1|202897.1|203037|202887|21
1635413170000|2021-10-28 09:26:10|203046.1|202896.1|203057.4|202907.4|203057.5|202907.5|203046.1|202896.1|28
1635413180000|2021-10-28 09:26:20|203057|202907|203091.2|202941.2|203096.9|202946.9|203054|202904|28
1635413190000|2021-10-28 09:26:30|203093.1|202943.1|203084.2|202934.2|203093.1|202943.1|203083.5|202933.5|21
1635413200000|2021-10-28 09:26:40|203084.7|202934.7|203098.9|202948.9|203098.9|202948.9|203084.5|202934.5|10
1635413210000|2021-10-28 09:26:50|203098.4|202948.4|203097.9|202947.9|203105.8|202955.8|203096|202946|33
1635413220000|2021-10-28 09:27:00|203098.7|202948.7|203136.2|202986.2|203138.6|202988.6|203098.7|202948.7|34
1635413230000|2021-10-28 09:27:10|203138.3|202988.3|203136.9|202986.9|203140.7|202990.7|203136.9|202986.9|16
1635413240000|2021-10-28 09:27:20|203136.8|202986.8|203136.3|202986.3|203139.4|202989.4|203136.3|202986.3|18
1635413250000|2021-10-28 09:27:30|203136.1|202986.1|203131.7|202981.7|203137.2|202987.2|203128.5|202978.5|20
1635413260000|2021-10-28 09:27:40|203131.1|202981.1|203134.5|202984.5|203136.8|202986.8|203129.2|202979.2|28
1635413270000|2021-10-28 09:27:50|203134|202984|203119.1|202969.1|203134.5|202984.5|203116.9|202966.9|27
1635413280000|2021-10-28 09:28:00|203119.3|202969.3|203110.6|202960.6|203119.3|202969.3|203097.3|202947.3|30
1635413290000|2021-10-28 09:28:10|203110.3|202960.3|203110|202960|203111.2|202961.2|203108.3|202958.3|24
1635413300000|2021-10-28 09:28:20|203109.3|202959.3|203110.9|202960.9|203111.9|202961.9|203109.3|202959.3|15
1635413310000|2021-10-28 09:28:30|203110.8|202960.8|203110|202960|203111.1|202961.1|203108|202958|24
1635413320000|2021-10-28 09:28:40|203110.2|202960.2|203112.3|202962.3|203112.7|202962.7|203110.2|202960.2|13
1635413330000|2021-10-28 09:28:50|203112.4|202962.4|203114.3|202964.3|203115.1|202965.1|203111.3|202961.3|14
1635413340000|2021-10-28 09:29:00|203114.1|202964.1|203113.1|202963.1|203114.8|202964.8|203111.4|202961.4|17
1635413350000|2021-10-28 09:29:10|203113.2|202963.2|203115.1|202965.1|203115.4|202965.4|203112.2|202962.2|22
1635413360000|2021-10-28 09:29:20|203115|202965|203131.2|202981.2|203131.7|202981.7|203114|202964|33
1635413370000|2021-10-28 09:29:30|203131.3|202981.3|203133|202983|203134|202984|203130.5|202980.5|20
1635413380000|2021-10-28 09:29:40|203132.9|202982.9|203156.8|203006.8|203156.8|203006.8|203131|202981|20
1635413390000|2021-10-28 09:29:50|203154.7|203004.7|203156.7|203006.7|203166.1|203016.1|203152|203002|24
1635413400000|2021-10-28 09:30:00|203157.3|203007.3|203179.6|203029.6|203180.5|203030.5|203155.3|203005.3|25
1635413410000|2021-10-28 09:30:10|203180.4|203030.4|203198.4|203048.4|203202.9|203052.9|203180.4|203030.4|26
1635413420000|2021-10-28 09:30:20|203199.3|203049.3|203205.6|203055.6|203206.1|203056.1|203194.2|203044.2|27
1635413430000|2021-10-28 09:30:30|203205.8|203055.8|203207|203057|203211.6|203061.6|203205.3|203055.3|24
1635413440000|2021-10-28 09:30:40|203208.2|203058.2|203203.3|203053.3|203208.5|203058.5|203198.3|203048.3|29
1635413450000|2021-10-28 09:30:50|203202.8|203052.8|203199.6|203049.6|203202.8|203052.8|203195|203045|26
1635413460000|2021-10-28 09:31:00|203200.6|203050.6|203209.4|203059.4|203209.4|203059.4|203197|203047|23
1635413470000|2021-10-28 09:31:10|203209.7|203059.7|203203.9|203053.9|203209.7|203059.7|203200|203050|28
1635413480000|2021-10-28 09:31:20|203204.1|203054.1|203204.9|203054.9|203205|203055|203201.7|203051.7|22
1635413490000|2021-10-28 09:31:30|203204.7|203054.7|203201.6|203051.6|203205.1|203055.1|203201.6|203051.6|15
1635413500000|2021-10-28 09:31:40|203201.8|203051.8|203202.8|203052.8|203204.5|203054.5|203201.1|203051.1|15
1635413510000|2021-10-28 09:31:50|203203.8|203053.8|203203.7|203053.7|203205.8|203055.8|203201.5|203051.5|22
1635413520000|2021-10-28 09:32:00|203204.4|203054.4|203205.6|203055.6|203209.2|203059.2|203203.5|203053.5|28
1635413530000|2021-10-28 09:32:10|203206.4|203056.4|203207.5|203057.5|203209.9|203059.9|203203.8|203053.8|26
1635413540000|2021-10-28 09:32:20|203209.3|203059.3|203213.8|203063.8|203214.8|203064.8|203209.3|203059.3|26
1635413550000|2021-10-28 09:32:30|203213.5|203063.5|203210.2|203060.2|203213.8|203063.8|203209.1|203059.1|23
1635413560000|2021-10-28 09:32:40|203211.2|203061.2|203209.8|203059.8|203212.1|203062.1|203208.1|203058.1|25
1635413570000|2021-10-28 09:32:50|203210.1|203060.1|203211.6|203061.6|203215.2|203065.2|203205.7|203055.7|19
1635413580000|2021-10-28 09:33:00|203210.5|203060.5|203212.3|203062.3|203215.8|203065.8|203209.7|203059.7|23
1635413590000|2021-10-28 09:33:10|203211.8|203061.8|203216|203066|203216.4|203066.4|203211.8|203061.8|15
1635413600000|2021-10-28 09:33:20|203215.9|203065.9|203216.9|203066.9|203217.2|203067.2|203214.1|203064.1|18
1635413610000|2021-10-28 09:33:30|203216.3|203066.3|203211.9|203061.9|203216.8|203066.8|203210.4|203060.4|20
1635413620000|2021-10-28 09:33:40|203211.7|203061.7|203203.6|203053.6|203211.7|203061.7|203200.6|203050.6|28
1635413630000|2021-10-28 09:33:50|203204.1|203054.1|203206.6|203056.6|203207.5|203057.5|203204.1|203054.1|20
1635413640000|2021-10-28 09:34:00|203206.4|203056.4|203206.6|203056.6|203207.1|203057.1|203205.2|203055.2|20
1635413650000|2021-10-28 09:34:10|203205.3|203055.3|203204.8|203054.8|203207.6|203057.6|203204.8|203054.8|22
1635413660000|2021-10-28 09:34:20|203204|203054|203203.3|203053.3|203204.6|203054.6|203200.3|203050.3|28
1635413670000|2021-10-28 09:34:30|203205.4|203055.4|203203.1|203053.1|203205.4|203055.4|203200.2|203050.2|23
1635413680000|2021-10-28 09:34:40|203202.9|203052.9|203215.4|203065.4|203221.3|203071.3|203202.9|203052.9|29
1635413690000|2021-10-28 09:34:50|203216.7|203066.7|203215.5|203065.5|203216.7|203066.7|203211.9|203061.9|28
1635413700000|2021-10-28 09:35:00|203214|203064|203213.7|203063.7|203222.7|203072.7|203209.5|203059.5|30
1635413710000|2021-10-28 09:35:10|203211.7|203061.7|203207.3|203057.3|203222.5|203072.5|203206.7|203056.7|32
1635413720000|2021-10-28 09:35:20|203208|203058|203207.1|203057.1|203210|203060|203206.7|203056.7|33
1635413730000|2021-10-28 09:35:30|203204.3|203054.3|203198.8|203048.8|203204.3|203054.3|203198.8|203048.8|29
1635413740000|2021-10-28 09:35:40|203196.6|203046.6|203187.1|203037.1|203196.6|203046.6|203180.6|203030.6|33
1635413750000|2021-10-28 09:35:50|203189|203039|203170.7|203020.7|203190.2|203040.2|203166.9|203016.9|34
1635413760000|2021-10-28 09:36:00|203170.1|203020.1|203169.3|203019.3|203173|203023|203168.4|203018.4|32
1635413770000|2021-10-28 09:36:10|203169.2|203019.2|203168.8|203018.8|203171.1|203021.1|203168.3|203018.3|18
1635413780000|2021-10-28 09:36:20|203169.1|203019.1|203163.7|203013.7|203170.3|203020.3|203163.1|203013.1|24
1635413790000|2021-10-28 09:36:30|203164|203014|203164.3|203014.3|203165.8|203015.8|203164|203014|21
1635413800000|2021-10-28 09:36:40|203165.3|203015.3|203170.3|203020.3|203171.6|203021.6|203162.5|203012.5|25
1635413810000|2021-10-28 09:36:50|203170|203020|203162.6|203012.6|203170.9|203020.9|203161.2|203011.2|31
1635413820000|2021-10-28 09:37:00|203162.2|203012.2|203161.9|203011.9|203166.8|203016.8|203161.9|203011.9|25
1635413830000|2021-10-28 09:37:10|203162|203012|203163.4|203013.4|203165.6|203015.6|203160.5|203010.5|27
1635413840000|2021-10-28 09:37:20|203159.7|203009.7|203169|203019|203171.4|203021.4|203159.7|203009.7|25
1635413850000|2021-10-28 09:37:30|203169.9|203019.9|203190.4|203040.4|203190.4|203040.4|203164.9|203014.9|31
1635413860000|2021-10-28 09:37:40|203188.2|203038.2|203189.3|203039.3|203191.7|203041.7|203188.2|203038.2|19
1635413870000|2021-10-28 09:37:50|203189.9|203039.9|203186.9|203036.9|203190.3|203040.3|203186.9|203036.9|17
1635413880000|2021-10-28 09:38:00|203183.6|203033.6|203179.5|203029.5|203183.8|203033.8|203178.2|203028.2|27
1635413890000|2021-10-28 09:38:10|203180.4|203030.4|203178.3|203028.3|203180.9|203030.9|203178|203028|21
1635413900000|2021-10-28 09:38:20|203178.2|203028.2|203171.8|203021.8|203179.4|203029.4|203171|203021|29
1635413910000|2021-10-28 09:38:30|203170.7|203020.7|203166.5|203016.5|203172.9|203022.9|203164.8|203014.8|26
1635413920000|2021-10-28 09:38:40|203167.1|203017.1|203163.2|203013.2|203167.4|203017.4|203160.5|203010.5|27
1635413930000|2021-10-28 09:38:50|203163.5|203013.5|203161.3|203011.3|203164.9|203014.9|203161|203011|22
1635413940000|2021-10-28 09:39:00|203160.6|203010.6|203157.8|203007.8|203161.3|203011.3|203154.3|203004.3|24
1635413950000|2021-10-28 09:39:10|203158.7|203008.7|203159.4|203009.4|203160.1|203010.1|203156.1|203006.1|25
1635413960000|2021-10-28 09:39:20|203159.6|203009.6|203127.6|202977.6|203160.8|203010.8|203122.3|202972.3|26
1635413970000|2021-10-28 09:39:30|203124.8|202974.8|203117.2|202967.2|203124.9|202974.9|203114.1|202964.1|26
1635413980000|2021-10-28 09:39:40|203116|202966|203118.6|202968.6|203118.6|202968.6|203115.3|202965.3|18
1635413990000|2021-10-28 09:39:50|203117.7|202967.7|203118|202968|203118|202968|203116.6|202966.6|13
1635414000000|2021-10-28 09:40:00|203117.7|202967.7|203112.2|202962.2|203117.7|202967.7|203112|202962|21
1635414010000|2021-10-28 09:40:10|203111.4|202961.4|203111.7|202961.7|203112.3|202962.3|203106|202956|18
1635414020000|2021-10-28 09:40:20|203110.4|202960.4|203104.6|202954.6|203111.2|202961.2|203100.2|202950.2|32
1635414030000|2021-10-28 09:40:30|203104.4|202954.4|203116.6|202966.6|203117.4|202967.4|203104.4|202954.4|24
1635414040000|2021-10-28 09:40:40|203117.3|202967.3|203102.8|202952.8|203117.3|202967.3|203102.4|202952.4|26
1635414050000|2021-10-28 09:40:50|203104.2|202954.2|203107.3|202957.3|203110|202960|203099.9|202949.9|25
1635414060000|2021-10-28 09:41:00|203105.2|202955.2|203116.8|202966.8|203123|202973|203105.2|202955.2|27
1635414070000|2021-10-28 09:41:10|203116|202966|203118.2|202968.2|203118.3|202968.3|203114.6|202964.6|23
1635414080000|2021-10-28 09:41:20|203118.8|202968.8|203120.9|202970.9|203120.9|202970.9|203117.7|202967.7|26
1635414090000|2021-10-28 09:41:30|203120.6|202970.6|203116.7|202966.7|203121.5|202971.5|203116.7|202966.7|20
1635414100000|2021-10-28 09:41:40|203117.9|202967.9|203118.8|202968.8|203119.3|202969.3|203117.2|202967.2|10
1635414110000|2021-10-28 09:41:50|203114.5|202964.5|203117.4|202967.4|203117.4|202967.4|203110.4|202960.4|26
1635414120000|2021-10-28 09:42:00|203117.1|202967.1|203107.9|202957.9|203117.1|202967.1|203107.2|202957.2|27
1635414130000|2021-10-28 09:42:10|203108.9|202958.9|203115.9|202965.9|203121.5|202971.5|203104.1|202954.1|21
1635414140000|2021-10-28 09:42:20|203118.7|202968.7|203125.9|202975.9|203129.9|202979.9|203118.2|202968.2|30
1635414150000|2021-10-28 09:42:30|203126.5|202976.5|203135.1|202985.1|203135.3|202985.3|203124|202974|32
1635414160000|2021-10-28 09:42:40|203135.9|202985.9|203137.7|202987.7|203140.9|202990.9|203135.9|202985.9|28
1635414170000|2021-10-28 09:42:50|203138|202988|203139.3|202989.3|203143.8|202993.8|203136.8|202986.8|25
1635414180000|2021-10-28 09:43:00|203139.9|202989.9|203139.5|202989.5|203144.7|202994.7|203138.8|202988.8|31
1635414190000|2021-10-28 09:43:10|203139|202989|203139.9|202989.9|203140.1|202990.1|203137|202987|20
1635414200000|2021-10-28 09:43:20|203137.9|202987.9|203140.8|202990.8|203143.9|202993.9|203136.8|202986.8|28
1635414210000|2021-10-28 09:43:30|203141.4|202991.4|203136.4|202986.4|203141.7|202991.7|203136.3|202986.3|17
1635414220000|2021-10-28 09:43:40|203138.3|202988.3|203140.6|202990.6|203142.8|202992.8|203136.3|202986.3|26
1635414230000|2021-10-28 09:43:50|203141.1|202991.1|203138.6|202988.6|203141.8|202991.8|203135.7|202985.7|25
1635414240000|2021-10-28 09:44:00|203140.8|202990.8|203122|202972|203140.8|202990.8|203122|202972|29
1635414250000|2021-10-28 09:44:10|203122.9|202972.9|203126|202976|203127.1|202977.1|203120.8|202970.8|23
1635414260000|2021-10-28 09:44:20|203126.3|202976.3|203127.9|202977.9|203129.8|202979.8|203122.6|202972.6|21
1635414270000|2021-10-28 09:44:30|203128.1|202978.1|203127.3|202977.3|203129|202979|203126.5|202976.5|25
1635414280000|2021-10-28 09:44:40|203126.8|202976.8|203135.4|202985.4|203136.4|202986.4|203126.1|202976.1|31
1635414290000|2021-10-28 09:44:50|203136.5|202986.5|203134|202984|203136.5|202986.5|203130.8|202980.8|24
1635414300000|2021-10-28 09:45:00|203131.8|202981.8|203150.9|203000.9|203151.4|203001.4|203131.8|202981.8|28
1635414310000|2021-10-28 09:45:10|203151.6|203001.6|203141.8|202991.8|203152.3|203002.3|203140.7|202990.7|26
1635414320000|2021-10-28 09:45:20|203141.9|202991.9|203134.5|202984.5|203142.8|202992.8|203134.1|202984.1|24
1635414330000|2021-10-28 09:45:30|203135.7|202985.7|203134.7|202984.7|203138|202988|203132.9|202982.9|27
1635414340000|2021-10-28 09:45:40|203136.7|202986.7|203133.9|202983.9|203142.6|202992.6|203131|202981|24
1635414350000|2021-10-28 09:45:50|203134.3|202984.3|203129.2|202979.2|203135|202985|203127.2|202977.2|29
1635414360000|2021-10-28 09:46:00|203129.1|202979.1|203124.1|202974.1|203134.9|202984.9|203122.5|202972.5|28
1635414370000|2021-10-28 09:46:10|203124|202974|203113.7|202963.7|203125.1|202975.1|203111.2|202961.2|28
1635414380000|2021-10-28 09:46:20|203111.9|202961.9|203119.7|202969.7|203121.4|202971.4|203111.9|202961.9|18
1635414390000|2021-10-28 09:46:30|203119.4|202969.4|203122|202972|203123|202973|203116.8|202966.8|24
1635414400000|2021-10-28 09:46:40|203121.8|202971.8|203117.3|202967.3|203122.4|202972.4|203117.3|202967.3|26
1635414410000|2021-10-28 09:46:50|203112.4|202962.4|203108.9|202958.9|203116.8|202966.8|203106.4|202956.4|29
1635414420000|2021-10-28 09:47:00|203109.9|202959.9|203106.3|202956.3|203110.7|202960.7|203105.8|202955.8|31
1635414430000|2021-10-28 09:47:10|203106.7|202956.7|203107.7|202957.7|203108.7|202958.7|203105.7|202955.7|23
1635414440000|2021-10-28 09:47:20|203108.3|202958.3|203116.6|202966.6|203121.1|202971.1|203108.3|202958.3|29
1635414450000|2021-10-28 09:47:30|203117.9|202967.9|203142.9|202992.9|203144.5|202994.5|203114.5|202964.5|32
1635414460000|2021-10-28 09:47:40|203140.9|202990.9|203167.7|203017.7|203172.5|203022.5|203140.9|202990.9|29
1635414470000|2021-10-28 09:47:50|203167.2|203017.2|203168.7|203018.7|203174.5|203024.5|203167.2|203017.2|28
1635414480000|2021-10-28 09:48:00|203169|203019|203174.6|203024.6|203174.6|203024.6|203167.5|203017.5|28
1635414490000|2021-10-28 09:48:10|203173.5|203023.5|203167.5|203017.5|203176.1|203026.1|203166.4|203016.4|29
1635414500000|2021-10-28 09:48:20|203167|203017|203173.8|203023.8|203173.8|203023.8|203165.4|203015.4|25
1635414510000|2021-10-28 09:48:30|203173.7|203023.7|203163.8|203013.8|203174.1|203024.1|203163.8|203013.8|22
1635414520000|2021-10-28 09:48:40|203164.1|203014.1|203162.3|203012.3|203164.7|203014.7|203161.9|203011.9|21
1635414530000|2021-10-28 09:48:50|203160.5|203010.5|203158.4|203008.4|203161.4|203011.4|203153.8|203003.8|25
1635414540000|2021-10-28 09:49:00|203158.3|203008.3|203159.1|203009.1|203159.3|203009.3|203155.2|203005.2|20
1635414550000|2021-10-28 09:49:10|203158.3|203008.3|203159|203009|203161.8|203011.8|203157.9|203007.9|23
1635414560000|2021-10-28 09:49:20|203159.6|203009.6|203160.8|203010.8|203161.6|203011.6|203159.3|203009.3|20
1635414570000|2021-10-28 09:49:30|203161.5|203011.5|203160.4|203010.4|203161.7|203011.7|203159.9|203009.9|18
1635414580000|2021-10-28 09:49:40|203160.9|203010.9|203171.9|203021.9|203173.6|203023.6|203159.3|203009.3|22
1635414590000|2021-10-28 09:49:50|203171.6|203021.6|203190.5|203040.5|203197.2|203047.2|203171.6|203021.6|34
1635414600000|2021-10-28 09:50:00|203191.3|203041.3|203194.4|203044.4|203197|203047|203188.3|203038.3|31
1635414610000|2021-10-28 09:50:10|203196|203046|203196.3|203046.3|203199|203049|203196|203046|24
1635414620000|2021-10-28 09:50:20|203196.7|203046.7|203193.3|203043.3|203196.8|203046.8|203191.1|203041.1|25
1635414630000|2021-10-28 09:50:30|203192.9|203042.9|203190.7|203040.7|203193.2|203043.2|203190.7|203040.7|20
1635414640000|2021-10-28 09:50:40|203191.7|203041.7|203192.5|203042.5|203193.1|203043.1|203191.4|203041.4|24
1635414650000|2021-10-28 09:50:50|203192.4|203042.4|203197.5|203047.5|203197.5|203047.5|203182.5|203032.5|26
1635414660000|2021-10-28 09:51:00|203197.6|203047.6|203203.4|203053.4|203205.8|203055.8|203194.5|203044.5|28
1635414670000|2021-10-28 09:51:10|203203.1|203053.1|203203.4|203053.4|203204.4|203054.4|203201.8|203051.8|24
1635414680000|2021-10-28 09:51:20|203203|203053|203200.5|203050.5|203203.7|203053.7|203200.4|203050.4|18
1635414690000|2021-10-28 09:51:30|203201|203051|203198.7|203048.7|203201|203051|203198|203048|14
1635414700000|2021-10-28 09:51:40|203199.1|203049.1|203205.1|203055.1|203207.1|203057.1|203199|203049|23
1635414710000|2021-10-28 09:51:50|203204.7|203054.7|203204.9|203054.9|203205.5|203055.5|203203.8|203053.8|26
1635414720000|2021-10-28 09:52:00|203205|203055|203201.4|203051.4|203205.5|203055.5|203201.4|203051.4|17
1635414730000|2021-10-28 09:52:10|203201.8|203051.8|203202.5|203052.5|203203.7|203053.7|203201.8|203051.8|23
1635414740000|2021-10-28 09:52:20|203197.9|203047.9|203197.2|203047.2|203198.5|203048.5|203194.7|203044.7|25
1635414750000|2021-10-28 09:52:30|203198.4|203048.4|203199.3|203049.3|203200.5|203050.5|203198.3|203048.3|18
1635414760000|2021-10-28 09:52:40|203199.5|203049.5|203199.6|203049.6|203201|203051|203197.5|203047.5|22
1635414770000|2021-10-28 09:52:50|203199.7|203049.7|203202.4|203052.4|203202.9|203052.9|203197.9|203047.9|26
1635414780000|2021-10-28 09:53:00|203204.3|203054.3|203204.7|203054.7|203204.7|203054.7|203202.5|203052.5|16
1635414790000|2021-10-28 09:53:10|203204.6|203054.6|203201.9|203051.9|203204.6|203054.6|203200.9|203050.9|17
1635414800000|2021-10-28 09:53:20|203202.3|203052.3|203202.7|203052.7|203205.1|203055.1|203202.1|203052.1|15
1635414810000|2021-10-28 09:53:30|203204.2|203054.2|203203.7|203053.7|203204.4|203054.4|203200.8|203050.8|21
1635414820000|2021-10-28 09:53:40|203203.9|203053.9|203210.4|203060.4|203210.4|203060.4|203203.9|203053.9|19
1635414830000|2021-10-28 09:53:50|203210.2|203060.2|203212.1|203062.1|203212.1|203062.1|203208.6|203058.6|16
1635414840000|2021-10-28 09:54:00|203209.9|203059.9|203205.7|203055.7|203209.9|203059.9|203203.8|203053.8|28
1635414850000|2021-10-28 09:54:10|203205.8|203055.8|203209.6|203059.6|203209.9|203059.9|203205.8|203055.8|21
1635414860000|2021-10-28 09:54:20|203209.4|203059.4|203248.9|203098.9|203254.9|203104.9|203205.3|203055.3|25
1635414870000|2021-10-28 09:54:30|203253.3|203103.3|203248.2|203098.2|203255|203105|203248.2|203098.2|17
1635414880000|2021-10-28 09:54:40|203248.7|203098.7|203230.3|203080.3|203249.8|203099.8|203230.3|203080.3|23
1635414890000|2021-10-28 09:54:50|203231|203081|203232.9|203082.9|203238.2|203088.2|203229.8|203079.8|28
1635414900000|2021-10-28 09:55:00|203233.3|203083.3|203239.1|203089.1|203240.4|203090.4|203230.4|203080.4|25
1635414910000|2021-10-28 09:55:10|203239.3|203089.3|203240.1|203090.1|203240.8|203090.8|203235.7|203085.7|21
1635414920000|2021-10-28 09:55:20|203240.3|203090.3|203238.5|203088.5|203241.6|203091.6|203238.4|203088.4|20
1635414930000|2021-10-28 09:55:30|203238.2|203088.2|203203.2|203053.2|203238.6|203088.6|203202.3|203052.3|24
1635414940000|2021-10-28 09:55:40|203203.7|203053.7|203191.9|203041.9|203203.8|203053.8|203182.2|203032.2|30
1635414950000|2021-10-28 09:55:50|203184.6|203034.6|203180.6|203030.6|203186.1|203036.1|203178.2|203028.2|26
1635414960000|2021-10-28 09:56:00|203181.1|203031.1|203179.1|203029.1|203181.9|203031.9|203174.7|203024.7|14
1635414970000|2021-10-28 09:56:10|203178.8|203028.8|203180|203030|203182.9|203032.9|203171.7|203021.7|21
1635414980000|2021-10-28 09:56:20|203180.8|203030.8|203187.8|203037.8|203188.4|203038.4|203178.4|203028.4|25
1635414990000|2021-10-28 09:56:30|203186.5|203036.5|203190|203040|203190.3|203040.3|203184.9|203034.9|23
1635415000000|2021-10-28 09:56:40|203191.6|203041.6|203189.4|203039.4|203208.7|203058.7|203186.1|203036.1|21
1635415010000|2021-10-28 09:56:50|203189.3|203039.3|203189.8|203039.8|203191|203041|203186.4|203036.4|24
1635415020000|2021-10-28 09:57:00|203189.7|203039.7|203189|203039|203190.4|203040.4|203188.6|203038.6|18
1635415030000|2021-10-28 09:57:10|203188.9|203038.9|203190.7|203040.7|203194.6|203044.6|203188.2|203038.2|21
1635415040000|2021-10-28 09:57:20|203190.4|203040.4|203186.9|203036.9|203194.3|203044.3|203186.4|203036.4|19
1635415050000|2021-10-28 09:57:30|203188|203038|203187.4|203037.4|203188.2|203038.2|203183.3|203033.3|15
1635415060000|2021-10-28 09:57:40|203188.3|203038.3|203170|203020|203188.3|203038.3|203168.8|203018.8|19
1635415070000|2021-10-28 09:57:50|203170.5|203020.5|203157|203007|203172.1|203022.1|203154.4|203004.4|29
1635415080000|2021-10-28 09:58:00|203157.1|203007.1|203159|203009|203160.9|203010.9|203156.1|203006.1|21
1635415090000|2021-10-28 09:58:10|203159.1|203009.1|203162.6|203012.6|203163.6|203013.6|203157.7|203007.7|28
1635415100000|2021-10-28 09:58:20|203162.4|203012.4|203156.2|203006.2|203162.5|203012.5|203156.2|203006.2|21
1635415110000|2021-10-28 09:58:30|203156|203006|203156.1|203006.1|203158.2|203008.2|203155.7|203005.7|15
1635415120000|2021-10-28 09:58:40|203155.9|203005.9|203166.8|203016.8|203166.8|203016.8|203155.9|203005.9|21
1635415130000|2021-10-28 09:58:50|203166.9|203016.9|203164.4|203014.4|203167.5|203017.5|203164.4|203014.4|22
1635415140000|2021-10-28 09:59:00|203165.1|203015.1|203179.6|203029.6|203191.4|203041.4|203163.5|203013.5|24
1635415150000|2021-10-28 09:59:10|203181.9|203031.9|203189.3|203039.3|203190.4|203040.4|203181.2|203031.2|16
1635415160000|2021-10-28 09:59:20|203189.9|203039.9|203184.6|203034.6|203189.9|203039.9|203184.6|203034.6|18
1635415170000|2021-10-28 09:59:30|203184.1|203034.1|203184|203034|203186.3|203036.3|203182.1|203032.1|14
1635415180000|2021-10-28 09:59:40|203182|203032|203184.4|203034.4|203185.4|203035.4|203181.8|203031.8|23
1635415190000|2021-10-28 09:59:50|203183.9|203033.9|203193.4|203043.4|203200.9|203050.9|203183.5|203033.5|19
1635415200000|2021-10-28 10:00:00|203194.6|203044.6|203210.9|203060.9|203217.2|203067.2|203187.8|203037.8|29
1635415210000|2021-10-28 10:00:10|203213.1|203063.1|203208.8|203058.8|203215.4|203065.4|203208.8|203058.8|24
1635415220000|2021-10-28 10:00:20|203208.4|203058.4|203213.5|203063.5|203213.5|203063.5|203208.4|203058.4|18
1635415230000|2021-10-28 10:00:30|203211.7|203061.7|203199.6|203049.6|203214.6|203064.6|203198.4|203048.4|26
1635415240000|2021-10-28 10:00:40|203200.1|203050.1|203202.3|203052.3|203211.3|203061.3|203188.7|203038.7|31
1635415250000|2021-10-28 10:00:50|203205.5|203055.5|203206.4|203056.4|203209.4|203059.4|203205.2|203055.2|21
1635415260000|2021-10-28 10:01:00|203205.5|203055.5|203212.9|203062.9|203213.7|203063.7|203205.4|203055.4|25
1635415270000|2021-10-28 10:01:10|203211.9|203061.9|203211.4|203061.4|203215.8|203065.8|203210.9|203060.9|23
1635415280000|2021-10-28 10:01:20|203209.8|203059.8|203219.3|203069.3|203222.2|203072.2|203209.6|203059.6|25
1635415290000|2021-10-28 10:01:30|203223.2|203073.2|203213.8|203063.8|203223.2|203073.2|203211.3|203061.3|28
1635415300000|2021-10-28 10:01:40|203211.9|203061.9|203208.6|203058.6|203216.9|203066.9|203208.6|203058.6|25
1635415310000|2021-10-28 10:01:50|203209.2|203059.2|203220.3|203070.3|203223.2|203073.2|203209.2|203059.2|26
1635415320000|2021-10-28 10:02:00|203221|203071|203210.4|203060.4|203222.6|203072.6|203209.3|203059.3|27
1635415330000|2021-10-28 10:02:10|203211.6|203061.6|203221.9|203071.9|203221.9|203071.9|203210.3|203060.3|29
1635415340000|2021-10-28 10:02:20|203224.5|203074.5|203208.2|203058.2|203224.5|203074.5|203205.9|203055.9|30
1635415350000|2021-10-28 10:02:30|203208.9|203058.9|203202.8|203052.8|203208.9|203058.9|203199.2|203049.2|25
1635415360000|2021-10-28 10:02:40|203201.9|203051.9|203198.1|203048.1|203204|203054|203197.7|203047.7|23
1635415370000|2021-10-28 10:02:50|203201.1|203051.1|203212.2|203062.2|203212.4|203062.4|203197.8|203047.8|30
1635415380000|2021-10-28 10:03:00|203210.7|203060.7|203205|203055|203210.7|203060.7|203202|203052|25
1635415390000|2021-10-28 10:03:10|203204.2|203054.2|203210.7|203060.7|203215.8|203065.8|203203.3|203053.3|30
1635415400000|2021-10-28 10:03:20|203210.8|203060.8|203210.6|203060.6|203213.2|203063.2|203208.7|203058.7|21
1635415410000|2021-10-28 10:03:30|203211.7|203061.7|203211.2|203061.2|203217.5|203067.5|203211.1|203061.1|29
1635415420000|2021-10-28 10:03:40|203210.8|203060.8|203215.4|203065.4|203215.4|203065.4|203209.3|203059.3|32
1635415430000|2021-10-28 10:03:50|203213.9|203063.9|203213.3|203063.3|203216|203066|203212.7|203062.7|20
1635415440000|2021-10-28 10:04:00|203213.9|203063.9|203213.9|203063.9|203216.4|203066.4|203212.2|203062.2|19
1635415450000|2021-10-28 10:04:10|203211.1|203061.1|203209|203059|203214.9|203064.9|203206.1|203056.1|26
1635415460000|2021-10-28 10:04:20|203208|203058|203205.2|203055.2|203208.7|203058.7|203201.2|203051.2|20
1635415470000|2021-10-28 10:04:30|203205.6|203055.6|203200.2|203050.2|203207|203057|203199.5|203049.5|23
1635415480000|2021-10-28 10:04:40|203200|203050|203196.9|203046.9|203201.5|203051.5|203195|203045|20
1635415490000|2021-10-28 10:04:50|203198.2|203048.2|203199.7|203049.7|203200.8|203050.8|203194.8|203044.8|16
1635415500000|2021-10-28 10:05:00|203199.4|203049.4|203149.5|202999.5|203200|203050|203149.4|202999.4|30
1635415510000|2021-10-28 10:05:10|203151.7|203001.7|203154.6|203004.6|203156|203006|203149.7|202999.7|23
1635415520000|2021-10-28 10:05:20|203153.5|203003.5|203154.3|203004.3|203157.6|203007.6|203150|203000|16
1635415530000|2021-10-28 10:05:30|203157.1|203007.1|203156.1|203006.1|203157.1|203007.1|203152.7|203002.7|16
1635415540000|2021-10-28 10:05:40|203156|203006|203135.4|202985.4|203156|203006|203133.2|202983.2|20
1635415550000|2021-10-28 10:05:50|203135.8|202985.8|203145.3|202995.3|203146.2|202996.2|203135.1|202985.1|20
1635415560000|2021-10-28 10:06:00|203145.5|202995.5|203162.2|203012.2|203164.5|203014.5|203144.8|202994.8|26
1635415570000|2021-10-28 10:06:10|203162|203012|203160.2|203010.2|203163.6|203013.6|203159.3|203009.3|21
1635415580000|2021-10-28 10:06:20|203160.3|203010.3|203160.2|203010.2|203161.4|203011.4|203159.8|203009.8|12
1635415590000|2021-10-28 10:06:30|203160.8|203010.8|203158.3|203008.3|203163|203013|203158.3|203008.3|15
1635415600000|2021-10-28 10:06:40|203155.3|203005.3|203155|203005|203157.8|203007.8|203153.2|203003.2|12
1635415610000|2021-10-28 10:06:50|203154.1|203004.1|203134.9|202984.9|203154.1|203004.1|203127.1|202977.1|22
1635415620000|2021-10-28 10:07:00|203136.9|202986.9|203121.5|202971.5|203139.9|202989.9|203120|202970|27
1635415630000|2021-10-28 10:07:10|203119.3|202969.3|203135|202985|203135|202985|203118.8|202968.8|32
1635415640000|2021-10-28 10:07:20|203134.1|202984.1|203132.2|202982.2|203134.6|202984.6|203125.2|202975.2|30
1635415650000|2021-10-28 10:07:30|203132.6|202982.6|203139|202989|203139.7|202989.7|203129|202979|22
1635415660000|2021-10-28 10:07:40|203137.7|202987.7|203136.8|202986.8|203138.5|202988.5|203136|202986|25
1635415670000|2021-10-28 10:07:50|203136|202986|203135.7|202985.7|203137.3|202987.3|203135.7|202985.7|13
1635415680000|2021-10-28 10:08:00|203137.2|202987.2|203140.5|202990.5|203140.6|202990.6|203135.8|202985.8|22
1635415690000|2021-10-28 10:08:10|203139.8|202989.8|203140.1|202990.1|203140.1|202990.1|203137.7|202987.7|25
1635415700000|2021-10-28 10:08:20|203139.2|202989.2|203139.2|202989.2|203140.2|202990.2|203138.8|202988.8|18
1635415710000|2021-10-28 10:08:30|203139.4|202989.4|203137.7|202987.7|203139.6|202989.6|203136.9|202986.9|15
1635415720000|2021-10-28 10:08:40|203139|202989|203138.1|202988.1|203139.5|202989.5|203137.3|202987.3|16
1635415730000|2021-10-28 10:08:50|203138.2|202988.2|203130.2|202980.2|203138.5|202988.5|203127.2|202977.2|28
1635415740000|2021-10-28 10:09:00|203130.3|202980.3|203126|202976|203130.5|202980.5|203126|202976|26
1635415750000|2021-10-28 10:09:10|203126.4|202976.4|203130.4|202980.4|203130.4|202980.4|203122.3|202972.3|32
1635415760000|2021-10-28 10:09:20|203131.4|202981.4|203138.8|202988.8|203139.8|202989.8|203131|202981|27
1635415770000|2021-10-28 10:09:30|203139.5|202989.5|203133|202983|203142.9|202992.9|203133|202983|25
1635415780000|2021-10-28 10:09:40|203133.4|202983.4|203134.9|202984.9|203136.3|202986.3|203133.4|202983.4|11
1635415790000|2021-10-28 10:09:50|203134.7|202984.7|203126.9|202976.9|203136.8|202986.8|203126.9|202976.9|24
1635415800000|2021-10-28 10:10:00|203126.3|202976.3|203124.3|202974.3|203129.7|202979.7|203124.3|202974.3|29
1635415810000|2021-10-28 10:10:10|203124.6|202974.6|203130.4|202980.4|203131.7|202981.7|203123.5|202973.5|23
1635415820000|2021-10-28 10:10:20|203130.6|202980.6|203138.1|202988.1|203138.1|202988.1|203130.6|202980.6|22
1635415830000|2021-10-28 10:10:30|203137|202987|203134.7|202984.7|203137|202987|203134.4|202984.4|20
1635415840000|2021-10-28 10:10:40|203134.6|202984.6|203136|202986|203137.7|202987.7|203134|202984|15
1635415850000|2021-10-28 10:10:50|203136.7|202986.7|203165.1|203015.1|203166.1|203016.1|203136.3|202986.3|20
1635415860000|2021-10-28 10:11:00|203165.3|203015.3|203165.8|203015.8|203167.4|203017.4|203164.9|203014.9|11
1635415870000|2021-10-28 10:11:10|203165.2|203015.2|203165.3|203015.3|203166.2|203016.2|203165.2|203015.2|10
1635415880000|2021-10-28 10:11:20|203164.3|203014.3|203164.1|203014.1|203164.3|203014.3|203161.9|203011.9|7
1635415890000|2021-10-28 10:11:30|203163.6|203013.6|203161.5|203011.5|203165.3|203015.3|203159|203009|18
1635415900000|2021-10-28 10:11:40|203161.9|203011.9|203162|203012|203166|203016|203161.3|203011.3|13
1635415910000|2021-10-28 10:11:50|203162.3|203012.3|203176.2|203026.2|203177.9|203027.9|203159.9|203009.9|18
1635415920000|2021-10-28 10:12:00|203176.7|203026.7|203173|203023|203177.5|203027.5|203172.6|203022.6|18
1635415930000|2021-10-28 10:12:10|203176.1|203026.1|203174.8|203024.8|203177.3|203027.3|203172|203022|21
1635415940000|2021-10-28 10:12:20|203174.5|203024.5|203180.4|203030.4|203180.9|203030.9|203174.5|203024.5|19
1635415950000|2021-10-28 10:12:30|203179.9|203029.9|203180.9|203030.9|203180.9|203030.9|203176.7|203026.7|17
1635415960000|2021-10-28 10:12:40|203179.4|203029.4|203180|203030|203181.6|203031.6|203178.2|203028.2|18
1635415970000|2021-10-28 10:12:50|203195.4|203045.4|203214.5|203064.5|203216.5|203066.5|203195.4|203045.4|23
1635415980000|2021-10-28 10:13:00|203214|203064|203210.8|203060.8|203215.8|203065.8|203209.5|203059.5|24
1635415990000|2021-10-28 10:13:10|203211.1|203061.1|203209.9|203059.9|203211.6|203061.6|203206.2|203056.2|16
1635416000000|2021-10-28 10:13:20|203210|203060|203216.4|203066.4|203217.1|203067.1|203208.7|203058.7|21
1635416010000|2021-10-28 10:13:30|203216|203066|203211.6|203061.6|203216.9|203066.9|203211.6|203061.6|18
1635416020000|2021-10-28 10:13:40|203211.8|203061.8|203211.6|203061.6|203212.8|203062.8|203210.7|203060.7|17
1635416030000|2021-10-28 10:13:50|203212|203062|203209.5|203059.5|203213.1|203063.1|203209.2|203059.2|20
1635416040000|2021-10-28 10:14:00|203210.2|203060.2|203212.2|203062.2|203212.2|203062.2|203207.8|203057.8|23
1635416050000|2021-10-28 10:14:10|203210.9|203060.9|203218.6|203068.6|203218.6|203068.6|203210.9|203060.9|20
1635416060000|2021-10-28 10:14:20|203217.8|203067.8|203217.4|203067.4|203219.6|203069.6|203216.5|203066.5|16
1635416070000|2021-10-28 10:14:30|203216.7|203066.7|203213.7|203063.7|203217.4|203067.4|203213.7|203063.7|20
1635416080000|2021-10-28 10:14:40|203212.9|203062.9|203218|203068|203218|203068|203212.7|203062.7|15
1635416090000|2021-10-28 10:14:50|203217.2|203067.2|203215.5|203065.5|203217.6|203067.6|203213.6|203063.6|24
1635416100000|2021-10-28 10:15:00|203215.8|203065.8|203225|203075|203229|203079|203215.1|203065.1|18
1635416110000|2021-10-28 10:15:10|203225.2|203075.2|203226.5|203076.5|203227.2|203077.2|203222.3|203072.3|22
1635416120000|2021-10-28 10:15:20|203226.1|203076.1|203226.5|203076.5|203227.4|203077.4|203223.8|203073.8|16
1635416130000|2021-10-28 10:15:30|203226.6|203076.6|203239.5|203089.5|203245.2|203095.2|203223.5|203073.5|25
1635416140000|2021-10-28 10:15:40|203238.7|203088.7|203245.1|203095.1|203247.3|203097.3|203238.7|203088.7|14
1635416150000|2021-10-28 10:15:50|203246.2|203096.2|203242.9|203092.9|203249.2|203099.2|203239.4|203089.4|18
1635416160000|2021-10-28 10:16:00|203241.3|203091.3|203246.3|203096.3|203249.4|203099.4|203241.3|203091.3|16
1635416170000|2021-10-28 10:16:10|203246.7|203096.7|203249.8|203099.8|203250.8|203100.8|203245.3|203095.3|13
1635416180000|2021-10-28 10:16:20|203250.1|203100.1|203248.9|203098.9|203250.1|203100.1|203247|203097|14
1635416190000|2021-10-28 10:16:30|203248.6|203098.6|203248.2|203098.2|203250|203100|203248|203098|15
1635416200000|2021-10-28 10:16:40|203246.6|203096.6|203249.6|203099.6|203250.9|203100.9|203245.9|203095.9|16
1635416210000|2021-10-28 10:16:50|203249.2|203099.2|203248.7|203098.7|203250.8|203100.8|203248.7|203098.7|15
1635416220000|2021-10-28 10:17:00|203247.6|203097.6|203249|203099|203253.8|203103.8|203247.6|203097.6|17
1635416230000|2021-10-28 10:17:10|203248.7|203098.7|203227.1|203077.1|203250.4|203100.4|203227.1|203077.1|17
1635416240000|2021-10-28 10:17:20|203247.5|203097.5|203246.8|203096.8|203249.4|203099.4|203242.3|203092.3|25
1635416250000|2021-10-28 10:17:30|203246.6|203096.6|203245.3|203095.3|203249|203099|203243.4|203093.4|26
1635416260000|2021-10-28 10:17:40|203245.4|203095.4|203222.3|203072.3|203245.4|203095.4|203222.3|203072.3|19
1635416270000|2021-10-28 10:17:50|203222.5|203072.5|203227.4|203077.4|203227.4|203077.4|203218.4|203068.4|27
1635416280000|2021-10-28 10:18:00|203226.4|203076.4|203223|203073|203227.2|203077.2|203222.8|203072.8|20
1635416290000|2021-10-28 10:18:10|203222.7|203072.7|203227.2|203077.2|203228.1|203078.1|203222.1|203072.1|23
1635416300000|2021-10-28 10:18:20|203226|203076|203221.3|203071.3|203229|203079|203221.1|203071.1|20
1635416310000|2021-10-28 10:18:30|203221.5|203071.5|203223.2|203073.2|203223.2|203073.2|203220.3|203070.3|16
1635416320000|2021-10-28 10:18:40|203222.8|203072.8|203226|203076|203226.4|203076.4|203222.1|203072.1|18
1635416330000|2021-10-28 10:18:50|203227.6|203077.6|203229.7|203079.7|203229.7|203079.7|203223.7|203073.7|21
1635416340000|2021-10-28 10:19:00|203230.3|203080.3|203247.6|203097.6|203252.2|203102.2|203229.4|203079.4|18
1635416350000|2021-10-28 10:19:10|203246.7|203096.7|203230.1|203080.1|203249.5|203099.5|203229.4|203079.4|25
1635416360000|2021-10-28 10:19:20|203228.7|203078.7|203237.5|203087.5|203240.3|203090.3|203228.7|203078.7|26
1635416370000|2021-10-28 10:19:30|203237.6|203087.6|203232.2|203082.2|203237.6|203087.6|203230.6|203080.6|21
1635416380000|2021-10-28 10:19:40|203232.6|203082.6|203231.7|203081.7|203232.6|203082.6|203231.7|203081.7|10
1635416390000|2021-10-28 10:19:50|203231.5|203081.5|203232.6|203082.6|203233.4|203083.4|203231.5|203081.5|6
1635416400000|2021-10-28 10:20:00|203231.1|203081.1|203247.4|203097.4|203247.7|203097.7|203229.7|203079.7|31
1635416410000|2021-10-28 10:20:10|203247.8|203097.8|203241.8|203091.8|203249.1|203099.1|203239.8|203089.8|33
1635416420000|2021-10-28 10:20:20|203240.2|203090.2|203239.9|203089.9|203240.9|203090.9|203238.5|203088.5|23
1635416430000|2021-10-28 10:20:30|203239.4|203089.4|203231.3|203081.3|203239.4|203089.4|203229.6|203079.6|24
1635416440000|2021-10-28 10:20:40|203231.5|203081.5|203231.3|203081.3|203231.6|203081.6|203229|203079|19
1635416450000|2021-10-28 10:20:50|203231.1|203081.1|203230.1|203080.1|203231.8|203081.8|203229.8|203079.8|13
1635416460000|2021-10-28 10:21:00|203230.3|203080.3|203225.3|203075.3|203231.9|203081.9|203222.5|203072.5|21
1635416470000|2021-10-28 10:21:10|203226.9|203076.9|203222|203072|203227|203077|203221.7|203071.7|21
1635416480000|2021-10-28 10:21:20|203221.4|203071.4|203216.9|203066.9|203221.4|203071.4|203214.2|203064.2|23
1635416490000|2021-10-28 10:21:30|203215.2|203065.2|203193.6|203043.6|203215.2|203065.2|203193.6|203043.6|21
1635416500000|2021-10-28 10:21:40|203194.1|203044.1|203155.8|203005.8|203194.1|203044.1|203155.4|203005.4|31
1635416510000|2021-10-28 10:21:50|203157.1|203007.1|203156.5|203006.5|203158|203008|203154.4|203004.4|19
1635416520000|2021-10-28 10:22:00|203157|203007|203154.5|203004.5|203157|203007|203153.8|203003.8|28
1635416530000|2021-10-28 10:22:10|203155.1|203005.1|203155.3|203005.3|203157.2|203007.2|203154.9|203004.9|23
1635416540000|2021-10-28 10:22:20|203155.8|203005.8|203154.9|203004.9|203156.3|203006.3|203153.8|203003.8|25
1635416550000|2021-10-28 10:22:30|203154.6|203004.6|203154|203004|203155.7|203005.7|203154|203004|31
1635416560000|2021-10-28 10:22:40|203154.2|203004.2|203156|203006|203157.6|203007.6|203154.1|203004.1|27
1635416570000|2021-10-28 10:22:50|203156.2|203006.2|203154.6|203004.6|203156.6|203006.6|203154.5|203004.5|26
1635416580000|2021-10-28 10:23:00|203154.7|203004.7|203156|203006|203157|203007|203154.7|203004.7|23
1635416590000|2021-10-28 10:23:10|203157.1|203007.1|203155.3|203005.3|203157.6|203007.6|203154.9|203004.9|25
1635416600000|2021-10-28 10:23:20|203155.4|203005.4|203156|203006|203157.9|203007.9|203154.6|203004.6|19
1635416610000|2021-10-28 10:23:30|203155.7|203005.7|203154.6|203004.6|203156.4|203006.4|203154.6|203004.6|23
1635416620000|2021-10-28 10:23:40|203154.2|203004.2|203161.4|203011.4|203168.7|203018.7|203154.2|203004.2|25
1635416630000|2021-10-28 10:23:50|203160.6|203010.6|203161.3|203011.3|203162.1|203012.1|203160.6|203010.6|11
1635416640000|2021-10-28 10:24:00|203160.9|203010.9|203165.7|203015.7|203169.1|203019.1|203160.9|203010.9|22
1635416650000|2021-10-28 10:24:10|203165.8|203015.8|203162.2|203012.2|203167.8|203017.8|203161.7|203011.7|30
1635416660000|2021-10-28 10:24:20|203162|203012|203161.9|203011.9|203162.8|203012.8|203160.8|203010.8|26
1635416670000|2021-10-28 10:24:30|203161.8|203011.8|203164.8|203014.8|203165.5|203015.5|203160.9|203010.9|22
1635416680000|2021-10-28 10:24:40|203165.1|203015.1|203160.5|203010.5|203165.1|203015.1|203160.5|203010.5|15
1635416690000|2021-10-28 10:24:50|203140.7|202990.7|203126.4|202976.4|203140.7|202990.7|203123.1|202973.1|20
1635416700000|2021-10-28 10:25:00|203129.4|202979.4|203129.6|202979.6|203134.6|202984.6|203127.4|202977.4|22
1635416710000|2021-10-28 10:25:10|203128.1|202978.1|203127.9|202977.9|203128.8|202978.8|203127|202977|12
1635416720000|2021-10-28 10:25:20|203127.4|202977.4|203131.4|202981.4|203131.4|202981.4|203127.4|202977.4|20
1635416730000|2021-10-28 10:25:30|203128.9|202978.9|203149.4|202999.4|203153.9|203003.9|203128.1|202978.1|22
1635416740000|2021-10-28 10:25:40|203149.7|202999.7|203149.4|202999.4|203150.1|203000.1|203147.9|202997.9|12
1635416750000|2021-10-28 10:25:50|203148.4|202998.4|203147.5|202997.5|203149.1|202999.1|203146.5|202996.5|17
1635416760000|2021-10-28 10:26:00|203147.6|202997.6|203141|202991|203147.8|202997.8|203136.4|202986.4|20
1635416770000|2021-10-28 10:26:10|203139.9|202989.9|203126.1|202976.1|203139.9|202989.9|203124.3|202974.3|21
1635416780000|2021-10-28 10:26:20|203126.2|202976.2|203125.1|202975.1|203129|202979|203125.1|202975.1|13
1635416790000|2021-10-28 10:26:30|203125.3|202975.3|203126.4|202976.4|203131.5|202981.5|203124.4|202974.4|19
1635416800000|2021-10-28 10:26:40|203125.7|202975.7|203125.7|202975.7|203129.3|202979.3|203124.8|202974.8|17
1635416810000|2021-10-28 10:26:50|203126.4|202976.4|203126.8|202976.8|203127|202977|203125.6|202975.6|16
1635416820000|2021-10-28 10:27:00|203126.6|202976.6|203124.9|202974.9|203126.7|202976.7|203124.9|202974.9|9
1635416830000|2021-10-28 10:27:10|203124.5|202974.5|203123.9|202973.9|203125|202975|203122|202972|12
1635416840000|2021-10-28 10:27:20|203124.3|202974.3|203124.1|202974.1|203129.2|202979.2|203124.1|202974.1|25
1635416850000|2021-10-28 10:27:30|203124.2|202974.2|203126.1|202976.1|203127.5|202977.5|203124.2|202974.2|19
1635416860000|2021-10-28 10:27:40|203124.3|202974.3|203131.1|202981.1|203131.4|202981.4|203123.1|202973.1|21
1635416870000|2021-10-28 10:27:50|203131|202981|203131.7|202981.7|203131.7|202981.7|203128|202978|17
1635416880000|2021-10-28 10:28:00|203131.4|202981.4|203139.1|202989.1|203140.3|202990.3|203128.8|202978.8|27
1635416890000|2021-10-28 10:28:10|203140|202990|203136.2|202986.2|203140|202990|203133.7|202983.7|15
1635416900000|2021-10-28 10:28:20|203137.1|202987.1|203137.4|202987.4|203138.3|202988.3|203136.2|202986.2|9
1635416910000|2021-10-28 10:28:30|203138|202988|203123.7|202973.7|203138|202988|203120|202970|19
1635416920000|2021-10-28 10:28:40|203122.5|202972.5|203122.1|202972.1|203123.6|202973.6|203122.1|202972.1|11
1635416930000|2021-10-28 10:28:50|203123.6|202973.6|203127.1|202977.1|203127.3|202977.3|203123.6|202973.6|14
1635416940000|2021-10-28 10:29:00|203128|202978|203131.1|202981.1|203131.7|202981.7|203127.9|202977.9|19
1635416950000|2021-10-28 10:29:10|203128.7|202978.7|203127.9|202977.9|203128.9|202978.9|203127.7|202977.7|17
1635416960000|2021-10-28 10:29:20|203128.2|202978.2|203125.3|202975.3|203128.2|202978.2|203125.3|202975.3|13
1635416970000|2021-10-28 10:29:30|203124.7|202974.7|203126|202976|203126.9|202976.9|203124.7|202974.7|11
1635416980000|2021-10-28 10:29:40|203126.1|202976.1|203125.6|202975.6|203126.2|202976.2|203124.4|202974.4|12
1635416990000|2021-10-28 10:29:50|203125.7|202975.7|203131.8|202981.8|203133.1|202983.1|203124.9|202974.9|11
1635417000000|2021-10-28 10:30:00|203129.3|202979.3|203128|202978|203129.9|202979.9|203127.3|202977.3|17
1635417010000|2021-10-28 10:30:10|203128.1|202978.1|203124.9|202974.9|203128.4|202978.4|203123.2|202973.2|18
1635417020000|2021-10-28 10:30:20|203125.1|202975.1|203125.3|202975.3|203126.4|202976.4|203124.8|202974.8|19
1635417030000|2021-10-28 10:30:30|203125|202975|203126.1|202976.1|203126.1|202976.1|203124.8|202974.8|12
1635417040000|2021-10-28 10:30:40|203124.9|202974.9|203125.7|202975.7|203127.5|202977.5|203124.9|202974.9|15
1635417050000|2021-10-28 10:30:50|203126.3|202976.3|203126.6|202976.6|203127.1|202977.1|203126.1|202976.1|16
1635417060000|2021-10-28 10:31:00|203131.6|202981.6|203131.9|202981.9|203133.4|202983.4|203131.1|202981.1|17
1635417070000|2021-10-28 10:31:10|203131.8|202981.8|203131.6|202981.6|203131.8|202981.8|203128.7|202978.7|9
1635417080000|2021-10-28 10:31:20|203136.2|202986.2|203138.7|202988.7|203141.6|202991.6|203134.1|202984.1|29
1635417090000|2021-10-28 10:31:30|203139|202989|203135.9|202985.9|203140.8|202990.8|203135.7|202985.7|13
1635417100000|2021-10-28 10:31:40|203135.7|202985.7|203131.6|202981.6|203135.7|202985.7|203131.6|202981.6|17
1635417110000|2021-10-28 10:31:50|203131.9|202981.9|203128.5|202978.5|203131.9|202981.9|203128.2|202978.2|12
1635417120000|2021-10-28 10:32:00|203130.1|202980.1|203167.4|203017.4|203169|203019|203128.8|202978.8|23
1635417130000|2021-10-28 10:32:10|203167.6|203017.6|203166|203016|203170.1|203020.1|203165.5|203015.5|29
1635417140000|2021-10-28 10:32:20|203165.7|203015.7|203146.1|202996.1|203166.8|203016.8|203146.1|202996.1|22
1635417150000|2021-10-28 10:32:30|203145.7|202995.7|203155.9|203005.9|203157|203007|203144.1|202994.1|30
1635417160000|2021-10-28 10:32:40|203154.5|203004.5|203153.6|203003.6|203155.2|203005.2|203151.7|203001.7|24
1635417170000|2021-10-28 10:32:50|203153.3|203003.3|203154.3|203004.3|203155.6|203005.6|203152.9|203002.9|18
1635417180000|2021-10-28 10:33:00|203153.7|203003.7|203153.5|203003.5|203155.9|203005.9|203152.7|203002.7|18
1635417190000|2021-10-28 10:33:10|203153.8|203003.8|203154.9|203004.9|203156.1|203006.1|203152.7|203002.7|15
1635417200000|2021-10-28 10:33:20|203154.6|203004.6|203153.7|203003.7|203157.6|203007.6|203153.4|203003.4|14
1635417210000|2021-10-28 10:33:30|203153.9|203003.9|203140.4|202990.4|203157|203007|203128.4|202978.4|25
1635417220000|2021-10-28 10:33:40|203138.9|202988.9|203141.2|202991.2|203144.5|202994.5|203137.4|202987.4|23
1635417230000|2021-10-28 10:33:50|203141|202991|203147.4|202997.4|203147.9|202997.9|203140.3|202990.3|16
1635417240000|2021-10-28 10:34:00|203145.6|202995.6|203139.9|202989.9|203147.4|202997.4|203139.1|202989.1|23
1635417250000|2021-10-28 10:34:10|203139.8|202989.8|203138.1|202988.1|203142.4|202992.4|203138.1|202988.1|20
1635417260000|2021-10-28 10:34:20|203139.8|202989.8|203125.7|202975.7|203140.3|202990.3|203125.7|202975.7|23
1635417270000|2021-10-28 10:34:30|203126.3|202976.3|203134.8|202984.8|203135.2|202985.2|203122.7|202972.7|29
1635417280000|2021-10-28 10:34:40|203135.5|202985.5|203129.2|202979.2|203135.5|202985.5|203127.1|202977.1|16
1635417290000|2021-10-28 10:34:50|203129.7|202979.7|203126.4|202976.4|203133.4|202983.4|203126|202976|25
1635417300000|2021-10-28 10:35:00|203126.3|202976.3|203126|202976|203127.3|202977.3|203123.3|202973.3|20
1635417310000|2021-10-28 10:35:10|203125.3|202975.3|203125.3|202975.3|203125.9|202975.9|203124.7|202974.7|10
1635417320000|2021-10-28 10:35:20|203125.7|202975.7|203133.4|202983.4|203134.6|202984.6|203125|202975|24
1635417330000|2021-10-28 10:35:30|203132.7|202982.7|203132.1|202982.1|203133.3|202983.3|203129.4|202979.4|26
1635417340000|2021-10-28 10:35:40|203132.3|202982.3|203127|202977|203133.1|202983.1|203127|202977|20
1635417350000|2021-10-28 10:35:50|203127.6|202977.6|203128.6|202978.6|203132.7|202982.7|203126.6|202976.6|23
1635417360000|2021-10-28 10:36:00|203128.4|202978.4|203132|202982|203132|202982|203127.5|202977.5|13
1635417370000|2021-10-28 10:36:10|203131.2|202981.2|203132.6|202982.6|203132.6|202982.6|203127.8|202977.8|15
1635417380000|2021-10-28 10:36:20|203132.9|202982.9|203133.7|202983.7|203134.9|202984.9|203130|202980|19
1635417390000|2021-10-28 10:36:30|203133.9|202983.9|203147.6|202997.6|203147.6|202997.6|203130.2|202980.2|21
1635417400000|2021-10-28 10:36:40|203148.4|202998.4|203150.4|203000.4|203154.4|203004.4|203145.7|202995.7|12
1635417410000|2021-10-28 10:36:50|203147.7|202997.7|203147.1|202997.1|203151.6|203001.6|203145.4|202995.4|10
1635417420000|2021-10-28 10:37:00|203145.4|202995.4|203149.2|202999.2|203152.9|203002.9|203145.4|202995.4|26
1635417430000|2021-10-28 10:37:10|203151|203001|203149.1|202999.1|203152.7|203002.7|203147|202997|18
1635417440000|2021-10-28 10:37:20|203149|202999|203144.2|202994.2|203149|202999|203144.2|202994.2|21
1635417450000|2021-10-28 10:37:30|203144|202994|203150.4|203000.4|203150.8|203000.8|203143.8|202993.8|26
1635417460000|2021-10-28 10:37:40|203150.6|203000.6|203149.9|202999.9|203151.2|203001.2|203147.6|202997.6|19
1635417470000|2021-10-28 10:37:50|203149.3|202999.3|203152.4|203002.4|203152.4|203002.4|203148.3|202998.3|20
1635417480000|2021-10-28 10:38:00|203150.9|203000.9|203138.2|202988.2|203153|203003|203135.2|202985.2|26
1635417490000|2021-10-28 10:38:10|203136.2|202986.2|203161.2|203011.2|203163.4|203013.4|203130.4|202980.4|31
1635417500000|2021-10-28 10:38:20|203161.7|203011.7|203159.1|203009.1|203161.7|203011.7|203157.6|203007.6|20
1635417510000|2021-10-28 10:38:30|203158.5|203008.5|203175.7|203025.7|203176.5|203026.5|203158.5|203008.5|20
1635417520000|2021-10-28 10:38:40|203179.8|203029.8|203217.6|203067.6|203218|203068|203176.1|203026.1|33
1635417530000|2021-10-28 10:38:50|203217|203067|203214|203064|203217.8|203067.8|203210.2|203060.2|27
1635417540000|2021-10-28 10:39:00|203212|203062|203215.8|203065.8|203222.1|203072.1|203212|203062|27
1635417550000|2021-10-28 10:39:10|203214.8|203064.8|203215|203065|203217.2|203067.2|203214.2|203064.2|19
1635417560000|2021-10-28 10:39:20|203214.3|203064.3|203217.5|203067.5|203220.4|203070.4|203214.1|203064.1|25
1635417570000|2021-10-28 10:39:30|203217|203067|203215.5|203065.5|203217|203067|203212.5|203062.5|17
1635417580000|2021-10-28 10:39:40|203214.3|203064.3|203213.5|203063.5|203216|203066|203213.5|203063.5|19
1635417590000|2021-10-28 10:39:50|203212.9|203062.9|203213.2|203063.2|203216.4|203066.4|203208.6|203058.6|25
1635417600000|2021-10-28 10:40:00|203212.6|203062.6|203213.5|203063.5|203215.2|203065.2|203211.5|203061.5|18
1635417610000|2021-10-28 10:40:10|203213.2|203063.2|203216.5|203066.5|203216.5|203066.5|203212.1|203062.1|11
1635417620000|2021-10-28 10:40:20|203216.9|203066.9|203216.5|203066.5|203219.7|203069.7|203214.9|203064.9|19
1635417630000|2021-10-28 10:40:30|203214|203064|203218.4|203068.4|203219|203069|203212.8|203062.8|13
1635417640000|2021-10-28 10:40:40|203215.3|203065.3|203219.4|203069.4|203219.4|203069.4|203213.2|203063.2|14
1635417650000|2021-10-28 10:40:50|203214.7|203064.7|203225.9|203075.9|203226.8|203076.8|203214.7|203064.7|28
1635417660000|2021-10-28 10:41:00|203225.1|203075.1|203214.8|203064.8|203225.9|203075.9|203208.9|203058.9|29
1635417670000|2021-10-28 10:41:10|203215.3|203065.3|203215.5|203065.5|203216.9|203066.9|203214.5|203064.5|18
1635417680000|2021-10-28 10:41:20|203215.8|203065.8|203215.2|203065.2|203215.8|203065.8|203213.8|203063.8|10
1635417690000|2021-10-28 10:41:30|203214.5|203064.5|203212.9|203062.9|203215.3|203065.3|203211.1|203061.1|16
1635417700000|2021-10-28 10:41:40|203214|203064|203201|203051|203214.5|203064.5|203198.9|203048.9|33
1635417710000|2021-10-28 10:41:50|203200.9|203050.9|203201.8|203051.8|203202.6|203052.6|203199.4|203049.4|21
1635417720000|2021-10-28 10:42:00|203192|203042|203167.5|203017.5|203192|203042|203166.6|203016.6|25
1635417730000|2021-10-28 10:42:10|203168.2|203018.2|203171.2|203021.2|203173.8|203023.8|203168.2|203018.2|17
1635417740000|2021-10-28 10:42:20|203170.2|203020.2|203171.7|203021.7|203172.5|203022.5|203169.4|203019.4|15
1635417750000|2021-10-28 10:42:30|203172.5|203022.5|203185.5|203035.5|203187|203037|203172.5|203022.5|22
1635417760000|2021-10-28 10:42:40|203183.8|203033.8|203182.1|203032.1|203186.9|203036.9|203181|203031|18
1635417770000|2021-10-28 10:42:50|203181.4|203031.4|203179|203029|203183.8|203033.8|203179|203029|19
1635417780000|2021-10-28 10:43:00|203181.7|203031.7|203174.3|203024.3|203181.7|203031.7|203173.6|203023.6|21
1635417790000|2021-10-28 10:43:10|203174.6|203024.6|203163.4|203013.4|203174.7|203024.7|203158.3|203008.3|30
1635417800000|2021-10-28 10:43:20|203162.1|203012.1|203170.3|203020.3|203170.3|203020.3|203160.8|203010.8|18
1635417810000|2021-10-28 10:43:30|203171|203021|203170.2|203020.2|203174|203024|203168.5|203018.5|22
1635417820000|2021-10-28 10:43:40|203165.6|203015.6|203172.6|203022.6|203172.6|203022.6|203165.6|203015.6|23
1635417830000|2021-10-28 10:43:50|203172.3|203022.3|203170.6|203020.6|203172.3|203022.3|203168.5|203018.5|17
1635417840000|2021-10-28 10:44:00|203169.8|203019.8|203174.4|203024.4|203175|203025|203161.5|203011.5|33
1635417850000|2021-10-28 10:44:10|203174.6|203024.6|203173|203023|203175.9|203025.9|203169.8|203019.8|20
1635417860000|2021-10-28 10:44:20|203173.2|203023.2|203172.3|203022.3|203177.7|203027.7|203172.3|203022.3|17
1635417870000|2021-10-28 10:44:30|203169|203019|203167.1|203017.1|203170.2|203020.2|203167.1|203017.1|21
1635417880000|2021-10-28 10:44:40|203166.3|203016.3|203166.2|203016.2|203166.5|203016.5|203165.1|203015.1|8
1635417890000|2021-10-28 10:44:50|203166.1|203016.1|203167.9|203017.9|203168.5|203018.5|203165.1|203015.1|11
1635417900000|2021-10-28 10:45:00|203167.3|203017.3|203166.7|203016.7|203173.4|203023.4|203161.9|203011.9|27
1635417910000|2021-10-28 10:45:10|203167.3|203017.3|203165|203015|203169.4|203019.4|203165|203015|14
1635417920000|2021-10-28 10:45:20|203164.7|203014.7|203164.9|203014.9|203168.3|203018.3|203164.6|203014.6|16
1635417930000|2021-10-28 10:45:30|203165.2|203015.2|203172.8|203022.8|203177.7|203027.7|203165.2|203015.2|25
1635417940000|2021-10-28 10:45:40|203172.2|203022.2|203171.1|203021.1|203176.2|203026.2|203170.9|203020.9|18
1635417950000|2021-10-28 10:45:50|203171.3|203021.3|203149.4|202999.4|203171.3|203021.3|203145.5|202995.5|25
1635417960000|2021-10-28 10:46:00|203147.9|202997.9|203147.3|202997.3|203150.8|203000.8|203146.6|202996.6|23
1635417970000|2021-10-28 10:46:10|203148|202998|203138.4|202988.4|203148.8|202998.8|203134.7|202984.7|28
1635417980000|2021-10-28 10:46:20|203139.4|202989.4|203139.6|202989.6|203142|202992|203135.9|202985.9|28
1635417990000|2021-10-28 10:46:30|203139.3|202989.3|203144.7|202994.7|203146.4|202996.4|203137.2|202987.2|19
1635418000000|2021-10-28 10:46:40|203145.2|202995.2|203136.2|202986.2|203145.2|202995.2|203134.4|202984.4|22
1635418010000|2021-10-28 10:46:50|203135.9|202985.9|203090.9|202940.9|203135.9|202985.9|203090.8|202940.8|29
1635418020000|2021-10-28 10:47:00|203093.5|202943.5|203098.9|202948.9|203103.8|202953.8|203089|202939|27
1635418030000|2021-10-28 10:47:10|203100.5|202950.5|203097.4|202947.4|203100.7|202950.7|203095.4|202945.4|24
1635418040000|2021-10-28 10:47:20|203098.3|202948.3|203090|202940|203098.3|202948.3|203089.8|202939.8|22
1635418050000|2021-10-28 10:47:30|203089.4|202939.4|203087.3|202937.3|203089.7|202939.7|203086.5|202936.5|23
1635418060000|2021-10-28 10:47:40|203087.6|202937.6|203088.3|202938.3|203089.5|202939.5|203086.4|202936.4|21
1635418070000|2021-10-28 10:47:50|203088.8|202938.8|203086.3|202936.3|203088.8|202938.8|203085.2|202935.2|17
1635418080000|2021-10-28 10:48:00|203086.4|202936.4|203084.9|202934.9|203091.8|202941.8|203084.4|202934.4|17
1635418090000|2021-10-28 10:48:10|203087.6|202937.6|203086.3|202936.3|203088.5|202938.5|203082.9|202932.9|19
1635418100000|2021-10-28 10:48:20|203086.5|202936.5|203084.2|202934.2|203089.6|202939.6|203084.2|202934.2|24
1635418110000|2021-10-28 10:48:30|203083.9|202933.9|203081.6|202931.6|203083.9|202933.9|203080.7|202930.7|20
1635418120000|2021-10-28 10:48:40|203080.9|202930.9|203077.7|202927.7|203082.3|202932.3|203077.7|202927.7|21
1635418130000|2021-10-28 10:48:50|203078.6|202928.6|203080.6|202930.6|203080.6|202930.6|203077.5|202927.5|15
1635418140000|2021-10-28 10:49:00|203081|202931|203082.6|202932.6|203083.9|202933.9|203080.6|202930.6|16
1635418150000|2021-10-28 10:49:10|203082|202932|203082|202932|203082.6|202932.6|203079.1|202929.1|21
1635418160000|2021-10-28 10:49:20|203082.5|202932.5|203080.3|202930.3|203084.6|202934.6|203079.1|202929.1|21
1635418170000|2021-10-28 10:49:30|203079.7|202929.7|203047.6|202897.6|203081.3|202931.3|203042.6|202892.6|29
1635418180000|2021-10-28 10:49:40|203047.8|202897.8|203045.9|202895.9|203047.8|202897.8|203045.9|202895.9|9
1635418190000|2021-10-28 10:49:50|203039.1|202889.1|203035.7|202885.7|203040.2|202890.2|203033.9|202883.9|20
1635418200000|2021-10-28 10:50:00|203037.8|202887.8|203042.4|202892.4|203047.4|202897.4|203037.8|202887.8|23
1635418210000|2021-10-28 10:50:10|203041.9|202891.9|203041|202891|203044.4|202894.4|203040.3|202890.3|24
1635418220000|2021-10-28 10:50:20|203041.3|202891.3|203041.1|202891.1|203042|202892|203040.4|202890.4|22
1635418230000|2021-10-28 10:50:30|203041.2|202891.2|203034.7|202884.7|203041.2|202891.2|203034.7|202884.7|21
1635418240000|2021-10-28 10:50:40|203033.9|202883.9|203029.7|202879.7|203036.5|202886.5|203029.7|202879.7|22
1635418250000|2021-10-28 10:50:50|203029.1|202879.1|203043.3|202893.3|203043.7|202893.7|203027.1|202877.1|26
1635418260000|2021-10-28 10:51:00|203041.9|202891.9|203034.6|202884.6|203042.1|202892.1|203033|202883|23
1635418270000|2021-10-28 10:51:10|203035|202885|203035.2|202885.2|203035.5|202885.5|203034.2|202884.2|11
1635418280000|2021-10-28 10:51:20|203035.8|202885.8|203040.5|202890.5|203040.6|202890.6|203034.3|202884.3|17
1635418290000|2021-10-28 10:51:30|203040.2|202890.2|203034|202884|203040.2|202890.2|203030.5|202880.5|26
1635418300000|2021-10-28 10:51:40|203033.3|202883.3|203035.8|202885.8|203038.2|202888.2|203032.7|202882.7|22
1635418310000|2021-10-28 10:51:50|203035.5|202885.5|203034.8|202884.8|203038.4|202888.4|203034.8|202884.8|27
1635418320000|2021-10-28 10:52:00|203034.6|202884.6|203031.8|202881.8|203035.4|202885.4|203022.8|202872.8|27
1635418330000|2021-10-28 10:52:10|203031.9|202881.9|203028.8|202878.8|203038.5|202888.5|203028.7|202878.7|29
1635418340000|2021-10-28 10:52:20|203026.4|202876.4|203029.2|202879.2|203029.9|202879.9|203024|202874|29
1635418350000|2021-10-28 10:52:30|203030.3|202880.3|203026.1|202876.1|203030.3|202880.3|203026.1|202876.1|19
1635418360000|2021-10-28 10:52:40|203025.8|202875.8|203022.9|202872.9|203026|202876|203022.3|202872.3|23
1635418370000|2021-10-28 10:52:50|203013.1|202863.1|203003.4|202853.4|203016.7|202866.7|203002.5|202852.5|26
1635418380000|2021-10-28 10:53:00|203003.8|202853.8|203003.9|202853.9|203004.5|202854.5|203001.6|202851.6|26
1635418390000|2021-10-28 10:53:10|203003.5|202853.5|202996|202846|203003.8|202853.8|202994.6|202844.6|21
1635418400000|2021-10-28 10:53:20|202995|202845|202997.6|202847.6|202999.7|202849.7|202991.3|202841.3|29
1635418410000|2021-10-28 10:53:30|202998.2|202848.2|202996.8|202846.8|203000.5|202850.5|202996.2|202846.2|18
1635418420000|2021-10-28 10:53:40|202997.2|202847.2|202995.3|202845.3|202998.1|202848.1|202994.9|202844.9|24
1635418430000|2021-10-28 10:53:50|202995|202845|202963.8|202813.8|202995|202845|202961.1|202811.1|34
1635418440000|2021-10-28 10:54:00|202963.5|202813.5|202971.5|202821.5|202973.9|202823.9|202963.5|202813.5|31
1635418450000|2021-10-28 10:54:10|202969.5|202819.5|202965.8|202815.8|202970.3|202820.3|202965.8|202815.8|31
1635418460000|2021-10-28 10:54:20|202967.5|202817.5|202962.3|202812.3|202967.5|202817.5|202958.4|202808.4|26
1635418470000|2021-10-28 10:54:30|202962.5|202812.5|202965.4|202815.4|202965.8|202815.8|202958.2|202808.2|29
1635418480000|2021-10-28 10:54:40|202967.4|202817.4|202961.2|202811.2|202968|202818|202959.4|202809.4|25
1635418490000|2021-10-28 10:54:50|202961.5|202811.5|202959.7|202809.7|202961.5|202811.5|202959.4|202809.4|12
1635418500000|2021-10-28 10:55:00|202960|202810|202959.3|202809.3|202960.6|202810.6|202959.3|202809.3|22
1635418510000|2021-10-28 10:55:10|202959.4|202809.4|202957.4|202807.4|202961.7|202811.7|202957.4|202807.4|19
1635418520000|2021-10-28 10:55:20|202957.3|202807.3|202925.1|202775.1|202959.6|202809.6|202925.1|202775.1|18
1635418530000|2021-10-28 10:55:30|202924.8|202774.8|202915|202765|202925.5|202775.5|202915|202765|30
1635418540000|2021-10-28 10:55:40|202914.7|202764.7|202917.4|202767.4|202917.8|202767.8|202914.6|202764.6|21
1635418550000|2021-10-28 10:55:50|202918.6|202768.6|202892.3|202742.3|202918.6|202768.6|202891.4|202741.4|33
1635418560000|2021-10-28 10:56:00|202895.3|202745.3|202910.1|202760.1|202910.1|202760.1|202887.5|202737.5|26
1635418570000|2021-10-28 10:56:10|202910.2|202760.2|202906|202756|202910.2|202760.2|202898.2|202748.2|20
1635418580000|2021-10-28 10:56:20|202902.8|202752.8|202914.6|202764.6|202915.5|202765.5|202902.8|202752.8|24
1635418590000|2021-10-28 10:56:30|202913.7|202763.7|202912.1|202762.1|202915.9|202765.9|202911.8|202761.8|24
1635418600000|2021-10-28 10:56:40|202912.3|202762.3|202914.8|202764.8|202914.8|202764.8|202912.3|202762.3|19
1635418610000|2021-10-28 10:56:50|202914.9|202764.9|202910.8|202760.8|202915.7|202765.7|202910.3|202760.3|19
1635418620000|2021-10-28 10:57:00|202911|202761|202913.6|202763.6|202914.6|202764.6|202911|202761|18
1635418630000|2021-10-28 10:57:10|202913.4|202763.4|202953.6|202803.6|202954.3|202804.3|202913.4|202763.4|26
1635418640000|2021-10-28 10:57:20|202953.1|202803.1|202958.9|202808.9|202960.7|202810.7|202952.5|202802.5|31
1635418650000|2021-10-28 10:57:30|202959.4|202809.4|202979|202829|202980.1|202830.1|202956.2|202806.2|30
1635418660000|2021-10-28 10:57:40|202979.1|202829.1|202966.8|202816.8|202979.1|202829.1|202966.6|202816.6|29
1635418670000|2021-10-28 10:57:50|202966.4|202816.4|202957.6|202807.6|202966.4|202816.4|202942.2|202792.2|30
1635418680000|2021-10-28 10:58:00|202956.8|202806.8|202952.1|202802.1|202959.6|202809.6|202951.1|202801.1|23
1635418690000|2021-10-28 10:58:10|202952.7|202802.7|202952|202802|202953.3|202803.3|202951.4|202801.4|21
1635418700000|2021-10-28 10:58:20|202952.6|202802.6|202953.2|202803.2|202954.4|202804.4|202952.5|202802.5|18
1635418710000|2021-10-28 10:58:30|202953.6|202803.6|202955.9|202805.9|202963.7|202813.7|202953|202803|26
1635418720000|2021-10-28 10:58:40|202956.9|202806.9|202954.4|202804.4|202959.6|202809.6|202953.9|202803.9|22
1635418730000|2021-10-28 10:58:50|202954.1|202804.1|202951.9|202801.9|202954.6|202804.6|202950.9|202800.9|26
1635418740000|2021-10-28 10:59:00|202952.3|202802.3|202951.7|202801.7|202953.2|202803.2|202950.8|202800.8|19
1635418750000|2021-10-28 10:59:10|202951.2|202801.2|202950.8|202800.8|202955.6|202805.6|202949.6|202799.6|29
1635418760000|2021-10-28 10:59:20|202951.3|202801.3|202953.3|202803.3|202953.3|202803.3|202950.8|202800.8|18
1635418770000|2021-10-28 10:59:30|202953|202803|202951.9|202801.9|202953.8|202803.8|202950.2|202800.2|28
1635418780000|2021-10-28 10:59:40|202952.6|202802.6|202952|202802|202952.6|202802.6|202950.9|202800.9|20
1635418790000|2021-10-28 10:59:50|202952.1|202802.1|202953.5|202803.5|202953.5|202803.5|202950.5|202800.5|13
1635418800000|2021-10-28 11:00:00|202956.8|202806.8|202960.8|202810.8|202961.3|202811.3|202951.8|202801.8|30
1635418810000|2021-10-28 11:00:10|202958.9|202808.9|202956.5|202806.5|202961|202811|202954.3|202804.3|21
1635418820000|2021-10-28 11:00:20|202957.1|202807.1|202959.8|202809.8|202961.1|202811.1|202957.1|202807.1|12
1635418830000|2021-10-28 11:00:30|202958.6|202808.6|202954.4|202804.4|202962.7|202812.7|202954.4|202804.4|18
1635418840000|2021-10-28 11:00:40|202954.5|202804.5|202964|202814|202964|202814|202954.5|202804.5|23
1635418850000|2021-10-28 11:00:50|202963.5|202813.5|202962|202812|202965.4|202815.4|202960.1|202810.1|22
1635418860000|2021-10-28 11:01:00|202962.1|202812.1|202963.9|202813.9|202964.8|202814.8|202957.6|202807.6|22
1635418870000|2021-10-28 11:01:10|202964.1|202814.1|202963.2|202813.2|202966.4|202816.4|202962.4|202812.4|22
1635418880000|2021-10-28 11:01:20|202963.3|202813.3|202962.1|202812.1|202965.1|202815.1|202962.1|202812.1|15
1635418890000|2021-10-28 11:01:30|202961.4|202811.4|202961.8|202811.8|202963.5|202813.5|202959.8|202809.8|15
1635418900000|2021-10-28 11:01:40|202962.2|202812.2|202968.5|202818.5|202971.6|202821.6|202962.2|202812.2|27
1635418910000|2021-10-28 11:01:50|202968.7|202818.7|202966.2|202816.2|202971.1|202821.1|202965.4|202815.4|23
1635418920000|2021-10-28 11:02:00|202966.3|202816.3|202967.5|202817.5|202967.5|202817.5|202964.4|202814.4|17
1635418930000|2021-10-28 11:02:10|202968.1|202818.1|202969.5|202819.5|202971|202821|202967.7|202817.7|21
1635418940000|2021-10-28 11:02:20|202970.2|202820.2|202961.2|202811.2|202970.7|202820.7|202959.1|202809.1|23
1635418950000|2021-10-28 11:02:30|202961.5|202811.5|202947.8|202797.8|202962.5|202812.5|202946.9|202796.9|30
1635418960000|2021-10-28 11:02:40|202947|202797|202945.9|202795.9|202948.3|202798.3|202945.9|202795.9|24
1635418970000|2021-10-28 11:02:50|202946.2|202796.2|202950.6|202800.6|202951.6|202801.6|202946.2|202796.2|12
1635418980000|2021-10-28 11:03:00|202951.2|202801.2|202930.4|202780.4|202951.9|202801.9|202930|202780|23
1635418990000|2021-10-28 11:03:10|202931.7|202781.7|202926.1|202776.1|202933.2|202783.2|202923.2|202773.2|24
1635419000000|2021-10-28 11:03:20|202927.3|202777.3|202931.3|202781.3|202931.8|202781.8|202927.2|202777.2|14
1635419010000|2021-10-28 11:03:30|202933.3|202783.3|202917.7|202767.7|202933.3|202783.3|202916.8|202766.8|21
1635419020000|2021-10-28 11:03:40|202916.4|202766.4|202917|202767|202918.1|202768.1|202914.1|202764.1|17
1635419030000|2021-10-28 11:03:50|202917.4|202767.4|202917.3|202767.3|202918.5|202768.5|202915.6|202765.6|16
1635419040000|2021-10-28 11:04:00|202917.1|202767.1|202920.8|202770.8|202922.8|202772.8|202915|202765|34
1635419050000|2021-10-28 11:04:10|202919.1|202769.1|202917.8|202767.8|202919.7|202769.7|202915.2|202765.2|30
1635419060000|2021-10-28 11:04:20|202919.9|202769.9|202918.5|202768.5|202923.7|202773.7|202916|202766|40
1635419070000|2021-10-28 11:04:30|202918.3|202768.3|202919.1|202769.1|202920.5|202770.5|202917.8|202767.8|27
1635419080000|2021-10-28 11:04:40|202918.8|202768.8|202920.2|202770.2|202921|202771|202915|202765|34
1635419090000|2021-10-28 11:04:50|202918.7|202768.7|202916.5|202766.5|202920.7|202770.7|202914.3|202764.3|30
1635419100000|2021-10-28 11:05:00|202916.1|202766.1|202909.9|202759.9|202916.6|202766.6|202909.9|202759.9|27
1635419110000|2021-10-28 11:05:10|202909.7|202759.7|202915.7|202765.7|202916.4|202766.4|202909.7|202759.7|27
1635419120000|2021-10-28 11:05:20|202912|202762|202912.7|202762.7|202915.5|202765.5|202911.7|202761.7|20
1635419130000|2021-10-28 11:05:30|202913.5|202763.5|202914.7|202764.7|202915.2|202765.2|202911.8|202761.8|17
1635419140000|2021-10-28 11:05:40|202915.6|202765.6|202918.9|202768.9|202920.5|202770.5|202915.1|202765.1|22
1635419150000|2021-10-28 11:05:50|202919.2|202769.2|202964.5|202814.5|202965|202815|202916.3|202766.3|24
1635419160000|2021-10-28 11:06:00|202964.7|202814.7|202972.2|202822.2|202972.2|202822.2|202959.4|202809.4|22
1635419170000|2021-10-28 11:06:10|202969.8|202819.8|202970.7|202820.7|202974.1|202824.1|202969.8|202819.8|19
1635419180000|2021-10-28 11:06:20|202971.8|202821.8|202975.1|202825.1|202977.1|202827.1|202970|202820|19
1635419190000|2021-10-28 11:06:30|202975|202825|202977.7|202827.7|202977.8|202827.8|202974.7|202824.7|13
1635419200000|2021-10-28 11:06:40|202976.5|202826.5|202977.7|202827.7|202980.4|202830.4|202975.5|202825.5|20
1635419210000|2021-10-28 11:06:50|202977.6|202827.6|202977.5|202827.5|202981.4|202831.4|202976.2|202826.2|25
1635419220000|2021-10-28 11:07:00|202977.3|202827.3|202969.7|202819.7|202980.1|202830.1|202965.6|202815.6|17
1635419230000|2021-10-28 11:07:10|202968.4|202818.4|202971.7|202821.7|202972.8|202822.8|202967.7|202817.7|16
1635419240000|2021-10-28 11:07:20|202971.2|202821.2|202968.6|202818.6|202972.6|202822.6|202968.6|202818.6|15
1635419250000|2021-10-28 11:07:30|202968.4|202818.4|202966.9|202816.9|202969.8|202819.8|202966.4|202816.4|20
1635419260000|2021-10-28 11:07:40|202966.6|202816.6|202967|202817|202970.3|202820.3|202966.4|202816.4|16
1635419270000|2021-10-28 11:07:50|202966.2|202816.2|202967.5|202817.5|202971.7|202821.7|202966.2|202816.2|19
1635419280000|2021-10-28 11:08:00|202965.1|202815.1|202966.6|202816.6|202968.1|202818.1|202960.3|202810.3|21
1635419290000|2021-10-28 11:08:10|202963.8|202813.8|202966|202816|202967.2|202817.2|202963|202813|16
1635419300000|2021-10-28 11:08:20|202966.6|202816.6|202966.5|202816.5|202968.8|202818.8|202964.9|202814.9|20
1635419310000|2021-10-28 11:08:30|202965.5|202815.5|202957.5|202807.5|202966.3|202816.3|202957.5|202807.5|19
1635419320000|2021-10-28 11:08:40|202958.7|202808.7|202962|202812|202967.4|202817.4|202958.6|202808.6|17
1635419330000|2021-10-28 11:08:50|202963|202813|202957.4|202807.4|202963|202813|202956.5|202806.5|22
1635419340000|2021-10-28 11:09:00|202968.9|202818.9|202969.3|202819.3|202972.9|202822.9|202966.6|202816.6|26
1635419350000|2021-10-28 11:09:10|202966.5|202816.5|202971.7|202821.7|202974.2|202824.2|202966.5|202816.5|24
1635419360000|2021-10-28 11:09:20|202973.9|202823.9|202958.8|202808.8|202973.9|202823.9|202958.8|202808.8|24
1635419370000|2021-10-28 11:09:30|202959|202809|202960.3|202810.3|202961.3|202811.3|202958.6|202808.6|14
1635419380000|2021-10-28 11:09:40|202960.4|202810.4|202963.1|202813.1|202964.4|202814.4|202960.4|202810.4|22
1635419390000|2021-10-28 11:09:50|202963.2|202813.2|202963.3|202813.3|202963.4|202813.4|202960.4|202810.4|15
1635419400000|2021-10-28 11:10:00|202963.8|202813.8|202961.7|202811.7|202963.8|202813.8|202960.8|202810.8|11
1635419410000|2021-10-28 11:10:10|202961.6|202811.6|202962.6|202812.6|202962.6|202812.6|202957.9|202807.9|25
1635419420000|2021-10-28 11:10:20|202964|202814|202967.1|202817.1|202968.8|202818.8|202964|202814|18
1635419430000|2021-10-28 11:10:30|202967.6|202817.6|202963.3|202813.3|202967.6|202817.6|202962.2|202812.2|26
1635419440000|2021-10-28 11:10:40|202964.1|202814.1|202983.1|202833.1|202987.6|202837.6|202963.4|202813.4|21
1635419450000|2021-10-28 11:10:50|202988.9|202838.9|202995.5|202845.5|202995.9|202845.9|202979.1|202829.1|27
1635419460000|2021-10-28 11:11:00|202994.2|202844.2|202983.6|202833.6|202994.7|202844.7|202977.6|202827.6|26
1635419470000|2021-10-28 11:11:10|202984.6|202834.6|202994.5|202844.5|202994.7|202844.7|202983.9|202833.9|24
1635419480000|2021-10-28 11:11:20|202994.3|202844.3|202995.7|202845.7|203001.7|202851.7|202989.3|202839.3|30
1635419490000|2021-10-28 11:11:30|202995.8|202845.8|202987.8|202837.8|202995.8|202845.8|202977.8|202827.8|27
1635419500000|2021-10-28 11:11:40|202987.5|202837.5|203015.7|202865.7|203015.7|202865.7|202987.5|202837.5|22
1635419510000|2021-10-28 11:11:50|203023|202873|203027.4|202877.4|203030.2|202880.2|203019.7|202869.7|17
1635419520000|2021-10-28 11:12:00|203025.3|202875.3|203018.2|202868.2|203028.3|202878.3|203017.2|202867.2|30
1635419530000|2021-10-28 11:12:10|203020.8|202870.8|203023.9|202873.9|203035.3|202885.3|203020.7|202870.7|17
1635419540000|2021-10-28 11:12:20|203022|202872|203048.8|202898.8|203048.8|202898.8|203022|202872|21
1635419550000|2021-10-28 11:12:30|203042.7|202892.7|203070|202920|203073.4|202923.4|203042.7|202892.7|21
1635419560000|2021-10-28 11:12:40|203067.8|202917.8|203093.4|202943.4|203106.2|202956.2|203067.8|202917.8|28
1635419570000|2021-10-28 11:12:50|203093.2|202943.2|203089.9|202939.9|203093.2|202943.2|203074.8|202924.8|25
1635419580000|2021-10-28 11:13:00|203088.5|202938.5|203091.6|202941.6|203100.5|202950.5|203086.8|202936.8|31
1635419590000|2021-10-28 11:13:10|203092.2|202942.2|203094.3|202944.3|203094.3|202944.3|203086.4|202936.4|31
1635419600000|2021-10-28 11:13:20|203093.1|202943.1|203083.2|202933.2|203097.9|202947.9|203083.2|202933.2|25
1635419610000|2021-10-28 11:13:30|203084.9|202934.9|203091|202941|203092.5|202942.5|203084.6|202934.6|25
1635419620000|2021-10-28 11:13:40|203091.2|202941.2|203087.8|202937.8|203091.2|202941.2|203082|202932|33
1635419630000|2021-10-28 11:13:50|203087.1|202937.1|203094.3|202944.3|203094.5|202944.5|203085.9|202935.9|25
1635419640000|2021-10-28 11:14:00|203092.4|202942.4|203103.8|202953.8|203108.5|202958.5|203091.9|202941.9|29
1635419650000|2021-10-28 11:14:10|203104.3|202954.3|203107.2|202957.2|203109.6|202959.6|203103.6|202953.6|26
1635419660000|2021-10-28 11:14:20|203106.8|202956.8|203117.5|202967.5|203128.5|202978.5|203106.8|202956.8|25
1635419670000|2021-10-28 11:14:30|203117.6|202967.6|203107.2|202957.2|203117.6|202967.6|203105.4|202955.4|29
1635419680000|2021-10-28 11:14:40|203107.1|202957.1|203108.9|202958.9|203112.3|202962.3|203103.3|202953.3|17
1635419690000|2021-10-28 11:14:50|203109.9|202959.9|203106.7|202956.7|203109.9|202959.9|203105.6|202955.6|10
1635419700000|2021-10-28 11:15:00|203106.4|202956.4|203104.7|202954.7|203106.4|202956.4|203104|202954|17
1635419710000|2021-10-28 11:15:10|203105|202955|203103.9|202953.9|203108.7|202958.7|203097.3|202947.3|35
1635419720000|2021-10-28 11:15:20|203105.3|202955.3|203110.3|202960.3|203111|202961|203103|202953|27
1635419730000|2021-10-28 11:15:30|203108|202958|203114.3|202964.3|203117.4|202967.4|203108|202958|16
1635419740000|2021-10-28 11:15:40|203115.2|202965.2|203113.5|202963.5|203115.6|202965.6|203112.1|202962.1|18
1635419750000|2021-10-28 11:15:50|203116.9|202966.9|203107.9|202957.9|203116.9|202966.9|203107.5|202957.5|20
1635419760000|2021-10-28 11:16:00|203108.5|202958.5|203115.5|202965.5|203132.2|202982.2|203108.5|202958.5|18
1635419770000|2021-10-28 11:16:10|203123.2|202973.2|203118.9|202968.9|203123.2|202973.2|203111.9|202961.9|18
1635419780000|2021-10-28 11:16:20|203117.7|202967.7|203117.2|202967.2|203118.6|202968.6|203113.1|202963.1|23
1635419790000|2021-10-28 11:16:30|203116.7|202966.7|203116.2|202966.2|203118.6|202968.6|203107.7|202957.7|16
1635419800000|2021-10-28 11:16:40|203117.8|202967.8|203114.6|202964.6|203128.5|202978.5|203110.1|202960.1|27
1635419810000|2021-10-28 11:16:50|203115.1|202965.1|203114.5|202964.5|203119.3|202969.3|203109.4|202959.4|28
1635419820000|2021-10-28 11:17:00|203112.2|202962.2|203101.9|202951.9|203112.8|202962.8|203101.9|202951.9|24
1635419830000|2021-10-28 11:17:10|203101.6|202951.6|203147.9|202997.9|203147.9|202997.9|203098.6|202948.6|29
1635419840000|2021-10-28 11:17:20|203149.3|202999.3|203151.7|203001.7|203154.4|203004.4|203147.5|202997.5|23
1635419850000|2021-10-28 11:17:30|203149.9|202999.9|203183.3|203033.3|203190.5|203040.5|203145.2|202995.2|26
1635419860000|2021-10-28 11:17:40|203185.1|203035.1|203184.2|203034.2|203186.1|203036.1|203182.5|203032.5|21
1635419870000|2021-10-28 11:17:50|203182.4|203032.4|203218.7|203068.7|203218.7|203068.7|203182.4|203032.4|27
1635419880000|2021-10-28 11:18:00|203216.1|203066.1|203236.4|203086.4|203242.3|203092.3|203216.1|203066.1|27
1635419890000|2021-10-28 11:18:10|203236.5|203086.5|203239.9|203089.9|203262.3|203112.3|203236|203086|28
1635419900000|2021-10-28 11:18:20|203240|203090|203241.3|203091.3|203242.1|203092.1|203232|203082|17
1635419910000|2021-10-28 11:18:30|203240.5|203090.5|203236|203086|203240.9|203090.9|203236|203086|18
1635419920000|2021-10-28 11:18:40|203236.4|203086.4|203230.7|203080.7|203238.6|203088.6|203230.1|203080.1|17
1635419930000|2021-10-28 11:18:50|203225.6|203075.6|203225.2|203075.2|203226.7|203076.7|203222.9|203072.9|15
1635419940000|2021-10-28 11:19:00|203222.8|203072.8|203229.1|203079.1|203229.7|203079.7|203221.8|203071.8|18
1635419950000|2021-10-28 11:19:10|203228.5|203078.5|203229.2|203079.2|203229.7|203079.7|203226.4|203076.4|21
1635419960000|2021-10-28 11:19:20|203229.1|203079.1|203224.8|203074.8|203229.8|203079.8|203224.1|203074.1|19
1635419970000|2021-10-28 11:19:30|203225.3|203075.3|203221.8|203071.8|203225.9|203075.9|203219.9|203069.9|11
1635419980000|2021-10-28 11:19:40|203222.5|203072.5|203222|203072|203224.5|203074.5|203221.3|203071.3|13
1635419990000|2021-10-28 11:19:50|203221.7|203071.7|203228.7|203078.7|203229|203079|203221.7|203071.7|15
1635420000000|2021-10-28 11:20:00|203227.5|203077.5|203230.4|203080.4|203235.1|203085.1|203227.5|203077.5|19
1635420010000|2021-10-28 11:20:10|203230.2|203080.2|203232.9|203082.9|203233|203083|203230.2|203080.2|14
1635420020000|2021-10-28 11:20:20|203233.6|203083.6|203229.7|203079.7|203234.3|203084.3|203229.7|203079.7|15
1635420030000|2021-10-28 11:20:30|203230.8|203080.8|203235.4|203085.4|203235.9|203085.9|203229.8|203079.8|21
1635420040000|2021-10-28 11:20:40|203235.3|203085.3|203233.7|203083.7|203240.2|203090.2|203233.2|203083.2|12
1635420050000|2021-10-28 11:20:50|203233.3|203083.3|203238.3|203088.3|203240.2|203090.2|203233.3|203083.3|11
1635420060000|2021-10-28 11:21:00|203236.7|203086.7|203235.8|203085.8|203236.7|203086.7|203231.3|203081.3|26
1635420070000|2021-10-28 11:21:10|203236.3|203086.3|203231.8|203081.8|203236.3|203086.3|203230.7|203080.7|17
1635420080000|2021-10-28 11:21:20|203232.2|203082.2|203231.7|203081.7|203232.2|203082.2|203226.9|203076.9|13
1635420090000|2021-10-28 11:21:30|203232.3|203082.3|203228|203078|203232.3|203082.3|203226.2|203076.2|13
1635420100000|2021-10-28 11:21:40|203228.2|203078.2|203239.5|203089.5|203240.5|203090.5|203227.7|203077.7|18
1635420110000|2021-10-28 11:21:50|203238.9|203088.9|203231.7|203081.7|203240.5|203090.5|203231.3|203081.3|24
1635420120000|2021-10-28 11:22:00|203231.3|203081.3|203233|203083|203236.3|203086.3|203231.3|203081.3|16
1635420130000|2021-10-28 11:22:10|203232.5|203082.5|203231.4|203081.4|203232.9|203082.9|203231.1|203081.1|11
1635420140000|2021-10-28 11:22:20|203231.2|203081.2|203230.6|203080.6|203233.6|203083.6|203230.6|203080.6|14
1635420150000|2021-10-28 11:22:30|203230.7|203080.7|203228.6|203078.6|203230.7|203080.7|203225.9|203075.9|18
1635420160000|2021-10-28 11:22:40|203231|203081|203225.5|203075.5|203231.1|203081.1|203224.2|203074.2|14
1635420170000|2021-10-28 11:22:50|203233|203083|203225.7|203075.7|203233|203083|203224.6|203074.6|25
1635420180000|2021-10-28 11:23:00|203225.9|203075.9|203259.9|203109.9|203261.8|203111.8|203224.9|203074.9|25
1635420190000|2021-10-28 11:23:10|203259.7|203109.7|203255.2|203105.2|203264|203114|203254.8|203104.8|27
1635420200000|2021-10-28 11:23:20|203254.3|203104.3|203268.7|203118.7|203269.9|203119.9|203254.3|203104.3|26
1635420210000|2021-10-28 11:23:30|203270.4|203120.4|203270.6|203120.6|203273.5|203123.5|203261.3|203111.3|20
1635420220000|2021-10-28 11:23:40|203270.3|203120.3|203261.3|203111.3|203270.3|203120.3|203261.3|203111.3|17
1635420230000|2021-10-28 11:23:50|203260.9|203110.9|203264|203114|203265|203115|203260.8|203110.8|19
1635420240000|2021-10-28 11:24:00|203263.4|203113.4|203260.1|203110.1|203264.6|203114.6|203258.7|203108.7|17
1635420250000|2021-10-28 11:24:10|203259.8|203109.8|203259.5|203109.5|203261.6|203111.6|203258.3|203108.3|17
1635420260000|2021-10-28 11:24:20|203260.1|203110.1|203260|203110|203262.2|203112.2|203257.3|203107.3|24
1635420270000|2021-10-28 11:24:30|203259|203109|203257|203107|203262.7|203112.7|203256.3|203106.3|21
1635420280000|2021-10-28 11:24:40|203257.3|203107.3|203259.5|203109.5|203260.1|203110.1|203257|203107|15
1635420290000|2021-10-28 11:24:50|203262.4|203112.4|203261.7|203111.7|203262.7|203112.7|203260.1|203110.1|16
1635420300000|2021-10-28 11:25:00|203261.9|203111.9|203261.1|203111.1|203262|203112|203259.1|203109.1|18
1635420310000|2021-10-28 11:25:10|203261.3|203111.3|203259.8|203109.8|203261.3|203111.3|203259.1|203109.1|7
1635420320000|2021-10-28 11:25:20|203260.4|203110.4|203260.5|203110.5|203262.3|203112.3|203258|203108|17
1635420330000|2021-10-28 11:25:30|203260.2|203110.2|203237|203087|203260.2|203110.2|203232.7|203082.7|22
1635420340000|2021-10-28 11:25:40|203237.8|203087.8|203233.7|203083.7|203237.8|203087.8|203233.1|203083.1|24
1635420350000|2021-10-28 11:25:50|203235|203085|203235.6|203085.6|203235.6|203085.6|203231.7|203081.7|19
1635420360000|2021-10-28 11:26:00|203243.7|203093.7|203252.9|203102.9|203254|203104|203238.7|203088.7|32
1635420370000|2021-10-28 11:26:10|203249.9|203099.9|203249|203099|203250.9|203100.9|203248.6|203098.6|25
1635420380000|2021-10-28 11:26:20|203249.7|203099.7|203254.1|203104.1|203254.6|203104.6|203249.7|203099.7|22
1635420390000|2021-10-28 11:26:30|203254.3|203104.3|203264.1|203114.1|203269|203119|203253.2|203103.2|25
1635420400000|2021-10-28 11:26:40|203264.5|203114.5|203261|203111|203267.4|203117.4|203258.9|203108.9|13
1635420410000|2021-10-28 11:26:50|203264.4|203114.4|203259.8|203109.8|203267|203117|203257.7|203107.7|18
1635420420000|2021-10-28 11:27:00|203259.6|203109.6|203255.5|203105.5|203267.1|203117.1|203255.5|203105.5|19
1635420430000|2021-10-28 11:27:10|203257.8|203107.8|203257|203107|203257.8|203107.8|203254.7|203104.7|16
1635420440000|2021-10-28 11:27:20|203257.4|203107.4|203257.3|203107.3|203258|203108|203255.3|203105.3|12
1635420450000|2021-10-28 11:27:30|203257|203107|203256.8|203106.8|203258.2|203108.2|203256.8|203106.8|11
1635420460000|2021-10-28 11:27:40|203257.2|203107.2|203258.2|203108.2|203258.6|203108.6|203256.7|203106.7|11
1635420470000|2021-10-28 11:27:50|203258|203108|203256.9|203106.9|203259.1|203109.1|203256.9|203106.9|13
1635420480000|2021-10-28 11:28:00|203256.6|203106.6|203257.1|203107.1|203258.6|203108.6|203255.8|203105.8|17
1635420490000|2021-10-28 11:28:10|203256.9|203106.9|203260.1|203110.1|203260.1|203110.1|203256.9|203106.9|20
1635420500000|2021-10-28 11:28:20|203260.4|203110.4|203261.4|203111.4|203265.1|203115.1|203259.3|203109.3|17
1635420510000|2021-10-28 11:28:30|203262.3|203112.3|203260.7|203110.7|203263.6|203113.6|203260.3|203110.3|16
1635420520000|2021-10-28 11:28:40|203260.8|203110.8|203260.6|203110.6|203261.6|203111.6|203259.3|203109.3|14
1635420530000|2021-10-28 11:28:50|203260.7|203110.7|203262.3|203112.3|203262.3|203112.3|203260.3|203110.3|10
1635420540000|2021-10-28 11:29:00|203261.6|203111.6|203261|203111|203261.8|203111.8|203259.5|203109.5|14
1635420550000|2021-10-28 11:29:10|203259.7|203109.7|203260.1|203110.1|203260.2|203110.2|203258|203108|8
1635420560000|2021-10-28 11:29:20|203259.8|203109.8|203292.4|203142.4|203295.1|203145.1|203259.8|203109.8|18
1635420570000|2021-10-28 11:29:30|203293.8|203143.8|203293.8|203143.8|203294.5|203144.5|203291.5|203141.5|20
1635420580000|2021-10-28 11:29:40|203293.6|203143.6|203293.1|203143.1|203293.6|203143.6|203291.1|203141.1|17
1635420590000|2021-10-28 11:29:50|203292.9|203142.9|203291.4|203141.4|203293.2|203143.2|203290.2|203140.2|18
1635420600000|2021-10-28 11:30:00|203290.9|203140.9|203290.4|203140.4|203297.9|203147.9|203290.4|203140.4|20
1635420610000|2021-10-28 11:30:10|203291.5|203141.5|203292|203142|203298.4|203148.4|203291.1|203141.1|25
1635420620000|2021-10-28 11:30:20|203292.3|203142.3|203269.1|203119.1|203293.7|203143.7|203267.5|203117.5|23
1635420630000|2021-10-28 11:30:30|203271.2|203121.2|203273.8|203123.8|203274.6|203124.6|203263.9|203113.9|25
1635420640000|2021-10-28 11:30:40|203274.8|203124.8|203274.4|203124.4|203275.8|203125.8|203271.4|203121.4|17
1635420650000|2021-10-28 11:30:50|203268.7|203118.7|203269.1|203119.1|203272.6|203122.6|203266.2|203116.2|16
1635420660000|2021-10-28 11:31:00|203269.2|203119.2|203267.3|203117.3|203269.2|203119.2|203258.1|203108.1|24
1635420670000|2021-10-28 11:31:10|203267|203117|203260.8|203110.8|203267.8|203117.8|203260.3|203110.3|17
1635420680000|2021-10-28 11:31:20|203263.6|203113.6|203262.7|203112.7|203263.6|203113.6|203259.4|203109.4|13
1635420690000|2021-10-28 11:31:30|203262.8|203112.8|203257.7|203107.7|203262.8|203155.6|203205.6|203105.5|15
1635420700000|2021-10-28 11:31:40|203258.6|203108.6|203258.5|203108.5|203259.9|203109.9|203253.2|203103.2|27
1635420710000|2021-10-28 11:31:50|203260.5|203110.5|203256.2|203106.2|203260.5|203110.5|203256.1|203106.1|20
1635420720000|2021-10-28 11:32:00|203257.2|203107.2|203269.6|203119.6|203270.1|203120.1|203256.5|203106.5|27
1635420730000|2021-10-28 11:32:10|203266.9|203116.9|203275|203125|203282.3|203132.3|203266.1|203116.1|15
1635420740000|2021-10-28 11:32:20|203274.2|203124.2|203273.1|203123.1|203274.8|203124.8|203270|203120|16
1635420750000|2021-10-28 11:32:30|203273|203123|203272.1|203122.1|203276.2|203126.2|203266.8|203116.8|24
1635420760000|2021-10-28 11:32:40|203313.6|203163.6|203316.8|203166.8|203325.7|203175.7|203310|203160|27
1635420770000|2021-10-28 11:32:50|203319|203169|203308.9|203158.9|203320.1|203170.1|203308.9|203158.9|25
1635420780000|2021-10-28 11:33:00|203309.8|203159.8|203343.7|203193.7|203344.3|203194.3|203308.2|203158.2|20
1635420790000|2021-10-28 11:33:10|203342.2|203192.2|203358.9|203208.9|203384.8|203234.8|203340.1|203190.1|31
1635420800000|2021-10-28 11:33:20|203359.7|203209.7|203392.1|203242.1|203398.6|203248.6|203359.3|203209.3|31
1635420810000|2021-10-28 11:33:30|203395.3|203245.3|203398.5|203248.5|203398.8|203248.8|203392.9|203242.9|26
1635420820000|2021-10-28 11:33:40|203397.8|203247.8|203391.9|203241.9|203399|203249|203391.5|203241.5|30
1635420830000|2021-10-28 11:33:50|203392|203242|203357.6|203207.6|203392|203242|203351.8|203201.8|26
1635420840000|2021-10-28 11:34:00|203355.9|203205.9|203304.3|203154.3|203355.9|203205.9|203304.3|203154.3|36
1635420850000|2021-10-28 11:34:10|203304.2|203154.2|203311.5|203161.5|203311.5|203161.5|203301.8|203151.8|27
1635420860000|2021-10-28 11:34:20|203310.5|203160.5|203327.7|203177.7|203329.4|203179.4|203309.4|203159.4|23
1635420870000|2021-10-28 11:34:30|203327.8|203177.8|203324.1|203174.1|203328.3|203178.3|203324.1|203174.1|20
1635420880000|2021-10-28 11:34:40|203325.7|203175.7|203323.1|203173.1|203325.9|203175.9|203323.1|203173.1|19
1635420890000|2021-10-28 11:34:50|203323.8|203173.8|203326.1|203176.1|203329.5|203179.5|203323.6|203173.6|20
1635420900000|2021-10-28 11:35:00|203325.2|203175.2|203311.7|203161.7|203325.2|203175.2|203309.9|203159.9|22
1635420910000|2021-10-28 11:35:10|203311.3|203161.3|203309.9|203159.9|203313.8|203163.8|203308.9|203158.9|23
1635420920000|2021-10-28 11:35:20|203310.2|203160.2|203309.6|203159.6|203310.9|203160.9|203308.8|203158.8|22
1635420930000|2021-10-28 11:35:30|203311.5|203161.5|203305.9|203155.9|203311.7|203161.7|203305.3|203155.3|18
1635420940000|2021-10-28 11:35:40|203306.1|203156.1|203309.3|203159.3|203310|203160|203305.5|203155.5|28
1635420950000|2021-10-28 11:35:50|203307.4|203157.4|203309.9|203159.9|203311.1|203161.1|203306.7|203156.7|20
1635420960000|2021-10-28 11:36:00|203310.2|203160.2|203289.9|203139.9|203310.2|203160.2|203289.9|203139.9|32
1635420970000|2021-10-28 11:36:10|203291.3|203141.3|203305.5|203155.5|203314.3|203164.3|203289.2|203139.2|28
1635420980000|2021-10-28 11:36:20|203304.7|203154.7|203304.6|203154.6|203306.3|203156.3|203301.6|203151.6|30
1635420990000|2021-10-28 11:36:30|203305|203155|203307.6|203157.6|203310.7|203160.7|203304.4|203154.4|29
1635421000000|2021-10-28 11:36:40|203308|203158|203309.3|203159.3|203309.3|203159.3|203301.6|203151.6|27
1635421010000|2021-10-28 11:36:50|203308.6|203158.6|203310.9|203160.9|203316.5|203166.5|203307.9|203157.9|29
1635421020000|2021-10-28 11:37:00|203310.2|203160.2|203336.7|203186.7|203336.7|203186.7|203310.2|203160.2|29
1635421030000|2021-10-28 11:37:10|203335.9|203185.9|203333.2|203183.2|203337|203187|203331.4|203181.4|18
1635421040000|2021-10-28 11:37:20|203332.1|203182.1|203345.3|203195.3|203349.1|203199.1|203332.1|203182.1|27
1635421050000|2021-10-28 11:37:30|203346|203196|203344.1|203194.1|203350.7|203200.7|203340.7|203190.7|28
1635421060000|2021-10-28 11:37:40|203349.4|203199.4|203346|203196|203349.4|203199.4|203345|203195|27
1635421070000|2021-10-28 11:37:50|203344.6|203194.6|203318.3|203168.3|203345.5|203195.5|203318.2|203168.2|29
1635421080000|2021-10-28 11:38:00|203318.1|203168.1|203321.2|203171.2|203321.7|203171.7|203317.2|203167.2|21
1635421090000|2021-10-28 11:38:10|203320.7|203170.7|203322.2|203172.2|203322.8|203172.8|203320.7|203170.7|11
1635421100000|2021-10-28 11:38:20|203322|203172|203322.1|203172.1|203323.9|203173.9|203321.6|203171.6|19
1635421110000|2021-10-28 11:38:30|203322.6|203172.6|203321.4|203171.4|203322.6|203172.6|203320.6|203170.6|22
1635421120000|2021-10-28 11:38:40|203320.9|203170.9|203319.5|203169.5|203321.2|203171.2|203319|203169|21
1635421130000|2021-10-28 11:38:50|203319.8|203169.8|203320|203170|203327.9|203177.9|203319.2|203169.2|29
1635421140000|2021-10-28 11:39:00|203320.6|203170.6|203317.5|203167.5|203320.6|203170.6|203315.8|203165.8|23
1635421150000|2021-10-28 11:39:10|203317.7|203167.7|203309.5|203159.5|203317.7|203167.7|203309.5|203159.5|16
1635421160000|2021-10-28 11:39:20|203311|203161|203311|203161|203315.1|203165.1|203308.6|203158.6|23
1635421170000|2021-10-28 11:39:30|203303.3|203153.3|203346.8|203196.8|203347.1|203197.1|203299.4|203149.4|35
1635421180000|2021-10-28 11:39:40|203346.4|203196.4|203350.6|203200.6|203350.6|203200.6|203343.1|203193.1|21
1635421190000|2021-10-28 11:39:50|203350.8|203200.8|203350.9|203200.9|203351|203201|203348.1|203198.1|21
1635421200000|2021-10-28 11:40:00|203350.8|203200.8|203347.6|203197.6|203351.8|203201.8|203346.1|203196.1|22
1635421210000|2021-10-28 11:40:10|203347.9|203197.9|203346.3|203196.3|203349.1|203199.1|203345.3|203195.3|22
1635421220000|2021-10-28 11:40:20|203346.2|203196.2|203348.2|203198.2|203349.6|203199.6|203346.2|203196.2|16
1635421230000|2021-10-28 11:40:30|203348.7|203198.7|203349.7|203199.7|203350.9|203200.9|203348.6|203198.6|20
1635421240000|2021-10-28 11:40:40|203349.6|203199.6|203346.5|203196.5|203349.7|203199.7|203346.5|203196.5|30
1635421250000|2021-10-28 11:40:50|203346.4|203196.4|203348.6|203198.6|203348.6|203198.6|203346.2|203196.2|23
1635421260000|2021-10-28 11:41:00|203348.7|203198.7|203348.9|203198.9|203350.2|203200.2|203348|203198|23
1635421270000|2021-10-28 11:41:10|203349.1|203199.1|203357.2|203207.2|203370.2|203220.2|203347.2|203197.2|25
1635421280000|2021-10-28 11:41:20|203357.1|203207.1|203362.6|203212.6|203362.6|203212.6|203356.6|203206.6|25
1635421290000|2021-10-28 11:41:30|203379|203229|203381.3|203231.3|203383.6|203233.6|203379|203229|26
1635421300000|2021-10-28 11:41:40|203381.7|203231.7|203382.7|203232.7|203384.8|203234.8|203381.3|203231.3|20
1635421310000|2021-10-28 11:41:50|203385.6|203235.6|203383|203233|203386.5|203236.5|203383|203233|18
1635421320000|2021-10-28 11:42:00|203385.5|203235.5|203382.9|203232.9|203385.5|203235.5|203381|203231|17
1635421330000|2021-10-28 11:42:10|203382.6|203232.6|203382.6|203232.6|203382.8|203232.8|203380|203230|17
1635421340000|2021-10-28 11:42:20|203382.9|203232.9|203383.4|203233.4|203383.4|203233.4|203380.5|203230.5|10
1635421350000|2021-10-28 11:42:30|203383.6|203233.6|203384.2|203234.2|203387.8|203237.8|203383.6|203233.6|20
1635421360000|2021-10-28 11:42:40|203384.7|203234.7|203380.6|203230.6|203384.7|203234.7|203378.8|203228.8|18
1635421370000|2021-10-28 11:42:50|203379.1|203229.1|203379.6|203229.6|203380.6|203230.6|203377.3|203227.3|12
1635421380000|2021-10-28 11:43:00|203379.2|203229.2|203376.3|203226.3|203379.7|203229.7|203373.3|203223.3|28
1635421390000|2021-10-28 11:43:10|203376.4|203226.4|203378.3|203228.3|203378.3|203228.3|203376.2|203226.2|16
1635421400000|2021-10-28 11:43:20|203378|203228|203376.1|203226.1|203378|203228|203374.6|203224.6|18
1635421410000|2021-10-28 11:43:30|203376.4|203226.4|203387.6|203237.6|203391.7|203241.7|203376.1|203226.1|30
1635421420000|2021-10-28 11:43:40|203388.5|203238.5|203388.8|203238.8|203392.2|203242.2|203384.3|203234.3|21
1635421430000|2021-10-28 11:43:50|203388.7|203238.7|203382|203232|203391.5|203241.5|203382|203232|22
1635421440000|2021-10-28 11:44:00|203379|203229|203385|203235|203387.2|203237.2|203379|203229|25
1635421450000|2021-10-28 11:44:10|203384.8|203234.8|203380.3|203230.3|203384.8|203234.8|203378.3|203228.3|20
1635421460000|2021-10-28 11:44:20|203381.3|203231.3|203383.9|203233.9|203388.5|203238.5|203374.2|203224.2|23
1635421470000|2021-10-28 11:44:30|203383.5|203233.5|203369.7|203219.7|203387.8|203237.8|203369.5|203219.5|16
1635421480000|2021-10-28 11:44:40|203370.2|203220.2|203377.8|203227.8|203378.3|203228.3|203369.6|203219.6|17
1635421490000|2021-10-28 11:44:50|203376.5|203226.5|203376.7|203226.7|203377.2|203227.2|203372.7|203222.7|25
1635421500000|2021-10-28 11:45:00|203377|203227|203376.2|203226.2|203377.8|203227.8|203371.6|203221.6|11
1635421510000|2021-10-28 11:45:10|203376.1|203226.1|203350.4|203200.4|203376.1|203226.1|203344.6|203194.6|18
1635421520000|2021-10-28 11:45:20|203352.4|203202.4|203313.9|203163.9|203352.4|203202.4|203309.7|203159.7|26
1635421530000|2021-10-28 11:45:30|203314|203164|203295.9|203145.9|203314|203164|203294.8|203144.8|22
1635421540000|2021-10-28 11:45:40|203296.7|203146.7|203303.2|203153.2|203303.2|203153.2|203296.7|203146.7|24
1635421550000|2021-10-28 11:45:50|203303.5|203153.5|203307.6|203157.6|203310.2|203160.2|203303.5|203153.5|25
1635421560000|2021-10-28 11:46:00|203307.4|203157.4|203287.6|203137.6|203308.4|203158.4|203287.6|203137.6|30
1635421570000|2021-10-28 11:46:10|203287.8|203137.8|203287.9|203137.9|203314.3|203164.3|203286|203136|31
1635421580000|2021-10-28 11:46:20|203290|203140|203284.3|203134.3|203291.3|203141.3|203273.9|203123.9|32
1635421590000|2021-10-28 11:46:30|203283.5|203133.5|203273.4|203123.4|203283.6|203133.6|203273.2|203123.2|24
1635421600000|2021-10-28 11:46:40|203272.9|203122.9|203272.1|203122.1|203274.4|203124.4|203266|203116|18
1635421610000|2021-10-28 11:46:50|203272|203122|203273.9|203123.9|203329.1|203179.1|203270|203120|31
1635421620000|2021-10-28 11:47:00|203275.7|203125.7|203265.1|203115.1|203275.7|203125.7|203263.6|203113.6|33
1635421630000|2021-10-28 11:47:10|203264.2|203114.2|203263.5|203113.5|203268.3|203118.3|203256.7|203106.7|29
1635421640000|2021-10-28 11:47:20|203264.9|203114.9|203251.9|203101.9|203264.9|203114.9|203251.7|203101.7|22
1635421650000|2021-10-28 11:47:30|203251.5|203101.5|203254.4|203104.4|203255.4|203105.4|203251.5|203101.5|23
1635421660000|2021-10-28 11:47:40|203255|203105|203249.3|203099.3|203256|203106|203249.3|203099.3|20
1635421670000|2021-10-28 11:47:50|203249.4|203099.4|203250.7|203100.7|203252.4|203102.4|203246.5|203096.5|24
1635421680000|2021-10-28 11:48:00|203250.6|203100.6|203222.9|203072.9|203250.6|203100.6|203217.9|203067.9|36
1635421690000|2021-10-28 11:48:10|203222.6|203072.6|203222.1|203072.1|203224.7|203074.7|203213.5|203063.5|37
1635421700000|2021-10-28 11:48:20|203223.1|203073.1|203220.2|203070.2|203225.4|203075.4|203206|203056|30
1635421710000|2021-10-28 11:48:30|203220|203070|203228.4|203078.4|203233.2|203083.2|203219.8|203069.8|32
1635421720000|2021-10-28 11:48:40|203228.6|203078.6|203231|203081|203231|203081|203228.2|203078.2|16
1635421730000|2021-10-28 11:48:50|203230.6|203080.6|203231.3|203081.3|203233.3|203083.3|203227.2|203077.2|26
1635421740000|2021-10-28 11:49:00|203230.9|203080.9|203233.9|203083.9|203235.8|203085.8|203230.9|203080.9|18
1635421750000|2021-10-28 11:49:10|203234.8|203084.8|203252.7|203102.7|203255.2|203105.2|203234.8|203084.8|33
1635421760000|2021-10-28 11:49:20|203252.4|203102.4|203267.5|203117.5|203267.5|203117.5|203252.4|203102.4|27
1635421770000|2021-10-28 11:49:30|203267.6|203117.6|203269.2|203119.2|203270.8|203120.8|203266.3|203116.3|18
1635421780000|2021-10-28 11:49:40|203269.3|203119.3|203257.9|203107.9|203271.9|203121.9|203257.9|203107.9|29
1635421790000|2021-10-28 11:49:50|203254.9|203104.9|203253.8|203103.8|203255|203105|203252.1|203102.1|20
1635421800000|2021-10-28 11:50:00|203249|203099|203254.1|203104.1|203263.3|203113.3|203248.7|203098.7|27
1635421810000|2021-10-28 11:50:10|203250.2|203100.2|203236.5|203086.5|203250.8|203100.8|203228|203078|34
1635421820000|2021-10-28 11:50:20|203238.2|203088.2|203256.2|203106.2|203256.2|203106.2|203238.2|203088.2|25
1635421830000|2021-10-28 11:50:30|203255.1|203105.1|203257.5|203107.5|203265.6|203115.6|203253.5|203103.5|32
1635421840000|2021-10-28 11:50:40|203257.1|203107.1|203239.3|203089.3|203258.3|203108.3|203239.3|203089.3|29
1635421850000|2021-10-28 11:50:50|203237.5|203087.5|203230.5|203080.5|203237.9|203087.9|203228.9|203078.9|31
1635421860000|2021-10-28 11:51:00|203230.4|203080.4|203237.1|203087.1|203237.1|203087.1|203228|203078|29
1635421870000|2021-10-28 11:51:10|203237|203087|203256.6|203106.6|203262.9|203112.9|203237|203087|29
1635421880000|2021-10-28 11:51:20|203256.1|203106.1|203250.4|203100.4|203256.1|203106.1|203245.1|203095.1|31
1635421890000|2021-10-28 11:51:30|203251.9|203101.9|203275.8|203125.8|203276.1|203126.1|203251.9|203101.9|26
1635421900000|2021-10-28 11:51:40|203275.2|203125.2|203278.8|203128.8|203279.5|203129.5|203274|203124|27
1635421910000|2021-10-28 11:51:50|203279.7|203129.7|203264.1|203114.1|203296.1|203146.1|203264.1|203114.1|32
1635421920000|2021-10-28 11:52:00|203264.8|203114.8|203276.2|203126.2|203279|203129|203264.1|203114.1|25
1635421930000|2021-10-28 11:52:10|203276|203126|203278|203128|203282.2|203132.2|203275.3|203125.3|25
1635421940000|2021-10-28 11:52:20|203276|203126|203253.9|203103.9|203278.4|203128.4|203253.9|203103.9|30
1635421950000|2021-10-28 11:52:30|203254.2|203104.2|203243.2|203093.2|203256.2|203106.2|203242.7|203092.7|26
1635421960000|2021-10-28 11:52:40|203242.9|203092.9|203281.9|203131.9|203282|203132|203242.9|203092.9|28
1635421970000|2021-10-28 11:52:50|203282.2|203132.2|203297.1|203147.1|203297.1|203147.1|203281.7|203131.7|25
1635421980000|2021-10-28 11:53:00|203297.2|203147.2|203310.1|203160.1|203311.3|203161.3|203297.2|203147.2|21
1635421990000|2021-10-28 11:53:10|203310.2|203160.2|203311.3|203161.3|203311.3|203161.3|203306.1|203156.1|22
1635422000000|2021-10-28 11:53:20|203311.6|203161.6|203341|203191|203342.4|203192.4|203308.8|203158.8|26
1635422010000|2021-10-28 11:53:30|203342.4|203192.4|203375.8|203225.8|203375.8|203225.8|203342.1|203192.1|23
1635422020000|2021-10-28 11:53:40|203376|203226|203388.5|203238.5|203392|203242|203374.9|203224.9|32
1635422030000|2021-10-28 11:53:50|203388.8|203238.8|203391.8|203241.8|203393.3|203243.3|203387|203237|28
1635422040000|2021-10-28 11:54:00|203391.7|203241.7|203393.2|203243.2|203394.5|203244.5|203390.7|203240.7|26
1635422050000|2021-10-28 11:54:10|203393.5|203243.5|203396.9|203246.9|203397.1|203247.1|203393.5|203243.5|17
1635422060000|2021-10-28 11:54:20|203396.5|203246.5|203395.5|203245.5|203402.7|203252.7|203391.9|203241.9|22
1635422070000|2021-10-28 11:54:30|203395.7|203245.7|203398.2|203248.2|203405|203255|203395.1|203245.1|20
1635422080000|2021-10-28 11:54:40|203398.6|203248.6|203399.3|203249.3|203403.6|203253.6|203398.1|203248.1|22
1635422090000|2021-10-28 11:54:50|203398.6|203248.6|203397.3|203247.3|203399.5|203249.5|203397.3|203247.3|18
1635422100000|2021-10-28 11:55:00|203396.3|203246.3|203399.8|203249.8|203400.9|203250.9|203394.2|203244.2|26
1635422110000|2021-10-28 11:55:10|203399.2|203249.2|203397.2|203247.2|203399.8|203249.8|203396.1|203246.1|22
1635422120000|2021-10-28 11:55:20|203397|203247|203378.2|203228.2|203397|203247|203368.7|203218.7|27
1635422130000|2021-10-28 11:55:30|203400.6|203250.6|203402.2|203252.2|203402.2|203252.2|203394.5|203244.5|30
1635422140000|2021-10-28 11:55:40|203410.4|203260.4|203402.5|203252.5|203410.4|203260.4|203394.5|203244.5|25
1635422150000|2021-10-28 11:55:50|203402.4|203252.4|203386.5|203236.5|203406.6|203256.6|203383.8|203233.8|30
1635422160000|2021-10-28 11:56:00|203386.1|203236.1|203393.3|203243.3|203396.6|203246.6|203384.7|203234.7|33
1635422170000|2021-10-28 11:56:10|203393.4|203243.4|203393.6|203243.6|203393.8|203243.8|203387.8|203237.8|29
1635422180000|2021-10-28 11:56:20|203393.9|203243.9|203384.9|203234.9|203394.2|203244.2|203380.1|203230.1|30
1635422190000|2021-10-28 11:56:30|203385.3|203235.3|203381|203231|203386.7|203236.7|203381|203231|29
1635422200000|2021-10-28 11:56:40|203380.9|203230.9|203382.5|203232.5|203389.6|203239.6|203380.4|203230.4|31
1635422210000|2021-10-28 11:56:50|203383|203233|203385.7|203235.7|203385.7|203235.7|203377.8|203227.8|30
1635422220000|2021-10-28 11:57:00|203386.4|203236.4|203353.1|203203.1|203386.4|203236.4|203352.5|203202.5|33
1635422230000|2021-10-28 11:57:10|203349.9|203199.9|203394.3|203244.3|203394.3|203244.3|203347.5|203197.5|25
1635422240000|2021-10-28 11:57:20|203398.8|203248.8|203408.5|203258.5|203408.5|203258.5|203398.8|203248.8|25
1635422250000|2021-10-28 11:57:30|203408.9|203258.9|203406|203256|203408.9|203258.9|203405.6|203255.6|21
1635422260000|2021-10-28 11:57:40|203409.5|203259.5|203426.9|203276.9|203429.5|203279.5|203409.5|203259.5|31
1635422270000|2021-10-28 11:57:50|203426.5|203276.5|203421|203271|203430.4|203280.4|203420.6|203270.6|30
1635422280000|2021-10-28 11:58:00|203423.6|203273.6|203421|203271|203423.6|203273.6|203411.2|203261.2|28
1635422290000|2021-10-28 11:58:10|203420|203270|203428.3|203278.3|203428.7|203278.7|203420|203270|31
1635422300000|2021-10-28 11:58:20|203428.1|203278.1|203426.7|203276.7|203429|203279|203420.9|203270.9|34
1635422310000|2021-10-28 11:58:30|203427.1|203277.1|203435.8|203285.8|203440.7|203290.7|203427.1|203277.1|24
1635422320000|2021-10-28 11:58:40|203436.3|203286.3|203441.8|203291.8|203448.8|203298.8|203430.1|203280.1|29
1635422330000|2021-10-28 11:58:50|203443.6|203293.6|203441.2|203291.2|203444.8|203294.8|203437.2|203287.2|20
1635422340000|2021-10-28 11:59:00|203441.3|203291.3|203451.1|203301.1|203467.6|203317.6|203441.3|203291.3|34
1635422350000|2021-10-28 11:59:10|203451.2|203301.2|203481.2|203331.2|203486.3|203336.3|203449.8|203299.8|29
1635422360000|2021-10-28 11:59:20|203481.8|203331.8|203473.1|203323.1|203494.7|203344.7|203472.5|203322.5|31
1635422370000|2021-10-28 11:59:30|203473.5|203323.5|203478.4|203328.4|203480.9|203330.9|203472.5|203322.5|27
1635422380000|2021-10-28 11:59:40|203491|203341|203477.9|203327.9|203503.3|203353.3|203475|203325|30
1635422390000|2021-10-28 11:59:50|203479.7|203329.7|203482.2|203332.2|203484|203334|203475.6|203325.6|23
1635422400000|2021-10-28 12:00:00|203485.4|203335.4|203559.3|203409.3|203559.3|203409.3|203485.4|203335.4|33
1635422410000|2021-10-28 12:00:10|203560.8|203410.8|203526.6|203376.6|203560.8|203410.8|203523.2|203373.2|31
1635422420000|2021-10-28 12:00:20|203528.1|203378.1|203529.6|203379.6|203529.7|203379.7|203522.2|203372.2|23
1635422430000|2021-10-28 12:00:30|203529.7|203379.7|203518|203368|203540.4|203390.4|203518|203368|31
1635422440000|2021-10-28 12:00:40|203516.8|203366.8|203530.6|203380.6|203530.6|203380.6|203514.8|203364.8|23
1635422450000|2021-10-28 12:00:50|203527|203377|203596.1|203446.1|203597.5|203447.5|203527|203377|28
1635422460000|2021-10-28 12:01:00|203595.4|203445.4|203583.3|203433.3|203596.4|203446.4|203573.1|203423.1|30
1635422470000|2021-10-28 12:01:10|203582.5|203432.5|203577.9|203427.9|203584.5|203434.5|203572.6|203422.6|26
1635422480000|2021-10-28 12:01:20|203578.5|203428.5|203598.6|203448.6|203598.6|203448.6|203577.5|203427.5|20
1635422490000|2021-10-28 12:01:30|203600.9|203450.9|203604.4|203454.4|203612.2|203506.3|203556.3|203450.4|25
1635422500000|2021-10-28 12:01:40|203605.6|203455.6|203610.2|203460.2|203612.1|203462.1|203605.3|203455.3|23
1635422510000|2021-10-28 12:01:50|203609.5|203459.5|203611.8|203461.8|203614.9|203464.9|203603.2|203453.2|31
1635422520000|2021-10-28 12:02:00|203612.5|203462.5|203675.2|203525.2|203676.4|203526.4|203611.5|203461.5|36
1635422530000|2021-10-28 12:02:10|203674.4|203524.4|203619.5|203469.5|203677.4|203527.4|203618.4|203468.4|36
1635422540000|2021-10-28 12:02:20|203635.2|203485.2|203631.9|203481.9|203651.9|203539.8|203589.8|203471.9|31
1635422550000|2021-10-28 12:02:30|203635.4|203485.4|203631|203481|203640.4|203490.4|203629.8|203479.8|34
1635422560000|2021-10-28 12:02:40|203632.7|203482.7|203631|203481|203633.2|203483.2|203613.5|203463.5|33
1635422570000|2021-10-28 12:02:50|203630.4|203480.4|203646.4|203496.4|203650.4|203500.4|203630.4|203480.4|32
1635422580000|2021-10-28 12:03:00|203644.9|203494.9|203650.7|203500.7|203663.8|203513.8|203644.9|203494.9|33
1635422590000|2021-10-28 12:03:10|203650.6|203500.6|203644.2|203494.2|203650.6|203500.6|203637.8|203487.8|29
1635422600000|2021-10-28 12:03:20|203643.2|203493.2|203626.6|203476.6|203655.6|203505.6|203626.1|203476.1|31
1635422610000|2021-10-28 12:03:30|203625.3|203475.3|203635.5|203485.5|203638.1|203488.1|203624.9|203474.9|19
1635422620000|2021-10-28 12:03:40|203635.3|203485.3|203640.6|203490.6|203646.1|203496.1|203634.4|203484.4|24
1635422630000|2021-10-28 12:03:50|203643.9|203493.9|203643.5|203493.5|203649.2|203499.2|203642.8|203492.8|29
1635422640000|2021-10-28 12:04:00|203642.7|203492.7|203645.7|203495.7|203650.5|203500.5|203641.8|203491.8|27
1635422650000|2021-10-28 12:04:10|203644.6|203494.6|203648.9|203498.9|203652.7|203502.7|203643.4|203493.4|32
1635422660000|2021-10-28 12:04:20|203649.4|203499.4|203648.2|203498.2|203651|203501|203632.6|203482.6|28
1635422670000|2021-10-28 12:04:30|203649.5|203499.5|203641.3|203491.3|203652.6|203502.6|203630.1|203480.1|34
1635422680000|2021-10-28 12:04:40|203642.6|203492.6|203641.1|203491.1|203642.9|203492.9|203628.1|203478.1|32
1635422690000|2021-10-28 12:04:50|203638.2|203488.2|203649.6|203499.6|203649.6|203499.6|203629.5|203479.5|30
1635422700000|2021-10-28 12:05:00|203644.4|203494.4|203654.9|203504.9|203657.3|203507.3|203644.4|203494.4|28
1635422710000|2021-10-28 12:05:10|203654.7|203504.7|203654.3|203504.3|203659.9|203509.9|203648.3|203498.3|35
1635422720000|2021-10-28 12:05:20|203653.6|203503.6|203683.4|203533.4|203683.7|203533.7|203648.9|203498.9|33
1635422730000|2021-10-28 12:05:30|203681.3|203531.3|203671.7|203521.7|203684.5|203534.5|203645.7|203495.7|37
1635422740000|2021-10-28 12:05:40|203672.4|203522.4|203686|203536|203688.4|203538.4|203672.4|203522.4|32
1635422750000|2021-10-28 12:05:50|203685|203535|203681|203531|203689.3|203539.3|203678.3|203528.3|30
1635422760000|2021-10-28 12:06:00|203681.2|203531.2|203650.1|203500.1|203683.6|203533.6|203645|203495|35
1635422770000|2021-10-28 12:06:10|203652.4|203502.4|203650.8|203500.8|203652.4|203502.4|203640.8|203490.8|23
1635422780000|2021-10-28 12:06:20|203647.3|203497.3|203650.9|203500.9|203683.6|203533.6|203647.3|203497.3|33
1635422790000|2021-10-28 12:06:30|203649.3|203499.3|203669.4|203519.4|203673.7|203523.7|203649.3|203499.3|30
1635422800000|2021-10-28 12:06:40|203668.6|203518.6|203663.6|203513.6|203672.4|203522.4|203661.4|203511.4|34
1635422810000|2021-10-28 12:06:50|203662|203512|203664.5|203514.5|203664.8|203514.8|203659.2|203509.2|23
1635422820000|2021-10-28 12:07:00|203662.1|203512.1|203669.4|203519.4|203669.4|203519.4|203650.8|203500.8|29
1635422830000|2021-10-28 12:07:10|203669.3|203519.3|203683.3|203533.3|203688.3|203538.3|203668.5|203518.5|31
1635422840000|2021-10-28 12:07:20|203685.6|203535.6|203698.5|203548.5|203712.3|203562.3|203681.6|203531.6|27
1635422850000|2021-10-28 12:07:30|203697.6|203547.6|203640.6|203490.6|203697.6|203547.6|203640.1|203490.1|33
1635422860000|2021-10-28 12:07:40|203640.5|203490.5|203681.6|203531.6|203683.1|203533.1|203638.8|203488.8|27
1635422870000|2021-10-28 12:07:50|203690.8|203540.8|203722.9|203572.9|203723.4|203573.4|203688.1|203538.1|34
1635422880000|2021-10-28 12:08:00|203723.6|203573.6|203715.9|203565.9|203723.6|203573.6|203699.4|203549.4|37
1635422890000|2021-10-28 12:08:10|203712.6|203562.6|203700.1|203550.1|203712.6|203562.6|203694.1|203544.1|33
1635422900000|2021-10-28 12:08:20|203698.9|203548.9|203690.3|203540.3|203699.8|203596.4|203646.4|203540.2|25
1635422910000|2021-10-28 12:08:30|203688.5|203538.5|203680|203530|203688.5|203538.5|203671.6|203521.6|34
1635422920000|2021-10-28 12:08:40|203678.7|203528.7|203675.7|203525.7|203687.5|203537.5|203672.6|203522.6|28
1635422930000|2021-10-28 12:08:50|203674.8|203524.8|203674.7|203524.7|203679.6|203529.6|203670.9|203520.9|25
1635422940000|2021-10-28 12:09:00|203675.4|203525.4|203676.1|203526.1|203680.9|203530.9|203666.9|203516.9|38
1635422950000|2021-10-28 12:09:10|203675.7|203525.7|203678.1|203528.1|203680.7|203530.7|203670.3|203520.3|35
1635422960000|2021-10-28 12:09:20|203678.7|203528.7|203677.9|203527.9|203680.4|203530.4|203675.3|203525.3|29
1635422970000|2021-10-28 12:09:30|203676.5|203526.5|203678.8|203528.8|203684.7|203534.7|203666.6|203516.6|35
1635422980000|2021-10-28 12:09:40|203679.5|203529.5|203677.6|203527.6|203680.1|203530.1|203673.7|203523.7|29
1635422990000|2021-10-28 12:09:50|203677.9|203527.9|203682.2|203532.2|203682.2|203532.2|203675.5|203525.5|25
1635423000000|2021-10-28 12:10:00|203683|203533|203680.7|203530.7|203683.2|203533.2|203675.1|203525.1|33
1635423010000|2021-10-28 12:10:10|203682.6|203532.6|203672.1|203522.1|203684.3|203534.3|203672|203522|32
1635423020000|2021-10-28 12:10:20|203672.3|203522.3|203679.3|203529.3|203679.7|203529.7|203671|203521|29
1635423030000|2021-10-28 12:10:30|203678.8|203528.8|203679.6|203529.6|203680.5|203530.5|203676.1|203526.1|30
1635423040000|2021-10-28 12:10:40|203679.7|203529.7|203679.3|203529.3|203681.9|203531.9|203672.2|203522.2|32
1635423050000|2021-10-28 12:10:50|203679.2|203529.2|203681.2|203531.2|203681.7|203531.7|203679.2|203529.2|18
1635423060000|2021-10-28 12:11:00|203681.3|203531.3|203676.6|203526.6|203681.5|203531.5|203676.5|203526.5|22
1635423070000|2021-10-28 12:11:10|203676|203526|203683.8|203533.8|203685.5|203535.5|203675.2|203525.2|32
1635423080000|2021-10-28 12:11:20|203684.1|203534.1|203690.4|203540.4|203709.5|203559.5|203683.6|203533.6|32
1635423090000|2021-10-28 12:11:30|203688.8|203538.8|203664.3|203514.3|203689.8|203539.8|203663.4|203513.4|35
1635423100000|2021-10-28 12:11:40|203664.4|203514.4|203681.5|203531.5|203681.5|203531.5|203663.9|203513.9|21
1635423110000|2021-10-28 12:11:50|203682.3|203532.3|203682|203532|203684.1|203534.1|203680.8|203530.8|23
1635423120000|2021-10-28 12:12:00|203682.2|203532.2|203668.8|203518.8|203682.7|203532.7|203665.4|203515.4|28
1635423130000|2021-10-28 12:12:10|203670|203520|203681.7|203531.7|203683.3|203533.3|203663.3|203513.3|33
1635423140000|2021-10-28 12:12:20|203682.4|203532.4|203670.3|203520.3|203683.7|203533.7|203670.3|203520.3|25
1635423150000|2021-10-28 12:12:30|203671.1|203521.1|203668.2|203518.2|203676.4|203526.4|203666.8|203516.8|30
1635423160000|2021-10-28 12:12:40|203668.4|203518.4|203671.1|203521.1|203674.4|203524.4|203666.5|203516.5|30
1635423170000|2021-10-28 12:12:50|203669.8|203519.8|203677.4|203527.4|203682|203532|203669.8|203519.8|30
1635423180000|2021-10-28 12:13:00|203677.7|203527.7|203669.6|203519.6|203678.9|203528.9|203669.6|203519.6|27
1635423190000|2021-10-28 12:13:10|203667.8|203517.8|203666.6|203516.6|203669.8|203519.8|203663.5|203513.5|26
1635423200000|2021-10-28 12:13:20|203663.8|203513.8|203667.5|203517.5|203668.2|203518.2|203663.8|203513.8|28
1635423210000|2021-10-28 12:13:30|203666.9|203516.9|203668.4|203518.4|203668.9|203518.9|203665.9|203515.9|18
1635423220000|2021-10-28 12:13:40|203664.7|203514.7|203663.9|203513.9|203664.7|203514.7|203663.3|203513.3|16
1635423230000|2021-10-28 12:13:50|203663.7|203513.7|203636.2|203486.2|203664.6|203514.6|203635.1|203485.1|27
1635423240000|2021-10-28 12:14:00|203636.3|203486.3|203638.1|203488.1|203641.5|203491.5|203635.5|203485.5|31
1635423250000|2021-10-28 12:14:10|203638.3|203488.3|203637.8|203487.8|203639|203489|203636.3|203486.3|17
1635423260000|2021-10-28 12:14:20|203638.2|203488.2|203601.7|203451.7|203640.4|203490.4|203600.6|203450.6|29
1635423270000|2021-10-28 12:14:30|203601.8|203451.8|203590.6|203440.6|203602.7|203452.7|203590.6|203440.6|29
1635423280000|2021-10-28 12:14:40|203582|203432|203581.5|203431.5|203585.5|203435.5|203561.8|203411.8|31
1635423290000|2021-10-28 12:14:50|203580.2|203430.2|203560.6|203410.6|203580.2|203430.2|203559.7|203409.7|33
1635423300000|2021-10-28 12:15:00|203560.8|203410.8|203582.6|203432.6|203594.7|203444.7|203559.4|203409.4|36
1635423310000|2021-10-28 12:15:10|203583.5|203433.5|203553.1|203403.1|203583.5|203433.5|203553.1|203403.1|33
1635423320000|2021-10-28 12:15:20|203555|203405|203560.8|203410.8|203560.8|203410.8|203550.4|203400.4|30
1635423330000|2021-10-28 12:15:30|203559.9|203409.9|203564.5|203414.5|203579.1|203429.1|203559.4|203409.4|33
1635423340000|2021-10-28 12:15:40|203564.4|203414.4|203551.9|203401.9|203564.4|203414.4|203551.1|203401.1|29
1635423350000|2021-10-28 12:15:50|203551.7|203401.7|203538.6|203388.6|203554.5|203404.5|203538.6|203388.6|26
1635423360000|2021-10-28 12:16:00|203535.1|203385.1|203546.7|203396.7|203548.6|203398.6|203534.2|203384.2|34
1635423370000|2021-10-28 12:16:10|203547.5|203397.5|203555.1|203405.1|203559.8|203409.8|203544.8|203394.8|34
1635423380000|2021-10-28 12:16:20|203554.8|203404.8|203555.9|203405.9|203559.4|203409.4|203553.8|203403.8|26
1635423390000|2021-10-28 12:16:30|203555.6|203405.6|203555.7|203405.7|203556|203406|203554.7|203404.7|17
1635423400000|2021-10-28 12:16:40|203555.6|203405.6|203555.3|203405.3|203557.1|203407.1|203555.3|203405.3|14
1635423410000|2021-10-28 12:16:50|203555.4|203405.4|203554.3|203404.3|203556.6|203406.6|203554.3|203404.3|15
1635423420000|2021-10-28 12:17:00|203553.4|203403.4|203549.8|203399.8|203554.1|203404.1|203549.7|203399.7|18
1635423430000|2021-10-28 12:17:10|203547.8|203397.8|203572.1|203422.1|203588.5|203438.5|203544.9|203394.9|29
1635423440000|2021-10-28 12:17:20|203572.9|203422.9|203570.3|203420.3|203574.7|203424.7|203570.3|203420.3|26
1635423450000|2021-10-28 12:17:30|203569.7|203419.7|203555|203405|203569.7|203419.7|203551.6|203401.6|29
1635423460000|2021-10-28 12:17:40|203555.7|203405.7|203582.4|203432.4|203585.4|203483.1|203532.2|203404.3|26
1635423470000|2021-10-28 12:17:50|203582.8|203432.8|203563.3|203413.3|203583.1|203433.1|203563.3|203413.3|33
1635423480000|2021-10-28 12:18:00|203563.5|203413.5|203559.9|203409.9|203566.8|203416.8|203554|203404|32
1635423490000|2021-10-28 12:18:10|203559.5|203409.5|203596.1|203446.1|203596.1|203446.1|203554.9|203404.9|31
1635423500000|2021-10-28 12:18:20|203598.3|203448.3|203564.5|203414.5|203598.3|203448.3|203564.5|203414.5|26
1635423510000|2021-10-28 12:18:30|203566.8|203416.8|203561.7|203411.7|203566.8|203416.8|203559.2|203409.2|36
1635423520000|2021-10-28 12:18:40|203561|203411|203605.1|203455.1|203610.1|203460.1|203561|203411|31
1635423530000|2021-10-28 12:18:50|203604.1|203454.1|203636.2|203486.2|203646|203496|203604.1|203454.1|32
1635423540000|2021-10-28 12:19:00|203637.6|203487.6|203635.8|203485.8|203642.3|203492.3|203632|203482|32
1635423550000|2021-10-28 12:19:10|203635.9|203485.9|203610|203460|203636|203486|203606.2|203456.2|36
1635423560000|2021-10-28 12:19:20|203610.5|203460.5|203649.8|203499.8|203650|203500|203609.9|203459.9|31
1635423570000|2021-10-28 12:19:30|203648.3|203498.3|203642.8|203492.8|203651.7|203501.7|203639.7|203489.7|34
1635423580000|2021-10-28 12:19:40|203639.1|203489.1|203636.7|203486.7|203640.7|203490.7|203614.6|203464.6|32
1635423590000|2021-10-28 12:19:50|203633.7|203483.7|203643.4|203493.4|203647.4|203497.4|203633.7|203483.7|35
1635423600000|2021-10-28 12:20:00|203646.1|203496.1|203638.3|203488.3|203653.9|203503.9|203618.1|203468.1|38
1635423610000|2021-10-28 12:20:10|203638.4|203488.4|203640|203490|203644.4|203494.4|203634.5|203484.5|35
1635423620000|2021-10-28 12:20:20|203641.7|203491.7|203616.8|203466.8|203641.7|203491.7|203616.8|203466.8|35
1635423630000|2021-10-28 12:20:30|203615.9|203465.9|203616.7|203466.7|203618.3|203468.3|203615.6|203465.6|19
1635423640000|2021-10-28 12:20:40|203615.5|203465.5|203646.1|203496.1|203646.6|203496.6|203615.5|203465.5|26
1635423650000|2021-10-28 12:20:50|203645.4|203495.4|203644.2|203494.2|203647.4|203497.4|203644|203494|25
1635423660000|2021-10-28 12:21:00|203644.4|203494.4|203649.4|203499.4|203657.5|203507.5|203639.3|203489.3|32
1635423670000|2021-10-28 12:21:10|203655.7|203505.7|203638.3|203488.3|203655.7|203505.7|203637.2|203487.2|30
1635423680000|2021-10-28 12:21:20|203638.4|203488.4|203627.1|203477.1|203638.5|203488.5|203626.5|203476.5|26
1635423690000|2021-10-28 12:21:30|203626|203476|203683.8|203533.8|203689|203539|203625.9|203475.9|26
1635423700000|2021-10-28 12:21:40|203682.8|203532.8|203677.9|203527.9|203682.8|203532.8|203672.6|203522.6|31
1635423710000|2021-10-28 12:21:50|203678.2|203528.2|203682.3|203532.3|203683.4|203533.4|203666.7|203516.7|28
1635423720000|2021-10-28 12:22:00|203681.9|203531.9|203677.7|203527.7|203684.2|203534.2|203674.3|203524.3|34
1635423730000|2021-10-28 12:22:10|203683|203533|203686.4|203536.4|203690.2|203540.2|203683|203533|23
1635423740000|2021-10-28 12:22:20|203686.2|203536.2|203740.7|203590.7|203741.9|203600.2|203650.2|203534.1|34
1635423750000|2021-10-28 12:22:30|203741.1|203591.1|203717.1|203567.1|203742.6|203592.6|203716|203566|29
1635423760000|2021-10-28 12:22:40|203719.7|203569.7|203747.2|203597.2|203747.2|203597.2|203713.2|203563.2|28
1635423770000|2021-10-28 12:22:50|203753.3|203603.3|203758.2|203608.2|203769.7|203619.7|203742.1|203592.1|32
1635423780000|2021-10-28 12:23:00|203756.9|203606.9|203762.6|203612.6|203767.6|203617.6|203755.2|203605.2|33
1635423790000|2021-10-28 12:23:10|203762.9|203612.9|203759.1|203609.1|203767.5|203617.5|203754.6|203604.6|24
1635423800000|2021-10-28 12:23:20|203758.8|203608.8|203758.2|203608.2|203759.6|203609.6|203755.6|203605.6|21
1635423810000|2021-10-28 12:23:30|203758.7|203608.7|203801.6|203651.6|203801.6|203651.6|203758.4|203608.4|32
1635423820000|2021-10-28 12:23:40|203801.7|203651.7|203814.5|203664.5|203816.5|203666.5|203801.7|203651.7|24
1635423830000|2021-10-28 12:23:50|203812.9|203662.9|203811.9|203661.9|203814.2|203664.2|203809.7|203659.7|21
1635423840000|2021-10-28 12:24:00|203811.4|203661.4|203813.6|203663.6|203829.5|203679.5|203805.3|203655.3|34
1635423850000|2021-10-28 12:24:10|203812.3|203662.3|203805.8|203655.8|203812.3|203662.3|203805.1|203655.1|20
1635423860000|2021-10-28 12:24:20|203805.1|203655.1|203804.3|203654.3|203808.1|203658.1|203787|203637|32
1635423870000|2021-10-28 12:24:30|203800.4|203650.4|203814.6|203664.6|203820.4|203670.4|203800.4|203650.4|35
1635423880000|2021-10-28 12:24:40|203814.1|203664.1|203815.2|203665.2|203815.2|203665.2|203801.1|203651.1|32
1635423890000|2021-10-28 12:24:50|203813.5|203663.5|203810.3|203660.3|203814.6|203664.6|203810|203660|26
1635423900000|2021-10-28 12:25:00|203809|203659|203816.9|203666.9|203816.9|203666.9|203808.3|203658.3|34
1635423910000|2021-10-28 12:25:10|203814.3|203664.3|203814.5|203664.5|203815|203665|203809|203659|25
1635423920000|2021-10-28 12:25:20|203819.3|203669.3|203813.9|203663.9|203820.7|203670.7|203813.3|203663.3|23
1635423930000|2021-10-28 12:25:30|203813.5|203663.5|203816.6|203666.6|203816.6|203666.6|203811.8|203661.8|21
1635423940000|2021-10-28 12:25:40|203816.7|203666.7|203827.6|203677.6|203827.6|203724.4|203773.4|203663|23
1635423950000|2021-10-28 12:25:50|203826.2|203676.2|203808.6|203658.6|203826.2|203676.2|203805.5|203655.5|28
1635423960000|2021-10-28 12:26:00|203810.3|203660.3|203834.7|203684.7|203842.1|203692.1|203807.7|203657.7|29
1635423970000|2021-10-28 12:26:10|203835.5|203685.5|203818.4|203668.4|203836.4|203686.4|203816|203666|28
1635423980000|2021-10-28 12:26:20|203816.7|203666.7|203807.7|203657.7|203818.3|203668.3|203807.7|203657.7|26
1635423990000|2021-10-28 12:26:30|203809.3|203659.3|203814.7|203664.7|203816|203666|203809.3|203659.3|20
1635424000000|2021-10-28 12:26:40|203815.3|203665.3|203787|203637|203815.8|203665.8|203784.4|203634.4|18
1635424010000|2021-10-28 12:26:50|203787.3|203637.3|203762.6|203612.6|203787.3|203637.3|203762.6|203612.6|29
1635424020000|2021-10-28 12:27:00|203760.8|203610.8|203762.8|203612.8|203764.1|203614.1|203759.3|203609.3|26
1635424030000|2021-10-28 12:27:10|203762.7|203612.7|203763.9|203613.9|203763.9|203613.9|203760.9|203610.9|24
1635424040000|2021-10-28 12:27:20|203763.8|203613.8|203749.4|203599.4|203763.8|203613.8|203745.2|203595.2|29
1635424050000|2021-10-28 12:27:30|203749.7|203599.7|203761.7|203611.7|203770.7|203620.7|203748.1|203598.1|28
1635424060000|2021-10-28 12:27:40|203761.4|203611.4|203741.5|203591.5|203763|203613|203740.7|203590.7|28
1635424070000|2021-10-28 12:27:50|203741.8|203591.8|203753.3|203603.3|203754|203604|203741.3|203591.3|26
1635424080000|2021-10-28 12:28:00|203754.3|203604.3|203765.3|203615.3|203768.3|203618.3|203754.3|203604.3|22
1635424090000|2021-10-28 12:28:10|203765.6|203615.6|203779.3|203629.3|203782.2|203632.2|203765.5|203615.5|19
1635424100000|2021-10-28 12:28:20|203779.5|203629.5|203818.4|203668.4|203828.4|203678.4|203779.5|203629.5|30
1635424110000|2021-10-28 12:28:30|203817.6|203667.6|203813.5|203663.5|203817.7|203667.7|203812.2|203662.2|20
1635424120000|2021-10-28 12:28:40|203813.6|203663.6|203810|203660|203820|203670|203809.9|203659.9|22
1635424130000|2021-10-28 12:28:50|203810.4|203660.4|203811.1|203661.1|203814.1|203664.1|203799.4|203649.4|20
1635424140000|2021-10-28 12:29:00|203810.9|203660.9|203799.4|203649.4|203815.5|203665.5|203798.5|203648.5|36
1635424150000|2021-10-28 12:29:10|203805.7|203655.7|203813.4|203663.4|203826.2|203676.2|203805.7|203655.7|35
1635424160000|2021-10-28 12:29:20|203812.5|203662.5|203815.5|203665.5|203818.5|203668.5|203810|203660|33
1635424170000|2021-10-28 12:29:30|203815|203665|203812.7|203662.7|203829.7|203679.7|203812.7|203662.7|37
1635424180000|2021-10-28 12:29:40|203805|203655|203808|203658|203819.4|203669.4|203799.1|203649.1|39
1635424190000|2021-10-28 12:29:50|203806.2|203656.2|203803.7|203653.7|203815.6|203665.6|203799.3|203649.3|31
1635424200000|2021-10-28 12:30:00|203811.7|203661.7|203802|203652|203825|203675|203782.6|203632.6|36
1635424210000|2021-10-28 12:30:10|203822.6|203672.6|203806.5|203656.5|203840.5|203690.5|203806.4|203656.4|38
1635424220000|2021-10-28 12:30:20|203807.6|203657.6|203805.4|203655.4|203820.9|203670.9|203788.5|203638.5|39
1635424230000|2021-10-28 12:30:30|203800.2|203650.2|203757.2|203607.2|203808.8|203658.8|203751.3|203601.3|39
1635424240000|2021-10-28 12:30:40|203755|203605|203718.1|203568.1|203760.3|203610.3|203717.1|203567.1|36
1635424250000|2021-10-28 12:30:50|203714.3|203564.3|203760.6|203610.6|203762.6|203612.6|203712.9|203562.9|36
1635424260000|2021-10-28 12:31:00|203763.1|203613.1|203761.4|203611.4|203767.2|203617.2|203760.8|203610.8|33
1635424270000|2021-10-28 12:31:10|203761.5|203611.5|203758|203608|203763.6|203613.6|203756.4|203606.4|34
1635424280000|2021-10-28 12:31:20|203758.4|203608.4|203753.4|203603.4|203758.4|203608.4|203744.3|203594.3|38
1635424290000|2021-10-28 12:31:30|203754|203604|203749|203599|203754.7|203604.7|203745.3|203595.3|37
1635424300000|2021-10-28 12:31:40|203749.4|203599.4|203724.5|203574.5|203757.9|203632.9|203682.9|203573.8|34
1635424310000|2021-10-28 12:31:50|203725.1|203575.1|203728.5|203578.5|203728.5|203578.5|203724.5|203574.5|27
1635424320000|2021-10-28 12:32:00|203727.6|203577.6|203722|203572|203744.1|203626.5|203676.5|203570.7|28
1635424330000|2021-10-28 12:32:10|203722.9|203572.9|203707.3|203557.3|203734.9|203625.8|203675.8|203556.3|33
1635424340000|2021-10-28 12:32:20|203709.9|203559.9|203672.7|203522.7|203709.9|203559.9|203670|203520|35
1635424350000|2021-10-28 12:32:30|203673.3|203523.3|203671.5|203521.5|203675|203525|203667.6|203517.6|28
1635424360000|2021-10-28 12:32:40|203671.7|203521.7|203670.8|203520.8|203707.8|203557.8|203666.6|203516.6|32
1635424370000|2021-10-28 12:32:50|203670.9|203520.9|203668.4|203518.4|203672.1|203522.1|203665.9|203515.9|37
1635424380000|2021-10-28 12:33:00|203636.5|203486.5|203571.3|203421.3|203636.5|203486.5|203542.7|203392.7|39
1635424390000|2021-10-28 12:33:10|203553.2|203403.2|203542.5|203392.5|203582.7|203432.7|203537.4|203387.4|39
1635424400000|2021-10-28 12:33:20|203544.3|203394.3|203546.9|203396.9|203587.9|203437.9|203535.1|203385.1|36
1635424410000|2021-10-28 12:33:30|203547.1|203397.1|203555.3|203405.3|203567.5|203417.5|203546.8|203396.8|36
1635424420000|2021-10-28 12:33:40|203553.4|203403.4|203501.2|203351.2|203555.4|203405.4|203500.3|203350.3|35
1635424430000|2021-10-28 12:33:50|203502.5|203352.5|203430.8|203280.8|203502.5|203352.5|203430.8|203280.8|36
1635424440000|2021-10-28 12:34:00|203431.4|203281.4|203459.1|203309.1|203474.7|203324.7|203423.5|203273.5|37
1635424450000|2021-10-28 12:34:10|203458.1|203308.1|203457.3|203307.3|203468.7|203318.7|203454.8|203304.8|36
1635424460000|2021-10-28 12:34:20|203456.7|203306.7|203487.3|203337.3|203487.3|203337.3|203456.7|203306.7|35
1635424470000|2021-10-28 12:34:30|203488.3|203338.3|203501.9|203351.9|203505.2|203355.2|203484.2|203334.2|37
1635424480000|2021-10-28 12:34:40|203501.5|203351.5|203590.5|203440.5|203591.9|203441.9|203500.7|203350.7|33
1635424490000|2021-10-28 12:34:50|203593.7|203443.7|203646.2|203496.2|203646.2|203496.2|203592.6|203442.6|39
1635424500000|2021-10-28 12:35:00|203646.9|203496.9|203677.8|203527.8|203683.4|203533.4|203646.9|203496.9|37
1635424510000|2021-10-28 12:35:10|203668.6|203518.6|203630.8|203480.8|203668.6|203518.6|203626.6|203476.6|36
1635424520000|2021-10-28 12:35:20|203630.6|203480.6|203660.8|203510.8|203687.1|203537.1|203625.6|203475.6|37
1635424530000|2021-10-28 12:35:30|203660.1|203510.1|203637.6|203487.6|203660.1|203510.1|203632.2|203482.2|34
1635424540000|2021-10-28 12:35:40|203637|203487|203633|203483|203644.2|203494.2|203628.5|203478.5|37
1635424550000|2021-10-28 12:35:50|203632.8|203482.8|203603.4|203453.4|203632.8|203482.8|203601.1|203451.1|32
1635424560000|2021-10-28 12:36:00|203603.3|203453.3|203624.2|203474.2|203629.5|203479.5|203588|203438|34
1635424570000|2021-10-28 12:36:10|203625.4|203475.4|203602.7|203452.7|203629.7|203479.7|203602.7|203452.7|37
1635424580000|2021-10-28 12:36:20|203603.4|203453.4|203590.2|203440.2|203603.4|203453.4|203589.7|203439.7|33
1635424590000|2021-10-28 12:36:30|203589.8|203439.8|203621.2|203471.2|203626.9|203476.9|203580.8|203430.8|32
1635424600000|2021-10-28 12:36:40|203622|203472|203626.1|203476.1|203635.7|203485.7|203622|203472|33
1635424610000|2021-10-28 12:36:50|203627.5|203477.5|203618.6|203468.6|203636|203486|203618.6|203468.6|37
1635424620000|2021-10-28 12:37:00|203618.9|203468.9|203597.4|203447.4|203627.5|203477.5|203595|203445|36
1635424630000|2021-10-28 12:37:10|203592.8|203442.8|203583.6|203433.6|203596.7|203446.7|203577.9|203427.9|32
1635424640000|2021-10-28 12:37:20|203582.7|203432.7|203583.3|203433.3|203596|203446|203581|203431|28
1635424650000|2021-10-28 12:37:30|203583.8|203433.8|203588.3|203438.3|203588.4|203438.4|203578|203428|34
1635424660000|2021-10-28 12:37:40|203587.5|203437.5|203600.1|203450.1|203608.7|203458.7|203580.6|203430.6|30
1635424670000|2021-10-28 12:37:50|203600.5|203450.5|203580.1|203430.1|203607.1|203457.1|203580.1|203430.1|33
1635424680000|2021-10-28 12:38:00|203578.9|203428.9|203576.8|203426.8|203638.1|203488.1|203558.3|203408.3|38
1635424690000|2021-10-28 12:38:10|203577.3|203427.3|203557.7|203407.7|203583.9|203433.9|203554.3|203404.3|38
1635424700000|2021-10-28 12:38:20|203559.7|203409.7|203556.1|203406.1|203562.1|203412.1|203537.6|203387.6|39
1635424710000|2021-10-28 12:38:30|203557.8|203407.8|203545.4|203395.4|203559.2|203409.2|203542.5|203392.5|35
1635424720000|2021-10-28 12:38:40|203545.7|203395.7|203508.6|203358.6|203546.6|203396.6|203508.6|203358.6|33
1635424730000|2021-10-28 12:38:50|203506.1|203356.1|203511.3|203361.3|203514.5|203364.5|203503.3|203353.3|34
1635424740000|2021-10-28 12:39:00|203512.2|203362.2|203518.2|203368.2|203518.6|203368.6|203506.5|203356.5|29
1635424750000|2021-10-28 12:39:10|203517.3|203367.3|203513.6|203363.6|203518.7|203368.7|203511.5|203361.5|28
1635424760000|2021-10-28 12:39:20|203512.6|203362.6|203563.2|203413.2|203563.2|203413.2|203512.6|203362.6|26
1635424770000|2021-10-28 12:39:30|203560.1|203410.1|203567.4|203417.4|203580.4|203430.4|203559.6|203409.6|36
1635424780000|2021-10-28 12:39:40|203567.2|203417.2|203568.3|203418.3|203570.2|203420.2|203565.5|203415.5|35
1635424790000|2021-10-28 12:39:50|203568.2|203418.2|203567.8|203417.8|203569.1|203419.1|203559.8|203409.8|30
1635424800000|2021-10-28 12:40:00|203567.5|203417.5|203569.9|203419.9|203580.9|203430.9|203562.5|203412.5|37
1635424810000|2021-10-28 12:40:10|203563.5|203413.5|203572.9|203422.9|203575.9|203425.9|203560.1|203410.1|36
1635424820000|2021-10-28 12:40:20|203581.3|203431.3|203605.5|203455.5|203609|203459|203581.3|203431.3|30
1635424830000|2021-10-28 12:40:30|203606.6|203456.6|203634.8|203484.8|203645.2|203495.2|203606|203456|39
1635424840000|2021-10-28 12:40:40|203632.4|203482.4|203637.1|203487.1|203637.9|203487.9|203622.5|203472.5|35
1635424850000|2021-10-28 12:40:50|203644.4|203494.4|203630.2|203480.2|203644.4|203494.4|203629.2|203479.2|38
1635424860000|2021-10-28 12:41:00|203629.9|203479.9|203629.8|203479.8|203642.5|203492.5|203626.3|203476.3|34
1635424870000|2021-10-28 12:41:10|203631.6|203481.6|203603.7|203453.7|203632.3|203482.3|203602.5|203452.5|36
1635424880000|2021-10-28 12:41:20|203604.6|203454.6|203602.2|203452.2|203612.2|203462.2|203598.6|203448.6|34
1635424890000|2021-10-28 12:41:30|203602.5|203452.5|203603.9|203453.9|203622.8|203472.8|203601.4|203451.4|35
1635424900000|2021-10-28 12:41:40|203603.7|203453.7|203628|203478|203633.2|203483.2|203596.2|203446.2|37
1635424910000|2021-10-28 12:41:50|203629.1|203479.1|203590|203440|203629.1|203479.1|203588.8|203438.8|31
1635424920000|2021-10-28 12:42:00|203589.8|203439.8|203570|203420|203591|203441|203566.3|203416.3|28
1635424930000|2021-10-28 12:42:10|203568.6|203418.6|203568.1|203418.1|203570|203420|203551.6|203401.6|37
1635424940000|2021-10-28 12:42:20|203569.1|203419.1|203510.7|203360.7|203569.1|203419.1|203504.2|203354.2|38
1635424950000|2021-10-28 12:42:30|203516.2|203366.2|203501.1|203351.1|203516.2|203366.2|203500.7|203350.7|36
1635424960000|2021-10-28 12:42:40|203500.1|203350.1|203470.1|203320.1|203500.1|203350.1|203457.7|203307.7|37
1635424970000|2021-10-28 12:42:50|203462.7|203312.7|203438.8|203288.8|203462.7|203312.7|203438.1|203288.1|38
1635424980000|2021-10-28 12:43:00|203438.7|203288.7|203465.5|203315.5|203475.1|203325.1|203438.7|203288.7|38
1635424990000|2021-10-28 12:43:10|203465.1|203315.1|203473.4|203323.4|203474.6|203324.6|203464.2|203314.2|26
1635425000000|2021-10-28 12:43:20|203475.6|203325.6|203477.4|203327.4|203480.1|203330.1|203467.7|203317.7|34
1635425010000|2021-10-28 12:43:30|203476.7|203326.7|203469.6|203319.6|203482.8|203332.8|203469.6|203319.6|31
1635425020000|2021-10-28 12:43:40|203470.5|203320.5|203440.8|203290.8|203471.5|203321.5|203439.8|203289.8|37
1635425030000|2021-10-28 12:43:50|203437.7|203287.7|203443|203293|203444.4|203294.4|203437.3|203287.3|26
1635425040000|2021-10-28 12:44:00|203442.7|203292.7|203431.5|203281.5|203443.3|203293.3|203431.5|203281.5|31
1635425050000|2021-10-28 12:44:10|203431.3|203281.3|203423.7|203273.7|203435.7|203285.7|203423.7|203273.7|32
1635425060000|2021-10-28 12:44:20|203422.4|203272.4|203402.1|203252.1|203422.6|203272.6|203401.5|203251.5|36
1635425070000|2021-10-28 12:44:30|203403.7|203253.7|203414.5|203264.5|203426.1|203276.1|203396.6|203246.6|40
1635425080000|2021-10-28 12:44:40|203408.7|203258.7|203437.1|203287.1|203440.6|203290.6|203403.9|203253.9|36
1635425090000|2021-10-28 12:44:50|203437.5|203287.5|203481.1|203331.1|203500.7|203350.7|203431.9|203281.9|37
1635425100000|2021-10-28 12:45:00|203478.5|203328.5|203470|203320|203495.1|203345.1|203470|203320|38
1635425110000|2021-10-28 12:45:10|203473.2|203323.2|203432.1|203282.1|203476.2|203326.2|203431.9|203281.9|35
1635425120000|2021-10-28 12:45:20|203431.8|203281.8|203399.2|203249.2|203431.8|203281.8|203393.9|203243.9|39
1635425130000|2021-10-28 12:45:30|203400.7|203250.7|203424.9|203274.9|203425.2|203275.2|203395.5|203245.5|39
1635425140000|2021-10-28 12:45:40|203419.7|203269.7|203439.3|203289.3|203439.8|203289.8|203404.3|203254.3|37
1635425150000|2021-10-28 12:45:50|203437.8|203287.8|203409.9|203259.9|203440.5|203318.8|203368.8|203259.5|36
1635425160000|2021-10-28 12:46:00|203411.6|203261.6|203425.3|203275.3|203442.4|203292.4|203411.6|203261.6|36
1635425170000|2021-10-28 12:46:10|203421.1|203271.1|203406|203256|203421.1|203271.1|203395.6|203245.6|34
1635425180000|2021-10-28 12:46:20|203405.6|203255.6|203430|203280|203430.4|203280.4|203405.6|203255.6|37
1635425190000|2021-10-28 12:46:30|203429.2|203279.2|203403.1|203253.1|203432.8|203282.8|203395.7|203245.7|34
1635425200000|2021-10-28 12:46:40|203404.9|203254.9|203433.5|203283.5|203435.3|203285.3|203404.9|203254.9|39
1635425210000|2021-10-28 12:46:50|203436.3|203286.3|203432.7|203282.7|203437.9|203287.9|203425.2|203275.2|37
1635425220000|2021-10-28 12:47:00|203431|203281|203475.4|203325.4|203475.6|203325.6|203426|203276|37
1635425230000|2021-10-28 12:47:10|203479.3|203329.3|203560.5|203410.5|203560.5|203410.5|203470.1|203320.1|39
1635425240000|2021-10-28 12:47:20|203559.1|203409.1|203559.4|203409.4|203561.2|203411.2|203543.9|203393.9|36
1635425250000|2021-10-28 12:47:30|203560.1|203410.1|203560.1|203410.1|203560.9|203410.9|203555.3|203405.3|24
1635425260000|2021-10-28 12:47:40|203559|203409|203636.4|203486.4|203644.9|203494.9|203552.3|203402.3|37
1635425270000|2021-10-28 12:47:50|203634.2|203484.2|203621.9|203471.9|203635.4|203485.4|203621.7|203471.7|34
1635425280000|2021-10-28 12:48:00|203623.3|203473.3|203634.3|203484.3|203637.4|203487.4|203607|203457|35
1635425290000|2021-10-28 12:48:10|203614.7|203464.7|203626.3|203476.3|203634.2|203484.2|203614.7|203464.7|37
1635425300000|2021-10-28 12:48:20|203626.9|203476.9|203635.4|203485.4|203637|203487|203612.2|203462.2|37
1635425310000|2021-10-28 12:48:30|203635.3|203485.3|203612.6|203462.6|203635.6|203485.6|203605.3|203455.3|35
1635425320000|2021-10-28 12:48:40|203612.4|203462.4|203614.3|203464.3|203615|203465|203600.2|203450.2|38
1635425330000|2021-10-28 12:48:50|203614.7|203464.7|203625.2|203475.2|203635.7|203485.7|203612.5|203462.5|36
1635425340000|2021-10-28 12:49:00|203624.1|203474.1|203626.8|203476.8|203632.4|203482.4|203611|203461|37
1635425350000|2021-10-28 12:49:10|203629.5|203479.5|203630.8|203480.8|203636.8|203486.8|203629.5|203479.5|33
1635425360000|2021-10-28 12:49:20|203630.2|203480.2|203628.4|203478.4|203633.8|203483.8|203622.1|203472.1|31
1635425370000|2021-10-28 12:49:30|203626.9|203476.9|203653|203503|203653.6|203541.5|203591.5|203471.9|31
1635425380000|2021-10-28 12:49:40|203652.3|203502.3|203648.9|203498.9|203657.7|203507.7|203647.1|203497.1|35
1635425390000|2021-10-28 12:49:50|203650|203500|203671.3|203521.3|203674.7|203524.7|203648.7|203498.7|27
1635425400000|2021-10-28 12:50:00|203672.1|203522.1|203694.2|203544.2|203697.6|203547.6|203670.2|203520.2|33
1635425410000|2021-10-28 12:50:10|203688.6|203538.6|203692.1|203542.1|203697|203547|203685.7|203535.7|39
1635425420000|2021-10-28 12:50:20|203692.6|203542.6|203698.8|203548.8|203698.8|203587.8|203632.1|203533.2|36
1635425430000|2021-10-28 12:50:30|203701|203551|203698.8|203548.8|203714.5|203564.5|203695.5|203545.5|26
1635425440000|2021-10-28 12:50:40|203701.1|203551.1|203710.2|203560.2|203715.1|203565.1|203677.8|203527.8|35
1635425450000|2021-10-28 12:50:50|203710.8|203560.8|203668.6|203518.6|203717.4|203567.4|203668.6|203518.6|31
1635425460000|2021-10-28 12:51:00|203665.7|203515.7|203681.7|203531.7|203685.8|203535.8|203665.7|203515.7|37
1635425470000|2021-10-28 12:51:10|203678.8|203528.8|203681.1|203531.1|203693.1|203543.1|203678.8|203528.8|38
1635425480000|2021-10-28 12:51:20|203682|203532|203654.5|203504.5|203683.9|203533.9|203654.5|203504.5|39
1635425490000|2021-10-28 12:51:30|203654|203504|203622.9|203472.9|203654|203504|203616.1|203466.1|37
1635425500000|2021-10-28 12:51:40|203622.8|203472.8|203595.2|203445.2|203634.8|203484.8|203595.2|203445.2|33
1635425510000|2021-10-28 12:51:50|203594.2|203444.2|203575.2|203425.2|203594.2|203444.2|203545.1|203395.1|36
1635425520000|2021-10-28 12:52:00|203574.5|203424.5|203561.2|203411.2|203583|203433|203557.4|203407.4|36
1635425530000|2021-10-28 12:52:10|203573.2|203423.2|203579.1|203429.1|203584.4|203434.4|203573.2|203423.2|27
1635425540000|2021-10-28 12:52:20|203578.6|203428.6|203549.7|203399.7|203578.6|203428.6|203523|203373|33
1635425550000|2021-10-28 12:52:30|203549.5|203399.5|203529.4|203379.4|203549.5|203399.5|203525|203375|32
1635425560000|2021-10-28 12:52:40|203528.8|203378.8|203529.5|203379.5|203530.1|203380.1|203520|203370|28
1635425570000|2021-10-28 12:52:50|203529|203379|203515|203365|203544.1|203394.1|203513.1|203363.1|37
1635425580000|2021-10-28 12:53:00|203513.6|203363.6|203518.9|203368.9|203523|203373|203503.4|203353.4|38
1635425590000|2021-10-28 12:53:10|203519|203369|203518.5|203368.5|203521.4|203371.4|203513|203363|38
1635425600000|2021-10-28 12:53:20|203519|203369|203516.6|203366.6|203520.8|203370.8|203512.9|203362.9|36
1635425610000|2021-10-28 12:53:30|203518.5|203368.5|203515.8|203365.8|203518.8|203368.8|203514.7|203364.7|36
1635425620000|2021-10-28 12:53:40|203512.9|203362.9|203507.1|203357.1|203514.6|203364.6|203502|203352|37
1635425630000|2021-10-28 12:53:50|203512.2|203362.2|203547.7|203397.7|203549.1|203399.1|203512.2|203362.2|37
1635425640000|2021-10-28 12:54:00|203551.3|203401.3|203556.1|203406.1|203559.8|203409.8|203550.2|203400.2|33
1635425650000|2021-10-28 12:54:10|203556|203406|203557.1|203407.1|203557.1|203407.1|203552.1|203402.1|29
1635425660000|2021-10-28 12:54:20|203556.4|203406.4|203600.4|203450.4|203604.1|203454.1|203555.9|203405.9|30
1635425670000|2021-10-28 12:54:30|203601.2|203451.2|203585.3|203435.3|203608.2|203458.2|203578.1|203428.1|36
1635425680000|2021-10-28 12:54:40|203583.9|203433.9|203584.9|203434.9|203590.5|203440.5|203583.4|203433.4|32
1635425690000|2021-10-28 12:54:50|203585|203435|203603.1|203453.1|203608.3|203458.3|203583.3|203433.3|32
1635425700000|2021-10-28 12:55:00|203602.6|203452.6|203611.4|203461.4|203611.4|203461.4|203580.3|203430.3|33
1635425710000|2021-10-28 12:55:10|203608.7|203458.7|203612.5|203462.5|203614.2|203464.2|203592.5|203442.5|36
1635425720000|2021-10-28 12:55:20|203613|203463|203595.7|203445.7|203614.4|203464.4|203592|203442|37
1635425730000|2021-10-28 12:55:30|203596.7|203446.7|203586|203436|203603.8|203453.8|203585.5|203435.5|36
1635425740000|2021-10-28 12:55:40|203587.4|203437.4|203562.7|203412.7|203588.7|203438.7|203558.6|203408.6|37
1635425750000|2021-10-28 12:55:50|203562.9|203412.9|203569.2|203419.2|203580.1|203430.1|203559.4|203409.4|31
1635425760000|2021-10-28 12:56:00|203569.7|203419.7|203562.3|203412.3|203569.7|203419.7|203561.1|203411.1|29
1635425770000|2021-10-28 12:56:10|203561.5|203411.5|203559.7|203409.7|203562.8|203412.8|203559.7|203409.7|19
1635425780000|2021-10-28 12:56:20|203558.4|203408.4|203561.6|203411.6|203566.6|203465.9|203515.9|203406.6|28
1635425790000|2021-10-28 12:56:30|203563.5|203413.5|203562.2|203412.2|203564.6|203414.6|203559.1|203409.1|32
1635425800000|2021-10-28 12:56:40|203562.7|203412.7|203561.1|203411.1|203565.7|203415.7|203560|203410|24
1635425810000|2021-10-28 12:56:50|203561.3|203411.3|203607.3|203457.3|203609|203459|203561.3|203411.3|27
1635425820000|2021-10-28 12:57:00|203605.8|203455.8|203603.4|203453.4|203605.9|203455.9|203602.3|203452.3|17
1635425830000|2021-10-28 12:57:10|203604.8|203454.8|203604.2|203454.2|203608.2|203458.2|203600.3|203450.3|32
1635425840000|2021-10-28 12:57:20|203601.9|203451.9|203609.2|203459.2|203614.2|203464.2|203600.8|203450.8|28
1635425850000|2021-10-28 12:57:30|203608.8|203458.8|203643.9|203493.9|203645|203495|203608.8|203458.8|30
1635425860000|2021-10-28 12:57:40|203643.4|203493.4|203638.5|203488.5|203644|203494|203638.1|203488.1|18
1635425870000|2021-10-28 12:57:50|203639|203489|203593.4|203443.4|203639|203489|203591|203441|26
1635425880000|2021-10-28 12:58:00|203594.1|203444.1|203555.2|203405.2|203594.6|203444.6|203549.4|203399.4|37
1635425890000|2021-10-28 12:58:10|203553.3|203403.3|203552|203402|203555|203405|203548.3|203398.3|34
1635425900000|2021-10-28 12:58:20|203552.1|203402.1|203551.7|203401.7|203553.6|203403.6|203550.7|203400.7|27
1635425910000|2021-10-28 12:58:30|203551.9|203401.9|203565.8|203415.8|203566.4|203416.4|203551.7|203401.7|27
1635425920000|2021-10-28 12:58:40|203565.3|203415.3|203599.3|203449.3|203601|203451|203565.3|203415.3|28
1635425930000|2021-10-28 12:58:50|203599.1|203449.1|203593.1|203443.1|203599.9|203449.9|203593.1|203443.1|29
1635425940000|2021-10-28 12:59:00|203592.9|203442.9|203552|203402|203592.9|203442.9|203552|203402|35
1635425950000|2021-10-28 12:59:10|203551.5|203401.5|203518.1|203368.1|203552.9|203402.9|203518.1|203368.1|34
1635425960000|2021-10-28 12:59:20|203517.9|203367.9|203511.4|203361.4|203517.9|203367.9|203510.8|203360.8|24
1635425970000|2021-10-28 12:59:30|203504.5|203354.5|203511.8|203361.8|203513.6|203363.6|203504.5|203354.5|29
1635425980000|2021-10-28 12:59:40|203512.2|203362.2|203510.9|203360.9|203514.3|203364.3|203510.5|203360.5|25
1635425990000|2021-10-28 12:59:50|203511.1|203361.1|203472.7|203322.7|203512.4|203362.4|203472.7|203322.7|30
1635426000000|2021-10-28 13:00:00|203472.8|203322.8|203517.9|203367.9|203518.4|203368.4|203464|203314|39
1635426010000|2021-10-28 13:00:10|203519.5|203369.5|203523.2|203373.2|203525.5|203375.5|203519.5|203369.5|34
1635426020000|2021-10-28 13:00:20|203522.7|203372.7|203527.1|203377.1|203527.1|203377.1|203510.3|203360.3|35
1635426030000|2021-10-28 13:00:30|203545.8|203395.8|203556.9|203406.9|203561.4|203411.4|203545.8|203395.8|35
1635426040000|2021-10-28 13:00:40|203557.2|203407.2|203558.6|203408.6|203564.2|203414.2|203555.8|203405.8|28
1635426050000|2021-10-28 13:00:50|203561.3|203411.3|203559.9|203409.9|203561.8|203411.8|203558.6|203408.6|30
1635426060000|2021-10-28 13:01:00|203560.5|203410.5|203556.4|203406.4|203562|203412|203556.3|203406.3|28
1635426070000|2021-10-28 13:01:10|203557.1|203407.1|203560.4|203410.4|203560.7|203410.7|203556|203406|33
1635426080000|2021-10-28 13:01:20|203559.1|203409.1|203553.1|203403.1|203559.7|203409.7|203545.4|203395.4|31
1635426090000|2021-10-28 13:01:30|203551.2|203401.2|203553.8|203403.8|203560.1|203410.1|203551.2|203401.2|27
1635426100000|2021-10-28 13:01:40|203553.6|203403.6|203549.3|203399.3|203553.6|203403.6|203548.9|203398.9|33
1635426110000|2021-10-28 13:01:50|203549.8|203399.8|203561.9|203411.9|203564|203414|203549.4|203399.4|31
1635426120000|2021-10-28 13:02:00|203562.1|203412.1|203564.7|203414.7|203565.5|203415.5|203560.4|203410.4|35
1635426130000|2021-10-28 13:02:10|203563.9|203413.9|203561.3|203411.3|203564.2|203414.2|203556.9|203406.9|34
1635426140000|2021-10-28 13:02:20|203561.4|203411.4|203615|203465|203615|203465|203559.6|203409.6|25
1635426150000|2021-10-28 13:02:30|203616|203466|203639.2|203489.2|203642.1|203492.1|203613.4|203463.4|33
1635426160000|2021-10-28 13:02:40|203639.7|203489.7|203641.3|203491.3|203641.8|203491.8|203635.4|203485.4|28
1635426170000|2021-10-28 13:02:50|203641.5|203491.5|203642|203492|203644.5|203494.5|203616.9|203466.9|32
1635426180000|2021-10-28 13:03:00|203645|203495|203636.1|203486.1|203662.7|203545.5|203594.5|203486.1|38
1635426190000|2021-10-28 13:03:10|203635.7|203485.7|203644.2|203494.2|203644.8|203494.8|203633.1|203483.1|36
1635426200000|2021-10-28 13:03:20|203644.1|203494.1|203637.9|203487.9|203645.2|203495.2|203633.3|203483.3|33
1635426210000|2021-10-28 13:03:30|203637.4|203487.4|203648.9|203498.9|203651.1|203501.1|203637.4|203487.4|31
1635426220000|2021-10-28 13:03:40|203648.7|203498.7|203649.3|203499.3|203652.4|203502.4|203645.5|203495.5|34
1635426230000|2021-10-28 13:03:50|203649.6|203499.6|203598|203448|203650.4|203500.4|203594.8|203444.8|33
1635426240000|2021-10-28 13:04:00|203597.7|203447.7|203630.4|203480.4|203633.9|203483.9|203597.6|203447.6|39
1635426250000|2021-10-28 13:04:10|203633.4|203483.4|203606.5|203456.5|203633.4|203498.2|203548.2|203450.9|38
1635426260000|2021-10-28 13:04:20|203606.6|203456.6|203612.8|203462.8|203614.8|203504|203554|203452.5|37
1635426270000|2021-10-28 13:04:30|203612.3|203462.3|203630.6|203480.6|203630.6|203480.6|203608.7|203458.7|35
1635426280000|2021-10-28 13:04:40|203643.6|203493.6|203648.7|203498.7|203650.4|203500.4|203638.8|203488.8|37
1635426290000|2021-10-28 13:04:50|203648.2|203498.2|203610.9|203460.9|203648.2|203514.7|203564.7|203452.4|40
1635426300000|2021-10-28 13:05:00|203607.8|203457.8|203606.9|203456.9|203639.3|203489.3|203591|203441|39
1635426310000|2021-10-28 13:05:10|203605.2|203455.2|203590.9|203440.9|203611.8|203461.8|203590.9|203440.9|39
1635426320000|2021-10-28 13:05:20|203591.2|203441.2|203600.4|203450.4|203602.5|203487.6|203537.6|203433.8|37
1635426330000|2021-10-28 13:05:30|203601|203451|203601.9|203451.9|203606.8|203456.8|203595.5|203445.5|35
1635426340000|2021-10-28 13:05:40|203601.5|203451.5|203592|203442|203602.2|203452.2|203590|203440|37
1635426350000|2021-10-28 13:05:50|203594.1|203444.1|203603|203453|203611.2|203506.1|203556.1|203440.8|38
1635426360000|2021-10-28 13:06:00|203603.3|203453.3|203605.2|203455.2|203606.5|203456.5|203596.8|203446.8|36
1635426370000|2021-10-28 13:06:10|203603.2|203453.2|203605|203455|203606.6|203456.6|203589.9|203439.9|36
1635426380000|2021-10-28 13:06:20|203608|203458|203599.8|203449.8|203613.9|203508.6|203558.6|203446|40
1635426390000|2021-10-28 13:06:30|203548.5|203498.5|203604.9|203454.9|203604.9|203500.5|203542.1|203441.2|38
1635426400000|2021-10-28 13:06:40|203603.1|203453.1|203637.9|203487.9|203638.7|203534.1|203569.7|203449.2|40
1635426410000|2021-10-28 13:06:50|203631.2|203481.2|203543.5|203493.5|203634.5|203498.1|203543.5|203439.8|36
1635426420000|2021-10-28 13:07:00|203594.7|203444.7|203605|203455|203605|203455|203590.1|203440.1|39
1635426430000|2021-10-28 13:07:10|203604.8|203454.8|203609.9|203459.9|203612.1|203462.1|203597.9|203447.9|33
1635426440000|2021-10-28 13:07:20|203604.8|203454.8|203598.3|203448.3|203619.4|203469.4|203598.3|203448.3|40
1635426450000|2021-10-28 13:07:30|203597.7|203447.7|203610.1|203460.1|203613.2|203463.2|203596.5|203446.5|37
1635426460000|2021-10-28 13:07:40|203611.3|203461.3|203637.2|203487.2|203639.6|203489.6|203611.3|203461.3|34
1635426470000|2021-10-28 13:07:50|203643|203493|203648.6|203498.6|203654.7|203504.7|203637.5|203487.5|38
1635426480000|2021-10-28 13:08:00|203647.5|203497.5|203634.6|203484.6|203650.1|203500.1|203633.6|203483.6|40
1635426490000|2021-10-28 13:08:10|203634.4|203484.4|203644.3|203494.3|203646.7|203496.7|203634.4|203484.4|35
1635426500000|2021-10-28 13:08:20|203644.4|203494.4|203642.8|203492.8|203644.6|203494.6|203634.5|203484.5|28
1635426510000|2021-10-28 13:08:30|203640.2|203490.2|203639.9|203489.9|203644|203494|203635.1|203485.1|36
1635426520000|2021-10-28 13:08:40|203639.1|203489.1|203634.6|203484.6|203642.1|203492.1|203627.2|203477.2|40
1635426530000|2021-10-28 13:08:50|203635|203485|203631.6|203481.6|203636.4|203486.4|203623.7|203473.7|36
1635426540000|2021-10-28 13:09:00|203630.6|203480.6|203594.9|203444.9|203631.5|203502.3|203550.5|203441.5|39
1635426550000|2021-10-28 13:09:10|203596|203446|203573.7|203423.7|203597.4|203447.4|203572.6|203422.6|35
1635426560000|2021-10-28 13:09:20|203574.7|203424.7|203573.4|203423.4|203575|203425|203569.5|203419.5|26
1635426570000|2021-10-28 13:09:30|203571.1|203421.1|203597.7|203447.7|203601|203494.9|203542.3|203421.1|37
1635426580000|2021-10-28 13:09:40|203600.7|203450.7|203610.5|203460.5|203613.2|203463.2|203595.2|203445.2|40
1635426590000|2021-10-28 13:09:50|203609|203459|203594|203444|203611.4|203461.4|203591.7|203441.7|35
1635426600000|2021-10-28 13:10:00|203593.8|203443.8|203551.9|203401.9|203593.8|203443.8|203549.6|203399.6|38
1635426610000|2021-10-28 13:10:10|203552|203402|203550.3|203400.3|203566.8|203416.8|203550.3|203400.3|40
1635426620000|2021-10-28 13:10:20|203550.2|203400.2|203524.2|203374.2|203550.4|203400.4|203524.2|203374.2|38
1635426630000|2021-10-28 13:10:30|203523.3|203373.3|203544.2|203394.2|203551.8|203401.8|203522.4|203372.4|39
1635426640000|2021-10-28 13:10:40|203544.9|203394.9|203550.5|203400.5|203553.5|203403.5|203537.1|203387.1|37
1635426650000|2021-10-28 13:10:50|203551.3|203401.3|203530.8|203380.8|203551.7|203401.7|203529.6|203379.6|33
1635426660000|2021-10-28 13:11:00|203528.9|203378.9|203531.4|203381.4|203535.2|203385.2|203525.6|203375.6|40
1635426670000|2021-10-28 13:11:10|203530.3|203380.3|203516.9|203366.9|203530.3|203380.3|203513.7|203363.7|34
1635426680000|2021-10-28 13:11:20|203517.7|203367.7|203516|203366|203519.6|203369.6|203510.3|203360.3|34
1635426690000|2021-10-28 13:11:30|203513.4|203363.4|203509.9|203359.9|203519.7|203369.7|203509.9|203359.9|35
1635426700000|2021-10-28 13:11:40|203507.2|203357.2|203512.9|203362.9|203512.9|203362.9|203506.6|203356.6|32
1635426710000|2021-10-28 13:11:50|203512.5|203362.5|203509.6|203359.6|203512.5|203362.5|203505.3|203355.3|34
1635426720000|2021-10-28 13:12:00|203510.2|203360.2|203516.7|203366.7|203516.7|203366.7|203508.6|203358.6|36
1635426730000|2021-10-28 13:12:10|203515.8|203365.8|203513.8|203363.8|203521.8|203371.8|203513.8|203363.8|36
1635426740000|2021-10-28 13:12:20|203510.7|203360.7|203520.6|203370.6|203520.7|203370.7|203504.3|203354.3|33
1635426750000|2021-10-28 13:12:30|203519.8|203369.8|203552.1|203402.1|203555.9|203405.9|203517|203367|31
1635426760000|2021-10-28 13:12:40|203552|203402|203586|203436|203587.2|203437.2|203547.6|203397.6|28
1635426770000|2021-10-28 13:12:50|203586.7|203436.7|203590.7|203440.7|203599|203449|203586.4|203436.4|35
1635426780000|2021-10-28 13:13:00|203594.5|203444.5|203593.6|203443.6|203594.5|203444.5|203575.5|203425.5|39
1635426790000|2021-10-28 13:13:10|203591|203441|203607.1|203457.1|203625.5|203475.5|203589.6|203439.6|33
1635426800000|2021-10-28 13:13:20|203607.5|203457.5|203603.7|203453.7|203610.6|203460.6|203597.5|203447.5|34
1635426810000|2021-10-28 13:13:30|203601.5|203451.5|203596|203446|203606|203456|203595.6|203445.6|35
1635426820000|2021-10-28 13:13:40|203595.8|203445.8|203602.8|203452.8|203603.7|203453.7|203592.7|203442.7|34
1635426830000|2021-10-28 13:13:50|203602.9|203452.9|203602|203452|203603.9|203453.9|203593.5|203443.5|26
1635426840000|2021-10-28 13:14:00|203602.6|203452.6|203595.5|203445.5|203605.7|203455.7|203595.5|203445.5|35
1635426850000|2021-10-28 13:14:10|203594.9|203444.9|203591.8|203441.8|203595.7|203445.7|203591.8|203441.8|27
1635426860000|2021-10-28 13:14:20|203592|203442|203593.3|203443.3|203594.3|203444.3|203590.3|203440.3|25
1635426870000|2021-10-28 13:14:30|203593.2|203443.2|203595.2|203445.2|203597.5|203447.5|203590.4|203440.4|33
1635426880000|2021-10-28 13:14:40|203596.1|203446.1|203591.3|203441.3|203600|203450|203590.3|203440.3|34
1635426890000|2021-10-28 13:14:50|203591.8|203441.8|203594.5|203444.5|203598|203448|203591.5|203441.5|27
1635426900000|2021-10-28 13:15:00|203594.8|203444.8|203626.2|203476.2|203629|203479|203592.8|203442.8|35
1635426910000|2021-10-28 13:15:10|203615.6|203465.6|203596.4|203446.4|203615.6|203493.6|203543.6|203443.8|35
1635426920000|2021-10-28 13:15:20|203596.8|203446.8|203595.7|203445.7|203599.5|203449.5|203592|203442|34
1635426930000|2021-10-28 13:15:30|203595.2|203445.2|203593.4|203443.4|203601.6|203451.6|203593.4|203443.4|33
1635426940000|2021-10-28 13:15:40|203593.7|203443.7|203595.2|203445.2|203597.5|203447.5|203592.1|203442.1|28
1635426950000|2021-10-28 13:15:50|203595.7|203445.7|203597.3|203447.3|203598.2|203448.2|203593.4|203443.4|20
1635426960000|2021-10-28 13:16:00|203597|203447|203595.8|203445.8|203605|203455|203586.1|203436.1|32
1635426970000|2021-10-28 13:16:10|203591.8|203441.8|203598.4|203448.4|203599.5|203449.5|203590.7|203440.7|33
1635426980000|2021-10-28 13:16:20|203597.8|203447.8|203596|203446|203611.5|203461.5|203592.4|203442.4|35
1635426990000|2021-10-28 13:16:30|203595.6|203445.6|203626.2|203476.2|203627.6|203477.6|203593.4|203443.4|34
1635427000000|2021-10-28 13:16:40|203630.2|203480.2|203626.7|203476.7|203630.4|203532.5|203582|203469.2|37
1635427010000|2021-10-28 13:16:50|203628.3|203478.3|203629.7|203479.7|203629.7|203528.4|203576.3|203461.9|38
1635427020000|2021-10-28 13:17:00|203631.6|203481.6|203618.9|203468.9|203635.4|203532|203570|203467.7|35
1635427030000|2021-10-28 13:17:10|203619.2|203469.2|203611.1|203461.1|203621.9|203471.9|203608|203458|35
1635427040000|2021-10-28 13:17:20|203611|203461|203624.5|203474.5|203630.2|203526.4|203575.5|203461|28
1635427050000|2021-10-28 13:17:30|203623.4|203473.4|203618.4|203468.4|203625.9|203523.7|203573.7|203466.5|38
1635427060000|2021-10-28 13:17:40|203620.6|203470.6|203617.9|203467.9|203621.4|203471.4|203617|203467|30
1635427070000|2021-10-28 13:17:50|203618.5|203468.5|203626.9|203476.9|203629.6|203479.6|203606.1|203456.1|34
1635427080000|2021-10-28 13:18:00|203627.7|203477.7|203630.3|203480.3|203641.8|203491.8|203625.6|203475.6|35
1635427090000|2021-10-28 13:18:10|203630.8|203480.8|203626.2|203476.2|203633.7|203483.7|203626.2|203476.2|35
1635427100000|2021-10-28 13:18:20|203626.6|203476.6|203628.9|203478.9|203632.3|203482.3|203626.3|203476.3|29
1635427110000|2021-10-28 13:18:30|203629|203479|203629.6|203479.6|203632.5|203482.5|203625.7|203475.7|33
1635427120000|2021-10-28 13:18:40|203629.5|203479.5|203625.8|203475.8|203632.9|203482.9|203625.8|203475.8|28
1635427130000|2021-10-28 13:18:50|203624.9|203474.9|203632.6|203482.6|203634.6|203484.6|203624.6|203474.6|34
1635427140000|2021-10-28 13:19:00|203632.8|203482.8|203632.1|203482.1|203636.6|203486.6|203629.6|203479.6|33
1635427150000|2021-10-28 13:19:10|203634.4|203484.4|203622|203472|203639.4|203489.4|203621.1|203471.1|34
1635427160000|2021-10-28 13:19:20|203622.1|203472.1|203627.2|203477.2|203631|203481|203622.1|203472.1|31
1635427170000|2021-10-28 13:19:30|203627.3|203477.3|203622.7|203472.7|203631.9|203481.9|203622.7|203472.7|31
1635427180000|2021-10-28 13:19:40|203620.3|203470.3|203626.9|203476.9|203629.6|203479.6|203617.4|203467.4|34
1635427190000|2021-10-28 13:19:50|203626.5|203476.5|203623.9|203473.9|203627.1|203477.1|203623.7|203473.7|34
1635427200000|2021-10-28 13:20:00|203622.7|203472.7|203614.2|203464.2|203626.7|203476.7|203614.2|203464.2|34
1635427210000|2021-10-28 13:20:10|203614.8|203464.8|203597|203447|203614.9|203464.9|203592.5|203442.5|39
1635427220000|2021-10-28 13:20:20|203598.3|203448.3|203600.8|203450.8|203611.2|203461.2|203592.9|203442.9|38
1635427230000|2021-10-28 13:20:30|203599.7|203449.7|203600.9|203450.9|203608.6|203458.6|203599.7|203449.7|38
1635427240000|2021-10-28 13:20:40|203600.8|203450.8|203630|203480|203632.9|203482.9|203600.8|203450.8|38
1635427250000|2021-10-28 13:20:50|203627.7|203477.7|203622.2|203472.2|203631|203481|203619.2|203469.2|39
1635427260000|2021-10-28 13:21:00|203623.1|203473.1|203623.1|203473.1|203627.2|203477.2|203619.8|203469.8|32
1635427270000|2021-10-28 13:21:10|203623.6|203473.6|203586.5|203436.5|203625.8|203475.8|203586.5|203436.5|32
1635427280000|2021-10-28 13:21:20|203586.9|203436.9|203595.4|203445.4|203598.9|203448.9|203586.9|203436.9|35
1635427290000|2021-10-28 13:21:30|203600.5|203450.5|203597.4|203447.4|203600.5|203450.5|203593.9|203443.9|37
1635427300000|2021-10-28 13:21:40|203597.8|203447.8|203597.3|203447.3|203598.6|203448.6|203593.3|203443.3|36
1635427310000|2021-10-28 13:21:50|203597.8|203447.8|203588.8|203438.8|203597.8|203447.8|203588.7|203438.7|33
1635427320000|2021-10-28 13:22:00|203589.5|203439.5|203595.1|203445.1|203600.1|203491.7|203541|203438.5|35
1635427330000|2021-10-28 13:22:10|203594.6|203444.6|203598.6|203448.6|203600.8|203450.8|203591.5|203441.5|32
1635427340000|2021-10-28 13:22:20|203599.5|203449.5|203630.3|203480.3|203631.6|203481.6|203594.2|203444.2|37
1635427350000|2021-10-28 13:22:30|203637.1|203487.1|203610.2|203460.2|203639.8|203530.3|203579.4|203460.2|40
1635427360000|2021-10-28 13:22:40|203609.9|203459.9|203592.1|203442.1|203612.2|203462.2|203591|203441|35
1635427370000|2021-10-28 13:22:50|203589.7|203439.7|203599.7|203449.7|203599.8|203449.8|203589.7|203439.7|33
1635427380000|2021-10-28 13:23:00|203597.2|203447.2|203602.2|203452.2|203603.9|203453.9|203597.2|203447.2|34
1635427390000|2021-10-28 13:23:10|203601.8|203451.8|203609.9|203459.9|203609.9|203459.9|203594.1|203444.1|32
1635427400000|2021-10-28 13:23:20|203608.8|203458.8|203598.9|203448.9|203609.4|203459.4|203596.7|203446.7|33
1635427410000|2021-10-28 13:23:30|203597.9|203447.9|203592.7|203442.7|203604|203454|203592.5|203442.5|37
1635427420000|2021-10-28 13:23:40|203593.4|203443.4|203605.1|203455.1|203605.1|203455.1|203588.3|203438.3|36
1635427430000|2021-10-28 13:23:50|203605.6|203455.6|203609|203459|203613.5|203463.5|203603.9|203453.9|35
1635427440000|2021-10-28 13:24:00|203611.9|203461.9|203593.5|203443.5|203654|203504|203593.5|203443.5|37
1635427450000|2021-10-28 13:24:10|203593.2|203443.2|203610.4|203460.4|203610.4|203460.4|203592.4|203442.4|34
1635427460000|2021-10-28 13:24:20|203612.1|203462.1|203642.5|203492.5|203643.2|203535.9|203585.9|203462.1|37
1635427470000|2021-10-28 13:24:30|203643.6|203493.6|203667.9|203517.9|203673.3|203523.3|203642.4|203492.4|37
1635427480000|2021-10-28 13:24:40|203667.4|203517.4|203681.2|203531.2|203684|203534|203667.4|203517.4|31
1635427490000|2021-10-28 13:24:50|203684.2|203534.2|203724.3|203574.3|203725.7|203575.7|203682.6|203532.6|38
1635427500000|2021-10-28 13:25:00|203725.3|203575.3|203714|203564|203734.5|203584.5|203714|203564|36
1635427510000|2021-10-28 13:25:10|203715.2|203565.2|203719.9|203569.9|203720.5|203570.5|203713.6|203563.6|31
1635427520000|2021-10-28 13:25:20|203721.9|203571.9|203718.1|203568.1|203724.3|203574.3|203712.9|203562.9|31
1635427530000|2021-10-28 13:25:30|203716.7|203566.7|203720.9|203570.9|203721.6|203571.6|203714.1|203564.1|27
1635427540000|2021-10-28 13:25:40|203721|203571|203717.2|203567.2|203723.9|203573.9|203717.2|203567.2|29
1635427550000|2021-10-28 13:25:50|203719|203569|203720.5|203570.5|203721.3|203571.3|203708.8|203558.8|34
1635427560000|2021-10-28 13:26:00|203719.7|203569.7|203715|203565|203721.5|203571.5|203713|203563|28
1635427570000|2021-10-28 13:26:10|203714|203564|203727.1|203577.1|203733.1|203583.1|203708|203558|35
1635427580000|2021-10-28 13:26:20|203728.2|203578.2|203723.1|203573.1|203730.3|203580.3|203717.1|203567.1|32
1635427590000|2021-10-28 13:26:30|203719.7|203569.7|203733.6|203583.6|203733.6|203583.6|203719.5|203569.5|33
1635427600000|2021-10-28 13:26:40|203733.3|203583.3|203722.4|203572.4|203745.6|203595.6|203713|203563|38
1635427610000|2021-10-28 13:26:50|203722.8|203572.8|203711.1|203561.1|203722.8|203572.8|203710.9|203560.9|32
1635427620000|2021-10-28 13:27:00|203711.8|203561.8|203712.9|203562.9|203717.9|203567.9|203707|203557|29
1635427630000|2021-10-28 13:27:10|203713.4|203563.4|203720.4|203570.4|203721.7|203571.7|203710.8|203560.8|31
1635427640000|2021-10-28 13:27:20|203720.5|203570.5|203723.5|203573.5|203738.5|203588.5|203719.4|203569.4|38
1635427650000|2021-10-28 13:27:30|203729.6|203579.6|203740.2|203590.2|203740.2|203590.2|203722.4|203572.4|37
1635427660000|2021-10-28 13:27:40|203736.4|203586.4|203720.8|203570.8|203739.1|203589.1|203719.2|203569.2|29
1635427670000|2021-10-28 13:27:50|203721|203571|203716.3|203566.3|203722.2|203572.2|203707.6|203557.6|30
1635427680000|2021-10-28 13:28:00|203716.4|203566.4|203712.6|203562.6|203720.7|203570.7|203707|203557|34
1635427690000|2021-10-28 13:28:10|203674.6|203524.6|203672.5|203522.5|203674.6|203524.6|203644|203494|35
1635427700000|2021-10-28 13:28:20|203671.6|203521.6|203654.5|203504.5|203676.7|203526.7|203653.8|203503.8|35
1635427710000|2021-10-28 13:28:30|203653.7|203503.7|203666.9|203516.9|203667.2|203517.2|203641.6|203491.6|33
1635427720000|2021-10-28 13:28:40|203668.9|203518.9|203640|203490|203674.6|203524.6|203639.8|203489.8|35
1635427730000|2021-10-28 13:28:50|203639.7|203489.7|203675|203525|203676.8|203526.8|203639.3|203489.3|35
1635427740000|2021-10-28 13:29:00|203674.5|203524.5|203640.8|203490.8|203674.5|203524.5|203632.8|203482.8|38
1635427750000|2021-10-28 13:29:10|203640|203490|203634.7|203484.7|203640.2|203490.2|203634.2|203484.2|33
1635427760000|2021-10-28 13:29:20|203634.5|203484.5|203653|203503|203654.9|203504.9|203634.5|203484.5|33
1635427770000|2021-10-28 13:29:30|203652|203502|203647.7|203497.7|203652.9|203502.9|203634.9|203484.9|36
1635427780000|2021-10-28 13:29:40|203647|203497|203630.9|203480.9|203648.4|203498.4|203629.5|203479.5|37
1635427790000|2021-10-28 13:29:50|203626.3|203476.3|203574.9|203424.9|203629.4|203479.4|203573.3|203423.3|36
1635427800000|2021-10-28 13:30:00|203542.6|203392.6|203462.9|203312.9|203546.6|203396.6|203454.9|203304.9|40
1635427810000|2021-10-28 13:30:10|203459.6|203309.6|203451.5|203301.5|203487.3|203337.3|203450.3|203300.3|39
1635427820000|2021-10-28 13:30:20|203451.2|203301.2|203403.7|203253.7|203452.8|203302.8|203403.7|203253.7|39
1635427830000|2021-10-28 13:30:30|203408.8|203258.8|203414.5|203264.5|203420.9|203270.9|203403.2|203253.2|36
1635427840000|2021-10-28 13:30:40|203418.4|203268.4|203432.4|203282.4|203438.2|203288.2|203418.4|203268.4|36
1635427850000|2021-10-28 13:30:50|203435.2|203285.2|203428|203278|203436.7|203286.7|203421.7|203271.7|36
1635427860000|2021-10-28 13:31:00|203429.5|203279.5|203406.2|203256.2|203434.3|203284.3|203405|203255|35
1635427870000|2021-10-28 13:31:10|203405.9|203255.9|203377.5|203227.5|203405.9|203255.9|203354.1|203204.1|34
1635427880000|2021-10-28 13:31:20|203378|203228|203343.1|203193.1|203380.5|203230.5|203340.8|203190.8|38
1635427890000|2021-10-28 13:31:30|203344.6|203194.6|203346.1|203196.1|203351.9|203201.9|203344.2|203194.2|36
1635427900000|2021-10-28 13:31:40|203344|203194|203377.6|203227.6|203378.6|203228.6|203339|203189|37
1635427910000|2021-10-28 13:31:50|203376|203226|203371.2|203221.2|203380.2|203230.2|203368.6|203218.6|32
1635427920000|2021-10-28 13:32:00|203367.5|203217.5|203340.3|203190.3|203367.5|203217.5|203336.7|203186.7|38
1635427930000|2021-10-28 13:32:10|203344.8|203194.8|203293.4|203143.4|203349.4|203199.4|203292.2|203142.2|37
1635427940000|2021-10-28 13:32:20|203291.8|203141.8|203245.9|203095.9|203294.8|203144.8|203210.9|203060.9|39
1635427950000|2021-10-28 13:32:30|203248.4|203098.4|203224.9|203074.9|203248.5|203098.5|203219.7|203069.7|35
1635427960000|2021-10-28 13:32:40|203227.4|203077.4|203223.3|203073.3|203228.6|203078.6|203212.4|203062.4|38
1635427970000|2021-10-28 13:32:50|203222.9|203072.9|203216.6|203066.6|203239.2|203089.2|203212.7|203062.7|37
1635427980000|2021-10-28 13:33:00|203217.3|203067.3|203285.1|203135.1|203285.1|203135.1|203217.3|203067.3|38
1635427990000|2021-10-28 13:33:10|203288.9|203138.9|203247.5|203097.5|203289.7|203139.7|203245.7|203095.7|37
1635428000000|2021-10-28 13:33:20|203249.2|203099.2|203264|203114|203267.3|203117.3|203246.6|203096.6|33
1635428010000|2021-10-28 13:33:30|203261.6|203111.6|203279|203129|203290.7|203140.7|203259.5|203109.5|36
1635428020000|2021-10-28 13:33:40|203275.9|203125.9|203270.6|203120.6|203296|203146|203268.7|203118.7|38
1635428030000|2021-10-28 13:33:50|203269.3|203119.3|203259.1|203109.1|203270.7|203169.2|203218.7|203109.1|34
1635428040000|2021-10-28 13:34:00|203259.4|203109.4|203215.4|203065.4|203260.5|203110.5|203214.7|203064.7|34
1635428050000|2021-10-28 13:34:10|203214.9|203064.9|203267.2|203117.2|203269.5|203119.5|203207.2|203057.2|39
1635428060000|2021-10-28 13:34:20|203259.5|203109.5|203243|203093|203268.9|203118.9|203234.3|203084.3|34
1635428070000|2021-10-28 13:34:30|203242.4|203092.4|203210.5|203060.5|203242.4|203092.4|203205.5|203055.5|37
1635428080000|2021-10-28 13:34:40|203214.1|203064.1|203214.5|203064.5|203227.3|203077.3|203212.6|203062.6|36
1635428090000|2021-10-28 13:34:50|203215.8|203065.8|203148.4|202998.4|203216.2|203066.2|203131.1|202981.1|37
1635428100000|2021-10-28 13:35:00|203151.9|203001.9|203135.6|202985.6|203151.9|203001.9|203133.1|202983.1|38
1635428110000|2021-10-28 13:35:10|203133|202983|203162.7|203012.7|203162.7|203012.7|203131.2|202981.2|37
1635428120000|2021-10-28 13:35:20|203160.2|203010.2|203158.7|203008.7|203166.1|203016.1|203153.2|203003.2|34
1635428130000|2021-10-28 13:35:30|203163.1|203013.1|203166.1|203016.1|203166.2|203016.2|203152.8|203002.8|30
1635428140000|2021-10-28 13:35:40|203164.7|203014.7|203189.2|203039.2|203189.2|203087.7|203136.8|203010.4|31
1635428150000|2021-10-28 13:35:50|203187.1|203037.1|203295.6|203145.6|203295.6|203145.6|203139.8|203037.1|40
1635428160000|2021-10-28 13:36:00|203293.3|203143.3|203275.4|203125.4|203295.3|203145.3|203259.7|203109.7|38
1635428170000|2021-10-28 13:36:10|203267.1|203117.1|203262.5|203112.5|203267.1|203117.1|203254.9|203104.9|40
1635428180000|2021-10-28 13:36:20|203262.2|203112.2|203188|203038|203265.8|203115.8|203183.4|203033.4|39
1635428190000|2021-10-28 13:36:30|203189.5|203039.5|203215.2|203065.2|203216.2|203066.2|203185.1|203035.1|40
1635428200000|2021-10-28 13:36:40|203214.5|203064.5|203222.1|203072.1|203222.1|203072.1|203210|203060|32
1635428210000|2021-10-28 13:36:50|203220.3|203070.3|203222.9|203072.9|203227|203077|203219.4|203069.4|39
1635428220000|2021-10-28 13:37:00|203222.7|203072.7|203210.1|203060.1|203223.7|203073.7|203205.6|203055.6|39
1635428230000|2021-10-28 13:37:10|203210.9|203060.9|203193.1|203043.1|203210.9|203060.9|203186.9|203036.9|40
1635428240000|2021-10-28 13:37:20|203201.6|203051.6|203221.5|203071.5|203223.8|203073.8|203189.5|203039.5|33
1635428250000|2021-10-28 13:37:30|203219.2|203069.2|203220.4|203070.4|203226.2|203076.2|203213|203063|38
1635428260000|2021-10-28 13:37:40|203221.7|203071.7|203213.1|203063.1|203223.6|203073.6|203207.3|203057.3|36
1635428270000|2021-10-28 13:37:50|203210|203060|203203.9|203053.9|203213.8|203063.8|203201.2|203051.2|38
1635428280000|2021-10-28 13:38:00|203204.8|203054.8|203176.6|203026.6|203204.8|203054.8|203175.2|203025.2|37
1635428290000|2021-10-28 13:38:10|203176.5|203026.5|203178.2|203028.2|203178.7|203028.7|203172.4|203022.4|30
1635428300000|2021-10-28 13:38:20|203181.3|203031.3|203206.5|203056.5|203209|203059|203180.3|203030.3|38
1635428310000|2021-10-28 13:38:30|203206.8|203056.8|203178.8|203028.8|203208.3|203058.3|203178.8|203028.8|37
1635428320000|2021-10-28 13:38:40|203180.1|203030.1|203181.3|203031.3|203182.5|203032.5|203176.2|203026.2|38
1635428330000|2021-10-28 13:38:50|203183.5|203033.5|203223.4|203073.4|203233.2|203083.2|203180.5|203030.5|34
1635428340000|2021-10-28 13:39:00|203223.2|203073.2|203225.5|203075.5|203229.6|203079.6|203212.8|203062.8|37
1635428350000|2021-10-28 13:39:10|203226.6|203076.6|203223.8|203073.8|203226.6|203076.6|203221|203071|32
1635428360000|2021-10-28 13:39:20|203225.8|203075.8|203224.9|203074.9|203225.8|203075.8|203214|203064|32
1635428370000|2021-10-28 13:39:30|203225.2|203075.2|203197.1|203047.1|203225.6|203075.6|203197.1|203047.1|35
1635428380000|2021-10-28 13:39:40|203191.8|203041.8|203186.9|203036.9|203193.5|203043.5|203186.3|203036.3|36
1635428390000|2021-10-28 13:39:50|203186.8|203036.8|203189|203039|203189.8|203039.8|203177.1|203027.1|36
1635428400000|2021-10-28 13:40:00|203192.1|203042.1|203176.5|203026.5|203192.1|203042.1|203173.8|203023.8|33
1635428410000|2021-10-28 13:40:10|203176.2|203026.2|203178.8|203028.8|203191.3|203041.3|203171.8|203021.8|39
1635428420000|2021-10-28 13:40:20|203179.1|203029.1|203179.8|203029.8|203188.9|203038.9|203171.4|203021.4|36
1635428430000|2021-10-28 13:40:30|203180.3|203030.3|203179.1|203029.1|203183.3|203033.3|203177.9|203027.9|33
1635428440000|2021-10-28 13:40:40|203178.6|203028.6|203183.2|203033.2|203185.4|203035.4|203178.6|203028.6|34
1635428450000|2021-10-28 13:40:50|203183.6|203033.6|203227|203077|203227|203077|203183.6|203033.6|38
1635428460000|2021-10-28 13:41:00|203226|203076|203221|203071|203226.3|203076.3|203208.7|203058.7|37
1635428470000|2021-10-28 13:41:10|203222.3|203072.3|203209.6|203059.6|203222.6|203072.6|203192|203042|38
1635428480000|2021-10-28 13:41:20|203217.4|203067.4|203219.4|203069.4|203220.5|203070.5|203209.8|203059.8|38
1635428490000|2021-10-28 13:41:30|203217|203067|203216.4|203066.4|203218.6|203068.6|203213.8|203063.8|30
1635428500000|2021-10-28 13:41:40|203217.8|203067.8|203230|203080|203230|203080|203212.1|203062.1|40
1635428510000|2021-10-28 13:41:50|203229.6|203079.6|203257.4|203107.4|203258.5|203108.5|203224.1|203074.1|34
1635428520000|2021-10-28 13:42:00|203263.5|203113.5|203269.2|203119.2|203312.8|203162.8|203263.5|203113.5|39
1635428530000|2021-10-28 13:42:10|203268.6|203118.6|203258.3|203108.3|203272.6|203122.6|203257.7|203107.7|35
1635428540000|2021-10-28 13:42:20|203258.6|203108.6|203261.7|203111.7|203268.7|203118.7|203254.7|203104.7|38
1635428550000|2021-10-28 13:42:30|203261.4|203111.4|203259.7|203109.7|203268.3|203118.3|203259.7|203109.7|34
1635428560000|2021-10-28 13:42:40|203255|203105|203259|203109|203262.7|203112.7|203255|203105|28
1635428570000|2021-10-28 13:42:50|203257.8|203107.8|203260.2|203110.2|203261.8|203111.8|203255.6|203105.6|37
1635428580000|2021-10-28 13:43:00|203260.9|203110.9|203250.6|203100.6|203261.6|203111.6|203238.2|203088.2|35
1635428590000|2021-10-28 13:43:10|203252.4|203102.4|203239.8|203089.8|203252.4|203102.4|203239.7|203089.7|37
1635428600000|2021-10-28 13:43:20|203240.5|203090.5|203260.8|203110.8|203271.7|203121.7|203240.5|203090.5|37
1635428610000|2021-10-28 13:43:30|203256.3|203106.3|203254.2|203104.2|203259.5|203109.5|203250.9|203100.9|32
1635428620000|2021-10-28 13:43:40|203253.6|203103.6|203255.4|203105.4|203264.9|203114.9|203252.4|203102.4|33
1635428630000|2021-10-28 13:43:50|203260.1|203110.1|203241.6|203091.6|203260.1|203110.1|203239.4|203089.4|37
1635428640000|2021-10-28 13:44:00|203240.6|203090.6|203213.8|203063.8|203241.8|203091.8|203202.4|203052.4|36
1635428650000|2021-10-28 13:44:10|203214.4|203064.4|203207.9|203057.9|203214.8|203064.8|203205|203055|38
1635428660000|2021-10-28 13:44:20|203208.7|203058.7|203221.9|203071.9|203222.9|203072.9|203208.5|203058.5|36
1635428670000|2021-10-28 13:44:30|203220.4|203070.4|203217|203067|203220.4|203070.4|203214.2|203064.2|32
1635428680000|2021-10-28 13:44:40|203217.7|203067.7|203219.9|203069.9|203225.8|203075.8|203216.1|203066.1|35
1635428690000|2021-10-28 13:44:50|203218.2|203068.2|203217.9|203067.9|203219.7|203069.7|203210.1|203060.1|39
1635428700000|2021-10-28 13:45:00|203215.8|203065.8|203152.7|203002.7|203215.8|203065.8|203151.3|203001.3|40
1635428710000|2021-10-28 13:45:10|203151.5|203001.5|203149.8|202999.8|203151.5|203001.5|203142.4|202992.4|38
1635428720000|2021-10-28 13:45:20|203148.5|202998.5|203144.5|202994.5|203155.1|203005.1|203139.5|202989.5|33
1635428730000|2021-10-28 13:45:30|203143.3|202993.3|203142.2|202992.2|203143.8|202993.8|203138.7|202988.7|36
1635428740000|2021-10-28 13:45:40|203145.1|202995.1|203112.3|202962.3|203151.2|203001.2|203106.7|202956.7|36
1635428750000|2021-10-28 13:45:50|203113.9|202963.9|203105.7|202955.7|203116.4|202966.4|203105.3|202955.3|36
1635428760000|2021-10-28 13:46:00|203106.3|202956.3|203070.6|202920.6|203107.4|202957.4|203068.7|202918.7|37
1635428770000|2021-10-28 13:46:10|203072.9|202922.9|203060.2|202910.2|203072.9|202922.9|203058.3|202908.3|35
1635428780000|2021-10-28 13:46:20|203062.4|202912.4|203009.2|202859.2|203065.1|202915.1|203006.9|202856.9|35
1635428790000|2021-10-28 13:46:30|203011.2|202861.2|203011|202861|203018.7|202868.7|203003.9|202853.9|38
1635428800000|2021-10-28 13:46:40|203010.4|202860.4|202973.6|202823.6|203017.1|202867.1|202973.6|202823.6|36
1635428810000|2021-10-28 13:46:50|202973|202823|202975|202825|202975|202825|202955.6|202805.6|34
1635428820000|2021-10-28 13:47:00|202970.9|202820.9|202967.4|202817.4|202971.4|202867.6|202917.6|202815.7|34
1635428830000|2021-10-28 13:47:10|202964.8|202814.8|202964.8|202814.8|202966.1|202816.1|202961.4|202811.4|32
1635428840000|2021-10-28 13:47:20|202965|202815|203019|202869|203024.2|202919|202963.8|202813.8|36
1635428850000|2021-10-28 13:47:30|203020|202870|203023.6|202873.6|203029.4|202879.4|203018.4|202868.4|36
1635428860000|2021-10-28 13:47:40|203046.7|202896.7|203018.5|202968.5|203095.5|202993.6|203017|202896.7|35
1635428870000|2021-10-28 13:47:50|203020.8|202970.8|203060.8|202910.8|203072.4|202970.8|203017.2|202909.5|32
1635428880000|2021-10-28 13:48:00|203060|202910|203063.6|202913.6|203063.6|202950.2|203000.2|202892.8|36
1635428890000|2021-10-28 13:48:10|203062.6|202912.6|203062.3|202912.3|203066.6|202961.9|203011.9|202904.3|33
1635428900000|2021-10-28 13:48:20|203062.2|202912.2|203018.3|202868.3|203064.4|202946|202996|202868.3|30
1635428910000|2021-10-28 13:48:30|203019.6|202869.6|203063.6|202913.6|203069.1|202919.1|203019.6|202869.6|37
1635428920000|2021-10-28 13:48:40|203064.2|202914.2|203071.8|202921.8|203076.6|202926.6|203064.2|202914.2|36
1635428930000|2021-10-28 13:48:50|203071.7|202921.7|203074.6|202924.6|203076.1|202926.1|203069.7|202919.7|32
1635428940000|2021-10-28 13:49:00|203074|202924|203110.7|202960.7|203117.5|203013.3|203062.6|202922.7|33
1635428950000|2021-10-28 13:49:10|203110.8|202960.8|203109.1|202959.1|203111.8|202961.8|203107.4|202957.4|33
1635428960000|2021-10-28 13:49:20|203110.3|202960.3|203072|202922|203111.5|202961.5|203068|202918|31
1635428970000|2021-10-28 13:49:30|203071.1|202921.1|203069.2|202919.2|203075.6|202925.6|203064.6|202914.6|34
1635428980000|2021-10-28 13:49:40|203069|202919|203135.7|202985.7|203136.5|202986.5|203066.8|202916.8|34
1635428990000|2021-10-28 13:49:50|203134.9|202984.9|203051.4|203001.4|203136.2|203001.4|203051.4|202938.2|39
1635429000000|2021-10-28 13:50:00|203098.7|202948.7|203096.9|202946.9|203114.8|202964.8|203093.9|202943.9|37
1635429010000|2021-10-28 13:50:10|203097.7|202947.7|203056.8|202906.8|203097.7|202947.7|203056.5|202906.5|37
1635429020000|2021-10-28 13:50:20|203058.3|202908.3|203070.4|202920.4|203072|202922|203057.7|202907.7|39
1635429030000|2021-10-28 13:50:30|203068.6|202918.6|203112|202962|203141.3|202991.3|203068.6|202918.6|36
1635429040000|2021-10-28 13:50:40|203112.9|202962.9|203101.7|202951.7|203114.3|202964.3|203095.7|202945.7|39
1635429050000|2021-10-28 13:50:50|203102.1|202952.1|203109.7|202959.7|203109.7|202959.7|203098|202948|34
1635429060000|2021-10-28 13:51:00|203110|202960|203092|202942|203110.6|202960.6|203084.1|202934.1|37
1635429070000|2021-10-28 13:51:10|203091.2|202941.2|203064.8|202914.8|203095.1|202945.1|203058.4|202908.4|36
1635429080000|2021-10-28 13:51:20|203065|202915|203060.8|202910.8|203067.8|202917.8|203052.8|202902.8|36
1635429090000|2021-10-28 13:51:30|203063.1|202913.1|203055.9|202905.9|203066.3|202916.3|203053.8|202903.8|37
1635429100000|2021-10-28 13:51:40|203055|202905|203066.2|202916.2|203066.9|202966.6|203015.8|202904.5|30
1635429110000|2021-10-28 13:51:50|203066.1|202916.1|202952.6|202802.6|203066.1|202916.1|202924.4|202774.4|39
1635429120000|2021-10-28 13:52:00|202952.9|202802.9|202942.2|202792.2|202960.9|202810.9|202940.7|202790.7|32
1635429130000|2021-10-28 13:52:10|202946.8|202796.8|202959.2|202809.2|202964.8|202814.8|202946.8|202796.8|31
1635429140000|2021-10-28 13:52:20|202960.7|202810.7|202989.3|202839.3|203010.4|202860.4|202959.7|202809.7|32
1635429150000|2021-10-28 13:52:30|202989|202839|202976.4|202826.4|202994.3|202844.3|202964.9|202814.9|39
1635429160000|2021-10-28 13:52:40|202976.1|202826.1|202966.5|202816.5|202977.1|202827.1|202966.2|202816.2|37
1635429170000|2021-10-28 13:52:50|202968|202818|202958.7|202808.7|202971|202821|202958.7|202808.7|30
1635429180000|2021-10-28 13:53:00|202958.3|202808.3|202920.5|202770.5|202958.4|202808.4|202914.9|202764.9|36
1635429190000|2021-10-28 13:53:10|202921.1|202771.1|202927.5|202777.5|202934.8|202784.8|202918.1|202768.1|37
1635429200000|2021-10-28 13:53:20|202929.3|202779.3|202921.6|202771.6|202929.6|202779.6|202917.4|202767.4|37
1635429210000|2021-10-28 13:53:30|202921.7|202771.7|202927.6|202777.6|202930.4|202780.4|202918.8|202768.8|32
1635429220000|2021-10-28 13:53:40|202926.2|202776.2|202918.8|202768.8|202926.2|202776.2|202917.7|202767.7|37
1635429230000|2021-10-28 13:53:50|202919|202769|202933.4|202783.4|202935|202785|202911.6|202761.6|36
1635429240000|2021-10-28 13:54:00|202932.9|202782.9|202908.2|202758.2|202932.9|202782.9|202907.2|202757.2|35
1635429250000|2021-10-28 13:54:10|202908|202758|202913.9|202763.9|202923.2|202773.2|202891.2|202741.2|30
1635429260000|2021-10-28 13:54:20|202914|202764|202913.3|202763.3|202930.4|202780.4|202906.4|202756.4|39
1635429270000|2021-10-28 13:54:30|202912.6|202762.6|202898.7|202748.7|202916.8|202766.8|202894.6|202744.6|36
1635429280000|2021-10-28 13:54:40|202897.9|202747.9|202884.6|202734.6|202899.9|202749.9|202884.4|202734.4|32
1635429290000|2021-10-28 13:54:50|202884.8|202734.8|202885.1|202735.1|202897.3|202747.3|202883.2|202733.2|36
1635429300000|2021-10-28 13:55:00|202884.8|202734.8|202881|202731|202894|202744|202881|202731|40
1635429310000|2021-10-28 13:55:10|202882.9|202732.9|202870.1|202720.1|202883.1|202733.1|202868.6|202718.6|39
1635429320000|2021-10-28 13:55:20|202870.9|202720.9|202844.5|202694.5|202870.9|202720.9|202840|202690|37
1635429330000|2021-10-28 13:55:30|202841.2|202691.2|202830.4|202680.4|202845.6|202695.6|202829.4|202679.4|36
1635429340000|2021-10-28 13:55:40|202833.9|202683.9|202849.8|202699.8|202855|202705|202833.2|202683.2|36
1635429350000|2021-10-28 13:55:50|202843.8|202693.8|202885.5|202735.5|202885.5|202738.6|202788.6|202685.9|38
1635429360000|2021-10-28 13:56:00|202890.3|202740.3|202868.1|202718.1|202890.3|202740.3|202867.6|202717.6|33
1635429370000|2021-10-28 13:56:10|202868.4|202718.4|202860.2|202710.2|202868.4|202718.4|202841.5|202691.5|40
1635429380000|2021-10-28 13:56:20|202861.1|202711.1|202927.4|202777.4|202929.7|202779.7|202859.1|202709.1|39
1635429390000|2021-10-28 13:56:30|202928.5|202778.5|202927.2|202777.2|202937.2|202787.2|202904.9|202754.9|36
1635429400000|2021-10-28 13:56:40|202925.1|202775.1|202896.6|202746.6|202930.3|202780.3|202888.3|202738.3|32
1635429410000|2021-10-28 13:56:50|202893.5|202743.5|202852.2|202702.2|202897.4|202747.4|202844.3|202694.3|36
1635429420000|2021-10-28 13:57:00|202853.2|202703.2|202845.2|202695.2|202853.8|202703.8|202841.9|202691.9|34
1635429430000|2021-10-28 13:57:10|202843.2|202693.2|202848.2|202698.2|202848.2|202698.2|202841.9|202691.9|30
1635429440000|2021-10-28 13:57:20|202848.8|202698.8|202849.2|202699.2|202850.5|202700.5|202847.1|202697.1|22
1635429450000|2021-10-28 13:57:30|202850.2|202700.2|202828|202678|202850.2|202700.2|202826.2|202676.2|37
1635429460000|2021-10-28 13:57:40|202827.8|202677.8|202825.1|202675.1|202831.9|202681.9|202820.4|202670.4|34
1635429470000|2021-10-28 13:57:50|202825.4|202675.4|202827.4|202677.4|202827.4|202677.4|202822.4|202672.4|20
1635429480000|2021-10-28 13:58:00|202826.2|202676.2|202727.7|202577.7|202826.2|202676.2|202727.7|202577.7|33
1635429490000|2021-10-28 13:58:10|202728|202578|202772.6|202622.6|202773.7|202623.7|202721.8|202571.8|30
1635429500000|2021-10-28 13:58:20|202772.4|202622.4|202766.8|202616.8|202772.4|202622.4|202759.8|202609.8|21
1635429510000|2021-10-28 13:58:30|202763|202613|202724.9|202574.9|202777.9|202658.5|202708.2|202574.9|34
1635429520000|2021-10-28 13:58:40|202718.8|202568.8|202712|202562|202718.8|202568.8|202710.6|202560.6|21
1635429530000|2021-10-28 13:58:50|202710.8|202560.8|202701.7|202551.7|202714.1|202605.3|202655.3|202541.7|26
1635429540000|2021-10-28 13:59:00|202699.1|202549.1|202663.1|202513.1|202712|202573.6|202623.6|202513.1|39
1635429550000|2021-10-28 13:59:10|202663.6|202513.6|202667.6|202517.6|202668|202518|202658.7|202508.7|35
1635429560000|2021-10-28 13:59:20|202666.9|202516.9|202609.7|202459.7|202667.2|202517.2|202601.9|202451.9|38
1635429570000|2021-10-28 13:59:30|202608.3|202458.3|202681.4|202531.4|202681.8|202531.8|202608.3|202458.3|38
1635429580000|2021-10-28 13:59:40|202680.3|202530.3|202677.7|202527.7|202684.4|202534.4|202674.5|202524.5|31
1635429590000|2021-10-28 13:59:50|202677.8|202527.8|202709.6|202559.6|202714.9|202564.9|202677.8|202527.8|38
1635429600000|2021-10-28 14:00:00|202710.6|202560.6|202702.1|202552.1|202719|202569|202697.2|202547.2|38
1635429610000|2021-10-28 14:00:10|202703.9|202553.9|202702.5|202552.5|202705.7|202555.7|202696|202546|37
1635429620000|2021-10-28 14:00:20|202702.6|202552.6|202767.3|202617.3|202771.4|202621.4|202702.3|202552.3|32
1635429630000|2021-10-28 14:00:30|202769.1|202619.1|202776|202626|202777.8|202627.8|202767.7|202617.7|37
1635429640000|2021-10-28 14:00:40|202776.7|202626.7|202776|202626|202779.4|202629.4|202771.7|202621.7|34
1635429650000|2021-10-28 14:00:50|202768.7|202618.7|202777.2|202627.2|202783.1|202633.1|202768.5|202618.5|35
1635429660000|2021-10-28 14:01:00|202773.8|202623.8|202773.4|202623.4|202777.2|202627.2|202769.1|202619.1|31
1635429670000|2021-10-28 14:01:10|202777|202627|202854.1|202704.1|202854.1|202746.9|202771.5|202621.5|36
1635429680000|2021-10-28 14:01:20|202855.3|202705.3|202858.9|202708.9|202861.1|202711.1|202852.9|202702.9|31
1635429690000|2021-10-28 14:01:30|202858.3|202708.3|202861.7|202711.7|202864.5|202714.5|202855.4|202705.4|31
1635429700000|2021-10-28 14:01:40|202862.3|202712.3|202859.2|202709.2|202867.4|202717.4|202858.2|202708.2|30
1635429710000|2021-10-28 14:01:50|202857.3|202707.3|202890.6|202740.6|202890.6|202740.6|202854.8|202704.8|32
1635429720000|2021-10-28 14:02:00|202888.1|202738.1|202944.8|202794.8|202944.9|202794.9|202888|202738|39
1635429730000|2021-10-28 14:02:10|202942.7|202792.7|202882.4|202732.4|202942.7|202798.8|202848.8|202732.4|30
1635429740000|2021-10-28 14:02:20|202882.1|202732.1|202874.9|202724.9|202905.5|202755.5|202874.9|202724.9|38
1635429750000|2021-10-28 14:02:30|202875.3|202725.3|202853.7|202703.7|202881.1|202731.1|202851.4|202701.4|36
1635429760000|2021-10-28 14:02:40|202853.6|202703.6|202811.4|202661.4|202861.5|202711.5|202808.9|202658.9|32
1635429770000|2021-10-28 14:02:50|202812.2|202662.2|202820.3|202670.3|202822.4|202672.4|202809.3|202659.3|35
1635429780000|2021-10-28 14:03:00|202819.5|202669.5|202844.7|202694.7|202852.2|202702.2|202813.2|202663.2|36
1635429790000|2021-10-28 14:03:10|202842.9|202692.9|202819|202669|202862.3|202712.3|202818.8|202668.8|40
1635429800000|2021-10-28 14:03:20|202818.9|202668.9|202840.7|202690.7|202847.8|202697.8|202811.4|202661.4|36
1635429810000|2021-10-28 14:03:30|202841.3|202691.3|202851.7|202701.7|202855.6|202705.6|202840.9|202690.9|32
1635429820000|2021-10-28 14:03:40|202852.5|202702.5|202803.1|202653.1|202852.5|202702.5|202800.2|202650.2|36
1635429830000|2021-10-28 14:03:50|202794.6|202644.6|202785.4|202635.4|202795.2|202645.2|202785.4|202635.4|29
1635429840000|2021-10-28 14:04:00|202786.3|202636.3|202766.6|202616.6|202787.3|202637.3|202762.5|202612.5|39
1635429850000|2021-10-28 14:04:10|202765.4|202615.4|202788.5|202638.5|202810.2|202702.9|202752.9|202608.7|34
1635429860000|2021-10-28 14:04:20|202788.9|202638.9|202808.5|202658.5|202808.5|202658.5|202783.7|202633.7|33
1635429870000|2021-10-28 14:04:30|202811.4|202661.4|202870.9|202720.9|202871.7|202768.2|202811.4|202661.4|37
1635429880000|2021-10-28 14:04:40|202871.1|202721.1|202857.8|202707.8|202872.4|202722.4|202852.4|202702.4|33
1635429890000|2021-10-28 14:04:50|202807|202757|202865|202715|202875.3|202757|202807|202710.1|35
1635429900000|2021-10-28 14:05:00|202863.9|202713.9|202761.7|202611.7|202871.2|202721.2|202758.2|202608.2|32
1635429910000|2021-10-28 14:05:10|202761.5|202611.5|202760.7|202610.7|202773.3|202623.3|202757.6|202607.6|38
1635429920000|2021-10-28 14:05:20|202759.7|202609.7|202767.2|202617.2|202771.1|202621.1|202758.5|202608.5|37
1635429930000|2021-10-28 14:05:30|202765.1|202615.1|202763.4|202613.4|202770.2|202620.2|202763.1|202613.1|35
1635429940000|2021-10-28 14:05:40|202763.6|202613.6|202759.2|202609.2|202765.5|202615.5|202758.9|202608.9|31
1635429950000|2021-10-28 14:05:50|202760.1|202610.1|202763.7|202613.7|202765.2|202615.2|202757.9|202607.9|36
1635429960000|2021-10-28 14:06:00|202763.5|202613.5|202765.4|202615.4|202772.3|202622.3|202762.7|202612.7|36
1635429970000|2021-10-28 14:06:10|202767|202617|202811.7|202661.7|202814.1|202664.1|202763.3|202613.3|32
1635429980000|2021-10-28 14:06:20|202811.8|202661.8|202794.3|202644.3|202814.7|202664.7|202794.3|202644.3|32
1635429990000|2021-10-28 14:06:30|202794.8|202644.8|202764.9|202614.9|202794.8|202644.8|202763.4|202613.4|27
1635430000000|2021-10-28 14:06:40|202765.9|202615.9|202722.7|202572.7|202767.9|202652.6|202700.4|202571|37
1635430010000|2021-10-28 14:06:50|202722.1|202572.1|202737.2|202587.2|202757.4|202607.4|202716.3|202566.3|39
1635430020000|2021-10-28 14:07:00|202737.6|202587.6|202747.3|202597.3|202757.5|202643.1|202693.1|202587.6|39
1635430030000|2021-10-28 14:07:10|202751.4|202601.4|202758.8|202608.8|202764.5|202614.5|202751.4|202601.4|36
1635430040000|2021-10-28 14:07:20|202753.7|202603.7|202757|202607|202758|202608|202740.6|202590.6|39
1635430050000|2021-10-28 14:07:30|202761.6|202611.6|202756.6|202606.6|202785.9|202635.9|202751.8|202601.8|38
1635430060000|2021-10-28 14:07:40|202756.2|202606.2|202801.1|202651.1|202803.2|202653.2|202755.8|202605.8|38
1635430070000|2021-10-28 14:07:50|202805.2|202655.2|202795.9|202645.9|202805.2|202655.2|202791.1|202641.1|33
1635430080000|2021-10-28 14:08:00|202796.8|202646.8|202789.2|202639.2|202796.9|202646.9|202789.2|202639.2|34
1635430090000|2021-10-28 14:08:10|202789.7|202639.7|202757|202607|202794|202655.5|202705.5|202603.3|34
1635430100000|2021-10-28 14:08:20|202757.8|202607.8|202782.9|202632.9|202791.1|202641.1|202756.5|202606.5|39
1635430110000|2021-10-28 14:08:30|202783.3|202633.3|202763.1|202613.1|202792.1|202642.1|202763.1|202613.1|35
1635430120000|2021-10-28 14:08:40|202763.5|202613.5|202765.3|202615.3|202768.2|202618.2|202763.5|202613.5|31
1635430130000|2021-10-28 14:08:50|202764.7|202614.7|202764.9|202614.9|202765.1|202615.1|202761.8|202611.8|22
1635430140000|2021-10-28 14:09:00|202764.7|202614.7|202761|202611|202778.5|202666.9|202716.9|202609.5|21
1635430150000|2021-10-28 14:09:10|202761.8|202611.8|202775.6|202625.6|202775.6|202625.6|202758.8|202608.8|35
1635430160000|2021-10-28 14:09:20|202774.8|202624.8|202764.8|202614.8|202777|202662.8|202712.7|202612|38
1635430170000|2021-10-28 14:09:30|202765|202615|202764.3|202614.3|202765|202615|202760.8|202610.8|32
1635430180000|2021-10-28 14:09:40|202763.6|202613.6|202785|202635|202785|202635|202761.8|202611.8|27
1635430190000|2021-10-28 14:09:50|202785.8|202635.8|202760.7|202610.7|202790.3|202662.3|202712.3|202606|35
1635430200000|2021-10-28 14:10:00|202760.1|202610.1|202777.5|202627.5|202786|202636|202758.1|202608.1|36
1635430210000|2021-10-28 14:10:10|202778.5|202628.5|202762.2|202612.2|202783|202666.6|202716.1|202612.1|35
1635430220000|2021-10-28 14:10:20|202762.5|202612.5|202763.5|202613.5|202765.7|202615.7|202760.6|202610.6|35
1635430230000|2021-10-28 14:10:30|202764|202614|202787.8|202637.8|202789.4|202639.4|202764|202614|35
1635430240000|2021-10-28 14:10:40|202788|202638|202795.4|202645.4|202815.3|202706.5|202756.5|202637|26
1635430250000|2021-10-28 14:10:50|202745.3|202695.3|202804.1|202654.1|202808.3|202707.6|202745.3|202623.3|36
1635430260000|2021-10-28 14:11:00|202801.9|202651.9|202822.1|202672.1|202847.3|202697.3|202801.9|202651.9|38
1635430270000|2021-10-28 14:11:10|202809.6|202659.6|202807.3|202657.3|202813.9|202663.9|202803.5|202653.5|39
1635430280000|2021-10-28 14:11:20|202805.9|202655.9|202835.9|202685.9|202839.7|202732.6|202782.6|202655.1|32
1635430290000|2021-10-28 14:11:30|202836.6|202686.6|202846|202696|202852.2|202702.2|202828.3|202678.3|37
1635430300000|2021-10-28 14:11:40|202846.5|202696.5|202846.9|202696.9|202849.4|202734.8|202784.8|202681.4|36
1635430310000|2021-10-28 14:11:50|202846.3|202696.3|202859|202709|202870.6|202760.8|202810.8|202694.5|33
1635430320000|2021-10-28 14:12:00|202863.7|202713.7|202848|202698|202868.8|202749.9|202799.6|202697.9|35
1635430330000|2021-10-28 14:12:10|202848.6|202698.6|202869.5|202719.5|202874.8|202765|202815|202697.2|32
1635430340000|2021-10-28 14:12:20|202871.1|202721.1|202890.4|202740.4|202905.2|202755.2|202870.7|202720.7|32
1635430350000|2021-10-28 14:12:30|202893.9|202743.9|202883|202733|202909.1|202788.9|202835.1|202731.5|31
1635430360000|2021-10-28 14:12:40|202882.8|202732.8|202858.1|202708.1|202890.3|202782.9|202832.1|202706.3|32
1635430370000|2021-10-28 14:12:50|202860.4|202710.4|202869.6|202719.6|202880.8|202768.8|202818.2|202706.6|34
1635430380000|2021-10-28 14:13:00|202869|202719|202879.8|202729.8|202891.2|202768|202803.2|202706.5|36
1635430390000|2021-10-28 14:13:10|202881.3|202731.3|202931.3|202781.3|202931.7|202781.7|202880|202730|37
1635430400000|2021-10-28 14:13:20|202928.9|202778.9|202898.6|202748.6|202928.9|202808|202845.9|202742.4|38
1635430410000|2021-10-28 14:13:30|202900.1|202750.1|202888.3|202738.3|202900.4|202750.4|202885|202735|35
1635430420000|2021-10-28 14:13:40|202889.6|202739.6|202890.3|202740.3|202897.8|202786.8|202836.2|202738.7|33
1635430430000|2021-10-28 14:13:50|202890.9|202740.9|202896.4|202746.4|202899.2|202781.5|202830.2|202727.2|37
1635430440000|2021-10-28 14:14:00|202893.2|202743.2|202866.4|202716.4|202907.7|202757.7|202863.7|202713.7|37
1635430450000|2021-10-28 14:14:10|202865.5|202715.5|202866.5|202716.5|202870.4|202720.4|202864.4|202714.4|34
1635430460000|2021-10-28 14:14:20|202867.3|202717.3|202868.4|202718.4|202871.6|202721.6|202865.6|202715.6|29
1635430470000|2021-10-28 14:14:30|202872|202722|202873.4|202723.4|202877.7|202772.8|202822.8|202719.3|34
1635430480000|2021-10-28 14:14:40|202877.1|202727.1|202869.3|202719.3|202877.1|202727.1|202868.4|202718.4|33
1635430490000|2021-10-28 14:14:50|202868.9|202718.9|202869.2|202719.2|202871.2|202721.2|202864.1|202714.1|30
1635430500000|2021-10-28 14:15:00|202870.1|202720.1|202887.4|202737.4|202891.9|202741.9|202868.9|202718.9|36
1635430510000|2021-10-28 14:15:10|202885.8|202735.8|202889.5|202739.5|202890.8|202740.8|202885.6|202735.6|36
1635430520000|2021-10-28 14:15:20|202889.8|202739.8|202917.7|202767.7|202926.4|202801.8|202850.8|202739.8|34
1635430530000|2021-10-28 14:15:30|202918.4|202768.4|202931.7|202781.7|202932.7|202782.7|202911.3|202761.3|39
1635430540000|2021-10-28 14:15:40|202930.8|202780.8|202928.9|202778.9|202936.7|202786.7|202926.3|202776.3|36
1635430550000|2021-10-28 14:15:50|202930.6|202780.6|202926.3|202776.3|202941.7|202791.7|202925.3|202775.3|37
1635430560000|2021-10-28 14:16:00|202926.5|202776.5|202920.4|202770.4|202931|202781|202914.6|202764.6|31
1635430570000|2021-10-28 14:16:10|202920.8|202770.8|202919.7|202769.7|202925|202775|202910.5|202760.5|35
1635430580000|2021-10-28 14:16:20|202921|202771|202909.9|202759.9|202925.7|202775.7|202907|202757|36
1635430590000|2021-10-28 14:16:30|202910.8|202760.8|202894|202744|202918.6|202768.6|202891.7|202741.7|33
1635430600000|2021-10-28 14:16:40|202895.5|202745.5|202890.6|202740.6|202899.5|202749.5|202889.9|202739.9|32
1635430610000|2021-10-28 14:16:50|202888.1|202738.1|202866.1|202716.1|202891.2|202741.2|202862.2|202712.2|30
1635430620000|2021-10-28 14:17:00|202867.7|202717.7|202848.4|202698.4|202868.1|202718.1|202847.1|202697.1|30
1635430630000|2021-10-28 14:17:10|202849.4|202699.4|202850.9|202700.9|202850.9|202700.9|202848.6|202698.6|23
1635430640000|2021-10-28 14:17:20|202850.7|202700.7|202796.6|202746.6|202856.1|202750.6|202795.6|202691.7|31
1635430650000|2021-10-28 14:17:30|202797|202747|202769.4|202619.4|202847.8|202750|202769.4|202619.4|36
1635430660000|2021-10-28 14:17:40|202769.5|202619.5|202768.6|202618.6|202802.9|202652.9|202765.9|202615.9|34
1635430670000|2021-10-28 14:17:50|202770.2|202620.2|202766|202616|202771.7|202621.7|202761.2|202611.2|34
1635430680000|2021-10-28 14:18:00|202768.3|202618.3|202782.7|202632.7|202786|202636|202767.7|202617.7|32
1635430690000|2021-10-28 14:18:10|202782.6|202632.6|202773.8|202623.8|202782.6|202632.6|202770.6|202620.6|30
1635430700000|2021-10-28 14:18:20|202773.2|202623.2|202756.4|202606.4|202774|202666|202715.5|202603.4|35
1635430710000|2021-10-28 14:18:30|202756.2|202606.2|202768.6|202618.6|202769.8|202665.9|202714|202606.2|37
1635430720000|2021-10-28 14:18:40|202767.9|202617.9|202711|202561|202769.2|202619.2|202710.1|202560.1|35
1635430730000|2021-10-28 14:18:50|202714.1|202564.1|202643.3|202593.3|202718.3|202593.3|202643|202552.6|37
1635430740000|2021-10-28 14:19:00|202643.5|202593.5|202657.8|202607.8|202713.4|202607.8|202643.5|202550|36
1635430750000|2021-10-28 14:19:10|202701.8|202551.8|202719.6|202569.6|202719.6|202612|202658.9|202551.8|27
1635430760000|2021-10-28 14:19:20|202725|202575|202774.8|202624.8|202776|202648.9|202684.7|202575|35
1635430770000|2021-10-28 14:19:30|202774|202624|202786.8|202636.8|202786.8|202636.8|202766.7|202616.7|31
1635430780000|2021-10-28 14:19:40|202785.4|202635.4|202787|202637|202794.4|202644.4|202776.8|202626.8|36
1635430790000|2021-10-28 14:19:50|202788.3|202638.3|202786|202636|202794.3|202691.5|202735.9|202624.5|37
1635430800000|2021-10-28 14:20:00|202785.1|202635.1|202766|202616|202785.1|202635.1|202763.2|202613.2|33
1635430810000|2021-10-28 14:20:10|202762|202612|202704.9|202654.9|202762|202655.8|202704.9|202584.1|34
1635430820000|2021-10-28 14:20:20|202705|202655|202700.5|202550.5|202749.6|202656.4|202643.1|202542.8|36
1635430830000|2021-10-28 14:20:30|202699.6|202549.6|202715|202565|202721.7|202571.7|202684|202534|35
1635430840000|2021-10-28 14:20:40|202715.2|202565.2|202733.4|202583.4|202733.4|202583.4|202713.1|202563.1|40
1635430850000|2021-10-28 14:20:50|202735.6|202585.6|202758.4|202608.4|202758.4|202608.4|202729.4|202579.4|36
1635430860000|2021-10-28 14:21:00|202758.3|202608.3|202761.5|202611.5|202765.1|202615.1|202758.1|202608.1|34
1635430870000|2021-10-28 14:21:10|202761.7|202611.7|202784|202634|202786.1|202636.1|202761.5|202611.5|31
1635430880000|2021-10-28 14:21:20|202784.5|202634.5|202797.4|202647.4|202804|202654|202783.8|202633.8|34
1635430890000|2021-10-28 14:21:30|202799.3|202649.3|202789.8|202639.8|202799.3|202649.3|202787.8|202637.8|36
1635430900000|2021-10-28 14:21:40|202786.7|202636.7|202759.8|202609.8|202787.1|202637.1|202757.7|202607.7|30
1635430910000|2021-10-28 14:21:50|202760.1|202610.1|202779.1|202629.1|202779.8|202629.8|202759.2|202609.2|31
1635430920000|2021-10-28 14:22:00|202787.8|202637.8|202786.8|202636.8|202793.7|202643.7|202781.8|202631.8|37
1635430930000|2021-10-28 14:22:10|202785.8|202635.8|202782.3|202632.3|202794.1|202644.1|202781.4|202631.4|35
1635430940000|2021-10-28 14:22:20|202783|202633|202779.8|202629.8|202786.3|202662.7|202712.7|202613.1|32
1635430950000|2021-10-28 14:22:30|202777.7|202627.7|202758.4|202608.4|202781.4|202631.4|202753.9|202603.9|32
1635430960000|2021-10-28 14:22:40|202758.3|202608.3|202774.1|202624.1|202774.1|202624.1|202758.3|202608.3|31
1635430970000|2021-10-28 14:22:50|202774.5|202624.5|202764|202614|202778.3|202628.3|202761.9|202611.9|30
1635430980000|2021-10-28 14:23:00|202764.3|202614.3|202794.6|202644.6|202823.9|202673.9|202762|202612|38
1635430990000|2021-10-28 14:23:10|202795.5|202645.5|202808.3|202658.3|202809.6|202659.6|202793.7|202643.7|37
1635431000000|2021-10-28 14:23:20|202808|202658|202831.3|202681.3|202831.3|202681.3|202808|202658|36
1635431010000|2021-10-28 14:23:30|202830.6|202680.6|202825.6|202675.6|202831.2|202681.2|202823.3|202673.3|25
1635431020000|2021-10-28 14:23:40|202824.4|202674.4|202824.7|202674.7|202827.1|202721.7|202771.7|202663.5|36
1635431030000|2021-10-28 14:23:50|202823.1|202673.1|202825.4|202675.4|202833|202683|202820.9|202670.9|36
1635431040000|2021-10-28 14:24:00|202824.8|202674.8|202842.7|202692.7|202853.2|202703.2|202824.8|202674.8|37
1635431050000|2021-10-28 14:24:10|202842.2|202692.2|202845.5|202695.5|202847.8|202697.8|202840.8|202690.8|36
1635431060000|2021-10-28 14:24:20|202845.3|202695.3|202846.3|202696.3|202849.1|202699.1|202843.4|202693.4|31
1635431070000|2021-10-28 14:24:30|202847|202697|202847.1|202697.1|202852.7|202702.7|202844.5|202694.5|26
1635431080000|2021-10-28 14:24:40|202848|202698|202842.8|202692.8|202854.8|202704.8|202842.6|202692.6|37
1635431090000|2021-10-28 14:24:50|202844.2|202694.2|202858.7|202708.7|202858.7|202748.6|202796.4|202693|34
1635431100000|2021-10-28 14:25:00|202885.6|202735.6|202900.2|202750.2|202908.6|202758.6|202882.2|202732.2|35
1635431110000|2021-10-28 14:25:10|202899.3|202749.3|202920.4|202770.4|202922.4|202810.5|202859.6|202748.2|34
1635431120000|2021-10-28 14:25:20|202921.1|202771.1|202922|202772|202923.5|202773.5|202919.4|202769.4|31
1635431130000|2021-10-28 14:25:30|202923|202773|202915.9|202765.9|202925.2|202775.2|202912.2|202762.2|34
1635431140000|2021-10-28 14:25:40|202914.6|202764.6|202927.2|202777.2|202927.2|202777.2|202904.5|202754.5|32
1635431150000|2021-10-28 14:25:50|202930.1|202780.1|202926.4|202776.4|202935.3|202785.3|202925.7|202775.7|36
1635431160000|2021-10-28 14:26:00|202925.7|202775.7|202926.4|202776.4|202927.3|202777.3|202923.9|202773.9|27
1635431170000|2021-10-28 14:26:10|202926.2|202776.2|202914.8|202764.8|202926.2|202776.2|202911.2|202761.2|32
1635431180000|2021-10-28 14:26:20|202913.6|202763.6|202915|202765|202918.5|202768.5|202903.3|202753.3|35
1635431190000|2021-10-28 14:26:30|202915.5|202765.5|202915.8|202765.8|202917.8|202767.8|202907.9|202757.9|31
1635431200000|2021-10-28 14:26:40|202914.8|202764.8|202920.6|202770.6|202924.3|202774.3|202914.8|202764.8|31
1635431210000|2021-10-28 14:26:50|202920.5|202770.5|202919|202769|202920.8|202770.8|202918.9|202768.9|22
1635431220000|2021-10-28 14:27:00|202917.6|202767.6|202882.9|202732.9|202919.7|202769.7|202881.2|202731.2|34
1635431230000|2021-10-28 14:27:10|202884.8|202734.8|202887.7|202737.7|202889.2|202739.2|202881.5|202731.5|33
1635431240000|2021-10-28 14:27:20|202888.2|202738.2|202882|202732|202888.8|202738.8|202882|202732|35
1635431250000|2021-10-28 14:27:30|202881.4|202731.4|202903.2|202753.2|202908.3|202758.3|202881.4|202731.4|29
1635431260000|2021-10-28 14:27:40|202904|202754|202913.8|202763.8|202917.5|202767.5|202902|202752|31
1635431270000|2021-10-28 14:27:50|202911|202761|202882.9|202732.9|202911.4|202761.4|202876.6|202726.6|35
1635431280000|2021-10-28 14:28:00|202883.4|202733.4|202883.7|202733.7|202890.7|202740.7|202881|202731|34
1635431290000|2021-10-28 14:28:10|202885.5|202735.5|202933.6|202783.6|202934.3|202784.3|202880|202730|37
1635431300000|2021-10-28 14:28:20|202932.1|202782.1|202952|202802|202952.4|202802.4|202932.1|202782.1|34
1635431310000|2021-10-28 14:28:30|202952.5|202802.5|202922.6|202772.6|202953.9|202834.3|202884.3|202772.4|35
1635431320000|2021-10-28 14:28:40|202924.8|202774.8|202924.8|202774.8|202935.8|202785.8|202921.3|202771.3|35
1635431330000|2021-10-28 14:28:50|202922.3|202772.3|202923.7|202773.7|202933.3|202783.3|202916.2|202766.2|36
1635431340000|2021-10-28 14:29:00|202923.3|202773.3|202882.5|202732.5|202924.4|202774.4|202882.5|202732.5|33
1635431350000|2021-10-28 14:29:10|202881.9|202731.9|202883.9|202733.9|202891.1|202741.1|202879.7|202729.7|33
1635431360000|2021-10-28 14:29:20|202882.9|202732.9|202879.8|202729.8|202884.9|202734.9|202877.2|202727.2|31
1635431370000|2021-10-28 14:29:30|202881.8|202731.8|202890.6|202740.6|202899.4|202783.7|202833.7|202721|36
1635431380000|2021-10-28 14:29:40|202888.4|202738.4|202872.8|202722.8|202889.5|202739.5|202870.9|202720.9|31
1635431390000|2021-10-28 14:29:50|202872.4|202722.4|202848.6|202698.6|202872.4|202722.4|202810|202660|36
1635431400000|2021-10-28 14:30:00|202848.2|202698.2|202868.9|202718.9|202868.9|202718.9|202846.5|202696.5|32
1635431410000|2021-10-28 14:30:10|202869|202719|202854.1|202704.1|202869|202719|202843.1|202693.1|32
1635431420000|2021-10-28 14:30:20|202857|202707|202886.1|202736.1|202886.1|202736.1|202855.3|202705.3|38
1635431430000|2021-10-28 14:30:30|202884.9|202734.9|202889.5|202739.5|202906.1|202756.1|202884.9|202734.9|31
1635431440000|2021-10-28 14:30:40|202888.3|202738.3|202915|202765|202917.1|202767.1|202888.3|202738.3|35
1635431450000|2021-10-28 14:30:50|202914|202764|202921.7|202771.7|202923.9|202773.9|202910.5|202760.5|36
1635431460000|2021-10-28 14:31:00|202922.2|202772.2|202907.8|202757.8|202923|202773|202907.8|202757.8|36
1635431470000|2021-10-28 14:31:10|202908.3|202758.3|202888.5|202738.5|202909.6|202787.1|202835.4|202733.8|32
1635431480000|2021-10-28 14:31:20|202888.7|202738.7|202908.1|202758.1|202909.7|202759.7|202888.7|202738.7|35
1635431490000|2021-10-28 14:31:30|202907.5|202757.5|202902.1|202752.1|202913.7|202763.7|202898.4|202748.4|33
1635431500000|2021-10-28 14:31:40|202902.3|202752.3|202919.1|202769.1|202919.1|202769.1|202900.5|202750.5|35
1635431510000|2021-10-28 14:31:50|202917.8|202767.8|202927.5|202777.5|202934.7|202784.7|202916.2|202766.2|37
1635431520000|2021-10-28 14:32:00|202929.1|202779.1|202928.4|202778.4|202933|202783|202914.4|202764.4|37
1635431530000|2021-10-28 14:32:10|202929|202779|202934.6|202784.6|202937.6|202787.6|202921|202771|37
1635431540000|2021-10-28 14:32:20|202932.5|202782.5|202933.8|202783.8|202943.4|202839.3|202889.3|202780.1|35
1635431550000|2021-10-28 14:32:30|202928.8|202778.8|202892.5|202742.5|202928.8|202778.8|202892|202742|34
1635431560000|2021-10-28 14:32:40|202896.5|202746.5|202891|202741|202896.5|202746.5|202887.8|202737.8|25
1635431570000|2021-10-28 14:32:50|202891.5|202741.5|202891.9|202741.9|202893|202743|202888.1|202738.1|18
1635431580000|2021-10-28 14:33:00|202892.1|202742.1|202919.2|202769.2|202924.1|202774.1|202890.8|202740.8|35
1635431590000|2021-10-28 14:33:10|202919.9|202769.9|202919.2|202769.2|202920.3|202770.3|202917.4|202767.4|27
1635431600000|2021-10-28 14:33:20|202919.3|202769.3|202916.9|202766.9|202921.5|202771.5|202915.3|202765.3|33
1635431610000|2021-10-28 14:33:30|202917.7|202767.7|202927.1|202777.1|202928.3|202778.3|202916.7|202766.7|26
1635431620000|2021-10-28 14:33:40|202927|202777|202908.2|202858.2|202958.8|202862.9|202906.1|202777|34
1635431630000|2021-10-28 14:33:50|202909.1|202859.1|202963.6|202813.6|202967.4|202859.1|202909.1|202812.5|22
1635431640000|2021-10-28 14:34:00|202962.7|202812.7|202968.9|202818.9|202969.5|202819.5|202962.7|202812.7|16
1635431650000|2021-10-28 14:34:10|202968.7|202818.7|203006.3|202856.3|203006.3|202856.3|202968|202818|32
1635431660000|2021-10-28 14:34:20|203005.3|202855.3|203012.1|202862.1|203012.1|202862.1|203001.1|202851.1|32
1635431670000|2021-10-28 14:34:30|203012.6|202862.6|203021.7|202871.7|203024.2|202874.2|202991.4|202841.4|37
1635431680000|2021-10-28 14:34:40|203021.9|202871.9|203023.4|202873.4|203026.4|202876.4|203005|202855|32
1635431690000|2021-10-28 14:34:50|203040.6|202890.6|203049.1|202899.1|203063.1|202913.1|203038.8|202888.8|39
1635431700000|2021-10-28 14:35:00|203049.7|202899.7|203041.6|202891.6|203063.8|202958.5|203000.1|202890.5|38
1635431710000|2021-10-28 14:35:10|203043.5|202893.5|203041|202891|203043.5|202937.6|202987.6|202885.4|28
1635431720000|2021-10-28 14:35:20|203040.5|202890.5|203063.6|202913.6|203068.6|202956.9|202991.8|202890.5|33
1635431730000|2021-10-28 14:35:30|203015.9|202965.9|203007.2|202957.2|203069.9|202965.9|203005.9|202903.4|36
1635431740000|2021-10-28 14:35:40|203006.9|202956.9|203099.4|202949.4|203099.4|202998.6|202997|202906.1|35
1635431750000|2021-10-28 14:35:50|203097.7|202947.7|203089.2|202939.2|203105.7|202955.7|203087|202937|32
1635431760000|2021-10-28 14:36:00|203080|202930|203082.7|202932.7|203093|202990.7|203032.1|202927.8|34
1635431770000|2021-10-28 14:36:10|203079.1|202929.1|203098.7|202948.7|203101.7|203001.3|203032.4|202916.3|36
1635431780000|2021-10-28 14:36:20|203102|202952|203092.3|202942.3|203102.2|202980.3|203028.2|202926|36
1635431790000|2021-10-28 14:36:30|203092.4|202942.4|203136.6|202986.6|203138.8|202988.8|203092.4|202942.4|38
1635431800000|2021-10-28 14:36:40|203142.2|202992.2|203136|202986|203148.9|202998.9|203111.1|202961.1|36
1635431810000|2021-10-28 14:36:50|203132.9|202982.9|203136.6|202986.6|203138.2|202988.2|203130.1|202980.1|33
1635431820000|2021-10-28 14:37:00|203136|202986|203136.3|202986.3|203136.6|202986.6|203131.5|202981.5|31
1635431830000|2021-10-28 14:37:10|203135.8|202985.8|203103.5|202953.5|203136.3|202986.3|203103.5|202953.5|35
1635431840000|2021-10-28 14:37:20|203104.6|202954.6|203103.6|202953.6|203109.6|202959.6|203093.7|202943.7|38
1635431850000|2021-10-28 14:37:30|203103.4|202953.4|203100.6|202950.6|203110.7|202960.7|203100.2|202950.2|32
1635431860000|2021-10-28 14:37:40|203099.8|202949.8|203098.6|202948.6|203101.9|202951.9|203094.3|202944.3|37
1635431870000|2021-10-28 14:37:50|203097.8|202947.8|203097.3|202947.3|203111.8|202961.8|203094.8|202944.8|32
1635431880000|2021-10-28 14:38:00|203097.1|202947.1|203112.3|202962.3|203112.3|202962.3|203093|202943|34
1635431890000|2021-10-28 14:38:10|203111.5|202961.5|203106.6|202956.6|203123.2|202973.2|203102.5|202952.5|31
1635431900000|2021-10-28 14:38:20|203105.7|202955.7|203104.2|202954.2|203111.6|202961.6|203102.7|202952.7|28
1635431910000|2021-10-28 14:38:30|203104.1|202954.1|203100.8|202950.8|203111|202961|203097|202947|31
1635431920000|2021-10-28 14:38:40|203101.6|202951.6|203099.7|202949.7|203102.5|202952.5|203095.8|202945.8|28
1635431930000|2021-10-28 14:38:50|203099.5|202949.5|203101.3|202951.3|203101.5|202951.5|203097.4|202947.4|24
1635431940000|2021-10-28 14:39:00|203101|202951|203107.7|202957.7|203115.9|202965.9|203097|202947|35
1635431950000|2021-10-28 14:39:10|203110.8|202960.8|203131.2|202981.2|203132.2|202982.2|203110.2|202960.2|37
1635431960000|2021-10-28 14:39:20|203131.5|202981.5|203138.2|202988.2|203138.8|202988.8|203127.7|202977.7|36
1635431970000|2021-10-28 14:39:30|203137|202987|203111|202961|203137|202987|203099.1|202949.1|38
1635431980000|2021-10-28 14:39:40|203109.2|202959.2|203149.2|202999.2|203151.3|203001.3|203109|202959|37
1635431990000|2021-10-28 14:39:50|203148.9|202998.9|203157.1|203007.1|203161.5|203011.5|203148.9|202998.9|37
1635432000000|2021-10-28 14:40:00|203157.2|203007.2|203186.6|203036.6|203186.9|203036.9|203154.7|203004.7|33
1635432010000|2021-10-28 14:40:10|203191.3|203041.3|203194|203044|203198.4|203048.4|203187.5|203037.5|36
1635432020000|2021-10-28 14:40:20|203192.9|203042.9|203191.7|203041.7|203202|203052|203191.6|203041.6|29
1635432030000|2021-10-28 14:40:30|203186.8|203036.8|203188.3|203038.3|203197|203047|203186.8|203036.8|35
1635432040000|2021-10-28 14:40:40|203187.7|203037.7|203183.4|203033.4|203189.8|203039.8|203174.1|203024.1|36
1635432050000|2021-10-28 14:40:50|203181.5|203031.5|203185.8|203035.8|203187.5|203037.5|203176.6|203026.6|35
1635432060000|2021-10-28 14:41:00|203189.1|203039.1|203182.4|203032.4|203190.8|203040.8|203175.7|203025.7|36
1635432070000|2021-10-28 14:41:10|203182.1|203032.1|203179.2|203029.2|203185.6|203035.6|203175.6|203025.6|33
1635432080000|2021-10-28 14:41:20|203181.7|203031.7|203197.5|203047.5|203198.7|203085.2|203135.2|203026.5|33
1635432090000|2021-10-28 14:41:30|203193.3|203043.3|203190.5|203040.5|203194.1|203044.1|203179.9|203029.9|36
1635432100000|2021-10-28 14:41:40|203186.6|203036.6|203175.2|203025.2|203187.9|203037.9|203172.9|203022.9|33
1635432110000|2021-10-28 14:41:50|203173.2|203023.2|203188.2|203038.2|203188.8|203038.8|203167.1|203017.1|33
1635432120000|2021-10-28 14:42:00|203190.3|203040.3|203189.6|203039.6|203192.9|203042.9|203185.3|203035.3|28
1635432130000|2021-10-28 14:42:10|203189.4|203039.4|203168.5|203018.5|203191.9|203041.9|203157.7|203007.7|32
1635432140000|2021-10-28 14:42:20|203171.9|203021.9|203173.7|203023.7|203178.9|203028.9|203167.3|203017.3|32
1635432150000|2021-10-28 14:42:30|203173.1|203023.1|203177.2|203027.2|203182.9|203032.9|203167.8|203017.8|34
1635432160000|2021-10-28 14:42:40|203177.8|203027.8|203184.2|203034.2|203192|203042|203176.4|203026.4|39
1635432170000|2021-10-28 14:42:50|203189.7|203039.7|203188.5|203038.5|203192.9|203042.9|203187.4|203037.4|26
1635432180000|2021-10-28 14:43:00|203191.3|203041.3|203192.9|203042.9|203194.9|203044.9|203170.6|203020.6|33
1635432190000|2021-10-28 14:43:10|203192.2|203042.2|203205.1|203055.1|203209.1|203059.1|203188.5|203038.5|37
1635432200000|2021-10-28 14:43:20|203203.5|203053.5|203189.1|203039.1|203203.5|203053.5|203177.5|203027.5|38
1635432210000|2021-10-28 14:43:30|203191.2|203041.2|203191.9|203041.9|203193.4|203043.4|203180.3|203030.3|38
1635432220000|2021-10-28 14:43:40|203189.6|203039.6|203197.5|203047.5|203199.2|203049.2|203189.1|203039.1|36
1635432230000|2021-10-28 14:43:50|203194.4|203044.4|203181.9|203031.9|203194.7|203044.7|203181.9|203031.9|37
1635432240000|2021-10-28 14:44:00|203181.2|203031.2|203177.5|203027.5|203194.5|203044.5|203177.5|203027.5|39
1635432250000|2021-10-28 14:44:10|203182.5|203032.5|203185.5|203035.5|203190.7|203040.7|203181.4|203031.4|38
1635432260000|2021-10-28 14:44:20|203184|203034|203213.6|203063.6|203213.6|203063.6|203182.5|203032.5|36
1635432270000|2021-10-28 14:44:30|203216.5|203066.5|203196.1|203046.1|203216.5|203066.5|203187.7|203037.7|37
1635432280000|2021-10-28 14:44:40|203195|203045|203195.9|203045.9|203198.8|203048.8|203190.6|203040.6|32
1635432290000|2021-10-28 14:44:50|203195.7|203045.7|203166.1|203016.1|203195.7|203045.7|203164.5|203014.5|34
1635432300000|2021-10-28 14:45:00|203166.3|203016.3|203144.6|202994.6|203170.6|203020.6|203139.5|202989.5|30
1635432310000|2021-10-28 14:45:10|203144.9|202994.9|203136.1|202986.1|203145.7|202995.7|203121.4|202971.4|30
1635432320000|2021-10-28 14:45:20|203139.5|202989.5|203145.6|202995.6|203153.9|203003.9|203139.2|202989.2|40
1635432330000|2021-10-28 14:45:30|203145.2|202995.2|203167.5|203017.5|203170.4|203067.3|203117.3|202994.4|36
1635432340000|2021-10-28 14:45:40|203155.1|203005.1|203171.9|203021.9|203171.9|203021.9|203155.1|203005.1|37
1635432350000|2021-10-28 14:45:50|203170.6|203020.6|203170.4|203020.4|203170.6|203020.6|203144.5|202994.5|35
1635432360000|2021-10-28 14:46:00|203169|203019|203187.8|203037.8|203189.2|203039.2|203163.5|203013.5|38
1635432370000|2021-10-28 14:46:10|203185.4|203035.4|203181.5|203031.5|203185.4|203035.4|203174.1|203024.1|34
1635432380000|2021-10-28 14:46:20|203181|203031|203190.6|203040.6|203198.4|203048.4|203177.4|203027.4|31
1635432390000|2021-10-28 14:46:30|203190.9|203040.9|203171.3|203021.3|203191.5|203041.5|203166.5|203016.5|31
1635432400000|2021-10-28 14:46:40|203165.9|203015.9|203134|202984|203166.3|203016.3|203133.1|202983.1|33
1635432410000|2021-10-28 14:46:50|203138.2|202988.2|203142.9|202992.9|203148.1|202998.1|203133|202983|36
1635432420000|2021-10-28 14:47:00|203142.5|202992.5|203136.8|202986.8|203145.9|202995.9|203124|202974|36
1635432430000|2021-10-28 14:47:10|203135.2|202985.2|203135.9|202985.9|203136.1|202986.1|203131.9|202981.9|34
1635432440000|2021-10-28 14:47:20|203135.4|202985.4|203136|202986|203136.8|202986.8|203134.2|202984.2|34
1635432450000|2021-10-28 14:47:30|203135.6|202985.6|203133.8|202983.8|203136|202986|203128.4|202978.4|28
1635432460000|2021-10-28 14:47:40|203133.5|202983.5|203132.5|202982.5|203135.9|202985.9|203129.9|202979.9|33
1635432470000|2021-10-28 14:47:50|203133.3|202983.3|203068.8|202918.8|203133.3|202983.3|203051.5|202901.5|39
1635432480000|2021-10-28 14:48:00|203071.4|202921.4|203094.3|202944.3|203100.7|202950.7|203071.4|202921.4|37
1635432490000|2021-10-28 14:48:10|203093.7|202943.7|203096.8|202946.8|203102.7|202952.7|203084.1|202934.1|39
1635432500000|2021-10-28 14:48:20|203096.4|202946.4|203087.1|202937.1|203099.5|202949.5|203079.8|202929.8|35
1635432510000|2021-10-28 14:48:30|203086.3|202936.3|203093|202943|203108.7|202958.7|203083.3|202933.3|34
1635432520000|2021-10-28 14:48:40|203095|202945|203096.5|202946.5|203098.2|202948.2|203093.5|202943.5|33
1635432530000|2021-10-28 14:48:50|203096.6|202946.6|203097.9|202947.9|203102.1|202952.1|203093.8|202943.8|33
1635432540000|2021-10-28 14:49:00|203098|202948|203101.7|202951.7|203101.7|202951.7|203093.4|202943.4|39
1635432550000|2021-10-28 14:49:10|203102.6|202952.6|203094|202944|203103.7|202991.4|203041.4|202939.2|36
1635432560000|2021-10-28 14:49:20|203092.2|202942.2|203076.8|202926.8|203095|202945|203075.6|202925.6|36
1635432570000|2021-10-28 14:49:30|203075.7|202925.7|203044.8|202894.8|203077|202927|203043.8|202893.8|32
1635432580000|2021-10-28 14:49:40|203044|202894|203062.9|202912.9|203065.1|202915.1|203044|202894|38
1635432590000|2021-10-28 14:49:50|203066.2|202916.2|203052.7|202902.7|203066.9|202916.9|203044.9|202894.9|35
1635432600000|2021-10-28 14:50:00|203050.1|202900.1|203060.1|202910.1|203063.2|202913.2|203046.3|202896.3|35
1635432610000|2021-10-28 14:50:10|203057.8|202907.8|203059.5|202909.5|203060.7|202910.7|203054.7|202904.7|26
1635432620000|2021-10-28 14:50:20|203061|202911|203039.6|202889.6|203061.6|202911.6|203035.1|202885.1|37
1635432630000|2021-10-28 14:50:30|203039.9|202889.9|203051.7|202901.7|203054.2|202904.2|203038.7|202888.7|32
1635432640000|2021-10-28 14:50:40|203040.3|202890.3|203046.2|202896.2|203047.5|202897.5|203040.3|202890.3|36
1635432650000|2021-10-28 14:50:50|203045.9|202895.9|203008.6|202858.6|203045.9|202895.9|203007|202857|31
1635432660000|2021-10-28 14:51:00|203009.8|202859.8|203017.9|202867.9|203017.9|202867.9|203005.4|202855.4|28
1635432670000|2021-10-28 14:51:10|203016.6|202866.6|203059.7|202909.7|203062.2|202912.2|203011.6|202861.6|34
1635432680000|2021-10-28 14:51:20|203061.9|202911.9|203105.2|202955.2|203105.9|202955.9|203059.3|202909.3|33
1635432690000|2021-10-28 14:51:30|203104.9|202954.9|203121.9|202971.9|203121.9|202971.9|203102.8|202952.8|35
1635432700000|2021-10-28 14:51:40|203120|202970|203119.9|202969.9|203125.2|202975.2|203117.2|202967.2|28
1635432710000|2021-10-28 14:51:50|203101.4|202951.4|203109.3|202959.3|203123.6|202973.6|203098.4|202948.4|32
1635432720000|2021-10-28 14:52:00|203107.6|202957.6|203138.5|202988.5|203141.9|202991.9|203104.9|202954.9|28
1635432730000|2021-10-28 14:52:10|203140.2|202990.2|203137.1|202987.1|203142.7|202992.7|203136.3|202986.3|22
1635432740000|2021-10-28 14:52:20|203141|202991|203187.2|203037.2|203201.1|203058.5|203108.5|202978.9|34
1635432750000|2021-10-28 14:52:30|203186.3|203036.3|203195.7|203045.7|203195.7|203045.7|203186|203036|32
1635432760000|2021-10-28 14:52:40|203190.3|203040.3|203219.2|203069.2|203222.2|203072.2|203190.3|203040.3|36
1635432770000|2021-10-28 14:52:50|203217.3|203067.3|203224.4|203074.4|203224.4|203074.4|203206.1|203056.1|34
1635432780000|2021-10-28 14:53:00|203224.9|203074.9|203222.4|203072.4|203224.9|203074.9|203220.9|203070.9|25
1635432790000|2021-10-28 14:53:10|203222.3|203072.3|203221|203071|203222.8|203072.8|203220.9|203070.9|20
1635432800000|2021-10-28 14:53:20|203221.3|203071.3|203221.1|203071.1|203223.5|203073.5|203219.9|203069.9|17
1635432810000|2021-10-28 14:53:30|203221.3|203071.3|203221.6|203071.6|203225.2|203075.2|203220.7|203070.7|28
1635432820000|2021-10-28 14:53:40|203222.6|203072.6|203219.5|203069.5|203222.7|203072.7|203218.1|203068.1|23
1635432830000|2021-10-28 14:53:50|203218.6|203068.6|203230.5|203080.5|203230.5|203080.5|203216.6|203066.6|32
1635432840000|2021-10-28 14:54:00|203244|203094|203263.9|203113.9|203271.3|203121.3|203234.4|203084.4|39
1635432850000|2021-10-28 14:54:10|203276.9|203126.9|203265.3|203115.3|203276.9|203126.9|203259.2|203109.2|35
1635432860000|2021-10-28 14:54:20|203265.1|203115.1|203261.4|203111.4|203267|203117|203257.3|203107.3|30
1635432870000|2021-10-28 14:54:30|203264.8|203114.8|203298.2|203148.2|203298.2|203148.2|203258.5|203108.5|32
1635432880000|2021-10-28 14:54:40|203298.8|203148.8|203294.8|203144.8|203309.5|203159.5|203294.5|203144.5|37
1635432890000|2021-10-28 14:54:50|203296|203146|203300.4|203150.4|203306.5|203156.5|203296|203146|38
1635432900000|2021-10-28 14:55:00|203301|203151|203276.1|203126.1|203310.2|203160.2|203269.4|203119.4|39
1635432910000|2021-10-28 14:55:10|203274.3|203124.3|203271.9|203121.9|203277.5|203127.5|203266.5|203116.5|30
1635432920000|2021-10-28 14:55:20|203271.6|203121.6|203298|203148|203302.3|203152.3|203270.9|203120.9|36
1635432930000|2021-10-28 14:55:30|203308.3|203158.3|203290.1|203140.1|203309.3|203159.3|203284.8|203134.8|31
1635432940000|2021-10-28 14:55:40|203288.9|203138.9|203309.9|203159.9|203311.4|203161.4|203285.5|203135.5|35
1635432950000|2021-10-28 14:55:50|203309.6|203159.6|203305.5|203155.5|203315.5|203165.5|203296.7|203146.7|32
1635432960000|2021-10-28 14:56:00|203297.5|203147.5|203299.5|203149.5|203312.9|203162.9|203297.5|203147.5|32
1635432970000|2021-10-28 14:56:10|203301|203151|203275.3|203125.3|203303.4|203153.4|203270.9|203120.9|28
1635432980000|2021-10-28 14:56:20|203280.2|203130.2|203289.1|203139.1|203292.9|203142.9|203275.5|203125.5|36
1635432990000|2021-10-28 14:56:30|203289.2|203139.2|203262.8|203112.8|203289.2|203139.2|203261.2|203111.2|37
1635433000000|2021-10-28 14:56:40|203264.5|203114.5|203270.4|203120.4|203272.5|203122.5|203259.6|203109.6|27
1635433010000|2021-10-28 14:56:50|203269.3|203119.3|203266|203116|203270.7|203120.7|203261.9|203111.9|33
1635433020000|2021-10-28 14:57:00|203266.4|203116.4|203276.5|203126.5|203283.4|203133.4|203263.3|203113.3|31
1635433030000|2021-10-28 14:57:10|203276.1|203126.1|203276.5|203126.5|203280|203130|203275.8|203125.8|31
1635433040000|2021-10-28 14:57:20|203276.8|203126.8|203309.4|203159.4|203311.7|203161.7|203276.7|203126.7|30
1635433050000|2021-10-28 14:57:30|203308.1|203158.1|203368|203218|203378.2|203228.2|203308.1|203158.1|38
1635433060000|2021-10-28 14:57:40|203368.3|203218.3|203410.2|203260.2|203414|203264|203368.3|203218.3|36
1635433070000|2021-10-28 14:57:50|203415.3|203265.3|203410.7|203260.7|203426.3|203276.3|203408.1|203258.1|38
1635433080000|2021-10-28 14:58:00|203408.9|203258.9|203383|203233|203411.7|203261.7|203370.3|203220.3|33
1635433090000|2021-10-28 14:58:10|203385|203235|203414.9|203264.9|203414.9|203264.9|203382.2|203232.2|38
1635433100000|2021-10-28 14:58:20|203420.1|203270.1|203415.9|203265.9|203428.2|203278.2|203413.8|203263.8|33
1635433110000|2021-10-28 14:58:30|203420.6|203270.6|203427.7|203277.7|203428.5|203278.5|203418.7|203268.7|39
1635433120000|2021-10-28 14:58:40|203425.5|203275.5|203429.8|203279.8|203436.2|203286.2|203416.9|203266.9|38
1635433130000|2021-10-28 14:58:50|203432.1|203282.1|203429.2|203279.2|203435|203285|203420.4|203270.4|35
1635433140000|2021-10-28 14:59:00|203427.4|203277.4|203430.2|203280.2|203437.6|203287.6|203424.4|203274.4|38
1635433150000|2021-10-28 14:59:10|203430.7|203280.7|203438.3|203288.3|203438.9|203288.9|203424.6|203274.6|35
1635433160000|2021-10-28 14:59:20|203438.6|203288.6|203440.2|203290.2|203449|203299|203432.6|203282.6|38
1635433170000|2021-10-28 14:59:30|203440.3|203290.3|203436.5|203286.5|203443.1|203293.1|203431.8|203281.8|35
1635433180000|2021-10-28 14:59:40|203436.8|203286.8|203438.6|203288.6|203456.1|203306.1|203430.8|203280.8|35
1635433190000|2021-10-28 14:59:50|203443.9|203293.9|203448.6|203298.6|203468.5|203318.5|203442.5|203292.5|35
1635433200000|2021-10-28 15:00:00|203447.8|203297.8|203410.4|203260.4|203449.8|203299.8|203396|203246|37
1635433210000|2021-10-28 15:00:10|203412.1|203262.1|203409.7|203259.7|203437.5|203287.5|203398.7|203248.7|39
1635433220000|2021-10-28 15:00:20|203409.3|203259.3|203435.1|203285.1|203445.3|203295.3|203405.6|203255.6|39
1635433230000|2021-10-28 15:00:30|203435.3|203285.3|203430.8|203280.8|203440.9|203290.9|203429|203279|31
1635433240000|2021-10-28 15:00:40|203430.9|203280.9|203399.3|203249.3|203431.6|203281.6|203394|203244|33
1635433250000|2021-10-28 15:00:50|203399.1|203249.1|203403.1|203253.1|203411.4|203261.4|203396.8|203246.8|37
1635433260000|2021-10-28 15:01:00|203401|203251|203410.1|203260.1|203412.1|203262.1|203397.6|203247.6|30
1635433270000|2021-10-28 15:01:10|203413.1|203263.1|203418.5|203268.5|203422.1|203272.1|203391.7|203241.7|36
1635433280000|2021-10-28 15:01:20|203417.2|203267.2|203415.7|203265.7|203420.7|203270.7|203404.7|203254.7|33
1635433290000|2021-10-28 15:01:30|203414.5|203264.5|203399.6|203249.6|203418.4|203268.4|203395.2|203245.2|27
1635433300000|2021-10-28 15:01:40|203402|203252|203399.4|203249.4|203406.2|203256.2|203396|203246|40
1635433310000|2021-10-28 15:01:50|203398.7|203248.7|203409.7|203259.7|203414.7|203264.7|203398.7|203248.7|37
1635433320000|2021-10-28 15:02:00|203408|203258|203410.6|203260.6|203416.4|203266.4|203401.4|203251.4|36
1635433330000|2021-10-28 15:02:10|203410.7|203260.7|203402|203252|203416.5|203308|203356.9|203236|31
1635433340000|2021-10-28 15:02:20|203401.9|203251.9|203408|203258|203412.4|203262.4|203393.1|203243.1|37
1635433350000|2021-10-28 15:02:30|203398.1|203248.1|203397.3|203247.3|203434.4|203284.4|203392.5|203242.5|36
1635433360000|2021-10-28 15:02:40|203393.6|203243.6|203391.9|203241.9|203397|203247|203389.7|203239.7|34
1635433370000|2021-10-28 15:02:50|203394.5|203244.5|203377.3|203227.3|203394.5|203244.5|203372.9|203222.9|26
1635433380000|2021-10-28 15:03:00|203375.9|203225.9|203377.3|203227.3|203377.9|203227.9|203366.7|203216.7|31
1635433390000|2021-10-28 15:03:10|203376.2|203226.2|203390.1|203240.1|203391.3|203241.3|203375.2|203225.2|30
1635433400000|2021-10-28 15:03:20|203390.2|203240.2|203383.5|203233.5|203390.9|203284.5|203333.9|203227.7|20
1635433410000|2021-10-28 15:03:30|203388|203238|203386|203236|203388|203238|203381.2|203231.2|21
1635433420000|2021-10-28 15:03:40|203386.1|203236.1|203383.4|203233.4|203388|203238|203382.7|203232.7|20
1635433430000|2021-10-28 15:03:50|203383.5|203233.5|203404.9|203254.9|203409.4|203259.4|203383.5|203233.5|38
1635433440000|2021-10-28 15:04:00|203402.5|203252.5|203398.9|203248.9|203405.9|203307.3|203357.3|203248.9|36
1635433450000|2021-10-28 15:04:10|203399.8|203249.8|203401.3|203251.3|203406.1|203256.1|203393.2|203243.2|33
1635433460000|2021-10-28 15:04:20|203401.5|203251.5|203396.5|203246.5|203407|203257|203393.2|203243.2|31
1635433470000|2021-10-28 15:04:30|203397.8|203247.8|203386.3|203236.3|203397.8|203247.8|203378.4|203228.4|24
1635433480000|2021-10-28 15:04:40|203383.6|203233.6|203402.7|203252.7|203402.7|203252.7|203383.6|203233.6|36
1635433490000|2021-10-28 15:04:50|203404.7|203254.7|203413.7|203263.7|203413.7|203263.7|203395.1|203245.1|32
1635433500000|2021-10-28 15:05:00|203423|203273|203456.1|203306.1|203464.8|203314.8|203423|203273|36
1635433510000|2021-10-28 15:05:10|203456.4|203306.4|203484.7|203334.7|203486.7|203336.7|203455.7|203305.7|26
1635433520000|2021-10-28 15:05:20|203483.4|203333.4|203496.7|203346.7|203497.5|203347.5|203459.9|203309.9|36
1635433530000|2021-10-28 15:05:30|203498|203348|203534.2|203384.2|203534.2|203384.2|203497.8|203347.8|36
1635433540000|2021-10-28 15:05:40|203528.9|203378.9|203552.1|203402.1|203555.8|203405.8|203528.9|203378.9|29
1635433550000|2021-10-28 15:05:50|203552.5|203402.5|203593.4|203443.4|203595.5|203445.5|203550.7|203400.7|31
1635433560000|2021-10-28 15:06:00|203593.3|203443.3|203563.9|203413.9|203593.3|203454.5|203494.4|203385.4|29
1635433570000|2021-10-28 15:06:10|203568.4|203418.4|203557.4|203407.4|203568.4|203418.4|203556.8|203406.8|28
1635433580000|2021-10-28 15:06:20|203565.9|203415.9|203546.2|203396.2|203565.9|203415.9|203546.2|203396.2|28
1635433590000|2021-10-28 15:06:30|203550.9|203400.9|203553.3|203403.3|203561.3|203411.3|203550.9|203400.9|31
1635433600000|2021-10-28 15:06:40|203555.4|203405.4|203561.1|203411.1|203563.4|203413.4|203555.4|203405.4|24
1635433610000|2021-10-28 15:06:50|203560.2|203410.2|203559|203409|203561.9|203411.9|203558.2|203408.2|29
1635433620000|2021-10-28 15:07:00|203559.2|203409.2|203521.9|203371.9|203560.1|203410.1|203520.6|203370.6|35
1635433630000|2021-10-28 15:07:10|203522.9|203372.9|203507.9|203357.9|203526.5|203376.5|203504.1|203354.1|35
1635433640000|2021-10-28 15:07:20|203508.3|203358.3|203490.9|203340.9|203508.3|203396.1|203446.1|203333.2|31
1635433650000|2021-10-28 15:07:30|203483.5|203333.5|203507.5|203357.5|203511.7|203361.7|203483.5|203333.5|35
1635433660000|2021-10-28 15:07:40|203507.8|203357.8|203506.9|203356.9|203508.7|203358.7|203504.7|203354.7|26
1635433670000|2021-10-28 15:07:50|203507.7|203357.7|203508.3|203358.3|203510.9|203360.9|203506.9|203356.9|19
1635433680000|2021-10-28 15:08:00|203507.8|203357.8|203491.1|203341.1|203510.7|203360.7|203491.1|203341.1|26
1635433690000|2021-10-28 15:08:10|203487.5|203337.5|203479.8|203329.8|203505.3|203355.3|203479.2|203329.2|35
1635433700000|2021-10-28 15:08:20|203479.6|203329.6|203499.7|203349.7|203499.7|203349.7|203474.2|203324.2|36
1635433710000|2021-10-28 15:08:30|203468.4|203318.4|203466.7|203316.7|203468.4|203366|203413.6|203308.3|30
1635433720000|2021-10-28 15:08:40|203466.2|203316.2|203464.3|203314.3|203467.8|203317.8|203464|203314|19
1635433730000|2021-10-28 15:08:50|203466.5|203316.5|203423.4|203273.4|203466.9|203316.9|203422.9|203272.9|30
1635433740000|2021-10-28 15:09:00|203424.4|203274.4|203420.8|203270.8|203427.2|203277.2|203420.5|203270.5|29
1635433750000|2021-10-28 15:09:10|203423.4|203273.4|203396.2|203246.2|203423.4|203273.4|203396.2|203246.2|34
1635433760000|2021-10-28 15:09:20|203395.9|203245.9|203393.4|203243.4|203395.9|203245.9|203384.9|203234.9|36
1635433770000|2021-10-28 15:09:30|203393.9|203243.9|203336.8|203186.8|203393.9|203243.9|203333.2|203183.2|36
1635433780000|2021-10-28 15:09:40|203335.5|203185.5|203331.5|203181.5|203336.9|203235.3|203285.3|203178.6|31
1635433790000|2021-10-28 15:09:50|203331|203181|203343.3|203193.3|203353.4|203203.4|203325|203175|28
1635433800000|2021-10-28 15:10:00|203341.1|203191.1|203352.8|203202.8|203357|203207|203335.5|203185.5|32
1635433810000|2021-10-28 15:10:10|203353.8|203203.8|203338.4|203188.4|203353.8|203248.9|203298.9|203186.3|30
1635433820000|2021-10-28 15:10:20|203338.7|203188.7|203339|203189|203339.2|203189.2|203332.4|203182.4|25
1635433830000|2021-10-28 15:10:30|203337.4|203187.4|203331.4|203181.4|203338.1|203188.1|203331.4|203181.4|25
1635433840000|2021-10-28 15:10:40|203332.4|203182.4|203331.4|203181.4|203336.6|203186.6|203331.4|203181.4|29
1635433850000|2021-10-28 15:10:50|203331.6|203181.6|203337.6|203187.6|203341.3|203191.3|203331.5|203181.5|30
1635433860000|2021-10-28 15:11:00|203339|203189|203342.9|203192.9|203342.9|203192.9|203328.7|203178.7|28
1635433870000|2021-10-28 15:11:10|203344.6|203194.6|203336.6|203186.6|203347|203197|203332.7|203182.7|29
1635433880000|2021-10-28 15:11:20|203336|203186|203337.7|203187.7|203339.4|203189.4|203335.1|203185.1|26
1635433890000|2021-10-28 15:11:30|203337.6|203187.6|203335.7|203185.7|203338.9|203188.9|203329.2|203179.2|21
1635433900000|2021-10-28 15:11:40|203336.8|203186.8|203327.5|203177.5|203338|203188|203324|203174|23
1635433910000|2021-10-28 15:11:50|203327.1|203177.1|203334.7|203184.7|203335.5|203185.5|203327.1|203177.1|22
1635433920000|2021-10-28 15:12:00|203333.4|203183.4|203334.8|203184.8|203335.9|203185.9|203330.4|203180.4|29
1635433930000|2021-10-28 15:12:10|203334.4|203184.4|203341.4|203191.4|203341.4|203191.4|203333.6|203183.6|25
1635433940000|2021-10-28 15:12:20|203338|203188|203358.4|203208.4|203372.6|203222.6|203338|203188|35
1635433950000|2021-10-28 15:12:30|203356.3|203206.3|203354.4|203204.4|203364.1|203214.1|203354.4|203204.4|24
1635433960000|2021-10-28 15:12:40|203354.2|203204.2|203357.1|203207.1|203358.5|203208.5|203346.8|203196.8|31
1635433970000|2021-10-28 15:12:50|203356.8|203206.8|203355.2|203205.2|203377.1|203227.1|203355.2|203205.2|35
1635433980000|2021-10-28 15:13:00|203358.2|203208.2|203357.9|203207.9|203359.5|203209.5|203354.9|203204.9|29
1635433990000|2021-10-28 15:13:10|203359.3|203209.3|203355.8|203205.8|203360|203210|203354.7|203204.7|26
1635434000000|2021-10-28 15:13:20|203359.8|203209.8|203363.6|203213.6|203364.8|203214.8|203358.6|203208.6|34
1635434010000|2021-10-28 15:13:30|203362.4|203212.4|203355.1|203205.1|203364.2|203214.2|203355.1|203205.1|25
1635434020000|2021-10-28 15:13:40|203355.5|203205.5|203351.4|203201.4|203356.7|203206.7|203350.7|203200.7|28
1635434030000|2021-10-28 15:13:50|203351.5|203201.5|203360.5|203210.5|203361.5|203211.5|203347|203197|28
1635434040000|2021-10-28 15:14:00|203361.5|203211.5|203370.8|203220.8|203370.8|203220.8|203358.3|203208.3|31
1635434050000|2021-10-28 15:14:10|203371.8|203221.8|203384.2|203234.2|203384.2|203284.6|203330.7|203218.9|31
1635434060000|2021-10-28 15:14:20|203383.8|203233.8|203382.1|203232.1|203388.1|203284|203333.9|203230|32
1635434070000|2021-10-28 15:14:30|203381.7|203231.7|203383.4|203233.4|203383.8|203233.8|203381.4|203231.4|20
1635434080000|2021-10-28 15:14:40|203383.5|203233.5|203446.8|203296.8|203446.8|203304.9|203354.9|203232.9|25
1635434090000|2021-10-28 15:14:50|203445.1|203295.1|203467.5|203317.5|203474.4|203324.4|203445.1|203295.1|35
1635434100000|2021-10-28 15:15:00|203466|203316|203470.8|203320.8|203470.9|203320.9|203466|203316|27
1635434110000|2021-10-28 15:15:10|203470.4|203320.4|203503.2|203353.2|203503.2|203353.2|203466.2|203316.2|25
1635434120000|2021-10-28 15:15:20|203503.4|203353.4|203502.3|203352.3|203505.9|203355.9|203498.1|203348.1|31
1635434130000|2021-10-28 15:15:30|203496.5|203346.5|203500.9|203350.9|203500.9|203350.9|203483.2|203333.2|31
1635434140000|2021-10-28 15:15:40|203500.6|203350.6|203497.5|203347.5|203500.6|203350.6|203493.5|203343.5|27
1635434150000|2021-10-28 15:15:50|203495.5|203345.5|203511.4|203361.4|203512.6|203362.6|203495|203345|21
1635434160000|2021-10-28 15:16:00|203512.2|203362.2|203511.3|203361.3|203512.2|203362.2|203508.1|203358.1|21
1635434170000|2021-10-28 15:16:10|203511.7|203361.7|203510.9|203360.9|203517|203367|203510.2|203360.2|28
1635434180000|2021-10-28 15:16:20|203512.8|203362.8|203504.8|203354.8|203515.6|203365.6|203504.8|203354.8|30
1635434190000|2021-10-28 15:16:30|203504.4|203354.4|203499.8|203349.8|203504.4|203354.4|203493|203343|30
1635434200000|2021-10-28 15:16:40|203500.8|203350.8|203525.4|203375.4|203540|203390|203500.8|203350.8|33
1635434210000|2021-10-28 15:16:50|203526.9|203376.9|203527.2|203377.2|203530.6|203380.6|203524.9|203374.9|26
1635434220000|2021-10-28 15:17:00|203527.5|203377.5|203529.2|203379.2|203529.8|203379.8|203525.5|203375.5|29
1635434230000|2021-10-28 15:17:10|203529.7|203379.7|203514.8|203364.8|203529.7|203379.7|203512.3|203362.3|35
1635434240000|2021-10-28 15:17:20|203515.9|203365.9|203513.8|203363.8|203520.4|203370.4|203512.1|203362.1|34
1635434250000|2021-10-28 15:17:30|203514.8|203364.8|203535.9|203385.9|203537|203387|203513.7|203363.7|27
1635434260000|2021-10-28 15:17:40|203535.5|203385.5|203531.7|203381.7|203537.8|203436.1|203485|203381.7|31
1635434270000|2021-10-28 15:17:50|203531.9|203381.9|203517|203367|203532.7|203382.7|203515.7|203365.7|33
1635434280000|2021-10-28 15:18:00|203517.3|203367.3|203529.1|203379.1|203530.8|203380.8|203509.4|203359.4|34
1635434290000|2021-10-28 15:18:10|203529.3|203379.3|203530.6|203380.6|203532.5|203382.5|203526|203376|32
1635434300000|2021-10-28 15:18:20|203519.7|203369.7|203522.4|203372.4|203523.2|203373.2|203507.8|203357.8|34
1635434310000|2021-10-28 15:18:30|203523.3|203373.3|203511.2|203361.2|203524|203374|203507.9|203357.9|32
1635434320000|2021-10-28 15:18:40|203510.3|203360.3|203515.8|203365.8|203515.8|203408.2|203458.2|203357.1|31
1635434330000|2021-10-28 15:18:50|203516.3|203366.3|203463.9|203313.9|203516.4|203366.4|203462.1|203312.1|33
1635434340000|2021-10-28 15:19:00|203459.4|203309.4|203447.7|203297.7|203466.5|203351.6|203401.6|203293.3|37
1635434350000|2021-10-28 15:19:10|203449|203299|203424.5|203274.5|203449|203299|203420|203270|36
1635434360000|2021-10-28 15:19:20|203424|203274|203366.1|203316.1|203440.4|203316.1|203366.1|203272.6|35
1635434370000|2021-10-28 15:19:30|203365.7|203315.7|203420.3|203270.3|203422.1|203316|203364.2|203258.9|36
1635434380000|2021-10-28 15:19:40|203420.5|203270.5|203403.5|203253.5|203421.9|203271.9|203395.9|203245.9|32
1635434390000|2021-10-28 15:19:50|203403.2|203253.2|203402|203252|203403.7|203253.7|203400.7|203250.7|21
1635434400000|2021-10-28 15:20:00|203401.8|203251.8|203345.1|203195.1|203401.8|203299.2|203335.2|203185.2|32
1635434410000|2021-10-28 15:20:10|203346|203196|203341|203191|203346|203196|203336.8|203186.8|31
1635434420000|2021-10-28 15:20:20|203340.7|203190.7|203342.1|203192.1|203343|203193|203322|203172|34
1635434430000|2021-10-28 15:20:30|203343.1|203193.1|203339.7|203189.7|203344.5|203194.5|203336.5|203186.5|28
1635434440000|2021-10-28 15:20:40|203341|203191|203342|203192|203342.1|203192.1|203338.5|203188.5|25
1635434450000|2021-10-28 15:20:50|203341.4|203191.4|203340|203190|203342.7|203192.7|203338.6|203188.6|22
1635434460000|2021-10-28 15:21:00|203339.7|203189.7|203355.2|203205.2|203358.6|203208.6|203338.9|203188.9|34
1635434470000|2021-10-28 15:21:10|203357|203207|203384.9|203234.9|203385.5|203235.5|203357|203207|32
1635434480000|2021-10-28 15:21:20|203386|203236|203389.7|203239.7|203391.7|203241.7|203386|203236|28
1635434490000|2021-10-28 15:21:30|203389.4|203239.4|203397.8|203247.8|203402.9|203252.9|203387|203237|30
1635434500000|2021-10-28 15:21:40|203398.9|203248.9|203391.8|203241.8|203399.4|203249.4|203389.4|203239.4|29
1635434510000|2021-10-28 15:21:50|203390.8|203240.8|203367.4|203217.4|203390.8|203240.8|203364.2|203214.2|35
1635434520000|2021-10-28 15:22:00|203367.2|203217.2|203352.8|203202.8|203375.4|203276.2|203323.1|203201.1|37
1635434530000|2021-10-28 15:22:10|203350.4|203200.4|203335.6|203185.6|203352.1|203229.3|203279.3|203179.1|36
1635434540000|2021-10-28 15:22:20|203336|203186|203387.8|203237.8|203387.8|203237.8|203334.1|203184.1|29
1635434550000|2021-10-28 15:22:30|203386.9|203236.9|203418.3|203268.3|203418.9|203268.9|203386.9|203236.9|29
1635434560000|2021-10-28 15:22:40|203417.8|203267.8|203418|203268|203421|203271|203417|203267|25
1635434570000|2021-10-28 15:22:50|203421|203271|203417.2|203267.2|203422.7|203272.7|203417.1|203267.1|21
1635434580000|2021-10-28 15:23:00|203416.8|203266.8|203332.3|203182.3|203417.7|203267.7|203330.6|203180.6|35
1635434590000|2021-10-28 15:23:10|203331.6|203181.6|203346.3|203196.3|203350.1|203200.1|203331.6|203181.6|34
1635434600000|2021-10-28 15:23:20|203345.6|203195.6|203340.3|203190.3|203347.8|203197.8|203332.7|203182.7|31
1635434610000|2021-10-28 15:23:30|203342|203192|203340|203190|203348.4|203198.4|203332|203182|30
1635434620000|2021-10-28 15:23:40|203343.2|203193.2|203342.7|203192.7|203344.2|203194.2|203338.5|203188.5|29
1635434630000|2021-10-28 15:23:50|203343.8|203193.8|203340.8|203190.8|203343.8|203193.8|203335.6|203185.6|25
1635434640000|2021-10-28 15:24:00|203339.4|203189.4|203336.3|203186.3|203344.8|203241.6|203290.6|203185|31
1635434650000|2021-10-28 15:24:10|203336.5|203186.5|203338.9|203188.9|203338.9|203188.9|203330|203180|30
1635434660000|2021-10-28 15:24:20|203339.7|203189.7|203333.9|203183.9|203339.7|203189.7|203332.4|203182.4|23
1635434670000|2021-10-28 15:24:30|203334.2|203184.2|203332.2|203182.2|203338.8|203188.8|203332.2|203182.2|15
1635434680000|2021-10-28 15:24:40|203332.1|203182.1|203346.3|203196.3|203346.8|203196.8|203332.1|203182.1|26
1635434690000|2021-10-28 15:24:50|203343.5|203193.5|203303.4|203153.4|203346.3|203234.9|203284.9|203150.6|33
1635434700000|2021-10-28 15:25:00|203303.8|203153.8|203303|203153|203304.8|203199.5|203248.5|203147|33
1635434710000|2021-10-28 15:25:10|203304.2|203154.2|203305.8|203155.8|203306.7|203156.7|203303|203153|24
1635434720000|2021-10-28 15:25:20|203305.6|203155.6|203300.7|203150.7|203306.2|203156.2|203299.8|203149.8|27
1635434730000|2021-10-28 15:25:30|203300.6|203150.6|203297|203147|203300.8|203150.8|203294.4|203144.4|22
1635434740000|2021-10-28 15:25:40|203297.6|203147.6|203297.6|203147.6|203299.2|203149.2|203296|203146|27
1635434750000|2021-10-28 15:25:50|203297.9|203147.9|203296|203146|203298.5|203148.5|203294.7|203144.7|20
1635434760000|2021-10-28 15:26:00|203297.5|203147.5|203295.7|203145.7|203300.7|203150.7|203294.6|203144.6|35
1635434770000|2021-10-28 15:26:10|203295.2|203145.2|203261.4|203111.4|203295.3|203145.3|203261.2|203111.2|27
1635434780000|2021-10-28 15:26:20|203260.2|203110.2|203264.3|203114.3|203265.8|203115.8|203258.2|203108.2|31
1635434790000|2021-10-28 15:26:30|203266.4|203116.4|203261.9|203111.9|203266.7|203116.7|203258.8|203108.8|25
1635434800000|2021-10-28 15:26:40|203261.1|203111.1|203254.5|203104.5|203262|203112|203254.5|203104.5|30
1635434810000|2021-10-28 15:26:50|203256.2|203106.2|203262.7|203112.7|203265.1|203115.1|203255.6|203105.6|31
1635434820000|2021-10-28 15:27:00|203261.3|203111.3|203304.8|203154.8|203304.8|203154.8|203261.3|203111.3|30
1635434830000|2021-10-28 15:27:10|203301.4|203151.4|203294.4|203144.4|203301.8|203151.8|203292.1|203142.1|35
1635434840000|2021-10-28 15:27:20|203296.9|203146.9|203306.6|203156.6|203306.6|203156.6|203294.4|203144.4|34
1635434850000|2021-10-28 15:27:30|203304.3|203154.3|203348.5|203198.5|203350.4|203200.4|203304.3|203154.3|36
1635434860000|2021-10-28 15:27:40|203348.1|203198.1|203344.1|203194.1|203350.5|203235.7|203285.7|203181|39
1635434870000|2021-10-28 15:27:50|203344.5|203194.5|203341.8|203191.8|203348.5|203198.5|203337.5|203187.5|33
1635434880000|2021-10-28 15:28:00|203342.1|203192.1|203343.8|203193.8|203344.7|203194.7|203331.2|203181.2|35
1635434890000|2021-10-28 15:28:10|203344.3|203194.3|203348.7|203198.7|203348.8|203198.8|203338.6|203188.6|34
1635434900000|2021-10-28 15:28:20|203347.5|203197.5|203349.7|203199.7|203353.1|203203.1|203334.7|203184.7|33
1635434910000|2021-10-28 15:28:30|203349.8|203199.8|203338.3|203188.3|203349.8|203199.8|203334.4|203184.4|32
1635434920000|2021-10-28 15:28:40|203338.1|203188.1|203352.8|203202.8|203352.8|203202.8|203337.7|203187.7|35
1635434930000|2021-10-28 15:28:50|203353.4|203203.4|203369.4|203219.4|203369.8|203219.8|203351.3|203201.3|29
1635434940000|2021-10-28 15:29:00|203368.5|203218.5|203378.4|203228.4|203383.2|203233.2|203368.5|203218.5|28
1635434950000|2021-10-28 15:29:10|203376.9|203226.9|203346.1|203196.1|203376.9|203226.9|203342.2|203192.2|32
1635434960000|2021-10-28 15:29:20|203345.8|203195.8|203331.3|203181.3|203351.3|203201.3|203331.3|203181.3|33
1635434970000|2021-10-28 15:29:30|203332.7|203182.7|203333.2|203183.2|203335.2|203185.2|203329.9|203179.9|24
1635434980000|2021-10-28 15:29:40|203334|203184|203345.9|203195.9|203347.4|203197.4|203334|203184|30
1635434990000|2021-10-28 15:29:50|203346.5|203196.5|203345.4|203195.4|203346.6|203196.6|203340.5|203190.5|31
1635435000000|2021-10-28 15:30:00|203344.9|203194.9|203346.6|203196.6|203350.3|203200.3|203340.4|203190.4|35
1635435010000|2021-10-28 15:30:10|203345|203195|203354.4|203204.4|203354.9|203204.9|203336.4|203186.4|32
1635435020000|2021-10-28 15:30:20|203354.3|203204.3|203351.1|203201.1|203354.3|203204.3|203346.3|203196.3|30
1635435030000|2021-10-28 15:30:30|203351|203201|203355.2|203205.2|203356.9|203206.9|203350|203200|33
1635435040000|2021-10-28 15:30:40|203356.9|203206.9|203388.4|203238.4|203388.4|203238.4|203356.6|203206.6|35
1635435050000|2021-10-28 15:30:50|203388.7|203238.7|203389.7|203239.7|203398.2|203248.2|203376.7|203226.7|33
1635435060000|2021-10-28 15:31:00|203391.1|203241.1|203392.5|203242.5|203401|203251|203386.7|203236.7|38
1635435070000|2021-10-28 15:31:10|203392.4|203242.4|203401.5|203251.5|203403.5|203253.5|203392.4|203242.4|29
1635435080000|2021-10-28 15:31:20|203397.8|203247.8|203469.9|203319.9|203470.7|203320.7|203397.8|203247.8|38
1635435090000|2021-10-28 15:31:30|203468.9|203318.9|203502.4|203352.4|203513.5|203363.5|203468.9|203318.9|35
1635435100000|2021-10-28 15:31:40|203502.3|203352.3|203489.9|203339.9|203504.1|203354.1|203488.9|203338.9|23
1635435110000|2021-10-28 15:31:50|203488|203338|203507.9|203357.9|203507.9|203357.9|203488|203338|24
1635435120000|2021-10-28 15:32:00|203508.5|203358.5|203484.5|203334.5|203508.5|203358.5|203482|203332|29
1635435130000|2021-10-28 15:32:10|203494.7|203344.7|203513.7|203363.7|203514.4|203364.4|203494.7|203344.7|27
1635435140000|2021-10-28 15:32:20|203511.2|203361.2|203509|203359|203517.2|203367.2|203505.8|203355.8|32
1635435150000|2021-10-28 15:32:30|203510.7|203360.7|203513.5|203363.5|203513.8|203363.8|203510.7|203360.7|30
1635435160000|2021-10-28 15:32:40|203512.5|203362.5|203492.4|203342.4|203512.5|203362.5|203492.1|203342.1|30
1635435170000|2021-10-28 15:32:50|203493.9|203343.9|203494.5|203344.5|203503.4|203353.4|203490.1|203340.1|25
1635435180000|2021-10-28 15:33:00|203495|203345|203475|203325|203497.5|203347.5|203457.1|203307.1|32
1635435190000|2021-10-28 15:33:10|203463.4|203313.4|203482.8|203332.8|203484.1|203334.1|203463.4|203313.4|29
1635435200000|2021-10-28 15:33:20|203482.4|203332.4|203505.8|203355.8|203505.9|203355.9|203482.4|203332.4|32
1635435210000|2021-10-28 15:33:30|203505.4|203355.4|203467.8|203317.8|203505.5|203355.5|203438.5|203288.5|29
1635435220000|2021-10-28 15:33:40|203467.7|203317.7|203468.5|203318.5|203469.6|203319.6|203466|203316|31
1635435230000|2021-10-28 15:33:50|203468.2|203318.2|203472.4|203322.4|203474|203324|203468.2|203318.2|24
1635435240000|2021-10-28 15:34:00|203472|203322|203467.5|203317.5|203472.9|203322.9|203464.8|203314.8|28
1635435250000|2021-10-28 15:34:10|203467.7|203317.7|203470.8|203320.8|203472.9|203322.9|203466.8|203316.8|28
1635435260000|2021-10-28 15:34:20|203471.3|203321.3|203514.4|203364.4|203515.5|203365.5|203470.4|203320.4|34
1635435270000|2021-10-28 15:34:30|203510.2|203360.2|203509.9|203359.9|203514.6|203364.6|203509.9|203359.9|26
1635435280000|2021-10-28 15:34:40|203507.8|203357.8|203496.3|203346.3|203507.8|203357.8|203494.4|203344.4|31
1635435290000|2021-10-28 15:34:50|203496.4|203346.4|203499.8|203349.8|203513.1|203363.1|203495.2|203345.2|30
1635435300000|2021-10-28 15:35:00|203500|203350|203495.9|203345.9|203502.6|203352.6|203495.9|203345.9|32
1635435310000|2021-10-28 15:35:10|203496.1|203346.1|203487.1|203337.1|203501.9|203351.9|203486.5|203336.5|31
1635435320000|2021-10-28 15:35:20|203486.7|203336.7|203484.9|203334.9|203487.3|203337.3|203484.9|203334.9|25
1635435330000|2021-10-28 15:35:30|203484.6|203334.6|203486.2|203336.2|203488.6|203338.6|203484.6|203334.6|20
1635435340000|2021-10-28 15:35:40|203483.4|203333.4|203461.4|203311.4|203483.4|203362.7|203410.5|203310.6|32
1635435350000|2021-10-28 15:35:50|203462|203312|203432.4|203282.4|203463.7|203313.7|203427.4|203277.4|33
1635435360000|2021-10-28 15:36:00|203433.2|203283.2|203429.3|203279.3|203434.5|203284.5|203427.5|203277.5|25
1635435370000|2021-10-28 15:36:10|203428.2|203278.2|203431.9|203281.9|203432|203282|203426.7|203276.7|23
1635435380000|2021-10-28 15:36:20|203433.8|203283.8|203425.2|203275.2|203440.6|203336.4|203384.2|203274.9|19
1635435390000|2021-10-28 15:36:30|203423.9|203273.9|203423|203273|203430.4|203280.4|203422.4|203272.4|29
1635435400000|2021-10-28 15:36:40|203426.1|203276.1|203425.7|203275.7|203429.8|203279.8|203425.2|203275.2|30
1635435410000|2021-10-28 15:36:50|203423.3|203273.3|203381.4|203231.4|203425.6|203317|203367|203231.4|34
1635435420000|2021-10-28 15:37:00|203380.9|203230.9|203383.2|203233.2|203386.1|203236.1|203379.2|203229.2|26
1635435430000|2021-10-28 15:37:10|203385.6|203235.6|203392.8|203242.8|203401.6|203251.6|203384.8|203234.8|27
1635435440000|2021-10-28 15:37:20|203392.7|203242.7|203401.7|203251.7|203403.2|203253.2|203392.7|203242.7|21
1635435450000|2021-10-28 15:37:30|203402.1|203252.1|203407.9|203257.9|203409.5|203259.5|203402|203252|27
1635435460000|2021-10-28 15:37:40|203417.3|203267.3|203404.5|203254.5|203419.9|203269.9|203404.5|203254.5|30
1635435470000|2021-10-28 15:37:50|203404.8|203254.8|203401.9|203251.9|203405.1|203255.1|203400.8|203250.8|17
1635435480000|2021-10-28 15:38:00|203402.3|203252.3|203401|203251|203402.4|203252.4|203393|203243|34
1635435490000|2021-10-28 15:38:10|203400.2|203250.2|203394|203244|203400.4|203250.4|203393.7|203243.7|27
1635435500000|2021-10-28 15:38:20|203393.6|203243.6|203392.5|203242.5|203398.1|203248.1|203392.5|203242.5|26
1635435510000|2021-10-28 15:38:30|203392.2|203242.2|203398.5|203248.5|203399.2|203249.2|203392.2|203242.2|30
1635435520000|2021-10-28 15:38:40|203398.6|203248.6|203389.5|203239.5|203402.1|203252.1|203387.7|203237.7|31
1635435530000|2021-10-28 15:38:50|203388.6|203238.6|203384.5|203234.5|203389.6|203239.6|203384|203234|27
1635435540000|2021-10-28 15:39:00|203384.3|203234.3|203383.5|203233.5|203384.8|203234.8|203383.3|203233.3|18
1635435550000|2021-10-28 15:39:10|203383.7|203233.7|203391.2|203241.2|203391.5|203241.5|203381.4|203231.4|27
1635435560000|2021-10-28 15:39:20|203391|203241|203402.6|203252.6|203403.5|203253.5|203391|203241|32
1635435570000|2021-10-28 15:39:30|203403.3|203253.3|203399.7|203249.7|203403.3|203253.3|203398|203248|22
1635435580000|2021-10-28 15:39:40|203399.9|203249.9|203397.5|203247.5|203399.9|203249.9|203393.8|203243.8|26
1635435590000|2021-10-28 15:39:50|203396.8|203246.8|203401.6|203251.6|203405.2|203255.2|203394.1|203244.1|31
1635435600000|2021-10-28 15:40:00|203400.1|203250.1|203386.5|203236.5|203400.8|203250.8|203377.7|203227.7|35
1635435610000|2021-10-28 15:40:10|203386.8|203236.8|203384.5|203234.5|203394.4|203244.4|203378.6|203228.6|32
1635435620000|2021-10-28 15:40:20|203383.1|203233.1|203408.2|203258.2|203408.2|203258.2|203383.1|203233.1|31
1635435630000|2021-10-28 15:40:30|203408.5|203258.5|203428.3|203278.3|203428.3|203278.3|203408.4|203258.4|28
1635435640000|2021-10-28 15:40:40|203427.5|203277.5|203425.2|203275.2|203427.7|203277.7|203422.5|203272.5|18
1635435650000|2021-10-28 15:40:50|203424.5|203274.5|203429.9|203279.9|203432.6|203282.6|203424.5|203274.5|29
1635435660000|2021-10-28 15:41:00|203429.8|203279.8|203470.7|203320.7|203476.8|203326.8|203428.9|203278.9|35
1635435670000|2021-10-28 15:41:10|203466.6|203316.6|203481.9|203331.9|203481.9|203380.9|203429|203308.8|31
1635435680000|2021-10-28 15:41:20|203479.2|203329.2|203482|203332|203482|203332|203471.1|203321.1|29
1635435690000|2021-10-28 15:41:30|203483|203333|203497.8|203347.8|203499.2|203349.2|203483|203333|28
1635435700000|2021-10-28 15:41:40|203498.6|203348.6|203500.8|203350.8|203505.1|203403.5|203453.5|203348.6|21
1635435710000|2021-10-28 15:41:50|203500.2|203350.2|203501.8|203351.8|203506.8|203356.8|203500.2|203350.2|29
1635435720000|2021-10-28 15:42:00|203501.5|203351.5|203501.9|203351.9|203503.6|203353.6|203500.7|203350.7|22
1635435730000|2021-10-28 15:42:10|203501.2|203351.2|203498.6|203348.6|203504|203354|203498.6|203348.6|19
1635435740000|2021-10-28 15:42:20|203499.3|203349.3|203394.4|203244.4|203499.3|203349.3|203393.8|203243.8|25
1635435750000|2021-10-28 15:42:30|203394.5|203244.5|203426.5|203276.5|203431.3|203281.3|203392.2|203242.2|37
1635435760000|2021-10-28 15:42:40|203425.4|203275.4|203402|203252|203430.1|203280.1|203393.8|203243.8|35
1635435770000|2021-10-28 15:42:50|203402.1|203252.1|203401.8|203251.8|203409.3|203259.3|203401.7|203251.7|22
1635435780000|2021-10-28 15:43:00|203401.6|203251.6|203404.6|203254.6|203406.6|203256.6|203393.7|203243.7|26
1635435790000|2021-10-28 15:43:10|203404.9|203254.9|203391.9|203241.9|203407.1|203257.1|203390.8|203240.8|29
1635435800000|2021-10-28 15:43:20|203391|203241|203386.6|203236.6|203393|203243|203383.7|203233.7|32
1635435810000|2021-10-28 15:43:30|203386.7|203236.7|203399.3|203249.3|203399.3|203249.3|203386.7|203236.7|24
1635435820000|2021-10-28 15:43:40|203399.4|203249.4|203394|203244|203399.9|203249.9|203391.4|203241.4|23
1635435830000|2021-10-28 15:43:50|203393.9|203243.9|203405.6|203255.6|203411.2|203261.2|203390.7|203240.7|25
1635435840000|2021-10-28 15:44:00|203405.1|203255.1|203394.7|203244.7|203405.1|203255.1|203394.7|203244.7|33
1635435850000|2021-10-28 15:44:10|203382.3|203232.3|203374.5|203224.5|203386.3|203236.3|203370.9|203220.9|32
1635435860000|2021-10-28 15:44:20|203375.8|203225.8|203331.9|203181.9|203390.6|203240.6|203331.9|203181.9|33
1635435870000|2021-10-28 15:44:30|203337|203187|203312|203162|203341.3|203191.3|203312|203162|35
1635435880000|2021-10-28 15:44:40|203316|203166|203298.4|203148.4|203339.6|203189.6|203298.4|203148.4|32
1635435890000|2021-10-28 15:44:50|203293.7|203143.7|203256.1|203106.1|203298.4|203148.4|203249.4|203099.4|36
1635435900000|2021-10-28 15:45:00|203256.9|203106.9|203259.9|203109.9|203277.9|203127.9|203254.4|203104.4|33
1635435910000|2021-10-28 15:45:10|203261.1|203111.1|203257.6|203107.6|203264.5|203114.5|203257.6|203107.6|20
1635435920000|2021-10-28 15:45:20|203257.7|203107.7|203283.2|203133.2|203295.9|203145.9|203257.5|203107.5|30
1635435930000|2021-10-28 15:45:30|203278|203128|203263.5|203113.5|203291.5|203141.5|203259.6|203109.6|27
1635435940000|2021-10-28 15:45:40|203261.5|203111.5|203272.5|203122.5|203275.8|203125.8|203246.6|203096.6|35
1635435950000|2021-10-28 15:45:50|203275.4|203125.4|203267.2|203117.2|203282.2|203132.2|203257.4|203107.4|36
1635435960000|2021-10-28 15:46:00|203266|203116|203260|203110|203267.2|203117.2|203258.4|203108.4|29
1635435970000|2021-10-28 15:46:10|203255.5|203105.5|203236|203086|203255.5|203105.5|203228|203078|29
1635435980000|2021-10-28 15:46:20|203228|203078|203255.4|203105.4|203255.4|203157.3|203207.3|203078|34
1635435990000|2021-10-28 15:46:30|203255.6|203105.6|203244.4|203094.4|203258.9|203108.9|203243.3|203093.3|33
1635436000000|2021-10-28 15:46:40|203244.2|203094.2|203284.8|203134.8|203285.9|203175.8|203219.2|203094.2|30
1635436010000|2021-10-28 15:46:50|203279.1|203129.1|203283.7|203133.7|203285|203135|203277.5|203127.5|21
1635436020000|2021-10-28 15:47:00|203284|203134|203282.7|203132.7|203284.6|203134.6|203276|203126|24
1635436030000|2021-10-28 15:47:10|203282.6|203132.6|203282.7|203132.7|203283.7|203133.7|203279.3|203129.3|31
1635436040000|2021-10-28 15:47:20|203286.9|203136.9|203288.8|203138.8|203297.2|203147.2|203285.6|203135.6|28
1635436050000|2021-10-28 15:47:30|203288.2|203138.2|203285.3|203135.3|203289.7|203139.7|203284.9|203134.9|28
1635436060000|2021-10-28 15:47:40|203283.2|203133.2|203289.5|203139.5|203289.5|203139.5|203283.2|203133.2|22
1635436070000|2021-10-28 15:47:50|203289.6|203139.6|203291.7|203141.7|203291.7|203141.7|203284|203134|23
1635436080000|2021-10-28 15:48:00|203297.4|203147.4|203294.9|203144.9|203307.8|203157.8|203294.7|203144.7|35
1635436090000|2021-10-28 15:48:10|203295|203145|203291|203141|203298.5|203148.5|203290.3|203140.3|22
1635436100000|2021-10-28 15:48:20|203291.8|203141.8|203286.5|203136.5|203292.1|203142.1|203286.5|203136.5|27
1635436110000|2021-10-28 15:48:30|203286.6|203136.6|203292.9|203142.9|203293.2|203143.2|203286.6|203136.6|18
1635436120000|2021-10-28 15:48:40|203293.2|203143.2|203296.3|203146.3|203296.3|203146.3|203287.9|203137.9|28
1635436130000|2021-10-28 15:48:50|203296.7|203146.7|203297.8|203147.8|203298.5|203148.5|203293|203143|20
1635436140000|2021-10-28 15:49:00|203297.7|203147.7|203294.9|203144.9|203299.8|203149.8|203290.3|203140.3|23
1635436150000|2021-10-28 15:49:10|203295|203145|203344.5|203194.5|203356.6|203206.6|203292.9|203142.9|32
1635436160000|2021-10-28 15:49:20|203345.4|203195.4|203341.7|203191.7|203345.4|203195.4|203336.5|203186.5|33
1635436170000|2021-10-28 15:49:30|203342.1|203192.1|203345.4|203195.4|203345.4|203195.4|203338.8|203188.8|39
1635436180000|2021-10-28 15:49:40|203345.8|203195.8|203369.4|203219.4|203372.8|203222.8|203343.8|203193.8|32
1635436190000|2021-10-28 15:49:50|203369|203219|203379.6|203229.6|203384.3|203234.3|203367.9|203217.9|30
1635436200000|2021-10-28 15:50:00|203375|203225|203374|203224|203375|203225|203360|203210|39
1635436210000|2021-10-28 15:50:10|203376|203226|203412.2|203262.2|203412.2|203262.2|203372.9|203222.9|37
1635436220000|2021-10-28 15:50:20|203415.1|203265.1|203429.7|203279.7|203438.3|203288.3|203415.1|203265.1|36
1635436230000|2021-10-28 15:50:30|203430.5|203280.5|203421.7|203271.7|203431.7|203281.7|203420.1|203270.1|33
1635436240000|2021-10-28 15:50:40|203424|203274|203422.7|203272.7|203424|203274|203421.5|203271.5|18
1635436250000|2021-10-28 15:50:50|203421.6|203271.6|203423.6|203273.6|203424.4|203274.4|203412.8|203262.8|26
1635436260000|2021-10-28 15:51:00|203423|203273|203420.6|203270.6|203423|203273|203420.2|203270.2|31
1635436270000|2021-10-28 15:51:10|203420.5|203270.5|203423.9|203273.9|203425.6|203275.6|203417.3|203267.3|34
1635436280000|2021-10-28 15:51:20|203423.2|203273.2|203392.1|203242.1|203426.6|203325.3|203375.3|203241.4|34
1635436290000|2021-10-28 15:51:30|203395.8|203245.8|203405.7|203255.7|203408.6|203258.6|203395.8|203245.8|26
1635436300000|2021-10-28 15:51:40|203404.7|203254.7|203402.8|203252.8|203406.1|203256.1|203399.3|203249.3|24
1635436310000|2021-10-28 15:51:50|203402.3|203252.3|203400.6|203250.6|203403.8|203253.8|203400.6|203250.6|22
1635436320000|2021-10-28 15:52:00|203400.9|203250.9|203386.8|203236.8|203401.2|203251.2|203386.8|203236.8|28
1635436330000|2021-10-28 15:52:10|203388.6|203238.6|203397.2|203247.2|203397.2|203247.2|203383.5|203233.5|25
1635436340000|2021-10-28 15:52:20|203394.9|203244.9|203391.7|203241.7|203394.9|203244.9|203391.1|203241.1|33
1635436350000|2021-10-28 15:52:30|203392.5|203242.5|203392.4|203242.4|203394.8|203244.8|203391.6|203241.6|28
1635436360000|2021-10-28 15:52:40|203392.9|203242.9|203387.8|203237.8|203393.5|203243.5|203387|203237|24
1635436370000|2021-10-28 15:52:50|203387.5|203237.5|203388.2|203238.2|203391.1|203241.1|203386.8|203236.8|20
1635436380000|2021-10-28 15:53:00|203388.4|203238.4|203384.4|203234.4|203389.7|203239.7|203380.3|203230.3|29
1635436390000|2021-10-28 15:53:10|203383.6|203233.6|203383|203233|203384.2|203234.2|203380.9|203230.9|19
1635436400000|2021-10-28 15:53:20|203383.4|203233.4|203377.6|203227.6|203383.7|203233.7|203377.3|203227.3|19
1635436410000|2021-10-28 15:53:30|203377.9|203227.9|203383.5|203233.5|203383.9|203233.9|203377.6|203227.6|23
1635436420000|2021-10-28 15:53:40|203383.4|203233.4|203375.2|203225.2|203383.5|203276.4|203326.4|203224.7|30
1635436430000|2021-10-28 15:53:50|203376.3|203226.3|203380.7|203230.7|203381.8|203231.8|203374.6|203224.6|24
1635436440000|2021-10-28 15:54:00|203380.9|203230.9|203373.4|203223.4|203381.1|203231.1|203372.7|203222.7|25
1635436450000|2021-10-28 15:54:10|203374.1|203224.1|203374.5|203224.5|203375.9|203225.9|203371.8|203221.8|27
1635436460000|2021-10-28 15:54:20|203374.3|203224.3|203375.2|203225.2|203376|203226|203373.4|203223.4|27
1635436470000|2021-10-28 15:54:30|203374.6|203224.6|203377.1|203227.1|203378.2|203228.2|203372.5|203222.5|25
1635436480000|2021-10-28 15:54:40|203374.2|203224.2|203389.4|203239.4|203390.7|203240.7|203374|203224|23
1635436490000|2021-10-28 15:54:50|203389.1|203239.1|203392|203242|203393.7|203243.7|203385.1|203235.1|17
1635436500000|2021-10-28 15:55:00|203389.8|203239.8|203389.1|203239.1|203392.9|203242.9|203388.2|203238.2|17
1635436510000|2021-10-28 15:55:10|203389|203239|203377.5|203227.5|203392.1|203242.1|203376.5|203226.5|23
1635436520000|2021-10-28 15:55:20|203378.7|203228.7|203371.1|203221.1|203382.4|203232.4|203369.2|203219.2|28
1635436530000|2021-10-28 15:55:30|203374.8|203224.8|203374.6|203224.6|203379.9|203229.9|203372.1|203222.1|26
1635436540000|2021-10-28 15:55:40|203374.7|203224.7|203380.7|203230.7|203383.3|203233.3|203374.7|203224.7|27
1635436550000|2021-10-28 15:55:50|203382.3|203232.3|203393|203243|203393.2|203243.2|203379.4|203229.4|27
1635436560000|2021-10-28 15:56:00|203397.9|203247.9|203388.5|203238.5|203397.9|203247.9|203388.3|203238.3|24
1635436570000|2021-10-28 15:56:10|203383.7|203233.7|203386.3|203236.3|203390.6|203240.6|203383.7|203233.7|19
1635436580000|2021-10-28 15:56:20|203385.3|203235.3|203374.4|203224.4|203389|203239|203374.4|203224.4|22
1635436590000|2021-10-28 15:56:30|203377.2|203227.2|203387.5|203237.5|203387.5|203237.5|203375.9|203225.9|32
1635436600000|2021-10-28 15:56:40|203387.3|203237.3|203380.7|203230.7|203387.3|203237.3|203372.9|203222.9|32
1635436610000|2021-10-28 15:56:50|203383|203233|203376.8|203226.8|203384.6|203234.6|203368.4|203218.4|28
1635436620000|2021-10-28 15:57:00|203380.4|203230.4|203373.9|203223.9|203380.4|203230.4|203368.4|203218.4|35
1635436630000|2021-10-28 15:57:10|203377.2|203227.2|203384.1|203234.1|203386.5|203236.5|203376.9|203226.9|24
1635436640000|2021-10-28 15:57:20|203385.3|203235.3|203385.8|203235.8|203385.8|203235.8|203382.1|203232.1|21
1635436650000|2021-10-28 15:57:30|203386.1|203236.1|203389.1|203239.1|203389.1|203239.1|203377.1|203227.1|25
1635436660000|2021-10-28 15:57:40|203385.8|203235.8|203393.2|203243.2|203398.6|203248.6|203377.7|203227.7|31
1635436670000|2021-10-28 15:57:50|203396.8|203246.8|203425.1|203275.1|203426.1|203276.1|203393.5|203243.5|39
1635436680000|2021-10-28 15:58:00|203424.6|203274.6|203413.5|203263.5|203424.6|203274.6|203412.1|203262.1|36
1635436690000|2021-10-28 15:58:10|203413.7|203263.7|203421.7|203271.7|203423.1|203273.1|203413.7|203263.7|29
1635436700000|2021-10-28 15:58:20|203418.2|203268.2|203364.9|203314.9|203420.2|203314.9|203364.9|203257.6|24
1635436710000|2021-10-28 15:58:30|203409.6|203259.6|203412.7|203262.7|203416.8|203266.8|203406.8|203256.8|32
1635436720000|2021-10-28 15:58:40|203413.6|203263.6|203408.8|203258.8|203417.9|203267.9|203406.7|203256.7|24
1635436730000|2021-10-28 15:58:50|203409.7|203259.7|203413.1|203263.1|203413.8|203263.8|203409.1|203259.1|33
1635436740000|2021-10-28 15:59:00|203413|203263|203366.4|203316.4|203416.3|203316.7|203365.7|203259.9|26
1635436750000|2021-10-28 15:59:10|203366.6|203316.6|203423.4|203273.4|203425|203316.6|203360.9|203261|31
1635436760000|2021-10-28 15:59:20|203422.1|203272.1|203420.3|203270.3|203424.8|203274.8|203418.9|203268.9|27
1635436770000|2021-10-28 15:59:30|203420.8|203270.8|203421.7|203271.7|203422|203272|203417.8|203267.8|26
1635436780000|2021-10-28 15:59:40|203422.8|203272.8|203448.3|203298.3|203457.8|203351.1|203401.1|203271|32
1635436790000|2021-10-28 15:59:50|203451.8|203301.8|203423.3|203273.3|203451.8|203326.4|203374.2|203271.2|29
1635436800000|2021-10-28 16:00:00|203423.4|203273.4|203412.6|203262.6|203423.4|203315.2|203365.2|203258.4|32
1635436810000|2021-10-28 16:00:10|203415|203265|203415.9|203265.9|203416.2|203266.2|203414.4|203264.4|23
1635436820000|2021-10-28 16:00:20|203416.8|203266.8|203419.4|203269.4|203422.6|203272.6|203413.2|203263.2|27
1635436830000|2021-10-28 16:00:30|203419.2|203269.2|203416.2|203266.2|203419.4|203269.4|203415.8|203265.8|16
1635436840000|2021-10-28 16:00:40|203415.8|203265.8|203417.3|203267.3|203420.8|203270.8|203409.8|203259.8|34
1635436850000|2021-10-28 16:00:50|203418.1|203268.1|203416.3|203266.3|203418.4|203268.4|203413.6|203263.6|21
1635436860000|2021-10-28 16:01:00|203416.9|203266.9|203423.4|203273.4|203423.4|203273.4|203416.9|203266.9|17
1635436870000|2021-10-28 16:01:10|203423.6|203273.6|203448.1|203298.1|203456.1|203306.1|203423.6|203273.6|27
1635436880000|2021-10-28 16:01:20|203450.6|203300.6|203454.4|203304.4|203456.7|203306.7|203450.6|203300.6|28
1635436890000|2021-10-28 16:01:30|203455.2|203305.2|203462.6|203312.6|203462.6|203312.6|203454.7|203304.7|24
1635436900000|2021-10-28 16:01:40|203462.9|203312.9|203470.9|203320.9|203474.7|203324.7|203462.9|203312.9|32
1635436910000|2021-10-28 16:01:50|203470.7|203320.7|203469.2|203319.2|203471.5|203321.5|203468.2|203318.2|31
1635436920000|2021-10-28 16:02:00|203469.1|203319.1|203468.5|203318.5|203470.9|203320.9|203467.5|203317.5|25
1635436930000|2021-10-28 16:02:10|203468.1|203318.1|203468.7|203318.7|203468.7|203318.7|203466.5|203316.5|27
1635436940000|2021-10-28 16:02:20|203468.4|203318.4|203464.7|203314.7|203468.4|203318.4|203462.6|203312.6|28
1635436950000|2021-10-28 16:02:30|203465|203315|203472.9|203322.9|203473.1|203323.1|203464.4|203314.4|27
1635436960000|2021-10-28 16:02:40|203473.4|203323.4|203512.6|203362.6|203513.1|203363.1|203469.9|203319.9|32
1635436970000|2021-10-28 16:02:50|203539|203389|203547.1|203397.1|203547.1|203397.1|203538.2|203388.2|31
1635436980000|2021-10-28 16:03:00|203546.5|203396.5|203548|203398|203548.9|203398.9|203543.6|203393.6|31
1635436990000|2021-10-28 16:03:10|203550.1|203400.1|203541.6|203391.6|203550.1|203400.1|203538.3|203388.3|33
1635437000000|2021-10-28 16:03:20|203542|203392|203537.9|203387.9|203542.2|203392.2|203537.3|203387.3|26
1635437010000|2021-10-28 16:03:30|203540|203390|203536.8|203386.8|203540.8|203390.8|203536.7|203386.7|31
1635437020000|2021-10-28 16:03:40|203537.1|203387.1|203538.4|203388.4|203540.9|203390.9|203537.1|203387.1|30
1635437030000|2021-10-28 16:03:50|203538.9|203388.9|203545.4|203395.4|203545.4|203395.4|203536.3|203386.3|29
1635437040000|2021-10-28 16:04:00|203543.6|203393.6|203544.4|203394.4|203547.3|203397.3|203543.2|203393.2|23
1635437050000|2021-10-28 16:04:10|203545.7|203395.7|203544.3|203394.3|203546.4|203396.4|203542.8|203392.8|24
1635437060000|2021-10-28 16:04:20|203545.2|203395.2|203551.5|203401.5|203551.5|203401.5|203544.3|203394.3|20
1635437070000|2021-10-28 16:04:30|203551.1|203401.1|203555.2|203405.2|203558.3|203458.1|203508.1|203399.8|32
1635437080000|2021-10-28 16:04:40|203556.2|203406.2|203520|203370|203557|203455|203502|203370|33
1635437090000|2021-10-28 16:04:50|203520.7|203370.7|203502.9|203352.9|203520.7|203370.7|203501.8|203351.8|32
1635437100000|2021-10-28 16:05:00|203503.3|203353.3|203495.4|203345.4|203505.2|203355.2|203492.1|203342.1|29
1635437110000|2021-10-28 16:05:10|203494.2|203344.2|203493.2|203343.2|203499.6|203349.6|203491.3|203341.3|33
1635437120000|2021-10-28 16:05:20|203495|203345|203478.3|203328.3|203495|203345|203475.4|203325.4|33
1635437130000|2021-10-28 16:05:30|203478|203328|203482.2|203332.2|203482.8|203332.8|203476.5|203326.5|30
1635437140000|2021-10-28 16:05:40|203482.4|203332.4|203538.4|203388.4|203538.4|203388.4|203482.4|203332.4|36
1635437150000|2021-10-28 16:05:50|203539.5|203389.5|203534.8|203384.8|203539.8|203389.8|203530.2|203380.2|24
1635437160000|2021-10-28 16:06:00|203533|203383|203536.8|203386.8|203537.3|203387.3|203518|203368|26
1635437170000|2021-10-28 16:06:10|203538|203388|203550.5|203400.5|203556.6|203406.6|203538|203388|30
1635437180000|2021-10-28 16:06:20|203554.1|203404.1|203542.2|203392.2|203554.5|203404.5|203538.4|203388.4|28
1635437190000|2021-10-28 16:06:30|203543.6|203393.6|203547.6|203397.6|203549.6|203399.6|203543.1|203393.1|32
1635437200000|2021-10-28 16:06:40|203548|203398|203555.2|203405.2|203558.1|203408.1|203545.2|203395.2|26
1635437210000|2021-10-28 16:06:50|203556.2|203406.2|203599.4|203449.4|203601.4|203451.4|203555.4|203405.4|30
1635437220000|2021-10-28 16:07:00|203599.3|203449.3|203600.7|203450.7|203607.3|203457.3|203596.3|203446.3|30
1635437230000|2021-10-28 16:07:10|203607.7|203457.7|203572.1|203422.1|203607.8|203457.8|203571.5|203421.5|36
1635437240000|2021-10-28 16:07:20|203572|203422|203591|203441|203594|203444|203569.4|203419.4|31
1635437250000|2021-10-28 16:07:30|203590.7|203440.7|203589.2|203439.2|203592.4|203442.4|203583|203433|30
1635437260000|2021-10-28 16:07:40|203588.9|203438.9|203595.8|203445.8|203596.6|203495.5|203545.5|203438.6|32
1635437270000|2021-10-28 16:07:50|203598.5|203448.5|203625.9|203475.9|203627.9|203477.9|203596.9|203446.9|37
1635437280000|2021-10-28 16:08:00|203624.5|203474.5|203572.1|203422.1|203633.1|203483.1|203570.6|203420.6|36
1635437290000|2021-10-28 16:08:10|203575.3|203425.3|203575.7|203425.7|203593.2|203443.2|203570.3|203420.3|32
1635437300000|2021-10-28 16:08:20|203575.6|203425.6|203589.9|203439.9|203598.6|203448.6|203575.6|203425.6|35
1635437310000|2021-10-28 16:08:30|203590.3|203440.3|203581.9|203431.9|203594.3|203444.3|203581.9|203431.9|35
1635437320000|2021-10-28 16:08:40|203582.5|203432.5|203587.1|203437.1|203587.9|203437.9|203577.6|203427.6|35
1635437330000|2021-10-28 16:08:50|203585.9|203435.9|203584.2|203434.2|203587|203437|203582.6|203432.6|24
1635437340000|2021-10-28 16:09:00|203584.5|203434.5|203587.1|203437.1|203589.8|203439.8|203581.5|203431.5|29
1635437350000|2021-10-28 16:09:10|203586.6|203436.6|203671.4|203521.4|203671.4|203521.4|203569.9|203436.2|33
1635437360000|2021-10-28 16:09:20|203676|203526|203705.9|203555.9|203728.7|203578.7|203676|203526|29
1635437370000|2021-10-28 16:09:30|203702.5|203552.5|203720.9|203570.9|203724.8|203574.8|203702.3|203552.3|33
1635437380000|2021-10-28 16:09:40|203724.7|203574.7|203724.1|203574.1|203727.3|203577.3|203716.2|203566.2|30
1635437390000|2021-10-28 16:09:50|203724.4|203574.4|203729.6|203579.6|203734|203624.3|203671.2|203563|36
1635437400000|2021-10-28 16:10:00|203684.8|203634.8|203708.2|203558.2|203762.2|203634.8|203683.1|203553.3|32
1635437410000|2021-10-28 16:10:10|203713.1|203563.1|203721.2|203571.2|203722.8|203572.8|203705.8|203555.8|28
1635437420000|2021-10-28 16:10:20|203719.8|203569.8|203718.3|203568.3|203726.6|203576.6|203706.9|203556.9|33
1635437430000|2021-10-28 16:10:30|203717.6|203567.6|203719.7|203569.7|203721.6|203571.6|203712.7|203562.7|26
1635437440000|2021-10-28 16:10:40|203720.5|203570.5|203715.6|203565.6|203727.7|203577.7|203715.6|203565.6|32
1635437450000|2021-10-28 16:10:50|203719.9|203569.9|203719.3|203569.3|203722.9|203572.9|203718.2|203568.2|23
1635437460000|2021-10-28 16:11:00|203719.4|203569.4|203720|203570|203721|203571|203713.5|203563.5|29
1635437470000|2021-10-28 16:11:10|203719.6|203569.6|203712.8|203562.8|203721.7|203571.7|203708.3|203558.3|34
1635437480000|2021-10-28 16:11:20|203712.2|203562.2|203717.9|203567.9|203724.4|203574.4|203707.3|203557.3|28
1635437490000|2021-10-28 16:11:30|203715.6|203565.6|203715.5|203565.5|203715.6|203565.6|203693.9|203543.9|28
1635437500000|2021-10-28 16:11:40|203713.9|203563.9|203721.1|203571.1|203722.8|203572.8|203712.4|203562.4|33
1635437510000|2021-10-28 16:11:50|203723.9|203573.9|203722.2|203572.2|203731.8|203581.8|203722.2|203572.2|30
1635437520000|2021-10-28 16:12:00|203721.7|203571.7|203713.6|203563.6|203723.2|203573.2|203708.4|203558.4|39
1635437530000|2021-10-28 16:12:10|203716.3|203566.3|203709.3|203559.3|203718.6|203568.6|203705.8|203555.8|29
1635437540000|2021-10-28 16:12:20|203710.4|203560.4|203727.8|203577.8|203728.8|203578.8|203709.9|203559.9|30
1635437550000|2021-10-28 16:12:30|203727.9|203577.9|203727.1|203577.1|203733.4|203583.4|203723.7|203573.7|28
1635437560000|2021-10-28 16:12:40|203727.2|203577.2|203734.9|203584.9|203735.9|203585.9|203726.9|203576.9|19
1635437570000|2021-10-28 16:12:50|203734.4|203584.4|203741.5|203591.5|203750.9|203600.9|203731.5|203581.5|33
1635437580000|2021-10-28 16:13:00|203745.2|203595.2|203721.7|203571.7|203746.6|203596.6|203718.5|203568.5|34
1635437590000|2021-10-28 16:13:10|203721.9|203571.9|203716.8|203566.8|203724.9|203574.9|203709.8|203559.8|32
1635437600000|2021-10-28 16:13:20|203715.3|203565.3|203718.3|203568.3|203726.4|203576.4|203713.1|203563.1|31
1635437610000|2021-10-28 16:13:30|203720.1|203570.1|203723.4|203573.4|203723.5|203573.5|203718.7|203568.7|23
1635437620000|2021-10-28 16:13:40|203722.9|203572.9|203715.1|203565.1|203722.9|203572.9|203715.1|203565.1|28
1635437630000|2021-10-28 16:13:50|203719.9|203569.9|203711.1|203561.1|203719.9|203569.9|203708.4|203558.4|31
1635437640000|2021-10-28 16:14:00|203710|203560|203705.7|203555.7|203710.1|203560.1|203704.1|203554.1|32
1635437650000|2021-10-28 16:14:10|203704.5|203554.5|203683.4|203533.4|203704.5|203603.6|203653.6|203517.9|32
1635437660000|2021-10-28 16:14:20|203680.8|203530.8|203682.1|203532.1|203682.4|203532.4|203678.2|203528.2|36
1635437670000|2021-10-28 16:14:30|203681.7|203531.7|203684.7|203534.7|203687.3|203578.3|203628.3|203530.8|31
1635437680000|2021-10-28 16:14:40|203685.1|203535.1|203693|203543|203693|203543|203683.7|203533.7|27
1635437690000|2021-10-28 16:14:50|203694|203544|203715.9|203565.9|203722|203572|203691.6|203541.6|34
1635437700000|2021-10-28 16:15:00|203716.1|203566.1|203689.5|203539.5|203719|203585.8|203635.8|203537|28
1635437710000|2021-10-28 16:15:10|203689|203539|203698.3|203548.3|203707.8|203593.7|203642.8|203539|27
1635437720000|2021-10-28 16:15:20|203699.4|203549.4|203685.1|203535.1|203699.4|203589.7|203639.7|203526.4|35
1635437730000|2021-10-28 16:15:30|203686|203536|203683.5|203533.5|203686.2|203536.2|203674|203524|34
1635437740000|2021-10-28 16:15:40|203683.1|203533.1|203676|203526|203683.9|203533.9|203675.5|203525.5|33
1635437750000|2021-10-28 16:15:50|203676.9|203526.9|203683.7|203533.7|203693.4|203543.4|203676.8|203526.8|30
1635437760000|2021-10-28 16:16:00|203684.8|203534.8|203675|203525|203684.8|203534.8|203671.5|203521.5|27
1635437770000|2021-10-28 16:16:10|203673.6|203523.6|203718.3|203568.3|203718.3|203568.3|203672.9|203522.9|29
1635437780000|2021-10-28 16:16:20|203716|203566|203723.3|203573.3|203723.3|203573.3|203710.7|203560.7|32
1635437790000|2021-10-28 16:16:30|203721.5|203571.5|203708.9|203558.9|203721.5|203571.5|203707.3|203557.3|33
1635437800000|2021-10-28 16:16:40|203709.8|203559.8|203707.8|203557.8|203718.1|203568.1|203705.6|203555.6|31
1635437810000|2021-10-28 16:16:50|203707.9|203557.9|203710.1|203560.1|203714.2|203564.2|203707.2|203557.2|30
1635437820000|2021-10-28 16:17:00|203711.4|203561.4|203717.7|203567.7|203717.7|203567.7|203708|203558|29
1635437830000|2021-10-28 16:17:10|203715.7|203565.7|203717.3|203567.3|203722.5|203572.5|203715.2|203565.2|33
1635437840000|2021-10-28 16:17:20|203717.6|203567.6|203711|203561|203717.9|203567.9|203706.5|203556.5|28
1635437850000|2021-10-28 16:17:30|203716.3|203566.3|203710.1|203560.1|203720.5|203570.5|203708.3|203558.3|25
1635437860000|2021-10-28 16:17:40|203707.1|203557.1|203706|203556|203711.6|203561.6|203704.4|203554.4|29
1635437870000|2021-10-28 16:17:50|203706.5|203556.5|203706.7|203556.7|203711.4|203561.4|203706.1|203556.1|29
1635437880000|2021-10-28 16:18:00|203706.4|203556.4|203684.3|203534.3|203707.6|203588.5|203638.5|203532|31
1635437890000|2021-10-28 16:18:10|203684.1|203534.1|203677.8|203527.8|203691.4|203588.7|203638|203525.4|34
1635437900000|2021-10-28 16:18:20|203677.6|203527.6|203677.6|203527.6|203685.5|203573.7|203623.2|203519.3|34
1635437910000|2021-10-28 16:18:30|203672.6|203522.6|203670.6|203520.6|203672.6|203522.6|203667.5|203517.5|26
1635437920000|2021-10-28 16:18:40|203670.4|203520.4|203672.6|203522.6|203677.7|203527.7|203670.4|203520.4|27
1635437930000|2021-10-28 16:18:50|203672|203522|203676.9|203526.9|203679.4|203529.4|203672|203522|28
1635437940000|2021-10-28 16:19:00|203676.7|203526.7|203650.3|203500.3|203678.3|203528.3|203650.3|203500.3|29
1635437950000|2021-10-28 16:19:10|203648.2|203498.2|203638.7|203488.7|203649.4|203499.4|203623.6|203473.6|34
1635437960000|2021-10-28 16:19:20|203630.8|203480.8|203647.1|203497.1|203661.6|203511.6|203629.6|203479.6|31
1635437970000|2021-10-28 16:19:30|203648.4|203498.4|203639.6|203489.6|203648.4|203498.4|203637.6|203487.6|24
1635437980000|2021-10-28 16:19:40|203639.3|203489.3|203640|203490|203643.1|203493.1|203638|203488|25
1635437990000|2021-10-28 16:19:50|203640.2|203490.2|203640.2|203490.2|203642.2|203492.2|203638.7|203488.7|18
1635438000000|2021-10-28 16:20:00|203638.1|203488.1|203617.5|203467.5|203639.4|203522.4|203571.6|203465.6|27
1635438010000|2021-10-28 16:20:10|203617.4|203467.4|203623.2|203473.2|203625.5|203475.5|203617.4|203467.4|29
1635438020000|2021-10-28 16:20:20|203624.5|203474.5|203627.3|203477.3|203627.8|203477.8|203623.7|203473.7|19
1635438030000|2021-10-28 16:20:30|203627.2|203477.2|203623.6|203473.6|203627.7|203477.7|203622.4|203472.4|24
1635438040000|2021-10-28 16:20:40|203624.6|203474.6|203613.8|203463.8|203629.3|203510.9|203559.3|203461.4|23
1635438050000|2021-10-28 16:20:50|203613|203463|203570.9|203520.9|203626.1|203520.9|203570.9|203462.7|23
1635438060000|2021-10-28 16:21:00|203572.1|203522.1|203564.7|203414.7|203625.1|203522.1|203561.3|203411.3|33
1635438070000|2021-10-28 16:21:10|203564|203414|203568.4|203418.4|203570.2|203420.2|203561.8|203411.8|31
1635438080000|2021-10-28 16:21:20|203568.6|203418.6|203553.4|203403.4|203568.6|203453.2|203503.2|203384.9|33
1635438090000|2021-10-28 16:21:30|203542.7|203392.7|203548.5|203398.5|203549.4|203399.4|203540.2|203390.2|34
1635438100000|2021-10-28 16:21:40|203547.6|203397.6|203543.8|203393.8|203551.2|203401.2|203535|203385|36
1635438110000|2021-10-28 16:21:50|203544|203394|203543.9|203393.9|203549.9|203399.9|203541.9|203391.9|28
1635438120000|2021-10-28 16:22:00|203543.8|203393.8|203549.2|203399.2|203551|203401|203543.8|203393.8|33
1635438130000|2021-10-28 16:22:10|203548.7|203398.7|203555|203405|203556.6|203406.6|203547.9|203397.9|27
1635438140000|2021-10-28 16:22:20|203554.6|203404.6|203580.4|203430.4|203581.1|203431.1|203554.6|203404.6|30
1635438150000|2021-10-28 16:22:30|203580.1|203430.1|203597.5|203447.5|203597.8|203494.3|203542.8|203429.7|33
1635438160000|2021-10-28 16:22:40|203597.4|203447.4|203575.5|203425.5|203597.9|203447.9|203574.8|203424.8|38
1635438170000|2021-10-28 16:22:50|203577.6|203427.6|203598.3|203448.3|203599.7|203494.8|203537.4|203427.6|33
1635438180000|2021-10-28 16:23:00|203598.6|203448.6|203599.7|203449.7|203602.4|203452.4|203598|203448|30
1635438190000|2021-10-28 16:23:10|203600.4|203450.4|203594.2|203444.2|203603.4|203453.4|203593|203443|28
1635438200000|2021-10-28 16:23:20|203594.4|203444.4|203590.2|203440.2|203595.7|203445.7|203580.7|203430.7|28
1635438210000|2021-10-28 16:23:30|203590.8|203440.8|203516.2|203366.2|203590.8|203440.8|203516.2|203366.2|37
1635438220000|2021-10-28 16:23:40|203517.4|203367.4|203465.2|203415.2|203517.4|203415.5|203464|203358.4|31
1635438230000|2021-10-28 16:23:50|203517.3|203367.3|203549.5|203399.5|203556.2|203445.2|203495.2|203367.3|36
1635438240000|2021-10-28 16:24:00|203549.2|203399.2|203555.7|203405.7|203559.7|203456.5|203505.9|203399.2|30
1635438250000|2021-10-28 16:24:10|203556.4|203406.4|203545|203395|203556.4|203440.6|203490.6|203386.3|37
1635438260000|2021-10-28 16:24:20|203545.2|203395.2|203515.8|203365.8|203549.4|203447|203464.8|203365|36
1635438270000|2021-10-28 16:24:30|203515.7|203365.7|203512.3|203362.3|203521.3|203421.8|203466.4|203355.8|35
1635438280000|2021-10-28 16:24:40|203513.2|203363.2|203498.4|203348.4|203514.8|203364.8|203496.5|203346.5|29
1635438290000|2021-10-28 16:24:50|203497.6|203347.6|203509|203359|203510.1|203407.1|203457.1|203347.4|27
1635438300000|2021-10-28 16:25:00|203509.6|203359.6|203512.4|203362.4|203512.4|203405.8|203455.8|203356.2|26
1635438310000|2021-10-28 16:25:10|203511.8|203361.8|203510.6|203360.6|203511.8|203361.8|203508.2|203358.2|22
1635438320000|2021-10-28 16:25:20|203509.9|203359.9|203507.1|203357.1|203510.7|203360.7|203503.6|203353.6|20
1635438330000|2021-10-28 16:25:30|203506.9|203356.9|203426.5|203276.5|203508.4|203358.4|203404.3|203273.8|32
1635438340000|2021-10-28 16:25:40|203422.7|203272.7|203431.9|203281.9|203433|203283|203422.7|203272.7|29
1635438350000|2021-10-28 16:25:50|203432.8|203282.8|203432.4|203282.4|203440.7|203290.7|203431.3|203281.3|23
1635438360000|2021-10-28 16:26:00|203432.7|203282.7|203475.1|203325.1|203476.1|203326.1|203432.7|203282.7|29
1635438370000|2021-10-28 16:26:10|203474.6|203324.6|203474|203324|203477.7|203327.7|203469.9|203319.9|33
1635438380000|2021-10-28 16:26:20|203474.3|203324.3|203482.3|203332.3|203483.6|203333.6|203473.1|203323.1|29
1635438390000|2021-10-28 16:26:30|203481.8|203331.8|203478.8|203328.8|203486.1|203336.1|203477.2|203327.2|28
1635438400000|2021-10-28 16:26:40|203479.6|203329.6|203502.8|203352.8|203502.8|203352.8|203478.6|203328.6|20
1635438410000|2021-10-28 16:26:50|203500.7|203350.7|203503.5|203353.5|203507.2|203357.2|203500.7|203350.7|32
1635438420000|2021-10-28 16:27:00|203503.3|203353.3|203507.3|203357.3|203507.3|203357.3|203502.5|203352.5|24
1635438430000|2021-10-28 16:27:10|203506.7|203356.7|203506.1|203356.1|203506.7|203356.7|203504.5|203354.5|22
1635438440000|2021-10-28 16:27:20|203506.7|203356.7|203506.7|203356.7|203510.1|203360.1|203503.5|203353.5|19
1635438450000|2021-10-28 16:27:30|203506|203356|203516.3|203366.3|203517.1|203367.1|203504.7|203354.7|26
1635438460000|2021-10-28 16:27:40|203516.5|203366.5|203518.3|203368.3|203520.1|203370.1|203515.4|203365.4|20
1635438470000|2021-10-28 16:27:50|203520.1|203370.1|203518.6|203368.6|203520.4|203370.4|203517.2|203367.2|15
1635438480000|2021-10-28 16:28:00|203520.2|203370.2|203511.4|203361.4|203520.2|203370.2|203511.4|203361.4|25
1635438490000|2021-10-28 16:28:10|203513.7|203363.7|203513.8|203363.8|203514.2|203364.2|203509.5|203359.5|30
1635438500000|2021-10-28 16:28:20|203513.6|203363.6|203516.1|203366.1|203517.8|203367.8|203510.2|203360.2|28
1635438510000|2021-10-28 16:28:30|203515|203365|203511.9|203361.9|203520.8|203370.8|203511.9|203361.9|28
1635438520000|2021-10-28 16:28:40|203515.5|203365.5|203516.4|203366.4|203517.1|203367.1|203511.7|203361.7|28
1635438530000|2021-10-28 16:28:50|203515.8|203365.8|203545.9|203395.9|203545.9|203395.9|203514.2|203364.2|16
1635438540000|2021-10-28 16:29:00|203553.6|203403.6|203552.8|203402.8|203558.5|203408.5|203529.8|203379.8|38
1635438550000|2021-10-28 16:29:10|203551|203401|203540|203390|203556.8|203406.8|203530.1|203380.1|33
1635438560000|2021-10-28 16:29:20|203546.3|203396.3|203555.2|203405.2|203557.4|203407.4|203533.8|203383.8|37
1635438570000|2021-10-28 16:29:30|203548.5|203398.5|203559.6|203409.6|203560.4|203410.4|203541.6|203391.6|35
1635438580000|2021-10-28 16:29:40|203559.1|203409.1|203585.2|203435.2|203586.1|203436.1|203558.4|203408.4|28
1635438590000|2021-10-28 16:29:50|203586.5|203436.5|203576.6|203426.6|203586.8|203436.8|203568.9|203418.9|24
1635438600000|2021-10-28 16:30:00|203574|203424|203572.2|203422.2|203578.3|203428.3|203569.3|203419.3|35
1635438610000|2021-10-28 16:30:10|203572.7|203422.7|203553.6|203403.6|203572.7|203422.7|203542.8|203392.8|27
1635438620000|2021-10-28 16:30:20|203553|203403|203589.4|203439.4|203589.4|203439.4|203506.7|203356.7|33
1635438630000|2021-10-28 16:30:30|203603|203453|203559|203409|203609.9|203459.9|203555.7|203405.7|30
1635438640000|2021-10-28 16:30:40|203558.9|203408.9|203559.6|203409.6|203563.5|203413.5|203558.9|203408.9|27
1635438650000|2021-10-28 16:30:50|203560.2|203410.2|203546.9|203396.9|203561.2|203451.1|203498.5|203393.2|31
1635438660000|2021-10-28 16:31:00|203546.3|203396.3|203546.4|203396.4|203549.9|203441.6|203491.6|203394.4|24
1635438670000|2021-10-28 16:31:10|203546.6|203396.6|203557|203407|203562|203412|203546.5|203396.5|23
1635438680000|2021-10-28 16:31:20|203556.6|203406.6|203549.7|203399.7|203595.9|203492.1|203541|203398.7|30
1635438690000|2021-10-28 16:31:30|203550.9|203400.9|203555.3|203405.3|203558|203408|203550.5|203400.5|30
1635438700000|2021-10-28 16:31:40|203556.1|203406.1|203555.9|203405.9|203557.2|203407.2|203555.5|203405.5|18
1635438710000|2021-10-28 16:31:50|203555|203405|203549.6|203399.6|203555.6|203405.6|203549.4|203399.4|23
1635438720000|2021-10-28 16:32:00|203551.4|203401.4|203550.6|203400.6|203556.5|203406.5|203543.7|203393.7|30
1635438730000|2021-10-28 16:32:10|203551.8|203401.8|203556.9|203406.9|203557.1|203407.1|203551.1|203401.1|21
1635438740000|2021-10-28 16:32:20|203558.7|203408.7|203561|203411|203562.9|203412.9|203554.1|203404.1|26
1635438750000|2021-10-28 16:32:30|203560.8|203410.8|203555.3|203405.3|203561.2|203411.2|203555.3|203405.3|24
1635438760000|2021-10-28 16:32:40|203556|203406|203554.4|203404.4|203562|203412|203554.4|203404.4|20
1635438770000|2021-10-28 16:32:50|203553.6|203403.6|203565.8|203415.8|203565.8|203415.8|203553.6|203403.6|24
1635438780000|2021-10-28 16:33:00|203564.6|203414.6|203602.3|203452.3|203605.8|203455.8|203563.2|203413.2|34
1635438790000|2021-10-28 16:33:10|203602.1|203452.1|203595.2|203445.2|203603.7|203453.7|203592.5|203442.5|26
1635438800000|2021-10-28 16:33:20|203595.6|203445.6|203595.6|203445.6|203602.3|203452.3|203593.9|203443.9|25
1635438810000|2021-10-28 16:33:30|203595.4|203445.4|203594.1|203444.1|203597.8|203447.8|203594.1|203444.1|17
1635438820000|2021-10-28 16:33:40|203594|203444|203593.3|203443.3|203594.8|203444.8|203588.5|203438.5|23
1635438830000|2021-10-28 16:33:50|203593.4|203443.4|203593.6|203443.6|203594.6|203444.6|203590.3|203440.3|26
1635438840000|2021-10-28 16:34:00|203594.3|203444.3|203593.6|203443.6|203594.3|203444.3|203590.8|203440.8|23
1635438850000|2021-10-28 16:34:10|203593.3|203443.3|203593.5|203443.5|203594.2|203444.2|203591.8|203441.8|16
1635438860000|2021-10-28 16:34:20|203593.4|203443.4|203587.2|203437.2|203593.4|203443.4|203586.5|203436.5|16
1635438870000|2021-10-28 16:34:30|203587.8|203437.8|203588.9|203438.9|203590.5|203440.5|203586.9|203436.9|18
1635438880000|2021-10-28 16:34:40|203590|203440|203591.7|203441.7|203591.7|203441.7|203587.6|203437.6|23
1635438890000|2021-10-28 16:34:50|203591.9|203441.9|203602.2|203452.2|203602.2|203452.2|203590|203440|33
1635438900000|2021-10-28 16:35:00|203601.6|203451.6|203597.4|203447.4|203607.4|203457.4|203595.9|203445.9|33
1635438910000|2021-10-28 16:35:10|203597.1|203447.1|203596.2|203446.2|203603.7|203453.7|203596.1|203446.1|25
1635438920000|2021-10-28 16:35:20|203595.7|203445.7|203596|203446|203599.1|203449.1|203595.2|203445.2|20
1635438930000|2021-10-28 16:35:30|203596.3|203446.3|203596.3|203446.3|203597.4|203447.4|203596.2|203446.2|20
1635438940000|2021-10-28 16:35:40|203596.8|203446.8|203601.8|203451.8|203604.7|203454.7|203596.8|203446.8|19
1635438950000|2021-10-28 16:35:50|203602.3|203452.3|203606.2|203456.2|203608.3|203458.3|203599.4|203449.4|20
1635438960000|2021-10-28 16:36:00|203604.9|203454.9|203599.2|203449.2|203605.2|203455.2|203594.1|203444.1|20
1635438970000|2021-10-28 16:36:10|203598.9|203448.9|203604.8|203454.8|203605.2|203455.2|203595.9|203445.9|32
1635438980000|2021-10-28 16:36:20|203605.6|203455.6|203628.2|203478.2|203630.8|203521.6|203570.3|203455.3|31
1635438990000|2021-10-28 16:36:30|203627.1|203477.1|203620.2|203470.2|203627.1|203477.1|203619.9|203469.9|24
1635439000000|2021-10-28 16:36:40|203617.8|203467.8|203612.8|203462.8|203621.8|203471.8|203604.8|203454.8|28
1635439010000|2021-10-28 16:36:50|203613.2|203463.2|203612.8|203462.8|203620.5|203470.5|203607.1|203457.1|38
1635439020000|2021-10-28 16:37:00|203613.2|203463.2|203612.5|203462.5|203613.6|203463.6|203612.1|203462.1|22
1635439030000|2021-10-28 16:37:10|203612.8|203462.8|203614|203464|203616.8|203466.8|203610.1|203460.1|24
1635439040000|2021-10-28 16:37:20|203614.2|203464.2|203615|203465|203616.2|203466.2|203614.2|203464.2|17
1635439050000|2021-10-28 16:37:30|203614.7|203464.7|203620.7|203470.7|203620.7|203470.7|203614.6|203464.6|16
1635439060000|2021-10-28 16:37:40|203617.8|203467.8|203616.3|203466.3|203617.9|203467.9|203614.7|203464.7|25
1635439070000|2021-10-28 16:37:50|203615.5|203465.5|203613.8|203463.8|203615.5|203465.5|203612.7|203462.7|22
1635439080000|2021-10-28 16:38:00|203613.9|203463.9|203621.2|203471.2|203622.5|203472.5|203613.4|203463.4|26
1635439090000|2021-10-28 16:38:10|203620.1|203470.1|203624|203474|203624.8|203474.8|203620.1|203470.1|22
1635439100000|2021-10-28 16:38:20|203624.2|203474.2|203618.1|203468.1|203624.2|203474.2|203615.6|203465.6|32
1635439110000|2021-10-28 16:38:30|203618.4|203468.4|203619.4|203469.4|203620|203470|203616.4|203466.4|21
1635439120000|2021-10-28 16:38:40|203618.8|203468.8|203622.5|203472.5|203622.6|203472.6|203616.6|203466.6|23
1635439130000|2021-10-28 16:38:50|203623.7|203473.7|203623.2|203473.2|203624.9|203474.9|203622.9|203472.9|14
1635439140000|2021-10-28 16:39:00|203623.5|203473.5|203625.8|203475.8|203626.4|203476.4|203623.5|203473.5|13
1635439150000|2021-10-28 16:39:10|203626.6|203476.6|203627.6|203477.6|203627.7|203477.7|203625.8|203475.8|11
1635439160000|2021-10-28 16:39:20|203627.7|203477.7|203626.5|203476.5|203627.7|203477.7|203625|203475|5
1635439170000|2021-10-28 16:39:30|203626.7|203476.7|203620.1|203470.1|203626.7|203524.8|203571.2|203469.7|17
1635439180000|2021-10-28 16:39:40|203619.6|203469.6|203627.8|203477.8|203628|203478|203615.6|203465.6|31
1635439190000|2021-10-28 16:39:50|203624.5|203474.5|203629.1|203479.1|203633.9|203483.9|203611.5|203461.5|37
1635439200000|2021-10-28 16:40:00|203629|203479|203627|203477|203629|203479|203626.8|203476.8|25
1635439210000|2021-10-28 16:40:10|203627.2|203477.2|203625.9|203475.9|203628|203478|203625.9|203475.9|19
1635439220000|2021-10-28 16:40:20|203625.2|203475.2|203624.9|203474.9|203627|203477|203624.8|203474.8|26
1635439230000|2021-10-28 16:40:30|203625.3|203475.3|203625.9|203475.9|203627.5|203477.5|203623.6|203473.6|23
1635439240000|2021-10-28 16:40:40|203626.2|203476.2|203627.5|203477.5|203629.1|203479.1|203626.2|203476.2|18
1635439250000|2021-10-28 16:40:50|203627.8|203477.8|203626.4|203476.4|203631.7|203481.7|203625.8|203475.8|20
1635439260000|2021-10-28 16:41:00|203624.9|203474.9|203625.8|203475.8|203627.3|203477.3|203624.9|203474.9|30
1635439270000|2021-10-28 16:41:10|203628|203478|203629.6|203479.6|203630.1|203480.1|203627.1|203477.1|27
1635439280000|2021-10-28 16:41:20|203628.5|203478.5|203664.8|203514.8|203665.6|203515.6|203626.6|203476.6|32
1635439290000|2021-10-28 16:41:30|203664.7|203514.7|203620.7|203570.7|203672.4|203571.6|203613.9|203513.1|24
1635439300000|2021-10-28 16:41:40|203619.4|203569.4|203673|203523|203673|203569.8|203619.2|203520.1|22
1635439310000|2021-10-28 16:41:50|203669.1|203519.1|203677|203527|203695.8|203545.8|203669|203519|25
1635439320000|2021-10-28 16:42:00|203677.8|203527.8|203680.1|203530.1|203680.4|203530.4|203677.8|203527.8|27
1635439330000|2021-10-28 16:42:10|203679.9|203529.9|203679.4|203529.4|203693.6|203590.6|203640.6|203529.3|28
1635439340000|2021-10-28 16:42:20|203679.8|203529.8|203699.5|203549.5|203706.6|203556.6|203679.6|203529.6|28
1635439350000|2021-10-28 16:42:30|203701.6|203551.6|203701.6|203551.6|203701.6|203601.4|203649.6|203551.2|13
1635439360000|2021-10-28 16:42:40|203702.3|203552.3|203702.5|203552.5|203702.6|203552.6|203700.3|203550.3|11
1635439370000|2021-10-28 16:42:50|203700.3|203550.3|203703.4|203553.4|203704.5|203554.5|203699.7|203549.7|20
1635439380000|2021-10-28 16:43:00|203704.4|203554.4|203711.4|203561.4|203711.4|203561.4|203704.4|203554.4|24
1635439390000|2021-10-28 16:43:10|203710.2|203560.2|203649.7|203599.7|203711.2|203599.9|203649.6|203541.6|31
1635439400000|2021-10-28 16:43:20|203649.8|203599.8|203706.2|203556.2|203708.8|203599.8|203648.1|203548.5|31
1635439410000|2021-10-28 16:43:30|203705.8|203555.8|203706.4|203556.4|203708.5|203558.5|203702.8|203552.8|28
1635439420000|2021-10-28 16:43:40|203705.5|203555.5|203702.2|203552.2|203706.1|203556.1|203700.3|203550.3|15
1635439430000|2021-10-28 16:43:50|203703.6|203553.6|203681.9|203531.9|203703.7|203553.7|203675.1|203525.1|26
1635439440000|2021-10-28 16:44:00|203681.7|203531.7|203684|203534|203686|203536|203681.7|203531.7|20
1635439450000|2021-10-28 16:44:10|203683.9|203533.9|203689.7|203539.7|203689.7|203539.7|203681.3|203531.3|30
1635439460000|2021-10-28 16:44:20|203689.5|203539.5|203709.6|203559.6|203709.6|203559.6|203689.5|203539.5|33
1635439470000|2021-10-28 16:44:30|203708.9|203558.9|203711.1|203561.1|203712.5|203562.5|203708.9|203558.9|27
1635439480000|2021-10-28 16:44:40|203712|203562|203709.7|203559.7|203712|203562|203705.5|203555.5|23
1635439490000|2021-10-28 16:44:50|203705.9|203555.9|203708.1|203558.1|203708.2|203558.2|203705.9|203555.9|18
1635439500000|2021-10-28 16:45:00|203705.7|203555.7|203701.4|203551.4|203708.9|203558.9|203699.8|203549.8|25
1635439510000|2021-10-28 16:45:10|203701.2|203551.2|203702.6|203552.6|203702.6|203552.6|203697.9|203547.9|26
1635439520000|2021-10-28 16:45:20|203702.3|203552.3|203700.3|203550.3|203702.5|203552.5|203698.8|203548.8|27
1635439530000|2021-10-28 16:45:30|203701|203551|203701.4|203551.4|203701.8|203551.8|203700.3|203550.3|15
1635439540000|2021-10-28 16:45:40|203700.6|203550.6|203704.8|203554.8|203704.9|203554.9|203700.6|203550.6|11
1635439550000|2021-10-28 16:45:50|203704.3|203554.3|203700.9|203550.9|203704.6|203554.6|203696.5|203546.5|20
1635439560000|2021-10-28 16:46:00|203701.1|203551.1|203710.3|203560.3|203712.2|203562.2|203701.1|203551.1|28
1635439570000|2021-10-28 16:46:10|203710.4|203560.4|203700.2|203550.2|203710.8|203560.8|203681.9|203531.9|26
1635439580000|2021-10-28 16:46:20|203699.6|203549.6|203700.7|203550.7|203705.9|203555.9|203695.3|203545.3|32
1635439590000|2021-10-28 16:46:30|203701.5|203551.5|203703.9|203553.9|203704.8|203554.8|203701|203551|26
1635439600000|2021-10-28 16:46:40|203704.6|203554.6|203709.3|203559.3|203709.3|203559.3|203702.8|203552.8|22
1635439610000|2021-10-28 16:46:50|203707.7|203557.7|203705.1|203555.1|203709.1|203559.1|203704.4|203554.4|14
1635439620000|2021-10-28 16:47:00|203704.9|203554.9|203686.6|203536.6|203704.9|203554.9|203680.5|203530.5|30
1635439630000|2021-10-28 16:47:10|203686.3|203536.3|203689.2|203539.2|203689.3|203539.3|203683.5|203533.5|22
1635439640000|2021-10-28 16:47:20|203689|203539|203708.9|203558.9|203709.6|203559.6|203687.4|203537.4|24
1635439650000|2021-10-28 16:47:30|203706.9|203556.9|203701.1|203551.1|203707.8|203557.8|203696.2|203546.2|30
1635439660000|2021-10-28 16:47:40|203701.2|203551.2|203707.7|203557.7|203708.9|203558.9|203701.1|203551.1|25
1635439670000|2021-10-28 16:47:50|203657.6|203607.6|203659.8|203609.8|203717.4|203612.1|203657.6|203559.9|30
1635439680000|2021-10-28 16:48:00|203708.9|203558.9|203704.2|203554.2|203712.2|203562.2|203704.2|203554.2|25
1635439690000|2021-10-28 16:48:10|203705.1|203555.1|203706.1|203556.1|203706.9|203556.9|203703.9|203553.9|17
1635439700000|2021-10-28 16:48:20|203704.9|203554.9|203708|203558|203709|203559|203704.8|203554.8|20
1635439710000|2021-10-28 16:48:30|203706.1|203556.1|203703.1|203553.1|203708.2|203558.2|203703.1|203553.1|24
1635439720000|2021-10-28 16:48:40|203703.6|203553.6|203688.7|203538.7|203703.6|203593.3|203643.3|203515.8|29
1635439730000|2021-10-28 16:48:50|203686|203536|203684.8|203534.8|203687.2|203537.2|203682.6|203532.6|31
1635439740000|2021-10-28 16:49:00|203685.3|203535.3|203686.7|203536.7|203687.1|203537.1|203683.4|203533.4|28
1635439750000|2021-10-28 16:49:10|203683.8|203533.8|203682.7|203532.7|203683.8|203533.8|203677.8|203527.8|32
1635439760000|2021-10-28 16:49:20|203682.3|203532.3|203679.6|203529.6|203682.3|203532.3|203679.6|203529.6|23
1635439770000|2021-10-28 16:49:30|203680.3|203530.3|203682.9|203532.9|203683.8|203533.8|203679.7|203529.7|18
1635439780000|2021-10-28 16:49:40|203682.7|203532.7|203686|203536|203686|203536|203681.1|203531.1|14
1635439790000|2021-10-28 16:49:50|203685.4|203535.4|203698.4|203548.4|203698.4|203548.4|203685.4|203535.4|29
1635439800000|2021-10-28 16:50:00|203698|203548|203698.7|203548.7|203699.6|203549.6|203696|203546|26
1635439810000|2021-10-28 16:50:10|203697.8|203547.8|203709.2|203559.2|203711.3|203561.3|203697.3|203547.3|31
1635439820000|2021-10-28 16:50:20|203709.6|203559.6|203714.8|203564.8|203715|203565|203709.6|203559.6|32
1635439830000|2021-10-28 16:50:30|203714.4|203564.4|203712.9|203562.9|203716.1|203566.1|203712.8|203562.8|20
1635439840000|2021-10-28 16:50:40|203711.3|203561.3|203713.9|203563.9|203713.9|203563.9|203711.3|203561.3|23
1635439850000|2021-10-28 16:50:50|203714|203564|203703.2|203553.2|203714|203564|203703.2|203553.2|21
1635439860000|2021-10-28 16:51:00|203692.8|203542.8|203703.5|203553.5|203703.8|203553.8|203692.8|203542.8|28
1635439870000|2021-10-28 16:51:10|203700.3|203550.3|203701.6|203551.6|203703.9|203553.9|203695.6|203545.6|30
1635439880000|2021-10-28 16:51:20|203703.6|203553.6|203699.7|203549.7|203704|203554|203698.8|203548.8|27
1635439890000|2021-10-28 16:51:30|203699.2|203549.2|203671.8|203521.8|203699.2|203549.2|203671.2|203521.2|31
1635439900000|2021-10-28 16:51:40|203672.4|203522.4|203685.9|203535.9|203685.9|203535.9|203670.4|203520.4|24
1635439910000|2021-10-28 16:51:50|203688|203538|203675.5|203525.5|203688|203538|203675.5|203525.5|23
1635439920000|2021-10-28 16:52:00|203675.9|203525.9|203670.5|203520.5|203677.7|203527.7|203670.5|203520.5|18
1635439930000|2021-10-28 16:52:10|203671.5|203521.5|203671|203521|203674.2|203524.2|203669.8|203519.8|21
1635439940000|2021-10-28 16:52:20|203674.1|203524.1|203674.1|203524.1|203675|203525|203670.7|203520.7|20
1635439950000|2021-10-28 16:52:30|203674.3|203524.3|203673.6|203523.6|203678.6|203528.6|203672.8|203522.8|20
1635439960000|2021-10-28 16:52:40|203674.2|203524.2|203675.7|203525.7|203676.7|203526.7|203673.6|203523.6|24
1635439970000|2021-10-28 16:52:50|203675.5|203525.5|203675.8|203525.8|203679.1|203529.1|203672|203522|17
1635439980000|2021-10-28 16:53:00|203675.7|203525.7|203680|203530|203681|203531|203675.7|203525.7|25
1635439990000|2021-10-28 16:53:10|203679.7|203529.7|203680.5|203530.5|203680.5|203530.5|203677.7|203527.7|17
1635440000000|2021-10-28 16:53:20|203680.4|203530.4|203679.8|203529.8|203680.7|203530.7|203678.9|203528.9|9
1635440010000|2021-10-28 16:53:30|203680.1|203530.1|203675.5|203525.5|203680.8|203530.8|203672.2|203522.2|23
1635440020000|2021-10-28 16:53:40|203675.2|203525.2|203685.4|203535.4|203688.4|203586.1|203634.6|203524.7|29
1635440030000|2021-10-28 16:53:50|203685.5|203535.5|203711.7|203561.7|203713.8|203563.8|203685.5|203535.5|27
1635440040000|2021-10-28 16:54:00|203712.5|203562.5|203718.6|203568.6|203718.6|203616.6|203662.8|203560.6|27
1635440050000|2021-10-28 16:54:10|203716.2|203566.2|203665.8|203615.8|203720.8|203618.1|203665.7|203565.3|31
1635440060000|2021-10-28 16:54:20|203666.1|203616.1|203668|203618|203720|203619.8|203665.6|203563.9|30
1635440070000|2021-10-28 16:54:30|203668.2|203618.2|203667|203617|203669.2|203619.2|203666.8|203616.8|24
1635440080000|2021-10-28 16:54:40|203667.1|203617.1|203705.2|203555.2|203718.1|203617.1|203667.1|203554.3|19
1635440090000|2021-10-28 16:54:50|203705.8|203555.8|203713.4|203563.4|203715.1|203565.1|203702.2|203552.2|31
1635440100000|2021-10-28 16:55:00|203715.5|203565.5|203715.9|203565.9|203716.1|203613.2|203662.9|203556.4|29
1635440110000|2021-10-28 16:55:10|203715.5|203565.5|203717.7|203567.7|203717.7|203567.7|203715.3|203565.3|19
1635440120000|2021-10-28 16:55:20|203714.9|203564.9|203709.4|203559.4|203716.4|203607.8|203653.6|203552.3|31
1635440130000|2021-10-28 16:55:30|203658.5|203608.5|203676.3|203526.3|203702|203608.7|203658.1|203515.9|32
1635440140000|2021-10-28 16:55:40|203676.4|203526.4|203679.8|203529.8|203682.7|203532.7|203676.4|203526.4|21
1635440150000|2021-10-28 16:55:50|203678.5|203528.5|203680|203530|203681.3|203531.3|203677.8|203527.8|19
1635440160000|2021-10-28 16:56:00|203678.6|203528.6|203677.2|203527.2|203679.2|203529.2|203677.2|203527.2|13
1635440170000|2021-10-28 16:56:10|203677.6|203527.6|203677|203527|203679.6|203529.6|203675.8|203525.8|21
1635440180000|2021-10-28 16:56:20|203676.7|203526.7|203678.4|203528.4|203679.5|203529.5|203676.3|203526.3|24
1635440190000|2021-10-28 16:56:30|203679|203529|203679.8|203529.8|203680.7|203530.7|203678.1|203528.1|19
1635440200000|2021-10-28 16:56:40|203697|203547|203720.8|203570.8|203721.8|203571.8|203697|203547|33
1635440210000|2021-10-28 16:56:50|203721.4|203571.4|203747.2|203597.2|203747.2|203597.2|203719.6|203569.6|28
1635440220000|2021-10-28 16:57:00|203750.2|203600.2|203762.9|203612.9|203776.5|203626.5|203748|203598|35
1635440230000|2021-10-28 16:57:10|203762.6|203612.6|203771.9|203621.9|203771.9|203664.6|203714.6|203607.4|25
1635440240000|2021-10-28 16:57:20|203765.7|203615.7|203793|203643|203799.2|203649.2|203763.1|203613.1|36
1635440250000|2021-10-28 16:57:30|203793.2|203643.2|203801.1|203651.1|203801.7|203702.1|203751.9|203640.1|27
1635440260000|2021-10-28 16:57:40|203795.9|203645.9|203795.2|203645.2|203799.5|203649.5|203792.2|203642.2|31
1635440270000|2021-10-28 16:57:50|203796.1|203646.1|203798.1|203648.1|203800.6|203650.6|203793.9|203643.9|33
1635440280000|2021-10-28 16:58:00|203798.6|203648.6|203806.6|203656.6|203808.4|203658.4|203797.5|203647.5|35
1635440290000|2021-10-28 16:58:10|203807.9|203657.9|203830.2|203680.2|203831.4|203681.4|203797.7|203647.7|36
1635440300000|2021-10-28 16:58:20|203829.6|203679.6|203832.9|203682.9|203833.9|203733|203782.7|203678.2|29
1635440310000|2021-10-28 16:58:30|203832.1|203682.1|203857.6|203707.6|203858.3|203708.3|203832.1|203682.1|28
1635440320000|2021-10-28 16:58:40|203857.3|203707.3|203873.4|203723.4|203879.1|203729.1|203854.3|203704.3|35
1635440330000|2021-10-28 16:58:50|203873.6|203723.6|203889.9|203739.9|203892.8|203742.8|203873.6|203723.6|31
1635440340000|2021-10-28 16:59:00|203891.1|203741.1|203892.9|203742.9|203894.1|203744.1|203891.1|203741.1|22
1635440350000|2021-10-28 16:59:10|203893.9|203743.9|203888.1|203738.1|203898.8|203748.8|203885.9|203735.9|22
1635440360000|2021-10-28 16:59:20|203887.9|203737.9|203874.3|203724.3|203896.2|203788.1|203838.1|203690.7|35
1635440370000|2021-10-28 16:59:30|203883.8|203733.8|203878.8|203728.8|203897.3|203799.5|203849.5|203727.2|33
1635440380000|2021-10-28 16:59:40|203877.6|203727.6|203883.7|203733.7|203888.1|203738.1|203875.5|203725.5|31
1635440390000|2021-10-28 16:59:50|203883.9|203733.9|203887.9|203737.9|203894.3|203744.3|203883.9|203733.9|30
1635440400000|2021-10-28 17:00:00|203887.1|203737.1|203892.4|203742.4|203898.6|203748.6|203886.9|203736.9|33
1635440410000|2021-10-28 17:00:10|203891.3|203741.3|203890.8|203740.8|203895.5|203745.5|203889.7|203739.7|31
1635440420000|2021-10-28 17:00:20|203891.5|203741.5|203894.9|203744.9|203897.9|203747.9|203890.7|203740.7|34
1635440430000|2021-10-28 17:00:30|203892.5|203742.5|203894.9|203744.9|203895.9|203745.9|203890.2|203740.2|31
1635440440000|2021-10-28 17:00:40|203892.8|203742.8|203893.8|203743.8|203894.7|203744.7|203890.8|203740.8|29
1635440450000|2021-10-28 17:00:50|203892.4|203742.4|203898.6|203748.6|203898.8|203748.8|203890.4|203740.4|15
1635440460000|2021-10-28 17:01:00|203899.1|203749.1|203896.3|203746.3|203899.1|203749.1|203890.8|203740.8|25
1635440470000|2021-10-28 17:01:10|203895.4|203745.4|203895.3|203745.3|203900.2|203750.2|203889.5|203739.5|28
1635440480000|2021-10-28 17:01:20|203894.2|203744.2|203898.7|203748.7|203901|203751|203889.5|203739.5|28
1635440490000|2021-10-28 17:01:30|203896.5|203746.5|203891.9|203741.9|203896.5|203746.5|203880.5|203730.5|36
1635440500000|2021-10-28 17:01:40|203891.6|203741.6|203960.3|203810.3|203964.6|203814.6|203890.1|203740.1|32
1635440510000|2021-10-28 17:01:50|203965.9|203815.9|203989.3|203839.3|204026.1|203928.4|203964.2|203814.2|35
1635440520000|2021-10-28 17:02:00|203990.2|203840.2|203956|203806|203990.2|203840.2|203925.1|203775.1|39
1635440530000|2021-10-28 17:02:10|203959.4|203809.4|203973|203823|203974|203824|203955.3|203805.3|36
1635440540000|2021-10-28 17:02:20|203973.4|203823.4|203950.9|203800.9|203974.5|203824.5|203949.6|203799.6|39
1635440550000|2021-10-28 17:02:30|203949.8|203799.8|203960.4|203810.4|203966.2|203860.8|203910.8|203799.8|29
1635440560000|2021-10-28 17:02:40|203959.9|203809.9|203922.6|203772.6|203963.7|203813.7|203918.2|203768.2|35
1635440570000|2021-10-28 17:02:50|203923.7|203773.7|203934.8|203784.8|203940.5|203790.5|203923|203773|28
1635440580000|2021-10-28 17:03:00|203933|203783|203929.6|203779.6|203937.7|203787.7|203929.6|203779.6|35
1635440590000|2021-10-28 17:03:10|203930.5|203780.5|203921.9|203771.9|203930.5|203780.5|203918.9|203768.9|31
1635440600000|2021-10-28 17:03:20|203921.2|203771.2|203927.1|203777.1|203931.3|203781.3|203921.2|203771.2|36
1635440610000|2021-10-28 17:03:30|203927|203777|203926|203776|203935.4|203785.4|203924.6|203774.6|30
1635440620000|2021-10-28 17:03:40|203925.8|203775.8|203925.9|203775.9|203928|203778|203924.2|203774.2|29
1635440630000|2021-10-28 17:03:50|203927.3|203777.3|203921.5|203771.5|203933|203783|203919.9|203769.9|30
1635440640000|2021-10-28 17:04:00|203921.8|203771.8|203926.3|203776.3|203928.5|203778.5|203921.3|203771.3|24
1635440650000|2021-10-28 17:04:10|203926.2|203776.2|203929.8|203779.8|203930.1|203780.1|203923.1|203773.1|28
1635440660000|2021-10-28 17:04:20|203927.8|203777.8|203928.3|203778.3|203934.4|203784.4|203926.2|203776.2|34
1635440670000|2021-10-28 17:04:30|203929.3|203779.3|203931.3|203781.3|203931.5|203781.5|203928.4|203778.4|26
1635440680000|2021-10-28 17:04:40|203930.8|203780.8|203926.4|203776.4|203933.2|203783.2|203925|203775|31
1635440690000|2021-10-28 17:04:50|203926.8|203776.8|203926.3|203776.3|203927.6|203777.6|203921.6|203771.6|29
1635440700000|2021-10-28 17:05:00|203925|203775|203924.5|203774.5|203929.1|203779.1|203923|203773|34
1635440710000|2021-10-28 17:05:10|203925.4|203775.4|203927|203777|203931.7|203781.7|203925.4|203775.4|33
1635440720000|2021-10-28 17:05:20|203929.9|203779.9|203926|203776|203932.1|203782.1|203926|203776|28
1635440730000|2021-10-28 17:05:30|203926.2|203776.2|203927.6|203777.6|203930|203780|203924|203774|20
1635440740000|2021-10-28 17:05:40|203926.8|203776.8|203922.9|203772.9|203929.9|203779.9|203922.9|203772.9|26
1635440750000|2021-10-28 17:05:50|203922.5|203772.5|203930.5|203780.5|203932.1|203782.1|203921.1|203771.1|32
1635440760000|2021-10-28 17:06:00|203931.2|203781.2|203932|203782|203933.5|203783.5|203929.7|203779.7|28
1635440770000|2021-10-28 17:06:10|203932.7|203782.7|203962.7|203812.7|203962.7|203851.6|203896.4|203782.4|34
1635440780000|2021-10-28 17:06:20|203962.4|203812.4|203959.5|203809.5|203971.6|203821.6|203959.5|203809.5|33
1635440790000|2021-10-28 17:06:30|203959.2|203809.2|203962.6|203812.6|203964|203814|203959.2|203809.2|26
1635440800000|2021-10-28 17:06:40|203963.6|203813.6|203973.5|203823.5|203975.1|203825.1|203963.6|203813.6|27
1635440810000|2021-10-28 17:06:50|203974.6|203824.6|203975.9|203825.9|203976|203826|203966|203816|28
1635440820000|2021-10-28 17:07:00|203975.8|203825.8|204011.4|203861.4|204011.4|203861.4|203974.8|203824.8|26
1635440830000|2021-10-28 17:07:10|204010.3|203860.3|203995|203845|204011.1|203861.1|203994.7|203844.7|33
1635440840000|2021-10-28 17:07:20|203995.5|203845.5|204004.5|203854.5|204004.5|203854.5|203995.5|203845.5|31
1635440850000|2021-10-28 17:07:30|204004.4|203854.4|204013.4|203863.4|204013.7|203863.7|204004.2|203854.2|32
1635440860000|2021-10-28 17:07:40|204013.2|203863.2|204009.9|203859.9|204016.8|203866.8|204006.7|203856.7|32
1635440870000|2021-10-28 17:07:50|204008.8|203858.8|204008.4|203858.4|204011.4|203861.4|204008|203858|27
1635440880000|2021-10-28 17:08:00|204008.1|203858.1|204009.4|203859.4|204012.2|203862.2|204005.3|203855.3|35
1635440890000|2021-10-28 17:08:10|204009.3|203859.3|204001.2|203851.2|204009.3|203859.3|204001|203851|25
1635440900000|2021-10-28 17:08:20|204000.1|203850.1|203973.5|203823.5|204001.5|203851.5|203968.1|203818.1|30
1635440910000|2021-10-28 17:08:30|203977.6|203827.6|203981.6|203831.6|203981.6|203831.6|203971.5|203821.5|28
1635440920000|2021-10-28 17:08:40|203979.7|203829.7|203980.6|203830.6|203982.7|203832.7|203977.3|203827.3|21
1635440930000|2021-10-28 17:08:50|203980.3|203830.3|203979.8|203829.8|203980.6|203830.6|203976.6|203826.6|26
1635440940000|2021-10-28 17:09:00|203979.7|203829.7|203987.5|203837.5|203999.6|203849.6|203978.8|203828.8|30
1635440950000|2021-10-28 17:09:10|203987.6|203837.6|203992.7|203842.7|203992.7|203842.7|203985.1|203835.1|21
1635440960000|2021-10-28 17:09:20|203991.5|203841.5|203999.2|203849.2|203999.3|203849.3|203991.5|203841.5|31
1635440970000|2021-10-28 17:09:30|203998.9|203848.9|204006.6|203856.6|204008.1|203858.1|203998.1|203848.1|33
1635440980000|2021-10-28 17:09:40|204007.6|203857.6|204020.2|203870.2|204022.2|203872.2|203998.8|203848.8|32
1635440990000|2021-10-28 17:09:50|204019|203869|204009.5|203859.5|204021.1|203871.1|204003.6|203853.6|34
1635441000000|2021-10-28 17:10:00|204009.1|203859.1|204014.6|203864.6|204019.8|203869.8|204002|203852|32
1635441010000|2021-10-28 17:10:10|204015.1|203865.1|204021.4|203871.4|204025.9|203875.9|204014.9|203864.9|30
1635441020000|2021-10-28 17:10:20|204020.4|203870.4|204021.6|203871.6|204028.1|203878.1|204020.4|203870.4|29
1635441030000|2021-10-28 17:10:30|204020.3|203870.3|204037.5|203887.5|204038.1|203888.1|204020.3|203870.3|30
1635441040000|2021-10-28 17:10:40|204040|203890|204051.5|203901.5|204060.7|203910.7|204039.9|203889.9|28
1635441050000|2021-10-28 17:10:50|204054.3|203904.3|204056|203906|204058.4|203908.4|204050.4|203900.4|24
1635441060000|2021-10-28 17:11:00|204056.7|203906.7|204055.7|203905.7|204060.4|203910.4|204055.4|203905.4|16
1635441070000|2021-10-28 17:11:10|204060.1|203910.1|204050|203900|204060.1|203910.1|204048.2|203898.2|29
1635441080000|2021-10-28 17:11:20|204050.4|203900.4|204049.8|203899.8|204051.5|203901.5|204046|203896|28
1635441090000|2021-10-28 17:11:30|204048.5|203898.5|204060.1|203910.1|204061.9|203959|204009|203894.6|29
1635441100000|2021-10-28 17:11:40|204067.2|203917.2|204063.6|203913.6|204067.2|203917.2|204063.6|203913.6|21
1635441110000|2021-10-28 17:11:50|204065|203915|204060.7|203910.7|204065|203915|204058.5|203908.5|16
1635441120000|2021-10-28 17:12:00|204060.8|203910.8|204060.4|203910.4|204061.5|203911.5|204058.6|203908.6|15
1635441130000|2021-10-28 17:12:10|204059.5|203909.5|204059.9|203909.9|204061.5|203911.5|204059.5|203909.5|21
1635441140000|2021-10-28 17:12:20|204061|203911|204087.9|203937.9|204087.9|203937.9|204058.6|203908.6|15
1635441150000|2021-10-28 17:12:30|204094.3|203944.3|204095.7|203945.7|204096|203946|204090.6|203940.6|30
1635441160000|2021-10-28 17:12:40|204096.7|203946.7|204094.7|203944.7|204107.5|203957.5|204094.6|203944.6|33
1635441170000|2021-10-28 17:12:50|204094.6|203944.6|204096.5|203946.5|204100|203950|204093.2|203943.2|25
1635441180000|2021-10-28 17:13:00|204097|203947|204093.3|203943.3|204100.9|203950.9|204091.4|203941.4|26
1635441190000|2021-10-28 17:13:10|204093.5|203943.5|204097.5|203947.5|204097.9|203947.9|204091.6|203941.6|26
1635441200000|2021-10-28 17:13:20|204097.6|203947.6|204100|203950|204100.7|203950.7|204094.4|203944.4|28
1635441210000|2021-10-28 17:13:30|204099.7|203949.7|204086.4|203936.4|204100.3|203950.3|204086.3|203936.3|32
1635441220000|2021-10-28 17:13:40|204086.5|203936.5|204093.6|203943.6|204093.6|203943.6|204085|203935|30
1635441230000|2021-10-28 17:13:50|204099.7|203949.7|204056.5|203906.5|204099.7|203949.7|204044|203894|34
1635441240000|2021-10-28 17:14:00|204056.3|203906.3|204055.2|203905.2|204057.7|203907.7|204052|203902|31
1635441250000|2021-10-28 17:14:10|204055.1|203905.1|204054.6|203904.6|204061|203911|204054|203904|21
1635441260000|2021-10-28 17:14:20|204054.3|203904.3|204013.6|203863.6|204054.5|203904.5|204011.9|203861.9|29
1635441270000|2021-10-28 17:14:30|204013.7|203863.7|204016.8|203866.8|204022.9|203872.9|204013.4|203863.4|27
1635441280000|2021-10-28 17:14:40|204015.7|203865.7|204017.4|203867.4|204018.1|203868.1|204014.7|203864.7|29
1635441290000|2021-10-28 17:14:50|204017.2|203867.2|204013.9|203863.9|204017.8|203867.8|204013.9|203863.9|30
1635441300000|2021-10-28 17:15:00|204013.8|203863.8|204016.6|203866.6|204017|203867|204012.4|203862.4|22
1635441310000|2021-10-28 17:15:10|204014.5|203864.5|204016.9|203866.9|204016.9|203866.9|204014.5|203864.5|23
1635441320000|2021-10-28 17:15:20|204017.2|203867.2|204014.2|203864.2|204017.2|203867.2|204014.2|203864.2|17
1635441330000|2021-10-28 17:15:30|204014|203864|204012.5|203862.5|204015.5|203865.5|204012|203862|15
1635441340000|2021-10-28 17:15:40|204012.6|203862.6|204013.3|203863.3|204015.6|203865.6|204010.4|203860.4|25
1635441350000|2021-10-28 17:15:50|204013.8|203863.8|204010.8|203860.8|204017.8|203867.8|204010|203860|23
1635441360000|2021-10-28 17:16:00|204008.8|203858.8|204002.4|203852.4|204010.5|203860.5|204002.4|203852.4|25
1635441370000|2021-10-28 17:16:10|204004|203854|204006.2|203856.2|204008.9|203858.9|203998.3|203848.3|24
1635441380000|2021-10-28 17:16:20|204005.7|203855.7|204010.7|203860.7|204010.7|203860.7|204004.9|203854.9|22
1635441390000|2021-10-28 17:16:30|204010.6|203860.6|204006.3|203856.3|204012.4|203862.4|204006.3|203856.3|16
1635441400000|2021-10-28 17:16:40|204006.5|203856.5|204006.4|203856.4|204010.7|203860.7|204006.4|203856.4|19
1635441410000|2021-10-28 17:16:50|204006.8|203856.8|204006.5|203856.5|204009.5|203859.5|204004.4|203854.4|23
1635441420000|2021-10-28 17:17:00|204006.2|203856.2|204002.2|203852.2|204009.3|203859.3|203995.2|203845.2|35
1635441430000|2021-10-28 17:17:10|204001.7|203851.7|203961.5|203811.5|204002|203852|203925.4|203775.4|37
1635441440000|2021-10-28 17:17:20|203961.7|203811.7|203957.6|203807.6|203963.7|203813.7|203955.8|203805.8|27
1635441450000|2021-10-28 17:17:30|203958|203808|203956.8|203806.8|203960.5|203810.5|203956.8|203806.8|24
1635441460000|2021-10-28 17:17:40|203956.9|203806.9|203956.8|203806.8|203957.2|203807.2|203952.3|203802.3|21
1635441470000|2021-10-28 17:17:50|203956.2|203806.2|203940.2|203790.2|203957.6|203807.6|203930.2|203780.2|34
1635441480000|2021-10-28 17:18:00|203942.1|203792.1|203919.3|203769.3|203945.6|203795.6|203919.3|203769.3|29
1635441490000|2021-10-28 17:18:10|203919.7|203769.7|203916.3|203766.3|203921.2|203771.2|203912.3|203762.3|26
1635441500000|2021-10-28 17:18:20|203917|203767|203919.9|203769.9|203926.5|203776.5|203917|203767|29
1635441510000|2021-10-28 17:18:30|203922.4|203772.4|203928.7|203778.7|203929.6|203779.6|203922.1|203772.1|31
1635441520000|2021-10-28 17:18:40|203931.3|203781.3|203926.3|203776.3|203940|203790|203922.4|203772.4|30
1635441530000|2021-10-28 17:18:50|203927|203777|203925.6|203775.6|203942.7|203792.7|203923.3|203773.3|28
1635441540000|2021-10-28 17:19:00|203925.1|203775.1|203922.7|203772.7|203925.4|203775.4|203920.1|203770.1|25
1635441550000|2021-10-28 17:19:10|203922|203772|203924.9|203774.9|203926.8|203776.8|203921|203771|28
1635441560000|2021-10-28 17:19:20|203925.1|203775.1|203911.3|203761.3|203925.1|203775.1|203910.4|203760.4|26
1635441570000|2021-10-28 17:19:30|203910.3|203760.3|203914.4|203764.4|203914.8|203764.8|203910.3|203760.3|30
1635441580000|2021-10-28 17:19:40|203914.8|203764.8|203914.9|203764.9|203916.5|203766.5|203913|203763|21
1635441590000|2021-10-28 17:19:50|203915.6|203765.6|203918|203768|203918.3|203768.3|203912.7|203762.7|20
1635441600000|2021-10-28 17:20:00|203913|203763|203917.6|203767.6|203920.5|203770.5|203911.3|203761.3|28
1635441610000|2021-10-28 17:20:10|203919.3|203769.3|203915|203765|203923.5|203773.5|203915|203765|22
1635441620000|2021-10-28 17:20:20|203921|203771|203925.2|203775.2|203934.9|203784.9|203911.3|203761.3|35
1635441630000|2021-10-28 17:20:30|203923.7|203773.7|203920|203770|203927.2|203777.2|203918|203768|34
1635441640000|2021-10-28 17:20:40|203920.2|203770.2|203919|203769|203920.2|203770.2|203915.4|203765.4|29
1635441650000|2021-10-28 17:20:50|203918.9|203768.9|203912.2|203762.2|203918.9|203768.9|203912.1|203762.1|30
1635441660000|2021-10-28 17:21:00|203912.9|203762.9|203906|203756|203947.3|203797.3|203905.9|203755.9|33
1635441670000|2021-10-28 17:21:10|203907.3|203757.3|203861.1|203711.1|203907.3|203757.3|203861.1|203711.1|34
1635441680000|2021-10-28 17:21:20|203861.2|203711.2|203865.5|203715.5|203874.2|203724.2|203861.2|203711.2|29
1635441690000|2021-10-28 17:21:30|203867.3|203717.3|203831.4|203681.4|203870.2|203720.2|203823|203673|32
1635441700000|2021-10-28 17:21:40|203831.3|203681.3|203834.3|203684.3|203835.3|203685.3|203831.3|203681.3|26
1635441710000|2021-10-28 17:21:50|203835|203685|203845.9|203695.9|203848.4|203698.4|203833|203683|35
1635441720000|2021-10-28 17:22:00|203843.9|203693.9|203840.5|203690.5|203846.7|203696.7|203836.5|203686.5|34
1635441730000|2021-10-28 17:22:10|203841.9|203691.9|203793.5|203643.5|203846.8|203696.8|203793|203643|35
1635441740000|2021-10-28 17:22:20|203793.7|203643.7|203835.3|203685.3|203837.8|203726.4|203776.4|203642.6|24
1635441750000|2021-10-28 17:22:30|203835.2|203685.2|203836.4|203686.4|203836.7|203686.7|203833.6|203683.6|20
1635441760000|2021-10-28 17:22:40|203836.2|203686.2|203837.8|203687.8|203839.8|203689.8|203836.2|203686.2|20
1635441770000|2021-10-28 17:22:50|203838|203688|203831.3|203681.3|203846.1|203696.1|203831.3|203681.3|26
1635441780000|2021-10-28 17:23:00|203832.1|203682.1|203828.8|203678.8|203833.4|203683.4|203827.8|203677.8|18
1635441790000|2021-10-28 17:23:10|203831.2|203681.2|203832|203682|203832.8|203682.8|203831.2|203681.2|15
1635441800000|2021-10-28 17:23:20|203831.9|203681.9|203832.8|203682.8|203834|203684|203831|203681|14
1635441810000|2021-10-28 17:23:30|203832.3|203682.3|203809|203659|203832.9|203682.9|203809|203659|25
1635441820000|2021-10-28 17:23:40|203802.5|203652.5|203832.8|203682.8|203833.2|203683.2|203798|203648|35
1635441830000|2021-10-28 17:23:50|203834.1|203684.1|203834.4|203684.4|203838.7|203733.6|203783.6|203681.8|28
1635441840000|2021-10-28 17:24:00|203835.3|203685.3|203833.5|203683.5|203835.3|203685.3|203832|203682|23
1635441850000|2021-10-28 17:24:10|203833.1|203683.1|203841.6|203691.6|203842.1|203692.1|203832.5|203682.5|25
1635441860000|2021-10-28 17:24:20|203840.4|203690.4|203837.2|203687.2|203842.6|203692.6|203835.9|203685.9|23
1635441870000|2021-10-28 17:24:30|203836.7|203686.7|203835.9|203685.9|203837|203687|203834.6|203684.6|21
1635441880000|2021-10-28 17:24:40|203836|203686|203861.7|203711.7|203880.9|203730.9|203836|203686|33
1635441890000|2021-10-28 17:24:50|203861.6|203711.6|203840.9|203690.9|203867.5|203717.5|203827.8|203677.8|35
1635441900000|2021-10-28 17:25:00|203840.5|203690.5|203845.8|203695.8|203849.5|203699.5|203839.8|203689.8|31
1635441910000|2021-10-28 17:25:10|203845.3|203695.3|203846.9|203696.9|203849.3|203699.3|203845.2|203695.2|23
1635441920000|2021-10-28 17:25:20|203848.4|203698.4|203871.1|203721.1|203874.3|203724.3|203845.2|203695.2|34
1635441930000|2021-10-28 17:25:30|203871.3|203721.3|203874|203724|203874.2|203724.2|203867.7|203717.7|25
1635441940000|2021-10-28 17:25:40|203873.5|203723.5|203877.7|203727.7|203880.6|203730.6|203870|203720|26
1635441950000|2021-10-28 17:25:50|203877.2|203727.2|203883.4|203733.4|203883.4|203733.4|203875.4|203725.4|28
1635441960000|2021-10-28 17:26:00|203882.8|203732.8|203882.8|203732.8|203883.6|203733.6|203880.9|203730.9|23
1635441970000|2021-10-28 17:26:10|203882|203732|203876|203726|203882|203732|203873.1|203723.1|27
1635441980000|2021-10-28 17:26:20|203874.4|203724.4|203877.5|203727.5|203877.5|203727.5|203874.4|203724.4|16
1635441990000|2021-10-28 17:26:30|203880.2|203730.2|203881|203731|203881|203731|203875.4|203725.4|28
1635442000000|2021-10-28 17:26:40|203880.8|203730.8|203882.3|203732.3|203883|203733|203877.3|203727.3|23
1635442010000|2021-10-28 17:26:50|203882.7|203732.7|203878.6|203728.6|203882.7|203732.7|203878.6|203728.6|16
1635442020000|2021-10-28 17:27:00|203877.1|203727.1|203880|203730|203881.3|203731.3|203877.1|203727.1|21
1635442030000|2021-10-28 17:27:10|203879.5|203729.5|203876.9|203726.9|203880.4|203730.4|203876.5|203726.5|20
1635442040000|2021-10-28 17:27:20|203877.1|203727.1|203881.2|203731.2|203881.2|203731.2|203877.1|203727.1|16
1635442050000|2021-10-28 17:27:30|203881.3|203731.3|203920.1|203770.1|203930.9|203780.9|203879.3|203729.3|31
1635442060000|2021-10-28 17:27:40|203919.7|203769.7|203920.1|203770.1|203921.3|203771.3|203918.1|203768.1|16
1635442070000|2021-10-28 17:27:50|203919.5|203769.5|203913.4|203763.4|203920.8|203770.8|203913.4|203763.4|23
1635442080000|2021-10-28 17:28:00|203917|203767|203926.8|203776.8|203932.2|203782.2|203916.7|203766.7|32
1635442090000|2021-10-28 17:28:10|203927.2|203777.2|203927.1|203777.1|203928.6|203778.6|203921.4|203771.4|29
1635442100000|2021-10-28 17:28:20|203927|203777|203898.8|203848.8|203951.4|203849.9|203898.7|203777|29
1635442110000|2021-10-28 17:28:30|203947.8|203797.8|203948.1|203798.1|203951.6|203801.6|203947.4|203797.4|26
1635442120000|2021-10-28 17:28:40|203972.1|203822.1|203966.9|203816.9|203974.5|203824.5|203966.9|203816.9|33
1635442130000|2021-10-28 17:28:50|203967.8|203817.8|203963.6|203813.6|203967.8|203864.3|203913.7|203811.8|22
1635442140000|2021-10-28 17:29:00|203962.4|203812.4|203961.3|203811.3|203963.4|203813.4|203959.7|203809.7|24
1635442150000|2021-10-28 17:29:10|203960.5|203810.5|203964.6|203814.6|203973.9|203823.9|203960.4|203810.4|32
1635442160000|2021-10-28 17:29:20|203965.3|203815.3|203964.1|203814.1|203967.3|203817.3|203962.6|203812.6|26
1635442170000|2021-10-28 17:29:30|203964.3|203814.3|203909.3|203859.3|203964.8|203861.4|203909.3|203810.5|18
1635442180000|2021-10-28 17:29:40|203909.5|203859.5|203959.7|203809.7|203959.7|203861.8|203909.5|203809.6|21
1635442190000|2021-10-28 17:29:50|203958.2|203808.2|203963.7|203813.7|203963.8|203813.8|203958.2|203808.2|31
1635442200000|2021-10-28 17:30:00|203961.6|203811.6|203964.4|203814.4|203967.8|203863.4|203913.4|203811|23
1635442210000|2021-10-28 17:30:10|203964.6|203814.6|203963.7|203813.7|203965.8|203815.8|203961.1|203811.1|25
1635442220000|2021-10-28 17:30:20|203963.3|203813.3|203961.4|203811.4|203974.4|203824.4|203960.9|203810.9|28
1635442230000|2021-10-28 17:30:30|203965.5|203815.5|203962.1|203812.1|203968.8|203818.8|203957.5|203807.5|30
1635442240000|2021-10-28 17:30:40|203962.9|203812.9|203960|203810|203963.4|203862.8|203912.4|203805.8|24
1635442250000|2021-10-28 17:30:50|203955.9|203805.9|203967.1|203817.1|203968.7|203818.7|203955.9|203805.9|27
1635442260000|2021-10-28 17:31:00|203969|203819|203976.6|203826.6|203981.5|203831.5|203964.8|203814.8|29
1635442270000|2021-10-28 17:31:10|203977.9|203827.9|203977.4|203827.4|203979.2|203829.2|203975.3|203825.3|19
1635442280000|2021-10-28 17:31:20|203978.2|203828.2|203972.8|203822.8|203985.6|203835.6|203969.3|203819.3|23
1635442290000|2021-10-28 17:31:30|203971.9|203821.9|203974.5|203824.5|203975|203825|203971.2|203821.2|28
1635442300000|2021-10-28 17:31:40|203974|203824|203975.7|203825.7|203978.8|203828.8|203973.5|203823.5|19
1635442310000|2021-10-28 17:31:50|203976.1|203826.1|203988.1|203838.1|203988.1|203877.6|203927.6|203824.3|32
1635442320000|2021-10-28 17:32:00|203987.2|203837.2|203971.2|203821.2|203997.9|203847.9|203970.3|203820.3|33
1635442330000|2021-10-28 17:32:10|203973.2|203823.2|203967|203817|203974.7|203824.7|203966.2|203816.2|23
1635442340000|2021-10-28 17:32:20|203966|203816|203960.9|203810.9|203966|203861.2|203910.4|203805.2|19
1635442350000|2021-10-28 17:32:30|203958.7|203808.7|203957.7|203807.7|203959.5|203809.5|203954.7|203804.7|24
1635442360000|2021-10-28 17:32:40|203956.9|203806.9|203956.8|203806.8|203957.8|203807.8|203956.1|203806.1|17
1635442370000|2021-10-28 17:32:50|203956.9|203806.9|203956.3|203806.3|203958|203808|203954.5|203804.5|24
1635442380000|2021-10-28 17:33:00|203930.9|203780.9|203894.4|203744.4|203930.9|203780.9|203891.7|203741.7|32
1635442390000|2021-10-28 17:33:10|203893.2|203743.2|203914.6|203764.6|203916.3|203766.3|203883.9|203733.9|33
1635442400000|2021-10-28 17:33:20|203917.5|203767.5|203916.7|203766.7|203918.9|203768.9|203914.5|203764.5|19
1635442410000|2021-10-28 17:33:30|203916.3|203766.3|203920.2|203770.2|203923.2|203773.2|203916.3|203766.3|28
1635442420000|2021-10-28 17:33:40|203919|203769|203923|203773|203928.2|203778.2|203919|203769|25
1635442430000|2021-10-28 17:33:50|203923.9|203773.9|203918.6|203768.6|203923.9|203773.9|203916.2|203766.2|24
1635442440000|2021-10-28 17:34:00|203918|203768|203920.5|203770.5|203920.9|203770.9|203917.3|203767.3|26
1635442450000|2021-10-28 17:34:10|203920.8|203770.8|203919.4|203769.4|203921.1|203771.1|203917.8|203767.8|19
1635442460000|2021-10-28 17:34:20|203921.1|203771.1|203918.2|203768.2|203922.2|203819.5|203856.1|203754.8|24
1635442470000|2021-10-28 17:34:30|203917|203767|203914.4|203764.4|203918.6|203768.6|203913.4|203763.4|23
1635442480000|2021-10-28 17:34:40|203913.8|203763.8|203922.4|203772.4|203931.8|203781.8|203913.4|203763.4|32
1635442490000|2021-10-28 17:34:50|203922.2|203772.2|203926.8|203776.8|203932.6|203782.6|203922.2|203772.2|32
1635442500000|2021-10-28 17:35:00|203927.1|203777.1|203938.1|203788.1|203943.2|203793.2|203921.9|203771.9|33
1635442510000|2021-10-28 17:35:10|203937.9|203787.9|203918.6|203768.6|203937.9|203821.8|203871.8|203767.6|33
1635442520000|2021-10-28 17:35:20|203919|203769|203919.8|203769.8|203922.1|203772.1|203917.2|203767.2|26
1635442530000|2021-10-28 17:35:30|203869.4|203819.4|203916.9|203766.9|203920.6|203819.4|203869.4|203763|24
1635442540000|2021-10-28 17:35:40|203917.2|203767.2|203923.1|203773.1|203933|203783|203914.5|203764.5|32
1635442550000|2021-10-28 17:35:50|203922.6|203772.6|203926.4|203776.4|203930.5|203780.5|203918.3|203768.3|35
1635442560000|2021-10-28 17:36:00|203925.8|203775.8|203935.9|203785.9|203936.2|203786.2|203915.7|203765.7|32
1635442570000|2021-10-28 17:36:10|203935.1|203785.1|203931.8|203781.8|203936.4|203786.4|203918.9|203768.9|30
1635442580000|2021-10-28 17:36:20|203931.9|203781.9|203927.7|203777.7|203932.2|203782.2|203925.6|203775.6|20
1635442590000|2021-10-28 17:36:30|203929.8|203779.8|203919.2|203769.2|203930.3|203780.3|203916.3|203766.3|33
1635442600000|2021-10-28 17:36:40|203920.9|203770.9|203922.6|203772.6|203923.6|203773.6|203918.7|203768.7|22
1635442610000|2021-10-28 17:36:50|203921.3|203771.3|203916.2|203766.2|203923.1|203773.1|203916.2|203766.2|26
1635442620000|2021-10-28 17:37:00|203916.5|203766.5|203933.5|203783.5|203941.5|203791.5|203916.4|203766.4|30
1635442630000|2021-10-28 17:37:10|203934.8|203784.8|203935.1|203785.1|203943.4|203793.4|203934.7|203784.7|27
1635442640000|2021-10-28 17:37:20|203934.8|203784.8|203971.4|203821.4|203982.4|203832.4|203933.5|203783.5|30
1635442650000|2021-10-28 17:37:30|203971.9|203821.9|203964.9|203814.9|203975.4|203825.4|203964.1|203814.1|29
1635442660000|2021-10-28 17:37:40|203965|203815|203966.2|203816.2|203976.2|203826.2|203963.4|203813.4|28
1635442670000|2021-10-28 17:37:50|203966.4|203816.4|203951.4|203801.4|203967.2|203817.2|203951.4|203801.4|24
1635442680000|2021-10-28 17:38:00|203951.7|203801.7|203935|203785|203953.1|203803.1|203934.3|203784.3|24
1635442690000|2021-10-28 17:38:10|203934.7|203784.7|203939.3|203789.3|203952.4|203802.4|203934.3|203784.3|30
1635442700000|2021-10-28 17:38:20|203940.3|203790.3|203942.3|203792.3|203944.3|203794.3|203937.3|203787.3|32
1635442710000|2021-10-28 17:38:30|203940.1|203790.1|203981.1|203831.1|203981.7|203831.7|203938.7|203788.7|32
1635442720000|2021-10-28 17:38:40|203981.2|203831.2|203975.4|203825.4|203996.2|203846.2|203973.3|203823.3|33
1635442730000|2021-10-28 17:38:50|203975.1|203825.1|204010.7|203860.7|204011.5|203861.5|203973.3|203823.3|19
1635442740000|2021-10-28 17:39:00|204011.3|203861.3|203947.9|203797.9|204011.3|203861.3|203947.5|203797.5|37
1635442750000|2021-10-28 17:39:10|203963.4|203813.4|203966.9|203816.9|204000.1|203850.1|203955.2|203805.2|37
1635442760000|2021-10-28 17:39:20|203959.8|203809.8|203993.8|203843.8|203994|203844|203955.2|203805.2|37
1635442770000|2021-10-28 17:39:30|203993.3|203843.3|203979.1|203829.1|203993.3|203843.3|203978.4|203828.4|25
1635442780000|2021-10-28 17:39:40|203978.7|203828.7|203963.8|203813.8|203979.3|203829.3|203963.7|203813.7|28
1635442790000|2021-10-28 17:39:50|203964.7|203814.7|203978.8|203828.8|203981.9|203831.9|203963.7|203813.7|23
1635442800000|2021-10-28 17:40:00|203983.4|203833.4|203984.4|203834.4|203986.1|203836.1|203965.4|203815.4|28
1635442810000|2021-10-28 17:40:10|203984.5|203834.5|203986.7|203836.7|203989.1|203839.1|203982.4|203832.4|30
1635442820000|2021-10-28 17:40:20|203986.3|203836.3|204063.4|203913.4|204063.4|203913.4|203971.8|203821.8|33
1635442830000|2021-10-28 17:40:30|204066.5|203916.5|204081.2|203931.2|204081.2|203931.2|204066.5|203916.5|26
1635442840000|2021-10-28 17:40:40|204079.3|203929.3|204068.7|203918.7|204079.3|203929.3|204068.7|203918.7|31
1635442850000|2021-10-28 17:40:50|204068.2|203918.2|204104.9|203954.9|204109.9|203959.9|204066|203916|24
1635442860000|2021-10-28 17:41:00|204118.8|203968.8|204104.3|203954.3|204121.9|203971.9|204102.4|203952.4|22
1635442870000|2021-10-28 17:41:10|204104.5|203954.5|204097.4|203947.4|204118.3|203968.3|204097.4|203947.4|26
1635442880000|2021-10-28 17:41:20|204097.1|203947.1|204115.1|203965.1|204133.5|204019.7|204069.7|203947.1|26
1635442890000|2021-10-28 17:41:30|204119|203969|204112.4|203962.4|204121.3|203971.3|204109.6|203959.6|28
1635442900000|2021-10-28 17:41:40|204111.8|203961.8|204101.6|203951.6|204112.1|203962.1|204101|203951|18
1635442910000|2021-10-28 17:41:50|204100.8|203950.8|204098.2|203948.2|204103.9|203953.9|204095.3|203945.3|23
1635442920000|2021-10-28 17:42:00|204098.1|203948.1|204095.7|203945.7|204099.8|203949.8|204094.3|203944.3|26
1635442930000|2021-10-28 17:42:10|204096.1|203946.1|204113.3|203963.3|204115|203965|204095.9|203945.9|28
1635442940000|2021-10-28 17:42:20|204114.1|203964.1|204103.3|203953.3|204114.1|203964.1|204102.5|203952.5|25
1635442950000|2021-10-28 17:42:30|204102.5|203952.5|204101.2|203951.2|204113.2|203963.2|204101.2|203951.2|30
1635442960000|2021-10-28 17:42:40|204098.9|203948.9|204094.5|203944.5|204098.9|203948.9|204094.5|203944.5|22
1635442970000|2021-10-28 17:42:50|204094.4|203944.4|204101.3|203951.3|204105.2|203955.2|204094.4|203944.4|24
1635442980000|2021-10-28 17:43:00|204101.8|203951.8|204100.2|203950.2|204101.8|204001.4|204050.3|203945.7|27
1635442990000|2021-10-28 17:43:10|204097.1|203947.1|204100.8|203950.8|204101|203951|204096|203946|31
1635443000000|2021-10-28 17:43:20|204099.7|203949.7|204095.9|203945.9|204099.7|203949.7|204095.6|203945.6|11
1635443010000|2021-10-28 17:43:30|204096.5|203946.5|204090.3|203940.3|204101.6|203951.6|204089.9|203939.9|20
1635443020000|2021-10-28 17:43:40|204091.5|203941.5|204089.5|203939.5|204091.8|203941.8|204088.2|203938.2|16
1635443030000|2021-10-28 17:43:50|204088.3|203938.3|204088.1|203938.1|204090.2|203940.2|204088.1|203938.1|13
1635443040000|2021-10-28 17:44:00|204088|203938|204096.3|203946.3|204098.4|203998|204048|203938|30
1635443050000|2021-10-28 17:44:10|204096.5|203946.5|204094.6|203944.6|204096.6|203946.6|204076.4|203926.4|34
1635443060000|2021-10-28 17:44:20|204093.4|203943.4|204061.5|203911.5|204098.3|203948.3|204054.8|203904.8|34
1635443070000|2021-10-28 17:44:30|204061.8|203911.8|204024.9|203874.9|204074.1|203924.1|204023.9|203873.9|29
1635443080000|2021-10-28 17:44:40|204026.6|203876.6|204018|203868|204026.6|203915.1|203965.1|203852.5|31
1635443090000|2021-10-28 17:44:50|204018.7|203868.7|203961.1|203811.1|204018.7|203868.7|203959.6|203809.6|29
1635443100000|2021-10-28 17:45:00|203964.2|203814.2|203953|203803|203965.4|203815.4|203951.7|203801.7|27
1635443110000|2021-10-28 17:45:10|203955.7|203805.7|203957.9|203807.9|203959.3|203809.3|203955.6|203805.6|14
1635443120000|2021-10-28 17:45:20|203957.2|203807.2|203962.2|203812.2|203962.2|203812.2|203951.4|203801.4|17
1635443130000|2021-10-28 17:45:30|203961.7|203811.7|203961.9|203811.9|203964.5|203814.5|203958.6|203808.6|24
1635443140000|2021-10-28 17:45:40|203960.8|203810.8|203967.8|203817.8|203967.8|203817.8|203957.1|203807.1|31
1635443150000|2021-10-28 17:45:50|203965.5|203815.5|203996.4|203846.4|203998.3|203848.3|203964.2|203814.2|34
1635443160000|2021-10-28 17:46:00|203996.9|203846.9|203998.7|203848.7|203998.9|203848.9|203992.1|203842.1|20
1635443170000|2021-10-28 17:46:10|203998.2|203848.2|203996.5|203846.5|203999.9|203849.9|203996.2|203846.2|26
1635443180000|2021-10-28 17:46:20|203996.9|203846.9|203997.9|203847.9|203997.9|203847.9|203995.7|203845.7|20
1635443190000|2021-10-28 17:46:30|203997.8|203847.8|204009.8|203859.8|204011.3|203861.3|203996.1|203846.1|25
1635443200000|2021-10-28 17:46:40|204007.7|203857.7|204011.3|203861.3|204011.3|203861.3|204004.6|203854.6|27
1635443210000|2021-10-28 17:46:50|204011.5|203861.5|204004.4|203854.4|204011.5|203861.5|204003.2|203853.2|22
1635443220000|2021-10-28 17:47:00|204002.7|203852.7|203998.6|203848.6|204003.4|203853.4|203998.4|203848.4|18
1635443230000|2021-10-28 17:47:10|203999|203849|203998.2|203848.2|203999.9|203849.9|203996.5|203846.5|19
1635443240000|2021-10-28 17:47:20|203997.7|203847.7|203999.9|203849.9|204000.5|203850.5|203997.7|203847.7|19
1635443250000|2021-10-28 17:47:30|203999.7|203849.7|204000.4|203850.4|204004.3|203854.3|203999.3|203849.3|17
1635443260000|2021-10-28 17:47:40|204000|203850|204003.3|203853.3|204003.3|203853.3|203995.8|203845.8|17
1635443270000|2021-10-28 17:47:50|204003|203853|204001.1|203851.1|204005.7|203855.7|204001.1|203851.1|13
1635443280000|2021-10-28 17:48:00|204003|203853|203995.5|203845.5|204003|203853|203994.1|203844.1|20
1635443290000|2021-10-28 17:48:10|203995.7|203845.7|203995.2|203845.2|203997.5|203847.5|203994.2|203844.2|26
1635443300000|2021-10-28 17:48:20|203995.5|203845.5|203956.2|203806.2|203996.1|203858.1|203908.1|203788.6|30
1635443310000|2021-10-28 17:48:30|203955.6|203805.6|203955|203805|203959.8|203809.8|203951.3|203801.3|25
1635443320000|2021-10-28 17:48:40|203952.7|203802.7|203956|203806|203957.3|203807.3|203951|203801|26
1635443330000|2021-10-28 17:48:50|203956.6|203806.6|203957|203807|203957|203807|203954.2|203804.2|13
1635443340000|2021-10-28 17:49:00|203955.4|203805.4|203957|203807|203957.5|203807.5|203953.1|203803.1|16
1635443350000|2021-10-28 17:49:10|203956.6|203806.6|203956.1|203806.1|203956.9|203806.9|203953.4|203803.4|27
1635443360000|2021-10-28 17:49:20|203955.1|203805.1|203961.7|203811.7|203961.7|203811.7|203952|203802|27
1635443370000|2021-10-28 17:49:30|203962.2|203812.2|203965.6|203815.6|203966.7|203816.7|203960.2|203810.2|26
1635443380000|2021-10-28 17:49:40|203965|203815|203960.1|203810.1|203965|203815|203959|203809|22
1635443390000|2021-10-28 17:49:50|203961.2|203811.2|203961.9|203811.9|203965.1|203815.1|203958.5|203808.5|30
1635443400000|2021-10-28 17:50:00|203960.8|203810.8|203957.1|203807.1|203961.6|203811.6|203954.4|203804.4|26
1635443410000|2021-10-28 17:50:10|203956.2|203806.2|203955.3|203805.3|203957|203807|203954.6|203804.6|16
1635443420000|2021-10-28 17:50:20|203955.5|203805.5|203955.4|203805.4|203955.8|203805.8|203952.4|203802.4|20
1635443430000|2021-10-28 17:50:30|203955|203805|203957.2|203807.2|203964.4|203814.4|203955|203805|26
1635443440000|2021-10-28 17:50:40|203957.7|203807.7|203955.6|203805.6|203957.7|203807.7|203955.3|203805.3|22
1635443450000|2021-10-28 17:50:50|203955.4|203805.4|203956|203806|203957.7|203807.7|203955.3|203805.3|19
1635443460000|2021-10-28 17:51:00|203955.8|203805.8|203955.4|203805.4|203956.3|203806.3|203954.1|203804.1|20
1635443470000|2021-10-28 17:51:10|203955.6|203805.6|203957.1|203807.1|203958.1|203808.1|203955.6|203805.6|10
1635443480000|2021-10-28 17:51:20|203957|203807|203957|203807|203958.1|203808.1|203955|203805|20
1635443490000|2021-10-28 17:51:30|203956.7|203806.7|203954.1|203804.1|203958.5|203808.5|203953.7|203803.7|17
1635443500000|2021-10-28 17:51:40|203953.4|203803.4|203955|203805|203956.7|203806.7|203953.3|203803.3|17
1635443510000|2021-10-28 17:51:50|203954.3|203804.3|203956.3|203806.3|203956.4|203806.4|203954.2|203804.2|22
1635443520000|2021-10-28 17:52:00|203952.3|203802.3|203954.9|203804.9|203955.5|203805.5|203952.3|203802.3|18
1635443530000|2021-10-28 17:52:10|203955.1|203805.1|203955.8|203805.8|203957.3|203807.3|203953.3|203803.3|19
1635443540000|2021-10-28 17:52:20|203954.5|203804.5|203952.6|203802.6|203955.2|203805.2|203951.8|203801.8|16
1635443550000|2021-10-28 17:52:30|203952.1|203802.1|203960.1|203810.1|203960.1|203810.1|203952.1|203802.1|23
1635443560000|2021-10-28 17:52:40|203960.2|203810.2|203959.6|203809.6|203960.2|203810.2|203959.2|203809.2|14
1635443570000|2021-10-28 17:52:50|203959.7|203809.7|203956.9|203806.9|203960.4|203810.4|203955.9|203805.9|15
1635443580000|2021-10-28 17:53:00|203957.2|203807.2|203958.8|203808.8|203962.4|203812.4|203957.2|203807.2|21
1635443590000|2021-10-28 17:53:10|203956.9|203806.9|203961.5|203811.5|203961.5|203811.5|203956.9|203806.9|17
1635443600000|2021-10-28 17:53:20|203959.9|203809.9|203953.2|203803.2|203961.7|203811.7|203952.9|203802.9|26
1635443610000|2021-10-28 17:53:30|203953.3|203803.3|203908.1|203758.1|203955|203805|203908.1|203758.1|28
1635443620000|2021-10-28 17:53:40|203907.1|203757.1|203931|203781|203933|203783|203907.1|203757.1|33
1635443630000|2021-10-28 17:53:50|203932.3|203782.3|203923.1|203773.1|203934.1|203784.1|203920.3|203770.3|35
1635443640000|2021-10-28 17:54:00|203923.5|203773.5|203931.3|203781.3|203947.7|203797.7|203923.3|203773.3|26
1635443650000|2021-10-28 17:54:10|203931.6|203781.6|203925.9|203775.9|203931.9|203781.9|203922.4|203772.4|28
1635443660000|2021-10-28 17:54:20|203925.3|203775.3|203934.6|203784.6|203934.6|203784.6|203922.1|203772.1|28
1635443670000|2021-10-28 17:54:30|203934.4|203784.4|203929.8|203779.8|203936.6|203833.9|203882|203776.8|35
1635443680000|2021-10-28 17:54:40|203931.7|203781.7|203892.8|203842.8|203950.2|203842.8|203879.8|203773.5|31
1635443690000|2021-10-28 17:54:50|203895.3|203845.3|203937.9|203787.9|203938.7|203845.3|203893.2|203776.4|33
1635443700000|2021-10-28 17:55:00|203931.1|203781.1|203878.7|203828.7|203946.6|203841.2|203878.7|203779.9|31
1635443710000|2021-10-28 17:55:10|203880.1|203830.1|203929.8|203779.8|203948.1|203843.9|203878.1|203774.3|29
1635443720000|2021-10-28 17:55:20|203930.4|203780.4|203895.2|203845.2|203944.6|203847.2|203892.2|203780.4|25
1635443730000|2021-10-28 17:55:30|203894.3|203844.3|203941|203791|203947.1|203844.7|203893.4|203791|20
1635443740000|2021-10-28 17:55:40|203941.5|203791.5|203937.4|203787.4|203941.5|203791.5|203936|203786|22
1635443750000|2021-10-28 17:55:50|203937.5|203787.5|203937.9|203787.9|203941.5|203839.5|203887.8|203775.5|27
1635443760000|2021-10-28 17:56:00|203937|203787|203941.2|203791.2|203942.2|203792.2|203937|203787|19
1635443770000|2021-10-28 17:56:10|203941.7|203791.7|203943.6|203793.6|203945.8|203795.8|203941.6|203791.6|13
1635443780000|2021-10-28 17:56:20|203944.1|203794.1|203941.6|203791.6|203944.2|203794.2|203939.6|203789.6|15
1635443790000|2021-10-28 17:56:30|203939.3|203789.3|203942.4|203792.4|203943.7|203793.7|203938|203788|22
1635443800000|2021-10-28 17:56:40|203944|203794|203933.9|203783.9|203946.6|203796.6|203932.6|203782.6|17
1635443810000|2021-10-28 17:56:50|203929.6|203779.6|203926.1|203776.1|203933.5|203783.5|203924|203774|31
1635443820000|2021-10-28 17:57:00|203928.8|203778.8|203883.4|203833.4|203930.5|203835.3|203880.3|203770.3|32
1635443830000|2021-10-28 17:57:10|203883.8|203833.8|203924.4|203774.4|203936.9|203833.8|203883.8|203773.6|34
1635443840000|2021-10-28 17:57:20|203924.8|203774.8|203926.5|203776.5|203927.2|203777.2|203923.6|203773.6|20
1635443850000|2021-10-28 17:57:30|203924.1|203774.1|203903.6|203753.6|203924.6|203774.6|203889.5|203739.5|23
1635443860000|2021-10-28 17:57:40|203902.1|203752.1|203875.1|203725.1|203904.4|203754.4|203871.2|203721.2|28
1635443870000|2021-10-28 17:57:50|203874.7|203724.7|203870.9|203720.9|203878.1|203728.1|203869.5|203719.5|33
1635443880000|2021-10-28 17:58:00|203872.3|203722.3|203870.5|203720.5|203878.2|203728.2|203866.5|203716.5|27
1635443890000|2021-10-28 17:58:10|203871.8|203721.8|203865|203715|203872.1|203765.1|203808.8|203711.4|29
1635443900000|2021-10-28 17:58:20|203864.2|203714.2|203862.4|203712.4|203868.3|203718.3|203862.4|203712.4|23
1635443910000|2021-10-28 17:58:30|203863.3|203713.3|203868.7|203718.7|203869.6|203719.6|203863.3|203713.3|24
1635443920000|2021-10-28 17:58:40|203867.5|203717.5|203871.6|203721.6|203873.9|203723.9|203863.4|203713.4|30
1635443930000|2021-10-28 17:58:50|203871.8|203721.8|203872.2|203722.2|203873.5|203723.5|203865.1|203715.1|19
1635443940000|2021-10-28 17:59:00|203872.8|203722.8|203870.6|203720.6|203873.6|203723.6|203869.9|203719.9|26
1635443950000|2021-10-28 17:59:10|203871.5|203721.5|203875.1|203725.1|203876.1|203726.1|203871.1|203721.1|18
1635443960000|2021-10-28 17:59:20|203873.7|203723.7|203876.6|203726.6|203877.1|203727.1|203873.3|203723.3|21
1635443970000|2021-10-28 17:59:30|203876.2|203726.2|203877.7|203727.7|203879.6|203729.6|203871.4|203721.4|30
1635443980000|2021-10-28 17:59:40|203877.4|203727.4|203877.8|203727.8|203878.2|203728.2|203872.8|203722.8|17
1635443990000|2021-10-28 17:59:50|203877.6|203727.6|203879.8|203729.8|203881|203731|203877.6|203727.6|22
1635444000000|2021-10-28 18:00:00|203879.2|203729.2|203885.1|203735.1|203887.2|203737.2|203878.3|203728.3|26
1635444010000|2021-10-28 18:00:10|203907.5|203757.5|203939.5|203789.5|203941.3|203791.3|203907.5|203757.5|38
1635444020000|2021-10-28 18:00:20|203939.4|203789.4|203965.4|203815.4|203969.6|203819.6|203938.6|203788.6|34
1635444030000|2021-10-28 18:00:30|203969.2|203819.2|203972.9|203822.9|203976.6|203826.6|203968.9|203818.9|24
1635444040000|2021-10-28 18:00:40|203973.6|203823.6|203975.8|203825.8|203976.5|203826.5|203969.6|203819.6|27
1635444050000|2021-10-28 18:00:50|203975.6|203825.6|203987|203837|204009|203859|203975.5|203825.5|37
1635444060000|2021-10-28 18:01:00|203987.8|203837.8|204003.3|203853.3|204007.7|203907.9|203957.9|203837.2|36
1635444070000|2021-10-28 18:01:10|204002.9|203852.9|204000.4|203850.4|204004.4|203854.4|203999.4|203849.4|20
1635444080000|2021-10-28 18:01:20|204000.2|203850.2|203997.5|203847.5|204001|203851|203992|203842|24
1635444090000|2021-10-28 18:01:30|203999.4|203849.4|204004.7|203854.7|204008.7|203858.7|203999.4|203849.4|23
1635444100000|2021-10-28 18:01:40|204004.6|203854.6|204003.4|203853.4|204005.6|203855.6|204001.4|203851.4|15
1635444110000|2021-10-28 18:01:50|204003.9|203853.9|204009|203859|204010|203860|203994.3|203844.3|30
1635444120000|2021-10-28 18:02:00|204009.2|203859.2|204008.8|203858.8|204011.3|203861.3|204006.7|203856.7|26
1635444130000|2021-10-28 18:02:10|204009.7|203859.7|204009.6|203859.6|204010.9|203860.9|204006.8|203856.8|17
1635444140000|2021-10-28 18:02:20|204008.9|203858.9|204031.8|203881.8|204031.8|203881.8|204007.4|203857.4|25
1635444150000|2021-10-28 18:02:30|204043.8|203893.8|204047.9|203897.9|204047.9|203897.9|204040.7|203890.7|21
1635444160000|2021-10-28 18:02:40|204046.8|203896.8|204042.3|203892.3|204047.7|203897.7|204041.2|203891.2|17
1635444170000|2021-10-28 18:02:50|204042.9|203892.9|204041.9|203891.9|204046.2|203896.2|204039.9|203889.9|28
1635444180000|2021-10-28 18:03:00|204042.9|203892.9|204044.7|203894.7|204044.7|203894.7|204039.7|203889.7|30
1635444190000|2021-10-28 18:03:10|204044.5|203894.5|204013.3|203863.3|204044.5|203894.5|204009.8|203859.8|30
1635444200000|2021-10-28 18:03:20|204013.9|203863.9|203986.6|203836.6|204016.9|203883|203933|203831.4|31
1635444210000|2021-10-28 18:03:30|203987.1|203837.1|204018|203868|204018|203868|203983.6|203833.6|28
1635444220000|2021-10-28 18:03:40|204016.9|203866.9|204011.9|203861.9|204017.9|203867.9|204009.4|203859.4|21
1635444230000|2021-10-28 18:03:50|204013.2|203863.2|203999.6|203849.6|204016.6|203899.6|203949.6|203843.7|26
1635444240000|2021-10-28 18:04:00|203999.7|203849.7|204008.7|203858.7|204009.9|203859.9|203999.7|203849.7|29
1635444250000|2021-10-28 18:04:10|204008.3|203858.3|204004.6|203854.6|204012.6|203862.6|204004.6|203854.6|25
1635444260000|2021-10-28 18:04:20|204003.4|203853.4|203984.9|203834.9|204006.7|203856.7|203980.2|203830.2|30
1635444270000|2021-10-28 18:04:30|203984.6|203834.6|203985.6|203835.6|203986.9|203836.9|203980.7|203830.7|19
1635444280000|2021-10-28 18:04:40|203985.3|203835.3|204001.5|203851.5|204004.8|203906.8|203956.8|203835|22
1635444290000|2021-10-28 18:04:50|204002.7|203852.7|204004.3|203854.3|204009.1|203859.1|204002.6|203852.6|21
1635444300000|2021-10-28 18:05:00|204008.7|203858.7|204002.7|203852.7|204009.8|203859.8|204002.7|203852.7|26
1635444310000|2021-10-28 18:05:10|204004.3|203854.3|204001.1|203851.1|204005.7|203855.7|203997.5|203847.5|24
1635444320000|2021-10-28 18:05:20|203999.8|203849.8|204017.5|203867.5|204021|203871|203999.8|203849.8|23
1635444330000|2021-10-28 18:05:30|204018.7|203868.7|204015.5|203865.5|204022|203872|204010.6|203860.6|22
1635444340000|2021-10-28 18:05:40|204015.1|203865.1|204015.7|203865.7|204017.3|203867.3|204015.1|203865.1|12
1635444350000|2021-10-28 18:05:50|204016|203866|204018.4|203868.4|204018.4|203868.4|204012.9|203862.9|14
1635444360000|2021-10-28 18:06:00|204018.8|203868.8|204021.2|203871.2|204021.5|203871.5|204016.9|203866.9|25
1635444370000|2021-10-28 18:06:10|204021.9|203871.9|204018|203868|204021.9|203871.9|204016.6|203866.6|21
1635444380000|2021-10-28 18:06:20|204019.3|203869.3|204016|203866|204019.7|203869.7|204012.9|203862.9|23
1635444390000|2021-10-28 18:06:30|204015.4|203865.4|204014.8|203864.8|204017.6|203867.6|204014.2|203864.2|18
1635444400000|2021-10-28 18:06:40|204015.3|203865.3|204018.8|203868.8|204021.3|203871.3|204013.4|203863.4|17
1635444410000|2021-10-28 18:06:50|204019.1|203869.1|204019.1|203869.1|204020.5|203870.5|204018.3|203868.3|10
1635444420000|2021-10-28 18:07:00|204019|203869|204017.3|203867.3|204019.1|203869.1|204017|203867|16
1635444430000|2021-10-28 18:07:10|204018.6|203868.6|204017.9|203867.9|204020.6|203870.6|204015.4|203865.4|25
1635444440000|2021-10-28 18:07:20|204017.7|203867.7|204011.9|203861.9|204018.1|203868.1|204011.8|203861.8|26
1635444450000|2021-10-28 18:07:30|204011.8|203861.8|204010.6|203860.6|204011.8|203861.8|204010|203860|13
1635444460000|2021-10-28 18:07:40|204009.4|203859.4|204014.7|203864.7|204016|203866|204008.8|203858.8|15
1635444470000|2021-10-28 18:07:50|204014.9|203864.9|204012.7|203862.7|204014.9|203864.9|204009.8|203859.8|16
1635444480000|2021-10-28 18:08:00|204013|203863|204009.7|203859.7|204016.3|203866.3|204009.7|203859.7|16
1635444490000|2021-10-28 18:08:10|204009.8|203859.8|204015.5|203865.5|204015.9|203865.9|204009.1|203859.1|16
1635444500000|2021-10-28 18:08:20|204016.7|203866.7|204016.7|203866.7|204017.4|203867.4|204014.4|203864.4|15
1635444510000|2021-10-28 18:08:30|204016.2|203866.2|204016.2|203866.2|204018|203868|204015.9|203865.9|14
1635444520000|2021-10-28 18:08:40|204017.1|203867.1|204013.8|203863.8|204017.1|203867.1|204013.8|203863.8|11
1635444530000|2021-10-28 18:08:50|204016.4|203866.4|204013.5|203863.5|204016.4|203866.4|204012.1|203862.1|20
1635444540000|2021-10-28 18:09:00|204013.3|203863.3|204012.9|203862.9|204014.7|203864.7|204011.9|203861.9|17
1635444550000|2021-10-28 18:09:10|204013.3|203863.3|204009|203859|204014.7|203864.7|204009|203859|18
1635444560000|2021-10-28 18:09:20|204007.8|203857.8|204010.6|203860.6|204011.8|203861.8|204007.7|203857.7|20
1635444570000|2021-10-28 18:09:30|204010.1|203860.1|204012.3|203862.3|204013.2|203863.2|204010.1|203860.1|21
1635444580000|2021-10-28 18:09:40|204011.5|203861.5|204014.2|203864.2|204014.2|203864.2|204011.5|203861.5|18
1635444590000|2021-10-28 18:09:50|204014.4|203864.4|204012.7|203862.7|204014.4|203864.4|204011.3|203861.3|16
1635444600000|2021-10-28 18:10:00|204012.9|203862.9|204011|203861|204012.9|203862.9|204009.1|203859.1|21
1635444610000|2021-10-28 18:10:10|204011.1|203861.1|204006.4|203856.4|204011.1|203861.1|204005.7|203855.7|14
1635444620000|2021-10-28 18:10:20|204006.5|203856.5|204010.3|203860.3|204010.3|203860.3|204006.2|203856.2|12
1635444630000|2021-10-28 18:10:30|204011.5|203861.5|204013.3|203863.3|204013.6|203863.6|204011|203861|17
1635444640000|2021-10-28 18:10:40|204013.2|203863.2|204012.3|203862.3|204013.2|203863.2|204011.9|203861.9|17
1635444650000|2021-10-28 18:10:50|204013.2|203863.2|204012.9|203862.9|204013.2|203863.2|204012.4|203862.4|3
1635444660000|2021-10-28 18:11:00|204013.4|203863.4|203998.9|203848.9|204013.4|203863.4|203997.6|203847.6|26
1635444670000|2021-10-28 18:11:10|203998.7|203848.7|203998.2|203848.2|203998.7|203848.7|203996.2|203846.2|20
1635444680000|2021-10-28 18:11:20|203995.3|203845.3|203955.6|203805.6|203995.3|203845.3|203942.6|203792.6|32
1635444690000|2021-10-28 18:11:30|203955.3|203805.3|203975|203825|203999|203849|203955.3|203805.3|27
1635444700000|2021-10-28 18:11:40|203974.9|203824.9|203984.9|203834.9|203989|203839|203974.9|203824.9|24
1635444710000|2021-10-28 18:11:50|203985.7|203835.7|203986.4|203836.4|203986.9|203836.9|203985.7|203835.7|13
1635444720000|2021-10-28 18:12:00|203986.3|203836.3|204001.3|203851.3|204003.2|203853.2|203986.3|203836.3|30
1635444730000|2021-10-28 18:12:10|203999.9|203849.9|203975.4|203825.4|203999.9|203849.9|203966.7|203816.7|29
1635444740000|2021-10-28 18:12:20|203975.8|203825.8|203976|203826|203976.9|203826.9|203972.1|203822.1|17
1635444750000|2021-10-28 18:12:30|203975.9|203825.9|203985.2|203835.2|203985.4|203835.4|203975|203825|19
1635444760000|2021-10-28 18:12:40|203985.4|203835.4|204010.5|203860.5|204012.7|203862.7|203982.3|203832.3|25
1635444770000|2021-10-28 18:12:50|204001|203851|204005.8|203855.8|204006.9|203856.9|204001|203851|25
1635444780000|2021-10-28 18:13:00|204005.5|203855.5|204012.9|203862.9|204013.9|203863.9|204005.5|203855.5|23
1635444790000|2021-10-28 18:13:10|204013.6|203863.6|204015.7|203865.7|204015.7|203865.7|204012|203862|22
1635444800000|2021-10-28 18:13:20|204014.7|203864.7|204015.3|203865.3|204015.7|203865.7|204014.4|203864.4|12
1635444810000|2021-10-28 18:13:30|204015.5|203865.5|204005.9|203855.9|204015.5|203865.5|204001.9|203851.9|24
1635444820000|2021-10-28 18:13:40|204005.5|203855.5|204001.1|203851.1|204007.6|203857.6|204001.1|203851.1|19
1635444830000|2021-10-28 18:13:50|204000|203850|204002.6|203852.6|204002.6|203852.6|203999.4|203849.4|22
1635444840000|2021-10-28 18:14:00|204000.1|203850.1|204003.1|203853.1|204003.1|203853.1|203997.8|203847.8|27
1635444850000|2021-10-28 18:14:10|204003.2|203853.2|204004.4|203854.4|204006.6|203856.6|204002.1|203852.1|22
1635444860000|2021-10-28 18:14:20|204004.2|203854.2|204004|203854|204006.4|203856.4|204003.8|203853.8|13
1635444870000|2021-10-28 18:14:30|204003.6|203853.6|204003.2|203853.2|204003.9|203853.9|204001|203851|22
1635444880000|2021-10-28 18:14:40|204004.2|203854.2|204005|203855|204007|203857|204004.2|203854.2|27
1635444890000|2021-10-28 18:14:50|204005.4|203855.4|203996.6|203846.6|204005.4|203855.4|203996|203846|22
1635444900000|2021-10-28 18:15:00|203996.2|203846.2|203994.9|203844.9|203996.5|203846.5|203992.9|203842.9|28
1635444910000|2021-10-28 18:15:10|203995.5|203845.5|203995.6|203845.6|203997.9|203847.9|203994.6|203844.6|25
1635444920000|2021-10-28 18:15:20|203993.4|203843.4|203995.6|203845.6|203996.6|203846.6|203992.9|203842.9|21
1635444930000|2021-10-28 18:15:30|203995.1|203845.1|203997.1|203847.1|203997.1|203847.1|203991.5|203841.5|20
1635444940000|2021-10-28 18:15:40|203996.7|203846.7|203986.7|203836.7|203996.7|203846.7|203981.1|203831.1|26
1635444950000|2021-10-28 18:15:50|203986.9|203836.9|203986|203836|203986.9|203836.9|203983.9|203833.9|13
1635444960000|2021-10-28 18:16:00|203986.9|203836.9|203987.2|203837.2|203991.4|203841.4|203984.8|203834.8|27
1635444970000|2021-10-28 18:16:10|203987.8|203837.8|203987.3|203837.3|203987.8|203837.8|203985|203835|13
1635444980000|2021-10-28 18:16:20|203986.9|203836.9|203995|203845|203995|203845|203986.4|203836.4|12
1635444990000|2021-10-28 18:16:30|203995.4|203845.4|203995.8|203845.8|203998.8|203848.8|203990.9|203840.9|26
1635445000000|2021-10-28 18:16:40|203996.2|203846.2|203996.4|203846.4|203997.4|203847.4|203995.1|203845.1|23
1635445010000|2021-10-28 18:16:50|203997.6|203847.6|203995.4|203845.4|203997.6|203847.6|203994.1|203844.1|22
1635445020000|2021-10-28 18:17:00|203995.3|203845.3|203997.7|203847.7|204001.5|203851.5|203994|203844|29
1635445030000|2021-10-28 18:17:10|203998.1|203848.1|204003.3|203853.3|204003.3|203853.3|203995.7|203845.7|32
1635445040000|2021-10-28 18:17:20|203999|203849|203998.5|203848.5|204001|203851|203998.5|203848.5|20
1635445050000|2021-10-28 18:17:30|203998.7|203848.7|203998.8|203848.8|203999.9|203849.9|203998.2|203848.2|15
1635445060000|2021-10-28 18:17:40|204007.3|203857.3|204008.5|203858.5|204010.1|203860.1|204006|203856|27
1635445070000|2021-10-28 18:17:50|204008.7|203858.7|204006.2|203856.2|204008.7|203858.7|204004.7|203854.7|29
1635445080000|2021-10-28 18:18:00|204005.1|203855.1|204007|203857|204007.2|203857.2|204004.6|203854.6|24
1635445090000|2021-10-28 18:18:10|204006.8|203856.8|204005.1|203855.1|204006.8|203856.8|204003.6|203853.6|18
1635445100000|2021-10-28 18:18:20|204005.2|203855.2|203981|203831|204009.1|203859.1|203977.8|203827.8|26
1635445110000|2021-10-28 18:18:30|203985.1|203835.1|203983.6|203833.6|203987.1|203837.1|203981.5|203831.5|18
1635445120000|2021-10-28 18:18:40|203981.9|203831.9|203981.4|203831.4|203982.6|203832.6|203979.9|203829.9|16
1635445130000|2021-10-28 18:18:50|203980.6|203830.6|203980.3|203830.3|203981|203831|203979.8|203829.8|15
1635445140000|2021-10-28 18:19:00|203978.1|203828.1|203957.6|203807.6|203982.3|203832.3|203954.8|203804.8|17
1635445150000|2021-10-28 18:19:10|203958.5|203808.5|203957.3|203807.3|203960.5|203810.5|203957.2|203807.2|22
1635445160000|2021-10-28 18:19:20|203957.6|203807.6|203958.9|203808.9|203959.8|203809.8|203956.3|203806.3|17
1635445170000|2021-10-28 18:19:30|203959|203809|203957.8|203807.8|203960|203810|203957.4|203807.4|17
1635445180000|2021-10-28 18:19:40|203959.2|203809.2|203976.7|203826.7|203977.2|203827.2|203959.2|203809.2|22
1635445190000|2021-10-28 18:19:50|203976.9|203826.9|203957.5|203807.5|204009.1|203859.1|203951.8|203801.8|29
1635445200000|2021-10-28 18:20:00|203957.2|203807.2|203998.2|203848.2|204004.7|203854.7|203951.4|203801.4|38
1635445210000|2021-10-28 18:20:10|203998.4|203848.4|204005|203855|204012.6|203911|203960.2|203846.3|26
1635445220000|2021-10-28 18:20:20|204009.3|203859.3|204010.7|203860.7|204010.7|203860.7|204008|203858|20
1635445230000|2021-10-28 18:20:30|204008.7|203858.7|204008.9|203858.9|204012|203862|204008.7|203858.7|23
1635445240000|2021-10-28 18:20:40|204009.7|203859.7|204016.8|203866.8|204018.4|203868.4|204009.6|203859.6|18
1635445250000|2021-10-28 18:20:50|204017.8|203867.8|204018.2|203868.2|204020|203870|204016.2|203866.2|27
1635445260000|2021-10-28 18:21:00|204017.5|203867.5|204019.3|203869.3|204019.3|203915|203964.8|203863.6|20
1635445270000|2021-10-28 18:21:10|204019|203869|204018.2|203868.2|204019.1|203869.1|204013.9|203863.9|24
1635445280000|2021-10-28 18:21:20|204017|203867|204016.9|203866.9|204018.2|203868.2|204015.3|203865.3|12
1635445290000|2021-10-28 18:21:30|204017|203867|204019.8|203869.8|204020.5|203870.5|204015.9|203865.9|21
1635445300000|2021-10-28 18:21:40|204017.6|203867.6|204011.3|203861.3|204020|203870|204011|203861|26
1635445310000|2021-10-28 18:21:50|204011.7|203861.7|204010.1|203860.1|204011.9|203861.9|204004.3|203854.3|21
1635445320000|2021-10-28 18:22:00|204012.1|203862.1|204008|203858|204012.2|203862.2|204005.5|203855.5|29
1635445330000|2021-10-28 18:22:10|204009.2|203859.2|204009.8|203859.8|204010.2|203860.2|204005.5|203855.5|21
1635445340000|2021-10-28 18:22:20|204006.9|203856.9|204049.6|203899.6|204049.6|203899.6|204006.9|203856.9|27
1635445350000|2021-10-28 18:22:30|204050.4|203900.4|204054.9|203904.9|204055.7|203905.7|204048.7|203898.7|26
1635445360000|2021-10-28 18:22:40|204055.6|203905.6|204061.9|203911.9|204070.6|203920.6|204055.6|203905.6|26
1635445370000|2021-10-28 18:22:50|204065.4|203915.4|204093.3|203943.3|204094.1|203944.1|204062.9|203912.9|24
1635445380000|2021-10-28 18:23:00|204093.2|203943.2|204089.6|203939.6|204094.3|203944.3|204086.9|203936.9|29
1635445390000|2021-10-28 18:23:10|204089.2|203939.2|204099.5|203949.5|204104.6|203954.6|204089.2|203939.2|23
1635445400000|2021-10-28 18:23:20|204099.8|203949.8|204167.5|204017.5|204170.3|204020.3|204098.5|203948.5|30
1635445410000|2021-10-28 18:23:30|204173.6|204023.6|204262.7|204112.7|204262.7|204112.7|204166.1|204016.1|39
1635445420000|2021-10-28 18:23:40|204259.1|204109.1|204217.4|204067.4|204260.4|204110.4|204214.4|204064.4|31
1635445430000|2021-10-28 18:23:50|204216.9|204066.9|204206.4|204056.4|204217.5|204067.5|204206|204056|20
1635445440000|2021-10-28 18:24:00|204207|204057|204207.4|204057.4|204217.8|204067.8|204199.9|204049.9|28
1635445450000|2021-10-28 18:24:10|204207.7|204057.7|204203.3|204053.3|204215.9|204065.9|204195|204045|19
1635445460000|2021-10-28 18:24:20|204198.1|204048.1|204167.1|204017.1|204198.1|204048.1|204167.1|204017.1|30
1635445470000|2021-10-28 18:24:30|204161.7|204011.7|204170.7|204020.7|204174.1|204024.1|204161.7|204011.7|31
1635445480000|2021-10-28 18:24:40|204174|204024|204172.9|204022.9|204174.9|204024.9|204171.2|204021.2|19
1635445490000|2021-10-28 18:24:50|204172.6|204022.6|204172.7|204022.7|204172.8|204069.5|204116.3|204016.5|27
1635445500000|2021-10-28 18:25:00|204172.1|204022.1|204171.4|204021.4|204173.2|204023.2|204170.2|204020.2|18
1635445510000|2021-10-28 18:25:10|204169.6|204019.6|204183.7|204033.7|204188.3|204038.3|204169.6|204019.6|23
1635445520000|2021-10-28 18:25:20|204181.9|204031.9|204220.2|204070.2|204227.7|204077.7|204181.2|204031.2|30
1635445530000|2021-10-28 18:25:30|204220.4|204070.4|204224.6|204074.6|204228.6|204078.6|204218.2|204068.2|22
1635445540000|2021-10-28 18:25:40|204223.6|204073.6|204218.2|204068.2|204229.4|204079.4|204215.1|204065.1|26
1635445550000|2021-10-28 18:25:50|204217.3|204067.3|204218|204068|204218.3|204068.3|204209.6|204059.6|27
1635445560000|2021-10-28 18:26:00|204218.4|204068.4|204217|204067|204231.2|204081.2|204217|204067|27
1635445570000|2021-10-28 18:26:10|204217.4|204067.4|204223.8|204073.8|204227.1|204077.1|204217.4|204067.4|26
1635445580000|2021-10-28 18:26:20|204223.6|204073.6|204220.9|204070.9|204225.5|204075.5|204220.8|204070.8|23
1635445590000|2021-10-28 18:26:30|204221.6|204071.6|204234.3|204084.3|204234.4|204084.4|204220.6|204070.6|26
1635445600000|2021-10-28 18:26:40|204234.5|204084.5|204250|204100|204250|204100|204232.9|204082.9|20
1635445610000|2021-10-28 18:26:50|204253.4|204103.4|204253.7|204103.7|204256.2|204106.2|204252.3|204102.3|26
1635445620000|2021-10-28 18:27:00|204250|204100|204220.9|204070.9|204254.5|204104.5|204220.9|204070.9|27
1635445630000|2021-10-28 18:27:10|204224.9|204074.9|204214.7|204064.7|204225.7|204075.7|204201.3|204051.3|34
1635445640000|2021-10-28 18:27:20|204214.8|204064.8|204204.8|204054.8|204216.2|204066.2|204201|204051|28
1635445650000|2021-10-28 18:27:30|204205.3|204055.3|204212.7|204062.7|204220.2|204070.2|204205.3|204055.3|32
1635445660000|2021-10-28 18:27:40|204214.2|204064.2|204203.4|204053.4|204214.4|204064.4|204201.9|204051.9|27
1635445670000|2021-10-28 18:27:50|204204.6|204054.6|204163|204013|204204.6|204054.6|204160.6|204010.6|25
1635445680000|2021-10-28 18:28:00|204163.4|204013.4|204170.7|204020.7|204174.1|204024.1|204163.4|204013.4|31
1635445690000|2021-10-28 18:28:10|204167.1|204017.1|204166.7|204016.7|204171.1|204021.1|204158.5|204008.5|29
1635445700000|2021-10-28 18:28:20|204142|203992|204130.4|203980.4|204146.7|203996.7|204125.7|203975.7|35
1635445710000|2021-10-28 18:28:30|204131.9|203981.9|204132.6|203982.6|204132.6|203982.6|204127.3|203977.3|34
1635445720000|2021-10-28 18:28:40|204132.7|203982.7|204138.1|203988.1|204138.1|203988.1|204132.7|203982.7|14
1635445730000|2021-10-28 18:28:50|204138.4|203988.4|204129.2|203979.2|204141.9|203991.9|204128.8|203978.8|27
1635445740000|2021-10-28 18:29:00|204126|203976|204118.9|203968.9|204129.9|203979.9|204114.1|203964.1|35
1635445750000|2021-10-28 18:29:10|204116.6|203966.6|204082.4|203932.4|204116.6|203966.6|204079.2|203929.2|33
1635445760000|2021-10-28 18:29:20|204079.5|203929.5|204075.8|203925.8|204080.2|203930.2|204075.8|203925.8|22
1635445770000|2021-10-28 18:29:30|204077.5|203927.5|204082|203932|204084.8|203934.8|204076.6|203926.6|29
1635445780000|2021-10-28 18:29:40|204082.2|203932.2|204083.8|203933.8|204084.3|203934.3|204078.4|203928.4|26
1635445790000|2021-10-28 18:29:50|204083.9|203933.9|204086.5|203936.5|204086.5|203936.5|204081.4|203931.4|14
1635445800000|2021-10-28 18:30:00|204085.3|203935.3|204066.9|203916.9|204085.3|203935.3|204051.3|203901.3|32
1635445810000|2021-10-28 18:30:10|204065.5|203915.5|204046|203896|204066.4|203916.4|204031.6|203881.6|31
1635445820000|2021-10-28 18:30:20|204044.2|203894.2|204042.5|203892.5|204046.7|203896.7|204037.8|203887.8|32
1635445830000|2021-10-28 18:30:30|204046.3|203896.3|204073|203923|204074.8|203924.8|204044.7|203894.7|29
1635445840000|2021-10-28 18:30:40|204073.5|203923.5|204073|203923|204074|203924|204071.9|203921.9|18
1635445850000|2021-10-28 18:30:50|204073.1|203923.1|204070.8|203920.8|204073.8|203923.8|204070.4|203920.4|17
1635445860000|2021-10-28 18:31:00|204070.6|203920.6|204066.9|203916.9|204072.3|203922.3|204066.8|203916.8|21
1635445870000|2021-10-28 18:31:10|204066.5|203916.5|204064.6|203914.6|204070.6|203920.6|204064|203914|21
1635445880000|2021-10-28 18:31:20|204049.5|203899.5|204047.1|203897.1|204049.5|203899.5|204040.4|203890.4|24
1635445890000|2021-10-28 18:31:30|204043.3|203893.3|204047.5|203897.5|204050.5|203900.5|204043.3|203893.3|27
1635445900000|2021-10-28 18:31:40|204048|203898|204048.2|203898.2|204050.1|203900.1|204045.7|203895.7|17
1635445910000|2021-10-28 18:31:50|204048.1|203898.1|204049|203899|204049.2|203899.2|204046.9|203896.9|21
1635445920000|2021-10-28 18:32:00|204047.9|203897.9|204040.1|203890.1|204050.1|203900.1|204035.5|203885.5|21
1635445930000|2021-10-28 18:32:10|204043|203893|204041|203891|204043|203893|204037.9|203887.9|20
1635445940000|2021-10-28 18:32:20|204040.3|203890.3|204044.8|203894.8|204044.8|203894.8|204039.7|203889.7|18
1635445950000|2021-10-28 18:32:30|204044.7|203894.7|204044.4|203894.4|204045.2|203895.2|204042.8|203892.8|18
1635445960000|2021-10-28 18:32:40|204044.1|203894.1|204036|203886|204045.3|203895.3|204036|203886|26
1635445970000|2021-10-28 18:32:50|204038.6|203888.6|204038.1|203888.1|204038.6|203888.6|204035.6|203885.6|24
1635445980000|2021-10-28 18:33:00|204038.2|203888.2|204035.9|203885.9|204038.9|203888.9|204034.7|203884.7|19
1635445990000|2021-10-28 18:33:10|204036.5|203886.5|203996.2|203846.2|204036.5|203886.5|203991.3|203841.3|26
1635446000000|2021-10-28 18:33:20|203995.4|203845.4|204002.3|203852.3|204003.8|203853.8|203992.2|203842.2|24
1635446010000|2021-10-28 18:33:30|204002|203852|204005.9|203855.9|204006.3|203856.3|204001.5|203851.5|29
1635446020000|2021-10-28 18:33:40|204005.7|203855.7|203997.9|203847.9|204008.2|203858.2|203993.7|203843.7|27
1635446030000|2021-10-28 18:33:50|203996.2|203846.2|203996.6|203846.6|203998.3|203848.3|203992.4|203842.4|23
1635446040000|2021-10-28 18:34:00|203997|203847|204002|203852|204002.7|203852.7|203993.8|203843.8|29
1635446050000|2021-10-28 18:34:10|203990.3|203840.3|203994.7|203844.7|203995.1|203845.1|203983.6|203833.6|27
1635446060000|2021-10-28 18:34:20|203994.9|203844.9|203990.9|203840.9|203995.2|203845.2|203987.1|203837.1|27
1635446070000|2021-10-28 18:34:30|203988.8|203838.8|203992.5|203842.5|203992.5|203842.5|203984.5|203834.5|28
1635446080000|2021-10-28 18:34:40|203991.8|203841.8|203998.1|203848.1|203998.1|203848.1|203991.8|203841.8|20
1635446090000|2021-10-28 18:34:50|203997.9|203847.9|203997.8|203847.8|204000.9|203850.9|203993.3|203843.3|35
1635446100000|2021-10-28 18:35:00|203997.6|203847.6|203996.5|203846.5|203997.9|203847.9|203987.6|203837.6|31
1635446110000|2021-10-28 18:35:10|203995.8|203845.8|203995.3|203845.3|203997.7|203847.7|203994.8|203844.8|29
1635446120000|2021-10-28 18:35:20|203995.6|203845.6|203987.8|203837.8|203995.6|203845.6|203982.9|203832.9|25
1635446130000|2021-10-28 18:35:30|203989.3|203839.3|203993.7|203843.7|203995.6|203845.6|203988.5|203838.5|24
1635446140000|2021-10-28 18:35:40|203993.4|203843.4|203993.1|203843.1|203994.5|203844.5|203991.1|203841.1|18
1635446150000|2021-10-28 18:35:50|203993.6|203843.6|203996|203846|203999.1|203849.1|203993.6|203843.6|18
1635446160000|2021-10-28 18:36:00|203996.5|203846.5|203998.6|203848.6|203998.6|203848.6|203994|203844|27
1635446170000|2021-10-28 18:36:10|203997.6|203847.6|203960.8|203810.8|203998.1|203848.1|203947|203797|27
1635446180000|2021-10-28 18:36:20|203952.6|203802.6|203957.6|203807.6|203958.1|203808.1|203952.6|203802.6|18
1635446190000|2021-10-28 18:36:30|203957.4|203807.4|203957.6|203807.6|203958.7|203808.7|203955.1|203805.1|20
1635446200000|2021-10-28 18:36:40|203957|203807|203956.2|203806.2|203957|203807|203951.1|203801.1|27
1635446210000|2021-10-28 18:36:50|203955.3|203805.3|203958.1|203808.1|203959.6|203809.6|203955.3|203805.3|16
1635446220000|2021-10-28 18:37:00|203958.4|203808.4|203957.1|203807.1|203958.4|203808.4|203953.7|203803.7|10
1635446230000|2021-10-28 18:37:10|203956.6|203806.6|203963.7|203813.7|203964|203814|203956.6|203806.6|25
1635446240000|2021-10-28 18:37:20|203964|203814|203961.9|203811.9|203964|203814|203958.2|203808.2|21
1635446250000|2021-10-28 18:37:30|203961.5|203811.5|203959.4|203809.4|203964.2|203814.2|203959.4|203809.4|18
1635446260000|2021-10-28 18:37:40|203959.2|203809.2|203958.8|203808.8|203962|203812|203957.2|203807.2|19
1635446270000|2021-10-28 18:37:50|203958.9|203808.9|203954.9|203804.9|203960|203810|203954.6|203804.6|29
1635446280000|2021-10-28 18:38:00|203953.7|203803.7|203957.4|203807.4|203957.4|203807.4|203950.8|203800.8|26
1635446290000|2021-10-28 18:38:10|203955.6|203805.6|203957.5|203807.5|203958.3|203808.3|203955.3|203805.3|20
1635446300000|2021-10-28 18:38:20|203958.2|203808.2|203957.3|203807.3|203959.8|203809.8|203954.2|203804.2|25
1635446310000|2021-10-28 18:38:30|203956.6|203806.6|203960.3|203810.3|203960.3|203810.3|203955|203805|16
1635446320000|2021-10-28 18:38:40|203960.7|203810.7|203960.4|203810.4|203960.9|203810.9|203957.6|203807.6|19
1635446330000|2021-10-28 18:38:50|203960.6|203810.6|203961.4|203811.4|203962.7|203812.7|203959.2|203809.2|23
1635446340000|2021-10-28 18:39:00|203961.3|203811.3|203960.6|203810.6|203963.9|203813.9|203960.5|203810.5|24
1635446350000|2021-10-28 18:39:10|203961.1|203811.1|203959|203809|203962.5|203812.5|203957.9|203807.9|18
1635446360000|2021-10-28 18:39:20|203959.2|203809.2|203960.3|203810.3|203963.1|203813.1|203958.2|203808.2|26
1635446370000|2021-10-28 18:39:30|203959.3|203809.3|203957.9|203807.9|203960.3|203810.3|203955.3|203805.3|25
1635446380000|2021-10-28 18:39:40|203957.6|203807.6|203959.3|203809.3|203959.3|203809.3|203956.5|203806.5|21
1635446390000|2021-10-28 18:39:50|203958.5|203808.5|203967.4|203817.4|203967.9|203817.9|203957.2|203807.2|25
1635446400000|2021-10-28 18:40:00|203967.7|203817.7|203971.2|203821.2|203971.9|203821.9|203966.6|203816.6|25
1635446410000|2021-10-28 18:40:10|203971.7|203821.7|203971.6|203821.6|203973.6|203823.6|203971.5|203821.5|19
1635446420000|2021-10-28 18:40:20|203974.6|203824.6|204005.6|203855.6|204006.9|203856.9|203974.6|203824.6|27
1635446430000|2021-10-28 18:40:30|204007.4|203857.4|204003.5|203853.5|204009.1|203859.1|204002.8|203852.8|26
1635446440000|2021-10-28 18:40:40|204001.7|203851.7|203991.4|203841.4|204004.7|203854.7|203991.4|203841.4|31
1635446450000|2021-10-28 18:40:50|203996.2|203846.2|204000.9|203850.9|204001.7|203851.7|203995.9|203845.9|25
1635446460000|2021-10-28 18:41:00|203997.9|203847.9|204003.3|203853.3|204004|203854|203997.9|203847.9|25
1635446470000|2021-10-28 18:41:10|204003.2|203853.2|204002.1|203852.1|204003.9|203853.9|204002.1|203852.1|13
1635446480000|2021-10-28 18:41:20|204004.7|203854.7|204007.6|203857.6|204007.6|203857.6|204004|203854|24
1635446490000|2021-10-28 18:41:30|204001.8|203851.8|204005.9|203855.9|204005.9|203855.9|204000.9|203850.9|23
1635446500000|2021-10-28 18:41:40|204003.7|203853.7|204001.1|203851.1|204004.4|203854.4|203997.7|203847.7|28
1635446510000|2021-10-28 18:41:50|203999.9|203849.9|204000.3|203850.3|204002.7|203852.7|203999.1|203849.1|27
1635446520000|2021-10-28 18:42:00|204001.1|203851.1|204002.8|203852.8|204002.8|203852.8|203998.2|203848.2|23
1635446530000|2021-10-28 18:42:10|204002|203852|204003.3|203853.3|204003.7|203853.7|203998.6|203848.6|20
1635446540000|2021-10-28 18:42:20|204003.1|203853.1|204000.9|203850.9|204003.1|203853.1|203994.5|203844.5|29
1635446550000|2021-10-28 18:42:30|204001.9|203851.9|204005.9|203855.9|204006|203856|204000.3|203850.3|22
1635446560000|2021-10-28 18:42:40|204005.2|203855.2|204004.2|203854.2|204006.1|203856.1|203999.9|203849.9|29
1635446570000|2021-10-28 18:42:50|204004.4|203854.4|204005.7|203855.7|204006.5|203856.5|204003.4|203853.4|18
1635446580000|2021-10-28 18:43:00|204005.5|203855.5|204005.4|203855.4|204006.6|203856.6|204005|203855|17
1635446590000|2021-10-28 18:43:10|204004.7|203854.7|203963|203813|204005.1|203855.1|203958.6|203808.6|29
1635446600000|2021-10-28 18:43:20|203964|203814|203946.9|203796.9|203971.7|203821.7|203944.3|203794.3|24
1635446610000|2021-10-28 18:43:30|203945.6|203795.6|203963.5|203813.5|203967.5|203817.5|203940.4|203790.4|31
1635446620000|2021-10-28 18:43:40|203952|203802|203954.4|203804.4|203955.5|203805.5|203952|203802|23
1635446630000|2021-10-28 18:43:50|203954.5|203804.5|203948.6|203798.6|203954.9|203804.9|203946.8|203796.8|15
1635446640000|2021-10-28 18:44:00|203948.4|203798.4|203952.2|203802.2|203952.4|203802.4|203947.1|203797.1|19
1635446650000|2021-10-28 18:44:10|203952.1|203802.1|203953.9|203803.9|203955.4|203805.4|203951.9|203801.9|12
1635446660000|2021-10-28 18:44:20|203954.8|203804.8|203951.8|203801.8|203954.8|203804.8|203951.8|203801.8|13
1635446670000|2021-10-28 18:44:30|203952.3|203802.3|203950.7|203800.7|203952.3|203802.3|203949.5|203799.5|12
1635446680000|2021-10-28 18:44:40|203951|203801|203951.5|203801.5|203951.8|203801.8|203950.6|203800.6|10
1635446690000|2021-10-28 18:44:50|203950|203800|203927.8|203777.8|203950.3|203800.3|203925.3|203775.3|24
1635446700000|2021-10-28 18:45:00|203928.4|203778.4|203927.9|203777.9|203933.7|203783.7|203926.4|203776.4|27
1635446710000|2021-10-28 18:45:10|203927.2|203777.2|203924.2|203774.2|203935.3|203785.3|203919.9|203769.9|28
1635446720000|2021-10-28 18:45:20|203924|203774|203925.8|203775.8|203926.1|203776.1|203922.6|203772.6|23
1635446730000|2021-10-28 18:45:30|203925.3|203775.3|203927.5|203777.5|203930|203780|203925.3|203775.3|25
1635446740000|2021-10-28 18:45:40|203927.1|203777.1|203928.9|203778.9|203929.8|203779.8|203926.4|203776.4|16
1635446750000|2021-10-28 18:45:50|203928.3|203778.3|203937.7|203787.7|203939.1|203789.1|203928|203778|31
1635446760000|2021-10-28 18:46:00|203937|203787|203925.5|203775.5|203939.9|203789.9|203923.6|203773.6|26
1635446770000|2021-10-28 18:46:10|203925.7|203775.7|203924|203774|203926.1|203776.1|203920.4|203770.4|26
1635446780000|2021-10-28 18:46:20|203923.9|203773.9|203926.4|203776.4|203926.4|203776.4|203923|203773|24
1635446790000|2021-10-28 18:46:30|203926.6|203776.6|203928.2|203778.2|203928.2|203778.2|203925.1|203775.1|14
1635446800000|2021-10-28 18:46:40|203927.9|203777.9|203924.7|203774.7|203929.1|203779.1|203922.2|203772.2|27
1635446810000|2021-10-28 18:46:50|203927.1|203777.1|203924.7|203774.7|203928.4|203778.4|203922.1|203772.1|22
1635446820000|2021-10-28 18:47:00|203925.3|203775.3|203916.8|203766.8|203926.5|203776.5|203916.8|203766.8|29
1635446830000|2021-10-28 18:47:10|203919.8|203769.8|203931.8|203781.8|203934.8|203784.8|203919.8|203769.8|29
1635446840000|2021-10-28 18:47:20|203929.9|203779.9|203929.7|203779.7|203931.5|203781.5|203928.8|203778.8|21
1635446850000|2021-10-28 18:47:30|203930.2|203780.2|203952.6|203802.6|203952.6|203802.6|203926.9|203776.9|22
1635446860000|2021-10-28 18:47:40|203950.9|203800.9|203975.7|203825.7|203975.7|203825.7|203950.9|203800.9|30
1635446870000|2021-10-28 18:47:50|203974.2|203824.2|203997.5|203847.5|203997.5|203847.5|203974.2|203824.2|31
1635446880000|2021-10-28 18:48:00|203999.6|203849.6|203995|203845|204000.2|203850.2|203993.9|203843.9|30
1635446890000|2021-10-28 18:48:10|203994.5|203844.5|203995.2|203845.2|203997.7|203847.7|203993.2|203843.2|22
1635446900000|2021-10-28 18:48:20|203995.5|203845.5|203995.6|203845.6|203996.4|203846.4|203991.4|203841.4|22
1635446910000|2021-10-28 18:48:30|203995.4|203845.4|203993.4|203843.4|203997.6|203847.6|203993.3|203843.3|26
1635446920000|2021-10-28 18:48:40|203993.5|203843.5|204002.9|203852.9|204006.3|203856.3|203991.3|203841.3|25
1635446930000|2021-10-28 18:48:50|204003|203853|204010.9|203860.9|204010.9|203860.9|203999|203849|27
1635446940000|2021-10-28 18:49:00|204009.3|203859.3|204004.6|203854.6|204010.2|203860.2|204003.8|203853.8|31
1635446950000|2021-10-28 18:49:10|204006.2|203856.2|203992.1|203842.1|204006.2|203856.2|203990.1|203840.1|28
1635446960000|2021-10-28 18:49:20|203993.5|203843.5|203995.7|203845.7|203995.7|203845.7|203989.9|203839.9|29
1635446970000|2021-10-28 18:49:30|203995.9|203845.9|203997.1|203847.1|204000|203850|203994.1|203844.1|18
1635446980000|2021-10-28 18:49:40|203996.3|203846.3|203994.9|203844.9|203996.4|203846.4|203993.3|203843.3|25
1635446990000|2021-10-28 18:49:50|203994.5|203844.5|203990.4|203840.4|203995.9|203845.9|203990.1|203840.1|17
1635447000000|2021-10-28 18:50:00|203992.3|203842.3|203993.3|203843.3|203994.2|203844.2|203991.7|203841.7|12
1635447010000|2021-10-28 18:50:10|203992.4|203842.4|203995.8|203845.8|203995.8|203845.8|203990.9|203840.9|27
1635447020000|2021-10-28 18:50:20|203995.9|203845.9|203996.2|203846.2|203996.9|203846.9|203993.6|203843.6|20
1635447030000|2021-10-28 18:50:30|203994|203844|203993.5|203843.5|203996.6|203846.6|203992.4|203842.4|20
1635447040000|2021-10-28 18:50:40|203994.5|203844.5|204003.2|203853.2|204007.6|203857.6|203994.5|203844.5|31
1635447050000|2021-10-28 18:50:50|204003.6|203853.6|204015|203865|204017.9|203867.9|204000.2|203850.2|33
1635447060000|2021-10-28 18:51:00|204029.5|203879.5|204027.1|203877.1|204030.4|203880.4|204024.4|203874.4|19
1635447070000|2021-10-28 18:51:10|204026.3|203876.3|204027.4|203877.4|204027.5|203877.5|204026.3|203876.3|17
1635447080000|2021-10-28 18:51:20|204027.2|203877.2|204027.3|203877.3|204027.7|203877.7|204027.2|203877.2|10
1635447090000|2021-10-28 18:51:30|204027.2|203877.2|204026.9|203876.9|204029.3|203879.3|204024.1|203874.1|19
1635447100000|2021-10-28 18:51:40|204027.2|203877.2|204025.9|203875.9|204027.4|203877.4|204025.4|203875.4|20
1635447110000|2021-10-28 18:51:50|204025.5|203875.5|204024.6|203874.6|204026|203876|204023.3|203873.3|17
1635447120000|2021-10-28 18:52:00|204024.7|203874.7|204026.2|203876.2|204028.7|203878.7|204024.7|203874.7|21
1635447130000|2021-10-28 18:52:10|204026.1|203876.1|204026.6|203876.6|204026.6|203876.6|204025.5|203875.5|16
1635447140000|2021-10-28 18:52:20|204026.5|203876.5|204035.5|203885.5|204036|203886|204026|203876|21
1635447150000|2021-10-28 18:52:30|204034.6|203884.6|204034.5|203884.5|204035.7|203885.7|204033.9|203883.9|16
1635447160000|2021-10-28 18:52:40|204034.4|203884.4|204014.8|203864.8|204034.5|203884.5|203998.1|203848.1|32
1635447170000|2021-10-28 18:52:50|204014.3|203864.3|204015.2|203865.2|204017.3|203867.3|204012.2|203862.2|26
1635447180000|2021-10-28 18:53:00|204015.6|203865.6|204078.8|203928.8|204079.5|203929.5|204015.4|203865.4|32
1635447190000|2021-10-28 18:53:10|204079.6|203929.6|204062.2|203912.2|204086.7|203936.7|204062.2|203912.2|38
1635447200000|2021-10-28 18:53:20|204067.9|203917.9|204062.9|203912.9|204067.9|203917.9|204060.3|203910.3|18
1635447210000|2021-10-28 18:53:30|204063.4|203913.4|204073.9|203923.9|204077.2|203927.2|204063|203913|28
1635447220000|2021-10-28 18:53:40|204074.2|203924.2|204069.2|203919.2|204075.8|203925.8|204066.8|203916.8|19
1635447230000|2021-10-28 18:53:50|204069|203919|204071.4|203921.4|204071.5|203921.5|204068.9|203918.9|10
1635447240000|2021-10-28 18:54:00|204071.2|203921.2|204062.3|203912.3|204075.6|203925.6|204062.3|203912.3|31
1635447250000|2021-10-28 18:54:10|204062.5|203912.5|204057|203907|204062.9|203912.9|204055.8|203905.8|23
1635447260000|2021-10-28 18:54:20|204055.9|203905.9|204054.6|203904.6|204058.4|203908.4|204051.7|203901.7|25
1635447270000|2021-10-28 18:54:30|204054.4|203904.4|204044.7|203894.7|204056.6|203906.6|204036.2|203886.2|31
1635447280000|2021-10-28 18:54:40|204047.1|203897.1|204047.7|203897.7|204047.7|203897.7|204041.9|203891.9|22
1635447290000|2021-10-28 18:54:50|204046.4|203896.4|204042.5|203892.5|204048.6|203898.6|204042.5|203892.5|23
1635447300000|2021-10-28 18:55:00|204031.8|203881.8|204030.4|203880.4|204036.9|203935.7|203985.1|203876.7|32
1635447310000|2021-10-28 18:55:10|204030.5|203880.5|204020.4|203870.4|204032.7|203928.1|203972.9|203868.6|33
1635447320000|2021-10-28 18:55:20|204020.1|203870.1|204030.9|203880.9|204034.7|203884.7|204014.7|203864.7|33
1635447330000|2021-10-28 18:55:30|204030.5|203880.5|204020.2|203870.2|204034.9|203884.9|204020.2|203870.2|36
1635447340000|2021-10-28 18:55:40|204020.3|203870.3|204024.8|203874.8|204024.8|203874.8|204007.4|203857.4|35
1635447350000|2021-10-28 18:55:50|204025.8|203875.8|204037.9|203887.9|204041.2|203891.2|204022.2|203872.2|31
1635447360000|2021-10-28 18:56:00|204037|203887|204035.5|203885.5|204037|203887|204018.1|203868.1|33
1635447370000|2021-10-28 18:56:10|204031.6|203881.6|204017.4|203867.4|204033.6|203883.6|204017|203867|31
1635447380000|2021-10-28 18:56:20|204015.7|203865.7|204010.2|203860.2|204017.6|203867.6|204009.1|203859.1|29
1635447390000|2021-10-28 18:56:30|204010.5|203860.5|204013.6|203863.6|204020|203870|204006.9|203856.9|24
1635447400000|2021-10-28 18:56:40|204012.8|203862.8|204013.9|203863.9|204019.5|203869.5|204011.6|203861.6|28
1635447410000|2021-10-28 18:56:50|204013.8|203863.8|204009.6|203859.6|204013.8|203863.8|204008.3|203858.3|28
1635447420000|2021-10-28 18:57:00|204006|203856|204005.9|203855.9|204010.2|203860.2|203991.7|203841.7|32
1635447430000|2021-10-28 18:57:10|204008|203858|204001.7|203851.7|204011.3|203861.3|204001.7|203851.7|34
1635447440000|2021-10-28 18:57:20|204002.3|203852.3|204004.6|203854.6|204013.3|203863.3|203999.9|203849.9|33
1635447450000|2021-10-28 18:57:30|204004|203854|203993.9|203843.9|204019|203869|203992.3|203842.3|31
1635447460000|2021-10-28 18:57:40|203994.7|203844.7|203991.8|203841.8|203995.5|203845.5|203990.4|203840.4|37
1635447470000|2021-10-28 18:57:50|203991.2|203841.2|204003.7|203853.7|204005.3|203855.3|203991.2|203841.2|32
1635447480000|2021-10-28 18:58:00|204005.3|203855.3|204002.8|203852.8|204005.4|203855.4|204000.8|203850.8|26
1635447490000|2021-10-28 18:58:10|204002.9|203852.9|204005.7|203855.7|204007.2|203857.2|204001.7|203851.7|21
1635447500000|2021-10-28 18:58:20|204006.2|203856.2|204008.9|203858.9|204025.4|203875.4|204004.2|203854.2|28
1635447510000|2021-10-28 18:58:30|204011.1|203861.1|204003.7|203853.7|204012.3|203862.3|204002.1|203852.1|30
1635447520000|2021-10-28 18:58:40|204005.8|203855.8|203994.5|203844.5|204006.7|203856.7|203994.5|203844.5|33
1635447530000|2021-10-28 18:58:50|203995.6|203845.6|203996.2|203846.2|204000.3|203850.3|203993.2|203843.2|25
1635447540000|2021-10-28 18:59:00|203996.1|203846.1|204004.1|203854.1|204006.8|203856.8|203992.9|203842.9|30
1635447550000|2021-10-28 18:59:10|204005.8|203855.8|204026.7|203876.7|204027|203877|204005.7|203855.7|32
1635447560000|2021-10-28 18:59:20|204026.8|203876.8|204029.8|203879.8|204030.5|203880.5|204023.7|203873.7|31
1635447570000|2021-10-28 18:59:30|204031.1|203881.1|204029.6|203879.6|204031.1|203881.1|204026.5|203876.5|21
1635447580000|2021-10-28 18:59:40|204029.5|203879.5|204029.1|203879.1|204030|203880|204027.9|203877.9|16
1635447590000|2021-10-28 18:59:50|204030|203880|204073|203923|204073|203923|204030|203880|37
1635447600000|2021-10-28 19:00:00|204072.8|203922.8|204053.8|203903.8|204077.2|203927.2|204052.3|203902.3|31
1635447610000|2021-10-28 19:00:10|204050.8|203900.8|204051.3|203901.3|204051.8|203901.8|204049.9|203899.9|23
1635447620000|2021-10-28 19:00:20|204052.4|203902.4|204031.9|203881.9|204052.5|203902.5|204030.1|203880.1|29
1635447630000|2021-10-28 19:00:30|204033|203883|204029|203879|204035.9|203885.9|204026.7|203876.7|30
1635447640000|2021-10-28 19:00:40|204029.3|203879.3|204029.4|203879.4|204030.2|203880.2|204027|203877|16
1635447650000|2021-10-28 19:00:50|204029.8|203879.8|204030.7|203880.7|204030.7|203880.7|204028.8|203878.8|18
1635447660000|2021-10-28 19:01:00|204030.3|203880.3|204046.1|203896.1|204047.1|203897.1|204029.3|203879.3|25
1635447670000|2021-10-28 19:01:10|204045|203895|204042.5|203892.5|204045|203895|204038.2|203888.2|33
1635447680000|2021-10-28 19:01:20|204042.4|203892.4|204047.7|203897.7|204047.7|203897.7|204038|203888|33
1635447690000|2021-10-28 19:01:30|204045.9|203895.9|204079.8|203929.8|204079.9|203929.9|204044.8|203894.8|33
1635447700000|2021-10-28 19:01:40|204079.4|203929.4|204074.4|203924.4|204081.5|203931.5|204074.2|203924.2|28
1635447710000|2021-10-28 19:01:50|204076.2|203926.2|204076.2|203926.2|204078.8|203928.8|204073.2|203923.2|27
1635447720000|2021-10-28 19:02:00|204078.5|203928.5|204069.1|203919.1|204079.5|203929.5|204067.3|203917.3|32
1635447730000|2021-10-28 19:02:10|204068|203918|204076.3|203926.3|204077.8|203927.8|204067.8|203917.8|33
1635447740000|2021-10-28 19:02:20|204076.1|203926.1|204127.3|203977.3|204130.2|203980.2|204076.1|203926.1|33
1635447750000|2021-10-28 19:02:30|204127.7|203977.7|204125.2|203975.2|204133.2|203983.2|204125.2|203975.2|30
1635447760000|2021-10-28 19:02:40|204125.1|203975.1|204125.9|203975.9|204127.6|203977.6|204122.6|203972.6|28
1635447770000|2021-10-28 19:02:50|204125.6|203975.6|204127.3|203977.3|204129.5|203979.5|204125.6|203975.6|19
1635447780000|2021-10-28 19:03:00|204126.5|203976.5|204125.3|203975.3|204128.3|203978.3|204122.2|203972.2|31
1635447790000|2021-10-28 19:03:10|204126|203976|204123.9|203973.9|204128.1|203978.1|204123.5|203973.5|30
1635447800000|2021-10-28 19:03:20|204124.7|203974.7|204124.2|203974.2|204127.7|203977.7|204121.9|203971.9|32
1635447810000|2021-10-28 19:03:30|204125.1|203975.1|204159|204009|204162.5|204012.5|204123.1|203973.1|30
1635447820000|2021-10-28 19:03:40|204157.9|204007.9|204149|203999|204159.8|204009.8|204148.7|203998.7|36
1635447830000|2021-10-28 19:03:50|204149.1|203999.1|204149.9|203999.9|204151.7|204001.7|204147.6|203997.6|26
1635447840000|2021-10-28 19:04:00|204150.3|204000.3|204146.3|203996.3|204150.3|204000.3|204146.1|203996.1|17
1635447850000|2021-10-28 19:04:10|204146.5|203996.5|204141.8|203991.8|204148|203998|204140.7|203990.7|26
1635447860000|2021-10-28 19:04:20|204143.1|203993.1|204142.6|203992.6|204146.2|203996.2|204141.3|203991.3|28
1635447870000|2021-10-28 19:04:30|204143.4|203993.4|204141.1|203991.1|204144.9|203994.9|204141.1|203991.1|22
1635447880000|2021-10-28 19:04:40|204140.3|203990.3|204144.9|203994.9|204146.2|203996.2|204137.3|203987.3|18
1635447890000|2021-10-28 19:04:50|204145.7|203995.7|204158.2|204008.2|204161.2|204011.2|204145.7|203995.7|22
1635447900000|2021-10-28 19:05:00|204159.8|204009.8|204159.3|204009.3|204170.7|204020.7|204158|204008|23
1635447910000|2021-10-28 19:05:10|204160.4|204010.4|204160.3|204010.3|204160.4|204010.4|204159.6|204009.6|10
1635447920000|2021-10-28 19:05:20|204160.2|204010.2|204162.3|204012.3|204163.5|204013.5|204160.2|204010.2|5
1635447930000|2021-10-28 19:05:30|204161.8|204011.8|204163.2|204013.2|204165.3|204015.3|204161.7|204011.7|10
1635447940000|2021-10-28 19:05:40|204163|204013|204158.3|204008.3|204163.3|204013.3|204158.3|204008.3|12
1635447950000|2021-10-28 19:05:50|204159.4|204009.4|204163.8|204013.8|204164.2|204014.2|204159.4|204009.4|12
1635447960000|2021-10-28 19:06:00|204159.1|204009.1|204157.5|204007.5|204162.7|204012.7|204155.3|204005.3|20
1635447970000|2021-10-28 19:06:10|204159.1|204009.1|204143.4|203993.4|204161.2|204011.2|204131.8|203981.8|27
1635447980000|2021-10-28 19:06:20|204143.7|203993.7|204144.6|203994.6|204148.3|203998.3|204138.2|203988.2|29
1635447990000|2021-10-28 19:06:30|204144.1|203994.1|204137.8|203987.8|204145.7|203995.7|204134|203984|30
1635448000000|2021-10-28 19:06:40|204138.2|203988.2|204143.5|203993.5|204144.9|203994.9|204134.9|203984.9|31
1635448010000|2021-10-28 19:06:50|204143.6|203993.6|204143.6|203993.6|204144.6|203994.6|204141|203991|27
1635448020000|2021-10-28 19:07:00|204144.2|203994.2|204146.6|203996.6|204146.9|203996.9|204140.7|203990.7|16
1635448030000|2021-10-28 19:07:10|204146.7|203996.7|204144.9|203994.9|204149.4|203999.4|204141.6|203991.6|34
1635448040000|2021-10-28 19:07:20|204144.2|203994.2|204148.5|203998.5|204149|203999|204142.7|203992.7|25
1635448050000|2021-10-28 19:07:30|204150.1|204000.1|204149.5|203999.5|204150.4|204000.4|204148.3|203998.3|15
1635448060000|2021-10-28 19:07:40|204149.4|203999.4|204149.4|203999.4|204152.5|204002.5|204148.8|203998.8|14
1635448070000|2021-10-28 19:07:50|204149.6|203999.6|204147.5|203997.5|204150.4|204000.4|204145.3|203995.3|19
1635448080000|2021-10-28 19:08:00|204148.1|203998.1|204144.7|203994.7|204150.2|204000.2|204144.6|203994.6|24
1635448090000|2021-10-28 19:08:10|204144.4|203994.4|204145|203995|204145.3|203995.3|204141.2|203991.2|22
1635448100000|2021-10-28 19:08:20|204144.6|203994.6|204142.8|203992.8|204146|203996|204142.8|203992.8|13
1635448110000|2021-10-28 19:08:30|204144.8|203994.8|204160.9|204010.9|204163.4|204013.4|204135.8|203985.8|33
1635448120000|2021-10-28 19:08:40|204161.7|204011.7|204156.5|204006.5|204162.1|204012.1|204154.5|204004.5|28
1635448130000|2021-10-28 19:08:50|204156.6|204006.6|204162.7|204012.7|204163.1|204013.1|204155.4|204005.4|19
1635448140000|2021-10-28 19:09:00|204162.3|204012.3|204170.6|204020.6|204176|204026|204158.5|204008.5|31
1635448150000|2021-10-28 19:09:10|204170.2|204020.2|204170.9|204020.9|204174.9|204024.9|204168|204018|34
1635448160000|2021-10-28 19:09:20|204171.3|204021.3|204172.8|204022.8|204172.8|204022.8|204165.2|204015.2|31
1635448170000|2021-10-28 19:09:30|204173.1|204023.1|204168.6|204018.6|204173.1|204023.1|204165.5|204015.5|20
1635448180000|2021-10-28 19:09:40|204168.7|204018.7|204166.7|204016.7|204170.1|204020.1|204166.7|204016.7|25
1635448190000|2021-10-28 19:09:50|204177.6|204027.6|204184.6|204034.6|204186.6|204036.6|204175.4|204025.4|25
1635448200000|2021-10-28 19:10:00|204185|204035|204176.7|204026.7|204185|204035|204176.7|204026.7|25
1635448210000|2021-10-28 19:10:10|204176.8|204026.8|204180.8|204030.8|204181.4|204031.4|204175.5|204025.5|23
1635448220000|2021-10-28 19:10:20|204180.7|204030.7|204180.6|204030.6|204181.5|204031.5|204174.9|204024.9|27
1635448230000|2021-10-28 19:10:30|204181.9|204031.9|204212.4|204062.4|204214.9|204064.9|204181.6|204031.6|27
1635448240000|2021-10-28 19:10:40|204212.3|204062.3|204242.4|204092.4|204244.4|204094.4|204210.2|204060.2|23
1635448250000|2021-10-28 19:10:50|204242.5|204092.5|204244.2|204094.2|204244.2|204094.2|204237.9|204087.9|26
1635448260000|2021-10-28 19:11:00|204243.9|204093.9|204243.2|204093.2|204244.9|204094.9|204237.1|204087.1|27
1635448270000|2021-10-28 19:11:10|204243|204093|204183.1|204133.1|204244.2|204133.1|204183.1|204088.3|22
1635448280000|2021-10-28 19:11:20|204212.3|204062.3|204198.3|204048.3|204212.3|204062.3|204198.3|204048.3|30
1635448290000|2021-10-28 19:11:30|204202.3|204052.3|204200.5|204050.5|204202.5|204052.5|204198.3|204048.3|30
1635448300000|2021-10-28 19:11:40|204198.7|204048.7|204198.5|204048.5|204201.2|204051.2|204195.7|204045.7|28
1635448310000|2021-10-28 19:11:50|204199.1|204049.1|204202.3|204052.3|204206.1|204056.1|204198.7|204048.7|29
1635448320000|2021-10-28 19:12:00|204202.6|204052.6|204200.1|204050.1|204202.8|204052.8|204196|204046|17
1635448330000|2021-10-28 19:12:10|204199.4|204049.4|204205.4|204055.4|204208.6|204058.6|204199.4|204049.4|30
1635448340000|2021-10-28 19:12:20|204205.7|204055.7|204216.5|204066.5|204221.5|204071.5|204205.7|204055.7|21
1635448350000|2021-10-28 19:12:30|204217.3|204067.3|204218.9|204068.9|204219.2|204069.2|204216.3|204066.3|24
1635448360000|2021-10-28 19:12:40|204218.8|204068.8|204215.1|204065.1|204218.9|204068.9|204215.1|204065.1|14
1635448370000|2021-10-28 19:12:50|204215.4|204065.4|204214.9|204064.9|204215.6|204065.6|204214.4|204064.4|13
1635448380000|2021-10-28 19:13:00|204216.9|204066.9|204215.9|204065.9|204217.8|204067.8|204215|204065|24
1635448390000|2021-10-28 19:13:10|204216|204066|204220.6|204070.6|204222.2|204072.2|204210.1|204060.1|30
1635448400000|2021-10-28 19:13:20|204221.1|204071.1|204218.3|204068.3|204221.1|204071.1|204215.9|204065.9|25
1635448410000|2021-10-28 19:13:30|204218.8|204068.8|204212.6|204062.6|204219.3|204069.3|204212.6|204062.6|27
1635448420000|2021-10-28 19:13:40|204211.4|204061.4|204212.2|204062.2|204213.9|204063.9|204210.3|204060.3|21
1635448430000|2021-10-28 19:13:50|204212|204062|204214|204064|204214|204064|204211.7|204061.7|19
1635448440000|2021-10-28 19:14:00|204213.7|204063.7|204193.9|204043.9|204213.7|204063.7|204190.2|204040.2|34
1635448450000|2021-10-28 19:14:10|204197.1|204047.1|204197.4|204047.4|204204|204054|204192.6|204042.6|23
1635448460000|2021-10-28 19:14:20|204197.6|204047.6|204202.7|204052.7|204203.4|204053.4|204191.2|204041.2|33
1635448470000|2021-10-28 19:14:30|204203.6|204053.6|204188.2|204038.2|204203.6|204053.6|204182.9|204032.9|31
1635448480000|2021-10-28 19:14:40|204189.2|204039.2|204188.9|204038.9|204193.9|204043.9|204185.7|204035.7|31
1635448490000|2021-10-28 19:14:50|204189.1|204039.1|204187.3|204037.3|204189.4|204039.4|204184.3|204034.3|26
1635448500000|2021-10-28 19:15:00|204189.1|204039.1|204208|204058|204208.4|204058.4|204186.3|204036.3|29
1635448510000|2021-10-28 19:15:10|204207.6|204057.6|204200.6|204050.6|204208.1|204058.1|204200.6|204050.6|28
1635448520000|2021-10-28 19:15:20|204203.6|204053.6|204207.7|204057.7|204207.7|204057.7|204200.2|204050.2|26
1635448530000|2021-10-28 19:15:30|204208.1|204058.1|204212.8|204062.8|204218.8|204068.8|204208|204058|25
1635448540000|2021-10-28 19:15:40|204212.3|204062.3|204213.6|204063.6|204213.8|204063.8|204207.4|204057.4|32
1635448550000|2021-10-28 19:15:50|204214|204064|204212.6|204062.6|204215.8|204065.8|204211.6|204061.6|23
1635448560000|2021-10-28 19:16:00|204213.1|204063.1|204215.4|204065.4|204217.3|204067.3|204211.1|204061.1|29
1635448570000|2021-10-28 19:16:10|204215.5|204065.5|204212.4|204062.4|204217.9|204067.9|204209.1|204059.1|29
1635448580000|2021-10-28 19:16:20|204212.3|204062.3|204207|204057|204212.3|204062.3|204206|204056|19
1635448590000|2021-10-28 19:16:30|204201.7|204051.7|204196.5|204046.5|204202|204052|204195.6|204045.6|31
1635448600000|2021-10-28 19:16:40|204197.3|204047.3|204195.6|204045.6|204198.9|204048.9|204191.6|204041.6|20
1635448610000|2021-10-28 19:16:50|204196.3|204046.3|204194.1|204044.1|204197|204047|204192.1|204042.1|25
1635448620000|2021-10-28 19:17:00|204193.5|204043.5|204136|203986|204194.6|204044.6|204128.9|203978.9|33
1635448630000|2021-10-28 19:17:10|204136.1|203986.1|204141.3|203991.3|204141.3|203991.3|204136.1|203986.1|20
1635448640000|2021-10-28 19:17:20|204141.6|203991.6|204138.9|203988.9|204142|203992|204137.3|203987.3|21
1635448650000|2021-10-28 19:17:30|204138|203988|204137.1|203987.1|204141.2|203991.2|204133.5|203983.5|22
1635448660000|2021-10-28 19:17:40|204137|203987|204133.6|203983.6|204137.4|203987.4|204132.2|203982.2|21
1635448670000|2021-10-28 19:17:50|204134|203984|204078|203928|204135.4|203985.4|204074.8|203924.8|35
1635448680000|2021-10-28 19:18:00|204078.4|203928.4|204074.2|203924.2|204078.9|203928.9|204074.2|203924.2|22
1635448690000|2021-10-28 19:18:10|204074.1|203924.1|204073.3|203923.3|204078.9|203928.9|204071.8|203921.8|20
1635448700000|2021-10-28 19:18:20|204075.3|203925.3|204076.4|203926.4|204077|203927|204071.8|203921.8|19
1635448710000|2021-10-28 19:18:30|204076.1|203926.1|204062.3|203912.3|204076.1|203926.1|204058.7|203908.7|26
1635448720000|2021-10-28 19:18:40|204063|203913|204061|203911|204065.2|203915.2|204047.1|203897.1|26
1635448730000|2021-10-28 19:18:50|204061.7|203911.7|204075.4|203925.4|204078.7|203928.7|204060|203910|23
1635448740000|2021-10-28 19:19:00|204075|203925|204054.9|203904.9|204075.5|203925.5|204052.1|203902.1|30
1635448750000|2021-10-28 19:19:10|204054.3|203904.3|204034|203884|204055.2|203905.2|204025.6|203875.6|30
1635448760000|2021-10-28 19:19:20|204035.1|203885.1|204036.4|203886.4|204036.9|203886.9|204031.5|203881.5|16
1635448770000|2021-10-28 19:19:30|204037|203887|204037.6|203887.6|204041.9|203891.9|204027|203877|30
1635448780000|2021-10-28 19:19:40|204036.1|203886.1|204034.7|203884.7|204038.2|203888.2|204031.5|203881.5|17
1635448790000|2021-10-28 19:19:50|204035.9|203885.9|204037.3|203887.3|204039|203889|204034.1|203884.1|14
1635448800000|2021-10-28 19:20:00|204032.7|203882.7|204029.8|203879.8|204034.3|203884.3|204029.3|203879.3|22
1635448810000|2021-10-28 19:20:10|204032.5|203882.5|204037.3|203887.3|204040.8|203890.8|204030.3|203880.3|21
1635448820000|2021-10-28 19:20:20|204037.8|203887.8|204023.9|203873.9|204037.8|203887.8|204023.6|203873.6|23
1635448830000|2021-10-28 19:20:30|204025.9|203875.9|204029.3|203879.3|204031.4|203881.4|204024.3|203874.3|19
1635448840000|2021-10-28 19:20:40|204031.1|203881.1|203998.8|203848.8|204033.3|203883.3|203988.3|203838.3|26
1635448850000|2021-10-28 19:20:50|203998.5|203848.5|203988.1|203838.1|203998.6|203848.6|203980.3|203830.3|30
1635448860000|2021-10-28 19:21:00|203988|203838|203995.8|203845.8|203996.4|203846.4|203988|203838|22
1635448870000|2021-10-28 19:21:10|203996.3|203846.3|203992.5|203842.5|203997.1|203847.1|203985.8|203835.8|18
1635448880000|2021-10-28 19:21:20|203993.7|203843.7|203987.9|203837.9|203994.8|203844.8|203986|203836|20
1635448890000|2021-10-28 19:21:30|203988|203838|203992.7|203842.7|203992.7|203842.7|203984.5|203834.5|13
1635448900000|2021-10-28 19:21:40|203992.9|203842.9|203986.7|203836.7|203996.6|203846.6|203986.7|203836.7|15
1635448910000|2021-10-28 19:21:50|203989.6|203839.6|203987.3|203837.3|203989.7|203839.7|203979|203829|29
1635448920000|2021-10-28 19:22:00|203988.4|203838.4|203990.1|203840.1|203990.1|203840.1|203985.7|203835.7|26
1635448930000|2021-10-28 19:22:10|203991|203841|203989.1|203839.1|203992.3|203842.3|203988.5|203838.5|20
1635448940000|2021-10-28 19:22:20|203989.9|203839.9|203987.9|203837.9|203992.2|203842.2|203983.8|203833.8|23
1635448950000|2021-10-28 19:22:30|203988|203838|203988.8|203838.8|203988.8|203838.8|203984.9|203834.9|23
1635448960000|2021-10-28 19:22:40|203990.3|203840.3|203993.7|203843.7|203993.7|203843.7|203990.1|203840.1|18
1635448970000|2021-10-28 19:22:50|203991.9|203841.9|203990.8|203840.8|203994.2|203844.2|203988.9|203838.9|23
1635448980000|2021-10-28 19:23:00|203991.1|203841.1|203991.1|203841.1|203994.1|203844.1|203991.1|203841.1|26
1635448990000|2021-10-28 19:23:10|203991.7|203841.7|203996.5|203846.5|204000.8|203850.8|203986.6|203836.6|19
1635449000000|2021-10-28 19:23:20|203997.2|203847.2|203996.2|203846.2|203999.3|203849.3|203994.8|203844.8|12
1635449010000|2021-10-28 19:23:30|203992.1|203842.1|203988.6|203838.6|203992.6|203842.6|203987.4|203837.4|25
1635449020000|2021-10-28 19:23:40|203988.8|203838.8|203992.2|203842.2|203994.7|203844.7|203986|203836|29
1635449030000|2021-10-28 19:23:50|203992.5|203842.5|203989|203839|203992.5|203842.5|203986.7|203836.7|18
1635449040000|2021-10-28 19:24:00|203988.6|203838.6|203984.5|203834.5|203988.6|203838.6|203979.5|203829.5|26
1635449050000|2021-10-28 19:24:10|203984.6|203834.6|203985.2|203835.2|203985.2|203835.2|203979.8|203829.8|22
1635449060000|2021-10-28 19:24:20|203985.4|203835.4|203988.4|203838.4|203995.5|203845.5|203984.2|203834.2|18
1635449070000|2021-10-28 19:24:30|203986.2|203836.2|203959.8|203809.8|203990.9|203840.9|203950.4|203800.4|21
1635449080000|2021-10-28 19:24:40|203958.7|203808.7|203953.6|203803.6|203960.3|203810.3|203951|203801|26
1635449090000|2021-10-28 19:24:50|203953.1|203803.1|203911.3|203761.3|203961.9|203811.9|203910|203760|29
1635449100000|2021-10-28 19:25:00|203911.4|203761.4|203903.6|203753.6|203914.1|203764.1|203903.2|203753.2|34
1635449110000|2021-10-28 19:25:10|203909.7|203759.7|203911|203761|203914.5|203764.5|203905.9|203755.9|25
1635449120000|2021-10-28 19:25:20|203909.9|203759.9|203910.2|203760.2|203913.5|203763.5|203903|203753|26
1635449130000|2021-10-28 19:25:30|203910.3|203760.3|203909.8|203759.8|203915.4|203765.4|203907.1|203757.1|30
1635449140000|2021-10-28 19:25:40|203911.1|203761.1|203912.9|203762.9|203914.6|203764.6|203911.1|203761.1|20
1635449150000|2021-10-28 19:25:50|203913.1|203763.1|203912.7|203762.7|203914.7|203764.7|203909.4|203759.4|23
1635449160000|2021-10-28 19:26:00|203912.3|203762.3|203915.4|203765.4|203915.4|203765.4|203911.8|203761.8|23
1635449170000|2021-10-28 19:26:10|203914.5|203764.5|203909.5|203759.5|203914.5|203764.5|203906.6|203756.6|22
1635449180000|2021-10-28 19:26:20|203910.3|203760.3|203908|203758|203910.9|203760.9|203903.8|203753.8|22
1635449190000|2021-10-28 19:26:30|203909.8|203759.8|203905.9|203755.9|203910.6|203760.6|203901.1|203751.1|21
1635449200000|2021-10-28 19:26:40|203906.5|203756.5|203906.4|203756.4|203908.7|203758.7|203904.4|203754.4|16
1635449210000|2021-10-28 19:26:50|203906.9|203756.9|203903.8|203753.8|203907.4|203757.4|203902.8|203752.8|17
1635449220000|2021-10-28 19:27:00|203904.3|203754.3|203904|203754|203904.4|203754.4|203901.5|203751.5|24
1635449230000|2021-10-28 19:27:10|203904.1|203754.1|203903|203753|203905|203755|203902.2|203752.2|19
1635449240000|2021-10-28 19:27:20|203904.5|203754.5|203910.3|203760.3|203914.6|203764.6|203901.6|203751.6|29
1635449250000|2021-10-28 19:27:30|203911|203761|203910.7|203760.7|203912.3|203762.3|203908.7|203758.7|24
1635449260000|2021-10-28 19:27:40|203910.9|203760.9|203909.9|203759.9|203912.8|203762.8|203904.9|203754.9|21
1635449270000|2021-10-28 19:27:50|203907.1|203757.1|203907.7|203757.7|203912.2|203762.2|203905.8|203755.8|17
1635449280000|2021-10-28 19:28:00|203909.3|203759.3|203871.7|203721.7|203909.3|203759.3|203868.2|203718.2|26
1635449290000|2021-10-28 19:28:10|203874.2|203724.2|203871.2|203721.2|203876.1|203726.1|203869.7|203719.7|33
1635449300000|2021-10-28 19:28:20|203870.5|203720.5|203872.2|203722.2|203874.4|203724.4|203869|203719|27
1635449310000|2021-10-28 19:28:30|203872.1|203722.1|203874|203724|203880.3|203730.3|203870.1|203720.1|22
1635449320000|2021-10-28 19:28:40|203874.7|203724.7|203871.2|203721.2|203875.8|203725.8|203867.8|203717.8|31
1635449330000|2021-10-28 19:28:50|203872.8|203722.8|203873|203723|203874.6|203724.6|203868.5|203718.5|34
1635449340000|2021-10-28 19:29:00|203873.4|203723.4|203870.8|203720.8|203881.1|203731.1|203858.9|203708.9|30
1635449350000|2021-10-28 19:29:10|203870.2|203720.2|203870.7|203720.7|203871.6|203721.6|203869.7|203719.7|26
1635449360000|2021-10-28 19:29:20|203865.8|203715.8|203798.2|203648.2|203868.2|203718.2|203785.9|203635.9|37
1635449370000|2021-10-28 19:29:30|203795.9|203645.9|203837.8|203687.8|203840.7|203690.7|203795.9|203645.9|36
1635449380000|2021-10-28 19:29:40|203835|203685|203848.7|203698.7|203852|203702|203835|203685|24
1635449390000|2021-10-28 19:29:50|203847.8|203697.8|203862.8|203712.8|203864.4|203714.4|203847.1|203697.1|31
1635449400000|2021-10-28 19:30:00|203860.5|203710.5|203864.4|203714.4|203866.2|203716.2|203856.8|203706.8|35
1635449410000|2021-10-28 19:30:10|203864.3|203714.3|203875.1|203725.1|203876|203726|203862.3|203712.3|25
1635449420000|2021-10-28 19:30:20|203876.3|203726.3|203868.7|203718.7|203876.7|203726.7|203866.3|203716.3|30
1635449430000|2021-10-28 19:30:30|203869.2|203719.2|203865.8|203715.8|203869.3|203719.3|203862.4|203712.4|30
1635449440000|2021-10-28 19:30:40|203865.3|203715.3|203816.2|203666.2|203866.4|203716.4|203791.7|203641.7|37
1635449450000|2021-10-28 19:30:50|203817.4|203667.4|203799.9|203649.9|203817.4|203667.4|203794.6|203644.6|29
1635449460000|2021-10-28 19:31:00|203797.9|203647.9|203805.9|203655.9|203810.3|203660.3|203794.9|203644.9|37
1635449470000|2021-10-28 19:31:10|203807.8|203657.8|203811.8|203661.8|203816.2|203666.2|203802.4|203652.4|35
1635449480000|2021-10-28 19:31:20|203814.2|203664.2|203812.3|203662.3|203819.7|203669.7|203811.7|203661.7|36
1635449490000|2021-10-28 19:31:30|203812.8|203662.8|203802.5|203652.5|203813.9|203663.9|203789.6|203639.6|32
1635449500000|2021-10-28 19:31:40|203804.2|203654.2|203801.1|203651.1|203809.5|203659.5|203789.7|203639.7|37
1635449510000|2021-10-28 19:31:50|203805.9|203655.9|203797.7|203647.7|203809.8|203659.8|203796|203646|37
1635449520000|2021-10-28 19:32:00|203799.5|203649.5|203806.9|203656.9|203812.2|203662.2|203793.2|203643.2|31
1635449530000|2021-10-28 19:32:10|203809.8|203659.8|203796.5|203646.5|203812.6|203662.6|203793.6|203643.6|32
1635449540000|2021-10-28 19:32:20|203797.6|203647.6|203805.4|203655.4|203809.3|203659.3|203796|203646|30
1635449550000|2021-10-28 19:32:30|203805.5|203655.5|203808.4|203658.4|203813.3|203663.3|203805.5|203655.5|30
1635449560000|2021-10-28 19:32:40|203806.5|203656.5|203793.8|203643.8|203808.9|203658.9|203793.8|203643.8|31
1635449570000|2021-10-28 19:32:50|203794.1|203644.1|203800.4|203650.4|203800.5|203650.5|203793.4|203643.4|24
1635449580000|2021-10-28 19:33:00|203800.7|203650.7|203827.6|203677.6|203827.6|203677.6|203795.1|203645.1|26
1635449590000|2021-10-28 19:33:10|203829.2|203679.2|203866|203716|203870.1|203720.1|203828.8|203678.8|28
1635449600000|2021-10-28 19:33:20|203866.4|203716.4|203873.8|203723.8|203873.8|203723.8|203863.5|203713.5|35
1635449610000|2021-10-28 19:33:30|203873.4|203723.4|203874.3|203724.3|203878.4|203728.4|203868.9|203718.9|35
1635449620000|2021-10-28 19:33:40|203878.1|203728.1|203881|203731|203887.6|203737.6|203877|203727|26
1635449630000|2021-10-28 19:33:50|203881.6|203731.6|203876.6|203726.6|203884.5|203734.5|203875.6|203725.6|24
1635449640000|2021-10-28 19:34:00|203876.3|203726.3|203876.7|203726.7|203881.3|203731.3|203870.4|203720.4|32
1635449650000|2021-10-28 19:34:10|203873.2|203723.2|203877.7|203727.7|203879.8|203729.8|203871.2|203721.2|26
1635449660000|2021-10-28 19:34:20|203877.6|203727.6|203879.6|203729.6|203882.4|203732.4|203876.6|203726.6|27
1635449670000|2021-10-28 19:34:30|203879.7|203729.7|203881.2|203731.2|203881.7|203731.7|203879.7|203729.7|21
1635449680000|2021-10-28 19:34:40|203881.1|203731.1|203881.2|203731.2|203881.2|203731.2|203875.7|203725.7|15
1635449690000|2021-10-28 19:34:50|203880.9|203730.9|203884.6|203734.6|203885.3|203735.3|203879.5|203729.5|12
1635449700000|2021-10-28 19:35:00|203884.4|203734.4|203877.1|203727.1|203884.7|203734.7|203876.9|203726.9|15
1635449710000|2021-10-28 19:35:10|203878.7|203728.7|203908.7|203758.7|203909.2|203759.2|203878.5|203728.5|30
1635449720000|2021-10-28 19:35:20|203908.4|203758.4|203903.4|203753.4|203910.4|203760.4|203902.3|203752.3|24
1635449730000|2021-10-28 19:35:30|203903.6|203753.6|203904.2|203754.2|203906.1|203756.1|203902.9|203752.9|25
1635449740000|2021-10-28 19:35:40|203905.6|203755.6|203903.5|203753.5|203905.6|203755.6|203901.2|203751.2|29
1635449750000|2021-10-28 19:35:50|203903.6|203753.6|203909.4|203759.4|203914.6|203764.6|203903.6|203753.6|29
1635449760000|2021-10-28 19:36:00|203909.7|203759.7|203908.2|203758.2|203914.3|203764.3|203908.2|203758.2|23
1635449770000|2021-10-28 19:36:10|203912.6|203762.6|203908.9|203758.9|203916.4|203766.4|203908.3|203758.3|19
1635449780000|2021-10-28 19:36:20|203909.3|203759.3|203909.4|203759.4|203911.5|203761.5|203908.6|203758.6|24
1635449790000|2021-10-28 19:36:30|203910.6|203760.6|203908.8|203758.8|203910.6|203760.6|203906.4|203756.4|18
1635449800000|2021-10-28 19:36:40|203914.9|203764.9|203914|203764|203914.9|203764.9|203908.3|203758.3|28
1635449810000|2021-10-28 19:36:50|203915.1|203765.1|203912|203762|203915.4|203765.4|203911.9|203761.9|23
1635449820000|2021-10-28 19:37:00|203912.2|203762.2|203917.7|203767.7|203917.7|203767.7|203910.8|203760.8|27
1635449830000|2021-10-28 19:37:10|203917.8|203767.8|203947.8|203797.8|203959.6|203809.6|203917.2|203767.2|33
1635449840000|2021-10-28 19:37:20|203948.1|203798.1|203945.5|203795.5|203954.8|203804.8|203942.2|203792.2|30
1635449850000|2021-10-28 19:37:30|203947.5|203797.5|203948|203798|203950|203800|203942.9|203792.9|18
1635449860000|2021-10-28 19:37:40|203948.4|203798.4|203948.9|203798.9|203950.6|203800.6|203944.5|203794.5|21
1635449870000|2021-10-28 19:37:50|203949|203799|203948.5|203798.5|203949.3|203799.3|203945.1|203795.1|20
1635449880000|2021-10-28 19:38:00|203952.6|203802.6|203951.5|203801.5|203954.2|203804.2|203948.1|203798.1|21
1635449890000|2021-10-28 19:38:10|203950.6|203800.6|203951.3|203801.3|203954.3|203804.3|203950.4|203800.4|22
1635449900000|2021-10-28 19:38:20|203951.7|203801.7|203953.8|203803.8|203955.2|203805.2|203950.8|203800.8|20
1635449910000|2021-10-28 19:38:30|203953.3|203803.3|203951.4|203801.4|203954.2|203804.2|203946.3|203796.3|22
1635449920000|2021-10-28 19:38:40|203952|203802|203953.4|203803.4|203953.6|203803.6|203952|203802|15
1635449930000|2021-10-28 19:38:50|203953.2|203803.2|203953.1|203803.1|203954.8|203804.8|203953.1|203803.1|14
1635449940000|2021-10-28 19:39:00|203954.1|203804.1|203964.9|203814.9|203969.3|203819.3|203953.7|203803.7|19
1635449950000|2021-10-28 19:39:10|203963.3|203813.3|203999|203849|203999.9|203849.9|203961.8|203811.8|31
1635449960000|2021-10-28 19:39:20|203999.1|203849.1|204008|203858|204010.5|203860.5|203999.1|203849.1|30
1635449970000|2021-10-28 19:39:30|204009.1|203859.1|204003.7|203853.7|204011.9|203861.9|203999.3|203849.3|26
1635449980000|2021-10-28 19:39:40|204004.9|203854.9|204022.2|203872.2|204026.7|203876.7|204004.9|203854.9|35
1635449990000|2021-10-28 19:39:50|204022.4|203872.4|204034.9|203884.9|204035.9|203885.9|204021.2|203871.2|28
1635450000000|2021-10-28 19:40:00|204034.2|203884.2|204033.9|203883.9|204038.5|203888.5|204033.8|203883.8|27
1635450010000|2021-10-28 19:40:10|204032.8|203882.8|204033.4|203883.4|204034.9|203884.9|204031.8|203881.8|22
1635450020000|2021-10-28 19:40:20|204034.5|203884.5|204034.6|203884.6|204034.9|203884.9|204031|203881|18
1635450030000|2021-10-28 19:40:30|204034.4|203884.4|204040.7|203890.7|204040.7|203890.7|204028|203878|20
1635450040000|2021-10-28 19:40:40|204040.3|203890.3|204043.4|203893.4|204044.5|203894.5|204037.6|203887.6|29
1635450050000|2021-10-28 19:40:50|204043.5|203893.5|204040|203890|204044.2|203894.2|204039.1|203889.1|16
1635450060000|2021-10-28 19:41:00|204041|203891|204043.1|203893.1|204049.3|203899.3|204033.9|203883.9|30
1635450070000|2021-10-28 19:41:10|204041.6|203891.6|204041.2|203891.2|204042.8|203892.8|204036.5|203886.5|20
1635450080000|2021-10-28 19:41:20|204041|203891|204083.5|203933.5|204088.7|203938.7|204040.6|203890.6|23
1635450090000|2021-10-28 19:41:30|204083.6|203933.6|204084.6|203934.6|204086.2|203936.2|204080.6|203930.6|27
1635450100000|2021-10-28 19:41:40|204081.6|203931.6|204085.2|203935.2|204087.4|203937.4|204079.8|203929.8|24
1635450110000|2021-10-28 19:41:50|204084.9|203934.9|204079.3|203929.3|204085.2|203935.2|204078.8|203928.8|23
1635450120000|2021-10-28 19:42:00|204078.7|203928.7|204077.2|203927.2|204079.7|203929.7|204076.9|203926.9|26
1635450130000|2021-10-28 19:42:10|204078.8|203928.8|204081.2|203931.2|204081.2|203931.2|204075.6|203925.6|27
1635450140000|2021-10-28 19:42:20|204081|203931|204077.6|203927.6|204082.1|203932.1|204077.3|203927.3|26
1635450150000|2021-10-28 19:42:30|204075.9|203925.9|204079.4|203929.4|204080.8|203930.8|204073.2|203923.2|32
1635450160000|2021-10-28 19:42:40|204080.8|203930.8|204080.6|203930.6|204082.3|203932.3|204080.6|203930.6|23
1635450170000|2021-10-28 19:42:50|204080.8|203930.8|204088.1|203938.1|204090|203940|204080.4|203930.4|26
1635450180000|2021-10-28 19:43:00|204087.9|203937.9|204086.2|203936.2|204089.2|203939.2|204083.4|203933.4|25
1635450190000|2021-10-28 19:43:10|204086.7|203936.7|204102.6|203952.6|204102.6|203952.6|204086.1|203936.1|19
1635450200000|2021-10-28 19:43:20|204103|203953|204108.9|203958.9|204110.2|203960.2|204100.5|203950.5|27
1635450210000|2021-10-28 19:43:30|204109.7|203959.7|204094.8|203944.8|204110.8|203960.8|204093.5|203943.5|23
1635450220000|2021-10-28 19:43:40|204094.4|203944.4|204090.1|203940.1|204094.4|203944.4|204089.5|203939.5|26
1635450230000|2021-10-28 19:43:50|204090.4|203940.4|204089.6|203939.6|204091.1|203941.1|204088.1|203938.1|25
1635450240000|2021-10-28 19:44:00|204088.5|203938.5|204041.2|203891.2|204088.8|203938.8|204038|203888|33
1635450250000|2021-10-28 19:44:10|204041.1|203891.1|204045.2|203895.2|204045.9|203895.9|204040.9|203890.9|29
1635450260000|2021-10-28 19:44:20|204045.6|203895.6|204046.4|203896.4|204046.5|203896.5|204044|203894|22
1635450270000|2021-10-28 19:44:30|204046.7|203896.7|204047.8|203897.8|204053.5|203903.5|204046.7|203896.7|29
1635450280000|2021-10-28 19:44:40|204047.6|203897.6|204042.9|203892.9|204048.7|203898.7|204039.6|203889.6|25
1635450290000|2021-10-28 19:44:50|204043.5|203893.5|204042.9|203892.9|204056.8|203906.8|204040.6|203890.6|29
1635450300000|2021-10-28 19:45:00|204040.8|203890.8|204044.1|203894.1|204046.4|203896.4|204034.8|203884.8|35
1635450310000|2021-10-28 19:45:10|204044.7|203894.7|204044|203894|204046|203896|204042|203892|32
1635450320000|2021-10-28 19:45:20|204044.1|203894.1|204049.6|203899.6|204052.9|203902.9|204044.1|203894.1|25
1635450330000|2021-10-28 19:45:30|204049.8|203899.8|204050.1|203900.1|204051.1|203901.1|204049.7|203899.7|13
1635450340000|2021-10-28 19:45:40|204049.8|203899.8|204052.3|203902.3|204052.3|203902.3|204046.3|203896.3|20
1635450350000|2021-10-28 19:45:50|204049.3|203899.3|204051.1|203901.1|204051.9|203901.9|204044.4|203894.4|18
1635450360000|2021-10-28 19:46:00|204049.4|203899.4|204042|203892|204050.3|203900.3|204042|203892|22
1635450370000|2021-10-28 19:46:10|204043|203893|204047.5|203897.5|204047.7|203897.7|204042.5|203892.5|18
1635450380000|2021-10-28 19:46:20|204046.7|203896.7|204043.4|203893.4|204053.3|203903.3|204043.4|203893.4|16
1635450390000|2021-10-28 19:46:30|204045.1|203895.1|203988.7|203838.7|204050.1|203900.1|203977.5|203827.5|32
1635450400000|2021-10-28 19:46:40|203989|203839|203988.6|203838.6|203989|203839|203985.2|203835.2|18
1635450410000|2021-10-28 19:46:50|203988.1|203838.1|203985|203835|203988.3|203838.3|203985|203835|16
1635450420000|2021-10-28 19:47:00|203985.9|203835.9|203983.5|203833.5|203985.9|203835.9|203983.5|203833.5|19
1635450430000|2021-10-28 19:47:10|203983.7|203833.7|203983.8|203833.8|203984.4|203834.4|203983.1|203833.1|20
1635450440000|2021-10-28 19:47:20|203983.5|203833.5|203989.6|203839.6|203989.6|203839.6|203983.4|203833.4|21
1635450450000|2021-10-28 19:47:30|203991.3|203841.3|203965|203815|203991.5|203841.5|203965|203815|26
1635450460000|2021-10-28 19:47:40|203966.1|203816.1|203963|203813|203966.6|203816.6|203961.1|203811.1|28
1635450470000|2021-10-28 19:47:50|203962.4|203812.4|203963.6|203813.6|203963.6|203813.6|203961|203811|19
1635450480000|2021-10-28 19:48:00|203962.4|203812.4|203957.8|203807.8|203962.5|203812.5|203955.1|203805.1|14
1635450490000|2021-10-28 19:48:10|203957.7|203807.7|203959|203809|203959.7|203809.7|203957.5|203807.5|20
1635450500000|2021-10-28 19:48:20|203958.8|203808.8|203957.3|203807.3|203960.4|203810.4|203952.6|203802.6|24
1635450510000|2021-10-28 19:48:30|203958.4|203808.4|203959.1|203809.1|203966.3|203816.3|203956.6|203806.6|33
1635450520000|2021-10-28 19:48:40|203961.7|203811.7|203957.3|203807.3|203965.6|203815.6|203956.6|203806.6|32
1635450530000|2021-10-28 19:48:50|203955.9|203805.9|203956.4|203806.4|203959.7|203809.7|203954.5|203804.5|20
1635450540000|2021-10-28 19:49:00|203955.8|203805.8|203957.7|203807.7|203960|203810|203954.5|203804.5|29
1635450550000|2021-10-28 19:49:10|203958.1|203808.1|203966.2|203816.2|203971.9|203821.9|203955.6|203805.6|30
1635450560000|2021-10-28 19:49:20|203967|203817|203954.6|203804.6|203967|203817|203953.2|203803.2|29
1635450570000|2021-10-28 19:49:30|203954.3|203804.3|203959.1|203809.1|203959.1|203809.1|203953.9|203803.9|21
1635450580000|2021-10-28 19:49:40|203956.2|203806.2|203955.8|203805.8|203957.1|203807.1|203950.3|203800.3|25
1635450590000|2021-10-28 19:49:50|203955.6|203805.6|203877.2|203727.2|203957.1|203807.1|203864.3|203714.3|29
1635450600000|2021-10-28 19:50:00|203872.8|203722.8|203861.4|203711.4|203872.8|203722.8|203847.3|203697.3|38
1635450610000|2021-10-28 19:50:10|203858.8|203708.8|203862|203712|203875|203725|203850.3|203700.3|38
1635450620000|2021-10-28 19:50:20|203864.3|203714.3|203853.4|203703.4|203864.7|203714.7|203843.5|203693.5|30
1635450630000|2021-10-28 19:50:30|203853.1|203703.1|203851.9|203701.9|203855.7|203705.7|203848.2|203698.2|29
1635450640000|2021-10-28 19:50:40|203853|203703|203872.7|203722.7|203872.7|203722.7|203853|203703|30
1635450650000|2021-10-28 19:50:50|203872.8|203722.8|203876.1|203726.1|203877.5|203727.5|203871.5|203721.5|34
1635450660000|2021-10-28 19:51:00|203876|203726|203877.4|203727.4|203884.1|203734.1|203873.8|203723.8|26
1635450670000|2021-10-28 19:51:10|203877.8|203727.8|203875.6|203725.6|203883.6|203733.6|203872.7|203722.7|32
1635450680000|2021-10-28 19:51:20|203872|203722|203842.3|203692.3|203872.7|203722.7|203827|203677|34
1635450690000|2021-10-28 19:51:30|203844.2|203694.2|203839.6|203689.6|203844.2|203694.2|203827.9|203677.9|29
1635450700000|2021-10-28 19:51:40|203838.4|203688.4|203838.2|203688.2|203844|203694|203836.4|203686.4|25
1635450710000|2021-10-28 19:51:50|203838.6|203688.6|203858|203708|203860|203710|203834.6|203684.6|26
1635450720000|2021-10-28 19:52:00|203857.7|203707.7|203868.2|203718.2|203875|203725|203857.7|203707.7|30
1635450730000|2021-10-28 19:52:10|203868.5|203718.5|203864.3|203714.3|203868.5|203718.5|203862.8|203712.8|23
1635450740000|2021-10-28 19:52:20|203865.3|203715.3|203868|203718|203868.9|203718.9|203863.8|203713.8|27
1635450750000|2021-10-28 19:52:30|203869|203719|203879|203729|203884.2|203734.2|203869|203719|34
1635450760000|2021-10-28 19:52:40|203877.9|203727.9|203891.1|203741.1|203891.1|203741.1|203877.8|203727.8|18
1635450770000|2021-10-28 19:52:50|203891.9|203741.9|203876.6|203726.6|203894.5|203744.5|203871.7|203721.7|26
1635450780000|2021-10-28 19:53:00|203875.9|203725.9|203875.1|203725.1|203876.2|203726.2|203868.4|203718.4|30
1635450790000|2021-10-28 19:53:10|203872.8|203722.8|203873.8|203723.8|203874|203724|203870.3|203720.3|24
1635450800000|2021-10-28 19:53:20|203874.2|203724.2|203873.7|203723.7|203875|203725|203870.3|203720.3|20
1635450810000|2021-10-28 19:53:30|203872.9|203722.9|203859.1|203709.1|203877.7|203727.7|203858.5|203708.5|28
1635450820000|2021-10-28 19:53:40|203860.1|203710.1|203829.9|203679.9|203861.1|203711.1|203826.3|203676.3|23
1635450830000|2021-10-28 19:53:50|203830.7|203680.7|203835|203685|203842.2|203692.2|203830.1|203680.1|34
1635450840000|2021-10-28 19:54:00|203835.4|203685.4|203844|203694|203844|203694|203831.5|203681.5|27
1635450850000|2021-10-28 19:54:10|203840.7|203690.7|203836.4|203686.4|203843.5|203693.5|203832.7|203682.7|25
1635450860000|2021-10-28 19:54:20|203836.8|203686.8|203835.6|203685.6|203840.4|203690.4|203833.3|203683.3|28
1635450870000|2021-10-28 19:54:30|203834.5|203684.5|203830.7|203680.7|203838.5|203688.5|203830.7|203680.7|29
1635450880000|2021-10-28 19:54:40|203831.4|203681.4|203800.2|203650.2|203831.4|203681.4|203799.6|203649.6|35
1635450890000|2021-10-28 19:54:50|203799.5|203649.5|203795.1|203645.1|203799.5|203649.5|203793.1|203643.1|27
1635450900000|2021-10-28 19:55:00|203793|203643|203749.5|203599.5|203793|203643|203743.9|203593.9|32
1635450910000|2021-10-28 19:55:10|203760.6|203610.6|203760.6|203610.6|203767|203617|203759.6|203609.6|26
1635450920000|2021-10-28 19:55:20|203760.5|203610.5|203759.9|203609.9|203763.6|203613.6|203757.6|203607.6|20
1635450930000|2021-10-28 19:55:30|203758.2|203608.2|203745.5|203595.5|203758.2|203608.2|203743.5|203593.5|28
1635450940000|2021-10-28 19:55:40|203744.9|203594.9|203745.7|203595.7|203746.4|203596.4|203738.1|203588.1|27
1635450950000|2021-10-28 19:55:50|203746.1|203596.1|203751.5|203601.5|203756.5|203606.5|203746.1|203596.1|27
1635450960000|2021-10-28 19:56:00|203751.7|203601.7|203749.5|203599.5|203756.2|203606.2|203749.5|203599.5|23
1635450970000|2021-10-28 19:56:10|203749.9|203599.9|203753.4|203603.4|203753.8|203603.8|203749.9|203599.9|20
1635450980000|2021-10-28 19:56:20|203753.7|203603.7|203755.1|203605.1|203755.7|203605.7|203750|203600|25
1635450990000|2021-10-28 19:56:30|203754.9|203604.9|203752.1|203602.1|203754.9|203604.9|203751.6|203601.6|18
1635451000000|2021-10-28 19:56:40|203751.9|203601.9|203752.7|203602.7|203756.3|203606.3|203750.6|203600.6|30
1635451010000|2021-10-28 19:56:50|203752|203602|203754.2|203604.2|203754.2|203604.2|203751|203601|17
1635451020000|2021-10-28 19:57:00|203754.4|203604.4|203755.4|203605.4|203756.3|203606.3|203752.3|203602.3|21
1635451030000|2021-10-28 19:57:10|203755.5|203605.5|203797.6|203647.6|203799|203649|203753.6|203603.6|28
1635451040000|2021-10-28 19:57:20|203798.2|203648.2|203798.7|203648.7|203800.5|203650.5|203797.3|203647.3|24
1635451050000|2021-10-28 19:57:30|203798.6|203648.6|203804.4|203654.4|203804.4|203654.4|203798.6|203648.6|22
1635451060000|2021-10-28 19:57:40|203804.2|203654.2|203804.7|203654.7|203807.5|203657.5|203803.7|203653.7|17
1635451070000|2021-10-28 19:57:50|203803|203653|203800.2|203650.2|203804.4|203654.4|203800.2|203650.2|18
1635451080000|2021-10-28 19:58:00|203797.1|203647.1|203789|203639|203797.6|203647.6|203786.2|203636.2|27
1635451090000|2021-10-28 19:58:10|203790|203640|203784.8|203634.8|203791|203641|203784.5|203634.5|17
1635451100000|2021-10-28 19:58:20|203784.7|203634.7|203777.9|203627.9|203784.9|203634.9|203777.1|203627.1|26
1635451110000|2021-10-28 19:58:30|203777.7|203627.7|203790.1|203640.1|203791|203641|203777.7|203627.7|24
1635451120000|2021-10-28 19:58:40|203794.5|203644.5|203795.9|203645.9|203802.3|203652.3|203792.8|203642.8|27
1635451130000|2021-10-28 19:58:50|203799.9|203649.9|203800.7|203650.7|203801.4|203651.4|203795.1|203645.1|26
1635451140000|2021-10-28 19:59:00|203800.5|203650.5|203798.6|203648.6|203802.2|203652.2|203798.6|203648.6|29
1635451150000|2021-10-28 19:59:10|203798.7|203648.7|203792.5|203642.5|203798.7|203648.7|203791.1|203641.1|32
1635451160000|2021-10-28 19:59:20|203792|203642|203789.3|203639.3|203796.5|203646.5|203786.3|203636.3|31
1635451170000|2021-10-28 19:59:30|203787.8|203637.8|203783.8|203633.8|203787.8|203637.8|203778.5|203628.5|30
1635451180000|2021-10-28 19:59:40|203784.5|203634.5|203787.9|203637.9|203788.3|203638.3|203782.8|203632.8|35
1635451190000|2021-10-28 19:59:50|203791.9|203641.9|203844.4|203694.4|203856.5|203706.5|203791.6|203641.6|33
1635451200000|2021-10-28 20:00:00|203832.3|203682.3|203850.5|203700.5|203863.1|203713.1|203825|203675|38
1635451210000|2021-10-28 20:00:10|203851.1|203701.1|203847.6|203697.6|203852.7|203702.7|203847.1|203697.1|29
1635451220000|2021-10-28 20:00:20|203847.8|203697.8|203843.7|203693.7|203851.9|203701.9|203842|203692|22
1635451230000|2021-10-28 20:00:30|203844|203694|203870.5|203720.5|203871.6|203721.6|203841.9|203691.9|26
1635451240000|2021-10-28 20:00:40|203870.6|203720.6|203861|203711|203870.8|203720.8|203848.8|203698.8|33
1635451250000|2021-10-28 20:00:50|203862.6|203712.6|203861.4|203711.4|203866.5|203716.5|203861.3|203711.3|17
1635451260000|2021-10-28 20:01:00|203860.8|203710.8|203836.9|203686.9|203874.8|203724.8|203834.6|203684.6|35
1635451270000|2021-10-28 20:01:10|203837.1|203687.1|203845.2|203695.2|203851.1|203701.1|203834.3|203684.3|34
1635451280000|2021-10-28 20:01:20|203845.1|203695.1|203890.4|203740.4|203893.2|203743.2|203842.3|203692.3|33
1635451290000|2021-10-28 20:01:30|203893|203743|203856.9|203706.9|203893|203743|203852.4|203702.4|33
1635451300000|2021-10-28 20:01:40|203858.6|203708.6|203857|203707|203858.8|203708.8|203854.9|203704.9|24
1635451310000|2021-10-28 20:01:50|203857.1|203707.1|203850.8|203700.8|203859.4|203709.4|203849.7|203699.7|31
1635451320000|2021-10-28 20:02:00|203845.1|203695.1|203834.5|203684.5|203846.5|203696.5|203831.7|203681.7|31
1635451330000|2021-10-28 20:02:10|203831.8|203681.8|203804.6|203654.6|203836.6|203686.6|203802.9|203652.9|32
1635451340000|2021-10-28 20:02:20|203805.5|203655.5|203791|203641|203805.5|203655.5|203784.5|203634.5|32
1635451350000|2021-10-28 20:02:30|203790.5|203640.5|203791.5|203641.5|203800.1|203650.1|203777.1|203627.1|29
1635451360000|2021-10-28 20:02:40|203794.1|203644.1|203801.7|203651.7|203801.9|203651.9|203787.1|203637.1|28
1635451370000|2021-10-28 20:02:50|203801|203651|203799.6|203649.6|203801.4|203651.4|203796.6|203646.6|32
1635451380000|2021-10-28 20:03:00|203799.9|203649.9|203800.5|203650.5|203801.3|203651.3|203796.6|203646.6|29
1635451390000|2021-10-28 20:03:10|203800.6|203650.6|203802.2|203652.2|203803.4|203653.4|203799.8|203649.8|21
1635451400000|2021-10-28 20:03:20|203810.3|203660.3|203806.2|203656.2|203812|203662|203806.1|203656.1|28
1635451410000|2021-10-28 20:03:30|203806.1|203656.1|203804.9|203654.9|203807.9|203657.9|203794.1|203644.1|35
1635451420000|2021-10-28 20:03:40|203805|203655|203791.1|203641.1|203806.7|203656.7|203783|203633|31
1635451430000|2021-10-28 20:03:50|203790.7|203640.7|203785.9|203635.9|203792.1|203642.1|203777|203627|34
1635451440000|2021-10-28 20:04:00|203789.7|203639.7|203798.2|203648.2|203798.9|203648.9|203779.5|203629.5|38
1635451450000|2021-10-28 20:04:10|203798.8|203648.8|203858|203708|203858|203708|203797.3|203647.3|26
1635451460000|2021-10-28 20:04:20|203856.4|203706.4|203813.8|203663.8|203856.4|203706.4|203811.5|203661.5|33
1635451470000|2021-10-28 20:04:30|203813.4|203663.4|203810.3|203660.3|203822|203672|203801.1|203651.1|32
1635451480000|2021-10-28 20:04:40|203810.4|203660.4|203808.4|203658.4|203810.4|203660.4|203805.2|203655.2|22
1635451490000|2021-10-28 20:04:50|203809.9|203659.9|203810.5|203660.5|203811.8|203661.8|203808.7|203658.7|24
1635451500000|2021-10-28 20:05:00|203809.8|203659.8|203805.5|203655.5|203811.1|203661.1|203802.3|203652.3|31
1635451510000|2021-10-28 20:05:10|203806.8|203656.8|203799.5|203649.5|203809.6|203659.6|203795.9|203645.9|33
1635451520000|2021-10-28 20:05:20|203799.8|203649.8|203808.5|203658.5|203811.7|203661.7|203799.8|203649.8|35
1635451530000|2021-10-28 20:05:30|203806|203656|203837.5|203687.5|203841.5|203691.5|203803.4|203653.4|30
1635451540000|2021-10-28 20:05:40|203845.7|203695.7|203878.6|203728.6|203878.6|203728.6|203836.4|203686.4|32
1635451550000|2021-10-28 20:05:50|203878.8|203728.8|203878.9|203728.9|203888.8|203738.8|203875.8|203725.8|31
1635451560000|2021-10-28 20:06:00|203880.1|203730.1|203882.4|203732.4|203882.4|203732.4|203879.6|203729.6|23
1635451570000|2021-10-28 20:06:10|203881.7|203731.7|203884.8|203734.8|203884.8|203734.8|203880.7|203730.7|22
1635451580000|2021-10-28 20:06:20|203884.4|203734.4|203841|203691|203884.4|203734.4|203836.8|203686.8|28
1635451590000|2021-10-28 20:06:30|203841.4|203691.4|203826|203676|203841.4|203691.4|203826|203676|23
1635451600000|2021-10-28 20:06:40|203824.9|203674.9|203832.6|203682.6|203836.3|203686.3|203819.1|203669.1|33
1635451610000|2021-10-28 20:06:50|203829.4|203679.4|203830.8|203680.8|203834|203684|203828.8|203678.8|22
1635451620000|2021-10-28 20:07:00|203830.7|203680.7|203838.3|203688.3|203841.4|203691.4|203829.8|203679.8|22
1635451630000|2021-10-28 20:07:10|203838.4|203688.4|203851.5|203701.5|203856|203706|203838.4|203688.4|25
1635451640000|2021-10-28 20:07:20|203851.4|203701.4|203835.1|203685.1|203851.7|203701.7|203833.6|203683.6|27
1635451650000|2021-10-28 20:07:30|203834.9|203684.9|203836.1|203686.1|203849.8|203699.8|203834.4|203684.4|32
1635451660000|2021-10-28 20:07:40|203836.5|203686.5|203836.3|203686.3|203836.8|203686.8|203833|203683|27
1635451670000|2021-10-28 20:07:50|203835.8|203685.8|203836.4|203686.4|203838|203688|203835.5|203685.5|19
1635451680000|2021-10-28 20:08:00|203836.9|203686.9|203842|203692|203849.9|203699.9|203835.8|203685.8|24
1635451690000|2021-10-28 20:08:10|203839.4|203689.4|203836.6|203686.6|203839.9|203689.9|203834.5|203684.5|31
1635451700000|2021-10-28 20:08:20|203837.1|203687.1|203836.5|203686.5|203837.1|203687.1|203835.4|203685.4|17
1635451710000|2021-10-28 20:08:30|203835.2|203685.2|203842.1|203692.1|203842.1|203692.1|203832.6|203682.6|19
1635451720000|2021-10-28 20:08:40|203842.4|203692.4|203836|203686|203842.4|203692.4|203835.7|203685.7|23
1635451730000|2021-10-28 20:08:50|203835.9|203685.9|203839.9|203689.9|203854.8|203704.8|203835.9|203685.9|24
1635451740000|2021-10-28 20:09:00|203840.1|203690.1|203838.7|203688.7|203843.1|203693.1|203838.7|203688.7|16
1635451750000|2021-10-28 20:09:10|203836.9|203686.9|203845|203695|203848.8|203698.8|203836.9|203686.9|25
1635451760000|2021-10-28 20:09:20|203846.2|203696.2|203849.7|203699.7|203857.5|203707.5|203839.5|203689.5|26
1635451770000|2021-10-28 20:09:30|203850.3|203700.3|203845.5|203695.5|203850.6|203700.6|203837.7|203687.7|22
1635451780000|2021-10-28 20:09:40|203844.8|203694.8|203844.1|203694.1|203850.5|203700.5|203843.2|203693.2|20
1635451790000|2021-10-28 20:09:50|203844.4|203694.4|203844.5|203694.5|203845.4|203695.4|203840.1|203690.1|17
1635451800000|2021-10-28 20:10:00|203844.4|203694.4|203845.4|203695.4|203855.1|203705.1|203841.8|203691.8|31
1635451810000|2021-10-28 20:10:10|203846.7|203696.7|203845.4|203695.4|203848.3|203698.3|203843.2|203693.2|22
1635451820000|2021-10-28 20:10:20|203845.8|203695.8|203836.2|203686.2|203846.3|203696.3|203835.1|203685.1|23
1635451830000|2021-10-28 20:10:30|203836.3|203686.3|203838.6|203688.6|203838.8|203688.8|203835.3|203685.3|15
1635451840000|2021-10-28 20:10:40|203838.7|203688.7|203837.8|203687.8|203838.7|203688.7|203837.8|203687.8|8
1635451850000|2021-10-28 20:10:50|203838.2|203688.2|203834.7|203684.7|203838.4|203688.4|203833.4|203683.4|9
1635451860000|2021-10-28 20:11:00|203834.6|203684.6|203838|203688|203838.2|203688.2|203834.6|203684.6|11
1635451870000|2021-10-28 20:11:10|203837.7|203687.7|203838|203688|203839.5|203689.5|203837.6|203687.6|12
1635451880000|2021-10-28 20:11:20|203848.1|203698.1|203850.4|203700.4|203861|203711|203845.6|203695.6|26
1635451890000|2021-10-28 20:11:30|203850.8|203700.8|203849.3|203699.3|203855.4|203705.4|203848.5|203698.5|25
1635451900000|2021-10-28 20:11:40|203848.6|203698.6|203850.9|203700.9|203853.8|203703.8|203844.4|203694.4|28
1635451910000|2021-10-28 20:11:50|203851.2|203701.2|203852.6|203702.6|203852.7|203702.7|203851.1|203701.1|10
1635451920000|2021-10-28 20:12:00|203851.8|203701.8|203833.5|203683.5|203852.3|203702.3|203832.1|203682.1|25
1635451930000|2021-10-28 20:12:10|203834.1|203684.1|203820|203670|203834.1|203684.1|203820|203670|20
1635451940000|2021-10-28 20:12:20|203817.2|203667.2|203821.6|203671.6|203821.6|203671.6|203817.2|203667.2|18
1635451950000|2021-10-28 20:12:30|203822.4|203672.4|203822.1|203672.1|203823.1|203673.1|203820.6|203670.6|15
1635451960000|2021-10-28 20:12:40|203821|203671|203822.3|203672.3|203822.4|203672.4|203820.7|203670.7|9
1635451970000|2021-10-28 20:12:50|203818.8|203668.8|203819.4|203669.4|203832.3|203682.3|203818.8|203668.8|26
1635451980000|2021-10-28 20:13:00|203820.3|203670.3|203821|203671|203822.4|203672.4|203818.6|203668.6|26
1635451990000|2021-10-28 20:13:10|203820.8|203670.8|203777.5|203627.5|203821.6|203671.6|203776.4|203626.4|31
1635452000000|2021-10-28 20:13:20|203774.6|203624.6|203781.5|203631.5|203781.6|203631.6|203774.6|203624.6|22
1635452010000|2021-10-28 20:13:30|203781.2|203631.2|203798.8|203648.8|203798.8|203648.8|203779.5|203629.5|23
1635452020000|2021-10-28 20:13:40|203798.4|203648.4|203801.4|203651.4|203801.8|203651.8|203795.7|203645.7|30
1635452030000|2021-10-28 20:13:50|203799.9|203649.9|203796.2|203646.2|203802|203652|203791.4|203641.4|27
1635452040000|2021-10-28 20:14:00|203796.1|203646.1|203801.5|203651.5|203805.3|203655.3|203796.1|203646.1|34
1635452050000|2021-10-28 20:14:10|203803.5|203653.5|203804.9|203654.9|203805.9|203655.9|203802.8|203652.8|28
1635452060000|2021-10-28 20:14:20|203803.2|203653.2|203809.1|203659.1|203811.7|203661.7|203803.2|203653.2|25
1635452070000|2021-10-28 20:14:30|203809.5|203659.5|203800.1|203650.1|203809.5|203659.5|203798.2|203648.2|19
1635452080000|2021-10-28 20:14:40|203804.1|203654.1|203805.1|203655.1|203806.2|203656.2|203803.8|203653.8|10
1635452090000|2021-10-28 20:14:50|203806.1|203656.1|203806.8|203656.8|203807.8|203657.8|203805|203655|13
1635452100000|2021-10-28 20:15:00|203806.4|203656.4|203807.4|203657.4|203807.4|203657.4|203804.4|203654.4|14
1635452110000|2021-10-28 20:15:10|203807.3|203657.3|203806.7|203656.7|203807.3|203657.3|203806.3|203656.3|8
1635452120000|2021-10-28 20:15:20|203806.8|203656.8|203806.3|203656.3|203806.8|203656.8|203804.6|203654.6|10
1635452130000|2021-10-28 20:15:30|203808.1|203658.1|203806.5|203656.5|203808.4|203658.4|203800|203650|18
1635452140000|2021-10-28 20:15:40|203805.5|203655.5|203794|203644|203807.3|203657.3|203793.9|203643.9|15
1635452150000|2021-10-28 20:15:50|203794.8|203644.8|203792.7|203642.7|203795.9|203645.9|203787.7|203637.7|22
1635452160000|2021-10-28 20:16:00|203793.7|203643.7|203790.7|203640.7|203793.8|203643.8|203790.1|203640.1|23
1635452170000|2021-10-28 20:16:10|203789.8|203639.8|203791.5|203641.5|203791.5|203641.5|203789.6|203639.6|12
1635452180000|2021-10-28 20:16:20|203791|203641|203790.3|203640.3|203796.1|203646.1|203790.3|203640.3|21
1635452190000|2021-10-28 20:16:30|203790.7|203640.7|203791.5|203641.5|203792.9|203642.9|203790.5|203640.5|15
1635452200000|2021-10-28 20:16:40|203790.9|203640.9|203790.4|203640.4|203794.6|203644.6|203789.3|203639.3|16
1635452210000|2021-10-28 20:16:50|203790.6|203640.6|203794.9|203644.9|203796.4|203646.4|203790.6|203640.6|14
1635452220000|2021-10-28 20:17:00|203795.6|203645.6|203794.6|203644.6|203797.1|203647.1|203792.2|203642.2|23
1635452230000|2021-10-28 20:17:10|203793|203643|203795.6|203645.6|203798.2|203648.2|203793|203643|13
1635452240000|2021-10-28 20:17:20|203794.2|203644.2|203792.3|203642.3|203800.2|203650.2|203792.3|203642.3|22
1635452250000|2021-10-28 20:17:30|203791.6|203641.6|203789.5|203639.5|203797.6|203647.6|203789.5|203639.5|26
1635452260000|2021-10-28 20:17:40|203790|203640|203791.2|203641.2|203795.9|203645.9|203786.9|203636.9|24
1635452270000|2021-10-28 20:17:50|203792.8|203642.8|203795.8|203645.8|203795.9|203645.9|203792.8|203642.8|20
1635452280000|2021-10-28 20:18:00|203795.7|203645.7|203806|203656|203806.3|203656.3|203794.9|203644.9|27
1635452290000|2021-10-28 20:18:10|203801.7|203651.7|203809|203659|203811.5|203661.5|203801.7|203651.7|28
1635452300000|2021-10-28 20:18:20|203809.5|203659.5|203809.3|203659.3|203810.2|203660.2|203807.8|203657.8|14
1635452310000|2021-10-28 20:18:30|203809.7|203659.7|203809.7|203659.7|203810|203660|203807.6|203657.6|12
1635452320000|2021-10-28 20:18:40|203809.4|203659.4|203808.5|203658.5|203811.1|203661.1|203807.2|203657.2|10
1635452330000|2021-10-28 20:18:50|203809.9|203659.9|203808.7|203658.7|203810.8|203660.8|203807.9|203657.9|12
1635452340000|2021-10-28 20:19:00|203808.8|203658.8|203806|203656|203809.5|203659.5|203806|203656|7
1635452350000|2021-10-28 20:19:10|203804.1|203654.1|203806.8|203656.8|203808|203658|203804|203654|11
1635452360000|2021-10-28 20:19:20|203805.5|203655.5|203801.8|203651.8|203805.7|203655.7|203801.5|203651.5|7
1635452370000|2021-10-28 20:19:30|203802.2|203652.2|203806.1|203656.1|203807.9|203657.9|203802.2|203652.2|13
1635452380000|2021-10-28 20:19:40|203805.2|203655.2|203796.1|203646.1|203805.2|203655.2|203796.1|203646.1|20
1635452390000|2021-10-28 20:19:50|203795|203645|203792.8|203642.8|203802.3|203652.3|203792.8|203642.8|33
1635452400000|2021-10-28 20:20:00|203793.5|203643.5|203797.5|203647.5|203798.3|203648.3|203793.5|203643.5|22
1635452410000|2021-10-28 20:20:10|203798|203648|203799.1|203649.1|203800.4|203650.4|203795.3|203645.3|25
1635452420000|2021-10-28 20:20:20|203799.2|203649.2|203798|203648|203799.2|203649.2|203795.8|203645.8|16
1635452430000|2021-10-28 20:20:30|203797.8|203647.8|203798.9|203648.9|203799|203649|203796.9|203646.9|17
1635452440000|2021-10-28 20:20:40|203799.3|203649.3|203799.1|203649.1|203805.6|203655.6|203799.1|203649.1|18
1635452450000|2021-10-28 20:20:50|203798.9|203648.9|203796.6|203646.6|203799.8|203649.8|203796.6|203646.6|9
1635452460000|2021-10-28 20:21:00|203797.5|203647.5|203796.2|203646.2|203802.1|203652.1|203794.5|203644.5|20
1635452470000|2021-10-28 20:21:10|203797.4|203647.4|203797.9|203647.9|203798.3|203648.3|203796.6|203646.6|15
1635452480000|2021-10-28 20:21:20|203797.6|203647.6|203801.5|203651.5|203804.1|203654.1|203797.6|203647.6|19
1635452490000|2021-10-28 20:21:30|203801.2|203651.2|203797.2|203647.2|203803.1|203653.1|203797.2|203647.2|19
1635452500000|2021-10-28 20:21:40|203795.6|203645.6|203797.1|203647.1|203797.5|203647.5|203795.6|203645.6|15
1635452510000|2021-10-28 20:21:50|203797.2|203647.2|203798.2|203648.2|203804|203654|203796.9|203646.9|12
1635452520000|2021-10-28 20:22:00|203798.3|203648.3|203828.3|203678.3|203828.8|203678.8|203797.2|203647.2|19
1635452530000|2021-10-28 20:22:10|203825.1|203675.1|203824.3|203674.3|203825.9|203675.9|203822.7|203672.7|16
1635452540000|2021-10-28 20:22:20|203824.7|203674.7|203820.9|203670.9|203825.9|203675.9|203820.2|203670.2|13
1635452550000|2021-10-28 20:22:30|203821|203671|203823.5|203673.5|203824.7|203674.7|203820.4|203670.4|19
1635452560000|2021-10-28 20:22:40|203822.8|203672.8|203821.2|203671.2|203824.2|203674.2|203819.9|203669.9|21
1635452570000|2021-10-28 20:22:50|203820.5|203670.5|203821.2|203671.2|203821.9|203671.9|203820.1|203670.1|20
1635452580000|2021-10-28 20:23:00|203821.6|203671.6|203824.5|203674.5|203825.4|203675.4|203821.6|203671.6|12
1635452590000|2021-10-28 20:23:10|203824.6|203674.6|203824.4|203674.4|203824.9|203674.9|203820.5|203670.5|9
1635452600000|2021-10-28 20:23:20|203826|203676|203822.3|203672.3|203826|203676|203820.5|203670.5|11
1635452610000|2021-10-28 20:23:30|203823|203673|203824.8|203674.8|203826.1|203676.1|203822.9|203672.9|21
1635452620000|2021-10-28 20:23:40|203825.2|203675.2|203829.3|203679.3|203832.6|203682.6|203823.9|203673.9|20
1635452630000|2021-10-28 20:23:50|203829.8|203679.8|203833.9|203683.9|203834.2|203684.2|203829.3|203679.3|18
1635452640000|2021-10-28 20:24:00|203834|203684|203832.9|203682.9|203834.8|203684.8|203831.6|203681.6|19
1635452650000|2021-10-28 20:24:10|203832.7|203682.7|203834.4|203684.4|203834.4|203684.4|203832.7|203682.7|13
1635452660000|2021-10-28 20:24:20|203834.3|203684.3|203835.4|203685.4|203837.4|203687.4|203834.3|203684.3|20
1635452670000|2021-10-28 20:24:30|203835.1|203685.1|203853.3|203703.3|203864.2|203714.2|203835|203685|25
1635452680000|2021-10-28 20:24:40|203854.8|203704.8|203852.4|203702.4|203854.9|203704.9|203849.7|203699.7|11
1635452690000|2021-10-28 20:24:50|203852.2|203702.2|203852.3|203702.3|203852.3|203702.3|203850.4|203700.4|15
1635452700000|2021-10-28 20:25:00|203853.1|203703.1|203846.4|203696.4|203853.1|203703.1|203842.1|203692.1|22
1635452710000|2021-10-28 20:25:10|203845.5|203695.5|203845.9|203695.9|203846|203696|203837.9|203687.9|17
1635452720000|2021-10-28 20:25:20|203844.8|203694.8|203843.5|203693.5|203846.9|203696.9|203841.8|203691.8|14
1635452730000|2021-10-28 20:25:30|203845.3|203695.3|203845.4|203695.4|203847.2|203697.2|203843.5|203693.5|20
1635452740000|2021-10-28 20:25:40|203845.1|203695.1|203840.6|203690.6|203845.9|203695.9|203831.7|203681.7|21
1635452750000|2021-10-28 20:25:50|203839.9|203689.9|203852.5|203702.5|203853.2|203703.2|203839.9|203689.9|21
1635452760000|2021-10-28 20:26:00|203850.5|203700.5|203850|203700|203851.3|203701.3|203847.8|203697.8|22
1635452770000|2021-10-28 20:26:10|203849.8|203699.8|203845|203695|203850.1|203700.1|203842.7|203692.7|22
1635452780000|2021-10-28 20:26:20|203844.5|203694.5|203830.9|203680.9|203844.5|203694.5|203830.9|203680.9|27
1635452790000|2021-10-28 20:26:30|203831.6|203681.6|203834.6|203684.6|203836.2|203686.2|203831|203681|20
1635452800000|2021-10-28 20:26:40|203835|203685|203838.2|203688.2|203846.7|203696.7|203833.7|203683.7|24
1635452810000|2021-10-28 20:26:50|203838.4|203688.4|203831.8|203681.8|203844.1|203694.1|203830.4|203680.4|20
1635452820000|2021-10-28 20:27:00|203832.7|203682.7|203836.5|203686.5|203841.4|203691.4|203831.6|203681.6|25
1635452830000|2021-10-28 20:27:10|203835.1|203685.1|203840.8|203690.8|203843.1|203693.1|203834.8|203684.8|21
1635452840000|2021-10-28 20:27:20|203840.4|203690.4|203841.2|203691.2|203842.5|203692.5|203837.3|203687.3|19
1635452850000|2021-10-28 20:27:30|203840.3|203690.3|203840.7|203690.7|203844.9|203694.9|203838.3|203688.3|18
1635452860000|2021-10-28 20:27:40|203839|203689|203837.3|203687.3|203840.9|203690.9|203837.3|203687.3|13
1635452870000|2021-10-28 20:27:50|203837.8|203687.8|203817.9|203667.9|203849.6|203699.6|203817.8|203667.8|33
1635452880000|2021-10-28 20:28:00|203817.1|203667.1|203820.5|203670.5|203823.6|203673.6|203813.7|203663.7|22
1635452890000|2021-10-28 20:28:10|203820.3|203670.3|203817.5|203667.5|203822|203672|203817.5|203667.5|21
1635452900000|2021-10-28 20:28:20|203817.8|203667.8|203807.5|203657.5|203819.9|203669.9|203807.5|203657.5|18
1635452910000|2021-10-28 20:28:30|203808.9|203658.9|203808.2|203658.2|203808.9|203658.9|203804.5|203654.5|26
1635452920000|2021-10-28 20:28:40|203807.9|203657.9|203808.7|203658.7|203812.6|203662.6|203799.2|203649.2|19
1635452930000|2021-10-28 20:28:50|203807.5|203657.5|203807.6|203657.6|203813.5|203663.5|203805.5|203655.5|17
1635452940000|2021-10-28 20:29:00|203810.7|203660.7|203828.4|203678.4|203831.5|203681.5|203810.7|203660.7|27
1635452950000|2021-10-28 20:29:10|203828.9|203678.9|203843.5|203693.5|203844.8|203694.8|203819|203669|29
1635452960000|2021-10-28 20:29:20|203844.5|203694.5|203838.4|203688.4|203844.8|203694.8|203838.4|203688.4|25
1635452970000|2021-10-28 20:29:30|203831.8|203681.8|203821.1|203671.1|203831.8|203681.8|203818.1|203668.1|33
1635452980000|2021-10-28 20:29:40|203820.8|203670.8|203823.8|203673.8|203826.3|203676.3|203819.7|203669.7|27
1635452990000|2021-10-28 20:29:50|203824.2|203674.2|203822.3|203672.3|203824.6|203674.6|203822.3|203672.3|20
1635453000000|2021-10-28 20:30:00|203822.2|203672.2|203889.8|203739.8|203889.8|203739.8|203822.2|203672.2|40
1635453010000|2021-10-28 20:30:10|203896.3|203746.3|203903.7|203753.7|203918.5|203768.5|203883.9|203733.9|34
1635453020000|2021-10-28 20:30:20|203904.5|203754.5|203884|203734|203904.5|203754.5|203880.3|203730.3|37
1635453030000|2021-10-28 20:30:30|203889.1|203739.1|203884.1|203734.1|203908.7|203758.7|203876.5|203726.5|35
1635453040000|2021-10-28 20:30:40|203878.1|203728.1|203882.6|203732.6|203899|203749|203878.1|203728.1|35
1635453050000|2021-10-28 20:30:50|203882.5|203732.5|203876.6|203726.6|203882.5|203732.5|203873.1|203723.1|27
1635453060000|2021-10-28 20:31:00|203875.4|203725.4|203893.3|203743.3|203895.2|203745.2|203875.4|203725.4|37
1635453070000|2021-10-28 20:31:10|203891.9|203741.9|203894.3|203744.3|203897.2|203747.2|203891.7|203741.7|28
1635453080000|2021-10-28 20:31:20|203894|203744|203900.7|203750.7|203902.6|203752.6|203893.4|203743.4|16
1635453090000|2021-10-28 20:31:30|203898.6|203748.6|203903|203753|203903.6|203753.6|203897.5|203747.5|17
1635453100000|2021-10-28 20:31:40|203905|203755|203908.1|203758.1|203908.2|203758.2|203897|203747|32
1635453110000|2021-10-28 20:31:50|203908.9|203758.9|203898.9|203748.9|203913.9|203763.9|203896.6|203746.6|33
1635453120000|2021-10-28 20:32:00|203896.8|203746.8|203880.3|203730.3|203896.8|203746.8|203875.4|203725.4|30
1635453130000|2021-10-28 20:32:10|203880|203730|203878.4|203728.4|203880|203730|203874.6|203724.6|21
1635453140000|2021-10-28 20:32:20|203877.3|203727.3|203874.1|203724.1|203879.7|203729.7|203871.9|203721.9|28
1635453150000|2021-10-28 20:32:30|203874.3|203724.3|203873.1|203723.1|203875.4|203725.4|203869.9|203719.9|24
1635453160000|2021-10-28 20:32:40|203872.8|203722.8|203872.6|203722.6|203873.2|203723.2|203868.4|203718.4|22
1635453170000|2021-10-28 20:32:50|203871.7|203721.7|203871.9|203721.9|203873.3|203723.3|203867.7|203717.7|23
1635453180000|2021-10-28 20:33:00|203874.3|203724.3|203869.5|203719.5|203874.3|203724.3|203869.3|203719.3|27
1635453190000|2021-10-28 20:33:10|203868.4|203718.4|203843.5|203693.5|203873.8|203723.8|203841.3|203691.3|28
1635453200000|2021-10-28 20:33:20|203837.5|203687.5|203842.1|203692.1|203844.6|203694.6|203834.7|203684.7|30
1635453210000|2021-10-28 20:33:30|203842.9|203692.9|203830|203680|203842.9|203692.9|203829.6|203679.6|29
1635453220000|2021-10-28 20:33:40|203830.6|203680.6|203829.8|203679.8|203832.8|203682.8|203822.6|203672.6|24
1635453230000|2021-10-28 20:33:50|203830|203680|203831.3|203681.3|203832.4|203682.4|203826.5|203676.5|33
1635453240000|2021-10-28 20:34:00|203831.8|203681.8|203845.6|203695.6|203845.6|203695.6|203829.8|203679.8|33
1635453250000|2021-10-28 20:34:10|203848.4|203698.4|203836.3|203686.3|203848.4|203698.4|203834.9|203684.9|31
1635453260000|2021-10-28 20:34:20|203835.8|203685.8|203843.5|203693.5|203847.6|203697.6|203834|203684|29
1635453270000|2021-10-28 20:34:30|203842.9|203692.9|203840|203690|203846.4|203696.4|203835.6|203685.6|33
1635453280000|2021-10-28 20:34:40|203840.8|203690.8|203836.2|203686.2|203845.8|203695.8|203834.6|203684.6|25
1635453290000|2021-10-28 20:34:50|203837.1|203687.1|203835.3|203685.3|203838.3|203688.3|203834|203684|22
1635453300000|2021-10-28 20:35:00|203835.6|203685.6|203831|203681|203840.8|203690.8|203830.4|203680.4|29
1635453310000|2021-10-28 20:35:10|203830.8|203680.8|203835.6|203685.6|203843.1|203693.1|203830.3|203680.3|31
1635453320000|2021-10-28 20:35:20|203835.7|203685.7|203848.5|203698.5|203871.4|203721.4|203835.7|203685.7|29
1635453330000|2021-10-28 20:35:30|203846.4|203696.4|203843.4|203693.4|203851.3|203701.3|203839.1|203689.1|26
1635453340000|2021-10-28 20:35:40|203842.8|203692.8|203842.3|203692.3|203844.2|203694.2|203840.5|203690.5|13
1635453350000|2021-10-28 20:35:50|203840.2|203690.2|203833.4|203683.4|203849.9|203699.9|203824|203674|25
1635453360000|2021-10-28 20:36:00|203841|203691|203837.7|203687.7|203852.2|203702.2|203833.7|203683.7|34
1635453370000|2021-10-28 20:36:10|203839.5|203689.5|203862.7|203712.7|203875.1|203725.1|203834.8|203684.8|34
1635453380000|2021-10-28 20:36:20|203864.1|203714.1|203895.5|203745.5|203898.6|203748.6|203849.7|203699.7|28
1635453390000|2021-10-28 20:36:30|203896.5|203746.5|203895.5|203745.5|203898.5|203748.5|203890.4|203740.4|23
1635453400000|2021-10-28 20:36:40|203895.4|203745.4|203890.4|203740.4|203897.7|203747.7|203889.7|203739.7|23
1635453410000|2021-10-28 20:36:50|203890.3|203740.3|203895.7|203745.7|203895.7|203745.7|203889.8|203739.8|19
1635453420000|2021-10-28 20:37:00|203895.2|203745.2|203900.9|203750.9|203900.9|203750.9|203891.8|203741.8|24
1635453430000|2021-10-28 20:37:10|203907.9|203757.9|203894.9|203744.9|203907.9|203757.9|203890.7|203740.7|15
1635453440000|2021-10-28 20:37:20|203895.4|203745.4|203900.1|203750.1|203902.3|203752.3|203894.8|203744.8|16
1635453450000|2021-10-28 20:37:30|203899|203749|203900.1|203750.1|203900.1|203750.1|203898.5|203748.5|10
1635453460000|2021-10-28 20:37:40|203900.4|203750.4|203898.5|203748.5|203903.7|203753.7|203897.8|203747.8|13
1635453470000|2021-10-28 20:37:50|203897.7|203747.7|203894.3|203744.3|203900|203750|203892.4|203742.4|20
1635453480000|2021-10-28 20:38:00|203894|203744|203899.7|203749.7|203901.4|203751.4|203894|203744|16
1635453490000|2021-10-28 20:38:10|203897.3|203747.3|203899.7|203749.7|203900.9|203750.9|203895.8|203745.8|14
1635453500000|2021-10-28 20:38:20|203897.8|203747.8|203901.4|203751.4|203905.2|203755.2|203897.8|203747.8|17
1635453510000|2021-10-28 20:38:30|203900.4|203750.4|203903.6|203753.6|203903.6|203753.6|203898.8|203748.8|12
1635453520000|2021-10-28 20:38:40|203902.3|203752.3|203903|203753|203903.4|203753.4|203901.1|203751.1|16
1635453530000|2021-10-28 20:38:50|203901.9|203751.9|203899.8|203749.8|203902|203752|203898.3|203748.3|13
1635453540000|2021-10-28 20:39:00|203899.6|203749.6|203900.7|203750.7|203900.7|203750.7|203897.1|203747.1|12
1635453550000|2021-10-28 20:39:10|203901.7|203751.7|203899.2|203749.2|203902.5|203752.5|203898.6|203748.6|12
1635453560000|2021-10-28 20:39:20|203899.3|203749.3|203901.7|203751.7|203904.7|203754.7|203898.6|203748.6|15
1635453570000|2021-10-28 20:39:30|203902.1|203752.1|203900.2|203750.2|203902.9|203752.9|203900.1|203750.1|13
1635453580000|2021-10-28 20:39:40|203901.1|203751.1|203892.1|203742.1|203904.4|203754.4|203892.1|203742.1|17
1635453590000|2021-10-28 20:39:50|203891.6|203741.6|203888.1|203738.1|203899.8|203749.8|203886.2|203736.2|22
1635453600000|2021-10-28 20:40:00|203888|203738|203890.1|203740.1|203891.4|203741.4|203887.3|203737.3|22
1635453610000|2021-10-28 20:40:10|203889.5|203739.5|203890.1|203740.1|203891.8|203741.8|203889.2|203739.2|15
1635453620000|2021-10-28 20:40:20|203892.4|203742.4|203890.8|203740.8|203893.6|203743.6|203889.7|203739.7|16
1635453630000|2021-10-28 20:40:30|203890.6|203740.6|203873.1|203723.1|203890.6|203740.6|203869.3|203719.3|17
1635453640000|2021-10-28 20:40:40|203866|203716|203874.4|203724.4|203874.4|203724.4|203865.2|203715.2|10
1635453650000|2021-10-28 20:40:50|203879|203729|203884.6|203734.6|203889.2|203739.2|203876.1|203726.1|15
1635453660000|2021-10-28 20:41:00|203883|203733|203885.6|203735.6|203889.5|203739.5|203876|203726|19
1635453670000|2021-10-28 20:41:10|203886.1|203736.1|203889|203739|203890.1|203740.1|203882.9|203732.9|16
1635453680000|2021-10-28 20:41:20|203888.1|203738.1|203887.4|203737.4|203889.7|203739.7|203884.9|203734.9|20
1635453690000|2021-10-28 20:41:30|203887.7|203737.7|203882.5|203732.5|203887.7|203737.7|203882.4|203732.4|10
1635453700000|2021-10-28 20:41:40|203883.3|203733.3|203886.2|203736.2|203886.2|203736.2|203882.6|203732.6|10
1635453710000|2021-10-28 20:41:50|203885.8|203735.8|203893.1|203743.1|203893.1|203743.1|203881.7|203731.7|18
1635453720000|2021-10-28 20:42:00|203889.7|203739.7|203886.1|203736.1|203889.7|203739.7|203885.8|203735.8|27
1635453730000|2021-10-28 20:42:10|203886.2|203736.2|203881.2|203731.2|203888.3|203738.3|203873.5|203723.5|20
1635453740000|2021-10-28 20:42:20|203883.5|203733.5|203883.4|203733.4|203885.2|203735.2|203881.2|203731.2|18
1635453750000|2021-10-28 20:42:30|203882.9|203732.9|203883.2|203733.2|203884.3|203734.3|203882.5|203732.5|15
1635453760000|2021-10-28 20:42:40|203883.1|203733.1|203884|203734|203887.7|203737.7|203880|203730|12
1635453770000|2021-10-28 20:42:50|203883.4|203733.4|203885.2|203735.2|203886.3|203736.3|203882.8|203732.8|8
1635453780000|2021-10-28 20:43:00|203885.4|203735.4|203884|203734|203887.3|203737.3|203884|203734|14
1635453790000|2021-10-28 20:43:10|203883.8|203733.8|203876|203726|203896.5|203746.5|203872.5|203722.5|16
1635453800000|2021-10-28 20:43:20|203873.4|203723.4|203873.1|203723.1|203879.5|203729.5|203870.9|203720.9|14
1635453810000|2021-10-28 20:43:30|203851.2|203701.2|203845|203695|203852.2|203702.2|203842.8|203692.8|20
1635453820000|2021-10-28 20:43:40|203844.5|203694.5|203845.8|203695.8|203847|203697|203843.5|203693.5|13
1635453830000|2021-10-28 20:43:50|203847.1|203697.1|203860.8|203710.8|203862|203712|203844.3|203694.3|18
1635453840000|2021-10-28 20:44:00|203863|203713|203869.4|203719.4|203872.8|203722.8|203858.4|203708.4|37
1635453850000|2021-10-28 20:44:10|203869.6|203719.6|203859.8|203709.8|203869.6|203719.6|203858.4|203708.4|31
1635453860000|2021-10-28 20:44:20|203859.7|203709.7|203858.1|203708.1|203861|203711|203858.1|203708.1|22
1635453870000|2021-10-28 20:44:30|203859.3|203709.3|203835.1|203685.1|203860.2|203710.2|203831.2|203681.2|22
1635453880000|2021-10-28 20:44:40|203834.6|203684.6|203841.1|203691.1|203841.7|203691.7|203834.6|203684.6|17
1635453890000|2021-10-28 20:44:50|203840|203690|203843.9|203693.9|203849.9|203699.9|203839.6|203689.6|19
1635453900000|2021-10-28 20:45:00|203843.2|203693.2|203848.1|203698.1|203848.5|203698.5|203836|203686|21
1635453910000|2021-10-28 20:45:10|203846.9|203696.9|203850.6|203700.6|203852.4|203702.4|203846.9|203696.9|16
1635453920000|2021-10-28 20:45:20|203850.3|203700.3|203854.8|203704.8|203855|203705|203850.3|203700.3|12
1635453930000|2021-10-28 20:45:30|203855|203705|203856.5|203706.5|203857.6|203707.6|203854.8|203704.8|12
1635453940000|2021-10-28 20:45:40|203856.8|203706.8|203856.6|203706.6|203868.1|203718.1|203852.4|203702.4|23
1635453950000|2021-10-28 20:45:50|203866.2|203716.2|203856.8|203706.8|203866.2|203716.2|203853|203703|25
1635453960000|2021-10-28 20:46:00|203856.6|203706.6|203853.8|203703.8|203861.7|203711.7|203853.8|203703.8|22
1635453970000|2021-10-28 20:46:10|203854.9|203704.9|203860.1|203710.1|203860.1|203710.1|203849.8|203699.8|28
1635453980000|2021-10-28 20:46:20|203859.8|203709.8|203862.5|203712.5|203868.9|203718.9|203847|203697|25
1635453990000|2021-10-28 20:46:30|203860.2|203710.2|203864.2|203714.2|203864.5|203714.5|203858.3|203708.3|20
1635454000000|2021-10-28 20:46:40|203865.3|203715.3|203861.8|203711.8|203866.6|203716.6|203856.3|203706.3|15
1635454010000|2021-10-28 20:46:50|203860.6|203710.6|203861.9|203711.9|203867.1|203717.1|203855.4|203705.4|21
1635454020000|2021-10-28 20:47:00|203861.7|203711.7|203863.1|203713.1|203866.4|203716.4|203860.7|203710.7|28
1635454030000|2021-10-28 20:47:10|203862.9|203712.9|203865.3|203715.3|203867|203717|203859.8|203709.8|20
1635454040000|2021-10-28 20:47:20|203864.9|203714.9|203866.1|203716.1|203866.1|203716.1|203863.3|203713.3|9
1635454050000|2021-10-28 20:47:30|203865.6|203715.6|203870.2|203720.2|203870.3|203720.3|203865.6|203715.6|7
1635454060000|2021-10-28 20:47:40|203870.1|203720.1|203867.9|203717.9|203871.2|203721.2|203865.2|203715.2|13
1635454070000|2021-10-28 20:47:50|203868|203718|203868.1|203718.1|203870.3|203720.3|203866.9|203716.9|12
1635454080000|2021-10-28 20:48:00|203867.9|203717.9|203868.7|203718.7|203868.7|203718.7|203853.9|203703.9|23
1635454090000|2021-10-28 20:48:10|203865.4|203715.4|203867.4|203717.4|203868.8|203718.8|203865.4|203715.4|11
1635454100000|2021-10-28 20:48:20|203867.2|203717.2|203845.9|203695.9|203868.4|203718.4|203842.3|203692.3|26
1635454110000|2021-10-28 20:48:30|203848.4|203698.4|203844.8|203694.8|203859.3|203709.3|203840.3|203690.3|26
1635454120000|2021-10-28 20:48:40|203847|203697|203846.3|203696.3|203848.4|203698.4|203843.8|203693.8|16
1635454130000|2021-10-28 20:48:50|203847.9|203697.9|203864.2|203714.2|203867.1|203717.1|203846.4|203696.4|23
1635454140000|2021-10-28 20:49:00|203860.5|203710.5|203864|203714|203864|203714|203848.4|203698.4|17
1635454150000|2021-10-28 20:49:10|203862.9|203712.9|203848.5|203698.5|203864.9|203714.9|203835.9|203685.9|32
1635454160000|2021-10-28 20:49:20|203849.2|203699.2|203846.4|203696.4|203853.9|203703.9|203844.5|203694.5|19
1635454170000|2021-10-28 20:49:30|203845.6|203695.6|203846.5|203696.5|203857.4|203707.4|203844.9|203694.9|26
1635454180000|2021-10-28 20:49:40|203845.2|203695.2|203846.1|203696.1|203850.9|203700.9|203843.6|203693.6|23
1635454190000|2021-10-28 20:49:50|203848.2|203698.2|203848.2|203698.2|203849.8|203699.8|203845.1|203695.1|17
1635454200000|2021-10-28 20:50:00|203848.8|203698.8|203844|203694|203848.8|203698.8|203842.9|203692.9|24
1635454210000|2021-10-28 20:50:10|203842.8|203692.8|203849.5|203699.5|203849.5|203699.5|203842.8|203692.8|14
1635454220000|2021-10-28 20:50:20|203849.4|203699.4|203826.8|203676.8|203850.5|203700.5|203823.5|203673.5|17
1635454230000|2021-10-28 20:50:30|203826|203676|203816.6|203666.6|203826|203676|203799.4|203649.4|30
1635454240000|2021-10-28 20:50:40|203813.3|203663.3|203798.7|203648.7|203813.3|203663.3|203785|203635|27
1635454250000|2021-10-28 20:50:50|203794|203644|203794.2|203644.2|203809.2|203659.2|203792.4|203642.4|14
1635454260000|2021-10-28 20:51:00|203794.4|203644.4|203788|203638|203794.9|203644.9|203784.7|203634.7|16
1635454270000|2021-10-28 20:51:10|203794.3|203644.3|203798.1|203648.1|203800.5|203650.5|203789|203639|19
1635454280000|2021-10-28 20:51:20|203792.4|203642.4|203799.9|203649.9|203808.8|203658.8|203783.9|203633.9|21
1635454290000|2021-10-28 20:51:30|203803.9|203653.9|203807.8|203657.8|203807.8|203657.8|203796.7|203646.7|21
1635454300000|2021-10-28 20:51:40|203806.8|203656.8|203795|203645|203808.2|203658.2|203786.3|203636.3|22
1635454310000|2021-10-28 20:51:50|203795.5|203645.5|203806|203656|203815.2|203665.2|203788.6|203638.6|19
1635454320000|2021-10-28 20:52:00|203806.5|203656.5|203802.9|203652.9|203806.5|203656.5|203795.8|203645.8|11
1635454330000|2021-10-28 20:52:10|203805.1|203655.1|203804.8|203654.8|203805.3|203655.3|203778.7|203628.7|19
1635454340000|2021-10-28 20:52:20|203805.9|203655.9|203799.2|203649.2|203810.4|203660.4|203795.6|203645.6|13
1635454350000|2021-10-28 20:52:30|203801.6|203651.6|203801.3|203651.3|203802.8|203652.8|203797.1|203647.1|14
1635454360000|2021-10-28 20:52:40|203801.2|203651.2|203781.1|203631.1|203802.6|203652.6|203775|203625|14
1635454370000|2021-10-28 20:52:50|203776.2|203626.2|203775|203625|203785.6|203635.6|203769.3|203619.3|20
1635454380000|2021-10-28 20:53:00|203771.4|203621.4|203781.7|203631.7|203787.1|203637.1|203771.4|203621.4|29
1635454390000|2021-10-28 20:53:10|203787.8|203637.8|203786.9|203636.9|203789.8|203639.8|203782.2|203632.2|17
1635454400000|2021-10-28 20:53:20|203787|203637|203785.8|203635.8|203791.9|203641.9|203782.3|203632.3|19
1635454410000|2021-10-28 20:53:30|203776.4|203626.4|203770.4|203620.4|203777.7|203627.7|203752.4|203602.4|31
1635454420000|2021-10-28 20:53:40|203767.7|203617.7|203770.2|203620.2|203770.7|203620.7|203764.1|203614.1|10
1635454430000|2021-10-28 20:53:50|203771|203621|203757|203607|203771|203621|203756.6|203606.6|17
1635454440000|2021-10-28 20:54:00|203755.7|203605.7|203761.9|203611.9|203767.5|203617.5|203755.7|203605.7|11
1635454450000|2021-10-28 20:54:10|203761|203611|203766|203616|203766|203616|203759.6|203609.6|11
1635454460000|2021-10-28 20:54:20|203766.3|203616.3|203760.4|203610.4|203766.3|203616.3|203758.4|203608.4|9
1635454470000|2021-10-28 20:54:30|203760.8|203610.8|203739.1|203589.1|203764.3|203614.3|203738.6|203588.6|24
1635454480000|2021-10-28 20:54:40|203742.5|203592.5|203737.8|203587.8|203742.5|203592.5|203719.6|203569.6|20
1635454490000|2021-10-28 20:54:50|203740.7|203590.7|203731.4|203581.4|203745.3|203595.3|203731|203581|21
1635454500000|2021-10-28 20:55:00|203728.7|203578.7|203730.4|203580.4|203736.4|203586.4|203728.7|203578.7|22
1635454510000|2021-10-28 20:55:10|203729.3|203579.3|203733.1|203583.1|203733.1|203583.1|203723.5|203573.5|11
1635454520000|2021-10-28 20:55:20|203730|203580|203726.5|203576.5|203730.2|203580.2|203726.2|203576.2|9
1635454530000|2021-10-28 20:55:30|203726.6|203576.6|203738.8|203588.8|203738.8|203588.8|203726.5|203576.5|12
1635454540000|2021-10-28 20:55:40|203738.2|203588.2|203740|203590|203743.9|203593.9|203738|203588|17
1635454550000|2021-10-28 20:55:50|203739.1|203589.1|203738.4|203588.4|203745.5|203595.5|203738.4|203588.4|13
1635454560000|2021-10-28 20:56:00|203740.3|203590.3|203732|203582|203744|203594|203730.8|203580.8|13
1635454570000|2021-10-28 20:56:10|203735.2|203585.2|203738.1|203588.1|203739.8|203589.8|203735.1|203585.1|12
1635454580000|2021-10-28 20:56:20|203736.5|203586.5|203747.7|203597.7|203749.6|203599.6|203736.5|203586.5|12
1635454590000|2021-10-28 20:56:30|203724.9|203574.9|203736.7|203586.7|203736.7|203586.7|203724.9|203574.9|2
1635454600000|2021-10-28 20:56:40|203722.1|203572.1|203740|203590|203741.8|203591.8|203722.1|203572.1|9
1635454610000|2021-10-28 20:56:50|203739.9|203589.9|203739.4|203589.4|203768.5|203618.5|203739.4|203589.4|16
1635454620000|2021-10-28 20:57:00|203748.3|203598.3|203742.8|203592.8|203753.6|203603.6|203726.4|203576.4|14
1635454630000|2021-10-28 20:57:10|203745.2|203595.2|203748.6|203598.6|203750.3|203600.3|203742.3|203592.3|11
1635454640000|2021-10-28 20:57:20|203732.5|203582.5|203742.5|203592.5|203744.4|203594.4|203732.5|203582.5|7
1635454650000|2021-10-28 20:57:30|203737.8|203587.8|203736.1|203586.1|203737.8|203587.8|203734.8|203584.8|3
1635454660000|2021-10-28 20:57:40|203726.1|203576.1|203744|203594|203754.5|203604.5|203723.8|203573.8|11
1635454670000|2021-10-28 20:57:50|203750.7|203600.7|203794.4|203644.4|203797.1|203647.1|203750.7|203600.7|28
1635454680000|2021-10-28 20:58:00|203794.6|203644.6|203799.7|203649.7|203799.7|203649.7|203789.7|203639.7|24
1635454690000|2021-10-28 20:58:10|203799.9|203649.9|203802.6|203652.6|203807.3|203657.3|203796.9|203646.9|19
1635454700000|2021-10-28 20:58:20|203800.9|203650.9|203801.2|203651.2|203807.5|203657.5|203794.8|203644.8|19
1635454710000|2021-10-28 20:58:30|203792.4|203642.4|203784.2|203634.2|203805.7|203655.7|203778.9|203628.9|19
1635454720000|2021-10-28 20:58:40|203784.5|203634.5|203784.1|203634.1|203787|203637|203780.1|203630.1|14
1635454730000|2021-10-28 20:58:50|203786.3|203636.3|203796.5|203646.5|203805.1|203655.1|203786.3|203636.3|21
1635454740000|2021-10-28 20:59:00|203800|203650|203790.8|203640.8|203805.9|203655.9|203782.1|203632.1|20
1635454750000|2021-10-28 20:59:10|203783.7|203633.7|203790.7|203640.7|203794.5|203644.5|203783.7|203633.7|9
1635454760000|2021-10-28 20:59:20|203792.4|203642.4|203791.7|203641.7|203806.5|203656.5|203775.5|203625.5|9
1635454770000|2021-10-28 20:59:30|203795.7|203645.7|203825.5|203675.5|203825.5|203675.5|203795.7|203645.7|14
1635454780000|2021-10-28 20:59:40|203825.3|203675.3|203824.9|203674.9|203832|203682|203824.9|203674.9|16
1635454790000|2021-10-28 20:59:50|203824.8|203674.8|203827.6|203677.6|203827.6|203677.6|203822.2|203672.2|15
1635454800000|2021-10-28 21:00:00|203825.3|203675.3|203834.1|203684.1|203834.9|203684.9|203825.3|203675.3|6
1635454810000|2021-10-28 21:00:10|203837.3|203687.3|203825.4|203675.4|203837.3|203687.3|203825.4|203675.4|3
1635454820000|2021-10-28 21:00:20|203826.5|203676.5|203826.5|203676.5|203826.5|203676.5|203826.5|203676.5|1
1635454830000|2021-10-28 21:00:30|203830.6|203680.6|203828.5|203678.5|203830.6|203680.6|203828.5|203678.5|2
1635454840000|2021-10-28 21:00:40|203823.6|203673.6|203823.6|203673.6|203823.6|203673.6|203823.6|203673.6|1
1635454860000|2021-10-28 21:01:00|203816.2|203666.2|203811.8|203661.8|203820.9|203670.9|203810|203660|6
1635454870000|2021-10-28 21:01:10|203814.4|203664.4|203797.3|203647.3|203814.4|203664.4|203797.3|203647.3|4
1635454890000|2021-10-28 21:01:30|203854.6|203593.8|203797.8|203647.8|203858.5|203647.8|203797.8|203591.2|4
1635454900000|2021-10-28 21:01:40|203812.3|203662.3|203812.3|203662.3|203812.3|203662.3|203812.3|203662.3|1
1635454910000|2021-10-28 21:01:50|203796.2|203646.2|203796.2|203646.2|203796.2|203646.2|203796.2|203646.2|1
1635454930000|2021-10-28 21:02:10|203843.3|203589.6|203844.3|203583.6|203844.3|203589.6|203843.3|203583.6|2
1635454940000|2021-10-28 21:02:20|203860.9|203600.3|203860.9|203600.3|203860.9|203600.3|203860.9|203600.3|1
1635454950000|2021-10-28 21:02:30|203857.3|203580.3|203842.2|203545.2|203857.3|203580.3|203841.2|203544.2|3
1635454990000|2021-10-28 21:03:10|203837.8|203554.1|203842.2|203545.2|203842.2|203554.1|203837.8|203545.2|2
1635455030000|2021-10-28 21:03:50|203837.4|203540.4|203835|203538|203837.4|203540.4|203834.7|203537.7|4
1635455040000|2021-10-28 21:04:00|203834.9|203537.9|203841.3|203544.3|203841.3|203544.3|203834.9|203537.9|6
1635455050000|2021-10-28 21:04:10|203840.7|203543.7|203812.2|203515.2|203840.7|203543.7|203812.2|203515.2|5
1635455080000|2021-10-28 21:04:40|203811.9|203514.9|203819.6|203522.6|203819.6|203522.6|203811.9|203514.9|2
1635455090000|2021-10-28 21:04:50|203821.1|203524.1|203812.9|203515.9|203821.1|203524.1|203812.9|203515.9|2
1635455100000|2021-10-28 21:05:00|203815.8|203518.8|203851.2|203554.2|203886|203589|203815.8|203518.8|8
1635455110000|2021-10-28 21:05:10|203844.7|203547.7|203839.4|203542.4|203874.7|203598.3|203839.4|203542.4|9
1635455120000|2021-10-28 21:05:20|203845|203548|203844.2|203547.2|203845|203548|203815.8|203518.8|7
1635455130000|2021-10-28 21:05:30|203833.1|203536.1|203844.4|203547.4|203844.4|203547.4|203833.1|203536.1|2
1635455140000|2021-10-28 21:05:40|203855.1|203558.1|203861.1|203564.1|203861.1|203564.1|203855.1|203558.1|4
1635455150000|2021-10-28 21:05:50|203839.8|203542.8|203883.5|203586.5|203883.5|203586.5|203823.8|203526.8|3
1635455160000|2021-10-28 21:06:00|203849.9|203552.9|203839.3|203542.3|203869.7|203572.7|203835.5|203538.5|7
1635455170000|2021-10-28 21:06:10|203840.1|203543.1|203826.7|203529.7|203841.8|203544.8|203825.4|203528.4|9
1635455180000|2021-10-28 21:06:20|203807.5|203510.5|203835.3|203538.3|203838.2|203541.2|203797.8|203500.8|12
1635455190000|2021-10-28 21:06:30|203831.8|203534.8|203848|203551|203860.1|203563.1|203827.8|203530.8|8
1635455200000|2021-10-28 21:06:40|203852.3|203555.3|203885|203588|203885|203588|203852.3|203555.3|2
1635455210000|2021-10-28 21:06:50|203830.6|203533.6|203884.6|203587.6|203884.6|203587.6|203830.6|203533.6|7
1635455220000|2021-10-28 21:07:00|203884.8|203587.8|203884.7|203587.7|203884.8|203587.8|203884.4|203587.4|4
1635455230000|2021-10-28 21:07:10|203860.8|203563.8|203858.3|203561.3|203860.8|203563.8|203823.4|203526.4|7
1635455240000|2021-10-28 21:07:20|203837.5|203540.5|203860.4|203563.4|203860.8|203563.8|203837.5|203540.5|6
1635455250000|2021-10-28 21:07:30|203837.8|203540.8|203865|203568|203865|203568|203837.7|203540.7|5
1635455260000|2021-10-28 21:07:40|203883.9|203586.9|203885.1|203588.1|203885.1|203588.1|203883.7|203586.7|4
1635455270000|2021-10-28 21:07:50|203884.4|203587.4|203883.5|203586.5|203884.4|203587.4|203883.5|203586.5|2
1635455280000|2021-10-28 21:08:00|203883.7|203586.7|203873.8|203576.8|203883.7|203586.7|203838.9|203541.9|9
1635455290000|2021-10-28 21:08:10|203883.6|203586.6|203856.2|203559.2|203883.6|203586.6|203842.1|203545.1|3
1635455300000|2021-10-28 21:08:20|203868|203571|203868|203571|203868|203571|203868|203571|1
1635455310000|2021-10-28 21:08:30|203838.1|203541.1|203860.5|203563.5|203860.5|203563.5|203838.1|203541.1|5
1635455320000|2021-10-28 21:08:40|203867.8|203570.8|203859.5|203562.5|203883.9|203586.9|203855.2|203558.2|5
1635455330000|2021-10-28 21:08:50|203869.2|203572.2|203868.3|203571.3|203869.2|203572.2|203864.7|203567.7|3
1635455340000|2021-10-28 21:09:00|203837.3|203540.3|203837.3|203540.3|203837.3|203540.3|203837.3|203540.3|1
1635455350000|2021-10-28 21:09:10|203818.3|203521.3|203861.1|203564.1|203861.1|203564.1|203818.3|203521.3|5
1635455360000|2021-10-28 21:09:20|203830.5|203533.5|203852.8|203555.8|203852.8|203555.8|203830.5|203533.5|3
1635455370000|2021-10-28 21:09:30|203883|203586|203883|203586|203883|203586|203883|203586|1
1635455380000|2021-10-28 21:09:40|203826.6|203529.6|203866.4|203602.8|203866.4|203606.5|203826.6|203529.6|6
1635455390000|2021-10-28 21:09:50|203866|203603.6|203858.1|203561.1|203866|203603.6|203828.8|203531.8|3
1635455400000|2021-10-28 21:10:00|203799.3|203502.3|203826.5|203529.5|203826.5|203529.5|203789|203492|5
1635455410000|2021-10-28 21:10:10|203826.1|203529.1|203839|203542|203844.7|203547.7|203820.2|203523.2|7
1635455420000|2021-10-28 21:10:20|203839.2|203542.2|203864.5|203567.5|203864.5|203567.5|203839.2|203542.2|11
1635455430000|2021-10-28 21:10:30|203823.5|203526.5|203872.6|203575.6|203872.6|203575.6|203823.5|203526.5|7
1635455440000|2021-10-28 21:10:40|203865.4|203568.4|203864.7|203567.7|203865.4|203568.4|203861.6|203564.6|3
1635455450000|2021-10-28 21:10:50|203855.8|203558.8|203864.4|203567.4|203867.2|203570.2|203835.2|203538.2|8
1635455460000|2021-10-28 21:11:00|203874.7|203577.7|203775.9|203503.7|203874.7|203577.7|203697.5|203495|31
1635455470000|2021-10-28 21:11:10|203691.9|203541.9|203699.1|203549.1|203785.9|203550.3|203676.5|203457.6|27
1635455480000|2021-10-28 21:11:20|203753.8|203496.8|203606.5|203309.5|203888.5|203591.5|203592.3|203295.3|34
1635455490000|2021-10-28 21:11:30|203610.8|203313.8|203682.8|203385.8|203682.8|203385.8|203558.7|203261.7|24
1635455500000|2021-10-28 21:11:40|203691.3|203394.3|203705.4|203408.4|203713.8|203416.8|203670.7|203373.7|12
1635455510000|2021-10-28 21:11:50|203711.9|203414.9|203716.4|203419.4|203722.9|203425.9|203678.9|203381.9|13
1635455520000|2021-10-28 21:12:00|203690.1|203393.1|203734.7|203437.7|203734.7|203437.7|203662.3|203365.3|17
1635455530000|2021-10-28 21:12:10|203735|203438|203737.1|203440.1|203760.4|203463.4|203702.4|203405.4|24
1635455540000|2021-10-28 21:12:20|203707.3|203410.3|203794.3|203497.3|203794.3|203497.3|203704.7|203407.7|23
1635455550000|2021-10-28 21:12:30|203796.3|203499.3|203710.9|203413.9|203796.3|203499.3|203703.8|203406.8|23
1635455560000|2021-10-28 21:12:40|203715.1|203418.1|203723.1|203426.1|203723.1|203426.1|203704.6|203407.6|18
1635455570000|2021-10-28 21:12:50|203713.5|203416.5|203707.9|203410.9|203721.9|203424.9|203700.6|203403.6|16
1635455580000|2021-10-28 21:13:00|203709.5|203412.5|203709|203412|203727.4|203430.4|203686.5|203389.5|13
1635455590000|2021-10-28 21:13:10|203714|203417|203724.7|203427.7|203724.7|203427.7|203693.3|203396.3|13
1635455600000|2021-10-28 21:13:20|203724.8|203427.8|203742.8|203445.8|203749.5|203452.5|203699.7|203402.7|12
1635455610000|2021-10-28 21:13:30|203746.5|203449.5|203711.2|203414.2|203746.5|203449.5|203690.6|203393.6|19
1635455620000|2021-10-28 21:13:40|203708.9|203411.9|203729.5|203432.5|203729.5|203432.5|203696.4|203399.4|15
1635455630000|2021-10-28 21:13:50|203731.3|203434.3|203725.4|203428.4|203735.1|203438.1|203721.8|203424.8|12
1635455640000|2021-10-28 21:14:00|203728.7|203431.7|203728.3|203431.3|203750|203453|203686.7|203389.7|12
1635455650000|2021-10-28 21:14:10|203730.1|203433.1|203757.6|203460.6|203779.4|203482.4|203729.1|203432.1|14
1635455660000|2021-10-28 21:14:20|203715|203418|203751.9|203454.9|203771|203474|203715|203418|10
1635455670000|2021-10-28 21:14:30|203749.3|203452.3|203691.1|203394.1|203749.3|203452.3|203691.1|203394.1|14
1635455680000|2021-10-28 21:14:40|203678.1|203381.1|203745.1|203448.1|203752.4|203455.4|203678.1|203381.1|14
1635455690000|2021-10-28 21:14:50|203746.8|203449.8|203737.1|203440.1|203746.8|203449.8|203736.8|203439.8|9
1635455700000|2021-10-28 21:15:00|203743.3|203446.3|203697.8|203400.8|203764|203467|203697.8|203400.8|8
1635455710000|2021-10-28 21:15:10|203702.2|203405.2|203713.6|203416.6|203721.6|203424.6|203687.3|203390.3|9
1635455720000|2021-10-28 21:15:20|203717.4|203420.4|203743.2|203446.2|203744.8|203447.8|203709.9|203412.9|6
1635455730000|2021-10-28 21:15:30|203770|203473|203724.4|203427.4|203770.7|203473.7|203672.7|203375.7|9
1635455740000|2021-10-28 21:15:40|203723.8|203426.8|203710.3|203413.3|203729.7|203432.7|203676.5|203379.5|7
1635455750000|2021-10-28 21:15:50|203698.8|203401.8|203680.9|203383.9|203714|203417|203669.6|203372.6|6
1635455760000|2021-10-28 21:16:00|203690.1|203393.1|203716.2|203419.2|203718.1|203421.1|203690.1|203393.1|7
1635455770000|2021-10-28 21:16:10|203705.4|203408.4|203753.2|203456.2|203753.3|203456.3|203705.4|203408.4|8
1635455780000|2021-10-28 21:16:20|203705.4|203408.4|203712.7|203415.7|203720|203423|203654.4|203357.4|9
1635455790000|2021-10-28 21:16:30|203719.7|203422.7|203735.6|203438.6|203747.9|203450.9|203719.7|203422.7|8
1635455800000|2021-10-28 21:16:40|203734.6|203437.6|203730.2|203433.2|203734.6|203437.6|203699.3|203402.3|6
1635455810000|2021-10-28 21:16:50|203707|203410|203723|203426|203723|203426|203707|203410|7
1635455820000|2021-10-28 21:17:00|203714.7|203417.7|203693.1|203396.1|203717.7|203420.7|203681|203384|4
1635455830000|2021-10-28 21:17:10|203702.8|203405.8|203740.4|203443.4|203746.4|203449.4|203702.8|203405.8|5
1635455840000|2021-10-28 21:17:20|203732.1|203435.1|203703.1|203406.1|203732.1|203435.1|203684.3|203387.3|5
1635455850000|2021-10-28 21:17:30|203694.4|203397.4|203723.9|203426.9|203733|203436|203694.4|203397.4|6
1635455860000|2021-10-28 21:17:40|203721.3|203424.3|203704.4|203407.4|203729.7|203432.7|203689.8|203392.8|5
1635455870000|2021-10-28 21:17:50|203719.5|203422.5|203693.2|203396.2|203719.5|203422.5|203667.6|203370.6|5
1635455880000|2021-10-28 21:18:00|203714.7|203417.7|203708.3|203411.3|203714.7|203417.7|203708.3|203411.3|2
1635455890000|2021-10-28 21:18:10|203727.6|203430.6|203703.6|203406.6|203727.6|203430.6|203667.2|203370.2|8
1635455900000|2021-10-28 21:18:20|203710.3|203413.3|203764.1|203467.1|203764.1|203467.1|203703.9|203406.9|4
1635455910000|2021-10-28 21:18:30|203770.2|203473.2|203704.5|203407.5|203770.2|203473.2|203681|203384|3
1635455920000|2021-10-28 21:18:40|203712|203415|203751.7|203454.7|203751.7|203454.7|203703|203406|4
1635455930000|2021-10-28 21:18:50|203750.9|203453.9|203751.7|203454.7|203751.7|203454.7|203750.9|203453.9|2
1635455940000|2021-10-28 21:19:00|203751.4|203454.4|203687.1|203390.1|203752.1|203455.1|203687.1|203390.1|5
1635455950000|2021-10-28 21:19:10|203700|203403|203727.1|203430.1|203730.5|203433.5|203700|203403|6
1635455960000|2021-10-28 21:19:20|203721.4|203424.4|203708.5|203411.5|203731.3|203434.3|203692.2|203395.2|5
1635455970000|2021-10-28 21:19:30|203710.8|203413.8|203724.3|203427.3|203724.3|203427.3|203703.9|203406.9|3
1635455980000|2021-10-28 21:19:40|203718.9|203421.9|203700.1|203403.1|203718.9|203421.9|203655.8|203358.8|5
1635455990000|2021-10-28 21:19:50|203722.1|203425.1|203669.6|203372.6|203722.1|203425.1|203669.6|203372.6|3
1635456000000|2021-10-28 21:20:00|203719.1|203422.1|203735.4|203438.4|203736|203439|203719.1|203422.1|7
1635456010000|2021-10-28 21:20:10|203736.8|203439.8|203752.8|203455.8|203752.8|203455.8|203731.6|203434.6|6
1635456020000|2021-10-28 21:20:20|203696.9|203399.9|203723.5|203426.5|203723.5|203426.5|203696.9|203399.9|4
1635456030000|2021-10-28 21:20:30|203720.4|203423.4|203727.5|203430.5|203727.5|203430.5|203720.4|203423.4|3
1635456040000|2021-10-28 21:20:40|203751.6|203454.6|203751.3|203454.3|203751.6|203454.6|203751.3|203454.3|2
1635456050000|2021-10-28 21:20:50|203664.9|203367.9|203699|203402|203699|203402|203664.9|203367.9|3
1635456060000|2021-10-28 21:21:00|203686.2|203389.2|203720|203423|203759.1|203462.1|203686.2|203389.2|7
1635456070000|2021-10-28 21:21:10|203674.5|203377.5|203716.5|203419.5|203716.5|203419.5|203674.5|203377.5|5
1635456080000|2021-10-28 21:21:20|203707.5|203410.5|203697.5|203400.5|203707.5|203410.5|203697.5|203400.5|3
1635456090000|2021-10-28 21:21:30|203749.9|203452.9|203749.9|203452.9|203749.9|203452.9|203749.9|203452.9|1
1635456100000|2021-10-28 21:21:40|203653.7|203356.7|203748.1|203451.1|203748.1|203451.1|203653.7|203356.7|4
1635456110000|2021-10-28 21:21:50|203750.8|203453.8|203750.8|203453.8|203750.8|203453.8|203750.8|203453.8|1
1635456120000|2021-10-28 21:22:00|203665.4|203368.4|203708.9|203411.9|203708.9|203411.9|203665.4|203368.4|3
1635456130000|2021-10-28 21:22:10|203713.7|203416.7|203707.1|203410.1|203713.7|203416.7|203707.1|203410.1|2
1635456140000|2021-10-28 21:22:20|203706.5|203409.5|203710.2|203413.2|203710.2|203413.2|203697.9|203400.9|4
1635456150000|2021-10-28 21:22:30|203728.8|203431.8|203722.5|203425.5|203730.5|203433.5|203722.5|203425.5|5
1635456160000|2021-10-28 21:22:40|203660.1|203363.1|203681.3|203384.3|203689.3|203392.3|203644.4|203347.4|5
1635456170000|2021-10-28 21:22:50|203672.3|203375.3|203685.9|203388.9|203685.9|203388.9|203672.3|203375.3|2
1635456180000|2021-10-28 21:23:00|203653.3|203356.3|203684.5|203387.5|203684.5|203387.5|203653.3|203356.3|3
1635456190000|2021-10-28 21:23:10|203696.9|203399.9|203696.9|203399.9|203696.9|203399.9|203696.9|203399.9|1
1635456200000|2021-10-28 21:23:20|203663.8|203366.8|203746.7|203449.7|203746.7|203449.7|203622.3|203325.3|3
1635456220000|2021-10-28 21:23:40|203622.3|203325.3|203746.7|203449.7|203746.7|203449.7|203622.3|203325.3|5
1635456250000|2021-10-28 21:24:10|203647.1|203350.1|203732.9|203435.9|203746.7|203449.7|203647.1|203350.1|7
1635456260000|2021-10-28 21:24:20|203734.5|203437.5|203734.5|203437.5|203734.5|203437.5|203734.5|203437.5|1
1635456270000|2021-10-28 21:24:30|203732.9|203435.9|203738.8|203441.8|203738.8|203441.8|203732.9|203435.9|3
1635456280000|2021-10-28 21:24:40|203677.5|203380.5|203751.8|203454.8|203751.8|203454.8|203677.5|203380.5|5
1635456290000|2021-10-28 21:24:50|203748.9|203451.9|203750.1|203453.1|203750.1|203453.1|203748.4|203451.4|3
1635456300000|2021-10-28 21:25:00|203680.7|203383.7|203727.3|203430.3|203727.3|203430.3|203680.7|203383.7|5
1635456310000|2021-10-28 21:25:10|203749.3|203452.3|203749.9|203452.9|203751.5|203454.5|203747.8|203450.8|6
1635456320000|2021-10-28 21:25:20|203693.2|203396.2|203716.9|203419.9|203716.9|203419.9|203693.2|203396.2|4
1635456330000|2021-10-28 21:25:30|203747.5|203450.5|203750.8|203453.8|203750.8|203453.8|203747.5|203450.5|2
1635456340000|2021-10-28 21:25:40|203669.2|203372.2|203693.8|203396.8|203715|203418|203659.5|203362.5|8
1635456350000|2021-10-28 21:25:50|203696.2|203399.2|203711.1|203414.1|203711.1|203414.1|203690.8|203393.8|7
1635456360000|2021-10-28 21:26:00|203680.9|203383.9|203751.8|203454.8|203752.7|203455.7|203680.9|203383.9|8
1635456370000|2021-10-28 21:26:10|203751.4|203454.4|203750.8|203453.8|203752.4|203455.4|203750.8|203453.8|3
1635456380000|2021-10-28 21:26:20|203750.3|203453.3|203750.9|203453.9|203750.9|203453.9|203748.8|203451.8|3
1635456390000|2021-10-28 21:26:30|203751.4|203454.4|203782.5|203485.5|203799.9|203502.9|203749.5|203452.5|8
1635456400000|2021-10-28 21:26:40|203772.8|203475.8|203789.8|203492.8|203802.1|203505.1|203772.8|203475.8|4
1635456410000|2021-10-28 21:26:50|203788.7|203491.7|203801|203504|203801|203504|203773.8|203476.8|4
1635456420000|2021-10-28 21:27:00|203785|203488|203798.4|203501.4|203798.4|203501.4|203765|203468|7
1635456430000|2021-10-28 21:27:10|203778.9|203481.9|203775.6|203478.6|203802.4|203505.4|203772.1|203475.1|6
1635456440000|2021-10-28 21:27:20|203748.8|203451.8|203796.6|203499.6|203819.2|203522.2|203746.4|203449.4|4
1635456450000|2021-10-28 21:27:30|203784.1|203487.1|203734.3|203437.3|203784.1|203487.1|203724.4|203427.4|13
1635456460000|2021-10-28 21:27:40|203746.8|203449.8|203761.9|203464.9|203769.6|203472.6|203730.6|203433.6|13
1635456470000|2021-10-28 21:27:50|203764.5|203467.5|203782.4|203485.4|203784.7|203487.7|203763.5|203466.5|11
1635456480000|2021-10-28 21:28:00|203779.4|203482.4|203764.1|203467.1|203795.3|203498.3|203736.7|203439.7|11
1635456490000|2021-10-28 21:28:10|203758.5|203461.5|203763.5|203466.5|203763.5|203466.5|203727.3|203430.3|7
1635456500000|2021-10-28 21:28:20|203763.2|203466.2|203724.3|203427.3|203763.2|203466.2|203724.3|203427.3|4
1635456510000|2021-10-28 21:28:30|203732.9|203435.9|203736.9|203439.9|203736.9|203439.9|203732.9|203435.9|2
1635456520000|2021-10-28 21:28:40|203747.5|203450.5|203752.7|203455.7|203752.8|203455.8|203747.5|203450.5|6
1635456530000|2021-10-28 21:28:50|203752.1|203455.1|203752.2|203455.2|203752.2|203455.2|203751.8|203454.8|3
1635456540000|2021-10-28 21:29:00|203751.2|203454.2|203697|203400|203751.2|203454.2|203660.1|203363.1|5
1635456550000|2021-10-28 21:29:10|203707.2|203410.2|203723.3|203426.3|203726.1|203429.1|203705.5|203408.5|6
1635456560000|2021-10-28 21:29:20|203720.3|203423.3|203744.1|203447.1|203744.1|203447.1|203712.2|203415.2|4
1635456570000|2021-10-28 21:29:30|203744|203447|203739|203442|203747.3|203450.3|203739|203442|7
1635456580000|2021-10-28 21:29:40|203751.5|203454.5|203751.7|203454.7|203752.7|203455.7|203751.5|203454.5|3
1635456590000|2021-10-28 21:29:50|203751.4|203454.4|203752.3|203455.3|203752.6|203455.6|203751.4|203454.4|4
1635456600000|2021-10-28 21:30:00|203751.4|203454.4|203794.9|203497.9|203794.9|203497.9|203725|203428|11
1635456610000|2021-10-28 21:30:10|203783.7|203486.7|203765.2|203468.2|203783.7|203486.7|203764.3|203467.3|7
1635456620000|2021-10-28 21:30:20|203749|203452|203767.8|203470.8|203777.7|203480.7|203749|203452|6
1635456630000|2021-10-28 21:30:30|203765.1|203468.1|203767.6|203470.6|203772.1|203475.1|203765.1|203468.1|5
1635456640000|2021-10-28 21:30:40|203824.6|203527.6|203721|203424|203824.6|203527.6|203698.7|203401.7|10
1635456650000|2021-10-28 21:30:50|203701|203404|203733.7|203436.7|203733.7|203436.7|203701|203404|6
1635456660000|2021-10-28 21:31:00|203731.6|203434.6|203722.7|203425.7|203731.6|203434.6|203715.8|203418.8|4
1635456670000|2021-10-28 21:31:10|203772.5|203475.5|203787.4|203490.4|203787.4|203490.4|203759.1|203462.1|5
1635456680000|2021-10-28 21:31:20|203787|203490|203781.7|203484.7|203790.4|203493.4|203781.7|203484.7|6
1635456690000|2021-10-28 21:31:30|203788|203491|203751.4|203454.4|203788|203491|203751.4|203454.4|5
1635456700000|2021-10-28 21:31:40|203751.1|203454.1|203750.2|203453.2|203751.3|203454.3|203750.2|203453.2|3
1635456710000|2021-10-28 21:31:50|203751.4|203454.4|203750.6|203453.6|203751.4|203454.4|203750.6|203453.6|2
1635456720000|2021-10-28 21:32:00|203749.3|203452.3|203750.7|203453.7|203750.7|203453.7|203749.3|203452.3|3
1635456730000|2021-10-28 21:32:10|203748.9|203451.9|203689.1|203392.1|203749.5|203452.5|203653.5|203356.5|6
1635456740000|2021-10-28 21:32:20|203719.8|203422.8|203750.6|203453.6|203751.5|203454.5|203717.3|203420.3|4
1635456750000|2021-10-28 21:32:30|203750.3|203453.3|203750.3|203453.3|203750.3|203453.3|203750.3|203453.3|1
1635456760000|2021-10-28 21:32:40|203750.9|203453.9|203749.3|203452.3|203752.2|203455.2|203749.3|203452.3|4
1635456770000|2021-10-28 21:32:50|203750.4|203453.4|203746.7|203449.7|203750.4|203453.4|203746.7|203449.7|2
1635456790000|2021-10-28 21:33:10|203751.6|203454.6|203750.4|203453.4|203751.6|203454.6|203750.3|203453.3|5
1635456800000|2021-10-28 21:33:20|203748.6|203451.6|203748.6|203451.6|203748.6|203451.6|203748.6|203451.6|1
1635456810000|2021-10-28 21:33:30|203746.1|203449.1|203749.7|203452.7|203751.5|203454.5|203746.1|203449.1|4
1635456820000|2021-10-28 21:33:40|203749|203452|203761.3|203464.3|203766.3|203469.3|203746.1|203449.1|5
1635456830000|2021-10-28 21:33:50|203714.9|203417.9|203749.7|203452.7|203749.7|203452.7|203691|203394|5
1635456840000|2021-10-28 21:34:00|203750.9|203453.9|203749|203452|203750.9|203453.9|203749|203452|2
1635456850000|2021-10-28 21:34:10|203746.1|203449.1|203701.7|203404.7|203752.2|203455.2|203694.7|203397.7|8
1635456860000|2021-10-28 21:34:20|203673|203376|203721.7|203424.7|203721.7|203424.7|203673|203376|3
1635456870000|2021-10-28 21:34:30|203722.7|203425.7|203738.8|203441.8|203743.7|203446.7|203722.7|203425.7|4
1635456880000|2021-10-28 21:34:40|203735.8|203438.8|203751.5|203454.5|203751.9|203454.9|203735.8|203438.8|3
1635456890000|2021-10-28 21:34:50|203749.3|203452.3|203749.3|203452.3|203749.3|203452.3|203749.3|203452.3|1
1635456900000|2021-10-28 21:35:00|203752.2|203455.2|203742.1|203445.1|203752.2|203455.2|203742.1|203445.1|3
1635456910000|2021-10-28 21:35:10|203658.6|203361.6|203704.8|203407.8|203704.8|203407.8|203658.6|203361.6|5
1635456920000|2021-10-28 21:35:20|203732.6|203435.6|203691.2|203394.2|203732.6|203435.6|203665.6|203368.6|8
1635456930000|2021-10-28 21:35:30|203704.8|203407.8|203710.1|203413.1|203720.4|203423.4|203704.8|203407.8|4
1635456940000|2021-10-28 21:35:40|203696.8|203399.8|203761.9|203464.9|203778.9|203481.9|203691.4|203394.4|5
1635456950000|2021-10-28 21:35:50|203762.2|203465.2|203770.2|203473.2|203788.4|203491.4|203762.2|203465.2|17
1635456960000|2021-10-28 21:36:00|203770.9|203473.9|203770.1|203473.1|203771.6|203474.6|203770.1|203473.1|20
1635456970000|2021-10-28 21:36:10|203753.3|203456.3|203754.3|203457.3|203754.3|203457.3|203753.3|203456.3|5
1635456980000|2021-10-28 21:36:20|203754.1|203457.1|203682|203385|203754.6|203457.6|203645|203348|6
1635456990000|2021-10-28 21:36:30|203707.1|203410.1|203693.8|203396.8|203707.1|203410.1|203693.8|203396.8|3
1635457000000|2021-10-28 21:36:40|203742.3|203445.3|203753.9|203456.9|203753.9|203456.9|203742.3|203445.3|5
1635457010000|2021-10-28 21:36:50|203754|203457|203754.1|203457.1|203754.1|203457.1|203754|203457|2
1635457020000|2021-10-28 21:37:00|203753.8|203456.8|203670.9|203373.9|203754.1|203457.1|203666.8|203369.8|6
1635457030000|2021-10-28 21:37:10|203648.5|203351.5|203691.4|203394.4|203712.6|203415.6|203648.5|203351.5|9
1635457040000|2021-10-28 21:37:20|203683.7|203386.7|203712.9|203415.9|203730.7|203433.7|203683.7|203386.7|3
1635457050000|2021-10-28 21:37:30|203705.7|203408.7|203681.5|203384.5|203712.9|203415.9|203662.2|203365.2|6
1635457060000|2021-10-28 21:37:40|203699.8|203402.8|203689.7|203392.7|203727.5|203430.5|203662.2|203365.2|8
1635457070000|2021-10-28 21:37:50|203699.8|203402.8|203687.4|203390.4|203712.9|203415.9|203666.9|203369.9|5
1635457080000|2021-10-28 21:38:00|203712.7|203415.7|203754.5|203457.5|203781.3|203484.3|203712.7|203415.7|4
1635457090000|2021-10-28 21:38:10|203754.7|203457.7|203714.4|203417.4|203754.7|203457.7|203662.2|203365.2|9
1635457100000|2021-10-28 21:38:20|203671.3|203374.3|203696.4|203399.4|203696.4|203399.4|203662.4|203365.4|5
1635457110000|2021-10-28 21:38:30|203701.5|203404.5|203705.8|203408.8|203705.8|203408.8|203662.4|203365.4|5
1635457120000|2021-10-28 21:38:40|203712.9|203415.9|203675|203378|203712.9|203415.9|203666.9|203369.9|5
1635457130000|2021-10-28 21:38:50|203705.4|203408.4|203753.8|203456.8|203753.8|203456.8|203701.1|203404.1|5
1635457140000|2021-10-28 21:39:00|203754.1|203457.1|203657.8|203360.8|203754.1|203457.1|203645|203348|4
1635457150000|2021-10-28 21:39:10|203683.9|203386.9|203683.4|203386.4|203709.8|203412.8|203673.8|203376.8|9
1635457160000|2021-10-28 21:39:20|203727.2|203430.2|203705.4|203408.4|203727.2|203430.2|203705.4|203408.4|3
1635457170000|2021-10-28 21:39:30|203656.9|203359.9|203674.6|203377.6|203674.6|203377.6|203656.9|203359.9|4
1635457180000|2021-10-28 21:39:40|203699.4|203402.4|203681.5|203384.5|203699.4|203402.4|203681.5|203384.5|3
1635457190000|2021-10-28 21:39:50|203753.6|203456.6|203772.4|203475.4|203772.4|203475.4|203753.6|203456.6|3
1635457200000|2021-10-28 21:40:00|203765.6|203468.6|203753.7|203456.7|203792.7|203495.7|203753.7|203456.7|5
1635457210000|2021-10-28 21:40:10|203753.5|203456.5|203706.6|203409.6|203753.5|203456.5|203693.6|203396.6|6
1635457220000|2021-10-28 21:40:20|203730.4|203433.4|203719.1|203422.1|203730.4|203433.4|203719.1|203422.1|4
1635457230000|2021-10-28 21:40:30|203665.1|203368.1|203686.7|203389.7|203692.3|203395.3|203665.1|203368.1|4
1635457240000|2021-10-28 21:40:40|203712.4|203415.4|203754|203457|203754|203457|203712.4|203415.4|4
1635457250000|2021-10-28 21:40:50|203753.8|203456.8|203657.1|203360.1|203754|203457|203656.9|203359.9|5
1635457260000|2021-10-28 21:41:00|203671|203374|203657.1|203360.1|203671|203374|203637.7|203340.7|4
1635457270000|2021-10-28 21:41:10|203671|203374|203721.4|203424.4|203734.9|203437.9|203671|203374|18
1635457280000|2021-10-28 21:41:20|203719.8|203422.8|203723.3|203426.3|203725.8|203428.8|203714.1|203417.1|20
1635457290000|2021-10-28 21:41:30|203722.4|203425.4|203687.9|203390.9|203734.9|203437.9|203687.9|203390.9|8
1635457300000|2021-10-28 21:41:40|203698.5|203401.5|203696.1|203399.1|203712.4|203415.4|203696.1|203399.1|4
1635457310000|2021-10-28 21:41:50|203724.5|203427.5|203674.5|203377.5|203724.5|203427.5|203674.5|203377.5|5
1635457320000|2021-10-28 21:42:00|203689.1|203392.1|203670.8|203373.8|203709.1|203412.1|203656.9|203359.9|6
1635457330000|2021-10-28 21:42:10|203656.9|203359.9|203709.9|203412.9|203711.2|203414.2|203656.9|203359.9|8
1635457340000|2021-10-28 21:42:20|203716.8|203419.8|203684.2|203387.2|203719.8|203422.8|203684.2|203387.2|6
1635457350000|2021-10-28 21:42:30|203710.6|203413.6|203717.6|203420.6|203717.6|203420.6|203707.3|203410.3|3
1635457360000|2021-10-28 21:42:40|203701|203404|203657.9|203360.9|203712.5|203415.5|203657.9|203360.9|7
1635457370000|2021-10-28 21:42:50|203651.7|203354.7|203677.1|203380.1|203702|203405|203651.7|203354.7|8
1635457380000|2021-10-28 21:43:00|203664.3|203367.3|203670.7|203373.7|203719.6|203422.6|203664.3|203367.3|6
1635457390000|2021-10-28 21:43:10|203689.4|203392.4|203684.1|203387.1|203699.5|203402.5|203659.5|203362.5|7
1635457400000|2021-10-28 21:43:20|203695.9|203398.9|203696.1|203399.1|203696.1|203399.1|203695.1|203398.1|6
1635457410000|2021-10-28 21:43:30|203753.7|203456.7|203753.7|203456.7|203753.8|203456.8|203753.7|203456.7|3
1635457420000|2021-10-28 21:43:40|203754|203457|203754.5|203457.5|203754.5|203457.5|203754|203457|2
1635457440000|2021-10-28 21:44:00|203755.1|203458.1|203720.2|203423.2|203755.1|203458.1|203689.6|203392.6|5
1635457450000|2021-10-28 21:44:10|203715.4|203418.4|203720.2|203423.2|203720.2|203423.2|203715.4|203418.4|2
1635457460000|2021-10-28 21:44:20|203684.4|203387.4|203696.9|203399.9|203698.9|203401.9|203684.4|203387.4|3
1635457470000|2021-10-28 21:44:30|203645.3|203348.3|203666.9|203369.9|203713|203416|203645.3|203348.3|8
1635457480000|2021-10-28 21:44:40|203713|203416|203696.9|203399.9|203713|203416|203696.9|203399.9|3
1635457490000|2021-10-28 21:44:50|203657.6|203360.6|203682.2|203385.2|203682.2|203385.2|203657.6|203360.6|3
1635457500000|2021-10-28 21:45:00|203724.8|203427.8|203719.1|203422.1|203724.8|203427.8|203680.6|203383.6|8
1635457510000|2021-10-28 21:45:10|203710.7|203413.7|203706.7|203409.7|203710.7|203413.7|203700.1|203403.1|4
1635457520000|2021-10-28 21:45:20|203704|203407|203685.1|203388.1|203704|203407|203657|203360|4
1635457530000|2021-10-28 21:45:30|203680.2|203383.2|203663.2|203366.2|203696.7|203399.7|203653.8|203356.8|4
1635457540000|2021-10-28 21:45:40|203680.8|203383.8|203696|203399|203696|203399|203669.9|203372.9|3
1635457550000|2021-10-28 21:45:50|203710|203413|203697.2|203400.2|203733.5|203436.5|203696.8|203399.8|6
1635457560000|2021-10-28 21:46:00|203703.4|203406.4|203702.9|203405.9|203703.4|203406.4|203694.6|203397.6|3
1635457570000|2021-10-28 21:46:10|203700.3|203403.3|203716.6|203419.6|203723.2|203426.2|203700.3|203403.3|5
1635457580000|2021-10-28 21:46:20|203717.2|203420.2|203745.9|203448.9|203745.9|203448.9|203717.2|203420.2|4
1635457590000|2021-10-28 21:46:30|203745|203448|203713.1|203416.1|203754.7|203457.7|203695.7|203398.7|16
1635457600000|2021-10-28 21:46:40|203709.1|203412.1|203731.4|203434.4|203741.3|203444.3|203709.1|203412.1|18
1635457610000|2021-10-28 21:46:50|203733.4|203436.4|203737.3|203440.3|203737.3|203440.3|203726.2|203429.2|12
1635457620000|2021-10-28 21:47:00|203732.2|203435.2|203761.9|203464.9|203762.7|203465.7|203711.2|203414.2|4
1635457630000|2021-10-28 21:47:10|203760.8|203463.8|203754.1|203457.1|203760.8|203463.8|203754.1|203457.1|4
1635457640000|2021-10-28 21:47:20|203754|203457|203754|203457|203754|203457|203754|203457|1
1635457650000|2021-10-28 21:47:30|203753.9|203456.9|203707.9|203410.9|203753.9|203456.9|203689.5|203392.5|4
1635457660000|2021-10-28 21:47:40|203721.9|203424.9|203689.2|203392.2|203721.9|203424.9|203662.5|203365.5|6
1635457670000|2021-10-28 21:47:50|203685.9|203388.9|203722.4|203425.4|203736.5|203439.5|203685.9|203388.9|6
1635457680000|2021-10-28 21:48:00|203729.8|203432.8|203695.3|203398.3|203729.8|203432.8|203679.9|203382.9|3
1635457690000|2021-10-28 21:48:10|203712.3|203415.3|203754.5|203457.5|203754.5|203457.5|203712.3|203415.3|5
1635457700000|2021-10-28 21:48:20|203739.6|203442.6|203695.3|203398.3|203739.6|203442.6|203691.1|203394.1|3
1635457710000|2021-10-28 21:48:30|203717.6|203420.6|203734.5|203437.5|203754.8|203457.8|203717.6|203420.6|3
1635457720000|2021-10-28 21:48:40|203739.6|203442.6|203721.8|203424.8|203746.6|203449.6|203710.7|203413.7|7
1635457730000|2021-10-28 21:48:50|203730.9|203433.9|203744.7|203447.7|203744.7|203447.7|203730.9|203433.9|3
1635457740000|2021-10-28 21:49:00|203761.6|203464.6|203709.3|203412.3|203761.6|203464.6|203709.3|203412.3|4
1635457750000|2021-10-28 21:49:10|203723.1|203426.1|203741.9|203444.9|203746.2|203449.2|203713.5|203416.5|12
1635457760000|2021-10-28 21:49:20|203737.3|203440.3|203706.1|203409.1|203737.3|203440.3|203703.2|203406.2|6
1635457770000|2021-10-28 21:49:30|203715.6|203418.6|203727.7|203430.7|203739.3|203442.3|203706.1|203409.1|6
1635457780000|2021-10-28 21:49:40|203731.3|203434.3|203735.6|203438.6|203735.7|203438.7|203731.3|203434.3|3
1635457790000|2021-10-28 21:49:50|203751.2|203454.2|203700.5|203403.5|203751.2|203454.2|203700.5|203403.5|2
1635457800000|2021-10-28 21:50:00|203713.2|203416.2|203713.2|203416.2|203713.2|203416.2|203713.2|203416.2|1
1635457810000|2021-10-28 21:50:10|203758.8|203461.8|203768.8|203471.8|203771.4|203474.4|203754.7|203457.7|7
1635457820000|2021-10-28 21:50:20|203753.1|203456.1|203738.5|203441.5|203756.2|203459.2|203727.6|203430.6|12
1635457830000|2021-10-28 21:50:30|203740.8|203443.8|203747.6|203450.6|203750.6|203453.6|203740.8|203443.8|6
1635457840000|2021-10-28 21:50:40|203746.9|203449.9|203736.6|203439.6|203751.7|203454.7|203736.2|203439.2|6
1635457850000|2021-10-28 21:50:50|203740|203443|203749.1|203452.1|203752.4|203455.4|203734.1|203437.1|10
1635457860000|2021-10-28 21:51:00|203777.4|203480.4|203730.5|203433.5|203777.8|203480.8|203730.5|203433.5|8
1635457870000|2021-10-28 21:51:10|203724.3|203427.3|203755.8|203458.8|203769.6|203472.6|203724.3|203427.3|8
1635457880000|2021-10-28 21:51:20|203758.2|203461.2|203755.4|203458.4|203758.2|203461.2|203753.6|203456.6|7
1635457890000|2021-10-28 21:51:30|203753.5|203456.5|203741|203444|203767.3|203470.3|203741|203444|9
1635457900000|2021-10-28 21:51:40|203744.1|203447.1|203745|203448|203750|203453|203722.4|203425.4|7
1635457910000|2021-10-28 21:51:50|203746.8|203449.8|203790|203493|203790|203493|203719.4|203422.4|17
1635457920000|2021-10-28 21:52:00|203782.4|203485.4|203756.5|203459.5|203788.3|203491.3|203743.5|203446.5|21
1635457930000|2021-10-28 21:52:10|203758.4|203461.4|203757.6|203460.6|203759.3|203462.3|203744.2|203447.2|14
1635457940000|2021-10-28 21:52:20|203759.7|203462.7|203748.2|203451.2|203759.7|203462.7|203729.5|203432.5|8
1635457950000|2021-10-28 21:52:30|203731.8|203434.8|203748.9|203451.9|203755.4|203458.4|203731.8|203434.8|12
1635457960000|2021-10-28 21:52:40|203775.5|203478.5|203745.7|203448.7|203775.5|203478.5|203733.4|203436.4|12
1635457970000|2021-10-28 21:52:50|203717.5|203420.5|203781|203484|203781|203484|203687.5|203390.5|12
1635457980000|2021-10-28 21:53:00|203778.9|203481.9|203755.8|203458.8|203778.9|203481.9|203752.3|203455.3|12
1635457990000|2021-10-28 21:53:10|203759.7|203462.7|203747.1|203450.1|203769.1|203472.1|203742.4|203445.4|8
1635458000000|2021-10-28 21:53:20|203751.3|203454.3|203754.2|203457.2|203754.7|203457.7|203751.3|203454.3|5
1635458010000|2021-10-28 21:53:30|203751.5|203454.5|203747.4|203450.4|203758|203461|203745.1|203448.1|9
1635458020000|2021-10-28 21:53:40|203748.5|203451.5|203763.5|203466.5|203777.9|203480.9|203748.5|203451.5|14
1635458030000|2021-10-28 21:53:50|203758.4|203461.4|203770.7|203473.7|203770.7|203473.7|203753.7|203456.7|11
1635458040000|2021-10-28 21:54:00|203756.2|203459.2|203763.1|203466.1|203770|203473|203725.3|203428.3|10
1635458050000|2021-10-28 21:54:10|203768.8|203471.8|203734|203437|203773.3|203476.3|203722.9|203425.9|10
1635458060000|2021-10-28 21:54:20|203733.4|203436.4|203743.7|203446.7|203743.7|203446.7|203720.8|203423.8|10
1635458070000|2021-10-28 21:54:30|203779.1|203482.1|203749.7|203452.7|203782.7|203485.7|203749.7|203452.7|6
1635458080000|2021-10-28 21:54:40|203755.1|203458.1|203746|203449|203756.9|203459.9|203673.1|203376.1|6
1635458090000|2021-10-28 21:54:50|203750.1|203453.1|203738.5|203441.5|203790|203493|203738.5|203441.5|10
1635458100000|2021-10-28 21:55:00|203749.5|203452.5|203691.1|203394.1|203749.8|203452.8|203687.7|203390.7|4
1635458110000|2021-10-28 21:55:10|203734|203437|203741.5|203444.5|203747.1|203450.1|203734|203437|7
1635458120000|2021-10-28 21:55:20|203743|203446|203714.4|203417.4|203759.8|203462.8|203714.4|203417.4|4
1635458130000|2021-10-28 21:55:30|203746.1|203449.1|203784.7|203487.7|203786.3|203489.3|203745.7|203448.7|9
1635458140000|2021-10-28 21:55:40|203783|203486|203700.9|203403.9|203785.2|203488.2|203700.9|203403.9|11
1635458150000|2021-10-28 21:55:50|203737.6|203440.6|203762.2|203465.2|203762.2|203465.2|203694.2|203397.2|7
1635458160000|2021-10-28 21:56:00|203768.7|203471.7|203734.2|203437.2|203768.7|203471.7|203696.8|203399.8|9
1635458170000|2021-10-28 21:56:10|203739.2|203442.2|203717.5|203420.5|203739.2|203442.2|203708.7|203411.7|11
1635458180000|2021-10-28 21:56:20|203692.1|203395.1|203776.1|203479.1|203790|203493|203692.1|203395.1|21
1635458190000|2021-10-28 21:56:30|203784.9|203487.9|203748.9|203451.9|203812.7|203515.7|203748.3|203451.3|17
1635458200000|2021-10-28 21:56:40|203774.5|203477.5|203773|203476|203779.2|203482.2|203725.1|203428.1|12
1635458210000|2021-10-28 21:56:50|203775.8|203478.8|203764.3|203467.3|203788|203491|203736.6|203439.6|22
1635458220000|2021-10-28 21:57:00|203766.7|203469.7|203762|203465|203768.7|203471.7|203738.2|203441.2|29
1635458230000|2021-10-28 21:57:10|203756.3|203459.3|203769.1|203472.1|203778|203481|203739.1|203442.1|23
1635458240000|2021-10-28 21:57:20|203786.4|203489.4|203804.5|203507.5|203811.4|203514.4|203721.1|203424.1|30
1635458250000|2021-10-28 21:57:30|203802|203505|203754.5|203457.5|203804.6|203507.6|203736.5|203439.5|16
1635458260000|2021-10-28 21:57:40|203754.8|203457.8|203766.3|203469.3|203768.9|203471.9|203734.1|203437.1|19
1635458270000|2021-10-28 21:57:50|203765.8|203468.8|203750.1|203453.1|203779.1|203482.1|203743.7|203446.7|15
1635458280000|2021-10-28 21:58:00|203752.2|203455.2|203743.6|203446.6|203755.9|203458.9|203726.4|203429.4|11
1635458290000|2021-10-28 21:58:10|203743.7|203446.7|203754.3|203457.3|203791.3|203494.3|203733.3|203436.3|12
1635458300000|2021-10-28 21:58:20|203765.7|203468.7|203773.8|203476.8|203773.8|203476.8|203765.7|203468.7|3
1635458310000|2021-10-28 21:58:30|203771|203474|203728.8|203431.8|203787.8|203490.8|203700.8|203403.8|7
1635458320000|2021-10-28 21:58:40|203732.3|203435.3|203768|203471|203768|203471|203732.3|203435.3|15
1635458330000|2021-10-28 21:58:50|203772.2|203475.2|203759.1|203462.1|203777|203480|203743.2|203446.2|14
1635458340000|2021-10-28 21:59:00|203778|203481|203767.3|203470.3|203794.7|203497.7|203750.4|203453.4|18
1635458350000|2021-10-28 21:59:10|203760|203463|203773|203476|203815.9|203518.9|203740.1|203443.1|13
1635458360000|2021-10-28 21:59:20|203722.9|203425.9|203725.9|203428.9|203776.6|203479.6|203722.9|203425.9|7
1635458370000|2021-10-28 21:59:30|203714.3|203417.3|203756.2|203459.2|203756.2|203459.2|203710.5|203413.5|7
1635458380000|2021-10-28 21:59:40|203761.3|203464.3|203760.5|203463.5|203761.3|203464.3|203741.8|203444.8|7
1635458390000|2021-10-28 21:59:50|203762.5|203465.5|203767.3|203470.3|203788.9|203491.9|203762.4|203465.4|8
1635458400000|2021-10-28 22:00:00|203783.7|203486.7|203795.5|203498.5|203835.8|203538.8|203772.5|203475.5|33
1635458410000|2021-10-28 22:00:10|203803.2|203506.2|203796.8|203499.8|203842.7|203545.7|203791.9|203494.9|27
1635458420000|2021-10-28 22:00:20|203811.5|203514.5|203813.9|203516.9|203839.7|203542.7|203809.8|203512.8|18
1635458430000|2021-10-28 22:00:30|203823.1|203526.1|203829.7|203532.7|203836|203539|203809.9|203512.9|15
1635458440000|2021-10-28 22:00:40|203827|203530|203825|203528|203831.6|203534.6|203808.5|203511.5|17
1635458450000|2021-10-28 22:00:50|203818.7|203521.7|203837.5|203540.5|203837.5|203540.5|203809.3|203512.3|12
1635458460000|2021-10-28 22:01:00|203831.6|203542.2|203825.7|203528.7|203840.5|203625.5|203768|203496.5|15
1635458470000|2021-10-28 22:01:10|203827.7|203530.7|203824.5|203527.5|203829.9|203536.7|203814.8|203517.8|17
1635458480000|2021-10-28 22:01:20|203833.9|203536.9|203843.9|203546.9|203845|203554.2|203817.5|203522.3|15
1635458490000|2021-10-28 22:01:30|203845|203548|203828.3|203531.3|203845|203548.3|203815.2|203518.2|26
1635458500000|2021-10-28 22:01:40|203828.9|203531.9|203846.4|203549.4|203856.8|203573.4|203828.9|203531.9|26
1635458510000|2021-10-28 22:01:50|203843.8|203546.8|203846.1|203563.7|203850.5|203565|203832.4|203544.9|17
1635458520000|2021-10-28 22:02:00|203841.8|203554.1|203791.9|203641.9|203847.3|203642.5|203788.5|203554.1|15
1635458530000|2021-10-28 22:02:10|203791.8|203641.8|203796.9|203646.9|203868.7|203646.9|203788.5|203542.8|20
1635458540000|2021-10-28 22:02:20|203800.8|203650.8|203869.2|203572.2|203869.2|203650.8|203793|203510.4|12
1635458550000|2021-10-28 22:02:30|203850.4|203553.4|203819.2|203558|203850.4|203625.8|203775.8|203519.2|14
1635458560000|2021-10-28 22:02:40|203820.1|203560.7|203823.4|203548.1|203832.4|203563.7|203816.5|203546.9|18
1635458570000|2021-10-28 22:02:50|203825|203554.1|203769.9|203619.9|203842.4|203621.8|203769.9|203554.1|8
1635458580000|2021-10-28 22:03:00|203767.5|203617.5|203843.6|203557.1|203863.6|203646.3|203767.5|203513.1|14
1635458590000|2021-10-28 22:03:10|203837.8|203566.2|203809.4|203533.8|203845.1|203636.4|203786|203512.8|17
1635458600000|2021-10-28 22:03:20|203806.2|203551.2|203830.2|203542.6|203830.2|203612.7|203753.2|203523|17
1635458610000|2021-10-28 22:03:30|203821|203549.7|203798.9|203501.9|203828.5|203554.7|203798.9|203501.9|17
1635458620000|2021-10-28 22:03:40|203810.6|203513.6|203827.2|203530.2|203827.2|203627.3|203767.5|203470.5|21
1635458630000|2021-10-28 22:03:50|203826|203529|203825.2|203528.2|203841.1|203623.9|203753.6|203513.8|27
1635458640000|2021-10-28 22:04:00|203818.2|203521.2|203838.4|203541.4|203849.4|203552.4|203816|203519|20
1635458650000|2021-10-28 22:04:10|203831.2|203534.2|203823.3|203549.5|203839|203610.6|203760.6|203514.9|17
1635458660000|2021-10-28 22:04:20|203828.3|203556|203852.1|203555.1|203852.1|203556|203823.1|203533.9|13
1635458670000|2021-10-28 22:04:30|203827|203530|203822.4|203525.4|203841|203544|203819.7|203522.7|16
1635458680000|2021-10-28 22:04:40|203828.2|203531.2|203829.3|203569.6|203852.8|203625.9|203775.9|203531.1|15
1635458690000|2021-10-28 22:04:50|203833.4|203567.7|203834.3|203537.3|203848.9|203570.2|203819.4|203522.4|8
1635458700000|2021-10-28 22:05:00|203833.1|203536.1|203798.8|203501.8|203849.6|203649.4|203788.5|203501.8|13
1635458710000|2021-10-28 22:05:10|203807.8|203510.8|203777.8|203480.8|203809.4|203512.4|203770.4|203473.4|22
1635458720000|2021-10-28 22:05:20|203784.1|203487.1|203816.2|203519.2|203821.6|203524.6|203784.1|203487.1|17
1635458730000|2021-10-28 22:05:30|203786.6|203489.6|203816.5|203549.3|203816.5|203610.3|203752.3|203477.6|17
1635458740000|2021-10-28 22:05:40|203820.5|203550.8|203771.4|203621.4|203820.5|203621.4|203758.5|203550.8|13
1635458750000|2021-10-28 22:05:50|203769.3|203619.3|203761.7|203611.7|203770|203620|203760.1|203610.1|11
1635458760000|2021-10-28 22:06:00|203755.1|203605.1|203798.9|203501.9|203816|203605.1|203755.1|203459.6|16
1635458770000|2021-10-28 22:06:10|203804.6|203507.6|203823.7|203526.7|203823.7|203526.7|203800.9|203503.9|10
1635458780000|2021-10-28 22:06:20|203821.9|203524.9|203806.7|203509.7|203825.6|203528.6|203784.7|203487.7|10
1635458790000|2021-10-28 22:06:30|203828.6|203545.1|203812.8|203557.9|203828.6|203613.2|203758.3|203545.1|10
1635458800000|2021-10-28 22:06:40|203814.1|203559.4|203770|203620|203847.5|203620|203767.3|203523|10
1635458810000|2021-10-28 22:06:50|203831.2|203566.3|203785.9|203488.9|203838.4|203578.6|203759.9|203462.9|11
1635458820000|2021-10-28 22:07:00|203811.1|203514.1|203810|203516.7|203811.1|203521.5|203757.5|203460.5|14
1635458830000|2021-10-28 22:07:10|203816.5|203521|203810.1|203535.6|203824.2|203541.6|203786.9|203489.9|15
1635458840000|2021-10-28 22:07:20|203808.7|203524.7|203826.7|203572.2|203826.7|203572.2|203784.7|203487.7|6
1635458850000|2021-10-28 22:07:30|203832.4|203567.2|203749.6|203599.6|203839.4|203622|203749.4|203551|12
1635458860000|2021-10-28 22:07:40|203752.3|203602.3|203779.4|203629.4|203842.5|203629.4|203746.6|203463.8|13
1635458870000|2021-10-28 22:07:50|203754.4|203457.4|203793.2|203496.2|203817.7|203520.7|203754.4|203457.4|8
1635458880000|2021-10-28 22:08:00|203806.6|203509.6|203809.9|203512.9|203820.7|203528.9|203783.1|203486.1|15
1635458890000|2021-10-28 22:08:10|203823.4|203526.4|203816.2|203531.9|203823.4|203539.7|203797|203526.4|8
1635458900000|2021-10-28 22:08:20|203817.9|203565.9|203818.1|203523.7|203826.3|203568.5|203785.7|203488.7|7
1635458910000|2021-10-28 22:08:30|203788.4|203491.4|203823.4|203536.8|203826|203539.7|203788.4|203491.4|13
1635458920000|2021-10-28 22:08:40|203825.5|203538.8|203807.3|203518.9|203828.1|203552|203804.3|203507.3|11
1635458930000|2021-10-28 22:08:50|203810|203532.6|203768.5|203618.5|203816.5|203618.8|203768.5|203515.2|13
1635458940000|2021-10-28 22:09:00|203759.6|203609.6|203772.7|203622.7|203830.4|203624.6|203758.3|203493.9|21
1635458950000|2021-10-28 22:09:10|203824.7|203567.9|203838|203559|203838|203629.3|203776.8|203552|7
1635458960000|2021-10-28 22:09:20|203827.3|203575.6|203767.2|203617.2|203827.3|203626.6|203761.3|203562.3|12
1635458970000|2021-10-28 22:09:30|203769.8|203619.8|203835.7|203564.4|203862.8|203654.6|203766.4|203542.8|21
1635458980000|2021-10-28 22:09:40|203833.4|203573.9|203831.7|203574.5|203841.4|203576.2|203825.3|203551.1|23
1635458990000|2021-10-28 22:09:50|203839.1|203565.8|203779.2|203629.2|203839.1|203640.2|203779.2|203542.3|12
1635459000000|2021-10-28 22:10:00|203830.1|203574.3|203848|203583|203853.6|203640.5|203765.2|203519.2|11
1635459010000|2021-10-28 22:10:10|203759.3|203609.3|203827.9|203530.9|203827.9|203628|203759.3|203513.3|17
1635459020000|2021-10-28 22:10:20|203779.2|203629.2|203850.5|203559.7|203851.4|203632|203770.5|203555|15
1635459030000|2021-10-28 22:10:30|203770.2|203620.2|203835.4|203560.1|203836.6|203620.2|203770.2|203511|14
1635459040000|2021-10-28 22:10:40|203834.3|203563.4|203780.8|203630.8|203846|203638.3|203779.3|203548.4|22
1635459050000|2021-10-28 22:10:50|203780.5|203630.5|203815.4|203564.9|203820|203639.5|203767.2|203564.9|13
1635459060000|2021-10-28 22:11:00|203765.9|203615.9|203800.4|203650.4|203840.8|203650.4|203765.9|203520.4|10
1635459070000|2021-10-28 22:11:10|203798.3|203648.3|203809.1|203532.1|203845.7|203648.3|203780.3|203508.3|22
1635459080000|2021-10-28 22:11:20|203805.6|203544.8|203815|203559.6|203839.5|203621.7|203766.2|203529.1|18
1635459090000|2021-10-28 22:11:30|203808.4|203529.6|203769.4|203619.4|203828.7|203625.3|203768.8|203529.6|21
1635459100000|2021-10-28 22:11:40|203819|203566.5|203780.6|203630.6|203819|203644.2|203769.7|203566.5|12
1635459110000|2021-10-28 22:11:50|203779.3|203629.3|203791.7|203641.7|203838.4|203644.2|203779.3|203539.6|17
1635459120000|2021-10-28 22:12:00|203793.5|203643.5|203820.8|203532.8|203820.8|203647|203783.1|203518.6|26
1635459130000|2021-10-28 22:12:10|203818.4|203555.7|203778.5|203628.5|203827.4|203628.5|203776.4|203554.5|6
1635459140000|2021-10-28 22:12:20|203834.6|203582.3|203826.9|203562.6|203834.6|203633|203757.5|203542|17
1635459150000|2021-10-28 22:12:30|203827.3|203558.8|203802.1|203652.1|203835.5|203652.1|203776.8|203558.8|7
1635459160000|2021-10-28 22:12:40|203801|203651|203851.9|203598.5|203891.5|203654.6|203769.4|203502.5|16
1635459170000|2021-10-28 22:12:50|203853.6|203581.2|203802.4|203652.4|203853.9|203653.1|203796.1|203577.7|10
1635459180000|2021-10-28 22:13:00|203850.1|203588.9|203808.8|203549.1|203860.6|203654.6|203753.3|203523.6|19
1635459190000|2021-10-28 22:13:10|203814.3|203562.2|203821.3|203532.1|203825.2|203624.6|203765.1|203532.1|24
1635459200000|2021-10-28 22:13:20|203819.3|203530.6|203798|203530.5|203829.3|203553.3|203797.3|203500.3|17
1635459210000|2021-10-28 22:13:30|203738.7|203588.7|203764.4|203614.4|203809.2|203614.4|203736.1|203528.4|19
1635459220000|2021-10-28 22:13:40|203766.1|203616.1|203763|203613|203766.1|203616.1|203753.9|203603.9|13
1635459230000|2021-10-28 22:13:50|203765.9|203615.9|203768.1|203618.1|203771|203621|203762.6|203612.6|12
1635459240000|2021-10-28 22:14:00|203767.6|203617.6|203760.5|203610.5|203869|203634.7|203759.5|203560.7|19
1635459250000|2021-10-28 22:14:10|203837.6|203570.9|203773.6|203623.6|203866|203643.3|203771.8|203555.3|16
1635459260000|2021-10-28 22:14:20|203770.3|203620.3|203767.8|203617.8|203826.7|203623.3|203767.8|203571.9|7
1635459270000|2021-10-28 22:14:30|203768.6|203618.6|203773.5|203623.5|203776.6|203626.6|203768.6|203618.6|7
1635459280000|2021-10-28 22:14:40|203772.5|203622.5|203769.2|203619.2|203777.7|203627.7|203763.4|203613.4|11
1635459290000|2021-10-28 22:14:50|203773.2|203623.2|203814.5|203529.5|203814.8|203625.6|203760.1|203518.7|10
1635459300000|2021-10-28 22:15:00|203812.4|203533.3|203753.2|203603.2|203816.7|203604|203742.3|203526.4|11
1635459310000|2021-10-28 22:15:10|203798.5|203548.4|203762.2|203612.2|203816.3|203653.5|203762.2|203504.8|13
1635459320000|2021-10-28 22:15:20|203756.3|203606.3|203802|203528.7|203852.6|203621.5|203751.6|203493.4|33
1635459330000|2021-10-28 22:15:30|203808.8|203529.2|203803.4|203653.4|203831.6|203653.4|203747.5|203520.6|25
1635459340000|2021-10-28 22:15:40|203833.8|203541.4|203790.2|203640.2|203845.2|203640.2|203782.5|203531.9|19
1635459350000|2021-10-28 22:15:50|203794.5|203644.5|203820.8|203569.3|203825.8|203644.5|203770.7|203556.9|14
1635459360000|2021-10-28 22:16:00|203823.2|203559.7|203802.7|203541.1|203850.2|203618.1|203755.5|203495.6|26
1635459370000|2021-10-28 22:16:10|203808.1|203544.8|203800.5|203545.8|203821|203604.6|203754.6|203511.6|14
1635459380000|2021-10-28 22:16:20|203798.4|203543.9|203753.5|203603.5|203806.3|203603.5|203742.7|203527.2|12
1635459390000|2021-10-28 22:16:30|203756.8|203606.8|203802.2|203530.1|203802.2|203606.8|203752.4|203527|16
1635459400000|2021-10-28 22:16:40|203799.4|203546.5|203772.2|203622.2|203804.6|203623.3|203745.3|203535.2|21
1635459410000|2021-10-28 22:16:50|203769.6|203472.6|203736.2|203586.2|203814.1|203617.4|203734.4|203472.6|16
1635459420000|2021-10-28 22:17:00|203783.3|203518.7|203771.1|203621.1|203791.8|203623.5|203736.8|203486|14
1635459430000|2021-10-28 22:17:10|203766.3|203616.3|203761|203464|203771.4|203621.4|203736.1|203464|18
1635459440000|2021-10-28 22:17:20|203747.1|203597.1|203783.3|203518.6|203792.7|203619.9|203715.3|203476.6|13
1635459450000|2021-10-28 22:17:30|203745.5|203595.5|203738.9|203588.9|203816.1|203612.3|203737.4|203489.4|18
1635459460000|2021-10-28 22:17:40|203740.1|203590.1|203749.4|203599.4|203789.9|203601.7|203738.1|203532.6|22
1635459470000|2021-10-28 22:17:50|203752.6|203602.6|203745.3|203595.3|203752.8|203602.8|203745.3|203595.3|14
1635459480000|2021-10-28 22:18:00|203744.3|203594.3|203764.9|203614.9|203764.9|203614.9|203744.3|203594.3|7
1635459490000|2021-10-28 22:18:10|203816.6|203519.6|203737.3|203587.3|203816.6|203608.1|203731.4|203517.2|21
1635459500000|2021-10-28 22:18:20|203716.9|203566.9|203729.7|203579.7|203733.9|203583.9|203716.9|203566.9|13
1635459510000|2021-10-28 22:18:30|203745.9|203595.9|203751.7|203601.7|203752.2|203602.2|203745.9|203595.9|17
1635459520000|2021-10-28 22:18:40|203752.1|203602.1|203749.9|203599.9|203752.9|203602.9|203747.4|203597.4|24
1635459530000|2021-10-28 22:18:50|203748.8|203598.8|203742.3|203592.3|203751.7|203601.7|203742.1|203592.1|17
1635459540000|2021-10-28 22:19:00|203744|203594|203748.4|203598.4|203748.4|203598.4|203731.5|203581.5|16
1635459550000|2021-10-28 22:19:10|203750|203600|203759.9|203609.9|203761.8|203611.8|203750|203600|15
1635459560000|2021-10-28 22:19:20|203764.2|203614.2|203762.5|203612.5|203782.8|203614.2|203735.6|203516.2|17
1635459570000|2021-10-28 22:19:30|203762.6|203612.6|203758.2|203608.2|203762.6|203612.6|203746.6|203596.6|15
1635459580000|2021-10-28 22:19:40|203759.7|203609.7|203754.6|203604.6|203762.1|203612.1|203752.4|203602.4|14
1635459590000|2021-10-28 22:19:50|203755.6|203605.6|203753|203603|203755.6|203605.6|203750.8|203600.8|10
1635459600000|2021-10-28 22:20:00|203753.3|203603.3|203736.6|203586.6|203757.5|203607.5|203731.5|203581.5|13
1635459610000|2021-10-28 22:20:10|203735.7|203585.7|203744.8|203594.8|203746.9|203596.9|203731.1|203581.1|7
1635459620000|2021-10-28 22:20:20|203736.8|203586.8|203748.9|203598.9|203749.8|203599.8|203736.8|203586.8|15
1635459630000|2021-10-28 22:20:30|203754|203604|203742|203592|203754|203604|203739.3|203589.3|10
1635459640000|2021-10-28 22:20:40|203739.6|203589.6|203743.9|203593.9|203757.1|203607.1|203718.9|203568.9|16
1635459650000|2021-10-28 22:20:50|203744.3|203594.3|203741|203591|203752.5|203602.5|203706.3|203556.3|18
1635459660000|2021-10-28 22:21:00|203739.2|203589.2|203732.9|203582.9|203746|203596|203732.4|203582.4|14
1635459670000|2021-10-28 22:21:10|203732.7|203582.7|203742.3|203592.3|203752.9|203602.9|203732.7|203582.7|19
1635459680000|2021-10-28 22:21:20|203743.5|203593.5|203731.6|203581.6|203743.5|203593.5|203729.1|203579.1|8
1635459690000|2021-10-28 22:21:30|203733.1|203583.1|203738.9|203588.9|203738.9|203588.9|203733|203583|4
1635459700000|2021-10-28 22:21:40|203736.5|203586.5|203731.7|203581.7|203746.5|203596.5|203730.4|203580.4|13
1635459710000|2021-10-28 22:21:50|203736.5|203586.5|203741.8|203591.8|203751|203601|203730.9|203580.9|25
1635459720000|2021-10-28 22:22:00|203715.9|203565.9|203732.8|203582.8|203744.5|203594.5|203697.9|203547.9|23
1635459730000|2021-10-28 22:22:10|203722.9|203572.9|203714.5|203564.5|203747.2|203595.1|203707.5|203478.4|11
1635459740000|2021-10-28 22:22:20|203730.6|203580.6|203722.3|203572.3|203753.1|203603.1|203721.5|203571.5|18
1635459750000|2021-10-28 22:22:30|203727.1|203577.1|203732.6|203582.6|203733.1|203583.1|203727.1|203577.1|13
1635459760000|2021-10-28 22:22:40|203730.5|203580.5|203723|203573|203773.2|203583.6|203722|203523.1|13
1635459770000|2021-10-28 22:22:50|203740.7|203590.7|203736.5|203586.5|203782.9|203590.7|203732.2|203520|17
1635459780000|2021-10-28 22:23:00|203730.6|203580.6|203722.1|203572.1|203782.9|203595.1|203718.4|203494.7|20
1635459790000|2021-10-28 22:23:10|203722|203572|203727.4|203577.4|203727.9|203577.9|203717.8|203567.8|13
1635459800000|2021-10-28 22:23:20|203724.5|203574.5|203711.2|203561.2|203738|203588|203706|203556|17
1635459810000|2021-10-28 22:23:30|203705.2|203555.2|203717.3|203567.3|203720.2|203570.2|203705.2|203555.2|10
1635459820000|2021-10-28 22:23:40|203705.5|203555.5|203712|203562|203713.1|203563.1|203705.5|203555.5|10
1635459830000|2021-10-28 22:23:50|203713|203563|203716.4|203566.4|203718.2|203568.2|203708.8|203558.8|6
1635459840000|2021-10-28 22:24:00|203716.1|203566.1|203700.3|203550.3|203716.1|203566.1|203700.2|203550.2|12
1635459850000|2021-10-28 22:24:10|203700.1|203550.1|203721.8|203571.8|203721.8|203571.8|203700.1|203550.1|18
1635459860000|2021-10-28 22:24:20|203720.5|203570.5|203718.9|203568.9|203721.6|203571.6|203711.5|203561.5|17
1635459870000|2021-10-28 22:24:30|203711.4|203561.4|203714|203564|203716|203566|203709.7|203559.7|14
1635459880000|2021-10-28 22:24:40|203721.6|203571.6|203715.9|203565.9|203724.8|203574.8|203683.8|203533.8|19
1635459890000|2021-10-28 22:24:50|203718|203568|203674.3|203524.3|203718|203568|203672.3|203522.3|18
1635459900000|2021-10-28 22:25:00|203694.2|203544.2|203693.1|203543.1|203694.2|203544.2|203687.5|203537.5|15
1635459910000|2021-10-28 22:25:10|203693.9|203543.9|203683.3|203533.3|203694.1|203544.1|203683.3|203533.3|12
1635459920000|2021-10-28 22:25:20|203683.2|203533.2|203683.2|203533.2|203689.9|203539.9|203683.2|203533.2|15
1635459930000|2021-10-28 22:25:30|203683|203533|203687.3|203537.3|203692.8|203542.8|203683|203533|11
1635459940000|2021-10-28 22:25:40|203689|203539|203678.5|203528.5|203692.5|203542.5|203676.4|203526.4|17
1635459950000|2021-10-28 22:25:50|203680|203530|203681.5|203531.5|203692|203542|203676.5|203526.5|15
1635459960000|2021-10-28 22:26:00|203685|203535|203661.9|203511.9|203728.1|203551|203661.9|203470.8|17
1635459970000|2021-10-28 22:26:10|203666.8|203516.8|203672.2|203522.2|203673.4|203523.4|203665.1|203515.1|15
1635459980000|2021-10-28 22:26:20|203671.7|203521.7|203634.6|203484.6|203680.3|203530.3|203634.6|203484.6|15
1635459990000|2021-10-28 22:26:30|203644|203494|203635.4|203485.4|203645.1|203495.1|203632.1|203482.1|19
1635460000000|2021-10-28 22:26:40|203633.4|203483.4|203637.1|203487.1|203641.3|203491.3|203626.2|203476.2|9
1635460010000|2021-10-28 22:26:50|203636|203486|203643.6|203493.6|203653.4|203503.4|203632.5|203482.5|14
1635460020000|2021-10-28 22:27:00|203642.6|203492.6|203627.6|203477.6|203648.7|203498.7|203611.7|203461.7|18
1635460030000|2021-10-28 22:27:10|203627|203477|203632.8|203482.8|203641.4|203491.4|203620|203470|13
1635460040000|2021-10-28 22:27:20|203632.6|203482.6|203633.6|203483.6|203637.9|203487.9|203624.9|203474.9|13
1635460050000|2021-10-28 22:27:30|203635.9|203485.9|203639.8|203489.8|203643.7|203493.7|203619.4|203469.4|9
1635460060000|2021-10-28 22:27:40|203634.8|203484.8|203629.5|203479.5|203641.4|203491.4|203629.5|203479.5|15
1635460070000|2021-10-28 22:27:50|203633.4|203483.4|203631.4|203481.4|203633.4|203483.4|203630.6|203480.6|6
1635460080000|2021-10-28 22:28:00|203634.3|203484.3|203634.9|203484.9|203643|203493|203630.5|203480.5|11
1635460090000|2021-10-28 22:28:10|203633.8|203483.8|203634|203484|203637.3|203487.3|203633.4|203483.4|12
1635460100000|2021-10-28 22:28:20|203633.9|203483.9|203637.3|203487.3|203646.5|203496.5|203633.9|203483.9|12
1635460110000|2021-10-28 22:28:30|203636.3|203486.3|203633|203483|203636.3|203486.3|203628|203478|8
1635460120000|2021-10-28 22:28:40|203633.6|203483.6|203625.1|203475.1|203633.6|203483.6|203624.6|203474.6|9
1635460130000|2021-10-28 22:28:50|203638.3|203488.3|203651.1|203501.1|203651.1|203501.1|203624.8|203474.8|9
1635460140000|2021-10-28 22:29:00|203647.7|203497.7|203622.5|203472.5|203647.7|203497.7|203622.5|203472.5|10
1635460150000|2021-10-28 22:29:10|203621.4|203471.4|203622.9|203472.9|203627.2|203477.2|203621.4|203471.4|9
1635460160000|2021-10-28 22:29:20|203624.3|203474.3|203634.1|203484.1|203636.2|203486.2|203624.3|203474.3|5
1635460170000|2021-10-28 22:29:30|203625.9|203475.9|203636.7|203486.7|203636.7|203486.7|203625.9|203475.9|8
1635460180000|2021-10-28 22:29:40|203635.4|203485.4|203627.2|203477.2|203642.2|203492.2|203627.1|203477.1|19
1635460190000|2021-10-28 22:29:50|203625.8|203475.8|203617.2|203467.2|203631.3|203481.3|203583.1|203433.1|21
1635460200000|2021-10-28 22:30:00|203611.7|203461.7|203591.2|203441.2|203620.8|203470.8|203574.2|203424.2|26
1635460210000|2021-10-28 22:30:10|203595.8|203445.8|203594.4|203444.4|203596.9|203446.9|203586.1|203436.1|16
1635460220000|2021-10-28 22:30:20|203595.7|203445.7|203581.2|203431.2|203599.1|203449.1|203570.7|203420.7|17
1635460230000|2021-10-28 22:30:30|203583.6|203433.6|203583.9|203433.9|203587.5|203437.5|203579.1|203429.1|14
1635460240000|2021-10-28 22:30:40|203584.4|203434.4|203590.3|203440.3|203595.6|203445.6|203582.9|203432.9|10
1635460250000|2021-10-28 22:30:50|203589.5|203439.5|203599.5|203449.5|203599.5|203449.5|203589.3|203439.3|11
1635460260000|2021-10-28 22:31:00|203603.9|203453.9|203624.9|203474.9|203624.9|203474.9|203598.8|203448.8|20
1635460270000|2021-10-28 22:31:10|203622.1|203472.1|203587.7|203437.7|203624|203474|203585.4|203435.4|17
1635460280000|2021-10-28 22:31:20|203584.9|203434.9|203592.5|203442.5|203597.6|203447.6|203578.6|203428.6|12
1635460290000|2021-10-28 22:31:30|203589.2|203439.2|203581.6|203431.6|203590.1|203440.1|203577.9|203427.9|6
1635460300000|2021-10-28 22:31:40|203585.4|203435.4|203600.3|203450.3|203600.3|203450.3|203583.6|203433.6|11
1635460310000|2021-10-28 22:31:50|203601.1|203451.1|203591.6|203441.6|203607.3|203457.3|203586.8|203436.8|20
1635460320000|2021-10-28 22:32:00|203587.2|203437.2|203590.5|203440.5|203590.5|203440.5|203578|203428|10
1635460330000|2021-10-28 22:32:10|203581.5|203431.5|203588.3|203438.3|203589.3|203439.3|203581.5|203431.5|9
1635460340000|2021-10-28 22:32:20|203590.1|203440.1|203596|203446|203596|203446|203585.7|203435.7|12
1635460350000|2021-10-28 22:32:30|203589.7|203439.7|203590.6|203440.6|203593.5|203443.5|203582.7|203432.7|12
1635460360000|2021-10-28 22:32:40|203591.4|203441.4|203566.9|203416.9|203602|203452|203565.2|203415.2|17
1635460370000|2021-10-28 22:32:50|203569.7|203419.7|203577.2|203427.2|203580.9|203430.9|203566.2|203416.2|13
1635460380000|2021-10-28 22:33:00|203576.2|203426.2|203578.6|203428.6|203578.6|203428.6|203576|203426|5
1635460390000|2021-10-28 22:33:10|203576.5|203426.5|203579.6|203429.6|203583.7|203433.7|203576.5|203426.5|6
1635460400000|2021-10-28 22:33:20|203580.3|203430.3|203581.2|203431.2|203591.4|203441.4|203580.3|203430.3|6
1635460410000|2021-10-28 22:33:30|203584.8|203434.8|203583.3|203433.3|203597|203447|203572.8|203422.8|19
1635460420000|2021-10-28 22:33:40|203582.9|203432.9|203581.1|203431.1|203585.5|203435.5|203580.5|203430.5|13
1635460430000|2021-10-28 22:33:50|203582.2|203432.2|203582.8|203432.8|203589.3|203439.3|203578.1|203428.1|12
1635460440000|2021-10-28 22:34:00|203583.7|203433.7|203581|203431|203586.8|203436.8|203581|203431|13
1635460450000|2021-10-28 22:34:10|203582.3|203432.3|203584.7|203434.7|203584.7|203434.7|203578.8|203428.8|6
1635460460000|2021-10-28 22:34:20|203598.1|203448.1|203593.9|203443.9|203598.1|203448.1|203590.7|203440.7|6
1635460470000|2021-10-28 22:34:30|203594.2|203444.2|203578.6|203428.6|203594.2|203444.2|203578.4|203428.4|8
1635460480000|2021-10-28 22:34:40|203580.7|203430.7|203588.4|203438.4|203588.4|203438.4|203580.4|203430.4|17
1635460490000|2021-10-28 22:34:50|203584.4|203434.4|203587.9|203437.9|203587.9|203437.9|203583|203433|19
1635460500000|2021-10-28 22:35:00|203588.4|203438.4|203586|203436|203591.2|203441.2|203582.4|203432.4|19
1635460510000|2021-10-28 22:35:10|203585.3|203435.3|203583.9|203433.9|203592|203442|203582.7|203432.7|13
1635460520000|2021-10-28 22:35:20|203586.5|203436.5|203585|203435|203600.4|203450.4|203585|203435|9
1635460530000|2021-10-28 22:35:30|203588.3|203438.3|203607.3|203457.3|203622.3|203472.3|203582.9|203432.9|17
1635460540000|2021-10-28 22:35:40|203607.1|203457.1|203608.1|203458.1|203614|203464|203603.8|203453.8|19
1635460550000|2021-10-28 22:35:50|203609.5|203459.5|203610.7|203460.7|203610.7|203460.7|203606.4|203456.4|10
1635460560000|2021-10-28 22:36:00|203612.5|203462.5|203603.3|203453.3|203618.5|203468.5|203603.3|203453.3|17
1635460570000|2021-10-28 22:36:10|203611.1|203461.1|203614.3|203464.3|203617.1|203467.1|203611.1|203461.1|6
1635460580000|2021-10-28 22:36:20|203614.4|203464.4|203618.4|203468.4|203619.8|203469.8|203601|203451|7
1635460590000|2021-10-28 22:36:30|203617.9|203467.9|203613.7|203463.7|203617.9|203467.9|203609.2|203459.2|7
1635460600000|2021-10-28 22:36:40|203598.3|203448.3|203604.8|203454.8|203609|203459|203598.3|203448.3|12
1635460610000|2021-10-28 22:36:50|203604.1|203454.1|203610.8|203460.8|203613.2|203463.2|203604.1|203454.1|9
1635460620000|2021-10-28 22:37:00|203614.3|203464.3|203618.7|203468.7|203635|203485|203605.9|203455.9|13
1635460630000|2021-10-28 22:37:10|203619.3|203469.3|203617.9|203467.9|203623.7|203473.7|203611.1|203461.1|11
1635460640000|2021-10-28 22:37:20|203622.6|203472.6|203627.9|203477.9|203630.5|203480.5|203622.6|203472.6|7
1635460650000|2021-10-28 22:37:30|203627.3|203477.3|203625.6|203475.6|203627.3|203477.3|203625.6|203475.6|10
1635460660000|2021-10-28 22:37:40|203620.4|203470.4|203625|203475|203625|203475|203619.5|203469.5|8
1635460670000|2021-10-28 22:37:50|203642.5|203492.5|203634.4|203484.4|203642.5|203492.5|203634|203484|7
1635460680000|2021-10-28 22:38:00|203636.2|203486.2|203668.5|203518.5|203676.7|203526.7|203636.2|203486.2|16
1635460690000|2021-10-28 22:38:10|203661.7|203511.7|203678.6|203528.6|203683.1|203533.1|203660.2|203510.2|18
1635460700000|2021-10-28 22:38:20|203676.8|203526.8|203677.3|203527.3|203682.3|203532.3|203675.7|203525.7|5
1635460710000|2021-10-28 22:38:30|203669.6|203519.6|203676|203526|203676|203526|203669.3|203519.3|9
1635460720000|2021-10-28 22:38:40|203670.8|203520.8|203684.4|203534.4|203684.4|203534.4|203670.8|203520.8|8
1635460730000|2021-10-28 22:38:50|203683.1|203533.1|203697|203547|203704.7|203554.7|203679.9|203529.9|19
1635460740000|2021-10-28 22:39:00|203697.2|203547.2|203692.3|203542.3|203700.3|203550.3|203692.3|203542.3|15
1635460750000|2021-10-28 22:39:10|203699.8|203549.8|203711.2|203561.2|203712.9|203562.9|203685.3|203535.3|11
1635460760000|2021-10-28 22:39:20|203708.4|203558.4|203709.3|203559.3|203710.5|203560.5|203696.9|203546.9|14
1635460770000|2021-10-28 22:39:30|203708|203558|203701.4|203551.4|203709.4|203559.4|203694.2|203544.2|16
1635460780000|2021-10-28 22:39:40|203700.7|203550.7|203711.3|203561.3|203719.2|203569.2|203693.4|203543.4|14
1635460790000|2021-10-28 22:39:50|203710.2|203560.2|203698.3|203548.3|203718.7|203568.7|203687.4|203537.4|24
1635460800000|2021-10-28 22:40:00|203700.8|203550.8|203713|203563|203713|203563|203689.1|203539.1|22
1635460810000|2021-10-28 22:40:10|203712.3|203562.3|203723.5|203573.5|203724.3|203574.3|203707.5|203557.5|24
1635460820000|2021-10-28 22:40:20|203723.9|203573.9|203720.8|203570.8|203724.1|203574.1|203720.3|203570.3|20
1635460830000|2021-10-28 22:40:30|203720.7|203570.7|203721.7|203571.7|203722.9|203572.9|203717.1|203567.1|14
1635460840000|2021-10-28 22:40:40|203721.8|203571.8|203720.1|203570.1|203722.9|203572.9|203718|203568|19
1635460850000|2021-10-28 22:40:50|203716.2|203566.2|203722.7|203572.7|203725.7|203575.7|203716.2|203566.2|18
1635460860000|2021-10-28 22:41:00|203722.1|203572.1|203731.2|203581.2|203739.9|203589.9|203715.6|203565.6|17
1635460870000|2021-10-28 22:41:10|203730.4|203580.4|203698|203548|203730.4|203580.4|203695.9|203545.9|15
1635460880000|2021-10-28 22:41:20|203682.6|203532.6|203698.7|203548.7|203704.6|203554.6|203682.6|203532.6|10
1635460890000|2021-10-28 22:41:30|203702.2|203552.2|203704.9|203554.9|203704.9|203554.9|203697.9|203547.9|16
1635460900000|2021-10-28 22:41:40|203704|203554|203709.4|203559.4|203710.3|203560.3|203701|203551|16
1635460910000|2021-10-28 22:41:50|203708.2|203558.2|203701|203551|203708.9|203558.9|203701|203551|12
1635460920000|2021-10-28 22:42:00|203701.3|203551.3|203713.3|203563.3|203729.5|203579.5|203697.4|203547.4|22
1635460930000|2021-10-28 22:42:10|203713.8|203563.8|203713.6|203563.6|203714.7|203564.7|203710.7|203560.7|12
1635460940000|2021-10-28 22:42:20|203709|203559|203707.2|203557.2|203709|203559|203702.7|203552.7|9
1635460950000|2021-10-28 22:42:30|203716.1|203566.1|203699.6|203549.6|203716.1|203566.1|203699.1|203549.1|16
1635460960000|2021-10-28 22:42:40|203701.2|203551.2|203698.8|203548.8|203708.1|203558.1|203694.9|203544.9|15
1635460970000|2021-10-28 22:42:50|203698.2|203548.2|203692|203542|203699.4|203549.4|203691.1|203541.1|11
1635460980000|2021-10-28 22:43:00|203691.5|203541.5|203701.1|203551.1|203708.5|203558.5|203690.7|203540.7|10
1635460990000|2021-10-28 22:43:10|203700|203550|203697.1|203547.1|203707.2|203557.2|203690.8|203540.8|16
1635461000000|2021-10-28 22:43:20|203702.5|203552.5|203704.6|203554.6|203710.5|203560.5|203702.5|203552.5|11
1635461010000|2021-10-28 22:43:30|203707.3|203557.3|203711.7|203561.7|203711.7|203561.7|203702.9|203552.9|10
1635461020000|2021-10-28 22:43:40|203710.1|203560.1|203722.8|203572.8|203724.2|203574.2|203710.1|203560.1|9
1635461030000|2021-10-28 22:43:50|203720.9|203570.9|203720.9|203570.9|203721|203571|203720.9|203570.9|3
1635461040000|2021-10-28 22:44:00|203721.2|203571.2|203722.8|203572.8|203726.9|203576.9|203715.3|203565.3|8
1635461050000|2021-10-28 22:44:10|203724.6|203574.6|203716.6|203566.6|203724.6|203574.6|203714.6|203564.6|8
1635461060000|2021-10-28 22:44:20|203717.4|203567.4|203727.2|203577.2|203731.1|203581.1|203717.4|203567.4|8
1635461070000|2021-10-28 22:44:30|203726.4|203576.4|203725.7|203575.7|203726.6|203576.6|203720|203570|15
1635461080000|2021-10-28 22:44:40|203725.8|203575.8|203735.3|203585.3|203750|203600|203725.8|203575.8|16
1635461090000|2021-10-28 22:44:50|203735.1|203585.1|203739.3|203589.3|203739.3|203589.3|203734.9|203584.9|8
1635461100000|2021-10-28 22:45:00|203739.7|203589.7|203736|203586|203743.3|203593.3|203724.6|203574.6|9
1635461110000|2021-10-28 22:45:10|203738.2|203588.2|203738.7|203588.7|203741.3|203591.3|203738.2|203588.2|9
1635461120000|2021-10-28 22:45:20|203737.7|203587.7|203706.9|203556.9|203742|203592|203701.7|203551.7|13
1635461130000|2021-10-28 22:45:30|203704.7|203554.7|203724|203574|203724|203574|203704.7|203554.7|13
1635461140000|2021-10-28 22:45:40|203723.8|203573.8|203710.8|203560.8|203724.2|203574.2|203704.1|203554.1|15
1635461150000|2021-10-28 22:45:50|203711|203561|203719.1|203569.1|203724.6|203574.6|203709.7|203559.7|8
1635461160000|2021-10-28 22:46:00|203718.3|203568.3|203712.9|203562.9|203718.3|203568.3|203712.9|203562.9|9
1635461170000|2021-10-28 22:46:10|203712.6|203562.6|203709.8|203559.8|203714.1|203564.1|203709.7|203559.7|8
1635461180000|2021-10-28 22:46:20|203709.3|203559.3|203716.8|203566.8|203718|203568|203709.3|203559.3|4
1635461190000|2021-10-28 22:46:30|203719|203569|203709.7|203559.7|203719|203569|203709.5|203559.5|7
1635461200000|2021-10-28 22:46:40|203710.4|203560.4|203710.4|203560.4|203710.4|203560.4|203710|203560|3
1635461210000|2021-10-28 22:46:50|203725.6|203575.6|203720.3|203570.3|203725.6|203575.6|203720.3|203570.3|4
1635461220000|2021-10-28 22:47:00|203718.2|203568.2|203710.9|203560.9|203718.2|203568.2|203709.9|203559.9|12
1635461230000|2021-10-28 22:47:10|203710.6|203560.6|203711.6|203561.6|203713.8|203563.8|203710.6|203560.6|7
1635461240000|2021-10-28 22:47:20|203711.3|203561.3|203716.9|203566.9|203722.5|203572.5|203711.3|203561.3|7
1635461250000|2021-10-28 22:47:30|203715.8|203565.8|203712.6|203562.6|203715.8|203565.8|203712.6|203562.6|4
1635461260000|2021-10-28 22:47:40|203713.4|203563.4|203712.5|203562.5|203715.9|203565.9|203711.1|203561.1|14
1635461270000|2021-10-28 22:47:50|203709.7|203559.7|203720.6|203570.6|203720.8|203570.8|203706.3|203556.3|15
1635461280000|2021-10-28 22:48:00|203719.8|203569.8|203723.4|203573.4|203724.1|203574.1|203717.7|203567.7|11
1635461290000|2021-10-28 22:48:10|203723.9|203573.9|203686.8|203536.8|203726.1|203576.1|203686.8|203536.8|13
1635461300000|2021-10-28 22:48:20|203697.7|203547.7|203691.7|203541.7|203698.7|203548.7|203687.2|203537.2|17
1635461310000|2021-10-28 22:48:30|203692.2|203542.2|203697.1|203547.1|203698.2|203548.2|203687.6|203537.6|12
1635461320000|2021-10-28 22:48:40|203696.7|203546.7|203698.5|203548.5|203699.2|203549.2|203696.7|203546.7|7
1635461330000|2021-10-28 22:48:50|203698|203548|203707.3|203557.3|203707.3|203557.3|203697.3|203547.3|9
1635461340000|2021-10-28 22:49:00|203707.8|203557.8|203693.2|203543.2|203707.8|203557.8|203692.7|203542.7|8
1635461350000|2021-10-28 22:49:10|203692.8|203542.8|203692.5|203542.5|203696.4|203546.4|203689.6|203539.6|16
1635461360000|2021-10-28 22:49:20|203693.3|203543.3|203695|203545|203701.7|203551.7|203690.3|203540.3|19
1635461370000|2021-10-28 22:49:30|203692.4|203542.4|203700.6|203550.6|203700.7|203550.7|203692.4|203542.4|16
1635461380000|2021-10-28 22:49:40|203700.3|203550.3|203695.3|203545.3|203717|203567|203687|203537|16
1635461390000|2021-10-28 22:49:50|203697.8|203547.8|203696.5|203546.5|203703.2|203553.2|203696.5|203546.5|6
1635461400000|2021-10-28 22:50:00|203695.3|203545.3|203709.7|203559.7|203709.7|203559.7|203695.3|203545.3|12
1635461410000|2021-10-28 22:50:10|203709|203559|203705.7|203555.7|203710|203560|203705.7|203555.7|8
1635461420000|2021-10-28 22:50:20|203705.8|203555.8|203720.6|203570.6|203728.7|203578.7|203705.8|203555.8|11
1635461430000|2021-10-28 22:50:30|203720.9|203570.9|203717.9|203567.9|203723|203573|203716.8|203566.8|20
1635461440000|2021-10-28 22:50:40|203717.7|203567.7|203719.6|203569.6|203723.9|203573.9|203717.6|203567.6|14
1635461450000|2021-10-28 22:50:50|203719.7|203569.7|203712.6|203562.6|203720.1|203570.1|203712.3|203562.3|12
1635461460000|2021-10-28 22:51:00|203712.9|203562.9|203719.2|203569.2|203724.2|203574.2|203712.6|203562.6|18
1635461470000|2021-10-28 22:51:10|203719.5|203569.5|203718.2|203568.2|203719.5|203569.5|203718|203568|10
1635461480000|2021-10-28 22:51:20|203718.3|203568.3|203713.8|203563.8|203719.4|203569.4|203713.8|203563.8|5
1635461490000|2021-10-28 22:51:30|203713.2|203563.2|203719.5|203569.5|203725.5|203575.5|203713.2|203563.2|7
1635461500000|2021-10-28 22:51:40|203720.7|203570.7|203722.2|203572.2|203722.2|203572.2|203711.6|203561.6|12
1635461510000|2021-10-28 22:51:50|203723.8|203573.8|203728.8|203578.8|203730.4|203580.4|203720.4|203570.4|8
1635461520000|2021-10-28 22:52:00|203723.4|203573.4|203723.8|203573.8|203723.8|203573.8|203722.1|203572.1|8
1635461530000|2021-10-28 22:52:10|203722.7|203572.7|203719.1|203569.1|203725.7|203575.7|203719|203569|8
1635461540000|2021-10-28 22:52:20|203719.5|203569.5|203721.3|203571.3|203725.4|203575.4|203718.4|203568.4|10
1635461550000|2021-10-28 22:52:30|203721.5|203571.5|203714.5|203564.5|203721.5|203571.5|203712.1|203562.1|11
1635461560000|2021-10-28 22:52:40|203712.1|203562.1|203713.3|203563.3|203714.5|203564.5|203703|203553|9
1635461570000|2021-10-28 22:52:50|203714.2|203564.2|203719.1|203569.1|203721.9|203571.9|203714.2|203564.2|6
1635461580000|2021-10-28 22:53:00|203717.5|203567.5|203722.6|203572.6|203725|203575|203717.5|203567.5|9
1635461590000|2021-10-28 22:53:10|203717.8|203567.8|203717.5|203567.5|203732.6|203582.6|203713.9|203563.9|13
1635461600000|2021-10-28 22:53:20|203721|203571|203725.1|203575.1|203726.4|203576.4|203717.9|203567.9|10
1635461610000|2021-10-28 22:53:30|203725.7|203575.7|203725.9|203575.9|203725.9|203575.9|203723.8|203573.8|6
1635461620000|2021-10-28 22:53:40|203724.5|203574.5|203730.2|203580.2|203730.2|203580.2|203722.4|203572.4|16
1635461630000|2021-10-28 22:53:50|203730|203580|203722.3|203572.3|203730|203580|203721.8|203571.8|10
1635461640000|2021-10-28 22:54:00|203723.8|203573.8|203726.7|203576.7|203726.7|203576.7|203717.9|203567.9|13
1635461650000|2021-10-28 22:54:10|203727.4|203577.4|203720.4|203570.4|203728.4|203578.4|203717.9|203567.9|12
1635461660000|2021-10-28 22:54:20|203721.6|203571.6|203714.4|203564.4|203721.6|203571.6|203714.4|203564.4|12
1635461670000|2021-10-28 22:54:30|203715.2|203565.2|203714.3|203564.3|203715.2|203565.2|203709.8|203559.8|8
1635461680000|2021-10-28 22:54:40|203714.6|203564.6|203719.2|203569.2|203722.8|203572.8|203713.5|203563.5|12
1635461690000|2021-10-28 22:54:50|203718.4|203568.4|203715.4|203565.4|203718.4|203568.4|203715.4|203565.4|6
1635461700000|2021-10-28 22:55:00|203713.5|203563.5|203715.2|203565.2|203715.3|203565.3|203713.5|203563.5|6
1635461710000|2021-10-28 22:55:10|203715|203565|203719.9|203569.9|203721.9|203571.9|203709.7|203559.7|16
1635461720000|2021-10-28 22:55:20|203718.7|203568.7|203718.8|203568.8|203718.9|203568.9|203715.5|203565.5|6
1635461730000|2021-10-28 22:55:30|203718.6|203568.6|203715.1|203565.1|203724.3|203574.3|203714.4|203564.4|12
1635461740000|2021-10-28 22:55:40|203716.4|203566.4|203717.4|203567.4|203717.4|203567.4|203716|203566|6
1635461750000|2021-10-28 22:55:50|203722.2|203572.2|203719.9|203569.9|203729.8|203579.8|203718.4|203568.4|11
1635461760000|2021-10-28 22:56:00|203721.3|203571.3|203717.4|203567.4|203722.6|203572.6|203715.9|203565.9|18
1635461770000|2021-10-28 22:56:10|203716.3|203566.3|203715.2|203565.2|203716.3|203566.3|203715.2|203565.2|3
1635461780000|2021-10-28 22:56:20|203714.1|203564.1|203712.1|203562.1|203715.3|203565.3|203711.9|203561.9|18
1635461790000|2021-10-28 22:56:30|203712|203562|203719.5|203569.5|203721.6|203571.6|203711.6|203561.6|12
1635461800000|2021-10-28 22:56:40|203717.1|203567.1|203715.8|203565.8|203717.7|203567.7|203715.6|203565.6|11
1635461810000|2021-10-28 22:56:50|203716.3|203566.3|203726.1|203576.1|203726.1|203576.1|203712.7|203562.7|4
1635461820000|2021-10-28 22:57:00|203723.7|203573.7|203710.3|203560.3|203723.7|203573.7|203710.3|203560.3|11
1635461830000|2021-10-28 22:57:10|203712.8|203562.8|203713.9|203563.9|203714.9|203564.9|203710.8|203560.8|10
1635461840000|2021-10-28 22:57:20|203713.7|203563.7|203719.2|203569.2|203721.5|203571.5|203712.9|203562.9|10
1635461850000|2021-10-28 22:57:30|203719.1|203569.1|203719.2|203569.2|203719.7|203569.7|203717.6|203567.6|8
1635461860000|2021-10-28 22:57:40|203719.9|203569.9|203711.5|203561.5|203725.7|203575.7|203711.5|203561.5|8
1635461870000|2021-10-28 22:57:50|203712|203562|203714.2|203564.2|203714.2|203564.2|203710.1|203560.1|6
1635461880000|2021-10-28 22:58:00|203722.5|203572.5|203716.2|203566.2|203722.5|203572.5|203715.8|203565.8|14
1635461890000|2021-10-28 22:58:10|203717.2|203567.2|203714.2|203564.2|203717.2|203567.2|203712.7|203562.7|12
1635461900000|2021-10-28 22:58:20|203712.1|203562.1|203715.8|203565.8|203722.3|203572.3|203712.1|203562.1|11
1635461910000|2021-10-28 22:58:30|203716.8|203566.8|203713.9|203563.9|203716.8|203566.8|203713.9|203563.9|12
1635461920000|2021-10-28 22:58:40|203714.3|203564.3|203712.8|203562.8|203715.2|203565.2|203711|203561|7
1635461930000|2021-10-28 22:58:50|203713.4|203563.4|203717|203567|203721.7|203571.7|203712.9|203562.9|12
1635461940000|2021-10-28 22:59:00|203717.4|203567.4|203712.3|203562.3|203717.4|203567.4|203711.3|203561.3|10
1635461950000|2021-10-28 22:59:10|203713.8|203563.8|203713.1|203563.1|203719.5|203569.5|203711.9|203561.9|10
1635461960000|2021-10-28 22:59:20|203707.5|203557.5|203712|203562|203712.3|203562.3|203707.5|203557.5|7
1635461970000|2021-10-28 22:59:30|203712.1|203562.1|203713.3|203563.3|203714.2|203564.2|203712.1|203562.1|11
1635461980000|2021-10-28 22:59:40|203723.4|203573.4|203720|203570|203723.4|203573.4|203718.2|203568.2|8
1635461990000|2021-10-28 22:59:50|203719.3|203569.3|203712.3|203562.3|203719.3|203569.3|203711.2|203561.2|16
1635462000000|2021-10-28 23:00:00|203712.9|203562.9|203718.5|203568.5|203730.1|203580.1|203712.2|203562.2|25
1635462010000|2021-10-28 23:00:10|203716.5|203566.5|203715|203565|203718.1|203568.1|203709.2|203559.2|8
1635462020000|2021-10-28 23:00:20|203705.8|203555.8|203724.3|203574.3|203726.9|203576.9|203705.8|203555.8|8
1635462030000|2021-10-28 23:00:30|203718.9|203568.9|203716.7|203566.7|203718.9|203568.9|203714.2|203564.2|12
1635462040000|2021-10-28 23:00:40|203717.3|203567.3|203718|203568|203721.6|203571.6|203716.6|203566.6|7
1635462050000|2021-10-28 23:00:50|203716.3|203566.3|203719.1|203569.1|203727.3|203577.3|203716.3|203566.3|12
1635462060000|2021-10-28 23:01:00|203717.8|203567.8|203717.4|203567.4|203717.8|203567.8|203714.3|203564.3|6
1635462070000|2021-10-28 23:01:10|203716.2|203566.2|203722.9|203572.9|203731.6|203581.6|203716.2|203566.2|20
1635462080000|2021-10-28 23:01:20|203723.8|203573.8|203720.5|203570.5|203723.8|203573.8|203713.9|203563.9|7
1635462090000|2021-10-28 23:01:30|203724.6|203574.6|203719.3|203569.3|203724.6|203574.6|203719.3|203569.3|15
1635462100000|2021-10-28 23:01:40|203719.2|203569.2|203721|203571|203722.8|203572.8|203717.7|203567.7|6
1635462110000|2021-10-28 23:01:50|203718.9|203568.9|203718.6|203568.6|203718.9|203568.9|203718.4|203568.4|6
1635462120000|2021-10-28 23:02:00|203719.4|203569.4|203712.7|203562.7|203719.4|203569.4|203703.7|203553.7|18
1635462130000|2021-10-28 23:02:10|203713.1|203563.1|203715|203565|203715.2|203565.2|203711.1|203561.1|22
1635462140000|2021-10-28 23:02:20|203714.1|203564.1|203710.8|203560.8|203719.2|203569.2|203709.1|203559.1|21
1635462150000|2021-10-28 23:02:30|203711|203561|203711.8|203561.8|203712.6|203562.6|203706.4|203556.4|14
1635462160000|2021-10-28 23:02:40|203710.5|203560.5|203713.1|203563.1|203715.7|203565.7|203710.5|203560.5|9
1635462170000|2021-10-28 23:02:50|203712.4|203562.4|203715.9|203565.9|203716.6|203566.6|203711.3|203561.3|7
1635462180000|2021-10-28 23:03:00|203713.1|203563.1|203715.8|203565.8|203715.8|203565.8|203710.8|203560.8|8
1635462190000|2021-10-28 23:03:10|203715.1|203565.1|203714.1|203564.1|203715.3|203565.3|203714.1|203564.1|5
1635462200000|2021-10-28 23:03:20|203710.8|203560.8|203712.5|203562.5|203717.1|203567.1|203710.8|203560.8|9
1635462210000|2021-10-28 23:03:30|203712.9|203562.9|203710.6|203560.6|203713.6|203563.6|203710.6|203560.6|10
1635462220000|2021-10-28 23:03:40|203712|203562|203711.9|203561.9|203712.7|203562.7|203710.9|203560.9|7
1635462230000|2021-10-28 23:03:50|203715.7|203565.7|203720.3|203570.3|203726.7|203576.7|203715.7|203565.7|9
1635462240000|2021-10-28 23:04:00|203718.3|203568.3|203716.1|203566.1|203718.6|203568.6|203714.4|203564.4|16
1635462250000|2021-10-28 23:04:10|203714.7|203564.7|203715.8|203565.8|203722.4|203572.4|203714.5|203564.5|9
1635462260000|2021-10-28 23:04:20|203717|203567|203714.2|203564.2|203717|203567|203714.2|203564.2|7
1635462270000|2021-10-28 23:04:30|203716.8|203566.8|203709.2|203559.2|203728.4|203578.4|203708.2|203558.2|19
1635462280000|2021-10-28 23:04:40|203706.1|203556.1|203712.7|203562.7|203716.7|203566.7|203706.1|203556.1|11
1635462290000|2021-10-28 23:04:50|203714.9|203564.9|203712.2|203562.2|203716.1|203566.1|203712.2|203562.2|8
1635462300000|2021-10-28 23:05:00|203713.7|203563.7|203715.2|203565.2|203730.3|203580.3|203710.4|203560.4|9
1635462310000|2021-10-28 23:05:10|203711.8|203561.8|203715.6|203565.6|203724.1|203574.1|203709.9|203559.9|18
1635462320000|2021-10-28 23:05:20|203715.8|203565.8|203719.1|203569.1|203725.6|203575.6|203715.8|203565.8|19
1635462330000|2021-10-28 23:05:30|203718.8|203568.8|203722.6|203572.6|203723.1|203573.1|203713.3|203563.3|16
1635462340000|2021-10-28 23:05:40|203718.5|203568.5|203710.4|203560.4|203728.2|203578.2|203710.4|203560.4|15
1635462350000|2021-10-28 23:05:50|203707.9|203557.9|203721.3|203571.3|203724.6|203574.6|203707.9|203557.9|17
1635462360000|2021-10-28 23:06:00|203722|203572|203719|203569|203722.2|203572.2|203716.3|203566.3|14
1635462370000|2021-10-28 23:06:10|203719.7|203569.7|203741.2|203591.2|203744.8|203594.8|203719.7|203569.7|21
1635462380000|2021-10-28 23:06:20|203740.6|203590.6|203738.1|203588.1|203741.4|203591.4|203738.1|203588.1|16
1635462390000|2021-10-28 23:06:30|203739.5|203589.5|203743|203593|203745.7|203595.7|203739.5|203589.5|14
1635462400000|2021-10-28 23:06:40|203744.5|203594.5|203737.2|203587.2|203744.5|203594.5|203737.2|203587.2|8
1635462410000|2021-10-28 23:06:50|203736.6|203586.6|203740|203590|203740|203590|203736.3|203586.3|10
1635462420000|2021-10-28 23:07:00|203739.7|203589.7|203744.7|203594.7|203748.7|203598.7|203738.9|203588.9|9
1635462430000|2021-10-28 23:07:10|203743.4|203593.4|203743.7|203593.7|203745.2|203595.2|203742.8|203592.8|5
1635462440000|2021-10-28 23:07:20|203746.9|203596.9|203741.8|203591.8|203746.9|203596.9|203738.6|203588.6|6
1635462450000|2021-10-28 23:07:30|203739.8|203589.8|203750.8|203600.8|203755.9|203605.9|203739.8|203589.8|17
1635462460000|2021-10-28 23:07:40|203751.4|203601.4|203749.6|203599.6|203751.4|203601.4|203749.6|203599.6|12
1635462470000|2021-10-28 23:07:50|203750.1|203600.1|203754.1|203604.1|203756.9|203606.9|203749.7|203599.7|11
1635462480000|2021-10-28 23:08:00|203754.2|203604.2|203753.2|203603.2|203756.6|203606.6|203753.2|203603.2|16
1635462490000|2021-10-28 23:08:10|203753.6|203603.6|203760.8|203610.8|203763.3|203613.3|203753.6|203603.6|7
1635462500000|2021-10-28 23:08:20|203753.5|203603.5|203750.8|203600.8|203755.9|203605.9|203750.8|203600.8|10
1635462510000|2021-10-28 23:08:30|203752.3|203602.3|203761.7|203611.7|203763.5|203613.5|203752.3|203602.3|17
1635462520000|2021-10-28 23:08:40|203757.9|203607.9|203762|203612|203767.4|203617.4|203757.9|203607.9|16
1635462530000|2021-10-28 23:08:50|203762.5|203612.5|203740.5|203590.5|203762.5|203612.5|203739.3|203589.3|26
1635462540000|2021-10-28 23:09:00|203741.2|203591.2|203766|203616|203774|203624|203740.9|203590.9|21
1635462550000|2021-10-28 23:09:10|203765.9|203615.9|203762.1|203612.1|203765.9|203615.9|203762.1|203612.1|14
1635462560000|2021-10-28 23:09:20|203762.9|203612.9|203768.1|203618.1|203769|203619|203762.9|203612.9|11
1635462570000|2021-10-28 23:09:30|203767.1|203617.1|203768.8|203618.8|203770.8|203620.8|203766.2|203616.2|16
1635462580000|2021-10-28 23:09:40|203769.7|203619.7|203770.6|203620.6|203776.2|203626.2|203769.7|203619.7|16
1635462590000|2021-10-28 23:09:50|203774.2|203624.2|203770|203620|203775.4|203625.4|203769.7|203619.7|8
1635462600000|2021-10-28 23:10:00|203769.1|203619.1|203793.3|203643.3|203793.5|203643.5|203765.5|203615.5|18
1635462610000|2021-10-28 23:10:10|203795.2|203645.2|203789.5|203639.5|203795.2|203645.2|203788.3|203638.3|18
1635462620000|2021-10-28 23:10:20|203788.7|203638.7|203788.8|203638.8|203790.6|203640.6|203788.7|203638.7|14
1635462630000|2021-10-28 23:10:30|203794.2|203644.2|203793.2|203643.2|203794.2|203644.2|203790.2|203640.2|12
1635462640000|2021-10-28 23:10:40|203793.7|203643.7|203797.1|203647.1|203797.1|203647.1|203792.5|203642.5|7
1635462650000|2021-10-28 23:10:50|203797.5|203647.5|203795.4|203645.4|203797.8|203647.8|203795.4|203645.4|7
1635462660000|2021-10-28 23:11:00|203795.1|203645.1|203789.8|203639.8|203795.1|203645.1|203787.6|203637.6|14
1635462670000|2021-10-28 23:11:10|203792.5|203642.5|203792.6|203642.6|203794|203644|203792.5|203642.5|8
1635462680000|2021-10-28 23:11:20|203792.8|203642.8|203790.7|203640.7|203792.8|203642.8|203787.7|203637.7|10
1635462690000|2021-10-28 23:11:30|203790.6|203640.6|203794.2|203644.2|203798.7|203648.7|203780.4|203630.4|18
1635462700000|2021-10-28 23:11:40|203796.7|203646.7|203797.8|203647.8|203802.8|203652.8|203795.7|203645.7|13
1635462710000|2021-10-28 23:11:50|203797.3|203647.3|203796.9|203646.9|203797.9|203647.9|203795.8|203645.8|12
1635462720000|2021-10-28 23:12:00|203797.7|203647.7|203807|203657|203807|203657|203797.3|203647.3|6
1635462730000|2021-10-28 23:12:10|203807.5|203657.5|203791.5|203641.5|203807.5|203657.5|203789.4|203639.4|12
1635462740000|2021-10-28 23:12:20|203802.8|203652.8|203798|203648|203802.8|203652.8|203796.5|203646.5|11
1635462750000|2021-10-28 23:12:30|203799.1|203649.1|203797.4|203647.4|203799.1|203649.1|203796|203646|9
1635462760000|2021-10-28 23:12:40|203796.2|203646.2|203799.2|203649.2|203800.2|203650.2|203796.1|203646.1|11
1635462770000|2021-10-28 23:12:50|203796.2|203646.2|203798.8|203648.8|203798.8|203648.8|203792.2|203642.2|12
1635462780000|2021-10-28 23:13:00|203797|203647|203797.7|203647.7|203806.5|203656.5|203795.5|203645.5|17
1635462790000|2021-10-28 23:13:10|203797.8|203647.8|203796.4|203646.4|203797.8|203647.8|203791.9|203641.9|12
1635462800000|2021-10-28 23:13:20|203795.9|203645.9|203799.4|203649.4|203800.2|203650.2|203795.9|203645.9|11
1635462810000|2021-10-28 23:13:30|203799|203649|203797.1|203647.1|203799.4|203649.4|203795.8|203645.8|13
1635462820000|2021-10-28 23:13:40|203796|203646|203795.1|203645.1|203797.3|203647.3|203795.1|203645.1|6
1635462830000|2021-10-28 23:13:50|203800|203650|203797|203647|203800|203650|203797|203647|5
1635462840000|2021-10-28 23:14:00|203802.5|203652.5|203796.3|203646.3|203803.4|203653.4|203795.4|203645.4|7
1635462850000|2021-10-28 23:14:10|203796.6|203646.6|203797.5|203647.5|203806.9|203656.9|203796.6|203646.6|6
1635462860000|2021-10-28 23:14:20|203794.2|203644.2|203793.1|203643.1|203795.6|203645.6|203792.8|203642.8|9
1635462870000|2021-10-28 23:14:30|203790.3|203640.3|203788.6|203638.6|203790.3|203640.3|203787.8|203637.8|7
1635462880000|2021-10-28 23:14:40|203799.6|203649.6|203796.5|203646.5|203799.6|203649.6|203794.1|203644.1|8
1635462890000|2021-10-28 23:14:50|203798.3|203648.3|203796.9|203646.9|203799.1|203649.1|203796.9|203646.9|7
1635462900000|2021-10-28 23:15:00|203798.2|203648.2|203793.9|203643.9|203798.2|203648.2|203793.9|203643.9|6
1635462910000|2021-10-28 23:15:10|203794.1|203644.1|203807.2|203657.2|203820.7|203670.7|203794.1|203644.1|19
1635462920000|2021-10-28 23:15:20|203804.4|203654.4|203805.2|203655.2|203807.9|203657.9|203804.4|203654.4|12
1635462930000|2021-10-28 23:15:30|203805.1|203655.1|203804.9|203654.9|203805.5|203655.5|203804.5|203654.5|10
1635462940000|2021-10-28 23:15:40|203805|203655|203805.7|203655.7|203808.4|203658.4|203805|203655|10
1635462950000|2021-10-28 23:15:50|203805.6|203655.6|203837.4|203687.4|203838.8|203688.8|203805.6|203655.6|17
1635462960000|2021-10-28 23:16:00|203833.1|203683.1|203820.9|203670.9|203833.5|203683.5|203819.6|203669.6|23
1635462970000|2021-10-28 23:16:10|203820.3|203670.3|203821.6|203671.6|203822.4|203672.4|203820.3|203670.3|16
1635462980000|2021-10-28 23:16:20|203821.8|203671.8|203823.6|203673.6|203825.1|203675.1|203821.8|203671.8|16
1635462990000|2021-10-28 23:16:30|203825.1|203675.1|203824.7|203674.7|203825.2|203675.2|203822.3|203672.3|12
1635463000000|2021-10-28 23:16:40|203824.5|203674.5|203824.2|203674.2|203824.9|203674.9|203823.7|203673.7|5
1635463010000|2021-10-28 23:16:50|203823.9|203673.9|203823.6|203673.6|203829|203679|203823.4|203673.4|11
1635463020000|2021-10-28 23:17:00|203823.1|203673.1|203834.7|203684.7|203835|203685|203822|203672|15
1635463030000|2021-10-28 23:17:10|203834.5|203684.5|203840.7|203690.7|203841.2|203691.2|203833.6|203683.6|14
1635463040000|2021-10-28 23:17:20|203841.2|203691.2|203840.9|203690.9|203844.1|203694.1|203840|203690|8
1635463050000|2021-10-28 23:17:30|203840.6|203690.6|203841.9|203691.9|203844.1|203694.1|203838.6|203688.6|21
1635463060000|2021-10-28 23:17:40|203842.4|203692.4|203843.8|203693.8|203843.8|203693.8|203838.6|203688.6|9
1635463070000|2021-10-28 23:17:50|203842.9|203692.9|203837.8|203687.8|203842.9|203692.9|203837.8|203687.8|11
1635463080000|2021-10-28 23:18:00|203838.4|203688.4|203837.1|203687.1|203838.4|203688.4|203835.7|203685.7|14
1635463090000|2021-10-28 23:18:10|203836.5|203686.5|203840.9|203690.9|203847|203697|203836.5|203686.5|14
1635463100000|2021-10-28 23:18:20|203838.4|203688.4|203836.9|203686.9|203838.4|203688.4|203836.9|203686.9|3
1635463110000|2021-10-28 23:18:30|203837.2|203687.2|203839.3|203689.3|203839.7|203689.7|203835.9|203685.9|9
1635463120000|2021-10-28 23:18:40|203838.9|203688.9|203837.1|203687.1|203838.9|203688.9|203837|203687|7
1635463130000|2021-10-28 23:18:50|203837.6|203687.6|203840.1|203690.1|203840.1|203690.1|203837.6|203687.6|7
1635463140000|2021-10-28 23:19:00|203841.1|203691.1|203844.4|203694.4|203848.6|203698.6|203841.1|203691.1|17
1635463150000|2021-10-28 23:19:10|203844.3|203694.3|203844.2|203694.2|203844.4|203694.4|203843.8|203693.8|12
1635463160000|2021-10-28 23:19:20|203846.5|203696.5|203844.4|203694.4|203846.5|203696.5|203844.4|203694.4|9
1635463170000|2021-10-28 23:19:30|203844.5|203694.5|203850.9|203700.9|203851.2|203701.2|203844.5|203694.5|13
1635463180000|2021-10-28 23:19:40|203850.2|203700.2|203851.2|203701.2|203851.2|203701.2|203849.7|203699.7|6
1635463190000|2021-10-28 23:19:50|203850.1|203700.1|203852.3|203702.3|203853.9|203703.9|203850.1|203700.1|9
1635463200000|2021-10-28 23:20:00|203851.4|203701.4|203875.3|203725.3|203879.5|203729.5|203851.1|203701.1|25
1635463210000|2021-10-28 23:20:10|203877.9|203727.9|203874.9|203724.9|203877.9|203727.9|203874.7|203724.7|9
1635463220000|2021-10-28 23:20:20|203874.8|203724.8|203872.6|203722.6|203876.4|203726.4|203872.4|203722.4|9
1635463230000|2021-10-28 23:20:30|203872.3|203722.3|203872.4|203722.4|203874.8|203724.8|203867.9|203717.9|21
1635463240000|2021-10-28 23:20:40|203872.7|203722.7|203878.8|203728.8|203881.2|203731.2|203871.5|203721.5|18
1635463250000|2021-10-28 23:20:50|203881.1|203731.1|203877.4|203727.4|203881.4|203731.4|203875.9|203725.9|9
1635463260000|2021-10-28 23:21:00|203877.7|203727.7|203881.3|203731.3|203884.6|203734.6|203876.7|203726.7|15
1635463270000|2021-10-28 23:21:10|203882.4|203732.4|203878.3|203728.3|203882.4|203732.4|203878.3|203728.3|12
1635463280000|2021-10-28 23:21:20|203879.5|203729.5|203878.7|203728.7|203884.4|203734.4|203878.7|203728.7|10
1635463290000|2021-10-28 23:21:30|203878.8|203728.8|203875.5|203725.5|203878.9|203728.9|203874.9|203724.9|17
1635463300000|2021-10-28 23:21:40|203875.2|203725.2|203877.9|203727.9|203881.7|203731.7|203875|203725|9
1635463310000|2021-10-28 23:21:50|203877.3|203727.3|203879.7|203729.7|203879.7|203729.7|203877.3|203727.3|5
1635463320000|2021-10-28 23:22:00|203880|203730|203880.6|203730.6|203887.3|203737.3|203879.3|203729.3|12
1635463330000|2021-10-28 23:22:10|203880.5|203730.5|203876|203726|203880.5|203730.5|203875.9|203725.9|7
1635463340000|2021-10-28 23:22:20|203876.8|203726.8|203873.2|203723.2|203876.9|203726.9|203873.2|203723.2|3
1635463350000|2021-10-28 23:22:30|203876.6|203726.6|203877|203727|203889|203739|203876.6|203726.6|15
1635463360000|2021-10-28 23:22:40|203876.5|203726.5|203878.8|203728.8|203878.8|203728.8|203876.3|203726.3|12
1635463370000|2021-10-28 23:22:50|203878.7|203728.7|203879.3|203729.3|203880.2|203730.2|203878|203728|12
1635463380000|2021-10-28 23:23:00|203879.8|203729.8|203877.3|203727.3|203882.3|203732.3|203876.7|203726.7|15
1635463390000|2021-10-28 23:23:10|203876.5|203726.5|203876.8|203726.8|203878.4|203728.4|203876.4|203726.4|10
1635463400000|2021-10-28 23:23:20|203879.8|203729.8|203880.4|203730.4|203886.7|203736.7|203879.8|203729.8|11
1635463410000|2021-10-28 23:23:30|203879.9|203729.9|203879.4|203729.4|203880.9|203730.9|203877.8|203727.8|14
1635463420000|2021-10-28 23:23:40|203879.6|203729.6|203883|203733|203883|203733|203879.6|203729.6|6
1635463430000|2021-10-28 23:23:50|203882|203732|203882|203732|203882.7|203732.7|203880.3|203730.3|8
1635463440000|2021-10-28 23:24:00|203881.9|203731.9|203878.5|203728.5|203881.9|203731.9|203877.6|203727.6|10
1635463450000|2021-10-28 23:24:10|203878.6|203728.6|203878.4|203728.4|203885.2|203735.2|203877.9|203727.9|10
1635463460000|2021-10-28 23:24:20|203887.2|203737.2|203880.5|203730.5|203887.2|203737.2|203880.5|203730.5|4
1635463470000|2021-10-28 23:24:30|203880.7|203730.7|203882.8|203732.8|203882.8|203732.8|203879.6|203729.6|14
1635463480000|2021-10-28 23:24:40|203883.5|203733.5|203880|203730|203888|203738|203880|203730|14
1635463490000|2021-10-28 23:24:50|203879.8|203729.8|203881|203731|203881.4|203731.4|203879.8|203729.8|5
1635463500000|2021-10-28 23:25:00|203882.9|203732.9|203891.4|203741.4|203891.4|203741.4|203882.9|203732.9|18
1635463510000|2021-10-28 23:25:10|203887.3|203737.3|203881|203731|203887.3|203737.3|203877.8|203727.8|17
1635463520000|2021-10-28 23:25:20|203889.2|203739.2|203886.6|203736.6|203889.2|203739.2|203885.2|203735.2|7
1635463530000|2021-10-28 23:25:30|203886|203736|203884.2|203734.2|203886.4|203736.4|203881.4|203731.4|13
1635463540000|2021-10-28 23:25:40|203883.3|203733.3|203888|203738|203896|203746|203876.9|203726.9|25
1635463550000|2021-10-28 23:25:50|203888.3|203738.3|203888.8|203738.8|203888.9|203738.9|203884.1|203734.1|7
1635463560000|2021-10-28 23:26:00|203889.3|203739.3|203894.4|203744.4|203895.3|203745.3|203888.6|203738.6|11
1635463570000|2021-10-28 23:26:10|203895.4|203745.4|203882.5|203732.5|203895.6|203745.6|203878|203728|9
1635463580000|2021-10-28 23:26:20|203880.3|203730.3|203880.7|203730.7|203881|203731|203879.8|203729.8|11
1635463590000|2021-10-28 23:26:30|203880.1|203730.1|203886.1|203736.1|203886.1|203736.1|203879.4|203729.4|7
1635463600000|2021-10-28 23:26:40|203884.9|203734.9|203881|203731|203884.9|203734.9|203880.8|203730.8|7
1635463610000|2021-10-28 23:26:50|203879.4|203729.4|203880.4|203730.4|203891.8|203741.8|203877.3|203727.3|17
1635463620000|2021-10-28 23:27:00|203881.3|203731.3|203887.4|203737.4|203898.1|203748.1|203881.3|203731.3|17
1635463630000|2021-10-28 23:27:10|203881.5|203731.5|203892.7|203742.7|203893.8|203743.8|203880.7|203730.7|18
1635463640000|2021-10-28 23:27:20|203893.4|203743.4|203894.2|203744.2|203895.3|203745.3|203892.5|203742.5|5
1635463650000|2021-10-28 23:27:30|203890.6|203740.6|203891.2|203741.2|203891.2|203741.2|203888.5|203738.5|12
1635463660000|2021-10-28 23:27:40|203891.3|203741.3|203891.8|203741.8|203895.4|203745.4|203891.3|203741.3|9
1635463670000|2021-10-28 23:27:50|203892.9|203742.9|203892.9|203742.9|203892.9|203742.9|203892.9|203742.9|1
1635463680000|2021-10-28 23:28:00|203891.7|203741.7|203897.6|203747.6|203897.8|203747.8|203883.9|203733.9|10
1635463690000|2021-10-28 23:28:10|203896.8|203746.8|203883.9|203733.9|203898.2|203748.2|203883|203733|14
1635463700000|2021-10-28 23:28:20|203884.3|203734.3|203893.4|203743.4|203894.6|203744.6|203883.2|203733.2|7
1635463710000|2021-10-28 23:28:30|203889.5|203739.5|203893.2|203743.2|203893.2|203743.2|203887.1|203737.1|9
1635463720000|2021-10-28 23:28:40|203891|203741|203893.4|203743.4|203893.4|203743.4|203890.4|203740.4|10
1635463730000|2021-10-28 23:28:50|203893|203743|203900.8|203750.8|203902.4|203752.4|203892.2|203742.2|7
1635463740000|2021-10-28 23:29:00|203902.3|203752.3|203889.6|203739.6|203902.3|203752.3|203889.6|203739.6|14
1635463750000|2021-10-28 23:29:10|203891.2|203741.2|203900.8|203750.8|203900.8|203750.8|203891.2|203741.2|8
1635463760000|2021-10-28 23:29:20|203894.9|203744.9|203900.8|203750.8|203901.1|203751.1|203894.9|203744.9|9
1635463770000|2021-10-28 23:29:30|203900|203750|203898.4|203748.4|203900.6|203750.6|203897|203747|8
1635463780000|2021-10-28 23:29:40|203899.2|203749.2|203899.4|203749.4|203907|203757|203899.2|203749.2|5
1635463790000|2021-10-28 23:29:50|203897.4|203747.4|203901.9|203751.9|203902.2|203752.2|203896.7|203746.7|12
1635463800000|2021-10-28 23:30:00|203902.3|203752.3|203893.3|203743.3|203904.5|203754.5|203889.6|203739.6|21
1635463810000|2021-10-28 23:30:10|203893.6|203743.6|203884.6|203734.6|203896.1|203746.1|203883.4|203733.4|19
1635463820000|2021-10-28 23:30:20|203884.2|203734.2|203892.7|203742.7|203895.6|203745.6|203883.9|203733.9|10
1635463830000|2021-10-28 23:30:30|203887.2|203737.2|203881.7|203731.7|203887.4|203737.4|203881.7|203731.7|19
1635463840000|2021-10-28 23:30:40|203882.5|203732.5|203880.5|203730.5|203883.8|203733.8|203880.5|203730.5|15
1635463850000|2021-10-28 23:30:50|203880.1|203730.1|203875.8|203725.8|203881.1|203731.1|203875.8|203725.8|12
1635463860000|2021-10-28 23:31:00|203883.6|203733.6|203881.4|203731.4|203883.6|203733.6|203880.4|203730.4|8
1635463870000|2021-10-28 23:31:10|203881|203731|203880.3|203730.3|203883.5|203733.5|203879.3|203729.3|8
1635463880000|2021-10-28 23:31:20|203879.4|203729.4|203879.5|203729.5|203880.3|203730.3|203878.9|203728.9|8
1635463890000|2021-10-28 23:31:30|203878.2|203728.2|203881.9|203731.9|203885.4|203735.4|203878.2|203728.2|8
1635463900000|2021-10-28 23:31:40|203881.8|203731.8|203884|203734|203884.4|203734.4|203881.1|203731.1|8
1635463910000|2021-10-28 23:31:50|203883.9|203733.9|203880.6|203730.6|203884|203734|203880.4|203730.4|7
1635463920000|2021-10-28 23:32:00|203880.2|203730.2|203883.9|203733.9|203889.6|203739.6|203880.2|203730.2|19
1635463930000|2021-10-28 23:32:10|203883.5|203733.5|203882.7|203732.7|203884.5|203734.5|203882.5|203732.5|11
1635463940000|2021-10-28 23:32:20|203889.9|203739.9|203879.9|203729.9|203889.9|203739.9|203879.9|203729.9|14
1635463950000|2021-10-28 23:32:30|203880.1|203730.1|203880.8|203730.8|203881.5|203731.5|203880.1|203730.1|9
1635463960000|2021-10-28 23:32:40|203880.7|203730.7|203882.2|203732.2|203886.1|203736.1|203880.4|203730.4|12
1635463970000|2021-10-28 23:32:50|203882.5|203732.5|203883.4|203733.4|203883.9|203733.9|203882.5|203732.5|6
1635463980000|2021-10-28 23:33:00|203882.5|203732.5|203882|203732|203882.5|203732.5|203880.7|203730.7|11
1635463990000|2021-10-28 23:33:10|203882.1|203732.1|203883.9|203733.9|203891.4|203741.4|203882.1|203732.1|11
1635464000000|2021-10-28 23:33:20|203882.9|203732.9|203878.5|203728.5|203882.9|203732.9|203878.1|203728.1|9
1635464010000|2021-10-28 23:33:30|203877.6|203727.6|203881|203731|203881|203731|203877.6|203727.6|6
1635464020000|2021-10-28 23:33:40|203887.2|203737.2|203882.1|203732.1|203887.2|203737.2|203882.1|203732.1|4
1635464030000|2021-10-28 23:33:50|203882.3|203732.3|203886.2|203736.2|203886.2|203736.2|203881.6|203731.6|11
1635464040000|2021-10-28 23:34:00|203886.7|203736.7|203889|203739|203893|203743|203883.5|203733.5|9
1635464050000|2021-10-28 23:34:10|203887.9|203737.9|203879.4|203729.4|203889.4|203739.4|203879.4|203729.4|7
1635464060000|2021-10-28 23:34:20|203879.5|203729.5|203879.9|203729.9|203880.6|203730.6|203879.5|203729.5|7
1635464070000|2021-10-28 23:34:30|203891.9|203741.9|203880.5|203730.5|203891.9|203741.9|203879.8|203729.8|16
1635464080000|2021-10-28 23:34:40|203880.8|203730.8|203867|203717|203882.2|203732.2|203864.5|203714.5|17
1635464090000|2021-10-28 23:34:50|203867.8|203717.8|203873.2|203723.2|203875.7|203725.7|203864.5|203714.5|23
1635464100000|2021-10-28 23:35:00|203873.3|203723.3|203881.5|203731.5|203882|203732|203868.7|203718.7|17
1635464110000|2021-10-28 23:35:10|203882|203732|203886.5|203736.5|203887.8|203737.8|203879|203729|20
1635464120000|2021-10-28 23:35:20|203888.2|203738.2|203886.4|203736.4|203888.2|203738.2|203886.1|203736.1|13
1635464130000|2021-10-28 23:35:30|203886.9|203736.9|203876.7|203726.7|203888.2|203738.2|203876.4|203726.4|17
1635464140000|2021-10-28 23:35:40|203873.6|203723.6|203879|203729|203884.6|203734.6|203873.6|203723.6|13
1635464150000|2021-10-28 23:35:50|203877.4|203727.4|203882.7|203732.7|203884.3|203734.3|203877.4|203727.4|8
1635464160000|2021-10-28 23:36:00|203882.8|203732.8|203877.3|203727.3|203884.1|203734.1|203875.8|203725.8|23
1635464170000|2021-10-28 23:36:10|203877.4|203727.4|203881.5|203731.5|203887.7|203737.7|203877.4|203727.4|11
1635464180000|2021-10-28 23:36:20|203882.6|203732.6|203881.6|203731.6|203882.6|203732.6|203880.2|203730.2|4
1635464190000|2021-10-28 23:36:30|203882.3|203732.3|203877.2|203727.2|203884.3|203734.3|203877.1|203727.1|18
1635464200000|2021-10-28 23:36:40|203878.1|203728.1|203878.5|203728.5|203880.1|203730.1|203877.1|203727.1|9
1635464210000|2021-10-28 23:36:50|203877.2|203727.2|203875.4|203725.4|203877.5|203727.5|203873.3|203723.3|8
1635464220000|2021-10-28 23:37:00|203876.3|203726.3|203882.3|203732.3|203882.5|203732.5|203876.3|203726.3|11
1635464230000|2021-10-28 23:37:10|203882.1|203732.1|203883.8|203733.8|203885.5|203735.5|203882.1|203732.1|15
1635464240000|2021-10-28 23:37:20|203884.1|203734.1|203888.9|203738.9|203888.9|203738.9|203884.1|203734.1|16
1635464250000|2021-10-28 23:37:30|203888.4|203738.4|203888.9|203738.9|203888.9|203738.9|203887|203737|12
1635464260000|2021-10-28 23:37:40|203888.4|203738.4|203890.1|203740.1|203892|203742|203888.4|203738.4|14
1635464270000|2021-10-28 23:37:50|203890.4|203740.4|203890|203740|203890.9|203740.9|203889.8|203739.8|5
1635464280000|2021-10-28 23:38:00|203888.5|203738.5|203890.8|203740.8|203891.2|203741.2|203888.1|203738.1|12
1635464290000|2021-10-28 23:38:10|203890.7|203740.7|203889.5|203739.5|203890.7|203740.7|203888.5|203738.5|8
1635464300000|2021-10-28 23:38:20|203888.7|203738.7|203884.9|203734.9|203891|203741|203882.4|203732.4|11
1635464310000|2021-10-28 23:38:30|203884.5|203734.5|203889.3|203739.3|203889.4|203739.4|203883.9|203733.9|10
1635464320000|2021-10-28 23:38:40|203891.3|203741.3|203883.7|203733.7|203891.3|203741.3|203883.6|203733.6|10
1635464330000|2021-10-28 23:38:50|203884.3|203734.3|203884.3|203734.3|203886.2|203736.2|203883|203733|18
1635464340000|2021-10-28 23:39:00|203884.4|203734.4|203887.2|203737.2|203888|203738|203883.8|203733.8|6
1635464350000|2021-10-28 23:39:10|203886.8|203736.8|203883.9|203733.9|203886.8|203736.8|203883.9|203733.9|13
1635464360000|2021-10-28 23:39:20|203890.5|203740.5|203883|203733|203890.6|203740.6|203883|203733|9
1635464370000|2021-10-28 23:39:30|203897.4|203747.4|203887.9|203737.9|203897.4|203747.4|203886|203736|7
1635464380000|2021-10-28 23:39:40|203888.1|203738.1|203887.8|203737.8|203889|203739|203886.9|203736.9|9
1635464390000|2021-10-28 23:39:50|203888.3|203738.3|203888.3|203738.3|203893|203743|203887.7|203737.7|10
1635464400000|2021-10-28 23:40:00|203888.4|203738.4|203890.3|203740.3|203891.2|203741.2|203888.4|203738.4|16
1635464410000|2021-10-28 23:40:10|203887.8|203737.8|203888.2|203738.2|203890.1|203740.1|203887.8|203737.8|15
1635464420000|2021-10-28 23:40:20|203888.5|203738.5|203892.3|203742.3|203900.8|203750.8|203887.8|203737.8|13
1635464430000|2021-10-28 23:40:30|203891.3|203741.3|203894.6|203744.6|203895|203745|203889.9|203739.9|17
1635464440000|2021-10-28 23:40:40|203890.3|203740.3|203886.6|203736.6|203891.2|203741.2|203883.7|203733.7|13
1635464450000|2021-10-28 23:40:50|203886.5|203736.5|203891.5|203741.5|203891.7|203741.7|203886.5|203736.5|11
1635464460000|2021-10-28 23:41:00|203892.1|203742.1|203893.3|203743.3|203893.9|203743.9|203882.3|203732.3|20
1635464470000|2021-10-28 23:41:10|203892.8|203742.8|203892.4|203742.4|203893.3|203743.3|203891.6|203741.6|12
1635464480000|2021-10-28 23:41:20|203893|203743|203898.7|203748.7|203899.7|203749.7|203891.7|203741.7|6
1635464490000|2021-10-28 23:41:30|203897.7|203747.7|203891.6|203741.6|203897.8|203747.8|203886.7|203736.7|14
1635464500000|2021-10-28 23:41:40|203891.2|203741.2|203889.7|203739.7|203891.2|203741.2|203889|203739|18
1635464510000|2021-10-28 23:41:50|203890|203740|203892.1|203742.1|203892.4|203742.4|203888.8|203738.8|9
1635464520000|2021-10-28 23:42:00|203889.9|203739.9|203897.5|203747.5|203899.8|203749.8|203887.7|203737.7|11
1635464530000|2021-10-28 23:42:10|203898.4|203748.4|203895.6|203745.6|203898.4|203748.4|203889.8|203739.8|12
1635464540000|2021-10-28 23:42:20|203894.4|203744.4|203895.3|203745.3|203895.3|203745.3|203893.4|203743.4|14
1635464550000|2021-10-28 23:42:30|203895.5|203745.5|203895.8|203745.8|203895.9|203745.9|203893.8|203743.8|13
1635464560000|2021-10-28 23:42:40|203896.4|203746.4|203896.9|203746.9|203899.5|203749.5|203895.7|203745.7|9
1635464570000|2021-10-28 23:42:50|203899.5|203749.5|203898.1|203748.1|203900.5|203750.5|203896.5|203746.5|9
1635464580000|2021-10-28 23:43:00|203897.3|203747.3|203896.6|203746.6|203898.5|203748.5|203895.8|203745.8|13
1635464590000|2021-10-28 23:43:10|203896.7|203746.7|203898.3|203748.3|203901.7|203751.7|203896.7|203746.7|13
1635464600000|2021-10-28 23:43:20|203899.8|203749.8|203896.7|203746.7|203899.8|203749.8|203895.8|203745.8|13
1635464610000|2021-10-28 23:43:30|203896.3|203746.3|203894.4|203744.4|203897.2|203747.2|203894.4|203744.4|10
1635464620000|2021-10-28 23:43:40|203894.5|203744.5|203898|203748|203901.4|203751.4|203894.5|203744.5|12
1635464630000|2021-10-28 23:43:50|203891.2|203741.2|203891|203741|203896|203746|203890.7|203740.7|10
1635464640000|2021-10-28 23:44:00|203895.7|203745.7|203893.4|203743.4|203896|203746|203889.2|203739.2|14
1635464650000|2021-10-28 23:44:10|203890.6|203740.6|203894.7|203744.7|203894.7|203744.7|203890.6|203740.6|9
1635464660000|2021-10-28 23:44:20|203894.4|203744.4|203891|203741|203894.4|203744.4|203884.9|203734.9|17
1635464670000|2021-10-28 23:44:30|203890.4|203740.4|203887.8|203737.8|203890.4|203740.4|203887.6|203737.6|9
1635464680000|2021-10-28 23:44:40|203888.4|203738.4|203876.6|203726.6|203888.4|203738.4|203875.6|203725.6|16
1635464690000|2021-10-28 23:44:50|203876.7|203726.7|203878.1|203728.1|203880.1|203730.1|203875.6|203725.6|12
1635464700000|2021-10-28 23:45:00|203877.6|203727.6|203879.8|203729.8|203883.8|203733.8|203877.6|203727.6|13
1635464710000|2021-10-28 23:45:10|203879.9|203729.9|203881.5|203731.5|203882.4|203732.4|203875.8|203725.8|14
1635464720000|2021-10-28 23:45:20|203882.2|203732.2|203881.5|203731.5|203884.1|203734.1|203881.1|203731.1|10
1635464730000|2021-10-28 23:45:30|203882.1|203732.1|203877.4|203727.4|203882.1|203732.1|203877.3|203727.3|12
1635464740000|2021-10-28 23:45:40|203878.3|203728.3|203877.4|203727.4|203878.3|203728.3|203876.9|203726.9|7
1635464750000|2021-10-28 23:45:50|203878|203728|203880.1|203730.1|203882.1|203732.1|203875.7|203725.7|8
1635464760000|2021-10-28 23:46:00|203879.3|203729.3|203878.2|203728.2|203879.3|203729.3|203874.6|203724.6|4
1635464770000|2021-10-28 23:46:10|203879.3|203729.3|203880.8|203730.8|203881.8|203731.8|203879.3|203729.3|9
1635464780000|2021-10-28 23:46:20|203881.8|203731.8|203881.8|203731.8|203882|203732|203881.3|203731.3|6
1635464790000|2021-10-28 23:46:30|203882.3|203732.3|203881.2|203731.2|203884.7|203734.7|203881.2|203731.2|6
1635464800000|2021-10-28 23:46:40|203881.1|203731.1|203874.4|203724.4|203883.5|203733.5|203874.4|203724.4|9
1635464810000|2021-10-28 23:46:50|203875.4|203725.4|203874.1|203724.1|203875.7|203725.7|203872|203722|7
1635464820000|2021-10-28 23:47:00|203875.9|203725.9|203880.2|203730.2|203880.7|203730.7|203872.7|203722.7|15
1635464830000|2021-10-28 23:47:10|203880.3|203730.3|203881.8|203731.8|203881.8|203731.8|203880.1|203730.1|9
1635464840000|2021-10-28 23:47:20|203878|203728|203875.9|203725.9|203878|203728|203875.9|203725.9|6
1635464850000|2021-10-28 23:47:30|203876.2|203726.2|203877|203727|203878.5|203728.5|203876.2|203726.2|11
1635464860000|2021-10-28 23:47:40|203875.8|203725.8|203877.7|203727.7|203877.7|203727.7|203875.8|203725.8|6
1635464870000|2021-10-28 23:47:50|203875.3|203725.3|203873.5|203723.5|203875.4|203725.4|203873.4|203723.4|9
1635464880000|2021-10-28 23:48:00|203880.5|203730.5|203871.3|203721.3|203880.5|203730.5|203870.4|203720.4|5
1635464890000|2021-10-28 23:48:10|203872.2|203722.2|203871.7|203721.7|203875.1|203725.1|203871.7|203721.7|4
1635464900000|2021-10-28 23:48:20|203866.4|203716.4|203866.2|203716.2|203868.7|203718.7|203866.2|203716.2|3
1635464910000|2021-10-28 23:48:30|203883.6|203733.6|203875.3|203725.3|203890.3|203740.3|203875.3|203725.3|18
1635464920000|2021-10-28 23:48:40|203875.6|203725.6|203874.9|203724.9|203876|203726|203874.9|203724.9|10
1635464930000|2021-10-28 23:48:50|203875.2|203725.2|203874.8|203724.8|203875.6|203725.6|203874.8|203724.8|4
1635464940000|2021-10-28 23:49:00|203880.2|203730.2|203875.1|203725.1|203880.2|203730.2|203875.1|203725.1|6
1635464950000|2021-10-28 23:49:10|203875|203725|203875|203725|203876|203726|203874.2|203724.2|9
1635464960000|2021-10-28 23:49:20|203880.4|203730.4|203876|203726|203880.4|203730.4|203873.3|203723.3|10
1635464970000|2021-10-28 23:49:30|203875.1|203725.1|203874.4|203724.4|203876.4|203726.4|203874.4|203724.4|6
1635464980000|2021-10-28 23:49:40|203874.1|203724.1|203878.1|203728.1|203882|203732|203874.1|203724.1|9
1635464990000|2021-10-28 23:49:50|203876.5|203726.5|203877.5|203727.5|203877.8|203727.8|203875.8|203725.8|13
1635465000000|2021-10-28 23:50:00|203878.2|203728.2|203880.6|203730.6|203881.4|203731.4|203876.9|203726.9|16
1635465010000|2021-10-28 23:50:10|203880.8|203730.8|203877.8|203727.8|203887.5|203737.5|203877.8|203727.8|18
1635465020000|2021-10-28 23:50:20|203877.6|203727.6|203873.4|203723.4|203877.6|203727.6|203872.8|203722.8|15
1635465030000|2021-10-28 23:50:30|203873.2|203723.2|203877.4|203727.4|203877.4|203727.4|203872.2|203722.2|10
1635465040000|2021-10-28 23:50:40|203876.9|203726.9|203874.1|203724.1|203876.9|203726.9|203873.3|203723.3|10
1635465050000|2021-10-28 23:50:50|203874.9|203724.9|203870.2|203720.2|203874.9|203724.9|203869.4|203719.4|4
1635465060000|2021-10-28 23:51:00|203869|203719|203880.7|203730.7|203883.4|203733.4|203869|203719|7
1635465070000|2021-10-28 23:51:10|203879.4|203729.4|203881.2|203731.2|203881.2|203731.2|203879.4|203729.4|3
1635465080000|2021-10-28 23:51:20|203876|203726|203890.9|203740.9|203890.9|203740.9|203876|203726|2
1635465090000|2021-10-28 23:51:30|203882.7|203732.7|203875.9|203725.9|203883.1|203733.1|203875.9|203725.9|6
1635465100000|2021-10-28 23:51:40|203874.3|203724.3|203883.6|203733.6|203884|203734|203874.3|203724.3|8
1635465110000|2021-10-28 23:51:50|203883.3|203733.3|203874.5|203724.5|203883.3|203733.3|203873.9|203723.9|6
1635465120000|2021-10-28 23:52:00|203873|203723|203875.4|203725.4|203875.4|203725.4|203871.6|203721.6|6
1635465130000|2021-10-28 23:52:10|203875.5|203725.5|203882.9|203732.9|203882.9|203732.9|203874.7|203724.7|7
1635465140000|2021-10-28 23:52:20|203882.7|203732.7|203878.6|203728.6|203882.7|203732.7|203878.6|203728.6|7
1635465150000|2021-10-28 23:52:30|203877.7|203727.7|203876.5|203726.5|203878.8|203728.8|203869.4|203719.4|12
1635465160000|2021-10-28 23:52:40|203876.4|203726.4|203878.4|203728.4|203882.4|203732.4|203875.8|203725.8|13
1635465170000|2021-10-28 23:52:50|203878.8|203728.8|203876.5|203726.5|203887.9|203737.9|203876.1|203726.1|17
1635465180000|2021-10-28 23:53:00|203877.3|203727.3|203876.1|203726.1|203877.3|203727.3|203875.4|203725.4|12
1635465190000|2021-10-28 23:53:10|203876|203726|203876|203726|203881.2|203731.2|203874.8|203724.8|6
1635465200000|2021-10-28 23:53:20|203875.9|203725.9|203871.7|203721.7|203876.6|203726.6|203871.6|203721.6|9
1635465210000|2021-10-28 23:53:30|203885.9|203735.9|203875.6|203725.6|203885.9|203735.9|203874.3|203724.3|10
1635465220000|2021-10-28 23:53:40|203875.7|203725.7|203874.8|203724.8|203886.6|203736.6|203874.8|203724.8|12
1635465230000|2021-10-28 23:53:50|203878.6|203728.6|203876.3|203726.3|203880.4|203730.4|203876.2|203726.2|9
1635465240000|2021-10-28 23:54:00|203876.7|203726.7|203875.6|203725.6|203878.8|203728.8|203875.6|203725.6|10
1635465250000|2021-10-28 23:54:10|203875.1|203725.1|203880.4|203730.4|203880.8|203730.8|203875.1|203725.1|6
1635465260000|2021-10-28 23:54:20|203879.5|203729.5|203877|203727|203879.5|203729.5|203877|203727|5
1635465270000|2021-10-28 23:54:30|203877.4|203727.4|203879.5|203729.5|203881|203731|203875.4|203725.4|10
1635465280000|2021-10-28 23:54:40|203875|203725|203874|203724|203875.3|203725.3|203874|203724|5
1635465290000|2021-10-28 23:54:50|203874.2|203724.2|203880.5|203730.5|203881.2|203731.2|203872.9|203722.9|4
1635465300000|2021-10-28 23:55:00|203880.2|203730.2|203875.7|203725.7|203880.2|203730.2|203875.7|203725.7|9
1635465310000|2021-10-28 23:55:10|203875|203725|203878.6|203728.6|203883.7|203733.7|203875|203725|10
1635465320000|2021-10-28 23:55:20|203878.4|203728.4|203878.3|203728.3|203885.7|203735.7|203877.1|203727.1|17
1635465330000|2021-10-28 23:55:30|203878.7|203728.7|203880|203730|203882.2|203732.2|203877.5|203727.5|6
1635465340000|2021-10-28 23:55:40|203879.1|203729.1|203877.9|203727.9|203886.2|203736.2|203877.8|203727.8|19
1635465350000|2021-10-28 23:55:50|203878.3|203728.3|203877.6|203727.6|203880.3|203730.3|203877.6|203727.6|8
1635465360000|2021-10-28 23:56:00|203877|203727|203875.4|203725.4|203877|203727|203874.6|203724.6|10
1635465370000|2021-10-28 23:56:10|203874.6|203724.6|203874.6|203724.6|203877.6|203727.6|203873.9|203723.9|6
1635465380000|2021-10-28 23:56:20|203875.9|203725.9|203874.5|203724.5|203877.4|203727.4|203873.5|203723.5|8
1635465390000|2021-10-28 23:56:30|203880.7|203730.7|203876.9|203726.9|203881.3|203731.3|203876.9|203726.9|6
1635465400000|2021-10-28 23:56:40|203877.5|203727.5|203877.6|203727.6|203878.4|203728.4|203875.9|203725.9|9
1635465410000|2021-10-28 23:56:50|203879.9|203729.9|203874.4|203724.4|203879.9|203729.9|203874.4|203724.4|8
1635465420000|2021-10-28 23:57:00|203874.5|203724.5|203890.7|203740.7|203892.6|203742.6|203874.3|203724.3|17
1635465430000|2021-10-28 23:57:10|203889.1|203739.1|203888.3|203738.3|203890.4|203740.4|203888.3|203738.3|15
1635465440000|2021-10-28 23:57:20|203888.7|203738.7|203894.8|203744.8|203897|203747|203888.7|203738.7|9
1635465450000|2021-10-28 23:57:30|203894.3|203744.3|203890.3|203740.3|203894.3|203744.3|203890.3|203740.3|9
1635465460000|2021-10-28 23:57:40|203891|203741|203899.4|203749.4|203903.6|203753.6|203889.4|203739.4|8
1635465470000|2021-10-28 23:57:50|203896.9|203746.9|203894.3|203744.3|203897.5|203747.5|203894.3|203744.3|4
1635465480000|2021-10-28 23:58:00|203894.6|203744.6|203889.8|203739.8|203895.3|203745.3|203889.8|203739.8|8
1635465490000|2021-10-28 23:58:10|203889.2|203739.2|203892.4|203742.4|203893.9|203743.9|203889|203739|11
1635465500000|2021-10-28 23:58:20|203892.3|203742.3|203891.3|203741.3|203892.3|203742.3|203891.3|203741.3|2
1635465510000|2021-10-28 23:58:30|203892.4|203742.4|203887.2|203737.2|203892.4|203742.4|203885.3|203735.3|11
1635465520000|2021-10-28 23:58:40|203886.4|203736.4|203890.5|203740.5|203895|203745|203886.4|203736.4|11
1635465530000|2021-10-28 23:58:50|203889.6|203739.6|203893.6|203743.6|203893.6|203743.6|203889.6|203739.6|12
1635465540000|2021-10-28 23:59:00|203896.4|203746.4|203899.6|203749.6|203901.7|203751.7|203894.3|203744.3|19
1635465550000|2021-10-28 23:59:10|203898.7|203748.7|203899.5|203749.5|203906.2|203756.2|203897.8|203747.8|23
1635465560000|2021-10-28 23:59:20|203899|203749|203897.6|203747.6|203901.5|203751.5|203897.4|203747.4|10
1635465570000|2021-10-28 23:59:30|203896.8|203746.8|203900.1|203750.1|203900.2|203750.2|203894.8|203744.8|9
1635465580000|2021-10-28 23:59:40|203898.4|203748.4|203891.9|203741.9|203899.7|203749.7|203891.9|203741.9|10
1635465590000|2021-10-28 23:59:50|203894|203744|203894.4|203744.4|203905.5|203755.5|203892.8|203742.8|13
1635465600000|2021-10-29 00:00:00|203894.1|203744.1|203928|203778|203928|203778|203881.2|203731.2|34
1635465610000|2021-10-29 00:00:10|203924.7|203774.7|203921|203771|203924.7|203774.7|203918.8|203768.8|24
1635465620000|2021-10-29 00:00:20|203922|203772|203918.8|203768.8|203923.9|203773.9|203910.1|203760.1|21
1635465630000|2021-10-29 00:00:30|203918.9|203768.9|203924.3|203774.3|203926.6|203776.6|203918.4|203768.4|19
1635465640000|2021-10-29 00:00:40|203924.8|203774.8|203916.6|203766.6|203924.8|203774.8|203916.6|203766.6|16
1635465650000|2021-10-29 00:00:50|203916.5|203766.5|203905.9|203755.9|203916.5|203766.5|203905.8|203755.8|23
1635465660000|2021-10-29 00:01:00|203905.8|203755.8|203888.8|203738.8|203912.3|203762.3|203888.8|203738.8|27
1635465670000|2021-10-29 00:01:10|203890.3|203740.3|203886.7|203736.7|203890.3|203740.3|203882.4|203732.4|22
1635465680000|2021-10-29 00:01:20|203886.8|203736.8|203881.5|203731.5|203886.8|203736.8|203881.5|203731.5|26
1635465690000|2021-10-29 00:01:30|203882.6|203732.6|203882.3|203732.3|203883.5|203733.5|203882|203732|13
1635465700000|2021-10-29 00:01:40|203883.6|203733.6|203882|203732|203883.6|203733.6|203880.5|203730.5|12
1635465710000|2021-10-29 00:01:50|203881.6|203731.6|203883.4|203733.4|203917.6|203767.6|203878|203728|32
1635465720000|2021-10-29 00:02:00|203884.2|203734.2|203889.7|203739.7|203892.5|203742.5|203879.6|203729.6|18
1635465730000|2021-10-29 00:02:10|203888.4|203738.4|203892.9|203742.9|203895.1|203745.1|203887.2|203737.2|24
1635465740000|2021-10-29 00:02:20|203891|203741|203895.8|203745.8|203897.1|203747.1|203880.4|203730.4|21
1635465750000|2021-10-29 00:02:30|203896.6|203746.6|203895.4|203745.4|203897.4|203747.4|203893.8|203743.8|13
1635465760000|2021-10-29 00:02:40|203895|203745|203894.2|203744.2|203899|203749|203893.4|203743.4|24
1635465770000|2021-10-29 00:02:50|203894.3|203744.3|203897.1|203747.1|203897.2|203747.2|203894.3|203744.3|15
1635465780000|2021-10-29 00:03:00|203895.8|203745.8|203893.8|203743.8|203896|203746|203892.1|203742.1|16
1635465790000|2021-10-29 00:03:10|203894.2|203744.2|203881|203731|203898.6|203748.6|203880.7|203730.7|22
1635465800000|2021-10-29 00:03:20|203879.5|203729.5|203881|203731|203881.3|203731.3|203879.5|203729.5|8
1635465810000|2021-10-29 00:03:30|203880.5|203730.5|203883.6|203733.6|203890.1|203740.1|203880|203730|10
1635465820000|2021-10-29 00:03:40|203880|203730|203885.8|203735.8|203895.7|203745.7|203880|203730|7
1635465830000|2021-10-29 00:03:50|203885.1|203735.1|203892.2|203742.2|203895.8|203745.8|203884.2|203734.2|23
1635465840000|2021-10-29 00:04:00|203892.4|203742.4|203892.2|203742.2|203894.1|203744.1|203892|203742|15
1635465850000|2021-10-29 00:04:10|203893|203743|203895.4|203745.4|203898.3|203748.3|203893|203743|10
1635465860000|2021-10-29 00:04:20|203896.1|203746.1|203897.5|203747.5|203900.1|203750.1|203896.1|203746.1|8
1635465870000|2021-10-29 00:04:30|203897.4|203747.4|203901.8|203751.8|203901.8|203751.8|203885.9|203735.9|12
1635465880000|2021-10-29 00:04:40|203903|203753|203897|203747|203903|203753|203894|203744|4
1635465890000|2021-10-29 00:04:50|203907.4|203757.4|203882.4|203732.4|203907.4|203757.4|203882.4|203732.4|11
1635465900000|2021-10-29 00:05:00|203881.7|203731.7|203883.7|203733.7|203886.8|203736.8|203881.7|203731.7|10
1635465910000|2021-10-29 00:05:10|203880.8|203730.8|203880.6|203730.6|203881.1|203731.1|203880.6|203730.6|9
1635465920000|2021-10-29 00:05:20|203880.1|203730.1|203886.2|203736.2|203889.4|203739.4|203880.1|203730.1|7
1635465930000|2021-10-29 00:05:30|203884.4|203734.4|203891.1|203741.1|203897.8|203747.8|203882.3|203732.3|18
1635465940000|2021-10-29 00:05:40|203891.7|203741.7|203892.4|203742.4|203892.9|203742.9|203891.7|203741.7|12
1635465950000|2021-10-29 00:05:50|203892.1|203742.1|203896.1|203746.1|203897.9|203747.9|203889.8|203739.8|21
1635465960000|2021-10-29 00:06:00|203896.3|203746.3|203884.3|203734.3|203896.7|203746.7|203884.3|203734.3|19
1635465970000|2021-10-29 00:06:10|203884|203734|203884.5|203734.5|203885.2|203735.2|203883.6|203733.6|14
1635465980000|2021-10-29 00:06:20|203884.3|203734.3|203887.1|203737.1|203890|203740|203884.3|203734.3|10
1635465990000|2021-10-29 00:06:30|203886.5|203736.5|203885.8|203735.8|203886.5|203736.5|203885|203735|12
1635466000000|2021-10-29 00:06:40|203886.3|203736.3|203888.6|203738.6|203888.6|203738.6|203879.9|203729.9|15
1635466010000|2021-10-29 00:06:50|203888.7|203738.7|203887.3|203737.3|203888.7|203738.7|203884.8|203734.8|17
1635466020000|2021-10-29 00:07:00|203887.4|203737.4|203890.1|203740.1|203890.1|203740.1|203885.6|203735.6|18
1635466030000|2021-10-29 00:07:10|203889.9|203739.9|203883.5|203733.5|203889.9|203739.9|203883.5|203733.5|14
1635466040000|2021-10-29 00:07:20|203884.6|203734.6|203890.2|203740.2|203890.2|203740.2|203884.6|203734.6|14
1635466050000|2021-10-29 00:07:30|203889.7|203739.7|203881.2|203731.2|203889.7|203739.7|203879|203729|15
1635466060000|2021-10-29 00:07:40|203877.7|203727.7|203879.3|203729.3|203880.3|203730.3|203874.6|203724.6|19
1635466070000|2021-10-29 00:07:50|203878.8|203728.8|203879.8|203729.8|203885.3|203735.3|203878|203728|19
1635466080000|2021-10-29 00:08:00|203879.9|203729.9|203881.2|203731.2|203883.4|203733.4|203879.6|203729.6|17
1635466090000|2021-10-29 00:08:10|203881.7|203731.7|203879.1|203729.1|203881.7|203731.7|203878.3|203728.3|7
1635466100000|2021-10-29 00:08:20|203878.4|203728.4|203880.1|203730.1|203882.8|203732.8|203875.1|203725.1|21
1635466110000|2021-10-29 00:08:30|203880.7|203730.7|203877.5|203727.5|203880.7|203730.7|203877.2|203727.2|9
1635466120000|2021-10-29 00:08:40|203877.7|203727.7|203880.9|203730.9|203882.9|203732.9|203876.5|203726.5|13
1635466130000|2021-10-29 00:08:50|203882|203732|203879.8|203729.8|203887.3|203737.3|203879.4|203729.4|12
1635466140000|2021-10-29 00:09:00|203879.7|203729.7|203880.2|203730.2|203880.2|203730.2|203879.7|203729.7|4
1635466150000|2021-10-29 00:09:10|203880.1|203730.1|203882.1|203732.1|203882.4|203732.4|203879.9|203729.9|15
1635466160000|2021-10-29 00:09:20|203885|203735|203875.4|203725.4|203885|203735|203875.2|203725.2|18
1635466170000|2021-10-29 00:09:30|203875.3|203725.3|203876.5|203726.5|203877.8|203727.8|203875.3|203725.3|10
1635466180000|2021-10-29 00:09:40|203877.3|203727.3|203878.2|203728.2|203878.2|203728.2|203876.2|203726.2|9
1635466190000|2021-10-29 00:09:50|203878|203728|203878.4|203728.4|203878.4|203728.4|203876.7|203726.7|10
1635466200000|2021-10-29 00:10:00|203880.2|203730.2|203899.2|203749.2|203905.9|203755.9|203880.2|203730.2|23
1635466210000|2021-10-29 00:10:10|203899.8|203749.8|203901.2|203751.2|203903.3|203753.3|203898.8|203748.8|20
1635466220000|2021-10-29 00:10:20|203901|203751|203896.4|203746.4|203911.4|203761.4|203894.9|203744.9|22
1635466230000|2021-10-29 00:10:30|203897.6|203747.6|203913.7|203763.7|203920.2|203770.2|203896.3|203746.3|31
1635466240000|2021-10-29 00:10:40|203913.6|203763.6|203914.7|203764.7|203915.3|203765.3|203913|203763|13
1635466250000|2021-10-29 00:10:50|203914.5|203764.5|203919.6|203769.6|203925.6|203775.6|203914.5|203764.5|19
1635466260000|2021-10-29 00:11:00|203918.7|203768.7|203918.3|203768.3|203921.2|203771.2|203916.5|203766.5|18
1635466270000|2021-10-29 00:11:10|203918.5|203768.5|203919.2|203769.2|203921.2|203771.2|203918.5|203768.5|12
1635466280000|2021-10-29 00:11:20|203919.4|203769.4|203920|203770|203921.6|203771.6|203916.8|203766.8|19
1635466290000|2021-10-29 00:11:30|203920.9|203770.9|203929.5|203779.5|203929.5|203779.5|203915.8|203765.8|22
1635466300000|2021-10-29 00:11:40|203929.6|203779.6|203934.5|203784.5|203936.1|203786.1|203928.3|203778.3|21
1635466310000|2021-10-29 00:11:50|203934.8|203784.8|203939.4|203789.4|203939.6|203789.6|203932.8|203782.8|20
1635466320000|2021-10-29 00:12:00|203941.3|203791.3|203954.1|203804.1|203954.5|203804.5|203937.8|203787.8|19
1635466330000|2021-10-29 00:12:10|203952.8|203802.8|203965.7|203815.7|203965.8|203815.8|203952|203802|19
1635466340000|2021-10-29 00:12:20|203967.1|203817.1|203958.7|203808.7|203967.2|203817.2|203958.3|203808.3|19
1635466350000|2021-10-29 00:12:30|203957.8|203807.8|203956.7|203806.7|203958.7|203808.7|203956.7|203806.7|9
1635466360000|2021-10-29 00:12:40|203956.8|203806.8|203962.2|203812.2|203962.2|203812.2|203956.5|203806.5|13
1635466370000|2021-10-29 00:12:50|203962.1|203812.1|203964.4|203814.4|203970|203820|203960.2|203810.2|19
1635466380000|2021-10-29 00:13:00|203964.9|203814.9|203961|203811|203965.2|203815.2|203959.3|203809.3|19
1635466390000|2021-10-29 00:13:10|203960.9|203810.9|203961.7|203811.7|203961.7|203811.7|203960.5|203810.5|10
1635466400000|2021-10-29 00:13:20|203961|203811|203959.2|203809.2|203961|203811|203959.2|203809.2|6
1635466410000|2021-10-29 00:13:30|203956.1|203806.1|203959.9|203809.9|203960.7|203810.7|203953.3|203803.3|21
1635466420000|2021-10-29 00:13:40|203959.2|203809.2|203960.2|203810.2|203962.6|203812.6|203959.1|203809.1|18
1635466430000|2021-10-29 00:13:50|203959.5|203809.5|203955.9|203805.9|203959.5|203809.5|203955.4|203805.4|13
1635466440000|2021-10-29 00:14:00|203923.3|203773.3|203921.7|203771.7|203923.5|203773.5|203921.4|203771.4|18
1635466450000|2021-10-29 00:14:10|203921.5|203771.5|203923.7|203773.7|203924.2|203774.2|203921.5|203771.5|17
1635466460000|2021-10-29 00:14:20|203923.3|203773.3|203933.3|203783.3|203934.6|203784.6|203923.2|203773.2|21
1635466470000|2021-10-29 00:14:30|203933.4|203783.4|203934.2|203784.2|203934.2|203784.2|203926.8|203776.8|22
1635466480000|2021-10-29 00:14:40|203933.7|203783.7|203927.6|203777.6|203933.7|203783.7|203924|203774|13
1635466490000|2021-10-29 00:14:50|203925.2|203775.2|203926|203776|203931.6|203781.6|203922.4|203772.4|20
1635466500000|2021-10-29 00:15:00|203925.7|203775.7|203924.7|203774.7|203946.2|203796.2|203924.4|203774.4|34
1635466510000|2021-10-29 00:15:10|203925.5|203775.5|203883.5|203733.5|203925.5|203775.5|203883|203733|37
1635466520000|2021-10-29 00:15:20|203883.4|203733.4|203922.6|203772.6|203923.6|203773.6|203883.4|203733.4|31
1635466530000|2021-10-29 00:15:30|203923.4|203773.4|203923.5|203773.5|203924.4|203774.4|203922.8|203772.8|16
1635466540000|2021-10-29 00:15:40|203924.2|203774.2|203924.2|203774.2|203924.3|203774.3|203922.5|203772.5|15
1635466550000|2021-10-29 00:15:50|203924.7|203774.7|203921.8|203771.8|203925.1|203775.1|203919.1|203769.1|20
1635466560000|2021-10-29 00:16:00|203918.1|203768.1|203916.4|203766.4|203927.9|203777.9|203916|203766|31
1635466570000|2021-10-29 00:16:10|203916.6|203766.6|203921.6|203771.6|203927.4|203777.4|203916.1|203766.1|23
1635466580000|2021-10-29 00:16:20|203920.7|203770.7|203924.8|203774.8|203925.4|203775.4|203920.7|203770.7|22
1635466590000|2021-10-29 00:16:30|203925.5|203775.5|203945.9|203795.9|203945.9|203795.9|203925.3|203775.3|25
1635466600000|2021-10-29 00:16:40|203943.4|203793.4|203926.9|203776.9|203943.4|203793.4|203923.4|203773.4|18
1635466610000|2021-10-29 00:16:50|203925.6|203775.6|203921.6|203771.6|203926.7|203776.7|203920.8|203770.8|15
1635466620000|2021-10-29 00:17:00|203922.7|203772.7|203922.9|203772.9|203929.9|203779.9|203911.2|203761.2|25
1635466630000|2021-10-29 00:17:10|203923.1|203773.1|203923.8|203773.8|203924.9|203774.9|203921.3|203771.3|18
1635466640000|2021-10-29 00:17:20|203924|203774|203916.6|203766.6|203924|203774|203915.4|203765.4|12
1635466650000|2021-10-29 00:17:30|203916.3|203766.3|203925.5|203775.5|203937.4|203787.4|203916.3|203766.3|16
1635466660000|2021-10-29 00:17:40|203924.5|203774.5|203920.2|203770.2|203925|203775|203919.8|203769.8|13
1635466670000|2021-10-29 00:17:50|203920.1|203770.1|203919.2|203769.2|203920.3|203770.3|203918.6|203768.6|9
1635466680000|2021-10-29 00:18:00|203919.9|203769.9|203923.9|203773.9|203930.3|203780.3|203919|203769|16
1635466690000|2021-10-29 00:18:10|203923.6|203773.6|203926.4|203776.4|203926.4|203776.4|203918.8|203768.8|19
1635466700000|2021-10-29 00:18:20|203930.7|203780.7|203929.2|203779.2|203934.4|203784.4|203928.3|203778.3|13
1635466710000|2021-10-29 00:18:30|203928.6|203778.6|203923.5|203773.5|203954.4|203804.4|203923.5|203773.5|18
1635466720000|2021-10-29 00:18:40|203923.1|203773.1|203923.5|203773.5|203923.7|203773.7|203922.5|203772.5|11
1635466730000|2021-10-29 00:18:50|203923.2|203773.2|203922.3|203772.3|203923.2|203773.2|203922|203772|13
1635466740000|2021-10-29 00:19:00|203922.4|203772.4|203929.3|203779.3|203929.3|203779.3|203922|203772|20
1635466750000|2021-10-29 00:19:10|203929|203779|203922.9|203772.9|203929.6|203779.6|203922.4|203772.4|16
1635466760000|2021-10-29 00:19:20|203917|203767|203921.2|203771.2|203923|203773|203917|203767|12
1635466770000|2021-10-29 00:19:30|203921.9|203771.9|203930.3|203780.3|203930.4|203780.4|203921.9|203771.9|19
1635466780000|2021-10-29 00:19:40|203929.8|203779.8|203925.5|203775.5|203933.1|203783.1|203925.1|203775.1|12
1635466790000|2021-10-29 00:19:50|203925.7|203775.7|203925.3|203775.3|203925.7|203775.7|203922|203772|11
1635466800000|2021-10-29 00:20:00|203925.1|203775.1|203923.8|203773.8|203927.3|203777.3|203920.9|203770.9|20
1635466810000|2021-10-29 00:20:10|203927.7|203777.7|203927|203777|203927.7|203777.7|203922.7|203772.7|17
1635466820000|2021-10-29 00:20:20|203926|203776|203938.2|203788.2|203939.2|203789.2|203924.3|203774.3|12
1635466830000|2021-10-29 00:20:30|203937.5|203787.5|203934.9|203784.9|203939.1|203789.1|203934.9|203784.9|10
1635466840000|2021-10-29 00:20:40|203935|203785|203931.3|203781.3|203935|203785|203930.5|203780.5|22
1635466850000|2021-10-29 00:20:50|203931.6|203781.6|203925.7|203775.7|203933.1|203783.1|203925.7|203775.7|17
1635466860000|2021-10-29 00:21:00|203931.5|203781.5|203921.3|203771.3|203933.1|203783.1|203921.3|203771.3|20
1635466870000|2021-10-29 00:21:10|203921.9|203771.9|203924.1|203774.1|203924.1|203774.1|203919.3|203769.3|14
1635466880000|2021-10-29 00:21:20|203923.1|203773.1|203919|203769|203924.2|203774.2|203917.9|203767.9|23
1635466890000|2021-10-29 00:21:30|203917.9|203767.9|203921.2|203771.2|203925.3|203775.3|203917.9|203767.9|15
1635466900000|2021-10-29 00:21:40|203923.9|203773.9|203923.5|203773.5|203923.9|203773.9|203922.3|203772.3|7
1635466910000|2021-10-29 00:21:50|203923.4|203773.4|203926.4|203776.4|203926.4|203776.4|203922.5|203772.5|17
1635466920000|2021-10-29 00:22:00|203931.8|203781.8|203921.9|203771.9|203931.8|203781.8|203920.4|203770.4|13
1635466930000|2021-10-29 00:22:10|203922.7|203772.7|203924.7|203774.7|203925.5|203775.5|203920.8|203770.8|11
1635466940000|2021-10-29 00:22:20|203926.8|203776.8|203925.8|203775.8|203927.5|203777.5|203923.3|203773.3|8
1635466950000|2021-10-29 00:22:30|203925.9|203775.9|203938.2|203788.2|203939.6|203789.6|203923|203773|23
1635466960000|2021-10-29 00:22:40|203938.5|203788.5|203929.9|203779.9|203938.5|203788.5|203929.9|203779.9|9
1635466970000|2021-10-29 00:22:50|203929.2|203779.2|203936.9|203786.9|203936.9|203786.9|203928.6|203778.6|12
1635466980000|2021-10-29 00:23:00|203937|203787|203934.5|203784.5|203937|203787|203933.5|203783.5|14
1635466990000|2021-10-29 00:23:10|203934.6|203784.6|203934|203784|203937.9|203787.9|203933.7|203783.7|14
1635467000000|2021-10-29 00:23:20|203936.2|203786.2|203935.8|203785.8|203943.2|203793.2|203935.7|203785.7|18
1635467010000|2021-10-29 00:23:30|203934.9|203784.9|203953.9|203803.9|203958.7|203808.7|203934.7|203784.7|18
1635467020000|2021-10-29 00:23:40|203952.5|203802.5|203959.4|203809.4|203963|203813|203952.5|203802.5|17
1635467030000|2021-10-29 00:23:50|203960.1|203810.1|203959.8|203809.8|203975.3|203825.3|203959.5|203809.5|20
1635467040000|2021-10-29 00:24:00|203959.5|203809.5|203958.6|203808.6|203959.5|203809.5|203957.5|203807.5|8
1635467050000|2021-10-29 00:24:10|203958.2|203808.2|203960.3|203810.3|203963.8|203813.8|203958.2|203808.2|11
1635467060000|2021-10-29 00:24:20|203960.6|203810.6|203962.3|203812.3|203962.3|203812.3|203957.4|203807.4|8
1635467070000|2021-10-29 00:24:30|203960.7|203810.7|203954.8|203804.8|203960.7|203810.7|203953.1|203803.1|14
1635467080000|2021-10-29 00:24:40|203952.9|203802.9|203960.4|203810.4|203966.6|203816.6|203952.9|203802.9|13
1635467090000|2021-10-29 00:24:50|203956.1|203806.1|203957.5|203807.5|203959.1|203809.1|203955.4|203805.4|15
1635467100000|2021-10-29 00:25:00|203956.8|203806.8|203974.6|203824.6|203976.2|203826.2|203955.2|203805.2|17
1635467110000|2021-10-29 00:25:10|203975.3|203825.3|203969.4|203819.4|203976.3|203826.3|203966.8|203816.8|19
1635467120000|2021-10-29 00:25:20|203968.3|203818.3|203968.5|203818.5|203974.8|203824.8|203968.3|203818.3|21
1635467130000|2021-10-29 00:25:30|203968.7|203818.7|203962.7|203812.7|203974.6|203824.6|203962|203812|16
1635467140000|2021-10-29 00:25:40|203959.2|203809.2|203961.8|203811.8|203962.2|203812.2|203958.1|203808.1|14
1635467150000|2021-10-29 00:25:50|203962.6|203812.6|203959|203809|203963.1|203813.1|203959|203809|10
1635467160000|2021-10-29 00:26:00|203962.1|203812.1|203964.8|203814.8|203970|203820|203961.4|203811.4|10
1635467170000|2021-10-29 00:26:10|203963|203813|203963.7|203813.7|203964.6|203814.6|203963|203813|6
1635467180000|2021-10-29 00:26:20|203964.7|203814.7|203967.9|203817.9|203971.4|203821.4|203964.7|203814.7|6
1635467190000|2021-10-29 00:26:30|203962.8|203812.8|203960.5|203810.5|203963.1|203813.1|203957.6|203807.6|6
1635467200000|2021-10-29 00:26:40|203961.8|203811.8|203965.5|203815.5|203971.9|203821.9|203957.5|203807.5|17
1635467210000|2021-10-29 00:26:50|203967.1|203817.1|203963.9|203813.9|203970.8|203820.8|203962.6|203812.6|12
1635467220000|2021-10-29 00:27:00|203961.2|203811.2|203969.2|203819.2|203973.4|203823.4|203960.9|203810.9|18
1635467230000|2021-10-29 00:27:10|203969.7|203819.7|203973.7|203823.7|203973.7|203823.7|203966.9|203816.9|30
1635467240000|2021-10-29 00:27:20|203973.4|203823.4|203977.1|203827.1|203979.4|203829.4|203966.8|203816.8|19
1635467250000|2021-10-29 00:27:30|203976.7|203826.7|203974.1|203824.1|203978.2|203828.2|203966.7|203816.7|21
1635467260000|2021-10-29 00:27:40|203970.9|203820.9|203964.9|203814.9|203974.2|203824.2|203963.3|203813.3|24
1635467270000|2021-10-29 00:27:50|203964.6|203814.6|203968.3|203818.3|203974|203824|203963|203813|20
1635467280000|2021-10-29 00:28:00|203967.4|203817.4|203964.8|203814.8|203968.8|203818.8|203963.6|203813.6|24
1635467290000|2021-10-29 00:28:10|203965.6|203815.6|203966.2|203816.2|203966.2|203816.2|203964.6|203814.6|19
1635467300000|2021-10-29 00:28:20|203968.2|203818.2|203969.2|203819.2|203972.2|203822.2|203965|203815|16
1635467310000|2021-10-29 00:28:30|203970.8|203820.8|203968.5|203818.5|203971.4|203821.4|203966.3|203816.3|13
1635467320000|2021-10-29 00:28:40|203964.5|203814.5|203963.5|203813.5|203975.4|203825.4|203961.1|203811.1|14
1635467330000|2021-10-29 00:28:50|203964.7|203814.7|203964.1|203814.1|203965.6|203815.6|203963.2|203813.2|7
1635467340000|2021-10-29 00:29:00|203962.9|203812.9|203968.6|203818.6|203971.5|203821.5|203962.9|203812.9|8
1635467350000|2021-10-29 00:29:10|203968.4|203818.4|203960.7|203810.7|203969.7|203819.7|203960.7|203810.7|6
1635467360000|2021-10-29 00:29:20|203960.2|203810.2|203962.6|203812.6|203962.6|203812.6|203958.8|203808.8|4
1635467370000|2021-10-29 00:29:30|203965|203815|203964.9|203814.9|203968.8|203818.8|203961|203811|11
1635467380000|2021-10-29 00:29:40|203966.5|203816.5|203966.2|203816.2|203966.8|203816.8|203964.2|203814.2|7
1635467390000|2021-10-29 00:29:50|203966.4|203816.4|203965.4|203815.4|203966.4|203816.4|203965.4|203815.4|8
1635467400000|2021-10-29 00:30:00|203974.2|203824.2|203963.8|203813.8|203975.5|203825.5|203962.4|203812.4|24
1635467410000|2021-10-29 00:30:10|203964|203814|203963.4|203813.4|203972.1|203822.1|203963.4|203813.4|20
1635467420000|2021-10-29 00:30:20|203978.1|203828.1|203964.9|203814.9|203978.1|203828.1|203962.5|203812.5|12
1635467430000|2021-10-29 00:30:30|203963.7|203813.7|203963.5|203813.5|203965.9|203815.9|203963.1|203813.1|12
1635467440000|2021-10-29 00:30:40|203963.9|203813.9|203965.3|203815.3|203965.3|203815.3|203962.8|203812.8|14
1635467450000|2021-10-29 00:30:50|203964.7|203814.7|203960.5|203810.5|203970|203820|203960.5|203810.5|13
1635467460000|2021-10-29 00:31:00|203963.1|203813.1|203972.7|203822.7|203973.2|203823.2|203963.1|203813.1|20
1635467470000|2021-10-29 00:31:10|203964.3|203814.3|203961.5|203811.5|203968.7|203818.7|203961.5|203811.5|16
1635467480000|2021-10-29 00:31:20|203967.6|203817.6|203965.2|203815.2|203967.6|203817.6|203964.5|203814.5|13
1635467490000|2021-10-29 00:31:30|203965.3|203815.3|203965.1|203815.1|203967.4|203817.4|203965.1|203815.1|8
1635467500000|2021-10-29 00:31:40|203966.2|203816.2|203965|203815|203970.6|203820.6|203963.8|203813.8|9
1635467510000|2021-10-29 00:31:50|203959.8|203809.8|203958.6|203808.6|203966.5|203816.5|203958|203808|14
1635467520000|2021-10-29 00:32:00|203958.8|203808.8|203960.5|203810.5|203960.5|203810.5|203958.7|203808.7|10
1635467530000|2021-10-29 00:32:10|203960|203810|203966.3|203816.3|203974.5|203824.5|203960|203810|13
1635467540000|2021-10-29 00:32:20|203966.7|203816.7|203966.3|203816.3|203968.4|203818.4|203963.1|203813.1|21
1635467550000|2021-10-29 00:32:30|203967.1|203817.1|203970.8|203820.8|203972.8|203822.8|203965.3|203815.3|15
1635467560000|2021-10-29 00:32:40|203977.2|203827.2|203969.7|203819.7|203977.2|203827.2|203969.7|203819.7|11
1635467570000|2021-10-29 00:32:50|203967.7|203817.7|203963.9|203813.9|203967.7|203817.7|203962.1|203812.1|11
1635467580000|2021-10-29 00:33:00|203962.9|203812.9|203965.1|203815.1|203973.3|203823.3|203959.4|203809.4|15
1635467590000|2021-10-29 00:33:10|203965|203815|203961.6|203811.6|203971.5|203821.5|203952.8|203802.8|21
1635467600000|2021-10-29 00:33:20|203961.2|203811.2|203958.5|203808.5|203962.1|203812.1|203956.1|203806.1|16
1635467610000|2021-10-29 00:33:30|203957.9|203807.9|203956.9|203806.9|203965.6|203815.6|203956.9|203806.9|7
1635467620000|2021-10-29 00:33:40|203956.7|203806.7|203954.5|203804.5|203957.2|203807.2|203954|203804|18
1635467630000|2021-10-29 00:33:50|203955.9|203805.9|203956.1|203806.1|203958|203808|203952.1|203802.1|18
1635467640000|2021-10-29 00:34:00|203957.1|203807.1|203923|203773|203957.8|203807.8|203922.8|203772.8|22
1635467650000|2021-10-29 00:34:10|203923.3|203773.3|203929.3|203779.3|203935.2|203785.2|203923.3|203773.3|31
1635467660000|2021-10-29 00:34:20|203930.2|203780.2|203925.9|203775.9|203932.1|203782.1|203925.3|203775.3|21
1635467670000|2021-10-29 00:34:30|203928.9|203778.9|203936.9|203786.9|203937.2|203787.2|203927.6|203777.6|13
1635467680000|2021-10-29 00:34:40|203928.5|203778.5|203930.6|203780.6|203937.3|203787.3|203928.4|203778.4|16
1635467690000|2021-10-29 00:34:50|203931.3|203781.3|203940.4|203790.4|203942.2|203792.2|203931.3|203781.3|22
1635467700000|2021-10-29 00:35:00|203939.7|203789.7|203952.6|203802.6|203952.8|203802.8|203939.5|203789.5|25
1635467710000|2021-10-29 00:35:10|203952.8|203802.8|203921.6|203771.6|203952.8|203802.8|203921.6|203771.6|25
1635467720000|2021-10-29 00:35:20|203926.3|203776.3|203924.2|203774.2|203927.1|203777.1|203921.9|203771.9|16
1635467730000|2021-10-29 00:35:30|203923.8|203773.8|203921.4|203771.4|203928.1|203778.1|203920.5|203770.5|16
1635467740000|2021-10-29 00:35:40|203921.2|203771.2|203924.6|203774.6|203926|203776|203920|203770|15
1635467750000|2021-10-29 00:35:50|203920.9|203770.9|203924.4|203774.4|203925|203775|203920.3|203770.3|18
1635467760000|2021-10-29 00:36:00|203924.9|203774.9|203924|203774|203933.6|203783.6|203922.6|203772.6|26
1635467770000|2021-10-29 00:36:10|203924.6|203774.6|203922.5|203772.5|203926.7|203776.7|203922.5|203772.5|14
1635467780000|2021-10-29 00:36:20|203922.1|203772.1|203922.6|203772.6|203922.6|203772.6|203922.1|203772.1|4
1635467790000|2021-10-29 00:36:30|203922.8|203772.8|203920.9|203770.9|203923.1|203773.1|203919.7|203769.7|15
1635467800000|2021-10-29 00:36:40|203920.7|203770.7|203916.7|203766.7|203928|203778|203907.7|203757.7|16
1635467810000|2021-10-29 00:36:50|203917.2|203767.2|203917.4|203767.4|203918.4|203768.4|203916.8|203766.8|11
1635467820000|2021-10-29 00:37:00|203912.1|203762.1|203922.7|203772.7|203922.7|203772.7|203912.1|203762.1|9
1635467830000|2021-10-29 00:37:10|203922|203772|203922.7|203772.7|203922.7|203772.7|203920.9|203770.9|6
1635467840000|2021-10-29 00:37:20|203922.3|203772.3|203922|203772|203922.7|203772.7|203921.3|203771.3|5
1635467850000|2021-10-29 00:37:30|203923.2|203773.2|203925.2|203775.2|203925.2|203775.2|203921.7|203771.7|9
1635467860000|2021-10-29 00:37:40|203925|203775|203922.2|203772.2|203925.1|203775.1|203922|203772|7
1635467870000|2021-10-29 00:37:50|203922.5|203772.5|203920.1|203770.1|203922.5|203772.5|203919.5|203769.5|10
1635467880000|2021-10-29 00:38:00|203917.9|203767.9|203919.7|203769.7|203919.9|203769.9|203917.9|203767.9|15
1635467890000|2021-10-29 00:38:10|203919.6|203769.6|203919.5|203769.5|203929.3|203779.3|203919.5|203769.5|15
1635467900000|2021-10-29 00:38:20|203920.8|203770.8|203923.3|203773.3|203923.3|203773.3|203919.9|203769.9|15
1635467910000|2021-10-29 00:38:30|203922.6|203772.6|203932.6|203782.6|203934|203784|203922.5|203772.5|18
1635467920000|2021-10-29 00:38:40|203930|203780|203931|203781|203931|203781|203930|203780|5
1635467930000|2021-10-29 00:38:50|203931.8|203781.8|203924.6|203774.6|203931.8|203781.8|203918.8|203768.8|16
1635467940000|2021-10-29 00:39:00|203923.8|203773.8|203919.2|203769.2|203923.9|203773.9|203917.4|203767.4|12
1635467950000|2021-10-29 00:39:10|203920.1|203770.1|203919.3|203769.3|203921.7|203771.7|203918.6|203768.6|6
1635467960000|2021-10-29 00:39:20|203919.2|203769.2|203921|203771|203928.9|203778.9|203919.2|203769.2|19
1635467970000|2021-10-29 00:39:30|203920.8|203770.8|203918.5|203768.5|203920.8|203770.8|203917.8|203767.8|10
1635467980000|2021-10-29 00:39:40|203919.7|203769.7|203922.8|203772.8|203929.6|203779.6|203911.1|203761.1|13
1635467990000|2021-10-29 00:39:50|203914.5|203764.5|203920.7|203770.7|203923.1|203773.1|203914.5|203764.5|13
1635468000000|2021-10-29 00:40:00|203920.4|203770.4|203916.1|203766.1|203920.4|203770.4|203914.4|203764.4|21
1635468010000|2021-10-29 00:40:10|203917.5|203767.5|203920.7|203770.7|203923.2|203773.2|203917.5|203767.5|12
1635468020000|2021-10-29 00:40:20|203919.1|203769.1|203914.8|203764.8|203919.6|203769.6|203911.8|203761.8|10
1635468030000|2021-10-29 00:40:30|203914.6|203764.6|203932|203782|203933.8|203783.8|203914.6|203764.6|12
1635468040000|2021-10-29 00:40:40|203920.5|203770.5|203921.1|203771.1|203925.5|203775.5|203916.9|203766.9|9
1635468050000|2021-10-29 00:40:50|203919|203769|203920.3|203770.3|203920.8|203770.8|203918.4|203768.4|11
1635468060000|2021-10-29 00:41:00|203920.2|203770.2|203925.5|203775.5|203925.6|203775.6|203917.7|203767.7|14
1635468070000|2021-10-29 00:41:10|203925.3|203775.3|203920.3|203770.3|203931.8|203781.8|203916|203766|13
1635468080000|2021-10-29 00:41:20|203919.6|203769.6|203920.9|203770.9|203930.7|203780.7|203919.5|203769.5|18
1635468090000|2021-10-29 00:41:30|203921.6|203771.6|203945|203795|203951.5|203801.5|203921.6|203771.6|19
1635468100000|2021-10-29 00:41:40|203944.6|203794.6|203934.7|203784.7|203952.4|203802.4|203934.7|203784.7|18
1635468110000|2021-10-29 00:41:50|203935.2|203785.2|203936.8|203786.8|203938.4|203788.4|203934.9|203784.9|10
1635468120000|2021-10-29 00:42:00|203945.7|203795.7|203931.6|203781.6|203945.7|203795.7|203920.4|203770.4|22
1635468130000|2021-10-29 00:42:10|203933.3|203783.3|203940.5|203790.5|203945.2|203795.2|203933|203783|22
1635468140000|2021-10-29 00:42:20|203939.5|203789.5|203928.8|203778.8|203945.2|203795.2|203928.8|203778.8|10
1635468150000|2021-10-29 00:42:30|203924|203774|203922.3|203772.3|203928.9|203778.9|203922.2|203772.2|21
1635468160000|2021-10-29 00:42:40|203921.1|203771.1|203922.8|203772.8|203923.6|203773.6|203921.1|203771.1|11
1635468170000|2021-10-29 00:42:50|203921.8|203771.8|203925.5|203775.5|203926.2|203776.2|203916.9|203766.9|13
1635468180000|2021-10-29 00:43:00|203925.2|203775.2|203921.4|203771.4|203925.2|203775.2|203918.8|203768.8|17
1635468190000|2021-10-29 00:43:10|203921.1|203771.1|203919.3|203769.3|203921.1|203771.1|203919.3|203769.3|7
1635468200000|2021-10-29 00:43:20|203918.6|203768.6|203923|203773|203932.8|203782.8|203918.4|203768.4|15
1635468210000|2021-10-29 00:43:30|203923.1|203773.1|203921.6|203771.6|203923.1|203773.1|203921|203771|12
1635468220000|2021-10-29 00:43:40|203921.8|203771.8|203916.2|203766.2|203933.5|203783.5|203915.6|203765.6|20
1635468230000|2021-10-29 00:43:50|203916.4|203766.4|203918|203768|203918.1|203768.1|203916.4|203766.4|20
1635468240000|2021-10-29 00:44:00|203917.9|203767.9|203920.1|203770.1|203924.5|203774.5|203917.6|203767.6|19
1635468250000|2021-10-29 00:44:10|203920|203770|203917.2|203767.2|203927.5|203777.5|203913.7|203763.7|16
1635468260000|2021-10-29 00:44:20|203917.7|203767.7|203922.7|203772.7|203925.1|203775.1|203912.6|203762.6|17
1635468270000|2021-10-29 00:44:30|203913.2|203763.2|203921.5|203771.5|203929.6|203779.6|203913.2|203763.2|14
1635468280000|2021-10-29 00:44:40|203920.9|203770.9|203921.9|203771.9|203928.8|203778.8|203920.5|203770.5|13
1635468290000|2021-10-29 00:44:50|203921.3|203771.3|203921.9|203771.9|203921.9|203771.9|203920.4|203770.4|7
1635468300000|2021-10-29 00:45:00|203921|203771|203921.4|203771.4|203929.4|203779.4|203921|203771|16
1635468310000|2021-10-29 00:45:10|203921.1|203771.1|203921.7|203771.7|203923.6|203773.6|203920.3|203770.3|14
1635468320000|2021-10-29 00:45:20|203921.6|203771.6|203939.7|203789.7|203945.8|203795.8|203921.6|203771.6|20
1635468330000|2021-10-29 00:45:30|203940.8|203790.8|203950.4|203800.4|203950.4|203800.4|203940.8|203790.8|16
1635468340000|2021-10-29 00:45:40|203950.6|203800.6|203947.9|203797.9|203950.6|203800.6|203946.5|203796.5|15
1635468350000|2021-10-29 00:45:50|203950|203800|203956.1|203806.1|203972.7|203822.7|203950|203800|14
1635468360000|2021-10-29 00:46:00|203954.5|203804.5|203965.4|203815.4|203969.3|203819.3|203952.9|203802.9|12
1635468370000|2021-10-29 00:46:10|203964.9|203814.9|203964.2|203814.2|203966.5|203816.5|203963.8|203813.8|16
1635468380000|2021-10-29 00:46:20|203965.1|203815.1|203967.5|203817.5|203973.4|203823.4|203962.6|203812.6|25
1635468390000|2021-10-29 00:46:30|203967.7|203817.7|203969.9|203819.9|203979|203829|203967.5|203817.5|17
1635468400000|2021-10-29 00:46:40|203970.5|203820.5|203970.5|203820.5|203971.3|203821.3|203968.7|203818.7|20
1635468410000|2021-10-29 00:46:50|203970.8|203820.8|203976.2|203826.2|203977.9|203827.9|203970.8|203820.8|18
1635468420000|2021-10-29 00:47:00|203975.6|203825.6|203972.3|203822.3|203975.6|203825.6|203971.2|203821.2|21
1635468430000|2021-10-29 00:47:10|203973.5|203823.5|203974.8|203824.8|203977.2|203827.2|203973.5|203823.5|10
1635468440000|2021-10-29 00:47:20|203976|203826|203974.3|203824.3|203976.3|203826.3|203972.7|203822.7|11
1635468450000|2021-10-29 00:47:30|203974.2|203824.2|203974.1|203824.1|203979|203829|203972.2|203822.2|16
1635468460000|2021-10-29 00:47:40|203974.8|203824.8|203978.4|203828.4|203979.4|203829.4|203972.2|203822.2|20
1635468470000|2021-10-29 00:47:50|203978.6|203828.6|203977.8|203827.8|203978.8|203828.8|203977.8|203827.8|10
1635468480000|2021-10-29 00:48:00|203978|203828|203978.4|203828.4|203982.3|203832.3|203977.5|203827.5|16
1635468490000|2021-10-29 00:48:10|203978.8|203828.8|203979.2|203829.2|203979.2|203829.2|203976.9|203826.9|9
1635468500000|2021-10-29 00:48:20|203977.7|203827.7|203979|203829|203982.9|203832.9|203977.1|203827.1|10
1635468510000|2021-10-29 00:48:30|203974.7|203824.7|203968.4|203818.4|203974.7|203824.7|203966.5|203816.5|23
1635468520000|2021-10-29 00:48:40|203960|203810|203966.4|203816.4|203971.1|203821.1|203960|203810|13
1635468530000|2021-10-29 00:48:50|203964.5|203814.5|203964.6|203814.6|203965|203815|203961.7|203811.7|12
1635468540000|2021-10-29 00:49:00|203965.1|203815.1|203972|203822|203974|203824|203965.1|203815.1|18
1635468550000|2021-10-29 00:49:10|203972.6|203822.6|203973.8|203823.8|203974.3|203824.3|203972.6|203822.6|12
1635468560000|2021-10-29 00:49:20|203974.4|203824.4|203969.9|203819.9|203974.4|203824.4|203967.8|203817.8|18
1635468570000|2021-10-29 00:49:30|203971.2|203821.2|203968.6|203818.6|203971.2|203821.2|203968.6|203818.6|15
1635468580000|2021-10-29 00:49:40|203969.1|203819.1|203974.3|203824.3|203976.1|203826.1|203968.9|203818.9|18
1635468590000|2021-10-29 00:49:50|203975.5|203825.5|203975.5|203825.5|203975.5|203825.5|203973|203823|4
1635468600000|2021-10-29 00:50:00|203975.6|203825.6|203973.5|203823.5|203975.6|203825.6|203972.5|203822.5|14
1635468610000|2021-10-29 00:50:10|203973.7|203823.7|203976.3|203826.3|203980.3|203830.3|203973.7|203823.7|26
1635468620000|2021-10-29 00:50:20|203976.2|203826.2|203976.3|203826.3|203977.8|203827.8|203975|203825|17
1635468630000|2021-10-29 00:50:30|203976.1|203826.1|203970|203820|203978.3|203828.3|203970|203820|20
1635468640000|2021-10-29 00:50:40|203970.6|203820.6|203975.2|203825.2|203977.5|203827.5|203970|203820|24
1635468650000|2021-10-29 00:50:50|203974.4|203824.4|203974.8|203824.8|203975.3|203825.3|203973.2|203823.2|14
1635468660000|2021-10-29 00:51:00|204017.7|203867.7|204022.8|203872.8|204029.5|203879.5|204013.2|203863.2|25
1635468670000|2021-10-29 00:51:10|204023.5|203873.5|204042.5|203892.5|204042.5|203892.5|204018.5|203868.5|23
1635468680000|2021-10-29 00:51:20|204040.4|203890.4|204041.5|203891.5|204049.8|203899.8|204037.1|203887.1|30
1635468690000|2021-10-29 00:51:30|204040.7|203890.7|204045.6|203895.6|204063|203913|204038.3|203888.3|30
1635468700000|2021-10-29 00:51:40|204045.5|203895.5|204045.4|203895.4|204049.4|203899.4|204043.9|203893.9|16
1635468710000|2021-10-29 00:51:50|204045.8|203895.8|204047.2|203897.2|204052.8|203902.8|204044.7|203894.7|21
1635468720000|2021-10-29 00:52:00|204046.3|203896.3|204044.6|203894.6|204047|203897|204043|203893|17
1635468730000|2021-10-29 00:52:10|204040.2|203890.2|204057.2|203907.2|204057.2|203907.2|204039.9|203889.9|8
1635468740000|2021-10-29 00:52:20|204055.4|203905.4|204050.1|203900.1|204057.5|203907.5|204048.5|203898.5|18
1635468750000|2021-10-29 00:52:30|204050|203900|204044.1|203894.1|204050|203900|204043.4|203893.4|26
1635468760000|2021-10-29 00:52:40|204044.4|203894.4|204043.9|203893.9|204047.5|203897.5|204043.6|203893.6|13
1635468770000|2021-10-29 00:52:50|204043.6|203893.6|204042.1|203892.1|204045.1|203895.1|204041.5|203891.5|13
1635468780000|2021-10-29 00:53:00|204042.6|203892.6|204057.5|203907.5|204060.1|203910.1|204042|203892|20
1635468790000|2021-10-29 00:53:10|204058.5|203908.5|204058.1|203908.1|204059.9|203909.9|204056.5|203906.5|21
1635468800000|2021-10-29 00:53:20|204059|203909|204044.2|203894.2|204060.5|203910.5|204041.5|203891.5|22
1635468810000|2021-10-29 00:53:30|204043.5|203893.5|204045.8|203895.8|204049.8|203899.8|204043.5|203893.5|18
1635468820000|2021-10-29 00:53:40|204046.7|203896.7|204055.2|203905.2|204057.8|203907.8|204046.7|203896.7|20
1635468830000|2021-10-29 00:53:50|204053.7|203903.7|204057.8|203907.8|204059.9|203909.9|204052.9|203902.9|23
1635468840000|2021-10-29 00:54:00|204057.9|203907.9|204058.4|203908.4|204059.7|203909.7|204056|203906|14
1635468850000|2021-10-29 00:54:10|204058.2|203908.2|204056.2|203906.2|204061.8|203911.8|204048|203898|23
1635468860000|2021-10-29 00:54:20|204058.1|203908.1|204058.9|203908.9|204062.5|203912.5|204054.3|203904.3|20
1635468870000|2021-10-29 00:54:30|204060.2|203910.2|204059.3|203909.3|204065|203915|204059.3|203909.3|13
1635468880000|2021-10-29 00:54:40|204059.7|203909.7|204055.8|203905.8|204061.2|203911.2|204053.9|203903.9|22
1635468890000|2021-10-29 00:54:50|204055.6|203905.6|204057.5|203907.5|204063.3|203913.3|204054.6|203904.6|33
1635468900000|2021-10-29 00:55:00|204057.8|203907.8|204055.4|203905.4|204062.5|203912.5|204052.6|203902.6|33
1635468910000|2021-10-29 00:55:10|204054.2|203904.2|204050.1|203900.1|204059.1|203909.1|204049.8|203899.8|21
1635468920000|2021-10-29 00:55:20|204049.6|203899.6|204037.7|203887.7|204052.4|203902.4|204036.3|203886.3|28
1635468930000|2021-10-29 00:55:30|204039.5|203889.5|204042|203892|204043.4|203893.4|204037.6|203887.6|21
1635468940000|2021-10-29 00:55:40|204042.1|203892.1|204044.7|203894.7|204047.5|203897.5|204039.4|203889.4|17
1635468950000|2021-10-29 00:55:50|204044.5|203894.5|204034.5|203884.5|204044.5|203894.5|204033|203883|19
1635468960000|2021-10-29 00:56:00|204036.8|203886.8|204027.5|203877.5|204036.8|203886.8|204027.2|203877.2|21
1635468970000|2021-10-29 00:56:10|204030.4|203880.4|204028.2|203878.2|204030.4|203880.4|204027.8|203877.8|14
1635468980000|2021-10-29 00:56:20|204028.6|203878.6|204010.5|203860.5|204028.6|203878.6|204005.6|203855.6|26
1635468990000|2021-10-29 00:56:30|204010.9|203860.9|204019.2|203869.2|204020.6|203870.6|204010.5|203860.5|20
1635469000000|2021-10-29 00:56:40|204017.2|203867.2|204013.9|203863.9|204017.2|203867.2|204013.3|203863.3|12
1635469010000|2021-10-29 00:56:50|204015.4|203865.4|204007.9|203857.9|204015.4|203865.4|204006.7|203856.7|15
1635469020000|2021-10-29 00:57:00|204008.1|203858.1|204004.6|203854.6|204012.5|203862.5|204004.2|203854.2|23
1635469030000|2021-10-29 00:57:10|204005.6|203855.6|204009.5|203859.5|204011.2|203861.2|204004.7|203854.7|21
1635469040000|2021-10-29 00:57:20|204009.1|203859.1|204014.6|203864.6|204015.4|203865.4|204004.8|203854.8|13
1635469050000|2021-10-29 00:57:30|204013.7|203863.7|204013|203863|204014.9|203864.9|204012.1|203862.1|15
1635469060000|2021-10-29 00:57:40|204012.7|203862.7|204011|203861|204013.4|203863.4|204011|203861|7
1635469070000|2021-10-29 00:57:50|204014.8|203864.8|204012.2|203862.2|204016.4|203866.4|204010|203860|11
1635469080000|2021-10-29 00:58:00|204012.7|203862.7|204019.1|203869.1|204021.6|203871.6|204010.3|203860.3|20
1635469090000|2021-10-29 00:58:10|204019.8|203869.8|204041.1|203891.1|204041.3|203891.3|204016.2|203866.2|26
1635469100000|2021-10-29 00:58:20|204038.8|203888.8|204036.1|203886.1|204042.7|203892.7|204036.1|203886.1|30
1635469110000|2021-10-29 00:58:30|204036.5|203886.5|204037.2|203887.2|204040.6|203890.6|204036.5|203886.5|26
1635469120000|2021-10-29 00:58:40|204037|203887|204036.4|203886.4|204038.3|203888.3|204036.4|203886.4|21
1635469130000|2021-10-29 00:58:50|204036.5|203886.5|204045.4|203895.4|204045.6|203895.6|204036.5|203886.5|22
1635469140000|2021-10-29 00:59:00|204045.6|203895.6|204046.5|203896.5|204047.8|203897.8|204041.2|203891.2|24
1635469150000|2021-10-29 00:59:10|204046.3|203896.3|204038.3|203888.3|204050.1|203900.1|204037|203887|25
1635469160000|2021-10-29 00:59:20|204041.2|203891.2|204027.8|203877.8|204046|203896|204027.8|203877.8|31
1635469170000|2021-10-29 00:59:30|204021.2|203871.2|204023.2|203873.2|204025.5|203875.5|204018.6|203868.6|26
1635469180000|2021-10-29 00:59:40|204022.4|203872.4|204017.6|203867.6|204022.4|203872.4|204014.9|203864.9|31
1635469190000|2021-10-29 00:59:50|204017.5|203867.5|204013.2|203863.2|204020.6|203870.6|204008.9|203858.9|20
1635469200000|2021-10-29 01:00:00|204010.6|203860.6|204003.9|203853.9|204019.6|203869.6|204000.2|203850.2|28
1635469210000|2021-10-29 01:00:10|204003.5|203853.5|204007.1|203857.1|204012.2|203862.2|204003.1|203853.1|26
1635469220000|2021-10-29 01:00:20|204006.5|203856.5|204009|203859|204020.2|203870.2|204006.5|203856.5|26
1635469230000|2021-10-29 01:00:30|204008.8|203858.8|204009|203859|204010.6|203860.6|204007.5|203857.5|24
1635469240000|2021-10-29 01:00:40|204008.3|203858.3|204009.6|203859.6|204014.8|203864.8|203999.7|203849.7|29
1635469250000|2021-10-29 01:00:50|204010|203860|203985.7|203835.7|204010.5|203860.5|203984.9|203834.9|18
1635469260000|2021-10-29 01:01:00|203985.8|203835.8|204007.8|203857.8|204013.9|203863.9|203984.8|203834.8|22
1635469270000|2021-10-29 01:01:10|204009.1|203859.1|204010|203860|204021.8|203871.8|204009.1|203859.1|22
1635469280000|2021-10-29 01:01:20|204014.1|203864.1|204010.3|203860.3|204019.2|203869.2|204001|203851|32
1635469290000|2021-10-29 01:01:30|204011.1|203861.1|204017|203867|204019.2|203869.2|204008.4|203858.4|27
1635469300000|2021-10-29 01:01:40|204017.2|203867.2|204021.8|203871.8|204025.3|203875.3|204017.2|203867.2|19
1635469310000|2021-10-29 01:01:50|204026.5|203876.5|204045.1|203895.1|204051.2|203901.2|204022.2|203872.2|19
1635469320000|2021-10-29 01:02:00|204045.3|203895.3|204040.5|203890.5|204047.7|203897.7|204039.4|203889.4|30
1635469330000|2021-10-29 01:02:10|204040.7|203890.7|204041.1|203891.1|204043.3|203893.3|204039.5|203889.5|22
1635469340000|2021-10-29 01:02:20|204038.1|203888.1|204045.7|203895.7|204046.7|203896.7|204038.1|203888.1|17
1635469350000|2021-10-29 01:02:30|204045.8|203895.8|204042.5|203892.5|204050.5|203900.5|204041.9|203891.9|19
1635469360000|2021-10-29 01:02:40|204043.4|203893.4|204051.6|203901.6|204072.9|203922.9|204043.4|203893.4|26
1635469370000|2021-10-29 01:02:50|204051|203901|204052|203902|204053.8|203903.8|204050.5|203900.5|17
1635469380000|2021-10-29 01:03:00|204050.4|203900.4|204055.6|203905.6|204057.3|203907.3|204049.5|203899.5|26
1635469390000|2021-10-29 01:03:10|204053|203903|204053.5|203903.5|204055.1|203905.1|204051.4|203901.4|22
1635469400000|2021-10-29 01:03:20|204055.6|203905.6|204060.2|203910.2|204062.2|203912.2|204055|203905|18
1635469410000|2021-10-29 01:03:30|204061|203911|204053.8|203903.8|204061|203911|204053.3|203903.3|22
1635469420000|2021-10-29 01:03:40|204053.2|203903.2|204053.4|203903.4|204054.2|203904.2|204051.6|203901.6|19
1635469430000|2021-10-29 01:03:50|204053.5|203903.5|204052|203902|204058.6|203908.6|204050.5|203900.5|24
1635469440000|2021-10-29 01:04:00|204051.5|203901.5|204048.2|203898.2|204051.5|203901.5|204048|203898|14
1635469450000|2021-10-29 01:04:10|204047.9|203897.9|204048.3|203898.3|204049.1|203899.1|204045.5|203895.5|14
1635469460000|2021-10-29 01:04:20|204047.8|203897.8|204049.8|203899.8|204050.6|203900.6|204047.2|203897.2|21
1635469470000|2021-10-29 01:04:30|204049|203899|204057.3|203907.3|204057.3|203907.3|204044.3|203894.3|22
1635469480000|2021-10-29 01:04:40|204053.5|203903.5|204056.7|203906.7|204057.2|203907.2|204052|203902|15
1635469490000|2021-10-29 01:04:50|204057.6|203907.6|204056.3|203906.3|204057.6|203907.6|204051.8|203901.8|20
1635469500000|2021-10-29 01:05:00|204055.5|203905.5|204059.2|203909.2|204059.5|203909.5|204053.4|203903.4|24
1635469510000|2021-10-29 01:05:10|204060.1|203910.1|204054.9|203904.9|204060.3|203910.3|204054.1|203904.1|17
1635469520000|2021-10-29 01:05:20|204055.5|203905.5|204055.4|203905.4|204058.9|203908.9|204050.6|203900.6|27
1635469530000|2021-10-29 01:05:30|204055|203905|204053.6|203903.6|204058.1|203908.1|204053.6|203903.6|15
1635469540000|2021-10-29 01:05:40|204055.1|203905.1|204051.8|203901.8|204059|203909|204050.9|203900.9|22
1635469550000|2021-10-29 01:05:50|204051.4|203901.4|204051.4|203901.4|204057.1|203907.1|204050.3|203900.3|18
1635469560000|2021-10-29 01:06:00|204051.6|203901.6|204049.3|203899.3|204054.1|203904.1|204049.3|203899.3|16
1635469570000|2021-10-29 01:06:10|204050.6|203900.6|204048.8|203898.8|204050.6|203900.6|204045.6|203895.6|20
1635469580000|2021-10-29 01:06:20|204048.5|203898.5|204049.5|203899.5|204050.9|203900.9|204048.2|203898.2|17
1635469590000|2021-10-29 01:06:30|204050.1|203900.1|204050|203900|204059.3|203909.3|204050|203900|16
1635469600000|2021-10-29 01:06:40|204052.2|203902.2|204055.6|203905.6|204058.8|203908.8|204051.9|203901.9|20
1635469610000|2021-10-29 01:06:50|204055.8|203905.8|204048.6|203898.6|204055.8|203905.8|204048.6|203898.6|19
1635469620000|2021-10-29 01:07:00|204048.2|203898.2|204052.4|203902.4|204053.3|203903.3|204048.2|203898.2|20
1635469630000|2021-10-29 01:07:10|204052.7|203902.7|204056.6|203906.6|204056.9|203906.9|204049.2|203899.2|23
1635469640000|2021-10-29 01:07:20|204057|203907|204055.9|203905.9|204057|203907|204047.9|203897.9|17
1635469650000|2021-10-29 01:07:30|204054.8|203904.8|204054.9|203904.9|204055.1|203905.1|204050.8|203900.8|25
1635469660000|2021-10-29 01:07:40|204054.7|203904.7|204108.7|203958.7|204109.7|203959.7|204054.7|203904.7|28
1635469670000|2021-10-29 01:07:50|204108.8|203958.8|204104.8|203954.8|204119.1|203969.1|204104|203954|26
1635469680000|2021-10-29 01:08:00|204103.9|203953.9|204107.3|203957.3|204110.2|203960.2|204103.9|203953.9|27
1635469690000|2021-10-29 01:08:10|204107.4|203957.4|204107.9|203957.9|204109.5|203959.5|204102.3|203952.3|22
1635469700000|2021-10-29 01:08:20|204107.5|203957.5|204110.2|203960.2|204111.1|203961.1|204106.4|203956.4|21
1635469710000|2021-10-29 01:08:30|204108|203958|204107.3|203957.3|204109.6|203959.6|204106.9|203956.9|12
1635469720000|2021-10-29 01:08:40|204106.3|203956.3|204165.5|204015.5|204167.9|204017.9|204105.7|203955.7|17
1635469730000|2021-10-29 01:08:50|204165.9|204015.9|204132.9|203982.9|204171.4|204021.4|204132.9|203982.9|22
1635469740000|2021-10-29 01:09:00|204135|203985|204136.7|203986.7|204139.6|203989.6|204133|203983|19
1635469750000|2021-10-29 01:09:10|204136.6|203986.6|204135.9|203985.9|204136.6|203986.6|204133.7|203983.7|26
1635469760000|2021-10-29 01:09:20|204135.3|203985.3|204135.5|203985.5|204138|203988|204135.3|203985.3|15
1635469770000|2021-10-29 01:09:30|204136.6|203986.6|204136.6|203986.6|204138.2|203988.2|204135.1|203985.1|19
1635469780000|2021-10-29 01:09:40|204136.8|203986.8|204128.2|203978.2|204140.2|203990.2|204124.4|203974.4|19
1635469790000|2021-10-29 01:09:50|204128.6|203978.6|204137.3|203987.3|204138.4|203988.4|204123.3|203973.3|23
1635469800000|2021-10-29 01:10:00|204137.1|203987.1|204119.4|203969.4|204137.1|203987.1|204118.4|203968.4|22
1635469810000|2021-10-29 01:10:10|204127.9|203977.9|204141|203991|204141|203991|204126.2|203976.2|25
1635469820000|2021-10-29 01:10:20|204141.5|203991.5|204135.5|203985.5|204141.5|203991.5|204133.7|203983.7|22
1635469830000|2021-10-29 01:10:30|204136|203986|204136.6|203986.6|204136.6|203986.6|204133.8|203983.8|19
1635469840000|2021-10-29 01:10:40|204136.4|203986.4|204137.8|203987.8|204138.6|203988.6|204134.1|203984.1|23
1635469850000|2021-10-29 01:10:50|204137.7|203987.7|204137|203987|204140.2|203990.2|204135.6|203985.6|13
1635469860000|2021-10-29 01:11:00|204136.9|203986.9|204133.5|203983.5|204136.9|203986.9|204132.5|203982.5|20
1635469870000|2021-10-29 01:11:10|204132.6|203982.6|204131.9|203981.9|204137.6|203987.6|204131.7|203981.7|14
1635469880000|2021-10-29 01:11:20|204131.8|203981.8|204134.4|203984.4|204134.4|203984.4|204128.8|203978.8|23
1635469890000|2021-10-29 01:11:30|204133.8|203983.8|204136.3|203986.3|204138.8|203988.8|204133.8|203983.8|20
1635469900000|2021-10-29 01:11:40|204135.5|203985.5|204134.3|203984.3|204135.5|203985.5|204133|203983|20
1635469910000|2021-10-29 01:11:50|204133.7|203983.7|204137.3|203987.3|204141.7|203991.7|204133.7|203983.7|21
1635469920000|2021-10-29 01:12:00|204135.9|203985.9|204135.6|203985.6|204137.1|203987.1|204133.1|203983.1|26
1635469930000|2021-10-29 01:12:10|204134.4|203984.4|204133.4|203983.4|204136.1|203986.1|204133.2|203983.2|19
1635469940000|2021-10-29 01:12:20|204133.5|203983.5|204105|203955|204134|203984|204102.4|203952.4|20
1635469950000|2021-10-29 01:12:30|204106|203956|204106.9|203956.9|204109.9|203959.9|204103.3|203953.3|23
1635469960000|2021-10-29 01:12:40|204106.7|203956.7|204104.4|203954.4|204109.1|203959.1|204104.1|203954.1|17
1635469970000|2021-10-29 01:12:50|204104|203954|204105.4|203955.4|204106.6|203956.6|204103.3|203953.3|24
1635469980000|2021-10-29 01:13:00|204105.8|203955.8|204105.6|203955.6|204105.9|203955.9|204101.6|203951.6|17
1635469990000|2021-10-29 01:13:10|204105.3|203955.3|204105.2|203955.2|204106|203956|204103.9|203953.9|16
1635470000000|2021-10-29 01:13:20|204104.6|203954.6|204097.4|203947.4|204104.6|203954.6|204097.4|203947.4|12
1635470010000|2021-10-29 01:13:30|204098|203948|204100.4|203950.4|204109.5|203959.5|204098|203948|25
1635470020000|2021-10-29 01:13:40|204102.1|203952.1|204103.5|203953.5|204105.5|203955.5|204101.2|203951.2|16
1635470030000|2021-10-29 01:13:50|204103.2|203953.2|204105|203955|204106.2|203956.2|204103.2|203953.2|13
1635470040000|2021-10-29 01:14:00|204104.7|203954.7|204104.3|203954.3|204105.3|203955.3|204104.2|203954.2|12
1635470050000|2021-10-29 01:14:10|204104.6|203954.6|204107.3|203957.3|204109.1|203959.1|204103.7|203953.7|11
1635470060000|2021-10-29 01:14:20|204106.9|203956.9|204100.6|203950.6|204107.8|203957.8|204100.6|203950.6|12
1635470070000|2021-10-29 01:14:30|204101.6|203951.6|204106.7|203956.7|204109.2|203959.2|204100.1|203950.1|12
1635470080000|2021-10-29 01:14:40|204107.5|203957.5|204104.9|203954.9|204109.8|203959.8|204104.1|203954.1|5
1635470090000|2021-10-29 01:14:50|204104.6|203954.6|204102.6|203952.6|204104.6|203954.6|204097.7|203947.7|10
1635470100000|2021-10-29 01:15:00|204103.3|203953.3|204107.9|203957.9|204107.9|203957.9|204100.2|203950.2|11
1635470110000|2021-10-29 01:15:10|204105.1|203955.1|204097.9|203947.9|204106.4|203956.4|204097.6|203947.6|12
1635470120000|2021-10-29 01:15:20|204098|203948|204099.5|203949.5|204100.5|203950.5|204098|203948|5
1635470130000|2021-10-29 01:15:30|204101.5|203951.5|204104.1|203954.1|204105|203955|204099.7|203949.7|18
1635470140000|2021-10-29 01:15:40|204104|203954|204106.2|203956.2|204106.2|203956.2|204103.6|203953.6|8
1635470150000|2021-10-29 01:15:50|204106.1|203956.1|204105|203955|204106.4|203956.4|204104.2|203954.2|6
1635470160000|2021-10-29 01:16:00|204106.3|203956.3|204100.7|203950.7|204106.5|203956.5|204096.7|203946.7|10
1635470170000|2021-10-29 01:16:10|204102.5|203952.5|204099.3|203949.3|204104.1|203954.1|204098.2|203948.2|8
1635470180000|2021-10-29 01:16:20|204098.4|203948.4|204098.6|203948.6|204103.9|203953.9|204095.1|203945.1|26
1635470190000|2021-10-29 01:16:30|204098|203948|204102.6|203952.6|204103.1|203953.1|204097.9|203947.9|15
1635470200000|2021-10-29 01:16:40|204102.3|203952.3|204101.5|203951.5|204103.4|203953.4|204097.9|203947.9|17
1635470210000|2021-10-29 01:16:50|204099.6|203949.6|204097.6|203947.6|204101.3|203951.3|204097.6|203947.6|24
1635470220000|2021-10-29 01:17:00|204099.3|203949.3|204097.8|203947.8|204101.6|203951.6|204097.8|203947.8|21
1635470230000|2021-10-29 01:17:10|204097.6|203947.6|204100.3|203950.3|204103.1|203953.1|204097.6|203947.6|16
1635470240000|2021-10-29 01:17:20|204101.4|203951.4|204102.5|203952.5|204102.9|203952.9|204099.5|203949.5|18
1635470250000|2021-10-29 01:17:30|204102.9|203952.9|204102.6|203952.6|204103|203953|204100.1|203950.1|17
1635470260000|2021-10-29 01:17:40|204102.5|203952.5|204143.9|203993.9|204144|203994|204101.4|203951.4|25
1635470270000|2021-10-29 01:17:50|204143.5|203993.5|204145.3|203995.3|204146|203996|204143.5|203993.5|13
1635470280000|2021-10-29 01:18:00|204145.8|203995.8|204144.6|203994.6|204145.8|203995.8|204143.8|203993.8|23
1635470290000|2021-10-29 01:18:10|204144.8|203994.8|204142.2|203992.2|204147.7|203997.7|204142.2|203992.2|23
1635470300000|2021-10-29 01:18:20|204141.8|203991.8|204139.4|203989.4|204143.6|203993.6|204139.4|203989.4|14
1635470310000|2021-10-29 01:18:30|204141.4|203991.4|204140.7|203990.7|204144.6|203994.6|204140.2|203990.2|27
1635470320000|2021-10-29 01:18:40|204140.6|203990.6|204142|203992|204143.3|203993.3|204140.6|203990.6|17
1635470330000|2021-10-29 01:18:50|204144.7|203994.7|204143.2|203993.2|204145.1|203995.1|204142.2|203992.2|18
1635470340000|2021-10-29 01:19:00|204143|203993|204139.6|203989.6|204143.6|203993.6|204139.4|203989.4|14
1635470350000|2021-10-29 01:19:10|204142.1|203992.1|204138.5|203988.5|204142.5|203992.5|204137.6|203987.6|13
1635470360000|2021-10-29 01:19:20|204137.3|203987.3|204137.5|203987.5|204141|203991|204137.3|203987.3|16
1635470370000|2021-10-29 01:19:30|204138.5|203988.5|204139.4|203989.4|204139.9|203989.9|204138.5|203988.5|20
1635470380000|2021-10-29 01:19:40|204142.9|203992.9|204140.1|203990.1|204143.9|203993.9|204139.2|203989.2|12
1635470390000|2021-10-29 01:19:50|204140.2|203990.2|204140.2|203990.2|204142|203992|204138.4|203988.4|23
1635470400000|2021-10-29 01:20:00|204145.9|203995.9|204140.9|203990.9|204145.9|203995.9|204140.3|203990.3|25
1635470410000|2021-10-29 01:20:10|204141.1|203991.1|204144.1|203994.1|204144.7|203994.7|204141.1|203991.1|21
1635470420000|2021-10-29 01:20:20|204147.3|203997.3|204149.4|203999.4|204151.9|204001.9|204147.3|203997.3|24
1635470430000|2021-10-29 01:20:30|204150.1|204000.1|204179|204029|204202.7|204052.7|204149.5|203999.5|23
1635470440000|2021-10-29 01:20:40|204179.9|204029.9|204181.8|204031.8|204184|204034|204176.2|204026.2|29
1635470450000|2021-10-29 01:20:50|204182|204032|204174.8|204024.8|204191.8|204041.8|204174.8|204024.8|24
1635470460000|2021-10-29 01:21:00|204174.5|204024.5|204174|204024|204180.6|204030.6|204173.4|204023.4|29
1635470470000|2021-10-29 01:21:10|204174.3|204024.3|204175.8|204025.8|204176.5|204026.5|204174.2|204024.2|20
1635470480000|2021-10-29 01:21:20|204176.8|204026.8|204175|204025|204184.5|204034.5|204174.6|204024.6|18
1635470490000|2021-10-29 01:21:30|204174.9|204024.9|204176.7|204026.7|204184.5|204034.5|204174.9|204024.9|26
1635470500000|2021-10-29 01:21:40|204176.3|204026.3|204181.9|204031.9|204184|204034|204176.3|204026.3|26
1635470510000|2021-10-29 01:21:50|204182.2|204032.2|204173.5|204023.5|204182.4|204032.4|204170.8|204020.8|18
1635470520000|2021-10-29 01:22:00|204173.3|204023.3|204177.3|204027.3|204182.1|204032.1|204172.8|204022.8|10
1635470530000|2021-10-29 01:22:10|204177.7|204027.7|204134.7|203984.7|204177.8|204027.8|204134.3|203984.3|15
1635470540000|2021-10-29 01:22:20|204133|203983|204136.9|203986.9|204138.6|203988.6|204132.4|203982.4|22
1635470550000|2021-10-29 01:22:30|204138.3|203988.3|204135.7|203985.7|204141.3|203991.3|204134.5|203984.5|15
1635470560000|2021-10-29 01:22:40|204131.8|203981.8|204133.8|203983.8|204136.2|203986.2|204131.8|203981.8|20
1635470570000|2021-10-29 01:22:50|204133.2|203983.2|204140.7|203990.7|204140.7|203990.7|204132.5|203982.5|15
1635470580000|2021-10-29 01:23:00|204141.7|203991.7|204128.5|203978.5|204141.7|203991.7|204126.5|203976.5|20
1635470590000|2021-10-29 01:23:10|204127.6|203977.6|204134.2|203984.2|204142.1|203992.1|204126.6|203976.6|23
1635470600000|2021-10-29 01:23:20|204135.7|203985.7|204131.6|203981.6|204140.5|203990.5|204130.6|203980.6|22
1635470610000|2021-10-29 01:23:30|204132.1|203982.1|204140.6|203990.6|204140.7|203990.7|204131.8|203981.8|17
1635470620000|2021-10-29 01:23:40|204139|203989|204146.8|203996.8|204154.1|204004.1|204138|203988|18
1635470630000|2021-10-29 01:23:50|204146.9|203996.9|204173.7|204023.7|204173.7|204023.7|204146.9|203996.9|23
1635470640000|2021-10-29 01:24:00|204171.8|204021.8|204171.2|204021.2|204173.8|204023.8|204170.3|204020.3|14
1635470650000|2021-10-29 01:24:10|204172.3|204022.3|204170.3|204020.3|204173.1|204023.1|204170.1|204020.1|13
1635470660000|2021-10-29 01:24:20|204170.8|204020.8|204174.2|204024.2|204181.1|204031.1|204170.8|204020.8|13
1635470670000|2021-10-29 01:24:30|204175.4|204025.4|204171.9|204021.9|204175.4|204025.4|204170|204020|15
1635470680000|2021-10-29 01:24:40|204171.8|204021.8|204172.3|204022.3|204182.7|204032.7|204171.8|204021.8|12
1635470690000|2021-10-29 01:24:50|204172.7|204022.7|204176.3|204026.3|204176.3|204026.3|204172.7|204022.7|12
1635470700000|2021-10-29 01:25:00|204176.2|204026.2|204160|204010|204176.2|204026.2|204160|204010|19
1635470710000|2021-10-29 01:25:10|204163.1|204013.1|204185.7|204035.7|204186.5|204036.5|204161.9|204011.9|17
1635470720000|2021-10-29 01:25:20|204184.4|204034.4|204187.8|204037.8|204189.8|204039.8|204183|204033|16
1635470730000|2021-10-29 01:25:30|204188.1|204038.1|204188.7|204038.7|204190.3|204040.3|204179.7|204029.7|16
1635470740000|2021-10-29 01:25:40|204188.9|204038.9|204174.4|204024.4|204188.9|204038.9|204173.8|204023.8|26
1635470750000|2021-10-29 01:25:50|204174.6|204024.6|204181.7|204031.7|204183.5|204033.5|204173.5|204023.5|23
1635470760000|2021-10-29 01:26:00|204181.6|204031.6|204168.3|204018.3|204182.4|204032.4|204168|204018|27
1635470770000|2021-10-29 01:26:10|204167.9|204017.9|204168.1|204018.1|204169.6|204019.6|204167.2|204017.2|18
1635470780000|2021-10-29 01:26:20|204167.6|204017.6|204165.5|204015.5|204170.3|204020.3|204165.4|204015.4|17
1635470790000|2021-10-29 01:26:30|204166.1|204016.1|204170.5|204020.5|204171.3|204021.3|204166|204016|17
1635470800000|2021-10-29 01:26:40|204169.4|204019.4|204173.9|204023.9|204175.4|204025.4|204169.4|204019.4|13
1635470810000|2021-10-29 01:26:50|204174.4|204024.4|204170.6|204020.6|204174.4|204024.4|204169.6|204019.6|10
1635470820000|2021-10-29 01:27:00|204171.1|204021.1|204177.6|204027.6|204181|204031|204171|204021|14
1635470830000|2021-10-29 01:27:10|204177.4|204027.4|204174.4|204024.4|204179|204029|204172.6|204022.6|25
1635470840000|2021-10-29 01:27:20|204174.6|204024.6|204171.4|204021.4|204174.6|204024.6|204170.3|204020.3|21
1635470850000|2021-10-29 01:27:30|204171.8|204021.8|204171.1|204021.1|204176.2|204026.2|204170.4|204020.4|22
1635470860000|2021-10-29 01:27:40|204170|204020|204175|204025|204180|204030|204170|204020|24
1635470870000|2021-10-29 01:27:50|204175.3|204025.3|204180.7|204030.7|204182.3|204032.3|204174.7|204024.7|16
1635470880000|2021-10-29 01:28:00|204175.6|204025.6|204177.6|204027.6|204178.3|204028.3|204173.5|204023.5|11
1635470890000|2021-10-29 01:28:10|204177.7|204027.7|204175.1|204025.1|204180.1|204030.1|204172.8|204022.8|18
1635470900000|2021-10-29 01:28:20|204175.2|204025.2|204174.4|204024.4|204175.2|204025.2|204173.2|204023.2|19
1635470910000|2021-10-29 01:28:30|204175.4|204025.4|204178.3|204028.3|204178.5|204028.5|204173.3|204023.3|13
1635470920000|2021-10-29 01:28:40|204176.6|204026.6|204174.5|204024.5|204180.5|204030.5|204173.3|204023.3|19
1635470930000|2021-10-29 01:28:50|204175.6|204025.6|204177|204027|204180.5|204030.5|204173.9|204023.9|17
1635470940000|2021-10-29 01:29:00|204176.6|204026.6|204178.1|204028.1|204180.4|204030.4|204174.9|204024.9|27
1635470950000|2021-10-29 01:29:10|204178.6|204028.6|204174.2|204024.2|204178.6|204028.6|204173.2|204023.2|18
1635470960000|2021-10-29 01:29:20|204174.3|204024.3|204163.2|204013.2|204174.3|204024.3|204161|204011|15
1635470970000|2021-10-29 01:29:30|204163|204013|204164.9|204014.9|204165.7|204015.7|204163|204013|16
1635470980000|2021-10-29 01:29:40|204164.7|204014.7|204183.2|204033.2|204184.2|204034.2|204164.7|204014.7|16
1635470990000|2021-10-29 01:29:50|204183.4|204033.4|204177.4|204027.4|204183.9|204033.9|204172.8|204022.8|24
1635471000000|2021-10-29 01:30:00|204178.5|204028.5|204182.8|204032.8|204187.3|204037.3|204178.5|204028.5|30
1635471010000|2021-10-29 01:30:10|204182.7|204032.7|204186.8|204036.8|204187.2|204037.2|204179.3|204029.3|22
1635471020000|2021-10-29 01:30:20|204183.7|204033.7|204186.9|204036.9|204188.3|204038.3|204182.7|204032.7|29
1635471030000|2021-10-29 01:30:30|204186.8|204036.8|204189.8|204039.8|204190.4|204040.4|204185.8|204035.8|26
1635471040000|2021-10-29 01:30:40|204189.6|204039.6|204210|204060|204210|204060|204187.9|204037.9|27
1635471050000|2021-10-29 01:30:50|204203.1|204053.1|204208.7|204058.7|204213.1|204063.1|204202.5|204052.5|30
1635471060000|2021-10-29 01:31:00|204210.1|204060.1|204182.8|204032.8|204210.1|204060.1|204180.9|204030.9|27
1635471070000|2021-10-29 01:31:10|204182.2|204032.2|204167.9|204017.9|204182.9|204032.9|204167.9|204017.9|26
1635471080000|2021-10-29 01:31:20|204165.4|204015.4|204172.6|204022.6|204177.1|204027.1|204165.4|204015.4|32
1635471090000|2021-10-29 01:31:30|204179|204029|204179|204029|204181.8|204031.8|204171.5|204021.5|34
1635471100000|2021-10-29 01:31:40|204174.8|204024.8|204169.5|204019.5|204178.9|204028.9|204169.5|204019.5|27
1635471110000|2021-10-29 01:31:50|204170|204020|204173.7|204023.7|204173.8|204023.8|204169.1|204019.1|24
1635471120000|2021-10-29 01:32:00|204169.3|204019.3|204168.6|204018.6|204178.5|204028.5|204166.9|204016.9|32
1635471130000|2021-10-29 01:32:10|204169|204019|204170.2|204020.2|204170.7|204020.7|204164.9|204014.9|22
1635471140000|2021-10-29 01:32:20|204171.5|204021.5|204166.1|204016.1|204173|204023|204166.1|204016.1|16
1635471150000|2021-10-29 01:32:30|204166.6|204016.6|204171.4|204021.4|204172.1|204022.1|204166.6|204016.6|24
1635471160000|2021-10-29 01:32:40|204172.1|204022.1|204172.9|204022.9|204173.1|204023.1|204170.3|204020.3|28
1635471170000|2021-10-29 01:32:50|204170.4|204020.4|204171.9|204021.9|204173.4|204023.4|204169.5|204019.5|23
1635471180000|2021-10-29 01:33:00|204172.3|204022.3|204172.7|204022.7|204174.2|204024.2|204170.6|204020.6|24
1635471190000|2021-10-29 01:33:10|204175.6|204025.6|204175.4|204025.4|204178.8|204028.8|204174.6|204024.6|21
1635471200000|2021-10-29 01:33:20|204175.6|204025.6|204172.3|204022.3|204176|204026|204169.3|204019.3|27
1635471210000|2021-10-29 01:33:30|204155.2|204005.2|204155.6|204005.6|204157.3|204007.3|204151.1|204001.1|20
1635471220000|2021-10-29 01:33:40|204155.3|204005.3|204130.7|203980.7|204156.2|204006.2|204128|203978|23
1635471230000|2021-10-29 01:33:50|204126.8|203976.8|204125.2|203975.2|204137.5|203987.5|204122.3|203972.3|25
1635471240000|2021-10-29 01:34:00|204124.1|203974.1|204125.8|203975.8|204126.7|203976.7|204120.3|203970.3|26
1635471250000|2021-10-29 01:34:10|204123.2|203973.2|204125.6|203975.6|204125.8|203975.8|204122.9|203972.9|12
1635471260000|2021-10-29 01:34:20|204125|203975|204126.6|203976.6|204127.1|203977.1|204124.2|203974.2|21
1635471270000|2021-10-29 01:34:30|204126.7|203976.7|204126.1|203976.1|204126.7|203976.7|204125.4|203975.4|16
1635471280000|2021-10-29 01:34:40|204126.9|203976.9|204126.8|203976.8|204127.1|203977.1|204125.9|203975.9|13
1635471290000|2021-10-29 01:34:50|204126.5|203976.5|204137.8|203987.8|204142.5|203992.5|204125.9|203975.9|21
1635471300000|2021-10-29 01:35:00|204137.4|203987.4|204139.7|203989.7|204145.3|203995.3|204132.2|203982.2|27
1635471310000|2021-10-29 01:35:10|204139|203989|204138.4|203988.4|204142.5|203992.5|204138|203988|27
1635471320000|2021-10-29 01:35:20|204138.6|203988.6|204139|203989|204142|203992|204138.6|203988.6|21
1635471330000|2021-10-29 01:35:30|204138.4|203988.4|204140.6|203990.6|204141.2|203991.2|204138.3|203988.3|16
1635471340000|2021-10-29 01:35:40|204139.7|203989.7|204149.6|203999.6|204151.5|204001.5|204139.7|203989.7|16
1635471350000|2021-10-29 01:35:50|204147.5|203997.5|204148.5|203998.5|204149.5|203999.5|204147.5|203997.5|8
1635471360000|2021-10-29 01:36:00|204149.2|203999.2|204148.4|203998.4|204149.6|203999.6|204142.2|203992.2|24
1635471370000|2021-10-29 01:36:10|204147.6|203997.6|204147.2|203997.2|204148.5|203998.5|204146.7|203996.7|16
1635471380000|2021-10-29 01:36:20|204147|203997|204141.4|203991.4|204147.1|203997.1|204138.2|203988.2|17
1635471390000|2021-10-29 01:36:30|204141.2|203991.2|204149.1|203999.1|204154.5|204004.5|204141|203991|28
1635471400000|2021-10-29 01:36:40|204148.5|203998.5|204149.1|203999.1|204150.9|204000.9|204148.1|203998.1|21
1635471410000|2021-10-29 01:36:50|204148.1|203998.1|204149.5|203999.5|204149.6|203999.6|204146.9|203996.9|19
1635471420000|2021-10-29 01:37:00|204149.6|203999.6|204147.4|203997.4|204150.3|204000.3|204146.9|203996.9|28
1635471430000|2021-10-29 01:37:10|204147.2|203997.2|204149|203999|204150.1|204000.1|204147.1|203997.1|15
1635471440000|2021-10-29 01:37:20|204148.6|203998.6|204147.5|203997.5|204148.9|203998.9|204147.2|203997.2|11
1635471450000|2021-10-29 01:37:30|204147.4|203997.4|204148.9|203998.9|204153.1|204003.1|204145.2|203995.2|19
1635471460000|2021-10-29 01:37:40|204149.1|203999.1|204169.8|204019.8|204174.5|204024.5|204146.6|203996.6|20
1635471470000|2021-10-29 01:37:50|204170|204020|204168.5|204018.5|204170.9|204020.9|204164.2|204014.2|21
1635471480000|2021-10-29 01:38:00|204169.8|204019.8|204170.3|204020.3|204171.9|204021.9|204167.9|204017.9|20
1635471490000|2021-10-29 01:38:10|204170.6|204020.6|204163.7|204013.7|204175.7|204025.7|204162.7|204012.7|17
1635471500000|2021-10-29 01:38:20|204164|204014|204162.7|204012.7|204166|204016|204161.9|204011.9|16
1635471510000|2021-10-29 01:38:30|204164.1|204014.1|204163|204013|204169.3|204019.3|204162.7|204012.7|14
1635471520000|2021-10-29 01:38:40|204164|204014|204164|204014|204170|204020|204163.7|204013.7|12
1635471530000|2021-10-29 01:38:50|204163.8|204013.8|204164.4|204014.4|204166.2|204016.2|204161.7|204011.7|22
1635471540000|2021-10-29 01:39:00|204164.5|204014.5|204182.2|204032.2|204182.7|204032.7|204164.5|204014.5|27
1635471550000|2021-10-29 01:39:10|204183.1|204033.1|204184.2|204034.2|204189.7|204039.7|204180|204030|17
1635471560000|2021-10-29 01:39:20|204183.2|204033.2|204182.1|204032.1|204183.6|204033.6|204181|204031|17
1635471570000|2021-10-29 01:39:30|204180.6|204030.6|204178.9|204028.9|204181.8|204031.8|204178.9|204028.9|22
1635471580000|2021-10-29 01:39:40|204178.6|204028.6|204172.5|204022.5|204179.3|204029.3|204171.6|204021.6|23
1635471590000|2021-10-29 01:39:50|204172.3|204022.3|204165.1|204015.1|204172.3|204022.3|204162.9|204012.9|18
1635471600000|2021-10-29 01:40:00|204165.7|204015.7|204169.8|204019.8|204171.9|204021.9|204165.7|204015.7|20
1635471610000|2021-10-29 01:40:10|204170.1|204020.1|204175.9|204025.9|204180.2|204030.2|204169.2|204019.2|23
1635471620000|2021-10-29 01:40:20|204175.3|204025.3|204165.7|204015.7|204182|204032|204165.7|204015.7|25
1635471630000|2021-10-29 01:40:30|204166.8|204016.8|204172.3|204022.3|204172.3|204022.3|204163.1|204013.1|14
1635471640000|2021-10-29 01:40:40|204172.1|204022.1|204171.4|204021.4|204173.9|204023.9|204169.9|204019.9|24
1635471650000|2021-10-29 01:40:50|204172.5|204022.5|204168.5|204018.5|204172.5|204022.5|204165.1|204015.1|13
1635471660000|2021-10-29 01:41:00|204167|204017|204178|204028|204181.9|204031.9|204167|204017|22
1635471670000|2021-10-29 01:41:10|204177.7|204027.7|204179.4|204029.4|204182.9|204032.9|204177.4|204027.4|12
1635471680000|2021-10-29 01:41:20|204180|204030|204181.2|204031.2|204181.2|204031.2|204179.5|204029.5|15
1635471690000|2021-10-29 01:41:30|204180.9|204030.9|204177.5|204027.5|204180.9|204030.9|204176.3|204026.3|12
1635471700000|2021-10-29 01:41:40|204177.4|204027.4|204177.7|204027.7|204188|204038|204174.2|204024.2|14
1635471710000|2021-10-29 01:41:50|204176.3|204026.3|204177.8|204027.8|204183|204033|204170.7|204020.7|14
1635471720000|2021-10-29 01:42:00|204175.8|204025.8|204189.2|204039.2|204189.2|204039.2|204175.8|204025.8|18
1635471730000|2021-10-29 01:42:10|204185.1|204035.1|204186.3|204036.3|204191.2|204041.2|204182.8|204032.8|18
1635471740000|2021-10-29 01:42:20|204185.5|204035.5|204185|204035|204188.9|204038.9|204184.9|204034.9|25
1635471750000|2021-10-29 01:42:30|204184.6|204034.6|204174.3|204024.3|204187.2|204037.2|204174.1|204024.1|27
1635471760000|2021-10-29 01:42:40|204174.2|204024.2|204174.2|204024.2|204176.6|204026.6|204172.2|204022.2|16
1635471770000|2021-10-29 01:42:50|204173.7|204023.7|204173|204023|204182.4|204032.4|204173|204023|24
1635471780000|2021-10-29 01:43:00|204171.6|204021.6|204173.8|204023.8|204175.4|204025.4|204170.8|204020.8|19
1635471790000|2021-10-29 01:43:10|204171.7|204021.7|204165.2|204015.2|204172|204022|204161.2|204011.2|17
1635471800000|2021-10-29 01:43:20|204175.5|204025.5|204158|204008|204175.5|204025.5|204158|204008|18
1635471810000|2021-10-29 01:43:30|204156.3|204006.3|204136.9|203986.9|204159.9|204009.9|204136.9|203986.9|28
1635471820000|2021-10-29 01:43:40|204136.6|203986.6|204144.3|203994.3|204144.3|203994.3|204136.2|203986.2|18
1635471830000|2021-10-29 01:43:50|204142.7|203992.7|204146.4|203996.4|204153|204003|204138.6|203988.6|22
1635471840000|2021-10-29 01:44:00|204146.1|203996.1|204147.6|203997.6|204153.2|204003.2|204144.3|203994.3|15
1635471850000|2021-10-29 01:44:10|204147.5|203997.5|204148.2|203998.2|204148.9|203998.9|204146.4|203996.4|19
1635471860000|2021-10-29 01:44:20|204146|203996|204148.9|203998.9|204149.5|203999.5|204145|203995|14
1635471870000|2021-10-29 01:44:30|204148.2|203998.2|204147.2|203997.2|204148.2|203998.2|204144.6|203994.6|15
1635471880000|2021-10-29 01:44:40|204147.3|203997.3|204138.7|203988.7|204152.4|204002.4|204137.7|203987.7|13
1635471890000|2021-10-29 01:44:50|204139.3|203989.3|204137.7|203987.7|204142.9|203992.9|204136|203986|17
1635471900000|2021-10-29 01:45:00|204138.9|203988.9|204173.8|204023.8|204177.8|204027.8|204138.9|203988.9|27
1635471910000|2021-10-29 01:45:10|204174|204024|204161.5|204011.5|204174|204024|204158.9|204008.9|26
1635471920000|2021-10-29 01:45:20|204161.8|204011.8|204166|204016|204169.2|204019.2|204161.1|204011.1|21
1635471930000|2021-10-29 01:45:30|204166.1|204016.1|204177.3|204027.3|204180.8|204030.8|204166.1|204016.1|23
1635471940000|2021-10-29 01:45:40|204178.4|204028.4|204167.7|204017.7|204178.4|204028.4|204165|204015|18
1635471950000|2021-10-29 01:45:50|204167.6|204017.6|204165.6|204015.6|204167.6|204017.6|204161.6|204011.6|18
1635471960000|2021-10-29 01:46:00|204164.4|204014.4|204172.1|204022.1|204173.1|204023.1|204162.2|204012.2|30
1635471970000|2021-10-29 01:46:10|204172.6|204022.6|204171.9|204021.9|204173.5|204023.5|204171|204021|21
1635471980000|2021-10-29 01:46:20|204172|204022|204174.8|204024.8|204176.5|204026.5|204168.7|204018.7|21
1635471990000|2021-10-29 01:46:30|204173.8|204023.8|204172.2|204022.2|204178|204028|204172.2|204022.2|21
1635472000000|2021-10-29 01:46:40|204169.5|204019.5|204170.5|204020.5|204175.9|204025.9|204168.3|204018.3|19
1635472010000|2021-10-29 01:46:50|204166.4|204016.4|204161.2|204011.2|204174.1|204024.1|204159.6|204009.6|21
1635472020000|2021-10-29 01:47:00|204160.7|204010.7|204162.4|204012.4|204179.6|204029.6|204159.7|204009.7|27
1635472030000|2021-10-29 01:47:10|204165.6|204015.6|204164.3|204014.3|204165.6|204015.6|204157.3|204007.3|30
1635472040000|2021-10-29 01:47:20|204164.8|204014.8|204146.9|203996.9|204165.4|204015.4|204136.8|203986.8|30
1635472050000|2021-10-29 01:47:30|204147|203997|204143.7|203993.7|204150.8|204000.8|204142.6|203992.6|20
1635472060000|2021-10-29 01:47:40|204146|203996|204141.4|203991.4|204146|203996|204137.4|203987.4|18
1635472070000|2021-10-29 01:47:50|204141|203991|204128.3|203978.3|204147.4|203997.4|204128.3|203978.3|28
1635472080000|2021-10-29 01:48:00|204130.5|203980.5|204118.8|203968.8|204130.5|203980.5|204113.8|203963.8|25
1635472090000|2021-10-29 01:48:10|204117.6|203967.6|204121|203971|204121.9|203971.9|204111.5|203961.5|25
1635472100000|2021-10-29 01:48:20|204120.4|203970.4|204098.3|203948.3|204122.8|203972.8|204095|203945|28
1635472110000|2021-10-29 01:48:30|204097.7|203947.7|204093.1|203943.1|204097.7|203947.7|204088.4|203938.4|25
1635472120000|2021-10-29 01:48:40|204100|203950|204098|203948|204102.3|203952.3|204093.8|203943.8|18
1635472130000|2021-10-29 01:48:50|204099|203949|204098.5|203948.5|204099.4|203949.4|204096.1|203946.1|19
1635472140000|2021-10-29 01:49:00|204097.1|203947.1|204093.3|203943.3|204103.2|203953.2|204092.5|203942.5|26
1635472150000|2021-10-29 01:49:10|204092.6|203942.6|204079.8|203929.8|204094.3|203944.3|204079.3|203929.3|21
1635472160000|2021-10-29 01:49:20|204080.1|203930.1|204080.7|203930.7|204092.7|203942.7|204080|203930|26
1635472170000|2021-10-29 01:49:30|204082.3|203932.3|204093.3|203943.3|204094.9|203944.9|204082.3|203932.3|22
1635472180000|2021-10-29 01:49:40|204090.8|203940.8|204090.2|203940.2|204098.3|203948.3|204081.5|203931.5|21
1635472190000|2021-10-29 01:49:50|204090.4|203940.4|204096.6|203946.6|204096.6|203946.6|204081.4|203931.4|18
1635472200000|2021-10-29 01:50:00|204090.4|203940.4|204083.6|203933.6|204095|203945|204070.9|203920.9|23
1635472210000|2021-10-29 01:50:10|204083|203933|204091.3|203941.3|204092.5|203942.5|204082.5|203932.5|13
1635472220000|2021-10-29 01:50:20|204084.9|203934.9|204083.8|203933.8|204095|203945|204081.7|203931.7|25
1635472230000|2021-10-29 01:50:30|204084.9|203934.9|204058.6|203908.6|204084.9|203934.9|204057|203907|20
1635472240000|2021-10-29 01:50:40|204058|203908|204058.7|203908.7|204060.2|203910.2|204057.2|203907.2|14
1635472250000|2021-10-29 01:50:50|204058|203908|204054.1|203904.1|204058.7|203908.7|204052.7|203902.7|10
1635472260000|2021-10-29 01:51:00|204053.4|203903.4|204056.4|203906.4|204056.4|203906.4|204037.7|203887.7|22
1635472270000|2021-10-29 01:51:10|204057.3|203907.3|204068.1|203918.1|204074.4|203924.4|204055.8|203905.8|23
1635472280000|2021-10-29 01:51:20|204077.4|203927.4|204073.9|203923.9|204077.7|203927.7|204072.3|203922.3|22
1635472290000|2021-10-29 01:51:30|204077.4|203927.4|204075.1|203925.1|204078.1|203928.1|204072.8|203922.8|19
1635472300000|2021-10-29 01:51:40|204074.8|203924.8|204076.5|203926.5|204077.5|203927.5|204070.7|203920.7|20
1635472310000|2021-10-29 01:51:50|204075.6|203925.6|204074.7|203924.7|204081.4|203931.4|204074.3|203924.3|17
1635472320000|2021-10-29 01:52:00|204073.6|203923.6|204073.9|203923.9|204077.5|203927.5|204073|203923|18
1635472330000|2021-10-29 01:52:10|204073.4|203923.4|204083.7|203933.7|204088.5|203938.5|204072.5|203922.5|25
1635472340000|2021-10-29 01:52:20|204083.8|203933.8|204077.3|203927.3|204085.2|203935.2|204077.3|203927.3|17
1635472350000|2021-10-29 01:52:30|204081.9|203931.9|204084|203934|204086.7|203936.7|204079.9|203929.9|17
1635472360000|2021-10-29 01:52:40|204085.5|203935.5|204083.3|203933.3|204085.6|203935.6|204082|203932|16
1635472370000|2021-10-29 01:52:50|204081.6|203931.6|204087.5|203937.5|204088.2|203938.2|204081.6|203931.6|15
1635472380000|2021-10-29 01:53:00|204088.2|203938.2|204086.6|203936.6|204088.2|203938.2|204082.2|203932.2|14
1635472390000|2021-10-29 01:53:10|204086.4|203936.4|204094.8|203944.8|204102|203952|204085.3|203935.3|19
1635472400000|2021-10-29 01:53:20|204093.6|203943.6|204097.2|203947.2|204097.2|203947.2|204091.5|203941.5|15
1635472410000|2021-10-29 01:53:30|204095.6|203945.6|204087.8|203937.8|204096.2|203946.2|204087|203937|22
1635472420000|2021-10-29 01:53:40|204088.1|203938.1|204089.6|203939.6|204093.5|203943.5|204075.2|203925.2|29
1635472430000|2021-10-29 01:53:50|204087.9|203937.9|204088.9|203938.9|204088.9|203938.9|204085.2|203935.2|13
1635472440000|2021-10-29 01:54:00|204086.8|203936.8|204074.6|203924.6|204087.2|203937.2|204072|203922|29
1635472450000|2021-10-29 01:54:10|204075.9|203925.9|204081.8|203931.8|204083.5|203933.5|204075.3|203925.3|26
1635472460000|2021-10-29 01:54:20|204082.5|203932.5|204077.5|203927.5|204083.3|203933.3|204075.6|203925.6|30
1635472470000|2021-10-29 01:54:30|204078.7|203928.7|204050.1|203900.1|204078.7|203928.7|204048.5|203898.5|28
1635472480000|2021-10-29 01:54:40|204049.6|203899.6|204058.1|203908.1|204059.3|203909.3|204047.3|203897.3|25
1635472490000|2021-10-29 01:54:50|204057.9|203907.9|204047.9|203897.9|204065.5|203915.5|204043.8|203893.8|24
1635472500000|2021-10-29 01:55:00|204047.6|203897.6|204056.5|203906.5|204057.2|203907.2|204047|203897|31
1635472510000|2021-10-29 01:55:10|204051.6|203901.6|204059.8|203909.8|204060.6|203910.6|204050.1|203900.1|20
1635472520000|2021-10-29 01:55:20|204060.3|203910.3|204057.9|203907.9|204068.3|203918.3|204057.9|203907.9|15
1635472530000|2021-10-29 01:55:30|204064.3|203914.3|204089.2|203939.2|204092.7|203942.7|204064.3|203914.3|25
1635472540000|2021-10-29 01:55:40|204088.6|203938.6|204110.7|203960.7|204117.5|203967.5|204086|203936|24
1635472550000|2021-10-29 01:55:50|204109.9|203959.9|204107|203957|204112.7|203962.7|204106.9|203956.9|17
1635472560000|2021-10-29 01:56:00|204107.2|203957.2|204101.6|203951.6|204107.2|203957.2|204096.7|203946.7|23
1635472570000|2021-10-29 01:56:10|204099.8|203949.8|204111.7|203961.7|204111.7|203961.7|204096.2|203946.2|21
1635472580000|2021-10-29 01:56:20|204109|203959|204110.2|203960.2|204116|203966|204104.9|203954.9|28
1635472590000|2021-10-29 01:56:30|204109.2|203959.2|204104|203954|204110.1|203960.1|204102.6|203952.6|21
1635472600000|2021-10-29 01:56:40|204103.3|203953.3|204106.9|203956.9|204106.9|203956.9|204102.8|203952.8|13
1635472610000|2021-10-29 01:56:50|204106.8|203956.8|204098.5|203948.5|204106.8|203956.8|204090.6|203940.6|22
1635472620000|2021-10-29 01:57:00|204095.2|203945.2|204107.3|203957.3|204109.1|203959.1|204094.7|203944.7|25
1635472630000|2021-10-29 01:57:10|204105.6|203955.6|204106.3|203956.3|204111.2|203961.2|204102.8|203952.8|28
1635472640000|2021-10-29 01:57:20|204108.2|203958.2|204104.4|203954.4|204115.4|203965.4|204103.8|203953.8|21
1635472650000|2021-10-29 01:57:30|204104.9|203954.9|204142.9|203992.9|204146.5|203996.5|204104.9|203954.9|23
1635472660000|2021-10-29 01:57:40|204150|204000|204147.7|203997.7|204150|204000|204146.6|203996.6|15
1635472670000|2021-10-29 01:57:50|204146.8|203996.8|204142.4|203992.4|204150.9|204000.9|204139.4|203989.4|18
1635472680000|2021-10-29 01:58:00|204143.1|203993.1|204154.4|204004.4|204154.4|204004.4|204141.3|203991.3|21
1635472690000|2021-10-29 01:58:10|204153|204003|204153|204003|204157.6|204007.6|204151.1|204001.1|20
1635472700000|2021-10-29 01:58:20|204152.6|204002.6|204145.4|203995.4|204152.6|204002.6|204145.2|203995.2|23
1635472710000|2021-10-29 01:58:30|204145.3|203995.3|204134.5|203984.5|204145.3|203995.3|204133.8|203983.8|17
1635472720000|2021-10-29 01:58:40|204142.1|203992.1|204136.4|203986.4|204144.4|203994.4|204129.3|203979.3|17
1635472730000|2021-10-29 01:58:50|204135.4|203985.4|204138.5|203988.5|204142.8|203992.8|204133.7|203983.7|19
1635472740000|2021-10-29 01:59:00|204138.8|203988.8|204139.4|203989.4|204149.4|203999.4|204137.9|203987.9|20
1635472750000|2021-10-29 01:59:10|204141.6|203991.6|204134.5|203984.5|204141.6|203991.6|204131.4|203981.4|19
1635472760000|2021-10-29 01:59:20|204132.6|203982.6|204131.6|203981.6|204133.3|203983.3|204130|203980|11
1635472770000|2021-10-29 01:59:30|204133.2|203983.2|204138.2|203988.2|204143.2|203993.2|204131.5|203981.5|7
1635472780000|2021-10-29 01:59:40|204138|203988|204133.5|203983.5|204138|203988|204132.4|203982.4|13
1635472790000|2021-10-29 01:59:50|204131.5|203981.5|204134.3|203984.3|204139.4|203989.4|204129|203979|20
1635472800000|2021-10-29 02:00:00|204135.4|203985.4|204148.1|203998.1|204153.4|204003.4|204130.4|203980.4|29
1635472810000|2021-10-29 02:00:10|204147.5|203997.5|204149.5|203999.5|204149.7|203999.7|204142|203992|18
1635472820000|2021-10-29 02:00:20|204149.3|203999.3|204145.1|203995.1|204150.9|204000.9|204144.5|203994.5|18
1635472830000|2021-10-29 02:00:30|204145|203995|204146.1|203996.1|204149|203999|204144.7|203994.7|23
1635472840000|2021-10-29 02:00:40|204145.7|203995.7|204146.4|203996.4|204148.7|203998.7|204145.1|203995.1|15
1635472850000|2021-10-29 02:00:50|204144.7|203994.7|204138.8|203988.8|204149.5|203999.5|204135|203985|25
1635472860000|2021-10-29 02:01:00|204138.3|203988.3|204141.9|203991.9|204150.3|204000.3|204137.6|203987.6|26
1635472870000|2021-10-29 02:01:10|204141.8|203991.8|204125.1|203975.1|204146.8|203996.8|204124.2|203974.2|28
1635472880000|2021-10-29 02:01:20|204126.5|203976.5|204123.3|203973.3|204131.4|203981.4|204118.7|203968.7|22
1635472890000|2021-10-29 02:01:30|204123.4|203973.4|204125.9|203975.9|204133.6|203983.6|204122.6|203972.6|25
1635472900000|2021-10-29 02:01:40|204126.3|203976.3|204116.1|203966.1|204132.1|203982.1|204112.8|203962.8|16
1635472910000|2021-10-29 02:01:50|204118.3|203968.3|204108.9|203958.9|204118.3|203968.3|204101.7|203951.7|26
1635472920000|2021-10-29 02:02:00|204108.5|203958.5|204107.8|203957.8|204108.5|203958.5|204106.1|203956.1|18
1635472930000|2021-10-29 02:02:10|204107.9|203957.9|204108.5|203958.5|204119.7|203969.7|204107.2|203957.2|19
1635472940000|2021-10-29 02:02:20|204103.1|203953.1|204138.6|203988.6|204148.2|203998.2|204102.9|203952.9|21
1635472950000|2021-10-29 02:02:30|204134.4|203984.4|204131.7|203981.7|204143.6|203993.6|204128.5|203978.5|24
1635472960000|2021-10-29 02:02:40|204132.2|203982.2|204147.3|203997.3|204151.4|204001.4|204132.2|203982.2|22
1635472970000|2021-10-29 02:02:50|204145.7|203995.7|204147.8|203997.8|204148.4|203998.4|204145.7|203995.7|21
1635472980000|2021-10-29 02:03:00|204146.3|203996.3|204137.8|203987.8|204149.9|203999.9|204134.8|203984.8|18
1635472990000|2021-10-29 02:03:10|204138.4|203988.4|204141.2|203991.2|204141.8|203991.8|204137.5|203987.5|18
1635473000000|2021-10-29 02:03:20|204140.7|203990.7|204143.5|203993.5|204145.8|203995.8|204138.7|203988.7|17
1635473010000|2021-10-29 02:03:30|204143.7|203993.7|204136.9|203986.9|204143.7|203993.7|204135.4|203985.4|21
1635473020000|2021-10-29 02:03:40|204138.5|203988.5|204151|204001|204156.8|204006.8|204138.5|203988.5|16
1635473030000|2021-10-29 02:03:50|204153.2|204003.2|204152.9|204002.9|204160.6|204010.6|204149.2|203999.2|19
1635473040000|2021-10-29 02:04:00|204142.9|203992.9|204139.7|203989.7|204148.3|203998.3|204137.5|203987.5|25
1635473050000|2021-10-29 02:04:10|204140.2|203990.2|204149.2|203999.2|204150.4|204000.4|204139.7|203989.7|16
1635473060000|2021-10-29 02:04:20|204144.5|203994.5|204149.5|203999.5|204149.6|203999.6|204144.5|203994.5|21
1635473070000|2021-10-29 02:04:30|204147.4|203997.4|204155.1|204005.1|204155.1|204005.1|204145|203995|18
1635473080000|2021-10-29 02:04:40|204156.4|204006.4|204156.2|204006.2|204157.7|204007.7|204154.4|204004.4|9
1635473090000|2021-10-29 02:04:50|204155.2|204005.2|204154.6|204004.6|204156.2|204006.2|204151.9|204001.9|15
1635473100000|2021-10-29 02:05:00|204153.5|204003.5|204150.2|204000.2|204153.5|204003.5|204150.2|204000.2|5
1635473110000|2021-10-29 02:05:10|204159.2|204009.2|204154.9|204004.9|204160.3|204010.3|204152.2|204002.2|7
1635473120000|2021-10-29 02:05:20|204156.7|204006.7|204153.2|204003.2|204156.7|204006.7|204150.1|204000.1|4
1635473130000|2021-10-29 02:05:30|204161.2|204011.2|204177.8|204027.8|204185.7|204035.7|204151|204001|21
1635473140000|2021-10-29 02:05:40|204177|204027|204179.2|204029.2|204183.6|204033.6|204176.7|204026.7|20
1635473150000|2021-10-29 02:05:50|204178.1|204028.1|204174.4|204024.4|204187.3|204037.3|204171.9|204021.9|19
1635473160000|2021-10-29 02:06:00|204174.6|204024.6|204182.7|204032.7|204185.2|204035.2|204174.6|204024.6|26
1635473170000|2021-10-29 02:06:10|204183.1|204033.1|204178.1|204028.1|204186.4|204036.4|204177.3|204027.3|16
1635473180000|2021-10-29 02:06:20|204178.3|204028.3|204180|204030|204180|204030|204177.2|204027.2|12
1635473190000|2021-10-29 02:06:30|204178|204028|204185.7|204035.7|204187.5|204037.5|204177.5|204027.5|14
1635473200000|2021-10-29 02:06:40|204195.9|204045.9|204189.2|204039.2|204196.1|204046.1|204186.8|204036.8|17
1635473210000|2021-10-29 02:06:50|204188.8|204038.8|204187.7|204037.7|204191|204041|204186.9|204036.9|14
1635473220000|2021-10-29 02:07:00|204187.2|204037.2|204183.7|204033.7|204187.3|204037.3|204183|204033|17
1635473230000|2021-10-29 02:07:10|204192.9|204042.9|204180.8|204030.8|204192.9|204042.9|204171.2|204021.2|17
1635473240000|2021-10-29 02:07:20|204180.7|204030.7|204179.7|204029.7|204181.1|204031.1|204173.7|204023.7|19
1635473250000|2021-10-29 02:07:30|204180.2|204030.2|204178.5|204028.5|204182|204032|204175.2|204025.2|20
1635473260000|2021-10-29 02:07:40|204177.1|204027.1|204173.1|204023.1|204178|204028|204173|204023|17
1635473270000|2021-10-29 02:07:50|204174.1|204024.1|204171.8|204021.8|204174.2|204024.2|204171.2|204021.2|22
1635473280000|2021-10-29 02:08:00|204171.6|204021.6|204172.4|204022.4|204179.3|204029.3|204169.7|204019.7|22
1635473290000|2021-10-29 02:08:10|204172.7|204022.7|204179.3|204029.3|204190.5|204040.5|204171.2|204021.2|26
1635473300000|2021-10-29 02:08:20|204179.4|204029.4|204179.7|204029.7|204186.9|204036.9|204178.2|204028.2|18
1635473310000|2021-10-29 02:08:30|204177.9|204027.9|204171.1|204021.1|204177.9|204027.9|204171.1|204021.1|23
1635473320000|2021-10-29 02:08:40|204171.2|204021.2|204171.8|204021.8|204172.5|204022.5|204165|204015|20
1635473330000|2021-10-29 02:08:50|204172.1|204022.1|204182.9|204032.9|204187.9|204037.9|204172.1|204022.1|16
1635473340000|2021-10-29 02:09:00|204189.5|204039.5|204191.5|204041.5|204193.2|204043.2|204186.7|204036.7|24
1635473350000|2021-10-29 02:09:10|204191.7|204041.7|204193.9|204043.9|204193.9|204043.9|204191|204041|18
1635473360000|2021-10-29 02:09:20|204193.7|204043.7|204189.5|204039.5|204194.8|204044.8|204189.5|204039.5|24
1635473370000|2021-10-29 02:09:30|204189.3|204039.3|204188.7|204038.7|204190.7|204040.7|204188|204038|19
1635473380000|2021-10-29 02:09:40|204194.5|204044.5|204193.3|204043.3|204200|204050|204187.9|204037.9|18
1635473390000|2021-10-29 02:09:50|204192|204042|204191.2|204041.2|204196.6|204046.6|204189.3|204039.3|20
1635473400000|2021-10-29 02:10:00|204191.5|204041.5|204197.3|204047.3|204200.4|204050.4|204189.5|204039.5|22
1635473410000|2021-10-29 02:10:10|204196.9|204046.9|204194.4|204044.4|204198.6|204048.6|204192.7|204042.7|22
1635473420000|2021-10-29 02:10:20|204193.8|204043.8|204190.9|204040.9|204197.7|204047.7|204190.9|204040.9|10
1635473430000|2021-10-29 02:10:30|204191.2|204041.2|204215.2|204065.2|204220.9|204070.9|204183.1|204033.1|27
1635473440000|2021-10-29 02:10:40|204219.4|204069.4|204202.9|204052.9|204230.7|204080.7|204201.8|204051.8|27
1635473450000|2021-10-29 02:10:50|204201.9|204051.9|204204.6|204054.6|204205.2|204055.2|204201.9|204051.9|22
1635473460000|2021-10-29 02:11:00|204204.7|204054.7|204213.5|204063.5|204213.5|204063.5|204204.7|204054.7|18
1635473470000|2021-10-29 02:11:10|204213.9|204063.9|204199.4|204049.4|204213.9|204063.9|204199.4|204049.4|23
1635473480000|2021-10-29 02:11:20|204199.8|204049.8|204214.3|204064.3|204223|204073|204198.8|204048.8|28
1635473490000|2021-10-29 02:11:30|204214.7|204064.7|204211|204061|204216.8|204066.8|204211|204061|19
1635473500000|2021-10-29 02:11:40|204211.3|204061.3|204218.2|204068.2|204220.7|204070.7|204211.3|204061.3|16
1635473510000|2021-10-29 02:11:50|204218.6|204068.6|204208.2|204058.2|204218.6|204068.6|204208.2|204058.2|11
1635473520000|2021-10-29 02:12:00|204208.3|204058.3|204215.9|204065.9|204218.9|204068.9|204206.1|204056.1|18
1635473530000|2021-10-29 02:12:10|204216.7|204066.7|204219.2|204069.2|204221.1|204071.1|204215.9|204065.9|15
1635473540000|2021-10-29 02:12:20|204219.4|204069.4|204211.1|204061.1|204220|204070|204211.1|204061.1|9
1635473550000|2021-10-29 02:12:30|204211.8|204061.8|204213.4|204063.4|204213.4|204063.4|204210.7|204060.7|17
1635473560000|2021-10-29 02:12:40|204222.5|204072.5|204221|204071|204222.5|204072.5|204218|204068|15
1635473570000|2021-10-29 02:12:50|204216.4|204066.4|204224|204074|204226.1|204076.1|204213.1|204063.1|16
1635473580000|2021-10-29 02:13:00|204223.8|204073.8|204214.7|204064.7|204223.8|204073.8|204214.7|204064.7|11
1635473590000|2021-10-29 02:13:10|204219.5|204069.5|204213.3|204063.3|204219.5|204069.5|204212.9|204062.9|18
1635473600000|2021-10-29 02:13:20|204215.1|204065.1|204212.6|204062.6|204216.5|204066.5|204210.3|204060.3|13
1635473610000|2021-10-29 02:13:30|204213.1|204063.1|204213.2|204063.2|204214.5|204064.5|204212.5|204062.5|13
1635473620000|2021-10-29 02:13:40|204223.6|204073.6|204188.4|204038.4|204223.6|204073.6|204182|204032|26
1635473630000|2021-10-29 02:13:50|204190.7|204040.7|204187.7|204037.7|204195.2|204045.2|204183.7|204033.7|27
1635473640000|2021-10-29 02:14:00|204186.2|204036.2|204181.8|204031.8|204194.7|204044.7|204181.8|204031.8|19
1635473650000|2021-10-29 02:14:10|204185|204035|204171.2|204021.2|204190.6|204040.6|204171.2|204021.2|29
1635473660000|2021-10-29 02:14:20|204168.8|204018.8|204177.5|204027.5|204180.1|204030.1|204168.8|204018.8|21
1635473670000|2021-10-29 02:14:30|204176.9|204026.9|204177.2|204027.2|204178.5|204028.5|204176.7|204026.7|9
1635473680000|2021-10-29 02:14:40|204178.5|204028.5|204166.9|204016.9|204178.5|204028.5|204166.9|204016.9|15
1635473690000|2021-10-29 02:14:50|204168.1|204018.1|204181.4|204031.4|204182|204032|204168.1|204018.1|11
1635473700000|2021-10-29 02:15:00|204180.6|204030.6|204172.3|204022.3|204180.6|204030.6|204170.6|204020.6|21
1635473710000|2021-10-29 02:15:10|204168.9|204018.9|204179.3|204029.3|204183.1|204033.1|204168.9|204018.9|18
1635473720000|2021-10-29 02:15:20|204177.2|204027.2|204173.7|204023.7|204180.1|204030.1|204167.5|204017.5|17
1635473730000|2021-10-29 02:15:30|204174|204024|204147|203997|204177.7|204027.7|204145.2|203995.2|20
1635473740000|2021-10-29 02:15:40|204145|203995|204131.9|203981.9|204145|203995|204130.1|203980.1|27
1635473750000|2021-10-29 02:15:50|204136.3|203986.3|204090.3|203940.3|204151.3|204001.3|204090.3|203940.3|18
1635473760000|2021-10-29 02:16:00|204089.5|203939.5|204095.5|203945.5|204099.3|203949.3|204089.5|203939.5|15
1635473770000|2021-10-29 02:16:10|204094.6|203944.6|204094|203944|204095|203945|204093.6|203943.6|13
1635473780000|2021-10-29 02:16:20|204099.1|203949.1|204093.4|203943.4|204100.2|203950.2|204093.3|203943.3|16
1635473790000|2021-10-29 02:16:30|204093.1|203943.1|204095.1|203945.1|204095.1|203945.1|204090.8|203940.8|11
1635473800000|2021-10-29 02:16:40|204093.5|203943.5|204092|203942|204095.3|203945.3|204088.8|203938.8|14
1635473810000|2021-10-29 02:16:50|204100.8|203950.8|204094.2|203944.2|204100.8|203950.8|204091.7|203941.7|15
1635473820000|2021-10-29 02:17:00|204093.1|203943.1|204092.5|203942.5|204093.1|203943.1|204091.3|203941.3|7
1635473830000|2021-10-29 02:17:10|204092.3|203942.3|204092|203942|204092.3|203942.3|204092|203942|3
1635473840000|2021-10-29 02:17:20|204101.9|203951.9|204092.2|203942.2|204101.9|203951.9|204092.2|203942.2|16
1635473850000|2021-10-29 02:17:30|204092.4|203942.4|204092|203942|204097.3|203947.3|204091.7|203941.7|14
1635473860000|2021-10-29 02:17:40|204099.5|203949.5|204095.3|203945.3|204099.5|203949.5|204094.6|203944.6|15
1635473870000|2021-10-29 02:17:50|204095.5|203945.5|204093.4|203943.4|204097.1|203947.1|204093|203943|14
1635473880000|2021-10-29 02:18:00|204098.4|203948.4|204093.9|203943.9|204098.4|203948.4|204093|203943|12
1635473890000|2021-10-29 02:18:10|204095.4|203945.4|204090.2|203940.2|204097.7|203947.7|204089.4|203939.4|15
1635473900000|2021-10-29 02:18:20|204096.8|203946.8|204089.8|203939.8|204096.8|203946.8|204088.1|203938.1|10
1635473910000|2021-10-29 02:18:30|204090.2|203940.2|204091.2|203941.2|204091.2|203941.2|204088.3|203938.3|14
1635473920000|2021-10-29 02:18:40|204091.6|203941.6|204088.7|203938.7|204091.6|203941.6|204086.7|203936.7|10
1635473930000|2021-10-29 02:18:50|204095.1|203945.1|204092|203942|204095.1|203945.1|204091.9|203941.9|10
1635473940000|2021-10-29 02:19:00|204091.9|203941.9|204087.7|203937.7|204092.6|203942.6|204086.1|203936.1|11
1635473950000|2021-10-29 02:19:10|204087.9|203937.9|204088|203938|204088|203938|204086.5|203936.5|8
1635473960000|2021-10-29 02:19:20|204099.4|203949.4|204095.8|203945.8|204099.6|203949.6|204094.4|203944.4|8
1635473970000|2021-10-29 02:19:30|204088.1|203938.1|204090.5|203940.5|204093.4|203943.4|204086.9|203936.9|14
1635473980000|2021-10-29 02:19:40|204091.2|203941.2|204090.5|203940.5|204093.3|203943.3|204089.9|203939.9|14
1635473990000|2021-10-29 02:19:50|204094.7|203944.7|204093.3|203943.3|204095|203945|204091.8|203941.8|11
1635474000000|2021-10-29 02:20:00|204093.1|203943.1|204090.1|203940.1|204093.1|203943.1|204090.1|203940.1|12
1635474010000|2021-10-29 02:20:10|204089.9|203939.9|204091.1|203941.1|204093.1|203943.1|204089.9|203939.9|9
1635474020000|2021-10-29 02:20:20|204099.2|203949.2|204092.7|203942.7|204099.2|203949.2|204087.9|203937.9|11
1635474030000|2021-10-29 02:20:30|204091.5|203941.5|204094.3|203944.3|204095.3|203945.3|204089.1|203939.1|11
1635474040000|2021-10-29 02:20:40|204093.7|203943.7|204091.2|203941.2|204093.7|203943.7|204091.1|203941.1|6
1635474050000|2021-10-29 02:20:50|204099.1|203949.1|204094.4|203944.4|204099.1|203949.1|204094.4|203944.4|9
1635474060000|2021-10-29 02:21:00|204095.2|203945.2|204088.2|203938.2|204095.2|203945.2|204088.2|203938.2|10
1635474070000|2021-10-29 02:21:10|204102|203952|204088.8|203938.8|204102|203952|204088.8|203938.8|10
1635474080000|2021-10-29 02:21:20|204087.8|203937.8|204086.5|203936.5|204092|203942|204086.5|203936.5|13
1635474090000|2021-10-29 02:21:30|204093.2|203943.2|204088|203938|204094.9|203944.9|204088|203938|14
1635474100000|2021-10-29 02:21:40|204087.5|203937.5|204087.9|203937.9|204088.5|203938.5|204085.9|203935.9|12
1635474110000|2021-10-29 02:21:50|204097.7|203947.7|204093.5|203943.5|204097.7|203947.7|204091.6|203941.6|11
1635474120000|2021-10-29 02:22:00|204094.2|203944.2|204091.5|203941.5|204097.3|203947.3|204091.2|203941.2|22
1635474130000|2021-10-29 02:22:10|204096.2|203946.2|204100.6|203950.6|204100.6|203950.6|204095.8|203945.8|18
1635474140000|2021-10-29 02:22:20|204100.1|203950.1|204097.6|203947.6|204100.1|203950.1|204097.5|203947.5|10
1635474150000|2021-10-29 02:22:30|204097.8|203947.8|204104.8|203954.8|204104.8|203954.8|204094.7|203944.7|10
1635474160000|2021-10-29 02:22:40|204103.8|203953.8|204090.8|203940.8|204103.8|203953.8|204088.5|203938.5|19
1635474170000|2021-10-29 02:22:50|204091.1|203941.1|204093.5|203943.5|204098.3|203948.3|204091.1|203941.1|17
1635474180000|2021-10-29 02:23:00|204092.6|203942.6|204093.4|203943.4|204094.9|203944.9|204090.6|203940.6|14
1635474190000|2021-10-29 02:23:10|204093.2|203943.2|204094.6|203944.6|204096.9|203946.9|204090.9|203940.9|22
1635474200000|2021-10-29 02:23:20|204095|203945|204090.5|203940.5|204100|203950|204090.3|203940.3|16
1635474210000|2021-10-29 02:23:30|204090.7|203940.7|204091.3|203941.3|204092.1|203942.1|204090.3|203940.3|5
1635474220000|2021-10-29 02:23:40|204095.8|203945.8|204091.7|203941.7|204095.8|203945.8|204090.1|203940.1|16
1635474230000|2021-10-29 02:23:50|204091.1|203941.1|204092.7|203942.7|204097.6|203947.6|204089.8|203939.8|16
1635474240000|2021-10-29 02:24:00|204093|203943|204086|203936|204093|203943|204085.7|203935.7|16
1635474250000|2021-10-29 02:24:10|204085.6|203935.6|204086.5|203936.5|204087.3|203937.3|204085.6|203935.6|13
1635474260000|2021-10-29 02:24:20|204088.1|203938.1|204096.9|203946.9|204097.9|203947.9|204087.5|203937.5|16
1635474270000|2021-10-29 02:24:30|204091.6|203941.6|204088.1|203938.1|204094.9|203944.9|204088|203938|14
1635474280000|2021-10-29 02:24:40|204088.4|203938.4|204094.3|203944.3|204096.8|203946.8|204088.1|203938.1|15
1635474290000|2021-10-29 02:24:50|204093.6|203943.6|204087.4|203937.4|204094.2|203944.2|204087.4|203937.4|8
1635474300000|2021-10-29 02:25:00|204088.5|203938.5|204090.4|203940.4|204094.2|203944.2|204086.6|203936.6|10
1635474310000|2021-10-29 02:25:10|204092.3|203942.3|204090|203940|204096.8|203946.8|204090|203940|9
1635474320000|2021-10-29 02:25:20|204090.1|203940.1|204095.9|203945.9|204101.5|203951.5|204090.1|203940.1|17
1635474330000|2021-10-29 02:25:30|204096|203946|204094.4|203944.4|204097.1|203947.1|204094.3|203944.3|10
1635474340000|2021-10-29 02:25:40|204092.9|203942.9|204090|203940|204094.2|203944.2|204089.7|203939.7|8
1635474350000|2021-10-29 02:25:50|204090.4|203940.4|204098.2|203948.2|204103|203953|204090.4|203940.4|5
1635474360000|2021-10-29 02:26:00|204097.3|203947.3|204096.4|203946.4|204097.3|203947.3|204095.7|203945.7|5
1635474370000|2021-10-29 02:26:10|204089|203939|204089.1|203939.1|204090.4|203940.4|204088.1|203938.1|7
1635474380000|2021-10-29 02:26:20|204089.4|203939.4|204095.5|203945.5|204097.3|203947.3|204088.3|203938.3|11
1635474390000|2021-10-29 02:26:30|204093|203943|204087.2|203937.2|204093|203943|204084.3|203934.3|16
1635474400000|2021-10-29 02:26:40|204087.6|203937.6|204089.8|203939.8|204096|203946|204085.3|203935.3|18
1635474410000|2021-10-29 02:26:50|204089.2|203939.2|204090.6|203940.6|204093.2|203943.2|204087|203937|18
1635474420000|2021-10-29 02:27:00|204091.4|203941.4|204092.1|203942.1|204092.5|203942.5|204091.4|203941.4|7
1635474430000|2021-10-29 02:27:10|204089.1|203939.1|204096.7|203946.7|204100.9|203950.9|204088.8|203938.8|6
1635474440000|2021-10-29 02:27:20|204095.2|203945.2|204089.2|203939.2|204095.2|203945.2|204088.1|203938.1|11
1635474450000|2021-10-29 02:27:30|204089.3|203939.3|204095.8|203945.8|204097.2|203947.2|204087.9|203937.9|18
1635474460000|2021-10-29 02:27:40|204096|203946|204092.1|203942.1|204096|203946|204092|203942|12
1635474470000|2021-10-29 02:27:50|204091.7|203941.7|204088.2|203938.2|204091.7|203941.7|204087.7|203937.7|13
1635474480000|2021-10-29 02:28:00|204088.1|203938.1|204091.1|203941.1|204094.4|203944.4|204086.9|203936.9|12
1635474490000|2021-10-29 02:28:10|204090.5|203940.5|204086.5|203936.5|204092.2|203942.2|204085.3|203935.3|18
1635474500000|2021-10-29 02:28:20|204086.4|203936.4|204092.3|203942.3|204094.2|203944.2|204085.2|203935.2|14
1635474510000|2021-10-29 02:28:30|204091.4|203941.4|204090.1|203940.1|204093.1|203943.1|204088.6|203938.6|7
1635474520000|2021-10-29 02:28:40|204090.2|203940.2|204095.6|203945.6|204096|203946|204090.2|203940.2|13
1635474530000|2021-10-29 02:28:50|204095.7|203945.7|204090.6|203940.6|204095.7|203945.7|204090.1|203940.1|15
1635474540000|2021-10-29 02:29:00|204090.7|203940.7|204090.9|203940.9|204091.1|203941.1|204090.1|203940.1|12
1635474550000|2021-10-29 02:29:10|204091.7|203941.7|204093.3|203943.3|204097.8|203947.8|204091.1|203941.1|10
1635474560000|2021-10-29 02:29:20|204093.6|203943.6|204092.1|203942.1|204094.4|203944.4|204091.4|203941.4|9
1635474570000|2021-10-29 02:29:30|204094.1|203944.1|204095.9|203945.9|204096.8|203946.8|204093.2|203943.2|14
1635474580000|2021-10-29 02:29:40|204095.4|203945.4|204092.3|203942.3|204095.4|203945.4|204090.3|203940.3|7
1635474590000|2021-10-29 02:29:50|204092.4|203942.4|204094.3|203944.3|204100.4|203950.4|204092.4|203942.4|15
1635474600000|2021-10-29 02:30:00|204094.5|203944.5|204097.9|203947.9|204102|203952|204094.5|203944.5|14
1635474610000|2021-10-29 02:30:10|204097.7|203947.7|204103|203953|204103|203953|204096.2|203946.2|12
1635474620000|2021-10-29 02:30:20|204102.6|203952.6|204097.1|203947.1|204102.6|203952.6|204097.1|203947.1|14
1635474630000|2021-10-29 02:30:30|204098.8|203948.8|204100.2|203950.2|204109|203959|204095.5|203945.5|27
1635474640000|2021-10-29 02:30:40|204099.9|203949.9|204101.4|203951.4|204103.3|203953.3|204098.8|203948.8|21
1635474650000|2021-10-29 02:30:50|204102.2|203952.2|204107.7|203957.7|204110.2|203960.2|204101.8|203951.8|15
1635474660000|2021-10-29 02:31:00|204109|203959|204148.8|203998.8|204152.7|204002.7|204106.1|203956.1|24
1635474670000|2021-10-29 02:31:10|204149.7|203999.7|204148.7|203998.7|204151.2|204001.2|204148.7|203998.7|12
1635474680000|2021-10-29 02:31:20|204149.8|203999.8|204146|203996|204150.2|204000.2|204146|203996|8
1635474690000|2021-10-29 02:31:30|204147.5|203997.5|204146.4|203996.4|204152.9|204002.9|204140.9|203990.9|14
1635474700000|2021-10-29 02:31:40|204146.3|203996.3|204147.5|203997.5|204148.2|203998.2|204144.8|203994.8|15
1635474710000|2021-10-29 02:31:50|204147.2|203997.2|204047.6|203897.6|204147.3|203997.3|204044.4|203894.4|24
1635474720000|2021-10-29 02:32:00|204039.3|203889.3|204056.8|203906.8|204057.3|203907.3|204038|203888|20
1635474730000|2021-10-29 02:32:10|204058.1|203908.1|204061|203911|204065.6|203915.6|204052.3|203902.3|23
1635474740000|2021-10-29 02:32:20|204060.3|203910.3|204064.8|203914.8|204066.4|203916.4|204060.3|203910.3|11
1635474750000|2021-10-29 02:32:30|204064.9|203914.9|204079.1|203929.1|204080.1|203930.1|204064.9|203914.9|26
1635474760000|2021-10-29 02:32:40|204079.6|203929.6|204080.5|203930.5|204081.8|203931.8|204075.6|203925.6|17
1635474770000|2021-10-29 02:32:50|204080.7|203930.7|204079|203929|204081.2|203931.2|204078.1|203928.1|21
1635474780000|2021-10-29 02:33:00|204100.2|203950.2|204092|203942|204103.2|203953.2|204092|203942|16
1635474790000|2021-10-29 02:33:10|204091.9|203941.9|204060.5|203910.5|204093.3|203943.3|204050.6|203900.6|25
1635474800000|2021-10-29 02:33:20|204060.3|203910.3|204064.5|203914.5|204064.7|203914.7|204056.8|203906.8|19
1635474810000|2021-10-29 02:33:30|204063.3|203913.3|204066.3|203916.3|204068.6|203918.6|204061.7|203911.7|19
1635474820000|2021-10-29 02:33:40|204066.6|203916.6|204051.8|203901.8|204067.3|203917.3|204045|203895|36
1635474830000|2021-10-29 02:33:50|204053.4|203903.4|204050.6|203900.6|204053.6|203903.6|204048.9|203898.9|34
1635474840000|2021-10-29 02:34:00|204050.7|203900.7|204050|203900|204050.7|203900.7|204047.3|203897.3|15
1635474850000|2021-10-29 02:34:10|204050.1|203900.1|204051.4|203901.4|204051.4|203901.4|204046.3|203896.3|17
1635474860000|2021-10-29 02:34:20|204051.7|203901.7|204056.4|203906.4|204058|203908|204050.7|203900.7|21
1635474870000|2021-10-29 02:34:30|204056|203906|204054.2|203904.2|204057.4|203907.4|204054.2|203904.2|15
1635474880000|2021-10-29 02:34:40|204054.5|203904.5|204036|203886|204054.5|203904.5|204019.3|203869.3|24
1635474890000|2021-10-29 02:34:50|204036.7|203886.7|204035.4|203885.4|204036.9|203886.9|204035.2|203885.2|17
1635474900000|2021-10-29 02:35:00|204035.2|203885.2|204036.8|203886.8|204036.9|203886.9|204034.6|203884.6|18
1635474910000|2021-10-29 02:35:10|204036.9|203886.9|204035.5|203885.5|204037|203887|204035|203885|24
1635474920000|2021-10-29 02:35:20|204035.6|203885.6|204035.5|203885.5|204036|203886|204034.7|203884.7|14
1635474930000|2021-10-29 02:35:30|204035.8|203885.8|204035.9|203885.9|204037|203887|204034.8|203884.8|18
1635474940000|2021-10-29 02:35:40|204036.3|203886.3|204035.9|203885.9|204039|203889|204035.5|203885.5|18
1635474950000|2021-10-29 02:35:50|204035.7|203885.7|204035.8|203885.8|204037.1|203887.1|204035.7|203885.7|20
1635474960000|2021-10-29 02:36:00|204035.9|203885.9|203974.3|203824.3|204036.8|203886.8|203974.3|203824.3|23
1635474970000|2021-10-29 02:36:10|203973.5|203823.5|203980.2|203830.2|203982.2|203832.2|203972.9|203822.9|24
1635474980000|2021-10-29 02:36:20|203981|203831|203979.5|203829.5|203981.9|203831.9|203979.5|203829.5|12
1635474990000|2021-10-29 02:36:30|203980|203830|203979.8|203829.8|203980.7|203830.7|203979.2|203829.2|15
1635475000000|2021-10-29 02:36:40|203980.1|203830.1|203982.4|203832.4|203983.1|203833.1|203978.8|203828.8|16
1635475010000|2021-10-29 02:36:50|203981.9|203831.9|203979.6|203829.6|203982|203832|203978.8|203828.8|10
1635475020000|2021-10-29 02:37:00|203980.7|203830.7|203984.3|203834.3|203986.7|203836.7|203979.6|203829.6|9
1635475030000|2021-10-29 02:37:10|203984.8|203834.8|203975.3|203825.3|203984.9|203834.9|203975.3|203825.3|12
1635475040000|2021-10-29 02:37:20|203976.2|203826.2|203969.1|203819.1|203976.2|203826.2|203968.2|203818.2|19
1635475050000|2021-10-29 02:37:30|203970|203820|203967.3|203817.3|203972.9|203822.9|203967.3|203817.3|17
1635475060000|2021-10-29 02:37:40|203969.5|203819.5|203969.6|203819.6|203973.3|203823.3|203964.4|203814.4|21
1635475070000|2021-10-29 02:37:50|203969.4|203819.4|203970.1|203820.1|203971.4|203821.4|203967.3|203817.3|20
1635475080000|2021-10-29 02:38:00|203968.5|203818.5|203964.8|203814.8|203968.5|203818.5|203963.2|203813.2|19
1635475090000|2021-10-29 02:38:10|203964.4|203814.4|203961.6|203811.6|203970.2|203820.2|203961.6|203811.6|19
1635475100000|2021-10-29 02:38:20|203961.8|203811.8|203964.9|203814.9|203967.9|203817.9|203961|203811|15
1635475110000|2021-10-29 02:38:30|203965|203815|203965|203815|203967|203817|203959.1|203809.1|13
1635475120000|2021-10-29 02:38:40|203964.2|203814.2|203964.8|203814.8|203965|203815|203960.6|203810.6|13
1635475130000|2021-10-29 02:38:50|203964.3|203814.3|203969|203819|203970.1|203820.1|203959.9|203809.9|13
1635475140000|2021-10-29 02:39:00|203969.6|203819.6|203959|203809|203969.6|203819.6|203958.5|203808.5|24
1635475150000|2021-10-29 02:39:10|203959.1|203809.1|203963.6|203813.6|203968.2|203818.2|203957.9|203807.9|20
1635475160000|2021-10-29 02:39:20|203964.1|203814.1|203965.2|203815.2|203969.4|203819.4|203962.7|203812.7|7
1635475170000|2021-10-29 02:39:30|203966.2|203816.2|203962.9|203812.9|203970|203820|203961|203811|15
1635475180000|2021-10-29 02:39:40|203968.5|203818.5|203969.2|203819.2|203974.8|203824.8|203966.5|203816.5|11
1635475190000|2021-10-29 02:39:50|203978.9|203828.9|203978.7|203828.7|203980|203830|203972.5|203822.5|23
1635475200000|2021-10-29 02:40:00|203978.9|203828.9|203982.6|203832.6|203984.9|203834.9|203978.3|203828.3|20
1635475210000|2021-10-29 02:40:10|203986.5|203836.5|203987.2|203837.2|203988.8|203838.8|203981.5|203831.5|14
1635475220000|2021-10-29 02:40:20|203986.9|203836.9|203983.2|203833.2|203986.9|203836.9|203974.4|203824.4|25
1635475230000|2021-10-29 02:40:30|203983.5|203833.5|203972.4|203822.4|203983.5|203833.5|203970.5|203820.5|19
1635475240000|2021-10-29 02:40:40|203970.7|203820.7|203969.1|203819.1|203972.6|203822.6|203969.1|203819.1|18
1635475250000|2021-10-29 02:40:50|203968.7|203818.7|203969|203819|203970.8|203820.8|203968.3|203818.3|21
1635475260000|2021-10-29 02:41:00|203969.6|203819.6|203967|203817|203969.6|203819.6|203963.7|203813.7|20
1635475270000|2021-10-29 02:41:10|203967.5|203817.5|203967.9|203817.9|203968.2|203818.2|203965.6|203815.6|20
1635475280000|2021-10-29 02:41:20|203968.1|203818.1|203975|203825|203975.7|203825.7|203966.3|203816.3|28
1635475290000|2021-10-29 02:41:30|203976.8|203826.8|203973.5|203823.5|203977|203827|203973.1|203823.1|20
1635475300000|2021-10-29 02:41:40|203973.2|203823.2|203974.5|203824.5|203974.5|203824.5|203970.7|203820.7|8
1635475310000|2021-10-29 02:41:50|203977.2|203827.2|203964.4|203814.4|203977.2|203827.2|203964.4|203814.4|9
1635475320000|2021-10-29 02:42:00|203964.3|203814.3|203973.8|203823.8|203973.8|203823.8|203964.3|203814.3|13
1635475330000|2021-10-29 02:42:10|203974.5|203824.5|203978.8|203828.8|203984.4|203834.4|203969.5|203819.5|26
1635475340000|2021-10-29 02:42:20|203978.7|203828.7|203966.4|203816.4|203979|203829|203965.6|203815.6|16
1635475350000|2021-10-29 02:42:30|203966.1|203816.1|203965.3|203815.3|203969.3|203819.3|203965.3|203815.3|22
1635475360000|2021-10-29 02:42:40|203965.4|203815.4|203969.8|203819.8|203971.6|203821.6|203965.3|203815.3|10
1635475370000|2021-10-29 02:42:50|203969.5|203819.5|203965.1|203815.1|203969.5|203819.5|203964.9|203814.9|9
1635475380000|2021-10-29 02:43:00|203964.8|203814.8|203965.1|203815.1|203968.4|203818.4|203960.7|203810.7|14
1635475390000|2021-10-29 02:43:10|203965.4|203815.4|203963.2|203813.2|203965.6|203815.6|203961.9|203811.9|12
1635475400000|2021-10-29 02:43:20|203963.7|203813.7|203964.8|203814.8|203965.9|203815.9|203962.8|203812.8|13
1635475410000|2021-10-29 02:43:30|203965.3|203815.3|203971.2|203821.2|203972.3|203822.3|203965.3|203815.3|6
1635475420000|2021-10-29 02:43:40|203969.2|203819.2|203965.7|203815.7|203969.9|203819.9|203965.7|203815.7|9
1635475430000|2021-10-29 02:43:50|203966.7|203816.7|203960.3|203810.3|203966.7|203816.7|203960|203810|13
1635475440000|2021-10-29 02:44:00|203960.2|203810.2|203961.6|203811.6|203965|203815|203958.9|203808.9|14
1635475450000|2021-10-29 02:44:10|203961.7|203811.7|203962.9|203812.9|203963.3|203813.3|203961.1|203811.1|9
1635475460000|2021-10-29 02:44:20|203963.1|203813.1|203966|203816|203968.2|203818.2|203963.1|203813.1|12
1635475470000|2021-10-29 02:44:30|203964.2|203814.2|203967|203817|203968.2|203818.2|203964.2|203814.2|5
1635475480000|2021-10-29 02:44:40|203969.3|203819.3|203960.2|203810.2|203969.5|203819.5|203960.2|203810.2|15
1635475490000|2021-10-29 02:44:50|203961.9|203811.9|203963.2|203813.2|203965.3|203815.3|203961.2|203811.2|14
1635475500000|2021-10-29 02:45:00|203963.5|203813.5|203965.2|203815.2|203969.6|203819.6|203963.5|203813.5|16
1635475510000|2021-10-29 02:45:10|203964.5|203814.5|203965.6|203815.6|203969.3|203819.3|203963.9|203813.9|13
1635475520000|2021-10-29 02:45:20|203965.2|203815.2|203967.3|203817.3|203967.5|203817.5|203963.1|203813.1|15
1635475530000|2021-10-29 02:45:30|203967.1|203817.1|203967.5|203817.5|203968.4|203818.4|203964.1|203814.1|18
1635475540000|2021-10-29 02:45:40|203966.7|203816.7|203962.8|203812.8|203967.1|203817.1|203961.1|203811.1|15
1635475550000|2021-10-29 02:45:50|203963.2|203813.2|203963|203813|203963.2|203813.2|203962.2|203812.2|8
1635475560000|2021-10-29 02:46:00|203963.1|203813.1|203968.5|203818.5|203969.4|203819.4|203963.1|203813.1|7
1635475570000|2021-10-29 02:46:10|203965.8|203815.8|203963|203813|203965.8|203815.8|203961.4|203811.4|11
1635475580000|2021-10-29 02:46:20|203969.9|203819.9|203965|203815|203969.9|203819.9|203965|203815|5
1635475590000|2021-10-29 02:46:30|203965.4|203815.4|203961.8|203811.8|203966|203816|203961.8|203811.8|4
1635475600000|2021-10-29 02:46:40|203960.3|203810.3|203927.2|203777.2|203964|203814|203924|203774|21
1635475610000|2021-10-29 02:46:50|203915.3|203765.3|203916.9|203766.9|203920.3|203770.3|203913.8|203763.8|17
1635475620000|2021-10-29 02:47:00|203913.3|203763.3|203889.6|203739.6|203913.3|203763.3|203887.6|203737.6|24
1635475630000|2021-10-29 02:47:10|203889.9|203739.9|203889|203739|203890.6|203740.6|203888.7|203738.7|14
1635475640000|2021-10-29 02:47:20|203888.8|203738.8|203888.2|203738.2|203891.7|203741.7|203884.6|203734.6|11
1635475650000|2021-10-29 02:47:30|203885.7|203735.7|203884.7|203734.7|203887.3|203737.3|203884.1|203734.1|13
1635475660000|2021-10-29 02:47:40|203884.1|203734.1|203884.8|203734.8|203891.8|203741.8|203884.1|203734.1|24
1635475670000|2021-10-29 02:47:50|203884.5|203734.5|203892.2|203742.2|203893.2|203743.2|203884.5|203734.5|16
1635475680000|2021-10-29 02:48:00|203890.5|203740.5|203894.4|203744.4|203894.6|203744.6|203890.5|203740.5|11
1635475690000|2021-10-29 02:48:10|203893.7|203743.7|203914.4|203764.4|203919.4|203769.4|203893.7|203743.7|12
1635475700000|2021-10-29 02:48:20|203913.8|203763.8|203914.6|203764.6|203915.8|203765.8|203913.8|203763.8|11
1635475710000|2021-10-29 02:48:30|203915|203765|203911.3|203761.3|203915.4|203765.4|203911.3|203761.3|13
1635475720000|2021-10-29 02:48:40|203911.6|203761.6|203911.8|203761.8|203914.2|203764.2|203910.7|203760.7|13
1635475730000|2021-10-29 02:48:50|203913.2|203763.2|203914.9|203764.9|203914.9|203764.9|203913.2|203763.2|9
1635475740000|2021-10-29 02:49:00|203914.4|203764.4|203907.4|203757.4|203914.4|203764.4|203906.5|203756.5|15
1635475750000|2021-10-29 02:49:10|203903.5|203753.5|203906.4|203756.4|203907.3|203757.3|203903.5|203753.5|8
1635475760000|2021-10-29 02:49:20|203907.2|203757.2|203910.9|203760.9|203911.4|203761.4|203906.5|203756.5|9
1635475770000|2021-10-29 02:49:30|203910.7|203760.7|203915.4|203765.4|203915.4|203765.4|203910.7|203760.7|7
1635475780000|2021-10-29 02:49:40|203917.3|203767.3|203914.8|203764.8|203917.3|203767.3|203914.2|203764.2|6
1635475790000|2021-10-29 02:49:50|203914.6|203764.6|203920|203770|203920.7|203770.7|203913.8|203763.8|17
1635475800000|2021-10-29 02:50:00|203918.9|203768.9|203911.7|203761.7|203919.7|203769.7|203911.1|203761.1|14
1635475810000|2021-10-29 02:50:10|203911.3|203761.3|203912.6|203762.6|203912.7|203762.7|203911|203761|9
1635475820000|2021-10-29 02:50:20|203912.1|203762.1|203920.6|203770.6|203921|203771|203912.1|203762.1|14
1635475830000|2021-10-29 02:50:30|203920.5|203770.5|203919.7|203769.7|203922|203772|203919.7|203769.7|16
1635475840000|2021-10-29 02:50:40|203920.8|203770.8|203920.6|203770.6|203921.3|203771.3|203920|203770|11
1635475850000|2021-10-29 02:50:50|203920.3|203770.3|203920.6|203770.6|203921.6|203771.6|203918.7|203768.7|11
1635475860000|2021-10-29 02:51:00|203917.9|203767.9|203920.5|203770.5|203922.6|203772.6|203917.9|203767.9|13
1635475870000|2021-10-29 02:51:10|203921.1|203771.1|203923|203773|203925.9|203775.9|203918.3|203768.3|17
1635475880000|2021-10-29 02:51:20|203923.3|203773.3|203934.6|203784.6|203938.2|203788.2|203923.3|203773.3|16
1635475890000|2021-10-29 02:51:30|203934.7|203784.7|203935.9|203785.9|203938.1|203788.1|203934.7|203784.7|14
1635475900000|2021-10-29 02:51:40|203936.5|203786.5|203936|203786|203938.1|203788.1|203935.2|203785.2|9
1635475910000|2021-10-29 02:51:50|203936.4|203786.4|203935.5|203785.5|203936.5|203786.5|203935.5|203785.5|7
1635475920000|2021-10-29 02:52:00|203935.6|203785.6|203934|203784|203937.3|203787.3|203934|203784|13
1635475930000|2021-10-29 02:52:10|203933.9|203783.9|203934.6|203784.6|203937.5|203787.5|203933.3|203783.3|14
1635475940000|2021-10-29 02:52:20|203934.4|203784.4|203948.6|203798.6|203962.5|203812.5|203934.4|203784.4|18
1635475950000|2021-10-29 02:52:30|203946.5|203796.5|203951.8|203801.8|203954.2|203804.2|203945.8|203795.8|10
1635475960000|2021-10-29 02:52:40|203952.2|203802.2|203953.9|203803.9|203956.3|203806.3|203952.2|203802.2|8
1635475970000|2021-10-29 02:52:50|203953.2|203803.2|203951.9|203801.9|203953.6|203803.6|203950.7|203800.7|7
1635475980000|2021-10-29 02:53:00|203951.1|203801.1|203951.4|203801.4|203951.9|203801.9|203950.4|203800.4|12
1635475990000|2021-10-29 02:53:10|203952|203802|203950.6|203800.6|203952.3|203802.3|203950.6|203800.6|8
1635476000000|2021-10-29 02:53:20|203950.5|203800.5|203956.1|203806.1|203960.3|203810.3|203944.7|203794.7|15
1635476010000|2021-10-29 02:53:30|203954.6|203804.6|203971.1|203821.1|203972.8|203822.8|203954.5|203804.5|12
1635476020000|2021-10-29 02:53:40|203969.3|203819.3|203968.6|203818.6|203976.7|203826.7|203968.6|203818.6|10
1635476030000|2021-10-29 02:53:50|203970.3|203820.3|203970.2|203820.2|203973|203823|203970.2|203820.2|11
1635476040000|2021-10-29 02:54:00|203970|203820|203970.5|203820.5|203971|203821|203968.1|203818.1|12
1635476050000|2021-10-29 02:54:10|203970.4|203820.4|203971.1|203821.1|203971.4|203821.4|203969.4|203819.4|18
1635476060000|2021-10-29 02:54:20|203971.5|203821.5|203969.3|203819.3|203971.6|203821.6|203969.3|203819.3|10
1635476070000|2021-10-29 02:54:30|203969|203819|203977.6|203827.6|203978.4|203828.4|203969|203819|19
1635476080000|2021-10-29 02:54:40|203976.1|203826.1|203980.5|203830.5|203984.3|203834.3|203975.8|203825.8|17
1635476090000|2021-10-29 02:54:50|203980.8|203830.8|203981|203831|203982.5|203832.5|203979.4|203829.4|14
1635476100000|2021-10-29 02:55:00|203981.7|203831.7|203976.7|203826.7|203981.7|203831.7|203976.5|203826.5|17
1635476110000|2021-10-29 02:55:10|203976.9|203826.9|203974.4|203824.4|203978.4|203828.4|203972.7|203822.7|14
1635476120000|2021-10-29 02:55:20|203973.3|203823.3|203958.4|203808.4|203973.3|203823.3|203955.3|203805.3|14
1635476130000|2021-10-29 02:55:30|203964.3|203814.3|203958.3|203808.3|203967.3|203817.3|203956.7|203806.7|28
1635476140000|2021-10-29 02:55:40|203958.1|203808.1|203958.1|203808.1|203959.1|203809.1|203956.1|203806.1|18
1635476150000|2021-10-29 02:55:50|203959.1|203809.1|203969.6|203819.6|203972.8|203822.8|203957.4|203807.4|15
1635476160000|2021-10-29 02:56:00|203970.2|203820.2|203959.8|203809.8|203970.2|203820.2|203958.9|203808.9|18
1635476170000|2021-10-29 02:56:10|203959.3|203809.3|203969.4|203819.4|203969.4|203819.4|203954.5|203804.5|19
1635476180000|2021-10-29 02:56:20|203969.1|203819.1|203959.8|203809.8|203974.4|203824.4|203956.5|203806.5|19
1635476190000|2021-10-29 02:56:30|203958.3|203808.3|203965.1|203815.1|203968.9|203818.9|203958.3|203808.3|17
1635476200000|2021-10-29 02:56:40|203967|203817|203969.1|203819.1|203969.1|203819.1|203964.6|203814.6|14
1635476210000|2021-10-29 02:56:50|203969.5|203819.5|203963.9|203813.9|203969.5|203819.5|203963|203813|16
1635476220000|2021-10-29 02:57:00|203963.1|203813.1|203968.9|203818.9|203976.5|203826.5|203963.1|203813.1|23
1635476230000|2021-10-29 02:57:10|203966.9|203816.9|203968.4|203818.4|203973.2|203823.2|203966|203816|10
1635476240000|2021-10-29 02:57:20|203972.1|203822.1|203970.8|203820.8|203975.2|203825.2|203969.6|203819.6|9
1635476250000|2021-10-29 02:57:30|203967.7|203817.7|203967.3|203817.3|203967.7|203817.7|203962.4|203812.4|20
1635476260000|2021-10-29 02:57:40|203965.9|203815.9|203966.9|203816.9|203967.6|203817.6|203965.2|203815.2|19
1635476270000|2021-10-29 02:57:50|203967.6|203817.6|203972.7|203822.7|203974.1|203824.1|203967.6|203817.6|13
1635476280000|2021-10-29 02:58:00|203968.7|203818.7|203976.3|203826.3|203978.4|203828.4|203968.7|203818.7|16
1635476290000|2021-10-29 02:58:10|203976.5|203826.5|203991|203841|203991|203841|203976.5|203826.5|19
1635476300000|2021-10-29 02:58:20|203988.5|203838.5|203983.7|203833.7|203990|203840|203981.5|203831.5|16
1635476310000|2021-10-29 02:58:30|203982|203832|203985.9|203835.9|203986.3|203836.3|203975.2|203825.2|24
1635476320000|2021-10-29 02:58:40|203984.4|203834.4|203983.3|203833.3|203987.7|203837.7|203982.5|203832.5|15
1635476330000|2021-10-29 02:58:50|203982.5|203832.5|203983.7|203833.7|203988.1|203838.1|203982.5|203832.5|16
1635476340000|2021-10-29 02:59:00|203984.3|203834.3|203986.9|203836.9|203988.4|203838.4|203984.1|203834.1|19
1635476350000|2021-10-29 02:59:10|203986.2|203836.2|203973.8|203823.8|203992.7|203842.7|203973.8|203823.8|17
1635476360000|2021-10-29 02:59:20|203972.2|203822.2|203978.3|203828.3|203986.2|203836.2|203972.2|203822.2|18
1635476370000|2021-10-29 02:59:30|203978.9|203828.9|203982.1|203832.1|203983.2|203833.2|203978.9|203828.9|10
1635476380000|2021-10-29 02:59:40|203982.2|203832.2|203984.9|203834.9|203985.1|203835.1|203981.7|203831.7|20
1635476390000|2021-10-29 02:59:50|203983.3|203833.3|203972.6|203822.6|203986.2|203836.2|203972.2|203822.2|18
1635476400000|2021-10-29 03:00:00|203972.4|203822.4|203978.3|203828.3|203981|203831|203972.4|203822.4|22
1635476410000|2021-10-29 03:00:10|203978|203828|203985|203835|203985|203835|203976.3|203826.3|17
1635476420000|2021-10-29 03:00:20|203984.3|203834.3|203981.3|203831.3|203986.2|203836.2|203980.7|203830.7|18
1635476430000|2021-10-29 03:00:30|203990.3|203840.3|203986.1|203836.1|203990.3|203840.3|203982.7|203832.7|20
1635476440000|2021-10-29 03:00:40|203986.3|203836.3|203981.3|203831.3|203991|203841|203981.3|203831.3|20
1635476450000|2021-10-29 03:00:50|203979.4|203829.4|203980|203830|203980.9|203830.9|203979.4|203829.4|15
1635476460000|2021-10-29 03:01:00|203979.7|203829.7|203981.4|203831.4|203987.6|203837.6|203979|203829|19
1635476470000|2021-10-29 03:01:10|203983.3|203833.3|203983.6|203833.6|203985.6|203835.6|203978.7|203828.7|14
1635476480000|2021-10-29 03:01:20|203984|203834|203984.3|203834.3|203984.3|203834.3|203982.7|203832.7|5
1635476490000|2021-10-29 03:01:30|203982.8|203832.8|203986.7|203836.7|203987.2|203837.2|203982.8|203832.8|20
1635476500000|2021-10-29 03:01:40|203987.6|203837.6|203980.4|203830.4|203987.7|203837.7|203978.8|203828.8|20
1635476510000|2021-10-29 03:01:50|203980.3|203830.3|203982.7|203832.7|203985.5|203835.5|203980.3|203830.3|19
1635476520000|2021-10-29 03:02:00|203982.2|203832.2|204038.5|203888.5|204038.5|203888.5|203982.2|203832.2|17
1635476530000|2021-10-29 03:02:10|204035|203885|204037.8|203887.8|204040.6|203890.6|204034.3|203884.3|18
1635476540000|2021-10-29 03:02:20|204037.7|203887.7|204034.6|203884.6|204039.3|203889.3|204034.3|203884.3|18
1635476550000|2021-10-29 03:02:30|204032.3|203882.3|204019|203869|204035.6|203885.6|204019|203869|20
1635476560000|2021-10-29 03:02:40|204017.7|203867.7|204024.3|203874.3|204024.4|203874.4|204017.7|203867.7|14
1635476570000|2021-10-29 03:02:50|204024.2|203874.2|204019.7|203869.7|204029.4|203879.4|204019.7|203869.7|18
1635476580000|2021-10-29 03:03:00|204020.2|203870.2|204025.9|203875.9|204025.9|203875.9|204019.9|203869.9|16
1635476590000|2021-10-29 03:03:10|204021|203871|204023.3|203873.3|204026.9|203876.9|204020.6|203870.6|22
1635476600000|2021-10-29 03:03:20|204022.6|203872.6|204019|203869|204024.1|203874.1|204019|203869|11
1635476610000|2021-10-29 03:03:30|204021|203871|204024.6|203874.6|204026.4|203876.4|204020.5|203870.5|21
1635476620000|2021-10-29 03:03:40|204019.9|203869.9|204018.5|203868.5|204020|203870|204017.4|203867.4|22
1635476630000|2021-10-29 03:03:50|204025.2|203875.2|204017|203867|204025.2|203875.2|204015.2|203865.2|19
1635476640000|2021-10-29 03:04:00|204016.9|203866.9|204023.8|203873.8|204024.5|203874.5|204016.9|203866.9|12
1635476650000|2021-10-29 03:04:10|204024|203874|204021.4|203871.4|204025.1|203875.1|204021.4|203871.4|8
1635476660000|2021-10-29 03:04:20|204021.1|203871.1|204019.3|203869.3|204021.1|203871.1|204018.5|203868.5|13
1635476670000|2021-10-29 03:04:30|204020.1|203870.1|204013.6|203863.6|204020.1|203870.1|204011.3|203861.3|12
1635476680000|2021-10-29 03:04:40|204012.3|203862.3|204010.1|203860.1|204017.2|203867.2|204010.1|203860.1|14
1635476690000|2021-10-29 03:04:50|204010.5|203860.5|204009.3|203859.3|204010.5|203860.5|204008|203858|17
1635476700000|2021-10-29 03:05:00|204009.6|203859.6|204017.7|203867.7|204023.1|203873.1|204009.6|203859.6|21
1635476710000|2021-10-29 03:05:10|204016.4|203866.4|204025.4|203875.4|204026.6|203876.6|204016.4|203866.4|16
1635476720000|2021-10-29 03:05:20|204024.6|203874.6|204020.1|203870.1|204024.7|203874.7|204020.1|203870.1|19
1635476730000|2021-10-29 03:05:30|204016.6|203866.6|204013|203863|204016.6|203866.6|204012.6|203862.6|7
1635476740000|2021-10-29 03:05:40|204011.3|203861.3|204011|203861|204011.4|203861.4|204007.2|203857.2|18
1635476750000|2021-10-29 03:05:50|204010.5|203860.5|204013.8|203863.8|204016.9|203866.9|204009.7|203859.7|15
1635476760000|2021-10-29 03:06:00|204013.5|203863.5|204019.9|203869.9|204024|203874|204013.5|203863.5|24
1635476770000|2021-10-29 03:06:10|204020.8|203870.8|204021.8|203871.8|204023.1|203873.1|204020.1|203870.1|10
1635476780000|2021-10-29 03:06:20|204021|203871|204010.5|203860.5|204022.5|203872.5|204009.6|203859.6|19
1635476790000|2021-10-29 03:06:30|204010|203860|204017.1|203867.1|204017.1|203867.1|204009.9|203859.9|17
1635476800000|2021-10-29 03:06:40|204017|203867|204011.9|203861.9|204017|203867|204011.4|203861.4|14
1635476810000|2021-10-29 03:06:50|204012.1|203862.1|204007.4|203857.4|204014.1|203864.1|204007.4|203857.4|19
1635476820000|2021-10-29 03:07:00|204009.5|203859.5|204014|203864|204014|203864|204008.7|203858.7|21
1635476830000|2021-10-29 03:07:10|204014.5|203864.5|204022.6|203872.6|204032.1|203882.1|204014.5|203864.5|20
1635476840000|2021-10-29 03:07:20|204017|203867|204023|203873|204025|203875|204017|203867|19
1635476850000|2021-10-29 03:07:30|204023.9|203873.9|204023.9|203873.9|204025.6|203875.6|204018.2|203868.2|16
1635476860000|2021-10-29 03:07:40|204024.7|203874.7|204025.2|203875.2|204028.1|203878.1|204024.7|203874.7|12
1635476870000|2021-10-29 03:07:50|204025.5|203875.5|204027.1|203877.1|204029|203879|204025.5|203875.5|14
1635476880000|2021-10-29 03:08:00|204027.4|203877.4|204024.4|203874.4|204027.7|203877.7|204022.3|203872.3|19
1635476890000|2021-10-29 03:08:10|204027.8|203877.8|204026.6|203876.6|204028|203878|204025.4|203875.4|15
1635476900000|2021-10-29 03:08:20|204026|203876|204022.6|203872.6|204027.4|203877.4|204022.2|203872.2|14
1635476910000|2021-10-29 03:08:30|204024.6|203874.6|204022.1|203872.1|204026.9|203876.9|204022.1|203872.1|12
1635476920000|2021-10-29 03:08:40|204021.6|203871.6|204017.6|203867.6|204022.2|203872.2|204017.6|203867.6|18
1635476930000|2021-10-29 03:08:50|204018|203868|204017.4|203867.4|204019.2|203869.2|204017.2|203867.2|8
1635476940000|2021-10-29 03:09:00|204017.5|203867.5|204025.1|203875.1|204025.1|203875.1|204017.2|203867.2|14
1635476950000|2021-10-29 03:09:10|204024.8|203874.8|204024.3|203874.3|204024.9|203874.9|204019.5|203869.5|13
1635476960000|2021-10-29 03:09:20|204024.4|203874.4|204024.7|203874.7|204028|203878|204023.8|203873.8|15
1635476970000|2021-10-29 03:09:30|204024.5|203874.5|204025.1|203875.1|204027.6|203877.6|204024.3|203874.3|18
1635476980000|2021-10-29 03:09:40|204021.6|203871.6|204010.2|203860.2|204021.6|203871.6|204008.2|203858.2|22
1635476990000|2021-10-29 03:09:50|204006.9|203856.9|204012.3|203862.3|204018.9|203868.9|204006.9|203856.9|15
1635477000000|2021-10-29 03:10:00|204011.5|203861.5|204018.6|203868.6|204020.5|203870.5|204009.8|203859.8|18
1635477010000|2021-10-29 03:10:10|204018.1|203868.1|204018.3|203868.3|204022.6|203872.6|204017.2|203867.2|18
1635477020000|2021-10-29 03:10:20|204022.7|203872.7|204021.5|203871.5|204024.5|203874.5|204019.6|203869.6|15
1635477030000|2021-10-29 03:10:30|204020.6|203870.6|204014.1|203864.1|204020.6|203870.6|204014.1|203864.1|11
1635477040000|2021-10-29 03:10:40|204014.8|203864.8|204020.6|203870.6|204026.6|203876.6|204013.4|203863.4|20
1635477050000|2021-10-29 03:10:50|204021.3|203871.3|204021.4|203871.4|204022.1|203872.1|204020.4|203870.4|13
1635477060000|2021-10-29 03:11:00|204021.7|203871.7|204017.6|203867.6|204024.3|203874.3|204017.6|203867.6|18
1635477070000|2021-10-29 03:11:10|204018.5|203868.5|204021.7|203871.7|204022.6|203872.6|204017.8|203867.8|10
1635477080000|2021-10-29 03:11:20|204021.6|203871.6|204023.7|203873.7|204024.8|203874.8|204019.2|203869.2|20
1635477090000|2021-10-29 03:11:30|204024|203874|204022.4|203872.4|204024.1|203874.1|204020|203870|17
1635477100000|2021-10-29 03:11:40|204024.2|203874.2|204023|203873|204024.2|203874.2|204021.4|203871.4|5
1635477110000|2021-10-29 03:11:50|204025.4|203875.4|204024.9|203874.9|204025.6|203875.6|204021.7|203871.7|14
1635477120000|2021-10-29 03:12:00|204024.7|203874.7|204022.4|203872.4|204024.7|203874.7|204021.6|203871.6|16
1635477130000|2021-10-29 03:12:10|204022.3|203872.3|204053.2|203903.2|204053.9|203903.9|204019.8|203869.8|25
1635477140000|2021-10-29 03:12:20|204052.8|203902.8|204050.4|203900.4|204053.9|203903.9|204050.4|203900.4|12
1635477150000|2021-10-29 03:12:30|204050.6|203900.6|204058.1|203908.1|204058.6|203908.6|204050.1|203900.1|17
1635477160000|2021-10-29 03:12:40|204057.9|203907.9|204053.8|203903.8|204057.9|203907.9|204049.5|203899.5|17
1635477170000|2021-10-29 03:12:50|204053.5|203903.5|204061.5|203911.5|204069.1|203919.1|204053.5|203903.5|19
1635477180000|2021-10-29 03:13:00|204060.6|203910.6|204059.6|203909.6|204064|203914|204059.1|203909.1|16
1635477190000|2021-10-29 03:13:10|204059.8|203909.8|204058.6|203908.6|204063.8|203913.8|204058.3|203908.3|15
1635477200000|2021-10-29 03:13:20|204057.8|203907.8|204056.9|203906.9|204062.1|203912.1|204056.1|203906.1|18
1635477210000|2021-10-29 03:13:30|204056.8|203906.8|204057.7|203907.7|204059.1|203909.1|204048.1|203898.1|20
1635477220000|2021-10-29 03:13:40|204057.5|203907.5|204062.1|203912.1|204066.9|203916.9|204057.5|203907.5|22
1635477230000|2021-10-29 03:13:50|204059.8|203909.8|204059|203909|204064.2|203914.2|204051.8|203901.8|13
1635477240000|2021-10-29 03:14:00|204057.2|203907.2|204052.1|203902.1|204058.6|203908.6|204045.4|203895.4|26
1635477250000|2021-10-29 03:14:10|204051.8|203901.8|204048.7|203898.7|204052.8|203902.8|204048.6|203898.6|17
1635477260000|2021-10-29 03:14:20|204049.1|203899.1|204056|203906|204060.5|203910.5|204049|203899|22
1635477270000|2021-10-29 03:14:30|204055.9|203905.9|204055.1|203905.1|204058.5|203908.5|204055.1|203905.1|7
1635477280000|2021-10-29 03:14:40|204055.8|203905.8|204056.7|203906.7|204062.7|203912.7|204055.2|203905.2|15
1635477290000|2021-10-29 03:14:50|204057|203907|204049.5|203899.5|204057|203907|204048.5|203898.5|11
1635477300000|2021-10-29 03:15:00|204051.5|203901.5|204054.9|203904.9|204056.8|203906.8|204049.5|203899.5|21
1635477310000|2021-10-29 03:15:10|204053.9|203903.9|204053|203903|204057.1|203907.1|204050.7|203900.7|15
1635477320000|2021-10-29 03:15:20|204053.4|203903.4|204053.6|203903.6|204056.6|203906.6|204053.4|203903.4|10
1635477330000|2021-10-29 03:15:30|204060|203910|204057.1|203907.1|204060|203910|204056.7|203906.7|10
1635477340000|2021-10-29 03:15:40|204056.7|203906.7|204062|203912|204071.3|203921.3|204050.7|203900.7|21
1635477350000|2021-10-29 03:15:50|204062.1|203912.1|204061.3|203911.3|204063.6|203913.6|204060.9|203910.9|14
1635477360000|2021-10-29 03:16:00|204060.9|203910.9|204059.3|203909.3|204065.8|203915.8|204059.3|203909.3|18
1635477370000|2021-10-29 03:16:10|204063.5|203913.5|204062.1|203912.1|204064.1|203914.1|204061.2|203911.2|13
1635477380000|2021-10-29 03:16:20|204061|203911|204062.6|203912.6|204066.3|203916.3|204061|203911|17
1635477390000|2021-10-29 03:16:30|204062.7|203912.7|204064.6|203914.6|204068.2|203918.2|204061.4|203911.4|22
1635477400000|2021-10-29 03:16:40|204063.5|203913.5|204131.2|203981.2|204137|203987|204063.5|203913.5|25
1635477410000|2021-10-29 03:16:50|204131.1|203981.1|204175.6|204025.6|204175.6|204025.6|204122.6|203972.6|18
1635477420000|2021-10-29 03:17:00|204178.6|204028.6|204171.2|204021.2|204181.8|204031.8|204171.2|204021.2|24
1635477430000|2021-10-29 03:17:10|204185.3|204035.3|204182.1|204032.1|204192.1|204042.1|204182.1|204032.1|9
1635477440000|2021-10-29 03:17:20|204182.7|204032.7|204189.1|204039.1|204189.1|204039.1|204182.7|204032.7|10
1635477450000|2021-10-29 03:17:30|204188.3|204038.3|204177.2|204027.2|204189.5|204039.5|204177.2|204027.2|16
1635477460000|2021-10-29 03:17:40|204176.5|204026.5|204174|204024|204185.1|204035.1|204174|204024|14
1635477470000|2021-10-29 03:17:50|204174.3|204024.3|204190.2|204040.2|204193.2|204043.2|204174.3|204024.3|16
1635477480000|2021-10-29 03:18:00|204193.9|204043.9|204190.8|204040.8|204195.3|204045.3|204189.5|204039.5|15
1635477490000|2021-10-29 03:18:10|204192.3|204042.3|204192.4|204042.4|204195.8|204045.8|204190.5|204040.5|9
1635477500000|2021-10-29 03:18:20|204196.1|204046.1|204183.3|204033.3|204196.1|204046.1|204181.8|204031.8|10
1635477510000|2021-10-29 03:18:30|204189.9|204039.9|204193.9|204043.9|204193.9|204043.9|204184|204034|12
1635477520000|2021-10-29 03:18:40|204195.8|204045.8|204189.6|204039.6|204198.4|204048.4|204184.8|204034.8|8
1635477530000|2021-10-29 03:18:50|204194.3|204044.3|204192|204042|204195.6|204045.6|204188.5|204038.5|8
1635477540000|2021-10-29 03:19:00|204187.6|204037.6|204195.1|204045.1|204195.2|204045.2|204187|204037|11
1635477550000|2021-10-29 03:19:10|204194.7|204044.7|204188.2|204038.2|204197.9|204047.9|204188|204038|10
1635477560000|2021-10-29 03:19:20|204183|204033|204181.5|204031.5|204186.8|204036.8|204180.2|204030.2|9
1635477570000|2021-10-29 03:19:30|204181.7|204031.7|204190.4|204040.4|204196.5|204046.5|204181.7|204031.7|14
1635477580000|2021-10-29 03:19:40|204189.7|204039.7|204185.2|204035.2|204193.8|204043.8|204185.2|204035.2|15
1635477590000|2021-10-29 03:19:50|204200.6|204050.6|204186.1|204036.1|204200.6|204050.6|204183.6|204033.6|15
1635477600000|2021-10-29 03:20:00|204186.6|204036.6|204189.9|204039.9|204189.9|204039.9|204183.3|204033.3|14
1635477610000|2021-10-29 03:20:10|204190.3|204040.3|204187.5|204037.5|204190.3|204040.3|204184.2|204034.2|9
1635477620000|2021-10-29 03:20:20|204189|204039|204188.3|204038.3|204190.1|204040.1|204185|204035|14
1635477630000|2021-10-29 03:20:30|204192.9|204042.9|204194.5|204044.5|204201.1|204051.1|204175|204025|16
1635477640000|2021-10-29 03:20:40|204190.6|204040.6|204196.2|204046.2|204199.8|204049.8|204187.3|204037.3|13
1635477650000|2021-10-29 03:20:50|204193.8|204043.8|204192.8|204042.8|204198.2|204048.2|204189.6|204039.6|14
1635477660000|2021-10-29 03:21:00|204193.9|204043.9|204193|204043|204193.9|204043.9|204189|204039|13
1635477670000|2021-10-29 03:21:10|204192.5|204042.5|204191.2|204041.2|204192.8|204042.8|204189.8|204039.8|14
1635477680000|2021-10-29 03:21:20|204192.6|204042.6|204188.8|204038.8|204192.6|204042.6|204188.4|204038.4|19
1635477690000|2021-10-29 03:21:30|204191.7|204041.7|204190.2|204040.2|204191.8|204041.8|204189.7|204039.7|15
1635477700000|2021-10-29 03:21:40|204190.8|204040.8|204193.8|204043.8|204193.8|204043.8|204190.6|204040.6|22
1635477710000|2021-10-29 03:21:50|204193.7|204043.7|204190.5|204040.5|204193.7|204043.7|204190.5|204040.5|11
1635477720000|2021-10-29 03:22:00|204191|204041|204195.3|204045.3|204195.3|204045.3|204190.5|204040.5|21
1635477730000|2021-10-29 03:22:10|204195.8|204045.8|204192|204042|204195.8|204045.8|204191.8|204041.8|16
1635477740000|2021-10-29 03:22:20|204193.1|204043.1|204195.6|204045.6|204195.6|204045.6|204190.7|204040.7|10
1635477750000|2021-10-29 03:22:30|204193.4|204043.4|204190.4|204040.4|204194.2|204044.2|204190.4|204040.4|11
1635477760000|2021-10-29 03:22:40|204189.6|204039.6|204193.2|204043.2|204193.2|204043.2|204189.2|204039.2|7
1635477770000|2021-10-29 03:22:50|204193.3|204043.3|204193.9|204043.9|204193.9|204043.9|204191.6|204041.6|9
1635477780000|2021-10-29 03:23:00|204186.8|204036.8|204189.9|204039.9|204192.4|204042.4|204184.8|204034.8|18
1635477790000|2021-10-29 03:23:10|204189.6|204039.6|204184|204034|204191|204041|204176.4|204026.4|23
1635477800000|2021-10-29 03:23:20|204186.4|204036.4|204178.2|204028.2|204187.2|204037.2|204173.2|204023.2|16
1635477810000|2021-10-29 03:23:30|204180.2|204030.2|204184.9|204034.9|204188.5|204038.5|204180.2|204030.2|16
1635477820000|2021-10-29 03:23:40|204184.5|204034.5|204185|204035|204190|204040|204183.5|204033.5|16
1635477830000|2021-10-29 03:23:50|204184.8|204034.8|204181.7|204031.7|204185.8|204035.8|204180.3|204030.3|14
1635477840000|2021-10-29 03:24:00|204179.8|204029.8|204185.3|204035.3|204188.9|204038.9|204179.8|204029.8|10
1635477850000|2021-10-29 03:24:10|204185.9|204035.9|204186.3|204036.3|204190|204040|204177|204027|18
1635477860000|2021-10-29 03:24:20|204189.8|204039.8|204185|204035|204190.1|204040.1|204181.8|204031.8|20
1635477870000|2021-10-29 03:24:30|204186.8|204036.8|204188.8|204038.8|204190.1|204040.1|204183.9|204033.9|16
1635477880000|2021-10-29 03:24:40|204189.2|204039.2|204188.6|204038.6|204190.9|204040.9|204188.4|204038.4|13
1635477890000|2021-10-29 03:24:50|204189.1|204039.1|204190|204040|204193.5|204043.5|204186.3|204036.3|9
1635477900000|2021-10-29 03:25:00|204190.3|204040.3|204193.7|204043.7|204193.9|204043.9|204188.8|204038.8|17
1635477910000|2021-10-29 03:25:10|204188.8|204038.8|204192|204042|204193.6|204043.6|204186|204036|15
1635477920000|2021-10-29 03:25:20|204193|204043|204187.4|204037.4|204193|204043|204187.4|204037.4|11
1635477930000|2021-10-29 03:25:30|204186.9|204036.9|204193.7|204043.7|204194|204044|204186.9|204036.9|19
1635477940000|2021-10-29 03:25:40|204193.3|204043.3|204195.3|204045.3|204197.6|204047.6|204191.9|204041.9|19
1635477950000|2021-10-29 03:25:50|204195.8|204045.8|204192.7|204042.7|204195.8|204045.8|204185.6|204035.6|20
1635477960000|2021-10-29 03:26:00|204193.5|204043.5|204191.2|204041.2|204195.2|204045.2|204188.6|204038.6|17
1635477970000|2021-10-29 03:26:10|204193|204043|204188.5|204038.5|204193|204043|204186.2|204036.2|12
1635477980000|2021-10-29 03:26:20|204187|204037|204186|204036|204188.6|204038.6|204185.8|204035.8|16
1635477990000|2021-10-29 03:26:30|204186.8|204036.8|204191.1|204041.1|204193.9|204043.9|204186.7|204036.7|15
1635478000000|2021-10-29 03:26:40|204191.3|204041.3|204191.7|204041.7|204192.4|204042.4|204189.2|204039.2|16
1635478010000|2021-10-29 03:26:50|204191.2|204041.2|204191.7|204041.7|204192.8|204042.8|204189.1|204039.1|16
1635478020000|2021-10-29 03:27:00|204191.8|204041.8|204190.1|204040.1|204196.7|204046.7|204189.4|204039.4|20
1635478030000|2021-10-29 03:27:10|204190.7|204040.7|204199|204049|204200.8|204050.8|204189.8|204039.8|17
1635478040000|2021-10-29 03:27:20|204198.7|204048.7|204195.2|204045.2|204200.5|204050.5|204195.2|204045.2|12
1635478050000|2021-10-29 03:27:30|204195.6|204045.6|204197.1|204047.1|204199.1|204049.1|204195.6|204045.6|10
1635478060000|2021-10-29 03:27:40|204195.5|204045.5|204194.4|204044.4|204203|204053|204193.9|204043.9|18
1635478070000|2021-10-29 03:27:50|204195.1|204045.1|204196.6|204046.6|204203.1|204053.1|204193.7|204043.7|16
1635478080000|2021-10-29 03:28:00|204195.2|204045.2|204189.8|204039.8|204195.7|204045.7|204189.8|204039.8|19
1635478090000|2021-10-29 03:28:10|204191.3|204041.3|204193.9|204043.9|204196.4|204046.4|204190.4|204040.4|15
1635478100000|2021-10-29 03:28:20|204194.2|204044.2|204193.9|204043.9|204197.2|204047.2|204193.3|204043.3|8
1635478110000|2021-10-29 03:28:30|204193.5|204043.5|204195.8|204045.8|204196.1|204046.1|204192.9|204042.9|11
1635478120000|2021-10-29 03:28:40|204187.2|204037.2|204194.3|204044.3|204194.3|204044.3|204183.9|204033.9|14
1635478130000|2021-10-29 03:28:50|204194.1|204044.1|204188.3|204038.3|204194.1|204044.1|204188.2|204038.2|6
1635478140000|2021-10-29 03:29:00|204191.2|204041.2|204190.6|204040.6|204191.2|204041.2|204189|204039|8
1635478150000|2021-10-29 03:29:10|204188.5|204038.5|204194.2|204044.2|204194.4|204044.4|204186.4|204036.4|13
1635478160000|2021-10-29 03:29:20|204193.6|204043.6|204194|204044|204194.6|204044.6|204192|204042|9
1635478170000|2021-10-29 03:29:30|204194.1|204044.1|204194.2|204044.2|204194.9|204044.9|204190.6|204040.6|14
1635478180000|2021-10-29 03:29:40|204194.6|204044.6|204194|204044|204196.2|204046.2|204191|204041|12
1635478190000|2021-10-29 03:29:50|204193.1|204043.1|204194.5|204044.5|204198.7|204048.7|204191|204041|14
1635478200000|2021-10-29 03:30:00|204194.2|204044.2|204191.2|204041.2|204195.4|204045.4|204191.2|204041.2|15
1635478210000|2021-10-29 03:30:10|204193.1|204043.1|204190.6|204040.6|204196.3|204046.3|204189.9|204039.9|14
1635478220000|2021-10-29 03:30:20|204191.8|204041.8|204191.9|204041.9|204194.3|204044.3|204190|204040|17
1635478230000|2021-10-29 03:30:30|204191.4|204041.4|204194|204044|204196.2|204046.2|204190.8|204040.8|16
1635478240000|2021-10-29 03:30:40|204192.2|204042.2|204193.5|204043.5|204196.7|204046.7|204191.7|204041.7|15
1635478250000|2021-10-29 03:30:50|204194.7|204044.7|204193.9|204043.9|204195.6|204045.6|204188.9|204038.9|15
1635478260000|2021-10-29 03:31:00|204191.2|204041.2|204194.7|204044.7|204194.7|204044.7|204190.4|204040.4|10
1635478270000|2021-10-29 03:31:10|204193.8|204043.8|204195.4|204045.4|204195.4|204045.4|204190.4|204040.4|16
1635478280000|2021-10-29 03:31:20|204193.7|204043.7|204190.7|204040.7|204193.7|204043.7|204190.7|204040.7|7
1635478290000|2021-10-29 03:31:30|204191.4|204041.4|204217|204067|204235.5|204085.5|204191.4|204041.4|25
1635478300000|2021-10-29 03:31:40|204217.5|204067.5|204228|204078|204228.2|204078.2|204215.6|204065.6|24
1635478310000|2021-10-29 03:31:50|204226.3|204076.3|204226.3|204076.3|204228.9|204078.9|204226.1|204076.1|15
1635478320000|2021-10-29 03:32:00|204225.7|204075.7|204222.6|204072.6|204234.4|204084.4|204215.8|204065.8|20
1635478330000|2021-10-29 03:32:10|204225.8|204075.8|204221.3|204071.3|204226.8|204076.8|204210.6|204060.6|15
1635478340000|2021-10-29 03:32:20|204218.2|204068.2|204217.3|204067.3|204225.6|204075.6|204217.3|204067.3|13
1635478350000|2021-10-29 03:32:30|204216.3|204066.3|204218.8|204068.8|204219.8|204069.8|204216.3|204066.3|8
1635478360000|2021-10-29 03:32:40|204216.1|204066.1|204225.4|204075.4|204225.4|204075.4|204211.5|204061.5|11
1635478370000|2021-10-29 03:32:50|204229.9|204079.9|204233.9|204083.9|204235.8|204085.8|204223.4|204073.4|14
1635478380000|2021-10-29 03:33:00|204236.7|204086.7|204230.1|204080.1|204239.8|204089.8|204229.2|204079.2|19
1635478390000|2021-10-29 03:33:10|204230.4|204080.4|204230.8|204080.8|204235.6|204085.6|204229.4|204079.4|25
1635478400000|2021-10-29 03:33:20|204232.1|204082.1|204231.3|204081.3|204239.4|204089.4|204230.8|204080.8|15
1635478410000|2021-10-29 03:33:30|204230.4|204080.4|204229.9|204079.9|204234.2|204084.2|204229.9|204079.9|11
1635478420000|2021-10-29 03:33:40|204230.5|204080.5|204233.5|204083.5|204237|204087|204220|204070|26
1635478430000|2021-10-29 03:33:50|204238.4|204088.4|204233|204083|204238.4|204088.4|204229.9|204079.9|16
1635478440000|2021-10-29 03:34:00|204234.7|204084.7|204229.1|204079.1|204238|204088|204229.1|204079.1|20
1635478450000|2021-10-29 03:34:10|204228.6|204078.6|204217.6|204067.6|204232.6|204082.6|204217.6|204067.6|22
1635478460000|2021-10-29 03:34:20|204213.2|204063.2|204227|204077|204233.1|204083.1|204213.2|204063.2|28
1635478470000|2021-10-29 03:34:30|204227.8|204077.8|204227.1|204077.1|204228.4|204078.4|204222.5|204072.5|20
1635478480000|2021-10-29 03:34:40|204230.3|204080.3|204227.7|204077.7|204231.3|204081.3|204225.3|204075.3|24
1635478490000|2021-10-29 03:34:50|204227.5|204077.5|204228.1|204078.1|204230.7|204080.7|204225.8|204075.8|19
1635478500000|2021-10-29 03:35:00|204227.4|204077.4|204225.6|204075.6|204236.7|204086.7|204222.3|204072.3|26
1635478510000|2021-10-29 03:35:10|204230|204080|204222|204072|204230|204080|204217.1|204067.1|23
1635478520000|2021-10-29 03:35:20|204225.6|204075.6|204227.6|204077.6|204228.9|204078.9|204221.7|204071.7|17
1635478530000|2021-10-29 03:35:30|204220.4|204070.4|204224.6|204074.6|204234.7|204084.7|204220.4|204070.4|33
1635478540000|2021-10-29 03:35:40|204224.9|204074.9|204226.3|204076.3|204233.4|204083.4|204223.5|204073.5|28
1635478550000|2021-10-29 03:35:50|204224.7|204074.7|204229.3|204079.3|204230.5|204080.5|204220.9|204070.9|28
1635478560000|2021-10-29 03:36:00|204231.1|204081.1|204217.3|204067.3|204232.4|204082.4|204217.1|204067.1|23
1635478570000|2021-10-29 03:36:10|204219.9|204069.9|204229.9|204079.9|204229.9|204079.9|204219.9|204069.9|19
1635478580000|2021-10-29 03:36:20|204230.7|204080.7|204230.4|204080.4|204230.7|204080.7|204221|204071|27
1635478590000|2021-10-29 03:36:30|204230.6|204080.6|204228|204078|204233.9|204083.9|204227.1|204077.1|14
1635478600000|2021-10-29 03:36:40|204225.1|204075.1|204226.9|204076.9|204228.6|204078.6|204222.7|204072.7|24
1635478610000|2021-10-29 03:36:50|204225.9|204075.9|204230.9|204080.9|204232.5|204082.5|204221.1|204071.1|23
1635478620000|2021-10-29 03:37:00|204230.2|204080.2|204232.4|204082.4|204236.7|204086.7|204228.6|204078.6|29
1635478630000|2021-10-29 03:37:10|204231.2|204081.2|204235.1|204085.1|204235.1|204085.1|204230.4|204080.4|17
1635478640000|2021-10-29 03:37:20|204234|204084|204235.5|204085.5|204235.5|204085.5|204230.5|204080.5|11
1635478650000|2021-10-29 03:37:30|204236.3|204086.3|204233.3|204083.3|204236.3|204086.3|204232.4|204082.4|10
1635478660000|2021-10-29 03:37:40|204227.9|204077.9|204235.3|204085.3|204235.3|204085.3|204227.5|204077.5|8
1635478670000|2021-10-29 03:37:50|204232.5|204082.5|204222.6|204072.6|204233.7|204083.7|204222.6|204072.6|13
1635478680000|2021-10-29 03:38:00|204231.8|204081.8|204231.3|204081.3|204233.6|204083.6|204225.7|204075.7|14
1635478690000|2021-10-29 03:38:10|204235.2|204085.2|204230.6|204080.6|204236|204086|204223.7|204073.7|30
1635478700000|2021-10-29 03:38:20|204227|204077|204231.8|204081.8|204233.2|204083.2|204224.6|204074.6|34
1635478710000|2021-10-29 03:38:30|204230.5|204080.5|204234.1|204084.1|204234.3|204084.3|204226.3|204076.3|15
1635478720000|2021-10-29 03:38:40|204231.5|204081.5|204232.6|204082.6|204233.6|204083.6|204230|204080|19
1635478730000|2021-10-29 03:38:50|204231.4|204081.4|204234.8|204084.8|204235.4|204085.4|204230.5|204080.5|12
1635478740000|2021-10-29 03:39:00|204234.4|204084.4|204228|204078|204234.5|204084.5|204225.3|204075.3|17
1635478750000|2021-10-29 03:39:10|204229.6|204079.6|204232.8|204082.8|204234.5|204084.5|204228|204078|11
1635478760000|2021-10-29 03:39:20|204232.9|204082.9|204236.5|204086.5|204239.8|204089.8|204232.2|204082.2|10
1635478770000|2021-10-29 03:39:30|204237.5|204087.5|204234.3|204084.3|204238.6|204088.6|204233.2|204083.2|8
1635478780000|2021-10-29 03:39:40|204234.4|204084.4|204237.1|204087.1|204240.8|204090.8|204234.4|204084.4|5
1635478790000|2021-10-29 03:39:50|204238.3|204088.3|204237.4|204087.4|204238.3|204088.3|204235|204085|8
1635478800000|2021-10-29 03:40:00|204237.1|204087.1|204234.8|204084.8|204237.1|204087.1|204233.2|204083.2|16
1635478810000|2021-10-29 03:40:10|204236.3|204086.3|204228.4|204078.4|204238.5|204088.5|204228.4|204078.4|9
1635478820000|2021-10-29 03:40:20|204228|204078|204227.5|204077.5|204233.5|204083.5|204225.8|204075.8|17
1635478830000|2021-10-29 03:40:30|204225.7|204075.7|204228|204078|204230.8|204080.8|204225.7|204075.7|19
1635478840000|2021-10-29 03:40:40|204227.5|204077.5|204229.5|204079.5|204230.5|204080.5|204227.2|204077.2|15
1635478850000|2021-10-29 03:40:50|204230|204080|204231.5|204081.5|204233.5|204083.5|204228.9|204078.9|18
1635478860000|2021-10-29 03:41:00|204231.7|204081.7|204231.2|204081.2|204232.6|204082.6|204228.8|204078.8|17
1635478870000|2021-10-29 03:41:10|204232|204082|204228.1|204078.1|204232|204082|204226.9|204076.9|9
1635478880000|2021-10-29 03:41:20|204227.5|204077.5|204233.8|204083.8|204243|204093|204227.5|204077.5|8
1635478890000|2021-10-29 03:41:30|204240.2|204090.2|204226.6|204076.6|204240.2|204090.2|204226.6|204076.6|6
1635478900000|2021-10-29 03:41:40|204227.8|204077.8|204229.7|204079.7|204229.7|204079.7|204222.6|204072.6|8
1635478910000|2021-10-29 03:41:50|204229.8|204079.8|204235.3|204085.3|204236|204086|204228.3|204078.3|6
1635478920000|2021-10-29 03:42:00|204234.2|204084.2|204233.4|204083.4|204234.2|204084.2|204233.4|204083.4|2
1635478930000|2021-10-29 03:42:10|204237.8|204087.8|204230.2|204080.2|204237.8|204087.8|204230.2|204080.2|9
1635478940000|2021-10-29 03:42:20|204232|204082|204232.7|204082.7|204232.7|204082.7|204224.5|204074.5|8
1635478950000|2021-10-29 03:42:30|204231.5|204081.5|204228.1|204078.1|204236.1|204086.1|204227.6|204077.6|10
1635478960000|2021-10-29 03:42:40|204228|204078|204232.7|204082.7|204232.7|204082.7|204227.2|204077.2|7
1635478970000|2021-10-29 03:42:50|204232.2|204082.2|204237.3|204087.3|204237.3|204087.3|204232|204082|4
1635478980000|2021-10-29 03:43:00|204234.8|204084.8|204229.7|204079.7|204244.1|204094.1|204226.5|204076.5|22
1635478990000|2021-10-29 03:43:10|204229.8|204079.8|204231.1|204081.1|204233.5|204083.5|204227|204077|15
1635479000000|2021-10-29 03:43:20|204231.6|204081.6|204233.8|204083.8|204233.9|204083.9|204228|204078|9
1635479010000|2021-10-29 03:43:30|204234.6|204084.6|204231.5|204081.5|204235.3|204085.3|204230.6|204080.6|14
1635479020000|2021-10-29 03:43:40|204232.6|204082.6|204229.3|204079.3|204234.6|204084.6|204226.6|204076.6|24
1635479030000|2021-10-29 03:43:50|204229.4|204079.4|204227.8|204077.8|204232.8|204082.8|204227|204077|17
1635479040000|2021-10-29 03:44:00|204227.9|204077.9|204230.6|204080.6|204232.1|204082.1|204226|204076|13
1635479050000|2021-10-29 03:44:10|204229.3|204079.3|204230.8|204080.8|204234.6|204084.6|204228.6|204078.6|14
1635479060000|2021-10-29 03:44:20|204230|204080|204234.9|204084.9|204235.2|204085.2|204230|204080|9
1635479070000|2021-10-29 03:44:30|204231.4|204081.4|204232.6|204082.6|204235.6|204085.6|204230.8|204080.8|17
1635479080000|2021-10-29 03:44:40|204234.1|204084.1|204230|204080|204234.3|204084.3|204227.3|204077.3|11
1635479090000|2021-10-29 03:44:50|204231.7|204081.7|204234.2|204084.2|204234.2|204084.2|204227.1|204077.1|14
1635479100000|2021-10-29 03:45:00|204233.2|204083.2|204225.4|204075.4|204233.2|204083.2|204223.5|204073.5|21
1635479110000|2021-10-29 03:45:10|204227.6|204077.6|204227.3|204077.3|204233.3|204083.3|204223.2|204073.2|15
1635479120000|2021-10-29 03:45:20|204228.4|204078.4|204230|204080|204230|204080|204228.4|204078.4|6
1635479130000|2021-10-29 03:45:30|204229.3|204079.3|204228.2|204078.2|204234.1|204084.1|204226.2|204076.2|15
1635479140000|2021-10-29 03:45:40|204229.8|204079.8|204230.4|204080.4|204232.5|204082.5|204226.4|204076.4|14
1635479150000|2021-10-29 03:45:50|204231|204081|204229.9|204079.9|204231|204081|204226.1|204076.1|10
1635479160000|2021-10-29 03:46:00|204228.6|204078.6|204228.1|204078.1|204230.4|204080.4|204227.6|204077.6|11
1635479170000|2021-10-29 03:46:10|204229.5|204079.5|204228.8|204078.8|204230.1|204080.1|204228.3|204078.3|11
1635479180000|2021-10-29 03:46:20|204229.8|204079.8|204239.2|204089.2|204239.2|204089.2|204228.9|204078.9|6
1635479190000|2021-10-29 03:46:30|204236.6|204086.6|204229.9|204079.9|204236.6|204086.6|204229.9|204079.9|8
1635479200000|2021-10-29 03:46:40|204231.4|204081.4|204230.8|204080.8|204238.2|204088.2|204226|204076|10
1635479210000|2021-10-29 03:46:50|204232.1|204082.1|204228.9|204078.9|204234.8|204084.8|204228.9|204078.9|12
1635479220000|2021-10-29 03:47:00|204228.7|204078.7|204232.5|204082.5|204235.9|204085.9|204228.5|204078.5|15
1635479230000|2021-10-29 03:47:10|204234.2|204084.2|204232.9|204082.9|204234.5|204084.5|204232.1|204082.1|8
1635479240000|2021-10-29 03:47:20|204234.6|204084.6|204233.3|204083.3|204236.3|204086.3|204233.3|204083.3|7
1635479250000|2021-10-29 03:47:30|204232.8|204082.8|204239.4|204089.4|204239.8|204089.8|204231.1|204081.1|6
1635479260000|2021-10-29 03:47:40|204240.9|204090.9|204233.2|204083.2|204241.5|204091.5|204232.4|204082.4|12
1635479270000|2021-10-29 03:47:50|204233.7|204083.7|204235.8|204085.8|204242.1|204092.1|204233.4|204083.4|10
1635479280000|2021-10-29 03:48:00|204234.3|204084.3|204233.6|204083.6|204236.7|204086.7|204228.5|204078.5|15
1635479290000|2021-10-29 03:48:10|204232.8|204082.8|204229.8|204079.8|204236.4|204086.4|204229.1|204079.1|9
1635479300000|2021-10-29 03:48:20|204231|204081|204229.9|204079.9|204231|204081|204228.8|204078.8|9
1635479310000|2021-10-29 03:48:30|204229.7|204079.7|204232.6|204082.6|204237.2|204087.2|204229.2|204079.2|11
1635479320000|2021-10-29 03:48:40|204235|204085|204228.2|204078.2|204235|204085|204226.3|204076.3|11
1635479330000|2021-10-29 03:48:50|204227.6|204077.6|204227.2|204077.2|204236.6|204086.6|204226.5|204076.5|11
1635479340000|2021-10-29 03:49:00|204226.3|204076.3|204228.2|204078.2|204228.8|204078.8|204226.3|204076.3|12
1635479350000|2021-10-29 03:49:10|204229.1|204079.1|204232.9|204082.9|204234.5|204084.5|204228.6|204078.6|15
1635479360000|2021-10-29 03:49:20|204231|204081|204226.7|204076.7|204231.6|204081.6|204225.4|204075.4|7
1635479370000|2021-10-29 03:49:30|204229.8|204079.8|204228.1|204078.1|204230.8|204080.8|204226.2|204076.2|8
1635479380000|2021-10-29 03:49:40|204227.9|204077.9|204231|204081|204232.9|204082.9|204225.5|204075.5|8
1635479390000|2021-10-29 03:49:50|204232.7|204082.7|204226.1|204076.1|204232.7|204082.7|204225.7|204075.7|8
1635479400000|2021-10-29 03:50:00|204229.2|204079.2|204230.5|204080.5|204231.3|204081.3|204228.2|204078.2|11
1635479410000|2021-10-29 03:50:10|204237.4|204087.4|204230.7|204080.7|204240|204090|204230.7|204080.7|10
1635479420000|2021-10-29 03:50:20|204229.4|204079.4|204236.9|204086.9|204236.9|204086.9|204222|204072|10
1635479430000|2021-10-29 03:50:30|204231.4|204081.4|204231.4|204081.4|204233.6|204083.6|204229.1|204079.1|11
1635479440000|2021-10-29 03:50:40|204229.7|204079.7|204229|204079|204235.5|204085.5|204223.3|204073.3|16
1635479450000|2021-10-29 03:50:50|204229.1|204079.1|204228.6|204078.6|204236.1|204086.1|204218.2|204068.2|20
1635479460000|2021-10-29 03:51:00|204222.5|204072.5|204217.8|204067.8|204225.7|204075.7|204217.5|204067.5|19
1635479470000|2021-10-29 03:51:10|204225.4|204075.4|204218.7|204068.7|204228.6|204078.6|204217.7|204067.7|23
1635479480000|2021-10-29 03:51:20|204217.6|204067.6|204220.7|204070.7|204226|204076|204217.6|204067.6|23
1635479490000|2021-10-29 03:51:30|204222.8|204072.8|204225|204075|204225|204075|204220|204070|14
1635479500000|2021-10-29 03:51:40|204220.6|204070.6|204217.4|204067.4|204225.1|204075.1|204214.3|204064.3|14
1635479510000|2021-10-29 03:51:50|204217.9|204067.9|204221.5|204071.5|204224.5|204074.5|204217.9|204067.9|14
1635479520000|2021-10-29 03:52:00|204222.7|204072.7|204231.1|204081.1|204231.1|204081.1|204222.7|204072.7|12
1635479530000|2021-10-29 03:52:10|204231.8|204081.8|204223.2|204073.2|204233.1|204083.1|204223.2|204073.2|11
1635479540000|2021-10-29 03:52:20|204223.8|204073.8|204228.1|204078.1|204228.1|204078.1|204223.7|204073.7|7
1635479550000|2021-10-29 03:52:30|204226.5|204076.5|204223.7|204073.7|204227.6|204077.6|204219|204069|15
1635479560000|2021-10-29 03:52:40|204224|204074|204222.5|204072.5|204226.3|204076.3|204222.4|204072.4|14
1635479570000|2021-10-29 03:52:50|204222|204072|204227.6|204077.6|204227.6|204077.6|204222|204072|11
1635479580000|2021-10-29 03:53:00|204226.9|204076.9|204222.2|204072.2|204228.7|204078.7|204221.7|204071.7|20
1635479590000|2021-10-29 03:53:10|204222|204072|204224.7|204074.7|204224.7|204074.7|204222|204072|8
1635479600000|2021-10-29 03:53:20|204225.2|204075.2|204231.4|204081.4|204231.4|204081.4|204224.2|204074.2|8
1635479610000|2021-10-29 03:53:30|204226.4|204076.4|204236.5|204086.5|204243.1|204093.1|204223.9|204073.9|21
1635479620000|2021-10-29 03:53:40|204234.5|204084.5|204232.3|204082.3|204245.6|204095.6|204227|204077|17
1635479630000|2021-10-29 03:53:50|204232.7|204082.7|204235.2|204085.2|204238.9|204088.9|204232.7|204082.7|5
1635479640000|2021-10-29 03:54:00|204234|204084|204262|204112|204273.7|204123.7|204234|204084|18
1635479650000|2021-10-29 03:54:10|204265.4|204115.4|204267.7|204117.7|204269.5|204119.5|204261|204111|10
1635479660000|2021-10-29 03:54:20|204267.9|204117.9|204264.1|204114.1|204267.9|204117.9|204263.8|204113.8|5
1635479670000|2021-10-29 03:54:30|204265.2|204115.2|204266.4|204116.4|204270.1|204120.1|204264.9|204114.9|12
1635479680000|2021-10-29 03:54:40|204259.7|204109.7|204261.8|204111.8|204263|204113|204252.7|204102.7|17
1635479690000|2021-10-29 03:54:50|204264.1|204114.1|204261.9|204111.9|204265|204115|204261.4|204111.4|12
1635479700000|2021-10-29 03:55:00|204266.6|204116.6|204258.4|204108.4|204270.6|204120.6|204258.4|204108.4|21
1635479710000|2021-10-29 03:55:10|204259.4|204109.4|204261.4|204111.4|204263.8|204113.8|204257.2|204107.2|19
1635479720000|2021-10-29 03:55:20|204264.6|204114.6|204263.5|204113.5|204266.8|204116.8|204259.5|204109.5|12
1635479730000|2021-10-29 03:55:30|204264.4|204114.4|204225.5|204075.5|204264.7|204114.7|204225.5|204075.5|13
1635479740000|2021-10-29 03:55:40|204225.7|204075.7|204230.2|204080.2|204234.8|204084.8|204225.6|204075.6|19
1635479750000|2021-10-29 03:55:50|204229.6|204079.6|204227.4|204077.4|204232.1|204082.1|204227.4|204077.4|13
1635479760000|2021-10-29 03:56:00|204228.1|204078.1|204227.9|204077.9|204230.7|204080.7|204224.5|204074.5|15
1635479770000|2021-10-29 03:56:10|204228.9|204078.9|204223.3|204073.3|204228.9|204078.9|204212.6|204062.6|19
1635479780000|2021-10-29 03:56:20|204221.3|204071.3|204224.4|204074.4|204224.4|204074.4|204219.6|204069.6|20
1635479790000|2021-10-29 03:56:30|204223.3|204073.3|204227.4|204077.4|204231|204081|204223.3|204073.3|22
1635479800000|2021-10-29 03:56:40|204227|204077|204229.9|204079.9|204229.9|204079.9|204227|204077|9
1635479810000|2021-10-29 03:56:50|204228.7|204078.7|204220.3|204070.3|204230.4|204080.4|204220.3|204070.3|12
1635479820000|2021-10-29 03:57:00|204226.8|204076.8|204228.6|204078.6|204229.3|204079.3|204223.8|204073.8|15
1635479830000|2021-10-29 03:57:10|204228.8|204078.8|204224.4|204074.4|204229.2|204079.2|204223.8|204073.8|20
1635479840000|2021-10-29 03:57:20|204224.7|204074.7|204225.7|204075.7|204228.4|204078.4|204222.2|204072.2|13
1635479850000|2021-10-29 03:57:30|204226.5|204076.5|204227.3|204077.3|204227.9|204077.9|204219.5|204069.5|15
1635479860000|2021-10-29 03:57:40|204227.1|204077.1|204227.9|204077.9|204231.5|204081.5|204224.5|204074.5|8
1635479870000|2021-10-29 03:57:50|204226.9|204076.9|204226.6|204076.6|204230.3|204080.3|204225.8|204075.8|10
1635479880000|2021-10-29 03:58:00|204228.4|204078.4|204228.2|204078.2|204229|204079|204225.8|204075.8|14
1635479890000|2021-10-29 03:58:10|204228.7|204078.7|204230.4|204080.4|204230.4|204080.4|204226.6|204076.6|7
1635479900000|2021-10-29 03:58:20|204229.1|204079.1|204227|204077|204229.1|204079.1|204225.8|204075.8|9
1635479910000|2021-10-29 03:58:30|204229.4|204079.4|204224.8|204074.8|204229.4|204079.4|204224.1|204074.1|4
1635479920000|2021-10-29 03:58:40|204221.8|204071.8|204234.1|204084.1|204237.1|204087.1|204221.8|204071.8|6
1635479930000|2021-10-29 03:58:50|204232.9|204082.9|204222.9|204072.9|204234|204084|204218|204068|15
1635479940000|2021-10-29 03:59:00|204225.2|204075.2|204229.8|204079.8|204229.8|204079.8|204223.6|204073.6|19
1635479950000|2021-10-29 03:59:10|204228.2|204078.2|204215.8|204065.8|204228.9|204078.9|204215.8|204065.8|13
1635479960000|2021-10-29 03:59:20|204221.1|204071.1|204226.5|204076.5|204226.5|204076.5|204216.6|204066.6|10
1635479970000|2021-10-29 03:59:30|204226.1|204076.1|204230.1|204080.1|204230.7|204080.7|204223.2|204073.2|10
1635479980000|2021-10-29 03:59:40|204230.3|204080.3|204234.1|204084.1|204234.1|204084.1|204228.3|204078.3|14
1635479990000|2021-10-29 03:59:50|204234.9|204084.9|204234.4|204084.4|204235|204085|204232.7|204082.7|11
1635480000000|2021-10-29 04:00:00|204234.1|204084.1|204234|204084|204235.8|204085.8|204232.3|204082.3|19
1635480010000|2021-10-29 04:00:10|204235|204085|204234.8|204084.8|204237.1|204087.1|204231.8|204081.8|7
1635480020000|2021-10-29 04:00:20|204235.8|204085.8|204234.9|204084.9|204235.8|204085.8|204233.1|204083.1|9
1635480030000|2021-10-29 04:00:30|204233.1|204083.1|204237.7|204087.7|204237.7|204087.7|204233.1|204083.1|9
1635480040000|2021-10-29 04:00:40|204229.3|204079.3|204236.6|204086.6|204240.2|204090.2|204229.3|204079.3|13
1635480050000|2021-10-29 04:00:50|204236.4|204086.4|204239.4|204089.4|204239.4|204089.4|204234.7|204084.7|6
1635480060000|2021-10-29 04:01:00|204242.5|204092.5|204233.6|204083.6|204242.5|204092.5|204232.4|204082.4|13
1635480070000|2021-10-29 04:01:10|204233.8|204083.8|204238|204088|204238|204088|204233.1|204083.1|6
1635480080000|2021-10-29 04:01:20|204232.5|204082.5|204233.2|204083.2|204235.5|204085.5|204232.5|204082.5|6
1635480090000|2021-10-29 04:01:30|204232.6|204082.6|204230.9|204080.9|204234|204084|204220|204070|16
1635480100000|2021-10-29 04:01:40|204233|204083|204229.1|204079.1|204233|204083|204227.1|204077.1|10
1635480110000|2021-10-29 04:01:50|204229.3|204079.3|204230.2|204080.2|204230.6|204080.6|204229|204079|11
1635480120000|2021-10-29 04:02:00|204231|204081|204228|204078|204234.8|204084.8|204224.9|204074.9|16
1635480130000|2021-10-29 04:02:10|204231|204081|204227.1|204077.1|204231.1|204081.1|204224.5|204074.5|15
1635480140000|2021-10-29 04:02:20|204227.8|204077.8|204231.3|204081.3|204231.7|204081.7|204226.5|204076.5|12
1635480150000|2021-10-29 04:02:30|204230.8|204080.8|204232.9|204082.9|204232.9|204082.9|204230.8|204080.8|11
1635480160000|2021-10-29 04:02:40|204232.3|204082.3|204232.3|204082.3|204236.6|204086.6|204225.4|204075.4|11
1635480170000|2021-10-29 04:02:50|204229.6|204079.6|204231.6|204081.6|204236.5|204086.5|204229.1|204079.1|8
1635480180000|2021-10-29 04:03:00|204231.8|204081.8|204229.5|204079.5|204234.7|204084.7|204229.5|204079.5|13
1635480190000|2021-10-29 04:03:10|204229.3|204079.3|204228.6|204078.6|204233.5|204083.5|204218.5|204068.5|18
1635480200000|2021-10-29 04:03:20|204228.8|204078.8|204223.5|204073.5|204231.9|204081.9|204222.7|204072.7|15
1635480210000|2021-10-29 04:03:30|204223.3|204073.3|204228.4|204078.4|204230.7|204080.7|204223|204073|14
1635480220000|2021-10-29 04:03:40|204225.8|204075.8|204229.1|204079.1|204229.1|204079.1|204224.3|204074.3|22
1635480230000|2021-10-29 04:03:50|204229.6|204079.6|204224.1|204074.1|204229.6|204079.6|204223.7|204073.7|17
1635480240000|2021-10-29 04:04:00|204218.6|204068.6|204225|204075|204225|204075|204218.6|204068.6|11
1635480250000|2021-10-29 04:04:10|204224.3|204074.3|204222.8|204072.8|204225|204075|204222.8|204072.8|4
1635480260000|2021-10-29 04:04:20|204223.1|204073.1|204235.7|204085.7|204235.7|204085.7|204223.1|204073.1|3
1635480270000|2021-10-29 04:04:30|204238|204088|204225.5|204075.5|204239.9|204089.9|204224.2|204074.2|22
1635480280000|2021-10-29 04:04:40|204226|204076|204230.2|204080.2|204230.8|204080.8|204225.4|204075.4|11
1635480290000|2021-10-29 04:04:50|204228.8|204078.8|204221.6|204071.6|204228.8|204078.8|204219.3|204069.3|11
1635480300000|2021-10-29 04:05:00|204221.3|204071.3|204225.7|204075.7|204225.7|204075.7|204219.9|204069.9|10
1635480310000|2021-10-29 04:05:10|204225.9|204075.9|204224.3|204074.3|204226.3|204076.3|204224.3|204074.3|14
1635480320000|2021-10-29 04:05:20|204224|204074|204230.7|204080.7|204231|204081|204224|204074|18
1635480330000|2021-10-29 04:05:30|204231|204081|204232.4|204082.4|204233.8|204083.8|204231|204081|7
1635480340000|2021-10-29 04:05:40|204231.4|204081.4|204226.7|204076.7|204231.7|204081.7|204225.1|204075.1|14
1635480350000|2021-10-29 04:05:50|204225.4|204075.4|204222.2|204072.2|204225.4|204075.4|204222|204072|16
1635480360000|2021-10-29 04:06:00|204222.7|204072.7|204224.6|204074.6|204224.6|204074.6|204222|204072|10
1635480370000|2021-10-29 04:06:10|204224.8|204074.8|204227.2|204077.2|204227.3|204077.3|204222.2|204072.2|16
1635480380000|2021-10-29 04:06:20|204227.4|204077.4|204229.9|204079.9|204231.6|204081.6|204226.3|204076.3|15
1635480390000|2021-10-29 04:06:30|204229.2|204079.2|204232.4|204082.4|204234.4|204084.4|204229.2|204079.2|10
1635480400000|2021-10-29 04:06:40|204234.1|204084.1|204230.9|204080.9|204234.1|204084.1|204230.1|204080.1|9
1635480410000|2021-10-29 04:06:50|204225.4|204075.4|204240.2|204090.2|204240.2|204090.2|204225.4|204075.4|7
1635480420000|2021-10-29 04:07:00|204228.8|204078.8|204231.7|204081.7|204234.1|204084.1|204228.8|204078.8|14
1635480430000|2021-10-29 04:07:10|204232.6|204082.6|204229.9|204079.9|204232.6|204082.6|204229.7|204079.7|12
1635480440000|2021-10-29 04:07:20|204234.3|204084.3|204234.3|204084.3|204234.3|204084.3|204231.5|204081.5|10
1635480450000|2021-10-29 04:07:30|204228.3|204078.3|204225.4|204075.4|204229.4|204079.4|204225.4|204075.4|8
1635480460000|2021-10-29 04:07:40|204217.6|204067.6|204230.2|204080.2|204233.3|204083.3|204217.6|204067.6|15
1635480470000|2021-10-29 04:07:50|204230.1|204080.1|204235.2|204085.2|204235.2|204085.2|204227.3|204077.3|8
1635480480000|2021-10-29 04:08:00|204236.8|204086.8|204232.5|204082.5|204236.8|204086.8|204231.1|204081.1|10
1635480490000|2021-10-29 04:08:10|204231.5|204081.5|204233.7|204083.7|204234.1|204084.1|204224.5|204074.5|11
1635480500000|2021-10-29 04:08:20|204230.7|204080.7|204232.2|204082.2|204234.5|204084.5|204230.7|204080.7|10
1635480510000|2021-10-29 04:08:30|204233.9|204083.9|204231.7|204081.7|204245.4|204095.4|204230.8|204080.8|14
1635480520000|2021-10-29 04:08:40|204231.5|204081.5|204234.4|204084.4|204236.5|204086.5|204231.5|204081.5|13
1635480530000|2021-10-29 04:08:50|204235.5|204085.5|204233.2|204083.2|204236.4|204086.4|204233.2|204083.2|9
1635480540000|2021-10-29 04:09:00|204238|204088|204234.5|204084.5|204238|204088|204232.8|204082.8|9
1635480550000|2021-10-29 04:09:10|204235.7|204085.7|204237.8|204087.8|204242.1|204092.1|204232.4|204082.4|12
1635480560000|2021-10-29 04:09:20|204239.5|204089.5|204236.9|204086.9|204244|204094|204234.5|204084.5|12
1635480570000|2021-10-29 04:09:30|204237|204087|204226.7|204076.7|204244.4|204094.4|204218.9|204068.9|22
1635480580000|2021-10-29 04:09:40|204228.3|204078.3|204225|204075|204229.1|204079.1|204222|204072|12
1635480590000|2021-10-29 04:09:50|204222.6|204072.6|204221.5|204071.5|204227.4|204077.4|204219.2|204069.2|18
1635480600000|2021-10-29 04:10:00|204222.9|204072.9|204225.9|204075.9|204227.4|204077.4|204221.8|204071.8|17
1635480610000|2021-10-29 04:10:10|204233.7|204083.7|204221.2|204071.2|204233.7|204083.7|204221.2|204071.2|16
1635480620000|2021-10-29 04:10:20|204223.9|204073.9|204224.7|204074.7|204227.2|204077.2|204221.1|204071.1|15
1635480630000|2021-10-29 04:10:30|204226.2|204076.2|204228.5|204078.5|204230.4|204080.4|204223.1|204073.1|20
1635480640000|2021-10-29 04:10:40|204226.5|204076.5|204230.1|204080.1|204230.2|204080.2|204225.5|204075.5|17
1635480650000|2021-10-29 04:10:50|204229.5|204079.5|204231.1|204081.1|204232.7|204082.7|204226.7|204076.7|10
1635480660000|2021-10-29 04:11:00|204229.4|204079.4|204229.2|204079.2|204231.4|204081.4|204228.1|204078.1|22
1635480670000|2021-10-29 04:11:10|204227.8|204077.8|204228.5|204078.5|204230.4|204080.4|204227.8|204077.8|11
1635480680000|2021-10-29 04:11:20|204231.9|204081.9|204229.6|204079.6|204232.7|204082.7|204229.6|204079.6|6
1635480690000|2021-10-29 04:11:30|204233.1|204083.1|204236.5|204086.5|204236.7|204086.7|204229.8|204079.8|19
1635480700000|2021-10-29 04:11:40|204235.7|204085.7|204235.5|204085.5|204235.7|204085.7|204233.5|204083.5|11
1635480710000|2021-10-29 04:11:50|204236.7|204086.7|204239.1|204089.1|204241.3|204091.3|204235.8|204085.8|7
1635480720000|2021-10-29 04:12:00|204239.2|204089.2|204232|204082|204239.2|204089.2|204231.8|204081.8|15
1635480730000|2021-10-29 04:12:10|204235|204085|204237.7|204087.7|204237.7|204087.7|204231.9|204081.9|10
1635480740000|2021-10-29 04:12:20|204236.4|204086.4|204236.1|204086.1|204237.1|204087.1|204231.2|204081.2|10
1635480750000|2021-10-29 04:12:30|204235.4|204085.4|204229.9|204079.9|204235.6|204085.6|204229.9|204079.9|12
1635480760000|2021-10-29 04:12:40|204232.4|204082.4|204230.5|204080.5|204233.8|204083.8|204230.3|204080.3|11
1635480770000|2021-10-29 04:12:50|204231.2|204081.2|204234.4|204084.4|204236.3|204086.3|204231.2|204081.2|11
1635480780000|2021-10-29 04:13:00|204234.8|204084.8|204234.6|204084.6|204235.9|204085.9|204234.1|204084.1|5
1635480790000|2021-10-29 04:13:10|204233.1|204083.1|204234.1|204084.1|204240.5|204090.5|204233.1|204083.1|8
1635480800000|2021-10-29 04:13:20|204234.2|204084.2|204240.2|204090.2|204242.8|204092.8|204231.5|204081.5|12
1635480810000|2021-10-29 04:13:30|204238.3|204088.3|204231|204081|204238.4|204088.4|204227.5|204077.5|16
1635480820000|2021-10-29 04:13:40|204228.5|204078.5|204228.3|204078.3|204228.7|204078.7|204226|204076|9
1635480830000|2021-10-29 04:13:50|204230|204080|204227.2|204077.2|204230.2|204080.2|204227.2|204077.2|6
1635480840000|2021-10-29 04:14:00|204227.8|204077.8|204229.4|204079.4|204231.1|204081.1|204224.4|204074.4|22
1635480850000|2021-10-29 04:14:10|204229.8|204079.8|204231.3|204081.3|204234.3|204084.3|204226.5|204076.5|12
1635480860000|2021-10-29 04:14:20|204232.8|204082.8|204235.8|204085.8|204241.7|204091.7|204231.4|204081.4|11
1635480870000|2021-10-29 04:14:30|204236.5|204086.5|204237.7|204087.7|204237.7|204087.7|204234.6|204084.6|16
1635480880000|2021-10-29 04:14:40|204236.6|204086.6|204235|204085|204238.5|204088.5|204232.5|204082.5|20
1635480890000|2021-10-29 04:14:50|204235.3|204085.3|204234.9|204084.9|204238.9|204088.9|204234.9|204084.9|14
1635480900000|2021-10-29 04:15:00|204234.5|204084.5|204236.3|204086.3|204237.5|204087.5|204233.6|204083.6|17
1635480910000|2021-10-29 04:15:10|204235|204085|204236.2|204086.2|204243.7|204093.7|204234.8|204084.8|15
1635480920000|2021-10-29 04:15:20|204235.1|204085.1|204233.6|204083.6|204237.8|204087.8|204233.6|204083.6|6
1635480930000|2021-10-29 04:15:30|204235.4|204085.4|204233.4|204083.4|204235.4|204085.4|204227.6|204077.6|8
1635480940000|2021-10-29 04:15:40|204237.3|204087.3|204224.6|204074.6|204237.3|204087.3|204221.9|204071.9|15
1635480950000|2021-10-29 04:15:50|204227.5|204077.5|204229.5|204079.5|204232.9|204082.9|204227.5|204077.5|11
1635480960000|2021-10-29 04:16:00|204233.5|204083.5|204232.8|204082.8|204235.9|204085.9|204231.5|204081.5|13
1635480970000|2021-10-29 04:16:10|204234.6|204084.6|204232.7|204082.7|204235.3|204085.3|204231.7|204081.7|13
1635480980000|2021-10-29 04:16:20|204232.3|204082.3|204230.1|204080.1|204232.3|204082.3|204230.1|204080.1|13
1635480990000|2021-10-29 04:16:30|204234.4|204084.4|204233.6|204083.6|204234.7|204084.7|204229.9|204079.9|11
1635481000000|2021-10-29 04:16:40|204232.9|204082.9|204231.7|204081.7|204234.2|204084.2|204231.7|204081.7|11
1635481010000|2021-10-29 04:16:50|204230.8|204080.8|204236.4|204086.4|204239.3|204089.3|204230.8|204080.8|13
1635481020000|2021-10-29 04:17:00|204238.4|204088.4|204235.3|204085.3|204238.9|204088.9|204232.6|204082.6|11
1635481030000|2021-10-29 04:17:10|204236.5|204086.5|204233.9|204083.9|204238.8|204088.8|204233.4|204083.4|5
1635481040000|2021-10-29 04:17:20|204232.1|204082.1|204230.2|204080.2|204232.1|204082.1|204225.8|204075.8|12
1635481050000|2021-10-29 04:17:30|204230.5|204080.5|204232.1|204082.1|204232.1|204082.1|204228.4|204078.4|10
1635481060000|2021-10-29 04:17:40|204235|204085|204231.9|204081.9|204240.5|204090.5|204231.9|204081.9|16
1635481070000|2021-10-29 04:17:50|204231.3|204081.3|204237.5|204087.5|204238.9|204088.9|204231.3|204081.3|9
1635481080000|2021-10-29 04:18:00|204237.1|204087.1|204242|204092|204242|204092|204237.1|204087.1|7
1635481090000|2021-10-29 04:18:10|204239.9|204089.9|204233.9|204083.9|204241.1|204091.1|204233.9|204083.9|8
1635481100000|2021-10-29 04:18:20|204235.7|204085.7|204233.2|204083.2|204237.3|204087.3|204229|204079|13
1635481110000|2021-10-29 04:18:30|204235.8|204085.8|204235.5|204085.5|204238.7|204088.7|204235.5|204085.5|10
1635481120000|2021-10-29 04:18:40|204235.8|204085.8|204232.7|204082.7|204237.8|204087.8|204232.2|204082.2|12
1635481130000|2021-10-29 04:18:50|204234.3|204084.3|204232.4|204082.4|204237.3|204087.3|204232.1|204082.1|10
1635481140000|2021-10-29 04:19:00|204231.7|204081.7|204221.4|204071.4|204231.7|204081.7|204217.9|204067.9|22
1635481150000|2021-10-29 04:19:10|204223.5|204073.5|204223.2|204073.2|204223.9|204073.9|204221|204071|20
1635481160000|2021-10-29 04:19:20|204223|204073|204221.5|204071.5|204227.1|204077.1|204221.5|204071.5|15
1635481170000|2021-10-29 04:19:30|204221.3|204071.3|204219|204069|204221.3|204071.3|204216.1|204066.1|14
1635481180000|2021-10-29 04:19:40|204219.7|204069.7|204224.7|204074.7|204224.9|204074.9|204217.9|204067.9|19
1635481190000|2021-10-29 04:19:50|204224.5|204074.5|204230.9|204080.9|204230.9|204080.9|204224.5|204074.5|16
1635481200000|2021-10-29 04:20:00|204232.2|204082.2|204232.2|204082.2|204233.6|204083.6|204231.6|204081.6|16
1635481210000|2021-10-29 04:20:10|204234.1|204084.1|204232.4|204082.4|204235.2|204085.2|204232.4|204082.4|11
1635481220000|2021-10-29 04:20:20|204232.8|204082.8|204233.2|204083.2|204235|204085|204232.5|204082.5|7
1635481230000|2021-10-29 04:20:30|204236.5|204086.5|204223|204073|204240|204090|204222.9|204072.9|13
1635481240000|2021-10-29 04:20:40|204223.2|204073.2|204220.2|204070.2|204227.7|204077.7|204216.9|204066.9|20
1635481250000|2021-10-29 04:20:50|204218.9|204068.9|204221.7|204071.7|204222.9|204072.9|204218.9|204068.9|18
1635481260000|2021-10-29 04:21:00|204221.6|204071.6|204223.4|204073.4|204225.3|204075.3|204220.7|204070.7|14
1635481270000|2021-10-29 04:21:10|204225.1|204075.1|204222.4|204072.4|204225.1|204075.1|204220.4|204070.4|14
1635481280000|2021-10-29 04:21:20|204221.5|204071.5|204227.4|204077.4|204230.2|204080.2|204215.1|204065.1|14
1635481290000|2021-10-29 04:21:30|204227.5|204077.5|204233.3|204083.3|204233.3|204083.3|204225.4|204075.4|19
1635481300000|2021-10-29 04:21:40|204232.6|204082.6|204232.9|204082.9|204235.1|204085.1|204232.5|204082.5|17
1635481310000|2021-10-29 04:21:50|204233.4|204083.4|204235.8|204085.8|204237.6|204087.6|204229.5|204079.5|12
1635481320000|2021-10-29 04:22:00|204234.8|204084.8|204236.4|204086.4|204240|204090|204234.5|204084.5|18
1635481330000|2021-10-29 04:22:10|204237.1|204087.1|204238.6|204088.6|204241.3|204091.3|204235.4|204085.4|16
1635481340000|2021-10-29 04:22:20|204238.1|204088.1|204238.1|204088.1|204238.1|204088.1|204235.6|204085.6|9
1635481350000|2021-10-29 04:22:30|204236.5|204086.5|204239.3|204089.3|204241.2|204091.2|204235.5|204085.5|16
1635481360000|2021-10-29 04:22:40|204240.5|204090.5|204272.5|204122.5|204273.5|204123.5|204238.4|204088.4|12
1635481370000|2021-10-29 04:22:50|204276.7|204126.7|204275.6|204125.6|204278.2|204128.2|204269|204119|12
1635481380000|2021-10-29 04:23:00|204278.9|204128.9|204272.1|204122.1|204283.5|204133.5|204272.1|204122.1|14
1635481390000|2021-10-29 04:23:10|204271.2|204121.2|204270.7|204120.7|204274.9|204124.9|204270.7|204120.7|12
1635481400000|2021-10-29 04:23:20|204274.7|204124.7|204277.6|204127.6|204278.5|204128.5|204269.2|204119.2|10
1635481410000|2021-10-29 04:23:30|204274.6|204124.6|204274.1|204124.1|204276.9|204126.9|204274|204124|8
1635481420000|2021-10-29 04:23:40|204275|204125|204275|204125|204277.5|204127.5|204265.5|204115.5|13
1635481430000|2021-10-29 04:23:50|204273.8|204123.8|204278|204128|204278|204128|204273.8|204123.8|5
1635481440000|2021-10-29 04:24:00|204278.2|204128.2|204275.6|204125.6|204279.7|204129.7|204274.7|204124.7|12
1635481450000|2021-10-29 04:24:10|204272.4|204122.4|204275.9|204125.9|204275.9|204125.9|204272.4|204122.4|5
1635481460000|2021-10-29 04:24:20|204282|204132|204277.7|204127.7|204282.9|204132.9|204270.5|204120.5|10
1635481470000|2021-10-29 04:24:30|204275|204125|204276.4|204126.4|204279.5|204129.5|204271.1|204121.1|12
1635481480000|2021-10-29 04:24:40|204278.1|204128.1|204279.2|204129.2|204279.2|204129.2|204273.3|204123.3|14
1635481490000|2021-10-29 04:24:50|204279.4|204129.4|204279.7|204129.7|204281.4|204131.4|204275.7|204125.7|13
1635481500000|2021-10-29 04:25:00|204279.6|204129.6|204285.9|204135.9|204285.9|204135.9|204279.3|204129.3|13
1635481510000|2021-10-29 04:25:10|204282.7|204132.7|204281.7|204131.7|204282.7|204132.7|204277.1|204127.1|7
1635481520000|2021-10-29 04:25:20|204279.2|204129.2|204280.4|204130.4|204280.7|204130.7|204278.7|204128.7|16
1635481530000|2021-10-29 04:25:30|204279.8|204129.8|204278|204128|204282.2|204132.2|204278|204128|12
1635481540000|2021-10-29 04:25:40|204281.5|204131.5|204278.7|204128.7|204282.9|204132.9|204277.8|204127.8|10
1635481550000|2021-10-29 04:25:50|204279.7|204129.7|204281.7|204131.7|204286.6|204136.6|204278.2|204128.2|11
1635481560000|2021-10-29 04:26:00|204280.2|204130.2|204285.1|204135.1|204285.5|204135.5|204278.6|204128.6|14
1635481570000|2021-10-29 04:26:10|204286.6|204136.6|204285.2|204135.2|204286.6|204136.6|204280.5|204130.5|12
1635481580000|2021-10-29 04:26:20|204283.5|204133.5|204278.5|204128.5|204289|204139|204277.5|204127.5|14
1635481590000|2021-10-29 04:26:30|204277.8|204127.8|204279.1|204129.1|204280.8|204130.8|204277.7|204127.7|14
1635481600000|2021-10-29 04:26:40|204279|204129|204285|204135|204285|204135|204279|204129|10
1635481610000|2021-10-29 04:26:50|204284.7|204134.7|204282.3|204132.3|204286|204136|204281.6|204131.6|8
1635481620000|2021-10-29 04:27:00|204281.2|204131.2|204279.8|204129.8|204285.9|204135.9|204279.8|204129.8|8
1635481630000|2021-10-29 04:27:10|204280.7|204130.7|204284.2|204134.2|204285|204135|204280.6|204130.6|8
1635481640000|2021-10-29 04:27:20|204282.4|204132.4|204286.9|204136.9|204286.9|204136.9|204282.4|204132.4|3
1635481650000|2021-10-29 04:27:30|204287|204137|204281|204131|204288.6|204138.6|204279.9|204129.9|13
1635481660000|2021-10-29 04:27:40|204280.4|204130.4|204285.2|204135.2|204286.8|204136.8|204280.4|204130.4|10
1635481670000|2021-10-29 04:27:50|204285.4|204135.4|204281.6|204131.6|204285.4|204135.4|204280.6|204130.6|7
1635481680000|2021-10-29 04:28:00|204285.1|204135.1|204283.4|204133.4|204285.2|204135.2|204280.8|204130.8|9
1635481690000|2021-10-29 04:28:10|204280.5|204130.5|204283.9|204133.9|204285|204135|204280|204130|8
1635481700000|2021-10-29 04:28:20|204283.3|204133.3|204281.1|204131.1|204283.3|204133.3|204280.8|204130.8|13
1635481710000|2021-10-29 04:28:30|204282.2|204132.2|204283.8|204133.8|204294.7|204144.7|204281.6|204131.6|17
1635481720000|2021-10-29 04:28:40|204284.6|204134.6|204281.5|204131.5|204284.6|204134.6|204279.2|204129.2|8
1635481730000|2021-10-29 04:28:50|204278.9|204128.9|204285.8|204135.8|204285.8|204135.8|204278.9|204128.9|5
1635481740000|2021-10-29 04:29:00|204283.7|204133.7|204280.9|204130.9|204286.9|204136.9|204280.2|204130.2|9
1635481750000|2021-10-29 04:29:10|204282.9|204132.9|204283|204133|204287.6|204137.6|204279|204129|9
1635481760000|2021-10-29 04:29:20|204279.8|204129.8|204284.1|204134.1|204286.4|204136.4|204279.6|204129.6|10
1635481770000|2021-10-29 04:29:30|204283.1|204133.1|204311.3|204161.3|204318.6|204168.6|204283.1|204133.1|18
1635481780000|2021-10-29 04:29:40|204312.3|204162.3|204314.4|204164.4|204315.6|204165.6|204307.8|204157.8|13
1635481790000|2021-10-29 04:29:50|204314.7|204164.7|204316.5|204166.5|204318.2|204168.2|204314.4|204164.4|12
1635481800000|2021-10-29 04:30:00|204317.2|204167.2|204315.8|204165.8|204318.7|204168.7|204313.5|204163.5|20
1635481810000|2021-10-29 04:30:10|204314.7|204164.7|204317.9|204167.9|204324|204174|204314.7|204164.7|14
1635481820000|2021-10-29 04:30:20|204317.6|204167.6|204318.6|204168.6|204323.5|204173.5|204317.6|204167.6|9
1635481830000|2021-10-29 04:30:30|204318.4|204168.4|204314.5|204164.5|204320.2|204170.2|204312.6|204162.6|7
1635481840000|2021-10-29 04:30:40|204316.1|204166.1|204319.6|204169.6|204319.6|204169.6|204313.6|204163.6|8
1635481850000|2021-10-29 04:30:50|204316.6|204166.6|204322.8|204172.8|204324.5|204174.5|204316.6|204166.6|6
1635481860000|2021-10-29 04:31:00|204323.2|204173.2|204323.4|204173.4|204328.5|204178.5|204319.2|204169.2|10
1635481870000|2021-10-29 04:31:10|204324.6|204174.6|204315.7|204165.7|204324.6|204174.6|204314|204164|13
1635481880000|2021-10-29 04:31:20|204315.9|204165.9|204326.1|204176.1|204326.1|204176.1|204315.9|204165.9|5
1635481890000|2021-10-29 04:31:30|204324.9|204174.9|204318.9|204168.9|204327.8|204177.8|204316.9|204166.9|5
1635481900000|2021-10-29 04:31:40|204322.7|204172.7|204324.1|204174.1|204326.2|204176.2|204318.5|204168.5|8
1635481910000|2021-10-29 04:31:50|204328.9|204178.9|204321.5|204171.5|204332.1|204182.1|204321.5|204171.5|12
1635481920000|2021-10-29 04:32:00|204320.7|204170.7|204320.3|204170.3|204324.9|204174.9|204320.3|204170.3|15
1635481930000|2021-10-29 04:32:10|204320.9|204170.9|204320|204170|204325.4|204175.4|204317.3|204167.3|15
1635481940000|2021-10-29 04:32:20|204319.8|204169.8|204357.8|204207.8|204364.2|204214.2|204319.3|204169.3|20
1635481950000|2021-10-29 04:32:30|204358.2|204208.2|204355.5|204205.5|204361.3|204211.3|204355.5|204205.5|23
1635481960000|2021-10-29 04:32:40|204357.4|204207.4|204360.5|204210.5|204360.5|204210.5|204357.2|204207.2|19
1635481970000|2021-10-29 04:32:50|204360.1|204210.1|204354.8|204204.8|204362|204212|204346.8|204196.8|14
1635481980000|2021-10-29 04:33:00|204353.9|204203.9|204354.8|204204.8|204359.4|204209.4|204353.5|204203.5|17
1635481990000|2021-10-29 04:33:10|204354.1|204204.1|204359.2|204209.2|204363.6|204213.6|204354.1|204204.1|19
1635482000000|2021-10-29 04:33:20|204359.3|204209.3|204360.5|204210.5|204361.3|204211.3|204355.6|204205.6|7
1635482010000|2021-10-29 04:33:30|204356.4|204206.4|204359.8|204209.8|204359.8|204209.8|204356.4|204206.4|7
1635482020000|2021-10-29 04:33:40|204362.5|204212.5|204361.7|204211.7|204364.8|204214.8|204361|204211|9
1635482030000|2021-10-29 04:33:50|204364|204214|204362.6|204212.6|204364|204214|204357.6|204207.6|6
1635482040000|2021-10-29 04:34:00|204358.6|204208.6|204399.4|204249.4|204403|204253|204358.6|204208.6|15
1635482050000|2021-10-29 04:34:10|204400.5|204250.5|204403.2|204253.2|204403.2|204253.2|204396.9|204246.9|9
1635482060000|2021-10-29 04:34:20|204402.5|204252.5|204402.6|204252.6|204411.1|204261.1|204401|204251|13
1635482070000|2021-10-29 04:34:30|204404.7|204254.7|204398.6|204248.6|204405.6|204255.6|204398.6|204248.6|9
1635482080000|2021-10-29 04:34:40|204401.6|204251.6|204403.4|204253.4|204407.5|204257.5|204399.4|204249.4|13
1635482090000|2021-10-29 04:34:50|204405.8|204255.8|204403.2|204253.2|204408.4|204258.4|204402.8|204252.8|13
1635482100000|2021-10-29 04:35:00|204403.4|204253.4|204405.3|204255.3|204405.4|204255.4|204401.9|204251.9|12
1635482110000|2021-10-29 04:35:10|204402.7|204252.7|204399|204249|204407.4|204257.4|204398.9|204248.9|13
1635482120000|2021-10-29 04:35:20|204393.5|204243.5|204396.3|204246.3|204398.4|204248.4|204390.9|204240.9|18
1635482130000|2021-10-29 04:35:30|204394.5|204244.5|204402|204252|204403.4|204253.4|204394.3|204244.3|20
1635482140000|2021-10-29 04:35:40|204401.9|204251.9|204400.9|204250.9|204402.6|204252.6|204399.3|204249.3|18
1635482150000|2021-10-29 04:35:50|204400.5|204250.5|204406.8|204256.8|204406.8|204256.8|204390.6|204240.6|15
1635482160000|2021-10-29 04:36:00|204399.3|204249.3|204397.5|204247.5|204407|204257|204397.2|204247.2|11
1635482170000|2021-10-29 04:36:10|204400|204250|204394.7|204244.7|204400.1|204250.1|204393.2|204243.2|18
1635482180000|2021-10-29 04:36:20|204396.2|204246.2|204400|204250|204400|204250|204393.6|204243.6|16
1635482190000|2021-10-29 04:36:30|204398.2|204248.2|204401.3|204251.3|204401.3|204251.3|204397.2|204247.2|6
1635482200000|2021-10-29 04:36:40|204398.6|204248.6|204402.8|204252.8|204403.3|204253.3|204397.2|204247.2|11
1635482210000|2021-10-29 04:36:50|204399.1|204249.1|204395.1|204245.1|204399.1|204249.1|204395.1|204245.1|17
1635482220000|2021-10-29 04:37:00|204395.6|204245.6|204422.5|204272.5|204435.3|204285.3|204394.5|204244.5|23
1635482230000|2021-10-29 04:37:10|204419.7|204269.7|204416.9|204266.9|204431.8|204281.8|204416.3|204266.3|30
1635482240000|2021-10-29 04:37:20|204414.7|204264.7|204415.6|204265.6|204423.4|204273.4|204411.8|204261.8|15
1635482250000|2021-10-29 04:37:30|204416.6|204266.6|204419.3|204269.3|204420.6|204270.6|204415.5|204265.5|19
1635482260000|2021-10-29 04:37:40|204420|204270|204419.9|204269.9|204422.4|204272.4|204417.9|204267.9|12
1635482270000|2021-10-29 04:37:50|204419.7|204269.7|204420.3|204270.3|204420.6|204270.6|204418.6|204268.6|14
1635482280000|2021-10-29 04:38:00|204420.7|204270.7|204416.1|204266.1|204422.3|204272.3|204415.8|204265.8|16
1635482290000|2021-10-29 04:38:10|204415.5|204265.5|204414.6|204264.6|204415.5|204265.5|204397.7|204247.7|27
1635482300000|2021-10-29 04:38:20|204415.1|204265.1|204405.5|204255.5|204415.2|204265.2|204395.4|204245.4|17
1635482310000|2021-10-29 04:38:30|204405.3|204255.3|204403.1|204253.1|204405.5|204255.5|204401.7|204251.7|9
1635482320000|2021-10-29 04:38:40|204403.7|204253.7|204394.7|204244.7|204404.3|204254.3|204388.3|204238.3|22
1635482330000|2021-10-29 04:38:50|204390.6|204240.6|204392.9|204242.9|204398.2|204248.2|204388.3|204238.3|15
1635482340000|2021-10-29 04:39:00|204392.4|204242.4|204393.6|204243.6|204395.5|204245.5|204390.7|204240.7|19
1635482350000|2021-10-29 04:39:10|204393.7|204243.7|204394.9|204244.9|204397|204247|204390|204240|13
1635482360000|2021-10-29 04:39:20|204394.2|204244.2|204394.9|204244.9|204395.9|204245.9|204394.2|204244.2|9
1635482370000|2021-10-29 04:39:30|204398.3|204248.3|204397.3|204247.3|204401.7|204251.7|204394|204244|23
1635482380000|2021-10-29 04:39:40|204398.4|204248.4|204395.2|204245.2|204398.7|204248.7|204392.9|204242.9|10
1635482390000|2021-10-29 04:39:50|204395.9|204245.9|204398.1|204248.1|204402.5|204252.5|204395.9|204245.9|14
1635482400000|2021-10-29 04:40:00|204398.8|204248.8|204399.1|204249.1|204403.1|204253.1|204398.2|204248.2|15
1635482410000|2021-10-29 04:40:10|204403.1|204253.1|204403.3|204253.3|204405.5|204255.5|204400.3|204250.3|18
1635482420000|2021-10-29 04:40:20|204404.8|204254.8|204398.4|204248.4|204406.4|204256.4|204398.4|204248.4|15
1635482430000|2021-10-29 04:40:30|204393.1|204243.1|204389.3|204239.3|204393.3|204243.3|204387.2|204237.2|11
1635482440000|2021-10-29 04:40:40|204398.1|204248.1|204389.8|204239.8|204398.1|204248.1|204388|204238|12
1635482450000|2021-10-29 04:40:50|204392.3|204242.3|204396.7|204246.7|204397.2|204247.2|204392.3|204242.3|9
1635482460000|2021-10-29 04:41:00|204394.9|204244.9|204395.8|204245.8|204395.8|204245.8|204394.3|204244.3|12
1635482470000|2021-10-29 04:41:10|204396.6|204246.6|204384.9|204234.9|204400.6|204250.6|204376.4|204226.4|11
1635482480000|2021-10-29 04:41:20|204368.4|204218.4|204385.8|204235.8|204386.6|204236.6|204368.4|204218.4|6
1635482490000|2021-10-29 04:41:30|204382.4|204232.4|204383.5|204233.5|204387.3|204237.3|204377.5|204227.5|14
1635482500000|2021-10-29 04:41:40|204382.3|204232.3|204400.2|204250.2|204400.2|204250.2|204380.9|204230.9|12
1635482510000|2021-10-29 04:41:50|204380|204230|204383.2|204233.2|204390.8|204240.8|204380|204230|12
1635482520000|2021-10-29 04:42:00|204382.3|204232.3|204381.3|204231.3|204382.3|204232.3|204378.7|204228.7|13
1635482530000|2021-10-29 04:42:10|204380.6|204230.6|204387.1|204237.1|204396.2|204246.2|204380.6|204230.6|10
1635482540000|2021-10-29 04:42:20|204386.8|204236.8|204387.8|204237.8|204389.3|204239.3|204385.9|204235.9|6
1635482550000|2021-10-29 04:42:30|204392.1|204242.1|204394.3|204244.3|204394.6|204244.6|204390.8|204240.8|10
1635482560000|2021-10-29 04:42:40|204394.6|204244.6|204385.2|204235.2|204394.6|204244.6|204380.6|204230.6|9
1635482570000|2021-10-29 04:42:50|204386.2|204236.2|204389.6|204239.6|204391.4|204241.4|204385.8|204235.8|15
1635482580000|2021-10-29 04:43:00|204388.1|204238.1|204388|204238|204390.9|204240.9|204384.4|204234.4|16
1635482590000|2021-10-29 04:43:10|204387.5|204237.5|204388.4|204238.4|204394.9|204244.9|204386.6|204236.6|11
1635482600000|2021-10-29 04:43:20|204386.7|204236.7|204395.1|204245.1|204395.7|204245.7|204386.7|204236.7|15
1635482610000|2021-10-29 04:43:30|204394.7|204244.7|204403.5|204253.5|204410.6|204260.6|204394.7|204244.7|10
1635482620000|2021-10-29 04:43:40|204403.3|204253.3|204404.9|204254.9|204410|204260|204394.2|204244.2|17
1635482630000|2021-10-29 04:43:50|204406|204256|204401.3|204251.3|204406|204256|204401.3|204251.3|10
1635482640000|2021-10-29 04:44:00|204402.2|204252.2|204397.1|204247.1|204406.2|204256.2|204390|204240|19
1635482650000|2021-10-29 04:44:10|204402.2|204252.2|204402.3|204252.3|204402.3|204252.3|204399.1|204249.1|16
1635482660000|2021-10-29 04:44:20|204402.7|204252.7|204403.6|204253.6|204403.9|204253.9|204402.2|204252.2|7
1635482670000|2021-10-29 04:44:30|204402.2|204252.2|204402.3|204252.3|204410.3|204260.3|204399|204249|13
1635482680000|2021-10-29 04:44:40|204401.4|204251.4|204403.1|204253.1|204406.5|204256.5|204400.1|204250.1|11
1635482690000|2021-10-29 04:44:50|204408.4|204258.4|204406.4|204256.4|204408.4|204258.4|204403.9|204253.9|8
1635482700000|2021-10-29 04:45:00|204408.9|204258.9|204399.8|204249.8|204408.9|204258.9|204398.4|204248.4|20
1635482710000|2021-10-29 04:45:10|204399.7|204249.7|204405.2|204255.2|204405.2|204255.2|204399.7|204249.7|16
1635482720000|2021-10-29 04:45:20|204405|204255|204401.2|204251.2|204408.5|204258.5|204399.6|204249.6|19
1635482730000|2021-10-29 04:45:30|204399.5|204249.5|204394.6|204244.6|204401|204251|204392.5|204242.5|18
1635482740000|2021-10-29 04:45:40|204398.7|204248.7|204404.6|204254.6|204405.2|204255.2|204388.3|204238.3|17
1635482750000|2021-10-29 04:45:50|204402.5|204252.5|204401.7|204251.7|204404.4|204254.4|204399.3|204249.3|16
1635482760000|2021-10-29 04:46:00|204400.8|204250.8|204400.7|204250.7|204402.6|204252.6|204400.2|204250.2|13
1635482770000|2021-10-29 04:46:10|204402.5|204252.5|204400.2|204250.2|204403.2|204253.2|204400.2|204250.2|6
1635482780000|2021-10-29 04:46:20|204398.2|204248.2|204402.2|204252.2|204404|204254|204398.2|204248.2|11
1635482790000|2021-10-29 04:46:30|204402.4|204252.4|204402.3|204252.3|204406.4|204256.4|204400.3|204250.3|9
1635482800000|2021-10-29 04:46:40|204404.6|204254.6|204408.8|204258.8|204408.8|204258.8|204402.7|204252.7|7
1635482810000|2021-10-29 04:46:50|204408.6|204258.6|204409.6|204259.6|204409.6|204259.6|204403.6|204253.6|13
1635482820000|2021-10-29 04:47:00|204408.8|204258.8|204407.8|204257.8|204414.4|204264.4|204407.8|204257.8|17
1635482830000|2021-10-29 04:47:10|204406.5|204256.5|204408.8|204258.8|204412.1|204262.1|204399.8|204249.8|14
1635482840000|2021-10-29 04:47:20|204412.6|204262.6|204409.8|204259.8|204415.2|204265.2|204409.2|204259.2|12
1635482850000|2021-10-29 04:47:30|204410.7|204260.7|204403|204253|204410.7|204260.7|204398.9|204248.9|16
1635482860000|2021-10-29 04:47:40|204404.5|204254.5|204428.8|204278.8|204430.9|204280.9|204398.4|204248.4|23
1635482870000|2021-10-29 04:47:50|204428.2|204278.2|204423.4|204273.4|204433.4|204283.4|204423.2|204273.2|20
1635482880000|2021-10-29 04:48:00|204422.8|204272.8|204411.3|204261.3|204424.1|204274.1|204403.4|204253.4|20
1635482890000|2021-10-29 04:48:10|204408.5|204258.5|204407.7|204257.7|204416.2|204266.2|204399.2|204249.2|15
1635482900000|2021-10-29 04:48:20|204407.8|204257.8|204406.5|204256.5|204407.8|204257.8|204397.7|204247.7|18
1635482910000|2021-10-29 04:48:30|204398|204248|204410.2|204260.2|204416.2|204266.2|204398|204248|16
1635482920000|2021-10-29 04:48:40|204410.8|204260.8|204410.7|204260.7|204413.1|204263.1|204408|204258|14
1635482930000|2021-10-29 04:48:50|204411.4|204261.4|204421.8|204271.8|204425.7|204275.7|204411.4|204261.4|6
1635482940000|2021-10-29 04:49:00|204423.6|204273.6|204426.9|204276.9|204429|204279|204422.9|204272.9|23
1635482950000|2021-10-29 04:49:10|204427.4|204277.4|204428.3|204278.3|204428.5|204278.5|204425.6|204275.6|14
1635482960000|2021-10-29 04:49:20|204428.7|204278.7|204423.9|204273.9|204435|204285|204420.3|204270.3|15
1635482970000|2021-10-29 04:49:30|204427.3|204277.3|204427.6|204277.6|204428.3|204278.3|204421|204271|18
1635482980000|2021-10-29 04:49:40|204428.2|204278.2|204428.1|204278.1|204430.8|204280.8|204427.1|204277.1|20
1635482990000|2021-10-29 04:49:50|204428.4|204278.4|204431.1|204281.1|204437.4|204287.4|204428|204278|19
1635483000000|2021-10-29 04:50:00|204432.4|204282.4|204445.4|204295.4|204445.6|204295.6|204432.4|204282.4|20
1635483010000|2021-10-29 04:50:10|204446.5|204296.5|204443.4|204293.4|204447.2|204297.2|204442.8|204292.8|8
1635483020000|2021-10-29 04:50:20|204444.4|204294.4|204444.2|204294.2|204446.6|204296.6|204443.5|204293.5|18
1635483030000|2021-10-29 04:50:30|204444.9|204294.9|204444.9|204294.9|204444.9|204294.9|204439.7|204289.7|18
1635483040000|2021-10-29 04:50:40|204446.4|204296.4|204441.2|204291.2|204447.6|204297.6|204441.1|204291.1|15
1635483050000|2021-10-29 04:50:50|204443.1|204293.1|204442|204292|204443.1|204293.1|204436.8|204286.8|11
1635483060000|2021-10-29 04:51:00|204440.1|204290.1|204427.6|204277.6|204444.3|204294.3|204423.8|204273.8|23
1635483070000|2021-10-29 04:51:10|204427.5|204277.5|204428.2|204278.2|204429.9|204279.9|204426.7|204276.7|11
1635483080000|2021-10-29 04:51:20|204429.3|204279.3|204428.7|204278.7|204429.3|204279.3|204415.7|204265.7|15
1635483090000|2021-10-29 04:51:30|204428|204278|204414.2|204264.2|204429.8|204279.8|204411.3|204261.3|12
1635483100000|2021-10-29 04:51:40|204416.2|204266.2|204414.4|204264.4|204421.9|204271.9|204414.4|204264.4|11
1635483110000|2021-10-29 04:51:50|204410.4|204260.4|204411.1|204261.1|204411.4|204261.4|204397.9|204247.9|21
1635483120000|2021-10-29 04:52:00|204404.6|204254.6|204405.8|204255.8|204406.5|204256.5|204403.6|204253.6|13
1635483130000|2021-10-29 04:52:10|204406.1|204256.1|204413.6|204263.6|204413.6|204263.6|204405.9|204255.9|10
1635483140000|2021-10-29 04:52:20|204412.5|204262.5|204400.5|204250.5|204412.8|204262.8|204397.5|204247.5|12
1635483150000|2021-10-29 04:52:30|204401|204251|204403|204253|204410.9|204260.9|204395.8|204245.8|15
1635483160000|2021-10-29 04:52:40|204402.6|204252.6|204404.3|204254.3|204406|204256|204402.6|204252.6|11
1635483170000|2021-10-29 04:52:50|204404.5|204254.5|204396|204246|204404.5|204254.5|204395.5|204245.5|9
1635483180000|2021-10-29 04:53:00|204405.5|204255.5|204407.2|204257.2|204410.5|204260.5|204405.2|204255.2|10
1635483190000|2021-10-29 04:53:10|204407.3|204257.3|204420.7|204270.7|204420.7|204270.7|204407.3|204257.3|9
1635483200000|2021-10-29 04:53:20|204414|204264|204407.5|204257.5|204414|204264|204406|204256|7
1635483210000|2021-10-29 04:53:30|204403.1|204253.1|204401.8|204251.8|204412.6|204262.6|204401.8|204251.8|12
1635483220000|2021-10-29 04:53:40|204404.2|204254.2|204405.5|204255.5|204405.5|204255.5|204400.1|204250.1|6
1635483230000|2021-10-29 04:53:50|204409.6|204259.6|204413.6|204263.6|204413.7|204263.7|204406.9|204256.9|7
1635483240000|2021-10-29 04:54:00|204414.7|204264.7|204405|204255|204415.8|204265.8|204405|204255|12
1635483250000|2021-10-29 04:54:10|204405.9|204255.9|204406.6|204256.6|204409.1|204259.1|204405.9|204255.9|12
1635483260000|2021-10-29 04:54:20|204406.9|204256.9|204404.8|204254.8|204413.8|204263.8|204402.1|204252.1|23
1635483270000|2021-10-29 04:54:30|204405|204255|204404|204254|204408.6|204258.6|204400.5|204250.5|18
1635483280000|2021-10-29 04:54:40|204406.7|204256.7|204405.9|204255.9|204409.5|204259.5|204404.1|204254.1|10
1635483290000|2021-10-29 04:54:50|204405.6|204255.6|204406.8|204256.8|204407.9|204257.9|204404.9|204254.9|10
1635483300000|2021-10-29 04:55:00|204406.5|204256.5|204400.2|204250.2|204406.5|204256.5|204397.8|204247.8|21
1635483310000|2021-10-29 04:55:10|204400.4|204250.4|204400.5|204250.5|204401.4|204251.4|204397.5|204247.5|15
1635483320000|2021-10-29 04:55:20|204399.9|204249.9|204405.2|204255.2|204405.2|204255.2|204399.7|204249.7|16
1635483330000|2021-10-29 04:55:30|204404.3|204254.3|204397.7|204247.7|204404.9|204254.9|204395.9|204245.9|16
1635483340000|2021-10-29 04:55:40|204398.7|204248.7|204401.7|204251.7|204405|204255|204398.2|204248.2|14
1635483350000|2021-10-29 04:55:50|204401.9|204251.9|204403.9|204253.9|204403.9|204253.9|204401.3|204251.3|11
1635483360000|2021-10-29 04:56:00|204403.5|204253.5|204400.7|204250.7|204404.8|204254.8|204397.4|204247.4|13
1635483370000|2021-10-29 04:56:10|204402.2|204252.2|204393.5|204243.5|204402.2|204252.2|204391.9|204241.9|10
1635483380000|2021-10-29 04:56:20|204394.8|204244.8|204396.9|204246.9|204398.7|204248.7|204393.5|204243.5|12
1635483390000|2021-10-29 04:56:30|204397.8|204247.8|204401.4|204251.4|204401.4|204251.4|204395.3|204245.3|11
1635483400000|2021-10-29 04:56:40|204401|204251|204404.2|204254.2|204404.2|204254.2|204400.3|204250.3|11
1635483410000|2021-10-29 04:56:50|204404.5|204254.5|204405.6|204255.6|204405.6|204255.6|204404.5|204254.5|5
1635483420000|2021-10-29 04:57:00|204403.4|204253.4|204402.5|204252.5|204410|204260|204401.5|204251.5|19
1635483430000|2021-10-29 04:57:10|204401.1|204251.1|204401.7|204251.7|204403.5|204253.5|204401.1|204251.1|12
1635483440000|2021-10-29 04:57:20|204403.1|204253.1|204400.8|204250.8|204406.1|204256.1|204400|204250|19
1635483450000|2021-10-29 04:57:30|204400.6|204250.6|204406.3|204256.3|204406.3|204256.3|204400.4|204250.4|17
1635483460000|2021-10-29 04:57:40|204406|204256|204402.3|204252.3|204406.3|204256.3|204401.7|204251.7|13
1635483470000|2021-10-29 04:57:50|204404.5|204254.5|204395.3|204245.3|204404.7|204254.7|204395.3|204245.3|15
1635483480000|2021-10-29 04:58:00|204392.4|204242.4|204396|204246|204396.6|204246.6|204392.4|204242.4|18
1635483490000|2021-10-29 04:58:10|204397.1|204247.1|204398.8|204248.8|204400.5|204250.5|204391.2|204241.2|19
1635483500000|2021-10-29 04:58:20|204398.9|204248.9|204400.4|204250.4|204405.8|204255.8|204395.2|204245.2|22
1635483510000|2021-10-29 04:58:30|204402.8|204252.8|204394.1|204244.1|204402.8|204252.8|204394.1|204244.1|14
1635483520000|2021-10-29 04:58:40|204394.9|204244.9|204404|204254|204404|204254|204394.9|204244.9|10
1635483530000|2021-10-29 04:58:50|204400.6|204250.6|204394.2|204244.2|204400.6|204250.6|204393.3|204243.3|25
1635483540000|2021-10-29 04:59:00|204394.7|204244.7|204397.5|204247.5|204397.5|204247.5|204391.7|204241.7|27
1635483550000|2021-10-29 04:59:10|204397.9|204247.9|204393|204243|204402.6|204252.6|204391.9|204241.9|22
1635483560000|2021-10-29 04:59:20|204392.7|204242.7|204388.6|204238.6|204392.7|204242.7|204386.8|204236.8|13
1635483570000|2021-10-29 04:59:30|204387|204237|204392.6|204242.6|204399.4|204249.4|204387|204237|16
1635483580000|2021-10-29 04:59:40|204393.7|204243.7|204396.3|204246.3|204396.3|204246.3|204391.7|204241.7|17
1635483590000|2021-10-29 04:59:50|204396.7|204246.7|204391.5|204241.5|204402|204252|204390.1|204240.1|19
1635483600000|2021-10-29 05:00:00|204392.9|204242.9|204391.2|204241.2|204393.4|204243.4|204388.3|204238.3|24
1635483610000|2021-10-29 05:00:10|204388.6|204238.6|204396|204246|204396|204246|204388.6|204238.6|28
1635483620000|2021-10-29 05:00:20|204427.6|204277.6|204474.4|204324.4|204486.5|204336.5|204423.9|204273.9|34
1635483630000|2021-10-29 05:00:30|204474.2|204324.2|204457.6|204307.6|204487.7|204337.7|204457.3|204307.3|23
1635483640000|2021-10-29 05:00:40|204453.6|204303.6|204456.6|204306.6|204458.8|204308.8|204452.5|204302.5|16
1635483650000|2021-10-29 05:00:50|204459.4|204309.4|204467.8|204317.8|204468.1|204318.1|204458.9|204308.9|18
1635483660000|2021-10-29 05:01:00|204468.2|204318.2|204464.8|204314.8|204470|204320|204464.8|204314.8|14
1635483670000|2021-10-29 05:01:10|204458.2|204308.2|204457.9|204307.9|204465.5|204315.5|204454.4|204304.4|28
1635483680000|2021-10-29 05:01:20|204460|204310|204463.9|204313.9|204466.9|204316.9|204455.9|204305.9|21
1635483690000|2021-10-29 05:01:30|204466.6|204316.6|204467.2|204317.2|204470.8|204320.8|204449.9|204299.9|28
1635483700000|2021-10-29 05:01:40|204468.4|204318.4|204466.4|204316.4|204468.4|204318.4|204448.8|204298.8|18
1635483710000|2021-10-29 05:01:50|204463.7|204313.7|204476.5|204326.5|204481.6|204331.6|204463.7|204313.7|16
1635483720000|2021-10-29 05:02:00|204477.1|204327.1|204478.7|204328.7|204490.7|204340.7|204473.7|204323.7|30
1635483730000|2021-10-29 05:02:10|204479.6|204329.6|204481|204331|204499.2|204349.2|204474.8|204324.8|19
1635483740000|2021-10-29 05:02:20|204483.7|204333.7|204474.7|204324.7|204483.7|204333.7|204472.8|204322.8|22
1635483750000|2021-10-29 05:02:30|204476.1|204326.1|204474.6|204324.6|204482.7|204332.7|204471.9|204321.9|14
1635483760000|2021-10-29 05:02:40|204476.5|204326.5|204474.9|204324.9|204477.3|204327.3|204470|204320|22
1635483770000|2021-10-29 05:02:50|204470.7|204320.7|204477|204327|204477|204327|204470.7|204320.7|14
1635483780000|2021-10-29 05:03:00|204482.7|204332.7|204482.9|204332.9|204486.1|204336.1|204475.4|204325.4|21
1635483790000|2021-10-29 05:03:10|204483.5|204333.5|204478.9|204328.9|204483.5|204333.5|204474.8|204324.8|26
1635483800000|2021-10-29 05:03:20|204479.4|204329.4|204481.7|204331.7|204485.9|204335.9|204479.4|204329.4|19
1635483810000|2021-10-29 05:03:30|204481.8|204331.8|204481.1|204331.1|204483.3|204333.3|204476.3|204326.3|20
1635483820000|2021-10-29 05:03:40|204481.7|204331.7|204483.3|204333.3|204483.3|204333.3|204475|204325|15
1635483830000|2021-10-29 05:03:50|204484.1|204334.1|204478.4|204328.4|204484.1|204334.1|204477.2|204327.2|18
1635483840000|2021-10-29 05:04:00|204480.5|204330.5|204475.3|204325.3|204481.7|204331.7|204473.7|204323.7|17
1635483850000|2021-10-29 05:04:10|204475.4|204325.4|204482.3|204332.3|204482.3|204332.3|204475|204325|12
1635483860000|2021-10-29 05:04:20|204477.3|204327.3|204491.1|204341.1|204493.3|204343.3|204477.3|204327.3|20
1635483870000|2021-10-29 05:04:30|204491|204341|204480.5|204330.5|204491|204341|204480.5|204330.5|12
1635483880000|2021-10-29 05:04:40|204481.7|204331.7|204490.1|204340.1|204490.1|204340.1|204476.8|204326.8|19
1635483890000|2021-10-29 05:04:50|204489.9|204339.9|204485.8|204335.8|204489.9|204339.9|204485.8|204335.8|11
1635483900000|2021-10-29 05:05:00|204486.3|204336.3|204489.9|204339.9|204491.4|204341.4|204482.1|204332.1|17
1635483910000|2021-10-29 05:05:10|204489.2|204339.2|204478.1|204328.1|204489.2|204339.2|204478.1|204328.1|14
1635483920000|2021-10-29 05:05:20|204478.8|204328.8|204482.7|204332.7|204486.1|204336.1|204476.4|204326.4|26
1635483930000|2021-10-29 05:05:30|204480.9|204330.9|204483.8|204333.8|204483.8|204333.8|204480.9|204330.9|14
1635483940000|2021-10-29 05:05:40|204483.9|204333.9|204482.5|204332.5|204486.8|204336.8|204481.9|204331.9|8
1635483950000|2021-10-29 05:05:50|204481.9|204331.9|204485|204335|204486.3|204336.3|204474.1|204324.1|11
1635483960000|2021-10-29 05:06:00|204488.1|204338.1|204484|204334|204489.9|204339.9|204470.7|204320.7|21
1635483970000|2021-10-29 05:06:10|204484.5|204334.5|204490.4|204340.4|204499.3|204349.3|204476.1|204326.1|19
1635483980000|2021-10-29 05:06:20|204486.7|204336.7|204478.4|204328.4|204487.8|204337.8|204475.6|204325.6|26
1635483990000|2021-10-29 05:06:30|204487|204337|204490.6|204340.6|204490.6|204340.6|204484.3|204334.3|15
1635484000000|2021-10-29 05:06:40|204490.5|204340.5|204486.4|204336.4|204490.5|204340.5|204484.3|204334.3|15
1635484010000|2021-10-29 05:06:50|204487|204337|204488|204338|204488|204338|204481.7|204331.7|17
1635484020000|2021-10-29 05:07:00|204487.4|204337.4|204479.4|204329.4|204487.4|204337.4|204478.2|204328.2|20
1635484030000|2021-10-29 05:07:10|204479.3|204329.3|204483.7|204333.7|204491.8|204341.8|204479.3|204329.3|10
1635484040000|2021-10-29 05:07:20|204482.9|204332.9|204479.2|204329.2|204483|204333|204476.4|204326.4|17
1635484050000|2021-10-29 05:07:30|204482.1|204332.1|204477.5|204327.5|204482.1|204332.1|204473.5|204323.5|7
1635484060000|2021-10-29 05:07:40|204481|204331|204485.3|204335.3|204486|204336|204478.9|204328.9|14
1635484070000|2021-10-29 05:07:50|204485.1|204335.1|204482.3|204332.3|204486|204336|204477|204327|8
1635484080000|2021-10-29 05:08:00|204479.2|204329.2|204484.4|204334.4|204485.1|204335.1|204478.7|204328.7|22
1635484090000|2021-10-29 05:08:10|204484.5|204334.5|204479.8|204329.8|204485.2|204335.2|204478.8|204328.8|21
1635484100000|2021-10-29 05:08:20|204478.1|204328.1|204478.4|204328.4|204484.5|204334.5|204478.1|204328.1|26
1635484110000|2021-10-29 05:08:30|204487.3|204337.3|204482.4|204332.4|204489.1|204339.1|204482.4|204332.4|22
1635484120000|2021-10-29 05:08:40|204480.7|204330.7|204476.4|204326.4|204485.4|204335.4|204474.5|204324.5|13
1635484130000|2021-10-29 05:08:50|204479.5|204329.5|204485.1|204335.1|204485.1|204335.1|204473|204323|12
1635484140000|2021-10-29 05:09:00|204485.2|204335.2|204484.7|204334.7|204489.1|204339.1|204482.6|204332.6|15
1635484150000|2021-10-29 05:09:10|204481.8|204331.8|204483.4|204333.4|204485.6|204335.6|204481.6|204331.6|16
1635484160000|2021-10-29 05:09:20|204483.6|204333.6|204486.1|204336.1|204488|204338|204483.1|204333.1|18
1635484170000|2021-10-29 05:09:30|204480.5|204330.5|204482.9|204332.9|204486.9|204336.9|204476|204326|10
1635484180000|2021-10-29 05:09:40|204483.2|204333.2|204479.5|204329.5|204484.1|204334.1|204479.5|204329.5|17
1635484190000|2021-10-29 05:09:50|204481.8|204331.8|204485|204335|204488.2|204338.2|204477.8|204327.8|18
1635484200000|2021-10-29 05:10:00|204484|204334|204485.6|204335.6|204485.8|204335.8|204483.1|204333.1|13
1635484210000|2021-10-29 05:10:10|204485.1|204335.1|204481|204331|204485.7|204335.7|204481|204331|6
1635484220000|2021-10-29 05:10:20|204487.3|204337.3|204494.4|204344.4|204500.8|204350.8|204487|204337|17
1635484230000|2021-10-29 05:10:30|204493.9|204343.9|204505.2|204355.2|204506.9|204356.9|204487.4|204337.4|18
1635484240000|2021-10-29 05:10:40|204505.9|204355.9|204504.2|204354.2|204505.9|204355.9|204502.7|204352.7|14
1635484250000|2021-10-29 05:10:50|204505.1|204355.1|204504.3|204354.3|204505.1|204355.1|204503|204353|13
1635484260000|2021-10-29 05:11:00|204505.1|204355.1|204504.7|204354.7|204505.1|204355.1|204496.6|204346.6|10
1635484270000|2021-10-29 05:11:10|204499.1|204349.1|204500.6|204350.6|204501.9|204351.9|204493|204343|14
1635484280000|2021-10-29 05:11:20|204501.5|204351.5|204503.7|204353.7|204504.1|204354.1|204497.5|204347.5|14
1635484290000|2021-10-29 05:11:30|204503.9|204353.9|204527|204377|204547.7|204397.7|204503.9|204353.9|35
1635484300000|2021-10-29 05:11:40|204523.7|204373.7|204553.8|204403.8|204556.9|204406.9|204516.3|204366.3|22
1635484310000|2021-10-29 05:11:50|204557.5|204407.5|204540.4|204390.4|204557.5|204407.5|204532.8|204382.8|28
1635484320000|2021-10-29 05:12:00|204538.9|204388.9|204556.4|204406.4|204557.2|204407.2|204538.9|204388.9|19
1635484330000|2021-10-29 05:12:10|204554.8|204404.8|204553.2|204403.2|204556.2|204406.2|204552.5|204402.5|16
1635484340000|2021-10-29 05:12:20|204561.6|204411.6|204522.9|204372.9|204561.6|204411.6|204522.9|204372.9|18
1635484350000|2021-10-29 05:12:30|204522.1|204372.1|204524|204374|204528.6|204378.6|204507.1|204357.1|24
1635484360000|2021-10-29 05:12:40|204522.6|204372.6|204526.2|204376.2|204526.2|204376.2|204516.5|204366.5|12
1635484370000|2021-10-29 05:12:50|204526.4|204376.4|204517.2|204367.2|204529.1|204379.1|204513.1|204363.1|19
1635484380000|2021-10-29 05:13:00|204527.4|204377.4|204522|204372|204539.8|204389.8|204520.5|204370.5|22
1635484390000|2021-10-29 05:13:10|204520.5|204370.5|204528.8|204378.8|204528.8|204378.8|204520.5|204370.5|13
1635484400000|2021-10-29 05:13:20|204533|204383|204532.3|204382.3|204535.3|204385.3|204519.7|204369.7|21
1635484410000|2021-10-29 05:13:30|204523.9|204373.9|204544.4|204394.4|204549.2|204399.2|204515.5|204365.5|17
1635484420000|2021-10-29 05:13:40|204544.5|204394.5|204534.5|204384.5|204546.2|204396.2|204531.8|204381.8|22
1635484430000|2021-10-29 05:13:50|204532.3|204382.3|204537.3|204387.3|204538.6|204388.6|204532.3|204382.3|12
1635484440000|2021-10-29 05:14:00|204537.4|204387.4|204535.9|204385.9|204540.1|204390.1|204534.5|204384.5|18
1635484450000|2021-10-29 05:14:10|204540.8|204390.8|204540.3|204390.3|204540.8|204390.8|204535.7|204385.7|12
1635484460000|2021-10-29 05:14:20|204542.3|204392.3|204538.1|204388.1|204542.3|204392.3|204536.9|204386.9|5
1635484470000|2021-10-29 05:14:30|204535.9|204385.9|204533.7|204383.7|204536.2|204386.2|204531.1|204381.1|11
1635484480000|2021-10-29 05:14:40|204534|204384|204534.2|204384.2|204539.2|204389.2|204533.7|204383.7|10
1635484490000|2021-10-29 05:14:50|204533.6|204383.6|204537.7|204387.7|204545.1|204395.1|204533.6|204383.6|8
1635484500000|2021-10-29 05:15:00|204539.4|204389.4|204541.3|204391.3|204542.9|204392.9|204536|204386|17
1635484510000|2021-10-29 05:15:10|204543.9|204393.9|204536.7|204386.7|204547.7|204397.7|204536.7|204386.7|15
1635484520000|2021-10-29 05:15:20|204536|204386|204536.6|204386.6|204543.2|204393.2|204535.2|204385.2|21
1635484530000|2021-10-29 05:15:30|204537|204387|204540.6|204390.6|204540.6|204390.6|204535.3|204385.3|8
1635484540000|2021-10-29 05:15:40|204539.8|204389.8|204537.1|204387.1|204539.8|204389.8|204535.3|204385.3|11
1635484550000|2021-10-29 05:15:50|204534.3|204384.3|204535.7|204385.7|204536.1|204386.1|204533.3|204383.3|8
1635484560000|2021-10-29 05:16:00|204535.9|204385.9|204534.8|204384.8|204537.3|204387.3|204534.8|204384.8|5
1635484570000|2021-10-29 05:16:10|204535.6|204385.6|204528.1|204378.1|204535.8|204385.8|204527.5|204377.5|16
1635484580000|2021-10-29 05:16:20|204529|204379|204534|204384|204534.2|204384.2|204528|204378|22
1635484590000|2021-10-29 05:16:30|204534.5|204384.5|204531.1|204381.1|204538.3|204388.3|204530.5|204380.5|17
1635484600000|2021-10-29 05:16:40|204532.9|204382.9|204538.8|204388.8|204541.8|204391.8|204531.8|204381.8|14
1635484610000|2021-10-29 05:16:50|204537.6|204387.6|204534.5|204384.5|204541.4|204391.4|204534.5|204384.5|15
1635484620000|2021-10-29 05:17:00|204533.9|204383.9|204533.3|204383.3|204535.4|204385.4|204523.1|204373.1|13
1635484630000|2021-10-29 05:17:10|204532.1|204382.1|204529|204379|204533.4|204383.4|204528.7|204378.7|14
1635484640000|2021-10-29 05:17:20|204529.3|204379.3|204531.4|204381.4|204534.2|204384.2|204528.9|204378.9|13
1635484650000|2021-10-29 05:17:30|204530.9|204380.9|204533.4|204383.4|204535.7|204385.7|204528.1|204378.1|13
1635484660000|2021-10-29 05:17:40|204535.3|204385.3|204533.2|204383.2|204539.4|204389.4|204533.2|204383.2|13
1635484670000|2021-10-29 05:17:50|204534.2|204384.2|204540.8|204390.8|204541.7|204391.7|204532.9|204382.9|16
1635484680000|2021-10-29 05:18:00|204540|204390|204539.9|204389.9|204540.9|204390.9|204537.4|204387.4|17
1635484690000|2021-10-29 05:18:10|204540.2|204390.2|204528.3|204378.3|204540.2|204390.2|204523.6|204373.6|20
1635484700000|2021-10-29 05:18:20|204526.6|204376.6|204524.9|204374.9|204533.7|204383.7|204524.4|204374.4|17
1635484710000|2021-10-29 05:18:30|204527.4|204377.4|204529.9|204379.9|204529.9|204379.9|204520.3|204370.3|18
1635484720000|2021-10-29 05:18:40|204529.8|204379.8|204524|204374|204530.3|204380.3|204523.8|204373.8|11
1635484730000|2021-10-29 05:18:50|204523.3|204373.3|204525.1|204375.1|204528|204378|204523.3|204373.3|13
1635484740000|2021-10-29 05:19:00|204524.6|204374.6|204509.4|204359.4|204524.6|204374.6|204508.1|204358.1|21
1635484750000|2021-10-29 05:19:10|204509.8|204359.8|204509.8|204359.8|204514.5|204364.5|204509.8|204359.8|6
1635484760000|2021-10-29 05:19:20|204509.4|204359.4|204511.5|204361.5|204513.7|204363.7|204509.4|204359.4|12
1635484770000|2021-10-29 05:19:30|204510.7|204360.7|204513.4|204363.4|204516.2|204366.2|204510.7|204360.7|11
1635484780000|2021-10-29 05:19:40|204516.3|204366.3|204514.1|204364.1|204516.8|204366.8|204511.9|204361.9|17
1635484790000|2021-10-29 05:19:50|204511.4|204361.4|204519.3|204369.3|204519.3|204369.3|204511.4|204361.4|8
1635484800000|2021-10-29 05:20:00|204516.7|204366.7|204517.3|204367.3|204517.3|204367.3|204512.1|204362.1|10
1635484810000|2021-10-29 05:20:10|204513.5|204363.5|204514.4|204364.4|204520.2|204370.2|204513.5|204363.5|13
1635484820000|2021-10-29 05:20:20|204515.7|204365.7|204519.2|204369.2|204520.2|204370.2|204514.9|204364.9|9
1635484830000|2021-10-29 05:20:30|204514.8|204364.8|204517.1|204367.1|204517.1|204367.1|204511|204361|14
1635484840000|2021-10-29 05:20:40|204517|204367|204515.3|204365.3|204517.3|204367.3|204513.2|204363.2|13
1635484850000|2021-10-29 05:20:50|204515.4|204365.4|204512.6|204362.6|204516.1|204366.1|204512.6|204362.6|12
1635484860000|2021-10-29 05:21:00|204516.3|204366.3|204513.3|204363.3|204516.3|204366.3|204510.8|204360.8|19
1635484870000|2021-10-29 05:21:10|204514.7|204364.7|204515.2|204365.2|204515.9|204365.9|204512.7|204362.7|18
1635484880000|2021-10-29 05:21:20|204515.3|204365.3|204518.3|204368.3|204518.3|204368.3|204514.3|204364.3|11
1635484890000|2021-10-29 05:21:30|204517.5|204367.5|204515.7|204365.7|204518.1|204368.1|204515.7|204365.7|9
1635484900000|2021-10-29 05:21:40|204516.3|204366.3|204518|204368|204522.3|204372.3|204516|204366|16
1635484910000|2021-10-29 05:21:50|204517.6|204367.6|204521.2|204371.2|204521.2|204371.2|204517.6|204367.6|17
1635484920000|2021-10-29 05:22:00|204522.7|204372.7|204518.2|204368.2|204522.7|204372.7|204515.1|204365.1|16
1635484930000|2021-10-29 05:22:10|204520.1|204370.1|204515.9|204365.9|204520.1|204370.1|204512.1|204362.1|19
1635484940000|2021-10-29 05:22:20|204517.6|204367.6|204518.7|204368.7|204518.7|204368.7|204513|204363|18
1635484950000|2021-10-29 05:22:30|204518|204368|204515.1|204365.1|204518.1|204368.1|204511.3|204361.3|8
1635484960000|2021-10-29 05:22:40|204519.2|204369.2|204519.5|204369.5|204522.3|204372.3|204517.5|204367.5|11
1635484970000|2021-10-29 05:22:50|204514.5|204364.5|204535.4|204385.4|204537.8|204387.8|204514.5|204364.5|13
1635484980000|2021-10-29 05:23:00|204525.9|204375.9|204524.9|204374.9|204528|204378|204522.2|204372.2|18
1635484990000|2021-10-29 05:23:10|204526.7|204376.7|204527|204377|204527.4|204377.4|204523.4|204373.4|10
1635485000000|2021-10-29 05:23:20|204527.4|204377.4|204530|204380|204531.7|204381.7|204527.4|204377.4|12
1635485010000|2021-10-29 05:23:30|204529.7|204379.7|204525.4|204375.4|204531.2|204381.2|204522|204372|12
1635485020000|2021-10-29 05:23:40|204518.7|204368.7|204524.2|204374.2|204525.5|204375.5|204518.7|204368.7|4
1635485030000|2021-10-29 05:23:50|204515.2|204365.2|204521.9|204371.9|204524.1|204374.1|204515.2|204365.2|9
1635485040000|2021-10-29 05:24:00|204520.5|204370.5|204520|204370|204522.7|204372.7|204508.4|204358.4|12
1635485050000|2021-10-29 05:24:10|204524.8|204374.8|204527.8|204377.8|204528.8|204378.8|204524.8|204374.8|11
1635485060000|2021-10-29 05:24:20|204527.5|204377.5|204533.7|204383.7|204543|204393|204526.8|204376.8|13
1635485070000|2021-10-29 05:24:30|204536.1|204386.1|204539.4|204389.4|204541.2|204391.2|204534.6|204384.6|16
1635485080000|2021-10-29 05:24:40|204539|204389|204537.8|204387.8|204539.4|204389.4|204533.1|204383.1|23
1635485090000|2021-10-29 05:24:50|204538.3|204388.3|204529.4|204379.4|204538.6|204388.6|204528.1|204378.1|17
1635485100000|2021-10-29 05:25:00|204530.1|204380.1|204528.1|204378.1|204533.9|204383.9|204526.4|204376.4|14
1635485110000|2021-10-29 05:25:10|204528.7|204378.7|204532.7|204382.7|204532.7|204382.7|204527.6|204377.6|11
1635485120000|2021-10-29 05:25:20|204529.4|204379.4|204527.9|204377.9|204531.4|204381.4|204527.9|204377.9|7
1635485130000|2021-10-29 05:25:30|204528|204378|204534.2|204384.2|204534.2|204384.2|204527.3|204377.3|16
1635485140000|2021-10-29 05:25:40|204535.7|204385.7|204535.5|204385.5|204536.7|204386.7|204532.7|204382.7|13
1635485150000|2021-10-29 05:25:50|204534.7|204384.7|204534.8|204384.8|204535.7|204385.7|204530.2|204380.2|16
1635485160000|2021-10-29 05:26:00|204537.4|204387.4|204535.8|204385.8|204537.6|204387.6|204533.6|204383.6|11
1635485170000|2021-10-29 05:26:10|204534|204384|204529.8|204379.8|204534.7|204384.7|204527|204377|20
1635485180000|2021-10-29 05:26:20|204524.5|204374.5|204557.4|204407.4|204565.1|204415.1|204522.3|204372.3|20
1635485190000|2021-10-29 05:26:30|204560.4|204410.4|204561.8|204411.8|204564|204414|204550|204400|19
1635485200000|2021-10-29 05:26:40|204560.5|204410.5|204566.1|204416.1|204572|204422|204560.5|204410.5|16
1635485210000|2021-10-29 05:26:50|204564.1|204414.1|204560.3|204410.3|204568.5|204418.5|204558.6|204408.6|14
1635485220000|2021-10-29 05:27:00|204561.1|204411.1|204561.7|204411.7|204567.5|204417.5|204559.3|204409.3|12
1635485230000|2021-10-29 05:27:10|204559.4|204409.4|204560.4|204410.4|204562.1|204412.1|204555.7|204405.7|13
1635485240000|2021-10-29 05:27:20|204560.6|204410.6|204567.1|204417.1|204569.6|204419.6|204560.6|204410.6|12
1635485250000|2021-10-29 05:27:30|204565.4|204415.4|204561.3|204411.3|204566|204416|204560.9|204410.9|16
1635485260000|2021-10-29 05:27:40|204561.5|204411.5|204561.1|204411.1|204561.5|204411.5|204554.4|204404.4|15
1635485270000|2021-10-29 05:27:50|204563.1|204413.1|204566.2|204416.2|204566.9|204416.9|204559.4|204409.4|18
1635485280000|2021-10-29 05:28:00|204563.5|204413.5|204560.2|204410.2|204565.3|204415.3|204557.3|204407.3|14
1635485290000|2021-10-29 05:28:10|204560.4|204410.4|204564.2|204414.2|204564.2|204414.2|204560.2|204410.2|15
1635485300000|2021-10-29 05:28:20|204562.2|204412.2|204558.6|204408.6|204562.3|204412.3|204555.8|204405.8|15
1635485310000|2021-10-29 05:28:30|204557.7|204407.7|204563.6|204413.6|204563.6|204413.6|204557.7|204407.7|8
1635485320000|2021-10-29 05:28:40|204564.8|204414.8|204562.3|204412.3|204569.7|204419.7|204560.9|204410.9|13
1635485330000|2021-10-29 05:28:50|204560.9|204410.9|204560|204410|204563.6|204413.6|204556.2|204406.2|9
1635485340000|2021-10-29 05:29:00|204558.6|204408.6|204565.6|204415.6|204566.9|204416.9|204558.6|204408.6|13
1635485350000|2021-10-29 05:29:10|204564.9|204414.9|204561.7|204411.7|204569.5|204419.5|204556.5|204406.5|19
1635485360000|2021-10-29 05:29:20|204563.6|204413.6|204562.9|204412.9|204563.7|204413.7|204560.8|204410.8|10
1635485370000|2021-10-29 05:29:30|204562.6|204412.6|204565.9|204415.9|204566.2|204416.2|204559|204409|15
1635485380000|2021-10-29 05:29:40|204566.9|204416.9|204568|204418|204568|204418|204565|204415|10
1635485390000|2021-10-29 05:29:50|204571.2|204421.2|204571|204421|204573.3|204423.3|204568.3|204418.3|9
1635485400000|2021-10-29 05:30:00|204559.9|204409.9|204569.8|204419.8|204571.7|204421.7|204558.7|204408.7|22
1635485410000|2021-10-29 05:30:10|204568.5|204418.5|204566.6|204416.6|204571.7|204421.7|204565.6|204415.6|10
1635485420000|2021-10-29 05:30:20|204565.1|204415.1|204567.3|204417.3|204573|204423|204562.3|204412.3|10
1635485430000|2021-10-29 05:30:30|204570.6|204420.6|204568.3|204418.3|204572.9|204422.9|204565.1|204415.1|14
1635485440000|2021-10-29 05:30:40|204574.8|204424.8|204575.1|204425.1|204577.4|204427.4|204569.8|204419.8|15
1635485450000|2021-10-29 05:30:50|204575.7|204425.7|204558.3|204408.3|204575.7|204425.7|204558.1|204408.1|19
1635485460000|2021-10-29 05:31:00|204556.5|204406.5|204555.9|204405.9|204556.8|204406.8|204554.5|204404.5|13
1635485470000|2021-10-29 05:31:10|204556.2|204406.2|204555.4|204405.4|204556.2|204406.2|204550.5|204400.5|12
1635485480000|2021-10-29 05:31:20|204555.5|204405.5|204556.4|204406.4|204556.4|204406.4|204553.3|204403.3|13
1635485490000|2021-10-29 05:31:30|204559.9|204409.9|204546.4|204396.4|204559.9|204409.9|204546.4|204396.4|18
1635485500000|2021-10-29 05:31:40|204549|204399|204557.7|204407.7|204558.6|204408.6|204547.8|204397.8|20
1635485510000|2021-10-29 05:31:50|204561|204411|204563|204413|204563.4|204413.4|204559.9|204409.9|18
1635485520000|2021-10-29 05:32:00|204558.9|204408.9|204552.2|204402.2|204559.7|204409.7|204552.2|204402.2|18
1635485530000|2021-10-29 05:32:10|204553.5|204403.5|204547.6|204397.6|204553.5|204403.5|204547.5|204397.5|14
1635485540000|2021-10-29 05:32:20|204548.6|204398.6|204555.1|204405.1|204556.2|204406.2|204548.6|204398.6|10
1635485550000|2021-10-29 05:32:30|204558|204408|204555.8|204405.8|204560|204410|204555.5|204405.5|20
1635485560000|2021-10-29 05:32:40|204554.3|204404.3|204558.2|204408.2|204560.7|204410.7|204553.9|204403.9|18
1635485570000|2021-10-29 05:32:50|204558|204408|204559.4|204409.4|204560|204410|204558|204408|10
1635485580000|2021-10-29 05:33:00|204557.4|204407.4|204555.5|204405.5|204558.4|204408.4|204553.9|204403.9|15
1635485590000|2021-10-29 05:33:10|204553.4|204403.4|204560.9|204410.9|204560.9|204410.9|204553.4|204403.4|13
1635485600000|2021-10-29 05:33:20|204560.4|204410.4|204558.1|204408.1|204561.1|204411.1|204552|204402|13
1635485610000|2021-10-29 05:33:30|204557.6|204407.6|204562.5|204412.5|204562.5|204412.5|204557.6|204407.6|13
1635485620000|2021-10-29 05:33:40|204562.9|204412.9|204561.7|204411.7|204562.9|204412.9|204554.4|204404.4|11
1635485630000|2021-10-29 05:33:50|204558.3|204408.3|204561.1|204411.1|204563.8|204413.8|204557.1|204407.1|13
1635485640000|2021-10-29 05:34:00|204560.7|204410.7|204561.2|204411.2|204562.6|204412.6|204558|204408|10
1635485650000|2021-10-29 05:34:10|204562.2|204412.2|204561.5|204411.5|204563.7|204413.7|204551.7|204401.7|10
1635485660000|2021-10-29 05:34:20|204560.4|204410.4|204561.8|204411.8|204562.3|204412.3|204557.9|204407.9|8
1635485670000|2021-10-29 05:34:30|204561.4|204411.4|204559.7|204409.7|204565.3|204415.3|204559.2|204409.2|8
1635485680000|2021-10-29 05:34:40|204559.6|204409.6|204557.4|204407.4|204560.1|204410.1|204552.4|204402.4|7
1635485690000|2021-10-29 05:34:50|204556.2|204406.2|204557.8|204407.8|204558.4|204408.4|204555.5|204405.5|9
1635485700000|2021-10-29 05:35:00|204557.3|204407.3|204558.9|204408.9|204561.2|204411.2|204556.3|204406.3|12
1635485710000|2021-10-29 05:35:10|204558.7|204408.7|204558.9|204408.9|204560.7|204410.7|204551.3|204401.3|11
1635485720000|2021-10-29 05:35:20|204559.2|204409.2|204558.3|204408.3|204559.2|204409.2|204554.3|204404.3|11
1635485730000|2021-10-29 05:35:30|204556.9|204406.9|204559|204409|204559|204409|204556.8|204406.8|10
1635485740000|2021-10-29 05:35:40|204559.4|204409.4|204573.3|204423.3|204573.3|204423.3|204555.7|204405.7|21
1635485750000|2021-10-29 05:35:50|204570.1|204420.1|204577.8|204427.8|204579.3|204429.3|204569.8|204419.8|18
1635485760000|2021-10-29 05:36:00|204573.7|204423.7|204573.9|204423.9|204580.4|204430.4|204573.7|204423.7|10
1635485770000|2021-10-29 05:36:10|204576.7|204426.7|204572.5|204422.5|204578.3|204428.3|204568.9|204418.9|12
1635485780000|2021-10-29 05:36:20|204573.1|204423.1|204571.1|204421.1|204573.3|204423.3|204571.1|204421.1|11
1635485790000|2021-10-29 05:36:30|204570.6|204420.6|204576.7|204426.7|204576.7|204426.7|204570.6|204420.6|10
1635485800000|2021-10-29 05:36:40|204575.1|204425.1|204569.5|204419.5|204576.9|204426.9|204569.5|204419.5|16
1635485810000|2021-10-29 05:36:50|204571|204421|204574.4|204424.4|204576.9|204426.9|204568.3|204418.3|10
1635485820000|2021-10-29 05:37:00|204570.7|204420.7|204564.2|204414.2|204573.8|204423.8|204564.2|204414.2|10
1635485830000|2021-10-29 05:37:10|204567.2|204417.2|204572.6|204422.6|204572.7|204422.7|204566.7|204416.7|11
1635485840000|2021-10-29 05:37:20|204570.9|204420.9|204569.3|204419.3|204574.2|204424.2|204568.6|204418.6|15
1635485850000|2021-10-29 05:37:30|204569.4|204419.4|204572.2|204422.2|204573.6|204423.6|204568.6|204418.6|23
1635485860000|2021-10-29 05:37:40|204573.2|204423.2|204571.7|204421.7|204574|204424|204569.3|204419.3|18
1635485870000|2021-10-29 05:37:50|204570.8|204420.8|204573.7|204423.7|204573.7|204423.7|204570.8|204420.8|11
1635485880000|2021-10-29 05:38:00|204574.2|204424.2|204568.8|204418.8|204574.7|204424.7|204568|204418|9
1635485890000|2021-10-29 05:38:10|204573.2|204423.2|204572.5|204422.5|204574.1|204424.1|204571|204421|8
1635485900000|2021-10-29 05:38:20|204574.9|204424.9|204573|204423|204576.4|204426.4|204572.4|204422.4|11
1635485910000|2021-10-29 05:38:30|204571.1|204421.1|204570.3|204420.3|204574.5|204424.5|204570.3|204420.3|13
1635485920000|2021-10-29 05:38:40|204572.2|204422.2|204575.8|204425.8|204576.8|204426.8|204571.9|204421.9|15
1635485930000|2021-10-29 05:38:50|204574.4|204424.4|204573|204423|204575.4|204425.4|204570.5|204420.5|10
1635485940000|2021-10-29 05:39:00|204571.7|204421.7|204577.8|204427.8|204577.9|204427.9|204571.3|204421.3|10
1635485950000|2021-10-29 05:39:10|204576.9|204426.9|204580|204430|204581.1|204431.1|204575.5|204425.5|12
1635485960000|2021-10-29 05:39:20|204577.8|204427.8|204570.5|204420.5|204583.8|204433.8|204570.5|204420.5|9
1635485970000|2021-10-29 05:39:30|204571.4|204421.4|204575.9|204425.9|204577.9|204427.9|204571.4|204421.4|13
1635485980000|2021-10-29 05:39:40|204575.1|204425.1|204571.9|204421.9|204575.9|204425.9|204568|204418|14
1635485990000|2021-10-29 05:39:50|204572.9|204422.9|204574.6|204424.6|204574.6|204424.6|204569.4|204419.4|15
1635486000000|2021-10-29 05:40:00|204573.8|204423.8|204564.8|204414.8|204574.4|204424.4|204562.2|204412.2|12
1635486010000|2021-10-29 05:40:10|204554.9|204404.9|204556.3|204406.3|204557.5|204407.5|204551.2|204401.2|20
1635486020000|2021-10-29 05:40:20|204558.1|204408.1|204564.2|204414.2|204564.5|204414.5|204553.6|204403.6|15
1635486030000|2021-10-29 05:40:30|204565.3|204415.3|204567|204417|204567.8|204417.8|204559.7|204409.7|17
1635486040000|2021-10-29 05:40:40|204567.2|204417.2|204567.4|204417.4|204568.5|204418.5|204564.2|204414.2|20
1635486050000|2021-10-29 05:40:50|204573|204423|204574.3|204424.3|204575.3|204425.3|204569.7|204419.7|11
1635486060000|2021-10-29 05:41:00|204571.9|204421.9|204572.1|204422.1|204578.4|204428.4|204571.7|204421.7|12
1635486070000|2021-10-29 05:41:10|204571.8|204421.8|204569.6|204419.6|204576.3|204426.3|204569.6|204419.6|15
1635486080000|2021-10-29 05:41:20|204598.3|204448.3|204642|204492|204652.5|204502.5|204598.3|204448.3|23
1635486090000|2021-10-29 05:41:30|204638.1|204488.1|204621|204471|204638.1|204488.1|204619.8|204469.8|23
1635486100000|2021-10-29 05:41:40|204620.2|204470.2|204637.9|204487.9|204638|204488|204620.2|204470.2|22
1635486110000|2021-10-29 05:41:50|204637.3|204487.3|204630.7|204480.7|204637.5|204487.5|204630.7|204480.7|8
1635486120000|2021-10-29 05:42:00|204633.4|204483.4|204628.8|204478.8|204633.4|204483.4|204628.2|204478.2|16
1635486130000|2021-10-29 05:42:10|204630.4|204480.4|204636.9|204486.9|204649.2|204499.2|204629.9|204479.9|17
1635486140000|2021-10-29 05:42:20|204636.7|204486.7|204640.5|204490.5|204643.8|204493.8|204634.6|204484.6|22
1635486150000|2021-10-29 05:42:30|204639.5|204489.5|204655.1|204505.1|204655.1|204505.1|204639.5|204489.5|16
1635486160000|2021-10-29 05:42:40|204656|204506|204652.9|204502.9|204657.4|204507.4|204651.8|204501.8|16
1635486170000|2021-10-29 05:42:50|204650.8|204500.8|204650.6|204500.6|204653.8|204503.8|204650.1|204500.1|11
1635486180000|2021-10-29 05:43:00|204648.8|204498.8|204631.7|204481.7|204651.8|204501.8|204630.1|204480.1|23
1635486190000|2021-10-29 05:43:10|204633.3|204483.3|204632|204482|204633.3|204483.3|204627.8|204477.8|12
1635486200000|2021-10-29 05:43:20|204632.6|204482.6|204635.7|204485.7|204635.7|204485.7|204631.6|204481.6|12
1635486210000|2021-10-29 05:43:30|204634.8|204484.8|204629.8|204479.8|204637.2|204487.2|204623.2|204473.2|14
1635486220000|2021-10-29 05:43:40|204628.4|204478.4|204643.7|204493.7|204643.7|204493.7|204627.9|204477.9|25
1635486230000|2021-10-29 05:43:50|204643.6|204493.6|204655.9|204505.9|204656.9|204506.9|204642.9|204492.9|18
1635486240000|2021-10-29 05:44:00|204654.8|204504.8|204658.5|204508.5|204661.8|204511.8|204654.2|204504.2|22
1635486250000|2021-10-29 05:44:10|204659.2|204509.2|204685|204535|204694|204544|204653.6|204503.6|25
1635486260000|2021-10-29 05:44:20|204685.2|204535.2|204684.7|204534.7|204687.3|204537.3|204682.4|204532.4|19
1635486270000|2021-10-29 05:44:30|204685|204535|204683.4|204533.4|204685.9|204535.9|204681.2|204531.2|25
1635486280000|2021-10-29 05:44:40|204683|204533|204685|204535|204685.5|204535.5|204682.1|204532.1|12
1635486290000|2021-10-29 05:44:50|204685.3|204535.3|204686.9|204536.9|204686.9|204536.9|204683.5|204533.5|11
1635486300000|2021-10-29 05:45:00|204686.8|204536.8|204685.5|204535.5|204688.7|204538.7|204680.2|204530.2|20
1635486310000|2021-10-29 05:45:10|204684.3|204534.3|204689.7|204539.7|204701.5|204551.5|204679|204529|23
1635486320000|2021-10-29 05:45:20|204694|204544|204698.5|204548.5|204700.4|204550.4|204691.5|204541.5|17
1635486330000|2021-10-29 05:45:30|204690.5|204540.5|204699.8|204549.8|204702.2|204552.2|204690.5|204540.5|22
1635486340000|2021-10-29 05:45:40|204699.3|204549.3|204701.1|204551.1|204701.1|204551.1|204698.7|204548.7|17
1635486350000|2021-10-29 05:45:50|204698.7|204548.7|204700.3|204550.3|204700.3|204550.3|204698.7|204548.7|6
1635486360000|2021-10-29 05:46:00|204700.1|204550.1|204690.7|204540.7|204700.1|204550.1|204690.5|204540.5|17
1635486370000|2021-10-29 05:46:10|204691|204541|204697.3|204547.3|204698.8|204548.8|204690.7|204540.7|18
1635486380000|2021-10-29 05:46:20|204696.6|204546.6|204699.1|204549.1|204699.1|204549.1|204686.8|204536.8|26
1635486390000|2021-10-29 05:46:30|204697.1|204547.1|204698.3|204548.3|204701.2|204551.2|204695.5|204545.5|21
1635486400000|2021-10-29 05:46:40|204697|204547|204698|204548|204698.8|204548.8|204697|204547|15
1635486410000|2021-10-29 05:46:50|204697.2|204547.2|204700.1|204550.1|204700.8|204550.8|204697.2|204547.2|18
1635486420000|2021-10-29 05:47:00|204700.2|204550.2|204694.3|204544.3|204700.4|204550.4|204691.8|204541.8|23
1635486430000|2021-10-29 05:47:10|204690|204540|204692.8|204542.8|204694.5|204544.5|204690|204540|16
1635486440000|2021-10-29 05:47:20|204691.7|204541.7|204694|204544|204712.2|204562.2|204691.7|204541.7|16
1635486450000|2021-10-29 05:47:30|204692.2|204542.2|204697|204547|204699.2|204549.2|204691.4|204541.4|15
1635486460000|2021-10-29 05:47:40|204697.2|204547.2|204696.3|204546.3|204697.6|204547.6|204695.1|204545.1|13
1635486470000|2021-10-29 05:47:50|204694.3|204544.3|204700.6|204550.6|204700.8|204550.8|204694.3|204544.3|11
1635486480000|2021-10-29 05:48:00|204699.9|204549.9|204697.1|204547.1|204700.4|204550.4|204694.4|204544.4|15
1635486490000|2021-10-29 05:48:10|204698.7|204548.7|204696.2|204546.2|204700.2|204550.2|204694.4|204544.4|13
1635486500000|2021-10-29 05:48:20|204696.8|204546.8|204696|204546|204698.2|204548.2|204692.5|204542.5|14
1635486510000|2021-10-29 05:48:30|204697.5|204547.5|204690.6|204540.6|204698.2|204548.2|204690.6|204540.6|20
1635486520000|2021-10-29 05:48:40|204689|204539|204696.8|204546.8|204696.8|204546.8|204688.9|204538.9|18
1635486530000|2021-10-29 05:48:50|204698.1|204548.1|204698.6|204548.6|204700.2|204550.2|204693.9|204543.9|9
1635486540000|2021-10-29 05:49:00|204700.4|204550.4|204699.7|204549.7|204700.5|204550.5|204696.8|204546.8|18
1635486550000|2021-10-29 05:49:10|204700.1|204550.1|204698.9|204548.9|204703.9|204553.9|204697.4|204547.4|14
1635486560000|2021-10-29 05:49:20|204695.7|204545.7|204698.4|204548.4|204699|204549|204695.3|204545.3|16
1635486570000|2021-10-29 05:49:30|204698.5|204548.5|204696.4|204546.4|204698.9|204548.9|204692.6|204542.6|15
1635486580000|2021-10-29 05:49:40|204697.7|204547.7|204699.9|204549.9|204701.2|204551.2|204696.5|204546.5|21
1635486590000|2021-10-29 05:49:50|204699.5|204549.5|204697.7|204547.7|204700.7|204550.7|204697.4|204547.4|12
1635486600000|2021-10-29 05:50:00|204699.1|204549.1|204699.1|204549.1|204699.6|204549.6|204699.1|204549.1|5
1635486610000|2021-10-29 05:50:10|204694.4|204544.4|204692.6|204542.6|204697|204547|204692.6|204542.6|19
1635486620000|2021-10-29 05:50:20|204691.4|204541.4|204694|204544|204698.1|204548.1|204689.2|204539.2|19
1635486630000|2021-10-29 05:50:30|204693.6|204543.6|204693.9|204543.9|204698.8|204548.8|204693.6|204543.6|14
1635486640000|2021-10-29 05:50:40|204695.4|204545.4|204698.9|204548.9|204703.5|204553.5|204693.6|204543.6|20
1635486650000|2021-10-29 05:50:50|204700.1|204550.1|204694.1|204544.1|204702.6|204552.6|204694.1|204544.1|16
1635486660000|2021-10-29 05:51:00|204695.6|204545.6|204695.8|204545.8|204698.3|204548.3|204693.7|204543.7|18
1635486670000|2021-10-29 05:51:10|204697.5|204547.5|204698.9|204548.9|204701.8|204551.8|204695.9|204545.9|16
1635486680000|2021-10-29 05:51:20|204699|204549|204698.6|204548.6|204699|204549|204696.2|204546.2|11
1635486690000|2021-10-29 05:51:30|204698.2|204548.2|204695.7|204545.7|204698.8|204548.8|204695.2|204545.2|9
1635486700000|2021-10-29 05:51:40|204696|204546|204689.7|204539.7|204699.4|204549.4|204682.4|204532.4|17
1635486710000|2021-10-29 05:51:50|204691.6|204541.6|204693.5|204543.5|204694.6|204544.6|204691.1|204541.1|27
1635486720000|2021-10-29 05:52:00|204693.9|204543.9|204692.1|204542.1|204694.3|204544.3|204688.7|204538.7|18
1635486730000|2021-10-29 05:52:10|204692.5|204542.5|204697.2|204547.2|204697.2|204547.2|204692|204542|22
1635486740000|2021-10-29 05:52:20|204696.8|204546.8|204686.4|204536.4|204696.8|204546.8|204686|204536|28
1635486750000|2021-10-29 05:52:30|204687.9|204537.9|204687.6|204537.6|204690.1|204540.1|204681.5|204531.5|20
1635486760000|2021-10-29 05:52:40|204687.2|204537.2|204682.1|204532.1|204687.2|204537.2|204675.8|204525.8|7
1635486770000|2021-10-29 05:52:50|204683.1|204533.1|204688.3|204538.3|204688.3|204538.3|204682.5|204532.5|12
1635486780000|2021-10-29 05:53:00|204687.1|204537.1|204689.1|204539.1|204690.9|204540.9|204687.1|204537.1|17
1635486790000|2021-10-29 05:53:10|204689.4|204539.4|204690|204540|204690|204540|204687.9|204537.9|17
1635486800000|2021-10-29 05:53:20|204690.5|204540.5|204693|204543|204693|204543|204688.9|204538.9|10
1635486810000|2021-10-29 05:53:30|204692.3|204542.3|204688.2|204538.2|204692.4|204542.4|204688.2|204538.2|7
1635486820000|2021-10-29 05:53:40|204688.8|204538.8|204691.1|204541.1|204693.1|204543.1|204687.5|204537.5|21
1635486830000|2021-10-29 05:53:50|204691.6|204541.6|204692.7|204542.7|204692.7|204542.7|204691.2|204541.2|15
1635486840000|2021-10-29 05:54:00|204693|204543|204660.2|204510.2|204693|204543|204660.2|204510.2|18
1635486850000|2021-10-29 05:54:10|204662.3|204512.3|204652.8|204502.8|204668|204518|204643.9|204493.9|22
1635486860000|2021-10-29 05:54:20|204653.3|204503.3|204655.3|204505.3|204655.7|204505.7|204651.4|204501.4|21
1635486870000|2021-10-29 05:54:30|204655.4|204505.4|204653.1|204503.1|204655.5|204505.5|204652.1|204502.1|11
1635486880000|2021-10-29 05:54:40|204653.7|204503.7|204652|204502|204656.1|204506.1|204652|204502|13
1635486890000|2021-10-29 05:54:50|204652.8|204502.8|204657.3|204507.3|204657.3|204507.3|204652.7|204502.7|8
1635486900000|2021-10-29 05:55:00|204657|204507|204650.5|204500.5|204657|204507|204646.8|204496.8|15
1635486910000|2021-10-29 05:55:10|204649.5|204499.5|204651.6|204501.6|204653.7|204503.7|204649.2|204499.2|10
1635486920000|2021-10-29 05:55:20|204651.4|204501.4|204652.2|204502.2|204652.5|204502.5|204650.1|204500.1|19
1635486930000|2021-10-29 05:55:30|204651|204501|204652.7|204502.7|204652.7|204502.7|204649|204499|19
1635486940000|2021-10-29 05:55:40|204653.1|204503.1|204653.6|204503.6|204653.7|204503.7|204650.8|204500.8|10
1635486950000|2021-10-29 05:55:50|204654.3|204504.3|204655.4|204505.4|204655.4|204505.4|204654.1|204504.1|8
1635486960000|2021-10-29 05:56:00|204655|204505|204650.4|204500.4|204655|204505|204648.4|204498.4|20
1635486970000|2021-10-29 05:56:10|204649.5|204499.5|204653.8|204503.8|204655.4|204505.4|204646.9|204496.9|14
1635486980000|2021-10-29 05:56:20|204654.6|204504.6|204649.3|204499.3|204654.6|204504.6|204648.5|204498.5|17
1635486990000|2021-10-29 05:56:30|204649.2|204499.2|204688|204538|204689.6|204539.6|204648|204498|27
1635487000000|2021-10-29 05:56:40|204691.1|204541.1|204686.4|204536.4|204691.8|204541.8|204686.4|204536.4|15
1635487010000|2021-10-29 05:56:50|204684.8|204534.8|204678.2|204528.2|204688|204538|204678.2|204528.2|20
1635487020000|2021-10-29 05:57:00|204677.9|204527.9|204672.1|204522.1|204683.9|204533.9|204670.1|204520.1|19
1635487030000|2021-10-29 05:57:10|204672.2|204522.2|204661.2|204511.2|204673.4|204523.4|204656.5|204506.5|24
1635487040000|2021-10-29 05:57:20|204661.6|204511.6|204661.5|204511.5|204662.6|204512.6|204661|204511|16
1635487050000|2021-10-29 05:57:30|204661.2|204511.2|204657|204507|204661.2|204511.2|204652.1|204502.1|24
1635487060000|2021-10-29 05:57:40|204657.8|204507.8|204661|204511|204661.9|204511.9|204651.9|204501.9|20
1635487070000|2021-10-29 05:57:50|204661.7|204511.7|204660.6|204510.6|204661.7|204511.7|204658.8|204508.8|14
1635487080000|2021-10-29 05:58:00|204658.7|204508.7|204661.3|204511.3|204661.4|204511.4|204658.7|204508.7|17
1635487090000|2021-10-29 05:58:10|204660.5|204510.5|204658.9|204508.9|204661.4|204511.4|204658.6|204508.6|19
1635487100000|2021-10-29 05:58:20|204654|204504|204655.4|204505.4|204657.9|204507.9|204651.7|204501.7|23
1635487110000|2021-10-29 05:58:30|204655.8|204505.8|204642.3|204492.3|204656.4|204506.4|204640.1|204490.1|19
1635487120000|2021-10-29 05:58:40|204645|204495|204640.1|204490.1|204645|204495|204636.9|204486.9|19
1635487130000|2021-10-29 05:58:50|204641.2|204491.2|204657.2|204507.2|204658.4|204508.4|204641.2|204491.2|20
1635487140000|2021-10-29 05:59:00|204658.3|204508.3|204654.6|204504.6|204658.3|204508.3|204653.5|204503.5|17
1635487150000|2021-10-29 05:59:10|204654.8|204504.8|204656.7|204506.7|204657.9|204507.9|204654.8|204504.8|12
1635487160000|2021-10-29 05:59:20|204657.9|204507.9|204659.8|204509.8|204659.8|204509.8|204657.4|204507.4|14
1635487170000|2021-10-29 05:59:30|204659.4|204509.4|204660.1|204510.1|204661.6|204511.6|204659.4|204509.4|17
1635487180000|2021-10-29 05:59:40|204659.8|204509.8|204655.7|204505.7|204659.8|204509.8|204654.8|204504.8|15
1635487190000|2021-10-29 05:59:50|204655.8|204505.8|204659.5|204509.5|204669.4|204519.4|204655.8|204505.8|27
1635487200000|2021-10-29 06:00:00|204662.3|204512.3|204677.2|204527.2|204683.3|204533.3|204653.1|204503.1|36
1635487210000|2021-10-29 06:00:10|204675.1|204525.1|204665.3|204515.3|204678.5|204528.5|204658.8|204508.8|29
1635487220000|2021-10-29 06:00:20|204665.7|204515.7|204678.2|204528.2|204678.2|204528.2|204664.1|204514.1|20
1635487230000|2021-10-29 06:00:30|204677.4|204527.4|204678|204528|204680|204530|204676.9|204526.9|30
1635487240000|2021-10-29 06:00:40|204678.5|204528.5|204669.6|204519.6|204680.9|204530.9|204648.8|204498.8|28
1635487250000|2021-10-29 06:00:50|204669.3|204519.3|204685.6|204535.6|204686|204536|204667.6|204517.6|31
1635487260000|2021-10-29 06:01:00|204687.9|204537.9|204686.3|204536.3|204691.8|204541.8|204685.7|204535.7|27
1635487270000|2021-10-29 06:01:10|204688.7|204538.7|204685.4|204535.4|204688.7|204538.7|204685.1|204535.1|17
1635487280000|2021-10-29 06:01:20|204686.5|204536.5|204680.6|204530.6|204687.2|204537.2|204676.8|204526.8|27
1635487290000|2021-10-29 06:01:30|204680.8|204530.8|204680|204530|204681.4|204531.4|204678.5|204528.5|20
1635487300000|2021-10-29 06:01:40|204680.4|204530.4|204688.7|204538.7|204690|204540|204679.8|204529.8|27
1635487310000|2021-10-29 06:01:50|204689.3|204539.3|204691.2|204541.2|204692.1|204542.1|204688.8|204538.8|21
1635487320000|2021-10-29 06:02:00|204690.7|204540.7|204694.9|204544.9|204694.9|204544.9|204690.7|204540.7|23
1635487330000|2021-10-29 06:02:10|204693|204543|204692.6|204542.6|204693.4|204543.4|204691.9|204541.9|21
1635487340000|2021-10-29 06:02:20|204692.3|204542.3|204691.7|204541.7|204693.7|204543.7|204690.5|204540.5|20
1635487350000|2021-10-29 06:02:30|204692.4|204542.4|204693.2|204543.2|204693.5|204543.5|204691.4|204541.4|19
1635487360000|2021-10-29 06:02:40|204692.5|204542.5|204687.3|204537.3|204693.3|204543.3|204687.3|204537.3|29
1635487370000|2021-10-29 06:02:50|204687.4|204537.4|204689.6|204539.6|204689.9|204539.9|204687.4|204537.4|24
1635487380000|2021-10-29 06:03:00|204690.3|204540.3|204687|204537|204692.8|204542.8|204687|204537|27
1635487390000|2021-10-29 06:03:10|204685.5|204535.5|204680.1|204530.1|204687|204537|204679.5|204529.5|31
1635487400000|2021-10-29 06:03:20|204680.4|204530.4|204662|204512|204681.6|204531.6|204658.9|204508.9|27
1635487410000|2021-10-29 06:03:30|204659.5|204509.5|204671.4|204521.4|204671.4|204521.4|204653.7|204503.7|20
1635487420000|2021-10-29 06:03:40|204668.4|204518.4|204675.2|204525.2|204675.6|204525.6|204667.2|204517.2|20
1635487430000|2021-10-29 06:03:50|204675.1|204525.1|204674.5|204524.5|204676.4|204526.4|204674.3|204524.3|23
1635487440000|2021-10-29 06:04:00|204674.6|204524.6|204673.6|204523.6|204675.8|204525.8|204673.3|204523.3|23
1635487450000|2021-10-29 06:04:10|204685.7|204535.7|204684.8|204534.8|204685.7|204535.7|204682.4|204532.4|27
1635487460000|2021-10-29 06:04:20|204684.1|204534.1|204690.4|204540.4|204691|204541|204684.1|204534.1|25
1635487470000|2021-10-29 06:04:30|204690.1|204540.1|204691.7|204541.7|204696|204546|204690.1|204540.1|23
1635487480000|2021-10-29 06:04:40|204691.3|204541.3|204693.9|204543.9|204694.9|204544.9|204691.3|204541.3|19
1635487490000|2021-10-29 06:04:50|204693.1|204543.1|204688.8|204538.8|204693.6|204543.6|204688.6|204538.6|23
1635487500000|2021-10-29 06:05:00|204688.6|204538.6|204687.4|204537.4|204688.6|204538.6|204686|204536|19
1635487510000|2021-10-29 06:05:10|204687.6|204537.6|204688.7|204538.7|204689.1|204539.1|204687.4|204537.4|16
1635487520000|2021-10-29 06:05:20|204689|204539|204695.6|204545.6|204697.2|204547.2|204689|204539|25
1635487530000|2021-10-29 06:05:30|204695.5|204545.5|204732|204582|204734.8|204584.8|204693.7|204543.7|19
1635487540000|2021-10-29 06:05:40|204732.4|204582.4|204733.1|204583.1|204733.1|204583.1|204731.2|204581.2|23
1635487550000|2021-10-29 06:05:50|204733.7|204583.7|204730.6|204580.6|204734.3|204584.3|204730.3|204580.3|18
1635487560000|2021-10-29 06:06:00|204730.5|204580.5|204730.9|204580.9|204733.4|204583.4|204730.5|204580.5|23
1635487570000|2021-10-29 06:06:10|204730.7|204580.7|204742.8|204592.8|204744.8|204594.8|204730.5|204580.5|24
1635487580000|2021-10-29 06:06:20|204743.1|204593.1|204741.7|204591.7|204743.1|204593.1|204740.6|204590.6|14
1635487590000|2021-10-29 06:06:30|204741.2|204591.2|204742.2|204592.2|204745.5|204595.5|204741.2|204591.2|17
1635487600000|2021-10-29 06:06:40|204741.8|204591.8|204743.3|204593.3|204743.3|204593.3|204740|204590|24
1635487610000|2021-10-29 06:06:50|204743.4|204593.4|204740.9|204590.9|204743.4|204593.4|204740.9|204590.9|21
1635487620000|2021-10-29 06:07:00|204741.1|204591.1|204745.8|204595.8|204746.3|204596.3|204741.1|204591.1|12
1635487630000|2021-10-29 06:07:10|204745.5|204595.5|204741.5|204591.5|204745.9|204595.9|204739.5|204589.5|13
1635487640000|2021-10-29 06:07:20|204740.3|204590.3|204739.4|204589.4|204747.8|204597.8|204739.4|204589.4|18
1635487650000|2021-10-29 06:07:30|204738.9|204588.9|204736.6|204586.6|204740.6|204590.6|204734.7|204584.7|19
1635487660000|2021-10-29 06:07:40|204738|204588|204736.8|204586.8|204739.2|204589.2|204735.8|204585.8|14
1635487670000|2021-10-29 06:07:50|204736.9|204586.9|204739.1|204589.1|204741.6|204591.6|204734.7|204584.7|26
1635487680000|2021-10-29 06:08:00|204739.7|204589.7|204738|204588|204742|204592|204737.6|204587.6|21
1635487690000|2021-10-29 06:08:10|204739.2|204589.2|204743.3|204593.3|204745|204595|204739.1|204589.1|19
1635487700000|2021-10-29 06:08:20|204743.8|204593.8|204743.3|204593.3|204744.8|204594.8|204742.3|204592.3|17
1635487710000|2021-10-29 06:08:30|204744.2|204594.2|204746.6|204596.6|204756.3|204606.3|204743.6|204593.6|21
1635487720000|2021-10-29 06:08:40|204748.7|204598.7|204735.3|204585.3|204748.7|204598.7|204733.4|204583.4|25
1635487730000|2021-10-29 06:08:50|204736.9|204586.9|204737.9|204587.9|204739.1|204589.1|204736.4|204586.4|22
1635487740000|2021-10-29 06:09:00|204738.3|204588.3|204741.7|204591.7|204741.8|204591.8|204738.1|204588.1|21
1635487750000|2021-10-29 06:09:10|204741.9|204591.9|204737.6|204587.6|204743.1|204593.1|204737|204587|22
1635487760000|2021-10-29 06:09:20|204737.4|204587.4|204739.3|204589.3|204739.9|204589.9|204736.4|204586.4|22
1635487770000|2021-10-29 06:09:30|204739.2|204589.2|204743.1|204593.1|204743.1|204593.1|204739.2|204589.2|27
1635487780000|2021-10-29 06:09:40|204742.4|204592.4|204742.2|204592.2|204743|204593|204741.6|204591.6|14
1635487790000|2021-10-29 06:09:50|204741.7|204591.7|204741.7|204591.7|204742.7|204592.7|204740.3|204590.3|16
1635487800000|2021-10-29 06:10:00|204742.9|204592.9|204800.3|204650.3|204807.6|204657.6|204742.9|204592.9|33
1635487810000|2021-10-29 06:10:10|204799.1|204649.1|204796.6|204646.6|204803.4|204653.4|204796.2|204646.2|15
1635487820000|2021-10-29 06:10:20|204793.9|204643.9|204785.1|204635.1|204800.9|204650.9|204779.3|204629.3|31
1635487830000|2021-10-29 06:10:30|204783.8|204633.8|204808.4|204658.4|204810.3|204660.3|204780.9|204630.9|31
1635487840000|2021-10-29 06:10:40|204808.1|204658.1|204778.5|204628.5|204808.4|204658.4|204778.5|204628.5|22
1635487850000|2021-10-29 06:10:50|204779.1|204629.1|204770.5|204620.5|204779.5|204629.5|204760.5|204610.5|28
1635487860000|2021-10-29 06:11:00|204765.2|204615.2|204743|204593|204766.5|204616.5|204743|204593|33
1635487870000|2021-10-29 06:11:10|204743.6|204593.6|204720.9|204570.9|204769.7|204619.7|204720.9|204570.9|36
1635487880000|2021-10-29 06:11:20|204722.1|204572.1|204634.2|204484.2|204722.1|204572.1|204634.2|204484.2|37
1635487890000|2021-10-29 06:11:30|204638.3|204488.3|204635.9|204485.9|204648.4|204498.4|204633.5|204483.5|24
1635487900000|2021-10-29 06:11:40|204638|204488|204636|204486|204641.9|204491.9|204626.1|204476.1|24
1635487910000|2021-10-29 06:11:50|204636.9|204486.9|204634.1|204484.1|204642.5|204492.5|204630.1|204480.1|24
1635487920000|2021-10-29 06:12:00|204639.8|204489.8|204603.7|204453.7|204642.9|204492.9|204603.7|204453.7|31
1635487930000|2021-10-29 06:12:10|204613.2|204463.2|204597.9|204447.9|204616.5|204466.5|204594.9|204444.9|33
1635487940000|2021-10-29 06:12:20|204599.9|204449.9|204595.6|204445.6|204608.6|204458.6|204590.4|204440.4|33
1635487950000|2021-10-29 06:12:30|204605.3|204455.3|204610|204460|204611.1|204461.1|204605.3|204455.3|26
1635487960000|2021-10-29 06:12:40|204610.1|204460.1|204601.6|204451.6|204611.5|204461.5|204592.3|204442.3|28
1635487970000|2021-10-29 06:12:50|204602.1|204452.1|204601.2|204451.2|204611.9|204461.9|204594.5|204444.5|38
1635487980000|2021-10-29 06:13:00|204603.3|204453.3|204602.1|204452.1|204610.8|204460.8|204594.5|204444.5|33
1635487990000|2021-10-29 06:13:10|204602.8|204452.8|204598.1|204448.1|204609.8|204459.8|204587.2|204437.2|32
1635488000000|2021-10-29 06:13:20|204598.7|204448.7|204603.5|204453.5|204607.9|204457.9|204592.8|204442.8|29
1635488010000|2021-10-29 06:13:30|204610.1|204460.1|204609.9|204459.9|204611.2|204461.2|204596.5|204446.5|36
1635488020000|2021-10-29 06:13:40|204610.4|204460.4|204619.6|204469.6|204621.2|204471.2|204596.2|204446.2|37
1635488030000|2021-10-29 06:13:50|204620.7|204470.7|204618.7|204468.7|204620.7|204470.7|204617.2|204467.2|28
1635488040000|2021-10-29 06:14:00|204619.4|204469.4|204615.3|204465.3|204625.6|204475.6|204613.3|204463.3|32
1635488050000|2021-10-29 06:14:10|204613|204463|204644.6|204494.6|204645.8|204495.8|204613|204463|35
1635488060000|2021-10-29 06:14:20|204644.1|204494.1|204645.5|204495.5|204647.1|204497.1|204644.1|204494.1|23
1635488070000|2021-10-29 06:14:30|204645.1|204495.1|204643.6|204493.6|204648.8|204498.8|204643.6|204493.6|17
1635488080000|2021-10-29 06:14:40|204643.5|204493.5|204638.6|204488.6|204643.5|204493.5|204633.5|204483.5|11
1635488090000|2021-10-29 06:14:50|204639.1|204489.1|204641.2|204491.2|204642.3|204492.3|204638.6|204488.6|11
1635488100000|2021-10-29 06:15:00|204641|204491|204639.1|204489.1|204643.1|204493.1|204636.7|204486.7|23
1635488110000|2021-10-29 06:15:10|204640|204490|204678.2|204528.2|204678.6|204528.6|204640|204490|29
1635488120000|2021-10-29 06:15:20|204678.1|204528.1|204696.2|204546.2|204696.8|204546.8|204672.2|204522.2|23
1635488130000|2021-10-29 06:15:30|204695.6|204545.6|204689.2|204539.2|204695.8|204545.8|204687.1|204537.1|25
1635488140000|2021-10-29 06:15:40|204689.6|204539.6|204682.1|204532.1|204689.6|204539.6|204676.5|204526.5|18
1635488150000|2021-10-29 06:15:50|204683.1|204533.1|204686.3|204536.3|204686.3|204536.3|204683.1|204533.1|15
1635488160000|2021-10-29 06:16:00|204683|204533|204684.7|204534.7|204688.4|204538.4|204683|204533|25
1635488170000|2021-10-29 06:16:10|204686.1|204536.1|204686.6|204536.6|204686.6|204536.6|204685.6|204535.6|12
1635488180000|2021-10-29 06:16:20|204686.9|204536.9|204684.4|204534.4|204687.9|204537.9|204683.9|204533.9|18
1635488190000|2021-10-29 06:16:30|204685.3|204535.3|204693.6|204543.6|204694.7|204544.7|204685.3|204535.3|22
1635488200000|2021-10-29 06:16:40|204691|204541|204683.6|204533.6|204691|204541|204683.3|204533.3|20
1635488210000|2021-10-29 06:16:50|204682.9|204532.9|204666.7|204516.7|204683.8|204533.8|204664|204514|23
1635488220000|2021-10-29 06:17:00|204669.4|204519.4|204661.4|204511.4|204669.4|204519.4|204658.2|204508.2|23
1635488230000|2021-10-29 06:17:10|204661|204511|204665|204515|204665.5|204515.5|204659.3|204509.3|24
1635488240000|2021-10-29 06:17:20|204664.6|204514.6|204662|204512|204665.6|204515.6|204655|204505|23
1635488250000|2021-10-29 06:17:30|204661.8|204511.8|204658.8|204508.8|204661.8|204511.8|204657.2|204507.2|13
1635488260000|2021-10-29 06:17:40|204659.2|204509.2|204671.4|204521.4|204674.5|204524.5|204651.6|204501.6|21
1635488270000|2021-10-29 06:17:50|204671.8|204521.8|204671.6|204521.6|204673.5|204523.5|204669.9|204519.9|21
1635488280000|2021-10-29 06:18:00|204671.2|204521.2|204674.5|204524.5|204675.9|204525.9|204671.2|204521.2|21
1635488290000|2021-10-29 06:18:10|204674.9|204524.9|204670.5|204520.5|204676.7|204526.7|204670.5|204520.5|22
1635488300000|2021-10-29 06:18:20|204671.6|204521.6|204671.9|204521.9|204671.9|204521.9|204669.9|204519.9|22
1635488310000|2021-10-29 06:18:30|204671.6|204521.6|204671.5|204521.5|204671.9|204521.9|204669.7|204519.7|14
1635488320000|2021-10-29 06:18:40|204671.6|204521.6|204672.5|204522.5|204672.5|204522.5|204668.2|204518.2|22
1635488330000|2021-10-29 06:18:50|204672.8|204522.8|204660.8|204510.8|204672.8|204522.8|204658.6|204508.6|27
1635488340000|2021-10-29 06:19:00|204662.1|204512.1|204662.8|204512.8|204674.7|204524.7|204652.9|204502.9|31
1635488350000|2021-10-29 06:19:10|204663.5|204513.5|204659.6|204509.6|204663.5|204513.5|204657.9|204507.9|23
1635488360000|2021-10-29 06:19:20|204660.4|204510.4|204646.6|204496.6|204661.2|204511.2|204643.6|204493.6|24
1635488370000|2021-10-29 06:19:30|204646.7|204496.7|204659.6|204509.6|204659.6|204509.6|204644.9|204494.9|29
1635488380000|2021-10-29 06:19:40|204658.2|204508.2|204648.1|204498.1|204658.9|204508.9|204648.1|204498.1|23
1635488390000|2021-10-29 06:19:50|204648.4|204498.4|204644.2|204494.2|204648.6|204498.6|204639.6|204489.6|21
1635488400000|2021-10-29 06:20:00|204644.8|204494.8|204641|204491|204645.5|204495.5|204638.6|204488.6|21
1635488410000|2021-10-29 06:20:10|204640.6|204490.6|204645.3|204495.3|204645.3|204495.3|204639.9|204489.9|17
1635488420000|2021-10-29 06:20:20|204644.6|204494.6|204642.6|204492.6|204645|204495|204641.1|204491.1|13
1635488430000|2021-10-29 06:20:30|204641.9|204491.9|204642.5|204492.5|204642.9|204492.9|204640.9|204490.9|17
1635488440000|2021-10-29 06:20:40|204642.9|204492.9|204650.7|204500.7|204652.8|204502.8|204642|204492|26
1635488450000|2021-10-29 06:20:50|204652.1|204502.1|204661.7|204511.7|204662.7|204512.7|204650.9|204500.9|22
1635488460000|2021-10-29 06:21:00|204661.1|204511.1|204659.6|204509.6|204662.5|204512.5|204658.6|204508.6|19
1635488470000|2021-10-29 06:21:10|204660.2|204510.2|204639|204489|204660.2|204510.2|204638.3|204488.3|28
1635488480000|2021-10-29 06:21:20|204639.7|204489.7|204640.9|204490.9|204641.9|204491.9|204638.4|204488.4|17
1635488490000|2021-10-29 06:21:30|204642.2|204492.2|204644.5|204494.5|204646|204496|204641.8|204491.8|23
1635488500000|2021-10-29 06:21:40|204643.9|204493.9|204649.9|204499.9|204650.6|204500.6|204638.6|204488.6|21
1635488510000|2021-10-29 06:21:50|204649|204499|204653|204503|204654.1|204504.1|204640.5|204490.5|24
1635488520000|2021-10-29 06:22:00|204653.1|204503.1|204683.4|204533.4|204685.7|204535.7|204648.7|204498.7|28
1635488530000|2021-10-29 06:22:10|204682.6|204532.6|204683.2|204533.2|204684.2|204534.2|204680.1|204530.1|26
1635488540000|2021-10-29 06:22:20|204683.9|204533.9|204664.7|204514.7|204684|204534|204662.7|204512.7|23
1635488550000|2021-10-29 06:22:30|204665.1|204515.1|204660.4|204510.4|204674.2|204524.2|204660.4|204510.4|26
1635488560000|2021-10-29 06:22:40|204660.2|204510.2|204662.6|204512.6|204669.5|204519.5|204654.5|204504.5|29
1635488570000|2021-10-29 06:22:50|204662.9|204512.9|204675|204525|204675.7|204525.7|204662.1|204512.1|27
1635488580000|2021-10-29 06:23:00|204676|204526|204670.2|204520.2|204677.8|204527.8|204670.2|204520.2|27
1635488590000|2021-10-29 06:23:10|204670.4|204520.4|204667.8|204517.8|204672.9|204522.9|204659|204509|15
1635488600000|2021-10-29 06:23:20|204663.9|204513.9|204666.9|204516.9|204668.5|204518.5|204662.2|204512.2|20
1635488610000|2021-10-29 06:23:30|204673.4|204523.4|204676.6|204526.6|204678|204528|204668.1|204518.1|22
1635488620000|2021-10-29 06:23:40|204675.2|204525.2|204687|204537|204687.6|204537.6|204670.8|204520.8|14
1635488630000|2021-10-29 06:23:50|204687.3|204537.3|204683.6|204533.6|204694.9|204544.9|204680.2|204530.2|28
1635488640000|2021-10-29 06:24:00|204683.1|204533.1|204678.6|204528.6|204684.2|204534.2|204677.6|204527.6|18
1635488650000|2021-10-29 06:24:10|204678.2|204528.2|204678.4|204528.4|204679.4|204529.4|204676.6|204526.6|14
1635488660000|2021-10-29 06:24:20|204677.8|204527.8|204681.6|204531.6|204681.9|204531.9|204677.8|204527.8|18
1635488670000|2021-10-29 06:24:30|204682.2|204532.2|204672.3|204522.3|204682.2|204532.2|204672.3|204522.3|22
1635488680000|2021-10-29 06:24:40|204673.3|204523.3|204664.4|204514.4|204674.8|204524.8|204663.3|204513.3|25
1635488690000|2021-10-29 06:24:50|204662|204512|204675|204525|204687.7|204537.7|204661|204511|22
1635488700000|2021-10-29 06:25:00|204675.6|204525.6|204673.1|204523.1|204677.2|204527.2|204670.6|204520.6|21
1635488710000|2021-10-29 06:25:10|204672.9|204522.9|204650.7|204500.7|204675.3|204525.3|204650.7|204500.7|31
1635488720000|2021-10-29 06:25:20|204651.9|204501.9|204676.7|204526.7|204677.8|204527.8|204651.2|204501.2|27
1635488730000|2021-10-29 06:25:30|204675.7|204525.7|204676.5|204526.5|204677.3|204527.3|204675.3|204525.3|22
1635488740000|2021-10-29 06:25:40|204676.3|204526.3|204651.5|204501.5|204677.5|204527.5|204649.4|204499.4|29
1635488750000|2021-10-29 06:25:50|204650.6|204500.6|204649.2|204499.2|204653.3|204503.3|204649.2|204499.2|27
1635488760000|2021-10-29 06:26:00|204649.7|204499.7|204647.8|204497.8|204653.3|204503.3|204647|204497|24
1635488770000|2021-10-29 06:26:10|204647.6|204497.6|204647.7|204497.7|204655.9|204505.9|204646.7|204496.7|24
1635488780000|2021-10-29 06:26:20|204649.6|204499.6|204637.1|204487.1|204649.6|204499.6|204636.7|204486.7|29
1635488790000|2021-10-29 06:26:30|204636.3|204486.3|204632.6|204482.6|204636.8|204486.8|204632.6|204482.6|27
1635488800000|2021-10-29 06:26:40|204632.8|204482.8|204630.7|204480.7|204634.5|204484.5|204630.4|204480.4|29
1635488810000|2021-10-29 06:26:50|204630.8|204480.8|204630.9|204480.9|204631.5|204481.5|204630.1|204480.1|17
1635488820000|2021-10-29 06:27:00|204631|204481|204633.5|204483.5|204633.9|204483.9|204630.7|204480.7|19
1635488830000|2021-10-29 06:27:10|204633.1|204483.1|204633.5|204483.5|204634.1|204484.1|204632.5|204482.5|19
1635488840000|2021-10-29 06:27:20|204633.6|204483.6|204629.7|204479.7|204633.6|204483.6|204626.6|204476.6|19
1635488850000|2021-10-29 06:27:30|204629.6|204479.6|204630.1|204480.1|204631.2|204481.2|204627.5|204477.5|18
1635488860000|2021-10-29 06:27:40|204629.5|204479.5|204629.2|204479.2|204629.9|204479.9|204628|204478|10
1635488870000|2021-10-29 06:27:50|204628.8|204478.8|204627.7|204477.7|204629.9|204479.9|204627.3|204477.3|20
1635488880000|2021-10-29 06:28:00|204626.3|204476.3|204635.1|204485.1|204639|204489|204624.5|204474.5|25
1635488890000|2021-10-29 06:28:10|204635.2|204485.2|204626.7|204476.7|204635.6|204485.6|204626.7|204476.7|25
1635488900000|2021-10-29 06:28:20|204617.7|204467.7|204605.5|204455.5|204617.7|204467.7|204599|204449|26
1635488910000|2021-10-29 06:28:30|204606.2|204456.2|204605.7|204455.7|204607.9|204457.9|204603.2|204453.2|16
1635488920000|2021-10-29 06:28:40|204606.5|204456.5|204607.6|204457.6|204619.1|204469.1|204604.6|204454.6|28
1635488930000|2021-10-29 06:28:50|204611.2|204461.2|204607.4|204457.4|204615.1|204465.1|204607.4|204457.4|27
1635488940000|2021-10-29 06:29:00|204607.6|204457.6|204603.8|204453.8|204608.6|204458.6|204603.8|204453.8|23
1635488950000|2021-10-29 06:29:10|204610.1|204460.1|204604.9|204454.9|204611.4|204461.4|204601.5|204451.5|23
1635488960000|2021-10-29 06:29:20|204605|204455|204603.1|204453.1|204606|204456|204603.1|204453.1|20
1635488970000|2021-10-29 06:29:30|204604.2|204454.2|204615.8|204465.8|204619.9|204469.9|204604.2|204454.2|22
1635488980000|2021-10-29 06:29:40|204615.6|204465.6|204599.6|204449.6|204618.1|204468.1|204596.2|204446.2|32
1635488990000|2021-10-29 06:29:50|204600.1|204450.1|204599.8|204449.8|204600.8|204450.8|204594.1|204444.1|23
1635489000000|2021-10-29 06:30:00|204599.6|204449.6|204596.9|204446.9|204599.9|204449.9|204596.1|204446.1|21
1635489010000|2021-10-29 06:30:10|204597|204447|204608|204458|204608.6|204458.6|204597|204447|22
1635489020000|2021-10-29 06:30:20|204605.1|204455.1|204555.5|204405.5|204610.9|204460.9|204554.2|204404.2|35
1635489030000|2021-10-29 06:30:30|204555.7|204405.7|204563.8|204413.8|204563.8|204413.8|204551.2|204401.2|29
1635489040000|2021-10-29 06:30:40|204555.6|204405.6|204548|204398|204555.6|204405.6|204544.6|204394.6|34
1635489050000|2021-10-29 06:30:50|204547.5|204397.5|204550.2|204400.2|204550.6|204400.6|204544.9|204394.9|28
1635489060000|2021-10-29 06:31:00|204549.7|204399.7|204545.3|204395.3|204549.7|204399.7|204543.9|204393.9|27
1635489070000|2021-10-29 06:31:10|204545.7|204395.7|204548.4|204398.4|204549.3|204399.3|204541.9|204391.9|29
1635489080000|2021-10-29 06:31:20|204548.6|204398.6|204550.8|204400.8|204552.2|204402.2|204546.1|204396.1|21
1635489090000|2021-10-29 06:31:30|204551.5|204401.5|204551.1|204401.1|204551.6|204401.6|204549.2|204399.2|20
1635489100000|2021-10-29 06:31:40|204551.4|204401.4|204550.8|204400.8|204552.8|204402.8|204547.3|204397.3|23
1635489110000|2021-10-29 06:31:50|204554.6|204404.6|204540.9|204390.9|204554.6|204404.6|204537.8|204387.8|26
1635489120000|2021-10-29 06:32:00|204542.2|204392.2|204543.6|204393.6|204546.2|204396.2|204541.8|204391.8|18
1635489130000|2021-10-29 06:32:10|204544.6|204394.6|204542.9|204392.9|204545.4|204395.4|204542.9|204392.9|22
1635489140000|2021-10-29 06:32:20|204543.1|204393.1|204513.6|204363.6|204545.2|204395.2|204510.5|204360.5|23
1635489150000|2021-10-29 06:32:30|204512.5|204362.5|204512.5|204362.5|204516.6|204366.6|204511.5|204361.5|18
1635489160000|2021-10-29 06:32:40|204512.2|204362.2|204515.5|204365.5|204515.9|204365.9|204512.2|204362.2|18
1635489170000|2021-10-29 06:32:50|204514.9|204364.9|204516.5|204366.5|204518.7|204368.7|204514.9|204364.9|14
1635489180000|2021-10-29 06:33:00|204516.1|204366.1|204513.3|204363.3|204517.5|204367.5|204513.3|204363.3|14
1635489190000|2021-10-29 06:33:10|204514|204364|204515.7|204365.7|204515.7|204365.7|204513.9|204363.9|13
1635489200000|2021-10-29 06:33:20|204515.4|204365.4|204503.3|204353.3|204515.4|204365.4|204501.2|204351.2|30
1635489210000|2021-10-29 06:33:30|204503.2|204353.2|204498.1|204348.1|204505|204355|204496.3|204346.3|23
1635489220000|2021-10-29 06:33:40|204500.5|204350.5|204500.7|204350.7|204500.7|204350.7|204500|204350|6
1635489230000|2021-10-29 06:33:50|204499.6|204349.6|204503.5|204353.5|204503.5|204353.5|204498.5|204348.5|20
1635489240000|2021-10-29 06:34:00|204502.8|204352.8|204502|204352|204502.8|204352.8|204499.2|204349.2|18
1635489250000|2021-10-29 06:34:10|204499.9|204349.9|204499.2|204349.2|204501.2|204351.2|204497.9|204347.9|19
1635489260000|2021-10-29 06:34:20|204499.5|204349.5|204489|204339|204501.3|204351.3|204488.1|204338.1|21
1635489270000|2021-10-29 06:34:30|204488.9|204338.9|204491.1|204341.1|204491.6|204341.6|204488.1|204338.1|20
1635489280000|2021-10-29 06:34:40|204491.9|204341.9|204515.1|204365.1|204521.9|204371.9|204491.9|204341.9|29
1635489290000|2021-10-29 06:34:50|204514.6|204364.6|204516.1|204366.1|204519.7|204369.7|204511.5|204361.5|24
1635489300000|2021-10-29 06:35:00|204517.1|204367.1|204530.6|204380.6|204532.1|204382.1|204514.9|204364.9|29
1635489310000|2021-10-29 06:35:10|204531.1|204381.1|204530|204380|204532.3|204382.3|204530|204380|22
1635489320000|2021-10-29 06:35:20|204533.7|204383.7|204534.7|204384.7|204535|204385|204529.8|204379.8|26
1635489330000|2021-10-29 06:35:30|204535.2|204385.2|204535.3|204385.3|204535.5|204385.5|204532.1|204382.1|16
1635489340000|2021-10-29 06:35:40|204535.2|204385.2|204540.1|204390.1|204544.3|204394.3|204527.2|204377.2|29
1635489350000|2021-10-29 06:35:50|204538.2|204388.2|204532.1|204382.1|204539.3|204389.3|204527.3|204377.3|28
1635489360000|2021-10-29 06:36:00|204531.5|204381.5|204539.9|204389.9|204541.2|204391.2|204531.5|204381.5|24
1635489370000|2021-10-29 06:36:10|204541.2|204391.2|204543.9|204393.9|204544.3|204394.3|204539.1|204389.1|30
1635489380000|2021-10-29 06:36:20|204543.3|204393.3|204563.3|204413.3|204564.3|204414.3|204543.3|204393.3|29
1635489390000|2021-10-29 06:36:30|204562.9|204412.9|204552.1|204402.1|204563.4|204413.4|204546|204396|31
1635489400000|2021-10-29 06:36:40|204551.5|204401.5|204557.9|204407.9|204560.6|204410.6|204550.8|204400.8|30
1635489410000|2021-10-29 06:36:50|204557.8|204407.8|204561|204411|204561|204411|204555.2|204405.2|24
1635489420000|2021-10-29 06:37:00|204560.6|204410.6|204560.7|204410.7|204562.2|204412.2|204555.9|204405.9|23
1635489430000|2021-10-29 06:37:10|204561.5|204411.5|204547.2|204397.2|204561.5|204411.5|204542.3|204392.3|30
1635489440000|2021-10-29 06:37:20|204536.3|204386.3|204542.9|204392.9|204543|204393|204534.8|204384.8|23
1635489450000|2021-10-29 06:37:30|204543.1|204393.1|204539|204389|204544.6|204394.6|204531.1|204381.1|30
1635489460000|2021-10-29 06:37:40|204538.5|204388.5|204536.5|204386.5|204538.9|204388.9|204532.7|204382.7|19
1635489470000|2021-10-29 06:37:50|204536.6|204386.6|204542.1|204392.1|204542.1|204392.1|204535.5|204385.5|21
1635489480000|2021-10-29 06:38:00|204541.5|204391.5|204534.8|204384.8|204542|204392|204533.6|204383.6|21
1635489490000|2021-10-29 06:38:10|204534.4|204384.4|204558.2|204408.2|204559.3|204409.3|204534.4|204384.4|31
1635489500000|2021-10-29 06:38:20|204560.1|204410.1|204569.4|204419.4|204573|204423|204556.9|204406.9|34
1635489510000|2021-10-29 06:38:30|204578|204428|204581.3|204431.3|204583.9|204433.9|204574.8|204424.8|23
1635489520000|2021-10-29 06:38:40|204579|204429|204578.1|204428.1|204580.4|204430.4|204578.1|204428.1|16
1635489530000|2021-10-29 06:38:50|204578.8|204428.8|204580|204430|204582.2|204432.2|204575.4|204425.4|21
1635489540000|2021-10-29 06:39:00|204580.9|204430.9|204572.9|204422.9|204580.9|204430.9|204563.4|204413.4|33
1635489550000|2021-10-29 06:39:10|204573.2|204423.2|204569.9|204419.9|204574.2|204424.2|204565.8|204415.8|25
1635489560000|2021-10-29 06:39:20|204569.8|204419.8|204573.3|204423.3|204573.7|204423.7|204569.7|204419.7|15
1635489570000|2021-10-29 06:39:30|204572.9|204422.9|204574.7|204424.7|204582.7|204432.7|204572.9|204422.9|27
1635489580000|2021-10-29 06:39:40|204574.5|204424.5|204566.7|204416.7|204574.5|204424.5|204558.6|204408.6|28
1635489590000|2021-10-29 06:39:50|204564.7|204414.7|204572.1|204422.1|204573.4|204423.4|204560.3|204410.3|33
1635489600000|2021-10-29 06:40:00|204571.8|204421.8|204575.5|204425.5|204579.8|204429.8|204571.5|204421.5|26
1635489610000|2021-10-29 06:40:10|204575.4|204425.4|204574|204424|204576.3|204426.3|204571.4|204421.4|26
1635489620000|2021-10-29 06:40:20|204574.6|204424.6|204576.9|204426.9|204579.5|204429.5|204574.6|204424.6|27
1635489630000|2021-10-29 06:40:30|204576.1|204426.1|204576.6|204426.6|204577.6|204427.6|204575.6|204425.6|14
1635489640000|2021-10-29 06:40:40|204576.9|204426.9|204562.8|204412.8|204576.9|204426.9|204559.9|204409.9|26
1635489650000|2021-10-29 06:40:50|204560.6|204410.6|204560.8|204410.8|204563.8|204413.8|204544.9|204394.9|23
1635489660000|2021-10-29 06:41:00|204560|204410|204566.9|204416.9|204567.6|204417.6|204557.5|204407.5|28
1635489670000|2021-10-29 06:41:10|204568.3|204418.3|204580|204430|204590.5|204440.5|204568.3|204418.3|28
1635489680000|2021-10-29 06:41:20|204586|204436|204606.4|204456.4|204611.4|204461.4|204573.5|204423.5|27
1635489690000|2021-10-29 06:41:30|204611.4|204461.4|204608.7|204458.7|204612.1|204462.1|204601.8|204451.8|22
1635489700000|2021-10-29 06:41:40|204608.6|204458.6|204605|204455|204611.8|204461.8|204595.8|204445.8|29
1635489710000|2021-10-29 06:41:50|204605.6|204455.6|204605.4|204455.4|204606.6|204456.6|204599.7|204449.7|30
1635489720000|2021-10-29 06:42:00|204605.1|204455.1|204606.6|204456.6|204606.6|204456.6|204602|204452|22
1635489730000|2021-10-29 06:42:10|204606.9|204456.9|204611.8|204461.8|204614.5|204464.5|204602.4|204452.4|26
1635489740000|2021-10-29 06:42:20|204611.7|204461.7|204618.4|204468.4|204620|204470|204610.6|204460.6|28
1635489750000|2021-10-29 06:42:30|204617.9|204467.9|204620.9|204470.9|204626.2|204476.2|204616.9|204466.9|22
1635489760000|2021-10-29 06:42:40|204621.4|204471.4|204644.7|204494.7|204650.6|204500.6|204620|204470|31
1635489770000|2021-10-29 06:42:50|204648.9|204498.9|204656.8|204506.8|204657.4|204507.4|204648.9|204498.9|25
1635489780000|2021-10-29 06:43:00|204658.5|204508.5|204650.1|204500.1|204660.6|204510.6|204649.3|204499.3|34
1635489790000|2021-10-29 06:43:10|204650.3|204500.3|204648.7|204498.7|204653.6|204503.6|204641.8|204491.8|24
1635489800000|2021-10-29 06:43:20|204651|204501|204658.4|204508.4|204663.4|204513.4|204651|204501|24
1635489810000|2021-10-29 06:43:30|204658.6|204508.6|204661.1|204511.1|204668.1|204518.1|204658.6|204508.6|25
1635489820000|2021-10-29 06:43:40|204661.3|204511.3|204659.1|204509.1|204663.8|204513.8|204659|204509|20
1635489830000|2021-10-29 06:43:50|204658.3|204508.3|204659.7|204509.7|204662.3|204512.3|204645.6|204495.6|25
1635489840000|2021-10-29 06:44:00|204658.2|204508.2|204659.2|204509.2|204662.2|204512.2|204654.1|204504.1|25
1635489850000|2021-10-29 06:44:10|204659.3|204509.3|204654.9|204504.9|204666.5|204516.5|204651.2|204501.2|28
1635489860000|2021-10-29 06:44:20|204653.1|204503.1|204624|204474|204656.2|204506.2|204624|204474|13
1635489870000|2021-10-29 06:44:30|204622|204472|204621.7|204471.7|204624.4|204474.4|204617.4|204467.4|24
1635489880000|2021-10-29 06:44:40|204620.4|204470.4|204615.4|204465.4|204622.4|204472.4|204614.7|204464.7|26
1635489890000|2021-10-29 06:44:50|204619.1|204469.1|204618.5|204468.5|204625.5|204475.5|204618.3|204468.3|24
1635489900000|2021-10-29 06:45:00|204620.4|204470.4|204625.1|204475.1|204643.2|204493.2|204619.2|204469.2|32
1635489910000|2021-10-29 06:45:10|204624.6|204474.6|204625.1|204475.1|204628.7|204478.7|204622|204472|25
1635489920000|2021-10-29 06:45:20|204624.3|204474.3|204627.2|204477.2|204629|204479|204623.3|204473.3|14
1635489930000|2021-10-29 06:45:30|204626.8|204476.8|204635.4|204485.4|204635.4|204485.4|204625.6|204475.6|27
1635489940000|2021-10-29 06:45:40|204633.4|204483.4|204632.9|204482.9|204635|204485|204630.8|204480.8|25
1635489950000|2021-10-29 06:45:50|204627.2|204477.2|204627.1|204477.1|204628.2|204478.2|204621|204471|25
1635489960000|2021-10-29 06:46:00|204627.6|204477.6|204626.4|204476.4|204629.2|204479.2|204624.3|204474.3|13
1635489970000|2021-10-29 06:46:10|204628|204478|204627.6|204477.6|204629.3|204479.3|204625.2|204475.2|16
1635489980000|2021-10-29 06:46:20|204629.6|204479.6|204632.1|204482.1|204640.2|204490.2|204621|204471|25
1635489990000|2021-10-29 06:46:30|204631.9|204481.9|204646.7|204496.7|204649.4|204499.4|204628.7|204478.7|26
1635490000000|2021-10-29 06:46:40|204648.3|204498.3|204636.7|204486.7|204648.3|204498.3|204629.5|204479.5|31
1635490010000|2021-10-29 06:46:50|204637.9|204487.9|204638.3|204488.3|204639.7|204489.7|204636.8|204486.8|16
1635490020000|2021-10-29 06:47:00|204638.1|204488.1|204634.6|204484.6|204644.3|204494.3|204631.8|204481.8|24
1635490030000|2021-10-29 06:47:10|204635.4|204485.4|204639.7|204489.7|204640|204490|204631.4|204481.4|17
1635490040000|2021-10-29 06:47:20|204642.5|204492.5|204636.2|204486.2|204649|204499|204631|204481|23
1635490050000|2021-10-29 06:47:30|204634.1|204484.1|204630.7|204480.7|204636.6|204486.6|204626.5|204476.5|23
1635490060000|2021-10-29 06:47:40|204631.9|204481.9|204652.1|204502.1|204652.3|204502.3|204629.6|204479.6|28
1635490070000|2021-10-29 06:47:50|204650.2|204500.2|204654.4|204504.4|204662|204512|204650.2|204500.2|24
1635490080000|2021-10-29 06:48:00|204653.7|204503.7|204659.9|204509.9|204659.9|204509.9|204653.6|204503.6|20
1635490090000|2021-10-29 06:48:10|204660|204510|204657.1|204507.1|204660.4|204510.4|204657.1|204507.1|9
1635490100000|2021-10-29 06:48:20|204656|204506|204656.9|204506.9|204659|204509|204655.2|204505.2|20
1635490110000|2021-10-29 06:48:30|204657.7|204507.7|204655|204505|204658.6|204508.6|204652.1|204502.1|18
1635490120000|2021-10-29 06:48:40|204653.7|204503.7|204659|204509|204659.1|204509.1|204653|204503|17
1635490130000|2021-10-29 06:48:50|204658.3|204508.3|204649.5|204499.5|204660|204510|204649|204499|15
1635490140000|2021-10-29 06:49:00|204652.2|204502.2|204632.5|204482.5|204652.2|204502.2|204626.6|204476.6|32
1635490150000|2021-10-29 06:49:10|204632.9|204482.9|204657.9|204507.9|204659.6|204509.6|204629.8|204479.8|26
1635490160000|2021-10-29 06:49:20|204657.4|204507.4|204659.1|204509.1|204659.7|204509.7|204656.3|204506.3|20
1635490170000|2021-10-29 06:49:30|204659.4|204509.4|204656.4|204506.4|204659.4|204509.4|204655.4|204505.4|17
1635490180000|2021-10-29 06:49:40|204658.3|204508.3|204658.6|204508.6|204661.4|204511.4|204658.3|204508.3|13
1635490190000|2021-10-29 06:49:50|204658.4|204508.4|204660.3|204510.3|204663.5|204513.5|204652|204502|24
1635490200000|2021-10-29 06:50:00|204660|204510|204665.7|204515.7|204665.7|204515.7|204658.6|204508.6|17
1635490210000|2021-10-29 06:50:10|204665.5|204515.5|204673.1|204523.1|204675.7|204525.7|204663.8|204513.8|22
1635490220000|2021-10-29 06:50:20|204669.7|204519.7|204671.8|204521.8|204673.3|204523.3|204667.3|204517.3|21
1635490230000|2021-10-29 06:50:30|204668.7|204518.7|204664.4|204514.4|204668.7|204518.7|204663.7|204513.7|22
1635490240000|2021-10-29 06:50:40|204665.3|204515.3|204663.7|204513.7|204670|204520|204655.9|204505.9|25
1635490250000|2021-10-29 06:50:50|204669.4|204519.4|204666.1|204516.1|204671.9|204521.9|204661.3|204511.3|19
1635490260000|2021-10-29 06:51:00|204663.5|204513.5|204663.8|204513.8|204669.2|204519.2|204663.3|204513.3|23
1635490270000|2021-10-29 06:51:10|204663.1|204513.1|204676.2|204526.2|204679|204529|204660.5|204510.5|28
1635490280000|2021-10-29 06:51:20|204705.1|204555.1|204708|204558|204723.2|204573.2|204704.6|204554.6|25
1635490290000|2021-10-29 06:51:30|204706.2|204556.2|204706.6|204556.6|204709.9|204559.9|204705|204555|17
1635490300000|2021-10-29 06:51:40|204709.3|204559.3|204709.7|204559.7|204711.2|204561.2|204707.9|204557.9|13
1635490310000|2021-10-29 06:51:50|204710.7|204560.7|204718.3|204568.3|204722.3|204572.3|204708.3|204558.3|18
1635490320000|2021-10-29 06:52:00|204718|204568|204709.1|204559.1|204721.4|204571.4|204709.1|204559.1|28
1635490330000|2021-10-29 06:52:10|204711.5|204561.5|204706.6|204556.6|204715.6|204565.6|204703.2|204553.2|24
1635490340000|2021-10-29 06:52:20|204707.5|204557.5|204709.6|204559.6|204709.6|204559.6|204704.5|204554.5|21
1635490350000|2021-10-29 06:52:30|204708.7|204558.7|204707.1|204557.1|204708.7|204558.7|204705.8|204555.8|12
1635490360000|2021-10-29 06:52:40|204707.9|204557.9|204696.5|204546.5|204707.9|204557.9|204696.5|204546.5|26
1635490370000|2021-10-29 06:52:50|204697.7|204547.7|204694.3|204544.3|204697.7|204547.7|204691.6|204541.6|24
1635490380000|2021-10-29 06:53:00|204693.3|204543.3|204693.7|204543.7|204698.3|204548.3|204683|204533|25
1635490390000|2021-10-29 06:53:10|204693|204543|204682.5|204532.5|204698.9|204548.9|204681.9|204531.9|35
1635490400000|2021-10-29 06:53:20|204686|204536|204660.8|204510.8|204686|204536|204658.9|204508.9|34
1635490410000|2021-10-29 06:53:30|204659|204509|204693.5|204543.5|204694.5|204544.5|204659|204509|22
1635490420000|2021-10-29 06:53:40|204692.7|204542.7|204694.7|204544.7|204697.1|204547.1|204692.7|204542.7|19
1635490430000|2021-10-29 06:53:50|204694|204544|204698.2|204548.2|204698.2|204548.2|204692|204542|20
1635490440000|2021-10-29 06:54:00|204695.7|204545.7|204696.5|204546.5|204703.2|204553.2|204660.5|204510.5|23
1635490450000|2021-10-29 06:54:10|204698|204548|204698.7|204548.7|204700.6|204550.6|204696|204546|24
1635490460000|2021-10-29 06:54:20|204699.6|204549.6|204698.7|204548.7|204704|204554|204698.7|204548.7|22
1635490470000|2021-10-29 06:54:30|204698.1|204548.1|204701.8|204551.8|204701.9|204551.9|204697.5|204547.5|19
1635490480000|2021-10-29 06:54:40|204702.9|204552.9|204704.4|204554.4|204705.8|204555.8|204692.1|204542.1|26
1635490490000|2021-10-29 06:54:50|204704.9|204554.9|204704.5|204554.5|204704.9|204554.9|204701.4|204551.4|22
1635490500000|2021-10-29 06:55:00|204704.8|204554.8|204704.5|204554.5|204707.3|204557.3|204701.3|204551.3|25
1635490510000|2021-10-29 06:55:10|204703.6|204553.6|204706.9|204556.9|204708.3|204558.3|204702.4|204552.4|26
1635490520000|2021-10-29 06:55:20|204706.8|204556.8|204707.6|204557.6|204710.3|204560.3|204704.8|204554.8|23
1635490530000|2021-10-29 06:55:30|204711.1|204561.1|204707.2|204557.2|204713.3|204563.3|204706.2|204556.2|16
1635490540000|2021-10-29 06:55:40|204706.6|204556.6|204718.4|204568.4|204720.3|204570.3|204704.9|204554.9|26
1635490550000|2021-10-29 06:55:50|204718.3|204568.3|204721.8|204571.8|204721.8|204571.8|204714|204564|25
1635490560000|2021-10-29 06:56:00|204731.6|204581.6|204736.3|204586.3|204740.1|204590.1|204731.6|204581.6|21
1635490570000|2021-10-29 06:56:10|204737.4|204587.4|204735.8|204585.8|204741.1|204591.1|204733.4|204583.4|15
1635490580000|2021-10-29 06:56:20|204736.4|204586.4|204737.4|204587.4|204739.2|204589.2|204734.2|204584.2|18
1635490590000|2021-10-29 06:56:30|204738.3|204588.3|204774.1|204624.1|204777.8|204627.8|204738.3|204588.3|22
1635490600000|2021-10-29 06:56:40|204773.1|204623.1|204775.7|204625.7|204779.8|204629.8|204772.9|204622.9|18
1635490610000|2021-10-29 06:56:50|204774.8|204624.8|204773.7|204623.7|204778.3|204628.3|204772.9|204622.9|30
1635490620000|2021-10-29 06:57:00|204774|204624|204833.7|204683.7|204833.8|204683.8|204774|204624|26
1635490630000|2021-10-29 06:57:10|204831.6|204681.6|204837.6|204687.6|204847|204697|204827.7|204677.7|19
1635490640000|2021-10-29 06:57:20|204833|204683|204863.3|204713.3|204868.6|204718.6|204832.3|204682.3|22
1635490650000|2021-10-29 06:57:30|204862.5|204712.5|204862.8|204712.8|204868.3|204718.3|204861.2|204711.2|23
1635490660000|2021-10-29 06:57:40|204862.3|204712.3|204862.7|204712.7|204865.8|204715.8|204860.7|204710.7|17
1635490670000|2021-10-29 06:57:50|204862.9|204712.9|204863.7|204713.7|204867.6|204717.6|204861.4|204711.4|13
1635490680000|2021-10-29 06:58:00|204863.5|204713.5|204860.3|204710.3|204865.2|204715.2|204860.3|204710.3|22
1635490690000|2021-10-29 06:58:10|204868.4|204718.4|204865.9|204715.9|204869.1|204719.1|204860.9|204710.9|25
1635490700000|2021-10-29 06:58:20|204864.5|204714.5|204870.2|204720.2|204871.3|204721.3|204864.5|204714.5|20
1635490710000|2021-10-29 06:58:30|204869.9|204719.9|204904.9|204754.9|204908.8|204758.8|204869.9|204719.9|26
1635490720000|2021-10-29 06:58:40|204904.7|204754.7|204904.4|204754.4|204907|204757|204900|204750|23
1635490730000|2021-10-29 06:58:50|204905|204755|204904.9|204754.9|204908.5|204758.5|204901.4|204751.4|18
1635490740000|2021-10-29 06:59:00|204904.2|204754.2|204902.8|204752.8|204908.3|204758.3|204902.3|204752.3|24
1635490750000|2021-10-29 06:59:10|204902.7|204752.7|204900.9|204750.9|204904.1|204754.1|204897.2|204747.2|29
1635490760000|2021-10-29 06:59:20|204901.2|204751.2|204903.2|204753.2|204903.2|204753.2|204896.7|204746.7|13
1635490770000|2021-10-29 06:59:30|204899.8|204749.8|204901.5|204751.5|204903.1|204753.1|204898.5|204748.5|22
1635490780000|2021-10-29 06:59:40|204900.6|204750.6|204906.8|204756.8|204906.8|204756.8|204900.1|204750.1|26
1635490790000|2021-10-29 06:59:50|204905.8|204755.8|204938.7|204788.7|204947.4|204797.4|204905.8|204755.8|29
1635490800000|2021-10-29 07:00:00|204943|204793|204959.3|204809.3|204960.1|204810.1|204943|204793|39
1635490810000|2021-10-29 07:00:10|204956.5|204806.5|204992.8|204842.8|205000.2|204850.2|204951.2|204801.2|38
1635490820000|2021-10-29 07:00:20|204993.9|204843.9|204992.7|204842.7|204996.3|204846.3|204990.7|204840.7|26
1635490830000|2021-10-29 07:00:30|204991.4|204841.4|204985.4|204835.4|204996.6|204846.6|204978.3|204828.3|30
1635490840000|2021-10-29 07:00:40|204986.8|204836.8|204954.6|204804.6|204987.2|204837.2|204951|204801|31
1635490850000|2021-10-29 07:00:50|204952.9|204802.9|204955.5|204805.5|204955.5|204805.5|204950.5|204800.5|28
1635490860000|2021-10-29 07:01:00|204953|204803|204960.4|204810.4|204960.4|204810.4|204951.7|204801.7|20
1635490870000|2021-10-29 07:01:10|204960|204810|204956|204806|204960|204810|204955.6|204805.6|17
1635490880000|2021-10-29 07:01:20|204956.7|204806.7|204941.1|204791.1|204959|204809|204941.1|204791.1|27
1635490890000|2021-10-29 07:01:30|204943.3|204793.3|204944.3|204794.3|204946.2|204796.2|204938.5|204788.5|22
1635490900000|2021-10-29 07:01:40|204944|204794|204946.4|204796.4|204947.3|204797.3|204942.6|204792.6|25
1635490910000|2021-10-29 07:01:50|204946.1|204796.1|204905.7|204755.7|204946.9|204796.9|204902.1|204752.1|29
1635490920000|2021-10-29 07:02:00|204907.3|204757.3|204910.8|204760.8|204911.5|204761.5|204905.6|204755.6|30
1635490930000|2021-10-29 07:02:10|204911|204761|204908.7|204758.7|204911.2|204761.2|204907.6|204757.6|28
1635490940000|2021-10-29 07:02:20|204908.8|204758.8|204899.5|204749.5|204909.6|204759.6|204898.3|204748.3|26
1635490950000|2021-10-29 07:02:30|204896.1|204746.1|204896|204746|204903.8|204753.8|204896|204746|29
1635490960000|2021-10-29 07:02:40|204896.9|204746.9|204898.8|204748.8|204905.2|204755.2|204896.9|204746.9|28
1635490970000|2021-10-29 07:02:50|204899.3|204749.3|204908.4|204758.4|204908.6|204758.6|204899|204749|28
1635490980000|2021-10-29 07:03:00|204908.9|204758.9|204902.9|204752.9|204909.7|204759.7|204902.1|204752.1|28
1635490990000|2021-10-29 07:03:10|204903|204753|204898.7|204748.7|204904|204754|204898.7|204748.7|24
1635491000000|2021-10-29 07:03:20|204898.8|204748.8|204905.4|204755.4|204908.7|204758.7|204895.1|204745.1|31
1635491010000|2021-10-29 07:03:30|204906.4|204756.4|204907.5|204757.5|204915.2|204765.2|204902.8|204752.8|27
1635491020000|2021-10-29 07:03:40|204908.2|204758.2|204907.7|204757.7|204920.9|204770.9|204907.5|204757.5|33
1635491030000|2021-10-29 07:03:50|204907.5|204757.5|204911.3|204761.3|204911.6|204761.6|204905.9|204755.9|22
1635491040000|2021-10-29 07:04:00|204911|204761|204907.9|204757.9|204911.6|204761.6|204907.7|204757.7|26
1635491050000|2021-10-29 07:04:10|204908.2|204758.2|204902.6|204752.6|204909.5|204759.5|204899.6|204749.6|31
1635491060000|2021-10-29 07:04:20|204902.1|204752.1|204909.9|204759.9|204910.5|204760.5|204902.1|204752.1|34
1635491070000|2021-10-29 07:04:30|204910.4|204760.4|204908.1|204758.1|204911.1|204761.1|204907.8|204757.8|23
1635491080000|2021-10-29 07:04:40|204908.6|204758.6|204945.1|204795.1|204945.1|204795.1|204907.5|204757.5|29
1635491090000|2021-10-29 07:04:50|204944.2|204794.2|204993.1|204843.1|204994.2|204844.2|204944.2|204794.2|33
1635491100000|2021-10-29 07:05:00|204992.6|204842.6|204997.2|204847.2|205001.2|204851.2|204991.5|204841.5|28
1635491110000|2021-10-29 07:05:10|205002|204852|205030.9|204880.9|205031.6|204881.6|204995.8|204845.8|30
1635491120000|2021-10-29 07:05:20|205028.1|204878.1|204994.1|204844.1|205032.7|204882.7|204988.2|204838.2|29
1635491130000|2021-10-29 07:05:30|204992.8|204842.8|204990.5|204840.5|204993.6|204843.6|204984.6|204834.6|30
1635491140000|2021-10-29 07:05:40|204990.3|204840.3|204985.4|204835.4|204991.4|204841.4|204981.7|204831.7|27
1635491150000|2021-10-29 07:05:50|204986.6|204836.6|204949.5|204799.5|204986.6|204836.6|204941.3|204791.3|29
1635491160000|2021-10-29 07:06:00|204949.2|204799.2|204959.2|204809.2|204959.2|204809.2|204940.1|204790.1|32
1635491170000|2021-10-29 07:06:10|204960.6|204810.6|204956.7|204806.7|204960.6|204810.6|204952|204802|25
1635491180000|2021-10-29 07:06:20|204957.4|204807.4|204952.3|204802.3|204959.3|204809.3|204952.3|204802.3|26
1635491190000|2021-10-29 07:06:30|204944|204794|204940.5|204790.5|204950.1|204800.1|204938.6|204788.6|29
1635491200000|2021-10-29 07:06:40|204943.3|204793.3|204937.7|204787.7|204946.8|204796.8|204937.7|204787.7|24
1635491210000|2021-10-29 07:06:50|204939.3|204789.3|204945|204795|204947.5|204797.5|204937.3|204787.3|27
1635491220000|2021-10-29 07:07:00|204946.5|204796.5|204949.6|204799.6|204952.5|204802.5|204946.5|204796.5|28
1635491230000|2021-10-29 07:07:10|204949.7|204799.7|204948.3|204798.3|204950.9|204800.9|204948.3|204798.3|24
1635491240000|2021-10-29 07:07:20|204948.4|204798.4|204951.1|204801.1|204955.6|204805.6|204945.5|204795.5|27
1635491250000|2021-10-29 07:07:30|204952.7|204802.7|204953.9|204803.9|204955.5|204805.5|204948.8|204798.8|26
1635491260000|2021-10-29 07:07:40|204954.2|204804.2|204951.4|204801.4|204955.3|204805.3|204951.2|204801.2|25
1635491270000|2021-10-29 07:07:50|204951.2|204801.2|204949.4|204799.4|204951.2|204801.2|204947.5|204797.5|31
1635491280000|2021-10-29 07:08:00|204949.7|204799.7|204948.9|204798.9|204950.9|204800.9|204947.9|204797.9|20
1635491290000|2021-10-29 07:08:10|204949.3|204799.3|204947.8|204797.8|204949.3|204799.3|204946.8|204796.8|27
1635491300000|2021-10-29 07:08:20|204949.6|204799.6|204948.6|204798.6|204950.2|204800.2|204948.1|204798.1|20
1635491310000|2021-10-29 07:08:30|204949|204799|204948.3|204798.3|204951.8|204801.8|204947.7|204797.7|25
1635491320000|2021-10-29 07:08:40|204947.8|204797.8|204948.1|204798.1|204951.4|204801.4|204947.3|204797.3|22
1635491330000|2021-10-29 07:08:50|204949.6|204799.6|204944.5|204794.5|204951.1|204801.1|204943.1|204793.1|25
1635491340000|2021-10-29 07:09:00|204943.6|204793.6|204936.5|204786.5|204945.3|204795.3|204934.9|204784.9|31
1635491350000|2021-10-29 07:09:10|204936.4|204786.4|204936.3|204786.3|204937.2|204787.2|204933.9|204783.9|23
1635491360000|2021-10-29 07:09:20|204936.6|204786.6|204856.5|204706.5|204936.6|204786.6|204846.8|204696.8|32
1635491370000|2021-10-29 07:09:30|204856.6|204706.6|204837|204687|204856.6|204706.6|204834.3|204684.3|31
1635491380000|2021-10-29 07:09:40|204836.5|204686.5|204823.4|204673.4|204853.5|204703.5|204823.4|204673.4|25
1635491390000|2021-10-29 07:09:50|204822.9|204672.9|204796.6|204646.6|204830.2|204680.2|204796.6|204646.6|38
1635491400000|2021-10-29 07:10:00|204796.5|204646.5|204856.1|204706.1|204869.3|204719.3|204796.5|204646.5|38
1635491410000|2021-10-29 07:10:10|204859.3|204709.3|204875.8|204725.8|204876|204726|204851.1|204701.1|34
1635491420000|2021-10-29 07:10:20|204874.9|204724.9|204898|204748|204900.7|204750.7|204874.7|204724.7|33
1635491430000|2021-10-29 07:10:30|204897.7|204747.7|204900|204750|204902.4|204752.4|204896.4|204746.4|25
1635491440000|2021-10-29 07:10:40|204899.7|204749.7|204845.6|204695.6|204900.9|204750.9|204845.6|204695.6|18
1635491450000|2021-10-29 07:10:50|204846.9|204696.9|204851|204701|204852.8|204702.8|204846.9|204696.9|30
1635491460000|2021-10-29 07:11:00|204850.3|204700.3|204860.5|204710.5|204870.9|204720.9|204848.4|204698.4|38
1635491470000|2021-10-29 07:11:10|204860.9|204710.9|204868.8|204718.8|204872|204722|204860.9|204710.9|32
1635491480000|2021-10-29 07:11:20|204869|204719|204857.7|204707.7|204887.7|204737.7|204852|204702|36
1635491490000|2021-10-29 07:11:30|204856.7|204706.7|204861.5|204711.5|204863.9|204713.9|204856.1|204706.1|33
1635491500000|2021-10-29 07:11:40|204861.3|204711.3|204861.6|204711.6|204865.5|204715.5|204859.8|204709.8|29
1635491510000|2021-10-29 07:11:50|204861.7|204711.7|204869|204719|204869.8|204719.8|204861|204711|31
1635491520000|2021-10-29 07:12:00|204868.7|204718.7|204834.4|204684.4|204868.7|204718.7|204834.4|204684.4|36
1635491530000|2021-10-29 07:12:10|204833.4|204683.4|204844.8|204694.8|204844.8|204694.8|204833.4|204683.4|29
1635491540000|2021-10-29 07:12:20|204845.1|204695.1|204835.5|204685.5|204845.5|204695.5|204834.6|204684.6|28
1635491550000|2021-10-29 07:12:30|204833.3|204683.3|204826.2|204676.2|204836.4|204686.4|204817.8|204667.8|33
1635491560000|2021-10-29 07:12:40|204824.8|204674.8|204760.8|204610.8|204824.8|204674.8|204759.2|204609.2|33
1635491570000|2021-10-29 07:12:50|204760|204610|204728.5|204578.5|204791.7|204641.7|204728.5|204578.5|35
1635491580000|2021-10-29 07:13:00|204728|204578|204730.2|204580.2|204743.7|204593.7|204725.5|204575.5|31
1635491590000|2021-10-29 07:13:10|204731.9|204581.9|204703.1|204553.1|204733|204583|204697.6|204547.6|30
1635491600000|2021-10-29 07:13:20|204702.8|204552.8|204660.7|204510.7|204703.2|204553.2|204656.6|204506.6|29
1635491610000|2021-10-29 07:13:30|204659.6|204509.6|204665.1|204515.1|204665.5|204515.5|204658.4|204508.4|29
1635491620000|2021-10-29 07:13:40|204665.8|204515.8|204655|204505|204667.1|204517.1|204641.5|204491.5|28
1635491630000|2021-10-29 07:13:50|204655.3|204505.3|204613.9|204463.9|204659.8|204509.8|204609|204459|24
1635491640000|2021-10-29 07:14:00|204614.8|204464.8|204616.8|204466.8|204620.4|204470.4|204614.5|204464.5|27
1635491650000|2021-10-29 07:14:10|204617.1|204467.1|204573.2|204423.2|204619.4|204469.4|204571.4|204421.4|25
1635491660000|2021-10-29 07:14:20|204573.3|204423.3|204556.6|204406.6|204573.5|204423.5|204546.9|204396.9|29
1635491670000|2021-10-29 07:14:30|204556|204406|204557.4|204407.4|204558.9|204408.9|204555.6|204405.6|27
1635491680000|2021-10-29 07:14:40|204556.1|204406.1|204531.7|204381.7|204557.3|204407.3|204530.5|204380.5|30
1635491690000|2021-10-29 07:14:50|204531.6|204381.6|204535.3|204385.3|204555.1|204405.1|204526.6|204376.6|29
1635491700000|2021-10-29 07:15:00|204535.9|204385.9|204521.9|204371.9|204553.6|204403.6|204520.1|204370.1|29
1635491710000|2021-10-29 07:15:10|204522.6|204372.6|204487.8|204337.8|204522.6|204372.6|204487.8|204337.8|32
1635491720000|2021-10-29 07:15:20|204485.9|204335.9|204489|204339|204491.1|204341.1|204474.1|204324.1|32
1635491730000|2021-10-29 07:15:30|204488.1|204338.1|204489.6|204339.6|204494.5|204344.5|204488|204338|27
1635491740000|2021-10-29 07:15:40|204489.9|204339.9|204487.4|204337.4|204494.2|204344.2|204485.9|204335.9|29
1635491750000|2021-10-29 07:15:50|204487.2|204337.2|204489.1|204339.1|204489.4|204339.4|204481|204331|30
1635491760000|2021-10-29 07:16:00|204489.2|204339.2|204532.1|204382.1|204532.9|204382.9|204488.3|204338.3|31
1635491770000|2021-10-29 07:16:10|204529.6|204379.6|204526.1|204376.1|204531.3|204381.3|204526.1|204376.1|28
1635491780000|2021-10-29 07:16:20|204527.1|204377.1|204527.4|204377.4|204528.9|204378.9|204524.5|204374.5|22
1635491790000|2021-10-29 07:16:30|204520|204370|204572.1|204422.1|204574.8|204424.8|204515.2|204365.2|37
1635491800000|2021-10-29 07:16:40|204570.6|204420.6|204573.2|204423.2|204578.2|204428.2|204570.4|204420.4|23
1635491810000|2021-10-29 07:16:50|204585.4|204435.4|204578.3|204428.3|204585.4|204435.4|204576.2|204426.2|23
1635491820000|2021-10-29 07:17:00|204577.9|204427.9|204578.7|204428.7|204579.9|204429.9|204576.7|204426.7|21
1635491830000|2021-10-29 07:17:10|204579.1|204429.1|204579.3|204429.3|204580.7|204430.7|204575.7|204425.7|27
1635491840000|2021-10-29 07:17:20|204579.4|204429.4|204575.1|204425.1|204579.8|204429.8|204575.1|204425.1|24
1635491850000|2021-10-29 07:17:30|204574.7|204424.7|204580|204430|204580|204430|204574.7|204424.7|27
1635491860000|2021-10-29 07:17:40|204580.1|204430.1|204575.4|204425.4|204580.2|204430.2|204575.4|204425.4|24
1635491870000|2021-10-29 07:17:50|204576.1|204426.1|204580.4|204430.4|204580.6|204430.6|204576.1|204426.1|27
1635491880000|2021-10-29 07:18:00|204579.9|204429.9|204580.8|204430.8|204582.7|204432.7|204576.8|204426.8|28
1635491890000|2021-10-29 07:18:10|204578.7|204428.7|204577.4|204427.4|204579.6|204429.6|204574.8|204424.8|26
1635491900000|2021-10-29 07:18:20|204577.7|204427.7|204580.1|204430.1|204580.1|204430.1|204575.3|204425.3|24
1635491910000|2021-10-29 07:18:30|204580.4|204430.4|204579.8|204429.8|204582.6|204432.6|204579.5|204429.5|25
1635491920000|2021-10-29 07:18:40|204580.1|204430.1|204582.1|204432.1|204582.4|204432.4|204577.8|204427.8|20
1635491930000|2021-10-29 07:18:50|204582|204432|204583.4|204433.4|204583.4|204433.4|204577.7|204427.7|18
1635491940000|2021-10-29 07:19:00|204583.8|204433.8|204580.4|204430.4|204583.8|204433.8|204578.2|204428.2|21
1635491950000|2021-10-29 07:19:10|204579.3|204429.3|204579.5|204429.5|204580.3|204430.3|204577|204427|20
1635491960000|2021-10-29 07:19:20|204579.4|204429.4|204579.3|204429.3|204581.2|204431.2|204575.4|204425.4|22
1635491970000|2021-10-29 07:19:30|204578.8|204428.8|204578.3|204428.3|204580.9|204430.9|204576.3|204426.3|21
1635491980000|2021-10-29 07:19:40|204578.4|204428.4|204586.6|204436.6|204587.3|204437.3|204578.4|204428.4|22
1635491990000|2021-10-29 07:19:50|204586.5|204436.5|204656|204506|204656|204506|204584.7|204434.7|23
1635492000000|2021-10-29 07:20:00|204655.5|204505.5|204655.3|204505.3|204662.1|204512.1|204654.4|204504.4|26
1635492010000|2021-10-29 07:20:10|204655.4|204505.4|204654.1|204504.1|204658.9|204508.9|204654.1|204504.1|13
1635492020000|2021-10-29 07:20:20|204652.7|204502.7|204618.4|204468.4|204652.7|204502.7|204615.6|204465.6|27
1635492030000|2021-10-29 07:20:30|204620.5|204470.5|204617.1|204467.1|204620.5|204470.5|204617.1|204467.1|19
1635492040000|2021-10-29 07:20:40|204617.4|204467.4|204593.2|204443.2|204618.8|204468.8|204593.2|204443.2|25
1635492050000|2021-10-29 07:20:50|204603.3|204453.3|204610.1|204460.1|204610.1|204460.1|204596|204446|32
1635492060000|2021-10-29 07:21:00|204608.9|204458.9|204611.9|204461.9|204612.1|204462.1|204606.9|204456.9|32
1635492070000|2021-10-29 07:21:10|204615.6|204465.6|204614.7|204464.7|204622.8|204472.8|204614.7|204464.7|25
1635492080000|2021-10-29 07:21:20|204615.6|204465.6|204626.3|204476.3|204627.7|204477.7|204615.6|204465.6|28
1635492090000|2021-10-29 07:21:30|204625.2|204475.2|204612.5|204462.5|204629.8|204479.8|204608.4|204458.4|15
1635492100000|2021-10-29 07:21:40|204612|204462|204624.6|204474.6|204629|204479|204610|204460|34
1635492110000|2021-10-29 07:21:50|204625.8|204475.8|204621.2|204471.2|204625.8|204475.8|204616.1|204466.1|31
1635492120000|2021-10-29 07:22:00|204620.1|204470.1|204617.4|204467.4|204621|204471|204617.4|204467.4|30
1635492130000|2021-10-29 07:22:10|204618.9|204468.9|204617.4|204467.4|204621.6|204471.6|204607.4|204457.4|33
1635492140000|2021-10-29 07:22:20|204617|204467|204611.7|204461.7|204620.8|204470.8|204611.7|204461.7|27
1635492150000|2021-10-29 07:22:30|204607.3|204457.3|204611.5|204461.5|204616|204466|204607.3|204457.3|26
1635492160000|2021-10-29 07:22:40|204610.6|204460.6|204610.9|204460.9|204613.6|204463.6|204609.8|204459.8|24
1635492170000|2021-10-29 07:22:50|204610.6|204460.6|204621.7|204471.7|204626.7|204476.7|204609.2|204459.2|30
1635492180000|2021-10-29 07:23:00|204618.9|204468.9|204617|204467|204625.6|204475.6|204616|204466|32
1635492190000|2021-10-29 07:23:10|204616.3|204466.3|204619.5|204469.5|204623.4|204473.4|204616.3|204466.3|30
1635492200000|2021-10-29 07:23:20|204620.1|204470.1|204624|204474|204624|204474|204606|204456|21
1635492210000|2021-10-29 07:23:30|204622.6|204472.6|204623.9|204473.9|204625.6|204475.6|204615.3|204465.3|31
1635492220000|2021-10-29 07:23:40|204624.6|204474.6|204623.7|204473.7|204625.8|204475.8|204621|204471|21
1635492230000|2021-10-29 07:23:50|204623.9|204473.9|204626.1|204476.1|204631.6|204481.6|204621.9|204471.9|30
1635492240000|2021-10-29 07:24:00|204626.2|204476.2|204622|204472|204626.2|204476.2|204622|204472|29
1635492250000|2021-10-29 07:24:10|204621.6|204471.6|204624.9|204474.9|204624.9|204474.9|204621.1|204471.1|29
1635492260000|2021-10-29 07:24:20|204624.3|204474.3|204613.9|204463.9|204627.3|204477.3|204613.9|204463.9|29
1635492270000|2021-10-29 07:24:30|204614.6|204464.6|204614.2|204464.2|204617.1|204467.1|204611.2|204461.2|27
1635492280000|2021-10-29 07:24:40|204614|204464|204607.1|204457.1|204615.5|204465.5|204602.8|204452.8|26
1635492290000|2021-10-29 07:24:50|204607.8|204457.8|204608.5|204458.5|204610.4|204460.4|204605.5|204455.5|29
1635492300000|2021-10-29 07:25:00|204609.3|204459.3|204586.3|204436.3|204610.5|204460.5|204584.4|204434.4|33
1635492310000|2021-10-29 07:25:10|204585.9|204435.9|204581.1|204431.1|204587.7|204437.7|204574|204424|27
1635492320000|2021-10-29 07:25:20|204580.4|204430.4|204580.8|204430.8|204584.4|204434.4|204569.5|204419.5|30
1635492330000|2021-10-29 07:25:30|204580.1|204430.1|204635.7|204485.7|204638.4|204488.4|204576.9|204426.9|36
1635492340000|2021-10-29 07:25:40|204637.8|204487.8|204631.2|204481.2|204638.4|204488.4|204630.4|204480.4|29
1635492350000|2021-10-29 07:25:50|204637.6|204487.6|204666.4|204516.4|204675.4|204525.4|204637.6|204487.6|34
1635492360000|2021-10-29 07:26:00|204670.3|204520.3|204687.1|204537.1|204693.7|204543.7|204666.4|204516.4|35
1635492370000|2021-10-29 07:26:10|204684.4|204534.4|204720.7|204570.7|204720.7|204570.7|204682.9|204532.9|34
1635492380000|2021-10-29 07:26:20|204718.1|204568.1|204715.7|204565.7|204721.9|204571.9|204713.3|204563.3|27
1635492390000|2021-10-29 07:26:30|204710.4|204560.4|204696.6|204546.6|204710.4|204560.4|204693.4|204543.4|34
1635492400000|2021-10-29 07:26:40|204696.8|204546.8|204692.7|204542.7|204698.8|204548.8|204691.7|204541.7|30
1635492410000|2021-10-29 07:26:50|204692.6|204542.6|204709.6|204559.6|204709.6|204559.6|204692|204542|27
1635492420000|2021-10-29 07:27:00|204708.2|204558.2|204699.5|204549.5|204712.8|204562.8|204699.5|204549.5|36
1635492430000|2021-10-29 07:27:10|204706|204556|204700.4|204550.4|204706|204556|204697.3|204547.3|37
1635492440000|2021-10-29 07:27:20|204699.8|204549.8|204708.3|204558.3|204718.1|204568.1|204697.3|204547.3|32
1635492450000|2021-10-29 07:27:30|204707|204557|204711.8|204561.8|204713.5|204563.5|204707|204557|26
1635492460000|2021-10-29 07:27:40|204712.9|204562.9|204700.5|204550.5|204713.1|204563.1|204698.7|204548.7|32
1635492470000|2021-10-29 07:27:50|204705.1|204555.1|204695.5|204545.5|204705.1|204555.1|204691.3|204541.3|29
1635492480000|2021-10-29 07:28:00|204695.3|204545.3|204695|204545|204696.9|204546.9|204694.1|204544.1|26
1635492490000|2021-10-29 07:28:10|204694.6|204544.6|204680|204530|204694.6|204544.6|204675.5|204525.5|35
1635492500000|2021-10-29 07:28:20|204680.7|204530.7|204679.8|204529.8|204682.2|204532.2|204679.6|204529.6|25
1635492510000|2021-10-29 07:28:30|204678.9|204528.9|204665|204515|204679.6|204529.6|204662.1|204512.1|25
1635492520000|2021-10-29 07:28:40|204665.8|204515.8|204652.1|204502.1|204669.8|204519.8|204651.8|204501.8|30
1635492530000|2021-10-29 07:28:50|204652.7|204502.7|204649.1|204499.1|204656.6|204506.6|204645.6|204495.6|27
1635492540000|2021-10-29 07:29:00|204649.2|204499.2|204648.5|204498.5|204650.4|204500.4|204646.5|204496.5|24
1635492550000|2021-10-29 07:29:10|204648.1|204498.1|204650.6|204500.6|204651.1|204501.1|204647.5|204497.5|26
1635492560000|2021-10-29 07:29:20|204651|204501|204677.9|204527.9|204682|204532|204650.6|204500.6|30
1635492570000|2021-10-29 07:29:30|204678|204528|204674.6|204524.6|204681.9|204531.9|204673.4|204523.4|24
1635492580000|2021-10-29 07:29:40|204673.4|204523.4|204713.1|204563.1|204716.7|204566.7|204673.4|204523.4|31
1635492590000|2021-10-29 07:29:50|204708.9|204558.9|204712.6|204562.6|204713.8|204563.8|204702.5|204552.5|23
1635492600000|2021-10-29 07:30:00|204712.4|204562.4|204713.6|204563.6|204714.7|204564.7|204674.7|204524.7|37
1635492610000|2021-10-29 07:30:10|204713.4|204563.4|204698.4|204548.4|204713.4|204563.4|204698.4|204548.4|28
1635492620000|2021-10-29 07:30:20|204694.9|204544.9|204695.5|204545.5|204701.8|204551.8|204682.8|204532.8|35
1635492630000|2021-10-29 07:30:30|204698.9|204548.9|204692.2|204542.2|204700.2|204550.2|204687.3|204537.3|30
1635492640000|2021-10-29 07:30:40|204692.5|204542.5|204698.2|204548.2|204698.2|204548.2|204688.4|204538.4|31
1635492650000|2021-10-29 07:30:50|204703.2|204553.2|204706.3|204556.3|204707.2|204557.2|204702.1|204552.1|30
1635492660000|2021-10-29 07:31:00|204706.6|204556.6|204706.9|204556.9|204714|204564|204702.5|204552.5|31
1635492670000|2021-10-29 07:31:10|204704.4|204554.4|204712.9|204562.9|204712.9|204562.9|204703.2|204553.2|24
1635492680000|2021-10-29 07:31:20|204712.5|204562.5|204697.9|204547.9|204715.2|204565.2|204696.6|204546.6|34
1635492690000|2021-10-29 07:31:30|204695.7|204545.7|204673|204523|204695.7|204545.7|204668.7|204518.7|35
1635492700000|2021-10-29 07:31:40|204672.4|204522.4|204673.4|204523.4|204676.3|204526.3|204663.2|204513.2|35
1635492710000|2021-10-29 07:31:50|204669.2|204519.2|204674.7|204524.7|204674.7|204524.7|204668.4|204518.4|29
1635492720000|2021-10-29 07:32:00|204674.5|204524.5|204677.9|204527.9|204680.4|204530.4|204666.7|204516.7|33
1635492730000|2021-10-29 07:32:10|204677.5|204527.5|204678.5|204528.5|204679.2|204529.2|204676.6|204526.6|30
1635492740000|2021-10-29 07:32:20|204678.3|204528.3|204679.3|204529.3|204680.8|204530.8|204678.3|204528.3|34
1635492750000|2021-10-29 07:32:30|204679|204529|204679.2|204529.2|204680.2|204530.2|204666.8|204516.8|33
1635492760000|2021-10-29 07:32:40|204678.8|204528.8|204678.8|204528.8|204680.8|204530.8|204675.4|204525.4|34
1635492770000|2021-10-29 07:32:50|204679.1|204529.1|204715.3|204565.3|204715.3|204565.3|204679.1|204529.1|35
1635492780000|2021-10-29 07:33:00|204714.4|204564.4|204717.3|204567.3|204719.7|204569.7|204713.8|204563.8|28
1635492790000|2021-10-29 07:33:10|204717.5|204567.5|204712.5|204562.5|204718.4|204568.4|204709.6|204559.6|29
1635492800000|2021-10-29 07:33:20|204714.2|204564.2|204709.2|204559.2|204718.8|204568.8|204709.2|204559.2|31
1635492810000|2021-10-29 07:33:30|204709.8|204559.8|204790.4|204640.4|204793.1|204643.1|204708.4|204558.4|34
1635492820000|2021-10-29 07:33:40|204789.9|204639.9|204788.4|204638.4|204793.8|204643.8|204788.4|204638.4|27
1635492830000|2021-10-29 07:33:50|204787.3|204637.3|204787.1|204637.1|204787.3|204637.3|204784.5|204634.5|25
1635492840000|2021-10-29 07:34:00|204785.9|204635.9|204781|204631|204791.6|204641.6|204776.8|204626.8|32
1635492850000|2021-10-29 07:34:10|204781.2|204631.2|204783|204633|204783.4|204633.4|204779|204629|24
1635492860000|2021-10-29 07:34:20|204782.1|204632.1|204781.9|204631.9|204784|204634|204780.4|204630.4|25
1635492870000|2021-10-29 07:34:30|204782|204632|204782.6|204632.6|204789.4|204639.4|204779.1|204629.1|26
1635492880000|2021-10-29 07:34:40|204782.3|204632.3|204780.3|204630.3|204783.6|204633.6|204778.9|204628.9|25
1635492890000|2021-10-29 07:34:50|204776.1|204626.1|204779|204629|204780.3|204630.3|204775.5|204625.5|17
1635492900000|2021-10-29 07:35:00|204779.7|204629.7|204782.6|204632.6|204784.7|204634.7|204779.3|204629.3|26
1635492910000|2021-10-29 07:35:10|204782.7|204632.7|204782.1|204632.1|204785.4|204635.4|204780.6|204630.6|25
1635492920000|2021-10-29 07:35:20|204782.8|204632.8|204753.3|204603.3|204782.8|204632.8|204751.6|204601.6|30
1635492930000|2021-10-29 07:35:30|204752.3|204602.3|204754.5|204604.5|204755.8|204605.8|204751.3|204601.3|25
1635492940000|2021-10-29 07:35:40|204754.3|204604.3|204759.9|204609.9|204759.9|204609.9|204754.3|204604.3|23
1635492950000|2021-10-29 07:35:50|204783.4|204633.4|204787.9|204637.9|204797.1|204647.1|204783.4|204633.4|26
1635492960000|2021-10-29 07:36:00|204788.1|204638.1|204809.9|204659.9|204813.7|204663.7|204788.1|204638.1|30
1635492970000|2021-10-29 07:36:10|204810.3|204660.3|204811.2|204661.2|204811.9|204661.9|204808.1|204658.1|25
1635492980000|2021-10-29 07:36:20|204811.9|204661.9|204825.6|204675.6|204825.6|204675.6|204811.9|204661.9|23
1635492990000|2021-10-29 07:36:30|204825.9|204675.9|204823.4|204673.4|204828.6|204678.6|204821.1|204671.1|23
1635493000000|2021-10-29 07:36:40|204823.1|204673.1|204825|204675|204825|204675|204821.4|204671.4|29
1635493010000|2021-10-29 07:36:50|204824.7|204674.7|204824.8|204674.8|204825.2|204675.2|204821.3|204671.3|22
1635493020000|2021-10-29 07:37:00|204823.9|204673.9|204826.3|204676.3|204836.5|204686.5|204823.9|204673.9|27
1635493030000|2021-10-29 07:37:10|204824.4|204674.4|204833|204683|204836.3|204686.3|204824.4|204674.4|31
1635493040000|2021-10-29 07:37:20|204833.2|204683.2|204821|204671|204834.6|204684.6|204810.6|204660.6|23
1635493050000|2021-10-29 07:37:30|204821.4|204671.4|204785.8|204635.8|204821.4|204671.4|204774.2|204624.2|35
1635493060000|2021-10-29 07:37:40|204785.6|204635.6|204788.8|204638.8|204790.1|204640.1|204783.3|204633.3|31
1635493070000|2021-10-29 07:37:50|204788.4|204638.4|204792|204642|204792.7|204642.7|204785.1|204635.1|30
1635493080000|2021-10-29 07:38:00|204790.5|204640.5|204813.9|204663.9|204822.1|204672.1|204790.5|204640.5|31
1635493090000|2021-10-29 07:38:10|204812.8|204662.8|204814.3|204664.3|204816.8|204666.8|204812.8|204662.8|25
1635493100000|2021-10-29 07:38:20|204813.1|204663.1|204789|204639|204813.1|204663.1|204783.7|204633.7|29
1635493110000|2021-10-29 07:38:30|204788.4|204638.4|204769.1|204619.1|204788.4|204638.4|204768.4|204618.4|28
1635493120000|2021-10-29 07:38:40|204769.3|204619.3|204758.9|204608.9|204770.9|204620.9|204757.7|204607.7|21
1635493130000|2021-10-29 07:38:50|204756.4|204606.4|204758.1|204608.1|204759|204609|204743.1|204593.1|30
1635493140000|2021-10-29 07:39:00|204758|204608|204775.3|204625.3|204775.3|204625.3|204757.9|204607.9|24
1635493150000|2021-10-29 07:39:10|204775.7|204625.7|204771|204621|204779.8|204629.8|204770|204620|25
1635493160000|2021-10-29 07:39:20|204771.6|204621.6|204773.2|204623.2|204773.6|204623.6|204770.6|204620.6|24
1635493170000|2021-10-29 07:39:30|204772.9|204622.9|204776.2|204626.2|204776.2|204626.2|204771.8|204621.8|19
1635493180000|2021-10-29 07:39:40|204776.5|204626.5|204773.9|204623.9|204776.8|204626.8|204771.4|204621.4|24
1635493190000|2021-10-29 07:39:50|204775.4|204625.4|204746.1|204596.1|204775.4|204625.4|204745.7|204595.7|34
1635493200000|2021-10-29 07:40:00|204746.8|204596.8|204747.3|204597.3|204747.3|204597.3|204742.8|204592.8|29
1635493210000|2021-10-29 07:40:10|204741.3|204591.3|204741.6|204591.6|204742.8|204592.8|204739.2|204589.2|27
1635493220000|2021-10-29 07:40:20|204739.6|204589.6|204737.9|204587.9|204739.7|204589.7|204736.5|204586.5|25
1635493230000|2021-10-29 07:40:30|204738.2|204588.2|204744|204594|204746.4|204596.4|204738.2|204588.2|29
1635493240000|2021-10-29 07:40:40|204743.5|204593.5|204754.9|204604.9|204757.7|204607.7|204743.5|204593.5|28
1635493250000|2021-10-29 07:40:50|204755.3|204605.3|204752.5|204602.5|204755.3|204605.3|204746.5|204596.5|32
1635493260000|2021-10-29 07:41:00|204752.3|204602.3|204744.8|204594.8|204752.9|204602.9|204740.5|204590.5|29
1635493270000|2021-10-29 07:41:10|204743.6|204593.6|204745.4|204595.4|204757.7|204607.7|204743.1|204593.1|28
1635493280000|2021-10-29 07:41:20|204745.5|204595.5|204739|204589|204746.3|204596.3|204736.4|204586.4|23
1635493290000|2021-10-29 07:41:30|204738.8|204588.8|204745.5|204595.5|204748.2|204598.2|204738.8|204588.8|25
1635493300000|2021-10-29 07:41:40|204744.3|204594.3|204754.3|204604.3|204755.2|204605.2|204742.9|204592.9|32
1635493310000|2021-10-29 07:41:50|204754.1|204604.1|204744.8|204594.8|204754.7|204604.7|204743.8|204593.8|25
1635493320000|2021-10-29 07:42:00|204745.6|204595.6|204745.6|204595.6|204751.5|204601.5|204745.2|204595.2|30
1635493330000|2021-10-29 07:42:10|204745.9|204595.9|204741.9|204591.9|204745.9|204595.9|204738.8|204588.8|28
1635493340000|2021-10-29 07:42:20|204741.7|204591.7|204733.3|204583.3|204742|204592|204733.3|204583.3|24
1635493350000|2021-10-29 07:42:30|204733.8|204583.8|204734.9|204584.9|204735.6|204585.6|204732.1|204582.1|23
1635493360000|2021-10-29 07:42:40|204734.4|204584.4|204707.8|204557.8|204734.4|204584.4|204702.6|204552.6|29
1635493370000|2021-10-29 07:42:50|204706.7|204556.7|204704.3|204554.3|204708.1|204558.1|204702.9|204552.9|22
1635493380000|2021-10-29 07:43:00|204704.9|204554.9|204701.5|204551.5|204706.5|204556.5|204697.3|204547.3|23
1635493390000|2021-10-29 07:43:10|204701.4|204551.4|204698.1|204548.1|204701.6|204551.6|204693.5|204543.5|32
1635493400000|2021-10-29 07:43:20|204698.3|204548.3|204700.3|204550.3|204700.3|204550.3|204695.1|204545.1|34
1635493410000|2021-10-29 07:43:30|204700.4|204550.4|204666.9|204516.9|204700.6|204550.6|204665.6|204515.6|27
1635493420000|2021-10-29 07:43:40|204667|204517|204666.6|204516.6|204667.9|204517.9|204666.6|204516.6|22
1635493430000|2021-10-29 07:43:50|204666.5|204516.5|204654.7|204504.7|204667.1|204517.1|204649.7|204499.7|24
1635493440000|2021-10-29 07:44:00|204654|204504|204655.1|204505.1|204659.3|204509.3|204651.6|204501.6|33
1635493450000|2021-10-29 07:44:10|204655.6|204505.6|204656.4|204506.4|204657.1|204507.1|204653.4|204503.4|23
1635493460000|2021-10-29 07:44:20|204656|204506|204655.1|204505.1|204656.9|204506.9|204653.5|204503.5|22
1635493470000|2021-10-29 07:44:30|204655.4|204505.4|204655.3|204505.3|204661|204511|204655.2|204505.2|18
1635493480000|2021-10-29 07:44:40|204657.2|204507.2|204654.7|204504.7|204657.2|204507.2|204651.4|204501.4|25
1635493490000|2021-10-29 07:44:50|204654.8|204504.8|204665.2|204515.2|204665.2|204515.2|204652.7|204502.7|32
1635493500000|2021-10-29 07:45:00|204662.8|204512.8|204667.2|204517.2|204672.8|204522.8|204661.1|204511.1|25
1635493510000|2021-10-29 07:45:10|204665.9|204515.9|204667.8|204517.8|204668.2|204518.2|204661.4|204511.4|23
1635493520000|2021-10-29 07:45:20|204668.2|204518.2|204669.1|204519.1|204669.5|204519.5|204664.5|204514.5|22
1635493530000|2021-10-29 07:45:30|204669.4|204519.4|204664|204514|204669.4|204519.4|204663|204513|23
1635493540000|2021-10-29 07:45:40|204661.2|204511.2|204659.6|204509.6|204664.9|204514.9|204657.1|204507.1|18
1635493550000|2021-10-29 07:45:50|204660.5|204510.5|204658|204508|204662.7|204512.7|204658|204508|18
1635493560000|2021-10-29 07:46:00|204656.2|204506.2|204657|204507|204664|204514|204651.9|204501.9|28
1635493570000|2021-10-29 07:46:10|204655|204505|204657.5|204507.5|204658.6|204508.6|204655|204505|13
1635493580000|2021-10-29 07:46:20|204657.9|204507.9|204655.9|204505.9|204658.1|204508.1|204653.8|204503.8|22
1635493590000|2021-10-29 07:46:30|204656.8|204506.8|204655.9|204505.9|204657.7|204507.7|204653.3|204503.3|18
1635493600000|2021-10-29 07:46:40|204655.7|204505.7|204651.5|204501.5|204657.7|204507.7|204651.4|204501.4|26
1635493610000|2021-10-29 07:46:50|204651.1|204501.1|204659.4|204509.4|204661.2|204511.2|204651|204501|27
1635493620000|2021-10-29 07:47:00|204657.5|204507.5|204656.5|204506.5|204658.4|204508.4|204654.7|204504.7|29
1635493630000|2021-10-29 07:47:10|204655.9|204505.9|204658.1|204508.1|204658.6|204508.6|204655.7|204505.7|15
1635493640000|2021-10-29 07:47:20|204658.5|204508.5|204667.6|204517.6|204672.8|204522.8|204653.9|204503.9|23
1635493650000|2021-10-29 07:47:30|204665.8|204515.8|204659.4|204509.4|204667.8|204517.8|204656.2|204506.2|24
1635493660000|2021-10-29 07:47:40|204658.1|204508.1|204659|204509|204660.8|204510.8|204656.1|204506.1|21
1635493670000|2021-10-29 07:47:50|204657.8|204507.8|204656.4|204506.4|204660.6|204510.6|204655.1|204505.1|24
1635493680000|2021-10-29 07:48:00|204656.1|204506.1|204664.2|204514.2|204664.2|204514.2|204655.5|204505.5|24
1635493690000|2021-10-29 07:48:10|204666.2|204516.2|204664|204514|204667.3|204517.3|204662.5|204512.5|29
1635493700000|2021-10-29 07:48:20|204662.6|204512.6|204669.7|204519.7|204700.1|204550.1|204657.2|204507.2|25
1635493710000|2021-10-29 07:48:30|204661.3|204511.3|204665.1|204515.1|204666.9|204516.9|204656.1|204506.1|23
1635493720000|2021-10-29 07:48:40|204664.9|204514.9|204669.8|204519.8|204669.8|204519.8|204659.7|204509.7|20
1635493730000|2021-10-29 07:48:50|204665.7|204515.7|204658.6|204508.6|204666.5|204516.5|204655.2|204505.2|21
1635493740000|2021-10-29 07:49:00|204659|204509|204689.1|204539.1|204697.1|204547.1|204658.7|204508.7|27
1635493750000|2021-10-29 07:49:10|204690.9|204540.9|204690.8|204540.8|204691.6|204541.6|204687.9|204537.9|26
1635493760000|2021-10-29 07:49:20|204690.2|204540.2|204670.8|204520.8|204691|204541|204667.6|204517.6|26
1635493770000|2021-10-29 07:49:30|204671.6|204521.6|204676.5|204526.5|204678.2|204528.2|204671.3|204521.3|29
1635493780000|2021-10-29 07:49:40|204675.8|204525.8|204697.1|204547.1|204700.9|204550.9|204675.8|204525.8|33
1635493790000|2021-10-29 07:49:50|204693.1|204543.1|204691.5|204541.5|204694.7|204544.7|204690.9|204540.9|29
1635493800000|2021-10-29 07:50:00|204683.5|204533.5|204666.8|204516.8|204696.2|204546.2|204660.6|204510.6|32
1635493810000|2021-10-29 07:50:10|204663.9|204513.9|204662.1|204512.1|204667.1|204517.1|204658.4|204508.4|24
1635493820000|2021-10-29 07:50:20|204661.8|204511.8|204662.8|204512.8|204665.6|204515.6|204656.3|204506.3|25
1635493830000|2021-10-29 07:50:30|204664.8|204514.8|204664.5|204514.5|204665.3|204515.3|204660.6|204510.6|23
1635493840000|2021-10-29 07:50:40|204664.3|204514.3|204657.5|204507.5|204664.4|204514.4|204655.2|204505.2|19
1635493850000|2021-10-29 07:50:50|204654.2|204504.2|204650.5|204500.5|204663.7|204513.7|204650.5|204500.5|25
1635493860000|2021-10-29 07:51:00|204651.4|204501.4|204649.9|204499.9|204660.1|204510.1|204645.6|204495.6|28
1635493870000|2021-10-29 07:51:10|204647.6|204497.6|204648.7|204498.7|204650.3|204500.3|204639.3|204489.3|20
1635493880000|2021-10-29 07:51:20|204649.6|204499.6|204645.7|204495.7|204649.6|204499.6|204641.6|204491.6|22
1635493890000|2021-10-29 07:51:30|204644.8|204494.8|204647|204497|204647.7|204497.7|204644.8|204494.8|18
1635493900000|2021-10-29 07:51:40|204647.4|204497.4|204648.5|204498.5|204651.5|204501.5|204647.4|204497.4|24
1635493910000|2021-10-29 07:51:50|204649|204499|204653.7|204503.7|204654.7|204504.7|204647.8|204497.8|28
1635493920000|2021-10-29 07:52:00|204653.9|204503.9|204651.6|204501.6|204654.2|204504.2|204644.5|204494.5|33
1635493930000|2021-10-29 07:52:10|204653.2|204503.2|204651.5|204501.5|204655.9|204505.9|204651.2|204501.2|24
1635493940000|2021-10-29 07:52:20|204652.4|204502.4|204648.3|204498.3|204653.5|204503.5|204647.9|204497.9|29
1635493950000|2021-10-29 07:52:30|204648.5|204498.5|204652.9|204502.9|204654.4|204504.4|204648.5|204498.5|28
1635493960000|2021-10-29 07:52:40|204652|204502|204649.2|204499.2|204653.8|204503.8|204647.1|204497.1|25
1635493970000|2021-10-29 07:52:50|204650|204500|204653.5|204503.5|204653.5|204503.5|204649|204499|16
1635493980000|2021-10-29 07:53:00|204653.4|204503.4|204651.1|204501.1|204654.9|204504.9|204648.5|204498.5|27
1635493990000|2021-10-29 07:53:10|204653.3|204503.3|204649.8|204499.8|204654.8|204504.8|204648|204498|21
1635494000000|2021-10-29 07:53:20|204649.1|204499.1|204530.4|204380.4|204650.7|204500.7|204530.4|204380.4|29
1635494010000|2021-10-29 07:53:30|204528.9|204378.9|204530.7|204380.7|204534.2|204384.2|204528.8|204378.8|32
1635494020000|2021-10-29 07:53:40|204529.6|204379.6|204528.3|204378.3|204533.6|204383.6|204527.4|204377.4|29
1635494030000|2021-10-29 07:53:50|204524.6|204374.6|204526.4|204376.4|204526.4|204376.4|204522.4|204372.4|27
1635494040000|2021-10-29 07:54:00|204525|204375|204525.5|204375.5|204528.4|204378.4|204522.9|204372.9|20
1635494050000|2021-10-29 07:54:10|204523.6|204373.6|204524.9|204374.9|204528.4|204378.4|204523.6|204373.6|19
1635494060000|2021-10-29 07:54:20|204524.6|204374.6|204525.1|204375.1|204525.4|204375.4|204519.7|204369.7|16
1635494070000|2021-10-29 07:54:30|204526.4|204376.4|204527.4|204377.4|204528.5|204378.5|204523.4|204373.4|20
1635494080000|2021-10-29 07:54:40|204527.6|204377.6|204528.3|204378.3|204536.7|204386.7|204524.7|204374.7|25
1635494090000|2021-10-29 07:54:50|204527.9|204377.9|204528.4|204378.4|204530.4|204380.4|204522.7|204372.7|27
1635494100000|2021-10-29 07:55:00|204520.1|204370.1|204523.9|204373.9|204524.8|204374.8|204518.6|204368.6|24
1635494110000|2021-10-29 07:55:10|204524.4|204374.4|204500.7|204350.7|204524.4|204374.4|204496.4|204346.4|31
1635494120000|2021-10-29 07:55:20|204499.5|204349.5|204528.2|204378.2|204528.3|204378.3|204499.5|204349.5|30
1635494130000|2021-10-29 07:55:30|204527.4|204377.4|204524.3|204374.3|204527.4|204377.4|204523|204373|25
1635494140000|2021-10-29 07:55:40|204522.7|204372.7|204530.8|204380.8|204534.1|204384.1|204521.9|204371.9|25
1635494150000|2021-10-29 07:55:50|204531.8|204381.8|204523.7|204373.7|204531.8|204381.8|204522.3|204372.3|28
1635494160000|2021-10-29 07:56:00|204526|204376|204527.6|204377.6|204528.7|204378.7|204522.3|204372.3|28
1635494170000|2021-10-29 07:56:10|204527.8|204377.8|204523.2|204373.2|204527.8|204377.8|204522|204372|21
1635494180000|2021-10-29 07:56:20|204523.5|204373.5|204521.4|204371.4|204525.7|204375.7|204521.4|204371.4|24
1635494190000|2021-10-29 07:56:30|204524.4|204374.4|204478.4|204328.4|204524.4|204374.4|204478.4|204328.4|29
1635494200000|2021-10-29 07:56:40|204479.7|204329.7|204478.9|204328.9|204481.3|204331.3|204478.8|204328.8|16
1635494210000|2021-10-29 07:56:50|204479.2|204329.2|204453.1|204303.1|204480.9|204330.9|204443|204293|21
1635494220000|2021-10-29 07:57:00|204449.8|204299.8|204442.2|204292.2|204449.9|204299.9|204438.4|204288.4|24
1635494230000|2021-10-29 07:57:10|204439.5|204289.5|204440.6|204290.6|204441.9|204291.9|204438.6|204288.6|20
1635494240000|2021-10-29 07:57:20|204440.5|204290.5|204439.4|204289.4|204441.5|204291.5|204438.8|204288.8|20
1635494250000|2021-10-29 07:57:30|204441|204291|204433.6|204283.6|204442.3|204292.3|204433.6|204283.6|19
1635494260000|2021-10-29 07:57:40|204437.3|204287.3|204437.7|204287.7|204441.8|204291.8|204434.2|204284.2|24
1635494270000|2021-10-29 07:57:50|204439.1|204289.1|204401.9|204251.9|204441|204291|204399.1|204249.1|34
1635494280000|2021-10-29 07:58:00|204400.4|204250.4|204380.7|204230.7|204403.5|204253.5|204373.1|204223.1|27
1635494290000|2021-10-29 07:58:10|204378.6|204228.6|204388.7|204238.7|204394.6|204244.6|204373.6|204223.6|35
1635494300000|2021-10-29 07:58:20|204387|204237|204392.6|204242.6|204399|204249|204377.3|204227.3|32
1635494310000|2021-10-29 07:58:30|204397.8|204247.8|204405.4|204255.4|204405.5|204255.5|204389.7|204239.7|30
1635494320000|2021-10-29 07:58:40|204406.5|204256.5|204393.9|204243.9|204410.5|204260.5|204390.7|204240.7|29
1635494330000|2021-10-29 07:58:50|204393.7|204243.7|204392.6|204242.6|204394.5|204244.5|204389.5|204239.5|24
1635494340000|2021-10-29 07:59:00|204392.7|204242.7|204361.9|204211.9|204398.5|204248.5|204361.9|204211.9|36
1635494350000|2021-10-29 07:59:10|204366.7|204216.7|204367.5|204217.5|204370.7|204220.7|204366.7|204216.7|28
1635494360000|2021-10-29 07:59:20|204368.2|204218.2|204366.3|204216.3|204369.8|204219.8|204366.3|204216.3|16
1635494370000|2021-10-29 07:59:30|204366.6|204216.6|204380.3|204230.3|204387.4|204237.4|204365.3|204215.3|30
1635494380000|2021-10-29 07:59:40|204381.2|204231.2|204379.7|204229.7|204384.8|204234.8|204377.5|204227.5|27
1635494390000|2021-10-29 07:59:50|204379|204229|204354.4|204204.4|204381.6|204231.6|204352.8|204202.8|26
1635494400000|2021-10-29 08:00:00|204355.3|204205.3|204348.8|204198.8|204355.7|204205.7|204347.7|204197.7|29
1635494410000|2021-10-29 08:00:10|204349.3|204199.3|204340.8|204190.8|204352.6|204202.6|204339.1|204189.1|27
1635494420000|2021-10-29 08:00:20|204342.7|204192.7|204345.9|204195.9|204347.3|204197.3|204314.1|204164.1|35
1635494430000|2021-10-29 08:00:30|204345.7|204195.7|204363.7|204213.7|204368.4|204218.4|204342.1|204192.1|25
1635494440000|2021-10-29 08:00:40|204361.1|204211.1|204329.6|204179.6|204364.1|204214.1|204329.6|204179.6|33
1635494450000|2021-10-29 08:00:50|204332.1|204182.1|204326.7|204176.7|204333.3|204183.3|204321.1|204171.1|25
1635494460000|2021-10-29 08:01:00|204337|204187|204349.5|204199.5|204350.4|204200.4|204337|204187|31
1635494470000|2021-10-29 08:01:10|204348.7|204198.7|204349.4|204199.4|204354.7|204204.7|204348.2|204198.2|28
1635494480000|2021-10-29 08:01:20|204347.8|204197.8|204352.2|204202.2|204360|204210|204347.8|204197.8|28
1635494490000|2021-10-29 08:01:30|204350.3|204200.3|204347.4|204197.4|204351.7|204201.7|204345.6|204195.6|25
1635494500000|2021-10-29 08:01:40|204346.5|204196.5|204356.4|204206.4|204359.9|204209.9|204345.8|204195.8|30
1635494510000|2021-10-29 08:01:50|204356.3|204206.3|204365.6|204215.6|204369.8|204219.8|204353.7|204203.7|35
1635494520000|2021-10-29 08:02:00|204365.1|204215.1|204429.3|204279.3|204429.9|204279.9|204364.4|204214.4|37
1635494530000|2021-10-29 08:02:10|204427.9|204277.9|204436.6|204286.6|204436.8|204286.8|204427.9|204277.9|29
1635494540000|2021-10-29 08:02:20|204437.3|204287.3|204437.2|204287.2|204438.6|204288.6|204433.9|204283.9|25
1635494550000|2021-10-29 08:02:30|204436.6|204286.6|204436.2|204286.2|204443.8|204293.8|204435.1|204285.1|28
1635494560000|2021-10-29 08:02:40|204437.5|204287.5|204434.9|204284.9|204438.2|204288.2|204433.8|204283.8|23
1635494570000|2021-10-29 08:02:50|204434.6|204284.6|204435.9|204285.9|204439.8|204289.8|204432|204282|29
1635494580000|2021-10-29 08:03:00|204435.6|204285.6|204435.7|204285.7|204437.3|204287.3|204431.7|204281.7|25
1635494590000|2021-10-29 08:03:10|204436.7|204286.7|204448.2|204298.2|204450.8|204300.8|204436|204286|27
1635494600000|2021-10-29 08:03:20|204448.8|204298.8|204456.1|204306.1|204456.9|204306.9|204448.8|204298.8|24
1635494610000|2021-10-29 08:03:30|204453.5|204303.5|204451.5|204301.5|204453.8|204303.8|204448.9|204298.9|20
1635494620000|2021-10-29 08:03:40|204450.2|204300.2|204452.8|204302.8|204457.5|204307.5|204450.2|204300.2|18
1635494630000|2021-10-29 08:03:50|204452.7|204302.7|204452.4|204302.4|204453.4|204303.4|204450.8|204300.8|15
1635494640000|2021-10-29 08:04:00|204452.7|204302.7|204453.8|204303.8|204453.9|204303.9|204449.2|204299.2|22
1635494650000|2021-10-29 08:04:10|204453.4|204303.4|204493.9|204343.9|204495.7|204345.7|204453.1|204303.1|26
1635494660000|2021-10-29 08:04:20|204491.4|204341.4|204504.9|204354.9|204508|204358|204491.4|204341.4|29
1635494670000|2021-10-29 08:04:30|204505|204355|204503.3|204353.3|204509|204359|204502.6|204352.6|21
1635494680000|2021-10-29 08:04:40|204503.5|204353.5|204508.8|204358.8|204508.8|204358.8|204503.5|204353.5|27
1635494690000|2021-10-29 08:04:50|204509.4|204359.4|204506.9|204356.9|204509.4|204359.4|204506.5|204356.5|26
1635494700000|2021-10-29 08:05:00|204507.7|204357.7|204518.6|204368.6|204530.1|204380.1|204507.7|204357.7|32
1635494710000|2021-10-29 08:05:10|204516.6|204366.6|204514.1|204364.1|204517.7|204367.7|204513.8|204363.8|25
1635494720000|2021-10-29 08:05:20|204515.6|204365.6|204516.7|204366.7|204517.2|204367.2|204513.5|204363.5|19
1635494730000|2021-10-29 08:05:30|204515.9|204365.9|204517.2|204367.2|204517.6|204367.6|204515.1|204365.1|13
1635494740000|2021-10-29 08:05:40|204517.9|204367.9|204507.6|204357.6|204518.1|204368.1|204502.9|204352.9|24
1635494750000|2021-10-29 08:05:50|204519.8|204369.8|204526.3|204376.3|204528.3|204378.3|204519.8|204369.8|28
1635494760000|2021-10-29 08:06:00|204524.5|204374.5|204532|204382|204535.4|204385.4|204524.5|204374.5|26
1635494770000|2021-10-29 08:06:10|204531.6|204381.6|204533.6|204383.6|204534.4|204384.4|204531.6|204381.6|21
1635494780000|2021-10-29 08:06:20|204533.7|204383.7|204533.9|204383.9|204533.9|204383.9|204529.2|204379.2|15
1635494790000|2021-10-29 08:06:30|204533.8|204383.8|204537.7|204387.7|204537.9|204387.9|204533.2|204383.2|18
1635494800000|2021-10-29 08:06:40|204537.2|204387.2|204539.6|204389.6|204540.1|204390.1|204535.6|204385.6|25
1635494810000|2021-10-29 08:06:50|204537.6|204387.6|204536.9|204386.9|204539.3|204389.3|204535.1|204385.1|15
1635494820000|2021-10-29 08:07:00|204536.4|204386.4|204541.4|204391.4|204544|204394|204536.4|204386.4|20
1635494830000|2021-10-29 08:07:10|204540.4|204390.4|204538.1|204388.1|204541.2|204391.2|204535.7|204385.7|25
1635494840000|2021-10-29 08:07:20|204537.7|204387.7|204575.2|204425.2|204578.1|204428.1|204535.8|204385.8|23
1635494850000|2021-10-29 08:07:30|204575.4|204425.4|204572.6|204422.6|204576.3|204426.3|204571.4|204421.4|28
1635494860000|2021-10-29 08:07:40|204578|204428|204579.5|204429.5|204587.3|204437.3|204577.3|204427.3|26
1635494870000|2021-10-29 08:07:50|204579.4|204429.4|204580.3|204430.3|204581.6|204431.6|204577.7|204427.7|23
1635494880000|2021-10-29 08:08:00|204580.1|204430.1|204618.2|204468.2|204618.8|204468.8|204580.1|204430.1|25
1635494890000|2021-10-29 08:08:10|204617|204467|204614.3|204464.3|204624.2|204474.2|204612.6|204462.6|25
1635494900000|2021-10-29 08:08:20|204614|204464|204612.7|204462.7|204616.6|204466.6|204611.7|204461.7|21
1635494910000|2021-10-29 08:08:30|204613|204463|204619.4|204469.4|204620.4|204470.4|204612.2|204462.2|26
1635494920000|2021-10-29 08:08:40|204618.9|204468.9|204621.5|204471.5|204622.3|204472.3|204618|204468|31
1635494930000|2021-10-29 08:08:50|204620.1|204470.1|204623|204473|204623|204473|204618.8|204468.8|30
1635494940000|2021-10-29 08:09:00|204622.7|204472.7|204618.7|204468.7|204622.7|204472.7|204618.7|204468.7|25
1635494950000|2021-10-29 08:09:10|204618.8|204468.8|204617|204467|204623.3|204473.3|204616.6|204466.6|28
1635494960000|2021-10-29 08:09:20|204616.9|204466.9|204615.6|204465.6|204621.9|204471.9|204615|204465|28
1635494970000|2021-10-29 08:09:30|204617.8|204467.8|204612.9|204462.9|204617.8|204467.8|204610.7|204460.7|28
1635494980000|2021-10-29 08:09:40|204612.1|204462.1|204619.9|204469.9|204626.7|204476.7|204612.1|204462.1|28
1635494990000|2021-10-29 08:09:50|204619.5|204469.5|204610.2|204460.2|204619.5|204469.5|204608.3|204458.3|26
1635495000000|2021-10-29 08:10:00|204611.7|204461.7|204621.8|204471.8|204628.3|204478.3|204604.9|204454.9|36
1635495010000|2021-10-29 08:10:10|204627.4|204477.4|204655.5|204505.5|204659|204509|204623.1|204473.1|27
1635495020000|2021-10-29 08:10:20|204654.8|204504.8|204693.5|204543.5|204697|204547|204653.6|204503.6|29
1635495030000|2021-10-29 08:10:30|204699.5|204549.5|204704.5|204554.5|204714.4|204564.4|204696.9|204546.9|31
1635495040000|2021-10-29 08:10:40|204704.6|204554.6|204703.7|204553.7|204706.4|204556.4|204702.4|204552.4|22
1635495050000|2021-10-29 08:10:50|204702.7|204552.7|204709.1|204559.1|204709.1|204559.1|204702.3|204552.3|21
1635495060000|2021-10-29 08:11:00|204708.8|204558.8|204705.9|204555.9|204710.6|204560.6|204705.8|204555.8|26
1635495070000|2021-10-29 08:11:10|204706.4|204556.4|204704.6|204554.6|204710.6|204560.6|204704.1|204554.1|23
1635495080000|2021-10-29 08:11:20|204703.7|204553.7|204703.9|204553.9|204706.2|204556.2|204703.3|204553.3|20
1635495090000|2021-10-29 08:11:30|204703.8|204553.8|204709.9|204559.9|204714.3|204564.3|204703.8|204553.8|24
1635495100000|2021-10-29 08:11:40|204710.9|204560.9|204711.3|204561.3|204714|204564|204708.7|204558.7|20
1635495110000|2021-10-29 08:11:50|204709.6|204559.6|204711.1|204561.1|204712.4|204562.4|204709.5|204559.5|18
1635495120000|2021-10-29 08:12:00|204710.7|204560.7|204711.9|204561.9|204713|204563|204709.9|204559.9|14
1635495130000|2021-10-29 08:12:10|204714.6|204564.6|204757|204607|204762.2|204612.2|204712.4|204562.4|33
1635495140000|2021-10-29 08:12:20|204756.3|204606.3|204758.4|204608.4|204767|204617|204755.6|204605.6|25
1635495150000|2021-10-29 08:12:30|204759.6|204609.6|204754.3|204604.3|204760.8|204610.8|204753.2|204603.2|30
1635495160000|2021-10-29 08:12:40|204754.4|204604.4|204754.1|204604.1|204756.6|204606.6|204751.4|204601.4|25
1635495170000|2021-10-29 08:12:50|204754|204604|204747.4|204597.4|204754|204604|204743.7|204593.7|21
1635495180000|2021-10-29 08:13:00|204748.2|204598.2|204751.2|204601.2|204755.9|204605.9|204748.2|204598.2|19
1635495190000|2021-10-29 08:13:10|204751.3|204601.3|204745|204595|204751.3|204601.3|204744.4|204594.4|21
1635495200000|2021-10-29 08:13:20|204745.5|204595.5|204742.3|204592.3|204745.5|204595.5|204742.3|204592.3|21
1635495210000|2021-10-29 08:13:30|204746|204596|204752.2|204602.2|204752.2|204602.2|204745.2|204595.2|19
1635495220000|2021-10-29 08:13:40|204752.5|204602.5|204750.2|204600.2|204752.5|204602.5|204746.3|204596.3|28
1635495230000|2021-10-29 08:13:50|204752.6|204602.6|204751.9|204601.9|204752.6|204602.6|204749.2|204599.2|18
1635495240000|2021-10-29 08:14:00|204751.3|204601.3|204748.2|204598.2|204751.3|204601.3|204747.9|204597.9|20
1635495250000|2021-10-29 08:14:10|204747.6|204597.6|204741.2|204591.2|204748.9|204598.9|204739.6|204589.6|13
1635495260000|2021-10-29 08:14:20|204742.1|204592.1|204743|204593|204745.6|204595.6|204740.2|204590.2|20
1635495270000|2021-10-29 08:14:30|204748.7|204598.7|204745.1|204595.1|204748.7|204598.7|204743.3|204593.3|20
1635495280000|2021-10-29 08:14:40|204744.4|204594.4|204740.5|204590.5|204744.4|204594.4|204739.1|204589.1|26
1635495290000|2021-10-29 08:14:50|204740.4|204590.4|204738.7|204588.7|204740.9|204590.9|204737.5|204587.5|19
1635495300000|2021-10-29 08:15:00|204738.4|204588.4|204738.4|204588.4|204745.4|204595.4|204736.9|204586.9|21
1635495310000|2021-10-29 08:15:10|204739.2|204589.2|204735.1|204585.1|204739.2|204589.2|204735|204585|22
1635495320000|2021-10-29 08:15:20|204735.6|204585.6|204665.1|204515.1|204737.9|204587.9|204659.2|204509.2|25
1635495330000|2021-10-29 08:15:30|204663|204513|204658.8|204508.8|204664.1|204514.1|204651.4|204501.4|33
1635495340000|2021-10-29 08:15:40|204658|204508|204663.3|204513.3|204666.4|204516.4|204658|204508|27
1635495350000|2021-10-29 08:15:50|204662.8|204512.8|204683.3|204533.3|204684.4|204534.4|204662.8|204512.8|35
1635495360000|2021-10-29 08:16:00|204683.7|204533.7|204744.2|204594.2|204744.2|204594.2|204681.4|204531.4|31
1635495370000|2021-10-29 08:16:10|204743.7|204593.7|204749.7|204599.7|204750.2|204600.2|204743.7|204593.7|25
1635495380000|2021-10-29 08:16:20|204752.5|204602.5|204751.7|204601.7|204753.2|204603.2|204749.2|204599.2|26
1635495390000|2021-10-29 08:16:30|204743.8|204593.8|204732.9|204582.9|204743.8|204593.8|204732.9|204582.9|26
1635495400000|2021-10-29 08:16:40|204731.5|204581.5|204737.3|204587.3|204743.6|204593.6|204731.5|204581.5|22
1635495410000|2021-10-29 08:16:50|204738.5|204588.5|204743.5|204593.5|204745.8|204595.8|204737.7|204587.7|24
1635495420000|2021-10-29 08:17:00|204743.2|204593.2|204708.1|204558.1|204743.2|204593.2|204701.9|204551.9|30
1635495430000|2021-10-29 08:17:10|204708.3|204558.3|204704.9|204554.9|204711.5|204561.5|204704.9|204554.9|27
1635495440000|2021-10-29 08:17:20|204705.6|204555.6|204709.7|204559.7|204710.6|204560.6|204705.6|204555.6|29
1635495450000|2021-10-29 08:17:30|204711.1|204561.1|204712|204562|204713.4|204563.4|204708.4|204558.4|21
1635495460000|2021-10-29 08:17:40|204712.4|204562.4|204741.1|204591.1|204741.1|204591.1|204707.3|204557.3|31
1635495470000|2021-10-29 08:17:50|204741.7|204591.7|204743.3|204593.3|204745.4|204595.4|204736.3|204586.3|29
1635495480000|2021-10-29 08:18:00|204742.5|204592.5|204740.6|204590.6|204742.5|204592.5|204737.4|204587.4|27
1635495490000|2021-10-29 08:18:10|204740|204590|204733.3|204583.3|204740|204590|204733.3|204583.3|20
1635495500000|2021-10-29 08:18:20|204733.5|204583.5|204736.4|204586.4|204736.8|204586.8|204733.5|204583.5|11
1635495510000|2021-10-29 08:18:30|204736.7|204586.7|204737.9|204587.9|204739.5|204589.5|204735.2|204585.2|24
1635495520000|2021-10-29 08:18:40|204738.7|204588.7|204702.1|204552.1|204739.7|204589.7|204700.1|204550.1|25
1635495530000|2021-10-29 08:18:50|204701.8|204551.8|204706|204556|204713|204563|204699.1|204549.1|28
1635495540000|2021-10-29 08:19:00|204704.1|204554.1|204747|204597|204747.1|204597.1|204698.4|204548.4|33
1635495550000|2021-10-29 08:19:10|204746.9|204596.9|204745.1|204595.1|204748.6|204598.6|204743.5|204593.5|31
1635495560000|2021-10-29 08:19:20|204746.1|204596.1|204747|204597|204747|204597|204744.3|204594.3|23
1635495570000|2021-10-29 08:19:30|204747.2|204597.2|204745.9|204595.9|204747.2|204597.2|204743.1|204593.1|17
1635495580000|2021-10-29 08:19:40|204746.3|204596.3|204745.3|204595.3|204752.1|204602.1|204742.2|204592.2|30
1635495590000|2021-10-29 08:19:50|204743.2|204593.2|204743|204593|204746.1|204596.1|204742.6|204592.6|18
1635495600000|2021-10-29 08:20:00|204742.6|204592.6|204746.3|204596.3|204746.3|204596.3|204742.5|204592.5|18
1635495610000|2021-10-29 08:20:10|204745.9|204595.9|204743.5|204593.5|204746|204596|204743.5|204593.5|12
1635495620000|2021-10-29 08:20:20|204744.9|204594.9|204743.6|204593.6|204745.8|204595.8|204743.6|204593.6|9
1635495630000|2021-10-29 08:20:30|204743.1|204593.1|204742.3|204592.3|204753.4|204603.4|204741.5|204591.5|27
1635495640000|2021-10-29 08:20:40|204742|204592|204745.8|204595.8|204745.8|204595.8|204741.9|204591.9|23
1635495650000|2021-10-29 08:20:50|204744.8|204594.8|204747.5|204597.5|204748.1|204598.1|204744|204594|28
1635495660000|2021-10-29 08:21:00|204748|204598|204750.1|204600.1|204750.5|204600.5|204747.2|204597.2|24
1635495670000|2021-10-29 08:21:10|204751.1|204601.1|204748.7|204598.7|204751.8|204601.8|204746.7|204596.7|21
1635495680000|2021-10-29 08:21:20|204748.6|204598.6|204744|204594|204748.9|204598.9|204743.9|204593.9|25
1635495690000|2021-10-29 08:21:30|204739.1|204589.1|204741.1|204591.1|204741.6|204591.6|204737.4|204587.4|25
1635495700000|2021-10-29 08:21:40|204741.8|204591.8|204740.2|204590.2|204742.1|204592.1|204738.5|204588.5|21
1635495710000|2021-10-29 08:21:50|204739.3|204589.3|204741.5|204591.5|204741.6|204591.6|204738.9|204588.9|16
1635495720000|2021-10-29 08:22:00|204739|204589|204740.5|204590.5|204741.7|204591.7|204737.6|204587.6|25
1635495730000|2021-10-29 08:22:10|204741.4|204591.4|204738.2|204588.2|204741.7|204591.7|204737.1|204587.1|17
1635495740000|2021-10-29 08:22:20|204737.5|204587.5|204736.4|204586.4|204739.6|204589.6|204734.8|204584.8|28
1635495750000|2021-10-29 08:22:30|204735.8|204585.8|204737.5|204587.5|204737.5|204587.5|204735|204585|22
1635495760000|2021-10-29 08:22:40|204737.2|204587.2|204739.5|204589.5|204739.7|204589.7|204735.6|204585.6|18
1635495770000|2021-10-29 08:22:50|204739.2|204589.2|204743.9|204593.9|204747.1|204597.1|204736.9|204586.9|32
1635495780000|2021-10-29 08:23:00|204747.7|204597.7|204746|204596|204749.2|204599.2|204746|204596|23
1635495790000|2021-10-29 08:23:10|204746.1|204596.1|204743|204593|204747.9|204597.9|204742.5|204592.5|21
1635495800000|2021-10-29 08:23:20|204742.9|204592.9|204818|204668|204824.6|204710|204742|204592|26
1635495810000|2021-10-29 08:23:30|204818.3|204668.3|204817.6|204667.6|204822.6|204672.6|204814.9|204664.9|30
1635495820000|2021-10-29 08:23:40|204816.6|204666.6|204816.8|204666.8|204820.1|204670.1|204815.4|204665.4|27
1635495830000|2021-10-29 08:23:50|204819.4|204669.4|204779.5|204629.5|204820.3|204670.3|204773.4|204623.4|30
1635495840000|2021-10-29 08:24:00|204780.4|204630.4|204786.1|204636.1|204786.3|204636.3|204776.2|204626.2|27
1635495850000|2021-10-29 08:24:10|204786.6|204636.6|204782.8|204632.8|204789.9|204639.9|204772.5|204622.5|30
1635495860000|2021-10-29 08:24:20|204783.1|204633.1|204760.8|204610.8|204787.1|204637.1|204747.5|204597.5|32
1635495870000|2021-10-29 08:24:30|204760.6|204610.6|204757.7|204607.7|204760.6|204610.6|204757|204607|17
1635495880000|2021-10-29 08:24:40|204755.4|204605.4|204730|204580|204758.3|204608.3|204723.3|204573.3|15
1635495890000|2021-10-29 08:24:50|204727.1|204577.1|204737.2|204587.2|204739.8|204589.8|204727|204577|26
1635495900000|2021-10-29 08:25:00|204737.1|204587.1|204724.3|204574.3|204738.5|204588.5|204719|204569|35
1635495910000|2021-10-29 08:25:10|204724.2|204574.2|204719|204569|204724.2|204574.2|204719|204569|31
1635495920000|2021-10-29 08:25:20|204718.5|204568.5|204719.6|204569.6|204719.6|204569.6|204712.4|204562.4|28
1635495930000|2021-10-29 08:25:30|204718.7|204568.7|204716.4|204566.4|204719.3|204569.3|204715.2|204565.2|21
1635495940000|2021-10-29 08:25:40|204716.1|204566.1|204697.1|204547.1|204718.6|204568.6|204690.3|204540.3|26
1635495950000|2021-10-29 08:25:50|204696.3|204546.3|204695.3|204545.3|204697.2|204547.2|204689|204539|25
1635495960000|2021-10-29 08:26:00|204695.8|204545.8|204698.3|204548.3|204704|204554|204695.8|204545.8|20
1635495970000|2021-10-29 08:26:10|204699.1|204549.1|204702.4|204552.4|204702.7|204552.7|204696.6|204546.6|26
1635495980000|2021-10-29 08:26:20|204703|204553|204713.2|204563.2|204713.3|204563.3|204702.7|204552.7|25
1635495990000|2021-10-29 08:26:30|204715.9|204565.9|204707.2|204557.2|204715.9|204565.9|204706.5|204556.5|16
1635496000000|2021-10-29 08:26:40|204707.3|204557.3|204705.8|204555.8|204716.5|204566.5|204698.4|204548.4|32
1635496010000|2021-10-29 08:26:50|204706|204556|204710.4|204560.4|204710.6|204560.6|204705|204555|16
1635496020000|2021-10-29 08:27:00|204710.8|204560.8|204708.6|204558.6|204711.5|204561.5|204707.1|204557.1|22
1635496030000|2021-10-29 08:27:10|204709.5|204559.5|204705.9|204555.9|204709.8|204559.8|204704|204554|14
1635496040000|2021-10-29 08:27:20|204695.1|204545.1|204695.2|204545.2|204701.9|204551.9|204689.3|204539.3|27
1635496050000|2021-10-29 08:27:30|204691.3|204541.3|204694.5|204544.5|204695.5|204545.5|204691.3|204541.3|16
1635496060000|2021-10-29 08:27:40|204694.6|204544.6|204698.9|204548.9|204702.7|204552.7|204694.6|204544.6|28
1635496070000|2021-10-29 08:27:50|204698.4|204548.4|204712.4|204562.4|204712.4|204562.4|204698.4|204548.4|22
1635496080000|2021-10-29 08:28:00|204712.6|204562.6|204713.1|204563.1|204713.5|204563.5|204712.1|204562.1|16
1635496090000|2021-10-29 08:28:10|204713|204563|204716.1|204566.1|204718.3|204568.3|204712.9|204562.9|29
1635496100000|2021-10-29 08:28:20|204716|204566|204744.2|204594.2|204745.8|204595.8|204714.9|204564.9|28
1635496110000|2021-10-29 08:28:30|204744.9|204594.9|204787.3|204637.3|204787.3|204637.3|204744.1|204594.1|34
1635496120000|2021-10-29 08:28:40|204786.6|204636.6|204808.1|204658.1|204810.2|204660.2|204784|204634|36
1635496130000|2021-10-29 08:28:50|204807.6|204657.6|204795.4|204645.4|204807.6|204657.6|204784.8|204634.8|33
1635496140000|2021-10-29 08:29:00|204795|204645|204792|204642|204797.3|204647.3|204777.3|204627.3|35
1635496150000|2021-10-29 08:29:10|204791.9|204641.9|204790.4|204640.4|204793.3|204643.3|204781.4|204631.4|36
1635496160000|2021-10-29 08:29:20|204791|204641|204799.9|204649.9|204800.9|204650.9|204791|204641|33
1635496170000|2021-10-29 08:29:30|204800|204650|204802.5|204652.5|204802.8|204652.8|204797.2|204647.2|29
1635496180000|2021-10-29 08:29:40|204803.1|204653.1|204804.5|204654.5|204809.8|204659.8|204800.7|204650.7|28
1635496190000|2021-10-29 08:29:50|204804.9|204654.9|204804.8|204654.8|204806.3|204656.3|204801.3|204651.3|23
1635496200000|2021-10-29 08:30:00|204830.1|204680.1|204818.3|204668.3|204832.4|204682.4|204815.8|204665.8|34
1635496210000|2021-10-29 08:30:10|204820.2|204670.2|204861.4|204711.4|204879|204729|204818.8|204668.8|37
1635496220000|2021-10-29 08:30:20|204862|204712|204849.2|204699.2|204870.7|204720.7|204845.8|204695.8|36
1635496230000|2021-10-29 08:30:30|204848.6|204698.6|204852.4|204702.4|204853.5|204703.5|204847.5|204697.5|32
1635496240000|2021-10-29 08:30:40|204852.2|204702.2|204855.3|204705.3|204855.7|204705.7|204852.2|204702.2|25
1635496250000|2021-10-29 08:30:50|204856.2|204706.2|204853.1|204703.1|204856.2|204706.2|204851.4|204701.4|18
1635496260000|2021-10-29 08:31:00|204852.5|204702.5|204855.1|204705.1|204860.5|204710.5|204851.7|204701.7|28
1635496270000|2021-10-29 08:31:10|204854.6|204704.6|204855.2|204705.2|204860.2|204710.2|204852.4|204702.4|33
1635496280000|2021-10-29 08:31:20|204853.9|204703.9|204852.4|204702.4|204856.2|204706.2|204851.9|204701.9|27
1635496290000|2021-10-29 08:31:30|204851.9|204701.9|204855.8|204705.8|204857.2|204707.2|204850.2|204700.2|26
1635496300000|2021-10-29 08:31:40|204855.6|204705.6|204858.9|204708.9|204860.5|204710.5|204855|204705|23
1635496310000|2021-10-29 08:31:50|204860|204710|204843|204693|204860.8|204710.8|204843|204693|24
1635496320000|2021-10-29 08:32:00|204843.8|204693.8|204860.9|204710.9|204867.7|204717.7|204843.8|204693.8|34
1635496330000|2021-10-29 08:32:10|204862.9|204712.9|204907|204757|204908.4|204758.4|204861.9|204711.9|32
1635496340000|2021-10-29 08:32:20|204906.4|204756.4|204894.3|204744.3|204907.7|204757.7|204894.3|204744.3|24
1635496350000|2021-10-29 08:32:30|204889.7|204739.7|204890.7|204740.7|204907.2|204757.2|204883.6|204733.6|38
1635496360000|2021-10-29 08:32:40|204890.5|204740.5|204887.3|204737.3|204891.7|204741.7|204886.9|204736.9|28
1635496370000|2021-10-29 08:32:50|204886.9|204736.9|204886.2|204736.2|204890|204740|204884.9|204734.9|29
1635496380000|2021-10-29 08:33:00|204887.3|204737.3|204864.9|204714.9|204888|204738|204858.1|204708.1|29
1635496390000|2021-10-29 08:33:10|204864.7|204714.7|204875.3|204725.3|204877.6|204727.6|204862.8|204712.8|25
1635496400000|2021-10-29 08:33:20|204875.1|204725.1|204876.6|204726.6|204879.3|204729.3|204874.8|204724.8|21
1635496410000|2021-10-29 08:33:30|204876.7|204726.7|204864.3|204714.3|204878.5|204728.5|204862.6|204712.6|27
1635496420000|2021-10-29 08:33:40|204863.7|204713.7|204871.4|204721.4|204874.7|204724.7|204861.8|204711.8|28
1635496430000|2021-10-29 08:33:50|204872.1|204722.1|204871.7|204721.7|204874.9|204724.9|204871.1|204721.1|20
1635496440000|2021-10-29 08:34:00|204872.3|204722.3|204885.8|204735.8|204888.5|204738.5|204871.7|204721.7|29
1635496450000|2021-10-29 08:34:10|204885.2|204735.2|204895.1|204745.1|204897.8|204747.8|204885.2|204735.2|29
1635496460000|2021-10-29 08:34:20|204894.7|204744.7|204893.1|204743.1|204904.9|204754.9|204893.1|204743.1|31
1635496470000|2021-10-29 08:34:30|204894.2|204744.2|204893|204743|204894.6|204744.6|204890.8|204740.8|27
1635496480000|2021-10-29 08:34:40|204893.3|204743.3|204894.3|204744.3|204894.3|204744.3|204890.3|204740.3|25
1635496490000|2021-10-29 08:34:50|204894.7|204744.7|204901.2|204751.2|204901.5|204751.5|204894.4|204744.4|27
1635496500000|2021-10-29 08:35:00|204901.3|204751.3|204922.4|204772.4|204922.8|204772.8|204899.3|204749.3|32
1635496510000|2021-10-29 08:35:10|204922.5|204772.5|204951.4|204801.4|204960.3|204810.3|204921.4|204771.4|33
1635496520000|2021-10-29 08:35:20|204951.9|204801.9|204963.5|204813.5|204970|204820|204947.7|204797.7|37
1635496530000|2021-10-29 08:35:30|204966|204816|204968.8|204818.8|204970.6|204820.6|204959|204809|30
1635496540000|2021-10-29 08:35:40|204969|204819|204999.6|204849.6|205002.4|204852.4|204969|204819|25
1635496550000|2021-10-29 08:35:50|204999.3|204849.3|204997.8|204847.8|205000.3|204850.3|204996.5|204846.5|23
1635496560000|2021-10-29 08:36:00|204997.6|204847.6|205024.9|204874.9|205029.9|204879.9|204984.8|204834.8|27
1635496570000|2021-10-29 08:36:10|205022|204872|205018.4|204868.4|205027.2|204877.2|205015.4|204865.4|36
1635496580000|2021-10-29 08:36:20|205019.4|204869.4|205013.6|204863.6|205019.4|204869.4|205011.7|204861.7|27
1635496590000|2021-10-29 08:36:30|205025.9|204875.9|205007.3|204857.3|205028.8|204878.8|205007.3|204857.3|25
1635496600000|2021-10-29 08:36:40|205006.9|204856.9|205019.7|204869.7|205026.3|204876.3|205006.3|204856.3|34
1635496610000|2021-10-29 08:36:50|205018.2|204868.2|205015.7|204865.7|205020.6|204870.6|205013.5|204863.5|29
1635496620000|2021-10-29 08:37:00|205015.2|204865.2|204990.6|204840.6|205021.1|204871.1|204988.3|204838.3|28
1635496630000|2021-10-29 08:37:10|204990.2|204840.2|204988.6|204838.6|204993|204843|204986.9|204836.9|24
1635496640000|2021-10-29 08:37:20|204989|204839|204986.9|204836.9|205001.9|204851.9|204984.6|204834.6|29
1635496650000|2021-10-29 08:37:30|204986.1|204836.1|204989.3|204839.3|204997.6|204847.6|204986.1|204836.1|29
1635496660000|2021-10-29 08:37:40|204988.5|204838.5|204997.4|204847.4|204998.8|204848.8|204986.1|204836.1|28
1635496670000|2021-10-29 08:37:50|204993.5|204843.5|204990.8|204840.8|204999.8|204849.8|204984.2|204834.2|29
1635496680000|2021-10-29 08:38:00|204990.2|204840.2|204997.7|204847.7|205000.3|204850.3|204985.9|204835.9|33
1635496690000|2021-10-29 08:38:10|204997.8|204847.8|204989.2|204839.2|205001.3|204851.3|204984.7|204834.7|31
1635496700000|2021-10-29 08:38:20|204994.8|204844.8|204989|204839|204997|204847|204987|204837|29
1635496710000|2021-10-29 08:38:30|204988.9|204838.9|205005.8|204855.8|205006.7|204856.7|204988.4|204838.4|23
1635496720000|2021-10-29 08:38:40|205004.6|204854.6|205005.8|204855.8|205008.6|204858.6|205003.3|204853.3|29
1635496730000|2021-10-29 08:38:50|205011.1|204861.1|205003.9|204853.9|205012.4|204862.4|205002.7|204852.7|32
1635496740000|2021-10-29 08:39:00|205004|204854|204992.4|204842.4|205004.1|204854.1|204988.1|204838.1|28
1635496750000|2021-10-29 08:39:10|204990.4|204840.4|204988|204838|204996.3|204846.3|204988|204838|34
1635496760000|2021-10-29 08:39:20|204989|204839|204988.5|204838.5|204989.6|204839.6|204987.8|204837.8|19
1635496770000|2021-10-29 08:39:30|204988.6|204838.6|204989.1|204839.1|204993.9|204843.9|204987.7|204837.7|31
1635496780000|2021-10-29 08:39:40|204989.5|204839.5|204993.3|204843.3|205004|204854|204989.5|204839.5|34
1635496790000|2021-10-29 08:39:50|204994.6|204844.6|204990.3|204840.3|204994.6|204844.6|204987.3|204837.3|24
1635496800000|2021-10-29 08:40:00|204990.1|204840.1|205005.1|204855.1|205006|204856|204989.2|204839.2|29
1635496810000|2021-10-29 08:40:10|205002.8|204852.8|204990.2|204840.2|205006.6|204856.6|204990.2|204840.2|28
1635496820000|2021-10-29 08:40:20|204991.5|204841.5|204993.2|204843.2|204997.8|204847.8|204990.6|204840.6|30
1635496830000|2021-10-29 08:40:30|204993|204843|204997.4|204847.4|204999.5|204849.5|204991.8|204841.8|30
1635496840000|2021-10-29 08:40:40|204997.2|204847.2|204997.5|204847.5|205008.1|204858.1|204995.7|204845.7|35
1635496850000|2021-10-29 08:40:50|204997.1|204847.1|205008.3|204858.3|205008.9|204858.9|204996.3|204846.3|17
1635496860000|2021-10-29 08:41:00|205006.9|204856.9|205003.7|204853.7|205009.2|204859.2|204998.5|204848.5|31
1635496870000|2021-10-29 08:41:10|205011.5|204861.5|204997.9|204847.9|205011.7|204861.7|204994|204844|29
1635496880000|2021-10-29 08:41:20|204997.7|204847.7|204989.9|204839.9|204999.3|204849.3|204989.9|204839.9|17
1635496890000|2021-10-29 08:41:30|204989.8|204839.8|204992.9|204842.9|205001|204851|204989.8|204839.8|19
1635496900000|2021-10-29 08:41:40|204992.5|204842.5|204990.3|204840.3|204992.8|204842.8|204988.4|204838.4|21
1635496910000|2021-10-29 08:41:50|204990.2|204840.2|204998.4|204848.4|205003.6|204853.6|204989.4|204839.4|32
1635496920000|2021-10-29 08:42:00|204999.1|204849.1|204999.3|204849.3|205002.1|204852.1|204997.1|204847.1|29
1635496930000|2021-10-29 08:42:10|204999.6|204849.6|204987.2|204837.2|204999.6|204849.6|204984.7|204834.7|27
1635496940000|2021-10-29 08:42:20|204988.6|204838.6|204996.6|204846.6|204998.7|204848.7|204988.6|204838.6|27
1635496950000|2021-10-29 08:42:30|204996.3|204846.3|204996.7|204846.7|204997.2|204847.2|204995.5|204845.5|16
1635496960000|2021-10-29 08:42:40|204996.9|204846.9|205008.1|204858.1|205013.6|204863.6|204996.9|204846.9|30
1635496970000|2021-10-29 08:42:50|205006.6|204856.6|205007.7|204857.7|205008.2|204858.2|205005.6|204855.6|31
1635496980000|2021-10-29 08:43:00|205007.3|204857.3|205030.4|204880.4|205031.4|204881.4|205006.4|204856.4|30
1635496990000|2021-10-29 08:43:10|205029|204879|205008.8|204858.8|205029.6|204879.6|205008.8|204858.8|30
1635497000000|2021-10-29 08:43:20|205008.2|204858.2|205004.5|204854.5|205011.4|204861.4|205002.9|204852.9|24
1635497010000|2021-10-29 08:43:30|205005|204855|205005.2|204855.2|205005.6|204855.6|205003.6|204853.6|20
1635497020000|2021-10-29 08:43:40|205005.5|204855.5|205010.5|204860.5|205015.2|204865.2|205001.8|204851.8|21
1635497030000|2021-10-29 08:43:50|205011.2|204861.2|205010.5|204860.5|205014.7|204864.7|205009.5|204859.5|24
1635497040000|2021-10-29 08:44:00|205011.1|204861.1|205013.3|204863.3|205014.4|204864.4|205011|204861|26
1635497050000|2021-10-29 08:44:10|205012|204862|205021.6|204871.6|205025|204875|205012|204862|20
1635497060000|2021-10-29 08:44:20|205023.8|204873.8|205020.6|204870.6|205023.8|204873.8|205020.3|204870.3|28
1635497070000|2021-10-29 08:44:30|205020|204870|205011.3|204861.3|205020|204870|205006.3|204856.3|26
1635497080000|2021-10-29 08:44:40|205011.5|204861.5|205008.3|204858.3|205011.5|204861.5|205008.3|204858.3|19
1635497090000|2021-10-29 08:44:50|205008.5|204858.5|205003.2|204853.2|205008.6|204858.6|205002|204852|25
1635497100000|2021-10-29 08:45:00|205006.8|204856.8|205001.7|204851.7|205006.8|204856.8|205001.4|204851.4|24
1635497110000|2021-10-29 08:45:10|205002.2|204852.2|204966.8|204816.8|205002.7|204852.7|204966.8|204816.8|18
1635497120000|2021-10-29 08:45:20|204964.8|204814.8|204955.3|204805.3|204967.3|204817.3|204955|204805|35
1635497130000|2021-10-29 08:45:30|204955.7|204805.7|204957.6|204807.6|204958.2|204808.2|204954.2|204804.2|24
1635497140000|2021-10-29 08:45:40|204957.7|204807.7|204952.9|204802.9|204957.7|204807.7|204952.8|204802.8|20
1635497150000|2021-10-29 08:45:50|204953.7|204803.7|204955.7|204805.7|204958.3|204808.3|204951.5|204801.5|26
1635497160000|2021-10-29 08:46:00|204956.3|204806.3|204956.1|204806.1|204957|204807|204955|204805|24
1635497170000|2021-10-29 08:46:10|204955.9|204805.9|204959|204809|204962.4|204812.4|204955.1|204805.1|27
1635497180000|2021-10-29 08:46:20|204958.5|204808.5|204958.2|204808.2|204960.5|204810.5|204956.2|204806.2|31
1635497190000|2021-10-29 08:46:30|204957.6|204807.6|204962.8|204812.8|204965.2|204815.2|204957.6|204807.6|30
1635497200000|2021-10-29 08:46:40|204962.5|204812.5|204962.5|204812.5|204962.5|204812.5|204959.2|204809.2|25
1635497210000|2021-10-29 08:46:50|204962.2|204812.2|204958.1|204808.1|204963.1|204813.1|204956.1|204806.1|24
1635497220000|2021-10-29 08:47:00|204959|204809|204961.1|204811.1|204961.9|204811.9|204959|204809|26
1635497230000|2021-10-29 08:47:10|204965.8|204815.8|204968.4|204818.4|204972.4|204822.4|204962.8|204812.8|28
1635497240000|2021-10-29 08:47:20|204967.5|204817.5|204967.3|204817.3|204970.9|204820.9|204959.8|204809.8|24
1635497250000|2021-10-29 08:47:30|204964.4|204814.4|204961.6|204811.6|204969.6|204819.6|204960.4|204810.4|28
1635497260000|2021-10-29 08:47:40|204961.3|204811.3|204968.7|204818.7|204970.4|204820.4|204961.1|204811.1|29
1635497270000|2021-10-29 08:47:50|204969.2|204819.2|204965|204815|204969.7|204819.7|204965|204815|28
1635497280000|2021-10-29 08:48:00|204962.6|204812.6|204964.6|204814.6|204968.2|204818.2|204962.6|204812.6|29
1635497290000|2021-10-29 08:48:10|204966.7|204816.7|204984.4|204834.4|204989.6|204839.6|204966.1|204816.1|30
1635497300000|2021-10-29 08:48:20|204985.4|204835.4|204969.2|204819.2|204985.4|204835.4|204966.3|204816.3|27
1635497310000|2021-10-29 08:48:30|204968.7|204818.7|204972.4|204822.4|204972.4|204822.4|204968.7|204818.7|24
1635497320000|2021-10-29 08:48:40|204972.7|204822.7|204974.6|204824.6|204977.2|204827.2|204972.3|204822.3|17
1635497330000|2021-10-29 08:48:50|204974.9|204824.9|204973.7|204823.7|204975.2|204825.2|204973.1|204823.1|17
1635497340000|2021-10-29 08:49:00|204974.3|204824.3|204978.8|204828.8|204978.8|204828.8|204970.8|204820.8|15
1635497350000|2021-10-29 08:49:10|204972.4|204822.4|204972.9|204822.9|204976.6|204826.6|204972.1|204822.1|25
1635497360000|2021-10-29 08:49:20|204973.1|204823.1|204974.3|204824.3|204976.4|204826.4|204971|204821|23
1635497370000|2021-10-29 08:49:30|204977.1|204827.1|204960.4|204810.4|204977.6|204827.6|204958.7|204808.7|30
1635497380000|2021-10-29 08:49:40|204961.8|204811.8|204964.6|204814.6|204966.2|204816.2|204955.8|204805.8|26
1635497390000|2021-10-29 08:49:50|204963.7|204813.7|204964.9|204814.9|204968.3|204818.3|204956.5|204806.5|31
1635497400000|2021-10-29 08:50:00|204960|204810|205021.8|204871.8|205037|204887|204960|204810|26
1635497410000|2021-10-29 08:50:10|205022.4|204872.4|205012.3|204862.3|205022.4|204872.4|204999.6|204849.6|36
1635497420000|2021-10-29 08:50:20|205013.3|204863.3|205007.4|204857.4|205013.3|204863.3|205001.7|204851.7|34
1635497430000|2021-10-29 08:50:30|205004.9|204854.9|205003.7|204853.7|205007.8|204857.8|205002.6|204852.6|32
1635497440000|2021-10-29 08:50:40|205003.4|204853.4|204997.4|204847.4|205004.9|204854.9|204993|204843|26
1635497450000|2021-10-29 08:50:50|204997.5|204847.5|204986.1|204836.1|204999.4|204849.4|204986.1|204836.1|25
1635497460000|2021-10-29 08:51:00|204987.8|204837.8|204987.7|204837.7|204992.7|204842.7|204983|204833|29
1635497470000|2021-10-29 08:51:10|204987|204837|204979.4|204829.4|204992|204842|204979.4|204829.4|33
1635497480000|2021-10-29 08:51:20|204980|204830|204979.6|204829.6|204982.3|204832.3|204978.2|204828.2|26
1635497490000|2021-10-29 08:51:30|204979.1|204829.1|204955.5|204805.5|204981.3|204831.3|204952.8|204802.8|25
1635497500000|2021-10-29 08:51:40|204955.3|204805.3|204957.6|204807.6|204960.6|204810.6|204953.9|204803.9|19
1635497510000|2021-10-29 08:51:50|204957|204807|204955.5|204805.5|204964|204814|204954|204804|34
1635497520000|2021-10-29 08:52:00|204956.2|204806.2|204958.5|204808.5|204964.2|204814.2|204956.2|204806.2|26
1635497530000|2021-10-29 08:52:10|204959.7|204809.7|204946|204796|204959.7|204809.7|204943.5|204793.5|25
1635497540000|2021-10-29 08:52:20|204946.4|204796.4|204949.7|204799.7|204954.8|204804.8|204944.8|204794.8|24
1635497550000|2021-10-29 08:52:30|204949.8|204799.8|204945.2|204795.2|204950.7|204800.7|204943.9|204793.9|26
1635497560000|2021-10-29 08:52:40|204946.2|204796.2|204915.5|204765.5|204946.2|204796.2|204915.5|204765.5|27
1635497570000|2021-10-29 08:52:50|204913.2|204763.2|204913.1|204763.1|204922.9|204772.9|204908|204758|36
1635497580000|2021-10-29 08:53:00|204913.9|204763.9|204921.4|204771.4|204927.7|204777.7|204913.9|204763.9|29
1635497590000|2021-10-29 08:53:10|204922.4|204772.4|204926.2|204776.2|204926.2|204776.2|204921.2|204771.2|23
1635497600000|2021-10-29 08:53:20|204926.1|204776.1|204926.5|204776.5|204929.2|204779.2|204924.1|204774.1|24
1635497610000|2021-10-29 08:53:30|204927.3|204777.3|204928.3|204778.3|204929.2|204779.2|204924.2|204774.2|28
1635497620000|2021-10-29 08:53:40|204927.4|204777.4|204878.6|204828.6|204927.4|204828.6|204878.6|204763.3|31
1635497630000|2021-10-29 08:53:50|204913.8|204763.8|204919.8|204769.8|204920|204770|204913|204763|35
1635497640000|2021-10-29 08:54:00|204918.7|204768.7|204920.1|204770.1|204920.4|204770.4|204914.3|204764.3|34
1635497650000|2021-10-29 08:54:10|204920.9|204770.9|204944.1|204794.1|204947.9|204797.9|204919.5|204769.5|31
1635497660000|2021-10-29 08:54:20|204944.5|204794.5|204956.6|204806.6|204960.7|204810.7|204944.5|204794.5|25
1635497670000|2021-10-29 08:54:30|204958.6|204808.6|204958.7|204808.7|204961.6|204811.6|204957.4|204807.4|23
1635497680000|2021-10-29 08:54:40|204959.4|204809.4|204954.4|204804.4|204959.5|204809.5|204948.1|204798.1|19
1635497690000|2021-10-29 08:54:50|204955.4|204805.4|204947.8|204797.8|204956.6|204806.6|204944.9|204794.9|29
1635497700000|2021-10-29 08:55:00|204949.3|204799.3|204964.7|204814.7|204967.1|204817.1|204949.3|204799.3|28
1635497710000|2021-10-29 08:55:10|204964.8|204814.8|204959.7|204809.7|204965.3|204815.3|204958.2|204808.2|21
1635497720000|2021-10-29 08:55:20|204958.9|204808.9|204943.4|204793.4|204958.9|204808.9|204943.3|204793.3|20
1635497730000|2021-10-29 08:55:30|204943.8|204793.8|204939.6|204789.6|204950.1|204800.1|204938.9|204788.9|25
1635497740000|2021-10-29 08:55:40|204940.8|204790.8|204947.5|204797.5|204949.5|204799.5|204939.9|204789.9|24
1635497750000|2021-10-29 08:55:50|204949.4|204799.4|204954.9|204804.9|204955|204805|204945.8|204795.8|27
1635497760000|2021-10-29 08:56:00|204954.7|204804.7|204964.2|204814.2|204968.6|204818.6|204954.7|204804.7|31
1635497770000|2021-10-29 08:56:10|204964.3|204814.3|204964.2|204814.2|204966.4|204816.4|204962.9|204812.9|22
1635497780000|2021-10-29 08:56:20|204964.1|204814.1|204962.8|204812.8|204964.1|204814.1|204961|204811|16
1635497790000|2021-10-29 08:56:30|204962.1|204812.1|204962.9|204812.9|204964.1|204814.1|204961.6|204811.6|19
1635497800000|2021-10-29 08:56:40|204962.5|204812.5|204966.7|204816.7|204972|204822|204962.5|204812.5|21
1635497810000|2021-10-29 08:56:50|204967.8|204817.8|204967.9|204817.9|204969.9|204819.9|204964.8|204814.8|22
1635497820000|2021-10-29 08:57:00|204968.4|204818.4|204966.8|204816.8|204970.8|204820.8|204964.7|204814.7|25
1635497830000|2021-10-29 08:57:10|204970.7|204820.7|204961.9|204811.9|204971|204821|204961.9|204811.9|19
1635497840000|2021-10-29 08:57:20|204962.2|204812.2|204949.5|204799.5|204966.5|204816.5|204942.6|204792.6|25
1635497850000|2021-10-29 08:57:30|204950.2|204800.2|204953.9|204803.9|204963.3|204813.3|204948.9|204798.9|34
1635497860000|2021-10-29 08:57:40|204951.8|204801.8|204951.3|204801.3|204956.3|204806.3|204950.4|204800.4|29
1635497870000|2021-10-29 08:57:50|204946.4|204796.4|204948.1|204798.1|204951.1|204801.1|204946.1|204796.1|27
1635497880000|2021-10-29 08:58:00|204948.9|204798.9|204956.4|204806.4|204958.9|204808.9|204948.7|204798.7|32
1635497890000|2021-10-29 08:58:10|204954.8|204804.8|204946.6|204796.6|204954.8|204804.8|204946.1|204796.1|24
1635497900000|2021-10-29 08:58:20|204948.4|204798.4|204946.7|204796.7|204949.3|204799.3|204945.9|204795.9|17
1635497910000|2021-10-29 08:58:30|204946.3|204796.3|204951.4|204801.4|204956.1|204806.1|204946.3|204796.3|25
1635497920000|2021-10-29 08:58:40|204956.4|204806.4|204947.1|204797.1|204956.4|204806.4|204946.7|204796.7|20
1635497930000|2021-10-29 08:58:50|204947|204797|204915.4|204765.4|204947|204797|204910.7|204760.7|30
1635497940000|2021-10-29 08:59:00|204915.6|204765.6|204913.7|204763.7|204915.6|204765.6|204910.2|204760.2|31
1635497950000|2021-10-29 08:59:10|204913.6|204763.6|204916.5|204766.5|204916.5|204766.5|204910.9|204760.9|23
1635497960000|2021-10-29 08:59:20|204919.3|204769.3|204925.2|204775.2|204927.8|204777.8|204918.2|204768.2|29
1635497970000|2021-10-29 08:59:30|204926.3|204776.3|204927.9|204777.9|204930.9|204780.9|204924.3|204774.3|26
1635497980000|2021-10-29 08:59:40|204928.5|204778.5|204922.1|204772.1|204931.1|204781.1|204920.3|204770.3|27
1635497990000|2021-10-29 08:59:50|204920.5|204770.5|204905.3|204755.3|204921|204771|204901.7|204751.7|35
1635498000000|2021-10-29 09:00:00|204903.8|204753.8|204903.6|204753.6|204911|204761|204899.1|204749.1|38
1635498010000|2021-10-29 09:00:10|204904.5|204754.5|204895.2|204745.2|204904.5|204754.5|204893.1|204743.1|32
1635498020000|2021-10-29 09:00:20|204895.8|204745.8|204899.2|204749.2|204899.8|204749.8|204893.3|204743.3|22
1635498030000|2021-10-29 09:00:30|204898.7|204748.7|204904|204754|204907.8|204757.8|204896.1|204746.1|26
1635498040000|2021-10-29 09:00:40|204904.9|204754.9|204908.7|204758.7|204908.7|204758.7|204901.6|204751.6|29
1635498050000|2021-10-29 09:00:50|204908.1|204758.1|204921.6|204771.6|204924.2|204774.2|204907.9|204757.9|26
1635498060000|2021-10-29 09:01:00|204922.2|204772.2|204919|204769|204924.2|204774.2|204914.6|204764.6|28
1635498070000|2021-10-29 09:01:10|204919.1|204769.1|204909.1|204759.1|204921.9|204771.9|204904.8|204754.8|34
1635498080000|2021-10-29 09:01:20|204909.2|204759.2|204910.8|204760.8|204920.3|204770.3|204906.3|204756.3|26
1635498090000|2021-10-29 09:01:30|204914.4|204764.4|204914.9|204764.9|204917.5|204767.5|204911.8|204761.8|24
1635498100000|2021-10-29 09:01:40|204914.4|204764.4|204912.7|204762.7|204915.9|204765.9|204911.5|204761.5|21
1635498110000|2021-10-29 09:01:50|204912.4|204762.4|204902.9|204752.9|204912.6|204762.6|204900.8|204750.8|32
1635498120000|2021-10-29 09:02:00|204904.8|204754.8|204905.8|204755.8|204912.1|204762.1|204904.8|204754.8|30
1635498130000|2021-10-29 09:02:10|204906.4|204756.4|204921.4|204771.4|204924.2|204774.2|204906|204756|34
1635498140000|2021-10-29 09:02:20|204921.6|204771.6|204920.2|204770.2|204923.8|204773.8|204919.4|204769.4|20
1635498150000|2021-10-29 09:02:30|204920.5|204770.5|204922.9|204772.9|204926.2|204776.2|204917.3|204767.3|19
1635498160000|2021-10-29 09:02:40|204922.5|204772.5|204915.3|204765.3|204922.5|204772.5|204914.9|204764.9|26
1635498170000|2021-10-29 09:02:50|204914.6|204764.6|204915.1|204765.1|204920.3|204770.3|204913.6|204763.6|21
1635498180000|2021-10-29 09:03:00|204918.8|204768.8|204896.7|204746.7|204925.2|204775.2|204896.3|204746.3|31
1635498190000|2021-10-29 09:03:10|204896.2|204746.2|204889|204739|204899.2|204749.2|204887.2|204737.2|33
1635498200000|2021-10-29 09:03:20|204890.9|204740.9|204913|204763|204916.6|204766.6|204883.4|204733.4|27
1635498210000|2021-10-29 09:03:30|204913.1|204763.1|204896.3|204746.3|204916.2|204766.2|204893.6|204743.6|26
1635498220000|2021-10-29 09:03:40|204896.7|204746.7|204893|204743|204897.2|204747.2|204891.3|204741.3|29
1635498230000|2021-10-29 09:03:50|204892.8|204742.8|204891.5|204741.5|204892.8|204742.8|204889.2|204739.2|26
1635498240000|2021-10-29 09:04:00|204889.8|204739.8|204876.9|204726.9|204891.6|204741.6|204876.9|204726.9|27
1635498250000|2021-10-29 09:04:10|204871.4|204721.4|204878.6|204728.6|204879.2|204729.2|204871.4|204721.4|25
1635498260000|2021-10-29 09:04:20|204878.2|204728.2|204858.6|204708.6|204879.2|204729.2|204858.6|204708.6|28
1635498270000|2021-10-29 09:04:30|204859.3|204709.3|204872.6|204722.6|204874.3|204724.3|204855.7|204705.7|33
1635498280000|2021-10-29 09:04:40|204871.6|204721.6|204865.6|204715.6|204874.4|204724.4|204861.1|204711.1|28
1635498290000|2021-10-29 09:04:50|204865|204715|204871.5|204721.5|204872.4|204722.4|204856.7|204706.7|36
1635498300000|2021-10-29 09:05:00|204871.7|204721.7|204913.2|204763.2|204920.5|204770.5|204868.1|204718.1|35
1635498310000|2021-10-29 09:05:10|204908.3|204758.3|204912.2|204762.2|204914.5|204764.5|204906.2|204756.2|36
1635498320000|2021-10-29 09:05:20|204911.9|204761.9|204907.4|204757.4|204918.3|204768.3|204900.1|204750.1|28
1635498330000|2021-10-29 09:05:30|204904.5|204754.5|204893.5|204743.5|204905.8|204755.8|204885.4|204735.4|33
1635498340000|2021-10-29 09:05:40|204900.3|204750.3|204899.1|204749.1|204905.7|204755.7|204895.1|204745.1|32
1635498350000|2021-10-29 09:05:50|204899.7|204749.7|204900.5|204750.5|204905.6|204755.6|204897.5|204747.5|34
1635498360000|2021-10-29 09:06:00|204904.7|204754.7|204882.3|204732.3|204904.7|204754.7|204878.2|204728.2|34
1635498370000|2021-10-29 09:06:10|204882.7|204732.7|204878.7|204728.7|204883.8|204733.8|204873.4|204723.4|29
1635498380000|2021-10-29 09:06:20|204879.3|204729.3|204884.1|204734.1|204885|204735|204878.6|204728.6|33
1635498390000|2021-10-29 09:06:30|204884.2|204734.2|204909.3|204759.3|204916.6|204766.6|204883.5|204733.5|25
1635498400000|2021-10-29 09:06:40|204910|204760|204905|204755|204911|204761|204899.4|204749.4|35
1635498410000|2021-10-29 09:06:50|204902.3|204752.3|204911.9|204761.9|204914|204764|204899.8|204749.8|28
1635498420000|2021-10-29 09:07:00|204912.1|204762.1|204904.7|204754.7|204918|204768|204901.8|204751.8|34
1635498430000|2021-10-29 09:07:10|204903.4|204753.4|204906.4|204756.4|204906.4|204756.4|204903.4|204753.4|22
1635498440000|2021-10-29 09:07:20|204906|204756|204906.9|204756.9|204907.7|204757.7|204902.2|204752.2|17
1635498450000|2021-10-29 09:07:30|204906.2|204756.2|204909.4|204759.4|204913.1|204763.1|204906.2|204756.2|26
1635498460000|2021-10-29 09:07:40|204909.7|204759.7|204913.2|204763.2|204917|204767|204909.5|204759.5|25
1635498470000|2021-10-29 09:07:50|204913.8|204763.8|204914|204764|204914.1|204764.1|204912.7|204762.7|19
1635498480000|2021-10-29 09:08:00|204914.1|204764.1|204907.1|204757.1|204914.7|204764.7|204907.1|204757.1|24
1635498490000|2021-10-29 09:08:10|204905.7|204755.7|204899.5|204749.5|204909.6|204759.6|204893|204743|30
1635498500000|2021-10-29 09:08:20|204899|204749|204904.5|204754.5|204906.7|204756.7|204899|204749|31
1635498510000|2021-10-29 09:08:30|204904.8|204754.8|204921|204771|204922|204772|204904.8|204754.8|30
1635498520000|2021-10-29 09:08:40|204924.9|204774.9|204918.2|204768.2|204926.1|204776.1|204918.2|204768.2|34
1635498530000|2021-10-29 09:08:50|204919.2|204769.2|204916.2|204766.2|204921.1|204771.1|204915.7|204765.7|25
1635498540000|2021-10-29 09:09:00|204916.3|204766.3|204921.1|204771.1|204921.1|204771.1|204915|204765|32
1635498550000|2021-10-29 09:09:10|204920|204770|204930.9|204780.9|204933.7|204783.7|204920|204770|32
1635498560000|2021-10-29 09:09:20|204932.9|204782.9|204935.7|204785.7|204935.8|204785.8|204930.2|204780.2|24
1635498570000|2021-10-29 09:09:30|204935|204785|204934.6|204784.6|204935.5|204785.5|204933.4|204783.4|21
1635498580000|2021-10-29 09:09:40|204934.7|204784.7|204923.8|204773.8|204934.7|204784.7|204923.7|204773.7|30
1635498590000|2021-10-29 09:09:50|204924.7|204774.7|204922.1|204772.1|204929.7|204779.7|204921.3|204771.3|23
1635498600000|2021-10-29 09:10:00|204924.2|204774.2|204927|204777|204927.8|204777.8|204921.5|204771.5|27
1635498610000|2021-10-29 09:10:10|204926.6|204776.6|204926.7|204776.7|204929.2|204779.2|204925.7|204775.7|19
1635498620000|2021-10-29 09:10:20|204926.1|204776.1|204917.3|204767.3|204927.2|204777.2|204915.1|204765.1|25
1635498630000|2021-10-29 09:10:30|204917.6|204767.6|204899.1|204749.1|204918.2|204768.2|204896.1|204746.1|31
1635498640000|2021-10-29 09:10:40|204898.1|204748.1|204878|204728|204902.8|204752.8|204876.3|204726.3|28
1635498650000|2021-10-29 09:10:50|204880.1|204730.1|204883.3|204733.3|204883.4|204733.4|204876.9|204726.9|29
1635498660000|2021-10-29 09:11:00|204882.4|204732.4|204875.3|204725.3|204883.1|204733.1|204875.3|204725.3|19
1635498670000|2021-10-29 09:11:10|204876.2|204726.2|204870.2|204720.2|204876.7|204726.7|204868.7|204718.7|27
1635498680000|2021-10-29 09:11:20|204870.9|204720.9|204871.4|204721.4|204872|204722|204870.5|204720.5|21
1635498690000|2021-10-29 09:11:30|204871.6|204721.6|204880.8|204730.8|204880.8|204730.8|204870.9|204720.9|26
1635498700000|2021-10-29 09:11:40|204881.6|204731.6|204875|204725|204890.4|204740.4|204875|204725|33
1635498710000|2021-10-29 09:11:50|204876.7|204726.7|204876.4|204726.4|204878.3|204728.3|204874.5|204724.5|31
1635498720000|2021-10-29 09:12:00|204874.5|204724.5|204865.5|204715.5|204874.5|204724.5|204861.7|204711.7|34
1635498730000|2021-10-29 09:12:10|204864.5|204714.5|204874.9|204724.9|204879.2|204729.2|204864.4|204714.4|31
1635498740000|2021-10-29 09:12:20|204875.1|204725.1|204873.5|204723.5|204879.5|204729.5|204873.5|204723.5|27
1635498750000|2021-10-29 09:12:30|204873|204723|204874|204724|204877.1|204727.1|204872.6|204722.6|24
1635498760000|2021-10-29 09:12:40|204873.2|204723.2|204873.4|204723.4|204873.9|204723.9|204869.2|204719.2|29
1635498770000|2021-10-29 09:12:50|204872.6|204722.6|204876.7|204726.7|204878.7|204728.7|204872.1|204722.1|32
1635498780000|2021-10-29 09:13:00|204877|204727|204878.1|204728.1|204882.7|204732.7|204874.2|204724.2|29
1635498790000|2021-10-29 09:13:10|204878.3|204728.3|204871.6|204721.6|204879.5|204729.5|204868.3|204718.3|33
1635498800000|2021-10-29 09:13:20|204872|204722|204872.9|204722.9|204879|204729|204869.3|204719.3|25
1635498810000|2021-10-29 09:13:30|204873.8|204723.8|204871|204721|204874.9|204724.9|204870.4|204720.4|28
1635498820000|2021-10-29 09:13:40|204871.4|204721.4|204861.8|204711.8|204873.6|204723.6|204858.5|204708.5|35
1635498830000|2021-10-29 09:13:50|204861.5|204711.5|204876.4|204726.4|204876.4|204726.4|204859.6|204709.6|27
1635498840000|2021-10-29 09:14:00|204872.2|204722.2|204860.3|204710.3|204877.3|204727.3|204858.6|204708.6|38
1635498850000|2021-10-29 09:14:10|204859.1|204709.1|204861.7|204711.7|204865.4|204715.4|204858.1|204708.1|34
1635498860000|2021-10-29 09:14:20|204862|204712|204884.5|204734.5|204885.4|204735.4|204859.1|204709.1|29
1635498870000|2021-10-29 09:14:30|204882.5|204732.5|204887.8|204737.8|204889|204739|204881.5|204731.5|28
1635498880000|2021-10-29 09:14:40|204888.8|204738.8|204885.1|204735.1|204888.8|204738.8|204884|204734|22
1635498890000|2021-10-29 09:14:50|204884.9|204734.9|204885.9|204735.9|204885.9|204735.9|204883.8|204733.8|22
1635498900000|2021-10-29 09:15:00|204885.7|204735.7|204857.5|204707.5|204887.8|204737.8|204857|204707|28
1635498910000|2021-10-29 09:15:10|204857|204707|204857.5|204707.5|204860.3|204710.3|204855.7|204705.7|28
1635498920000|2021-10-29 09:15:20|204858|204708|204843.7|204693.7|204858|204708|204839.8|204689.8|28
1635498930000|2021-10-29 09:15:30|204836|204686|204838.1|204688.1|204841.1|204691.1|204831.4|204681.4|27
1635498940000|2021-10-29 09:15:40|204837.7|204687.7|204824.5|204674.5|204837.7|204687.7|204824.5|204674.5|26
1635498950000|2021-10-29 09:15:50|204824.4|204674.4|204821.7|204671.7|204829.1|204679.1|204820.8|204670.8|33
1635498960000|2021-10-29 09:16:00|204821.6|204671.6|204821.8|204671.8|204821.8|204671.8|204817.5|204667.5|22
1635498970000|2021-10-29 09:16:10|204821.4|204671.4|204825.7|204675.7|204825.7|204675.7|204821.4|204671.4|28
1635498980000|2021-10-29 09:16:20|204828|204678|204837.8|204687.8|204839.5|204689.5|204827.9|204677.9|34
1635498990000|2021-10-29 09:16:30|204836.9|204686.9|204840.5|204690.5|204840.8|204690.8|204832.6|204682.6|33
1635499000000|2021-10-29 09:16:40|204841.2|204691.2|204839.9|204689.9|204841.2|204691.2|204838.7|204688.7|25
1635499010000|2021-10-29 09:16:50|204839.7|204689.7|204835.7|204685.7|204841|204691|204834.4|204684.4|34
1635499020000|2021-10-29 09:17:00|204836|204686|204830.8|204680.8|204836.6|204686.6|204829.3|204679.3|30
1635499030000|2021-10-29 09:17:10|204826.4|204676.4|204832.5|204682.5|204836.7|204686.7|204824.3|204674.3|36
1635499040000|2021-10-29 09:17:20|204832.2|204682.2|204832.6|204682.6|204836.4|204686.4|204830.2|204680.2|32
1635499050000|2021-10-29 09:17:30|204833.3|204683.3|204828.8|204678.8|204833.3|204683.3|204825.8|204675.8|33
1635499060000|2021-10-29 09:17:40|204829.2|204679.2|204829.4|204679.4|204835.3|204685.3|204825.2|204675.2|36
1635499070000|2021-10-29 09:17:50|204829.8|204679.8|204836.9|204686.9|204837|204687|204821.2|204671.2|36
1635499080000|2021-10-29 09:18:00|204834.8|204684.8|204854.5|204704.5|204857.3|204707.3|204833.9|204683.9|31
1635499090000|2021-10-29 09:18:10|204841|204691|204838.5|204688.5|204843.4|204693.4|204837.7|204687.7|32
1635499100000|2021-10-29 09:18:20|204838.6|204688.6|204867.6|204717.6|204871.7|204721.7|204838.3|204688.3|32
1635499110000|2021-10-29 09:18:30|204867.9|204717.9|204863|204713|204868.2|204718.2|204863|204713|24
1635499120000|2021-10-29 09:18:40|204862.4|204712.4|204868|204718|204868.2|204718.2|204861|204711|27
1635499130000|2021-10-29 09:18:50|204868.4|204718.4|204880.4|204730.4|204882.6|204732.6|204868.4|204718.4|25
1635499140000|2021-10-29 09:19:00|204882.7|204732.7|204884.3|204734.3|204884.5|204734.5|204881.9|204731.9|23
1635499150000|2021-10-29 09:19:10|204883.9|204733.9|204884.3|204734.3|204884.7|204734.7|204879.9|204729.9|24
1635499160000|2021-10-29 09:19:20|204884.8|204734.8|204873.2|204723.2|204884.8|204734.8|204872.7|204722.7|24
1635499170000|2021-10-29 09:19:30|204879.7|204729.7|204882.2|204732.2|204884.5|204734.5|204874.9|204724.9|24
1635499180000|2021-10-29 09:19:40|204881.9|204731.9|204886.2|204736.2|204888.8|204738.8|204879.2|204729.2|29
1635499190000|2021-10-29 09:19:50|204885.8|204735.8|204875.5|204725.5|204887.2|204737.2|204875.5|204725.5|32
1635499200000|2021-10-29 09:20:00|204874.3|204724.3|204880.7|204730.7|204880.7|204730.7|204874.3|204724.3|21
1635499210000|2021-10-29 09:20:10|204880.8|204730.8|204884.7|204734.7|204885|204735|204879.3|204729.3|31
1635499220000|2021-10-29 09:20:20|204884.4|204734.4|204881.3|204731.3|204885.6|204735.6|204880.7|204730.7|25
1635499230000|2021-10-29 09:20:30|204879.3|204729.3|204875.5|204725.5|204887.3|204737.3|204873.8|204723.8|22
1635499240000|2021-10-29 09:20:40|204873.9|204723.9|204926|204776|204926|204776|204873.8|204723.8|25
1635499250000|2021-10-29 09:20:50|204924|204774|204915.6|204765.6|204925.1|204775.1|204911.7|204761.7|32
1635499260000|2021-10-29 09:21:00|204915.4|204765.4|204919.2|204769.2|204920.6|204770.6|204913.2|204763.2|30
1635499270000|2021-10-29 09:21:10|204920.2|204770.2|204918.8|204768.8|204921.4|204771.4|204913.8|204763.8|23
1635499280000|2021-10-29 09:21:20|204918.5|204768.5|204933.7|204783.7|204933.7|204783.7|204917.7|204767.7|19
1635499290000|2021-10-29 09:21:30|204937.3|204787.3|204945.2|204795.2|204950.6|204800.6|204935.8|204785.8|32
1635499300000|2021-10-29 09:21:40|204951|204801|204960.4|204810.4|204962.6|204812.6|204947.8|204797.8|31
1635499310000|2021-10-29 09:21:50|204956.8|204806.8|204953.2|204803.2|204958.5|204808.5|204949.9|204799.9|30
1635499320000|2021-10-29 09:22:00|204954.2|204804.2|204942|204792|204958.8|204808.8|204937.6|204787.6|31
1635499330000|2021-10-29 09:22:10|204942.5|204792.5|204923.2|204773.2|204944.2|204794.2|204919.5|204769.5|29
1635499340000|2021-10-29 09:22:20|204921.8|204771.8|204924|204774|204926.1|204776.1|204921.3|204771.3|23
1635499350000|2021-10-29 09:22:30|204923.8|204773.8|204908.1|204758.1|204923.8|204773.8|204908.1|204758.1|30
1635499360000|2021-10-29 09:22:40|204906.8|204756.8|204910.4|204760.4|204911|204761|204904.2|204754.2|27
1635499370000|2021-10-29 09:22:50|204910.7|204760.7|204907.7|204757.7|204912.2|204762.2|204904.9|204754.9|21
1635499380000|2021-10-29 09:23:00|204907.6|204757.6|204884.6|204734.6|204907.8|204757.8|204883.6|204733.6|28
1635499390000|2021-10-29 09:23:10|204883.9|204733.9|204883.8|204733.8|204885.7|204735.7|204882.3|204732.3|20
1635499400000|2021-10-29 09:23:20|204884.8|204734.8|204886.3|204736.3|204886.3|204736.3|204878.7|204728.7|30
1635499410000|2021-10-29 09:23:30|204886.7|204736.7|204874.9|204724.9|204886.7|204736.7|204874.8|204724.8|22
1635499420000|2021-10-29 09:23:40|204874.5|204724.5|204944.2|204794.2|204944.9|204794.9|204872.6|204722.6|30
1635499430000|2021-10-29 09:23:50|204944|204794|204928.5|204778.5|204947.6|204797.6|204926.2|204776.2|36
1635499440000|2021-10-29 09:24:00|204929.3|204779.3|204935.5|204785.5|204939.1|204789.1|204922.4|204772.4|30
1635499450000|2021-10-29 09:24:10|204937.1|204787.1|204995.7|204845.7|205001|204851|204936.1|204786.1|34
1635499460000|2021-10-29 09:24:20|204999.6|204849.6|205008.4|204858.4|205008.4|204858.4|204997.3|204847.3|25
1635499470000|2021-10-29 09:24:30|205009.4|204859.4|204966.3|204816.3|205009.4|204859.4|204961.1|204811.1|36
1635499480000|2021-10-29 09:24:40|204965.7|204815.7|204971.9|204821.9|204980.2|204830.2|204965.1|204815.1|34
1635499490000|2021-10-29 09:24:50|204971.6|204821.6|204975.5|204825.5|204978.1|204828.1|204971.6|204821.6|29
1635499500000|2021-10-29 09:25:00|204975|204825|204979.7|204829.7|204980.8|204830.8|204974.3|204824.3|26
1635499510000|2021-10-29 09:25:10|204979.3|204829.3|204982.5|204832.5|204992.1|204842.1|204979.3|204829.3|29
1635499520000|2021-10-29 09:25:20|204981.1|204831.1|204987.1|204837.1|204988.6|204838.6|204977.7|204827.7|37
1635499530000|2021-10-29 09:25:30|204983.6|204833.6|204976.7|204826.7|204985.9|204835.9|204975|204825|30
1635499540000|2021-10-29 09:25:40|204976.1|204826.1|204992.3|204842.3|205003.1|204853.1|204975.2|204825.2|33
1635499550000|2021-10-29 09:25:50|204994.6|204844.6|204990.7|204840.7|204994.6|204844.6|204985.7|204835.7|29
1635499560000|2021-10-29 09:26:00|204990.3|204840.3|204991.5|204841.5|204998.5|204848.5|204989.3|204839.3|28
1635499570000|2021-10-29 09:26:10|204990.7|204840.7|204997.9|204847.9|205004.8|204854.8|204989|204839|31
1635499580000|2021-10-29 09:26:20|204997.7|204847.7|204996.5|204846.5|204999.5|204849.5|204994.7|204844.7|23
1635499590000|2021-10-29 09:26:30|204995.2|204845.2|204997.6|204847.6|205001.3|204851.3|204995.2|204845.2|33
1635499600000|2021-10-29 09:26:40|205000|204850|205002|204852|205007|204857|204999.5|204849.5|23
1635499610000|2021-10-29 09:26:50|205001.5|204851.5|204991.1|204841.1|205004.4|204854.4|204988.9|204838.9|22
1635499620000|2021-10-29 09:27:00|204991.6|204841.6|204998.3|204848.3|205003|204853|204986.8|204836.8|34
1635499630000|2021-10-29 09:27:10|204995.9|204845.9|204996.7|204846.7|204999.3|204849.3|204995.4|204845.4|25
1635499640000|2021-10-29 09:27:20|204997|204847|205004.9|204854.9|205010.8|204860.8|204997|204847|29
1635499650000|2021-10-29 09:27:30|205005.3|204855.3|205013|204863|205013|204863|205004|204854|27
1635499660000|2021-10-29 09:27:40|205014.4|204864.4|205012.7|204862.7|205014.4|204864.4|205009.7|204859.7|25
1635499670000|2021-10-29 09:27:50|205012.6|204862.6|205012.2|204862.2|205015.3|204865.3|205009.9|204859.9|24
1635499680000|2021-10-29 09:28:00|205012|204862|205011.1|204861.1|205014.7|204864.7|205010.1|204860.1|30
1635499690000|2021-10-29 09:28:10|205011.2|204861.2|205006.8|204856.8|205012|204862|205006.8|204856.8|17
1635499700000|2021-10-29 09:28:20|205006.1|204856.1|205006.5|204856.5|205011.5|204861.5|205006.1|204856.1|21
1635499710000|2021-10-29 09:28:30|205008.2|204858.2|205010.4|204860.4|205010.4|204860.4|205004.1|204854.1|17
1635499720000|2021-10-29 09:28:40|205003.7|204853.7|205012.2|204862.2|205012.2|204862.2|205003.7|204853.7|21
1635499730000|2021-10-29 09:28:50|205007.3|204857.3|205008.6|204858.6|205015|204865|205007.3|204857.3|26
1635499740000|2021-10-29 09:29:00|205007.8|204857.8|205007.2|204857.2|205012.2|204862.2|205006.1|204856.1|28
1635499750000|2021-10-29 09:29:10|205007.1|204857.1|204969.2|204819.2|205010.4|204860.4|204965.3|204815.3|33
1635499760000|2021-10-29 09:29:20|204964.6|204814.6|204953.4|204803.4|204964.6|204814.6|204949.3|204799.3|26
1635499770000|2021-10-29 09:29:30|204950.8|204800.8|204953.7|204803.7|204953.7|204803.7|204949.8|204799.8|29
1635499780000|2021-10-29 09:29:40|204951.7|204801.7|204937.1|204787.1|204954.5|204804.5|204937.1|204787.1|32
1635499790000|2021-10-29 09:29:50|204937.8|204787.8|204952.2|204802.2|204956.9|204806.9|204937.8|204787.8|30
1635499800000|2021-10-29 09:30:00|204951.8|204801.8|204945.9|204795.9|204956|204806|204942.3|204792.3|31
1635499810000|2021-10-29 09:30:10|204946.1|204796.1|204952.7|204802.7|204958.5|204808.5|204943.9|204793.9|31
1635499820000|2021-10-29 09:30:20|204950.2|204800.2|204951.3|204801.3|204954|204804|204938.2|204788.2|31
1635499830000|2021-10-29 09:30:30|204951.2|204801.2|204952|204802|204954.2|204804.2|204950.8|204800.8|26
1635499840000|2021-10-29 09:30:40|204952.7|204802.7|204953.3|204803.3|204954.7|204804.7|204950.8|204800.8|20
1635499850000|2021-10-29 09:30:50|204953.7|204803.7|204955.2|204805.2|204957.2|204807.2|204953.6|204803.6|32
1635499860000|2021-10-29 09:31:00|204960.5|204810.5|204968.4|204818.4|204971.3|204821.3|204958.4|204808.4|36
1635499870000|2021-10-29 09:31:10|204967.9|204817.9|204967.5|204817.5|204972.2|204822.2|204965.4|204815.4|20
1635499880000|2021-10-29 09:31:20|204969.1|204819.1|204970.1|204820.1|204970.9|204820.9|204965.4|204815.4|20
1635499890000|2021-10-29 09:31:30|204967.3|204817.3|204971.9|204821.9|204972.7|204822.7|204967.3|204817.3|26
1635499900000|2021-10-29 09:31:40|204971.5|204821.5|204979.6|204829.6|204991.3|204841.3|204969.8|204819.8|27
1635499910000|2021-10-29 09:31:50|204981.3|204831.3|204979.2|204829.2|204981.5|204831.5|204974.1|204824.1|32
1635499920000|2021-10-29 09:32:00|204980|204830|204978.9|204828.9|204983|204833|204978.4|204828.4|22
1635499930000|2021-10-29 09:32:10|204978.6|204828.6|204973.9|204823.9|204980.6|204830.6|204973.9|204823.9|28
1635499940000|2021-10-29 09:32:20|204976.8|204826.8|204962.4|204812.4|204976.8|204826.8|204961|204811|35
1635499950000|2021-10-29 09:32:30|204961.5|204811.5|204962.5|204812.5|204962.8|204812.8|204957.8|204807.8|31
1635499960000|2021-10-29 09:32:40|204957.4|204807.4|204949.9|204799.9|204958.1|204808.1|204949.9|204799.9|34
1635499970000|2021-10-29 09:32:50|204950.6|204800.6|204939.7|204789.7|204950.6|204800.6|204933.3|204783.3|18
1635499980000|2021-10-29 09:33:00|204934|204784|204937.4|204787.4|204937.7|204787.7|204931|204781|21
1635499990000|2021-10-29 09:33:10|204936.7|204786.7|204949.4|204799.4|204954.4|204804.4|204931.8|204781.8|27
1635500000000|2021-10-29 09:33:20|204949.9|204799.9|205012.4|204862.4|205014.8|204864.8|204947.7|204797.7|28
1635500010000|2021-10-29 09:33:30|205011.9|204861.9|205012.9|204862.9|205013.6|204863.6|205010.3|204860.3|23
1635500020000|2021-10-29 09:33:40|205013.5|204863.5|205011.8|204861.8|205013.7|204863.7|205010.4|204860.4|18
1635500030000|2021-10-29 09:33:50|205012.2|204862.2|205010.3|204860.3|205014.7|204864.7|205010.3|204860.3|19
1635500040000|2021-10-29 09:34:00|205010.4|204860.4|205009.6|204859.6|205012|204862|205008.5|204858.5|19
1635500050000|2021-10-29 09:34:10|205009.2|204859.2|205023.8|204873.8|205039.3|204889.3|205009.2|204859.2|26
1635500060000|2021-10-29 09:34:20|205014.8|204864.8|205013.9|204863.9|205015.1|204865.1|205009.6|204859.6|25
1635500070000|2021-10-29 09:34:30|205013.1|204863.1|205011.2|204861.2|205014.2|204864.2|205011.2|204861.2|17
1635500080000|2021-10-29 09:34:40|205010.7|204860.7|205017.6|204867.6|205018.4|204868.4|205009.6|204859.6|20
1635500090000|2021-10-29 09:34:50|205016.2|204866.2|205013.6|204863.6|205017.2|204867.2|205011.8|204861.8|25
1635500100000|2021-10-29 09:35:00|205012.6|204862.6|205009.4|204859.4|205014.3|204864.3|205009.1|204859.1|21
1635500110000|2021-10-29 09:35:10|205009|204859|205008.1|204858.1|205009.4|204859.4|205007.7|204857.7|13
1635500120000|2021-10-29 09:35:20|205013.3|204863.3|205007.1|204857.1|205013.3|204863.3|205006.9|204856.9|25
1635500130000|2021-10-29 09:35:30|205007|204857|205012.5|204862.5|205014|204864|205004|204854|30
1635500140000|2021-10-29 09:35:40|205013.2|204863.2|205011.4|204861.4|205013.5|204863.5|205011.4|204861.4|17
1635500150000|2021-10-29 09:35:50|205014.5|204864.5|205007.2|204857.2|205014.9|204864.9|205007|204857|22
1635500160000|2021-10-29 09:36:00|205007.4|204857.4|205008.4|204858.4|205012|204862|205007.4|204857.4|18
1635500170000|2021-10-29 09:36:10|205007.3|204857.3|205005.3|204855.3|205007.3|204857.3|205004.4|204854.4|23
1635500180000|2021-10-29 09:36:20|205005.5|204855.5|205006.7|204856.7|205007.9|204857.9|205003.7|204853.7|28
1635500190000|2021-10-29 09:36:30|205006.4|204856.4|205013|204863|205013|204863|205004.7|204854.7|20
1635500200000|2021-10-29 09:36:40|205013.1|204863.1|205013.1|204863.1|205015.5|204865.5|205012|204862|18
1635500210000|2021-10-29 09:36:50|205013.3|204863.3|205006.8|204856.8|205014.9|204864.9|205006|204856|21
1635500220000|2021-10-29 09:37:00|205010.9|204860.9|205006.8|204856.8|205010.9|204860.9|205006.4|204856.4|14
1635500230000|2021-10-29 09:37:10|205006.5|204856.5|205006.8|204856.8|205007.7|204857.7|205005.9|204855.9|9
1635500240000|2021-10-29 09:37:20|205006.9|204856.9|205006.5|204856.5|205007.5|204857.5|205003.8|204853.8|14
1635500250000|2021-10-29 09:37:30|205005.9|204855.9|205001.7|204851.7|205005.9|204855.9|205001.1|204851.1|16
1635500260000|2021-10-29 09:37:40|205001.3|204851.3|205005.5|204855.5|205006.7|204856.7|205001.2|204851.2|16
1635500270000|2021-10-29 09:37:50|205004.9|204854.9|205002.3|204852.3|205005.7|204855.7|205002.3|204852.3|19
1635500280000|2021-10-29 09:38:00|205002|204852|205006|204856|205028.2|204878.2|204999.7|204849.7|21
1635500290000|2021-10-29 09:38:10|205006.2|204856.2|205086|204936|205086|204936|205006.2|204856.2|27
1635500300000|2021-10-29 09:38:20|205084.6|204934.6|205038.6|204888.6|205087.4|204937.4|205035.8|204885.8|37
1635500310000|2021-10-29 09:38:30|205040.2|204890.2|205036.8|204886.8|205040.2|204890.2|205036|204886|20
1635500320000|2021-10-29 09:38:40|205034|204884|205034.7|204884.7|205037.3|204887.3|205034|204884|17
1635500330000|2021-10-29 09:38:50|205035.6|204885.6|205033.7|204883.7|205035.9|204885.9|205030.1|204880.1|23
1635500340000|2021-10-29 09:39:00|205033.3|204883.3|205035.6|204885.6|205036.3|204886.3|205032.9|204882.9|22
1635500350000|2021-10-29 09:39:10|205034.9|204884.9|205033.8|204883.8|205035.2|204885.2|205033.3|204883.3|22
1635500360000|2021-10-29 09:39:20|205033.1|204883.1|205035|204885|205035.7|204885.7|205033.1|204883.1|18
1635500370000|2021-10-29 09:39:30|205034.2|204884.2|205036.2|204886.2|205037.6|204887.6|205033.7|204883.7|20
1635500380000|2021-10-29 09:39:40|205036.9|204886.9|205036.5|204886.5|205037.2|204887.2|205034.6|204884.6|25
1635500390000|2021-10-29 09:39:50|205036.6|204886.6|205037.1|204887.1|205038|204888|205034.3|204884.3|30
1635500400000|2021-10-29 09:40:00|205036.3|204886.3|205038.7|204888.7|205038.8|204888.8|205035.1|204885.1|30
1635500410000|2021-10-29 09:40:10|205037.5|204887.5|205038.8|204888.8|205038.8|204888.8|205036|204886|19
1635500420000|2021-10-29 09:40:20|205039|204889|205038.3|204888.3|205039.7|204889.7|205036.9|204886.9|20
1635500430000|2021-10-29 09:40:30|205038.1|204888.1|205041.2|204891.2|205046.2|204896.2|205038.1|204888.1|23
1635500440000|2021-10-29 09:40:40|205040|204890|205038.5|204888.5|205040|204890|205037.1|204887.1|23
1635500450000|2021-10-29 09:40:50|205038.2|204888.2|205057.8|204907.8|205064.4|204914.4|205037.8|204887.8|20
1635500460000|2021-10-29 09:41:00|205057.4|204907.4|205058.8|204908.8|205063.6|204913.6|205053.4|204903.4|31
1635500470000|2021-10-29 09:41:10|205058.3|204908.3|205057.1|204907.1|205059.6|204909.6|205055.8|204905.8|26
1635500480000|2021-10-29 09:41:20|205057.4|204907.4|205056.9|204906.9|205059.5|204909.5|205056.1|204906.1|20
1635500490000|2021-10-29 09:41:30|205056.4|204906.4|205065.4|204915.4|205068.7|204918.7|205054.3|204904.3|24
1635500500000|2021-10-29 09:41:40|205065.1|204915.1|205061.2|204911.2|205070.6|204920.6|205060.9|204910.9|28
1635500510000|2021-10-29 09:41:50|205059.6|204909.6|205056|204906|205061.3|204911.3|205053.6|204903.6|32
1635500520000|2021-10-29 09:42:00|205054.6|204904.6|205054.8|204904.8|205055.8|204905.8|205053.3|204903.3|26
1635500530000|2021-10-29 09:42:10|205054.5|204904.5|205052.8|204902.8|205055.4|204905.4|205050.9|204900.9|20
1635500540000|2021-10-29 09:42:20|205052.6|204902.6|205054.2|204904.2|205056.3|204906.3|205052.6|204902.6|20
1635500550000|2021-10-29 09:42:30|205055.5|204905.5|205056.7|204906.7|205056.7|204906.7|205053.9|204903.9|21
1635500560000|2021-10-29 09:42:40|205056.2|204906.2|205073|204923|205074.8|204924.8|205055|204905|27
1635500570000|2021-10-29 09:42:50|205072.9|204922.9|205067.3|204917.3|205074.8|204924.8|205066.9|204916.9|23
1635500580000|2021-10-29 09:43:00|205066.4|204916.4|205069.6|204919.6|205069.6|204919.6|205066.2|204916.2|14
1635500590000|2021-10-29 09:43:10|205069.1|204919.1|205059.5|204909.5|205070.5|204920.5|205059.5|204909.5|17
1635500600000|2021-10-29 09:43:20|205061.5|204911.5|205060.2|204910.2|205063.6|204913.6|205058.6|204908.6|29
1635500610000|2021-10-29 09:43:30|205059.6|204909.6|205061.7|204911.7|205062.4|204912.4|205058.7|204908.7|29
1635500620000|2021-10-29 09:43:40|205061.9|204911.9|205060.6|204910.6|205062.1|204912.1|205060.6|204910.6|10
1635500630000|2021-10-29 09:43:50|205060.2|204910.2|205031.7|204881.7|205060.7|204910.7|205031.5|204881.5|27
1635500640000|2021-10-29 09:44:00|205031|204881|205030.5|204880.5|205032.1|204882.1|205029.8|204879.8|19
1635500650000|2021-10-29 09:44:10|205030.6|204880.6|205029.3|204879.3|205031.8|204881.8|205028.7|204878.7|16
1635500660000|2021-10-29 09:44:20|205029|204879|204962.1|204812.1|205031.4|204881.4|204961.5|204811.5|25
1635500670000|2021-10-29 09:44:30|204962.7|204812.7|204957.3|204807.3|204986.1|204836.1|204957.3|204807.3|38
1635500680000|2021-10-29 09:44:40|204958.1|204808.1|204960.8|204810.8|204960.8|204810.8|204953.8|204803.8|34
1635500690000|2021-10-29 09:44:50|204960.4|204810.4|204971.8|204821.8|204975.9|204825.9|204956.5|204806.5|30
1635500700000|2021-10-29 09:45:00|204970.8|204820.8|204958|204808|204971.7|204821.7|204956.5|204806.5|34
1635500710000|2021-10-29 09:45:10|204958.1|204808.1|204956.5|204806.5|204958.3|204808.3|204949.9|204799.9|27
1635500720000|2021-10-29 09:45:20|204954.3|204804.3|204970.9|204820.9|204991.4|204841.4|204954.3|204804.3|30
1635500730000|2021-10-29 09:45:30|204969.6|204819.6|205001.1|204851.1|205003|204853|204969.2|204819.2|33
1635500740000|2021-10-29 09:45:40|205001.5|204851.5|205005|204855|205009.7|204859.7|205000.3|204850.3|29
1635500750000|2021-10-29 09:45:50|205006.5|204856.5|204965.4|204815.4|205007.4|204857.4|204965.4|204815.4|29
1635500760000|2021-10-29 09:46:00|204966.7|204816.7|204932.8|204782.8|204978.9|204828.9|204932.8|204782.8|30
1635500770000|2021-10-29 09:46:10|204932.9|204782.9|204949.1|204799.1|204950.5|204800.5|204932.6|204782.6|32
1635500780000|2021-10-29 09:46:20|204946.6|204796.6|204955.4|204805.4|204956.2|204806.2|204946.5|204796.5|24
1635500790000|2021-10-29 09:46:30|204955.9|204805.9|204949.5|204799.5|204956.1|204806.1|204946.1|204796.1|26
1635500800000|2021-10-29 09:46:40|204949.6|204799.6|204948.2|204798.2|204952.1|204802.1|204948.2|204798.2|26
1635500810000|2021-10-29 09:46:50|204945.8|204795.8|204905.1|204755.1|204946.5|204796.5|204905.1|204755.1|31
1635500820000|2021-10-29 09:47:00|204903.4|204753.4|204887.3|204737.3|204903.5|204753.5|204886.9|204736.9|34
1635500830000|2021-10-29 09:47:10|204887.2|204737.2|204889.2|204739.2|204892.3|204742.3|204880.1|204730.1|35
1635500840000|2021-10-29 09:47:20|204890.5|204740.5|204889.8|204739.8|204891.1|204741.1|204888.2|204738.2|20
1635500850000|2021-10-29 09:47:30|204887.6|204737.6|204884.3|204734.3|204892.5|204742.5|204880|204730|36
1635500860000|2021-10-29 09:47:40|204885.5|204735.5|204908.4|204758.4|204910.5|204760.5|204873.3|204723.3|33
1635500870000|2021-10-29 09:47:50|204909.7|204759.7|204918.7|204768.7|204921.6|204771.6|204909.6|204759.6|28
1635500880000|2021-10-29 09:48:00|204920.2|204770.2|204920.3|204770.3|204920.7|204770.7|204916.4|204766.4|27
1635500890000|2021-10-29 09:48:10|204919.7|204769.7|204920.2|204770.2|204921|204771|204914.8|204764.8|24
1635500900000|2021-10-29 09:48:20|204920.1|204770.1|204909.4|204759.4|204920.1|204770.1|204903.3|204753.3|28
1635500910000|2021-10-29 09:48:30|204908.1|204758.1|204914.6|204764.6|204915.8|204765.8|204906.8|204756.8|32
1635500920000|2021-10-29 09:48:40|204916|204766|204900.3|204750.3|204918.3|204768.3|204900.3|204750.3|34
1635500930000|2021-10-29 09:48:50|204900.5|204750.5|204908.4|204758.4|204908.4|204758.4|204869.1|204719.1|37
1635500940000|2021-10-29 09:49:00|204908.7|204758.7|204890.8|204740.8|204910.8|204760.8|204890.8|204740.8|37
1635500950000|2021-10-29 09:49:10|204891.8|204741.8|204901.7|204751.7|204904.2|204754.2|204891.8|204741.8|33
1635500960000|2021-10-29 09:49:20|204901.6|204751.6|204894|204744|204901.6|204751.6|204879.7|204729.7|32
1635500970000|2021-10-29 09:49:30|204891.6|204741.6|204867.2|204717.2|204899.3|204749.3|204867.2|204717.2|33
1635500980000|2021-10-29 09:49:40|204857.8|204707.8|204800.3|204650.3|204859|204709|204797|204647|35
1635500990000|2021-10-29 09:49:50|204799.9|204649.9|204785.6|204635.6|204800.6|204650.6|204785.6|204635.6|29
1635501000000|2021-10-29 09:50:00|204786.5|204636.5|204817.1|204667.1|204817.7|204667.7|204786.5|204636.5|28
1635501010000|2021-10-29 09:50:10|204818.1|204668.1|204819.1|204669.1|204820.4|204670.4|204816.6|204666.6|22
1635501020000|2021-10-29 09:50:20|204819.5|204669.5|204816.4|204666.4|204819.9|204669.9|204816.2|204666.2|27
1635501030000|2021-10-29 09:50:30|204816.7|204666.7|204814.3|204664.3|204817.1|204667.1|204814.3|204664.3|23
1635501040000|2021-10-29 09:50:40|204814.2|204664.2|204816.1|204666.1|204816.1|204666.1|204813.9|204663.9|23
1635501050000|2021-10-29 09:50:50|204815.8|204665.8|204820.9|204670.9|204824|204674|204815.8|204665.8|26
1635501060000|2021-10-29 09:51:00|204821.2|204671.2|204820.3|204670.3|204822.9|204672.9|204819.9|204669.9|24
1635501070000|2021-10-29 09:51:10|204820.7|204670.7|204795.5|204645.5|204824.2|204674.2|204792.8|204642.8|24
1635501080000|2021-10-29 09:51:20|204794.4|204644.4|204791.5|204641.5|204794.4|204644.4|204791|204641|23
1635501090000|2021-10-29 09:51:30|204790.5|204640.5|204790.7|204640.7|204792.1|204642.1|204789.2|204639.2|26
1635501100000|2021-10-29 09:51:40|204791.2|204641.2|204783|204633|204792.4|204642.4|204778|204628|28
1635501110000|2021-10-29 09:51:50|204783.4|204633.4|204786.5|204636.5|204786.8|204636.8|204782.8|204632.8|25
1635501120000|2021-10-29 09:52:00|204786.8|204636.8|204797.2|204647.2|204797.5|204647.5|204781.6|204631.6|30
1635501130000|2021-10-29 09:52:10|204797.5|204647.5|204799.1|204649.1|204799.1|204649.1|204796.9|204646.9|18
1635501140000|2021-10-29 09:52:20|204798.5|204648.5|204840.3|204690.3|204844|204694|204798.5|204648.5|22
1635501150000|2021-10-29 09:52:30|204839.3|204689.3|204821.1|204671.1|204839.3|204689.3|204818.2|204668.2|27
1635501160000|2021-10-29 09:52:40|204821.4|204671.4|204811.4|204661.4|204821.6|204671.6|204811.4|204661.4|28
1635501170000|2021-10-29 09:52:50|204811.8|204661.8|204820.9|204670.9|204821.9|204671.9|204811.8|204661.8|25
1635501180000|2021-10-29 09:53:00|204818.8|204668.8|204822.6|204672.6|204823.4|204673.4|204818.8|204668.8|24
1635501190000|2021-10-29 09:53:10|204823|204673|204828.7|204678.7|204829.7|204679.7|204821.6|204671.6|20
1635501200000|2021-10-29 09:53:20|204831.9|204681.9|204825.5|204675.5|204831.9|204681.9|204825.5|204675.5|30
1635501210000|2021-10-29 09:53:30|204823.9|204673.9|204824.8|204674.8|204826.1|204676.1|204820.2|204670.2|31
1635501220000|2021-10-29 09:53:40|204823.1|204673.1|204824.1|204674.1|204825.6|204675.6|204823.1|204673.1|20
1635501230000|2021-10-29 09:53:50|204823.2|204673.2|204823.6|204673.6|204824.2|204674.2|204820.8|204670.8|26
1635501240000|2021-10-29 09:54:00|204823.7|204673.7|204826.6|204676.6|204826.8|204676.8|204823|204673|20
1635501250000|2021-10-29 09:54:10|204825.1|204675.1|204855|204705|204859.9|204709.9|204825.1|204675.1|33
1635501260000|2021-10-29 09:54:20|204854.8|204704.8|204854.3|204704.3|204856.3|204706.3|204853.8|204703.8|33
1635501270000|2021-10-29 09:54:30|204854.5|204704.5|204853.1|204703.1|204854.5|204704.5|204851.2|204701.2|19
1635501280000|2021-10-29 09:54:40|204852.9|204702.9|204867|204717|204870.6|204720.6|204852.9|204702.9|24
1635501290000|2021-10-29 09:54:50|204867.6|204717.6|204866.6|204716.6|204867.6|204717.6|204865|204715|29
1635501300000|2021-10-29 09:55:00|204864.5|204714.5|204862.7|204712.7|204865.9|204715.9|204857.1|204707.1|35
1635501310000|2021-10-29 09:55:10|204862.3|204712.3|204863.2|204713.2|204864.5|204714.5|204862.3|204712.3|23
1635501320000|2021-10-29 09:55:20|204858.2|204708.2|204861.9|204711.9|204862.9|204712.9|204856.7|204706.7|25
1635501330000|2021-10-29 09:55:30|204861.7|204711.7|204861.7|204711.7|204862.9|204712.9|204861.6|204711.6|18
1635501340000|2021-10-29 09:55:40|204862.9|204712.9|204834.5|204684.5|204863.3|204713.3|204832.7|204682.7|30
1635501350000|2021-10-29 09:55:50|204834.7|204684.7|204831.2|204681.2|204836.4|204686.4|204829.7|204679.7|20
1635501360000|2021-10-29 09:56:00|204832.1|204682.1|204830.9|204680.9|204832.6|204682.6|204829.7|204679.7|17
1635501370000|2021-10-29 09:56:10|204831.2|204681.2|204832.5|204682.5|204832.6|204682.6|204830.5|204680.5|18
1635501380000|2021-10-29 09:56:20|204832|204682|204830.7|204680.7|204833.9|204683.9|204830.7|204680.7|20
1635501390000|2021-10-29 09:56:30|204830.4|204680.4|204827|204677|204831.1|204681.1|204826.3|204676.3|25
1635501400000|2021-10-29 09:56:40|204827.3|204677.3|204827.2|204677.2|204829.2|204679.2|204826.3|204676.3|24
1635501410000|2021-10-29 09:56:50|204827.3|204677.3|204826.7|204676.7|204827.6|204677.6|204826.2|204676.2|23
1635501420000|2021-10-29 09:57:00|204825.6|204675.6|204826.1|204676.1|204827.2|204677.2|204825.6|204675.6|20
1635501430000|2021-10-29 09:57:10|204826.7|204676.7|204830.4|204680.4|204830.4|204680.4|204826.1|204676.1|19
1635501440000|2021-10-29 09:57:20|204829.3|204679.3|204830.4|204680.4|204832.4|204682.4|204829.3|204679.3|26
1635501450000|2021-10-29 09:57:30|204829.6|204679.6|204830.1|204680.1|204830.4|204680.4|204828.9|204678.9|16
1635501460000|2021-10-29 09:57:40|204830.7|204680.7|204831|204681|204831|204681|204829.3|204679.3|12
1635501470000|2021-10-29 09:57:50|204830.7|204680.7|204834.8|204684.8|204835.6|204685.6|204830.5|204680.5|21
1635501480000|2021-10-29 09:58:00|204834.9|204684.9|204834.1|204684.1|204834.9|204684.9|204833.4|204683.4|20
1635501490000|2021-10-29 09:58:10|204833.2|204683.2|204831.9|204681.9|204834|204684|204831.1|204681.1|18
1635501500000|2021-10-29 09:58:20|204830.3|204680.3|204797.5|204647.5|204830.6|204680.6|204793.9|204643.9|29
1635501510000|2021-10-29 09:58:30|204798.3|204648.3|204793.5|204643.5|204801.8|204651.8|204793.4|204643.4|21
1635501520000|2021-10-29 09:58:40|204794.7|204644.7|204797.8|204647.8|204798.2|204648.2|204794.6|204644.6|15
1635501530000|2021-10-29 09:58:50|204797.5|204647.5|204797|204647|204798.2|204648.2|204796.5|204646.5|8
1635501540000|2021-10-29 09:59:00|204797.1|204647.1|204796.9|204646.9|204797.5|204647.5|204796.7|204646.7|11
1635501550000|2021-10-29 09:59:10|204797.1|204647.1|204798|204648|204799.8|204649.8|204796.8|204646.8|15
1635501560000|2021-10-29 09:59:20|204797.9|204647.9|204790.9|204640.9|204797.9|204647.9|204790.3|204640.3|22
1635501570000|2021-10-29 09:59:30|204791.3|204641.3|204792.1|204642.1|204792.1|204642.1|204789.5|204639.5|20
1635501580000|2021-10-29 09:59:40|204791.9|204641.9|204791.6|204641.6|204794.2|204644.2|204791.2|204641.2|26
1635501590000|2021-10-29 09:59:50|204792|204642|204795.7|204645.7|204796.6|204646.6|204791.5|204641.5|20
1635501600000|2021-10-29 10:00:00|204793.5|204643.5|204789.6|204639.6|204795.1|204645.1|204787.4|204637.4|26
1635501610000|2021-10-29 10:00:10|204789.3|204639.3|204787.8|204637.8|204789.4|204639.4|204786.9|204636.9|25
1635501620000|2021-10-29 10:00:20|204788.4|204638.4|204789.8|204639.8|204790.1|204640.1|204787.6|204637.6|22
1635501630000|2021-10-29 10:00:30|204789.7|204639.7|204793.2|204643.2|204794.2|204644.2|204789.7|204639.7|22
1635501640000|2021-10-29 10:00:40|204793.4|204643.4|204793.3|204643.3|204806.1|204656.1|204793.3|204643.3|30
1635501650000|2021-10-29 10:00:50|204794.3|204644.3|204826.2|204676.2|204827.1|204677.1|204789.5|204639.5|32
1635501660000|2021-10-29 10:01:00|204826.8|204676.8|204826.7|204676.7|204828.1|204678.1|204825.3|204675.3|25
1635501670000|2021-10-29 10:01:10|204826.8|204676.8|204822.6|204672.6|204826.8|204676.8|204820.5|204670.5|33
1635501680000|2021-10-29 10:01:20|204821.4|204671.4|204822.4|204672.4|204825.1|204675.1|204820.8|204670.8|30
1635501690000|2021-10-29 10:01:30|204822.3|204672.3|204822.4|204672.4|204823.9|204673.9|204821.4|204671.4|17
1635501700000|2021-10-29 10:01:40|204822.2|204672.2|204836.3|204686.3|204836.4|204686.4|204822.2|204672.2|24
1635501710000|2021-10-29 10:01:50|204836.1|204686.1|204832.5|204682.5|204836.2|204686.2|204831.5|204681.5|30
1635501720000|2021-10-29 10:02:00|204832.6|204682.6|204859.4|204709.4|204860.8|204710.8|204832.6|204682.6|33
1635501730000|2021-10-29 10:02:10|204860|204710|204846.5|204696.5|204860|204710|204845.1|204695.1|33
1635501740000|2021-10-29 10:02:20|204846.4|204696.4|204848.4|204698.4|204849.3|204699.3|204846.4|204696.4|13
1635501750000|2021-10-29 10:02:30|204848.3|204698.3|204848|204698|204849.3|204699.3|204847|204697|20
1635501760000|2021-10-29 10:02:40|204849.1|204699.1|204847.9|204697.9|204849.1|204699.1|204847.5|204697.5|17
1635501770000|2021-10-29 10:02:50|204847.2|204697.2|204840.2|204690.2|204848.9|204698.9|204840.1|204690.1|22
1635501780000|2021-10-29 10:03:00|204844.1|204694.1|204842.6|204692.6|204845.4|204695.4|204840.6|204690.6|24
1635501790000|2021-10-29 10:03:10|204842.5|204692.5|204836.7|204686.7|204844.1|204694.1|204836.3|204686.3|31
1635501800000|2021-10-29 10:03:20|204837|204687|204858.7|204708.7|204859.9|204709.9|204837|204687|27
1635501810000|2021-10-29 10:03:30|204858.9|204708.9|204882.8|204732.8|204886.4|204736.4|204857.8|204707.8|31
1635501820000|2021-10-29 10:03:40|204882.3|204732.3|204877.8|204727.8|204882.3|204732.3|204874.5|204724.5|25
1635501830000|2021-10-29 10:03:50|204877.5|204727.5|204878.4|204728.4|204880.9|204730.9|204876.9|204726.9|16
1635501840000|2021-10-29 10:04:00|204878.5|204728.5|204876.5|204726.5|204878.5|204728.5|204876.1|204726.1|22
1635501850000|2021-10-29 10:04:10|204876.3|204726.3|204880|204730|204881|204731|204872.8|204722.8|20
1635501860000|2021-10-29 10:04:20|204878.3|204728.3|204883.8|204733.8|204885.6|204735.6|204877.5|204727.5|18
1635501870000|2021-10-29 10:04:30|204882|204732|204886.6|204736.6|204887|204737|204881.5|204731.5|19
1635501880000|2021-10-29 10:04:40|204881.6|204731.6|204884.5|204734.5|204885.7|204735.7|204878.7|204728.7|21
1635501890000|2021-10-29 10:04:50|204882.7|204732.7|204881.5|204731.5|204882.7|204732.7|204879.2|204729.2|15
1635501900000|2021-10-29 10:05:00|204882|204732|204881.7|204731.7|204882.5|204732.5|204879.7|204729.7|20
1635501910000|2021-10-29 10:05:10|204881|204731|204956.7|204806.7|204956.7|204806.7|204879.8|204729.8|23
1635501920000|2021-10-29 10:05:20|204956.6|204806.6|204947.7|204797.7|204961.5|204811.5|204943.7|204793.7|29
1635501930000|2021-10-29 10:05:30|204949|204799|204949.2|204799.2|204950.4|204800.4|204947|204797|25
1635501940000|2021-10-29 10:05:40|204948.9|204798.9|204948.6|204798.6|204949.3|204799.3|204947.2|204797.2|17
1635501950000|2021-10-29 10:05:50|204948.1|204798.1|204956|204806|204958.4|204808.4|204948.1|204798.1|22
1635501960000|2021-10-29 10:06:00|204955.5|204805.5|204948.5|204798.5|204955.9|204805.9|204948.5|204798.5|23
1635501970000|2021-10-29 10:06:10|204949.2|204799.2|204953.3|204803.3|204953.3|204803.3|204947.1|204797.1|27
1635501980000|2021-10-29 10:06:20|204952.9|204802.9|204954.2|204804.2|204959.3|204809.3|204949.8|204799.8|24
1635501990000|2021-10-29 10:06:30|204953.9|204803.9|204952.9|204802.9|204954.1|204804.1|204950.3|204800.3|26
1635502000000|2021-10-29 10:06:40|204952.7|204802.7|204955.1|204805.1|204962.4|204812.4|204952|204802|30
1635502010000|2021-10-29 10:06:50|204958|204808|204957.1|204807.1|204958|204808|204954.4|204804.4|29
1635502020000|2021-10-29 10:07:00|204961.7|204811.7|204961.6|204811.6|204964.3|204814.3|204960.8|204810.8|23
1635502030000|2021-10-29 10:07:10|204961.5|204811.5|204953|204803|204962|204812|204949.6|204799.6|26
1635502040000|2021-10-29 10:07:20|204952.6|204802.6|204948.9|204798.9|204952.6|204802.6|204948.9|204798.9|15
1635502050000|2021-10-29 10:07:30|204947|204797|204949.4|204799.4|204952.3|204802.3|204947|204797|24
1635502060000|2021-10-29 10:07:40|204950.7|204800.7|204948.2|204798.2|204951|204801|204945|204795|35
1635502070000|2021-10-29 10:07:50|204947.3|204797.3|204951.2|204801.2|204953.7|204803.7|204947.3|204797.3|31
1635502080000|2021-10-29 10:08:00|204949.1|204799.1|204926.7|204776.7|204954.3|204804.3|204926.7|204776.7|29
1635502090000|2021-10-29 10:08:10|204921.2|204771.2|204921.2|204771.2|204923|204773|204918.6|204768.6|23
1635502100000|2021-10-29 10:08:20|204921|204771|204924.2|204774.2|204924.2|204774.2|204919.1|204769.1|20
1635502110000|2021-10-29 10:08:30|204923.9|204773.9|204923.8|204773.8|204924.7|204774.7|204923.2|204773.2|15
1635502120000|2021-10-29 10:08:40|204924.6|204774.6|204916.5|204766.5|204924.7|204774.7|204915.1|204765.1|27
1635502130000|2021-10-29 10:08:50|204916.6|204766.6|204933.1|204783.1|204933.5|204783.5|204916.6|204766.6|27
1635502140000|2021-10-29 10:09:00|204932.5|204782.5|204931.2|204781.2|204933.3|204783.3|204929.7|204779.7|30
1635502150000|2021-10-29 10:09:10|204931.3|204781.3|204927|204777|204932.5|204782.5|204918.9|204768.9|29
1635502160000|2021-10-29 10:09:20|204926.3|204776.3|204927.8|204777.8|204928.8|204778.8|204925.6|204775.6|30
1635502170000|2021-10-29 10:09:30|204928.1|204778.1|204929.7|204779.7|204930.5|204780.5|204926.3|204776.3|21
1635502180000|2021-10-29 10:09:40|204930.4|204780.4|204928|204778|204930.8|204780.8|204928|204778|21
1635502190000|2021-10-29 10:09:50|204929.1|204779.1|204931.9|204781.9|204933.4|204783.4|204929.1|204779.1|29
1635502200000|2021-10-29 10:10:00|204932|204782|204931.1|204781.1|204934.6|204784.6|204931.1|204781.1|15
1635502210000|2021-10-29 10:10:10|204931.7|204781.7|204923.4|204773.4|204931.7|204781.7|204923.4|204773.4|24
1635502220000|2021-10-29 10:10:20|204924|204774|204928.9|204778.9|204928.9|204778.9|204924|204774|18
1635502230000|2021-10-29 10:10:30|204926|204776|204915.3|204765.3|204927.8|204777.8|204915.3|204765.3|21
1635502240000|2021-10-29 10:10:40|204913.9|204763.9|204870.6|204720.6|204913.9|204763.9|204862.5|204712.5|31
1635502250000|2021-10-29 10:10:50|204869.9|204719.9|204872.3|204722.3|204872.5|204722.5|204869.9|204719.9|13
1635502260000|2021-10-29 10:11:00|204870.2|204720.2|204873.1|204723.1|204879.4|204729.4|204870|204720|33
1635502270000|2021-10-29 10:11:10|204874|204724|204871.8|204721.8|204874|204724|204867.2|204717.2|25
1635502280000|2021-10-29 10:11:20|204871.7|204721.7|204869.5|204719.5|204873.8|204723.8|204869.5|204719.5|24
1635502290000|2021-10-29 10:11:30|204869.6|204719.6|204869.8|204719.8|204870.4|204720.4|204866.5|204716.5|28
1635502300000|2021-10-29 10:11:40|204869.9|204719.9|204877.7|204727.7|204877.8|204727.8|204869.9|204719.9|28
1635502310000|2021-10-29 10:11:50|204877.5|204727.5|204865.4|204715.4|204878|204728|204863.9|204713.9|27
1635502320000|2021-10-29 10:12:00|204865.7|204715.7|204872|204722|204872|204722|204865.4|204715.4|24
1635502330000|2021-10-29 10:12:10|204872.1|204722.1|204873.4|204723.4|204875.8|204725.8|204871.2|204721.2|26
1635502340000|2021-10-29 10:12:20|204873.1|204723.1|204878.6|204728.6|204879.2|204729.2|204872.9|204722.9|21
1635502350000|2021-10-29 10:12:30|204879.2|204729.2|204878|204728|204879.4|204729.4|204875.5|204725.5|22
1635502360000|2021-10-29 10:12:40|204877.2|204727.2|204865|204715|204879.4|204729.4|204864.7|204714.7|33
1635502370000|2021-10-29 10:12:50|204872|204722|204878|204728|204879.4|204729.4|204872|204722|29
1635502380000|2021-10-29 10:13:00|204878.3|204728.3|204886.5|204736.5|204887.7|204737.7|204878.3|204728.3|30
1635502390000|2021-10-29 10:13:10|204886.1|204736.1|204917.5|204767.5|204919.8|204769.8|204886.1|204736.1|25
1635502400000|2021-10-29 10:13:20|204916.9|204766.9|204925.5|204775.5|204925.6|204775.6|204915.6|204765.6|31
1635502410000|2021-10-29 10:13:30|204924.4|204774.4|204925.1|204775.1|204925.7|204775.7|204921.5|204771.5|23
1635502420000|2021-10-29 10:13:40|204923.4|204773.4|204921.6|204771.6|204925.7|204775.7|204921.6|204771.6|20
1635502430000|2021-10-29 10:13:50|204921.4|204771.4|204922.8|204772.8|204924|204774|204920|204770|24
1635502440000|2021-10-29 10:14:00|204922.7|204772.7|204923.2|204773.2|204924.3|204774.3|204921.7|204771.7|18
1635502450000|2021-10-29 10:14:10|204922|204772|204952.7|204802.7|204963.6|204813.6|204922|204772|32
1635502460000|2021-10-29 10:14:20|204953.4|204803.4|204958.7|204808.7|204963.1|204813.1|204952.2|204802.2|33
1635502470000|2021-10-29 10:14:30|204957.3|204807.3|204961.9|204811.9|204961.9|204811.9|204957.3|204807.3|29
1635502480000|2021-10-29 10:14:40|204969.2|204819.2|204969.2|204819.2|204971.1|204821.1|204961.8|204811.8|34
1635502490000|2021-10-29 10:14:50|204968.6|204818.6|204968.8|204818.8|204971.9|204821.9|204967.1|204817.1|26
1635502500000|2021-10-29 10:15:00|204967.6|204817.6|204963|204813|204967.6|204817.6|204959.6|204809.6|25
1635502510000|2021-10-29 10:15:10|204961.2|204811.2|204948|204798|204961.2|204811.2|204943.2|204793.2|32
1635502520000|2021-10-29 10:15:20|204948.9|204798.9|204931.6|204781.6|204949.2|204799.2|204930.5|204780.5|30
1635502530000|2021-10-29 10:15:30|204931.3|204781.3|204948.7|204798.7|204949.4|204799.4|204931.3|204781.3|28
1635502540000|2021-10-29 10:15:40|204949.5|204799.5|204947.3|204797.3|204950|204800|204946.6|204796.6|28
1635502550000|2021-10-29 10:15:50|204947.2|204797.2|204950.3|204800.3|204950.8|204800.8|204947.2|204797.2|31
1635502560000|2021-10-29 10:16:00|204950.8|204800.8|204962.5|204812.5|204965.2|204815.2|204950.2|204800.2|25
1635502570000|2021-10-29 10:16:10|204962.3|204812.3|204966.2|204816.2|204968.7|204818.7|204962.1|204812.1|28
1635502580000|2021-10-29 10:16:20|204963.9|204813.9|204972.3|204822.3|204974.7|204824.7|204962.8|204812.8|32
1635502590000|2021-10-29 10:16:30|204971.7|204821.7|204974.1|204824.1|204974.1|204824.1|204971.2|204821.2|26
1635502600000|2021-10-29 10:16:40|204973.4|204823.4|204970.1|204820.1|204976.3|204826.3|204970.1|204820.1|26
1635502610000|2021-10-29 10:16:50|204971.9|204821.9|204971.8|204821.8|204974.3|204824.3|204971.1|204821.1|20
1635502620000|2021-10-29 10:17:00|204967.4|204817.4|204958.7|204808.7|204968.1|204818.1|204958.7|204808.7|33
1635502630000|2021-10-29 10:17:10|204958.9|204808.9|204958.7|204808.7|204962.8|204812.8|204957|204807|34
1635502640000|2021-10-29 10:17:20|204958.5|204808.5|204958.5|204808.5|204959.4|204809.4|204957.9|204807.9|17
1635502650000|2021-10-29 10:17:30|204957.7|204807.7|204960|204810|204962.2|204812.2|204957.7|204807.7|26
1635502660000|2021-10-29 10:17:40|204961.7|204811.7|204962|204812|204968.3|204818.3|204953.5|204803.5|22
1635502670000|2021-10-29 10:17:50|204962.6|204812.6|204957.2|204807.2|204962.6|204812.6|204955.7|204805.7|31
1635502680000|2021-10-29 10:18:00|204956.9|204806.9|204958.8|204808.8|204960.6|204810.6|204956.8|204806.8|24
1635502690000|2021-10-29 10:18:10|204959.7|204809.7|204946.9|204796.9|204959.7|204809.7|204942|204792|33
1635502700000|2021-10-29 10:18:20|204947.7|204797.7|204949.5|204799.5|204954|204804|204947.7|204797.7|30
1635502710000|2021-10-29 10:18:30|204950.1|204800.1|204951.1|204801.1|204951.2|204801.2|204949.6|204799.6|17
1635502720000|2021-10-29 10:18:40|204951.9|204801.9|204954.8|204804.8|204959.1|204809.1|204950.1|204800.1|35
1635502730000|2021-10-29 10:18:50|204954.1|204804.1|204959|204809|204959|204809|204954.1|204804.1|24
1635502740000|2021-10-29 10:19:00|204957.6|204807.6|204955.5|204805.5|204962|204812|204955.1|204805.1|28
1635502750000|2021-10-29 10:19:10|204956.2|204806.2|204955.5|204805.5|204960.9|204810.9|204951.8|204801.8|28
1635502760000|2021-10-29 10:19:20|204954.5|204804.5|204956.8|204806.8|204960|204810|204954.5|204804.5|23
1635502770000|2021-10-29 10:19:30|204955.1|204805.1|204953.1|204803.1|204956.6|204806.6|204949.6|204799.6|29
1635502780000|2021-10-29 10:19:40|204952.9|204802.9|204960|204810|204962.3|204812.3|204946.4|204796.4|28
1635502790000|2021-10-29 10:19:50|204959.5|204809.5|204959.7|204809.7|204962.1|204812.1|204958|204808|26
1635502800000|2021-10-29 10:20:00|204960.4|204810.4|204957.8|204807.8|204962.7|204812.7|204957.8|204807.8|27
1635502810000|2021-10-29 10:20:10|204957|204807|204946.4|204796.4|204958.1|204808.1|204946.2|204796.2|28
1635502820000|2021-10-29 10:20:20|204948.2|204798.2|204948.4|204798.4|204951|204801|204945.5|204795.5|28
1635502830000|2021-10-29 10:20:30|204948|204798|204947.4|204797.4|204948|204798|204942.8|204792.8|23
1635502840000|2021-10-29 10:20:40|204947.5|204797.5|204947.4|204797.4|204948.3|204798.3|204944.3|204794.3|22
1635502850000|2021-10-29 10:20:50|204947.5|204797.5|204946.4|204796.4|204947.5|204797.5|204944.1|204794.1|22
1635502860000|2021-10-29 10:21:00|204947.8|204797.8|204962.8|204812.8|204965.9|204815.9|204947.8|204797.8|29
1635502870000|2021-10-29 10:21:10|204963|204813|204953.9|204803.9|204965.3|204815.3|204953.3|204803.3|30
1635502880000|2021-10-29 10:21:20|204954.2|204804.2|204955.1|204805.1|204956.4|204806.4|204953.7|204803.7|14
1635502890000|2021-10-29 10:21:30|204953.7|204803.7|204968.3|204818.3|204971.7|204821.7|204953.7|204803.7|31
1635502900000|2021-10-29 10:21:40|204968|204818|204969.9|204819.9|204970.4|204820.4|204966.8|204816.8|21
1635502910000|2021-10-29 10:21:50|204969.7|204819.7|205006.5|204856.5|205006.9|204856.9|204969.7|204819.7|32
1635502920000|2021-10-29 10:22:00|205005.7|204855.7|205023.2|204873.2|205023.4|204873.4|205005.7|204855.7|34
1635502930000|2021-10-29 10:22:10|205023.5|204873.5|205012|204862|205023.5|204873.5|205008.4|204858.4|31
1635502940000|2021-10-29 10:22:20|205013.4|204863.4|205014|204864|205015.3|204865.3|205012.6|204862.6|26
1635502950000|2021-10-29 10:22:30|205013.6|204863.6|205010.5|204860.5|205016|204866|205008.9|204858.9|29
1635502960000|2021-10-29 10:22:40|205010.7|204860.7|205011.2|204861.2|205013.9|204863.9|205008.5|204858.5|26
1635502970000|2021-10-29 10:22:50|205010.9|204860.9|205008.7|204858.7|205011.6|204861.6|205007.1|204857.1|23
1635502980000|2021-10-29 10:23:00|205008.8|204858.8|205014|204864|205015.4|204865.4|205007.9|204857.9|20
1635502990000|2021-10-29 10:23:10|205013.9|204863.9|205013.6|204863.6|205015.2|204865.2|205012.1|204862.1|15
1635503000000|2021-10-29 10:23:20|205013.1|204863.1|204996.3|204846.3|205014.4|204864.4|204996.3|204846.3|21
1635503010000|2021-10-29 10:23:30|204995.1|204845.1|204998.4|204848.4|205004.9|204854.9|204994.7|204844.7|29
1635503020000|2021-10-29 10:23:40|204999|204849|205000.2|204850.2|205000.7|204850.7|204997|204847|21
1635503030000|2021-10-29 10:23:50|205000.5|204850.5|204992.8|204842.8|205001.2|204851.2|204991.6|204841.6|19
1635503040000|2021-10-29 10:24:00|204993.3|204843.3|204998.5|204848.5|204999.3|204849.3|204990.6|204840.6|23
1635503050000|2021-10-29 10:24:10|204998.6|204848.6|205006.2|204856.2|205006.4|204856.4|204998.6|204848.6|22
1635503060000|2021-10-29 10:24:20|205005.2|204855.2|205010.5|204860.5|205012.6|204862.6|205005.2|204855.2|28
1635503070000|2021-10-29 10:24:30|205010|204860|205045.8|204895.8|205046.5|204896.5|205010|204860|31
1635503080000|2021-10-29 10:24:40|205044.7|204894.7|205045.9|204895.9|205046.9|204896.9|205043.9|204893.9|25
1635503090000|2021-10-29 10:24:50|205045.5|204895.5|205046.9|204896.9|205047.3|204897.3|205044.7|204894.7|24
1635503100000|2021-10-29 10:25:00|205047|204897|205048.1|204898.1|205048.8|204898.8|205044.3|204894.3|21
1635503110000|2021-10-29 10:25:10|205048|204898|205049.2|204899.2|205049.3|204899.3|205046.1|204896.1|19
1635503120000|2021-10-29 10:25:20|205046.9|204896.9|205045.7|204895.7|205048.8|204898.8|205044.6|204894.6|19
1635503130000|2021-10-29 10:25:30|205045.5|204895.5|205041.8|204891.8|205046.7|204896.7|205041.8|204891.8|24
1635503140000|2021-10-29 10:25:40|205042|204892|205042.9|204892.9|205044.4|204894.4|205041.6|204891.6|20
1635503150000|2021-10-29 10:25:50|205042.7|204892.7|205041.5|204891.5|205043.1|204893.1|205040.3|204890.3|21
1635503160000|2021-10-29 10:26:00|205042.7|204892.7|205045.7|204895.7|205047.2|204897.2|205039.7|204889.7|25
1635503170000|2021-10-29 10:26:10|205047.3|204897.3|205043.7|204893.7|205047.3|204897.3|205043.5|204893.5|16
1635503180000|2021-10-29 10:26:20|205043|204893|205042|204892|205045|204895|205040.9|204890.9|23
1635503190000|2021-10-29 10:26:30|205041.5|204891.5|205043.5|204893.5|205044.6|204894.6|205041.5|204891.5|20
1635503200000|2021-10-29 10:26:40|205043.7|204893.7|205046.6|204896.6|205048.7|204898.7|205043.3|204893.3|24
1635503210000|2021-10-29 10:26:50|205046.5|204896.5|205045.2|204895.2|205046.5|204896.5|205042.2|204892.2|24
1635503220000|2021-10-29 10:27:00|205044.4|204894.4|205043.5|204893.5|205045.9|204895.9|205042.3|204892.3|23
1635503230000|2021-10-29 10:27:10|205043.2|204893.2|205042.8|204892.8|205047.8|204897.8|205040|204890|29
1635503240000|2021-10-29 10:27:20|205042.4|204892.4|205042.8|204892.8|205044.8|204894.8|205041.5|204891.5|16
1635503250000|2021-10-29 10:27:30|205042.5|204892.5|205042.6|204892.6|205043.9|204893.9|205040.3|204890.3|30
1635503260000|2021-10-29 10:27:40|205042.4|204892.4|205046.1|204896.1|205046.1|204896.1|205041.5|204891.5|25
1635503270000|2021-10-29 10:27:50|205045.1|204895.1|205015.4|204865.4|205045.4|204895.4|205013.1|204863.1|25
1635503280000|2021-10-29 10:28:00|205016.2|204866.2|205023.8|204873.8|205025.1|204875.1|205015.3|204865.3|25
1635503290000|2021-10-29 10:28:10|205024.2|204874.2|205045.3|204895.3|205048.9|204898.9|205024.2|204874.2|31
1635503300000|2021-10-29 10:28:20|205045.4|204895.4|205047.2|204897.2|205048.1|204898.1|205045.3|204895.3|21
1635503310000|2021-10-29 10:28:30|205047.8|204897.8|205031.6|204881.6|205047.8|204897.8|205031.4|204881.4|22
1635503320000|2021-10-29 10:28:40|205031.8|204881.8|205028.9|204878.9|205033.4|204883.4|205027.8|204877.8|24
1635503330000|2021-10-29 10:28:50|205029.5|204879.5|205031.1|204881.1|205031.5|204881.5|205029|204879|27
1635503340000|2021-10-29 10:29:00|205031.7|204881.7|205028.7|204878.7|205032.5|204882.5|205028.5|204878.5|23
1635503350000|2021-10-29 10:29:10|205029.8|204879.8|205028.8|204878.8|205029.8|204879.8|205027.4|204877.4|19
1635503360000|2021-10-29 10:29:20|205029.6|204879.6|205032.8|204882.8|205032.8|204882.8|205029.3|204879.3|16
1635503370000|2021-10-29 10:29:30|205032.6|204882.6|205035.4|204885.4|205035.4|204885.4|205029.5|204879.5|25
1635503380000|2021-10-29 10:29:40|205035.5|204885.5|205041.4|204891.4|205041.8|204891.8|205032.2|204882.2|20
1635503390000|2021-10-29 10:29:50|205040.7|204890.7|205050.7|204900.7|205054.2|204904.2|205040.3|204890.3|24
1635503400000|2021-10-29 10:30:00|205050.1|204900.1|205051.3|204901.3|205051.7|204901.7|205049.2|204899.2|27
1635503410000|2021-10-29 10:30:10|205051.1|204901.1|205049.2|204899.2|205051.1|204901.1|205048.2|204898.2|25
1635503420000|2021-10-29 10:30:20|205049.5|204899.5|205048.9|204898.9|205049.9|204899.9|205047.8|204897.8|17
1635503430000|2021-10-29 10:30:30|205050.4|204900.4|205037|204887|205050.4|204900.4|205037|204887|17
1635503440000|2021-10-29 10:30:40|205039.8|204889.8|205027.7|204877.7|205039.8|204889.8|205023.6|204873.6|27
1635503450000|2021-10-29 10:30:50|205026.7|204876.7|205018.5|204868.5|205026.7|204876.7|205018.1|204868.1|26
1635503460000|2021-10-29 10:31:00|205019.5|204869.5|205022.3|204872.3|205022.3|204872.3|205015.6|204865.6|24
1635503470000|2021-10-29 10:31:10|205022.5|204872.5|205015.8|204865.8|205022.5|204872.5|205015.8|204865.8|26
1635503480000|2021-10-29 10:31:20|205016|204866|205003.3|204853.3|205016.1|204866.1|205001.5|204851.5|27
1635503490000|2021-10-29 10:31:30|205003.8|204853.8|205005.5|204855.5|205006.7|204856.7|205003.7|204853.7|26
1635503500000|2021-10-29 10:31:40|205005.9|204855.9|205007.6|204857.6|205009.3|204859.3|205005|204855|24
1635503510000|2021-10-29 10:31:50|205007.8|204857.8|205007.8|204857.8|205008.6|204858.6|205006.4|204856.4|21
1635503520000|2021-10-29 10:32:00|205007|204857|204973.5|204823.5|205007.9|204857.9|204973.5|204823.5|26
1635503530000|2021-10-29 10:32:10|204970.6|204820.6|204961.1|204811.1|204970.6|204820.6|204960.4|204810.4|34
1635503540000|2021-10-29 10:32:20|204961.2|204811.2|204966.9|204816.9|204967.4|204817.4|204960.2|204810.2|26
1635503550000|2021-10-29 10:32:30|204966.6|204816.6|204974.3|204824.3|204990.3|204840.3|204965.4|204815.4|35
1635503560000|2021-10-29 10:32:40|204972|204822|204967.5|204817.5|204974.2|204824.2|204964.8|204814.8|29
1635503570000|2021-10-29 10:32:50|204968.2|204818.2|204965.8|204815.8|204968.6|204818.6|204964.8|204814.8|21
1635503580000|2021-10-29 10:33:00|204966|204816|204969.5|204819.5|204971.5|204821.5|204964.9|204814.9|17
1635503590000|2021-10-29 10:33:10|204968|204818|204964.9|204814.9|204968|204818|204960.8|204810.8|26
1635503600000|2021-10-29 10:33:20|204965.6|204815.6|204962.9|204812.9|204966.1|204816.1|204961.4|204811.4|25
1635503610000|2021-10-29 10:33:30|204961.9|204811.9|204959.1|204809.1|204962.5|204812.5|204955.7|204805.7|29
1635503620000|2021-10-29 10:33:40|204960.5|204810.5|204963.9|204813.9|204966.3|204816.3|204958.3|204808.3|27
1635503630000|2021-10-29 10:33:50|204963.5|204813.5|204962.8|204812.8|204967.8|204817.8|204961.8|204811.8|29
1635503640000|2021-10-29 10:34:00|204963|204813|204962.2|204812.2|204964.9|204814.9|204961.4|204811.4|22
1635503650000|2021-10-29 10:34:10|204962.3|204812.3|204956.1|204806.1|204965.9|204815.9|204952.9|204802.9|35
1635503660000|2021-10-29 10:34:20|204955.8|204805.8|204956|204806|204957.7|204807.7|204953.5|204803.5|22
1635503670000|2021-10-29 10:34:30|204958.7|204808.7|204961.1|204811.1|204963.5|204813.5|204957.2|204807.2|26
1635503680000|2021-10-29 10:34:40|204960.4|204810.4|204968.4|204818.4|204971.4|204821.4|204958.3|204808.3|24
1635503690000|2021-10-29 10:34:50|204968.5|204818.5|204975.6|204825.6|204983.2|204833.2|204964.9|204814.9|29
1635503700000|2021-10-29 10:35:00|204976.8|204826.8|204978.6|204828.6|204981.2|204831.2|204975.2|204825.2|23
1635503710000|2021-10-29 10:35:10|204978.9|204828.9|204975.2|204825.2|204980.4|204830.4|204964.9|204814.9|30
1635503720000|2021-10-29 10:35:20|204976.1|204826.1|204965.3|204815.3|204976.7|204826.7|204960.2|204810.2|22
1635503730000|2021-10-29 10:35:30|204968|204818|204962.2|204812.2|204968.4|204818.4|204955.7|204805.7|26
1635503740000|2021-10-29 10:35:40|204961.3|204811.3|204964.9|204814.9|204965|204815|204958.8|204808.8|27
1635503750000|2021-10-29 10:35:50|204964.3|204814.3|204957.8|204807.8|204966.6|204816.6|204957.7|204807.7|24
1635503760000|2021-10-29 10:36:00|204957.4|204807.4|204959.3|204809.3|204961.3|204811.3|204957.3|204807.3|23
1635503770000|2021-10-29 10:36:10|204959|204809|204955.4|204805.4|204960.9|204810.9|204954.7|204804.7|29
1635503780000|2021-10-29 10:36:20|204954.9|204804.9|204931.1|204781.1|204955.4|204805.4|204931.1|204781.1|30
1635503790000|2021-10-29 10:36:30|204931.8|204781.8|204936.5|204786.5|204936.5|204786.5|204929.5|204779.5|22
1635503800000|2021-10-29 10:36:40|204936.1|204786.1|204932|204782|204937.1|204787.1|204932|204782|23
1635503810000|2021-10-29 10:36:50|204932.3|204782.3|204935|204785|204935.8|204785.8|204932.3|204782.3|15
1635503820000|2021-10-29 10:37:00|204934.5|204784.5|204937.7|204787.7|204937.7|204787.7|204933.7|204783.7|21
1635503830000|2021-10-29 10:37:10|204937.1|204787.1|204887.9|204737.9|204937.1|204787.1|204887.9|204737.9|31
1635503840000|2021-10-29 10:37:20|204886.5|204736.5|204892.3|204742.3|204892.8|204742.8|204882.8|204732.8|29
1635503850000|2021-10-29 10:37:30|204889.2|204739.2|204890.3|204740.3|204900|204750|204875.7|204725.7|32
1635503860000|2021-10-29 10:37:40|204890.4|204740.4|204926.9|204776.9|204926.9|204776.9|204889.8|204739.8|33
1635503870000|2021-10-29 10:37:50|204929.7|204779.7|204930.1|204780.1|204930.1|204780.1|204922.1|204772.1|28
1635503880000|2021-10-29 10:38:00|204928.4|204778.4|204923.5|204773.5|204928.4|204778.4|204922.9|204772.9|32
1635503890000|2021-10-29 10:38:10|204924.6|204774.6|204926.5|204776.5|204927|204777|204924.2|204774.2|23
1635503900000|2021-10-29 10:38:20|204924.4|204774.4|204927.9|204777.9|204930.5|204780.5|204921.9|204771.9|32
1635503910000|2021-10-29 10:38:30|204926.9|204776.9|204929.4|204779.4|204933|204783|204926.1|204776.1|21
1635503920000|2021-10-29 10:38:40|204929.2|204779.2|204927.1|204777.1|204929.2|204779.2|204925.1|204775.1|23
1635503930000|2021-10-29 10:38:50|204927.8|204777.8|204928.5|204778.5|204932.2|204782.2|204923.8|204773.8|24
1635503940000|2021-10-29 10:39:00|204928.2|204778.2|204977|204827|204977.9|204827.9|204926.5|204776.5|27
1635503950000|2021-10-29 10:39:10|204978.2|204828.2|204974.5|204824.5|204979.4|204829.4|204970.5|204820.5|33
1635503960000|2021-10-29 10:39:20|204972.2|204822.2|204966.9|204816.9|204972.2|204822.2|204966.7|204816.7|19
1635503970000|2021-10-29 10:39:30|204967|204817|204966.5|204816.5|204967.7|204817.7|204965.2|204815.2|16
1635503980000|2021-10-29 10:39:40|204966.2|204816.2|204951|204801|204967.8|204817.8|204951|204801|33
1635503990000|2021-10-29 10:39:50|204952.8|204802.8|204948.4|204798.4|204956.3|204806.3|204948.2|204798.2|24
1635504000000|2021-10-29 10:40:00|204947.5|204797.5|204943|204793|204948|204798|204943|204793|17
1635504010000|2021-10-29 10:40:10|204943.5|204793.5|204951.6|204801.6|204953.9|204803.9|204943.5|204793.5|17
1635504020000|2021-10-29 10:40:20|204952.3|204802.3|204950.9|204800.9|204952.7|204802.7|204950.6|204800.6|19
1635504030000|2021-10-29 10:40:30|204950.8|204800.8|204954.1|204804.1|204954.5|204804.5|204950.2|204800.2|25
1635504040000|2021-10-29 10:40:40|204954|204804|204957.5|204807.5|204959.2|204809.2|204954|204804|23
1635504050000|2021-10-29 10:40:50|204958.3|204808.3|204960.8|204810.8|204960.8|204810.8|204956.7|204806.7|25
1635504060000|2021-10-29 10:41:00|204961.6|204811.6|204962.4|204812.4|204964.8|204814.8|204957.7|204807.7|25
1635504070000|2021-10-29 10:41:10|204963.8|204813.8|204962.3|204812.3|204964.5|204814.5|204959.9|204809.9|19
1635504080000|2021-10-29 10:41:20|204962.4|204812.4|204963.8|204813.8|204966.4|204816.4|204962.1|204812.1|19
1635504090000|2021-10-29 10:41:30|204963.4|204813.4|204965.5|204815.5|204966.7|204816.7|204963.1|204813.1|20
1635504100000|2021-10-29 10:41:40|204969.3|204819.3|204966.1|204816.1|204970.6|204820.6|204965.6|204815.6|19
1635504110000|2021-10-29 10:41:50|204966.3|204816.3|204970.9|204820.9|204971.3|204821.3|204966.3|204816.3|16
1635504120000|2021-10-29 10:42:00|204970|204820|204953.7|204803.7|204970.3|204820.3|204945.4|204795.4|32
1635504130000|2021-10-29 10:42:10|204954|204804|204951.3|204801.3|204954.1|204804.1|204950.5|204800.5|21
1635504140000|2021-10-29 10:42:20|204950.8|204800.8|204950.8|204800.8|204950.8|204800.8|204949.8|204799.8|13
1635504150000|2021-10-29 10:42:30|204950.7|204800.7|204952.9|204802.9|204954.3|204804.3|204950.7|204800.7|18
1635504160000|2021-10-29 10:42:40|204952.7|204802.7|204934.4|204784.4|204953.7|204803.7|204934.4|204784.4|17
1635504170000|2021-10-29 10:42:50|204930.7|204780.7|204920.7|204770.7|204932.1|204782.1|204919.6|204769.6|31
1635504180000|2021-10-29 10:43:00|204919.8|204769.8|204921.3|204771.3|204925.7|204775.7|204918.9|204768.9|29
1635504190000|2021-10-29 10:43:10|204920.6|204770.6|204919.9|204769.9|204921.1|204771.1|204919.5|204769.5|15
1635504200000|2021-10-29 10:43:20|204919.6|204769.6|204918.8|204768.8|204920.7|204770.7|204918|204768|22
1635504210000|2021-10-29 10:43:30|204918.5|204768.5|204917|204767|204920.8|204770.8|204916.8|204766.8|14
1635504220000|2021-10-29 10:43:40|204917.5|204767.5|204918|204768|204918.8|204768.8|204916.6|204766.6|19
1635504230000|2021-10-29 10:43:50|204918.1|204768.1|204914.8|204764.8|204918.7|204768.7|204914.8|204764.8|16
1635504240000|2021-10-29 10:44:00|204915|204765|204922.4|204772.4|204924.1|204774.1|204914.9|204764.9|27
1635504250000|2021-10-29 10:44:10|204922.1|204772.1|204926.7|204776.7|204927.8|204777.8|204918.9|204768.9|28
1635504260000|2021-10-29 10:44:20|204926|204776|204927.2|204777.2|204928.1|204778.1|204925.1|204775.1|19
1635504270000|2021-10-29 10:44:30|204927|204777|204921.4|204771.4|204927|204777|204921.4|204771.4|18
1635504280000|2021-10-29 10:44:40|204921.5|204771.5|204918.3|204768.3|204922.5|204772.5|204917.9|204767.9|27
1635504290000|2021-10-29 10:44:50|204918.6|204768.6|204915.1|204765.1|204919.5|204769.5|204912.6|204762.6|27
1635504300000|2021-10-29 10:45:00|204914.7|204764.7|204909.5|204759.5|204914.7|204764.7|204907.1|204757.1|30
1635504310000|2021-10-29 10:45:10|204908.4|204758.4|204885.6|204735.6|204910.6|204760.6|204883.4|204733.4|23
1635504320000|2021-10-29 10:45:20|204883.8|204733.8|204890.5|204740.5|204890.5|204740.5|204880.1|204730.1|30
1635504330000|2021-10-29 10:45:30|204890.3|204740.3|204910.4|204760.4|204911.3|204761.3|204888.1|204738.1|24
1635504340000|2021-10-29 10:45:40|204908.3|204758.3|204905.9|204755.9|204911.4|204761.4|204904.8|204754.8|26
1635504350000|2021-10-29 10:45:50|204908.2|204758.2|204917|204767|204919.4|204769.4|204906.7|204756.7|26
1635504360000|2021-10-29 10:46:00|204917.9|204767.9|204925.7|204775.7|204926|204776|204917.9|204767.9|21
1635504370000|2021-10-29 10:46:10|204926.2|204776.2|204928.6|204778.6|204929.4|204779.4|204924.2|204774.2|26
1635504380000|2021-10-29 10:46:20|204926.7|204776.7|204924.8|204774.8|204927.5|204777.5|204924.5|204774.5|18
1635504390000|2021-10-29 10:46:30|204925.6|204775.6|204997|204847|205002|204852|204925.6|204775.6|36
1635504400000|2021-10-29 10:46:40|204996.9|204846.9|204998|204848|204998.6|204848.6|204996.6|204846.6|20
1635504410000|2021-10-29 10:46:50|204999.7|204849.7|205000.5|204850.5|205002|204852|204999.4|204849.4|21
1635504420000|2021-10-29 10:47:00|205000.6|204850.6|205000.8|204850.8|205001.5|204851.5|205000.1|204850.1|15
1635504430000|2021-10-29 10:47:10|205000.7|204850.7|205004.2|204854.2|205004.2|204854.2|204999.6|204849.6|17
1635504440000|2021-10-29 10:47:20|205004.7|204854.7|205002.7|204852.7|205005.4|204855.4|205002.7|204852.7|19
1635504450000|2021-10-29 10:47:30|205004.2|204854.2|204998|204848|205004.4|204854.4|204997.8|204847.8|22
1635504460000|2021-10-29 10:47:40|204999|204849|204990.5|204840.5|204999|204849|204989.6|204839.6|26
1635504470000|2021-10-29 10:47:50|204988.2|204838.2|204972.9|204822.9|204990.7|204840.7|204967.7|204817.7|26
1635504480000|2021-10-29 10:48:00|204977.1|204827.1|204987.2|204837.2|204989.9|204839.9|204977.1|204827.1|32
1635504490000|2021-10-29 10:48:10|204987|204837|204984.9|204834.9|204989.7|204839.7|204984.7|204834.7|27
1635504500000|2021-10-29 10:48:20|204985|204835|204984.9|204834.9|204986.4|204836.4|204983.9|204833.9|28
1635504510000|2021-10-29 10:48:30|204983.8|204833.8|204985.6|204835.6|204986.2|204836.2|204983.8|204833.8|22
1635504520000|2021-10-29 10:48:40|204985.5|204835.5|204986.6|204836.6|204987.4|204837.4|204985.4|204835.4|20
1635504530000|2021-10-29 10:48:50|204987|204837|204986.5|204836.5|204989.2|204839.2|204986.5|204836.5|25
1635504540000|2021-10-29 10:49:00|204986.6|204836.6|204997.8|204847.8|204999.5|204849.5|204984.7|204834.7|31
1635504550000|2021-10-29 10:49:10|204998|204848|204999|204849|204999.6|204849.6|204992.4|204842.4|30
1635504560000|2021-10-29 10:49:20|204998.9|204848.9|205003.8|204853.8|205006.6|204856.6|204998|204848|29
1635504570000|2021-10-29 10:49:30|205006.1|204856.1|205001.3|204851.3|205006.1|204856.1|205000.9|204850.9|20
1635504580000|2021-10-29 10:49:40|205002|204852|204998.6|204848.6|205002.5|204852.5|204998.6|204848.6|9
1635504590000|2021-10-29 10:49:50|204999.5|204849.5|205001.4|204851.4|205001.8|204851.8|204999.4|204849.4|20
1635504600000|2021-10-29 10:50:00|205001.2|204851.2|204980.1|204830.1|205002.7|204852.7|204978.9|204828.9|21
1635504610000|2021-10-29 10:50:10|204979.9|204829.9|204976.7|204826.7|204981.3|204831.3|204974.8|204824.8|20
1635504620000|2021-10-29 10:50:20|204975.7|204825.7|204966.5|204816.5|204975.7|204825.7|204962.1|204812.1|25
1635504630000|2021-10-29 10:50:30|204966.4|204816.4|204962.8|204812.8|204967.7|204817.7|204961.1|204811.1|16
1635504640000|2021-10-29 10:50:40|204960.8|204810.8|204963.1|204813.1|204963.8|204813.8|204959.5|204809.5|24
1635504650000|2021-10-29 10:50:50|204962.6|204812.6|204964.2|204814.2|204964.2|204814.2|204952.8|204802.8|29
1635504660000|2021-10-29 10:51:00|204961|204811|204961.7|204811.7|204963.1|204813.1|204960.8|204810.8|17
1635504670000|2021-10-29 10:51:10|204961.9|204811.9|204961.7|204811.7|204962.4|204812.4|204957.8|204807.8|22
1635504680000|2021-10-29 10:51:20|204960.7|204810.7|204962.4|204812.4|204964.3|204814.3|204958.8|204808.8|17
1635504690000|2021-10-29 10:51:30|204961.8|204811.8|204962.1|204812.1|204965|204815|204961.3|204811.3|16
1635504700000|2021-10-29 10:51:40|204961.1|204811.1|204964.9|204814.9|204965.7|204815.7|204961.1|204811.1|19
1635504710000|2021-10-29 10:51:50|204963.9|204813.9|204963.8|204813.8|204963.9|204813.9|204962.1|204812.1|6
1635504720000|2021-10-29 10:52:00|204963.1|204813.1|204962|204812|204963.9|204813.9|204960.5|204810.5|17
1635504730000|2021-10-29 10:52:10|204961.9|204811.9|204964|204814|204966.2|204816.2|204961.9|204811.9|11
1635504740000|2021-10-29 10:52:20|204964.1|204814.1|204960.1|204810.1|204966|204816|204959.5|204809.5|15
1635504750000|2021-10-29 10:52:30|204961.4|204811.4|204963.7|204813.7|204964.4|204814.4|204960.6|204810.6|12
1635504760000|2021-10-29 10:52:40|204963.4|204813.4|204965.9|204815.9|204965.9|204815.9|204960|204810|13
1635504770000|2021-10-29 10:52:50|204964.1|204814.1|204962.8|204812.8|204964.1|204814.1|204960.4|204810.4|15
1635504780000|2021-10-29 10:53:00|204961.8|204811.8|204957.7|204807.7|204962.3|204812.3|204956.2|204806.2|17
1635504790000|2021-10-29 10:53:10|204957.5|204807.5|204886.8|204736.8|204957.5|204807.5|204882.8|204732.8|31
1635504800000|2021-10-29 10:53:20|204887.5|204737.5|204897.3|204747.3|204900|204750|204875.6|204725.6|34
1635504810000|2021-10-29 10:53:30|204890.5|204740.5|204917|204767|204918.9|204768.9|204890.5|204740.5|30
1635504820000|2021-10-29 10:53:40|204917.1|204767.1|204926.2|204776.2|204929.1|204779.1|204915.4|204765.4|24
1635504830000|2021-10-29 10:53:50|204925.8|204775.8|204928.1|204778.1|204931.4|204781.4|204925.8|204775.8|23
1635504840000|2021-10-29 10:54:00|204927.1|204777.1|204921.1|204771.1|204927.1|204777.1|204919.1|204769.1|33
1635504850000|2021-10-29 10:54:10|204921.2|204771.2|204918.5|204768.5|204921.2|204771.2|204916.9|204766.9|26
1635504860000|2021-10-29 10:54:20|204919.4|204769.4|204918.3|204768.3|204919.9|204769.9|204916.8|204766.8|19
1635504870000|2021-10-29 10:54:30|204917.7|204767.7|204918.4|204768.4|204920.2|204770.2|204917.6|204767.6|22
1635504880000|2021-10-29 10:54:40|204918.2|204768.2|204919.4|204769.4|204919.4|204769.4|204917.5|204767.5|19
1635504890000|2021-10-29 10:54:50|204919.2|204769.2|204919.7|204769.7|204920.1|204770.1|204918.9|204768.9|13
1635504900000|2021-10-29 10:55:00|204915.9|204765.9|204920.7|204770.7|204923.4|204773.4|204915.9|204765.9|26
1635504910000|2021-10-29 10:55:10|204920.4|204770.4|204920.8|204770.8|204921.7|204771.7|204919.6|204769.6|14
1635504920000|2021-10-29 10:55:20|204918.4|204768.4|204918.6|204768.6|204919.7|204769.7|204916.7|204766.7|8
1635504930000|2021-10-29 10:55:30|204917.7|204767.7|204921|204771|204921.3|204771.3|204917.7|204767.7|13
1635504940000|2021-10-29 10:55:40|204919.8|204769.8|204921.6|204771.6|204921.7|204771.7|204919.8|204769.8|9
1635504950000|2021-10-29 10:55:50|204917.3|204767.3|204920.1|204770.1|204922.4|204772.4|204917.3|204767.3|16
1635504960000|2021-10-29 10:56:00|204919.5|204769.5|204917.6|204767.6|204920.3|204770.3|204915.3|204765.3|24
1635504970000|2021-10-29 10:56:10|204917.4|204767.4|204920.7|204770.7|204920.8|204770.8|204917.4|204767.4|18
1635504980000|2021-10-29 10:56:20|204920.6|204770.6|204920.1|204770.1|204921|204771|204919.6|204769.6|11
1635504990000|2021-10-29 10:56:30|204916.9|204766.9|204910.2|204760.2|204919.7|204769.7|204909.1|204759.1|22
1635505000000|2021-10-29 10:56:40|204910.5|204760.5|204912|204762|204913.1|204763.1|204910|204760|13
1635505010000|2021-10-29 10:56:50|204911.5|204761.5|204909.3|204759.3|204911.6|204761.6|204908.9|204758.9|15
1635505020000|2021-10-29 10:57:00|204909|204759|204907.7|204757.7|204911.3|204761.3|204907.7|204757.7|23
1635505030000|2021-10-29 10:57:10|204907.4|204757.4|204908.9|204758.9|204909.7|204759.7|204905.8|204755.8|14
1635505040000|2021-10-29 10:57:20|204909.5|204759.5|204909.9|204759.9|204910.2|204760.2|204909.2|204759.2|8
1635505050000|2021-10-29 10:57:30|204910|204760|204907.8|204757.8|204910|204760|204907.8|204757.8|17
1635505060000|2021-10-29 10:57:40|204907.9|204757.9|204907.9|204757.9|204908.6|204758.6|204906|204756|21
1635505070000|2021-10-29 10:57:50|204908.9|204758.9|204907.2|204757.2|204911.4|204761.4|204907.2|204757.2|15
1635505080000|2021-10-29 10:58:00|204907.6|204757.6|204910.1|204760.1|204910.6|204760.6|204907.6|204757.6|17
1635505090000|2021-10-29 10:58:10|204910.3|204760.3|204913.2|204763.2|204914.2|204764.2|204910.3|204760.3|14
1635505100000|2021-10-29 10:58:20|204912.7|204762.7|204909.2|204759.2|204913.5|204763.5|204908.4|204758.4|17
1635505110000|2021-10-29 10:58:30|204909.5|204759.5|204909.5|204759.5|204910.6|204760.6|204909.5|204759.5|9
1635505120000|2021-10-29 10:58:40|204909.6|204759.6|204906.1|204756.1|204909.6|204759.6|204902.5|204752.5|18
1635505130000|2021-10-29 10:58:50|204905|204755|204906.4|204756.4|204907.8|204757.8|204905|204755|15
1635505140000|2021-10-29 10:59:00|204907|204757|204748.4|204598.4|204910.4|204760.4|204742.7|204592.7|25
1635505150000|2021-10-29 10:59:10|204751.1|204601.1|204782.7|204632.7|204782.7|204632.7|204746.5|204596.5|34
1635505160000|2021-10-29 10:59:20|204778.1|204628.1|204785|204635|204791.4|204641.4|204778.1|204628.1|29
1635505170000|2021-10-29 10:59:30|204785.6|204635.6|204795.6|204645.6|204803.6|204653.6|204783.9|204633.9|20
1635505180000|2021-10-29 10:59:40|204795.9|204645.9|204800|204650|204802.4|204652.4|204795.6|204645.6|23
1635505190000|2021-10-29 10:59:50|204800.6|204650.6|204844.2|204694.2|204851|204701|204797.3|204647.3|30
1635505200000|2021-10-29 11:00:00|204835.7|204685.7|204839.5|204689.5|204842.8|204692.8|204830.2|204680.2|34
1635505210000|2021-10-29 11:00:10|204838.9|204688.9|204839.6|204689.6|204841.7|204691.7|204832.9|204682.9|31
1635505220000|2021-10-29 11:00:20|204841.3|204691.3|204830.4|204680.4|204845.3|204695.3|204825.1|204675.1|28
1635505230000|2021-10-29 11:00:30|204834.6|204684.6|204851.7|204701.7|204859.2|204709.2|204834.6|204684.6|29
1635505240000|2021-10-29 11:00:40|204852.2|204702.2|204850.3|204700.3|204852.2|204702.2|204850.3|204700.3|16
1635505250000|2021-10-29 11:00:50|204850.2|204700.2|204848.3|204698.3|204850.4|204700.4|204848.1|204698.1|17
1635505260000|2021-10-29 11:01:00|204848.8|204698.8|204825.3|204675.3|204849|204699|204825.3|204675.3|24
1635505270000|2021-10-29 11:01:10|204825.2|204675.2|204795.8|204645.8|204827.2|204677.2|204784.9|204634.9|25
1635505280000|2021-10-29 11:01:20|204796.4|204646.4|204800.9|204650.9|204801.6|204651.6|204791.8|204641.8|26
1635505290000|2021-10-29 11:01:30|204801.2|204651.2|204801.1|204651.1|204801.2|204651.2|204797|204647|20
1635505300000|2021-10-29 11:01:40|204801|204651|204787.3|204637.3|204801|204651|204782.2|204632.2|22
1635505310000|2021-10-29 11:01:50|204786.8|204636.8|204786.3|204636.3|204787.9|204637.9|204784.2|204634.2|31
1635505320000|2021-10-29 11:02:00|204786.5|204636.5|204786.6|204636.6|204791.1|204641.1|204785.2|204635.2|23
1635505330000|2021-10-29 11:02:10|204785.1|204635.1|204757.3|204607.3|204789.2|204639.2|204756.1|204606.1|28
1635505340000|2021-10-29 11:02:20|204754.2|204604.2|204746.9|204596.9|204754.3|204604.3|204746.4|204596.4|25
1635505350000|2021-10-29 11:02:30|204748.5|204598.5|204748.1|204598.1|204748.5|204598.5|204747|204597|18
1635505360000|2021-10-29 11:02:40|204747.7|204597.7|204747.9|204597.9|204747.9|204597.9|204747.4|204597.4|8
1635505370000|2021-10-29 11:02:50|204748|204598|204747.9|204597.9|204748|204598|204746.9|204596.9|15
1635505380000|2021-10-29 11:03:00|204747.6|204597.6|204745.6|204595.6|204747.9|204597.9|204745.2|204595.2|18
1635505390000|2021-10-29 11:03:10|204746.1|204596.1|204746.1|204596.1|204746.4|204596.4|204745.6|204595.6|12
1635505400000|2021-10-29 11:03:20|204746|204596|204745.4|204595.4|204747.4|204597.4|204745.2|204595.2|15
1635505410000|2021-10-29 11:03:30|204744.5|204594.5|204745.4|204595.4|204746.1|204596.1|204743.7|204593.7|16
1635505420000|2021-10-29 11:03:40|204744.1|204594.1|204743.7|204593.7|204746.7|204596.7|204741.5|204591.5|22
1635505430000|2021-10-29 11:03:50|204743.6|204593.6|204744.5|204594.5|204744.7|204594.7|204742.8|204592.8|19
1635505440000|2021-10-29 11:04:00|204743.9|204593.9|204744.3|204594.3|204744.3|204594.3|204743.3|204593.3|16
1635505450000|2021-10-29 11:04:10|204744.4|204594.4|204783|204633|204783.3|204633.3|204744.4|204594.4|20
1635505460000|2021-10-29 11:04:20|204784.4|204634.4|204783|204633|204785|204635|204783|204633|10
1635505470000|2021-10-29 11:04:30|204783.5|204633.5|204782|204632|204786.7|204636.7|204782|204632|12
1635505480000|2021-10-29 11:04:40|204782.1|204632.1|204784.1|204634.1|204784.3|204634.3|204782.1|204632.1|12
1635505490000|2021-10-29 11:04:50|204784.2|204634.2|204783.9|204633.9|204785.8|204635.8|204783.7|204633.7|8
1635505500000|2021-10-29 11:05:00|204783.6|204633.6|204783.2|204633.2|204785.3|204635.3|204783.2|204633.2|12
1635505510000|2021-10-29 11:05:10|204783.3|204633.3|204784.3|204634.3|204785.7|204635.7|204783.2|204633.2|11
1635505520000|2021-10-29 11:05:20|204784.5|204634.5|204783.3|204633.3|204785.5|204635.5|204782.5|204632.5|14
1635505530000|2021-10-29 11:05:30|204783|204633|204781.2|204631.2|204783.3|204633.3|204781.1|204631.1|11
1635505540000|2021-10-29 11:05:40|204781.1|204631.1|204742.2|204592.2|204781.1|204631.1|204734.9|204584.9|20
1635505550000|2021-10-29 11:05:50|204742.3|204592.3|204738.4|204588.4|204742.7|204592.7|204737.9|204587.9|17
1635505560000|2021-10-29 11:06:00|204738.3|204588.3|204737.9|204587.9|204739.9|204589.9|204737.1|204587.1|15
1635505570000|2021-10-29 11:06:10|204737.8|204587.8|204740.4|204590.4|204743.2|204593.2|204737.7|204587.7|24
1635505580000|2021-10-29 11:06:20|204743.7|204593.7|204741.1|204591.1|204743.8|204593.8|204740.6|204590.6|26
1635505590000|2021-10-29 11:06:30|204741.5|204591.5|204741.3|204591.3|204742.8|204592.8|204740.9|204590.9|18
1635505600000|2021-10-29 11:06:40|204741.2|204591.2|204736.1|204586.1|204743.6|204593.6|204734.9|204584.9|22
1635505610000|2021-10-29 11:06:50|204736.5|204586.5|204735.5|204585.5|204738.3|204588.3|204735.5|204585.5|16
1635505620000|2021-10-29 11:07:00|204735.1|204585.1|204734.6|204584.6|204738.1|204588.1|204734|204584|17
1635505630000|2021-10-29 11:07:10|204734.8|204584.8|204736.3|204586.3|204737.5|204587.5|204734.2|204584.2|15
1635505640000|2021-10-29 11:07:20|204737|204587|204696.8|204546.8|204737|204587|204695.6|204545.6|26
1635505650000|2021-10-29 11:07:30|204696.6|204546.6|204661.9|204511.9|204697.7|204547.7|204659.9|204509.9|27
1635505660000|2021-10-29 11:07:40|204665.1|204515.1|204668|204518|204668.4|204518.4|204665.1|204515.1|22
1635505670000|2021-10-29 11:07:50|204667.7|204517.7|204699|204549|204702.4|204552.4|204666|204516|21
1635505680000|2021-10-29 11:08:00|204705.6|204555.6|204693.5|204543.5|204705.6|204555.6|204690.2|204540.2|23
1635505690000|2021-10-29 11:08:10|204693.3|204543.3|204657.3|204507.3|204693.4|204543.4|204656.4|204506.4|22
1635505700000|2021-10-29 11:08:20|204657|204507|204659|204509|204659|204509|204657|204507|14
1635505710000|2021-10-29 11:08:30|204658.8|204508.8|204658.7|204508.7|204659.1|204509.1|204658.1|204508.1|12
1635505720000|2021-10-29 11:08:40|204658.5|204508.5|204652|204502|204660.4|204510.4|204650.7|204500.7|20
1635505730000|2021-10-29 11:08:50|204652.2|204502.2|204650.3|204500.3|204652.2|204502.2|204644.2|204494.2|29
1635505740000|2021-10-29 11:09:00|204650.2|204500.2|204648.8|204498.8|204652.3|204502.3|204648.8|204498.8|27
1635505750000|2021-10-29 11:09:10|204648.7|204498.7|204650.9|204500.9|204651.4|204501.4|204648.2|204498.2|25
1635505760000|2021-10-29 11:09:20|204651.1|204501.1|204616.2|204466.2|204651.4|204501.4|204614.4|204464.4|28
1635505770000|2021-10-29 11:09:30|204615.8|204465.8|204616.5|204466.5|204617.7|204467.7|204614.9|204464.9|14
1635505780000|2021-10-29 11:09:40|204616.8|204466.8|204618.6|204468.6|204619.6|204469.6|204616.2|204466.2|23
1635505790000|2021-10-29 11:09:50|204618.8|204468.8|204570.5|204420.5|204618.8|204468.8|204568.6|204418.6|23
1635505800000|2021-10-29 11:10:00|204570.6|204420.6|204571.3|204421.3|204571.3|204421.3|204569.2|204419.2|13
1635505810000|2021-10-29 11:10:10|204611.7|204461.7|204640|204490|204648.2|204498.2|204611.7|204461.7|28
1635505820000|2021-10-29 11:10:20|204640.1|204490.1|204615.5|204465.5|204641.2|204491.2|204615.5|204465.5|29
1635505830000|2021-10-29 11:10:30|204614.2|204464.2|204615.1|204465.1|204616.6|204466.6|204610.8|204460.8|24
1635505840000|2021-10-29 11:10:40|204614.5|204464.5|204608.4|204458.4|204615.1|204465.1|204608.4|204458.4|16
1635505850000|2021-10-29 11:10:50|204608.8|204458.8|204602.9|204452.9|204608.8|204458.8|204601.3|204451.3|18
1635505860000|2021-10-29 11:11:00|204602.8|204452.8|204602.4|204452.4|204606.2|204456.2|204601.8|204451.8|21
1635505870000|2021-10-29 11:11:10|204602.7|204452.7|204600.1|204450.1|204603.1|204453.1|204599.6|204449.6|18
1635505880000|2021-10-29 11:11:20|204600.4|204450.4|204607.7|204457.7|204611.9|204461.9|204598.9|204448.9|19
1635505890000|2021-10-29 11:11:30|204608.4|204458.4|204611.1|204461.1|204612.1|204462.1|204605.4|204455.4|26
1635505900000|2021-10-29 11:11:40|204610.3|204460.3|204610.1|204460.1|204610.6|204460.6|204608.6|204458.6|19
1635505910000|2021-10-29 11:11:50|204610.5|204460.5|204562.5|204412.5|204612.1|204462.1|204562.5|204412.5|30
1635505920000|2021-10-29 11:12:00|204564.4|204414.4|204565.8|204415.8|204570.1|204420.1|204560.6|204410.6|22
1635505930000|2021-10-29 11:12:10|204565.9|204415.9|204566.9|204416.9|204567.1|204417.1|204563.9|204413.9|13
1635505940000|2021-10-29 11:12:20|204566.6|204416.6|204567.5|204417.5|204568.9|204418.9|204566.3|204416.3|7
1635505950000|2021-10-29 11:12:30|204567.4|204417.4|204566.8|204416.8|204570.2|204420.2|204566.8|204416.8|14
1635505960000|2021-10-29 11:12:40|204571.7|204421.7|204567.7|204417.7|204571.7|204421.7|204566.1|204416.1|25
1635505970000|2021-10-29 11:12:50|204567.8|204417.8|204566.5|204416.5|204567.8|204417.8|204566.5|204416.5|11
1635505980000|2021-10-29 11:13:00|204565.5|204415.5|204568.9|204418.9|204569.1|204419.1|204564.9|204414.9|14
1635505990000|2021-10-29 11:13:10|204569.1|204419.1|204568.7|204418.7|204570.7|204420.7|204565.9|204415.9|24
1635506000000|2021-10-29 11:13:20|204569.4|204419.4|204573|204423|204576.5|204426.5|204568|204418|21
1635506010000|2021-10-29 11:13:30|204572.8|204422.8|204569.7|204419.7|204573.3|204423.3|204567.9|204417.9|19
1635506020000|2021-10-29 11:13:40|204570.3|204420.3|204571.9|204421.9|204576.8|204426.8|204566|204416|20
1635506030000|2021-10-29 11:13:50|204571.4|204421.4|204598.5|204448.5|204601.1|204451.1|204571.4|204421.4|14
1635506040000|2021-10-29 11:14:00|204601.4|204451.4|204609.1|204459.1|204612.8|204462.8|204600.9|204450.9|23
1635506050000|2021-10-29 11:14:10|204609.3|204459.3|204651.8|204501.8|204656|204506|204609.3|204459.3|29
1635506060000|2021-10-29 11:14:20|204650.9|204500.9|204649.3|204499.3|204651.9|204501.9|204648.6|204498.6|16
1635506070000|2021-10-29 11:14:30|204649.1|204499.1|204648.8|204498.8|204651.4|204501.4|204647.6|204497.6|18
1635506080000|2021-10-29 11:14:40|204648.6|204498.6|204651.2|204501.2|204652.3|204502.3|204648.6|204498.6|18
1635506090000|2021-10-29 11:14:50|204649.7|204499.7|204650.7|204500.7|204652.4|204502.4|204649.7|204499.7|18
1635506100000|2021-10-29 11:15:00|204649.8|204499.8|204652.9|204502.9|204654.1|204504.1|204649.1|204499.1|23
1635506110000|2021-10-29 11:15:10|204652.8|204502.8|204652.5|204502.5|204653.3|204503.3|204652.4|204502.4|12
1635506120000|2021-10-29 11:15:20|204652.9|204502.9|204653.9|204503.9|204654.5|204504.5|204652.5|204502.5|10
1635506130000|2021-10-29 11:15:30|204653.7|204503.7|204651.4|204501.4|204653.8|204503.8|204651.3|204501.3|7
1635506140000|2021-10-29 11:15:40|204651.8|204501.8|204649.8|204499.8|204656|204506|204649.7|204499.7|13
1635506150000|2021-10-29 11:15:50|204649.7|204499.7|204605.5|204455.5|204650|204500|204605.2|204455.2|21
1635506160000|2021-10-29 11:16:00|204605.6|204455.6|204610|204460|204610|204460|204605.6|204455.6|18
1635506170000|2021-10-29 11:16:10|204610.2|204460.2|204603.2|204453.2|204610.2|204460.2|204601.1|204451.1|18
1635506180000|2021-10-29 11:16:20|204602.6|204452.6|204600.7|204450.7|204604|204454|204600|204450|16
1635506190000|2021-10-29 11:16:30|204601|204451|204608.8|204458.8|204608.8|204458.8|204601|204451|20
1635506200000|2021-10-29 11:16:40|204608.7|204458.7|204607.9|204457.9|204609.3|204459.3|204606.8|204456.8|19
1635506210000|2021-10-29 11:16:50|204607.8|204457.8|204611.9|204461.9|204612.9|204462.9|204607.8|204457.8|22
1635506220000|2021-10-29 11:17:00|204612.3|204462.3|204689.2|204539.2|204696.4|204550.6|204597|204462.3|28
1635506230000|2021-10-29 11:17:10|204687.8|204537.8|204679|204529|204687.8|204537.8|204676.6|204526.6|25
1635506240000|2021-10-29 11:17:20|204678.3|204528.3|204682.3|204532.3|204702.8|204552.8|204667.2|204517.2|32
1635506250000|2021-10-29 11:17:30|204681.8|204531.8|204678.1|204528.1|204682|204532|204676.9|204526.9|24
1635506260000|2021-10-29 11:17:40|204678.4|204528.4|204679|204529|204683.7|204533.7|204677.9|204527.9|16
1635506270000|2021-10-29 11:17:50|204678.9|204528.9|204683.6|204533.6|204685.9|204535.9|204677.9|204527.9|20
1635506280000|2021-10-29 11:18:00|204682.8|204532.8|204688.7|204538.7|204689.8|204539.8|204682.8|204532.8|23
1635506290000|2021-10-29 11:18:10|204689|204539|204707.5|204557.5|204709|204559|204688.9|204538.9|18
1635506300000|2021-10-29 11:18:20|204707.3|204557.3|204706.7|204556.7|204708.7|204558.7|204706.1|204556.1|23
1635506310000|2021-10-29 11:18:30|204706.2|204556.2|204696.4|204546.4|204706.9|204556.9|204696.4|204546.4|23
1635506320000|2021-10-29 11:18:40|204694.8|204544.8|204689.1|204539.1|204697|204547|204686.2|204536.2|32
1635506330000|2021-10-29 11:18:50|204687.8|204537.8|204691.2|204541.2|204692.2|204542.2|204687.8|204537.8|23
1635506340000|2021-10-29 11:19:00|204691.4|204541.4|204724|204574|204730.2|204580.2|204691.4|204541.4|31
1635506350000|2021-10-29 11:19:10|204723.4|204573.4|204703.3|204553.3|204724.9|204574.9|204703.3|204553.3|31
1635506360000|2021-10-29 11:19:20|204703.8|204553.8|204704.3|204554.3|204706.9|204556.9|204703.1|204553.1|24
1635506370000|2021-10-29 11:19:30|204704.9|204554.9|204703.4|204553.4|204706|204556|204703.2|204553.2|25
1635506380000|2021-10-29 11:19:40|204703.6|204553.6|204703.9|204553.9|204704.8|204554.8|204702.5|204552.5|23
1635506390000|2021-10-29 11:19:50|204703.7|204553.7|204700.3|204550.3|204706.2|204556.2|204700.3|204550.3|26
1635506400000|2021-10-29 11:20:00|204700.1|204550.1|204700.1|204550.1|204703.1|204553.1|204700.1|204550.1|22
1635506410000|2021-10-29 11:20:10|204700.6|204550.6|204703.3|204553.3|204703.7|204553.7|204700.4|204550.4|23
1635506420000|2021-10-29 11:20:20|204698.6|204548.6|204699|204549|204700.5|204550.5|204697.6|204547.6|24
1635506430000|2021-10-29 11:20:30|204699.6|204549.6|204695|204545|204699.8|204549.8|204692.7|204542.7|25
1635506440000|2021-10-29 11:20:40|204694.2|204544.2|204699.4|204549.4|204700.7|204550.7|204694.2|204544.2|5
1635506450000|2021-10-29 11:20:50|204698.2|204548.2|204691.1|204541.1|204698.2|204548.2|204688.4|204538.4|20
1635506460000|2021-10-29 11:21:00|204690.5|204540.5|204691.5|204541.5|204695|204545|204689.9|204539.9|13
1635506470000|2021-10-29 11:21:10|204690.3|204540.3|204688.9|204538.9|204693.7|204543.7|204688.7|204538.7|26
1635506480000|2021-10-29 11:21:20|204689.6|204539.6|204686.8|204536.8|204690.9|204540.9|204686.4|204536.4|11
1635506490000|2021-10-29 11:21:30|204687.6|204537.6|204684.6|204534.6|204687.6|204537.6|204679.8|204529.8|25
1635506500000|2021-10-29 11:21:40|204684.8|204534.8|204685.5|204535.5|204695|204545|204683|204533|26
1635506510000|2021-10-29 11:21:50|204685.2|204535.2|204693.1|204543.1|204693.1|204543.1|204685.2|204535.2|26
1635506520000|2021-10-29 11:22:00|204689.2|204539.2|204689.3|204539.3|204690.1|204540.1|204685.4|204535.4|25
1635506530000|2021-10-29 11:22:10|204685.2|204535.2|204685.9|204535.9|204689.5|204539.5|204683.2|204533.2|27
1635506540000|2021-10-29 11:22:20|204686.1|204536.1|204687.1|204537.1|204689.7|204539.7|204686.1|204536.1|21
1635506550000|2021-10-29 11:22:30|204687|204537|204688.5|204538.5|204688.5|204538.5|204686.2|204536.2|17
1635506560000|2021-10-29 11:22:40|204688.4|204538.4|204693.5|204543.5|204693.7|204543.7|204686.4|204536.4|22
1635506570000|2021-10-29 11:22:50|204691.7|204541.7|204692.2|204542.2|204692.7|204542.7|204691.5|204541.5|9
1635506580000|2021-10-29 11:23:00|204691.9|204541.9|204692.9|204542.9|204692.9|204542.9|204690.2|204540.2|14
1635506590000|2021-10-29 11:23:10|204693.5|204543.5|204690.2|204540.2|204694.9|204544.9|204687.2|204537.2|18
1635506600000|2021-10-29 11:23:20|204689.6|204539.6|204685.1|204535.1|204690.4|204540.4|204684.1|204534.1|25
1635506610000|2021-10-29 11:23:30|204683.7|204533.7|204684.5|204534.5|204686.8|204536.8|204683.7|204533.7|26
1635506620000|2021-10-29 11:23:40|204684.7|204534.7|204686.9|204536.9|204686.9|204536.9|204684.3|204534.3|13
1635506630000|2021-10-29 11:23:50|204686.1|204536.1|204681.3|204531.3|204686.4|204536.4|204680.6|204530.6|17
1635506640000|2021-10-29 11:24:00|204681.7|204531.7|204684.6|204534.6|204696|204546|204681.7|204531.7|26
1635506650000|2021-10-29 11:24:10|204684.8|204534.8|204735.2|204585.2|204735.6|204585.6|204684.8|204534.8|29
1635506660000|2021-10-29 11:24:20|204733.1|204583.1|204738.4|204588.4|204743.7|204593.7|204733.1|204583.1|34
1635506670000|2021-10-29 11:24:30|204737.7|204587.7|204738.3|204588.3|204743.2|204593.2|204737.4|204587.4|23
1635506680000|2021-10-29 11:24:40|204737.2|204587.2|204739.2|204589.2|204739.8|204589.8|204737.1|204587.1|20
1635506690000|2021-10-29 11:24:50|204738|204588|204739.7|204589.7|204740.5|204590.5|204738|204588|16
1635506700000|2021-10-29 11:25:00|204739.8|204589.8|204738.2|204588.2|204739.8|204589.8|204737.3|204587.3|16
1635506710000|2021-10-29 11:25:10|204737.9|204587.9|204740.1|204590.1|204740.1|204590.1|204736.2|204586.2|19
1635506720000|2021-10-29 11:25:20|204739.6|204589.6|204735.6|204585.6|204739.6|204589.6|204734.7|204584.7|24
1635506730000|2021-10-29 11:25:30|204735.5|204585.5|204735.3|204585.3|204735.5|204585.5|204734.9|204584.9|12
1635506740000|2021-10-29 11:25:40|204735|204585|204737|204587|204737.1|204587.1|204734.6|204584.6|11
1635506750000|2021-10-29 11:25:50|204736.8|204586.8|204736.7|204586.7|204737|204587|204735|204585|19
1635506760000|2021-10-29 11:26:00|204736.4|204586.4|204735.8|204585.8|204736.7|204586.7|204734.2|204584.2|23
1635506770000|2021-10-29 11:26:10|204735.4|204585.4|204698.3|204548.3|204735.4|204585.4|204698.3|204548.3|21
1635506780000|2021-10-29 11:26:20|204698|204548|204695.3|204545.3|204698|204548|204695.3|204545.3|12
1635506790000|2021-10-29 11:26:30|204696.5|204546.5|204697.9|204547.9|204697.9|204547.9|204693.1|204543.1|9
1635506800000|2021-10-29 11:26:40|204697.3|204547.3|204697.1|204547.1|204699.3|204549.3|204697|204547|15
1635506810000|2021-10-29 11:26:50|204696.9|204546.9|204696.1|204546.1|204698.6|204548.6|204694.5|204544.5|20
1635506820000|2021-10-29 11:27:00|204694.5|204544.5|204696.5|204546.5|204697|204547|204694.5|204544.5|15
1635506830000|2021-10-29 11:27:10|204696.6|204546.6|204694.1|204544.1|204696.7|204546.7|204694.1|204544.1|11
1635506840000|2021-10-29 11:27:20|204694.3|204544.3|204693.6|204543.6|204695.8|204545.8|204693.4|204543.4|18
1635506850000|2021-10-29 11:27:30|204693.5|204543.5|204693.9|204543.9|204694.7|204544.7|204689.1|204539.1|15
1635506860000|2021-10-29 11:27:40|204693.8|204543.8|204693.4|204543.4|204694.2|204544.2|204693|204543|13
1635506870000|2021-10-29 11:27:50|204693|204543|204696.9|204546.9|204696.9|204546.9|204692.2|204542.2|12
1635506880000|2021-10-29 11:28:00|204696.5|204546.5|204692.8|204542.8|204697.1|204547.1|204691.6|204541.6|15
1635506890000|2021-10-29 11:28:10|204693|204543|204696.3|204546.3|204696.6|204546.6|204692.8|204542.8|12
1635506900000|2021-10-29 11:28:20|204696.1|204546.1|204694.3|204544.3|204696.3|204546.3|204693.9|204543.9|16
1635506910000|2021-10-29 11:28:30|204694.6|204544.6|204694.6|204544.6|204695.3|204545.3|204694.2|204544.2|16
1635506920000|2021-10-29 11:28:40|204694.7|204544.7|204697.2|204547.2|204697.6|204547.6|204694.7|204544.7|5
1635506930000|2021-10-29 11:28:50|204696|204546|204697.3|204547.3|204701.2|204551.2|204695.3|204545.3|20
1635506940000|2021-10-29 11:29:00|204697.2|204547.2|204701|204551|204702.8|204552.8|204696.2|204546.2|25
1635506950000|2021-10-29 11:29:10|204700.8|204550.8|204702.6|204552.6|204703.1|204553.1|204700.5|204550.5|23
1635506960000|2021-10-29 11:29:20|204702|204552|204701.2|204551.2|204703.8|204553.8|204700.9|204550.9|22
1635506970000|2021-10-29 11:29:30|204701.3|204551.3|204701.7|204551.7|204701.7|204551.7|204700.3|204550.3|16
1635506980000|2021-10-29 11:29:40|204701.3|204551.3|204700.1|204550.1|204703.6|204553.6|204699.5|204549.5|21
1635506990000|2021-10-29 11:29:50|204700.2|204550.2|204697.4|204547.4|204700.2|204550.2|204696.1|204546.1|17
1635507000000|2021-10-29 11:30:00|204696.7|204546.7|204701.7|204551.7|204701.7|204551.7|204696.4|204546.4|27
1635507010000|2021-10-29 11:30:10|204701.8|204551.8|204702.9|204552.9|204703.7|204553.7|204700|204550|15
1635507020000|2021-10-29 11:30:20|204702.4|204552.4|204701.5|204551.5|204704|204554|204701.2|204551.2|21
1635507030000|2021-10-29 11:30:30|204702|204552|204704|204554|204704|204554|204700.9|204550.9|15
1635507040000|2021-10-29 11:30:40|204703.8|204553.8|204704.1|204554.1|204705|204555|204702.3|204552.3|23
1635507050000|2021-10-29 11:30:50|204704.3|204554.3|204699.3|204549.3|204705.9|204555.9|204699.3|204549.3|20
1635507060000|2021-10-29 11:31:00|204700.1|204550.1|204704.3|204554.3|204708.5|204558.5|204700.1|204550.1|25
1635507070000|2021-10-29 11:31:10|204704|204554|204706.1|204556.1|204706.1|204556.1|204700.5|204550.5|30
1635507080000|2021-10-29 11:31:20|204705.8|204555.8|204705.9|204555.9|204710.1|204560.1|204703.2|204553.2|31
1635507090000|2021-10-29 11:31:30|204705.3|204555.3|204704.4|204554.4|204706.9|204556.9|204703.3|204553.3|25
1635507100000|2021-10-29 11:31:40|204704.1|204554.1|204705.2|204555.2|204706.7|204556.7|204702.2|204552.2|28
1635507110000|2021-10-29 11:31:50|204706|204556|204712.7|204562.7|204712.7|204562.7|204704.3|204554.3|28
1635507120000|2021-10-29 11:32:00|204713|204563|204712.9|204562.9|204718.7|204568.7|204709.3|204559.3|27
1635507130000|2021-10-29 11:32:10|204713.5|204563.5|204711.9|204561.9|204714.7|204564.7|204711.3|204561.3|28
1635507140000|2021-10-29 11:32:20|204712.2|204562.2|204745.2|204595.2|204745.8|204595.8|204712.2|204562.2|29
1635507150000|2021-10-29 11:32:30|204745.9|204595.9|204746|204596|204747.4|204597.4|204743.9|204593.9|18
1635507160000|2021-10-29 11:32:40|204746.2|204596.2|204743.4|204593.4|204749.3|204599.3|204743.1|204593.1|28
1635507170000|2021-10-29 11:32:50|204746.3|204596.3|204744.9|204594.9|204747.6|204597.6|204744.5|204594.5|23
1635507180000|2021-10-29 11:33:00|204745.4|204595.4|204743.1|204593.1|204750.8|204600.8|204742.7|204592.7|28
1635507190000|2021-10-29 11:33:10|204744|204594|204748.5|204598.5|204749.4|204599.4|204743.6|204593.6|26
1635507200000|2021-10-29 11:33:20|204750.1|204600.1|204789.4|204639.4|204790.1|204640.1|204746.9|204596.9|33
1635507210000|2021-10-29 11:33:30|204788.9|204638.9|204793.2|204643.2|204794.2|204644.2|204788|204638|29
1635507220000|2021-10-29 11:33:40|204791.3|204641.3|204775.4|204625.4|204794.8|204685.5|204733.5|204625.3|27
1635507230000|2021-10-29 11:33:50|204777.1|204627.1|204781.1|204631.1|204782.8|204632.8|204773.2|204623.2|25
1635507240000|2021-10-29 11:34:00|204783.2|204633.2|204780.7|204630.7|204785.7|204635.7|204774.4|204624.4|37
1635507250000|2021-10-29 11:34:10|204778.8|204628.8|204781.9|204631.9|204782.3|204632.3|204770.5|204620.5|34
1635507260000|2021-10-29 11:34:20|204777.9|204627.9|204780.9|204630.9|204781.7|204631.7|204774.3|204624.3|33
1635507270000|2021-10-29 11:34:30|204779.6|204629.6|204793.8|204643.8|204796.2|204646.2|204778.4|204628.4|33
1635507280000|2021-10-29 11:34:40|204792.5|204642.5|204794|204644|204796.5|204646.5|204791.1|204641.1|20
1635507290000|2021-10-29 11:34:50|204793.6|204643.6|204791.2|204641.2|204795.7|204645.7|204788.7|204638.7|29
1635507300000|2021-10-29 11:35:00|204790.4|204640.4|204787.6|204637.6|204795.4|204645.4|204785.3|204635.3|29
1635507310000|2021-10-29 11:35:10|204787.9|204637.9|204781.7|204631.7|204789.3|204639.3|204780|204630|24
1635507320000|2021-10-29 11:35:20|204780.9|204630.9|204789.8|204639.8|204790.1|204640.1|204780.9|204630.9|21
1635507330000|2021-10-29 11:35:30|204789.1|204639.1|204779.3|204629.3|204789.3|204639.3|204777.8|204627.8|30
1635507340000|2021-10-29 11:35:40|204778.7|204628.7|204777|204627|204781|204631|204776.9|204626.9|16
1635507350000|2021-10-29 11:35:50|204778.2|204628.2|204774|204624|204778.9|204628.9|204768.6|204618.6|22
1635507360000|2021-10-29 11:36:00|204772.7|204622.7|204774.4|204624.4|204781.1|204631.1|204772.7|204622.7|33
1635507370000|2021-10-29 11:36:10|204775.1|204625.1|204726.3|204576.3|204778.1|204628.1|204726.3|204576.3|23
1635507380000|2021-10-29 11:36:20|204727.7|204577.7|204727.6|204577.6|204729.6|204579.6|204727.4|204577.4|23
1635507390000|2021-10-29 11:36:30|204729.6|204579.6|204727.6|204577.6|204731.1|204581.1|204727.6|204577.6|12
1635507400000|2021-10-29 11:36:40|204727.5|204577.5|204725.6|204575.6|204729|204579|204725|204575|9
1635507410000|2021-10-29 11:36:50|204726.3|204576.3|204696.7|204546.7|204726.3|204576.3|204691.4|204541.4|23
1635507420000|2021-10-29 11:37:00|204697|204547|204696.2|204546.2|204697|204547|204689.1|204539.1|24
1635507430000|2021-10-29 11:37:10|204693.2|204543.2|204695.2|204545.2|204695.9|204545.9|204693.2|204543.2|17
1635507440000|2021-10-29 11:37:20|204694.5|204544.5|204691.4|204541.4|204694.8|204544.8|204687|204537|23
1635507450000|2021-10-29 11:37:30|204690.6|204540.6|204688.8|204538.8|204690.6|204540.6|204687.5|204537.5|15
1635507460000|2021-10-29 11:37:40|204690|204540|204687.1|204537.1|204690.1|204540.1|204685.3|204535.3|15
1635507470000|2021-10-29 11:37:50|204686.9|204536.9|204687.8|204537.8|204687.8|204537.8|204686.9|204536.9|11
1635507480000|2021-10-29 11:38:00|204686.6|204536.6|204686.6|204536.6|204688.6|204538.6|204684.9|204534.9|17
1635507490000|2021-10-29 11:38:10|204688.4|204538.4|204693|204543|204693|204543|204688.3|204538.3|19
1635507500000|2021-10-29 11:38:20|204692.9|204542.9|204699.6|204549.6|204699.6|204549.6|204691.2|204541.2|24
1635507510000|2021-10-29 11:38:30|204698.7|204548.7|204690.2|204540.2|204702.8|204592.1|204640.3|204537.7|19
1635507520000|2021-10-29 11:38:40|204690.3|204540.3|204688.6|204538.6|204691.6|204541.6|204687.9|204537.9|14
1635507530000|2021-10-29 11:38:50|204689|204539|204697.5|204547.5|204697.9|204547.9|204688.1|204538.1|27
1635507540000|2021-10-29 11:39:00|204697.7|204547.7|204702.4|204552.4|204708.8|204558.8|204696.6|204546.6|25
1635507550000|2021-10-29 11:39:10|204701.2|204551.2|204698.9|204548.9|204705.1|204555.1|204698.4|204548.4|24
1635507560000|2021-10-29 11:39:20|204699.9|204549.9|204696|204546|204700.5|204550.5|204690.6|204540.6|24
1635507570000|2021-10-29 11:39:30|204696.1|204546.1|204696.9|204546.9|204697.3|204547.3|204693.4|204543.4|22
1635507580000|2021-10-29 11:39:40|204697.9|204547.9|204737.3|204587.3|204743.4|204593.4|204697.3|204547.3|28
1635507590000|2021-10-29 11:39:50|204738|204588|204738.6|204588.6|204738.8|204588.8|204714.1|204564.1|25
1635507600000|2021-10-29 11:40:00|204751|204601|204788.5|204638.5|204792.1|204642.1|204751|204601|33
1635507610000|2021-10-29 11:40:10|204790.1|204640.1|204803.3|204653.3|204805.8|204655.8|204789.8|204639.8|30
1635507620000|2021-10-29 11:40:20|204806.9|204656.9|204794.1|204644.1|204806.9|204656.9|204790.1|204640.1|24
1635507630000|2021-10-29 11:40:30|204792.2|204642.2|204788.8|204638.8|204792.2|204642.2|204787.1|204637.1|17
1635507640000|2021-10-29 11:40:40|204788.3|204638.3|204786|204636|204789.1|204639.1|204783.1|204633.1|18
1635507650000|2021-10-29 11:40:50|204786.5|204636.5|204769.8|204619.8|204786.7|204636.7|204760|204610|23
1635507660000|2021-10-29 11:41:00|204772.1|204622.1|204780.9|204630.9|204790.3|204640.3|204769.4|204619.4|35
1635507670000|2021-10-29 11:41:10|204781.5|204631.5|204774.6|204624.6|204783.8|204633.8|204773.7|204623.7|29
1635507680000|2021-10-29 11:41:20|204774.1|204624.1|204774.2|204624.2|204777.3|204627.3|204768|204618|25
1635507690000|2021-10-29 11:41:30|204774.1|204624.1|204777|204627|204777|204627|204773.9|204623.9|26
1635507700000|2021-10-29 11:41:40|204777.4|204627.4|204778.1|204628.1|204779.4|204629.4|204773.5|204623.5|27
1635507710000|2021-10-29 11:41:50|204779.7|204629.7|204778|204628|204781.3|204631.3|204776.3|204626.3|22
1635507720000|2021-10-29 11:42:00|204777.7|204627.7|204770.6|204620.6|204778.5|204628.5|204770.2|204620.2|27
1635507730000|2021-10-29 11:42:10|204770.7|204620.7|204745.5|204595.5|204771.3|204621.3|204745.5|204595.5|29
1635507740000|2021-10-29 11:42:20|204745.9|204595.9|204744.3|204594.3|204751.9|204601.9|204743.5|204593.5|27
1635507750000|2021-10-29 11:42:30|204742.6|204592.6|204696.7|204546.7|204748.1|204598.1|204695.6|204545.6|28
1635507760000|2021-10-29 11:42:40|204695.5|204545.5|204694.5|204544.5|204698|204548|204693.8|204543.8|25
1635507770000|2021-10-29 11:42:50|204694.9|204544.9|204695.8|204545.8|204696.2|204546.2|204690.7|204540.7|19
1635507780000|2021-10-29 11:43:00|204695.1|204545.1|204697|204547|204697.5|204547.5|204694.9|204544.9|22
1635507790000|2021-10-29 11:43:10|204697.4|204547.4|204698.6|204548.6|204698.9|204548.9|204694.6|204544.6|21
1635507800000|2021-10-29 11:43:20|204700.2|204550.2|204696.8|204546.8|204700.2|204550.2|204696.2|204546.2|20
1635507810000|2021-10-29 11:43:30|204697.6|204547.6|204695|204545|204698.5|204548.5|204694.7|204544.7|22
1635507820000|2021-10-29 11:43:40|204695.6|204545.6|204698.9|204548.9|204700.5|204550.5|204695.6|204545.6|17
1635507830000|2021-10-29 11:43:50|204699|204549|204700.4|204550.4|204702.6|204552.6|204699|204549|18
1635507840000|2021-10-29 11:44:00|204700.6|204550.6|204704.4|204554.4|204706.3|204556.3|204699.2|204549.2|25
1635507850000|2021-10-29 11:44:10|204702.7|204552.7|204704.1|204554.1|204705.4|204555.4|204702.1|204552.1|17
1635507860000|2021-10-29 11:44:20|204704.9|204554.9|204695.8|204545.8|204705.3|204555.3|204693.3|204543.3|32
1635507870000|2021-10-29 11:44:30|204692.9|204542.9|204693.3|204543.3|204693.8|204543.8|204689.9|204539.9|24
1635507880000|2021-10-29 11:44:40|204693|204543|204683.8|204533.8|204694.2|204544.2|204680|204530|30
1635507890000|2021-10-29 11:44:50|204684.1|204534.1|204681.6|204531.6|204684.2|204534.2|204680.9|204530.9|23
1635507900000|2021-10-29 11:45:00|204682|204532|204681.4|204531.4|204682.6|204532.6|204678.4|204528.4|25
1635507910000|2021-10-29 11:45:10|204681.1|204531.1|204655.8|204505.8|204681.1|204531.1|204655.7|204505.7|26
1635507920000|2021-10-29 11:45:20|204656.6|204506.6|204625.4|204475.4|204657.3|204507.3|204622.6|204472.6|30
1635507930000|2021-10-29 11:45:30|204626|204476|204627.1|204477.1|204628.4|204478.4|204625.7|204475.7|21
1635507940000|2021-10-29 11:45:40|204627.6|204477.6|204626.9|204476.9|204628.3|204478.3|204626.2|204476.2|16
1635507950000|2021-10-29 11:45:50|204626.5|204476.5|204609.4|204459.4|204626.5|204476.5|204607.4|204457.4|30
1635507960000|2021-10-29 11:46:00|204612.2|204462.2|204611.2|204461.2|204615.1|204465.1|204609.4|204459.4|22
1635507970000|2021-10-29 11:46:10|204613.8|204463.8|204610.7|204460.7|204613.8|204463.8|204610.3|204460.3|15
1635507980000|2021-10-29 11:46:20|204611.2|204461.2|204610.9|204460.9|204612.3|204462.3|204610.5|204460.5|17
1635507990000|2021-10-29 11:46:30|204610.7|204460.7|204617|204467|204618.4|204468.4|204608.1|204458.1|20
1635508000000|2021-10-29 11:46:40|204617.2|204467.2|204613|204463|204618.3|204468.3|204611.5|204461.5|26
1635508010000|2021-10-29 11:46:50|204612.8|204462.8|204608.4|204458.4|204612.8|204462.8|204605.5|204455.5|21
1635508020000|2021-10-29 11:47:00|204606.9|204456.9|204607.7|204457.7|204609.7|204459.7|204605|204455|23
1635508030000|2021-10-29 11:47:10|204607.9|204457.9|204610|204460|204614.2|204464.2|204606.2|204456.2|24
1635508040000|2021-10-29 11:47:20|204609.5|204459.5|204613.3|204463.3|204613.8|204463.8|204609.5|204459.5|24
1635508050000|2021-10-29 11:47:30|204612.4|204462.4|204610.8|204460.8|204613.4|204463.4|204609.5|204459.5|24
1635508060000|2021-10-29 11:47:40|204611.4|204461.4|204607.6|204457.6|204613.9|204463.9|204607.4|204457.4|22
1635508070000|2021-10-29 11:47:50|204608.9|204458.9|204614|204464|204617.2|204467.2|204608.9|204458.9|23
1635508080000|2021-10-29 11:48:00|204613.2|204463.2|204615.5|204465.5|204617.3|204467.3|204613.2|204463.2|17
1635508090000|2021-10-29 11:48:10|204611.7|204461.7|204613|204463|204614.5|204464.5|204611.7|204461.7|17
1635508100000|2021-10-29 11:48:20|204612.1|204462.1|204608.8|204458.8|204613.4|204463.4|204608.8|204458.8|20
1635508110000|2021-10-29 11:48:30|204608.2|204458.2|204610.5|204460.5|204612.1|204462.1|204608.2|204458.2|20
1635508120000|2021-10-29 11:48:40|204611.7|204461.7|204610.5|204460.5|204612.5|204462.5|204609.7|204459.7|25
1635508130000|2021-10-29 11:48:50|204610.3|204460.3|204609.8|204459.8|204614.2|204464.2|204608.6|204458.6|22
1635508140000|2021-10-29 11:49:00|204609.7|204459.7|204616.6|204466.6|204620.4|204470.4|204609.1|204459.1|33
1635508150000|2021-10-29 11:49:10|204617|204467|204616|204466|204618.1|204468.1|204614.3|204464.3|21
1635508160000|2021-10-29 11:49:20|204611|204461|204611.6|204461.6|204613.5|204463.5|204606.9|204456.9|28
1635508170000|2021-10-29 11:49:30|204610|204460|204609.1|204459.1|204612.1|204462.1|204606.8|204456.8|21
1635508180000|2021-10-29 11:49:40|204609.5|204459.5|204609.9|204459.9|204611.6|204461.6|204608.1|204458.1|22
1635508190000|2021-10-29 11:49:50|204610.5|204460.5|204613|204463|204614.9|204464.9|204610.3|204460.3|19
1635508200000|2021-10-29 11:50:00|204604.9|204454.9|204606.5|204456.5|204613.2|204463.2|204602.3|204452.3|33
1635508210000|2021-10-29 11:50:10|204606.2|204456.2|204606.7|204456.7|204610.4|204460.4|204605.5|204455.5|29
1635508220000|2021-10-29 11:50:20|204605.5|204455.5|204609.2|204459.2|204610.4|204460.4|204604.5|204454.5|23
1635508230000|2021-10-29 11:50:30|204609.1|204459.1|204588.3|204438.3|204609.2|204459.2|204582.4|204432.4|31
1635508240000|2021-10-29 11:50:40|204587.3|204437.3|204586.8|204436.8|204589.3|204439.3|204584.8|204434.8|16
1635508250000|2021-10-29 11:50:50|204584|204434|204583.2|204433.2|204584.3|204434.3|204581|204431|19
1635508260000|2021-10-29 11:51:00|204582.5|204432.5|204582|204432|204583.2|204433.2|204580.6|204430.6|21
1635508270000|2021-10-29 11:51:10|204583.1|204433.1|204581.1|204431.1|204584.3|204434.3|204580.4|204430.4|20
1635508280000|2021-10-29 11:51:20|204579.7|204429.7|204581.3|204431.3|204584.1|204434.1|204579.7|204429.7|17
1635508290000|2021-10-29 11:51:30|204568.4|204418.4|204531.6|204381.6|204569.9|204419.9|204531.6|204381.6|28
1635508300000|2021-10-29 11:51:40|204532.6|204382.6|204525.6|204375.6|204534.7|204384.7|204524.6|204374.6|27
1635508310000|2021-10-29 11:51:50|204526.3|204376.3|204527.2|204377.2|204530.1|204380.1|204523.3|204373.3|28
1635508320000|2021-10-29 11:52:00|204527.4|204377.4|204526.4|204376.4|204529|204379|204524.9|204374.9|24
1635508330000|2021-10-29 11:52:10|204525.8|204375.8|204525.8|204375.8|204531.6|204381.6|204523.2|204373.2|21
1635508340000|2021-10-29 11:52:20|204527.7|204377.7|204534.9|204384.9|204535|204385|204527.5|204377.5|21
1635508350000|2021-10-29 11:52:30|204536|204386|204533.5|204383.5|204536.5|204386.5|204532.1|204382.1|25
1635508360000|2021-10-29 11:52:40|204533.6|204383.6|204539.4|204389.4|204543.9|204393.9|204533.6|204383.6|26
1635508370000|2021-10-29 11:52:50|204538.9|204388.9|204536.6|204386.6|204539.2|204389.2|204534.6|204384.6|26
1635508380000|2021-10-29 11:53:00|204537|204387|204552.3|204402.3|204552.9|204402.9|204537|204387|24
1635508390000|2021-10-29 11:53:10|204552.1|204402.1|204551.3|204401.3|204552.3|204402.3|204551.3|204401.3|13
1635508400000|2021-10-29 11:53:20|204547.6|204397.6|204550.8|204400.8|204551|204401|204547.6|204397.6|12
1635508410000|2021-10-29 11:53:30|204551|204401|204552.3|204402.3|204552.7|204402.7|204550.4|204400.4|15
1635508420000|2021-10-29 11:53:40|204547.5|204397.5|204550.6|204400.6|204551.2|204401.2|204547.5|204397.5|15
1635508430000|2021-10-29 11:53:50|204550.8|204400.8|204548.4|204398.4|204550.8|204400.8|204546.2|204396.2|20
1635508440000|2021-10-29 11:54:00|204548.7|204398.7|204542.9|204392.9|204549.7|204399.7|204540.7|204390.7|29
1635508450000|2021-10-29 11:54:10|204545.1|204395.1|204544.2|204394.2|204546.7|204396.7|204543|204393|20
1635508460000|2021-10-29 11:54:20|204544.6|204394.6|204543.6|204393.6|204544.6|204394.6|204541.4|204391.4|17
1635508470000|2021-10-29 11:54:30|204546|204396|204567.8|204417.8|204568.2|204418.2|204541.1|204391.1|25
1635508480000|2021-10-29 11:54:40|204567.5|204417.5|204574.5|204424.5|204577.7|204427.7|204564.6|204414.6|34
1635508490000|2021-10-29 11:54:50|204574.9|204424.9|204575.2|204425.2|204582.4|204432.4|204566.1|204416.1|25
1635508500000|2021-10-29 11:55:00|204576.3|204426.3|204580.4|204430.4|204581.5|204431.5|204573.2|204423.2|33
1635508510000|2021-10-29 11:55:10|204582|204432|204580.1|204430.1|204582.6|204432.6|204579.5|204429.5|18
1635508520000|2021-10-29 11:55:20|204579.8|204429.8|204578|204428|204580|204430|204577.8|204427.8|21
1635508530000|2021-10-29 11:55:30|204578.2|204428.2|204576.4|204426.4|204581.2|204431.2|204574.2|204424.2|33
1635508540000|2021-10-29 11:55:40|204576.7|204426.7|204578.7|204428.7|204579.1|204429.1|204572.5|204422.5|26
1635508550000|2021-10-29 11:55:50|204578.6|204428.6|204575.9|204425.9|204578.6|204428.6|204573.9|204423.9|23
1635508560000|2021-10-29 11:56:00|204576.1|204426.1|204578.5|204428.5|204579.2|204429.2|204574.3|204424.3|29
1635508570000|2021-10-29 11:56:10|204578|204428|204578.2|204428.2|204580.5|204430.5|204572.8|204422.8|22
1635508580000|2021-10-29 11:56:20|204577.9|204427.9|204569.5|204419.5|204577.9|204427.9|204566.6|204416.6|30
1635508590000|2021-10-29 11:56:30|204562.6|204412.6|204526.2|204376.2|204566.4|204416.4|204520.5|204370.5|25
1635508600000|2021-10-29 11:56:40|204526.5|204376.5|204521.7|204371.7|204526.5|204376.5|204520.3|204370.3|24
1635508610000|2021-10-29 11:56:50|204521.5|204371.5|204519|204369|204521.7|204371.7|204513.6|204363.6|24
1635508620000|2021-10-29 11:57:00|204519.3|204369.3|204520.2|204370.2|204523.2|204373.2|204517.6|204367.6|22
1635508630000|2021-10-29 11:57:10|204520.6|204370.6|204526.7|204376.7|204530.1|204380.1|204520.6|204370.6|28
1635508640000|2021-10-29 11:57:20|204527.2|204377.2|204527.3|204377.3|204527.5|204377.5|204521.2|204371.2|20
1635508650000|2021-10-29 11:57:30|204528.2|204378.2|204539.3|204389.3|204539.3|204389.3|204527|204377|21
1635508660000|2021-10-29 11:57:40|204540.3|204390.3|204560.8|204410.8|204564.5|204414.5|204539|204389|23
1635508670000|2021-10-29 11:57:50|204559.2|204409.2|204537.7|204387.7|204559.8|204409.8|204534.2|204384.2|32
1635508680000|2021-10-29 11:58:00|204538.1|204388.1|204558.3|204408.3|204559.5|204409.5|204538.1|204388.1|24
1635508690000|2021-10-29 11:58:10|204556.5|204406.5|204551.8|204401.8|204556.5|204406.5|204550|204400|19
1635508700000|2021-10-29 11:58:20|204552.3|204402.3|204551.1|204401.1|204553.8|204403.8|204545.6|204395.6|24
1635508710000|2021-10-29 11:58:30|204549.9|204399.9|204558|204408|204562.2|204412.2|204549|204399|25
1635508720000|2021-10-29 11:58:40|204557.9|204407.9|204545.8|204395.8|204559|204409|204541.6|204391.6|26
1635508730000|2021-10-29 11:58:50|204543.5|204393.5|204518.3|204368.3|204543.5|204393.5|204514.8|204364.8|24
1635508740000|2021-10-29 11:59:00|204519|204369|204493.2|204343.2|204532.6|204382.6|204491.1|204341.1|24
1635508750000|2021-10-29 11:59:10|204493|204343|204493.4|204343.4|204494|204344|204488.3|204338.3|24
1635508760000|2021-10-29 11:59:20|204493.3|204343.3|204488.5|204338.5|204493.3|204343.3|204488.2|204338.2|24
1635508770000|2021-10-29 11:59:30|204484.8|204334.8|204482.7|204332.7|204491.4|204341.4|204478.6|204328.6|30
1635508780000|2021-10-29 11:59:40|204481.7|204331.7|204482.5|204332.5|204484.1|204334.1|204477.6|204327.6|30
1635508790000|2021-10-29 11:59:50|204477.4|204327.4|204478.1|204328.1|204480.4|204330.4|204471.3|204321.3|24
1635508800000|2021-10-29 12:00:00|204479.7|204329.7|204478|204328|204480.8|204330.8|204473.9|204323.9|21
1635508810000|2021-10-29 12:00:10|204476.3|204326.3|204427.1|204277.1|204478.6|204328.6|204415.6|204265.6|33
1635508820000|2021-10-29 12:00:20|204428.2|204278.2|204421.2|204271.2|204431.1|204281.1|204421.2|204271.2|28
1635508830000|2021-10-29 12:00:30|204422|204272|204419.9|204269.9|204424.8|204274.8|204418.2|204268.2|22
1635508840000|2021-10-29 12:00:40|204419.4|204269.4|204337.2|204187.2|204424.3|204274.3|204333.4|204183.4|33
1635508850000|2021-10-29 12:00:50|204337.1|204187.1|204339.9|204189.9|204349.8|204199.8|204337.1|204187.1|34
1635508860000|2021-10-29 12:01:00|204333.7|204183.7|204341.1|204191.1|204345.2|204195.2|204332.8|204182.8|32
1635508870000|2021-10-29 12:01:10|204342.7|204192.7|204340.8|204190.8|204343.9|204193.9|204338.3|204188.3|19
1635508880000|2021-10-29 12:01:20|204340.7|204190.7|204341.8|204191.8|204344|204194|204339.5|204189.5|22
1635508890000|2021-10-29 12:01:30|204334.8|204184.8|204339.1|204189.1|204340|204190|204333.9|204183.9|21
1635508900000|2021-10-29 12:01:40|204339.2|204189.2|204337.1|204187.1|204341.8|204191.8|204334.5|204184.5|19
1635508910000|2021-10-29 12:01:50|204337|204187|204300.5|204150.5|204338.3|204188.3|204300.5|204150.5|26
1635508920000|2021-10-29 12:02:00|204302.1|204152.1|204252.9|204102.9|204303.2|204153.2|204251.5|204101.5|33
1635508930000|2021-10-29 12:02:10|204249.9|204099.9|204261.3|204111.3|204261.3|204111.3|204249.9|204099.9|32
1635508940000|2021-10-29 12:02:20|204258.6|204108.6|204254.1|204104.1|204258.6|204108.6|204248.6|204098.6|36
1635508950000|2021-10-29 12:02:30|204251.9|204101.9|204264.7|204114.7|204266|204116|204251.9|204101.9|29
1635508960000|2021-10-29 12:02:40|204264.3|204114.3|204306.4|204156.4|204310.6|204160.6|204263.7|204113.7|31
1635508970000|2021-10-29 12:02:50|204307.6|204157.6|204301.8|204151.8|204314.5|204164.5|204301.8|204151.8|32
1635508980000|2021-10-29 12:03:00|204303.2|204153.2|204357.6|204207.6|204359.5|204209.5|204297.2|204147.2|37
1635508990000|2021-10-29 12:03:10|204358.1|204208.1|204355.5|204205.5|204360.2|204210.2|204353.1|204203.1|39
1635509000000|2021-10-29 12:03:20|204356|204206|204354.6|204204.6|204357|204207|204351.3|204201.3|29
1635509010000|2021-10-29 12:03:30|204354.7|204204.7|204353.8|204203.8|204357.5|204207.5|204353.1|204203.1|25
1635509020000|2021-10-29 12:03:40|204354.8|204204.8|204357.3|204207.3|204357.8|204207.8|204353.7|204203.7|24
1635509030000|2021-10-29 12:03:50|204357.5|204207.5|204351.8|204201.8|204390.1|204240.1|204345|204195|33
1635509040000|2021-10-29 12:04:00|204348.3|204198.3|204388.9|204238.9|204394.2|204244.2|204347.7|204197.7|36
1635509050000|2021-10-29 12:04:10|204389.2|204239.2|204396.3|204246.3|204397.6|204247.6|204389.2|204239.2|29
1635509060000|2021-10-29 12:04:20|204396.1|204246.1|204337.9|204187.9|204396.1|204246.1|204336.8|204186.8|32
1635509070000|2021-10-29 12:04:30|204337.7|204187.7|204300.7|204150.7|204337.7|204187.7|204300.6|204150.6|32
1635509080000|2021-10-29 12:04:40|204300.5|204150.5|204310.6|204160.6|204311.7|204161.7|204300.5|204150.5|23
1635509090000|2021-10-29 12:04:50|204315.4|204165.4|204307.7|204157.7|204315.4|204165.4|204306.5|204156.5|20
1635509100000|2021-10-29 12:05:00|204305.7|204155.7|204309.2|204159.2|204314.6|204164.6|204305.2|204155.2|32
1635509110000|2021-10-29 12:05:10|204310|204160|204310.2|204160.2|204310.5|204160.5|204305.8|204155.8|29
1635509120000|2021-10-29 12:05:20|204306.9|204156.9|204310.2|204160.2|204310.4|204160.4|204305.3|204155.3|28
1635509130000|2021-10-29 12:05:30|204310.5|204160.5|204355.3|204205.3|204358.8|204208.8|204308.5|204158.5|23
1635509140000|2021-10-29 12:05:40|204353.8|204203.8|204387.8|204237.8|204390|204240|204348.5|204198.5|37
1635509150000|2021-10-29 12:05:50|204387.7|204237.7|204390.6|204240.6|204390.6|204240.6|204382.5|204232.5|21
1635509160000|2021-10-29 12:06:00|204390.4|204240.4|204390.2|204240.2|204391.1|204241.1|204388.2|204238.2|29
1635509170000|2021-10-29 12:06:10|204390.7|204240.7|204391.6|204241.6|204391.7|204241.7|204385.7|204235.7|25
1635509180000|2021-10-29 12:06:20|204391.2|204241.2|204391.3|204241.3|204399.4|204249.4|204388.1|204238.1|27
1635509190000|2021-10-29 12:06:30|204393.4|204243.4|204391.5|204241.5|204394.8|204244.8|204389.4|204239.4|27
1635509200000|2021-10-29 12:06:40|204391.9|204241.9|204442.7|204292.7|204459.3|204309.3|204391.5|204241.5|33
1635509210000|2021-10-29 12:06:50|204441.3|204291.3|204433.4|204283.4|204442.8|204292.8|204433.4|204283.4|25
1635509220000|2021-10-29 12:07:00|204427.6|204277.6|204435.3|204285.3|204440.1|204290.1|204424.9|204274.9|37
1635509230000|2021-10-29 12:07:10|204425.1|204275.1|204425.1|204275.1|204435.2|204285.2|204425.1|204275.1|31
1635509240000|2021-10-29 12:07:20|204422.9|204272.9|204424.4|204274.4|204427.4|204277.4|204422.9|204272.9|29
1635509250000|2021-10-29 12:07:30|204424.9|204274.9|204412.4|204262.4|204424.9|204274.9|204411|204261|31
1635509260000|2021-10-29 12:07:40|204413.4|204263.4|204452.7|204302.7|204453.5|204303.5|204413.1|204263.1|35
1635509270000|2021-10-29 12:07:50|204464.5|204314.5|204525.3|204375.3|204532|204382|204464.5|204314.5|36
1635509280000|2021-10-29 12:08:00|204526.3|204376.3|204505.2|204355.2|204527.9|204377.9|204500.5|204350.5|31
1635509290000|2021-10-29 12:08:10|204505.8|204355.8|204500.8|204350.8|204512|204362|204493.5|204343.5|34
1635509300000|2021-10-29 12:08:20|204499.8|204349.8|204519.3|204369.3|204529.5|204379.5|204499.3|204349.3|33
1635509310000|2021-10-29 12:08:30|204517|204367|204509.4|204359.4|204528.2|204378.2|204508.7|204358.7|31
1635509320000|2021-10-29 12:08:40|204508.9|204358.9|204510|204360|204510|204360|204506.7|204356.7|21
1635509330000|2021-10-29 12:08:50|204510.1|204360.1|204511.1|204361.1|204531.5|204381.5|204507.1|204357.1|31
1635509340000|2021-10-29 12:09:00|204506.6|204356.6|204491.4|204341.4|204512.3|204362.3|204488.4|204338.4|35
1635509350000|2021-10-29 12:09:10|204493.4|204343.4|204477.4|204327.4|204493.4|204343.4|204477.4|204327.4|37
1635509360000|2021-10-29 12:09:20|204476.9|204326.9|204437.2|204287.2|204483.1|204333.1|204435.3|204285.3|31
1635509370000|2021-10-29 12:09:30|204436.1|204286.1|204439.3|204289.3|204439.5|204289.5|204386.2|204236.2|39
1635509380000|2021-10-29 12:09:40|204439.9|204289.9|204441|204291|204453.3|204341.3|204391.3|204274|35
1635509390000|2021-10-29 12:09:50|204440|204290|204439.2|204289.2|204447.7|204297.7|204437.6|204287.6|34
1635509400000|2021-10-29 12:10:00|204438.7|204288.7|204465.3|204315.3|204483.4|204333.4|204437.8|204287.8|35
1635509410000|2021-10-29 12:10:10|204462.5|204312.5|204496.4|204346.4|204497.7|204347.7|204460.4|204310.4|34
1635509420000|2021-10-29 12:10:20|204492.1|204342.1|204493.6|204343.6|204498.4|204348.4|204487.2|204337.2|29
1635509430000|2021-10-29 12:10:30|204494.8|204344.8|204540.4|204390.4|204540.8|204390.8|204494.4|204344.4|30
1635509440000|2021-10-29 12:10:40|204539.5|204389.5|204560.6|204410.6|204573.1|204423.1|204536.5|204386.5|32
1635509450000|2021-10-29 12:10:50|204561|204411|204529|204379|204566.2|204416.2|204527.2|204377.2|32
1635509460000|2021-10-29 12:11:00|204528|204378|204537.4|204387.4|204538.3|204388.3|204527.1|204377.1|18
1635509470000|2021-10-29 12:11:10|204536.6|204386.6|204577.1|204427.1|204578.1|204428.1|204536.2|204386.2|28
1635509480000|2021-10-29 12:11:20|204572.1|204422.1|204581|204431|204583.1|204433.1|204572.1|204422.1|30
1635509490000|2021-10-29 12:11:30|204581.5|204431.5|204580.9|204430.9|204583.1|204433.1|204580.7|204430.7|23
1635509500000|2021-10-29 12:11:40|204582.2|204432.2|204584.2|204434.2|204585.1|204435.1|204582.2|204432.2|20
1635509510000|2021-10-29 12:11:50|204582.6|204432.6|204581.3|204431.3|204583.9|204433.9|204581.3|204431.3|17
1635509520000|2021-10-29 12:12:00|204582.4|204432.4|204584.4|204434.4|204585.9|204435.9|204581.6|204431.6|26
1635509530000|2021-10-29 12:12:10|204584.9|204434.9|204574.3|204424.3|204612.1|204462.1|204572.9|204422.9|34
1635509540000|2021-10-29 12:12:20|204574.4|204424.4|204569.9|204419.9|204582.3|204432.3|204569.9|204419.9|33
1635509550000|2021-10-29 12:12:30|204570.1|204420.1|204568.3|204418.3|204573.2|204423.2|204566.9|204416.9|28
1635509560000|2021-10-29 12:12:40|204569.2|204419.2|204536.7|204386.7|204571|204421|204535.4|204385.4|34
1635509570000|2021-10-29 12:12:50|204537|204387|204535.1|204385.1|204538|204388|204535.1|204385.1|19
1635509580000|2021-10-29 12:13:00|204531|204381|204540.6|204390.6|204543.1|204393.1|204506.7|204356.7|32
1635509590000|2021-10-29 12:13:10|204541.2|204391.2|204539.2|204389.2|204543.8|204393.8|204538.1|204388.1|30
1635509600000|2021-10-29 12:13:20|204541.3|204391.3|204579.8|204429.8|204583.1|204433.1|204541.3|204391.3|34
1635509610000|2021-10-29 12:13:30|204580.4|204430.4|204576.5|204426.5|204580.4|204430.4|204573.1|204423.1|14
1635509620000|2021-10-29 12:13:40|204570.5|204420.5|204568.4|204418.4|204575.9|204425.9|204563.7|204413.7|33
1635509630000|2021-10-29 12:13:50|204568.5|204418.5|204592.1|204442.1|204592.7|204442.7|204567.1|204417.1|33
1635509640000|2021-10-29 12:14:00|204591.9|204441.9|204610.3|204460.3|204613.2|204463.2|204591.9|204441.9|30
1635509650000|2021-10-29 12:14:10|204609.4|204459.4|204608.5|204458.5|204609.4|204459.4|204605.7|204455.7|31
1635509660000|2021-10-29 12:14:20|204609.9|204459.9|204609.4|204459.4|204611.2|204461.2|204606.5|204456.5|28
1635509670000|2021-10-29 12:14:30|204610|204460|204610.6|204460.6|204617.1|204467.1|204609.3|204459.3|31
1635509680000|2021-10-29 12:14:40|204610.8|204460.8|204609.5|204459.5|204613.7|204463.7|204607.4|204457.4|26
1635509690000|2021-10-29 12:14:50|204610.2|204460.2|204571.7|204421.7|204612.3|204506.9|204556.9|204421.7|26
1635509700000|2021-10-29 12:15:00|204575|204425|204577.2|204427.2|204578|204428|204569.7|204419.7|32
1635509710000|2021-10-29 12:15:10|204577|204427|204572.6|204422.6|204577|204427|204570.3|204420.3|28
1635509720000|2021-10-29 12:15:20|204572.4|204422.4|204572.5|204422.5|204579.2|204429.2|204570.3|204420.3|24
1635509730000|2021-10-29 12:15:30|204572.7|204422.7|204574.6|204424.6|204578.2|204428.2|204572.7|204422.7|22
1635509740000|2021-10-29 12:15:40|204575.6|204425.6|204575.4|204425.4|204577.6|204427.6|204573.8|204423.8|20
1635509750000|2021-10-29 12:15:50|204575|204425|204577.6|204427.6|204581.8|204431.8|204575|204425|27
1635509760000|2021-10-29 12:16:00|204576.7|204426.7|204566.1|204416.1|204577.1|204427.1|204562.9|204412.9|32
1635509770000|2021-10-29 12:16:10|204566.3|204416.3|204562.7|204412.7|204566.3|204416.3|204560|204410|25
1635509780000|2021-10-29 12:16:20|204562.3|204412.3|204579.8|204429.8|204581.9|204431.9|204562.3|204412.3|26
1635509790000|2021-10-29 12:16:30|204579.6|204429.6|204580.4|204430.4|204581.7|204431.7|204577.7|204427.7|28
1635509800000|2021-10-29 12:16:40|204580.8|204430.8|204577.1|204427.1|204581|204431|204576.3|204426.3|22
1635509810000|2021-10-29 12:16:50|204580.5|204430.5|204609.6|204459.6|204615.7|204465.7|204577.3|204427.3|34
1635509820000|2021-10-29 12:17:00|204610.9|204460.9|204611.2|204461.2|204613.1|204463.1|204607|204457|31
1635509830000|2021-10-29 12:17:10|204611.6|204461.6|204603.1|204453.1|204620.2|204470.2|204602.2|204452.2|30
1635509840000|2021-10-29 12:17:20|204604.5|204454.5|204601.9|204451.9|204604.9|204454.9|204600.4|204450.4|18
1635509850000|2021-10-29 12:17:30|204599.8|204449.8|204604|204454|204606.3|204456.3|204599.8|204449.8|20
1635509860000|2021-10-29 12:17:40|204604.7|204454.7|204601|204451|204604.7|204454.7|204599|204449|19
1635509870000|2021-10-29 12:17:50|204601.1|204451.1|204615.3|204465.3|204615.3|204465.3|204599.1|204449.1|24
1635509880000|2021-10-29 12:18:00|204616|204466|204618.6|204468.6|204619.9|204469.9|204612.7|204462.7|24
1635509890000|2021-10-29 12:18:10|204618.2|204468.2|204615.6|204465.6|204618.3|204468.3|204610.9|204460.9|36
1635509900000|2021-10-29 12:18:20|204616.4|204466.4|204613.6|204463.6|204616.4|204466.4|204612|204462|26
1635509910000|2021-10-29 12:18:30|204613.8|204463.8|204615.8|204465.8|204615.8|204465.8|204606.3|204456.3|28
1635509920000|2021-10-29 12:18:40|204621.8|204471.8|204606.9|204456.9|204621.8|204471.8|204606.9|204456.9|27
1635509930000|2021-10-29 12:18:50|204606.7|204456.7|204610.1|204460.1|204611.1|204461.1|204605.3|204455.3|27
1635509940000|2021-10-29 12:19:00|204609.9|204459.9|204604.8|204454.8|204619.8|204469.8|204602.8|204452.8|34
1635509950000|2021-10-29 12:19:10|204604.5|204454.5|204604.7|204454.7|204607.1|204457.1|204600.9|204450.9|28
1635509960000|2021-10-29 12:19:20|204602.7|204452.7|204540.1|204490.1|204604.5|204492.7|204540.1|204436|35
1635509970000|2021-10-29 12:19:30|204599.3|204449.3|204616.6|204466.6|204620.3|204470.3|204599.3|204449.3|38
1635509980000|2021-10-29 12:19:40|204616.4|204466.4|204620.9|204470.9|204622.1|204472.1|204615.6|204465.6|26
1635509990000|2021-10-29 12:19:50|204625.7|204475.7|204626.3|204476.3|204630.2|204480.2|204621.7|204471.7|31
1635510000000|2021-10-29 12:20:00|204614.9|204464.9|204627.2|204477.2|204627.4|204477.4|204614.9|204464.9|37
1635510010000|2021-10-29 12:20:10|204625.2|204475.2|204622.9|204472.9|204630.7|204480.7|204619.5|204469.5|32
1635510020000|2021-10-29 12:20:20|204620.5|204470.5|204619.9|204469.9|204623.3|204473.3|204617.4|204467.4|27
1635510030000|2021-10-29 12:20:30|204620.1|204470.1|204622.7|204472.7|204628.1|204478.1|204620.1|204470.1|24
1635510040000|2021-10-29 12:20:40|204623.1|204473.1|204621.8|204471.8|204626.1|204476.1|204621.4|204471.4|31
1635510050000|2021-10-29 12:20:50|204622.2|204472.2|204623.1|204473.1|204629.2|204479.2|204621.5|204471.5|34
1635510060000|2021-10-29 12:21:00|204622.1|204472.1|204667.9|204517.9|204667.9|204517.9|204622.1|204472.1|30
1635510070000|2021-10-29 12:21:10|204667.5|204517.5|204656.1|204506.1|204669.6|204519.6|204650.2|204500.2|34
1635510080000|2021-10-29 12:21:20|204655.7|204505.7|204653.9|204503.9|204657.1|204507.1|204650.6|204500.6|19
1635510090000|2021-10-29 12:21:30|204654.2|204504.2|204663.3|204513.3|204666.2|204516.2|204651.5|204501.5|23
1635510100000|2021-10-29 12:21:40|204661.4|204511.4|204662.9|204512.9|204663.2|204513.2|204658.3|204508.3|29
1635510110000|2021-10-29 12:21:50|204662.4|204512.4|204647.7|204497.7|204662.4|204512.4|204642.2|204492.2|28
1635510120000|2021-10-29 12:22:00|204647|204497|204612.9|204462.9|204647|204497|204603.2|204453.2|38
1635510130000|2021-10-29 12:22:10|204612.8|204462.8|204619.9|204469.9|204622.8|204515.7|204565.7|204454.1|33
1635510140000|2021-10-29 12:22:20|204619.8|204469.8|204604.3|204454.3|204621.8|204503.4|204553.4|204448.8|35
1635510150000|2021-10-29 12:22:30|204607|204457|204553.6|204403.6|204607.5|204484.4|204533.7|204396.4|36
1635510160000|2021-10-29 12:22:40|204552.6|204402.6|204555.9|204405.9|204561.5|204411.5|204552.1|204402.1|27
1635510170000|2021-10-29 12:22:50|204556.5|204406.5|204553.6|204403.6|204561.6|204454.3|204504.3|204403.6|29
1635510180000|2021-10-29 12:23:00|204554.9|204404.9|204559.8|204409.8|204559.8|204409.8|204554.9|204404.9|23
1635510190000|2021-10-29 12:23:10|204560|204410|204561.1|204411.1|204563.7|204413.7|204559.5|204409.5|20
1635510200000|2021-10-29 12:23:20|204560.9|204410.9|204543.4|204393.4|204560.9|204410.9|204542.3|204392.3|22
1635510210000|2021-10-29 12:23:30|204548.6|204398.6|204539.8|204389.8|204549.8|204399.8|204539.3|204389.3|30
1635510220000|2021-10-29 12:23:40|204542.9|204392.9|204539.5|204389.5|204542.9|204392.9|204539.1|204389.1|20
1635510230000|2021-10-29 12:23:50|204539.3|204389.3|204539.6|204389.6|204539.9|204389.9|204538.4|204388.4|13
1635510240000|2021-10-29 12:24:00|204537.9|204387.9|204538|204388|204539.6|204389.6|204537.8|204387.8|21
1635510250000|2021-10-29 12:24:10|204538.7|204388.7|204538.8|204388.8|204539.4|204389.4|204537.5|204387.5|17
1635510260000|2021-10-29 12:24:20|204540.7|204390.7|204540.8|204390.8|204543.4|204393.4|204539.3|204389.3|20
1635510270000|2021-10-29 12:24:30|204543.1|204393.1|204577.3|204427.3|204592.2|204442.2|204542|204392|34
1635510280000|2021-10-29 12:24:40|204580.2|204430.2|204582.3|204432.3|204586.3|204436.3|204577.1|204427.1|30
1635510290000|2021-10-29 12:24:50|204584.4|204434.4|204580.4|204430.4|204584.4|204434.4|204578.6|204428.6|28
1635510300000|2021-10-29 12:25:00|204580.8|204430.8|204575.1|204425.1|204581.3|204431.3|204574.2|204424.2|35
1635510310000|2021-10-29 12:25:10|204574.7|204424.7|204573.8|204423.8|204586.2|204436.2|204573.8|204423.8|28
1635510320000|2021-10-29 12:25:20|204575.1|204425.1|204577.2|204427.2|204578.9|204428.9|204573|204423|31
1635510330000|2021-10-29 12:25:30|204577.9|204427.9|204571.4|204421.4|204577.9|204427.9|204571.4|204421.4|25
1635510340000|2021-10-29 12:25:40|204572.1|204422.1|204591.3|204441.3|204595.1|204469.5|204519.5|204419.3|36
1635510350000|2021-10-29 12:25:50|204597.2|204447.2|204620.7|204470.7|204626|204476|204597.2|204447.2|30
1635510360000|2021-10-29 12:26:00|204619.5|204469.5|204615.9|204465.9|204619.5|204469.5|204615.5|204465.5|25
1635510370000|2021-10-29 12:26:10|204616.5|204466.5|204604.8|204454.8|204619|204469|204600.7|204450.7|27
1635510380000|2021-10-29 12:26:20|204605|204455|204606.5|204456.5|204610.1|204460.1|204603|204453|26
1635510390000|2021-10-29 12:26:30|204607|204457|204610.6|204460.6|204610.8|204460.8|204605.5|204455.5|24
1635510400000|2021-10-29 12:26:40|204611.1|204461.1|204624|204474|204626.1|204517.3|204567.3|204461|25
1635510410000|2021-10-29 12:26:50|204623.5|204473.5|204614.2|204464.2|204647.3|204542.3|204566.5|204462.6|30
1635510420000|2021-10-29 12:27:00|204612.6|204462.6|204563.3|204513.3|204615.8|204515.9|204561.1|204457.3|33
1635510430000|2021-10-29 12:27:10|204563.5|204513.5|204613.6|204463.6|204617.4|204514.6|204562|204461.2|33
1635510440000|2021-10-29 12:27:20|204612.7|204462.7|204564|204514|204614.2|204514.2|204563.3|204458.9|28
1635510450000|2021-10-29 12:27:30|204563.9|204513.9|204609.7|204459.7|204612.2|204513.9|204558.5|204457.5|34
1635510460000|2021-10-29 12:27:40|204610.3|204460.3|204606.2|204456.2|204611|204509.6|204554.4|204456.2|24
1635510470000|2021-10-29 12:27:50|204607.2|204457.2|204602.4|204452.4|204607.5|204457.5|204602.3|204452.3|32
1635510480000|2021-10-29 12:28:00|204601.8|204451.8|204573.5|204423.5|204601.8|204451.8|204573.5|204423.5|36
1635510490000|2021-10-29 12:28:10|204576.4|204426.4|204512.4|204362.4|204578.8|204476.1|204511.1|204361.1|39
1635510500000|2021-10-29 12:28:20|204510.3|204360.3|204503.1|204353.1|204510.5|204360.5|204501.9|204351.9|36
1635510510000|2021-10-29 12:28:30|204500.3|204350.3|204504.6|204354.6|204505.7|204405.5|204455.5|204341.9|29
1635510520000|2021-10-29 12:28:40|204505.2|204355.2|204500.6|204350.6|204505.2|204355.2|204495.2|204345.2|29
1635510530000|2021-10-29 12:28:50|204500.4|204350.4|204520.8|204370.8|204522.1|204372.1|204500.4|204350.4|28
1635510540000|2021-10-29 12:29:00|204522.1|204372.1|204519|204369|204523.3|204373.3|204515.5|204365.5|34
1635510550000|2021-10-29 12:29:10|204521.5|204371.5|204520|204370|204523.2|204373.2|204516.2|204366.2|34
1635510560000|2021-10-29 12:29:20|204519.6|204369.6|204524.5|204374.5|204526.7|204376.7|204518.1|204368.1|30
1635510570000|2021-10-29 12:29:30|204524.6|204374.6|204528.3|204378.3|204528.3|204378.3|204518.9|204368.9|31
1635510580000|2021-10-29 12:29:40|204527.6|204377.6|204528.7|204378.7|204532.3|204382.3|204522.9|204372.9|31
1635510590000|2021-10-29 12:29:50|204530.6|204380.6|204527.1|204377.1|204531.7|204381.7|204523.1|204373.1|28
1635510600000|2021-10-29 12:30:00|204525.8|204375.8|204620.3|204470.3|204630.1|204480.1|204525.8|204375.8|39
1635510610000|2021-10-29 12:30:10|204611.5|204461.5|204596.8|204446.8|204616.1|204466.1|204573.4|204423.4|40
1635510620000|2021-10-29 12:30:20|204597.2|204447.2|204595.4|204445.4|204598.9|204448.9|204590.9|204440.9|40
1635510630000|2021-10-29 12:30:30|204595.2|204445.2|204593.4|204443.4|204595.2|204445.2|204579.4|204429.4|28
1635510640000|2021-10-29 12:30:40|204592.8|204442.8|204505.7|204355.7|204610.9|204478.2|204503.3|204353.3|39
1635510650000|2021-10-29 12:30:50|204502|204352|204494.1|204344.1|204502|204352|204490.5|204340.5|34
1635510660000|2021-10-29 12:31:00|204494.3|204344.3|204415.5|204265.5|204494.6|204344.6|204386.2|204236.2|36
1635510670000|2021-10-29 12:31:10|204419.1|204269.1|204413.3|204263.3|204443.6|204293.6|204413.3|204263.3|35
1635510680000|2021-10-29 12:31:20|204411.2|204261.2|204413|204263|204417|204267|204409.9|204259.9|29
1635510690000|2021-10-29 12:31:30|204413.6|204263.6|204396.4|204246.4|204414.4|204264.4|204392|204242|33
1635510700000|2021-10-29 12:31:40|204395.5|204245.5|204340.4|204190.4|204396.8|204246.8|204337.2|204187.2|31
1635510710000|2021-10-29 12:31:50|204339|204189|204325.5|204175.5|204341.9|204191.9|204320.5|204170.5|32
1635510720000|2021-10-29 12:32:00|204325.4|204175.4|204365.4|204215.4|204404.6|204254.6|204325.4|204175.4|33
1635510730000|2021-10-29 12:32:10|204366.3|204216.3|204354.3|204204.3|204367.1|204217.1|204354.3|204204.3|29
1635510740000|2021-10-29 12:32:20|204354.8|204204.8|204352.3|204202.3|204357.1|204207.1|204345.9|204195.9|25
1635510750000|2021-10-29 12:32:30|204349.7|204199.7|204369.5|204219.5|204375.2|204225.2|204349.1|204199.1|30
1635510760000|2021-10-29 12:32:40|204370.8|204220.8|204385.8|204235.8|204391.8|204241.8|204365.2|204215.2|33
1635510770000|2021-10-29 12:32:50|204380.8|204230.8|204379.6|204229.6|204385.5|204235.5|204366.1|204216.1|34
1635510780000|2021-10-29 12:33:00|204380.6|204230.6|204440.6|204290.6|204440.6|204290.6|204380.6|204230.6|38
1635510790000|2021-10-29 12:33:10|204448.2|204298.2|204412.1|204262.1|204452.5|204302.5|204407.9|204257.9|36
1635510800000|2021-10-29 12:33:20|204410.4|204260.4|204464|204314|204471.2|204321.2|204410.4|204260.4|40
1635510810000|2021-10-29 12:33:30|204466.7|204316.7|204405.7|204255.7|204466.7|204316.7|204400.2|204250.2|39
1635510820000|2021-10-29 12:33:40|204404|204254|204428.3|204278.3|204439.6|204289.6|204402.5|204252.5|35
1635510830000|2021-10-29 12:33:50|204428.8|204278.8|204450.1|204300.1|204453.6|204303.6|204410.3|204260.3|39
1635510840000|2021-10-29 12:34:00|204448.7|204298.7|204484|204334|204488.2|204338.2|204432|204282|40
1635510850000|2021-10-29 12:34:10|204482.9|204332.9|204490.4|204340.4|204494.7|204344.7|204480.5|204330.5|37
1635510860000|2021-10-29 12:34:20|204493.5|204343.5|204535.1|204385.1|204545.5|204395.5|204493.5|204343.5|33
1635510870000|2021-10-29 12:34:30|204532.6|204382.6|204504.3|204354.3|204536.6|204386.6|204495.2|204345.2|32
1635510880000|2021-10-29 12:34:40|204505.2|204355.2|204534.9|204384.9|204537.7|204387.7|204501.4|204351.4|31
1635510890000|2021-10-29 12:34:50|204538.2|204388.2|204542.1|204392.1|204566.2|204416.2|204537.3|204387.3|32
1635510900000|2021-10-29 12:35:00|204542.6|204392.6|204603.1|204453.1|204603.1|204453.1|204540.4|204390.4|35
1635510910000|2021-10-29 12:35:10|204608|204458|204623.6|204473.6|204626.1|204476.1|204606.5|204456.5|35
1635510920000|2021-10-29 12:35:20|204623.3|204473.3|204635.4|204485.4|204635.4|204485.4|204615.4|204465.4|35
1635510930000|2021-10-29 12:35:30|204631.2|204481.2|204612.4|204462.4|204633.8|204483.8|204611.2|204461.2|34
1635510940000|2021-10-29 12:35:40|204610.1|204460.1|204619|204469|204626.2|204476.2|204608.5|204458.5|34
1635510950000|2021-10-29 12:35:50|204620|204470|204589.1|204439.1|204624.2|204474.2|204589.1|204439.1|34
1635510960000|2021-10-29 12:36:00|204574|204424|204570.1|204420.1|204574|204424|204539.1|204389.1|38
1635510970000|2021-10-29 12:36:10|204576|204426|204575.1|204425.1|204576.4|204426.4|204566.1|204416.1|37
1635510980000|2021-10-29 12:36:20|204573.4|204423.4|204575.1|204425.1|204575.1|204425.1|204569.1|204419.1|39
1635510990000|2021-10-29 12:36:30|204576.1|204426.1|204574.8|204424.8|204576.8|204426.8|204570.1|204420.1|29
1635511000000|2021-10-29 12:36:40|204577|204427|204602.3|204452.3|204610.1|204460.1|204575.6|204425.6|35
1635511010000|2021-10-29 12:36:50|204600.1|204450.1|204582|204432|204604.3|204454.3|204568.1|204418.1|29
1635511020000|2021-10-29 12:37:00|204586|204436|204580.7|204430.7|204595.5|204445.5|204578.7|204428.7|33
1635511030000|2021-10-29 12:37:10|204580.4|204430.4|204566|204416|204582.2|204432.2|204560.2|204410.2|37
1635511040000|2021-10-29 12:37:20|204561.7|204411.7|204562.5|204412.5|204570.5|204420.5|204557|204407|34
1635511050000|2021-10-29 12:37:30|204562|204412|204571.9|204421.9|204573.7|204423.7|204552.3|204402.3|33
1635511060000|2021-10-29 12:37:40|204570.2|204420.2|204564.5|204414.5|204571.3|204421.3|204561.6|204411.6|30
1635511070000|2021-10-29 12:37:50|204566.4|204416.4|204563.8|204413.8|204570.2|204420.2|204563.8|204413.8|31
1635511080000|2021-10-29 12:38:00|204564.1|204414.1|204572.9|204422.9|204576.1|204426.1|204564.1|204414.1|33
1635511090000|2021-10-29 12:38:10|204574.6|204424.6|204569.1|204419.1|204574.6|204424.6|204564.8|204414.8|33
1635511100000|2021-10-29 12:38:20|204569.3|204419.3|204539.8|204389.8|204576.4|204426.4|204538|204388|35
1635511110000|2021-10-29 12:38:30|204540.8|204390.8|204489.1|204339.1|204540.8|204390.8|204489.1|204339.1|37
1635511120000|2021-10-29 12:38:40|204489.9|204339.9|204428.6|204278.6|204489.9|204339.9|204407.8|204257.8|38
1635511130000|2021-10-29 12:38:50|204425.5|204275.5|204440.8|204290.8|204443.7|204293.7|204425.5|204275.5|35
1635511140000|2021-10-29 12:39:00|204441|204291|204498.9|204348.9|204501.5|204351.5|204437.9|204287.9|37
1635511150000|2021-10-29 12:39:10|204498.5|204348.5|204501.8|204351.8|204506|204356|204475.9|204325.9|39
1635511160000|2021-10-29 12:39:20|204501.4|204351.4|204580.2|204430.2|204580.2|204430.2|204500.9|204350.9|39
1635511170000|2021-10-29 12:39:30|204580.6|204430.6|204616.5|204466.5|204627.7|204477.7|204580.4|204430.4|38
1635511180000|2021-10-29 12:39:40|204617.1|204467.1|204609.3|204459.3|204617.1|204467.1|204575.2|204425.2|39
1635511190000|2021-10-29 12:39:50|204613.1|204463.1|204603.1|204453.1|204627.5|204477.5|204599.4|204449.4|37
1635511200000|2021-10-29 12:40:00|204603.6|204453.6|204616|204466|204620.3|204470.3|204603.6|204453.6|37
1635511210000|2021-10-29 12:40:10|204616.3|204466.3|204610.6|204460.6|204618.9|204468.9|204610.2|204460.2|32
1635511220000|2021-10-29 12:40:20|204610.3|204460.3|204617.3|204467.3|204620.3|204470.3|204610.3|204460.3|35
1635511230000|2021-10-29 12:40:30|204617.4|204467.4|204615.3|204465.3|204618.5|204468.5|204611.4|204461.4|34
1635511240000|2021-10-29 12:40:40|204614.5|204464.5|204617.7|204467.7|204619.6|204469.6|204613.5|204463.5|34
1635511250000|2021-10-29 12:40:50|204609|204459|204615.8|204465.8|204617.6|204467.6|204607.8|204457.8|33
1635511260000|2021-10-29 12:41:00|204615.9|204465.9|204571.8|204421.8|204616.3|204466.3|204568.1|204418.1|36
1635511270000|2021-10-29 12:41:10|204574.2|204424.2|204571.6|204421.6|204575.3|204425.3|204563.8|204413.8|31
1635511280000|2021-10-29 12:41:20|204574.2|204424.2|204594|204444|204613.7|204463.7|204570.2|204420.2|36
1635511290000|2021-10-29 12:41:30|204593.7|204443.7|204593.6|204443.6|204603.5|204498.5|204546.1|204443.1|31
1635511300000|2021-10-29 12:41:40|204593.5|204443.5|204641|204491|204642.7|204534.2|204562.7|204443.5|35
1635511310000|2021-10-29 12:41:50|204639.3|204489.3|204603.4|204553.4|204653.8|204553.4|204594.9|204487.6|37
1635511320000|2021-10-29 12:42:00|204602.1|204552.1|204615.9|204465.9|204648.6|204552.1|204602.1|204458.2|32
1635511330000|2021-10-29 12:42:10|204611.6|204461.6|204609.9|204459.9|204629|204479|204609.5|204459.5|35
1635511340000|2021-10-29 12:42:20|204610.5|204460.5|204603.9|204453.9|204611.8|204461.8|204587.8|204437.8|30
1635511350000|2021-10-29 12:42:30|204604.2|204454.2|204596.3|204446.3|204614|204464|204592.8|204442.8|39
1635511360000|2021-10-29 12:42:40|204596|204446|204620|204470|204622.9|204472.9|204595.9|204445.9|37
1635511370000|2021-10-29 12:42:50|204621.6|204471.6|204616.6|204466.6|204638.4|204488.4|204615.1|204465.1|37
1635511380000|2021-10-29 12:43:00|204615.5|204465.5|204604.2|204454.2|204616.3|204466.3|204592.6|204442.6|37
1635511390000|2021-10-29 12:43:10|204603.2|204453.2|204571.3|204421.3|204606.7|204456.7|204571.3|204421.3|34
1635511400000|2021-10-29 12:43:20|204573|204423|204598.1|204448.1|204608.3|204458.3|204573|204423|37
1635511410000|2021-10-29 12:43:30|204595.3|204445.3|204610.7|204460.7|204613.6|204463.6|204595.3|204445.3|33
1635511420000|2021-10-29 12:43:40|204610.8|204460.8|204686.6|204536.6|204689.4|204586.7|204595.1|204455.2|36
1635511430000|2021-10-29 12:43:50|204689.8|204539.8|204664.6|204514.6|204691.3|204541.3|204653.1|204503.1|37
1635511440000|2021-10-29 12:44:00|204663.8|204513.8|204679.1|204529.1|204685|204535|204663.4|204513.4|37
1635511450000|2021-10-29 12:44:10|204680.1|204530.1|204694.5|204544.5|204694.5|204544.5|204667|204517|34
1635511460000|2021-10-29 12:44:20|204691|204541|204687.5|204537.5|204693.2|204543.2|204676|204526|33
1635511470000|2021-10-29 12:44:30|204687.2|204537.2|204683.3|204533.3|204692.4|204542.4|204680.8|204530.8|33
1635511480000|2021-10-29 12:44:40|204683.2|204533.2|204665.8|204515.8|204691|204541|204659.4|204509.4|37
1635511490000|2021-10-29 12:44:50|204664.2|204514.2|204662.9|204512.9|204667|204517|204662.7|204512.7|31
1635511500000|2021-10-29 12:45:00|204663.7|204513.7|204652.4|204502.4|204672.5|204522.5|204651.7|204501.7|35
1635511510000|2021-10-29 12:45:10|204654.2|204504.2|204658|204508|204660.3|204510.3|204653|204503|34
1635511520000|2021-10-29 12:45:20|204659.4|204509.4|204633.7|204483.7|204659.4|204509.4|204617.3|204467.3|40
1635511530000|2021-10-29 12:45:30|204634.5|204484.5|204601.6|204451.6|204638.1|204488.1|204600.5|204450.5|37
1635511540000|2021-10-29 12:45:40|204601.8|204451.8|204598.3|204448.3|204616.3|204466.3|204598.1|204448.1|30
1635511550000|2021-10-29 12:45:50|204597.5|204447.5|204606.3|204456.3|204606.8|204456.8|204591.3|204441.3|32
1635511560000|2021-10-29 12:46:00|204605.8|204455.8|204651.4|204501.4|204651.4|204501.4|204582.1|204432.1|37
1635511570000|2021-10-29 12:46:10|204651.3|204501.3|204699.3|204549.3|204706.7|204596.7|204644.4|204498.8|40
1635511580000|2021-10-29 12:46:20|204699.2|204549.2|204699.8|204549.8|204700.7|204550.7|204676.4|204526.4|35
1635511590000|2021-10-29 12:46:30|204699.9|204549.9|204700.8|204550.8|204702.7|204552.7|204693.4|204543.4|31
1635511600000|2021-10-29 12:46:40|204701.2|204551.2|204752.1|204602.1|204752.1|204602.1|204697.8|204547.8|31
1635511610000|2021-10-29 12:46:50|204749.4|204599.4|204745.4|204595.4|204749.6|204599.6|204744.3|204594.3|29
1635511620000|2021-10-29 12:47:00|204745.5|204595.5|204747|204597|204749.8|204599.8|204737|204587|31
1635511630000|2021-10-29 12:47:10|204747.7|204597.7|204815.9|204665.9|204815.9|204665.9|204714.4|204597.3|30
1635511640000|2021-10-29 12:47:20|204812.5|204662.5|204770.7|204620.7|204812.5|204662.5|204770.1|204620.1|38
1635511650000|2021-10-29 12:47:30|204757.5|204607.5|204758.3|204608.3|204758.3|204608.3|204732|204582|36
1635511660000|2021-10-29 12:47:40|204758.7|204608.7|204792.8|204642.8|204792.9|204642.9|204758.7|204608.7|35
1635511670000|2021-10-29 12:47:50|204791.2|204641.2|204789|204639|204791.8|204641.8|204787.7|204637.7|24
1635511680000|2021-10-29 12:48:00|204788.9|204638.9|204792.6|204642.6|204793.1|204643.1|204785.4|204635.4|30
1635511690000|2021-10-29 12:48:10|204792.2|204642.2|204783.4|204633.4|204793.8|204643.8|204777.4|204627.4|35
1635511700000|2021-10-29 12:48:20|204781.6|204631.6|204781.9|204631.9|204784|204634|204781.4|204631.4|22
1635511710000|2021-10-29 12:48:30|204781.7|204631.7|204827.4|204677.4|204827.4|204677.4|204781.6|204631.6|34
1635511720000|2021-10-29 12:48:40|204827.2|204677.2|204871.5|204721.5|204871.5|204721.5|204824.5|204674.5|32
1635511730000|2021-10-29 12:48:50|204880.4|204730.4|204906.2|204756.2|204906.8|204793.2|204843.2|204730.4|36
1635511740000|2021-10-29 12:49:00|204908.8|204758.8|204900.3|204750.3|204908.8|204798.5|204847.8|204746.2|36
1635511750000|2021-10-29 12:49:10|204907.4|204757.4|204903.8|204753.8|204907.4|204757.4|204901.4|204751.4|34
1635511760000|2021-10-29 12:49:20|204903.9|204753.9|204921.1|204771.1|204921.3|204771.3|204903.2|204753.2|31
1635511770000|2021-10-29 12:49:30|204921.3|204771.3|204860.5|204710.5|204921.3|204771.3|204799.7|204701.7|37
1635511780000|2021-10-29 12:49:40|204855|204705|204831.8|204681.8|204855|204705|204804.6|204654.6|41
1635511790000|2021-10-29 12:49:50|204830.9|204680.9|204812.9|204662.9|204832.8|204682.8|204808.5|204658.5|32
1635511800000|2021-10-29 12:50:00|204813.8|204663.8|204829.5|204679.5|204829.5|204679.5|204806.8|204656.8|34
1635511810000|2021-10-29 12:50:10|204832.1|204682.1|204837.1|204687.1|204843.3|204693.3|204827.4|204677.4|30
1635511820000|2021-10-29 12:50:20|204837.6|204687.6|204810.1|204660.1|204857.8|204707.8|204810.1|204660.1|36
1635511830000|2021-10-29 12:50:30|204812.4|204662.4|204833.8|204683.8|204843.3|204693.3|204811.5|204661.5|39
1635511840000|2021-10-29 12:50:40|204829.6|204679.6|204825.2|204675.2|204834.5|204684.5|204823.2|204673.2|33
1635511850000|2021-10-29 12:50:50|204826.6|204676.6|204862.8|204712.8|204864.4|204714.4|204825.6|204675.6|38
1635511860000|2021-10-29 12:51:00|204863.6|204713.6|204867.8|204717.8|204869.4|204719.4|204863.3|204713.3|29
1635511870000|2021-10-29 12:51:10|204868.1|204718.1|204916.9|204766.9|204919.8|204769.8|204868.1|204718.1|34
1635511880000|2021-10-29 12:51:20|204915.1|204765.1|204859.5|204709.5|204916.2|204766.2|204849.6|204699.6|36
1635511890000|2021-10-29 12:51:30|204858.8|204708.8|204836.4|204686.4|204876.5|204726.5|204836.4|204686.4|36
1635511900000|2021-10-29 12:51:40|204813|204663|204782.6|204632.6|204818.5|204668.5|204782.6|204632.6|39
1635511910000|2021-10-29 12:51:50|204787.4|204637.4|204789.8|204639.8|204797.2|204647.2|204784.1|204634.1|37
1635511920000|2021-10-29 12:52:00|204789.9|204639.9|204821|204671|204829.2|204679.2|204789.9|204639.9|37
1635511930000|2021-10-29 12:52:10|204821.2|204671.2|204788.8|204638.8|204823.5|204673.5|204783.6|204633.6|37
1635511940000|2021-10-29 12:52:20|204788.6|204638.6|204755.7|204605.7|204791.5|204641.5|204743.9|204593.9|36
1635511950000|2021-10-29 12:52:30|204754.9|204604.9|204789.9|204639.9|204789.9|204639.9|204739.6|204589.6|34
1635511960000|2021-10-29 12:52:40|204792.6|204642.6|204833.8|204683.8|204833.8|204683.8|204781.6|204631.6|37
1635511970000|2021-10-29 12:52:50|204836.9|204686.9|204819.8|204669.8|204836.9|204686.9|204800.1|204650.1|36
1635511980000|2021-10-29 12:53:00|204819.6|204669.6|204784.7|204634.7|204830.3|204680.3|204776.3|204626.3|38
1635511990000|2021-10-29 12:53:10|204785.8|204635.8|204738|204588|204785.8|204635.8|204737.8|204587.8|29
1635512000000|2021-10-29 12:53:20|204748.2|204598.2|204744.7|204594.7|204748.2|204598.2|204742.2|204592.2|31
1635512010000|2021-10-29 12:53:30|204745.9|204595.9|204765.8|204615.8|204765.8|204615.8|204743.1|204593.1|28
1635512020000|2021-10-29 12:53:40|204773.2|204623.2|204783.6|204633.6|204823.6|204719.8|204769.8|204623.2|38
1635512030000|2021-10-29 12:53:50|204782.2|204632.2|204763.4|204613.4|204784|204634|204758.8|204608.8|31
1635512040000|2021-10-29 12:54:00|204763.5|204613.5|204781.2|204631.2|204781.2|204631.2|204762.9|204612.9|33
1635512050000|2021-10-29 12:54:10|204781.9|204631.9|204836.3|204686.3|204836.3|204727.5|204777.5|204630.5|30
1635512060000|2021-10-29 12:54:20|204841.1|204691.1|204840.7|204690.7|204848.4|204698.4|204823.3|204673.3|29
1635512070000|2021-10-29 12:54:30|204839.9|204689.9|204842.1|204692.1|204842.8|204692.8|204828|204678|36
1635512080000|2021-10-29 12:54:40|204838.7|204688.7|204843.2|204693.2|204843.2|204693.2|204819.3|204669.3|28
1635512090000|2021-10-29 12:54:50|204838.6|204688.6|204831.1|204681.1|204838.6|204728.9|204775.9|204671|36
1635512100000|2021-10-29 12:55:00|204831.4|204681.4|204780.6|204630.6|204843.1|204693.1|204722|204625.7|34
1635512110000|2021-10-29 12:55:10|204780.3|204630.3|204782.8|204632.8|204784.1|204634.1|204778.4|204628.4|34
1635512120000|2021-10-29 12:55:20|204782.6|204632.6|204784.6|204634.6|204806.7|204687.6|204737.6|204632.1|31
1635512130000|2021-10-29 12:55:30|204775.1|204625.1|204785|204635|204792.8|204642.8|204772.8|204622.8|38
1635512140000|2021-10-29 12:55:40|204784|204634|204684.5|204634.5|204784|204637.7|204682|204584|32
1635512150000|2021-10-29 12:55:50|204685|204635|204603|204553|204739.9|204635|204603|204508.5|36
1635512160000|2021-10-29 12:56:00|204656.7|204506.7|204646.8|204496.8|204657.9|204507.9|204642.3|204492.3|39
1635512170000|2021-10-29 12:56:10|204644.1|204494.1|204655|204505|204660|204510|204641.9|204491.9|39
1635512180000|2021-10-29 12:56:20|204653.2|204503.2|204611.1|204461.1|204660.4|204510.4|204611.1|204461.1|39
1635512190000|2021-10-29 12:56:30|204612.4|204462.4|204590|204440|204620|204470|204590|204440|38
1635512200000|2021-10-29 12:56:40|204589|204439|204501.9|204351.9|204589|204439|204485.6|204335.6|40
1635512210000|2021-10-29 12:56:50|204493.1|204343.1|204438.3|204288.3|204504|204354|204435.1|204285.1|40
1635512220000|2021-10-29 12:57:00|204427.8|204277.8|204415.8|204265.8|204434.5|204284.5|204386.7|204236.7|40
1635512230000|2021-10-29 12:57:10|204401.4|204251.4|204413.8|204263.8|204415.2|204265.2|204383.3|204233.3|40
1635512240000|2021-10-29 12:57:20|204396.5|204246.5|204388.4|204238.4|204399.4|204249.4|204371|204221|37
1635512250000|2021-10-29 12:57:30|204390.4|204240.4|204378.6|204228.6|204390.4|204240.4|204343.9|204193.9|39
1635512260000|2021-10-29 12:57:40|204379.7|204229.7|204384.3|204234.3|204386.2|204236.2|204357|204207|39
1635512270000|2021-10-29 12:57:50|204383.4|204233.4|204378.7|204228.7|204386|204236|204356.8|204206.8|36
1635512280000|2021-10-29 12:58:00|204381.1|204231.1|204342.9|204192.9|204381.1|204231.1|204313.6|204163.6|38
1635512290000|2021-10-29 12:58:10|204331.4|204181.4|204294.3|204144.3|204335.4|204185.4|204292.6|204142.6|36
1635512300000|2021-10-29 12:58:20|204292.9|204142.9|204295.1|204145.1|204299.3|204149.3|204292.9|204142.9|28
1635512310000|2021-10-29 12:58:30|204294.8|204144.8|204295.4|204145.4|204299|204149|204294.1|204144.1|29
1635512320000|2021-10-29 12:58:40|204295.7|204145.7|204299.6|204149.6|204301|204151|204295.3|204145.3|31
1635512330000|2021-10-29 12:58:50|204300|204150|204307.6|204157.6|204310.4|204160.4|204299.8|204149.8|29
1635512340000|2021-10-29 12:59:00|204303.9|204153.9|204353.9|204203.9|204358.3|204208.3|204303.9|204153.9|38
1635512350000|2021-10-29 12:59:10|204354.7|204204.7|204426.2|204276.2|204430.7|204280.7|204349.7|204199.7|36
1635512360000|2021-10-29 12:59:20|204426.1|204276.1|204428.4|204278.4|204431.4|204281.4|204418.5|204268.5|37
1635512370000|2021-10-29 12:59:30|204429.2|204279.2|204391.5|204241.5|204432.4|204282.4|204391.5|204241.5|38
1635512380000|2021-10-29 12:59:40|204393.7|204243.7|204386.6|204236.6|204393.7|204243.7|204383.8|204233.8|31
1635512390000|2021-10-29 12:59:50|204387.6|204237.6|204389.2|204239.2|204390.7|204240.7|204387.1|204237.1|22
1635512400000|2021-10-29 13:00:00|204389.4|204239.4|204392.8|204242.8|204432.6|204282.6|204384.9|204234.9|35
1635512410000|2021-10-29 13:00:10|204375.3|204225.3|204356.5|204206.5|204375.3|204257.9|204307.9|204198.8|34
1635512420000|2021-10-29 13:00:20|204356.2|204206.2|204352.8|204202.8|204357|204207|204343.9|204193.9|32
1635512430000|2021-10-29 13:00:30|204353.1|204203.1|204354.6|204204.6|204358.6|204208.6|204351.4|204201.4|34
1635512440000|2021-10-29 13:00:40|204355.4|204205.4|204383.4|204233.4|204383.9|204233.9|204354.3|204204.3|32
1635512450000|2021-10-29 13:00:50|204383.3|204233.3|204447.5|204297.5|204450|204300|204383.3|204233.3|36
1635512460000|2021-10-29 13:01:00|204458|204308|204471.1|204321.1|204474|204324|204445.2|204295.2|37
1635512470000|2021-10-29 13:01:10|204471.3|204321.3|204467.6|204317.6|204476.8|204326.8|204461.8|204311.8|31
1635512480000|2021-10-29 13:01:20|204471.6|204321.6|204472.4|204322.4|204474.9|204363.2|204411.3|204302.5|34
1635512490000|2021-10-29 13:01:30|204473.8|204323.8|204456.8|204306.8|204473.8|204351.8|204401.8|204297.6|33
1635512500000|2021-10-29 13:01:40|204457.8|204307.8|204471.2|204321.2|204476.7|204326.7|204456.4|204306.4|38
1635512510000|2021-10-29 13:01:50|204466.1|204316.1|204477.6|204327.6|204478.6|204328.6|204455|204305|39
1635512520000|2021-10-29 13:02:00|204477.8|204327.8|204484.3|204334.3|204488|204338|204477.4|204327.4|28
1635512530000|2021-10-29 13:02:10|204486.9|204336.9|204509.2|204359.2|204532.5|204382.5|204486.9|204336.9|39
1635512540000|2021-10-29 13:02:20|204509.8|204359.8|204528.3|204378.3|204536.5|204386.5|204503.8|204353.8|34
1635512550000|2021-10-29 13:02:30|204531.9|204381.9|204531.3|204381.3|204534.1|204384.1|204525.9|204375.9|35
1635512560000|2021-10-29 13:02:40|204531.5|204381.5|204541.1|204391.1|204559.7|204409.7|204531.3|204381.3|36
1635512570000|2021-10-29 13:02:50|204540.3|204390.3|204552|204402|204569.3|204419.3|204539|204389|35
1635512580000|2021-10-29 13:03:00|204550.7|204400.7|204560.1|204410.1|204562.8|204412.8|204544|204394|32
1635512590000|2021-10-29 13:03:10|204559.5|204409.5|204586.1|204436.1|204589.7|204439.7|204558.6|204408.6|36
1635512600000|2021-10-29 13:03:20|204586.3|204436.3|204582.3|204432.3|204590.7|204440.7|204571.5|204421.5|38
1635512610000|2021-10-29 13:03:30|204582.1|204432.1|204589.4|204439.4|204600.2|204450.2|204582.1|204432.1|37
1635512620000|2021-10-29 13:03:40|204575.6|204425.6|204580.1|204430.1|204582.1|204432.1|204574.9|204424.9|26
1635512630000|2021-10-29 13:03:50|204579.4|204429.4|204560.9|204410.9|204580.4|204430.4|204553.6|204403.6|29
1635512640000|2021-10-29 13:04:00|204561.3|204411.3|204564.7|204414.7|204565.2|204415.2|204558.5|204408.5|29
1635512650000|2021-10-29 13:04:10|204564.4|204414.4|204567.3|204417.3|204568.3|204418.3|204562.5|204412.5|27
1635512660000|2021-10-29 13:04:20|204567.6|204417.6|204567.3|204417.3|204568.5|204418.5|204565.7|204415.7|24
1635512670000|2021-10-29 13:04:30|204562.4|204412.4|204570.3|204420.3|204570.8|204420.8|204562.4|204412.4|25
1635512680000|2021-10-29 13:04:40|204570.5|204420.5|204555.7|204405.7|204572.7|204422.7|204547|204397|36
1635512690000|2021-10-29 13:04:50|204557.2|204407.2|204493|204343|204557.2|204407.2|204492.3|204342.3|37
1635512700000|2021-10-29 13:05:00|204492.4|204342.4|204428.9|204278.9|204493.2|204343.2|204426.7|204276.7|34
1635512710000|2021-10-29 13:05:10|204428.6|204278.6|204443.2|204293.2|204456.5|204306.5|204425.5|204275.5|32
1635512720000|2021-10-29 13:05:20|204443.5|204293.5|204435.9|204285.9|204449.5|204299.5|204428.6|204278.6|28
1635512730000|2021-10-29 13:05:30|204430.4|204280.4|204398.7|204248.7|204435|204285|204398.7|204248.7|36
1635512740000|2021-10-29 13:05:40|204400|204250|204398.7|204248.7|204400.9|204250.9|204394.6|204244.6|25
1635512750000|2021-10-29 13:05:50|204398.9|204248.9|204395|204245|204398.9|204248.9|204394.8|204244.8|29
1635512760000|2021-10-29 13:06:00|204395.8|204245.8|204402.7|204252.7|204405.2|204255.2|204395.8|204245.8|29
1635512770000|2021-10-29 13:06:10|204403.8|204253.8|204388.9|204238.9|204404|204254|204387.9|204237.9|34
1635512780000|2021-10-29 13:06:20|204390.2|204240.2|204391.2|204241.2|204392.2|204242.2|204388.5|204238.5|28
1635512790000|2021-10-29 13:06:30|204391.1|204241.1|204366.3|204216.3|204391.6|204241.6|204363.7|204213.7|35
1635512800000|2021-10-29 13:06:40|204365.5|204215.5|204365.2|204215.2|204369.1|204219.1|204361.1|204211.1|33
1635512810000|2021-10-29 13:06:50|204365.4|204215.4|204367.5|204217.5|204375.9|204225.9|204358.6|204208.6|26
1635512820000|2021-10-29 13:07:00|204367.8|204217.8|204453.4|204303.4|204453.4|204303.4|204365.3|204215.3|32
1635512830000|2021-10-29 13:07:10|204454.6|204304.6|204495.2|204345.2|204499.3|204349.3|204445.4|204295.4|39
1635512840000|2021-10-29 13:07:20|204497|204347|204492.7|204342.7|204498.4|204348.4|204491.9|204341.9|40
1635512850000|2021-10-29 13:07:30|204504.9|204354.9|204485.3|204335.3|204504.9|204354.9|204483.8|204333.8|30
1635512860000|2021-10-29 13:07:40|204485.6|204335.6|204501.2|204351.2|204501.2|204351.2|204479.2|204329.2|37
1635512870000|2021-10-29 13:07:50|204499.8|204349.8|204500|204350|204500.8|204350.8|204494|204344|38
1635512880000|2021-10-29 13:08:00|204496.7|204346.7|204492.6|204342.6|204497.5|204347.5|204469.9|204319.9|33
1635512890000|2021-10-29 13:08:10|204497.6|204347.6|204508.6|204358.6|204513.8|204363.8|204493.2|204343.2|34
1635512900000|2021-10-29 13:08:20|204508.4|204358.4|204500.2|204350.2|204509.2|204359.2|204496.7|204346.7|34
1635512910000|2021-10-29 13:08:30|204500.7|204350.7|204529.4|204379.4|204533.6|204383.6|204499.5|204349.5|32
1635512920000|2021-10-29 13:08:40|204532|204382|204540.2|204390.2|204540.2|204390.2|204525.7|204375.7|34
1635512930000|2021-10-29 13:08:50|204534.5|204384.5|204534.6|204384.6|204543.9|204393.9|204532.3|204382.3|39
1635512940000|2021-10-29 13:09:00|204533.9|204383.9|204530.8|204380.8|204536.1|204386.1|204520|204370|40
1635512950000|2021-10-29 13:09:10|204529.6|204379.6|204540.5|204390.5|204544.6|204394.6|204527|204377|33
1635512960000|2021-10-29 13:09:20|204538.6|204388.6|204539.9|204389.9|204543.5|204393.5|204531.1|204381.1|34
1635512970000|2021-10-29 13:09:30|204538.7|204388.7|204497.4|204347.4|204539.8|204389.8|204496.3|204346.3|34
1635512980000|2021-10-29 13:09:40|204496.1|204346.1|204483.8|204333.8|204496.5|204346.5|204482.5|204332.5|33
1635512990000|2021-10-29 13:09:50|204483.7|204333.7|204496.4|204346.4|204498.5|204348.5|204483.6|204333.6|33
1635513000000|2021-10-29 13:10:00|204492.1|204342.1|204495.1|204345.1|204501.5|204351.5|204492.1|204342.1|36
1635513010000|2021-10-29 13:10:10|204494.1|204344.1|204490.3|204340.3|204498.6|204348.6|204484.3|204334.3|39
1635513020000|2021-10-29 13:10:20|204489.8|204339.8|204492.3|204342.3|204494.5|204344.5|204483.5|204333.5|37
1635513030000|2021-10-29 13:10:30|204493.1|204343.1|204516.8|204366.8|204534.1|204384.1|204490.1|204340.1|35
1635513040000|2021-10-29 13:10:40|204517.9|204367.9|204538.5|204388.5|204542.3|204392.3|204517.6|204367.6|37
1635513050000|2021-10-29 13:10:50|204541.2|204391.2|204527.1|204377.1|204541.2|204391.2|204527.1|204377.1|40
1635513060000|2021-10-29 13:11:00|204528.1|204378.1|204546.7|204396.7|204555.1|204405.1|204528.1|204378.1|38
1635513070000|2021-10-29 13:11:10|204551.7|204401.7|204552.6|204402.6|204554.2|204404.2|204542.8|204392.8|33
1635513080000|2021-10-29 13:11:20|204553.2|204403.2|204550.5|204400.5|204554.4|204404.4|204549.7|204399.7|32
1635513090000|2021-10-29 13:11:30|204549.2|204399.2|204537|204387|204551.4|204401.4|204537|204387|28
1635513100000|2021-10-29 13:11:40|204537.2|204387.2|204551.7|204401.7|204560.8|204410.8|204535.1|204385.1|35
1635513110000|2021-10-29 13:11:50|204551.8|204401.8|204589.7|204439.7|204589.7|204439.7|204550.2|204400.2|26
1635513120000|2021-10-29 13:12:00|204588.6|204438.6|204605.1|204455.1|204605.1|204455.1|204585.1|204435.1|34
1635513130000|2021-10-29 13:12:10|204601.3|204451.3|204615.4|204465.4|204620.9|204470.9|204599.3|204449.3|36
1635513140000|2021-10-29 13:12:20|204615.7|204465.7|204620.8|204470.8|204621.2|204471.2|204596.5|204446.5|36
1635513150000|2021-10-29 13:12:30|204624.4|204474.4|204610.9|204460.9|204625.1|204475.1|204605.9|204455.9|37
1635513160000|2021-10-29 13:12:40|204611.4|204461.4|204610.3|204460.3|204611.6|204461.6|204603.3|204453.3|30
1635513170000|2021-10-29 13:12:50|204608.2|204458.2|204618.2|204468.2|204620.1|204470.1|204607.7|204457.7|30
1635513180000|2021-10-29 13:13:00|204619.7|204469.7|204629.8|204479.8|204633.5|204483.5|204609.1|204459.1|35
1635513190000|2021-10-29 13:13:10|204627|204477|204631|204481|204633.3|204483.3|204626.4|204476.4|31
1635513200000|2021-10-29 13:13:20|204636.3|204486.3|204577.9|204427.9|204644.4|204494.4|204577.3|204427.3|36
1635513210000|2021-10-29 13:13:30|204576.5|204426.5|204576.9|204426.9|204602|204452|204574.7|204424.7|36
1635513220000|2021-10-29 13:13:40|204577.8|204427.8|204569.2|204419.2|204577.8|204427.8|204568.8|204418.8|32
1635513230000|2021-10-29 13:13:50|204571.5|204421.5|204581.9|204431.9|204590.4|204440.4|204571.5|204421.5|36
1635513240000|2021-10-29 13:14:00|204582.3|204432.3|204580.9|204430.9|204586|204436|204578.2|204428.2|39
1635513250000|2021-10-29 13:14:10|204578.2|204428.2|204606.7|204456.7|204621.9|204471.9|204578.2|204428.2|35
1635513260000|2021-10-29 13:14:20|204605.2|204455.2|204604.9|204454.9|204607.1|204457.1|204602.7|204452.7|21
1635513270000|2021-10-29 13:14:30|204605.6|204455.6|204570.2|204420.2|204610.7|204460.7|204568.7|204418.7|27
1635513280000|2021-10-29 13:14:40|204573.8|204423.8|204584.5|204434.5|204584.5|204434.5|204569|204419|34
1635513290000|2021-10-29 13:14:50|204585.1|204435.1|204593|204443|204598|204448|204578.5|204428.5|29
1635513300000|2021-10-29 13:15:00|204591.5|204441.5|204613|204463|204613.6|204463.6|204590.2|204440.2|33
1635513310000|2021-10-29 13:15:10|204610.2|204460.2|204622.4|204472.4|204630.8|204528.9|204578.9|204459.5|36
1635513320000|2021-10-29 13:15:20|204621|204471|204617.2|204467.2|204622|204472|204614.9|204464.9|25
1635513330000|2021-10-29 13:15:30|204617|204467|204612.3|204462.3|204617.7|204467.7|204610.6|204460.6|20
1635513340000|2021-10-29 13:15:40|204611.9|204461.9|204599.2|204449.2|204612|204462|204590.4|204440.4|28
1635513350000|2021-10-29 13:15:50|204598.4|204448.4|204600.8|204450.8|204605|204455|204597.1|204447.1|29
1635513360000|2021-10-29 13:16:00|204591.1|204441.1|204566.4|204416.4|204594.3|204444.3|204564|204414|33
1635513370000|2021-10-29 13:16:10|204569.2|204419.2|204562.2|204412.2|204569.6|204419.6|204557.3|204407.3|31
1635513380000|2021-10-29 13:16:20|204563.6|204413.6|204558.1|204408.1|204566.8|204416.8|204554.4|204404.4|24
1635513390000|2021-10-29 13:16:30|204558.8|204408.8|204537.8|204387.8|204560.7|204410.7|204535.6|204385.6|28
1635513400000|2021-10-29 13:16:40|204538.2|204388.2|204528.9|204378.9|204538.4|204388.4|204526.4|204376.4|27
1635513410000|2021-10-29 13:16:50|204529.5|204379.5|204488.9|204338.9|204529.5|204379.5|204488.9|204338.9|24
1635513420000|2021-10-29 13:17:00|204489.7|204339.7|204494.6|204344.6|204495.3|204345.3|204487.8|204337.8|32
1635513430000|2021-10-29 13:17:10|204496.2|204346.2|204422.7|204272.7|204497.5|204347.5|204415.9|204265.9|27
1635513440000|2021-10-29 13:17:20|204419.6|204269.6|204395.7|204245.7|204419.6|204269.6|204388|204238|31
1635513450000|2021-10-29 13:17:30|204395.8|204245.8|204447.4|204297.4|204452|204302|204393.9|204243.9|32
1635513460000|2021-10-29 13:17:40|204444.3|204294.3|204396.3|204246.3|204444.3|204294.3|204396.3|204246.3|29
1635513470000|2021-10-29 13:17:50|204393.6|204243.6|204406.6|204256.6|204412.1|204262.1|204393.6|204243.6|29
1635513480000|2021-10-29 13:18:00|204407.8|204257.8|204392.7|204242.7|204407.8|204257.8|204389.8|204239.8|30
1635513490000|2021-10-29 13:18:10|204387.4|204237.4|204362.9|204212.9|204393.9|204243.9|204358.6|204208.6|33
1635513500000|2021-10-29 13:18:20|204362.1|204212.1|204361|204211|204367.9|204217.9|204361|204211|31
1635513510000|2021-10-29 13:18:30|204360.6|204210.6|204321|204171|204362.2|204212.2|204314.6|204164.6|33
1635513520000|2021-10-29 13:18:40|204324.8|204174.8|204360.4|204210.4|204361.6|204211.6|204324.4|204174.4|33
1635513530000|2021-10-29 13:18:50|204359.9|204209.9|204379.7|204229.7|204409.8|204259.8|204359.5|204209.5|30
1635513540000|2021-10-29 13:19:00|204379.9|204229.9|204390|204240|204393.7|204243.7|204356.4|204206.4|40
1635513550000|2021-10-29 13:19:10|204392.5|204242.5|204394|204244|204397.4|204247.4|204391.6|204241.6|34
1635513560000|2021-10-29 13:19:20|204393.1|204243.1|204401|204251|204412.7|204262.7|204385.2|204235.2|34
1635513570000|2021-10-29 13:19:30|204400.4|204250.4|204415.9|204265.9|204419.9|204269.9|204399.9|204249.9|35
1635513580000|2021-10-29 13:19:40|204415.8|204265.8|204415.8|204265.8|204438.6|204288.6|204414|204264|29
1635513590000|2021-10-29 13:19:50|204410.7|204260.7|204414|204264|204415.8|204265.8|204403.1|204253.1|27
1635513600000|2021-10-29 13:20:00|204413.9|204263.9|204388.8|204238.8|204414|204264|204387.1|204237.1|31
1635513610000|2021-10-29 13:20:10|204389.9|204239.9|204401.1|204251.1|204402.3|204252.3|204389.5|204239.5|27
1635513620000|2021-10-29 13:20:20|204399.5|204249.5|204400.2|204250.2|204404.1|204254.1|204399.5|204249.5|28
1635513630000|2021-10-29 13:20:30|204398.2|204248.2|204412.5|204262.5|204416.6|204266.6|204398.2|204248.2|32
1635513640000|2021-10-29 13:20:40|204414.5|204264.5|204404.2|204254.2|204415.9|204265.9|204400.8|204250.8|33
1635513650000|2021-10-29 13:20:50|204399.7|204249.7|204412.4|204262.4|204414|204264|204399.1|204249.1|35
1635513660000|2021-10-29 13:21:00|204413.5|204263.5|204402.2|204252.2|204413.5|204263.5|204399.2|204249.2|33
1635513670000|2021-10-29 13:21:10|204402|204252|204339|204189|204402.2|204252.2|204339|204189|33
1635513680000|2021-10-29 13:21:20|204339.2|204189.2|204314.5|204164.5|204344.4|204194.4|204306.8|204156.8|33
1635513690000|2021-10-29 13:21:30|204284.5|204134.5|204282.2|204132.2|204285.1|204135.1|204257.5|204107.5|37
1635513700000|2021-10-29 13:21:40|204278.4|204128.4|204287.3|204137.3|204287.3|204137.3|204274.1|204124.1|34
1635513710000|2021-10-29 13:21:50|204286|204136|204286.1|204136.1|204290.6|204140.6|204276.8|204126.8|33
1635513720000|2021-10-29 13:22:00|204287.6|204137.6|204332.4|204182.4|204339.1|204189.1|204286.5|204136.5|25
1635513730000|2021-10-29 13:22:10|204333.6|204183.6|204349|204199|204351.9|204201.9|204333.6|204183.6|36
1635513740000|2021-10-29 13:22:20|204350.3|204200.3|204346.3|204196.3|204350.5|204200.5|204341|204191|33
1635513750000|2021-10-29 13:22:30|204347.7|204197.7|204356.7|204206.7|204359.1|204209.1|204346.8|204196.8|25
1635513760000|2021-10-29 13:22:40|204353.3|204203.3|204378.2|204228.2|204378.6|204228.6|204353.3|204203.3|31
1635513770000|2021-10-29 13:22:50|204376.2|204226.2|204336.3|204186.3|204376.2|204226.2|204271.2|204159.3|31
1635513780000|2021-10-29 13:23:00|204332.8|204182.8|204361.4|204211.4|204364|204214|204329|204179|39
1635513790000|2021-10-29 13:23:10|204363.5|204213.5|204380.1|204230.1|204395.1|204245.1|204356.8|204206.8|39
1635513800000|2021-10-29 13:23:20|204378.1|204228.1|204374.9|204224.9|204378.1|204228.1|204368.4|204218.4|32
1635513810000|2021-10-29 13:23:30|204374.6|204224.6|204393|204243|204397.2|204247.2|204374.6|204224.6|30
1635513820000|2021-10-29 13:23:40|204398.3|204248.3|204394.9|204244.9|204401.3|204251.3|204393.3|204243.3|27
1635513830000|2021-10-29 13:23:50|204394.5|204244.5|204381.9|204231.9|204399.4|204249.4|204377.6|204227.6|20
1635513840000|2021-10-29 13:24:00|204383.6|204233.6|204377.9|204227.9|204396.8|204246.8|204375.9|204225.9|33
1635513850000|2021-10-29 13:24:10|204378.8|204228.8|204352.6|204202.6|204378.8|204228.8|204352.6|204202.6|31
1635513860000|2021-10-29 13:24:20|204354.3|204204.3|204353.7|204203.7|204354.3|204204.3|204349.5|204199.5|31
1635513870000|2021-10-29 13:24:30|204353.5|204203.5|204359|204209|204359|204209|204348.6|204198.6|26
1635513880000|2021-10-29 13:24:40|204375.9|204225.9|204397.3|204247.3|204398.4|204248.4|204375.9|204225.9|31
1635513890000|2021-10-29 13:24:50|204398.7|204248.7|204397.9|204247.9|204398.9|204248.9|204396.3|204246.3|22
1635513900000|2021-10-29 13:25:00|204398.2|204248.2|204398.5|204248.5|204400.6|204250.6|204393.6|204243.6|31
1635513910000|2021-10-29 13:25:10|204398.9|204248.9|204403.1|204253.1|204405.1|204255.1|204398.9|204248.9|28
1635513920000|2021-10-29 13:25:20|204403.5|204253.5|204405.6|204255.6|204410.7|204260.7|204403.4|204253.4|26
1635513930000|2021-10-29 13:25:30|204404.7|204254.7|204399.1|204249.1|204406.7|204256.7|204396.6|204246.6|29
1635513940000|2021-10-29 13:25:40|204397.5|204247.5|204383.1|204233.1|204402.7|204252.7|204383.1|204233.1|25
1635513950000|2021-10-29 13:25:50|204382.7|204232.7|204360.7|204210.7|204382.7|204258.5|204308.5|204210.1|32
1635513960000|2021-10-29 13:26:00|204359.8|204209.8|204358.4|204208.4|204372.3|204267.5|204316.7|204207.9|32
1635513970000|2021-10-29 13:26:10|204359.7|204209.7|204315.9|204165.9|204359.7|204209.7|204315.2|204165.2|30
1635513980000|2021-10-29 13:26:20|204316.1|204166.1|204306.9|204156.9|204318.8|204168.8|204306.2|204156.2|31
1635513990000|2021-10-29 13:26:30|204307.1|204157.1|204328.2|204178.2|204335.4|204185.4|204305.9|204155.9|30
1635514000000|2021-10-29 13:26:40|204329.7|204179.7|204308.7|204158.7|204329.9|204179.9|204304.4|204154.4|28
1635514010000|2021-10-29 13:26:50|204307.6|204157.6|204337.7|204187.7|204337.7|204187.7|204304.2|204154.2|27
1635514020000|2021-10-29 13:27:00|204335.6|204185.6|204316|204166|204337.6|204187.6|204307.4|204157.4|31
1635514030000|2021-10-29 13:27:10|204315.5|204165.5|204350.1|204200.1|204350.9|204200.9|204313.2|204163.2|36
1635514040000|2021-10-29 13:27:20|204350.6|204200.6|204331.5|204181.5|204353.2|204203.2|204330.1|204180.1|27
1635514050000|2021-10-29 13:27:30|204330|204180|204355.7|204205.7|204369|204219|204330|204180|27
1635514060000|2021-10-29 13:27:40|204355|204205|204392.1|204242.1|204394.6|204244.6|204341.5|204191.5|27
1635514070000|2021-10-29 13:27:50|204391|204241|204416.9|204266.9|204417.1|204267.1|204390.4|204240.4|33
1635514080000|2021-10-29 13:28:00|204414.3|204264.3|204412.6|204262.6|204418.1|204268.1|204411.7|204261.7|35
1635514090000|2021-10-29 13:28:10|204413.2|204263.2|204393|204243|204413.2|204263.2|204391.4|204241.4|26
1635514100000|2021-10-29 13:28:20|204392.6|204242.6|204395.3|204245.3|204395.5|204245.5|204392.1|204242.1|29
1635514110000|2021-10-29 13:28:30|204395.6|204245.6|204386.1|204236.1|204403.3|204253.3|204386.1|204236.1|27
1635514120000|2021-10-29 13:28:40|204383.3|204233.3|204399.1|204249.1|204402.4|204252.4|204383.3|204233.3|29
1635514130000|2021-10-29 13:28:50|204396.7|204246.7|204396.8|204246.8|204402.3|204252.3|204392.4|204242.4|33
1635514140000|2021-10-29 13:29:00|204397.4|204247.4|204401.5|204251.5|204405|204255|204396.6|204246.6|27
1635514150000|2021-10-29 13:29:10|204401.7|204251.7|204403.4|204253.4|204408.6|204258.6|204399|204249|30
1635514160000|2021-10-29 13:29:20|204404.4|204254.4|204407.9|204257.9|204410.2|204260.2|204403.5|204253.5|25
1635514170000|2021-10-29 13:29:30|204409|204259|204461.6|204311.6|204463.2|204313.2|204406.4|204256.4|30
1635514180000|2021-10-29 13:29:40|204463.6|204313.6|204442.4|204292.4|204465.3|204315.3|204442.4|204292.4|31
1635514190000|2021-10-29 13:29:50|204441.7|204291.7|204431.6|204281.6|204443.3|204293.3|204430.7|204280.7|33
1635514200000|2021-10-29 13:30:00|204434.1|204284.1|204488.1|204338.1|204488.1|204338.1|204434.1|204284.1|38
1635514210000|2021-10-29 13:30:10|204476.4|204326.4|204483.3|204333.3|204488.1|204338.1|204472.4|204322.4|33
1635514220000|2021-10-29 13:30:20|204483.4|204333.4|204482.7|204332.7|204485.8|204335.8|204482.7|204332.7|20
1635514230000|2021-10-29 13:30:30|204484.6|204334.6|204481.7|204331.7|204490.4|204340.4|204478.5|204328.5|32
1635514240000|2021-10-29 13:30:40|204478.3|204328.3|204482.6|204332.6|204486.5|204336.5|204476.8|204326.8|25
1635514250000|2021-10-29 13:30:50|204483.3|204333.3|204416.3|204266.3|204483.5|204333.5|204408.9|204258.9|32
1635514260000|2021-10-29 13:31:00|204416.6|204266.6|204440.5|204290.5|204440.5|204290.5|204402.9|204252.9|33
1635514270000|2021-10-29 13:31:10|204440.6|204290.6|204444.2|204294.2|204446.5|204296.5|204430.5|204280.5|32
1635514280000|2021-10-29 13:31:20|204445.1|204295.1|204453.9|204303.9|204453.9|204303.9|204436.4|204286.4|35
1635514290000|2021-10-29 13:31:30|204453.8|204303.8|204473.3|204323.3|204473.5|204323.5|204451|204301|37
1635514300000|2021-10-29 13:31:40|204474.9|204324.9|204481.8|204331.8|204484.1|204334.1|204465.4|204315.4|37
1635514310000|2021-10-29 13:31:50|204480.7|204330.7|204481|204331|204494|204390.7|204440.7|204328.2|32
1635514320000|2021-10-29 13:32:00|204481.6|204331.6|204481.4|204331.4|204484.4|204334.4|204477.5|204327.5|31
1635514330000|2021-10-29 13:32:10|204481.2|204331.2|204478.9|204328.9|204487.1|204337.1|204473|204323|33
1635514340000|2021-10-29 13:32:20|204478.8|204328.8|204482.8|204332.8|204484.1|204334.1|204478.8|204328.8|29
1635514350000|2021-10-29 13:32:30|204482.9|204332.9|204494|204344|204494.5|204344.5|204482.9|204332.9|35
1635514360000|2021-10-29 13:32:40|204496.4|204346.4|204527|204377|204528.2|204378.2|204490.7|204340.7|23
1635514370000|2021-10-29 13:32:50|204528|204378|204520.1|204370.1|204528.9|204378.9|204513.2|204363.2|35
1635514380000|2021-10-29 13:33:00|204514.9|204364.9|204477.7|204327.7|204516|204366|204475.5|204325.5|38
1635514390000|2021-10-29 13:33:10|204471.9|204321.9|204459.5|204309.5|204471.9|204321.9|204425.1|204275.1|33
1635514400000|2021-10-29 13:33:20|204449.8|204299.8|204431.8|204281.8|204453.3|204303.3|204429.6|204279.6|32
1635514410000|2021-10-29 13:33:30|204434.4|204284.4|204434.3|204284.3|204443.6|204293.6|204402.3|204252.3|36
1635514420000|2021-10-29 13:33:40|204434.4|204284.4|204444|204294|204447.9|204297.9|204433.3|204283.3|38
1635514430000|2021-10-29 13:33:50|204442|204292|204439.4|204289.4|204446.2|204296.2|204435.4|204285.4|39
1635514440000|2021-10-29 13:34:00|204438.2|204288.2|204435.1|204285.1|204450.5|204300.5|204433.5|204283.5|33
1635514450000|2021-10-29 13:34:10|204435.4|204285.4|204442.7|204292.7|204444.2|204294.2|204430|204280|34
1635514460000|2021-10-29 13:34:20|204441.9|204291.9|204442|204292|204446.3|204296.3|204436.8|204286.8|36
1635514470000|2021-10-29 13:34:30|204443|204293|204479.4|204329.4|204485.4|204335.4|204437.7|204287.7|36
1635514480000|2021-10-29 13:34:40|204480.2|204330.2|204440.9|204290.9|204483.1|204333.1|204440.5|204290.5|35
1635514490000|2021-10-29 13:34:50|204438.5|204288.5|204415.8|204265.8|204440.5|204290.5|204410.4|204260.4|38
1635514500000|2021-10-29 13:35:00|204417|204267|204410.4|204260.4|204432.1|204282.1|204399.8|204249.8|36
1635514510000|2021-10-29 13:35:10|204408.3|204258.3|204404.9|204254.9|204410.4|204260.4|204399.4|204249.4|32
1635514520000|2021-10-29 13:35:20|204403.4|204253.4|204402.3|204252.3|204410.6|204260.6|204397.4|204247.4|34
1635514530000|2021-10-29 13:35:30|204403.3|204253.3|204328.7|204178.7|204405|204255|204328.7|204178.7|30
1635514540000|2021-10-29 13:35:40|204329.3|204179.3|204311.5|204161.5|204329.3|204179.3|204304.9|204154.9|38
1635514550000|2021-10-29 13:35:50|204312.4|204162.4|204265|204115|204315.1|204165.1|204263.9|204113.9|39
1635514560000|2021-10-29 13:36:00|204266.8|204116.8|204272.5|204122.5|204272.7|204122.7|204259.2|204109.2|36
1635514570000|2021-10-29 13:36:10|204274.9|204124.9|204315.7|204165.7|204315.7|204165.7|204261.3|204111.3|37
1635514580000|2021-10-29 13:36:20|204335.7|204185.7|204332.7|204182.7|204342.9|204192.9|204327.4|204177.4|34
1635514590000|2021-10-29 13:36:30|204331.3|204181.3|204357.2|204207.2|204359.7|204209.7|204331.3|204181.3|36
1635514600000|2021-10-29 13:36:40|204357|204207|204365.6|204215.6|204367.2|204217.2|204351.2|204201.2|32
1635514610000|2021-10-29 13:36:50|204366.2|204216.2|204360.2|204210.2|204370.4|204220.4|204355|204205|36
1635514620000|2021-10-29 13:37:00|204363.5|204213.5|204368|204218|204371.2|204221.2|204361.9|204211.9|37
1635514630000|2021-10-29 13:37:10|204367.3|204217.3|204347.2|204197.2|204373.1|204223.1|204347.2|204197.2|36
1635514640000|2021-10-29 13:37:20|204343.8|204193.8|204362|204212|204381.1|204231.1|204343.8|204193.8|33
1635514650000|2021-10-29 13:37:30|204365.9|204215.9|204327.2|204177.2|204373.4|204223.4|204326.5|204176.5|38
1635514660000|2021-10-29 13:37:40|204326.7|204176.7|204322.9|204172.9|204326.7|204176.7|204305|204155|39
1635514670000|2021-10-29 13:37:50|204315.3|204165.3|204321.5|204171.5|204321.5|204171.5|204284|204134|37
1635514680000|2021-10-29 13:38:00|204315.1|204165.1|204278|204128|204317.4|204167.4|204277.6|204127.6|39
1635514690000|2021-10-29 13:38:10|204276.9|204126.9|204263.2|204113.2|204277.5|204127.5|204260.6|204110.6|30
1635514700000|2021-10-29 13:38:20|204261.8|204111.8|204258.4|204108.4|204276.5|204126.5|204257.4|204107.4|31
1635514710000|2021-10-29 13:38:30|204260.7|204110.7|204259.9|204109.9|204262.5|204112.5|204256.7|204106.7|27
1635514720000|2021-10-29 13:38:40|204260|204110|204258|204108|204264.2|204114.2|204257.4|204107.4|26
1635514730000|2021-10-29 13:38:50|204259.7|204109.7|204234.9|204084.9|204260.8|204110.8|204233.2|204083.2|29
1635514740000|2021-10-29 13:39:00|204235.6|204085.6|204222.2|204072.2|204241.7|204091.7|204218.3|204068.3|28
1635514750000|2021-10-29 13:39:10|204217.6|204067.6|204219.7|204069.7|204219.7|204069.7|204190.5|204040.5|32
1635514760000|2021-10-29 13:39:20|204221|204071|204204|204054|204221|204071|204203.8|204053.8|25
1635514770000|2021-10-29 13:39:30|204207.1|204057.1|204204.5|204054.5|204213.7|204063.7|204198.8|204048.8|32
1635514780000|2021-10-29 13:39:40|204204.8|204054.8|204202.7|204052.7|204204.8|204054.8|204201.8|204051.8|24
1635514790000|2021-10-29 13:39:50|204202.8|204052.8|204192|204042|204205.4|204055.4|204191.7|204041.7|33
1635514800000|2021-10-29 13:40:00|204191|204041|204189.3|204039.3|204192.6|204042.6|204177.7|204027.7|29
1635514810000|2021-10-29 13:40:10|204190.2|204040.2|204190.6|204040.6|204193|204043|204176.7|204026.7|28
1635514820000|2021-10-29 13:40:20|204191.1|204041.1|204217.4|204067.4|204220.4|204070.4|204191.1|204041.1|29
1635514830000|2021-10-29 13:40:30|204217.9|204067.9|204239.5|204089.5|204249|204099|204217.9|204067.9|28
1635514840000|2021-10-29 13:40:40|204237.4|204087.4|204231.7|204081.7|204241.1|204091.1|204227.7|204077.7|33
1635514850000|2021-10-29 13:40:50|204222.7|204072.7|204243.3|204093.3|204249.5|204099.5|204222.7|204072.7|23
1635514860000|2021-10-29 13:41:00|204245|204095|204258.9|204108.9|204275.2|204125.2|204245|204095|32
1635514870000|2021-10-29 13:41:10|204258.3|204108.3|204277.2|204127.2|204281.2|204131.2|204258.3|204108.3|35
1635514880000|2021-10-29 13:41:20|204277|204127|204267.3|204117.3|204278.2|204128.2|204267.3|204117.3|28
1635514890000|2021-10-29 13:41:30|204266.2|204116.2|204273.9|204123.9|204274.3|204124.3|204266.2|204116.2|29
1635514900000|2021-10-29 13:41:40|204273.8|204123.8|204279.2|204129.2|204281.1|204131.1|204270.6|204120.6|32
1635514910000|2021-10-29 13:41:50|204279.6|204129.6|204274.9|204124.9|204283.7|204133.7|204270.2|204120.2|32
1635514920000|2021-10-29 13:42:00|204275.1|204125.1|204278.6|204128.6|204283|204133|204269.7|204119.7|33
1635514930000|2021-10-29 13:42:10|204278.3|204128.3|204285.4|204135.4|204286.4|204136.4|204277.6|204127.6|28
1635514940000|2021-10-29 13:42:20|204286.5|204136.5|204288.8|204138.8|204289.3|204139.3|204285.8|204135.8|29
1635514950000|2021-10-29 13:42:30|204288.3|204138.3|204286.6|204136.6|204290.3|204140.3|204286.4|204136.4|30
1635514960000|2021-10-29 13:42:40|204287|204137|204286.1|204136.1|204288.9|204138.9|204284.4|204134.4|29
1635514970000|2021-10-29 13:42:50|204287.8|204137.8|204278.3|204128.3|204289.7|204139.7|204274.8|204124.8|24
1635514980000|2021-10-29 13:43:00|204274.9|204124.9|204255.6|204105.6|204276.3|204126.3|204253.8|204103.8|35
1635514990000|2021-10-29 13:43:10|204255.3|204105.3|204254.2|204104.2|204258|204108|204253|204103|25
1635515000000|2021-10-29 13:43:20|204254.4|204104.4|204245.1|204095.1|204255|204105|204245.1|204095.1|25
1635515010000|2021-10-29 13:43:30|204245.6|204095.6|204248.7|204098.7|204249.1|204099.1|204245.5|204095.5|17
1635515020000|2021-10-29 13:43:40|204249.6|204099.6|204253.3|204103.3|204257|204107|204248.3|204098.3|29
1635515030000|2021-10-29 13:43:50|204254.2|204104.2|204272.4|204122.4|204273.2|204123.2|204245.4|204095.4|33
1635515040000|2021-10-29 13:44:00|204262.2|204112.2|204272|204122|204274.9|204124.9|204262.2|204112.2|27
1635515050000|2021-10-29 13:44:10|204270.9|204120.9|204271|204121|204274.6|204124.6|204266.4|204116.4|29
1635515060000|2021-10-29 13:44:20|204270.2|204120.2|204304.8|204154.8|204311|204161|204270.2|204120.2|30
1635515070000|2021-10-29 13:44:30|204342.4|204192.4|204309.7|204159.7|204348.4|204198.4|204306.5|204156.5|33
1635515080000|2021-10-29 13:44:40|204309.6|204159.6|204313.7|204163.7|204313.7|204163.7|204308.1|204158.1|19
1635515090000|2021-10-29 13:44:50|204312.1|204162.1|204272.3|204122.3|204312.1|204162.1|204271.4|204121.4|24
1635515100000|2021-10-29 13:45:00|204274|204124|204302.5|204152.5|204305.5|204155.5|204274|204124|34
1635515110000|2021-10-29 13:45:10|204304.6|204154.6|204282.1|204132.1|204304.8|204154.8|204271.6|204121.6|37
1635515120000|2021-10-29 13:45:20|204278.1|204128.1|204285.8|204135.8|204286.6|204136.6|204266.4|204116.4|36
1635515130000|2021-10-29 13:45:30|204287.8|204137.8|204303.8|204153.8|204311|204161|204286.2|204136.2|31
1635515140000|2021-10-29 13:45:40|204303.6|204153.6|204322.7|204172.7|204322.7|204172.7|204297.6|204147.6|40
1635515150000|2021-10-29 13:45:50|204318.2|204168.2|204347.8|204197.8|204351.6|204223.4|204273|204164.6|38
1635515160000|2021-10-29 13:46:00|204348.4|204198.4|204343|204193|204361|204211|204339.6|204189.6|36
1635515170000|2021-10-29 13:46:10|204343.9|204193.9|204340.2|204190.2|204348.6|204198.6|204339.5|204189.5|31
1635515180000|2021-10-29 13:46:20|204340.8|204190.8|204340.3|204190.3|204345.6|204195.6|204333.7|204183.7|27
1635515190000|2021-10-29 13:46:30|204344.8|204194.8|204334.2|204184.2|204347.2|204197.2|204328.6|204178.6|32
1635515200000|2021-10-29 13:46:40|204333.7|204183.7|204335.3|204185.3|204345.3|204195.3|204323.6|204173.6|38
1635515210000|2021-10-29 13:46:50|204336.3|204186.3|204326.3|204176.3|204346|204196|204323.2|204173.2|39
1635515220000|2021-10-29 13:47:00|204329.3|204179.3|204295.4|204145.4|204338.8|204188.8|204289.8|204139.8|35
1635515230000|2021-10-29 13:47:10|204288.6|204138.6|204314.7|204164.7|204317.4|204167.4|204288.6|204138.6|34
1635515240000|2021-10-29 13:47:20|204315|204165|204311|204161|204315|204210.5|204258.4|204155.7|30
1635515250000|2021-10-29 13:47:30|204310.3|204160.3|204311.7|204161.7|204311.9|204198.9|204248.9|204154.4|32
1635515260000|2021-10-29 13:47:40|204315.7|204165.7|204321.7|204171.7|204333.8|204219|204268.5|204165.7|38
1635515270000|2021-10-29 13:47:50|204322.4|204172.4|204324|204174|204324.9|204174.9|204319.4|204169.4|28
1635515280000|2021-10-29 13:48:00|204325.2|204175.2|204350.5|204200.5|204353.3|204203.3|204319.4|204169.4|40
1635515290000|2021-10-29 13:48:10|204350.8|204200.8|204358.7|204208.7|204360.5|204250.7|204297.6|204192.1|37
1635515300000|2021-10-29 13:48:20|204358.9|204208.9|204349.2|204199.2|204358.9|204208.9|204348.7|204198.7|25
1635515310000|2021-10-29 13:48:30|204348.4|204198.4|204313.6|204163.6|204362.6|204216.8|204266.8|204155.2|38
1635515320000|2021-10-29 13:48:40|204314.8|204164.8|204316.7|204166.7|204320.1|204170.1|204310.2|204160.2|33
1635515330000|2021-10-29 13:48:50|204315.8|204165.8|204338.8|204188.8|204349.7|204251.1|204299.9|204164.5|37
1635515340000|2021-10-29 13:49:00|204339.7|204189.7|204336.4|204186.4|204341.4|204191.4|204327.4|204177.4|36
1635515350000|2021-10-29 13:49:10|204336.6|204186.6|204342.4|204192.4|204348.3|204198.3|204333.1|204183.1|34
1635515360000|2021-10-29 13:49:20|204341.7|204191.7|204366.9|204216.9|204380.3|204230.3|204341.6|204191.6|36
1635515370000|2021-10-29 13:49:30|204366.3|204216.3|204344.3|204194.3|204366.3|204216.3|204344.3|204194.3|39
1635515380000|2021-10-29 13:49:40|204348.9|204198.9|204357.1|204207.1|204365.3|204215.3|204344.3|204194.3|34
1635515390000|2021-10-29 13:49:50|204361.2|204211.2|204354.1|204204.1|204366.2|204216.2|204350.4|204200.4|35
1635515400000|2021-10-29 13:50:00|204350.6|204200.6|204359.6|204209.6|204360|204210|204350.6|204200.6|37
1635515410000|2021-10-29 13:50:10|204361.2|204211.2|204382.2|204232.2|204392.7|204242.7|204361.2|204211.2|38
1635515420000|2021-10-29 13:50:20|204382.9|204232.9|204368.9|204218.9|204397.5|204287.2|204337.2|204218.9|36
1635515430000|2021-10-29 13:50:30|204370.9|204220.9|204380.8|204230.8|204389.4|204239.4|204370.1|204220.1|31
1635515440000|2021-10-29 13:50:40|204381.2|204231.2|204405.3|204255.3|204415.3|204300.9|204349.1|204231.2|33
1635515450000|2021-10-29 13:50:50|204375.4|204325.4|204436|204286|204440.9|204341.2|204375.4|204283.2|34
1635515460000|2021-10-29 13:51:00|204435.7|204285.7|204424.2|204274.2|204435.7|204329.7|204379.1|204255.9|39
1635515470000|2021-10-29 13:51:10|204425.4|204275.4|204422.2|204272.2|204428.1|204329|204376.6|204260.7|37
1635515480000|2021-10-29 13:51:20|204420.5|204270.5|204427.5|204277.5|204427.5|204321.7|204371.3|204254.8|32
1635515490000|2021-10-29 13:51:30|204379|204329|204407.1|204257.1|204429.4|204329|204379|204257|31
1635515500000|2021-10-29 13:51:40|204410.4|204260.4|204343|204293|204411.3|204310.9|204342.3|204256.4|28
1635515510000|2021-10-29 13:51:50|204339.6|204289.6|204348|204198|204389.5|204290.3|204338|204190.1|34
1635515520000|2021-10-29 13:52:00|204349|204199|204359.5|204209.5|204362.3|204212.3|204345.1|204195.1|36
1635515530000|2021-10-29 13:52:10|204357.7|204207.7|204365.9|204215.9|204371.9|204221.9|204357.7|204207.7|36
1635515540000|2021-10-29 13:52:20|204365.4|204215.4|204368.6|204218.6|204379.6|204229.6|204365.2|204215.2|35
1635515550000|2021-10-29 13:52:30|204370|204220|204368.5|204218.5|204372.7|204222.7|204363.2|204213.2|27
1635515560000|2021-10-29 13:52:40|204367.5|204217.5|204369.4|204219.4|204369.6|204219.6|204362.8|204212.8|27
1635515570000|2021-10-29 13:52:50|204371.2|204221.2|204359.9|204209.9|204375.7|204225.7|204358.5|204208.5|37
1635515580000|2021-10-29 13:53:00|204357.8|204207.8|204358.3|204208.3|204360.2|204256.2|204305.5|204204.8|33
1635515590000|2021-10-29 13:53:10|204358.2|204208.2|204358.6|204208.6|204361|204211|204351.6|204201.6|31
1635515600000|2021-10-29 13:53:20|204357|204207|204355.2|204205.2|204363.3|204213.3|204355.2|204205.2|33
1635515610000|2021-10-29 13:53:30|204356.5|204206.5|204371.1|204221.1|204373.7|204223.7|204354.9|204204.9|31
1635515620000|2021-10-29 13:53:40|204372.7|204222.7|204393.4|204243.4|204396.5|204286.1|204335.8|204222.7|30
1635515630000|2021-10-29 13:53:50|204392.5|204242.5|204387.9|204237.9|204403.7|204253.7|204384.2|204234.2|38
1635515640000|2021-10-29 13:54:00|204387.5|204237.5|204379.8|204229.8|204399.4|204286.7|204336.7|204215.1|37
1635515650000|2021-10-29 13:54:10|204379.9|204229.9|204399|204249|204400.3|204302.2|204346.6|204229|35
1635515660000|2021-10-29 13:54:20|204398.1|204248.1|204351.8|204301.8|204401.6|204302.9|204349.3|204244.2|32
1635515670000|2021-10-29 13:54:30|204351|204301|204389.7|204239.7|204400.1|204301|204349.3|204238.7|25
1635515680000|2021-10-29 13:54:40|204391|204241|204393.9|204243.9|204394.5|204244.5|204388.8|204238.8|29
1635515690000|2021-10-29 13:54:50|204393.5|204243.5|204389.6|204239.6|204393.5|204243.5|204385.4|204235.4|29
1635515700000|2021-10-29 13:55:00|204389.9|204239.9|204397.5|204247.5|204397.5|204247.5|204389.2|204239.2|27
1635515710000|2021-10-29 13:55:10|204399.3|204249.3|204389.7|204239.7|204401.4|204251.4|204387.3|204237.3|35
1635515720000|2021-10-29 13:55:20|204389.4|204239.4|204393.3|204243.3|204403.7|204253.7|204389|204239|28
1635515730000|2021-10-29 13:55:30|204393.4|204243.4|204391.7|204241.7|204393.7|204243.7|204387.4|204237.4|33
1635515740000|2021-10-29 13:55:40|204392.4|204242.4|204389.4|204239.4|204394.6|204244.6|204386.5|204236.5|36
1635515750000|2021-10-29 13:55:50|204386|204236|204387.9|204237.9|204392.7|204291.1|204341.1|204235.7|31
1635515760000|2021-10-29 13:56:00|204390.8|204240.8|204389.5|204239.5|204392.9|204242.9|204389.1|204239.1|27
1635515770000|2021-10-29 13:56:10|204390.4|204240.4|204391.9|204241.9|204392.6|204242.6|204388.9|204238.9|21
1635515780000|2021-10-29 13:56:20|204393.4|204243.4|204400.5|204250.5|204402|204252|204393.4|204243.4|21
1635515790000|2021-10-29 13:56:30|204399.5|204249.5|204402.8|204252.8|204403.1|204253.1|204397.4|204247.4|20
1635515800000|2021-10-29 13:56:40|204401.5|204251.5|204429.6|204279.6|204434|204284|204400.9|204250.9|31
1635515810000|2021-10-29 13:56:50|204427.1|204277.1|204429.5|204279.5|204430.5|204280.5|204417|204267|37
1635515820000|2021-10-29 13:57:00|204429.6|204279.6|204425.5|204275.5|204429.6|204279.6|204425.5|204275.5|26
1635515830000|2021-10-29 13:57:10|204424.2|204274.2|204428.1|204278.1|204429.5|204279.5|204418.5|204268.5|29
1635515840000|2021-10-29 13:57:20|204426.3|204276.3|204437.8|204287.8|204437.8|204287.8|204426.3|204276.3|33
1635515850000|2021-10-29 13:57:30|204437.5|204287.5|204430|204280|204441.2|204341.2|204391.2|204276.1|29
1635515860000|2021-10-29 13:57:40|204431.3|204281.3|204427|204277|204435.5|204285.5|204422.4|204272.4|32
1635515870000|2021-10-29 13:57:50|204427.3|204277.3|204433.7|204283.7|204435.9|204285.9|204425.4|204275.4|24
1635515880000|2021-10-29 13:58:00|204433.8|204283.8|204423.6|204273.6|204433.8|204283.8|204414.5|204264.5|29
1635515890000|2021-10-29 13:58:10|204423.7|204273.7|204429.9|204279.9|204433.5|204283.5|204423.3|204273.3|30
1635515900000|2021-10-29 13:58:20|204429.6|204279.6|204432.1|204282.1|204435.6|204285.6|204429.6|204279.6|20
1635515910000|2021-10-29 13:58:30|204432.6|204282.6|204434.2|204284.2|204435.2|204285.2|204429.6|204279.6|26
1635515920000|2021-10-29 13:58:40|204436.6|204286.6|204444.7|204294.7|204445.5|204295.5|204436.5|204286.5|25
1635515930000|2021-10-29 13:58:50|204442.6|204292.6|204438.9|204288.9|204442.6|204292.6|204435.8|204285.8|21
1635515940000|2021-10-29 13:59:00|204440.8|204290.8|204439.3|204289.3|204441.5|204291.5|204438.6|204288.6|14
1635515950000|2021-10-29 13:59:10|204439.6|204289.6|204451.4|204301.4|204455.4|204305.4|204439.6|204289.6|24
1635515960000|2021-10-29 13:59:20|204452.1|204302.1|204510.3|204360.3|204520.4|204370.4|204452.1|204302.1|31
1635515970000|2021-10-29 13:59:30|204504|204354|204521.2|204371.2|204529|204379|204499.5|204349.5|37
1635515980000|2021-10-29 13:59:40|204522.3|204372.3|204512.8|204362.8|204524.9|204374.9|204503.1|204353.1|30
1635515990000|2021-10-29 13:59:50|204500.6|204350.6|204515.2|204365.2|204520|204370|204500.6|204350.6|28
1635516000000|2021-10-29 14:00:00|204514.9|204364.9|204529.8|204379.8|204535.3|204385.3|204514.9|204364.9|34
1635516010000|2021-10-29 14:00:10|204535.7|204385.7|204543.7|204393.7|204551.4|204401.4|204531.4|204381.4|34
1635516020000|2021-10-29 14:00:20|204544.2|204394.2|204525|204375|204550.4|204400.4|204523.6|204373.6|36
1635516030000|2021-10-29 14:00:30|204525.3|204375.3|204561.3|204411.3|204564.3|204414.3|204522.7|204372.7|33
1635516040000|2021-10-29 14:00:40|204560.8|204410.8|204532.7|204382.7|204561|204430.5|204475|204371.2|33
1635516050000|2021-10-29 14:00:50|204530.3|204380.3|204535.6|204385.6|204535.6|204385.6|204527.8|204377.8|33
1635516060000|2021-10-29 14:01:00|204535.2|204385.2|204532.9|204382.9|204535.2|204385.2|204525.4|204375.4|34
1635516070000|2021-10-29 14:01:10|204533.8|204383.8|204548.2|204398.2|204551.9|204401.9|204531.3|204381.3|33
1635516080000|2021-10-29 14:01:20|204549.4|204399.4|204535.5|204385.5|204551.2|204401.2|204533.2|204383.2|30
1635516090000|2021-10-29 14:01:30|204535.4|204385.4|204556.9|204406.9|204559.2|204409.2|204535.4|204385.4|33
1635516100000|2021-10-29 14:01:40|204576|204426|204580.7|204430.7|204592.8|204442.8|204574.2|204424.2|36
1635516110000|2021-10-29 14:01:50|204580.3|204430.3|204580.6|204430.6|204582.2|204432.2|204578|204428|30
1635516120000|2021-10-29 14:02:00|204579.8|204429.8|204613.3|204463.3|204613.3|204463.3|204576|204426|30
1635516130000|2021-10-29 14:02:10|204612.2|204462.2|204612.8|204462.8|204618.9|204468.9|204609.8|204459.8|28
1635516140000|2021-10-29 14:02:20|204612.6|204462.6|204611.2|204461.2|204615.6|204465.6|204605.5|204455.5|31
1635516150000|2021-10-29 14:02:30|204610.6|204460.6|204612.6|204462.6|204614.6|204464.6|204609.3|204459.3|23
1635516160000|2021-10-29 14:02:40|204612.1|204462.1|204617.4|204467.4|204620.2|204470.2|204611|204461|30
1635516170000|2021-10-29 14:02:50|204617.6|204467.6|204623.1|204473.1|204623.1|204473.1|204615.9|204465.9|30
1635516180000|2021-10-29 14:03:00|204621.5|204471.5|204673.4|204523.4|204673.4|204523.4|204620.7|204470.7|38
1635516190000|2021-10-29 14:03:10|204679.1|204529.1|204731.9|204581.9|204739.2|204589.2|204679.1|204529.1|37
1635516200000|2021-10-29 14:03:20|204730.7|204580.7|204775.8|204625.8|204775.8|204625.8|204730.7|204580.7|35
1635516210000|2021-10-29 14:03:30|204769.1|204619.1|204783.3|204633.3|204788.3|204638.3|204763.1|204613.1|36
1635516220000|2021-10-29 14:03:40|204802.8|204652.8|204798.8|204648.8|204802.8|204652.8|204787.3|204637.3|40
1635516230000|2021-10-29 14:03:50|204799.1|204649.1|204795.3|204645.3|204807.2|204657.2|204789.2|204639.2|40
1635516240000|2021-10-29 14:04:00|204794.1|204644.1|204788.3|204638.3|204802.9|204652.9|204788.3|204638.3|32
1635516250000|2021-10-29 14:04:10|204788.1|204638.1|204812.3|204662.3|204814.9|204664.9|204770.7|204620.7|37
1635516260000|2021-10-29 14:04:20|204813.4|204663.4|204782.3|204632.3|204814.4|204664.4|204781.2|204631.2|36
1635516270000|2021-10-29 14:04:30|204781.8|204631.8|204805.5|204655.5|204808.4|204658.4|204777.6|204627.6|32
1635516280000|2021-10-29 14:04:40|204804.7|204654.7|204780.1|204630.1|204804.7|204654.7|204778.1|204628.1|37
1635516290000|2021-10-29 14:04:50|204759.6|204609.6|204727.4|204577.4|204759.6|204609.6|204706.6|204556.6|38
1635516300000|2021-10-29 14:05:00|204724.8|204574.8|204742.4|204592.4|204743.6|204593.6|204724.8|204574.8|25
1635516310000|2021-10-29 14:05:10|204742.6|204592.6|204746.1|204596.1|204747.5|204597.5|204726.5|204576.5|28
1635516320000|2021-10-29 14:05:20|204746.6|204596.6|204751.5|204601.5|204754.7|204604.7|204746.6|204596.6|33
1635516330000|2021-10-29 14:05:30|204751.4|204601.4|204752.9|204602.9|204754.5|204604.5|204750.3|204600.3|21
1635516340000|2021-10-29 14:05:40|204752.8|204602.8|204752.8|204602.8|204753.5|204603.5|204752.2|204602.2|25
1635516350000|2021-10-29 14:05:50|204752.5|204602.5|204752.8|204602.8|204752.9|204602.9|204752.2|204602.2|13
1635516360000|2021-10-29 14:06:00|204751.6|204601.6|204752.3|204602.3|204752.6|204602.6|204750.9|204600.9|24
1635516370000|2021-10-29 14:06:10|204752.5|204602.5|204755.6|204605.6|204756.5|204606.5|204750|204600|26
1635516380000|2021-10-29 14:06:20|204755.4|204605.4|204789.2|204639.2|204793.6|204643.6|204755.4|204605.4|33
1635516390000|2021-10-29 14:06:30|204788.1|204638.1|204795.8|204645.8|204797.3|204696.9|204746.9|204627|37
1635516400000|2021-10-29 14:06:40|204796.9|204646.9|204817.9|204667.9|204827.8|204700.4|204750.4|204646.9|35
1635516410000|2021-10-29 14:06:50|204818.1|204668.1|204792.7|204642.7|204818.2|204668.2|204789.8|204639.8|37
1635516420000|2021-10-29 14:07:00|204792.6|204642.6|204802.4|204652.4|204815.8|204699.1|204749.1|204642|35
1635516430000|2021-10-29 14:07:10|204802.1|204652.1|204821.1|204671.1|204828.6|204678.6|204788.9|204638.9|35
1635516440000|2021-10-29 14:07:20|204818.5|204668.5|204817.1|204667.1|204820|204670|204815|204665|33
1635516450000|2021-10-29 14:07:30|204817|204667|204804.9|204654.9|204819.2|204669.2|204803.3|204653.3|36
1635516460000|2021-10-29 14:07:40|204805.6|204655.6|204800.2|204650.2|204806.4|204656.4|204796.1|204646.1|28
1635516470000|2021-10-29 14:07:50|204799.3|204649.3|204759.1|204609.1|204802.6|204652.6|204759.1|204609.1|27
1635516480000|2021-10-29 14:08:00|204759.5|204609.5|204748.5|204598.5|204759.5|204609.5|204736.5|204586.5|37
1635516490000|2021-10-29 14:08:10|204750.3|204600.3|204765.8|204615.8|204774.3|204624.3|204747.6|204597.6|37
1635516500000|2021-10-29 14:08:20|204765.3|204615.3|204756.4|204606.4|204767.1|204617.1|204746|204596|33
1635516510000|2021-10-29 14:08:30|204755.9|204605.9|204745.4|204595.4|204756.7|204606.7|204742.2|204592.2|30
1635516520000|2021-10-29 14:08:40|204743.6|204593.6|204743.4|204593.4|204744.5|204594.5|204743.1|204593.1|19
1635516530000|2021-10-29 14:08:50|204744.2|204594.2|204740.4|204590.4|204744.5|204594.5|204739.9|204589.9|20
1635516540000|2021-10-29 14:09:00|204740.9|204590.9|204734.8|204584.8|204742.5|204592.5|204726.9|204576.9|39
1635516550000|2021-10-29 14:09:10|204734.3|204584.3|204631.2|204481.2|204738.1|204588.1|204631.2|204481.2|36
1635516560000|2021-10-29 14:09:20|204625.9|204475.9|204640.9|204490.9|204640.9|204490.9|204623|204473|36
1635516570000|2021-10-29 14:09:30|204640.5|204490.5|204629.8|204479.8|204647.5|204497.5|204622.6|204472.6|38
1635516580000|2021-10-29 14:09:40|204630|204480|204622.3|204472.3|204630|204480|204618.4|204468.4|31
1635516590000|2021-10-29 14:09:50|204622.2|204472.2|204597.6|204447.6|204622.2|204472.2|204580.3|204430.3|35
1635516600000|2021-10-29 14:10:00|204595.7|204445.7|204568.2|204418.2|204597.7|204447.7|204561.6|204411.6|38
1635516610000|2021-10-29 14:10:10|204567.6|204417.6|204699.3|204549.3|204718.5|204568.5|204567.6|204417.6|40
1635516620000|2021-10-29 14:10:20|204693.2|204543.2|204695.9|204545.9|204699|204549|204683|204533|35
1635516630000|2021-10-29 14:10:30|204701.4|204551.4|204690.5|204540.5|204701.9|204551.9|204687.4|204537.4|35
1635516640000|2021-10-29 14:10:40|204694.9|204544.9|204691.5|204541.5|204695.8|204545.8|204687.9|204537.9|29
1635516650000|2021-10-29 14:10:50|204690|204540|204654.2|204504.2|204693|204558.4|204608.4|204493.4|38
1635516660000|2021-10-29 14:11:00|204653.7|204503.7|204691|204541|204691|204541|204650.2|204500.2|36
1635516670000|2021-10-29 14:11:10|204691.9|204541.9|204700.5|204550.5|204706.3|204556.3|204691.6|204541.6|39
1635516680000|2021-10-29 14:11:20|204701.1|204551.1|204746|204596|204759.9|204609.9|204700.6|204550.6|36
1635516690000|2021-10-29 14:11:30|204749.7|204599.7|204768.1|204618.1|204776.6|204626.6|204747.7|204597.7|34
1635516700000|2021-10-29 14:11:40|204773.1|204623.1|204798.3|204648.3|204799.5|204649.5|204773.1|204623.1|35
1635516710000|2021-10-29 14:11:50|204797.8|204647.8|204795.2|204645.2|204801|204651|204792|204642|38
1635516720000|2021-10-29 14:12:00|204800|204650|204794.1|204644.1|204802.3|204652.3|204790.7|204640.7|36
1635516730000|2021-10-29 14:12:10|204793.2|204643.2|204823.2|204673.2|204825.4|204675.4|204786.5|204636.5|38
1635516740000|2021-10-29 14:12:20|204822.8|204672.8|204825.8|204675.8|204829.9|204679.9|204819.6|204669.6|30
1635516750000|2021-10-29 14:12:30|204825.4|204675.4|204823|204673|204828.5|204678.5|204820.8|204670.8|34
1635516760000|2021-10-29 14:12:40|204823.4|204673.4|204825.7|204675.7|204827|204677|204823.4|204673.4|22
1635516770000|2021-10-29 14:12:50|204825.9|204675.9|204829.2|204679.2|204829.4|204679.4|204824.6|204674.6|34
1635516780000|2021-10-29 14:13:00|204827.9|204677.9|204856.5|204706.5|204861|204711|204827.9|204677.9|36
1635516790000|2021-10-29 14:13:10|204856.3|204706.3|204906.2|204756.2|204906.2|204765.4|204813.1|204702.6|30
1635516800000|2021-10-29 14:13:20|204903.8|204753.8|204901.8|204751.8|204905.3|204802.3|204852.3|204718.4|36
1635516810000|2021-10-29 14:13:30|204899.1|204749.1|204861.9|204711.9|204910.4|204760.4|204859.8|204709.8|36
1635516820000|2021-10-29 14:13:40|204861.5|204711.5|204861.8|204711.8|204867.1|204717.1|204847.8|204697.8|30
1635516830000|2021-10-29 14:13:50|204860.9|204710.9|204841.5|204691.5|204864.4|204714.4|204841.5|204691.5|32
1635516840000|2021-10-29 14:14:00|204842.7|204692.7|204846.7|204696.7|204846.7|204696.7|204832|204682|37
1635516850000|2021-10-29 14:14:10|204849.5|204699.5|204840.1|204690.1|204849.5|204699.5|204840.1|204690.1|34
1635516860000|2021-10-29 14:14:20|204835.1|204685.1|204831.6|204681.6|204840.5|204690.5|204831.6|204681.6|29
1635516870000|2021-10-29 14:14:30|204835.1|204685.1|204836.7|204686.7|204840|204690|204828|204678|34
1635516880000|2021-10-29 14:14:40|204836.6|204686.6|204839.7|204689.7|204843|204693|204836.6|204686.6|23
1635516890000|2021-10-29 14:14:50|204839.8|204689.8|204842.2|204692.2|204843.4|204693.4|204838.3|204688.3|30
1635516900000|2021-10-29 14:15:00|204842.4|204692.4|204823.9|204673.9|204842.4|204692.4|204812.2|204662.2|34
1635516910000|2021-10-29 14:15:10|204821.4|204671.4|204823.8|204673.8|204827.7|204677.7|204820.8|204670.8|27
1635516920000|2021-10-29 14:15:20|204824.2|204674.2|204868.2|204718.2|204872.2|204722.2|204821.8|204671.8|29
1635516930000|2021-10-29 14:15:30|204870.5|204720.5|204871.2|204721.2|204872.1|204722.1|204865.6|204715.6|29
1635516940000|2021-10-29 14:15:40|204871.6|204721.6|204913.5|204763.5|204913.5|204763.5|204866.9|204716.9|35
1635516950000|2021-10-29 14:15:50|204912.9|204762.9|204947.6|204797.6|204949|204799|204912.9|204762.9|36
1635516960000|2021-10-29 14:16:00|204947.8|204797.8|204914.2|204764.2|204947.8|204797.8|204909.7|204759.7|31
1635516970000|2021-10-29 14:16:10|204914.5|204764.5|204914.2|204764.2|204919.7|204769.7|204911.8|204761.8|34
1635516980000|2021-10-29 14:16:20|204914.8|204764.8|204914.5|204764.5|204917.8|204767.8|204911.7|204761.7|29
1635516990000|2021-10-29 14:16:30|204914.4|204764.4|204948|204798|204948|204798|204914.4|204764.4|37
1635517000000|2021-10-29 14:16:40|204948.2|204798.2|204949.4|204799.4|204950.5|204800.5|204943.2|204793.2|36
1635517010000|2021-10-29 14:16:50|204949.3|204799.3|204950.8|204800.8|204953.6|204803.6|204947.6|204797.6|26
1635517020000|2021-10-29 14:17:00|204951|204801|204916.5|204766.5|204952.4|204802.4|204914.4|204764.4|31
1635517030000|2021-10-29 14:17:10|204918.1|204768.1|204882.8|204732.8|204918.3|204768.3|204865.5|204715.5|34
1635517040000|2021-10-29 14:17:20|204885.2|204735.2|204909.1|204759.1|204916.4|204766.4|204885.2|204735.2|31
1635517050000|2021-10-29 14:17:30|204911.6|204761.6|204912.8|204762.8|204914.4|204764.4|204908.6|204758.6|31
1635517060000|2021-10-29 14:17:40|204910.1|204760.1|204905.4|204755.4|204911.6|204761.6|204905.4|204755.4|31
1635517070000|2021-10-29 14:17:50|204905.2|204755.2|204906.8|204756.8|204908.3|204758.3|204903.2|204753.2|27
1635517080000|2021-10-29 14:18:00|204906.6|204756.6|204914.9|204764.9|204927|204777|204906.6|204756.6|35
1635517090000|2021-10-29 14:18:10|204912.4|204762.4|204926.4|204776.4|204927.2|204777.2|204909.1|204759.1|39
1635517100000|2021-10-29 14:18:20|204928|204778|204937.5|204787.5|204949.3|204799.3|204928|204778|38
1635517110000|2021-10-29 14:18:30|204935.7|204785.7|204952.1|204802.1|204952.7|204802.7|204933.1|204783.1|32
1635517120000|2021-10-29 14:18:40|204955|204805|204958.4|204808.4|204961.2|204811.2|204949.4|204799.4|37
1635517130000|2021-10-29 14:18:50|204958.7|204808.7|204953.5|204803.5|204958.7|204808.7|204952.2|204802.2|29
1635517140000|2021-10-29 14:19:00|204953.6|204803.6|204956.3|204806.3|204956.3|204806.3|204953.6|204803.6|25
1635517150000|2021-10-29 14:19:10|204956.4|204806.4|204981.8|204831.8|204990.7|204840.7|204955|204805|36
1635517160000|2021-10-29 14:19:20|204981.7|204831.7|204983.1|204833.1|205005.4|204855.4|204981.7|204831.7|38
1635517170000|2021-10-29 14:19:30|204984.2|204834.2|204980.8|204830.8|204986|204836|204959.1|204809.1|35
1635517180000|2021-10-29 14:19:40|204985|204835|204949.5|204799.5|204985|204835|204948.4|204798.4|29
1635517190000|2021-10-29 14:19:50|204951.8|204801.8|204966.1|204816.1|204971.3|204821.3|204951|204801|32
1635517200000|2021-10-29 14:20:00|204965|204815|204954.2|204804.2|204965|204815|204952.6|204802.6|37
1635517210000|2021-10-29 14:20:10|204957.6|204807.6|204982.8|204832.8|204987.8|204881.1|204931.1|204804|37
1635517220000|2021-10-29 14:20:20|204982.7|204832.7|204979.7|204829.7|204985.8|204835.8|204978.2|204828.2|33
1635517230000|2021-10-29 14:20:30|204980.4|204830.4|204978.4|204828.4|204982.2|204832.2|204978.3|204828.3|28
1635517240000|2021-10-29 14:20:40|204978.9|204828.9|204939.1|204789.1|204979.6|204846|204896|204787.5|36
1635517250000|2021-10-29 14:20:50|204937.5|204787.5|204906.4|204756.4|204937.5|204787.5|204905.1|204755.1|38
1635517260000|2021-10-29 14:21:00|204907|204757|204905.7|204755.7|204911.3|204761.3|204904.1|204754.1|34
1635517270000|2021-10-29 14:21:10|204906.4|204756.4|204909.1|204759.1|204909.4|204759.4|204903.8|204753.8|32
1635517280000|2021-10-29 14:21:20|204909|204759|204911.7|204761.7|204912.3|204762.3|204907.7|204757.7|29
1635517290000|2021-10-29 14:21:30|204912|204762|204919.8|204769.8|204919.8|204769.8|204910|204760|19
1635517300000|2021-10-29 14:21:40|204922.1|204772.1|204988.5|204838.5|204991.1|204841.1|204916.7|204766.7|32
1635517310000|2021-10-29 14:21:50|204987.8|204837.8|204988.2|204838.2|204999.9|204849.9|204984.3|204834.3|34
1635517320000|2021-10-29 14:22:00|204987.8|204837.8|204935.5|204785.5|204994.3|204844.3|204933.8|204783.8|36
1635517330000|2021-10-29 14:22:10|204936.7|204786.7|204937|204787|204940.9|204790.9|204932.1|204782.1|39
1635517340000|2021-10-29 14:22:20|204937.8|204787.8|204944.8|204794.8|204964.8|204814.8|204937.8|204787.8|39
1635517350000|2021-10-29 14:22:30|204949.9|204799.9|204962.8|204812.8|204974.3|204824.3|204949.9|204799.9|38
1635517360000|2021-10-29 14:22:40|204959.5|204809.5|204980.2|204830.2|204984.9|204834.9|204959.5|204809.5|33
1635517370000|2021-10-29 14:22:50|204979.4|204829.4|204980|204830|204981.8|204831.8|204974.1|204824.1|26
1635517380000|2021-10-29 14:23:00|204977.8|204827.8|205003.5|204853.5|205012.8|204862.8|204975.8|204825.8|31
1635517390000|2021-10-29 14:23:10|205003|204853|205030.2|204880.2|205031.3|204881.3|205003|204853|32
1635517400000|2021-10-29 14:23:20|205031.5|204881.5|205024.9|204874.9|205035.3|204885.3|205024.9|204874.9|31
1635517410000|2021-10-29 14:23:30|205024.6|204874.6|205027.8|204877.8|205029.4|204879.4|205022.9|204872.9|32
1635517420000|2021-10-29 14:23:40|205028.4|204878.4|205007.9|204857.9|205031.4|204881.4|205007.9|204857.9|29
1635517430000|2021-10-29 14:23:50|205009.4|204859.4|205035|204885|205035.8|204885.8|205005.8|204855.8|33
1635517440000|2021-10-29 14:24:00|205035.2|204885.2|205031.2|204881.2|205037.1|204887.1|205027|204877|34
1635517450000|2021-10-29 14:24:10|205030.9|204880.9|205036|204886|205036|204886|205028.7|204878.7|27
1635517460000|2021-10-29 14:24:20|205037|204887|205081.2|204931.2|205100.1|204950.1|205030.9|204880.9|32
1635517470000|2021-10-29 14:24:30|205083.1|204933.1|205102.3|204952.3|205103.1|204953.1|205072.2|204922.2|39
1635517480000|2021-10-29 14:24:40|205102.2|204952.2|205068|204918|205103|204953|205064.2|204914.2|36
1635517490000|2021-10-29 14:24:50|205067.7|204917.7|205065.7|204915.7|205080.7|204930.7|205059.6|204909.6|31
1635517500000|2021-10-29 14:25:00|205060.4|204910.4|205017.5|204867.5|205061.2|204911.2|205014.8|204864.8|34
1635517510000|2021-10-29 14:25:10|205016|204866|205017.4|204867.4|205018.6|204868.6|205012.3|204862.3|32
1635517520000|2021-10-29 14:25:20|205017.1|204867.1|205016.8|204866.8|205020|204870|205016.4|204866.4|31
1635517530000|2021-10-29 14:25:30|205016.5|204866.5|205016.8|204866.8|205020.1|204870.1|205016.5|204866.5|19
1635517540000|2021-10-29 14:25:40|205017|204867|205054.2|204904.2|205084.7|204934.7|205017|204867|35
1635517550000|2021-10-29 14:25:50|205054|204904|205055.9|204905.9|205058.5|204908.5|205042.3|204892.3|33
1635517560000|2021-10-29 14:26:00|205058.5|204908.5|205058.8|204908.8|205067|204917|205054.6|204904.6|35
1635517570000|2021-10-29 14:26:10|205058.9|204908.9|205055|204905|205060.2|204910.2|205052.1|204902.1|35
1635517580000|2021-10-29 14:26:20|205056.2|204906.2|205054.2|204904.2|205067.7|204917.7|205052.7|204902.7|35
1635517590000|2021-10-29 14:26:30|205053.5|204903.5|205060|204910|205092.9|204942.9|205053.5|204903.5|35
1635517600000|2021-10-29 14:26:40|205013.6|204963.6|205057.2|204907.2|205065.4|204963.6|205013.6|204905.1|33
1635517610000|2021-10-29 14:26:50|205059.7|204909.7|205059.7|204909.7|205060.2|204910.2|205052.5|204902.5|24
1635517620000|2021-10-29 14:27:00|205059.9|204909.9|205056.7|204906.7|205069.1|204919.1|205054|204904|33
1635517630000|2021-10-29 14:27:10|205057.1|204907.1|205059.4|204909.4|205059.9|204909.9|205054.5|204904.5|34
1635517640000|2021-10-29 14:27:20|205058.7|204908.7|205001|204951|205059.8|204951|204998.1|204894.6|30
1635517650000|2021-10-29 14:27:30|205048.3|204898.3|205028|204878|205050.7|204943.3|204993.3|204868.7|39
1635517660000|2021-10-29 14:27:40|205025|204875|205010.8|204860.8|205025.9|204875.9|205010.8|204860.8|35
1635517670000|2021-10-29 14:27:50|205012|204862|205011.3|204861.3|205019.4|204869.4|205007.6|204857.6|36
1635517680000|2021-10-29 14:28:00|205012.9|204862.9|205024|204874|205027.8|204877.8|205008.5|204858.5|36
1635517690000|2021-10-29 14:28:10|205025.7|204875.7|205061.1|204911.1|205062.6|204912.6|205024.7|204874.7|35
1635517700000|2021-10-29 14:28:20|205060.3|204910.3|205059.7|204909.7|205064.5|204914.5|205056.8|204906.8|27
1635517710000|2021-10-29 14:28:30|205058.7|204908.7|205115.4|204965.4|205120.2|204970.2|205058.5|204908.5|28
1635517720000|2021-10-29 14:28:40|205121.3|204971.3|205144.3|204994.3|205147.3|204997.3|205120|204970|30
1635517730000|2021-10-29 14:28:50|205142|204992|205131.6|204981.6|205145.7|204995.7|205131.6|204981.6|32
1635517740000|2021-10-29 14:29:00|205134.3|204984.3|205051.5|204901.5|205134.3|204984.3|205051.2|204901.2|29
1635517750000|2021-10-29 14:29:10|205053.7|204903.7|205063|204913|205063.7|204913.7|205048.1|204898.1|37
1635517760000|2021-10-29 14:29:20|205063.3|204913.3|205054.1|204904.1|205063.3|204913.3|205045.7|204895.7|35
1635517770000|2021-10-29 14:29:30|205052.3|204902.3|205045.3|204895.3|205060.4|204910.4|205039.4|204889.4|31
1635517780000|2021-10-29 14:29:40|205046.3|204896.3|205050.2|204900.2|205051.9|204901.9|205041|204891|33
1635517790000|2021-10-29 14:29:50|205051.7|204901.7|205049.3|204899.3|205051.8|204901.8|205047.1|204897.1|33
1635517800000|2021-10-29 14:30:00|205055.2|204905.2|205099.1|204949.1|205100.5|204950.5|205043.5|204893.5|36
1635517810000|2021-10-29 14:30:10|205100|204950|205100.4|204950.4|205102.5|204952.5|205094.5|204944.5|35
1635517820000|2021-10-29 14:30:20|205103.1|204953.1|205102.9|204952.9|205105.1|204955.1|205099.5|204949.5|34
1635517830000|2021-10-29 14:30:30|205102.6|204952.6|205101.9|204951.9|205104.3|204954.3|205101.4|204951.4|29
1635517840000|2021-10-29 14:30:40|205101.6|204951.6|205077.9|204927.9|205104.4|204954.4|205077.4|204927.4|22
1635517850000|2021-10-29 14:30:50|205081.1|204931.1|205047.1|204897.1|205081.9|204931.9|205040.4|204890.4|33
1635517860000|2021-10-29 14:31:00|205046.9|204896.9|205048.8|204898.8|205058.2|204908.2|205044.4|204894.4|34
1635517870000|2021-10-29 14:31:10|205048|204898|205047.3|204897.3|205056.7|204906.7|205042.6|204892.6|35
1635517880000|2021-10-29 14:31:20|205048.3|204898.3|205048.3|204898.3|205054.8|204904.8|205045.2|204895.2|36
1635517890000|2021-10-29 14:31:30|205049.1|204899.1|204997.3|204947.3|205052.4|204947.5|204997.3|204892.1|35
1635517900000|2021-10-29 14:31:40|204997.6|204947.6|204994.1|204844.1|205051.7|204948.7|204994.1|204844.1|31
1635517910000|2021-10-29 14:31:50|204998.2|204848.2|205038.8|204888.8|205039.3|204889.3|204992.4|204842.4|32
1635517920000|2021-10-29 14:32:00|205037.8|204887.8|205033.7|204883.7|205038.6|204888.6|205014.8|204864.8|33
1635517930000|2021-10-29 14:32:10|205034.1|204884.1|205035.2|204885.2|205037.9|204887.9|205020.2|204870.2|36
1635517940000|2021-10-29 14:32:20|205036|204886|205046.9|204896.9|205051.6|204901.6|205029.3|204879.3|35
1635517950000|2021-10-29 14:32:30|205047.7|204897.7|205087.9|204937.9|205090.1|204940.1|205047.7|204897.7|38
1635517960000|2021-10-29 14:32:40|205086.7|204936.7|205081.3|204931.3|205089.1|204939.1|205078.7|204928.7|32
1635517970000|2021-10-29 14:32:50|205081.6|204931.6|205058.8|204908.8|205088.3|204938.3|205058|204908|31
1635517980000|2021-10-29 14:33:00|205057.9|204907.9|205062|204912|205063.8|204913.8|205054.3|204904.3|36
1635517990000|2021-10-29 14:33:10|205059.7|204909.7|205082.7|204932.7|205085.8|204935.8|205056.9|204906.9|33
1635518000000|2021-10-29 14:33:20|205082.4|204932.4|205071.8|204921.8|205088.2|204938.2|205071.8|204921.8|29
1635518010000|2021-10-29 14:33:30|205073|204923|205085.5|204935.5|205090.5|204940.5|205073|204923|22
1635518020000|2021-10-29 14:33:40|205085.4|204935.4|205060.7|204910.7|205088.2|204938.2|205052|204902|26
1635518030000|2021-10-29 14:33:50|205065.3|204915.3|205087.9|204937.9|205088.4|204938.4|205062.1|204912.1|29
1635518040000|2021-10-29 14:34:00|205087.4|204937.4|205063.1|204913.1|205087.4|204937.4|205061.9|204911.9|27
1635518050000|2021-10-29 14:34:10|205062.8|204912.8|205065.9|204915.9|205069.3|204919.3|205062.8|204912.8|21
1635518060000|2021-10-29 14:34:20|205065.4|204915.4|205044.9|204894.9|205065.4|204915.4|205040.4|204890.4|31
1635518070000|2021-10-29 14:34:30|205044.5|204894.5|205046.7|204896.7|205049.6|204899.6|205038.7|204888.7|30
1635518080000|2021-10-29 14:34:40|205046.1|204896.1|205050.8|204900.8|205052.6|204902.6|205043.1|204893.1|32
1635518090000|2021-10-29 14:34:50|205056.1|204906.1|205047.2|204897.2|205056.6|204906.6|205039.6|204889.6|35
1635518100000|2021-10-29 14:35:00|205052.2|204902.2|205054.5|204904.5|205055.9|204905.9|205052|204902|30
1635518110000|2021-10-29 14:35:10|205055.2|204905.2|205045.2|204895.2|205055.2|204905.2|205045.2|204895.2|31
1635518120000|2021-10-29 14:35:20|205045.1|204895.1|205042.7|204892.7|205047|204897|205040.6|204890.6|32
1635518130000|2021-10-29 14:35:30|205043|204893|205071|204921|205071|204921|205032.6|204882.6|34
1635518140000|2021-10-29 14:35:40|205066.8|204916.8|205078.2|204928.2|205078.2|204969.5|205016.4|204916.8|35
1635518150000|2021-10-29 14:35:50|205081.2|204931.2|205121.3|204971.3|205132.7|204982.7|205081|204931|33
1635518160000|2021-10-29 14:36:00|205119.3|204969.3|205141.7|204991.7|205142.1|205029.5|205079.5|204969.3|35
1635518170000|2021-10-29 14:36:10|205140.6|204990.6|205135.8|204985.8|205142.1|204992.1|205134.6|204984.6|33
1635518180000|2021-10-29 14:36:20|205138.4|204988.4|205166.5|205016.5|205211.4|205085.8|205135.8|204988.4|33
1635518190000|2021-10-29 14:36:30|205167.3|205017.3|205166.6|205016.6|205171.9|205021.9|205163|205013|30
1635518200000|2021-10-29 14:36:40|205166.2|205016.2|205173.7|205023.7|205174.6|205024.6|205121.9|204971.9|38
1635518210000|2021-10-29 14:36:50|205174.2|205024.2|205126.2|204976.2|205181.8|205031.8|205123.1|204973.1|32
1635518220000|2021-10-29 14:37:00|205128.1|204978.1|205128.1|204978.1|205129.5|204979.5|205123.9|204973.9|33
1635518230000|2021-10-29 14:37:10|205129|204979|205085|204935|205168.4|205018.4|205085|204935|30
1635518240000|2021-10-29 14:37:20|205089.2|204939.2|205117.6|204967.6|205117.6|204967.6|205089.2|204939.2|36
1635518250000|2021-10-29 14:37:30|205122.2|204972.2|205103.3|204953.3|205122.2|204972.2|205102.8|204952.8|34
1635518260000|2021-10-29 14:37:40|205115|204965|205105.3|204955.3|205115|204965|205100.8|204950.8|34
1635518270000|2021-10-29 14:37:50|205106.8|204956.8|205091.8|204941.8|205106.8|204956.8|205089.8|204939.8|35
1635518280000|2021-10-29 14:38:00|205090.1|204940.1|205130.6|204980.6|205181|205031|205090.1|204940.1|40
1635518290000|2021-10-29 14:38:10|205127.8|204977.8|205143.2|204993.2|205144.1|204994.1|205127.8|204977.8|31
1635518300000|2021-10-29 14:38:20|205143.4|204993.4|205196|205046|205212.1|205062.1|205143.4|204993.4|35
1635518310000|2021-10-29 14:38:30|205195.9|205045.9|205201.5|205051.5|205201.5|205051.5|205185.2|205035.2|38
1635518320000|2021-10-29 14:38:40|205214.1|205064.1|205234.8|205084.8|205243.9|205093.9|205214.1|205064.1|37
1635518330000|2021-10-29 14:38:50|205235.5|205085.5|205266.8|205116.8|205272.1|205122.1|205235.5|205085.5|29
1635518340000|2021-10-29 14:39:00|205266.3|205116.3|205248.5|205098.5|205267.5|205117.5|205237.2|205087.2|34
1635518350000|2021-10-29 14:39:10|205247.3|205097.3|205236.5|205086.5|205251.9|205101.9|205229.3|205079.3|37
1635518360000|2021-10-29 14:39:20|205237.8|205087.8|205237.2|205087.2|205241.2|205091.2|205236.5|205086.5|19
1635518370000|2021-10-29 14:39:30|205237.8|205087.8|205223.4|205073.4|205237.8|205087.8|205220.2|205070.2|29
1635518380000|2021-10-29 14:39:40|205229.2|205079.2|205226.9|205076.9|205243.9|205093.9|205218.7|205068.7|32
1635518390000|2021-10-29 14:39:50|205227.1|205077.1|205219.8|205069.8|205232.5|205082.5|205218|205068|36
1635518400000|2021-10-29 14:40:00|205214.8|205064.8|205223|205073|205230.5|205080.5|205213.9|205063.9|37
1635518410000|2021-10-29 14:40:10|205223.6|205073.6|205225.6|205075.6|205230.4|205080.4|205223.6|205073.6|26
1635518420000|2021-10-29 14:40:20|205225.3|205075.3|205262.6|205112.6|205268.1|205118.1|205220.3|205070.3|35
1635518430000|2021-10-29 14:40:30|205254|205104|205252.3|205102.3|205259|205152.9|205202.4|205098.4|31
1635518440000|2021-10-29 14:40:40|205252.2|205102.2|205224.7|205074.7|205252.2|205102.2|205212|205062|31
1635518450000|2021-10-29 14:40:50|205226.1|205076.1|205222.8|205072.8|205241.3|205091.3|205220.4|205070.4|40
1635518460000|2021-10-29 14:41:00|205223.6|205073.6|205232.6|205082.6|205232.6|205082.6|205223|205073|34
1635518470000|2021-10-29 14:41:10|205233.7|205083.7|205232.6|205082.6|205234.9|205084.9|205228.1|205078.1|29
1635518480000|2021-10-29 14:41:20|205232.2|205082.2|205274.1|205124.1|205274.1|205124.1|205231.1|205081.1|33
1635518490000|2021-10-29 14:41:30|205265.6|205115.6|205268.1|205118.1|205271.5|205121.5|205265.6|205115.6|21
1635518500000|2021-10-29 14:41:40|205269.5|205119.5|205277.6|205127.6|205283.2|205133.2|205264.8|205114.8|20
1635518510000|2021-10-29 14:41:50|205277.3|205127.3|205345.9|205195.9|205345.9|205195.9|205275.8|205125.8|40
1635518520000|2021-10-29 14:42:00|205343.6|205193.6|205379.7|205229.7|205380.3|205230.3|205343.6|205193.6|38
1635518530000|2021-10-29 14:42:10|205378.5|205228.5|205393.1|205243.1|205395.8|205245.8|205356.5|205206.5|38
1635518540000|2021-10-29 14:42:20|205394.3|205244.3|205390.1|205240.1|205399.7|205249.7|205389.9|205239.9|31
1635518550000|2021-10-29 14:42:30|205392.1|205242.1|205408.5|205258.5|205409.8|205259.8|205389.7|205239.7|32
1635518560000|2021-10-29 14:42:40|205406.6|205256.6|205343.2|205193.2|205406.6|205256.6|205341.8|205191.8|33
1635518570000|2021-10-29 14:42:50|205331.1|205181.1|205334.3|205184.3|205334.8|205184.8|205326.6|205176.6|32
1635518580000|2021-10-29 14:43:00|205334.8|205184.8|205285.9|205135.9|205336.5|205186.5|205283.7|205133.7|34
1635518590000|2021-10-29 14:43:10|205284.4|205134.4|205295|205145|205297.3|205147.3|205274.7|205124.7|34
1635518600000|2021-10-29 14:43:20|205309.4|205159.4|205360.1|205210.1|205360.1|205245.4|205295.4|205159.4|33
1635518610000|2021-10-29 14:43:30|205388.3|205238.3|205353.3|205203.3|205402.2|205252.2|205353.3|205203.3|34
1635518620000|2021-10-29 14:43:40|205353.4|205203.4|205405.1|205255.1|205405.1|205255.1|205353.4|205203.4|35
1635518630000|2021-10-29 14:43:50|205405.5|205255.5|205360|205210|205405.5|205255.5|205358.3|205208.3|30
1635518640000|2021-10-29 14:44:00|205359.7|205209.7|205362.8|205212.8|205369.6|205219.6|205354.6|205204.6|37
1635518650000|2021-10-29 14:44:10|205362|205212|205367.2|205217.2|205367.2|205217.2|205342.9|205192.9|33
1635518660000|2021-10-29 14:44:20|205362.3|205212.3|205393.3|205243.3|205403.4|205253.4|205362|205212|35
1635518670000|2021-10-29 14:44:30|205390.3|205240.3|205352.6|205202.6|205392.5|205242.5|205348.7|205198.7|37
1635518680000|2021-10-29 14:44:40|205346.9|205196.9|205337.3|205187.3|205352.1|205202.1|205332.2|205182.2|36
1635518690000|2021-10-29 14:44:50|205337.6|205187.6|205306.5|205156.5|205337.6|205187.6|205273.9|205123.9|36
1635518700000|2021-10-29 14:45:00|205306.3|205156.3|205304.4|205154.4|205320.5|205170.5|205268.6|205118.6|38
1635518710000|2021-10-29 14:45:10|205304.1|205154.1|205293|205143|205332.6|205182.6|205293|205143|34
1635518720000|2021-10-29 14:45:20|205288.7|205138.7|205233|205083|205288.7|205138.7|205228.1|205078.1|36
1635518730000|2021-10-29 14:45:30|205231.6|205081.6|205230.3|205080.3|205241.6|205091.6|205214.5|205064.5|39
1635518740000|2021-10-29 14:45:40|205237.1|205087.1|205268.9|205118.9|205283.5|205133.5|205237.1|205087.1|38
1635518750000|2021-10-29 14:45:50|205271.4|205121.4|205272.2|205122.2|205285.7|205135.7|205266.7|205116.7|30
1635518760000|2021-10-29 14:46:00|205269.1|205119.1|205283|205133|205289.3|205139.3|205268.8|205118.8|38
1635518770000|2021-10-29 14:46:10|205279.7|205129.7|205272.4|205122.4|205292.6|205142.6|205264.2|205114.2|36
1635518780000|2021-10-29 14:46:20|205272.1|205122.1|205278.4|205128.4|205280.2|205130.2|205267.2|205117.2|39
1635518790000|2021-10-29 14:46:30|205278.7|205128.7|205291.4|205141.4|205302.1|205152.1|205277.9|205127.9|37
1635518800000|2021-10-29 14:46:40|205289.5|205139.5|205270.8|205120.8|205292.4|205174.5|205224.5|205119|35
1635518810000|2021-10-29 14:46:50|205268.1|205118.1|205273.7|205123.7|205274.7|205161.8|205209.9|205110.7|33
1635518820000|2021-10-29 14:47:00|205284.9|205134.9|205252.4|205102.4|205288.7|205156.3|205201|205100|35
1635518830000|2021-10-29 14:47:10|205223.7|205073.7|205212.8|205062.8|205223.7|205073.7|205209|205059|32
1635518840000|2021-10-29 14:47:20|205214.1|205064.1|205224.3|205074.3|205224.3|205074.3|205213.4|205063.4|20
1635518850000|2021-10-29 14:47:30|205211.6|205061.6|205218.9|205068.9|205228.4|205078.4|205211.6|205061.6|27
1635518860000|2021-10-29 14:47:40|205216.8|205066.8|205223.5|205073.5|205227.4|205077.4|205214.5|205064.5|34
1635518870000|2021-10-29 14:47:50|205219.6|205069.6|205180.1|205030.1|205219.6|205069.6|205176.2|205026.2|37
1635518880000|2021-10-29 14:48:00|205176.1|205026.1|205179.8|205029.8|205180|205030|205175.3|205025.3|33
1635518890000|2021-10-29 14:48:10|205179.2|205029.2|205176.9|205026.9|205184.1|205034.1|205172.7|205022.7|31
1635518900000|2021-10-29 14:48:20|205177.8|205027.8|205209.8|205059.8|205209.8|205059.8|205177.8|205027.8|27
1635518910000|2021-10-29 14:48:30|205206.1|205056.1|205246.3|205096.3|205250.4|205100.4|205205.7|205055.7|33
1635518920000|2021-10-29 14:48:40|205252.2|205102.2|205288.5|205138.5|205296.2|205146.2|205252.2|205102.2|29
1635518930000|2021-10-29 14:48:50|205288.8|205138.8|205268|205118|205290.7|205190.4|205238.6|205111.2|29
1635518940000|2021-10-29 14:49:00|205267.8|205117.8|205300.2|205150.2|205300.8|205150.8|205260.8|205110.8|30
1635518950000|2021-10-29 14:49:10|205299.7|205149.7|205300.6|205150.6|205300.6|205196.2|205245.3|205104.6|29
1635518960000|2021-10-29 14:49:20|205299.8|205149.8|205294.5|205144.5|205301.7|205151.7|205293.2|205143.2|27
1635518970000|2021-10-29 14:49:30|205293.8|205143.8|205256.5|205106.5|205295|205145|205254.5|205104.5|32
1635518980000|2021-10-29 14:49:40|205256.2|205106.2|205295.1|205145.1|205296|205146|205249.5|205099.5|33
1635518990000|2021-10-29 14:49:50|205298|205148|205296.9|205146.9|205298|205148|205293.2|205143.2|26
1635519000000|2021-10-29 14:50:00|205300.7|205150.7|205317.4|205167.4|205319.5|205169.5|205296.3|205146.3|32
1635519010000|2021-10-29 14:50:10|205316.8|205166.8|205346.5|205196.5|205348.8|205220.3|205270.3|205166.8|33
1635519020000|2021-10-29 14:50:20|205346.1|205196.1|205306.8|205156.8|205346.1|205196.1|205306.2|205156.2|36
1635519030000|2021-10-29 14:50:30|205303.6|205153.6|205306.5|205156.5|205308|205158|205301.9|205151.9|28
1635519040000|2021-10-29 14:50:40|205307|205157|205305.1|205155.1|205307.8|205157.8|205304.4|205154.4|25
1635519050000|2021-10-29 14:50:50|205302.1|205152.1|205302|205152|205309.1|205159.1|205301.5|205151.5|35
1635519060000|2021-10-29 14:51:00|205303.7|205153.7|205291.4|205141.4|205303.7|205194.7|205244.7|205139.7|29
1635519070000|2021-10-29 14:51:10|205292.2|205142.2|205215.9|205065.9|205292.2|205142.2|205207.6|205057.6|37
1635519080000|2021-10-29 14:51:20|205216.5|205066.5|205210.2|205060.2|205255.2|205105.2|205210.2|205060.2|36
1635519090000|2021-10-29 14:51:30|205211.8|205061.8|205207.8|205057.8|205219.5|205069.5|205205.8|205055.8|26
1635519100000|2021-10-29 14:51:40|205208.9|205058.9|205210.9|205060.9|205215.7|205065.7|205204.3|205054.3|28
1635519110000|2021-10-29 14:51:50|205210.6|205060.6|205218.7|205068.7|205219|205069|205205.1|205055.1|34
1635519120000|2021-10-29 14:52:00|205219.7|205069.7|205227.2|205077.2|205227.5|205077.5|205219.5|205069.5|27
1635519130000|2021-10-29 14:52:10|205227.1|205077.1|205301.7|205151.7|205301.7|205151.7|205227.1|205077.1|34
1635519140000|2021-10-29 14:52:20|205305.7|205155.7|205306.6|205156.6|205315.3|205165.3|205302.2|205152.2|38
1635519150000|2021-10-29 14:52:30|205307.4|205157.4|205393.6|205243.6|205399.6|205249.6|205306.7|205156.7|40
1635519160000|2021-10-29 14:52:40|205394.8|205244.8|205425.8|205275.8|205429.5|205279.5|205392|205242|38
1635519170000|2021-10-29 14:52:50|205426.1|205276.1|205507.3|205357.3|205507.3|205357.3|205424.9|205274.9|37
1635519180000|2021-10-29 14:53:00|205508.9|205358.9|205453|205303|205509.6|205359.6|205436.9|205286.9|37
1635519190000|2021-10-29 14:53:10|205453.9|205303.9|205435.8|205285.8|205463.1|205313.1|205427.4|205277.4|36
1635519200000|2021-10-29 14:53:20|205438.5|205288.5|205457.7|205307.7|205461.6|205311.6|205438.5|205288.5|34
1635519210000|2021-10-29 14:53:30|205458.2|205308.2|205472.8|205322.8|205478.5|205328.5|205458.2|205308.2|32
1635519220000|2021-10-29 14:53:40|205473.3|205323.3|205468.8|205318.8|205476.9|205326.9|205466.2|205316.2|30
1635519230000|2021-10-29 14:53:50|205470.5|205320.5|205449.9|205299.9|205471.1|205321.1|205449.9|205299.9|33
1635519240000|2021-10-29 14:54:00|205435|205285|205385.5|205235.5|205435|205285|205385.5|205235.5|38
1635519250000|2021-10-29 14:54:10|205385.4|205235.4|205390.4|205240.4|205390.4|205240.4|205383.9|205233.9|25
1635519260000|2021-10-29 14:54:20|205393.5|205243.5|205374.3|205224.3|205403.7|205253.7|205370.8|205220.8|29
1635519270000|2021-10-29 14:54:30|205375.3|205225.3|205396.2|205246.2|205396.2|205246.2|205372.2|205222.2|27
1635519280000|2021-10-29 14:54:40|205397.1|205247.1|205393.7|205243.7|205397.1|205247.1|205383|205233|36
1635519290000|2021-10-29 14:54:50|205385.4|205235.4|205387.1|205237.1|205395.2|205245.2|205381.6|205231.6|33
1635519300000|2021-10-29 14:55:00|205384.2|205234.2|205391.7|205241.7|205393.9|205243.9|205384.2|205234.2|36
1635519310000|2021-10-29 14:55:10|205391.2|205241.2|205404.2|205254.2|205404.2|205254.2|205389.8|205239.8|31
1635519320000|2021-10-29 14:55:20|205403.7|205253.7|205479|205329|205482.3|205332.3|205403.7|205253.7|37
1635519330000|2021-10-29 14:55:30|205478.8|205328.8|205472.5|205322.5|205480.2|205330.2|205467.6|205317.6|34
1635519340000|2021-10-29 14:55:40|205472.1|205322.1|205454.9|205304.9|205472.1|205322.1|205435.5|205285.5|38
1635519350000|2021-10-29 14:55:50|205459.9|205309.9|205445.6|205295.6|205460.9|205310.9|205433.7|205283.7|37
1635519360000|2021-10-29 14:56:00|205442.9|205292.9|205429.4|205279.4|205445.9|205295.9|205427.8|205277.8|36
1635519370000|2021-10-29 14:56:10|205430.5|205280.5|205429.9|205279.9|205431.8|205281.8|205429.5|205279.5|30
1635519380000|2021-10-29 14:56:20|205431.1|205281.1|205434.8|205284.8|205440.5|205290.5|205423.1|205273.1|39
1635519390000|2021-10-29 14:56:30|205435.8|205285.8|205473|205323|205489.2|205339.2|205435.8|205285.8|38
1635519400000|2021-10-29 14:56:40|205466.9|205316.9|205477.2|205327.2|205479.7|205329.7|205458.7|205308.7|37
1635519410000|2021-10-29 14:56:50|205476.4|205326.4|205395.4|205245.4|205478.5|205328.5|205395.4|205245.4|33
1635519420000|2021-10-29 14:57:00|205394.3|205244.3|205372.8|205222.8|205394.3|205244.3|205356.9|205206.9|39
1635519430000|2021-10-29 14:57:10|205370.6|205220.6|205334.6|205184.6|205370.6|205220.6|205322.8|205172.8|39
1635519440000|2021-10-29 14:57:20|205332.5|205182.5|205320.8|205170.8|205333.8|205183.8|205307.3|205157.3|38
1635519450000|2021-10-29 14:57:30|205331.9|205181.9|205359.6|205209.6|205371.1|205221.1|205330.2|205180.2|40
1635519460000|2021-10-29 14:57:40|205360|205210|205404.6|205254.6|205405.2|205255.2|205355.9|205205.9|38
1635519470000|2021-10-29 14:57:50|205403.3|205253.3|205427.2|205277.2|205427.2|205277.2|205402.9|205252.9|35
1635519480000|2021-10-29 14:58:00|205428.9|205278.9|205459.9|205309.9|205462.4|205312.4|205428.9|205278.9|40
1635519490000|2021-10-29 14:58:10|205455.9|205305.9|205423.2|205273.2|205462.4|205363.2|205410.3|205267.6|34
1635519500000|2021-10-29 14:58:20|205418.9|205268.9|205427.7|205277.7|205428.3|205278.3|205418.9|205268.9|38
1635519510000|2021-10-29 14:58:30|205430.6|205280.6|205463|205313|205463|205313|205427.5|205277.5|35
1635519520000|2021-10-29 14:58:40|205461.5|205311.5|205478.3|205328.3|205481.3|205385.7|205435.7|205309.5|36
1635519530000|2021-10-29 14:58:50|205479.8|205329.8|205494.1|205344.1|205498.5|205397.5|205447.5|205320.1|34
1635519540000|2021-10-29 14:59:00|205495.3|205345.3|205479.2|205329.2|205495.3|205345.3|205474.5|205324.5|38
1635519550000|2021-10-29 14:59:10|205479.3|205329.3|205481.7|205331.7|205481.7|205331.7|205475.1|205325.1|34
1635519560000|2021-10-29 14:59:20|205481.6|205331.6|205505.3|205355.3|205505.3|205355.3|205480.7|205330.7|31
1635519570000|2021-10-29 14:59:30|205456.1|205406.1|205519.5|205369.5|205526.3|205406.1|205456.1|205353.6|37
1635519580000|2021-10-29 14:59:40|205519|205369|205508.6|205358.6|205520.7|205370.7|205505.7|205355.7|36
1635519590000|2021-10-29 14:59:50|205510.1|205360.1|205487.4|205337.4|205510.1|205360.1|205484|205334|39
1635519600000|2021-10-29 15:00:00|205478.6|205328.6|205478.4|205328.4|205489|205339|205475.3|205325.3|36
1635519610000|2021-10-29 15:00:10|205482.8|205332.8|205480.6|205330.6|205484.4|205334.4|205474.1|205324.1|38
1635519620000|2021-10-29 15:00:20|205481.2|205331.2|205502|205352|205504.1|205354.1|205481.2|205331.2|35
1635519630000|2021-10-29 15:00:30|205503.3|205353.3|205497.3|205347.3|205511|205361|205495.6|205345.6|37
1635519640000|2021-10-29 15:00:40|205496.7|205346.7|205509.4|205359.4|205512.5|205362.5|205496.7|205346.7|38
1635519650000|2021-10-29 15:00:50|205510.5|205360.5|205527.8|205377.8|205527.8|205377.8|205510.1|205360.1|34
1635519660000|2021-10-29 15:01:00|205526.8|205376.8|205527.7|205377.7|205532|205382|205520.8|205370.8|36
1635519670000|2021-10-29 15:01:10|205529.7|205379.7|205514.5|205364.5|205529.7|205379.7|205509.7|205359.7|33
1635519680000|2021-10-29 15:01:20|205514.6|205364.6|205523.7|205373.7|205524.4|205374.4|205509.4|205359.4|34
1635519690000|2021-10-29 15:01:30|205524.5|205374.5|205600|205450|205600|205492.7|205487.6|205374.5|38
1635519700000|2021-10-29 15:01:40|205602.1|205452.1|205562.1|205412.1|205602.5|205452.5|205557.8|205407.8|36
1635519710000|2021-10-29 15:01:50|205563.3|205413.3|205562.3|205412.3|205565.6|205415.6|205558.8|205408.8|31
1635519720000|2021-10-29 15:02:00|205562.9|205412.9|205576.7|205426.7|205586.3|205436.3|205562.9|205412.9|39
1635519730000|2021-10-29 15:02:10|205576|205426|205564.2|205414.2|205576.5|205426.5|205557.7|205407.7|37
1635519740000|2021-10-29 15:02:20|205568.4|205418.4|205560.1|205410.1|205568.4|205418.4|205556.9|205406.9|37
1635519750000|2021-10-29 15:02:30|205559.3|205409.3|205634.1|205484.1|205651|205501|205559.3|205409.3|39
1635519760000|2021-10-29 15:02:40|205633.1|205483.1|205642.3|205492.3|205643.3|205493.3|205632.7|205482.7|36
1635519770000|2021-10-29 15:02:50|205642.5|205492.5|205647.4|205497.4|205647.4|205497.4|205641.6|205491.6|32
1635519780000|2021-10-29 15:03:00|205650.1|205500.1|205643.7|205493.7|205653.6|205503.6|205643.5|205493.5|32
1635519790000|2021-10-29 15:03:10|205643.8|205493.8|205589.7|205439.7|205644.2|205494.2|205588.5|205438.5|33
1635519800000|2021-10-29 15:03:20|205590.6|205440.6|205593.4|205443.4|205605.1|205455.1|205587.9|205437.9|37
1635519810000|2021-10-29 15:03:30|205594.5|205444.5|205589.4|205439.4|205594.5|205444.5|205580.2|205430.2|34
1635519820000|2021-10-29 15:03:40|205583.5|205433.5|205557.1|205407.1|205583.5|205433.5|205556|205406|30
1635519830000|2021-10-29 15:03:50|205557.2|205407.2|205553.4|205403.4|205564.1|205414.1|205552.8|205402.8|28
1635519840000|2021-10-29 15:04:00|205555.7|205405.7|205555.9|205405.9|205558.7|205408.7|205551.6|205401.6|29
1635519850000|2021-10-29 15:04:10|205552.7|205402.7|205553|205403|205561|205411|205552.7|205402.7|26
1635519860000|2021-10-29 15:04:20|205529.9|205379.9|205525|205375|205529.9|205379.9|205514.4|205364.4|33
1635519870000|2021-10-29 15:04:30|205520.5|205370.5|205515.4|205365.4|205522.6|205372.6|205513.8|205363.8|27
1635519880000|2021-10-29 15:04:40|205514.3|205364.3|205457.6|205307.6|205514.7|205364.7|205457.4|205307.4|31
1635519890000|2021-10-29 15:04:50|205458.5|205308.5|205454.8|205304.8|205460.6|205310.6|205450.8|205300.8|24
1635519900000|2021-10-29 15:05:00|205454.9|205304.9|205461.6|205311.6|205461.6|205311.6|205442.3|205292.3|27
1635519910000|2021-10-29 15:05:10|205464.3|205314.3|205517.1|205367.1|205517.1|205367.1|205458.2|205308.2|32
1635519920000|2021-10-29 15:05:20|205518.3|205368.3|205510.4|205360.4|205526|205420.8|205470.8|205360.4|35
1635519930000|2021-10-29 15:05:30|205514.7|205364.7|205507.1|205357.1|205522.6|205372.6|205506.6|205356.6|38
1635519940000|2021-10-29 15:05:40|205507.4|205357.4|205464.3|205314.3|205514.8|205402.7|205452.5|205313.9|35
1635519950000|2021-10-29 15:05:50|205462.3|205312.3|205463.6|205313.6|205467.8|205317.8|205435.6|205285.6|32
1635519960000|2021-10-29 15:06:00|205473|205323|205460|205310|205477|205327|205442.4|205292.4|35
1635519970000|2021-10-29 15:06:10|205457.1|205307.1|205475.4|205325.4|205477.6|205327.6|205448.5|205298.5|28
1635519980000|2021-10-29 15:06:20|205476.6|205326.6|205508.7|205358.7|205513.5|205363.5|205474|205324|32
1635519990000|2021-10-29 15:06:30|205505.7|205355.7|205475|205325|205505.7|205355.7|205474.6|205324.6|32
1635520000000|2021-10-29 15:06:40|205474.7|205324.7|205503.9|205353.9|205503.9|205353.9|205474.7|205324.7|32
1635520010000|2021-10-29 15:06:50|205507.1|205357.1|205510.9|205360.9|205511.3|205361.3|205505|205355|23
1635520020000|2021-10-29 15:07:00|205510.3|205360.3|205509.2|205359.2|205512.3|205362.3|205501.1|205351.1|31
1635520030000|2021-10-29 15:07:10|205510.1|205360.1|205506.3|205356.3|205510.1|205360.1|205505.6|205355.6|23
1635520040000|2021-10-29 15:07:20|205507.7|205357.7|205474.1|205324.1|205507.7|205357.7|205473.1|205323.1|20
1635520050000|2021-10-29 15:07:30|205475.9|205325.9|205465.9|205315.9|205475.9|205325.9|205465.9|205315.9|29
1635520060000|2021-10-29 15:07:40|205469.1|205319.1|205466|205316|205469.6|205319.6|205464.8|205314.8|31
1635520070000|2021-10-29 15:07:50|205465.9|205315.9|205437.4|205287.4|205466.1|205316.1|205423.8|205273.8|33
1635520080000|2021-10-29 15:08:00|205434.7|205284.7|205434.4|205284.4|205436.5|205286.5|205431.1|205281.1|32
1635520090000|2021-10-29 15:08:10|205434.6|205284.6|205425.8|205275.8|205435.5|205285.5|205425.5|205275.5|22
1635520100000|2021-10-29 15:08:20|205421|205271|205424.4|205274.4|205432.1|205282.1|205421|205271|29
1635520110000|2021-10-29 15:08:30|205425.6|205275.6|205442.4|205292.4|205446.3|205296.3|205424.8|205274.8|28
1635520120000|2021-10-29 15:08:40|205441.8|205291.8|205437.1|205287.1|205441.8|205291.8|205436.8|205286.8|25
1635520130000|2021-10-29 15:08:50|205436.6|205286.6|205476.7|205326.7|205480.1|205330.1|205436.6|205286.6|30
1635520140000|2021-10-29 15:09:00|205477.8|205327.8|205511.4|205361.4|205519|205369|205475|205325|34
1635520150000|2021-10-29 15:09:10|205511.5|205361.5|205515.1|205365.1|205519.6|205369.6|205509.8|205359.8|27
1635520160000|2021-10-29 15:09:20|205516.7|205366.7|205522.1|205372.1|205523.7|205373.7|205515.8|205365.8|24
1635520170000|2021-10-29 15:09:30|205521|205371|205520.6|205370.6|205526.3|205376.3|205520.1|205370.1|32
1635520180000|2021-10-29 15:09:40|205522|205372|205522.1|205372.1|205524.7|205374.7|205521.6|205371.6|25
1635520190000|2021-10-29 15:09:50|205522.7|205372.7|205523.4|205373.4|205528|205378|205522.3|205372.3|25
1635520200000|2021-10-29 15:10:00|205523.2|205373.2|205472.7|205322.7|205523.8|205373.8|205471.3|205321.3|36
1635520210000|2021-10-29 15:10:10|205475|205325|205484.7|205334.7|205488.3|205338.3|205475|205325|35
1635520220000|2021-10-29 15:10:20|205485|205335|205485.1|205335.1|205490.2|205340.2|205480.3|205330.3|30
1635520230000|2021-10-29 15:10:30|205487.8|205337.8|205485.5|205335.5|205489.6|205339.6|205477.1|205327.1|32
1635520240000|2021-10-29 15:10:40|205480.8|205330.8|205479.8|205329.8|205481.7|205331.7|205473.8|205323.8|26
1635520250000|2021-10-29 15:10:50|205479.7|205329.7|205474.6|205324.6|205480.6|205330.6|205474.5|205324.5|21
1635520260000|2021-10-29 15:11:00|205474.3|205324.3|205450.4|205300.4|205476.7|205326.7|205450.4|205300.4|35
1635520270000|2021-10-29 15:11:10|205453.3|205303.3|205487.7|205337.7|205488.9|205338.9|205453.3|205303.3|32
1635520280000|2021-10-29 15:11:20|205488.9|205338.9|205478.2|205328.2|205488.9|205338.9|205477.1|205327.1|23
1635520290000|2021-10-29 15:11:30|205477.7|205327.7|205477.3|205327.3|205478.2|205328.2|205474.7|205324.7|28
1635520300000|2021-10-29 15:11:40|205477|205327|205473|205323|205481.1|205331.1|205466.2|205316.2|31
1635520310000|2021-10-29 15:11:50|205472|205322|205469.1|205319.1|205472.4|205322.4|205469|205319|23
1635520320000|2021-10-29 15:12:00|205467|205317|205468|205318|205472|205322|205461|205311|27
1635520330000|2021-10-29 15:12:10|205467.6|205317.6|205472|205322|205472|205322|205465.7|205315.7|27
1635520340000|2021-10-29 15:12:20|205471.9|205321.9|205501.3|205351.3|205510|205360|205471.9|205321.9|29
1635520350000|2021-10-29 15:12:30|205498.2|205348.2|205499.2|205349.2|205503.6|205353.6|205497.1|205347.1|28
1635520360000|2021-10-29 15:12:40|205500.3|205350.3|205502.2|205352.2|205503.7|205353.7|205499.2|205349.2|21
1635520370000|2021-10-29 15:12:50|205502.4|205352.4|205501.1|205351.1|205506.2|205356.2|205501.1|205351.1|19
1635520380000|2021-10-29 15:13:00|205501.6|205351.6|205506.2|205356.2|205506.2|205356.2|205501.6|205351.6|16
1635520390000|2021-10-29 15:13:10|205506|205356|205555.6|205405.6|205557.9|205407.9|205503.7|205353.7|29
1635520400000|2021-10-29 15:13:20|205555.4|205405.4|205561.8|205411.8|205562.5|205412.5|205555.4|205405.4|28
1635520410000|2021-10-29 15:13:30|205561.3|205411.3|205553.5|205403.5|205561.3|205411.3|205546.6|205396.6|30
1635520420000|2021-10-29 15:13:40|205552.7|205402.7|205554.9|205404.9|205557.5|205407.5|205552.7|205402.7|20
1635520430000|2021-10-29 15:13:50|205556.5|205406.5|205553.9|205403.9|205556.5|205406.5|205553.9|205403.9|19
1635520440000|2021-10-29 15:14:00|205554.3|205404.3|205547.3|205397.3|205554.6|205404.6|205546|205396|23
1635520450000|2021-10-29 15:14:10|205550.3|205400.3|205549|205399|205550.4|205400.4|205546|205396|28
1635520460000|2021-10-29 15:14:20|205548.9|205398.9|205551.6|205401.6|205553|205403|205548.1|205398.1|22
1635520470000|2021-10-29 15:14:30|205551.3|205401.3|205557.1|205407.1|205557.7|205407.7|205547.3|205397.3|18
1635520480000|2021-10-29 15:14:40|205557.5|205407.5|205560.7|205410.7|205563.2|205413.2|205556|205406|29
1635520490000|2021-10-29 15:14:50|205560.8|205410.8|205559.9|205409.9|205566.5|205416.5|205558.2|205408.2|27
1635520500000|2021-10-29 15:15:00|205556.7|205406.7|205560.9|205410.9|205561.4|205411.4|205554.2|205404.2|31
1635520510000|2021-10-29 15:15:10|205560.5|205410.5|205548.2|205398.2|205564|205414|205542.7|205392.7|31
1635520520000|2021-10-29 15:15:20|205549.1|205399.1|205543.9|205393.9|205549.8|205399.8|205543.3|205393.3|27
1635520530000|2021-10-29 15:15:30|205544.6|205394.6|205560.3|205410.3|205569|205419|205532.1|205382.1|34
1635520540000|2021-10-29 15:15:40|205559.8|205409.8|205600.3|205450.3|205601.6|205451.6|205559.1|205409.1|33
1635520550000|2021-10-29 15:15:50|205600.1|205450.1|205598|205448|205604.6|205454.6|205597.6|205447.6|31
1635520560000|2021-10-29 15:16:00|205595.4|205445.4|205602.1|205452.1|205608.7|205458.7|205595.4|205445.4|36
1635520570000|2021-10-29 15:16:10|205617.7|205467.7|205604.4|205454.4|205617.7|205467.7|205599|205449|38
1635520580000|2021-10-29 15:16:20|205604.3|205454.3|205659.8|205509.8|205660.1|205510.1|205601.6|205451.6|31
1635520590000|2021-10-29 15:16:30|205660|205510|205663.4|205513.4|205670.4|205559.8|205609.8|205497.5|33
1635520600000|2021-10-29 15:16:40|205663.2|205513.2|205722.8|205572.8|205723.7|205573.7|205662.3|205512.3|31
1635520610000|2021-10-29 15:16:50|205724.1|205574.1|205715|205565|205724.9|205574.9|205714.8|205564.8|29
1635520620000|2021-10-29 15:17:00|205714.6|205564.6|205679.8|205529.8|205727.8|205577.8|205676.5|205526.5|32
1635520630000|2021-10-29 15:17:10|205679.9|205529.9|205681.7|205531.7|205682|205532|205676.3|205526.3|18
1635520640000|2021-10-29 15:17:20|205681.5|205531.5|205694.4|205544.4|205698|205548|205681.5|205531.5|19
1635520650000|2021-10-29 15:17:30|205699.3|205549.3|205704.6|205554.6|205711.2|205561.2|205699.3|205549.3|37
1635520660000|2021-10-29 15:17:40|205705.3|205555.3|205707|205557|205710.9|205560.9|205698.2|205548.2|29
1635520670000|2021-10-29 15:17:50|205706.9|205556.9|205698.3|205548.3|205707.6|205557.6|205696.5|205546.5|31
1635520680000|2021-10-29 15:18:00|205698.2|205548.2|205680.9|205530.9|205699.1|205549.1|205680.5|205530.5|32
1635520690000|2021-10-29 15:18:10|205680.8|205530.8|205667.7|205517.7|205681.6|205531.6|205667.7|205517.7|36
1635520700000|2021-10-29 15:18:20|205668.3|205518.3|205671.5|205521.5|205679.1|205529.1|205668.3|205518.3|34
1635520710000|2021-10-29 15:18:30|205673.6|205523.6|205677.5|205527.5|205686.8|205536.8|205671|205521|35
1635520720000|2021-10-29 15:18:40|205677.3|205527.3|205679.8|205529.8|205683.9|205533.9|205665.7|205515.7|35
1635520730000|2021-10-29 15:18:50|205678.6|205528.6|205680.8|205530.8|205681.7|205531.7|205676.5|205526.5|29
1635520740000|2021-10-29 15:19:00|205680.1|205530.1|205662.1|205512.1|205690.2|205540.2|205662.1|205512.1|36
1635520750000|2021-10-29 15:19:10|205661.5|205511.5|205661.4|205511.4|205665.9|205558.5|205608.5|205500.3|27
1635520760000|2021-10-29 15:19:20|205663.8|205513.8|205675|205525|205678.9|205528.9|205659.8|205509.8|36
1635520770000|2021-10-29 15:19:30|205676|205526|205674|205524|205680.8|205530.8|205670.7|205520.7|33
1635520780000|2021-10-29 15:19:40|205674.6|205524.6|205692.8|205542.8|205693.4|205543.4|205671.2|205521.2|40
1635520790000|2021-10-29 15:19:50|205691.9|205541.9|205685.1|205535.1|205692.3|205542.3|205684.8|205534.8|29
1635520800000|2021-10-29 15:20:00|205685|205535|205685.1|205535.1|205695|205545|205679|205529|26
1635520810000|2021-10-29 15:20:10|205686.1|205536.1|205680.2|205530.2|205688.4|205538.4|205679.2|205529.2|35
1635520820000|2021-10-29 15:20:20|205680.7|205530.7|205674.4|205524.4|205681.2|205531.2|205673.5|205523.5|26
1635520830000|2021-10-29 15:20:30|205675.8|205525.8|205687.8|205537.8|205694|205544|205675.6|205525.6|31
1635520840000|2021-10-29 15:20:40|205687.9|205537.9|205688.6|205538.6|205692.8|205542.8|205680.8|205530.8|32
1635520850000|2021-10-29 15:20:50|205687.5|205537.5|205689.7|205539.7|205689.7|205539.7|205685.6|205535.6|28
1635520860000|2021-10-29 15:21:00|205689.6|205539.6|205679.3|205529.3|205693|205543|205678.4|205528.4|30
1635520870000|2021-10-29 15:21:10|205678.9|205528.9|205671.4|205521.4|205678.9|205528.9|205657.1|205507.1|25
1635520880000|2021-10-29 15:21:20|205670.8|205520.8|205667.4|205517.4|205674.4|205524.4|205666.8|205516.8|21
1635520890000|2021-10-29 15:21:30|205646.8|205496.8|205550.6|205400.6|205646.8|205496.8|205550.4|205400.4|36
1635520900000|2021-10-29 15:21:40|205549.8|205399.8|205552|205402|205555|205405|205549.4|205399.4|23
1635520910000|2021-10-29 15:21:50|205551.6|205401.6|205551.3|205401.3|205553.5|205403.5|205550.2|205400.2|25
1635520920000|2021-10-29 15:22:00|205551.2|205401.2|205554.4|205404.4|205559.5|205409.5|205550.5|205400.5|26
1635520930000|2021-10-29 15:22:10|205554.7|205404.7|205552.9|205402.9|205561.1|205411.1|205552.9|205402.9|27
1635520940000|2021-10-29 15:22:20|205553.1|205403.1|205548.4|205398.4|205553.1|205403.1|205543.2|205393.2|28
1635520950000|2021-10-29 15:22:30|205549|205399|205548.5|205398.5|205549.7|205399.7|205546.2|205396.2|28
1635520960000|2021-10-29 15:22:40|205550.1|205400.1|205546.2|205396.2|205552.2|205402.2|205546|205396|22
1635520970000|2021-10-29 15:22:50|205547|205397|205548.9|205398.9|205550.5|205400.5|205545|205395|24
1635520980000|2021-10-29 15:23:00|205548.8|205398.8|205553.3|205403.3|205553.3|205403.3|205546.8|205396.8|25
1635520990000|2021-10-29 15:23:10|205552|205402|205562.7|205412.7|205563.7|205413.7|205545|205395|34
1635521000000|2021-10-29 15:23:20|205563.6|205413.6|205564.3|205414.3|205565.6|205415.6|205561.6|205411.6|32
1635521010000|2021-10-29 15:23:30|205565.2|205415.2|205557.4|205407.4|205567.6|205417.6|205554.9|205404.9|24
1635521020000|2021-10-29 15:23:40|205557.6|205407.6|205588.9|205438.9|205595|205445|205557.6|205407.6|35
1635521030000|2021-10-29 15:23:50|205588|205438|205572|205422|205588.1|205438.1|205569.8|205419.8|27
1635521040000|2021-10-29 15:24:00|205571.1|205421.1|205566.9|205416.9|205572.5|205422.5|205566.9|205416.9|30
1635521050000|2021-10-29 15:24:10|205566.2|205416.2|205562.8|205412.8|205567.3|205417.3|205559.8|205409.8|28
1635521060000|2021-10-29 15:24:20|205563.1|205413.1|205572.6|205422.6|205572.8|205422.8|205563.1|205413.1|35
1635521070000|2021-10-29 15:24:30|205572.3|205422.3|205570.2|205420.2|205573.8|205423.8|205570.2|205420.2|22
1635521080000|2021-10-29 15:24:40|205569.5|205419.5|205566.6|205416.6|205569.5|205419.5|205564.8|205414.8|27
1635521090000|2021-10-29 15:24:50|205565.5|205415.5|205572.7|205422.7|205573|205423|205565.3|205415.3|25
1635521100000|2021-10-29 15:25:00|205571.5|205421.5|205618.9|205468.9|205620.7|205470.7|205562.3|205412.3|32
1635521110000|2021-10-29 15:25:10|205617.8|205467.8|205630.8|205480.8|205637.1|205487.1|205616.7|205466.7|30
1635521120000|2021-10-29 15:25:20|205631.2|205481.2|205654|205504|205655.8|205505.8|205628.3|205478.3|32
1635521130000|2021-10-29 15:25:30|205651.1|205501.1|205642.3|205492.3|205652.2|205502.2|205631.4|205481.4|34
1635521140000|2021-10-29 15:25:40|205643.6|205493.6|205650.1|205500.1|205650.1|205500.1|205641.5|205491.5|22
1635521150000|2021-10-29 15:25:50|205636.2|205486.2|205633.3|205483.3|205638.3|205488.3|205629|205479|30
1635521160000|2021-10-29 15:26:00|205632.8|205482.8|205642.4|205492.4|205644.4|205494.4|205632.8|205482.8|32
1635521170000|2021-10-29 15:26:10|205641.8|205491.8|205636|205486|205641.8|205491.8|205630.3|205480.3|33
1635521180000|2021-10-29 15:26:20|205635.7|205485.7|205642.5|205492.5|205647.3|205497.3|205635.7|205485.7|33
1635521190000|2021-10-29 15:26:30|205640.6|205490.6|205638.9|205488.9|205643.7|205493.7|205637.2|205487.2|27
1635521200000|2021-10-29 15:26:40|205638.5|205488.5|205639.4|205489.4|205640.2|205490.2|205635.7|205485.7|18
1635521210000|2021-10-29 15:26:50|205639|205489|205639.5|205489.5|205641.2|205491.2|205638.3|205488.3|21
1635521220000|2021-10-29 15:27:00|205639.7|205489.7|205646.4|205496.4|205647.3|205497.3|205639.6|205489.6|27
1635521230000|2021-10-29 15:27:10|205646.8|205496.8|205650.2|205500.2|205652.1|205502.1|205646.7|205496.7|29
1635521240000|2021-10-29 15:27:20|205649.4|205499.4|205698.4|205548.4|205702.6|205603.2|205627.8|205499.4|32
1635521250000|2021-10-29 15:27:30|205698.7|205548.7|205716.2|205566.2|205716.2|205566.2|205693.7|205543.7|34
1635521260000|2021-10-29 15:27:40|205715.3|205565.3|205734.7|205584.7|205752.2|205653.1|205703.1|205562.6|34
1635521270000|2021-10-29 15:27:50|205739.1|205589.1|205759.4|205609.4|205761.4|205611.4|205735.9|205585.9|37
1635521280000|2021-10-29 15:28:00|205759.6|205609.6|205746.5|205596.5|205761.2|205611.2|205733.9|205583.9|38
1635521290000|2021-10-29 15:28:10|205742.5|205592.5|205733.3|205583.3|205752.3|205602.3|205733.3|205583.3|25
1635521300000|2021-10-29 15:28:20|205731.1|205581.1|205741.9|205591.9|205743.8|205593.8|205729.1|205579.1|36
1635521310000|2021-10-29 15:28:30|205742.8|205592.8|205749|205599|205760.6|205610.6|205740.5|205590.5|30
1635521320000|2021-10-29 15:28:40|205747.5|205597.5|205758.8|205608.8|205762.3|205612.3|205747.5|205597.5|34
1635521330000|2021-10-29 15:28:50|205759.3|205609.3|205756.8|205606.8|205759.9|205609.9|205752.5|205602.5|27
1635521340000|2021-10-29 15:29:00|205758|205608|205732.7|205582.7|205758|205608|205731.1|205581.1|34
1635521350000|2021-10-29 15:29:10|205732.5|205582.5|205739.8|205589.8|205743.9|205593.9|205729.8|205579.8|33
1635521360000|2021-10-29 15:29:20|205738.9|205588.9|205728|205578|205743.8|205593.8|205726.3|205576.3|32
1635521370000|2021-10-29 15:29:30|205728.7|205578.7|205679.2|205529.2|205728.7|205578.7|205679.2|205529.2|32
1635521380000|2021-10-29 15:29:40|205679.7|205529.7|205665.2|205515.2|205681.8|205531.8|205658.9|205508.9|39
1635521390000|2021-10-29 15:29:50|205663.5|205513.5|205680.1|205530.1|205683.6|205533.6|205662|205512|36
1635521400000|2021-10-29 15:30:00|205680.7|205530.7|205656.3|205506.3|205681.5|205531.5|205655|205505|35
1635521410000|2021-10-29 15:30:10|205656.4|205506.4|205647.5|205497.5|205662.4|205512.4|205647.5|205497.5|34
1635521420000|2021-10-29 15:30:20|205648.5|205498.5|205629.4|205479.4|205649.8|205499.8|205628.7|205478.7|31
1635521430000|2021-10-29 15:30:30|205632.1|205482.1|205642.4|205492.4|205644.7|205494.7|205632.1|205482.1|32
1635521440000|2021-10-29 15:30:40|205638.1|205488.1|205645.7|205495.7|205647.2|205497.2|205632.5|205482.5|36
1635521450000|2021-10-29 15:30:50|205645.1|205495.1|205626.7|205476.7|205645.1|205495.1|205625.4|205475.4|33
1635521460000|2021-10-29 15:31:00|205627.4|205477.4|205633.2|205483.2|205643.3|205493.3|205625.2|205475.2|35
1635521470000|2021-10-29 15:31:10|205632.4|205482.4|205605.2|205455.2|205633.8|205483.8|205602.1|205452.1|33
1635521480000|2021-10-29 15:31:20|205604.1|205454.1|205604.3|205454.3|205605.3|205455.3|205602.7|205452.7|25
1635521490000|2021-10-29 15:31:30|205603.7|205453.7|205556.7|205406.7|205605.2|205455.2|205555.4|205405.4|32
1635521500000|2021-10-29 15:31:40|205556.5|205406.5|205474.2|205324.2|205557.3|205407.3|205472.1|205322.1|34
1635521510000|2021-10-29 15:31:50|205476.8|205326.8|205477.9|205327.9|205480.3|205330.3|205467.9|205317.9|32
1635521520000|2021-10-29 15:32:00|205476.9|205326.9|205471.5|205321.5|205477.4|205327.4|205467.3|205317.3|32
1635521530000|2021-10-29 15:32:10|205474.6|205324.6|205467.8|205317.8|205475.6|205325.6|205465.5|205315.5|25
1635521540000|2021-10-29 15:32:20|205467.4|205317.4|205468.6|205318.6|205468.8|205318.8|205464.1|205314.1|24
1635521550000|2021-10-29 15:32:30|205468.4|205318.4|205466.9|205316.9|205468.4|205318.4|205451.3|205301.3|31
1635521560000|2021-10-29 15:32:40|205468.3|205318.3|205462.8|205312.8|205470|205320|205455.8|205305.8|34
1635521570000|2021-10-29 15:32:50|205463.4|205313.4|205461.4|205311.4|205464.5|205314.5|205457.9|205307.9|30
1635521580000|2021-10-29 15:33:00|205461.2|205311.2|205428.8|205278.8|205463.7|205313.7|205428.8|205278.8|33
1635521590000|2021-10-29 15:33:10|205430.5|205280.5|205462.2|205312.2|205462.2|205312.2|205429.5|205279.5|36
1635521600000|2021-10-29 15:33:20|205460|205310|205429.5|205279.5|205460.6|205310.6|205429.5|205279.5|33
1635521610000|2021-10-29 15:33:30|205429.6|205279.6|205385.1|205235.1|205440|205290|205382.2|205232.2|33
1635521620000|2021-10-29 15:33:40|205388.6|205238.6|205373.6|205223.6|205425.9|205275.9|205359.4|205209.4|32
1635521630000|2021-10-29 15:33:50|205372.1|205222.1|205375.2|205225.2|205382.3|205232.3|205363.7|205213.7|34
1635521640000|2021-10-29 15:34:00|205376.3|205226.3|205379.6|205229.6|205392.5|205242.5|205376.3|205226.3|32
1635521650000|2021-10-29 15:34:10|205380.4|205230.4|205357.9|205207.9|205380.4|205230.4|205333.9|205183.9|31
1635521660000|2021-10-29 15:34:20|205357|205207|205387.9|205237.9|205389.2|205239.2|205356.3|205206.3|36
1635521670000|2021-10-29 15:34:30|205387.2|205237.2|205394.4|205244.4|205396.5|205246.5|205386.9|205236.9|21
1635521680000|2021-10-29 15:34:40|205396|205246|205380.7|205230.7|205396|205246|205335.9|205185.9|36
1635521690000|2021-10-29 15:34:50|205386.9|205236.9|205393.6|205243.6|205400.8|205250.8|205384.3|205234.3|35
1635521700000|2021-10-29 15:35:00|205393.7|205243.7|205358.9|205208.9|205400.2|205250.2|205342.5|205192.5|39
1635521710000|2021-10-29 15:35:10|205360.3|205210.3|205358.7|205208.7|205366.3|205216.3|205358.7|205208.7|38
1635521720000|2021-10-29 15:35:20|205358.6|205208.6|205388.9|205238.9|205390.3|205240.3|205357.1|205207.1|31
1635521730000|2021-10-29 15:35:30|205387.8|205237.8|205389.5|205239.5|205392.2|205242.2|205383|205233|33
1635521740000|2021-10-29 15:35:40|205389.1|205239.1|205340.5|205190.5|205389.1|205239.1|205338.4|205188.4|32
1635521750000|2021-10-29 15:35:50|205339.9|205189.9|205337.4|205187.4|205344.9|205194.9|205332.3|205182.3|25
1635521760000|2021-10-29 15:36:00|205336.1|205186.1|205330.7|205180.7|205338.9|205188.9|205330.7|205180.7|29
1635521770000|2021-10-29 15:36:10|205330.2|205180.2|205372.2|205222.2|205421.1|205271.1|205329.1|205179.1|35
1635521780000|2021-10-29 15:36:20|205381.6|205231.6|205371.2|205221.2|205382.6|205232.6|205367.1|205217.1|32
1635521790000|2021-10-29 15:36:30|205373.5|205223.5|205338.6|205188.6|205378.6|205228.6|205333.8|205183.8|38
1635521800000|2021-10-29 15:36:40|205339.1|205189.1|205326.3|205176.3|205339.2|205189.2|205326.3|205176.3|30
1635521810000|2021-10-29 15:36:50|205327.3|205177.3|205288.9|205138.9|205327.3|205177.3|205284.6|205134.6|30
1635521820000|2021-10-29 15:37:00|205288.6|205138.6|205291.8|205141.8|205291.8|205141.8|205287.2|205137.2|25
1635521830000|2021-10-29 15:37:10|205290.3|205140.3|205309.2|205159.2|205309.2|205159.2|205290.3|205140.3|27
1635521840000|2021-10-29 15:37:20|205308|205158|205315|205165|205324|205174|205302.3|205152.3|37
1635521850000|2021-10-29 15:37:30|205310.2|205160.2|205334.1|205184.1|205334.6|205184.6|205299.8|205149.8|37
1635521860000|2021-10-29 15:37:40|205341.2|205191.2|205341.4|205191.4|205346.2|205196.2|205293.1|205143.1|35
1635521870000|2021-10-29 15:37:50|205336.9|205186.9|205320|205170|205336.9|205186.9|205317.5|205167.5|34
1635521880000|2021-10-29 15:38:00|205321.7|205171.7|205326.4|205176.4|205327.9|205177.9|205318.1|205168.1|31
1635521890000|2021-10-29 15:38:10|205326.6|205176.6|205310.2|205160.2|205326.6|205176.6|205310.2|205160.2|30
1635521900000|2021-10-29 15:38:20|205309.1|205159.1|205326.7|205176.7|205327.9|205177.9|205309.1|205159.1|26
1635521910000|2021-10-29 15:38:30|205326.5|205176.5|205334.5|205184.5|205336.1|205186.1|205326.5|205176.5|29
1635521920000|2021-10-29 15:38:40|205334|205184|205331.3|205181.3|205334.6|205184.6|205331|205181|29
1635521930000|2021-10-29 15:38:50|205331.5|205181.5|205352|205202|205354.8|205204.8|205331.1|205181.1|33
1635521940000|2021-10-29 15:39:00|205352.8|205202.8|205351.1|205201.1|205397.4|205247.4|205350.3|205200.3|37
1635521950000|2021-10-29 15:39:10|205351.6|205201.6|205350.1|205200.1|205352.9|205202.9|205345.8|205195.8|33
1635521960000|2021-10-29 15:39:20|205349|205199|205352.1|205202.1|205352.4|205202.4|205340.2|205190.2|36
1635521970000|2021-10-29 15:39:30|205352.4|205202.4|205346.8|205196.8|205352.4|205202.4|205344.6|205194.6|31
1635521980000|2021-10-29 15:39:40|205346.7|205196.7|205342|205192|205348.4|205198.4|205335.8|205185.8|34
1635521990000|2021-10-29 15:39:50|205341.9|205191.9|205338.8|205188.8|205345.9|205195.9|205332.9|205182.9|38
1635522000000|2021-10-29 15:40:00|205339.8|205189.8|205325.7|205175.7|205354.1|205204.1|205317.1|205167.1|36
1635522010000|2021-10-29 15:40:10|205324.4|205174.4|205344.2|205194.2|205345.2|205195.2|205324.4|205174.4|38
1635522020000|2021-10-29 15:40:20|205344|205194|205350.4|205200.4|205352.4|205202.4|205342.9|205192.9|30
1635522030000|2021-10-29 15:40:30|205348.4|205198.4|205345.9|205195.9|205349.1|205199.1|205345.4|205195.4|31
1635522040000|2021-10-29 15:40:40|205347.2|205197.2|205347.4|205197.4|205349.2|205199.2|205341.3|205191.3|36
1635522050000|2021-10-29 15:40:50|205347.6|205197.6|205385.1|205235.1|205390.3|205240.3|205346.8|205196.8|39
1635522060000|2021-10-29 15:41:00|205386.8|205236.8|205382|205232|205404.4|205254.4|205382|205232|39
1635522070000|2021-10-29 15:41:10|205382.5|205232.5|205336.2|205186.2|205386.4|205236.4|205336.2|205186.2|31
1635522080000|2021-10-29 15:41:20|205337.1|205187.1|205324.8|205174.8|205338.9|205188.9|205323.6|205173.6|33
1635522090000|2021-10-29 15:41:30|205324.1|205174.1|205315.5|205165.5|205324.1|205174.1|205309.9|205159.9|38
1635522100000|2021-10-29 15:41:40|205298.8|205148.8|205291.3|205141.3|205298.8|205148.8|205284|205134|32
1635522110000|2021-10-29 15:41:50|205291.7|205141.7|205304.4|205154.4|205304.4|205154.4|205290.3|205140.3|25
1635522120000|2021-10-29 15:42:00|205303.2|205153.2|205326.8|205176.8|205341.9|205191.9|205301.4|205151.4|34
1635522130000|2021-10-29 15:42:10|205327.7|205177.7|205291.5|205141.5|205328.5|205178.5|205289.5|205139.5|36
1635522140000|2021-10-29 15:42:20|205291.9|205141.9|205294.4|205144.4|205299.6|205149.6|205283.7|205133.7|33
1635522150000|2021-10-29 15:42:30|205296.1|205146.1|205293.3|205143.3|205300.1|205150.1|205284.7|205134.7|28
1635522160000|2021-10-29 15:42:40|205291|205141|205292.4|205142.4|205295.5|205145.5|205286.4|205136.4|30
1635522170000|2021-10-29 15:42:50|205292.3|205142.3|205257.8|205107.8|205292.3|205142.3|205250.2|205100.2|32
1635522180000|2021-10-29 15:43:00|205257.1|205107.1|205215.9|205065.9|205257.1|205107.1|205215.2|205065.2|33
1635522190000|2021-10-29 15:43:10|205218.3|205068.3|205247.3|205097.3|205248.2|205098.2|205217.3|205067.3|38
1635522200000|2021-10-29 15:43:20|205247.4|205097.4|205286|205136|205287.2|205137.2|205244.2|205094.2|31
1635522210000|2021-10-29 15:43:30|205284|205134|205287.6|205137.6|205291.9|205141.9|205271.5|205121.5|31
1635522220000|2021-10-29 15:43:40|205294.7|205144.7|205271.3|205121.3|205294.7|205144.7|205271|205121|34
1635522230000|2021-10-29 15:43:50|205271.1|205121.1|205298.3|205148.3|205300.3|205150.3|205271.1|205121.1|29
1635522240000|2021-10-29 15:44:00|205298.8|205148.8|205312.6|205162.6|205314.7|205164.7|205291.1|205141.1|33
1635522250000|2021-10-29 15:44:10|205311.8|205161.8|205291.9|205141.9|205312.6|205200|205247.7|205141.7|33
1635522260000|2021-10-29 15:44:20|205292.1|205142.1|205291.6|205141.6|205299.5|205149.5|205290.3|205140.3|34
1635522270000|2021-10-29 15:44:30|205291.9|205141.9|205283.1|205133.1|205295.3|205145.3|205281.1|205131.1|23
1635522280000|2021-10-29 15:44:40|205285.7|205135.7|205288.4|205138.4|205291|205141|205284.2|205134.2|29
1635522290000|2021-10-29 15:44:50|205288.3|205138.3|205255.6|205105.6|205288.3|205138.3|205253.7|205103.7|27
1635522300000|2021-10-29 15:45:00|205255.3|205105.3|205251.5|205101.5|205262.8|205112.8|205251.5|205101.5|33
1635522310000|2021-10-29 15:45:10|205262.7|205112.7|205334.4|205184.4|205336|205186|205217.7|205106.5|38
1635522320000|2021-10-29 15:45:20|205333.9|205183.9|205330.8|205180.8|205337|205187|205329|205179|28
1635522330000|2021-10-29 15:45:30|205328.5|205178.5|205336.7|205186.7|205336.7|205186.7|205314.8|205164.8|36
1635522340000|2021-10-29 15:45:40|205337|205187|205326.4|205176.4|205339.8|205189.8|205325.2|205175.2|32
1635522350000|2021-10-29 15:45:50|205327|205177|205327.1|205177.1|205335.6|205185.6|205326|205176|31
1635522360000|2021-10-29 15:46:00|205328|205178|205337.5|205187.5|205337.5|205187.5|205327.4|205177.4|31
1635522370000|2021-10-29 15:46:10|205337.2|205187.2|205335.5|205185.5|205338.4|205188.4|205327.3|205177.3|28
1635522380000|2021-10-29 15:46:20|205335.6|205185.6|205344.1|205194.1|205344.1|205194.1|205327.3|205177.3|24
1635522390000|2021-10-29 15:46:30|205346|205196|205334.5|205184.5|205346|205196|205331.5|205181.5|33
1635522400000|2021-10-29 15:46:40|205333.4|205183.4|205338.3|205188.3|205344.1|205194.1|205332.6|205182.6|34
1635522410000|2021-10-29 15:46:50|205337.6|205187.6|205282.4|205132.4|205338.9|205188.9|205279.4|205129.4|32
1635522420000|2021-10-29 15:47:00|205281.7|205131.7|205308.8|205158.8|205336.1|205186.1|205271.2|205121.2|36
1635522430000|2021-10-29 15:47:10|205309.9|205159.9|205313.4|205163.4|205313.4|205163.4|205281.4|205131.4|37
1635522440000|2021-10-29 15:47:20|205319|205169|205267.5|205117.5|205319|205169|205262.4|205112.4|37
1635522450000|2021-10-29 15:47:30|205272.7|205122.7|205301.7|205151.7|205301.9|205151.9|205272.7|205122.7|28
1635522460000|2021-10-29 15:47:40|205301.5|205151.5|205283.7|205133.7|205313.8|205163.8|205276|205126|31
1635522470000|2021-10-29 15:47:50|205281.6|205131.6|205283.4|205133.4|205285.7|205135.7|205276.9|205126.9|28
1635522480000|2021-10-29 15:48:00|205283.2|205133.2|205289.5|205139.5|205296.1|205146.1|205282.7|205132.7|33
1635522490000|2021-10-29 15:48:10|205288.8|205138.8|205280.9|205130.9|205291.3|205141.3|205266.1|205116.1|31
1635522500000|2021-10-29 15:48:20|205281.7|205131.7|205332.3|205182.3|205332.3|205182.3|205270.4|205120.4|34
1635522510000|2021-10-29 15:48:30|205330.7|205180.7|205331|205181|205333.6|205183.6|205324|205174|34
1635522520000|2021-10-29 15:48:40|205329.5|205179.5|205377|205227|205380.9|205230.9|205328.4|205178.4|32
1635522530000|2021-10-29 15:48:50|205405.1|205255.1|205420.8|205270.8|205425.9|205275.9|205402.8|205252.8|37
1635522540000|2021-10-29 15:49:00|205419.6|205269.6|205410.5|205260.5|205425.4|205275.4|205400.7|205250.7|34
1635522550000|2021-10-29 15:49:10|205407.1|205257.1|205402.5|205252.5|205410.3|205260.3|205396.8|205246.8|34
1635522560000|2021-10-29 15:49:20|205401.3|205251.3|205404.5|205254.5|205405.6|205255.6|205385.6|205235.6|37
1635522570000|2021-10-29 15:49:30|205418.4|205268.4|205424.4|205274.4|205430.8|205280.8|205414.5|205264.5|30
1635522580000|2021-10-29 15:49:40|205419.8|205269.8|205426.1|205276.1|205429.3|205279.3|205419.8|205269.8|24
1635522590000|2021-10-29 15:49:50|205425.6|205275.6|205408.9|205258.9|205425.6|205275.6|205402.6|205252.6|34
1635522600000|2021-10-29 15:50:00|205411|205261|205398.1|205248.1|205412.4|205262.4|205385.3|205235.3|35
1635522610000|2021-10-29 15:50:10|205401.2|205251.2|205417.6|205267.6|205419.2|205269.2|205401.2|205251.2|37
1635522620000|2021-10-29 15:50:20|205425.8|205275.8|205374|205224|205432.2|205282.2|205368.6|205218.6|29
1635522630000|2021-10-29 15:50:30|205373|205223|205378.2|205228.2|205380.1|205230.1|205371|205221|30
1635522640000|2021-10-29 15:50:40|205378.1|205228.1|205372.1|205222.1|205378.1|205228.1|205372.1|205222.1|21
1635522650000|2021-10-29 15:50:50|205375.2|205225.2|205372.8|205222.8|205375.6|205225.6|205371.8|205221.8|19
1635522660000|2021-10-29 15:51:00|205375.4|205225.4|205377.3|205227.3|205377.8|205227.8|205373.4|205223.4|26
1635522670000|2021-10-29 15:51:10|205377.7|205227.7|205376.8|205226.8|205379.4|205229.4|205376.8|205226.8|17
1635522680000|2021-10-29 15:51:20|205376.7|205226.7|205376.7|205226.7|205378.4|205228.4|205373.8|205223.8|25
1635522690000|2021-10-29 15:51:30|205376.6|205226.6|205421.1|205271.1|205452.7|205302.7|205376.6|205226.6|37
1635522700000|2021-10-29 15:51:40|205421.3|205271.3|205416|205266|205421.3|205271.3|205409.3|205259.3|36
1635522710000|2021-10-29 15:51:50|205413.9|205263.9|205417.7|205267.7|205424.2|205274.2|205413.1|205263.1|31
1635522720000|2021-10-29 15:52:00|205419.2|205269.2|205423.1|205273.1|205428.8|205278.8|205419.2|205269.2|30
1635522730000|2021-10-29 15:52:10|205422.6|205272.6|205423.8|205273.8|205433.5|205283.5|205422.6|205272.6|29
1635522740000|2021-10-29 15:52:20|205424.2|205274.2|205424.8|205274.8|205426|205276|205419.6|205269.6|26
1635522750000|2021-10-29 15:52:30|205424.4|205274.4|205422.3|205272.3|205426.5|205276.5|205418.8|205268.8|30
1635522760000|2021-10-29 15:52:40|205423.7|205273.7|205422.5|205272.5|205428.7|205278.7|205422.4|205272.4|30
1635522770000|2021-10-29 15:52:50|205423|205273|205432.1|205282.1|205433.9|205283.9|205422.3|205272.3|29
1635522780000|2021-10-29 15:53:00|205431.9|205281.9|205467.2|205317.2|205478.2|205328.2|205431.9|205281.9|34
1635522790000|2021-10-29 15:53:10|205476.2|205326.2|205468.7|205318.7|205482.2|205332.2|205464.4|205314.4|38
1635522800000|2021-10-29 15:53:20|205468.2|205318.2|205472.1|205322.1|205475.5|205325.5|205463.5|205313.5|33
1635522810000|2021-10-29 15:53:30|205473.3|205323.3|205476.8|205326.8|205479.1|205329.1|205472.9|205322.9|27
1635522820000|2021-10-29 15:53:40|205472.1|205322.1|205465.5|205315.5|205472.1|205322.1|205461.2|205311.2|32
1635522830000|2021-10-29 15:53:50|205464.9|205314.9|205472|205322|205472|205322|205460.4|205310.4|31
1635522840000|2021-10-29 15:54:00|205471.1|205321.1|205440.1|205290.1|205471.1|205321.1|205437.4|205287.4|36
1635522850000|2021-10-29 15:54:10|205443.6|205293.6|205436.8|205286.8|205443.8|205293.8|205436.3|205286.3|31
1635522860000|2021-10-29 15:54:20|205438.3|205288.3|205452.7|205302.7|205464.7|205314.7|205436.9|205286.9|33
1635522870000|2021-10-29 15:54:30|205460.1|205310.1|205435.6|205285.6|205464|205314|205434.7|205284.7|33
1635522880000|2021-10-29 15:54:40|205435.1|205285.1|205439|205289|205439.5|205289.5|205434|205284|19
1635522890000|2021-10-29 15:54:50|205437.2|205287.2|205470.2|205320.2|205474|205324|205433.8|205283.8|23
1635522900000|2021-10-29 15:55:00|205469.6|205319.6|205467.8|205317.8|205469.6|205319.6|205466.3|205316.3|29
1635522910000|2021-10-29 15:55:10|205468.1|205318.1|205464.3|205314.3|205468.5|205318.5|205464.3|205314.3|28
1635522920000|2021-10-29 15:55:20|205469.3|205319.3|205465.8|205315.8|205469.7|205319.7|205462.8|205312.8|29
1635522930000|2021-10-29 15:55:30|205465.4|205315.4|205468.4|205318.4|205470.5|205320.5|205465.4|205315.4|22
1635522940000|2021-10-29 15:55:40|205467.9|205317.9|205464.2|205314.2|205470.2|205320.2|205464|205314|30
1635522950000|2021-10-29 15:55:50|205464.5|205314.5|205463.9|205313.9|205466.2|205316.2|205462.9|205312.9|25
1635522960000|2021-10-29 15:56:00|205463.7|205313.7|205467.2|205317.2|205469.6|205319.6|205462.5|205312.5|28
1635522970000|2021-10-29 15:56:10|205467.3|205317.3|205468.3|205318.3|205468.3|205318.3|205462.8|205312.8|35
1635522980000|2021-10-29 15:56:20|205468.7|205318.7|205487.6|205337.6|205487.6|205337.6|205468.4|205318.4|30
1635522990000|2021-10-29 15:56:30|205477.6|205327.6|205472.7|205322.7|205477.6|205327.6|205466|205316|32
1635523000000|2021-10-29 15:56:40|205478.2|205328.2|205477.7|205327.7|205481.2|205331.2|205472|205322|26
1635523010000|2021-10-29 15:56:50|205477.6|205327.6|205481.5|205331.5|205492|205342|205473.9|205323.9|28
1635523020000|2021-10-29 15:57:00|205482.3|205332.3|205506.8|205356.8|205506.8|205356.8|205482.3|205332.3|32
1635523030000|2021-10-29 15:57:10|205504.9|205354.9|205518.5|205368.5|205524.8|205374.8|205504.9|205354.9|32
1635523040000|2021-10-29 15:57:20|205518|205368|205521|205371|205526|205376|205516.1|205366.1|21
1635523050000|2021-10-29 15:57:30|205519.5|205369.5|205518.2|205368.2|205521|205371|205516|205366|30
1635523060000|2021-10-29 15:57:40|205517.5|205367.5|205519.8|205369.8|205524.3|205374.3|205517.5|205367.5|25
1635523070000|2021-10-29 15:57:50|205521.1|205371.1|205521.6|205371.6|205523.6|205373.6|205519.1|205369.1|29
1635523080000|2021-10-29 15:58:00|205520.9|205370.9|205526.5|205376.5|205526.5|205376.5|205519.6|205369.6|23
1635523090000|2021-10-29 15:58:10|205526|205376|205525.5|205375.5|205527.9|205377.9|205520.5|205370.5|29
1635523100000|2021-10-29 15:58:20|205525.8|205375.8|205543.2|205393.2|205545|205395|205523.4|205373.4|34
1635523110000|2021-10-29 15:58:30|205542.7|205392.7|205559.1|205409.1|205566.4|205416.4|205542.7|205392.7|36
1635523120000|2021-10-29 15:58:40|205559.6|205409.6|205563.8|205413.8|205564.9|205414.9|205553.8|205403.8|33
1635523130000|2021-10-29 15:58:50|205561.5|205411.5|205574.1|205424.1|205584.8|205434.8|205558.2|205408.2|31
1635523140000|2021-10-29 15:59:00|205570.1|205420.1|205610.7|205460.7|205610.7|205460.7|205564.9|205414.9|35
1635523150000|2021-10-29 15:59:10|205628.2|205478.2|205647.6|205497.6|205649|205499|205628.2|205478.2|37
1635523160000|2021-10-29 15:59:20|205650.7|205500.7|205647.7|205497.7|205650.7|205500.7|205644.1|205494.1|27
1635523170000|2021-10-29 15:59:30|205646.9|205496.9|205676.5|205526.5|205682.2|205532.2|205646.6|205496.6|35
1635523180000|2021-10-29 15:59:40|205676.1|205526.1|205678.8|205528.8|205682.9|205532.9|205675.3|205525.3|21
1635523190000|2021-10-29 15:59:50|205683|205533|205706.5|205556.5|205706.5|205556.5|205683|205533|34
1635523200000|2021-10-29 16:00:00|205700|205550|205675.5|205525.5|205700|205550|205674|205524|31
1635523210000|2021-10-29 16:00:10|205675.4|205525.4|205634.8|205484.8|205678.1|205528.1|205631.2|205481.2|36
1635523220000|2021-10-29 16:00:20|205634.9|205484.9|205654.7|205504.7|205654.7|205504.7|205634.9|205484.9|33
1635523230000|2021-10-29 16:00:30|205655.9|205505.9|205653.5|205503.5|205660.3|205510.3|205646.8|205496.8|34
1635523240000|2021-10-29 16:00:40|205652.2|205502.2|205659.8|205509.8|205661|205511|205647.1|205497.1|35
1635523250000|2021-10-29 16:00:50|205661|205511|205644.9|205494.9|205665.5|205515.5|205641.9|205491.9|28
1635523260000|2021-10-29 16:01:00|205645.1|205495.1|205558.8|205408.8|205645.1|205495.1|205547.1|205397.1|25
1635523270000|2021-10-29 16:01:10|205558.6|205408.6|205573.3|205423.3|205573.7|205423.7|205558.6|205408.6|31
1635523280000|2021-10-29 16:01:20|205573.9|205423.9|205606.6|205456.6|205612.3|205462.3|205572|205422|30
1635523290000|2021-10-29 16:01:30|205607.5|205457.5|205604.7|205454.7|205610.1|205460.1|205604.7|205454.7|23
1635523300000|2021-10-29 16:01:40|205604.6|205454.6|205589.1|205439.1|205606.3|205456.3|205589.1|205439.1|25
1635523310000|2021-10-29 16:01:50|205591.8|205441.8|205593.1|205443.1|205593.1|205443.1|205582.6|205432.6|37
1635523320000|2021-10-29 16:02:00|205596.6|205446.6|205598.4|205448.4|205598.7|205448.7|205589.7|205439.7|33
1635523330000|2021-10-29 16:02:10|205597.8|205447.8|205583.4|205433.4|205598.1|205448.1|205573.1|205423.1|36
1635523340000|2021-10-29 16:02:20|205584.1|205434.1|205598.6|205448.6|205599.7|205449.7|205584.1|205434.1|36
1635523350000|2021-10-29 16:02:30|205598.1|205448.1|205611.7|205461.7|205611.7|205461.7|205596.4|205446.4|30
1635523360000|2021-10-29 16:02:40|205607.5|205457.5|205610|205460|205618|205468|205603.5|205453.5|35
1635523370000|2021-10-29 16:02:50|205610.2|205460.2|205611.1|205461.1|205614.6|205464.6|205609.2|205459.2|21
1635523380000|2021-10-29 16:03:00|205611.6|205461.6|205599|205449|205615.5|205465.5|205596|205446|38
1635523390000|2021-10-29 16:03:10|205598.9|205448.9|205554.9|205404.9|205599.8|205449.8|205552.3|205402.3|35
1635523400000|2021-10-29 16:03:20|205554.2|205404.2|205496|205346|205562.5|205412.5|205491.3|205341.3|38
1635523410000|2021-10-29 16:03:30|205496.4|205346.4|205513.1|205363.1|205513.1|205363.1|205464.1|205314.1|34
1635523420000|2021-10-29 16:03:40|205514.3|205364.3|205532.5|205382.5|205539|205389|205509.9|205359.9|39
1635523430000|2021-10-29 16:03:50|205532|205382|205533.8|205383.8|205534.5|205384.5|205509.5|205359.5|33
1635523440000|2021-10-29 16:04:00|205529.7|205379.7|205536.2|205386.2|205546.6|205396.6|205529.7|205379.7|32
1635523450000|2021-10-29 16:04:10|205536.4|205386.4|205537.4|205387.4|205538.4|205388.4|205532.8|205382.8|29
1635523460000|2021-10-29 16:04:20|205538.2|205388.2|205514.3|205364.3|205548.9|205398.9|205509.2|205359.2|33
1635523470000|2021-10-29 16:04:30|205512.5|205362.5|205504.7|205354.7|205518.9|205368.9|205501.5|205351.5|28
1635523480000|2021-10-29 16:04:40|205503.5|205353.5|205513.5|205363.5|205514.5|205364.5|205502.1|205352.1|22
1635523490000|2021-10-29 16:04:50|205513.6|205363.6|205506|205356|205514.4|205364.4|205505.1|205355.1|21
1635523500000|2021-10-29 16:05:00|205506.1|205356.1|205501.6|205351.6|205509.5|205359.5|205501.5|205351.5|31
1635523510000|2021-10-29 16:05:10|205500.6|205350.6|205540.4|205390.4|205546.9|205396.9|205499.6|205349.6|27
1635523520000|2021-10-29 16:05:20|205540.6|205390.6|205547.6|205397.6|205550.9|205400.9|205540.6|205390.6|33
1635523530000|2021-10-29 16:05:30|205547.8|205397.8|205547.8|205397.8|205548.5|205398.5|205546.4|205396.4|18
1635523540000|2021-10-29 16:05:40|205548.3|205398.3|205557.4|205407.4|205560.8|205410.8|205547.8|205397.8|29
1635523550000|2021-10-29 16:05:50|205557.1|205407.1|205557|205407|205560.3|205410.3|205556.8|205406.8|23
1635523560000|2021-10-29 16:06:00|205557.2|205407.2|205555.6|205405.6|205560.9|205410.9|205554.8|205404.8|21
1635523570000|2021-10-29 16:06:10|205556.2|205406.2|205583.9|205433.9|205593.8|205443.8|205550|205400|34
1635523580000|2021-10-29 16:06:20|205583.2|205433.2|205632.3|205482.3|205634.6|205484.6|205583.2|205433.2|32
1635523590000|2021-10-29 16:06:30|205632.6|205482.6|205622.3|205472.3|205633.4|205483.4|205622|205472|31
1635523600000|2021-10-29 16:06:40|205624.3|205474.3|205619.6|205469.6|205626.3|205476.3|205615.3|205465.3|29
1635523610000|2021-10-29 16:06:50|205623.7|205473.7|205617.6|205467.6|205623.7|205473.7|205613.5|205463.5|27
1635523620000|2021-10-29 16:07:00|205619.6|205469.6|205628.4|205478.4|205629|205479|205619.1|205469.1|30
1635523630000|2021-10-29 16:07:10|205628.8|205478.8|205618.7|205468.7|205629.4|205479.4|205611.8|205461.8|25
1635523640000|2021-10-29 16:07:20|205620.1|205470.1|205578|205428|205620.1|205470.1|205578|205428|33
1635523650000|2021-10-29 16:07:30|205576.3|205426.3|205576.8|205426.8|205580.8|205430.8|205576.1|205426.1|30
1635523660000|2021-10-29 16:07:40|205573.1|205423.1|205549.5|205399.5|205573.2|205423.2|205548.7|205398.7|34
1635523670000|2021-10-29 16:07:50|205549.8|205399.8|205559.4|205409.4|205564.7|205414.7|205549.6|205399.6|28
1635523680000|2021-10-29 16:08:00|205560.4|205410.4|205578.2|205428.2|205583.3|205433.3|205560.1|205410.1|33
1635523690000|2021-10-29 16:08:10|205578.5|205428.5|205590.6|205440.6|205595.4|205445.4|205578.5|205428.5|34
1635523700000|2021-10-29 16:08:20|205590.3|205440.3|205589.1|205439.1|205593.5|205443.5|205588.7|205438.7|28
1635523710000|2021-10-29 16:08:30|205590.8|205440.8|205584.5|205434.5|205591|205441|205580.3|205430.3|30
1635523720000|2021-10-29 16:08:40|205583.5|205433.5|205576|205426|205585.9|205435.9|205574|205424|30
1635523730000|2021-10-29 16:08:50|205578.1|205428.1|205578.5|205428.5|205583.2|205433.2|205575.3|205425.3|34
1635523740000|2021-10-29 16:09:00|205580|205430|205553.8|205403.8|205580|205456.3|205506.3|205391.1|36
1635523750000|2021-10-29 16:09:10|205554.1|205404.1|205531.5|205381.5|205556.4|205406.4|205527.9|205377.9|31
1635523760000|2021-10-29 16:09:20|205531.6|205381.6|205507.4|205357.4|205532.3|205382.3|205503.5|205353.5|24
1635523770000|2021-10-29 16:09:30|205507.8|205357.8|205507.8|205357.8|205512.3|205362.3|205501.7|205351.7|25
1635523780000|2021-10-29 16:09:40|205507.7|205357.7|205505.6|205355.6|205511.2|205361.2|205501.8|205351.8|27
1635523790000|2021-10-29 16:09:50|205506.1|205356.1|205504.4|205354.4|205509.1|205359.1|205503.2|205353.2|25
1635523800000|2021-10-29 16:10:00|205504.5|205354.5|205506.3|205356.3|205507.2|205357.2|205502.6|205352.6|22
1635523810000|2021-10-29 16:10:10|205506.2|205356.2|205480.5|205330.5|205518.8|205368.8|205475.1|205325.1|31
1635523820000|2021-10-29 16:10:20|205476|205326|205499.7|205349.7|205499.7|205349.7|205476|205326|32
1635523830000|2021-10-29 16:10:30|205503.8|205353.8|205468.6|205318.6|205504.3|205354.3|205468.6|205318.6|28
1635523840000|2021-10-29 16:10:40|205469.4|205319.4|205470.6|205320.6|205472.7|205322.7|205468.3|205318.3|16
1635523850000|2021-10-29 16:10:50|205471.4|205321.4|205475.7|205325.7|205477.5|205327.5|205466.9|205316.9|26
1635523860000|2021-10-29 16:11:00|205475.6|205325.6|205478.6|205328.6|205497.1|205347.1|205475.6|205325.6|31
1635523870000|2021-10-29 16:11:10|205477.8|205327.8|205475|205325|205480|205330|205458.7|205308.7|32
1635523880000|2021-10-29 16:11:20|205475.5|205325.5|205473.1|205323.1|205476.4|205326.4|205472.9|205322.9|18
1635523890000|2021-10-29 16:11:30|205474|205324|205476.3|205326.3|205476.9|205326.9|205472.5|205322.5|17
1635523900000|2021-10-29 16:11:40|205476.5|205326.5|205488|205338|205491.6|205341.6|205471.5|205321.5|28
1635523910000|2021-10-29 16:11:50|205489.6|205339.6|205506.9|205356.9|205512.8|205362.8|205489.6|205339.6|29
1635523920000|2021-10-29 16:12:00|205510.7|205360.7|205509.8|205359.8|205510.7|205360.7|205506.4|205356.4|27
1635523930000|2021-10-29 16:12:10|205508.8|205358.8|205511.9|205361.9|205513.6|205363.6|205508|205358|29
1635523940000|2021-10-29 16:12:20|205511.3|205361.3|205513|205363|205513.8|205363.8|205508.2|205358.2|24
1635523950000|2021-10-29 16:12:30|205513.3|205363.3|205545.6|205395.6|205552.4|205402.4|205510.2|205360.2|33
1635523960000|2021-10-29 16:12:40|205542.2|205392.2|205541.8|205391.8|205544.3|205438.6|205488.1|205386.5|25
1635523970000|2021-10-29 16:12:50|205541.9|205391.9|205546.5|205396.5|205548.8|205398.8|205540.1|205390.1|26
1635523980000|2021-10-29 16:13:00|205545.6|205395.6|205550.5|205400.5|205550.9|205400.9|205545.6|205395.6|29
1635523990000|2021-10-29 16:13:10|205549.7|205399.7|205542.5|205392.5|205558.6|205408.6|205540.3|205390.3|26
1635524000000|2021-10-29 16:13:20|205544.2|205394.2|205530.2|205380.2|205545.9|205395.9|205525.8|205375.8|27
1635524010000|2021-10-29 16:13:30|205530.5|205380.5|205533.9|205383.9|205534.6|205384.6|205528.3|205378.3|23
1635524020000|2021-10-29 16:13:40|205531.5|205381.5|205532.2|205382.2|205533|205383|205531.4|205381.4|18
1635524030000|2021-10-29 16:13:50|205531.1|205381.1|205531.8|205381.8|205532.6|205382.6|205530.7|205380.7|19
1635524040000|2021-10-29 16:14:00|205531|205381|205533.8|205383.8|205535.8|205385.8|205531|205381|15
1635524050000|2021-10-29 16:14:10|205533.6|205383.6|205532.2|205382.2|205534.6|205384.6|205521.8|205371.8|26
1635524060000|2021-10-29 16:14:20|205534.1|205384.1|205531.4|205381.4|205536.5|205386.5|205531.4|205381.4|28
1635524070000|2021-10-29 16:14:30|205531.5|205381.5|205534.5|205384.5|205534.5|205384.5|205530.9|205380.9|17
1635524080000|2021-10-29 16:14:40|205534.9|205384.9|205531.7|205381.7|205534.9|205384.9|205530.6|205380.6|22
1635524090000|2021-10-29 16:14:50|205531.4|205381.4|205533.3|205383.3|205533.3|205383.3|205529.9|205379.9|25
1635524100000|2021-10-29 16:15:00|205532.9|205382.9|205533.1|205383.1|205534.2|205384.2|205527.3|205377.3|27
1635524110000|2021-10-29 16:15:10|205534.3|205384.3|205536.9|205386.9|205539.1|205389.1|205532.6|205382.6|21
1635524120000|2021-10-29 16:15:20|205535.5|205385.5|205530.1|205380.1|205535.5|205385.5|205529.1|205379.1|24
1635524130000|2021-10-29 16:15:30|205531.9|205381.9|205524.9|205374.9|205532.1|205382.1|205524.9|205374.9|27
1635524140000|2021-10-29 16:15:40|205513.3|205363.3|205529.6|205379.6|205531|205381|205511.2|205361.2|29
1635524150000|2021-10-29 16:15:50|205530.2|205380.2|205529.9|205379.9|205533.1|205383.1|205529.7|205379.7|21
1635524160000|2021-10-29 16:16:00|205530.4|205380.4|205565|205415|205566|205416|205530.4|205380.4|30
1635524170000|2021-10-29 16:16:10|205562.1|205412.1|205614.5|205464.5|205617|205467|205562.1|205412.1|29
1635524180000|2021-10-29 16:16:20|205613.4|205463.4|205615.3|205465.3|205616.5|205466.5|205612.4|205462.4|23
1635524190000|2021-10-29 16:16:30|205614.6|205464.6|205608.4|205458.4|205615.8|205465.8|205602.6|205452.6|24
1635524200000|2021-10-29 16:16:40|205607.9|205457.9|205609.8|205459.8|205609.9|205459.9|205605.8|205455.8|28
1635524210000|2021-10-29 16:16:50|205609.6|205459.6|205592.1|205442.1|205612.1|205462.1|205582.9|205432.9|24
1635524220000|2021-10-29 16:17:00|205593.8|205443.8|205601.8|205451.8|205602.8|205452.8|205583.2|205433.2|32
1635524230000|2021-10-29 16:17:10|205601.9|205451.9|205598.3|205448.3|205602.5|205452.5|205598.2|205448.2|19
1635524240000|2021-10-29 16:17:20|205598.2|205448.2|205597.3|205447.3|205598.3|205448.3|205596.1|205446.1|23
1635524250000|2021-10-29 16:17:30|205597.1|205447.1|205586.3|205436.3|205597.1|205447.1|205586.3|205436.3|28
1635524260000|2021-10-29 16:17:40|205586.6|205436.6|205589.1|205439.1|205589.3|205439.3|205585.6|205435.6|22
1635524270000|2021-10-29 16:17:50|205588|205438|205585.4|205435.4|205588.6|205438.6|205584.3|205434.3|24
1635524280000|2021-10-29 16:18:00|205585.6|205435.6|205582.4|205432.4|205585.6|205435.6|205581.1|205431.1|22
1635524290000|2021-10-29 16:18:10|205582.8|205432.8|205581.7|205431.7|205582.8|205432.8|205580.7|205430.7|22
1635524300000|2021-10-29 16:18:20|205581.5|205431.5|205595.8|205445.8|205595.8|205445.8|205581.5|205431.5|29
1635524310000|2021-10-29 16:18:30|205594.2|205444.2|205592.6|205442.6|205596.2|205446.2|205592.1|205442.1|27
1635524320000|2021-10-29 16:18:40|205588.1|205438.1|205584.6|205434.6|205588.1|205438.1|205583.9|205433.9|23
1635524330000|2021-10-29 16:18:50|205584.4|205434.4|205586|205436|205586.1|205436.1|205583.3|205433.3|17
1635524340000|2021-10-29 16:19:00|205586.7|205436.7|205577.7|205427.7|205586.7|205436.7|205577.6|205427.6|27
1635524350000|2021-10-29 16:19:10|205578.3|205428.3|205581.1|205431.1|205582.6|205432.6|205578|205428|24
1635524360000|2021-10-29 16:19:20|205582.2|205432.2|205578.7|205428.7|205583.8|205433.8|205578|205428|18
1635524370000|2021-10-29 16:19:30|205579|205429|205582.4|205432.4|205586.8|205436.8|205576.2|205426.2|28
1635524380000|2021-10-29 16:19:40|205583.2|205433.2|205583.5|205433.5|205588.5|205438.5|205583.2|205433.2|23
1635524390000|2021-10-29 16:19:50|205584|205434|205588.4|205438.4|205589|205439|205582.2|205432.2|22
1635524400000|2021-10-29 16:20:00|205587.8|205437.8|205600.4|205450.4|205601.7|205451.7|205587.6|205437.6|24
1635524410000|2021-10-29 16:20:10|205599|205449|205605.4|205455.4|205606.1|205456.1|205598.5|205448.5|23
1635524420000|2021-10-29 16:20:20|205604.7|205454.7|205603.8|205453.8|205604.7|205454.7|205601.8|205451.8|19
1635524430000|2021-10-29 16:20:30|205603.6|205453.6|205640.8|205490.8|205642.6|205492.6|205603.6|205453.6|32
1635524440000|2021-10-29 16:20:40|205636.9|205486.9|205641.9|205491.9|205648.2|205498.2|205636.9|205486.9|29
1635524450000|2021-10-29 16:20:50|205642|205492|205640.9|205490.9|205642.5|205492.5|205637.3|205487.3|23
1635524460000|2021-10-29 16:21:00|205642.2|205492.2|205632|205482|205642.2|205492.2|205632|205482|27
1635524470000|2021-10-29 16:21:10|205628.6|205478.6|205627.3|205477.3|205634.6|205484.6|205626|205476|29
1635524480000|2021-10-29 16:21:20|205630.2|205480.2|205639.8|205489.8|205640|205490|205630.2|205480.2|30
1635524490000|2021-10-29 16:21:30|205639.3|205489.3|205639.8|205489.8|205639.8|205489.8|205637.4|205487.4|12
1635524500000|2021-10-29 16:21:40|205639.5|205489.5|205634.1|205484.1|205639.7|205489.7|205630.7|205480.7|31
1635524510000|2021-10-29 16:21:50|205633.7|205483.7|205631.3|205481.3|205637.2|205487.2|205631|205481|24
1635524520000|2021-10-29 16:22:00|205631.1|205481.1|205633.6|205483.6|205638.9|205488.9|205629.3|205479.3|27
1635524530000|2021-10-29 16:22:10|205634|205484|205637.6|205487.6|205638.8|205488.8|205634|205484|21
1635524540000|2021-10-29 16:22:20|205637.5|205487.5|205629.1|205479.1|205637.5|205487.5|205627.4|205477.4|24
1635524550000|2021-10-29 16:22:30|205629|205479|205637|205487|205639.3|205489.3|205627.7|205477.7|25
1635524560000|2021-10-29 16:22:40|205635.6|205485.6|205673.9|205523.9|205673.9|205523.9|205635.6|205485.6|26
1635524570000|2021-10-29 16:22:50|205676.6|205526.6|205765.2|205615.2|205768|205618|205676.6|205526.6|35
1635524580000|2021-10-29 16:23:00|205765.6|205615.6|205763.4|205613.4|205768.3|205618.3|205761.3|205611.3|17
1635524590000|2021-10-29 16:23:10|205761|205611|205747.7|205597.7|205761|205611|205746.4|205596.4|22
1635524600000|2021-10-29 16:23:20|205748.2|205598.2|205748.7|205598.7|205753.3|205603.3|205746.9|205596.9|28
1635524610000|2021-10-29 16:23:30|205748.9|205598.9|205749.7|205599.7|205751.3|205601.3|205747.8|205597.8|26
1635524620000|2021-10-29 16:23:40|205750.5|205600.5|205749.9|205599.9|205751.2|205601.2|205748.7|205598.7|25
1635524630000|2021-10-29 16:23:50|205750.1|205600.1|205753.4|205603.4|205760|205610|205747.3|205597.3|29
1635524640000|2021-10-29 16:24:00|205753|205603|205701.5|205551.5|205756|205606|205701.5|205551.5|29
1635524650000|2021-10-29 16:24:10|205702.6|205552.6|205723.6|205573.6|205724|205574|205677.6|205527.6|32
1635524660000|2021-10-29 16:24:20|205723|205573|205720.5|205570.5|205731.8|205581.8|205717.3|205567.3|37
1635524670000|2021-10-29 16:24:30|205718.8|205568.8|205716.7|205566.7|205722.7|205572.7|205716.5|205566.5|25
1635524680000|2021-10-29 16:24:40|205682.1|205532.1|205720.4|205570.4|205720.5|205570.5|205682.1|205532.1|29
1635524690000|2021-10-29 16:24:50|205718.4|205568.4|205762|205612|205766.8|205616.8|205715.7|205565.7|34
1635524700000|2021-10-29 16:25:00|205760.4|205610.4|205763.5|205613.5|205766.7|205616.7|205758.2|205608.2|30
1635524710000|2021-10-29 16:25:10|205764.9|205614.9|205766.6|205616.6|205768.4|205618.4|205763.5|205613.5|25
1635524720000|2021-10-29 16:25:20|205766.4|205616.4|205809.8|205659.8|205809.8|205659.8|205765.1|205615.1|35
1635524730000|2021-10-29 16:25:30|205808.6|205658.6|205802.5|205652.5|205808.6|205658.6|205800.2|205650.2|33
1635524740000|2021-10-29 16:25:40|205802.8|205652.8|205795.7|205645.7|205803.3|205653.3|205794.8|205644.8|28
1635524750000|2021-10-29 16:25:50|205798.6|205648.6|205809.1|205659.1|205812.6|205662.6|205794.1|205644.1|29
1635524760000|2021-10-29 16:26:00|205809.5|205659.5|205813.7|205663.7|205813.8|205663.8|205809.5|205659.5|24
1635524770000|2021-10-29 16:26:10|205814.2|205664.2|205813.2|205663.2|205816.5|205666.5|205811.3|205661.3|23
1635524780000|2021-10-29 16:26:20|205814.4|205664.4|205838.3|205688.3|205838.3|205740.1|205790.1|205660.8|28
1635524790000|2021-10-29 16:26:30|205838.2|205688.2|205841.7|205691.7|205842.6|205692.6|205811.4|205661.4|37
1635524800000|2021-10-29 16:26:40|205841.4|205691.4|205841.3|205691.3|205843.2|205693.2|205837.8|205687.8|31
1635524810000|2021-10-29 16:26:50|205841.1|205691.1|205847.9|205697.9|205854.8|205704.8|205840.8|205690.8|28
1635524820000|2021-10-29 16:27:00|205849.2|205699.2|205826.6|205676.6|205853.1|205703.1|205826.6|205676.6|28
1635524830000|2021-10-29 16:27:10|205831.3|205681.3|205820.8|205670.8|205832.1|205682.1|205820.8|205670.8|25
1635524840000|2021-10-29 16:27:20|205823|205673|205822.2|205672.2|205826.1|205676.1|205820.8|205670.8|18
1635524850000|2021-10-29 16:27:30|205822.7|205672.7|205846.1|205696.1|205846.8|205696.8|205816.4|205666.4|33
1635524860000|2021-10-29 16:27:40|205846.4|205696.4|205851.6|205701.6|205851.6|205701.6|205842.5|205692.5|25
1635524870000|2021-10-29 16:27:50|205851|205701|205847.2|205697.2|205851.5|205701.5|205846|205696|21
1635524880000|2021-10-29 16:28:00|205845.8|205695.8|205852.1|205702.1|205858.1|205708.1|205845.4|205695.4|30
1635524890000|2021-10-29 16:28:10|205858.2|205708.2|205854.6|205704.6|205865.4|205715.4|205854.1|205704.1|26
1635524900000|2021-10-29 16:28:20|205852.6|205702.6|205858.4|205708.4|205859.5|205709.5|205851.8|205701.8|22
1635524910000|2021-10-29 16:28:30|205859.9|205709.9|205945.7|205795.7|205950.1|205800.1|205857|205707|34
1635524920000|2021-10-29 16:28:40|205956.2|205806.2|205969.9|205819.9|205972.5|205822.5|205940.4|205790.4|32
1635524930000|2021-10-29 16:28:50|205970.3|205820.3|206017.1|205867.1|206017.1|205867.1|205970.3|205820.3|34
1635524940000|2021-10-29 16:29:00|206020.1|205870.1|206044|205894|206044|205894|206007.4|205857.4|36
1635524950000|2021-10-29 16:29:10|206034.5|205884.5|206028.2|205878.2|206044.4|205894.4|206020|205870|30
1635524960000|2021-10-29 16:29:20|206031.6|205881.6|206019.7|205869.7|206032.9|205882.9|206018.3|205868.3|18
1635524970000|2021-10-29 16:29:30|206019.6|205869.6|206014.4|205864.4|206020.4|205870.4|206013.2|205863.2|24
1635524980000|2021-10-29 16:29:40|206013.1|205863.1|205982.7|205832.7|206015.4|205865.4|205982.3|205832.3|26
1635524990000|2021-10-29 16:29:50|205981|205831|205951.5|205801.5|205986.9|205836.9|205947.7|205797.7|35
1635525000000|2021-10-29 16:30:00|205954.2|205804.2|205935.3|205785.3|205960.9|205810.9|205931.8|205781.8|35
1635525010000|2021-10-29 16:30:10|205935.6|205785.6|205935.9|205785.9|205940.6|205790.6|205932.5|205782.5|29
1635525020000|2021-10-29 16:30:20|205933.7|205783.7|205916.4|205766.4|205934.9|205784.9|205906.4|205756.4|35
1635525030000|2021-10-29 16:30:30|205916|205766|205915.7|205765.7|205917.6|205767.6|205914.8|205764.8|24
1635525040000|2021-10-29 16:30:40|205915.9|205765.9|205890.3|205740.3|205918.3|205768.3|205880.9|205730.9|29
1635525050000|2021-10-29 16:30:50|205888.1|205738.1|205874.5|205724.5|205896.9|205746.9|205874.5|205724.5|34
1635525060000|2021-10-29 16:31:00|205884.8|205734.8|205870.3|205720.3|205889.9|205739.9|205870.3|205720.3|31
1635525070000|2021-10-29 16:31:10|205871.3|205721.3|205847.1|205697.1|205871.3|205721.3|205837.6|205687.6|35
1635525080000|2021-10-29 16:31:20|205846.1|205696.1|205849.3|205699.3|205849.3|205699.3|205843.6|205693.6|22
1635525090000|2021-10-29 16:31:30|205846|205696|205797.8|205647.8|205846|205696|205795.9|205645.9|33
1635525100000|2021-10-29 16:31:40|205794.9|205644.9|205777.3|205627.3|205805.7|205655.7|205771.9|205621.9|25
1635525110000|2021-10-29 16:31:50|205776.8|205626.8|205786.3|205636.3|205804.4|205654.4|205774.2|205624.2|28
1635525120000|2021-10-29 16:32:00|205789.3|205639.3|205818.3|205668.3|205821.8|205671.8|205789.3|205639.3|30
1635525130000|2021-10-29 16:32:10|205818.9|205668.9|205817.3|205667.3|205819.4|205669.4|205814.6|205664.6|24
1635525140000|2021-10-29 16:32:20|205816.6|205666.6|205812.9|205662.9|205816.6|205666.6|205810.4|205660.4|26
1635525150000|2021-10-29 16:32:30|205813.2|205663.2|205820.5|205670.5|205823|205673|205811|205661|21
1635525160000|2021-10-29 16:32:40|205820.4|205670.4|205820.3|205670.3|205822.9|205672.9|205814.3|205664.3|28
1635525170000|2021-10-29 16:32:50|205821.3|205671.3|205856.2|205706.2|205860.3|205710.3|205815.9|205665.9|29
1635525180000|2021-10-29 16:33:00|205855.5|205705.5|205845.8|205695.8|205861|205711|205843.6|205693.6|33
1635525190000|2021-10-29 16:33:10|205848.7|205698.7|205860.3|205710.3|205861.9|205711.9|205846|205696|34
1635525200000|2021-10-29 16:33:20|205859.4|205709.4|205840.5|205690.5|205860.6|205710.6|205840.1|205690.1|28
1635525210000|2021-10-29 16:33:30|205839.3|205689.3|205848.6|205698.6|205848.6|205698.6|205837.8|205687.8|31
1635525220000|2021-10-29 16:33:40|205846.9|205696.9|205862.6|205712.6|205862.6|205712.6|205841.2|205691.2|35
1635525230000|2021-10-29 16:33:50|205863|205713|205892.2|205742.2|205892.2|205742.2|205856.7|205706.7|27
1635525240000|2021-10-29 16:34:00|205887.2|205737.2|205885.8|205735.8|205892.2|205742.2|205885.3|205735.3|25
1635525250000|2021-10-29 16:34:10|205885.7|205735.7|205885.9|205735.9|205889.6|205739.6|205880.8|205730.8|27
1635525260000|2021-10-29 16:34:20|205883.2|205733.2|205889.5|205739.5|205894.4|205744.4|205880.1|205730.1|27
1635525270000|2021-10-29 16:34:30|205890.2|205740.2|205871.3|205721.3|205891.8|205741.8|205870|205720|37
1635525280000|2021-10-29 16:34:40|205871.4|205721.4|205873.3|205723.3|205874.5|205724.5|205870.5|205720.5|28
1635525290000|2021-10-29 16:34:50|205871.9|205721.9|205902.8|205752.8|205910.9|205790.1|205840.1|205721.6|31
1635525300000|2021-10-29 16:35:00|205901.6|205751.6|205897.5|205747.5|205911.7|205761.7|205895|205745|27
1635525310000|2021-10-29 16:35:10|205897.2|205747.2|205900|205750|205901.2|205751.2|205895.7|205745.7|22
1635525320000|2021-10-29 16:35:20|205901.1|205751.1|205899.9|205749.9|205905.6|205755.6|205895.1|205745.1|27
1635525330000|2021-10-29 16:35:30|205897.7|205747.7|205944.5|205794.5|205949|205799|205897.7|205747.7|37
1635525340000|2021-10-29 16:35:40|205944|205794|205968.8|205818.8|205970|205820|205944|205794|30
1635525350000|2021-10-29 16:35:50|205968.5|205818.5|205960|205810|205969.6|205819.6|205960|205810|27
1635525360000|2021-10-29 16:36:00|205960.1|205810.1|205948.6|205798.6|205965|205815|205947.4|205797.4|31
1635525370000|2021-10-29 16:36:10|205949|205799|205955.1|205805.1|205963.2|205813.2|205942.8|205792.8|32
1635525380000|2021-10-29 16:36:20|205950.9|205800.9|205960.1|205810.1|205962.3|205812.3|205950.9|205800.9|31
1635525390000|2021-10-29 16:36:30|205966.5|205816.5|205987.4|205837.4|205992.9|205842.9|205956.6|205806.6|27
1635525400000|2021-10-29 16:36:40|205985.7|205835.7|206004.1|205854.1|206007.8|205857.8|205981.5|205831.5|33
1635525410000|2021-10-29 16:36:50|206005.1|205855.1|206003.7|205853.7|206011.3|205861.3|206000.8|205850.8|26
1635525420000|2021-10-29 16:37:00|206004.2|205854.2|206023.3|205873.3|206030.1|205880.1|206004.2|205854.2|36
1635525430000|2021-10-29 16:37:10|206022.9|205872.9|206026.5|205876.5|206030.9|205880.9|206021.9|205871.9|29
1635525440000|2021-10-29 16:37:20|206025.2|205875.2|206023.6|205873.6|206027|205877|206019.8|205869.8|29
1635525450000|2021-10-29 16:37:30|206024.1|205874.1|206029.5|205879.5|206029.5|205879.5|206022|205872|34
1635525460000|2021-10-29 16:37:40|206036.6|205886.6|206034.2|205884.2|206047.9|205897.9|206031.4|205881.4|27
1635525470000|2021-10-29 16:37:50|206036.9|205886.9|206057.9|205907.9|206076.1|205926.1|206036.9|205886.9|31
1635525480000|2021-10-29 16:38:00|206059|205909|206035.1|205885.1|206064.3|205914.3|206031.8|205881.8|29
1635525490000|2021-10-29 16:38:10|206039.8|205889.8|206042|205892|206042.6|205892.6|206037.5|205887.5|28
1635525500000|2021-10-29 16:38:20|206042.2|205892.2|206058.7|205908.7|206058.7|205908.7|206040.5|205890.5|28
1635525510000|2021-10-29 16:38:30|206058.4|205908.4|206051.3|205901.3|206058.4|205908.4|206049.2|205899.2|29
1635525520000|2021-10-29 16:38:40|206050.9|205900.9|206049.9|205899.9|206053.5|205903.5|206047.7|205897.7|27
1635525530000|2021-10-29 16:38:50|206050|205900|206034.9|205884.9|206050|205900|206033|205883|27
1635525540000|2021-10-29 16:39:00|206036.8|205886.8|206032.6|205882.6|206038.3|205888.3|206032.6|205882.6|23
1635525550000|2021-10-29 16:39:10|206032.5|205882.5|206054.1|205904.1|206056.8|205906.8|206030.2|205880.2|20
1635525560000|2021-10-29 16:39:20|206054.3|205904.3|206054.9|205904.9|206058.2|205908.2|206050.7|205900.7|28
1635525570000|2021-10-29 16:39:30|206055.2|205905.2|206071.3|205921.3|206071.3|205921.3|206054.8|205904.8|31
1635525580000|2021-10-29 16:39:40|206075.8|205925.8|206080.3|205930.3|206085.6|205935.6|206073|205923|33
1635525590000|2021-10-29 16:39:50|206081.7|205931.7|206079.1|205929.1|206081.7|205931.7|206071.5|205921.5|33
1635525600000|2021-10-29 16:40:00|206077.6|205927.6|206077.9|205927.9|206085.9|205935.9|206075.9|205925.9|25
1635525610000|2021-10-29 16:40:10|206078.6|205928.6|206070.2|205920.2|206105.5|205955.5|206063.3|205913.3|34
1635525620000|2021-10-29 16:40:20|206071.4|205921.4|206057.8|205907.8|206071.4|205921.4|206051.6|205901.6|36
1635525630000|2021-10-29 16:40:30|206059.7|205909.7|206049|205899|206060.4|205910.4|206047.7|205897.7|32
1635525640000|2021-10-29 16:40:40|206049.2|205899.2|206035.8|205885.8|206052.2|205902.2|206034|205884|23
1635525650000|2021-10-29 16:40:50|206036|205886|206023.2|205873.2|206036.8|205886.8|206023|205873|23
1635525660000|2021-10-29 16:41:00|206023.1|205873.1|205976.4|205826.4|206023.1|205873.1|205970.5|205820.5|31
1635525670000|2021-10-29 16:41:10|205977.4|205827.4|205978|205828|205978.1|205828.1|205973.4|205823.4|23
1635525680000|2021-10-29 16:41:20|205977.5|205827.5|205976.6|205826.6|205978.9|205828.9|205975.3|205825.3|24
1635525690000|2021-10-29 16:41:30|205976.5|205826.5|205976.8|205826.8|205981.2|205831.2|205976.1|205826.1|23
1635525700000|2021-10-29 16:41:40|205977.2|205827.2|205966.2|205816.2|205977.2|205827.2|205962.3|205812.3|27
1635525710000|2021-10-29 16:41:50|205967.3|205817.3|205901.6|205751.6|205967.4|205817.4|205901.6|205751.6|29
1635525720000|2021-10-29 16:42:00|205896.1|205746.1|205897.1|205747.1|205897.6|205747.6|205885.1|205735.1|36
1635525730000|2021-10-29 16:42:10|205896.7|205746.7|205895.4|205745.4|205900.8|205750.8|205892.1|205742.1|22
1635525740000|2021-10-29 16:42:20|205897.2|205747.2|205891.2|205741.2|205897.2|205747.2|205890.2|205740.2|26
1635525750000|2021-10-29 16:42:30|205894|205744|205895.3|205745.3|205896.6|205746.6|205892.5|205742.5|25
1635525760000|2021-10-29 16:42:40|205895.4|205745.4|205877.1|205727.1|205897.3|205747.3|205874.3|205724.3|27
1635525770000|2021-10-29 16:42:50|205879.4|205729.4|205878.3|205728.3|205879.4|205729.4|205871.4|205721.4|27
1635525780000|2021-10-29 16:43:00|205880.1|205730.1|205878.6|205728.6|205880.1|205730.1|205872.4|205722.4|23
1635525790000|2021-10-29 16:43:10|205875.9|205725.9|205876.1|205726.1|205880.4|205730.4|205872.9|205722.9|22
1635525800000|2021-10-29 16:43:20|205880.6|205730.6|205878.2|205728.2|205881|205731|205873|205723|23
1635525810000|2021-10-29 16:43:30|205878.5|205728.5|205873.4|205723.4|205878.5|205728.5|205873.4|205723.4|21
1635525820000|2021-10-29 16:43:40|205873.3|205723.3|205848.4|205698.4|205881|205731|205845.3|205695.3|24
1635525830000|2021-10-29 16:43:50|205848.6|205698.6|205840.4|205690.4|205850.4|205700.4|205838.5|205688.5|23
1635525840000|2021-10-29 16:44:00|205839.8|205689.8|205840.2|205690.2|205844.4|205694.4|205838.2|205688.2|22
1635525850000|2021-10-29 16:44:10|205840.4|205690.4|205841.5|205691.5|205841.5|205691.5|205839.6|205689.6|20
1635525860000|2021-10-29 16:44:20|205841.3|205691.3|205819.5|205669.5|205841.8|205691.8|205812.6|205662.6|21
1635525870000|2021-10-29 16:44:30|205822.6|205672.6|205817.6|205667.6|205830.8|205732|205782|205666.7|27
1635525880000|2021-10-29 16:44:40|205818.6|205668.6|205816.2|205666.2|205821.4|205671.4|205809.3|205659.3|28
1635525890000|2021-10-29 16:44:50|205815.8|205665.8|205803.6|205653.6|205816.8|205666.8|205800|205650|26
1635525900000|2021-10-29 16:45:00|205803.9|205653.9|205807.2|205657.2|205807.2|205657.2|205803.4|205653.4|25
1635525910000|2021-10-29 16:45:10|205806.2|205656.2|205809.6|205659.6|205809.6|205659.6|205804.8|205654.8|21
1635525920000|2021-10-29 16:45:20|205807.2|205657.2|205778.4|205628.4|205809.2|205659.2|205777.8|205627.8|26
1635525930000|2021-10-29 16:45:30|205778.3|205628.3|205771.4|205621.4|205778.4|205628.4|205770.7|205620.7|18
1635525940000|2021-10-29 16:45:40|205771.9|205621.9|205775.9|205625.9|205776.5|205626.5|205771.9|205621.9|22
1635525950000|2021-10-29 16:45:50|205775.8|205625.8|205783|205633|205783.1|205633.1|205775.8|205625.8|16
1635525960000|2021-10-29 16:46:00|205782.9|205632.9|205790.8|205640.8|205790.9|205640.9|205779.6|205629.6|31
1635525970000|2021-10-29 16:46:10|205790.1|205640.1|205788.1|205638.1|205791|205641|205786.1|205636.1|23
1635525980000|2021-10-29 16:46:20|205788|205638|205775|205625|205788|205638|205773.8|205623.8|23
1635525990000|2021-10-29 16:46:30|205775.2|205625.2|205778.5|205628.5|205780.4|205630.4|205775.2|205625.2|14
1635526000000|2021-10-29 16:46:40|205778.1|205628.1|205786.7|205636.7|205786.7|205636.7|205777|205627|26
1635526010000|2021-10-29 16:46:50|205786|205636|205784.8|205634.8|205789.4|205639.4|205784|205634|21
1635526020000|2021-10-29 16:47:00|205784.7|205634.7|205782.1|205632.1|205789.7|205639.7|205781.5|205631.5|27
1635526030000|2021-10-29 16:47:10|205768.1|205618.1|205777.5|205627.5|205777.5|205627.5|205768.1|205618.1|24
1635526040000|2021-10-29 16:47:20|205779.7|205629.7|205777.6|205627.6|205781.7|205631.7|205774.3|205624.3|17
1635526050000|2021-10-29 16:47:30|205777.8|205627.8|205776.9|205626.9|205779.2|205629.2|205773.5|205623.5|27
1635526060000|2021-10-29 16:47:40|205777.2|205627.2|205776.3|205626.3|205782.6|205632.6|205775|205625|33
1635526070000|2021-10-29 16:47:50|205779.8|205629.8|205780.1|205630.1|205780.5|205630.5|205775.6|205625.6|27
1635526080000|2021-10-29 16:48:00|205782|205632|205778.9|205628.9|205782|205632|205776.3|205626.3|20
1635526090000|2021-10-29 16:48:10|205779.1|205629.1|205788.1|205638.1|205793.2|205643.2|205775.2|205625.2|35
1635526100000|2021-10-29 16:48:20|205787.9|205637.9|205797.1|205647.1|205803.7|205653.7|205786.5|205636.5|29
1635526110000|2021-10-29 16:48:30|205796.9|205646.9|205803.3|205653.3|205804.4|205654.4|205796.9|205646.9|21
1635526120000|2021-10-29 16:48:40|205803.1|205653.1|205804.1|205654.1|205804.1|205654.1|205798.2|205648.2|30
1635526130000|2021-10-29 16:48:50|205803.8|205653.8|205810.3|205660.3|205811.8|205661.8|205803.2|205653.2|29
1635526140000|2021-10-29 16:49:00|205811.5|205661.5|205813.2|205663.2|205813.2|205663.2|205809.1|205659.1|26
1635526150000|2021-10-29 16:49:10|205812.4|205662.4|205827.6|205677.6|205827.6|205677.6|205811.9|205661.9|13
1635526160000|2021-10-29 16:49:20|205827.7|205677.7|205852.1|205702.1|205853.2|205703.2|205827.7|205677.7|29
1635526170000|2021-10-29 16:49:30|205851.9|205701.9|205875.9|205725.9|205877.8|205727.8|205851.6|205701.6|29
1635526180000|2021-10-29 16:49:40|205880.2|205730.2|205881.6|205731.6|205883.4|205733.4|205876.3|205726.3|23
1635526190000|2021-10-29 16:49:50|205881.5|205731.5|205883|205733|205883.4|205733.4|205879.2|205729.2|20
1635526200000|2021-10-29 16:50:00|205882.6|205732.6|205949.7|205799.7|205953.6|205803.6|205881.6|205731.6|28
1635526210000|2021-10-29 16:50:10|205948.6|205798.6|205940.3|205790.3|205952.5|205802.5|205938.1|205788.1|27
1635526220000|2021-10-29 16:50:20|205939.9|205789.9|205956.6|205806.6|205960.5|205810.5|205939.7|205789.7|32
1635526230000|2021-10-29 16:50:30|205959.4|205809.4|205957.2|205807.2|205961.2|205811.2|205957.2|205807.2|19
1635526240000|2021-10-29 16:50:40|205957.7|205807.7|205957.8|205807.8|205959.4|205809.4|205953.7|205803.7|18
1635526250000|2021-10-29 16:50:50|205958.9|205808.9|205935.9|205785.9|205961.1|205811.1|205932|205782|29
1635526260000|2021-10-29 16:51:00|205936.2|205786.2|205936.5|205786.5|205937.5|205787.5|205929.7|205779.7|29
1635526270000|2021-10-29 16:51:10|205935.8|205785.8|205971.1|205821.1|205976.5|205826.5|205935.8|205785.8|28
1635526280000|2021-10-29 16:51:20|205971.5|205821.5|206007.2|205857.2|206007.3|205857.3|205971.5|205821.5|20
1635526290000|2021-10-29 16:51:30|206009.5|205859.5|206016.3|205866.3|206017|205867|206005.8|205855.8|28
1635526300000|2021-10-29 16:51:40|206014|205864|206022.2|205872.2|206023.6|205873.6|206014|205864|26
1635526310000|2021-10-29 16:51:50|206022.5|205872.5|206026|205876|206029.5|205879.5|206021.1|205871.1|23
1635526320000|2021-10-29 16:52:00|206026.3|205876.3|206026.4|205876.4|206030.1|205880.1|206025.1|205875.1|24
1635526330000|2021-10-29 16:52:10|206026|205876|206017.6|205867.6|206027.7|205877.7|206015|205865|30
1635526340000|2021-10-29 16:52:20|206017.1|205867.1|206005.2|205855.2|206024.8|205874.8|205999|205849|26
1635526350000|2021-10-29 16:52:30|206006.3|205856.3|206020.7|205870.7|206020.8|205870.8|205998|205848|32
1635526360000|2021-10-29 16:52:40|206020.4|205870.4|206023|205873|206023.2|205873.2|206019.8|205869.8|18
1635526370000|2021-10-29 16:52:50|206022.9|205872.9|206034|205884|206035.2|205885.2|206020.3|205870.3|21
1635526380000|2021-10-29 16:53:00|206033.3|205883.3|206034.1|205884.1|206035.3|205885.3|206032.4|205882.4|25
1635526390000|2021-10-29 16:53:10|206034.4|205884.4|206027.6|205877.6|206034.4|205884.4|206021.7|205871.7|31
1635526400000|2021-10-29 16:53:20|206027.5|205877.5|206026.9|205876.9|206029.4|205879.4|206024.6|205874.6|22
1635526410000|2021-10-29 16:53:30|206026.6|205876.6|206034.6|205884.6|206034.6|205884.6|206022.5|205872.5|20
1635526420000|2021-10-29 16:53:40|206036.3|205886.3|206046.7|205896.7|206049.1|205899.1|206035.8|205885.8|32
1635526430000|2021-10-29 16:53:50|206048.9|205898.9|206047.7|205897.7|206049.9|205899.9|206044.8|205894.8|22
1635526440000|2021-10-29 16:54:00|206048.3|205898.3|206050.7|205900.7|206051.2|205901.2|206046.8|205896.8|23
1635526450000|2021-10-29 16:54:10|206050.8|205900.8|206049.4|205899.4|206050.8|205900.8|206048.6|205898.6|16
1635526460000|2021-10-29 16:54:20|206049.5|205899.5|206053.6|205903.6|206057.4|205907.4|206048.3|205898.3|22
1635526470000|2021-10-29 16:54:30|206056.3|205906.3|206056.9|205906.9|206057.3|205907.3|206053.5|205903.5|27
1635526480000|2021-10-29 16:54:40|206056.4|205906.4|206054.7|205904.7|206059|205909|206054.5|205904.5|15
1635526490000|2021-10-29 16:54:50|206055.5|205905.5|206055|205905|206055.5|205905.5|206052|205902|14
1635526500000|2021-10-29 16:55:00|206054.9|205904.9|206056.2|205906.2|206056.9|205906.9|206054.4|205904.4|29
1635526510000|2021-10-29 16:55:10|206056.3|205906.3|206058|205908|206059.7|205909.7|206056.3|205906.3|17
1635526520000|2021-10-29 16:55:20|206058.4|205908.4|206058.6|205908.6|206059.4|205909.4|206056.5|205906.5|15
1635526530000|2021-10-29 16:55:30|206058.7|205908.7|206062.5|205912.5|206098.7|205948.7|206058.6|205908.6|32
1635526540000|2021-10-29 16:55:40|206063.1|205913.1|206065.5|205915.5|206073.8|205923.8|206062.3|205912.3|22
1635526550000|2021-10-29 16:55:50|206067.2|205917.2|206074.1|205924.1|206077.7|205927.7|206066.4|205916.4|20
1635526560000|2021-10-29 16:56:00|206074.2|205924.2|206095.6|205945.6|206099.9|205949.9|206071.9|205921.9|28
1635526570000|2021-10-29 16:56:10|206094.5|205944.5|206065.1|205915.1|206098.3|205948.3|206064.9|205914.9|35
1635526580000|2021-10-29 16:56:20|206065.4|205915.4|206065.5|205915.5|206067.8|205917.8|206064.4|205914.4|27
1635526590000|2021-10-29 16:56:30|206064.6|205914.6|206065.9|205915.9|206066.2|205916.2|206064.2|205914.2|25
1635526600000|2021-10-29 16:56:40|206066|205916|206089.6|205939.6|206089.6|205939.6|206065.3|205915.3|20
1635526610000|2021-10-29 16:56:50|206091.1|205941.1|206108.7|205958.7|206108.7|205958.7|206091.1|205941.1|35
1635526620000|2021-10-29 16:57:00|206109.7|205959.7|206113.3|205963.3|206113.4|205963.4|206108.2|205958.2|27
1635526630000|2021-10-29 16:57:10|206113.6|205963.6|206143.4|205993.4|206144.1|205994.1|206111.2|205961.2|26
1635526640000|2021-10-29 16:57:20|206141.7|205991.7|206154.4|206004.4|206158.4|206008.4|206141.7|205991.7|28
1635526650000|2021-10-29 16:57:30|206150.9|206000.9|206150.4|206000.4|206151.3|206001.3|206150|206000|18
1635526660000|2021-10-29 16:57:40|206150|206000|206195.2|206045.2|206198.5|206048.5|206150|206000|30
1635526670000|2021-10-29 16:57:50|206196.5|206046.5|206278|206128|206280.5|206130.5|206188|206038|36
1635526680000|2021-10-29 16:58:00|206277|206127|206307.1|206157.1|206312.6|206162.6|206268.3|206118.3|35
1635526690000|2021-10-29 16:58:10|206305|206155|206286|206136|206316.5|206166.5|206277.3|206127.3|36
1635526700000|2021-10-29 16:58:20|206285.3|206135.3|206340.6|206190.6|206341.1|206191.1|206285.3|206135.3|21
1635526710000|2021-10-29 16:58:30|206338.1|206188.1|206338|206188|206355.6|206205.6|206330|206180|33
1635526720000|2021-10-29 16:58:40|206339.2|206189.2|206340.8|206190.8|206349.7|206199.7|206334.5|206184.5|35
1635526730000|2021-10-29 16:58:50|206346.3|206196.3|206364.1|206214.1|206392.6|206242.6|206344.4|206194.4|37
1635526740000|2021-10-29 16:59:00|206366|206216|206364.5|206214.5|206388.3|206238.3|206354.2|206204.2|37
1635526750000|2021-10-29 16:59:10|206364.4|206214.4|206363.8|206213.8|206369.3|206219.3|206359.2|206209.2|32
1635526760000|2021-10-29 16:59:20|206362|206212|206362.9|206212.9|206366|206216|206361.4|206211.4|32
1635526770000|2021-10-29 16:59:30|206364.8|206214.8|206315.2|206165.2|206365.8|206215.8|206313.8|206163.8|29
1635526780000|2021-10-29 16:59:40|206317.6|206167.6|206307.9|206157.9|206317.7|206167.7|206307.9|206157.9|24
1635526790000|2021-10-29 16:59:50|206303.2|206153.2|206289.4|206139.4|206304.3|206154.3|206286.7|206136.7|25
1635526800000|2021-10-29 17:00:00|206290.3|206140.3|206265.8|206115.8|206290.3|206140.3|206263.8|206113.8|31
1635526810000|2021-10-29 17:00:10|206270.8|206120.8|206266.6|206116.6|206270.8|206120.8|206263.3|206113.3|24
1635526820000|2021-10-29 17:00:20|206266.8|206116.8|206266.4|206116.4|206268.8|206118.8|206263.4|206113.4|17
1635526830000|2021-10-29 17:00:30|206271|206121|206269|206119|206272|206122|206268.9|206118.9|21
1635526840000|2021-10-29 17:00:40|206269.8|206119.8|206271.4|206121.4|206275.5|206125.5|206269.1|206119.1|27
1635526850000|2021-10-29 17:00:50|206270.9|206120.9|206257|206107|206280.9|206130.9|206256.3|206106.3|25
1635526860000|2021-10-29 17:01:00|206257.3|206107.3|206236.1|206086.1|206258.2|206108.2|206230.4|206080.4|33
1635526870000|2021-10-29 17:01:10|206236.3|206086.3|206250.7|206100.7|206253.3|206103.3|206220.1|206070.1|37
1635526880000|2021-10-29 17:01:20|206252.9|206102.9|206276.6|206126.6|206276.6|206126.6|206250.7|206100.7|29
1635526890000|2021-10-29 17:01:30|206274.8|206124.8|206277.8|206127.8|206278.3|206128.3|206274.8|206124.8|21
1635526900000|2021-10-29 17:01:40|206277|206127|206262.9|206112.9|206277.4|206127.4|206262.9|206112.9|27
1635526910000|2021-10-29 17:01:50|206274.3|206124.3|206273.1|206123.1|206274.3|206124.3|206264.1|206114.1|30
1635526920000|2021-10-29 17:02:00|206271.1|206121.1|206257.1|206107.1|206271.1|206121.1|206257.1|206107.1|25
1635526930000|2021-10-29 17:02:10|206256.6|206106.6|206268.5|206118.5|206277.9|206127.9|206254.9|206104.9|21
1635526940000|2021-10-29 17:02:20|206276.2|206126.2|206273.7|206123.7|206276.2|206126.2|206270|206120|17
1635526950000|2021-10-29 17:02:30|206274|206124|206270.4|206120.4|206274.2|206124.2|206268.3|206118.3|20
1635526960000|2021-10-29 17:02:40|206271|206121|206271|206121|206271.9|206121.9|206268.8|206118.8|17
1635526970000|2021-10-29 17:02:50|206270.2|206120.2|206264.2|206114.2|206270.2|206120.2|206263.7|206113.7|19
1635526980000|2021-10-29 17:03:00|206264.4|206114.4|206264.9|206114.9|206265.6|206115.6|206261.9|206111.9|15
1635526990000|2021-10-29 17:03:10|206252.9|206102.9|206248.5|206098.5|206260.1|206110.1|206242.1|206092.1|29
1635527000000|2021-10-29 17:03:20|206247.9|206097.9|206243.7|206093.7|206253.5|206103.5|206243.7|206093.7|29
1635527010000|2021-10-29 17:03:30|206243.6|206093.6|206247.9|206097.9|206248.4|206098.4|206243.5|206093.5|31
1635527020000|2021-10-29 17:03:40|206249.1|206099.1|206247.1|206097.1|206249.6|206099.6|206246.4|206096.4|13
1635527030000|2021-10-29 17:03:50|206246.7|206096.7|206247.8|206097.8|206252.8|206102.8|206246.7|206096.7|23
1635527040000|2021-10-29 17:04:00|206248.1|206098.1|206232.7|206082.7|206250.4|206100.4|206232.5|206082.5|27
1635527050000|2021-10-29 17:04:10|206232.9|206082.9|206232.6|206082.6|206235.1|206085.1|206232.1|206082.1|18
1635527060000|2021-10-29 17:04:20|206232.4|206082.4|206232.5|206082.5|206234.7|206084.7|206231|206081|23
1635527070000|2021-10-29 17:04:30|206231.6|206081.6|206224.7|206074.7|206231.7|206081.7|206223.2|206073.2|27
1635527080000|2021-10-29 17:04:40|206223.8|206073.8|206229.9|206079.9|206229.9|206079.9|206198.1|206048.1|34
1635527090000|2021-10-29 17:04:50|206231.4|206081.4|206230.7|206080.7|206232.8|206082.8|206225.5|206075.5|32
1635527100000|2021-10-29 17:05:00|206232|206082|206239.1|206089.1|206242.9|206136.5|206186.5|206080.3|27
1635527110000|2021-10-29 17:05:10|206236.7|206086.7|206227.6|206077.6|206237.2|206087.2|206222.5|206072.5|26
1635527120000|2021-10-29 17:05:20|206227.4|206077.4|206227.3|206077.3|206228.1|206078.1|206222.5|206072.5|19
1635527130000|2021-10-29 17:05:30|206226.2|206076.2|206152.7|206002.7|206226.2|206076.2|206150.3|206000.3|30
1635527140000|2021-10-29 17:05:40|206153.5|206003.5|206150.8|206000.8|206154.4|206004.4|206150.6|206000.6|26
1635527150000|2021-10-29 17:05:50|206150.5|206000.5|206189.6|206039.6|206190.3|206040.3|206141.9|205991.9|31
1635527160000|2021-10-29 17:06:00|206188.9|206038.9|206190.9|206040.9|206193.3|206043.3|206188.4|206038.4|19
1635527170000|2021-10-29 17:06:10|206191|206041|206185.3|206035.3|206191.8|206041.8|206185.3|206035.3|14
1635527180000|2021-10-29 17:06:20|206185.9|206035.9|206187.6|206037.6|206189.1|206039.1|206185.9|206035.9|14
1635527190000|2021-10-29 17:06:30|206187.2|206037.2|206189|206039|206193.6|206043.6|206186.8|206036.8|14
1635527200000|2021-10-29 17:06:40|206178.1|206028.1|206188.2|206038.2|206189.3|206039.3|206178.1|206028.1|28
1635527210000|2021-10-29 17:06:50|206191|206041|206185.8|206035.8|206191.2|206041.2|206183.3|206033.3|26
1635527220000|2021-10-29 17:07:00|206185.5|206035.5|206171.8|206021.8|206186.6|206036.6|206170.1|206020.1|29
1635527230000|2021-10-29 17:07:10|206173.3|206023.3|206176.3|206026.3|206176.9|206026.9|206171|206021|23
1635527240000|2021-10-29 17:07:20|206176.2|206026.2|206181.7|206031.7|206182.6|206032.6|206174.8|206024.8|15
1635527250000|2021-10-29 17:07:30|206181.9|206031.9|206182.7|206032.7|206186.3|206080.1|206130.1|206026|21
1635527260000|2021-10-29 17:07:40|206183.8|206033.8|206176.3|206026.3|206183.8|206033.8|206174.6|206024.6|30
1635527270000|2021-10-29 17:07:50|206175.9|206025.9|206172.5|206022.5|206175.9|206025.9|206168.6|206018.6|29
1635527280000|2021-10-29 17:08:00|206168.5|206018.5|206175.6|206025.6|206176.7|206026.7|206167.7|206017.7|28
1635527290000|2021-10-29 17:08:10|206175.2|206025.2|206176.1|206026.1|206176.2|206026.2|206175|206025|21
1635527300000|2021-10-29 17:08:20|206175|206025|206173.2|206023.2|206175.9|206025.9|206171.7|206021.7|22
1635527310000|2021-10-29 17:08:30|206171.7|206021.7|206178.8|206028.8|206184.3|206034.3|206171.7|206021.7|30
1635527320000|2021-10-29 17:08:40|206178.4|206028.4|206179|206029|206179.9|206029.9|206177.3|206027.3|27
1635527330000|2021-10-29 17:08:50|206178.6|206028.6|206164.2|206014.2|206179|206029|206161.5|206011.5|21
1635527340000|2021-10-29 17:09:00|206163.9|206013.9|206166.3|206016.3|206166.3|206016.3|206163.4|206013.4|19
1635527350000|2021-10-29 17:09:10|206167.1|206017.1|206166.1|206016.1|206167.3|206017.3|206165.8|206015.8|20
1635527360000|2021-10-29 17:09:20|206165.9|206015.9|206166.4|206016.4|206167.3|206017.3|206164.9|206014.9|26
1635527370000|2021-10-29 17:09:30|206167.6|206017.6|206155.5|206005.5|206169.8|206019.8|206153.5|206003.5|27
1635527380000|2021-10-29 17:09:40|206155.3|206005.3|206146.6|205996.6|206155.3|206005.3|206143.6|205993.6|21
1635527390000|2021-10-29 17:09:50|206148|205998|206144.2|205994.2|206156.5|206006.5|206138.1|205988.1|28
1635527400000|2021-10-29 17:10:00|206144.1|205994.1|206141.6|205991.6|206145.6|205995.6|206141.6|205991.6|20
1635527410000|2021-10-29 17:10:10|206141.4|205991.4|206147.6|205997.6|206151.5|206001.5|206141.4|205991.4|21
1635527420000|2021-10-29 17:10:20|206148.9|205998.9|206149.9|205999.9|206150.1|206000.1|206147.5|205997.5|19
1635527430000|2021-10-29 17:10:30|206149.8|205999.8|206150.4|206000.4|206150.6|206000.6|206146.4|205996.4|27
1635527440000|2021-10-29 17:10:40|206150.5|206000.5|206163.1|206013.1|206165|206015|206145.4|205995.4|23
1635527450000|2021-10-29 17:10:50|206163|206013|206157.4|206007.4|206164|206014|206156.6|206006.6|17
1635527460000|2021-10-29 17:11:00|206158.9|206008.9|206167.4|206017.4|206168.2|206018.2|206157.9|206007.9|33
1635527470000|2021-10-29 17:11:10|206166.5|206016.5|206182.7|206032.7|206182.7|206032.7|206164|206014|34
1635527480000|2021-10-29 17:11:20|206183.2|206033.2|206187.4|206037.4|206188.6|206038.6|206183.2|206033.2|26
1635527490000|2021-10-29 17:11:30|206186.7|206036.7|206186.1|206036.1|206186.7|206036.7|206181.9|206031.9|24
1635527500000|2021-10-29 17:11:40|206186.5|206036.5|206186.3|206036.3|206186.8|206036.8|206182.5|206032.5|19
1635527510000|2021-10-29 17:11:50|206185.8|206035.8|206169.4|206019.4|206185.8|206035.8|206169.4|206019.4|29
1635527520000|2021-10-29 17:12:00|206169.8|206019.8|206173.7|206023.7|206173.7|206023.7|206168.7|206018.7|24
1635527530000|2021-10-29 17:12:10|206173.2|206023.2|206171.2|206021.2|206173.7|206023.7|206169.8|206019.8|28
1635527540000|2021-10-29 17:12:20|206170.7|206020.7|206171.7|206021.7|206172.7|206022.7|206168.9|206018.9|21
1635527550000|2021-10-29 17:12:30|206171.2|206021.2|206169.3|206019.3|206171.7|206021.7|206168.4|206018.4|25
1635527560000|2021-10-29 17:12:40|206168.8|206018.8|206164.7|206014.7|206168.8|206018.8|206160.6|206010.6|23
1635527570000|2021-10-29 17:12:50|206164.8|206014.8|206217.2|206067.2|206217.2|206091.2|206141.2|206014.6|25
1635527580000|2021-10-29 17:13:00|206236.4|206086.4|206238.3|206088.3|206238.9|206133.4|206183.4|206058.8|35
1635527590000|2021-10-29 17:13:10|206236.7|206086.7|206236.8|206086.8|206240.5|206090.5|206236.7|206086.7|27
1635527600000|2021-10-29 17:13:20|206236|206086|206312.7|206162.7|206314.2|206164.2|206235.2|206085.2|30
1635527610000|2021-10-29 17:13:30|206312.3|206162.3|206313.7|206163.7|206316.5|206166.5|206312.2|206162.2|25
1635527620000|2021-10-29 17:13:40|206313.2|206163.2|206284.4|206134.4|206313.4|206163.4|206284.4|206134.4|33
1635527630000|2021-10-29 17:13:50|206270.2|206120.2|206274.9|206124.9|206277.2|206127.2|206268.1|206118.1|21
1635527640000|2021-10-29 17:14:00|206274|206124|206294.4|206144.4|206295.5|206145.5|206270.1|206120.1|24
1635527650000|2021-10-29 17:14:10|206295.3|206145.3|206296.5|206146.5|206298.7|206148.7|206294.9|206144.9|27
1635527660000|2021-10-29 17:14:20|206296.1|206146.1|206291.3|206141.3|206299.1|206149.1|206291.3|206141.3|21
1635527670000|2021-10-29 17:14:30|206291.7|206141.7|206277.1|206127.1|206295.4|206145.4|206274.9|206124.9|29
1635527680000|2021-10-29 17:14:40|206277.3|206127.3|206217.6|206067.6|206277.8|206173.4|206216.5|206066.5|33
1635527690000|2021-10-29 17:14:50|206216.3|206066.3|206221.5|206071.5|206223.8|206073.8|206216.2|206066.2|28
1635527700000|2021-10-29 17:15:00|206221.1|206071.1|206229.8|206079.8|206231.2|206081.2|206221.1|206071.1|28
1635527710000|2021-10-29 17:15:10|206229|206079|206224.6|206074.6|206229|206079|206220.7|206070.7|24
1635527720000|2021-10-29 17:15:20|206225.5|206075.5|206226.2|206076.2|206228.7|206078.7|206223.9|206073.9|25
1635527730000|2021-10-29 17:15:30|206228.4|206078.4|206253.6|206103.6|206257|206107|206228.4|206078.4|23
1635527740000|2021-10-29 17:15:40|206254.5|206104.5|206252.1|206102.1|206254.5|206104.5|206249.1|206099.1|24
1635527750000|2021-10-29 17:15:50|206252|206102|206253.2|206103.2|206254|206104|206252|206102|17
1635527760000|2021-10-29 17:16:00|206253|206103|206253.2|206103.2|206256.4|206106.4|206252.2|206102.2|25
1635527770000|2021-10-29 17:16:10|206252.5|206102.5|206255.3|206105.3|206255.3|206105.3|206251.2|206101.2|18
1635527780000|2021-10-29 17:16:20|206254.4|206104.4|206255.2|206105.2|206256.3|206106.3|206254.4|206104.4|13
1635527790000|2021-10-29 17:16:30|206255.5|206105.5|206255.5|206105.5|206257.4|206107.4|206255.2|206105.2|14
1635527800000|2021-10-29 17:16:40|206255.7|206105.7|206258.1|206108.1|206259.2|206109.2|206255.6|206105.6|26
1635527810000|2021-10-29 17:16:50|206257.8|206107.8|206256.4|206106.4|206259.2|206109.2|206256.4|206106.4|15
1635527820000|2021-10-29 17:17:00|206257|206107|206253|206103|206258.2|206108.2|206253|206103|19
1635527830000|2021-10-29 17:17:10|206253.4|206103.4|206255.1|206105.1|206258|206108|206253.4|206103.4|22
1635527840000|2021-10-29 17:17:20|206254.5|206104.5|206255.8|206105.8|206255.9|206105.9|206254|206104|17
1635527850000|2021-10-29 17:17:30|206255.6|206105.6|206251.4|206101.4|206255.9|206105.9|206251.4|206101.4|22
1635527860000|2021-10-29 17:17:40|206250.5|206100.5|206253.6|206103.6|206253.6|206103.6|206250.5|206100.5|22
1635527870000|2021-10-29 17:17:50|206253.3|206103.3|206195.5|206045.5|206253.3|206103.3|206190.5|206040.5|30
1635527880000|2021-10-29 17:18:00|206196.6|206046.6|206196|206046|206198.3|206048.3|206189.8|206039.8|27
1635527890000|2021-10-29 17:18:10|206195.7|206045.7|206195.3|206045.3|206195.9|206045.9|206194.9|206044.9|20
1635527900000|2021-10-29 17:18:20|206195.4|206045.4|206190.4|206040.4|206195.4|206045.4|206189.1|206039.1|20
1635527910000|2021-10-29 17:18:30|206190.3|206040.3|206191.8|206041.8|206192.1|206042.1|206188.3|206038.3|29
1635527920000|2021-10-29 17:18:40|206191.7|206041.7|206192.9|206042.9|206193.1|206043.1|206191.6|206041.6|20
1635527930000|2021-10-29 17:18:50|206193.1|206043.1|206191.1|206041.1|206193.1|206043.1|206191.1|206041.1|10
1635527940000|2021-10-29 17:19:00|206192|206042|206188.6|206038.6|206192|206042|206188|206038|15
1635527950000|2021-10-29 17:19:10|206189.4|206039.4|206192.7|206042.7|206194.2|206044.2|206188.6|206038.6|20
1635527960000|2021-10-29 17:19:20|206192.4|206042.4|206189.8|206039.8|206192.4|206042.4|206187.1|206037.1|14
1635527970000|2021-10-29 17:19:30|206189.4|206039.4|206187.9|206037.9|206193|206043|206186.4|206036.4|18
1635527980000|2021-10-29 17:19:40|206187.7|206037.7|206190.9|206040.9|206192.6|206042.6|206187.7|206037.7|12
1635527990000|2021-10-29 17:19:50|206158.2|206008.2|206158.1|206008.1|206177.9|206027.9|206142.9|205992.9|32
1635528000000|2021-10-29 17:20:00|206161.7|206011.7|206196.9|206046.9|206199.2|206072.4|206122.4|206009.1|33
1635528010000|2021-10-29 17:20:10|206196.8|206046.8|206200.8|206050.8|206202.6|206052.6|206194.5|206044.5|20
1635528020000|2021-10-29 17:20:20|206201.5|206051.5|206216.9|206066.9|206219.4|206069.4|206194.1|206044.1|29
1635528030000|2021-10-29 17:20:30|206215.8|206065.8|206214.8|206064.8|206220.9|206070.9|206213.6|206063.6|24
1635528040000|2021-10-29 17:20:40|206215|206065|206212.8|206062.8|206216.1|206066.1|206209.6|206059.6|24
1635528050000|2021-10-29 17:20:50|206212.3|206062.3|206210.2|206060.2|206212.6|206062.6|206207.5|206057.5|21
1635528060000|2021-10-29 17:21:00|206210.1|206060.1|206253|206103|206253|206103|206208|206058|25
1635528070000|2021-10-29 17:21:10|206246.4|206096.4|206257.6|206107.6|206259.6|206109.6|206245|206095|36
1635528080000|2021-10-29 17:21:20|206256.9|206106.9|206257.5|206107.5|206262.5|206112.5|206255.1|206105.1|30
1635528090000|2021-10-29 17:21:30|206258.8|206108.8|206256.1|206106.1|206262.5|206112.5|206255.6|206105.6|18
1635528100000|2021-10-29 17:21:40|206256.7|206106.7|206261.4|206111.4|206266|206116|206256.3|206106.3|11
1635528110000|2021-10-29 17:21:50|206260.1|206110.1|206260.9|206110.9|206264.7|206114.7|206260.1|206110.1|17
1635528120000|2021-10-29 17:22:00|206261.6|206111.6|206257.9|206107.9|206262.7|206112.7|206257.3|206107.3|21
1635528130000|2021-10-29 17:22:10|206257.7|206107.7|206232.4|206082.4|206269.4|206119.4|206227.1|206077.1|27
1635528140000|2021-10-29 17:22:20|206232.6|206082.6|206222.2|206072.2|206232.6|206082.6|206222.2|206072.2|26
1635528150000|2021-10-29 17:22:30|206214.4|206064.4|206224.9|206074.9|206230.1|206080.1|206214.4|206064.4|33
1635528160000|2021-10-29 17:22:40|206225.5|206075.5|206228.9|206078.9|206232|206082|206225.5|206075.5|19
1635528170000|2021-10-29 17:22:50|206229.5|206079.5|206228.3|206078.3|206229.5|206079.5|206220.2|206070.2|27
1635528180000|2021-10-29 17:23:00|206227.8|206077.8|206237.7|206087.7|206239|206089|206226.4|206076.4|29
1635528190000|2021-10-29 17:23:10|206237.6|206087.6|206236.3|206086.3|206240.7|206090.7|206233.8|206083.8|27
1635528200000|2021-10-29 17:23:20|206235.7|206085.7|206224.2|206074.2|206237.7|206087.7|206219.1|206069.1|31
1635528210000|2021-10-29 17:23:30|206226.5|206076.5|206196.9|206046.9|206226.5|206076.5|206196.9|206046.9|30
1635528220000|2021-10-29 17:23:40|206205.3|206055.3|206206.1|206056.1|206213|206063|206197.4|206047.4|17
1635528230000|2021-10-29 17:23:50|206211|206061|206209.3|206059.3|206212.4|206062.4|206209.3|206059.3|21
1635528240000|2021-10-29 17:24:00|206210.6|206060.6|206208.2|206058.2|206211.6|206061.6|206207.5|206057.5|19
1635528250000|2021-10-29 17:24:10|206208.9|206058.9|206213.9|206063.9|206216.5|206066.5|206208.9|206058.9|19
1635528260000|2021-10-29 17:24:20|206213.1|206063.1|206211.6|206061.6|206213.8|206063.8|206211.5|206061.5|15
1635528270000|2021-10-29 17:24:30|206212.5|206062.5|206212.4|206062.4|206212.5|206062.5|206211.5|206061.5|8
1635528280000|2021-10-29 17:24:40|206212.3|206062.3|206193|206043|206212.3|206062.3|206190|206040|21
1635528290000|2021-10-29 17:24:50|206188.4|206038.4|206188|206038|206189.9|206039.9|206187.5|206037.5|25
1635528300000|2021-10-29 17:25:00|206189.4|206039.4|206188|206038|206192.2|206042.2|206185.4|206035.4|28
1635528310000|2021-10-29 17:25:10|206187.4|206037.4|206178.5|206028.5|206188.2|206038.2|206175.5|206025.5|30
1635528320000|2021-10-29 17:25:20|206182.5|206032.5|206184.2|206034.2|206184.7|206034.7|206178.2|206028.2|30
1635528330000|2021-10-29 17:25:30|206183.4|206033.4|206183.1|206033.1|206184.5|206034.5|206182.7|206032.7|18
1635528340000|2021-10-29 17:25:40|206183.3|206033.3|206183.8|206033.8|206186.2|206036.2|206182.8|206032.8|25
1635528350000|2021-10-29 17:25:50|206183.5|206033.5|206185.1|206035.1|206185.7|206035.7|206182.5|206032.5|18
1635528360000|2021-10-29 17:26:00|206185|206035|206177.1|206027.1|206185|206035|206175.9|206025.9|24
1635528370000|2021-10-29 17:26:10|206177.7|206027.7|206183.5|206033.5|206190.6|206040.6|206176.9|206026.9|32
1635528380000|2021-10-29 17:26:20|206183|206033|206193.7|206043.7|206197.9|206047.9|206183|206033|29
1635528390000|2021-10-29 17:26:30|206193.5|206043.5|206193.6|206043.6|206195.2|206045.2|206187.7|206037.7|29
1635528400000|2021-10-29 17:26:40|206191.8|206041.8|206187.9|206037.9|206192.8|206042.8|206187.6|206037.6|25
1635528410000|2021-10-29 17:26:50|206188.6|206038.6|206185.2|206035.2|206189|206039|206182.1|206032.1|15
1635528420000|2021-10-29 17:27:00|206184.9|206034.9|206187.6|206037.6|206189.3|206039.3|206183.1|206033.1|21
1635528430000|2021-10-29 17:27:10|206187.9|206037.9|206184.4|206034.4|206189.8|206039.8|206184.2|206034.2|18
1635528440000|2021-10-29 17:27:20|206184.5|206034.5|206183.3|206033.3|206184.9|206034.9|206183.3|206033.3|18
1635528450000|2021-10-29 17:27:30|206185.4|206035.4|206185|206035|206188.2|206038.2|206183.3|206033.3|20
1635528460000|2021-10-29 17:27:40|206188|206038|206184.5|206034.5|206188|206038|206184.3|206034.3|20
1635528470000|2021-10-29 17:27:50|206185.1|206035.1|206188.5|206038.5|206188.5|206038.5|206185.1|206035.1|20
1635528480000|2021-10-29 17:28:00|206188.4|206038.4|206189.4|206039.4|206190.4|206040.4|206188.4|206038.4|18
1635528490000|2021-10-29 17:28:10|206188.5|206038.5|206190.8|206040.8|206193.6|206043.6|206188.5|206038.5|20
1635528500000|2021-10-29 17:28:20|206190.6|206040.6|206276.2|206126.2|206280.3|206130.3|206189.9|206039.9|32
1635528510000|2021-10-29 17:28:30|206275|206125|206278.2|206128.2|206281.2|206131.2|206275|206125|23
1635528520000|2021-10-29 17:28:40|206277.6|206127.6|206274.3|206124.3|206282.6|206132.6|206273.8|206123.8|29
1635528530000|2021-10-29 17:28:50|206275.5|206125.5|206267.4|206117.4|206276.8|206126.8|206267.4|206117.4|27
1635528540000|2021-10-29 17:29:00|206265.2|206115.2|206254.3|206104.3|206265.2|206115.2|206237|206087|36
1635528550000|2021-10-29 17:29:10|206252.2|206102.2|206248|206098|206254.5|206104.5|206245.5|206095.5|31
1635528560000|2021-10-29 17:29:20|206248.1|206098.1|206230.5|206080.5|206248.1|206098.1|206225.5|206075.5|33
1635528570000|2021-10-29 17:29:30|206231.7|206081.7|206247.1|206097.1|206250.7|206100.7|206231.7|206081.7|26
1635528580000|2021-10-29 17:29:40|206247.4|206097.4|206250.2|206100.2|206252.5|206102.5|206246.5|206096.5|16
1635528590000|2021-10-29 17:29:50|206249.8|206099.8|206242.1|206092.1|206250.1|206100.1|206240.7|206090.7|14
1635528600000|2021-10-29 17:30:00|206242.3|206092.3|206227.1|206077.1|206243.2|206093.2|206223.3|206073.3|35
1635528610000|2021-10-29 17:30:10|206227.4|206077.4|206233.8|206083.8|206233.8|206083.8|206227.4|206077.4|23
1635528620000|2021-10-29 17:30:20|206231.6|206081.6|206228.3|206078.3|206232.4|206082.4|206219.1|206069.1|30
1635528630000|2021-10-29 17:30:30|206229|206079|206231.8|206081.8|206233.7|206083.7|206224.5|206074.5|30
1635528640000|2021-10-29 17:30:40|206231.6|206081.6|206232.8|206082.8|206235|206085|206229.6|206079.6|27
1635528650000|2021-10-29 17:30:50|206234|206084|206233.5|206083.5|206236.3|206086.3|206232.2|206082.2|19
1635528660000|2021-10-29 17:31:00|206234|206084|206234.9|206084.9|206235.3|206085.3|206232.2|206082.2|17
1635528670000|2021-10-29 17:31:10|206234.2|206084.2|206228.5|206078.5|206241|206091|206220.8|206070.8|26
1635528680000|2021-10-29 17:31:20|206226.5|206076.5|206222.7|206072.7|206228.3|206078.3|206222.5|206072.5|22
1635528690000|2021-10-29 17:31:30|206223.3|206073.3|206220.3|206070.3|206228|206078|206218.2|206068.2|30
1635528700000|2021-10-29 17:31:40|206220.6|206070.6|206224.6|206074.6|206225.7|206075.7|206220|206070|27
1635528710000|2021-10-29 17:31:50|206226.7|206076.7|206223.7|206073.7|206226.7|206076.7|206222.3|206072.3|21
1635528720000|2021-10-29 17:32:00|206224.5|206074.5|206187.7|206037.7|206225.2|206075.2|206185.2|206035.2|35
1635528730000|2021-10-29 17:32:10|206186.7|206036.7|206157.2|206007.2|206187.8|206037.8|206149.3|205999.3|32
1635528740000|2021-10-29 17:32:20|206155.6|206005.6|206155.2|206005.2|206156.6|206006.6|206155|206005|22
1635528750000|2021-10-29 17:32:30|206156.5|206006.5|206156.7|206006.7|206156.7|206006.7|206154.6|206004.6|11
1635528760000|2021-10-29 17:32:40|206156.1|206006.1|206138.2|205988.2|206157.9|206007.9|206125.7|205975.7|23
1635528770000|2021-10-29 17:32:50|206136.1|205986.1|206102.5|205952.5|206140.7|205990.7|206093.6|205943.6|25
1635528780000|2021-10-29 17:33:00|206103.9|205953.9|206105.6|205955.6|206108|205958|206089.5|205939.5|28
1635528790000|2021-10-29 17:33:10|206108.6|205958.6|206140.9|205990.9|206145.3|205995.3|206104.5|205954.5|32
1635528800000|2021-10-29 17:33:20|206142.1|205992.1|206141.2|205991.2|206142.9|205992.9|206134.7|205984.7|28
1635528810000|2021-10-29 17:33:30|206141.1|205991.1|206140.2|205990.2|206142.1|205992.1|206137.4|205987.4|22
1635528820000|2021-10-29 17:33:40|206140|205990|206127.3|205977.3|206142.8|205992.8|206124.1|205974.1|23
1635528830000|2021-10-29 17:33:50|206129.4|205979.4|206144.1|205994.1|206144.1|205994.1|206124.2|205974.2|29
1635528840000|2021-10-29 17:34:00|206146.5|205996.5|206150.7|206000.7|206153|206003|206139.4|205989.4|31
1635528850000|2021-10-29 17:34:10|206152.5|206002.5|206161.9|206011.9|206162.8|206012.8|206151.6|206001.6|24
1635528860000|2021-10-29 17:34:20|206161.3|206011.3|206163.3|206013.3|206164.9|206014.9|206161.2|206011.2|23
1635528870000|2021-10-29 17:34:30|206164.8|206014.8|206161.8|206011.8|206165.4|206015.4|206161|206011|25
1635528880000|2021-10-29 17:34:40|206157.5|206007.5|206157.6|206007.6|206158.8|206008.8|206153.5|206003.5|25
1635528890000|2021-10-29 17:34:50|206158.5|206008.5|206133.1|205983.1|206159.7|206009.7|206132.2|205982.2|33
1635528900000|2021-10-29 17:35:00|206133.2|205983.2|206133.9|205983.9|206135.5|205985.5|206130.9|205980.9|25
1635528910000|2021-10-29 17:35:10|206132.8|205982.8|206146.2|205996.2|206146.7|205996.7|206132.8|205982.8|21
1635528920000|2021-10-29 17:35:20|206145.8|205995.8|206146.2|205996.2|206150.3|206000.3|206139.2|205989.2|30
1635528930000|2021-10-29 17:35:30|206149|205999|206143.7|205993.7|206153.2|206003.2|206143.6|205993.6|34
1635528940000|2021-10-29 17:35:40|206143.6|205993.6|206141.3|205991.3|206144.7|205994.7|206140.8|205990.8|32
1635528950000|2021-10-29 17:35:50|206141.4|205991.4|206149|205999|206149|205999|206139.8|205989.8|23
1635528960000|2021-10-29 17:36:00|206149.7|205999.7|206146.9|205996.9|206151.6|206001.6|206139.1|205989.1|35
1635528970000|2021-10-29 17:36:10|206147.9|205997.9|206138.4|205988.4|206155.1|206005.1|206136.1|205986.1|36
1635528980000|2021-10-29 17:36:20|206137.6|205987.6|206133.7|205983.7|206147|205997|206128|205978|36
1635528990000|2021-10-29 17:36:30|206134.5|205984.5|206127.7|205977.7|206137.6|205987.6|206127.7|205977.7|28
1635529000000|2021-10-29 17:36:40|206132.7|205982.7|206132.8|205982.8|206137.2|205987.2|206132.7|205982.7|19
1635529010000|2021-10-29 17:36:50|206132.2|205982.2|206141.1|205991.1|206145.9|205995.9|206132.2|205982.2|36
1635529020000|2021-10-29 17:37:00|206143.8|205993.8|206134.7|205984.7|206156.4|206006.4|206112.7|205962.7|38
1635529030000|2021-10-29 17:37:10|206136|205986|206117.8|205967.8|206136|205986|206117.7|205967.7|30
1635529040000|2021-10-29 17:37:20|206118.5|205968.5|206119.9|205969.9|206122.1|205972.1|206118.4|205968.4|17
1635529050000|2021-10-29 17:37:30|206119.6|205969.6|206108.2|205958.2|206127.1|206026.8|206076.8|205953.2|32
1635529060000|2021-10-29 17:37:40|206108.3|205958.3|206106.8|205956.8|206108.3|205958.3|206103.5|205953.5|24
1635529070000|2021-10-29 17:37:50|206106.1|205956.1|206104.2|205954.2|206111.3|205961.3|206104.2|205954.2|19
1635529080000|2021-10-29 17:38:00|206104.9|205954.9|206050.8|206000.8|206110.4|206006.4|206050.6|205953|24
1635529090000|2021-10-29 17:38:10|206049.4|205999.4|206100.3|205950.3|206107.6|205999.4|206048.6|205946.5|24
1635529100000|2021-10-29 17:38:20|206099.6|205949.6|206101.3|205951.3|206101.4|205951.4|206098.9|205948.9|27
1635529110000|2021-10-29 17:38:30|206101.6|205951.6|206107.7|205957.7|206109.1|205959.1|206101.6|205951.6|25
1635529120000|2021-10-29 17:38:40|206108.6|205958.6|206105|205955|206109.5|205959.5|206105|205955|23
1635529130000|2021-10-29 17:38:50|206105.9|205955.9|206110.2|205960.2|206110.3|205960.3|206101.1|205951.1|16
1635529140000|2021-10-29 17:39:00|206105.8|205955.8|206104.6|205954.6|206111.9|205961.9|206099.4|205949.4|31
1635529150000|2021-10-29 17:39:10|206104.1|205954.1|206101|205951|206105.9|205955.9|206098.5|205948.5|26
1635529160000|2021-10-29 17:39:20|206100.9|205950.9|206100.3|205950.3|206101.4|205951.4|206098.8|205948.8|22
1635529170000|2021-10-29 17:39:30|206103.2|205953.2|206095.5|205945.5|206103.2|205953.2|206095.5|205945.5|24
1635529180000|2021-10-29 17:39:40|206096.3|205946.3|206098.6|205948.6|206101.3|205951.3|206096.3|205946.3|21
1635529190000|2021-10-29 17:39:50|206098.9|205948.9|206101.2|205951.2|206102.3|205952.3|206098.8|205948.8|13
1635529200000|2021-10-29 17:40:00|206101.1|205951.1|206079.7|205929.7|206101.8|205967.1|206016.6|205908.8|31
1635529210000|2021-10-29 17:40:10|206077.9|205927.9|206091.5|205941.5|206096.2|205946.2|206073.2|205923.2|27
1635529220000|2021-10-29 17:40:20|206093.9|205943.9|206095.7|205945.7|206100.4|205950.4|206093.8|205943.8|25
1635529230000|2021-10-29 17:40:30|206095|205945|206067.4|205917.4|206096.3|205970.2|206020.2|205917.4|32
1635529240000|2021-10-29 17:40:40|206071.1|205921.1|206090.3|205940.3|206090.3|205940.3|206066.4|205916.4|31
1635529250000|2021-10-29 17:40:50|206089.4|205939.4|206087.6|205937.6|206091.4|205941.4|206086.3|205936.3|23
1635529260000|2021-10-29 17:41:00|206087.4|205937.4|206087.9|205937.9|206088.9|205938.9|206086.9|205936.9|16
1635529270000|2021-10-29 17:41:10|206088.4|205938.4|206089.3|205939.3|206092.2|205942.2|206085.7|205935.7|13
1635529280000|2021-10-29 17:41:20|206089.6|205939.6|206088.9|205938.9|206092.6|205942.6|206087.2|205937.2|17
1635529290000|2021-10-29 17:41:30|206089.2|205939.2|206090.5|205940.5|206091.1|205941.1|206088.5|205938.5|28
1635529300000|2021-10-29 17:41:40|206089.1|205939.1|206091.7|205941.7|206092.7|205942.7|206089.1|205939.1|27
1635529310000|2021-10-29 17:41:50|206091.2|205941.2|206093.2|205943.2|206093.2|205943.2|206090.2|205940.2|16
1635529320000|2021-10-29 17:42:00|206092|205942|206064.7|205914.7|206092.7|205942.7|206060.4|205910.4|27
1635529330000|2021-10-29 17:42:10|206060|205910|206069.3|205919.3|206070.3|205920.3|206059.9|205909.9|29
1635529340000|2021-10-29 17:42:20|206068.2|205918.2|206069.9|205919.9|206072.9|205922.9|206068.2|205918.2|24
1635529350000|2021-10-29 17:42:30|206070.8|205920.8|206068.1|205918.1|206071.2|205921.2|206061.1|205911.1|28
1635529360000|2021-10-29 17:42:40|206067.8|205917.8|206066|205916|206068.1|205918.1|206065.5|205915.5|24
1635529370000|2021-10-29 17:42:50|206066.1|205916.1|206070.3|205920.3|206071.2|205921.2|206065.4|205915.4|23
1635529380000|2021-10-29 17:43:00|206070|205920|206096.1|205946.1|206096.1|205946.1|206068.9|205918.9|21
1635529390000|2021-10-29 17:43:10|206095.9|205945.9|206068.7|205918.7|206100.2|205950.2|206068.3|205918.3|30
1635529400000|2021-10-29 17:43:20|206068.4|205918.4|206068.3|205918.3|206074.1|205924.1|206068.3|205918.3|21
1635529410000|2021-10-29 17:43:30|206068.1|205918.1|205967.9|205817.9|206068.1|205918.1|205967.3|205817.3|31
1635529420000|2021-10-29 17:43:40|205969.3|205819.3|205984.3|205834.3|205985.2|205835.2|205968.4|205818.4|27
1635529430000|2021-10-29 17:43:50|205984.5|205834.5|206032.4|205882.4|206032.4|205882.4|205983.6|205833.6|29
1635529440000|2021-10-29 17:44:00|206031|205881|206027.1|205877.1|206032.5|205882.5|206027.1|205877.1|11
1635529450000|2021-10-29 17:44:10|206027.2|205877.2|206030.9|205880.9|206032.2|205882.2|206026.6|205876.6|24
1635529460000|2021-10-29 17:44:20|206030.2|205880.2|206028.6|205878.6|206033.1|205883.1|206028.6|205878.6|29
1635529470000|2021-10-29 17:44:30|206029.4|205879.4|206013|205863|206031.5|205881.5|206013|205863|34
1635529480000|2021-10-29 17:44:40|206013.4|205863.4|206018.9|205868.9|206019.4|205869.4|206013.4|205863.4|29
1635529490000|2021-10-29 17:44:50|206017.1|205867.1|206010|205860|206019.4|205869.4|206005.1|205855.1|33
1635529500000|2021-10-29 17:45:00|206010.2|205860.2|206010.2|205860.2|206013.2|205863.2|206005.7|205855.7|22
1635529510000|2021-10-29 17:45:10|206010.3|205860.3|206013.5|205863.5|206013.5|205863.5|206009.5|205859.5|24
1635529520000|2021-10-29 17:45:20|206013.4|205863.4|206013.5|205863.5|206014.2|205864.2|206013|205863|13
1635529530000|2021-10-29 17:45:30|206011.2|205861.2|206009.9|205859.9|206011.5|205861.5|206008|205858|19
1635529540000|2021-10-29 17:45:40|206009.7|205859.7|206014.9|205864.9|206014.9|205864.9|206009.7|205859.7|18
1635529550000|2021-10-29 17:45:50|206012.3|205862.3|206017.7|205867.7|206018.2|205868.2|206006.1|205856.1|28
1635529560000|2021-10-29 17:46:00|206017.9|205867.9|206013.9|205863.9|206017.9|205867.9|206009.7|205859.7|31
1635529570000|2021-10-29 17:46:10|206013.7|205863.7|206008.9|205858.9|206014.8|205864.8|206005.3|205855.3|24
1635529580000|2021-10-29 17:46:20|206008.4|205858.4|206008.5|205858.5|206010.6|205860.6|206004.7|205854.7|34
1635529590000|2021-10-29 17:46:30|206007.5|205857.5|206005.5|205855.5|206009.8|205859.8|206002.6|205852.6|32
1635529600000|2021-10-29 17:46:40|206006.4|205856.4|206012.3|205862.3|206012.8|205862.8|206005.9|205855.9|23
1635529610000|2021-10-29 17:46:50|206012.7|205862.7|206011.7|205861.7|206013.2|205863.2|206009.4|205859.4|19
1635529620000|2021-10-29 17:47:00|206012.3|205862.3|206004.3|205854.3|206012.3|205862.3|206004.3|205854.3|23
1635529630000|2021-10-29 17:47:10|206005.3|205855.3|206008.8|205858.8|206010.7|205860.7|206004.9|205854.9|16
1635529640000|2021-10-29 17:47:20|206009|205859|206004.4|205854.4|206014.3|205864.3|206000.1|205850.1|29
1635529650000|2021-10-29 17:47:30|206006.7|205856.7|206002.9|205852.9|206010.9|205860.9|206002.8|205852.8|33
1635529660000|2021-10-29 17:47:40|206002.6|205852.6|205994.2|205844.2|206006|205856|205963.2|205813.2|31
1635529670000|2021-10-29 17:47:50|205993.7|205843.7|205994|205844|205997.9|205847.9|205988.1|205838.1|24
1635529680000|2021-10-29 17:48:00|205995.5|205845.5|206003.6|205853.6|206003.6|205853.6|205991.3|205841.3|23
1635529690000|2021-10-29 17:48:10|206001.8|205851.8|206005.2|205855.2|206010.4|205860.4|206001.8|205851.8|27
1635529700000|2021-10-29 17:48:20|206005.1|205855.1|206009.1|205859.1|206012.3|205862.3|206005.1|205855.1|14
1635529710000|2021-10-29 17:48:30|206009.8|205859.8|206009.4|205859.4|206012.8|205862.8|206009.2|205859.2|23
1635529720000|2021-10-29 17:48:40|206009.7|205859.7|206006.9|205856.9|206010.2|205860.2|206005.4|205855.4|24
1635529730000|2021-10-29 17:48:50|206007.2|205857.2|206009.1|205859.1|206009.1|205859.1|206006.4|205856.4|19
1635529740000|2021-10-29 17:49:00|206009|205859|206004.7|205854.7|206010.4|205860.4|206001.3|205851.3|27
1635529750000|2021-10-29 17:49:10|206004.9|205854.9|206010.2|205860.2|206011.3|205861.3|205999.8|205849.8|21
1635529760000|2021-10-29 17:49:20|206007.5|205857.5|206010.1|205860.1|206013.5|205863.5|206006.8|205856.8|35
1635529770000|2021-10-29 17:49:30|206011|205861|206011|205861|206011.6|205861.6|206010.2|205860.2|23
1635529780000|2021-10-29 17:49:40|206010.5|205860.5|206008.3|205858.3|206011.8|205861.8|206008.2|205858.2|22
1635529790000|2021-10-29 17:49:50|206008.1|205858.1|206008.7|205858.7|206008.8|205858.8|206006.5|205856.5|24
1635529800000|2021-10-29 17:50:00|206007.2|205857.2|206010.5|205860.5|206010.9|205860.9|206006.4|205856.4|23
1635529810000|2021-10-29 17:50:10|206010.6|205860.6|206014.3|205864.3|206014.3|205864.3|206005.2|205855.2|22
1635529820000|2021-10-29 17:50:20|206010.6|205860.6|206095.5|205945.5|206096.9|205946.9|206010.6|205860.6|33
1635529830000|2021-10-29 17:50:30|206094.6|205944.6|206089|205939|206095.2|205945.2|206089|205939|31
1635529840000|2021-10-29 17:50:40|206090.2|205940.2|206050.6|205900.6|206091.2|205941.2|206047.4|205897.4|33
1635529850000|2021-10-29 17:50:50|206050.2|205900.2|206048.5|205898.5|206050.6|205900.6|206047.6|205897.6|28
1635529860000|2021-10-29 17:51:00|206050.1|205900.1|206064.4|205914.4|206064.4|205914.4|206045.4|205895.4|35
1635529870000|2021-10-29 17:51:10|206062.9|205912.9|206069.5|205919.5|206069.5|205919.5|206058.8|205908.8|22
1635529880000|2021-10-29 17:51:20|206104.8|205954.8|206091.8|205941.8|206108.6|205958.6|206082.8|205932.8|39
1635529890000|2021-10-29 17:51:30|206094|205944|206083.4|205933.4|206095.1|205945.1|206080.2|205930.2|21
1635529900000|2021-10-29 17:51:40|206060|205910|206058.7|205908.7|206060|205910|206045|205895|37
1635529910000|2021-10-29 17:51:50|206057.6|205907.6|206074.8|205924.8|206074.8|205924.8|206056.8|205906.8|29
1635529920000|2021-10-29 17:52:00|206073.7|205923.7|206075.2|205925.2|206076.9|205926.9|206073.6|205923.6|29
1635529930000|2021-10-29 17:52:10|206074.7|205924.7|206087.8|205937.8|206087.8|205937.8|206074.7|205924.7|26
1635529940000|2021-10-29 17:52:20|206087.7|205937.7|206088.7|205938.7|206090.8|205940.8|206087|205937|20
1635529950000|2021-10-29 17:52:30|206089|205939|206090.8|205940.8|206092.5|205942.5|206087.1|205937.1|23
1635529960000|2021-10-29 17:52:40|206091.2|205941.2|206069.3|205919.3|206091.9|205941.9|206068.2|205918.2|25
1635529970000|2021-10-29 17:52:50|206066.8|205916.8|206060.9|205910.9|206085.5|205935.5|206060.9|205910.9|33
1635529980000|2021-10-29 17:53:00|206051.6|205901.6|206058.7|205908.7|206060.4|205910.4|206051.6|205901.6|25
1635529990000|2021-10-29 17:53:10|206059.5|205909.5|206047.5|205897.5|206060|205910|206044.9|205894.9|25
1635530000000|2021-10-29 17:53:20|206046.1|205896.1|206050.2|205900.2|206056.9|205906.9|206046.1|205896.1|29
1635530010000|2021-10-29 17:53:30|206050.1|205900.1|206066.3|205916.3|206066.8|205916.8|206050.1|205900.1|27
1635530020000|2021-10-29 17:53:40|206061|205911|206061.9|205911.9|206066.2|205916.2|206061|205911|25
1635530030000|2021-10-29 17:53:50|206062.1|205912.1|206062.8|205912.8|206064.1|205914.1|206062.1|205912.1|21
1635530040000|2021-10-29 17:54:00|206062.5|205912.5|206057.1|205907.1|206067.6|205917.6|206057.1|205907.1|29
1635530050000|2021-10-29 17:54:10|206057.2|205907.2|206061.6|205911.6|206063.9|205913.9|206057|205907|23
1635530060000|2021-10-29 17:54:20|206062|205912|206060.3|205910.3|206062|205912|206053.4|205903.4|22
1635530070000|2021-10-29 17:54:30|206059.9|205909.9|206061.6|205911.6|206061.9|205911.9|206059.9|205909.9|19
1635530080000|2021-10-29 17:54:40|206061.2|205911.2|206061.7|205911.7|206062.8|205912.8|206058.2|205908.2|25
1635530090000|2021-10-29 17:54:50|206063|205913|206066.1|205916.1|206066.3|205916.3|206063|205913|16
1635530100000|2021-10-29 17:55:00|206065.7|205915.7|206065.2|205915.2|206065.8|205915.8|206060.5|205910.5|19
1635530110000|2021-10-29 17:55:10|206065.3|205915.3|206065.9|205915.9|206066|205916|206064.5|205914.5|11
1635530120000|2021-10-29 17:55:20|206066.2|205916.2|206085.9|205935.9|206085.9|205935.9|206062.3|205912.3|26
1635530130000|2021-10-29 17:55:30|206086|205936|206086.3|205936.3|206086.6|205936.6|206082.1|205932.1|18
1635530140000|2021-10-29 17:55:40|206086.2|205936.2|206071.3|205921.3|206086.3|205936.3|206067.6|205917.6|22
1635530150000|2021-10-29 17:55:50|206072.4|205922.4|206059.5|205909.5|206073.1|205960.6|206010.5|205909.3|36
1635530160000|2021-10-29 17:56:00|206062|205912|206052.3|205902.3|206066.7|205916.7|206052.3|205902.3|27
1635530170000|2021-10-29 17:56:10|206058.9|205908.9|206055.6|205905.6|206060.7|205910.7|206052.3|205902.3|29
1635530180000|2021-10-29 17:56:20|206057.7|205907.7|206062.2|205912.2|206065.9|205915.9|206057.7|205907.7|24
1635530190000|2021-10-29 17:56:30|206060.6|205910.6|206046.4|205896.4|206061.3|205911.3|206045.5|205895.5|23
1635530200000|2021-10-29 17:56:40|206046.8|205896.8|206041.9|205891.9|206048.4|205898.4|206036.8|205886.8|17
1635530210000|2021-10-29 17:56:50|206039|205889|206045.3|205895.3|206045.3|205895.3|206033.3|205883.3|16
1635530220000|2021-10-29 17:57:00|206048.3|205898.3|206045|205895|206048.3|205898.3|206036.6|205886.6|30
1635530230000|2021-10-29 17:57:10|206044|205894|206040.2|205890.2|206055.5|205905.5|206037.8|205887.8|26
1635530240000|2021-10-29 17:57:20|206041.8|205891.8|206043.7|205893.7|206046.6|205896.6|206041.5|205891.5|20
1635530250000|2021-10-29 17:57:30|206038.7|205888.7|206038.5|205888.5|206043.4|205893.4|206038.3|205888.3|24
1635530260000|2021-10-29 17:57:40|206038.8|205888.8|206055.3|205905.3|206055.7|205905.7|206038.8|205888.8|28
1635530270000|2021-10-29 17:57:50|206057.9|205907.9|206050.2|205900.2|206057.9|205907.9|206043.8|205893.8|31
1635530280000|2021-10-29 17:58:00|206048.2|205898.2|206031.8|205881.8|206048.2|205898.2|206029.1|205879.1|32
1635530290000|2021-10-29 17:58:10|206032.4|205882.4|206035.7|205885.7|206038.9|205888.9|206032.4|205882.4|24
1635530300000|2021-10-29 17:58:20|206035.5|205885.5|206046.6|205896.6|206049.6|205899.6|206035.5|205885.5|29
1635530310000|2021-10-29 17:58:30|206043.7|205893.7|206047|205897|206054.1|205904.1|206043.7|205893.7|28
1635530320000|2021-10-29 17:58:40|206047.5|205897.5|206052.5|205902.5|206053.5|205903.5|206047.5|205897.5|25
1635530330000|2021-10-29 17:58:50|206053.6|205903.6|206049.8|205899.8|206053.9|205903.9|206047.3|205897.3|22
1635530340000|2021-10-29 17:59:00|206050.5|205900.5|206051.4|205901.4|206052.8|205902.8|206050|205900|19
1635530350000|2021-10-29 17:59:10|206051.3|205901.3|206051.5|205901.5|206052.3|205902.3|206050|205900|21
1635530360000|2021-10-29 17:59:20|206051.4|205901.4|206050.9|205900.9|206052.4|205902.4|206049.1|205899.1|21
1635530370000|2021-10-29 17:59:30|206050.7|205900.7|206054.7|205904.7|206054.7|205904.7|206049.6|205899.6|21
1635530380000|2021-10-29 17:59:40|206054.9|205904.9|206051.7|205901.7|206054.9|205904.9|206050.7|205900.7|21
1635530390000|2021-10-29 17:59:50|206051.2|205901.2|206051.5|205901.5|206052.8|205902.8|206049.2|205899.2|20
1635530400000|2021-10-29 18:00:00|206051.1|205901.1|206041.4|205891.4|206051.2|205901.2|206040.4|205890.4|28
1635530410000|2021-10-29 18:00:10|206042.5|205892.5|206043.5|205893.5|206043.7|205893.7|206029.9|205879.9|22
1635530420000|2021-10-29 18:00:20|206042.2|205892.2|206048.1|205898.1|206054.4|205904.4|206042|205892|31
1635530430000|2021-10-29 18:00:30|206047.6|205897.6|206048.9|205898.9|206050.3|205900.3|206044.8|205894.8|25
1635530440000|2021-10-29 18:00:40|206046.7|205896.7|205992.2|205942.2|206052.7|205942.2|205992.2|205895.4|23
1635530450000|2021-10-29 18:00:50|206045.4|205895.4|206050.2|205900.2|206050.2|205900.2|206039.1|205889.1|23
1635530460000|2021-10-29 18:01:00|206049.9|205899.9|206050.6|205900.6|206051.1|205901.1|206046.6|205896.6|32
1635530470000|2021-10-29 18:01:10|206050.1|205900.1|206085.1|205935.1|206086.1|205936.1|206048.3|205898.3|27
1635530480000|2021-10-29 18:01:20|206084.7|205934.7|206084.2|205934.2|206086.2|205936.2|206083|205933|23
1635530490000|2021-10-29 18:01:30|206084.3|205934.3|206087.7|205937.7|206090.6|205940.6|206084.2|205934.2|21
1635530500000|2021-10-29 18:01:40|206087.8|205937.8|206093|205943|206095.3|205945.3|206084.6|205934.6|22
1635530510000|2021-10-29 18:01:50|206088.9|205938.9|206089.9|205939.9|206096.8|205946.8|206088.9|205938.9|20
1635530520000|2021-10-29 18:02:00|206090.9|205940.9|206077.9|205927.9|206094|205944|206073.1|205923.1|29
1635530530000|2021-10-29 18:02:10|206080.7|205930.7|206081.8|205931.8|206083.7|205933.7|206078.7|205928.7|26
1635530540000|2021-10-29 18:02:20|206082.3|205932.3|206089.8|205939.8|206092.8|205942.8|206077.6|205927.6|26
1635530550000|2021-10-29 18:02:30|206083.2|205933.2|206091.3|205941.3|206094.1|205944.1|206082|205932|23
1635530560000|2021-10-29 18:02:40|206085.7|205935.7|206073.3|205923.3|206090.7|205940.7|206068.1|205918.1|30
1635530570000|2021-10-29 18:02:50|206058.5|205908.5|206049.3|205899.3|206058.5|205908.5|206041.3|205891.3|36
1635530580000|2021-10-29 18:03:00|206052.2|205902.2|206055|205905|206055|205905|206050.8|205900.8|23
1635530590000|2021-10-29 18:03:10|206054|205904|206045|205895|206054|205904|206042.1|205892.1|23
1635530600000|2021-10-29 18:03:20|206045.8|205895.8|206014.3|205864.3|206046.5|205896.5|206014.3|205864.3|27
1635530610000|2021-10-29 18:03:30|206015.1|205865.1|206012.2|205862.2|206017.4|205867.4|206009|205859|24
1635530620000|2021-10-29 18:03:40|206012.8|205862.8|206012.5|205862.5|206013.7|205906.1|205956.1|205856.4|29
1635530630000|2021-10-29 18:03:50|206011.3|205861.3|206001|205851|206011.8|205861.8|206001|205851|27
1635530640000|2021-10-29 18:04:00|206001.5|205851.5|206007.9|205857.9|206007.9|205857.9|205996|205846|25
1635530650000|2021-10-29 18:04:10|206006.3|205856.3|206005.1|205855.1|206008.3|205858.3|206002.7|205852.7|24
1635530660000|2021-10-29 18:04:20|206004.2|205854.2|206004.4|205854.4|206009.8|205859.8|206001.6|205851.6|23
1635530670000|2021-10-29 18:04:30|206005.5|205855.5|206000.9|205850.9|206007.5|205857.5|205999.5|205849.5|22
1635530680000|2021-10-29 18:04:40|206000.7|205850.7|206013.4|205863.4|206013.9|205863.9|205999.8|205849.8|25
1635530690000|2021-10-29 18:04:50|206013.1|205863.1|206006.3|205856.3|206015.7|205865.7|206004.2|205854.2|33
1635530700000|2021-10-29 18:05:00|206006.8|205856.8|206005.6|205855.6|206007.1|205857.1|206003.4|205853.4|21
1635530710000|2021-10-29 18:05:10|206005.2|205855.2|206002.6|205852.6|206006.6|205856.6|206000.8|205850.8|20
1635530720000|2021-10-29 18:05:20|206001.6|205851.6|206008|205858|206010.2|205860.2|205994.6|205844.6|26
1635530730000|2021-10-29 18:05:30|206008.8|205858.8|206008.9|205858.9|206010.9|205860.9|206006.1|205856.1|30
1635530740000|2021-10-29 18:05:40|206007.6|205857.6|206009.2|205859.2|206010.1|205860.1|206006.3|205856.3|23
1635530750000|2021-10-29 18:05:50|206008.9|205858.9|206018|205868|206020.7|205920.6|205970.6|205858.9|30
1635530760000|2021-10-29 18:06:00|206020.6|205870.6|206024.9|205874.9|206025.7|205926.3|205976.3|205866.5|24
1635530770000|2021-10-29 18:06:10|206024.2|205874.2|206022.5|205872.5|206024.2|205874.2|206020.7|205870.7|29
1635530780000|2021-10-29 18:06:20|206022.8|205872.8|206026.6|205876.6|206026.8|205876.8|206020.9|205870.9|21
1635530790000|2021-10-29 18:06:30|206034.1|205884.1|206054.6|205904.6|206059.9|205909.9|206034.1|205884.1|31
1635530800000|2021-10-29 18:06:40|206053.2|205903.2|206059|205909|206059|205909|206050.1|205900.1|24
1635530810000|2021-10-29 18:06:50|206063.1|205913.1|206097.8|205947.8|206097.8|205947.8|206063.1|205913.1|31
1635530820000|2021-10-29 18:07:00|206096.9|205946.9|206085|205935|206100.3|205950.3|206085|205935|29
1635530830000|2021-10-29 18:07:10|206086.1|205936.1|206083.7|205933.7|206088.6|205938.6|206080.2|205930.2|19
1635530840000|2021-10-29 18:07:20|206083.9|205933.9|206083.7|205933.7|206084.1|205934.1|206078.4|205928.4|20
1635530850000|2021-10-29 18:07:30|206083.3|205933.3|206084.1|205934.1|206084.3|205934.3|206082.2|205932.2|22
1635530860000|2021-10-29 18:07:40|206083.2|205933.2|206069.5|205919.5|206083.2|205933.2|206066.1|205916.1|21
1635530870000|2021-10-29 18:07:50|206068.9|205918.9|206076.1|205926.1|206080.4|205930.4|206066.3|205916.3|22
1635530880000|2021-10-29 18:08:00|206077.7|205927.7|206083.9|205933.9|206083.9|205933.9|206076.6|205926.6|29
1635530890000|2021-10-29 18:08:10|206083.7|205933.7|206086.9|205936.9|206087.5|205937.5|206083.3|205933.3|23
1635530900000|2021-10-29 18:08:20|206085.9|205935.9|206087.4|205937.4|206087.4|205937.4|206083.5|205933.5|18
1635530910000|2021-10-29 18:08:30|206084.9|205934.9|206085.8|205935.8|206091.3|205941.3|206076.3|205926.3|30
1635530920000|2021-10-29 18:08:40|206086.2|205936.2|206080.8|205930.8|206088.2|205938.2|206080.8|205930.8|19
1635530930000|2021-10-29 18:08:50|206080.1|205930.1|206086.6|205936.6|206089.8|205939.8|206080.1|205930.1|23
1635530940000|2021-10-29 18:09:00|206086.8|205936.8|206086.6|205936.6|206089.4|205939.4|206082.9|205932.9|25
1635530950000|2021-10-29 18:09:10|206086.3|205936.3|206089.4|205939.4|206089.4|205939.4|206085.1|205935.1|21
1635530960000|2021-10-29 18:09:20|206089.1|205939.1|206087|205937|206091.6|205941.6|206084.4|205934.4|23
1635530970000|2021-10-29 18:09:30|206087.2|205937.2|206087.7|205937.7|206088.9|205938.9|206084.3|205934.3|28
1635530980000|2021-10-29 18:09:40|206088.5|205938.5|206088.9|205938.9|206089.4|205939.4|206086|205936|23
1635530990000|2021-10-29 18:09:50|206088.6|205938.6|206087.5|205937.5|206090.5|205940.5|206087.5|205937.5|19
1635531000000|2021-10-29 18:10:00|206088.1|205938.1|206075.9|205925.9|206088.2|205938.2|206073.7|205923.7|32
1635531010000|2021-10-29 18:10:10|206075.7|205925.7|206075.4|205925.4|206079.8|205929.8|206074.4|205924.4|19
1635531020000|2021-10-29 18:10:20|206075.1|205925.1|206084.6|205934.6|206085.8|205935.8|206074.1|205924.1|30
1635531030000|2021-10-29 18:10:30|206085.2|205935.2|206084.8|205934.8|206086.7|205936.7|206084.8|205934.8|23
1635531040000|2021-10-29 18:10:40|206084.5|205934.5|206081.2|205931.2|206086.8|205936.8|206080.1|205930.1|23
1635531050000|2021-10-29 18:10:50|206081.1|205931.1|206091|205941|206093|205943|206081.1|205931.1|30
1635531060000|2021-10-29 18:11:00|206089.6|205939.6|206087.3|205937.3|206091.5|205941.5|206084.8|205934.8|23
1635531070000|2021-10-29 18:11:10|206086.8|205936.8|206089.2|205939.2|206092.1|205942.1|206086.8|205936.8|26
1635531080000|2021-10-29 18:11:20|206089.3|205939.3|206087.5|205937.5|206090.8|205940.8|206086.7|205936.7|22
1635531090000|2021-10-29 18:11:30|206089.5|205939.5|206090.4|205940.4|206092.8|205942.8|206085.9|205935.9|23
1635531100000|2021-10-29 18:11:40|206089.8|205939.8|206086.9|205936.9|206093.7|205943.7|206085.8|205935.8|22
1635531110000|2021-10-29 18:11:50|206086.5|205936.5|206089.5|205939.5|206097.2|205947.2|206066|205916|32
1635531120000|2021-10-29 18:12:00|206089.3|205939.3|206091.2|205941.2|206091.2|205941.2|206081.4|205931.4|13
1635531130000|2021-10-29 18:12:10|206088.3|205938.3|206087.9|205937.9|206090.9|205940.9|206078.3|205928.3|25
1635531140000|2021-10-29 18:12:20|206088.4|205938.4|206083.8|205933.8|206089.2|205939.2|206076.6|205926.6|18
1635531150000|2021-10-29 18:12:30|206083.1|205933.1|206057.7|205907.7|206086.9|205936.9|206050.2|205900.2|28
1635531160000|2021-10-29 18:12:40|206057.2|205907.2|206054.4|205904.4|206057.5|205907.5|206052.8|205902.8|26
1635531170000|2021-10-29 18:12:50|206054.6|205904.6|206055.5|205905.5|206059.6|205909.6|206054.1|205904.1|23
1635531180000|2021-10-29 18:13:00|206057.8|205907.8|206058.6|205908.6|206058.6|205908.6|206057.1|205907.1|21
1635531190000|2021-10-29 18:13:10|206057.8|205907.8|206056.6|205906.6|206059.7|205909.7|206056.5|205906.5|13
1635531200000|2021-10-29 18:13:20|206057.4|205907.4|206054.6|205904.6|206057.8|205907.8|206053.5|205903.5|16
1635531210000|2021-10-29 18:13:30|206054.8|205904.8|206056|205906|206058.8|205908.8|206054.8|205904.8|20
1635531220000|2021-10-29 18:13:40|206055.6|205905.6|206059.1|205909.1|206059.3|205909.3|206053|205903|19
1635531230000|2021-10-29 18:13:50|206060|205910|206063.5|205913.5|206063.5|205913.5|206058.9|205908.9|23
1635531240000|2021-10-29 18:14:00|206063.4|205913.4|206059.5|205909.5|206064.5|205914.5|206059.5|205909.5|22
1635531250000|2021-10-29 18:14:10|206061.5|205911.5|206060.7|205910.7|206063.1|205913.1|206059.9|205909.9|21
1635531260000|2021-10-29 18:14:20|206059.7|205909.7|206060|205910|206061.7|205911.7|206057|205907|21
1635531270000|2021-10-29 18:14:30|206060.8|205910.8|206060.8|205910.8|206062.6|205912.6|206059.6|205909.6|20
1635531280000|2021-10-29 18:14:40|206060.9|205910.9|206060.2|205910.2|206062.5|205912.5|206057.7|205907.7|20
1635531290000|2021-10-29 18:14:50|206026.9|205876.9|206021.1|205871.1|206026.9|205876.9|206018.6|205868.6|18
1635531300000|2021-10-29 18:15:00|206018.4|205868.4|206017.2|205867.2|206020.1|205870.1|206015.4|205865.4|24
1635531310000|2021-10-29 18:15:10|206017.3|205867.3|206018|205868|206019.7|205869.7|206012|205862|28
1635531320000|2021-10-29 18:15:20|206017.8|205867.8|206019.3|205869.3|206020.9|205870.9|206014.9|205864.9|27
1635531330000|2021-10-29 18:15:30|206017.9|205867.9|206017.7|205867.7|206021.9|205871.9|206017.2|205867.2|26
1635531340000|2021-10-29 18:15:40|206018|205868|206009.2|205859.2|206018|205868|206004.5|205854.5|23
1635531350000|2021-10-29 18:15:50|206013.4|205863.4|206009.3|205859.3|206016.5|205866.5|206007.5|205857.5|27
1635531360000|2021-10-29 18:16:00|206009|205859|206011.2|205861.2|206012.6|205862.6|206005.1|205855.1|27
1635531370000|2021-10-29 18:16:10|206011.1|205861.1|206001.4|205851.4|206011.4|205861.4|205995.5|205845.5|24
1635531380000|2021-10-29 18:16:20|206000.8|205850.8|206002.1|205852.1|206006.9|205856.9|205999.9|205849.9|25
1635531390000|2021-10-29 18:16:30|206001.7|205851.7|206000.5|205850.5|206004.6|205854.6|205999.9|205849.9|20
1635531400000|2021-10-29 18:16:40|206001.1|205851.1|205998.6|205848.6|206006.1|205856.1|205998.5|205848.5|24
1635531410000|2021-10-29 18:16:50|206002.4|205852.4|205996.1|205846.1|206007.1|205857.1|205992.8|205842.8|23
1635531420000|2021-10-29 18:17:00|205998.9|205848.9|205965.5|205815.5|206014.8|205864.8|205960.8|205810.8|32
1635531430000|2021-10-29 18:17:10|205964.3|205814.3|205961.8|205811.8|205965.9|205815.9|205958.7|205808.7|19
1635531440000|2021-10-29 18:17:20|205960.4|205810.4|205925.7|205775.7|205961.7|205811.7|205916.4|205766.4|30
1635531450000|2021-10-29 18:17:30|205924.8|205774.8|205925.2|205775.2|205928.2|205778.2|205922.7|205772.7|16
1635531460000|2021-10-29 18:17:40|205926|205776|205924|205774|205926.6|205776.6|205921.1|205771.1|15
1635531470000|2021-10-29 18:17:50|205923.9|205773.9|205923|205773|205924.7|205774.7|205923|205773|10
1635531480000|2021-10-29 18:18:00|205922.9|205772.9|205927.3|205777.3|205929.2|205779.2|205921.8|205771.8|13
1635531490000|2021-10-29 18:18:10|205928.6|205778.6|205923.8|205773.8|205928.6|205778.6|205915.2|205765.2|22
1635531500000|2021-10-29 18:18:20|205923|205773|205926.5|205776.5|205929.8|205779.8|205921.1|205771.1|17
1635531510000|2021-10-29 18:18:30|205924.5|205774.5|205967|205817|205967|205817|205924.5|205774.5|23
1635531520000|2021-10-29 18:18:40|205964.4|205814.4|205923.9|205773.9|205964.4|205814.4|205904.1|205754.1|36
1635531530000|2021-10-29 18:18:50|205919.3|205769.3|205859|205709|205922.3|205772.3|205855.8|205705.8|29
1635531540000|2021-10-29 18:19:00|205854.6|205704.6|205856.3|205706.3|205857.4|205707.4|205854.3|205704.3|18
1635531550000|2021-10-29 18:19:10|205856.6|205706.6|205854.6|205704.6|205858.1|205708.1|205854.1|205704.1|25
1635531560000|2021-10-29 18:19:20|205852.4|205702.4|205856.3|205706.3|205856.8|205706.8|205852.4|205702.4|15
1635531570000|2021-10-29 18:19:30|205856.4|205706.4|205856|205706|205856.6|205706.6|205852.2|205702.2|14
1635531580000|2021-10-29 18:19:40|205855|205705|205855.4|205705.4|205856|205706|205854.8|205704.8|13
1635531590000|2021-10-29 18:19:50|205856.1|205706.1|205855.3|205705.3|205856.1|205706.1|205853.3|205703.3|12
1635531600000|2021-10-29 18:20:00|205855.6|205705.6|205854.4|205704.4|205857.3|205707.3|205852.4|205702.4|26
1635531610000|2021-10-29 18:20:10|205853.8|205703.8|205860.1|205710.1|205860.1|205710.1|205853.6|205703.6|22
1635531620000|2021-10-29 18:20:20|205857.4|205707.4|205863|205713|205865.2|205715.2|205857.4|205707.4|19
1635531630000|2021-10-29 18:20:30|205863.3|205713.3|205907.2|205757.2|205907.2|205757.2|205857|205707|23
1635531640000|2021-10-29 18:20:40|205907.8|205757.8|205943.7|205793.7|205944|205794|205904.5|205754.5|27
1635531650000|2021-10-29 18:20:50|205950.4|205800.4|205904.8|205754.8|205969.5|205819.5|205903.4|205753.4|32
1635531660000|2021-10-29 18:21:00|205905.3|205755.3|205899.1|205749.1|205908.3|205758.3|205899.1|205749.1|23
1635531670000|2021-10-29 18:21:10|205898.6|205748.6|205930.3|205780.3|205931.9|205781.9|205898.6|205748.6|22
1635531680000|2021-10-29 18:21:20|205929.6|205779.6|205936.2|205786.2|205936.2|205786.2|205928.4|205778.4|24
1635531690000|2021-10-29 18:21:30|205935.9|205785.9|205935.8|205785.8|205943|205793|205931.9|205781.9|28
1635531700000|2021-10-29 18:21:40|205934.9|205784.9|205939.8|205789.8|205943.9|205793.9|205934.9|205784.9|27
1635531710000|2021-10-29 18:21:50|205940.3|205790.3|205939|205789|205943.3|205793.3|205938.5|205788.5|22
1635531720000|2021-10-29 18:22:00|205938.9|205788.9|205936.6|205786.6|205940.4|205790.4|205930|205780|22
1635531730000|2021-10-29 18:22:10|205937.4|205787.4|205938|205788|205938.4|205788.4|205936.4|205786.4|11
1635531740000|2021-10-29 18:22:20|205938.1|205788.1|205945.5|205795.5|205950.5|205800.5|205938.1|205788.1|20
1635531750000|2021-10-29 18:22:30|205945.4|205795.4|205975.1|205825.1|205976.2|205826.2|205945.4|205795.4|28
1635531760000|2021-10-29 18:22:40|205974|205824|205981.6|205831.6|205984.6|205834.6|205973.6|205823.6|26
1635531770000|2021-10-29 18:22:50|205982.4|205832.4|205987|205837|205988|205838|205979.9|205829.9|25
1635531780000|2021-10-29 18:23:00|205988.4|205838.4|205989.3|205839.3|205990.7|205840.7|205983.3|205833.3|22
1635531790000|2021-10-29 18:23:10|205989.8|205839.8|205981.7|205831.7|205989.9|205839.9|205980.1|205830.1|20
1635531800000|2021-10-29 18:23:20|205983|205833|205980.2|205830.2|205983.5|205833.5|205979.9|205829.9|14
1635531810000|2021-10-29 18:23:30|205981.2|205831.2|205990.9|205840.9|205993.2|205843.2|205981.2|205831.2|29
1635531820000|2021-10-29 18:23:40|205989.5|205839.5|205989.8|205839.8|205992.5|205842.5|205988.7|205838.7|23
1635531830000|2021-10-29 18:23:50|205990.1|205840.1|205992.4|205842.4|205999.9|205849.9|205990.1|205840.1|27
1635531840000|2021-10-29 18:24:00|205992.5|205842.5|205986.2|205836.2|205995.2|205845.2|205986.2|205836.2|24
1635531850000|2021-10-29 18:24:10|205987|205837|205987.9|205837.9|205988.3|205838.3|205984.6|205834.6|17
1635531860000|2021-10-29 18:24:20|205987.8|205837.8|205986|205836|205988.3|205838.3|205986|205836|10
1635531870000|2021-10-29 18:24:30|205986.3|205836.3|205989.2|205839.2|205990.4|205840.4|205986.3|205836.3|13
1635531880000|2021-10-29 18:24:40|205988.9|205838.9|205992.9|205842.9|205992.9|205842.9|205983.8|205833.8|22
1635531890000|2021-10-29 18:24:50|205992.4|205842.4|205993.2|205843.2|205993.6|205843.6|205992.1|205842.1|20
1635531900000|2021-10-29 18:25:00|205993|205843|205992.4|205842.4|205993.1|205843.1|205990.6|205840.6|23
1635531910000|2021-10-29 18:25:10|205991|205841|205992.9|205842.9|205993.1|205843.1|205988.2|205838.2|21
1635531920000|2021-10-29 18:25:20|205993.7|205843.7|205994.4|205844.4|206002.1|205852.1|205990.3|205840.3|23
1635531930000|2021-10-29 18:25:30|205994.9|205844.9|206002.9|205852.9|206002.9|205852.9|205993.1|205843.1|20
1635531940000|2021-10-29 18:25:40|206002|205852|206000.9|205850.9|206008.7|205901.6|205951.4|205847.6|26
1635531950000|2021-10-29 18:25:50|206002.4|205852.4|206007.1|205857.1|206035.9|205885.9|206001.3|205851.3|18
1635531960000|2021-10-29 18:26:00|206006.5|205856.5|205999.6|205849.6|206006.5|205856.5|205997.8|205847.8|26
1635531970000|2021-10-29 18:26:10|205999.1|205849.1|205997.6|205847.6|206000.5|205850.5|205996.9|205846.9|17
1635531980000|2021-10-29 18:26:20|205997.5|205847.5|206000.8|205850.8|206000.8|205850.8|205997.3|205847.3|14
1635531990000|2021-10-29 18:26:30|206000.2|205850.2|206123.5|205973.5|206130.4|205980.4|206000.1|205850.1|26
1635532000000|2021-10-29 18:26:40|206123.2|205973.2|206116.8|205966.8|206128.2|205978.2|206116|205966|25
1635532010000|2021-10-29 18:26:50|206118|205968|206122.5|205972.5|206124.9|205974.9|206117.3|205967.3|26
1635532020000|2021-10-29 18:27:00|206122.3|205972.3|206120.2|205970.2|206122.3|205972.3|206116.2|205966.2|19
1635532030000|2021-10-29 18:27:10|206116.3|205966.3|206098|205948|206118|205968|206096.6|205946.6|28
1635532040000|2021-10-29 18:27:20|206099.1|205949.1|206099.5|205949.5|206100.1|205950.1|206097.7|205947.7|19
1635532050000|2021-10-29 18:27:30|206100.5|205950.5|206097.7|205947.7|206103.9|205953.9|206092.4|205942.4|24
1635532060000|2021-10-29 18:27:40|206098|205948|206104.6|205954.6|206111|205961|206097.5|205947.5|20
1635532070000|2021-10-29 18:27:50|206104.5|205954.5|206085|205935|206105.7|205955.7|206084.4|205934.4|32
1635532080000|2021-10-29 18:28:00|206082.4|205932.4|206101.2|205951.2|206101.6|205951.6|206073.1|205923.1|30
1635532090000|2021-10-29 18:28:10|206103.3|205953.3|206100.9|205950.9|206103.4|205953.4|206100.8|205950.8|22
1635532100000|2021-10-29 18:28:20|206100.5|205950.5|206104|205954|206104|205954|206100.5|205950.5|15
1635532110000|2021-10-29 18:28:30|206104.1|205954.1|206128.4|205978.4|206130.6|205980.6|206104.1|205954.1|33
1635532120000|2021-10-29 18:28:40|206127.7|205977.7|206127.1|205977.1|206129.6|205979.6|206125.1|205975.1|23
1635532130000|2021-10-29 18:28:50|206127|205977|206125.8|205975.8|206130.2|205980.2|206123.8|205973.8|24
1635532140000|2021-10-29 18:29:00|206127.1|205977.1|206131.3|205981.3|206131.3|205981.3|206125.6|205975.6|24
1635532150000|2021-10-29 18:29:10|206130.6|205980.6|206131.6|205981.6|206135|205985|206128.9|205978.9|25
1635532160000|2021-10-29 18:29:20|206132.1|205982.1|206130.1|205980.1|206132.2|205982.2|206128|205978|23
1635532170000|2021-10-29 18:29:30|206129.9|205979.9|206128.7|205978.7|206131.7|205981.7|206128.7|205978.7|16
1635532180000|2021-10-29 18:29:40|206129.6|205979.6|206128.1|205978.1|206129.6|205979.6|206124.6|205974.6|19
1635532190000|2021-10-29 18:29:50|206128.4|205978.4|206130.2|205980.2|206132.8|205982.8|206124.3|205974.3|22
1635532200000|2021-10-29 18:30:00|206131.3|205981.3|206131.5|205981.5|206131.5|205981.5|206128.5|205978.5|17
1635532210000|2021-10-29 18:30:10|206131.3|205981.3|206120.4|205970.4|206131.3|205981.3|206118.4|205968.4|28
1635532220000|2021-10-29 18:30:20|206120.5|205970.5|206130.7|205980.7|206130.7|205980.7|206119|205969|19
1635532230000|2021-10-29 18:30:30|206127|205977|206123.5|205973.5|206128.5|205978.5|206123|205973|29
1635532240000|2021-10-29 18:30:40|206123.1|205973.1|206123.2|205973.2|206123.2|205973.2|206119.4|205969.4|21
1635532250000|2021-10-29 18:30:50|206123|205973|206120.6|205970.6|206123|205973|206117.6|205967.6|19
1635532260000|2021-10-29 18:31:00|206119.3|205969.3|206118.1|205968.1|206119.6|205969.6|206116.1|205966.1|19
1635532270000|2021-10-29 18:31:10|206118.5|205968.5|206122.3|205972.3|206124.4|205974.4|206117.2|205967.2|25
1635532280000|2021-10-29 18:31:20|206122.5|205972.5|206110.5|205960.5|206123.8|205973.8|206107.5|205957.5|25
1635532290000|2021-10-29 18:31:30|206107.5|205957.5|206105.5|205955.5|206109|205959|206098.2|205948.2|24
1635532300000|2021-10-29 18:31:40|206098.7|205948.7|206040|205890|206101.3|205951.3|206040|205890|24
1635532310000|2021-10-29 18:31:50|206032.4|205882.4|206034.7|205884.7|206036.3|205886.3|206032|205882|25
1635532320000|2021-10-29 18:32:00|206034.2|205884.2|206032.5|205882.5|206034.8|205884.8|206032.5|205882.5|14
1635532330000|2021-10-29 18:32:10|206032.2|205882.2|206023.8|205873.8|206032.2|205882.2|206019.3|205869.3|21
1635532340000|2021-10-29 18:32:20|206024.6|205874.6|205993.7|205843.7|206024.9|205874.9|205989.1|205839.1|20
1635532350000|2021-10-29 18:32:30|205991.8|205841.8|205987.7|205837.7|205993.4|205843.4|205984.5|205834.5|15
1635532360000|2021-10-29 18:32:40|205989.4|205839.4|205949.4|205799.4|205989.4|205839.4|205945.7|205795.7|35
1635532370000|2021-10-29 18:32:50|205946.7|205796.7|205941.4|205791.4|205947.3|205797.3|205940.4|205790.4|24
1635532380000|2021-10-29 18:33:00|205941|205791|205941.7|205791.7|205944.4|205794.4|205940.5|205790.5|23
1635532390000|2021-10-29 18:33:10|205941.9|205791.9|205908|205758|205943.7|205793.7|205907.8|205757.8|30
1635532400000|2021-10-29 18:33:20|205912.4|205762.4|205905.7|205755.7|205912.4|205762.4|205902.4|205752.4|17
1635532410000|2021-10-29 18:33:30|205907.5|205757.5|205906.3|205756.3|205907.8|205757.8|205904|205754|28
1635532420000|2021-10-29 18:33:40|205905.9|205755.9|205905.5|205755.5|205906|205756|205904.4|205754.4|19
1635532430000|2021-10-29 18:33:50|205904.2|205754.2|205874.6|205724.6|205904.2|205754.2|205874.3|205724.3|28
1635532440000|2021-10-29 18:34:00|205875.9|205725.9|205875.2|205725.2|205876.7|205726.7|205874.7|205724.7|14
1635532450000|2021-10-29 18:34:10|205875.3|205725.3|205877.4|205727.4|205877.9|205727.9|205874.4|205724.4|12
1635532460000|2021-10-29 18:34:20|205875.8|205725.8|205865.9|205715.9|205876.3|205726.3|205858.9|205708.9|20
1635532470000|2021-10-29 18:34:30|205854.5|205704.5|205860|205710|205860|205710|205839.1|205689.1|26
1635532480000|2021-10-29 18:34:40|205863|205713|205860.1|205710.1|205872.2|205722.2|205857.4|205707.4|24
1635532490000|2021-10-29 18:34:50|205864.4|205714.4|205908.8|205758.8|205908.8|205758.8|205863.3|205713.3|32
1635532500000|2021-10-29 18:35:00|205908.6|205758.6|205865.3|205715.3|205915.3|205765.3|205862.2|205712.2|35
1635532510000|2021-10-29 18:35:10|205868.3|205718.3|205863.7|205713.7|205877.1|205727.1|205862|205712|27
1635532520000|2021-10-29 18:35:20|205866.5|205716.5|205862.6|205712.6|205867.4|205717.4|205861.5|205711.5|15
1635532530000|2021-10-29 18:35:30|205860.8|205710.8|205850.9|205700.9|205865|205715|205850.9|205700.9|13
1635532540000|2021-10-29 18:35:40|205855.5|205705.5|205856|205706|205859.3|205709.3|205853.8|205703.8|14
1635532550000|2021-10-29 18:35:50|205856.5|205706.5|205876.4|205726.4|205882.2|205732.2|205856.5|205706.5|24
1635532560000|2021-10-29 18:36:00|205880.3|205730.3|205883.7|205733.7|205884.9|205734.9|205875.7|205725.7|22
1635532570000|2021-10-29 18:36:10|205884.5|205734.5|205895.7|205745.7|205897.2|205747.2|205884.3|205734.3|32
1635532580000|2021-10-29 18:36:20|205893.5|205743.5|205897.1|205747.1|205897.5|205747.5|205893.3|205743.3|20
1635532590000|2021-10-29 18:36:30|205896.8|205746.8|205895.6|205745.6|205899|205749|205894.1|205744.1|27
1635532600000|2021-10-29 18:36:40|205899.3|205749.3|205898.2|205748.2|205900.3|205750.3|205897.5|205747.5|14
1635532610000|2021-10-29 18:36:50|205895|205745|205886.8|205736.8|205895.3|205745.3|205886.3|205736.3|26
1635532620000|2021-10-29 18:37:00|205886.7|205736.7|205885.4|205735.4|205889.8|205739.8|205884.1|205734.1|21
1635532630000|2021-10-29 18:37:10|205886.6|205736.6|205889|205739|205893.2|205743.2|205885.1|205735.1|24
1635532640000|2021-10-29 18:37:20|205888.9|205738.9|205887.6|205737.6|205888.9|205738.9|205883.6|205733.6|12
1635532650000|2021-10-29 18:37:30|205886.5|205736.5|205887.3|205737.3|205889.1|205739.1|205886.5|205736.5|10
1635532660000|2021-10-29 18:37:40|205887.4|205737.4|205893|205743|205893|205743|205885.2|205735.2|15
1635532670000|2021-10-29 18:37:50|205885.3|205735.3|205880|205730|205898.2|205784.9|205833.6|205727|31
1635532680000|2021-10-29 18:38:00|205880.7|205730.7|205878|205728|205880.9|205730.9|205876.3|205726.3|18
1635532690000|2021-10-29 18:38:10|205877.7|205727.7|205876.9|205726.9|205881.7|205731.7|205869.8|205719.8|17
1635532700000|2021-10-29 18:38:20|205876.8|205726.8|205872.6|205722.6|205880.9|205730.9|205871.9|205721.9|22
1635532710000|2021-10-29 18:38:30|205872.9|205722.9|205873.2|205723.2|205877.8|205727.8|205872.9|205722.9|16
1635532720000|2021-10-29 18:38:40|205874.5|205724.5|205879.3|205729.3|205879.7|205729.7|205872.1|205722.1|21
1635532730000|2021-10-29 18:38:50|205887|205737|205941.5|205791.5|205948.3|205798.3|205887|205737|35
1635532740000|2021-10-29 18:39:00|205945.4|205795.4|205947.4|205797.4|205948.6|205798.6|205935|205785|31
1635532750000|2021-10-29 18:39:10|205946|205796|205945.8|205795.8|205949.9|205799.9|205945.1|205795.1|20
1635532760000|2021-10-29 18:39:20|205945.2|205795.2|205950.1|205800.1|205950.1|205800.1|205944.2|205794.2|20
1635532770000|2021-10-29 18:39:30|205949.7|205799.7|205948.3|205798.3|205950.2|205800.2|205942.8|205792.8|20
1635532780000|2021-10-29 18:39:40|205946.5|205796.5|205945.6|205795.6|205950|205800|205945.6|205795.6|19
1635532790000|2021-10-29 18:39:50|205944.9|205794.9|205997.8|205847.8|206002.5|205852.5|205943.1|205793.1|33
1635532800000|2021-10-29 18:40:00|205994.5|205844.5|205995.7|205845.7|205996.6|205897.9|205947.9|205835.7|18
1635532810000|2021-10-29 18:40:10|205995.6|205845.6|206001.2|205851.2|206019.5|205869.5|205994.9|205844.9|27
1635532820000|2021-10-29 18:40:20|206002.4|205852.4|205997|205847|206005.9|205855.9|205990.2|205840.2|24
1635532830000|2021-10-29 18:40:30|205996.7|205846.7|205993.6|205843.6|205996.7|205846.7|205993.5|205843.5|18
1635532840000|2021-10-29 18:40:40|205993.8|205843.8|205984.9|205834.9|205993.8|205843.8|205983.8|205833.8|20
1635532850000|2021-10-29 18:40:50|205985.1|205835.1|205982|205832|205987.9|205837.9|205982|205832|27
1635532860000|2021-10-29 18:41:00|205983.6|205833.6|205984.5|205834.5|205987.6|205837.6|205979.8|205829.8|26
1635532870000|2021-10-29 18:41:10|205986.9|205836.9|205988.2|205838.2|205989|205839|205985.1|205835.1|22
1635532880000|2021-10-29 18:41:20|205988.6|205838.6|205987.6|205837.6|205989.4|205839.4|205987.1|205837.1|20
1635532890000|2021-10-29 18:41:30|205985.5|205835.5|205988.5|205838.5|205988.5|205838.5|205984.3|205834.3|15
1635532900000|2021-10-29 18:41:40|205987.9|205837.9|205985.9|205835.9|205988.8|205838.8|205984|205834|15
1635532910000|2021-10-29 18:41:50|205986|205836|205982.8|205832.8|205986|205836|205982.8|205832.8|20
1635532920000|2021-10-29 18:42:00|205983.1|205833.1|205983.7|205833.7|205985.1|205835.1|205982.1|205832.1|26
1635532930000|2021-10-29 18:42:10|205983.3|205833.3|205982.6|205832.6|205983.3|205833.3|205981.1|205831.1|19
1635532940000|2021-10-29 18:42:20|205982.9|205832.9|205952.2|205802.2|205984|205834|205952.2|205802.2|28
1635532950000|2021-10-29 18:42:30|205953.9|205803.9|205945.3|205795.3|205954.3|205804.3|205940.2|205790.2|23
1635532960000|2021-10-29 18:42:40|205945.4|205795.4|205948|205798|205950.5|205800.5|205944.7|205794.7|14
1635532970000|2021-10-29 18:42:50|205952.4|205802.4|205944.2|205794.2|205952.4|205802.4|205941.6|205791.6|18
1635532980000|2021-10-29 18:43:00|205944.3|205794.3|205939.2|205789.2|205949.7|205799.7|205939.2|205789.2|29
1635532990000|2021-10-29 18:43:10|205940.4|205790.4|205940.7|205790.7|205942.1|205792.1|205930.9|205780.9|25
1635533000000|2021-10-29 18:43:20|205939.1|205789.1|205939.1|205789.1|205941.9|205791.9|205937.4|205787.4|14
1635533010000|2021-10-29 18:43:30|205938.7|205788.7|205869.5|205819.5|205938.7|205827|205869.5|205766.3|23
1635533020000|2021-10-29 18:43:40|205923.7|205773.7|205923|205773|205930.3|205780.3|205919|205769|16
1635533030000|2021-10-29 18:43:50|205923.5|205773.5|205922.7|205772.7|205928.8|205778.8|205921|205771|21
1635533040000|2021-10-29 18:44:00|205921.7|205771.7|205919.9|205769.9|205923.8|205773.8|205917.6|205767.6|20
1635533050000|2021-10-29 18:44:10|205917.5|205767.5|205920.7|205770.7|205922.5|205824.1|205874.1|205761.2|13
1635533060000|2021-10-29 18:44:20|205918.6|205768.6|205913.7|205763.7|205920|205770|205912.2|205762.2|20
1635533070000|2021-10-29 18:44:30|205913.1|205763.1|205910.2|205760.2|205921.5|205771.5|205908.5|205758.5|27
1635533080000|2021-10-29 18:44:40|205912.6|205762.6|205909.5|205759.5|205916.3|205766.3|205907.8|205757.8|29
1635533090000|2021-10-29 18:44:50|205910.7|205760.7|205906.9|205756.9|205913.4|205763.4|205905.3|205755.3|28
1635533100000|2021-10-29 18:45:00|205906.2|205756.2|205901.5|205751.5|205906.2|205756.2|205900.6|205750.6|24
1635533110000|2021-10-29 18:45:10|205901.6|205751.6|205894.5|205744.5|205904.8|205754.8|205894.5|205744.5|24
1635533120000|2021-10-29 18:45:20|205894.9|205744.9|205892.5|205742.5|205902.9|205752.9|205890.6|205740.6|18
1635533130000|2021-10-29 18:45:30|205891.4|205741.4|205911.8|205761.8|205918.6|205768.6|205891.4|205741.4|22
1635533140000|2021-10-29 18:45:40|205913.5|205763.5|205902.2|205752.2|205914.6|205764.6|205895|205745|29
1635533150000|2021-10-29 18:45:50|205902.6|205752.6|205901.1|205751.1|205903.2|205753.2|205897.3|205747.3|25
1635533160000|2021-10-29 18:46:00|205901.9|205751.9|205911.9|205761.9|205916.5|205805.4|205855.4|205751.9|24
1635533170000|2021-10-29 18:46:10|205914.2|205764.2|205909.3|205759.3|205914.2|205764.2|205907.1|205757.1|19
1635533180000|2021-10-29 18:46:20|205909.1|205759.1|205908.9|205758.9|205910.3|205760.3|205908.7|205758.7|19
1635533190000|2021-10-29 18:46:30|205908.6|205758.6|205915.1|205765.1|205915.2|205765.2|205908|205758|19
1635533200000|2021-10-29 18:46:40|205914.5|205764.5|205959|205809|205964.5|205814.5|205907.9|205757.9|34
1635533210000|2021-10-29 18:46:50|205959.2|205809.2|205958.2|205808.2|205961.2|205811.2|205957.6|205807.6|18
1635533220000|2021-10-29 18:47:00|205958.6|205808.6|205963.2|205813.2|205964.2|205814.2|205946.9|205796.9|32
1635533230000|2021-10-29 18:47:10|205964.9|205814.9|205964.5|205814.5|205973.3|205823.3|205960.6|205810.6|20
1635533240000|2021-10-29 18:47:20|205963.7|205813.7|205965.7|205815.7|205967|205817|205962.1|205812.1|14
1635533250000|2021-10-29 18:47:30|205964.8|205814.8|205962.5|205812.5|205965.5|205815.5|205951.4|205801.4|22
1635533260000|2021-10-29 18:47:40|205960.8|205810.8|205968.8|205818.8|205970.5|205820.5|205954.3|205804.3|23
1635533270000|2021-10-29 18:47:50|205973.6|205823.6|205987.7|205837.7|205990.5|205840.5|205971.4|205821.4|27
1635533280000|2021-10-29 18:48:00|205987.5|205837.5|205994.3|205844.3|205995.1|205845.1|205987.5|205837.5|31
1635533290000|2021-10-29 18:48:10|205995.2|205845.2|205991.2|205841.2|205995.2|205845.2|205989.5|205839.5|24
1635533300000|2021-10-29 18:48:20|205990.8|205840.8|205983.6|205833.6|205993.7|205843.7|205983.6|205833.6|23
1635533310000|2021-10-29 18:48:30|205984.1|205834.1|205985.1|205835.1|205985.8|205835.8|205978.1|205828.1|19
1635533320000|2021-10-29 18:48:40|205985.5|205835.5|205983.2|205833.2|205986|205836|205978.4|205828.4|27
1635533330000|2021-10-29 18:48:50|205983.8|205833.8|205981.3|205831.3|205984.9|205834.9|205980.6|205830.6|20
1635533340000|2021-10-29 18:49:00|205982.8|205832.8|205990.5|205840.5|205992.3|205842.3|205982.5|205832.5|30
1635533350000|2021-10-29 18:49:10|205990.7|205840.7|205986.1|205836.1|205992.9|205842.9|205980.1|205830.1|26
1635533360000|2021-10-29 18:49:20|205988.6|205838.6|205958.5|205808.5|205988.6|205838.6|205955.6|205805.6|28
1635533370000|2021-10-29 18:49:30|205958.4|205808.4|205926.7|205776.7|205962.5|205812.5|205926.7|205776.7|32
1635533380000|2021-10-29 18:49:40|205929.7|205779.7|205917.9|205767.9|205929.8|205779.8|205915.7|205765.7|34
1635533390000|2021-10-29 18:49:50|205916.5|205766.5|205934.7|205784.7|205934.7|205784.7|205915.7|205765.7|23
1635533400000|2021-10-29 18:50:00|205935.5|205785.5|205954.5|205804.5|205954.5|205804.5|205935.5|205785.5|30
1635533410000|2021-10-29 18:50:10|205954.6|205804.6|205948.3|205798.3|205954.6|205804.6|205943.9|205793.9|30
1635533420000|2021-10-29 18:50:20|205947.9|205797.9|205949.3|205799.3|205952.4|205802.4|205942.1|205792.1|26
1635533430000|2021-10-29 18:50:30|205951.2|205801.2|205950.5|205800.5|205952.4|205802.4|205949.9|205799.9|12
1635533440000|2021-10-29 18:50:40|205949|205799|205949.3|205799.3|205951.3|205801.3|205948.1|205798.1|16
1635533450000|2021-10-29 18:50:50|205949.2|205799.2|205965.6|205815.6|205965.6|205815.6|205948.4|205798.4|24
1635533460000|2021-10-29 18:51:00|205967|205817|205963.2|205813.2|205970.7|205820.7|205961.3|205811.3|26
1635533470000|2021-10-29 18:51:10|205962.4|205812.4|205971.8|205821.8|205974|205824|205962.2|205812.2|20
1635533480000|2021-10-29 18:51:20|205970.3|205820.3|205961.8|205811.8|205970.4|205820.4|205960.9|205810.9|33
1635533490000|2021-10-29 18:51:30|205961.4|205811.4|205972|205822|205973.9|205823.9|205961.1|205811.1|32
1635533500000|2021-10-29 18:51:40|205973.4|205823.4|205958.5|205808.5|205973.5|205823.5|205951.1|205801.1|29
1635533510000|2021-10-29 18:51:50|205959.1|205809.1|205951.6|205801.6|205959.5|205809.5|205951.6|205801.6|14
1635533520000|2021-10-29 18:52:00|205951.8|205801.8|205950.6|205800.6|205958.1|205855.8|205904.7|205796.1|21
1635533530000|2021-10-29 18:52:10|205951.1|205801.1|205954.2|205804.2|205956.3|205806.3|205951|205801|16
1635533540000|2021-10-29 18:52:20|205954.3|205804.3|205953.5|205803.5|205957.4|205807.4|205951.1|205801.1|14
1635533550000|2021-10-29 18:52:30|205953|205803|205958.2|205808.2|205962.5|205812.5|205950.8|205800.8|27
1635533560000|2021-10-29 18:52:40|205959.6|205809.6|205957.8|205807.8|205960.6|205810.6|205956|205806|24
1635533570000|2021-10-29 18:52:50|205957.5|205807.5|205957.7|205807.7|205958.4|205808.4|205954.3|205804.3|22
1635533580000|2021-10-29 18:53:00|205958|205808|205959.8|205809.8|205960.7|205810.7|205957.6|205807.6|22
1635533590000|2021-10-29 18:53:10|205960.3|205810.3|205960.9|205810.9|205974.7|205824.7|205960.3|205810.3|28
1635533600000|2021-10-29 18:53:20|205948.7|205798.7|205916.5|205766.5|205952.7|205802.7|205913.3|205763.3|27
1635533610000|2021-10-29 18:53:30|205918|205768|205914.9|205764.9|205918|205768|205912.3|205762.3|22
1635533620000|2021-10-29 18:53:40|205915.2|205765.2|205927.2|205777.2|205927.2|205777.2|205913.3|205763.3|19
1635533630000|2021-10-29 18:53:50|205925.3|205775.3|205936.5|205786.5|205944.6|205839.2|205884.3|205775.3|21
1635533640000|2021-10-29 18:54:00|205936.3|205786.3|205936.4|205786.4|205937.6|205787.6|205930.6|205780.6|27
1635533650000|2021-10-29 18:54:10|205939.6|205789.6|205939.6|205789.6|205944.8|205794.8|205937.6|205787.6|24
1635533660000|2021-10-29 18:54:20|205938.8|205788.8|205938.1|205788.1|205943.8|205793.8|205936.6|205786.6|24
1635533670000|2021-10-29 18:54:30|205938.6|205788.6|205931|205781|205939.8|205789.8|205930|205780|26
1635533680000|2021-10-29 18:54:40|205925.3|205775.3|205923.6|205773.6|205932.9|205782.9|205922.6|205772.6|28
1635533690000|2021-10-29 18:54:50|205923.4|205773.4|205926.4|205776.4|205930.6|205780.6|205923.4|205773.4|19
1635533700000|2021-10-29 18:55:00|205926.7|205776.7|205929.3|205779.3|205934.4|205784.4|205921.2|205771.2|29
1635533710000|2021-10-29 18:55:10|205929.2|205779.2|205920.2|205770.2|205931.3|205781.3|205920.2|205770.2|15
1635533720000|2021-10-29 18:55:20|205923.6|205773.6|205927|205777|205927.8|205827.8|205877.6|205769.9|31
1635533730000|2021-10-29 18:55:30|205927.3|205777.3|205924.6|205774.6|205927.6|205777.6|205922.7|205772.7|21
1635533740000|2021-10-29 18:55:40|205924.5|205774.5|205922.8|205772.8|205925.3|205775.3|205922.8|205772.8|15
1635533750000|2021-10-29 18:55:50|205923.2|205773.2|205926.6|205776.6|205927.6|205777.6|205922.8|205772.8|19
1635533760000|2021-10-29 18:56:00|205926|205776|205925.3|205775.3|205931.7|205781.7|205923.8|205773.8|19
1635533770000|2021-10-29 18:56:10|205924.9|205774.9|205932.5|205782.5|205932.5|205782.5|205924.9|205774.9|19
1635533780000|2021-10-29 18:56:20|205929|205779|205927.8|205777.8|205932.1|205782.1|205926.4|205776.4|22
1635533790000|2021-10-29 18:56:30|205928.1|205778.1|205924.2|205774.2|205936.9|205786.9|205917.1|205767.1|23
1635533800000|2021-10-29 18:56:40|205931.3|205781.3|205911.9|205761.9|205931.3|205781.3|205907.9|205757.9|31
1635533810000|2021-10-29 18:56:50|205911.7|205761.7|205908.4|205758.4|205913|205763|205904.3|205754.3|29
1635533820000|2021-10-29 18:57:00|205909.5|205759.5|205914.1|205764.1|205917.6|205767.6|205908.9|205758.9|34
1635533830000|2021-10-29 18:57:10|205913|205763|205918.9|205768.9|205921.4|205771.4|205908.9|205758.9|31
1635533840000|2021-10-29 18:57:20|205920.4|205770.4|205920.9|205770.9|205934|205784|205913|205763|35
1635533850000|2021-10-29 18:57:30|205919.9|205769.9|205912.3|205762.3|205927.3|205777.3|205910.3|205760.3|35
1635533860000|2021-10-29 18:57:40|205908.5|205758.5|205918.4|205768.4|205919.9|205769.9|205905.8|205755.8|29
1635533870000|2021-10-29 18:57:50|205918.1|205768.1|205915.6|205765.6|205918.1|205768.1|205911.8|205761.8|30
1635533880000|2021-10-29 18:58:00|205914.8|205764.8|205919.7|205769.7|205920.7|205770.7|205913.7|205763.7|26
1635533890000|2021-10-29 18:58:10|205918.3|205768.3|205907|205757|205919.7|205769.7|205900.9|205750.9|23
1635533900000|2021-10-29 18:58:20|205906.5|205756.5|205898.3|205748.3|205911.7|205761.7|205891.9|205741.9|35
1635533910000|2021-10-29 18:58:30|205894.6|205744.6|205902.8|205752.8|205903.8|205753.8|205894.6|205744.6|18
1635533920000|2021-10-29 18:58:40|205902.7|205752.7|205900.8|205750.8|205904|205754|205897.6|205747.6|30
1635533930000|2021-10-29 18:58:50|205900.4|205750.4|205901|205751|205903.9|205753.9|205897.9|205747.9|29
1635533940000|2021-10-29 18:59:00|205899.8|205749.8|205906.1|205756.1|205907|205757|205899|205749|28
1635533950000|2021-10-29 18:59:10|205907.1|205757.1|205901.9|205751.9|205909.2|205759.2|205901.4|205751.4|23
1635533960000|2021-10-29 18:59:20|205900.8|205750.8|205900.1|205750.1|205902.2|205752.2|205895.8|205745.8|25
1635533970000|2021-10-29 18:59:30|205900.2|205750.2|205905.2|205755.2|205905.4|205755.4|205899.3|205749.3|24
1635533980000|2021-10-29 18:59:40|205904.9|205754.9|205901.3|205751.3|205905.5|205755.5|205901.1|205751.1|32
1635533990000|2021-10-29 18:59:50|205889.4|205739.4|205896|205746|205896|205796.9|205842.5|205724.2|35
1635534000000|2021-10-29 19:00:00|205898.5|205748.5|205897.4|205747.4|205898.8|205748.8|205885.6|205735.6|29
1635534010000|2021-10-29 19:00:10|205897.5|205747.5|205899.2|205749.2|205899.4|205749.4|205895.7|205745.7|32
1635534020000|2021-10-29 19:00:20|205898.1|205748.1|205899.8|205749.8|205901.7|205751.7|205896|205746|33
1635534030000|2021-10-29 19:00:30|205900.5|205750.5|205899.6|205749.6|205902.9|205752.9|205895.2|205745.2|30
1635534040000|2021-10-29 19:00:40|205899.3|205749.3|205896|205746|205900.1|205750.1|205895|205745|22
1635534050000|2021-10-29 19:00:50|205897.1|205747.1|205904.6|205754.6|205908.9|205758.9|205875.3|205725.3|29
1635534060000|2021-10-29 19:01:00|205905.6|205755.6|205900.6|205750.6|205905.8|205755.8|205898.4|205748.4|28
1635534070000|2021-10-29 19:01:10|205899|205749|205898.3|205748.3|205901.2|205751.2|205895.6|205745.6|20
1635534080000|2021-10-29 19:01:20|205897.9|205747.9|205896.5|205746.5|205911.2|205761.2|205891.9|205741.9|26
1635534090000|2021-10-29 19:01:30|205896.7|205746.7|205904.1|205754.1|205904.1|205754.1|205896.7|205746.7|22
1635534100000|2021-10-29 19:01:40|205902.4|205752.4|205902.1|205752.1|205903.8|205753.8|205900.2|205750.2|26
1635534110000|2021-10-29 19:01:50|205900.2|205750.2|205901|205751|205904.7|205754.7|205898.4|205748.4|26
1635534120000|2021-10-29 19:02:00|205900.7|205750.7|205911.4|205761.4|205912.5|205762.5|205899.2|205749.2|32
1635534130000|2021-10-29 19:02:10|205910.7|205760.7|205911.1|205761.1|205911.7|205761.7|205905.3|205755.3|23
1635534140000|2021-10-29 19:02:20|205910.8|205760.8|205910.2|205760.2|205910.8|205760.8|205908.1|205758.1|21
1635534150000|2021-10-29 19:02:30|205910.4|205760.4|205900.1|205750.1|205910.4|205760.4|205894.1|205744.1|26
1635534160000|2021-10-29 19:02:40|205901.1|205751.1|205902.9|205752.9|205903.5|205753.5|205898.6|205748.6|23
1635534170000|2021-10-29 19:02:50|205902.3|205752.3|205908.6|205758.6|205908.8|205758.8|205900.8|205750.8|31
1635534180000|2021-10-29 19:03:00|205908|205758|205901.9|205751.9|205914.5|205764.5|205901|205751|27
1635534190000|2021-10-29 19:03:10|205899.3|205749.3|205903|205753|205904.1|205754.1|205898.7|205748.7|27
1635534200000|2021-10-29 19:03:20|205902.3|205752.3|205907.2|205757.2|205907.8|205757.8|205901.2|205751.2|28
1635534210000|2021-10-29 19:03:30|205906.9|205756.9|205900.4|205750.4|205907.2|205757.2|205898.6|205748.6|30
1635534220000|2021-10-29 19:03:40|205899.2|205749.2|205899.6|205749.6|205901.3|205751.3|205896.9|205746.9|26
1635534230000|2021-10-29 19:03:50|205899.9|205749.9|205893.8|205743.8|205900|205750|205892.9|205742.9|24
1635534240000|2021-10-29 19:04:00|205894.5|205744.5|205863.6|205713.6|205904.4|205754.4|205858.3|205708.3|31
1635534250000|2021-10-29 19:04:10|205865|205715|205862.1|205712.1|205866.8|205716.8|205861|205711|26
1635534260000|2021-10-29 19:04:20|205867.6|205717.6|205865.3|205715.3|205870.9|205720.9|205863.2|205713.2|29
1635534270000|2021-10-29 19:04:30|205864.2|205714.2|205861.1|205711.1|205866.3|205716.3|205858|205708|30
1635534280000|2021-10-29 19:04:40|205861.9|205711.9|205859.4|205709.4|205863.4|205713.4|205859.4|205709.4|26
1635534290000|2021-10-29 19:04:50|205860.1|205710.1|205855.5|205705.5|205860.6|205710.6|205853.3|205703.3|25
1635534300000|2021-10-29 19:05:00|205854.7|205704.7|205865|205715|205866.5|205716.5|205854.7|205704.7|27
1635534310000|2021-10-29 19:05:10|205865.1|205715.1|205867.5|205717.5|205871.4|205721.4|205863|205713|21
1635534320000|2021-10-29 19:05:20|205867.3|205717.3|205870.9|205720.9|205875.5|205725.5|205864.5|205714.5|25
1635534330000|2021-10-29 19:05:30|205871.4|205721.4|205868.3|205718.3|205872|205722|205860.9|205710.9|22
1635534340000|2021-10-29 19:05:40|205867|205717|205867.5|205717.5|205868.3|205718.3|205864.5|205714.5|28
1635534350000|2021-10-29 19:05:50|205867.9|205717.9|205876.1|205726.1|205880|205730|205867.3|205717.3|27
1635534360000|2021-10-29 19:06:00|205876.8|205726.8|205867.6|205717.6|205899.2|205749.2|205863.9|205713.9|27
1635534370000|2021-10-29 19:06:10|205883.4|205733.4|205877.9|205727.9|205883.4|205733.4|205872|205722|25
1635534380000|2021-10-29 19:06:20|205877|205727|205880.1|205730.1|205880.4|205730.4|205876.9|205726.9|19
1635534390000|2021-10-29 19:06:30|205877.5|205727.5|205867.6|205717.6|205877.5|205727.5|205866.8|205716.8|26
1635534400000|2021-10-29 19:06:40|205867.8|205717.8|205866|205716|205868|205718|205865.1|205715.1|21
1635534410000|2021-10-29 19:06:50|205866.3|205716.3|205867.6|205717.6|205869|205719|205865.6|205715.6|15
1635534420000|2021-10-29 19:07:00|205868|205718|205866.6|205716.6|205868.6|205718.6|205862.1|205712.1|20
1635534430000|2021-10-29 19:07:10|205866.2|205716.2|205859.2|205709.2|205867.7|205717.7|205859.1|205709.1|25
1635534440000|2021-10-29 19:07:20|205861.9|205711.9|205863.6|205713.6|205865.8|205715.8|205861.9|205711.9|17
1635534450000|2021-10-29 19:07:30|205864.2|205714.2|205865|205715|205865.1|205715.1|205863.8|205713.8|15
1635534460000|2021-10-29 19:07:40|205865.5|205715.5|205871.4|205721.4|205872|205722|205863.6|205713.6|22
1635534470000|2021-10-29 19:07:50|205870.9|205720.9|205865.8|205715.8|205873.7|205723.7|205865.8|205715.8|23
1635534480000|2021-10-29 19:08:00|205866.2|205716.2|205867.9|205717.9|205871|205721|205864.9|205714.9|24
1635534490000|2021-10-29 19:08:10|205867|205717|205866.2|205716.2|205867.8|205717.8|205865.2|205715.2|16
1635534500000|2021-10-29 19:08:20|205868|205718|205845.6|205695.6|205869.1|205719.1|205845.6|205695.6|22
1635534510000|2021-10-29 19:08:30|205846.2|205696.2|205861.2|205711.2|205863.7|205713.7|205846.2|205696.2|25
1635534520000|2021-10-29 19:08:40|205863.1|205713.1|205859|205709|205867.7|205717.7|205858|205708|20
1635534530000|2021-10-29 19:08:50|205858.5|205708.5|205853.8|205703.8|205860.5|205710.5|205853.8|205703.8|19
1635534540000|2021-10-29 19:09:00|205854.9|205704.9|205856.7|205706.7|205858|205708|205850.7|205700.7|28
1635534550000|2021-10-29 19:09:10|205858.2|205708.2|205871.1|205721.1|205873.7|205723.7|205855.9|205705.9|35
1635534560000|2021-10-29 19:09:20|205869.4|205719.4|205865.5|205715.5|205873.8|205723.8|205864.2|205714.2|27
1635534570000|2021-10-29 19:09:30|205865.8|205715.8|205874.2|205724.2|205877.7|205727.7|205865|205715|22
1635534580000|2021-10-29 19:09:40|205873.8|205723.8|205872.3|205722.3|205882.1|205732.1|205872.3|205722.3|28
1635534590000|2021-10-29 19:09:50|205873|205723|205868.3|205718.3|205885|205735|205866.2|205716.2|33
1635534600000|2021-10-29 19:10:00|205869.1|205719.1|205882.2|205732.2|205888.7|205738.7|205865.7|205715.7|24
1635534610000|2021-10-29 19:10:10|205882.6|205732.6|205880.7|205730.7|205887.4|205737.4|205868.8|205718.8|22
1635534620000|2021-10-29 19:10:20|205884.8|205734.8|205880.9|205730.9|205885.7|205735.7|205879|205729|22
1635534630000|2021-10-29 19:10:30|205880.2|205730.2|205879.6|205729.6|205884.3|205734.3|205879.3|205729.3|19
1635534640000|2021-10-29 19:10:40|205879.5|205729.5|205873.1|205723.1|205879.5|205772.2|205819.3|205717.1|22
1635534650000|2021-10-29 19:10:50|205872.6|205722.6|205865.1|205715.1|205872.6|205722.6|205864.9|205714.9|25
1635534660000|2021-10-29 19:11:00|205865.3|205715.3|205865|205715|205867.6|205717.6|205855.1|205705.1|13
1635534670000|2021-10-29 19:11:10|205867|205717|205864.9|205714.9|205868.2|205718.2|205857.1|205707.1|26
1635534680000|2021-10-29 19:11:20|205864.1|205714.1|205862.9|205712.9|205864.4|205714.4|205861.6|205711.6|11
1635534690000|2021-10-29 19:11:30|205863.6|205713.6|205860.8|205710.8|205865.8|205715.8|205856.6|205706.6|12
1635534700000|2021-10-29 19:11:40|205861.9|205711.9|205859.6|205709.6|205864.5|205714.5|205859.6|205709.6|21
1635534710000|2021-10-29 19:11:50|205860.1|205710.1|205862.9|205712.9|205868.2|205718.2|205859.6|205709.6|21
1635534720000|2021-10-29 19:12:00|205863.2|205713.2|205865.3|205715.3|205872.6|205722.6|205862.5|205712.5|23
1635534730000|2021-10-29 19:12:10|205864.8|205714.8|205863.1|205713.1|205871.1|205721.1|205835.2|205685.2|21
1635534740000|2021-10-29 19:12:20|205864.6|205714.6|205861.3|205711.3|205864.6|205714.6|205847.5|205697.5|13
1635534750000|2021-10-29 19:12:30|205859.3|205709.3|205861|205711|205864.4|205714.4|205859.2|205709.2|10
1635534760000|2021-10-29 19:12:40|205862.2|205712.2|205866.1|205716.1|205866.7|205716.7|205862.2|205712.2|18
1635534770000|2021-10-29 19:12:50|205865.2|205715.2|205866.3|205716.3|205870.4|205720.4|205860.8|205710.8|19
1635534780000|2021-10-29 19:13:00|205867.8|205717.8|205869.5|205719.5|205880|205730|205867.3|205717.3|25
1635534790000|2021-10-29 19:13:10|205871.7|205721.7|205869.1|205719.1|205873.3|205723.3|205868|205718|22
1635534800000|2021-10-29 19:13:20|205869.4|205719.4|205864.6|205714.6|205872.7|205722.7|205862.5|205712.5|28
1635534810000|2021-10-29 19:13:30|205861.3|205711.3|205865.2|205715.2|205866|205716|205860.1|205710.1|15
1635534820000|2021-10-29 19:13:40|205865.8|205715.8|205865.5|205715.5|205868.8|205718.8|205862.5|205712.5|21
1635534830000|2021-10-29 19:13:50|205867.1|205717.1|205871.4|205721.4|205873.5|205723.5|205865.5|205715.5|15
1635534840000|2021-10-29 19:14:00|205872.3|205722.3|205870|205720|205874.8|205724.8|205869.9|205719.9|15
1635534850000|2021-10-29 19:14:10|205872.3|205722.3|205871.4|205721.4|205872.6|205722.6|205867.5|205717.5|15
1635534860000|2021-10-29 19:14:20|205870.4|205720.4|205870.6|205720.6|205874.3|205724.3|205869.4|205719.4|15
1635534870000|2021-10-29 19:14:30|205869.2|205719.2|205865.7|205715.7|205869.4|205719.4|205864.3|205714.3|20
1635534880000|2021-10-29 19:14:40|205866.1|205716.1|205859.8|205709.8|205867.1|205717.1|205855.6|205705.6|22
1635534890000|2021-10-29 19:14:50|205853.7|205703.7|205858.2|205708.2|205862.3|205712.3|205853.7|205703.7|19
1635534900000|2021-10-29 19:15:00|205859.9|205709.9|205863.9|205713.9|205863.9|205713.9|205859.9|205709.9|22
1635534910000|2021-10-29 19:15:10|205865.8|205715.8|205866.8|205716.8|205867.2|205717.2|205864.9|205714.9|25
1635534920000|2021-10-29 19:15:20|205866.7|205716.7|205870.7|205720.7|205872.3|205722.3|205862.6|205712.6|23
1635534930000|2021-10-29 19:15:30|205870.8|205720.8|205868.4|205718.4|205872.1|205722.1|205867.6|205717.6|22
1635534940000|2021-10-29 19:15:40|205869.2|205719.2|205866.9|205716.9|205872|205722|205866.9|205716.9|23
1635534950000|2021-10-29 19:15:50|205867|205717|205885.9|205735.9|205896.2|205746.2|205867|205717|25
1635534960000|2021-10-29 19:16:00|205885.7|205735.7|205888.8|205738.8|205890.5|205740.5|205885.7|205735.7|16
1635534970000|2021-10-29 19:16:10|205888.7|205738.7|205890.8|205740.8|205895.1|205745.1|205888.3|205738.3|19
1635534980000|2021-10-29 19:16:20|205890.4|205740.4|205873.7|205723.7|205891.5|205741.5|205857.1|205707.1|25
1635534990000|2021-10-29 19:16:30|205877.8|205727.8|205864.8|205714.8|205877.8|205727.8|205862.4|205712.4|31
1635535000000|2021-10-29 19:16:40|205863.9|205713.9|205869.6|205719.6|205874.7|205724.7|205863.8|205713.8|20
1635535010000|2021-10-29 19:16:50|205872.8|205722.8|205889.6|205739.6|205893.3|205743.3|205872.7|205722.7|27
1635535020000|2021-10-29 19:17:00|205889.4|205739.4|205886.6|205736.6|205896.7|205746.7|205886.6|205736.6|18
1635535030000|2021-10-29 19:17:10|205885.5|205735.5|205872.5|205722.5|205900.6|205750.6|205865|205715|28
1635535040000|2021-10-29 19:17:20|205873.2|205723.2|205867.4|205717.4|205880.2|205730.2|205863.4|205713.4|23
1635535050000|2021-10-29 19:17:30|205867|205717|205865.6|205715.6|205874.6|205724.6|205863.4|205713.4|29
1635535060000|2021-10-29 19:17:40|205867.2|205717.2|205865.7|205715.7|205867.8|205717.8|205862.8|205712.8|27
1635535070000|2021-10-29 19:17:50|205865.1|205715.1|205870.8|205720.8|205870.8|205720.8|205864.1|205714.1|29
1635535080000|2021-10-29 19:18:00|205868.6|205718.6|205874.5|205724.5|205874.5|205724.5|205866.8|205716.8|24
1635535090000|2021-10-29 19:18:10|205875.1|205725.1|205867.4|205717.4|205882.5|205732.5|205867.4|205717.4|26
1635535100000|2021-10-29 19:18:20|205870.7|205720.7|205869.1|205719.1|205875.6|205725.6|205866.5|205716.5|26
1635535110000|2021-10-29 19:18:30|205868.7|205718.7|205863.8|205713.8|205870.1|205720.1|205863.8|205713.8|22
1635535120000|2021-10-29 19:18:40|205866.8|205716.8|205866.9|205716.9|205868.7|205718.7|205864.3|205714.3|20
1635535130000|2021-10-29 19:18:50|205867.9|205717.9|205864.7|205714.7|205878.4|205728.4|205862.6|205712.6|30
1635535140000|2021-10-29 19:19:00|205864.5|205714.5|205864.4|205714.4|205864.5|205714.5|205859.1|205709.1|18
1635535150000|2021-10-29 19:19:10|205862.2|205712.2|205867.6|205717.6|205868.7|205718.7|205860.9|205710.9|15
1635535160000|2021-10-29 19:19:20|205865.5|205715.5|205866.9|205716.9|205877.8|205727.8|205860.3|205710.3|27
1635535170000|2021-10-29 19:19:30|205866.7|205716.7|205863.9|205713.9|205866.9|205716.9|205862.3|205712.3|21
1635535180000|2021-10-29 19:19:40|205863.1|205713.1|205862.3|205712.3|205863.6|205713.6|205860.5|205710.5|19
1635535190000|2021-10-29 19:19:50|205860.8|205710.8|205861.7|205711.7|205864|205714|205860.8|205710.8|16
1635535200000|2021-10-29 19:20:00|205861.5|205711.5|205858.3|205708.3|205864.3|205714.3|205852.6|205702.6|15
1635535210000|2021-10-29 19:20:10|205859.1|205709.1|205859.7|205709.7|205869.5|205719.5|205857.4|205707.4|26
1635535220000|2021-10-29 19:20:20|205859.4|205709.4|205865|205715|205865|205715|205859.4|205709.4|23
1635535230000|2021-10-29 19:20:30|205866.7|205716.7|205864|205714|205866.7|205716.7|205863.2|205713.2|17
1635535240000|2021-10-29 19:20:40|205864.4|205714.4|205862.2|205712.2|205864.6|205714.6|205860.1|205710.1|20
1635535250000|2021-10-29 19:20:50|205862.6|205712.6|205863|205713|205868.6|205718.6|205861.8|205711.8|26
1635535260000|2021-10-29 19:21:00|205864.5|205714.5|205862.5|205712.5|205864.7|205714.7|205860.8|205710.8|23
1635535270000|2021-10-29 19:21:10|205862.8|205712.8|205869.3|205719.3|205872.4|205722.4|205861.8|205711.8|26
1635535280000|2021-10-29 19:21:20|205865.5|205715.5|205870|205720|205876.2|205726.2|205863.7|205713.7|28
1635535290000|2021-10-29 19:21:30|205870.3|205720.3|205868|205718|205870.3|205720.3|205867.3|205717.3|20
1635535300000|2021-10-29 19:21:40|205868.5|205718.5|205867.2|205717.2|205868.5|205718.5|205863.8|205713.8|19
1635535310000|2021-10-29 19:21:50|205867.3|205717.3|205863.6|205713.6|205867.3|205717.3|205863.6|205713.6|12
1635535320000|2021-10-29 19:22:00|205871.3|205721.3|205873.3|205723.3|205874.9|205724.9|205866.2|205716.2|33
1635535330000|2021-10-29 19:22:10|205874.5|205724.5|205873.6|205723.6|205875.8|205725.8|205868.4|205718.4|23
1635535340000|2021-10-29 19:22:20|205872.2|205722.2|205876.4|205726.4|205880.6|205730.6|205866.8|205716.8|25
1635535350000|2021-10-29 19:22:30|205876.3|205726.3|205879.9|205729.9|205880.2|205730.2|205876.3|205726.3|11
1635535360000|2021-10-29 19:22:40|205879.7|205729.7|205878.8|205728.8|205879.7|205729.7|205877.1|205727.1|13
1635535370000|2021-10-29 19:22:50|205878.7|205728.7|205876.7|205726.7|205879.1|205729.1|205866.8|205716.8|18
1635535380000|2021-10-29 19:23:00|205876.3|205726.3|205870.4|205720.4|205878.7|205728.7|205868.4|205718.4|27
1635535390000|2021-10-29 19:23:10|205871.1|205721.1|205874.7|205724.7|205875.3|205725.3|205867.9|205717.9|23
1635535400000|2021-10-29 19:23:20|205874.5|205724.5|205872|205722|205874.6|205724.6|205867.3|205717.3|24
1635535410000|2021-10-29 19:23:30|205866.1|205716.1|205870.1|205720.1|205876.4|205726.4|205866.1|205716.1|28
1635535420000|2021-10-29 19:23:40|205869.3|205719.3|205865.5|205715.5|205875.5|205725.5|205865.5|205715.5|22
1635535430000|2021-10-29 19:23:50|205865.6|205715.6|205869.1|205719.1|205876.1|205726.1|205865|205715|23
1635535440000|2021-10-29 19:24:00|205873.3|205723.3|205868.7|205718.7|205875|205725|205868.7|205718.7|27
1635535450000|2021-10-29 19:24:10|205873.4|205723.4|205873.7|205723.7|205873.8|205723.8|205869.8|205719.8|24
1635535460000|2021-10-29 19:24:20|205875|205725|205868.2|205718.2|205875|205725|205865.7|205715.7|25
1635535470000|2021-10-29 19:24:30|205867.2|205717.2|205868|205718|205868.4|205718.4|205866.6|205716.6|15
1635535480000|2021-10-29 19:24:40|205868.4|205718.4|205868|205718|205870.1|205720.1|205867.3|205717.3|18
1635535490000|2021-10-29 19:24:50|205868.5|205718.5|205867.6|205717.6|205871.2|205721.2|205866.9|205716.9|27
1635535500000|2021-10-29 19:25:00|205867.2|205717.2|205862.8|205712.8|205867.2|205717.2|205859.3|205709.3|31
1635535510000|2021-10-29 19:25:10|205858.7|205708.7|205863.6|205713.6|205864.4|205714.4|205858.1|205708.1|18
1635535520000|2021-10-29 19:25:20|205864.6|205714.6|205869.7|205719.7|205872.9|205722.9|205864.3|205714.3|14
1635535530000|2021-10-29 19:25:30|205863.7|205713.7|205861.8|205711.8|205865.6|205715.6|205859.8|205709.8|20
1635535540000|2021-10-29 19:25:40|205861.6|205711.6|205858.8|205708.8|205864.6|205714.6|205858.3|205708.3|19
1635535550000|2021-10-29 19:25:50|205859|205709|205860.2|205710.2|205861.2|205711.2|205857.5|205707.5|20
1635535560000|2021-10-29 19:26:00|205860.1|205710.1|205853.3|205703.3|205860.8|205710.8|205853.3|205703.3|22
1635535570000|2021-10-29 19:26:10|205853.6|205703.6|205854.4|205704.4|205856|205706|205852.4|205702.4|23
1635535580000|2021-10-29 19:26:20|205854.7|205704.7|205845.8|205695.8|205856.5|205706.5|205836.7|205686.7|23
1635535590000|2021-10-29 19:26:30|205845.7|205695.7|205843.7|205693.7|205846.7|205696.7|205842|205692|19
1635535600000|2021-10-29 19:26:40|205844.1|205694.1|205850.8|205700.8|205853.6|205703.6|205842.8|205692.8|23
1635535610000|2021-10-29 19:26:50|205850.6|205700.6|205848.5|205698.5|205860.1|205710.1|205846.3|205696.3|25
1635535620000|2021-10-29 19:27:00|205848.2|205698.2|205847.4|205697.4|205856.8|205706.8|205847.4|205697.4|22
1635535630000|2021-10-29 19:27:10|205848.3|205698.3|205848.8|205698.8|205857.2|205707.2|205847.2|205697.2|26
1635535640000|2021-10-29 19:27:20|205849.6|205699.6|205853.5|205703.5|205855.7|205705.7|205841.5|205691.5|25
1635535650000|2021-10-29 19:27:30|205852|205702|205840.2|205690.2|205853|205703|205836.9|205686.9|24
1635535660000|2021-10-29 19:27:40|205840.4|205690.4|205839.4|205689.4|205845.2|205695.2|205837.3|205687.3|12
1635535670000|2021-10-29 19:27:50|205840.6|205690.6|205845.8|205695.8|205849.1|205699.1|205838.9|205688.9|13
1635535680000|2021-10-29 19:28:00|205845.2|205695.2|205848.2|205698.2|205848.8|205698.8|205842.4|205692.4|19
1635535690000|2021-10-29 19:28:10|205847.2|205697.2|205853.8|205703.8|205858.3|205708.3|205842.7|205692.7|24
1635535700000|2021-10-29 19:28:20|205853.7|205703.7|205849.1|205699.1|205855.2|205705.2|205847.6|205697.6|20
1635535710000|2021-10-29 19:28:30|205857.9|205707.9|205850.2|205700.2|205858.8|205708.8|205848.9|205698.9|23
1635535720000|2021-10-29 19:28:40|205850.6|205700.6|205854.4|205704.4|205856.6|205706.6|205849.7|205699.7|8
1635535730000|2021-10-29 19:28:50|205853.7|205703.7|205853.4|205703.4|205854.6|205704.6|205848.7|205698.7|17
1635535740000|2021-10-29 19:29:00|205853.5|205703.5|205851.2|205701.2|205853.9|205703.9|205850.4|205700.4|19
1635535750000|2021-10-29 19:29:10|205850.7|205700.7|205865.5|205715.5|205865.5|205715.5|205849.1|205699.1|21
1635535760000|2021-10-29 19:29:20|205868.6|205718.6|205861.6|205711.6|205868.6|205718.6|205851.7|205701.7|36
1635535770000|2021-10-29 19:29:30|205861.3|205711.3|205857.5|205707.5|205861.3|205711.3|205856.9|205706.9|30
1635535780000|2021-10-29 19:29:40|205856.3|205706.3|205855|205705|205856.3|205706.3|205848.5|205698.5|29
1635535790000|2021-10-29 19:29:50|205855.6|205705.6|205856.3|205706.3|205858.3|205708.3|205854.8|205704.8|20
1635535800000|2021-10-29 19:30:00|205855.5|205705.5|205853.3|205703.3|205856.7|205706.7|205847.5|205697.5|29
1635535810000|2021-10-29 19:30:10|205851.6|205701.6|205858.2|205708.2|205872.5|205722.5|205851.6|205701.6|36
1635535820000|2021-10-29 19:30:20|205858.1|205708.1|205857.6|205707.6|205865.7|205715.7|205850.5|205700.5|32
1635535830000|2021-10-29 19:30:30|205854.8|205704.8|205848.9|205698.9|205860.4|205710.4|205846.9|205696.9|35
1635535840000|2021-10-29 19:30:40|205848.5|205698.5|205845.3|205695.3|205852.7|205702.7|205845.3|205695.3|32
1635535850000|2021-10-29 19:30:50|205846.9|205696.9|205851.8|205701.8|205863.2|205713.2|205846.7|205696.7|31
1635535860000|2021-10-29 19:31:00|205851.2|205701.2|205857.6|205707.6|205865.5|205715.5|205849|205699|32
1635535870000|2021-10-29 19:31:10|205854.2|205704.2|205853.9|205703.9|205866.9|205716.9|205848.7|205698.7|34
1635535880000|2021-10-29 19:31:20|205860.8|205710.8|205856.3|205706.3|205864.8|205714.8|205852.1|205702.1|28
1635535890000|2021-10-29 19:31:30|205855.8|205705.8|205855.9|205705.9|205858.8|205708.8|205852.5|205702.5|20
1635535900000|2021-10-29 19:31:40|205856|205706|205856.5|205706.5|205858.3|205708.3|205848.5|205698.5|22
1635535910000|2021-10-29 19:31:50|205857.2|205707.2|205858|205708|205864.2|205714.2|205853.6|205703.6|30
1635535920000|2021-10-29 19:32:00|205863|205713|205876.4|205726.4|205879.1|205729.1|205859|205709|30
1635535930000|2021-10-29 19:32:10|205877.9|205727.9|205869.2|205719.2|205878.6|205728.6|205869.2|205719.2|17
1635535940000|2021-10-29 19:32:20|205868|205718|205863.4|205713.4|205870.1|205720.1|205858.5|205708.5|18
1635535950000|2021-10-29 19:32:30|205867.2|205717.2|205865.7|205715.7|205869.8|205719.8|205859.8|205709.8|26
1635535960000|2021-10-29 19:32:40|205866.1|205716.1|205876.1|205726.1|205877|205727|205862.3|205712.3|14
1635535970000|2021-10-29 19:32:50|205869.2|205719.2|205877.3|205727.3|205877.5|205727.5|205869.2|205719.2|12
1635535980000|2021-10-29 19:33:00|205877.7|205727.7|205874.2|205724.2|205877.7|205727.7|205871.6|205721.6|17
1635535990000|2021-10-29 19:33:10|205873.8|205723.8|205874|205724|205875.1|205725.1|205873|205723|16
1635536000000|2021-10-29 19:33:20|205873.9|205723.9|205869.7|205719.7|205874.1|205724.1|205869.7|205719.7|17
1635536010000|2021-10-29 19:33:30|205869.6|205719.6|205868.9|205718.9|205869.8|205719.8|205868.2|205718.2|15
1635536020000|2021-10-29 19:33:40|205868.6|205718.6|205869.9|205719.9|205870.4|205720.4|205868.6|205718.6|18
1635536030000|2021-10-29 19:33:50|205869.8|205719.8|205872.2|205722.2|205872.6|205722.6|205868.6|205718.6|21
1635536040000|2021-10-29 19:34:00|205871.9|205721.9|205870.8|205720.8|205872.1|205722.1|205864.9|205714.9|22
1635536050000|2021-10-29 19:34:10|205871|205721|205867.8|205717.8|205871.1|205721.1|205866.2|205716.2|16
1635536060000|2021-10-29 19:34:20|205867.9|205717.9|205866.4|205716.4|205868|205718|205865.8|205715.8|11
1635536070000|2021-10-29 19:34:30|205867.2|205717.2|205867.7|205717.7|205870.9|205720.9|205864.4|205714.4|21
1635536080000|2021-10-29 19:34:40|205868.9|205718.9|205858.3|205708.3|205868.9|205718.9|205852.5|205702.5|21
1635536090000|2021-10-29 19:34:50|205853.8|205703.8|205854.5|205704.5|205862.1|205712.1|205843|205693|19
1635536100000|2021-10-29 19:35:00|205858.2|205708.2|205858.7|205708.7|205867.5|205717.5|205856.3|205706.3|27
1635536110000|2021-10-29 19:35:10|205857|205707|205867.8|205717.8|205874.8|205724.8|205857|205707|25
1635536120000|2021-10-29 19:35:20|205870.7|205720.7|205866.4|205716.4|205870.9|205720.9|205865.9|205715.9|16
1635536130000|2021-10-29 19:35:30|205866.7|205716.7|205855.3|205705.3|205867.1|205717.1|205855.3|205705.3|21
1635536140000|2021-10-29 19:35:40|205858.7|205708.7|205851|205701|205858.8|205708.8|205850.6|205700.6|23
1635536150000|2021-10-29 19:35:50|205851.3|205701.3|205852.1|205702.1|205852.7|205702.7|205850.3|205700.3|12
1635536160000|2021-10-29 19:36:00|205852.2|205702.2|205859.3|205709.3|205861.3|205711.3|205852|205702|18
1635536170000|2021-10-29 19:36:10|205858.5|205708.5|205905|205755|205909.4|205759.4|205854.8|205704.8|30
1635536180000|2021-10-29 19:36:20|205905.2|205755.2|205899.1|205749.1|205905.2|205755.2|205898.3|205748.3|14
1635536190000|2021-10-29 19:36:30|205895.5|205745.5|205899.8|205749.8|205899.8|205749.8|205895.5|205745.5|13
1635536200000|2021-10-29 19:36:40|205901|205751|205898.7|205748.7|205901.2|205751.2|205898|205748|9
1635536210000|2021-10-29 19:36:50|205897.5|205747.5|205895.5|205745.5|205897.5|205747.5|205894.9|205744.9|12
1635536220000|2021-10-29 19:37:00|205896.9|205746.9|205897|205747|205899.5|205749.5|205895.1|205745.1|17
1635536230000|2021-10-29 19:37:10|205897.7|205747.7|205900.3|205750.3|205901.6|205751.6|205896.9|205746.9|16
1635536240000|2021-10-29 19:37:20|205896.1|205746.1|205899.8|205749.8|205899.9|205749.9|205896.1|205746.1|17
1635536250000|2021-10-29 19:37:30|205900.5|205750.5|205899.4|205749.4|205900.5|205750.5|205899|205749|8
1635536260000|2021-10-29 19:37:40|205899.5|205749.5|205866.2|205716.2|205899.6|205749.6|205862.9|205712.9|20
1635536270000|2021-10-29 19:37:50|205871.3|205721.3|205898.9|205748.9|205899|205749|205867.2|205717.2|28
1635536280000|2021-10-29 19:38:00|205900.1|205750.1|205903.5|205753.5|205904.5|205754.5|205899|205749|19
1635536290000|2021-10-29 19:38:10|205901|205751|205901.3|205751.3|205904.2|205754.2|205901|205751|20
1635536300000|2021-10-29 19:38:20|205901.6|205751.6|205906.4|205756.4|205906.9|205756.9|205901.6|205751.6|13
1635536310000|2021-10-29 19:38:30|205906.3|205756.3|205900.3|205750.3|205907.6|205757.6|205897.5|205747.5|13
1635536320000|2021-10-29 19:38:40|205898.5|205748.5|205901|205751|205901.1|205751.1|205896.9|205746.9|24
1635536330000|2021-10-29 19:38:50|205900.6|205750.6|205905.5|205755.5|205905.7|205755.7|205898.3|205748.3|22
1635536340000|2021-10-29 19:39:00|205905.6|205755.6|205911.9|205761.9|205912.2|205762.2|205905.1|205755.1|21
1635536350000|2021-10-29 19:39:10|205910.9|205760.9|205917.9|205767.9|205917.9|205767.9|205910.9|205760.9|13
1635536360000|2021-10-29 19:39:20|205915.4|205765.4|205912|205762|205915.4|205765.4|205910.7|205760.7|9
1635536370000|2021-10-29 19:39:30|205912.3|205762.3|205935.5|205785.5|205935.5|205785.5|205909.8|205759.8|15
1635536380000|2021-10-29 19:39:40|205932.2|205782.2|205934.2|205784.2|205936.9|205786.9|205932.2|205782.2|14
1635536390000|2021-10-29 19:39:50|205934.6|205784.6|205947.5|205797.5|205949.8|205799.8|205931.1|205781.1|24
1635536400000|2021-10-29 19:40:00|205948.2|205798.2|205945.5|205795.5|205949.8|205799.8|205943.6|205793.6|20
1635536410000|2021-10-29 19:40:10|205946|205796|205949.2|205799.2|205949.6|205799.6|205946|205796|18
1635536420000|2021-10-29 19:40:20|205948.4|205798.4|205955.7|205805.7|205959.1|205809.1|205948.4|205798.4|16
1635536430000|2021-10-29 19:40:30|205955.8|205805.8|205953.8|205803.8|205956.2|205806.2|205950|205800|11
1635536440000|2021-10-29 19:40:40|205953.2|205803.2|205952.8|205802.8|205954.3|205804.3|205950.3|205800.3|15
1635536450000|2021-10-29 19:40:50|205953.1|205803.1|205954.5|205804.5|205955.3|205805.3|205952.9|205802.9|16
1635536460000|2021-10-29 19:41:00|205954.2|205804.2|205949.2|205799.2|205954.2|205804.2|205945|205795|27
1635536470000|2021-10-29 19:41:10|205947.3|205797.3|205947.1|205797.1|205947.5|205797.5|205944.9|205794.9|17
1635536480000|2021-10-29 19:41:20|205946.8|205796.8|205946.2|205796.2|205947.6|205797.6|205945.6|205795.6|15
1635536490000|2021-10-29 19:41:30|205946.8|205796.8|205943.4|205793.4|205947|205797|205941.5|205791.5|17
1635536500000|2021-10-29 19:41:40|205943.1|205793.1|205946|205796|205946.8|205796.8|205943.1|205793.1|18
1635536510000|2021-10-29 19:41:50|205945.7|205795.7|205948.3|205798.3|205948.3|205798.3|205944.3|205794.3|11
1635536520000|2021-10-29 19:42:00|205952.3|205802.3|205957.9|205807.9|205960.7|205810.7|205950.9|205800.9|21
1635536530000|2021-10-29 19:42:10|205956.7|205806.7|205950.7|205800.7|205959|205809|205950.7|205800.7|23
1635536540000|2021-10-29 19:42:20|205950.9|205800.9|205955.7|205805.7|205955.7|205805.7|205950.6|205800.6|15
1635536550000|2021-10-29 19:42:30|205955|205805|205953.9|205803.9|205956.3|205806.3|205953.2|205803.2|15
1635536560000|2021-10-29 19:42:40|205953.8|205803.8|205956.2|205806.2|205956.2|205806.2|205953.8|205803.8|6
1635536570000|2021-10-29 19:42:50|205953|205803|205953.8|205803.8|205954.6|205804.6|205953|205803|5
1635536580000|2021-10-29 19:43:00|205953.6|205803.6|205954.8|205804.8|205955.7|205805.7|205953.5|205803.5|11
1635536590000|2021-10-29 19:43:10|205954.1|205804.1|205979.6|205829.6|205979.6|205829.6|205953.3|205803.3|13
1635536600000|2021-10-29 19:43:20|205983.7|205833.7|205974.1|205824.1|205983.8|205833.8|205974.1|205824.1|17
1635536610000|2021-10-29 19:43:30|205974.4|205824.4|205974.2|205824.2|205981.9|205831.9|205974|205824|18
1635536620000|2021-10-29 19:43:40|205975|205825|205976.2|205826.2|205976.5|205826.5|205973.8|205823.8|19
1635536630000|2021-10-29 19:43:50|205976|205826|205975.7|205825.7|205976.4|205826.4|205974.6|205824.6|20
1635536640000|2021-10-29 19:44:00|205976|205826|205975|205825|205977.4|205827.4|205974.8|205824.8|15
1635536650000|2021-10-29 19:44:10|205975.1|205825.1|205977.3|205827.3|205977.9|205827.9|205973.5|205823.5|16
1635536660000|2021-10-29 19:44:20|205977.1|205827.1|205975.1|205825.1|205977.1|205827.1|205974.4|205824.4|11
1635536670000|2021-10-29 19:44:30|205975|205825|205975.3|205825.3|205976.1|205826.1|205974.7|205824.7|15
1635536680000|2021-10-29 19:44:40|205975.5|205825.5|205974.8|205824.8|205975.7|205825.7|205974.1|205824.1|15
1635536690000|2021-10-29 19:44:50|205976.4|205826.4|205977.1|205827.1|205979.3|205829.3|205976.4|205826.4|18
1635536700000|2021-10-29 19:45:00|205978.1|205828.1|205978.4|205828.4|205978.9|205828.9|205977.8|205827.8|9
1635536710000|2021-10-29 19:45:10|205978|205828|205976.4|205826.4|205978|205828|205975.8|205825.8|14
1635536720000|2021-10-29 19:45:20|205973.2|205823.2|205974.8|205824.8|205974.8|205824.8|205972.3|205822.3|12
1635536730000|2021-10-29 19:45:30|205974.3|205824.3|205988.7|205838.7|205996.4|205846.4|205973.8|205823.8|23
1635536740000|2021-10-29 19:45:40|205989|205839|205988.6|205838.6|205990.8|205840.8|205987.5|205837.5|18
1635536750000|2021-10-29 19:45:50|205988.8|205838.8|205981.8|205831.8|205988.8|205838.8|205978.9|205828.9|20
1635536760000|2021-10-29 19:46:00|205980.9|205830.9|205984|205834|205985|205835|205979.4|205829.4|22
1635536770000|2021-10-29 19:46:10|205984.8|205834.8|205984.2|205834.2|205988.6|205838.6|205981.8|205831.8|19
1635536780000|2021-10-29 19:46:20|205984.4|205834.4|205994.5|205844.5|205995|205845|205981.7|205831.7|24
1635536790000|2021-10-29 19:46:30|205993.6|205843.6|205988.6|205838.6|205995.1|205845.1|205979.1|205829.1|11
1635536800000|2021-10-29 19:46:40|205991.3|205841.3|205988.3|205838.3|205991.7|205841.7|205987.7|205837.7|8
1635536810000|2021-10-29 19:46:50|205987|205837|205985.2|205835.2|205988.9|205838.9|205984.2|205834.2|11
1635536820000|2021-10-29 19:47:00|205984.6|205834.6|205984.8|205834.8|205985.4|205835.4|205981.8|205831.8|9
1635536830000|2021-10-29 19:47:10|205982.9|205832.9|205987.8|205837.8|205988.2|205838.2|205980.3|205830.3|13
1635536840000|2021-10-29 19:47:20|205988.3|205838.3|205988.4|205838.4|205990.8|205840.8|205988.3|205838.3|12
1635536850000|2021-10-29 19:47:30|205988.5|205838.5|205986.2|205836.2|205990.1|205840.1|205984.9|205834.9|22
1635536860000|2021-10-29 19:47:40|205986.6|205836.6|205984.9|205834.9|205986.6|205836.6|205981.5|205831.5|14
1635536870000|2021-10-29 19:47:50|205985.5|205835.5|205982.7|205832.7|205985.6|205835.6|205981.2|205831.2|21
1635536880000|2021-10-29 19:48:00|205983|205833|205984.8|205834.8|205984.9|205834.9|205980.2|205830.2|20
1635536890000|2021-10-29 19:48:10|205986.1|205836.1|205988.2|205838.2|205990.6|205840.6|205980.2|205830.2|20
1635536900000|2021-10-29 19:48:20|205988.3|205838.3|205986.2|205836.2|205989.6|205839.6|205984.9|205834.9|21
1635536910000|2021-10-29 19:48:30|205986.7|205836.7|205986.3|205836.3|205988.3|205838.3|205984.4|205834.4|22
1635536920000|2021-10-29 19:48:40|205985.5|205835.5|205989.6|205839.6|205989.6|205839.6|205985.5|205835.5|11
1635536930000|2021-10-29 19:48:50|205989.3|205839.3|205987|205837|205990.3|205840.3|205985.7|205835.7|18
1635536940000|2021-10-29 19:49:00|205986.7|205836.7|205988.4|205838.4|205989.7|205839.7|205986.7|205836.7|14
1635536950000|2021-10-29 19:49:10|205988.9|205838.9|205987.8|205837.8|205989.4|205839.4|205986|205836|14
1635536960000|2021-10-29 19:49:20|205987.3|205837.3|205988.5|205838.5|205989.5|205839.5|205986.6|205836.6|17
1635536970000|2021-10-29 19:49:30|205989.6|205839.6|205988.6|205838.6|205990.1|205840.1|205986|205836|21
1635536980000|2021-10-29 19:49:40|205986.7|205836.7|205992.4|205842.4|205993.9|205843.9|205986.7|205836.7|15
1635536990000|2021-10-29 19:49:50|205992.3|205842.3|205992.2|205842.2|205995.3|205845.3|205992.1|205842.1|20
1635537000000|2021-10-29 19:50:00|205994.5|205844.5|205997.5|205847.5|205997.5|205847.5|205994.5|205844.5|12
1635537010000|2021-10-29 19:50:10|205997.3|205847.3|205995.9|205845.9|205997.5|205847.5|205995.9|205845.9|15
1635537020000|2021-10-29 19:50:20|205996.1|205846.1|205990.9|205840.9|205996.2|205846.2|205990.9|205840.9|19
1635537030000|2021-10-29 19:50:30|205990.6|205840.6|205990.1|205840.1|205993.7|205843.7|205990|205840|25
1635537040000|2021-10-29 19:50:40|205990.5|205840.5|205992.3|205842.3|205994.9|205844.9|205990|205840|24
1635537050000|2021-10-29 19:50:50|205991.1|205841.1|205991.7|205841.7|205992.8|205842.8|205988.4|205838.4|18
1635537060000|2021-10-29 19:51:00|205992.1|205842.1|205980.1|205830.1|205994.1|205844.1|205977.8|205827.8|22
1635537070000|2021-10-29 19:51:10|205981.5|205831.5|205983.2|205833.2|205984.9|205834.9|205980.7|205830.7|21
1635537080000|2021-10-29 19:51:20|205983.1|205833.1|205973.8|205823.8|205983.1|205833.1|205965.4|205815.4|21
1635537090000|2021-10-29 19:51:30|205973.6|205823.6|205974.1|205824.1|205977.1|205827.1|205972.7|205822.7|12
1635537100000|2021-10-29 19:51:40|205973|205823|205959.8|205809.8|205973.9|205823.9|205951.3|205801.3|21
1635537110000|2021-10-29 19:51:50|205959|205809|205950.9|205800.9|205963.6|205813.6|205950.9|205800.9|16
1635537120000|2021-10-29 19:52:00|205954|205804|205954.7|205804.7|205973.9|205823.9|205947.7|205797.7|28
1635537130000|2021-10-29 19:52:10|205956.9|205806.9|205953.1|205803.1|205956.9|205806.9|205949.5|205799.5|23
1635537140000|2021-10-29 19:52:20|205953.4|205803.4|205942.5|205792.5|205953.6|205803.6|205941.7|205791.7|24
1635537150000|2021-10-29 19:52:30|205944.1|205794.1|205949.4|205799.4|205949.4|205799.4|205944.1|205794.1|20
1635537160000|2021-10-29 19:52:40|205947.5|205797.5|205949.4|205799.4|205950.9|205800.9|205943.2|205793.2|20
1635537170000|2021-10-29 19:52:50|205952.9|205802.9|205946.1|205796.1|205952.9|205802.9|205943.8|205793.8|18
1635537180000|2021-10-29 19:53:00|205946.3|205796.3|205945.4|205795.4|205946.3|205796.3|205943.5|205793.5|12
1635537190000|2021-10-29 19:53:10|205945.2|205795.2|205948.2|205798.2|205950|205800|205945.2|205795.2|16
1635537200000|2021-10-29 19:53:20|205946.3|205796.3|205944.7|205794.7|205950.1|205800.1|205944.3|205794.3|19
1635537210000|2021-10-29 19:53:30|205945|205795|205948.1|205798.1|205948.3|205798.3|205941.1|205791.1|17
1635537220000|2021-10-29 19:53:40|205946.6|205796.6|205958.3|205808.3|205961.3|205811.3|205945.6|205795.6|28
1635537230000|2021-10-29 19:53:50|205961.3|205811.3|205971|205821|205971|205821|205957.9|205807.9|24
1635537240000|2021-10-29 19:54:00|205970.2|205820.2|205967.1|205817.1|205970.2|205820.2|205961|205811|21
1635537250000|2021-10-29 19:54:10|205966.6|205816.6|205959.2|205809.2|205966.6|205816.6|205954.8|205804.8|21
1635537260000|2021-10-29 19:54:20|205955.8|205805.8|205959.8|205809.8|205961.1|205811.1|205949.2|205799.2|26
1635537270000|2021-10-29 19:54:30|205959|205809|205963.3|205813.3|205963.7|205813.7|205959|205809|18
1635537280000|2021-10-29 19:54:40|205962.9|205812.9|205964.8|205814.8|205965.9|205815.9|205957.6|205807.6|18
1635537290000|2021-10-29 19:54:50|205963.4|205813.4|205960.1|205810.1|205965.8|205815.8|205954.6|205804.6|23
1635537300000|2021-10-29 19:55:00|205962.5|205812.5|205987.8|205837.8|205990.4|205840.4|205961.6|205811.6|22
1635537310000|2021-10-29 19:55:10|205987.6|205837.6|205985.3|205835.3|205988|205838|205983.7|205833.7|18
1635537320000|2021-10-29 19:55:20|205984.8|205834.8|205978.3|205828.3|205984.8|205834.8|205953.5|205803.5|27
1635537330000|2021-10-29 19:55:30|205978.1|205828.1|205980.8|205830.8|205987.4|205837.4|205978|205828|34
1635537340000|2021-10-29 19:55:40|205984.1|205834.1|205980|205830|205985.1|205835.1|205979.3|205829.3|19
1635537350000|2021-10-29 19:55:50|205980.2|205830.2|205983.4|205833.4|205983.8|205833.8|205979.3|205829.3|18
1635537360000|2021-10-29 19:56:00|205983.3|205833.3|205986.2|205836.2|205987.4|205837.4|205960.7|205810.7|29
1635537370000|2021-10-29 19:56:10|205987.6|205837.6|205988.3|205838.3|205990.6|205840.6|205984.4|205834.4|25
1635537380000|2021-10-29 19:56:20|205988.4|205838.4|205983.3|205833.3|205990.3|205840.3|205982.8|205832.8|27
1635537390000|2021-10-29 19:56:30|205983.9|205833.9|205985.6|205835.6|205989.5|205839.5|205982.4|205832.4|17
1635537400000|2021-10-29 19:56:40|205982.5|205832.5|205983.5|205833.5|205987.3|205837.3|205981.8|205831.8|22
1635537410000|2021-10-29 19:56:50|205983.1|205833.1|205977|205827|205984.1|205834.1|205977|205827|25
1635537420000|2021-10-29 19:57:00|205978.6|205828.6|205961.3|205811.3|205979.1|205829.1|205961.3|205811.3|25
1635537430000|2021-10-29 19:57:10|205960.9|205810.9|205949.1|205799.1|205965|205815|205944.7|205794.7|24
1635537440000|2021-10-29 19:57:20|205942.5|205792.5|205954.9|205804.9|205957.5|205807.5|205942.5|205792.5|23
1635537450000|2021-10-29 19:57:30|205955.4|205805.4|205978|205828|205982.2|205832.2|205948.1|205798.1|14
1635537460000|2021-10-29 19:57:40|205985.6|205835.6|205980.6|205830.6|205985.6|205835.6|205976.6|205826.6|25
1635537470000|2021-10-29 19:57:50|205980.5|205830.5|205982.9|205832.9|205984.8|205834.8|205977.7|205827.7|32
1635537480000|2021-10-29 19:58:00|205984|205834|205942.1|205792.1|205984|205834|205935.7|205785.7|34
1635537490000|2021-10-29 19:58:10|205939.7|205789.7|205937.3|205787.3|205942.9|205792.9|205935.8|205785.8|31
1635537500000|2021-10-29 19:58:20|205937.9|205787.9|205937.4|205787.4|205939.6|205789.6|205935.7|205785.7|15
1635537510000|2021-10-29 19:58:30|205937|205787|205934.6|205784.6|205938|205788|205934.6|205784.6|20
1635537520000|2021-10-29 19:58:40|205932.8|205782.8|205945.3|205795.3|205947.2|205797.2|205931.8|205781.8|24
1635537530000|2021-10-29 19:58:50|205943.7|205793.7|205941.5|205791.5|205948.1|205798.1|205940.7|205790.7|32
1635537540000|2021-10-29 19:59:00|205939.9|205789.9|205942.6|205792.6|205955.8|205805.8|205939.9|205789.9|31
1635537550000|2021-10-29 19:59:10|205944.7|205794.7|205940.4|205790.4|205944.7|205794.7|205936.2|205786.2|25
1635537560000|2021-10-29 19:59:20|205940.6|205790.6|205940.8|205790.8|205942.4|205792.4|205935.8|205785.8|24
1635537570000|2021-10-29 19:59:30|205938.1|205788.1|205936.3|205786.3|205938.6|205788.6|205934|205784|29
1635537580000|2021-10-29 19:59:40|205945.2|205795.2|205940.6|205790.6|205978.6|205828.6|205938.9|205788.9|32
1635537590000|2021-10-29 19:59:50|205936|205786|205936.2|205786.2|205943.7|205793.7|205929.3|205779.3|28
1635537600000|2021-10-29 20:00:00|205943|205793|205896.7|205746.7|205951.8|205801.8|205878.9|205728.9|38
1635537610000|2021-10-29 20:00:10|205896|205746|205892.2|205742.2|205900.8|205750.8|205880.3|205730.3|33
1635537620000|2021-10-29 20:00:20|205892.3|205742.3|205889.1|205739.1|205899.8|205749.8|205886.2|205736.2|34
1635537630000|2021-10-29 20:00:30|205889.6|205739.6|205886.4|205736.4|205892.1|205742.1|205886.4|205736.4|21
1635537640000|2021-10-29 20:00:40|205885|205735|205889|205739|205894|205744|205880.3|205730.3|21
1635537650000|2021-10-29 20:00:50|205887.8|205737.8|205867.1|205717.1|205889|205739|205864.4|205714.4|26
1635537660000|2021-10-29 20:01:00|205871.3|205721.3|205855.3|205705.3|205871.3|205721.3|205854.3|205704.3|24
1635537670000|2021-10-29 20:01:10|205855.8|205705.8|205853.6|205703.6|205863.7|205713.7|205852.8|205702.8|19
1635537680000|2021-10-29 20:01:20|205852.1|205702.1|205845.8|205695.8|205856.7|205706.7|205838.7|205688.7|22
1635537690000|2021-10-29 20:01:30|205845.9|205695.9|205831.4|205681.4|205845.9|205695.9|205815.4|205665.4|34
1635537700000|2021-10-29 20:01:40|205826.3|205676.3|205815.5|205665.5|205831.3|205681.3|205814|205664|30
1635537710000|2021-10-29 20:01:50|205818.3|205668.3|205818.6|205668.6|205827.5|205677.5|205814.1|205664.1|30
1635537720000|2021-10-29 20:02:00|205816.8|205666.8|205811.6|205661.6|205818.3|205668.3|205808.3|205658.3|33
1635537730000|2021-10-29 20:02:10|205810|205660|205810.4|205660.4|205813|205663|205806.3|205656.3|32
1635537740000|2021-10-29 20:02:20|205808.9|205658.9|205755.4|205605.4|205810.7|205660.7|205750.2|205600.2|27
1635537750000|2021-10-29 20:02:30|205761.7|205611.7|205728.7|205578.7|205763.2|205613.2|205710.7|205560.7|33
1635537760000|2021-10-29 20:02:40|205728.3|205578.3|205755.5|205605.5|205761.7|205611.7|205720.9|205570.9|32
1635537770000|2021-10-29 20:02:50|205745.6|205595.6|205736.3|205586.3|205748.9|205598.9|205732.8|205582.8|30
1635537780000|2021-10-29 20:03:00|205735.8|205585.8|205738.4|205588.4|205741.1|205591.1|205733.9|205583.9|19
1635537790000|2021-10-29 20:03:10|205736.9|205586.9|205734.3|205584.3|205737.6|205587.6|205730.9|205580.9|12
1635537800000|2021-10-29 20:03:20|205734.6|205584.6|205728.9|205578.9|205736.6|205586.6|205727.9|205577.9|9
1635537810000|2021-10-29 20:03:30|205730.5|205580.5|205730.8|205580.8|205732.5|205582.5|205726|205576|10
1635537820000|2021-10-29 20:03:40|205735|205585|205738.1|205588.1|205742.4|205592.4|205733.4|205583.4|10
1635537830000|2021-10-29 20:03:50|205732.6|205582.6|205736.6|205586.6|205739.9|205589.9|205732.6|205582.6|8
1635537840000|2021-10-29 20:04:00|205740.5|205590.5|205765.9|205615.9|205767|205617|205740|205590|27
1635537850000|2021-10-29 20:04:10|205763.8|205613.8|205778.6|205628.6|205781.2|205631.2|205759.5|205609.5|26
1635537860000|2021-10-29 20:04:20|205771.1|205621.1|205779|205629|205779.9|205629.9|205770.7|205620.7|29
1635537870000|2021-10-29 20:04:30|205777.2|205627.2|205778.2|205628.2|205780.5|205630.5|205768.1|205618.1|29
1635537880000|2021-10-29 20:04:40|205783.9|205633.9|205774.1|205624.1|205784.9|205634.9|205769.5|205619.5|30
1635537890000|2021-10-29 20:04:50|205776.2|205626.2|205775.5|205625.5|205778.8|205628.8|205769.9|205619.9|22
1635537900000|2021-10-29 20:05:00|205775.3|205625.3|205773|205623|205789.8|205639.8|205765.8|205615.8|27
1635537910000|2021-10-29 20:05:10|205775.8|205625.8|205768.2|205618.2|205777.4|205627.4|205766.7|205616.7|26
1635537920000|2021-10-29 20:05:20|205770.5|205620.5|205788.1|205638.1|205791.9|205641.9|205770.5|205620.5|27
1635537930000|2021-10-29 20:05:30|205788.4|205638.4|205789.4|205639.4|205790.1|205640.1|205780.8|205630.8|20
1635537940000|2021-10-29 20:05:40|205789.8|205639.8|205781|205631|205789.9|205639.9|205771.1|205621.1|23
1635537950000|2021-10-29 20:05:50|205784|205634|205795.7|205645.7|205795.7|205645.7|205770.9|205620.9|28
1635537960000|2021-10-29 20:06:00|205787.7|205637.7|205791.4|205641.4|205792.6|205642.6|205787.7|205637.7|20
1635537970000|2021-10-29 20:06:10|205792.6|205642.6|205791.8|205641.8|205795.3|205645.3|205790.7|205640.7|13
1635537980000|2021-10-29 20:06:20|205792.3|205642.3|205791.8|205641.8|205792.9|205642.9|205788.7|205638.7|16
1635537990000|2021-10-29 20:06:30|205793.6|205643.6|205791.3|205641.3|205793.6|205643.6|205786.3|205636.3|18
1635538000000|2021-10-29 20:06:40|205791.5|205641.5|205791.3|205641.3|205791.5|205641.5|205781.2|205631.2|20
1635538010000|2021-10-29 20:06:50|205791.6|205641.6|205787.6|205637.6|205791.7|205641.7|205783.1|205633.1|29
1635538020000|2021-10-29 20:07:00|205790.4|205640.4|205807.4|205657.4|205812.4|205662.4|205787|205637|20
1635538030000|2021-10-29 20:07:10|205801.9|205651.9|205798.2|205648.2|205810.2|205660.2|205790.8|205640.8|18
1635538040000|2021-10-29 20:07:20|205795.7|205645.7|205792.3|205642.3|205800|205650|205785.5|205635.5|31
1635538050000|2021-10-29 20:07:30|205791.6|205641.6|205807.4|205657.4|205807.5|205657.5|205789.1|205639.1|29
1635538060000|2021-10-29 20:07:40|205806.9|205656.9|205809.4|205659.4|205809.4|205659.4|205805.7|205655.7|11
1635538070000|2021-10-29 20:07:50|205810.4|205660.4|205804.5|205654.5|205811.3|205661.3|205800.1|205650.1|13
1635538080000|2021-10-29 20:08:00|205804.6|205654.6|205810.2|205660.2|205810.2|205660.2|205802.5|205652.5|13
1635538090000|2021-10-29 20:08:10|205803.7|205653.7|205806.6|205656.6|205808.7|205658.7|205803.7|205653.7|10
1635538100000|2021-10-29 20:08:20|205804.6|205654.6|205813.3|205663.3|205813.3|205663.3|205800.7|205650.7|21
1635538110000|2021-10-29 20:08:30|205810.5|205660.5|205815|205665|205815|205665|205808.5|205658.5|13
1635538120000|2021-10-29 20:08:40|205814.9|205664.9|205816.6|205666.6|205817.8|205667.8|205806.5|205656.5|17
1635538130000|2021-10-29 20:08:50|205812|205662|205818.2|205668.2|205819.2|205669.2|205807.9|205657.9|13
1635538140000|2021-10-29 20:09:00|205816.6|205666.6|205814.1|205664.1|205817.9|205667.9|205813.7|205663.7|9
1635538150000|2021-10-29 20:09:10|205814.3|205664.3|205814.5|205664.5|205816.7|205666.7|205814.2|205664.2|8
1635538160000|2021-10-29 20:09:20|205811.7|205661.7|205820.1|205670.1|205824.5|205674.5|205811.7|205661.7|9
1635538170000|2021-10-29 20:09:30|205823.3|205673.3|205821|205671|205823.7|205673.7|205813|205663|8
1635538180000|2021-10-29 20:09:40|205816.9|205666.9|205824.3|205674.3|205830.6|205680.6|205812.9|205662.9|9
1635538190000|2021-10-29 20:09:50|205824.4|205674.4|205823.9|205673.9|205826.5|205676.5|205823.6|205673.6|9
1635538200000|2021-10-29 20:10:00|205824.9|205674.9|205827.5|205677.5|205832.1|205682.1|205816.8|205666.8|21
1635538210000|2021-10-29 20:10:10|205815.9|205665.9|205825.5|205675.5|205836.9|205686.9|205812.4|205662.4|13
1635538220000|2021-10-29 20:10:20|205827.3|205677.3|205812.5|205662.5|205827.3|205677.3|205806.7|205656.7|22
1635538230000|2021-10-29 20:10:30|205810.5|205660.5|205783.1|205633.1|205810.5|205660.5|205766|205616|28
1635538240000|2021-10-29 20:10:40|205788.9|205638.9|205793.4|205643.4|205795.1|205645.1|205787.4|205637.4|8
1635538250000|2021-10-29 20:10:50|205795.1|205645.1|205786.5|205636.5|205795.1|205645.1|205781.6|205631.6|12
1635538260000|2021-10-29 20:11:00|205787.9|205637.9|205789.7|205639.7|205801.9|205651.9|205770|205620|20
1635538270000|2021-10-29 20:11:10|205785.7|205635.7|205783|205633|205819|205669|205781.6|205631.6|16
1635538280000|2021-10-29 20:11:20|205785.1|205635.1|205783.1|205633.1|205790.7|205640.7|205779.9|205629.9|20
1635538290000|2021-10-29 20:11:30|205783.5|205633.5|205786.1|205636.1|205788.2|205638.2|205783.5|205633.5|13
1635538300000|2021-10-29 20:11:40|205784.6|205634.6|205780.1|205630.1|205791.8|205641.8|205762.3|205612.3|20
1635538310000|2021-10-29 20:11:50|205782.8|205632.8|205785.1|205635.1|205790.9|205640.9|205780.1|205630.1|9
1635538320000|2021-10-29 20:12:00|205774.5|205624.5|205785|205635|205785|205635|205774.5|205624.5|27
1635538330000|2021-10-29 20:12:10|205784.9|205634.9|205785.2|205635.2|205809.5|205659.5|205765.6|205615.6|16
1635538340000|2021-10-29 20:12:20|205787.2|205637.2|205797.3|205647.3|205797.3|205647.3|205781.3|205631.3|22
1635538350000|2021-10-29 20:12:30|205786.3|205636.3|205791.3|205641.3|205793.5|205643.5|205786.3|205636.3|15
1635538360000|2021-10-29 20:12:40|205788.6|205638.6|205784.5|205634.5|205799.1|205649.1|205780.9|205630.9|17
1635538370000|2021-10-29 20:12:50|205788.4|205638.4|205788.9|205638.9|205797.3|205647.3|205778.6|205628.6|23
1635538380000|2021-10-29 20:13:00|205785.4|205635.4|205788.4|205638.4|205796.1|205646.1|205782.7|205632.7|21
1635538390000|2021-10-29 20:13:10|205786.1|205636.1|205787.1|205637.1|205790.1|205640.1|205785.4|205635.4|18
1635538400000|2021-10-29 20:13:20|205789|205639|205787.5|205637.5|205793.7|205643.7|205786.4|205636.4|13
1635538410000|2021-10-29 20:13:30|205784|205634|205785|205635|205785.4|205635.4|205781.7|205631.7|15
1635538420000|2021-10-29 20:13:40|205785.7|205635.7|205808.5|205658.5|205815.5|205665.5|205781.3|205631.3|13
1635538430000|2021-10-29 20:13:50|205778|205628|205738.8|205588.8|205778|205628|205734.9|205584.9|28
1635538440000|2021-10-29 20:14:00|205739.8|205589.8|205759|205609|205759|205609|205726|205576|31
1635538450000|2021-10-29 20:14:10|205752.8|205602.8|205758.9|205608.9|205762.7|205612.7|205750.6|205600.6|26
1635538460000|2021-10-29 20:14:20|205758.3|205608.3|205755.6|205605.6|205761|205611|205753.6|205603.6|31
1635538470000|2021-10-29 20:14:30|205755.8|205605.8|205742.1|205592.1|205762.4|205612.4|205742.1|205592.1|23
1635538480000|2021-10-29 20:14:40|205752.7|205602.7|205745.2|205595.2|205753|205603|205740.2|205590.2|17
1635538490000|2021-10-29 20:14:50|205750.8|205600.8|205746.2|205596.2|205750.8|205600.8|205743.4|205593.4|15
1635538500000|2021-10-29 20:15:00|205744.7|205594.7|205745.9|205595.9|205746.9|205596.9|205742.8|205592.8|14
1635538510000|2021-10-29 20:15:10|205743.3|205593.3|205758.8|205608.8|205769.7|205619.7|205742.4|205592.4|28
1635538520000|2021-10-29 20:15:20|205763.9|205613.9|205776.5|205626.5|205782.3|205632.3|205751|205601|26
1635538530000|2021-10-29 20:15:30|205783.3|205633.3|205742.8|205592.8|205786.5|205636.5|205742.8|205592.8|25
1635538540000|2021-10-29 20:15:40|205750|205600|205733.2|205583.2|205751|205601|205727.5|205577.5|31
1635538550000|2021-10-29 20:15:50|205745|205595|205749.8|205599.8|205753.1|205603.1|205743|205593|12
1635538560000|2021-10-29 20:16:00|205749.3|205599.3|205754|205604|205758.3|205608.3|205748.8|205598.8|18
1635538570000|2021-10-29 20:16:10|205754.3|205604.3|205756.6|205606.6|205762.1|205612.1|205742.1|205592.1|21
1635538580000|2021-10-29 20:16:20|205760.3|205610.3|205752|205602|205761.5|205611.5|205747.6|205597.6|19
1635538590000|2021-10-29 20:16:30|205751.4|205601.4|205751.2|205601.2|205763.5|205613.5|205750.3|205600.3|16
1635538600000|2021-10-29 20:16:40|205756.3|205606.3|205754|205604|205759|205609|205741|205591|8
1635538610000|2021-10-29 20:16:50|205752|205602|205749.4|205599.4|205755.5|205605.5|205744.6|205594.6|17
1635538620000|2021-10-29 20:17:00|205745.2|205595.2|205747.8|205597.8|205754.7|205604.7|205745.2|205595.2|14
1635538630000|2021-10-29 20:17:10|205748.4|205598.4|205749.4|205599.4|205753.5|205603.5|205748.4|205598.4|17
1635538640000|2021-10-29 20:17:20|205749.2|205599.2|205745.6|205595.6|205750|205600|205745.6|205595.6|14
1635538650000|2021-10-29 20:17:30|205746.1|205596.1|205748.8|205598.8|205753.2|205603.2|205746.1|205596.1|18
1635538660000|2021-10-29 20:17:40|205749|205599|205751.4|205601.4|205753.2|205603.2|205749|205599|11
1635538670000|2021-10-29 20:17:50|205749.3|205599.3|205750.1|205600.1|205751.1|205601.1|205746.1|205596.1|15
1635538680000|2021-10-29 20:18:00|205749.2|205599.2|205749.3|205599.3|205752.1|205602.1|205746.4|205596.4|16
1635538690000|2021-10-29 20:18:10|205749.2|205599.2|205747.8|205597.8|205750.6|205600.6|205746|205596|15
1635538700000|2021-10-29 20:18:20|205747.7|205597.7|205747|205597|205748|205598|205747|205597|9
1635538710000|2021-10-29 20:18:30|205746.7|205596.7|205713|205563|205748.2|205598.2|205713|205563|18
1635538720000|2021-10-29 20:18:40|205743.5|205593.5|205728.1|205578.1|205748.7|205598.7|205728.1|205578.1|27
1635538730000|2021-10-29 20:18:50|205745.5|205595.5|205741.2|205591.2|205747.3|205597.3|205721|205571|14
1635538740000|2021-10-29 20:19:00|205739.5|205589.5|205739.4|205589.4|205749|205599|205732.5|205582.5|19
1635538750000|2021-10-29 20:19:10|205732.8|205582.8|205738.5|205588.5|205738.6|205588.6|205731.6|205581.6|7
1635538760000|2021-10-29 20:19:20|205739.1|205589.1|205737|205587|205743.8|205593.8|205737|205587|11
1635538770000|2021-10-29 20:19:30|205742.5|205592.5|205750.1|205600.1|205750.1|205600.1|205735.2|205585.2|17
1635538780000|2021-10-29 20:19:40|205744|205594|205746.8|205596.8|205747.5|205597.5|205735.5|205585.5|14
1635538790000|2021-10-29 20:19:50|205750.6|205600.6|205744.8|205594.8|205750.6|205600.6|205740|205590|11
1635538800000|2021-10-29 20:20:00|205743.5|205593.5|205735.5|205585.5|205743.5|205593.5|205728.7|205578.7|21
1635538810000|2021-10-29 20:20:10|205719.9|205569.9|205668.4|205518.4|205741.7|205591.7|205668.4|205518.4|21
1635538820000|2021-10-29 20:20:20|205671.3|205521.3|205664.6|205514.6|205671.3|205521.3|205643.3|205493.3|27
1635538830000|2021-10-29 20:20:30|205655.2|205505.2|205705.6|205555.6|205706.5|205556.5|205655.2|205505.2|31
1635538840000|2021-10-29 20:20:40|205701.9|205551.9|205707.2|205557.2|205707.8|205557.8|205690.2|205540.2|17
1635538850000|2021-10-29 20:20:50|205703.7|205553.7|205700.9|205550.9|205707.1|205557.1|205696.6|205546.6|13
1635538860000|2021-10-29 20:21:00|205704.5|205554.5|205698.9|205548.9|205704.5|205554.5|205696.5|205546.5|8
1635538870000|2021-10-29 20:21:10|205702.3|205552.3|205697|205547|205702.3|205552.3|205695.7|205545.7|13
1635538880000|2021-10-29 20:21:20|205699.4|205549.4|205683.9|205533.9|205702.9|205552.9|205678.1|205528.1|29
1635538890000|2021-10-29 20:21:30|205691.9|205541.9|205699|205549|205700.7|205550.7|205668.9|205518.9|20
1635538900000|2021-10-29 20:21:40|205691.8|205541.8|205662.1|205512.1|205699|205549|205652|205502|14
1635538910000|2021-10-29 20:21:50|205660.7|205510.7|205655.1|205505.1|205664.6|205514.6|205636.1|205486.1|18
1635538920000|2021-10-29 20:22:00|205659.6|205509.6|205663.1|205513.1|205663.9|205513.9|205649.7|205499.7|21
1635538930000|2021-10-29 20:22:10|205660.9|205510.9|205661.6|205511.6|205664|205514|205657.6|205507.6|18
1635538940000|2021-10-29 20:22:20|205656.4|205506.4|205662.3|205512.3|205662.3|205512.3|205656.4|205506.4|21
1635538950000|2021-10-29 20:22:30|205662|205512|205649.4|205499.4|205662|205512|205649.4|205499.4|13
1635538960000|2021-10-29 20:22:40|205657|205507|205657|205507|205660.8|205510.8|205643.2|205493.2|17
1635538970000|2021-10-29 20:22:50|205654.6|205504.6|205654.2|205504.2|205657.8|205507.8|205641.9|205491.9|12
1635538980000|2021-10-29 20:23:00|205647.6|205497.6|205653.5|205503.5|205657.6|205507.6|205647.6|205497.6|14
1635538990000|2021-10-29 20:23:10|205654.2|205504.2|205656.7|205506.7|205657.3|205507.3|205648.3|205498.3|10
1635539000000|2021-10-29 20:23:20|205656.1|205506.1|205653.1|205503.1|205656.1|205506.1|205651.5|205501.5|12
1635539010000|2021-10-29 20:23:30|205652.2|205502.2|205650.8|205500.8|205656.6|205506.6|205648.8|205498.8|10
1635539020000|2021-10-29 20:23:40|205654.9|205504.9|205649.3|205499.3|205658.8|205508.8|205646.5|205496.5|11
1635539030000|2021-10-29 20:23:50|205653.9|205503.9|205649.5|205499.5|205668.2|205518.2|205649.5|205499.5|5
1635539040000|2021-10-29 20:24:00|205648.9|205498.9|205654.6|205504.6|205655.7|205505.7|205638.2|205488.2|11
1635539050000|2021-10-29 20:24:10|205658.8|205508.8|205653.4|205503.4|205665.2|205515.2|205633.7|205483.7|9
1635539060000|2021-10-29 20:24:20|205653.2|205503.2|205650.7|205500.7|205654|205504|205647.1|205497.1|4
1635539070000|2021-10-29 20:24:30|205657.2|205507.2|205653.3|205503.3|205657.2|205507.2|205652.3|205502.3|9
1635539080000|2021-10-29 20:24:40|205655.4|205505.4|205648.1|205498.1|205655.4|205505.4|205644.9|205494.9|9
1635539090000|2021-10-29 20:24:50|205639.5|205489.5|205649.1|205499.1|205651.9|205501.9|205639.5|205489.5|4
1635539100000|2021-10-29 20:25:00|205648.7|205498.7|205640.9|205490.9|205648.7|205498.7|205640.1|205490.1|5
1635539110000|2021-10-29 20:25:10|205648.6|205498.6|205636.9|205486.9|205648.6|205498.6|205636.6|205486.6|6
1635539120000|2021-10-29 20:25:20|205638|205488|205651.1|205501.1|205651.4|205501.4|205638|205488|4
1635539130000|2021-10-29 20:25:30|205647.9|205497.9|205653.1|205503.1|205654|205504|205620.4|205470.4|25
1635539140000|2021-10-29 20:25:40|205656.3|205506.3|205649.1|205499.1|205661.6|205511.6|205620.6|205470.6|21
1635539150000|2021-10-29 20:25:50|205651.4|205501.4|205648.4|205498.4|205662.3|205512.3|205636.7|205486.7|9
1635539160000|2021-10-29 20:26:00|205648.5|205498.5|205648.4|205498.4|205652|205502|205644.3|205494.3|14
1635539170000|2021-10-29 20:26:10|205649.6|205499.6|205648.3|205498.3|205651.9|205501.9|205645.6|205495.6|15
1635539180000|2021-10-29 20:26:20|205648.9|205498.9|205658.4|205508.4|205658.4|205508.4|205642.3|205492.3|12
1635539190000|2021-10-29 20:26:30|205644.7|205494.7|205604.5|205454.5|205644.7|205494.7|205600.5|205450.5|25
1635539200000|2021-10-29 20:26:40|205617.7|205467.7|205616.7|205466.7|205623.5|205473.5|205611.5|205461.5|18
1635539210000|2021-10-29 20:26:50|205612.1|205462.1|205623.7|205473.7|205623.7|205473.7|205612.1|205462.1|10
1635539220000|2021-10-29 20:27:00|205622.5|205472.5|205610.5|205460.5|205622.5|205472.5|205601.6|205451.6|12
1635539230000|2021-10-29 20:27:10|205612.5|205462.5|205614.3|205464.3|205615.1|205465.1|205611.7|205461.7|9
1635539240000|2021-10-29 20:27:20|205614.1|205464.1|205580.2|205430.2|205614.1|205464.1|205579.1|205429.1|15
1635539250000|2021-10-29 20:27:30|205573.9|205423.9|205583.3|205433.3|205584.5|205434.5|205573.9|205423.9|21
1635539260000|2021-10-29 20:27:40|205585.6|205435.6|205593.3|205443.3|205593.3|205443.3|205581.6|205431.6|16
1635539270000|2021-10-29 20:27:50|205593.5|205443.5|205570.1|205420.1|205596.2|205446.2|205570.1|205420.1|18
1635539280000|2021-10-29 20:28:00|205536.7|205386.7|205545.9|205395.9|205558.9|205408.9|205533|205383|28
1635539290000|2021-10-29 20:28:10|205545.6|205395.6|205555.9|205405.9|205555.9|205405.9|205539.4|205389.4|19
1635539300000|2021-10-29 20:28:20|205551.5|205401.5|205561.9|205411.9|205566.3|205416.3|205551.2|205401.2|21
1635539310000|2021-10-29 20:28:30|205562.5|205412.5|205599.5|205449.5|205606.3|205456.3|205552.2|205402.2|19
1635539320000|2021-10-29 20:28:40|205599|205449|205605.1|205455.1|205612.2|205462.2|205561|205411|17
1635539330000|2021-10-29 20:28:50|205606.7|205456.7|205607.4|205457.4|205612.5|205462.5|205589.1|205439.1|13
1635539340000|2021-10-29 20:29:00|205605.1|205455.1|205578.2|205428.2|205605.3|205455.3|205577.6|205427.6|17
1635539350000|2021-10-29 20:29:10|205581|205431|205585.5|205435.5|205592.8|205442.8|205568|205418|28
1635539360000|2021-10-29 20:29:20|205577.3|205427.3|205572|205422|205577.3|205427.3|205538.5|205388.5|21
1635539370000|2021-10-29 20:29:30|205571.8|205421.8|205590.1|205440.1|205590.1|205440.1|205571.8|205421.8|16
1635539380000|2021-10-29 20:29:40|205587.5|205437.5|205591.6|205441.6|205592.5|205442.5|205580.5|205430.5|12
1635539390000|2021-10-29 20:29:50|205579.4|205429.4|205579.5|205429.5|205589.8|205439.8|205570.5|205420.5|9
1635539400000|2021-10-29 20:30:00|205577.8|205427.8|205586.7|205436.7|205596.3|205446.3|205575.5|205425.5|21
1635539410000|2021-10-29 20:30:10|205588.2|205438.2|205588.7|205438.7|205589.9|205439.9|205571.2|205421.2|17
1635539420000|2021-10-29 20:30:20|205587.6|205437.6|205577.8|205427.8|205589.8|205439.8|205574.1|205424.1|15
1635539430000|2021-10-29 20:30:30|205577.9|205427.9|205586.2|205436.2|205589.3|205439.3|205577.9|205427.9|15
1635539440000|2021-10-29 20:30:40|205586.8|205436.8|205587.3|205437.3|205588.9|205438.9|205586.8|205436.8|6
1635539450000|2021-10-29 20:30:50|205583|205433|205573.8|205423.8|205587.5|205437.5|205573.4|205423.4|10
1635539460000|2021-10-29 20:31:00|205578.4|205428.4|205590.3|205440.3|205590.3|205440.3|205578.4|205428.4|12
1635539470000|2021-10-29 20:31:10|205589.6|205439.6|205586.8|205436.8|205589.6|205439.6|205584.1|205434.1|8
1635539480000|2021-10-29 20:31:20|205585.2|205435.2|205577.5|205427.5|205586.7|205436.7|205577.5|205427.5|5
1635539490000|2021-10-29 20:31:30|205582.5|205432.5|205579.3|205429.3|205582.5|205432.5|205579.3|205429.3|3
1635539500000|2021-10-29 20:31:40|205596.5|205446.5|205576|205426|205596.5|205446.5|205576|205426|14
1635539510000|2021-10-29 20:31:50|205571.8|205421.8|205591.8|205441.8|205593.3|205443.3|205571.8|205421.8|8
1635539520000|2021-10-29 20:32:00|205595.4|205445.4|205607|205457|205607|205457|205577.9|205427.9|22
1635539530000|2021-10-29 20:32:10|205595.6|205445.6|205602.3|205452.3|205604.7|205454.7|205580|205430|14
1635539540000|2021-10-29 20:32:20|205601.5|205451.5|205592.4|205442.4|205624|205474|205565|205415|14
1635539550000|2021-10-29 20:32:30|205595|205445|205594.6|205444.6|205610.8|205460.8|205586.9|205436.9|14
1635539560000|2021-10-29 20:32:40|205594.4|205444.4|205593.8|205443.8|205597.9|205447.9|205564.4|205414.4|12
1635539570000|2021-10-29 20:32:50|205591.1|205441.1|205591.8|205441.8|205594.1|205444.1|205591.1|205441.1|10
1635539580000|2021-10-29 20:33:00|205591.9|205441.9|205594.7|205444.7|205596.6|205446.6|205591.9|205441.9|8
1635539590000|2021-10-29 20:33:10|205592.4|205442.4|205591.4|205441.4|205597.7|205447.7|205587.4|205437.4|15
1635539600000|2021-10-29 20:33:20|205591.5|205441.5|205606.6|205456.6|205618.8|205468.8|205567.5|205417.5|13
1635539610000|2021-10-29 20:33:30|205606.5|205456.5|205595.4|205445.4|205615|205465|205586.4|205436.4|21
1635539620000|2021-10-29 20:33:40|205600.3|205450.3|205602.1|205452.1|205610.1|205460.1|205593.7|205443.7|18
1635539630000|2021-10-29 20:33:50|205603.9|205453.9|205601|205451|205608.8|205458.8|205595.2|205445.2|15
1635539640000|2021-10-29 20:34:00|205594.7|205444.7|205604.3|205454.3|205607.5|205457.5|205593.6|205443.6|16
1635539650000|2021-10-29 20:34:10|205603.8|205453.8|205607.3|205457.3|205607.4|205457.4|205603.8|205453.8|11
1635539660000|2021-10-29 20:34:20|205608.7|205458.7|205613.3|205463.3|205621|205471|205608.7|205458.7|15
1635539670000|2021-10-29 20:34:30|205616.1|205466.1|205610.8|205460.8|205620.7|205470.7|205608.3|205458.3|16
1635539680000|2021-10-29 20:34:40|205608.8|205458.8|205614.4|205464.4|205616.6|205466.6|205608.8|205458.8|8
1635539690000|2021-10-29 20:34:50|205622.1|205472.1|205605.7|205455.7|205622.1|205472.1|205605.7|205455.7|20
1635539700000|2021-10-29 20:35:00|205604.5|205454.5|205605.7|205455.7|205605.7|205455.7|205603.9|205453.9|13
1635539710000|2021-10-29 20:35:10|205599.6|205449.6|205602|205452|205612.5|205462.5|205596.5|205446.5|13
1635539720000|2021-10-29 20:35:20|205605.2|205455.2|205601.8|205451.8|205611.8|205461.8|205601.2|205451.2|11
1635539730000|2021-10-29 20:35:30|205605.5|205455.5|205606.8|205456.8|205611.1|205461.1|205599.5|205449.5|17
1635539740000|2021-10-29 20:35:40|205603.7|205453.7|205603.5|205453.5|205605.6|205455.6|205602.2|205452.2|10
1635539750000|2021-10-29 20:35:50|205606.8|205456.8|205602.6|205452.6|205607.4|205457.4|205601.5|205451.5|12
1635539760000|2021-10-29 20:36:00|205612|205462|205603.9|205453.9|205612|205462|205602.9|205452.9|9
1635539770000|2021-10-29 20:36:10|205609.3|205459.3|205613.3|205463.3|205613.3|205463.3|205609.3|205459.3|6
1635539780000|2021-10-29 20:36:20|205608.1|205458.1|205605|205455|205608.1|205458.1|205604.1|205454.1|7
1635539790000|2021-10-29 20:36:30|205611.4|205461.4|205611.4|205461.4|205611.8|205461.8|205605.2|205455.2|8
1635539800000|2021-10-29 20:36:40|205611.1|205461.1|205601.4|205451.4|205611.1|205461.1|205601.4|205451.4|7
1635539810000|2021-10-29 20:36:50|205601.7|205451.7|205623.2|205473.2|205623.3|205473.3|205601.5|205451.5|17
1635539820000|2021-10-29 20:37:00|205624.5|205474.5|205612.7|205462.7|205624.6|205474.6|205608.3|205458.3|11
1635539830000|2021-10-29 20:37:10|205624|205474|205617|205467|205624|205474|205607.6|205457.6|14
1635539840000|2021-10-29 20:37:20|205620|205470|205627.4|205477.4|205627.4|205477.4|205617.8|205467.8|12
1635539850000|2021-10-29 20:37:30|205624|205474|205621.2|205471.2|205625.9|205475.9|205618.1|205468.1|12
1635539860000|2021-10-29 20:37:40|205622.2|205472.2|205588.8|205438.8|205622.2|205472.2|205560|205410|9
1635539870000|2021-10-29 20:37:50|205578.3|205428.3|205508.8|205358.8|205593|205443|205508|205358|18
1635539880000|2021-10-29 20:38:00|205511.9|205361.9|205520.8|205370.8|205520.8|205370.8|205508|205358|11
1635539890000|2021-10-29 20:38:10|205511.9|205361.9|205508.4|205358.4|205543.8|205393.8|205508|205358|16
1635539900000|2021-10-29 20:38:20|205508.8|205358.8|205508.3|205358.3|205510.2|205360.2|205507.9|205357.9|13
1635539910000|2021-10-29 20:38:30|205508.7|205358.7|205511.7|205361.7|205512.3|205362.3|205508.4|205358.4|10
1635539920000|2021-10-29 20:38:40|205512.4|205362.4|205508.7|205358.7|205512.4|205362.4|205508.6|205358.6|8
1635539930000|2021-10-29 20:38:50|205508.8|205358.8|205553|205403|205564.5|205414.5|205508.5|205358.5|16
1635539940000|2021-10-29 20:39:00|205558.6|205408.6|205577|205427|205598.6|205448.6|205547.4|205397.4|16
1635539950000|2021-10-29 20:39:10|205570.1|205420.1|205580.6|205430.6|205584.2|205434.2|205569|205419|21
1635539960000|2021-10-29 20:39:20|205581.8|205431.8|205613.1|205463.1|205619.2|205469.2|205579.9|205429.9|25
1635539970000|2021-10-29 20:39:30|205605.4|205455.4|205504.3|205354.3|205607.6|205457.6|205482|205332|20
1635539980000|2021-10-29 20:39:40|205504.4|205354.4|205498.2|205348.2|205504.4|205354.4|205485.1|205335.1|17
1635539990000|2021-10-29 20:39:50|205498.3|205348.3|205491.2|205341.2|205510.5|205360.5|205486.3|205336.3|11
1635540000000|2021-10-29 20:40:00|205488.1|205338.1|205487.1|205337.1|205494.3|205344.3|205487.1|205337.1|19
1635540010000|2021-10-29 20:40:10|205490.9|205340.9|205500.5|205350.5|205500.5|205350.5|205486.7|205336.7|15
1635540020000|2021-10-29 20:40:20|205500.8|205350.8|205487.3|205337.3|205500.8|205350.8|205487.3|205337.3|11
1635540030000|2021-10-29 20:40:30|205488.4|205338.4|205492.2|205342.2|205507.4|205357.4|205488.4|205338.4|15
1635540040000|2021-10-29 20:40:40|205492.9|205342.9|205504.4|205354.4|205504.5|205354.5|205489.8|205339.8|6
1635540050000|2021-10-29 20:40:50|205502.1|205352.1|205499.4|205349.4|205506.5|205356.5|205496|205346|11
1635540060000|2021-10-29 20:41:00|205498.1|205348.1|205510.5|205360.5|205517.7|205367.7|205495.4|205345.4|14
1635540070000|2021-10-29 20:41:10|205506.1|205356.1|205494.5|205344.5|205510.3|205360.3|205494.5|205344.5|10
1635540080000|2021-10-29 20:41:20|205496.8|205346.8|205498.3|205348.3|205498.3|205348.3|205494.3|205344.3|15
1635540090000|2021-10-29 20:41:30|205498.4|205348.4|205511.7|205361.7|205515.8|205365.8|205496.6|205346.6|16
1635540100000|2021-10-29 20:41:40|205518|205368|205521.1|205371.1|205521.8|205371.8|205492.6|205342.6|21
1635540110000|2021-10-29 20:41:50|205521.2|205371.2|205518.4|205368.4|205521.2|205371.2|205490.3|205340.3|16
1635540120000|2021-10-29 20:42:00|205508.9|205358.9|205525|205375|205525|205375|205507|205357|14
1635540130000|2021-10-29 20:42:10|205520.6|205370.6|205513.7|205363.7|205521|205371|205513.7|205363.7|13
1635540140000|2021-10-29 20:42:20|205518.4|205368.4|205520.3|205370.3|205520.3|205370.3|205516.7|205366.7|8
1635540150000|2021-10-29 20:42:30|205519.6|205369.6|205531.5|205381.5|205534.7|205384.7|205515.1|205365.1|9
1635540160000|2021-10-29 20:42:40|205517.4|205367.4|205528.5|205378.5|205535.5|205385.5|205515.4|205365.4|14
1635540170000|2021-10-29 20:42:50|205540.8|205390.8|205534.7|205384.7|205540.8|205390.8|205526.3|205376.3|18
1635540180000|2021-10-29 20:43:00|205536.3|205386.3|205535.5|205385.5|205551|205401|205531.1|205381.1|18
1635540190000|2021-10-29 20:43:10|205539|205389|205531|205381|205549|205399|205531|205381|14
1635540200000|2021-10-29 20:43:20|205549|205399|205540.3|205390.3|205549|205399|205531.6|205381.6|8
1635540210000|2021-10-29 20:43:30|205531.2|205381.2|205535.4|205385.4|205535.4|205385.4|205531.2|205381.2|8
1635540220000|2021-10-29 20:43:40|205537.2|205387.2|205542|205392|205542|205392|205531.1|205381.1|10
1635540230000|2021-10-29 20:43:50|205536.1|205386.1|205530.8|205380.8|205542.5|205392.5|205530.3|205380.3|10
1635540240000|2021-10-29 20:44:00|205530.5|205380.5|205546.4|205396.4|205547.3|205397.3|205530.5|205380.5|4
1635540250000|2021-10-29 20:44:10|205539.9|205389.9|205532.5|205382.5|205550.6|205400.6|205532.5|205382.5|5
1635540260000|2021-10-29 20:44:20|205531.9|205381.9|205533.2|205383.2|205535.6|205385.6|205529.6|205379.6|9
1635540270000|2021-10-29 20:44:30|205533.3|205383.3|205527.7|205377.7|205536.3|205386.3|205527.5|205377.5|10
1635540280000|2021-10-29 20:44:40|205535.4|205385.4|205530.3|205380.3|205536.7|205386.7|205528.4|205378.4|4
1635540290000|2021-10-29 20:44:50|205533.8|205383.8|205538.8|205388.8|205541|205391|205528.6|205378.6|6
1635540300000|2021-10-29 20:45:00|205528.2|205378.2|205526.9|205376.9|205529.3|205379.3|205525.9|205375.9|8
1635540310000|2021-10-29 20:45:10|205526.7|205376.7|205547.5|205397.5|205552.9|205402.9|205524.7|205374.7|14
1635540320000|2021-10-29 20:45:20|205546.4|205396.4|205544|205394|205546.4|205396.4|205544|205394|2
1635540330000|2021-10-29 20:45:30|205561|205411|205545.9|205395.9|205561.1|205411.1|205545.9|205395.9|7
1635540340000|2021-10-29 20:45:40|205577.6|205427.6|205605|205455|205618|205468|205569.1|205419.1|12
1635540350000|2021-10-29 20:45:50|205598.8|205448.8|205600|205450|205623|205473|205598.5|205448.5|12
1635540360000|2021-10-29 20:46:00|205611|205461|205602.3|205452.3|205613.4|205463.4|205596.6|205446.6|13
1635540370000|2021-10-29 20:46:10|205595.6|205445.6|205603|205453|205603.7|205453.7|205587|205437|9
1635540380000|2021-10-29 20:46:20|205603.4|205453.4|205603|205453|205611.5|205461.5|205603|205453|12
1635540390000|2021-10-29 20:46:30|205603.3|205453.3|205557|205407|205618.2|205468.2|205557|205407|19
1635540400000|2021-10-29 20:46:40|205565|205415|205554.2|205404.2|205572.2|205422.2|205533.7|205383.7|20
1635540410000|2021-10-29 20:46:50|205549.2|205399.2|205554.3|205404.3|205559.7|205409.7|205547.2|205397.2|29
1635540420000|2021-10-29 20:47:00|205554.2|205404.2|205490|205340|205556.4|205406.4|205490|205340|25
1635540430000|2021-10-29 20:47:10|205534.5|205384.5|205491.2|205341.2|205534.5|205384.5|205491.2|205341.2|14
1635540440000|2021-10-29 20:47:20|205496|205346|205496.1|205346.1|205496.5|205346.5|205485.2|205335.2|9
1635540450000|2021-10-29 20:47:30|205496.4|205346.4|205497.9|205347.9|205498|205348|205496.2|205346.2|12
1635540460000|2021-10-29 20:47:40|205501.2|205351.2|205534|205384|205534|205384|205496.1|205346.1|16
1635540470000|2021-10-29 20:47:50|205530.7|205380.7|205527.3|205377.3|205530.7|205380.7|205507|205357|11
1635540480000|2021-10-29 20:48:00|205532|205382|205482|205332|205544.3|205394.3|205482|205332|20
1635540490000|2021-10-29 20:48:10|205501.6|205351.6|205482.3|205332.3|205501.6|205351.6|205482.3|205332.3|3
1635540500000|2021-10-29 20:48:20|205483|205333|205509.5|205359.5|205514|205364|205464|205314|18
1635540510000|2021-10-29 20:48:30|205510.5|205360.5|205512.5|205362.5|205514.5|205364.5|205483.4|205333.4|6
1635540520000|2021-10-29 20:48:40|205513|205363|205510.3|205360.3|205513.4|205363.4|205508.1|205358.1|5
1635540530000|2021-10-29 20:48:50|205509.8|205359.8|205466.3|205316.3|205511.2|205361.2|205453|205303|17
1635540540000|2021-10-29 20:49:00|205465.9|205315.9|205466.1|205316.1|205466.7|205316.7|205455.7|205305.7|18
1635540550000|2021-10-29 20:49:10|205466.7|205316.7|205464.5|205314.5|205466.7|205316.7|205463.4|205313.4|13
1635540560000|2021-10-29 20:49:20|205466.1|205316.1|205469.3|205319.3|205470.4|205320.4|205465.1|205315.1|9
1635540570000|2021-10-29 20:49:30|205467.7|205317.7|205470.1|205320.1|205470.1|205320.1|205467.4|205317.4|15
1635540580000|2021-10-29 20:49:40|205469.4|205319.4|205464.7|205314.7|205469.4|205319.4|205463.4|205313.4|20
1635540590000|2021-10-29 20:49:50|205465.5|205315.5|205462.3|205312.3|205469|205319|205462.3|205312.3|15
1635540600000|2021-10-29 20:50:00|205466.8|205316.8|205450.9|205300.9|205518|205321.4|205450.9|205232|22
1635540610000|2021-10-29 20:50:10|205454.2|205304.2|205454.4|205304.4|205456|205306|205448.4|205298.4|21
1635540620000|2021-10-29 20:50:20|205451.9|205301.9|205444.9|205294.9|205471|205321|205443.3|205293.3|15
1635540630000|2021-10-29 20:50:30|205463.5|205313.5|205438.3|205288.3|205508|205313.5|205438|205222|13
1635540640000|2021-10-29 20:50:40|205439.2|205289.2|205501.7|205351.7|205570|205374.5|205436.1|205286|23
1635540650000|2021-10-29 20:50:50|205496.6|205346.6|205506.1|205356.1|205573.5|205369.9|205490|205292.1|24
1635540660000|2021-10-29 20:51:00|205509.5|205359.5|205510.9|205360.9|205521.3|205371.3|205504.7|205354.7|21
1635540670000|2021-10-29 20:51:10|205501.3|205351.3|205604|205307|205604|205377.7|205495|205300.7|26
1635540680000|2021-10-29 20:51:20|205520.3|205370.3|205536.8|205256.4|205546.2|205372.6|205460.6|205256.4|26
1635540690000|2021-10-29 20:51:30|205546.3|205264.6|205493.5|205343.5|205546.3|205349.5|205473.8|205260.4|20
1635540700000|2021-10-29 20:51:40|205548.1|205267|205486.3|205336.3|205574.5|205346.1|205485.2|205267|15
1635540710000|2021-10-29 20:51:50|205493.7|205343.7|205456.7|205306.7|205493.7|205343.7|205456.3|205306.3|17
1635540720000|2021-10-29 20:52:00|205539.6|205242.6|205471|205321|205545.5|205353.5|205464.3|205237|22
1635540730000|2021-10-29 20:52:10|205520.6|205236|205471.3|205321.3|205535.2|205324|205465.8|205235|17
1635540740000|2021-10-29 20:52:20|205528.2|205252.3|205473.4|205323.4|205528.6|205324.1|205465.9|205252.3|15
1635540750000|2021-10-29 20:52:30|205471.6|205321.6|205534|205247.5|205538.2|205333.4|205468|205247.5|13
1635540760000|2021-10-29 20:52:40|205472.9|205322.9|205470.8|205320.8|205567.5|205338.7|205464.2|205236.8|20
1635540770000|2021-10-29 20:52:50|205539|205242|205505.8|205355.8|205539.2|205361|205503.9|205242|16
1635540780000|2021-10-29 20:53:00|205504.7|205354.7|205521|205371|205621.9|205379.3|205496|205286.9|29
1635540790000|2021-10-29 20:53:10|205519.8|205369.8|205590.3|205293.3|205600.2|205377.3|205519.8|205291.2|16
1635540800000|2021-10-29 20:53:20|205601.1|205304.1|205562.2|205412.2|205639.5|205420.4|205522.8|205298.8|20
1635540810000|2021-10-29 20:53:30|205567.6|205417.6|205636.7|205339.7|205636.7|205418.7|205544.2|205329.6|16
1635540820000|2021-10-29 20:53:40|205630.1|205333.1|205627.2|205350|205648.5|205424.8|205538.9|205332.6|14
1635540830000|2021-10-29 20:53:50|205633.9|205336.9|205563.2|205413.2|205637.9|205419.7|205551.3|205333.3|19
1635540840000|2021-10-29 20:54:00|205640.8|205343.8|205641.2|205344.2|205649.1|205418.5|205565.5|205329.6|10
1635540850000|2021-10-29 20:54:10|205630.3|205333.3|205623.1|205340.9|205632.6|205415.5|205550.2|205332.4|9
1635540860000|2021-10-29 20:54:20|205627.8|205330.8|205563.7|205413.7|205627.8|205416.9|205561.6|205330.8|4
1635540870000|2021-10-29 20:54:30|205564.2|205414.2|205620.2|205323.2|205633.1|205414.2|205537.4|205323.2|14
1635540880000|2021-10-29 20:54:40|205620.4|205323.4|205628.5|205339.8|205629.3|205339.8|205620.1|205323.1|14
1635540890000|2021-10-29 20:54:50|205628.6|205329.8|205591.2|205441.2|205639|205441.2|205560.2|205329.8|19
1635540900000|2021-10-29 20:55:00|205616.9|205466.9|205667.4|205370.4|205760.2|205470.2|205602.4|205370.4|31
1635540910000|2021-10-29 20:55:10|205681.5|205384.5|205662.7|205365.7|205698.5|205401.5|205661.7|205364.7|24
1635540920000|2021-10-29 20:55:20|205662.6|205365.6|205654.9|205357.9|205686.5|205389.5|205654.9|205357.9|25
1635540930000|2021-10-29 20:55:30|205654.4|205357.4|205654.8|205357.8|205654.9|205357.9|205645|205348|15
1635540940000|2021-10-29 20:55:40|205656.1|205359.1|205735.5|205438.5|205735.5|205438.5|205655.9|205358.9|24
1635540950000|2021-10-29 20:55:50|205739.1|205442.1|205717.9|205420.9|205762.5|205465.5|205710.6|205413.6|24
1635540960000|2021-10-29 20:56:00|205717.8|205420.8|205715.4|205418.4|205724.8|205427.8|205707.6|205410.6|33
1635540970000|2021-10-29 20:56:10|205715.3|205418.3|205721.1|205424.1|205724.2|205427.2|205706.7|205409.7|23
1635540980000|2021-10-29 20:56:20|205724.9|205427.9|205713.7|205416.7|205728.3|205431.3|205712.9|205415.9|15
1635540990000|2021-10-29 20:56:30|205713.8|205416.8|205722.5|205425.5|205727.4|205430.4|205713.7|205416.7|25
1635541000000|2021-10-29 20:56:40|205723.9|205426.9|205724.6|205427.6|205728.5|205431.5|205716.1|205419.1|21
1635541010000|2021-10-29 20:56:50|205727.2|205430.2|205732.9|205435.9|205735.3|205438.3|205725.7|205428.7|17
1635541020000|2021-10-29 20:57:00|205701.2|205404.2|205692.2|205395.2|205702.2|205405.2|205674.1|205377.1|16
1635541030000|2021-10-29 20:57:10|205669.1|205372.1|205629|205332|205801|205504|205629|205332|17
1635541040000|2021-10-29 20:57:20|205635.4|205338.4|205639.2|205342.2|205658.9|205361.9|205635.4|205338.4|17
1635541050000|2021-10-29 20:57:30|205639|205342|205661.8|205364.8|205663.4|205366.4|205632.1|205335.1|25
1635541060000|2021-10-29 20:57:40|205718.8|205421.8|205721.1|205424.1|205727.8|205493.3|205636|205349.4|20
1635541070000|2021-10-29 20:57:50|205715.1|205418.1|205699.9|205549.9|205801.8|205553.7|205692.2|205411.6|23
1635541080000|2021-10-29 20:58:00|205702.4|205552.4|205734.6|205437.6|205744.2|205552.4|205702.4|205416.4|19
1635541090000|2021-10-29 20:58:10|205738.7|205441.7|205734.4|205437.4|205743|205446|205719.5|205422.5|12
1635541100000|2021-10-29 20:58:20|205734.2|205437.2|205717.9|205420.9|205734.7|205437.7|205717.6|205420.6|11
1635541110000|2021-10-29 20:58:30|205713.3|205416.3|205722.8|205425.8|205726|205429|205713.3|205416.3|11
1635541120000|2021-10-29 20:58:40|205943.2|205646.2|205705.7|205408.7|205943.2|205646.2|205692|205395|8
1635541130000|2021-10-29 20:58:50|205764.2|205467.2|205750.1|205453.1|205778.9|205481.9|205725.9|205428.9|15
1635714000000|2021-10-31 21:00:00|205957.1|205615.1|205874.5|205532.5|205957.1|205615.1|205874.5|205532.5|2
1635714010000|2021-10-31 21:00:10|205961|205619|205808.2|205466.2|205971|205629|205808.2|205466.2|3
1635714020000|2021-10-31 21:00:20|205803|205461|205798|205456|205875|205533|205798|205456|5
1635714040000|2021-10-31 21:00:40|205808.2|205466.2|205808.2|205466.2|205808.2|205466.2|205808.2|205466.2|1
1635714060000|2021-10-31 21:01:00|205971|205629|205798.2|205456.2|205971|205629|205798.2|205456.2|3
1635714070000|2021-10-31 21:01:10|205798|205456|205798|205456|205798|205456|205798|205456|1
1635714090000|2021-10-31 21:01:30|205807.4|205465.4|205799.6|205457.6|205807.4|205465.4|205799.6|205457.6|2
1635714110000|2021-10-31 21:01:50|205808.2|205466.2|205808.2|205466.2|205808.2|205466.2|205808.2|205466.2|1
1635714120000|2021-10-31 21:02:00|205798.2|205456.2|205798.2|205456.2|205798.2|205456.2|205798.2|205456.2|1
1635714130000|2021-10-31 21:02:10|205803.1|205461.1|205802.4|205460.4|205803.1|205461.1|205802.4|205460.4|2
1635714140000|2021-10-31 21:02:20|205799.6|205457.6|205688.7|205346.7|205799.6|205457.6|205688.7|205346.7|2
1635714160000|2021-10-31 21:02:40|205800.9|205458.9|205800|205458|205800.9|205458.9|205800|205458|2
1635714180000|2021-10-31 21:03:00|205971|205629|205814.5|205472.5|205971|205629|205814.5|205472.5|4
1635714190000|2021-10-31 21:03:10|205807.4|205465.4|205798.6|205456.6|205807.4|205465.4|205798.6|205456.6|2
1635714200000|2021-10-31 21:03:20|205647.6|205305.6|205795.9|205453.9|205799.8|205457.8|205647.6|205305.6|3
1635714210000|2021-10-31 21:03:30|205801.8|205459.8|205797.5|205455.5|205801.8|205459.8|205797.5|205455.5|2
1635714220000|2021-10-31 21:03:40|205808.6|205466.6|205808.6|205466.6|205808.6|205466.6|205808.6|205466.6|1
1635714230000|2021-10-31 21:03:50|205808.2|205466.2|205808.2|205466.2|205808.2|205466.2|205808.2|205466.2|1
1635714240000|2021-10-31 21:04:00|205798|205456|205798|205456|205798|205456|205798|205456|1
1635714250000|2021-10-31 21:04:10|205580.1|205238.1|205729.2|205387.2|205729.2|205387.2|205580.1|205238.1|2
1635714260000|2021-10-31 21:04:20|205738|205396|205780.4|205438.4|205780.4|205438.4|205738|205396|2
1635714270000|2021-10-31 21:04:30|205792.9|205450.9|205792.9|205450.9|205792.9|205450.9|205792.9|205450.9|1
1635714280000|2021-10-31 21:04:40|205767.5|205425.5|205777.1|205435.1|205777.1|205435.1|205767.5|205425.5|2
1635714290000|2021-10-31 21:04:50|205783.9|205441.9|205783.9|205441.9|205783.9|205441.9|205783.9|205441.9|1
1635714300000|2021-10-31 21:05:00|205805|205463|205873.3|205531.3|205873.3|205531.3|205783.7|205441.7|5
1635714310000|2021-10-31 21:05:10|205829.9|205487.9|205815.7|205473.7|205829.9|205487.9|205815.7|205473.7|3
1635714320000|2021-10-31 21:05:20|205809|205467|205851.2|205509.2|205851.2|205509.2|205809|205467|3
1635714330000|2021-10-31 21:05:30|205685|205343|205797.1|205455.1|205797.1|205455.1|205685|205343|2
1635714340000|2021-10-31 21:05:40|205804.2|205462.2|205823.6|205481.6|205825.1|205483.1|205804.2|205462.2|7
1635714350000|2021-10-31 21:05:50|205816.5|205474.5|205813.6|205471.6|205840.3|205498.3|205813.6|205471.6|4
1635714360000|2021-10-31 21:06:00|205814.3|205472.3|205823.6|205481.6|205824|205482|205804.9|205462.9|6
1635714370000|2021-10-31 21:06:10|205827.5|205485.5|205815.8|205473.8|205832.3|205490.3|205815.8|205473.8|5
1635714380000|2021-10-31 21:06:20|205815.3|205473.3|205777.8|205435.8|205815.3|205473.3|205777.8|205435.8|3
1635714390000|2021-10-31 21:06:30|205766.7|205424.7|205777.1|205435.1|205777.1|205435.1|205755.7|205413.7|3
1635714400000|2021-10-31 21:06:40|205763.5|205421.5|205774.4|205432.4|205774.4|205432.4|205763.5|205421.5|2
1635714410000|2021-10-31 21:06:50|205775.8|205433.8|205780.3|205438.3|205780.3|205438.3|205772.5|205430.5|4
1635714420000|2021-10-31 21:07:00|205782.2|205440.2|205777.7|205435.7|205783.8|205441.8|205769.3|205427.3|4
1635714440000|2021-10-31 21:07:20|205750.4|205408.4|205750.4|205408.4|205750.4|205408.4|205750.4|205408.4|1
1635714450000|2021-10-31 21:07:30|205698.2|205356.2|205764.4|205422.4|205764.4|205422.4|205698.2|205356.2|2
1635714460000|2021-10-31 21:07:40|205758.3|205416.3|205777.6|205435.6|205777.6|205435.6|205758.3|205416.3|2
1635714470000|2021-10-31 21:07:50|205794.7|205452.7|205794.7|205452.7|205794.7|205452.7|205794.7|205452.7|1
1635714480000|2021-10-31 21:08:00|205777.2|205435.2|205769.3|205427.3|205777.2|205435.2|205769.3|205427.3|2
1635714490000|2021-10-31 21:08:10|205806.7|205464.7|205806.7|205464.7|205806.7|205464.7|205806.7|205464.7|1
1635714500000|2021-10-31 21:08:20|205792.1|205450.1|205780.5|205438.5|205792.1|205450.1|205780.5|205438.5|2
1635714510000|2021-10-31 21:08:30|205766.2|205424.2|205766.2|205424.2|205766.2|205424.2|205766.2|205424.2|1
1635714530000|2021-10-31 21:08:50|205816.1|205474.1|205816.1|205474.1|205816.1|205474.1|205816.1|205474.1|1
1635714540000|2021-10-31 21:09:00|205781.5|205439.5|205781.5|205439.5|205781.5|205439.5|205781.5|205439.5|1
1635714550000|2021-10-31 21:09:10|205782.2|205440.2|205573.7|205231.7|205782.2|205440.2|205573.7|205231.7|2
1635714560000|2021-10-31 21:09:20|205767.6|205425.6|205767.6|205425.6|205767.6|205425.6|205767.6|205425.6|1
1635714570000|2021-10-31 21:09:30|205826|205484|205826|205484|205826|205484|205826|205484|1
1635714590000|2021-10-31 21:09:50|205772.1|205430.1|205772.1|205430.1|205772.1|205430.1|205772.1|205430.1|1
1635714600000|2021-10-31 21:10:00|205767.6|205425.6|205767.6|205425.6|205767.6|205425.6|205767.6|205425.6|1
1635714610000|2021-10-31 21:10:10|205573.3|205231.3|205766.7|205424.7|205766.7|205424.7|205573.3|205231.3|2
1635714620000|2021-10-31 21:10:20|205764.1|205422.1|205764.1|205422.1|205764.1|205422.1|205764.1|205422.1|1
1635714630000|2021-10-31 21:10:30|205767.6|205425.6|205767.6|205425.6|205767.6|205425.6|205767.6|205425.6|1
1635714650000|2021-10-31 21:10:50|205804.9|205462.9|205775|205433|205808.3|205466.3|205775|205433|5
1635714660000|2021-10-31 21:11:00|205792.2|205450.2|205788.2|205446.2|205805.8|205463.8|205788.1|205446.1|9
1635714670000|2021-10-31 21:11:10|205801.4|205459.4|205801.5|205459.5|205802|205460|205801.4|205459.4|3
1635714680000|2021-10-31 21:11:20|205808.4|205466.4|205807.7|205465.7|205808.4|205466.4|205807.7|205465.7|2
1635714690000|2021-10-31 21:11:30|205808.4|205466.4|205813.1|205471.1|205823.9|205481.9|205807.8|205465.8|4
1635714700000|2021-10-31 21:11:40|205802|205460|205821.3|205479.3|205821.3|205479.3|205802|205460|3
1635714710000|2021-10-31 21:11:50|205799.7|205457.7|205814.4|205472.4|205814.5|205472.5|205799.7|205457.7|3
1635714720000|2021-10-31 21:12:00|205817.2|205475.2|205811.6|205469.6|205821.9|205479.9|205811.6|205469.6|3
1635714730000|2021-10-31 21:12:10|205799.2|205457.2|205820.7|205478.7|205820.7|205478.7|205799.2|205457.2|4
1635714740000|2021-10-31 21:12:20|205824|205482|205826.5|205484.5|205826.5|205484.5|205824|205482|2
1635714750000|2021-10-31 21:12:30|205826.7|205484.7|205817.8|205475.8|205826.7|205484.7|205817.8|205475.8|3
1635714760000|2021-10-31 21:12:40|205814.3|205472.3|205809.8|205467.8|205814.3|205472.3|205794.6|205452.6|4
1635714770000|2021-10-31 21:12:50|205810.1|205468.1|205825.7|205483.7|205825.7|205483.7|205810.1|205468.1|5
1635714780000|2021-10-31 21:13:00|205823.2|205481.2|205818.8|205476.8|205853.7|205511.7|205799.3|205457.3|7
1635714790000|2021-10-31 21:13:10|205809.9|205467.9|205825|205483|205825|205483|205809.9|205467.9|4
1635714800000|2021-10-31 21:13:20|205820.6|205478.6|205815.3|205473.3|205820.6|205478.6|205815.3|205473.3|2
1635714810000|2021-10-31 21:13:30|205811.6|205469.6|205792.8|205450.8|205811.6|205469.6|205792.8|205450.8|2
1635714820000|2021-10-31 21:13:40|205804.6|205462.6|205827.8|205485.8|205827.8|205485.8|205783.5|205441.5|6
1635714830000|2021-10-31 21:13:50|205826.2|205484.2|205812.9|205470.9|205827.7|205485.7|205801|205459|7
1635714840000|2021-10-31 21:14:00|205818.8|205476.8|205822.5|205480.5|205822.5|205480.5|205818.8|205476.8|2
1635714850000|2021-10-31 21:14:10|205825.9|205483.9|205826.5|205484.5|205826.5|205484.5|205824.8|205482.8|6
1635714860000|2021-10-31 21:14:20|205829.3|205487.3|205816.1|205474.1|205830|205488|205812.9|205470.9|7
1635714870000|2021-10-31 21:14:30|205810.6|205468.6|205816.7|205474.7|205823|205481|205810.6|205468.6|5
1635714880000|2021-10-31 21:14:40|205807.8|205465.8|205811.9|205469.9|205823.9|205481.9|205800|205458|7
1635714890000|2021-10-31 21:14:50|205822.1|205480.1|205822.2|205480.2|205822.2|205480.2|205818.2|205476.2|5
1635714900000|2021-10-31 21:15:00|205822.3|205480.3|205822.3|205480.3|205822.4|205480.4|205822.3|205480.3|3
1635714910000|2021-10-31 21:15:10|205826.2|205484.2|205813|205471|205826.2|205484.2|205813|205471|5
1635714920000|2021-10-31 21:15:20|205801.4|205459.4|205822.6|205480.6|205822.6|205480.6|205801.1|205459.1|4
1635714930000|2021-10-31 21:15:30|205822.7|205480.7|205808.2|205466.2|205822.8|205480.8|205807.7|205465.7|5
1635714940000|2021-10-31 21:15:40|205807.2|205465.2|205814.9|205472.9|205818|205476|205807.2|205465.2|4
1635714950000|2021-10-31 21:15:50|205807.6|205465.6|205807.6|205465.6|205807.6|205465.6|205807.6|205465.6|1
1635714960000|2021-10-31 21:16:00|205809.8|205467.8|205805.8|205463.8|205809.8|205467.8|205779.9|205437.9|5
1635714970000|2021-10-31 21:16:10|205820.9|205478.9|205814.4|205472.4|205820.9|205478.9|205814.4|205472.4|2
1635714980000|2021-10-31 21:16:20|205790.7|205448.7|205779.5|205437.5|205790.7|205448.7|205779.5|205437.5|2
1635714990000|2021-10-31 21:16:30|205800.1|205458.1|205800.1|205458.1|205800.1|205458.1|205800.1|205458.1|1
1635715000000|2021-10-31 21:16:40|205781.8|205439.8|205781.8|205439.8|205781.8|205439.8|205781.8|205439.8|1
1635715010000|2021-10-31 21:16:50|205803.4|205461.4|205803.4|205461.4|205803.4|205461.4|205803.4|205461.4|1
1635715020000|2021-10-31 21:17:00|205781.8|205439.8|205781.8|205439.8|205781.8|205439.8|205781.8|205439.8|1
1635715030000|2021-10-31 21:17:10|205806|205464|205806|205464|205806|205464|205806|205464|1
1635715040000|2021-10-31 21:17:20|205770.6|205428.6|205770.6|205428.6|205770.6|205428.6|205770.6|205428.6|1
1635715050000|2021-10-31 21:17:30|205811.4|205469.4|205778.7|205436.7|205811.4|205469.4|205778.7|205436.7|2
1635715060000|2021-10-31 21:17:40|205803.4|205461.4|205803.4|205461.4|205803.4|205461.4|205803.4|205461.4|1
1635715070000|2021-10-31 21:17:50|205781.8|205439.8|205781.8|205439.8|205781.8|205439.8|205781.8|205439.8|1
1635715080000|2021-10-31 21:18:00|205783|205441|205805.9|205463.9|205805.9|205463.9|205783|205441|2
1635715090000|2021-10-31 21:18:10|205814.8|205472.8|205801.4|205459.4|205814.8|205472.8|205779.9|205437.9|4
1635715100000|2021-10-31 21:18:20|205819.1|205477.1|205819.1|205477.1|205819.1|205477.1|205819.1|205477.1|1
1635715110000|2021-10-31 21:18:30|205818.2|205476.2|205809.7|205467.7|205818.2|205476.2|205809.7|205467.7|2
1635715120000|2021-10-31 21:18:40|205842|205500|205791.1|205449.1|205842|205500|205774.3|205432.3|3
1635715130000|2021-10-31 21:18:50|205817.5|205475.5|205834.1|205492.1|205834.1|205492.1|205817.5|205475.5|2
1635715140000|2021-10-31 21:19:00|205866.2|205524.2|205820.4|205478.4|205866.2|205524.2|205820.2|205478.2|6
1635715150000|2021-10-31 21:19:10|205831.2|205489.2|205822.5|205480.5|205831.2|205489.2|205815.7|205473.7|5
1635715160000|2021-10-31 21:19:20|205834.4|205492.4|205818.7|205476.7|205834.4|205492.4|205793.1|205451.1|4
1635715170000|2021-10-31 21:19:30|205822.9|205480.9|205820.6|205478.6|205824.1|205482.1|205815.2|205473.2|10
1635715180000|2021-10-31 21:19:40|205823.6|205481.6|205822.5|205480.5|205823.6|205481.6|205822.5|205480.5|2
1635715190000|2021-10-31 21:19:50|205825.5|205483.5|205811.1|205469.1|205828.8|205486.8|205789.7|205447.7|5
1635715200000|2021-10-31 21:20:00|205815|205473|205800.3|205458.3|205815|205473|205800.3|205458.3|2
1635715210000|2021-10-31 21:20:10|205811.1|205469.1|205817.8|205475.8|205817.8|205475.8|205811.1|205469.1|2
1635715220000|2021-10-31 21:20:20|205815.7|205473.7|205789.1|205447.1|205815.7|205473.7|205789.1|205447.1|2
1635715230000|2021-10-31 21:20:30|205807.8|205465.8|205820.2|205478.2|205820.2|205478.2|205807.8|205465.8|3
1635715240000|2021-10-31 21:20:40|205815.2|205473.2|205798|205456|205815.2|205473.2|205798|205456|2
1635715250000|2021-10-31 21:20:50|205798.2|205456.2|205820.9|205478.9|205820.9|205478.9|205798.2|205456.2|3
1635715260000|2021-10-31 21:21:00|205814|205472|205789.3|205447.3|205814|205472|205789.3|205447.3|3
1635715270000|2021-10-31 21:21:10|205795.9|205453.9|205811.6|205469.6|205811.6|205469.6|205795.9|205453.9|2
1635715280000|2021-10-31 21:21:20|205806.3|205464.3|205826.4|205484.4|205826.4|205484.4|205806.3|205464.3|3
1635715290000|2021-10-31 21:21:30|205829.6|205487.6|205808.6|205466.6|205829.6|205487.6|205794.5|205452.5|5
1635715300000|2021-10-31 21:21:40|205815|205473|205825.3|205483.3|205825.3|205483.3|205813.9|205471.9|3
1635715310000|2021-10-31 21:21:50|205908.5|205566.5|205826.2|205484.2|205908.5|205566.5|205825|205483|5
1635715320000|2021-10-31 21:22:00|205829.7|205487.7|205772.6|205430.6|205833.4|205491.4|205772.6|205430.6|3
1635715330000|2021-10-31 21:22:10|205810.7|205468.7|205826.1|205484.1|205826.1|205484.1|205810.7|205468.7|2
1635715340000|2021-10-31 21:22:20|205833.4|205491.4|205786.9|205444.9|205833.4|205491.4|205786.9|205444.9|2
1635715350000|2021-10-31 21:22:30|205810.7|205468.7|205824.5|205482.5|205824.5|205482.5|205810.7|205468.7|3
1635715360000|2021-10-31 21:22:40|205829.2|205487.2|205804.7|205462.7|205831.9|205489.9|205788.8|205446.8|4
1635715370000|2021-10-31 21:22:50|205828.1|205486.1|205814.1|205472.1|205828.1|205486.1|205814.1|205472.1|4
1635715380000|2021-10-31 21:23:00|205818.9|205476.9|205827.7|205485.7|205827.7|205485.7|205818.9|205476.9|3
1635715390000|2021-10-31 21:23:10|205833.4|205491.4|205786.8|205444.8|205833.4|205491.4|205786.8|205444.8|2
1635715400000|2021-10-31 21:23:20|205810.8|205468.8|205810.8|205468.8|205810.8|205468.8|205810.8|205468.8|1
1635715410000|2021-10-31 21:23:30|205826.1|205484.1|205823.7|205481.7|205826.1|205484.1|205823.7|205481.7|2
1635715420000|2021-10-31 21:23:40|205805.7|205463.7|205797.2|205455.2|205805.7|205463.7|205789.7|205447.7|3
1635715430000|2021-10-31 21:23:50|205808.8|205466.8|205808.8|205466.8|205808.8|205466.8|205808.8|205466.8|1
1635715440000|2021-10-31 21:24:00|205791|205449|205791|205449|205791|205449|205791|205449|1
1635715450000|2021-10-31 21:24:10|205788|205446|205810|205468|205810|205468|205788|205446|2
1635715470000|2021-10-31 21:24:30|205810.8|205468.8|205812.9|205470.9|205826.1|205484.1|205786.8|205444.8|6
1635715480000|2021-10-31 21:24:40|205811.5|205469.5|205814.2|205472.2|205814.2|205472.2|205806.2|205464.2|9
1635715490000|2021-10-31 21:24:50|205811.9|205469.9|205789.9|205447.9|205811.9|205469.9|205789.9|205447.9|2
1635715500000|2021-10-31 21:25:00|205811.1|205469.1|205839.4|205497.4|205847.5|205505.5|205811.1|205469.1|5
1635715510000|2021-10-31 21:25:10|205819.2|205477.2|205792|205450|205835.8|205493.8|205792|205450|3
1635715520000|2021-10-31 21:25:20|205813.2|205471.2|205821.5|205479.5|205821.5|205479.5|205813.2|205471.2|2
1635715530000|2021-10-31 21:25:30|205821.7|205479.7|205789.6|205447.6|205821.7|205479.7|205789.6|205447.6|5
1635715540000|2021-10-31 21:25:40|205812|205470|205806.9|205464.9|205812|205470|205806.9|205464.9|2
1635715550000|2021-10-31 21:25:50|205787.9|205445.9|205790|205448|205790|205448|205787.9|205445.9|2
1635715560000|2021-10-31 21:26:00|205809.3|205467.3|205809.3|205467.3|205809.3|205467.3|205809.3|205467.3|1
1635715570000|2021-10-31 21:26:10|205810.3|205468.3|205821.4|205479.4|205821.4|205479.4|205810.3|205468.3|3
1635715580000|2021-10-31 21:26:20|205824.4|205482.4|205799.2|205457.2|205824.4|205482.4|205799.2|205457.2|2
1635715590000|2021-10-31 21:26:30|205788.9|205446.9|205800.1|205458.1|205800.1|205458.1|205788.9|205446.9|2
1635715600000|2021-10-31 21:26:40|205807.2|205465.2|205830.8|205488.8|205830.8|205488.8|205807.2|205465.2|3
1635715610000|2021-10-31 21:26:50|205833.3|205491.3|205804.6|205462.6|205833.3|205491.3|205793.5|205451.5|3
1635715620000|2021-10-31 21:27:00|205813.6|205471.6|205815.1|205473.1|205815.1|205473.1|205813.6|205471.6|2
1635715630000|2021-10-31 21:27:10|205825.5|205483.5|205825.5|205483.5|205825.5|205483.5|205825.5|205483.5|1
1635715640000|2021-10-31 21:27:20|205827.1|205485.1|205776.8|205434.8|205827.1|205485.1|205776.8|205434.8|3
1635715650000|2021-10-31 21:27:30|205806|205464|205806|205464|205806|205464|205806|205464|1
1635715660000|2021-10-31 21:27:40|205804.5|205462.5|205784.3|205442.3|205804.5|205462.5|205784.3|205442.3|2
1635715670000|2021-10-31 21:27:50|205810.3|205468.3|205810.3|205468.3|205810.3|205468.3|205810.3|205468.3|1
1635715680000|2021-10-31 21:28:00|205812.3|205470.3|205812.3|205470.3|205812.3|205470.3|205812.3|205470.3|1
1635715690000|2021-10-31 21:28:10|205828|205486|205813.9|205471.9|205834|205492|205813.9|205471.9|4
1635715700000|2021-10-31 21:28:20|205782.1|205440.1|205817.1|205475.1|205817.1|205475.1|205782.1|205440.1|4
1635715710000|2021-10-31 21:28:30|205824|205482|205812|205470|205824.4|205482.4|205812|205470|3
1635715720000|2021-10-31 21:28:40|205813.1|205471.1|205820|205478|205820|205478|205813.1|205471.1|2
1635715730000|2021-10-31 21:28:50|205820.1|205478.1|205833.5|205491.5|205833.5|205491.5|205820.1|205478.1|2
1635715740000|2021-10-31 21:29:00|205833.1|205491.1|205813.4|205471.4|205833.1|205491.1|205813.4|205471.4|3
1635715750000|2021-10-31 21:29:10|205802.1|205460.1|205804.5|205462.5|205820.7|205478.7|205802.1|205460.1|3
1635715760000|2021-10-31 21:29:20|205792.1|205450.1|205792.1|205450.1|205792.1|205450.1|205792.1|205450.1|1
1635715780000|2021-10-31 21:29:40|205812.9|205470.9|205791.1|205449.1|205812.9|205470.9|205791.1|205449.1|3
1635715790000|2021-10-31 21:29:50|205835.9|205493.9|205835.9|205493.9|205835.9|205493.9|205835.9|205493.9|1
1635715800000|2021-10-31 21:30:00|205830.8|205488.8|205811.4|205469.4|205830.8|205488.8|205811.4|205469.4|6
1635715810000|2021-10-31 21:30:10|205815.7|205473.7|205825|205483|205833.4|205491.4|205661.9|205319.9|8
1635715820000|2021-10-31 21:30:20|205832.6|205490.6|205829.4|205487.4|205833.3|205491.3|205825.1|205483.1|4
1635715830000|2021-10-31 21:30:30|205832.5|205490.5|205824.1|205482.1|205832.5|205490.5|205811.9|205469.9|8
1635715840000|2021-10-31 21:30:40|205826|205484|205825.1|205483.1|205829.7|205487.7|205825.1|205483.1|3
1635715850000|2021-10-31 21:30:50|205826|205484|205813.2|205471.2|205826|205484|205800.6|205458.6|3
1635715860000|2021-10-31 21:31:00|205813.7|205471.7|205735.3|205393.3|205823.4|205481.4|205735.3|205393.3|4
1635715870000|2021-10-31 21:31:10|205829.1|205487.1|205825.9|205483.9|205832.7|205490.7|205825.1|205483.1|4
1635715880000|2021-10-31 21:31:20|205947|205605|205825.1|205483.1|205947|205605|205804|205462|7
1635715890000|2021-10-31 21:31:30|205825.7|205483.7|205831.4|205489.4|205831.4|205489.4|205825.7|205483.7|2
1635715900000|2021-10-31 21:31:40|205831.7|205489.7|205825.3|205483.3|205831.7|205489.7|205824.9|205482.9|5
1635715910000|2021-10-31 21:31:50|205798|205456|205811.6|205469.6|205812.4|205470.4|205798|205456|4
1635715920000|2021-10-31 21:32:00|205789.8|205447.8|205832.3|205490.3|205928.7|205586.7|205789.8|205447.8|6
1635715930000|2021-10-31 21:32:10|205829.7|205487.7|205824.5|205482.5|205829.7|205487.7|205824.5|205482.5|5
1635715940000|2021-10-31 21:32:20|205825.2|205483.2|205823.4|205481.4|205825.2|205483.2|205812.2|205470.2|5
1635715950000|2021-10-31 21:32:30|205820.6|205478.6|205824.9|205482.9|205826.1|205484.1|205820.6|205478.6|7
1635715960000|2021-10-31 21:32:40|205823.8|205481.8|205824.6|205482.6|205825.4|205483.4|205823.8|205481.8|4
1635715970000|2021-10-31 21:32:50|205791.2|205449.2|205813.7|205471.7|205813.7|205471.7|205790.8|205448.8|4
1635715980000|2021-10-31 21:33:00|205816.3|205474.3|205831.8|205489.8|205834.7|205492.7|205816.3|205474.3|5
1635715990000|2021-10-31 21:33:10|205827.5|205485.5|205808.1|205466.1|205827.6|205485.6|205776|205434|4
1635716000000|2021-10-31 21:33:20|205827.6|205485.6|205825.2|205483.2|205827.6|205485.6|205825.2|205483.2|2
1635716010000|2021-10-31 21:33:30|205823.1|205481.1|205821.9|205479.9|205823.1|205481.1|205791.2|205449.2|5
1635716020000|2021-10-31 21:33:40|205817.1|205475.1|205824|205482|205824|205482|205817.1|205475.1|6
1635716030000|2021-10-31 21:33:50|205801|205459|205821.8|205479.8|205821.8|205479.8|205801|205459|4
1635716040000|2021-10-31 21:34:00|205821.6|205479.6|205828.7|205486.7|205844.3|205502.3|205797.6|205455.6|7
1635716050000|2021-10-31 21:34:10|205825.8|205483.8|205823.3|205481.3|205825.8|205483.8|205823.3|205481.3|4
1635716060000|2021-10-31 21:34:20|205823.5|205481.5|205826.5|205484.5|205826.5|205484.5|205823.5|205481.5|3
1635716070000|2021-10-31 21:34:30|205787.2|205445.2|205807.2|205465.2|205807.2|205465.2|205787.2|205445.2|2
1635716080000|2021-10-31 21:34:40|205820.3|205478.3|205815.3|205473.3|205820.3|205478.3|205732.3|205390.3|3
1635716090000|2021-10-31 21:34:50|205783.9|205441.9|205805.4|205463.4|205805.4|205463.4|205783.9|205441.9|2
1635716100000|2021-10-31 21:35:00|205820.3|205478.3|205831.6|205489.6|205852.6|205510.6|205820.3|205478.3|4
1635716110000|2021-10-31 21:35:10|205828.2|205486.2|205818.1|205476.1|205828.2|205486.2|205814.4|205472.4|5
1635716120000|2021-10-31 21:35:20|205815.7|205473.7|205826.1|205484.1|205826.1|205484.1|205815.7|205473.7|5
1635716130000|2021-10-31 21:35:30|205826.3|205484.3|205825.6|205483.6|205828|205486|205825.6|205483.6|4
1635716140000|2021-10-31 21:35:40|205796.5|205454.5|205813.6|205471.6|205813.6|205471.6|205783.3|205441.3|4
1635716150000|2021-10-31 21:35:50|205822.3|205480.3|205825.3|205483.3|205825.6|205483.6|205822.3|205480.3|3
1635716160000|2021-10-31 21:36:00|205825.1|205483.1|205827.5|205485.5|205829.9|205487.9|205806.6|205464.6|6
1635716170000|2021-10-31 21:36:10|205829.4|205487.4|205832|205490|205832|205490|205829.4|205487.4|2
1635716180000|2021-10-31 21:36:20|205832.7|205490.7|205825.2|205483.2|205832.7|205490.7|205825.2|205483.2|2
1635716190000|2021-10-31 21:36:30|205826.1|205484.1|205786.6|205444.6|205826.1|205484.1|205748|205406|4
1635716200000|2021-10-31 21:36:40|205804.7|205462.7|205829|205487|205829|205487|205804.7|205462.7|2
1635716210000|2021-10-31 21:36:50|205832|205490|205832|205490|205832|205490|205832|205490|1
1635716220000|2021-10-31 21:37:00|205790.3|205448.3|205828.1|205486.1|205829.5|205487.5|205790.3|205448.3|5
1635716230000|2021-10-31 21:37:10|205828.2|205486.2|205825.6|205483.6|205828.2|205486.2|205825.6|205483.6|5
1635716240000|2021-10-31 21:37:20|205826.8|205484.8|205829.7|205487.7|205829.7|205487.7|205826.8|205484.8|2
1635716250000|2021-10-31 21:37:30|205736.3|205394.3|205822.1|205480.1|205822.1|205480.1|205736.3|205394.3|5
1635716260000|2021-10-31 21:37:40|205831.8|205489.8|205831.8|205489.8|205831.8|205489.8|205831.8|205489.8|1
1635716270000|2021-10-31 21:37:50|205790.4|205448.4|205811.8|205469.8|205811.8|205469.8|205790.4|205448.4|2
1635716280000|2021-10-31 21:38:00|205885.2|205543.2|205832.9|205490.9|205885.2|205543.2|205832.9|205490.9|4
1635716290000|2021-10-31 21:38:10|205827.9|205485.9|205826.9|205484.9|205827.9|205485.9|205826.9|205484.9|3
1635716300000|2021-10-31 21:38:20|205801.4|205459.4|205781.7|205439.7|205801.4|205459.4|205781.7|205439.7|3
1635716310000|2021-10-31 21:38:30|205806.7|205464.7|205822.3|205480.3|205822.3|205480.3|205806.7|205464.7|4
1635716320000|2021-10-31 21:38:40|205825|205483|205825|205483|205825|205483|205825|205483|1
1635716330000|2021-10-31 21:38:50|205820.6|205478.6|205812.8|205470.8|205824.8|205482.8|205811.2|205469.2|7
1635716340000|2021-10-31 21:39:00|205821.5|205479.5|205828.8|205486.8|205833.4|205491.4|205816.8|205474.8|4
1635716350000|2021-10-31 21:39:10|205828.5|205486.5|205826|205484|205828.5|205486.5|205824|205482|3
1635716360000|2021-10-31 21:39:20|205818.2|205476.2|205808.5|205466.5|205818.2|205476.2|205808.5|205466.5|2
1635716370000|2021-10-31 21:39:30|205813.2|205471.2|205813.2|205471.2|205813.2|205471.2|205813.2|205471.2|1
1635716380000|2021-10-31 21:39:40|205791.5|205449.5|205792.6|205450.6|205792.6|205450.6|205791.5|205449.5|2
1635716390000|2021-10-31 21:39:50|205811.2|205469.2|205811.2|205469.2|205811.2|205469.2|205811.2|205469.2|1
1635716400000|2021-10-31 21:40:00|205792.6|205450.6|205818.5|205476.5|205818.5|205476.5|205792.6|205450.6|3
1635716410000|2021-10-31 21:40:10|205818.8|205476.8|205821.1|205479.1|205828.5|205486.5|205818.8|205476.8|3
1635716420000|2021-10-31 21:40:20|205830.8|205488.8|205824.4|205482.4|205830.8|205488.8|205789.9|205447.9|3
1635716430000|2021-10-31 21:40:30|205830.8|205488.8|205830.8|205488.8|205830.8|205488.8|205830.8|205488.8|1
1635716440000|2021-10-31 21:40:40|205907.3|205565.3|205832.7|205490.7|205907.3|205565.3|205832.7|205490.7|3
1635716450000|2021-10-31 21:40:50|205830.7|205488.7|205820.5|205478.5|205830.7|205488.7|205799.8|205457.8|5
1635716460000|2021-10-31 21:41:00|205824.5|205482.5|205824.9|205482.9|205824.9|205482.9|205822.8|205480.8|4
1635716470000|2021-10-31 21:41:10|205662.9|205320.9|205831.4|205489.4|205834.7|205492.7|205662.9|205320.9|7
1635716480000|2021-10-31 21:41:20|205832.2|205490.2|205827.2|205485.2|205832.2|205490.2|205827.2|205485.2|3
1635716490000|2021-10-31 21:41:30|205827.1|205485.1|205827.9|205485.9|205827.9|205485.9|205827.1|205485.1|3
1635716500000|2021-10-31 21:41:40|205783.3|205441.3|205801|205459|205801|205459|205783.3|205441.3|2
1635716510000|2021-10-31 21:41:50|205817.9|205475.9|205824.3|205482.3|205824.3|205482.3|205817.9|205475.9|2
1635716520000|2021-10-31 21:42:00|205821.6|205479.6|205811.7|205469.7|205824.6|205482.6|205807.9|205465.9|7
1635716530000|2021-10-31 21:42:10|205809.5|205467.5|205812.9|205470.9|205812.9|205470.9|205808.7|205466.7|3
1635716540000|2021-10-31 21:42:20|205813.1|205471.1|205810|205468|205813.1|205471.1|205810|205468|2
1635716550000|2021-10-31 21:42:30|205814.6|205472.6|205776.9|205434.9|205814.6|205472.6|205776.9|205434.9|3
1635716560000|2021-10-31 21:42:40|205795|205453|205783.1|205441.1|205795|205453|205746.1|205404.1|3
1635716570000|2021-10-31 21:42:50|205794.8|205452.8|205778.3|205436.3|205794.8|205452.8|205778.3|205436.3|2
1635716580000|2021-10-31 21:43:00|205786.1|205444.1|205786.1|205444.1|205786.1|205444.1|205786.1|205444.1|1
1635716590000|2021-10-31 21:43:10|205791|205449|205777.3|205435.3|205791|205449|205777.3|205435.3|2
1635716600000|2021-10-31 21:43:20|205791|205449|205811.2|205469.2|205811.2|205469.2|205791|205449|2
1635716610000|2021-10-31 21:43:30|205801.4|205459.4|205812.4|205470.4|205812.7|205470.7|205801.4|205459.4|4
1635716620000|2021-10-31 21:43:40|205795.8|205453.8|205773.6|205431.6|205800.2|205458.2|205773.6|205431.6|3
1635716630000|2021-10-31 21:43:50|205790|205448|205778.4|205436.4|205790|205448|205778.4|205436.4|3
1635716640000|2021-10-31 21:44:00|205799|205457|205799|205457|205799|205457|205799|205457|1
1635716650000|2021-10-31 21:44:10|205800.5|205458.5|205800.5|205458.5|205800.5|205458.5|205800.5|205458.5|1
1635716660000|2021-10-31 21:44:20|205814.6|205472.6|205782.2|205440.2|205814.6|205472.6|205782.2|205440.2|2
1635716670000|2021-10-31 21:44:30|205798.7|205456.7|205744.1|205402.1|205798.7|205456.7|205744.1|205402.1|2
1635716680000|2021-10-31 21:44:40|205809.1|205467.1|205809.1|205467.1|205809.1|205467.1|205809.1|205467.1|1
1635716690000|2021-10-31 21:44:50|205812.5|205470.5|205783.6|205441.6|205812.5|205470.5|205783.6|205441.6|3
1635716700000|2021-10-31 21:45:00|205791.6|205449.6|205833.7|205491.7|205846.2|205504.2|205791.6|205449.6|11
1635716710000|2021-10-31 21:45:10|205797.4|205455.4|205833.9|205491.9|205833.9|205491.9|205797.4|205455.4|10
1635716720000|2021-10-31 21:45:20|205820.5|205478.5|205800.6|205458.6|205840.3|205498.3|205800.6|205458.6|15
1635716730000|2021-10-31 21:45:30|205802.6|205460.6|205827.8|205485.8|205827.8|205485.8|205802.6|205460.6|6
1635716740000|2021-10-31 21:45:40|205822.8|205480.8|205816.6|205474.6|205822.8|205480.8|205816.6|205474.6|3
1635716750000|2021-10-31 21:45:50|205817|205475|205801.4|205459.4|205817|205475|205801.4|205459.4|4
1635716760000|2021-10-31 21:46:00|205811.5|205469.5|205822.2|205480.2|205844|205502|205811.5|205469.5|4
1635716770000|2021-10-31 21:46:10|205860.5|205518.5|205824.5|205482.5|205860.5|205518.5|205824.5|205482.5|5
1635716780000|2021-10-31 21:46:20|205819.4|205477.4|205789.3|205447.3|205819.4|205477.4|205789.1|205447.1|5
1635716790000|2021-10-31 21:46:30|205797.4|205455.4|205813.6|205471.6|205813.6|205471.6|205797.4|205455.4|2
1635716800000|2021-10-31 21:46:40|205809.4|205467.4|205808.9|205466.9|205809.4|205467.4|205799.1|205457.1|3
1635716810000|2021-10-31 21:46:50|205810.4|205468.4|205827.8|205485.8|205835.9|205493.9|205810.4|205468.4|3
1635716820000|2021-10-31 21:47:00|205817.5|205475.5|205820.9|205478.9|205835.9|205493.9|205817.5|205475.5|5
1635716830000|2021-10-31 21:47:10|205806|205464|205792.9|205450.9|205818|205476|205792.9|205450.9|4
1635716840000|2021-10-31 21:47:20|205790.9|205448.9|205818.7|205476.7|205818.7|205476.7|205788.2|205446.2|5
1635716850000|2021-10-31 21:47:30|205817.8|205475.8|205817.8|205475.8|205817.8|205475.8|205817.8|205475.8|1
1635716870000|2021-10-31 21:47:50|205822.2|205480.2|205806.9|205464.9|205822.2|205480.2|205806.9|205464.9|3
1635716880000|2021-10-31 21:48:00|205814.7|205472.7|205814.7|205472.7|205814.7|205472.7|205814.7|205472.7|1
1635716890000|2021-10-31 21:48:10|205813.1|205471.1|205804.7|205462.7|205813.1|205471.1|205804.7|205462.7|2
1635716900000|2021-10-31 21:48:20|205791.1|205449.1|205795.8|205453.8|205795.8|205453.8|205791.1|205449.1|2
1635716910000|2021-10-31 21:48:30|205786.9|205444.9|205810.2|205468.2|205813.5|205471.5|205786.9|205444.9|4
1635716920000|2021-10-31 21:48:40|205814.8|205472.8|205823|205481|205823|205481|205814.8|205472.8|2
1635716930000|2021-10-31 21:48:50|205821.8|205479.8|205808.2|205466.2|205821.8|205479.8|205808.2|205466.2|2
1635716940000|2021-10-31 21:49:00|205810.7|205468.7|205823.6|205481.6|205823.6|205481.6|205810.7|205468.7|2
1635716950000|2021-10-31 21:49:10|205819.4|205477.4|205799|205457|205822.9|205480.9|205799|205457|3
1635716960000|2021-10-31 21:49:20|205797.2|205455.2|205808.1|205466.1|205808.1|205466.1|205797.2|205455.2|2
1635716980000|2021-10-31 21:49:40|205813.4|205471.4|205800.1|205458.1|205813.4|205471.4|205800.1|205458.1|2
1635716990000|2021-10-31 21:49:50|205809.5|205467.5|205809.5|205467.5|205809.5|205467.5|205809.5|205467.5|1
1635717000000|2021-10-31 21:50:00|205811.2|205469.2|205824.1|205482.1|205824.1|205482.1|205811.2|205469.2|2
1635717010000|2021-10-31 21:50:10|205816.5|205474.5|205806.1|205464.1|205830.5|205488.5|205803|205461|8
1635717020000|2021-10-31 21:50:20|205779.4|205437.4|205821.4|205479.4|205825.9|205483.9|205779.4|205437.4|3
1635717030000|2021-10-31 21:50:30|205779.4|205437.4|205825.8|205483.8|205825.8|205483.8|205779.4|205437.4|2
1635717040000|2021-10-31 21:50:40|205820.3|205478.3|205779.6|205437.6|205820.3|205478.3|205779.6|205437.6|4
1635717050000|2021-10-31 21:50:50|205779.8|205437.8|205779.5|205437.5|205779.8|205437.8|205779.5|205437.5|2
1635717060000|2021-10-31 21:51:00|205779.4|205437.4|205757.6|205415.6|205779.4|205437.4|205697.7|205355.7|3
1635717070000|2021-10-31 21:51:10|205764.1|205422.1|205772.7|205430.7|205772.7|205430.7|205764.1|205422.1|2
1635717080000|2021-10-31 21:51:20|205779.8|205437.8|205779.8|205437.8|205779.8|205437.8|205779.8|205437.8|1
1635717090000|2021-10-31 21:51:30|205779.6|205437.6|205823.5|205481.5|205837.6|205495.6|205779.6|205437.6|3
1635717100000|2021-10-31 21:51:40|205822.2|205480.2|205826.1|205484.1|205826.1|205484.1|205822.2|205480.2|2
1635717110000|2021-10-31 21:51:50|205810.2|205468.2|205816.6|205474.6|205828.9|205486.9|205810.2|205468.2|4
1635717120000|2021-10-31 21:52:00|205810.3|205468.3|205815.5|205473.5|205815.5|205473.5|205810.3|205468.3|2
1635717130000|2021-10-31 21:52:10|205813.7|205471.7|205805|205463|205813.7|205471.7|205805|205463|2
1635717140000|2021-10-31 21:52:20|205812.1|205470.1|205812.1|205470.1|205812.1|205470.1|205812.1|205470.1|1
1635717150000|2021-10-31 21:52:30|205802.3|205460.3|205810.1|205468.1|205810.1|205468.1|205802.3|205460.3|2
1635717160000|2021-10-31 21:52:40|205810.7|205468.7|205822.9|205480.9|205822.9|205480.9|205810.7|205468.7|3
1635717170000|2021-10-31 21:52:50|205801.8|205459.8|205801.8|205459.8|205801.8|205459.8|205801.8|205459.8|1
1635717180000|2021-10-31 21:53:00|205805|205463|205815.6|205473.6|205815.6|205473.6|205804.1|205462.1|3
1635717190000|2021-10-31 21:53:10|205812.2|205470.2|205825.4|205483.4|205825.4|205483.4|205812.2|205470.2|2
1635717200000|2021-10-31 21:53:20|205816|205474|205815.1|205473.1|205816|205474|205788|205446|5
1635717210000|2021-10-31 21:53:30|205815.4|205473.4|205822.7|205480.7|205822.7|205480.7|205813.9|205471.9|3
1635717220000|2021-10-31 21:53:40|205816.6|205474.6|205825.6|205483.6|205825.7|205483.7|205816.6|205474.6|4
1635717230000|2021-10-31 21:53:50|205799.7|205457.7|205807.8|205465.8|205810.2|205468.2|205780|205438|5
1635717240000|2021-10-31 21:54:00|205813|205471|205821.7|205479.7|205826|205484|205813|205471|3
1635717250000|2021-10-31 21:54:10|205817.2|205475.2|205820.7|205478.7|205825.8|205483.8|205814.4|205472.4|4
1635717260000|2021-10-31 21:54:20|205824.5|205482.5|205798.8|205456.8|205824.5|205482.5|205798.8|205456.8|4
1635717270000|2021-10-31 21:54:30|205811.5|205469.5|205811.5|205469.5|205811.5|205469.5|205811.5|205469.5|1
1635717280000|2021-10-31 21:54:40|205813|205471|205783.7|205441.7|205813|205471|205783.7|205441.7|2
1635717290000|2021-10-31 21:54:50|205804.9|205462.9|205797.8|205455.8|205804.9|205462.9|205782.3|205440.3|3
1635717300000|2021-10-31 21:55:00|205806.1|205464.1|205806.1|205464.1|205806.1|205464.1|205806.1|205464.1|1
1635717310000|2021-10-31 21:55:10|205811.5|205469.5|205816.6|205474.6|205816.6|205474.6|205798.8|205456.8|3
1635717320000|2021-10-31 21:55:20|205817|205475|205821.8|205479.8|205821.8|205479.8|205817|205475|2
1635717330000|2021-10-31 21:55:30|205819.3|205477.3|205817.2|205475.2|205826.3|205484.3|205817.2|205475.2|4
1635717340000|2021-10-31 21:55:40|205819.4|205477.4|205817|205475|205819.4|205477.4|205730.7|205388.7|4
1635717350000|2021-10-31 21:55:50|205814.5|205472.5|205827.9|205485.9|205831.1|205489.1|205814.5|205472.5|3
1635717360000|2021-10-31 21:56:00|205832.3|205490.3|205795.2|205453.2|205832.3|205490.3|205795.2|205453.2|3
1635717370000|2021-10-31 21:56:10|205814.1|205472.1|205823.6|205481.6|205823.6|205481.6|205801.3|205459.3|4
1635717380000|2021-10-31 21:56:20|205855.1|205513.1|205827.3|205485.3|205855.1|205513.1|205827.3|205485.3|7
1635717390000|2021-10-31 21:56:30|205824.6|205482.6|205814.6|205472.6|205824.6|205482.6|205730.4|205388.4|4
1635717400000|2021-10-31 21:56:40|205814.2|205472.2|205812.8|205470.8|205814.2|205472.2|205812.8|205470.8|2
1635717410000|2021-10-31 21:56:50|205798.7|205456.7|205798.7|205456.7|205798.7|205456.7|205798.7|205456.7|1
1635717420000|2021-10-31 21:57:00|205807.6|205465.6|205830.1|205488.1|205830.1|205488.1|205807.6|205465.6|4
1635717430000|2021-10-31 21:57:10|205823.8|205481.8|205801.6|205459.6|205823.8|205481.8|205801.6|205459.6|3
1635717440000|2021-10-31 21:57:20|205806.9|205464.9|205820.2|205478.2|205820.2|205478.2|205806.9|205464.9|2
1635717450000|2021-10-31 21:57:30|205746.5|205404.5|205830.3|205488.3|205864|205522|205746.5|205404.5|7
1635717460000|2021-10-31 21:57:40|205825.2|205483.2|205809.8|205467.8|205825.2|205483.2|205802|205460|5
1635717470000|2021-10-31 21:57:50|205811.3|205469.3|205825.2|205483.2|205826.1|205484.1|205811.3|205469.3|3
1635717480000|2021-10-31 21:58:00|205820.9|205478.9|205820|205478|205859.7|205517.7|205807.2|205465.2|6
1635717490000|2021-10-31 21:58:10|205818.9|205476.9|205820.2|205478.2|205820.2|205478.2|205814.9|205472.9|3
1635717500000|2021-10-31 21:58:20|205817.2|205475.2|205822.8|205480.8|205822.8|205480.8|205649.6|205307.6|5
1635717510000|2021-10-31 21:58:30|205815.4|205473.4|205817.3|205475.3|205859.3|205517.3|205815.4|205473.4|10
1635717520000|2021-10-31 21:58:40|205820.2|205478.2|205812.9|205470.9|205823.8|205481.8|205805.7|205463.7|9
1635717530000|2021-10-31 21:58:50|205801.9|205459.9|205818.4|205476.4|205818.9|205476.9|205801.9|205459.9|14
1635717540000|2021-10-31 21:59:00|205811.3|205469.3|205810|205468|205822.4|205480.4|205810|205468|13
1635717550000|2021-10-31 21:59:10|205809.2|205467.2|205814.6|205472.6|205817.7|205475.7|205809.2|205467.2|11
1635717560000|2021-10-31 21:59:20|205814.4|205472.4|205808.1|205466.1|205814.4|205472.4|205803.5|205461.5|13
1635717570000|2021-10-31 21:59:30|205806.8|205464.8|205807.6|205465.6|205807.8|205465.8|205806.5|205464.5|6
1635717580000|2021-10-31 21:59:40|205806.3|205464.3|205811.2|205469.2|205815.1|205473.1|205806|205464|9
1635717590000|2021-10-31 21:59:50|205811|205469|205812.6|205470.6|205812.8|205470.8|205795.7|205453.7|10
1635717600000|2021-10-31 22:00:00|205825.9|205483.9|205855.3|205513.3|205856.8|205514.8|205799|205457|22
1635717610000|2021-10-31 22:00:10|205855.1|205513.1|205802.7|205460.7|205855.1|205513.1|205796.9|205454.9|18
1635717620000|2021-10-31 22:00:20|205813.4|205471.4|205824.8|205482.8|205824.8|205482.8|205801.6|205459.6|13
1635717630000|2021-10-31 22:00:30|205816.7|205474.7|205819.8|205477.8|205829.5|205487.5|205814.7|205472.7|16
1635717640000|2021-10-31 22:00:40|205825.3|205483.3|205843.4|205501.4|205843.4|205501.4|205807.7|205465.7|18
1635717650000|2021-10-31 22:00:50|205841.4|205499.4|205836.6|205494.6|205847.8|205505.8|205834.9|205492.9|11
1635717660000|2021-10-31 22:01:00|205839.7|205497.7|205851.5|205509.5|205856.5|205514.5|205839.7|205497.7|15
1635717670000|2021-10-31 22:01:10|205857.4|205515.4|205857|205515|205867.1|205525.1|205839.7|205497.7|18
1635717680000|2021-10-31 22:01:20|205854.3|205512.3|205856.1|205514.1|205873.7|205531.7|205854.3|205512.3|12
1635717690000|2021-10-31 22:01:30|205857.6|205515.6|205851.9|205509.9|205865|205523|205851.7|205509.7|15
1635717700000|2021-10-31 22:01:40|205852.8|205510.8|205836.3|205494.3|205858.7|205516.7|205833.9|205491.9|12
1635717710000|2021-10-31 22:01:50|205837.9|205495.9|205836.2|205499.2|205848.1|205511.1|205834.7|205495.9|9
1635717720000|2021-10-31 22:02:00|205836.6|205499.6|205809.3|205512.3|205836.6|205512.3|205809.3|205492.2|14
1635717730000|2021-10-31 22:02:10|205813.8|205516.8|205834.7|205537.7|205836.2|205539.2|205812.3|205515.3|12
1635717740000|2021-10-31 22:02:20|205836.4|205539.4|205841.8|205549.5|205846.3|205551.5|205829.6|205539.4|12
1635717750000|2021-10-31 22:02:30|205841.3|205544.3|205839.9|205550.9|205842.3|205556.5|205833.4|205544.3|12
1635717760000|2021-10-31 22:02:40|205838.1|205551.4|205844|205547|205844|205619.2|205769.2|205545.5|6
1635717770000|2021-10-31 22:02:50|205848.2|205551.2|205840.5|205543.5|205848.2|205551.2|205815.4|205518.4|20
1635717780000|2021-10-31 22:03:00|205842.8|205545.8|205835.7|205538.7|205852.6|205555.6|205766.1|205469.1|19
1635717790000|2021-10-31 22:03:10|205832.3|205535.3|205865.7|205568.7|205865.7|205568.7|205832.3|205535.3|16
1635717800000|2021-10-31 22:03:20|205864.7|205567.7|205859.3|205562.3|205870.5|205573.5|205855.6|205558.6|12
1635717810000|2021-10-31 22:03:30|205860.3|205563.3|205897.8|205600.8|205897.9|205600.9|205855.9|205558.9|14
1635717820000|2021-10-31 22:03:40|205892.1|205595.1|205903.1|205606.1|205903.1|205606.1|205891.8|205594.8|11
1635717830000|2021-10-31 22:03:50|205899.8|205602.8|205901|205604|205901|205604|205896.1|205599.1|10
1635717840000|2021-10-31 22:04:00|205899|205602|205873|205576|205915.2|205618.2|205837.7|205540.7|13
1635717850000|2021-10-31 22:04:10|205879|205582|205864.9|205567.9|205879|205582|205864.9|205567.9|5
1635717860000|2021-10-31 22:04:20|205871.5|205574.5|205870.5|205573.5|205884.9|205587.9|205868.4|205571.4|13
1635717870000|2021-10-31 22:04:30|205871.3|205574.3|205865.7|205606.2|205888.1|205606.2|205858.1|205561.1|17
1635717880000|2021-10-31 22:04:40|205883.8|205606.7|205892.3|205598.6|205898.9|205614|205864.1|205567.1|21
1635717890000|2021-10-31 22:04:50|205889|205592|205876.7|205579.7|205889|205597.8|205867.1|205570.1|16
1635717900000|2021-10-31 22:05:00|205881.3|205584.3|205900.1|205603.1|205900.1|205603.1|205869.9|205572.9|15
1635717910000|2021-10-31 22:05:10|205915.7|205618.7|205909.8|205626.6|205922.4|205687|205820.8|205618.7|11
1635717920000|2021-10-31 22:05:20|205908.4|205628.1|205884.6|205621.8|205912.4|205690.7|205837.5|205605|9
1635717930000|2021-10-31 22:05:30|205877.9|205623.1|205906.2|205620.7|205906.2|205684.2|205825.7|205620.7|12
1635717940000|2021-10-31 22:05:40|205903.4|205622.2|205832.3|205682.3|205903.4|205682.3|205832.3|205622.2|11
1635717950000|2021-10-31 22:05:50|205883.7|205632.8|205831.2|205681.2|205909.4|205682.3|205826.2|205601.5|9
1635717960000|2021-10-31 22:06:00|205831.8|205681.8|205833.9|205683.9|205884.5|205688.3|205831.8|205624.4|9
1635717970000|2021-10-31 22:06:10|205838.3|205688.3|205835.2|205685.2|205841.4|205691.4|205833.8|205683.8|8
1635717980000|2021-10-31 22:06:20|205836.1|205686.1|205828.6|205678.6|205837.3|205687.3|205820.6|205670.6|9
1635717990000|2021-10-31 22:06:30|205828.3|205678.3|205828.3|205678.3|205877.6|205687.5|205810.7|205627.6|14
1635718000000|2021-10-31 22:06:40|205828.7|205678.7|205825.1|205675.1|205887.3|205680.8|205824.3|205616.8|10
1635718010000|2021-10-31 22:06:50|205830.9|205680.9|205891.1|205619.7|205891.1|205680.9|205828.3|205619.3|7
1635718020000|2021-10-31 22:07:00|205897|205632|205890.1|205638.8|205900.2|205689.4|205837.1|205629.2|17
1635718030000|2021-10-31 22:07:10|205839.1|205689.1|205837.9|205687.9|205904.8|205692.9|205837.9|205627.1|15
1635718040000|2021-10-31 22:07:20|205838.7|205688.7|205899.5|205631|205911.4|205688.7|205827.1|205610.5|11
1635718050000|2021-10-31 22:07:30|205909.3|205622.9|205820.3|205670.3|205909.3|205675.4|205816.9|205595.6|11
1635718060000|2021-10-31 22:07:40|205814.7|205664.7|205829.2|205679.2|205830|205680|205813.9|205663.9|9
1635718070000|2021-10-31 22:07:50|205827.8|205677.8|205839.5|205689.5|205842.4|205692.4|205827.8|205677.8|6
1635718080000|2021-10-31 22:08:00|205836.1|205686.1|205838.9|205688.9|205904.2|205689.8|205836.1|205631.6|6
1635718090000|2021-10-31 22:08:10|205836.6|205686.6|205902.8|205605.8|205903.3|205696.2|205835.1|205605.8|12
1635718100000|2021-10-31 22:08:20|205881.9|205620.1|205823.8|205673.8|205883.4|205683|205821.5|205616.6|18
1635718110000|2021-10-31 22:08:30|205822.4|205672.4|205897.6|205617.1|205897.6|205680.8|205822.4|205617.1|7
1635718120000|2021-10-31 22:08:40|205885.7|205626.5|205913.7|205616.7|205913.7|205683.6|205830.7|205616.7|14
1635718130000|2021-10-31 22:08:50|205910.4|205618.2|205839.4|205689.4|205913.7|205689.4|205837|205615.7|15
1635718140000|2021-10-31 22:09:00|205838.9|205688.9|205838.4|205688.4|205907|205690.4|205838.4|205626.5|13
1635718150000|2021-10-31 22:09:10|205843.7|205693.7|205890.2|205608.2|205898.1|205694.5|205843.2|205602.1|10
1635718160000|2021-10-31 22:09:20|205890.3|205618.8|205835.4|205685.4|205890.8|205686.9|205834.9|205616.6|9
1635718170000|2021-10-31 22:09:30|205834.7|205684.7|205826.6|205676.6|205834.7|205684.7|205818.7|205668.7|7
1635718180000|2021-10-31 22:09:40|205829.6|205679.6|205838.4|205688.4|205838.4|205688.4|205829.5|205679.5|6
1635718190000|2021-10-31 22:09:50|205836.1|205686.1|205844.7|205694.7|205845|205695|205836.1|205686.1|11
1635718200000|2021-10-31 22:10:00|205844.2|205694.2|205825.1|205675.1|205844.8|205694.8|205825.1|205675.1|10
1635718210000|2021-10-31 22:10:10|205826.6|205676.6|205822.8|205672.8|205900.9|205684.6|205822.8|205605.7|20
1635718220000|2021-10-31 22:10:20|205819.5|205669.5|205883.1|205610.2|205896.9|205670.3|205819.5|205599.9|6
1635718230000|2021-10-31 22:10:30|205879.3|205614.4|205866|205609.4|205879.3|205674.3|205823.8|205609.4|5
1635718240000|2021-10-31 22:10:40|205878.7|205625|205825.8|205675.8|205883.4|205679.1|205825.8|205622.4|9
1635718250000|2021-10-31 22:10:50|205825.1|205675.1|205829.9|205679.9|205903|205680.8|205825.1|205613.3|10
1635718260000|2021-10-31 22:11:00|205829.8|205679.8|205880.6|205607.1|205880.6|205682.2|205829.8|205607.1|5
1635718270000|2021-10-31 22:11:10|205874.4|205577.4|205821.3|205671.3|205881|205673.2|205817.3|205577.4|9
1635718280000|2021-10-31 22:11:20|205820.6|205670.6|205804|205654|205820.6|205670.6|205794.1|205644.1|5
1635718290000|2021-10-31 22:11:30|205811.9|205661.9|205876.1|205624.1|205900.9|205675.9|205811.9|205603.9|18
1635718300000|2021-10-31 22:11:40|205876|205601.1|205872.5|205622.5|205898.1|205674.3|205821.6|205601.1|15
1635718310000|2021-10-31 22:11:50|205822|205672|205887.7|205590.7|205896|205672|205822|205588.3|10
1635718320000|2021-10-31 22:12:00|205885.4|205588.4|205882.6|205597.7|205885.4|205663.4|205813.4|205588.4|7
1635718330000|2021-10-31 22:12:10|205877.5|205580.5|205860.6|205610.4|205884.3|205661.8|205811.8|205580.5|7
1635718340000|2021-10-31 22:12:20|205808.6|205658.6|205816.7|205666.7|205816.7|205666.7|205791.8|205641.8|6
1635718350000|2021-10-31 22:12:30|205816.8|205666.8|205823.6|205673.6|205900.4|205675.7|205816.8|205603.4|8
1635718360000|2021-10-31 22:12:40|205824.4|205674.4|205822.4|205672.4|205891.5|205674.4|205822.4|205607.3|10
1635718370000|2021-10-31 22:12:50|205872.3|205622.2|205879.4|205604|205905.3|205685|205825.4|205593.5|18
1635718380000|2021-10-31 22:13:00|205880.7|205607.9|205817.3|205667.3|205884.6|205677|205817.2|205607.9|18
1635718390000|2021-10-31 22:13:10|205817|205667|205884.6|205630.7|205893.1|205683.2|205817|205592.1|22
1635718400000|2021-10-31 22:13:20|205888|205631.6|205895.2|205636.2|205916.8|205636.2|205886.9|205619.8|10
1635718410000|2021-10-31 22:13:30|205895.4|205636.3|205838.4|205688.4|205902.6|205689.8|205838.4|205635.5|12
1635718420000|2021-10-31 22:13:40|205837.9|205687.9|205838|205688|205902.8|205694.8|205837.8|205629.9|14
1635718430000|2021-10-31 22:13:50|205835.5|205685.5|205885.3|205596.1|205904|205685.5|205835.5|205594.3|15
1635718440000|2021-10-31 22:14:00|205873.5|205608.8|205826.4|205676.4|205887.1|205680.9|205826.4|205594.9|13
1635718450000|2021-10-31 22:14:10|205879.1|205626.8|205825.4|205675.4|205882.1|205677.1|205825.4|205613.5|11
1635718460000|2021-10-31 22:14:20|205838.1|205688.1|205833.9|205683.9|205838.1|205688.1|205833.9|205683.9|10
1635718470000|2021-10-31 22:14:30|205834|205684|205844.4|205694.4|205853.7|205703.7|205833.9|205683.9|19
1635718480000|2021-10-31 22:14:40|205844.2|205694.2|205829.7|205679.7|205848.9|205698.9|205824.3|205674.3|17
1635718490000|2021-10-31 22:14:50|205832.2|205682.2|205827.3|205677.3|205839.9|205689.9|205824.2|205674.2|13
1635718500000|2021-10-31 22:15:00|205829.8|205679.8|205846.5|205696.5|205846.5|205696.5|205829.8|205679.8|18
1635718510000|2021-10-31 22:15:10|205845|205695|205842.2|205692.2|205845.7|205695.7|205842|205692|8
1635718520000|2021-10-31 22:15:20|205842.3|205692.3|205850.3|205700.3|205855.5|205705.5|205841.7|205691.7|18
1635718530000|2021-10-31 22:15:30|205852.7|205702.7|205853.9|205703.9|205854.8|205704.8|205849.1|205699.1|16
1635718540000|2021-10-31 22:15:40|205853.6|205703.6|205855.2|205705.2|205856|205706|205852.2|205702.2|13
1635718550000|2021-10-31 22:15:50|205855.3|205705.3|205845.2|205695.2|205857.3|205707.3|205830.4|205680.4|19
1635718560000|2021-10-31 22:16:00|205845.4|205695.4|205850.3|205700.3|205850.3|205700.3|205836.6|205686.6|16
1635718570000|2021-10-31 22:16:10|205849.3|205699.3|205851.1|205701.1|205853|205703|205848.5|205698.5|9
1635718580000|2021-10-31 22:16:20|205850.6|205700.6|205853.8|205703.8|205854.9|205704.9|205847.8|205697.8|11
1635718590000|2021-10-31 22:16:30|205855.7|205705.7|205851.6|205701.6|205855.9|205705.9|205851.6|205701.6|16
1635718600000|2021-10-31 22:16:40|205851.1|205701.1|205853.5|205703.5|205853.5|205703.5|205848.9|205698.9|5
1635718610000|2021-10-31 22:16:50|205853.7|205703.7|205853.3|205703.3|205853.7|205703.7|205851|205701|13
1635718620000|2021-10-31 22:17:00|205853.2|205703.2|205851.7|205701.7|205853.2|205703.2|205851.7|205701.7|8
1635718630000|2021-10-31 22:17:10|205850.7|205700.7|205861.2|205711.2|205863.6|205713.6|205848.7|205698.7|9
1635718640000|2021-10-31 22:17:20|205865.8|205715.8|205862.3|205712.3|205865.8|205715.8|205860.4|205710.4|13
1635718650000|2021-10-31 22:17:30|205861.7|205711.7|205862.9|205712.9|205864.5|205714.5|205861.6|205711.6|13
1635718660000|2021-10-31 22:17:40|205863.8|205713.8|205861.2|205711.2|205864.2|205714.2|205861.2|205711.2|8
1635718670000|2021-10-31 22:17:50|205861.4|205711.4|205864|205714|205864|205714|205848.1|205698.1|10
1635718680000|2021-10-31 22:18:00|205863.1|205713.1|205859.2|205709.2|205865|205715|205859.2|205709.2|7
1635718690000|2021-10-31 22:18:10|205859.5|205709.5|205858.2|205708.2|205921.2|205711.4|205855.1|205643.7|21
1635718700000|2021-10-31 22:18:20|205857.4|205707.4|205856.6|205706.6|205857.4|205707.4|205856.4|205706.4|6
1635718710000|2021-10-31 22:18:30|205857.1|205707.1|205852.4|205702.4|205857.1|205707.1|205852.4|205702.4|12
1635718720000|2021-10-31 22:18:40|205852.5|205702.5|205851.4|205701.4|205853.5|205703.5|205851.4|205701.4|10
1635718730000|2021-10-31 22:18:50|205851.5|205701.5|205850.4|205700.4|205852.7|205702.7|205849.3|205699.3|10
1635718740000|2021-10-31 22:19:00|205850.1|205700.1|205853.9|205703.9|205853.9|205703.9|205843.7|205693.7|11
1635718750000|2021-10-31 22:19:10|205850.8|205700.8|205860.2|205710.2|205860.2|205710.2|205848.7|205698.7|24
1635718760000|2021-10-31 22:19:20|205859.1|205709.1|205858.6|205708.6|205860.6|205710.6|205855.6|205705.6|15
1635718770000|2021-10-31 22:19:30|205858.5|205708.5|205852.3|205702.3|205859.5|205709.5|205846.9|205696.9|23
1635718780000|2021-10-31 22:19:40|205852.9|205702.9|205858.3|205708.3|205858.3|205708.3|205852.9|205702.9|13
1635718790000|2021-10-31 22:19:50|205855.7|205705.7|205847.2|205697.2|205855.7|205705.7|205843.1|205693.1|18
1635718800000|2021-10-31 22:20:00|205844.8|205694.8|205848.5|205698.5|205849.6|205699.6|205844.8|205694.8|12
1635718810000|2021-10-31 22:20:10|205843.8|205693.8|205845.4|205695.4|205848|205698|205825|205675|16
1635718820000|2021-10-31 22:20:20|205845.6|205695.6|205846.4|205696.4|205847.1|205697.1|205845.6|205695.6|12
1635718830000|2021-10-31 22:20:30|205846|205696|205846|205696|205846|205696|205845.4|205695.4|5
1635718840000|2021-10-31 22:20:40|205845.8|205695.8|205844.7|205694.7|205846.1|205696.1|205843.5|205693.5|7
1635718850000|2021-10-31 22:20:50|205844.2|205694.2|205849.7|205699.7|205854|205704|205843.9|205693.9|11
1635718860000|2021-10-31 22:21:00|205848.2|205698.2|205852.4|205702.4|205853.1|205703.1|205845.4|205695.4|14
1635718870000|2021-10-31 22:21:10|205852.7|205702.7|205854.5|205704.5|205854.5|205704.5|205851.4|205701.4|12
1635718880000|2021-10-31 22:21:20|205848.7|205698.7|205846|205696|205850.6|205700.6|205845.1|205695.1|14
1635718890000|2021-10-31 22:21:30|205844.3|205694.3|205854.3|205704.3|205854.5|205704.5|205844.3|205694.3|14
1635718900000|2021-10-31 22:21:40|205853.5|205703.5|205846.6|205696.6|205857.2|205707.2|205846.6|205696.6|9
1635718910000|2021-10-31 22:21:50|205848.2|205698.2|205860.5|205710.5|205868.8|205718.8|205846.2|205696.2|9
1635718920000|2021-10-31 22:22:00|205863.6|205713.6|205850.4|205700.4|205863.6|205713.6|205850.4|205700.4|9
1635718930000|2021-10-31 22:22:10|205850.2|205700.2|205852.2|205702.2|205856.3|205706.3|205845.5|205695.5|11
1635718940000|2021-10-31 22:22:20|205852.3|205702.3|205851.7|205701.7|205852.3|205702.3|205849.3|205699.3|13
1635718950000|2021-10-31 22:22:30|205850.4|205700.4|205851.5|205701.5|205853.9|205703.9|205836.8|205686.8|14
1635718960000|2021-10-31 22:22:40|205861.7|205711.7|205851.5|205701.5|205886|205736|205843.2|205693.2|20
1635718970000|2021-10-31 22:22:50|205850.7|205700.7|205861|205711|205861|205711|205850.6|205700.6|13
1635718980000|2021-10-31 22:23:00|205860.6|205710.6|205856.1|205706.1|205860.6|205710.6|205848.5|205698.5|28
1635718990000|2021-10-31 22:23:10|205856.2|205706.2|205856.5|205706.5|205859|205709|205856.1|205706.1|12
1635719000000|2021-10-31 22:23:20|205858.1|205708.1|205857.7|205707.7|205859.3|205709.3|205857.6|205707.6|12
1635719010000|2021-10-31 22:23:30|205858|205708|205860.7|205710.7|205861|205711|205858|205708|10
1635719020000|2021-10-31 22:23:40|205860.8|205710.8|205856.6|205706.6|205860.8|205710.8|205853.8|205703.8|13
1635719030000|2021-10-31 22:23:50|205854.5|205704.5|205853.4|205703.4|205855.3|205705.3|205853|205703|11
1635719040000|2021-10-31 22:24:00|205850.3|205700.3|205848.6|205698.6|205858.9|205708.9|205838.8|205688.8|23
1635719050000|2021-10-31 22:24:10|205849.6|205699.6|205846.8|205696.8|205849.6|205699.6|205846.8|205696.8|13
1635719060000|2021-10-31 22:24:20|205845.9|205695.9|205845.7|205695.7|205851.2|205701.2|205842.3|205692.3|12
1635719070000|2021-10-31 22:24:30|205848.2|205698.2|205847.3|205697.3|205848.2|205698.2|205846.8|205696.8|6
1635719080000|2021-10-31 22:24:40|205847.1|205697.1|205845.8|205695.8|205848|205698|205845.8|205695.8|7
1635719090000|2021-10-31 22:24:50|205845.7|205695.7|205849.5|205699.5|205901.5|205699.6|205845.7|205643.8|8
1635719100000|2021-10-31 22:25:00|205840.5|205690.5|205847.5|205697.5|205850.7|205700.7|205840.5|205690.5|19
1635719110000|2021-10-31 22:25:10|205847.2|205697.2|205837.5|205687.5|205847.2|205697.2|205837.5|205687.5|9
1635719120000|2021-10-31 22:25:20|205838.4|205688.4|205844.2|205694.2|205845.1|205695.1|205838.4|205688.4|7
1635719130000|2021-10-31 22:25:30|205843.8|205693.8|205840.7|205690.7|205845.1|205695.1|205840.7|205690.7|6
1635719140000|2021-10-31 22:25:40|205840.8|205690.8|205842.9|205692.9|205842.9|205692.9|205840.8|205690.8|9
1635719150000|2021-10-31 22:25:50|205844.2|205694.2|205842.4|205692.4|205846.6|205696.6|205842.4|205692.4|9
1635719160000|2021-10-31 22:26:00|205841.9|205691.9|205844.4|205694.4|205845.1|205695.1|205841.9|205691.9|11
1635719170000|2021-10-31 22:26:10|205844.1|205694.1|205843.6|205693.6|205848.3|205698.3|205843.6|205693.6|12
1635719180000|2021-10-31 22:26:20|205844.1|205694.1|205798.6|205648.6|205844.2|205694.2|205795.9|205645.9|19
1635719190000|2021-10-31 22:26:30|205799.9|205649.9|205798.8|205648.8|205860.5|205651.6|205796.1|205596|16
1635719200000|2021-10-31 22:26:40|205797.9|205647.9|205807.3|205657.3|205807.3|205657.3|205797.9|205647.9|14
1635719210000|2021-10-31 22:26:50|205807.2|205657.2|205796.8|205646.8|205807.5|205657.5|205792|205642|16
1635719220000|2021-10-31 22:27:00|205794.1|205644.1|205792.3|205642.3|205801|205651|205787.4|205637.4|14
1635719230000|2021-10-31 22:27:10|205791.8|205641.8|205794.9|205644.9|205796.7|205646.7|205790.9|205640.9|19
1635719240000|2021-10-31 22:27:20|205798.4|205648.4|205797|205647|205798.4|205648.4|205795.3|205645.3|11
1635719250000|2021-10-31 22:27:30|205799|205649|205775.7|205625.7|205799|205649|205775.2|205625.2|21
1635719260000|2021-10-31 22:27:40|205776.3|205626.3|205767.9|205617.9|205776.8|205626.8|205766.8|205616.8|19
1635719270000|2021-10-31 22:27:50|205768|205618|205766.2|205616.2|205774.4|205624.4|205765.5|205615.5|13
1635719280000|2021-10-31 22:28:00|205760.8|205610.8|205759.7|205609.7|205781.8|205631.8|205758.9|205608.9|16
1635719290000|2021-10-31 22:28:10|205759.6|205609.6|205765.1|205615.1|205768|205618|205759.6|205609.6|11
1635719300000|2021-10-31 22:28:20|205765.2|205615.2|205771.8|205621.8|205772.2|205622.2|205762.8|205612.8|12
1635719310000|2021-10-31 22:28:30|205771.7|205621.7|205794.2|205644.2|205797.5|205647.5|205771.7|205621.7|24
1635719320000|2021-10-31 22:28:40|205793.6|205643.6|205793.7|205643.7|205794.8|205644.8|205793.6|205643.6|11
1635719330000|2021-10-31 22:28:50|205793.8|205643.8|205792.9|205642.9|205794.2|205644.2|205792.3|205642.3|7
1635719340000|2021-10-31 22:29:00|205792.8|205642.8|205790.2|205640.2|205801.5|205651.5|205789.8|205639.8|11
1635719350000|2021-10-31 22:29:10|205792.8|205642.8|205794.9|205644.9|205795.2|205645.2|205792.8|205642.8|14
1635719360000|2021-10-31 22:29:20|205795.1|205645.1|205792.5|205642.5|205795.2|205645.2|205789.8|205639.8|6
1635719370000|2021-10-31 22:29:30|205793.2|205643.2|205795.1|205645.1|205795.9|205645.9|205793.2|205643.2|10
1635719380000|2021-10-31 22:29:40|205794.5|205644.5|205792.6|205642.6|205795.6|205645.6|205791.9|205641.9|12
1635719390000|2021-10-31 22:29:50|205793.3|205643.3|205785.1|205635.1|205794.6|205644.6|205784.1|205634.1|16
1635719400000|2021-10-31 22:30:00|205785|205635|205775.3|205625.3|205786|205636|205769|205619|22
1635719410000|2021-10-31 22:30:10|205773.9|205623.9|205770.9|205620.9|205775.6|205625.6|205768.1|205618.1|15
1635719420000|2021-10-31 22:30:20|205770.2|205620.2|205815.2|205665.2|205816.9|205666.9|205770.2|205620.2|24
1635719430000|2021-10-31 22:30:30|205814.3|205664.3|205814.1|205664.1|205815.6|205665.6|205813.3|205663.3|13
1635719440000|2021-10-31 22:30:40|205818|205668|205813|205663|205818|205668|205811.7|205661.7|12
1635719450000|2021-10-31 22:30:50|205813.3|205663.3|205796.7|205646.7|205813.3|205663.3|205795.2|205645.2|13
1635719460000|2021-10-31 22:31:00|205798.5|205648.5|205780.2|205630.2|205808.3|205658.3|205775.5|205625.5|18
1635719470000|2021-10-31 22:31:10|205774.9|205624.9|205784.1|205634.1|205784.6|205634.6|205771.7|205621.7|19
1635719480000|2021-10-31 22:31:20|205784|205634|205776.3|205626.3|205785.7|205635.7|205768.9|205618.9|16
1635719490000|2021-10-31 22:31:30|205777.3|205627.3|205783.6|205633.6|205785.9|205635.9|205777.3|205627.3|12
1635719500000|2021-10-31 22:31:40|205783.5|205633.5|205779.3|205629.3|205784.5|205634.5|205779.2|205629.2|10
1635719510000|2021-10-31 22:31:50|205780.4|205630.4|205792.9|205642.9|205797.8|205647.8|205780.4|205630.4|18
1635719520000|2021-10-31 22:32:00|205795.9|205645.9|205794|205644|205807|205657|205792.9|205642.9|12
1635719530000|2021-10-31 22:32:10|205792.9|205642.9|205793.1|205643.1|205793.2|205643.2|205791.9|205641.9|12
1635719540000|2021-10-31 22:32:20|205792.9|205642.9|205789.7|205639.7|205794.5|205644.5|205789.7|205639.7|12
1635719550000|2021-10-31 22:32:30|205789.3|205639.3|205787.4|205637.4|205791.9|205641.9|205787|205637|16
1635719560000|2021-10-31 22:32:40|205786.9|205636.9|205794.1|205644.1|205794.5|205644.5|205786.9|205636.9|12
1635719570000|2021-10-31 22:32:50|205793.4|205643.4|205796.7|205646.7|205803.1|205653.1|205783.5|205633.5|19
1635719580000|2021-10-31 22:33:00|205795.8|205645.8|205797.3|205647.3|205799.8|205649.8|205795.4|205645.4|15
1635719590000|2021-10-31 22:33:10|205799.6|205649.6|205792.9|205642.9|205803.2|205653.2|205792.9|205642.9|22
1635719600000|2021-10-31 22:33:20|205792.6|205642.6|205792.3|205642.3|205793.6|205643.6|205791.8|205641.8|9
1635719610000|2021-10-31 22:33:30|205792.7|205642.7|205788.9|205638.9|205800.8|205650.8|205787.9|205637.9|17
1635719620000|2021-10-31 22:33:40|205789.6|205639.6|205787.6|205637.6|205789.6|205639.6|205787.6|205637.6|5
1635719630000|2021-10-31 22:33:50|205788.1|205638.1|205792.8|205642.8|205793.1|205643.1|205788.1|205638.1|4
1635719640000|2021-10-31 22:34:00|205792.2|205642.2|205774.4|205624.4|205792.2|205642.2|205769.4|205619.4|19
1635719650000|2021-10-31 22:34:10|205773.8|205623.8|205803.5|205653.5|205803.5|205653.5|205772.4|205622.4|11
1635719660000|2021-10-31 22:34:20|205805.2|205655.2|205803.8|205653.8|205806.2|205656.2|205803.8|205653.8|15
1635719670000|2021-10-31 22:34:30|205795.3|205645.3|205800.2|205650.2|205800.2|205650.2|205789.8|205639.8|9
1635719680000|2021-10-31 22:34:40|205796.9|205646.9|205794|205644|205807.3|205657.3|205793.9|205643.9|16
1635719690000|2021-10-31 22:34:50|205794.8|205644.8|205788.8|205638.8|205797.5|205647.5|205788.8|205638.8|10
1635719700000|2021-10-31 22:35:00|205789.3|205639.3|205779|205629|205792.4|205642.4|205773.5|205623.5|12
1635719710000|2021-10-31 22:35:10|205783|205633|205789.3|205639.3|205796.5|205646.5|205777.9|205627.9|8
1635719720000|2021-10-31 22:35:20|205792.3|205642.3|205788.1|205638.1|205794.2|205644.2|205782.7|205632.7|11
1635719730000|2021-10-31 22:35:30|205792.4|205642.4|205793.8|205643.8|205797.8|205647.8|205782.9|205632.9|7
1635719740000|2021-10-31 22:35:40|205795.9|205645.9|205787.3|205637.3|205795.9|205645.9|205782.6|205632.6|8
1635719750000|2021-10-31 22:35:50|205787|205637|205793.8|205643.8|205795.4|205645.4|205787|205637|7
1635719760000|2021-10-31 22:36:00|205796.9|205646.9|205795.9|205645.9|205797.8|205647.8|205794.8|205644.8|14
1635719770000|2021-10-31 22:36:10|205794.7|205644.7|205789.7|205639.7|205794.7|205644.7|205787.3|205637.3|7
1635719780000|2021-10-31 22:36:20|205790.7|205640.7|205795.6|205645.6|205795.9|205645.9|205788.2|205638.2|11
1635719790000|2021-10-31 22:36:30|205793.7|205643.7|205782.3|205632.3|205793.7|205643.7|205782.3|205632.3|3
1635719800000|2021-10-31 22:36:40|205784.3|205634.3|205788.5|205638.5|205788.5|205638.5|205775.7|205625.7|8
1635719810000|2021-10-31 22:36:50|205793.3|205643.3|205796.3|205646.3|205796.3|205646.3|205791.9|205641.9|7
1635719820000|2021-10-31 22:37:00|205793.8|205643.8|205798.3|205648.3|205798.3|205648.3|205793.8|205643.8|9
1635719830000|2021-10-31 22:37:10|205797.3|205647.3|205769.2|205619.2|205797.3|205647.3|205769.2|205619.2|15
1635719840000|2021-10-31 22:37:20|205782|205632|205779.1|205629.1|205782.1|205632.1|205763.9|205613.9|15
1635719850000|2021-10-31 22:37:30|205779.7|205629.7|205781|205631|205783|205633|205762|205612|25
1635719860000|2021-10-31 22:37:40|205785|205635|205780.7|205630.7|205844|205635|205775.8|205574.6|7
1635719870000|2021-10-31 22:37:50|205781.8|205631.8|205775.8|205625.8|205784.5|205634.5|205775.8|205625.8|11
1635719880000|2021-10-31 22:38:00|205777.8|205627.8|205773.1|205623.1|205777.8|205627.8|205772.2|205622.2|20
1635719890000|2021-10-31 22:38:10|205772.9|205622.9|205757.1|205607.1|205773.1|205623.1|205757.1|205607.1|11
1635719900000|2021-10-31 22:38:20|205753|205603|205762.1|205612.1|205762.1|205612.1|205753|205603|8
1635719910000|2021-10-31 22:38:30|205760.6|205610.6|205762.6|205612.6|205763|205613|205759.7|205609.7|8
1635719920000|2021-10-31 22:38:40|205763.7|205613.7|205754.4|205604.4|205768|205618|205754.4|205604.4|7
1635719930000|2021-10-31 22:38:50|205755.4|205605.4|205759.3|205609.3|205759.7|205609.7|205752.3|205602.3|6
1635719940000|2021-10-31 22:39:00|205754.2|205604.2|205758.9|205608.9|205760.6|205610.6|205754.2|205604.2|9
1635719950000|2021-10-31 22:39:10|205759.5|205609.5|205761|205611|205770.8|205620.8|205748.6|205598.6|13
1635719960000|2021-10-31 22:39:20|205760.8|205610.8|205751.6|205601.6|205766.6|205616.6|205749.7|205599.7|18
1635719970000|2021-10-31 22:39:30|205752.4|205602.4|205752.1|205602.1|205754.2|205604.2|205749.8|205599.8|8
1635719980000|2021-10-31 22:39:40|205744.9|205594.9|205755.1|205605.1|205755.2|205605.2|205743.1|205593.1|10
1635719990000|2021-10-31 22:39:50|205751|205601|205762.9|205612.9|205771|205621|205751|205601|11
1635720000000|2021-10-31 22:40:00|205760.5|205610.5|205766.9|205616.9|205769.8|205619.8|205760.5|205610.5|14
1635720010000|2021-10-31 22:40:10|205767.9|205617.9|205759.5|205609.5|205767.9|205617.9|205752.7|205602.7|15
1635720020000|2021-10-31 22:40:20|205764|205614|205754.1|205604.1|205765|205615|205750.8|205600.8|15
1635720030000|2021-10-31 22:40:30|205756.4|205606.4|205753.9|205603.9|205756.4|205606.4|205750.7|205600.7|14
1635720040000|2021-10-31 22:40:40|205755.8|205605.8|205766.9|205616.9|205768.6|205618.6|205755.4|205605.4|11
1635720050000|2021-10-31 22:40:50|205754|205604|205760.1|205610.1|205760.1|205610.1|205753.4|205603.4|5
1635720060000|2021-10-31 22:41:00|205758.5|205608.5|205754.2|205604.2|205758.5|205608.5|205743.8|205593.8|9
1635720070000|2021-10-31 22:41:10|205748.9|205598.9|205750.2|205600.2|205751.4|205601.4|205743.8|205593.8|5
1635720080000|2021-10-31 22:41:20|205747.3|205597.3|205761.1|205611.1|205761.1|205611.1|205747.3|205597.3|7
1635720090000|2021-10-31 22:41:30|205759.5|205609.5|205757|205607|205759.5|205609.5|205751.9|205601.9|8
1635720100000|2021-10-31 22:41:40|205757.1|205607.1|205766.1|205616.1|205770.9|205620.9|205757.1|205607.1|9
1635720110000|2021-10-31 22:41:50|205763.4|205613.4|205755.5|205605.5|205771.8|205621.8|205752.6|205602.6|11
1635720120000|2021-10-31 22:42:00|205756.9|205606.9|205764.7|205614.7|205767.9|205617.9|205745.9|205595.9|12
1635720130000|2021-10-31 22:42:10|205766.1|205616.1|205762.7|205612.7|205766.5|205616.5|205757.8|205607.8|13
1635720140000|2021-10-31 22:42:20|205759.5|205609.5|205758.6|205608.6|205761.8|205611.8|205757.8|205607.8|7
1635720150000|2021-10-31 22:42:30|205760.2|205610.2|205759|205609|205764.3|205614.3|205759|205609|5
1635720160000|2021-10-31 22:42:40|205754.4|205604.4|205771.9|205621.9|205776.1|205626.1|205754.4|205604.4|13
1635720170000|2021-10-31 22:42:50|205773.8|205623.8|205769.9|205619.9|205773.8|205623.8|205753.2|205603.2|11
1635720180000|2021-10-31 22:43:00|205769.1|205619.1|205774.9|205624.9|205788.4|205638.4|205753.8|205603.8|13
1635720190000|2021-10-31 22:43:10|205778|205628|205789.4|205639.4|205794.3|205644.3|205773.4|205623.4|19
1635720200000|2021-10-31 22:43:20|205788.7|205638.7|205786.4|205636.4|205791|205641|205786.4|205636.4|11
1635720210000|2021-10-31 22:43:30|205787.2|205637.2|205798.9|205648.9|205799.5|205649.5|205785|205635|15
1635720220000|2021-10-31 22:43:40|205795.2|205645.2|205797.3|205647.3|205797.3|205647.3|205794.6|205644.6|13
1635720230000|2021-10-31 22:43:50|205798.7|205648.7|205795.9|205645.9|205798.7|205648.7|205793.8|205643.8|9
1635720240000|2021-10-31 22:44:00|205805|205655|205792.3|205642.3|205805|205655|205791.6|205641.6|8
1635720250000|2021-10-31 22:44:10|205798.5|205648.5|205798.5|205648.5|205799.7|205649.7|205798.5|205648.5|3
1635720260000|2021-10-31 22:44:20|205801.2|205651.2|205781.9|205631.9|205820.5|205670.5|205756.5|205606.5|19
1635720270000|2021-10-31 22:44:30|205785.4|205635.4|205794.5|205644.5|205805|205655|205778.2|205628.2|17
1635720280000|2021-10-31 22:44:40|205795.2|205645.2|205798.4|205648.4|205798.4|205648.4|205792.2|205642.2|14
1635720290000|2021-10-31 22:44:50|205795.7|205645.7|205798.6|205648.6|205800.4|205650.4|205793.4|205643.4|11
1635720300000|2021-10-31 22:45:00|205799.8|205649.8|205814.4|205664.4|205816.2|205666.2|205794.1|205644.1|20
1635720310000|2021-10-31 22:45:10|205815.6|205665.6|205814|205664|205834|205684|205801.6|205651.6|18
1635720320000|2021-10-31 22:45:20|205812.1|205662.1|205803.7|205653.7|205813.4|205663.4|205800.5|205650.5|13
1635720330000|2021-10-31 22:45:30|205805.6|205655.6|205804.3|205654.3|205805.6|205655.6|205798.1|205648.1|10
1635720340000|2021-10-31 22:45:40|205805|205655|205802|205652|205809|205659|205799.9|205649.9|11
1635720350000|2021-10-31 22:45:50|205800.4|205650.4|205799.4|205649.4|205804.2|205654.2|205799.3|205649.3|7
1635720360000|2021-10-31 22:46:00|205800|205650|205810.1|205660.1|205811.4|205661.4|205799.4|205649.4|11
1635720370000|2021-10-31 22:46:10|205810.9|205660.9|205808.2|205658.2|205814|205664|205800.8|205650.8|7
1635720380000|2021-10-31 22:46:20|205804|205654|205796|205646|205806.6|205656.6|205786.9|205636.9|6
1635720390000|2021-10-31 22:46:30|205798.8|205648.8|205793.7|205643.7|205798.8|205648.8|205793.2|205643.2|5
1635720400000|2021-10-31 22:46:40|205794.4|205644.4|205798.6|205648.6|205802.6|205652.6|205790.3|205640.3|6
1635720410000|2021-10-31 22:46:50|205794.7|205644.7|205806.4|205656.4|205806.4|205656.4|205781|205631|7
1635720420000|2021-10-31 22:47:00|205794.6|205644.6|205802.8|205652.8|205809.3|205659.3|205794.6|205644.6|9
1635720430000|2021-10-31 22:47:10|205802.4|205652.4|205783.2|205633.2|205813.7|205663.7|205776.8|205626.8|26
1635720440000|2021-10-31 22:47:20|205781.7|205631.7|205776.8|205626.8|205785|205635|205776.8|205626.8|11
1635720450000|2021-10-31 22:47:30|205775.2|205625.2|205781.2|205631.2|205782.3|205632.3|205775.2|205625.2|12
1635720460000|2021-10-31 22:47:40|205779.2|205629.2|205788.1|205638.1|205789.7|205639.7|205776.4|205626.4|13
1635720470000|2021-10-31 22:47:50|205785.5|205635.5|205784.2|205634.2|205785.5|205635.5|205782.7|205632.7|6
1635720480000|2021-10-31 22:48:00|205790.2|205640.2|205779.1|205629.1|205790.2|205640.2|205779.1|205629.1|8
1635720490000|2021-10-31 22:48:10|205778.4|205628.4|205773.5|205623.5|205778.5|205628.5|205767.4|205617.4|10
1635720500000|2021-10-31 22:48:20|205771.4|205621.4|205777.9|205627.9|205780.3|205630.3|205764.6|205614.6|12
1635720510000|2021-10-31 22:48:30|205774.5|205624.5|205780.4|205630.4|205783.5|205633.5|205774.5|205624.5|5
1635720520000|2021-10-31 22:48:40|205784.8|205634.8|205780.5|205630.5|205791.8|205641.8|205778.5|205628.5|10
1635720530000|2021-10-31 22:48:50|205782.9|205632.9|205784.2|205634.2|205786.8|205636.8|205782.9|205632.9|8
1635720540000|2021-10-31 22:49:00|205782.4|205632.4|205765|205615|205791.1|205641.1|205758.2|205608.2|11
1635720550000|2021-10-31 22:49:10|205766.6|205616.6|205762.4|205612.4|205787.2|205637.2|205746.1|205596.1|24
1635720560000|2021-10-31 22:49:20|205761.7|205611.7|205764.8|205614.8|205764.8|205614.8|205759.6|205609.6|17
1635720570000|2021-10-31 22:49:30|205763.5|205613.5|205764.1|205614.1|205764.6|205614.6|205755.4|205605.4|16
1635720580000|2021-10-31 22:49:40|205762.4|205612.4|205766|205616|205773.4|205623.4|205756.8|205606.8|19
1635720590000|2021-10-31 22:49:50|205767.3|205617.3|205758.7|205608.7|205771|205621|205754.5|205604.5|20
1635720600000|2021-10-31 22:50:00|205765|205615|205762.9|205612.9|205769.7|205619.7|205754|205604|27
1635720610000|2021-10-31 22:50:10|205763.6|205613.6|205763|205613|205770.4|205620.4|205750.1|205600.1|16
1635720620000|2021-10-31 22:50:20|205759.3|205609.3|205763.8|205613.8|205766.3|205616.3|205758.9|205608.9|11
1635720630000|2021-10-31 22:50:30|205763.3|205613.3|205768.7|205618.7|205769|205619|205758|205608|12
1635720640000|2021-10-31 22:50:40|205757.6|205607.6|205775.4|205625.4|205775.4|205625.4|205757.6|205607.6|11
1635720650000|2021-10-31 22:50:50|205774.5|205624.5|205766.4|205616.4|205774.5|205624.5|205751.6|205601.6|10
1635720660000|2021-10-31 22:51:00|205763.9|205613.9|205754.7|205604.7|205768.6|205618.6|205751.2|205601.2|17
1635720670000|2021-10-31 22:51:10|205749.6|205599.6|205758.8|205608.8|205764.8|205614.8|205744.1|205594.1|9
1635720680000|2021-10-31 22:51:20|205758.4|205608.4|205758.1|205608.1|205758.4|205608.4|205753.2|205603.2|9
1635720690000|2021-10-31 22:51:30|205754.3|205604.3|205762.6|205612.6|205763.2|205613.2|205754.3|205604.3|4
1635720700000|2021-10-31 22:51:40|205761.4|205611.4|205761.2|205611.2|205762.8|205612.8|205755.8|205605.8|9
1635720710000|2021-10-31 22:51:50|205759|205609|205759.5|205609.5|205767.1|205617.1|205757.2|205607.2|10
1635720720000|2021-10-31 22:52:00|205758.1|205608.1|205758.8|205608.8|205761.7|205611.7|205756.3|205606.3|13
1635720730000|2021-10-31 22:52:10|205757.4|205607.4|205759|205609|205764|205614|205757|205607|10
1635720740000|2021-10-31 22:52:20|205761.7|205611.7|205767.1|205617.1|205767.1|205617.1|205759.8|205609.8|11
1635720750000|2021-10-31 22:52:30|205764.2|205614.2|205765.6|205615.6|205775.5|205625.5|205752.6|205602.6|15
1635720760000|2021-10-31 22:52:40|205770.5|205620.5|205767.9|205617.9|205770.5|205620.5|205757.5|205607.5|9
1635720770000|2021-10-31 22:52:50|205756.1|205606.1|205746.2|205596.2|205757.7|205607.7|205740.9|205590.9|12
1635720780000|2021-10-31 22:53:00|205740.7|205590.7|205751.9|205601.9|205757.1|205607.1|205740.7|205590.7|14
1635720790000|2021-10-31 22:53:10|205746.5|205596.5|205750.7|205600.7|205751.3|205601.3|205746.5|205596.5|15
1635720800000|2021-10-31 22:53:20|205750.4|205600.4|205754.1|205604.1|205755.3|205605.3|205750.3|205600.3|7
1635720810000|2021-10-31 22:53:30|205753.9|205603.9|205759.9|205609.9|205763.1|205613.1|205753.9|205603.9|12
1635720820000|2021-10-31 22:53:40|205761.3|205611.3|205760.9|205610.9|205774.1|205624.1|205758.4|205608.4|18
1635720830000|2021-10-31 22:53:50|205761.2|205611.2|205759.3|205609.3|205761.2|205611.2|205756.3|205606.3|5
1635720840000|2021-10-31 22:54:00|205757.8|205607.8|205760.3|205610.3|205765.5|205615.5|205757.8|205607.8|17
1635720850000|2021-10-31 22:54:10|205758.5|205608.5|205754.7|205604.7|205762|205612|205753.5|205603.5|11
1635720860000|2021-10-31 22:54:20|205754.3|205604.3|205754.4|205604.4|205755.5|205605.5|205752.9|205602.9|22
1635720870000|2021-10-31 22:54:30|205753.7|205603.7|205762|205612|205762|205612|205750.2|205600.2|5
1635720880000|2021-10-31 22:54:40|205758.2|205608.2|205768.5|205618.5|205772.5|205622.5|205746.8|205596.8|19
1635720890000|2021-10-31 22:54:50|205773.7|205623.7|205765.6|205615.6|205776.9|205626.9|205762.4|205612.4|15
1635720900000|2021-10-31 22:55:00|205763.8|205613.8|205755.2|205605.2|205764.6|205614.6|205755.2|205605.2|19
1635720910000|2021-10-31 22:55:10|205757.4|205607.4|205757.9|205607.9|205761.4|205611.4|205756|205606|8
1635720920000|2021-10-31 22:55:20|205760.1|205610.1|205754.5|205604.5|205760.7|205610.7|205752.6|205602.6|13
1635720930000|2021-10-31 22:55:30|205754.8|205604.8|205760.7|205610.7|205766.3|205616.3|205754.2|205604.2|13
1635720940000|2021-10-31 22:55:40|205757|205607|205752.3|205602.3|205764.8|205614.8|205752.3|205602.3|10
1635720950000|2021-10-31 22:55:50|205755.6|205605.6|205744.1|205594.1|205761.5|205611.5|205744.1|205594.1|8
1635720960000|2021-10-31 22:56:00|205738.8|205588.8|205749.2|205599.2|205750.1|205600.1|205738.8|205588.8|9
1635720970000|2021-10-31 22:56:10|205746.4|205596.4|205752.8|205602.8|205755|205605|205737.9|205587.9|16
1635720980000|2021-10-31 22:56:20|205753.3|205603.3|205749.7|205599.7|205755|205605|205747.9|205597.9|9
1635720990000|2021-10-31 22:56:30|205750.4|205600.4|205759.7|205609.7|205768.2|205618.2|205750.4|205600.4|10
1635721000000|2021-10-31 22:56:40|205761.5|205611.5|205762.2|205612.2|205765.1|205615.1|205756.6|205606.6|8
1635721010000|2021-10-31 22:56:50|205764.2|205614.2|205750.2|205600.2|205764.2|205614.2|205745.3|205595.3|8
1635721020000|2021-10-31 22:57:00|205737.9|205587.9|205761.6|205611.6|205761.6|205611.6|205736.2|205586.2|7
1635721030000|2021-10-31 22:57:10|205759|205609|205756.9|205606.9|205764.5|205614.5|205752.5|205602.5|12
1635721040000|2021-10-31 22:57:20|205756.1|205606.1|205759.8|205609.8|205759.8|205609.8|205750.7|205600.7|7
1635721050000|2021-10-31 22:57:30|205759.1|205609.1|205765.9|205615.9|205765.9|205615.9|205758.3|205608.3|10
1635721060000|2021-10-31 22:57:40|205765.7|205615.7|205731.4|205581.4|205765.9|205615.9|205731.4|205581.4|10
1635721070000|2021-10-31 22:57:50|205750.9|205600.9|205758.1|205608.1|205762.7|205612.7|205750.3|205600.3|11
1635721080000|2021-10-31 22:58:00|205757|205607|205755.3|205605.3|205762.4|205612.4|205755.3|205605.3|10
1635721090000|2021-10-31 22:58:10|205751.4|205601.4|205758.1|205608.1|205758.1|205608.1|205751.4|205601.4|7
1635721100000|2021-10-31 22:58:20|205758.6|205608.6|205754.7|205604.7|205759.6|205609.6|205754.7|205604.7|4
1635721110000|2021-10-31 22:58:30|205755.1|205605.1|205764.3|205614.3|205767.7|205617.7|205755.1|205605.1|14
1635721120000|2021-10-31 22:58:40|205761.8|205611.8|205760|205610|205767|205617|205760|205610|9
1635721130000|2021-10-31 22:58:50|205757.1|205607.1|205755.5|205605.5|205760.8|205610.8|205755.1|205605.1|10
1635721140000|2021-10-31 22:59:00|205752.9|205602.9|205780.6|205630.6|205782.3|205632.3|205751.6|205601.6|17
1635721150000|2021-10-31 22:59:10|205771.7|205621.7|205772.8|205622.8|205778.8|205628.8|205771.7|205621.7|16
1635721160000|2021-10-31 22:59:20|205773.3|205623.3|205775.6|205625.6|205776.8|205626.8|205771.6|205621.6|18
1635721170000|2021-10-31 22:59:30|205773.8|205623.8|205778|205628|205779.9|205629.9|205773.2|205623.2|17
1635721180000|2021-10-31 22:59:40|205776.2|205626.2|205779|205629|205783.5|205633.5|205768|205618|17
1635721190000|2021-10-31 22:59:50|205777.3|205627.3|205771.8|205621.8|205781.2|205631.2|205769.7|205619.7|12
1635721200000|2021-10-31 23:00:00|205773.8|205623.8|205763.1|205613.1|205773.8|205623.8|205752.9|205602.9|24
1635721210000|2021-10-31 23:00:10|205761.7|205611.7|205746.1|205596.1|205768.9|205618.9|205746.1|205596.1|17
1635721220000|2021-10-31 23:00:20|205761.6|205611.6|205756.8|205606.8|205770.9|205620.9|205756.8|205606.8|14
1635721230000|2021-10-31 23:00:30|205755.9|205605.9|205755.4|205605.4|205762.3|205612.3|205755.4|205605.4|9
1635721240000|2021-10-31 23:00:40|205760.4|205610.4|205764.5|205614.5|205767.5|205617.5|205756.2|205606.2|9
1635721250000|2021-10-31 23:00:50|205758.2|205608.2|205763.7|205613.7|205765.7|205615.7|205758.2|205608.2|6
1635721260000|2021-10-31 23:01:00|205763.4|205613.4|205762.7|205612.7|205766.1|205616.1|205761.5|205611.5|14
1635721270000|2021-10-31 23:01:10|205763.1|205613.1|205762.5|205612.5|205764.1|205614.1|205760.9|205610.9|15
1635721280000|2021-10-31 23:01:20|205762.3|205612.3|205764.2|205614.2|205768.8|205618.8|205762.3|205612.3|6
1635721290000|2021-10-31 23:01:30|205766.5|205616.5|205769.7|205619.7|205769.9|205619.9|205763.3|205613.3|20
1635721300000|2021-10-31 23:01:40|205767.8|205617.8|205763.1|205613.1|205768.9|205618.9|205758.6|205608.6|8
1635721310000|2021-10-31 23:01:50|205758.6|205608.6|205760.9|205610.9|205761.1|205611.1|205757.8|205607.8|7
1635721320000|2021-10-31 23:02:00|205761.7|205611.7|205774.1|205624.1|205779.4|205629.4|205754.1|205604.1|24
1635721330000|2021-10-31 23:02:10|205770.9|205620.9|205775.4|205625.4|205776.9|205626.9|205754.7|205604.7|19
1635721340000|2021-10-31 23:02:20|205772.9|205622.9|205767.3|205617.3|205779.5|205629.5|205755.5|205605.5|26
1635721350000|2021-10-31 23:02:30|205772.7|205622.7|205754.1|205604.1|205778.2|205628.2|205754.1|205604.1|23
1635721360000|2021-10-31 23:02:40|205757.2|205607.2|205755.7|205605.7|205760.4|205610.4|205750.2|205600.2|14
1635721370000|2021-10-31 23:02:50|205751.7|205601.7|205752.5|205602.5|205757.5|205607.5|205751.6|205601.6|11
1635721380000|2021-10-31 23:03:00|205753.2|205603.2|205758.8|205608.8|205760|205610|205750.5|205600.5|9
1635721390000|2021-10-31 23:03:10|205757.8|205607.8|205757.8|205607.8|205758.6|205608.6|205754.6|205604.6|8
1635721400000|2021-10-31 23:03:20|205758.7|205608.7|205760.2|205610.2|205766.9|205616.9|205758.1|205608.1|7
1635721410000|2021-10-31 23:03:30|205762.7|205612.7|205755.8|205605.8|205762.7|205612.7|205753.4|205603.4|8
1635721420000|2021-10-31 23:03:40|205756.6|205606.6|205749.4|205599.4|205756.6|205606.6|205745.7|205595.7|8
1635721430000|2021-10-31 23:03:50|205751.8|205601.8|205746.8|205596.8|205751.9|205601.9|205746.8|205596.8|4
1635721440000|2021-10-31 23:04:00|205753.2|205603.2|205759.5|205609.5|205762.4|205612.4|205752.6|205602.6|6
1635721450000|2021-10-31 23:04:10|205758.6|205608.6|205760.6|205610.6|205761.4|205611.4|205757.4|205607.4|4
1635721460000|2021-10-31 23:04:20|205755.8|205605.8|205759.1|205609.1|205766.3|205616.3|205755.8|205605.8|9
1635721470000|2021-10-31 23:04:30|205752.2|205602.2|205747.3|205597.3|205753.2|205603.2|205747.3|205597.3|7
1635721480000|2021-10-31 23:04:40|205747|205597|205752.4|205602.4|205752.7|205602.7|205741.7|205591.7|6
1635721490000|2021-10-31 23:04:50|205750.5|205600.5|205749.9|205599.9|205761.1|205611.1|205749.9|205599.9|8
1635721500000|2021-10-31 23:05:00|205760.6|205610.6|205766|205616|205767.2|205617.2|205757.6|205607.6|17
1635721510000|2021-10-31 23:05:10|205764.6|205614.6|205759.3|205609.3|205764.6|205614.6|205752.8|205602.8|13
1635721520000|2021-10-31 23:05:20|205755.4|205605.4|205757.6|205607.6|205759.7|205609.7|205755.3|205605.3|11
1635721530000|2021-10-31 23:05:30|205764.5|205614.5|205754.1|205604.1|205764.5|205614.5|205754.1|205604.1|7
1635721540000|2021-10-31 23:05:40|205753.6|205603.6|205753.9|205603.9|205753.9|205603.9|205753.6|205603.6|2
1635721550000|2021-10-31 23:05:50|205757.8|205607.8|205757.5|205607.5|205762.1|205612.1|205754.5|205604.5|10
1635721560000|2021-10-31 23:06:00|205757.7|205607.7|205754.1|205604.1|205758|205608|205751.8|205601.8|12
1635721570000|2021-10-31 23:06:10|205753.2|205603.2|205755|205605|205755.9|205605.9|205751.8|205601.8|6
1635721580000|2021-10-31 23:06:20|205752.1|205602.1|205751.8|205601.8|205752.1|205602.1|205747.1|205597.1|5
1635721590000|2021-10-31 23:06:30|205754.3|205604.3|205757.3|205607.3|205759.3|205609.3|205754.3|205604.3|5
1635721600000|2021-10-31 23:06:40|205756.5|205606.5|205758.7|205608.7|205758.7|205608.7|205745.9|205595.9|5
1635721610000|2021-10-31 23:06:50|205758.9|205608.9|205756.6|205606.6|205761.2|205611.2|205754.8|205604.8|6
1635721620000|2021-10-31 23:07:00|205754.8|205604.8|205752.6|205602.6|205755.5|205605.5|205751.4|205601.4|4
1635721630000|2021-10-31 23:07:10|205754.8|205604.8|205750.4|205600.4|205759.2|205609.2|205750.4|205600.4|7
1635721640000|2021-10-31 23:07:20|205751.1|205601.1|205750.6|205600.6|205753.2|205603.2|205749|205599|4
1635721650000|2021-10-31 23:07:30|205755.2|205605.2|205759.9|205609.9|205760.6|205610.6|205752.5|205602.5|8
1635721660000|2021-10-31 23:07:40|205762.1|205612.1|205761|205611|205762.1|205612.1|205754.9|205604.9|12
1635721670000|2021-10-31 23:07:50|205757.8|205607.8|205756|205606|205757.8|205607.8|205752|205602|14
1635721680000|2021-10-31 23:08:00|205754.8|205604.8|205755.7|205605.7|205757.8|205607.8|205754.8|205604.8|5
1635721690000|2021-10-31 23:08:10|205756|205606|205754|205604|205756|205606|205754|205604|4
1635721700000|2021-10-31 23:08:20|205755.8|205605.8|205738.8|205588.8|205757.4|205607.4|205729.4|205579.4|24
1635721710000|2021-10-31 23:08:30|205731|205581|205715.5|205565.5|205739.6|205589.6|205712|205562|22
1635721720000|2021-10-31 23:08:40|205714.8|205564.8|205715.5|205565.5|205718|205568|205714.8|205564.8|11
1635721730000|2021-10-31 23:08:50|205715.9|205565.9|205714.7|205564.7|205718|205568|205714.7|205564.7|9
1635721740000|2021-10-31 23:09:00|205714.1|205564.1|205717.1|205567.1|205718.5|205568.5|205712.9|205562.9|13
1635721750000|2021-10-31 23:09:10|205715.5|205565.5|205720.5|205570.5|205720.6|205570.6|205713.3|205563.3|7
1635721760000|2021-10-31 23:09:20|205721.9|205571.9|205721.5|205571.5|205721.9|205571.9|205717.2|205567.2|7
1635721770000|2021-10-31 23:09:30|205717.6|205567.6|205717.4|205567.4|205717.6|205567.6|205713.5|205563.5|8
1635721780000|2021-10-31 23:09:40|205716.9|205566.9|205713.8|205563.8|205717|205567|205713.1|205563.1|10
1635721790000|2021-10-31 23:09:50|205713.9|205563.9|205713.1|205563.1|205715.9|205565.9|205710.3|205560.3|13
1635721800000|2021-10-31 23:10:00|205712.9|205562.9|205712.1|205562.1|205715|205565|205711|205561|13
1635721810000|2021-10-31 23:10:10|205712.2|205562.2|205720.4|205570.4|205720.4|205570.4|205712.2|205562.2|17
1635721820000|2021-10-31 23:10:20|205717.9|205567.9|205716.2|205566.2|205721.3|205571.3|205716.2|205566.2|9
1635721830000|2021-10-31 23:10:30|205720.4|205570.4|205718.8|205568.8|205720.4|205570.4|205713.3|205563.3|11
1635721840000|2021-10-31 23:10:40|205717.6|205567.6|205720.3|205570.3|205720.3|205570.3|205715.3|205565.3|7
1635721850000|2021-10-31 23:10:50|205719.9|205569.9|205721.2|205571.2|205721.2|205571.2|205717.7|205567.7|7
1635721860000|2021-10-31 23:11:00|205721.6|205571.6|205717.4|205567.4|205721.8|205571.8|205715.7|205565.7|13
1635721870000|2021-10-31 23:11:10|205712.8|205562.8|205714.4|205564.4|205716.2|205566.2|205711.1|205561.1|19
1635721880000|2021-10-31 23:11:20|205715|205565|205714.2|205564.2|205717.4|205567.4|205713.9|205563.9|21
1635721890000|2021-10-31 23:11:30|205714.7|205564.7|205714.5|205564.5|205716.1|205566.1|205713.8|205563.8|15
1635721900000|2021-10-31 23:11:40|205713.8|205563.8|205715.3|205565.3|205716.9|205566.9|205713.3|205563.3|8
1635721910000|2021-10-31 23:11:50|205715.5|205565.5|205716.2|205566.2|205716.2|205566.2|205713.7|205563.7|4
1635721920000|2021-10-31 23:12:00|205717|205567|205713.7|205563.7|205717.4|205567.4|205713.7|205563.7|17
1635721930000|2021-10-31 23:12:10|205713.2|205563.2|205716.3|205566.3|205717.7|205567.7|205713.1|205563.1|10
1635721940000|2021-10-31 23:12:20|205716.1|205566.1|205714.1|205564.1|205716.5|205566.5|205714.1|205564.1|16
1635721950000|2021-10-31 23:12:30|205714.8|205564.8|205714.9|205564.9|205714.9|205564.9|205713.4|205563.4|11
1635721960000|2021-10-31 23:12:40|205716.1|205566.1|205713.5|205563.5|205716.9|205566.9|205713.5|205563.5|7
1635721970000|2021-10-31 23:12:50|205711.7|205561.7|205710|205560|205713.3|205563.3|205709.6|205559.6|9
1635721980000|2021-10-31 23:13:00|205709|205559|205712.5|205562.5|205712.5|205562.5|205709|205559|8
1635721990000|2021-10-31 23:13:10|205711.4|205561.4|205713|205563|205713.8|205563.8|205710.4|205560.4|10
1635722000000|2021-10-31 23:13:20|205713.1|205563.1|205713.7|205563.7|205714.2|205564.2|205712.1|205562.1|10
1635722010000|2021-10-31 23:13:30|205713.2|205563.2|205717|205567|205718.3|205568.3|205712.5|205562.5|15
1635722020000|2021-10-31 23:13:40|205712.4|205562.4|205712.4|205562.4|205716.5|205566.5|205712.4|205562.4|21
1635722030000|2021-10-31 23:13:50|205715|205565|205713|205563|205717.5|205567.5|205712.5|205562.5|8
1635722040000|2021-10-31 23:14:00|205713.2|205563.2|205711.7|205561.7|205716.3|205566.3|205710.6|205560.6|19
1635722050000|2021-10-31 23:14:10|205711.2|205561.2|205710.3|205560.3|205713|205563|205709.9|205559.9|16
1635722060000|2021-10-31 23:14:20|205710.9|205560.9|205715.1|205565.1|205716.4|205566.4|205710.9|205560.9|11
1635722070000|2021-10-31 23:14:30|205710.7|205560.7|205717.2|205567.2|205717.2|205567.2|205710.7|205560.7|8
1635722080000|2021-10-31 23:14:40|205715|205565|205714.2|205564.2|205716.6|205566.6|205714.2|205564.2|5
1635722090000|2021-10-31 23:14:50|205715.3|205565.3|205709.8|205559.8|205715.8|205565.8|205709.8|205559.8|5
1635722100000|2021-10-31 23:15:00|205708.9|205558.9|205713|205563|205713.4|205563.4|205708.9|205558.9|15
1635722110000|2021-10-31 23:15:10|205711.3|205561.3|205712.8|205562.8|205713.9|205563.9|205710.5|205560.5|9
1635722120000|2021-10-31 23:15:20|205711.1|205561.1|205714.2|205564.2|205717|205567|205711|205561|9
1635722130000|2021-10-31 23:15:30|205713.8|205563.8|205720.6|205570.6|205721|205571|205713.8|205563.8|17
1635722140000|2021-10-31 23:15:40|205720|205570|205716.6|205566.6|205722|205572|205716.6|205566.6|19
1635722150000|2021-10-31 23:15:50|205715.3|205565.3|205712.6|205562.6|205716.4|205566.4|205712.4|205562.4|9
1635722160000|2021-10-31 23:16:00|205712.1|205562.1|205681.1|205531.1|205715.1|205565.1|205676.2|205526.2|16
1635722170000|2021-10-31 23:16:10|205678.1|205528.1|205677.9|205527.9|205682.4|205532.4|205676.5|205526.5|21
1635722180000|2021-10-31 23:16:20|205677.5|205527.5|205677|205527|205678.9|205528.9|205675.4|205525.4|10
1635722190000|2021-10-31 23:16:30|205677.4|205527.4|205673.6|205523.6|205677.4|205527.4|205669.1|205519.1|10
1635722200000|2021-10-31 23:16:40|205673.7|205523.7|205673.9|205523.9|205675|205525|205672.2|205522.2|16
1635722210000|2021-10-31 23:16:50|205670.1|205520.1|205677.2|205527.2|205677.3|205527.3|205669.3|205519.3|16
1635722220000|2021-10-31 23:17:00|205676.8|205526.8|205675|205525|205676.8|205526.8|205672.4|205522.4|11
1635722230000|2021-10-31 23:17:10|205678.9|205528.9|205677.4|205527.4|205679.8|205529.8|205677.4|205527.4|8
1635722240000|2021-10-31 23:17:20|205677|205527|205681.2|205531.2|205681.6|205531.6|205660.7|205510.7|12
1635722250000|2021-10-31 23:17:30|205669.6|205519.6|205674.9|205524.9|205679|205529|205669.4|205519.4|13
1635722260000|2021-10-31 23:17:40|205675.1|205525.1|205675.1|205525.1|205677.1|205527.1|205671.3|205521.3|12
1635722270000|2021-10-31 23:17:50|205673.3|205523.3|205674.1|205524.1|205675.5|205525.5|205668.5|205518.5|5
1635722280000|2021-10-31 23:18:00|205673.5|205523.5|205677.8|205527.8|205677.8|205527.8|205673.3|205523.3|6
1635722290000|2021-10-31 23:18:10|205674.2|205524.2|205676.3|205526.3|205679.3|205529.3|205674.2|205524.2|11
1635722300000|2021-10-31 23:18:20|205676.4|205526.4|205669|205519|205678.2|205528.2|205669|205519|15
1635722310000|2021-10-31 23:18:30|205669.8|205519.8|205667.7|205517.7|205671.2|205521.2|205667.7|205517.7|5
1635722320000|2021-10-31 23:18:40|205661.1|205511.1|205666.1|205516.1|205667.6|205517.6|205661.1|205511.1|5
1635722330000|2021-10-31 23:18:50|205665.2|205515.2|205673.2|205523.2|205673.2|205523.2|205660.8|205510.8|6
1635722340000|2021-10-31 23:19:00|205667.7|205517.7|205673.8|205523.8|205674.8|205524.8|205667.7|205517.7|5
1635722350000|2021-10-31 23:19:10|205672.4|205522.4|205669.4|205519.4|205674.7|205524.7|205669.4|205519.4|6
1635722360000|2021-10-31 23:19:20|205671.3|205521.3|205671|205521|205673.5|205523.5|205665.3|205515.3|10
1635722370000|2021-10-31 23:19:30|205667.6|205517.6|205674.3|205524.3|205674.7|205524.7|205664.7|205514.7|18
1635722380000|2021-10-31 23:19:40|205675.2|205525.2|205672.6|205522.6|205675.7|205525.7|205671.6|205521.6|9
1635722390000|2021-10-31 23:19:50|205671.8|205521.8|205669.7|205519.7|205673.4|205523.4|205668.7|205518.7|10
1635722400000|2021-10-31 23:20:00|205670.8|205520.8|205674.1|205524.1|205674.1|205524.1|205668.3|205518.3|9
1635722410000|2021-10-31 23:20:10|205664.2|205514.2|205669.4|205519.4|205675.3|205525.3|205664.2|205514.2|4
1635722420000|2021-10-31 23:20:20|205673.7|205523.7|205682|205532|205682|205532|205669.5|205519.5|14
1635722430000|2021-10-31 23:20:30|205679.6|205529.6|205677|205527|205679.6|205529.6|205674.4|205524.4|14
1635722440000|2021-10-31 23:20:40|205679|205529|205723.2|205573.2|205728.7|205578.7|205676.4|205526.4|15
1635722450000|2021-10-31 23:20:50|205717.8|205567.8|205713.7|205563.7|205720.1|205570.1|205713.7|205563.7|18
1635722460000|2021-10-31 23:21:00|205710.4|205560.4|205712.5|205562.5|205715.1|205565.1|205707.9|205557.9|11
1635722470000|2021-10-31 23:21:10|205710.1|205560.1|205707.9|205557.9|205710.3|205560.3|205707.9|205557.9|6
1635722480000|2021-10-31 23:21:20|205711.4|205561.4|205710.7|205560.7|205711.4|205561.4|205710.1|205560.1|5
1635722490000|2021-10-31 23:21:30|205709.4|205559.4|205673.7|205523.7|205713.8|205563.8|205673.7|205523.7|7
1635722500000|2021-10-31 23:21:40|205667|205517|205679.1|205529.1|205685.5|205535.5|205667|205517|26
1635722510000|2021-10-31 23:21:50|205679.6|205529.6|205676.2|205526.2|205679.6|205529.6|205673.8|205523.8|7
1635722520000|2021-10-31 23:22:00|205676.6|205526.6|205677.5|205527.5|205680|205530|205676.6|205526.6|10
1635722530000|2021-10-31 23:22:10|205677.2|205527.2|205724|205574|205726.1|205576.1|205673.6|205523.6|14
1635722540000|2021-10-31 23:22:20|205724.8|205574.8|205716.6|205566.6|205724.8|205574.8|205711.1|205561.1|12
1635722550000|2021-10-31 23:22:30|205715.2|205565.2|205717.3|205567.3|205717.3|205567.3|205709|205559|9
1635722560000|2021-10-31 23:22:40|205714|205564|205718|205568|205718|205568|205713.8|205563.8|10
1635722570000|2021-10-31 23:22:50|205717.2|205567.2|205719.3|205569.3|205721|205571|205716.8|205566.8|11
1635722580000|2021-10-31 23:23:00|205717.3|205567.3|205713|205563|205721.9|205571.9|205711.7|205561.7|11
1635722590000|2021-10-31 23:23:10|205712.1|205562.1|205715.2|205565.2|205718.2|205568.2|205712.1|205562.1|10
1635722600000|2021-10-31 23:23:20|205714.6|205564.6|205721.4|205571.4|205721.5|205571.5|205713.7|205563.7|16
1635722610000|2021-10-31 23:23:30|205718.5|205568.5|205710|205560|205719.9|205569.9|205706.2|205556.2|11
1635722620000|2021-10-31 23:23:40|205712|205562|205691.4|205541.4|205712|205562|205690.6|205540.6|8
1635722630000|2021-10-31 23:23:50|205690.1|205540.1|205690.9|205540.9|205693.3|205543.3|205690.1|205540.1|5
1635722640000|2021-10-31 23:24:00|205699.2|205549.2|205711.8|205561.8|205717.8|205567.8|205698.1|205548.1|18
1635722650000|2021-10-31 23:24:10|205712.2|205562.2|205720|205570|205720|205570|205711.6|205561.6|11
1635722660000|2021-10-31 23:24:20|205719.7|205569.7|205722|205572|205722|205572|205715.1|205565.1|18
1635722670000|2021-10-31 23:24:30|205722.4|205572.4|205718.9|205568.9|205724|205574|205718.9|205568.9|11
1635722680000|2021-10-31 23:24:40|205717.7|205567.7|205721.9|205571.9|205721.9|205571.9|205716.4|205566.4|16
1635722690000|2021-10-31 23:24:50|205718.1|205568.1|205714.7|205564.7|205719.8|205569.8|205714.4|205564.4|11
1635722700000|2021-10-31 23:25:00|205712|205562|205713.9|205563.9|205724.3|205574.3|205710.5|205560.5|11
1635722710000|2021-10-31 23:25:10|205721.1|205571.1|205715.1|205565.1|205721.1|205571.1|205706.5|205556.5|5
1635722720000|2021-10-31 23:25:20|205713.4|205563.4|205709.2|205559.2|205713.7|205563.7|205709.2|205559.2|6
1635722730000|2021-10-31 23:25:30|205710.2|205560.2|205709.9|205559.9|205714.7|205564.7|205708.5|205558.5|7
1635722740000|2021-10-31 23:25:40|205708.9|205558.9|205722|205572|205722|205572|205708.8|205558.8|8
1635722750000|2021-10-31 23:25:50|205719.6|205569.6|205718.9|205568.9|205722.6|205572.6|205711.9|205561.9|12
1635722760000|2021-10-31 23:26:00|205718|205568|205704.2|205554.2|205718|205568|205704.2|205554.2|16
1635722770000|2021-10-31 23:26:10|205707.8|205557.8|205703.1|205553.1|205707.8|205557.8|205699.4|205549.4|7
1635722780000|2021-10-31 23:26:20|205703.4|205553.4|205698.8|205548.8|205703.4|205553.4|205696.3|205546.3|6
1635722790000|2021-10-31 23:26:30|205696.8|205546.8|205708.3|205558.3|205708.3|205558.3|205696.3|205546.3|4
1635722800000|2021-10-31 23:26:40|205705.6|205555.6|205706.7|205556.7|205710.4|205560.4|205704.1|205554.1|5
1635722810000|2021-10-31 23:26:50|205709.2|205559.2|205703.8|205553.8|205713.3|205563.3|205698.5|205548.5|12
1635722820000|2021-10-31 23:27:00|205702.4|205552.4|205702.2|205552.2|205705.5|205555.5|205700.9|205550.9|15
1635722830000|2021-10-31 23:27:10|205700.1|205550.1|205703.3|205553.3|205704.2|205554.2|205699.9|205549.9|16
1635722840000|2021-10-31 23:27:20|205702.5|205552.5|205702.9|205552.9|205704|205554|205701.3|205551.3|11
1635722850000|2021-10-31 23:27:30|205704.1|205554.1|205703.7|205553.7|205704.1|205554.1|205702.2|205552.2|4
1635722860000|2021-10-31 23:27:40|205703.6|205553.6|205711.1|205561.1|205714.7|205564.7|205703.6|205553.6|11
1635722870000|2021-10-31 23:27:50|205713.6|205563.6|205715.2|205565.2|205715.2|205565.2|205710|205560|11
1635722880000|2021-10-31 23:28:00|205712.2|205562.2|205708.2|205558.2|205714.8|205564.8|205708.2|205558.2|8
1635722890000|2021-10-31 23:28:10|205708.7|205558.7|205716.2|205566.2|205716.4|205566.4|205708.1|205558.1|10
1635722900000|2021-10-31 23:28:20|205715|205565|205700.2|205550.2|205717|205567|205699.5|205549.5|17
1635722910000|2021-10-31 23:28:30|205697.7|205547.7|205701.3|205551.3|205704.1|205554.1|205697.7|205547.7|20
1635722920000|2021-10-31 23:28:40|205700.3|205550.3|205700.3|205550.3|205701.2|205551.2|205697.3|205547.3|11
1635722930000|2021-10-31 23:28:50|205699.7|205549.7|205702.1|205552.1|205704.6|205554.6|205698.4|205548.4|8
1635722940000|2021-10-31 23:29:00|205704.4|205554.4|205702.9|205552.9|205708.6|205558.6|205696|205546|13
1635722950000|2021-10-31 23:29:10|205701.9|205551.9|205701.4|205551.4|205707.6|205557.6|205700.9|205550.9|11
1635722960000|2021-10-31 23:29:20|205702|205552|205696.9|205546.9|205716.4|205566.4|205689.5|205539.5|15
1635722970000|2021-10-31 23:29:30|205692.1|205542.1|205712.7|205562.7|205712.7|205562.7|205692.1|205542.1|13
1635722980000|2021-10-31 23:29:40|205713.1|205563.1|205708.5|205558.5|205714.5|205564.5|205703.6|205553.6|16
1635722990000|2021-10-31 23:29:50|205708.4|205558.4|205710.8|205560.8|205714.4|205564.4|205707.6|205557.6|10
1635723000000|2021-10-31 23:30:00|205710.9|205560.9|205719|205569|205719|205569|205707.3|205557.3|15
1635723010000|2021-10-31 23:30:10|205719.4|205569.4|205713.6|205563.6|205722.5|205572.5|205713.6|205563.6|12
1635723020000|2021-10-31 23:30:20|205713.3|205563.3|205718.3|205568.3|205723|205573|205713.3|205563.3|18
1635723030000|2021-10-31 23:30:30|205720.2|205570.2|205709.4|205559.4|205720.2|205570.2|205692.8|205542.8|13
1635723040000|2021-10-31 23:30:40|205705.7|205555.7|205707.5|205557.5|205711.4|205561.4|205705.7|205555.7|10
1635723050000|2021-10-31 23:30:50|205705.8|205555.8|205705.2|205555.2|205706.5|205556.5|205703.9|205553.9|8
1635723060000|2021-10-31 23:31:00|205701.8|205551.8|205706.3|205556.3|205709.5|205559.5|205701.8|205551.8|13
1635723070000|2021-10-31 23:31:10|205704.8|205554.8|205691.9|205541.9|205707.9|205557.9|205686.9|205536.9|19
1635723080000|2021-10-31 23:31:20|205691.1|205541.1|205691.4|205541.4|205692.9|205542.9|205689.6|205539.6|8
1635723090000|2021-10-31 23:31:30|205692|205542|205714.8|205564.8|205720.3|205570.3|205692|205542|18
1635723100000|2021-10-31 23:31:40|205700.5|205550.5|205701.6|205551.6|205706.3|205556.3|205699.1|205549.1|12
1635723110000|2021-10-31 23:31:50|205699.1|205549.1|205698.6|205548.6|205699.5|205549.5|205696.9|205546.9|6
1635723120000|2021-10-31 23:32:00|205699.4|205549.4|205687.1|205537.1|205699.4|205549.4|205677.4|205527.4|19
1635723130000|2021-10-31 23:32:10|205687.8|205537.8|205686.6|205536.6|205692.9|205542.9|205686.4|205536.4|25
1635723140000|2021-10-31 23:32:20|205686.8|205536.8|205682.2|205532.2|205687.5|205537.5|205682.2|205532.2|14
1635723150000|2021-10-31 23:32:30|205681.9|205531.9|205675.1|205525.1|205683.7|205533.7|205675.1|205525.1|10
1635723160000|2021-10-31 23:32:40|205677.5|205527.5|205681|205531|205687|205537|205677.5|205527.5|9
1635723170000|2021-10-31 23:32:50|205681.7|205531.7|205682.1|205532.1|205683.7|205533.7|205681.7|205531.7|7
1635723180000|2021-10-31 23:33:00|205679.6|205529.6|205683.2|205533.2|205684.6|205534.6|205679.4|205529.4|8
1635723190000|2021-10-31 23:33:10|205682.4|205532.4|205679.6|205529.6|205682.4|205532.4|205677.4|205527.4|10
1635723200000|2021-10-31 23:33:20|205679.5|205529.5|205679.2|205529.2|205679.9|205529.9|205677.5|205527.5|6
1635723210000|2021-10-31 23:33:30|205680.8|205530.8|205679.2|205529.2|205684|205534|205679.2|205529.2|6
1635723220000|2021-10-31 23:33:40|205676.7|205526.7|205682.1|205532.1|205682.1|205532.1|205676.7|205526.7|6
1635723230000|2021-10-31 23:33:50|205685.3|205535.3|205682.8|205532.8|205685.8|205535.8|205680.6|205530.6|14
1635723240000|2021-10-31 23:34:00|205683.7|205533.7|205678.3|205528.3|205684|205534|205674.7|205524.7|10
1635723250000|2021-10-31 23:34:10|205675.6|205525.6|205678.6|205528.6|205685.5|205535.5|205675.6|205525.6|10
1635723260000|2021-10-31 23:34:20|205678.3|205528.3|205684.9|205534.9|205684.9|205534.9|205678.3|205528.3|6
1635723270000|2021-10-31 23:34:30|205678.4|205528.4|205682.3|205532.3|205682.4|205532.4|205678.4|205528.4|11
1635723280000|2021-10-31 23:34:40|205679.6|205529.6|205682.9|205532.9|205684.8|205534.8|205679.6|205529.6|8
1635723290000|2021-10-31 23:34:50|205681.1|205531.1|205680.5|205530.5|205681.1|205531.1|205679.4|205529.4|5
1635723300000|2021-10-31 23:35:00|205679.8|205529.8|205671.8|205521.8|205684.3|205534.3|205668.8|205518.8|12
1635723310000|2021-10-31 23:35:10|205675.7|205525.7|205672|205522|205678.1|205528.1|205669.2|205519.2|14
1635723320000|2021-10-31 23:35:20|205671.9|205521.9|205674.2|205524.2|205674.8|205524.8|205665.5|205515.5|13
1635723330000|2021-10-31 23:35:30|205672.4|205522.4|205674|205524|205674|205524|205671.6|205521.6|10
1635723340000|2021-10-31 23:35:40|205675.8|205525.8|205674.5|205524.5|205676.5|205526.5|205674.5|205524.5|9
1635723350000|2021-10-31 23:35:50|205672.1|205522.1|205674.7|205524.7|205675.7|205525.7|205671.8|205521.8|12
1635723360000|2021-10-31 23:36:00|205669.7|205519.7|205668.8|205518.8|205674.5|205524.5|205668.8|205518.8|9
1635723370000|2021-10-31 23:36:10|205669.6|205519.6|205666.8|205516.8|205672.5|205522.5|205666.8|205516.8|6
1635723380000|2021-10-31 23:36:20|205668.1|205518.1|205671.2|205521.2|205672.8|205522.8|205667.7|205517.7|7
1635723390000|2021-10-31 23:36:30|205671.6|205521.6|205674.8|205524.8|205676.1|205526.1|205670.1|205520.1|9
1635723400000|2021-10-31 23:36:40|205674.1|205524.1|205675.7|205525.7|205677.2|205527.2|205674.1|205524.1|6
1635723410000|2021-10-31 23:36:50|205669.1|205519.1|205682.8|205532.8|205684.4|205534.4|205669.1|205519.1|21
1635723420000|2021-10-31 23:37:00|205680.8|205530.8|205677|205527|205680.8|205530.8|205673.8|205523.8|12
1635723430000|2021-10-31 23:37:10|205670.2|205520.2|205674.9|205524.9|205675.2|205525.2|205667.1|205517.1|10
1635723440000|2021-10-31 23:37:20|205674.5|205524.5|205667.6|205517.6|205680.6|205530.6|205662.4|205512.4|19
1635723450000|2021-10-31 23:37:30|205667.8|205517.8|205674.1|205524.1|205677.5|205527.5|205666.7|205516.7|13
1635723460000|2021-10-31 23:37:40|205673.4|205523.4|205669.7|205519.7|205673.4|205523.4|205669.7|205519.7|4
1635723470000|2021-10-31 23:37:50|205670.3|205520.3|205680.5|205530.5|205683.3|205533.3|205670.3|205520.3|19
1635723480000|2021-10-31 23:38:00|205679.7|205529.7|205678.5|205528.5|205683.8|205533.8|205678.5|205528.5|11
1635723490000|2021-10-31 23:38:10|205672.6|205522.6|205675.2|205525.2|205675.2|205525.2|205672.3|205522.3|9
1635723500000|2021-10-31 23:38:20|205675.5|205525.5|205681.5|205531.5|205684.1|205534.1|205675.5|205525.5|10
1635723510000|2021-10-31 23:38:30|205683.1|205533.1|205674.7|205524.7|205684.3|205534.3|205674.7|205524.7|8
1635723520000|2021-10-31 23:38:40|205676.3|205526.3|205681|205531|205685.1|205535.1|205676.3|205526.3|16
1635723530000|2021-10-31 23:38:50|205679.5|205529.5|205680.9|205530.9|205680.9|205530.9|205677.6|205527.6|8
1635723540000|2021-10-31 23:39:00|205681.7|205531.7|205676.3|205526.3|205682.2|205532.2|205674.3|205524.3|14
1635723550000|2021-10-31 23:39:10|205675|205525|205674.4|205524.4|205676.5|205526.5|205674.4|205524.4|7
1635723560000|2021-10-31 23:39:20|205673.2|205523.2|205673.5|205523.5|205676.8|205526.8|205673.2|205523.2|8
1635723570000|2021-10-31 23:39:30|205676.4|205526.4|205678.3|205528.3|205679.4|205529.4|205666.3|205516.3|5
1635723580000|2021-10-31 23:39:40|205675.1|205525.1|205675.6|205525.6|205677.8|205527.8|205672.2|205522.2|9
1635723590000|2021-10-31 23:39:50|205675|205525|205681|205531|205681.2|205531.2|205666.4|205516.4|9
1635723600000|2021-10-31 23:40:00|205679.5|205529.5|205680.3|205530.3|205682.6|205532.6|205678.2|205528.2|6
1635723610000|2021-10-31 23:40:10|205679.6|205529.6|205676.9|205526.9|205680|205530|205673.4|205523.4|10
1635723620000|2021-10-31 23:40:20|205677.2|205527.2|205677.9|205527.9|205677.9|205527.9|205677|205527|5
1635723630000|2021-10-31 23:40:30|205677.8|205527.8|205680.7|205530.7|205680.7|205530.7|205673.5|205523.5|6
1635723640000|2021-10-31 23:40:40|205677.1|205527.1|205673.4|205523.4|205677.1|205527.1|205672.1|205522.1|19
1635723650000|2021-10-31 23:40:50|205673.5|205523.5|205666.2|205516.2|205675.9|205525.9|205665.6|205515.6|8
1635723660000|2021-10-31 23:41:00|205665.2|205515.2|205682|205532|205683.9|205533.9|205665.2|205515.2|16
1635723670000|2021-10-31 23:41:10|205679.8|205529.8|205683|205533|205684|205534|205679.8|205529.8|7
1635723680000|2021-10-31 23:41:20|205681.9|205531.9|205682.6|205532.6|205682.6|205532.6|205677|205527|10
1635723690000|2021-10-31 23:41:30|205683|205533|205683.3|205533.3|205685.6|205535.6|205677.6|205527.6|10
1635723700000|2021-10-31 23:41:40|205681.1|205531.1|205672.8|205522.8|205683.1|205533.1|205666.8|205516.8|15
1635723710000|2021-10-31 23:41:50|205677.9|205527.9|205673.6|205523.6|205684.1|205534.1|205673.5|205523.5|10
1635723720000|2021-10-31 23:42:00|205671.1|205521.1|205675.6|205525.6|205676.6|205526.6|205670.8|205520.8|8
1635723730000|2021-10-31 23:42:10|205681.2|205531.2|205680.2|205530.2|205681.2|205531.2|205674.4|205524.4|11
1635723740000|2021-10-31 23:42:20|205679.4|205529.4|205669.1|205519.1|205685.6|205535.6|205669.1|205519.1|6
1635723750000|2021-10-31 23:42:30|205687|205537|205680.4|205530.4|205687|205537|205679.9|205529.9|6
1635723760000|2021-10-31 23:42:40|205674.6|205524.6|205668.8|205518.8|205677.6|205527.6|205668.8|205518.8|9
1635723770000|2021-10-31 23:42:50|205664.8|205514.8|205673.4|205523.4|205679.8|205529.8|205664.8|205514.8|19
1635723780000|2021-10-31 23:43:00|205672.9|205522.9|205670.2|205520.2|205676.2|205526.2|205668.2|205518.2|14
1635723790000|2021-10-31 23:43:10|205669.6|205519.6|205668.7|205518.7|205671.2|205521.2|205668.7|205518.7|10
1635723800000|2021-10-31 23:43:20|205668.1|205518.1|205675.4|205525.4|205676.1|205526.1|205667.4|205517.4|9
1635723810000|2021-10-31 23:43:30|205675.1|205525.1|205671.3|205521.3|205675.6|205525.6|205667.2|205517.2|18
1635723820000|2021-10-31 23:43:40|205672.4|205522.4|205670|205520|205673.8|205523.8|205668.7|205518.7|13
1635723830000|2021-10-31 23:43:50|205671.7|205521.7|205664.6|205514.6|205671.7|205521.7|205663.2|205513.2|9
1635723840000|2021-10-31 23:44:00|205632.4|205482.4|205632.6|205482.6|205634|205484|205623|205473|16
1635723850000|2021-10-31 23:44:10|205631.8|205481.8|205628.6|205478.6|205631.8|205481.8|205628|205478|13
1635723860000|2021-10-31 23:44:20|205629.7|205479.7|205628|205478|205631.3|205481.3|205624.8|205474.8|14
1635723870000|2021-10-31 23:44:30|205631|205481|205631.3|205481.3|205635.4|205485.4|205630.5|205480.5|12
1635723880000|2021-10-31 23:44:40|205629.7|205479.7|205631.5|205481.5|205635|205485|205629.7|205479.7|7
1635723890000|2021-10-31 23:44:50|205631.6|205481.6|205627.8|205477.8|205631.6|205481.6|205627.8|205477.8|7
1635723900000|2021-10-31 23:45:00|205626.8|205476.8|205630.9|205480.9|205631.5|205481.5|205622.8|205472.8|14
1635723910000|2021-10-31 23:45:10|205629.4|205479.4|205631.5|205481.5|205633.5|205483.5|205629.4|205479.4|11
1635723920000|2021-10-31 23:45:20|205629.9|205479.9|205635.7|205485.7|205635.7|205485.7|205629.9|205479.9|7
1635723930000|2021-10-31 23:45:30|205632.5|205482.5|205633.8|205483.8|205633.8|205483.8|205632.1|205482.1|8
1635723940000|2021-10-31 23:45:40|205634.3|205484.3|205631.1|205481.1|205638.9|205488.9|205628.2|205478.2|18
1635723950000|2021-10-31 23:45:50|205624.4|205474.4|205626.1|205476.1|205626.1|205476.1|205620.1|205470.1|11
1635723960000|2021-10-31 23:46:00|205626.5|205476.5|205622.4|205472.4|205626.8|205476.8|205622.4|205472.4|6
1635723970000|2021-10-31 23:46:10|205622.1|205472.1|205621.4|205471.4|205625.4|205475.4|205621.4|205471.4|6
1635723980000|2021-10-31 23:46:20|205629.7|205479.7|205632.4|205482.4|205632.5|205482.5|205628|205478|14
1635723990000|2021-10-31 23:46:30|205632.6|205482.6|205629.3|205479.3|205633.3|205483.3|205621.9|205471.9|17
1635724000000|2021-10-31 23:46:40|205629|205479|205624.3|205474.3|205629.3|205479.3|205624.3|205474.3|7
1635724010000|2021-10-31 23:46:50|205624.9|205474.9|205626.7|205476.7|205628.1|205478.1|205623.4|205473.4|12
1635724020000|2021-10-31 23:47:00|205627.8|205477.8|205624.1|205474.1|205627.8|205477.8|205624.1|205474.1|6
1635724030000|2021-10-31 23:47:10|205624.3|205474.3|205628.3|205478.3|205628.3|205478.3|205624.3|205474.3|8
1635724040000|2021-10-31 23:47:20|205629.9|205479.9|205624.9|205474.9|205633.5|205483.5|205624.9|205474.9|5
1635724050000|2021-10-31 23:47:30|205624.1|205474.1|205627.6|205477.6|205632.3|205482.3|205624.1|205474.1|5
1635724060000|2021-10-31 23:47:40|205623.8|205473.8|205625.1|205475.1|205627.6|205477.6|205620.4|205470.4|13
1635724070000|2021-10-31 23:47:50|205624.8|205474.8|205624.8|205474.8|205625.4|205475.4|205622.6|205472.6|8
1635724080000|2021-10-31 23:48:00|205626.2|205476.2|205625.8|205475.8|205629.2|205479.2|205624.2|205474.2|13
1635724090000|2021-10-31 23:48:10|205626.4|205476.4|205631.4|205481.4|205634|205484|205626.4|205476.4|21
1635724100000|2021-10-31 23:48:20|205631.7|205481.7|205631|205481|205633|205483|205630.3|205480.3|14
1635724110000|2021-10-31 23:48:30|205631.2|205481.2|205626.4|205476.4|205632|205482|205625.8|205475.8|19
1635724120000|2021-10-31 23:48:40|205626.7|205476.7|205632.3|205482.3|205632.3|205482.3|205625.9|205475.9|11
1635724130000|2021-10-31 23:48:50|205631.8|205481.8|205634.5|205484.5|205634.5|205484.5|205630.8|205480.8|10
1635724140000|2021-10-31 23:49:00|205633.9|205483.9|205634.6|205484.6|205636.8|205486.8|205630.6|205480.6|8
1635724150000|2021-10-31 23:49:10|205633.2|205483.2|205634.8|205484.8|205635.7|205485.7|205633.2|205483.2|6
1635724160000|2021-10-31 23:49:20|205634.7|205484.7|205634.8|205484.8|205638|205488|205630.3|205480.3|14
1635724170000|2021-10-31 23:49:30|205627|205477|205626.4|205476.4|205632.2|205482.2|205615.9|205465.9|14
1635724180000|2021-10-31 23:49:40|205625.6|205475.6|205627.2|205477.2|205629.3|205479.3|205621.9|205471.9|11
1635724190000|2021-10-31 23:49:50|205627.9|205477.9|205626|205476|205627.9|205477.9|205624.5|205474.5|9
1635724200000|2021-10-31 23:50:00|205628.5|205478.5|205629.5|205479.5|205629.9|205479.9|205626.2|205476.2|7
1635724210000|2021-10-31 23:50:10|205628.9|205478.9|205623.9|205473.9|205630.9|205480.9|205623.9|205473.9|7
1635724220000|2021-10-31 23:50:20|205624|205474|205622.7|205472.7|205627.5|205477.5|205620.4|205470.4|9
1635724230000|2021-10-31 23:50:30|205625.3|205475.3|205631.3|205481.3|205631.3|205481.3|205624.9|205474.9|13
1635724240000|2021-10-31 23:50:40|205627.2|205477.2|205622.3|205472.3|205630.6|205480.6|205622.3|205472.3|5
1635724250000|2021-10-31 23:50:50|205620.5|205470.5|205625|205475|205625.7|205475.7|205620.5|205470.5|13
1635724260000|2021-10-31 23:51:00|205627.3|205477.3|205632.3|205482.3|205632.3|205482.3|205625.7|205475.7|7
1635724270000|2021-10-31 23:51:10|205630.3|205480.3|205634.5|205484.5|205636.2|205486.2|205630.3|205480.3|15
1635724280000|2021-10-31 23:51:20|205636.1|205486.1|205633.1|205483.1|205637.2|205487.2|205628.6|205478.6|7
1635724290000|2021-10-31 23:51:30|205636.1|205486.1|205631.2|205481.2|205636.1|205486.1|205625.7|205475.7|13
1635724300000|2021-10-31 23:51:40|205630.8|205480.8|205634|205484|205634.5|205484.5|205625.4|205475.4|19
1635724310000|2021-10-31 23:51:50|205633.4|205483.4|205631.3|205481.3|205634.1|205484.1|205630.5|205480.5|8
1635724320000|2021-10-31 23:52:00|205630.8|205480.8|205630.5|205480.5|205634.6|205484.6|205627.3|205477.3|15
1635724330000|2021-10-31 23:52:10|205632.8|205482.8|205633.9|205483.9|205633.9|205483.9|205629.9|205479.9|11
1635724340000|2021-10-31 23:52:20|205635.6|205485.6|205634.2|205484.2|205637.4|205487.4|205631.8|205481.8|6
1635724350000|2021-10-31 23:52:30|205625.3|205475.3|205625.2|205475.2|205636.6|205486.6|205625.2|205475.2|4
1635724360000|2021-10-31 23:52:40|205618.2|205468.2|205629.4|205479.4|205639.4|205489.4|205618.2|205468.2|8
1635724370000|2021-10-31 23:52:50|205625.3|205475.3|205630.6|205480.6|205630.8|205480.8|205623.1|205473.1|14
1635724380000|2021-10-31 23:53:00|205627.3|205477.3|205628.6|205478.6|205630.1|205480.1|205627.3|205477.3|8
1635724390000|2021-10-31 23:53:10|205630.3|205480.3|205630.4|205480.4|205636.5|205486.5|205626.8|205476.8|8
1635724400000|2021-10-31 23:53:20|205633.6|205483.6|205628.9|205478.9|205633.6|205483.6|205628.5|205478.5|7
1635724410000|2021-10-31 23:53:30|205630.7|205480.7|205630.9|205480.9|205631.3|205481.3|205624.2|205474.2|9
1635724420000|2021-10-31 23:53:40|205631.2|205481.2|205628.9|205478.9|205632.4|205482.4|205628.9|205478.9|11
1635724430000|2021-10-31 23:53:50|205631.2|205481.2|205630.7|205480.7|205631.2|205481.2|205628.2|205478.2|8
1635724440000|2021-10-31 23:54:00|205632.8|205482.8|205629.8|205479.8|205635.6|205485.6|205629.7|205479.7|8
1635724450000|2021-10-31 23:54:10|205632.6|205482.6|205628.9|205478.9|205636.9|205486.9|205627.7|205477.7|13
1635724460000|2021-10-31 23:54:20|205623.2|205473.2|205629.2|205479.2|205629.9|205479.9|205622.4|205472.4|6
1635724470000|2021-10-31 23:54:30|205624.4|205474.4|205626.4|205476.4|205630.3|205480.3|205624.4|205474.4|8
1635724480000|2021-10-31 23:54:40|205626.2|205476.2|205627.6|205477.6|205632.1|205482.1|205626.2|205476.2|8
1635724490000|2021-10-31 23:54:50|205626.3|205476.3|205632.8|205482.8|205633|205483|205621.6|205471.6|9
1635724500000|2021-10-31 23:55:00|205634.1|205484.1|205624.1|205474.1|205634.1|205484.1|205624.1|205474.1|10
1635724510000|2021-10-31 23:55:10|205623.5|205473.5|205621.1|205471.1|205624.8|205474.8|205619.3|205469.3|4
1635724520000|2021-10-31 23:55:20|205618.9|205468.9|205626.7|205476.7|205626.7|205476.7|205618.9|205468.9|4
1635724530000|2021-10-31 23:55:30|205622.5|205472.5|205619|205469|205629|205479|205619|205469|15
1635724540000|2021-10-31 23:55:40|205624.2|205474.2|205621.6|205471.6|205624.7|205474.7|205621.6|205471.6|8
1635724550000|2021-10-31 23:55:50|205624|205474|205621.3|205471.3|205624|205474|205618.3|205468.3|9
1635724560000|2021-10-31 23:56:00|205621.4|205471.4|205630.7|205480.7|205637.8|205487.8|205621.4|205471.4|12
1635724570000|2021-10-31 23:56:10|205626.9|205476.9|205629.8|205479.8|205635.7|205485.7|205626.9|205476.9|8
1635724580000|2021-10-31 23:56:20|205625.1|205475.1|205633.1|205483.1|205633.9|205483.9|205622.6|205472.6|7
1635724590000|2021-10-31 23:56:30|205629.9|205479.9|205625.3|205475.3|205630.4|205480.4|205625.3|205475.3|7
1635724600000|2021-10-31 23:56:40|205617.7|205467.7|205628.3|205478.3|205629.8|205479.8|205617.7|205467.7|10
1635724610000|2021-10-31 23:56:50|205627|205477|205628.2|205478.2|205631.4|205481.4|205627|205477|6
1635724620000|2021-10-31 23:57:00|205630.1|205480.1|205635.3|205485.3|205635.3|205485.3|205625.6|205475.6|7
1635724630000|2021-10-31 23:57:10|205613.8|205463.8|205633.2|205483.2|205637.7|205487.7|205613.4|205463.4|11
1635724640000|2021-10-31 23:57:20|205630.2|205480.2|205622.6|205472.6|205632.9|205482.9|205622.6|205472.6|14
1635724650000|2021-10-31 23:57:30|205624.3|205474.3|205628.2|205478.2|205630.4|205480.4|205624.3|205474.3|12
1635724660000|2021-10-31 23:57:40|205626.5|205476.5|205626.9|205476.9|205633|205483|205626.5|205476.5|8
1635724670000|2021-10-31 23:57:50|205624|205474|205634.7|205484.7|205634.7|205484.7|205623.7|205473.7|8
1635724680000|2021-10-31 23:58:00|205634.2|205484.2|205637.1|205487.1|205637.1|205487.1|205631.3|205481.3|10
1635724690000|2021-10-31 23:58:10|205633.1|205483.1|205631.4|205481.4|205634.7|205484.7|205626.2|205476.2|18
1635724700000|2021-10-31 23:58:20|205627.8|205477.8|205628.7|205478.7|205630.4|205480.4|205626.1|205476.1|15
1635724710000|2021-10-31 23:58:30|205631.1|205481.1|205624.5|205474.5|205631.7|205481.7|205623.1|205473.1|7
1635724720000|2021-10-31 23:58:40|205624.1|205474.1|205627.6|205477.6|205627.8|205477.8|205624.1|205474.1|8
1635724730000|2021-10-31 23:58:50|205620.2|205470.2|205626.2|205476.2|205626.2|205476.2|205620.2|205470.2|13
1635724740000|2021-10-31 23:59:00|205624.5|205474.5|205630|205480|205632.3|205482.3|205623.2|205473.2|16
1635724750000|2021-10-31 23:59:10|205627.5|205477.5|205623.4|205473.4|205631.1|205481.1|205623.4|205473.4|8
1635724760000|2021-10-31 23:59:20|205627.6|205477.6|205624.8|205474.8|205629.5|205479.5|205623.8|205473.8|9
1635724770000|2021-10-31 23:59:30|205627.1|205477.1|205628.3|205478.3|205633.7|205483.7|205626.1|205476.1|10
1635724780000|2021-10-31 23:59:40|205619.8|205469.8|205626.7|205476.7|205631|205481|205619.8|205469.8|8
1635724790000|2021-10-31 23:59:50|205625|205475|205620|205470|205634.2|205484.2|205620|205470|18
1635724800000|2021-11-01 00:00:00|205621.2|205471.2|205596.7|205446.7|205621.2|205471.2|205588.5|205438.5|25
1635724810000|2021-11-01 00:00:10|205592|205442|205592.9|205442.9|205594.4|205444.4|205584.3|205434.3|19
1635724820000|2021-11-01 00:00:20|205591.3|205441.3|205588.5|205438.5|205597.5|205447.5|205588.5|205438.5|13
1635724830000|2021-11-01 00:00:30|205591.2|205441.2|205592.7|205442.7|205595.1|205445.1|205590.8|205440.8|7
1635724840000|2021-11-01 00:00:40|205591.5|205441.5|205590.4|205440.4|205593.5|205443.5|205577.5|205427.5|15
1635724850000|2021-11-01 00:00:50|205591.5|205441.5|205581.7|205431.7|205591.5|205441.5|205576|205426|15
1635724860000|2021-11-01 00:01:00|205581|205431|205581.4|205431.4|205583|205433|205578.5|205428.5|25
1635724870000|2021-11-01 00:01:10|205581.7|205431.7|205579.1|205429.1|205586.6|205436.6|205578.6|205428.6|9
1635724880000|2021-11-01 00:01:20|205581|205431|205583.4|205433.4|205584.4|205434.4|205580.4|205430.4|9
1635724890000|2021-11-01 00:01:30|205582.7|205432.7|205579.9|205429.9|205583.3|205433.3|205577|205427|11
1635724900000|2021-11-01 00:01:40|205595.4|205445.4|205596.7|205446.7|205600.3|205450.3|205588.8|205438.8|14
1635724910000|2021-11-01 00:01:50|205596.9|205446.9|205593.7|205443.7|205596.9|205446.9|205576.6|205426.6|16
1635724920000|2021-11-01 00:02:00|205593|205443|205574.3|205424.3|205599.2|205449.2|205574.3|205424.3|22
1635724930000|2021-11-01 00:02:10|205574.2|205424.2|205579|205429|205581.2|205431.2|205574.2|205424.2|19
1635724940000|2021-11-01 00:02:20|205579.4|205429.4|205577.3|205427.3|205579.4|205429.4|205575.2|205425.2|14
1635724950000|2021-11-01 00:02:30|205575.7|205425.7|205584.8|205434.8|205586.2|205436.2|205565.8|205415.8|24
1635724960000|2021-11-01 00:02:40|205585.5|205435.5|205575.4|205425.4|205587.6|205437.6|205574.5|205424.5|23
1635724970000|2021-11-01 00:02:50|205572.1|205422.1|205581.5|205431.5|205582.9|205432.9|205572.1|205422.1|22
1635724980000|2021-11-01 00:03:00|205572.6|205422.6|205573.8|205423.8|205575.3|205425.3|205570.1|205420.1|24
1635724990000|2021-11-01 00:03:10|205573.7|205423.7|205573.6|205423.6|205573.9|205423.9|205569.8|205419.8|18
1635725000000|2021-11-01 00:03:20|205574|205424|205572.9|205422.9|205578|205428|205571.9|205421.9|19
1635725010000|2021-11-01 00:03:30|205573|205423|205565.9|205415.9|205586.3|205436.3|205564.3|205414.3|25
1635725020000|2021-11-01 00:03:40|205566.2|205416.2|205566.7|205416.7|205582.6|205432.6|205565.3|205415.3|18
1635725030000|2021-11-01 00:03:50|205567.4|205417.4|205547.9|205397.9|205567.4|205417.4|205542.9|205392.9|24
1635725040000|2021-11-01 00:04:00|205548.8|205398.8|205548.7|205398.7|205549.8|205399.8|205545.1|205395.1|16
1635725050000|2021-11-01 00:04:10|205549.7|205399.7|205550.5|205400.5|205553.5|205403.5|205547|205397|11
1635725060000|2021-11-01 00:04:20|205545.6|205395.6|205580.9|205430.9|205588.3|205438.3|205545.6|205395.6|20
1635725070000|2021-11-01 00:04:30|205581.3|205431.3|205580.9|205430.9|205585.9|205435.9|205579|205429|21
1635725080000|2021-11-01 00:04:40|205578.6|205428.6|205572.2|205422.2|205582.1|205432.1|205572.2|205422.2|14
1635725090000|2021-11-01 00:04:50|205571.8|205421.8|205546.2|205396.2|205579.7|205429.7|205544.3|205394.3|23
1635725100000|2021-11-01 00:05:00|205544.4|205394.4|205540|205390|205546.5|205396.5|205533.3|205383.3|16
1635725110000|2021-11-01 00:05:10|205538.6|205388.6|205537.5|205387.5|205541.8|205391.8|205535.9|205385.9|10
1635725120000|2021-11-01 00:05:20|205535.7|205385.7|205533.7|205383.7|205536|205386|205531|205381|15
1635725130000|2021-11-01 00:05:30|205534.1|205384.1|205538.8|205388.8|205540|205390|205532.9|205382.9|14
1635725140000|2021-11-01 00:05:40|205536.8|205386.8|205536.4|205386.4|205537.4|205387.4|205532.9|205382.9|18
1635725150000|2021-11-01 00:05:50|205533.2|205383.2|205525.5|205375.5|205533.9|205383.9|205517.6|205367.6|28
1635725160000|2021-11-01 00:06:00|205521.9|205371.9|205546.2|205396.2|205549|205399|205521.3|205371.3|25
1635725170000|2021-11-01 00:06:10|205544.4|205394.4|205546.6|205396.6|205548.5|205398.5|205543.1|205393.1|15
1635725180000|2021-11-01 00:06:20|205548.2|205398.2|205542.3|205392.3|205548.9|205398.9|205531.1|205381.1|22
1635725190000|2021-11-01 00:06:30|205545.8|205395.8|205540.9|205390.9|205545.9|205395.9|205533.6|205383.6|21
1635725200000|2021-11-01 00:06:40|205539.1|205389.1|205540.9|205390.9|205550.7|205400.7|205538.7|205388.7|19
1635725210000|2021-11-01 00:06:50|205541.9|205391.9|205546.5|205396.5|205548.9|205398.9|205531.7|205381.7|25
1635725220000|2021-11-01 00:07:00|205543.4|205393.4|205552.6|205402.6|205552.6|205402.6|205539.7|205389.7|14
1635725230000|2021-11-01 00:07:10|205549.4|205399.4|205551.9|205401.9|205554.4|205404.4|205549.4|205399.4|10
1635725240000|2021-11-01 00:07:20|205546.5|205396.5|205545.9|205395.9|205548|205398|205542.8|205392.8|17
1635725250000|2021-11-01 00:07:30|205548.2|205398.2|205551.6|205401.6|205552.1|205402.1|205546.7|205396.7|8
1635725260000|2021-11-01 00:07:40|205549.1|205399.1|205541.5|205391.5|205549.1|205399.1|205534.9|205384.9|18
1635725270000|2021-11-01 00:07:50|205538.6|205388.6|205535.6|205385.6|205546.5|205396.5|205531|205381|25
1635725280000|2021-11-01 00:08:00|205537.1|205387.1|205531.8|205381.8|205545.2|205395.2|205527.9|205377.9|23
1635725290000|2021-11-01 00:08:10|205533.8|205383.8|205543.2|205393.2|205544|205394|205533.8|205383.8|24
1635725300000|2021-11-01 00:08:20|205541.1|205391.1|205532.9|205382.9|205541.1|205391.1|205529.3|205379.3|18
1635725310000|2021-11-01 00:08:30|205532.1|205382.1|205534.5|205384.5|205536|205386|205532.1|205382.1|15
1635725320000|2021-11-01 00:08:40|205532.9|205382.9|205537.4|205387.4|205537.4|205387.4|205532.9|205382.9|9
1635725330000|2021-11-01 00:08:50|205538.8|205388.8|205541.1|205391.1|205541.1|205391.1|205532.7|205382.7|14
1635725340000|2021-11-01 00:09:00|205538.7|205388.7|205508.3|205358.3|205541.2|205391.2|205508.3|205358.3|20
1635725350000|2021-11-01 00:09:10|205508.2|205358.2|205503.1|205353.1|205510.4|205360.4|205503.1|205353.1|12
1635725360000|2021-11-01 00:09:20|205504.2|205354.2|205505.2|205355.2|205506.2|205356.2|205503.5|205353.5|11
1635725370000|2021-11-01 00:09:30|205503.6|205353.6|205510.5|205360.5|205510.5|205360.5|205503.6|205353.6|10
1635725380000|2021-11-01 00:09:40|205515.2|205365.2|205514.5|205364.5|205515.5|205365.5|205512.7|205362.7|9
1635725390000|2021-11-01 00:09:50|205510.1|205360.1|205509.3|205359.3|205510.7|205360.7|205505.8|205355.8|10
1635725400000|2021-11-01 00:10:00|205506.1|205356.1|205509.3|205359.3|205511.3|205361.3|205504|205354|10
1635725410000|2021-11-01 00:10:10|205506.4|205356.4|205502.1|205352.1|205509.6|205359.6|205502.1|205352.1|8
1635725420000|2021-11-01 00:10:20|205501.9|205351.9|205504.6|205354.6|205507.3|205357.3|205501.9|205351.9|9
1635725430000|2021-11-01 00:10:30|205505.3|205355.3|205503.4|205353.4|205510.3|205360.3|205502.4|205352.4|19
1635725440000|2021-11-01 00:10:40|205504.1|205354.1|205504.7|205354.7|205507|205357|205501.1|205351.1|11
1635725450000|2021-11-01 00:10:50|205506.2|205356.2|205506.3|205356.3|205509.7|205359.7|205504.2|205354.2|17
1635725460000|2021-11-01 00:11:00|205505.3|205355.3|205506.4|205356.4|205508.3|205358.3|205504.7|205354.7|17
1635725470000|2021-11-01 00:11:10|205506.2|205356.2|205505.1|205355.1|205506.2|205356.2|205501.1|205351.1|13
1635725480000|2021-11-01 00:11:20|205503.9|205353.9|205502.3|205352.3|205505.1|205355.1|205502.3|205352.3|13
1635725490000|2021-11-01 00:11:30|205501.4|205351.4|205504.7|205354.7|205505.5|205355.5|205501.4|205351.4|15
1635725500000|2021-11-01 00:11:40|205504.6|205354.6|205500.9|205350.9|205504.7|205354.7|205499.3|205349.3|10
1635725510000|2021-11-01 00:11:50|205502.1|205352.1|205505.6|205355.6|205505.9|205355.9|205502.1|205352.1|15
1635725520000|2021-11-01 00:12:00|205505.7|205355.7|205500.7|205350.7|205505.7|205355.7|205500.7|205350.7|11
1635725530000|2021-11-01 00:12:10|205501.9|205351.9|205513|205363|205513.3|205363.3|205500|205350|15
1635725540000|2021-11-01 00:12:20|205511.5|205361.5|205531.4|205381.4|205535.7|205385.7|205509.5|205359.5|17
1635725550000|2021-11-01 00:12:30|205529.8|205379.8|205536.5|205386.5|205537.8|205387.8|205529.8|205379.8|23
1635725560000|2021-11-01 00:12:40|205536|205386|205506.3|205356.3|205536|205386|205506.1|205356.1|22
1635725570000|2021-11-01 00:12:50|205507.6|205357.6|205506|205356|205510.1|205360.1|205505.8|205355.8|18
1635725580000|2021-11-01 00:13:00|205506.2|205356.2|205503.2|205353.2|205506.4|205356.4|205502.4|205352.4|17
1635725590000|2021-11-01 00:13:10|205504.5|205354.5|205507.2|205357.2|205508.1|205358.1|205503.8|205353.8|10
1635725600000|2021-11-01 00:13:20|205507.3|205357.3|205506.7|205356.7|205507.7|205357.7|205500.9|205350.9|19
1635725610000|2021-11-01 00:13:30|205506.8|205356.8|205507.3|205357.3|205507.3|205357.3|205505.9|205355.9|9
1635725620000|2021-11-01 00:13:40|205506.9|205356.9|205504.5|205354.5|205506.9|205356.9|205500.2|205350.2|11
1635725630000|2021-11-01 00:13:50|205506.8|205356.8|205510.4|205360.4|205510.5|205360.5|205506.6|205356.6|16
1635725640000|2021-11-01 00:14:00|205510|205360|205512.8|205362.8|205514|205364|205506.2|205356.2|17
1635725650000|2021-11-01 00:14:10|205503.9|205353.9|205510.4|205360.4|205511|205361|205503.9|205353.9|14
1635725660000|2021-11-01 00:14:20|205510.2|205360.2|205505|205355|205511.3|205361.3|205504|205354|16
1635725670000|2021-11-01 00:14:30|205505.7|205355.7|205506|205356|205506.5|205356.5|205505|205355|20
1635725680000|2021-11-01 00:14:40|205507.4|205357.4|205503.5|205353.5|205507.6|205357.6|205500.1|205350.1|17
1635725690000|2021-11-01 00:14:50|205505.8|205355.8|205503.6|205353.6|205506|205356|205503.5|205353.5|11
1635725700000|2021-11-01 00:15:00|205503.8|205353.8|205506|205356|205506.4|205356.4|205501.5|205351.5|17
1635725710000|2021-11-01 00:15:10|205505.1|205355.1|205504.1|205354.1|205505.5|205355.5|205497.6|205347.6|28
1635725720000|2021-11-01 00:15:20|205504.6|205354.6|205504.9|205354.9|205507.3|205357.3|205503.4|205353.4|20
1635725730000|2021-11-01 00:15:30|205506.5|205356.5|205502|205352|205506.5|205356.5|205499.4|205349.4|15
1635725740000|2021-11-01 00:15:40|205502.2|205352.2|205506.3|205356.3|205506.3|205356.3|205502.1|205352.1|14
1635725750000|2021-11-01 00:15:50|205508.7|205358.7|205509.8|205359.8|205510.2|205360.2|205508.7|205358.7|5
1635725760000|2021-11-01 00:16:00|205509.6|205359.6|205508.4|205358.4|205509.9|205359.9|205506.2|205356.2|14
1635725770000|2021-11-01 00:16:10|205506.7|205356.7|205506.8|205356.8|205507.3|205357.3|205500.4|205350.4|14
1635725780000|2021-11-01 00:16:20|205507.3|205357.3|205507.5|205357.5|205509|205359|205506.5|205356.5|10
1635725790000|2021-11-01 00:16:30|205506.5|205356.5|205505.8|205355.8|205510.6|205360.6|205505.2|205355.2|17
1635725800000|2021-11-01 00:16:40|205506.4|205356.4|205505.7|205355.7|205506.6|205356.6|205505.6|205355.6|9
1635725810000|2021-11-01 00:16:50|205505.6|205355.6|205506.5|205356.5|205508.7|205358.7|205504.9|205354.9|8
1635725820000|2021-11-01 00:17:00|205502.3|205352.3|205505.1|205355.1|205507.2|205357.2|205502.3|205352.3|16
1635725830000|2021-11-01 00:17:10|205504.3|205354.3|205508|205358|205508.3|205358.3|205504.3|205354.3|18
1635725840000|2021-11-01 00:17:20|205507.7|205357.7|205505.5|205355.5|205507.7|205357.7|205503.7|205353.7|17
1635725850000|2021-11-01 00:17:30|205506|205356|205507.9|205357.9|205508.5|205358.5|205506|205356|8
1635725860000|2021-11-01 00:17:40|205508|205358|205508.4|205358.4|205509.5|205359.5|205508|205358|10
1635725870000|2021-11-01 00:17:50|205509.2|205359.2|205508.4|205358.4|205510.1|205360.1|205503.8|205353.8|18
1635725880000|2021-11-01 00:18:00|205509.9|205359.9|205510.3|205360.3|205510.7|205360.7|205508|205358|15
1635725890000|2021-11-01 00:18:10|205503.6|205353.6|205506.3|205356.3|205507.2|205357.2|205503.6|205353.6|11
1635725900000|2021-11-01 00:18:20|205506|205356|205507.1|205357.1|205507.6|205357.6|205505.8|205355.8|11
1635725910000|2021-11-01 00:18:30|205506.4|205356.4|205508.4|205358.4|205511.5|205361.5|205506.4|205356.4|19
1635725920000|2021-11-01 00:18:40|205508.5|205358.5|205506.7|205356.7|205510.2|205360.2|205506.1|205356.1|16
1635725930000|2021-11-01 00:18:50|205507.3|205357.3|205507.7|205357.7|205509.7|205359.7|205506.8|205356.8|10
1635725940000|2021-11-01 00:19:00|205507.5|205357.5|205503|205353|205507.5|205357.5|205502.5|205352.5|10
1635725950000|2021-11-01 00:19:10|205504|205354|205504.7|205354.7|205505|205355|205502.8|205352.8|11
1635725960000|2021-11-01 00:19:20|205504.3|205354.3|205506.4|205356.4|205508.4|205358.4|205501.7|205351.7|15
1635725970000|2021-11-01 00:19:30|205507|205357|205508.3|205358.3|205510.7|205360.7|205506.6|205356.6|20
1635725980000|2021-11-01 00:19:40|205508.9|205358.9|205506.9|205356.9|205509|205359|205506.7|205356.7|16
1635725990000|2021-11-01 00:19:50|205506.4|205356.4|205506.6|205356.6|205506.8|205356.8|205501.5|205351.5|12
1635726000000|2021-11-01 00:20:00|205506.7|205356.7|205506.1|205356.1|205507.2|205357.2|205505.5|205355.5|10
1635726010000|2021-11-01 00:20:10|205506.4|205356.4|205511.6|205361.6|205511.8|205361.8|205505.4|205355.4|8
1635726020000|2021-11-01 00:20:20|205512.2|205362.2|205508.8|205358.8|205512.2|205362.2|205508.4|205358.4|7
1635726030000|2021-11-01 00:20:30|205509.1|205359.1|205501.1|205351.1|205513.1|205363.1|205498.1|205348.1|14
1635726040000|2021-11-01 00:20:40|205505.6|205355.6|205503.3|205353.3|205505.6|205355.6|205500.3|205350.3|12
1635726050000|2021-11-01 00:20:50|205505.2|205355.2|205528.8|205378.8|205531.5|205381.5|205504.6|205354.6|16
1635726060000|2021-11-01 00:21:00|205528.1|205378.1|205525.5|205375.5|205528.1|205378.1|205525.5|205375.5|11
1635726070000|2021-11-01 00:21:10|205525.2|205375.2|205531.8|205381.8|205542.5|205392.5|205524.8|205374.8|20
1635726080000|2021-11-01 00:21:20|205533.2|205383.2|205529.5|205379.5|205539.1|205389.1|205527.3|205377.3|30
1635726090000|2021-11-01 00:21:30|205530.4|205380.4|205536.8|205386.8|205537.6|205387.6|205530.3|205380.3|17
1635726100000|2021-11-01 00:21:40|205536.5|205386.5|205532|205382|205537|205387|205528.6|205378.6|13
1635726110000|2021-11-01 00:21:50|205531.2|205381.2|205536.5|205386.5|205538.7|205388.7|205530.1|205380.1|20
1635726120000|2021-11-01 00:22:00|205537.4|205387.4|205535.4|205385.4|205538.8|205388.8|205528.7|205378.7|20
1635726130000|2021-11-01 00:22:10|205534.6|205384.6|205525.8|205375.8|205538.6|205388.6|205524.9|205374.9|27
1635726140000|2021-11-01 00:22:20|205524.1|205374.1|205525.4|205375.4|205530.4|205380.4|205524.1|205374.1|17
1635726150000|2021-11-01 00:22:30|205525.1|205375.1|205515.9|205365.9|205525.6|205375.6|205515.6|205365.6|17
1635726160000|2021-11-01 00:22:40|205516.3|205366.3|205514.9|205364.9|205516.3|205366.3|205512.7|205362.7|12
1635726170000|2021-11-01 00:22:50|205514.4|205364.4|205523.9|205373.9|205526.7|205376.7|205513|205363|19
1635726180000|2021-11-01 00:23:00|205524.7|205374.7|205521.7|205371.7|205524.7|205374.7|205521.3|205371.3|9
1635726190000|2021-11-01 00:23:10|205522|205372|205521.1|205371.1|205522|205372|205520.3|205370.3|10
1635726200000|2021-11-01 00:23:20|205521.5|205371.5|205518.7|205368.7|205522.7|205372.7|205518.7|205368.7|11
1635726210000|2021-11-01 00:23:30|205518.8|205368.8|205519.4|205369.4|205519.6|205369.6|205518|205368|9
1635726220000|2021-11-01 00:23:40|205519.6|205369.6|205518|205368|205519.6|205369.6|205517.5|205367.5|11
1635726230000|2021-11-01 00:23:50|205524.4|205374.4|205510.5|205360.5|205526.7|205376.7|205506.9|205356.9|15
1635726240000|2021-11-01 00:24:00|205513|205363|205509.8|205359.8|205513|205363|205509.3|205359.3|13
1635726250000|2021-11-01 00:24:10|205510.2|205360.2|205525.6|205375.6|205526.2|205376.2|205510.2|205360.2|17
1635726260000|2021-11-01 00:24:20|205523.8|205373.8|205536.1|205386.1|205536.4|205386.4|205523.8|205373.8|10
1635726270000|2021-11-01 00:24:30|205535.9|205385.9|205536.2|205386.2|205537.7|205387.7|205532.1|205382.1|10
1635726280000|2021-11-01 00:24:40|205536.3|205386.3|205544.6|205394.6|205545.2|205395.2|205534.5|205384.5|23
1635726290000|2021-11-01 00:24:50|205544.2|205394.2|205536.5|205386.5|205544.2|205394.2|205535|205385|8
1635726300000|2021-11-01 00:25:00|205537.3|205387.3|205538.3|205388.3|205540|205390|205535|205385|20
1635726310000|2021-11-01 00:25:10|205535.8|205385.8|205537.4|205387.4|205539.2|205389.2|205535.8|205385.8|19
1635726320000|2021-11-01 00:25:20|205536.3|205386.3|205587|205437|205587.7|205437.7|205536.3|205386.3|18
1635726330000|2021-11-01 00:25:30|205587.8|205437.8|205572.2|205422.2|205588.4|205438.4|205569.3|205419.3|24
1635726340000|2021-11-01 00:25:40|205573.7|205423.7|205569.2|205419.2|205576.2|205426.2|205568|205418|18
1635726350000|2021-11-01 00:25:50|205568.8|205418.8|205570.7|205420.7|205570.7|205420.7|205567.7|205417.7|12
1635726360000|2021-11-01 00:26:00|205570.6|205420.6|205574.5|205424.5|205575.2|205425.2|205568.7|205418.7|14
1635726370000|2021-11-01 00:26:10|205573.5|205423.5|205573.5|205423.5|205574.7|205424.7|205572.1|205422.1|16
1635726380000|2021-11-01 00:26:20|205573|205423|205580.2|205430.2|205586.1|205436.1|205566.5|205416.5|16
1635726390000|2021-11-01 00:26:30|205577.1|205427.1|205578.2|205428.2|205584.8|205434.8|205576.9|205426.9|20
1635726400000|2021-11-01 00:26:40|205577.8|205427.8|205577.3|205427.3|205578.9|205428.9|205575.8|205425.8|17
1635726410000|2021-11-01 00:26:50|205577.2|205427.2|205581.7|205431.7|205581.7|205431.7|205571.4|205421.4|19
1635726420000|2021-11-01 00:27:00|205580.6|205430.6|205577|205427|205584.3|205434.3|205570.2|205420.2|15
1635726430000|2021-11-01 00:27:10|205568.4|205418.4|205586.1|205436.1|205586.1|205436.1|205568.4|205418.4|17
1635726440000|2021-11-01 00:27:20|205586.4|205436.4|205587.8|205437.8|205592.5|205442.5|205575.7|205425.7|17
1635726450000|2021-11-01 00:27:30|205587|205437|205590.2|205440.2|205590.2|205440.2|205586.6|205436.6|5
1635726460000|2021-11-01 00:27:40|205588.4|205438.4|205586.8|205436.8|205588.7|205438.7|205586.8|205436.8|13
1635726470000|2021-11-01 00:27:50|205587.3|205437.3|205583.2|205433.2|205587.3|205437.3|205583.2|205433.2|6
1635726480000|2021-11-01 00:28:00|205583.4|205433.4|205590.1|205440.1|205593.1|205443.1|205582.3|205432.3|12
1635726490000|2021-11-01 00:28:10|205591.2|205441.2|205589.3|205439.3|205593.4|205443.4|205581.2|205431.2|11
1635726500000|2021-11-01 00:28:20|205589.2|205439.2|205587.4|205437.4|205589.8|205439.8|205586|205436|14
1635726510000|2021-11-01 00:28:30|205587.7|205437.7|205583.3|205433.3|205587.7|205437.7|205578.6|205428.6|7
1635726520000|2021-11-01 00:28:40|205579.1|205429.1|205583.6|205433.6|205586.2|205436.2|205578.9|205428.9|10
1635726530000|2021-11-01 00:28:50|205587.7|205437.7|205585.7|205435.7|205587.7|205437.7|205583.8|205433.8|10
1635726540000|2021-11-01 00:29:00|205584.9|205434.9|205585.9|205435.9|205586.7|205436.7|205584.9|205434.9|4
1635726550000|2021-11-01 00:29:10|205584.1|205434.1|205580.7|205430.7|205587.2|205437.2|205580.6|205430.6|11
1635726560000|2021-11-01 00:29:20|205579.8|205429.8|205584|205434|205586.7|205436.7|205579.8|205429.8|6
1635726570000|2021-11-01 00:29:30|205582.7|205432.7|205581.4|205431.4|205582.9|205432.9|205576.2|205426.2|18
1635726580000|2021-11-01 00:29:40|205582.1|205432.1|205580.6|205430.6|205582.1|205432.1|205578.7|205428.7|13
1635726590000|2021-11-01 00:29:50|205580.3|205430.3|205586.3|205436.3|205592.8|205442.8|205580.3|205430.3|22
1635726600000|2021-11-01 00:30:00|205588|205438|205578.6|205428.6|205588|205438|205578.6|205428.6|20
1635726610000|2021-11-01 00:30:10|205579.7|205429.7|205579.4|205429.4|205582.3|205432.3|205578.5|205428.5|11
1635726620000|2021-11-01 00:30:20|205578.4|205428.4|205581.8|205431.8|205592.1|205442.1|205576.3|205426.3|16
1635726630000|2021-11-01 00:30:30|205585.6|205435.6|205588.1|205438.1|205588.4|205438.4|205577.2|205427.2|21
1635726640000|2021-11-01 00:30:40|205588|205438|205579.6|205429.6|205589.6|205439.6|205579.6|205429.6|23
1635726650000|2021-11-01 00:30:50|205581.3|205431.3|205578.9|205428.9|205581.5|205431.5|205577.2|205427.2|12
1635726660000|2021-11-01 00:31:00|205582.3|205432.3|205577.3|205427.3|205582.3|205432.3|205577.3|205427.3|12
1635726670000|2021-11-01 00:31:10|205578.4|205428.4|205586.4|205436.4|205586.4|205436.4|205573.1|205423.1|8
1635726680000|2021-11-01 00:31:20|205585.2|205435.2|205584.4|205434.4|205594.7|205444.7|205578.8|205428.8|19
1635726690000|2021-11-01 00:31:30|205585.2|205435.2|205581|205431|205586.8|205436.8|205579.6|205429.6|12
1635726700000|2021-11-01 00:31:40|205578.3|205428.3|205584.4|205434.4|205584.4|205434.4|205576.9|205426.9|8
1635726710000|2021-11-01 00:31:50|205583.9|205433.9|205587.7|205437.7|205587.7|205437.7|205578.3|205428.3|12
1635726720000|2021-11-01 00:32:00|205587.9|205437.9|205589.1|205439.1|205591|205441|205582|205432|25
1635726730000|2021-11-01 00:32:10|205587.2|205437.2|205585.5|205435.5|205587.4|205437.4|205585.1|205435.1|16
1635726740000|2021-11-01 00:32:20|205587.8|205437.8|205592.4|205442.4|205592.4|205442.4|205585.1|205435.1|14
1635726750000|2021-11-01 00:32:30|205593.9|205443.9|205579.8|205429.8|205593.9|205443.9|205579.8|205429.8|15
1635726760000|2021-11-01 00:32:40|205581.3|205431.3|205587|205437|205588.3|205438.3|205581.3|205431.3|15
1635726770000|2021-11-01 00:32:50|205587.6|205437.6|205586|205436|205589.3|205439.3|205585.9|205435.9|15
1635726780000|2021-11-01 00:33:00|205590.9|205440.9|205593.5|205443.5|205593.5|205443.5|205587.6|205437.6|17
1635726790000|2021-11-01 00:33:10|205592.1|205442.1|205607|205457|205618|205468|205574.4|205424.4|29
1635726800000|2021-11-01 00:33:20|205603.9|205453.9|205618.9|205468.9|205627.7|205477.7|205603.9|205453.9|17
1635726810000|2021-11-01 00:33:30|205620.8|205470.8|205620.2|205470.2|205621.5|205471.5|205615.4|205465.4|9
1635726820000|2021-11-01 00:33:40|205618.9|205468.9|205618|205468|205626.1|205476.1|205608.9|205458.9|24
1635726830000|2021-11-01 00:33:50|205616.1|205466.1|205622.9|205472.9|205628.6|205478.6|205610.2|205460.2|24
1635726840000|2021-11-01 00:34:00|205625.1|205475.1|205617.1|205467.1|205625.1|205475.1|205617.1|205467.1|13
1635726850000|2021-11-01 00:34:10|205619.1|205469.1|205613.2|205463.2|205620.6|205470.6|205613.2|205463.2|8
1635726860000|2021-11-01 00:34:20|205616.6|205466.6|205627.3|205477.3|205630|205480|205616.6|205466.6|17
1635726870000|2021-11-01 00:34:30|205625.4|205475.4|205674.1|205524.1|205676.1|205526.1|205621.9|205471.9|20
1635726880000|2021-11-01 00:34:40|205671.1|205521.1|205673.3|205523.3|205674.7|205524.7|205667.6|205517.6|15
1635726890000|2021-11-01 00:34:50|205662.3|205512.3|205653.3|205503.3|205662.3|205512.3|205653.3|205503.3|19
1635726900000|2021-11-01 00:35:00|205662|205512|205660.1|205510.1|205662.8|205512.8|205657.5|205507.5|17
1635726910000|2021-11-01 00:35:10|205661.4|205511.4|205666.1|205516.1|205674.4|205524.4|205649.6|205499.6|25
1635726920000|2021-11-01 00:35:20|205668.7|205518.7|205666.1|205516.1|205668.7|205518.7|205657.1|205507.1|14
1635726930000|2021-11-01 00:35:30|205666.5|205516.5|205661.8|205511.8|205666.5|205516.5|205659.4|205509.4|18
1635726940000|2021-11-01 00:35:40|205661.3|205511.3|205662.2|205512.2|205665.3|205515.3|205658.7|205508.7|16
1635726950000|2021-11-01 00:35:50|205663.5|205513.5|205656.9|205506.9|205665.3|205515.3|205656.5|205506.5|14
1635726960000|2021-11-01 00:36:00|205657.1|205507.1|205669.5|205519.5|205679.2|205529.2|205657.1|205507.1|18
1635726970000|2021-11-01 00:36:10|205671|205521|205678.5|205528.5|205678.5|205528.5|205658.8|205508.8|23
1635726980000|2021-11-01 00:36:20|205671.3|205521.3|205669.9|205519.9|205673|205523|205668|205518|15
1635726990000|2021-11-01 00:36:30|205668.7|205518.7|205671.3|205521.3|205671.3|205521.3|205664.5|205514.5|13
1635727000000|2021-11-01 00:36:40|205672|205522|205669.1|205519.1|205676.1|205526.1|205654.9|205504.9|21
1635727010000|2021-11-01 00:36:50|205671.3|205521.3|205673.4|205523.4|205675.3|205525.3|205668.7|205518.7|13
1635727020000|2021-11-01 00:37:00|205672.8|205522.8|205668.5|205518.5|205674|205524|205668.4|205518.4|12
1635727030000|2021-11-01 00:37:10|205668.6|205518.6|205668.4|205518.4|205673.1|205523.1|205668.1|205518.1|11
1635727040000|2021-11-01 00:37:20|205671.4|205521.4|205670.1|205520.1|205673.5|205523.5|205670|205520|13
1635727050000|2021-11-01 00:37:30|205669.6|205519.6|205671.1|205521.1|205672.3|205522.3|205668|205518|7
1635727060000|2021-11-01 00:37:40|205672.2|205522.2|205683.1|205533.1|205684.6|205534.6|205669.3|205519.3|15
1635727070000|2021-11-01 00:37:50|205685.9|205535.9|205707.9|205557.9|205710.9|205560.9|205685.9|205535.9|27
1635727080000|2021-11-01 00:38:00|205696.5|205546.5|205694.1|205544.1|205698.8|205548.8|205693.4|205543.4|12
1635727090000|2021-11-01 00:38:10|205694.5|205544.5|205701.3|205551.3|205705.7|205555.7|205694.5|205544.5|21
1635727100000|2021-11-01 00:38:20|205703.9|205553.9|205698.3|205548.3|205703.9|205553.9|205697.8|205547.8|16
1635727110000|2021-11-01 00:38:30|205698.4|205548.4|205699.5|205549.5|205699.8|205549.8|205698.3|205548.3|12
1635727120000|2021-11-01 00:38:40|205698.8|205548.8|205703.5|205553.5|205705.6|205555.6|205698.8|205548.8|9
1635727130000|2021-11-01 00:38:50|205703.9|205553.9|205696.5|205546.5|205703.9|205553.9|205696.5|205546.5|5
1635727140000|2021-11-01 00:39:00|205700.6|205550.6|205705.2|205555.2|205711.1|205561.1|205698.1|205548.1|17
1635727150000|2021-11-01 00:39:10|205705|205555|205697.7|205547.7|205705.3|205555.3|205697.7|205547.7|10
1635727160000|2021-11-01 00:39:20|205699.8|205549.8|205702.8|205552.8|205711.8|205561.8|205699.8|205549.8|13
1635727170000|2021-11-01 00:39:30|205703.8|205553.8|205706.5|205556.5|205714.6|205564.6|205703.7|205553.7|24
1635727180000|2021-11-01 00:39:40|205706.9|205556.9|205710|205560|205712.5|205562.5|205703.6|205553.6|23
1635727190000|2021-11-01 00:39:50|205710.7|205560.7|205709|205559|205711.3|205561.3|205706.2|205556.2|15
1635727200000|2021-11-01 00:40:00|205708.9|205558.9|205715.1|205565.1|205715.1|205565.1|205702.1|205552.1|20
1635727210000|2021-11-01 00:40:10|205715.7|205565.7|205723.7|205573.7|205727.8|205577.8|205715|205565|20
1635727220000|2021-11-01 00:40:20|205724.8|205574.8|205731|205581|205731.8|205581.8|205713.8|205563.8|27
1635727230000|2021-11-01 00:40:30|205734.7|205584.7|205714.1|205564.1|205734.7|205584.7|205714.1|205564.1|27
1635727240000|2021-11-01 00:40:40|205716.8|205566.8|205715.1|205565.1|205717.7|205567.7|205715.1|205565.1|11
1635727250000|2021-11-01 00:40:50|205714.1|205564.1|205704.2|205554.2|205717.4|205567.4|205704.2|205554.2|21
1635727260000|2021-11-01 00:41:00|205703.7|205553.7|205710.6|205560.6|205718.5|205568.5|205698.8|205548.8|21
1635727270000|2021-11-01 00:41:10|205709.8|205559.8|205712.7|205562.7|205719.1|205569.1|205703.1|205553.1|25
1635727280000|2021-11-01 00:41:20|205711.3|205561.3|205714|205564|205718.7|205568.7|205704.7|205554.7|19
1635727290000|2021-11-01 00:41:30|205718.3|205568.3|205709|205559|205718.3|205568.3|205705.7|205555.7|20
1635727300000|2021-11-01 00:41:40|205716.6|205566.6|205720.7|205570.7|205723.3|205573.3|205716.1|205566.1|16
1635727310000|2021-11-01 00:41:50|205719.5|205569.5|205721|205571|205722.7|205572.7|205719.5|205569.5|13
1635727320000|2021-11-01 00:42:00|205720.3|205570.3|205724.1|205574.1|205725.3|205575.3|205720|205570|13
1635727330000|2021-11-01 00:42:10|205723.7|205573.7|205719.7|205569.7|205728.5|205578.5|205719.7|205569.7|12
1635727340000|2021-11-01 00:42:20|205717.3|205567.3|205710.1|205560.1|205726|205576|205702.1|205552.1|16
1635727350000|2021-11-01 00:42:30|205708.1|205558.1|205710|205560|205717.5|205567.5|205704.8|205554.8|22
1635727360000|2021-11-01 00:42:40|205710.3|205560.3|205711.1|205561.1|205720.8|205570.8|205708.8|205558.8|18
1635727370000|2021-11-01 00:42:50|205713.6|205563.6|205709.6|205559.6|205714.2|205564.2|205708.3|205558.3|25
1635727380000|2021-11-01 00:43:00|205708.4|205558.4|205709.7|205559.7|205710|205560|205706.7|205556.7|15
1635727390000|2021-11-01 00:43:10|205710.1|205560.1|205707.3|205557.3|205710.1|205560.1|205706.6|205556.6|8
1635727400000|2021-11-01 00:43:20|205709.2|205559.2|205711.5|205561.5|205712.4|205562.4|205701.9|205551.9|6
1635727410000|2021-11-01 00:43:30|205712.7|205562.7|205714.1|205564.1|205715.1|205565.1|205710.1|205560.1|13
1635727420000|2021-11-01 00:43:40|205713.5|205563.5|205709.1|205559.1|205713.7|205563.7|205708|205558|11
1635727430000|2021-11-01 00:43:50|205708.1|205558.1|205706.8|205556.8|205708.1|205558.1|205706.7|205556.7|4
1635727440000|2021-11-01 00:44:00|205706.2|205556.2|205707.4|205557.4|205708.1|205558.1|205705.4|205555.4|10
1635727450000|2021-11-01 00:44:10|205706|205556|205709.9|205559.9|205714.8|205564.8|205706|205556|11
1635727460000|2021-11-01 00:44:20|205705.9|205555.9|205708.5|205558.5|205712|205562|205705.9|205555.9|11
1635727470000|2021-11-01 00:44:30|205708.8|205558.8|205709.4|205559.4|205712.2|205562.2|205707.4|205557.4|9
1635727480000|2021-11-01 00:44:40|205708.1|205558.1|205690.4|205540.4|205711.3|205561.3|205690.4|205540.4|14
1635727490000|2021-11-01 00:44:50|205691.5|205541.5|205699|205549|205699.3|205549.3|205687.7|205537.7|21
1635727500000|2021-11-01 00:45:00|205699.1|205549.1|205712.9|205562.9|205717.7|205567.7|205698.2|205548.2|21
1635727510000|2021-11-01 00:45:10|205712.3|205562.3|205704.2|205554.2|205715.3|205565.3|205704.2|205554.2|14
1635727520000|2021-11-01 00:45:20|205717.6|205567.6|205703|205553|205717.6|205567.6|205703|205553|13
1635727530000|2021-11-01 00:45:30|205704.7|205554.7|205713|205563|205716.7|205566.7|205704.7|205554.7|24
1635727540000|2021-11-01 00:45:40|205710.8|205560.8|205704.5|205554.5|205715.2|205565.2|205699.3|205549.3|25
1635727550000|2021-11-01 00:45:50|205717.8|205567.8|205706.3|205556.3|205717.8|205567.8|205704|205554|19
1635727560000|2021-11-01 00:46:00|205705.9|205555.9|205707.9|205557.9|205715.5|205565.5|205699.2|205549.2|28
1635727570000|2021-11-01 00:46:10|205707.6|205557.6|205710.3|205560.3|205710.3|205560.3|205699.9|205549.9|27
1635727580000|2021-11-01 00:46:20|205710.4|205560.4|205716.8|205566.8|205717.8|205567.8|205707.7|205557.7|26
1635727590000|2021-11-01 00:46:30|205714.6|205564.6|205712.2|205562.2|205716.9|205566.9|205712.2|205562.2|14
1635727600000|2021-11-01 00:46:40|205712.8|205562.8|205714.6|205564.6|205715.3|205565.3|205708.9|205558.9|19
1635727610000|2021-11-01 00:46:50|205716.5|205566.5|205709.6|205559.6|205717.2|205567.2|205709.6|205559.6|19
1635727620000|2021-11-01 00:47:00|205712.5|205562.5|205713.4|205563.4|205716.2|205566.2|205710.2|205560.2|21
1635727630000|2021-11-01 00:47:10|205714.3|205564.3|205713.7|205563.7|205718.1|205568.1|205712.9|205562.9|20
1635727640000|2021-11-01 00:47:20|205715.2|205565.2|205711.3|205561.3|205716.7|205566.7|205711.3|205561.3|19
1635727650000|2021-11-01 00:47:30|205712.4|205562.4|205714.5|205564.5|205716|205566|205711.9|205561.9|16
1635727660000|2021-11-01 00:47:40|205714.8|205564.8|205721.3|205571.3|205725.5|205575.5|205714.6|205564.6|22
1635727670000|2021-11-01 00:47:50|205720.6|205570.6|205719.9|205569.9|205722|205572|205717.3|205567.3|14
1635727680000|2021-11-01 00:48:00|205723.2|205573.2|205690.7|205540.7|205723.2|205573.2|205680.8|205530.8|23
1635727690000|2021-11-01 00:48:10|205691|205541|205685.5|205535.5|205693.2|205543.2|205673.8|205523.8|21
1635727700000|2021-11-01 00:48:20|205675.9|205525.9|205687|205537|205688.8|205538.8|205675.9|205525.9|18
1635727710000|2021-11-01 00:48:30|205687.1|205537.1|205696.2|205546.2|205702|205552|205682.7|205532.7|23
1635727720000|2021-11-01 00:48:40|205697|205547|205691.2|205541.2|205699.5|205549.5|205691.2|205541.2|11
1635727730000|2021-11-01 00:48:50|205691.3|205541.3|205701.6|205551.6|205702.5|205552.5|205691.3|205541.3|23
1635727740000|2021-11-01 00:49:00|205702.7|205552.7|205696.9|205546.9|205705.2|205555.2|205694.3|205544.3|16
1635727750000|2021-11-01 00:49:10|205692.3|205542.3|205699.7|205549.7|205699.7|205549.7|205692.3|205542.3|11
1635727760000|2021-11-01 00:49:20|205698.4|205548.4|205699.2|205549.2|205699.9|205549.9|205697.9|205547.9|9
1635727770000|2021-11-01 00:49:30|205702.7|205552.7|205709|205559|205709.4|205559.4|205700.1|205550.1|16
1635727780000|2021-11-01 00:49:40|205711.1|205561.1|205762.1|205612.1|205765.7|205615.7|205711|205561|21
1635727790000|2021-11-01 00:49:50|205763.6|205613.6|205756.9|205606.9|205763.9|205613.9|205754.2|205604.2|12
1635727800000|2021-11-01 00:50:00|205757.8|205607.8|205763.4|205613.4|205768|205618|205757.8|205607.8|29
1635727810000|2021-11-01 00:50:10|205762.6|205612.6|205762.1|205612.1|205766.3|205616.3|205760.4|205610.4|18
1635727820000|2021-11-01 00:50:20|205761.9|205611.9|205762.7|205612.7|205764.1|205614.1|205757.2|205607.2|19
1635727830000|2021-11-01 00:50:30|205763.3|205613.3|205760.9|205610.9|205767.5|205617.5|205755.8|205605.8|23
1635727840000|2021-11-01 00:50:40|205761.9|205611.9|205761.3|205611.3|205762.8|205612.8|205759.2|205609.2|16
1635727850000|2021-11-01 00:50:50|205760.2|205610.2|205761.9|205611.9|205762.6|205612.6|205759|205609|14
1635727860000|2021-11-01 00:51:00|205761.6|205611.6|205761.6|205611.6|205763.7|205613.7|205760.6|205610.6|17
1635727870000|2021-11-01 00:51:10|205761.7|205611.7|205760.5|205610.5|205767|205617|205755.2|205605.2|21
1635727880000|2021-11-01 00:51:20|205763.2|205613.2|205752.1|205602.1|205763.2|205613.2|205740.2|205590.2|25
1635727890000|2021-11-01 00:51:30|205751.8|205601.8|205743.6|205593.6|205751.9|205601.9|205743.6|205593.6|17
1635727900000|2021-11-01 00:51:40|205743.8|205593.8|205759.5|205609.5|205763.3|205613.3|205743.8|205593.8|22
1635727910000|2021-11-01 00:51:50|205768.3|205618.3|205762.4|205612.4|205774.5|205624.5|205762.4|205612.4|23
1635727920000|2021-11-01 00:52:00|205766.2|205616.2|205769.1|205619.1|205770|205620|205764.5|205614.5|19
1635727930000|2021-11-01 00:52:10|205767|205617|205768.3|205618.3|205768.3|205618.3|205763.3|205613.3|18
1635727940000|2021-11-01 00:52:20|205769.7|205619.7|205769.5|205619.5|205770.9|205620.9|205768.6|205618.6|10
1635727950000|2021-11-01 00:52:30|205768.9|205618.9|205768.1|205618.1|205769.5|205619.5|205767.1|205617.1|8
1635727960000|2021-11-01 00:52:40|205767.2|205617.2|205765.4|205615.4|205769.4|205619.4|205762.1|205612.1|10
1635727970000|2021-11-01 00:52:50|205763.4|205613.4|205773.3|205623.3|205776.1|205626.1|205763.4|205613.4|22
1635727980000|2021-11-01 00:53:00|205773.1|205623.1|205775.8|205625.8|205775.8|205625.8|205772.4|205622.4|11
1635727990000|2021-11-01 00:53:10|205776|205626|205779.5|205629.5|205780.4|205630.4|205774|205624|9
1635728000000|2021-11-01 00:53:20|205779.6|205629.6|205793.3|205643.3|205800.6|205650.6|205776.1|205626.1|28
1635728010000|2021-11-01 00:53:30|205794.4|205644.4|205793.1|205643.1|205795.3|205645.3|205790.5|205640.5|19
1635728020000|2021-11-01 00:53:40|205793.7|205643.7|205794.9|205644.9|205794.9|205644.9|205791.5|205641.5|19
1635728030000|2021-11-01 00:53:50|205794.4|205644.4|205801.4|205651.4|205802.2|205652.2|205793.7|205643.7|21
1635728040000|2021-11-01 00:54:00|205801.6|205651.6|205796.9|205646.9|205801.6|205651.6|205794.7|205644.7|25
1635728050000|2021-11-01 00:54:10|205796.1|205646.1|205801.7|205651.7|205801.8|205651.8|205794.5|205644.5|21
1635728060000|2021-11-01 00:54:20|205800|205650|205827.7|205677.7|205828.8|205678.8|205797.6|205647.6|31
1635728070000|2021-11-01 00:54:30|205828.8|205678.8|205833.9|205683.9|205836.2|205686.2|205825.7|205675.7|33
1635728080000|2021-11-01 00:54:40|205831.3|205681.3|205835.5|205685.5|205848.7|205698.7|205826.9|205676.9|23
1635728090000|2021-11-01 00:54:50|205835.7|205685.7|205847.6|205697.6|205849|205699|205834.5|205684.5|23
1635728100000|2021-11-01 00:55:00|205847.4|205697.4|205847.2|205697.2|205872.8|205722.8|205844.3|205694.3|26
1635728110000|2021-11-01 00:55:10|205847.6|205697.6|205833.5|205683.5|205847.8|205697.8|205831.5|205681.5|24
1635728120000|2021-11-01 00:55:20|205831.3|205681.3|205835.1|205685.1|205839.4|205689.4|205830.4|205680.4|19
1635728130000|2021-11-01 00:55:30|205835.3|205685.3|205829.4|205679.4|205835.5|205685.5|205827.5|205677.5|15
1635728140000|2021-11-01 00:55:40|205826.1|205676.1|205831.5|205681.5|205832.5|205682.5|205826.1|205676.1|15
1635728150000|2021-11-01 00:55:50|205830.8|205680.8|205831.4|205681.4|205836.3|205686.3|205830.8|205680.8|16
1635728160000|2021-11-01 00:56:00|205831.6|205681.6|205797|205647|205831.6|205681.6|205788.7|205638.7|20
1635728170000|2021-11-01 00:56:10|205797.5|205647.5|205790.7|205640.7|205798.4|205648.4|205790.7|205640.7|29
1635728180000|2021-11-01 00:56:20|205789.6|205639.6|205791.1|205641.1|205793.4|205643.4|205788.8|205638.8|20
1635728190000|2021-11-01 00:56:30|205789.9|205639.9|205790.3|205640.3|205791.5|205641.5|205788.5|205638.5|13
1635728200000|2021-11-01 00:56:40|205791.2|205641.2|205804.3|205654.3|205804.9|205654.9|205791.2|205641.2|21
1635728210000|2021-11-01 00:56:50|205803.2|205653.2|205803.5|205653.5|205808|205658|205786.7|205636.7|16
1635728220000|2021-11-01 00:57:00|205805.1|205655.1|205799.7|205649.7|205815.9|205665.9|205793.2|205643.2|26
1635728230000|2021-11-01 00:57:10|205801.9|205651.9|205798.7|205648.7|205808.6|205658.6|205795.7|205645.7|22
1635728240000|2021-11-01 00:57:20|205799.8|205649.8|205801.5|205651.5|205801.5|205651.5|205794.2|205644.2|17
1635728250000|2021-11-01 00:57:30|205798|205648|205800.5|205650.5|205800.5|205650.5|205796.1|205646.1|18
1635728260000|2021-11-01 00:57:40|205799.4|205649.4|205808.1|205658.1|205808.2|205658.2|205797.9|205647.9|22
1635728270000|2021-11-01 00:57:50|205805.2|205655.2|205802.9|205652.9|205806.7|205656.7|205796|205646|22
1635728280000|2021-11-01 00:58:00|205803.7|205653.7|205804|205654|205810.3|205660.3|205791.5|205641.5|31
1635728290000|2021-11-01 00:58:10|205800.9|205650.9|205796.9|205646.9|205802.8|205652.8|205790.6|205640.6|25
1635728300000|2021-11-01 00:58:20|205796.7|205646.7|205796.5|205646.5|205812.4|205662.4|205789.5|205639.5|30
1635728310000|2021-11-01 00:58:30|205798.9|205648.9|205800.1|205650.1|205809.6|205659.6|205786.4|205636.4|25
1635728320000|2021-11-01 00:58:40|205791.4|205641.4|205795.8|205645.8|205798.6|205648.6|205791.3|205641.3|17
1635728330000|2021-11-01 00:58:50|205796.5|205646.5|205754.8|205604.8|205796.6|205646.6|205754.8|205604.8|8
1635728340000|2021-11-01 00:59:00|205755.6|205605.6|205757.8|205607.8|205762.9|205612.9|205754|205604|23
1635728350000|2021-11-01 00:59:10|205762.3|205612.3|205757.4|205607.4|205762.3|205612.3|205756.1|205606.1|17
1635728360000|2021-11-01 00:59:20|205756.4|205606.4|205764.9|205614.9|205768.5|205618.5|205755.3|205605.3|19
1635728370000|2021-11-01 00:59:30|205769.7|205619.7|205800.8|205650.8|205805.5|205655.5|205769.7|205619.7|24
1635728380000|2021-11-01 00:59:40|205791.8|205641.8|205795.1|205645.1|205798.9|205648.9|205791.8|205641.8|23
1635728390000|2021-11-01 00:59:50|205796.6|205646.6|205794.1|205644.1|205796.7|205646.7|205793.9|205643.9|21
1635728400000|2021-11-01 01:00:00|205794.6|205644.6|205804.3|205654.3|205809|205659|205794.6|205644.6|31
1635728410000|2021-11-01 01:00:10|205803.8|205653.8|205810|205660|205810.4|205660.4|205799.7|205649.7|26
1635728420000|2021-11-01 01:00:20|205809.1|205659.1|205822.3|205672.3|205825.9|205675.9|205808.1|205658.1|28
1635728430000|2021-11-01 01:00:30|205824.2|205674.2|205820.3|205670.3|205824.2|205674.2|205818.4|205668.4|17
1635728440000|2021-11-01 01:00:40|205818.6|205668.6|205819|205669|205819.5|205669.5|205817.6|205667.6|13
1635728450000|2021-11-01 01:00:50|205821.5|205671.5|205823.7|205673.7|205823.7|205673.7|205817.6|205667.6|12
1635728460000|2021-11-01 01:01:00|205823.4|205673.4|205804.2|205654.2|205823.4|205673.4|205804.2|205654.2|22
1635728470000|2021-11-01 01:01:10|205791.7|205641.7|205797.2|205647.2|205797.8|205647.8|205791.1|205641.1|22
1635728480000|2021-11-01 01:01:20|205796.8|205646.8|205798.7|205648.7|205804.3|205654.3|205794.4|205644.4|18
1635728490000|2021-11-01 01:01:30|205803.1|205653.1|205807.6|205657.6|205809.8|205659.8|205803.1|205653.1|21
1635728500000|2021-11-01 01:01:40|205806.2|205656.2|205808|205658|205809.6|205659.6|205806.2|205656.2|21
1635728510000|2021-11-01 01:01:50|205807.9|205657.9|205812.4|205662.4|205813.1|205663.1|205807.3|205657.3|19
1635728520000|2021-11-01 01:02:00|205811.9|205661.9|205800.1|205650.1|205814.4|205664.4|205790.7|205640.7|25
1635728530000|2021-11-01 01:02:10|205793.2|205643.2|205792.1|205642.1|205796.4|205646.4|205788|205638|23
1635728540000|2021-11-01 01:02:20|205791|205641|205793.4|205643.4|205795.5|205645.5|205791|205641|24
1635728550000|2021-11-01 01:02:30|205793.7|205643.7|205795.9|205645.9|205796.7|205646.7|205793|205643|11
1635728560000|2021-11-01 01:02:40|205796.1|205646.1|205802.8|205652.8|205803.8|205653.8|205792.6|205642.6|22
1635728570000|2021-11-01 01:02:50|205803|205653|205801.3|205651.3|205804.4|205654.4|205800|205650|17
1635728580000|2021-11-01 01:03:00|205801.4|205651.4|205792.7|205642.7|205802|205652|205792.7|205642.7|19
1635728590000|2021-11-01 01:03:10|205793.6|205643.6|205793.7|205643.7|205795.7|205645.7|205793|205643|17
1635728600000|2021-11-01 01:03:20|205795.9|205645.9|205793.8|205643.8|205803.4|205653.4|205788.6|205638.6|20
1635728610000|2021-11-01 01:03:30|205796.5|205646.5|205801.7|205651.7|205801.7|205651.7|205795.4|205645.4|22
1635728620000|2021-11-01 01:03:40|205800.9|205650.9|205798.7|205648.7|205801.1|205651.1|205796.9|205646.9|18
1635728630000|2021-11-01 01:03:50|205798.4|205648.4|205796.3|205646.3|205798.8|205648.8|205796.3|205646.3|10
1635728640000|2021-11-01 01:04:00|205794.1|205644.1|205800.5|205650.5|205803.9|205653.9|205794.1|205644.1|19
1635728650000|2021-11-01 01:04:10|205801.5|205651.5|205798.7|205648.7|205804.3|205654.3|205795.1|205645.1|19
1635728660000|2021-11-01 01:04:20|205799.7|205649.7|205800.2|205650.2|205801|205651|205790|205640|24
1635728670000|2021-11-01 01:04:30|205796.1|205646.1|205806.4|205656.4|205806.8|205656.8|205794.8|205644.8|17
1635728680000|2021-11-01 01:04:40|205799.9|205649.9|205799.6|205649.6|205809.5|205659.5|205792.5|205642.5|23
1635728690000|2021-11-01 01:04:50|205796.4|205646.4|205796.8|205646.8|205799.2|205649.2|205796.3|205646.3|20
1635728700000|2021-11-01 01:05:00|205797.6|205647.6|205796|205646|205797.6|205647.6|205792.2|205642.2|19
1635728710000|2021-11-01 01:05:10|205794.7|205644.7|205799.3|205649.3|205802.5|205652.5|205794.7|205644.7|9
1635728720000|2021-11-01 01:05:20|205797.1|205647.1|205793|205643|205799.2|205649.2|205786.7|205636.7|19
1635728730000|2021-11-01 01:05:30|205794.2|205644.2|205785.6|205635.6|205794.3|205644.3|205785.6|205635.6|14
1635728740000|2021-11-01 01:05:40|205787.8|205637.8|205771.9|205621.9|205789.2|205639.2|205763.8|205613.8|15
1635728750000|2021-11-01 01:05:50|205772.9|205622.9|205776|205626|205776|205626|205771.7|205621.7|27
1635728760000|2021-11-01 01:06:00|205775.6|205625.6|205773.5|205623.5|205778|205628|205771.1|205621.1|14
1635728770000|2021-11-01 01:06:10|205773.2|205623.2|205781.6|205631.6|205781.6|205631.6|205773.2|205623.2|10
1635728780000|2021-11-01 01:06:20|205780.8|205630.8|205778.9|205628.9|205780.8|205630.8|205778.9|205628.9|8
1635728790000|2021-11-01 01:06:30|205779.3|205629.3|205743.2|205593.2|205781.4|205631.4|205743.2|205593.2|20
1635728800000|2021-11-01 01:06:40|205749.8|205599.8|205747.1|205597.1|205761|205611|205747.1|205597.1|20
1635728810000|2021-11-01 01:06:50|205733|205583|205754.8|205604.8|205760|205610|205733|205583|14
1635728820000|2021-11-01 01:07:00|205755.9|205605.9|205754.9|205604.9|205764.2|205614.2|205753|205603|19
1635728830000|2021-11-01 01:07:10|205752.7|205602.7|205748.9|205598.9|205756.4|205606.4|205745.6|205595.6|21
1635728840000|2021-11-01 01:07:20|205748.3|205598.3|205746.6|205596.6|205750|205600|205746.3|205596.3|18
1635728850000|2021-11-01 01:07:30|205746.5|205596.5|205750.7|205600.7|205750.7|205600.7|205744.4|205594.4|17
1635728860000|2021-11-01 01:07:40|205751.8|205601.8|205753.3|205603.3|205757.3|205607.3|205749.1|205599.1|15
1635728870000|2021-11-01 01:07:50|205754.1|205604.1|205753.2|205603.2|205754.8|205604.8|205748.6|205598.6|16
1635728880000|2021-11-01 01:08:00|205753.3|205603.3|205754.2|205604.2|205755|205605|205749.2|205599.2|10
1635728890000|2021-11-01 01:08:10|205752.4|205602.4|205752|205602|205755.1|205605.1|205747.8|205597.8|12
1635728900000|2021-11-01 01:08:20|205752.1|205602.1|205751.7|205601.7|205753.6|205603.6|205750.2|205600.2|9
1635728910000|2021-11-01 01:08:30|205750.5|205600.5|205752.6|205602.6|205752.6|205602.6|205749.6|205599.6|6
1635728920000|2021-11-01 01:08:40|205753.1|205603.1|205755.6|205605.6|205755.6|205605.6|205742.9|205592.9|21
1635728930000|2021-11-01 01:08:50|205755.5|205605.5|205752.5|205602.5|205755.5|205605.5|205744.1|205594.1|23
1635728940000|2021-11-01 01:09:00|205751|205601|205753|205603|205753|205603|205748.8|205598.8|18
1635728950000|2021-11-01 01:09:10|205751.2|205601.2|205750.4|205600.4|205753.7|205603.7|205750.4|205600.4|7
1635728960000|2021-11-01 01:09:20|205752.9|205602.9|205755.8|205605.8|205755.8|205605.8|205751.1|205601.1|9
1635728970000|2021-11-01 01:09:30|205756.3|205606.3|205750.6|205600.6|205756.8|205606.8|205750.6|205600.6|8
1635728980000|2021-11-01 01:09:40|205755.9|205605.9|205742.4|205592.4|205755.9|205605.9|205742.4|205592.4|7
1635728990000|2021-11-01 01:09:50|205749.5|205599.5|205753.5|205603.5|205753.5|205603.5|205745.4|205595.4|7
1635729000000|2021-11-01 01:10:00|205754|205604|205745.8|205595.8|205754|205604|205745.8|205595.8|21
1635729010000|2021-11-01 01:10:10|205746.4|205596.4|205746|205596|205748.2|205598.2|205745.4|205595.4|20
1635729020000|2021-11-01 01:10:20|205745.9|205595.9|205701.7|205551.7|205747|205597|205696.4|205546.4|23
1635729030000|2021-11-01 01:10:30|205703.7|205553.7|205706.6|205556.6|205714.6|205564.6|205683.6|205533.6|23
1635729040000|2021-11-01 01:10:40|205707.8|205557.8|205706.7|205556.7|205709.2|205559.2|205702.7|205552.7|10
1635729050000|2021-11-01 01:10:50|205708.2|205558.2|205701.9|205551.9|205708.2|205558.2|205696.2|205546.2|19
1635729060000|2021-11-01 01:11:00|205700.2|205550.2|205706.6|205556.6|205710.6|205560.6|205700.2|205550.2|20
1635729070000|2021-11-01 01:11:10|205704.4|205554.4|205703.3|205553.3|205707|205557|205701|205551|19
1635729080000|2021-11-01 01:11:20|205700.6|205550.6|205706.7|205556.7|205708.7|205558.7|205699.8|205549.8|23
1635729090000|2021-11-01 01:11:30|205707.3|205557.3|205707.3|205557.3|205709.3|205559.3|205706.5|205556.5|11
1635729100000|2021-11-01 01:11:40|205706.1|205556.1|205706.5|205556.5|205707.8|205557.8|205705.1|205555.1|15
1635729110000|2021-11-01 01:11:50|205711.3|205561.3|205710.5|205560.5|205712.7|205562.7|205707|205557|8
1635729120000|2021-11-01 01:12:00|205712.9|205562.9|205712.1|205562.1|205714|205564|205711.7|205561.7|7
1635729130000|2021-11-01 01:12:10|205710.3|205560.3|205706.6|205556.6|205712.1|205562.1|205706.6|205556.6|10
1635729140000|2021-11-01 01:12:20|205708.5|205558.5|205707.2|205557.2|205709.4|205559.4|205705.8|205555.8|13
1635729150000|2021-11-01 01:12:30|205707.3|205557.3|205705.3|205555.3|205708.7|205558.7|205705.3|205555.3|9
1635729160000|2021-11-01 01:12:40|205703.1|205553.1|205698.1|205548.1|205704.1|205554.1|205697.9|205547.9|19
1635729170000|2021-11-01 01:12:50|205696.1|205546.1|205699.3|205549.3|205700.4|205550.4|205696.1|205546.1|5
1635729180000|2021-11-01 01:13:00|205702.9|205552.9|205685.9|205535.9|205705.2|205555.2|205685.9|205535.9|15
1635729190000|2021-11-01 01:13:10|205686.9|205536.9|205690|205540|205690.5|205540.5|205686.7|205536.7|19
1635729200000|2021-11-01 01:13:20|205689.2|205539.2|205692|205542|205692.5|205542.5|205687.3|205537.3|15
1635729210000|2021-11-01 01:13:30|205692.5|205542.5|205693.9|205543.9|205696|205546|205690.8|205540.8|9
1635729220000|2021-11-01 01:13:40|205692.1|205542.1|205696.4|205546.4|205698.7|205548.7|205692.1|205542.1|23
1635729230000|2021-11-01 01:13:50|205696.8|205546.8|205690.8|205540.8|205697.7|205547.7|205690.8|205540.8|11
1635729240000|2021-11-01 01:14:00|205691.9|205541.9|205689.9|205539.9|205692.6|205542.6|205687.9|205537.9|18
1635729250000|2021-11-01 01:14:10|205690.6|205540.6|205691.3|205541.3|205694.4|205544.4|205689.2|205539.2|13
1635729260000|2021-11-01 01:14:20|205690.5|205540.5|205693.2|205543.2|205693.2|205543.2|205688.8|205538.8|17
1635729270000|2021-11-01 01:14:30|205693.1|205543.1|205688.8|205538.8|205693.3|205543.3|205687.3|205537.3|17
1635729280000|2021-11-01 01:14:40|205687.7|205537.7|205692.2|205542.2|205694.1|205544.1|205687.7|205537.7|14
1635729290000|2021-11-01 01:14:50|205690.4|205540.4|205690|205540|205691.7|205541.7|205684.3|205534.3|14
1635729300000|2021-11-01 01:15:00|205690.7|205540.7|205661|205511|205690.7|205540.7|205658.7|205508.7|24
1635729310000|2021-11-01 01:15:10|205662.6|205512.6|205665.6|205515.6|205675.5|205525.5|205662.6|205512.6|30
1635729320000|2021-11-01 01:15:20|205665|205515|205664|205514|205667.1|205517.1|205663.6|205513.6|14
1635729330000|2021-11-01 01:15:30|205663.8|205513.8|205674.9|205524.9|205681.1|205531.1|205662.5|205512.5|29
1635729340000|2021-11-01 01:15:40|205675|205525|205671.1|205521.1|205675|205525|205665.3|205515.3|15
1635729350000|2021-11-01 01:15:50|205671.7|205521.7|205664.9|205514.9|205671.8|205521.8|205664.9|205514.9|11
1635729360000|2021-11-01 01:16:00|205664.6|205514.6|205663.3|205513.3|205664.6|205514.6|205661.9|205511.9|10
1635729370000|2021-11-01 01:16:10|205664.9|205514.9|205682.7|205532.7|205682.7|205532.7|205662.8|205512.8|24
1635729380000|2021-11-01 01:16:20|205685.4|205535.4|205723.2|205573.2|205723.2|205573.2|205685.4|205535.4|26
1635729390000|2021-11-01 01:16:30|205724|205574|205710.4|205560.4|205724.1|205574.1|205707.8|205557.8|23
1635729400000|2021-11-01 01:16:40|205709.3|205559.3|205717.5|205567.5|205717.6|205567.6|205708.8|205558.8|23
1635729410000|2021-11-01 01:16:50|205719.9|205569.9|205719.9|205569.9|205720.6|205570.6|205718.6|205568.6|14
1635729420000|2021-11-01 01:17:00|205720.9|205570.9|205718.6|205568.6|205723.8|205573.8|205718.6|205568.6|17
1635729430000|2021-11-01 01:17:10|205718.4|205568.4|205714.9|205564.9|205719.3|205569.3|205710.6|205560.6|17
1635729440000|2021-11-01 01:17:20|205714.8|205564.8|205715.5|205565.5|205716.4|205566.4|205712.7|205562.7|15
1635729450000|2021-11-01 01:17:30|205716.7|205566.7|205714|205564|205716.7|205566.7|205709.8|205559.8|18
1635729460000|2021-11-01 01:17:40|205714.4|205564.4|205713.4|205563.4|205715.7|205565.7|205712.2|205562.2|11
1635729470000|2021-11-01 01:17:50|205712.1|205562.1|205712|205562|205722.1|205572.1|205711.1|205561.1|18
1635729480000|2021-11-01 01:18:00|205715.7|205565.7|205711.9|205561.9|205715.7|205565.7|205708.5|205558.5|9
1635729490000|2021-11-01 01:18:10|205713.5|205563.5|205718.3|205568.3|205718.6|205568.6|205709.3|205559.3|20
1635729500000|2021-11-01 01:18:20|205718.2|205568.2|205718.1|205568.1|205719.1|205569.1|205710.3|205560.3|24
1635729510000|2021-11-01 01:18:30|205718.7|205568.7|205715.8|205565.8|205719.4|205569.4|205713.5|205563.5|18
1635729520000|2021-11-01 01:18:40|205716.9|205566.9|205712.9|205562.9|205717.5|205567.5|205712.9|205562.9|16
1635729530000|2021-11-01 01:18:50|205714.3|205564.3|205718|205568|205722|205572|205712.8|205562.8|19
1635729540000|2021-11-01 01:19:00|205720.8|205570.8|205732.4|205582.4|205734.9|205584.9|205720.8|205570.8|18
1635729550000|2021-11-01 01:19:10|205735.3|205585.3|205748|205598|205754.1|205604.1|205734.9|205584.9|22
1635729560000|2021-11-01 01:19:20|205745.6|205595.6|205747|205597|205751.2|205601.2|205745.5|205595.5|7
1635729570000|2021-11-01 01:19:30|205746.9|205596.9|205742.3|205592.3|205748.2|205598.2|205734|205584|25
1635729580000|2021-11-01 01:19:40|205744.7|205594.7|205746|205596|205750.3|205600.3|205741.6|205591.6|12
1635729590000|2021-11-01 01:19:50|205745|205595|205746.5|205596.5|205747.6|205597.6|205745|205595|11
1635729600000|2021-11-01 01:20:00|205745.8|205595.8|205744.4|205594.4|205745.8|205595.8|205744.4|205594.4|7
1635729610000|2021-11-01 01:20:10|205742.9|205592.9|205749.1|205599.1|205751.9|205601.9|205742.9|205592.9|17
1635729620000|2021-11-01 01:20:20|205747.9|205597.9|205736.1|205586.1|205752.4|205602.4|205732.2|205582.2|26
1635729630000|2021-11-01 01:20:30|205733.7|205583.7|205734.1|205584.1|205737.2|205587.2|205730.9|205580.9|18
1635729640000|2021-11-01 01:20:40|205734.5|205584.5|205738.3|205588.3|205738.3|205588.3|205733.4|205583.4|14
1635729650000|2021-11-01 01:20:50|205739.4|205589.4|205736.5|205586.5|205739.4|205589.4|205733.9|205583.9|14
1635729660000|2021-11-01 01:21:00|205736.2|205586.2|205733.2|205583.2|205736.2|205586.2|205733.2|205583.2|18
1635729670000|2021-11-01 01:21:10|205732.7|205582.7|205730.3|205580.3|205732.9|205582.9|205730.3|205580.3|9
1635729680000|2021-11-01 01:21:20|205731.8|205581.8|205735.6|205585.6|205736.7|205586.7|205730.4|205580.4|20
1635729690000|2021-11-01 01:21:30|205736|205586|205735.6|205585.6|205736.9|205586.9|205734.4|205584.4|12
1635729700000|2021-11-01 01:21:40|205734.7|205584.7|205736|205586|205736.8|205586.8|205734.6|205584.6|9
1635729710000|2021-11-01 01:21:50|205735.9|205585.9|205736.9|205586.9|205737|205587|205734.3|205584.3|9
1635729720000|2021-11-01 01:22:00|205734.8|205584.8|205735.9|205585.9|205737.3|205587.3|205734.8|205584.8|12
1635729730000|2021-11-01 01:22:10|205735.7|205585.7|205736.8|205586.8|205738.7|205588.7|205735.1|205585.1|17
1635729740000|2021-11-01 01:22:20|205734.7|205584.7|205733.2|205583.2|205735.2|205585.2|205732.8|205582.8|12
1635729750000|2021-11-01 01:22:30|205733.4|205583.4|205733.5|205583.5|205734.3|205584.3|205733.4|205583.4|12
1635729760000|2021-11-01 01:22:40|205734.1|205584.1|205734|205584|205735.2|205585.2|205732.2|205582.2|14
1635729770000|2021-11-01 01:22:50|205733.9|205583.9|205714.8|205564.8|205734.1|205584.1|205711.8|205561.8|16
1635729780000|2021-11-01 01:23:00|205715.9|205565.9|205717.7|205567.7|205717.8|205567.8|205713.9|205563.9|11
1635729790000|2021-11-01 01:23:10|205715.6|205565.6|205714.4|205564.4|205717.7|205567.7|205713.3|205563.3|17
1635729800000|2021-11-01 01:23:20|205713.4|205563.4|205713.4|205563.4|205715.3|205565.3|205712.8|205562.8|5
1635729810000|2021-11-01 01:23:30|205713.7|205563.7|205714.4|205564.4|205717.1|205567.1|205711.9|205561.9|9
1635729820000|2021-11-01 01:23:40|205715.9|205565.9|205709.2|205559.2|205717|205567|205709.1|205559.1|7
1635729830000|2021-11-01 01:23:50|205708.5|205558.5|205720.2|205570.2|205721.1|205571.1|205708.5|205558.5|8
1635729840000|2021-11-01 01:24:00|205721.2|205571.2|205718.9|205568.9|205721.2|205571.2|205716.8|205566.8|15
1635729850000|2021-11-01 01:24:10|205719.4|205569.4|205735|205585|205736.6|205586.6|205718|205568|27
1635729860000|2021-11-01 01:24:20|205735.5|205585.5|205734.9|205584.9|205738.8|205588.8|205733.9|205583.9|11
1635729870000|2021-11-01 01:24:30|205735.2|205585.2|205753.4|205603.4|205758.7|205608.7|205734.6|205584.6|22
1635729880000|2021-11-01 01:24:40|205753.3|205603.3|205753.9|205603.9|205757.1|205607.1|205750.3|205600.3|14
1635729890000|2021-11-01 01:24:50|205754.8|205604.8|205751.1|205601.1|205755.7|205605.7|205750.7|205600.7|20
1635729900000|2021-11-01 01:25:00|205750.3|205600.3|205757.1|205607.1|205759.5|205609.5|205750.3|205600.3|15
1635729910000|2021-11-01 01:25:10|205756.4|205606.4|205755.3|205605.3|205756.4|205606.4|205751.1|205601.1|10
1635729920000|2021-11-01 01:25:20|205753.7|205603.7|205774.8|205624.8|205776.1|205626.1|205752.6|205602.6|16
1635729930000|2021-11-01 01:25:30|205775.5|205625.5|205772.9|205622.9|205776.1|205626.1|205772.6|205622.6|11
1635729940000|2021-11-01 01:25:40|205774.1|205624.1|205775.7|205625.7|205776.1|205626.1|205773.4|205623.4|11
1635729950000|2021-11-01 01:25:50|205776.2|205626.2|205761.5|205611.5|205776.2|205626.2|205761.5|205611.5|18
1635729960000|2021-11-01 01:26:00|205764.8|205614.8|205761.4|205611.4|205765.8|205615.8|205760.5|205610.5|18
1635729970000|2021-11-01 01:26:10|205760.9|205610.9|205760|205610|205764.7|205614.7|205760|205610|19
1635729980000|2021-11-01 01:26:20|205760.6|205610.6|205756.1|205606.1|205760.6|205610.6|205756.1|205606.1|18
1635729990000|2021-11-01 01:26:30|205756.8|205606.8|205768.1|205618.1|205768.1|205618.1|205754|205604|24
1635730000000|2021-11-01 01:26:40|205766.6|205616.6|205760.6|205610.6|205767.2|205617.2|205759.7|205609.7|27
1635730010000|2021-11-01 01:26:50|205763.4|205613.4|205756.7|205606.7|205763.4|205613.4|205755.7|205605.7|18
1635730020000|2021-11-01 01:27:00|205756.5|205606.5|205759.6|205609.6|205760.3|205610.3|205756.1|205606.1|17
1635730030000|2021-11-01 01:27:10|205756.7|205606.7|205755.7|205605.7|205758.8|205608.8|205755.7|205605.7|14
1635730040000|2021-11-01 01:27:20|205758|205608|205755.1|205605.1|205758.7|205608.7|205751.7|205601.7|19
1635730050000|2021-11-01 01:27:30|205753|205603|205752.1|205602.1|205757.1|205607.1|205751.6|205601.6|17
1635730060000|2021-11-01 01:27:40|205753.7|205603.7|205739.4|205589.4|205754.3|205604.3|205738.7|205588.7|14
1635730070000|2021-11-01 01:27:50|205735|205585|205733.3|205583.3|205742|205592|205726.6|205576.6|23
1635730080000|2021-11-01 01:28:00|205733.8|205583.8|205716|205566|205735.7|205585.7|205716|205566|27
1635730090000|2021-11-01 01:28:10|205717.4|205567.4|205714.6|205564.6|205720.6|205570.6|205714.6|205564.6|19
1635730100000|2021-11-01 01:28:20|205715.4|205565.4|205719.5|205569.5|205724|205574|205715.4|205565.4|23
1635730110000|2021-11-01 01:28:30|205718.7|205568.7|205722.1|205572.1|205723|205573|205718.3|205568.3|21
1635730120000|2021-11-01 01:28:40|205722.9|205572.9|205721.8|205571.8|205724.5|205574.5|205720.3|205570.3|26
1635730130000|2021-11-01 01:28:50|205722.4|205572.4|205726.2|205576.2|205726.2|205576.2|205721.8|205571.8|15
1635730140000|2021-11-01 01:29:00|205725.9|205575.9|205724.3|205574.3|205726|205576|205722.5|205572.5|19
1635730150000|2021-11-01 01:29:10|205724.9|205574.9|205719.5|205569.5|205724.9|205574.9|205719.4|205569.4|23
1635730160000|2021-11-01 01:29:20|205718.7|205568.7|205721.6|205571.6|205722.1|205572.1|205717.3|205567.3|20
1635730170000|2021-11-01 01:29:30|205721.5|205571.5|205721.6|205571.6|205721.6|205571.6|205717.6|205567.6|17
1635730180000|2021-11-01 01:29:40|205721.9|205571.9|205721.5|205571.5|205724|205574|205717.6|205567.6|22
1635730190000|2021-11-01 01:29:50|205721.2|205571.2|205723.6|205573.6|205724.8|205574.8|205721.2|205571.2|8
1635730200000|2021-11-01 01:30:00|205725.8|205575.8|205736.6|205586.6|205736.6|205586.6|205720.9|205570.9|30
1635730210000|2021-11-01 01:30:10|205736.7|205586.7|205749.9|205599.9|205752.9|205602.9|205736.7|205586.7|28
1635730220000|2021-11-01 01:30:20|205750.8|205600.8|205760.3|205610.3|205771.6|205621.6|205748.8|205598.8|19
1635730230000|2021-11-01 01:30:30|205756.8|205606.8|205764.1|205614.1|205769.7|205619.7|205754.6|205604.6|33
1635730240000|2021-11-01 01:30:40|205764.5|205614.5|205770.5|205620.5|205770.5|205620.5|205761.3|205611.3|24
1635730250000|2021-11-01 01:30:50|205767.2|205617.2|205768.8|205618.8|205771.7|205621.7|205767.2|205617.2|22
1635730260000|2021-11-01 01:31:00|205770.1|205620.1|205820.2|205670.2|205820.2|205670.2|205769.4|205619.4|26
1635730270000|2021-11-01 01:31:10|205823|205673|205822.8|205672.8|205826.5|205676.5|205821.2|205671.2|15
1635730280000|2021-11-01 01:31:20|205820.1|205670.1|205806.4|205656.4|205830.6|205680.6|205806.4|205656.4|22
1635730290000|2021-11-01 01:31:30|205807.7|205657.7|205805.9|205655.9|205807.7|205657.7|205801.9|205651.9|29
1635730300000|2021-11-01 01:31:40|205805.1|205655.1|205803.4|205653.4|205806.9|205656.9|205802.5|205652.5|25
1635730310000|2021-11-01 01:31:50|205803|205653|205803.4|205653.4|205806.3|205656.3|205802.6|205652.6|16
1635730320000|2021-11-01 01:32:00|205803.8|205653.8|205800.9|205650.9|205805.5|205655.5|205800.7|205650.7|21
1635730330000|2021-11-01 01:32:10|205800.4|205650.4|205802.2|205652.2|205803.4|205653.4|205800.4|205650.4|11
1635730340000|2021-11-01 01:32:20|205803.4|205653.4|205802.2|205652.2|205806.2|205656.2|205801.3|205651.3|11
1635730350000|2021-11-01 01:32:30|205801.8|205651.8|205799.6|205649.6|205803.4|205653.4|205797.7|205647.7|27
1635730360000|2021-11-01 01:32:40|205800.9|205650.9|205799.8|205649.8|205811.9|205661.9|205796.6|205646.6|25
1635730370000|2021-11-01 01:32:50|205797.4|205647.4|205798.1|205648.1|205801.3|205651.3|205797.3|205647.3|19
1635730380000|2021-11-01 01:33:00|205799.2|205649.2|205811.3|205661.3|205814.6|205664.6|205799.2|205649.2|32
1635730390000|2021-11-01 01:33:10|205811.2|205661.2|205806.4|205656.4|205811.2|205661.2|205805.7|205655.7|26
1635730400000|2021-11-01 01:33:20|205806.5|205656.5|205808.4|205658.4|205808.4|205658.4|205804.8|205654.8|16
1635730410000|2021-11-01 01:33:30|205808.3|205658.3|205807.7|205657.7|205813.9|205663.9|205806.3|205656.3|24
1635730420000|2021-11-01 01:33:40|205807.4|205657.4|205813.1|205663.1|205813.2|205663.2|205807.3|205657.3|25
1635730430000|2021-11-01 01:33:50|205810.9|205660.9|205811.9|205661.9|205814.1|205664.1|205810.9|205660.9|29
1635730440000|2021-11-01 01:34:00|205812.7|205662.7|205824.4|205674.4|205825|205675|205811.5|205661.5|24
1635730450000|2021-11-01 01:34:10|205822.1|205672.1|205812.3|205662.3|205823.2|205673.2|205809.4|205659.4|25
1635730460000|2021-11-01 01:34:20|205813|205663|205811.7|205661.7|205814.2|205664.2|205809|205659|23
1635730470000|2021-11-01 01:34:30|205811.3|205661.3|205810.7|205660.7|205812.4|205662.4|205810.3|205660.3|12
1635730480000|2021-11-01 01:34:40|205810|205660|205811.4|205661.4|205812.6|205662.6|205807.2|205657.2|16
1635730490000|2021-11-01 01:34:50|205808.5|205658.5|205808.1|205658.1|205810.2|205660.2|205806.9|205656.9|15
1635730500000|2021-11-01 01:35:00|205809.9|205659.9|205816.6|205666.6|205821|205671|205809.9|205659.9|26
1635730510000|2021-11-01 01:35:10|205812.2|205662.2|205814|205664|205817.5|205667.5|205807.3|205657.3|21
1635730520000|2021-11-01 01:35:20|205812.8|205662.8|205811|205661|205815.3|205665.3|205810.9|205660.9|26
1635730530000|2021-11-01 01:35:30|205813.1|205663.1|205813|205663|205815.3|205665.3|205811.1|205661.1|23
1635730540000|2021-11-01 01:35:40|205812.2|205662.2|205812.7|205662.7|205817|205667|205810.1|205660.1|22
1635730550000|2021-11-01 01:35:50|205813.6|205663.6|205815.1|205665.1|205821.3|205671.3|205806.8|205656.8|23
1635730560000|2021-11-01 01:36:00|205816.7|205666.7|205815|205665|205816.7|205666.7|205813.4|205663.4|19
1635730570000|2021-11-01 01:36:10|205813.3|205663.3|205807.4|205657.4|205815.5|205665.5|205807.4|205657.4|22
1635730580000|2021-11-01 01:36:20|205807.1|205657.1|205810|205660|205817|205667|205805.1|205655.1|26
1635730590000|2021-11-01 01:36:30|205810.2|205660.2|205809.8|205659.8|205816.3|205666.3|205806.3|205656.3|18
1635730600000|2021-11-01 01:36:40|205804.5|205654.5|205818.8|205668.8|205820.8|205670.8|205804.5|205654.5|21
1635730610000|2021-11-01 01:36:50|205812.7|205662.7|205815|205665|205817.3|205667.3|205810.9|205660.9|27
1635730620000|2021-11-01 01:37:00|205814.8|205664.8|205824.2|205674.2|205824.2|205674.2|205814.7|205664.7|19
1635730630000|2021-11-01 01:37:10|205815.8|205665.8|205839.1|205689.1|205842.4|205692.4|205815.8|205665.8|21
1635730640000|2021-11-01 01:37:20|205838.5|205688.5|205834.5|205684.5|205841.4|205691.4|205827.4|205677.4|13
1635730650000|2021-11-01 01:37:30|205833.1|205683.1|205841.5|205691.5|205846.2|205696.2|205830.4|205680.4|18
1635730660000|2021-11-01 01:37:40|205840.3|205690.3|205841.5|205691.5|205845.5|205695.5|205835.2|205685.2|19
1635730670000|2021-11-01 01:37:50|205840.5|205690.5|205841.9|205691.9|205848.5|205698.5|205837.4|205687.4|17
1635730680000|2021-11-01 01:38:00|205840|205690|205843|205693|205844|205694|205833.1|205683.1|10
1635730690000|2021-11-01 01:38:10|205843.4|205693.4|205849.8|205699.8|205854.5|205704.5|205842.5|205692.5|20
1635730700000|2021-11-01 01:38:20|205850.4|205700.4|205840.5|205690.5|205854.9|205704.9|205840.5|205690.5|16
1635730710000|2021-11-01 01:38:30|205838.4|205688.4|205846.7|205696.7|205848.3|205698.3|205838.4|205688.4|12
1635730720000|2021-11-01 01:38:40|205846|205696|205850|205700|205852.8|205702.8|205846|205696|14
1635730730000|2021-11-01 01:38:50|205848.4|205698.4|205851.1|205701.1|205853.4|205703.4|205848.1|205698.1|9
1635730740000|2021-11-01 01:39:00|205849.9|205699.9|205851|205701|205855.3|205705.3|205847.4|205697.4|13
1635730750000|2021-11-01 01:39:10|205850.1|205700.1|205849.6|205699.6|205850.5|205700.5|205849.6|205699.6|7
1635730760000|2021-11-01 01:39:20|205857.9|205707.9|205849.2|205699.2|205857.9|205707.9|205849.2|205699.2|10
1635730770000|2021-11-01 01:39:30|205843.1|205693.1|205822.8|205672.8|205843.1|205693.1|205818|205668|24
1635730780000|2021-11-01 01:39:40|205821.3|205671.3|205833.8|205683.8|205846.1|205696.1|205820.6|205670.6|25
1635730790000|2021-11-01 01:39:50|205835.3|205685.3|205834.2|205684.2|205836.4|205686.4|205832.7|205682.7|14
1635730800000|2021-11-01 01:40:00|205835.9|205685.9|205846.6|205696.6|205847.4|205697.4|205835|205685|25
1635730810000|2021-11-01 01:40:10|205846.7|205696.7|205847|205697|205857.5|205707.5|205843.5|205693.5|24
1635730820000|2021-11-01 01:40:20|205846.2|205696.2|205847.3|205697.3|205848.6|205698.6|205845.7|205695.7|21
1635730830000|2021-11-01 01:40:30|205847.8|205697.8|205855.1|205705.1|205857|205707|205846.6|205696.6|16
1635730840000|2021-11-01 01:40:40|205854.9|205704.9|205852.9|205702.9|205858.3|205708.3|205852.9|205702.9|13
1635730850000|2021-11-01 01:40:50|205853.5|205703.5|205844.1|205694.1|205855.7|205705.7|205843.2|205693.2|19
1635730860000|2021-11-01 01:41:00|205846|205696|205845.1|205695.1|205847|205697|205843|205693|23
1635730870000|2021-11-01 01:41:10|205845.6|205695.6|205847.1|205697.1|205848.8|205698.8|205843.7|205693.7|20
1635730880000|2021-11-01 01:41:20|205847.8|205697.8|205851.2|205701.2|205851.8|205701.8|205846.7|205696.7|15
1635730890000|2021-11-01 01:41:30|205850.9|205700.9|205846.7|205696.7|205852|205702|205845.5|205695.5|19
1635730900000|2021-11-01 01:41:40|205845.2|205695.2|205841.5|205691.5|205847.6|205697.6|205841.5|205691.5|11
1635730910000|2021-11-01 01:41:50|205840.8|205690.8|205833.5|205683.5|205848.1|205698.1|205832.4|205682.4|15
1635730920000|2021-11-01 01:42:00|205844.9|205694.9|205831.2|205681.2|205844.9|205694.9|205829.7|205679.7|16
1635730930000|2021-11-01 01:42:10|205829.4|205679.4|205832.1|205682.1|205835.1|205685.1|205829.4|205679.4|16
1635730940000|2021-11-01 01:42:20|205830.3|205680.3|205832.5|205682.5|205832.5|205682.5|205826.9|205676.9|12
1635730950000|2021-11-01 01:42:30|205837|205687|205834|205684|205837.5|205687.5|205831.4|205681.4|21
1635730960000|2021-11-01 01:42:40|205833.7|205683.7|205827.6|205677.6|205835.5|205685.5|205827.6|205677.6|16
1635730970000|2021-11-01 01:42:50|205827.3|205677.3|205837|205687|205837.9|205687.9|205824|205674|17
1635730980000|2021-11-01 01:43:00|205836.2|205686.2|205826.9|205676.9|205836.2|205686.2|205826.1|205676.1|21
1635730990000|2021-11-01 01:43:10|205826.2|205676.2|205828|205678|205830.1|205680.1|205824.8|205674.8|18
1635731000000|2021-11-01 01:43:20|205826.3|205676.3|205829.6|205679.6|205832.3|205682.3|205824.4|205674.4|18
1635731010000|2021-11-01 01:43:30|205825.4|205675.4|205827.3|205677.3|205830.1|205680.1|205821.6|205671.6|17
1635731020000|2021-11-01 01:43:40|205827|205677|205810.6|205660.6|205828|205678|205809.2|205659.2|20
1635731030000|2021-11-01 01:43:50|205813.4|205663.4|205812.2|205662.2|205815|205665|205811.9|205661.9|7
1635731040000|2021-11-01 01:44:00|205813.3|205663.3|205813.5|205663.5|205817.9|205667.9|205806.3|205656.3|13
1635731050000|2021-11-01 01:44:10|205805.2|205655.2|205819.8|205669.8|205821.3|205671.3|205805.1|205655.1|13
1635731060000|2021-11-01 01:44:20|205827.3|205677.3|205823.7|205673.7|205827.3|205677.3|205820.4|205670.4|17
1635731070000|2021-11-01 01:44:30|205822.8|205672.8|205820.6|205670.6|205823.5|205673.5|205820.2|205670.2|10
1635731080000|2021-11-01 01:44:40|205820.2|205670.2|205827.2|205677.2|205828.7|205678.7|205820.2|205670.2|16
1635731090000|2021-11-01 01:44:50|205827.9|205677.9|205827.1|205677.1|205828.1|205678.1|205825|205675|14
1635731100000|2021-11-01 01:45:00|205827.8|205677.8|205826.9|205676.9|205830.1|205680.1|205817|205667|23
1635731110000|2021-11-01 01:45:10|205831.2|205681.2|205824|205674|205831.2|205681.2|205824|205674|23
1635731120000|2021-11-01 01:45:20|205824.5|205674.5|205824.6|205674.6|205830.1|205680.1|205823.6|205673.6|19
1635731130000|2021-11-01 01:45:30|205824.1|205674.1|205829.7|205679.7|205832.6|205682.6|205824.1|205674.1|12
1635731140000|2021-11-01 01:45:40|205829.9|205679.9|205815.3|205665.3|205832.3|205682.3|205815.2|205665.2|15
1635731150000|2021-11-01 01:45:50|205815.2|205665.2|205814.9|205664.9|205816.1|205666.1|205814|205664|20
1635731160000|2021-11-01 01:46:00|205814.6|205664.6|205816.8|205666.8|205816.8|205666.8|205811.6|205661.6|22
1635731170000|2021-11-01 01:46:10|205815.8|205665.8|205814.8|205664.8|205815.8|205665.8|205814.5|205664.5|13
1635731180000|2021-11-01 01:46:20|205814|205664|205816.6|205666.6|205816.6|205666.6|205813.7|205663.7|17
1635731190000|2021-11-01 01:46:30|205816.9|205666.9|205818.7|205668.7|205819.2|205669.2|205813|205663|23
1635731200000|2021-11-01 01:46:40|205817.8|205667.8|205815|205665|205817.8|205667.8|205814.3|205664.3|18
1635731210000|2021-11-01 01:46:50|205812.9|205662.9|205816.6|205666.6|205816.8|205666.8|205812.9|205662.9|12
1635731220000|2021-11-01 01:47:00|205816.2|205666.2|205816.8|205666.8|205826.9|205676.9|205816|205666|25
1635731230000|2021-11-01 01:47:10|205817.1|205667.1|205831.5|205681.5|205832.7|205682.7|205816.3|205666.3|21
1635731240000|2021-11-01 01:47:20|205830.5|205680.5|205830.4|205680.4|205833.4|205683.4|205828.4|205678.4|22
1635731250000|2021-11-01 01:47:30|205830.8|205680.8|205830.2|205680.2|205832.2|205682.2|205828.5|205678.5|13
1635731260000|2021-11-01 01:47:40|205831.8|205681.8|205829.1|205679.1|205831.8|205681.8|205827.7|205677.7|17
1635731270000|2021-11-01 01:47:50|205828.6|205678.6|205825.5|205675.5|205832.8|205682.8|205825.5|205675.5|10
1635731280000|2021-11-01 01:48:00|205831.8|205681.8|205832.3|205682.3|205832.3|205682.3|205830.5|205680.5|15
1635731290000|2021-11-01 01:48:10|205832.1|205682.1|205834.9|205684.9|205835.1|205685.1|205831.5|205681.5|16
1635731300000|2021-11-01 01:48:20|205834.3|205684.3|205831|205681|205834.3|205684.3|205830.2|205680.2|15
1635731310000|2021-11-01 01:48:30|205829.9|205679.9|205855.5|205705.5|205856.3|205706.3|205829|205679|16
1635731320000|2021-11-01 01:48:40|205854.7|205704.7|205853.4|205703.4|205856.1|205706.1|205850.9|205700.9|29
1635731330000|2021-11-01 01:48:50|205849.6|205699.6|205855.4|205705.4|205855.5|205705.5|205849.6|205699.6|16
1635731340000|2021-11-01 01:49:00|205859.3|205709.3|205863.9|205713.9|205864.4|205714.4|205859.3|205709.3|14
1635731350000|2021-11-01 01:49:10|205859.4|205709.4|205863.3|205713.3|205864.1|205714.1|205859.4|205709.4|15
1635731360000|2021-11-01 01:49:20|205864|205714|205859.6|205709.6|205864.1|205714.1|205859.3|205709.3|14
1635731370000|2021-11-01 01:49:30|205855.4|205705.4|205859.9|205709.9|205860|205710|205852.2|205702.2|8
1635731380000|2021-11-01 01:49:40|205860.4|205710.4|205865.3|205715.3|205868.6|205718.6|205860.4|205710.4|9
1635731390000|2021-11-01 01:49:50|205866|205716|205864.5|205714.5|205866|205716|205864.5|205714.5|9
1635731400000|2021-11-01 01:50:00|205864.7|205714.7|205863|205713|205864.8|205714.8|205862.5|205712.5|6
1635731410000|2021-11-01 01:50:10|205863.5|205713.5|205864.1|205714.1|205867.9|205717.9|205863.5|205713.5|10
1635731420000|2021-11-01 01:50:20|205864.2|205714.2|205862.7|205712.7|205864.7|205714.7|205862.6|205712.6|9
1635731430000|2021-11-01 01:50:30|205862.6|205712.6|205865.8|205715.8|205869.8|205719.8|205862.6|205712.6|12
1635731440000|2021-11-01 01:50:40|205866.7|205716.7|205862.7|205712.7|205866.7|205716.7|205858.3|205708.3|9
1635731450000|2021-11-01 01:50:50|205859.6|205709.6|205860.5|205710.5|205866.9|205716.9|205857|205707|15
1635731460000|2021-11-01 01:51:00|205860.3|205710.3|205860.2|205710.2|205860.3|205710.3|205856.4|205706.4|7
1635731470000|2021-11-01 01:51:10|205862.2|205712.2|205849.9|205699.9|205862.4|205712.4|205849.5|205699.5|18
1635731480000|2021-11-01 01:51:20|205850.3|205700.3|205849.8|205699.8|205850.5|205700.5|205849.8|205699.8|12
1635731490000|2021-11-01 01:51:30|205850|205700|205849.4|205699.4|205851.3|205701.3|205848.1|205698.1|15
1635731500000|2021-11-01 01:51:40|205847.6|205697.6|205849.2|205699.2|205851.1|205701.1|205847.6|205697.6|17
1635731510000|2021-11-01 01:51:50|205848.6|205698.6|205850.3|205700.3|205852.3|205702.3|205848.6|205698.6|18
1635731520000|2021-11-01 01:52:00|205850.1|205700.1|205861.3|205711.3|205861.3|205711.3|205850.1|205700.1|20
1635731530000|2021-11-01 01:52:10|205862|205712|205860.1|205710.1|205862|205712|205860.1|205710.1|11
1635731540000|2021-11-01 01:52:20|205867.9|205717.9|205864.9|205714.9|205867.9|205717.9|205864.6|205714.6|12
1635731550000|2021-11-01 01:52:30|205865|205715|205847.2|205697.2|205865.4|205715.4|205845.5|205695.5|24
1635731560000|2021-11-01 01:52:40|205847.6|205697.6|205850.9|205700.9|205850.9|205700.9|205847.6|205697.6|14
1635731570000|2021-11-01 01:52:50|205850.3|205700.3|205851.4|205701.4|205851.5|205701.5|205848.4|205698.4|18
1635731580000|2021-11-01 01:53:00|205851.2|205701.2|205845.8|205695.8|205854.5|205704.5|205843.5|205693.5|27
1635731590000|2021-11-01 01:53:10|205841.9|205691.9|205846.6|205696.6|205846.8|205696.8|205841.9|205691.9|21
1635731600000|2021-11-01 01:53:20|205843.2|205693.2|205844.6|205694.6|205844.7|205694.7|205842.7|205692.7|16
1635731610000|2021-11-01 01:53:30|205844.2|205694.2|205843.5|205693.5|205847.4|205697.4|205843.5|205693.5|27
1635731620000|2021-11-01 01:53:40|205843.2|205693.2|205849.4|205699.4|205850|205700|205840.7|205690.7|24
1635731630000|2021-11-01 01:53:50|205848.7|205698.7|205847.5|205697.5|205849.4|205699.4|205846.6|205696.6|17
1635731640000|2021-11-01 01:54:00|205847.2|205697.2|205844.8|205694.8|205849.2|205699.2|205844.8|205694.8|25
1635731650000|2021-11-01 01:54:10|205846.7|205696.7|205840.7|205690.7|205846.7|205696.7|205838|205688|24
1635731660000|2021-11-01 01:54:20|205840|205690|205842.2|205692.2|205842.4|205692.4|205839.3|205689.3|18
1635731670000|2021-11-01 01:54:30|205839.6|205689.6|205842|205692|205842.7|205692.7|205839.6|205689.6|12
1635731680000|2021-11-01 01:54:40|205844.9|205694.9|205825.9|205675.9|205846.5|205696.5|205823.1|205673.1|22
1635731690000|2021-11-01 01:54:50|205825.3|205675.3|205827.7|205677.7|205829.6|205679.6|205824.9|205674.9|15
1635731700000|2021-11-01 01:55:00|205826.6|205676.6|205838.3|205688.3|205844.6|205694.6|205826.6|205676.6|18
1635731710000|2021-11-01 01:55:10|205838|205688|205835.8|205685.8|205842.2|205692.2|205835.8|205685.8|21
1635731720000|2021-11-01 01:55:20|205834.9|205684.9|205835.1|205685.1|205837.5|205687.5|205834.6|205684.6|8
1635731730000|2021-11-01 01:55:30|205835.7|205685.7|205825.2|205675.2|205836|205686|205824.9|205674.9|14
1635731740000|2021-11-01 01:55:40|205830.4|205680.4|205831.1|205681.1|205838.9|205688.9|205827.7|205677.7|22
1635731750000|2021-11-01 01:55:50|205831.9|205681.9|205828.4|205678.4|205832.7|205682.7|205827.5|205677.5|11
1635731760000|2021-11-01 01:56:00|205828.5|205678.5|205839.8|205689.8|205840.1|205690.1|205828.5|205678.5|21
1635731770000|2021-11-01 01:56:10|205840.3|205690.3|205837.2|205687.2|205841|205691|205836.2|205686.2|26
1635731780000|2021-11-01 01:56:20|205836.9|205686.9|205842.1|205692.1|205842.1|205692.1|205836.9|205686.9|25
1635731790000|2021-11-01 01:56:30|205842.6|205692.6|205843.2|205693.2|205843.6|205693.6|205840.3|205690.3|19
1635731800000|2021-11-01 01:56:40|205842.2|205692.2|205837.6|205687.6|205842.2|205692.2|205837.3|205687.3|21
1635731810000|2021-11-01 01:56:50|205838|205688|205839.8|205689.8|205839.8|205689.8|205837.7|205687.7|15
1635731820000|2021-11-01 01:57:00|205838.9|205688.9|205830.5|205680.5|205840|205690|205829.8|205679.8|20
1635731830000|2021-11-01 01:57:10|205829.8|205679.8|205804.3|205654.3|205830.3|205680.3|205795.8|205645.8|17
1635731840000|2021-11-01 01:57:20|205804.2|205654.2|205782.6|205632.6|205804.2|205654.2|205781|205631|19
1635731850000|2021-11-01 01:57:30|205782.2|205632.2|205770|205620|205783.1|205633.1|205770|205620|24
1635731860000|2021-11-01 01:57:40|205770.7|205620.7|205740.7|205590.7|205770.9|205620.9|205739.3|205589.3|26
1635731870000|2021-11-01 01:57:50|205740.4|205590.4|205743.4|205593.4|205745.2|205595.2|205740.4|205590.4|12
1635731880000|2021-11-01 01:58:00|205743.8|205593.8|205745.1|205595.1|205745.1|205595.1|205743.8|205593.8|14
1635731890000|2021-11-01 01:58:10|205745.2|205595.2|205744.5|205594.5|205745.2|205595.2|205744.1|205594.1|10
1635731900000|2021-11-01 01:58:20|205744.1|205594.1|205743.7|205593.7|205744.4|205594.4|205736.5|205586.5|19
1635731910000|2021-11-01 01:58:30|205744.3|205594.3|205741|205591|205744.5|205594.5|205740.9|205590.9|14
1635731920000|2021-11-01 01:58:40|205742|205592|205744.2|205594.2|205745.2|205595.2|205737.5|205587.5|11
1635731930000|2021-11-01 01:58:50|205744.6|205594.6|205745|205595|205745.3|205595.3|205744.6|205594.6|7
1635731940000|2021-11-01 01:59:00|205745.5|205595.5|205744.4|205594.4|205745.5|205595.5|205736.6|205586.6|15
1635731950000|2021-11-01 01:59:10|205744.3|205594.3|205741.9|205591.9|205744.3|205594.3|205741.6|205591.6|9
1635731960000|2021-11-01 01:59:20|205743.4|205593.4|205744.3|205594.3|205744.6|205594.6|205743.4|205593.4|13
1635731970000|2021-11-01 01:59:30|205744.7|205594.7|205744.3|205594.3|205745|205595|205744.2|205594.2|8
1635731980000|2021-11-01 01:59:40|205744.6|205594.6|205744.7|205594.7|205746.2|205596.2|205744.2|205594.2|11
1635731990000|2021-11-01 01:59:50|205745|205595|205745.7|205595.7|205746.5|205596.5|205742.6|205592.6|13
1635732000000|2021-11-01 02:00:00|205761|205611|205765.3|205615.3|205766.5|205616.5|205758.9|205608.9|28
1635732010000|2021-11-01 02:00:10|205766.3|205616.3|205767.5|205617.5|205783|205633|205762|205612|25
1635732020000|2021-11-01 02:00:20|205766.4|205616.4|205762.4|205612.4|205771.1|205621.1|205760|205610|26
1635732030000|2021-11-01 02:00:30|205762.7|205612.7|205764.2|205614.2|205764.4|205614.4|205761|205611|22
1635732040000|2021-11-01 02:00:40|205764.4|205614.4|205769.1|205619.1|205770.7|205620.7|205761.7|205611.7|35
1635732050000|2021-11-01 02:00:50|205768.8|205618.8|205773|205623|205773.5|205623.5|205767.5|205617.5|24
1635732060000|2021-11-01 02:01:00|205771.9|205621.9|205772.2|205622.2|205772.5|205622.5|205766.6|205616.6|20
1635732070000|2021-11-01 02:01:10|205771.5|205621.5|205781.3|205631.3|205788.2|205638.2|205771.5|205621.5|26
1635732080000|2021-11-01 02:01:20|205781|205631|205787.8|205637.8|205788|205638|205778.5|205628.5|15
1635732090000|2021-11-01 02:01:30|205787.7|205637.7|205772.1|205622.1|205787.8|205637.8|205767.2|205617.2|27
1635732100000|2021-11-01 02:01:40|205772.6|205622.6|205762.4|205612.4|205772.6|205622.6|205760.2|205610.2|26
1635732110000|2021-11-01 02:01:50|205761|205611|205761.5|205611.5|205766.2|205616.2|205759.6|205609.6|16
1635732120000|2021-11-01 02:02:00|205762.7|205612.7|205762.4|205612.4|205764.9|205614.9|205761.6|205611.6|13
1635732130000|2021-11-01 02:02:10|205762|205612|205762.5|205612.5|205763.2|205613.2|205762|205612|11
1635732140000|2021-11-01 02:02:20|205762.4|205612.4|205762|205612|205763|205613|205760.4|205610.4|12
1635732150000|2021-11-01 02:02:30|205761.5|205611.5|205761.7|205611.7|205767.4|205617.4|205761.2|205611.2|14
1635732160000|2021-11-01 02:02:40|205759.7|205609.7|205760.1|205610.1|205761.8|205611.8|205759.5|205609.5|13
1635732170000|2021-11-01 02:02:50|205760.4|205610.4|205744.4|205594.4|205760.4|205610.4|205741.9|205591.9|14
1635732180000|2021-11-01 02:03:00|205743.6|205593.6|205743.2|205593.2|205745.1|205595.1|205742.8|205592.8|13
1635732190000|2021-11-01 02:03:10|205743|205593|205744.6|205594.6|205745|205595|205743|205593|11
1635732200000|2021-11-01 02:03:20|205745.4|205595.4|205771.8|205621.8|205773.8|205623.8|205744.5|205594.5|14
1635732210000|2021-11-01 02:03:30|205771.9|205621.9|205758.7|205608.7|205773.8|205623.8|205756.1|205606.1|22
1635732220000|2021-11-01 02:03:40|205759.2|205609.2|205757.3|205607.3|205762.7|205612.7|205757.3|205607.3|23
1635732230000|2021-11-01 02:03:50|205758|205608|205761.4|205611.4|205761.4|205611.4|205755.7|205605.7|21
1635732240000|2021-11-01 02:04:00|205761|205611|205759.6|205609.6|205761.6|205611.6|205757.5|205607.5|13
1635732250000|2021-11-01 02:04:10|205759.4|205609.4|205760.5|205610.5|205760.7|205610.7|205759.3|205609.3|8
1635732260000|2021-11-01 02:04:20|205759.7|205609.7|205742.2|205592.2|205759.7|205609.7|205738.5|205588.5|22
1635732270000|2021-11-01 02:04:30|205742.6|205592.6|205744.6|205594.6|205745.1|205595.1|205741.6|205591.6|16
1635732280000|2021-11-01 02:04:40|205743.8|205593.8|205745.5|205595.5|205746.3|205596.3|205743.8|205593.8|9
1635732290000|2021-11-01 02:04:50|205745.4|205595.4|205744.7|205594.7|205747.9|205597.9|205742.5|205592.5|15
1635732300000|2021-11-01 02:05:00|205744.8|205594.8|205741.8|205591.8|205755|205605|205739.6|205589.6|25
1635732310000|2021-11-01 02:05:10|205741.5|205591.5|205756|205606|205757.7|205607.7|205740.4|205590.4|18
1635732320000|2021-11-01 02:05:20|205753.7|205603.7|205758.6|205608.6|205763.3|205613.3|205752.7|205602.7|19
1635732330000|2021-11-01 02:05:30|205757.9|205607.9|205758.9|205608.9|205759.8|205609.8|205757.9|205607.9|9
1635732340000|2021-11-01 02:05:40|205757.9|205607.9|205761.3|205611.3|205762.1|205612.1|205757.9|205607.9|9
1635732350000|2021-11-01 02:05:50|205761.5|205611.5|205758.3|205608.3|205761.5|205611.5|205757.8|205607.8|13
1635732360000|2021-11-01 02:06:00|205758.7|205608.7|205761.4|205611.4|205761.4|205611.4|205751.3|205601.3|17
1635732370000|2021-11-01 02:06:10|205761.3|205611.3|205757.5|205607.5|205761.3|205611.3|205754.1|205604.1|18
1635732380000|2021-11-01 02:06:20|205756.3|205606.3|205760.4|205610.4|205762.4|205612.4|205756.1|205606.1|24
1635732390000|2021-11-01 02:06:30|205760.6|205610.6|205763.5|205613.5|205763.9|205613.9|205760.4|205610.4|14
1635732400000|2021-11-01 02:06:40|205763|205613|205762.8|205612.8|205763.6|205613.6|205762.8|205612.8|12
1635732410000|2021-11-01 02:06:50|205762.2|205612.2|205744|205594|205762.5|205612.5|205739.5|205589.5|23
1635732420000|2021-11-01 02:07:00|205743.7|205593.7|205745.1|205595.1|205746.1|205596.1|205743.3|205593.3|16
1635732430000|2021-11-01 02:07:10|205745.5|205595.5|205754.4|205604.4|205755.7|205605.7|205745.5|205595.5|18
1635732440000|2021-11-01 02:07:20|205754.7|205604.7|205764.5|205614.5|205765|205615|205754.7|205604.7|14
1635732450000|2021-11-01 02:07:30|205764.8|205614.8|205765.1|205615.1|205765.2|205615.2|205764.7|205614.7|12
1635732460000|2021-11-01 02:07:40|205764.9|205614.9|205765.9|205615.9|205766.9|205616.9|205764.9|205614.9|17
1635732470000|2021-11-01 02:07:50|205766|205616|205765|205615|205766.1|205616.1|205765|205615|11
1635732480000|2021-11-01 02:08:00|205764.9|205614.9|205765.1|205615.1|205767|205617|205764|205614|15
1635732490000|2021-11-01 02:08:10|205765|205615|205767.9|205617.9|205767.9|205617.9|205763.4|205613.4|18
1635732500000|2021-11-01 02:08:20|205766.6|205616.6|205771.7|205621.7|205775.4|205625.4|205765.8|205615.8|22
1635732510000|2021-11-01 02:08:30|205770.6|205620.6|205764.3|205614.3|205772.8|205622.8|205762.4|205612.4|24
1635732520000|2021-11-01 02:08:40|205763.9|205613.9|205764.9|205614.9|205764.9|205614.9|205762.8|205612.8|17
1635732530000|2021-11-01 02:08:50|205763.8|205613.8|205765.6|205615.6|205766.2|205616.2|205762.8|205612.8|17
1635732540000|2021-11-01 02:09:00|205765.5|205615.5|205760.7|205610.7|205765.5|205615.5|205759.5|205609.5|16
1635732550000|2021-11-01 02:09:10|205760.8|205610.8|205756.1|205606.1|205761.4|205611.4|205755.2|205605.2|16
1635732560000|2021-11-01 02:09:20|205758.6|205608.6|205761.6|205611.6|205761.6|205611.6|205756.9|205606.9|16
1635732570000|2021-11-01 02:09:30|205761.2|205611.2|205758.8|205608.8|205761.2|205611.2|205757.6|205607.6|21
1635732580000|2021-11-01 02:09:40|205759|205609|205744.3|205594.3|205759.6|205609.6|205742.7|205592.7|19
1635732590000|2021-11-01 02:09:50|205743.5|205593.5|205743.1|205593.1|205744.1|205594.1|205737.7|205587.7|18
1635732600000|2021-11-01 02:10:00|205742.9|205592.9|205744.9|205594.9|205745.5|205595.5|205740.1|205590.1|17
1635732610000|2021-11-01 02:10:10|205744.6|205594.6|205746.2|205596.2|205746.2|205596.2|205743.6|205593.6|13
1635732620000|2021-11-01 02:10:20|205746.5|205596.5|205745.6|205595.6|205748.4|205598.4|205742.9|205592.9|10
1635732630000|2021-11-01 02:10:30|205742.3|205592.3|205727.4|205577.4|205744.7|205594.7|205726.1|205576.1|23
1635732640000|2021-11-01 02:10:40|205727.5|205577.5|205768.1|205618.1|205768.9|205618.9|205724.8|205574.8|27
1635732650000|2021-11-01 02:10:50|205768|205618|205769.2|205619.2|205770.6|205620.6|205765.7|205615.7|15
1635732660000|2021-11-01 02:11:00|205769.7|205619.7|205769.4|205619.4|205772.4|205622.4|205768.4|205618.4|14
1635732670000|2021-11-01 02:11:10|205769.7|205619.7|205765.2|205615.2|205769.7|205619.7|205763.7|205613.7|13
1635732680000|2021-11-01 02:11:20|205764.5|205614.5|205773.1|205623.1|205774.7|205624.7|205761.8|205611.8|21
1635732690000|2021-11-01 02:11:30|205772.9|205622.9|205767.6|205617.6|205772.9|205622.9|205766.8|205616.8|13
1635732700000|2021-11-01 02:11:40|205768.2|205618.2|205772.1|205622.1|205772.1|205622.1|205766.7|205616.7|14
1635732710000|2021-11-01 02:11:50|205772.3|205622.3|205768.1|205618.1|205772.9|205622.9|205768.1|205618.1|9
1635732720000|2021-11-01 02:12:00|205767.5|205617.5|205774.7|205624.7|205774.7|205624.7|205767.1|205617.1|7
1635732730000|2021-11-01 02:12:10|205773.3|205623.3|205768.8|205618.8|205773.3|205623.3|205768.2|205618.2|18
1635732740000|2021-11-01 02:12:20|205768.1|205618.1|205775.7|205625.7|205777.1|205627.1|205767.7|205617.7|21
1635732750000|2021-11-01 02:12:30|205776|205626|205775.4|205625.4|205777.3|205627.3|205772.6|205622.6|18
1635732760000|2021-11-01 02:12:40|205775.2|205625.2|205776|205626|205777.1|205627.1|205775.2|205625.2|14
1635732770000|2021-11-01 02:12:50|205776.1|205626.1|205780|205630|205780.6|205630.6|205775|205625|13
1635732780000|2021-11-01 02:13:00|205779.4|205629.4|205788|205638|205789.8|205639.8|205777.2|205627.2|19
1635732790000|2021-11-01 02:13:10|205787.2|205637.2|205788|205638|205790.5|205640.5|205787.2|205637.2|16
1635732800000|2021-11-01 02:13:20|205788.3|205638.3|205793.1|205643.1|205794.3|205644.3|205787.6|205637.6|15
1635732810000|2021-11-01 02:13:30|205792.3|205642.3|205792|205642|205793.9|205643.9|205788.9|205638.9|16
1635732820000|2021-11-01 02:13:40|205791.7|205641.7|205793.6|205643.6|205794.5|205644.5|205791.2|205641.2|18
1635732830000|2021-11-01 02:13:50|205793.5|205643.5|205819.6|205669.6|205823.3|205673.3|205785.1|205635.1|23
1635732840000|2021-11-01 02:14:00|205820.1|205670.1|205821.3|205671.3|205825|205675|205820.1|205670.1|20
1635732850000|2021-11-01 02:14:10|205822.5|205672.5|205825.7|205675.7|205828.6|205678.6|205822.5|205672.5|22
1635732860000|2021-11-01 02:14:20|205826.8|205676.8|205827.5|205677.5|205827.6|205677.6|205825.6|205675.6|15
1635732870000|2021-11-01 02:14:30|205827.7|205677.7|205824.6|205674.6|205829.6|205679.6|205823.8|205673.8|15
1635732880000|2021-11-01 02:14:40|205824.5|205674.5|205827.6|205677.6|205831.1|205681.1|205823.2|205673.2|16
1635732890000|2021-11-01 02:14:50|205829.5|205679.5|205826.5|205676.5|205832.2|205682.2|205826.5|205676.5|18
1635732900000|2021-11-01 02:15:00|205821.7|205671.7|205825.9|205675.9|205826.7|205676.7|205821.7|205671.7|17
1635732910000|2021-11-01 02:15:10|205826.5|205676.5|205829.4|205679.4|205831.7|205681.7|205826.5|205676.5|12
1635732920000|2021-11-01 02:15:20|205831.1|205681.1|205828.7|205678.7|205831.9|205681.9|205828.7|205678.7|10
1635732930000|2021-11-01 02:15:30|205829|205679|205829.1|205679.1|205834.2|205684.2|205828.3|205678.3|15
1635732940000|2021-11-01 02:15:40|205830.6|205680.6|205828.2|205678.2|205830.6|205680.6|205828.2|205678.2|8
1635732950000|2021-11-01 02:15:50|205828.7|205678.7|205833.3|205683.3|205834.9|205684.9|205828.1|205678.1|11
1635732960000|2021-11-01 02:16:00|205831.9|205681.9|205831.9|205681.9|205832.5|205682.5|205828.6|205678.6|15
1635732970000|2021-11-01 02:16:10|205830.7|205680.7|205829.3|205679.3|205831.5|205681.5|205828.3|205678.3|11
1635732980000|2021-11-01 02:16:20|205829.4|205679.4|205824.1|205674.1|205830.7|205680.7|205824.1|205674.1|14
1635732990000|2021-11-01 02:16:30|205824.8|205674.8|205819|205669|205826.3|205676.3|205817.6|205667.6|20
1635733000000|2021-11-01 02:16:40|205820.3|205670.3|205824.5|205674.5|205824.5|205674.5|205814.8|205664.8|13
1635733010000|2021-11-01 02:16:50|205825.1|205675.1|205826.5|205676.5|205831.5|205681.5|205824.5|205674.5|14
1635733020000|2021-11-01 02:17:00|205826.6|205676.6|205825.6|205675.6|205828.4|205678.4|205825.2|205675.2|14
1635733030000|2021-11-01 02:17:10|205826.3|205676.3|205827.7|205677.7|205827.8|205677.8|205824.6|205674.6|5
1635733040000|2021-11-01 02:17:20|205826.8|205676.8|205828.1|205678.1|205829|205679|205824.5|205674.5|16
1635733050000|2021-11-01 02:17:30|205827.9|205677.9|205824.9|205674.9|205828|205678|205824.3|205674.3|18
1635733060000|2021-11-01 02:17:40|205825.2|205675.2|205823.9|205673.9|205827.4|205677.4|205823.5|205673.5|10
1635733070000|2021-11-01 02:17:50|205824|205674|205832.6|205682.6|205834.3|205684.3|205824|205674|8
1635733080000|2021-11-01 02:18:00|205831|205681|205837.1|205687.1|205837.1|205687.1|205830.5|205680.5|9
1635733090000|2021-11-01 02:18:10|205835.5|205685.5|205833.4|205683.4|205837.1|205687.1|205830.3|205680.3|10
1635733100000|2021-11-01 02:18:20|205830.7|205680.7|205836.9|205686.9|205837.1|205687.1|205830.7|205680.7|18
1635733110000|2021-11-01 02:18:30|205837.9|205687.9|205838|205688|205838.2|205688.2|205835.1|205685.1|16
1635733120000|2021-11-01 02:18:40|205839.3|205689.3|205842.9|205692.9|205845.3|205695.3|205826.9|205676.9|19
1635733130000|2021-11-01 02:18:50|205842.1|205692.1|205842.3|205692.3|205844|205694|205840.7|205690.7|13
1635733140000|2021-11-01 02:19:00|205842.6|205692.6|205835.8|205685.8|205843.3|205693.3|205833.3|205683.3|15
1635733150000|2021-11-01 02:19:10|205833.9|205683.9|205837.9|205687.9|205838.7|205688.7|205832.2|205682.2|21
1635733160000|2021-11-01 02:19:20|205837.7|205687.7|205842.3|205692.3|205842.3|205692.3|205837.6|205687.6|19
1635733170000|2021-11-01 02:19:30|205840.4|205690.4|205828.3|205678.3|205840.7|205690.7|205825.4|205675.4|17
1635733180000|2021-11-01 02:19:40|205836.1|205686.1|205829.1|205679.1|205836.1|205686.1|205828.7|205678.7|19
1635733190000|2021-11-01 02:19:50|205829.2|205679.2|205842.3|205692.3|205842.3|205692.3|205828.7|205678.7|19
1635733200000|2021-11-01 02:20:00|205841.6|205691.6|205843.1|205693.1|205848.6|205698.6|205841.6|205691.6|19
1635733210000|2021-11-01 02:20:10|205843.6|205693.6|205850.4|205700.4|205853.5|205703.5|205843.1|205693.1|23
1635733220000|2021-11-01 02:20:20|205850.9|205700.9|205845.7|205695.7|205851.7|205701.7|205845.3|205695.3|13
1635733230000|2021-11-01 02:20:30|205845.5|205695.5|205846|205696|205848.6|205698.6|205845.5|205695.5|11
1635733240000|2021-11-01 02:20:40|205846.2|205696.2|205842.8|205692.8|205846.2|205696.2|205841|205691|13
1635733250000|2021-11-01 02:20:50|205843.3|205693.3|205830.9|205680.9|205843.3|205693.3|205825.8|205675.8|21
1635733260000|2021-11-01 02:21:00|205831.6|205681.6|205846.4|205696.4|205850|205700|205830.7|205680.7|23
1635733270000|2021-11-01 02:21:10|205845.6|205695.6|205847.1|205697.1|205847.7|205697.7|205844.5|205694.5|15
1635733280000|2021-11-01 02:21:20|205847|205697|205848.6|205698.6|205850.9|205700.9|205846.6|205696.6|17
1635733290000|2021-11-01 02:21:30|205847.8|205697.8|205838.6|205688.6|205849.3|205699.3|205838.6|205688.6|21
1635733300000|2021-11-01 02:21:40|205828.1|205678.1|205831|205681|205831|205681|205818.9|205668.9|18
1635733310000|2021-11-01 02:21:50|205830.7|205680.7|205838.7|205688.7|205839.6|205689.6|205825.4|205675.4|15
1635733320000|2021-11-01 02:22:00|205837.3|205687.3|205840.1|205690.1|205841.7|205691.7|205836.7|205686.7|17
1635733330000|2021-11-01 02:22:10|205840.5|205690.5|205844.3|205694.3|205844.3|205694.3|205839.8|205689.8|14
1635733340000|2021-11-01 02:22:20|205843.9|205693.9|205831.9|205681.9|205843.9|205693.9|205824.5|205674.5|19
1635733350000|2021-11-01 02:22:30|205831.3|205681.3|205831.6|205681.6|205832.5|205682.5|205829.1|205679.1|19
1635733360000|2021-11-01 02:22:40|205829.7|205679.7|205831.9|205681.9|205832|205682|205826.1|205676.1|22
1635733370000|2021-11-01 02:22:50|205832|205682|205831.1|205681.1|205832|205682|205829.8|205679.8|9
1635733380000|2021-11-01 02:23:00|205831.2|205681.2|205825.7|205675.7|205831.2|205681.2|205823.5|205673.5|14
1635733390000|2021-11-01 02:23:10|205826.2|205676.2|205828.6|205678.6|205831.5|205681.5|205823.9|205673.9|18
1635733400000|2021-11-01 02:23:20|205830.3|205680.3|205831.6|205681.6|205831.6|205681.6|205828.4|205678.4|15
1635733410000|2021-11-01 02:23:30|205831.5|205681.5|205835.6|205685.6|205835.6|205685.6|205831.4|205681.4|7
1635733420000|2021-11-01 02:23:40|205834.1|205684.1|205832.6|205682.6|205834.1|205684.1|205829.6|205679.6|11
1635733430000|2021-11-01 02:23:50|205833|205683|205831.9|205681.9|205833|205683|205831.9|205681.9|12
1635733440000|2021-11-01 02:24:00|205828.1|205678.1|205823.2|205673.2|205829.6|205679.6|205820.1|205670.1|20
1635733450000|2021-11-01 02:24:10|205822.9|205672.9|205806.2|205656.2|205822.9|205672.9|205802.2|205652.2|24
1635733460000|2021-11-01 02:24:20|205807.1|205657.1|205808|205658|205808.4|205658.4|205804.5|205654.5|14
1635733470000|2021-11-01 02:24:30|205808.7|205658.7|205809.7|205659.7|205814.4|205664.4|205808.3|205658.3|11
1635733480000|2021-11-01 02:24:40|205806.2|205656.2|205808.9|205658.9|205810.9|205660.9|205806.2|205656.2|10
1635733490000|2021-11-01 02:24:50|205809.3|205659.3|205805.7|205655.7|205809.3|205659.3|205805.7|205655.7|5
1635733500000|2021-11-01 02:25:00|205806.7|205656.7|205809.7|205659.7|205811.4|205661.4|205806.6|205656.6|11
1635733510000|2021-11-01 02:25:10|205811.4|205661.4|205803.9|205653.9|205811.4|205661.4|205803.1|205653.1|14
1635733520000|2021-11-01 02:25:20|205804.2|205654.2|205805|205655|205805.8|205655.8|205804.2|205654.2|13
1635733530000|2021-11-01 02:25:30|205804.8|205654.8|205807.1|205657.1|205810.1|205660.1|205804.8|205654.8|14
1635733540000|2021-11-01 02:25:40|205807|205657|205805.1|205655.1|205807.1|205657.1|205804.5|205654.5|20
1635733550000|2021-11-01 02:25:50|205806.4|205656.4|205807.7|205657.7|205811.9|205661.9|205806.2|205656.2|14
1635733560000|2021-11-01 02:26:00|205806.8|205656.8|205803.6|205653.6|205807.3|205657.3|205803|205653|14
1635733570000|2021-11-01 02:26:10|205810.3|205660.3|205807.9|205657.9|205810.3|205660.3|205807|205657|10
1635733580000|2021-11-01 02:26:20|205808.9|205658.9|205810|205660|205810.3|205660.3|205808.9|205658.9|7
1635733590000|2021-11-01 02:26:30|205809.9|205659.9|205798|205648|205809.9|205659.9|205797.7|205647.7|10
1635733600000|2021-11-01 02:26:40|205796.8|205646.8|205799.8|205649.8|205804.8|205654.8|205796.8|205646.8|16
1635733610000|2021-11-01 02:26:50|205801.5|205651.5|205804.1|205654.1|205804.3|205654.3|205801.5|205651.5|13
1635733620000|2021-11-01 02:27:00|205804.2|205654.2|205807|205657|205810.1|205660.1|205803.6|205653.6|13
1635733630000|2021-11-01 02:27:10|205807.3|205657.3|205809.7|205659.7|205809.7|205659.7|205806.5|205656.5|15
1635733640000|2021-11-01 02:27:20|205795|205645|205795.6|205645.6|205797.6|205647.6|205791.2|205641.2|22
1635733650000|2021-11-01 02:27:30|205798.6|205648.6|205806.4|205656.4|205806.9|205656.9|205798.6|205648.6|18
1635733660000|2021-11-01 02:27:40|205806.1|205656.1|205805.8|205655.8|205806.2|205656.2|205805.8|205655.8|6
1635733670000|2021-11-01 02:27:50|205806|205656|205806.4|205656.4|205809.3|205659.3|205803.8|205653.8|19
1635733680000|2021-11-01 02:28:00|205805.5|205655.5|205809.8|205659.8|205810.9|205660.9|205804.6|205654.6|24
1635733690000|2021-11-01 02:28:10|205816.2|205666.2|205816.1|205666.1|205817.8|205667.8|205812.2|205662.2|24
1635733700000|2021-11-01 02:28:20|205816|205666|205819.4|205669.4|205820.3|205670.3|205815|205665|22
1635733710000|2021-11-01 02:28:30|205819.9|205669.9|205819.5|205669.5|205821.8|205671.8|205819.2|205669.2|18
1635733720000|2021-11-01 02:28:40|205818.6|205668.6|205827.4|205677.4|205827.4|205677.4|205818.6|205668.6|21
1635733730000|2021-11-01 02:28:50|205827.2|205677.2|205827.2|205677.2|205830.5|205680.5|205827.2|205677.2|9
1635733740000|2021-11-01 02:29:00|205827.5|205677.5|205831|205681|205831.7|205681.7|205824.8|205674.8|16
1635733750000|2021-11-01 02:29:10|205830.4|205680.4|205830|205680|205830.7|205680.7|205825.3|205675.3|16
1635733760000|2021-11-01 02:29:20|205829.7|205679.7|205829.7|205679.7|205829.8|205679.8|205826.9|205676.9|14
1635733770000|2021-11-01 02:29:30|205830.2|205680.2|205833.7|205683.7|205834.3|205684.3|205830.2|205680.2|11
1635733780000|2021-11-01 02:29:40|205833.6|205683.6|205827.5|205677.5|205833.6|205683.6|205826|205676|16
1635733790000|2021-11-01 02:29:50|205827.1|205677.1|205827.2|205677.2|205828.9|205678.9|205826.4|205676.4|9
1635733800000|2021-11-01 02:30:00|205827.4|205677.4|205808.9|205658.9|205831.8|205681.8|205805.9|205655.9|15
1635733810000|2021-11-01 02:30:10|205809.4|205659.4|205817.8|205667.8|205818|205668|205809.4|205659.4|24
1635733820000|2021-11-01 02:30:20|205817.7|205667.7|205822.1|205672.1|205822.1|205672.1|205817.7|205667.7|16
1635733830000|2021-11-01 02:30:30|205822.5|205672.5|205821.4|205671.4|205831.8|205681.8|205819.8|205669.8|23
1635733840000|2021-11-01 02:30:40|205820|205670|205827.1|205677.1|205827.6|205677.6|205818.2|205668.2|24
1635733850000|2021-11-01 02:30:50|205828.1|205678.1|205827.8|205677.8|205829.2|205679.2|205825.6|205675.6|14
1635733860000|2021-11-01 02:31:00|205827.1|205677.1|205829.9|205679.9|205832.3|205682.3|205826.9|205676.9|19
1635733870000|2021-11-01 02:31:10|205830.5|205680.5|205828.9|205678.9|205830.5|205680.5|205828.7|205678.7|13
1635733880000|2021-11-01 02:31:20|205828.1|205678.1|205831|205681|205831.4|205681.4|205827.4|205677.4|7
1635733890000|2021-11-01 02:31:30|205830.7|205680.7|205829.2|205679.2|205830.7|205680.7|205829|205679|8
1635733900000|2021-11-01 02:31:40|205829|205679|205817.5|205667.5|205829|205679|205807.5|205657.5|22
1635733910000|2021-11-01 02:31:50|205816.3|205666.3|205811.1|205661.1|205816.3|205666.3|205807.2|205657.2|14
1635733920000|2021-11-01 02:32:00|205812.3|205662.3|205807.7|205657.7|205812.3|205662.3|205803.8|205653.8|22
1635733930000|2021-11-01 02:32:10|205807.6|205657.6|205819.1|205669.1|205820.8|205670.8|205807.4|205657.4|17
1635733940000|2021-11-01 02:32:20|205818.9|205668.9|205826.2|205676.2|205826.2|205676.2|205811.8|205661.8|20
1635733950000|2021-11-01 02:32:30|205826.6|205676.6|205821.8|205671.8|205826.6|205676.6|205821|205671|15
1635733960000|2021-11-01 02:32:40|205821.3|205671.3|205821|205671|205823.1|205673.1|205819.6|205669.6|18
1635733970000|2021-11-01 02:32:50|205821.2|205671.2|205823.2|205673.2|205823.9|205673.9|205821.2|205671.2|15
1635733980000|2021-11-01 02:33:00|205824.2|205674.2|205824.2|205674.2|205825.6|205675.6|205822.1|205672.1|11
1635733990000|2021-11-01 02:33:10|205825.3|205675.3|205824.2|205674.2|205825.8|205675.8|205823.1|205673.1|12
1635734000000|2021-11-01 02:33:20|205825.1|205675.1|205822.9|205672.9|205828.6|205678.6|205822.6|205672.6|8
1635734010000|2021-11-01 02:33:30|205826.4|205676.4|205828.1|205678.1|205829.4|205679.4|205824.3|205674.3|19
1635734020000|2021-11-01 02:33:40|205827.9|205677.9|205828.8|205678.8|205828.8|205678.8|205825.1|205675.1|12
1635734030000|2021-11-01 02:33:50|205828.6|205678.6|205831.3|205681.3|205831.6|205681.6|205828.4|205678.4|12
1635734040000|2021-11-01 02:34:00|205831.2|205681.2|205822.2|205672.2|205831.3|205681.3|205821.5|205671.5|15
1635734050000|2021-11-01 02:34:10|205822.3|205672.3|205829.2|205679.2|205829.2|205679.2|205822.3|205672.3|17
1635734060000|2021-11-01 02:34:20|205826|205676|205811.7|205661.7|205826|205676|205810.4|205660.4|23
1635734070000|2021-11-01 02:34:30|205816.9|205666.9|205808|205658|205819.6|205669.6|205807.1|205657.1|24
1635734080000|2021-11-01 02:34:40|205807.6|205657.6|205809.8|205659.8|205809.9|205659.9|205806.8|205656.8|12
1635734090000|2021-11-01 02:34:50|205809.9|205659.9|205816.1|205666.1|205816.9|205666.9|205809.9|205659.9|20
1635734100000|2021-11-01 02:35:00|205813.8|205663.8|205811.2|205661.2|205813.8|205663.8|205809.1|205659.1|13
1635734110000|2021-11-01 02:35:10|205811.8|205661.8|205817.9|205667.9|205818.5|205668.5|205806.6|205656.6|17
1635734120000|2021-11-01 02:35:20|205816.5|205666.5|205822.4|205672.4|205822.4|205672.4|205812.5|205662.5|19
1635734130000|2021-11-01 02:35:30|205820.7|205670.7|205823.8|205673.8|205824.2|205674.2|205820.7|205670.7|12
1635734140000|2021-11-01 02:35:40|205824.9|205674.9|205827.1|205677.1|205829|205679|205824.6|205674.6|19
1635734150000|2021-11-01 02:35:50|205827.2|205677.2|205829.3|205679.3|205829.3|205679.3|205826.2|205676.2|13
1635734160000|2021-11-01 02:36:00|205828.9|205678.9|205829.7|205679.7|205830.7|205680.7|205828.8|205678.8|7
1635734170000|2021-11-01 02:36:10|205828.7|205678.7|205827.1|205677.1|205829.4|205679.4|205827.1|205677.1|10
1635734180000|2021-11-01 02:36:20|205827|205677|205829.4|205679.4|205831.9|205681.9|205827|205677|13
1635734190000|2021-11-01 02:36:30|205828.8|205678.8|205828.3|205678.3|205829.9|205679.9|205827.7|205677.7|9
1635734200000|2021-11-01 02:36:40|205827.9|205677.9|205830.3|205680.3|205832.5|205682.5|205827.9|205677.9|7
1635734210000|2021-11-01 02:36:50|205827.4|205677.4|205830.2|205680.2|205830.2|205680.2|205827.4|205677.4|7
1635734220000|2021-11-01 02:37:00|205832.1|205682.1|205826.3|205676.3|205833.6|205683.6|205823.7|205673.7|17
1635734230000|2021-11-01 02:37:10|205826|205676|205824.9|205674.9|205826|205676|205822.8|205672.8|18
1635734240000|2021-11-01 02:37:20|205825.2|205675.2|205828.6|205678.6|205833.4|205683.4|205825.2|205675.2|15
1635734250000|2021-11-01 02:37:30|205827.8|205677.8|205827.6|205677.6|205829.2|205679.2|205827.6|205677.6|8
1635734260000|2021-11-01 02:37:40|205828.3|205678.3|205830.9|205680.9|205832.4|205682.4|205828.2|205678.2|9
1635734270000|2021-11-01 02:37:50|205831.7|205681.7|205827.3|205677.3|205831.7|205681.7|205826|205676|9
1635734280000|2021-11-01 02:38:00|205827.5|205677.5|205827.6|205677.6|205829.3|205679.3|205827.5|205677.5|10
1635734290000|2021-11-01 02:38:10|205833.8|205683.8|205830.2|205680.2|205833.8|205683.8|205829|205679|13
1635734300000|2021-11-01 02:38:20|205829.4|205679.4|205829.7|205679.7|205829.7|205679.7|205828.6|205678.6|10
1635734310000|2021-11-01 02:38:30|205829.4|205679.4|205827.2|205677.2|205829.4|205679.4|205824.3|205674.3|13
1635734320000|2021-11-01 02:38:40|205827.8|205677.8|205829.2|205679.2|205831.4|205681.4|205825.2|205675.2|10
1635734330000|2021-11-01 02:38:50|205829.5|205679.5|205828.9|205678.9|205829.5|205679.5|205825.3|205675.3|18
1635734340000|2021-11-01 02:39:00|205828.5|205678.5|205826|205676|205831|205681|205826|205676|13
1635734350000|2021-11-01 02:39:10|205825.8|205675.8|205830|205680|205830.5|205680.5|205825.8|205675.8|9
1635734360000|2021-11-01 02:39:20|205829.8|205679.8|205825.9|205675.9|205830.3|205680.3|205825.9|205675.9|8
1635734370000|2021-11-01 02:39:30|205832.6|205682.6|205833.5|205683.5|205833.5|205683.5|205829.6|205679.6|6
1635734380000|2021-11-01 02:39:40|205833.6|205683.6|205825.9|205675.9|205833.6|205683.6|205823.4|205673.4|10
1635734390000|2021-11-01 02:39:50|205826.2|205676.2|205853.4|205703.4|205853.9|205703.9|205823.5|205673.5|25
1635734400000|2021-11-01 02:40:00|205852.9|205702.9|205850.7|205700.7|205856.9|205706.9|205850.2|205700.2|21
1635734410000|2021-11-01 02:40:10|205850.4|205700.4|205850.2|205700.2|205851.3|205701.3|205850.2|205700.2|7
1635734420000|2021-11-01 02:40:20|205850.6|205700.6|205843.1|205693.1|205853.2|205703.2|205843.1|205693.1|19
1635734430000|2021-11-01 02:40:30|205843.6|205693.6|205842.4|205692.4|205845.5|205695.5|205842.4|205692.4|16
1635734440000|2021-11-01 02:40:40|205842.3|205692.3|205842.3|205692.3|205843.9|205693.9|205841.6|205691.6|15
1635734450000|2021-11-01 02:40:50|205842.2|205692.2|205845.7|205695.7|205848.1|205698.1|205842.2|205692.2|14
1635734460000|2021-11-01 02:41:00|205846.1|205696.1|205846.8|205696.8|205846.9|205696.9|205841.3|205691.3|17
1635734470000|2021-11-01 02:41:10|205846.9|205696.9|205846.7|205696.7|205846.9|205696.9|205845.8|205695.8|12
1635734480000|2021-11-01 02:41:20|205846.8|205696.8|205848.6|205698.6|205850.1|205700.1|205846.1|205696.1|14
1635734490000|2021-11-01 02:41:30|205848.5|205698.5|205849.3|205699.3|205851.9|205701.9|205848.5|205698.5|12
1635734500000|2021-11-01 02:41:40|205850|205700|205839.8|205689.8|205850|205700|205837.6|205687.6|19
1635734510000|2021-11-01 02:41:50|205838.3|205688.3|205841.4|205691.4|205841.7|205691.7|205838.3|205688.3|10
1635734520000|2021-11-01 02:42:00|205848.1|205698.1|205845.9|205695.9|205848.1|205698.1|205842.5|205692.5|15
1635734530000|2021-11-01 02:42:10|205844.4|205694.4|205845.8|205695.8|205847.5|205697.5|205844.4|205694.4|9
1635734540000|2021-11-01 02:42:20|205846.3|205696.3|205889.8|205739.8|205898.9|205748.9|205846.3|205696.3|27
1635734550000|2021-11-01 02:42:30|205890.2|205740.2|205898.6|205748.6|205906|205756|205889.9|205739.9|28
1635734560000|2021-11-01 02:42:40|205898.8|205748.8|205901.7|205751.7|205901.9|205751.9|205898.6|205748.6|18
1635734570000|2021-11-01 02:42:50|205902|205752|205901.6|205751.6|205902.4|205752.4|205899.9|205749.9|18
1635734580000|2021-11-01 02:43:00|205901.4|205751.4|205894.4|205744.4|205901.5|205751.5|205892.6|205742.6|20
1635734590000|2021-11-01 02:43:10|205894.3|205744.3|205895.9|205745.9|205895.9|205745.9|205893.4|205743.4|20
1635734600000|2021-11-01 02:43:20|205896.1|205746.1|205894.9|205744.9|205900.1|205750.1|205894.3|205744.3|22
1635734610000|2021-11-01 02:43:30|205894.4|205744.4|205890.9|205740.9|205894.5|205744.5|205890.9|205740.9|18
1635734620000|2021-11-01 02:43:40|205892.9|205742.9|205898.1|205748.1|205898.9|205748.9|205892|205742|14
1635734630000|2021-11-01 02:43:50|205898.3|205748.3|205897.2|205747.2|205900.6|205750.6|205893.6|205743.6|22
1635734640000|2021-11-01 02:44:00|205896.9|205746.9|205895|205745|205899|205749|205894.7|205744.7|24
1635734650000|2021-11-01 02:44:10|205895.4|205745.4|205894|205744|205896|205746|205890.6|205740.6|15
1635734660000|2021-11-01 02:44:20|205894.1|205744.1|205897.1|205747.1|205897.1|205747.1|205893.6|205743.6|16
1635734670000|2021-11-01 02:44:30|205896.6|205746.6|205897.6|205747.6|205902|205752|205890.5|205740.5|18
1635734680000|2021-11-01 02:44:40|205898.1|205748.1|205896.6|205746.6|205898.4|205748.4|205896.6|205746.6|10
1635734690000|2021-11-01 02:44:50|205896.7|205746.7|205898.7|205748.7|205900.2|205750.2|205896|205746|11
1635734700000|2021-11-01 02:45:00|205898.5|205748.5|205890.3|205740.3|205898.5|205748.5|205885.9|205735.9|32
1635734710000|2021-11-01 02:45:10|205888.9|205738.9|205899.7|205749.7|205899.7|205749.7|205888.9|205738.9|18
1635734720000|2021-11-01 02:45:20|205899.9|205749.9|205901.1|205751.1|205901.9|205751.9|205899.9|205749.9|9
1635734730000|2021-11-01 02:45:30|205900.7|205750.7|205898.3|205748.3|205901.6|205751.6|205898.1|205748.1|15
1635734740000|2021-11-01 02:45:40|205899.2|205749.2|205901.5|205751.5|205903.3|205753.3|205899.2|205749.2|6
1635734750000|2021-11-01 02:45:50|205901.4|205751.4|205892.8|205742.8|205903.6|205753.6|205890.6|205740.6|19
1635734760000|2021-11-01 02:46:00|205892.9|205742.9|205896.2|205746.2|205896.2|205746.2|205892.5|205742.5|13
1635734770000|2021-11-01 02:46:10|205896.1|205746.1|205894.7|205744.7|205896.4|205746.4|205894.7|205744.7|9
1635734780000|2021-11-01 02:46:20|205899|205749|205892.5|205742.5|205899|205749|205892.5|205742.5|10
1635734790000|2021-11-01 02:46:30|205893|205743|205893.1|205743.1|205894.1|205744.1|205893|205743|11
1635734800000|2021-11-01 02:46:40|205893|205743|205892.5|205742.5|205899|205749|205892.4|205742.4|20
1635734810000|2021-11-01 02:46:50|205892.7|205742.7|205894.6|205744.6|205898.4|205748.4|205892.5|205742.5|12
1635734820000|2021-11-01 02:47:00|205894.1|205744.1|205891.7|205741.7|205896.6|205746.6|205889.8|205739.8|18
1635734830000|2021-11-01 02:47:10|205891.2|205741.2|205891.3|205741.3|205899.9|205749.9|205890.9|205740.9|14
1635734840000|2021-11-01 02:47:20|205891.9|205741.9|205889.6|205739.6|205896.2|205746.2|205887.1|205737.1|16
1635734850000|2021-11-01 02:47:30|205889.3|205739.3|205888.1|205738.1|205889.3|205739.3|205887.6|205737.6|8
1635734860000|2021-11-01 02:47:40|205888.7|205738.7|205895.1|205745.1|205897.6|205747.6|205888.7|205738.7|10
1635734870000|2021-11-01 02:47:50|205894.8|205744.8|205890.6|205740.6|205894.8|205744.8|205889.9|205739.9|9
1635734880000|2021-11-01 02:48:00|205890.9|205740.9|205895.9|205745.9|205900.2|205750.2|205890.9|205740.9|9
1635734890000|2021-11-01 02:48:10|205893.9|205743.9|205891.5|205741.5|205897.5|205747.5|205889.8|205739.8|17
1635734900000|2021-11-01 02:48:20|205891.8|205741.8|205894|205744|205898.7|205748.7|205891.8|205741.8|10
1635734910000|2021-11-01 02:48:30|205894.8|205744.8|205890.4|205740.4|205895.3|205745.3|205890.2|205740.2|11
1635734920000|2021-11-01 02:48:40|205891.1|205741.1|205895.3|205745.3|205895.8|205745.8|205889.7|205739.7|13
1635734930000|2021-11-01 02:48:50|205895.4|205745.4|205892.4|205742.4|205895.4|205745.4|205892.4|205742.4|7
1635734940000|2021-11-01 02:49:00|205892.5|205742.5|205895.4|205745.4|205898.7|205748.7|205892.5|205742.5|8
1635734950000|2021-11-01 02:49:10|205895.7|205745.7|205893.7|205743.7|205896.8|205746.8|205892.8|205742.8|19
1635734960000|2021-11-01 02:49:20|205893.9|205743.9|205897.5|205747.5|205900.8|205750.8|205893.9|205743.9|15
1635734970000|2021-11-01 02:49:30|205897.8|205747.8|205898.1|205748.1|205898.2|205748.2|205895.2|205745.2|9
1635734980000|2021-11-01 02:49:40|205898.3|205748.3|205899.4|205749.4|205901.1|205751.1|205897.2|205747.2|11
1635734990000|2021-11-01 02:49:50|205899.8|205749.8|205895.7|205745.7|205899.8|205749.8|205895.5|205745.5|14
1635735000000|2021-11-01 02:50:00|205894.7|205744.7|205894.1|205744.1|205898.1|205748.1|205891.9|205741.9|29
1635735010000|2021-11-01 02:50:10|205894.3|205744.3|205891|205741|205894.8|205744.8|205890.7|205740.7|14
1635735020000|2021-11-01 02:50:20|205891.2|205741.2|205897|205747|205899.5|205749.5|205890.4|205740.4|17
1635735030000|2021-11-01 02:50:30|205895.7|205745.7|205895.6|205745.6|205897.4|205747.4|205895.6|205745.6|7
1635735040000|2021-11-01 02:50:40|205898.4|205748.4|205900.5|205750.5|205901.5|205751.5|205897.1|205747.1|9
1635735050000|2021-11-01 02:50:50|205898.6|205748.6|205898.7|205748.7|205898.7|205748.7|205897.7|205747.7|3
1635735060000|2021-11-01 02:51:00|205899.8|205749.8|205900.4|205750.4|205900.6|205750.6|205894.6|205744.6|14
1635735070000|2021-11-01 02:51:10|205895.9|205745.9|205898.6|205748.6|205900.1|205750.1|205895.9|205745.9|23
1635735080000|2021-11-01 02:51:20|205898.8|205748.8|205896.3|205746.3|205902.6|205752.6|205895.4|205745.4|18
1635735090000|2021-11-01 02:51:30|205896.7|205746.7|205899|205749|205900.8|205750.8|205893.6|205743.6|16
1635735100000|2021-11-01 02:51:40|205898.1|205748.1|205898.6|205748.6|205899.1|205749.1|205896|205746|18
1635735110000|2021-11-01 02:51:50|205897.4|205747.4|205896.1|205746.1|205900.7|205750.7|205895.4|205745.4|20
1635735120000|2021-11-01 02:52:00|205895.9|205745.9|205891.8|205741.8|205896.3|205746.3|205890.7|205740.7|9
1635735130000|2021-11-01 02:52:10|205893|205743|205891.4|205741.4|205893.5|205743.5|205890.3|205740.3|16
1635735140000|2021-11-01 02:52:20|205892.3|205742.3|205895.5|205745.5|205897.9|205747.9|205892|205742|8
1635735150000|2021-11-01 02:52:30|205895.7|205745.7|205891.1|205741.1|205895.8|205745.8|205890.9|205740.9|10
1635735160000|2021-11-01 02:52:40|205892.4|205742.4|205891.1|205741.1|205893|205743|205889.7|205739.7|8
1635735170000|2021-11-01 02:52:50|205891.4|205741.4|205896|205746|205897.9|205747.9|205891.4|205741.4|9
1635735180000|2021-11-01 02:53:00|205895.1|205745.1|205891.8|205741.8|205896.4|205746.4|205891.5|205741.5|11
1635735190000|2021-11-01 02:53:10|205892|205742|205897.6|205747.6|205900.7|205750.7|205892|205742|10
1635735200000|2021-11-01 02:53:20|205896.8|205746.8|205896|205746|205896.8|205746.8|205895.5|205745.5|6
1635735210000|2021-11-01 02:53:30|205896.4|205746.4|205890.7|205740.7|205901.2|205751.2|205890.7|205740.7|15
1635735220000|2021-11-01 02:53:40|205888.8|205738.8|205896|205746|205896|205746|205888.8|205738.8|9
1635735230000|2021-11-01 02:53:50|205896.3|205746.3|205898.5|205748.5|205900.4|205750.4|205895.5|205745.5|8
1635735240000|2021-11-01 02:54:00|205899.7|205749.7|205898|205748|205899.7|205749.7|205896.2|205746.2|10
1635735250000|2021-11-01 02:54:10|205897.8|205747.8|205896.2|205746.2|205897.8|205747.8|205896|205746|4
1635735260000|2021-11-01 02:54:20|205897.6|205747.6|205900|205750|205903.4|205753.4|205897.6|205747.6|9
1635735270000|2021-11-01 02:54:30|205899.9|205749.9|205896.9|205746.9|205899.9|205749.9|205896.8|205746.8|3
1635735280000|2021-11-01 02:54:40|205897.1|205747.1|205900.1|205750.1|205902.7|205752.7|205893.6|205743.6|17
1635735290000|2021-11-01 02:54:50|205899.5|205749.5|205902.2|205752.2|205903.5|205753.5|205897.3|205747.3|22
1635735300000|2021-11-01 02:55:00|205902.8|205752.8|205899.9|205749.9|205905.2|205755.2|205899.6|205749.6|22
1635735310000|2021-11-01 02:55:10|205901.3|205751.3|205901.6|205751.6|205903.3|205753.3|205900.7|205750.7|18
1635735320000|2021-11-01 02:55:20|205901.7|205751.7|205907.6|205757.6|205907.6|205757.6|205901.7|205751.7|13
1635735330000|2021-11-01 02:55:30|205915.9|205765.9|205905.6|205755.6|205915.9|205765.9|205905.4|205755.4|16
1635735340000|2021-11-01 02:55:40|205905.8|205755.8|205903.5|205753.5|205909.6|205759.6|205903.4|205753.4|16
1635735350000|2021-11-01 02:55:50|205903.8|205753.8|205903.2|205753.2|205903.8|205753.8|205903|205753|10
1635735360000|2021-11-01 02:56:00|205903.1|205753.1|205896.5|205746.5|205903.1|205753.1|205895.7|205745.7|15
1635735370000|2021-11-01 02:56:10|205896.7|205746.7|205893.9|205743.9|205899.3|205749.3|205893.9|205743.9|16
1635735380000|2021-11-01 02:56:20|205894.1|205744.1|205894.2|205744.2|205894.3|205744.3|205894|205744|9
1635735390000|2021-11-01 02:56:30|205894.1|205744.1|205897.6|205747.6|205898.7|205748.7|205894.1|205744.1|12
1635735400000|2021-11-01 02:56:40|205897.4|205747.4|205904.2|205754.2|205904.2|205754.2|205897.4|205747.4|7
1635735410000|2021-11-01 02:56:50|205903.2|205753.2|205899.5|205749.5|205903.2|205753.2|205899.5|205749.5|7
1635735420000|2021-11-01 02:57:00|205897.2|205747.2|205904.6|205754.6|205904.6|205754.6|205896.3|205746.3|6
1635735430000|2021-11-01 02:57:10|205900.2|205750.2|205893.6|205743.6|205900.2|205750.2|205892.9|205742.9|10
1635735440000|2021-11-01 02:57:20|205896.5|205746.5|205901.1|205751.1|205901.8|205751.8|205894.6|205744.6|12
1635735450000|2021-11-01 02:57:30|205901.4|205751.4|205891.7|205741.7|205901.8|205751.8|205891.7|205741.7|20
1635735460000|2021-11-01 02:57:40|205893.3|205743.3|205891.8|205741.8|205897|205747|205890.7|205740.7|14
1635735470000|2021-11-01 02:57:50|205891.6|205741.6|205891.9|205741.9|205892.8|205742.8|205891.5|205741.5|9
1635735480000|2021-11-01 02:58:00|205897.2|205747.2|205895.4|205745.4|205900.1|205750.1|205895.4|205745.4|16
1635735490000|2021-11-01 02:58:10|205895|205745|205895.8|205745.8|205896.1|205746.1|205894.4|205744.4|8
1635735500000|2021-11-01 02:58:20|205895.9|205745.9|205896.2|205746.2|205896.6|205746.6|205895.5|205745.5|7
1635735510000|2021-11-01 02:58:30|205897.3|205747.3|205903.3|205753.3|205903.5|205753.5|205896.3|205746.3|7
1635735520000|2021-11-01 02:58:40|205901.3|205751.3|205902.6|205752.6|205903.6|205753.6|205900.4|205750.4|8
1635735530000|2021-11-01 02:58:50|205901.8|205751.8|205898.7|205748.7|205901.8|205751.8|205898.7|205748.7|5
1635735540000|2021-11-01 02:59:00|205896.8|205746.8|205899.9|205749.9|205899.9|205749.9|205896.4|205746.4|7
1635735550000|2021-11-01 02:59:10|205898.9|205748.9|205900|205750|205900|205750|205898.4|205748.4|9
1635735560000|2021-11-01 02:59:20|205899.3|205749.3|205895.6|205745.6|205899.5|205749.5|205895.6|205745.6|5
1635735570000|2021-11-01 02:59:30|205896.3|205746.3|205898.6|205748.6|205900.2|205750.2|205894.5|205744.5|7
1635735580000|2021-11-01 02:59:40|205895.2|205745.2|205888.7|205738.7|205895.2|205745.2|205884.9|205734.9|20
1635735590000|2021-11-01 02:59:50|205889.1|205739.1|205889.8|205739.8|205892.3|205742.3|205888.3|205738.3|16
1635735600000|2021-11-01 03:00:00|205889.9|205739.9|205892|205742|205892.3|205742.3|205889.9|205739.9|9
1635735610000|2021-11-01 03:00:10|205892.2|205742.2|205889.2|205739.2|205893.8|205743.8|205889.2|205739.2|9
1635735620000|2021-11-01 03:00:20|205890.1|205740.1|205889.9|205739.9|205892.8|205742.8|205888.3|205738.3|12
1635735630000|2021-11-01 03:00:30|205890|205740|205887.9|205737.9|205891.3|205741.3|205887.9|205737.9|9
1635735640000|2021-11-01 03:00:40|205888.9|205738.9|205890|205740|205893.4|205743.4|205888.5|205738.5|14
1635735650000|2021-11-01 03:00:50|205889.9|205739.9|205892.4|205742.4|205892.6|205742.6|205889.9|205739.9|11
1635735660000|2021-11-01 03:01:00|205892.7|205742.7|205891.2|205741.2|205895.2|205745.2|205890.6|205740.6|10
1635735670000|2021-11-01 03:01:10|205891|205741|205890.7|205740.7|205891|205741|205889.6|205739.6|8
1635735680000|2021-11-01 03:01:20|205896.3|205746.3|205892.2|205742.2|205896.3|205746.3|205892.2|205742.2|7
1635735690000|2021-11-01 03:01:30|205891.9|205741.9|205888.9|205738.9|205892.4|205742.4|205888.2|205738.2|11
1635735700000|2021-11-01 03:01:40|205889.8|205739.8|205900|205750|205900.5|205750.5|205889.3|205739.3|17
1635735710000|2021-11-01 03:01:50|205898.8|205748.8|205899.9|205749.9|205899.9|205749.9|205898.6|205748.6|10
1635735720000|2021-11-01 03:02:00|205899.1|205749.1|205897.3|205747.3|205899.1|205749.1|205891.1|205741.1|26
1635735730000|2021-11-01 03:02:10|205897.4|205747.4|205901.8|205751.8|205902.5|205752.5|205897.3|205747.3|18
1635735740000|2021-11-01 03:02:20|205901.6|205751.6|205905|205755|205907.2|205757.2|205901.6|205751.6|14
1635735750000|2021-11-01 03:02:30|205905.7|205755.7|205905.4|205755.4|205906.5|205756.5|205905.1|205755.1|5
1635735760000|2021-11-01 03:02:40|205908.1|205758.1|205906.3|205756.3|205908.1|205758.1|205905.7|205755.7|4
1635735770000|2021-11-01 03:02:50|205904.8|205754.8|205903.8|205753.8|205905.2|205755.2|205903.5|205753.5|9
1635735780000|2021-11-01 03:03:00|205902.9|205752.9|205901.9|205751.9|205903.3|205753.3|205901.7|205751.7|7
1635735790000|2021-11-01 03:03:10|205902.2|205752.2|205910.9|205760.9|205910.9|205760.9|205902.2|205752.2|16
1635735800000|2021-11-01 03:03:20|205910.5|205760.5|205917.1|205767.1|205920.5|205770.5|205908|205758|13
1635735810000|2021-11-01 03:03:30|205915.5|205765.5|205917.7|205767.7|205918.3|205768.3|205912.9|205762.9|9
1635735820000|2021-11-01 03:03:40|205917|205767|205913.6|205763.6|205917|205767|205913.5|205763.5|13
1635735830000|2021-11-01 03:03:50|205914|205764|205912.2|205762.2|205914|205764|205912|205762|17
1635735840000|2021-11-01 03:04:00|205912.4|205762.4|205913.1|205763.1|205915.6|205765.6|205912.1|205762.1|17
1635735850000|2021-11-01 03:04:10|205901.1|205751.1|205897.3|205747.3|205901.5|205751.5|205896.9|205746.9|19
1635735860000|2021-11-01 03:04:20|205897.6|205747.6|205897.1|205747.1|205898.8|205748.8|205897|205747|9
1635735870000|2021-11-01 03:04:30|205896.8|205746.8|205897.1|205747.1|205900.8|205750.8|205896.8|205746.8|9
1635735880000|2021-11-01 03:04:40|205895.1|205745.1|205895.9|205745.9|205896.3|205746.3|205895.1|205745.1|9
1635735890000|2021-11-01 03:04:50|205895.8|205745.8|205898.6|205748.6|205899.4|205749.4|205893|205743|18
1635735900000|2021-11-01 03:05:00|205897.6|205747.6|205896.3|205746.3|205897.6|205747.6|205895.8|205745.8|12
1635735910000|2021-11-01 03:05:10|205895.5|205745.5|205894.8|205744.8|205896.4|205746.4|205894|205744|14
1635735920000|2021-11-01 03:05:20|205894.6|205744.6|205891.2|205741.2|205894.6|205744.6|205890.6|205740.6|15
1635735930000|2021-11-01 03:05:30|205891.7|205741.7|205898.4|205748.4|205898.4|205748.4|205891.7|205741.7|24
1635735940000|2021-11-01 03:05:40|205898.9|205748.9|205895.7|205745.7|205898.9|205748.9|205895.6|205745.6|15
1635735950000|2021-11-01 03:05:50|205895.9|205745.9|205895.8|205745.8|205896|205746|205895.5|205745.5|9
1635735960000|2021-11-01 03:06:00|205895.7|205745.7|205897.1|205747.1|205898|205748|205894.5|205744.5|8
1635735970000|2021-11-01 03:06:10|205897|205747|205895.5|205745.5|205897|205747|205895.1|205745.1|6
1635735980000|2021-11-01 03:06:20|205895.2|205745.2|205898.5|205748.5|205898.5|205748.5|205895.2|205745.2|10
1635735990000|2021-11-01 03:06:30|205898.6|205748.6|205901.1|205751.1|205906|205756|205898.6|205748.6|26
1635736000000|2021-11-01 03:06:40|205900.4|205750.4|205903.8|205753.8|205903.8|205753.8|205899.8|205749.8|18
1635736010000|2021-11-01 03:06:50|205905.6|205755.6|205906.1|205756.1|205906.1|205756.1|205902.8|205752.8|22
1635736020000|2021-11-01 03:07:00|205906|205756|205901.6|205751.6|205906|205756|205901.6|205751.6|14
1635736030000|2021-11-01 03:07:10|205902|205752|205904.5|205754.5|205905.3|205755.3|205901.7|205751.7|10
1635736040000|2021-11-01 03:07:20|205903.5|205753.5|205904.8|205754.8|205904.9|205754.9|205903.2|205753.2|7
1635736050000|2021-11-01 03:07:30|205904.6|205754.6|205904.2|205754.2|205905.8|205755.8|205904.1|205754.1|13
1635736060000|2021-11-01 03:07:40|205903.3|205753.3|205904.5|205754.5|205904.8|205754.8|205902.8|205752.8|10
1635736070000|2021-11-01 03:07:50|205908.7|205758.7|205912.5|205762.5|205912.5|205762.5|205908.1|205758.1|14
1635736080000|2021-11-01 03:08:00|205912.1|205762.1|205912.8|205762.8|205913.7|205763.7|205912.1|205762.1|13
1635736090000|2021-11-01 03:08:10|205913.2|205763.2|205913.1|205763.1|205915.5|205765.5|205912.8|205762.8|10
1635736100000|2021-11-01 03:08:20|205913|205763|205916.3|205766.3|205916.3|205766.3|205912.6|205762.6|6
1635736110000|2021-11-01 03:08:30|205915.5|205765.5|205911.1|205761.1|205915.5|205765.5|205908|205758|22
1635736120000|2021-11-01 03:08:40|205913.2|205763.2|205913.6|205763.6|205914|205764|205913|205763|9
1635736130000|2021-11-01 03:08:50|205913.4|205763.4|205906.9|205756.9|205913.4|205763.4|205906.9|205756.9|17
1635736140000|2021-11-01 03:09:00|205906|205756|205911.8|205761.8|205911.8|205761.8|205905|205755|13
1635736150000|2021-11-01 03:09:10|205910|205760|205911.3|205761.3|205911.6|205761.6|205906.7|205756.7|11
1635736160000|2021-11-01 03:09:20|205910.2|205760.2|205906.7|205756.7|205910.3|205760.3|205906.5|205756.5|15
1635736170000|2021-11-01 03:09:30|205906.8|205756.8|205904.6|205754.6|205908.5|205758.5|205904.6|205754.6|11
1635736180000|2021-11-01 03:09:40|205905.4|205755.4|205907.7|205757.7|205908.6|205758.6|205905.2|205755.2|8
1635736190000|2021-11-01 03:09:50|205905.6|205755.6|205913.1|205763.1|205913.8|205763.8|205905.6|205755.6|12
1635736200000|2021-11-01 03:10:00|205912.2|205762.2|205918.7|205768.7|205918.7|205768.7|205912.2|205762.2|12
1635736210000|2021-11-01 03:10:10|205919|205769|205913.6|205763.6|205919|205769|205913.6|205763.6|8
1635736220000|2021-11-01 03:10:20|205913.5|205763.5|205904.3|205754.3|205915.5|205765.5|205902.2|205752.2|13
1635736230000|2021-11-01 03:10:30|205905.7|205755.7|205910.6|205760.6|205911.2|205761.2|205905.7|205755.7|8
1635736240000|2021-11-01 03:10:40|205909.7|205759.7|205906.7|205756.7|205909.8|205759.8|205903.8|205753.8|14
1635736250000|2021-11-01 03:10:50|205906.9|205756.9|205905|205755|205907.3|205757.3|205902.3|205752.3|7
1635736260000|2021-11-01 03:11:00|205904.3|205754.3|205908.6|205758.6|205908.6|205758.6|205904.3|205754.3|7
1635736270000|2021-11-01 03:11:10|205908|205758|205907.5|205757.5|205908|205758|205906.3|205756.3|5
1635736280000|2021-11-01 03:11:20|205906.9|205756.9|205909.6|205759.6|205910.7|205760.7|205906.9|205756.9|7
1635736290000|2021-11-01 03:11:30|205909|205759|205905.9|205755.9|205909|205759|205904.8|205754.8|17
1635736300000|2021-11-01 03:11:40|205906|205756|205906|205756|205907.4|205757.4|205906|205756|8
1635736310000|2021-11-01 03:11:50|205906.1|205756.1|205911.8|205761.8|205912|205762|205905.5|205755.5|17
1635736320000|2021-11-01 03:12:00|205911.7|205761.7|205913.4|205763.4|205913.5|205763.5|205911.7|205761.7|7
1635736330000|2021-11-01 03:12:10|205913.5|205763.5|205914.8|205764.8|205915.3|205765.3|205913.5|205763.5|10
1635736340000|2021-11-01 03:12:20|205914.9|205764.9|205916.5|205766.5|205916.5|205766.5|205914.8|205764.8|9
1635736350000|2021-11-01 03:12:30|205915.9|205765.9|205907.2|205757.2|205915.9|205765.9|205906.9|205756.9|10
1635736360000|2021-11-01 03:12:40|205906.9|205756.9|205906.1|205756.1|205906.9|205756.9|205906.1|205756.1|18
1635736370000|2021-11-01 03:12:50|205906.3|205756.3|205907.1|205757.1|205908.5|205758.5|205906.3|205756.3|13
1635736380000|2021-11-01 03:13:00|205907.2|205757.2|205906.3|205756.3|205908|205758|205905.7|205755.7|12
1635736390000|2021-11-01 03:13:10|205903.6|205753.6|205905.4|205755.4|205907.6|205757.6|205903.6|205753.6|9
1635736400000|2021-11-01 03:13:20|205905.3|205755.3|205908.4|205758.4|205908.4|205758.4|205904.8|205754.8|9
1635736410000|2021-11-01 03:13:30|205908.6|205758.6|205919.4|205769.4|205920.2|205770.2|205908.6|205758.6|19
1635736420000|2021-11-01 03:13:40|205917.9|205767.9|205916.1|205766.1|205920.2|205770.2|205915.5|205765.5|15
1635736430000|2021-11-01 03:13:50|205916.4|205766.4|205916.4|205766.4|205916.6|205766.6|205915.2|205765.2|13
1635736440000|2021-11-01 03:14:00|205916.2|205766.2|205911.6|205761.6|205916.3|205766.3|205910.7|205760.7|15
1635736450000|2021-11-01 03:14:10|205911.9|205761.9|205905.7|205755.7|205912|205762|205905.7|205755.7|12
1635736460000|2021-11-01 03:14:20|205904.8|205754.8|205905.8|205755.8|205905.8|205755.8|205904.8|205754.8|7
1635736470000|2021-11-01 03:14:30|205905.7|205755.7|205902.2|205752.2|205905.9|205755.9|205901.5|205751.5|11
1635736480000|2021-11-01 03:14:40|205901.8|205751.8|205900.2|205750.2|205904.2|205754.2|205899.5|205749.5|15
1635736490000|2021-11-01 03:14:50|205900.7|205750.7|205901.6|205751.6|205902.4|205752.4|205900.7|205750.7|9
1635736500000|2021-11-01 03:15:00|205902.3|205752.3|205904.3|205754.3|205904.8|205754.8|205900.9|205750.9|15
1635736510000|2021-11-01 03:15:10|205905.1|205755.1|205905.2|205755.2|205905.5|205755.5|205904.6|205754.6|11
1635736520000|2021-11-01 03:15:20|205906|205756|205913.1|205763.1|205914.3|205764.3|205905.5|205755.5|13
1635736530000|2021-11-01 03:15:30|205912.8|205762.8|205913.8|205763.8|205915.8|205765.8|205912.8|205762.8|17
1635736540000|2021-11-01 03:15:40|205913.6|205763.6|205910.7|205760.7|205914.4|205764.4|205907.2|205757.2|10
1635736550000|2021-11-01 03:15:50|205916.3|205766.3|205903.5|205753.5|205916.3|205766.3|205902.6|205752.6|10
1635736560000|2021-11-01 03:16:00|205905.2|205755.2|205912.8|205762.8|205913.1|205763.1|205904.9|205754.9|20
1635736570000|2021-11-01 03:16:10|205912.9|205762.9|205914|205764|205914.9|205764.9|205911.3|205761.3|9
1635736580000|2021-11-01 03:16:20|205913.3|205763.3|205913|205763|205913.3|205763.3|205913|205763|2
1635736590000|2021-11-01 03:16:30|205914.4|205764.4|205914.1|205764.1|205914.5|205764.5|205914|205764|7
1635736600000|2021-11-01 03:16:40|205914.2|205764.2|205917.7|205767.7|205921.1|205771.1|205914.2|205764.2|9
1635736610000|2021-11-01 03:16:50|205917.2|205767.2|205917.9|205767.9|205917.9|205767.9|205911.6|205761.6|13
1635736620000|2021-11-01 03:17:00|205918|205768|205918.2|205768.2|205919.6|205769.6|205914.8|205764.8|10
1635736630000|2021-11-01 03:17:10|205918.3|205768.3|205913.4|205763.4|205918.3|205768.3|205910.4|205760.4|8
1635736640000|2021-11-01 03:17:20|205911.2|205761.2|205912.7|205762.7|205913|205763|205911.1|205761.1|8
1635736650000|2021-11-01 03:17:30|205913.2|205763.2|205918.6|205768.6|205919|205769|205911.6|205761.6|7
1635736660000|2021-11-01 03:17:40|205917.4|205767.4|205915.8|205765.8|205917.4|205767.4|205915.8|205765.8|6
1635736670000|2021-11-01 03:17:50|205917.6|205767.6|205916.8|205766.8|205918.6|205768.6|205916.8|205766.8|5
1635736680000|2021-11-01 03:18:00|205915.1|205765.1|205912.4|205762.4|205922.2|205772.2|205910.1|205760.1|7
1635736690000|2021-11-01 03:18:10|205913.8|205763.8|205915.9|205765.9|205915.9|205765.9|205907.6|205757.6|18
1635736700000|2021-11-01 03:18:20|205916.3|205766.3|205907.4|205757.4|205916.3|205766.3|205905.7|205755.7|10
1635736710000|2021-11-01 03:18:30|205908.7|205758.7|205915.7|205765.7|205915.7|205765.7|205906.1|205756.1|10
1635736720000|2021-11-01 03:18:40|205914.5|205764.5|205915.9|205765.9|205918.4|205768.4|205912.2|205762.2|9
1635736730000|2021-11-01 03:18:50|205915.7|205765.7|205914.8|205764.8|205916.6|205766.6|205913.7|205763.7|11
1635736740000|2021-11-01 03:19:00|205915.4|205765.4|205937.4|205787.4|205943.6|205793.6|205915.4|205765.4|27
1635736750000|2021-11-01 03:19:10|205936.4|205786.4|205936.6|205786.6|205937.5|205787.5|205935.8|205785.8|15
1635736760000|2021-11-01 03:19:20|205936.3|205786.3|205936.6|205786.6|205936.6|205786.6|205935.6|205785.6|10
1635736770000|2021-11-01 03:19:30|205936.4|205786.4|205938|205788|205939.4|205789.4|205936.4|205786.4|9
1635736780000|2021-11-01 03:19:40|205938.3|205788.3|205937.4|205787.4|205938.4|205788.4|205936.9|205786.9|10
1635736790000|2021-11-01 03:19:50|205937.1|205787.1|205934.3|205784.3|205937.1|205787.1|205934.3|205784.3|13
1635736800000|2021-11-01 03:20:00|205933.9|205783.9|205938.6|205788.6|205940.6|205790.6|205933.9|205783.9|20
1635736810000|2021-11-01 03:20:10|205938.9|205788.9|205938|205788|205938.9|205788.9|205937.1|205787.1|19
1635736820000|2021-11-01 03:20:20|205938.5|205788.5|205941.1|205791.1|205943.2|205793.2|205938.1|205788.1|23
1635736830000|2021-11-01 03:20:30|205941.2|205791.2|205941.1|205791.1|205941.9|205791.9|205939.9|205789.9|18
1635736840000|2021-11-01 03:20:40|205942.1|205792.1|205950.4|205800.4|205950.5|205800.5|205942.1|205792.1|15
1635736850000|2021-11-01 03:20:50|205950.8|205800.8|205949.2|205799.2|205951.5|205801.5|205949.2|205799.2|8
1635736860000|2021-11-01 03:21:00|205944.5|205794.5|205936.1|205786.1|205944.7|205794.7|205932.5|205782.5|22
1635736870000|2021-11-01 03:21:10|205935.6|205785.6|205935.5|205785.5|205936.3|205786.3|205933.5|205783.5|22
1635736880000|2021-11-01 03:21:20|205935.6|205785.6|205937.3|205787.3|205938.6|205788.6|205935.5|205785.5|11
1635736890000|2021-11-01 03:21:30|205937|205787|205931.3|205781.3|205937|205787|205929.2|205779.2|15
1635736900000|2021-11-01 03:21:40|205932.8|205782.8|205932.1|205782.1|205932.8|205782.8|205931.8|205781.8|11
1635736910000|2021-11-01 03:21:50|205931.8|205781.8|205931.6|205781.6|205931.9|205781.9|205931.6|205781.6|4
1635736920000|2021-11-01 03:22:00|205931.5|205781.5|205929.3|205779.3|205933|205783|205929.3|205779.3|14
1635736930000|2021-11-01 03:22:10|205929.5|205779.5|205932.4|205782.4|205932.4|205782.4|205929.1|205779.1|20
1635736940000|2021-11-01 03:22:20|205931.1|205781.1|205934|205784|205936.2|205786.2|205931.1|205781.1|15
1635736950000|2021-11-01 03:22:30|205933.9|205783.9|205930.9|205780.9|205935.4|205785.4|205930.1|205780.1|13
1635736960000|2021-11-01 03:22:40|205931.3|205781.3|205931.9|205781.9|205935.5|205785.5|205931.3|205781.3|10
1635736970000|2021-11-01 03:22:50|205934.5|205784.5|205933.9|205783.9|205934.5|205784.5|205931.2|205781.2|8
1635736980000|2021-11-01 03:23:00|205934.1|205784.1|205933.4|205783.4|205934.2|205784.2|205933.2|205783.2|6
1635736990000|2021-11-01 03:23:10|205933.2|205783.2|205934.3|205784.3|205935.3|205785.3|205931|205781|9
1635737000000|2021-11-01 03:23:20|205934|205784|205931.4|205781.4|205934.3|205784.3|205930.3|205780.3|14
1635737010000|2021-11-01 03:23:30|205931.5|205781.5|205929.6|205779.6|205933.1|205783.1|205929.6|205779.6|13
1635737020000|2021-11-01 03:23:40|205928.1|205778.1|205930.8|205780.8|205931.6|205781.6|205927.7|205777.7|10
1635737030000|2021-11-01 03:23:50|205930.5|205780.5|205929.8|205779.8|205931.3|205781.3|205927.7|205777.7|11
1635737040000|2021-11-01 03:24:00|205930.3|205780.3|205929.4|205779.4|205931.6|205781.6|205929.4|205779.4|5
1635737050000|2021-11-01 03:24:10|205929.3|205779.3|205929.7|205779.7|205930.3|205780.3|205929.3|205779.3|6
1635737060000|2021-11-01 03:24:20|205929.6|205779.6|205931.4|205781.4|205934.9|205784.9|205929.5|205779.5|7
1635737070000|2021-11-01 03:24:30|205931.8|205781.8|205929.6|205779.6|205932.2|205782.2|205929.4|205779.4|6
1635737080000|2021-11-01 03:24:40|205929.2|205779.2|205928.8|205778.8|205929.4|205779.4|205928.6|205778.6|6
1635737090000|2021-11-01 03:24:50|205929.3|205779.3|205934.1|205784.1|205936.2|205786.2|205929.3|205779.3|5
1635737100000|2021-11-01 03:25:00|205933.5|205783.5|205931.8|205781.8|205934.1|205784.1|205929.9|205779.9|13
1635737110000|2021-11-01 03:25:10|205931.4|205781.4|205934.8|205784.8|205935.9|205785.9|205930.5|205780.5|16
1635737120000|2021-11-01 03:25:20|205935.2|205785.2|205934.5|205784.5|205935.2|205785.2|205934.1|205784.1|10
1635737130000|2021-11-01 03:25:30|205934.2|205784.2|205933.4|205783.4|205934.7|205784.7|205932.2|205782.2|11
1635737140000|2021-11-01 03:25:40|205932.8|205782.8|205935.3|205785.3|205935.8|205785.8|205932|205782|14
1635737150000|2021-11-01 03:25:50|205935.1|205785.1|205937.3|205787.3|205937.3|205787.3|205930.4|205780.4|18
1635737160000|2021-11-01 03:26:00|205934.3|205784.3|205935.4|205785.4|205937.7|205787.7|205934.3|205784.3|12
1635737170000|2021-11-01 03:26:10|205935.2|205785.2|205933.3|205783.3|205935.2|205785.2|205931.4|205781.4|25
1635737180000|2021-11-01 03:26:20|205932.8|205782.8|205931.5|205781.5|205938.8|205788.8|205931.5|205781.5|15
1635737190000|2021-11-01 03:26:30|205933.1|205783.1|205932.3|205782.3|205934.5|205784.5|205931.9|205781.9|13
1635737200000|2021-11-01 03:26:40|205936.9|205786.9|205931.9|205781.9|205936.9|205786.9|205930.1|205780.1|15
1635737210000|2021-11-01 03:26:50|205932.1|205782.1|205935.2|205785.2|205935.2|205785.2|205930.7|205780.7|9
1635737220000|2021-11-01 03:27:00|205933.3|205783.3|205932.4|205782.4|205933.5|205783.5|205932.1|205782.1|7
1635737230000|2021-11-01 03:27:10|205932.9|205782.9|205934|205784|205934.1|205784.1|205931.3|205781.3|9
1635737240000|2021-11-01 03:27:20|205933.7|205783.7|205934.6|205784.6|205935.7|205785.7|205933.7|205783.7|7
1635737250000|2021-11-01 03:27:30|205934.7|205784.7|205929.5|205779.5|205934.7|205784.7|205928.8|205778.8|10
1635737260000|2021-11-01 03:27:40|205929.8|205779.8|205933.9|205783.9|205933.9|205783.9|205929.1|205779.1|10
1635737270000|2021-11-01 03:27:50|205933.3|205783.3|205932.1|205782.1|205933.9|205783.9|205930.9|205780.9|11
1635737280000|2021-11-01 03:28:00|205932.3|205782.3|205936.5|205786.5|205936.5|205786.5|205932|205782|7
1635737290000|2021-11-01 03:28:10|205935.8|205785.8|205935.1|205785.1|205935.8|205785.8|205934.6|205784.6|7
1635737300000|2021-11-01 03:28:20|205934.9|205784.9|205932.5|205782.5|205935.4|205785.4|205932.4|205782.4|8
1635737310000|2021-11-01 03:28:30|205930.8|205780.8|205928.7|205778.7|205932.1|205782.1|205928.7|205778.7|8
1635737320000|2021-11-01 03:28:40|205929|205779|205928.9|205778.9|205929.2|205779.2|205926.7|205776.7|8
1635737330000|2021-11-01 03:28:50|205931.6|205781.6|205934.7|205784.7|205935|205785|205931.2|205781.2|6
1635737340000|2021-11-01 03:29:00|205934.1|205784.1|205934.5|205784.5|205935|205785|205933.7|205783.7|6
1635737350000|2021-11-01 03:29:10|205934.7|205784.7|205918.5|205768.5|205936.1|205786.1|205912.1|205762.1|9
1635737360000|2021-11-01 03:29:20|205918.8|205768.8|205922.9|205772.9|205924.7|205774.7|205918.1|205768.1|14
1635737370000|2021-11-01 03:29:30|205922.7|205772.7|205922|205772|205923.2|205773.2|205918.3|205768.3|14
1635737380000|2021-11-01 03:29:40|205922.2|205772.2|205923|205773|205923.1|205773.1|205922.1|205772.1|6
1635737390000|2021-11-01 03:29:50|205922.3|205772.3|205925.3|205775.3|205926|205776|205922.3|205772.3|10
1635737400000|2021-11-01 03:30:00|205924.8|205774.8|205928.3|205778.3|205932|205782|205924.5|205774.5|18
1635737410000|2021-11-01 03:30:10|205928.5|205778.5|205928.1|205778.1|205929.9|205779.9|205928.1|205778.1|6
1635737420000|2021-11-01 03:30:20|205927.9|205777.9|205925.8|205775.8|205931.1|205781.1|205925.7|205775.7|14
1635737430000|2021-11-01 03:30:30|205927|205777|205936.5|205786.5|205941.2|205791.2|205927|205777|18
1635737440000|2021-11-01 03:30:40|205935.1|205785.1|205934.3|205784.3|205935.5|205785.5|205932.6|205782.6|11
1635737450000|2021-11-01 03:30:50|205934.2|205784.2|205930.8|205780.8|205935.2|205785.2|205930.8|205780.8|6
1635737460000|2021-11-01 03:31:00|205929.9|205779.9|205939.4|205789.4|205939.9|205789.9|205929.9|205779.9|20
1635737470000|2021-11-01 03:31:10|205939.1|205789.1|205938.1|205788.1|205941.1|205791.1|205938.1|205788.1|14
1635737480000|2021-11-01 03:31:20|205938.4|205788.4|205940.1|205790.1|205940.5|205790.5|205938.3|205788.3|7
1635737490000|2021-11-01 03:31:30|205939.7|205789.7|205942.5|205792.5|205942.5|205792.5|205939.7|205789.7|20
1635737500000|2021-11-01 03:31:40|205941.5|205791.5|205947.9|205797.9|205947.9|205797.9|205941.1|205791.1|18
1635737510000|2021-11-01 03:31:50|205947.6|205797.6|205946.2|205796.2|205949.3|205799.3|205943.8|205793.8|14
1635737520000|2021-11-01 03:32:00|205945.1|205795.1|205948.4|205798.4|205948.6|205798.6|205945.1|205795.1|17
1635737530000|2021-11-01 03:32:10|205946.3|205796.3|205949.6|205799.6|205950.5|205800.5|205946|205796|8
1635737540000|2021-11-01 03:32:20|205948.3|205798.3|205930|205780|205950.7|205800.7|205928.9|205778.9|23
1635737550000|2021-11-01 03:32:30|205933|205783|205912.8|205762.8|205933.6|205783.6|205908.3|205758.3|14
1635737560000|2021-11-01 03:32:40|205912.6|205762.6|205919.6|205769.6|205919.6|205769.6|205907.5|205757.5|23
1635737570000|2021-11-01 03:32:50|205917|205767|205922.1|205772.1|205922.9|205772.9|205917|205767|16
1635737580000|2021-11-01 03:33:00|205921.3|205771.3|205917.4|205767.4|205922.4|205772.4|205914.8|205764.8|8
1635737590000|2021-11-01 03:33:10|205918|205768|205921.9|205771.9|205923.6|205773.6|205917.4|205767.4|9
1635737600000|2021-11-01 03:33:20|205920.6|205770.6|205897.9|205747.9|205921.6|205771.6|205897.9|205747.9|13
1635737610000|2021-11-01 03:33:30|205901.6|205751.6|205899.6|205749.6|205902|205752|205897.8|205747.8|22
1635737620000|2021-11-01 03:33:40|205899.4|205749.4|205895.6|205745.6|205900|205750|205895.6|205745.6|16
1635737630000|2021-11-01 03:33:50|205896.5|205746.5|205898.7|205748.7|205899|205749|205896.2|205746.2|14
1635737640000|2021-11-01 03:34:00|205899.4|205749.4|205899.9|205749.9|205901.7|205751.7|205899.4|205749.4|12
1635737650000|2021-11-01 03:34:10|205899.8|205749.8|205893.3|205743.3|205900.3|205750.3|205892.8|205742.8|11
1635737660000|2021-11-01 03:34:20|205895|205745|205899.8|205749.8|205900.2|205750.2|205892.2|205742.2|12
1635737670000|2021-11-01 03:34:30|205897.8|205747.8|205896.8|205746.8|205897.8|205747.8|205895.4|205745.4|14
1635737680000|2021-11-01 03:34:40|205896.2|205746.2|205897.3|205747.3|205897.7|205747.7|205892.3|205742.3|16
1635737690000|2021-11-01 03:34:50|205897.2|205747.2|205896.8|205746.8|205898.7|205748.7|205895.2|205745.2|22
1635737700000|2021-11-01 03:35:00|205897.4|205747.4|205896.2|205746.2|205900|205750|205895.5|205745.5|21
1635737710000|2021-11-01 03:35:10|205896.5|205746.5|205898.2|205748.2|205898.9|205748.9|205895.5|205745.5|17
1635737720000|2021-11-01 03:35:20|205898|205748|205898|205748|205898.3|205748.3|205895|205745|20
1635737730000|2021-11-01 03:35:30|205898.2|205748.2|205897.2|205747.2|205898.2|205748.2|205895.4|205745.4|13
1635737740000|2021-11-01 03:35:40|205897.3|205747.3|205897.5|205747.5|205898|205748|205896.2|205746.2|12
1635737750000|2021-11-01 03:35:50|205897.2|205747.2|205897.7|205747.7|205898.8|205748.8|205897|205747|11
1635737760000|2021-11-01 03:36:00|205897.6|205747.6|205890.8|205740.8|205897.9|205747.9|205888.3|205738.3|11
1635737770000|2021-11-01 03:36:10|205893.8|205743.8|205894|205744|205894.1|205744.1|205890.9|205740.9|15
1635737780000|2021-11-01 03:36:20|205893.8|205743.8|205894.9|205744.9|205897.2|205747.2|205893.8|205743.8|10
1635737790000|2021-11-01 03:36:30|205895.6|205745.6|205899.6|205749.6|205900.5|205750.5|205895.6|205745.6|17
1635737800000|2021-11-01 03:36:40|205899.9|205749.9|205899.1|205749.1|205900.8|205750.8|205898.2|205748.2|19
1635737810000|2021-11-01 03:36:50|205899.6|205749.6|205899.1|205749.1|205900.3|205750.3|205898.7|205748.7|15
1635737820000|2021-11-01 03:37:00|205899.2|205749.2|205897.2|205747.2|205902|205752|205896.7|205746.7|13
1635737830000|2021-11-01 03:37:10|205898.2|205748.2|205895.9|205745.9|205899|205749|205894.6|205744.6|25
1635737840000|2021-11-01 03:37:20|205895.8|205745.8|205895.5|205745.5|205896.5|205746.5|205895|205745|10
1635737850000|2021-11-01 03:37:30|205896.2|205746.2|205894.4|205744.4|205896.2|205746.2|205894|205744|14
1635737860000|2021-11-01 03:37:40|205894.3|205744.3|205895.2|205745.2|205896.7|205746.7|205894.3|205744.3|14
1635737870000|2021-11-01 03:37:50|205894.9|205744.9|205892.9|205742.9|205895.9|205745.9|205892.8|205742.8|9
1635737880000|2021-11-01 03:38:00|205893.1|205743.1|205896.7|205746.7|205896.7|205746.7|205893.1|205743.1|13
1635737890000|2021-11-01 03:38:10|205897.3|205747.3|205893.1|205743.1|205897.8|205747.8|205893.1|205743.1|9
1635737900000|2021-11-01 03:38:20|205894.7|205744.7|205901.8|205751.8|205901.8|205751.8|205894.7|205744.7|17
1635737910000|2021-11-01 03:38:30|205902.3|205752.3|205902.6|205752.6|205904.4|205754.4|205901.1|205751.1|22
1635737920000|2021-11-01 03:38:40|205904.3|205754.3|205909.4|205759.4|205909.8|205759.8|205903.3|205753.3|19
1635737930000|2021-11-01 03:38:50|205908.9|205758.9|205905.2|205755.2|205910|205760|205904.2|205754.2|10
1635737940000|2021-11-01 03:39:00|205906.4|205756.4|205911.1|205761.1|205911.5|205761.5|205906.4|205756.4|14
1635737950000|2021-11-01 03:39:10|205910.1|205760.1|205913.8|205763.8|205913.8|205763.8|205910.1|205760.1|10
1635737960000|2021-11-01 03:39:20|205907.8|205757.8|205912.2|205762.2|205912.2|205762.2|205907.8|205757.8|8
1635737970000|2021-11-01 03:39:30|205914.4|205764.4|205915.7|205765.7|205917.1|205767.1|205911|205761|17
1635737980000|2021-11-01 03:39:40|205916.4|205766.4|205913.3|205763.3|205916.4|205766.4|205911.1|205761.1|17
1635737990000|2021-11-01 03:39:50|205913|205763|205909.7|205759.7|205913.1|205763.1|205906.1|205756.1|16
1635738000000|2021-11-01 03:40:00|205909.3|205759.3|205909.4|205759.4|205910.1|205760.1|205909.3|205759.3|9
1635738010000|2021-11-01 03:40:10|205909.7|205759.7|205909.1|205759.1|205909.7|205759.7|205906.8|205756.8|7
1635738020000|2021-11-01 03:40:20|205909.2|205759.2|205899|205749|205909.5|205759.5|205897.3|205747.3|20
1635738030000|2021-11-01 03:40:30|205899.6|205749.6|205902.3|205752.3|205902.3|205752.3|205899.2|205749.2|19
1635738040000|2021-11-01 03:40:40|205901.4|205751.4|205898.6|205748.6|205902.9|205752.9|205898.4|205748.4|14
1635738050000|2021-11-01 03:40:50|205898.5|205748.5|205901.1|205751.1|205901.5|205751.5|205898.5|205748.5|10
1635738060000|2021-11-01 03:41:00|205900.5|205750.5|205900.1|205750.1|205903.1|205753.1|205899.1|205749.1|17
1635738070000|2021-11-01 03:41:10|205899.9|205749.9|205896.6|205746.6|205900.8|205750.8|205894.5|205744.5|27
1635738080000|2021-11-01 03:41:20|205896.1|205746.1|205899|205749|205899|205749|205895.8|205745.8|15
1635738090000|2021-11-01 03:41:30|205898.7|205748.7|205901.3|205751.3|205901.3|205751.3|205897.3|205747.3|20
1635738100000|2021-11-01 03:41:40|205901.5|205751.5|205900.5|205750.5|205902.3|205752.3|205897.9|205747.9|23
1635738110000|2021-11-01 03:41:50|205900.6|205750.6|205897.1|205747.1|205900.6|205750.6|205895.2|205745.2|15
1635738120000|2021-11-01 03:42:00|205897.5|205747.5|205898|205748|205899.5|205749.5|205896.2|205746.2|18
1635738130000|2021-11-01 03:42:10|205898.2|205748.2|205900|205750|205901.7|205751.7|205898.2|205748.2|23
1635738140000|2021-11-01 03:42:20|205899|205749|205896.9|205746.9|205899|205749|205896.3|205746.3|14
1635738150000|2021-11-01 03:42:30|205897|205747|205896.9|205746.9|205897.7|205747.7|205894.8|205744.8|16
1635738160000|2021-11-01 03:42:40|205897.5|205747.5|205894.4|205744.4|205897.8|205747.8|205893.7|205743.7|14
1635738170000|2021-11-01 03:42:50|205894.1|205744.1|205895.8|205745.8|205895.8|205745.8|205894.1|205744.1|11
1635738180000|2021-11-01 03:43:00|205896.2|205746.2|205892.7|205742.7|205896.2|205746.2|205887.9|205737.9|18
1635738190000|2021-11-01 03:43:10|205892.9|205742.9|205895.1|205745.1|205895.1|205745.1|205892.4|205742.4|14
1635738200000|2021-11-01 03:43:20|205895.7|205745.7|205892.4|205742.4|205896|205746|205891.3|205741.3|15
1635738210000|2021-11-01 03:43:30|205893.1|205743.1|205895.4|205745.4|205896.3|205746.3|205893.1|205743.1|14
1635738220000|2021-11-01 03:43:40|205896.3|205746.3|205892.5|205742.5|205896.5|205746.5|205891.7|205741.7|15
1635738230000|2021-11-01 03:43:50|205892.4|205742.4|205893.4|205743.4|205895|205745|205891.8|205741.8|12
1635738240000|2021-11-01 03:44:00|205894|205744|205895.2|205745.2|205901.9|205751.9|205892.8|205742.8|24
1635738250000|2021-11-01 03:44:10|205895.4|205745.4|205896.6|205746.6|205897.5|205747.5|205894.2|205744.2|14
1635738260000|2021-11-01 03:44:20|205897.1|205747.1|205895.5|205745.5|205897.1|205747.1|205894.1|205744.1|7
1635738270000|2021-11-01 03:44:30|205894.6|205744.6|205894.8|205744.8|205895.3|205745.3|205894.5|205744.5|9
1635738280000|2021-11-01 03:44:40|205894.5|205744.5|205896.5|205746.5|205897.6|205747.6|205894.5|205744.5|14
1635738290000|2021-11-01 03:44:50|205896.7|205746.7|205892.8|205742.8|205897.5|205747.5|205892.8|205742.8|16
1635738300000|2021-11-01 03:45:00|205893.9|205743.9|205891.1|205741.1|205895|205745|205890.7|205740.7|13
1635738310000|2021-11-01 03:45:10|205891.7|205741.7|205893.1|205743.1|205893.1|205743.1|205890.3|205740.3|12
1635738320000|2021-11-01 03:45:20|205893.2|205743.2|205891.1|205741.1|205895|205745|205891.1|205741.1|15
1635738330000|2021-11-01 03:45:30|205891.6|205741.6|205894.3|205744.3|205894.3|205744.3|205891.6|205741.6|12
1635738340000|2021-11-01 03:45:40|205894.9|205744.9|205890.2|205740.2|205895.8|205745.8|205889.8|205739.8|17
1635738350000|2021-11-01 03:45:50|205891.1|205741.1|205892.9|205742.9|205892.9|205742.9|205891.1|205741.1|4
1635738360000|2021-11-01 03:46:00|205893|205743|205888.9|205738.9|205893|205743|205886.7|205736.7|23
1635738370000|2021-11-01 03:46:10|205888.2|205738.2|205889|205739|205889.9|205739.9|205888.2|205738.2|15
1635738380000|2021-11-01 03:46:20|205889.2|205739.2|205889.2|205739.2|205889.6|205739.6|205886.2|205736.2|15
1635738390000|2021-11-01 03:46:30|205888.5|205738.5|205889.2|205739.2|205890.1|205740.1|205885.7|205735.7|20
1635738400000|2021-11-01 03:46:40|205889.3|205739.3|205888.5|205738.5|205891.9|205741.9|205887.8|205737.8|15
1635738410000|2021-11-01 03:46:50|205888.4|205738.4|205890.2|205740.2|205890.2|205740.2|205888|205738|12
1635738420000|2021-11-01 03:47:00|205888.9|205738.9|205884.8|205734.8|205890.5|205740.5|205884.8|205734.8|9
1635738430000|2021-11-01 03:47:10|205885.9|205735.9|205889.1|205739.1|205903.4|205753.4|205885.3|205735.3|16
1635738440000|2021-11-01 03:47:20|205888.4|205738.4|205892|205742|205892.4|205742.4|205888.2|205738.2|18
1635738450000|2021-11-01 03:47:30|205891.3|205741.3|205889.8|205739.8|205893.3|205743.3|205889.8|205739.8|22
1635738460000|2021-11-01 03:47:40|205889.2|205739.2|205894.5|205744.5|205894.7|205744.7|205889.2|205739.2|23
1635738470000|2021-11-01 03:47:50|205896.9|205746.9|205902|205752|205902.4|205752.4|205896.8|205746.8|28
1635738480000|2021-11-01 03:48:00|205901.7|205751.7|205899.2|205749.2|205901.7|205751.7|205898.6|205748.6|14
1635738490000|2021-11-01 03:48:10|205899.9|205749.9|205828.1|205678.1|205900.1|205750.1|205818.6|205668.6|21
1635738500000|2021-11-01 03:48:20|205829|205679|205829.7|205679.7|205830.4|205680.4|205824.4|205674.4|25
1635738510000|2021-11-01 03:48:30|205829.2|205679.2|205829.6|205679.6|205831|205681|205829|205679|17
1635738520000|2021-11-01 03:48:40|205829.4|205679.4|205829.8|205679.8|205831|205681|205829.4|205679.4|11
1635738530000|2021-11-01 03:48:50|205826.5|205676.5|205818.3|205668.3|205827.4|205677.4|205818.3|205668.3|14
1635738540000|2021-11-01 03:49:00|205820.5|205670.5|205821.9|205671.9|205825.2|205675.2|205819.3|205669.3|20
1635738550000|2021-11-01 03:49:10|205822.7|205672.7|205824.9|205674.9|205824.9|205674.9|205817.6|205667.6|12
1635738560000|2021-11-01 03:49:20|205825.2|205675.2|205823|205673|205825.2|205675.2|205820.9|205670.9|15
1635738570000|2021-11-01 03:49:30|205822.9|205672.9|205822.5|205672.5|205823.6|205673.6|205819.9|205669.9|13
1635738580000|2021-11-01 03:49:40|205821.5|205671.5|205824.8|205674.8|205824.8|205674.8|205820.8|205670.8|5
1635738590000|2021-11-01 03:49:50|205824.7|205674.7|205825.2|205675.2|205825.2|205675.2|205820.5|205670.5|12
1635738600000|2021-11-01 03:50:00|205825.7|205675.7|205826.3|205676.3|205827.4|205677.4|205825.5|205675.5|8
1635738610000|2021-11-01 03:50:10|205825.6|205675.6|205825.7|205675.7|205825.7|205675.7|205822.5|205672.5|7
1635738620000|2021-11-01 03:50:20|205826.1|205676.1|205825|205675|205826.5|205676.5|205825|205675|7
1635738630000|2021-11-01 03:50:30|205825.3|205675.3|205828|205678|205835.8|205685.8|205820.5|205670.5|18
1635738640000|2021-11-01 03:50:40|205827.4|205677.4|205825.5|205675.5|205829.2|205679.2|205825.1|205675.1|12
1635738650000|2021-11-01 03:50:50|205825.3|205675.3|205822.9|205672.9|205825.7|205675.7|205822|205672|5
1635738660000|2021-11-01 03:51:00|205823|205673|205824.5|205674.5|205824.5|205674.5|205823|205673|7
1635738670000|2021-11-01 03:51:10|205823.9|205673.9|205825.2|205675.2|205825.3|205675.3|205823.3|205673.3|6
1635738680000|2021-11-01 03:51:20|205825|205675|205828.7|205678.7|205828.7|205678.7|205819.1|205669.1|12
1635738690000|2021-11-01 03:51:30|205829.4|205679.4|205823.6|205673.6|205837.2|205687.2|205823.6|205673.6|15
1635738700000|2021-11-01 03:51:40|205824.8|205674.8|205853.2|205703.2|205854.5|205704.5|205819.7|205669.7|24
1635738710000|2021-11-01 03:51:50|205851.2|205701.2|205853.7|205703.7|205860.9|205710.9|205851.2|205701.2|26
1635738720000|2021-11-01 03:52:00|205854.5|205704.5|205856.8|205706.8|205857|205707|205853.1|205703.1|17
1635738730000|2021-11-01 03:52:10|205857|205707|205865.8|205715.8|205865.9|205715.9|205855.8|205705.8|19
1635738740000|2021-11-01 03:52:20|205867.5|205717.5|205866.1|205716.1|205870.7|205720.7|205864.6|205714.6|11
1635738750000|2021-11-01 03:52:30|205866.5|205716.5|205868.5|205718.5|205870.4|205720.4|205863.5|205713.5|16
1635738760000|2021-11-01 03:52:40|205869.4|205719.4|205870.4|205720.4|205870.4|205720.4|205867.3|205717.3|19
1635738770000|2021-11-01 03:52:50|205870|205720|205871.5|205721.5|205872.2|205722.2|205869.7|205719.7|9
1635738780000|2021-11-01 03:53:00|205871.6|205721.6|205872.3|205722.3|205873.1|205723.1|205871.5|205721.5|6
1635738790000|2021-11-01 03:53:10|205872.4|205722.4|205874.4|205724.4|205875.4|205725.4|205871.7|205721.7|13
1635738800000|2021-11-01 03:53:20|205874.8|205724.8|205873.8|205723.8|205875|205725|205873.2|205723.2|12
1635738810000|2021-11-01 03:53:30|205873.5|205723.5|205873.6|205723.6|205874.5|205724.5|205870|205720|10
1635738820000|2021-11-01 03:53:40|205873.4|205723.4|205874.2|205724.2|205874.7|205724.7|205873.1|205723.1|12
1635738830000|2021-11-01 03:53:50|205873.8|205723.8|205874.4|205724.4|205875.3|205725.3|205873.8|205723.8|10
1635738840000|2021-11-01 03:54:00|205874.3|205724.3|205891.2|205741.2|205891.6|205741.6|205873.6|205723.6|25
1635738850000|2021-11-01 03:54:10|205891.4|205741.4|205881.6|205731.6|205891.6|205741.6|205881.6|205731.6|21
1635738860000|2021-11-01 03:54:20|205881.3|205731.3|205888.3|205738.3|205889.1|205739.1|205876.1|205726.1|20
1635738870000|2021-11-01 03:54:30|205882.6|205732.6|205889.4|205739.4|205889.4|205739.4|205882.6|205732.6|17
1635738880000|2021-11-01 03:54:40|205890.1|205740.1|205891.5|205741.5|205891.6|205741.6|205889.9|205739.9|10
1635738890000|2021-11-01 03:54:50|205891.8|205741.8|205890.6|205740.6|205891.8|205741.8|205890.6|205740.6|7
1635738900000|2021-11-01 03:55:00|205890.7|205740.7|205891.6|205741.6|205892.4|205742.4|205890.7|205740.7|13
1635738910000|2021-11-01 03:55:10|205891.8|205741.8|205891.2|205741.2|205892.8|205742.8|205889.9|205739.9|11
1635738920000|2021-11-01 03:55:20|205891.4|205741.4|205892.7|205742.7|205892.7|205742.7|205887.8|205737.8|18
1635738930000|2021-11-01 03:55:30|205892.2|205742.2|205889.6|205739.6|205893.1|205743.1|205889.6|205739.6|10
1635738940000|2021-11-01 03:55:40|205890.8|205740.8|205905.4|205755.4|205907.9|205757.9|205890.6|205740.6|24
1635738950000|2021-11-01 03:55:50|205905.5|205755.5|205902.8|205752.8|205906.7|205756.7|205899.4|205749.4|26
1635738960000|2021-11-01 03:56:00|205902.6|205752.6|205904.8|205754.8|205905.1|205755.1|205902.2|205752.2|17
1635738970000|2021-11-01 03:56:10|205904.4|205754.4|205912.7|205762.7|205913.5|205763.5|205904.4|205754.4|17
1635738980000|2021-11-01 03:56:20|205913.1|205763.1|205911.5|205761.5|205913.1|205763.1|205910.6|205760.6|10
1635738990000|2021-11-01 03:56:30|205912.6|205762.6|205903.4|205753.4|205913.2|205763.2|205902.2|205752.2|20
1635739000000|2021-11-01 03:56:40|205903.7|205753.7|205905.6|205755.6|205906.8|205756.8|205903.7|205753.7|14
1635739010000|2021-11-01 03:56:50|205906.9|205756.9|205912.2|205762.2|205913.9|205763.9|205906.9|205756.9|22
1635739020000|2021-11-01 03:57:00|205912.7|205762.7|205913.3|205763.3|205913.3|205763.3|205911.5|205761.5|8
1635739030000|2021-11-01 03:57:10|205913.5|205763.5|205919.3|205769.3|205919.3|205769.3|205912.6|205762.6|10
1635739040000|2021-11-01 03:57:20|205917.2|205767.2|205911.8|205761.8|205918.4|205768.4|205911.8|205761.8|14
1635739050000|2021-11-01 03:57:30|205912.1|205762.1|205911.1|205761.1|205912.4|205762.4|205911.1|205761.1|6
1635739060000|2021-11-01 03:57:40|205911.5|205761.5|205911.1|205761.1|205911.7|205761.7|205910.2|205760.2|7
1635739070000|2021-11-01 03:57:50|205912|205762|205900.6|205750.6|205912.4|205762.4|205900.6|205750.6|13
1635739080000|2021-11-01 03:58:00|205901.7|205751.7|205903.5|205753.5|205904.5|205754.5|205901.3|205751.3|13
1635739090000|2021-11-01 03:58:10|205903.2|205753.2|205902.7|205752.7|205903.2|205753.2|205901.8|205751.8|8
1635739100000|2021-11-01 03:58:20|205902.3|205752.3|205902.6|205752.6|205903.4|205753.4|205902.2|205752.2|10
1635739110000|2021-11-01 03:58:30|205902.9|205752.9|205901.2|205751.2|205905.7|205755.7|205900.3|205750.3|8
1635739120000|2021-11-01 03:58:40|205901.7|205751.7|205903.4|205753.4|205903.4|205753.4|205901.7|205751.7|8
1635739130000|2021-11-01 03:58:50|205903.2|205753.2|205901.7|205751.7|205903.9|205753.9|205901.6|205751.6|10
1635739140000|2021-11-01 03:59:00|205901.8|205751.8|205900.7|205750.7|205904.8|205754.8|205900.1|205750.1|16
1635739150000|2021-11-01 03:59:10|205900.5|205750.5|205895|205745|205904.9|205754.9|205893.8|205743.8|15
1635739160000|2021-11-01 03:59:20|205897|205747|205904.9|205754.9|205904.9|205754.9|205896.9|205746.9|17
1635739170000|2021-11-01 03:59:30|205905.1|205755.1|205904.2|205754.2|205905.2|205755.2|205898.2|205748.2|20
1635739180000|2021-11-01 03:59:40|205904.7|205754.7|205901.4|205751.4|205905.4|205755.4|205900.7|205750.7|15
1635739190000|2021-11-01 03:59:50|205900.7|205750.7|205899.7|205749.7|205901.7|205751.7|205899.6|205749.6|19
1635739200000|2021-11-01 04:00:00|205899.2|205749.2|205905.2|205755.2|205905.3|205755.3|205898.4|205748.4|19
1635739210000|2021-11-01 04:00:10|205905.4|205755.4|205908.6|205758.6|205909.5|205759.5|205901.1|205751.1|20
1635739220000|2021-11-01 04:00:20|205907.8|205757.8|205913.3|205763.3|205914.8|205764.8|205907.8|205757.8|14
1635739230000|2021-11-01 04:00:30|205914.4|205764.4|205914.6|205764.6|205914.7|205764.7|205913.1|205763.1|7
1635739240000|2021-11-01 04:00:40|205915.9|205765.9|205908.2|205758.2|205915.9|205765.9|205904.3|205754.3|19
1635739250000|2021-11-01 04:00:50|205907.8|205757.8|205905.1|205755.1|205909.4|205759.4|205903.6|205753.6|12
1635739260000|2021-11-01 04:01:00|205905|205755|205907.7|205757.7|205907.7|205757.7|205905|205755|10
1635739270000|2021-11-01 04:01:10|205908.1|205758.1|205911.7|205761.7|205914.5|205764.5|205907.3|205757.3|21
1635739280000|2021-11-01 04:01:20|205909.5|205759.5|205922.7|205772.7|205923|205773|205909.5|205759.5|12
1635739290000|2021-11-01 04:01:30|205922.9|205772.9|205911.1|205761.1|205922.9|205772.9|205910.6|205760.6|19
1635739300000|2021-11-01 04:01:40|205911|205761|205910.4|205760.4|205912.7|205762.7|205909.2|205759.2|16
1635739310000|2021-11-01 04:01:50|205910.6|205760.6|205914.1|205764.1|205919.2|205769.2|205909|205759|7
1635739320000|2021-11-01 04:02:00|205917|205767|205914.2|205764.2|205917|205767|205912.4|205762.4|12
1635739330000|2021-11-01 04:02:10|205914.3|205764.3|205915.4|205765.4|205917.3|205767.3|205911|205761|14
1635739340000|2021-11-01 04:02:20|205912.8|205762.8|205906.9|205756.9|205912.8|205762.8|205898.3|205748.3|22
1635739350000|2021-11-01 04:02:30|205907.3|205757.3|205909.7|205759.7|205910.6|205760.6|205906.7|205756.7|17
1635739360000|2021-11-01 04:02:40|205910|205760|205912.8|205762.8|205913.7|205763.7|205910|205760|8
1635739370000|2021-11-01 04:02:50|205911.6|205761.6|205920.9|205770.9|205920.9|205770.9|205911.6|205761.6|12
1635739380000|2021-11-01 04:03:00|205931.5|205781.5|205934.3|205784.3|205935.3|205785.3|205931.5|205781.5|20
1635739390000|2021-11-01 04:03:10|205934.4|205784.4|205938.2|205788.2|205939.1|205789.1|205934.4|205784.4|11
1635739400000|2021-11-01 04:03:20|205937.8|205787.8|205935.8|205785.8|205937.8|205787.8|205933.2|205783.2|16
1635739410000|2021-11-01 04:03:30|205934.6|205784.6|205939.3|205789.3|205940.9|205790.9|205933.1|205783.1|6
1635739420000|2021-11-01 04:03:40|205938.9|205788.9|205937.9|205787.9|205938.9|205788.9|205936.8|205786.8|7
1635739430000|2021-11-01 04:03:50|205937.5|205787.5|205933.8|205783.8|205937.5|205787.5|205933.8|205783.8|10
1635739440000|2021-11-01 04:04:00|205934.7|205784.7|205938.5|205788.5|205942.8|205792.8|205934.6|205784.6|11
1635739450000|2021-11-01 04:04:10|205938.1|205788.1|205934.9|205784.9|205938.1|205788.1|205932.9|205782.9|14
1635739460000|2021-11-01 04:04:20|205936.5|205786.5|205936.8|205786.8|205942.5|205792.5|205933.2|205783.2|12
1635739470000|2021-11-01 04:04:30|205937.3|205787.3|205936.6|205786.6|205937.3|205787.3|205936|205786|14
1635739480000|2021-11-01 04:04:40|205936.7|205786.7|205934.2|205784.2|205936.8|205786.8|205933.9|205783.9|10
1635739490000|2021-11-01 04:04:50|205934|205784|205938.4|205788.4|205939.8|205789.8|205932.1|205782.1|10
1635739500000|2021-11-01 04:05:00|205937.2|205787.2|205936.7|205786.7|205937.2|205787.2|205932.3|205782.3|12
1635739510000|2021-11-01 04:05:10|205934.8|205784.8|205938.3|205788.3|205940.9|205790.9|205934.5|205784.5|6
1635739520000|2021-11-01 04:05:20|205937|205787|205937.7|205787.7|205938.2|205788.2|205937|205787|9
1635739530000|2021-11-01 04:05:30|205937.6|205787.6|205935|205785|205938.3|205788.3|205934.9|205784.9|10
1635739540000|2021-11-01 04:05:40|205934.5|205784.5|205938.6|205788.6|205940.5|205790.5|205934.5|205784.5|10
1635739550000|2021-11-01 04:05:50|205938.3|205788.3|205936.8|205786.8|205938.3|205788.3|205936|205786|12
1635739560000|2021-11-01 04:06:00|205936.7|205786.7|205934.1|205784.1|205936.8|205786.8|205933.8|205783.8|11
1635739570000|2021-11-01 04:06:10|205933.9|205783.9|205938.4|205788.4|205939.5|205789.5|205933.9|205783.9|6
1635739580000|2021-11-01 04:06:20|205938.1|205788.1|205937.9|205787.9|205939.6|205789.6|205936.2|205786.2|8
1635739590000|2021-11-01 04:06:30|205938.8|205788.8|205937.6|205787.6|205943.3|205793.3|205937.5|205787.5|10
1635739600000|2021-11-01 04:06:40|205938.7|205788.7|205936.3|205786.3|205938.7|205788.7|205935|205785|15
1635739610000|2021-11-01 04:06:50|205936|205786|205935.8|205785.8|205942.5|205792.5|205930.5|205780.5|10
1635739620000|2021-11-01 04:07:00|205935.5|205785.5|205936.4|205786.4|205936.6|205786.6|205934.1|205784.1|9
1635739630000|2021-11-01 04:07:10|205936.2|205786.2|205941.7|205791.7|205945.9|205795.9|205936.2|205786.2|6
1635739640000|2021-11-01 04:07:20|205938|205788|205936.1|205786.1|205938|205788|205935.3|205785.3|5
1635739650000|2021-11-01 04:07:30|205937.9|205787.9|205939.6|205789.6|205942.1|205792.1|205935.6|205785.6|8
1635739660000|2021-11-01 04:07:40|205939.5|205789.5|205937.5|205787.5|205941.4|205791.4|205936.5|205786.5|8
1635739670000|2021-11-01 04:07:50|205937.8|205787.8|205938.9|205788.9|205943.9|205793.9|205936.9|205786.9|9
1635739680000|2021-11-01 04:08:00|205938.4|205788.4|205937.9|205787.9|205938.4|205788.4|205937|205787|9
1635739690000|2021-11-01 04:08:10|205935|205785|205941.6|205791.6|205944.1|205794.1|205934.4|205784.4|8
1635739700000|2021-11-01 04:08:20|205940.6|205790.6|205940.1|205790.1|205940.6|205790.6|205939.1|205789.1|4
1635739710000|2021-11-01 04:08:30|205940.9|205790.9|205941.3|205791.3|205944.5|205794.5|205935|205785|8
1635739720000|2021-11-01 04:08:40|205942.5|205792.5|205937.7|205787.7|205942.5|205792.5|205937.3|205787.3|6
1635739730000|2021-11-01 04:08:50|205935.7|205785.7|205938|205788|205938.6|205788.6|205933.9|205783.9|8
1635739740000|2021-11-01 04:09:00|205937.6|205787.6|205934.5|205784.5|205937.6|205787.6|205933.9|205783.9|7
1635739750000|2021-11-01 04:09:10|205933.6|205783.6|205942.8|205792.8|205942.8|205792.8|205933.6|205783.6|5
1635739760000|2021-11-01 04:09:20|205941|205791|205935.2|205785.2|205941|205791|205934.5|205784.5|10
1635739770000|2021-11-01 04:09:30|205935|205785|205934.5|205784.5|205935.2|205785.2|205934.5|205784.5|6
1635739780000|2021-11-01 04:09:40|205934.8|205784.8|205936.2|205786.2|205937.4|205787.4|205934.2|205784.2|8
1635739790000|2021-11-01 04:09:50|205935.9|205785.9|205933.3|205783.3|205937.2|205787.2|205933.3|205783.3|6
1635739800000|2021-11-01 04:10:00|205932.4|205782.4|205935.9|205785.9|205938.9|205788.9|205932.4|205782.4|8
1635739810000|2021-11-01 04:10:10|205936.8|205786.8|205937|205787|205937.2|205787.2|205935.8|205785.8|9
1635739820000|2021-11-01 04:10:20|205935.2|205785.2|205941.3|205791.3|205941.3|205791.3|205934.1|205784.1|6
1635739830000|2021-11-01 04:10:30|205936.5|205786.5|205935.9|205785.9|205937.2|205787.2|205935.5|205785.5|6
1635739840000|2021-11-01 04:10:40|205936.5|205786.5|205938.9|205788.9|205939|205789|205934.5|205784.5|9
1635739850000|2021-11-01 04:10:50|205937.6|205787.6|205936.1|205786.1|205937.6|205787.6|205935.5|205785.5|8
1635739860000|2021-11-01 04:11:00|205934.7|205784.7|205986.9|205836.9|205992.4|205842.4|205934.4|205784.4|17
1635739870000|2021-11-01 04:11:10|205987|205837|205990|205840|205990.4|205840.4|205986.6|205836.6|15
1635739880000|2021-11-01 04:11:20|205989.4|205839.4|205984.5|205834.5|205992.7|205842.7|205979.9|205829.9|30
1635739890000|2021-11-01 04:11:30|205984.2|205834.2|205982.2|205832.2|205986|205836|205982|205832|13
1635739900000|2021-11-01 04:11:40|205984.5|205834.5|205992.4|205842.4|205993.6|205843.6|205984.4|205834.4|24
1635739910000|2021-11-01 04:11:50|205993.1|205843.1|206001.8|205851.8|206002.5|205852.5|205991.7|205841.7|18
1635739920000|2021-11-01 04:12:00|206002.8|205852.8|206002.2|205852.2|206003.7|205853.7|206001.5|205851.5|10
1635739930000|2021-11-01 04:12:10|206002.6|205852.6|206000.6|205850.6|206002.6|205852.6|205999.5|205849.5|11
1635739940000|2021-11-01 04:12:20|206000.7|205850.7|206004.9|205854.9|206005.9|205855.9|206000.3|205850.3|7
1635739950000|2021-11-01 04:12:30|206004.5|205854.5|205999|205849|206004.7|205854.7|205999|205849|7
1635739960000|2021-11-01 04:12:40|205999.8|205849.8|206000.8|205850.8|206002.4|205852.4|205996.5|205846.5|11
1635739970000|2021-11-01 04:12:50|206000|205850|206000.2|205850.2|206001.2|205851.2|205998.5|205848.5|8
1635739980000|2021-11-01 04:13:00|205999.5|205849.5|206000.3|205850.3|206001.5|205851.5|205998.7|205848.7|10
1635739990000|2021-11-01 04:13:10|206000.2|205850.2|206003.4|205853.4|206004|205854|205999.8|205849.8|6
1635740000000|2021-11-01 04:13:20|206003.8|205853.8|206001.8|205851.8|206007.5|205857.5|206001.8|205851.8|8
1635740010000|2021-11-01 04:13:30|206003.2|205853.2|206000.9|205850.9|206006.9|205856.9|206000.9|205850.9|8
1635740020000|2021-11-01 04:13:40|206002.8|205852.8|206002|205852|206002.9|205852.9|205998.8|205848.8|8
1635740030000|2021-11-01 04:13:50|206001.2|205851.2|206002.8|205852.8|206004.8|205854.8|206001.2|205851.2|8
1635740040000|2021-11-01 04:14:00|206003.2|205853.2|206003.5|205853.5|206003.5|205853.5|206003.2|205853.2|2
1635740050000|2021-11-01 04:14:10|206004.1|205854.1|206005.2|205855.2|206005.2|205855.2|206003.7|205853.7|5
1635740060000|2021-11-01 04:14:20|206000.4|205850.4|206002.9|205852.9|206006|205856|206000.4|205850.4|12
1635740070000|2021-11-01 04:14:30|206004.2|205854.2|205996.6|205846.6|206004.2|205854.2|205996.6|205846.6|7
1635740080000|2021-11-01 04:14:40|205997.7|205847.7|206001.3|205851.3|206002.3|205852.3|205996.9|205846.9|8
1635740090000|2021-11-01 04:14:50|206000.9|205850.9|206003.6|205853.6|206005.3|205855.3|206000.9|205850.9|7
1635740100000|2021-11-01 04:15:00|206001.7|205851.7|206004|205854|206004|205854|206001.4|205851.4|4
1635740110000|2021-11-01 04:15:10|206003.8|205853.8|206005.9|205855.9|206005.9|205855.9|206002|205852|8
1635740120000|2021-11-01 04:15:20|206006.9|205856.9|206003.1|205853.1|206006.9|205856.9|205998.8|205848.8|7
1635740130000|2021-11-01 04:15:30|206003.3|205853.3|206001.1|205851.1|206003.3|205853.3|206001.1|205851.1|9
1635740140000|2021-11-01 04:15:40|206001.7|205851.7|206003.5|205853.5|206004.1|205854.1|206000.9|205850.9|13
1635740150000|2021-11-01 04:15:50|206004.8|205854.8|206002.4|205852.4|206004.8|205854.8|206002.4|205852.4|3
1635740160000|2021-11-01 04:16:00|206002.6|205852.6|206001.3|205851.3|206002.6|205852.6|206000.2|205850.2|6
1635740170000|2021-11-01 04:16:10|206001.7|205851.7|206003.8|205853.8|206004.1|205854.1|206000.9|205850.9|9
1635740180000|2021-11-01 04:16:20|206002.9|205852.9|206001.4|205851.4|206002.9|205852.9|206001.3|205851.3|6
1635740190000|2021-11-01 04:16:30|205999.5|205849.5|206000.6|205850.6|206000.6|205850.6|205998.8|205848.8|10
1635740200000|2021-11-01 04:16:40|206000.4|205850.4|206005.5|205855.5|206007.7|205857.7|206000.4|205850.4|6
1635740210000|2021-11-01 04:16:50|206004.8|205854.8|206005|205855|206005.6|205855.6|206004.6|205854.6|6
1635740220000|2021-11-01 04:17:00|206005.5|205855.5|206005|205855|206007.9|205857.9|206005|205855|5
1635740230000|2021-11-01 04:17:10|206001.7|205851.7|206003.2|205853.2|206003.3|205853.3|206001.7|205851.7|6
1635740240000|2021-11-01 04:17:20|206001.7|205851.7|206002.3|205852.3|206002.3|205852.3|206001.2|205851.2|5
1635740250000|2021-11-01 04:17:30|206001.8|205851.8|206002|205852|206004.7|205854.7|206001.7|205851.7|6
1635740260000|2021-11-01 04:17:40|206002.1|205852.1|205999.2|205849.2|206003.4|205853.4|205996|205846|8
1635740270000|2021-11-01 04:17:50|205999.9|205849.9|205993.7|205843.7|206001.8|205851.8|205993.7|205843.7|6
1635740280000|2021-11-01 04:18:00|205994.9|205844.9|206005.2|205855.2|206005.2|205855.2|205994.9|205844.9|4
1635740290000|2021-11-01 04:18:10|206004.8|205854.8|206002.6|205852.6|206004.8|205854.8|205999.8|205849.8|5
1635740300000|2021-11-01 04:18:20|206001|205851|206023.7|205873.7|206025.8|205875.8|206000.7|205850.7|20
1635740310000|2021-11-01 04:18:30|206025.4|205875.4|206018.8|205868.8|206025.4|205875.4|206018.5|205868.5|14
1635740320000|2021-11-01 04:18:40|206021.9|205871.9|206024.7|205874.7|206027.7|205877.7|206021.1|205871.1|10
1635740330000|2021-11-01 04:18:50|206024.6|205874.6|206023.2|205873.2|206024.6|205874.6|206023.2|205873.2|12
1635740340000|2021-11-01 04:19:00|206023.3|205873.3|206026.1|205876.1|206028|205878|206021.3|205871.3|12
1635740350000|2021-11-01 04:19:10|206024.8|205874.8|206033.3|205883.3|206033.3|205883.3|206023.7|205873.7|15
1635740360000|2021-11-01 04:19:20|206032.7|205882.7|206029.2|205879.2|206033|205883|206026.4|205876.4|14
1635740370000|2021-11-01 04:19:30|206029.1|205879.1|206031|205881|206032.1|205882.1|206029.1|205879.1|12
1635740380000|2021-11-01 04:19:40|206030.6|205880.6|206026.8|205876.8|206035.1|205885.1|206024.7|205874.7|14
1635740390000|2021-11-01 04:19:50|206027|205877|206025.9|205875.9|206027.9|205877.9|206025.8|205875.8|11
1635740400000|2021-11-01 04:20:00|206026.8|205876.8|206026.5|205876.5|206033.3|205883.3|206019.2|205869.2|21
1635740410000|2021-11-01 04:20:10|206027|205877|206028.3|205878.3|206037.5|205887.5|206026.1|205876.1|23
1635740420000|2021-11-01 04:20:20|206027.9|205877.9|206027.7|205877.7|206029.4|205879.4|206025.8|205875.8|15
1635740430000|2021-11-01 04:20:30|206027.8|205877.8|206030.4|205880.4|206039|205889|206025.4|205875.4|17
1635740440000|2021-11-01 04:20:40|206029.8|205879.8|206038.6|205888.6|206040|205890|206029.8|205879.8|14
1635740450000|2021-11-01 04:20:50|206039.8|205889.8|206039.1|205889.1|206041.4|205891.4|206038.5|205888.5|15
1635740460000|2021-11-01 04:21:00|206045.4|205895.4|206042.4|205892.4|206046.1|205896.1|206042.3|205892.3|15
1635740470000|2021-11-01 04:21:10|206042.7|205892.7|206033.9|205883.9|206043.6|205893.6|206033.4|205883.4|18
1635740480000|2021-11-01 04:21:20|206034.5|205884.5|206040.5|205890.5|206044.2|205894.2|206034.3|205884.3|12
1635740490000|2021-11-01 04:21:30|206041.1|205891.1|206040.6|205890.6|206041.1|205891.1|206038.2|205888.2|5
1635740500000|2021-11-01 04:21:40|206041.7|205891.7|206027.2|205877.2|206048.5|205898.5|206024.4|205874.4|17
1635740510000|2021-11-01 04:21:50|206026|205876|206028.5|205878.5|206029.7|205879.7|206025.8|205875.8|10
1635740520000|2021-11-01 04:22:00|206028.1|205878.1|206030.2|205880.2|206034.8|205884.8|206024.4|205874.4|13
1635740530000|2021-11-01 04:22:10|206029.6|205879.6|206032.7|205882.7|206033.4|205883.4|206026.2|205876.2|12
1635740540000|2021-11-01 04:22:20|206032.5|205882.5|206031.2|205881.2|206033.3|205883.3|206030|205880|15
1635740550000|2021-11-01 04:22:30|206031.7|205881.7|206070.8|205920.8|206073.8|205923.8|206025.3|205875.3|19
1635740560000|2021-11-01 04:22:40|206072.8|205922.8|206070.6|205920.6|206078.8|205928.8|206067.2|205917.2|23
1635740570000|2021-11-01 04:22:50|206076|205926|206078.5|205928.5|206083.4|205933.4|206075.5|205925.5|22
1635740580000|2021-11-01 04:23:00|206079.9|205929.9|206080.7|205930.7|206088.3|205938.3|206079.9|205929.9|9
1635740590000|2021-11-01 04:23:10|206081.7|205931.7|206082.9|205932.9|206082.9|205932.9|206078|205928|8
1635740600000|2021-11-01 04:23:20|206080.9|205930.9|206080.9|205930.9|206082.5|205932.5|206079.3|205929.3|11
1635740610000|2021-11-01 04:23:30|206082.3|205932.3|206079.9|205929.9|206084|205934|206079.9|205929.9|6
1635740620000|2021-11-01 04:23:40|206081.7|205931.7|206085.4|205935.4|206088.2|205938.2|206081.7|205931.7|9
1635740630000|2021-11-01 04:23:50|206083.6|205933.6|206081.3|205931.3|206083.6|205933.6|206080.8|205930.8|8
1635740640000|2021-11-01 04:24:00|206085.3|205935.3|206082.8|205932.8|206086.2|205936.2|206081.8|205931.8|13
1635740650000|2021-11-01 04:24:10|206081|205931|206079.9|205929.9|206081.9|205931.9|206078.6|205928.6|7
1635740660000|2021-11-01 04:24:20|206084.7|205934.7|206083.7|205933.7|206084.7|205934.7|206080|205930|10
1635740670000|2021-11-01 04:24:30|206087.5|205937.5|206076.6|205926.6|206087.8|205937.8|206076.6|205926.6|14
1635740680000|2021-11-01 04:24:40|206076|205926|206081.1|205931.1|206084.8|205934.8|206076|205926|10
1635740690000|2021-11-01 04:24:50|206080.8|205930.8|206082.1|205932.1|206083.8|205933.8|206080.8|205930.8|11
1635740700000|2021-11-01 04:25:00|206083.5|205933.5|206077.6|205927.6|206083.5|205933.5|206077.4|205927.4|13
1635740710000|2021-11-01 04:25:10|206077.7|205927.7|206079.8|205929.8|206079.8|205929.8|206077.7|205927.7|10
1635740720000|2021-11-01 04:25:20|206079.9|205929.9|206080.1|205930.1|206085.1|205935.1|206079.8|205929.8|12
1635740730000|2021-11-01 04:25:30|206079.5|205929.5|206077.3|205927.3|206081.4|205931.4|206075.3|205925.3|13
1635740740000|2021-11-01 04:25:40|206077.6|205927.6|206082|205932|206085.7|205935.7|206076.5|205926.5|9
1635740750000|2021-11-01 04:25:50|206083.4|205933.4|206081.6|205931.6|206083.8|205933.8|206081.3|205931.3|11
1635740760000|2021-11-01 04:26:00|206083|205933|206088.4|205938.4|206088.4|205938.4|206083|205933|11
1635740770000|2021-11-01 04:26:10|206093.6|205943.6|206090.1|205940.1|206096.8|205946.8|206089.4|205939.4|8
1635740780000|2021-11-01 04:26:20|206090.6|205940.6|206089.4|205939.4|206090.6|205940.6|206088.4|205938.4|4
1635740790000|2021-11-01 04:26:30|206089.3|205939.3|206085.8|205935.8|206089.3|205939.3|206085.8|205935.8|5
1635740800000|2021-11-01 04:26:40|206092.8|205942.8|206085.7|205935.7|206092.8|205942.8|206085.5|205935.5|11
1635740810000|2021-11-01 04:26:50|206086.6|205936.6|206086.2|205936.2|206086.9|205936.9|206085.6|205935.6|7
1635740820000|2021-11-01 04:27:00|206092.8|205942.8|206091.6|205941.6|206092.8|205942.8|206089.9|205939.9|11
1635740830000|2021-11-01 04:27:10|206086.1|205936.1|206084.2|205934.2|206087.9|205937.9|206083.4|205933.4|17
1635740840000|2021-11-01 04:27:20|206084.8|205934.8|206083.1|205933.1|206084.8|205934.8|206080|205930|8
1635740850000|2021-11-01 04:27:30|206081.5|205931.5|206087.3|205937.3|206088.3|205938.3|206081.5|205931.5|11
1635740860000|2021-11-01 04:27:40|206082.8|205932.8|206078.5|205928.5|206082.8|205932.8|206078.5|205928.5|10
1635740870000|2021-11-01 04:27:50|206078.4|205928.4|206084.2|205934.2|206084.2|205934.2|206075.7|205925.7|10
1635740880000|2021-11-01 04:28:00|206083.7|205933.7|206078.5|205928.5|206083.8|205933.8|206077.7|205927.7|12
1635740890000|2021-11-01 04:28:10|206078.9|205928.9|206085.3|205935.3|206086.3|205936.3|206078.9|205928.9|18
1635740900000|2021-11-01 04:28:20|206084.2|205934.2|206081.9|205931.9|206084.6|205934.6|206081.9|205931.9|10
1635740910000|2021-11-01 04:28:30|206078.5|205928.5|206083.4|205933.4|206085.2|205935.2|206077.5|205927.5|11
1635740920000|2021-11-01 04:28:40|206082.2|205932.2|206081|205931|206082.7|205932.7|206079.5|205929.5|11
1635740930000|2021-11-01 04:28:50|206078.4|205928.4|206078.3|205928.3|206078.9|205928.9|206077.9|205927.9|11
1635740940000|2021-11-01 04:29:00|206078.1|205928.1|206083.5|205933.5|206083.5|205933.5|206076.8|205926.8|10
1635740950000|2021-11-01 04:29:10|206085|205935|206082.5|205932.5|206085|205935|206082.4|205932.4|7
1635740960000|2021-11-01 04:29:20|206083.6|205933.6|206084.3|205934.3|206084.4|205934.4|206079.7|205929.7|10
1635740970000|2021-11-01 04:29:30|206082.3|205932.3|206079.9|205929.9|206082.3|205932.3|206079.9|205929.9|7
1635740980000|2021-11-01 04:29:40|206080.7|205930.7|206086.3|205936.3|206086.3|205936.3|206080.7|205930.7|10
1635740990000|2021-11-01 04:29:50|206091.9|205941.9|206083.2|205933.2|206092.9|205942.9|206081.6|205931.6|15
1635741000000|2021-11-01 04:30:00|206084.6|205934.6|206078|205928|206084.6|205934.6|206077.1|205927.1|10
1635741010000|2021-11-01 04:30:10|206080|205930|206084.3|205934.3|206084.8|205934.8|206078.7|205928.7|7
1635741020000|2021-11-01 04:30:20|206081.4|205931.4|206079|205929|206081.4|205931.4|206079|205929|10
1635741030000|2021-11-01 04:30:30|206079.2|205929.2|206081.5|205931.5|206083.2|205933.2|206079.2|205929.2|8
1635741040000|2021-11-01 04:30:40|206080.7|205930.7|206078.6|205928.6|206081.3|205931.3|206078.2|205928.2|8
1635741050000|2021-11-01 04:30:50|206079|205929|206081.2|205931.2|206085.4|205935.4|206078.2|205928.2|10
1635741060000|2021-11-01 04:31:00|206080.9|205930.9|206079.8|205929.8|206082.1|205932.1|206079.8|205929.8|9
1635741070000|2021-11-01 04:31:10|206080.1|205930.1|206082.9|205932.9|206086.4|205936.4|206078.4|205928.4|8
1635741080000|2021-11-01 04:31:20|206081.9|205931.9|206080.4|205930.4|206081.9|205931.9|206080.4|205930.4|5
1635741090000|2021-11-01 04:31:30|206083.7|205933.7|206083.5|205933.5|206083.7|205933.7|206079.8|205929.8|7
1635741100000|2021-11-01 04:31:40|206082.5|205932.5|206081.9|205931.9|206082.8|205932.8|206080.9|205930.9|9
1635741110000|2021-11-01 04:31:50|206085.1|205935.1|206083.4|205933.4|206085.1|205935.1|206083.4|205933.4|3
1635741120000|2021-11-01 04:32:00|206085.2|205935.2|206085.7|205935.7|206085.7|205935.7|206085.2|205935.2|2
1635741130000|2021-11-01 04:32:10|206088.3|205938.3|206085.2|205935.2|206088.3|205938.3|206080.3|205930.3|7
1635741140000|2021-11-01 04:32:20|206085.9|205935.9|206081|205931|206085.9|205935.9|206081|205931|7
1635741150000|2021-11-01 04:32:30|206081.4|205931.4|206087.6|205937.6|206088|205938|206080.5|205930.5|7
1635741160000|2021-11-01 04:32:40|206085.8|205935.8|206081.9|205931.9|206085.8|205935.8|206081.8|205931.8|10
1635741170000|2021-11-01 04:32:50|206081.8|205931.8|206088.7|205938.7|206088.7|205938.7|206076.9|205926.9|10
1635741180000|2021-11-01 04:33:00|206085.9|205935.9|206081.2|205931.2|206085.9|205935.9|206079|205929|10
1635741190000|2021-11-01 04:33:10|206081.3|205931.3|206079.3|205929.3|206081.3|205931.3|206076.4|205926.4|5
1635741200000|2021-11-01 04:33:20|206079|205929|206084.4|205934.4|206087.8|205937.8|206079|205929|9
1635741210000|2021-11-01 04:33:30|206084.2|205934.2|206084.9|205934.9|206084.9|205934.9|206084.2|205934.2|3
1635741220000|2021-11-01 04:33:40|206085.9|205935.9|206086.3|205936.3|206088|205938|206082.3|205932.3|12
1635741230000|2021-11-01 04:33:50|206086.9|205936.9|206087.2|205937.2|206087.2|205937.2|206081.1|205931.1|15
1635741240000|2021-11-01 04:34:00|206087.5|205937.5|206085.2|205935.2|206087.5|205937.5|206083.2|205933.2|14
1635741250000|2021-11-01 04:34:10|206085.8|205935.8|206090.4|205940.4|206092.9|205942.9|206085.7|205935.7|11
1635741260000|2021-11-01 04:34:20|206089.1|205939.1|206090.7|205940.7|206090.7|205940.7|206089.1|205939.1|5
1635741270000|2021-11-01 04:34:30|206090.6|205940.6|206095.1|205945.1|206095.1|205945.1|206090.3|205940.3|4
1635741280000|2021-11-01 04:34:40|206093.9|205943.9|206090.4|205940.4|206093.9|205943.9|206090.4|205940.4|5
1635741290000|2021-11-01 04:34:50|206087.2|205937.2|206088.5|205938.5|206089.5|205939.5|206086.9|205936.9|11
1635741300000|2021-11-01 04:35:00|206089.3|205939.3|206084.4|205934.4|206089.3|205939.3|206080.9|205930.9|19
1635741310000|2021-11-01 04:35:10|206083.8|205933.8|206088|205938|206090.7|205940.7|206083.8|205933.8|11
1635741320000|2021-11-01 04:35:20|206088.7|205938.7|206089.1|205939.1|206089.4|205939.4|206088.7|205938.7|4
1635741330000|2021-11-01 04:35:30|206089.5|205939.5|206086.4|205936.4|206089.5|205939.5|206085.9|205935.9|5
1635741340000|2021-11-01 04:35:40|206092.3|205942.3|206091.6|205941.6|206093.2|205943.2|206091.6|205941.6|4
1635741350000|2021-11-01 04:35:50|206091.5|205941.5|206091.6|205941.6|206091.9|205941.9|206089.9|205939.9|5
1635741360000|2021-11-01 04:36:00|206091.1|205941.1|206094.4|205944.4|206094.8|205944.8|206091.1|205941.1|4
1635741370000|2021-11-01 04:36:10|206080.6|205930.6|206081.8|205931.8|206082.5|205932.5|206080.2|205930.2|11
1635741380000|2021-11-01 04:36:20|206081.7|205931.7|206082.1|205932.1|206082.1|205932.1|206079.7|205929.7|10
1635741390000|2021-11-01 04:36:30|206082.2|205932.2|206087.1|205937.1|206088.3|205938.3|206081|205931|14
1635741400000|2021-11-01 04:36:40|206086.6|205936.6|206086.4|205936.4|206086.6|205936.6|206084.8|205934.8|7
1635741410000|2021-11-01 04:36:50|206091.1|205941.1|206086.4|205936.4|206091.1|205941.1|206086.4|205936.4|4
1635741420000|2021-11-01 04:37:00|206087|205937|206084.6|205934.6|206087|205937|206084.3|205934.3|9
1635741430000|2021-11-01 04:37:10|206081.6|205931.6|206073.4|205923.4|206092|205942|206073.4|205923.4|11
1635741440000|2021-11-01 04:37:20|206074.3|205924.3|206080.9|205930.9|206080.9|205930.9|206073.7|205923.7|7
1635741450000|2021-11-01 04:37:30|206081.2|205931.2|206080.8|205930.8|206082.7|205932.7|206080.4|205930.4|10
1635741460000|2021-11-01 04:37:40|206081|205931|206084.4|205934.4|206085.2|205935.2|206079.7|205929.7|8
1635741470000|2021-11-01 04:37:50|206084.1|205934.1|206082.7|205932.7|206084.1|205934.1|206081.7|205931.7|10
1635741480000|2021-11-01 04:38:00|206079.8|205929.8|206079.2|205929.2|206080.3|205930.3|206078.2|205928.2|10
1635741490000|2021-11-01 04:38:10|206079.3|205929.3|206081.8|205931.8|206086.1|205936.1|206078.9|205928.9|10
1635741500000|2021-11-01 04:38:20|206082.1|205932.1|206080.7|205930.7|206083.7|205933.7|206080.4|205930.4|10
1635741510000|2021-11-01 04:38:30|206083.7|205933.7|206083.7|205933.7|206086.6|205936.6|206080.9|205930.9|17
1635741520000|2021-11-01 04:38:40|206084.4|205934.4|206082.2|205932.2|206085.2|205935.2|206082.2|205932.2|6
1635741530000|2021-11-01 04:38:50|206082.5|205932.5|206082.9|205932.9|206082.9|205932.9|206082.2|205932.2|5
1635741540000|2021-11-01 04:39:00|206083.1|205933.1|206083.9|205933.9|206089.9|205939.9|206082.5|205932.5|8
1635741550000|2021-11-01 04:39:10|206086.5|205936.5|206090.8|205940.8|206091.8|205941.8|206084|205934|12
1635741560000|2021-11-01 04:39:20|206087.4|205937.4|206086|205936|206087.7|205937.7|206086|205936|6
1635741570000|2021-11-01 04:39:30|206087.3|205937.3|206085|205935|206093.3|205943.3|206083.4|205933.4|16
1635741580000|2021-11-01 04:39:40|206083.6|205933.6|206084|205934|206084.2|205934.2|206082.8|205932.8|14
1635741590000|2021-11-01 04:39:50|206083.9|205933.9|206088.4|205938.4|206088.4|205938.4|206083.5|205933.5|5
1635741600000|2021-11-01 04:40:00|206087.9|205937.9|206083.2|205933.2|206087.9|205937.9|206083.1|205933.1|16
1635741610000|2021-11-01 04:40:10|206079.4|205929.4|206085.1|205935.1|206087.8|205937.8|206079.4|205929.4|20
1635741620000|2021-11-01 04:40:20|206084.7|205934.7|206082.6|205932.6|206084.7|205934.7|206081.7|205931.7|15
1635741630000|2021-11-01 04:40:30|206082.2|205932.2|206075.2|205925.2|206082.7|205932.7|206075.2|205925.2|10
1635741640000|2021-11-01 04:40:40|206077.5|205927.5|206082.7|205932.7|206083.1|205933.1|206075.9|205925.9|9
1635741650000|2021-11-01 04:40:50|206085.5|205935.5|206086.2|205936.2|206086.3|205936.3|206084.7|205934.7|9
1635741660000|2021-11-01 04:41:00|206086|205936|206086.7|205936.7|206086.7|205936.7|206085.4|205935.4|5
1635741670000|2021-11-01 04:41:10|206089.1|205939.1|206086|205936|206089.1|205939.1|206085.7|205935.7|10
1635741680000|2021-11-01 04:41:20|206085.9|205935.9|206087.8|205937.8|206090.4|205940.4|206083.8|205933.8|19
1635741690000|2021-11-01 04:41:30|206090.8|205940.8|206086.5|205936.5|206091.1|205941.1|206086.5|205936.5|12
1635741700000|2021-11-01 04:41:40|206087.9|205937.9|206091.1|205941.1|206091.3|205941.3|206087.9|205937.9|5
1635741710000|2021-11-01 04:41:50|206089.9|205939.9|206086.8|205936.8|206089.9|205939.9|206086.8|205936.8|10
1635741720000|2021-11-01 04:42:00|206088.5|205938.5|206088.4|205938.4|206095|205945|206086.3|205936.3|11
1635741730000|2021-11-01 04:42:10|206088.3|205938.3|206088.2|205938.2|206088.5|205938.5|206087.4|205937.4|4
1635741740000|2021-11-01 04:42:20|206085.5|205935.5|206089.7|205939.7|206090.9|205940.9|206085.5|205935.5|11
1635741750000|2021-11-01 04:42:30|206089|205939|206088.4|205938.4|206089.9|205939.9|206088.1|205938.1|6
1635741760000|2021-11-01 04:42:40|206090.2|205940.2|206088.4|205938.4|206090.4|205940.4|206088.3|205938.3|6
1635741770000|2021-11-01 04:42:50|206087.7|205937.7|206091.1|205941.1|206092|205942|206087.2|205937.2|6
1635741780000|2021-11-01 04:43:00|206092.6|205942.6|206089.9|205939.9|206092.6|205942.6|206089.3|205939.3|4
1635741790000|2021-11-01 04:43:10|206088.9|205938.9|206088.3|205938.3|206088.9|205938.9|206087|205937|4
1635741800000|2021-11-01 04:43:20|206086.8|205936.8|206093.4|205943.4|206094.9|205944.9|206086.8|205936.8|5
1635741810000|2021-11-01 04:43:30|206094.3|205944.3|206090.9|205940.9|206094.3|205944.3|206090.9|205940.9|3
1635741820000|2021-11-01 04:43:40|206090.2|205940.2|206084.6|205934.6|206091.7|205941.7|206082.9|205932.9|10
1635741830000|2021-11-01 04:43:50|206085.5|205935.5|206085.3|205935.3|206091.1|205941.1|206085.3|205935.3|7
1635741840000|2021-11-01 04:44:00|206084|205934|206077.4|205927.4|206090.8|205940.8|206074.7|205924.7|15
1635741850000|2021-11-01 04:44:10|206079.3|205929.3|206078.9|205928.9|206079.3|205929.3|206077.6|205927.6|8
1635741860000|2021-11-01 04:44:20|206079|205929|206085.1|205935.1|206085.2|205935.2|206078.5|205928.5|12
1635741870000|2021-11-01 04:44:30|206082.1|205932.1|206081.6|205931.6|206082.3|205932.3|206081.6|205931.6|7
1635741880000|2021-11-01 04:44:40|206081.5|205931.5|206081.7|205931.7|206084.2|205934.2|206079.1|205929.1|9
1635741890000|2021-11-01 04:44:50|206082.8|205932.8|206082.8|205932.8|206083.9|205933.9|206082.8|205932.8|10
1635741900000|2021-11-01 04:45:00|206082.3|205932.3|206084.5|205934.5|206084.6|205934.6|206079.5|205929.5|14
1635741910000|2021-11-01 04:45:10|206085.4|205935.4|206084.6|205934.6|206088.3|205938.3|206084.2|205934.2|14
1635741920000|2021-11-01 04:45:20|206084.8|205934.8|206082.5|205932.5|206084.8|205934.8|206080.2|205930.2|19
1635741930000|2021-11-01 04:45:30|206082.1|205932.1|206080.7|205930.7|206082.9|205932.9|206080.7|205930.7|7
1635741940000|2021-11-01 04:45:40|206080.9|205930.9|206083.1|205933.1|206084.9|205934.9|206079.2|205929.2|8
1635741950000|2021-11-01 04:45:50|206081.9|205931.9|206080.6|205930.6|206081.9|205931.9|206079.1|205929.1|14
1635741960000|2021-11-01 04:46:00|206081.5|205931.5|206083.2|205933.2|206083.4|205933.4|206080.2|205930.2|13
1635741970000|2021-11-01 04:46:10|206083.4|205933.4|206083.2|205933.2|206083.5|205933.5|206082.2|205932.2|16
1635741980000|2021-11-01 04:46:20|206082.8|205932.8|206081.9|205931.9|206083.4|205933.4|206081.9|205931.9|12
1635741990000|2021-11-01 04:46:30|206082.9|205932.9|206083.8|205933.8|206090.5|205940.5|206082.8|205932.8|11
1635742000000|2021-11-01 04:46:40|206089.6|205939.6|206079.6|205929.6|206090|205940|206078|205928|13
1635742010000|2021-11-01 04:46:50|206078.9|205928.9|206083.4|205933.4|206086.4|205936.4|206078.9|205928.9|12
1635742020000|2021-11-01 04:47:00|206085.2|205935.2|206081.3|205931.3|206085.2|205935.2|206079.8|205929.8|8
1635742030000|2021-11-01 04:47:10|206081.4|205931.4|206085.6|205935.6|206085.8|205935.8|206081.3|205931.3|6
1635742040000|2021-11-01 04:47:20|206086.3|205936.3|206082.1|205932.1|206086.3|205936.3|206082|205932|10
1635742050000|2021-11-01 04:47:30|206085.6|205935.6|206081.5|205931.5|206087|205937|206081.4|205931.4|11
1635742060000|2021-11-01 04:47:40|206082.8|205932.8|206081|205931|206083.1|205933.1|206080.8|205930.8|6
1635742070000|2021-11-01 04:47:50|206080.8|205930.8|206081.2|205931.2|206081.6|205931.6|206080.7|205930.7|8
1635742080000|2021-11-01 04:48:00|206085|205935|206077.3|205927.3|206085.4|205935.4|206077.3|205927.3|8
1635742090000|2021-11-01 04:48:10|206078.5|205928.5|206080.1|205930.1|206080.7|205930.7|206078.1|205928.1|12
1635742100000|2021-11-01 04:48:20|206082|205932|206088.1|205938.1|206090.6|205940.6|206079.7|205929.7|14
1635742110000|2021-11-01 04:48:30|206087.9|205937.9|206087.3|205937.3|206089.1|205939.1|206087.3|205937.3|5
1635742120000|2021-11-01 04:48:40|206089.1|205939.1|206086.5|205936.5|206093.2|205943.2|206085.5|205935.5|12
1635742130000|2021-11-01 04:48:50|206083.5|205933.5|206082.6|205932.6|206083.5|205933.5|206079.8|205929.8|8
1635742140000|2021-11-01 04:49:00|206082.3|205932.3|206085.4|205935.4|206087.2|205937.2|206082.3|205932.3|10
1635742150000|2021-11-01 04:49:10|206085.5|205935.5|206084.6|205934.6|206086.5|205936.5|206084.1|205934.1|12
1635742160000|2021-11-01 04:49:20|206083.5|205933.5|206086.8|205936.8|206088|205938|206083.5|205933.5|11
1635742170000|2021-11-01 04:49:30|206087.1|205937.1|206086.4|205936.4|206088.2|205938.2|206086.3|205936.3|17
1635742180000|2021-11-01 04:49:40|206086.7|205936.7|206088.3|205938.3|206090.9|205940.9|206086.7|205936.7|10
1635742190000|2021-11-01 04:49:50|206088.4|205938.4|206089.8|205939.8|206089.8|205939.8|206085.4|205935.4|7
1635742200000|2021-11-01 04:50:00|206088.9|205938.9|206090.4|205940.4|206090.4|205940.4|206088.9|205938.9|4
1635742210000|2021-11-01 04:50:10|206091|205941|206090.4|205940.4|206091|205941|206087.8|205937.8|6
1635742220000|2021-11-01 04:50:20|206091.5|205941.5|206091.1|205941.1|206095.6|205945.6|206091.1|205941.1|5
1635742230000|2021-11-01 04:50:30|206089.4|205939.4|206080.9|205930.9|206090.1|205940.1|206080.9|205930.9|7
1635742240000|2021-11-01 04:50:40|206084.4|205934.4|206091.7|205941.7|206092.7|205942.7|206081.1|205931.1|8
1635742250000|2021-11-01 04:50:50|206089.4|205939.4|206089.3|205939.3|206090|205940|206088.3|205938.3|6
1635742260000|2021-11-01 04:51:00|206089.1|205939.1|206089.6|205939.6|206091.5|205941.5|206085.4|205935.4|10
1635742270000|2021-11-01 04:51:10|206090.2|205940.2|206089.9|205939.9|206090.2|205940.2|206089.7|205939.7|4
1635742280000|2021-11-01 04:51:20|206089.1|205939.1|206088|205938|206089.1|205939.1|206085.1|205935.1|9
1635742290000|2021-11-01 04:51:30|206087.9|205937.9|206094.5|205944.5|206095.6|205945.6|206087.4|205937.4|6
1635742300000|2021-11-01 04:51:40|206094.1|205944.1|206089.7|205939.7|206094.1|205944.1|206088.7|205938.7|8
1635742310000|2021-11-01 04:51:50|206089.3|205939.3|206090.4|205940.4|206092.7|205942.7|206086.7|205936.7|10
1635742320000|2021-11-01 04:52:00|206090.9|205940.9|206080.3|205930.3|206090.9|205940.9|206080.1|205930.1|20
1635742330000|2021-11-01 04:52:10|206083.5|205933.5|206083.5|205933.5|206084.4|205934.4|206080.6|205930.6|16
1635742340000|2021-11-01 04:52:20|206083.2|205933.2|206083.4|205933.4|206085.9|205935.9|206081.9|205931.9|8
1635742350000|2021-11-01 04:52:30|206083.1|205933.1|206082.9|205932.9|206085.3|205935.3|206082.9|205932.9|7
1635742360000|2021-11-01 04:52:40|206083.3|205933.3|206084.1|205934.1|206084.5|205934.5|206083.3|205933.3|5
1635742370000|2021-11-01 04:52:50|206082.7|205932.7|206087.3|205937.3|206087.3|205937.3|206082.1|205932.1|4
1635742380000|2021-11-01 04:53:00|206087.5|205937.5|206082.9|205932.9|206087.5|205937.5|206082.4|205932.4|17
1635742390000|2021-11-01 04:53:10|206083.8|205933.8|206085.8|205935.8|206087|205937|206082.8|205932.8|15
1635742400000|2021-11-01 04:53:20|206085.6|205935.6|206084.7|205934.7|206085.6|205935.6|206084.7|205934.7|4
1635742410000|2021-11-01 04:53:30|206084.8|205934.8|206083.6|205933.6|206086.4|205936.4|206081.4|205931.4|12
1635742420000|2021-11-01 04:53:40|206082.9|205932.9|206089.2|205939.2|206089.2|205939.2|206082.8|205932.8|12
1635742430000|2021-11-01 04:53:50|206087.7|205937.7|206081.8|205931.8|206087.7|205937.7|206081.8|205931.8|6
1635742440000|2021-11-01 04:54:00|206082.5|205932.5|206090.9|205940.9|206090.9|205940.9|206080.4|205930.4|9
1635742450000|2021-11-01 04:54:10|206090|205940|206090.2|205940.2|206090.2|205940.2|206089.3|205939.3|7
1635742460000|2021-11-01 04:54:20|206090.9|205940.9|206088.9|205938.9|206093.7|205943.7|206088.9|205938.9|7
1635742470000|2021-11-01 04:54:30|206090.8|205940.8|206089.1|205939.1|206090.8|205940.8|206087.7|205937.7|6
1635742480000|2021-11-01 04:54:40|206089.6|205939.6|206087.7|205937.7|206090.1|205940.1|206086.8|205936.8|10
1635742490000|2021-11-01 04:54:50|206087.9|205937.9|206090.4|205940.4|206092|205942|206087.9|205937.9|5
1635742500000|2021-11-01 04:55:00|206089.8|205939.8|206086.8|205936.8|206089.8|205939.8|206084.8|205934.8|13
1635742510000|2021-11-01 04:55:10|206086.5|205936.5|206082.6|205932.6|206086.5|205936.5|206082.4|205932.4|17
1635742520000|2021-11-01 04:55:20|206082.5|205932.5|206082.7|205932.7|206085.7|205935.7|206082|205932|8
1635742530000|2021-11-01 04:55:30|206083.2|205933.2|206083.2|205933.2|206085.8|205935.8|206081.9|205931.9|11
1635742540000|2021-11-01 04:55:40|206084.3|205934.3|206086.3|205936.3|206086.4|205936.4|206083.5|205933.5|11
1635742550000|2021-11-01 04:55:50|206086.8|205936.8|206087|205937|206088.8|205938.8|206086.4|205936.4|8
1635742560000|2021-11-01 04:56:00|206092.4|205942.4|206091.2|205941.2|206092.4|205942.4|206091.1|205941.1|9
1635742570000|2021-11-01 04:56:10|206087.2|205937.2|206078.7|205928.7|206087.2|205937.2|206076.1|205926.1|16
1635742580000|2021-11-01 04:56:20|206077.9|205927.9|206079.6|205929.6|206081.1|205931.1|206072.6|205922.6|11
1635742590000|2021-11-01 04:56:30|206081|205931|206081.5|205931.5|206082.5|205932.5|206079.4|205929.4|9
1635742600000|2021-11-01 04:56:40|206081.7|205931.7|206080.2|205930.2|206082.1|205932.1|206079.9|205929.9|7
1635742610000|2021-11-01 04:56:50|206080.3|205930.3|206079.3|205929.3|206081.4|205931.4|206079.3|205929.3|4
1635742620000|2021-11-01 04:57:00|206080.2|205930.2|206077.8|205927.8|206085.8|205935.8|206077.5|205927.5|10
1635742630000|2021-11-01 04:57:10|206077.6|205927.6|206077|205927|206078.8|205928.8|206075.9|205925.9|14
1635742640000|2021-11-01 04:57:20|206078.4|205928.4|206078.2|205928.2|206081.3|205931.3|206076.9|205926.9|9
1635742650000|2021-11-01 04:57:30|206080.3|205930.3|206079.3|205929.3|206081.2|205931.2|206075.4|205925.4|10
1635742660000|2021-11-01 04:57:40|206079.5|205929.5|206076.9|205926.9|206079.5|205929.5|206076.6|205926.6|13
1635742670000|2021-11-01 04:57:50|206076.8|205926.8|206079.7|205929.7|206082.2|205932.2|206075.7|205925.7|6
1635742680000|2021-11-01 04:58:00|206077.3|205927.3|206076.3|205926.3|206077.7|205927.7|206076|205926|14
1635742690000|2021-11-01 04:58:10|206077.2|205927.2|206077.8|205927.8|206078.4|205928.4|206075.6|205925.6|11
1635742700000|2021-11-01 04:58:20|206076.9|205926.9|206077.3|205927.3|206078.6|205928.6|206074|205924|13
1635742710000|2021-11-01 04:58:30|206077.1|205927.1|206072.9|205922.9|206077.1|205927.1|206051.3|205901.3|29
1635742720000|2021-11-01 04:58:40|206069.7|205919.7|206072.4|205922.4|206073.4|205923.4|206069.7|205919.7|13
1635742730000|2021-11-01 04:58:50|206072.7|205922.7|206075.2|205925.2|206076.2|205926.2|206070.5|205920.5|17
1635742740000|2021-11-01 04:59:00|206075.7|205925.7|206079|205929|206079.7|205929.7|206075.5|205925.5|14
1635742750000|2021-11-01 04:59:10|206078.8|205928.8|206080.2|205930.2|206082.6|205932.6|206078.3|205928.3|11
1635742760000|2021-11-01 04:59:20|206080.3|205930.3|206077|205927|206081.2|205931.2|206076|205926|12
1635742770000|2021-11-01 04:59:30|206077.5|205927.5|206078.3|205928.3|206081.3|205931.3|206076.6|205926.6|20
1635742780000|2021-11-01 04:59:40|206078.4|205928.4|206079|205929|206081.5|205931.5|206077.6|205927.6|15
1635742790000|2021-11-01 04:59:50|206079.2|205929.2|206077.7|205927.7|206080.1|205930.1|206077.2|205927.2|18
1635742800000|2021-11-01 05:00:00|206077.3|205927.3|206074.4|205924.4|206079|205929|206073.5|205923.5|30
1635742810000|2021-11-01 05:00:10|206072.7|205922.7|206075.9|205925.9|206080.4|205930.4|206072.5|205922.5|16
1635742820000|2021-11-01 05:00:20|206076.1|205926.1|206074.9|205924.9|206077.4|205927.4|206074.9|205924.9|11
1635742830000|2021-11-01 05:00:30|206075.6|205925.6|206074.8|205924.8|206079.7|205929.7|206073.7|205923.7|30
1635742840000|2021-11-01 05:00:40|206075.3|205925.3|206077.6|205927.6|206077.9|205927.9|206072.7|205922.7|25
1635742850000|2021-11-01 05:00:50|206076.9|205926.9|206070.6|205920.6|206076.9|205926.9|206070.6|205920.6|33
1635742860000|2021-11-01 05:01:00|206070.2|205920.2|206073.5|205923.5|206075.2|205925.2|206062.8|205912.8|26
1635742870000|2021-11-01 05:01:10|206070.8|205920.8|206072.8|205922.8|206075.7|205925.7|206070.8|205920.8|22
1635742880000|2021-11-01 05:01:20|206072.5|205922.5|206075.6|205925.6|206078.9|205928.9|206072|205922|21
1635742890000|2021-11-01 05:01:30|206075.2|205925.2|206078.3|205928.3|206078.4|205928.4|206075.2|205925.2|22
1635742900000|2021-11-01 05:01:40|206078|205928|206082.6|205932.6|206082.6|205932.6|206078|205928|24
1635742910000|2021-11-01 05:01:50|206080.4|205930.4|206080.9|205930.9|206082.7|205932.7|206080.4|205930.4|21
1635742920000|2021-11-01 05:02:00|206087.1|205937.1|206063.8|205913.8|206090|205940|206063.2|205913.2|27
1635742930000|2021-11-01 05:02:10|206064.1|205914.1|206062.4|205912.4|206065.8|205915.8|206057.4|205907.4|30
1635742940000|2021-11-01 05:02:20|206062.2|205912.2|206068.9|205918.9|206068.9|205918.9|206062.2|205912.2|27
1635742950000|2021-11-01 05:02:30|206069.6|205919.6|206070.1|205920.1|206071.2|205921.2|206066.5|205916.5|20
1635742960000|2021-11-01 05:02:40|206070.3|205920.3|206071.5|205921.5|206074.6|205924.6|206070.3|205920.3|22
1635742970000|2021-11-01 05:02:50|206071.9|205921.9|206074.3|205924.3|206075|205925|206071.9|205921.9|8
1635742980000|2021-11-01 05:03:00|206074.7|205924.7|206075.5|205925.5|206077|205927|206074.6|205924.6|24
1635742990000|2021-11-01 05:03:10|206075.6|205925.6|206064.2|205914.2|206076.1|205926.1|206062.6|205912.6|19
1635743000000|2021-11-01 05:03:20|206066|205916|206074.4|205924.4|206086.8|205936.8|206059.6|205909.6|27
1635743010000|2021-11-01 05:03:30|206073.5|205923.5|206068.8|205918.8|206074.4|205924.4|206068.1|205918.1|27
1635743020000|2021-11-01 05:03:40|206069.2|205919.2|206069.6|205919.6|206072.4|205922.4|206068.2|205918.2|10
1635743030000|2021-11-01 05:03:50|206072.1|205922.1|206078.6|205928.6|206080.2|205930.2|206072.1|205922.1|31
1635743040000|2021-11-01 05:04:00|206078.5|205928.5|206078.2|205928.2|206078.5|205928.5|206075|205925|19
1635743050000|2021-11-01 05:04:10|206077.9|205927.9|206076.6|205926.6|206080.3|205930.3|206076.6|205926.6|17
1635743060000|2021-11-01 05:04:20|206077.3|205927.3|206076.5|205926.5|206089.5|205939.5|206076.5|205926.5|15
1635743070000|2021-11-01 05:04:30|206078.1|205928.1|206059.2|205909.2|206078.1|205928.1|206058.5|205908.5|27
1635743080000|2021-11-01 05:04:40|206060.5|205910.5|206061.2|205911.2|206063.5|205913.5|206059.4|205909.4|19
1635743090000|2021-11-01 05:04:50|206059.8|205909.8|206063.9|205913.9|206065.3|205915.3|206059.5|205909.5|26
1635743100000|2021-11-01 05:05:00|206064.3|205914.3|206061|205911|206064.3|205914.3|206058.2|205908.2|15
1635743110000|2021-11-01 05:05:10|206060.9|205910.9|206060.4|205910.4|206064.9|205914.9|206059.8|205909.8|19
1635743120000|2021-11-01 05:05:20|206060.5|205910.5|206064.8|205914.8|206064.8|205914.8|206059.3|205909.3|13
1635743130000|2021-11-01 05:05:30|206064.1|205914.1|206060|205910|206064.2|205914.2|206060|205910|9
1635743140000|2021-11-01 05:05:40|206059.4|205909.4|206058.9|205908.9|206059.7|205909.7|206058.7|205908.7|13
1635743150000|2021-11-01 05:05:50|206059|205909|206067.5|205917.5|206069.7|205919.7|206058.8|205908.8|13
1635743160000|2021-11-01 05:06:00|206067.6|205917.6|206062.3|205912.3|206069|205919|206062.3|205912.3|11
1635743170000|2021-11-01 05:06:10|206063.2|205913.2|206072.9|205922.9|206072.9|205922.9|206063.2|205913.2|31
1635743180000|2021-11-01 05:06:20|206072.1|205922.1|206072.3|205922.3|206075.1|205925.1|206070.4|205920.4|17
1635743190000|2021-11-01 05:06:30|206075|205925|206074.4|205924.4|206077.3|205927.3|206071.2|205921.2|14
1635743200000|2021-11-01 05:06:40|206074.3|205924.3|206076.3|205926.3|206076.3|205926.3|206073|205923|12
1635743210000|2021-11-01 05:06:50|206076.7|205926.7|206076.3|205926.3|206077.2|205927.2|206075.3|205925.3|12
1635743220000|2021-11-01 05:07:00|206071.4|205921.4|206070.1|205920.1|206073|205923|206070.1|205920.1|16
1635743230000|2021-11-01 05:07:10|206070.9|205920.9|206075.6|205925.6|206077.3|205927.3|206070.9|205920.9|18
1635743240000|2021-11-01 05:07:20|206074.9|205924.9|206063.5|205913.5|206074.9|205924.9|206063.5|205913.5|20
1635743250000|2021-11-01 05:07:30|206063.6|205913.6|206067.1|205917.1|206067.8|205917.8|206063.2|205913.2|19
1635743260000|2021-11-01 05:07:40|206068|205918|206067.4|205917.4|206068.7|205918.7|206066.8|205916.8|13
1635743270000|2021-11-01 05:07:50|206067.7|205917.7|206065.7|205915.7|206068.3|205918.3|206065.7|205915.7|12
1635743280000|2021-11-01 05:08:00|206066.1|205916.1|206067.2|205917.2|206067.5|205917.5|206065.9|205915.9|11
1635743290000|2021-11-01 05:08:10|206067.3|205917.3|206068.5|205918.5|206068.5|205918.5|206065.6|205915.6|12
1635743300000|2021-11-01 05:08:20|206069.2|205919.2|206067.5|205917.5|206069.5|205919.5|206063.3|205913.3|15
1635743310000|2021-11-01 05:08:30|206064.4|205914.4|206067.4|205917.4|206068.2|205918.2|206062.6|205912.6|19
1635743320000|2021-11-01 05:08:40|206066.7|205916.7|206064.3|205914.3|206067.5|205917.5|206063.8|205913.8|8
1635743330000|2021-11-01 05:08:50|206067.1|205917.1|206064|205914|206075.3|205925.3|206063|205913|20
1635743340000|2021-11-01 05:09:00|206067.3|205917.3|206066.7|205916.7|206067.3|205917.3|206060.8|205910.8|19
1635743350000|2021-11-01 05:09:10|206067.3|205917.3|206076.2|205926.2|206079.9|205929.9|206063.1|205913.1|26
1635743360000|2021-11-01 05:09:20|206075.9|205925.9|206074.4|205924.4|206083.8|205933.8|206071.2|205921.2|23
1635743370000|2021-11-01 05:09:30|206074.8|205924.8|206076.3|205926.3|206078.9|205928.9|206072.5|205922.5|26
1635743380000|2021-11-01 05:09:40|206077.1|205927.1|206069.5|205919.5|206077.5|205927.5|206068.7|205918.7|27
1635743390000|2021-11-01 05:09:50|206069.1|205919.1|206075.6|205925.6|206076.9|205926.9|206068.5|205918.5|16
1635743400000|2021-11-01 05:10:00|206071.7|205921.7|206075.7|205925.7|206081|205931|206071.7|205921.7|32
1635743410000|2021-11-01 05:10:10|206076.6|205926.6|206068.3|205918.3|206077.1|205927.1|206062.3|205912.3|31
1635743420000|2021-11-01 05:10:20|206068.9|205918.9|206068.9|205918.9|206070.7|205920.7|206065.7|205915.7|17
1635743430000|2021-11-01 05:10:30|206069.4|205919.4|206073.5|205923.5|206074.4|205924.4|206069.1|205919.1|17
1635743440000|2021-11-01 05:10:40|206075.8|205925.8|206075.3|205925.3|206075.8|205925.8|206073.4|205923.4|14
1635743450000|2021-11-01 05:10:50|206074.7|205924.7|206074.1|205924.1|206075.5|205925.5|206072.7|205922.7|19
1635743460000|2021-11-01 05:11:00|206074.5|205924.5|206077.8|205927.8|206077.8|205927.8|206074.2|205924.2|12
1635743470000|2021-11-01 05:11:10|206077.1|205927.1|206071.7|205921.7|206080.5|205930.5|206071.6|205921.6|18
1635743480000|2021-11-01 05:11:20|206068.9|205918.9|206070.5|205920.5|206071.1|205921.1|206068.9|205918.9|6
1635743490000|2021-11-01 05:11:30|206076.4|205926.4|206076.8|205926.8|206089.6|205939.6|206072.5|205922.5|26
1635743500000|2021-11-01 05:11:40|206074.3|205924.3|206077.5|205927.5|206081.1|205931.1|206073.8|205923.8|20
1635743510000|2021-11-01 05:11:50|206077.9|205927.9|206072.7|205922.7|206077.9|205927.9|206068.1|205918.1|28
1635743520000|2021-11-01 05:12:00|206076|205926|206071.4|205921.4|206076|205926|206064.8|205914.8|27
1635743530000|2021-11-01 05:12:10|206072.1|205922.1|206077.6|205927.6|206081.4|205931.4|206072.1|205922.1|32
1635743540000|2021-11-01 05:12:20|206075.3|205925.3|206071.6|205921.6|206077.7|205927.7|206071.6|205921.6|10
1635743550000|2021-11-01 05:12:30|206073.3|205923.3|206079.3|205929.3|206082.2|205932.2|206068.1|205918.1|21
1635743560000|2021-11-01 05:12:40|206078.3|205928.3|206071.4|205921.4|206084.1|205934.1|206068|205918|24
1635743570000|2021-11-01 05:12:50|206072.2|205922.2|206071.7|205921.7|206073.6|205923.6|206070.5|205920.5|12
1635743580000|2021-11-01 05:13:00|206071.6|205921.6|206075.8|205925.8|206085.7|205935.7|206071.6|205921.6|25
1635743590000|2021-11-01 05:13:10|206076.7|205926.7|206078.3|205928.3|206079.7|205929.7|206075.7|205925.7|16
1635743600000|2021-11-01 05:13:20|206079.3|205929.3|206078.5|205928.5|206079.5|205929.5|206078.5|205928.5|5
1635743610000|2021-11-01 05:13:30|206077.6|205927.6|206078.2|205928.2|206088.5|205938.5|206077.6|205927.6|18
1635743620000|2021-11-01 05:13:40|206077|205927|206071.7|205921.7|206078.7|205928.7|206067.9|205917.9|29
1635743630000|2021-11-01 05:13:50|206074.1|205924.1|206073|205923|206075.2|205925.2|206068.7|205918.7|21
1635743640000|2021-11-01 05:14:00|206073.4|205923.4|206075.9|205925.9|206080.2|205930.2|206073.4|205923.4|15
1635743650000|2021-11-01 05:14:10|206076.3|205926.3|206078.7|205928.7|206080.7|205930.7|206076.3|205926.3|10
1635743660000|2021-11-01 05:14:20|206077.8|205927.8|206076.8|205926.8|206078.2|205928.2|206076.2|205926.2|7
1635743670000|2021-11-01 05:14:30|206076.9|205926.9|206075.3|205925.3|206080.9|205930.9|206075.2|205925.2|8
1635743680000|2021-11-01 05:14:40|206074.8|205924.8|206078.5|205928.5|206085.2|205935.2|206073.1|205923.1|12
1635743690000|2021-11-01 05:14:50|206078.6|205928.6|206078.5|205928.5|206086.3|205936.3|206075.6|205925.6|23
1635743700000|2021-11-01 05:15:00|206077.1|205927.1|206074.6|205924.6|206077.5|205927.5|206073.4|205923.4|24
1635743710000|2021-11-01 05:15:10|206075.6|205925.6|206068.1|205918.1|206076.7|205926.7|206063.4|205913.4|20
1635743720000|2021-11-01 05:15:20|206071.9|205921.9|206069.9|205919.9|206072.3|205922.3|206069.8|205919.8|15
1635743730000|2021-11-01 05:15:30|206070.5|205920.5|206076.6|205926.6|206077.8|205927.8|206068.5|205918.5|27
1635743740000|2021-11-01 05:15:40|206075|205925|206068.8|205918.8|206077.1|205927.1|206067.8|205917.8|32
1635743750000|2021-11-01 05:15:50|206068.1|205918.1|206063.5|205913.5|206068.8|205918.8|206059.1|205909.1|18
1635743760000|2021-11-01 05:16:00|206063.6|205913.6|206061.8|205911.8|206063.6|205913.6|206055.9|205905.9|25
1635743770000|2021-11-01 05:16:10|206063.3|205913.3|206053|205903|206064.4|205914.4|206052.9|205902.9|19
1635743780000|2021-11-01 05:16:20|206053.3|205903.3|206056.8|205906.8|206059.9|205909.9|206052.4|205902.4|18
1635743790000|2021-11-01 05:16:30|206056.9|205906.9|206055.4|205905.4|206056.9|205906.9|206055.2|205905.2|15
1635743800000|2021-11-01 05:16:40|206055.3|205905.3|206049.4|205899.4|206055.5|205905.5|206049.4|205899.4|15
1635743810000|2021-11-01 05:16:50|206049.7|205899.7|206058.1|205908.1|206058.9|205908.9|206048.6|205898.6|17
1635743820000|2021-11-01 05:17:00|206054.5|205904.5|206053|205903|206056.4|205906.4|206052.7|205902.7|14
1635743830000|2021-11-01 05:17:10|206053.1|205903.1|206052.5|205902.5|206053.2|205903.2|206051.5|205901.5|12
1635743840000|2021-11-01 05:17:20|206052.6|205902.6|206056.8|205906.8|206057.8|205907.8|206051.8|205901.8|10
1635743850000|2021-11-01 05:17:30|206056.9|205906.9|206056.5|205906.5|206056.9|205906.9|206056.1|205906.1|8
1635743860000|2021-11-01 05:17:40|206056.6|205906.6|206057.6|205907.6|206061.3|205911.3|206056.4|205906.4|10
1635743870000|2021-11-01 05:17:50|206057.9|205907.9|206053.7|205903.7|206057.9|205907.9|206053.6|205903.6|11
1635743880000|2021-11-01 05:18:00|206053.5|205903.5|206056.3|205906.3|206061|205911|206053.5|205903.5|10
1635743890000|2021-11-01 05:18:10|206057.2|205907.2|206054|205904|206057.2|205907.2|206053.8|205903.8|16
1635743900000|2021-11-01 05:18:20|206056|205906|206057.5|205907.5|206057.9|205907.9|206056|205906|7
1635743910000|2021-11-01 05:18:30|206057.1|205907.1|206058.9|205908.9|206065.6|205915.6|206056|205906|9
1635743920000|2021-11-01 05:18:40|206059.9|205909.9|206053.5|205903.5|206062.4|205912.4|206053.5|205903.5|11
1635743930000|2021-11-01 05:18:50|206054.2|205904.2|206054.6|205904.6|206054.8|205904.8|206054.2|205904.2|4
1635743940000|2021-11-01 05:19:00|206054.9|205904.9|206059.4|205909.4|206062.2|205912.2|206054.9|205904.9|10
1635743950000|2021-11-01 05:19:10|206055.6|205905.6|206056.1|205906.1|206058.1|205908.1|206055.6|205905.6|8
1635743960000|2021-11-01 05:19:20|206056.5|205906.5|206058.9|205908.9|206059.5|205909.5|206053.2|205903.2|8
1635743970000|2021-11-01 05:19:30|206058.6|205908.6|206056.1|205906.1|206058.7|205908.7|206054.7|205904.7|6
1635743980000|2021-11-01 05:19:40|206056.8|205906.8|206059.8|205909.8|206062.8|205912.8|206056.8|205906.8|6
1635743990000|2021-11-01 05:19:50|206059|205909|206054.4|205904.4|206059|205909|206054.4|205904.4|9
1635744000000|2021-11-01 05:20:00|206052|205902|206056.3|205906.3|206056.3|205906.3|206047.3|205897.3|7
1635744010000|2021-11-01 05:20:10|206053.3|205903.3|206054.4|205904.4|206054.5|205904.5|206050.3|205900.3|8
1635744020000|2021-11-01 05:20:20|206054.1|205904.1|206054.3|205904.3|206055.3|205905.3|206054.1|205904.1|5
1635744030000|2021-11-01 05:20:30|206054|205904|206063.3|205913.3|206066.4|205916.4|206052.2|205902.2|7
1635744040000|2021-11-01 05:20:40|206059.5|205909.5|206057.4|205907.4|206059.9|205909.9|206057.4|205907.4|7
1635744050000|2021-11-01 05:20:50|206058.3|205908.3|206056.5|205906.5|206058.6|205908.6|206056.5|205906.5|5
1635744060000|2021-11-01 05:21:00|206057.5|205907.5|206047.7|205897.7|206057.5|205907.5|206046.9|205896.9|11
1635744070000|2021-11-01 05:21:10|206050.5|205900.5|206048.9|205898.9|206053.8|205903.8|206048.9|205898.9|10
1635744080000|2021-11-01 05:21:20|206047.8|205897.8|206049.3|205899.3|206049.3|205899.3|206044|205894|11
1635744090000|2021-11-01 05:21:30|206047.4|205897.4|206050.5|205900.5|206051.3|205901.3|206046.9|205896.9|9
1635744100000|2021-11-01 05:21:40|206053.2|205903.2|206050.1|205900.1|206053.2|205903.2|206049.1|205899.1|7
1635744110000|2021-11-01 05:21:50|206048.9|205898.9|206050.6|205900.6|206053.5|205903.5|206048.9|205898.9|6
1635744120000|2021-11-01 05:22:00|206052.7|205902.7|206056.5|205906.5|206057.3|205907.3|206052|205902|13
1635744130000|2021-11-01 05:22:10|206057.4|205907.4|206051.6|205901.6|206057.4|205907.4|206050.3|205900.3|9
1635744140000|2021-11-01 05:22:20|206053|205903|206057|205907|206058.8|205908.8|206048.5|205898.5|12
1635744150000|2021-11-01 05:22:30|206055.5|205905.5|206057.3|205907.3|206058.1|205908.1|206055.5|205905.5|8
1635744160000|2021-11-01 05:22:40|206055.5|205905.5|206052.6|205902.6|206055.5|205905.5|206050.2|205900.2|8
1635744170000|2021-11-01 05:22:50|206054.7|205904.7|206058.3|205908.3|206058.3|205908.3|206053|205903|11
1635744180000|2021-11-01 05:23:00|206058.7|205908.7|206050.9|205900.9|206058.7|205908.7|206050.9|205900.9|7
1635744190000|2021-11-01 05:23:10|206052.8|205902.8|206057.2|205907.2|206057.2|205907.2|206050.5|205900.5|9
1635744200000|2021-11-01 05:23:20|206055.9|205905.9|206048|205898|206055.9|205905.9|206048|205898|8
1635744210000|2021-11-01 05:23:30|206044.7|205894.7|206060.3|205910.3|206060.3|205910.3|206044.1|205894.1|10
1635744220000|2021-11-01 05:23:40|206059.1|205909.1|206054|205904|206059.1|205909.1|206053.4|205903.4|9
1635744230000|2021-11-01 05:23:50|206049.3|205899.3|206056.1|205906.1|206056.1|205906.1|206044.9|205894.9|16
1635744240000|2021-11-01 05:24:00|206053.4|205903.4|206054.9|205904.9|206054.9|205904.9|206051.7|205901.7|8
1635744250000|2021-11-01 05:24:10|206055.1|205905.1|206058.3|205908.3|206058.3|205908.3|206054.1|205904.1|10
1635744260000|2021-11-01 05:24:20|206055.6|205905.6|206055.1|205905.1|206056.3|205906.3|206055|205905|7
1635744270000|2021-11-01 05:24:30|206055.6|205905.6|206057|205907|206057|205907|206054.1|205904.1|8
1635744280000|2021-11-01 05:24:40|206056.6|205906.6|206054.5|205904.5|206056.6|205906.6|206053.8|205903.8|9
1635744290000|2021-11-01 05:24:50|206052.4|205902.4|206061|205911|206061|205911|206052|205902|7
1635744300000|2021-11-01 05:25:00|206060|205910|206053.7|205903.7|206060|205910|206050.9|205900.9|9
1635744310000|2021-11-01 05:25:10|206053.6|205903.6|206052.5|205902.5|206053.6|205903.6|206051.4|205901.4|7
1635744320000|2021-11-01 05:25:20|206052.9|205902.9|206056.7|205906.7|206058.7|205908.7|206052.9|205902.9|7
1635744330000|2021-11-01 05:25:30|206057.1|205907.1|206053.5|205903.5|206057.1|205907.1|206052.4|205902.4|11
1635744340000|2021-11-01 05:25:40|206052.5|205902.5|206059|205909|206059|205909|206052.5|205902.5|6
1635744350000|2021-11-01 05:25:50|206057.7|205907.7|206053.7|205903.7|206057.7|205907.7|206051.3|205901.3|12
1635744360000|2021-11-01 05:26:00|206052.6|205902.6|206062.4|205912.4|206062.4|205912.4|206051.2|205901.2|6
1635744370000|2021-11-01 05:26:10|206060.4|205910.4|206053.2|205903.2|206060.4|205910.4|206052|205902|8
1635744380000|2021-11-01 05:26:20|206052.2|205902.2|206057.3|205907.3|206057.3|205907.3|206051.2|205901.2|5
1635744390000|2021-11-01 05:26:30|206053.4|205903.4|206047.1|205897.1|206056.4|205906.4|206047.1|205897.1|7
1635744400000|2021-11-01 05:26:40|206046.3|205896.3|206052.9|205902.9|206053.2|205903.2|206046.3|205896.3|11
1635744410000|2021-11-01 05:26:50|206049.1|205899.1|206053.6|205903.6|206055|205905|206048.3|205898.3|10
1635744420000|2021-11-01 05:27:00|206054.1|205904.1|206053.1|205903.1|206055.1|205905.1|206052.6|205902.6|9
1635744430000|2021-11-01 05:27:10|206053.6|205903.6|206055.8|205905.8|206055.8|205905.8|206053.5|205903.5|12
1635744440000|2021-11-01 05:27:20|206060.4|205910.4|206060.8|205910.8|206061.1|205911.1|206058.1|205908.1|9
1635744450000|2021-11-01 05:27:30|206059.8|205909.8|206059.8|205909.8|206061.7|205911.7|206059.8|205909.8|8
1635744460000|2021-11-01 05:27:40|206060.4|205910.4|206060.3|205910.3|206061.8|205911.8|206058.2|205908.2|11
1635744470000|2021-11-01 05:27:50|206060.4|205910.4|206059.3|205909.3|206060.4|205910.4|206059|205909|5
1635744480000|2021-11-01 05:28:00|206057.2|205907.2|206057.6|205907.6|206059|205909|206054.9|205904.9|8
1635744490000|2021-11-01 05:28:10|206058.7|205908.7|206057.7|205907.7|206058.8|205908.8|206057.2|205907.2|10
1635744500000|2021-11-01 05:28:20|206059.8|205909.8|206056.7|205906.7|206059.8|205909.8|206055.8|205905.8|13
1635744510000|2021-11-01 05:28:30|206057|205907|206059|205909|206059.6|205909.6|206055.6|205905.6|11
1635744520000|2021-11-01 05:28:40|206058.6|205908.6|206057.6|205907.6|206059.7|205909.7|206056.1|205906.1|10
1635744530000|2021-11-01 05:28:50|206057.3|205907.3|206052|205902|206064.1|205914.1|206050.6|205900.6|14
1635744540000|2021-11-01 05:29:00|206050.4|205900.4|206049.5|205899.5|206052.1|205902.1|206049.1|205899.1|13
1635744550000|2021-11-01 05:29:10|206050.5|205900.5|206053.8|205903.8|206053.8|205903.8|206049.4|205899.4|14
1635744560000|2021-11-01 05:29:20|206055.6|205905.6|206058.9|205908.9|206061.5|205911.5|206055.2|205905.2|11
1635744570000|2021-11-01 05:29:30|206057.4|205907.4|206049.5|205899.5|206057.4|205907.4|206049.5|205899.5|16
1635744580000|2021-11-01 05:29:40|206049.1|205899.1|206054.7|205904.7|206056.2|205906.2|206049.1|205899.1|15
1635744590000|2021-11-01 05:29:50|206054|205904|206054.3|205904.3|206055|205905|206053.2|205903.2|13
1635744600000|2021-11-01 05:30:00|206054.9|205904.9|206052.2|205902.2|206055.3|205905.3|206047.7|205897.7|18
1635744610000|2021-11-01 05:30:10|206053.7|205903.7|206057.6|205907.6|206059.5|205909.5|206050.8|205900.8|9
1635744620000|2021-11-01 05:30:20|206055.3|205905.3|206050.9|205900.9|206055.3|205905.3|206050.2|205900.2|8
1635744630000|2021-11-01 05:30:30|206056.6|205906.6|206054.9|205904.9|206058.5|205908.5|206051.6|205901.6|16
1635744640000|2021-11-01 05:30:40|206054.8|205904.8|206053.5|205903.5|206054.8|205904.8|206052.7|205902.7|14
1635744650000|2021-11-01 05:30:50|206055|205905|206049.1|205899.1|206055|205905|206047.9|205897.9|9
1635744660000|2021-11-01 05:31:00|206049|205899|206048.8|205898.8|206052.4|205902.4|206048.3|205898.3|14
1635744670000|2021-11-01 05:31:10|206049|205899|206049|205899|206050.1|205900.1|206047.6|205897.6|13
1635744680000|2021-11-01 05:31:20|206048.3|205898.3|206052.8|205902.8|206058.1|205908.1|206048.3|205898.3|17
1635744690000|2021-11-01 05:31:30|206053.2|205903.2|206052.5|205902.5|206054.8|205904.8|206051.3|205901.3|12
1635744700000|2021-11-01 05:31:40|206050.7|205900.7|206053.9|205903.9|206056.7|205906.7|206050|205900|18
1635744710000|2021-11-01 05:31:50|206054|205904|206049.9|205899.9|206054|205904|206049.9|205899.9|10
1635744720000|2021-11-01 05:32:00|206050.9|205900.9|206058.2|205908.2|206058.2|205908.2|206050.9|205900.9|10
1635744730000|2021-11-01 05:32:10|206057.9|205907.9|206054.7|205904.7|206057.9|205907.9|206054|205904|15
1635744740000|2021-11-01 05:32:20|206054.5|205904.5|206052.2|205902.2|206054.5|205904.5|206050.5|205900.5|7
1635744750000|2021-11-01 05:32:30|206052.4|205902.4|206051.1|205901.1|206054.5|205904.5|206050.5|205900.5|9
1635744760000|2021-11-01 05:32:40|206052.3|205902.3|206053.5|205903.5|206053.5|205903.5|206051.2|205901.2|14
1635744770000|2021-11-01 05:32:50|206053.8|205903.8|206053.5|205903.5|206053.8|205903.8|206052.5|205902.5|9
1635744780000|2021-11-01 05:33:00|206051.9|205901.9|206053.9|205903.9|206057.4|205907.4|206051.9|205901.9|9
1635744790000|2021-11-01 05:33:10|206053.1|205903.1|206044.7|205894.7|206053.1|205903.1|206044.7|205894.7|11
1635744800000|2021-11-01 05:33:20|206046.7|205896.7|206050.9|205900.9|206050.9|205900.9|206046.5|205896.5|12
1635744810000|2021-11-01 05:33:30|206059|205909|206050.3|205900.3|206059|205909|206049.9|205899.9|12
1635744820000|2021-11-01 05:33:40|206048.2|205898.2|206054.5|205904.5|206054.5|205904.5|206047.9|205897.9|15
1635744830000|2021-11-01 05:33:50|206053.9|205903.9|206055.4|205905.4|206056.3|205906.3|206051.3|205901.3|15
1635744840000|2021-11-01 05:34:00|206053.1|205903.1|206054.9|205904.9|206057.1|205907.1|206053.1|205903.1|7
1635744850000|2021-11-01 05:34:10|206054.4|205904.4|206050.9|205900.9|206055.7|205905.7|206050.9|205900.9|13
1635744860000|2021-11-01 05:34:20|206046.8|205896.8|206051.3|205901.3|206051.4|205901.4|206046.8|205896.8|12
1635744870000|2021-11-01 05:34:30|206052.8|205902.8|206057.4|205907.4|206061.9|205911.9|206052.4|205902.4|9
1635744880000|2021-11-01 05:34:40|206056.7|205906.7|206054.5|205904.5|206056.7|205906.7|206053.7|205903.7|7
1635744890000|2021-11-01 05:34:50|206054.3|205904.3|206044.9|205894.9|206055.1|205905.1|206038.3|205888.3|10
1635744900000|2021-11-01 05:35:00|206042.1|205892.1|206037.2|205887.2|206042.5|205892.5|206035.3|205885.3|8
1635744910000|2021-11-01 05:35:10|206037.5|205887.5|206037.1|205887.1|206040.5|205890.5|206037.1|205887.1|14
1635744920000|2021-11-01 05:35:20|206037.5|205887.5|206038.3|205888.3|206042.7|205892.7|206037.3|205887.3|12
1635744930000|2021-11-01 05:35:30|206038.7|205888.7|206038.6|205888.6|206039.7|205889.7|206038.4|205888.4|8
1635744940000|2021-11-01 05:35:40|206039.9|205889.9|206039.7|205889.7|206040.8|205890.8|206038.7|205888.7|11
1635744950000|2021-11-01 05:35:50|206039|205889|206040.9|205890.9|206040.9|205890.9|206038.9|205888.9|6
1635744960000|2021-11-01 05:36:00|206040.8|205890.8|206048.6|205898.6|206049.3|205899.3|206038.4|205888.4|14
1635744970000|2021-11-01 05:36:10|206051.6|205901.6|206051.6|205901.6|206052.7|205902.7|206050.3|205900.3|8
1635744980000|2021-11-01 05:36:20|206051.4|205901.4|206051.5|205901.5|206051.6|205901.6|206050.7|205900.7|11
1635744990000|2021-11-01 05:36:30|206051.8|205901.8|206051.3|205901.3|206055.9|205905.9|206051.1|205901.1|17
1635745000000|2021-11-01 05:36:40|206052|205902|206052.4|205902.4|206053.1|205903.1|206049.4|205899.4|16
1635745010000|2021-11-01 05:36:50|206051.9|205901.9|206049.3|205899.3|206051.9|205901.9|206048.6|205898.6|13
1635745020000|2021-11-01 05:37:00|206048.8|205898.8|206051.7|205901.7|206053.1|205903.1|206043.2|205893.2|9
1635745030000|2021-11-01 05:37:10|206051.4|205901.4|206052.5|205902.5|206058.5|205908.5|206051.1|205901.1|12
1635745040000|2021-11-01 05:37:20|206052.8|205902.8|206051.8|205901.8|206053.3|205903.3|206050.8|205900.8|12
1635745050000|2021-11-01 05:37:30|206052.5|205902.5|206048.9|205898.9|206052.7|205902.7|206048.9|205898.9|11
1635745060000|2021-11-01 05:37:40|206048.7|205898.7|206052.6|205902.6|206054.2|205904.2|206048.7|205898.7|4
1635745070000|2021-11-01 05:37:50|206052.1|205902.1|206050.2|205900.2|206052.1|205902.1|206049.2|205899.2|8
1635745080000|2021-11-01 05:38:00|206050.6|205900.6|206056.9|205906.9|206059.9|205909.9|206050|205900|7
1635745090000|2021-11-01 05:38:10|206058.4|205908.4|206051.9|205901.9|206058.8|205908.8|206051.6|205901.6|11
1635745100000|2021-11-01 05:38:20|206051.2|205901.2|206051.4|205901.4|206051.6|205901.6|206050.8|205900.8|5
1635745110000|2021-11-01 05:38:30|206051.3|205901.3|206050.6|205900.6|206054.8|205904.8|206049.9|205899.9|14
1635745120000|2021-11-01 05:38:40|206050.7|205900.7|206050.1|205900.1|206050.8|205900.8|206050.1|205900.1|9
1635745130000|2021-11-01 05:38:50|206050.6|205900.6|206049.4|205899.4|206054.3|205904.3|206049.4|205899.4|9
1635745140000|2021-11-01 05:39:00|206049.2|205899.2|206052.3|205902.3|206053|205903|206049.2|205899.2|9
1635745150000|2021-11-01 05:39:10|206052.4|205902.4|206054.7|205904.7|206058.4|205908.4|206052|205902|9
1635745160000|2021-11-01 05:39:20|206054.4|205904.4|206047.1|205897.1|206054.4|205904.4|206045.6|205895.6|7
1635745170000|2021-11-01 05:39:30|206047.7|205897.7|206049.1|205899.1|206054.1|205904.1|206047.5|205897.5|8
1635745180000|2021-11-01 05:39:40|206051.9|205901.9|206049.4|205899.4|206052.6|205902.6|206049.4|205899.4|9
1635745190000|2021-11-01 05:39:50|206049.5|205899.5|206050.9|205900.9|206052.7|205902.7|206049.5|205899.5|11
1635745200000|2021-11-01 05:40:00|206051.6|205901.6|206050.6|205900.6|206054.9|205904.9|206050.6|205900.6|12
1635745210000|2021-11-01 05:40:10|206052.3|205902.3|206047.9|205897.9|206052.3|205902.3|206042.1|205892.1|17
1635745220000|2021-11-01 05:40:20|206048.4|205898.4|206048.6|205898.6|206051.4|205901.4|206047.8|205897.8|13
1635745230000|2021-11-01 05:40:30|206048.1|205898.1|206049.3|205899.3|206049.3|205899.3|206047.2|205897.2|11
1635745240000|2021-11-01 05:40:40|206049.4|205899.4|206053.7|205903.7|206056.1|205906.1|206048.2|205898.2|12
1635745250000|2021-11-01 05:40:50|206053.6|205903.6|206052.7|205902.7|206053.8|205903.8|206052.5|205902.5|10
1635745260000|2021-11-01 05:41:00|206053.5|205903.5|206052.6|205902.6|206053.5|205903.5|206052.3|205902.3|5
1635745270000|2021-11-01 05:41:10|206049.7|205899.7|206052.6|205902.6|206052.6|205902.6|206048.8|205898.8|9
1635745280000|2021-11-01 05:41:20|206050.3|205900.3|206048.7|205898.7|206050.3|205900.3|206048.7|205898.7|9
1635745290000|2021-11-01 05:41:30|206049.1|205899.1|206054.7|205904.7|206058.4|205908.4|206049.1|205899.1|6
1635745300000|2021-11-01 05:41:40|206051.9|205901.9|206052.1|205902.1|206053.4|205903.4|206051.6|205901.6|10
1635745310000|2021-11-01 05:41:50|206052|205902|206052.6|205902.6|206055.9|205905.9|206048.8|205898.8|8
1635745320000|2021-11-01 05:42:00|206053.8|205903.8|206050.7|205900.7|206053.8|205903.8|206049|205899|10
1635745330000|2021-11-01 05:42:10|206050.4|205900.4|206050.4|205900.4|206050.8|205900.8|206049.6|205899.6|8
1635745340000|2021-11-01 05:42:20|206050.7|205900.7|206052.6|205902.6|206054.9|205904.9|206048.4|205898.4|13
1635745350000|2021-11-01 05:42:30|206051.6|205901.6|206050.7|205900.7|206051.9|205901.9|206050.4|205900.4|11
1635745360000|2021-11-01 05:42:40|206051.6|205901.6|206050|205900|206055.9|205905.9|206050|205900|10
1635745370000|2021-11-01 05:42:50|206047.9|205897.9|206049.9|205899.9|206050|205900|206047.7|205897.7|12
1635745380000|2021-11-01 05:43:00|206050.9|205900.9|206049.1|205899.1|206052.9|205902.9|206049.1|205899.1|11
1635745390000|2021-11-01 05:43:10|206049.5|205899.5|206056.6|205906.6|206058.6|205908.6|206049.5|205899.5|9
1635745400000|2021-11-01 05:43:20|206055.3|205905.3|206051.9|205901.9|206056.6|205906.6|206051.6|205901.6|10
1635745410000|2021-11-01 05:43:30|206051.8|205901.8|206057.6|205907.6|206057.7|205907.7|206051.7|205901.7|5
1635745420000|2021-11-01 05:43:40|206056.9|205906.9|206054.3|205904.3|206056.9|205906.9|206054.1|205904.1|6
1635745430000|2021-11-01 05:43:50|206054.1|205904.1|206053.7|205903.7|206054.2|205904.2|206053.7|205903.7|6
1635745440000|2021-11-01 05:44:00|206054.2|205904.2|206057.9|205907.9|206057.9|205907.9|206053.1|205903.1|9
1635745450000|2021-11-01 05:44:10|206056.1|205906.1|206053.3|205903.3|206056.1|205906.1|206053|205903|8
1635745460000|2021-11-01 05:44:20|206053.2|205903.2|206056.6|205906.6|206057.2|205907.2|206052.2|205902.2|9
1635745470000|2021-11-01 05:44:30|206056.7|205906.7|206052.1|205902.1|206056.7|205906.7|206051.3|205901.3|9
1635745480000|2021-11-01 05:44:40|206051.8|205901.8|206053.2|205903.2|206054.5|205904.5|206051.8|205901.8|8
1635745490000|2021-11-01 05:44:50|206053.5|205903.5|206050.5|205900.5|206053.5|205903.5|206050.1|205900.1|14
1635745500000|2021-11-01 05:45:00|206049.8|205899.8|206055.3|205905.3|206057.3|205907.3|206049.8|205899.8|10
1635745510000|2021-11-01 05:45:10|206054.9|205904.9|206054.4|205904.4|206055.4|205905.4|206052.8|205902.8|13
1635745520000|2021-11-01 05:45:20|206055.8|205905.8|206047.4|205897.4|206055.8|205905.8|206047.4|205897.4|12
1635745530000|2021-11-01 05:45:30|206047.9|205897.9|206052.4|205902.4|206053.7|205903.7|206047.9|205897.9|12
1635745540000|2021-11-01 05:45:40|206054.1|205904.1|206051.7|205901.7|206056|205906|206051.7|205901.7|13
1635745550000|2021-11-01 05:45:50|206053.7|205903.7|206052.4|205902.4|206053.7|205903.7|206052|205902|6
1635745560000|2021-11-01 05:46:00|206052.6|205902.6|206055.8|205905.8|206057|205907|206052.3|205902.3|12
1635745570000|2021-11-01 05:46:10|206054.8|205904.8|206052.8|205902.8|206054.8|205904.8|206052.8|205902.8|7
1635745580000|2021-11-01 05:46:20|206051.5|205901.5|206054.3|205904.3|206054.3|205904.3|206051.1|205901.1|8
1635745590000|2021-11-01 05:46:30|206053.7|205903.7|206052.8|205902.8|206053.7|205903.7|206051.3|205901.3|12
1635745600000|2021-11-01 05:46:40|206053.1|205903.1|206059.6|205909.6|206059.6|205909.6|206053.1|205903.1|14
1635745610000|2021-11-01 05:46:50|206058.5|205908.5|206057|205907|206058.7|205908.7|206055.3|205905.3|8
1635745620000|2021-11-01 05:47:00|206056.4|205906.4|206053.6|205903.6|206056.4|205906.4|206052.9|205902.9|7
1635745630000|2021-11-01 05:47:10|206053.8|205903.8|206058.7|205908.7|206058.7|205908.7|206053.1|205903.1|8
1635745640000|2021-11-01 05:47:20|206058.1|205908.1|206055.5|205905.5|206058.1|205908.1|206055.5|205905.5|7
1635745650000|2021-11-01 05:47:30|206054.2|205904.2|206086.9|205936.9|206086.9|205936.9|206054.1|205904.1|16
1635745660000|2021-11-01 05:47:40|206086.2|205936.2|206083.8|205933.8|206086.3|205936.3|206083.7|205933.7|15
1635745670000|2021-11-01 05:47:50|206084|205934|206081.2|205931.2|206084|205934|206081.2|205931.2|14
1635745680000|2021-11-01 05:48:00|206081|205931|206081.6|205931.6|206083.9|205933.9|206078.4|205928.4|18
1635745690000|2021-11-01 05:48:10|206081.8|205931.8|206080.4|205930.4|206082.9|205932.9|206079.2|205929.2|6
1635745700000|2021-11-01 05:48:20|206080.6|205930.6|206084|205934|206084.1|205934.1|206080.6|205930.6|7
1635745710000|2021-11-01 05:48:30|206084.1|205934.1|206088.5|205938.5|206088.9|205938.9|206082.6|205932.6|21
1635745720000|2021-11-01 05:48:40|206089|205939|206089.3|205939.3|206090.9|205940.9|206087.3|205937.3|19
1635745730000|2021-11-01 05:48:50|206089.8|205939.8|206090.3|205940.3|206091.7|205941.7|206089.6|205939.6|11
1635745740000|2021-11-01 05:49:00|206088.4|205938.4|206081.8|205931.8|206088.4|205938.4|206080.1|205930.1|17
1635745750000|2021-11-01 05:49:10|206081.9|205931.9|206085.4|205935.4|206087.8|205937.8|206080.6|205930.6|12
1635745760000|2021-11-01 05:49:20|206086.2|205936.2|206086|205936|206086.8|205936.8|206084.3|205934.3|13
1635745770000|2021-11-01 05:49:30|206085|205935|206083|205933|206087.8|205937.8|206082.7|205932.7|11
1635745780000|2021-11-01 05:49:40|206083.5|205933.5|206083.4|205933.4|206088.4|205938.4|206081.7|205931.7|13
1635745790000|2021-11-01 05:49:50|206083.3|205933.3|206079.9|205929.9|206085.5|205935.5|206079.9|205929.9|9
1635745800000|2021-11-01 05:50:00|206080.3|205930.3|206082.8|205932.8|206088.3|205938.3|206079.7|205929.7|19
1635745810000|2021-11-01 05:50:10|206081.3|205931.3|206087|205937|206087|205937|206079.9|205929.9|8
1635745820000|2021-11-01 05:50:20|206087.1|205937.1|206091.5|205941.5|206094.3|205944.3|206087.1|205937.1|5
1635745830000|2021-11-01 05:50:30|206092.2|205942.2|206086.7|205936.7|206092.2|205942.2|206085.3|205935.3|15
1635745840000|2021-11-01 05:50:40|206086.3|205936.3|206084.5|205934.5|206086.3|205936.3|206082.7|205932.7|12
1635745850000|2021-11-01 05:50:50|206095.9|205945.9|206087.9|205937.9|206095.9|205945.9|206087.6|205937.6|9
1635745860000|2021-11-01 05:51:00|206085.7|205935.7|206085.3|205935.3|206088|205938|206083.5|205933.5|14
1635745870000|2021-11-01 05:51:10|206091.3|205941.3|206088.2|205938.2|206092.3|205942.3|206087.7|205937.7|13
1635745880000|2021-11-01 05:51:20|206086.7|205936.7|206087.1|205937.1|206089.1|205939.1|206086.5|205936.5|15
1635745890000|2021-11-01 05:51:30|206087.3|205937.3|206083.2|205933.2|206087.3|205937.3|206083.2|205933.2|9
1635745900000|2021-11-01 05:51:40|206083.9|205933.9|206083.8|205933.8|206087.2|205937.2|206083.7|205933.7|10
1635745910000|2021-11-01 05:51:50|206083.3|205933.3|206057.4|205907.4|206083.9|205933.9|206054.3|205904.3|21
1635745920000|2021-11-01 05:52:00|206056.6|205906.6|206057|205907|206058.4|205908.4|206055.9|205905.9|10
1635745930000|2021-11-01 05:52:10|206056.9|205906.9|206055.9|205905.9|206062|205912|206055.9|205905.9|14
1635745940000|2021-11-01 05:52:20|206056.3|205906.3|206051.9|205901.9|206056.3|205906.3|206050|205900|9
1635745950000|2021-11-01 05:52:30|206053|205903|206062|205912|206062|205912|206049.6|205899.6|11
1635745960000|2021-11-01 05:52:40|206060.7|205910.7|206052.2|205902.2|206060.7|205910.7|206052.2|205902.2|16
1635745970000|2021-11-01 05:52:50|206052.3|205902.3|206053.3|205903.3|206055.1|205905.1|206050.1|205900.1|13
1635745980000|2021-11-01 05:53:00|206053|205903|206050.4|205900.4|206053|205903|206049.7|205899.7|11
1635745990000|2021-11-01 05:53:10|206050|205900|206054.2|205904.2|206056.7|205906.7|206049.9|205899.9|9
1635746000000|2021-11-01 05:53:20|206053.7|205903.7|206049.8|205899.8|206054.6|205904.6|206049.8|205899.8|12
1635746010000|2021-11-01 05:53:30|206047.8|205897.8|206050|205900|206051.8|205901.8|206047.7|205897.7|12
1635746020000|2021-11-01 05:53:40|206049.8|205899.8|206051.3|205901.3|206051.3|205901.3|206049.8|205899.8|9
1635746030000|2021-11-01 05:53:50|206050.5|205900.5|206051.8|205901.8|206053.2|205903.2|206048.9|205898.9|16
1635746040000|2021-11-01 05:54:00|206058.3|205908.3|206060.3|205910.3|206060.5|205910.5|206054.3|205904.3|16
1635746050000|2021-11-01 05:54:10|206056.5|205906.5|206056|205906|206059.4|205909.4|206055.9|205905.9|8
1635746060000|2021-11-01 05:54:20|206055.9|205905.9|206053|205903|206055.9|205905.9|206053|205903|10
1635746070000|2021-11-01 05:54:30|206052.9|205902.9|206052.5|205902.5|206053.7|205903.7|206051.4|205901.4|6
1635746080000|2021-11-01 05:54:40|206052.6|205902.6|206054.1|205904.1|206054.1|205904.1|206051.7|205901.7|8
1635746090000|2021-11-01 05:54:50|206053.7|205903.7|206048.7|205898.7|206053.9|205903.9|206048.2|205898.2|9
1635746100000|2021-11-01 05:55:00|206049.3|205899.3|206051.7|205901.7|206051.7|205901.7|206049.3|205899.3|9
1635746110000|2021-11-01 05:55:10|206050.8|205900.8|206050.9|205900.9|206053.5|205903.5|206048.9|205898.9|13
1635746120000|2021-11-01 05:55:20|206051.3|205901.3|206049.6|205899.6|206053.6|205903.6|206049.4|205899.4|9
1635746130000|2021-11-01 05:55:30|206049.9|205899.9|206049.5|205899.5|206050.1|205900.1|206049.4|205899.4|11
1635746140000|2021-11-01 05:55:40|206049.7|205899.7|206050.3|205900.3|206050.9|205900.9|206049.7|205899.7|5
1635746150000|2021-11-01 05:55:50|206050.4|205900.4|206049.6|205899.6|206050.4|205900.4|206049.5|205899.5|7
1635746160000|2021-11-01 05:56:00|206050.1|205900.1|206051.5|205901.5|206051.5|205901.5|206050.1|205900.1|13
1635746170000|2021-11-01 05:56:10|206051.1|205901.1|206052.3|205902.3|206052.7|205902.7|206051.1|205901.1|7
1635746180000|2021-11-01 05:56:20|206050.7|205900.7|206051.9|205901.9|206051.9|205901.9|206050.4|205900.4|8
1635746190000|2021-11-01 05:56:30|206051.6|205901.6|206052.1|205902.1|206053.4|205903.4|206050.8|205900.8|15
1635746200000|2021-11-01 05:56:40|206052.6|205902.6|206057.9|205907.9|206060.6|205910.6|206050|205900|15
1635746210000|2021-11-01 05:56:50|206056.6|205906.6|206052.4|205902.4|206056.7|205906.7|206051.8|205901.8|9
1635746220000|2021-11-01 05:57:00|206052.3|205902.3|206053.2|205903.2|206053.4|205903.4|206052.3|205902.3|7
1635746230000|2021-11-01 05:57:10|206053.3|205903.3|206053.3|205903.3|206053.5|205903.5|206051.4|205901.4|11
1635746240000|2021-11-01 05:57:20|206053|205903|206049.6|205899.6|206053|205903|206048.2|205898.2|13
1635746250000|2021-11-01 05:57:30|206050.9|205900.9|206047.7|205897.7|206051.3|205901.3|206044.2|205894.2|12
1635746260000|2021-11-01 05:57:40|206048.3|205898.3|206050.9|205900.9|206050.9|205900.9|206048.3|205898.3|10
1635746270000|2021-11-01 05:57:50|206053.1|205903.1|206052.3|205902.3|206053.1|205903.1|206049.7|205899.7|8
1635746280000|2021-11-01 05:58:00|206051.6|205901.6|206050.8|205900.8|206051.6|205901.6|206049.3|205899.3|14
1635746290000|2021-11-01 05:58:10|206050.9|205900.9|206050|205900|206052|205902|206050|205900|9
1635746300000|2021-11-01 05:58:20|206049.5|205899.5|206049.8|205899.8|206051.9|205901.9|206049.5|205899.5|11
1635746310000|2021-11-01 05:58:30|206049.7|205899.7|206051.6|205901.6|206051.8|205901.8|206049.7|205899.7|7
1635746320000|2021-11-01 05:58:40|206050.9|205900.9|206051.8|205901.8|206051.8|205901.8|206050.7|205900.7|8
1635746330000|2021-11-01 05:58:50|206052.3|205902.3|206054.4|205904.4|206054.4|205904.4|206052.2|205902.2|5
1635746340000|2021-11-01 05:59:00|206052.6|205902.6|206029|205879|206052.6|205902.6|206021.4|205871.4|20
1635746350000|2021-11-01 05:59:10|206029.9|205879.9|206033|205883|206034.5|205884.5|206029.9|205879.9|15
1635746360000|2021-11-01 05:59:20|206032.6|205882.6|206034.4|205884.4|206034.4|205884.4|206032.6|205882.6|9
1635746370000|2021-11-01 05:59:30|206034.7|205884.7|206037.5|205887.5|206037.5|205887.5|206033.9|205883.9|12
1635746380000|2021-11-01 05:59:40|206037.2|205887.2|206036.9|205886.9|206037.2|205887.2|206035.6|205885.6|10
1635746390000|2021-11-01 05:59:50|206038.6|205888.6|206039.3|205889.3|206039.9|205889.9|206036.8|205886.8|16
1635746400000|2021-11-01 06:00:00|206039|205889|206048|205898|206048.4|205898.4|206037.9|205887.9|31
1635746410000|2021-11-01 06:00:10|206046.6|205896.6|206041.5|205891.5|206046.6|205896.6|206039.5|205889.5|16
1635746420000|2021-11-01 06:00:20|206041.7|205891.7|206042.3|205892.3|206045.5|205895.5|206040.9|205890.9|15
1635746430000|2021-11-01 06:00:30|206042|205892|206047.4|205897.4|206049.6|205899.6|206042|205892|26
1635746440000|2021-11-01 06:00:40|206047.2|205897.2|206047.5|205897.5|206048.3|205898.3|206046.7|205896.7|23
1635746450000|2021-11-01 06:00:50|206047.4|205897.4|206047.3|205897.3|206048|205898|206045.7|205895.7|15
1635746460000|2021-11-01 06:01:00|206047.6|205897.6|206048.9|205898.9|206049.2|205899.2|206046.6|205896.6|18
1635746470000|2021-11-01 06:01:10|206048.6|205898.6|206049|205899|206051.6|205901.6|206048.3|205898.3|16
1635746480000|2021-11-01 06:01:20|206048.4|205898.4|206048.7|205898.7|206049.1|205899.1|206046.6|205896.6|14
1635746490000|2021-11-01 06:01:30|206048.5|205898.5|206049.9|205899.9|206049.9|205899.9|206047.6|205897.6|17
1635746500000|2021-11-01 06:01:40|206048.7|205898.7|206048.5|205898.5|206049.9|205899.9|206047.7|205897.7|18
1635746510000|2021-11-01 06:01:50|206048.8|205898.8|206048.2|205898.2|206049.5|205899.5|206047.1|205897.1|14
1635746520000|2021-11-01 06:02:00|206047.9|205897.9|206046.7|205896.7|206048|205898|206045.9|205895.9|18
1635746530000|2021-11-01 06:02:10|206046.5|205896.5|206047.1|205897.1|206048|205898|206044.2|205894.2|14
1635746540000|2021-11-01 06:02:20|206048.5|205898.5|206047.7|205897.7|206049.7|205899.7|206044.6|205894.6|12
1635746550000|2021-11-01 06:02:30|206043.5|205893.5|206048.1|205898.1|206048.1|205898.1|206043.5|205893.5|22
1635746560000|2021-11-01 06:02:40|206047.5|205897.5|206043.3|205893.3|206047.5|205897.5|206042.4|205892.4|10
1635746570000|2021-11-01 06:02:50|206043.8|205893.8|206040.5|205890.5|206044.7|205894.7|206040.5|205890.5|14
1635746580000|2021-11-01 06:03:00|206051|205901|206043.7|205893.7|206051|205901|206043|205893|17
1635746590000|2021-11-01 06:03:10|206044.3|205894.3|206047.3|205897.3|206047.3|205897.3|206044|205894|11
1635746600000|2021-11-01 06:03:20|206047|205897|206047.1|205897.1|206048.6|205898.6|206046.1|205896.1|14
1635746610000|2021-11-01 06:03:30|206046.3|205896.3|206046.6|205896.6|206047.9|205897.9|206043.7|205893.7|20
1635746620000|2021-11-01 06:03:40|206047.3|205897.3|206042.4|205892.4|206048.1|205898.1|206042.4|205892.4|14
1635746630000|2021-11-01 06:03:50|206041.1|205891.1|206050.1|205900.1|206050.1|205900.1|206041.1|205891.1|17
1635746640000|2021-11-01 06:04:00|206048.8|205898.8|206049.1|205899.1|206050.4|205900.4|206047.5|205897.5|18
1635746650000|2021-11-01 06:04:10|206048.8|205898.8|206047.9|205897.9|206050|205900|206047.7|205897.7|11
1635746660000|2021-11-01 06:04:20|206047.4|205897.4|206048.8|205898.8|206050|205900|206047.4|205897.4|11
1635746670000|2021-11-01 06:04:30|206049.2|205899.2|206049|205899|206049.2|205899.2|206047|205897|14
1635746680000|2021-11-01 06:04:40|206048.3|205898.3|206051.1|205901.1|206051.1|205901.1|206046.6|205896.6|15
1635746690000|2021-11-01 06:04:50|206051.4|205901.4|206047.1|205897.1|206053.8|205903.8|206045.8|205895.8|21
1635746700000|2021-11-01 06:05:00|206047.7|205897.7|206046.5|205896.5|206050.2|205900.2|206046.5|205896.5|14
1635746710000|2021-11-01 06:05:10|206046.8|205896.8|206045.1|205895.1|206049.5|205899.5|206042.3|205892.3|22
1635746720000|2021-11-01 06:05:20|206044.4|205894.4|206048.1|205898.1|206048.9|205898.9|206043.7|205893.7|14
1635746730000|2021-11-01 06:05:30|206049.2|205899.2|206048.3|205898.3|206049.4|205899.4|206048|205898|12
1635746740000|2021-11-01 06:05:40|206048.5|205898.5|206052|205902|206052|205902|206048.2|205898.2|10
1635746750000|2021-11-01 06:05:50|206051.9|205901.9|206049.5|205899.5|206052.1|205902.1|206048.7|205898.7|11
1635746760000|2021-11-01 06:06:00|206046.9|205896.9|206053.3|205903.3|206053.5|205903.5|206045|205895|17
1635746770000|2021-11-01 06:06:10|206054|205904|206045.6|205895.6|206056.7|205906.7|206044.8|205894.8|14
1635746780000|2021-11-01 06:06:20|206045.4|205895.4|206047.1|205897.1|206048.2|205898.2|206044.7|205894.7|18
1635746790000|2021-11-01 06:06:30|206046.9|205896.9|206045.1|205895.1|206048.5|205898.5|206045.1|205895.1|16
1635746800000|2021-11-01 06:06:40|206045.4|205895.4|206047.1|205897.1|206047.1|205897.1|206044.3|205894.3|14
1635746810000|2021-11-01 06:06:50|206046.4|205896.4|206043.9|205893.9|206046.9|205896.9|206043.4|205893.4|14
1635746820000|2021-11-01 06:07:00|206046.6|205896.6|206049.6|205899.6|206050.4|205900.4|206045.6|205895.6|19
1635746830000|2021-11-01 06:07:10|206048.5|205898.5|206052|205902|206052|205902|206048.5|205898.5|16
1635746840000|2021-11-01 06:07:20|206051.8|205901.8|206052.4|205902.4|206055.1|205905.1|206051|205901|12
1635746850000|2021-11-01 06:07:30|206052.3|205902.3|206042.3|205892.3|206052.3|205902.3|206042.3|205892.3|20
1635746860000|2021-11-01 06:07:40|206043.4|205893.4|206037.4|205887.4|206043.6|205893.6|206036.3|205886.3|20
1635746870000|2021-11-01 06:07:50|206036.9|205886.9|206046.2|205896.2|206046.2|205896.2|206036.5|205886.5|13
1635746880000|2021-11-01 06:08:00|206046.6|205896.6|206043.2|205893.2|206048.6|205898.6|206043.2|205893.2|14
1635746890000|2021-11-01 06:08:10|206042.4|205892.4|206044.8|205894.8|206045.4|205895.4|206041.4|205891.4|20
1635746900000|2021-11-01 06:08:20|206044.1|205894.1|206042.5|205892.5|206044.7|205894.7|206042.5|205892.5|15
1635746910000|2021-11-01 06:08:30|206042.6|205892.6|206044.5|205894.5|206046.3|205896.3|206042.6|205892.6|12
1635746920000|2021-11-01 06:08:40|206044.1|205894.1|206045.7|205895.7|206046|205896|206043.6|205893.6|11
1635746930000|2021-11-01 06:08:50|206046|205896|206050.5|205900.5|206050.5|205900.5|206045.6|205895.6|15
1635746940000|2021-11-01 06:09:00|206050.9|205900.9|206049.7|205899.7|206051|205901|206049.7|205899.7|5
1635746950000|2021-11-01 06:09:10|206049.9|205899.9|206049|205899|206049.9|205899.9|206048.8|205898.8|7
1635746960000|2021-11-01 06:09:20|206052.2|205902.2|206049.6|205899.6|206052.2|205902.2|206049.5|205899.5|7
1635746970000|2021-11-01 06:09:30|206049.5|205899.5|206048.8|205898.8|206049.6|205899.6|206048.8|205898.8|6
1635746980000|2021-11-01 06:09:40|206048.6|205898.6|206050.4|205900.4|206050.4|205900.4|206046.7|205896.7|10
1635746990000|2021-11-01 06:09:50|206050.2|205900.2|206050|205900|206052.9|205902.9|206049.9|205899.9|12
1635747000000|2021-11-01 06:10:00|206051.5|205901.5|206047.9|205897.9|206051.5|205901.5|206047|205897|12
1635747010000|2021-11-01 06:10:10|206048.2|205898.2|206049|205899|206049.5|205899.5|206047.5|205897.5|12
1635747020000|2021-11-01 06:10:20|206048.7|205898.7|206041.2|205891.2|206049.2|205899.2|206041|205891|17
1635747030000|2021-11-01 06:10:30|206040.6|205890.6|206047|205897|206047.6|205897.6|206040.6|205890.6|18
1635747040000|2021-11-01 06:10:40|206046.3|205896.3|206045.7|205895.7|206046.9|205896.9|206044.1|205894.1|8
1635747050000|2021-11-01 06:10:50|206045.8|205895.8|206046.8|205896.8|206047.6|205897.6|206045.8|205895.8|17
1635747060000|2021-11-01 06:11:00|206046.9|205896.9|206050.7|205900.7|206050.7|205900.7|206046.9|205896.9|17
1635747070000|2021-11-01 06:11:10|206049.7|205899.7|206048.3|205898.3|206051.5|205901.5|206047.3|205897.3|13
1635747080000|2021-11-01 06:11:20|206048.5|205898.5|206050.6|205900.6|206051|205901|206048.5|205898.5|12
1635747090000|2021-11-01 06:11:30|206049.9|205899.9|206047.7|205897.7|206053|205903|206047.6|205897.6|13
1635747100000|2021-11-01 06:11:40|206048.9|205898.9|206083.7|205933.7|206084.3|205934.3|206048|205898|27
1635747110000|2021-11-01 06:11:50|206083.9|205933.9|206084.1|205934.1|206087.1|205937.1|206083.9|205933.9|14
1635747120000|2021-11-01 06:12:00|206088.5|205938.5|206086.1|205936.1|206088.5|205938.5|206083.8|205933.8|19
1635747130000|2021-11-01 06:12:10|206086.6|205936.6|206091.5|205941.5|206091.5|205941.5|206086.6|205936.6|13
1635747140000|2021-11-01 06:12:20|206091.2|205941.2|206090.6|205940.6|206092.3|205942.3|206090.6|205940.6|7
1635747150000|2021-11-01 06:12:30|206091.1|205941.1|206092.2|205942.2|206092.3|205942.3|206091.1|205941.1|16
1635747160000|2021-11-01 06:12:40|206092.1|205942.1|206116.9|205966.9|206122.7|205972.7|206092.1|205942.1|24
1635747170000|2021-11-01 06:12:50|206116.8|205966.8|206113.3|205963.3|206117.9|205967.9|206112.5|205962.5|17
1635747180000|2021-11-01 06:13:00|206114.7|205964.7|206116.7|205966.7|206116.7|205966.7|206109|205959|19
1635747190000|2021-11-01 06:13:10|206118.3|205968.3|206115.2|205965.2|206118.5|205968.5|206114.3|205964.3|11
1635747200000|2021-11-01 06:13:20|206115.3|205965.3|206100.4|205950.4|206117|205967|206098.8|205948.8|15
1635747210000|2021-11-01 06:13:30|206101.5|205951.5|206099.4|205949.4|206102.1|205952.1|206099.4|205949.4|14
1635747220000|2021-11-01 06:13:40|206099.5|205949.5|206096.1|205946.1|206103.1|205953.1|206096.1|205946.1|19
1635747230000|2021-11-01 06:13:50|206095.7|205945.7|206098.9|205948.9|206099.1|205949.1|206095.7|205945.7|15
1635747240000|2021-11-01 06:14:00|206099.1|205949.1|206100|205950|206102.6|205952.6|206098.7|205948.7|20
1635747250000|2021-11-01 06:14:10|206100.5|205950.5|206099.1|205949.1|206103.1|205953.1|206093.9|205943.9|18
1635747260000|2021-11-01 06:14:20|206098.9|205948.9|206099.1|205949.1|206102.3|205952.3|206096.1|205946.1|22
1635747270000|2021-11-01 06:14:30|206099.3|205949.3|206096.3|205946.3|206099.3|205949.3|206093.9|205943.9|24
1635747280000|2021-11-01 06:14:40|206096.2|205946.2|206099.5|205949.5|206101.2|205951.2|206094.3|205944.3|28
1635747290000|2021-11-01 06:14:50|206100.1|205950.1|206094|205944|206100.1|205950.1|206092.1|205942.1|31
1635747300000|2021-11-01 06:15:00|206094.7|205944.7|206095.5|205945.5|206096.5|205946.5|206094.7|205944.7|15
1635747310000|2021-11-01 06:15:10|206095.9|205945.9|206089.8|205939.8|206096.4|205946.4|206089.8|205939.8|13
1635747320000|2021-11-01 06:15:20|206090.2|205940.2|206086.9|205936.9|206091.3|205941.3|206084.2|205934.2|17
1635747330000|2021-11-01 06:15:30|206086.5|205936.5|206090|205940|206090|205940|206086.2|205936.2|13
1635747340000|2021-11-01 06:15:40|206089.7|205939.7|206090.2|205940.2|206090.4|205940.4|206086|205936|12
1635747350000|2021-11-01 06:15:50|206090.7|205940.7|206097.7|205947.7|206098|205948|206090.7|205940.7|17
1635747360000|2021-11-01 06:16:00|206097.6|205947.6|206092.6|205942.6|206099.2|205949.2|206092.6|205942.6|22
1635747370000|2021-11-01 06:16:10|206092.5|205942.5|206092.6|205942.6|206096|205946|206091.8|205941.8|20
1635747380000|2021-11-01 06:16:20|206091.4|205941.4|206093.3|205943.3|206096.7|205946.7|206091.4|205941.4|6
1635747390000|2021-11-01 06:16:30|206093|205943|206094.7|205944.7|206096.9|205946.9|206092.5|205942.5|15
1635747400000|2021-11-01 06:16:40|206094.3|205944.3|206094.2|205944.2|206097.9|205947.9|206092.5|205942.5|22
1635747410000|2021-11-01 06:16:50|206093.5|205943.5|206094.6|205944.6|206094.8|205944.8|206093|205943|13
1635747420000|2021-11-01 06:17:00|206094.5|205944.5|206097.2|205947.2|206102|205952|206094.5|205944.5|19
1635747430000|2021-11-01 06:17:10|206097.7|205947.7|206100|205950|206100.5|205950.5|206097.2|205947.2|14
1635747440000|2021-11-01 06:17:20|206100.4|205950.4|206100.1|205950.1|206100.9|205950.9|206098.5|205948.5|17
1635747450000|2021-11-01 06:17:30|206100.8|205950.8|206136.5|205986.5|206136.5|205986.5|206098.2|205948.2|26
1635747460000|2021-11-01 06:17:40|206135.6|205985.6|206137.9|205987.9|206139.7|205989.7|206134.7|205984.7|13
1635747470000|2021-11-01 06:17:50|206138.1|205988.1|206136.8|205986.8|206138.3|205988.3|206136.5|205986.5|14
1635747480000|2021-11-01 06:18:00|206137.3|205987.3|206133.6|205983.6|206137.6|205987.6|206132.9|205982.9|6
1635747490000|2021-11-01 06:18:10|206133.8|205983.8|206137.2|205987.2|206138|205988|206130.8|205980.8|26
1635747500000|2021-11-01 06:18:20|206136.9|205986.9|206135|205985|206137.4|205987.4|206132.7|205982.7|12
1635747510000|2021-11-01 06:18:30|206134.2|205984.2|206132.8|205982.8|206135.5|205985.5|206132.8|205982.8|8
1635747520000|2021-11-01 06:18:40|206133|205983|206132.1|205982.1|206139.2|205989.2|206132.1|205982.1|18
1635747530000|2021-11-01 06:18:50|206131.2|205981.2|206134.9|205984.9|206134.9|205984.9|206129.6|205979.6|17
1635747540000|2021-11-01 06:19:00|206134.5|205984.5|206134.3|205984.3|206135.4|205985.4|206133.7|205983.7|12
1635747550000|2021-11-01 06:19:10|206134.7|205984.7|206134|205984|206135.7|205985.7|206133.2|205983.2|10
1635747560000|2021-11-01 06:19:20|206133.4|205983.4|206135.5|205985.5|206135.5|205985.5|206132.2|205982.2|18
1635747570000|2021-11-01 06:19:30|206135.6|205985.6|206134.9|205984.9|206135.9|205985.9|206133.3|205983.3|12
1635747580000|2021-11-01 06:19:40|206136.7|205986.7|206135.4|205985.4|206137.6|205987.6|206131|205981|13
1635747590000|2021-11-01 06:19:50|206135.6|205985.6|206135.5|205985.5|206135.6|205985.6|206132.9|205982.9|14
1635747600000|2021-11-01 06:20:00|206135.2|205985.2|206132.7|205982.7|206135.2|205985.2|206131.5|205981.5|15
1635747610000|2021-11-01 06:20:10|206133.1|205983.1|206132.2|205982.2|206133.1|205983.1|206131.2|205981.2|8
1635747620000|2021-11-01 06:20:20|206133.5|205983.5|206129.6|205979.6|206133.5|205983.5|206129.6|205979.6|12
1635747630000|2021-11-01 06:20:30|206129.3|205979.3|206128.4|205978.4|206131.5|205981.5|206127|205977|13
1635747640000|2021-11-01 06:20:40|206129.5|205979.5|206128.7|205978.7|206130.2|205980.2|206126.5|205976.5|13
1635747650000|2021-11-01 06:20:50|206128.9|205978.9|206127.9|205977.9|206131.9|205981.9|206127.9|205977.9|12
1635747660000|2021-11-01 06:21:00|206127.6|205977.6|206130.2|205980.2|206130.4|205980.4|206127.4|205977.4|19
1635747670000|2021-11-01 06:21:10|206130.7|205980.7|206133|205983|206133.2|205983.2|206130.5|205980.5|23
1635747680000|2021-11-01 06:21:20|206133.4|205983.4|206143.6|205993.6|206144|205994|206133|205983|22
1635747690000|2021-11-01 06:21:30|206146.1|205996.1|206141.9|205991.9|206146.7|205996.7|206132.8|205982.8|29
1635747700000|2021-11-01 06:21:40|206142.4|205992.4|206140.3|205990.3|206142.6|205992.6|206133.3|205983.3|18
1635747710000|2021-11-01 06:21:50|206140.4|205990.4|206135.3|205985.3|206140.6|205990.6|206133.6|205983.6|15
1635747720000|2021-11-01 06:22:00|206135|205985|206133.9|205983.9|206135.5|205985.5|206133.6|205983.6|11
1635747730000|2021-11-01 06:22:10|206134|205984|206134.4|205984.4|206135.1|205985.1|206133|205983|15
1635747740000|2021-11-01 06:22:20|206134.8|205984.8|206136|205986|206136|205986|206133|205983|10
1635747750000|2021-11-01 06:22:30|206135.3|205985.3|206135.3|205985.3|206139.2|205989.2|206134.8|205984.8|15
1635747760000|2021-11-01 06:22:40|206134.9|205984.9|206134.1|205984.1|206135.7|205985.7|206134.1|205984.1|11
1635747770000|2021-11-01 06:22:50|206134.6|205984.6|206133.7|205983.7|206136.8|205986.8|206133.2|205983.2|11
1635747780000|2021-11-01 06:23:00|206133.6|205983.6|206132.6|205982.6|206135|205985|206132|205982|7
1635747790000|2021-11-01 06:23:10|206133.5|205983.5|206134.2|205984.2|206136|205986|206131.9|205981.9|13
1635747800000|2021-11-01 06:23:20|206134.4|205984.4|206132.9|205982.9|206138.4|205988.4|206132.5|205982.5|13
1635747810000|2021-11-01 06:23:30|206133.2|205983.2|206136.4|205986.4|206138.1|205988.1|206133|205983|14
1635747820000|2021-11-01 06:23:40|206136.9|205986.9|206135.8|205985.8|206138.5|205988.5|206135.8|205985.8|11
1635747830000|2021-11-01 06:23:50|206134|205984|206130.7|205980.7|206140.2|205990.2|206130.7|205980.7|12
1635747840000|2021-11-01 06:24:00|206132|205982|206148.4|205998.4|206155.4|206005.4|206131.8|205981.8|17
1635747850000|2021-11-01 06:24:10|206150|206000|206154.8|206004.8|206155.6|206005.6|206149.9|205999.9|20
1635747860000|2021-11-01 06:24:20|206155|206005|206156.1|206006.1|206156.5|206006.5|206155|206005|9
1635747870000|2021-11-01 06:24:30|206156.6|206006.6|206158.5|206008.5|206158.7|206008.7|206156.2|206006.2|16
1635747880000|2021-11-01 06:24:40|206158.4|206008.4|206166.2|206016.2|206169.3|206019.3|206158.4|206008.4|12
1635747890000|2021-11-01 06:24:50|206165.4|206015.4|206154.5|206004.5|206165.4|206015.4|206154.1|206004.1|21
1635747900000|2021-11-01 06:25:00|206155.4|206005.4|206156.7|206006.7|206157.2|206007.2|206154.6|206004.6|12
1635747910000|2021-11-01 06:25:10|206156.2|206006.2|206158.4|206008.4|206158.5|206008.5|206156.2|206006.2|6
1635747920000|2021-11-01 06:25:20|206159.4|206009.4|206156.9|206006.9|206159.9|206009.9|206155.7|206005.7|15
1635747930000|2021-11-01 06:25:30|206155.8|206005.8|206157.4|206007.4|206158.4|206008.4|206155.5|206005.5|12
1635747940000|2021-11-01 06:25:40|206155.4|206005.4|206159.2|206009.2|206159.2|206009.2|206153.9|206003.9|15
1635747950000|2021-11-01 06:25:50|206159.1|206009.1|206159.4|206009.4|206161.9|206011.9|206154.2|206004.2|16
1635747960000|2021-11-01 06:26:00|206160.5|206010.5|206162.3|206012.3|206162.3|206012.3|206159.3|206009.3|12
1635747970000|2021-11-01 06:26:10|206160.4|206010.4|206159.8|206009.8|206160.9|206010.9|206157.8|206007.8|11
1635747980000|2021-11-01 06:26:20|206160|206010|206156.5|206006.5|206160|206010|206155.3|206005.3|15
1635747990000|2021-11-01 06:26:30|206156.4|206006.4|206156.1|206006.1|206157.1|206007.1|206155.9|206005.9|8
1635748000000|2021-11-01 06:26:40|206156.8|206006.8|206157.1|206007.1|206158.2|206008.2|206156.4|206006.4|6
1635748010000|2021-11-01 06:26:50|206156.8|206006.8|206158.1|206008.1|206158.4|206008.4|206156.5|206006.5|6
1635748020000|2021-11-01 06:27:00|206156.3|206006.3|206155.7|206005.7|206156.6|206006.6|206155.7|206005.7|5
1635748030000|2021-11-01 06:27:10|206156|206006|206155.9|206005.9|206156.8|206006.8|206154.7|206004.7|13
1635748040000|2021-11-01 06:27:20|206157.1|206007.1|206155.3|206005.3|206157.1|206007.1|206152.1|206002.1|7
1635748050000|2021-11-01 06:27:30|206154.8|206004.8|206156.4|206006.4|206158.7|206008.7|206153.3|206003.3|12
1635748060000|2021-11-01 06:27:40|206156.3|206006.3|206158.2|206008.2|206158.2|206008.2|206156.2|206006.2|11
1635748070000|2021-11-01 06:27:50|206157.9|206007.9|206159.5|206009.5|206159.7|206009.7|206157.5|206007.5|17
1635748080000|2021-11-01 06:28:00|206159.3|206009.3|206159.8|206009.8|206160.2|206010.2|206159.3|206009.3|7
1635748090000|2021-11-01 06:28:10|206160.1|206010.1|206162.8|206012.8|206162.8|206012.8|206160.1|206010.1|5
1635748100000|2021-11-01 06:28:20|206162.9|206012.9|206160.4|206010.4|206162.9|206012.9|206159.4|206009.4|15
1635748110000|2021-11-01 06:28:30|206161.3|206011.3|206169.2|206019.2|206172.2|206022.2|206161.3|206011.3|16
1635748120000|2021-11-01 06:28:40|206170.9|206020.9|206175|206025|206175.6|206025.6|206168.3|206018.3|20
1635748130000|2021-11-01 06:28:50|206174.8|206024.8|206175.3|206025.3|206175.6|206025.6|206174.6|206024.6|12
1635748140000|2021-11-01 06:29:00|206175.4|206025.4|206175|206025|206176|206026|206175|206025|12
1635748150000|2021-11-01 06:29:10|206175.1|206025.1|206176.4|206026.4|206176.4|206026.4|206174.7|206024.7|12
1635748160000|2021-11-01 06:29:20|206176.5|206026.5|206184.2|206034.2|206184.2|206034.2|206175.6|206025.6|8
1635748170000|2021-11-01 06:29:30|206182.6|206032.6|206180.2|206030.2|206182.6|206032.6|206175.1|206025.1|13
1635748180000|2021-11-01 06:29:40|206179.6|206029.6|206174.2|206024.2|206179.6|206029.6|206174.2|206024.2|11
1635748190000|2021-11-01 06:29:50|206174.7|206024.7|206175.5|206025.5|206175.8|206025.8|206174.2|206024.2|5
1635748200000|2021-11-01 06:30:00|206174.1|206024.1|206174.9|206024.9|206174.9|206024.9|206173.7|206023.7|6
1635748210000|2021-11-01 06:30:10|206175.7|206025.7|206173.3|206023.3|206175.7|206025.7|206173.3|206023.3|7
1635748220000|2021-11-01 06:30:20|206173.2|206023.2|206173.8|206023.8|206176|206026|206172.8|206022.8|14
1635748230000|2021-11-01 06:30:30|206174.2|206024.2|206174.6|206024.6|206174.9|206024.9|206173|206023|10
1635748240000|2021-11-01 06:30:40|206172.6|206022.6|206175.6|206025.6|206175.6|206025.6|206172.6|206022.6|6
1635748250000|2021-11-01 06:30:50|206175.7|206025.7|206174.7|206024.7|206175.7|206025.7|206174.3|206024.3|10
1635748260000|2021-11-01 06:31:00|206173.1|206023.1|206172.9|206022.9|206174.5|206024.5|206172.9|206022.9|9
1635748270000|2021-11-01 06:31:10|206173.6|206023.6|206172.5|206022.5|206175.4|206025.4|206168.5|206018.5|12
1635748280000|2021-11-01 06:31:20|206168.8|206018.8|206161.6|206011.6|206170.1|206020.1|206161.6|206011.6|20
1635748290000|2021-11-01 06:31:30|206161.7|206011.7|206161.9|206011.9|206163.4|206013.4|206161.7|206011.7|17
1635748300000|2021-11-01 06:31:40|206162.9|206012.9|206162.6|206012.6|206163.1|206013.1|206162.1|206012.1|12
1635748310000|2021-11-01 06:31:50|206163.1|206013.1|206164.4|206014.4|206165.2|206015.2|206163|206013|13
1635748320000|2021-11-01 06:32:00|206164|206014|206164.4|206014.4|206164.4|206014.4|206162.7|206012.7|13
1635748330000|2021-11-01 06:32:10|206164.7|206014.7|206163.8|206013.8|206164.8|206014.8|206162.7|206012.7|13
1635748340000|2021-11-01 06:32:20|206163.3|206013.3|206171.3|206021.3|206172.9|206022.9|206163.3|206013.3|22
1635748350000|2021-11-01 06:32:30|206170.6|206020.6|206172.6|206022.6|206173.6|206023.6|206169.9|206019.9|19
1635748360000|2021-11-01 06:32:40|206173.9|206023.9|206172.8|206022.8|206174.1|206024.1|206172.5|206022.5|8
1635748370000|2021-11-01 06:32:50|206173.3|206023.3|206167|206017|206174.4|206024.4|206167|206017|9
1635748380000|2021-11-01 06:33:00|206168.2|206018.2|206175.2|206025.2|206176.7|206026.7|206166.9|206016.9|22
1635748390000|2021-11-01 06:33:10|206176|206026|206175.9|206025.9|206176.5|206026.5|206175.2|206025.2|11
1635748400000|2021-11-01 06:33:20|206175.2|206025.2|206175.6|206025.6|206177.1|206027.1|206174.4|206024.4|11
1635748410000|2021-11-01 06:33:30|206176|206026|206174.1|206024.1|206176.7|206026.7|206173.5|206023.5|10
1635748420000|2021-11-01 06:33:40|206174.5|206024.5|206185.1|206035.1|206185.1|206035.1|206173.7|206023.7|14
1635748430000|2021-11-01 06:33:50|206173.5|206023.5|206172.7|206022.7|206174.2|206024.2|206170.3|206020.3|17
1635748440000|2021-11-01 06:34:00|206172.5|206022.5|206171.8|206021.8|206173.4|206023.4|206170.7|206020.7|18
1635748450000|2021-11-01 06:34:10|206171.7|206021.7|206171.4|206021.4|206171.9|206021.9|206171|206021|14
1635748460000|2021-11-01 06:34:20|206168|206018|206164.1|206014.1|206168|206018|206164|206014|16
1635748470000|2021-11-01 06:34:30|206163.9|206013.9|206163.5|206013.5|206164.2|206014.2|206162.3|206012.3|17
1635748480000|2021-11-01 06:34:40|206163.7|206013.7|206164.7|206014.7|206164.7|206014.7|206162.6|206012.6|16
1635748490000|2021-11-01 06:34:50|206164.4|206014.4|206163.4|206013.4|206164.9|206014.9|206163.3|206013.3|13
1635748500000|2021-11-01 06:35:00|206163.2|206013.2|206164.7|206014.7|206165.5|206015.5|206162.5|206012.5|16
1635748510000|2021-11-01 06:35:10|206164.9|206014.9|206163.1|206013.1|206164.9|206014.9|206162.6|206012.6|16
1635748520000|2021-11-01 06:35:20|206162.9|206012.9|206162.3|206012.3|206162.9|206012.9|206162.1|206012.1|13
1635748530000|2021-11-01 06:35:30|206162.9|206012.9|206132.3|205982.3|206163.7|206013.7|206131.9|205981.9|20
1635748540000|2021-11-01 06:35:40|206133|205983|206129.4|205979.4|206133|205983|206118.1|205968.1|20
1635748550000|2021-11-01 06:35:50|206130.2|205980.2|206127.3|205977.3|206131.3|205981.3|206127.1|205977.1|16
1635748560000|2021-11-01 06:36:00|206131.3|205981.3|206120.1|205970.1|206132.8|205982.8|206120.1|205970.1|17
1635748570000|2021-11-01 06:36:10|206122.9|205972.9|206119.1|205969.1|206123.9|205973.9|206116.5|205966.5|18
1635748580000|2021-11-01 06:36:20|206118.8|205968.8|206116.8|205966.8|206119.3|205969.3|206114.2|205964.2|23
1635748590000|2021-11-01 06:36:30|206116|205966|206119|205969|206119|205969|206116|205966|13
1635748600000|2021-11-01 06:36:40|206118.9|205968.9|206118.6|205968.6|206118.9|205968.9|206117.2|205967.2|12
1635748610000|2021-11-01 06:36:50|206118.5|205968.5|206115.7|205965.7|206118.5|205968.5|206115.3|205965.3|13
1635748620000|2021-11-01 06:37:00|206115.5|205965.5|206118.1|205968.1|206118.1|205968.1|206115|205965|14
1635748630000|2021-11-01 06:37:10|206118|205968|206118.1|205968.1|206118.1|205968.1|206115.5|205965.5|12
1635748640000|2021-11-01 06:37:20|206118.2|205968.2|206118.4|205968.4|206119.9|205969.9|206113.6|205963.6|23
1635748650000|2021-11-01 06:37:30|206118.2|205968.2|206123.4|205973.4|206123.4|205973.4|206117.5|205967.5|13
1635748660000|2021-11-01 06:37:40|206120.8|205970.8|206118.3|205968.3|206121.4|205971.4|206117.4|205967.4|10
1635748670000|2021-11-01 06:37:50|206118.2|205968.2|206114.7|205964.7|206118.4|205968.4|206114.5|205964.5|14
1635748680000|2021-11-01 06:38:00|206115.1|205965.1|206114.7|205964.7|206115.7|205965.7|206114.3|205964.3|14
1635748690000|2021-11-01 06:38:10|206114.1|205964.1|206116.9|205966.9|206116.9|205966.9|206114.1|205964.1|17
1635748700000|2021-11-01 06:38:20|206116.6|205966.6|206116.6|205966.6|206116.7|205966.7|206115.8|205965.8|9
1635748710000|2021-11-01 06:38:30|206115.5|205965.5|206118|205968|206118.9|205968.9|206115.2|205965.2|15
1635748720000|2021-11-01 06:38:40|206117.8|205967.8|206128.1|205978.1|206128.8|205978.8|206117.5|205967.5|22
1635748730000|2021-11-01 06:38:50|206128.3|205978.3|206128.5|205978.5|206129.6|205979.6|206124|205974|22
1635748740000|2021-11-01 06:39:00|206129.2|205979.2|206133.8|205983.8|206133.8|205983.8|206127.8|205977.8|21
1635748750000|2021-11-01 06:39:10|206133.9|205983.9|206131.4|205981.4|206134.6|205984.6|206131.4|205981.4|11
1635748760000|2021-11-01 06:39:20|206131.7|205981.7|206131.8|205981.8|206132.4|205982.4|206131.1|205981.1|13
1635748770000|2021-11-01 06:39:30|206135.8|205985.8|206131.4|205981.4|206135.8|205985.8|206130.7|205980.7|26
1635748780000|2021-11-01 06:39:40|206130.9|205980.9|206134.1|205984.1|206134.5|205984.5|206130.1|205980.1|18
1635748790000|2021-11-01 06:39:50|206133.1|205983.1|206129.1|205979.1|206135.5|205985.5|206128.4|205978.4|26
1635748800000|2021-11-01 06:40:00|206128.9|205978.9|206131.2|205981.2|206141|205991|206128.6|205978.6|27
1635748810000|2021-11-01 06:40:10|206131|205981|206131.4|205981.4|206133.3|205983.3|206130.2|205980.2|27
1635748820000|2021-11-01 06:40:20|206131.6|205981.6|206130.9|205980.9|206135.2|205985.2|206130.3|205980.3|15
1635748830000|2021-11-01 06:40:30|206130.3|205980.3|206129.2|205979.2|206131.3|205981.3|206128.2|205978.2|15
1635748840000|2021-11-01 06:40:40|206128.9|205978.9|206130.2|205980.2|206133.3|205983.3|206128.9|205978.9|14
1635748850000|2021-11-01 06:40:50|206130.7|205980.7|206158.8|206008.8|206159.6|206009.6|206130.7|205980.7|26
1635748860000|2021-11-01 06:41:00|206159.6|206009.6|206156.1|206006.1|206159.6|206009.6|206156.1|206006.1|14
1635748870000|2021-11-01 06:41:10|206156.7|206006.7|206156.5|206006.5|206156.7|206006.7|206155.7|206005.7|11
1635748880000|2021-11-01 06:41:20|206156.6|206006.6|206156.4|206006.4|206156.9|206006.9|206156.3|206006.3|9
1635748890000|2021-11-01 06:41:30|206156.3|206006.3|206157.8|206007.8|206158.3|206008.3|206155|206005|11
1635748900000|2021-11-01 06:41:40|206158.4|206008.4|206158.4|206008.4|206158.4|206008.4|206157.1|206007.1|11
1635748910000|2021-11-01 06:41:50|206157.9|206007.9|206160.5|206010.5|206160.5|206010.5|206156.6|206006.6|14
1635748920000|2021-11-01 06:42:00|206160.3|206010.3|206164.8|206014.8|206165.4|206015.4|206160.3|206010.3|21
1635748930000|2021-11-01 06:42:10|206165.9|206015.9|206163.5|206013.5|206165.9|206015.9|206163.5|206013.5|16
1635748940000|2021-11-01 06:42:20|206163.6|206013.6|206163.7|206013.7|206163.8|206013.8|206163.6|206013.6|7
1635748950000|2021-11-01 06:42:30|206163.9|206013.9|206163.3|206013.3|206163.9|206013.9|206163.3|206013.3|5
1635748960000|2021-11-01 06:42:40|206163.5|206013.5|206162.9|206012.9|206164.1|206014.1|206162.8|206012.8|14
1635748970000|2021-11-01 06:42:50|206163.3|206013.3|206163.8|206013.8|206164|206014|206162.6|206012.6|14
1635748980000|2021-11-01 06:43:00|206164.3|206014.3|206159.4|206009.4|206164.5|206014.5|206157.6|206007.6|17
1635748990000|2021-11-01 06:43:10|206159.2|206009.2|206164.6|206014.6|206164.6|206014.6|206159.2|206009.2|13
1635749000000|2021-11-01 06:43:20|206164.4|206014.4|206165.7|206015.7|206165.9|206015.9|206163.5|206013.5|19
1635749010000|2021-11-01 06:43:30|206167.8|206017.8|206167.5|206017.5|206171.3|206021.3|206167.5|206017.5|21
1635749020000|2021-11-01 06:43:40|206168.7|206018.7|206167.9|206017.9|206168.7|206018.7|206167.6|206017.6|14
1635749030000|2021-11-01 06:43:50|206167.6|206017.6|206164.8|206014.8|206168.5|206018.5|206164|206014|13
1635749040000|2021-11-01 06:44:00|206165.2|206015.2|206163.5|206013.5|206166|206016|206163|206013|21
1635749050000|2021-11-01 06:44:10|206164|206014|206166.1|206016.1|206166.3|206016.3|206163|206013|16
1635749060000|2021-11-01 06:44:20|206167.7|206017.7|206167.8|206017.8|206167.8|206017.8|206167.4|206017.4|5
1635749070000|2021-11-01 06:44:30|206168|206018|206165.3|206015.3|206168|206018|206165.3|206015.3|11
1635749080000|2021-11-01 06:44:40|206166.4|206016.4|206169.5|206019.5|206169.5|206019.5|206164.9|206014.9|7
1635749090000|2021-11-01 06:44:50|206169.9|206019.9|206166.8|206016.8|206170.2|206020.2|206166.3|206016.3|9
1635749100000|2021-11-01 06:45:00|206167.1|206017.1|206161.5|206011.5|206168.1|206018.1|206159.5|206009.5|19
1635749110000|2021-11-01 06:45:10|206161.7|206011.7|206162.6|206012.6|206163.2|206013.2|206161.6|206011.6|14
1635749120000|2021-11-01 06:45:20|206162.4|206012.4|206173.4|206023.4|206174.6|206024.6|206162.4|206012.4|27
1635749130000|2021-11-01 06:45:30|206173.1|206023.1|206177.5|206027.5|206177.9|206027.9|206172|206022|18
1635749140000|2021-11-01 06:45:40|206177.8|206027.8|206196.4|206046.4|206198.1|206048.1|206176.3|206026.3|19
1635749150000|2021-11-01 06:45:50|206196.3|206046.3|206192.8|206042.8|206196.3|206046.3|206192.8|206042.8|19
1635749160000|2021-11-01 06:46:00|206192.4|206042.4|206189.2|206039.2|206192.4|206042.4|206186.8|206036.8|25
1635749170000|2021-11-01 06:46:10|206188.6|206038.6|206197.8|206047.8|206198.1|206048.1|206187.9|206037.9|23
1635749180000|2021-11-01 06:46:20|206199|206049|206193.1|206043.1|206200.2|206050.2|206192.6|206042.6|17
1635749190000|2021-11-01 06:46:30|206194|206044|206194.7|206044.7|206194.7|206044.7|206193.2|206043.2|9
1635749200000|2021-11-01 06:46:40|206195.6|206045.6|206197.7|206047.7|206197.7|206047.7|206194.7|206044.7|7
1635749210000|2021-11-01 06:46:50|206196|206046|206200.2|206050.2|206201.5|206051.5|206194.7|206044.7|15
1635749220000|2021-11-01 06:47:00|206201.5|206051.5|206198.1|206048.1|206201.8|206051.8|206198.1|206048.1|15
1635749230000|2021-11-01 06:47:10|206198|206048|206197.7|206047.7|206198.3|206048.3|206196|206046|12
1635749240000|2021-11-01 06:47:20|206198.4|206048.4|206198.7|206048.7|206199.1|206049.1|206197.6|206047.6|8
1635749250000|2021-11-01 06:47:30|206198.5|206048.5|206199.3|206049.3|206199.3|206049.3|206197.7|206047.7|12
1635749260000|2021-11-01 06:47:40|206200.6|206050.6|206198.1|206048.1|206200.6|206050.6|206198|206048|12
1635749270000|2021-11-01 06:47:50|206197.8|206047.8|206200.4|206050.4|206201.1|206051.1|206197.8|206047.8|15
1635749280000|2021-11-01 06:48:00|206200.6|206050.6|206200.4|206050.4|206201.4|206051.4|206200.4|206050.4|8
1635749290000|2021-11-01 06:48:10|206200.1|206050.1|206198.4|206048.4|206201.2|206051.2|206197.3|206047.3|18
1635749300000|2021-11-01 06:48:20|206197.8|206047.8|206195.2|206045.2|206198.8|206048.8|206194.9|206044.9|17
1635749310000|2021-11-01 06:48:30|206195.5|206045.5|206193.4|206043.4|206195.7|206045.7|206193|206043|13
1635749320000|2021-11-01 06:48:40|206193.6|206043.6|206192.3|206042.3|206193.6|206043.6|206191.7|206041.7|12
1635749330000|2021-11-01 06:48:50|206192|206042|206179.8|206029.8|206192.2|206042.2|206171.5|206021.5|17
1635749340000|2021-11-01 06:49:00|206178.9|206028.9|206176.1|206026.1|206181.7|206031.7|206172.4|206022.4|26
1635749350000|2021-11-01 06:49:10|206176.8|206026.8|206191.1|206041.1|206191.1|206041.1|206175.6|206025.6|18
1635749360000|2021-11-01 06:49:20|206191.4|206041.4|206188.7|206038.7|206193.7|206043.7|206188.7|206038.7|13
1635749370000|2021-11-01 06:49:30|206188.3|206038.3|206188.5|206038.5|206189.9|206039.9|206187.6|206037.6|23
1635749380000|2021-11-01 06:49:40|206189.2|206039.2|206187.8|206037.8|206189.2|206039.2|206187.8|206037.8|10
1635749390000|2021-11-01 06:49:50|206187.7|206037.7|206188.3|206038.3|206189.6|206039.6|206187.4|206037.4|16
1635749400000|2021-11-01 06:50:00|206188.6|206038.6|206197|206047|206197|206047|206187.5|206037.5|25
1635749410000|2021-11-01 06:50:10|206195.9|206045.9|206192.2|206042.2|206197.6|206047.6|206191.5|206041.5|17
1635749420000|2021-11-01 06:50:20|206191.7|206041.7|206193.2|206043.2|206193.4|206043.4|206191|206041|14
1635749430000|2021-11-01 06:50:30|206192.6|206042.6|206194.4|206044.4|206194.9|206044.9|206191.9|206041.9|15
1635749440000|2021-11-01 06:50:40|206193.9|206043.9|206197.1|206047.1|206198.3|206048.3|206193.9|206043.9|16
1635749450000|2021-11-01 06:50:50|206196.6|206046.6|206189|206039|206198.2|206048.2|206184.2|206034.2|22
1635749460000|2021-11-01 06:51:00|206188.4|206038.4|206188.3|206038.3|206189.9|206039.9|206187.8|206037.8|12
1635749470000|2021-11-01 06:51:10|206190|206040|206190.8|206040.8|206191.7|206041.7|206189.3|206039.3|13
1635749480000|2021-11-01 06:51:20|206190.2|206040.2|206188.1|206038.1|206191.9|206041.9|206188.1|206038.1|12
1635749490000|2021-11-01 06:51:30|206192.7|206042.7|206188.3|206038.3|206192.7|206042.7|206186.1|206036.1|23
1635749500000|2021-11-01 06:51:40|206187.1|206037.1|206190.5|206040.5|206191.9|206041.9|206186|206036|21
1635749510000|2021-11-01 06:51:50|206190.6|206040.6|206192.1|206042.1|206192.4|206042.4|206190.4|206040.4|17
1635749520000|2021-11-01 06:52:00|206191.7|206041.7|206195.9|206045.9|206198.9|206048.9|206191.3|206041.3|15
1635749530000|2021-11-01 06:52:10|206195.7|206045.7|206195.6|206045.6|206196.6|206046.6|206194.5|206044.5|17
1635749540000|2021-11-01 06:52:20|206195.1|206045.1|206195.8|206045.8|206196.5|206046.5|206194.9|206044.9|11
1635749550000|2021-11-01 06:52:30|206195.4|206045.4|206191.7|206041.7|206195.4|206045.4|206190.5|206040.5|16
1635749560000|2021-11-01 06:52:40|206192|206042|206191.3|206041.3|206192.6|206042.6|206189.7|206039.7|16
1635749570000|2021-11-01 06:52:50|206190.6|206040.6|206190.5|206040.5|206192.4|206042.4|206189.7|206039.7|12
1635749580000|2021-11-01 06:53:00|206190.8|206040.8|206192|206042|206192.6|206042.6|206190.3|206040.3|20
1635749590000|2021-11-01 06:53:10|206191.7|206041.7|206192|206042|206193|206043|206191|206041|16
1635749600000|2021-11-01 06:53:20|206191.2|206041.2|206191.1|206041.1|206192.5|206042.5|206190.3|206040.3|13
1635749610000|2021-11-01 06:53:30|206190.7|206040.7|206190.2|206040.2|206192.4|206042.4|206188.4|206038.4|22
1635749620000|2021-11-01 06:53:40|206190.7|206040.7|206173.6|206023.6|206192.4|206042.4|206173.6|206023.6|19
1635749630000|2021-11-01 06:53:50|206173.8|206023.8|206166.3|206016.3|206181.6|206031.6|206166.3|206016.3|27
1635749640000|2021-11-01 06:54:00|206169.4|206019.4|206163.1|206013.1|206173|206023|206161.8|206011.8|27
1635749650000|2021-11-01 06:54:10|206163.7|206013.7|206170.9|206020.9|206173.6|206023.6|206163.7|206013.7|23
1635749660000|2021-11-01 06:54:20|206171.8|206021.8|206192.9|206042.9|206193.3|206043.3|206168.3|206018.3|29
1635749670000|2021-11-01 06:54:30|206193.4|206043.4|206181.5|206031.5|206193.4|206043.4|206180.5|206030.5|20
1635749680000|2021-11-01 06:54:40|206181.1|206031.1|206182.7|206032.7|206182.9|206032.9|206181.1|206031.1|15
1635749690000|2021-11-01 06:54:50|206182.6|206032.6|206183.4|206033.4|206183.6|206033.6|206182.6|206032.6|5
1635749700000|2021-11-01 06:55:00|206183.2|206033.2|206220.5|206070.5|206220.9|206070.9|206181.9|206031.9|26
1635749710000|2021-11-01 06:55:10|206220|206070|206240.4|206090.4|206241.2|206091.2|206220|206070|27
1635749720000|2021-11-01 06:55:20|206239.2|206089.2|206240.1|206090.1|206241.1|206091.1|206238.9|206088.9|20
1635749730000|2021-11-01 06:55:30|206239|206089|206240.8|206090.8|206241.5|206091.5|206239|206089|16
1635749740000|2021-11-01 06:55:40|206240.7|206090.7|206242.8|206092.8|206242.8|206092.8|206239.5|206089.5|18
1635749750000|2021-11-01 06:55:50|206243.1|206093.1|206254.3|206104.3|206254.3|206104.3|206241.5|206091.5|28
1635749760000|2021-11-01 06:56:00|206254.5|206104.5|206259.8|206109.8|206259.8|206109.8|206253.1|206103.1|20
1635749770000|2021-11-01 06:56:10|206259.4|206109.4|206259.4|206109.4|206260.1|206110.1|206258.1|206108.1|16
1635749780000|2021-11-01 06:56:20|206258.8|206108.8|206258.9|206108.9|206262.2|206112.2|206254.5|206104.5|27
1635749790000|2021-11-01 06:56:30|206261|206111|206253.7|206103.7|206267.2|206117.2|206250.9|206100.9|32
1635749800000|2021-11-01 06:56:40|206254|206104|206249|206099|206272.2|206122.2|206247.9|206097.9|27
1635749810000|2021-11-01 06:56:50|206251.1|206101.1|206258.9|206108.9|206258.9|206108.9|206247|206097|25
1635749820000|2021-11-01 06:57:00|206255.1|206105.1|206252|206102|206255.6|206105.6|206252|206102|23
1635749830000|2021-11-01 06:57:10|206252.9|206102.9|206252.7|206102.7|206253.5|206103.5|206251.7|206101.7|15
1635749840000|2021-11-01 06:57:20|206252.5|206102.5|206255.8|206105.8|206255.8|206105.8|206252.3|206102.3|14
1635749850000|2021-11-01 06:57:30|206257|206107|206249.5|206099.5|206257|206107|206249.2|206099.2|19
1635749860000|2021-11-01 06:57:40|206249.3|206099.3|206255.6|206105.6|206263.1|206113.1|206249.2|206099.2|25
1635749870000|2021-11-01 06:57:50|206255.1|206105.1|206262.7|206112.7|206262.7|206112.7|206254.2|206104.2|11
1635749880000|2021-11-01 06:58:00|206260.5|206110.5|206257.4|206107.4|206261.2|206111.2|206255.3|206105.3|21
1635749890000|2021-11-01 06:58:10|206257.8|206107.8|206254.7|206104.7|206257.8|206107.8|206254.5|206104.5|23
1635749900000|2021-11-01 06:58:20|206254.2|206104.2|206292.4|206142.4|206296|206146|206251.9|206101.9|23
1635749910000|2021-11-01 06:58:30|206293.3|206143.3|206301.5|206151.5|206301.5|206151.5|206291.5|206141.5|23
1635749920000|2021-11-01 06:58:40|206301.2|206151.2|206302|206152|206302.3|206152.3|206300.4|206150.4|21
1635749930000|2021-11-01 06:58:50|206304.5|206154.5|206299.8|206149.8|206304.5|206154.5|206296.1|206146.1|9
1635749940000|2021-11-01 06:59:00|206301.3|206151.3|206300.9|206150.9|206302.3|206152.3|206297.6|206147.6|20
1635749950000|2021-11-01 06:59:10|206298.9|206148.9|206298.9|206148.9|206302.2|206152.2|206298.1|206148.1|11
1635749960000|2021-11-01 06:59:20|206297.9|206147.9|206302.6|206152.6|206304.1|206154.1|206295.9|206145.9|14
1635749970000|2021-11-01 06:59:30|206302.4|206152.4|206305.8|206155.8|206305.8|206155.8|206301.3|206151.3|15
1635749980000|2021-11-01 06:59:40|206305.6|206155.6|206305.9|206155.9|206305.9|206155.9|206304.5|206154.5|14
1635749990000|2021-11-01 06:59:50|206306.4|206156.4|206304.5|206154.5|206306.4|206156.4|206304.1|206154.1|7
1635750000000|2021-11-01 07:00:00|206304.4|206154.4|206305.1|206155.1|206310.3|206160.3|206302.4|206152.4|33
1635750010000|2021-11-01 07:00:10|206308.7|206158.7|206304|206154|206308.7|206158.7|206299.8|206149.8|32
1635750020000|2021-11-01 07:00:20|206304.5|206154.5|206302.8|206152.8|206309.4|206159.4|206301.4|206151.4|21
1635750030000|2021-11-01 07:00:30|206303.7|206153.7|206293.6|206143.6|206303.8|206153.8|206291.8|206141.8|19
1635750040000|2021-11-01 07:00:40|206293.1|206143.1|206295.7|206145.7|206297.4|206147.4|206293.1|206143.1|18
1635750050000|2021-11-01 07:00:50|206295.2|206145.2|206295.3|206145.3|206295.7|206145.7|206294.6|206144.6|15
1635750060000|2021-11-01 07:01:00|206295.4|206145.4|206295.4|206145.4|206298.9|206148.9|206295.2|206145.2|21
1635750070000|2021-11-01 07:01:10|206295.5|206145.5|206294.7|206144.7|206297.7|206147.7|206293.9|206143.9|21
1635750080000|2021-11-01 07:01:20|206294.9|206144.9|206294|206144|206295.6|206145.6|206293.8|206143.8|13
1635750090000|2021-11-01 07:01:30|206294.2|206144.2|206291.5|206141.5|206294.3|206144.3|206291.4|206141.4|19
1635750100000|2021-11-01 07:01:40|206293.8|206143.8|206292.9|206142.9|206298|206148|206292.9|206142.9|27
1635750110000|2021-11-01 07:01:50|206295|206145|206295.1|206145.1|206295.8|206145.8|206292|206142|19
1635750120000|2021-11-01 07:02:00|206294.8|206144.8|206292.8|206142.8|206294.9|206144.9|206289.3|206139.3|27
1635750130000|2021-11-01 07:02:10|206290.5|206140.5|206310.7|206160.7|206315.8|206165.8|206275|206125|30
1635750140000|2021-11-01 07:02:20|206310.5|206160.5|206295.2|206145.2|206313|206163|206295.2|206145.2|20
1635750150000|2021-11-01 07:02:30|206296.7|206146.7|206311.2|206161.2|206313.2|206163.2|206294.7|206144.7|27
1635750160000|2021-11-01 07:02:40|206312.3|206162.3|206298.9|206148.9|206312.3|206162.3|206295.7|206145.7|15
1635750170000|2021-11-01 07:02:50|206299.1|206149.1|206297.9|206147.9|206301.5|206151.5|206297.6|206147.6|20
1635750180000|2021-11-01 07:03:00|206297|206147|206308.4|206158.4|206308.5|206158.5|206296.1|206146.1|22
1635750190000|2021-11-01 07:03:10|206309|206159|206295.6|206145.6|206309.3|206159.3|206291|206141|19
1635750200000|2021-11-01 07:03:20|206294.7|206144.7|206297.3|206147.3|206298.3|206148.3|206294.7|206144.7|19
1635750210000|2021-11-01 07:03:30|206297.8|206147.8|206312.6|206162.6|206314.5|206164.5|206297.6|206147.6|27
1635750220000|2021-11-01 07:03:40|206313.8|206163.8|206311.5|206161.5|206313.8|206163.8|206309.5|206159.5|18
1635750230000|2021-11-01 07:03:50|206311.3|206161.3|206307.7|206157.7|206311.3|206161.3|206307.7|206157.7|20
1635750240000|2021-11-01 07:04:00|206307.5|206157.5|206290|206140|206308.6|206158.6|206285.4|206135.4|21
1635750250000|2021-11-01 07:04:10|206289.9|206139.9|206295.7|206145.7|206295.9|206145.9|206289.2|206139.2|16
1635750260000|2021-11-01 07:04:20|206295.6|206145.6|206294.4|206144.4|206297.9|206147.9|206289.6|206139.6|24
1635750270000|2021-11-01 07:04:30|206294|206144|206303.2|206153.2|206303.2|206153.2|206292.1|206142.1|23
1635750280000|2021-11-01 07:04:40|206306.7|206156.7|206313|206163|206314.1|206164.1|206306.7|206156.7|22
1635750290000|2021-11-01 07:04:50|206313.3|206163.3|206312.4|206162.4|206314|206164|206311.5|206161.5|18
1635750300000|2021-11-01 07:05:00|206312.5|206162.5|206313.9|206163.9|206314.8|206164.8|206312.2|206162.2|20
1635750310000|2021-11-01 07:05:10|206314|206164|206317.4|206167.4|206318.9|206168.9|206313|206163|20
1635750320000|2021-11-01 07:05:20|206316.5|206166.5|206333.3|206183.3|206339.3|206189.3|206316.4|206166.4|30
1635750330000|2021-11-01 07:05:30|206333.1|206183.1|206353.7|206203.7|206354|206204|206333|206183|26
1635750340000|2021-11-01 07:05:40|206352.2|206202.2|206350.1|206200.1|206352.2|206202.2|206348.9|206198.9|17
1635750350000|2021-11-01 07:05:50|206349.3|206199.3|206336.8|206186.8|206355.7|206205.7|206336.4|206186.4|14
1635750360000|2021-11-01 07:06:00|206335.2|206185.2|206337.2|206187.2|206338.7|206188.7|206334.7|206184.7|29
1635750370000|2021-11-01 07:06:10|206336.4|206186.4|206339.1|206189.1|206340.5|206190.5|206334.4|206184.4|25
1635750380000|2021-11-01 07:06:20|206339.5|206189.5|206347.3|206197.3|206355.3|206205.3|206339.5|206189.5|24
1635750390000|2021-11-01 07:06:30|206347.5|206197.5|206353.3|206203.3|206353.3|206203.3|206347.1|206197.1|18
1635750400000|2021-11-01 07:06:40|206354.1|206204.1|206354.3|206204.3|206355|206205|206352.9|206202.9|18
1635750410000|2021-11-01 07:06:50|206353.6|206203.6|206352.6|206202.6|206353.9|206203.9|206352.2|206202.2|13
1635750420000|2021-11-01 07:07:00|206352.9|206202.9|206353.2|206203.2|206359.1|206209.1|206352|206202|26
1635750430000|2021-11-01 07:07:10|206352.6|206202.6|206356|206206|206356|206206|206352.6|206202.6|22
1635750440000|2021-11-01 07:07:20|206356.1|206206.1|206377|206227|206383.3|206233.3|206353.4|206203.4|28
1635750450000|2021-11-01 07:07:30|206376.2|206226.2|206378.3|206228.3|206379.2|206229.2|206375.8|206225.8|24
1635750460000|2021-11-01 07:07:40|206378.5|206228.5|206382.8|206232.8|206382.8|206232.8|206377.4|206227.4|20
1635750470000|2021-11-01 07:07:50|206382.5|206232.5|206383.1|206233.1|206383.9|206233.9|206379.4|206229.4|23
1635750480000|2021-11-01 07:08:00|206392.3|206242.3|206397.3|206247.3|206398.5|206248.5|206391.6|206241.6|22
1635750490000|2021-11-01 07:08:10|206398.9|206248.9|206369.7|206219.7|206398.9|206248.9|206369.7|206219.7|25
1635750500000|2021-11-01 07:08:20|206361.7|206211.7|206360.6|206210.6|206361.8|206211.8|206358.3|206208.3|24
1635750510000|2021-11-01 07:08:30|206358.7|206208.7|206359.4|206209.4|206359.8|206209.8|206357.4|206207.4|18
1635750520000|2021-11-01 07:08:40|206359.1|206209.1|206314.8|206164.8|206359.6|206209.6|206313.4|206163.4|23
1635750530000|2021-11-01 07:08:50|206313.3|206163.3|206286.5|206136.5|206314|206164|206286.5|206136.5|22
1635750540000|2021-11-01 07:09:00|206292.2|206142.2|206297.5|206147.5|206298.7|206148.7|206288.9|206138.9|23
1635750550000|2021-11-01 07:09:10|206297.7|206147.7|206297.4|206147.4|206298.6|206148.6|206297.4|206147.4|7
1635750560000|2021-11-01 07:09:20|206297.3|206147.3|206300.6|206150.6|206301.7|206151.7|206297.1|206147.1|11
1635750570000|2021-11-01 07:09:30|206300.1|206150.1|206301.5|206151.5|206302.2|206152.2|206300.1|206150.1|12
1635750580000|2021-11-01 07:09:40|206301.9|206151.9|206303.5|206153.5|206304.3|206154.3|206301.7|206151.7|16
1635750590000|2021-11-01 07:09:50|206303|206153|206303.1|206153.1|206304.1|206154.1|206302.9|206152.9|14
1635750600000|2021-11-01 07:10:00|206302.7|206152.7|206298.7|206148.7|206303.3|206153.3|206297.4|206147.4|21
1635750610000|2021-11-01 07:10:10|206298.8|206148.8|206308.1|206158.1|206308.1|206158.1|206298.2|206148.2|21
1635750620000|2021-11-01 07:10:20|206307.9|206157.9|206330.1|206180.1|206331.3|206181.3|206305.9|206155.9|27
1635750630000|2021-11-01 07:10:30|206330.5|206180.5|206336.9|206186.9|206336.9|206186.9|206326.7|206176.7|23
1635750640000|2021-11-01 07:10:40|206337.4|206187.4|206331.2|206181.2|206338.4|206188.4|206331.2|206181.2|25
1635750650000|2021-11-01 07:10:50|206330.7|206180.7|206343|206193|206344.3|206194.3|206330.7|206180.7|23
1635750660000|2021-11-01 07:11:00|206341.2|206191.2|206338.3|206188.3|206343|206193|206337.9|206187.9|24
1635750670000|2021-11-01 07:11:10|206338.9|206188.9|206337.3|206187.3|206348.1|206198.1|206331.9|206181.9|22
1635750680000|2021-11-01 07:11:20|206333|206183|206319.4|206169.4|206336.4|206186.4|206319.2|206169.2|26
1635750690000|2021-11-01 07:11:30|206319.2|206169.2|206321.8|206171.8|206321.8|206171.8|206316|206166|23
1635750700000|2021-11-01 07:11:40|206321.6|206171.6|206316.9|206166.9|206321.7|206171.7|206316.9|206166.9|17
1635750710000|2021-11-01 07:11:50|206316.5|206166.5|206304.5|206154.5|206316.5|206166.5|206295.8|206145.8|29
1635750720000|2021-11-01 07:12:00|206304.7|206154.7|206304|206154|206309.5|206159.5|206303.3|206153.3|20
1635750730000|2021-11-01 07:12:10|206304.7|206154.7|206335.8|206185.8|206341.9|206191.9|206304.7|206154.7|20
1635750740000|2021-11-01 07:12:20|206335.9|206185.9|206339.5|206189.5|206341.5|206191.5|206334.1|206184.1|29
1635750750000|2021-11-01 07:12:30|206338.3|206188.3|206332.7|206182.7|206339.8|206189.8|206332.7|206182.7|27
1635750760000|2021-11-01 07:12:40|206332.5|206182.5|206332.4|206182.4|206332.6|206182.6|206331.5|206181.5|14
1635750770000|2021-11-01 07:12:50|206332.3|206182.3|206302.6|206152.6|206332.3|206182.3|206301.8|206151.8|23
1635750780000|2021-11-01 07:13:00|206302.2|206152.2|206327.8|206177.8|206330.2|206180.2|206299.4|206149.4|26
1635750790000|2021-11-01 07:13:10|206328.1|206178.1|206301.4|206151.4|206328.1|206178.1|206300.7|206150.7|27
1635750800000|2021-11-01 07:13:20|206300.5|206150.5|206301.7|206151.7|206303.7|206153.7|206296.1|206146.1|27
1635750810000|2021-11-01 07:13:30|206302|206152|206302.7|206152.7|206302.7|206152.7|206298.4|206148.4|24
1635750820000|2021-11-01 07:13:40|206302.6|206152.6|206304.8|206154.8|206304.9|206154.9|206299.2|206149.2|24
1635750830000|2021-11-01 07:13:50|206304.6|206154.6|206303.5|206153.5|206305|206155|206301.2|206151.2|16
1635750840000|2021-11-01 07:14:00|206318|206168|206306.9|206156.9|206318|206168|206304.5|206154.5|29
1635750850000|2021-11-01 07:14:10|206307|206157|206308.5|206158.5|206309.9|206159.9|206306.9|206156.9|21
1635750860000|2021-11-01 07:14:20|206308.3|206158.3|206319.7|206169.7|206320.5|206170.5|206308.3|206158.3|22
1635750870000|2021-11-01 07:14:30|206318.9|206168.9|206319.9|206169.9|206319.9|206169.9|206318|206168|16
1635750880000|2021-11-01 07:14:40|206319.8|206169.8|206319.4|206169.4|206320.6|206170.6|206318.7|206168.7|22
1635750890000|2021-11-01 07:14:50|206319.2|206169.2|206318.5|206168.5|206319.2|206169.2|206316.6|206166.6|19
1635750900000|2021-11-01 07:15:00|206318.3|206168.3|206321.8|206171.8|206326.4|206176.4|206309.3|206159.3|32
1635750910000|2021-11-01 07:15:10|206323.7|206173.7|206343.9|206193.9|206347.2|206197.2|206320.3|206170.3|29
1635750920000|2021-11-01 07:15:20|206344.1|206194.1|206345.3|206195.3|206345.6|206195.6|206343.2|206193.2|24
1635750930000|2021-11-01 07:15:30|206345.1|206195.1|206388.7|206238.7|206389.8|206239.8|206345|206195|29
1635750940000|2021-11-01 07:15:40|206388.1|206238.1|206389.8|206239.8|206392.7|206242.7|206387.7|206237.7|14
1635750950000|2021-11-01 07:15:50|206389.5|206239.5|206387.6|206237.6|206392.3|206242.3|206385.8|206235.8|16
1635750960000|2021-11-01 07:16:00|206388|206238|206380.3|206230.3|206388|206238|206377|206227|21
1635750970000|2021-11-01 07:16:10|206379.5|206229.5|206380.2|206230.2|206381.4|206231.4|206378.8|206228.8|17
1635750980000|2021-11-01 07:16:20|206380.8|206230.8|206387.4|206237.4|206387.4|206237.4|206380.8|206230.8|24
1635750990000|2021-11-01 07:16:30|206386.1|206236.1|206383.7|206233.7|206386.5|206236.5|206383.1|206233.1|20
1635751000000|2021-11-01 07:16:40|206384|206234|206382.1|206232.1|206384.4|206234.4|206379.5|206229.5|25
1635751010000|2021-11-01 07:16:50|206381.9|206231.9|206381.5|206231.5|206381.9|206231.9|206380.8|206230.8|11
1635751020000|2021-11-01 07:17:00|206382|206232|206381.2|206231.2|206382.6|206232.6|206381|206231|8
1635751030000|2021-11-01 07:17:10|206381.9|206231.9|206381.7|206231.7|206382.4|206232.4|206381|206231|12
1635751040000|2021-11-01 07:17:20|206381.5|206231.5|206386.3|206236.3|206391.1|206241.1|206374.2|206224.2|20
1635751050000|2021-11-01 07:17:30|206386.8|206236.8|206387.9|206237.9|206388.3|206238.3|206385.4|206235.4|23
1635751060000|2021-11-01 07:17:40|206388.4|206238.4|206392|206242|206392.3|206242.3|206387.4|206237.4|20
1635751070000|2021-11-01 07:17:50|206392.2|206242.2|206413.6|206263.6|206415.5|206265.5|206389.6|206239.6|22
1635751080000|2021-11-01 07:18:00|206414.1|206264.1|206406.3|206256.3|206414.1|206264.1|206391.8|206241.8|30
1635751090000|2021-11-01 07:18:10|206405.4|206255.4|206389.9|206239.9|206405.4|206255.4|206387.8|206237.8|24
1635751100000|2021-11-01 07:18:20|206390.2|206240.2|206393.4|206243.4|206393.5|206243.5|206387.9|206237.9|23
1635751110000|2021-11-01 07:18:30|206394.9|206244.9|206399.3|206249.3|206399.9|206249.9|206393|206243|29
1635751120000|2021-11-01 07:18:40|206398.8|206248.8|206416|206266|206416|206266|206393|206243|24
1635751130000|2021-11-01 07:18:50|206417.1|206267.1|206411.3|206261.3|206418.6|206268.6|206410.8|206260.8|30
1635751140000|2021-11-01 07:19:00|206410.9|206260.9|206416.1|206266.1|206419.4|206269.4|206410.9|206260.9|25
1635751150000|2021-11-01 07:19:10|206413|206263|206420.2|206270.2|206420.2|206270.2|206413|206263|26
1635751160000|2021-11-01 07:19:20|206419.5|206269.5|206423.3|206273.3|206423.7|206273.7|206418.9|206268.9|24
1635751170000|2021-11-01 07:19:30|206423.4|206273.4|206416.6|206266.6|206423.6|206273.6|206412.4|206262.4|23
1635751180000|2021-11-01 07:19:40|206417.8|206267.8|206415.9|206265.9|206419.4|206269.4|206415.7|206265.7|22
1635751190000|2021-11-01 07:19:50|206415.8|206265.8|206421.6|206271.6|206422.9|206272.9|206415.7|206265.7|19
1635751200000|2021-11-01 07:20:00|206421.3|206271.3|206423.4|206273.4|206423.4|206273.4|206419.1|206269.1|22
1635751210000|2021-11-01 07:20:10|206422.3|206272.3|206422.8|206272.8|206429|206279|206416.5|206266.5|20
1635751220000|2021-11-01 07:20:20|206422.9|206272.9|206464.5|206314.5|206467.9|206317.9|206422.9|206272.9|28
1635751230000|2021-11-01 07:20:30|206473.2|206323.2|206509.9|206359.9|206510.8|206360.8|206473.2|206323.2|22
1635751240000|2021-11-01 07:20:40|206508.7|206358.7|206523.1|206373.1|206530.9|206380.9|206506.5|206356.5|26
1635751250000|2021-11-01 07:20:50|206524|206374|206519|206369|206527.5|206377.5|206519|206369|31
1635751260000|2021-11-01 07:21:00|206520.9|206370.9|206510.1|206360.1|206520.9|206370.9|206507.8|206357.8|19
1635751270000|2021-11-01 07:21:10|206508.7|206358.7|206508.6|206358.6|206511.8|206361.8|206503.7|206353.7|30
1635751280000|2021-11-01 07:21:20|206511.8|206361.8|206513.4|206363.4|206513.4|206363.4|206510.1|206360.1|18
1635751290000|2021-11-01 07:21:30|206512.2|206362.2|206510.8|206360.8|206513.1|206363.1|206507.6|206357.6|15
1635751300000|2021-11-01 07:21:40|206512.6|206362.6|206560.4|206410.4|206561.2|206411.2|206512|206362|26
1635751310000|2021-11-01 07:21:50|206560.9|206410.9|206560|206410|206563.2|206413.2|206558.4|206408.4|28
1635751320000|2021-11-01 07:22:00|206560.2|206410.2|206560.9|206410.9|206561.6|206411.6|206557.9|206407.9|19
1635751330000|2021-11-01 07:22:10|206560.8|206410.8|206558|206408|206560.9|206410.9|206558|206408|19
1635751340000|2021-11-01 07:22:20|206557.5|206407.5|206563.7|206413.7|206563.7|206413.7|206557.4|206407.4|20
1635751350000|2021-11-01 07:22:30|206564.1|206414.1|206559.5|206409.5|206565.5|206415.5|206558.6|206408.6|24
1635751360000|2021-11-01 07:22:40|206562.4|206412.4|206561.5|206411.5|206566.7|206416.7|206560.8|206410.8|26
1635751370000|2021-11-01 07:22:50|206563.9|206413.9|206562.3|206412.3|206563.9|206413.9|206560.9|206410.9|11
1635751380000|2021-11-01 07:23:00|206562.6|206412.6|206567.7|206417.7|206570.7|206420.7|206560.1|206410.1|22
1635751390000|2021-11-01 07:23:10|206568.7|206418.7|206568.1|206418.1|206572.6|206422.6|206567.2|206417.2|23
1635751400000|2021-11-01 07:23:20|206567.8|206417.8|206570|206420|206570.9|206420.9|206567.8|206417.8|20
1635751410000|2021-11-01 07:23:30|206571.1|206421.1|206566.9|206416.9|206571.5|206421.5|206566.3|206416.3|19
1635751420000|2021-11-01 07:23:40|206569.7|206419.7|206612.9|206462.9|206612.9|206462.9|206566.5|206416.5|29
1635751430000|2021-11-01 07:23:50|206612.5|206462.5|206606.8|206456.8|206614.3|206464.3|206605.4|206455.4|24
1635751440000|2021-11-01 07:24:00|206605.7|206455.7|206609.2|206459.2|206612.9|206462.9|206604.6|206454.6|20
1635751450000|2021-11-01 07:24:10|206609.1|206459.1|206609.1|206459.1|206609.3|206459.3|206605.6|206455.6|15
1635751460000|2021-11-01 07:24:20|206608.3|206458.3|206605.7|206455.7|206609.8|206459.8|206603.1|206453.1|21
1635751470000|2021-11-01 07:24:30|206604|206454|206605.8|206455.8|206612.3|206462.3|206604|206454|17
1635751480000|2021-11-01 07:24:40|206606|206456|206607.2|206457.2|206613.5|206463.5|206606|206456|21
1635751490000|2021-11-01 07:24:50|206606.9|206456.9|206602.5|206452.5|206607.3|206457.3|206601.5|206451.5|27
1635751500000|2021-11-01 07:25:00|206601.3|206451.3|206647.6|206497.6|206650.6|206500.6|206600.9|206450.9|33
1635751510000|2021-11-01 07:25:10|206646.5|206496.5|206679.9|206529.9|206703.3|206553.3|206646.5|206496.5|35
1635751520000|2021-11-01 07:25:20|206681.9|206531.9|206638.1|206488.1|206684.2|206534.2|206627.6|206477.6|26
1635751530000|2021-11-01 07:25:30|206630|206480|206618.4|206468.4|206630|206480|206612.8|206462.8|24
1635751540000|2021-11-01 07:25:40|206617.7|206467.7|206608.4|206458.4|206619.4|206469.4|206601.1|206451.1|24
1635751550000|2021-11-01 07:25:50|206607.3|206457.3|206611|206461|206621.5|206471.5|206607.1|206457.1|22
1635751560000|2021-11-01 07:26:00|206611.3|206461.3|206609.8|206459.8|206611.3|206461.3|206606.9|206456.9|15
1635751570000|2021-11-01 07:26:10|206607.6|206457.6|206608.9|206458.9|206610.1|206460.1|206607.3|206457.3|15
1635751580000|2021-11-01 07:26:20|206606.9|206456.9|206615.6|206465.6|206615.6|206465.6|206606.9|206456.9|17
1635751590000|2021-11-01 07:26:30|206613.4|206463.4|206608.2|206458.2|206613.4|206463.4|206605.7|206455.7|20
1635751600000|2021-11-01 07:26:40|206608.1|206458.1|206604.3|206454.3|206608.7|206458.7|206603.1|206453.1|19
1635751610000|2021-11-01 07:26:50|206605.9|206455.9|206604.9|206454.9|206607.3|206457.3|206602.4|206452.4|22
1635751620000|2021-11-01 07:27:00|206605.7|206455.7|206637.1|206487.1|206637.3|206487.3|206602.9|206452.9|27
1635751630000|2021-11-01 07:27:10|206637.2|206487.2|206636.7|206486.7|206643.7|206493.7|206632.8|206482.8|21
1635751640000|2021-11-01 07:27:20|206636.8|206486.8|206640.5|206490.5|206641.2|206491.2|206631.7|206481.7|21
1635751650000|2021-11-01 07:27:30|206640|206490|206658.2|206508.2|206658.2|206508.2|206639.4|206489.4|25
1635751660000|2021-11-01 07:27:40|206655.3|206505.3|206659|206509|206659.8|206509.8|206653|206503|10
1635751670000|2021-11-01 07:27:50|206658.1|206508.1|206656.5|206506.5|206658.2|206508.2|206654.1|206504.1|14
1635751680000|2021-11-01 07:28:00|206657.6|206507.6|206679|206529|206683.9|206533.9|206656.4|206506.4|22
1635751690000|2021-11-01 07:28:10|206678|206528|206667.1|206517.1|206678.7|206528.7|206665.8|206515.8|24
1635751700000|2021-11-01 07:28:20|206666.3|206516.3|206661.6|206511.6|206669|206519|206659.7|206509.7|31
1635751710000|2021-11-01 07:28:30|206661.9|206511.9|206682.8|206532.8|206685.5|206535.5|206661.9|206511.9|29
1635751720000|2021-11-01 07:28:40|206681.4|206531.4|206683.2|206533.2|206684.7|206534.7|206681.4|206531.4|18
1635751730000|2021-11-01 07:28:50|206683.1|206533.1|206685.6|206535.6|206688.6|206538.6|206677|206527|29
1635751740000|2021-11-01 07:29:00|206685.3|206535.3|206653.9|206503.9|206686.6|206536.6|206651.2|206501.2|26
1635751750000|2021-11-01 07:29:10|206655.6|206505.6|206655|206505|206655.6|206505.6|206649.5|206499.5|21
1635751760000|2021-11-01 07:29:20|206654.2|206504.2|206642.8|206492.8|206655|206505|206642.8|206492.8|22
1635751770000|2021-11-01 07:29:30|206640.8|206490.8|206616.6|206466.6|206640.8|206490.8|206612.9|206462.9|23
1635751780000|2021-11-01 07:29:40|206618.1|206468.1|206617.9|206467.9|206618.8|206468.8|206614.9|206464.9|22
1635751790000|2021-11-01 07:29:50|206618.8|206468.8|206619.1|206469.1|206619.9|206469.9|206617.3|206467.3|20
1635751800000|2021-11-01 07:30:00|206618.5|206468.5|206642.9|206492.9|206649.1|206499.1|206618.1|206468.1|28
1635751810000|2021-11-01 07:30:10|206641|206491|206624.3|206474.3|206647.4|206497.4|206621.9|206471.9|27
1635751820000|2021-11-01 07:30:20|206624.7|206474.7|206607.1|206457.1|206624.9|206474.9|206607.1|206457.1|32
1635751830000|2021-11-01 07:30:30|206608.9|206458.9|206580.7|206430.7|206610.5|206460.5|206577.8|206427.8|30
1635751840000|2021-11-01 07:30:40|206580.6|206430.6|206580.6|206430.6|206582.2|206432.2|206577.9|206427.9|19
1635751850000|2021-11-01 07:30:50|206580.1|206430.1|206578.2|206428.2|206582.8|206432.8|206578.2|206428.2|19
1635751860000|2021-11-01 07:31:00|206578.3|206428.3|206581.5|206431.5|206588.7|206438.7|206578.3|206428.3|21
1635751870000|2021-11-01 07:31:10|206583.1|206433.1|206605.6|206455.6|206607.5|206457.5|206581.2|206431.2|23
1635751880000|2021-11-01 07:31:20|206605.7|206455.7|206603.3|206453.3|206606.4|206456.4|206602.5|206452.5|23
1635751890000|2021-11-01 07:31:30|206604.8|206454.8|206605.6|206455.6|206607.5|206457.5|206603|206453|18
1635751900000|2021-11-01 07:31:40|206605.5|206455.5|206607.3|206457.3|206608.4|206458.4|206601.8|206451.8|24
1635751910000|2021-11-01 07:31:50|206607.8|206457.8|206658.6|206508.6|206661.4|206511.4|206606.2|206456.2|30
1635751920000|2021-11-01 07:32:00|206661.1|206511.1|206659.5|206509.5|206661.7|206511.7|206653|206503|16
1635751930000|2021-11-01 07:32:10|206659.6|206509.6|206657.1|206507.1|206659.8|206509.8|206656.4|206506.4|27
1635751940000|2021-11-01 07:32:20|206656.9|206506.9|206655.1|206505.1|206658|206508|206654.2|206504.2|23
1635751950000|2021-11-01 07:32:30|206657.8|206507.8|206651.1|206501.1|206658.2|206508.2|206647.4|206497.4|25
1635751960000|2021-11-01 07:32:40|206650.8|206500.8|206655.7|206505.7|206655.8|206505.8|206643.5|206493.5|28
1635751970000|2021-11-01 07:32:50|206656.8|206506.8|206663.9|206513.9|206663.9|206513.9|206656.8|206506.8|22
1635751980000|2021-11-01 07:33:00|206686.5|206536.5|206725.1|206575.1|206725.1|206575.1|206686.5|206536.5|33
1635751990000|2021-11-01 07:33:10|206724.6|206574.6|206723.7|206573.7|206726.4|206576.4|206722.6|206572.6|20
1635752000000|2021-11-01 07:33:20|206725.8|206575.8|206729.9|206579.9|206731.7|206581.7|206724.4|206574.4|26
1635752010000|2021-11-01 07:33:30|206729.8|206579.8|206729.1|206579.1|206730.7|206580.7|206728.7|206578.7|22
1635752020000|2021-11-01 07:33:40|206728.5|206578.5|206729.4|206579.4|206730.6|206580.6|206728.5|206578.5|15
1635752030000|2021-11-01 07:33:50|206729.6|206579.6|206702.7|206552.7|206730.7|206580.7|206701.1|206551.1|23
1635752040000|2021-11-01 07:34:00|206701.8|206551.8|206674.6|206524.6|206702.5|206552.5|206664.7|206514.7|34
1635752050000|2021-11-01 07:34:10|206675.3|206525.3|206672.6|206522.6|206678.1|206528.1|206671.6|206521.6|28
1635752060000|2021-11-01 07:34:20|206673.1|206523.1|206674.3|206524.3|206676.7|206526.7|206671.3|206521.3|20
1635752070000|2021-11-01 07:34:30|206673.8|206523.8|206671.5|206521.5|206674.7|206524.7|206669.4|206519.4|26
1635752080000|2021-11-01 07:34:40|206671.3|206521.3|206727.9|206577.9|206731.9|206581.9|206654.7|206504.7|35
1635752090000|2021-11-01 07:34:50|206731.3|206581.3|206720.6|206570.6|206731.7|206581.7|206720.6|206570.6|28
1635752100000|2021-11-01 07:35:00|206723.1|206573.1|206726|206576|206726|206576|206714.1|206564.1|30
1635752110000|2021-11-01 07:35:10|206724.2|206574.2|206733|206583|206737.3|206587.3|206724.2|206574.2|19
1635752120000|2021-11-01 07:35:20|206729.8|206579.8|206726.4|206576.4|206730.1|206580.1|206721.2|206571.2|29
1635752130000|2021-11-01 07:35:30|206727.2|206577.2|206727.8|206577.8|206727.8|206577.8|206726.2|206576.2|17
1635752140000|2021-11-01 07:35:40|206727.3|206577.3|206730.6|206580.6|206737|206587|206724.9|206574.9|26
1635752150000|2021-11-01 07:35:50|206730.5|206580.5|206729.1|206579.1|206731.1|206581.1|206726.9|206576.9|26
1635752160000|2021-11-01 07:36:00|206729.4|206579.4|206727.9|206577.9|206729.6|206579.6|206725.3|206575.3|22
1635752170000|2021-11-01 07:36:10|206730.7|206580.7|206728.2|206578.2|206730.7|206580.7|206726.4|206576.4|14
1635752180000|2021-11-01 07:36:20|206728.1|206578.1|206725.6|206575.6|206729.5|206579.5|206725.4|206575.4|13
1635752190000|2021-11-01 07:36:30|206724.8|206574.8|206730.9|206580.9|206733.4|206583.4|206724.8|206574.8|29
1635752200000|2021-11-01 07:36:40|206731|206581|206729.6|206579.6|206731.3|206581.3|206728.5|206578.5|23
1635752210000|2021-11-01 07:36:50|206728.9|206578.9|206702.1|206552.1|206730.3|206580.3|206696.1|206546.1|23
1635752220000|2021-11-01 07:37:00|206702.3|206552.3|206699.5|206549.5|206704.3|206554.3|206698.5|206548.5|20
1635752230000|2021-11-01 07:37:10|206699.7|206549.7|206700.9|206550.9|206704.3|206554.3|206699.7|206549.7|20
1635752240000|2021-11-01 07:37:20|206700.4|206550.4|206703.8|206553.8|206704.1|206554.1|206698.4|206548.4|26
1635752250000|2021-11-01 07:37:30|206704|206554|206697.4|206547.4|206704|206554|206694.9|206544.9|22
1635752260000|2021-11-01 07:37:40|206699.4|206549.4|206699.8|206549.8|206700.7|206550.7|206698.3|206548.3|19
1635752270000|2021-11-01 07:37:50|206700|206550|206704.1|206554.1|206708.1|206558.1|206699.5|206549.5|17
1635752280000|2021-11-01 07:38:00|206704.6|206554.6|206701.9|206551.9|206708.5|206558.5|206698.8|206548.8|19
1635752290000|2021-11-01 07:38:10|206702.4|206552.4|206704.3|206554.3|206707.7|206557.7|206699.9|206549.9|27
1635752300000|2021-11-01 07:38:20|206704.4|206554.4|206697|206547|206705.1|206555.1|206696.1|206546.1|22
1635752310000|2021-11-01 07:38:30|206697.8|206547.8|206698.4|206548.4|206698.7|206548.7|206696.8|206546.8|22
1635752320000|2021-11-01 07:38:40|206698.7|206548.7|206695|206545|206698.7|206548.7|206694.3|206544.3|13
1635752330000|2021-11-01 07:38:50|206694.8|206544.8|206699.2|206549.2|206699.2|206549.2|206694.8|206544.8|10
1635752340000|2021-11-01 07:39:00|206699.4|206549.4|206689.6|206539.6|206699.4|206549.4|206684.4|206534.4|26
1635752350000|2021-11-01 07:39:10|206688|206538|206696.7|206546.7|206698.8|206548.8|206688|206538|23
1635752360000|2021-11-01 07:39:20|206696.4|206546.4|206695.2|206545.2|206697|206547|206693.9|206543.9|19
1635752370000|2021-11-01 07:39:30|206695.8|206545.8|206696.5|206546.5|206697.6|206547.6|206694.4|206544.4|17
1635752380000|2021-11-01 07:39:40|206697.4|206547.4|206695.9|206545.9|206697.5|206547.5|206695.3|206545.3|13
1635752390000|2021-11-01 07:39:50|206696.8|206546.8|206693.4|206543.4|206697.4|206547.4|206693.4|206543.4|18
1635752400000|2021-11-01 07:40:00|206694.3|206544.3|206695.1|206545.1|206697.1|206547.1|206692.7|206542.7|18
1635752410000|2021-11-01 07:40:10|206691.6|206541.6|206686.9|206536.9|206691.6|206541.6|206680.5|206530.5|31
1635752420000|2021-11-01 07:40:20|206686.4|206536.4|206694.1|206544.1|206696.4|206546.4|206684.8|206534.8|20
1635752430000|2021-11-01 07:40:30|206694.8|206544.8|206689.3|206539.3|206694.8|206544.8|206689.3|206539.3|18
1635752440000|2021-11-01 07:40:40|206689.7|206539.7|206596.1|206446.1|206690.6|206540.6|206596.1|206446.1|29
1635752450000|2021-11-01 07:40:50|206598.9|206448.9|206598.9|206448.9|206607.6|206457.6|206595.4|206445.4|29
1635752460000|2021-11-01 07:41:00|206603.9|206453.9|206599.6|206449.6|206603.9|206453.9|206593.3|206443.3|24
1635752470000|2021-11-01 07:41:10|206598|206448|206597.5|206447.5|206601.5|206451.5|206597.3|206447.3|23
1635752480000|2021-11-01 07:41:20|206597.9|206447.9|206607.5|206457.5|206608.3|206458.3|206589.9|206439.9|28
1635752490000|2021-11-01 07:41:30|206608|206458|206613.9|206463.9|206614.9|206464.9|206608|206458|23
1635752500000|2021-11-01 07:41:40|206613.6|206463.6|206613.3|206463.3|206616.6|206466.6|206612.9|206462.9|13
1635752510000|2021-11-01 07:41:50|206613.7|206463.7|206614.8|206464.8|206616.2|206466.2|206613.6|206463.6|25
1635752520000|2021-11-01 07:42:00|206614.5|206464.5|206656.1|206506.1|206656.4|206506.4|206614.2|206464.2|26
1635752530000|2021-11-01 07:42:10|206656|206506|206650.8|206500.8|206657.5|206507.5|206645.6|206495.6|25
1635752540000|2021-11-01 07:42:20|206651.6|206501.6|206684.8|206534.8|206688.4|206538.4|206650.8|206500.8|27
1635752550000|2021-11-01 07:42:30|206686|206536|206688.4|206538.4|206688.4|206538.4|206683.6|206533.6|25
1635752560000|2021-11-01 07:42:40|206687.4|206537.4|206659.2|206509.2|206687.5|206537.5|206650.5|206500.5|32
1635752570000|2021-11-01 07:42:50|206657.9|206507.9|206675.5|206525.5|206675.8|206525.8|206657.2|206507.2|26
1635752580000|2021-11-01 07:43:00|206674.8|206524.8|206671.9|206521.9|206675.3|206525.3|206671.9|206521.9|22
1635752590000|2021-11-01 07:43:10|206672.2|206522.2|206675.7|206525.7|206675.7|206525.7|206670.6|206520.6|26
1635752600000|2021-11-01 07:43:20|206672.9|206522.9|206673.3|206523.3|206673.4|206523.4|206671.3|206521.3|18
1635752610000|2021-11-01 07:43:30|206672.5|206522.5|206676.5|206526.5|206676.7|206526.7|206670.8|206520.8|20
1635752620000|2021-11-01 07:43:40|206676|206526|206676.4|206526.4|206677|206527|206674.8|206524.8|29
1635752630000|2021-11-01 07:43:50|206677|206527|206682.4|206532.4|206682.4|206532.4|206676.1|206526.1|22
1635752640000|2021-11-01 07:44:00|206680.4|206530.4|206638.3|206488.3|206680.4|206530.4|206637.6|206487.6|27
1635752650000|2021-11-01 07:44:10|206639.3|206489.3|206641|206491|206642.2|206492.2|206638.4|206488.4|24
1635752660000|2021-11-01 07:44:20|206643|206493|206639.4|206489.4|206644.2|206494.2|206639.1|206489.1|25
1635752670000|2021-11-01 07:44:30|206640.3|206490.3|206644.2|206494.2|206650.4|206500.4|206640.3|206490.3|24
1635752680000|2021-11-01 07:44:40|206645.9|206495.9|206665.8|206515.8|206668.7|206518.7|206645.9|206495.9|26
1635752690000|2021-11-01 07:44:50|206670.4|206520.4|206696.1|206546.1|206696.1|206546.1|206670.4|206520.4|24
1635752700000|2021-11-01 07:45:00|206692.4|206542.4|206691.8|206541.8|206706.3|206556.3|206691.5|206541.5|32
1635752710000|2021-11-01 07:45:10|206690.6|206540.6|206693.2|206543.2|206696.6|206546.6|206690.6|206540.6|20
1635752720000|2021-11-01 07:45:20|206692.6|206542.6|206696.4|206546.4|206696.9|206546.9|206692.6|206542.6|16
1635752730000|2021-11-01 07:45:30|206695.7|206545.7|206699.9|206549.9|206701.1|206551.1|206693.7|206543.7|19
1635752740000|2021-11-01 07:45:40|206701.6|206551.6|206703.7|206553.7|206709.5|206559.5|206695.2|206545.2|17
1635752750000|2021-11-01 07:45:50|206703.9|206553.9|206706.6|206556.6|206712.1|206562.1|206703.9|206553.9|25
1635752760000|2021-11-01 07:46:00|206707.9|206557.9|206712.5|206562.5|206714.5|206564.5|206705.9|206555.9|21
1635752770000|2021-11-01 07:46:10|206712.3|206562.3|206747.2|206597.2|206753.2|206603.2|206712.3|206562.3|22
1635752780000|2021-11-01 07:46:20|206747.6|206597.6|206744|206594|206749.3|206599.3|206740.7|206590.7|15
1635752790000|2021-11-01 07:46:30|206744.9|206594.9|206732.5|206582.5|206744.9|206594.9|206732.5|206582.5|19
1635752800000|2021-11-01 07:46:40|206730.6|206580.6|206737.2|206587.2|206738.9|206588.9|206730.6|206580.6|17
1635752810000|2021-11-01 07:46:50|206736.1|206586.1|206736.8|206586.8|206738.6|206588.6|206736.1|206586.1|18
1635752820000|2021-11-01 07:47:00|206737.3|206587.3|206733.6|206583.6|206739|206589|206733.6|206583.6|20
1635752830000|2021-11-01 07:47:10|206736.6|206586.6|206740.1|206590.1|206740.1|206590.1|206735.4|206585.4|19
1635752840000|2021-11-01 07:47:20|206740.3|206590.3|206740|206590|206741.4|206591.4|206739.2|206589.2|18
1635752850000|2021-11-01 07:47:30|206739.2|206589.2|206739.5|206589.5|206739.5|206589.5|206737|206587|12
1635752860000|2021-11-01 07:47:40|206739.7|206589.7|206739.6|206589.6|206740.4|206590.4|206739.1|206589.1|20
1635752870000|2021-11-01 07:47:50|206738|206588|206739.1|206589.1|206740.7|206590.7|206737|206587|19
1635752880000|2021-11-01 07:48:00|206739.4|206589.4|206739.6|206589.6|206739.6|206589.6|206737.8|206587.8|13
1635752890000|2021-11-01 07:48:10|206740.2|206590.2|206745.8|206595.8|206750.7|206600.7|206740|206590|28
1635752900000|2021-11-01 07:48:20|206745.5|206595.5|206746.4|206596.4|206752|206602|206744.9|206594.9|23
1635752910000|2021-11-01 07:48:30|206745.9|206595.9|206748.1|206598.1|206749.6|206599.6|206744.4|206594.4|20
1635752920000|2021-11-01 07:48:40|206747.6|206597.6|206748.7|206598.7|206750.1|206600.1|206746.3|206596.3|23
1635752930000|2021-11-01 07:48:50|206748.3|206598.3|206749.7|206599.7|206749.7|206599.7|206747|206597|16
1635752940000|2021-11-01 07:49:00|206749.8|206599.8|206742.6|206592.6|206749.8|206599.8|206742.3|206592.3|22
1635752950000|2021-11-01 07:49:10|206743.1|206593.1|206746|206596|206747.7|206597.7|206743.1|206593.1|18
1635752960000|2021-11-01 07:49:20|206745.9|206595.9|206790.8|206640.8|206793.7|206643.7|206745.9|206595.9|22
1635752970000|2021-11-01 07:49:30|206790.2|206640.2|206793|206643|206801.3|206651.3|206790.1|206640.1|20
1635752980000|2021-11-01 07:49:40|206795|206645|206789.3|206639.3|206795|206645|206785.2|206635.2|22
1635752990000|2021-11-01 07:49:50|206789.8|206639.8|206787.2|206637.2|206789.8|206639.8|206786.2|206636.2|22
1635753000000|2021-11-01 07:50:00|206787.4|206637.4|206789|206639|206789.2|206639.2|206786.6|206636.6|12
1635753010000|2021-11-01 07:50:10|206789.3|206639.3|206789.3|206639.3|206790|206640|206787.3|206637.3|12
1635753020000|2021-11-01 07:50:20|206787.8|206637.8|206787|206637|206788.9|206638.9|206786.7|206636.7|11
1635753030000|2021-11-01 07:50:30|206788|206638|206788.9|206638.9|206789|206639|206785.6|206635.6|12
1635753040000|2021-11-01 07:50:40|206787.6|206637.6|206786.7|206636.7|206790.4|206640.4|206786.6|206636.6|8
1635753050000|2021-11-01 07:50:50|206790|206640|206792|206642|206795.1|206645.1|206789.2|206639.2|15
1635753060000|2021-11-01 07:51:00|206791.7|206641.7|206863.6|206713.6|206866|206716|206790.5|206640.5|35
1635753070000|2021-11-01 07:51:10|206868.7|206718.7|206875.6|206725.6|206875.6|206725.6|206862.9|206712.9|30
1635753080000|2021-11-01 07:51:20|206875.9|206725.9|206870|206720|206875.9|206725.9|206867.6|206717.6|27
1635753090000|2021-11-01 07:51:30|206869|206719|206908.1|206758.1|206911.6|206761.6|206869|206719|29
1635753100000|2021-11-01 07:51:40|206906.2|206756.2|206904|206754|206911|206761|206903.3|206753.3|18
1635753110000|2021-11-01 07:51:50|206904.5|206754.5|206904.5|206754.5|206907.5|206757.5|206903.4|206753.4|16
1635753120000|2021-11-01 07:52:00|206905.2|206755.2|206905.5|206755.5|206907.1|206757.1|206905.1|206755.1|11
1635753130000|2021-11-01 07:52:10|206905.3|206755.3|206833.1|206683.1|206905.3|206755.3|206830.5|206680.5|25
1635753140000|2021-11-01 07:52:20|206833.8|206683.8|206835.1|206685.1|206835.3|206685.3|206832|206682|18
1635753150000|2021-11-01 07:52:30|206849.5|206699.5|206854.4|206704.4|206857.5|206707.5|206843.8|206693.8|28
1635753160000|2021-11-01 07:52:40|206852.8|206702.8|206865.9|206715.9|206871|206721|206851|206701|30
1635753170000|2021-11-01 07:52:50|206867.5|206717.5|206846|206696|206867.5|206717.5|206846|206696|34
1635753180000|2021-11-01 07:53:00|206855.5|206705.5|206855|206705|206859.2|206709.2|206849.7|206699.7|24
1635753190000|2021-11-01 07:53:10|206856.9|206706.9|206853.4|206703.4|206856.9|206706.9|206851.2|206701.2|22
1635753200000|2021-11-01 07:53:20|206852.2|206702.2|206853.2|206703.2|206855.9|206705.9|206851.4|206701.4|19
1635753210000|2021-11-01 07:53:30|206854.1|206704.1|206859.2|206709.2|206860.1|206710.1|206853.1|206703.1|25
1635753220000|2021-11-01 07:53:40|206860|206710|206898|206748|206898.5|206748.5|206855.6|206705.6|32
1635753230000|2021-11-01 07:53:50|206897.8|206747.8|206899|206749|206900.3|206750.3|206895.7|206745.7|26
1635753240000|2021-11-01 07:54:00|206899.7|206749.7|206896.2|206746.2|206901.2|206751.2|206888.5|206738.5|34
1635753250000|2021-11-01 07:54:10|206896.5|206746.5|206901.4|206751.4|206907.9|206757.9|206896.5|206746.5|24
1635753260000|2021-11-01 07:54:20|206900.1|206750.1|206899.9|206749.9|206903.7|206753.7|206893.9|206743.9|25
1635753270000|2021-11-01 07:54:30|206902.3|206752.3|206924.5|206774.5|206931.4|206781.4|206900.5|206750.5|34
1635753280000|2021-11-01 07:54:40|206924.2|206774.2|206905.6|206755.6|206927.7|206777.7|206905|206755|28
1635753290000|2021-11-01 07:54:50|206906.1|206756.1|206937.9|206787.9|206939.3|206789.3|206906.1|206756.1|34
1635753300000|2021-11-01 07:55:00|206937|206787|206939.9|206789.9|206940.9|206790.9|206934|206784|23
1635753310000|2021-11-01 07:55:10|206937|206787|206940.4|206790.4|206940.4|206790.4|206936.8|206786.8|25
1635753320000|2021-11-01 07:55:20|206940.8|206790.8|206938.5|206788.5|206941.8|206791.8|206938.5|206788.5|17
1635753330000|2021-11-01 07:55:30|206938|206788|206935.5|206785.5|206943.6|206793.6|206935.5|206785.5|30
1635753340000|2021-11-01 07:55:40|206936.7|206786.7|206937.8|206787.8|206943|206793|206934.8|206784.8|30
1635753350000|2021-11-01 07:55:50|206936.6|206786.6|206932.5|206782.5|206936.7|206786.7|206929|206779|27
1635753360000|2021-11-01 07:56:00|206932.4|206782.4|206901.7|206751.7|206933.3|206783.3|206898.8|206748.8|31
1635753370000|2021-11-01 07:56:10|206902.2|206752.2|206909|206759|206913.1|206763.1|206889.1|206739.1|35
1635753380000|2021-11-01 07:56:20|206909.7|206759.7|206853.8|206703.8|206909.8|206759.8|206852.3|206702.3|30
1635753390000|2021-11-01 07:56:30|206858.9|206708.9|206851.8|206701.8|206862.3|206712.3|206850.6|206700.6|27
1635753400000|2021-11-01 07:56:40|206850.9|206700.9|206812.4|206662.4|206851.6|206701.6|206812.4|206662.4|29
1635753410000|2021-11-01 07:56:50|206815.2|206665.2|206809.6|206659.6|206816.5|206666.5|206809.6|206659.6|25
1635753420000|2021-11-01 07:57:00|206810.6|206660.6|206812|206662|206813.3|206663.3|206804.4|206654.4|25
1635753430000|2021-11-01 07:57:10|206812.4|206662.4|206810.9|206660.9|206813.8|206663.8|206810.9|206660.9|21
1635753440000|2021-11-01 07:57:20|206804.3|206654.3|206806.8|206656.8|206813.1|206663.1|206797.6|206647.6|40
1635753450000|2021-11-01 07:57:30|206804.9|206654.9|206810.4|206660.4|206812.4|206662.4|206804.9|206654.9|31
1635753460000|2021-11-01 07:57:40|206811.8|206661.8|206809.6|206659.6|206813.2|206663.2|206807.6|206657.6|35
1635753470000|2021-11-01 07:57:50|206809.4|206659.4|206808.1|206658.1|206811.6|206661.6|206808.1|206658.1|36
1635753480000|2021-11-01 07:58:00|206809.2|206659.2|206807.9|206657.9|206810.4|206660.4|206807.9|206657.9|23
1635753490000|2021-11-01 07:58:10|206827.8|206677.8|206866.6|206716.6|206866.6|206716.6|206827.8|206677.8|30
1635753500000|2021-11-01 07:58:20|206865|206715|206894.7|206744.7|206899.2|206749.2|206861|206711|30
1635753510000|2021-11-01 07:58:30|206893.3|206743.3|206890|206740|206893.5|206743.5|206889.5|206739.5|21
1635753520000|2021-11-01 07:58:40|206890.4|206740.4|206894.8|206744.8|206895.7|206745.7|206889.7|206739.7|21
1635753530000|2021-11-01 07:58:50|206895.2|206745.2|206892|206742|206895.2|206745.2|206892|206742|18
1635753540000|2021-11-01 07:59:00|206892.2|206742.2|206893.2|206743.2|206898.3|206748.3|206870.3|206720.3|29
1635753550000|2021-11-01 07:59:10|206894.3|206744.3|206854.8|206704.8|206894.5|206744.5|206854.8|206704.8|27
1635753560000|2021-11-01 07:59:20|206856.6|206706.6|206856.5|206706.5|206858.7|206708.7|206852.6|206702.6|24
1635753570000|2021-11-01 07:59:30|206856|206706|206859.3|206709.3|206861.9|206711.9|206853.4|206703.4|29
1635753580000|2021-11-01 07:59:40|206859.1|206709.1|206898.9|206748.9|206905.7|206755.7|206858.4|206708.4|21
1635753590000|2021-11-01 07:59:50|206896.7|206746.7|206898.5|206748.5|206900.8|206750.8|206896.1|206746.1|23
1635753600000|2021-11-01 08:00:00|206899.2|206749.2|206894.6|206744.6|206902|206752|206892.4|206742.4|28
1635753610000|2021-11-01 08:00:10|206893.9|206743.9|206903|206753|206904.2|206754.2|206893.9|206743.9|30
1635753620000|2021-11-01 08:00:20|206903.2|206753.2|206902.3|206752.3|206905.3|206755.3|206901.8|206751.8|24
1635753630000|2021-11-01 08:00:30|206902.6|206752.6|206942.9|206792.9|206947.5|206797.5|206890.6|206740.6|28
1635753640000|2021-11-01 08:00:40|206942.3|206792.3|206944.4|206794.4|206947|206797|206942.2|206792.2|22
1635753650000|2021-11-01 08:00:50|206944.8|206794.8|206900.4|206750.4|206945|206795|206897.8|206747.8|27
1635753660000|2021-11-01 08:01:00|206899.4|206749.4|206842.7|206692.7|206903.8|206753.8|206835.5|206685.5|38
1635753670000|2021-11-01 08:01:10|206854.6|206704.6|206861|206711|206861.9|206711.9|206854.6|206704.6|22
1635753680000|2021-11-01 08:01:20|206861.5|206711.5|206868.3|206718.3|206900|206750|206859|206709|29
1635753690000|2021-11-01 08:01:30|206865|206715|206856.7|206706.7|206899.9|206749.9|206851.8|206701.8|31
1635753700000|2021-11-01 08:01:40|206856|206706|206855.8|206705.8|206858.6|206708.6|206835.8|206685.8|30
1635753710000|2021-11-01 08:01:50|206852.7|206702.7|206857.3|206707.3|206857.9|206707.9|206836.7|206686.7|33
1635753720000|2021-11-01 08:02:00|206853.4|206703.4|206858.5|206708.5|206858.5|206708.5|206852.9|206702.9|27
1635753730000|2021-11-01 08:02:10|206858.3|206708.3|206853.3|206703.3|206858.8|206708.8|206842.7|206692.7|31
1635753740000|2021-11-01 08:02:20|206853.6|206703.6|206897.7|206747.7|206900.5|206750.5|206853.6|206703.6|32
1635753750000|2021-11-01 08:02:30|206901.8|206751.8|206896.2|206746.2|206901.8|206751.8|206887.5|206737.5|24
1635753760000|2021-11-01 08:02:40|206900.3|206750.3|206890.4|206740.4|206900.3|206750.3|206889.6|206739.6|21
1635753770000|2021-11-01 08:02:50|206895|206745|206895.9|206745.9|206898.6|206748.6|206895|206745|26
1635753780000|2021-11-01 08:03:00|206896.3|206746.3|206859.3|206709.3|206896.3|206746.3|206859.3|206709.3|26
1635753790000|2021-11-01 08:03:10|206863.5|206713.5|206855.7|206705.7|206863.5|206713.5|206855.4|206705.4|33
1635753800000|2021-11-01 08:03:20|206855.4|206705.4|206856.1|206706.1|206857.5|206707.5|206843.7|206693.7|33
1635753810000|2021-11-01 08:03:30|206856.6|206706.6|206852.9|206702.9|206860.3|206710.3|206852.2|206702.2|29
1635753820000|2021-11-01 08:03:40|206852.6|206702.6|206853.6|206703.6|206858|206708|206851.6|206701.6|25
1635753830000|2021-11-01 08:03:50|206854.1|206704.1|206906.4|206756.4|206907.6|206757.6|206854.1|206704.1|34
1635753840000|2021-11-01 08:04:00|206902.6|206752.6|206905.1|206755.1|206908.5|206758.5|206900.4|206750.4|26
1635753850000|2021-11-01 08:04:10|206905|206755|206899.1|206749.1|206909.6|206759.6|206898.9|206748.9|24
1635753860000|2021-11-01 08:04:20|206899.6|206749.6|206896.5|206746.5|206901.2|206751.2|206894.2|206744.2|25
1635753870000|2021-11-01 08:04:30|206897.1|206747.1|206899|206749|206899.2|206749.2|206893.3|206743.3|22
1635753880000|2021-11-01 08:04:40|206898.7|206748.7|206945.2|206795.2|206952.1|206802.1|206898.7|206748.7|24
1635753890000|2021-11-01 08:04:50|206947.6|206797.6|206945.3|206795.3|206954.8|206804.8|206940|206790|27
1635753900000|2021-11-01 08:05:00|206943.4|206793.4|206939.5|206789.5|206946.6|206796.6|206935.8|206785.8|32
1635753910000|2021-11-01 08:05:10|206940.5|206790.5|206927.9|206777.9|206940.9|206790.9|206908.9|206758.9|32
1635753920000|2021-11-01 08:05:20|206927.7|206777.7|206942.5|206792.5|206943.8|206793.8|206914.5|206764.5|34
1635753930000|2021-11-01 08:05:30|206941.3|206791.3|206943.7|206793.7|206945|206795|206941.3|206791.3|23
1635753940000|2021-11-01 08:05:40|206943.9|206793.9|206947.8|206797.8|206956.9|206806.9|206939.8|206789.8|29
1635753950000|2021-11-01 08:05:50|206947.6|206797.6|206956.5|206806.5|206965.7|206815.7|206946.9|206796.9|36
1635753960000|2021-11-01 08:06:00|206956.6|206806.6|206952.7|206802.7|206959.7|206809.7|206949.9|206799.9|31
1635753970000|2021-11-01 08:06:10|206950.7|206800.7|206945|206795|206962.8|206812.8|206943.4|206793.4|28
1635753980000|2021-11-01 08:06:20|206949.5|206799.5|206950.4|206800.4|206953.3|206803.3|206944.9|206794.9|30
1635753990000|2021-11-01 08:06:30|206950.1|206800.1|206946.1|206796.1|206950.8|206800.8|206945.4|206795.4|30
1635754000000|2021-11-01 08:06:40|206948.2|206798.2|206964.6|206814.6|206968.6|206818.6|206944.8|206794.8|32
1635754010000|2021-11-01 08:06:50|206965.7|206815.7|207029.2|206879.2|207031.1|206881.1|206963.6|206813.6|23
1635754020000|2021-11-01 08:07:00|207029.9|206879.9|207053.1|206903.1|207057|206907|207029.1|206879.1|34
1635754030000|2021-11-01 08:07:10|207052.8|206902.8|207061.9|206911.9|207065.7|206915.7|207048.3|206898.3|28
1635754040000|2021-11-01 08:07:20|207066.2|206916.2|207064.3|206914.3|207066.9|206916.9|207061.5|206911.5|28
1635754050000|2021-11-01 08:07:30|207063.9|206913.9|207057.9|206907.9|207064.6|206914.6|207057.9|206907.9|33
1635754060000|2021-11-01 08:07:40|207058.8|206908.8|207049.7|206899.7|207063.3|206913.3|207049.6|206899.6|23
1635754070000|2021-11-01 08:07:50|207048.8|206898.8|207058.4|206908.4|207062|206912|207048.8|206898.8|23
1635754080000|2021-11-01 08:08:00|207058.6|206908.6|207066.4|206916.4|207071.2|206921.2|207029.5|206879.5|30
1635754090000|2021-11-01 08:08:10|207065.1|206915.1|207060.2|206910.2|207068.5|206918.5|207054.1|206904.1|25
1635754100000|2021-11-01 08:08:20|207058|206908|207056.8|206906.8|207068|206918|207050.7|206900.7|28
1635754110000|2021-11-01 08:08:30|207058.3|206908.3|207056.2|206906.2|207058.3|206908.3|207051.9|206901.9|27
1635754120000|2021-11-01 08:08:40|207054.9|206904.9|207063.6|206913.6|207064.3|206914.3|207052|206902|30
1635754130000|2021-11-01 08:08:50|207065.6|206915.6|207077.7|206927.7|207081.4|206931.4|207064.6|206914.6|30
1635754140000|2021-11-01 08:09:00|207079.1|206929.1|207080|206930|207080.7|206930.7|207069.9|206919.9|28
1635754150000|2021-11-01 08:09:10|207077.5|206927.5|207075.3|206925.3|207080.1|206930.1|207073.5|206923.5|29
1635754160000|2021-11-01 08:09:20|207076.4|206926.4|207077.4|206927.4|207077.4|206927.4|207071.3|206921.3|21
1635754170000|2021-11-01 08:09:30|207076.2|206926.2|207071.3|206921.3|207077.4|206927.4|207071.3|206921.3|22
1635754180000|2021-11-01 08:09:40|207074.8|206924.8|207119.9|206969.9|207120.6|206970.6|207074.8|206924.8|33
1635754190000|2021-11-01 08:09:50|207115.7|206965.7|207125.1|206975.1|207154.1|207004.1|207115.7|206965.7|36
1635754200000|2021-11-01 08:10:00|207125.2|206975.2|207115.2|206965.2|207125.8|206975.8|207112.6|206962.6|30
1635754210000|2021-11-01 08:10:10|207115.7|206965.7|207074|206924|207117|206967|207068.6|206918.6|36
1635754220000|2021-11-01 08:10:20|207072.9|206922.9|207081.2|206931.2|207089.5|206939.5|207072.9|206922.9|33
1635754230000|2021-11-01 08:10:30|207080.4|206930.4|207075.7|206925.7|207080.4|206930.4|207072.3|206922.3|22
1635754240000|2021-11-01 08:10:40|207074.8|206924.8|207069.1|206919.1|207074.8|206924.8|207067.2|206917.2|31
1635754250000|2021-11-01 08:10:50|207068.6|206918.6|207068.3|206918.3|207071.3|206921.3|207066.3|206916.3|25
1635754260000|2021-11-01 08:11:00|207065.2|206915.2|207069.6|206919.6|207071.8|206921.8|207065.2|206915.2|29
1635754270000|2021-11-01 08:11:10|207069.8|206919.8|207070|206920|207071.1|206921.1|207067.7|206917.7|29
1635754280000|2021-11-01 08:11:20|207069.3|206919.3|207069.4|206919.4|207070.8|206920.8|207067.8|206917.8|25
1635754290000|2021-11-01 08:11:30|207069.1|206919.1|207068.3|206918.3|207069.6|206919.6|207068.1|206918.1|27
1635754300000|2021-11-01 08:11:40|207068.1|206918.1|207067.9|206917.9|207069.9|206919.9|207066.9|206916.9|23
1635754310000|2021-11-01 08:11:50|207067.5|206917.5|207010.6|206860.6|207068.4|206918.4|207007.3|206857.3|36
1635754320000|2021-11-01 08:12:00|207010.2|206860.2|207002.4|206852.4|207011.1|206861.1|207001.7|206851.7|29
1635754330000|2021-11-01 08:12:10|207002.9|206852.9|206981.7|206831.7|207004.9|206854.9|206980.9|206830.9|33
1635754340000|2021-11-01 08:12:20|206981.3|206831.3|206984.9|206834.9|206984.9|206834.9|206981.3|206831.3|15
1635754350000|2021-11-01 08:12:30|206984.7|206834.7|206982.8|206832.8|206987|206837|206982.8|206832.8|18
1635754360000|2021-11-01 08:12:40|206982.6|206832.6|206983.5|206833.5|206986.1|206836.1|206982.4|206832.4|22
1635754370000|2021-11-01 08:12:50|206983.6|206833.6|206981.1|206831.1|206983.6|206833.6|206978.9|206828.9|29
1635754380000|2021-11-01 08:13:00|206981|206831|207026.9|206876.9|207027.7|206877.7|206978.9|206828.9|34
1635754390000|2021-11-01 08:13:10|207028.4|206878.4|207020.1|206870.1|207038.9|206888.9|207014.6|206864.6|38
1635754400000|2021-11-01 08:13:20|207019.4|206869.4|207022.2|206872.2|207026.6|206876.6|207013.8|206863.8|36
1635754410000|2021-11-01 08:13:30|207023|206873|207020.3|206870.3|207024.5|206874.5|207017.1|206867.1|32
1635754420000|2021-11-01 08:13:40|207019.9|206869.9|207015.3|206865.3|207027.9|206877.9|207004|206854|33
1635754430000|2021-11-01 08:13:50|207014.7|206864.7|207015.8|206865.8|207026.5|206876.5|206990.5|206840.5|28
1635754440000|2021-11-01 08:14:00|207013.9|206863.9|206975.5|206825.5|207017.8|206867.8|206975.5|206825.5|28
1635754450000|2021-11-01 08:14:10|206976.6|206826.6|206971.6|206821.6|206977|206827|206971.5|206821.5|17
1635754460000|2021-11-01 08:14:20|206972.7|206822.7|206974.3|206824.3|206979.4|206829.4|206972.7|206822.7|15
1635754470000|2021-11-01 08:14:30|206974.1|206824.1|206979.2|206829.2|206979.2|206829.2|206973|206823|16
1635754480000|2021-11-01 08:14:40|206977.7|206827.7|206979.8|206829.8|206979.8|206829.8|206974.6|206824.6|24
1635754490000|2021-11-01 08:14:50|206979.5|206829.5|206973.5|206823.5|206979.5|206829.5|206972.4|206822.4|20
1635754500000|2021-11-01 08:15:00|206970.6|206820.6|206973.3|206823.3|206975.8|206825.8|206967.3|206817.3|26
1635754510000|2021-11-01 08:15:10|206973.1|206823.1|206938.5|206788.5|206976|206826|206936.7|206786.7|28
1635754520000|2021-11-01 08:15:20|206938.4|206788.4|206930.2|206780.2|206941.5|206791.5|206930.2|206780.2|25
1635754530000|2021-11-01 08:15:30|206929.4|206779.4|206934.6|206784.6|206935.3|206785.3|206928.7|206778.7|22
1635754540000|2021-11-01 08:15:40|206934.8|206784.8|206938.4|206788.4|206938.8|206788.8|206934.7|206784.7|14
1635754550000|2021-11-01 08:15:50|206937.6|206787.6|206936.5|206786.5|206940.8|206790.8|206935.5|206785.5|17
1635754560000|2021-11-01 08:16:00|206936.8|206786.8|206932.9|206782.9|206936.8|206786.8|206909.6|206759.6|28
1635754570000|2021-11-01 08:16:10|206933.4|206783.4|206932.7|206782.7|206936.2|206786.2|206931.2|206781.2|31
1635754580000|2021-11-01 08:16:20|206933.6|206783.6|206935.8|206785.8|206936.3|206786.3|206931.6|206781.6|21
1635754590000|2021-11-01 08:16:30|206935.6|206785.6|206939.1|206789.1|206939.1|206789.1|206935.2|206785.2|25
1635754600000|2021-11-01 08:16:40|206939.4|206789.4|206894.1|206744.1|206941.3|206791.3|206894.1|206744.1|34
1635754610000|2021-11-01 08:16:50|206894.5|206744.5|206897.9|206747.9|206897.9|206747.9|206892.4|206742.4|28
1635754620000|2021-11-01 08:17:00|206898.7|206748.7|206891.7|206741.7|206899|206749|206891.7|206741.7|25
1635754630000|2021-11-01 08:17:10|206891.4|206741.4|206890.3|206740.3|206892.7|206742.7|206889.1|206739.1|31
1635754640000|2021-11-01 08:17:20|206889.7|206739.7|206889.3|206739.3|206894.2|206744.2|206886.5|206736.5|30
1635754650000|2021-11-01 08:17:30|206888.5|206738.5|206890|206740|206892.1|206742.1|206862|206712|32
1635754660000|2021-11-01 08:17:40|206890.9|206740.9|206888.9|206738.9|206890.9|206740.9|206882.9|206732.9|24
1635754670000|2021-11-01 08:17:50|206889.5|206739.5|206892.7|206742.7|206895.7|206745.7|206888.6|206738.6|30
1635754680000|2021-11-01 08:18:00|206893.6|206743.6|206892.7|206742.7|206895.1|206745.1|206892.3|206742.3|19
1635754690000|2021-11-01 08:18:10|206892.4|206742.4|206880.2|206730.2|206892.4|206742.4|206878.4|206728.4|26
1635754700000|2021-11-01 08:18:20|206880|206730|206879.2|206729.2|206880.8|206730.8|206878.6|206728.6|27
1635754710000|2021-11-01 08:18:30|206879.1|206729.1|206878.2|206728.2|206879.5|206729.5|206875.8|206725.8|31
1635754720000|2021-11-01 08:18:40|206878.3|206728.3|206876.2|206726.2|206879.4|206729.4|206876.2|206726.2|24
1635754730000|2021-11-01 08:18:50|206876.1|206726.1|206878.2|206728.2|206878.3|206728.3|206875.9|206725.9|27
1635754740000|2021-11-01 08:19:00|206878.1|206728.1|206876.4|206726.4|206879.3|206729.3|206872.9|206722.9|30
1635754750000|2021-11-01 08:19:10|206876.6|206726.6|206891.5|206741.5|206895.9|206745.9|206875.8|206725.8|27
1635754760000|2021-11-01 08:19:20|206892.3|206742.3|206893|206743|206893.2|206743.2|206889.7|206739.7|21
1635754770000|2021-11-01 08:19:30|206892.4|206742.4|206892.7|206742.7|206892.7|206742.7|206891.4|206741.4|18
1635754780000|2021-11-01 08:19:40|206891.2|206741.2|206874.1|206724.1|206891.2|206741.2|206870.7|206720.7|30
1635754790000|2021-11-01 08:19:50|206872.5|206722.5|206859.1|206709.1|206872.5|206722.5|206858.9|206708.9|31
1635754800000|2021-11-01 08:20:00|206858.9|206708.9|206861.9|206711.9|206874.7|206724.7|206851.5|206701.5|29
1635754810000|2021-11-01 08:20:10|206861.3|206711.3|206845.2|206695.2|206861.8|206711.8|206842.9|206692.9|32
1635754820000|2021-11-01 08:20:20|206845|206695|206840.3|206690.3|206845.2|206695.2|206838.8|206688.8|31
1635754830000|2021-11-01 08:20:30|206840|206690|206843|206693|206844.1|206694.1|206840|206690|25
1635754840000|2021-11-01 08:20:40|206843.1|206693.1|206842.3|206692.3|206845.2|206695.2|206841.8|206691.8|25
1635754850000|2021-11-01 08:20:50|206844.9|206694.9|206827.8|206677.8|206852.2|206702.2|206827.8|206677.8|37
1635754860000|2021-11-01 08:21:00|206827|206677|206843.3|206693.3|206847.4|206697.4|206825.5|206675.5|32
1635754870000|2021-11-01 08:21:10|206843.4|206693.4|206843.6|206693.6|206845.5|206695.5|206841.6|206691.6|17
1635754880000|2021-11-01 08:21:20|206844.9|206694.9|206845.9|206695.9|206845.9|206695.9|206842.9|206692.9|27
1635754890000|2021-11-01 08:21:30|206845.6|206695.6|206890.6|206740.6|206893|206743|206845.6|206695.6|35
1635754900000|2021-11-01 08:21:40|206890.7|206740.7|206898.4|206748.4|206899.7|206749.7|206890.7|206740.7|26
1635754910000|2021-11-01 08:21:50|206899|206749|206900.4|206750.4|206902.2|206752.2|206896.3|206746.3|29
1635754920000|2021-11-01 08:22:00|206903.5|206753.5|206895.1|206745.1|206906.1|206756.1|206891.9|206741.9|31
1635754930000|2021-11-01 08:22:10|206893.5|206743.5|206902.3|206752.3|206904.8|206754.8|206893.5|206743.5|29
1635754940000|2021-11-01 08:22:20|206902.1|206752.1|206899.9|206749.9|206904.1|206754.1|206894.8|206744.8|27
1635754950000|2021-11-01 08:22:30|206900.2|206750.2|206894.8|206744.8|206900.2|206750.2|206890.9|206740.9|30
1635754960000|2021-11-01 08:22:40|206893.8|206743.8|206894.6|206744.6|206897|206747|206892.1|206742.1|21
1635754970000|2021-11-01 08:22:50|206896.6|206746.6|206899.3|206749.3|206901.7|206751.7|206894.6|206744.6|21
1635754980000|2021-11-01 08:23:00|206900|206750|206903.2|206753.2|206904|206754|206898.8|206748.8|27
1635754990000|2021-11-01 08:23:10|206903.6|206753.6|206900.9|206750.9|206903.9|206753.9|206900.8|206750.8|32
1635755000000|2021-11-01 08:23:20|206901.4|206751.4|206904.9|206754.9|206905.6|206755.6|206897.9|206747.9|28
1635755010000|2021-11-01 08:23:30|206904.5|206754.5|206904.3|206754.3|206905.7|206755.7|206901.5|206751.5|33
1635755020000|2021-11-01 08:23:40|206905.6|206755.6|206904.4|206754.4|206905.9|206755.9|206903.5|206753.5|30
1635755030000|2021-11-01 08:23:50|206904.8|206754.8|206903.7|206753.7|206905|206755|206902.6|206752.6|26
1635755040000|2021-11-01 08:24:00|206903.6|206753.6|206895.3|206745.3|206904.8|206754.8|206894.4|206744.4|31
1635755050000|2021-11-01 08:24:10|206897|206747|206898.2|206748.2|206900.5|206750.5|206896.4|206746.4|33
1635755060000|2021-11-01 08:24:20|206895.4|206745.4|206901|206751|206901.2|206751.2|206893.8|206743.8|31
1635755070000|2021-11-01 08:24:30|206900.5|206750.5|206933.7|206783.7|206936.1|206786.1|206898.3|206748.3|30
1635755080000|2021-11-01 08:24:40|206934|206784|206932.6|206782.6|206935.3|206785.3|206932.6|206782.6|20
1635755090000|2021-11-01 08:24:50|206933|206783|206936.4|206786.4|206936.7|206786.7|206932.3|206782.3|18
1635755100000|2021-11-01 08:25:00|206936.7|206786.7|206977.1|206827.1|206977.8|206827.8|206935.6|206785.6|27
1635755110000|2021-11-01 08:25:10|206976.2|206826.2|206972.9|206822.9|206976.6|206826.6|206965.9|206815.9|30
1635755120000|2021-11-01 08:25:20|206969.6|206819.6|206974.3|206824.3|206976.4|206826.4|206968.2|206818.2|33
1635755130000|2021-11-01 08:25:30|206974.8|206824.8|206981.5|206831.5|206982.8|206832.8|206974.4|206824.4|23
1635755140000|2021-11-01 08:25:40|206981.2|206831.2|206985.6|206835.6|206990.1|206840.1|206981.2|206831.2|25
1635755150000|2021-11-01 08:25:50|206986|206836|206984.6|206834.6|206986.2|206836.2|206983.7|206833.7|21
1635755160000|2021-11-01 08:26:00|206984.5|206834.5|207023.7|206873.7|207025.8|206875.8|206984.5|206834.5|23
1635755170000|2021-11-01 08:26:10|207023.6|206873.6|207019|206869|207024|206874|207007.9|206857.9|28
1635755180000|2021-11-01 08:26:20|207017.6|206867.6|207025.7|206875.7|207025.7|206875.7|207014.7|206864.7|31
1635755190000|2021-11-01 08:26:30|207024.8|206874.8|207022.4|206872.4|207030.6|206880.6|207022.1|206872.1|24
1635755200000|2021-11-01 08:26:40|207023.1|206873.1|207023.5|206873.5|207025.4|206875.4|207022.6|206872.6|23
1635755210000|2021-11-01 08:26:50|207023.8|206873.8|207028.7|206878.7|207028.7|206878.7|207023|206873|28
1635755220000|2021-11-01 08:27:00|207028.6|206878.6|207028|206878|207028.8|206878.8|207027|206877|28
1635755230000|2021-11-01 08:27:10|207029.1|206879.1|207031|206881|207031|206881|207026.2|206876.2|28
1635755240000|2021-11-01 08:27:20|207060.3|206910.3|207057.5|206907.5|207068.6|206918.6|207055.5|206905.5|26
1635755250000|2021-11-01 08:27:30|207057.4|206907.4|207041.5|206891.5|207057.4|206907.4|207038.6|206888.6|36
1635755260000|2021-11-01 08:27:40|207041.7|206891.7|207044.2|206894.2|207046.8|206896.8|207041.3|206891.3|31
1635755270000|2021-11-01 08:27:50|207043.7|206893.7|207043.1|206893.1|207045.2|206895.2|207042.8|206892.8|32
1635755280000|2021-11-01 08:28:00|207042.8|206892.8|207043.7|206893.7|207047.2|206897.2|207042|206892|27
1635755290000|2021-11-01 08:28:10|207047|206897|207046.4|206896.4|207047.7|206897.7|207044.5|206894.5|30
1635755300000|2021-11-01 08:28:20|207045.8|206895.8|207025.9|206875.9|207046.1|206896.1|207025|206875|22
1635755310000|2021-11-01 08:28:30|207025.8|206875.8|207022|206872|207028.2|206878.2|207017.1|206867.1|26
1635755320000|2021-11-01 08:28:40|207021.4|206871.4|207022.6|206872.6|207027.2|206877.2|207014.1|206864.1|32
1635755330000|2021-11-01 08:28:50|207023.4|206873.4|207023.1|206873.1|207027.6|206877.6|207019.9|206869.9|31
1635755340000|2021-11-01 08:29:00|207023.3|206873.3|207019.3|206869.3|207023.3|206873.3|207018.1|206868.1|16
1635755350000|2021-11-01 08:29:10|207015.1|206865.1|207023.4|206873.4|207026.4|206876.4|207008.1|206858.1|35
1635755360000|2021-11-01 08:29:20|207022.7|206872.7|207022|206872|207025|206875|207009.9|206859.9|21
1635755370000|2021-11-01 08:29:30|207021.4|206871.4|207026|206876|207028.3|206878.3|207013.1|206863.1|30
1635755380000|2021-11-01 08:29:40|207026.5|206876.5|207027.2|206877.2|207028.2|206878.2|207023.4|206873.4|31
1635755390000|2021-11-01 08:29:50|207027.5|206877.5|207028.8|206878.8|207030.4|206880.4|207026|206876|28
1635755400000|2021-11-01 08:30:00|207026.3|206876.3|207064.4|206914.4|207068|206918|207009.3|206859.3|37
1635755410000|2021-11-01 08:30:10|207065|206915|207065.7|206915.7|207069.1|206919.1|207049.4|206899.4|36
1635755420000|2021-11-01 08:30:20|207067.6|206917.6|207047.6|206897.6|207067.6|206917.6|207044.7|206894.7|35
1635755430000|2021-11-01 08:30:30|207046.8|206896.8|207048.8|206898.8|207050.4|206900.4|207045.7|206895.7|35
1635755440000|2021-11-01 08:30:40|207049.4|206899.4|207050.3|206900.3|207050.3|206900.3|207047.2|206897.2|33
1635755450000|2021-11-01 08:30:50|207050.1|206900.1|207029.9|206879.9|207050.1|206900.1|207022.1|206872.1|32
1635755460000|2021-11-01 08:31:00|207029.4|206879.4|207030.3|206880.3|207030.3|206880.3|207028.1|206878.1|27
1635755470000|2021-11-01 08:31:10|207030|206880|207029.1|206879.1|207030|206880|207025.4|206875.4|18
1635755480000|2021-11-01 08:31:20|207029|206879|207030.4|206880.4|207030.9|206880.9|207027.4|206877.4|24
1635755490000|2021-11-01 08:31:30|207031.7|206881.7|207030.3|206880.3|207031.7|206881.7|207024.4|206874.4|36
1635755500000|2021-11-01 08:31:40|207030.2|206880.2|207030|206880|207030.5|206880.5|207026.2|206876.2|27
1635755510000|2021-11-01 08:31:50|207028.1|206878.1|207027.3|206877.3|207028.1|206878.1|207025.7|206875.7|24
1635755520000|2021-11-01 08:32:00|207027.7|206877.7|207028.6|206878.6|207028.9|206878.9|207027.1|206877.1|26
1635755530000|2021-11-01 08:32:10|207028.7|206878.7|207031|206881|207034.7|206884.7|207027.2|206877.2|31
1635755540000|2021-11-01 08:32:20|207032.6|206882.6|207070.1|206920.1|207071.2|206921.2|207031.8|206881.8|33
1635755550000|2021-11-01 08:32:30|207069.1|206919.1|207064|206914|207072|206922|207062.3|206912.3|30
1635755560000|2021-11-01 08:32:40|207063.6|206913.6|207039.2|206889.2|207064|206914|207036|206886|26
1635755570000|2021-11-01 08:32:50|207071.6|206921.6|207054.7|206904.7|207071.6|206921.6|207053.9|206903.9|35
1635755580000|2021-11-01 08:33:00|207056.8|206906.8|207075.2|206925.2|207075.2|206925.2|207055.7|206905.7|34
1635755590000|2021-11-01 08:33:10|207072.3|206922.3|207071.5|206921.5|207073.6|206923.6|207067|206917|30
1635755600000|2021-11-01 08:33:20|207070.1|206920.1|207075.1|206925.1|207077.9|206927.9|207068.8|206918.8|26
1635755610000|2021-11-01 08:33:30|207075.8|206925.8|207062.9|206912.9|207075.8|206925.8|207061.9|206911.9|34
1635755620000|2021-11-01 08:33:40|207063.9|206913.9|207071|206921|207074.1|206924.1|207061.5|206911.5|32
1635755630000|2021-11-01 08:33:50|207068.5|206918.5|207069.2|206919.2|207073.7|206923.7|207066.1|206916.1|30
1635755640000|2021-11-01 08:34:00|207072.1|206922.1|207029.5|206879.5|207072.1|206922.1|207027.4|206877.4|36
1635755650000|2021-11-01 08:34:10|207030.6|206880.6|207030.4|206880.4|207031.5|206881.5|207027.4|206877.4|27
1635755660000|2021-11-01 08:34:20|207031.1|206881.1|207028.7|206878.7|207031.1|206881.1|207027.1|206877.1|20
1635755670000|2021-11-01 08:34:30|207028.9|206878.9|207026.7|206876.7|207031.9|206881.9|207021.2|206871.2|24
1635755680000|2021-11-01 08:34:40|207026.1|206876.1|207024.6|206874.6|207026.4|206876.4|207023.7|206873.7|26
1635755690000|2021-11-01 08:34:50|207025.4|206875.4|207029.4|206879.4|207031.2|206881.2|207018.3|206868.3|27
1635755700000|2021-11-01 08:35:00|207029.9|206879.9|207023.3|206873.3|207029.9|206879.9|207022.7|206872.7|23
1635755710000|2021-11-01 08:35:10|207024.4|206874.4|207014.3|206864.3|207024.4|206874.4|207011.1|206861.1|26
1635755720000|2021-11-01 08:35:20|207013.6|206863.6|207021.2|206871.2|207023|206873|207012.9|206862.9|22
1635755730000|2021-11-01 08:35:30|207020.9|206870.9|207022.9|206872.9|207025.3|206875.3|207020.9|206870.9|21
1635755740000|2021-11-01 08:35:40|207023.2|206873.2|207029.3|206879.3|207035.2|206885.2|207023|206873|19
1635755750000|2021-11-01 08:35:50|207028.1|206878.1|207030.7|206880.7|207031.4|206881.4|207022.3|206872.3|31
1635755760000|2021-11-01 08:36:00|207029|206879|207029.1|206879.1|207031|206881|207022.9|206872.9|29
1635755770000|2021-11-01 08:36:10|207029.3|206879.3|207028.7|206878.7|207029.4|206879.4|207022.1|206872.1|28
1635755780000|2021-11-01 08:36:20|207028.4|206878.4|207020|206870|207031.1|206881.1|207019.8|206869.8|27
1635755790000|2021-11-01 08:36:30|207020.3|206870.3|207020.4|206870.4|207024.6|206874.6|207017.1|206867.1|20
1635755800000|2021-11-01 08:36:40|207016.2|206866.2|207022|206872|207022.3|206872.3|207016|206866|26
1635755810000|2021-11-01 08:36:50|207022.3|206872.3|207029.6|206879.6|207035|206885|207021.7|206871.7|20
1635755820000|2021-11-01 08:37:00|207028.6|206878.6|207022.6|206872.6|207031.2|206881.2|207021.9|206871.9|29
1635755830000|2021-11-01 08:37:10|207023.1|206873.1|207033|206883|207033.9|206883.9|207022.3|206872.3|22
1635755840000|2021-11-01 08:37:20|207032.3|206882.3|207025.1|206875.1|207032.3|206882.3|207021.4|206871.4|26
1635755850000|2021-11-01 08:37:30|207024.9|206874.9|207017.4|206867.4|207026.3|206876.3|207015.4|206865.4|30
1635755860000|2021-11-01 08:37:40|207017.6|206867.6|207022.4|206872.4|207022.4|206872.4|207013.7|206863.7|27
1635755870000|2021-11-01 08:37:50|207022.5|206872.5|207015.9|206865.9|207023.7|206873.7|207015.5|206865.5|24
1635755880000|2021-11-01 08:38:00|207015.7|206865.7|207021|206871|207021|206871|207015.7|206865.7|32
1635755890000|2021-11-01 08:38:10|207020.1|206870.1|207007.5|206857.5|207021.3|206871.3|207006.4|206856.4|30
1635755900000|2021-11-01 08:38:20|207008|206858|207006.1|206856.1|207008|206858|207005.4|206855.4|25
1635755910000|2021-11-01 08:38:30|207006.4|206856.4|207004.2|206854.2|207008.6|206858.6|207003.5|206853.5|30
1635755920000|2021-11-01 08:38:40|206994.6|206844.6|206982.7|206832.7|206994.6|206844.6|206967.1|206817.1|33
1635755930000|2021-11-01 08:38:50|206981.5|206831.5|206988.9|206838.9|206989.9|206839.9|206980.4|206830.4|25
1635755940000|2021-11-01 08:39:00|206989|206839|207024|206874|207034.2|206884.2|206986.7|206836.7|29
1635755950000|2021-11-01 08:39:10|207024.8|206874.8|207029.9|206879.9|207030.4|206880.4|207024.8|206874.8|26
1635755960000|2021-11-01 08:39:20|207029.8|206879.8|207026.6|206876.6|207029.9|206879.9|207019.2|206869.2|29
1635755970000|2021-11-01 08:39:30|207028.9|206878.9|207092.1|206942.1|207092.5|206942.5|207027.3|206877.3|31
1635755980000|2021-11-01 08:39:40|207093|206943|207102.2|206952.2|207104.3|206954.3|207091.6|206941.6|33
1635755990000|2021-11-01 08:39:50|207101.1|206951.1|207101.8|206951.8|207105.6|206955.6|207101|206951|26
1635756000000|2021-11-01 08:40:00|207103.4|206953.4|207105|206955|207106.7|206956.7|207103.4|206953.4|20
1635756010000|2021-11-01 08:40:10|207104.6|206954.6|207104.3|206954.3|207107.4|206957.4|207102.7|206952.7|19
1635756020000|2021-11-01 08:40:20|207104.8|206954.8|207108.2|206958.2|207109.9|206959.9|207104.4|206954.4|16
1635756030000|2021-11-01 08:40:30|207107.9|206957.9|207108.2|206958.2|207109.6|206959.6|207106.1|206956.1|19
1635756040000|2021-11-01 08:40:40|207108.7|206958.7|207110|206960|207110.4|206960.4|207107.6|206957.6|14
1635756050000|2021-11-01 08:40:50|207109.7|206959.7|207110.3|206960.3|207110.8|206960.8|207108.6|206958.6|20
1635756060000|2021-11-01 08:41:00|207109.4|206959.4|207104.5|206954.5|207109.4|206959.4|207102.1|206952.1|21
1635756070000|2021-11-01 08:41:10|207106.5|206956.5|207106.8|206956.8|207108.4|206958.4|207104.7|206954.7|19
1635756080000|2021-11-01 08:41:20|207105.6|206955.6|207107.5|206957.5|207109.9|206959.9|207105|206955|18
1635756090000|2021-11-01 08:41:30|207106.8|206956.8|207107.4|206957.4|207109.1|206959.1|207104.9|206954.9|18
1635756100000|2021-11-01 08:41:40|207105.7|206955.7|207103.9|206953.9|207107.5|206957.5|207103.4|206953.4|15
1635756110000|2021-11-01 08:41:50|207103.7|206953.7|207067.1|206917.1|207103.7|206953.7|207056.9|206906.9|30
1635756120000|2021-11-01 08:42:00|207066.4|206916.4|207064.4|206914.4|207067.1|206917.1|207062.7|206912.7|28
1635756130000|2021-11-01 08:42:10|207062.6|206912.6|207068.9|206918.9|207073.8|206923.8|207062.6|206912.6|29
1635756140000|2021-11-01 08:42:20|207070.1|206920.1|207066.5|206916.5|207072.5|206967.5|207017.3|206912.9|31
1635756150000|2021-11-01 08:42:30|207066.2|206916.2|207067.5|206917.5|207072.6|206922.6|207065.6|206915.6|30
1635756160000|2021-11-01 08:42:40|207068.1|206918.1|207068.3|206918.3|207072.4|206922.4|207068|206918|26
1635756170000|2021-11-01 08:42:50|207070.9|206920.9|207073.4|206923.4|207073.4|206923.4|207066.9|206916.9|22
1635756180000|2021-11-01 08:43:00|207073.8|206923.8|207071.6|206921.6|207081.7|206978.8|207028.3|206920.2|32
1635756190000|2021-11-01 08:43:10|207075.4|206925.4|207068.2|206918.2|207075.4|206925.4|207065.9|206915.9|27
1635756200000|2021-11-01 08:43:20|207067.9|206917.9|207066.4|206916.4|207070.6|206920.6|207064.8|206914.8|17
1635756210000|2021-11-01 08:43:30|207065.8|206915.8|207065.3|206915.3|207068.7|206918.7|207065.3|206915.3|22
1635756220000|2021-11-01 08:43:40|207064.8|206914.8|207073.6|206923.6|207075.9|206925.9|207064.8|206914.8|20
1635756230000|2021-11-01 08:43:50|207074|206924|207068.3|206918.3|207077.8|206927.8|207065.8|206915.8|29
1635756240000|2021-11-01 08:44:00|207071.4|206921.4|207059|206909|207071.4|206921.4|207059|206909|32
1635756250000|2021-11-01 08:44:10|207060.9|206910.9|207059.6|206909.6|207067.5|206917.5|207056.4|206906.4|19
1635756260000|2021-11-01 08:44:20|207059.3|206909.3|207065.4|206915.4|207074.9|206924.9|207059.3|206909.3|26
1635756270000|2021-11-01 08:44:30|207065.5|206915.5|207064.6|206914.6|207067.2|206917.2|207064.1|206914.1|21
1635756280000|2021-11-01 08:44:40|207064.7|206914.7|207063|206913|207070|206920|207061.2|206911.2|20
1635756290000|2021-11-01 08:44:50|207063.9|206913.9|207062.2|206912.2|207067.9|206917.9|207061.3|206911.3|17
1635756300000|2021-11-01 08:45:00|207062.9|206912.9|207035.3|206985.3|207081.1|206985.3|207035.2|206912.9|19
1635756310000|2021-11-01 08:45:10|207072.1|206922.1|207085|206935|207105|206955|207069.5|206919.5|28
1635756320000|2021-11-01 08:45:20|207084.8|206934.8|207114.7|206964.7|207119|206969|207084.3|206934.3|30
1635756330000|2021-11-01 08:45:30|207113.4|206963.4|207106.7|206956.7|207117.9|206967.9|207106.7|206956.7|28
1635756340000|2021-11-01 08:45:40|207111.1|206961.1|207115.4|206965.4|207115.8|206965.8|207108.6|206958.6|25
1635756350000|2021-11-01 08:45:50|207115.8|206965.8|207080|206930|207115.8|206965.8|207077.4|206927.4|28
1635756360000|2021-11-01 08:46:00|207080.3|206930.3|207080.7|206930.7|207085.5|206935.5|207080.3|206930.3|28
1635756370000|2021-11-01 08:46:10|207080.6|206930.6|207084.6|206934.6|207091|206941|207080.6|206930.6|23
1635756380000|2021-11-01 08:46:20|207084|206934|207088.1|206938.1|207093.6|206943.6|207079.8|206929.8|25
1635756390000|2021-11-01 08:46:30|207089.9|206939.9|207078|206928|207089.9|206939.9|207077.9|206927.9|26
1635756400000|2021-11-01 08:46:40|207078.4|206928.4|207080.6|206930.6|207080.6|206930.6|207078.1|206928.1|20
1635756410000|2021-11-01 08:46:50|207080.9|206930.9|207091.7|206941.7|207093.2|206943.2|207076.7|206926.7|25
1635756420000|2021-11-01 08:47:00|207090.8|206940.8|207093.3|206943.3|207094.1|206944.1|207090.6|206940.6|26
1635756430000|2021-11-01 08:47:10|207092.7|206942.7|207055.5|206905.5|207092.7|206942.7|207055|206905|33
1635756440000|2021-11-01 08:47:20|207055.4|206905.4|207055|206905|207056.2|206906.2|207053.6|206903.6|19
1635756450000|2021-11-01 08:47:30|207054.7|206904.7|207059.9|206909.9|207060.2|206910.2|207054.5|206904.5|20
1635756460000|2021-11-01 08:47:40|207059.5|206909.5|207054.4|206904.4|207060.9|206910.9|207053.3|206903.3|29
1635756470000|2021-11-01 08:47:50|207054.7|206904.7|207056.3|206906.3|207056.7|206906.7|207052.1|206902.1|21
1635756480000|2021-11-01 08:48:00|207055.7|206905.7|207061.6|206911.6|207061.6|206911.6|207053.7|206903.7|19
1635756490000|2021-11-01 08:48:10|207056.7|206906.7|207088.1|206938.1|207091.1|206981.2|207022.5|206906.7|29
1635756500000|2021-11-01 08:48:20|207088.2|206938.2|207081.9|206931.9|207093.5|206943.5|207079.8|206929.8|34
1635756510000|2021-11-01 08:48:30|207082.2|206932.2|207080.8|206930.8|207082.9|206932.9|207079.3|206929.3|33
1635756520000|2021-11-01 08:48:40|207080.4|206930.4|207081.6|206931.6|207083.1|206933.1|207079.1|206929.1|28
1635756530000|2021-11-01 08:48:50|207081|206931|207081.9|206931.9|207083|206933|207081|206931|19
1635756540000|2021-11-01 08:49:00|207082.4|206932.4|207078|206928|207090.3|206940.3|207078|206928|26
1635756550000|2021-11-01 08:49:10|207078.4|206928.4|207075.2|206925.2|207086.1|206936.1|207075.2|206925.2|29
1635756560000|2021-11-01 08:49:20|207075.7|206925.7|207074.3|206924.3|207076.6|206926.6|207073.2|206923.2|28
1635756570000|2021-11-01 08:49:30|207074.2|206924.2|207062|206912|207080.1|206930.1|207061.3|206911.3|29
1635756580000|2021-11-01 08:49:40|207060.7|206910.7|207071.6|206921.6|207072.4|206922.4|207059.5|206909.5|27
1635756590000|2021-11-01 08:49:50|207067.4|206917.4|207064|206914|207069.5|206919.5|207055.7|206905.7|32
1635756600000|2021-11-01 08:50:00|207058.5|206908.5|207069.5|206919.5|207072.3|206922.3|207058.5|206908.5|30
1635756610000|2021-11-01 08:50:10|207068.9|206918.9|207069.7|206919.7|207074.7|206978.7|207028.3|206915.2|20
1635756620000|2021-11-01 08:50:20|207066.4|206916.4|207070.7|206920.7|207073.1|206923.1|207063.1|206913.1|24
1635756630000|2021-11-01 08:50:30|207069|206919|207071.2|206921.2|207072.7|206922.7|207060|206910|31
1635756640000|2021-11-01 08:50:40|207066.1|206916.1|207064|206914|207068.2|206918.2|207062.3|206912.3|14
1635756650000|2021-11-01 08:50:50|207063.3|206913.3|207069|206919|207074|206924|207061|206911|20
1635756660000|2021-11-01 08:51:00|207067.1|206917.1|207073.2|206923.2|207075.2|206925.2|207065.9|206915.9|27
1635756670000|2021-11-01 08:51:10|207072|206922|207073.6|206923.6|207075.9|206925.9|207069.4|206919.4|23
1635756680000|2021-11-01 08:51:20|207073.7|206923.7|207065.6|206915.6|207073.7|206923.7|207065.3|206915.3|19
1635756690000|2021-11-01 08:51:30|207065.5|206915.5|207066.4|206916.4|207069.5|206919.5|207064.5|206914.5|30
1635756700000|2021-11-01 08:51:40|207066.2|206916.2|207070.3|206920.3|207072.5|206922.5|207066.2|206916.2|23
1635756710000|2021-11-01 08:51:50|207069.9|206919.9|207062|206912|207071.5|206921.5|207061.9|206911.9|20
1635756720000|2021-11-01 08:52:00|207062.3|206912.3|207033.4|206883.4|207062.4|206950.6|206996.8|206881.8|28
1635756730000|2021-11-01 08:52:10|207033.2|206883.2|207037.3|206887.3|207037.6|206887.6|207032.5|206882.5|20
1635756740000|2021-11-01 08:52:20|207036.9|206886.9|206989.5|206839.5|207037.6|206887.6|206989.5|206839.5|26
1635756750000|2021-11-01 08:52:30|206989.6|206839.6|206990|206840|206991.6|206841.6|206989.6|206839.6|22
1635756760000|2021-11-01 08:52:40|206989.4|206839.4|206986.4|206836.4|206990.8|206840.8|206982.6|206832.6|31
1635756770000|2021-11-01 08:52:50|206985.9|206835.9|206987.4|206837.4|206987.4|206837.4|206982.9|206832.9|21
1635756780000|2021-11-01 08:53:00|206984.7|206834.7|206984.2|206834.2|206990|206840|206980.5|206830.5|25
1635756790000|2021-11-01 08:53:10|206967.2|206817.2|206941.5|206791.5|206974.6|206824.6|206940.6|206790.6|29
1635756800000|2021-11-01 08:53:20|206941.3|206791.3|206940|206790|206943.4|206793.4|206933.2|206783.2|33
1635756810000|2021-11-01 08:53:30|206938.8|206788.8|206939.3|206789.3|206942.5|206792.5|206937.8|206787.8|26
1635756820000|2021-11-01 08:53:40|206940.1|206790.1|206938.4|206788.4|206940.1|206790.1|206934.8|206784.8|25
1635756830000|2021-11-01 08:53:50|206936.7|206786.7|206940.3|206790.3|206940.3|206790.3|206935.4|206785.4|24
1635756840000|2021-11-01 08:54:00|206938|206788|206939.9|206789.9|206940.4|206790.4|206935.8|206785.8|30
1635756850000|2021-11-01 08:54:10|206941.5|206791.5|206938.3|206788.3|206950.1|206800.1|206938|206788|21
1635756860000|2021-11-01 08:54:20|206937.8|206787.8|206945.9|206795.9|206945.9|206795.9|206937.3|206787.3|18
1635756870000|2021-11-01 08:54:30|206938.1|206788.1|206934.9|206784.9|206938.9|206788.9|206932.8|206782.8|23
1635756880000|2021-11-01 08:54:40|206935.6|206785.6|206933.9|206783.9|206935.7|206785.7|206933.9|206783.9|14
1635756890000|2021-11-01 08:54:50|206933.7|206783.7|206936.7|206786.7|206937.9|206787.9|206933.7|206783.7|14
1635756900000|2021-11-01 08:55:00|206937.3|206787.3|206934.5|206784.5|206941.7|206791.7|206933.5|206783.5|31
1635756910000|2021-11-01 08:55:10|206935.4|206785.4|206936.2|206786.2|206937|206787|206932.1|206782.1|27
1635756920000|2021-11-01 08:55:20|206936.3|206786.3|206936.3|206786.3|206944.5|206794.5|206935|206785|23
1635756930000|2021-11-01 08:55:30|206941.6|206791.6|206939.6|206789.6|206943.8|206793.8|206933.7|206783.7|29
1635756940000|2021-11-01 08:55:40|206939.5|206789.5|206937|206787|206940.3|206790.3|206935.1|206785.1|27
1635756950000|2021-11-01 08:55:50|206936.1|206786.1|206934.9|206784.9|206940.4|206790.4|206934.7|206784.7|19
1635756960000|2021-11-01 08:56:00|206935|206785|206935.4|206785.4|206938.6|206788.6|206934.6|206784.6|27
1635756970000|2021-11-01 08:56:10|206935.1|206785.1|206937.3|206787.3|206937.6|206787.6|206932.2|206782.2|17
1635756980000|2021-11-01 08:56:20|206936.3|206786.3|206937.8|206787.8|206942.8|206846|206893.3|206785.2|26
1635756990000|2021-11-01 08:56:30|206937.9|206787.9|206940.5|206790.5|206946.9|206796.9|206937.9|206787.9|26
1635757000000|2021-11-01 08:56:40|206938.8|206788.8|206933|206783|206940.5|206790.5|206933|206783|19
1635757010000|2021-11-01 08:56:50|206933.8|206783.8|206942.3|206792.3|206943|206793|206933.8|206783.8|24
1635757020000|2021-11-01 08:57:00|206941.5|206791.5|206888.2|206738.2|206963.1|206813.1|206885.4|206735.4|26
1635757030000|2021-11-01 08:57:10|206887.6|206737.6|206891|206741|206894.2|206744.2|206887.5|206737.5|24
1635757040000|2021-11-01 08:57:20|206890.9|206740.9|206890.4|206740.4|206893.5|206743.5|206889.3|206739.3|18
1635757050000|2021-11-01 08:57:30|206887.2|206737.2|206901.5|206751.5|206901.5|206751.5|206887.2|206737.2|20
1635757060000|2021-11-01 08:57:40|206898.8|206748.8|206902|206752|206911.3|206761.3|206897.9|206747.9|28
1635757070000|2021-11-01 08:57:50|206902.2|206752.2|206900.8|206750.8|206903.3|206753.3|206898.3|206748.3|26
1635757080000|2021-11-01 08:58:00|206901.2|206751.2|206903.2|206753.2|206904.1|206754.1|206899.3|206749.3|18
1635757090000|2021-11-01 08:58:10|206903.3|206753.3|206895.9|206745.9|206903.3|206753.3|206891.4|206741.4|21
1635757100000|2021-11-01 08:58:20|206899.4|206749.4|206894.6|206744.6|206899.5|206749.5|206890.8|206740.8|26
1635757110000|2021-11-01 08:58:30|206893.3|206743.3|206894.4|206744.4|206896.3|206746.3|206893.3|206743.3|23
1635757120000|2021-11-01 08:58:40|206893.5|206743.5|206893|206743|206895.2|206745.2|206892.1|206742.1|24
1635757130000|2021-11-01 08:58:50|206892.5|206742.5|206894.9|206744.9|206897.1|206747.1|206891.4|206741.4|19
1635757140000|2021-11-01 08:59:00|206897.9|206747.9|206895.4|206745.4|206899.7|206749.7|206893.5|206743.5|28
1635757150000|2021-11-01 08:59:10|206897|206747|206891|206741|206901|206751|206890.6|206740.6|30
1635757160000|2021-11-01 08:59:20|206894|206744|206893|206743|206894.1|206744.1|206891.6|206741.6|26
1635757170000|2021-11-01 08:59:30|206891.8|206741.8|206884.7|206734.7|206891.8|206741.8|206884.4|206734.4|18
1635757180000|2021-11-01 08:59:40|206884.1|206734.1|206882.2|206732.2|206885.1|206735.1|206881.3|206731.3|19
1635757190000|2021-11-01 08:59:50|206867|206717|206852.4|206702.4|206867|206717|206850|206700|29
1635757200000|2021-11-01 09:00:00|206848.2|206698.2|206842.2|206692.2|206848.2|206698.2|206837.6|206687.6|34
1635757210000|2021-11-01 09:00:10|206842|206692|206842.4|206692.4|206843.4|206693.4|206840.2|206690.2|23
1635757220000|2021-11-01 09:00:20|206841.3|206691.3|206842.2|206692.2|206844.7|206694.7|206841.3|206691.3|19
1635757230000|2021-11-01 09:00:30|206842.4|206692.4|206840.9|206690.9|206842.8|206692.8|206839.3|206689.3|28
1635757240000|2021-11-01 09:00:40|206841.1|206691.1|206851.7|206701.7|206854|206704|206841.1|206691.1|26
1635757250000|2021-11-01 09:00:50|206855|206705|206902.4|206752.4|206902.4|206752.4|206849.9|206699.9|31
1635757260000|2021-11-01 09:01:00|206901|206751|206911.7|206761.7|206912.6|206762.6|206900.9|206750.9|25
1635757270000|2021-11-01 09:01:10|206914.4|206764.4|206912.9|206762.9|206914.4|206764.4|206905.8|206755.8|36
1635757280000|2021-11-01 09:01:20|206913.1|206763.1|206917.3|206767.3|206917.3|206767.3|206908.6|206758.6|26
1635757290000|2021-11-01 09:01:30|206918.3|206768.3|206970.4|206820.4|206974.1|206824.1|206918.3|206768.3|34
1635757300000|2021-11-01 09:01:40|206969.1|206819.1|206970.1|206820.1|206973.1|206823.1|206969.1|206819.1|21
1635757310000|2021-11-01 09:01:50|206970.9|206820.9|206973.3|206823.3|206973.7|206823.7|206970.9|206820.9|28
1635757320000|2021-11-01 09:02:00|206973.9|206823.9|206971.8|206821.8|206976.6|206826.6|206969.4|206819.4|23
1635757330000|2021-11-01 09:02:10|206972.8|206822.8|206968.9|206818.9|206977|206827|206968.5|206818.5|27
1635757340000|2021-11-01 09:02:20|206968.6|206818.6|206979.4|206829.4|206981.3|206831.3|206968.6|206818.6|24
1635757350000|2021-11-01 09:02:30|206981.3|206831.3|206973.2|206823.2|206982.7|206832.7|206966.5|206816.5|32
1635757360000|2021-11-01 09:02:40|206973|206823|206947.8|206797.8|206973|206823|206946.3|206796.3|27
1635757370000|2021-11-01 09:02:50|206948.4|206798.4|206963.5|206813.5|206974.5|206824.5|206946.4|206796.4|28
1635757380000|2021-11-01 09:03:00|206965.7|206815.7|206968|206818|206970.8|206820.8|206963|206813|30
1635757390000|2021-11-01 09:03:10|206969|206819|206966|206816|206969.1|206819.1|206966|206816|30
1635757400000|2021-11-01 09:03:20|206967.5|206817.5|206968.9|206818.9|206971.9|206821.9|206964.6|206814.6|28
1635757410000|2021-11-01 09:03:30|206968.6|206818.6|206964|206814|206969|206819|206963.5|206813.5|31
1635757420000|2021-11-01 09:03:40|206964.7|206814.7|206963|206813|206964.7|206814.7|206963|206813|14
1635757430000|2021-11-01 09:03:50|206963.2|206813.2|206966.1|206816.1|206970.1|206820.1|206963.2|206813.2|33
1635757440000|2021-11-01 09:04:00|206966.9|206816.9|206973.5|206823.5|206978.7|206828.7|206964.5|206814.5|31
1635757450000|2021-11-01 09:04:10|206973.7|206823.7|206975.9|206825.9|206976.9|206826.9|206973.6|206823.6|26
1635757460000|2021-11-01 09:04:20|206976.2|206826.2|206938.3|206788.3|206976.8|206826.8|206938.3|206788.3|28
1635757470000|2021-11-01 09:04:30|206938.7|206788.7|206941.5|206791.5|206944.8|206794.8|206938.7|206788.7|25
1635757480000|2021-11-01 09:04:40|206941.7|206791.7|206941.2|206791.2|206943.5|206793.5|206939.6|206789.6|18
1635757490000|2021-11-01 09:04:50|206941.3|206791.3|206938.5|206788.5|206941.3|206791.3|206938.3|206788.3|20
1635757500000|2021-11-01 09:05:00|206938.9|206788.9|206936.4|206786.4|206938.9|206788.9|206929.1|206779.1|30
1635757510000|2021-11-01 09:05:10|206937.6|206787.6|206922.1|206772.1|206938.7|206788.7|206919.5|206769.5|29
1635757520000|2021-11-01 09:05:20|206921.5|206771.5|206922.2|206772.2|206928.2|206778.2|206921.5|206771.5|28
1635757530000|2021-11-01 09:05:30|206921.2|206771.2|206929|206779|206929|206779|206919|206769|23
1635757540000|2021-11-01 09:05:40|206929.2|206779.2|206923.3|206773.3|206934.8|206784.8|206921.1|206771.1|26
1635757550000|2021-11-01 09:05:50|206923.4|206773.4|206935.4|206785.4|206935.4|206785.4|206917.7|206767.7|28
1635757560000|2021-11-01 09:06:00|206934.6|206784.6|206934.1|206784.1|206935.1|206785.1|206932.6|206782.6|20
1635757570000|2021-11-01 09:06:10|206934.3|206784.3|206935.8|206785.8|206935.8|206785.8|206934.1|206784.1|17
1635757580000|2021-11-01 09:06:20|206936|206786|206935.7|206785.7|206936.1|206786.1|206934.7|206784.7|18
1635757590000|2021-11-01 09:06:30|206935.3|206785.3|206924.7|206774.7|206936.2|206786.2|206922.3|206772.3|21
1635757600000|2021-11-01 09:06:40|206925.1|206775.1|206907.2|206757.2|206925.1|206775.1|206904.2|206754.2|26
1635757610000|2021-11-01 09:06:50|206906.9|206756.9|206905.9|206755.9|206908|206758|206892.6|206742.6|29
1635757620000|2021-11-01 09:07:00|206905.5|206755.5|206904.8|206754.8|206905.5|206755.5|206903.1|206753.1|27
1635757630000|2021-11-01 09:07:10|206904.2|206754.2|206906.7|206756.7|206908.2|206758.2|206903.7|206753.7|18
1635757640000|2021-11-01 09:07:20|206906.5|206756.5|206906.9|206756.9|206908.2|206758.2|206904.8|206754.8|20
1635757650000|2021-11-01 09:07:30|206907.2|206757.2|206910.8|206760.8|206910.9|206760.9|206906.8|206756.8|21
1635757660000|2021-11-01 09:07:40|206910.3|206760.3|206932.5|206782.5|206936.1|206786.1|206909.7|206759.7|25
1635757670000|2021-11-01 09:07:50|206931.6|206781.6|206934.6|206784.6|206934.6|206784.6|206930.8|206780.8|28
1635757680000|2021-11-01 09:08:00|206933.8|206783.8|206936.5|206786.5|206937|206787|206932.8|206782.8|19
1635757690000|2021-11-01 09:08:10|206935.9|206785.9|206936.3|206786.3|206937.1|206787.1|206935|206785|24
1635757700000|2021-11-01 09:08:20|206936.5|206786.5|206938|206788|206938.6|206788.6|206935.6|206785.6|15
1635757710000|2021-11-01 09:08:30|206937.3|206787.3|206937.7|206787.7|206938.6|206788.6|206937.1|206787.1|16
1635757720000|2021-11-01 09:08:40|206938|206788|206931.8|206781.8|206938|206788|206931.8|206781.8|25
1635757730000|2021-11-01 09:08:50|206931.6|206781.6|206935.8|206785.8|206937.2|206787.2|206930.8|206780.8|20
1635757740000|2021-11-01 09:09:00|206935.4|206785.4|206940.2|206790.2|206941.1|206791.1|206934.2|206784.2|29
1635757750000|2021-11-01 09:09:10|206939.7|206789.7|206936.6|206786.6|206940.2|206790.2|206934.7|206784.7|22
1635757760000|2021-11-01 09:09:20|206936.2|206786.2|206935.1|206785.1|206937.1|206787.1|206934|206784|24
1635757770000|2021-11-01 09:09:30|206935.4|206785.4|206926.4|206776.4|206935.4|206785.4|206923|206773|25
1635757780000|2021-11-01 09:09:40|206926.3|206776.3|206927.9|206777.9|206928.4|206778.4|206925.4|206775.4|24
1635757790000|2021-11-01 09:09:50|206926.4|206776.4|206929|206779|206929.2|206779.2|206926.4|206776.4|21
1635757800000|2021-11-01 09:10:00|206928.8|206778.8|206883.6|206733.6|206931.1|206781.1|206883.6|206733.6|26
1635757810000|2021-11-01 09:10:10|206880.3|206730.3|206847.9|206697.9|206883.6|206733.6|206846.3|206696.3|28
1635757820000|2021-11-01 09:10:20|206847.7|206697.7|206810.6|206660.6|206848.6|206698.6|206807.6|206657.6|31
1635757830000|2021-11-01 09:10:30|206810.7|206660.7|206810.5|206660.5|206811.8|206661.8|206804.6|206654.6|30
1635757840000|2021-11-01 09:10:40|206810.4|206660.4|206805.4|206655.4|206810.9|206660.9|206803.2|206653.2|25
1635757850000|2021-11-01 09:10:50|206806|206656|206803.6|206653.6|206806|206656|206801.7|206651.7|17
1635757860000|2021-11-01 09:11:00|206803.2|206653.2|206803.6|206653.6|206804.6|206654.6|206803|206653|14
1635757870000|2021-11-01 09:11:10|206803.5|206653.5|206801.2|206651.2|206804.7|206654.7|206800.5|206650.5|23
1635757880000|2021-11-01 09:11:20|206801.4|206651.4|206800.2|206650.2|206801.4|206651.4|206798.6|206648.6|19
1635757890000|2021-11-01 09:11:30|206796.9|206646.9|206795.4|206645.4|206797.3|206647.3|206795.4|206645.4|18
1635757900000|2021-11-01 09:11:40|206795.9|206645.9|206794.5|206644.5|206796.6|206646.6|206794.1|206644.1|14
1635757910000|2021-11-01 09:11:50|206794.4|206644.4|206787.1|206637.1|206796.7|206646.7|206781.7|206631.7|23
1635757920000|2021-11-01 09:12:00|206787.8|206637.8|206788.6|206638.6|206792.7|206642.7|206786.6|206636.6|23
1635757930000|2021-11-01 09:12:10|206788.5|206638.5|206754.6|206604.6|206790.2|206640.2|206754.1|206604.1|25
1635757940000|2021-11-01 09:12:20|206754.7|206604.7|206757.2|206607.2|206760|206610|206754.7|206604.7|25
1635757950000|2021-11-01 09:12:30|206757.8|206607.8|206768.6|206618.6|206773.7|206623.7|206757.8|206607.8|31
1635757960000|2021-11-01 09:12:40|206769.2|206619.2|206770.5|206620.5|206770.5|206620.5|206766.7|206616.7|19
1635757970000|2021-11-01 09:12:50|206770.3|206620.3|206787.3|206637.3|206789.2|206639.2|206768.1|206618.1|21
1635757980000|2021-11-01 09:13:00|206788.5|206638.5|206801.6|206651.6|206802.9|206652.9|206787.1|206637.1|23
1635757990000|2021-11-01 09:13:10|206802|206652|206802|206652|206804|206654|206801.1|206651.1|21
1635758000000|2021-11-01 09:13:20|206801.8|206651.8|206800.7|206650.7|206802.8|206652.8|206799.1|206649.1|16
1635758010000|2021-11-01 09:13:30|206801.5|206651.5|206801.3|206651.3|206802.1|206652.1|206800.1|206650.1|14
1635758020000|2021-11-01 09:13:40|206800.4|206650.4|206802.3|206652.3|206802.3|206652.3|206800.1|206650.1|11
1635758030000|2021-11-01 09:13:50|206803.3|206653.3|206802.7|206652.7|206803.6|206653.6|206800.6|206650.6|18
1635758040000|2021-11-01 09:14:00|206802.5|206652.5|206803|206653|206803.5|206653.5|206802.4|206652.4|13
1635758050000|2021-11-01 09:14:10|206802.5|206652.5|206803.6|206653.6|206803.6|206653.6|206800.2|206650.2|16
1635758060000|2021-11-01 09:14:20|206803.7|206653.7|206804.7|206654.7|206806.1|206656.1|206799.4|206649.4|17
1635758070000|2021-11-01 09:14:30|206805.6|206655.6|206803.9|206653.9|206806.8|206656.8|206803.9|206653.9|18
1635758080000|2021-11-01 09:14:40|206804.1|206654.1|206803|206653|206808.6|206658.6|206803|206653|20
1635758090000|2021-11-01 09:14:50|206803.7|206653.7|206804.6|206654.6|206805.6|206655.6|206802.8|206652.8|20
1635758100000|2021-11-01 09:15:00|206804.4|206654.4|206806.7|206656.7|206806.8|206656.8|206804.4|206654.4|18
1635758110000|2021-11-01 09:15:10|206806.8|206656.8|206803.2|206653.2|206806.8|206656.8|206801.9|206651.9|11
1635758120000|2021-11-01 09:15:20|206803.3|206653.3|206804.3|206654.3|206805.8|206655.8|206803.3|206653.3|18
1635758130000|2021-11-01 09:15:30|206804.2|206654.2|206804.9|206654.9|206806.3|206656.3|206800.5|206650.5|14
1635758140000|2021-11-01 09:15:40|206804|206654|206853|206703|206853|206703|206804|206654|16
1635758150000|2021-11-01 09:15:50|206852.2|206702.2|206863.3|206713.3|206866.7|206716.7|206852.2|206702.2|27
1635758160000|2021-11-01 09:16:00|206863|206713|206846.8|206696.8|206863|206713|206842.5|206692.5|29
1635758170000|2021-11-01 09:16:10|206847.2|206697.2|206877.8|206727.8|206881.6|206731.6|206846|206696|25
1635758180000|2021-11-01 09:16:20|206878.5|206728.5|206881.9|206731.9|206883.9|206733.9|206878.5|206728.5|20
1635758190000|2021-11-01 09:16:30|206881.3|206731.3|206863.4|206713.4|206881.5|206731.5|206859.4|206709.4|26
1635758200000|2021-11-01 09:16:40|206862.8|206712.8|206855.5|206705.5|206865.8|206715.8|206852|206702|29
1635758210000|2021-11-01 09:16:50|206855.1|206705.1|206861.4|206711.4|206863.1|206713.1|206855|206705|21
1635758220000|2021-11-01 09:17:00|206860.9|206710.9|206855.2|206705.2|206861.3|206711.3|206853.9|206703.9|19
1635758230000|2021-11-01 09:17:10|206854.4|206704.4|206856.6|206706.6|206858.4|206708.4|206854.4|206704.4|13
1635758240000|2021-11-01 09:17:20|206857.2|206707.2|206858.1|206708.1|206858.3|206708.3|206856.5|206706.5|10
1635758250000|2021-11-01 09:17:30|206857.8|206707.8|206866.3|206716.3|206877.5|206727.5|206857.8|206707.8|20
1635758260000|2021-11-01 09:17:40|206866.5|206716.5|206863|206713|206866.8|206716.8|206862.3|206712.3|21
1635758270000|2021-11-01 09:17:50|206863.1|206713.1|206862.1|206712.1|206864.1|206714.1|206860.2|206710.2|19
1635758280000|2021-11-01 09:18:00|206862.3|206712.3|206860.2|206710.2|206862.3|206712.3|206859.3|206709.3|15
1635758290000|2021-11-01 09:18:10|206859.4|206709.4|206858.3|206708.3|206859.4|206709.4|206847.4|206697.4|23
1635758300000|2021-11-01 09:18:20|206858|206708|206858.2|206708.2|206859.8|206709.8|206855.5|206705.5|22
1635758310000|2021-11-01 09:18:30|206857.4|206707.4|206851.2|206701.2|206857.7|206707.7|206849.3|206699.3|25
1635758320000|2021-11-01 09:18:40|206852.6|206702.6|206848.6|206698.6|206853.1|206703.1|206847.6|206697.6|23
1635758330000|2021-11-01 09:18:50|206848.5|206698.5|206843.6|206693.6|206849.6|206699.6|206840.6|206690.6|24
1635758340000|2021-11-01 09:19:00|206843.5|206693.5|206844.4|206694.4|206844.4|206694.4|206841.7|206691.7|22
1635758350000|2021-11-01 09:19:10|206843.1|206693.1|206845.5|206695.5|206848.3|206698.3|206839.3|206689.3|15
1635758360000|2021-11-01 09:19:20|206845.2|206695.2|206840.8|206690.8|206845.4|206695.4|206840.8|206690.8|15
1635758370000|2021-11-01 09:19:30|206840.7|206690.7|206848.2|206698.2|206855.5|206705.5|206840.7|206690.7|28
1635758380000|2021-11-01 09:19:40|206850.3|206700.3|206849.9|206699.9|206850.8|206700.8|206849.4|206699.4|13
1635758390000|2021-11-01 09:19:50|206849.4|206699.4|206845.7|206695.7|206849.6|206699.6|206844.1|206694.1|20
1635758400000|2021-11-01 09:20:00|206845.9|206695.9|206839.3|206689.3|206847.9|206697.9|206839.3|206689.3|28
1635758410000|2021-11-01 09:20:10|206839.4|206689.4|206839.8|206689.8|206840.4|206690.4|206839.1|206689.1|7
1635758420000|2021-11-01 09:20:20|206822.4|206672.4|206841|206691|206841|206691|206821.7|206671.7|23
1635758430000|2021-11-01 09:20:30|206840.8|206690.8|206843.4|206693.4|206843.4|206693.4|206840.8|206690.8|17
1635758440000|2021-11-01 09:20:40|206843|206693|206851.8|206701.8|206852|206702|206842.6|206692.6|20
1635758450000|2021-11-01 09:20:50|206853.4|206703.4|206853.8|206703.8|206853.8|206703.8|206852|206702|23
1635758460000|2021-11-01 09:21:00|206854.1|206704.1|206851.1|206701.1|206856.3|206706.3|206851.1|206701.1|23
1635758470000|2021-11-01 09:21:10|206850.9|206700.9|206854.8|206704.8|206854.8|206704.8|206850.8|206700.8|18
1635758480000|2021-11-01 09:21:20|206854.4|206704.4|206852.9|206702.9|206855|206705|206847.3|206697.3|23
1635758490000|2021-11-01 09:21:30|206853.5|206703.5|206853.7|206703.7|206854.7|206704.7|206853.4|206703.4|14
1635758500000|2021-11-01 09:21:40|206853.8|206703.8|206854.6|206704.6|206855|206705|206853.6|206703.6|10
1635758510000|2021-11-01 09:21:50|206854.5|206704.5|206855.2|206705.2|206855.4|206705.4|206853.6|206703.6|12
1635758520000|2021-11-01 09:22:00|206855.4|206705.4|206856.1|206706.1|206857.1|206707.1|206854.1|206704.1|17
1635758530000|2021-11-01 09:22:10|206855.8|206705.8|206851.4|206701.4|206855.8|206705.8|206851.2|206701.2|18
1635758540000|2021-11-01 09:22:20|206850.9|206700.9|206848.5|206698.5|206853.3|206703.3|206846.7|206696.7|20
1635758550000|2021-11-01 09:22:30|206846.7|206696.7|206845.5|206695.5|206850.9|206700.9|206845.5|206695.5|22
1635758560000|2021-11-01 09:22:40|206845.4|206695.4|206845.1|206695.1|206846.7|206696.7|206844.7|206694.7|19
1635758570000|2021-11-01 09:22:50|206844.9|206694.9|206843.7|206693.7|206845|206695|206841.8|206691.8|24
1635758580000|2021-11-01 09:23:00|206843.6|206693.6|206845.8|206695.8|206845.8|206695.8|206841.2|206691.2|24
1635758590000|2021-11-01 09:23:10|206844.9|206694.9|206842.7|206692.7|206845.1|206695.1|206841.1|206691.1|24
1635758600000|2021-11-01 09:23:20|206841.1|206691.1|206843.9|206693.9|206844.3|206694.3|206841.1|206691.1|21
1635758610000|2021-11-01 09:23:30|206844.1|206694.1|206845.5|206695.5|206847.1|206697.1|206842.5|206692.5|19
1635758620000|2021-11-01 09:23:40|206845.4|206695.4|206843.7|206693.7|206846.2|206696.2|206841.8|206691.8|21
1635758630000|2021-11-01 09:23:50|206841|206691|206842.1|206692.1|206844.2|206694.2|206839.9|206689.9|22
1635758640000|2021-11-01 09:24:00|206842.5|206692.5|206812.8|206662.8|206842.6|206692.6|206808.7|206658.7|22
1635758650000|2021-11-01 09:24:10|206813.3|206663.3|206811.8|206661.8|206814.9|206664.9|206810.9|206660.9|22
1635758660000|2021-11-01 09:24:20|206811.4|206661.4|206811.5|206661.5|206811.6|206661.6|206809.5|206659.5|17
1635758670000|2021-11-01 09:24:30|206811.4|206661.4|206810.2|206660.2|206811.4|206661.4|206810.1|206660.1|18
1635758680000|2021-11-01 09:24:40|206810.1|206660.1|206809.9|206659.9|206810.7|206660.7|206809.3|206659.3|13
1635758690000|2021-11-01 09:24:50|206810.4|206660.4|206821.5|206671.5|206823.9|206673.9|206809.8|206659.8|23
1635758700000|2021-11-01 09:25:00|206821.1|206671.1|206817.3|206667.3|206821.1|206671.1|206817.1|206667.1|22
1635758710000|2021-11-01 09:25:10|206817.5|206667.5|206820.7|206670.7|206821|206671|206817.4|206667.4|16
1635758720000|2021-11-01 09:25:20|206821|206671|206819.2|206669.2|206821.8|206671.8|206819.2|206669.2|16
1635758730000|2021-11-01 09:25:30|206819.8|206669.8|206811.2|206661.2|206819.9|206669.9|206809.6|206659.6|24
1635758740000|2021-11-01 09:25:40|206811.6|206661.6|206812.7|206662.7|206813.9|206663.9|206810.8|206660.8|16
1635758750000|2021-11-01 09:25:50|206812.4|206662.4|206820|206670|206820.2|206670.2|206812|206662|25
1635758760000|2021-11-01 09:26:00|206819.5|206669.5|206820.4|206670.4|206821.6|206671.6|206819|206669|21
1635758770000|2021-11-01 09:26:10|206819.8|206669.8|206730.4|206580.4|206820.9|206670.9|206725.6|206575.6|24
1635758780000|2021-11-01 09:26:20|206730.7|206580.7|206730.2|206580.2|206731.1|206581.1|206729.7|206579.7|22
1635758790000|2021-11-01 09:26:30|206729.8|206579.8|206728.5|206578.5|206730.3|206580.3|206728.5|206578.5|8
1635758800000|2021-11-01 09:26:40|206730.1|206580.1|206731.7|206581.7|206733.5|206583.5|206727.5|206577.5|20
1635758810000|2021-11-01 09:26:50|206730.7|206580.7|206724.1|206574.1|206730.8|206580.8|206722.2|206572.2|25
1635758820000|2021-11-01 09:27:00|206718.4|206568.4|206721.1|206571.1|206721.1|206571.1|206717.4|206567.4|20
1635758830000|2021-11-01 09:27:10|206720.5|206570.5|206723.9|206573.9|206724|206574|206719.7|206569.7|26
1635758840000|2021-11-01 09:27:20|206723.4|206573.4|206722.7|206572.7|206725.1|206575.1|206721.6|206571.6|23
1635758850000|2021-11-01 09:27:30|206721.1|206571.1|206721.6|206571.6|206722.4|206572.4|206720.3|206570.3|13
1635758860000|2021-11-01 09:27:40|206722.6|206572.6|206719.7|206569.7|206722.6|206572.6|206719.3|206569.3|17
1635758870000|2021-11-01 09:27:50|206719.6|206569.6|206724|206574|206726.3|206576.3|206719.6|206569.6|21
1635758880000|2021-11-01 09:28:00|206723.9|206573.9|206723.3|206573.3|206724.5|206574.5|206721.6|206571.6|17
1635758890000|2021-11-01 09:28:10|206723.5|206573.5|206722.7|206572.7|206723.9|206573.9|206722.4|206572.4|10
1635758900000|2021-11-01 09:28:20|206723.2|206573.2|206721.2|206571.2|206723.2|206573.2|206717.8|206567.8|15
1635758910000|2021-11-01 09:28:30|206722|206572|206721.3|206571.3|206723.8|206573.8|206720.2|206570.2|18
1635758920000|2021-11-01 09:28:40|206720.1|206570.1|206721.4|206571.4|206722.4|206572.4|206719|206569|25
1635758930000|2021-11-01 09:28:50|206722.3|206572.3|206713.9|206563.9|206723.2|206573.2|206712.5|206562.5|24
1635758940000|2021-11-01 09:29:00|206715.3|206565.3|206711.7|206561.7|206716.2|206566.2|206711.1|206561.1|23
1635758950000|2021-11-01 09:29:10|206711|206561|206714.1|206564.1|206714.8|206564.8|206707.6|206557.6|16
1635758960000|2021-11-01 09:29:20|206714.4|206564.4|206712.7|206562.7|206715.5|206565.5|206712.1|206562.1|16
1635758970000|2021-11-01 09:29:30|206712.5|206562.5|206713.4|206563.4|206716|206566|206712.5|206562.5|12
1635758980000|2021-11-01 09:29:40|206713.3|206563.3|206712.4|206562.4|206713.4|206563.4|206710.1|206560.1|13
1635758990000|2021-11-01 09:29:50|206712.7|206562.7|206714.1|206564.1|206714.7|206564.7|206712.5|206562.5|16
1635759000000|2021-11-01 09:30:00|206712.6|206562.6|206682.5|206532.5|206712.6|206562.6|206682|206532|25
1635759010000|2021-11-01 09:30:10|206682.4|206532.4|206685.6|206535.6|206686.8|206536.8|206682.4|206532.4|21
1635759020000|2021-11-01 09:30:20|206686.6|206536.6|206684.3|206534.3|206686.6|206536.6|206683.6|206533.6|13
1635759030000|2021-11-01 09:30:30|206684.1|206534.1|206688.3|206538.3|206691.7|206541.7|206683.8|206533.8|11
1635759040000|2021-11-01 09:30:40|206689.6|206539.6|206687.3|206537.3|206690.9|206540.9|206686.1|206536.1|15
1635759050000|2021-11-01 09:30:50|206687.7|206537.7|206683.9|206533.9|206687.7|206537.7|206682.1|206532.1|23
1635759060000|2021-11-01 09:31:00|206684.6|206534.6|206685.8|206535.8|206689.5|206539.5|206684.6|206534.6|21
1635759070000|2021-11-01 09:31:10|206685.5|206535.5|206682.3|206532.3|206686.8|206536.8|206682.3|206532.3|20
1635759080000|2021-11-01 09:31:20|206681.7|206531.7|206687.5|206537.5|206688.5|206538.5|206678.9|206528.9|19
1635759090000|2021-11-01 09:31:30|206688.1|206538.1|206702.9|206552.9|206707.7|206557.7|206685.5|206535.5|14
1635759100000|2021-11-01 09:31:40|206704.5|206554.5|206706.3|206556.3|206706.3|206556.3|206703.6|206553.6|9
1635759110000|2021-11-01 09:31:50|206706.7|206556.7|206708.2|206558.2|206710.1|206560.1|206706.1|206556.1|18
1635759120000|2021-11-01 09:32:00|206708.1|206558.1|206706.7|206556.7|206708.1|206558.1|206705.9|206555.9|17
1635759130000|2021-11-01 09:32:10|206705.6|206555.6|206709|206559|206709.8|206559.8|206705.6|206555.6|7
1635759140000|2021-11-01 09:32:20|206708.8|206558.8|206708.3|206558.3|206708.9|206558.9|206706.1|206556.1|16
1635759150000|2021-11-01 09:32:30|206708.5|206558.5|206705.5|206555.5|206708.5|206558.5|206704.4|206554.4|14
1635759160000|2021-11-01 09:32:40|206704.7|206554.7|206732|206582|206737.5|206587.5|206704.7|206554.7|14
1635759170000|2021-11-01 09:32:50|206734.3|206584.3|206738.1|206588.1|206739.7|206589.7|206732.1|206582.1|23
1635759180000|2021-11-01 09:33:00|206739.7|206589.7|206737|206587|206740|206590|206736.1|206586.1|26
1635759190000|2021-11-01 09:33:10|206735.7|206585.7|206721.9|206571.9|206737.5|206587.5|206716.8|206566.8|24
1635759200000|2021-11-01 09:33:20|206721.1|206571.1|206721|206571|206723.3|206573.3|206717.4|206567.4|34
1635759210000|2021-11-01 09:33:30|206721.6|206571.6|206720.1|206570.1|206722|206572|206720|206570|15
1635759220000|2021-11-01 09:33:40|206720.5|206570.5|206726.8|206576.8|206728.6|206578.6|206719.5|206569.5|15
1635759230000|2021-11-01 09:33:50|206724.3|206574.3|206724.3|206574.3|206727.9|206577.9|206719.8|206569.8|25
1635759240000|2021-11-01 09:34:00|206726.6|206576.6|206730.5|206580.5|206730.5|206580.5|206715.1|206565.1|31
1635759250000|2021-11-01 09:34:10|206729.7|206579.7|206728.9|206578.9|206731.4|206581.4|206723.8|206573.8|29
1635759260000|2021-11-01 09:34:20|206727.5|206577.5|206726.7|206576.7|206732.2|206582.2|206725.8|206575.8|33
1635759270000|2021-11-01 09:34:30|206725.6|206575.6|206725.6|206575.6|206726.5|206576.5|206724.2|206574.2|13
1635759280000|2021-11-01 09:34:40|206725.7|206575.7|206720.4|206570.4|206726.3|206576.3|206718.7|206568.7|20
1635759290000|2021-11-01 09:34:50|206718.9|206568.9|206730.8|206580.8|206730.8|206580.8|206718.6|206568.6|20
1635759300000|2021-11-01 09:35:00|206729.7|206579.7|206741.2|206591.2|206746.7|206596.7|206727.6|206577.6|31
1635759310000|2021-11-01 09:35:10|206741.5|206591.5|206763.2|206613.2|206772.3|206622.3|206740.1|206590.1|23
1635759320000|2021-11-01 09:35:20|206762.6|206612.6|206762.4|206612.4|206767.5|206617.5|206761.8|206611.8|22
1635759330000|2021-11-01 09:35:30|206764.5|206614.5|206761.9|206611.9|206764.5|206614.5|206761.4|206611.4|18
1635759340000|2021-11-01 09:35:40|206762|206612|206753.2|206603.2|206762.9|206612.9|206751.9|206601.9|28
1635759350000|2021-11-01 09:35:50|206753.5|206603.5|206752.9|206602.9|206755.1|206605.1|206752.3|206602.3|15
1635759360000|2021-11-01 09:36:00|206753.4|206603.4|206749.7|206599.7|206753.4|206603.4|206747.7|206597.7|13
1635759370000|2021-11-01 09:36:10|206750.1|206600.1|206751.5|206601.5|206759.1|206609.1|206749.6|206599.6|21
1635759380000|2021-11-01 09:36:20|206751.9|206601.9|206749.5|206599.5|206754.1|206604.1|206749.5|206599.5|22
1635759390000|2021-11-01 09:36:30|206749.7|206599.7|206749.8|206599.8|206749.8|206599.8|206744.8|206594.8|8
1635759400000|2021-11-01 09:36:40|206749.6|206599.6|206754.9|206604.9|206756.8|206606.8|206749.5|206599.5|23
1635759410000|2021-11-01 09:36:50|206754.4|206604.4|206752.6|206602.6|206759.8|206609.8|206752.6|206602.6|15
1635759420000|2021-11-01 09:37:00|206752.7|206602.7|206750.1|206600.1|206753.9|206603.9|206748.4|206598.4|15
1635759430000|2021-11-01 09:37:10|206750|206600|206751.3|206601.3|206755.4|206605.4|206749.7|206599.7|17
1635759440000|2021-11-01 09:37:20|206751.6|206601.6|206752.5|206602.5|206755.8|206605.8|206751.6|206601.6|10
1635759450000|2021-11-01 09:37:30|206751.3|206601.3|206751.7|206601.7|206753.2|206603.2|206751.3|206601.3|11
1635759460000|2021-11-01 09:37:40|206752.4|206602.4|206754.2|206604.2|206754.4|206604.4|206752.3|206602.3|19
1635759470000|2021-11-01 09:37:50|206754.3|206604.3|206751|206601|206756.3|206606.3|206751|206601|13
1635759480000|2021-11-01 09:38:00|206752.3|206602.3|206736.9|206586.9|206755.6|206605.6|206733.8|206583.8|19
1635759490000|2021-11-01 09:38:10|206737.9|206587.9|206727.7|206577.7|206740.4|206590.4|206726.3|206576.3|25
1635759500000|2021-11-01 09:38:20|206729.5|206579.5|206730.2|206580.2|206731.8|206581.8|206728.8|206578.8|19
1635759510000|2021-11-01 09:38:30|206730.7|206580.7|206712.1|206562.1|206730.7|206580.7|206712.1|206562.1|30
1635759520000|2021-11-01 09:38:40|206712.4|206562.4|206709.4|206559.4|206715.9|206565.9|206709.4|206559.4|22
1635759530000|2021-11-01 09:38:50|206710|206560|206712.4|206562.4|206716|206566|206708.6|206558.6|21
1635759540000|2021-11-01 09:39:00|206713.1|206563.1|206713.1|206563.1|206715.9|206565.9|206709.5|206559.5|25
1635759550000|2021-11-01 09:39:10|206712.6|206562.6|206731.3|206581.3|206732.7|206582.7|206710.8|206560.8|29
1635759560000|2021-11-01 09:39:20|206732.1|206582.1|206727.7|206577.7|206734.6|206584.6|206726.8|206576.8|25
1635759570000|2021-11-01 09:39:30|206727.4|206577.4|206727.3|206577.3|206728.6|206578.6|206726.1|206576.1|17
1635759580000|2021-11-01 09:39:40|206729.7|206579.7|206732.9|206582.9|206739.9|206589.9|206725.2|206575.2|31
1635759590000|2021-11-01 09:39:50|206728.3|206578.3|206753.2|206603.2|206757.9|206607.9|206728.3|206578.3|26
1635759600000|2021-11-01 09:40:00|206752.8|206602.8|206755.8|206605.8|206755.8|206605.8|206749.5|206599.5|19
1635759610000|2021-11-01 09:40:10|206756.4|206606.4|206752.9|206602.9|206756.5|206606.5|206751.4|206601.4|22
1635759620000|2021-11-01 09:40:20|206753.1|206603.1|206761.1|206611.1|206761.4|206611.4|206752.2|206602.2|22
1635759630000|2021-11-01 09:40:30|206759.5|206609.5|206756.1|206606.1|206762.6|206612.6|206754.9|206604.9|27
1635759640000|2021-11-01 09:40:40|206755.6|206605.6|206759.4|206609.4|206759.6|206609.6|206755|206605|25
1635759650000|2021-11-01 09:40:50|206759|206609|206765.2|206615.2|206771.5|206621.5|206758.1|206608.1|20
1635759660000|2021-11-01 09:41:00|206765.1|206615.1|206766.9|206616.9|206767.8|206617.8|206761.9|206611.9|27
1635759670000|2021-11-01 09:41:10|206767.5|206617.5|206763.8|206613.8|206768.8|206618.8|206763.8|206613.8|24
1635759680000|2021-11-01 09:41:20|206763.5|206613.5|206761.1|206611.1|206785.9|206635.9|206761.1|206611.1|30
1635759690000|2021-11-01 09:41:30|206761.8|206611.8|206767.8|206617.8|206784.2|206634.2|206755.7|206605.7|32
1635759700000|2021-11-01 09:41:40|206764.8|206614.8|206762.4|206612.4|206768.1|206618.1|206760.1|206610.1|30
1635759710000|2021-11-01 09:41:50|206763.5|206613.5|206763.9|206613.9|206765.6|206615.6|206761.6|206611.6|14
1635759720000|2021-11-01 09:42:00|206764.4|206614.4|206768.6|206618.6|206768.6|206618.6|206762.1|206612.1|19
1635759730000|2021-11-01 09:42:10|206769.5|206619.5|206767.1|206617.1|206769.5|206619.5|206764.3|206614.3|22
1635759740000|2021-11-01 09:42:20|206767.3|206617.3|206745.2|206595.2|206768.4|206618.4|206745.2|206595.2|27
1635759750000|2021-11-01 09:42:30|206740.6|206590.6|206731.7|206581.7|206744.1|206594.1|206731.7|206581.7|31
1635759760000|2021-11-01 09:42:40|206730.8|206580.8|206664.5|206514.5|206733.6|206583.6|206664.5|206514.5|31
1635759770000|2021-11-01 09:42:50|206665.4|206515.4|206666.1|206516.1|206666.8|206516.8|206664.2|206514.2|23
1635759780000|2021-11-01 09:43:00|206665.8|206515.8|206667.2|206517.2|206667.2|206517.2|206663.9|206513.9|19
1635759790000|2021-11-01 09:43:10|206667.6|206517.6|206676|206526|206677.5|206527.5|206664.2|206514.2|24
1635759800000|2021-11-01 09:43:20|206675.1|206525.1|206671.8|206521.8|206675.1|206525.1|206671.1|206521.1|21
1635759810000|2021-11-01 09:43:30|206672|206522|206714|206564|206719.1|206569.1|206670.5|206520.5|28
1635759820000|2021-11-01 09:43:40|206711.5|206561.5|206713.6|206563.6|206715.9|206565.9|206711.5|206561.5|27
1635759830000|2021-11-01 09:43:50|206713|206563|206717.1|206567.1|206719.6|206569.6|206712.2|206562.2|22
1635759840000|2021-11-01 09:44:00|206718.2|206568.2|206730.1|206580.1|206732.5|206582.5|206716.3|206566.3|22
1635759850000|2021-11-01 09:44:10|206730|206580|206735.8|206585.8|206737.2|206587.2|206729.5|206579.5|30
1635759860000|2021-11-01 09:44:20|206735.1|206585.1|206752.1|206602.1|206755.9|206605.9|206726.8|206576.8|30
1635759870000|2021-11-01 09:44:30|206756|206606|206750.6|206600.6|206756|206606|206747.8|206597.8|20
1635759880000|2021-11-01 09:44:40|206751|206601|206754.5|206604.5|206754.5|206604.5|206751|206601|16
1635759890000|2021-11-01 09:44:50|206754.2|206604.2|206750.2|206600.2|206755.1|206605.1|206749.8|206599.8|14
1635759900000|2021-11-01 09:45:00|206749.7|206599.7|206753.7|206603.7|206755.3|206605.3|206747.6|206597.6|24
1635759910000|2021-11-01 09:45:10|206753.6|206603.6|206751.4|206601.4|206755.2|206605.2|206751.1|206601.1|10
1635759920000|2021-11-01 09:45:20|206752.1|206602.1|206751.9|206601.9|206753.3|206603.3|206751.9|206601.9|13
1635759930000|2021-11-01 09:45:30|206751.1|206601.1|206756.1|206606.1|206759.2|206609.2|206751.1|206601.1|19
1635759940000|2021-11-01 09:45:40|206755.6|206605.6|206756.6|206606.6|206758.9|206608.9|206752.1|206602.1|22
1635759950000|2021-11-01 09:45:50|206757.2|206607.2|206757.3|206607.3|206758.8|206608.8|206752.6|206602.6|17
1635759960000|2021-11-01 09:46:00|206756.9|206606.9|206757.5|206607.5|206760|206610|206756.9|206606.9|12
1635759970000|2021-11-01 09:46:10|206758.4|206608.4|206756|206606|206758.9|206608.9|206755.8|206605.8|9
1635759980000|2021-11-01 09:46:20|206756.9|206606.9|206753.8|206603.8|206757.2|206607.2|206751.8|206601.8|23
1635759990000|2021-11-01 09:46:30|206753.4|206603.4|206765.7|206615.7|206766.1|206616.1|206753.4|206603.4|30
1635760000000|2021-11-01 09:46:40|206764.6|206614.6|206754.1|206604.1|206766.4|206616.4|206748|206598|27
1635760010000|2021-11-01 09:46:50|206754.7|206604.7|206753.4|206603.4|206754.8|206604.8|206751.9|206601.9|17
1635760020000|2021-11-01 09:47:00|206754.2|206604.2|206756.9|206606.9|206756.9|206606.9|206751.1|206601.1|21
1635760030000|2021-11-01 09:47:10|206757.7|206607.7|206757.4|206607.4|206758.4|206608.4|206756.1|206606.1|18
1635760040000|2021-11-01 09:47:20|206756.4|206606.4|206760.2|206610.2|206760.3|206610.3|206756.4|206606.4|20
1635760050000|2021-11-01 09:47:30|206759.7|206609.7|206757.3|206607.3|206759.7|206609.7|206755.7|206605.7|19
1635760060000|2021-11-01 09:47:40|206757.7|206607.7|206759.4|206609.4|206760.5|206610.5|206752.4|206602.4|21
1635760070000|2021-11-01 09:47:50|206759|206609|206756.8|206606.8|206759.1|206609.1|206754.7|206604.7|16
1635760080000|2021-11-01 09:48:00|206755.7|206605.7|206763.3|206613.3|206764|206614|206755.7|206605.7|22
1635760090000|2021-11-01 09:48:10|206763.4|206613.4|206759.9|206609.9|206763.4|206613.4|206758.1|206608.1|20
1635760100000|2021-11-01 09:48:20|206760.2|206610.2|206749|206599|206762|206612|206747.9|206597.9|26
1635760110000|2021-11-01 09:48:30|206750.7|206600.7|206755.3|206605.3|206755.3|206605.3|206741.6|206591.6|21
1635760120000|2021-11-01 09:48:40|206755.5|206605.5|206755.7|206605.7|206757.2|206607.2|206754.5|206604.5|11
1635760130000|2021-11-01 09:48:50|206750|206600|206754.9|206604.9|206754.9|206604.9|206749|206599|10
1635760140000|2021-11-01 09:49:00|206755|206605|206753.6|206603.6|206755|206605|206751.9|206601.9|10
1635760150000|2021-11-01 09:49:10|206752|206602|206749|206599|206753|206603|206747.3|206597.3|17
1635760160000|2021-11-01 09:49:20|206749.2|206599.2|206747.8|206597.8|206756.1|206606.1|206747.7|206597.7|20
1635760170000|2021-11-01 09:49:30|206748|206598|206751|206601|206753.4|206603.4|206738.5|206588.5|21
1635760180000|2021-11-01 09:49:40|206752.3|206602.3|206753.1|206603.1|206753.6|206603.6|206751.7|206601.7|25
1635760190000|2021-11-01 09:49:50|206753|206603|206748.3|206598.3|206756|206606|206748.3|206598.3|22
1635760200000|2021-11-01 09:50:00|206748.1|206598.1|206752.2|206602.2|206755.3|206605.3|206747.8|206597.8|23
1635760210000|2021-11-01 09:50:10|206753.3|206603.3|206750.8|206600.8|206756.9|206606.9|206750.8|206600.8|12
1635760220000|2021-11-01 09:50:20|206751.2|206601.2|206754.7|206604.7|206756.1|206606.1|206751.2|206601.2|21
1635760230000|2021-11-01 09:50:30|206754.3|206604.3|206758.2|206608.2|206758.2|206608.2|206753.3|206603.3|16
1635760240000|2021-11-01 09:50:40|206758.4|206608.4|206757.2|206607.2|206758.5|206608.5|206754.8|206604.8|24
1635760250000|2021-11-01 09:50:50|206757|206607|206814.9|206664.9|206819.4|206669.4|206751.5|206601.5|23
1635760260000|2021-11-01 09:51:00|206814.5|206664.5|206833.4|206683.4|206835.4|206685.4|206805|206655|30
1635760270000|2021-11-01 09:51:10|206833.9|206683.9|206817.3|206667.3|206833.9|206683.9|206814.7|206664.7|30
1635760280000|2021-11-01 09:51:20|206818.4|206668.4|206819.1|206669.1|206821.6|206671.6|206815.3|206665.3|19
1635760290000|2021-11-01 09:51:30|206819.2|206669.2|206819.8|206669.8|206821.3|206671.3|206818.4|206668.4|14
1635760300000|2021-11-01 09:51:40|206819.5|206669.5|206835.8|206685.8|206835.9|206685.9|206816.3|206666.3|18
1635760310000|2021-11-01 09:51:50|206836.7|206686.7|206778|206628|206836.7|206686.7|206775.1|206625.1|30
1635760320000|2021-11-01 09:52:00|206777.5|206627.5|206782.8|206632.8|206790.4|206640.4|206777.3|206627.3|27
1635760330000|2021-11-01 09:52:10|206783|206633|206788|206638|206789.6|206639.6|206779.5|206629.5|25
1635760340000|2021-11-01 09:52:20|206786.9|206636.9|206783.1|206633.1|206787.7|206637.7|206778.8|206628.8|15
1635760350000|2021-11-01 09:52:30|206783.5|206633.5|206785|206635|206788.1|206638.1|206781|206631|19
1635760360000|2021-11-01 09:52:40|206782.3|206632.3|206783.4|206633.4|206784.6|206634.6|206781.9|206631.9|14
1635760370000|2021-11-01 09:52:50|206784.1|206634.1|206746.8|206596.8|206784.1|206634.1|206746.8|206596.8|25
1635760380000|2021-11-01 09:53:00|206751.9|206601.9|206753.5|206603.5|206754.6|206604.6|206751.1|206601.1|20
1635760390000|2021-11-01 09:53:10|206754|206604|206756.9|206606.9|206757.6|206607.6|206752.9|206602.9|19
1635760400000|2021-11-01 09:53:20|206757|206607|206751.4|206601.4|206759.1|206609.1|206751.4|206601.4|11
1635760410000|2021-11-01 09:53:30|206755.2|206605.2|206755.6|206605.6|206757.5|206607.5|206752.7|206602.7|19
1635760420000|2021-11-01 09:53:40|206755.9|206605.9|206756.7|206606.7|206756.9|206606.9|206754.8|206604.8|23
1635760430000|2021-11-01 09:53:50|206756.5|206606.5|206756.5|206606.5|206758.7|206608.7|206755|206605|11
1635760440000|2021-11-01 09:54:00|206757.3|206607.3|206756.6|206606.6|206758.3|206608.3|206751.4|206601.4|14
1635760450000|2021-11-01 09:54:10|206756.3|206606.3|206752.7|206602.7|206757.1|206607.1|206752.7|206602.7|13
1635760460000|2021-11-01 09:54:20|206752.6|206602.6|206755.7|206605.7|206755.7|206605.7|206751.6|206601.6|11
1635760470000|2021-11-01 09:54:30|206751.2|206601.2|206756.6|206606.6|206756.9|206606.9|206751.2|206601.2|20
1635760480000|2021-11-01 09:54:40|206756.5|206606.5|206753.9|206603.9|206756.5|206606.5|206751.3|206601.3|19
1635760490000|2021-11-01 09:54:50|206751.7|206601.7|206753|206603|206755.5|206605.5|206751.7|206601.7|21
1635760500000|2021-11-01 09:55:00|206754.1|206604.1|206750.9|206600.9|206754.2|206604.2|206748.6|206598.6|31
1635760510000|2021-11-01 09:55:10|206752.2|206602.2|206769.6|206619.6|206771.6|206621.6|206750.3|206600.3|28
1635760520000|2021-11-01 09:55:20|206770.3|206620.3|206764.4|206614.4|206771.2|206621.2|206764.4|206614.4|27
1635760530000|2021-11-01 09:55:30|206764.6|206614.6|206755.9|206605.9|206765.8|206615.8|206755.9|206605.9|26
1635760540000|2021-11-01 09:55:40|206751.9|206601.9|206756.4|206606.4|206758.2|206608.2|206751.9|206601.9|18
1635760550000|2021-11-01 09:55:50|206755|206605|206758.6|206608.6|206758.6|206608.6|206755|206605|20
1635760560000|2021-11-01 09:56:00|206759.2|206609.2|206755.6|206605.6|206759.2|206609.2|206752.4|206602.4|12
1635760570000|2021-11-01 09:56:10|206757.8|206607.8|206755.4|206605.4|206757.8|206607.8|206754.9|206604.9|13
1635760580000|2021-11-01 09:56:20|206755.8|206605.8|206754.3|206604.3|206756|206606|206753.6|206603.6|20
1635760590000|2021-11-01 09:56:30|206755.3|206605.3|206749.7|206599.7|206756.1|206606.1|206749.2|206599.2|20
1635760600000|2021-11-01 09:56:40|206750.1|206600.1|206749.7|206599.7|206751.5|206601.5|206749.4|206599.4|14
1635760610000|2021-11-01 09:56:50|206750.3|206600.3|206749.9|206599.9|206751.6|206601.6|206749.3|206599.3|17
1635760620000|2021-11-01 09:57:00|206748.4|206598.4|206749.9|206599.9|206750.9|206600.9|206748.4|206598.4|25
1635760630000|2021-11-01 09:57:10|206750.3|206600.3|206750.8|206600.8|206752.1|206602.1|206749.3|206599.3|20
1635760640000|2021-11-01 09:57:20|206749.9|206599.9|206747.1|206597.1|206750.4|206600.4|206746|206596|22
1635760650000|2021-11-01 09:57:30|206746.8|206596.8|206722.5|206572.5|206749.4|206599.4|206719.7|206569.7|22
1635760660000|2021-11-01 09:57:40|206724.7|206574.7|206725.6|206575.6|206725.7|206575.7|206721.2|206571.2|18
1635760670000|2021-11-01 09:57:50|206725.9|206575.9|206724.7|206574.7|206728.9|206578.9|206724|206574|16
1635760680000|2021-11-01 09:58:00|206748|206598|206755.1|206605.1|206755.7|206605.7|206745.5|206595.5|30
1635760690000|2021-11-01 09:58:10|206754.1|206604.1|206752.3|206602.3|206754.9|206604.9|206750.5|206600.5|22
1635760700000|2021-11-01 09:58:20|206751.5|206601.5|206757.3|206607.3|206757.6|206607.6|206751.5|206601.5|20
1635760710000|2021-11-01 09:58:30|206757.2|206607.2|206753.9|206603.9|206758.3|206608.3|206753.4|206603.4|17
1635760720000|2021-11-01 09:58:40|206754.4|206604.4|206753.7|206603.7|206754.7|206604.7|206752.3|206602.3|23
1635760730000|2021-11-01 09:58:50|206753.6|206603.6|206747.4|206597.4|206759.5|206609.5|206747.4|206597.4|20
1635760740000|2021-11-01 09:59:00|206746.5|206596.5|206747.1|206597.1|206751.4|206601.4|206744.9|206594.9|25
1635760750000|2021-11-01 09:59:10|206747.5|206597.5|206748.2|206598.2|206748.5|206598.5|206746.2|206596.2|21
1635760760000|2021-11-01 09:59:20|206747.9|206597.9|206755.9|206605.9|206755.9|206605.9|206747.9|206597.9|19
1635760770000|2021-11-01 09:59:30|206756.5|206606.5|206750.8|206600.8|206756.5|206606.5|206750.8|206600.8|21
1635760780000|2021-11-01 09:59:40|206751.3|206601.3|206753.5|206603.5|206754.6|206604.6|206751.3|206601.3|14
1635760790000|2021-11-01 09:59:50|206753.8|206603.8|206796.1|206646.1|206805|206655|206753.8|206603.8|25
1635760800000|2021-11-01 10:00:00|206795.2|206645.2|206780.7|206630.7|206795.7|206645.7|206775.7|206625.7|28
1635760810000|2021-11-01 10:00:10|206780.4|206630.4|206781.9|206631.9|206782.3|206632.3|206778.7|206628.7|20
1635760820000|2021-11-01 10:00:20|206781.6|206631.6|206800.3|206650.3|206803.6|206653.6|206781.6|206631.6|18
1635760830000|2021-11-01 10:00:30|206802|206652|206807.1|206657.1|206811.6|206661.6|206789.2|206639.2|34
1635760840000|2021-11-01 10:00:40|206808.1|206658.1|206806.3|206656.3|206809.8|206659.8|206805.6|206655.6|19
1635760850000|2021-11-01 10:00:50|206807|206657|206765.5|206615.5|206808|206658|206764.7|206614.7|14
1635760860000|2021-11-01 10:01:00|206764.6|206614.6|206765.9|206615.9|206766|206616|206761.3|206611.3|21
1635760870000|2021-11-01 10:01:10|206765.7|206615.7|206761.2|206611.2|206766|206616|206761.2|206611.2|17
1635760880000|2021-11-01 10:01:20|206762.1|206612.1|206759.4|206609.4|206766.4|206616.4|206756.9|206606.9|20
1635760890000|2021-11-01 10:01:30|206763.3|206613.3|206759.7|206609.7|206763.3|206613.3|206759.3|206609.3|26
1635760900000|2021-11-01 10:01:40|206759.8|206609.8|206758|206608|206759.8|206609.8|206757.3|206607.3|25
1635760910000|2021-11-01 10:01:50|206758.9|206608.9|206760.6|206610.6|206762.8|206612.8|206757.5|206607.5|20
1635760920000|2021-11-01 10:02:00|206760.3|206610.3|206761|206611|206762.4|206612.4|206760.3|206610.3|15
1635760930000|2021-11-01 10:02:10|206760.8|206610.8|206756.5|206606.5|206766.5|206616.5|206754.9|206604.9|23
1635760940000|2021-11-01 10:02:20|206757.5|206607.5|206756.5|206606.5|206757.7|206607.7|206753.6|206603.6|18
1635760950000|2021-11-01 10:02:30|206757.2|206607.2|206763.2|206613.2|206765.3|206615.3|206756.5|206606.5|20
1635760960000|2021-11-01 10:02:40|206763.1|206613.1|206761.4|206611.4|206763.1|206613.1|206760.4|206610.4|16
1635760970000|2021-11-01 10:02:50|206760.1|206610.1|206758.6|206608.6|206760.1|206610.1|206756.2|206606.2|24
1635760980000|2021-11-01 10:03:00|206758.2|206608.2|206743|206593|206758.2|206608.2|206742.4|206592.4|27
1635760990000|2021-11-01 10:03:10|206742.6|206592.6|206746.7|206596.7|206747|206597|206742.6|206592.6|21
1635761000000|2021-11-01 10:03:20|206746.5|206596.5|206745.1|206595.1|206746.5|206596.5|206743.9|206593.9|17
1635761010000|2021-11-01 10:03:30|206745|206595|206718.9|206568.9|206745|206595|206714.5|206564.5|25
1635761020000|2021-11-01 10:03:40|206718.1|206568.1|206743.7|206593.7|206748.3|206598.3|206717.6|206567.6|28
1635761030000|2021-11-01 10:03:50|206744|206594|206720.2|206570.2|206744.8|206594.8|206716.9|206566.9|23
1635761040000|2021-11-01 10:04:00|206720.4|206570.4|206712.6|206562.6|206720.4|206570.4|206711.4|206561.4|32
1635761050000|2021-11-01 10:04:10|206711.1|206561.1|206659.3|206509.3|206711.1|206561.1|206652.8|206502.8|29
1635761060000|2021-11-01 10:04:20|206658|206508|206656.9|206506.9|206658.2|206508.2|206655.9|206505.9|10
1635761070000|2021-11-01 10:04:30|206655.5|206505.5|206645.2|206495.2|206656.5|206506.5|206645.2|206495.2|15
1635761080000|2021-11-01 10:04:40|206643.2|206493.2|206647.5|206497.5|206648.5|206498.5|206643.2|206493.2|21
1635761090000|2021-11-01 10:04:50|206647.2|206497.2|206635.7|206485.7|206648|206498|206633.9|206483.9|29
1635761100000|2021-11-01 10:05:00|206633.8|206483.8|206630.8|206480.8|206635|206485|206630.8|206480.8|24
1635761110000|2021-11-01 10:05:10|206631.1|206481.1|206635.1|206485.1|206635.1|206485.1|206631.1|206481.1|21
1635761120000|2021-11-01 10:05:20|206634.7|206484.7|206667.4|206517.4|206669.8|206519.8|206634.7|206484.7|31
1635761130000|2021-11-01 10:05:30|206666.8|206516.8|206668.7|206518.7|206672.6|206522.6|206666.8|206516.8|31
1635761140000|2021-11-01 10:05:40|206668.5|206518.5|206676.3|206526.3|206677.8|206527.8|206667.5|206517.5|25
1635761150000|2021-11-01 10:05:50|206675.7|206525.7|206674.2|206524.2|206676.1|206526.1|206670.7|206520.7|27
1635761160000|2021-11-01 10:06:00|206674|206524|206673.2|206523.2|206674.1|206524.1|206672.5|206522.5|15
1635761170000|2021-11-01 10:06:10|206673.5|206523.5|206673.6|206523.6|206675.2|206525.2|206672.3|206522.3|16
1635761180000|2021-11-01 10:06:20|206673.7|206523.7|206673|206523|206675.2|206525.2|206672.9|206522.9|15
1635761190000|2021-11-01 10:06:30|206673.5|206523.5|206687.7|206537.7|206690.7|206540.7|206673.5|206523.5|23
1635761200000|2021-11-01 10:06:40|206690.9|206540.9|206688.8|206538.8|206691.4|206541.4|206688|206538|27
1635761210000|2021-11-01 10:06:50|206689|206539|206698.9|206548.9|206702.1|206552.1|206686.6|206536.6|24
1635761220000|2021-11-01 10:07:00|206698.5|206548.5|206688.5|206538.5|206699.4|206549.4|206684.3|206534.3|32
1635761230000|2021-11-01 10:07:10|206688|206538|206689.2|206539.2|206689.5|206539.5|206687.9|206537.9|25
1635761240000|2021-11-01 10:07:20|206688.9|206538.9|206670.5|206520.5|206689.2|206539.2|206667.9|206517.9|28
1635761250000|2021-11-01 10:07:30|206670.3|206520.3|206669.3|206519.3|206671.6|206521.6|206668.6|206518.6|27
1635761260000|2021-11-01 10:07:40|206669.2|206519.2|206672.5|206522.5|206675.2|206525.2|206669|206519|23
1635761270000|2021-11-01 10:07:50|206672.8|206522.8|206670|206520|206674.1|206524.1|206668.9|206518.9|24
1635761280000|2021-11-01 10:08:00|206670.6|206520.6|206700.3|206550.3|206707.9|206557.9|206668.7|206518.7|25
1635761290000|2021-11-01 10:08:10|206700.4|206550.4|206701|206551|206702.2|206552.2|206699.2|206549.2|18
1635761300000|2021-11-01 10:08:20|206700.9|206550.9|206750.9|206600.9|206756.8|206606.8|206696|206546|29
1635761310000|2021-11-01 10:08:30|206751.4|206601.4|206749.8|206599.8|206755.7|206605.7|206749.8|206599.8|18
1635761320000|2021-11-01 10:08:40|206750.1|206600.1|206749.9|206599.9|206751.8|206601.8|206748.4|206598.4|17
1635761330000|2021-11-01 10:08:50|206750.2|206600.2|206747.5|206597.5|206750.4|206600.4|206747.4|206597.4|19
1635761340000|2021-11-01 10:09:00|206747.3|206597.3|206757|206607|206765.2|206615.2|206745.1|206595.1|22
1635761350000|2021-11-01 10:09:10|206756.7|206606.7|206762|206612|206762.5|206612.5|206756.7|206606.7|19
1635761360000|2021-11-01 10:09:20|206762.7|206612.7|206760.1|206610.1|206762.7|206612.7|206758.2|206608.2|22
1635761370000|2021-11-01 10:09:30|206760.3|206610.3|206757.9|206607.9|206761.7|206611.7|206757.9|206607.9|16
1635761380000|2021-11-01 10:09:40|206758.4|206608.4|206758.1|206608.1|206759.5|206609.5|206757.1|206607.1|25
1635761390000|2021-11-01 10:09:50|206758|206608|206757.1|206607.1|206758|206608|206755.3|206605.3|16
1635761400000|2021-11-01 10:10:00|206757.3|206607.3|206756|206606|206758.7|206608.7|206755.2|206605.2|17
1635761410000|2021-11-01 10:10:10|206755.4|206605.4|206752.4|206602.4|206756.4|206606.4|206750.3|206600.3|21
1635761420000|2021-11-01 10:10:20|206752.5|206602.5|206751.2|206601.2|206754|206604|206749|206599|29
1635761430000|2021-11-01 10:10:30|206751.6|206601.6|206748.6|206598.6|206751.7|206601.7|206748.6|206598.6|17
1635761440000|2021-11-01 10:10:40|206748.9|206598.9|206751.7|206601.7|206751.9|206601.9|206748.2|206598.2|13
1635761450000|2021-11-01 10:10:50|206750|206600|206749.1|206599.1|206750.2|206600.2|206747.3|206597.3|20
1635761460000|2021-11-01 10:11:00|206749|206599|206750.3|206600.3|206750.5|206600.5|206748|206598|23
1635761470000|2021-11-01 10:11:10|206750.4|206600.4|206752.4|206602.4|206753.7|206603.7|206750|206600|26
1635761480000|2021-11-01 10:11:20|206751.5|206601.5|206759|206609|206761.5|206611.5|206750.7|206600.7|29
1635761490000|2021-11-01 10:11:30|206758.7|206608.7|206756.1|206606.1|206765.6|206615.6|206754.3|206604.3|33
1635761500000|2021-11-01 10:11:40|206755.3|206605.3|206758.4|206608.4|206760.2|206610.2|206754.7|206604.7|35
1635761510000|2021-11-01 10:11:50|206759.4|206609.4|206756.2|206606.2|206759.9|206609.9|206756.2|206606.2|22
1635761520000|2021-11-01 10:12:00|206756|206606|206753.5|206603.5|206756.7|206606.7|206753.2|206603.2|24
1635761530000|2021-11-01 10:12:10|206753.6|206603.6|206752.5|206602.5|206753.6|206603.6|206749.4|206599.4|26
1635761540000|2021-11-01 10:12:20|206752.6|206602.6|206752|206602|206752.7|206602.7|206751.2|206601.2|17
1635761550000|2021-11-01 10:12:30|206750.9|206600.9|206750.8|206600.8|206752.4|206602.4|206748|206598|18
1635761560000|2021-11-01 10:12:40|206755.3|206605.3|206753.2|206603.2|206756.4|206606.4|206752|206602|21
1635761570000|2021-11-01 10:12:50|206753.4|206603.4|206839|206689|206839|206689|206753.4|206603.4|23
1635761580000|2021-11-01 10:13:00|206838.8|206688.8|206838.3|206688.3|206843|206693|206833|206683|23
1635761590000|2021-11-01 10:13:10|206839.3|206689.3|206838.8|206688.8|206839.6|206689.6|206838.6|206688.6|15
1635761600000|2021-11-01 10:13:20|206839|206689|206839.7|206689.7|206840.1|206690.1|206838.4|206688.4|14
1635761610000|2021-11-01 10:13:30|206839.8|206689.8|206838.4|206688.4|206840.6|206690.6|206837.6|206687.6|22
1635761620000|2021-11-01 10:13:40|206839|206689|206835.1|206685.1|206840.2|206690.2|206835.1|206685.1|18
1635761630000|2021-11-01 10:13:50|206835.9|206685.9|206836|206686|206837.6|206687.6|206835.5|206685.5|21
1635761640000|2021-11-01 10:14:00|206836.3|206686.3|206838.2|206688.2|206839.4|206689.4|206835.1|206685.1|23
1635761650000|2021-11-01 10:14:10|206838.3|206688.3|206838.4|206688.4|206840.4|206690.4|206837.1|206687.1|23
1635761660000|2021-11-01 10:14:20|206839|206689|206839|206689|206840|206690|206837.2|206687.2|17
1635761670000|2021-11-01 10:14:30|206838.8|206688.8|206841.9|206691.9|206843.9|206693.9|206838.8|206688.8|24
1635761680000|2021-11-01 10:14:40|206842.1|206692.1|206841.8|206691.8|206844.3|206694.3|206841.2|206691.2|22
1635761690000|2021-11-01 10:14:50|206841.7|206691.7|206843.8|206693.8|206844.3|206694.3|206841.5|206691.5|20
1635761700000|2021-11-01 10:15:00|206842.8|206692.8|206842.2|206692.2|206845.9|206695.9|206840.1|206690.1|26
1635761710000|2021-11-01 10:15:10|206843.1|206693.1|206845.7|206695.7|206846.1|206696.1|206842.8|206692.8|21
1635761720000|2021-11-01 10:15:20|206844.9|206694.9|206844.9|206694.9|206847.4|206697.4|206844.4|206694.4|25
1635761730000|2021-11-01 10:15:30|206845.4|206695.4|206844.8|206694.8|206846.1|206696.1|206844.8|206694.8|20
1635761740000|2021-11-01 10:15:40|206844.4|206694.4|206841.4|206691.4|206844.4|206694.4|206841.3|206691.3|19
1635761750000|2021-11-01 10:15:50|206841.2|206691.2|206843.9|206693.9|206844.7|206694.7|206841|206691|18
1635761760000|2021-11-01 10:16:00|206844|206694|206843.2|206693.2|206845.2|206695.2|206842.9|206692.9|23
1635761770000|2021-11-01 10:16:10|206843.4|206693.4|206845.3|206695.3|206846.1|206696.1|206843.4|206693.4|15
1635761780000|2021-11-01 10:16:20|206844.4|206694.4|206852.1|206702.1|206852.1|206702.1|206844.3|206694.3|22
1635761790000|2021-11-01 10:16:30|206851.7|206701.7|206849|206699|206852.1|206702.1|206847.5|206697.5|22
1635761800000|2021-11-01 10:16:40|206849.2|206699.2|206851.5|206701.5|206852.8|206702.8|206849.1|206699.1|16
1635761810000|2021-11-01 10:16:50|206850.7|206700.7|206850.5|206700.5|206850.8|206700.8|206849.2|206699.2|18
1635761820000|2021-11-01 10:17:00|206850.1|206700.1|206847.4|206697.4|206850.3|206700.3|206847.4|206697.4|15
1635761830000|2021-11-01 10:17:10|206847.2|206697.2|206849.1|206699.1|206849.4|206699.4|206846.6|206696.6|12
1635761840000|2021-11-01 10:17:20|206848.8|206698.8|206851.1|206701.1|206851.1|206701.1|206848.4|206698.4|17
1635761850000|2021-11-01 10:17:30|206850.1|206700.1|206850.6|206700.6|206851.8|206701.8|206850|206700|16
1635761860000|2021-11-01 10:17:40|206851.9|206701.9|206849.1|206699.1|206851.9|206701.9|206848.8|206698.8|23
1635761870000|2021-11-01 10:17:50|206848.7|206698.7|206849.8|206699.8|206850.3|206700.3|206847.6|206697.6|14
1635761880000|2021-11-01 10:18:00|206849.7|206699.7|206849.8|206699.8|206850.9|206700.9|206849.5|206699.5|21
1635761890000|2021-11-01 10:18:10|206850.5|206700.5|206850.6|206700.6|206851.2|206701.2|206850.5|206700.5|12
1635761900000|2021-11-01 10:18:20|206850.4|206700.4|206851.8|206701.8|206851.9|206701.9|206849.4|206699.4|21
1635761910000|2021-11-01 10:18:30|206851.3|206701.3|206847.4|206697.4|206851.6|206701.6|206845.7|206695.7|19
1635761920000|2021-11-01 10:18:40|206848.2|206698.2|206848.1|206698.1|206848.7|206698.7|206846.8|206696.8|13
1635761930000|2021-11-01 10:18:50|206848.8|206698.8|206850|206700|206850.2|206700.2|206848.4|206698.4|14
1635761940000|2021-11-01 10:19:00|206849.2|206699.2|206849.3|206699.3|206851|206701|206848.9|206698.9|19
1635761950000|2021-11-01 10:19:10|206849.4|206699.4|206848.6|206698.6|206849.6|206699.6|206848.3|206698.3|10
1635761960000|2021-11-01 10:19:20|206849.6|206699.6|206849.1|206699.1|206851|206701|206848.5|206698.5|18
1635761970000|2021-11-01 10:19:30|206849|206699|206850|206700|206850.3|206700.3|206849|206699|7
1635761980000|2021-11-01 10:19:40|206849.3|206699.3|206847.3|206697.3|206849.4|206699.4|206846.5|206696.5|19
1635761990000|2021-11-01 10:19:50|206847|206697|206846.1|206696.1|206847.8|206697.8|206845.6|206695.6|20
1635762000000|2021-11-01 10:20:00|206846.3|206696.3|206836.3|206686.3|206847.2|206697.2|206832.6|206682.6|28
1635762010000|2021-11-01 10:20:10|206838.2|206688.2|206834.5|206684.5|206839.7|206689.7|206834.5|206684.5|21
1635762020000|2021-11-01 10:20:20|206834.2|206684.2|206837.6|206687.6|206839|206689|206833.6|206683.6|19
1635762030000|2021-11-01 10:20:30|206837.9|206687.9|206837.1|206687.1|206838.2|206688.2|206834.4|206684.4|26
1635762040000|2021-11-01 10:20:40|206836.8|206686.8|206802.1|206652.1|206836.8|206686.8|206801.6|206651.6|28
1635762050000|2021-11-01 10:20:50|206801.7|206651.7|206801.6|206651.6|206803.2|206653.2|206801.1|206651.1|23
1635762060000|2021-11-01 10:21:00|206801.9|206651.9|206801.3|206651.3|206802.8|206652.8|206799.8|206649.8|17
1635762070000|2021-11-01 10:21:10|206800.6|206650.6|206800.5|206650.5|206802.9|206652.9|206800.3|206650.3|17
1635762080000|2021-11-01 10:21:20|206800.4|206650.4|206806.3|206656.3|206806.3|206656.3|206798.5|206648.5|18
1635762090000|2021-11-01 10:21:30|206800.7|206650.7|206785|206635|206800.7|206650.7|206783.8|206633.8|21
1635762100000|2021-11-01 10:21:40|206785.1|206635.1|206788.3|206638.3|206789.7|206639.7|206784|206634|23
1635762110000|2021-11-01 10:21:50|206788.6|206638.6|206787.3|206637.3|206791.6|206641.6|206787|206637|27
1635762120000|2021-11-01 10:22:00|206786.8|206636.8|206766|206616|206787.3|206637.3|206762.3|206612.3|29
1635762130000|2021-11-01 10:22:10|206767|206617|206796.5|206646.5|206796.5|206646.5|206764.8|206614.8|24
1635762140000|2021-11-01 10:22:20|206793.4|206643.4|206788.2|206638.2|206795|206645|206784.2|206634.2|33
1635762150000|2021-11-01 10:22:30|206787.8|206637.8|206789.4|206639.4|206790.6|206640.6|206787.7|206637.7|19
1635762160000|2021-11-01 10:22:40|206789.6|206639.6|206786.6|206636.6|206790.8|206640.8|206784.3|206634.3|19
1635762170000|2021-11-01 10:22:50|206786.5|206636.5|206759.3|206609.3|206787.1|206637.1|206757.6|206607.6|27
1635762180000|2021-11-01 10:23:00|206759.8|206609.8|206759.3|206609.3|206761.4|206611.4|206745.6|206595.6|35
1635762190000|2021-11-01 10:23:10|206758.9|206608.9|206757.5|206607.5|206759.4|206609.4|206749|206599|27
1635762200000|2021-11-01 10:23:20|206758.8|206608.8|206755.6|206605.6|206760.2|206610.2|206746.8|206596.8|24
1635762210000|2021-11-01 10:23:30|206755.8|206605.8|206746.6|206596.6|206755.8|206605.8|206740.7|206590.7|31
1635762220000|2021-11-01 10:23:40|206748|206598|206746.8|206596.8|206752.2|206602.2|206746.5|206596.5|16
1635762230000|2021-11-01 10:23:50|206746.3|206596.3|206754.2|206604.2|206754.2|206604.2|206746.3|206596.3|17
1635762240000|2021-11-01 10:24:00|206754.4|206604.4|206757.5|206607.5|206759.4|206609.4|206754.2|206604.2|22
1635762250000|2021-11-01 10:24:10|206756|206606|206756.6|206606.6|206757.1|206607.1|206755.1|206605.1|15
1635762260000|2021-11-01 10:24:20|206756.2|206606.2|206747.6|206597.6|206759.9|206609.9|206747.6|206597.6|23
1635762270000|2021-11-01 10:24:30|206757.6|206607.6|206755.2|206605.2|206760.1|206610.1|206753.8|206603.8|29
1635762280000|2021-11-01 10:24:40|206757|206607|206756.4|206606.4|206757.6|206607.6|206754.7|206604.7|17
1635762290000|2021-11-01 10:24:50|206756.8|206606.8|206757.8|206607.8|206759|206609|206756.8|206606.8|15
1635762300000|2021-11-01 10:25:00|206757.3|206607.3|206756.8|206606.8|206761.9|206611.9|206756.8|206606.8|20
1635762310000|2021-11-01 10:25:10|206756.7|206606.7|206756.6|206606.6|206760|206610|206755|206605|18
1635762320000|2021-11-01 10:25:20|206756.4|206606.4|206756.7|206606.7|206759.9|206609.9|206752.6|206602.6|26
1635762330000|2021-11-01 10:25:30|206755.7|206605.7|206754.5|206604.5|206756.3|206606.3|206753.6|206603.6|10
1635762340000|2021-11-01 10:25:40|206754.4|206604.4|206758.2|206608.2|206758.2|206608.2|206754.4|206604.4|23
1635762350000|2021-11-01 10:25:50|206758.3|206608.3|206758.1|206608.1|206760.4|206610.4|206757|206607|22
1635762360000|2021-11-01 10:26:00|206757.7|206607.7|206800.7|206650.7|206800.7|206650.7|206755.5|206605.5|28
1635762370000|2021-11-01 10:26:10|206801.7|206651.7|206813.8|206663.8|206821|206671|206800.4|206650.4|26
1635762380000|2021-11-01 10:26:20|206814.7|206664.7|206836.6|206686.6|206836.7|206686.7|206812|206662|25
1635762390000|2021-11-01 10:26:30|206836.7|206686.7|206835.8|206685.8|206837.1|206687.1|206835.6|206685.6|23
1635762400000|2021-11-01 10:26:40|206835.4|206685.4|206838.5|206688.5|206839.5|206689.5|206835.4|206685.4|21
1635762410000|2021-11-01 10:26:50|206838.9|206688.9|206841|206691|206841|206691|206838.6|206688.6|16
1635762420000|2021-11-01 10:27:00|206839.7|206689.7|206841.5|206691.5|206845.2|206695.2|206839.7|206689.7|21
1635762430000|2021-11-01 10:27:10|206841.8|206691.8|206843|206693|206844.7|206694.7|206841.2|206691.2|27
1635762440000|2021-11-01 10:27:20|206843.6|206693.6|206845.1|206695.1|206845.1|206695.1|206842.8|206692.8|18
1635762450000|2021-11-01 10:27:30|206844.6|206694.6|206841.6|206691.6|206844.6|206694.6|206840.9|206690.9|15
1635762460000|2021-11-01 10:27:40|206841.8|206691.8|206845.4|206695.4|206849.2|206699.2|206840.9|206690.9|27
1635762470000|2021-11-01 10:27:50|206845.3|206695.3|206842.8|206692.8|206846.8|206696.8|206841.7|206691.7|24
1635762480000|2021-11-01 10:28:00|206845.7|206695.7|206844.1|206694.1|206845.7|206695.7|206841.6|206691.6|25
1635762490000|2021-11-01 10:28:10|206844.2|206694.2|206840|206690|206845.5|206695.5|206839.9|206689.9|32
1635762500000|2021-11-01 10:28:20|206839.9|206689.9|206840.2|206690.2|206843.8|206693.8|206835.9|206685.9|30
1635762510000|2021-11-01 10:28:30|206840.8|206690.8|206844|206694|206845.3|206695.3|206837.3|206687.3|28
1635762520000|2021-11-01 10:28:40|206844.2|206694.2|206844.5|206694.5|206845.3|206695.3|206841.4|206691.4|26
1635762530000|2021-11-01 10:28:50|206844.4|206694.4|206848.5|206698.5|206848.5|206698.5|206844.4|206694.4|24
1635762540000|2021-11-01 10:29:00|206848.2|206698.2|206848.4|206698.4|206848.4|206698.4|206847|206697|16
1635762550000|2021-11-01 10:29:10|206848.7|206698.7|206844.1|206694.1|206848.7|206698.7|206841.8|206691.8|31
1635762560000|2021-11-01 10:29:20|206844.2|206694.2|206845|206695|206845.8|206695.8|206843.3|206693.3|26
1635762570000|2021-11-01 10:29:30|206845.6|206695.6|206846.7|206696.7|206847.8|206697.8|206845.6|206695.6|16
1635762580000|2021-11-01 10:29:40|206846.5|206696.5|206847.3|206697.3|206848.1|206698.1|206845.2|206695.2|28
1635762590000|2021-11-01 10:29:50|206846.4|206696.4|206847.2|206697.2|206848|206698|206844.6|206694.6|30
1635762600000|2021-11-01 10:30:00|206847.1|206697.1|206838.6|206688.6|206848.9|206698.9|206835.1|206685.1|27
1635762610000|2021-11-01 10:30:10|206838|206688|206848.5|206698.5|206849.1|206699.1|206837.8|206687.8|33
1635762620000|2021-11-01 10:30:20|206847.5|206697.5|206846.5|206696.5|206848.2|206698.2|206844.6|206694.6|22
1635762630000|2021-11-01 10:30:30|206847.4|206697.4|206847.6|206697.6|206847.9|206697.9|206845.8|206695.8|25
1635762640000|2021-11-01 10:30:40|206847.5|206697.5|206847.4|206697.4|206847.8|206697.8|206845.8|206695.8|19
1635762650000|2021-11-01 10:30:50|206847.2|206697.2|206847.4|206697.4|206848.9|206698.9|206846.4|206696.4|19
1635762660000|2021-11-01 10:31:00|206847.8|206697.8|206841.5|206691.5|206849.4|206699.4|206841.4|206691.4|22
1635762670000|2021-11-01 10:31:10|206841.4|206691.4|206839.4|206689.4|206841.9|206691.9|206836.5|206686.5|28
1635762680000|2021-11-01 10:31:20|206845.3|206695.3|206840.1|206690.1|206846.2|206696.2|206838.7|206688.7|28
1635762690000|2021-11-01 10:31:30|206840.2|206690.2|206839.2|206689.2|206844.5|206694.5|206838.2|206688.2|28
1635762700000|2021-11-01 10:31:40|206842.7|206692.7|206843.4|206693.4|206843.6|206693.6|206841.1|206691.1|33
1635762710000|2021-11-01 10:31:50|206843.2|206693.2|206841.2|206691.2|206843.7|206693.7|206839.8|206689.8|26
1635762720000|2021-11-01 10:32:00|206840.9|206690.9|206836.3|206686.3|206841.1|206691.1|206836.3|206686.3|12
1635762730000|2021-11-01 10:32:10|206836.5|206686.5|206836.9|206686.9|206838|206688|206834.7|206684.7|20
1635762740000|2021-11-01 10:32:20|206836.8|206686.8|206839.4|206689.4|206844.2|206694.2|206836.3|206686.3|26
1635762750000|2021-11-01 10:32:30|206837.7|206687.7|206839|206689|206839.4|206689.4|206835.3|206685.3|24
1635762760000|2021-11-01 10:32:40|206837.6|206687.6|206841.3|206691.3|206841.3|206691.3|206837.6|206687.6|22
1635762770000|2021-11-01 10:32:50|206841.2|206691.2|206836.9|206686.9|206841.2|206691.2|206836.1|206686.1|21
1635762780000|2021-11-01 10:33:00|206838.3|206688.3|206837.2|206687.2|206840.4|206690.4|206834.9|206684.9|25
1635762790000|2021-11-01 10:33:10|206837.4|206687.4|206837.6|206687.6|206847.3|206697.3|206836|206686|28
1635762800000|2021-11-01 10:33:20|206837.8|206687.8|206840.1|206690.1|206840.7|206690.7|206837.6|206687.6|23
1635762810000|2021-11-01 10:33:30|206840|206690|206843.3|206693.3|206845.3|206695.3|206839.8|206689.8|26
1635762820000|2021-11-01 10:33:40|206843.5|206693.5|206839.5|206689.5|206846.9|206696.9|206839.3|206689.3|31
1635762830000|2021-11-01 10:33:50|206839.2|206689.2|206838.5|206688.5|206844.2|206694.2|206837.1|206687.1|26
1635762840000|2021-11-01 10:34:00|206838|206688|206837.9|206687.9|206839.5|206689.5|206835.1|206685.1|29
1635762850000|2021-11-01 10:34:10|206838.2|206688.2|206842.1|206692.1|206842.1|206692.1|206834.8|206684.8|30
1635762860000|2021-11-01 10:34:20|206842.4|206692.4|206839.1|206689.1|206843.1|206693.1|206829.4|206679.4|30
1635762870000|2021-11-01 10:34:30|206839.3|206689.3|206842.8|206692.8|206844.2|206694.2|206839|206689|26
1635762880000|2021-11-01 10:34:40|206843.2|206693.2|206835.8|206685.8|206843.2|206693.2|206835.5|206685.5|24
1635762890000|2021-11-01 10:34:50|206835.5|206685.5|206879|206729|206881.8|206731.8|206835.5|206685.5|36
1635762900000|2021-11-01 10:35:00|206918.9|206768.9|206918.5|206768.5|206923.8|206773.8|206918.1|206768.1|28
1635762910000|2021-11-01 10:35:10|206918.6|206768.6|206921.2|206771.2|206922.2|206772.2|206918.6|206768.6|22
1635762920000|2021-11-01 10:35:20|206920.5|206770.5|206918.6|206768.6|206922.4|206772.4|206918.6|206768.6|16
1635762930000|2021-11-01 10:35:30|206917.5|206767.5|206917.7|206767.7|206918.8|206768.8|206917.2|206767.2|15
1635762940000|2021-11-01 10:35:40|206918|206768|206920.6|206770.6|206921.9|206771.9|206917.9|206767.9|17
1635762950000|2021-11-01 10:35:50|206920.4|206770.4|206921|206771|206923.4|206773.4|206919.5|206769.5|14
1635762960000|2021-11-01 10:36:00|206920|206770|206919.8|206769.8|206922.2|206772.2|206919.5|206769.5|21
1635762970000|2021-11-01 10:36:10|206919.5|206769.5|206920.6|206770.6|206921|206771|206918.8|206768.8|14
1635762980000|2021-11-01 10:36:20|206920.5|206770.5|206919.6|206769.6|206920.5|206770.5|206918.9|206768.9|17
1635762990000|2021-11-01 10:36:30|206918.8|206768.8|206920.3|206770.3|206921.6|206771.6|206917.9|206767.9|7
1635763000000|2021-11-01 10:36:40|206920.4|206770.4|206928|206778|206928|206778|206918.2|206768.2|21
1635763010000|2021-11-01 10:36:50|206925.7|206775.7|206932.4|206782.4|206935.2|206785.2|206925.7|206775.7|28
1635763020000|2021-11-01 10:37:00|206932.1|206782.1|206929.8|206779.8|206932.1|206782.1|206929.2|206779.2|21
1635763030000|2021-11-01 10:37:10|206930.7|206780.7|206930.9|206780.9|206932|206782|206929.3|206779.3|30
1635763040000|2021-11-01 10:37:20|206928.6|206778.6|206929.2|206779.2|206930.8|206780.8|206927|206777|25
1635763050000|2021-11-01 10:37:30|206929.5|206779.5|206926.6|206776.6|206930.2|206780.2|206923.9|206773.9|29
1635763060000|2021-11-01 10:37:40|206927|206777|206929.8|206779.8|206930.2|206780.2|206926.4|206776.4|27
1635763070000|2021-11-01 10:37:50|206930.3|206780.3|206962|206812|206989.3|206839.3|206929.1|206779.1|35
1635763080000|2021-11-01 10:38:00|206961.9|206811.9|206957.4|206807.4|206963.9|206813.9|206957.1|206807.1|34
1635763090000|2021-11-01 10:38:10|206957.6|206807.6|206960.5|206810.5|206960.5|206810.5|206956|206806|26
1635763100000|2021-11-01 10:38:20|206960.7|206810.7|206960.1|206810.1|206961.6|206811.6|206959.1|206809.1|19
1635763110000|2021-11-01 10:38:30|206960.3|206810.3|206961.8|206811.8|206969|206819|206959.5|206809.5|21
1635763120000|2021-11-01 10:38:40|206961.7|206811.7|206963.9|206813.9|206965.3|206815.3|206961.7|206811.7|18
1635763130000|2021-11-01 10:38:50|206964.2|206814.2|206962.1|206812.1|206964.2|206814.2|206961.2|206811.2|20
1635763140000|2021-11-01 10:39:00|206961.8|206811.8|206966.1|206816.1|206968.3|206818.3|206961|206811|21
1635763150000|2021-11-01 10:39:10|206965|206815|206963.6|206813.6|206967|206817|206963.4|206813.4|20
1635763160000|2021-11-01 10:39:20|206964.9|206814.9|206965.7|206815.7|206966.6|206816.6|206961.5|206811.5|19
1635763170000|2021-11-01 10:39:30|206963.8|206813.8|206971|206821|206972.5|206822.5|206963.1|206813.1|26
1635763180000|2021-11-01 10:39:40|206971.3|206821.3|206964.8|206814.8|206973.2|206823.2|206962.5|206812.5|25
1635763190000|2021-11-01 10:39:50|206964|206814|206965|206815|206965.8|206815.8|206963.8|206813.8|19
1635763200000|2021-11-01 10:40:00|206966.1|206816.1|206962|206812|206966.1|206816.1|206961.7|206811.7|21
1635763210000|2021-11-01 10:40:10|206962.3|206812.3|206963.9|206813.9|206968.5|206818.5|206961.1|206811.1|21
1635763220000|2021-11-01 10:40:20|206964.2|206814.2|206964.7|206814.7|206965.8|206815.8|206963.2|206813.2|17
1635763230000|2021-11-01 10:40:30|206964.5|206814.5|206959|206809|206964.8|206814.8|206955.9|206805.9|21
1635763240000|2021-11-01 10:40:40|206958.6|206808.6|206960.4|206810.4|206960.4|206810.4|206958.2|206808.2|16
1635763250000|2021-11-01 10:40:50|206959.7|206809.7|206959.2|206809.2|206960.5|206810.5|206958|206808|24
1635763260000|2021-11-01 10:41:00|206959.1|206809.1|206963.8|206813.8|206967|206817|206958.2|206808.2|21
1635763270000|2021-11-01 10:41:10|206963|206813|206959.1|206809.1|206965.5|206815.5|206957.5|206807.5|24
1635763280000|2021-11-01 10:41:20|206958.5|206808.5|206960.3|206810.3|206960.4|206810.4|206958.5|206808.5|20
1635763290000|2021-11-01 10:41:30|206959.5|206809.5|206946.2|206796.2|206960.8|206810.8|206944.3|206794.3|32
1635763300000|2021-11-01 10:41:40|206953.9|206803.9|206939|206789|206956.5|206806.5|206936.3|206786.3|29
1635763310000|2021-11-01 10:41:50|206938.2|206788.2|206936.4|206786.4|206938.2|206788.2|206936.4|206786.4|10
1635763320000|2021-11-01 10:42:00|206936.9|206786.9|206937.3|206787.3|206937.8|206787.8|206936.1|206786.1|18
1635763330000|2021-11-01 10:42:10|206937.5|206787.5|206936.1|206786.1|206937.8|206787.8|206935.8|206785.8|13
1635763340000|2021-11-01 10:42:20|206935.7|206785.7|206935.2|206785.2|206936.9|206786.9|206933.9|206783.9|24
1635763350000|2021-11-01 10:42:30|206935.6|206785.6|206935.1|206785.1|206937.6|206787.6|206934.1|206784.1|18
1635763360000|2021-11-01 10:42:40|206933.8|206783.8|206932.8|206782.8|206935|206785|206932.7|206782.7|17
1635763370000|2021-11-01 10:42:50|206931.7|206781.7|206929.2|206779.2|206934.7|206784.7|206928|206778|20
1635763380000|2021-11-01 10:43:00|206928.7|206778.7|206928.2|206778.2|206931.9|206781.9|206928|206778|15
1635763390000|2021-11-01 10:43:10|206928.4|206778.4|206928.7|206778.7|206932.2|206782.2|206928.4|206778.4|16
1635763400000|2021-11-01 10:43:20|206930.5|206780.5|206937.8|206787.8|206937.8|206787.8|206907|206757|30
1635763410000|2021-11-01 10:43:30|206936.9|206786.9|206936.5|206786.5|206937.6|206787.6|206935.4|206785.4|17
1635763420000|2021-11-01 10:43:40|206935.9|206785.9|206936|206786|206938.2|206788.2|206935.2|206785.2|15
1635763430000|2021-11-01 10:43:50|206934.1|206784.1|206928|206778|206935.8|206785.8|206922.2|206772.2|22
1635763440000|2021-11-01 10:44:00|206927.8|206777.8|206927.8|206777.8|206928.5|206778.5|206926.3|206776.3|22
1635763450000|2021-11-01 10:44:10|206924|206774|206921|206771|206924|206774|206919.7|206769.7|22
1635763460000|2021-11-01 10:44:20|206922.4|206772.4|206919.3|206769.3|206922.5|206772.5|206915.3|206765.3|22
1635763470000|2021-11-01 10:44:30|206919.1|206769.1|206917.2|206767.2|206920.7|206770.7|206916.8|206766.8|27
1635763480000|2021-11-01 10:44:40|206916.6|206766.6|206921.7|206771.7|206922.5|206772.5|206915.5|206765.5|23
1635763490000|2021-11-01 10:44:50|206921.5|206771.5|206930.6|206780.6|206937|206787|206918.1|206768.1|27
1635763500000|2021-11-01 10:45:00|206928.7|206778.7|206933.2|206783.2|206935.9|206785.9|206928.7|206778.7|25
1635763510000|2021-11-01 10:45:10|206934.3|206784.3|206932.5|206782.5|206935.4|206785.4|206932.3|206782.3|18
1635763520000|2021-11-01 10:45:20|206932.9|206782.9|206949.7|206799.7|206951|206801|206931.8|206781.8|14
1635763530000|2021-11-01 10:45:30|206949.8|206799.8|206943.8|206793.8|206952|206802|206940.4|206790.4|31
1635763540000|2021-11-01 10:45:40|206941.1|206791.1|206939.2|206789.2|206941.6|206791.6|206938.1|206788.1|20
1635763550000|2021-11-01 10:45:50|206939.5|206789.5|206941.1|206791.1|206941.6|206791.6|206935.7|206785.7|22
1635763560000|2021-11-01 10:46:00|206941.8|206791.8|206935|206785|206942.3|206792.3|206928.1|206778.1|25
1635763570000|2021-11-01 10:46:10|206933.4|206783.4|206934.9|206784.9|206935.6|206785.6|206932.6|206782.6|11
1635763580000|2021-11-01 10:46:20|206935.1|206785.1|206945.1|206795.1|206945.1|206795.1|206933.1|206783.1|24
1635763590000|2021-11-01 10:46:30|206945.5|206795.5|206945.4|206795.4|206948.7|206798.7|206940|206790|24
1635763600000|2021-11-01 10:46:40|206946|206796|206945|206795|206948|206798|206943.8|206793.8|17
1635763610000|2021-11-01 10:46:50|206946.9|206796.9|206932.1|206782.1|206947.5|206797.5|206931.8|206781.8|26
1635763620000|2021-11-01 10:47:00|206932.4|206782.4|206933.9|206783.9|206935.5|206785.5|206932|206782|25
1635763630000|2021-11-01 10:47:10|206933.1|206783.1|206932.8|206782.8|206934.4|206784.4|206932.7|206782.7|17
1635763640000|2021-11-01 10:47:20|206932.9|206782.9|206948.3|206798.3|206949.3|206799.3|206930.5|206780.5|15
1635763650000|2021-11-01 10:47:30|206949.1|206799.1|206936.6|206786.6|206949.9|206799.9|206934.5|206784.5|23
1635763660000|2021-11-01 10:47:40|206937.3|206787.3|206934.2|206784.2|206938.7|206788.7|206933.7|206783.7|28
1635763670000|2021-11-01 10:47:50|206931|206781|206933.7|206783.7|206934.1|206784.1|206931|206781|19
1635763680000|2021-11-01 10:48:00|206933|206783|206928.7|206778.7|206933.9|206783.9|206928.7|206778.7|21
1635763690000|2021-11-01 10:48:10|206927.7|206777.7|206929.6|206779.6|206935|206785|206927.3|206777.3|30
1635763700000|2021-11-01 10:48:20|206928.8|206778.8|206930.6|206780.6|206930.9|206780.9|206928.8|206778.8|19
1635763710000|2021-11-01 10:48:30|206930.9|206780.9|206922.5|206772.5|206930.9|206780.9|206920.9|206770.9|21
1635763720000|2021-11-01 10:48:40|206923.3|206773.3|206920.9|206770.9|206926.7|206776.7|206920.3|206770.3|18
1635763730000|2021-11-01 10:48:50|206921.1|206771.1|206923.8|206773.8|206925|206775|206920.7|206770.7|14
1635763740000|2021-11-01 10:49:00|206924|206774|206918.9|206768.9|206924.1|206774.1|206918.9|206768.9|14
1635763750000|2021-11-01 10:49:10|206919.5|206769.5|206919.5|206769.5|206920.1|206770.1|206917.4|206767.4|16
1635763760000|2021-11-01 10:49:20|206919.7|206769.7|206889.4|206739.4|206920.5|206770.5|206888.1|206738.1|31
1635763770000|2021-11-01 10:49:30|206887.2|206737.2|206885.3|206735.3|206888.7|206738.7|206884.2|206734.2|26
1635763780000|2021-11-01 10:49:40|206884.3|206734.3|206885.4|206735.4|206885.5|206735.5|206883|206733|21
1635763790000|2021-11-01 10:49:50|206885.5|206735.5|206885.2|206735.2|206887.9|206737.9|206884.7|206734.7|14
1635763800000|2021-11-01 10:50:00|206885.1|206735.1|206879.5|206729.5|206886.1|206736.1|206878.2|206728.2|26
1635763810000|2021-11-01 10:50:10|206880.6|206730.6|206877.4|206727.4|206880.7|206730.7|206876.1|206726.1|30
1635763820000|2021-11-01 10:50:20|206876.3|206726.3|206877.7|206727.7|206878.1|206728.1|206876.3|206726.3|20
1635763830000|2021-11-01 10:50:30|206877.5|206727.5|206874.8|206724.8|206877.8|206727.8|206874.8|206724.8|21
1635763840000|2021-11-01 10:50:40|206875|206725|206877|206727|206877.4|206727.4|206875|206725|20
1635763850000|2021-11-01 10:50:50|206876.7|206726.7|206876.1|206726.1|206877.7|206727.7|206875.3|206725.3|22
1635763860000|2021-11-01 10:51:00|206874.8|206724.8|206874.3|206724.3|206875.3|206725.3|206873.2|206723.2|17
1635763870000|2021-11-01 10:51:10|206874.7|206724.7|206877.3|206727.3|206878|206728|206874|206724|19
1635763880000|2021-11-01 10:51:20|206876.5|206726.5|206877|206727|206877.8|206727.8|206875|206725|14
1635763890000|2021-11-01 10:51:30|206877.2|206727.2|206875.2|206725.2|206877.8|206727.8|206873.2|206723.2|26
1635763900000|2021-11-01 10:51:40|206875.1|206725.1|206873.5|206723.5|206875.1|206725.1|206872.7|206722.7|17
1635763910000|2021-11-01 10:51:50|206874.7|206724.7|206874.7|206724.7|206875.6|206725.6|206873.8|206723.8|17
1635763920000|2021-11-01 10:52:00|206875.8|206725.8|206876.8|206726.8|206876.9|206726.9|206872.2|206722.2|9
1635763930000|2021-11-01 10:52:10|206874.7|206724.7|206846.7|206696.7|206875.4|206725.4|206839.7|206689.7|23
1635763940000|2021-11-01 10:52:20|206841.6|206691.6|206835.4|206685.4|206847.4|206697.4|206835.3|206685.3|25
1635763950000|2021-11-01 10:52:30|206834.2|206684.2|206834.6|206684.6|206835.3|206685.3|206832.7|206682.7|22
1635763960000|2021-11-01 10:52:40|206832.9|206682.9|206832.7|206682.7|206834.1|206684.1|206832.7|206682.7|18
1635763970000|2021-11-01 10:52:50|206832.5|206682.5|206829.9|206679.9|206832.8|206682.8|206828.8|206678.8|29
1635763980000|2021-11-01 10:53:00|206829.6|206679.6|206833.7|206683.7|206835.7|206685.7|206829.3|206679.3|27
1635763990000|2021-11-01 10:53:10|206833.9|206683.9|206835.4|206685.4|206836.3|206686.3|206828.3|206678.3|20
1635764000000|2021-11-01 10:53:20|206835.6|206685.6|206835.5|206685.5|206837.8|206687.8|206831.9|206681.9|26
1635764010000|2021-11-01 10:53:30|206837|206687|206804.6|206654.6|206837|206687|206803.8|206653.8|30
1635764020000|2021-11-01 10:53:40|206795.3|206645.3|206803|206653|206804.1|206654.1|206793.8|206643.8|31
1635764030000|2021-11-01 10:53:50|206802.2|206652.2|206860.5|206710.5|206860.5|206710.5|206802.2|206652.2|29
1635764040000|2021-11-01 10:54:00|206859.6|206709.6|206874|206724|206875.9|206725.9|206859.6|206709.6|23
1635764050000|2021-11-01 10:54:10|206874.5|206724.5|206870.4|206720.4|206874.5|206724.5|206869.6|206719.6|15
1635764060000|2021-11-01 10:54:20|206870.6|206720.6|206874.4|206724.4|206882|206732|206870.6|206720.6|32
1635764070000|2021-11-01 10:54:30|206874.1|206724.1|206874.1|206724.1|206875.6|206725.6|206871.3|206721.3|22
1635764080000|2021-11-01 10:54:40|206873.9|206723.9|206874|206724|206874.7|206724.7|206867.8|206717.8|29
1635764090000|2021-11-01 10:54:50|206874.6|206724.6|206866.6|206716.6|206874.6|206724.6|206865.8|206715.8|26
1635764100000|2021-11-01 10:55:00|206865.4|206715.4|206863.5|206713.5|206870.2|206720.2|206863.5|206713.5|29
1635764110000|2021-11-01 10:55:10|206863.9|206713.9|206859|206709|206865.3|206715.3|206859|206709|24
1635764120000|2021-11-01 10:55:20|206862.5|206712.5|206860.7|206710.7|206862.5|206712.5|206855.2|206705.2|25
1635764130000|2021-11-01 10:55:30|206859.5|206709.5|206856.4|206706.4|206860.2|206710.2|206852.8|206702.8|24
1635764140000|2021-11-01 10:55:40|206857|206707|206856.4|206706.4|206857|206707|206854.8|206704.8|26
1635764150000|2021-11-01 10:55:50|206856.6|206706.6|206854.1|206704.1|206856.6|206706.6|206850.4|206700.4|18
1635764160000|2021-11-01 10:56:00|206850.7|206700.7|206852.6|206702.6|206852.6|206702.6|206849|206699|21
1635764170000|2021-11-01 10:56:10|206852.4|206702.4|206853.7|206703.7|206853.7|206703.7|206851.6|206701.6|21
1635764180000|2021-11-01 10:56:20|206855.5|206705.5|206852.1|206702.1|206859.3|206709.3|206848.4|206698.4|28
1635764190000|2021-11-01 10:56:30|206851.2|206701.2|206845.4|206695.4|206851.2|206701.2|206842.2|206692.2|31
1635764200000|2021-11-01 10:56:40|206845.7|206695.7|206843.9|206693.9|206846.7|206696.7|206842.8|206692.8|30
1635764210000|2021-11-01 10:56:50|206843.7|206693.7|206839.6|206689.6|206845.4|206695.4|206839.6|206689.6|23
1635764220000|2021-11-01 10:57:00|206839.2|206689.2|206829.4|206679.4|206841.9|206691.9|206827|206677|24
1635764230000|2021-11-01 10:57:10|206828.4|206678.4|206833.7|206683.7|206839.3|206689.3|206828.4|206678.4|24
1635764240000|2021-11-01 10:57:20|206833.9|206683.9|206837.6|206687.6|206837.7|206687.7|206832.8|206682.8|23
1635764250000|2021-11-01 10:57:30|206835.2|206685.2|206833.9|206683.9|206835.2|206685.2|206833.5|206683.5|20
1635764260000|2021-11-01 10:57:40|206833.7|206683.7|206834.4|206684.4|206836.1|206686.1|206831.2|206681.2|22
1635764270000|2021-11-01 10:57:50|206834.9|206684.9|206831.7|206681.7|206835.3|206685.3|206831.2|206681.2|15
1635764280000|2021-11-01 10:58:00|206832|206682|206830.3|206680.3|206832.9|206682.9|206830.3|206680.3|22
1635764290000|2021-11-01 10:58:10|206830.5|206680.5|206829.5|206679.5|206830.5|206680.5|206829.1|206679.1|18
1635764300000|2021-11-01 10:58:20|206829.8|206679.8|206829.7|206679.7|206831.2|206681.2|206828.4|206678.4|15
1635764310000|2021-11-01 10:58:30|206830.7|206680.7|206822.2|206672.2|206830.7|206680.7|206818.4|206668.4|27
1635764320000|2021-11-01 10:58:40|206814.7|206664.7|206802.5|206652.5|206820.7|206670.7|206801.5|206651.5|27
1635764330000|2021-11-01 10:58:50|206802.6|206652.6|206771.2|206621.2|206804.9|206654.9|206771.2|206621.2|26
1635764340000|2021-11-01 10:59:00|206769.5|206619.5|206807.3|206657.3|206807.3|206657.3|206765.6|206615.6|35
1635764350000|2021-11-01 10:59:10|206806.9|206656.9|206810.4|206660.4|206813.7|206663.7|206800.8|206650.8|26
1635764360000|2021-11-01 10:59:20|206809.9|206659.9|206812.5|206662.5|206812.5|206662.5|206808.2|206658.2|11
1635764370000|2021-11-01 10:59:30|206810.5|206660.5|206828.7|206678.7|206828.7|206678.7|206807.1|206657.1|27
1635764380000|2021-11-01 10:59:40|206829.3|206679.3|206825.6|206675.6|206832.3|206682.3|206825.6|206675.6|26
1635764390000|2021-11-01 10:59:50|206827.3|206677.3|206799.7|206649.7|206830.3|206680.3|206799.7|206649.7|32
1635764400000|2021-11-01 11:00:00|206799.3|206649.3|206805.6|206655.6|206806.3|206656.3|206799.2|206649.2|32
1635764410000|2021-11-01 11:00:10|206805.3|206655.3|206821.5|206671.5|206821.5|206671.5|206804.2|206654.2|28
1635764420000|2021-11-01 11:00:20|206820.6|206670.6|206843.7|206693.7|206843.7|206693.7|206820.6|206670.6|27
1635764430000|2021-11-01 11:00:30|206842.5|206692.5|206841.5|206691.5|206844.4|206694.4|206841.2|206691.2|12
1635764440000|2021-11-01 11:00:40|206842.6|206692.6|206856.1|206706.1|206858.6|206708.6|206839.8|206689.8|25
1635764450000|2021-11-01 11:00:50|206856.8|206706.8|206861.5|206711.5|206861.9|206711.9|206856.8|206706.8|19
1635764460000|2021-11-01 11:01:00|206860.5|206710.5|206840|206690|206860.5|206710.5|206837.3|206687.3|25
1635764470000|2021-11-01 11:01:10|206844.4|206694.4|206844|206694|206844.8|206694.8|206841.4|206691.4|15
1635764480000|2021-11-01 11:01:20|206844.2|206694.2|206841.4|206691.4|206844.8|206694.8|206840.7|206690.7|18
1635764490000|2021-11-01 11:01:30|206841.7|206691.7|206838.9|206688.9|206842.3|206692.3|206838.9|206688.9|20
1635764500000|2021-11-01 11:01:40|206839.1|206689.1|206839.5|206689.5|206839.8|206689.8|206838.5|206688.5|23
1635764510000|2021-11-01 11:01:50|206839.1|206689.1|206837.3|206687.3|206839.8|206689.8|206836.8|206686.8|18
1635764520000|2021-11-01 11:02:00|206837.1|206687.1|206840.3|206690.3|206840.6|206690.6|206836.8|206686.8|12
1635764530000|2021-11-01 11:02:10|206839.7|206689.7|206838.8|206688.8|206841|206691|206838.7|206688.7|12
1635764540000|2021-11-01 11:02:20|206838.4|206688.4|206815.4|206665.4|206840.4|206690.4|206815.4|206665.4|21
1635764550000|2021-11-01 11:02:30|206813.2|206663.2|206806.3|206656.3|206815.8|206665.8|206806.3|206656.3|26
1635764560000|2021-11-01 11:02:40|206803|206653|206805.9|206655.9|206808.5|206658.5|206803|206653|18
1635764570000|2021-11-01 11:02:50|206806.5|206656.5|206805.9|206655.9|206807.1|206657.1|206803.9|206653.9|24
1635764580000|2021-11-01 11:03:00|206805.8|206655.8|206806.6|206656.6|206808.2|206658.2|206804.6|206654.6|19
1635764590000|2021-11-01 11:03:10|206806.4|206656.4|206810|206660|206810.8|206660.8|206805.5|206655.5|19
1635764600000|2021-11-01 11:03:20|206810.8|206660.8|206810.9|206660.9|206813|206663|206809.9|206659.9|16
1635764610000|2021-11-01 11:03:30|206810.3|206660.3|206811|206661|206812.4|206662.4|206810.3|206660.3|7
1635764620000|2021-11-01 11:03:40|206811.5|206661.5|206812.1|206662.1|206813.1|206663.1|206810.2|206660.2|11
1635764630000|2021-11-01 11:03:50|206812.5|206662.5|206851|206701|206851|206701|206809.4|206659.4|13
1635764640000|2021-11-01 11:04:00|206857.6|206707.6|206850.5|206700.5|206860.6|206710.6|206849.5|206699.5|24
1635764650000|2021-11-01 11:04:10|206848.7|206698.7|206835|206685|206850.8|206700.8|206828.7|206678.7|26
1635764660000|2021-11-01 11:04:20|206834.6|206684.6|206835.6|206685.6|206836.6|206686.6|206832.2|206682.2|16
1635764670000|2021-11-01 11:04:30|206835.8|206685.8|206834.8|206684.8|206836.2|206686.2|206833.5|206683.5|14
1635764680000|2021-11-01 11:04:40|206835.2|206685.2|206828.3|206678.3|206837.7|206687.7|206828.3|206678.3|14
1635764690000|2021-11-01 11:04:50|206827.2|206677.2|206825.1|206675.1|206827.2|206677.2|206823.1|206673.1|19
1635764700000|2021-11-01 11:05:00|206825.8|206675.8|206819.8|206669.8|206827.7|206677.7|206819.8|206669.8|26
1635764710000|2021-11-01 11:05:10|206819.9|206669.9|206820|206670|206820.4|206670.4|206819.7|206669.7|8
1635764720000|2021-11-01 11:05:20|206819.8|206669.8|206820|206670|206820.3|206670.3|206819.7|206669.7|6
1635764730000|2021-11-01 11:05:30|206819.9|206669.9|206822.8|206672.8|206826.9|206676.9|206819.5|206669.5|26
1635764740000|2021-11-01 11:05:40|206822.7|206672.7|206826.7|206676.7|206827|206677|206822.7|206672.7|14
1635764750000|2021-11-01 11:05:50|206825.3|206675.3|206824.5|206674.5|206826.7|206676.7|206824.5|206674.5|16
1635764760000|2021-11-01 11:06:00|206824.3|206674.3|206824.5|206674.5|206826.2|206676.2|206824.3|206674.3|15
1635764770000|2021-11-01 11:06:10|206822.4|206672.4|206830.6|206680.6|206830.6|206680.6|206821.7|206671.7|16
1635764780000|2021-11-01 11:06:20|206830.4|206680.4|206841.8|206691.8|206851.4|206701.4|206830.4|206680.4|22
1635764790000|2021-11-01 11:06:30|206841.7|206691.7|206846.4|206696.4|206851.2|206701.2|206839.2|206689.2|20
1635764800000|2021-11-01 11:06:40|206845.8|206695.8|206838.8|206688.8|206846.9|206696.9|206838.2|206688.2|19
1635764810000|2021-11-01 11:06:50|206838.9|206688.9|206838.7|206688.7|206839.9|206689.9|206838.7|206688.7|10
1635764820000|2021-11-01 11:07:00|206838.4|206688.4|206850|206700|206850.2|206700.2|206838.4|206688.4|22
1635764830000|2021-11-01 11:07:10|206850.7|206700.7|206849.3|206699.3|206850.7|206700.7|206848.8|206698.8|12
1635764840000|2021-11-01 11:07:20|206849.4|206699.4|206859.1|206709.1|206861|206711|206849.2|206699.2|22
1635764850000|2021-11-01 11:07:30|206858.1|206708.1|206859.6|206709.6|206863.7|206713.7|206857.2|206707.2|25
1635764860000|2021-11-01 11:07:40|206859.7|206709.7|206860.2|206710.2|206861.3|206711.3|206858.6|206708.6|19
1635764870000|2021-11-01 11:07:50|206860.5|206710.5|206860.3|206710.3|206862.8|206712.8|206859.1|206709.1|24
1635764880000|2021-11-01 11:08:00|206860.1|206710.1|206860.5|206710.5|206860.5|206710.5|206859.2|206709.2|19
1635764890000|2021-11-01 11:08:10|206860.4|206710.4|206860.3|206710.3|206862.4|206712.4|206859.3|206709.3|19
1635764900000|2021-11-01 11:08:20|206860|206710|206860.3|206710.3|206862.2|206712.2|206859.9|206709.9|16
1635764910000|2021-11-01 11:08:30|206860.7|206710.7|206863.9|206713.9|206864.5|206714.5|206860.3|206710.3|15
1635764920000|2021-11-01 11:08:40|206863.8|206713.8|206858.5|206708.5|206864.7|206714.7|206857.2|206707.2|18
1635764930000|2021-11-01 11:08:50|206858.3|206708.3|206858.5|206708.5|206860.2|206710.2|206857.5|206707.5|12
1635764940000|2021-11-01 11:09:00|206858.8|206708.8|206857.8|206707.8|206861.6|206711.6|206857.6|206707.6|13
1635764950000|2021-11-01 11:09:10|206858.5|206708.5|206863.2|206713.2|206863.2|206713.2|206858.3|206708.3|25
1635764960000|2021-11-01 11:09:20|206862.3|206712.3|206864.3|206714.3|206865.2|206715.2|206862.3|206712.3|27
1635764970000|2021-11-01 11:09:30|206862.8|206712.8|206859.7|206709.7|206863.1|206713.1|206859.1|206709.1|21
1635764980000|2021-11-01 11:09:40|206859.4|206709.4|206859.8|206709.8|206861.5|206711.5|206857.1|206707.1|20
1635764990000|2021-11-01 11:09:50|206859.9|206709.9|206900.3|206750.3|206904.3|206754.3|206858.3|206708.3|24
1635765000000|2021-11-01 11:10:00|206901.1|206751.1|206898.2|206748.2|206901.4|206751.4|206897.3|206747.3|24
1635765010000|2021-11-01 11:10:10|206898.5|206748.5|206906|206756|206906.9|206756.9|206898.5|206748.5|16
1635765020000|2021-11-01 11:10:20|206902.8|206752.8|206904.8|206754.8|206907.6|206757.6|206902.8|206752.8|21
1635765030000|2021-11-01 11:10:30|206904.6|206754.6|206903.1|206753.1|206904.6|206754.6|206903.1|206753.1|11
1635765040000|2021-11-01 11:10:40|206903|206753|206899.8|206749.8|206904.4|206754.4|206899.8|206749.8|15
1635765050000|2021-11-01 11:10:50|206899.9|206749.9|206898.2|206748.2|206901.6|206751.6|206897.4|206747.4|14
1635765060000|2021-11-01 11:11:00|206898.3|206748.3|206885|206735|206902.1|206752.1|206879.5|206729.5|25
1635765070000|2021-11-01 11:11:10|206885.3|206735.3|206878.8|206728.8|206886.1|206736.1|206878.1|206728.1|14
1635765080000|2021-11-01 11:11:20|206878.3|206728.3|206878.9|206728.9|206879.5|206729.5|206878.3|206728.3|11
1635765090000|2021-11-01 11:11:30|206877.6|206727.6|206880.8|206730.8|206880.8|206730.8|206874.4|206724.4|17
1635765100000|2021-11-01 11:11:40|206880.4|206730.4|206878.4|206728.4|206880.8|206730.8|206878.1|206728.1|11
1635765110000|2021-11-01 11:11:50|206878.6|206728.6|206878|206728|206878.6|206728.6|206877.6|206727.6|6
1635765120000|2021-11-01 11:12:00|206868.4|206718.4|206874.9|206724.9|206875.7|206725.7|206868.2|206718.2|12
1635765130000|2021-11-01 11:12:10|206873.5|206723.5|206881.7|206731.7|206881.7|206731.7|206873.3|206723.3|10
1635765140000|2021-11-01 11:12:20|206880.9|206730.9|206878.2|206728.2|206880.9|206730.9|206873.6|206723.6|23
1635765150000|2021-11-01 11:12:30|206878|206728|206881.1|206731.1|206881.6|206731.6|206877.4|206727.4|17
1635765160000|2021-11-01 11:12:40|206881.5|206731.5|206882.6|206732.6|206882.6|206732.6|206881.4|206731.4|15
1635765170000|2021-11-01 11:12:50|206882.3|206732.3|206876.9|206726.9|206882.6|206732.6|206876.9|206726.9|14
1635765180000|2021-11-01 11:13:00|206878.5|206728.5|206882.5|206732.5|206882.5|206732.5|206878.5|206728.5|8
1635765190000|2021-11-01 11:13:10|206881.4|206731.4|206901.2|206751.2|206902.4|206752.4|206881.4|206731.4|19
1635765200000|2021-11-01 11:13:20|206900.8|206750.8|206899.3|206749.3|206901.4|206751.4|206897.3|206747.3|20
1635765210000|2021-11-01 11:13:30|206899.6|206749.6|206894.8|206744.8|206899.6|206749.6|206893.2|206743.2|23
1635765220000|2021-11-01 11:13:40|206894.6|206744.6|206892.3|206742.3|206895.1|206745.1|206892.3|206742.3|21
1635765230000|2021-11-01 11:13:50|206893.7|206743.7|206890.6|206740.6|206894.3|206744.3|206889.5|206739.5|22
1635765240000|2021-11-01 11:14:00|206890.5|206740.5|206911.3|206761.3|206911.3|206761.3|206890.5|206740.5|22
1635765250000|2021-11-01 11:14:10|206911|206761|206909|206759|206911.6|206761.6|206906.5|206756.5|21
1635765260000|2021-11-01 11:14:20|206908.7|206758.7|206914.9|206764.9|206916.2|206766.2|206902.8|206752.8|25
1635765270000|2021-11-01 11:14:30|206915.2|206765.2|206910.8|206760.8|206915.8|206765.8|206908.5|206758.5|32
1635765280000|2021-11-01 11:14:40|206910.5|206760.5|206911.7|206761.7|206911.7|206761.7|206909.7|206759.7|16
1635765290000|2021-11-01 11:14:50|206911.5|206761.5|206916.1|206766.1|206917.9|206767.9|206909.7|206759.7|24
1635765300000|2021-11-01 11:15:00|206916.7|206766.7|206915.1|206765.1|206917.8|206767.8|206910.2|206760.2|22
1635765310000|2021-11-01 11:15:10|206914.7|206764.7|206937|206787|206937.7|206787.7|206914.2|206764.2|20
1635765320000|2021-11-01 11:15:20|206937.3|206787.3|206937.5|206787.5|206938|206788|206936.4|206786.4|11
1635765330000|2021-11-01 11:15:30|206937.7|206787.7|206935.3|206785.3|206937.7|206787.7|206934.3|206784.3|12
1635765340000|2021-11-01 11:15:40|206935.2|206785.2|206936.7|206786.7|206937.1|206787.1|206935.2|206785.2|14
1635765350000|2021-11-01 11:15:50|206933.1|206783.1|206936|206786|206936.2|206786.2|206933.1|206783.1|12
1635765360000|2021-11-01 11:16:00|206935.6|206785.6|206935.9|206785.9|206936.3|206786.3|206935.4|206785.4|14
1635765370000|2021-11-01 11:16:10|206936|206786|206944.7|206794.7|206945.5|206795.5|206934.2|206784.2|14
1635765380000|2021-11-01 11:16:20|206943.5|206793.5|206943.6|206793.6|206944.5|206794.5|206943|206793|5
1635765390000|2021-11-01 11:16:30|206942.6|206792.6|206942.3|206792.3|206943.8|206793.8|206940|206790|9
1635765400000|2021-11-01 11:16:40|206942.1|206792.1|206946.3|206796.3|206946.3|206796.3|206938|206788|11
1635765410000|2021-11-01 11:16:50|206942.8|206792.8|206973.6|206823.6|206974.9|206824.9|206942|206792|23
1635765420000|2021-11-01 11:17:00|206973.2|206823.2|206971.9|206821.9|206973.2|206823.2|206970|206820|20
1635765430000|2021-11-01 11:17:10|206972|206822|206974.7|206824.7|206976.3|206826.3|206970.7|206820.7|14
1635765440000|2021-11-01 11:17:20|206974.3|206824.3|206998.5|206848.5|207002.5|206852.5|206972.3|206822.3|26
1635765450000|2021-11-01 11:17:30|206999.7|206849.7|207002.9|206852.9|207004.2|206854.2|206995.9|206845.9|18
1635765460000|2021-11-01 11:17:40|207001.7|206851.7|207003|206853|207006.5|206856.5|207001.7|206851.7|9
1635765470000|2021-11-01 11:17:50|207002.8|206852.8|207004.9|206854.9|207005.1|206855.1|207001.9|206851.9|6
1635765480000|2021-11-01 11:18:00|207004.1|206854.1|207005.2|206855.2|207006.4|206856.4|207003.6|206853.6|11
1635765490000|2021-11-01 11:18:10|207007.2|206857.2|206997.6|206847.6|207007.2|206857.2|206990|206840|27
1635765500000|2021-11-01 11:18:20|206997.7|206847.7|206995.8|206845.8|206998|206848|206994.2|206844.2|22
1635765510000|2021-11-01 11:18:30|206996.4|206846.4|206999.5|206849.5|206999.5|206849.5|206994.7|206844.7|26
1635765520000|2021-11-01 11:18:40|206999.2|206849.2|206999.9|206849.9|207000.1|206850.1|206998.2|206848.2|25
1635765530000|2021-11-01 11:18:50|207000.2|206850.2|206999.1|206849.1|207002.4|206852.4|206998.7|206848.7|33
1635765540000|2021-11-01 11:19:00|206998.7|206848.7|207001|206851|207001.1|206851.1|206998.7|206848.7|20
1635765550000|2021-11-01 11:19:10|207000.9|206850.9|206973.7|206823.7|207011.7|206861.7|206973.1|206823.1|25
1635765560000|2021-11-01 11:19:20|206974|206824|206964.6|206814.6|206974|206824|206964.6|206814.6|24
1635765570000|2021-11-01 11:19:30|206964.9|206814.9|206956.9|206806.9|206966|206816|206955.7|206805.7|25
1635765580000|2021-11-01 11:19:40|206958.8|206808.8|206963.5|206813.5|206963.5|206813.5|206958|206808|19
1635765590000|2021-11-01 11:19:50|206963.6|206813.6|206968.4|206818.4|206971.8|206821.8|206963.1|206813.1|24
1635765600000|2021-11-01 11:20:00|206969|206819|206976|206826|206979.3|206829.3|206968.9|206818.9|27
1635765610000|2021-11-01 11:20:10|206976.3|206826.3|206976.3|206826.3|206976.9|206826.9|206975.5|206825.5|8
1635765620000|2021-11-01 11:20:20|206976.7|206826.7|206977.5|206827.5|206977.8|206827.8|206976.6|206826.6|21
1635765630000|2021-11-01 11:20:30|206977.8|206827.8|206980.3|206830.3|206980.3|206830.3|206976.4|206826.4|15
1635765640000|2021-11-01 11:20:40|206980.1|206830.1|206976.6|206826.6|206980.1|206830.1|206976.6|206826.6|10
1635765650000|2021-11-01 11:20:50|206974.9|206824.9|206967.2|206817.2|206975.3|206825.3|206965.1|206815.1|13
1635765660000|2021-11-01 11:21:00|206968.5|206818.5|206972.7|206822.7|206975.8|206825.8|206968.5|206818.5|24
1635765670000|2021-11-01 11:21:10|206972.6|206822.6|206972|206822|206973.3|206823.3|206972|206822|16
1635765680000|2021-11-01 11:21:20|206971.8|206821.8|206969|206819|206974.9|206824.9|206967.1|206817.1|25
1635765690000|2021-11-01 11:21:30|206969.1|206819.1|206966.1|206816.1|206971.5|206821.5|206966|206816|20
1635765700000|2021-11-01 11:21:40|206966.2|206816.2|206974.4|206824.4|206975.3|206825.3|206966.2|206816.2|22
1635765710000|2021-11-01 11:21:50|206972.8|206822.8|206970.8|206820.8|206974.9|206824.9|206968.6|206818.6|13
1635765720000|2021-11-01 11:22:00|206970.4|206820.4|206967.6|206817.6|206972.1|206822.1|206967.3|206817.3|19
1635765730000|2021-11-01 11:22:10|206968.2|206818.2|206970.5|206820.5|206972.6|206822.6|206968.2|206818.2|22
1635765740000|2021-11-01 11:22:20|206973.3|206823.3|206976.6|206826.6|206976.6|206826.6|206970.1|206820.1|17
1635765750000|2021-11-01 11:22:30|206976.4|206826.4|206974.1|206824.1|206977.8|206827.8|206972.9|206822.9|21
1635765760000|2021-11-01 11:22:40|206974.2|206824.2|206973|206823|206975.9|206825.9|206971.2|206821.2|22
1635765770000|2021-11-01 11:22:50|206972.6|206822.6|206970.8|206820.8|206974.1|206824.1|206968.3|206818.3|16
1635765780000|2021-11-01 11:23:00|206970.7|206820.7|206972.2|206822.2|206972.7|206822.7|206969.1|206819.1|25
1635765790000|2021-11-01 11:23:10|206972|206822|206969.6|206819.6|206973.3|206823.3|206969.5|206819.5|18
1635765800000|2021-11-01 11:23:20|206969.9|206819.9|207007.8|206857.8|207012.7|206862.7|206967.9|206817.9|27
1635765810000|2021-11-01 11:23:30|207005.4|206855.4|207001.5|206851.5|207006.9|206856.9|207001|206851|23
1635765820000|2021-11-01 11:23:40|207002.1|206852.1|207001.9|206851.9|207004.1|206854.1|206999.5|206849.5|21
1635765830000|2021-11-01 11:23:50|207000.7|206850.7|206993.1|206843.1|207000.8|206850.8|206991.9|206841.9|22
1635765840000|2021-11-01 11:24:00|206993.7|206843.7|207000.8|206850.8|207003.2|206853.2|206993.6|206843.6|31
1635765850000|2021-11-01 11:24:10|207000.6|206850.6|207002.8|206852.8|207008.4|206858.4|206997.7|206847.7|22
1635765860000|2021-11-01 11:24:20|207002.2|206852.2|206998|206848|207002.2|206852.2|206998|206848|22
1635765870000|2021-11-01 11:24:30|206999|206849|206996|206846|207001.8|206851.8|206996|206846|19
1635765880000|2021-11-01 11:24:40|206996.1|206846.1|206980.4|206830.4|206998.2|206848.2|206980.4|206830.4|26
1635765890000|2021-11-01 11:24:50|206980.5|206830.5|206975|206825|206984.5|206834.5|206975|206825|13
1635765900000|2021-11-01 11:25:00|206976.6|206826.6|206978.9|206828.9|206981.7|206831.7|206976.6|206826.6|27
1635765910000|2021-11-01 11:25:10|206979.1|206829.1|206982.3|206832.3|206984.8|206834.8|206979.1|206829.1|20
1635765920000|2021-11-01 11:25:20|206982.6|206832.6|206964.2|206814.2|206983.2|206833.2|206964.1|206814.1|22
1635765930000|2021-11-01 11:25:30|206963.6|206813.6|206962.3|206812.3|206967.9|206817.9|206958.9|206808.9|19
1635765940000|2021-11-01 11:25:40|206961|206811|206958.3|206808.3|206962|206812|206957.8|206807.8|13
1635765950000|2021-11-01 11:25:50|206958.2|206808.2|206943.6|206793.6|206958.2|206808.2|206943.5|206793.5|20
1635765960000|2021-11-01 11:26:00|206944.1|206794.1|206943.8|206793.8|206944.6|206794.6|206943|206793|16
1635765970000|2021-11-01 11:26:10|206947.4|206797.4|206936|206786|206947.6|206797.6|206924.7|206774.7|27
1635765980000|2021-11-01 11:26:20|206936.2|206786.2|206934.5|206784.5|206936.3|206786.3|206929.5|206779.5|19
1635765990000|2021-11-01 11:26:30|206934.2|206784.2|206939.2|206789.2|206939.2|206789.2|206933.4|206783.4|18
1635766000000|2021-11-01 11:26:40|206938.1|206788.1|206937.4|206787.4|206938.9|206788.9|206937|206787|8
1635766010000|2021-11-01 11:26:50|206936.1|206786.1|206934.3|206784.3|206938.4|206788.4|206933.5|206783.5|19
1635766020000|2021-11-01 11:27:00|206934.5|206784.5|206935.2|206785.2|206938.8|206788.8|206934|206784|18
1635766030000|2021-11-01 11:27:10|206934.9|206784.9|206928.1|206778.1|206938|206788|206927.1|206777.1|22
1635766040000|2021-11-01 11:27:20|206927.6|206777.6|206931.9|206781.9|206932.5|206782.5|206927.2|206777.2|20
1635766050000|2021-11-01 11:27:30|206930.6|206780.6|206935.1|206785.1|206937.6|206787.6|206927.1|206777.1|29
1635766060000|2021-11-01 11:27:40|206935|206785|206937.4|206787.4|206939|206789|206934.1|206784.1|24
1635766070000|2021-11-01 11:27:50|206938|206788|206934.7|206784.7|206938.2|206788.2|206928|206778|31
1635766080000|2021-11-01 11:28:00|206935.2|206785.2|206934.9|206784.9|206939.9|206789.9|206933.9|206783.9|27
1635766090000|2021-11-01 11:28:10|206934.4|206784.4|206930.5|206780.5|206936.3|206786.3|206930|206780|24
1635766100000|2021-11-01 11:28:20|206930.7|206780.7|206931.8|206781.8|206934|206784|206930.7|206780.7|22
1635766110000|2021-11-01 11:28:30|206931.9|206781.9|206935.7|206785.7|206935.7|206785.7|206931.9|206781.9|18
1635766120000|2021-11-01 11:28:40|206935.8|206785.8|206918.7|206768.7|206935.8|206785.8|206918.7|206768.7|19
1635766130000|2021-11-01 11:28:50|206918.9|206768.9|206919.7|206769.7|206920.8|206770.8|206915.5|206765.5|17
1635766140000|2021-11-01 11:29:00|206919.5|206769.5|206916.3|206766.3|206922.4|206772.4|206914.3|206764.3|27
1635766150000|2021-11-01 11:29:10|206919.2|206769.2|206925.7|206775.7|206927.1|206777.1|206919.2|206769.2|20
1635766160000|2021-11-01 11:29:20|206925.6|206775.6|206921.9|206771.9|206926.4|206776.4|206921.6|206771.6|23
1635766170000|2021-11-01 11:29:30|206923.3|206773.3|206922.6|206772.6|206924.2|206774.2|206921.2|206771.2|14
1635766180000|2021-11-01 11:29:40|206922.7|206772.7|206924.9|206774.9|206925.6|206775.6|206921.9|206771.9|20
1635766190000|2021-11-01 11:29:50|206925|206775|206924.2|206774.2|206925|206775|206923.1|206773.1|11
1635766200000|2021-11-01 11:30:00|206925.3|206775.3|206924.9|206774.9|206925.5|206775.5|206923.6|206773.6|22
1635766210000|2021-11-01 11:30:10|206925|206775|206916.3|206766.3|206925|206775|206913.7|206763.7|21
1635766220000|2021-11-01 11:30:20|206915|206765|206917.5|206767.5|206917.5|206767.5|206912.9|206762.9|16
1635766230000|2021-11-01 11:30:30|206916.9|206766.9|206917.8|206767.8|206921.6|206771.6|206916.7|206766.7|24
1635766240000|2021-11-01 11:30:40|206917.9|206767.9|206940.5|206790.5|206941.5|206791.5|206916.4|206766.4|21
1635766250000|2021-11-01 11:30:50|206941.8|206791.8|206938.6|206788.6|206942|206792|206938.1|206788.1|15
1635766260000|2021-11-01 11:31:00|206939|206789|206951.6|206801.6|206951.6|206801.6|206939|206789|21
1635766270000|2021-11-01 11:31:10|206954.1|206804.1|206953.4|206803.4|206955.8|206805.8|206952.9|206802.9|23
1635766280000|2021-11-01 11:31:20|206954.1|206804.1|206954|206804|206954.2|206804.2|206951.8|206801.8|14
1635766290000|2021-11-01 11:31:30|206952.8|206802.8|206950.1|206800.1|206953.8|206803.8|206943.9|206793.9|18
1635766300000|2021-11-01 11:31:40|206949.2|206799.2|206953.4|206803.4|206953.4|206803.4|206949.2|206799.2|21
1635766310000|2021-11-01 11:31:50|206953.5|206803.5|206950.6|206800.6|206953.5|206803.5|206947.2|206797.2|25
1635766320000|2021-11-01 11:32:00|206950.1|206800.1|206950.8|206800.8|206951.3|206801.3|206949.1|206799.1|24
1635766330000|2021-11-01 11:32:10|206950.6|206800.6|206950.9|206800.9|206951.7|206801.7|206949.8|206799.8|20
1635766340000|2021-11-01 11:32:20|206950.5|206800.5|206944.2|206794.2|206950.5|206800.5|206943.2|206793.2|20
1635766350000|2021-11-01 11:32:30|206944.1|206794.1|206948.4|206798.4|206948.4|206798.4|206944.1|206794.1|15
1635766360000|2021-11-01 11:32:40|206948.6|206798.6|206944.2|206794.2|206948.6|206798.6|206943.1|206793.1|12
1635766370000|2021-11-01 11:32:50|206946.6|206796.6|206946.3|206796.3|206947.2|206797.2|206946.1|206796.1|11
1635766380000|2021-11-01 11:33:00|206946.5|206796.5|206946.2|206796.2|206949.3|206799.3|206946.2|206796.2|16
1635766390000|2021-11-01 11:33:10|206946.6|206796.6|206942.5|206792.5|206946.6|206796.6|206940.9|206790.9|16
1635766400000|2021-11-01 11:33:20|206942.4|206792.4|206943|206793|206944.3|206794.3|206942.1|206792.1|19
1635766410000|2021-11-01 11:33:30|206943.2|206793.2|206941.9|206791.9|206943.2|206793.2|206941.8|206791.8|10
1635766420000|2021-11-01 11:33:40|206942|206792|206941.9|206791.9|206942.3|206792.3|206941.6|206791.6|12
1635766430000|2021-11-01 11:33:50|206941.8|206791.8|206942.2|206792.2|206942.5|206792.5|206941.5|206791.5|16
1635766440000|2021-11-01 11:34:00|206942|206792|206938.4|206788.4|206944.7|206794.7|206938.4|206788.4|28
1635766450000|2021-11-01 11:34:10|206942.5|206792.5|206938.9|206788.9|206942.9|206792.9|206938.2|206788.2|18
1635766460000|2021-11-01 11:34:20|206939.1|206789.1|206938.7|206788.7|206941.5|206791.5|206938|206788|16
1635766470000|2021-11-01 11:34:30|206938.3|206788.3|206938.3|206788.3|206939.7|206789.7|206938.3|206788.3|8
1635766480000|2021-11-01 11:34:40|206938.6|206788.6|206938.6|206788.6|206939|206789|206937.5|206787.5|10
1635766490000|2021-11-01 11:34:50|206938.4|206788.4|206938.6|206788.6|206938.9|206788.9|206938.2|206788.2|7
1635766500000|2021-11-01 11:35:00|206937.2|206787.2|206938.9|206788.9|206938.9|206788.9|206937.2|206787.2|4
1635766510000|2021-11-01 11:35:10|206939.4|206789.4|206946.6|206796.6|206946.6|206796.6|206938.1|206788.1|10
1635766520000|2021-11-01 11:35:20|206946.2|206796.2|206939.8|206789.8|206946.2|206796.2|206938.7|206788.7|14
1635766530000|2021-11-01 11:35:30|206939.4|206789.4|206943|206793|206943.1|206793.1|206936.8|206786.8|18
1635766540000|2021-11-01 11:35:40|206940.2|206790.2|206944.4|206794.4|206944.4|206794.4|206939.4|206789.4|15
1635766550000|2021-11-01 11:35:50|206944.6|206794.6|206944.4|206794.4|206944.6|206794.6|206939.9|206789.9|12
1635766560000|2021-11-01 11:36:00|206944.5|206794.5|206941.3|206791.3|206944.5|206794.5|206939.6|206789.6|8
1635766570000|2021-11-01 11:36:10|206942.7|206792.7|206940.8|206790.8|206942.7|206792.7|206940.5|206790.5|9
1635766580000|2021-11-01 11:36:20|206941.1|206791.1|206938.9|206788.9|206941.1|206791.1|206938.7|206788.7|7
1635766590000|2021-11-01 11:36:30|206937.8|206787.8|206940.2|206790.2|206944.5|206794.5|206936.2|206786.2|20
1635766600000|2021-11-01 11:36:40|206940.7|206790.7|206941.3|206791.3|206942.9|206792.9|206935.3|206785.3|23
1635766610000|2021-11-01 11:36:50|206941.4|206791.4|206938.5|206788.5|206941.4|206791.4|206936.5|206786.5|22
1635766620000|2021-11-01 11:37:00|206937.6|206787.6|206938|206788|206940|206790|206936.8|206786.8|18
1635766630000|2021-11-01 11:37:10|206937.8|206787.8|206936.6|206786.6|206937.8|206787.8|206935.9|206785.9|8
1635766640000|2021-11-01 11:37:20|206936.7|206786.7|206935.1|206785.1|206936.8|206786.8|206935.1|206785.1|8
1635766650000|2021-11-01 11:37:30|206936.7|206786.7|206938.8|206788.8|206939.9|206789.9|206936.7|206786.7|11
1635766660000|2021-11-01 11:37:40|206938.9|206788.9|206938|206788|206938.9|206788.9|206936.4|206786.4|13
1635766670000|2021-11-01 11:37:50|206936.6|206786.6|206935.5|206785.5|206937.7|206787.7|206935.5|206785.5|9
1635766680000|2021-11-01 11:38:00|206935.4|206785.4|206935.8|206785.8|206937|206787|206935.1|206785.1|13
1635766690000|2021-11-01 11:38:10|206935.7|206785.7|206934.5|206784.5|206936.2|206786.2|206934|206784|14
1635766700000|2021-11-01 11:38:20|206935.1|206785.1|206935.7|206785.7|206937.1|206787.1|206934.3|206784.3|21
1635766710000|2021-11-01 11:38:30|206935.3|206785.3|206935.7|206785.7|206936.1|206786.1|206935.3|206785.3|15
1635766720000|2021-11-01 11:38:40|206935.4|206785.4|206935.6|206785.6|206937.2|206787.2|206935.4|206785.4|11
1635766730000|2021-11-01 11:38:50|206933.5|206783.5|206934.4|206784.4|206934.5|206784.5|206933.3|206783.3|12
1635766740000|2021-11-01 11:39:00|206934.5|206784.5|206933.6|206783.6|206934.5|206784.5|206933.3|206783.3|6
1635766750000|2021-11-01 11:39:10|206933.5|206783.5|206912.6|206762.6|206935.9|206785.9|206912.6|206762.6|21
1635766760000|2021-11-01 11:39:20|206914.1|206764.1|206904.2|206754.2|206915.4|206765.4|206898.1|206748.1|30
1635766770000|2021-11-01 11:39:30|206894.2|206744.2|206899.8|206749.8|206902.8|206752.8|206894.2|206744.2|26
1635766780000|2021-11-01 11:39:40|206900.6|206750.6|206851.6|206701.6|206904.7|206754.7|206850.7|206700.7|32
1635766790000|2021-11-01 11:39:50|206855.5|206705.5|206837.2|206687.2|206855.9|206705.9|206836.4|206686.4|27
1635766800000|2021-11-01 11:40:00|206836.7|206686.7|206840.3|206690.3|206840.7|206690.7|206836.7|206686.7|19
1635766810000|2021-11-01 11:40:10|206839.5|206689.5|206837.1|206687.1|206839.5|206689.5|206836.4|206686.4|18
1635766820000|2021-11-01 11:40:20|206836.5|206686.5|206831|206681|206837|206687|206828.1|206678.1|20
1635766830000|2021-11-01 11:40:30|206830.5|206680.5|206833.7|206683.7|206834.5|206684.5|206830.4|206680.4|18
1635766840000|2021-11-01 11:40:40|206833.4|206683.4|206835.5|206685.5|206835.9|206685.9|206832.2|206682.2|21
1635766850000|2021-11-01 11:40:50|206835.2|206685.2|206834.6|206684.6|206835.9|206685.9|206833.9|206683.9|17
1635766860000|2021-11-01 11:41:00|206834.3|206684.3|206833.7|206683.7|206836.2|206686.2|206832.5|206682.5|27
1635766870000|2021-11-01 11:41:10|206834.4|206684.4|206834.5|206684.5|206835.3|206685.3|206833.5|206683.5|17
1635766880000|2021-11-01 11:41:20|206834.7|206684.7|206828.5|206678.5|206836.5|206686.5|206826.6|206676.6|27
1635766890000|2021-11-01 11:41:30|206829.9|206679.9|206829|206679|206830.6|206680.6|206827.6|206677.6|21
1635766900000|2021-11-01 11:41:40|206829.2|206679.2|206828|206678|206831.3|206681.3|206827.4|206677.4|25
1635766910000|2021-11-01 11:41:50|206827.9|206677.9|206833.9|206683.9|206833.9|206683.9|206826.4|206676.4|28
1635766920000|2021-11-01 11:42:00|206833.3|206683.3|206838.3|206688.3|206839.8|206689.8|206830.4|206680.4|27
1635766930000|2021-11-01 11:42:10|206839.2|206689.2|206843.6|206693.6|206844|206694|206838.4|206688.4|18
1635766940000|2021-11-01 11:42:20|206842.8|206692.8|206837.4|206687.4|206842.8|206692.8|206836.9|206686.9|19
1635766950000|2021-11-01 11:42:30|206836.1|206686.1|206837.3|206687.3|206841.2|206691.2|206836|206686|24
1635766960000|2021-11-01 11:42:40|206837.1|206687.1|206830.1|206680.1|206839.7|206689.7|206830|206680|27
1635766970000|2021-11-01 11:42:50|206832.5|206682.5|206822.2|206672.2|206833|206683|206821.9|206671.9|31
1635766980000|2021-11-01 11:43:00|206822.5|206672.5|206822.2|206672.2|206822.8|206672.8|206821.7|206671.7|11
1635766990000|2021-11-01 11:43:10|206821.6|206671.6|206788.5|206638.5|206822.7|206672.7|206786.3|206636.3|24
1635767000000|2021-11-01 11:43:20|206786.4|206636.4|206784.7|206634.7|206792.3|206642.3|206774.9|206624.9|33
1635767010000|2021-11-01 11:43:30|206786.7|206636.7|206785.3|206635.3|206786.7|206636.7|206783.3|206633.3|20
1635767020000|2021-11-01 11:43:40|206785|206635|206785.9|206635.9|206785.9|206635.9|206784.9|206634.9|15
1635767030000|2021-11-01 11:43:50|206785.6|206635.6|206752.4|206602.4|206786.6|206636.6|206752.4|206602.4|14
1635767040000|2021-11-01 11:44:00|206750.8|206600.8|206698.5|206548.5|206751|206601|206691|206541|33
1635767050000|2021-11-01 11:44:10|206698.7|206548.7|206701.6|206551.6|206703.9|206553.9|206697.7|206547.7|25
1635767060000|2021-11-01 11:44:20|206701.7|206551.7|206701.5|206551.5|206703.6|206553.6|206698.1|206548.1|27
1635767070000|2021-11-01 11:44:30|206704.8|206554.8|206749|206599|206750.3|206600.3|206704.8|206554.8|21
1635767080000|2021-11-01 11:44:40|206749.8|206599.8|206754.3|206604.3|206758|206608|206746.2|206596.2|32
1635767090000|2021-11-01 11:44:50|206756.5|206606.5|206759.4|206609.4|206759.4|206609.4|206756.5|206606.5|26
1635767100000|2021-11-01 11:45:00|206760.3|206610.3|206745.1|206595.1|206760.3|206610.3|206743.1|206593.1|31
1635767110000|2021-11-01 11:45:10|206745|206595|206748.6|206598.6|206748.8|206598.8|206745|206595|19
1635767120000|2021-11-01 11:45:20|206748.5|206598.5|206745.9|206595.9|206748.5|206598.5|206744.9|206594.9|13
1635767130000|2021-11-01 11:45:30|206746.3|206596.3|206745.5|206595.5|206748.3|206598.3|206744.7|206594.7|17
1635767140000|2021-11-01 11:45:40|206745.8|206595.8|206746.9|206596.9|206749.8|206599.8|206745.8|206595.8|26
1635767150000|2021-11-01 11:45:50|206746.6|206596.6|206744.6|206594.6|206748.7|206598.7|206744.2|206594.2|19
1635767160000|2021-11-01 11:46:00|206744.7|206594.7|206744.4|206594.4|206745.5|206595.5|206742|206592|22
1635767170000|2021-11-01 11:46:10|206744.6|206594.6|206744.9|206594.9|206744.9|206594.9|206744.1|206594.1|17
1635767180000|2021-11-01 11:46:20|206745.7|206595.7|206745.4|206595.4|206746.5|206596.5|206744.9|206594.9|19
1635767190000|2021-11-01 11:46:30|206745.5|206595.5|206748|206598|206749|206599|206745.5|206595.5|26
1635767200000|2021-11-01 11:46:40|206748.8|206598.8|206751.9|206601.9|206753.7|206603.7|206745.2|206595.2|26
1635767210000|2021-11-01 11:46:50|206753.2|206603.2|206753.1|206603.1|206756.9|206606.9|206753|206603|23
1635767220000|2021-11-01 11:47:00|206753.3|206603.3|206750.5|206600.5|206753.3|206603.3|206749.6|206599.6|26
1635767230000|2021-11-01 11:47:10|206750.6|206600.6|206748.8|206598.8|206751.1|206601.1|206748|206598|20
1635767240000|2021-11-01 11:47:20|206749|206599|206747.7|206597.7|206749.2|206599.2|206746.4|206596.4|18
1635767250000|2021-11-01 11:47:30|206748|206598|206747.5|206597.5|206749.9|206599.9|206747.3|206597.3|15
1635767260000|2021-11-01 11:47:40|206748.1|206598.1|206750.6|206600.6|206750.8|206600.8|206746.7|206596.7|19
1635767270000|2021-11-01 11:47:50|206750.5|206600.5|206746.2|206596.2|206751|206601|206746.2|206596.2|21
1635767280000|2021-11-01 11:48:00|206746.6|206596.6|206706.5|206556.5|206748|206598|206705.3|206555.3|29
1635767290000|2021-11-01 11:48:10|206706.7|206556.7|206706.5|206556.5|206706.8|206556.8|206704.7|206554.7|21
1635767300000|2021-11-01 11:48:20|206707|206557|206709.7|206559.7|206710.5|206560.5|206703.3|206553.3|22
1635767310000|2021-11-01 11:48:30|206709.6|206559.6|206751.7|206601.7|206752.2|206602.2|206709.4|206559.4|30
1635767320000|2021-11-01 11:48:40|206752.4|206602.4|206750.1|206600.1|206752.5|206602.5|206749.7|206599.7|18
1635767330000|2021-11-01 11:48:50|206750|206600|206751.1|206601.1|206751.7|206601.7|206749.8|206599.8|13
1635767340000|2021-11-01 11:49:00|206750.3|206600.3|206747.5|206597.5|206752.2|206602.2|206747.2|206597.2|22
1635767350000|2021-11-01 11:49:10|206748.9|206598.9|206749.9|206599.9|206751.1|206601.1|206748.5|206598.5|10
1635767360000|2021-11-01 11:49:20|206750.2|206600.2|206780.8|206630.8|206780.9|206630.9|206749.2|206599.2|24
1635767370000|2021-11-01 11:49:30|206781.1|206631.1|206776.2|206626.2|206785.1|206635.1|206771.9|206621.9|29
1635767380000|2021-11-01 11:49:40|206777.1|206627.1|206777|206627|206778.6|206628.6|206773.6|206623.6|28
1635767390000|2021-11-01 11:49:50|206777.1|206627.1|206783.8|206633.8|206784.6|206634.6|206772.3|206622.3|31
1635767400000|2021-11-01 11:50:00|206783.3|206633.3|206796|206646|206796.5|206646.5|206780.9|206630.9|27
1635767410000|2021-11-01 11:50:10|206794.5|206644.5|206796.9|206646.9|206797.2|206647.2|206794.4|206644.4|21
1635767420000|2021-11-01 11:50:20|206797.2|206647.2|206816|206666|206816.9|206666.9|206791.8|206641.8|26
1635767430000|2021-11-01 11:50:30|206816.6|206666.6|206812.9|206662.9|206818.9|206668.9|206811.8|206661.8|26
1635767440000|2021-11-01 11:50:40|206813.2|206663.2|206813|206663|206814.1|206664.1|206810.1|206660.1|26
1635767450000|2021-11-01 11:50:50|206813.3|206663.3|206813.8|206663.8|206815.8|206665.8|206812.5|206662.5|18
1635767460000|2021-11-01 11:51:00|206813.6|206663.6|206812.6|206662.6|206815.4|206665.4|206812.2|206662.2|18
1635767470000|2021-11-01 11:51:10|206813.1|206663.1|206814|206664|206816.3|206666.3|206813.1|206663.1|25
1635767480000|2021-11-01 11:51:20|206814.9|206664.9|206817.7|206667.7|206819.2|206669.2|206814.2|206664.2|26
1635767490000|2021-11-01 11:51:30|206818|206668|206814.8|206664.8|206818.6|206668.6|206810.8|206660.8|25
1635767500000|2021-11-01 11:51:40|206814.6|206664.6|206812.4|206662.4|206815.3|206665.3|206812|206662|26
1635767510000|2021-11-01 11:51:50|206813|206663|206797.5|206647.5|206815.7|206665.7|206785.4|206635.4|23
1635767520000|2021-11-01 11:52:00|206797.3|206647.3|206742.8|206592.8|206799.2|206649.2|206742.8|206592.8|31
1635767530000|2021-11-01 11:52:10|206752.9|206602.9|206728.9|206578.9|206752.9|206602.9|206726.7|206576.7|40
1635767540000|2021-11-01 11:52:20|206729.5|206579.5|206729.2|206579.2|206736.3|206586.3|206720.1|206570.1|34
1635767550000|2021-11-01 11:52:30|206728.8|206578.8|206721.5|206571.5|206731.8|206581.8|206721.5|206571.5|34
1635767560000|2021-11-01 11:52:40|206724.8|206574.8|206730|206580|206730|206580|206720.5|206570.5|33
1635767570000|2021-11-01 11:52:50|206728.3|206578.3|206635.3|206485.3|206733.9|206583.9|206635.3|206485.3|32
1635767580000|2021-11-01 11:53:00|206636.6|206486.6|206662.8|206512.8|206666.3|206516.3|206627.8|206477.8|31
1635767590000|2021-11-01 11:53:10|206662.7|206512.7|206676.5|206526.5|206677|206527|206657.2|206507.2|23
1635767600000|2021-11-01 11:53:20|206675|206525|206644.7|206494.7|206677|206527|206642.9|206492.9|31
1635767610000|2021-11-01 11:53:30|206646.8|206496.8|206648.8|206498.8|206649.5|206499.5|206646.1|206496.1|20
1635767620000|2021-11-01 11:53:40|206648.6|206498.6|206647.2|206497.2|206653.1|206503.1|206647.2|206497.2|20
1635767630000|2021-11-01 11:53:50|206646.9|206496.9|206644.1|206494.1|206647.1|206497.1|206639.9|206489.9|26
1635767640000|2021-11-01 11:54:00|206646.4|206496.4|206655.7|206505.7|206655.8|206505.8|206646.4|206496.4|22
1635767650000|2021-11-01 11:54:10|206653.3|206503.3|206655.1|206505.1|206656.4|206506.4|206653.3|206503.3|25
1635767660000|2021-11-01 11:54:20|206655.4|206505.4|206645.8|206495.8|206657.1|206507.1|206645.2|206495.2|26
1635767670000|2021-11-01 11:54:30|206646.3|206496.3|206641.2|206491.2|206646.7|206496.7|206635.5|206485.5|21
1635767680000|2021-11-01 11:54:40|206642|206492|206642.9|206492.9|206645.5|206495.5|206641.1|206491.1|21
1635767690000|2021-11-01 11:54:50|206643.6|206493.6|206643.2|206493.2|206645.1|206495.1|206642.6|206492.6|11
1635767700000|2021-11-01 11:55:00|206645.1|206495.1|206644.2|206494.2|206646.9|206496.9|206640.8|206490.8|22
1635767710000|2021-11-01 11:55:10|206644.4|206494.4|206645.8|206495.8|206646.1|206496.1|206640.4|206490.4|23
1635767720000|2021-11-01 11:55:20|206645.4|206495.4|206648.8|206498.8|206649.3|206499.3|206640.7|206490.7|20
1635767730000|2021-11-01 11:55:30|206649.2|206499.2|206648.8|206498.8|206652.1|206502.1|206648.8|206498.8|21
1635767740000|2021-11-01 11:55:40|206649.2|206499.2|206651.9|206501.9|206653|206503|206649.2|206499.2|20
1635767750000|2021-11-01 11:55:50|206652.8|206502.8|206690.7|206540.7|206691.9|206541.9|206651.1|206501.1|23
1635767760000|2021-11-01 11:56:00|206690.4|206540.4|206682.5|206532.5|206690.4|206581.7|206631.7|206528|21
1635767770000|2021-11-01 11:56:10|206681.1|206531.1|206692.1|206542.1|206695.6|206545.6|206681.1|206531.1|23
1635767780000|2021-11-01 11:56:20|206692|206542|206692.1|206542.1|206694.1|206544.1|206690.1|206540.1|19
1635767790000|2021-11-01 11:56:30|206689.9|206539.9|206693.6|206543.6|206693.6|206543.6|206689.5|206539.5|20
1635767800000|2021-11-01 11:56:40|206694.4|206544.4|206692.4|206542.4|206694.6|206544.6|206691.3|206541.3|12
1635767810000|2021-11-01 11:56:50|206692.6|206542.6|206692.3|206542.3|206692.7|206542.7|206690.1|206540.1|17
1635767820000|2021-11-01 11:57:00|206692.4|206542.4|206660.8|206510.8|206692.8|206542.8|206659.7|206509.7|29
1635767830000|2021-11-01 11:57:10|206660|206510|206658.2|206508.2|206660.5|206510.5|206656.3|206506.3|15
1635767840000|2021-11-01 11:57:20|206658.7|206508.7|206662.3|206512.3|206662.7|206512.7|206656.8|206506.8|25
1635767850000|2021-11-01 11:57:30|206662.4|206512.4|206694.5|206544.5|206695.1|206545.1|206661.6|206511.6|21
1635767860000|2021-11-01 11:57:40|206694.7|206544.7|206701|206551|206703.5|206553.5|206688.3|206538.3|27
1635767870000|2021-11-01 11:57:50|206699.6|206549.6|206738.9|206588.9|206738.9|206588.9|206699.6|206549.6|33
1635767880000|2021-11-01 11:58:00|206739.8|206589.8|206739.2|206589.2|206740.1|206590.1|206736.1|206586.1|18
1635767890000|2021-11-01 11:58:10|206739.1|206589.1|206741.6|206591.6|206742.6|206592.6|206738.9|206588.9|22
1635767900000|2021-11-01 11:58:20|206743|206593|206744.6|206594.6|206744.6|206594.6|206741.8|206591.8|23
1635767910000|2021-11-01 11:58:30|206743.9|206593.9|206747.7|206597.7|206747.7|206597.7|206743.2|206593.2|22
1635767920000|2021-11-01 11:58:40|206747.8|206597.8|206744.8|206594.8|206749.9|206599.9|206744.4|206594.4|27
1635767930000|2021-11-01 11:58:50|206745.2|206595.2|206749.2|206599.2|206750.4|206600.4|206745.2|206595.2|34
1635767940000|2021-11-01 11:59:00|206749.6|206599.6|206751|206601|206752.3|206602.3|206749.6|206599.6|33
1635767950000|2021-11-01 11:59:10|206752|206602|206752.4|206602.4|206753.5|206603.5|206751.7|206601.7|23
1635767960000|2021-11-01 11:59:20|206752.1|206602.1|206784.5|206634.5|206786.2|206636.2|206752.1|206602.1|31
1635767970000|2021-11-01 11:59:30|206784|206634|206785.4|206635.4|206786.1|206636.1|206784|206634|18
1635767980000|2021-11-01 11:59:40|206785.2|206635.2|206781.5|206631.5|206786.7|206636.7|206781.5|206631.5|25
1635767990000|2021-11-01 11:59:50|206781.3|206631.3|206777.3|206627.3|206781.3|206631.3|206771|206621|28
1635768000000|2021-11-01 12:00:00|206777.5|206627.5|206829.6|206679.6|206830.2|206680.2|206775.3|206625.3|30
1635768010000|2021-11-01 12:00:10|206830.3|206680.3|206829.1|206679.1|206834.3|206684.3|206828.7|206678.7|26
1635768020000|2021-11-01 12:00:20|206830.3|206680.3|206812.6|206662.6|206831.4|206681.4|206812.6|206662.6|30
1635768030000|2021-11-01 12:00:30|206814.9|206664.9|206734.1|206584.1|206821.7|206671.7|206734.1|206584.1|33
1635768040000|2021-11-01 12:00:40|206735.2|206585.2|206730.2|206580.2|206735.2|206585.2|206728.8|206578.8|25
1635768050000|2021-11-01 12:00:50|206729.9|206579.9|206659.8|206509.8|206729.9|206579.9|206659.6|206509.6|32
1635768060000|2021-11-01 12:01:00|206656.6|206506.6|206670.3|206520.3|206671.9|206521.9|206656.6|206506.6|34
1635768070000|2021-11-01 12:01:10|206670.6|206520.6|206682.9|206532.9|206686.7|206536.7|206666|206516|24
1635768080000|2021-11-01 12:01:20|206685.8|206535.8|206692.3|206542.3|206696.4|206546.4|206684.6|206534.6|30
1635768090000|2021-11-01 12:01:30|206692.2|206542.2|206684.9|206534.9|206692.2|206542.2|206680.9|206530.9|33
1635768100000|2021-11-01 12:01:40|206685|206535|206688.6|206538.6|206688.6|206538.6|206681.7|206531.7|22
1635768110000|2021-11-01 12:01:50|206688.1|206538.1|206657.8|206507.8|206688.5|206538.5|206644.2|206494.2|32
1635768120000|2021-11-01 12:02:00|206657.9|206507.9|206663.7|206513.7|206664.8|206514.8|206654|206504|26
1635768130000|2021-11-01 12:02:10|206665.5|206515.5|206663.6|206513.6|206671|206521|206663.6|206513.6|25
1635768140000|2021-11-01 12:02:20|206659.7|206509.7|206666.5|206516.5|206666.9|206516.9|206658.4|206508.4|29
1635768150000|2021-11-01 12:02:30|206665|206515|206669.4|206519.4|206670.6|206520.6|206664.9|206514.9|16
1635768160000|2021-11-01 12:02:40|206671|206521|206668.7|206518.7|206671.1|206521.1|206656.4|206506.4|30
1635768170000|2021-11-01 12:02:50|206669.5|206519.5|206665.6|206515.6|206670.7|206520.7|206663.3|206513.3|20
1635768180000|2021-11-01 12:03:00|206664.2|206514.2|206692.7|206542.7|206699.7|206549.7|206664.2|206514.2|29
1635768190000|2021-11-01 12:03:10|206693.7|206543.7|206713.5|206563.5|206713.5|206563.5|206693.7|206543.7|32
1635768200000|2021-11-01 12:03:20|206714.2|206564.2|206706.8|206556.8|206714.2|206564.2|206706.8|206556.8|20
1635768210000|2021-11-01 12:03:30|206706.1|206556.1|206706.4|206556.4|206710.5|206560.5|206702.5|206552.5|21
1635768220000|2021-11-01 12:03:40|206707.2|206557.2|206707.3|206557.3|206715.4|206565.4|206704.4|206554.4|30
1635768230000|2021-11-01 12:03:50|206707.2|206557.2|206709.7|206559.7|206710.1|206560.1|206698.3|206548.3|23
1635768240000|2021-11-01 12:04:00|206709.5|206559.5|206737.1|206587.1|206737.1|206587.1|206708.7|206558.7|31
1635768250000|2021-11-01 12:04:10|206742.9|206592.9|206742.7|206592.7|206755.5|206605.5|206738.4|206588.4|32
1635768260000|2021-11-01 12:04:20|206741|206591|206749.8|206599.8|206753.6|206603.6|206741|206591|35
1635768270000|2021-11-01 12:04:30|206753.4|206603.4|206747.5|206597.5|206753.4|206603.4|206744.1|206594.1|23
1635768280000|2021-11-01 12:04:40|206747.6|206597.6|206751.8|206601.8|206755.1|206605.1|206747.6|206597.6|23
1635768290000|2021-11-01 12:04:50|206752.2|206602.2|206740|206590|206752.6|206602.6|206740|206590|21
1635768300000|2021-11-01 12:05:00|206741.8|206591.8|206750.6|206600.6|206750.6|206600.6|206738.7|206588.7|31
1635768310000|2021-11-01 12:05:10|206749.3|206599.3|206739.5|206589.5|206754.4|206604.4|206734.9|206584.9|28
1635768320000|2021-11-01 12:05:20|206740.8|206590.8|206731.4|206581.4|206740.8|206590.8|206729.3|206579.3|29
1635768330000|2021-11-01 12:05:30|206731|206581|206695.9|206545.9|206734.6|206584.6|206695.9|206545.9|32
1635768340000|2021-11-01 12:05:40|206693.7|206543.7|206668.5|206518.5|206695.3|206545.3|206664.5|206514.5|34
1635768350000|2021-11-01 12:05:50|206668.6|206518.6|206667.5|206517.5|206670.1|206520.1|206666.9|206516.9|23
1635768360000|2021-11-01 12:06:00|206667.7|206517.7|206669.3|206519.3|206672.1|206522.1|206667.7|206517.7|14
1635768370000|2021-11-01 12:06:10|206670.3|206520.3|206671.1|206521.1|206673|206523|206669.7|206519.7|14
1635768380000|2021-11-01 12:06:20|206671.3|206521.3|206671.1|206521.1|206671.5|206521.5|206670.8|206520.8|9
1635768390000|2021-11-01 12:06:30|206671|206521|206692.5|206542.5|206697|206547|206671|206521|27
1635768400000|2021-11-01 12:06:40|206692.1|206542.1|206648.9|206498.9|206692.5|206542.5|206647.9|206497.9|24
1635768410000|2021-11-01 12:06:50|206649|206499|206657.4|206507.4|206657.7|206537.4|206586.6|206488.4|30
1635768420000|2021-11-01 12:07:00|206657.1|206507.1|206655.1|206505.1|206658.1|206508.1|206655.1|206505.1|20
1635768430000|2021-11-01 12:07:10|206656.8|206506.8|206661.8|206511.8|206661.8|206511.8|206656.7|206506.7|19
1635768440000|2021-11-01 12:07:20|206657.5|206507.5|206666.3|206516.3|206666.9|206516.9|206657.5|206507.5|23
1635768450000|2021-11-01 12:07:30|206666.9|206516.9|206668.1|206518.1|206671|206521|206662.7|206512.7|26
1635768460000|2021-11-01 12:07:40|206668|206518|206699.6|206549.6|206701|206551|206668|206518|24
1635768470000|2021-11-01 12:07:50|206699.5|206549.5|206706.6|206556.6|206708.7|206558.7|206699.3|206549.3|25
1635768480000|2021-11-01 12:08:00|206708.6|206558.6|206709.4|206559.4|206711.3|206561.3|206705.8|206555.8|28
1635768490000|2021-11-01 12:08:10|206709.5|206559.5|206721.4|206571.4|206723.3|206573.3|206709.5|206559.5|26
1635768500000|2021-11-01 12:08:20|206722.3|206572.3|206721.6|206571.6|206724.8|206574.8|206720.8|206570.8|16
1635768510000|2021-11-01 12:08:30|206721.7|206571.7|206720.6|206570.6|206721.7|206571.7|206718.4|206568.4|21
1635768520000|2021-11-01 12:08:40|206720.7|206570.7|206697|206547|206725|206575|206692.3|206542.3|28
1635768530000|2021-11-01 12:08:50|206698.8|206548.8|206697.4|206547.4|206698.8|206548.8|206695.8|206545.8|26
1635768540000|2021-11-01 12:09:00|206696.9|206546.9|206701.5|206551.5|206701.5|206551.5|206686.7|206536.7|23
1635768550000|2021-11-01 12:09:10|206697.5|206547.5|206697.6|206547.6|206706.8|206556.8|206694|206544|27
1635768560000|2021-11-01 12:09:20|206697.1|206547.1|206697.5|206547.5|206700.7|206550.7|206695.2|206545.2|26
1635768570000|2021-11-01 12:09:30|206697.4|206547.4|206691.2|206541.2|206697.4|206547.4|206689.2|206539.2|29
1635768580000|2021-11-01 12:09:40|206689.8|206539.8|206694.5|206544.5|206697.5|206547.5|206688.9|206538.9|28
1635768590000|2021-11-01 12:09:50|206693.2|206543.2|206653.1|206503.1|206693.2|206543.2|206642.9|206492.9|29
1635768600000|2021-11-01 12:10:00|206653|206503|206652.3|206502.3|206653.3|206503.3|206650|206500|18
1635768610000|2021-11-01 12:10:10|206652|206502|206660.4|206510.4|206661.2|206511.2|206652|206502|32
1635768620000|2021-11-01 12:10:20|206659.6|206509.6|206662.3|206512.3|206663.4|206513.4|206659.2|206509.2|18
1635768630000|2021-11-01 12:10:30|206662.2|206512.2|206662.3|206512.3|206664.2|206514.2|206662.2|206512.2|17
1635768640000|2021-11-01 12:10:40|206662.9|206512.9|206662.5|206512.5|206662.9|206512.9|206662.1|206512.1|9
1635768650000|2021-11-01 12:10:50|206662.3|206512.3|206664.6|206514.6|206665.6|206515.6|206662|206512|10
1635768660000|2021-11-01 12:11:00|206664.1|206514.1|206664.7|206514.7|206665|206515|206663.2|206513.2|12
1635768670000|2021-11-01 12:11:10|206664.2|206514.2|206662.5|206512.5|206664.8|206514.8|206662.5|206512.5|12
1635768680000|2021-11-01 12:11:20|206662.3|206512.3|206694.3|206544.3|206694.3|206544.3|206662.3|206512.3|10
1635768690000|2021-11-01 12:11:30|206694.2|206544.2|206687.5|206537.5|206694.3|206544.3|206687.1|206537.1|22
1635768700000|2021-11-01 12:11:40|206687.6|206537.6|206679.6|206529.6|206687.6|206537.6|206678.5|206528.5|19
1635768710000|2021-11-01 12:11:50|206679.4|206529.4|206680.5|206530.5|206681.9|206531.9|206677.7|206527.7|27
1635768720000|2021-11-01 12:12:00|206681.1|206531.1|206697.9|206547.9|206700.2|206550.2|206678.1|206528.1|25
1635768730000|2021-11-01 12:12:10|206698.2|206548.2|206775.6|206625.6|206775.6|206625.6|206698.2|206548.2|30
1635768740000|2021-11-01 12:12:20|206774.2|206624.2|206782.7|206632.7|206783|206633|206773.7|206623.7|24
1635768750000|2021-11-01 12:12:30|206782.1|206632.1|206743.2|206593.2|206783.6|206633.6|206742.8|206592.8|31
1635768760000|2021-11-01 12:12:40|206743|206593|206742.6|206592.6|206743.3|206593.3|206740.9|206590.9|17
1635768770000|2021-11-01 12:12:50|206742.4|206592.4|206741.8|206591.8|206743.8|206593.8|206741.8|206591.8|16
1635768780000|2021-11-01 12:13:00|206742.3|206592.3|206731.9|206581.9|206742.3|206592.3|206729.7|206579.7|20
1635768790000|2021-11-01 12:13:10|206732.8|206582.8|206741.6|206591.6|206741.6|206591.6|206732.1|206582.1|23
1635768800000|2021-11-01 12:13:20|206742.1|206592.1|206744.4|206594.4|206747.8|206597.8|206741.8|206591.8|32
1635768810000|2021-11-01 12:13:30|206744.3|206594.3|206744.8|206594.8|206745.5|206595.5|206743.6|206593.6|19
1635768820000|2021-11-01 12:13:40|206745.1|206595.1|206740|206590|206745.1|206595.1|206738.7|206588.7|16
1635768830000|2021-11-01 12:13:50|206739.1|206589.1|206764.1|206614.1|206764.1|206614.1|206737.3|206587.3|27
1635768840000|2021-11-01 12:14:00|206763.8|206613.8|206782.8|206632.8|206785.9|206635.9|206762.7|206612.7|29
1635768850000|2021-11-01 12:14:10|206785|206635|206769.5|206619.5|206787.6|206637.6|206768.2|206618.2|34
1635768860000|2021-11-01 12:14:20|206769.3|206619.3|206771.9|206621.9|206772.3|206622.3|206768.4|206618.4|24
1635768870000|2021-11-01 12:14:30|206771.8|206621.8|206776.4|206626.4|206776.6|206626.6|206764.4|206614.4|22
1635768880000|2021-11-01 12:14:40|206776.5|206626.5|206780.5|206630.5|206781.3|206631.3|206773.6|206623.6|26
1635768890000|2021-11-01 12:14:50|206780.3|206630.3|206779.9|206629.9|206780.3|206630.3|206777.4|206627.4|21
1635768900000|2021-11-01 12:15:00|206780|206630|206780.6|206630.6|206782.3|206632.3|206774.2|206624.2|33
1635768910000|2021-11-01 12:15:10|206780.4|206630.4|206775.9|206625.9|206781.4|206631.4|206775.8|206625.8|28
1635768920000|2021-11-01 12:15:20|206776|206626|206750.6|206600.6|206776.4|206626.4|206749.4|206599.4|27
1635768930000|2021-11-01 12:15:30|206750.4|206600.4|206749.9|206599.9|206750.4|206600.4|206746.7|206596.7|29
1635768940000|2021-11-01 12:15:40|206750.2|206600.2|206787.6|206637.6|206789.2|206639.2|206749.3|206599.3|26
1635768950000|2021-11-01 12:15:50|206787.3|206637.3|206784.6|206634.6|206787.3|206637.3|206783.9|206633.9|23
1635768960000|2021-11-01 12:16:00|206784.5|206634.5|206784.6|206634.6|206785.2|206635.2|206783.8|206633.8|19
1635768970000|2021-11-01 12:16:10|206784.7|206634.7|206787.6|206637.6|206787.6|206637.6|206783.2|206633.2|15
1635768980000|2021-11-01 12:16:20|206788.3|206638.3|206788.7|206638.7|206790.2|206640.2|206785.9|206635.9|28
1635768990000|2021-11-01 12:16:30|206788.5|206638.5|206786.5|206636.5|206789.3|206639.3|206785.7|206635.7|20
1635769000000|2021-11-01 12:16:40|206786.3|206636.3|206782.9|206632.9|206788.4|206638.4|206782.1|206632.1|21
1635769010000|2021-11-01 12:16:50|206782.4|206632.4|206791|206641|206794.4|206644.4|206781.9|206631.9|25
1635769020000|2021-11-01 12:17:00|206793|206643|206791.5|206641.5|206793|206643|206789.9|206639.9|20
1635769030000|2021-11-01 12:17:10|206792|206642|206782.4|206632.4|206793.5|206643.5|206782.4|206632.4|22
1635769040000|2021-11-01 12:17:20|206783.9|206633.9|206787.6|206637.6|206788.5|206638.5|206782|206632|22
1635769050000|2021-11-01 12:17:30|206787.7|206637.7|206788.1|206638.1|206788.3|206638.3|206782.1|206632.1|22
1635769060000|2021-11-01 12:17:40|206789.2|206639.2|206782.7|206632.7|206789.9|206639.9|206781.5|206631.5|24
1635769070000|2021-11-01 12:17:50|206781.3|206631.3|206780.2|206630.2|206782.1|206632.1|206779.5|206629.5|25
1635769080000|2021-11-01 12:18:00|206779.9|206629.9|206780.8|206630.8|206781.7|206631.7|206779.4|206629.4|20
1635769090000|2021-11-01 12:18:10|206780.7|206630.7|206782|206632|206782.1|206632.1|206779.7|206629.7|21
1635769100000|2021-11-01 12:18:20|206781.8|206631.8|206781.7|206631.7|206782.1|206632.1|206780.1|206630.1|26
1635769110000|2021-11-01 12:18:30|206781.5|206631.5|206781.5|206631.5|206782.3|206632.3|206780.8|206630.8|24
1635769120000|2021-11-01 12:18:40|206781.9|206631.9|206779.3|206629.3|206781.9|206631.9|206778.9|206628.9|27
1635769130000|2021-11-01 12:18:50|206779.5|206629.5|206779.8|206629.8|206781.2|206631.2|206779.4|206629.4|17
1635769140000|2021-11-01 12:19:00|206779.7|206629.7|206781|206631|206781.1|206631.1|206779.7|206629.7|13
1635769150000|2021-11-01 12:19:10|206782.3|206632.3|206780.4|206630.4|206782.3|206632.3|206780.1|206630.1|17
1635769160000|2021-11-01 12:19:20|206780.7|206630.7|206730.7|206680.7|206781.8|206681.8|206730.7|206630.3|15
1635769170000|2021-11-01 12:19:30|206731.6|206681.6|206781.9|206631.9|206781.9|206681.7|206731.6|206628.5|20
1635769180000|2021-11-01 12:19:40|206782.1|206632.1|206786.7|206636.7|206789|206639|206780.3|206630.3|20
1635769190000|2021-11-01 12:19:50|206784.2|206634.2|206828.7|206678.7|206834.4|206684.4|206784.2|206634.2|26
1635769200000|2021-11-01 12:20:00|206827.1|206677.1|206825.6|206675.6|206829.2|206679.2|206819.4|206669.4|37
1635769210000|2021-11-01 12:20:10|206827.2|206677.2|206823.4|206673.4|206827.2|206677.2|206821.9|206671.9|31
1635769220000|2021-11-01 12:20:20|206822|206672|206828.8|206678.8|206835.7|206685.7|206822|206672|27
1635769230000|2021-11-01 12:20:30|206829|206679|206840.7|206690.7|206841.1|206691.1|206829|206679|32
1635769240000|2021-11-01 12:20:40|206838.9|206688.9|206830.7|206680.7|206842.5|206692.5|206823.9|206673.9|26
1635769250000|2021-11-01 12:20:50|206830.4|206680.4|206786.7|206636.7|206830.7|206680.7|206786.7|206636.7|34
1635769260000|2021-11-01 12:21:00|206785.9|206635.9|206783.9|206633.9|206789|206639|206780.2|206630.2|23
1635769270000|2021-11-01 12:21:10|206785|206635|206721.4|206571.4|206786.3|206636.3|206721.2|206571.2|22
1635769280000|2021-11-01 12:21:20|206709.6|206559.6|206658.7|206508.7|206709.6|206559.6|206658.4|206508.4|32
1635769290000|2021-11-01 12:21:30|206658.6|206508.6|206703.1|206553.1|206704.2|206554.2|206658|206508|26
1635769300000|2021-11-01 12:21:40|206705.9|206555.9|206716.9|206566.9|206718.7|206568.7|206702.8|206552.8|30
1635769310000|2021-11-01 12:21:50|206721.7|206571.7|206743.4|206593.4|206750.7|206600.7|206721.7|206571.7|34
1635769320000|2021-11-01 12:22:00|206739.7|206589.7|206713.5|206563.5|206739.7|206589.7|206712.5|206562.5|25
1635769330000|2021-11-01 12:22:10|206715.1|206565.1|206686.8|206536.8|206715.1|206565.1|206685.2|206535.2|32
1635769340000|2021-11-01 12:22:20|206677.8|206527.8|206657.3|206507.3|206677.8|206527.8|206657.3|206507.3|35
1635769350000|2021-11-01 12:22:30|206656|206506|206660.4|206510.4|206663.6|206513.6|206654.9|206504.9|22
1635769360000|2021-11-01 12:22:40|206658.5|206508.5|206660.6|206510.6|206668.8|206518.8|206658.5|206508.5|30
1635769370000|2021-11-01 12:22:50|206660.1|206510.1|206660.4|206510.4|206664.1|206558|206608|206507.7|33
1635769380000|2021-11-01 12:23:00|206660.8|206510.8|206665.4|206515.4|206669.9|206519.9|206659.9|206509.9|22
1635769390000|2021-11-01 12:23:10|206665.5|206515.5|206672|206522|206676.6|206526.6|206664.9|206514.9|33
1635769400000|2021-11-01 12:23:20|206671.6|206521.6|206688.8|206538.8|206689.3|206539.3|206666.7|206516.7|24
1635769410000|2021-11-01 12:23:30|206687.9|206537.9|206692.4|206542.4|206696.8|206546.8|206678.5|206528.5|29
1635769420000|2021-11-01 12:23:40|206693.3|206543.3|206634.4|206484.4|206693.3|206543.3|206631.5|206481.5|37
1635769430000|2021-11-01 12:23:50|206640.7|206490.7|206631.3|206481.3|206641.8|206491.8|206627.8|206477.8|29
1635769440000|2021-11-01 12:24:00|206632.2|206482.2|206633.6|206483.6|206637.7|206487.7|206630.6|206480.6|31
1635769450000|2021-11-01 12:24:10|206654.9|206504.9|206653.6|206503.6|206685.8|206535.8|206653.6|206503.6|36
1635769460000|2021-11-01 12:24:20|206655.2|206505.2|206639.9|206489.9|206662|206512|206639.9|206489.9|33
1635769470000|2021-11-01 12:24:30|206640.3|206490.3|206641.2|206491.2|206647.2|206497.2|206634.2|206484.2|29
1635769480000|2021-11-01 12:24:40|206640|206490|206659|206509|206659.8|206509.8|206640|206490|36
1635769490000|2021-11-01 12:24:50|206658.5|206508.5|206661.2|206511.2|206668.2|206518.2|206654.8|206504.8|31
1635769500000|2021-11-01 12:25:00|206661.7|206511.7|206685|206535|206695.4|206594|206644|206508.3|35
1635769510000|2021-11-01 12:25:10|206685.2|206535.2|206701.3|206551.3|206701.3|206551.3|206683.5|206533.5|27
1635769520000|2021-11-01 12:25:20|206700.5|206550.5|206713|206563|206720.9|206570.9|206700.5|206550.5|30
1635769530000|2021-11-01 12:25:30|206712.2|206562.2|206711|206561|206712.2|206562.2|206707.3|206557.3|18
1635769540000|2021-11-01 12:25:40|206711.2|206561.2|206719|206569|206720.3|206570.3|206711.1|206561.1|32
1635769550000|2021-11-01 12:25:50|206719.3|206569.3|206698.6|206548.6|206719.4|206569.4|206697.7|206547.7|29
1635769560000|2021-11-01 12:26:00|206697.9|206547.9|206711.6|206561.6|206711.6|206561.6|206697.9|206547.9|26
1635769570000|2021-11-01 12:26:10|206709.8|206559.8|206714.1|206564.1|206714.9|206564.9|206699.9|206549.9|34
1635769580000|2021-11-01 12:26:20|206712.6|206562.6|206731.8|206581.8|206732.5|206582.5|206704.8|206554.8|32
1635769590000|2021-11-01 12:26:30|206732.3|206582.3|206745.8|206595.8|206746.7|206596.7|206728.9|206578.9|27
1635769600000|2021-11-01 12:26:40|206742.9|206592.9|206743.7|206593.7|206746.3|206596.3|206738|206588|33
1635769610000|2021-11-01 12:26:50|206744.2|206594.2|206764.6|206614.6|206764.6|206614.6|206742.1|206592.1|28
1635769620000|2021-11-01 12:27:00|206764.8|206614.8|206737.4|206587.4|206780.6|206630.6|206725|206575|33
1635769630000|2021-11-01 12:27:10|206738.7|206588.7|206733.2|206583.2|206738.8|206588.8|206731.4|206581.4|26
1635769640000|2021-11-01 12:27:20|206732.9|206582.9|206754.2|206604.2|206755.3|206605.3|206732.4|206582.4|32
1635769650000|2021-11-01 12:27:30|206753.8|206603.8|206763.8|206613.8|206769.3|206619.3|206750.1|206600.1|34
1635769660000|2021-11-01 12:27:40|206765.7|206615.7|206803.6|206653.6|206806.4|206656.4|206765.7|206615.7|32
1635769670000|2021-11-01 12:27:50|206811|206661|206819.2|206669.2|206878|206728|206797.1|206647.1|31
1635769680000|2021-11-01 12:28:00|206815.2|206665.2|206768.3|206618.3|206815.3|206665.3|206766.9|206616.9|34
1635769690000|2021-11-01 12:28:10|206768.7|206618.7|206767.5|206617.5|206777.5|206627.5|206767.5|206617.5|35
1635769700000|2021-11-01 12:28:20|206765.6|206615.6|206737.8|206587.8|206766.2|206616.2|206731.2|206581.2|30
1635769710000|2021-11-01 12:28:30|206737.4|206587.4|206739.5|206589.5|206739.5|206589.5|206733.6|206583.6|25
1635769720000|2021-11-01 12:28:40|206738.1|206588.1|206737.8|206587.8|206742.9|206592.9|206732.6|206582.6|31
1635769730000|2021-11-01 12:28:50|206738.6|206588.6|206745.9|206595.9|206747.8|206597.8|206738.5|206588.5|29
1635769740000|2021-11-01 12:29:00|206745.1|206595.1|206750.2|206600.2|206750.5|206600.5|206743|206593|27
1635769750000|2021-11-01 12:29:10|206750.7|206600.7|206752.8|206602.8|206754.8|206604.8|206747.4|206597.4|11
1635769760000|2021-11-01 12:29:20|206753.6|206603.6|206794.4|206644.4|206794.7|206644.7|206751.9|206601.9|30
1635769770000|2021-11-01 12:29:30|206792.7|206642.7|206802.1|206652.1|206816.5|206666.5|206792.7|206642.7|32
1635769780000|2021-11-01 12:29:40|206798.8|206648.8|206799.4|206649.4|206799.8|206649.8|206791.1|206641.1|33
1635769790000|2021-11-01 12:29:50|206800|206650|206790.5|206640.5|206800.3|206650.3|206789.7|206639.7|37
1635769800000|2021-11-01 12:30:00|206791.1|206641.1|206801.9|206651.9|206801.9|206651.9|206791.1|206641.1|36
1635769810000|2021-11-01 12:30:10|206800.1|206650.1|206833.9|206683.9|206833.9|206683.9|206796.8|206646.8|34
1635769820000|2021-11-01 12:30:20|206836.5|206686.5|206834.7|206684.7|206837.3|206687.3|206832.1|206682.1|31
1635769830000|2021-11-01 12:30:30|206835.9|206685.9|206835.4|206685.4|206836.1|206686.1|206833.6|206683.6|22
1635769840000|2021-11-01 12:30:40|206836.3|206686.3|206832.9|206682.9|206837.6|206687.6|206828.6|206678.6|32
1635769850000|2021-11-01 12:30:50|206833.4|206683.4|206840.6|206690.6|206840.9|206690.9|206832.2|206682.2|29
1635769860000|2021-11-01 12:31:00|206839.8|206689.8|206839.1|206689.1|206842.6|206692.6|206838.3|206688.3|25
1635769870000|2021-11-01 12:31:10|206839.2|206689.2|206839|206689|206839.7|206689.7|206838.7|206688.7|19
1635769880000|2021-11-01 12:31:20|206838.9|206688.9|206880|206730|206880.9|206730.9|206838.9|206688.9|26
1635769890000|2021-11-01 12:31:30|206880.5|206730.5|206886.6|206736.6|206886.6|206736.6|206879.9|206729.9|27
1635769900000|2021-11-01 12:31:40|206886.1|206736.1|206843.7|206693.7|206889|206739|206843.7|206693.7|27
1635769910000|2021-11-01 12:31:50|206832.6|206682.6|206832.1|206682.1|206834.4|206684.4|206830.3|206680.3|27
1635769920000|2021-11-01 12:32:00|206831.9|206681.9|206839.2|206689.2|206840.4|206690.4|206827.3|206677.3|25
1635769930000|2021-11-01 12:32:10|206839.9|206689.9|206846.5|206696.5|206848.2|206698.2|206839.5|206689.5|25
1635769940000|2021-11-01 12:32:20|206846.6|206696.6|206848.1|206698.1|206849.8|206699.8|206835.5|206685.5|28
1635769950000|2021-11-01 12:32:30|206846.6|206696.6|206864.9|206714.9|206864.9|206714.9|206844.6|206694.6|35
1635769960000|2021-11-01 12:32:40|206869.3|206719.3|206869.4|206719.4|206875.5|206725.5|206866.8|206716.8|29
1635769970000|2021-11-01 12:32:50|206869.8|206719.8|206868|206718|206879.5|206729.5|206859.4|206709.4|33
1635769980000|2021-11-01 12:33:00|206865.4|206715.4|206880|206730|206880|206730|206865.4|206715.4|32
1635769990000|2021-11-01 12:33:10|206882.2|206732.2|206869|206719|206891.1|206741.1|206863.1|206713.1|34
1635770000000|2021-11-01 12:33:20|206866.6|206716.6|206886.3|206736.3|206886.7|206736.7|206861.2|206711.2|32
1635770010000|2021-11-01 12:33:30|206885.3|206735.3|206883.9|206733.9|206886.9|206736.9|206883.3|206733.3|20
1635770020000|2021-11-01 12:33:40|206883.4|206733.4|206886.5|206736.5|206886.6|206736.6|206881.8|206731.8|25
1635770030000|2021-11-01 12:33:50|206885.6|206735.6|206865.7|206715.7|206886.1|206736.1|206865.7|206715.7|26
1635770040000|2021-11-01 12:34:00|206865.2|206715.2|206862.2|206712.2|206865.2|206715.2|206860|206710|32
1635770050000|2021-11-01 12:34:10|206861.7|206711.7|206867.2|206717.2|206874.5|206724.5|206861.7|206711.7|34
1635770060000|2021-11-01 12:34:20|206864.9|206714.9|206904.1|206754.1|206905.4|206755.4|206863.5|206713.5|35
1635770070000|2021-11-01 12:34:30|206900.5|206750.5|206877.7|206727.7|206904.5|206754.5|206875.7|206725.7|37
1635770080000|2021-11-01 12:34:40|206877.1|206727.1|206935.9|206785.9|206939.6|206789.6|206877.1|206727.1|34
1635770090000|2021-11-01 12:34:50|206938|206788|206935.2|206785.2|206940|206790|206932.4|206782.4|28
1635770100000|2021-11-01 12:35:00|206935.8|206785.8|206960.9|206810.9|206971.5|206821.5|206935.8|206785.8|36
1635770110000|2021-11-01 12:35:10|206961.3|206811.3|206979.9|206829.9|206979.9|206829.9|206960.4|206810.4|32
1635770120000|2021-11-01 12:35:20|206979.7|206829.7|206978.3|206828.3|206982.9|206832.9|206977.2|206827.2|27
1635770130000|2021-11-01 12:35:30|206978.9|206828.9|206980.3|206830.3|206980.3|206830.3|206971.4|206821.4|28
1635770140000|2021-11-01 12:35:40|206980.5|206830.5|206986.5|206836.5|206987.7|206837.7|206977.4|206827.4|32
1635770150000|2021-11-01 12:35:50|206987|206837|206971.7|206821.7|206987|206837|206971.2|206821.2|21
1635770160000|2021-11-01 12:36:00|206970.7|206820.7|206979.1|206829.1|206982.6|206832.6|206970.5|206820.5|27
1635770170000|2021-11-01 12:36:10|206978.5|206828.5|207005.7|206855.7|207006.2|206856.2|206976|206826|20
1635770180000|2021-11-01 12:36:20|207006.5|206856.5|207008.1|206858.1|207008.8|206858.8|207002|206852|35
1635770190000|2021-11-01 12:36:30|207007.1|206857.1|207007.1|206857.1|207018.3|206868.3|207007|206857|26
1635770200000|2021-11-01 12:36:40|207006.7|206856.7|206997.9|206847.9|207006.7|206856.7|206984.5|206834.5|35
1635770210000|2021-11-01 12:36:50|206997.4|206847.4|206894.1|206744.1|206997.6|206847.6|206882.5|206732.5|35
1635770220000|2021-11-01 12:37:00|206892.3|206742.3|206872.6|206722.6|206893.3|206743.3|206871.4|206721.4|28
1635770230000|2021-11-01 12:37:10|206870.6|206720.6|206803|206653|206872.5|206722.5|206803|206653|22
1635770240000|2021-11-01 12:37:20|206823|206673|206878.4|206728.4|206884.8|206734.8|206823|206673|37
1635770250000|2021-11-01 12:37:30|206880.5|206730.5|206888.8|206738.8|206897.4|206747.4|206878.2|206728.2|32
1635770260000|2021-11-01 12:37:40|206889.3|206739.3|206885.2|206735.2|206889.3|206739.3|206880.3|206730.3|30
1635770270000|2021-11-01 12:37:50|206886.2|206736.2|206881|206731|206889.4|206774.3|206824.3|206712.5|33
1635770280000|2021-11-01 12:38:00|206880.8|206730.8|206880.3|206730.3|206884.5|206734.5|206878.6|206728.6|31
1635770290000|2021-11-01 12:38:10|206880.4|206730.4|206869.1|206719.1|206880.6|206730.6|206868|206718|27
1635770300000|2021-11-01 12:38:20|206869.9|206719.9|206869.8|206719.8|206872.3|206722.3|206869.4|206719.4|22
1635770310000|2021-11-01 12:38:30|206870.2|206720.2|206877.7|206727.7|206879.9|206729.9|206870.2|206720.2|29
1635770320000|2021-11-01 12:38:40|206876.9|206726.9|206882.2|206732.2|206883.8|206733.8|206876.9|206726.9|24
1635770330000|2021-11-01 12:38:50|206881.6|206731.6|206887.3|206737.3|206889.4|206739.4|206877.5|206727.5|30
1635770340000|2021-11-01 12:39:00|206887.1|206737.1|206911.3|206761.3|206911.3|206761.3|206886.2|206736.2|35
1635770350000|2021-11-01 12:39:10|206915.8|206765.8|206904.1|206754.1|206919|206769|206881|206731|34
1635770360000|2021-11-01 12:39:20|206906|206756|206880.1|206730.1|206912.8|206762.8|206878.3|206728.3|36
1635770370000|2021-11-01 12:39:30|206877.7|206727.7|206844.7|206694.7|206880|206730|206839.9|206689.9|30
1635770380000|2021-11-01 12:39:40|206846.4|206696.4|206850.7|206700.7|206852.3|206702.3|206842.1|206692.1|34
1635770390000|2021-11-01 12:39:50|206850.9|206700.9|206857.1|206707.1|206862.3|206712.3|206850.9|206700.9|35
1635770400000|2021-11-01 12:40:00|206854.6|206704.6|206859.3|206709.3|206862.1|206712.1|206845.8|206695.8|35
1635770410000|2021-11-01 12:40:10|206859.6|206709.6|206859.9|206709.9|206864.5|206714.5|206853.3|206703.3|34
1635770420000|2021-11-01 12:40:20|206859.7|206709.7|206873.7|206723.7|206873.7|206723.7|206853|206703|30
1635770430000|2021-11-01 12:40:30|206876.3|206726.3|206869.7|206719.7|206878.3|206728.3|206865.9|206715.9|27
1635770440000|2021-11-01 12:40:40|206869.8|206719.8|206817.5|206667.5|206869.8|206719.8|206813.3|206663.3|33
1635770450000|2021-11-01 12:40:50|206817.8|206667.8|206761.7|206711.7|206819.5|206711.7|206754.8|206655.8|25
1635770460000|2021-11-01 12:41:00|206761.3|206711.3|206797.3|206647.3|206798.9|206711.3|206754.6|206646|21
1635770470000|2021-11-01 12:41:10|206797.4|206647.4|206800|206650|206801.8|206651.8|206792.8|206642.8|27
1635770480000|2021-11-01 12:41:20|206800.3|206650.3|206839.7|206689.7|206840.2|206690.2|206800.1|206650.1|29
1635770490000|2021-11-01 12:41:30|206839.6|206689.6|206877.5|206727.5|206878.9|206728.9|206838.5|206688.5|33
1635770500000|2021-11-01 12:41:40|206877.8|206727.8|206885.8|206735.8|206886.2|206736.2|206877.8|206727.8|20
1635770510000|2021-11-01 12:41:50|206886|206736|206903.3|206753.3|206904.3|206787.2|206837.2|206735.6|27
1635770520000|2021-11-01 12:42:00|206903|206753|206922.8|206772.8|206924.8|206774.8|206903|206753|33
1635770530000|2021-11-01 12:42:10|206922.9|206772.9|206926.3|206776.3|206926.8|206776.8|206922.4|206772.4|21
1635770540000|2021-11-01 12:42:20|206926.4|206776.4|206928.7|206778.7|206928.7|206778.7|206924.7|206774.7|22
1635770550000|2021-11-01 12:42:30|206927.7|206777.7|206932|206782|206932|206782|206926.1|206776.1|21
1635770560000|2021-11-01 12:42:40|206932.2|206782.2|206974.9|206824.9|206975.9|206825.9|206932.2|206782.2|37
1635770570000|2021-11-01 12:42:50|206975.8|206825.8|206979|206829|206993.6|206843.6|206974.5|206824.5|35
1635770580000|2021-11-01 12:43:00|206979.4|206829.4|206963.1|206813.1|206982|206832|206925.2|206775.2|36
1635770590000|2021-11-01 12:43:10|206965.6|206815.6|206973.4|206823.4|206973.9|206823.9|206963.7|206813.7|36
1635770600000|2021-11-01 12:43:20|206971.8|206821.8|206968.6|206818.6|206975.5|206825.5|206968.6|206818.6|17
1635770610000|2021-11-01 12:43:30|206969.1|206819.1|207001.8|206851.8|207001.8|206851.8|206966.8|206816.8|18
1635770620000|2021-11-01 12:43:40|207001.3|206851.3|207007.7|206857.7|207007.7|206857.7|206999.5|206849.5|27
1635770630000|2021-11-01 12:43:50|207007.9|206857.9|206999.4|206849.4|207010.8|206860.8|206998.9|206848.9|23
1635770640000|2021-11-01 12:44:00|206998.4|206848.4|206987|206837|206998.4|206848.4|206975|206825|33
1635770650000|2021-11-01 12:44:10|206988.3|206838.3|207003.3|206853.3|207004.7|206899.9|206940.6|206831.6|32
1635770660000|2021-11-01 12:44:20|207003.4|206853.4|206999.2|206849.2|207003.4|206853.4|206997.6|206847.6|30
1635770670000|2021-11-01 12:44:30|207000.1|206850.1|206925.6|206775.6|207000.1|206850.1|206925.6|206775.6|33
1635770680000|2021-11-01 12:44:40|206925.8|206775.8|206905.7|206755.7|206925.8|206775.8|206900.4|206750.4|29
1635770690000|2021-11-01 12:44:50|206905.3|206755.3|206918.2|206768.2|206918.6|206768.6|206904.4|206754.4|30
1635770700000|2021-11-01 12:45:00|206916.3|206766.3|206950.5|206800.5|206963.4|206813.4|206916.3|206766.3|32
1635770710000|2021-11-01 12:45:10|206950.3|206800.3|206951.2|206801.2|206955.6|206805.6|206950.2|206800.2|27
1635770720000|2021-11-01 12:45:20|206951.1|206801.1|206957.3|206807.3|206960|206810|206950.6|206800.6|29
1635770730000|2021-11-01 12:45:30|206958.4|206808.4|206957|206807|206958.8|206808.8|206954.7|206804.7|26
1635770740000|2021-11-01 12:45:40|206957.9|206807.9|206931|206781|206958.3|206808.3|206919.3|206769.3|35
1635770750000|2021-11-01 12:45:50|206931.9|206781.9|206949.8|206799.8|206949.8|206799.8|206931|206781|23
1635770760000|2021-11-01 12:46:00|206948.3|206798.3|206945.6|206795.6|206950.8|206800.8|206945.6|206795.6|32
1635770770000|2021-11-01 12:46:10|206946.4|206796.4|206946.7|206796.7|206950.1|206800.1|206946.4|206796.4|21
1635770780000|2021-11-01 12:46:20|206947.1|206797.1|206920.2|206770.2|206947.1|206797.1|206911.2|206761.2|31
1635770790000|2021-11-01 12:46:30|206919.7|206769.7|206924|206774|206928.3|206778.3|206919.7|206769.7|35
1635770800000|2021-11-01 12:46:40|206924.6|206774.6|206919.7|206769.7|206925.3|206775.3|206917.9|206767.9|28
1635770810000|2021-11-01 12:46:50|206920.5|206770.5|206919.8|206769.8|206921.2|206771.2|206919.7|206769.7|26
1635770820000|2021-11-01 12:47:00|206920.2|206770.2|206901.3|206751.3|206920.5|206770.5|206899.5|206749.5|20
1635770830000|2021-11-01 12:47:10|206901.1|206751.1|206877.1|206727.1|206901.1|206751.1|206876|206726|36
1635770840000|2021-11-01 12:47:20|206879.3|206729.3|206880.1|206730.1|206884.5|206734.5|206876.1|206726.1|34
1635770850000|2021-11-01 12:47:30|206881.3|206731.3|206884.6|206734.6|206884.6|206786|206836|206726.2|33
1635770860000|2021-11-01 12:47:40|206883.7|206733.7|206882.4|206732.4|206884.8|206734.8|206877.4|206727.4|32
1635770870000|2021-11-01 12:47:50|206876.9|206726.9|206876.6|206726.6|206876.9|206726.9|206870.6|206720.6|34
1635770880000|2021-11-01 12:48:00|206877|206727|206878.3|206728.3|206878.7|206728.7|206871.1|206721.1|34
1635770890000|2021-11-01 12:48:10|206880.5|206730.5|206887.3|206737.3|206891.7|206741.7|206879.2|206729.2|33
1635770900000|2021-11-01 12:48:20|206887.1|206737.1|206890.9|206740.9|206890.9|206740.9|206885.9|206735.9|30
1635770910000|2021-11-01 12:48:30|206891|206741|206889.8|206739.8|206892.1|206742.1|206888.1|206738.1|25
1635770920000|2021-11-01 12:48:40|206889.6|206739.6|206889|206739|206890.1|206740.1|206884.1|206734.1|32
1635770930000|2021-11-01 12:48:50|206888.9|206738.9|206857.8|206707.8|206888.9|206738.9|206850.5|206700.5|36
1635770940000|2021-11-01 12:49:00|206857.6|206707.6|206842.1|206692.1|206857.6|206707.6|206837.9|206687.9|28
1635770950000|2021-11-01 12:49:10|206843.3|206693.3|206876.7|206726.7|206876.7|206726.7|206839.9|206689.9|30
1635770960000|2021-11-01 12:49:20|206876.3|206726.3|206872.1|206722.1|206876.3|206726.3|206868.7|206718.7|38
1635770970000|2021-11-01 12:49:30|206871.8|206721.8|206898.2|206748.2|206902.9|206752.9|206871.8|206721.8|36
1635770980000|2021-11-01 12:49:40|206902|206752|206917.7|206767.7|206918.6|206768.6|206899.8|206749.8|35
1635770990000|2021-11-01 12:49:50|206918|206768|206917.6|206767.6|206918.5|206768.5|206902.3|206752.3|38
1635771000000|2021-11-01 12:50:00|206917.9|206767.9|206912.9|206762.9|206917.9|206767.9|206912.9|206762.9|33
1635771010000|2021-11-01 12:50:10|206914.7|206764.7|206929.8|206779.8|206929.8|206779.8|206912.5|206762.5|33
1635771020000|2021-11-01 12:50:20|206930|206780|206943.8|206793.8|206943.8|206793.8|206927|206777|35
1635771030000|2021-11-01 12:50:30|206943.4|206793.4|206941.6|206791.6|206947.8|206797.8|206940.5|206790.5|35
1635771040000|2021-11-01 12:50:40|206941.7|206791.7|206976.3|206826.3|206978.4|206828.4|206941.7|206791.7|28
1635771050000|2021-11-01 12:50:50|206975.7|206825.7|207015.5|206865.5|207015.5|206865.5|206974|206824|37
1635771060000|2021-11-01 12:51:00|207015.4|206865.4|207008.7|206858.7|207015.8|206865.8|207008.7|206858.7|31
1635771070000|2021-11-01 12:51:10|207009.1|206859.1|206976.3|206826.3|207011|206861|206963.1|206813.1|33
1635771080000|2021-11-01 12:51:20|206975.1|206825.1|206976.3|206826.3|206976.7|206826.7|206974.8|206824.8|25
1635771090000|2021-11-01 12:51:30|206976.8|206826.8|206975.7|206825.7|206976.8|206826.8|206971.9|206821.9|16
1635771100000|2021-11-01 12:51:40|206975.5|206825.5|206976.1|206826.1|206976.1|206826.1|206973.6|206823.6|16
1635771110000|2021-11-01 12:51:50|206976|206826|206972|206822|206976.4|206826.4|206970.7|206820.7|11
1635771120000|2021-11-01 12:52:00|206973.3|206823.3|206998.8|206848.8|206999.4|206849.4|206973.3|206823.3|32
1635771130000|2021-11-01 12:52:10|206999.2|206849.2|207036|206886|207037.9|206887.9|206999.1|206849.1|33
1635771140000|2021-11-01 12:52:20|207036.1|206886.1|207041.4|206891.4|207041.4|206891.4|207034.2|206884.2|26
1635771150000|2021-11-01 12:52:30|207040|206890|207061.1|206911.1|207064.1|206953|207003|206890|37
1635771160000|2021-11-01 12:52:40|207061.6|206911.6|207061.8|206911.8|207063.3|206913.3|207056|206906|36
1635771170000|2021-11-01 12:52:50|207062.7|206912.7|207064.5|206914.5|207064.6|206914.6|207061.8|206911.8|22
1635771180000|2021-11-01 12:53:00|207064.3|206914.3|207063.6|206913.6|207065.7|206915.7|207061.5|206911.5|23
1635771190000|2021-11-01 12:53:10|207063.9|206913.9|207063.5|206913.5|207065.1|206915.1|207063.5|206913.5|17
1635771200000|2021-11-01 12:53:20|207062.3|206912.3|207060.5|206910.5|207063|206913|207058.9|206908.9|33
1635771210000|2021-11-01 12:53:30|207060.7|206910.7|207059.2|206909.2|207062.2|206912.2|207058.7|206908.7|28
1635771220000|2021-11-01 12:53:40|207060.9|206910.9|207057.3|206907.3|207060.9|206910.9|207056.6|206906.6|23
1635771230000|2021-11-01 12:53:50|207056.6|206906.6|207056.5|206906.5|207058.3|206908.3|207055.6|206905.6|25
1635771240000|2021-11-01 12:54:00|207056.1|206906.1|207060.2|206910.2|207060.9|206910.9|207056.1|206906.1|26
1635771250000|2021-11-01 12:54:10|207055.7|206905.7|206946.9|206896.9|207055.7|206954.8|206944.5|206840.7|35
1635771260000|2021-11-01 12:54:20|206945.8|206895.8|206933.6|206783.6|206992.9|206895.8|206933.6|206783.6|27
1635771270000|2021-11-01 12:54:30|206933.5|206783.5|206876.9|206726.9|206933.5|206783.5|206873.6|206723.6|36
1635771280000|2021-11-01 12:54:40|206874.6|206724.6|206866.6|206716.6|206878.9|206764.9|206814.9|206712.6|28
1635771290000|2021-11-01 12:54:50|206864.3|206714.3|206915.4|206765.4|206916.5|206766.5|206864.3|206714.3|26
1635771300000|2021-11-01 12:55:00|206914.5|206764.5|206916.8|206766.8|206919.6|206769.6|206912.8|206762.8|22
1635771310000|2021-11-01 12:55:10|206916.3|206766.3|206915.8|206765.8|206938.2|206788.2|206915.2|206765.2|26
1635771320000|2021-11-01 12:55:20|206919|206769|206942.4|206792.4|206944.8|206794.8|206913.3|206763.3|30
1635771330000|2021-11-01 12:55:30|206942.3|206792.3|206929.4|206779.4|206943.3|206793.3|206926.5|206776.5|24
1635771340000|2021-11-01 12:55:40|206929.6|206779.6|206944.6|206794.6|206962.6|206812.6|206928.1|206778.1|32
1635771350000|2021-11-01 12:55:50|206946.3|206796.3|206947.1|206797.1|206959.7|206809.7|206945.7|206795.7|33
1635771360000|2021-11-01 12:56:00|206947.6|206797.6|206956.1|206806.1|206959|206809|206947.6|206797.6|33
1635771370000|2021-11-01 12:56:10|206956.2|206806.2|206952|206802|206956.2|206806.2|206951.6|206801.6|28
1635771380000|2021-11-01 12:56:20|206952.1|206802.1|206950.8|206800.8|206953.2|206803.2|206949.3|206799.3|27
1635771390000|2021-11-01 12:56:30|206951.4|206801.4|206927.2|206777.2|206956.3|206806.3|206927.2|206777.2|33
1635771400000|2021-11-01 12:56:40|206929.4|206779.4|206824.1|206674.1|206933.8|206783.8|206817|206667|36
1635771410000|2021-11-01 12:56:50|206821.8|206671.8|206794.3|206644.3|206824|206674|206787.9|206637.9|24
1635771420000|2021-11-01 12:57:00|206791.3|206641.3|206743.6|206593.6|206815.9|206665.9|206743.6|206593.6|32
1635771430000|2021-11-01 12:57:10|206748.9|206598.9|206782.2|206632.2|206783.6|206633.6|206732.3|206582.3|37
1635771440000|2021-11-01 12:57:20|206780.8|206630.8|206787.5|206637.5|206789.1|206639.1|206780.8|206630.8|22
1635771450000|2021-11-01 12:57:30|206787.3|206637.3|206783.6|206633.6|206787.3|206637.3|206773.3|206623.3|21
1635771460000|2021-11-01 12:57:40|206784.4|206634.4|206779.4|206629.4|206784.4|206634.4|206777.1|206627.1|16
1635771470000|2021-11-01 12:57:50|206780.2|206630.2|206778.6|206628.6|206780.6|206630.6|206776.8|206626.8|14
1635771480000|2021-11-01 12:58:00|206780.1|206630.1|206771.7|206621.7|206782.8|206632.8|206771.6|206621.6|30
1635771490000|2021-11-01 12:58:10|206777.1|206627.1|206777.1|206627.1|206780.7|206630.7|206777.1|206627.1|27
1635771500000|2021-11-01 12:58:20|206779.3|206629.3|206778.5|206628.5|206780.7|206630.7|206776.1|206626.1|24
1635771510000|2021-11-01 12:58:30|206778.2|206628.2|206777.7|206627.7|206779.5|206629.5|206776.3|206626.3|19
1635771520000|2021-11-01 12:58:40|206779|206629|206783.2|206633.2|206783.2|206633.2|206775|206625|22
1635771530000|2021-11-01 12:58:50|206782.2|206632.2|206783.4|206633.4|206786.3|206636.3|206774.8|206624.8|24
1635771540000|2021-11-01 12:59:00|206781.8|206631.8|206778.8|206628.8|206784.1|206634.1|206778.8|206628.8|18
1635771550000|2021-11-01 12:59:10|206778.9|206628.9|206813.1|206663.1|206813.1|206663.1|206768.1|206618.1|31
1635771560000|2021-11-01 12:59:20|206818.7|206668.7|206788|206638|206823.5|206673.5|206783.9|206633.9|33
1635771570000|2021-11-01 12:59:30|206788.4|206638.4|206785.8|206635.8|206788.4|206638.4|206783|206633|28
1635771580000|2021-11-01 12:59:40|206785.9|206635.9|206775.2|206625.2|206787.1|206637.1|206770.8|206620.8|21
1635771590000|2021-11-01 12:59:50|206775|206625|206774.5|206624.5|206775.6|206625.6|206771.8|206621.8|18
1635771600000|2021-11-01 13:00:00|206770.2|206620.2|206801.2|206651.2|206808.1|206658.1|206770.2|206620.2|34
1635771610000|2021-11-01 13:00:10|206803.2|206653.2|206810|206660|206810.2|206660.2|206802.7|206652.7|34
1635771620000|2021-11-01 13:00:20|206809.6|206659.6|206828.9|206678.9|206831.4|206681.4|206808.8|206658.8|34
1635771630000|2021-11-01 13:00:30|206829.1|206679.1|206828.5|206678.5|206829.1|206679.1|206824|206674|31
1635771640000|2021-11-01 13:00:40|206830.4|206680.4|206828.5|206678.5|206831.2|206681.2|206827.7|206677.7|31
1635771650000|2021-11-01 13:00:50|206829|206679|206812|206662|206829.9|206679.9|206809.1|206659.1|31
1635771660000|2021-11-01 13:01:00|206811.3|206661.3|206774.1|206624.1|206814|206664|206774.1|206624.1|36
1635771670000|2021-11-01 13:01:10|206776.6|206626.6|206763.2|206613.2|206781.4|206631.4|206748.6|206598.6|36
1635771680000|2021-11-01 13:01:20|206763.6|206613.6|206783.8|206633.8|206783.8|206633.8|206755|206605|32
1635771690000|2021-11-01 13:01:30|206783|206633|206782.7|206632.7|206786.2|206636.2|206778.1|206628.1|29
1635771700000|2021-11-01 13:01:40|206780.6|206630.6|206802.3|206652.3|206804.4|206654.4|206778.7|206628.7|34
1635771710000|2021-11-01 13:01:50|206801.2|206651.2|206792.2|206642.2|206803.1|206653.1|206787.2|206637.2|30
1635771720000|2021-11-01 13:02:00|206792.4|206642.4|206780.9|206630.9|206796.5|206646.5|206774|206624|33
1635771730000|2021-11-01 13:02:10|206781|206631|206776.7|206626.7|206781|206631|206767.9|206617.9|28
1635771740000|2021-11-01 13:02:20|206771|206621|206732.7|206582.7|206775.6|206625.6|206729.7|206579.7|35
1635771750000|2021-11-01 13:02:30|206733.6|206583.6|206733.8|206583.8|206738.5|206588.5|206732|206582|27
1635771760000|2021-11-01 13:02:40|206733|206583|206734.1|206584.1|206736.3|206586.3|206732.3|206582.3|28
1635771770000|2021-11-01 13:02:50|206732.8|206582.8|206735.3|206585.3|206743.4|206593.4|206732.2|206582.2|30
1635771780000|2021-11-01 13:03:00|206735.4|206585.4|206733|206583|206736|206586|206730.4|206580.4|22
1635771790000|2021-11-01 13:03:10|206731.9|206581.9|206724.5|206574.5|206732.2|206582.2|206718.9|206568.9|27
1635771800000|2021-11-01 13:03:20|206732.9|206582.9|206737.3|206587.3|206739|206589|206732.9|206582.9|31
1635771810000|2021-11-01 13:03:30|206737.5|206587.5|206735.2|206585.2|206737.5|206587.5|206733.2|206583.2|23
1635771820000|2021-11-01 13:03:40|206733.6|206583.6|206689.5|206539.5|206733.6|206583.6|206689|206539|29
1635771830000|2021-11-01 13:03:50|206689.9|206539.9|206730.5|206580.5|206739.3|206589.3|206689.9|206539.9|34
1635771840000|2021-11-01 13:04:00|206731.5|206581.5|206731.8|206581.8|206734|206584|206727.1|206577.1|27
1635771850000|2021-11-01 13:04:10|206731.6|206581.6|206736.4|206586.4|206737.5|206587.5|206729.8|206579.8|27
1635771860000|2021-11-01 13:04:20|206734.3|206584.3|206771.6|206621.6|206783.1|206633.1|206734.3|206584.3|30
1635771870000|2021-11-01 13:04:30|206772.3|206622.3|206738.9|206588.9|206774.3|206624.3|206738.6|206588.6|24
1635771880000|2021-11-01 13:04:40|206739.2|206589.2|206743|206593|206743|206593|206733.9|206583.9|22
1635771890000|2021-11-01 13:04:50|206740.4|206590.4|206739.5|206589.5|206744|206640|206690|206585.8|25
1635771900000|2021-11-01 13:05:00|206736.9|206586.9|206739.3|206589.3|206745.7|206595.7|206734.6|206584.6|27
1635771910000|2021-11-01 13:05:10|206739.4|206589.4|206744.6|206594.6|206745.8|206595.8|206739.4|206589.4|25
1635771920000|2021-11-01 13:05:20|206743.8|206593.8|206741.2|206591.2|206744|206594|206736.7|206586.7|29
1635771930000|2021-11-01 13:05:30|206744.1|206594.1|206745.1|206595.1|206750.8|206600.8|206742.2|206592.2|30
1635771940000|2021-11-01 13:05:40|206744.6|206594.6|206781.5|206631.5|206781.5|206631.5|206741.7|206591.7|35
1635771950000|2021-11-01 13:05:50|206783.7|206633.7|206786.8|206636.8|206787.9|206637.9|206783.6|206633.6|24
1635771960000|2021-11-01 13:06:00|206787.6|206637.6|206848|206698|206853|206703|206785.4|206635.4|34
1635771970000|2021-11-01 13:06:10|206849.5|206699.5|206831.3|206681.3|206849.5|206699.5|206829.1|206679.1|26
1635771980000|2021-11-01 13:06:20|206831.5|206681.5|206845.9|206695.9|206860.7|206710.7|206831.5|206681.5|30
1635771990000|2021-11-01 13:06:30|206846.2|206696.2|206849.4|206699.4|206849.4|206699.4|206842.5|206692.5|21
1635772000000|2021-11-01 13:06:40|206849.3|206699.3|206867|206717|206867.1|206717.1|206847.7|206697.7|27
1635772010000|2021-11-01 13:06:50|206868.3|206718.3|206872.3|206722.3|206881.2|206731.2|206861|206711|35
1635772020000|2021-11-01 13:07:00|206872.2|206722.2|206851.5|206701.5|206872.9|206722.9|206845|206695|16
1635772030000|2021-11-01 13:07:10|206851.2|206701.2|206867.6|206717.6|206868.8|206718.8|206848.9|206698.9|26
1635772040000|2021-11-01 13:07:20|206868.6|206718.6|206877.3|206727.3|206880.1|206730.1|206865.1|206715.1|34
1635772050000|2021-11-01 13:07:30|206877.1|206727.1|206868.3|206718.3|206894.1|206744.1|206868.3|206718.3|34
1635772060000|2021-11-01 13:07:40|206863|206713|206859.7|206709.7|206863.2|206713.2|206856.6|206706.6|29
1635772070000|2021-11-01 13:07:50|206859.9|206709.9|206877.6|206727.6|206880.5|206730.5|206858|206708|23
1635772080000|2021-11-01 13:08:00|206877.7|206727.7|206890.3|206740.3|206893.5|206770.8|206819.1|206722.6|28
1635772090000|2021-11-01 13:08:10|206890|206740|206879.2|206729.2|206890.7|206777.5|206822.9|206725|27
1635772100000|2021-11-01 13:08:20|206878.9|206728.9|206887.5|206737.5|206887.5|206737.5|206877.6|206727.6|32
1635772110000|2021-11-01 13:08:30|206886.7|206736.7|206893.5|206743.5|206895.4|206745.4|206885.9|206735.9|30
1635772120000|2021-11-01 13:08:40|206893.2|206743.2|206924|206774|206924.1|206774.1|206890.3|206740.3|29
1635772130000|2021-11-01 13:08:50|206924.1|206774.1|206921.4|206771.4|206929.7|206779.7|206921.4|206771.4|23
1635772140000|2021-11-01 13:09:00|206918.1|206768.1|206930.5|206780.5|206930.5|206780.5|206918.1|206768.1|27
1635772150000|2021-11-01 13:09:10|206930.6|206780.6|206962.1|206812.1|206962.1|206812.1|206930.5|206780.5|33
1635772160000|2021-11-01 13:09:20|206961.6|206811.6|206971.2|206821.2|206971.2|206821.2|206958.3|206808.3|27
1635772170000|2021-11-01 13:09:30|206970|206820|206971.8|206821.8|206971.8|206821.8|206968.5|206818.5|25
1635772180000|2021-11-01 13:09:40|206972.2|206822.2|206979.1|206829.1|206979.3|206829.3|206972.2|206822.2|24
1635772190000|2021-11-01 13:09:50|206979|206829|206974.5|206824.5|206980.5|206830.5|206973.5|206823.5|31
1635772200000|2021-11-01 13:10:00|206974.6|206824.6|206977.2|206827.2|206978.5|206828.5|206974.3|206824.3|28
1635772210000|2021-11-01 13:10:10|206974.9|206824.9|206972.3|206822.3|206975.3|206872.4|206920.8|206819.6|24
1635772220000|2021-11-01 13:10:20|206972.1|206822.1|206915|206765|206972.1|206822.1|206909.6|206759.6|35
1635772230000|2021-11-01 13:10:30|206915.5|206765.5|206908.2|206758.2|206915.9|206765.9|206905.5|206755.5|37
1635772240000|2021-11-01 13:10:40|206908.3|206758.3|206839.7|206689.7|206908.3|206784.5|206833.2|206683.2|30
1635772250000|2021-11-01 13:10:50|206838.5|206688.5|206869.5|206719.5|206869.5|206719.5|206838.4|206688.4|30
1635772260000|2021-11-01 13:11:00|206868.5|206718.5|206864.7|206714.7|206871.3|206721.3|206856.9|206706.9|37
1635772270000|2021-11-01 13:11:10|206864.8|206714.8|206879.8|206729.8|206880.2|206730.2|206864.6|206714.6|31
1635772280000|2021-11-01 13:11:20|206879.9|206729.9|206826.2|206776.2|206882.9|206776.2|206826.2|206725.6|29
1635772290000|2021-11-01 13:11:30|206826.7|206776.7|206879.2|206729.2|206881.3|206776.7|206826.7|206724.3|21
1635772300000|2021-11-01 13:11:40|206878.9|206728.9|206878.8|206728.8|206879|206729|206877.8|206727.8|16
1635772310000|2021-11-01 13:11:50|206878.4|206728.4|206883.2|206733.2|206883.5|206733.5|206877.9|206727.9|27
1635772320000|2021-11-01 13:12:00|206883.1|206733.1|206879.4|206729.4|206883.4|206780|206829.7|206728.6|26
1635772330000|2021-11-01 13:12:10|206881.8|206731.8|206883.2|206733.2|206890.8|206740.8|206881.8|206731.8|25
1635772340000|2021-11-01 13:12:20|206880.5|206730.5|206888.9|206738.9|206891|206789.6|206839.4|206730.5|34
1635772350000|2021-11-01 13:12:30|206888.7|206738.7|206837|206687|206888.7|206738.7|206835.9|206685.9|36
1635772360000|2021-11-01 13:12:40|206836.9|206686.9|206812.6|206662.6|206837.1|206713.9|206763.9|206660.6|37
1635772370000|2021-11-01 13:12:50|206811|206661|206802.8|206652.8|206813.8|206663.8|206801.2|206651.2|35
1635772380000|2021-11-01 13:13:00|206802.1|206652.1|206793|206643|206823.4|206673.4|206793|206643|28
1635772390000|2021-11-01 13:13:10|206793.1|206643.1|206756.4|206606.4|206796.4|206657|206706.2|206606.4|33
1635772400000|2021-11-01 13:13:20|206757|206607|206783.8|206633.8|206783.8|206657.9|206707.7|206599.3|29
1635772410000|2021-11-01 13:13:30|206783.5|206633.5|206791.7|206641.7|206791.7|206641.7|206780.3|206630.3|22
1635772420000|2021-11-01 13:13:40|206792.5|206642.5|206797|206647|206797.8|206647.8|206791.2|206641.2|31
1635772430000|2021-11-01 13:13:50|206798.1|206648.1|206795.9|206645.9|206798.1|206648.1|206794.6|206644.6|29
1635772440000|2021-11-01 13:14:00|206795.8|206645.8|206799.8|206649.8|206800|206650|206795.5|206645.5|18
1635772450000|2021-11-01 13:14:10|206799.6|206649.6|206797.8|206647.8|206799.6|206649.6|206797.1|206647.1|16
1635772460000|2021-11-01 13:14:20|206798.2|206648.2|206835.3|206685.3|206836.4|206686.4|206797.6|206647.6|27
1635772470000|2021-11-01 13:14:30|206835.1|206685.1|206835.3|206685.3|206837|206687|206835|206685|16
1635772480000|2021-11-01 13:14:40|206834.6|206684.6|206840.5|206690.5|206841.2|206691.2|206834.6|206684.6|26
1635772490000|2021-11-01 13:14:50|206840.4|206690.4|206856|206706|206856|206706|206840.1|206690.1|18
1635772500000|2021-11-01 13:15:00|206860.8|206710.8|206833.9|206683.9|206860.9|206710.9|206833.9|206683.9|34
1635772510000|2021-11-01 13:15:10|206834|206684|206841.3|206691.3|206845.1|206695.1|206834|206684|35
1635772520000|2021-11-01 13:15:20|206842.9|206692.9|206840.8|206690.8|206842.9|206692.9|206840.7|206690.7|29
1635772530000|2021-11-01 13:15:30|206840.9|206690.9|206839.8|206689.8|206841.1|206691.1|206839.7|206689.7|19
1635772540000|2021-11-01 13:15:40|206839.7|206689.7|206834.1|206684.1|206839.8|206689.8|206833.3|206683.3|18
1635772550000|2021-11-01 13:15:50|206833.5|206683.5|206837.5|206687.5|206837.6|206687.6|206828.8|206678.8|28
1635772560000|2021-11-01 13:16:00|206837.9|206687.9|206839.7|206689.7|206839.7|206689.7|206837.2|206687.2|26
1635772570000|2021-11-01 13:16:10|206839.6|206689.6|206856.2|206706.2|206858.3|206757|206807|206689.4|25
1635772580000|2021-11-01 13:16:20|206858|206708|206864.4|206714.4|206864.9|206758.2|206804.5|206707.6|24
1635772590000|2021-11-01 13:16:30|206862.5|206712.5|206864|206714|206866.3|206716.3|206859|206709|17
1635772600000|2021-11-01 13:16:40|206862.5|206712.5|206837|206687|206862.5|206712.5|206814.3|206664.3|33
1635772610000|2021-11-01 13:16:50|206838.7|206688.7|206837.1|206687.1|206838.7|206688.7|206834.9|206684.9|18
1635772620000|2021-11-01 13:17:00|206838.3|206688.3|206835.4|206685.4|206840.7|206690.7|206833.2|206683.2|22
1635772630000|2021-11-01 13:17:10|206834.4|206684.4|206825.4|206675.4|206836.7|206686.7|206825.4|206675.4|24
1635772640000|2021-11-01 13:17:20|206800.4|206650.4|206794.2|206644.2|206800.4|206650.4|206790.6|206640.6|22
1635772650000|2021-11-01 13:17:30|206796|206646|206786.5|206636.5|206796|206646|206784.8|206634.8|28
1635772660000|2021-11-01 13:17:40|206784.7|206634.7|206787.6|206637.6|206787.6|206637.6|206782|206632|22
1635772670000|2021-11-01 13:17:50|206787.5|206637.5|206789.4|206639.4|206791.3|206687|206735.5|206637.4|16
1635772680000|2021-11-01 13:18:00|206790.1|206640.1|206791.1|206641.1|206792.2|206642.2|206786.4|206636.4|25
1635772690000|2021-11-01 13:18:10|206791.3|206641.3|206791.5|206641.5|206792.4|206642.4|206788.6|206638.6|25
1635772700000|2021-11-01 13:18:20|206792.7|206642.7|206795|206645|206796.1|206646.1|206790.4|206640.4|24
1635772710000|2021-11-01 13:18:30|206795.7|206645.7|206797.5|206647.5|206797.5|206647.5|206792.5|206642.5|23
1635772720000|2021-11-01 13:18:40|206797.8|206647.8|206803.2|206653.2|206803.2|206653.2|206797.7|206647.7|20
1635772730000|2021-11-01 13:18:50|206802.8|206652.8|206801.6|206651.6|206802.8|206652.8|206800.3|206650.3|17
1635772740000|2021-11-01 13:19:00|206801.3|206651.3|206797.8|206647.8|206803|206653|206796.3|206646.3|17
1635772750000|2021-11-01 13:19:10|206797.4|206647.4|206796.4|206646.4|206805.1|206655.1|206796.4|206646.4|17
1635772760000|2021-11-01 13:19:20|206796.7|206646.7|206778.7|206628.7|206798.1|206648.1|206778|206628|30
1635772770000|2021-11-01 13:19:30|206778.1|206628.1|206788|206638|206788|206638|206776.1|206626.1|27
1635772780000|2021-11-01 13:19:40|206787.5|206637.5|206797.3|206647.3|206797.7|206647.7|206786.9|206636.9|24
1635772790000|2021-11-01 13:19:50|206802.1|206652.1|206810.7|206660.7|206810.7|206660.7|206797.1|206647.1|30
1635772800000|2021-11-01 13:20:00|206813|206663|206870.8|206720.8|206872.9|206762.3|206810.4|206660.4|35
1635772810000|2021-11-01 13:20:10|206869.7|206719.7|206896.8|206746.8|206896.8|206746.8|206868.4|206718.4|31
1635772820000|2021-11-01 13:20:20|206897.1|206747.1|206908.3|206758.3|206908.3|206758.3|206897.1|206747.1|33
1635772830000|2021-11-01 13:20:30|206907.7|206757.7|206884.6|206734.6|206914.1|206764.1|206876.7|206726.7|33
1635772840000|2021-11-01 13:20:40|206885.3|206735.3|206876.1|206726.1|206886.6|206736.6|206876.1|206726.1|24
1635772850000|2021-11-01 13:20:50|206876.5|206726.5|206879.8|206729.8|206879.8|206729.8|206868|206718|28
1635772860000|2021-11-01 13:21:00|206879|206729|206917.5|206767.5|206919.3|206769.3|206878.6|206728.6|30
1635772870000|2021-11-01 13:21:10|206915.7|206765.7|206914.8|206764.8|206917.6|206767.6|206913.4|206763.4|22
1635772880000|2021-11-01 13:21:20|206914.9|206764.9|206912.8|206762.8|206916.5|206766.5|206912.8|206762.8|11
1635772890000|2021-11-01 13:21:30|206912.6|206762.6|206915.3|206765.3|206915.5|206765.5|206912|206762|24
1635772900000|2021-11-01 13:21:40|206915.2|206765.2|206917.2|206767.2|206917.2|206767.2|206913.7|206763.7|20
1635772910000|2021-11-01 13:21:50|206913.9|206763.9|206919|206769|206920.6|206770.6|206913.2|206763.2|21
1635772920000|2021-11-01 13:22:00|206920.6|206770.6|206924.3|206774.3|206924.8|206774.8|206920.6|206770.6|18
1635772930000|2021-11-01 13:22:10|206923.8|206773.8|206916.4|206766.4|206925.3|206775.3|206916.4|206766.4|13
1635772940000|2021-11-01 13:22:20|206918.7|206768.7|206923.4|206773.4|206923.4|206773.4|206918.7|206768.7|16
1635772950000|2021-11-01 13:22:30|206923.2|206773.2|206926.8|206776.8|206926.8|206776.8|206922|206772|21
1635772960000|2021-11-01 13:22:40|206928.6|206778.6|206937.1|206787.1|206937.1|206787.1|206928.6|206778.6|19
1635772970000|2021-11-01 13:22:50|206937.8|206787.8|206946.6|206796.6|206951.4|206801.4|206935.2|206785.2|29
1635772980000|2021-11-01 13:23:00|206947.6|206797.6|206951.6|206801.6|206951.6|206801.6|206947.6|206797.6|30
1635772990000|2021-11-01 13:23:10|206949.2|206799.2|206950.3|206800.3|206954.5|206804.5|206949.2|206799.2|27
1635773000000|2021-11-01 13:23:20|206950|206800|206947.2|206797.2|206951.5|206801.5|206946.8|206796.8|16
1635773010000|2021-11-01 13:23:30|206947.3|206797.3|206939.5|206789.5|206949.5|206799.5|206939.5|206789.5|18
1635773020000|2021-11-01 13:23:40|206938.1|206788.1|206912.4|206762.4|206939.5|206789.5|206910.9|206760.9|29
1635773030000|2021-11-01 13:23:50|206912.1|206762.1|206911.2|206761.2|206912.8|206762.8|206911.2|206761.2|9
1635773040000|2021-11-01 13:24:00|206911.7|206761.7|206900.1|206750.1|206911.7|206761.7|206899|206749|26
1635773050000|2021-11-01 13:24:10|206898.9|206748.9|206912.9|206762.9|206914.5|206764.5|206898.9|206748.9|25
1635773060000|2021-11-01 13:24:20|206913.8|206763.8|206909.9|206759.9|206915.1|206765.1|206909.9|206759.9|23
1635773070000|2021-11-01 13:24:30|206908.9|206758.9|206913.9|206763.9|206913.9|206763.9|206908.5|206758.5|21
1635773080000|2021-11-01 13:24:40|206913.8|206763.8|206921.2|206771.2|206926.2|206776.2|206912.4|206762.4|27
1635773090000|2021-11-01 13:24:50|206921.8|206771.8|206921.6|206771.6|206923.1|206773.1|206918.5|206768.5|24
1635773100000|2021-11-01 13:25:00|206920.3|206770.3|206832.8|206682.8|206921.4|206771.4|206832.8|206682.8|38
1635773110000|2021-11-01 13:25:10|206834.9|206684.9|206836.8|206686.8|206837.3|206687.3|206829.9|206679.9|23
1635773120000|2021-11-01 13:25:20|206836.7|206686.7|206835.2|206685.2|206837.5|206687.5|206833.6|206683.6|20
1635773130000|2021-11-01 13:25:30|206835.1|206685.1|206832.6|206682.6|206838.6|206688.6|206832.2|206682.2|24
1635773140000|2021-11-01 13:25:40|206834.2|206684.2|206862.9|206712.9|206868.3|206718.3|206833.9|206683.9|31
1635773150000|2021-11-01 13:25:50|206863.2|206713.2|206865.3|206715.3|206865.6|206715.6|206861.7|206711.7|20
1635773160000|2021-11-01 13:26:00|206862.5|206712.5|206859.7|206709.7|206867.9|206717.9|206854.8|206704.8|32
1635773170000|2021-11-01 13:26:10|206859.9|206709.9|206859.8|206709.8|206861.4|206711.4|206859.1|206709.1|18
1635773180000|2021-11-01 13:26:20|206859.9|206709.9|206856.1|206706.1|206860.6|206710.6|206844.2|206694.2|28
1635773190000|2021-11-01 13:26:30|206857|206707|206872.6|206722.6|206876.5|206726.5|206857|206707|29
1635773200000|2021-11-01 13:26:40|206872.7|206722.7|206874.6|206724.6|206875.6|206725.6|206872.1|206722.1|23
1635773210000|2021-11-01 13:26:50|206875|206725|206868.5|206718.5|206876|206726|206867.6|206717.6|27
1635773220000|2021-11-01 13:27:00|206868.9|206718.9|206874.5|206724.5|206875.1|206725.1|206868.9|206718.9|22
1635773230000|2021-11-01 13:27:10|206874.7|206724.7|206885.1|206735.1|206885.9|206735.9|206874.5|206724.5|25
1635773240000|2021-11-01 13:27:20|206896.6|206746.6|206920.1|206770.1|206920.9|206770.9|206895.6|206745.6|34
1635773250000|2021-11-01 13:27:30|206922.1|206772.1|206923.8|206773.8|206924.3|206774.3|206921.1|206771.1|19
1635773260000|2021-11-01 13:27:40|206924.1|206774.1|206924.4|206774.4|206924.6|206774.6|206915.5|206765.5|28
1635773270000|2021-11-01 13:27:50|206924.5|206774.5|206913.6|206763.6|206924.5|206774.5|206912.6|206762.6|31
1635773280000|2021-11-01 13:28:00|206915.1|206765.1|206904.1|206754.1|206920.2|206770.2|206876.8|206726.8|32
1635773290000|2021-11-01 13:28:10|206904.7|206754.7|206900.7|206750.7|206910.9|206760.9|206899.5|206749.5|22
1635773300000|2021-11-01 13:28:20|206902.2|206752.2|206902.4|206752.4|206904|206754|206900.6|206750.6|26
1635773310000|2021-11-01 13:28:30|206902|206752|206892.9|206742.9|206902|206752|206890.2|206740.2|29
1635773320000|2021-11-01 13:28:40|206897|206747|206911.8|206761.8|206914.9|206764.9|206897|206747|30
1635773330000|2021-11-01 13:28:50|206912|206762|206912.8|206762.8|206915.7|206765.7|206912|206762|35
1635773340000|2021-11-01 13:29:00|206912.5|206762.5|206932.9|206782.9|206934.8|206784.8|206912.5|206762.5|31
1635773350000|2021-11-01 13:29:10|206943.8|206793.8|206946|206796|206947.6|206797.6|206941.8|206791.8|26
1635773360000|2021-11-01 13:29:20|206944.3|206794.3|206946.1|206796.1|206947.7|206797.7|206943.6|206793.6|16
1635773370000|2021-11-01 13:29:30|206946.2|206796.2|206949.5|206799.5|206951.1|206801.1|206946.2|206796.2|17
1635773380000|2021-11-01 13:29:40|206949.4|206799.4|206949.8|206799.8|206950.1|206800.1|206946.4|206796.4|19
1635773390000|2021-11-01 13:29:50|206951.5|206801.5|206952.4|206802.4|206956.2|206806.2|206949.5|206799.5|18
1635773400000|2021-11-01 13:30:00|206953.1|206803.1|206956.8|206806.8|206958.4|206808.4|206953.1|206803.1|29
1635773410000|2021-11-01 13:30:10|206957.1|206807.1|206955.5|206805.5|206958.2|206808.2|206955|206805|31
1635773420000|2021-11-01 13:30:20|206955.6|206805.6|207000.3|206850.3|207006.6|206856.6|206955.4|206805.4|32
1635773430000|2021-11-01 13:30:30|207003|206853|206999.2|206849.2|207010.5|206860.5|206999.2|206849.2|34
1635773440000|2021-11-01 13:30:40|207000.6|206850.6|207015.2|206865.2|207015.2|206865.2|207000.6|206850.6|30
1635773450000|2021-11-01 13:30:50|207015.8|206865.8|207007.2|206857.2|207015.8|206865.8|207007.2|206857.2|28
1635773460000|2021-11-01 13:31:00|207007.8|206857.8|207007.8|206857.8|207009.3|206859.3|207006.7|206856.7|23
1635773470000|2021-11-01 13:31:10|207007.5|206857.5|207020.3|206870.3|207020.3|206870.3|207004.2|206854.2|26
1635773480000|2021-11-01 13:31:20|207019.7|206869.7|207008.8|206858.8|207019.7|206869.7|207002.3|206852.3|33
1635773490000|2021-11-01 13:31:30|207009.3|206859.3|206961.7|206811.7|207009.3|206859.3|206961|206811|34
1635773500000|2021-11-01 13:31:40|206957.3|206807.3|206976.7|206826.7|206978.5|206828.5|206954|206804|35
1635773510000|2021-11-01 13:31:50|206968.1|206818.1|207016.2|206866.2|207018.9|206868.9|206968.1|206818.1|36
1635773520000|2021-11-01 13:32:00|207017.7|206867.7|207047.3|206897.3|207047.6|206897.6|207017.2|206867.2|32
1635773530000|2021-11-01 13:32:10|207046.8|206896.8|207018.9|206868.9|207046.8|206896.8|207018.8|206868.8|35
1635773540000|2021-11-01 13:32:20|207017.9|206867.9|206966.3|206816.3|207023|206873|206965.7|206815.7|30
1635773550000|2021-11-01 13:32:30|206966.6|206816.6|206981.3|206831.3|206997.7|206886.8|206936.8|206814.8|33
1635773560000|2021-11-01 13:32:40|206982.3|206832.3|206981.4|206831.4|207004.1|206854.1|206979|206829|35
1635773570000|2021-11-01 13:32:50|206979.9|206829.9|206993|206843|206993.8|206843.8|206977.6|206827.6|33
1635773580000|2021-11-01 13:33:00|206993.1|206843.1|206952.7|206802.7|206993.1|206843.1|206952.7|206802.7|34
1635773590000|2021-11-01 13:33:10|206950.5|206800.5|206908.2|206758.2|206950.5|206800.5|206908.2|206758.2|33
1635773600000|2021-11-01 13:33:20|206908.4|206758.4|206899.9|206749.9|206910.6|206760.6|206896.1|206746.1|34
1635773610000|2021-11-01 13:33:30|206901.5|206751.5|206897|206747|206910.4|206760.4|206895.9|206745.9|29
1635773620000|2021-11-01 13:33:40|206898|206748|206916.5|206766.5|206918.9|206768.9|206898|206748|32
1635773630000|2021-11-01 13:33:50|206915.1|206765.1|206906.8|206756.8|206915.1|206765.1|206906.2|206756.2|28
1635773640000|2021-11-01 13:34:00|206906.4|206756.4|206903.5|206753.5|206909.8|206759.8|206898.7|206748.7|36
1635773650000|2021-11-01 13:34:10|206903.9|206753.9|206975.7|206825.7|206975.7|206825.7|206902.9|206752.9|36
1635773660000|2021-11-01 13:34:20|206974.6|206824.6|207007.3|206857.3|207007.9|206906.7|206956.7|206824.6|33
1635773670000|2021-11-01 13:34:30|207007.9|206857.9|206985.7|206835.7|207008.9|206858.9|206984.9|206834.9|31
1635773680000|2021-11-01 13:34:40|206984|206834|206942.9|206792.9|206987.3|206837.3|206942.9|206792.9|37
1635773690000|2021-11-01 13:34:50|206941.6|206791.6|206927.4|206777.4|206941.6|206791.6|206919.2|206769.2|38
1635773700000|2021-11-01 13:35:00|206926.9|206776.9|206923.9|206773.9|206928.3|206778.3|206919.6|206769.6|36
1635773710000|2021-11-01 13:35:10|206923.2|206773.2|206943.8|206793.8|206943.8|206793.8|206922.5|206772.5|32
1635773720000|2021-11-01 13:35:20|206944.8|206794.8|206950.5|206800.5|206955|206805|206944.8|206794.8|29
1635773730000|2021-11-01 13:35:30|206950.1|206800.1|207032.7|206882.7|207033.8|206883.8|206950.1|206800.1|25
1635773740000|2021-11-01 13:35:40|207034.5|206884.5|207085.4|206935.4|207093.2|206943.2|207034.5|206884.5|38
1635773750000|2021-11-01 13:35:50|207085.3|206935.3|207086.4|206936.4|207092.6|206942.6|207081.4|206931.4|30
1635773760000|2021-11-01 13:36:00|207086.2|206936.2|207100.9|206950.9|207101.7|206951.7|207086.2|206936.2|31
1635773770000|2021-11-01 13:36:10|207102.8|206952.8|207103.7|206953.7|207107.6|206957.6|207099.7|206949.7|30
1635773780000|2021-11-01 13:36:20|207102.9|206952.9|207128.4|206978.4|207129.4|206979.4|207102.3|206952.3|31
1635773790000|2021-11-01 13:36:30|207128.6|206978.6|207121.6|206971.6|207128.6|206978.6|207097.1|206947.1|39
1635773800000|2021-11-01 13:36:40|207120.7|206970.7|207065.7|207015.7|207124.9|207015.7|207065.7|206963.1|19
1635773810000|2021-11-01 13:36:50|207112.3|206962.3|207099.7|206949.7|207125.3|206975.3|207099.7|206949.7|28
1635773820000|2021-11-01 13:37:00|207099.2|206949.2|207122.7|206972.7|207124.4|206974.4|207093.8|206943.8|29
1635773830000|2021-11-01 13:37:10|207111.1|206961.1|207098|206948|207111.1|206961.1|207096.6|206946.6|30
1635773840000|2021-11-01 13:37:20|207097.1|206947.1|207098.7|206948.7|207099.4|206949.4|207097.1|206947.1|17
1635773850000|2021-11-01 13:37:30|207077.7|206927.7|207080.2|206930.2|207083.5|206956.4|207006.4|206903|38
1635773860000|2021-11-01 13:37:40|207078.8|206928.8|207070.4|206920.4|207080.9|206930.9|207068.2|206918.2|29
1635773870000|2021-11-01 13:37:50|207068|206918|207065.6|206915.6|207075.6|206925.6|207065.6|206915.6|33
1635773880000|2021-11-01 13:38:00|207043.4|206893.4|206959|206809|207043.5|206893.5|206954.2|206804.2|40
1635773890000|2021-11-01 13:38:10|206954.6|206804.6|207016.5|206866.5|207016.5|206866.5|206954.6|206804.6|30
1635773900000|2021-11-01 13:38:20|207016.6|206866.6|207033.5|206883.5|207033.5|206883.5|207014.7|206864.7|26
1635773910000|2021-11-01 13:38:30|207032.8|206882.8|207060.1|206910.1|207062.7|206912.7|207028.1|206878.1|31
1635773920000|2021-11-01 13:38:40|207059.7|206909.7|207056.9|206906.9|207060.2|206910.2|207056.9|206906.9|20
1635773930000|2021-11-01 13:38:50|207057.2|206907.2|207055.6|206905.6|207060|206910|207055.6|206905.6|16
1635773940000|2021-11-01 13:39:00|207056.6|206906.6|207069.7|206919.7|207069.7|206919.7|207051.9|206901.9|26
1635773950000|2021-11-01 13:39:10|207069.1|206919.1|207072|206922|207080.5|206930.5|207066.4|206916.4|26
1635773960000|2021-11-01 13:39:20|207073.5|206923.5|207073.9|206923.9|207074.1|206924.1|207070.4|206920.4|15
1635773970000|2021-11-01 13:39:30|207074|206924|207069.4|206919.4|207074.2|206924.2|207053|206903|36
1635773980000|2021-11-01 13:39:40|207059.8|206909.8|207059.1|206909.1|207060.6|206910.6|207057.7|206907.7|27
1635773990000|2021-11-01 13:39:50|207057.8|206907.8|207057.6|206907.6|207062.9|206912.9|207053.8|206903.8|28
1635774000000|2021-11-01 13:40:00|207057.7|206907.7|207061|206911|207063.9|206961.1|207010|206906.3|27
1635774010000|2021-11-01 13:40:10|207059.5|206909.5|207088.2|206938.2|207088.2|206981.2|207031.2|206908.1|35
1635774020000|2021-11-01 13:40:20|207088|206938|207089|206939|207091.3|206941.3|207088|206938|23
1635774030000|2021-11-01 13:40:30|207088.5|206938.5|207094.1|206944.1|207115.6|206992.5|207042.5|206938.5|36
1635774040000|2021-11-01 13:40:40|207092.4|206942.4|207093.5|206943.5|207102.9|206998.4|207048.4|206942.4|22
1635774050000|2021-11-01 13:40:50|207096.2|206946.2|207121|206971|207121.8|207010.1|207056.7|206944.1|32
1635774060000|2021-11-01 13:41:00|207122.8|206972.8|207128|206978|207130.8|207029.8|207076.8|206971.7|36
1635774070000|2021-11-01 13:41:10|207127.5|206977.5|207125.3|206975.3|207127.6|206977.6|207107.6|206957.6|22
1635774080000|2021-11-01 13:41:20|207124.3|206974.3|207130.7|206980.7|207133.9|206983.9|207124.3|206974.3|25
1635774090000|2021-11-01 13:41:30|207130.1|206980.1|207131.6|206981.6|207133|206983|207129.9|206979.9|22
1635774100000|2021-11-01 13:41:40|207132.1|206982.1|207129.4|206979.4|207132.1|206982.1|207125.7|206975.7|26
1635774110000|2021-11-01 13:41:50|207130|206980|207081.7|206931.7|207130.2|206980.2|207080.5|206930.5|27
1635774120000|2021-11-01 13:42:00|207081.4|206931.4|207036.8|206886.8|207081.4|206931.4|207036.8|206886.8|33
1635774130000|2021-11-01 13:42:10|207036.5|206886.5|207012.7|206862.7|207038.3|206888.3|207010.4|206860.4|31
1635774140000|2021-11-01 13:42:20|207010.6|206860.6|207023.2|206873.2|207024.1|206874.1|207010.6|206860.6|26
1635774150000|2021-11-01 13:42:30|207038.4|206888.4|207039.6|206889.6|207052.5|206902.5|207036.8|206886.8|31
1635774160000|2021-11-01 13:42:40|207039.3|206889.3|207034.4|206884.4|207040.6|206890.6|207023.6|206873.6|33
1635774170000|2021-11-01 13:42:50|207035|206885|207034.2|206884.2|207038.2|206888.2|207033.3|206883.3|26
1635774180000|2021-11-01 13:43:00|207037.4|206887.4|207040.3|206890.3|207040.7|206890.7|207037.1|206887.1|32
1635774190000|2021-11-01 13:43:10|207040|206890|207042.9|206892.9|207042.9|206892.9|207039.6|206889.6|24
1635774200000|2021-11-01 13:43:20|207042.7|206892.7|207045.5|206895.5|207045.6|206895.6|207042.5|206892.5|18
1635774210000|2021-11-01 13:43:30|207046|206896|207046.2|206896.2|207047.4|206897.4|207045.9|206895.9|16
1635774220000|2021-11-01 13:43:40|207045.9|206895.9|207046.6|206896.6|207047.1|206897.1|207045.9|206895.9|15
1635774230000|2021-11-01 13:43:50|207046.2|206896.2|207047.3|206897.3|207048.7|206898.7|207046.1|206896.1|15
1635774240000|2021-11-01 13:44:00|207047.2|206897.2|207048.9|206898.9|207048.9|206898.9|207046.8|206896.8|15
1635774250000|2021-11-01 13:44:10|207047.4|206897.4|207047.9|206897.9|207048.4|206898.4|207047.1|206897.1|9
1635774260000|2021-11-01 13:44:20|207048.2|206898.2|207047.9|206897.9|207049.2|206899.2|207047|206897|16
1635774270000|2021-11-01 13:44:30|207046.4|206896.4|207049.5|206899.5|207050.9|206900.9|207042.6|206892.6|23
1635774280000|2021-11-01 13:44:40|207052.7|206902.7|207046.6|206896.6|207052.7|206902.7|207046.4|206896.4|28
1635774290000|2021-11-01 13:44:50|207046.3|206896.3|207051.1|206901.1|207051.5|206901.5|207043|206893|31
1635774300000|2021-11-01 13:45:00|207051.2|206901.2|207050.3|206900.3|207052|206902|207049.4|206899.4|23
1635774310000|2021-11-01 13:45:10|207048.9|206898.9|207049.4|206899.4|207049.8|206899.8|207048.4|206898.4|10
1635774320000|2021-11-01 13:45:20|207049.6|206899.6|207058|206908|207058|206908|207049.6|206899.6|12
1635774330000|2021-11-01 13:45:30|207057.7|206907.7|207056|206906|207058.6|206958.3|207008.3|206906|15
1635774340000|2021-11-01 13:45:40|207063.2|206913.2|207091.8|206941.8|207093.2|206943.2|207059.1|206909.1|32
1635774350000|2021-11-01 13:45:50|207094.4|206944.4|207098.9|206948.9|207117.2|206967.2|207089.6|206939.6|32
1635774360000|2021-11-01 13:46:00|207098.7|206948.7|207103.5|206953.5|207107.3|206957.3|207098.7|206948.7|34
1635774370000|2021-11-01 13:46:10|207103.7|206953.7|207104.2|206954.2|207107.2|206957.2|207103|206953|23
1635774380000|2021-11-01 13:46:20|207100.4|206950.4|207115.1|206965.1|207118.2|206968.2|207100.2|206950.2|31
1635774390000|2021-11-01 13:46:30|207119.2|206969.2|207137.3|206987.3|207138.6|207027.8|207074|206949.7|30
1635774400000|2021-11-01 13:46:40|207138.1|206988.1|207175.5|207025.5|207178.4|207028.4|207136.8|206986.8|23
1635774410000|2021-11-01 13:46:50|207171.1|207021.1|207181.5|207031.5|207182.3|207083|207130.7|207010.9|35
1635774420000|2021-11-01 13:47:00|207136.2|207086.2|207187.2|207037.2|207188.3|207086.2|207136.2|207022.3|34
1635774430000|2021-11-01 13:47:10|207187.7|207037.7|207206.7|207056.7|207210.9|207060.9|207185.1|207035.1|35
1635774440000|2021-11-01 13:47:20|207208.6|207058.6|207219.9|207069.9|207223|207073|207208.6|207058.6|33
1635774450000|2021-11-01 13:47:30|207218.7|207068.7|207249.4|207099.4|207250.6|207100.6|207213.6|207063.6|34
1635774460000|2021-11-01 13:47:40|207249|207099|207264.5|207114.5|207269.1|207119.1|207246.7|207096.7|34
1635774470000|2021-11-01 13:47:50|207265.1|207115.1|207264.6|207114.6|207265.1|207115.1|207260.9|207110.9|31
1635774480000|2021-11-01 13:48:00|207265.4|207115.4|207272|207122|207272.6|207122.6|207264.3|207114.3|24
1635774490000|2021-11-01 13:48:10|207268.3|207118.3|207223.4|207073.4|207269.3|207119.3|207221.8|207071.8|32
1635774500000|2021-11-01 13:48:20|207225|207075|207228.9|207078.9|207238.6|207088.6|207221.9|207071.9|32
1635774510000|2021-11-01 13:48:30|207230.9|207080.9|207194|207044|207233.2|207083.2|207189.8|207039.8|32
1635774520000|2021-11-01 13:48:40|207193.5|207043.5|207208.2|207058.2|207211.1|207061.1|207191.9|207041.9|28
1635774530000|2021-11-01 13:48:50|207209.5|207059.5|207210.8|207060.8|207213.3|207063.3|207205.8|207055.8|29
1635774540000|2021-11-01 13:49:00|207210.6|207060.6|207227.3|207077.3|207227.3|207128.1|207178.1|207060.6|28
1635774550000|2021-11-01 13:49:10|207227|207077|207223.9|207073.9|207227|207077|207222.2|207072.2|28
1635774560000|2021-11-01 13:49:20|207224.2|207074.2|207208.7|207058.7|207227.6|207077.6|207204.5|207054.5|25
1635774570000|2021-11-01 13:49:30|207210.4|207060.4|207178.4|207028.4|207210.4|207060.4|207163|207013|38
1635774580000|2021-11-01 13:49:40|207178.8|207028.8|207250.7|207100.7|207250.7|207100.7|207176.8|207026.8|36
1635774590000|2021-11-01 13:49:50|207249.7|207099.7|207262.4|207112.4|207266.9|207116.9|207246.8|207096.8|34
1635774600000|2021-11-01 13:50:00|207261.9|207111.9|207241.6|207091.6|207297.4|207147.4|207229|207079|39
1635774610000|2021-11-01 13:50:10|207235.3|207085.3|207211.6|207061.6|207240|207090|207211.6|207061.6|32
1635774620000|2021-11-01 13:50:20|207204.7|207054.7|207201.3|207051.3|207204.7|207054.7|207157.7|207007.7|38
1635774630000|2021-11-01 13:50:30|207201|207051|207190.9|207040.9|207201.9|207051.9|207186.2|207036.2|35
1635774640000|2021-11-01 13:50:40|207188.6|207038.6|207195.2|207045.2|207195.2|207045.2|207187.5|207037.5|35
1635774650000|2021-11-01 13:50:50|207194.9|207044.9|207192.9|207042.9|207197.2|207047.2|207185.6|207035.6|35
1635774660000|2021-11-01 13:51:00|207193.2|207043.2|207180.4|207030.4|207197|207047|207172.1|207022.1|33
1635774670000|2021-11-01 13:51:10|207180|207030|207183.5|207033.5|207184.7|207034.7|207180|207030|26
1635774680000|2021-11-01 13:51:20|207183.4|207033.4|207221.5|207071.5|207221.5|207071.5|207183.4|207033.4|32
1635774690000|2021-11-01 13:51:30|207221|207071|207209.1|207059.1|207221|207071|207203.8|207053.8|31
1635774700000|2021-11-01 13:51:40|207210.4|207060.4|207210.2|207060.2|207219.5|207069.5|207207.4|207057.4|36
1635774710000|2021-11-01 13:51:50|207212.2|207062.2|207217.7|207067.7|207217.7|207067.7|207208.8|207058.8|31
1635774720000|2021-11-01 13:52:00|207218.3|207068.3|207230.7|207080.7|207234|207084|207216.9|207066.9|38
1635774730000|2021-11-01 13:52:10|207231|207081|207236.2|207086.2|207244.9|207094.9|207231|207081|34
1635774740000|2021-11-01 13:52:20|207235.8|207085.8|207240.7|207090.7|207240.7|207090.7|207225.3|207075.3|36
1635774750000|2021-11-01 13:52:30|207240.2|207090.2|207243.9|207093.9|207248.2|207145.4|207195.4|207085.9|28
1635774760000|2021-11-01 13:52:40|207243.4|207093.4|207284.7|207134.7|207284.7|207179.1|207229.1|207093.4|36
1635774770000|2021-11-01 13:52:50|207284|207134|207337.9|207187.9|207338.7|207188.7|207279.3|207129.3|31
1635774780000|2021-11-01 13:53:00|207353.2|207203.2|207403.6|207253.6|207407.7|207257.7|207352.6|207202.6|34
1635774790000|2021-11-01 13:53:10|207402.8|207252.8|207489.3|207339.3|207489.3|207339.3|207402.8|207252.8|33
1635774800000|2021-11-01 13:53:20|207480.2|207330.2|207465.5|207315.5|207483.9|207333.9|207462.8|207312.8|33
1635774810000|2021-11-01 13:53:30|207465.4|207315.4|207434.7|207284.7|207465.4|207315.4|207414.6|207264.6|35
1635774820000|2021-11-01 13:53:40|207433.9|207283.9|207421.6|207271.6|207433.9|207283.9|207414.7|207264.7|34
1635774830000|2021-11-01 13:53:50|207418.3|207268.3|207421.9|207271.9|207425.4|207275.4|207416.1|207266.1|31
1635774840000|2021-11-01 13:54:00|207421.5|207271.5|207441.9|207291.9|207445.7|207295.7|207400.6|207250.6|36
1635774850000|2021-11-01 13:54:10|207443.5|207293.5|207430.4|207280.4|207444|207294|207429.6|207279.6|28
1635774860000|2021-11-01 13:54:20|207430.8|207280.8|207451.3|207301.3|207456.4|207306.4|207430.3|207280.3|39
1635774870000|2021-11-01 13:54:30|207449.4|207299.4|207451.4|207301.4|207455.3|207305.3|207444|207294|29
1635774880000|2021-11-01 13:54:40|207451.5|207301.5|207430.4|207280.4|207454.2|207304.2|207428.1|207278.1|32
1635774890000|2021-11-01 13:54:50|207428|207278|207434.8|207284.8|207435.6|207285.6|207428|207278|21
1635774900000|2021-11-01 13:55:00|207433.8|207283.8|207419.8|207269.8|207434.7|207284.7|207408.6|207258.6|33
1635774910000|2021-11-01 13:55:10|207419.7|207269.7|207451.1|207401.1|207501.8|207401.1|207419.7|207269.7|36
1635774920000|2021-11-01 13:55:20|207500.6|207350.6|207516.8|207366.8|207521.8|207371.8|207500.6|207350.6|26
1635774930000|2021-11-01 13:55:30|207516.9|207366.9|207527.9|207377.9|207537.9|207387.9|207516.8|207366.8|32
1635774940000|2021-11-01 13:55:40|207526.8|207376.8|207494.8|207344.8|207526.8|207376.8|207486.9|207336.9|38
1635774950000|2021-11-01 13:55:50|207493.5|207343.5|207514.4|207364.4|207514.8|207364.8|207483.6|207333.6|35
1635774960000|2021-11-01 13:56:00|207515.2|207365.2|207572.1|207422.1|207573.2|207423.2|207514.2|207364.2|33
1635774970000|2021-11-01 13:56:10|207574.2|207424.2|207563|207413|207600.5|207450.5|207560.9|207410.9|32
1635774980000|2021-11-01 13:56:20|207564.7|207414.7|207600.4|207450.4|207600.4|207450.4|207557.8|207407.8|34
1635774990000|2021-11-01 13:56:30|207607|207457|207590.5|207440.5|207608.4|207458.4|207590.5|207440.5|31
1635775000000|2021-11-01 13:56:40|207587.9|207437.9|207595.1|207445.1|207601.6|207451.6|207587.9|207437.9|31
1635775010000|2021-11-01 13:56:50|207594.9|207444.9|207599.6|207449.6|207602.2|207452.2|207591.1|207441.1|31
1635775020000|2021-11-01 13:57:00|207603.5|207453.5|207624.8|207474.8|207624.8|207474.8|207598.2|207448.2|18
1635775030000|2021-11-01 13:57:10|207630.1|207480.1|207642.1|207492.1|207643.6|207493.6|207604|207454|29
1635775040000|2021-11-01 13:57:20|207642.5|207492.5|207641|207491|207644.1|207494.1|207627.6|207477.6|26
1635775050000|2021-11-01 13:57:30|207640|207490|207598.1|207448.1|207640.9|207490.9|207597.6|207447.6|38
1635775060000|2021-11-01 13:57:40|207598|207448|207599.2|207449.2|207608.2|207458.2|207592|207442|30
1635775070000|2021-11-01 13:57:50|207591.7|207441.7|207573.3|207423.3|207591.7|207441.7|207571.6|207421.6|34
1635775080000|2021-11-01 13:58:00|207572.7|207422.7|207554.1|207404.1|207574.9|207424.9|207554.1|207404.1|26
1635775090000|2021-11-01 13:58:10|207554.6|207404.6|207553.5|207403.5|207555.7|207405.7|207551.2|207401.2|24
1635775100000|2021-11-01 13:58:20|207553.3|207403.3|207549.8|207399.8|207554.9|207404.9|207544.5|207394.5|26
1635775110000|2021-11-01 13:58:30|207552.3|207402.3|207602|207452|207602|207452|207552.3|207402.3|31
1635775120000|2021-11-01 13:58:40|207601.5|207451.5|207603.1|207453.1|207607.8|207457.8|207595|207445|27
1635775130000|2021-11-01 13:58:50|207602.8|207452.8|207640.5|207490.5|207641|207491|207601.5|207451.5|34
1635775140000|2021-11-01 13:59:00|207631.4|207481.4|207632.2|207482.2|207638.5|207488.5|207629.3|207479.3|16
1635775150000|2021-11-01 13:59:10|207634.4|207484.4|207626.8|207476.8|207643|207493|207620.5|207470.5|26
1635775160000|2021-11-01 13:59:20|207627.9|207477.9|207634|207484|207640|207490|207624.1|207474.1|25
1635775170000|2021-11-01 13:59:30|207633.7|207483.7|207634.3|207484.3|207638.3|207488.3|207633.7|207483.7|16
1635775180000|2021-11-01 13:59:40|207634|207484|207598.2|207448.2|207634|207484|207587.4|207437.4|30
1635775190000|2021-11-01 13:59:50|207592.9|207442.9|207559.2|207409.2|207594.5|207444.5|207555.6|207405.6|33
1635775200000|2021-11-01 14:00:00|207555.3|207405.3|207567.7|207417.7|207570.1|207420.1|207543.4|207393.4|38
1635775210000|2021-11-01 14:00:10|207566.1|207416.1|207526.2|207376.2|207566.1|207416.1|207510.1|207360.1|38
1635775220000|2021-11-01 14:00:20|207525.4|207375.4|207620.6|207470.6|207620.6|207470.6|207524.7|207374.7|35
1635775230000|2021-11-01 14:00:30|207610.5|207460.5|207602.6|207452.6|207637.7|207487.7|207601.1|207451.1|37
1635775240000|2021-11-01 14:00:40|207601.8|207451.8|207631.3|207481.3|207634.1|207484.1|207601.8|207451.8|34
1635775250000|2021-11-01 14:00:50|207630|207480|207626.4|207476.4|207638|207488|207624.3|207474.3|33
1635775260000|2021-11-01 14:01:00|207622.5|207472.5|207625.1|207475.1|207629.9|207479.9|207622.5|207472.5|36
1635775270000|2021-11-01 14:01:10|207615.7|207465.7|207625|207475|207638|207488|207615.7|207465.7|33
1635775280000|2021-11-01 14:01:20|207625.6|207475.6|207616.3|207466.3|207626.9|207476.9|207608.5|207458.5|35
1635775290000|2021-11-01 14:01:30|207617.3|207467.3|207624.6|207474.6|207624.6|207474.6|207609.6|207459.6|34
1635775300000|2021-11-01 14:01:40|207623.4|207473.4|207600.8|207450.8|207623.4|207473.4|207600.4|207450.4|35
1635775310000|2021-11-01 14:01:50|207601.5|207451.5|207594.1|207444.1|207603.8|207453.8|207594.1|207444.1|35
1635775320000|2021-11-01 14:02:00|207592.6|207442.6|207595.5|207445.5|207601.3|207451.3|207584.8|207434.8|33
1635775330000|2021-11-01 14:02:10|207595.6|207445.6|207602.3|207452.3|207602.3|207452.3|207593.9|207443.9|30
1635775340000|2021-11-01 14:02:20|207603.6|207453.6|207604.6|207454.6|207608.5|207458.5|207602.3|207452.3|28
1635775350000|2021-11-01 14:02:30|207604.8|207454.8|207625.5|207475.5|207626.7|207476.7|207604.8|207454.8|30
1635775360000|2021-11-01 14:02:40|207625.9|207475.9|207645|207495|207648.5|207498.5|207623.3|207473.3|32
1635775370000|2021-11-01 14:02:50|207647.3|207497.3|207690.9|207540.9|207695.4|207545.4|207647.3|207497.3|32
1635775380000|2021-11-01 14:03:00|207690.5|207540.5|207728.1|207578.1|207737.7|207587.7|207689.6|207539.6|39
1635775390000|2021-11-01 14:03:10|207720.4|207570.4|207695|207545|207720.4|207570.4|207684.2|207534.2|34
1635775400000|2021-11-01 14:03:20|207693.7|207543.7|207741.6|207591.6|207760.8|207610.8|207693.7|207543.7|37
1635775410000|2021-11-01 14:03:30|207747|207597|207780.4|207630.4|207780.4|207630.4|207745.3|207595.3|36
1635775420000|2021-11-01 14:03:40|207776.1|207626.1|207784.2|207634.2|207825.2|207675.2|207776.1|207626.1|37
1635775430000|2021-11-01 14:03:50|207784.5|207634.5|207859.5|207709.5|207861.9|207711.9|207783.4|207633.4|34
1635775440000|2021-11-01 14:04:00|207861.1|207711.1|207908.7|207758.7|207910.8|207760.8|207857.1|207707.1|37
1635775450000|2021-11-01 14:04:10|207910.7|207760.7|207902|207752|207915.1|207765.1|207892.6|207742.6|39
1635775460000|2021-11-01 14:04:20|207901.5|207751.5|207851.6|207701.6|207903.8|207753.8|207839.9|207689.9|32
1635775470000|2021-11-01 14:04:30|207853|207703|207869.8|207719.8|207872|207722|207833.1|207683.1|35
1635775480000|2021-11-01 14:04:40|207870.1|207720.1|207911.5|207761.5|207922.9|207772.9|207867.9|207717.9|32
1635775490000|2021-11-01 14:04:50|207929.8|207779.8|207951.4|207801.4|207980.5|207830.5|207916.7|207766.7|36
1635775500000|2021-11-01 14:05:00|207951.7|207801.7|207894.8|207744.8|207951.7|207801.7|207894.8|207744.8|34
1635775510000|2021-11-01 14:05:10|207895.6|207745.6|207868.7|207718.7|207898.1|207748.1|207863.4|207713.4|36
1635775520000|2021-11-01 14:05:20|207863|207713|207866.1|207716.1|207868.1|207718.1|207862.8|207712.8|30
1635775530000|2021-11-01 14:05:30|207865.7|207715.7|207839.1|207689.1|207865.9|207715.9|207836.8|207686.8|34
1635775540000|2021-11-01 14:05:40|207842.1|207692.1|207826|207676|207843.7|207693.7|207817.9|207667.9|28
1635775550000|2021-11-01 14:05:50|207824.4|207674.4|207836.8|207686.8|207842.4|207692.4|207824.3|207674.3|34
1635775560000|2021-11-01 14:06:00|207835.9|207685.9|207837.2|207687.2|207838|207688|207830.9|207680.9|28
1635775570000|2021-11-01 14:06:10|207836.4|207686.4|207816.3|207666.3|207839.5|207732.3|207782.3|207666.2|32
1635775580000|2021-11-01 14:06:20|207815|207665|207819.8|207669.8|207825.5|207675.5|207780.5|207630.5|35
1635775590000|2021-11-01 14:06:30|207818.3|207668.3|207817.4|207667.4|207823.5|207673.5|207803.9|207653.9|37
1635775600000|2021-11-01 14:06:40|207814.9|207664.9|207762.6|207612.6|207814.9|207664.9|207758.7|207608.7|36
1635775610000|2021-11-01 14:06:50|207764|207614|207735.2|207585.2|207774.2|207639.7|207689.7|207582.7|33
1635775620000|2021-11-01 14:07:00|207733|207583|207661.8|207511.8|207733|207583|207661.3|207511.3|37
1635775630000|2021-11-01 14:07:10|207665.1|207515.1|207654.5|207504.5|207665.1|207515.1|207609.6|207459.6|38
1635775640000|2021-11-01 14:07:20|207637.1|207487.1|207638.5|207488.5|207643.5|207493.5|207631.8|207481.8|37
1635775650000|2021-11-01 14:07:30|207636.2|207486.2|207650.9|207500.9|207652.4|207502.4|207624.9|207474.9|36
1635775660000|2021-11-01 14:07:40|207650.2|207500.2|207634.4|207484.4|207658.7|207508.7|207634.1|207484.1|34
1635775670000|2021-11-01 14:07:50|207636.5|207486.5|207637.5|207487.5|207651.8|207501.8|207636.2|207486.2|35
1635775680000|2021-11-01 14:08:00|207637.3|207487.3|207640.8|207490.8|207641.1|207491.1|207635|207485|28
1635775690000|2021-11-01 14:08:10|207639.1|207489.1|207644.3|207494.3|207644.3|207494.3|207639.1|207489.1|25
1635775700000|2021-11-01 14:08:20|207643.1|207493.1|207649.6|207499.6|207649.6|207499.6|207642.3|207492.3|17
1635775710000|2021-11-01 14:08:30|207649.4|207499.4|207650.8|207500.8|207653.3|207503.3|207644.8|207494.8|34
1635775720000|2021-11-01 14:08:40|207651|207501|207648|207498|207653.3|207503.3|207643.1|207493.1|30
1635775730000|2021-11-01 14:08:50|207645.5|207495.5|207650.4|207500.4|207653.2|207503.2|207645.5|207495.5|33
1635775740000|2021-11-01 14:09:00|207650.2|207500.2|207654.5|207504.5|207659.1|207509.1|207626.6|207476.6|32
1635775750000|2021-11-01 14:09:10|207654.2|207504.2|207646.9|207496.9|207657.6|207507.6|207643.9|207493.9|31
1635775760000|2021-11-01 14:09:20|207647.6|207497.6|207657.1|207507.1|207658.5|207508.5|207647.1|207497.1|34
1635775770000|2021-11-01 14:09:30|207657.4|207507.4|207652.3|207502.3|207657.7|207507.7|207640.5|207490.5|35
1635775780000|2021-11-01 14:09:40|207657.8|207507.8|207644.1|207494.1|207657.8|207507.8|207641|207491|31
1635775790000|2021-11-01 14:09:50|207644.6|207494.6|207613.1|207463.1|207646|207496|207611.1|207461.1|35
1635775800000|2021-11-01 14:10:00|207613.9|207463.9|207609|207459|207619.6|207469.6|207607.6|207457.6|33
1635775810000|2021-11-01 14:10:10|207606|207456|207613.9|207463.9|207615.3|207465.3|207604.8|207454.8|34
1635775820000|2021-11-01 14:10:20|207614.1|207464.1|207601.9|207451.9|207614.1|207464.1|207583.7|207433.7|35
1635775830000|2021-11-01 14:10:30|207602|207452|207612.8|207462.8|207614.3|207511.7|207561.7|207451.3|32
1635775840000|2021-11-01 14:10:40|207611.4|207461.4|207601.9|207451.9|207611.4|207461.4|207601.7|207451.7|35
1635775850000|2021-11-01 14:10:50|207602.2|207452.2|207560.1|207410.1|207602.3|207470.2|207520.2|207410|31
1635775860000|2021-11-01 14:11:00|207560.5|207410.5|207564.8|207414.8|207573.7|207423.7|207560.5|207410.5|36
1635775870000|2021-11-01 14:11:10|207565.3|207415.3|207563.9|207413.9|207570|207420|207563|207413|25
1635775880000|2021-11-01 14:11:20|207564.1|207414.1|207644.3|207494.3|207644.3|207494.3|207561.9|207411.9|37
1635775890000|2021-11-01 14:11:30|207645.6|207495.6|207673.2|207523.2|207691.2|207541.2|207645.6|207495.6|37
1635775900000|2021-11-01 14:11:40|207676|207526|207674.6|207524.6|207686.9|207536.9|207670.2|207520.2|36
1635775910000|2021-11-01 14:11:50|207676.1|207526.1|207688.3|207538.3|207691.6|207541.6|207675.2|207525.2|35
1635775920000|2021-11-01 14:12:00|207688.2|207538.2|207691.5|207541.5|207695.1|207545.1|207685.9|207535.9|28
1635775930000|2021-11-01 14:12:10|207691.9|207541.9|207724.5|207574.5|207724.5|207574.5|207690.2|207540.2|37
1635775940000|2021-11-01 14:12:20|207727.2|207577.2|207724.5|207574.5|207728|207578|207714.5|207564.5|28
1635775950000|2021-11-01 14:12:30|207724|207574|207730.5|207580.5|207735.5|207585.5|207722.4|207572.4|33
1635775960000|2021-11-01 14:12:40|207731|207581|207726.9|207576.9|207731.5|207581.5|207720.4|207570.4|34
1635775970000|2021-11-01 14:12:50|207725.9|207575.9|207728.3|207578.3|207728.9|207578.9|207723.3|207573.3|33
1635775980000|2021-11-01 14:13:00|207728.5|207578.5|207733.7|207583.7|207735.1|207585.1|207726.9|207576.9|30
1635775990000|2021-11-01 14:13:10|207733.1|207583.1|207728.9|207578.9|207735.3|207585.3|207728.1|207578.1|29
1635776000000|2021-11-01 14:13:20|207729.1|207579.1|207729.8|207579.8|207731.6|207581.6|207726.6|207576.6|22
1635776010000|2021-11-01 14:13:30|207728.9|207578.9|207729.5|207579.5|207734.9|207584.9|207727.1|207577.1|31
1635776020000|2021-11-01 14:13:40|207730.7|207580.7|207693.1|207543.1|207735|207585|207692.3|207542.3|39
1635776030000|2021-11-01 14:13:50|207692.6|207542.6|207696.1|207546.1|207696.4|207546.4|207692.3|207542.3|27
1635776040000|2021-11-01 14:14:00|207694.5|207544.5|207692.2|207542.2|207694.8|207544.8|207691.1|207541.1|26
1635776050000|2021-11-01 14:14:10|207692.5|207542.5|207629.1|207479.1|207694.3|207544.3|207626.8|207476.8|34
1635776060000|2021-11-01 14:14:20|207578.3|207528.3|207649.9|207499.9|207654.3|207528.3|207575.5|207474|30
1635776070000|2021-11-01 14:14:30|207653.7|207503.7|207654.8|207504.8|207654.8|207504.8|207652.4|207502.4|22
1635776080000|2021-11-01 14:14:40|207654.7|207504.7|207652.7|207502.7|207654.9|207504.9|207652.7|207502.7|26
1635776090000|2021-11-01 14:14:50|207654.4|207504.4|207655.9|207505.9|207657.9|207507.9|207652.8|207502.8|23
1635776100000|2021-11-01 14:15:00|207655.7|207505.7|207646.3|207496.3|207656.2|207506.2|207646.3|207496.3|28
1635776110000|2021-11-01 14:15:10|207646.4|207496.4|207645|207495|207648.7|207498.7|207643.6|207493.6|23
1635776120000|2021-11-01 14:15:20|207646.8|207496.8|207649.4|207499.4|207649.7|207499.7|207645.1|207495.1|22
1635776130000|2021-11-01 14:15:30|207649.9|207499.9|207655.5|207505.5|207656.9|207506.9|207649.5|207499.5|26
1635776140000|2021-11-01 14:15:40|207655.3|207505.3|207658.3|207508.3|207658.8|207508.8|207654.9|207504.9|20
1635776150000|2021-11-01 14:15:50|207655.1|207505.1|207703.1|207553.1|207704.4|207554.4|207653.3|207503.3|27
1635776160000|2021-11-01 14:16:00|207701.5|207551.5|207743.5|207593.5|207743.6|207593.6|207699.7|207549.7|35
1635776170000|2021-11-01 14:16:10|207744.5|207594.5|207777.2|207627.2|207782.9|207632.9|207744.5|207594.5|32
1635776180000|2021-11-01 14:16:20|207777|207627|207782.8|207632.8|207782.8|207632.8|207776.7|207626.7|30
1635776190000|2021-11-01 14:16:30|207778.5|207628.5|207778.8|207628.8|207780.3|207630.3|207777.3|207627.3|17
1635776200000|2021-11-01 14:16:40|207778.7|207628.7|207777.4|207627.4|207788.9|207638.9|207777.4|207627.4|29
1635776210000|2021-11-01 14:16:50|207777.8|207627.8|207776.2|207626.2|207781.4|207631.4|207774.3|207624.3|32
1635776220000|2021-11-01 14:17:00|207777.4|207627.4|207773.1|207623.1|207777.4|207627.4|207773.1|207623.1|25
1635776230000|2021-11-01 14:17:10|207773.8|207623.8|207778.7|207628.7|207780|207630|207773.8|207623.8|23
1635776240000|2021-11-01 14:17:20|207780.6|207630.6|207829.6|207679.6|207831.2|207718.7|207749.5|207630.6|34
1635776250000|2021-11-01 14:17:30|207828.6|207678.6|207826|207676|207830.4|207680.4|207822.4|207672.4|25
1635776260000|2021-11-01 14:17:40|207825|207675|207821.4|207671.4|207827|207677|207820.4|207670.4|24
1635776270000|2021-11-01 14:17:50|207820.9|207670.9|207829.9|207679.9|207829.9|207679.9|207817.1|207667.1|23
1635776280000|2021-11-01 14:18:00|207834.5|207684.5|207831.9|207681.9|207837.8|207687.8|207825.9|207675.9|32
1635776290000|2021-11-01 14:18:10|207832.1|207682.1|207826.7|207676.7|207832.1|207682.1|207824.9|207674.9|31
1635776300000|2021-11-01 14:18:20|207827.8|207677.8|207822.1|207672.1|207829.5|207679.5|207817.9|207667.9|30
1635776310000|2021-11-01 14:18:30|207823.8|207673.8|207823.1|207673.1|207829.2|207679.2|207817.8|207667.8|38
1635776320000|2021-11-01 14:18:40|207823.6|207673.6|207852.8|207702.8|207852.8|207702.8|207804.4|207654.4|33
1635776330000|2021-11-01 14:18:50|207852.2|207702.2|207859|207709|207862|207712|207849.6|207699.6|29
1635776340000|2021-11-01 14:19:00|207858.3|207708.3|207935.9|207785.9|207936|207786|207845.2|207695.2|32
1635776350000|2021-11-01 14:19:10|207938.8|207788.8|207905.2|207755.2|207941.2|207791.2|207905.2|207755.2|32
1635776360000|2021-11-01 14:19:20|207904.3|207754.3|207856.9|207706.9|207905.8|207755.8|207856.9|207706.9|37
1635776370000|2021-11-01 14:19:30|207855.3|207705.3|207863.6|207713.6|207864.3|207714.3|207854|207704|27
1635776380000|2021-11-01 14:19:40|207863.2|207713.2|207864.5|207714.5|207866.3|207716.3|207860.4|207710.4|25
1635776390000|2021-11-01 14:19:50|207864.7|207714.7|207860.8|207710.8|207864.7|207714.7|207851.1|207701.1|21
1635776400000|2021-11-01 14:20:00|207860.4|207710.4|207837.8|207687.8|207871.6|207721.6|207837.8|207687.8|34
1635776410000|2021-11-01 14:20:10|207836.4|207686.4|207872.1|207722.1|207874|207724|207834.2|207684.2|34
1635776420000|2021-11-01 14:20:20|207875.4|207725.4|207937.9|207787.9|207939.9|207789.9|207875.4|207725.4|37
1635776430000|2021-11-01 14:20:30|207937.5|207787.5|207954.6|207804.6|207954.6|207804.6|207908.6|207758.6|32
1635776440000|2021-11-01 14:20:40|207958.4|207808.4|207982.5|207832.5|208001.1|207851.1|207958.4|207808.4|36
1635776450000|2021-11-01 14:20:50|207985.2|207835.2|207992.1|207842.1|207992.1|207842.1|207979|207829|30
1635776460000|2021-11-01 14:21:00|207992.2|207842.2|207989.9|207839.9|207995.2|207845.2|207989.9|207839.9|24
1635776470000|2021-11-01 14:21:10|207938.6|207788.6|207948.9|207798.9|207951.1|207801.1|207923|207773|36
1635776480000|2021-11-01 14:21:20|207948.5|207798.5|207961.7|207811.7|207962|207812|207929.1|207779.1|34
1635776490000|2021-11-01 14:21:30|207961.4|207811.4|207974.3|207824.3|207979.2|207829.2|207958.1|207808.1|29
1635776500000|2021-11-01 14:21:40|207978.3|207828.3|208002.1|207852.1|208002.1|207852.1|207963.3|207813.3|34
1635776510000|2021-11-01 14:21:50|208003.3|207853.3|208025.5|207875.5|208034.2|207884.2|208000.3|207850.3|29
1635776520000|2021-11-01 14:22:00|208021.1|207871.1|208052|207902|208052|207902|208018.6|207868.6|40
1635776530000|2021-11-01 14:22:10|208051.2|207901.2|208066.6|207916.6|208076.6|207926.6|208049.2|207899.2|30
1635776540000|2021-11-01 14:22:20|208068.5|207918.5|208093.9|207943.9|208096.7|207946.7|208068.5|207918.5|29
1635776550000|2021-11-01 14:22:30|208094.6|207944.6|208100.2|207950.2|208101.2|207951.2|208086.5|207936.5|37
1635776560000|2021-11-01 14:22:40|208098.4|207948.4|208095.7|207945.7|208107.3|207957.3|208089.8|207939.8|37
1635776570000|2021-11-01 14:22:50|208097.4|207947.4|208097.2|207947.2|208097.7|207947.7|208090.6|207940.6|32
1635776580000|2021-11-01 14:23:00|208098.9|207948.9|208071.2|207921.2|208098.9|207948.9|208069.2|207919.2|33
1635776590000|2021-11-01 14:23:10|208072.1|207922.1|208090.5|207940.5|208091.4|207941.4|208056.5|207906.5|38
1635776600000|2021-11-01 14:23:20|208091|207941|208081.2|207931.2|208108.4|207958.4|208080.5|207930.5|35
1635776610000|2021-11-01 14:23:30|208080.3|207930.3|208137.3|207987.3|208137.3|207987.3|208080.3|207930.3|27
1635776620000|2021-11-01 14:23:40|208135.3|207985.3|208207.1|208057.1|208212.2|208062.2|208135.3|207985.3|38
1635776630000|2021-11-01 14:23:50|208206.8|208056.8|208244.1|208094.1|208245.5|208095.5|208204.5|208054.5|35
1635776640000|2021-11-01 14:24:00|208249.5|208099.5|208251|208101|208255.2|208105.2|208230.5|208080.5|36
1635776650000|2021-11-01 14:24:10|208251.1|208101.1|208239.5|208089.5|208251.4|208101.4|208234.7|208084.7|30
1635776660000|2021-11-01 14:24:20|208239.1|208089.1|208227.8|208077.8|208239.1|208089.1|208199.7|208049.7|39
1635776670000|2021-11-01 14:24:30|208232.1|208082.1|208258.1|208108.1|208258.4|208108.4|208228.7|208078.7|32
1635776680000|2021-11-01 14:24:40|208258.6|208108.6|208304.3|208154.3|208309.5|208159.5|208258.6|208108.6|32
1635776690000|2021-11-01 14:24:50|208304.5|208154.5|208256.7|208106.7|208304.5|208154.5|208256.7|208106.7|28
1635776700000|2021-11-01 14:25:00|208255.5|208105.5|208261.5|208111.5|208270|208120|208255.5|208105.5|31
1635776710000|2021-11-01 14:25:10|208263.6|208113.6|208263.6|208113.6|208264.1|208114.1|208259.2|208109.2|31
1635776720000|2021-11-01 14:25:20|208264.8|208114.8|208267.2|208117.2|208272.4|208122.4|208260|208110|32
1635776730000|2021-11-01 14:25:30|208264.7|208114.7|208263|208113|208265.1|208115.1|208262.1|208112.1|25
1635776740000|2021-11-01 14:25:40|208262.2|208112.2|208256.4|208106.4|208263.3|208113.3|208245.6|208095.6|29
1635776750000|2021-11-01 14:25:50|208256|208106|208257.7|208107.7|208258.1|208108.1|208251.7|208101.7|32
1635776760000|2021-11-01 14:26:00|208255.5|208105.5|208259.6|208109.6|208264.1|208114.1|208254.3|208104.3|29
1635776770000|2021-11-01 14:26:10|208258.9|208108.9|208304.7|208154.7|208309.7|208159.7|208258.9|208108.9|33
1635776780000|2021-11-01 14:26:20|208304.6|208154.6|208313.5|208163.5|208315.5|208165.5|208292.9|208142.9|33
1635776790000|2021-11-01 14:26:30|208315.5|208165.5|208346.7|208196.7|208348.8|208198.8|208315.5|208165.5|32
1635776800000|2021-11-01 14:26:40|208347|208197|208343.6|208193.6|208347.4|208197.4|208342.6|208192.6|25
1635776810000|2021-11-01 14:26:50|208342.4|208192.4|208304.1|208154.1|208344.3|208194.3|208303.3|208153.3|35
1635776820000|2021-11-01 14:27:00|208303.1|208153.1|208268.1|208118.1|208304.3|208154.3|208268.1|208118.1|32
1635776830000|2021-11-01 14:27:10|208270|208120|208226.6|208076.6|208273|208123|208225.8|208075.8|33
1635776840000|2021-11-01 14:27:20|208226.2|208076.2|208234.1|208084.1|208235.5|208085.5|208223.4|208073.4|29
1635776850000|2021-11-01 14:27:30|208231.6|208081.6|208231.7|208081.7|208235.3|208085.3|208230|208080|18
1635776860000|2021-11-01 14:27:40|208231.5|208081.5|208248|208098|208248|208142.3|208191.8|208081.5|23
1635776870000|2021-11-01 14:27:50|208247.5|208097.5|208244.6|208094.6|208247.5|208142.9|208191.5|208090|20
1635776880000|2021-11-01 14:28:00|208244|208094|208216.8|208066.8|208244|208094|208213.1|208063.1|30
1635776890000|2021-11-01 14:28:10|208216.7|208066.7|208215.2|208065.2|208217.2|208067.2|208214.7|208064.7|31
1635776900000|2021-11-01 14:28:20|208216.5|208066.5|208216.2|208066.2|208216.9|208066.9|208215.4|208065.4|19
1635776910000|2021-11-01 14:28:30|208215.4|208065.4|208228.2|208078.2|208232.6|208082.6|208213.3|208063.3|32
1635776920000|2021-11-01 14:28:40|208228.5|208078.5|208207.9|208057.9|208231.5|208107.4|208157.4|208055.5|31
1635776930000|2021-11-01 14:28:50|208208.2|208058.2|208143.4|207993.4|208208.2|208058.2|208143.4|207993.4|27
1635776940000|2021-11-01 14:29:00|208144.7|207994.7|208122.2|207972.2|208144.7|207994.7|208119.5|207969.5|35
1635776950000|2021-11-01 14:29:10|208122.9|207972.9|208125.2|207975.2|208125.9|207975.9|208121.4|207971.4|28
1635776960000|2021-11-01 14:29:20|208122.7|207972.7|208121.7|207971.7|208126.3|207976.3|208121.7|207971.7|29
1635776970000|2021-11-01 14:29:30|208122|207972|208088.5|207938.5|208122.7|207972.7|208088.5|207938.5|29
1635776980000|2021-11-01 14:29:40|208088.2|207938.2|208076.7|207926.7|208088.8|207938.8|208073.4|207923.4|33
1635776990000|2021-11-01 14:29:50|208078|207928|208062.5|207912.5|208078|207928|208047.6|207897.6|28
1635777000000|2021-11-01 14:30:00|208062.9|207912.9|208085.9|207935.9|208087.2|207983|208031.7|207912.9|30
1635777010000|2021-11-01 14:30:10|208086.3|207936.3|208083.5|207933.5|208087.5|207937.5|208083.2|207933.2|18
1635777020000|2021-11-01 14:30:20|208084.8|207934.8|208149.9|207999.9|208168.9|208058.2|208084.7|207934.7|31
1635777030000|2021-11-01 14:30:30|208151.3|208001.3|208130.3|207980.3|208155.9|208005.9|208111|207961|35
1635777040000|2021-11-01 14:30:40|208148.5|207998.5|208160.3|208010.3|208160.3|208010.3|208148.5|207998.5|31
1635777050000|2021-11-01 14:30:50|208160.7|208010.7|208165.1|208015.1|208173.6|208023.6|208160.3|208010.3|31
1635777060000|2021-11-01 14:31:00|208163.9|208013.9|208203.1|208053.1|208203.1|208053.1|208151.7|208001.7|34
1635777070000|2021-11-01 14:31:10|208200.3|208050.3|208166.9|208016.9|208206|208056|208160.6|208010.6|36
1635777080000|2021-11-01 14:31:20|208165.3|208015.3|208166.7|208016.7|208168.5|208018.5|208120|207970|37
1635777090000|2021-11-01 14:31:30|208164.7|208014.7|208157.3|208007.3|208168.3|208018.3|208149.6|207999.6|30
1635777100000|2021-11-01 14:31:40|208158.4|208008.4|208164|208014|208164|208014|208141.2|207991.2|37
1635777110000|2021-11-01 14:31:50|208167.8|208017.8|208148.4|207998.4|208167.8|208017.8|208143.3|207993.3|37
1635777120000|2021-11-01 14:32:00|208147.3|207997.3|208152.6|208002.6|208165.5|208052|208102|207997.2|38
1635777130000|2021-11-01 14:32:10|208153|208003|208188.1|208038.1|208197.1|208047.1|208148.2|207998.2|39
1635777140000|2021-11-01 14:32:20|208187.7|208037.7|208173.4|208023.4|208188.4|208038.4|208168.7|208018.7|33
1635777150000|2021-11-01 14:32:30|208173.5|208023.5|208195.3|208045.3|208196.6|208046.6|208165.4|208015.4|34
1635777160000|2021-11-01 14:32:40|208195.8|208045.8|208208.1|208058.1|208209.7|208059.7|208194.8|208044.8|25
1635777170000|2021-11-01 14:32:50|208208.4|208058.4|208196.9|208046.9|208208.4|208058.4|208186.7|208036.7|33
1635777180000|2021-11-01 14:33:00|208196.7|208046.7|208196.5|208046.5|208198.7|208048.7|208185.2|208035.2|37
1635777190000|2021-11-01 14:33:10|208194.7|208044.7|208192.6|208042.6|208200.1|208050.1|208189.5|208039.5|34
1635777200000|2021-11-01 14:33:20|208192.2|208042.2|208205.5|208055.5|208205.6|208055.6|208190.5|208040.5|26
1635777210000|2021-11-01 14:33:30|208203.3|208053.3|208150.1|208000.1|208204.7|208054.7|208146.6|207996.6|33
1635777220000|2021-11-01 14:33:40|208149.5|207999.5|208125.6|207975.6|208149.5|207999.5|208115.7|207965.7|30
1635777230000|2021-11-01 14:33:50|208125.3|207975.3|208127.9|207977.9|208128.6|207978.6|208122.2|207972.2|20
1635777240000|2021-11-01 14:34:00|208128.3|207978.3|208118.4|207968.4|208128.3|208019.6|208067.3|207961.5|22
1635777250000|2021-11-01 14:34:10|208117.4|207967.4|208108.7|207958.7|208118.2|207968.2|208105.2|207955.2|35
1635777260000|2021-11-01 14:34:20|208108.4|207958.4|208066.3|207916.3|208108.5|207958.5|208060.6|207910.6|35
1635777270000|2021-11-01 14:34:30|208062.5|207912.5|208066.9|207916.9|208067.9|207958.9|208008.9|207907.4|28
1635777280000|2021-11-01 14:34:40|208068.7|207918.7|208056.8|207906.8|208068.7|207918.7|208054.6|207904.6|22
1635777290000|2021-11-01 14:34:50|208057.5|207907.5|208081.2|207931.2|208081.2|207931.2|208054|207904|24
1635777300000|2021-11-01 14:35:00|208080.4|207930.4|208119.3|207969.3|208143.8|207993.8|208080.4|207930.4|27
1635777310000|2021-11-01 14:35:10|208119.5|207969.5|208147.8|207997.8|208156.6|208006.6|208119.5|207969.5|30
1635777320000|2021-11-01 14:35:20|208148.8|207998.8|208099.7|207949.7|208148.8|207998.8|208099.7|207949.7|31
1635777330000|2021-11-01 14:35:30|208086.3|207936.3|208075.2|207925.2|208086.3|207936.3|208054.5|207904.5|35
1635777340000|2021-11-01 14:35:40|208075.6|207925.6|208067.8|207917.8|208076.3|207970.2|208020.2|207912.2|34
1635777350000|2021-11-01 14:35:50|208069.4|207919.4|208080.5|207930.5|208086.6|207936.6|208067.9|207917.9|34
1635777360000|2021-11-01 14:36:00|208081.6|207931.6|208070.8|207920.8|208114.9|207964.9|208063.8|207913.8|35
1635777370000|2021-11-01 14:36:10|208068.1|207918.1|208067.5|207917.5|208068.6|207918.6|208064.3|207914.3|24
1635777380000|2021-11-01 14:36:20|208067.2|207917.2|208066.7|207916.7|208073.7|207923.7|208064.7|207914.7|29
1635777390000|2021-11-01 14:36:30|208066.5|207916.5|208073|207923|208074.2|207924.2|208066.5|207916.5|26
1635777400000|2021-11-01 14:36:40|208073.4|207923.4|208077.8|207927.8|208078.1|207928.1|208073.3|207923.3|29
1635777410000|2021-11-01 14:36:50|208078.2|207928.2|208074.7|207924.7|208078.2|207928.2|208072.6|207922.6|25
1635777420000|2021-11-01 14:37:00|208077.3|207927.3|208127|207977|208127.7|207977.7|208077.3|207927.3|32
1635777430000|2021-11-01 14:37:10|208127.2|207977.2|208130|207980|208130|207980|208126|207976|31
1635777440000|2021-11-01 14:37:20|208129.9|207979.9|208150.3|208000.3|208155.6|208005.6|208129.7|207979.7|32
1635777450000|2021-11-01 14:37:30|208150.1|208000.1|208186.4|208036.4|208192.1|208042.1|208150|208000|31
1635777460000|2021-11-01 14:37:40|208186.1|208036.1|208178|208028|208191.7|208041.7|208156.1|208006.1|23
1635777470000|2021-11-01 14:37:50|208163.8|208013.8|208158.5|208008.5|208163.8|208013.8|208156.2|208006.2|30
1635777480000|2021-11-01 14:38:00|208159.7|208009.7|208177|208027|208192.6|208042.6|208159|208009|28
1635777490000|2021-11-01 14:38:10|208186.2|208036.2|208143.9|207993.9|208186.2|208036.2|208141.9|207991.9|32
1635777500000|2021-11-01 14:38:20|208142.9|207992.9|208185.3|208035.3|208189|208039|208140.8|207990.8|35
1635777510000|2021-11-01 14:38:30|208185.9|208035.9|208237.3|208087.3|208255.7|208105.7|208185.9|208035.9|33
1635777520000|2021-11-01 14:38:40|208241.1|208091.1|208247|208097|208248.1|208098.1|208231.4|208081.4|33
1635777530000|2021-11-01 14:38:50|208246.4|208096.4|208239|208089|208275.9|208125.9|208239|208089|29
1635777540000|2021-11-01 14:39:00|208240.4|208090.4|208231.2|208081.2|208261.6|208111.6|208231.2|208081.2|38
1635777550000|2021-11-01 14:39:10|208229.4|208079.4|208210.1|208060.1|208235.5|208085.5|208206.6|208056.6|32
1635777560000|2021-11-01 14:39:20|208210.9|208060.9|208238.2|208088.2|208243.9|208093.9|208206.4|208056.4|33
1635777570000|2021-11-01 14:39:30|208237.1|208087.1|208341.5|208191.5|208344.2|208194.2|208236.7|208086.7|34
1635777580000|2021-11-01 14:39:40|208337.3|208187.3|208286.3|208136.3|208369.9|208219.9|208283.6|208133.6|31
1635777590000|2021-11-01 14:39:50|208285.7|208135.7|208288.1|208138.1|208294.3|208144.3|208280.4|208130.4|35
1635777600000|2021-11-01 14:40:00|208289|208139|208292.1|208142.1|208317.4|208167.4|208286.9|208136.9|32
1635777610000|2021-11-01 14:40:10|208293|208143|208297.5|208147.5|208297.5|208147.5|208288.2|208138.2|35
1635777620000|2021-11-01 14:40:20|208297.3|208147.3|208318.6|208168.6|208318.6|208168.6|208295|208145|32
1635777630000|2021-11-01 14:40:30|208315.7|208165.7|208334.6|208184.6|208360.5|208210.5|208314.9|208164.9|35
1635777640000|2021-11-01 14:40:40|208337.3|208187.3|208336.5|208186.5|208338.5|208188.5|208332.6|208182.6|31
1635777650000|2021-11-01 14:40:50|208336.4|208186.4|208334|208184|208338.8|208188.8|208330|208180|27
1635777660000|2021-11-01 14:41:00|208333.5|208183.5|208331.9|208181.9|208337.5|208187.5|208331.5|208181.5|26
1635777670000|2021-11-01 14:41:10|208332.2|208182.2|208330.4|208180.4|208333.5|208183.5|208327.6|208177.6|22
1635777680000|2021-11-01 14:41:20|208329.6|208179.6|208294.2|208144.2|208333.6|208183.6|208291.3|208141.3|31
1635777690000|2021-11-01 14:41:30|208289.5|208139.5|208286.7|208136.7|208292.2|208142.2|208283.1|208133.1|35
1635777700000|2021-11-01 14:41:40|208286.3|208136.3|208286.6|208136.6|208289.4|208139.4|208282.5|208132.5|33
1635777710000|2021-11-01 14:41:50|208286.5|208136.5|208333.5|208183.5|208334.3|208184.3|208285.1|208135.1|28
1635777720000|2021-11-01 14:42:00|208332.6|208182.6|208370.7|208220.7|208372.9|208222.9|208332.6|208182.6|38
1635777730000|2021-11-01 14:42:10|208370.8|208220.8|208376.1|208226.1|208377|208227|208369.8|208219.8|29
1635777740000|2021-11-01 14:42:20|208374.2|208224.2|208374.6|208224.6|208376.5|208226.5|208372.9|208222.9|23
1635777750000|2021-11-01 14:42:30|208375.7|208225.7|208372|208222|208376.7|208226.7|208372|208222|23
1635777760000|2021-11-01 14:42:40|208371.9|208221.9|208346.2|208196.2|208371.9|208221.9|208343.1|208193.1|30
1635777770000|2021-11-01 14:42:50|208344.5|208194.5|208351.5|208201.5|208352.7|208202.7|208344.5|208194.5|24
1635777780000|2021-11-01 14:43:00|208350.7|208200.7|208348.1|208198.1|208355.7|208205.7|208342.6|208192.6|34
1635777790000|2021-11-01 14:43:10|208347.8|208197.8|208356.3|208206.3|208357.5|208207.5|208345.6|208195.6|30
1635777800000|2021-11-01 14:43:20|208356.8|208206.8|208362.7|208212.7|208362.7|208212.7|208345.5|208195.5|30
1635777810000|2021-11-01 14:43:30|208364.2|208214.2|208344.8|208194.8|208366.2|208216.2|208344.8|208194.8|36
1635777820000|2021-11-01 14:43:40|208345.2|208195.2|208345.4|208195.4|208346.4|208196.4|208342.7|208192.7|25
1635777830000|2021-11-01 14:43:50|208344.9|208194.9|208346.4|208196.4|208346.7|208196.7|208344.6|208194.6|28
1635777840000|2021-11-01 14:44:00|208346.3|208196.3|208343.3|208193.3|208346.8|208196.8|208343.3|208193.3|20
1635777850000|2021-11-01 14:44:10|208343.1|208193.1|208346|208196|208346.7|208196.7|208323.1|208173.1|31
1635777860000|2021-11-01 14:44:20|208346.5|208196.5|208335|208185|208346.5|208196.5|208331.1|208181.1|34
1635777870000|2021-11-01 14:44:30|208337|208187|208338.8|208188.8|208341.6|208191.6|208333.1|208183.1|27
1635777880000|2021-11-01 14:44:40|208340|208190|208333.9|208183.9|208340|208190|208325.5|208175.5|29
1635777890000|2021-11-01 14:44:50|208337.3|208187.3|208337.6|208187.6|208338.5|208188.5|208335.6|208185.6|22
1635777900000|2021-11-01 14:45:00|208336.3|208186.3|208325|208175|208337|208187|208324|208174|24
1635777910000|2021-11-01 14:45:10|208328.4|208178.4|208327.6|208177.6|208328.5|208178.5|208323|208173|31
1635777920000|2021-11-01 14:45:20|208328.2|208178.2|208318.8|208168.8|208328.2|208178.2|208306.9|208156.9|33
1635777930000|2021-11-01 14:45:30|208316.8|208166.8|208336.4|208186.4|208339.3|208189.3|208314.9|208164.9|31
1635777940000|2021-11-01 14:45:40|208337.3|208187.3|208379.7|208229.7|208380.7|208230.7|208337.3|208187.3|34
1635777950000|2021-11-01 14:45:50|208381.4|208231.4|208380.5|208230.5|208381.4|208231.4|208373.2|208223.2|33
1635777960000|2021-11-01 14:46:00|208381.8|208231.8|208377.8|208227.8|208383.8|208233.8|208376.9|208226.9|30
1635777970000|2021-11-01 14:46:10|208373|208223|208381|208231|208381.1|208231.1|208370.3|208220.3|29
1635777980000|2021-11-01 14:46:20|208381.4|208231.4|208421.7|208271.7|208441.6|208291.6|208378.1|208228.1|33
1635777990000|2021-11-01 14:46:30|208422.2|208272.2|208436.4|208286.4|208437.2|208287.2|208420.5|208270.5|29
1635778000000|2021-11-01 14:46:40|208436.9|208286.9|208433.8|208283.8|208437.6|208287.6|208425|208275|30
1635778010000|2021-11-01 14:46:50|208432.9|208282.9|208433.4|208283.4|208433.6|208283.6|208427.9|208277.9|27
1635778020000|2021-11-01 14:47:00|208433.9|208283.9|208424.2|208274.2|208434.8|208284.8|208421.9|208271.9|34
1635778030000|2021-11-01 14:47:10|208423.8|208273.8|208420.1|208270.1|208424.6|208274.6|208417.9|208267.9|27
1635778040000|2021-11-01 14:47:20|208420.3|208270.3|208417.7|208267.7|208420.7|208270.7|208411.6|208261.6|31
1635778050000|2021-11-01 14:47:30|208417.5|208267.5|208426|208276|208433.8|208283.8|208417.5|208267.5|34
1635778060000|2021-11-01 14:47:40|208426.6|208276.6|208428.8|208278.8|208430.8|208280.8|208426.6|208276.6|32
1635778070000|2021-11-01 14:47:50|208429.5|208279.5|208404.3|208254.3|208430.6|208280.6|208371.3|208221.3|35
1635778080000|2021-11-01 14:48:00|208402.6|208252.6|208420.8|208270.8|208422.6|208314.3|208362.4|208252.6|33
1635778090000|2021-11-01 14:48:10|208421.3|208271.3|208418.1|208268.1|208421.9|208271.9|208414.6|208264.6|31
1635778100000|2021-11-01 14:48:20|208419.1|208269.1|208426.5|208276.5|208426.5|208276.5|208413.8|208263.8|32
1635778110000|2021-11-01 14:48:30|208425.8|208275.8|208452.5|208302.5|208452.5|208302.5|208425.8|208275.8|31
1635778120000|2021-11-01 14:48:40|208452.1|208302.1|208461.7|208311.7|208462.7|208312.7|208451.4|208301.4|30
1635778130000|2021-11-01 14:48:50|208463.3|208313.3|208466.4|208316.4|208467.3|208317.3|208462.7|208312.7|34
1635778140000|2021-11-01 14:49:00|208466.3|208316.3|208505.5|208355.5|208508.1|208358.1|208460.1|208310.1|35
1635778150000|2021-11-01 14:49:10|208506.1|208356.1|208504.1|208354.1|208508.8|208403.8|208453.8|208350.8|26
1635778160000|2021-11-01 14:49:20|208504.7|208354.7|208505.9|208355.9|208506.6|208356.6|208502.6|208352.6|19
1635778170000|2021-11-01 14:49:30|208503.5|208353.5|208506.5|208356.5|208510.2|208360.2|208503.5|208353.5|15
1635778180000|2021-11-01 14:49:40|208506.8|208356.8|208509.2|208359.2|208510.2|208360.2|208505.2|208355.2|20
1635778190000|2021-11-01 14:49:50|208508.9|208358.9|208509.5|208359.5|208509.5|208359.5|208507.1|208357.1|9
1635778200000|2021-11-01 14:50:00|208509.9|208359.9|208556.4|208406.4|208558.8|208408.8|208509.9|208359.9|35
1635778210000|2021-11-01 14:50:10|208556.7|208406.7|208558.3|208408.3|208569.2|208419.2|208551.6|208401.6|23
1635778220000|2021-11-01 14:50:20|208556.5|208406.5|208559.7|208409.7|208565|208415|208556.5|208406.5|16
1635778230000|2021-11-01 14:50:30|208581.7|208431.7|208642.3|208492.3|208647.7|208497.7|208581.7|208431.7|36
1635778240000|2021-11-01 14:50:40|208642.8|208492.8|208634.2|208484.2|208646.5|208496.5|208627.8|208477.8|29
1635778250000|2021-11-01 14:50:50|208637|208487|208683.9|208533.9|208683.9|208533.9|208634|208484|29
1635778260000|2021-11-01 14:51:00|208685.5|208535.5|208686.5|208536.5|208690|208540|208684.3|208534.3|34
1635778270000|2021-11-01 14:51:10|208686.4|208536.4|208707.2|208557.2|208708.1|208558.1|208686.4|208536.4|21
1635778280000|2021-11-01 14:51:20|208706|208556|208663.9|208513.9|208706.8|208595.8|208645.8|208510.2|30
1635778290000|2021-11-01 14:51:30|208663.4|208513.4|208664.1|208514.1|208664.8|208514.8|208660.8|208510.8|28
1635778300000|2021-11-01 14:51:40|208663.1|208513.1|208650.4|208500.4|208666|208516|208644.7|208494.7|30
1635778310000|2021-11-01 14:51:50|208643.1|208493.1|208625.5|208475.5|208643.1|208493.1|208604|208454|35
1635778320000|2021-11-01 14:52:00|208625.9|208475.9|208586.8|208436.8|208625.9|208475.9|208586.8|208436.8|35
1635778330000|2021-11-01 14:52:10|208588.4|208438.4|208582.2|208432.2|208590.3|208440.3|208581.4|208431.4|25
1635778340000|2021-11-01 14:52:20|208582.4|208432.4|208552.1|208402.1|208583.5|208433.5|208548|208398|27
1635778350000|2021-11-01 14:52:30|208549.5|208399.5|208565.6|208415.6|208565.6|208415.6|208548.9|208398.9|29
1635778360000|2021-11-01 14:52:40|208564.8|208414.8|208551.2|208401.2|208594.5|208444.5|208549.1|208399.1|28
1635778370000|2021-11-01 14:52:50|208551.3|208401.3|208512.3|208362.3|208551.3|208401.3|208510.3|208360.3|38
1635778380000|2021-11-01 14:53:00|208514|208364|208519.7|208369.7|208528.7|208378.7|208509.4|208359.4|27
1635778390000|2021-11-01 14:53:10|208521|208371|208509.5|208359.5|208530.9|208380.9|208508.6|208358.6|28
1635778400000|2021-11-01 14:53:20|208508.1|208358.1|208533.9|208383.9|208533.9|208410.5|208460.5|208356.8|22
1635778410000|2021-11-01 14:53:30|208533.8|208383.8|208509.9|208359.9|208533.8|208383.8|208507.7|208357.7|33
1635778420000|2021-11-01 14:53:40|208509.3|208359.3|208501.5|208351.5|208512|208362|208497.9|208347.9|30
1635778430000|2021-11-01 14:53:50|208501.8|208351.8|208502.4|208352.4|208505.5|208355.5|208501.2|208351.2|26
1635778440000|2021-11-01 14:54:00|208502.9|208352.9|208500.2|208350.2|208503.9|208353.9|208498.6|208348.6|25
1635778450000|2021-11-01 14:54:10|208500.1|208350.1|208502.2|208352.2|208502.8|208352.8|208496.9|208346.9|32
1635778460000|2021-11-01 14:54:20|208502.4|208352.4|208538.5|208388.5|208539.2|208389.2|208502.3|208352.3|22
1635778470000|2021-11-01 14:54:30|208540.1|208390.1|208550.1|208400.1|208557.4|208407.4|208540.1|208390.1|30
1635778480000|2021-11-01 14:54:40|208550.7|208400.7|208568.4|208418.4|208568.4|208418.4|208519.1|208369.1|31
1635778490000|2021-11-01 14:54:50|208568.2|208418.2|208569|208419|208572.6|208422.6|208565.5|208415.5|24
1635778500000|2021-11-01 14:55:00|208568.7|208418.7|208557.3|208407.3|208569.5|208419.5|208556.3|208406.3|33
1635778510000|2021-11-01 14:55:10|208557.7|208407.7|208589.1|208439.1|208593.1|208472.4|208522.4|208407.5|32
1635778520000|2021-11-01 14:55:20|208589.7|208439.7|208598.3|208448.3|208598.3|208492.4|208541.3|208438.3|17
1635778530000|2021-11-01 14:55:30|208599.3|208449.3|208604.4|208454.4|208609.8|208459.8|208594.9|208444.9|29
1635778540000|2021-11-01 14:55:40|208603.6|208453.6|208647.6|208497.6|208647.6|208497.6|208601.7|208451.7|35
1635778550000|2021-11-01 14:55:50|208646.1|208496.1|208673.6|208523.6|208676.4|208526.4|208639.7|208489.7|31
1635778560000|2021-11-01 14:56:00|208672|208522|208677.7|208527.7|208678.5|208528.5|208669.5|208519.5|23
1635778570000|2021-11-01 14:56:10|208678.3|208528.3|208673.7|208523.7|208678.5|208528.5|208639.4|208489.4|28
1635778580000|2021-11-01 14:56:20|208675.7|208525.7|208617.4|208467.4|208677.6|208527.6|208610.4|208460.4|31
1635778590000|2021-11-01 14:56:30|208611.8|208461.8|208603.6|208453.6|208611.8|208461.8|208603.2|208453.2|18
1635778600000|2021-11-01 14:56:40|208603.9|208453.9|208592.9|208442.9|208603.9|208453.9|208580.4|208430.4|27
1635778610000|2021-11-01 14:56:50|208592.7|208442.7|208553|208403|208593.3|208443.3|208550.6|208400.6|24
1635778620000|2021-11-01 14:57:00|208551.1|208401.1|208555.9|208405.9|208557.2|208407.2|208549|208399|29
1635778630000|2021-11-01 14:57:10|208553.7|208403.7|208555.8|208405.8|208557.7|208407.7|208552.8|208402.8|19
1635778640000|2021-11-01 14:57:20|208555.2|208405.2|208544.4|208394.4|208555.2|208405.2|208544|208394|27
1635778650000|2021-11-01 14:57:30|208546|208396|208513.7|208363.7|208546|208396|208513.4|208363.4|25
1635778660000|2021-11-01 14:57:40|208512.9|208362.9|208506.2|208356.2|208515.9|208411.5|208461.5|208347.9|25
1635778670000|2021-11-01 14:57:50|208505.5|208355.5|208505.4|208355.4|208506.1|208356.1|208501.1|208351.1|25
1635778680000|2021-11-01 14:58:00|208505.7|208355.7|208507.8|208357.8|208507.8|208357.8|208502.5|208352.5|19
1635778690000|2021-11-01 14:58:10|208507.9|208357.9|208505.6|208355.6|208507.9|208357.9|208502.8|208352.8|16
1635778700000|2021-11-01 14:58:20|208505.7|208355.7|208505.8|208355.8|208509.4|208359.4|208501.8|208351.8|20
1635778710000|2021-11-01 14:58:30|208505.1|208355.1|208510.2|208360.2|208510.2|208360.2|208504.7|208354.7|18
1635778720000|2021-11-01 14:58:40|208507|208357|208506.4|208356.4|208510.3|208360.3|208504.4|208354.4|24
1635778730000|2021-11-01 14:58:50|208506.2|208356.2|208507.7|208357.7|208507.7|208357.7|208506.1|208356.1|9
1635778740000|2021-11-01 14:59:00|208511.6|208361.6|208508.4|208358.4|208511.7|208361.7|208507.6|208357.6|16
1635778750000|2021-11-01 14:59:10|208509.6|208359.6|208506.8|208356.8|208510.5|208360.5|208504.4|208354.4|25
1635778760000|2021-11-01 14:59:20|208507|208357|208508.2|208358.2|208508.9|208358.9|208500.8|208350.8|24
1635778770000|2021-11-01 14:59:30|208505.8|208355.8|208504.8|208354.8|208506.3|208356.3|208504.4|208354.4|12
1635778780000|2021-11-01 14:59:40|208505.4|208355.4|208479.2|208329.2|208505.9|208355.9|208469.1|208319.1|21
1635778790000|2021-11-01 14:59:50|208477.8|208327.8|208463.7|208313.7|208480.2|208330.2|208460.5|208310.5|27
1635778800000|2021-11-01 15:00:00|208461.9|208311.9|208462.1|208312.1|208464.5|208314.5|208456.5|208306.5|33
1635778810000|2021-11-01 15:00:10|208461.7|208311.7|208515.7|208365.7|208518.8|208368.8|208461.3|208311.3|28
1635778820000|2021-11-01 15:00:20|208515.8|208365.8|208546.4|208396.4|208546.4|208396.4|208515.1|208365.1|30
1635778830000|2021-11-01 15:00:30|208546.2|208396.2|208550.4|208400.4|208551.4|208401.4|208540|208390|26
1635778840000|2021-11-01 15:00:40|208551|208401|208552.6|208402.6|208583|208433|208542.9|208392.9|35
1635778850000|2021-11-01 15:00:50|208545.1|208395.1|208541.7|208391.7|208545.9|208395.9|208539.9|208389.9|33
1635778860000|2021-11-01 15:01:00|208542.4|208392.4|208558.9|208408.9|208558.9|208408.9|208539.7|208389.7|36
1635778870000|2021-11-01 15:01:10|208558.8|208408.8|208545.3|208395.3|208558.8|208408.8|208543.8|208393.8|27
1635778880000|2021-11-01 15:01:20|208545.5|208395.5|208554.1|208404.1|208554.2|208404.2|208540.3|208390.3|22
1635778890000|2021-11-01 15:01:30|208554.6|208404.6|208545.2|208395.2|208560.6|208410.6|208545.2|208395.2|32
1635778900000|2021-11-01 15:01:40|208544.6|208394.6|208547.2|208397.2|208556.4|208406.4|208544.5|208394.5|24
1635778910000|2021-11-01 15:01:50|208550|208400|208552.6|208402.6|208552.6|208402.6|208546.9|208396.9|26
1635778920000|2021-11-01 15:02:00|208549.9|208399.9|208546.9|208396.9|208578.1|208428.1|208546.4|208396.4|31
1635778930000|2021-11-01 15:02:10|208553.1|208403.1|208538.6|208388.6|208554.8|208404.8|208538.1|208388.1|19
1635778940000|2021-11-01 15:02:20|208539.7|208389.7|208503.9|208353.9|208540.1|208390.1|208497.4|208347.4|33
1635778950000|2021-11-01 15:02:30|208507.9|208357.9|208508.8|208358.8|208510.4|208360.4|208505.2|208355.2|21
1635778960000|2021-11-01 15:02:40|208507.8|208357.8|208510.3|208360.3|208510.5|208360.5|208507.8|208357.8|21
1635778970000|2021-11-01 15:02:50|208510.1|208360.1|208465.3|208315.3|208510.1|208360.1|208465.3|208315.3|31
1635778980000|2021-11-01 15:03:00|208464|208314|208463.9|208313.9|208470.3|208320.3|208462.9|208312.9|15
1635778990000|2021-11-01 15:03:10|208478|208328|208454.9|208304.9|208478.4|208328.4|208453.5|208303.5|29
1635779000000|2021-11-01 15:03:20|208454.4|208304.4|208406.8|208256.8|208455.7|208305.7|208404.5|208254.5|34
1635779010000|2021-11-01 15:03:30|208409.2|208259.2|208406.9|208256.9|208412.7|208262.7|208406.2|208256.2|21
1635779020000|2021-11-01 15:03:40|208406.5|208256.5|208407.4|208257.4|208409.8|208259.8|208406.5|208256.5|17
1635779030000|2021-11-01 15:03:50|208408.8|208258.8|208335|208185|208411.1|208261.1|208331.4|208181.4|26
1635779040000|2021-11-01 15:04:00|208330.9|208180.9|208333.8|208183.8|208334.5|208184.5|208329.7|208179.7|30
1635779050000|2021-11-01 15:04:10|208336|208186|208370.1|208220.1|208414.2|208264.2|208335.6|208185.6|35
1635779060000|2021-11-01 15:04:20|208368.7|208218.7|208383.6|208233.6|208386.6|208236.6|208368.7|208218.7|31
1635779070000|2021-11-01 15:04:30|208391.9|208241.9|208339|208189|208395.4|208245.4|208338|208188|36
1635779080000|2021-11-01 15:04:40|208335.5|208185.5|208368.8|208218.8|208381.8|208231.8|208335.5|208185.5|34
1635779090000|2021-11-01 15:04:50|208375.2|208225.2|208375.5|208225.5|208383.1|208233.1|208349.3|208199.3|38
1635779100000|2021-11-01 15:05:00|208376.4|208226.4|208380.8|208230.8|208384.2|208234.2|208372.7|208222.7|31
1635779110000|2021-11-01 15:05:10|208380.4|208230.4|208465|208315|208465|208315|208378.8|208228.8|37
1635779120000|2021-11-01 15:05:20|208465.5|208315.5|208506.1|208356.1|208512.5|208362.5|208461.9|208311.9|33
1635779130000|2021-11-01 15:05:30|208506.7|208356.7|208518|208368|208518.5|208368.5|208505.1|208355.1|23
1635779140000|2021-11-01 15:05:40|208517.9|208367.9|208549.2|208399.2|208552.5|208402.5|208517.9|208367.9|30
1635779150000|2021-11-01 15:05:50|208551.2|208401.2|208551.9|208401.9|208580.1|208430.1|208549.9|208399.9|29
1635779160000|2021-11-01 15:06:00|208553.1|208403.1|208541.4|208391.4|208555|208405|208538.4|208388.4|26
1635779170000|2021-11-01 15:06:10|208542.3|208392.3|208505.8|208355.8|208542.3|208392.3|208450.5|208300.5|32
1635779180000|2021-11-01 15:06:20|208505.3|208355.3|208497.6|208347.6|208506|208356|208497.6|208347.6|28
1635779190000|2021-11-01 15:06:30|208497.8|208347.8|208476.6|208326.6|208506.6|208356.6|208470.8|208320.8|31
1635779200000|2021-11-01 15:06:40|208475.7|208325.7|208476.3|208326.3|208478|208328|208475.7|208325.7|18
1635779210000|2021-11-01 15:06:50|208476.1|208326.1|208497.8|208347.8|208498.4|208348.4|208475.3|208325.3|29
1635779220000|2021-11-01 15:07:00|208497.6|208347.6|208506.5|208356.5|208513.6|208363.6|208497.3|208347.3|36
1635779230000|2021-11-01 15:07:10|208503.4|208353.4|208522.3|208372.3|208522.3|208372.3|208500.5|208350.5|32
1635779240000|2021-11-01 15:07:20|208521.1|208371.1|208482.4|208332.4|208522.1|208372.1|208480.4|208330.4|33
1635779250000|2021-11-01 15:07:30|208486.4|208336.4|208482|208332|208487.8|208337.8|208478.5|208328.5|29
1635779260000|2021-11-01 15:07:40|208482.3|208332.3|208482.9|208332.9|208484.2|208334.2|208480.8|208330.8|18
1635779270000|2021-11-01 15:07:50|208483.3|208333.3|208472.1|208322.1|208483.3|208333.3|208468.2|208318.2|19
1635779280000|2021-11-01 15:08:00|208471.6|208321.6|208484.8|208334.8|208487.3|208337.3|208469.9|208319.9|30
1635779290000|2021-11-01 15:08:10|208484.6|208334.6|208494.5|208344.5|208498.4|208392.4|208442.4|208332|31
1635779300000|2021-11-01 15:08:20|208493.2|208343.2|208531.3|208381.3|208532.1|208382.1|208493|208343|26
1635779310000|2021-11-01 15:08:30|208531.2|208381.2|208553.5|208403.5|208557.5|208407.5|208531.2|208381.2|26
1635779320000|2021-11-01 15:08:40|208552.2|208402.2|208559.5|208409.5|208559.5|208409.5|208552.2|208402.2|26
1635779330000|2021-11-01 15:08:50|208554.7|208404.7|208584|208434|208584|208434|208554.7|208404.7|36
1635779340000|2021-11-01 15:09:00|208584.3|208434.3|208583.7|208433.7|208587.9|208437.9|208577.2|208427.2|31
1635779350000|2021-11-01 15:09:10|208586.1|208436.1|208585.7|208435.7|208589.1|208439.1|208580.8|208430.8|30
1635779360000|2021-11-01 15:09:20|208586|208436|208586.8|208436.8|208587.9|208437.9|208583.2|208433.2|31
1635779370000|2021-11-01 15:09:30|208587.5|208437.5|208636.9|208486.9|208637.5|208487.5|208587.5|208437.5|27
1635779380000|2021-11-01 15:09:40|208634.9|208484.9|208673.5|208523.5|208673.9|208523.9|208623.5|208473.5|38
1635779390000|2021-11-01 15:09:50|208671.8|208521.8|208678.4|208528.4|208678.4|208528.4|208669.3|208519.3|26
1635779400000|2021-11-01 15:10:00|208676.7|208526.7|208676.5|208526.5|208676.9|208526.9|208672.7|208522.7|25
1635779410000|2021-11-01 15:10:10|208675.6|208525.6|208677.3|208527.3|208679.6|208529.6|208669.3|208519.3|17
1635779420000|2021-11-01 15:10:20|208678.2|208528.2|208671.6|208521.6|208681|208531|208671.4|208521.4|23
1635779430000|2021-11-01 15:10:30|208672|208522|208669.5|208519.5|208672|208522|208666.7|208516.7|25
1635779440000|2021-11-01 15:10:40|208670.1|208520.1|208674.2|208524.2|208677.2|208527.2|208670.1|208520.1|23
1635779450000|2021-11-01 15:10:50|208673.8|208523.8|208658.8|208508.8|208674.2|208524.2|208656.7|208506.7|26
1635779460000|2021-11-01 15:11:00|208657.1|208507.1|208656.5|208506.5|208661.3|208511.3|208654.7|208504.7|18
1635779470000|2021-11-01 15:11:10|208659.9|208509.9|208637.6|208487.6|208659.9|208509.9|208635.3|208485.3|27
1635779480000|2021-11-01 15:11:20|208636.3|208486.3|208628|208478|208655.3|208505.3|208624|208474|29
1635779490000|2021-11-01 15:11:30|208628.9|208478.9|208630.5|208480.5|208638.1|208488.1|208622.1|208472.1|24
1635779500000|2021-11-01 15:11:40|208627.7|208477.7|208634|208484|208638.2|208488.2|208627.7|208477.7|31
1635779510000|2021-11-01 15:11:50|208634.7|208484.7|208631.2|208481.2|208635.3|208485.3|208630.9|208480.9|24
1635779520000|2021-11-01 15:12:00|208630.9|208480.9|208644.5|208494.5|208644.7|208494.7|208630.9|208480.9|29
1635779530000|2021-11-01 15:12:10|208650.1|208500.1|208643.7|208493.7|208650.1|208500.1|208642.9|208492.9|34
1635779540000|2021-11-01 15:12:20|208643.9|208493.9|208649.4|208499.4|208659.8|208509.8|208643.2|208493.2|27
1635779550000|2021-11-01 15:12:30|208649.9|208499.9|208651|208501|208651.4|208501.4|208648.7|208498.7|25
1635779560000|2021-11-01 15:12:40|208650.6|208500.6|208650.6|208500.6|208653.5|208503.5|208650.2|208500.2|29
1635779570000|2021-11-01 15:12:50|208651.1|208501.1|208652.3|208502.3|208652.3|208502.3|208649.7|208499.7|22
1635779580000|2021-11-01 15:13:00|208651|208501|208649.1|208499.1|208652.5|208502.5|208649.1|208499.1|21
1635779590000|2021-11-01 15:13:10|208649|208499|208660.3|208510.3|208660.3|208510.3|208648.7|208498.7|18
1635779600000|2021-11-01 15:13:20|208659.6|208509.6|208615.7|208465.7|208659.6|208509.6|208606.6|208456.6|29
1635779610000|2021-11-01 15:13:30|208615.1|208465.1|208622.9|208472.9|208630.5|208480.5|208614.8|208464.8|28
1635779620000|2021-11-01 15:13:40|208624|208474|208630.2|208480.2|208637|208487|208622.2|208472.2|37
1635779630000|2021-11-01 15:13:50|208631.3|208481.3|208634.2|208484.2|208641.5|208491.5|208626.7|208476.7|31
1635779640000|2021-11-01 15:14:00|208634.1|208484.1|208623.6|208473.6|208636.1|208486.1|208614.8|208464.8|33
1635779650000|2021-11-01 15:14:10|208630.3|208480.3|208631.5|208481.5|208638.9|208488.9|208627.4|208477.4|36
1635779660000|2021-11-01 15:14:20|208630|208480|208631.4|208481.4|208632.7|208482.7|208630|208480|27
1635779670000|2021-11-01 15:14:30|208630.8|208480.8|208643.4|208493.4|208643.4|208493.4|208630.2|208480.2|32
1635779680000|2021-11-01 15:14:40|208644.3|208494.3|208626.3|208476.3|208644.8|208494.8|208625.8|208475.8|25
1635779690000|2021-11-01 15:14:50|208626.5|208476.5|208622|208472|208627.6|208477.6|208621.9|208471.9|20
1635779700000|2021-11-01 15:15:00|208622.1|208472.1|208619.1|208469.1|208623|208473|208618.7|208468.7|25
1635779710000|2021-11-01 15:15:10|208618.7|208468.7|208592.5|208442.5|208620.1|208503.1|208546.2|208441|27
1635779720000|2021-11-01 15:15:20|208591.3|208441.3|208584.8|208434.8|208594.8|208444.8|208583.4|208433.4|20
1635779730000|2021-11-01 15:15:30|208582|208432|208537.6|208387.6|208585.9|208435.9|208535.7|208385.7|26
1635779740000|2021-11-01 15:15:40|208535.4|208385.4|208447.5|208297.5|208536.7|208386.7|208445.4|208295.4|33
1635779750000|2021-11-01 15:15:50|208448.7|208298.7|208440.9|208290.9|208449.6|208299.6|208440.3|208290.3|25
1635779760000|2021-11-01 15:16:00|208437.5|208287.5|208438.7|208288.7|208440.8|208290.8|208437.5|208287.5|16
1635779770000|2021-11-01 15:16:10|208439.5|208289.5|208435.8|208285.8|208439.7|208289.7|208433.5|208283.5|18
1635779780000|2021-11-01 15:16:20|208437.9|208287.9|208408.2|208258.2|208437.9|208287.9|208404|208254|33
1635779790000|2021-11-01 15:16:30|208408.9|208258.9|208403.5|208253.5|208414.1|208264.1|208397.8|208247.8|32
1635779800000|2021-11-01 15:16:40|208399|208249|208400.7|208250.7|208405.7|208255.7|208399|208249|23
1635779810000|2021-11-01 15:16:50|208401.4|208251.4|208358.6|208208.6|208401.4|208251.4|208356.5|208206.5|27
1635779820000|2021-11-01 15:17:00|208359.2|208209.2|208358.1|208208.1|208361.5|208211.5|208356.3|208206.3|21
1635779830000|2021-11-01 15:17:10|208357.7|208207.7|208361|208211|208362.2|208212.2|208357.7|208207.7|11
1635779840000|2021-11-01 15:17:20|208361.3|208211.3|208360.8|208210.8|208362.9|208212.9|208359.4|208209.4|16
1635779850000|2021-11-01 15:17:30|208360.7|208210.7|208359.5|208209.5|208361.7|208211.7|208359.4|208209.4|9
1635779860000|2021-11-01 15:17:40|208359.6|208209.6|208355.3|208205.3|208359.6|208209.6|208352.1|208202.1|26
1635779870000|2021-11-01 15:17:50|208355.4|208205.4|208340.5|208190.5|208357.9|208207.9|208338.2|208188.2|21
1635779880000|2021-11-01 15:18:00|208341.6|208191.6|208385.6|208235.6|208388|208238|208340.4|208190.4|30
1635779890000|2021-11-01 15:18:10|208384.5|208234.5|208392|208242|208395.6|208245.6|208384.5|208234.5|28
1635779900000|2021-11-01 15:18:20|208391.3|208241.3|208390|208240|208392.5|208242.5|208389.4|208239.4|23
1635779910000|2021-11-01 15:18:30|208390.2|208240.2|208399.2|208249.2|208399.2|208249.2|208390.2|208240.2|27
1635779920000|2021-11-01 15:18:40|208399.9|208249.9|208402.6|208252.6|208408|208258|208398.3|208248.3|25
1635779930000|2021-11-01 15:18:50|208392.2|208242.2|208399.1|208249.1|208404.6|208254.6|208391.1|208241.1|32
1635779940000|2021-11-01 15:19:00|208402.3|208252.3|208426.5|208276.5|208427.7|208277.7|208394.4|208244.4|30
1635779950000|2021-11-01 15:19:10|208430.7|208280.7|208415.3|208265.3|208432.5|208282.5|208415.3|208265.3|27
1635779960000|2021-11-01 15:19:20|208412.9|208262.9|208418.4|208268.4|208418.9|208268.9|208412.9|208262.9|27
1635779970000|2021-11-01 15:19:30|208418.5|208268.5|208413.6|208263.6|208419.4|208269.4|208413.4|208263.4|24
1635779980000|2021-11-01 15:19:40|208413.5|208263.5|208414|208264|208414.2|208264.2|208411.2|208261.2|21
1635779990000|2021-11-01 15:19:50|208414.7|208264.7|208413.1|208263.1|208414.7|208264.7|208411.2|208261.2|31
1635780000000|2021-11-01 15:20:00|208413.5|208263.5|208410.4|208260.4|208416.4|208266.4|208408.6|208258.6|27
1635780010000|2021-11-01 15:20:10|208410.5|208260.5|208414.2|208264.2|208414.2|208264.2|208409.5|208259.5|29
1635780020000|2021-11-01 15:20:20|208412.8|208262.8|208403.6|208253.6|208412.8|208262.8|208403.6|208253.6|23
1635780030000|2021-11-01 15:20:30|208406.8|208256.8|208378.9|208228.9|208406.8|208256.8|208372|208222|33
1635780040000|2021-11-01 15:20:40|208377.8|208227.8|208400.4|208250.4|208401.4|208251.4|208370.6|208220.6|35
1635780050000|2021-11-01 15:20:50|208400.6|208250.6|208403.6|208253.6|208403.6|208253.6|208399.2|208249.2|24
1635780060000|2021-11-01 15:21:00|208403.5|208253.5|208409.9|208259.9|208409.9|208259.9|208400.9|208250.9|28
1635780070000|2021-11-01 15:21:10|208409.5|208259.5|208408.2|208258.2|208411|208261|208406.8|208256.8|26
1635780080000|2021-11-01 15:21:20|208410.9|208260.9|208438.6|208288.6|208439.2|208289.2|208405.2|208255.2|27
1635780090000|2021-11-01 15:21:30|208391.1|208341.1|208488.7|208338.7|208490.5|208341.1|208391.1|208258.6|30
1635780100000|2021-11-01 15:21:40|208488.3|208338.3|208471.8|208321.8|208488.6|208378.5|208428.5|208318.3|28
1635780110000|2021-11-01 15:21:50|208471.4|208321.4|208471.6|208321.6|208474.8|208324.8|208468.8|208318.8|29
1635780120000|2021-11-01 15:22:00|208473.2|208323.2|208493.2|208343.2|208497.4|208347.4|208473.2|208323.2|27
1635780130000|2021-11-01 15:22:10|208494.7|208344.7|208493.2|208343.2|208494.7|208344.7|208489.6|208339.6|22
1635780140000|2021-11-01 15:22:20|208492.8|208342.8|208490.2|208340.2|208493.8|208343.8|208488.1|208338.1|30
1635780150000|2021-11-01 15:22:30|208490|208340|208493.7|208343.7|208493.7|208343.7|208487.9|208337.9|21
1635780160000|2021-11-01 15:22:40|208492.8|208342.8|208490.2|208340.2|208493|208343|208487.2|208337.2|26
1635780170000|2021-11-01 15:22:50|208489.8|208339.8|208490.3|208340.3|208492|208342|208487|208337|26
1635780180000|2021-11-01 15:23:00|208490|208340|208502.4|208352.4|208503.6|208353.6|208487|208337|27
1635780190000|2021-11-01 15:23:10|208502.6|208352.6|208505.1|208355.1|208506.7|208356.7|208501.6|208351.6|17
1635780200000|2021-11-01 15:23:20|208519.5|208369.5|208557.2|208407.2|208567.2|208417.2|208519.5|208369.5|38
1635780210000|2021-11-01 15:23:30|208558.2|208408.2|208552.3|208402.3|208560.4|208410.4|208549.5|208399.5|31
1635780220000|2021-11-01 15:23:40|208549.6|208399.6|208541.9|208391.9|208550.7|208400.7|208537.1|208387.1|29
1635780230000|2021-11-01 15:23:50|208539.2|208389.2|208541|208391|208541.2|208391.2|208537.7|208387.7|17
1635780240000|2021-11-01 15:24:00|208539.4|208389.4|208540.1|208390.1|208542.9|208392.9|208538.1|208388.1|21
1635780250000|2021-11-01 15:24:10|208539.9|208389.9|208540.9|208390.9|208542.7|208392.7|208535.5|208385.5|28
1635780260000|2021-11-01 15:24:20|208540.2|208390.2|208547.8|208397.8|208548|208398|208539.2|208389.2|27
1635780270000|2021-11-01 15:24:30|208547.7|208397.7|208551.6|208401.6|208570.1|208453.3|208503.3|208390.1|37
1635780280000|2021-11-01 15:24:40|208549.4|208399.4|208548.6|208398.6|208550.1|208400.1|208546.4|208396.4|25
1635780290000|2021-11-01 15:24:50|208545.6|208395.6|208560.5|208410.5|208561|208411|208541.3|208391.3|24
1635780300000|2021-11-01 15:25:00|208551.6|208401.6|208556.4|208406.4|208557.5|208407.5|208551.6|208401.6|19
1635780310000|2021-11-01 15:25:10|208557|208407|208560.3|208410.3|208561.3|208411.3|208557|208407|27
1635780320000|2021-11-01 15:25:20|208560.5|208410.5|208569.8|208419.8|208572|208422|208559.7|208409.7|26
1635780330000|2021-11-01 15:25:30|208571.4|208421.4|208551|208401|208571.4|208460.1|208510.1|208393.8|34
1635780340000|2021-11-01 15:25:40|208550.4|208400.4|208548.9|208398.9|208553|208403|208548.7|208398.7|21
1635780350000|2021-11-01 15:25:50|208548.1|208398.1|208544.2|208394.2|208549.6|208399.6|208541|208391|32
1635780360000|2021-11-01 15:26:00|208543.9|208393.9|208541.7|208391.7|208544.6|208394.6|208540.3|208390.3|20
1635780370000|2021-11-01 15:26:10|208540.9|208390.9|208543.6|208393.6|208543.9|208393.9|208540.9|208390.9|11
1635780380000|2021-11-01 15:26:20|208543.9|208393.9|208568.2|208418.2|208568.2|208418.2|208543.9|208393.9|34
1635780390000|2021-11-01 15:26:30|208566.7|208416.7|208568.9|208418.9|208569.6|208419.6|208562.3|208412.3|25
1635780400000|2021-11-01 15:26:40|208568.4|208418.4|208568.1|208418.1|208569.2|208419.2|208567.5|208417.5|22
1635780410000|2021-11-01 15:26:50|208567.8|208417.8|208562|208412|208569.2|208419.2|208562|208412|32
1635780420000|2021-11-01 15:27:00|208566.7|208416.7|208566.2|208416.2|208570.1|208420.1|208566.2|208416.2|27
1635780430000|2021-11-01 15:27:10|208566|208416|208567.6|208417.6|208574.4|208424.4|208565.6|208415.6|23
1635780440000|2021-11-01 15:27:20|208566.9|208416.9|208552.8|208402.8|208571.8|208421.8|208540.2|208390.2|24
1635780450000|2021-11-01 15:27:30|208551.9|208401.9|208613.4|208463.4|208615.9|208465.9|208551.9|208401.9|35
1635780460000|2021-11-01 15:27:40|208614.4|208464.4|208625|208475|208625|208475|208610|208460|29
1635780470000|2021-11-01 15:27:50|208624.2|208474.2|208627.2|208477.2|208631.8|208481.8|208624.2|208474.2|31
1635780480000|2021-11-01 15:28:00|208626.7|208476.7|208606.7|208456.7|208632.4|208482.4|208603.4|208453.4|27
1635780490000|2021-11-01 15:28:10|208606.2|208456.2|208596.2|208446.2|208607.1|208457.1|208587.3|208437.3|31
1635780500000|2021-11-01 15:28:20|208595.9|208445.9|208599|208449|208599|208449|208594.5|208444.5|20
1635780510000|2021-11-01 15:28:30|208598.6|208448.6|208597.4|208447.4|208601.6|208451.6|208595.7|208445.7|23
1635780520000|2021-11-01 15:28:40|208596.9|208446.9|208548|208398|208600.1|208450.1|208547.6|208397.6|29
1635780530000|2021-11-01 15:28:50|208548.4|208398.4|208536|208386|208549.2|208399.2|208535|208385|32
1635780540000|2021-11-01 15:29:00|208535.9|208385.9|208642.9|208492.9|208642.9|208492.9|208535.3|208385.3|32
1635780550000|2021-11-01 15:29:10|208642.1|208492.1|208667.2|208517.2|208675.4|208564.6|208614.5|208492.1|32
1635780560000|2021-11-01 15:29:20|208669.8|208519.8|208663|208513|208671.2|208521.2|208662.5|208512.5|23
1635780570000|2021-11-01 15:29:30|208662.4|208512.4|208628|208478|208662.4|208512.4|208626.9|208476.9|28
1635780580000|2021-11-01 15:29:40|208630.6|208480.6|208630.6|208480.6|208632.4|208482.4|208626.6|208476.6|25
1635780590000|2021-11-01 15:29:50|208626.9|208476.9|208624.6|208474.6|208633.8|208483.8|208601|208451|35
1635780600000|2021-11-01 15:30:00|208631.3|208481.3|208642.3|208492.3|208642.3|208492.3|208631.3|208481.3|37
1635780610000|2021-11-01 15:30:10|208640.3|208490.3|208696.7|208546.7|208704.4|208554.4|208635.6|208485.6|33
1635780620000|2021-11-01 15:30:20|208696.3|208546.3|208690.6|208540.6|208700.5|208550.5|208689.5|208539.5|28
1635780630000|2021-11-01 15:30:30|208693.6|208543.6|208713.8|208563.8|208714.4|208564.4|208692.1|208542.1|26
1635780640000|2021-11-01 15:30:40|208711.7|208561.7|208707.4|208557.4|208713|208563|208706.8|208556.8|27
1635780650000|2021-11-01 15:30:50|208706.9|208556.9|208710.4|208560.4|208711.1|208561.1|208704.1|208554.1|16
1635780660000|2021-11-01 15:31:00|208709.5|208559.5|208737.6|208587.6|208740.1|208590.1|208707.5|208557.5|27
1635780670000|2021-11-01 15:31:10|208737.8|208587.8|208775.7|208625.7|208780|208630|208729.3|208579.3|35
1635780680000|2021-11-01 15:31:20|208772.7|208622.7|208785.4|208635.4|208789.7|208653.1|208703.1|208597.7|36
1635780690000|2021-11-01 15:31:30|208795.7|208645.7|208813.6|208663.6|208813.7|208663.7|208795.7|208645.7|36
1635780700000|2021-11-01 15:31:40|208814.8|208664.8|208768.1|208618.1|208821.5|208671.5|208768.1|208618.1|27
1635780710000|2021-11-01 15:31:50|208755.3|208605.3|208723.6|208573.6|208760|208610|208723.1|208573.1|34
1635780720000|2021-11-01 15:32:00|208724.7|208574.7|208692.3|208542.3|208724.7|208574.7|208688.5|208538.5|34
1635780730000|2021-11-01 15:32:10|208692.5|208542.5|208742|208592|208745.5|208595.5|208687.6|208537.6|27
1635780740000|2021-11-01 15:32:20|208741.3|208591.3|208762.3|208612.3|208762.3|208612.3|208737.3|208587.3|24
1635780750000|2021-11-01 15:32:30|208776.1|208626.1|208772.4|208622.4|208777|208627|208744|208594|31
1635780760000|2021-11-01 15:32:40|208780.3|208630.3|208759|208609|208780.3|208630.3|208753.4|208603.4|31
1635780770000|2021-11-01 15:32:50|208758.6|208608.6|208756.6|208606.6|208759.3|208609.3|208755.5|208605.5|26
1635780780000|2021-11-01 15:33:00|208757.3|208607.3|208763.2|208613.2|208764.9|208614.9|208756.1|208606.1|23
1635780790000|2021-11-01 15:33:10|208765.1|208615.1|208742.7|208592.7|208765.1|208615.1|208738.9|208588.9|32
1635780800000|2021-11-01 15:33:20|208744.9|208594.9|208746|208596|208746.3|208596.3|208736.3|208586.3|28
1635780810000|2021-11-01 15:33:30|208745.8|208595.8|208744.6|208594.6|208746.3|208596.3|208744|208594|32
1635780820000|2021-11-01 15:33:40|208744|208594|208747.8|208597.8|208750.5|208600.5|208742.1|208592.1|29
1635780830000|2021-11-01 15:33:50|208750.9|208600.9|208738.6|208588.6|208750.9|208641.7|208688.6|208585.9|28
1635780840000|2021-11-01 15:34:00|208744|208594|208738.1|208588.1|208745|208595|208732|208582|35
1635780850000|2021-11-01 15:34:10|208741.7|208591.7|208763.2|208613.2|208769.3|208619.3|208741.7|208591.7|29
1635780860000|2021-11-01 15:34:20|208763.9|208613.9|208754.1|208604.1|208766.6|208616.6|208750.5|208600.5|18
1635780870000|2021-11-01 15:34:30|208742.3|208592.3|208715.9|208565.9|208745.1|208595.1|208715.9|208565.9|30
1635780880000|2021-11-01 15:34:40|208713.6|208563.6|208680.6|208530.6|208718.5|208568.5|208679.6|208529.6|31
1635780890000|2021-11-01 15:34:50|208680.1|208530.1|208663.7|208513.7|208685.9|208535.9|208663.7|208513.7|26
1635780900000|2021-11-01 15:35:00|208664.4|208514.4|208667.5|208517.5|208674.3|208524.3|208663.6|208513.6|35
1635780910000|2021-11-01 15:35:10|208664.9|208514.9|208667.2|208517.2|208667.3|208517.3|208660.1|208510.1|29
1635780920000|2021-11-01 15:35:20|208671.9|208521.9|208670.2|208520.2|208673.3|208523.3|208659|208509|32
1635780930000|2021-11-01 15:35:30|208671.4|208521.4|208674.4|208524.4|208675|208525|208671.4|208521.4|24
1635780940000|2021-11-01 15:35:40|208671.4|208521.4|208663.3|208513.3|208671.4|208521.4|208663.3|208513.3|31
1635780950000|2021-11-01 15:35:50|208666.6|208516.6|208657.4|208507.4|208670.9|208520.9|208650.6|208500.6|23
1635780960000|2021-11-01 15:36:00|208658.8|208508.8|208657.7|208507.7|208658.8|208508.8|208657.2|208507.2|16
1635780970000|2021-11-01 15:36:10|208658.6|208508.6|208654.7|208504.7|208662.8|208512.8|208631.8|208481.8|30
1635780980000|2021-11-01 15:36:20|208655.5|208505.5|208639.2|208489.2|208655.5|208505.5|208638.8|208488.8|32
1635780990000|2021-11-01 15:36:30|208638.8|208488.8|208643.3|208493.3|208644.1|208494.1|208635.1|208485.1|21
1635781000000|2021-11-01 15:36:40|208635.8|208485.8|208648.6|208498.6|208650.7|208500.7|208635.2|208485.2|26
1635781010000|2021-11-01 15:36:50|208648.1|208498.1|208643.5|208493.5|208648.9|208498.9|208641.8|208491.8|25
1635781020000|2021-11-01 15:37:00|208645|208495|208637.1|208487.1|208646.9|208496.9|208633.6|208483.6|26
1635781030000|2021-11-01 15:37:10|208637.2|208487.2|208636.1|208486.1|208639.1|208489.1|208634.1|208484.1|27
1635781040000|2021-11-01 15:37:20|208636.4|208486.4|208636.2|208486.2|208640.5|208490.5|208631.5|208481.5|29
1635781050000|2021-11-01 15:37:30|208636.4|208486.4|208591.5|208441.5|208638.5|208488.5|208582.3|208432.3|31
1635781060000|2021-11-01 15:37:40|208592.1|208442.1|208597.9|208447.9|208606.8|208456.8|208589|208439|32
1635781070000|2021-11-01 15:37:50|208599.5|208449.5|208600|208450|208602.5|208452.5|208594.8|208444.8|25
1635781080000|2021-11-01 15:38:00|208599|208449|208597.4|208447.4|208608.2|208458.2|208597.4|208447.4|22
1635781090000|2021-11-01 15:38:10|208601.4|208451.4|208609.8|208459.8|208613.7|208463.7|208598.6|208448.6|29
1635781100000|2021-11-01 15:38:20|208609.4|208459.4|208647.2|208497.2|208647.2|208497.2|208599.5|208449.5|31
1635781110000|2021-11-01 15:38:30|208643.5|208493.5|208658.9|208508.9|208659.5|208509.5|208632.7|208482.7|34
1635781120000|2021-11-01 15:38:40|208658.8|208508.8|208539.9|208389.9|208660|208510|208525.9|208375.9|33
1635781130000|2021-11-01 15:38:50|208537.3|208387.3|208568.9|208418.9|208572.5|208422.5|208536.7|208386.7|38
1635781140000|2021-11-01 15:39:00|208569.5|208419.5|208544.9|208394.9|208569.5|208419.5|208532.2|208382.2|33
1635781150000|2021-11-01 15:39:10|208548.9|208398.9|208559.8|208409.8|208566.7|208416.7|208547.2|208397.2|29
1635781160000|2021-11-01 15:39:20|208557.7|208407.7|208527|208377|208575.7|208425.7|208521.1|208371.1|35
1635781170000|2021-11-01 15:39:30|208526.4|208376.4|208501.3|208351.3|208526.4|208376.4|208490.5|208340.5|33
1635781180000|2021-11-01 15:39:40|208498.9|208348.9|208481.5|208331.5|208498.9|208348.9|208478.7|208328.7|34
1635781190000|2021-11-01 15:39:50|208482.7|208332.7|208458.1|208308.1|208483|208333|208454.5|208304.5|33
1635781200000|2021-11-01 15:40:00|208462.4|208312.4|208503.3|208353.3|208512|208362|208460.7|208310.7|34
1635781210000|2021-11-01 15:40:10|208504.2|208354.2|208522.1|208372.1|208540.1|208390.1|208492|208342|33
1635781220000|2021-11-01 15:40:20|208521.5|208371.5|208463.7|208313.7|208521.5|208371.5|208463.5|208313.5|27
1635781230000|2021-11-01 15:40:30|208454.9|208304.9|208445.4|208295.4|208463.7|208313.7|208439.4|208289.4|32
1635781240000|2021-11-01 15:40:40|208444.9|208294.9|208447.4|208297.4|208449.4|208299.4|208444.9|208294.9|25
1635781250000|2021-11-01 15:40:50|208449.5|208299.5|208460.7|208310.7|208467.5|208317.5|208445.9|208295.9|34
1635781260000|2021-11-01 15:41:00|208464.7|208314.7|208455.6|208305.6|208464.7|208314.7|208452.7|208302.7|31
1635781270000|2021-11-01 15:41:10|208455.4|208305.4|208455.2|208305.2|208459.3|208309.3|208452.8|208302.8|27
1635781280000|2021-11-01 15:41:20|208455.4|208305.4|208482.6|208332.6|208491|208341|208455.4|208305.4|30
1635781290000|2021-11-01 15:41:30|208495.9|208345.9|208476|208326|208495.9|208345.9|208475.4|208325.4|32
1635781300000|2021-11-01 15:41:40|208481.4|208331.4|208481|208331|208489.8|208339.8|208473.8|208323.8|34
1635781310000|2021-11-01 15:41:50|208493.5|208343.5|208488.7|208338.7|208498.3|208396.5|208446.5|208332.3|34
1635781320000|2021-11-01 15:42:00|208488.9|208338.9|208489.3|208339.3|208490|208340|208488.1|208338.1|23
1635781330000|2021-11-01 15:42:10|208489.1|208339.1|208473.1|208323.1|208489.1|208339.1|208460.1|208310.1|30
1635781340000|2021-11-01 15:42:20|208472.4|208322.4|208469.2|208319.2|208472.4|208322.4|208467.6|208317.6|26
1635781350000|2021-11-01 15:42:30|208468.4|208318.4|208409|208259|208469.3|208319.3|208404|208254|24
1635781360000|2021-11-01 15:42:40|208410.2|208260.2|208401.1|208251.1|208427.7|208277.7|208399.2|208249.2|35
1635781370000|2021-11-01 15:42:50|208400.9|208250.9|208417.7|208267.7|208418.9|208268.9|208382.3|208232.3|35
1635781380000|2021-11-01 15:43:00|208416|208266|208423.2|208273.2|208426.8|208276.8|208414.6|208264.6|34
1635781390000|2021-11-01 15:43:10|208423.8|208273.8|208436.1|208286.1|208439.7|208289.7|208406.3|208256.3|33
1635781400000|2021-11-01 15:43:20|208437.8|208287.8|208433.9|208283.9|208442.9|208292.9|208432.1|208282.1|30
1635781410000|2021-11-01 15:43:30|208433.6|208283.6|208433.6|208283.6|208435.8|208285.8|208432.4|208282.4|27
1635781420000|2021-11-01 15:43:40|208432.6|208282.6|208446.7|208296.7|208456.9|208306.9|208432.6|208282.6|29
1635781430000|2021-11-01 15:43:50|208445.7|208295.7|208447.5|208297.5|208448|208298|208442.7|208292.7|18
1635781440000|2021-11-01 15:44:00|208447.4|208297.4|208440|208290|208447.4|208297.4|208434.3|208284.3|29
1635781450000|2021-11-01 15:44:10|208440.2|208290.2|208438.8|208288.8|208440.2|208290.2|208434.9|208284.9|22
1635781460000|2021-11-01 15:44:20|208438.9|208288.9|208445.9|208295.9|208448.8|208298.8|208438.1|208288.1|26
1635781470000|2021-11-01 15:44:30|208445.8|208295.8|208486.1|208336.1|208487.4|208337.4|208445.8|208295.8|33
1635781480000|2021-11-01 15:44:40|208493.2|208343.2|208493.2|208343.2|208495.1|208345.1|208490.3|208340.3|25
1635781490000|2021-11-01 15:44:50|208487.9|208337.9|208483.7|208333.7|208487.9|208337.9|208481.8|208331.8|22
1635781500000|2021-11-01 15:45:00|208484|208334|208490.1|208340.1|208499|208349|208484|208334|32
1635781510000|2021-11-01 15:45:10|208489.9|208339.9|208464.7|208314.7|208489.9|208339.9|208461.9|208311.9|25
1635781520000|2021-11-01 15:45:20|208464.8|208314.8|208481.9|208331.9|208482.7|208332.7|208463.4|208313.4|28
1635781530000|2021-11-01 15:45:30|208479.4|208329.4|208485.5|208335.5|208486.4|208336.4|208479.4|208329.4|19
1635781540000|2021-11-01 15:45:40|208485.7|208335.7|208487.7|208337.7|208489.3|208339.3|208483.4|208333.4|26
1635781550000|2021-11-01 15:45:50|208487.5|208337.5|208493.1|208343.1|208493.1|208343.1|208487.4|208337.4|25
1635781560000|2021-11-01 15:46:00|208493.4|208343.4|208499.5|208349.5|208499.5|208349.5|208492.5|208342.5|34
1635781570000|2021-11-01 15:46:10|208496.7|208346.7|208559.7|208409.7|208564.7|208414.7|208495.1|208345.1|31
1635781580000|2021-11-01 15:46:20|208557.2|208407.2|208576.7|208426.7|208578.2|208428.2|208555.8|208405.8|34
1635781590000|2021-11-01 15:46:30|208576.8|208426.8|208571.7|208421.7|208577.5|208427.5|208571|208421|28
1635781600000|2021-11-01 15:46:40|208572|208422|208574.3|208424.3|208575.3|208425.3|208571.8|208421.8|24
1635781610000|2021-11-01 15:46:50|208574.4|208424.4|208576.8|208426.8|208578.1|208428.1|208573.5|208423.5|27
1635781620000|2021-11-01 15:47:00|208577.1|208427.1|208576.1|208426.1|208578.3|208428.3|208575.3|208425.3|22
1635781630000|2021-11-01 15:47:10|208575|208425|208570.8|208420.8|208580.8|208430.8|208566.1|208416.1|22
1635781640000|2021-11-01 15:47:20|208574.8|208424.8|208545.2|208395.2|208574.8|208424.8|208538.6|208388.6|35
1635781650000|2021-11-01 15:47:30|208542.2|208392.2|208541.3|208391.3|208549.7|208399.7|208528.2|208378.2|32
1635781660000|2021-11-01 15:47:40|208545.1|208395.1|208515.1|208365.1|208545.1|208395.1|208510.9|208360.9|30
1635781670000|2021-11-01 15:47:50|208513.4|208363.4|208503.7|208353.7|208514.7|208364.7|208498.9|208348.9|27
1635781680000|2021-11-01 15:48:00|208502.3|208352.3|208506.1|208356.1|208511|208361|208500.3|208350.3|32
1635781690000|2021-11-01 15:48:10|208504.9|208354.9|208507.5|208357.5|208508.8|208358.8|208504.6|208354.6|20
1635781700000|2021-11-01 15:48:20|208502.6|208352.6|208502.5|208352.5|208506.8|208356.8|208500.5|208350.5|24
1635781710000|2021-11-01 15:48:30|208500|208350|208504.6|208354.6|208505.1|208355.1|208499.1|208349.1|23
1635781720000|2021-11-01 15:48:40|208503.6|208353.6|208503.4|208353.4|208504.2|208354.2|208501.2|208351.2|23
1635781730000|2021-11-01 15:48:50|208504.6|208354.6|208505.6|208355.6|208505.6|208355.6|208492.6|208342.6|33
1635781740000|2021-11-01 15:49:00|208505.2|208355.2|208495.5|208345.5|208507.4|208357.4|208492.6|208342.6|32
1635781750000|2021-11-01 15:49:10|208496|208346|208486.4|208336.4|208496|208346|208483.3|208333.3|27
1635781760000|2021-11-01 15:49:20|208481.8|208331.8|208489.7|208339.7|208491.3|208341.3|208481|208331|30
1635781770000|2021-11-01 15:49:30|208488.6|208338.6|208486.9|208336.9|208490.6|208340.6|208486.9|208336.9|23
1635781780000|2021-11-01 15:49:40|208486.8|208336.8|208486.4|208336.4|208490.6|208340.6|208486.4|208336.4|23
1635781790000|2021-11-01 15:49:50|208486.7|208336.7|208489.7|208339.7|208490.6|208340.6|208486.7|208336.7|20
1635781800000|2021-11-01 15:50:00|208488.6|208338.6|208488.7|208338.7|208503.9|208353.9|208488|208338|35
1635781810000|2021-11-01 15:50:10|208482|208332|208487.5|208337.5|208497.1|208347.1|208480.1|208330.1|30
1635781820000|2021-11-01 15:50:20|208487.9|208337.9|208488.1|208338.1|208488.3|208338.3|208481.2|208331.2|31
1635781830000|2021-11-01 15:50:30|208488.6|208338.6|208493.7|208343.7|208505.1|208355.1|208487.4|208337.4|33
1635781840000|2021-11-01 15:50:40|208494.4|208344.4|208488.3|208338.3|208500.6|208350.6|208482|208332|26
1635781850000|2021-11-01 15:50:50|208487.4|208337.4|208484.5|208334.5|208499.8|208349.8|208482.4|208332.4|25
1635781860000|2021-11-01 15:51:00|208488|208338|208484.7|208334.7|208488|208338|208480.2|208330.2|27
1635781870000|2021-11-01 15:51:10|208483.2|208333.2|208485.3|208335.3|208487.5|208337.5|208482.6|208332.6|17
1635781880000|2021-11-01 15:51:20|208481.7|208331.7|208481.6|208331.6|208482.5|208332.5|208479.5|208329.5|16
1635781890000|2021-11-01 15:51:30|208482|208332|208482.1|208332.1|208492.5|208342.5|208481.6|208331.6|26
1635781900000|2021-11-01 15:51:40|208481.8|208331.8|208486.5|208336.5|208487.7|208337.7|208481.8|208331.8|21
1635781910000|2021-11-01 15:51:50|208485.3|208335.3|208499.5|208349.5|208499.5|208349.5|208484.2|208334.2|23
1635781920000|2021-11-01 15:52:00|208502.2|208352.2|208497.5|208347.5|208505.5|208355.5|208495.7|208345.7|33
1635781930000|2021-11-01 15:52:10|208496.8|208346.8|208500.4|208350.4|208502.3|208352.3|208496.8|208346.8|29
1635781940000|2021-11-01 15:52:20|208502.7|208352.7|208537|208387|208538.3|208388.3|208501.2|208351.2|28
1635781950000|2021-11-01 15:52:30|208537.5|208387.5|208539.5|208389.5|208554.7|208404.7|208537.5|208387.5|35
1635781960000|2021-11-01 15:52:40|208539.6|208389.6|208550.1|208400.1|208553.7|208403.7|208538|208388|25
1635781970000|2021-11-01 15:52:50|208550.2|208400.2|208573.9|208423.9|208578.3|208428.3|208547.5|208397.5|22
1635781980000|2021-11-01 15:53:00|208572.8|208422.8|208592.6|208442.6|208593.7|208443.7|208569.9|208419.9|25
1635781990000|2021-11-01 15:53:10|208591.9|208441.9|208594|208444|208601.5|208451.5|208591.9|208441.9|29
1635782000000|2021-11-01 15:53:20|208598.8|208448.8|208594.1|208444.1|208600.2|208450.2|208594.1|208444.1|28
1635782010000|2021-11-01 15:53:30|208595.9|208445.9|208595.7|208445.7|208598|208448|208592.5|208442.5|33
1635782020000|2021-11-01 15:53:40|208595.4|208445.4|208591.6|208441.6|208597.3|208447.3|208589.9|208439.9|30
1635782030000|2021-11-01 15:53:50|208590.5|208440.5|208592.4|208442.4|208593.9|208443.9|208586.9|208436.9|28
1635782040000|2021-11-01 15:54:00|208593.2|208443.2|208594.4|208444.4|208596.5|208446.5|208592.1|208442.1|33
1635782050000|2021-11-01 15:54:10|208595.5|208445.5|208537.5|208387.5|208595.5|208446.4|208492.2|208387.5|28
1635782060000|2021-11-01 15:54:20|208537.3|208387.3|208537.5|208387.5|208545.2|208395.2|208535.4|208385.4|36
1635782070000|2021-11-01 15:54:30|208535.8|208385.8|208507.3|208357.3|208538.8|208388.8|208505.1|208355.1|24
1635782080000|2021-11-01 15:54:40|208507.2|208357.2|208507.5|208357.5|208511.8|208361.8|208504.6|208354.6|21
1635782090000|2021-11-01 15:54:50|208507.2|208357.2|208478.4|208328.4|208512.1|208362.1|208403.8|208303.7|29
1635782100000|2021-11-01 15:55:00|208481.9|208331.9|208476|208326|208485.6|208335.6|208474|208324|26
1635782110000|2021-11-01 15:55:10|208478.4|208328.4|208478|208328|208479.5|208329.5|208471|208321|29
1635782120000|2021-11-01 15:55:20|208473.8|208323.8|208460.9|208310.9|208473.8|208323.8|208455.2|208305.2|31
1635782130000|2021-11-01 15:55:30|208460.7|208310.7|208500.8|208350.8|208506|208356|208460.2|208310.2|29
1635782140000|2021-11-01 15:55:40|208501|208351|208504.1|208354.1|208504.7|208354.7|208498.5|208348.5|24
1635782150000|2021-11-01 15:55:50|208503.5|208353.5|208503.2|208353.2|208519.5|208369.5|208501.3|208351.3|29
1635782160000|2021-11-01 15:56:00|208502.5|208352.5|208507.2|208357.2|208509|208359|208502.5|208352.5|29
1635782170000|2021-11-01 15:56:10|208505|208355|208483.8|208333.8|208506.6|208356.6|208481.7|208331.7|26
1635782180000|2021-11-01 15:56:20|208490.6|208340.6|208493.5|208343.5|208497.7|208347.7|208489.5|208339.5|33
1635782190000|2021-11-01 15:56:30|208494.2|208344.2|208512.1|208362.1|208515.3|208365.3|208489.5|208339.5|28
1635782200000|2021-11-01 15:56:40|208510.6|208360.6|208549.9|208399.9|208556.3|208406.3|208507.9|208357.9|35
1635782210000|2021-11-01 15:56:50|208549.3|208399.3|208449.5|208299.5|208550.9|208400.9|208449.5|208299.5|35
1635782220000|2021-11-01 15:57:00|208447.2|208297.2|208486.6|208336.6|208486.7|208336.7|208445.5|208295.5|32
1635782230000|2021-11-01 15:57:10|208486.3|208336.3|208491|208341|208491|208341|208486.3|208336.3|22
1635782240000|2021-11-01 15:57:20|208489.2|208339.2|208487.2|208337.2|208490|208340|208485|208335|23
1635782250000|2021-11-01 15:57:30|208487.3|208337.3|208500.9|208350.9|208520|208370|208482.9|208332.9|38
1635782260000|2021-11-01 15:57:40|208501.5|208351.5|208547.9|208397.9|208559.3|208409.3|208499.1|208349.1|35
1635782270000|2021-11-01 15:57:50|208547.6|208397.6|208550.8|208400.8|208556.6|208406.6|208537.2|208387.2|32
1635782280000|2021-11-01 15:58:00|208553.5|208403.5|208542.3|208392.3|208563.3|208413.3|208542.3|208392.3|32
1635782290000|2021-11-01 15:58:10|208544.7|208394.7|208540.6|208390.6|208544.7|208394.7|208530.4|208380.4|33
1635782300000|2021-11-01 15:58:20|208540.8|208390.8|208560.7|208410.7|208566.1|208416.1|208537.7|208387.7|27
1635782310000|2021-11-01 15:58:30|208558.8|208408.8|208590.8|208440.8|208590.8|208440.8|208528|208378|37
1635782320000|2021-11-01 15:58:40|208593.1|208443.1|208584.7|208434.7|208601|208451|208584.7|208434.7|29
1635782330000|2021-11-01 15:58:50|208587.8|208437.8|208616.8|208466.8|208621.8|208471.8|208566.1|208416.1|37
1635782340000|2021-11-01 15:59:00|208617.3|208467.3|208615.4|208465.4|208621.6|208471.6|208603.2|208453.2|32
1635782350000|2021-11-01 15:59:10|208623.5|208473.5|208585.6|208435.6|208627.9|208487|208537|208417.6|33
1635782360000|2021-11-01 15:59:20|208584|208434|208610.7|208460.7|208619.1|208469.1|208584|208434|26
1635782370000|2021-11-01 15:59:30|208610.2|208460.2|208608.2|208458.2|208610.8|208460.8|208578.9|208428.9|31
1635782380000|2021-11-01 15:59:40|208606.4|208456.4|208635.3|208485.3|208635.3|208485.3|208606.4|208456.4|37
1635782390000|2021-11-01 15:59:50|208627.6|208477.6|208613.6|208463.6|208632.9|208482.9|208597.7|208447.7|36
1635782400000|2021-11-01 16:00:00|208611.8|208461.8|208598.9|208448.9|208612.3|208462.3|208593.5|208443.5|28
1635782410000|2021-11-01 16:00:10|208581|208431|208599.1|208449.1|208600.9|208450.9|208579.4|208429.4|34
1635782420000|2021-11-01 16:00:20|208599.2|208449.2|208593.8|208443.8|208602.1|208452.1|208590.1|208440.1|35
1635782430000|2021-11-01 16:00:30|208589.7|208439.7|208622.9|208472.9|208631.7|208481.7|208588.5|208438.5|31
1635782440000|2021-11-01 16:00:40|208623.2|208473.2|208606.3|208456.3|208632.4|208482.4|208606.3|208456.3|25
1635782450000|2021-11-01 16:00:50|208607.1|208457.1|208605|208455|208632.3|208482.3|208588.6|208438.6|40
1635782460000|2021-11-01 16:01:00|208613|208463|208601|208451|208631.6|208531.7|208581.7|208451|36
1635782470000|2021-11-01 16:01:10|208598.7|208448.7|208628.9|208478.9|208638.2|208498.3|208548.3|208446.4|27
1635782480000|2021-11-01 16:01:20|208629.9|208479.9|208630.5|208480.5|208634.4|208484.4|208617.1|208467.1|30
1635782490000|2021-11-01 16:01:30|208629.6|208479.6|208670.9|208520.9|208686.4|208536.4|208629.6|208479.6|38
1635782500000|2021-11-01 16:01:40|208667.9|208517.9|208658.5|208508.5|208681.9|208531.9|208651.8|208501.8|31
1635782510000|2021-11-01 16:01:50|208658.4|208508.4|208663.4|208513.4|208682.7|208532.7|208642.6|208492.6|37
1635782520000|2021-11-01 16:02:00|208662.4|208512.4|208659.6|208509.6|208669.4|208519.4|208657|208507|27
1635782530000|2021-11-01 16:02:10|208661.6|208511.6|208666.4|208516.4|208670.5|208520.5|208644|208494|35
1635782540000|2021-11-01 16:02:20|208667.4|208517.4|208675.1|208525.1|208681.7|208531.7|208667.4|208517.4|29
1635782550000|2021-11-01 16:02:30|208675.4|208525.4|208708.1|208558.1|208711.8|208609.1|208657.3|208525.4|35
1635782560000|2021-11-01 16:02:40|208709.1|208559.1|208805.4|208655.4|208806.3|208656.3|208707.5|208557.5|34
1635782570000|2021-11-01 16:02:50|208803.5|208653.5|208800.7|208650.7|208803.9|208653.9|208786.1|208636.1|39
1635782580000|2021-11-01 16:03:00|208800.8|208650.8|208802|208652|208805.5|208655.5|208791.2|208641.2|38
1635782590000|2021-11-01 16:03:10|208802.4|208652.4|208803.2|208653.2|208808.6|208658.6|208801.3|208651.3|35
1635782600000|2021-11-01 16:03:20|208803.5|208653.5|208793.2|208643.2|208803.5|208653.5|208789.4|208639.4|36
1635782610000|2021-11-01 16:03:30|208792.3|208642.3|208839.1|208689.1|208846.2|208696.2|208736.4|208630.6|35
1635782620000|2021-11-01 16:03:40|208840.3|208690.3|208839.6|208689.6|208848.9|208739.8|208789.8|208683.4|31
1635782630000|2021-11-01 16:03:50|208840.5|208690.5|208807.4|208657.4|208840.5|208690.5|208791.2|208641.2|27
1635782640000|2021-11-01 16:04:00|208804.5|208654.5|208802.9|208652.9|208805.3|208655.3|208800.9|208650.9|30
1635782650000|2021-11-01 16:04:10|208802.7|208652.7|208806.3|208656.3|208806.3|208656.3|208801.5|208651.5|30
1635782660000|2021-11-01 16:04:20|208805.8|208655.8|208828.3|208678.3|208840.9|208690.9|208792.6|208642.6|39
1635782670000|2021-11-01 16:04:30|208828.2|208678.2|208800.5|208650.5|208832.2|208705.4|208755|208650.5|29
1635782680000|2021-11-01 16:04:40|208800.8|208650.8|208800.3|208650.3|208804.3|208654.3|208798.4|208648.4|28
1635782690000|2021-11-01 16:04:50|208800|208650|208789.7|208639.7|208802.1|208652.1|208786.1|208636.1|26
1635782700000|2021-11-01 16:05:00|208791.7|208641.7|208785.6|208635.6|208791.7|208641.7|208781.8|208631.8|30
1635782710000|2021-11-01 16:05:10|208786.2|208636.2|208810.6|208660.6|208810.6|208660.6|208753.5|208603.5|26
1635782720000|2021-11-01 16:05:20|208816.5|208666.5|208783.5|208633.5|208817.6|208667.6|208782.3|208632.3|36
1635782730000|2021-11-01 16:05:30|208784.8|208634.8|208797.6|208647.6|208803.2|208653.2|208784.4|208634.4|29
1635782740000|2021-11-01 16:05:40|208800.1|208650.1|208795.2|208645.2|208800.6|208650.6|208794.4|208644.4|22
1635782750000|2021-11-01 16:05:50|208802.5|208652.5|208838.1|208688.1|208841.8|208691.8|208781.6|208631.6|28
1635782760000|2021-11-01 16:06:00|208837.3|208687.3|208808.1|208658.1|208838|208730.7|208780.7|208657.5|34
1635782770000|2021-11-01 16:06:10|208808.5|208658.5|208828.7|208678.7|208838.4|208688.4|208805.7|208655.7|31
1635782780000|2021-11-01 16:06:20|208829.4|208679.4|208834.7|208684.7|208843.3|208693.3|208827.1|208677.1|36
1635782790000|2021-11-01 16:06:30|208842.6|208692.6|208839.8|208689.8|208843.3|208693.3|208837.3|208687.3|25
1635782800000|2021-11-01 16:06:40|208840.3|208690.3|208797.3|208647.3|208842.8|208692.8|208797.1|208647.1|30
1635782810000|2021-11-01 16:06:50|208818|208668|208844|208694|208848.4|208698.4|208818|208668|30
1635782820000|2021-11-01 16:07:00|208845.5|208695.5|208837.4|208687.4|208845.7|208743|208793|208676|27
1635782830000|2021-11-01 16:07:10|208836.4|208686.4|208822.5|208672.5|208836.4|208700.5|208750.5|208638.4|30
1635782840000|2021-11-01 16:07:20|208823.5|208673.5|208836.2|208686.2|208838.9|208688.9|208822.1|208672.1|31
1635782850000|2021-11-01 16:07:30|208834.7|208684.7|208812|208662|208836.7|208686.7|208801.9|208651.9|27
1635782860000|2021-11-01 16:07:40|208811|208661|208812.6|208662.6|208814.1|208664.1|208809.7|208659.7|25
1635782870000|2021-11-01 16:07:50|208812.1|208662.1|208808.3|208658.3|208812.9|208662.9|208806.7|208656.7|23
1635782880000|2021-11-01 16:08:00|208810.1|208660.1|208812|208662|208823.4|208673.4|208802.7|208652.7|33
1635782890000|2021-11-01 16:08:10|208814.9|208664.9|208826.9|208676.9|208828.7|208678.7|208802.1|208652.1|29
1635782900000|2021-11-01 16:08:20|208826|208676|208821.6|208671.6|208829.5|208679.5|208820.2|208670.2|25
1635782910000|2021-11-01 16:08:30|208821.4|208671.4|208812.3|208662.3|208825.4|208719|208765.5|208662.3|29
1635782920000|2021-11-01 16:08:40|208820.5|208670.5|208788.6|208638.6|208820.5|208670.5|208787.5|208637.5|30
1635782930000|2021-11-01 16:08:50|208788.3|208638.3|208770.3|208620.3|208820.6|208670.6|208764.5|208614.5|31
1635782940000|2021-11-01 16:09:00|208787|208637|208788.9|208638.9|208791.4|208641.4|208767.8|208617.8|36
1635782950000|2021-11-01 16:09:10|208790.2|208640.2|208791.2|208641.2|208793.9|208643.9|208785.9|208635.9|25
1635782960000|2021-11-01 16:09:20|208790.5|208640.5|208794|208644|208794|208644|208788.6|208638.6|19
1635782970000|2021-11-01 16:09:30|208795.6|208645.6|208798.1|208648.1|208810.8|208660.8|208794|208644|31
1635782980000|2021-11-01 16:09:40|208793.6|208643.6|208796|208646|208806.1|208656.1|208790|208640|32
1635782990000|2021-11-01 16:09:50|208795.8|208645.8|208801.8|208651.8|208803.6|208653.6|208795.5|208645.5|29
1635783000000|2021-11-01 16:10:00|208799.6|208649.6|208808.5|208658.5|208814.3|208664.3|208799.6|208649.6|36
1635783010000|2021-11-01 16:10:10|208806.4|208656.4|208806.2|208656.2|208806.4|208656.4|208797.5|208647.5|35
1635783020000|2021-11-01 16:10:20|208806|208656|208806.6|208656.6|208816.8|208666.8|208802.7|208652.7|30
1635783030000|2021-11-01 16:10:30|208807|208657|208833.7|208683.7|208853.7|208703.7|208807|208657|33
1635783040000|2021-11-01 16:10:40|208835|208685|208839.1|208689.1|208844|208694|208832.4|208682.4|30
1635783050000|2021-11-01 16:10:50|208840.4|208690.4|208833.4|208683.4|208840.4|208690.4|208831.3|208681.3|30
1635783060000|2021-11-01 16:11:00|208830.9|208680.9|208830.8|208680.8|208838.5|208688.5|208828.8|208678.8|28
1635783070000|2021-11-01 16:11:10|208830.3|208680.3|208841|208691|208851.7|208701.7|208830.1|208680.1|32
1635783080000|2021-11-01 16:11:20|208841.3|208691.3|208845.7|208695.7|208859.1|208709.1|208838|208688|31
1635783090000|2021-11-01 16:11:30|208851.3|208701.3|208851.3|208701.3|208856.5|208706.5|208850.5|208700.5|27
1635783100000|2021-11-01 16:11:40|208851.6|208701.6|208844.5|208694.5|208852.3|208702.3|208842.1|208692.1|26
1635783110000|2021-11-01 16:11:50|208845|208695|208841.4|208691.4|208845|208695|208840.8|208690.8|28
1635783120000|2021-11-01 16:12:00|208840.6|208690.6|208844.1|208694.1|208844.4|208694.4|208840.6|208690.6|22
1635783130000|2021-11-01 16:12:10|208844.5|208694.5|208837.1|208687.1|208846.9|208696.9|208833.7|208683.7|25
1635783140000|2021-11-01 16:12:20|208833.5|208683.5|208823.3|208673.3|208833.8|208683.8|208821.7|208671.7|27
1635783150000|2021-11-01 16:12:30|208824.2|208674.2|208839.9|208689.9|208839.9|208689.9|208823.3|208673.3|23
1635783160000|2021-11-01 16:12:40|208836.9|208686.9|208815.2|208665.2|208838.8|208688.8|208814|208664|31
1635783170000|2021-11-01 16:12:50|208815.7|208665.7|208819.6|208669.6|208819.9|208669.9|208813|208663|26
1635783180000|2021-11-01 16:13:00|208817.1|208667.1|208815.3|208665.3|208821|208671|208814.9|208664.9|20
1635783190000|2021-11-01 16:13:10|208815.1|208665.1|208815.9|208665.9|208817.2|208667.2|208811.8|208661.8|25
1635783200000|2021-11-01 16:13:20|208821.2|208671.2|208842.1|208692.1|208842.6|208692.6|208821.2|208671.2|27
1635783210000|2021-11-01 16:13:30|208841.9|208691.9|208835.9|208685.9|208841.9|208691.9|208834|208684|25
1635783220000|2021-11-01 16:13:40|208835.7|208685.7|208845.8|208695.8|208848.8|208698.8|208835.3|208685.3|20
1635783230000|2021-11-01 16:13:50|208845|208695|208848.5|208698.5|208848.5|208698.5|208844.1|208694.1|20
1635783240000|2021-11-01 16:14:00|208847.8|208697.8|208817|208667|208849.6|208699.6|208816.8|208666.8|31
1635783250000|2021-11-01 16:14:10|208819.6|208669.6|208822.2|208672.2|208822.2|208672.2|208816.2|208666.2|32
1635783260000|2021-11-01 16:14:20|208822.3|208672.3|208816.5|208666.5|208822.3|208672.3|208815.6|208665.6|23
1635783270000|2021-11-01 16:14:30|208816.4|208666.4|208818.3|208668.3|208822.8|208672.8|208816.4|208666.4|25
1635783280000|2021-11-01 16:14:40|208819.5|208669.5|208820.8|208670.8|208824|208674|208818.8|208668.8|30
1635783290000|2021-11-01 16:14:50|208821.2|208671.2|208818.1|208668.1|208823.6|208673.6|208818.1|208668.1|22
1635783300000|2021-11-01 16:15:00|208821.7|208671.7|208832.9|208682.9|208835.9|208685.9|208820.3|208670.3|28
1635783310000|2021-11-01 16:15:10|208833.4|208683.4|208835.1|208685.1|208835.6|208685.6|208831.9|208681.9|28
1635783320000|2021-11-01 16:15:20|208835.2|208685.2|208845.3|208695.3|208849.6|208699.6|208834.9|208684.9|24
1635783330000|2021-11-01 16:15:30|208842.4|208692.4|208901.7|208751.7|208903.6|208753.6|208837.5|208687.5|25
1635783340000|2021-11-01 16:15:40|208901.9|208751.9|208898.7|208748.7|208903.8|208753.8|208895.7|208745.7|28
1635783350000|2021-11-01 16:15:50|208898.5|208748.5|208895.6|208745.6|208900.7|208750.7|208894.9|208744.9|24
1635783360000|2021-11-01 16:16:00|208895.3|208745.3|208895.9|208745.9|208897.4|208747.4|208893.1|208743.1|18
1635783370000|2021-11-01 16:16:10|208895.8|208745.8|208911|208761|208917.9|208767.9|208894.5|208744.5|27
1635783380000|2021-11-01 16:16:20|208910|208760|208946.7|208796.7|208948.8|208798.8|208909.8|208759.8|35
1635783390000|2021-11-01 16:16:30|208934.2|208784.2|208956.6|208806.6|208958.2|208808.2|208934.2|208784.2|31
1635783400000|2021-11-01 16:16:40|208955.8|208805.8|208937.1|208787.1|208955.8|208805.8|208932.3|208782.3|22
1635783410000|2021-11-01 16:16:50|208936.5|208786.5|208924.9|208774.9|208937.8|208787.8|208919.1|208769.1|24
1635783420000|2021-11-01 16:17:00|208927.2|208777.2|208929.3|208779.3|208936.3|208786.3|208925.5|208775.5|30
1635783430000|2021-11-01 16:17:10|208928.2|208778.2|208926.4|208776.4|208928.2|208778.2|208923.3|208773.3|18
1635783440000|2021-11-01 16:17:20|208928.1|208778.1|208927.9|208777.9|208932.6|208782.6|208926.8|208776.8|24
1635783450000|2021-11-01 16:17:30|208927.8|208777.8|208926.8|208776.8|208928.4|208778.4|208923.1|208773.1|17
1635783460000|2021-11-01 16:17:40|208925.2|208775.2|208927.1|208777.1|208927.7|208777.7|208925.2|208775.2|19
1635783470000|2021-11-01 16:17:50|208926.7|208776.7|208927.3|208777.3|208928.7|208778.7|208926.7|208776.7|8
1635783480000|2021-11-01 16:18:00|208927|208777|208926|208776|208927.4|208777.4|208926|208776|11
1635783490000|2021-11-01 16:18:10|208926.8|208776.8|208926.2|208776.2|208927.3|208777.3|208926|208776|9
1635783500000|2021-11-01 16:18:20|208925.6|208775.6|208922.1|208772.1|208925.6|208775.6|208920.1|208770.1|12
1635783510000|2021-11-01 16:18:30|208923|208773|208900.6|208750.6|208923|208773|208888.6|208738.6|32
1635783520000|2021-11-01 16:18:40|208903.7|208753.7|208893.3|208743.3|208904.7|208790.5|208840.5|208739.4|34
1635783530000|2021-11-01 16:18:50|208893.4|208743.4|208893.6|208743.6|208893.8|208743.8|208891.9|208741.9|17
1635783540000|2021-11-01 16:19:00|208893.1|208743.1|208896.4|208746.4|208899.5|208749.5|208892.2|208742.2|27
1635783550000|2021-11-01 16:19:10|208895.5|208745.5|208888|208738|208895.7|208745.7|208885|208735|29
1635783560000|2021-11-01 16:19:20|208887.4|208737.4|208886.7|208736.7|208890.2|208740.2|208886.7|208736.7|17
1635783570000|2021-11-01 16:19:30|208886.3|208736.3|208899.8|208749.8|208902.7|208752.7|208885.4|208735.4|25
1635783580000|2021-11-01 16:19:40|208899.4|208749.4|208892.5|208742.5|208899.4|208749.4|208891.3|208741.3|30
1635783590000|2021-11-01 16:19:50|208889.2|208739.2|208897.2|208747.2|208901|208751|208889.2|208739.2|31
1635783600000|2021-11-01 16:20:00|208898|208748|208894.4|208744.4|208900.8|208750.8|208893.8|208743.8|30
1635783610000|2021-11-01 16:20:10|208895.7|208745.7|208902|208752|208908.3|208758.3|208894.2|208744.2|29
1635783620000|2021-11-01 16:20:20|208902.5|208752.5|208901.3|208751.3|208902.9|208752.9|208895.2|208745.2|28
1635783630000|2021-11-01 16:20:30|208900.3|208750.3|208933.3|208783.3|208933.6|208783.6|208900.3|208750.3|24
1635783640000|2021-11-01 16:20:40|208932.9|208782.9|208931.3|208781.3|208934.2|208784.2|208931.3|208781.3|9
1635783650000|2021-11-01 16:20:50|208930.6|208780.6|208932.1|208782.1|208932.8|208782.8|208929.7|208779.7|22
1635783660000|2021-11-01 16:21:00|208931.9|208781.9|208926.1|208776.1|208932.1|208782.1|208926.1|208776.1|22
1635783670000|2021-11-01 16:21:10|208926.5|208776.5|208927.4|208777.4|208928.9|208778.9|208907.8|208757.8|30
1635783680000|2021-11-01 16:21:20|208927|208777|208927.4|208777.4|208930.4|208780.4|208924.9|208774.9|25
1635783690000|2021-11-01 16:21:30|208926.7|208776.7|208925.3|208775.3|208927.6|208777.6|208925.3|208775.3|17
1635783700000|2021-11-01 16:21:40|208925.4|208775.4|208922.9|208772.9|208926.3|208776.3|208922.9|208772.9|18
1635783710000|2021-11-01 16:21:50|208922.2|208772.2|208923.5|208773.5|208924.4|208774.4|208920.4|208770.4|17
1635783720000|2021-11-01 16:22:00|208924|208774|208911.6|208761.6|208926.3|208776.3|208909.8|208759.8|26
1635783730000|2021-11-01 16:22:10|208909.8|208759.8|208905.8|208755.8|208910.4|208760.4|208904.6|208754.6|21
1635783740000|2021-11-01 16:22:20|208905.5|208755.5|208907.4|208757.4|208907.4|208757.4|208904.7|208754.7|18
1635783750000|2021-11-01 16:22:30|208907.9|208757.9|208920.4|208770.4|208924|208774|208907.1|208757.1|26
1635783760000|2021-11-01 16:22:40|208920.5|208770.5|208914.1|208764.1|208923.9|208817.5|208867.5|208763.2|29
1635783770000|2021-11-01 16:22:50|208913.8|208763.8|208915.4|208765.4|208918.4|208768.4|208910.7|208760.7|27
1635783780000|2021-11-01 16:23:00|208915.2|208765.2|208905.3|208755.3|208915.2|208765.2|208905.3|208755.3|20
1635783790000|2021-11-01 16:23:10|208906.2|208756.2|208906.3|208756.3|208907.9|208757.9|208905.5|208755.5|15
1635783800000|2021-11-01 16:23:20|208906.5|208756.5|208908.8|208758.8|208910.3|208760.3|208906.5|208756.5|17
1635783810000|2021-11-01 16:23:30|208908.2|208758.2|208906.6|208756.6|208910.4|208760.4|208906.6|208756.6|13
1635783820000|2021-11-01 16:23:40|208906.7|208756.7|208897.5|208747.5|208906.7|208756.7|208895.5|208745.5|17
1635783830000|2021-11-01 16:23:50|208896.8|208746.8|208899|208749|208900.4|208750.4|208893.8|208743.8|20
1635783840000|2021-11-01 16:24:00|208898.5|208748.5|208897.5|208747.5|208899.2|208749.2|208893.8|208743.8|13
1635783850000|2021-11-01 16:24:10|208897|208747|208867|208717|208897.4|208747.4|208860.5|208710.5|14
1635783860000|2021-11-01 16:24:20|208866.3|208716.3|208872.5|208722.5|208888.3|208738.3|208863|208713|24
1635783870000|2021-11-01 16:24:30|208874|208724|208869.7|208719.7|208874.5|208724.5|208867|208717|20
1635783880000|2021-11-01 16:24:40|208870|208720|208870.7|208720.7|208870.7|208720.7|208867.9|208717.9|15
1635783890000|2021-11-01 16:24:50|208870.9|208720.9|208868|208718|208870.9|208720.9|208864.9|208714.9|20
1635783900000|2021-11-01 16:25:00|208868.6|208718.6|208863.7|208713.7|208869.4|208763.8|208813.8|208706.1|23
1635783910000|2021-11-01 16:25:10|208864.6|208714.6|208866.1|208716.1|208866.2|208716.2|208863.9|208713.9|11
1635783920000|2021-11-01 16:25:20|208865.9|208715.9|208863.7|208713.7|208865.9|208715.9|208859.2|208709.2|17
1635783930000|2021-11-01 16:25:30|208865.3|208715.3|208858.7|208708.7|208867.2|208717.2|208856.4|208706.4|24
1635783940000|2021-11-01 16:25:40|208853.2|208703.2|208865.6|208715.6|208870.1|208720.1|208853.2|208703.2|33
1635783950000|2021-11-01 16:25:50|208864.9|208714.9|208864.8|208714.8|208866|208716|208864.1|208714.1|21
1635783960000|2021-11-01 16:26:00|208864.9|208714.9|208874.4|208724.4|208877.3|208727.3|208864.8|208714.8|21
1635783970000|2021-11-01 16:26:10|208875.2|208725.2|208886|208736|208886.4|208736.4|208873|208723|27
1635783980000|2021-11-01 16:26:20|208887.2|208737.2|208881.9|208731.9|208894.2|208744.2|208876.2|208726.2|27
1635783990000|2021-11-01 16:26:30|208882.1|208732.1|208846|208696|208882.6|208732.6|208845.4|208695.4|28
1635784000000|2021-11-01 16:26:40|208845.2|208695.2|208748.1|208698.1|208845.7|208698.1|208748.1|208651.3|27
1635784010000|2021-11-01 16:26:50|208801.5|208651.5|208804|208654|208805.5|208655.5|208797|208647|25
1635784020000|2021-11-01 16:27:00|208801.9|208651.9|208759.7|208609.7|208803.5|208653.5|208759|208609|32
1635784030000|2021-11-01 16:27:10|208759.2|208609.2|208750.7|208600.7|208759.2|208609.2|208745.7|208595.7|27
1635784040000|2021-11-01 16:27:20|208754.1|208604.1|208724.3|208574.3|208755.6|208605.6|208714.4|208564.4|25
1635784050000|2021-11-01 16:27:30|208723.8|208573.8|208712.7|208562.7|208725.1|208575.1|208711.2|208561.2|21
1635784060000|2021-11-01 16:27:40|208712.6|208562.6|208715.1|208565.1|208717.5|208567.5|208711|208561|25
1635784070000|2021-11-01 16:27:50|208715.8|208565.8|208717.7|208567.7|208718.1|208568.1|208712.4|208562.4|20
1635784080000|2021-11-01 16:28:00|208717.6|208567.6|208716.5|208566.5|208717.6|208567.6|208715.9|208565.9|8
1635784090000|2021-11-01 16:28:10|208718.6|208568.6|208717|208567|208730.3|208580.3|208715.1|208565.1|23
1635784100000|2021-11-01 16:28:20|208712.1|208562.1|208712.6|208562.6|208717.5|208567.5|208710.2|208560.2|20
1635784110000|2021-11-01 16:28:30|208713.2|208563.2|208716.1|208566.1|208716.8|208566.8|208713.2|208563.2|22
1635784120000|2021-11-01 16:28:40|208718.7|208568.7|208719.4|208569.4|208722.2|208572.2|208713.7|208563.7|23
1635784130000|2021-11-01 16:28:50|208714|208564|208727.5|208577.5|208728|208578|208714|208564|17
1635784140000|2021-11-01 16:29:00|208728|208578|208724.5|208574.5|208728|208578|208724|208574|13
1635784150000|2021-11-01 16:29:10|208725|208575|208731.5|208581.5|208733|208583|208724.7|208574.7|23
1635784160000|2021-11-01 16:29:20|208732|208582|208729.4|208579.4|208732.4|208582.4|208726|208576|19
1635784170000|2021-11-01 16:29:30|208730|208580|208721.7|208571.7|208730|208580|208721.6|208571.6|25
1635784180000|2021-11-01 16:29:40|208722.3|208572.3|208726.1|208576.1|208730.6|208580.6|208719.2|208569.2|22
1635784190000|2021-11-01 16:29:50|208719.1|208569.1|208723.8|208573.8|208725.7|208575.7|208719.1|208569.1|19
1635784200000|2021-11-01 16:30:00|208724.2|208574.2|208721.1|208571.1|208736.5|208586.5|208720.5|208570.5|29
1635784210000|2021-11-01 16:30:10|208720.6|208570.6|208722|208572|208722.4|208572.4|208720.6|208570.6|17
1635784220000|2021-11-01 16:30:20|208721.7|208571.7|208725.6|208575.6|208726.7|208576.7|208721|208571|32
1635784230000|2021-11-01 16:30:30|208725.5|208575.5|208727.5|208577.5|208729.5|208579.5|208724.7|208574.7|25
1635784240000|2021-11-01 16:30:40|208728.6|208578.6|208728.8|208578.8|208729.6|208579.6|208724.9|208574.9|21
1635784250000|2021-11-01 16:30:50|208728.9|208578.9|208729.6|208579.6|208729.6|208579.6|208726|208576|12
1635784260000|2021-11-01 16:31:00|208729.7|208579.7|208755.8|208605.8|208768|208618|208729.6|208579.6|30
1635784270000|2021-11-01 16:31:10|208756.8|208606.8|208755.6|208605.6|208759.8|208609.8|208755.5|208605.5|23
1635784280000|2021-11-01 16:31:20|208754.9|208604.9|208758.5|208608.5|208758.6|208608.6|208754.6|208604.6|20
1635784290000|2021-11-01 16:31:30|208758.4|208608.4|208765|208615|208765|208615|208753.1|208603.1|21
1635784300000|2021-11-01 16:31:40|208763.7|208613.7|208763.2|208613.2|208765.4|208615.4|208762.4|208612.4|25
1635784310000|2021-11-01 16:31:50|208763.4|208613.4|208763.9|208613.9|208764.4|208614.4|208760.6|208610.6|21
1635784320000|2021-11-01 16:32:00|208764.2|208614.2|208764.6|208614.6|208767.3|208617.3|208760.5|208610.5|24
1635784330000|2021-11-01 16:32:10|208764.2|208614.2|208794.3|208644.3|208804.7|208654.7|208764.2|208614.2|32
1635784340000|2021-11-01 16:32:20|208794|208644|208804|208654|208811|208661|208792.7|208642.7|29
1635784350000|2021-11-01 16:32:30|208803.7|208653.7|208815.1|208665.1|208816.8|208666.8|208803|208653|29
1635784360000|2021-11-01 16:32:40|208816.4|208666.4|208844.9|208694.9|208844.9|208694.9|208814.4|208664.4|21
1635784370000|2021-11-01 16:32:50|208843.1|208693.1|208842.4|208692.4|208843.5|208693.5|208841.8|208691.8|18
1635784380000|2021-11-01 16:33:00|208855.7|208705.7|208873.7|208723.7|208875.7|208725.7|208853.9|208703.9|25
1635784390000|2021-11-01 16:33:10|208873.8|208723.8|208853|208703|208873.8|208723.8|208849.8|208699.8|22
1635784400000|2021-11-01 16:33:20|208852.3|208702.3|208854.1|208704.1|208854.9|208704.9|208852.3|208702.3|18
1635784410000|2021-11-01 16:33:30|208854.3|208704.3|208853.4|208703.4|208855.4|208705.4|208852.1|208702.1|18
1635784420000|2021-11-01 16:33:40|208853.5|208703.5|208867.6|208717.6|208876|208726|208853.1|208703.1|19
1635784430000|2021-11-01 16:33:50|208867.3|208717.3|208888.3|208738.3|208889.5|208739.5|208866.1|208716.1|29
1635784440000|2021-11-01 16:34:00|208888.1|208738.1|208888.8|208738.8|208894|208744|208888.1|208738.1|25
1635784450000|2021-11-01 16:34:10|208889.9|208739.9|208888.8|208738.8|208891.3|208741.3|208885.9|208735.9|28
1635784460000|2021-11-01 16:34:20|208889.9|208739.9|208896.4|208746.4|208898.5|208748.5|208887.3|208737.3|31
1635784470000|2021-11-01 16:34:30|208900|208750|208898.3|208748.3|208900.1|208750.1|208897.5|208747.5|21
1635784480000|2021-11-01 16:34:40|208897.5|208747.5|208894.7|208744.7|208900.7|208750.7|208892.2|208742.2|28
1635784490000|2021-11-01 16:34:50|208895.9|208745.9|208882.2|208732.2|208895.9|208745.9|208880.5|208730.5|32
1635784500000|2021-11-01 16:35:00|208882.9|208732.9|208882.7|208732.7|208882.9|208732.9|208881.7|208731.7|16
1635784510000|2021-11-01 16:35:10|208883|208733|208881.6|208731.6|208883.7|208733.7|208881.6|208731.6|20
1635784520000|2021-11-01 16:35:20|208881.5|208731.5|208858.8|208708.8|208885.8|208735.8|208858.4|208708.4|31
1635784530000|2021-11-01 16:35:30|208860|208710|208857.7|208707.7|208860.7|208710.7|208851.7|208701.7|28
1635784540000|2021-11-01 16:35:40|208857.6|208707.6|208860.9|208710.9|208861.1|208711.1|208854.7|208704.7|28
1635784550000|2021-11-01 16:35:50|208864.5|208714.5|208861.5|208711.5|208864.5|208714.5|208858.2|208708.2|25
1635784560000|2021-11-01 16:36:00|208860.1|208710.1|208861.1|208711.1|208863|208713|208859.2|208709.2|29
1635784570000|2021-11-01 16:36:10|208861.3|208711.3|208871.3|208721.3|208877.7|208727.7|208858|208708|27
1635784580000|2021-11-01 16:36:20|208872.5|208722.5|208845.7|208695.7|208886.3|208762.3|208800.2|208694.3|33
1635784590000|2021-11-01 16:36:30|208844.1|208694.1|208824.7|208674.7|208852.8|208702.8|208823.1|208673.1|31
1635784600000|2021-11-01 16:36:40|208824|208674|208827.9|208677.9|208839.5|208689.5|208823.7|208673.7|31
1635784610000|2021-11-01 16:36:50|208828.8|208678.8|208833.1|208683.1|208839.8|208689.8|208827|208677|30
1635784620000|2021-11-01 16:37:00|208831.4|208681.4|208822.1|208672.1|208841|208691|208820.7|208670.7|32
1635784630000|2021-11-01 16:37:10|208822.6|208672.6|208821.1|208671.1|208837.2|208687.2|208820.7|208670.7|22
1635784640000|2021-11-01 16:37:20|208822.8|208672.8|208825.8|208675.8|208835|208685|208817.8|208667.8|31
1635784650000|2021-11-01 16:37:30|208826.1|208676.1|208807.4|208657.4|208827.8|208677.8|208806.7|208656.7|30
1635784660000|2021-11-01 16:37:40|208808.5|208658.5|208807.4|208657.4|208809.5|208659.5|208803|208653|31
1635784670000|2021-11-01 16:37:50|208806.7|208656.7|208808.1|208658.1|208808.6|208658.6|208803.5|208653.5|18
1635784680000|2021-11-01 16:38:00|208808.7|208658.7|208808.1|208658.1|208809.3|208659.3|208806.9|208656.9|18
1635784690000|2021-11-01 16:38:10|208807.5|208657.5|208806.2|208656.2|208807.5|208657.5|208805.5|208655.5|15
1635784700000|2021-11-01 16:38:20|208806.3|208656.3|208811.4|208661.4|208817|208667|208805.7|208655.7|15
1635784710000|2021-11-01 16:38:30|208812.5|208662.5|208763.6|208613.6|208812.8|208662.8|208763.6|208613.6|26
1635784720000|2021-11-01 16:38:40|208764.1|208614.1|208755.9|208605.9|208764.1|208614.1|208751|208601|29
1635784730000|2021-11-01 16:38:50|208754.7|208604.7|208726.7|208576.7|208756.1|208606.1|208717.8|208567.8|33
1635784740000|2021-11-01 16:39:00|208726.6|208576.6|208695.5|208545.5|208726.6|208576.6|208693.9|208543.9|25
1635784750000|2021-11-01 16:39:10|208687.3|208537.3|208659.1|208509.1|208687.5|208537.5|208657.3|208507.3|24
1635784760000|2021-11-01 16:39:20|208657.8|208507.8|208665.8|208515.8|208667.6|208517.6|208657.8|208507.8|20
1635784770000|2021-11-01 16:39:30|208666|208516|208675.2|208525.2|208676.7|208526.7|208666|208516|28
1635784780000|2021-11-01 16:39:40|208675.1|208525.1|208673.3|208523.3|208675.3|208525.3|208672.9|208522.9|17
1635784790000|2021-11-01 16:39:50|208673.6|208523.6|208669.6|208519.6|208674.8|208524.8|208666.3|208516.3|21
1635784800000|2021-11-01 16:40:00|208670.8|208520.8|208661.2|208511.2|208670.8|208520.8|208661.2|208511.2|26
1635784810000|2021-11-01 16:40:10|208661.1|208511.1|208668.1|208518.1|208669.4|208519.4|208659.5|208509.5|18
1635784820000|2021-11-01 16:40:20|208641.2|208491.2|208621.9|208471.9|208641.2|208491.2|208620.4|208470.4|27
1635784830000|2021-11-01 16:40:30|208621.8|208471.8|208625.8|208475.8|208625.9|208475.9|208621.8|208471.8|19
1635784840000|2021-11-01 16:40:40|208625.9|208475.9|208614.5|208464.5|208626.2|208476.2|208588.5|208438.5|29
1635784850000|2021-11-01 16:40:50|208624.9|208474.9|208635.3|208485.3|208637.6|208487.6|208624.9|208474.9|31
1635784860000|2021-11-01 16:41:00|208634.6|208484.6|208659.3|208509.3|208661.6|208511.6|208633.4|208483.4|34
1635784870000|2021-11-01 16:41:10|208661.6|208511.6|208674.4|208524.4|208677.3|208527.3|208660.5|208510.5|31
1635784880000|2021-11-01 16:41:20|208675.1|208525.1|208673.9|208523.9|208675.2|208525.2|208673.1|208523.1|16
1635784890000|2021-11-01 16:41:30|208674.4|208524.4|208674.8|208524.8|208674.8|208524.8|208673.1|208523.1|13
1635784900000|2021-11-01 16:41:40|208674.6|208524.6|208640.9|208490.9|208674.7|208524.7|208640.3|208490.3|18
1635784910000|2021-11-01 16:41:50|208590.8|208540.8|208637.5|208487.5|208640.5|208540.8|208590.8|208486.7|21
1635784920000|2021-11-01 16:42:00|208639.3|208489.3|208634.4|208484.4|208639.3|208489.3|208629.9|208479.9|25
1635784930000|2021-11-01 16:42:10|208634.7|208484.7|208621.8|208471.8|208634.7|208484.7|208619.9|208469.9|27
1635784940000|2021-11-01 16:42:20|208622.1|208472.1|208621.3|208471.3|208622.1|208472.1|208619.8|208469.8|11
1635784950000|2021-11-01 16:42:30|208621.8|208471.8|208620.2|208470.2|208621.8|208471.8|208619.5|208469.5|11
1635784960000|2021-11-01 16:42:40|208620.3|208470.3|208625|208475|208625|208475|208618.9|208468.9|18
1635784970000|2021-11-01 16:42:50|208624.9|208474.9|208628.3|208478.3|208630.5|208480.5|208624.9|208474.9|19
1635784980000|2021-11-01 16:43:00|208632.3|208482.3|208649.5|208499.5|208650|208500|208629.1|208479.1|28
1635784990000|2021-11-01 16:43:10|208649.6|208499.6|208649.6|208499.6|208650|208500|208648.9|208498.9|11
1635785000000|2021-11-01 16:43:20|208649.7|208499.7|208659.4|208509.4|208659.4|208509.4|208648.8|208498.8|22
1635785010000|2021-11-01 16:43:30|208660|208510|208659.8|208509.8|208664.7|208514.7|208658.1|208508.1|26
1635785020000|2021-11-01 16:43:40|208659.6|208509.6|208666.2|208516.2|208667.3|208517.3|208659.6|208509.6|20
1635785030000|2021-11-01 16:43:50|208667.2|208517.2|208696.2|208546.2|208698.5|208582.6|208632.6|208517.2|28
1635785040000|2021-11-01 16:44:00|208695.9|208545.9|208694.5|208544.5|208697.4|208547.4|208693.5|208543.5|24
1635785050000|2021-11-01 16:44:10|208694.1|208544.1|208633.8|208483.8|208697.4|208547.4|208633.8|208483.8|23
1635785060000|2021-11-01 16:44:20|208633.2|208483.2|208632.9|208482.9|208634.9|208484.9|208612.2|208462.2|27
1635785070000|2021-11-01 16:44:30|208633|208483|208607.7|208457.7|208638|208488|208591.3|208441.3|24
1635785080000|2021-11-01 16:44:40|208607.8|208457.8|208604.5|208454.5|208608.9|208458.9|208603|208453|20
1635785090000|2021-11-01 16:44:50|208599.4|208449.4|208528.4|208378.4|208603.3|208475.1|208521.2|208371.2|27
1635785100000|2021-11-01 16:45:00|208529.9|208379.9|208587.5|208437.5|208587.6|208437.6|208529.9|208379.9|32
1635785110000|2021-11-01 16:45:10|208603.9|208453.9|208608.2|208458.2|208633.9|208483.9|208585.4|208435.4|35
1635785120000|2021-11-01 16:45:20|208608.4|208458.4|208579.5|208429.5|208610.5|208460.5|208575.5|208425.5|33
1635785130000|2021-11-01 16:45:30|208578.3|208428.3|208576.1|208426.1|208583|208433|208576.1|208426.1|33
1635785140000|2021-11-01 16:45:40|208575.2|208425.2|208552.6|208402.6|208575.2|208425.2|208551.3|208401.3|22
1635785150000|2021-11-01 16:45:50|208547.8|208397.8|208542.4|208392.4|208548|208398|208540.4|208390.4|22
1635785160000|2021-11-01 16:46:00|208541.2|208391.2|208542.5|208392.5|208545.8|208395.8|208540.3|208390.3|25
1635785170000|2021-11-01 16:46:10|208544|208394|208542.2|208392.2|208544|208394|208540.9|208390.9|17
1635785180000|2021-11-01 16:46:20|208542.3|208392.3|208540.2|208390.2|208542.7|208392.7|208538.1|208388.1|14
1635785190000|2021-11-01 16:46:30|208540.3|208390.3|208543.9|208393.9|208543.9|208393.9|208540.3|208390.3|17
1635785200000|2021-11-01 16:46:40|208544|208394|208553.1|208403.1|208553.1|208403.1|208542.2|208392.2|19
1635785210000|2021-11-01 16:46:50|208568.1|208418.1|208566.8|208416.8|208575.2|208425.2|208565.5|208415.5|17
1635785220000|2021-11-01 16:47:00|208567.7|208417.7|208567.6|208417.6|208569.8|208419.8|208557.8|208407.8|24
1635785230000|2021-11-01 16:47:10|208569.1|208419.1|208582.2|208432.2|208585.3|208483.4|208533.4|208419.1|32
1635785240000|2021-11-01 16:47:20|208580.3|208430.3|208580.9|208430.9|208582.1|208432.1|208579.3|208429.3|24
1635785250000|2021-11-01 16:47:30|208578.9|208428.9|208574.6|208424.6|208581.6|208431.6|208574.6|208424.6|23
1635785260000|2021-11-01 16:47:40|208577.4|208427.4|208580.2|208430.2|208581.4|208431.4|208574.9|208424.9|25
1635785270000|2021-11-01 16:47:50|208580.5|208430.5|208584.5|208434.5|208586.6|208436.6|208579.9|208429.9|26
1635785280000|2021-11-01 16:48:00|208584.9|208434.9|208593|208443|208593|208443|208584|208434|23
1635785290000|2021-11-01 16:48:10|208592.9|208442.9|208588.4|208438.4|208592.9|208442.9|208587.6|208437.6|27
1635785300000|2021-11-01 16:48:20|208588.6|208438.6|208591.6|208441.6|208593.7|208443.7|208587.4|208437.4|16
1635785310000|2021-11-01 16:48:30|208593|208443|208592.3|208442.3|208593.9|208443.9|208591.2|208441.2|18
1635785320000|2021-11-01 16:48:40|208592.2|208442.2|208590.5|208440.5|208592.2|208442.2|208590.1|208440.1|18
1635785330000|2021-11-01 16:48:50|208590.2|208440.2|208591.9|208441.9|208592.5|208442.5|208590.2|208440.2|15
1635785340000|2021-11-01 16:49:00|208592.2|208442.2|208578|208428|208592.5|208477.3|208527.3|208428|17
1635785350000|2021-11-01 16:49:10|208578.5|208428.5|208563|208413|208578.8|208428.8|208561.2|208411.2|31
1635785360000|2021-11-01 16:49:20|208562.7|208412.7|208538|208388|208574.2|208444.1|208494.1|208388|32
1635785370000|2021-11-01 16:49:30|208538.1|208388.1|208546.6|208396.6|208548.9|208398.9|208535.9|208385.9|26
1635785380000|2021-11-01 16:49:40|208546.3|208396.3|208547.1|208397.1|208549.4|208399.4|208545.4|208395.4|28
1635785390000|2021-11-01 16:49:50|208546.9|208396.9|208546|208396|208547.9|208397.9|208506.6|208356.6|37
1635785400000|2021-11-01 16:50:00|208549.1|208399.1|208554.2|208404.2|208556.5|208406.5|208547.3|208397.3|30
1635785410000|2021-11-01 16:50:10|208554.4|208404.4|208548.2|208398.2|208555.6|208449.1|208499.1|208397.4|32
1635785420000|2021-11-01 16:50:20|208547.9|208397.9|208511.4|208361.4|208548.1|208398.1|208497|208347|27
1635785430000|2021-11-01 16:50:30|208510.7|208360.7|208523.1|208373.1|208533.5|208383.5|208503.2|208353.2|27
1635785440000|2021-11-01 16:50:40|208522.8|208372.8|208535.5|208385.5|208535.5|208423|208472.1|208370.6|19
1635785450000|2021-11-01 16:50:50|208535.1|208385.1|208568|208418|208573.3|208423.3|208535.1|208385.1|34
1635785460000|2021-11-01 16:51:00|208568.1|208418.1|208577.1|208427.1|208577.1|208427.1|208564.4|208414.4|21
1635785470000|2021-11-01 16:51:10|208578.4|208428.4|208582.3|208432.3|208584.6|208434.6|208576.7|208426.7|29
1635785480000|2021-11-01 16:51:20|208582.2|208432.2|208580.6|208430.6|208582.2|208432.2|208580.4|208430.4|16
1635785490000|2021-11-01 16:51:30|208580.7|208430.7|208585.2|208435.2|208585.6|208435.6|208580.4|208430.4|22
1635785500000|2021-11-01 16:51:40|208584.5|208434.5|208586|208436|208589.5|208439.5|208583.4|208433.4|22
1635785510000|2021-11-01 16:51:50|208585.7|208435.7|208557.3|208407.3|208586.3|208436.3|208545.4|208395.4|30
1635785520000|2021-11-01 16:52:00|208555.5|208405.5|208553.1|208403.1|208557.4|208407.4|208549.2|208399.2|26
1635785530000|2021-11-01 16:52:10|208556.5|208406.5|208573.1|208423.1|208574.2|208424.2|208553.2|208403.2|29
1635785540000|2021-11-01 16:52:20|208575.3|208425.3|208564.6|208414.6|208575.3|208425.3|208562.7|208412.7|23
1635785550000|2021-11-01 16:52:30|208565.3|208415.3|208568.5|208418.5|208573.1|208423.1|208563.4|208413.4|21
1635785560000|2021-11-01 16:52:40|208569|208419|208564.5|208414.5|208569|208419|208564.5|208414.5|13
1635785570000|2021-11-01 16:52:50|208565.7|208415.7|208563.8|208413.8|208567.8|208417.8|208561.4|208411.4|17
1635785580000|2021-11-01 16:53:00|208563.6|208413.6|208569.8|208419.8|208569.9|208419.9|208563.1|208413.1|22
1635785590000|2021-11-01 16:53:10|208569.6|208419.6|208559.2|208409.2|208572.5|208422.5|208557.3|208407.3|22
1635785600000|2021-11-01 16:53:20|208559.1|208409.1|208507.1|208457.1|208559.3|208457.1|208507.1|208406.6|24
1635785610000|2021-11-01 16:53:30|208507|208457|208486.8|208436.8|208544.4|208457|208486.8|208386.2|27
1635785620000|2021-11-01 16:53:40|208487.3|208437.3|208533|208383|208539.2|208438.7|208487.3|208378.5|21
1635785630000|2021-11-01 16:53:50|208532.7|208382.7|208534.2|208384.2|208536.7|208386.7|208528.3|208378.3|18
1635785640000|2021-11-01 16:54:00|208534.4|208384.4|208535.9|208385.9|208536|208386|208533.4|208383.4|18
1635785650000|2021-11-01 16:54:10|208535.6|208385.6|208528.9|208378.9|208535.6|208385.6|208527.2|208377.2|22
1635785660000|2021-11-01 16:54:20|208528.8|208378.8|208527.3|208377.3|208531.5|208381.5|208525.9|208375.9|20
1635785670000|2021-11-01 16:54:30|208527.4|208377.4|208523.2|208373.2|208528.2|208378.2|208523|208373|19
1635785680000|2021-11-01 16:54:40|208525.1|208375.1|208496.5|208346.5|208525.1|208375.1|208496.5|208346.5|22
1635785690000|2021-11-01 16:54:50|208495.7|208345.7|208493.9|208343.9|208502.9|208352.9|208491.4|208341.4|22
1635785700000|2021-11-01 16:55:00|208494|208344|208479.6|208329.6|208499.4|208349.4|208475.6|208325.6|24
1635785710000|2021-11-01 16:55:10|208479.9|208329.9|208479.4|208329.4|208481.8|208331.8|208478.6|208328.6|15
1635785720000|2021-11-01 16:55:20|208479.8|208329.8|208472.9|208322.9|208480.8|208330.8|208472.8|208322.8|27
1635785730000|2021-11-01 16:55:30|208472.7|208322.7|208479.9|208329.9|208480.8|208330.8|208472.3|208322.3|25
1635785740000|2021-11-01 16:55:40|208479.7|208329.7|208483.5|208333.5|208492.7|208380.9|208430.9|208329|29
1635785750000|2021-11-01 16:55:50|208484|208334|208501.6|208351.6|208502.3|208352.3|208484|208334|27
1635785760000|2021-11-01 16:56:00|208501.9|208351.9|208483|208333|208519.7|208369.7|208479.6|208329.6|30
1635785770000|2021-11-01 16:56:10|208484.3|208334.3|208497.6|208347.6|208500.9|208350.9|208472.3|208322.3|31
1635785780000|2021-11-01 16:56:20|208497.9|208347.9|208496.6|208346.6|208498.1|208348.1|208492.5|208342.5|22
1635785790000|2021-11-01 16:56:30|208496.7|208346.7|208492.6|208342.6|208497.9|208347.9|208490.1|208340.1|19
1635785800000|2021-11-01 16:56:40|208493|208343|208497.8|208347.8|208499.8|208349.8|208493|208343|22
1635785810000|2021-11-01 16:56:50|208498.9|208348.9|208504.8|208354.8|208508.2|208358.2|208493.5|208343.5|30
1635785820000|2021-11-01 16:57:00|208506.7|208356.7|208529.2|208379.2|208535.5|208385.5|208506.7|208356.7|30
1635785830000|2021-11-01 16:57:10|208529.3|208379.3|208516.4|208366.4|208529.8|208379.8|208513|208363|29
1635785840000|2021-11-01 16:57:20|208512.4|208362.4|208521.6|208371.6|208521.6|208371.6|208512.4|208362.4|24
1635785850000|2021-11-01 16:57:30|208521.5|208371.5|208520.2|208370.2|208521.5|208371.5|208513.9|208363.9|23
1635785860000|2021-11-01 16:57:40|208518.8|208368.8|208533.6|208383.6|208533.6|208383.6|208516.1|208366.1|24
1635785870000|2021-11-01 16:57:50|208535.9|208385.9|208503.4|208353.4|208535.9|208385.9|208501.8|208351.8|31
1635785880000|2021-11-01 16:58:00|208505.6|208355.6|208500.2|208350.2|208507.8|208357.8|208493.2|208343.2|24
1635785890000|2021-11-01 16:58:10|208501.2|208351.2|208497.4|208347.4|208503.8|208353.8|208496.8|208346.8|27
1635785900000|2021-11-01 16:58:20|208498.3|208348.3|208481.9|208331.9|208498.9|208348.9|208478.3|208328.3|35
1635785910000|2021-11-01 16:58:30|208482.9|208332.9|208473.5|208323.5|208483.5|208333.5|208467|208317|25
1635785920000|2021-11-01 16:58:40|208471.7|208321.7|208460.6|208310.6|208471.7|208321.7|208459.8|208309.8|37
1635785930000|2021-11-01 16:58:50|208461|208311|208468.4|208318.4|208479.4|208329.4|208461|208311|34
1635785940000|2021-11-01 16:59:00|208469.4|208319.4|208466.5|208316.5|208469.5|208319.5|208466.5|208316.5|28
1635785950000|2021-11-01 16:59:10|208466.7|208316.7|208465.3|208315.3|208468|208318|208464|208314|16
1635785960000|2021-11-01 16:59:20|208465.1|208315.1|208472.6|208322.6|208472.9|208322.9|208465.1|208315.1|26
1635785970000|2021-11-01 16:59:30|208473.4|208323.4|208510.8|208360.8|208524.1|208374.1|208473.4|208323.4|34
1635785980000|2021-11-01 16:59:40|208510.9|208360.9|208525.4|208375.4|208527.9|208377.9|208508.1|208358.1|20
1635785990000|2021-11-01 16:59:50|208525.9|208375.9|208527.2|208377.2|208527.8|208377.8|208525.2|208375.2|17
1635786000000|2021-11-01 17:00:00|208526.3|208376.3|208537.1|208387.1|208537.1|208387.1|208526.3|208376.3|29
1635786010000|2021-11-01 17:00:10|208536.4|208386.4|208528.8|208378.8|208536.9|208386.9|208528.7|208378.7|23
1635786020000|2021-11-01 17:00:20|208530.2|208380.2|208530.2|208380.2|208530.4|208380.4|208524.6|208374.6|19
1635786030000|2021-11-01 17:00:30|208530|208380|208528|208378|208531.8|208432.5|208476.5|208376.5|21
1635786040000|2021-11-01 17:00:40|208527.4|208377.4|208527.9|208377.9|208529.7|208379.7|208526.7|208376.7|14
1635786050000|2021-11-01 17:00:50|208527.1|208377.1|208527.4|208377.4|208528.3|208378.3|208526.6|208376.6|11
1635786060000|2021-11-01 17:01:00|208527|208377|208534.3|208384.3|208537.2|208387.2|208524.5|208374.5|18
1635786070000|2021-11-01 17:01:10|208537.2|208387.2|208541.2|208391.2|208541.3|208391.3|208535.5|208385.5|21
1635786080000|2021-11-01 17:01:20|208540.3|208390.3|208536.9|208386.9|208541.2|208391.2|208536.9|208386.9|14
1635786090000|2021-11-01 17:01:30|208537|208387|208539|208389|208541|208391|208537|208387|12
1635786100000|2021-11-01 17:01:40|208538.5|208388.5|208531.3|208381.3|208541.8|208391.8|208531.3|208381.3|11
1635786110000|2021-11-01 17:01:50|208531.5|208381.5|208539.7|208389.7|208539.7|208389.7|208530.6|208380.6|14
1635786120000|2021-11-01 17:02:00|208539.4|208389.4|208581.2|208431.2|208614.4|208464.4|208539.4|208389.4|34
1635786130000|2021-11-01 17:02:10|208580|208430|208583|208433|208594.4|208444.4|208579.8|208429.8|28
1635786140000|2021-11-01 17:02:20|208581.9|208431.9|208587.6|208437.6|208587.6|208437.6|208573|208423|31
1635786150000|2021-11-01 17:02:30|208588.2|208438.2|208582.7|208432.7|208588.2|208438.2|208582.2|208432.2|20
1635786160000|2021-11-01 17:02:40|208582.4|208432.4|208583.6|208433.6|208586.8|208436.8|208581.9|208431.9|24
1635786170000|2021-11-01 17:02:50|208583.1|208433.1|208605.3|208455.3|208607|208457|208581.8|208431.8|25
1635786180000|2021-11-01 17:03:00|208605.1|208455.1|208582.1|208432.1|208605.4|208455.4|208582.1|208432.1|28
1635786190000|2021-11-01 17:03:10|208583.1|208433.1|208585.1|208435.1|208587.3|208437.3|208580.4|208430.4|24
1635786200000|2021-11-01 17:03:20|208585.6|208435.6|208587.9|208437.9|208588.2|208438.2|208585.6|208435.6|15
1635786210000|2021-11-01 17:03:30|208588.7|208438.7|208589|208439|208591.6|208441.6|208586.7|208436.7|29
1635786220000|2021-11-01 17:03:40|208589.3|208439.3|208592.8|208442.8|208592.8|208442.8|208588.6|208438.6|21
1635786230000|2021-11-01 17:03:50|208590.7|208440.7|208597.2|208447.2|208597.5|208447.5|208588.9|208438.9|31
1635786240000|2021-11-01 17:04:00|208597.4|208447.4|208596.7|208446.7|208597.5|208447.5|208594.8|208444.8|27
1635786250000|2021-11-01 17:04:10|208596.8|208446.8|208607|208457|208607|208457|208595.2|208445.2|24
1635786260000|2021-11-01 17:04:20|208606.6|208456.6|208606.7|208456.7|208611.8|208461.8|208602.4|208452.4|29
1635786270000|2021-11-01 17:04:30|208607.8|208457.8|208607.7|208457.7|208609.4|208459.4|208606.2|208456.2|21
1635786280000|2021-11-01 17:04:40|208607.2|208457.2|208606.9|208456.9|208608.1|208458.1|208606.9|208456.9|14
1635786290000|2021-11-01 17:04:50|208606.3|208456.3|208606.1|208456.1|208608.5|208458.5|208603.8|208453.8|17
1635786300000|2021-11-01 17:05:00|208605.5|208455.5|208603.4|208453.4|208608.7|208458.7|208603.1|208453.1|16
1635786310000|2021-11-01 17:05:10|208603.3|208453.3|208607.2|208457.2|208607.2|208457.2|208603.3|208453.3|16
1635786320000|2021-11-01 17:05:20|208606.9|208456.9|208606.2|208456.2|208607.8|208457.8|208604.7|208454.7|12
1635786330000|2021-11-01 17:05:30|208607.7|208457.7|208608.5|208458.5|208609.2|208459.2|208607|208457|16
1635786340000|2021-11-01 17:05:40|208608.3|208458.3|208596.2|208446.2|208609|208459|208595.5|208445.5|21
1635786350000|2021-11-01 17:05:50|208597.3|208447.3|208594.3|208444.3|208597.3|208497.5|208544.9|208443.7|30
1635786360000|2021-11-01 17:06:00|208592|208442|208587.9|208437.9|208592|208483|208530.5|208433|24
1635786370000|2021-11-01 17:06:10|208588.9|208438.9|208586.3|208436.3|208589.1|208439.1|208586.3|208436.3|26
1635786380000|2021-11-01 17:06:20|208587.1|208437.1|208591.9|208441.9|208592.3|208490|208534|208436.5|28
1635786390000|2021-11-01 17:06:30|208591.3|208441.3|208591.8|208441.8|208592.8|208442.8|208588.9|208438.9|20
1635786400000|2021-11-01 17:06:40|208590.8|208440.8|208593.8|208443.8|208597.3|208490.7|208537.9|208437.9|29
1635786410000|2021-11-01 17:06:50|208593.1|208443.1|208594.5|208444.5|208594.5|208444.5|208590.4|208440.4|19
1635786420000|2021-11-01 17:07:00|208595.2|208445.2|208589.1|208439.1|208595.2|208445.2|208589.1|208439.1|20
1635786430000|2021-11-01 17:07:10|208589.5|208439.5|208594.1|208444.1|208594.4|208444.4|208589.2|208439.2|26
1635786440000|2021-11-01 17:07:20|208593.8|208443.8|208593.4|208443.4|208596.7|208446.7|208585.9|208435.9|30
1635786450000|2021-11-01 17:07:30|208592.1|208442.1|208591.1|208441.1|208595.3|208445.3|208587.6|208437.6|28
1635786460000|2021-11-01 17:07:40|208587.9|208437.9|208587.7|208437.7|208594.4|208444.4|208585.8|208435.8|24
1635786470000|2021-11-01 17:07:50|208587.6|208437.6|208606.7|208456.7|208607.3|208457.3|208587.6|208437.6|28
1635786480000|2021-11-01 17:08:00|208613.2|208463.2|208602.4|208452.4|208613.2|208463.2|208595.7|208445.7|15
1635786490000|2021-11-01 17:08:10|208601.7|208451.7|208601.2|208451.2|208603.4|208453.4|208596|208446|29
1635786500000|2021-11-01 17:08:20|208600.4|208450.4|208598.7|208448.7|208602.8|208452.8|208595.9|208445.9|29
1635786510000|2021-11-01 17:08:30|208596.8|208446.8|208600|208450|208600.5|208450.5|208595.7|208445.7|24
1635786520000|2021-11-01 17:08:40|208601.9|208451.9|208599.2|208449.2|208605.3|208455.3|208599.2|208449.2|25
1635786530000|2021-11-01 17:08:50|208599.1|208449.1|208598.7|208448.7|208601.3|208451.3|208596.9|208446.9|26
1635786540000|2021-11-01 17:09:00|208604.4|208454.4|208649.8|208499.8|208649.9|208499.9|208604|208454|32
1635786550000|2021-11-01 17:09:10|208649.3|208499.3|208650.7|208500.7|208651.7|208501.7|208648.2|208498.2|15
1635786560000|2021-11-01 17:09:20|208650.6|208500.6|208649.5|208499.5|208651.8|208501.8|208649.2|208499.2|18
1635786570000|2021-11-01 17:09:30|208650.8|208500.8|208651.7|208501.7|208654.2|208504.2|208649.2|208499.2|22
1635786580000|2021-11-01 17:09:40|208652.8|208502.8|208623.5|208473.5|208652.8|208502.8|208618.3|208468.3|24
1635786590000|2021-11-01 17:09:50|208624.3|208474.3|208625.1|208475.1|208625.7|208475.7|208622.4|208472.4|15
1635786600000|2021-11-01 17:10:00|208625.9|208475.9|208629.1|208479.1|208630.1|208480.1|208625.2|208475.2|28
1635786610000|2021-11-01 17:10:10|208627.3|208477.3|208601.6|208451.6|208627.3|208489.7|208539.7|208435.4|30
1635786620000|2021-11-01 17:10:20|208602.5|208452.5|208601.4|208451.4|208602.8|208507.7|208553.7|208445.9|27
1635786630000|2021-11-01 17:10:30|208600.9|208450.9|208604.3|208454.3|208605.5|208455.5|208599.7|208449.7|26
1635786640000|2021-11-01 17:10:40|208604.2|208454.2|208620.4|208470.4|208621.4|208471.4|208604|208454|20
1635786650000|2021-11-01 17:10:50|208620.2|208470.2|208613|208463|208620.3|208470.3|208612.5|208462.5|12
1635786660000|2021-11-01 17:11:00|208613.1|208463.1|208610.4|208460.4|208613.8|208463.8|208609.2|208459.2|25
1635786670000|2021-11-01 17:11:10|208609.6|208459.6|208607.6|208457.6|208610.1|208460.1|208605.1|208455.1|24
1635786680000|2021-11-01 17:11:20|208607.7|208457.7|208606.9|208456.9|208608.7|208458.7|208606.7|208456.7|20
1635786690000|2021-11-01 17:11:30|208607.1|208457.1|208623.2|208473.2|208624.5|208474.5|208605.6|208455.6|20
1635786700000|2021-11-01 17:11:40|208623|208473|208626.2|208476.2|208626.6|208476.6|208623|208473|21
1635786710000|2021-11-01 17:11:50|208625.7|208475.7|208622.8|208472.8|208626.3|208476.3|208621.5|208471.5|16
1635786720000|2021-11-01 17:12:00|208623|208473|208613.9|208463.9|208623.5|208473.5|208613.2|208463.2|18
1635786730000|2021-11-01 17:12:10|208614|208464|208618.1|208468.1|208618.1|208468.1|208614|208464|19
1635786740000|2021-11-01 17:12:20|208618|208468|208650.9|208500.9|208652.9|208502.9|208618|208468|35
1635786750000|2021-11-01 17:12:30|208651.8|208501.8|208652.2|208502.2|208652.2|208502.2|208649.7|208499.7|28
1635786760000|2021-11-01 17:12:40|208652|208502|208645.9|208495.9|208652.3|208502.3|208645.1|208495.1|24
1635786770000|2021-11-01 17:12:50|208645.8|208495.8|208644.6|208494.6|208645.8|208495.8|208643.5|208493.5|21
1635786780000|2021-11-01 17:13:00|208644.5|208494.5|208645.9|208495.9|208650.2|208500.2|208644.5|208494.5|26
1635786790000|2021-11-01 17:13:10|208645.4|208495.4|208642.7|208492.7|208645.4|208495.4|208642.1|208492.1|16
1635786800000|2021-11-01 17:13:20|208642.5|208492.5|208640.8|208490.8|208642.6|208492.6|208640.4|208490.4|20
1635786810000|2021-11-01 17:13:30|208639.7|208489.7|208641.9|208491.9|208642.8|208492.8|208639.7|208489.7|17
1635786820000|2021-11-01 17:13:40|208642.3|208492.3|208641.8|208491.8|208645.5|208495.5|208641.6|208491.6|25
1635786830000|2021-11-01 17:13:50|208641.1|208491.1|208641|208491|208641.5|208491.5|208640.5|208490.5|20
1635786840000|2021-11-01 17:14:00|208641.6|208491.6|208610.2|208460.2|208642.3|208503.1|208552.7|208446.7|29
1635786850000|2021-11-01 17:14:10|208609.6|208459.6|208613.2|208463.2|208614.1|208464.1|208609.6|208459.6|20
1635786860000|2021-11-01 17:14:20|208613.3|208463.3|208610.4|208460.4|208613.3|208463.3|208609.6|208459.6|10
1635786870000|2021-11-01 17:14:30|208610.3|208460.3|208606.9|208456.9|208610.6|208460.6|208603.6|208453.6|17
1635786880000|2021-11-01 17:14:40|208607|208457|208609.1|208459.1|208609.2|208459.2|208607|208457|12
1635786890000|2021-11-01 17:14:50|208611.5|208461.5|208608|208458|208611.5|208461.5|208607.2|208457.2|16
1635786900000|2021-11-01 17:15:00|208607.9|208457.9|208602.5|208452.5|208610.8|208460.8|208599.8|208449.8|19
1635786910000|2021-11-01 17:15:10|208602|208452|208601|208451|208602.4|208452.4|208600.7|208450.7|22
1635786920000|2021-11-01 17:15:20|208601.3|208451.3|208594.7|208444.7|208601.6|208451.6|208594.7|208444.7|27
1635786930000|2021-11-01 17:15:30|208595.2|208445.2|208593.2|208443.2|208601.3|208451.3|208593.2|208443.2|27
1635786940000|2021-11-01 17:15:40|208593.1|208443.1|208592.9|208442.9|208593.5|208443.5|208590.5|208440.5|21
1635786950000|2021-11-01 17:15:50|208592.8|208442.8|208595.2|208445.2|208596.2|208446.2|208592.7|208442.7|23
1635786960000|2021-11-01 17:16:00|208594.9|208444.9|208589.1|208439.1|208595.4|208445.4|208588.8|208438.8|20
1635786970000|2021-11-01 17:16:10|208588.1|208438.1|208552.2|208402.2|208590.7|208440.7|208550.4|208400.4|25
1635786980000|2021-11-01 17:16:20|208551.2|208401.2|208573.7|208423.7|208576.7|208426.7|208551.2|208401.2|27
1635786990000|2021-11-01 17:16:30|208573.9|208423.9|208533.1|208383.1|208575|208447.7|208481.6|208377.9|17
1635787000000|2021-11-01 17:16:40|208532.4|208382.4|208532.1|208382.1|208533.2|208383.2|208531.4|208381.4|15
1635787010000|2021-11-01 17:16:50|208532|208382|208530.6|208380.6|208532|208382|208530.1|208380.1|5
1635787020000|2021-11-01 17:17:00|208530.7|208380.7|208532.3|208382.3|208532.4|208382.4|208530.7|208380.7|9
1635787030000|2021-11-01 17:17:10|208528.5|208378.5|208528.9|208378.9|208530.1|208380.1|208527.2|208377.2|10
1635787040000|2021-11-01 17:17:20|208529.4|208379.4|208529|208379|208531.6|208381.6|208528.7|208378.7|15
1635787050000|2021-11-01 17:17:30|208529.2|208379.2|208531.7|208381.7|208532.2|208382.2|208529.2|208379.2|18
1635787060000|2021-11-01 17:17:40|208531.3|208381.3|208532.5|208382.5|208532.8|208382.8|208531|208381|19
1635787070000|2021-11-01 17:17:50|208532.6|208382.6|208499.9|208349.9|208545.1|208395.1|208499.9|208349.9|24
1635787080000|2021-11-01 17:18:00|208499.4|208349.4|208503|208353|208503.6|208353.6|208498.2|208348.2|25
1635787090000|2021-11-01 17:18:10|208502.9|208352.9|208504.2|208354.2|208504.6|208354.6|208502.6|208352.6|13
1635787100000|2021-11-01 17:18:20|208504.5|208354.5|208503.6|208353.6|208505.2|208355.2|208503.2|208353.2|11
1635787110000|2021-11-01 17:18:30|208503.7|208353.7|208501.1|208351.1|208504|208354|208500.1|208350.1|15
1635787120000|2021-11-01 17:18:40|208501.7|208351.7|208502.5|208352.5|208502.7|208352.7|208501.6|208351.6|13
1635787130000|2021-11-01 17:18:50|208502.4|208352.4|208502.6|208352.6|208503.4|208353.4|208501.2|208351.2|17
1635787140000|2021-11-01 17:19:00|208502.9|208352.9|208504.8|208354.8|208505|208355|208502.9|208352.9|13
1635787150000|2021-11-01 17:19:10|208505|208355|208503.5|208353.5|208505|208355|208501.6|208351.6|13
1635787160000|2021-11-01 17:19:20|208501.3|208351.3|208501.8|208351.8|208502.1|208352.1|208501.3|208351.3|15
1635787170000|2021-11-01 17:19:30|208501.9|208351.9|208505.8|208355.8|208506.2|208356.2|208501.9|208351.9|13
1635787180000|2021-11-01 17:19:40|208504.8|208354.8|208504.4|208354.4|208505.4|208355.4|208504.3|208354.3|9
1635787190000|2021-11-01 17:19:50|208505.6|208355.6|208506.9|208356.9|208509.5|208359.5|208503.9|208353.9|16
1635787200000|2021-11-01 17:20:00|208506.6|208356.6|208504.6|208354.6|208506.6|208356.6|208503.8|208353.8|11
1635787210000|2021-11-01 17:20:10|208504.1|208354.1|208505.2|208355.2|208505.5|208355.5|208503.1|208353.1|20
1635787220000|2021-11-01 17:20:20|208505|208355|208510|208360|208512.1|208362.1|208504.9|208354.9|12
1635787230000|2021-11-01 17:20:30|208509.5|208359.5|208550.9|208400.9|208551.5|208401.5|208506.2|208356.2|26
1635787240000|2021-11-01 17:20:40|208550|208400|208551.2|208401.2|208552.6|208402.6|208549|208399|19
1635787250000|2021-11-01 17:20:50|208551.4|208401.4|208553.8|208403.8|208553.8|208403.8|208549.2|208399.2|23
1635787260000|2021-11-01 17:21:00|208554.2|208404.2|208555.2|208405.2|208558|208408|208553.7|208403.7|14
1635787270000|2021-11-01 17:21:10|208556.7|208406.7|208557.3|208407.3|208558.4|208408.4|208555.1|208405.1|16
1635787280000|2021-11-01 17:21:20|208557.5|208407.5|208554.9|208404.9|208557.5|208407.5|208554.9|208404.9|10
1635787290000|2021-11-01 17:21:30|208555.7|208405.7|208546.5|208396.5|208559.4|208448.7|208497.6|208396.5|16
1635787300000|2021-11-01 17:21:40|208546.7|208396.7|208542.4|208392.4|208552|208448.3|208496.8|208392.4|37
1635787310000|2021-11-01 17:21:50|208544.1|208394.1|208540.5|208390.5|208548.1|208441.4|208489.3|208388.7|30
1635787320000|2021-11-01 17:22:00|208541.3|208391.3|208542.5|208392.5|208545.6|208395.6|208541|208391|26
1635787330000|2021-11-01 17:22:10|208541.3|208391.3|208596.4|208446.4|208596.4|208446.4|208541.3|208391.3|28
1635787340000|2021-11-01 17:22:20|208597.6|208447.6|208601.6|208451.6|208603.2|208453.2|208596.3|208446.3|18
1635787350000|2021-11-01 17:22:30|208601.2|208451.2|208623.2|208473.2|208623.6|208504.7|208552.7|208450.4|26
1635787360000|2021-11-01 17:22:40|208624.3|208474.3|208637|208487|208638.9|208488.9|208623.3|208473.3|28
1635787370000|2021-11-01 17:22:50|208637.4|208487.4|208656.3|208506.3|208661.1|208511.1|208637.4|208487.4|24
1635787380000|2021-11-01 17:23:00|208657.7|208507.7|208669.4|208519.4|208674.7|208524.7|208657.4|208507.4|30
1635787390000|2021-11-01 17:23:10|208666.5|208516.5|208638.8|208588.8|208688.2|208588.8|208636|208516.5|28
1635787400000|2021-11-01 17:23:20|208686.9|208536.9|208685.2|208535.2|208689.2|208539.2|208685.2|208535.2|22
1635787410000|2021-11-01 17:23:30|208685.1|208535.1|208634|208584|208690.8|208584.7|208631.9|208534.1|17
1635787420000|2021-11-01 17:23:40|208637|208587|208685.1|208535.1|208685.1|208587|208637|208524.6|20
1635787430000|2021-11-01 17:23:50|208686.7|208536.7|208717.4|208567.4|208722.5|208617|208667|208536.7|32
1635787440000|2021-11-01 17:24:00|208717.1|208567.1|208714.8|208564.8|208717.3|208567.3|208713.8|208563.8|22
1635787450000|2021-11-01 17:24:10|208714.7|208564.7|208716.9|208566.9|208719.1|208569.1|208713.8|208563.8|18
1635787460000|2021-11-01 17:24:20|208717.1|208567.1|208725.9|208575.9|208726.7|208576.7|208717.1|208567.1|34
1635787470000|2021-11-01 17:24:30|208725.5|208575.5|208730.6|208580.6|208732.7|208582.7|208724.4|208574.4|24
1635787480000|2021-11-01 17:24:40|208732.9|208582.9|208733.5|208583.5|208734.4|208632.6|208682.6|208582.1|27
1635787490000|2021-11-01 17:24:50|208734.3|208584.3|208755.5|208605.5|208755.5|208650.6|208700.6|208581.9|19
1635787500000|2021-11-01 17:25:00|208753.3|208603.3|208780.4|208630.4|208782.5|208632.5|208753.3|208603.3|30
1635787510000|2021-11-01 17:25:10|208772.9|208622.9|208783.7|208633.7|208788.4|208638.4|208769.8|208619.8|32
1635787520000|2021-11-01 17:25:20|208786.3|208636.3|208799.1|208649.1|208803.5|208689.2|208739.2|208636|23
1635787530000|2021-11-01 17:25:30|208797.9|208647.9|208793|208643|208799|208649|208786.4|208636.4|28
1635787540000|2021-11-01 17:25:40|208798|208648|208778.7|208628.7|208798|208648|208778.7|208628.7|28
1635787550000|2021-11-01 17:25:50|208775.1|208625.1|208753.5|208603.5|208776.5|208654.5|208703|208602.8|24
1635787560000|2021-11-01 17:26:00|208753.2|208603.2|208757.1|208607.1|208759.7|208609.7|208750.6|208600.6|29
1635787570000|2021-11-01 17:26:10|208757.6|208607.6|208758.4|208608.4|208767.1|208617.1|208755.8|208605.8|20
1635787580000|2021-11-01 17:26:20|208757.5|208607.5|208743.6|208593.6|208757.5|208607.5|208740.7|208590.7|30
1635787590000|2021-11-01 17:26:30|208724.6|208574.6|208690.9|208540.9|208725.6|208575.6|208690|208540|33
1635787600000|2021-11-01 17:26:40|208695.2|208545.2|208666|208516|208697.6|208547.6|208665.6|208515.6|29
1635787610000|2021-11-01 17:26:50|208667.9|208517.9|208669.2|208519.2|208677|208527|208666.1|208516.1|27
1635787620000|2021-11-01 17:27:00|208670.1|208520.1|208672.7|208522.7|208675.1|208525.1|208667.1|208517.1|26
1635787630000|2021-11-01 17:27:10|208674.5|208524.5|208674.7|208524.7|208675.5|208525.5|208671.3|208521.3|25
1635787640000|2021-11-01 17:27:20|208674.3|208524.3|208660|208510|208675|208525|208660|208510|24
1635787650000|2021-11-01 17:27:30|208660.4|208510.4|208653.3|208503.3|208660.4|208510.4|208645.4|208495.4|26
1635787660000|2021-11-01 17:27:40|208653.2|208503.2|208659.2|208509.2|208659.4|208509.4|208652.3|208502.3|26
1635787670000|2021-11-01 17:27:50|208659|208509|208664.3|208514.3|208664.3|208514.3|208658.5|208508.5|28
1635787680000|2021-11-01 17:28:00|208664.1|208514.1|208625.9|208475.9|208664.1|208551.6|208601.3|208475.9|26
1635787690000|2021-11-01 17:28:10|208627.8|208477.8|208636.4|208486.4|208636.4|208486.4|208626.4|208476.4|23
1635787700000|2021-11-01 17:28:20|208638.3|208488.3|208633.2|208483.2|208639.1|208489.1|208631.4|208481.4|32
1635787710000|2021-11-01 17:28:30|208633.4|208483.4|208634.7|208484.7|208635|208485|208632.2|208482.2|26
1635787720000|2021-11-01 17:28:40|208634.9|208484.9|208628.5|208478.5|208634.9|208484.9|208628.1|208478.1|29
1635787730000|2021-11-01 17:28:50|208628.8|208478.8|208639.7|208489.7|208668.6|208518.6|208628.5|208478.5|27
1635787740000|2021-11-01 17:29:00|208635.6|208485.6|208634.8|208484.8|208636.2|208486.2|208628.3|208478.3|29
1635787750000|2021-11-01 17:29:10|208634.9|208484.9|208627.7|208477.7|208635.4|208485.4|208627.7|208477.7|17
1635787760000|2021-11-01 17:29:20|208628.1|208478.1|208618.4|208468.4|208631.6|208481.6|208616.9|208466.9|26
1635787770000|2021-11-01 17:29:30|208618.5|208468.5|208620.9|208470.9|208620.9|208470.9|208617.7|208467.7|22
1635787780000|2021-11-01 17:29:40|208621.2|208471.2|208624.1|208474.1|208624.1|208522.4|208572|208471.2|20
1635787790000|2021-11-01 17:29:50|208624.9|208474.9|208624.7|208474.7|208629.8|208479.8|208610|208460|25
1635787800000|2021-11-01 17:30:00|208626.2|208476.2|208632.2|208482.2|208632.3|208482.3|208624.9|208474.9|31
1635787810000|2021-11-01 17:30:10|208631.3|208481.3|208656.6|208506.6|208658.5|208556.9|208606.9|208481.3|23
1635787820000|2021-11-01 17:30:20|208656.2|208506.2|208659.4|208509.4|208659.4|208509.4|208654.4|208504.4|17
1635787830000|2021-11-01 17:30:30|208659.1|208509.1|208696.7|208546.7|208697.4|208547.4|208658.1|208508.1|26
1635787840000|2021-11-01 17:30:40|208696|208546|208700.5|208550.5|208700.7|208601.3|208650.3|208544.9|25
1635787850000|2021-11-01 17:30:50|208700.7|208550.7|208705.6|208555.6|208706.7|208556.7|208698.2|208548.2|24
1635787860000|2021-11-01 17:31:00|208705.2|208555.2|208711.2|208561.2|208711.4|208561.4|208704.5|208554.5|27
1635787870000|2021-11-01 17:31:10|208711.6|208561.6|208714.2|208564.2|208715.3|208565.3|208709.7|208559.7|22
1635787880000|2021-11-01 17:31:20|208714.5|208564.5|208706.6|208556.6|208715.2|208565.2|208706|208556|25
1635787890000|2021-11-01 17:31:30|208703.9|208553.9|208707.4|208557.4|208709.1|208559.1|208703.2|208553.2|26
1635787900000|2021-11-01 17:31:40|208708.1|208558.1|208705.8|208555.8|208708.9|208558.9|208705.2|208555.2|19
1635787910000|2021-11-01 17:31:50|208705.4|208555.4|208706|208556|208707.3|208557.3|208704.1|208554.1|19
1635787920000|2021-11-01 17:32:00|208705.3|208555.3|208704.6|208554.6|208706.7|208556.7|208704.6|208554.6|17
1635787930000|2021-11-01 17:32:10|208704.2|208554.2|208693.9|208543.9|208704.2|208554.2|208691.4|208541.4|21
1635787940000|2021-11-01 17:32:20|208693.7|208543.7|208693.8|208543.8|208694.6|208544.6|208693.6|208543.6|22
1635787950000|2021-11-01 17:32:30|208694.1|208544.1|208693.9|208543.9|208697.9|208547.9|208693.7|208543.7|23
1635787960000|2021-11-01 17:32:40|208693.6|208543.6|208698.6|208548.6|208702.4|208600.3|208650.3|208542.7|18
1635787970000|2021-11-01 17:32:50|208698.5|208548.5|208700|208550|208701.2|208551.2|208697.6|208547.6|18
1635787980000|2021-11-01 17:33:00|208699.4|208549.4|208703.9|208553.9|208705.5|208555.5|208699.4|208549.4|21
1635787990000|2021-11-01 17:33:10|208703.7|208553.7|208701.7|208551.7|208705.3|208555.3|208700|208550|29
1635788000000|2021-11-01 17:33:20|208703.1|208553.1|208708.2|208558.2|208709.8|208559.8|208702.6|208552.6|28
1635788010000|2021-11-01 17:33:30|208708.4|208558.4|208705.1|208555.1|208710.9|208598.4|208648.4|208548.7|28
1635788020000|2021-11-01 17:33:40|208706.6|208556.6|208701.1|208551.1|208707.1|208557.1|208700.8|208550.8|22
1635788030000|2021-11-01 17:33:50|208700.8|208550.8|208708.4|208558.4|208710.7|208560.7|208700.8|208550.8|20
1635788040000|2021-11-01 17:34:00|208709|208559|208749.1|208599.1|208749.1|208599.1|208707.9|208557.9|27
1635788050000|2021-11-01 17:34:10|208750|208600|208770|208620|208773.4|208623.4|208749.5|208599.5|29
1635788060000|2021-11-01 17:34:20|208769.9|208619.9|208771|208621|208773.1|208623.1|208769.9|208619.9|19
1635788070000|2021-11-01 17:34:30|208770.6|208620.6|208773.2|208623.2|208773.9|208623.9|208770.6|208620.6|19
1635788080000|2021-11-01 17:34:40|208772.7|208622.7|208774.5|208624.5|208775.1|208625.1|208772.3|208622.3|20
1635788090000|2021-11-01 17:34:50|208773|208623|208774.4|208624.4|208776.3|208626.3|208770.1|208620.1|24
1635788100000|2021-11-01 17:35:00|208774.7|208624.7|208772.4|208622.4|208776.5|208626.5|208772.4|208622.4|17
1635788110000|2021-11-01 17:35:10|208772|208622|208763.8|208613.8|208774|208624|208763.2|208613.2|17
1635788120000|2021-11-01 17:35:20|208762.9|208612.9|208763.6|208613.6|208766.3|208616.3|208762.9|208612.9|26
1635788130000|2021-11-01 17:35:30|208762.2|208612.2|208758|208608|208764.5|208614.5|208758|208608|25
1635788140000|2021-11-01 17:35:40|208760.8|208610.8|208759.8|208609.8|208761.2|208611.2|208757|208607|28
1635788150000|2021-11-01 17:35:50|208759.4|208609.4|208758.7|208608.7|208762.3|208612.3|208758.7|208608.7|15
1635788160000|2021-11-01 17:36:00|208758.8|208608.8|208765.7|208615.7|208768.3|208618.3|208757.9|208607.9|24
1635788170000|2021-11-01 17:36:10|208765|208615|208766.2|208616.2|208769.3|208619.3|208764.4|208614.4|24
1635788180000|2021-11-01 17:36:20|208766|208616|208770.7|208620.7|208771|208621|208765.3|208615.3|28
1635788190000|2021-11-01 17:36:30|208769.9|208619.9|208770.1|208620.1|208771.9|208621.9|208769.9|208619.9|24
1635788200000|2021-11-01 17:36:40|208770.6|208620.6|208774.9|208624.9|208776.6|208626.6|208769.7|208619.7|29
1635788210000|2021-11-01 17:36:50|208777.4|208627.4|208779.6|208629.6|208781|208631|208776.2|208626.2|26
1635788220000|2021-11-01 17:37:00|208785.1|208635.1|208790.9|208640.9|208792.2|208642.2|208785.1|208635.1|27
1635788230000|2021-11-01 17:37:10|208790.2|208640.2|208793.3|208643.3|208794|208644|208789.8|208639.8|19
1635788240000|2021-11-01 17:37:20|208793.4|208643.4|208795.3|208645.3|208795.3|208645.3|208793.1|208643.1|18
1635788250000|2021-11-01 17:37:30|208794.8|208644.8|208793.4|208643.4|208795.5|208645.5|208792.6|208642.6|15
1635788260000|2021-11-01 17:37:40|208793.2|208643.2|208794.9|208644.9|208795.4|208645.4|208792.6|208642.6|14
1635788270000|2021-11-01 17:37:50|208794.8|208644.8|208793.5|208643.5|208796.3|208646.3|208793|208643|14
1635788280000|2021-11-01 17:38:00|208793.3|208643.3|208799.3|208649.3|208801.5|208651.5|208792.1|208642.1|22
1635788290000|2021-11-01 17:38:10|208799|208649|208795.5|208645.5|208799|208649|208795.3|208645.3|12
1635788300000|2021-11-01 17:38:20|208795.7|208645.7|208796.1|208646.1|208797.9|208647.9|208795.5|208645.5|11
1635788310000|2021-11-01 17:38:30|208796.9|208646.9|208798.7|208648.7|208800|208650|208796.7|208646.7|16
1635788320000|2021-11-01 17:38:40|208800.3|208650.3|208767.8|208617.8|208800.5|208650.5|208763.2|208613.2|27
1635788330000|2021-11-01 17:38:50|208766.4|208616.4|208767.1|208617.1|208768.2|208618.2|208765.9|208615.9|21
1635788340000|2021-11-01 17:39:00|208767.4|208617.4|208770.4|208620.4|208773.7|208623.7|208767.4|208617.4|24
1635788350000|2021-11-01 17:39:10|208770.6|208620.6|208769.9|208619.9|208771.7|208621.7|208769.4|208619.4|10
1635788360000|2021-11-01 17:39:20|208770|208620|208775.1|208625.1|208776.1|208626.1|208770|208620|24
1635788370000|2021-11-01 17:39:30|208774.7|208624.7|208780|208630|208782.6|208632.6|208774.7|208624.7|31
1635788380000|2021-11-01 17:39:40|208781.6|208631.6|208787.1|208637.1|208787.1|208637.1|208781|208631|27
1635788390000|2021-11-01 17:39:50|208786.6|208636.6|208782.3|208632.3|208786.6|208636.6|208781.9|208631.9|20
1635788400000|2021-11-01 17:40:00|208783.5|208633.5|208784.9|208634.9|208785.1|208635.1|208782.6|208632.6|16
1635788410000|2021-11-01 17:40:10|208784.2|208634.2|208801.1|208651.1|208803.2|208653.2|208782.8|208632.8|31
1635788420000|2021-11-01 17:40:20|208799.8|208649.8|208804.6|208654.6|208804.9|208654.9|208799.2|208649.2|30
1635788430000|2021-11-01 17:40:30|208804.7|208654.7|208804.1|208654.1|208806.3|208656.3|208803.4|208653.4|21
1635788440000|2021-11-01 17:40:40|208805|208655|208819.1|208669.1|208822.9|208672.9|208804.2|208654.2|25
1635788450000|2021-11-01 17:40:50|208817.8|208667.8|208820.6|208670.6|208821.5|208671.5|208816.5|208666.5|14
1635788460000|2021-11-01 17:41:00|208820.2|208670.2|208818.1|208668.1|208821|208671|208818|208668|15
1635788470000|2021-11-01 17:41:10|208818.8|208668.8|208820.3|208670.3|208821.9|208671.9|208818.8|208668.8|13
1635788480000|2021-11-01 17:41:20|208820.1|208670.1|208809.2|208659.2|208822|208672|208809|208659|21
1635788490000|2021-11-01 17:41:30|208809.6|208659.6|208811.4|208661.4|208811.6|208661.6|208806.9|208656.9|23
1635788500000|2021-11-01 17:41:40|208814|208664|208819.7|208669.7|208819.7|208669.7|208813.3|208663.3|27
1635788510000|2021-11-01 17:41:50|208819|208669|208824.5|208674.5|208827.9|208677.9|208817.4|208667.4|28
1635788520000|2021-11-01 17:42:00|208823.9|208673.9|208825|208675|208835.4|208685.4|208821.2|208671.2|35
1635788530000|2021-11-01 17:42:10|208826.1|208676.1|208838.3|208688.3|208838.6|208688.6|208826.1|208676.1|28
1635788540000|2021-11-01 17:42:20|208838.8|208688.8|208833.5|208683.5|208841|208691|208831.2|208681.2|31
1635788550000|2021-11-01 17:42:30|208832.5|208682.5|208843.3|208693.3|208845.9|208695.9|208832.5|208682.5|24
1635788560000|2021-11-01 17:42:40|208845|208695|208844.1|208694.1|208845|208695|208840.5|208690.5|25
1635788570000|2021-11-01 17:42:50|208843.9|208693.9|208842.9|208692.9|208844.1|208694.1|208841.2|208691.2|22
1635788580000|2021-11-01 17:43:00|208830.5|208680.5|208810.1|208660.1|208830.5|208707.7|208755.8|208654.6|33
1635788590000|2021-11-01 17:43:10|208810.2|208660.2|208810|208660|208819.9|208669.9|208809.6|208659.6|31
1635788600000|2021-11-01 17:43:20|208810.1|208660.1|208818.1|208668.1|208818.3|208668.3|208808.9|208658.9|18
1635788610000|2021-11-01 17:43:30|208818.3|208668.3|208823.5|208673.5|208824.1|208674.1|208817.3|208667.3|25
1635788620000|2021-11-01 17:43:40|208825|208675|208829.2|208679.2|208832.5|208682.5|208825|208675|25
1635788630000|2021-11-01 17:43:50|208829.1|208679.1|208832.8|208682.8|208833.1|208683.1|208829.1|208679.1|22
1635788640000|2021-11-01 17:44:00|208833.4|208683.4|208837.8|208687.8|208838|208741.4|208791.4|208679.6|31
1635788650000|2021-11-01 17:44:10|208838.6|208688.6|208842.2|208692.2|208844.9|208694.9|208835.5|208685.5|29
1635788660000|2021-11-01 17:44:20|208841.9|208691.9|208841.3|208691.3|208843.9|208693.9|208839|208689|22
1635788670000|2021-11-01 17:44:30|208841.5|208691.5|208843.1|208693.1|208843.1|208693.1|208840.3|208690.3|13
1635788680000|2021-11-01 17:44:40|208842.8|208692.8|208839.6|208689.6|208842.9|208692.9|208839.6|208689.6|22
1635788690000|2021-11-01 17:44:50|208840.6|208690.6|208840.5|208690.5|208841.1|208691.1|208839.3|208689.3|16
1635788700000|2021-11-01 17:45:00|208841.4|208691.4|208840.7|208690.7|208843.7|208693.7|208840.4|208690.4|21
1635788710000|2021-11-01 17:45:10|208842.3|208692.3|208821.1|208671.1|208843|208726.2|208775.8|208670.2|27
1635788720000|2021-11-01 17:45:20|208822.9|208672.9|208829.1|208679.1|208829.9|208679.9|208821.5|208671.5|23
1635788730000|2021-11-01 17:45:30|208828|208678|208838.2|208688.2|208840.3|208690.3|208828|208678|22
1635788740000|2021-11-01 17:45:40|208836.9|208686.9|208834.5|208684.5|208838.2|208688.2|208833.6|208683.6|28
1635788750000|2021-11-01 17:45:50|208834.3|208684.3|208833.8|208683.8|208837|208687|208833.6|208683.6|24
1635788760000|2021-11-01 17:46:00|208834.2|208684.2|208830.3|208680.3|208835.3|208685.3|208828.6|208678.6|23
1635788770000|2021-11-01 17:46:10|208832.1|208682.1|208832.5|208682.5|208835.4|208685.4|208832|208682|20
1635788780000|2021-11-01 17:46:20|208832.4|208682.4|208809.8|208659.8|208835.7|208685.7|208809.8|208659.8|18
1635788790000|2021-11-01 17:46:30|208812.8|208662.8|208808.9|208658.9|208813.8|208663.8|208794.9|208644.9|31
1635788800000|2021-11-01 17:46:40|208809.1|208659.1|208828.3|208678.3|208828.3|208678.3|208807.5|208657.5|20
1635788810000|2021-11-01 17:46:50|208815.5|208665.5|208818.9|208668.9|208822.4|208672.4|208815.5|208665.5|28
1635788820000|2021-11-01 17:47:00|208818.3|208668.3|208818.8|208668.8|208822.7|208672.7|208816.6|208666.6|22
1635788830000|2021-11-01 17:47:10|208818.4|208668.4|208818.7|208668.7|208818.8|208668.8|208817.1|208667.1|9
1635788840000|2021-11-01 17:47:20|208819.1|208669.1|208826.9|208676.9|208830.4|208680.4|208818.6|208668.6|15
1635788850000|2021-11-01 17:47:30|208827.1|208677.1|208831.6|208681.6|208831.8|208681.8|208827.1|208677.1|23
1635788860000|2021-11-01 17:47:40|208831.4|208681.4|208831.8|208681.8|208834.2|208684.2|208831.4|208681.4|23
1635788870000|2021-11-01 17:47:50|208831.9|208681.9|208841.3|208691.3|208841.8|208691.8|208830.7|208680.7|18
1635788880000|2021-11-01 17:48:00|208841.8|208691.8|208836.4|208686.4|208842.7|208692.7|208826.7|208676.7|27
1635788890000|2021-11-01 17:48:10|208836.3|208686.3|208838.9|208688.9|208839.6|208689.6|208835.3|208685.3|25
1635788900000|2021-11-01 17:48:20|208837.7|208687.7|208840.1|208690.1|208843.2|208693.2|208837.7|208687.7|24
1635788910000|2021-11-01 17:48:30|208840.2|208690.2|208845.1|208695.1|208846|208696|208837.9|208687.9|22
1635788920000|2021-11-01 17:48:40|208845|208695|208859.7|208709.7|208867.6|208717.6|208843.4|208693.4|28
1635788930000|2021-11-01 17:48:50|208859.1|208709.1|208858.1|208708.1|208860.7|208710.7|208855.6|208705.6|28
1635788940000|2021-11-01 17:49:00|208860.7|208710.7|208857|208707|208860.7|208710.7|208853.5|208703.5|28
1635788950000|2021-11-01 17:49:10|208857.4|208707.4|208850.5|208700.5|208870|208720|208850.5|208700.5|30
1635788960000|2021-11-01 17:49:20|208855.2|208705.2|208854.4|208704.4|208864.5|208714.5|208851.4|208701.4|17
1635788970000|2021-11-01 17:49:30|208854.3|208704.3|208856.8|208706.8|208859.4|208709.4|208854.3|208704.3|18
1635788980000|2021-11-01 17:49:40|208856.4|208706.4|208858.1|208708.1|208862.8|208712.8|208856.3|208706.3|14
1635788990000|2021-11-01 17:49:50|208857.9|208707.9|208861.4|208711.4|208861.4|208711.4|208856.8|208706.8|19
1635789000000|2021-11-01 17:50:00|208861.3|208711.3|208879.8|208729.8|208883.6|208733.6|208860.6|208710.6|29
1635789010000|2021-11-01 17:50:10|208879.6|208729.6|208882.6|208732.6|208885|208735|208877.2|208727.2|31
1635789020000|2021-11-01 17:50:20|208882.9|208732.9|208901.2|208751.2|208913.3|208763.3|208882.9|208732.9|30
1635789030000|2021-11-01 17:50:30|208904.3|208754.3|208941.9|208791.9|208948.6|208798.6|208900.6|208750.6|33
1635789040000|2021-11-01 17:50:40|208945.6|208795.6|208941.6|208791.6|208949.5|208799.5|208934.8|208784.8|27
1635789050000|2021-11-01 17:50:50|208938.1|208788.1|208933.6|208783.6|208943.6|208793.6|208910.4|208760.4|34
1635789060000|2021-11-01 17:51:00|208939.8|208789.8|208883|208733|208948.3|208798.3|208881.5|208731.5|36
1635789070000|2021-11-01 17:51:10|208880.2|208730.2|208889.5|208739.5|208889.5|208783.7|208831.2|208728.5|28
1635789080000|2021-11-01 17:51:20|208899.7|208749.7|208842.5|208692.5|208901.9|208751.9|208838.4|208688.4|26
1635789090000|2021-11-01 17:51:30|208843|208693|208888.2|208738.2|208893.5|208743.5|208841.5|208691.5|35
1635789100000|2021-11-01 17:51:40|208895.2|208745.2|208875|208725|208895.2|208745.2|208852.3|208702.3|30
1635789110000|2021-11-01 17:51:50|208876.3|208726.3|208869.2|208719.2|208881.9|208731.9|208861.3|208711.3|27
1635789120000|2021-11-01 17:52:00|208873.6|208723.6|208868.4|208718.4|208873.6|208723.6|208860.5|208710.5|21
1635789130000|2021-11-01 17:52:10|208869.6|208719.6|208875|208725|208875.6|208725.6|208869.6|208719.6|28
1635789140000|2021-11-01 17:52:20|208874.1|208724.1|208872|208722|208876.3|208726.3|208869.7|208719.7|14
1635789150000|2021-11-01 17:52:30|208872.4|208722.4|208879.7|208729.7|208891.8|208741.8|208863.6|208713.6|32
1635789160000|2021-11-01 17:52:40|208877.8|208727.8|208881|208731|208886.3|208736.3|208877.8|208727.8|24
1635789170000|2021-11-01 17:52:50|208884.2|208734.2|208882.7|208732.7|208888.3|208738.3|208878.8|208728.8|17
1635789180000|2021-11-01 17:53:00|208880.4|208730.4|208884.7|208734.7|208887.2|208737.2|208876.2|208726.2|20
1635789190000|2021-11-01 17:53:10|208880|208730|208882.2|208732.2|208886.6|208736.6|208879.1|208729.1|22
1635789200000|2021-11-01 17:53:20|208886.4|208736.4|208870.2|208720.2|208889.4|208739.4|208862.6|208712.6|27
1635789210000|2021-11-01 17:53:30|208867.9|208717.9|208874.8|208724.8|208878.6|208728.6|208867.9|208717.9|24
1635789220000|2021-11-01 17:53:40|208874.7|208724.7|208874.5|208724.5|208879.5|208729.5|208873.2|208723.2|17
1635789230000|2021-11-01 17:53:50|208873.8|208723.8|208849.5|208699.5|208882.6|208732.6|208841|208691|36
1635789240000|2021-11-01 17:54:00|208851.8|208701.8|208807.5|208757.5|208858.3|208757.5|208804.2|208701.8|26
1635789250000|2021-11-01 17:54:10|208807.7|208757.7|208823.4|208673.4|208854.4|208757.7|208798.9|208673.1|29
1635789260000|2021-11-01 17:54:20|208808.2|208658.2|208748.2|208698.2|208808.2|208698.2|208748.2|208636.9|31
1635789270000|2021-11-01 17:54:30|208795.7|208645.7|208797.5|208647.5|208803.7|208704.8|208754.8|208644.1|35
1635789280000|2021-11-01 17:54:40|208797.8|208647.8|208794.7|208644.7|208801|208651|208794.7|208644.7|17
1635789290000|2021-11-01 17:54:50|208797.7|208647.7|208803.7|208653.7|208803.7|208653.7|208797.7|208647.7|20
1635789300000|2021-11-01 17:55:00|208796.8|208646.8|208796.3|208646.3|208799.2|208702.9|208749|208642.8|18
1635789310000|2021-11-01 17:55:10|208796.1|208646.1|208794.2|208644.2|208796.2|208646.2|208794.2|208644.2|10
1635789320000|2021-11-01 17:55:20|208788.3|208638.3|208810.6|208660.6|208816.3|208709.4|208759.4|208638.3|30
1635789330000|2021-11-01 17:55:30|208810.4|208660.4|208810.4|208660.4|208814|208664|208809.8|208659.8|20
1635789340000|2021-11-01 17:55:40|208811.5|208661.5|208809|208659|208812.3|208662.3|208806.8|208656.8|17
1635789350000|2021-11-01 17:55:50|208762|208712|208813.6|208663.6|208814.8|208712|208760.4|208659|32
1635789360000|2021-11-01 17:56:00|208813.9|208663.9|208810.6|208660.6|208814.2|208664.2|208810|208660|16
1635789370000|2021-11-01 17:56:10|208810.5|208660.5|208809.5|208659.5|208812.2|208662.2|208807.2|208657.2|23
1635789380000|2021-11-01 17:56:20|208809.1|208659.1|208800|208650|208810.5|208705.9|208751.8|208645.1|24
1635789390000|2021-11-01 17:56:30|208802.8|208652.8|208759.1|208609.1|208803.7|208703.7|208753.7|208604.1|30
1635789400000|2021-11-01 17:56:40|208755.8|208605.8|208757.1|208607.1|208766|208616|208755.8|208605.8|27
1635789410000|2021-11-01 17:56:50|208757.3|208607.3|208803|208653|208804.9|208704.9|208746.4|208607.3|27
1635789420000|2021-11-01 17:57:00|208803.9|208653.9|208804.8|208654.8|208807.1|208657.1|208791.7|208641.7|30
1635789430000|2021-11-01 17:57:10|208809.9|208659.9|208809.9|208659.9|208815.9|208665.9|208809.5|208659.5|23
1635789440000|2021-11-01 17:57:20|208808.9|208658.9|208824.6|208674.6|208829|208679|208808.9|208658.9|17
1635789450000|2021-11-01 17:57:30|208828.4|208678.4|208854.6|208704.6|208860.7|208753.5|208801.1|208678.4|33
1635789460000|2021-11-01 17:57:40|208860|208710|208865|208715|208871.4|208768.6|208818.6|208707.8|25
1635789470000|2021-11-01 17:57:50|208866.1|208716.1|208862.7|208712.7|208867.6|208717.6|208861.7|208711.7|15
1635789480000|2021-11-01 17:58:00|208864.8|208714.8|208859.7|208709.7|208864.8|208714.8|208851.6|208701.6|26
1635789490000|2021-11-01 17:58:10|208857.5|208707.5|208861.1|208711.1|208864.2|208714.2|208857.5|208707.5|27
1635789500000|2021-11-01 17:58:20|208861.6|208711.6|208859.5|208709.5|208861.7|208711.7|208858.2|208708.2|16
1635789510000|2021-11-01 17:58:30|208859.6|208709.6|208860.8|208710.8|208863.7|208713.7|208859.6|208709.6|12
1635789520000|2021-11-01 17:58:40|208861.6|208711.6|208857.1|208707.1|208865.7|208715.7|208857.1|208707.1|23
1635789530000|2021-11-01 17:58:50|208855.8|208705.8|208858.2|208708.2|208860.3|208710.3|208855.8|208705.8|16
1635789540000|2021-11-01 17:59:00|208858|208708|208859.9|208709.9|208859.9|208709.9|208854.9|208704.9|21
1635789550000|2021-11-01 17:59:10|208859.1|208709.1|208860.5|208710.5|208860.5|208710.5|208857.6|208707.6|18
1635789560000|2021-11-01 17:59:20|208860.1|208710.1|208857.1|208707.1|208860.1|208710.1|208857.1|208707.1|21
1635789570000|2021-11-01 17:59:30|208857.4|208707.4|208859.7|208709.7|208860.8|208710.8|208857.4|208707.4|22
1635789580000|2021-11-01 17:59:40|208859.5|208709.5|208860.2|208710.2|208860.7|208710.7|208848.9|208698.9|26
1635789590000|2021-11-01 17:59:50|208858.1|208708.1|208850.9|208700.9|208860.6|208710.6|208850.9|208700.9|22
1635789600000|2021-11-01 18:00:00|208850.5|208700.5|208836.6|208686.6|208853.6|208748.7|208786.6|208685.4|32
1635789610000|2021-11-01 18:00:10|208836.7|208686.7|208838.6|208688.6|208842.3|208692.3|208835.9|208685.9|30
1635789620000|2021-11-01 18:00:20|208837.2|208687.2|208837.9|208687.9|208840.9|208690.9|208837|208687|15
1635789630000|2021-11-01 18:00:30|208837.2|208687.2|208836.8|208686.8|208839.9|208689.9|208835.8|208685.8|16
1635789640000|2021-11-01 18:00:40|208836.5|208686.5|208839.4|208689.4|208839.4|208689.4|208835.6|208685.6|14
1635789650000|2021-11-01 18:00:50|208838.9|208688.9|208837.9|208687.9|208839.1|208689.1|208836.1|208686.1|16
1635789660000|2021-11-01 18:01:00|208837.5|208687.5|208835|208685|208838.5|208688.5|208834.9|208684.9|21
1635789670000|2021-11-01 18:01:10|208835.2|208685.2|208770.7|208620.7|208840.3|208690.3|208766.8|208616.8|30
1635789680000|2021-11-01 18:01:20|208774|208624|208795.1|208645.1|208796|208646|208774|208624|31
1635789690000|2021-11-01 18:01:30|208797.2|208647.2|208807.7|208657.7|208809.9|208659.9|208795.1|208645.1|27
1635789700000|2021-11-01 18:01:40|208810.6|208660.6|208829.7|208679.7|208832|208682|208805.3|208655.3|22
1635789710000|2021-11-01 18:01:50|208830.3|208680.3|208847.5|208697.5|208850.2|208700.2|208830.3|208680.3|24
1635789720000|2021-11-01 18:02:00|208847.2|208697.2|208852.3|208702.3|208852.9|208702.9|208846.2|208696.2|20
1635789730000|2021-11-01 18:02:10|208851.3|208701.3|208854.8|208704.8|208857.4|208707.4|208848.3|208698.3|25
1635789740000|2021-11-01 18:02:20|208854|208704|208854|208704|208858.5|208708.5|208852|208702|27
1635789750000|2021-11-01 18:02:30|208853.9|208703.9|208852.3|208702.3|208859.9|208709.9|208851.5|208701.5|25
1635789760000|2021-11-01 18:02:40|208849|208699|208858.1|208708.1|208860.7|208710.7|208848.8|208698.8|28
1635789770000|2021-11-01 18:02:50|208859.8|208709.8|208855.6|208705.6|208859.8|208709.8|208851.9|208701.9|20
1635789780000|2021-11-01 18:03:00|208857.6|208707.6|208852|208702|208862.1|208712.1|208852|208702|22
1635789790000|2021-11-01 18:03:10|208852.6|208702.6|208856.1|208706.1|208858.6|208708.6|208851.7|208701.7|25
1635789800000|2021-11-01 18:03:20|208856.9|208706.9|208853.7|208703.7|208857.3|208707.3|208852.9|208702.9|12
1635789810000|2021-11-01 18:03:30|208853.2|208703.2|208853.1|208703.1|208854.8|208704.8|208852.2|208702.2|19
1635789820000|2021-11-01 18:03:40|208853.3|208703.3|208852.3|208702.3|208853.4|208703.4|208851.7|208701.7|13
1635789830000|2021-11-01 18:03:50|208852.1|208702.1|208851.6|208701.6|208853.1|208703.1|208851.5|208701.5|21
1635789840000|2021-11-01 18:04:00|208851.7|208701.7|208850.6|208700.6|208851.7|208701.7|208849.8|208699.8|11
1635789850000|2021-11-01 18:04:10|208849.8|208699.8|208844.8|208694.8|208856.4|208706.4|208844.8|208694.8|16
1635789860000|2021-11-01 18:04:20|208840.1|208690.1|208835.9|208685.9|208840.2|208690.2|208800.3|208650.3|31
1635789870000|2021-11-01 18:04:30|208838.1|208688.1|208824.6|208674.6|208838.1|208688.1|208822.2|208672.2|27
1635789880000|2021-11-01 18:04:40|208824.2|208674.2|208822.6|208672.6|208826.8|208676.8|208818.2|208668.2|18
1635789890000|2021-11-01 18:04:50|208822.9|208672.9|208824.1|208674.1|208832.7|208682.7|208822.9|208672.9|27
1635789900000|2021-11-01 18:05:00|208818.7|208668.7|208827.4|208677.4|208830.8|208724.2|208771.8|208666.1|28
1635789910000|2021-11-01 18:05:10|208826.1|208676.1|208825.3|208675.3|208828.2|208678.2|208818.9|208668.9|25
1635789920000|2021-11-01 18:05:20|208822.5|208672.5|208827.8|208677.8|208827.8|208677.8|208822.5|208672.5|25
1635789930000|2021-11-01 18:05:30|208827|208677|208830.9|208680.9|208845.1|208695.1|208826.9|208676.9|30
1635789940000|2021-11-01 18:05:40|208839.4|208689.4|208843.9|208693.9|208846.8|208696.8|208835.1|208685.1|32
1635789950000|2021-11-01 18:05:50|208844.2|208694.2|208843.9|208693.9|208846.6|208696.6|208842.4|208692.4|21
1635789960000|2021-11-01 18:06:00|208848.9|208698.9|208843.8|208693.8|208848.9|208698.9|208843.8|208693.8|26
1635789970000|2021-11-01 18:06:10|208843.9|208693.9|208844.1|208694.1|208846|208696|208834.7|208684.7|30
1635789980000|2021-11-01 18:06:20|208843.7|208693.7|208841.4|208691.4|208844.8|208694.8|208838.9|208688.9|27
1635789990000|2021-11-01 18:06:30|208841|208691|208840.9|208690.9|208843.3|208693.3|208837.6|208687.6|18
1635790000000|2021-11-01 18:06:40|208840.1|208690.1|208837.5|208687.5|208840.1|208690.1|208836.6|208686.6|23
1635790010000|2021-11-01 18:06:50|208837.3|208687.3|208836|208686|208838.6|208688.6|208836|208686|12
1635790020000|2021-11-01 18:07:00|208836.5|208686.5|208839.5|208689.5|208845.2|208739.5|208789.5|208685.6|23
1635790030000|2021-11-01 18:07:10|208839.8|208689.8|208827.4|208677.4|208841.8|208737.4|208786.3|208670.3|31
1635790040000|2021-11-01 18:07:20|208826.8|208676.8|208818.5|208668.5|208829.9|208720.3|208766|208667.7|32
1635790050000|2021-11-01 18:07:30|208818.2|208668.2|208807.2|208657.2|208819.9|208669.9|208802.4|208652.4|26
1635790060000|2021-11-01 18:07:40|208807.7|208657.7|208796.6|208646.6|208807.7|208657.7|208796.6|208646.6|21
1635790070000|2021-11-01 18:07:50|208797|208647|208806.1|208656.1|208806.1|208656.1|208797|208647|23
1635790080000|2021-11-01 18:08:00|208806.2|208656.2|208797|208647|208806.2|208656.2|208796|208646|17
1635790090000|2021-11-01 18:08:10|208799|208649|208792.7|208642.7|208799|208649|208792.6|208642.6|15
1635790100000|2021-11-01 18:08:20|208792.8|208642.8|208796.4|208646.4|208805.2|208655.2|208792.8|208642.8|24
1635790110000|2021-11-01 18:08:30|208796.7|208646.7|208794.7|208644.7|208800|208650|208790.4|208640.4|18
1635790120000|2021-11-01 18:08:40|208795.7|208645.7|208796.7|208646.7|208800.4|208650.4|208795.4|208645.4|16
1635790130000|2021-11-01 18:08:50|208799.3|208649.3|208801.9|208651.9|208803.3|208653.3|208796.7|208646.7|19
1635790140000|2021-11-01 18:09:00|208800|208650|208800.4|208650.4|208811.5|208661.5|208792.5|208642.5|24
1635790150000|2021-11-01 18:09:10|208801|208651|208803.5|208653.5|208811.2|208661.2|208798.5|208648.5|25
1635790160000|2021-11-01 18:09:20|208802.9|208652.9|208798|208648|208802.9|208652.9|208797|208647|11
1635790170000|2021-11-01 18:09:30|208798.6|208648.6|208800.5|208650.5|208802.5|208652.5|208796.2|208646.2|18
1635790180000|2021-11-01 18:09:40|208799.8|208649.8|208798.2|208648.2|208799.8|208649.8|208796.3|208646.3|15
1635790190000|2021-11-01 18:09:50|208797|208647|208773.1|208623.1|208801.2|208651.2|208770|208620|28
1635790200000|2021-11-01 18:10:00|208771.3|208621.3|208768.3|208618.3|208773.4|208623.4|208765.4|208615.4|22
1635790210000|2021-11-01 18:10:10|208768.9|208618.9|208768.6|208618.6|208774.9|208624.9|208751.3|208601.3|28
1635790220000|2021-11-01 18:10:20|208769.2|208619.2|208759|208609|208771.9|208621.9|208756.4|208606.4|19
1635790230000|2021-11-01 18:10:30|208763.5|208613.5|208770.3|208620.3|208770.3|208620.3|208755.4|208605.4|25
1635790240000|2021-11-01 18:10:40|208766|208616|208757|208607|208771.2|208621.2|208755.2|208605.2|25
1635790250000|2021-11-01 18:10:50|208754.6|208604.6|208754.8|208604.8|208758.9|208608.9|208753.5|208603.5|11
1635790260000|2021-11-01 18:11:00|208753.7|208603.7|208765.9|208615.9|208768.1|208618.1|208751.5|208601.5|27
1635790270000|2021-11-01 18:11:10|208764.1|208614.1|208768.6|208618.6|208768.6|208618.6|208752.4|208602.4|28
1635790280000|2021-11-01 18:11:20|208758.1|208608.1|208768.8|208618.8|208768.8|208618.8|208755.5|208605.5|20
1635790290000|2021-11-01 18:11:30|208750.6|208600.6|208754.6|208604.6|208769.5|208619.5|208747|208597|27
1635790300000|2021-11-01 18:11:40|208756.1|208606.1|208732|208582|208759.8|208609.8|208720.9|208570.9|20
1635790310000|2021-11-01 18:11:50|208732.8|208582.8|208716.3|208566.3|208734.3|208584.3|208708.3|208558.3|27
1635790320000|2021-11-01 18:12:00|208716.7|208566.7|208715.2|208565.2|208724.3|208574.3|208711.2|208561.2|22
1635790330000|2021-11-01 18:12:10|208714.4|208564.4|208663.4|208513.4|208714.8|208564.8|208660.9|208510.9|31
1635790340000|2021-11-01 18:12:20|208666.5|208516.5|208666.6|208516.6|208677.9|208527.9|208662.6|208512.6|30
1635790350000|2021-11-01 18:12:30|208666.8|208516.8|208675.5|208525.5|208675.5|208525.5|208658.8|208508.8|22
1635790360000|2021-11-01 18:12:40|208674.4|208524.4|208671.4|208521.4|208676.5|208526.5|208669.8|208519.8|15
1635790370000|2021-11-01 18:12:50|208671.7|208521.7|208671.8|208521.8|208671.8|208521.8|208668.7|208518.7|14
1635790380000|2021-11-01 18:13:00|208672|208522|208667.7|208517.7|208673.7|208523.7|208666.7|208516.7|17
1635790390000|2021-11-01 18:13:10|208667.4|208517.4|208674.7|208524.7|208675.8|208525.8|208666.6|208516.6|15
1635790400000|2021-11-01 18:13:20|208674|208524|208674.3|208524.3|208675.6|208525.6|208671.8|208521.8|22
1635790410000|2021-11-01 18:13:30|208672.4|208522.4|208670.4|208520.4|208674.3|208524.3|208669.9|208519.9|20
1635790420000|2021-11-01 18:13:40|208670.3|208520.3|208666.5|208516.5|208679.9|208529.9|208665.9|208515.9|14
1635790430000|2021-11-01 18:13:50|208665.9|208515.9|208712.9|208562.9|208712.9|208562.9|208665.9|208515.9|26
1635790440000|2021-11-01 18:14:00|208712.8|208562.8|208713.8|208563.8|208718.2|208618|208663.3|208562.4|16
1635790450000|2021-11-01 18:14:10|208713.9|208563.9|208758.8|208608.8|208760.6|208610.6|208713.9|208563.9|29
1635790460000|2021-11-01 18:14:20|208758.3|208608.3|208704.2|208654.2|208770.5|208666|208703.6|208602.9|36
1635790470000|2021-11-01 18:14:30|208703|208653|208753.8|208603.8|208761.2|208654.5|208703|208602|27
1635790480000|2021-11-01 18:14:40|208757.3|208607.3|208791.2|208641.2|208791.6|208641.6|208757.3|208607.3|31
1635790490000|2021-11-01 18:14:50|208791.6|208641.6|208792.9|208642.9|208800.9|208689.8|208739.8|208636.9|29
1635790500000|2021-11-01 18:15:00|208792.7|208642.7|208792.3|208642.3|208803.1|208653.1|208791.8|208641.8|30
1635790510000|2021-11-01 18:15:10|208792.6|208642.6|208791.4|208641.4|208795.6|208645.6|208791|208641|24
1635790520000|2021-11-01 18:15:20|208792|208642|208816.4|208666.4|208822|208672|208791.4|208641.4|31
1635790530000|2021-11-01 18:15:30|208814.3|208664.3|208811.6|208661.6|208814.3|208664.3|208810.4|208660.4|21
1635790540000|2021-11-01 18:15:40|208811.9|208661.9|208808.8|208658.8|208812.3|208662.3|208808.1|208658.1|21
1635790550000|2021-11-01 18:15:50|208809.5|208659.5|208802.9|208652.9|208810|208660|208797.6|208647.6|27
1635790560000|2021-11-01 18:16:00|208799.1|208649.1|208783.6|208633.6|208800.2|208650.2|208782.5|208632.5|24
1635790570000|2021-11-01 18:16:10|208787.2|208637.2|208790.9|208640.9|208793.5|208643.5|208785.3|208635.3|22
1635790580000|2021-11-01 18:16:20|208790.8|208640.8|208802.6|208652.6|208807.6|208657.6|208788|208638|30
1635790590000|2021-11-01 18:16:30|208804|208654|208809.4|208659.4|208814.3|208664.3|208800.8|208650.8|35
1635790600000|2021-11-01 18:16:40|208810.6|208660.6|208808.8|208658.8|208815.2|208665.2|208808.8|208658.8|26
1635790610000|2021-11-01 18:16:50|208809.2|208659.2|208833.4|208683.4|208838|208688|208809.2|208659.2|32
1635790620000|2021-11-01 18:17:00|208833.5|208683.5|208813.1|208663.1|208835.1|208685.1|208802|208652|28
1635790630000|2021-11-01 18:17:10|208813.7|208663.7|208824|208674|208825.3|208675.3|208813.1|208663.1|30
1635790640000|2021-11-01 18:17:20|208825.7|208675.7|208824.8|208674.8|208826.7|208676.7|208824.1|208674.1|16
1635790650000|2021-11-01 18:17:30|208825.3|208675.3|208823.4|208673.4|208825.3|208675.3|208821|208671|18
1635790660000|2021-11-01 18:17:40|208824.4|208674.4|208812|208662|208826.7|208676.7|208811.5|208661.5|17
1635790670000|2021-11-01 18:17:50|208814|208664|208791.7|208641.7|208814|208664|208787.3|208637.3|26
1635790680000|2021-11-01 18:18:00|208791|208641|208798.9|208648.9|208802.8|208652.8|208790.1|208640.1|23
1635790690000|2021-11-01 18:18:10|208797.7|208647.7|208781.9|208631.9|208798.3|208648.3|208776.9|208626.9|24
1635790700000|2021-11-01 18:18:20|208780|208630|208779.8|208629.8|208784.8|208634.8|208779.2|208629.2|25
1635790710000|2021-11-01 18:18:30|208781.3|208631.3|208787.6|208637.6|208788.4|208638.4|208779.7|208629.7|32
1635790720000|2021-11-01 18:18:40|208788|208638|208790.8|208640.8|208797.9|208647.9|208788|208638|27
1635790730000|2021-11-01 18:18:50|208791.4|208641.4|208787|208637|208794.2|208644.2|208787|208637|20
1635790740000|2021-11-01 18:19:00|208788.6|208638.6|208793.7|208643.7|208798.8|208648.8|208785.8|208635.8|33
1635790750000|2021-11-01 18:19:10|208794.5|208644.5|208795.4|208645.4|208803|208653|208779.9|208629.9|28
1635790760000|2021-11-01 18:19:20|208793.1|208643.1|208800.2|208650.2|208803.3|208653.3|208790.2|208640.2|32
1635790770000|2021-11-01 18:19:30|208802.1|208652.1|208786.2|208636.2|208802.1|208652.1|208780.4|208630.4|31
1635790780000|2021-11-01 18:19:40|208790.9|208640.9|208785.2|208635.2|208791.8|208641.8|208782.9|208632.9|21
1635790790000|2021-11-01 18:19:50|208784.7|208634.7|208785.9|208635.9|208789.7|208639.7|208778.4|208628.4|25
1635790800000|2021-11-01 18:20:00|208785.4|208635.4|208789.8|208639.8|208789.8|208639.8|208779.5|208629.5|20
1635790810000|2021-11-01 18:20:10|208788.6|208638.6|208791.8|208641.8|208791.8|208641.8|208785.4|208635.4|20
1635790820000|2021-11-01 18:20:20|208792.8|208642.8|208796.9|208646.9|208800.5|208650.5|208779.5|208629.5|32
1635790830000|2021-11-01 18:20:30|208793.8|208643.8|208781.4|208631.4|208799.1|208649.1|208779.8|208629.8|30
1635790840000|2021-11-01 18:20:40|208784.5|208634.5|208787.1|208637.1|208789.7|208639.7|208779.2|208629.2|24
1635790850000|2021-11-01 18:20:50|208784|208634|208788.7|208638.7|208793|208643|208782.4|208632.4|13
1635790860000|2021-11-01 18:21:00|208785.8|208635.8|208697.1|208547.1|208792|208642|208681.6|208531.6|28
1635790870000|2021-11-01 18:21:10|208689.6|208539.6|208694.2|208544.2|208709.9|208559.9|208683.5|208533.5|35
1635790880000|2021-11-01 18:21:20|208695.4|208545.4|208699.4|208549.4|208708.1|208558.1|208692.8|208542.8|21
1635790890000|2021-11-01 18:21:30|208699.9|208549.9|208691.8|208541.8|208699.9|208549.9|208687|208537|29
1635790900000|2021-11-01 18:21:40|208691.5|208541.5|208695.5|208545.5|208700.1|208550.1|208690|208540|19
1635790910000|2021-11-01 18:21:50|208696.3|208546.3|208700|208550|208703.2|208553.2|208690.9|208540.9|22
1635790920000|2021-11-01 18:22:00|208694.6|208544.6|208693.2|208543.2|208695|208545|208691.6|208541.6|21
1635790930000|2021-11-01 18:22:10|208693.4|208543.4|208675.1|208525.1|208693.6|208543.6|208675.1|208525.1|31
1635790940000|2021-11-01 18:22:20|208676.4|208526.4|208682.6|208532.6|208682.7|208532.7|208674.7|208524.7|24
1635790950000|2021-11-01 18:22:30|208683.8|208533.8|208677.9|208527.9|208683.8|208533.8|208672.3|208522.3|27
1635790960000|2021-11-01 18:22:40|208676.4|208526.4|208679.1|208529.1|208681.3|208531.3|208675.8|208525.8|27
1635790970000|2021-11-01 18:22:50|208679.6|208529.6|208680.7|208530.7|208682.2|208532.2|208677|208527|13
1635790980000|2021-11-01 18:23:00|208681.5|208531.5|208677.9|208527.9|208682.2|208532.2|208677.3|208527.3|21
1635790990000|2021-11-01 18:23:10|208678.2|208528.2|208677.1|208527.1|208681.3|208531.3|208677.1|208527.1|27
1635791000000|2021-11-01 18:23:20|208677.2|208527.2|208675.3|208525.3|208680.4|208530.4|208674.4|208524.4|15
1635791010000|2021-11-01 18:23:30|208676.6|208526.6|208674.7|208524.7|208684.1|208534.1|208670.9|208520.9|28
1635791020000|2021-11-01 18:23:40|208674.4|208524.4|208670.8|208520.8|208681.1|208531.1|208669.7|208519.7|26
1635791030000|2021-11-01 18:23:50|208667.3|208517.3|208672.2|208522.2|208672.2|208522.2|208666.7|208516.7|14
1635791040000|2021-11-01 18:24:00|208672.8|208522.8|208681.7|208531.7|208682.9|208532.9|208672.4|208522.4|18
1635791050000|2021-11-01 18:24:10|208682.7|208532.7|208678.7|208528.7|208686.9|208536.9|208677|208527|25
1635791060000|2021-11-01 18:24:20|208677.4|208527.4|208672.7|208522.7|208682.2|208532.2|208672|208522|24
1635791070000|2021-11-01 18:24:30|208672.3|208522.3|208669.8|208519.8|208672.3|208522.3|208665.3|208515.3|11
1635791080000|2021-11-01 18:24:40|208669.4|208519.4|208673.2|208523.2|208678.2|208528.2|208669.4|208519.4|24
1635791090000|2021-11-01 18:24:50|208671.5|208521.5|208682.3|208532.3|208688.8|208538.8|208671|208521|35
1635791100000|2021-11-01 18:25:00|208682.5|208532.5|208682.2|208532.2|208684.2|208534.2|208678.5|208528.5|22
1635791110000|2021-11-01 18:25:10|208683.9|208533.9|208682.8|208532.8|208683.9|208533.9|208677.1|208527.1|24
1635791120000|2021-11-01 18:25:20|208681.5|208531.5|208681|208531|208684.3|208534.3|208678|208528|23
1635791130000|2021-11-01 18:25:30|208681.4|208531.4|208681.9|208531.9|208682.1|208532.1|208679.4|208529.4|23
1635791140000|2021-11-01 18:25:40|208681.1|208531.1|208680.7|208530.7|208682.1|208532.1|208680.7|208530.7|8
1635791150000|2021-11-01 18:25:50|208680.5|208530.5|208687.3|208537.3|208688|208538|208680.4|208530.4|22
1635791160000|2021-11-01 18:26:00|208683.7|208533.7|208680.9|208530.9|208687.5|208537.5|208679.3|208529.3|27
1635791170000|2021-11-01 18:26:10|208680|208530|208679.6|208529.6|208681.7|208531.7|208678.7|208528.7|21
1635791180000|2021-11-01 18:26:20|208679.4|208529.4|208681.7|208531.7|208681.7|208531.7|208678.7|208528.7|25
1635791190000|2021-11-01 18:26:30|208686.6|208536.6|208686.9|208536.9|208688.2|208538.2|208682.8|208532.8|25
1635791200000|2021-11-01 18:26:40|208686.8|208536.8|208693.3|208543.3|208694.3|208544.3|208686.8|208536.8|16
1635791210000|2021-11-01 18:26:50|208692.9|208542.9|208632.3|208582.3|208692.9|208582.3|208632.3|208527.2|17
1635791220000|2021-11-01 18:27:00|208629.3|208579.3|208686.1|208536.1|208690|208585.8|208629.3|208526.8|31
1635791230000|2021-11-01 18:27:10|208683|208533|208681.7|208531.7|208690.3|208540.3|208678.5|208528.5|31
1635791240000|2021-11-01 18:27:20|208683.8|208533.8|208688.9|208538.9|208690|208540|208680.2|208530.2|23
1635791250000|2021-11-01 18:27:30|208688.8|208538.8|208672.2|208522.2|208688.8|208538.8|208671.7|208521.7|23
1635791260000|2021-11-01 18:27:40|208673.6|208523.6|208681|208531|208683|208533|208671.1|208521.1|24
1635791270000|2021-11-01 18:27:50|208685.6|208535.6|208683|208533|208685.6|208535.6|208679.1|208529.1|29
1635791280000|2021-11-01 18:28:00|208685|208535|208681.1|208531.1|208687.7|208537.7|208675.7|208525.7|31
1635791290000|2021-11-01 18:28:10|208681|208531|208678.4|208528.4|208685.5|208535.5|208678.4|208528.4|25
1635791300000|2021-11-01 18:28:20|208680.7|208530.7|208689.1|208539.1|208689.4|208539.4|208677|208527|30
1635791310000|2021-11-01 18:28:30|208688.1|208538.1|208683.8|208533.8|208688.1|208538.1|208683|208533|24
1635791320000|2021-11-01 18:28:40|208684.1|208534.1|208676|208526|208684.7|208534.7|208672.2|208522.2|28
1635791330000|2021-11-01 18:28:50|208676.4|208526.4|208679.7|208529.7|208681.3|208531.3|208676.4|208526.4|23
1635791340000|2021-11-01 18:29:00|208680.3|208530.3|208680.5|208530.5|208683.7|208533.7|208677.1|208527.1|17
1635791350000|2021-11-01 18:29:10|208680.8|208530.8|208678.8|208528.8|208687.7|208537.7|208676.4|208526.4|28
1635791360000|2021-11-01 18:29:20|208680.4|208530.4|208632.1|208582.1|208682.9|208583|208631.1|208528.4|19
1635791370000|2021-11-01 18:29:30|208632.5|208582.5|208628.5|208578.5|208679.4|208582.5|208626.2|208524.9|27
1635791380000|2021-11-01 18:29:40|208625.2|208575.2|208658.5|208508.5|208681.3|208577.1|208625.2|208499.3|32
1635791390000|2021-11-01 18:29:50|208609.5|208559.5|208660.2|208510.2|208664.2|208559.5|208606.1|208504.5|16
1635791400000|2021-11-01 18:30:00|208657.9|208507.9|208655|208505|208658|208508|208652.3|208502.3|21
1635791410000|2021-11-01 18:30:10|208654.5|208504.5|208671.3|208521.3|208671.3|208521.3|208652.6|208502.6|20
1635791420000|2021-11-01 18:30:20|208664.2|208514.2|208681.2|208531.2|208682|208532|208664.2|208514.2|31
1635791430000|2021-11-01 18:30:30|208680.2|208530.2|208672.3|208522.3|208680.2|208530.2|208671.1|208521.1|31
1635791440000|2021-11-01 18:30:40|208671.3|208521.3|208680.9|208530.9|208683.3|208533.3|208671|208521|34
1635791450000|2021-11-01 18:30:50|208681.9|208531.9|208679.1|208529.1|208681.9|208531.9|208675.5|208525.5|26
1635791460000|2021-11-01 18:31:00|208679.3|208529.3|208680|208530|208684|208534|208678.6|208528.6|25
1635791470000|2021-11-01 18:31:10|208678.8|208528.8|208682.4|208532.4|208682.4|208532.4|208665|208515|33
1635791480000|2021-11-01 18:31:20|208682.2|208532.2|208683.6|208533.6|208685.2|208535.2|208677.5|208527.5|27
1635791490000|2021-11-01 18:31:30|208683.2|208533.2|208683.4|208533.4|208685.3|208535.3|208681.2|208531.2|25
1635791500000|2021-11-01 18:31:40|208683.1|208533.1|208681.4|208531.4|208684.9|208534.9|208679.7|208529.7|23
1635791510000|2021-11-01 18:31:50|208682.4|208532.4|208679.2|208529.2|208683.2|208533.2|208677.9|208527.9|19
1635791520000|2021-11-01 18:32:00|208681.8|208531.8|208683.1|208533.1|208684|208534|208680.8|208530.8|20
1635791530000|2021-11-01 18:32:10|208683.9|208533.9|208678.4|208528.4|208683.9|208533.9|208676.1|208526.1|20
1635791540000|2021-11-01 18:32:20|208679.5|208529.5|208678.9|208528.9|208679.9|208529.9|208673.5|208523.5|20
1635791550000|2021-11-01 18:32:30|208678.3|208528.3|208678.5|208528.5|208680.8|208530.8|208676.2|208526.2|22
1635791560000|2021-11-01 18:32:40|208678.3|208528.3|208621.8|208471.8|208682.7|208532.7|208612.8|208462.8|33
1635791570000|2021-11-01 18:32:50|208622.3|208472.3|208604.3|208454.3|208623.5|208473.5|208603.3|208453.3|34
1635791580000|2021-11-01 18:33:00|208605|208455|208617.3|208467.3|208623.6|208473.6|208603.7|208453.7|31
1635791590000|2021-11-01 18:33:10|208617|208467|208631.1|208481.1|208635.4|208485.4|208616.8|208466.8|30
1635791600000|2021-11-01 18:33:20|208631.2|208481.2|208624.5|208474.5|208631.2|208481.2|208617.1|208467.1|32
1635791610000|2021-11-01 18:33:30|208624.3|208474.3|208625|208475|208626.3|208476.3|208623.9|208473.9|19
1635791620000|2021-11-01 18:33:40|208625.3|208475.3|208625.5|208475.5|208625.8|208475.8|208621.3|208471.3|25
1635791630000|2021-11-01 18:33:50|208624.4|208474.4|208620.5|208470.5|208625.2|208475.2|208618.4|208468.4|19
1635791640000|2021-11-01 18:34:00|208620.8|208470.8|208621.9|208471.9|208623.3|208473.3|208619.7|208469.7|27
1635791650000|2021-11-01 18:34:10|208621.7|208471.7|208625.6|208475.6|208626.4|208476.4|208620.7|208470.7|24
1635791660000|2021-11-01 18:34:20|208625.5|208475.5|208625.6|208475.6|208626.4|208476.4|208623.2|208473.2|16
1635791670000|2021-11-01 18:34:30|208625.7|208475.7|208629.5|208479.5|208630.4|208480.4|208624.7|208474.7|17
1635791680000|2021-11-01 18:34:40|208630.4|208480.4|208667.9|208517.9|208667.9|208517.9|208630.2|208480.2|22
1635791690000|2021-11-01 18:34:50|208665.7|208515.7|208661.3|208511.3|208676.3|208526.3|208658.7|208508.7|30
1635791700000|2021-11-01 18:35:00|208665.7|208515.7|208668.2|208518.2|208676.3|208526.3|208663.9|208513.9|29
1635791710000|2021-11-01 18:35:10|208668.1|208518.1|208670.7|208520.7|208673.8|208523.8|208666.3|208516.3|31
1635791720000|2021-11-01 18:35:20|208670.2|208520.2|208662.7|208512.7|208673.1|208523.1|208654.7|208504.7|32
1635791730000|2021-11-01 18:35:30|208659.9|208509.9|208660.7|208510.7|208662.3|208512.3|208658.2|208508.2|26
1635791740000|2021-11-01 18:35:40|208661.3|208511.3|208660.2|208510.2|208662.5|208512.5|208660|208510|21
1635791750000|2021-11-01 18:35:50|208659.8|208509.8|208664|208514|208664|208514|208659.7|208509.7|32
1635791760000|2021-11-01 18:36:00|208664.1|208514.1|208661.4|208511.4|208664.3|208514.3|208659.8|208509.8|33
1635791770000|2021-11-01 18:36:10|208661.9|208511.9|208665.8|208515.8|208665.9|208515.9|208661.6|208511.6|26
1635791780000|2021-11-01 18:36:20|208659.7|208509.7|208662.7|208512.7|208667.2|208517.2|208654.4|208504.4|35
1635791790000|2021-11-01 18:36:30|208663.9|208513.9|208660.7|208510.7|208664.4|208514.4|208657.5|208507.5|24
1635791800000|2021-11-01 18:36:40|208661.2|208511.2|208659.4|208509.4|208661.7|208511.7|208655|208505|17
1635791810000|2021-11-01 18:36:50|208655.9|208505.9|208628.9|208478.9|208659.1|208509.1|208626.5|208476.5|29
1635791820000|2021-11-01 18:37:00|208627.6|208477.6|208626|208476|208631.5|208481.5|208625.4|208475.4|24
1635791830000|2021-11-01 18:37:10|208625.5|208475.5|208622.9|208472.9|208627.2|208477.2|208622.1|208472.1|14
1635791840000|2021-11-01 18:37:20|208623.2|208473.2|208621.2|208471.2|208625.1|208475.1|208617.5|208467.5|22
1635791850000|2021-11-01 18:37:30|208619.3|208469.3|208622.4|208472.4|208625.8|208475.8|208617.9|208467.9|24
1635791860000|2021-11-01 18:37:40|208622.1|208472.1|208583.2|208433.2|208623.7|208473.7|208575.7|208425.7|24
1635791870000|2021-11-01 18:37:50|208578.9|208428.9|208582.9|208432.9|208587|208437|208573.1|208423.1|25
1635791880000|2021-11-01 18:38:00|208583.2|208433.2|208583.8|208433.8|208586.8|208436.8|208579.4|208429.4|23
1635791890000|2021-11-01 18:38:10|208584.6|208434.6|208584.3|208434.3|208585|208435|208581.1|208431.1|20
1635791900000|2021-11-01 18:38:20|208585.1|208435.1|208575.1|208425.1|208585.1|208435.1|208573.1|208423.1|25
1635791910000|2021-11-01 18:38:30|208576.7|208426.7|208566.6|208416.6|208580.8|208430.8|208562.1|208412.1|24
1635791920000|2021-11-01 18:38:40|208565.7|208415.7|208581.9|208431.9|208582.3|208432.3|208562.6|208412.6|25
1635791930000|2021-11-01 18:38:50|208581.4|208431.4|208574.8|208424.8|208581.6|208431.6|208570.2|208420.2|27
1635791940000|2021-11-01 18:39:00|208574.1|208424.1|208573.9|208423.9|208574.1|208424.1|208572.1|208422.1|17
1635791950000|2021-11-01 18:39:10|208574.1|208424.1|208589.3|208439.3|208592.7|208442.7|208570.4|208420.4|18
1635791960000|2021-11-01 18:39:20|208593.3|208443.3|208590.3|208440.3|208593.3|208443.3|208589.9|208439.9|14
1635791970000|2021-11-01 18:39:30|208590.9|208440.9|208591.6|208441.6|208591.6|208441.6|208586.6|208436.6|16
1635791980000|2021-11-01 18:39:40|208591.8|208441.8|208589.3|208439.3|208592.7|208442.7|208584.1|208434.1|23
1635791990000|2021-11-01 18:39:50|208591.9|208441.9|208592.4|208442.4|208598.5|208448.5|208585.8|208435.8|26
1635792000000|2021-11-01 18:40:00|208592.9|208442.9|208588.9|208438.9|208592.9|208442.9|208588|208438|21
1635792010000|2021-11-01 18:40:10|208587.8|208437.8|208585.5|208435.5|208590.4|208440.4|208584.6|208434.6|16
1635792020000|2021-11-01 18:40:20|208584.8|208434.8|208581.2|208431.2|208585.7|208435.7|208580.3|208430.3|12
1635792030000|2021-11-01 18:40:30|208581.8|208431.8|208581|208431|208584.9|208434.9|208575.9|208425.9|20
1635792040000|2021-11-01 18:40:40|208581.4|208431.4|208581.3|208431.3|208584.6|208434.6|208581.3|208431.3|18
1635792050000|2021-11-01 18:40:50|208582.1|208432.1|208587|208437|208588.9|208438.9|208581.2|208431.2|16
1635792060000|2021-11-01 18:41:00|208587.5|208437.5|208584.1|208434.1|208588.4|208438.4|208575.4|208425.4|32
1635792070000|2021-11-01 18:41:10|208583.6|208433.6|208582.1|208432.1|208583.6|208433.6|208581.2|208431.2|18
1635792080000|2021-11-01 18:41:20|208586.6|208436.6|208580.4|208430.4|208588.2|208438.2|208580.1|208430.1|27
1635792090000|2021-11-01 18:41:30|208580.3|208430.3|208581.5|208431.5|208582.4|208432.4|208580.3|208430.3|15
1635792100000|2021-11-01 18:41:40|208581.3|208431.3|208584.5|208434.5|208587.3|208437.3|208579.4|208429.4|30
1635792110000|2021-11-01 18:41:50|208584.4|208434.4|208588.1|208438.1|208590|208440|208583.6|208433.6|18
1635792120000|2021-11-01 18:42:00|208590.5|208440.5|208585.2|208435.2|208590.7|208440.7|208585|208435|23
1635792130000|2021-11-01 18:42:10|208584.8|208434.8|208587.5|208437.5|208591.2|208441.2|208582.4|208432.4|25
1635792140000|2021-11-01 18:42:20|208589.2|208439.2|208594.2|208444.2|208595|208445|208587.5|208437.5|23
1635792150000|2021-11-01 18:42:30|208594.6|208444.6|208590.4|208440.4|208594.6|208444.6|208587.2|208437.2|29
1635792160000|2021-11-01 18:42:40|208591.1|208441.1|208591.5|208441.5|208593|208443|208590|208440|22
1635792170000|2021-11-01 18:42:50|208591.2|208441.2|208594.5|208444.5|208597.6|208447.6|208590|208440|25
1635792180000|2021-11-01 18:43:00|208594.8|208444.8|208593.1|208443.1|208595.2|208445.2|208591.7|208441.7|23
1635792190000|2021-11-01 18:43:10|208594.6|208444.6|208589|208439|208594.6|208444.6|208588.3|208438.3|22
1635792200000|2021-11-01 18:43:20|208589.3|208439.3|208593.9|208443.9|208596.1|208446.1|208587|208437|13
1635792210000|2021-11-01 18:43:30|208595.7|208445.7|208597.9|208447.9|208599.2|208449.2|208595.2|208445.2|17
1635792220000|2021-11-01 18:43:40|208597.5|208447.5|208597.8|208447.8|208598.3|208448.3|208595.7|208445.7|12
1635792230000|2021-11-01 18:43:50|208598|208448|208595.4|208445.4|208598|208448|208592.6|208442.6|19
1635792240000|2021-11-01 18:44:00|208597.6|208447.6|208598.5|208448.5|208599.4|208449.4|208596.2|208446.2|14
1635792250000|2021-11-01 18:44:10|208598.8|208448.8|208597.3|208447.3|208599.1|208449.1|208595.8|208445.8|11
1635792260000|2021-11-01 18:44:20|208596.7|208446.7|208598.5|208448.5|208599.7|208449.7|208596.7|208446.7|18
1635792270000|2021-11-01 18:44:30|208600.1|208450.1|208639.1|208489.1|208644.2|208494.2|208597.1|208447.1|25
1635792280000|2021-11-01 18:44:40|208639.7|208489.7|208644.9|208494.9|208647.3|208497.3|208639.2|208489.2|29
1635792290000|2021-11-01 18:44:50|208645.2|208495.2|208662.6|208512.6|208665.8|208515.8|208644.4|208494.4|27
1635792300000|2021-11-01 18:45:00|208663.6|208513.6|208674.1|208524.1|208678.2|208528.2|208663.6|208513.6|33
1635792310000|2021-11-01 18:45:10|208674.7|208524.7|208678.5|208528.5|208681.4|208531.4|208671.5|208521.5|25
1635792320000|2021-11-01 18:45:20|208680.5|208530.5|208685.9|208535.9|208686.4|208536.4|208679.3|208529.3|22
1635792330000|2021-11-01 18:45:30|208685.2|208535.2|208683.2|208533.2|208686.9|208536.9|208679.2|208529.2|14
1635792340000|2021-11-01 18:45:40|208682.5|208532.5|208681.4|208531.4|208686.7|208536.7|208681.4|208531.4|15
1635792350000|2021-11-01 18:45:50|208682.6|208532.6|208681.2|208531.2|208685|208591.3|208638.4|208528.8|24
1635792360000|2021-11-01 18:46:00|208681|208531|208683.2|208533.2|208684.5|208534.5|208677.9|208527.9|19
1635792370000|2021-11-01 18:46:10|208681.8|208531.8|208696.9|208546.9|208716|208566|208681.8|208531.8|24
1635792380000|2021-11-01 18:46:20|208697.7|208547.7|208717.4|208567.4|208720.4|208570.4|208697.7|208547.7|32
1635792390000|2021-11-01 18:46:30|208718.6|208568.6|208721.6|208571.6|208729.1|208579.1|208718.6|208568.6|29
1635792400000|2021-11-01 18:46:40|208721.2|208571.2|208724.7|208574.7|208725|208575|208720.1|208570.1|19
1635792410000|2021-11-01 18:46:50|208724.4|208574.4|208708.3|208558.3|208724.5|208574.5|208706.7|208556.7|21
1635792420000|2021-11-01 18:47:00|208708|208558|208640.8|208490.8|208708.6|208558.6|208638.8|208488.8|33
1635792430000|2021-11-01 18:47:10|208641.7|208491.7|208644|208494|208644.6|208494.6|208638.2|208488.2|26
1635792440000|2021-11-01 18:47:20|208645.4|208495.4|208655|208505|208662.8|208512.8|208645.4|208495.4|28
1635792450000|2021-11-01 18:47:30|208653.7|208503.7|208657.8|208507.8|208658.5|208508.5|208650.1|208500.1|21
1635792460000|2021-11-01 18:47:40|208659.2|208509.2|208649.9|208499.9|208660.7|208510.7|208645.5|208495.5|28
1635792470000|2021-11-01 18:47:50|208650.2|208500.2|208621.8|208471.8|208650.2|208500.2|208598.1|208448.1|32
1635792480000|2021-11-01 18:48:00|208618.7|208468.7|208619.4|208469.4|208626|208476|208609.8|208459.8|28
1635792490000|2021-11-01 18:48:10|208617.1|208467.1|208623.5|208473.5|208627.9|208477.9|208617.1|208467.1|24
1635792500000|2021-11-01 18:48:20|208623.4|208473.4|208602.4|208452.4|208647.1|208497.1|208602.4|208452.4|25
1635792510000|2021-11-01 18:48:30|208601|208451|208589|208439|208601|208451|208581.2|208431.2|28
1635792520000|2021-11-01 18:48:40|208589.4|208439.4|208588.1|208438.1|208589.5|208439.5|208584.2|208434.2|22
1635792530000|2021-11-01 18:48:50|208587.8|208437.8|208581.7|208431.7|208601.6|208451.6|208581.7|208431.7|32
1635792540000|2021-11-01 18:49:00|208584|208434|208563.7|208413.7|208588|208438|208563.2|208413.2|32
1635792550000|2021-11-01 18:49:10|208566.6|208416.6|208575.8|208425.8|208579.1|208429.1|208549.3|208399.3|26
1635792560000|2021-11-01 18:49:20|208576|208426|208573.1|208423.1|208576.9|208426.9|208570.5|208420.5|21
1635792570000|2021-11-01 18:49:30|208550.3|208400.3|208541.5|208391.5|208550.3|208400.3|208528.2|208378.2|28
1635792580000|2021-11-01 18:49:40|208541|208391|208538.3|208388.3|208541|208391|208536.3|208386.3|16
1635792590000|2021-11-01 18:49:50|208538.2|208388.2|208539|208389|208545.4|208395.4|208537.2|208387.2|24
1635792600000|2021-11-01 18:50:00|208543.2|208393.2|208530.1|208380.1|208547.3|208397.3|208530|208380|25
1635792610000|2021-11-01 18:50:10|208530|208380|208545.6|208395.6|208547|208397|208528.9|208378.9|21
1635792620000|2021-11-01 18:50:20|208545.8|208395.8|208546.5|208396.5|208547.9|208397.9|208545.4|208395.4|12
1635792630000|2021-11-01 18:50:30|208547|208397|208545.6|208395.6|208547|208397|208544.3|208394.3|18
1635792640000|2021-11-01 18:50:40|208545.8|208395.8|208537.4|208387.4|208545.9|208395.9|208527.3|208377.3|18
1635792650000|2021-11-01 18:50:50|208536.6|208386.6|208532.6|208382.6|208537|208387|208530.8|208380.8|23
1635792660000|2021-11-01 18:51:00|208534.4|208384.4|208533.8|208383.8|208536.3|208386.3|208532.2|208382.2|21
1635792670000|2021-11-01 18:51:10|208535.3|208385.3|208536.6|208386.6|208538.6|208388.6|208532|208382|23
1635792680000|2021-11-01 18:51:20|208536.5|208386.5|208538.2|208388.2|208538.6|208388.6|208535.1|208385.1|18
1635792690000|2021-11-01 18:51:30|208537.3|208387.3|208526.5|208376.5|208539.1|208389.1|208526.5|208376.5|18
1635792700000|2021-11-01 18:51:40|208528.9|208378.9|208543.1|208393.1|208550.8|208400.8|208528.8|208378.8|28
1635792710000|2021-11-01 18:51:50|208542.6|208392.6|208543.4|208393.4|208543.8|208393.8|208542|208392|12
1635792720000|2021-11-01 18:52:00|208543.5|208393.5|208547.5|208397.5|208549.6|208399.6|208542.1|208392.1|25
1635792730000|2021-11-01 18:52:10|208547.8|208397.8|208544.9|208394.9|208550.5|208400.5|208542.8|208392.8|24
1635792740000|2021-11-01 18:52:20|208547.2|208397.2|208515|208365|208547.2|208397.2|208506.4|208356.4|25
1635792750000|2021-11-01 18:52:30|208515.4|208365.4|208521.4|208371.4|208522.6|208372.6|208514.7|208364.7|21
1635792760000|2021-11-01 18:52:40|208521.1|208371.1|208516.8|208366.8|208521.7|208371.7|208516|208366|15
1635792770000|2021-11-01 18:52:50|208517.4|208367.4|208514.9|208364.9|208517.4|208367.4|208512.5|208362.5|11
1635792780000|2021-11-01 18:53:00|208515|208365|208490.3|208340.3|208522.3|208372.3|208490.3|208340.3|18
1635792790000|2021-11-01 18:53:10|208482.2|208332.2|208490|208340|208490.9|208340.9|208482.2|208332.2|20
1635792800000|2021-11-01 18:53:20|208489.4|208339.4|208481.2|208331.2|208489.4|208339.4|208474.4|208324.4|28
1635792810000|2021-11-01 18:53:30|208481.3|208331.3|208480.6|208330.6|208483.9|208333.9|208476.2|208326.2|34
1635792820000|2021-11-01 18:53:40|208480.4|208330.4|208479.4|208329.4|208483.5|208333.5|208477.4|208327.4|23
1635792830000|2021-11-01 18:53:50|208479.3|208329.3|208482.6|208332.6|208483.2|208333.2|208476.6|208326.6|24
1635792840000|2021-11-01 18:54:00|208482.7|208332.7|208477.6|208327.6|208482.7|208332.7|208458.8|208308.8|28
1635792850000|2021-11-01 18:54:10|208480.6|208330.6|208479.5|208329.5|208483.6|208333.6|208477.2|208327.2|16
1635792860000|2021-11-01 18:54:20|208478.9|208328.9|208494.7|208344.7|208495|208345|208478.9|208328.9|26
1635792870000|2021-11-01 18:54:30|208493.2|208343.2|208484.1|208334.1|208493.6|208343.6|208478.2|208328.2|27
1635792880000|2021-11-01 18:54:40|208483.9|208333.9|208481.8|208331.8|208483.9|208333.9|208475|208325|23
1635792890000|2021-11-01 18:54:50|208478.8|208328.8|208491.8|208341.8|208494|208344|208477.9|208327.9|26
1635792900000|2021-11-01 18:55:00|208491|208341|208490.7|208340.7|208494.7|208344.7|208490.5|208340.5|23
1635792910000|2021-11-01 18:55:10|208491.2|208341.2|208481|208331|208493.3|208343.3|208475.1|208325.1|26
1635792920000|2021-11-01 18:55:20|208480.8|208330.8|208482.9|208332.9|208485.5|208335.5|208478.3|208328.3|27
1635792930000|2021-11-01 18:55:30|208483.4|208333.4|208481.4|208331.4|208483.4|208333.4|208477.3|208327.3|27
1635792940000|2021-11-01 18:55:40|208481.1|208331.1|208483.8|208333.8|208486.4|208336.4|208478.9|208328.9|27
1635792950000|2021-11-01 18:55:50|208484|208334|208468.5|208318.5|208484.4|208334.4|208462.4|208312.4|32
1635792960000|2021-11-01 18:56:00|208469.5|208319.5|208479.2|208329.2|208480.6|208330.6|208468.1|208318.1|28
1635792970000|2021-11-01 18:56:10|208479|208329|208464.9|208314.9|208482.5|208332.5|208464.9|208314.9|28
1635792980000|2021-11-01 18:56:20|208460.5|208310.5|208474.9|208324.9|208485.7|208335.7|208459.6|208309.6|32
1635792990000|2021-11-01 18:56:30|208474.4|208324.4|208474.1|208324.1|208486|208336|208468.5|208318.5|29
1635793000000|2021-11-01 18:56:40|208474.4|208324.4|208467.6|208317.6|208475.4|208325.4|208466.5|208316.5|18
1635793010000|2021-11-01 18:56:50|208467.5|208317.5|208441.6|208291.6|208486.2|208336.2|208441.6|208291.6|30
1635793020000|2021-11-01 18:57:00|208442|208292|208412.3|208262.3|208455.4|208305.4|208412.3|208262.3|34
1635793030000|2021-11-01 18:57:10|208413.3|208263.3|208440.9|208290.9|208443.7|208293.7|208413.3|208263.3|29
1635793040000|2021-11-01 18:57:20|208441.9|208291.9|208406.1|208256.1|208442.2|208292.2|208402.8|208252.8|31
1635793050000|2021-11-01 18:57:30|208408.2|208258.2|208407.6|208257.6|208418.6|208268.6|208407.6|208257.6|20
1635793060000|2021-11-01 18:57:40|208408.2|208258.2|208404.4|208254.4|208411.5|208261.5|208403.1|208253.1|23
1635793070000|2021-11-01 18:57:50|208404.3|208254.3|208410.4|208260.4|208412.2|208262.2|208400.3|208250.3|23
1635793080000|2021-11-01 18:58:00|208411.7|208261.7|208423.4|208273.4|208427|208277|208411.7|208261.7|25
1635793090000|2021-11-01 18:58:10|208423.6|208273.6|208410.6|208260.6|208425.7|208275.7|208398.3|208248.3|24
1635793100000|2021-11-01 18:58:20|208409.6|208259.6|208389.3|208239.3|208412.9|208262.9|208388.1|208238.1|38
1635793110000|2021-11-01 18:58:30|208390.2|208240.2|208386.4|208236.4|208394.3|208244.3|208385.1|208235.1|28
1635793120000|2021-11-01 18:58:40|208387.1|208237.1|208390.4|208240.4|208396.4|208246.4|208387.1|208237.1|36
1635793130000|2021-11-01 18:58:50|208391|208241|208401.8|208251.8|208404.5|208254.5|208387.3|208237.3|31
1635793140000|2021-11-01 18:59:00|208402.1|208252.1|208416|208266|208424.8|208323.5|208370.8|208248.5|33
1635793150000|2021-11-01 18:59:10|208415|208265|208413.9|208263.9|208416.4|208266.4|208412.4|208262.4|32
1635793160000|2021-11-01 18:59:20|208414.5|208264.5|208415.9|208265.9|208419|208269|208413.5|208263.5|28
1635793170000|2021-11-01 18:59:30|208413.4|208263.4|208386.5|208236.5|208413.4|208263.4|208362.2|208212.2|37
1635793180000|2021-11-01 18:59:40|208387|208237|208410|208260|208410|208260|208386.4|208236.4|29
1635793190000|2021-11-01 18:59:50|208408.4|208258.4|208434.4|208284.4|208436.9|208286.9|208408.4|208258.4|34
1635793200000|2021-11-01 19:00:00|208431.9|208281.9|208440.1|208290.1|208440.1|208290.1|208429.6|208279.6|32
1635793210000|2021-11-01 19:00:10|208439.3|208289.3|208482.4|208332.4|208482.4|208332.4|208435.1|208285.1|31
1635793220000|2021-11-01 19:00:20|208478.3|208328.3|208476.2|208326.2|208481.9|208331.9|208473.8|208323.8|18
1635793230000|2021-11-01 19:00:30|208480.5|208330.5|208439|208289|208494.4|208344.4|208435.3|208285.3|36
1635793240000|2021-11-01 19:00:40|208439.4|208289.4|208433.8|208283.8|208442.4|208292.4|208428.7|208278.7|32
1635793250000|2021-11-01 19:00:50|208435.7|208285.7|208471|208321|208475.3|208325.3|208430.9|208280.9|33
1635793260000|2021-11-01 19:01:00|208472.4|208322.4|208397.9|208247.9|208472.4|208322.4|208392.2|208242.2|33
1635793270000|2021-11-01 19:01:10|208400.9|208250.9|208406.2|208256.2|208472.5|208322.5|208397.6|208247.6|34
1635793280000|2021-11-01 19:01:20|208411.1|208261.1|208403.5|208253.5|208411.1|208261.1|208393.4|208243.4|23
1635793290000|2021-11-01 19:01:30|208402.4|208252.4|208384.7|208234.7|208402.4|208252.4|208366.3|208216.3|29
1635793300000|2021-11-01 19:01:40|208390.8|208240.8|208359|208209|208390.8|208240.8|208349.9|208199.9|36
1635793310000|2021-11-01 19:01:50|208356.4|208206.4|208357.1|208207.1|208362.2|208212.2|208353.1|208203.1|33
1635793320000|2021-11-01 19:02:00|208355.4|208205.4|208344.2|208194.2|208361.6|208211.6|208340.2|208190.2|29
1635793330000|2021-11-01 19:02:10|208346|208196|208300.7|208150.7|208346.1|208196.1|208296.6|208146.6|28
1635793340000|2021-11-01 19:02:20|208301.1|208151.1|208304.5|208154.5|208308.7|208158.7|208289.6|208139.6|24
1635793350000|2021-11-01 19:02:30|208303.5|208153.5|208309.5|208159.5|208333.2|208183.2|208303.5|208153.5|28
1635793360000|2021-11-01 19:02:40|208307.1|208157.1|208350.9|208200.9|208352.2|208202.2|208307.1|208157.1|29
1635793370000|2021-11-01 19:02:50|208349.2|208199.2|208308.6|208158.6|208367.5|208217.5|208308.6|208158.6|38
1635793380000|2021-11-01 19:03:00|208308.8|208158.8|208350.1|208200.1|208353|208203|208308.8|208158.8|32
1635793390000|2021-11-01 19:03:10|208351.6|208201.6|208355.4|208205.4|208391.5|208241.5|208347.4|208197.4|33
1635793400000|2021-11-01 19:03:20|208357.9|208207.9|208354.9|208204.9|208364.6|208214.6|208350.5|208200.5|31
1635793410000|2021-11-01 19:03:30|208355.4|208205.4|208372.5|208222.5|208376.8|208226.8|208354.3|208204.3|24
1635793420000|2021-11-01 19:03:40|208376.9|208226.9|208390.1|208240.1|208394.7|208244.7|208376.9|208226.9|27
1635793430000|2021-11-01 19:03:50|208386.2|208236.2|208386.1|208236.1|208397.7|208247.7|208379.3|208229.3|29
1635793440000|2021-11-01 19:04:00|208392.7|208242.7|208324.4|208174.4|208400.6|208296.3|208301.6|208151.6|35
1635793450000|2021-11-01 19:04:10|208343.7|208193.7|208316.4|208166.4|208343.7|208193.7|208304.6|208154.6|35
1635793460000|2021-11-01 19:04:20|208315.4|208165.4|208307.3|208157.3|208320.2|208170.2|208304.7|208154.7|32
1635793470000|2021-11-01 19:04:30|208306.1|208156.1|208308.3|208158.3|208313.4|208163.4|208306.1|208156.1|22
1635793480000|2021-11-01 19:04:40|208309|208159|208318.6|208168.6|208326|208176|208303.5|208153.5|34
1635793490000|2021-11-01 19:04:50|208320|208170|208319.1|208169.1|208321.9|208171.9|208315.2|208165.2|31
1635793500000|2021-11-01 19:05:00|208310.8|208160.8|208311.8|208161.8|208316.4|208166.4|208306.2|208156.2|26
1635793510000|2021-11-01 19:05:10|208311.2|208161.2|208298.7|208148.7|208311.9|208161.9|208297.1|208147.1|35
1635793520000|2021-11-01 19:05:20|208298.6|208148.6|208258.5|208108.5|208308.7|208158.7|208256.4|208106.4|22
1635793530000|2021-11-01 19:05:30|208258.7|208108.7|208274.8|208124.8|208279.9|208129.9|208258.7|208108.7|30
1635793540000|2021-11-01 19:05:40|208275.8|208125.8|208255.2|208105.2|208279.3|208129.3|208249.6|208099.6|27
1635793550000|2021-11-01 19:05:50|208255|208105|208274.7|208124.7|208277.9|208127.9|208248.1|208098.1|18
1635793560000|2021-11-01 19:06:00|208275.4|208125.4|208296.7|208146.7|208297|208147|208274|208124|19
1635793570000|2021-11-01 19:06:10|208287.5|208137.5|208305.7|208155.7|208316.3|208166.3|208277.6|208127.6|35
1635793580000|2021-11-01 19:06:20|208305.6|208155.6|208261.6|208111.6|208307|208157|208249.6|208099.6|26
1635793590000|2021-11-01 19:06:30|208264.4|208114.4|208273.8|208123.8|208292.5|208142.5|208260.9|208110.9|28
1635793600000|2021-11-01 19:06:40|208274.2|208124.2|208276.7|208126.7|208279.7|208129.7|208271.5|208121.5|25
1635793610000|2021-11-01 19:06:50|208277.3|208127.3|208264.6|208114.6|208277.5|208127.5|208252.6|208102.6|20
1635793620000|2021-11-01 19:07:00|208265.1|208115.1|208259.9|208109.9|208265.1|208115.1|208259.2|208109.2|19
1635793630000|2021-11-01 19:07:10|208265|208115|208267.9|208117.9|208270.2|208120.2|208263.7|208113.7|26
1635793640000|2021-11-01 19:07:20|208263.8|208113.8|208258.1|208108.1|208268.5|208118.5|208257.9|208107.9|27
1635793650000|2021-11-01 19:07:30|208258.9|208108.9|208234|208084|208262.1|208112.1|208228.9|208078.9|26
1635793660000|2021-11-01 19:07:40|208234.2|208084.2|208240.8|208090.8|208246.5|208096.5|208233.1|208083.1|33
1635793670000|2021-11-01 19:07:50|208242|208092|208260.7|208110.7|208267|208117|208242|208092|30
1635793680000|2021-11-01 19:08:00|208265.6|208115.6|208274.6|208124.6|208274.8|208124.8|208261.2|208111.2|27
1635793690000|2021-11-01 19:08:10|208274.7|208124.7|208256.7|208106.7|208278|208128|208256.7|208106.7|25
1635793700000|2021-11-01 19:08:20|208258.8|208108.8|208263.1|208113.1|208265.4|208115.4|208255.1|208105.1|27
1635793710000|2021-11-01 19:08:30|208261.4|208111.4|208259.8|208109.8|208262.9|208112.9|208253.4|208103.4|18
1635793720000|2021-11-01 19:08:40|208260.8|208110.8|208258.6|208108.6|208261.1|208111.1|208257.8|208107.8|16
1635793730000|2021-11-01 19:08:50|208258.5|208108.5|208258.9|208108.9|208259.4|208109.4|208258.4|208108.4|16
1635793740000|2021-11-01 19:09:00|208259|208109|208258.8|208108.8|208259.9|208109.9|208256.9|208106.9|11
1635793750000|2021-11-01 19:09:10|208258.1|208108.1|208259.9|208109.9|208260.5|208110.5|208258.1|208108.1|13
1635793760000|2021-11-01 19:09:20|208260.3|208110.3|208261.9|208111.9|208261.9|208111.9|208257.5|208107.5|15
1635793770000|2021-11-01 19:09:30|208261.2|208111.2|208262.6|208112.6|208263.7|208113.7|208260.1|208110.1|16
1635793780000|2021-11-01 19:09:40|208262.9|208112.9|208261.2|208111.2|208262.9|208112.9|208260.7|208110.7|10
1635793790000|2021-11-01 19:09:50|208263.8|208113.8|208264.7|208114.7|208264.9|208114.9|208262.8|208112.8|18
1635793800000|2021-11-01 19:10:00|208264.5|208114.5|208264.1|208114.1|208266.3|208116.3|208258.2|208108.2|28
1635793810000|2021-11-01 19:10:10|208265.4|208115.4|208265.3|208115.3|208265.8|208115.8|208263.8|208113.8|15
1635793820000|2021-11-01 19:10:20|208265.4|208115.4|208264.5|208114.5|208266.4|208116.4|208262.8|208112.8|17
1635793830000|2021-11-01 19:10:30|208262.9|208112.9|208262.5|208112.5|208264.5|208114.5|208262.5|208112.5|13
1635793840000|2021-11-01 19:10:40|208262.2|208112.2|208259.4|208109.4|208263.2|208113.2|208258.9|208108.9|13
1635793850000|2021-11-01 19:10:50|208260.5|208110.5|208260.9|208110.9|208263|208113|208260.5|208110.5|17
1635793860000|2021-11-01 19:11:00|208261|208111|208264|208114|208265|208115|208261|208111|20
1635793870000|2021-11-01 19:11:10|208261.9|208111.9|208262.6|208112.6|208264.6|208114.6|208261.8|208111.8|19
1635793880000|2021-11-01 19:11:20|208261.3|208111.3|208270|208120|208270.9|208120.9|208256.1|208106.1|17
1635793890000|2021-11-01 19:11:30|208270.2|208120.2|208268.5|208118.5|208270.2|208120.2|208265.7|208115.7|13
1635793900000|2021-11-01 19:11:40|208268.1|208118.1|208269.2|208119.2|208269.2|208119.2|208264.7|208114.7|10
1635793910000|2021-11-01 19:11:50|208269.5|208119.5|208276|208126|208277.7|208127.7|208264|208114|20
1635793920000|2021-11-01 19:12:00|208274.5|208124.5|208264.9|208114.9|208278.5|208128.5|208261.8|208111.8|23
1635793930000|2021-11-01 19:12:10|208265.1|208115.1|208261|208111|208266.5|208116.5|208261|208111|21
1635793940000|2021-11-01 19:12:20|208262.2|208112.2|208266.8|208116.8|208269.6|208119.6|208261.5|208111.5|24
1635793950000|2021-11-01 19:12:30|208266.2|208116.2|208269.8|208119.8|208270.3|208120.3|208265.5|208115.5|20
1635793960000|2021-11-01 19:12:40|208269.7|208119.7|208267.1|208117.1|208271.1|208121.1|208256.5|208106.5|17
1635793970000|2021-11-01 19:12:50|208267.2|208117.2|208267.1|208117.1|208268.1|208118.1|208264.3|208114.3|22
1635793980000|2021-11-01 19:13:00|208267|208117|208267.1|208117.1|208269.7|208119.7|208261.2|208111.2|17
1635793990000|2021-11-01 19:13:10|208266.9|208116.9|208265.5|208115.5|208273.6|208123.6|208263.2|208113.2|19
1635794000000|2021-11-01 19:13:20|208265.7|208115.7|208262.2|208112.2|208265.7|208115.7|208261.2|208111.2|18
1635794010000|2021-11-01 19:13:30|208262.3|208112.3|208258|208108|208262.5|208112.5|208258|208108|12
1635794020000|2021-11-01 19:13:40|208260.6|208110.6|208260.4|208110.4|208260.6|208110.6|208260.2|208110.2|7
1635794030000|2021-11-01 19:13:50|208260.3|208110.3|208263.1|208113.1|208266.5|208116.5|208260.3|208110.3|19
1635794040000|2021-11-01 19:14:00|208262.9|208112.9|208264.4|208114.4|208264.4|208114.4|208261.2|208111.2|20
1635794050000|2021-11-01 19:14:10|208264.5|208114.5|208226.4|208076.4|208264.6|208114.6|208225|208075|29
1635794060000|2021-11-01 19:14:20|208226.7|208076.7|208227.7|208077.7|208228.2|208078.2|208226.7|208076.7|16
1635794070000|2021-11-01 19:14:30|208227.6|208077.6|208229.5|208079.5|208231|208081|208227.6|208077.6|11
1635794080000|2021-11-01 19:14:40|208228.4|208078.4|208227.9|208077.9|208229.7|208079.7|208227.9|208077.9|18
1635794090000|2021-11-01 19:14:50|208228.3|208078.3|208227.5|208077.5|208228.4|208078.4|208226.2|208076.2|16
1635794100000|2021-11-01 19:15:00|208224.7|208074.7|208183.1|208033.1|208225.9|208075.9|208174.3|208024.3|35
1635794110000|2021-11-01 19:15:10|208182.2|208032.2|208190.2|208040.2|208191.9|208041.9|208182|208032|33
1635794120000|2021-11-01 19:15:20|208189|208039|208182.3|208032.3|208189.8|208039.8|208182.2|208032.2|31
1635794130000|2021-11-01 19:15:30|208182.8|208032.8|208189.6|208039.6|208191|208041|208182.2|208032.2|22
1635794140000|2021-11-01 19:15:40|208189.1|208039.1|208191.3|208041.3|208192.3|208042.3|208189.1|208039.1|19
1635794150000|2021-11-01 19:15:50|208191.1|208041.1|208192.2|208042.2|208192.6|208042.6|208191.1|208041.1|13
1635794160000|2021-11-01 19:16:00|208191.8|208041.8|208192.8|208042.8|208193.7|208043.7|208191.6|208041.6|18
1635794170000|2021-11-01 19:16:10|208192.4|208042.4|208187.5|208037.5|208192.8|208042.8|208182.9|208032.9|12
1635794180000|2021-11-01 19:16:20|208184.4|208034.4|208188.9|208038.9|208189.4|208039.4|208183.3|208033.3|22
1635794190000|2021-11-01 19:16:30|208189.2|208039.2|208188|208038|208190.6|208040.6|208175.3|208025.3|25
1635794200000|2021-11-01 19:16:40|208188.3|208038.3|208190.3|208040.3|208190.4|208040.4|208186.5|208036.5|21
1635794210000|2021-11-01 19:16:50|208190.5|208040.5|208189.4|208039.4|208190.5|208040.5|208188.7|208038.7|12
1635794220000|2021-11-01 19:17:00|208189.1|208039.1|208185.9|208035.9|208189.1|208039.1|208185.5|208035.5|13
1635794230000|2021-11-01 19:17:10|208186.8|208036.8|208203.8|208053.8|208207.3|208057.3|208186|208036|22
1635794240000|2021-11-01 19:17:20|208204.3|208054.3|208197.9|208047.9|208221.9|208071.9|208190.2|208040.2|30
1635794250000|2021-11-01 19:17:30|208197.8|208047.8|208204|208054|208213.7|208063.7|208196.9|208046.9|30
1635794260000|2021-11-01 19:17:40|208204.3|208054.3|208217.5|208067.5|208217.7|208067.7|208204.3|208054.3|28
1635794270000|2021-11-01 19:17:50|208217.1|208067.1|208216.5|208066.5|208218.3|208068.3|208215.6|208065.6|17
1635794280000|2021-11-01 19:18:00|208216.7|208066.7|208217.2|208067.2|208217.8|208067.8|208215.6|208065.6|23
1635794290000|2021-11-01 19:18:10|208217.1|208067.1|208218.4|208068.4|208225.7|208075.7|208216.5|208066.5|29
1635794300000|2021-11-01 19:18:20|208217.7|208067.7|208210.5|208060.5|208217.7|208067.7|208210.1|208060.1|21
1635794310000|2021-11-01 19:18:30|208209.7|208059.7|208212.5|208062.5|208212.5|208062.5|208209.5|208059.5|16
1635794320000|2021-11-01 19:18:40|208212.2|208062.2|208215.7|208065.7|208225.7|208075.7|208211.2|208061.2|18
1635794330000|2021-11-01 19:18:50|208217.5|208067.5|208214.9|208064.9|208217.5|208067.5|208214.5|208064.5|17
1635794340000|2021-11-01 19:19:00|208215.4|208065.4|208216.3|208066.3|208217.7|208067.7|208215|208065|16
1635794350000|2021-11-01 19:19:10|208216.1|208066.1|208214.5|208064.5|208216.1|208066.1|208214.5|208064.5|12
1635794360000|2021-11-01 19:19:20|208214.7|208064.7|208221.8|208071.8|208223.8|208073.8|208214.7|208064.7|29
1635794370000|2021-11-01 19:19:30|208220.5|208070.5|208228.4|208078.4|208229.8|208079.8|208220.1|208070.1|19
1635794380000|2021-11-01 19:19:40|208228.3|208078.3|208218.2|208068.2|208228.5|208078.5|208217|208067|17
1635794390000|2021-11-01 19:19:50|208218|208068|208219.3|208069.3|208219.8|208069.8|208217.8|208067.8|16
1635794400000|2021-11-01 19:20:00|208219.2|208069.2|208221|208071|208221|208071|208218.8|208068.8|14
1635794410000|2021-11-01 19:20:10|208222.7|208072.7|208221.4|208071.4|208222.7|208072.7|208217.4|208067.4|17
1635794420000|2021-11-01 19:20:20|208221|208071|208222.5|208072.5|208226.7|208076.7|208218.7|208068.7|21
1635794430000|2021-11-01 19:20:30|208222.7|208072.7|208233.4|208083.4|208234.7|208084.7|208221.9|208071.9|24
1635794440000|2021-11-01 19:20:40|208232.7|208082.7|208231.1|208081.1|208233.7|208083.7|208229|208079|18
1635794450000|2021-11-01 19:20:50|208231.9|208081.9|208230.4|208080.4|208232.8|208082.8|208228.5|208078.5|22
1635794460000|2021-11-01 19:21:00|208230.2|208080.2|208226.1|208076.1|208231.5|208081.5|208225.3|208075.3|26
1635794470000|2021-11-01 19:21:10|208226.4|208076.4|208225|208075|208227.1|208077.1|208224.3|208074.3|17
1635794480000|2021-11-01 19:21:20|208224.9|208074.9|208226.6|208076.6|208226.6|208076.6|208223.6|208073.6|15
1635794490000|2021-11-01 19:21:30|208226.3|208076.3|208226.1|208076.1|208226.9|208076.9|208225.3|208075.3|16
1635794500000|2021-11-01 19:21:40|208225.6|208075.6|208227.1|208077.1|208227.1|208077.1|208225|208075|11
1635794510000|2021-11-01 19:21:50|208237.8|208087.8|208247.8|208097.8|208251.8|208101.8|208234.5|208084.5|30
1635794520000|2021-11-01 19:22:00|208248|208098|208233.5|208083.5|208257.4|208107.4|208233.5|208083.5|29
1635794530000|2021-11-01 19:22:10|208234.3|208084.3|208235.2|208085.2|208235.3|208085.3|208232.2|208082.2|24
1635794540000|2021-11-01 19:22:20|208234.9|208084.9|208236.5|208086.5|208237.1|208087.1|208234.3|208084.3|21
1635794550000|2021-11-01 19:22:30|208236.6|208086.6|208236.2|208086.2|208236.7|208086.7|208236.1|208086.1|13
1635794560000|2021-11-01 19:22:40|208236.3|208086.3|208236.9|208086.9|208236.9|208086.9|208235.7|208085.7|12
1635794570000|2021-11-01 19:22:50|208237|208087|208242.6|208092.6|208244.3|208094.3|208236.4|208086.4|15
1635794580000|2021-11-01 19:23:00|208240|208090|208242.4|208092.4|208243.2|208093.2|208240|208090|23
1635794590000|2021-11-01 19:23:10|208242.7|208092.7|208241.9|208091.9|208242.8|208092.8|208240.6|208090.6|15
1635794600000|2021-11-01 19:23:20|208243|208093|208243.9|208093.9|208252.2|208102.2|208242.2|208092.2|29
1635794610000|2021-11-01 19:23:30|208243.3|208093.3|208247.1|208097.1|208249.8|208099.8|208243|208093|17
1635794620000|2021-11-01 19:23:40|208248.5|208098.5|208244.4|208094.4|208248.5|208098.5|208239.5|208089.5|22
1635794630000|2021-11-01 19:23:50|208244|208094|208244.3|208094.3|208246.4|208096.4|208244|208094|16
1635794640000|2021-11-01 19:24:00|208243.8|208093.8|208245.1|208095.1|208252.9|208102.9|208243.7|208093.7|27
1635794650000|2021-11-01 19:24:10|208243.7|208093.7|208239.2|208089.2|208244.4|208094.4|208239.2|208089.2|13
1635794660000|2021-11-01 19:24:20|208240.6|208090.6|208232.8|208082.8|208241.5|208091.5|208229.8|208079.8|24
1635794670000|2021-11-01 19:24:30|208230.5|208080.5|208239.5|208089.5|208242.2|208092.2|208228.1|208078.1|25
1635794680000|2021-11-01 19:24:40|208239.3|208089.3|208236.8|208086.8|208241.5|208091.5|208234.9|208084.9|24
1635794690000|2021-11-01 19:24:50|208240.5|208090.5|208222.3|208072.3|208243.4|208093.4|208222.3|208072.3|29
1635794700000|2021-11-01 19:25:00|208225.8|208075.8|208230.3|208080.3|208232.4|208082.4|208225.8|208075.8|26
1635794710000|2021-11-01 19:25:10|208230.1|208080.1|208230.6|208080.6|208231.3|208081.3|208229|208079|16
1635794720000|2021-11-01 19:25:20|208230.7|208080.7|208235.1|208085.1|208235.1|208085.1|208228.1|208078.1|14
1635794730000|2021-11-01 19:25:30|208237.3|208087.3|208233.9|208083.9|208239.6|208089.6|208232.1|208082.1|21
1635794740000|2021-11-01 19:25:40|208234|208084|208231.2|208081.2|208237.4|208087.4|208229.1|208079.1|22
1635794750000|2021-11-01 19:25:50|208230.9|208080.9|208229.9|208079.9|208230.9|208080.9|208225|208075|24
1635794760000|2021-11-01 19:26:00|208228.3|208078.3|208226.6|208076.6|208229.3|208079.3|208223.5|208073.5|16
1635794770000|2021-11-01 19:26:10|208222.1|208072.1|208203.5|208053.5|208223.7|208073.7|208203.5|208053.5|31
1635794780000|2021-11-01 19:26:20|208204.2|208054.2|208203.5|208053.5|208204.5|208054.5|208199.9|208049.9|16
1635794790000|2021-11-01 19:26:30|208202.1|208052.1|208204.8|208054.8|208206.9|208056.9|208200.9|208050.9|15
1635794800000|2021-11-01 19:26:40|208205|208055|208208|208058|208208|208058|208204.1|208054.1|10
1635794810000|2021-11-01 19:26:50|208207.4|208057.4|208202.8|208052.8|208207.4|208057.4|208198.1|208048.1|21
1635794820000|2021-11-01 19:27:00|208202.9|208052.9|208202.9|208052.9|208204.9|208054.9|208202.7|208052.7|21
1635794830000|2021-11-01 19:27:10|208205.2|208055.2|208198.6|208048.6|208206.3|208056.3|208198.6|208048.6|15
1635794840000|2021-11-01 19:27:20|208197.5|208047.5|208198.2|208048.2|208200|208050|208193.9|208043.9|26
1635794850000|2021-11-01 19:27:30|208197.8|208047.8|208196.7|208046.7|208198.9|208048.9|208192.5|208042.5|15
1635794860000|2021-11-01 19:27:40|208196.9|208046.9|208187.6|208037.6|208198.8|208048.8|208187.6|208037.6|18
1635794870000|2021-11-01 19:27:50|208187.1|208037.1|208190.2|208040.2|208193.7|208043.7|208187.1|208037.1|19
1635794880000|2021-11-01 19:28:00|208190.5|208040.5|208209.5|208059.5|208209.7|208059.7|208189.6|208039.6|15
1635794890000|2021-11-01 19:28:10|208205.6|208055.6|208206.4|208056.4|208208.2|208058.2|208205|208055|17
1635794900000|2021-11-01 19:28:20|208223.8|208073.8|208236|208086|208236.9|208086.9|208223.8|208073.8|22
1635794910000|2021-11-01 19:28:30|208235.9|208085.9|208270.8|208120.8|208271.2|208121.2|208235.9|208085.9|23
1635794920000|2021-11-01 19:28:40|208270.6|208120.6|208276.6|208126.6|208279.1|208129.1|208270.2|208120.2|21
1635794930000|2021-11-01 19:28:50|208276.9|208126.9|208276.2|208126.2|208278.4|208128.4|208272.2|208122.2|20
1635794940000|2021-11-01 19:29:00|208276|208126|208253.4|208103.4|208277.1|208127.1|208250.4|208100.4|24
1635794950000|2021-11-01 19:29:10|208253.2|208103.2|208253.1|208103.1|208255.2|208105.2|208252.2|208102.2|15
1635794960000|2021-11-01 19:29:20|208253.4|208103.4|208253.4|208103.4|208253.4|208103.4|208251.6|208101.6|18
1635794970000|2021-11-01 19:29:30|208253.2|208103.2|208252.1|208102.1|208253.9|208103.9|208251.8|208101.8|14
1635794980000|2021-11-01 19:29:40|208252|208102|208251.8|208101.8|208253.7|208103.7|208251.1|208101.1|14
1635794990000|2021-11-01 19:29:50|208251.4|208101.4|208252.2|208102.2|208253.7|208103.7|208250.4|208100.4|20
1635795000000|2021-11-01 19:30:00|208252.4|208102.4|208231.9|208081.9|208252.8|208102.8|208230.2|208080.2|28
1635795010000|2021-11-01 19:30:10|208234.6|208084.6|208234.3|208084.3|208234.8|208084.8|208232|208082|22
1635795020000|2021-11-01 19:30:20|208233.9|208083.9|208230.3|208080.3|208233.9|208083.9|208228.1|208078.1|21
1635795030000|2021-11-01 19:30:30|208230.2|208080.2|208229.9|208079.9|208230.7|208080.7|208229.3|208079.3|13
1635795040000|2021-11-01 19:30:40|208230.4|208080.4|208224.4|208074.4|208230.4|208080.4|208222.3|208072.3|23
1635795050000|2021-11-01 19:30:50|208224.6|208074.6|208223.4|208073.4|208224.9|208074.9|208223.3|208073.3|16
1635795060000|2021-11-01 19:31:00|208219.5|208069.5|208216.8|208066.8|208219.5|208069.5|208214.6|208064.6|25
1635795070000|2021-11-01 19:31:10|208216.5|208066.5|208209.6|208059.6|208216.5|208066.5|208209.6|208059.6|24
1635795080000|2021-11-01 19:31:20|208209|208059|208210.2|208060.2|208213.3|208063.3|208209|208059|19
1635795090000|2021-11-01 19:31:30|208210.3|208060.3|208213.8|208063.8|208213.8|208063.8|208210.3|208060.3|16
1635795100000|2021-11-01 19:31:40|208214.8|208064.8|208209.8|208059.8|208214.8|208064.8|208206.7|208056.7|25
1635795110000|2021-11-01 19:31:50|208209.6|208059.6|208209.2|208059.2|208209.8|208059.8|208208.4|208058.4|18
1635795120000|2021-11-01 19:32:00|208208.9|208058.9|208210|208060|208213.7|208063.7|208206.7|208056.7|19
1635795130000|2021-11-01 19:32:10|208215.1|208065.1|208206|208056|208215.1|208065.1|208202|208052|34
1635795140000|2021-11-01 19:32:20|208205.7|208055.7|208205|208055|208206.7|208056.7|208204.6|208054.6|18
1635795150000|2021-11-01 19:32:30|208205.2|208055.2|208188.6|208038.6|208205.7|208055.7|208188.6|208038.6|23
1635795160000|2021-11-01 19:32:40|208189.1|208039.1|208197.3|208047.3|208197.3|208047.3|208188.8|208038.8|22
1635795170000|2021-11-01 19:32:50|208195.9|208045.9|208194.8|208044.8|208197.2|208047.2|208194.2|208044.2|23
1635795180000|2021-11-01 19:33:00|208194.9|208044.9|208191.7|208041.7|208195.2|208045.2|208191.7|208041.7|24
1635795190000|2021-11-01 19:33:10|208191.6|208041.6|208191|208041|208192.1|208042.1|208191|208041|19
1635795200000|2021-11-01 19:33:20|208190.9|208040.9|208191.5|208041.5|208191.8|208041.8|208190.5|208040.5|24
1635795210000|2021-11-01 19:33:30|208192.3|208042.3|208211.7|208061.7|208211.7|208061.7|208192.3|208042.3|14
1635795220000|2021-11-01 19:33:40|208209.6|208059.6|208217.4|208067.4|208222.2|208072.2|208209.5|208059.5|24
1635795230000|2021-11-01 19:33:50|208217|208067|208225.7|208075.7|208225.7|208075.7|208217|208067|18
1635795240000|2021-11-01 19:34:00|208226.3|208076.3|208226|208076|208226.3|208076.3|208222.3|208072.3|20
1635795250000|2021-11-01 19:34:10|208221.6|208071.6|208221.5|208071.5|208224.5|208074.5|208220.9|208070.9|18
1635795260000|2021-11-01 19:34:20|208222.3|208072.3|208223.9|208073.9|208228.1|208078.1|208222.3|208072.3|15
1635795270000|2021-11-01 19:34:30|208223.3|208073.3|208245.1|208095.1|208248.5|208098.5|208223.2|208073.2|20
1635795280000|2021-11-01 19:34:40|208246.4|208096.4|208245.4|208095.4|208247.8|208097.8|208245.2|208095.2|16
1635795290000|2021-11-01 19:34:50|208245.3|208095.3|208251|208101|208253|208103|208245.2|208095.2|22
1635795300000|2021-11-01 19:35:00|208252.1|208102.1|208268.7|208118.7|208274.4|208124.4|208252.1|208102.1|21
1635795310000|2021-11-01 19:35:10|208273.1|208123.1|208270|208120|208273.1|208123.1|208269.5|208119.5|8
1635795320000|2021-11-01 19:35:20|208269.6|208119.6|208269.2|208119.2|208271.8|208121.8|208268.2|208118.2|18
1635795330000|2021-11-01 19:35:30|208269.7|208119.7|208268.4|208118.4|208273.2|208123.2|208266.4|208116.4|17
1635795340000|2021-11-01 19:35:40|208268.3|208118.3|208289.6|208139.6|208298.4|208148.4|208268.3|208118.3|20
1635795350000|2021-11-01 19:35:50|208289|208139|208293.1|208143.1|208293.9|208143.9|208289|208139|14
1635795360000|2021-11-01 19:36:00|208293|208143|208308.8|208158.8|208313.9|208163.9|208290|208140|18
1635795370000|2021-11-01 19:36:10|208310.1|208160.1|208321.1|208171.1|208321.1|208171.1|208309.1|208159.1|21
1635795380000|2021-11-01 19:36:20|208320.7|208170.7|208317.1|208167.1|208321.5|208171.5|208311|208161|28
1635795390000|2021-11-01 19:36:30|208316.9|208166.9|208317.8|208167.8|208325.4|208175.4|208316.9|208166.9|30
1635795400000|2021-11-01 19:36:40|208319.6|208169.6|208319.7|208169.7|208319.9|208169.9|208316.3|208166.3|25
1635795410000|2021-11-01 19:36:50|208318.9|208168.9|208319.1|208169.1|208324.8|208174.8|208316.7|208166.7|20
1635795420000|2021-11-01 19:37:00|208321.9|208171.9|208326.4|208176.4|208329.2|208179.2|208319.5|208169.5|30
1635795430000|2021-11-01 19:37:10|208326.6|208176.6|208322.8|208172.8|208329.5|208179.5|208322.3|208172.3|24
1635795440000|2021-11-01 19:37:20|208323.1|208173.1|208324.8|208174.8|208333.4|208183.4|208322.6|208172.6|19
1635795450000|2021-11-01 19:37:30|208323.5|208173.5|208323.7|208173.7|208330.6|208180.6|208321.7|208171.7|25
1635795460000|2021-11-01 19:37:40|208323.8|208173.8|208329.3|208179.3|208329.4|208179.4|208323.5|208173.5|17
1635795470000|2021-11-01 19:37:50|208329.1|208179.1|208329.5|208179.5|208333.2|208183.2|208329.1|208179.1|20
1635795480000|2021-11-01 19:38:00|208329.4|208179.4|208358.8|208208.8|208359.3|208209.3|208329.4|208179.4|28
1635795490000|2021-11-01 19:38:10|208358|208208|208365.9|208215.9|208366.1|208216.1|208357.3|208207.3|24
1635795500000|2021-11-01 19:38:20|208367.1|208217.1|208369.7|208219.7|208369.9|208219.9|208363.8|208213.8|21
1635795510000|2021-11-01 19:38:30|208369.2|208219.2|208360.6|208210.6|208369.2|208219.2|208358|208208|15
1635795520000|2021-11-01 19:38:40|208362.4|208212.4|208364|208214|208366.6|208216.6|208360.3|208210.3|16
1635795530000|2021-11-01 19:38:50|208363.1|208213.1|208364.8|208214.8|208366.7|208216.7|208362.4|208212.4|22
1635795540000|2021-11-01 19:39:00|208364.7|208214.7|208384.6|208234.6|208390.2|208240.2|208364.7|208214.7|28
1635795550000|2021-11-01 19:39:10|208383.4|208233.4|208363.8|208213.8|208385.7|208235.7|208362.7|208212.7|29
1635795560000|2021-11-01 19:39:20|208363|208213|208365.7|208215.7|208368|208218|208363|208213|14
1635795570000|2021-11-01 19:39:30|208366.5|208216.5|208367.2|208217.2|208372.8|208222.8|208365.1|208215.1|21
1635795580000|2021-11-01 19:39:40|208365.9|208215.9|208365.6|208215.6|208369.9|208219.9|208363.7|208213.7|18
1635795590000|2021-11-01 19:39:50|208364.9|208214.9|208311.3|208161.3|208364.9|208214.9|208308.9|208158.9|26
1635795600000|2021-11-01 19:40:00|208308.1|208158.1|208307.4|208157.4|208315.3|208165.3|208307.4|208157.4|18
1635795610000|2021-11-01 19:40:10|208309|208159|208313.5|208163.5|208324.1|208174.1|208307.9|208157.9|19
1635795620000|2021-11-01 19:40:20|208310.9|208160.9|208314.7|208164.7|208317.6|208167.6|208310.9|208160.9|22
1635795630000|2021-11-01 19:40:30|208314|208164|208315.3|208165.3|208317.3|208167.3|208311.9|208161.9|21
1635795640000|2021-11-01 19:40:40|208312.3|208162.3|208312.9|208162.9|208319|208169|208312|208162|26
1635795650000|2021-11-01 19:40:50|208312.6|208162.6|208308.4|208158.4|208313.6|208163.6|208304.1|208154.1|28
1635795660000|2021-11-01 19:41:00|208307.1|208157.1|208317.8|208167.8|208320.5|208170.5|208305.6|208155.6|18
1635795670000|2021-11-01 19:41:10|208317.5|208167.5|208317.6|208167.6|208318.8|208168.8|208314|208164|22
1635795680000|2021-11-01 19:41:20|208319.7|208169.7|208318|208168|208320.6|208170.6|208315.6|208165.6|26
1635795690000|2021-11-01 19:41:30|208313.9|208163.9|208314.1|208164.1|208317.5|208167.5|208312.8|208162.8|18
1635795700000|2021-11-01 19:41:40|208312.4|208162.4|208279.1|208129.1|208318.7|208168.7|208279.1|208129.1|16
1635795710000|2021-11-01 19:41:50|208279.8|208129.8|208274|208124|208280.6|208130.6|208271.5|208121.5|29
1635795720000|2021-11-01 19:42:00|208274.6|208124.6|208274.1|208124.1|208276.3|208126.3|208272.4|208122.4|19
1635795730000|2021-11-01 19:42:10|208273.9|208123.9|208281.6|208131.6|208281.6|208131.6|208272.4|208122.4|25
1635795740000|2021-11-01 19:42:20|208279.6|208129.6|208275.7|208125.7|208279.6|208129.6|208274.1|208124.1|23
1635795750000|2021-11-01 19:42:30|208275.5|208125.5|208276.5|208126.5|208276.9|208126.9|208274.1|208124.1|13
1635795760000|2021-11-01 19:42:40|208275.6|208125.6|208266.8|208116.8|208275.6|208125.6|208263.5|208113.5|21
1635795770000|2021-11-01 19:42:50|208265.9|208115.9|208255.1|208105.1|208266.1|208116.1|208253.5|208103.5|20
1635795780000|2021-11-01 19:43:00|208254.5|208104.5|208253.6|208103.6|208254.8|208104.8|208251.5|208101.5|27
1635795790000|2021-11-01 19:43:10|208253.2|208103.2|208250.6|208100.6|208254|208104|208241.9|208091.9|27
1635795800000|2021-11-01 19:43:20|208249.9|208099.9|208256.2|208106.2|208265.3|208115.3|208249.8|208099.8|28
1635795810000|2021-11-01 19:43:30|208256.5|208106.5|208243.8|208093.8|208256.6|208106.6|208243.4|208093.4|30
1635795820000|2021-11-01 19:43:40|208244.3|208094.3|208253.3|208103.3|208253.3|208103.3|208244.3|208094.3|19
1635795830000|2021-11-01 19:43:50|208252.3|208102.3|208248.3|208098.3|208256.1|208106.1|208247.7|208097.7|21
1635795840000|2021-11-01 19:44:00|208247.9|208097.9|208222.7|208072.7|208254.1|208104.1|208222.6|208072.6|33
1635795850000|2021-11-01 19:44:10|208221.8|208071.8|208225.2|208075.2|208226.5|208076.5|208221.7|208071.7|17
1635795860000|2021-11-01 19:44:20|208226|208076|208227.5|208077.5|208228.1|208078.1|208224|208074|23
1635795870000|2021-11-01 19:44:30|208227.3|208077.3|208214.7|208064.7|208227.3|208077.3|208214.7|208064.7|22
1635795880000|2021-11-01 19:44:40|208215.3|208065.3|208205.4|208055.4|208215.4|208065.4|208201.2|208051.2|20
1635795890000|2021-11-01 19:44:50|208205.2|208055.2|208207.5|208057.5|208209.7|208059.7|208202|208052|17
1635795900000|2021-11-01 19:45:00|208209.4|208059.4|208202.4|208052.4|208209.4|208059.4|208201.9|208051.9|25
1635795910000|2021-11-01 19:45:10|208201.9|208051.9|208202.3|208052.3|208205.5|208055.5|208200.5|208050.5|21
1635795920000|2021-11-01 19:45:20|208202.5|208052.5|208197.6|208047.6|208213.2|208063.2|208194.2|208044.2|28
1635795930000|2021-11-01 19:45:30|208194.4|208044.4|208191|208041|208196.1|208046.1|208191|208041|17
1635795940000|2021-11-01 19:45:40|208191.7|208041.7|208177.7|208027.7|208192.9|208042.9|208176|208026|19
1635795950000|2021-11-01 19:45:50|208177.9|208027.9|208153.8|208003.8|208179.5|208029.5|208150|208000|23
1635795960000|2021-11-01 19:46:00|208154.2|208004.2|208157.4|208007.4|208160.9|208010.9|208122.9|207972.9|32
1635795970000|2021-11-01 19:46:10|208154.7|208004.7|208157.5|208007.5|208161.8|208011.8|208154.7|208004.7|26
1635795980000|2021-11-01 19:46:20|208157.7|208007.7|208155.5|208005.5|208157.7|208007.7|208154.7|208004.7|17
1635795990000|2021-11-01 19:46:30|208155.4|208005.4|208170.9|208020.9|208170.9|208020.9|208155.2|208005.2|22
1635796000000|2021-11-01 19:46:40|208168.7|208018.7|208165.9|208015.9|208170|208020|208163.8|208013.8|12
1635796010000|2021-11-01 19:46:50|208165.5|208015.5|208166.6|208016.6|208166.8|208016.8|208164.4|208014.4|18
1635796020000|2021-11-01 19:47:00|208166.4|208016.4|208170.2|208020.2|208170.3|208020.3|208166.3|208016.3|15
1635796030000|2021-11-01 19:47:10|208169|208019|208167.6|208017.6|208169.5|208019.5|208167.5|208017.5|9
1635796040000|2021-11-01 19:47:20|208167.7|208017.7|208167.6|208017.6|208167.7|208017.7|208166.6|208016.6|5
1635796050000|2021-11-01 19:47:30|208167.4|208017.4|208166.7|208016.7|208167.4|208017.4|208166.7|208016.7|8
1635796060000|2021-11-01 19:47:40|208166.8|208016.8|208167.2|208017.2|208168.4|208018.4|208166.8|208016.8|8
1635796070000|2021-11-01 19:47:50|208167.3|208017.3|208169.8|208019.8|208170.6|208020.6|208167.3|208017.3|9
1635796080000|2021-11-01 19:48:00|208168.9|208018.9|208170.9|208020.9|208171.6|208021.6|208166.7|208016.7|15
1635796090000|2021-11-01 19:48:10|208172.1|208022.1|208159.9|208009.9|208176.6|208026.6|208159.3|208009.3|27
1635796100000|2021-11-01 19:48:20|208160.3|208010.3|208161.9|208011.9|208161.9|208011.9|208158|208008|21
1635796110000|2021-11-01 19:48:30|208161.7|208011.7|208160.8|208010.8|208161.9|208011.9|208160.4|208010.4|12
1635796120000|2021-11-01 19:48:40|208160.9|208010.9|208160|208010|208160.9|208010.9|208159.4|208009.4|9
1635796130000|2021-11-01 19:48:50|208159.9|208009.9|208157.6|208007.6|208159.9|208009.9|208157.1|208007.1|18
1635796140000|2021-11-01 19:49:00|208157.1|208007.1|208154.7|208004.7|208157.1|208007.1|208154.5|208004.5|21
1635796150000|2021-11-01 19:49:10|208157.5|208007.5|208157.3|208007.3|208160.8|208010.8|208156.7|208006.7|26
1635796160000|2021-11-01 19:49:20|208157|208007|208158.8|208008.8|208166.2|208016.2|208155.6|208005.6|29
1635796170000|2021-11-01 19:49:30|208158.9|208008.9|208155.7|208005.7|208163.6|208013.6|208154.9|208004.9|27
1635796180000|2021-11-01 19:49:40|208155.5|208005.5|208167.3|208017.3|208170.1|208020.1|208155.5|208005.5|27
1635796190000|2021-11-01 19:49:50|208167.2|208017.2|208165.4|208015.4|208167.2|208017.2|208164.6|208014.6|13
1635796200000|2021-11-01 19:50:00|208167.4|208017.4|208146.2|207996.2|208167.4|208017.4|208146.2|207996.2|31
1635796210000|2021-11-01 19:50:10|208144.6|207994.6|208150.4|208000.4|208151.2|208001.2|208144.6|207994.6|28
1635796220000|2021-11-01 19:50:20|208152.9|208002.9|208155.7|208005.7|208156.3|208006.3|208150.3|208000.3|21
1635796230000|2021-11-01 19:50:30|208155.2|208005.2|208158.2|208008.2|208161.3|208011.3|208152|208002|27
1635796240000|2021-11-01 19:50:40|208157.6|208007.6|208158.6|208008.6|208159.7|208009.7|208156|208006|17
1635796250000|2021-11-01 19:50:50|208164.1|208014.1|208156.9|208006.9|208164.1|208014.1|208156.9|208006.9|11
1635796260000|2021-11-01 19:51:00|208157.5|208007.5|208161.4|208011.4|208161.4|208011.4|208157.4|208007.4|21
1635796270000|2021-11-01 19:51:10|208161.1|208011.1|208169.6|208019.6|208171.3|208021.3|208160.9|208010.9|22
1635796280000|2021-11-01 19:51:20|208168.9|208018.9|208177.5|208027.5|208177.5|208027.5|208168.8|208018.8|14
1635796290000|2021-11-01 19:51:30|208180.2|208030.2|208199.5|208049.5|208206.1|208056.1|208180.2|208030.2|19
1635796300000|2021-11-01 19:51:40|208199.4|208049.4|208200.3|208050.3|208203.1|208053.1|208199|208049|15
1635796310000|2021-11-01 19:51:50|208202.9|208052.9|208198.9|208048.9|208203|208053|208198.9|208048.9|19
1635796320000|2021-11-01 19:52:00|208199|208049|208201.2|208051.2|208201.2|208051.2|208196.6|208046.6|14
1635796330000|2021-11-01 19:52:10|208201.7|208051.7|208199.8|208049.8|208202.3|208052.3|208197.9|208047.9|18
1635796340000|2021-11-01 19:52:20|208201.6|208051.6|208204.3|208054.3|208206.1|208056.1|208199.8|208049.8|17
1635796350000|2021-11-01 19:52:30|208205.4|208055.4|208202|208052|208205.4|208055.4|208202|208052|16
1635796360000|2021-11-01 19:52:40|208202.4|208052.4|208216|208066|208216|208066|208202.4|208052.4|28
1635796370000|2021-11-01 19:52:50|208215.3|208065.3|208216.1|208066.1|208218.4|208068.4|208215|208065|25
1635796380000|2021-11-01 19:53:00|208216.2|208066.2|208237.7|208087.7|208247.6|208097.6|208215.6|208065.6|31
1635796390000|2021-11-01 19:53:10|208237.5|208087.5|208232.3|208082.3|208237.5|208087.5|208228.6|208078.6|34
1635796400000|2021-11-01 19:53:20|208231.2|208081.2|208227|208077|208237.5|208087.5|208227|208077|25
1635796410000|2021-11-01 19:53:30|208227.2|208077.2|208227.6|208077.6|208228|208078|208225.8|208075.8|15
1635796420000|2021-11-01 19:53:40|208227.3|208077.3|208240.7|208090.7|208240.7|208090.7|208227.1|208077.1|26
1635796430000|2021-11-01 19:53:50|208237.8|208087.8|208237.5|208087.5|208238.4|208088.4|208235.6|208085.6|23
1635796440000|2021-11-01 19:54:00|208238.9|208088.9|208225.4|208075.4|208238.9|208088.9|208225|208075|27
1635796450000|2021-11-01 19:54:10|208226|208076|208231.3|208081.3|208232.5|208082.5|208226|208076|24
1635796460000|2021-11-01 19:54:20|208231.8|208081.8|208234.9|208084.9|208235|208085|208229.6|208079.6|20
1635796470000|2021-11-01 19:54:30|208233.6|208083.6|208230.9|208080.9|208233.6|208083.6|208228.8|208078.8|17
1635796480000|2021-11-01 19:54:40|208230.7|208080.7|208235.1|208085.1|208236.4|208086.4|208230.2|208080.2|19
1635796490000|2021-11-01 19:54:50|208238.2|208088.2|208220.2|208070.2|208238.2|208088.2|208213.3|208063.3|33
1635796500000|2021-11-01 19:55:00|208220.7|208070.7|208211.8|208061.8|208220.7|208070.7|208209.9|208059.9|27
1635796510000|2021-11-01 19:55:10|208212.4|208062.4|208223.2|208073.2|208224|208074|208211.7|208061.7|19
1635796520000|2021-11-01 19:55:20|208223.7|208073.7|208226.4|208076.4|208232|208082|208218.9|208068.9|26
1635796530000|2021-11-01 19:55:30|208225.4|208075.4|208224.2|208074.2|208230.2|208080.2|208223.5|208073.5|26
1635796540000|2021-11-01 19:55:40|208224.5|208074.5|208223.1|208073.1|208228.4|208078.4|208220.1|208070.1|28
1635796550000|2021-11-01 19:55:50|208224.3|208074.3|208227.2|208077.2|208229.4|208079.4|208222.7|208072.7|26
1635796560000|2021-11-01 19:56:00|208227.1|208077.1|208219.6|208069.6|208227.1|208077.1|208218.6|208068.6|21
1635796570000|2021-11-01 19:56:10|208219.9|208069.9|208236.2|208086.2|208237.8|208087.8|208219.5|208069.5|21
1635796580000|2021-11-01 19:56:20|208235.3|208085.3|208236.1|208086.1|208239.7|208089.7|208235.3|208085.3|22
1635796590000|2021-11-01 19:56:30|208235.6|208085.6|208223.4|208073.4|208235.6|208085.6|208223.3|208073.3|26
1635796600000|2021-11-01 19:56:40|208224.3|208074.3|208226.6|208076.6|208226.6|208076.6|208223.3|208073.3|14
1635796610000|2021-11-01 19:56:50|208226.5|208076.5|208214.9|208064.9|208227|208077|208214.9|208064.9|26
1635796620000|2021-11-01 19:57:00|208218|208068|208216|208066|208218|208068|208215.8|208065.8|13
1635796630000|2021-11-01 19:57:10|208216.2|208066.2|208201.6|208051.6|208217|208067|208201.6|208051.6|10
1635796640000|2021-11-01 19:57:20|208199.3|208049.3|208224.7|208074.7|208229.7|208079.7|208192.6|208042.6|30
1635796650000|2021-11-01 19:57:30|208222.5|208072.5|208220.9|208070.9|208223.8|208073.8|208210.1|208060.1|31
1635796660000|2021-11-01 19:57:40|208221.4|208071.4|208222.9|208072.9|208224.4|208074.4|208221.3|208071.3|21
1635796670000|2021-11-01 19:57:50|208223.6|208073.6|208218.8|208068.8|208224.8|208074.8|208215.3|208065.3|23
1635796680000|2021-11-01 19:58:00|208219|208069|208256.9|208106.9|208259.8|208109.8|208218.5|208068.5|26
1635796690000|2021-11-01 19:58:10|208257|208107|208264.5|208114.5|208264.5|208114.5|208256.5|208106.5|24
1635796700000|2021-11-01 19:58:20|208262.8|208112.8|208285.2|208135.2|208285.5|208135.5|208260|208110|24
1635796710000|2021-11-01 19:58:30|208283.3|208133.3|208262.8|208112.8|208283.3|208133.3|208260.6|208110.6|29
1635796720000|2021-11-01 19:58:40|208262.7|208112.7|208269.1|208119.1|208269.7|208119.7|208262.7|208112.7|17
1635796730000|2021-11-01 19:58:50|208269.6|208119.6|208270.5|208120.5|208278.8|208128.8|208262.8|208112.8|26
1635796740000|2021-11-01 19:59:00|208271|208121|208264.9|208114.9|208271|208121|208264.5|208114.5|25
1635796750000|2021-11-01 19:59:10|208265.7|208115.7|208263.3|208113.3|208265.7|208115.7|208244.3|208094.3|29
1635796760000|2021-11-01 19:59:20|208262.5|208112.5|208262.2|208112.2|208262.8|208112.8|208256|208106|30
1635796770000|2021-11-01 19:59:30|208263.4|208113.4|208280.4|208130.4|208280.9|208130.9|208263.4|208113.4|23
1635796780000|2021-11-01 19:59:40|208277.1|208127.1|208279.4|208129.4|208281.4|208131.4|208272.7|208122.7|30
1635796790000|2021-11-01 19:59:50|208277|208127|208315|208165|208335.7|208185.7|208275.4|208125.4|34
1635796800000|2021-11-01 20:00:00|208319.7|208169.7|208283.9|208133.9|208319.7|208169.7|208282.7|208132.7|31
1635796810000|2021-11-01 20:00:10|208283.4|208133.4|208283.1|208133.1|208284.7|208134.7|208281.3|208131.3|20
1635796820000|2021-11-01 20:00:20|208283|208133|208284.3|208134.3|208284.5|208134.5|208282.4|208132.4|21
1635796830000|2021-11-01 20:00:30|208283.7|208133.7|208282|208132|208286.3|208136.3|208282|208132|23
1635796840000|2021-11-01 20:00:40|208282.3|208132.3|208282.6|208132.6|208283.1|208133.1|208282|208132|18
1635796850000|2021-11-01 20:00:50|208282.3|208132.3|208283.4|208133.4|208284.6|208134.6|208281.8|208131.8|23
1635796860000|2021-11-01 20:01:00|208283.2|208133.2|208283.6|208133.6|208284.8|208134.8|208283|208133|15
1635796870000|2021-11-01 20:01:10|208283.7|208133.7|208285.9|208135.9|208287.5|208137.5|208283.3|208133.3|20
1635796880000|2021-11-01 20:01:20|208285.4|208135.4|208282.5|208132.5|208286.1|208136.1|208279.9|208129.9|32
1635796890000|2021-11-01 20:01:30|208281.1|208131.1|208281.9|208131.9|208282.8|208132.8|208281.1|208131.1|19
1635796900000|2021-11-01 20:01:40|208283.2|208133.2|208277.5|208127.5|208283.5|208133.5|208252.4|208102.4|22
1635796910000|2021-11-01 20:01:50|208276.1|208126.1|208279.5|208129.5|208280.4|208130.4|208276.1|208126.1|22
1635796920000|2021-11-01 20:02:00|208279.2|208129.2|208279.4|208129.4|208284.1|208134.1|208278.7|208128.7|17
1635796930000|2021-11-01 20:02:10|208280.4|208130.4|208278.8|208128.8|208281.9|208131.9|208277|208127|21
1635796940000|2021-11-01 20:02:20|208279.2|208129.2|208282.4|208132.4|208289.4|208139.4|208279.2|208129.2|22
1635796950000|2021-11-01 20:02:30|208282.9|208132.9|208274.7|208124.7|208283.1|208133.1|208273.8|208123.8|28
1635796960000|2021-11-01 20:02:40|208275.1|208125.1|208280.1|208130.1|208280.3|208130.3|208274.6|208124.6|15
1635796970000|2021-11-01 20:02:50|208277.4|208127.4|208279|208129|208279.4|208129.4|208277.3|208127.3|15
1635796980000|2021-11-01 20:03:00|208277.7|208127.7|208276.4|208126.4|208280.9|208130.9|208272.8|208122.8|24
1635796990000|2021-11-01 20:03:10|208276.2|208126.2|208286.4|208136.4|208289.4|208139.4|208276.2|208126.2|22
1635797000000|2021-11-01 20:03:20|208286|208136|208296.8|208146.8|208296.8|208146.8|208285.6|208135.6|25
1635797010000|2021-11-01 20:03:30|208296.4|208146.4|208303.2|208153.2|208309.4|208159.4|208296.2|208146.2|26
1635797020000|2021-11-01 20:03:40|208303.3|208153.3|208312.5|208162.5|208314.6|208164.6|208302.6|208152.6|23
1635797030000|2021-11-01 20:03:50|208312.3|208162.3|208313.1|208163.1|208314.9|208164.9|208309.2|208159.2|29
1635797040000|2021-11-01 20:04:00|208313.4|208163.4|208315.9|208165.9|208315.9|208165.9|208311.9|208161.9|19
1635797050000|2021-11-01 20:04:10|208315.4|208165.4|208312.9|208162.9|208315.4|208165.4|208312.6|208162.6|17
1635797060000|2021-11-01 20:04:20|208312.3|208162.3|208316|208166|208317.5|208167.5|208310.2|208160.2|17
1635797070000|2021-11-01 20:04:30|208316.1|208166.1|208313.5|208163.5|208316.2|208166.2|208313|208163|23
1635797080000|2021-11-01 20:04:40|208313.6|208163.6|208312.4|208162.4|208313.7|208163.7|208312.2|208162.2|15
1635797090000|2021-11-01 20:04:50|208313.7|208163.7|208314.7|208164.7|208317.8|208167.8|208311.9|208161.9|16
1635797100000|2021-11-01 20:05:00|208313.9|208163.9|208316.3|208166.3|208327.1|208177.1|208313.1|208163.1|29
1635797110000|2021-11-01 20:05:10|208316.2|208166.2|208316.5|208166.5|208317.4|208167.4|208315.1|208165.1|25
1635797120000|2021-11-01 20:05:20|208320.1|208170.1|208315.9|208165.9|208320.1|208170.1|208315.9|208165.9|18
1635797130000|2021-11-01 20:05:30|208318.4|208168.4|208320.8|208170.8|208322.3|208172.3|208317.8|208167.8|9
1635797140000|2021-11-01 20:05:40|208319.8|208169.8|208321.5|208171.5|208322.6|208172.6|208316|208166|15
1635797150000|2021-11-01 20:05:50|208320.6|208170.6|208318.1|208168.1|208320.6|208170.6|208317.8|208167.8|14
1635797160000|2021-11-01 20:06:00|208319.9|208169.9|208360|208210|208362|208212|208315.3|208165.3|19
1635797170000|2021-11-01 20:06:10|208361.5|208211.5|208367.1|208217.1|208369.9|208219.9|208359.6|208209.6|30
1635797180000|2021-11-01 20:06:20|208367.7|208217.7|208366.8|208216.8|208367.7|208217.7|208366.3|208216.3|16
1635797190000|2021-11-01 20:06:30|208366.7|208216.7|208365.2|208215.2|208367.3|208217.3|208365.1|208215.1|17
1635797200000|2021-11-01 20:06:40|208365.3|208215.3|208365.1|208215.1|208366.6|208216.6|208364.4|208214.4|18
1635797210000|2021-11-01 20:06:50|208365.3|208215.3|208368.4|208218.4|208369.3|208219.3|208365.3|208215.3|26
1635797220000|2021-11-01 20:07:00|208368.3|208218.3|208365.9|208215.9|208371.1|208221.1|208365.9|208215.9|24
1635797230000|2021-11-01 20:07:10|208365|208215|208368.9|208218.9|208368.9|208218.9|208363.4|208213.4|22
1635797240000|2021-11-01 20:07:20|208370|208220|208371.6|208221.6|208379.5|208229.5|208366.9|208216.9|19
1635797250000|2021-11-01 20:07:30|208372.2|208222.2|208364.6|208214.6|208372.2|208222.2|208345|208195|28
1635797260000|2021-11-01 20:07:40|208363.4|208213.4|208365.2|208215.2|208365.8|208215.8|208361.7|208211.7|20
1635797270000|2021-11-01 20:07:50|208366|208216|208368.9|208218.9|208373.3|208223.3|208363.3|208213.3|22
1635797280000|2021-11-01 20:08:00|208366.5|208216.5|208364.8|208214.8|208368.4|208218.4|208364.2|208214.2|14
1635797290000|2021-11-01 20:08:10|208365.4|208215.4|208363.3|208213.3|208367|208217|208363|208213|11
1635797300000|2021-11-01 20:08:20|208364.4|208214.4|208364.6|208214.6|208364.6|208214.6|208362.1|208212.1|14
1635797310000|2021-11-01 20:08:30|208370.1|208220.1|208365.5|208215.5|208370.1|208220.1|208365.5|208215.5|13
1635797320000|2021-11-01 20:08:40|208366.5|208216.5|208366.3|208216.3|208366.7|208216.7|208365.4|208215.4|12
1635797330000|2021-11-01 20:08:50|208366|208216|208363.6|208213.6|208366.3|208216.3|208363|208213|9
1635797340000|2021-11-01 20:09:00|208363.4|208213.4|208363.7|208213.7|208366.4|208216.4|208362.5|208212.5|13
1635797350000|2021-11-01 20:09:10|208366.8|208216.8|208365.5|208215.5|208369|208219|208363.5|208213.5|19
1635797360000|2021-11-01 20:09:20|208364.6|208214.6|208363.8|208213.8|208366.6|208216.6|208363.8|208213.8|9
1635797370000|2021-11-01 20:09:30|208364.1|208214.1|208366.3|208216.3|208368.6|208218.6|208363.3|208213.3|15
1635797380000|2021-11-01 20:09:40|208366.8|208216.8|208366|208216|208368.2|208218.2|208363.8|208213.8|17
1635797390000|2021-11-01 20:09:50|208366.1|208216.1|208367.2|208217.2|208370|208220|208366.1|208216.1|15
1635797400000|2021-11-01 20:10:00|208367.3|208217.3|208366.7|208216.7|208369|208219|208366.3|208216.3|9
1635797410000|2021-11-01 20:10:10|208366|208216|208366.2|208216.2|208366.4|208216.4|208365.4|208215.4|7
1635797420000|2021-11-01 20:10:20|208364.9|208214.9|208370.8|208220.8|208372|208222|208364.9|208214.9|17
1635797430000|2021-11-01 20:10:30|208369.6|208219.6|208370.6|208220.6|208375.3|208225.3|208367.9|208217.9|18
1635797440000|2021-11-01 20:10:40|208370.9|208220.9|208365.8|208215.8|208370.9|208220.9|208365.8|208215.8|13
1635797450000|2021-11-01 20:10:50|208366.1|208216.1|208368.9|208218.9|208370.4|208220.4|208366.1|208216.1|17
1635797460000|2021-11-01 20:11:00|208371.8|208221.8|208369.3|208219.3|208371.9|208221.9|208365.8|208215.8|20
1635797470000|2021-11-01 20:11:10|208369.5|208219.5|208371.3|208221.3|208371.6|208221.6|208368.9|208218.9|16
1635797480000|2021-11-01 20:11:20|208375.6|208225.6|208372.7|208222.7|208376.1|208226.1|208370.3|208220.3|12
1635797490000|2021-11-01 20:11:30|208372.9|208222.9|208409.2|208259.2|208409.2|208259.2|208370.8|208220.8|23
1635797500000|2021-11-01 20:11:40|208407.4|208257.4|208402.4|208252.4|208413.4|208263.4|208402.4|208252.4|23
1635797510000|2021-11-01 20:11:50|208401.3|208251.3|208403.1|208253.1|208405|208255|208400.2|208250.2|27
1635797520000|2021-11-01 20:12:00|208402.6|208252.6|208395.9|208245.9|208405.6|208255.6|208395.9|208245.9|34
1635797530000|2021-11-01 20:12:10|208396.2|208246.2|208400|208250|208403.9|208253.9|208395.1|208245.1|27
1635797540000|2021-11-01 20:12:20|208399.6|208249.6|208397|208247|208401.7|208251.7|208396.3|208246.3|21
1635797550000|2021-11-01 20:12:30|208396.5|208246.5|208397.7|208247.7|208403.9|208253.9|208396.1|208246.1|22
1635797560000|2021-11-01 20:12:40|208397.3|208247.3|208396.9|208246.9|208400.3|208250.3|208395.5|208245.5|19
1635797570000|2021-11-01 20:12:50|208396.8|208246.8|208395.3|208245.3|208400.3|208250.3|208393.7|208243.7|14
1635797580000|2021-11-01 20:13:00|208394.4|208244.4|208395|208245|208396.3|208246.3|208392.8|208242.8|17
1635797590000|2021-11-01 20:13:10|208394.3|208244.3|208396.6|208246.6|208397.8|208247.8|208393.5|208243.5|11
1635797600000|2021-11-01 20:13:20|208396|208246|208395.6|208245.6|208396.7|208246.7|208394.6|208244.6|7
1635797610000|2021-11-01 20:13:30|208395|208245|208371.1|208221.1|208395.3|208245.3|208368.6|208218.6|20
1635797620000|2021-11-01 20:13:40|208369.9|208219.9|208368.5|208218.5|208372.1|208222.1|208364.6|208214.6|20
1635797630000|2021-11-01 20:13:50|208401|208251|208410.4|208260.4|208416.3|208266.3|208401|208251|24
1635797640000|2021-11-01 20:14:00|208409.3|208259.3|208406.5|208256.5|208416.1|208266.1|208405.1|208255.1|23
1635797650000|2021-11-01 20:14:10|208406.4|208256.4|208401|208251|208410.1|208260.1|208398|208248|25
1635797660000|2021-11-01 20:14:20|208401.4|208251.4|208403.2|208253.2|208407.3|208257.3|208400.1|208250.1|25
1635797670000|2021-11-01 20:14:30|208403.4|208253.4|208399.7|208249.7|208406.9|208256.9|208399.4|208249.4|27
1635797680000|2021-11-01 20:14:40|208400.1|208250.1|208408.2|208258.2|208408.2|208258.2|208399.8|208249.8|21
1635797690000|2021-11-01 20:14:50|208406.9|208256.9|208401.1|208251.1|208409.4|208259.4|208401.1|208251.1|19
1635797700000|2021-11-01 20:15:00|208403|208253|208393.2|208243.2|208404.5|208254.5|208393.1|208243.1|23
1635797710000|2021-11-01 20:15:10|208393.1|208243.1|208402.8|208252.8|208404.9|208254.9|208393.1|208243.1|24
1635797720000|2021-11-01 20:15:20|208401.9|208251.9|208400.5|208250.5|208402.1|208252.1|208400.3|208250.3|18
1635797730000|2021-11-01 20:15:30|208401.4|208251.4|208401.3|208251.3|208404.3|208254.3|208400.8|208250.8|10
1635797740000|2021-11-01 20:15:40|208401.6|208251.6|208401.2|208251.2|208401.8|208251.8|208400.9|208250.9|9
1635797750000|2021-11-01 20:15:50|208403.9|208253.9|208399.1|208249.1|208403.9|208253.9|208398.5|208248.5|10
1635797760000|2021-11-01 20:16:00|208399.5|208249.5|208403|208253|208404.1|208254.1|208398.9|208248.9|10
1635797770000|2021-11-01 20:16:10|208402.3|208252.3|208401.8|208251.8|208402.8|208252.8|208400.2|208250.2|16
1635797780000|2021-11-01 20:16:20|208401.5|208251.5|208397|208247|208401.5|208251.5|208396.8|208246.8|17
1635797790000|2021-11-01 20:16:30|208396.7|208246.7|208393.8|208243.8|208396.7|208246.7|208393.7|208243.7|16
1635797800000|2021-11-01 20:16:40|208394.4|208244.4|208400.2|208250.2|208400.8|208250.8|208394.4|208244.4|11
1635797810000|2021-11-01 20:16:50|208399.5|208249.5|208445.1|208295.1|208447.7|208297.7|208399.5|208249.5|28
1635797820000|2021-11-01 20:17:00|208443.6|208293.6|208441.6|208291.6|208444.4|208294.4|208441.6|208291.6|17
1635797830000|2021-11-01 20:17:10|208441.3|208291.3|208441.5|208291.5|208442.4|208292.4|208441.2|208291.2|12
1635797840000|2021-11-01 20:17:20|208441.9|208291.9|208441.2|208291.2|208442|208292|208439.4|208289.4|19
1635797850000|2021-11-01 20:17:30|208440.8|208290.8|208448|208298|208452.7|208302.7|208438.8|208288.8|19
1635797860000|2021-11-01 20:17:40|208446.7|208296.7|208448.8|208298.8|208451.4|208301.4|208446.4|208296.4|16
1635797870000|2021-11-01 20:17:50|208448.4|208298.4|208446.5|208296.5|208448.8|208298.8|208446.2|208296.2|13
1635797880000|2021-11-01 20:18:00|208445.8|208295.8|208446.6|208296.6|208448.9|208298.9|208445.8|208295.8|18
1635797890000|2021-11-01 20:18:10|208446.8|208296.8|208446.8|208296.8|208448.9|208298.9|208446.2|208296.2|14
1635797900000|2021-11-01 20:18:20|208448.5|208298.5|208446.9|208296.9|208448.5|208298.5|208446.9|208296.9|6
1635797910000|2021-11-01 20:18:30|208449|208299|208448.4|208298.4|208450.4|208300.4|208447.5|208297.5|13
1635797920000|2021-11-01 20:18:40|208449.8|208299.8|208450.4|208300.4|208451.4|208301.4|208447.7|208297.7|12
1635797930000|2021-11-01 20:18:50|208450.5|208300.5|208446.2|208296.2|208450.8|208300.8|208446.2|208296.2|16
1635797940000|2021-11-01 20:19:00|208446.4|208296.4|208445.2|208295.2|208446.5|208296.5|208443.1|208293.1|23
1635797950000|2021-11-01 20:19:10|208445.5|208295.5|208450.1|208300.1|208450.1|208300.1|208425.1|208275.1|18
1635797960000|2021-11-01 20:19:20|208445.9|208295.9|208443.1|208293.1|208446.8|208296.8|208443.1|208293.1|15
1635797970000|2021-11-01 20:19:30|208442.1|208292.1|208445.2|208295.2|208445.2|208295.2|208442.1|208292.1|9
1635797980000|2021-11-01 20:19:40|208445.4|208295.4|208448|208298|208448|208298|208443.8|208293.8|10
1635797990000|2021-11-01 20:19:50|208449.1|208299.1|208449.5|208299.5|208450.3|208300.3|208449.1|208299.1|12
1635798000000|2021-11-01 20:20:00|208448.8|208298.8|208448.5|208298.5|208449.1|208299.1|208447.4|208297.4|8
1635798010000|2021-11-01 20:20:10|208448.6|208298.6|208451.4|208301.4|208452.6|208302.6|208448.6|208298.6|12
1635798020000|2021-11-01 20:20:20|208452.3|208302.3|208450.2|208300.2|208452.3|208302.3|208449|208299|21
1635798030000|2021-11-01 20:20:30|208450.4|208300.4|208450.6|208300.6|208451.4|208301.4|208450.2|208300.2|6
1635798040000|2021-11-01 20:20:40|208451.5|208301.5|208448.9|208298.9|208451.5|208301.5|208448.2|208298.2|13
1635798050000|2021-11-01 20:20:50|208449.5|208299.5|208452.1|208302.1|208452.3|208302.3|208449.5|208299.5|17
1635798060000|2021-11-01 20:21:00|208451.1|208301.1|208448.3|208298.3|208454.6|208304.6|208446.4|208296.4|18
1635798070000|2021-11-01 20:21:10|208446.5|208296.5|208447.9|208297.9|208449.9|208299.9|208446.5|208296.5|11
1635798080000|2021-11-01 20:21:20|208447.3|208297.3|208446.4|208296.4|208449.7|208299.7|208443.3|208293.3|20
1635798090000|2021-11-01 20:21:30|208447.9|208297.9|208467.1|208317.1|208471.3|208321.3|208446.2|208296.2|17
1635798100000|2021-11-01 20:21:40|208469.6|208319.6|208462.8|208312.8|208469.6|208319.6|208458.6|208308.6|20
1635798110000|2021-11-01 20:21:50|208465.7|208315.7|208463|208313|208466.2|208316.2|208461.8|208311.8|16
1635798120000|2021-11-01 20:22:00|208463.9|208313.9|208463.7|208313.7|208464|208314|208463.7|208313.7|4
1635798130000|2021-11-01 20:22:10|208464|208314|208462.2|208312.2|208464|208314|208461.6|208311.6|7
1635798140000|2021-11-01 20:22:20|208462.5|208312.5|208460.2|208310.2|208465.7|208315.7|208460.2|208310.2|14
1635798150000|2021-11-01 20:22:30|208460.1|208310.1|208459.4|208309.4|208461.7|208311.7|208458.9|208308.9|8
1635798160000|2021-11-01 20:22:40|208460.1|208310.1|208459.3|208309.3|208460.6|208310.6|208457.6|208307.6|18
1635798170000|2021-11-01 20:22:50|208460|208310|208461.5|208311.5|208465|208315|208458.3|208308.3|7
1635798180000|2021-11-01 20:23:00|208460.7|208310.7|208459.6|208309.6|208464.4|208314.4|208459.6|208309.6|6
1635798190000|2021-11-01 20:23:10|208459.9|208309.9|208459.5|208309.5|208461.8|208311.8|208459.5|208309.5|6
1635798200000|2021-11-01 20:23:20|208458.8|208308.8|208458.4|208308.4|208459.9|208309.9|208458.4|208308.4|7
1635798210000|2021-11-01 20:23:30|208458|208308|208459.7|208309.7|208461.5|208311.5|208458|208308|3
1635798220000|2021-11-01 20:23:40|208460.9|208310.9|208460.9|208310.9|208463.7|208313.7|208460.9|208310.9|10
1635798230000|2021-11-01 20:23:50|208460.7|208310.7|208461.8|208311.8|208462.4|208312.4|208460.7|208310.7|6
1635798240000|2021-11-01 20:24:00|208461.4|208311.4|208469.2|208319.2|208469.2|208319.2|208460.1|208310.1|10
1635798250000|2021-11-01 20:24:10|208469.4|208319.4|208466|208316|208469.4|208319.4|208461.2|208311.2|10
1635798260000|2021-11-01 20:24:20|208466.3|208316.3|208465.7|208315.7|208471.2|208321.2|208464.5|208314.5|9
1635798270000|2021-11-01 20:24:30|208470.1|208320.1|208533.7|208383.7|208536.9|208386.9|208470.1|208320.1|25
1635798280000|2021-11-01 20:24:40|208533.6|208383.6|208543.6|208393.6|208545.9|208395.9|208533.6|208383.6|24
1635798290000|2021-11-01 20:24:50|208543.9|208393.9|208543.4|208393.4|208546.3|208396.3|208542.8|208392.8|12
1635798300000|2021-11-01 20:25:00|208545.9|208395.9|208542.2|208392.2|208545.9|208395.9|208535.4|208385.4|21
1635798310000|2021-11-01 20:25:10|208543.3|208393.3|208568.1|208418.1|208573.5|208423.5|208537.9|208387.9|22
1635798320000|2021-11-01 20:25:20|208578.7|208428.7|208574.8|208424.8|208581.8|208431.8|208572.7|208422.7|15
1635798330000|2021-11-01 20:25:30|208577.5|208427.5|208572.9|208422.9|208589.7|208439.7|208572.9|208422.9|23
1635798340000|2021-11-01 20:25:40|208573.7|208423.7|208571.8|208421.8|208573.7|208423.7|208571.6|208421.6|13
1635798350000|2021-11-01 20:25:50|208574.3|208424.3|208574|208424|208576|208426|208573.2|208423.2|17
1635798360000|2021-11-01 20:26:00|208575|208425|208577.8|208427.8|208580.1|208430.1|208574.7|208424.7|18
1635798370000|2021-11-01 20:26:10|208578.1|208428.1|208575.8|208425.8|208579.5|208429.5|208575.1|208425.1|14
1635798380000|2021-11-01 20:26:20|208577.5|208427.5|208580.9|208430.9|208580.9|208430.9|208576.2|208426.2|9
1635798390000|2021-11-01 20:26:30|208556.3|208406.3|208555.6|208405.6|208560.8|208410.8|208550.4|208400.4|19
1635798400000|2021-11-01 20:26:40|208554.5|208404.5|208553.1|208403.1|208557|208407|208552.4|208402.4|9
1635798410000|2021-11-01 20:26:50|208552.9|208402.9|208559.3|208409.3|208570.8|208420.8|208552.9|208402.9|16
1635798420000|2021-11-01 20:27:00|208561.7|208411.7|208557.4|208407.4|208566.4|208416.4|208557.4|208407.4|19
1635798430000|2021-11-01 20:27:10|208557.8|208407.8|208560.1|208410.1|208561|208411|208557.6|208407.6|15
1635798440000|2021-11-01 20:27:20|208560.3|208410.3|208560.1|208410.1|208564.9|208414.9|208560.1|208410.1|9
1635798450000|2021-11-01 20:27:30|208559.4|208409.4|208559.2|208409.2|208560.5|208410.5|208559.2|208409.2|7
1635798460000|2021-11-01 20:27:40|208555.7|208405.7|208561.6|208411.6|208564.1|208414.1|208555.7|208405.7|7
1635798470000|2021-11-01 20:27:50|208562.5|208412.5|208534.9|208384.9|208562.5|208412.5|208530.3|208380.3|22
1635798480000|2021-11-01 20:28:00|208534.3|208384.3|208533.2|208383.2|208534.6|208384.6|208533.2|208383.2|10
1635798490000|2021-11-01 20:28:10|208533.5|208383.5|208536.9|208386.9|208537|208387|208532.2|208382.2|13
1635798500000|2021-11-01 20:28:20|208536.8|208386.8|208539.8|208389.8|208545|208395|208536.5|208386.5|16
1635798510000|2021-11-01 20:28:30|208537.2|208387.2|208539.8|208389.8|208540.3|208390.3|208536.6|208386.6|15
1635798520000|2021-11-01 20:28:40|208539.7|208389.7|208540.7|208390.7|208543|208393|208538|208388|14
1635798530000|2021-11-01 20:28:50|208541.3|208391.3|208528.4|208378.4|208541.8|208391.8|208527.2|208377.2|26
1635798540000|2021-11-01 20:29:00|208527.8|208377.8|208532.3|208382.3|208533.8|208383.8|208527.8|208377.8|22
1635798550000|2021-11-01 20:29:10|208532.2|208382.2|208534.5|208384.5|208536.3|208386.3|208530.3|208380.3|12
1635798560000|2021-11-01 20:29:20|208534.7|208384.7|208531.5|208381.5|208536.9|208386.9|208530.2|208380.2|15
1635798570000|2021-11-01 20:29:30|208533.2|208383.2|208531.1|208381.1|208533.2|208383.2|208530.6|208380.6|14
1635798580000|2021-11-01 20:29:40|208530.9|208380.9|208535|208385|208535.6|208385.6|208530.1|208380.1|6
1635798590000|2021-11-01 20:29:50|208534|208384|208531|208381|208539.3|208389.3|208531|208381|13
1635798600000|2021-11-01 20:30:00|208534.3|208384.3|208542.2|208392.2|208556.6|208406.6|208526.9|208376.9|24
1635798610000|2021-11-01 20:30:10|208540.2|208390.2|208552.5|208402.5|208553.8|208403.8|208540.2|208390.2|20
1635798620000|2021-11-01 20:30:20|208551.5|208401.5|208547.4|208397.4|208552.8|208402.8|208547|208397|18
1635798630000|2021-11-01 20:30:30|208547.2|208397.2|208548.6|208398.6|208550.3|208400.3|208546.8|208396.8|18
1635798640000|2021-11-01 20:30:40|208549.1|208399.1|208547.1|208397.1|208551.3|208401.3|208547.1|208397.1|11
1635798650000|2021-11-01 20:30:50|208545.8|208395.8|208546.5|208396.5|208547.1|208397.1|208543.8|208393.8|10
1635798660000|2021-11-01 20:31:00|208548.3|208398.3|208548.6|208398.6|208554.8|208404.8|208547.3|208397.3|16
1635798670000|2021-11-01 20:31:10|208549.8|208399.8|208551.1|208401.1|208551.1|208401.1|208546.4|208396.4|12
1635798680000|2021-11-01 20:31:20|208549.8|208399.8|208548.4|208398.4|208552.6|208402.6|208548.4|208398.4|9
1635798690000|2021-11-01 20:31:30|208548.9|208398.9|208548.9|208398.9|208551.5|208401.5|208548.2|208398.2|6
1635798700000|2021-11-01 20:31:40|208549.7|208399.7|208548.2|208398.2|208549.7|208399.7|208548.1|208398.1|4
1635798710000|2021-11-01 20:31:50|208549.4|208399.4|208545.3|208395.3|208550.4|208400.4|208545.3|208395.3|6
1635798720000|2021-11-01 20:32:00|208548.4|208398.4|208553.6|208403.6|208557.4|208407.4|208548.4|208398.4|12
1635798730000|2021-11-01 20:32:10|208552.3|208402.3|208550.5|208400.5|208552.8|208402.8|208548.6|208398.6|8
1635798740000|2021-11-01 20:32:20|208549.1|208399.1|208552.8|208402.8|208553.7|208403.7|208548.2|208398.2|11
1635798750000|2021-11-01 20:32:30|208548.2|208398.2|208545.9|208395.9|208548.2|208398.2|208545.6|208395.6|7
1635798760000|2021-11-01 20:32:40|208545.7|208395.7|208548.3|208398.3|208554.7|208404.7|208545.7|208395.7|10
1635798770000|2021-11-01 20:32:50|208549.2|208399.2|208550.1|208400.1|208550.2|208400.2|208548.9|208398.9|6
1635798780000|2021-11-01 20:33:00|208555.9|208405.9|208546.4|208396.4|208555.9|208405.9|208545.5|208395.5|13
1635798790000|2021-11-01 20:33:10|208545.4|208395.4|208549.5|208399.5|208549.5|208399.5|208544.9|208394.9|13
1635798800000|2021-11-01 20:33:20|208548.5|208398.5|208552.1|208402.1|208556.3|208406.3|208547.1|208397.1|18
1635798810000|2021-11-01 20:33:30|208551.5|208401.5|208551.6|208401.6|208555.8|208405.8|208551.5|208401.5|10
1635798820000|2021-11-01 20:33:40|208576.4|208426.4|208583.1|208433.1|208584.5|208434.5|208576.4|208426.4|19
1635798830000|2021-11-01 20:33:50|208584.1|208434.1|208583.5|208433.5|208584.3|208434.3|208581.4|208431.4|14
1635798840000|2021-11-01 20:34:00|208583|208433|208574.7|208424.7|208583|208433|208573.9|208423.9|25
1635798850000|2021-11-01 20:34:10|208574.9|208424.9|208574.9|208424.9|208575|208425|208573.8|208423.8|20
1635798860000|2021-11-01 20:34:20|208575|208425|208576.9|208426.9|208579.8|208429.8|208575|208425|15
1635798870000|2021-11-01 20:34:30|208577.2|208427.2|208577.2|208427.2|208577.5|208427.5|208574.7|208424.7|13
1635798880000|2021-11-01 20:34:40|208584.4|208434.4|208578.3|208428.3|208585|208435|208578.3|208428.3|8
1635798890000|2021-11-01 20:34:50|208578.9|208428.9|208579.7|208429.7|208579.7|208429.7|208577.1|208427.1|9
1635798900000|2021-11-01 20:35:00|208584.4|208434.4|208575.5|208425.5|208584.4|208434.4|208575.2|208425.2|12
1635798910000|2021-11-01 20:35:10|208574.5|208424.5|208574.5|208424.5|208574.5|208424.5|208574.5|208424.5|1
1635798920000|2021-11-01 20:35:20|208572.7|208422.7|208578.5|208428.5|208578.5|208428.5|208572.4|208422.4|10
1635798930000|2021-11-01 20:35:30|208578.1|208428.1|208575.6|208425.6|208579.3|208429.3|208574.4|208424.4|6
1635798940000|2021-11-01 20:35:40|208576.4|208426.4|208580.5|208430.5|208583.2|208433.2|208573.8|208423.8|15
1635798950000|2021-11-01 20:35:50|208580.1|208430.1|208578.4|208428.4|208581.6|208431.6|208577.3|208427.3|16
1635798960000|2021-11-01 20:36:00|208583.9|208433.9|208579.7|208429.7|208583.9|208433.9|208579.7|208429.7|12
1635798970000|2021-11-01 20:36:10|208580.1|208430.1|208557.3|208407.3|208582.3|208432.3|208552.7|208402.7|20
1635798980000|2021-11-01 20:36:20|208555.2|208405.2|208555.6|208405.6|208558.5|208408.5|208554|208404|15
1635798990000|2021-11-01 20:36:30|208555.2|208405.2|208535.5|208385.5|208557.1|208407.1|208531.8|208381.8|17
1635799000000|2021-11-01 20:36:40|208536.5|208386.5|208549.5|208399.5|208550.3|208400.3|208536.5|208386.5|22
1635799010000|2021-11-01 20:36:50|208551.6|208401.6|208544|208394|208551.6|208401.6|208542.1|208392.1|17
1635799020000|2021-11-01 20:37:00|208539.2|208389.2|208544.3|208394.3|208545.9|208395.9|208537.1|208387.1|24
1635799030000|2021-11-01 20:37:10|208546.1|208396.1|208535|208385|208546.1|208396.1|208533.2|208383.2|17
1635799040000|2021-11-01 20:37:20|208534.2|208384.2|208534.2|208384.2|208536.2|208386.2|208531.9|208381.9|21
1635799050000|2021-11-01 20:37:30|208534|208384|208535|208385|208535|208385|208533.4|208383.4|9
1635799060000|2021-11-01 20:37:40|208534.3|208384.3|208539.5|208389.5|208540.6|208390.6|208534.3|208384.3|15
1635799070000|2021-11-01 20:37:50|208538.7|208388.7|208534.3|208384.3|208538.9|208388.9|208532.3|208382.3|21
1635799080000|2021-11-01 20:38:00|208535|208385|208536|208386|208537.1|208387.1|208534|208384|13
1635799090000|2021-11-01 20:38:10|208536.2|208386.2|208537.4|208387.4|208544|208394|208532.9|208382.9|14
1635799100000|2021-11-01 20:38:20|208537.6|208387.6|208541.4|208391.4|208541.9|208391.9|208537.6|208387.6|11
1635799110000|2021-11-01 20:38:30|208542.8|208392.8|208544.9|208394.9|208546.2|208396.2|208542.8|208392.8|16
1635799120000|2021-11-01 20:38:40|208546.3|208396.3|208544.9|208394.9|208546.3|208396.3|208544.1|208394.1|6
1635799130000|2021-11-01 20:38:50|208544.6|208394.6|208547|208397|208547|208397|208543.7|208393.7|10
1635799140000|2021-11-01 20:39:00|208547.5|208397.5|208550.1|208400.1|208551|208401|208545.3|208395.3|9
1635799150000|2021-11-01 20:39:10|208549.4|208399.4|208549.1|208399.1|208551.3|208401.3|208546.1|208396.1|15
1635799160000|2021-11-01 20:39:20|208547.9|208397.9|208549.2|208399.2|208551.3|208401.3|208547.9|208397.9|11
1635799170000|2021-11-01 20:39:30|208547.7|208397.7|208555.6|208405.6|208556.3|208406.3|208540|208390|14
1635799180000|2021-11-01 20:39:40|208556.2|208406.2|208553|208403|208556.2|208406.2|208550.1|208400.1|6
1635799190000|2021-11-01 20:39:50|208549.7|208399.7|208546.8|208396.8|208549.7|208399.7|208545.2|208395.2|7
1635799200000|2021-11-01 20:40:00|208550.9|208400.9|208553.8|208403.8|208553.8|208403.8|208550.4|208400.4|5
1635799210000|2021-11-01 20:40:10|208549.4|208399.4|208550.7|208400.7|208551.2|208401.2|208549.4|208399.4|6
1635799220000|2021-11-01 20:40:20|208550.3|208400.3|208552|208402|208552.8|208402.8|208550.3|208400.3|5
1635799230000|2021-11-01 20:40:30|208552.1|208402.1|208563|208413|208564|208414|208549.5|208399.5|16
1635799240000|2021-11-01 20:40:40|208560.6|208410.6|208555.8|208405.8|208563.8|208413.8|208555.8|208405.8|12
1635799250000|2021-11-01 20:40:50|208553.8|208403.8|208553.3|208403.3|208555.1|208405.1|208553.3|208403.3|5
1635799260000|2021-11-01 20:41:00|208553.2|208403.2|208559.3|208409.3|208559.3|208409.3|208553.2|208403.2|8
1635799270000|2021-11-01 20:41:10|208562.5|208412.5|208566|208416|208571.2|208421.2|208555.8|208405.8|21
1635799280000|2021-11-01 20:41:20|208567.1|208417.1|208576.4|208426.4|208576.8|208426.8|208563.1|208413.1|16
1635799290000|2021-11-01 20:41:30|208574.7|208424.7|208577.7|208427.7|208578.3|208428.3|208574.7|208424.7|20
1635799300000|2021-11-01 20:41:40|208576.6|208426.6|208576.2|208426.2|208579|208429|208573.9|208423.9|14
1635799310000|2021-11-01 20:41:50|208575.8|208425.8|208579.5|208429.5|208579.5|208429.5|208572.9|208422.9|9
1635799320000|2021-11-01 20:42:00|208577.4|208427.4|208575|208425|208577.4|208427.4|208569|208419|16
1635799330000|2021-11-01 20:42:10|208575.2|208425.2|208561.9|208411.9|208576.5|208426.5|208558.4|208408.4|16
1635799340000|2021-11-01 20:42:20|208560.4|208410.4|208560|208410|208561.8|208411.8|208557.2|208407.2|13
1635799350000|2021-11-01 20:42:30|208565.9|208415.9|208561.9|208411.9|208565.9|208415.9|208561.5|208411.5|12
1635799360000|2021-11-01 20:42:40|208562|208412|208571|208421|208571.1|208421.1|208562|208412|13
1635799370000|2021-11-01 20:42:50|208570.7|208420.7|208566.8|208416.8|208571.4|208421.4|208564.2|208414.2|10
1635799380000|2021-11-01 20:43:00|208566.7|208416.7|208552.3|208402.3|208566.7|208416.7|208551.2|208401.2|18
1635799390000|2021-11-01 20:43:10|208549.7|208399.7|208553.2|208403.2|208553.2|208403.2|208549.6|208399.6|6
1635799400000|2021-11-01 20:43:20|208549.3|208399.3|208548.3|208398.3|208550.9|208400.9|208546.9|208396.9|7
1635799410000|2021-11-01 20:43:30|208549.6|208399.6|208551|208401|208551.1|208401.1|208546.2|208396.2|6
1635799420000|2021-11-01 20:43:40|208547.4|208397.4|208544.5|208394.5|208552.5|208402.5|208544.5|208394.5|11
1635799430000|2021-11-01 20:43:50|208548.8|208398.8|208567.3|208417.3|208578.2|208428.2|208548.8|208398.8|20
1635799440000|2021-11-01 20:44:00|208569|208419|208563.9|208413.9|208569.5|208419.5|208561|208411|24
1635799450000|2021-11-01 20:44:10|208564.9|208414.9|208569.8|208419.8|208572.1|208422.1|208562.2|208412.2|23
1635799460000|2021-11-01 20:44:20|208572.4|208422.4|208566.6|208416.6|208572.4|208422.4|208564.6|208414.6|19
1635799470000|2021-11-01 20:44:30|208564|208414|208567.9|208417.9|208570.7|208420.7|208563.9|208413.9|20
1635799480000|2021-11-01 20:44:40|208565.7|208415.7|208571.3|208421.3|208575.6|208425.6|208563.6|208413.6|19
1635799490000|2021-11-01 20:44:50|208570.7|208420.7|208574.1|208424.1|208577.7|208427.7|208570.7|208420.7|17
1635799500000|2021-11-01 20:45:00|208572.6|208422.6|208577.9|208427.9|208577.9|208427.9|208566.7|208416.7|28
1635799510000|2021-11-01 20:45:10|208578.6|208428.6|208575.7|208425.7|208579.8|208429.8|208575.7|208425.7|12
1635799520000|2021-11-01 20:45:20|208575.2|208425.2|208570.7|208420.7|208575.2|208425.2|208565.6|208415.6|12
1635799530000|2021-11-01 20:45:30|208572.4|208422.4|208581|208431|208581.7|208431.7|208570.6|208420.6|15
1635799540000|2021-11-01 20:45:40|208580.9|208430.9|208584.1|208434.1|208584.2|208434.2|208580.9|208430.9|5
1635799550000|2021-11-01 20:45:50|208582.8|208432.8|208578.7|208428.7|208582.8|208432.8|208577.4|208427.4|10
1635799560000|2021-11-01 20:46:00|208577.5|208427.5|208582.1|208432.1|208582.9|208432.9|208572.4|208422.4|11
1635799570000|2021-11-01 20:46:10|208581.6|208431.6|208579.4|208429.4|208581.6|208431.6|208577.3|208427.3|7
1635799580000|2021-11-01 20:46:20|208581.9|208431.9|208575.9|208425.9|208581.9|208431.9|208571.3|208421.3|8
1635799590000|2021-11-01 20:46:30|208579.8|208429.8|208579.8|208429.8|208582.6|208432.6|208579.4|208429.4|11
1635799600000|2021-11-01 20:46:40|208579.4|208429.4|208577.5|208427.5|208579.4|208429.4|208573.2|208423.2|8
1635799610000|2021-11-01 20:46:50|208575.9|208425.9|208577.4|208427.4|208579.4|208429.4|208575.9|208425.9|8
1635799620000|2021-11-01 20:47:00|208577.5|208427.5|208579.2|208429.2|208580.6|208430.6|208576.6|208426.6|10
1635799630000|2021-11-01 20:47:10|208579|208429|208580.7|208430.7|208581|208431|208578.6|208428.6|11
1635799640000|2021-11-01 20:47:20|208580.8|208430.8|208580.3|208430.3|208581.4|208431.4|208579.9|208429.9|5
1635799650000|2021-11-01 20:47:30|208580.4|208430.4|208581.2|208431.2|208581.4|208431.4|208580.2|208430.2|4
1635799660000|2021-11-01 20:47:40|208580.5|208430.5|208577.6|208427.6|208583.4|208433.4|208577.1|208427.1|11
1635799670000|2021-11-01 20:47:50|208576|208426|208576.4|208426.4|208579|208429|208573.5|208423.5|6
1635799680000|2021-11-01 20:48:00|208577.4|208427.4|208573.4|208423.4|208581.8|208431.8|208573.4|208423.4|21
1635799690000|2021-11-01 20:48:10|208573.1|208423.1|208573.4|208423.4|208574.4|208424.4|208572.9|208422.9|11
1635799700000|2021-11-01 20:48:20|208573.9|208423.9|208578.5|208428.5|208582.4|208432.4|208572|208422|17
1635799710000|2021-11-01 20:48:30|208577.7|208427.7|208571.2|208421.2|208579.6|208429.6|208569.8|208419.8|23
1635799720000|2021-11-01 20:48:40|208570|208420|208573.8|208423.8|208578.8|208428.8|208569.3|208419.3|22
1635799730000|2021-11-01 20:48:50|208573.6|208423.6|208573.3|208423.3|208573.8|208423.8|208572.7|208422.7|8
1635799740000|2021-11-01 20:49:00|208571.9|208421.9|208576.6|208426.6|208582|208432|208571.7|208421.7|25
1635799750000|2021-11-01 20:49:10|208564.3|208414.3|208551.3|208401.3|208577.7|208427.7|208550.1|208400.1|29
1635799760000|2021-11-01 20:49:20|208553.1|208403.1|208532.5|208382.5|208553.1|208403.1|208524.2|208374.2|33
1635799770000|2021-11-01 20:49:30|208533.1|208383.1|208527.2|208377.2|208539.9|208389.9|208518.2|208368.2|26
1635799780000|2021-11-01 20:49:40|208522.5|208372.5|208560.4|208410.4|208560.8|208410.8|208518.2|208368.2|25
1635799790000|2021-11-01 20:49:50|208559.9|208409.9|208568.2|208418.2|208578.4|208428.4|208559.6|208409.6|22
1635799800000|2021-11-01 20:50:00|208565.7|208415.7|208566.4|208416.4|208577.9|208427.9|208565.7|208415.7|22
1635799810000|2021-11-01 20:50:10|208565.4|208415.4|208569.8|208419.8|208572.4|208422.4|208565.4|208415.4|9
1635799820000|2021-11-01 20:50:20|208570.3|208420.3|208572.2|208422.2|208573.3|208423.3|208568.5|208418.5|12
1635799830000|2021-11-01 20:50:30|208568.4|208418.4|208549.9|208399.9|208568.4|208418.4|208548.5|208398.5|18
1635799840000|2021-11-01 20:50:40|208549.7|208399.7|208551|208401|208551.5|208401.5|208547.8|208397.8|21
1635799850000|2021-11-01 20:50:50|208550.3|208400.3|208550.3|208400.3|208551.4|208401.4|208550.3|208400.3|10
1635799860000|2021-11-01 20:51:00|208550|208400|208553.6|208403.6|208555.2|208405.2|208550|208400|10
1635799870000|2021-11-01 20:51:10|208553.2|208403.2|208556.7|208406.7|208557.8|208407.8|208550.9|208400.9|15
1635799880000|2021-11-01 20:51:20|208557.8|208407.8|208553|208403|208558|208408|208545.1|208395.1|12
1635799890000|2021-11-01 20:51:30|208554.7|208404.7|208558.9|208408.9|208559.1|208409.1|208551.7|208401.7|15
1635799900000|2021-11-01 20:51:40|208558.3|208408.3|208561|208411|208562.1|208412.1|208557.2|208407.2|13
1635799910000|2021-11-01 20:51:50|208562.5|208412.5|208560.5|208410.5|208563.4|208413.4|208556.6|208406.6|17
1635799920000|2021-11-01 20:52:00|208559.2|208409.2|208559.5|208409.5|208560.9|208410.9|208556.5|208406.5|16
1635799930000|2021-11-01 20:52:10|208559.3|208409.3|208559.9|208409.9|208559.9|208409.9|208553.5|208403.5|15
1635799940000|2021-11-01 20:52:20|208559.5|208409.5|208556|208406|208559.5|208409.5|208551.4|208401.4|15
1635799950000|2021-11-01 20:52:30|208556.8|208406.8|208554.6|208404.6|208560.9|208410.9|208540.9|208390.9|23
1635799960000|2021-11-01 20:52:40|208554|208404|208554.9|208404.9|208555.8|208405.8|208552.6|208402.6|13
1635799970000|2021-11-01 20:52:50|208554.6|208404.6|208551.6|208401.6|208554.6|208404.6|208551.6|208401.6|6
1635799980000|2021-11-01 20:53:00|208552.1|208402.1|208560|208410|208560|208410|208551.5|208401.5|5
1635799990000|2021-11-01 20:53:10|208557.2|208407.2|208552|208402|208563.6|208413.6|208552|208402|4
1635800000000|2021-11-01 20:53:20|208548.3|208398.3|208557|208407|208558.2|208408.2|208548.3|208398.3|17
1635800010000|2021-11-01 20:53:30|208556.3|208406.3|208544.4|208394.4|208556.9|208406.9|208534.7|208384.7|21
1635800020000|2021-11-01 20:53:40|208541.4|208391.4|208547.8|208397.8|208547.8|208397.8|208540.3|208390.3|9
1635800030000|2021-11-01 20:53:50|208545.7|208395.7|208542.1|208392.1|208545.7|208395.7|208542.1|208392.1|5
1635800040000|2021-11-01 20:54:00|208547.3|208397.3|208546|208396|208548.8|208398.8|208546|208396|6
1635800050000|2021-11-01 20:54:10|208545|208395|208544.2|208394.2|208545|208395|208544|208394|8
1635800060000|2021-11-01 20:54:20|208544|208394|208540.9|208390.9|208544|208394|208540.4|208390.4|7
1635800070000|2021-11-01 20:54:30|208536.5|208386.5|208542.8|208392.8|208551|208401|208530.9|208380.9|15
1635800080000|2021-11-01 20:54:40|208543.1|208393.1|208535.9|208385.9|208551.1|208401.1|208533.4|208383.4|20
1635800090000|2021-11-01 20:54:50|208536.1|208386.1|208534.9|208384.9|208537.4|208387.4|208534.9|208384.9|16
1635800100000|2021-11-01 20:55:00|208538.2|208388.2|208540.2|208390.2|208545.4|208395.4|208538.2|208388.2|21
1635800110000|2021-11-01 20:55:10|208539.4|208389.4|208537|208387|208539.9|208389.9|208537|208387|10
1635800120000|2021-11-01 20:55:20|208537.8|208387.8|208540|208390|208542.3|208392.3|208537.8|208387.8|8
1635800130000|2021-11-01 20:55:30|208538.2|208388.2|208532.7|208382.7|208541|208391|208532.7|208382.7|13
1635800140000|2021-11-01 20:55:40|208532.4|208382.4|208542.5|208392.5|208546.4|208396.4|208532.2|208382.2|8
1635800150000|2021-11-01 20:55:50|208551.1|208401.1|208545.6|208395.6|208551.1|208401.1|208539.4|208389.4|12
1635800160000|2021-11-01 20:56:00|208542.2|208392.2|208540.6|208390.6|208543.1|208393.1|208540.6|208390.6|5
1635800170000|2021-11-01 20:56:10|208540.3|208390.3|208548.1|208398.1|208551.3|208401.3|208540.3|208390.3|9
1635800180000|2021-11-01 20:56:20|208547.5|208397.5|208541.1|208391.1|208547.5|208397.5|208541.1|208391.1|9
1635800190000|2021-11-01 20:56:30|208519.1|208369.1|208519|208369|208523.2|208373.2|208515.9|208365.9|17
1635800200000|2021-11-01 20:56:40|208521|208371|208552.2|208402.2|208552.2|208402.2|208521|208371|18
1635800210000|2021-11-01 20:56:50|208549.9|208399.9|208557.3|208407.3|208557.3|208407.3|208545|208395|7
1635800220000|2021-11-01 20:57:00|208554.4|208404.4|208548.6|208398.6|208554.4|208404.4|208546.4|208396.4|11
1635800230000|2021-11-01 20:57:10|208544.6|208394.6|208551.4|208401.4|208557.2|208407.2|208534.4|208384.4|8
1635800240000|2021-11-01 20:57:20|208550.6|208400.6|208546.5|208396.5|208550.6|208400.6|208545.2|208395.2|4
1635800250000|2021-11-01 20:57:30|208547.6|208397.6|208548|208398|208548.3|208398.3|208546.7|208396.7|5
1635800260000|2021-11-01 20:57:40|208544.9|208394.9|208542.4|208392.4|208544.9|208394.9|208541|208391|4
1635800270000|2021-11-01 20:57:50|208544.8|208394.8|208526.2|208376.2|208550.8|208400.8|208526|208376|8
1635800280000|2021-11-01 20:58:00|208535|208385|208526.8|208376.8|208535.8|208385.8|208520.2|208370.2|14
1635800290000|2021-11-01 20:58:10|208528|208378|208514.3|208364.3|208528|208378|208513.4|208363.4|13
1635800300000|2021-11-01 20:58:20|208514.1|208364.1|208516.4|208366.4|208517.1|208367.1|208513.3|208363.3|8
1635800310000|2021-11-01 20:58:30|208517.2|208367.2|208506.4|208356.4|208525.5|208375.5|208506.4|208356.4|5
1635800320000|2021-11-01 20:58:40|208509.5|208359.5|208523.1|208373.1|208523.1|208373.1|208509.5|208359.5|9
1635800330000|2021-11-01 20:58:50|208521.7|208371.7|208501.4|208351.4|208525.4|208375.4|208501.4|208351.4|10
1635800340000|2021-11-01 20:59:00|208497.2|208347.2|208466.9|208316.9|208506|208356|208466.9|208316.9|17
1635800350000|2021-11-01 20:59:10|208467.3|208317.3|208473.9|208323.9|208484.9|208334.9|208467.3|208317.3|11
1635800360000|2021-11-01 20:59:20|208476.4|208326.4|208439.1|208289.1|208477.7|208327.7|208439.1|208289.1|16
1635800370000|2021-11-01 20:59:30|208446.9|208296.9|208457.9|208307.9|208460.8|208310.8|208446.9|208296.9|14
1635800380000|2021-11-01 20:59:40|208457.7|208307.7|208468.7|208318.7|208486.3|208336.3|208457.7|208307.7|27
1635800390000|2021-11-01 20:59:50|208468|208318|208495.1|208345.1|208525.5|208375.5|208465.8|208315.8|21
1635800400000|2021-11-01 21:00:00|208566.2|208269.2|208573.1|208276.1|208573.1|208276.1|208563|208266|8
1635800410000|2021-11-01 21:00:10|208566|208269|208572|208275|208572|208275|208566|208269|3
1635800420000|2021-11-01 21:00:20|208557.1|208260.1|208564.2|208267.2|208564.2|208267.2|208557.1|208260.1|4
1635800430000|2021-11-01 21:00:30|208572.1|208275.1|208573.2|208276.2|208573.2|208276.2|208572.1|208275.1|2
1635800440000|2021-11-01 21:00:40|208565.7|208268.7|208557.2|208260.2|208565.7|208268.7|208557.2|208260.2|2
1635800450000|2021-11-01 21:00:50|208546.2|208249.2|208533.5|208236.5|208546.2|208249.2|208533.5|208236.5|2
1635800460000|2021-11-01 21:01:00|208534.4|208237.4|208562.1|208265.1|208562.1|208265.1|208534.4|208237.4|4
1635800480000|2021-11-01 21:01:20|208571|208274|208571|208274|208571|208274|208571|208274|1
1635800490000|2021-11-01 21:01:30|208560.5|208263.5|208560.5|208263.5|208560.5|208263.5|208560.5|208263.5|1
1635800510000|2021-11-01 21:01:50|208553.2|208256.2|208553.2|208256.2|208553.2|208256.2|208553.2|208256.2|1
1635800520000|2021-11-01 21:02:00|208544.2|208262.9|208518.5|208268.3|208544.2|208268.3|208518.5|208262.9|2
1635800530000|2021-11-01 21:02:10|208521.1|208267.9|208521.1|208268.7|208521.1|208268.7|208521.1|208267.9|3
1635800540000|2021-11-01 21:02:20|208468.7|208318.7|208538.5|208261.6|208538.5|208318.7|208468.7|208261.6|3
1635800550000|2021-11-01 21:02:30|208535.6|208262.6|208543.3|208261.8|208545.2|208262.6|208535.6|208258.8|3
1635800560000|2021-11-01 21:02:40|208544.4|208262.1|208544.4|208262.1|208544.4|208262.1|208544.4|208262.1|2
1635800570000|2021-11-01 21:02:50|208539.5|208256.7|208539.5|208257.5|208539.5|208257.5|208539.5|208256.7|2
1635800580000|2021-11-01 21:03:00|208544.2|208247.5|208537.9|208254.8|208544.2|208254.8|208537.9|208247.4|3
1635800590000|2021-11-01 21:03:10|208538|208254.7|208538|208255|208538|208255|208538|208254.7|2
1635800620000|2021-11-01 21:03:40|208547.1|208254.6|208546.9|208254.6|208547.1|208254.6|208546.9|208254.6|2
1635800630000|2021-11-01 21:03:50|208537.8|208255|208537.8|208255|208537.8|208255|208537.8|208255|1
1635800660000|2021-11-01 21:04:20|208545.1|208248.1|208545.1|208248.1|208545.1|208248.1|208545.1|208248.1|1
1635800670000|2021-11-01 21:04:30|208541.6|208244.6|208541.6|208244.6|208541.6|208244.6|208541.6|208244.6|1
1635800680000|2021-11-01 21:04:40|208540.7|208243.7|208540.7|208243.7|208540.7|208243.7|208540.7|208243.7|1
1635800690000|2021-11-01 21:04:50|208527.3|208230.3|208527.3|208230.3|208527.3|208230.3|208527.3|208230.3|1
1635800700000|2021-11-01 21:05:00|208520.7|208223.7|208547|208250|208557.5|208260.5|208520.7|208223.7|6
1635800710000|2021-11-01 21:05:10|208534.1|208273.5|208545.3|208279.5|208547.5|208279.5|208534.1|208273.5|3
1635800720000|2021-11-01 21:05:20|208554.3|208293|208541.6|208259.4|208554.3|208293|208523.5|208250.2|7
1635800730000|2021-11-01 21:05:30|208539.9|208253.2|208539.9|208253.2|208539.9|208253.2|208539.9|208253.2|1
1635800740000|2021-11-01 21:05:40|208530.2|208245.9|208526.4|208248|208530.2|208248|208526.4|208245.9|2
1635800750000|2021-11-01 21:05:50|208539.9|208253.2|208539.9|208253.2|208539.9|208253.2|208539.9|208253.2|1
1635800760000|2021-11-01 21:06:00|208540.8|208257.7|208530.9|208250.4|208540.8|208260.3|208530.9|208250.4|4
1635800770000|2021-11-01 21:06:10|208528.4|208247.4|208538.4|208255|208538.4|208255|208524.4|208247.4|3
1635800780000|2021-11-01 21:06:20|208540.5|208261.5|208531.4|208253.8|208540.5|208261.5|208531.4|208253.8|2
1635800790000|2021-11-01 21:06:30|208533.6|208236.6|208522.5|208239.5|208533.6|208239.5|208522.5|208236.6|2
1635800800000|2021-11-01 21:06:40|208533.6|208236.6|208542.8|208245.8|208542.8|208245.8|208533.6|208236.6|2
1635800810000|2021-11-01 21:06:50|208532.7|208247.6|208522.5|208239.5|208532.7|208247.6|208522.5|208239.5|2
1635800820000|2021-11-01 21:07:00|208531.1|208250.4|208530.6|208250.4|208531.1|208250.4|208530.6|208250.4|2
1635800830000|2021-11-01 21:07:10||208253.7||208253.7||208253.7||208253.7|1
1635800840000|2021-11-01 21:07:20|208537.5|208251.9|208535.4|208249|208537.5|208251.9|208535.4|208248.9|4
1635800850000|2021-11-01 21:07:30|208535.3|208247.5|208541.2|208247.5|208541.3|208247.5|208535.2|208247.5|4
1635800860000|2021-11-01 21:07:40|208541.1|208258.8|208540.9|208258.9|208550.6|208263.7|208540.9|208258.8|5
1635800870000|2021-11-01 21:07:50|208540.8|208259|208542.6|208259|208542.7|208259|208540.8|208259|4
1635800880000|2021-11-01 21:08:00|208544.4|208261.3|208540.8|208261.5|208544.4|208261.5|208540.8|208261.3|4
1635800890000|2021-11-01 21:08:10|208540.7|208261.6|208540.5|208261.6|208540.7|208261.6|208540.5|208261.6|3
1635800900000|2021-11-01 21:08:20|208540.2|208265.7|208540|208265.7|208540.2|208265.7|208540|208265.7|3
1635800910000|2021-11-01 21:08:30|208540.3|208261.6|208544|208247|208544|208261.6|208540|208246.6|5
1635800930000|2021-11-01 21:08:50|208543.9|208246.9|208546.5|208249.5|208554.2|208267.4|208543.9|208246.9|7
1635800940000|2021-11-01 21:09:00|208554.3|208257.3|208554.4|208257.4|208554.4|208257.4|208554.3|208257.3|2
1635800950000|2021-11-01 21:09:10|208546|208249|208538.3|208261.1|208546|208266.4|208538.3|208249|4
1635800970000|2021-11-01 21:09:30|208538.2|208261.2|208546.6|208258.8|208546.6|208261.2|208538.2|208253.3|3
1635800980000|2021-11-01 21:09:40|208544.7|208266.6|208538.2|208261.2|208544.7|208266.6|208538.2|208261.2|2
1635800990000|2021-11-01 21:09:50|208540.6|208260.1|208547.8|208279.6|208547.8|208286|208539.8|208260.1|7
1635801000000|2021-11-01 21:10:00|208574.3|208277.3|208576.3|208279.3|208588.9|208291.9|208551.5|208254.5|17
1635801010000|2021-11-01 21:10:10|208572.5|208276|208563.6|208266.6|208576.2|208279.2|208562.3|208265.3|14
1635801020000|2021-11-01 21:10:20|208562.2|208265.2|208565.3|208301.1|208565.3|208313|208463|208265.2|10
1635801030000|2021-11-01 21:10:30|208561|208303.4|208491.5|208341.5|208561|208341.5|208456.4|208225.3|7
1635801040000|2021-11-01 21:10:40|208489|208339|208491.5|208341.5|208491.5|208341.5|208489|208339|6
1635801050000|2021-11-01 21:10:50|208574.8|208320|208587.7|208320|208592.2|208369.1|208501.1|208311.6|9
1635801060000|2021-11-01 21:11:00|208516.1|208366.1|208569.8|208313.6|208580.2|208366.1|208516.1|208306|6
1635801070000|2021-11-01 21:11:10|208575.8|208311.2|208511.3|208361.3|208592.6|208361.4|208504.8|208311.2|11
1635801080000|2021-11-01 21:11:20|208491.5|208341.5|208512.2|208362.2|208512.2|208362.2|208489|208339|6
1635801090000|2021-11-01 21:11:30|208580.2|208300|208565|208274.2|208580.2|208300|208563.5|208266.5|11
1635801100000|2021-11-01 21:11:40|208561.9|208282.5|208556.5|208259.5|208565|208282.5|208513.1|208216.1|17
1635801110000|2021-11-01 21:11:50|208556.2|208259.2|208564.3|208269.9|208567.6|208273.7|208551.6|208258.1|14
1635801120000|2021-11-01 21:12:00|208564.1|208267.1|208555.4|208258.4|208566.1|208269.1|208536.4|208239.4|10
1635801130000|2021-11-01 21:12:10|208554.3|208257.3|208545.9|208256.4|208561.4|208264.4|208541.1|208244.1|8
1635801140000|2021-11-01 21:12:20|208548.8|208281.8|208562.8|208282.3|208565.7|208282.3|208548.8|208255.4|7
1635801150000|2021-11-01 21:12:30|208569.8|208273.6|208548.2|208251.2|208569.8|208280.9|208517.1|208222.9|9
1635801160000|2021-11-01 21:12:40|208546.1|208276.6|208551.5|208277.2|208560.4|208277.2|208546.1|208257.5|6
1635801170000|2021-11-01 21:12:50|208569.1|208266|208560|208277.8|208569.1|208277.8|208559.4|208262.4|7
1635801180000|2021-11-01 21:13:00|208567.6|208270.6|208553|208282|208580.4|208283.4|208548|208267.2|8
1635801190000|2021-11-01 21:13:10|208565.5|208268.5|208548.3|208251.3|208570.1|208273.1|208548.3|208251.3|7
1635801200000|2021-11-01 21:13:20|208566.5|208269.5|208537.3|208256.1|208567.1|208279.3|208531.5|208256.1|7
1635801210000|2021-11-01 21:13:30|208543.2|208257|208566.6|208270.5|208566.6|208279.5|208540.4|208257|5
1635801220000|2021-11-01 21:13:40|208555.4|208258.4|208549.1|208278.4|208555.4|208278.4|208527.5|208250.7|6
1635801230000|2021-11-01 21:13:50|208558.8|208279.4|208561.4|208264.4|208569.4|208279.4|208558.8|208264.4|4
1635801240000|2021-11-01 21:14:00|208561.9|208272.4|208537.4|208280.3|208562.2|208280.3|208521.7|208240.4|6
1635801250000|2021-11-01 21:14:10|208535.3|208279.7|208547.2|208251.1|208547.2|208339.9|208489.9|208251.1|5
1635801260000|2021-11-01 21:14:20|208538.1|208261|208562.8|208265.8|208565.7|208278.5|208538.1|208261|4
1635801270000|2021-11-01 21:14:30|208571.9|208274.9|208552.6|208255.6|208590.4|208293.4|208552.1|208255.1|6
1635801280000|2021-11-01 21:14:40|208546.6|208249.6|208578.4|208281.4|208578.4|208281.4|208546.4|208249.4|5
1635801290000|2021-11-01 21:14:50|208568.2|208271.2|208562.5|208265.5|208568.2|208271.2|208562.5|208265.5|2
1635801300000|2021-11-01 21:15:00|208567.6|208270.6|208548.3|208280.9|208576.6|208311.9|208461.9|208254.4|8
1635801310000|2021-11-01 21:15:10|208550.8|208253.8|208556.5|208259.5|208556.5|208262.2|208534.6|208252.6|4
1635801320000|2021-11-01 21:15:20|208555|208290.2|208545.9|208284.8|208568.4|208290.2|208539|208245.6|9
1635801330000|2021-11-01 21:15:30|208564.2|208281.4|208563.3|208266.3|208567.4|208281.4|208560.7|208266.3|5
1635801340000|2021-11-01 21:15:40|208568.4|208271.4|208543.7|208246.7|208584.2|208287.2|208540.1|208243.1|5
1635801350000|2021-11-01 21:15:50|208556|208259|208538.8|208241.8|208556|208259|208538.8|208241.8|4
1635801360000|2021-11-01 21:16:00|208557|208260|208537.7|208240.7|208570.5|208273.5|208537.7|208240.7|5
1635801370000|2021-11-01 21:16:10|208544.5|208247.5|208497.9|208347.9|208559.6|208349.5|208488.4|208247.5|15
1635801380000|2021-11-01 21:16:20|208577.5|208301.3|208588.4|208301.1|208593.9|208304.4|208572.5|208298.5|14
1635801390000|2021-11-01 21:16:30|208591.3|208298|208590.9|208298.6|208594.9|208304.1|208573.2|208295.3|14
1635801400000|2021-11-01 21:16:40|208588.7|208298.5|208573.4|208293.1|208598.7|208301.7|208566.9|208289.7|15
1635801410000|2021-11-01 21:16:50|208498.4|208348.4|208498.5|208348.5|208498.9|208348.9|208497.9|208347.9|4
1635801420000|2021-11-01 21:17:00|208549.7|208299.4|208543.7|208393.7|208606.7|208418.4|208498.9|208299.4|15
1635801430000|2021-11-01 21:17:10|208549.3|208399.3|208533.2|208383.2|208549.3|208399.3|208520.6|208370.6|23
1635801440000|2021-11-01 21:17:20|208533.8|208383.8|208542.9|208392.9|208542.9|208392.9|208525|208375|18
1635801450000|2021-11-01 21:17:30|208531.1|208381.1|208529.3|208379.3|208545.4|208395.4|208517.2|208367.2|16
1635801460000|2021-11-01 21:17:40|208527|208377|208514.5|208364.5|208527|208377|208493.8|208343.8|6
1635801470000|2021-11-01 21:17:50|208506.9|208356.9|208510.2|208360.2|208511.7|208361.7|208494.5|208344.5|6
1635801480000|2021-11-01 21:18:00|208517.7|208367.7|208527|208377|208571.3|208377|208510.4|208308|14
1635801490000|2021-11-01 21:18:10|208523|208373|208566.5|208313.5|208566.5|208375.7|208505.9|208313.5|11
1635801500000|2021-11-01 21:18:20|208569.1|208313.8|208521.2|208371.2|208569.1|208371.2|208515.2|208313.8|7
1635801510000|2021-11-01 21:18:30|208526.3|208376.3|208527.1|208377.1|208528.1|208378.1|208523.3|208373.3|7
1635801520000|2021-11-01 21:18:40|208524.1|208374.1|208503.2|208353.2|208577.6|208374.1|208503.2|208283.4|11
1635801530000|2021-11-01 21:18:50|208557.8|208294.3|208562.9|208284.4|208564|208351.4|208496.2|208284.4|6
1635801540000|2021-11-01 21:19:00|208569|208294.1|208551.7|208289|208569|208357.9|208507.9|208289|4
1635801550000|2021-11-01 21:19:10|208559.3|208291.8|208556.9|208293.3|208570.1|208293.3|208553.5|208273.3|6
1635801560000|2021-11-01 21:19:20|208559.1|208290.1|208542.5|208260.3|208573.9|208295.2|208542.5|208260.3|4
1635801570000|2021-11-01 21:19:30|208548.1|208258.6|208510.1|208360.1|208554.5|208360.1|208503|208258.6|5
1635801580000|2021-11-01 21:19:40|208572.7|208279.3|208549.3|208252.3|208581.6|208358.2|208501.4|208252.3|10
1635801590000|2021-11-01 21:19:50|208551.6|208254.6|208556.4|208290.8|208574.2|208290.8|208551.6|208254.6|7
1635801600000|2021-11-01 21:20:00|208561.9|208293|208555.9|208281.6|208561.9|208352|208502|208281.6|9
1635801610000|2021-11-01 21:20:10|208559.5|208278.4|208561|208289.5|208564.4|208289.6|208559.5|208278.4|4
1635801620000|2021-11-01 21:20:20|208567.8|208280.4|208548.6|208259.5|208567.8|208289|208540.2|208259.5|5
1635801630000|2021-11-01 21:20:30|208557.7|208261.5|208553.2|208256.2|208557.7|208261.5|208553.2|208256.2|2
1635801640000|2021-11-01 21:20:40|208569.7|208272.7|208561.5|208277.6|208569.7|208288.6|208548.8|208256.8|9
1635801650000|2021-11-01 21:20:50|208574.9|208280.1|208560.5|208273.8|208574.9|208280.1|208540.2|208273.8|4
1635801660000|2021-11-01 21:21:00|208545.6|208260.1|208557.3|208268.6|208557.3|208268.6|208545.6|208260.1|3
1635801670000|2021-11-01 21:21:10|208560.6|208284|208532.2|208235.2|208561.7|208292.7|208532.2|208235.2|6
1635801680000|2021-11-01 21:21:20|208552.3|208255.3|208560.6|208265.7|208560.6|208283.3|208552.3|208255.3|3
1635801690000|2021-11-01 21:21:30|208559.2|208262.2|208565.5|208290.6|208568.5|208354|208504|208262.2|6
1635801700000|2021-11-01 21:21:40|208574.5|208293.2|208557|208260|208574.5|208293.2|208551.5|208257.6|6
1635801710000|2021-11-01 21:21:50|208559.1|208262.1|208566|208269|208566|208284.1|208557.6|208262.1|4
1635801720000|2021-11-01 21:22:00|208565.1|208268.1|208559|208275.7|208565.1|208280.6|208552.4|208268.1|3
1635801730000|2021-11-01 21:22:10|208566.1|208270.1|208560.3|208263.3|208566.1|208270.1|208531.5|208234.5|6
1635801740000|2021-11-01 21:22:20|208572.5|208275.5|208571.3|208286.5|208576.3|208293.7|208565|208275.5|8
1635801750000|2021-11-01 21:22:30|208530.7|208233.7|208554.9|208257.9|208554.9|208257.9|208530.7|208233.7|3
1635801760000|2021-11-01 21:22:40|208558.4|208261.4|208571.2|208283.6|208571.2|208293.6|208551.8|208261.4|7
1635801770000|2021-11-01 21:22:50|208569.5|208272.5|208566.5|208269.5|208569.5|208272.5|208554|208257|4
1635801780000|2021-11-01 21:23:00|208568.1|208271.1|208564.8|208267.8|208572.3|208279.6|208564.8|208267.8|4
1635801790000|2021-11-01 21:23:10|208562.3|208265.3|208554.2|208257.2|208565.3|208297.9|208537.2|208240.2|6
1635801800000|2021-11-01 21:23:20|208542.2|208279.6|208556.8|208270.9|208556.8|208279.6|208542.2|208270.9|3
1635801810000|2021-11-01 21:23:30|208569.6|208272.6|208589|208292|208601.2|208305.7|208568|208271|8
1635801820000|2021-11-01 21:23:40|208585.5|208288.5|208580|208283|208585.5|208290.4|208574.9|208283|4
1635801830000|2021-11-01 21:23:50|208588.4|208291.4|208568.7|208278.1|208588.4|208291.4|208565.5|208278.1|4
1635801840000|2021-11-01 21:24:00|208566.9|208269.9|208567.7|208281|208567.7|208290.4|208560.5|208269.9|3
1635801850000|2021-11-01 21:24:10|208504.9|208298.3|208572.6|208285.9|208572.6|208354.9|208504.9|208285.9|4
1635801860000|2021-11-01 21:24:20|208573.4|208294.8|208576.3|208279.3|208576.5|208294.8|208573.4|208279.3|3
1635801870000|2021-11-01 21:24:30|208552.6|208296.3|208571.2|208274.7|208571.2|208296.3|208552.6|208274.7|2
1635801880000|2021-11-01 21:24:40|208572.2|208275.2|208571.2|208274.7|208572.2|208275.2|208571.2|208274.7|2
1635801890000|2021-11-01 21:24:50|208494.9|208344.9|208572.2|208275.2|208572.2|208344.9|208494.9|208275.2|2
1635801900000|2021-11-01 21:25:00|208574.6|208277.6|208577.4|208302.4|208577.4|208302.4|208574.6|208277.6|3
1635801910000|2021-11-01 21:25:10|208580|208295|208583.6|208286.6|208584.6|208295|208580|208284.8|6
1635801920000|2021-11-01 21:25:20|208588.2|208291.2|208581.1|208284.1|208591.4|208298.6|208567.9|208283.9|5
1635801930000|2021-11-01 21:25:30|208581.2|208284.2|208582.6|208285.6|208585.9|208288.9|208581.2|208284.2|3
1635801940000|2021-11-01 21:25:40|208580.7|208283.7|208583.7|208286.7|208583.8|208292.9|208567.6|208283.7|4
1635801950000|2021-11-01 21:25:50|208574.8|208277.8|208574.8|208277.8|208574.8|208277.8|208574.8|208277.8|1
1635801960000|2021-11-01 21:26:00|208566.1|208298.5|208572.7|208290.2|208572.7|208298.5|208566.1|208290.2|2
1635801970000|2021-11-01 21:26:10|208499.3|208349.3|208577.5|208280.5|208585.4|208349.3|208499.3|208274.5|5
1635801980000|2021-11-01 21:26:20|208577.9|208280.9|208581.2|208284.2|208582.5|208285.5|208577.9|208280.9|3
1635801990000|2021-11-01 21:26:30|208582.1|208285.1|208594.9|208300.3|208601.5|208304.5|208582.1|208285.1|11
1635802000000|2021-11-01 21:26:40|208594.8|208300.1|208570.4|208303.6|208594.8|208360.3|208510.3|208297.1|10
1635802010000|2021-11-01 21:26:50|208575.5|208299.7|208572.2|208301.5|208583.8|208309.7|208568.9|208286.8|8
1635802020000|2021-11-01 21:27:00|208568.3|208305.9|208502.7|208352.7|208570|208365.4|208502.7|208293.8|6
1635802030000|2021-11-01 21:27:10|208562.7|208305.3|208581.5|208296.3|208581.5|208305.3|208562.7|208282.7|6
1635802040000|2021-11-01 21:27:20|208578.6|208298.1|208580.8|208297.9|208580.8|208303.9|208575.3|208288.8|5
1635802050000|2021-11-01 21:27:30|208564.4|208305.2|208568.5|208305.7|208571.9|208310.7|208564.4|208296.8|8
1635802060000|2021-11-01 21:27:40|208565.3|208305.2|208552.3|208300.2|208581.6|208363.2|208509.3|208290.1|12
1635802070000|2021-11-01 21:27:50|208554.7|208300.8|208569.1|208303.3|208572.7|208308.1|208554.7|208289.8|8
1635802080000|2021-11-01 21:28:00|208566.7|208301.3|208567.3|208295.9|208577.6|208302.8|208564.8|208295.2|6
1635802090000|2021-11-01 21:28:10|208570.9|208293.2|208586.3|208310.2|208586.3|208319.3|208570.9|208293.2|7
1635802100000|2021-11-01 21:28:20|208591.9|208303.8|208595.5|208303.8|208595.5|208312.9|208581.9|208303.8|5
1635802110000|2021-11-01 21:28:30|208591.5|208308.5|208591.7|208310.3|208591.7|208324.7|208586.8|208308.5|4
1635802120000|2021-11-01 21:28:40|208570|208313.4|208574.2|208308.6|208576.6|208313.4|208570|208305.2|5
1635802130000|2021-11-01 21:28:50|208573.6|208312.8|208579.9|208282.9|208585.5|208326.9|208573.6|208282.9|5
1635802140000|2021-11-01 21:29:00|208563.1|208273.4|208574.2|208277.6|208574.2|208293|208559.8|208273.4|11
1635802150000|2021-11-01 21:29:10|208579.6|208282.6|208582.1|208324.6|208582.1|208324.6|208548.1|208277|7
1635802160000|2021-11-01 21:29:20|208578|208314.4|208593.2|208296.2|208593.2|208314.4|208578|208293.5|5
1635802170000|2021-11-01 21:29:30|208576.2|208292.6|208524.9|208374.9|208578.1|208374.9|208524.9|208284.9|6
1635802180000|2021-11-01 21:29:40|208581.6|208310|208590.4|208293.4|208590.4|208312|208581.6|208293.4|3
1635802190000|2021-11-01 21:29:50|208592.5|208295.5|208594.9|208308.7|208595.3|208308.7|208581.7|208295.5|5
1635802200000|2021-11-01 21:30:00|208590.4|208298.3|208571.9|208284.8|208592.8|208298.3|208571.9|208281.6|13
1635802210000|2021-11-01 21:30:10|208578.1|208281.1|208587.7|208294.8|208587.7|208294.8|208578.1|208281.1|6
1635802220000|2021-11-01 21:30:20|208583.9|208298.5|208575.8|208278.8|208583.9|208298.5|208570.5|208278.8|6
1635802230000|2021-11-01 21:30:30|208578.7|208284.6|208575.8|208278.8|208578.8|208284.6|208575.8|208278.8|3
1635802240000|2021-11-01 21:30:40|208550.3|208253.3|208582.4|208317.3|208582.4|208317.3|208549.1|208252.1|4
1635802250000|2021-11-01 21:30:50|208595|208299.6|208585.2|208288.2|208595|208302.2|208573|208287.2|5
1635802260000|2021-11-01 21:31:00|208585|208288|208582.6|208285.6|208585|208289|208577.6|208282.4|8
1635802270000|2021-11-01 21:31:10|208585.2|208300.4|208574.7|208280.6|208585.2|208302.1|208559.2|208280.6|7
1635802280000|2021-11-01 21:31:20|208570.1|208296.4|208573.3|208314.5|208579|208314.5|208570.1|208282|4
1635802290000|2021-11-01 21:31:30|208581.3|208302.9|208580.1|208288.1|208590.7|208302.9|208580.1|208287.4|7
1635802300000|2021-11-01 21:31:40|208574.2|208295.6|208591.1|208309.9|208591.1|208309.9|208574.2|208282.7|5
1635802310000|2021-11-01 21:31:50|208616.8|208319.8|208572.7|208285.3|208616.8|208319.8|208562.3|208277.1|8
1635802320000|2021-11-01 21:32:00|208578.6|208281.6|208580.8|208303.8|208586.1|208303.8|208573.2|208281.3|9
1635802330000|2021-11-01 21:32:10|208582.9|208297|208583.6|208286.6|208583.9|208297|208578.3|208282.5|7
1635802340000|2021-11-01 21:32:20|208581.8|208284.8|208576.2|208303.4|208581.8|208303.4|208558.5|208273.9|11
1635802350000|2021-11-01 21:32:30|208574|208296.7|208586|208289|208586|208308.6|208569.6|208289|7
1635802360000|2021-11-01 21:32:40|208584.6|208290.2|208598.4|208301.4|208598.4|208301.4|208584.3|208287.3|8
1635802370000|2021-11-01 21:32:50|208591.3|208298.7|208580.7|208309.2|208591.3|208310.7|208578.2|208296.8|6
1635802380000|2021-11-01 21:33:00|208580.3|208303|208579.2|208327.5|208594.7|208327.5|208579.2|208303|7
1635802390000|2021-11-01 21:33:10|208576.2|208323.8|208572.7|208316.8|208576.2|208323.8|208572.3|208316.8|4
1635802400000|2021-11-01 21:33:20|208563.9|208313.3|208523.8|208373.8|208563.9|208374.1|208520.9|208313.3|4
1635802410000|2021-11-01 21:33:30|208524.1|208374.1|208536.3|208386.3|208568.6|208386.3|208501.1|208308|5
1635802420000|2021-11-01 21:33:40|208520.8|208370.8|208590.1|208320|208594.1|208370.8|208514.3|208316.6|5
1635802430000|2021-11-01 21:33:50|208583.1|208307|208591.7|208316.8|208599.4|208316.8|208582.1|208307|6
1635802440000|2021-11-01 21:34:00|208582.7|208322.4|208523.7|208373.7|208582.7|208373.7|208520.6|208318.8|7
1635802450000|2021-11-01 21:34:10|208514.8|208364.8|208526.6|208376.6|208526.6|208376.6|208514.8|208364.8|5
1635802460000|2021-11-01 21:34:20|208526.5|208376.5|208583.8|208308|208583.8|208376.5|208506.4|208308|6
1635802470000|2021-11-01 21:34:30|208581.1|208309.4|208606.4|208309.4|208606.4|208309.4|208568.5|208309.4|4
1635802480000|2021-11-01 21:34:40|208598|208333.1|208578.1|208320.6|208603.9|208333.1|208578.1|208317.7|5
1635802490000|2021-11-01 21:34:50|208585.3|208325.9|208538.5|208388.5|208585.3|208388.5|208538.5|208308|4
1635802500000|2021-11-01 21:35:00|208537.4|208387.4|208535.4|208385.4|208537.4|208387.4|208535.4|208385.4|4
1635802510000|2021-11-01 21:35:10|208535.9|208385.9|208531.7|208381.7|208565.1|208385.9|208507|208308|7
1635802520000|2021-11-01 21:35:20|208581.5|208309.4|208585.4|208316.3|208585.4|208316.3|208575.7|208309.4|3
1635802530000|2021-11-01 21:35:30|208584.1|208306.8|208560.2|208300.9|208584.1|208306.8|208555.9|208300.9|5
1635802540000|2021-11-01 21:35:40|208531.5|208381.5|208524.5|208374.5|208531.5|208381.5|208524.5|208374.5|2
1635802550000|2021-11-01 21:35:50|208576.1|208305.6|208585.7|208328.5|208585.7|208328.5|208576.1|208305.6|6
1635802560000|2021-11-01 21:36:00|208584.9|208307.9|208570.8|208315.6|208584.9|208362.9|208512.9|208307.9|5
1635802570000|2021-11-01 21:36:10|208514.2|208364.2|208521.1|208371.1|208521.1|208371.1|208514.2|208364.2|3
1635802580000|2021-11-01 21:36:20|208524|208374|208526.9|208376.9|208526.9|208376.9|208500.8|208350.8|7
1635802590000|2021-11-01 21:36:30|208524.1|208374.1|208535.3|208385.3|208537.4|208387.4|208524.1|208374.1|3
1635802600000|2021-11-01 21:36:40|208534.6|208384.6|208537.9|208387.9|208537.9|208387.9|208534.6|208384.6|3
1635802610000|2021-11-01 21:36:50|208536.2|208386.2|208793.1|208496.1|208798|208501|208531.1|208381.1|10
1635802620000|2021-11-01 21:37:00|208732.4|208435.4|208739.9|208442.9|208753.8|208456.8|208700.6|208403.6|19
1635802630000|2021-11-01 21:37:10|208739.2|208442.2|208747.5|208450.5|208757.8|208460.8|208716.6|208419.6|25
1635802640000|2021-11-01 21:37:20|208731.7|208434.7|208726.8|208429.8|208748.5|208451.5|208710.4|208413.4|22
1635802650000|2021-11-01 21:37:30|208713.9|208416.9|208744.3|208447.3|208765.6|208468.6|208708.8|208411.8|21
1635802660000|2021-11-01 21:37:40|208744.1|208447.1|208733.4|208436.4|208744.1|208447.1|208718|208421|20
1635802670000|2021-11-01 21:37:50|208724.4|208427.4|208730.8|208433.8|208755.1|208458.1|208708.4|208411.4|20
1635802680000|2021-11-01 21:38:00|208727.4|208430.4|208750.4|208453.4|208753.7|208456.7|208725.8|208428.8|22
1635802690000|2021-11-01 21:38:10|208734.1|208437.1|208766.8|208469.8|208766.8|208469.8|208734.1|208437.1|22
1635802700000|2021-11-01 21:38:20|208756.9|208459.9|208716.1|208419.1|208756.9|208459.9|208699.9|208402.9|11
1635802710000|2021-11-01 21:38:30|208701.2|208404.2|208701.1|208404.1|208710.4|208413.4|208691.9|208394.9|11
1635802720000|2021-11-01 21:38:40|208692.2|208395.2|208777.7|208480.7|208777.7|208480.7|208692.2|208395.2|10
1635802730000|2021-11-01 21:38:50|208747.8|208450.8|208758|208461|208771.9|208474.9|208747.8|208450.8|11
1635802740000|2021-11-01 21:39:00|208742.1|208445.1|208770.6|208473.6|208770.6|208473.6|208709|208412|8
1635802750000|2021-11-01 21:39:10|208761|208464|208751.9|208454.9|208778.7|208481.7|208725.6|208428.6|11
1635802760000|2021-11-01 21:39:20|208757.8|208460.8|208725.6|208428.6|208757.8|208460.8|208701.8|208404.8|6
1635802770000|2021-11-01 21:39:30|208751.2|208454.2|208753.1|208456.1|208757.8|208460.8|208705.2|208408.2|8
1635802780000|2021-11-01 21:39:40|208786.2|208489.2|208767.4|208470.4|208816.3|208519.3|208767.4|208470.4|7
1635802790000|2021-11-01 21:39:50|208708.3|208411.3|208785.9|208488.9|208804.7|208507.7|208708.3|208411.3|8
1635802800000|2021-11-01 21:40:00|208782.2|208485.2|208767|208470|208790.9|208493.9|208767|208470|6
1635802810000|2021-11-01 21:40:10|208768.9|208471.9|208742.7|208445.7|208784|208487|208696.6|208399.6|10
1635802820000|2021-11-01 21:40:20|208785.7|208488.7|208755.8|208458.8|208785.7|208488.7|208737.9|208440.9|5
1635802830000|2021-11-01 21:40:30|208728.9|208431.9|208812.2|208515.2|208812.2|208515.2|208728.9|208431.9|7
1635802840000|2021-11-01 21:40:40|208803|208506|208753.2|208456.2|208808.1|208511.1|208728.2|208431.2|17
1635802850000|2021-11-01 21:40:50|208755.7|208458.7|208766.3|208469.3|208767.3|208470.3|208738.6|208441.6|11
1635802860000|2021-11-01 21:41:00|208756.7|208459.7|208751.1|208454.1|208773.6|208476.6|208734.5|208437.5|14
1635802870000|2021-11-01 21:41:10|208738.1|208441.1|208719.9|208422.9|208755.2|208458.2|208719.9|208422.9|11
1635802880000|2021-11-01 21:41:20|208731.8|208434.8|208777.9|208480.9|208777.9|208480.9|208718.4|208421.4|10
1635802890000|2021-11-01 21:41:30|208753.8|208456.8|208776.2|208479.2|208776.2|208479.2|208729.5|208432.5|10
1635802900000|2021-11-01 21:41:40|208786.1|208489.1|208720.5|208423.5|208787.1|208490.1|208720.5|208423.5|8
1635802910000|2021-11-01 21:41:50|208716.3|208419.3|208793.8|208496.8|208801.6|208504.6|208716.3|208419.3|12
1635802920000|2021-11-01 21:42:00|208767.2|208470.2|208768.3|208471.3|208774|208477|208762.8|208465.8|7
1635802930000|2021-11-01 21:42:10|208762.6|208465.6|208795|208498|208795|208498|208762.6|208465.6|7
1635802940000|2021-11-01 21:42:20|208787.3|208490.3|208786.6|208489.6|208795.9|208498.9|208690.8|208393.8|11
1635802950000|2021-11-01 21:42:30|208779.5|208482.5|208784.9|208487.9|208784.9|208487.9|208748.6|208451.6|8
1635802960000|2021-11-01 21:42:40|208765.8|208468.8|208817.4|208520.4|208817.4|208520.4|208765.5|208468.5|9
1635802970000|2021-11-01 21:42:50|208804.7|208507.7|208804.8|208507.8|208804.8|208507.8|208796|208499|5
1635802980000|2021-11-01 21:43:00|208765.9|208468.9|208749.4|208452.4|208780.8|208483.8|208742.7|208445.7|16
1635802990000|2021-11-01 21:43:10|208776.6|208479.6|208762.5|208465.5|208788|208491|208759.9|208462.9|20
1635803000000|2021-11-01 21:43:20|208775.1|208478.1|208762.3|208465.3|208775.1|208478.1|208759.5|208462.5|16
1635803010000|2021-11-01 21:43:30|208761.8|208464.8|208792.8|208495.8|208816.3|208519.3|208761.8|208464.8|15
1635803020000|2021-11-01 21:43:40|208784.6|208487.6|208765.5|208468.5|208784.6|208487.6|208752.7|208455.7|13
1635803030000|2021-11-01 21:43:50|208818.6|208521.6|208783.2|208486.2|208818.6|208521.6|208773.2|208476.2|15
1635803040000|2021-11-01 21:44:00|208784.8|208487.8|208781.7|208484.7|208784.8|208487.8|208770.6|208473.6|14
1635803050000|2021-11-01 21:44:10|208771|208474|208762.4|208465.4|208797.9|208500.9|208762.4|208465.4|16
1635803060000|2021-11-01 21:44:20|208780.1|208483.1|208669.8|208372.8|208781.7|208484.7|208603.4|208306.4|27
1635803070000|2021-11-01 21:44:30|208644.4|208347.4|208636.6|208339.6|208684.1|208387.1|208636.6|208339.6|23
1635803080000|2021-11-01 21:44:40|208648.3|208351.3|208660.4|208363.4|208677|208380|208638.2|208341.2|19
1635803090000|2021-11-01 21:44:50|208663.5|208366.5|208686.5|208389.5|208692.2|208395.2|208663.5|208366.5|21
1635803100000|2021-11-01 21:45:00|208679.5|208382.5|208689.9|208392.9|208696.9|208399.9|208678.8|208381.8|12
1635803110000|2021-11-01 21:45:10|208683.1|208386.1|208677.2|208380.2|208696.9|208399.9|208677.2|208380.2|12
1635803120000|2021-11-01 21:45:20|208670.5|208373.5|208683.1|208386.1|208686.1|208389.1|208670.5|208373.5|12
1635803130000|2021-11-01 21:45:30|208683.6|208386.6|208690.6|208393.6|208695.4|208398.4|208683.6|208386.6|10
1635803140000|2021-11-01 21:45:40|208681.2|208384.2|208687.7|208390.7|208693.9|208396.9|208668.5|208371.5|11
1635803150000|2021-11-01 21:45:50|208700.3|208403.3|208652.3|208355.3|208700.3|208403.3|208652.3|208355.3|12
1635803160000|2021-11-01 21:46:00|208652.2|208355.2|208678.6|208381.6|208682.4|208385.4|208645|208348|12
1635803170000|2021-11-01 21:46:10|208657.3|208360.3|208677.5|208380.5|208684.2|208387.2|208657.3|208360.3|12
1635803180000|2021-11-01 21:46:20|208674.3|208377.3|208679.2|208382.2|208685.2|208388.2|208667.5|208370.5|11
1635803190000|2021-11-01 21:46:30|208676.2|208379.2|208679.7|208382.7|208680.6|208383.6|208659.6|208362.6|11
1635803200000|2021-11-01 21:46:40|208678.8|208381.8|208649.8|208352.8|208683.6|208386.6|208649.8|208352.8|9
1635803210000|2021-11-01 21:46:50|208672.4|208375.4|208683.2|208386.2|208683.7|208386.7|208672.1|208375.1|12
1635803220000|2021-11-01 21:47:00|208676.6|208379.6|208678.7|208381.7|208678.7|208381.7|208646.8|208349.8|16
1635803230000|2021-11-01 21:47:10|208673.2|208376.2|208669.1|208372.1|208674.5|208377.5|208643.4|208346.4|12
1635803240000|2021-11-01 21:47:20|208673.9|208376.9|208661|208364|208673.9|208376.9|208640.2|208343.2|8
1635803250000|2021-11-01 21:47:30|208660.1|208363.1|208651.3|208354.3|208664.2|208367.2|208649.9|208352.9|6
1635803260000|2021-11-01 21:47:40|208652.4|208355.4|208643.2|208346.2|208653.1|208356.1|208635.9|208338.9|4
1635803270000|2021-11-01 21:47:50|208649.3|208352.3|208653.6|208356.6|208660.4|208363.4|208637.7|208340.7|8
1635803280000|2021-11-01 21:48:00|208652.4|208355.4|208680.7|208383.7|208680.7|208383.7|208652.4|208355.4|7
1635803290000|2021-11-01 21:48:10|208677.5|208380.5|208653.3|208356.3|208687.8|208390.8|208641|208344|6
1635803300000|2021-11-01 21:48:20|208661.2|208364.2|208648.1|208351.1|208668.5|208371.5|208647.6|208350.6|8
1635803310000|2021-11-01 21:48:30|208650.9|208353.9|208658|208361|208658|208361|208643.8|208346.8|4
1635803320000|2021-11-01 21:48:40|208653.7|208356.7|208646.7|208349.7|208663.9|208366.9|208643.9|208346.9|8
1635803330000|2021-11-01 21:48:50|208650.7|208353.7|208673.3|208376.3|208673.3|208376.3|208643.1|208346.1|6
1635803340000|2021-11-01 21:49:00|208671.3|208374.3|208670.8|208373.8|208679.2|208382.2|208644.3|208347.3|10
1635803350000|2021-11-01 21:49:10|208674.4|208377.4|208671.2|208374.2|208675.9|208378.9|208669.7|208372.7|11
1635803360000|2021-11-01 21:49:20|208668.7|208371.7|208666.9|208369.9|208670.7|208373.7|208663|208366|9
1635803370000|2021-11-01 21:49:30|208663.8|208366.8|208660.3|208363.3|208669.2|208372.2|208660.3|208363.3|9
1635803380000|2021-11-01 21:49:40|208670.1|208373.1|208665.5|208368.5|208671.5|208374.5|208659.7|208362.7|11
1635803390000|2021-11-01 21:49:50|208668.3|208371.3|208669.3|208372.3|208678.8|208381.8|208654.5|208357.5|8
1635803400000|2021-11-01 21:50:00|208673.7|208376.7|208670.3|208373.3|208673.7|208376.7|208649.8|208352.8|11
1635803410000|2021-11-01 21:50:10|208672.3|208375.3|208660.1|208363.1|208672.3|208375.3|208648.2|208351.2|10
1635803420000|2021-11-01 21:50:20|208661.7|208364.7|208652.3|208355.3|208663.3|208366.3|208652.2|208355.2|8
1635803430000|2021-11-01 21:50:30|208650.8|208353.8|208651|208354|208661.5|208364.5|208649|208352|19
1635803440000|2021-11-01 21:50:40|208650.6|208353.6|208664.5|208367.5|208667.2|208370.2|208642.6|208345.6|16
1635803450000|2021-11-01 21:50:50|208668.2|208371.2|208658.1|208361.1|208673.7|208376.7|208658.1|208361.1|6
1635803460000|2021-11-01 21:51:00|208656.3|208359.3|208670|208373|208673.9|208376.9|208656.3|208359.3|7
1635803470000|2021-11-01 21:51:10|208671.9|208374.9|208636.2|208339.2|208671.9|208374.9|208636.2|208339.2|7
1635803480000|2021-11-01 21:51:20|208652.8|208355.8|208635.4|208338.4|208652.8|208355.8|208634.9|208337.9|13
1635803490000|2021-11-01 21:51:30|208632.4|208335.4|208628.7|208331.7|208644.4|208347.4|208628.7|208331.7|11
1635803500000|2021-11-01 21:51:40|208631.3|208334.3|208631.8|208334.8|208641.5|208344.5|208627.2|208330.2|7
1635803510000|2021-11-01 21:51:50|208631.5|208334.5|208631.4|208334.4|208639|208342|208629.1|208332.1|6
1635803520000|2021-11-01 21:52:00|208637.4|208340.4|208640.8|208343.8|208640.8|208343.8|208621.7|208324.7|9
1635803530000|2021-11-01 21:52:10|208656|208359|208647.1|208350.1|208656|208359|208637.4|208340.4|4
1635803540000|2021-11-01 21:52:20|208660.7|208363.7|208651.8|208354.8|208662.5|208365.5|208646.4|208349.4|4
1635803550000|2021-11-01 21:52:30|208644.2|208347.2|208678.4|208381.4|208678.4|208381.4|208637.9|208340.9|12
1635803560000|2021-11-01 21:52:40|208676.4|208379.4|208676.9|208379.9|208683.9|208386.9|208675.6|208378.6|11
1635803570000|2021-11-01 21:52:50|208677.2|208380.2|208679.9|208382.9|208683.9|208386.9|208666.7|208369.7|9
1635803580000|2021-11-01 21:53:00|208679.1|208382.1|208676.4|208379.4|208687|208390|208675.4|208378.4|10
1635803590000|2021-11-01 21:53:10|208675.8|208378.8|208677.1|208380.1|208678.1|208381.1|208675.4|208378.4|7
1635803600000|2021-11-01 21:53:20|208675.4|208378.4|208610|208313|208676.6|208400.2|208548.5|208312.9|22
1635803610000|2021-11-01 21:53:30|208611.1|208314.1|208592.4|208321.9|208611.1|208330.5|208586.7|208314.1|20
1635803620000|2021-11-01 21:53:40|208594.8|208318.5|208533.4|208383.4|208595.8|208383.5|208532|208318.5|21
1635803630000|2021-11-01 21:53:50|208533|208383|208524|208374|208533.3|208383.3|208519.2|208369.2|14
1635803640000|2021-11-01 21:54:00|208522.4|208372.4|208582.2|208320.1|208592.6|208380|208497.6|208307.3|22
1635803650000|2021-11-01 21:54:10|208582.9|208321.9|208533|208383|208582.9|208384.9|208510.9|208321.4|11
1635803660000|2021-11-01 21:54:20|208529.8|208379.8|208576.1|208314.9|208577.6|208380|208529.8|208308.7|14
1635803670000|2021-11-01 21:54:30|208573.3|208311|208571|208308.7|208573.3|208366|208514.5|208308.7|8
1635803680000|2021-11-01 21:54:40|208572.9|208309|208515.3|208365.3|208573.9|208365.4|208515.3|208305.8|7
1635803690000|2021-11-01 21:54:50|208515.4|208365.4|208567.1|208308.8|208567.1|208365.4|208515.4|208308.8|3
1635803700000|2021-11-01 21:55:00|208574.4|208307.4|208522.4|208372.4|208574.4|208373.4|208510.6|208307.4|11
1635803710000|2021-11-01 21:55:10|208579.6|208313.4|208576|208302.4|208584.1|208313.4|208575.5|208291.8|8
1635803720000|2021-11-01 21:55:20|208573.9|208308.3|208568.8|208288.1|208575.1|208308.3|208568.8|208285.5|10
1635803730000|2021-11-01 21:55:30|208571.6|208288.2|208576.7|208286.6|208577.3|208295.7|208570.8|208285.5|10
1635803740000|2021-11-01 21:55:40|208574|208290.1|208562.6|208288.5|208574.3|208299.7|208559.4|208286.8|13
1635803750000|2021-11-01 21:55:50|208564.9|208288.2|208563.7|208277.6|208568.8|208288.2|208561.4|208274.6|8
1635803760000|2021-11-01 21:56:00|208565.4|208292.9|208573.4|208277.9|208580.2|208301.9|208561.3|208277.9|10
1635803770000|2021-11-01 21:56:10|208570.3|208281|208570.6|208273.6|208581.3|208288.6|208565|208273.6|6
1635803780000|2021-11-01 21:56:20|208568.8|208280.3|208572.8|208275.8|208578.2|208281.2|208568.8|208275.2|12
1635803790000|2021-11-01 21:56:30|208574|208277|208571.1|208274.1|208576.8|208285.7|208571.1|208274.1|7
1635803800000|2021-11-01 21:56:40|208571.3|208274.3|208561.7|208278.2|208574.5|208287.9|208558.5|208274.3|5
1635803810000|2021-11-01 21:56:50|208558.9|208285.6|208563.6|208274.5|208563.6|208285.6|208557.8|208274.5|5
1635803820000|2021-11-01 21:57:00|208561.3|208264.3|208569.2|208284.1|208586.2|208299.5|208561.3|208264.3|7
1635803830000|2021-11-01 21:57:10|208573.1|208276.1|208575.5|208278.5|208575.5|208278.5|208568.7|208271.7|5
1635803840000|2021-11-01 21:57:20|208580|208283|208555.1|208277.1|208583.1|208286.1|208551.3|208254.3|16
1635803850000|2021-11-01 21:57:30|208565.2|208268.3|208570.9|208273.9|208570.9|208275.6|208557.6|208262.4|11
1635803860000|2021-11-01 21:57:40|208565.1|208268.1|208561.8|208264.8|208566.7|208269.7|208561.8|208264.8|5
1635803870000|2021-11-01 21:57:50|208561.9|208264.9|208563.1|208266.1|208567.1|208270.1|208560.3|208263.3|7
1635803880000|2021-11-01 21:58:00|208562.8|208265.8|208552|208255|208562.8|208265.8|208552|208255|5
1635803890000|2021-11-01 21:58:10|208551|208254|208561.4|208264.4|208565.1|208268.1|208551|208254|5
1635803900000|2021-11-01 21:58:20|208572.9|208275.9|208566.2|208269.2|208575.3|208278.3|208565.9|208268.9|7
1635803910000|2021-11-01 21:58:30|208567.7|208270.7|208566.9|208269.9|208569.4|208272.4|208564|208267|8
1635803920000|2021-11-01 21:58:40|208567.2|208270.2|208567|208270|208575.9|208278.9|208563.7|208266.7|5
1635803930000|2021-11-01 21:58:50|208567.4|208270.4|208556.3|208276.3|208567.4|208286.2|208554.7|208268.4|9
1635803940000|2021-11-01 21:59:00|208554.5|208257.5|208548.5|208251.5|208554.5|208257.5|208548.5|208251.5|2
1635803950000|2021-11-01 21:59:10|208553.3|208256.3|208573.6|208276.6|208573.6|208288.8|208553.3|208256.3|7
1635803960000|2021-11-01 21:59:20|208567.8|208270.8|208566.6|208269.6|208567.8|208270.8|208565.7|208268.7|4
1635803970000|2021-11-01 21:59:30|208578.2|208281.2|208568.3|208271.3|208578.2|208281.2|208568.3|208271.3|7
1635803980000|2021-11-01 21:59:40|208566.7|208269.7|208563.8|208266.8|208567.5|208270.5|208563.6|208266.6|4
1635803990000|2021-11-01 21:59:50|208555.1|208258.1|208555.1|208258.1|208555.1|208258.1|208555.1|208258.1|1
1635804000000|2021-11-01 22:00:00|208565.1|208286.7|208558.4|208271.7|208565.1|208327.7|208454.4|208251.1|22
1635804010000|2021-11-01 22:00:10|208523|208271.6|208559.6|208279.2|208560.1|208279.2|208523|208259.9|25
1635804020000|2021-11-01 22:00:20|208562|208275.3|208556.5|208273.1|208563.9|208282.1|208553.9|208273.1|18
1635804030000|2021-11-01 22:00:30|208556.3|208272.5|208554.5|208272|208564.4|208272.5|208554.5|208265.7|11
1635804040000|2021-11-01 22:00:40|208539.1|208287.6|208492.5|208342.5|208548.8|208343.1|208491.9|208282.6|15
1635804050000|2021-11-01 22:00:50|208491.2|208341.2|208542.7|208284.6|208542.7|208341.2|208491.2|208284.6|4
1635804060000|2021-11-01 22:01:00|208489.2|208339.2|208548.6|208275.3|208557.5|208340.2|208486.2|208268.4|14
1635804070000|2021-11-01 22:01:10|208562.5|208265.5|208543.3|208280.2|208562.5|208284.9|208535.9|208264|13
1635804080000|2021-11-01 22:01:20|208539.9|208283.1|208545|208278.3|208550.2|208284.9|208539.9|208269.7|13
1635804090000|2021-11-01 22:01:30|208546|208277.9|208484.8|208334.8|208546.9|208334.8|208483.3|208277.9|10
1635804100000|2021-11-01 22:01:40|208484.6|208334.6|208485.6|208335.6|208486.9|208336.9|208483.7|208333.7|9
1635804110000|2021-11-01 22:01:50|208484|208334|208557.8|208262.9|208557.8|208337.2|208484|208262.9|15
1635804120000|2021-11-01 22:02:00|208486.7|208336.7|208547.4|208277.9|208560.9|208336.8|208483.9|208264|14
1635804130000|2021-11-01 22:02:10|208486.4|208336.4|208487.6|208337.6|208549.7|208337.6|208484.6|208269.1|10
1635804140000|2021-11-01 22:02:20|208487.3|208337.3|208476.3|208326.3|208487.3|208337.3|208476|208326|15
1635804150000|2021-11-01 22:02:30|208478.6|208328.6|208475.7|208325.7|208486.9|208336.9|208475.7|208325.7|17
1635804160000|2021-11-01 22:02:40|208476|208326|208478.1|208328.1|208479.7|208329.7|208475.5|208325.5|9
1635804170000|2021-11-01 22:02:50|208477.4|208327.4|208476.6|208326.6|208477.4|208327.4|208476.4|208326.4|11
1635804180000|2021-11-01 22:03:00|208476.8|208326.8|208477.5|208327.5|208478.5|208328.5|208476.8|208326.8|10
1635804190000|2021-11-01 22:03:10|208477.7|208327.7|208496.2|208346.2|208497.2|208347.2|208477|208327|15
1635804200000|2021-11-01 22:03:20|208496.4|208346.4|208496.5|208346.5|208498.2|208348.2|208495.3|208345.3|13
1635804210000|2021-11-01 22:03:30|208496.4|208346.4|208495.7|208345.7|208497.4|208347.4|208494.9|208344.9|11
1635804220000|2021-11-01 22:03:40|208495.6|208345.6|208495.4|208345.4|208496.2|208346.2|208495.4|208345.4|5
1635804230000|2021-11-01 22:03:50|208497.2|208347.2|208496.3|208346.3|208497.2|208347.2|208496.3|208346.3|5
1635804240000|2021-11-01 22:04:00|208496.2|208346.2|208495.7|208345.7|208496.3|208346.3|208495.7|208345.7|7
1635804250000|2021-11-01 22:04:10|208497.8|208347.8|208496.6|208346.6|208497.8|208347.8|208496.5|208346.5|7
1635804260000|2021-11-01 22:04:20|208496.2|208346.2|208496.6|208346.6|208497|208347|208493.3|208343.3|10
1635804270000|2021-11-01 22:04:30|208495.3|208345.3|208496.6|208346.6|208496.6|208346.6|208495.3|208345.3|4
1635804280000|2021-11-01 22:04:40|208497|208347|208496.4|208346.4|208498.5|208348.5|208496.4|208346.4|9
1635804290000|2021-11-01 22:04:50|208497|208347|208495.3|208345.3|208497|208347|208495.2|208345.2|5
1635804300000|2021-11-01 22:05:00|208496|208346|208497.2|208347.2|208497.2|208347.2|208495.7|208345.7|3
1635804310000|2021-11-01 22:05:10|208496.2|208346.2|208500.7|208350.7|208502.1|208352.1|208493.7|208343.7|11
1635804320000|2021-11-01 22:05:20|208502.1|208352.1|208498.5|208348.5|208502.6|208352.6|208497.6|208347.6|10
1635804330000|2021-11-01 22:05:30|208498.2|208348.2|208502|208352|208504.5|208354.5|208497.9|208347.9|12
1635804340000|2021-11-01 22:05:40|208504.2|208354.2|208503.1|208353.1|208505.7|208355.7|208503.1|208353.1|11
1635804350000|2021-11-01 22:05:50|208503.5|208353.5|208502.8|208352.8|208503.8|208353.8|208502.5|208352.5|8
1635804360000|2021-11-01 22:06:00|208503.4|208353.4|208506.3|208356.3|208507.2|208357.2|208503.4|208353.4|12
1635804370000|2021-11-01 22:06:10|208506.1|208356.1|208509.4|208359.4|208517.3|208367.3|208505.4|208355.4|13
1635804380000|2021-11-01 22:06:20|208511.2|208361.2|208524.1|208374.1|208531.4|208381.4|208506.2|208356.2|19
1635804390000|2021-11-01 22:06:30|208525.2|208375.2|208527.8|208377.8|208532.1|208382.1|208517.8|208367.8|12
1635804400000|2021-11-01 22:06:40|208527|208377|208511.2|208361.2|208527|208377|208511.2|208361.2|18
1635804410000|2021-11-01 22:06:50|208512.8|208362.8|208518.3|208368.3|208519.7|208369.7|208512.8|208362.8|8
1635804420000|2021-11-01 22:07:00|208516.1|208366.1|208512.2|208362.2|208516.1|208366.1|208512.2|208362.2|9
1635804430000|2021-11-01 22:07:10|208511.4|208361.4|208509.7|208359.7|208513.4|208363.4|208509.7|208359.7|9
1635804440000|2021-11-01 22:07:20|208506.3|208356.3|208508.7|208358.7|208508.7|208358.7|208506.3|208356.3|5
1635804450000|2021-11-01 22:07:30|208506.4|208356.4|208516.4|208366.4|208516.5|208366.5|208506.4|208356.4|8
1635804460000|2021-11-01 22:07:40|208516.7|208366.7|208521.9|208371.9|208523.4|208373.4|208516.6|208366.6|13
1635804470000|2021-11-01 22:07:50|208520.7|208370.7|208527.1|208377.1|208527.1|208377.1|208520.7|208370.7|11
1635804480000|2021-11-01 22:08:00|208525.3|208375.3|208528.7|208378.7|208530.3|208380.3|208523.7|208373.7|6
1635804490000|2021-11-01 22:08:10|208526.4|208376.4|208523.6|208373.6|208531.7|208381.7|208523.6|208373.6|8
1635804500000|2021-11-01 22:08:20|208524.9|208374.9|208522.9|208372.9|208528.7|208378.7|208522.2|208372.2|8
1635804510000|2021-11-01 22:08:30|208522.6|208372.6|208524.4|208374.4|208524.6|208374.6|208522.6|208372.6|6
1635804520000|2021-11-01 22:08:40|208532.6|208382.6|208523.9|208373.9|208532.6|208382.6|208523.9|208373.9|9
1635804530000|2021-11-01 22:08:50|208523.5|208373.5|208521.7|208371.7|208523.5|208373.5|208520.7|208370.7|5
1635804540000|2021-11-01 22:09:00|208521.3|208371.3|208522|208372|208522|208372|208519.2|208369.2|7
1635804550000|2021-11-01 22:09:10|208521.8|208371.8|208520|208370|208522|208372|208520|208370|7
1635804560000|2021-11-01 22:09:20|208519.8|208369.8|208521.4|208371.4|208521.4|208371.4|208518.5|208368.5|9
1635804570000|2021-11-01 22:09:30|208532.2|208382.2|208525.4|208375.4|208532.2|208382.2|208524.5|208374.5|7
1635804580000|2021-11-01 22:09:40|208525.1|208375.1|208520.4|208370.4|208525.2|208375.2|208520.4|208370.4|10
1635804590000|2021-11-01 22:09:50|208520.7|208370.7|208520|208370|208520.7|208370.7|208518.3|208368.3|9
1635804600000|2021-11-01 22:10:00|208519.6|208369.6|208519.3|208369.3|208522.5|208372.5|208519.3|208369.3|12
1635804610000|2021-11-01 22:10:10|208519.5|208369.5|208517.3|208367.3|208520.1|208370.1|208516.1|208366.1|12
1635804620000|2021-11-01 22:10:20|208517.1|208367.1|208517|208367|208519.8|208369.8|208517|208367|13
1635804630000|2021-11-01 22:10:30|208516.7|208366.7|208519.8|208369.8|208519.8|208369.8|208516.7|208366.7|9
1635804640000|2021-11-01 22:10:40|208521.3|208371.3|208520.2|208370.2|208521.3|208371.3|208519.2|208369.2|6
1635804650000|2021-11-01 22:10:50|208519.7|208369.7|208519.2|208369.2|208519.8|208369.8|208517.3|208367.3|9
1635804660000|2021-11-01 22:11:00|208519.1|208369.1|208518|208368|208520.4|208370.4|208518|208368|7
1635804670000|2021-11-01 22:11:10|208517.8|208367.8|208517.2|208367.2|208521.1|208371.1|208516.9|208366.9|9
1635804680000|2021-11-01 22:11:20|208517.9|208367.9|208517.4|208367.4|208517.9|208367.9|208516.5|208366.5|5
1635804690000|2021-11-01 22:11:30|208516.4|208366.4|208518.5|208368.5|208519.6|208369.6|208514.3|208364.3|7
1635804700000|2021-11-01 22:11:40|208517.8|208367.8|208521.4|208371.4|208521.4|208371.4|208517.8|208367.8|3
1635804710000|2021-11-01 22:11:50|208519.2|208369.2|208518.6|208368.6|208519.7|208369.7|208518.4|208368.4|5
1635804720000|2021-11-01 22:12:00|208520.4|208370.4|208520.1|208370.1|208520.4|208370.4|208517.9|208367.9|8
1635804730000|2021-11-01 22:12:10|208520|208370|208516.6|208366.6|208520.4|208370.4|208516.6|208366.6|7
1635804740000|2021-11-01 22:12:20|208516.5|208366.5|208519.7|208369.7|208521.3|208371.3|208515.7|208365.7|7
1635804750000|2021-11-01 22:12:30|208520.5|208370.5|208516.5|208366.5|208520.5|208370.5|208516.5|208366.5|6
1635804760000|2021-11-01 22:12:40|208516.6|208366.6|208515.8|208365.8|208516.6|208366.6|208515.5|208365.5|4
1635804770000|2021-11-01 22:12:50|208514.1|208364.1|208513.8|208363.8|208514.7|208364.7|208513.8|208363.8|4
1635804780000|2021-11-01 22:13:00|208511.7|208361.7|208514.9|208364.9|208515.3|208365.3|208511.7|208361.7|8
1635804790000|2021-11-01 22:13:10|208515.5|208365.5|208515.1|208365.1|208515.6|208365.6|208513.2|208363.2|10
1635804800000|2021-11-01 22:13:20|208513.6|208363.6|208514.7|208364.7|208514.7|208364.7|208513.6|208363.6|5
1635804810000|2021-11-01 22:13:30|208514.8|208364.8|208513.7|208363.7|208514.8|208364.8|208513.1|208363.1|3
1635804820000|2021-11-01 22:13:40|208513.9|208363.9|208515.5|208365.5|208515.5|208365.5|208513.5|208363.5|6
1635804830000|2021-11-01 22:13:50|208515.6|208365.6|208522.7|208372.7|208526.5|208376.5|208514|208364|8
1635804840000|2021-11-01 22:14:00|208521.1|208371.1|208521|208371|208521.1|208371.1|208517.8|208367.8|4
1635804850000|2021-11-01 22:14:10|208519.6|208369.6|208516.4|208366.4|208519.6|208369.6|208515.5|208365.5|5
1635804860000|2021-11-01 22:14:20|208516.3|208366.3|208512.4|208362.4|208517.1|208367.1|208512.4|208362.4|13
1635804870000|2021-11-01 22:14:30|208512.8|208362.8|208513.2|208363.2|208513.2|208363.2|208512.8|208362.8|4
1635804880000|2021-11-01 22:14:40|208513.3|208363.3|208513|208363|208514.4|208364.4|208512.5|208362.5|5
1635804890000|2021-11-01 22:14:50|208513.1|208363.1|208513.8|208363.8|208515.4|208365.4|208513.1|208363.1|6
1635804900000|2021-11-01 22:15:00|208513.9|208363.9|208517.1|208367.1|208517.3|208367.3|208513.9|208363.9|13
1635804910000|2021-11-01 22:15:10|208517.8|208367.8|208514.4|208364.4|208517.9|208367.9|208514.4|208364.4|8
1635804920000|2021-11-01 22:15:20|208513.8|208363.8|208514.5|208364.5|208514.8|208364.8|208513.8|208363.8|6
1635804930000|2021-11-01 22:15:30|208515|208365|208512|208362|208515|208365|208510.6|208360.6|6
1635804940000|2021-11-01 22:15:40|208512.2|208362.2|208513.9|208363.9|208513.9|208363.9|208512.2|208362.2|7
1635804950000|2021-11-01 22:15:50|208515.1|208365.1|208514.3|208364.3|208515.1|208365.1|208511.2|208361.2|6
1635804960000|2021-11-01 22:16:00|208512|208362|208517.3|208367.3|208517.7|208367.7|208512|208362|8
1635804970000|2021-11-01 22:16:10|208516.5|208366.5|208515.4|208365.4|208517.9|208367.9|208510.2|208360.2|9
1635804980000|2021-11-01 22:16:20|208514.9|208364.9|208513.4|208363.4|208519.5|208369.5|208513.4|208363.4|5
1635804990000|2021-11-01 22:16:30|208514|208364|208515.3|208365.3|208515.3|208365.3|208513|208363|10
1635805000000|2021-11-01 22:16:40|208515.2|208365.2|208514.6|208364.6|208515.3|208365.3|208514.6|208364.6|4
1635805010000|2021-11-01 22:16:50|208514.4|208364.4|208512.7|208362.7|208514.4|208364.4|208511.5|208361.5|7
1635805020000|2021-11-01 22:17:00|208514.4|208364.4|208514.4|208364.4|208514.4|208364.4|208514.4|208364.4|1
1635805030000|2021-11-01 22:17:10|208514.2|208364.2|208521.6|208371.6|208521.6|208371.6|208514.2|208364.2|4
1635805040000|2021-11-01 22:17:20|208520.8|208370.8|208515.4|208365.4|208520.8|208370.8|208511.7|208361.7|5
1635805050000|2021-11-01 22:17:30|208516.4|208366.4|208517.6|208367.6|208519.7|208369.7|208515.2|208365.2|4
1635805060000|2021-11-01 22:17:40|208520.2|208370.2|208518.1|208368.1|208520.2|208370.2|208518.1|208368.1|2
1635805070000|2021-11-01 22:17:50|208517|208367|208511.8|208361.8|208518.2|208368.2|208511.8|208361.8|9
1635805080000|2021-11-01 22:18:00|208511.9|208361.9|208511.4|208361.4|208512.1|208362.1|208511.4|208361.4|3
1635805090000|2021-11-01 22:18:10|208511.2|208361.2|208474.8|208324.8|208518.2|208368.2|208470.9|208320.9|18
1635805100000|2021-11-01 22:18:20|208475|208325|208474.8|208324.8|208477.4|208327.4|208474.8|208324.8|5
1635805110000|2021-11-01 22:18:30|208474.7|208324.7|208475.3|208325.3|208475.3|208325.3|208474.7|208324.7|4
1635805120000|2021-11-01 22:18:40|208475.8|208325.8|208472.9|208322.9|208475.8|208325.8|208471.9|208321.9|10
1635805130000|2021-11-01 22:18:50|208472.7|208322.7|208473|208323|208473.3|208323.3|208472.6|208322.6|5
1635805140000|2021-11-01 22:19:00|208474.7|208324.7|208473.5|208323.5|208474.7|208324.7|208473.5|208323.5|6
1635805150000|2021-11-01 22:19:10|208468.1|208318.1|208476.3|208326.3|208476.4|208326.4|208467.8|208317.8|12
1635805160000|2021-11-01 22:19:20|208476.4|208326.4|208478.5|208328.5|208479.2|208329.2|208476.3|208326.3|10
1635805170000|2021-11-01 22:19:30|208478.3|208328.3|208475.6|208325.6|208478.9|208328.9|208475.3|208325.3|8
1635805180000|2021-11-01 22:19:40|208476.6|208326.6|208477.7|208327.7|208477.9|208327.9|208476.6|208326.6|9
1635805190000|2021-11-01 22:19:50|208477.5|208327.5|208475.3|208325.3|208477.5|208327.5|208472.6|208322.6|5
1635805200000|2021-11-01 22:20:00|208474.5|208324.5|208474.1|208324.1|208474.8|208324.8|208472|208322|11
1635805210000|2021-11-01 22:20:10|208474.3|208324.3|208474.9|208324.9|208475.4|208325.4|208471|208321|8
1635805220000|2021-11-01 22:20:20|208473.7|208323.7|208474.7|208324.7|208474.7|208324.7|208473.7|208323.7|5
1635805230000|2021-11-01 22:20:30|208474.5|208324.5|208478.2|208328.2|208481.3|208331.3|208473.8|208323.8|8
1635805240000|2021-11-01 22:20:40|208479.4|208329.4|208474.4|208324.4|208479.4|208329.4|208471|208321|6
1635805250000|2021-11-01 22:20:50|208474.3|208324.3|208477.3|208327.3|208477.8|208327.8|208474.3|208324.3|7
1635805260000|2021-11-01 22:21:00|208476.9|208326.9|208476.6|208326.6|208477.5|208327.5|208476.6|208326.6|3
1635805270000|2021-11-01 22:21:10|208476.3|208326.3|208473.8|208323.8|208476.3|208326.3|208471.5|208321.5|5
1635805280000|2021-11-01 22:21:20|208473.6|208323.6|208480.5|208330.5|208480.5|208330.5|208473.6|208323.6|7
1635805290000|2021-11-01 22:21:30|208477.5|208327.5|208477.6|208327.6|208477.6|208327.6|208471.8|208321.8|11
1635805300000|2021-11-01 22:21:40|208477.4|208327.4|208477.8|208327.8|208478.6|208328.6|208477.2|208327.2|8
1635805310000|2021-11-01 22:21:50|208477.7|208327.7|208479.2|208329.2|208479.2|208329.2|208477.3|208327.3|8
1635805320000|2021-11-01 22:22:00|208479.3|208329.3|208476.2|208326.2|208479.3|208329.3|208474.6|208324.6|8
1635805330000|2021-11-01 22:22:10|208476.1|208326.1|208475.5|208325.5|208476.7|208326.7|208472.8|208322.8|11
1635805340000|2021-11-01 22:22:20|208475.6|208325.6|208476.4|208326.4|208478.6|208328.6|208475.6|208325.6|7
1635805350000|2021-11-01 22:22:30|208476.3|208326.3|208475.6|208325.6|208476.7|208326.7|208469.4|208319.4|6
1635805360000|2021-11-01 22:22:40|208475.5|208325.5|208478.2|208328.2|208481.4|208331.4|208475.5|208325.5|7
1635805370000|2021-11-01 22:22:50|208479.9|208329.9|208477.6|208327.6|208479.9|208329.9|208475.9|208325.9|13
1635805380000|2021-11-01 22:23:00|208477.2|208327.2|208473.8|208323.8|208477.4|208327.4|208473.8|208323.8|5
1635805390000|2021-11-01 22:23:10|208475.7|208325.7|208476.2|208326.2|208476.2|208326.2|208475.7|208325.7|2
1635805400000|2021-11-01 22:23:20|208475.7|208325.7|208472.3|208322.3|208475.7|208325.7|208472.3|208322.3|4
1635805410000|2021-11-01 22:23:30|208473|208323|208456.6|208306.6|208476.8|208326.8|208456.6|208306.6|12
1635805420000|2021-11-01 22:23:40|208456.2|208306.2|208455.2|208305.2|208456.2|208306.2|208454.9|208304.9|12
1635805430000|2021-11-01 22:23:50|208455.1|208305.1|208455.5|208305.5|208455.9|208305.9|208454.4|208304.4|10
1635805440000|2021-11-01 22:24:00|208456.4|208306.4|208457|208307|208464|208314|208456|208306|14
1635805450000|2021-11-01 22:24:10|208456.3|208306.3|208456.2|208306.2|208457.7|208307.7|208456.2|208306.2|9
1635805460000|2021-11-01 22:24:20|208456.8|208306.8|208456.4|208306.4|208457.3|208307.3|208454.6|208304.6|13
1635805470000|2021-11-01 22:24:30|208456.6|208306.6|208456.9|208306.9|208457.7|208307.7|208455.8|208305.8|9
1635805480000|2021-11-01 22:24:40|208456.7|208306.7|208452.1|208302.1|208458.2|208308.2|208452.1|208302.1|10
1635805490000|2021-11-01 22:24:50|208453.5|208303.5|208453.8|208303.8|208454|208304|208450.5|208300.5|13
1635805500000|2021-11-01 22:25:00|208453.9|208303.9|208452.3|208302.3|208454.1|208304.1|208452.1|208302.1|7
1635805510000|2021-11-01 22:25:10|208453.2|208303.2|208452.2|208302.2|208453.7|208303.7|208452.2|208302.2|6
1635805520000|2021-11-01 22:25:20|208452.3|208302.3|208453.7|208303.7|208454.3|208304.3|208451.5|208301.5|11
1635805530000|2021-11-01 22:25:30|208453.6|208303.6|208451.7|208301.7|208453.6|208303.6|208450.2|208300.2|9
1635805540000|2021-11-01 22:25:40|208451.8|208301.8|208452.3|208302.3|208453|208303|208451.8|208301.8|5
1635805550000|2021-11-01 22:25:50|208452.2|208302.2|208453.1|208303.1|208454.3|208304.3|208449.7|208299.7|11
1635805560000|2021-11-01 22:26:00|208452.1|208302.1|208451.8|208301.8|208453.3|208303.3|208451.5|208301.5|8
1635805570000|2021-11-01 22:26:10|208451.5|208301.5|208450.5|208300.5|208453|208303|208449.6|208299.6|10
1635805580000|2021-11-01 22:26:20|208450.8|208300.8|208449.5|208299.5|208450.8|208300.8|208448.6|208298.6|8
1635805590000|2021-11-01 22:26:30|208449.8|208299.8|208456.8|208306.8|208465|208315|208449.8|208299.8|14
1635805600000|2021-11-01 22:26:40|208453.4|208303.4|208458.9|208308.9|208459.1|208309.1|208453.4|208303.4|11
1635805610000|2021-11-01 22:26:50|208457.9|208307.9|208459.2|208309.2|208459.2|208309.2|208457.9|208307.9|4
1635805620000|2021-11-01 22:27:00|208459.1|208309.1|208459.2|208309.2|208459.2|208309.2|208458.1|208308.1|7
1635805630000|2021-11-01 22:27:10|208458.9|208308.9|208458.7|208308.7|208460.2|208310.2|208456.7|208306.7|15
1635805640000|2021-11-01 22:27:20|208459|208309|208457.8|208307.8|208460.4|208310.4|208456.6|208306.6|7
1635805650000|2021-11-01 22:27:30|208460.1|208310.1|208456.9|208306.9|208460.1|208310.1|208455.9|208305.9|7
1635805660000|2021-11-01 22:27:40|208457.6|208307.6|208457.4|208307.4|208457.6|208307.6|208457|208307|3
1635805670000|2021-11-01 22:27:50|208457.1|208307.1|208460.4|208310.4|208460.7|208310.7|208456.6|208306.6|11
1635805680000|2021-11-01 22:28:00|208460.5|208310.5|208450.1|208300.1|208461|208311|208450.1|208300.1|9
1635805690000|2021-11-01 22:28:10|208451.6|208301.6|208456.6|208306.6|208458|208308|208449.8|208299.8|10
1635805700000|2021-11-01 22:28:20|208455.9|208305.9|208460.6|208310.6|208460.6|208310.6|208450.7|208300.7|6
1635805710000|2021-11-01 22:28:30|208460.5|208310.5|208455.8|208305.8|208461.9|208311.9|208446.5|208296.5|8
1635805720000|2021-11-01 22:28:40|208452.6|208302.6|208441.9|208291.9|208461.7|208311.7|208441.9|208291.9|6
1635805730000|2021-11-01 22:28:50|208453.4|208303.4|208452.2|208302.2|208456.3|208306.3|208448.6|208298.6|6
1635805740000|2021-11-01 22:29:00|208455.9|208305.9|208454.8|208304.8|208456.3|208306.3|208454.8|208304.8|7
1635805750000|2021-11-01 22:29:10|208455.2|208305.2|208452.7|208302.7|208456.6|208306.6|208448.3|208298.3|5
1635805760000|2021-11-01 22:29:20|208452.5|208302.5|208452.4|208302.4|208453.5|208303.5|208452.4|208302.4|4
1635805770000|2021-11-01 22:29:30|208460.6|208310.6|208460.8|208310.8|208461.3|208311.3|208459.9|208309.9|7
1635805780000|2021-11-01 22:29:40|208460.9|208310.9|208454.3|208304.3|208460.9|208310.9|208445.8|208295.8|10
1635805790000|2021-11-01 22:29:50|208460.4|208310.4|208459.7|208309.7|208461|208311|208459.7|208309.7|6
1635805800000|2021-11-01 22:30:00|208460.8|208310.8|208451.1|208301.1|208460.8|208310.8|208447.3|208297.3|13
1635805810000|2021-11-01 22:30:10|208451.7|208301.7|208453.6|208303.6|208454.4|208304.4|208448.8|208298.8|12
1635805820000|2021-11-01 22:30:20|208452.5|208302.5|208455.7|208305.7|208456.6|208306.6|208452.3|208302.3|11
1635805830000|2021-11-01 22:30:30|208455.5|208305.5|208449.6|208299.6|208455.5|208305.5|208445.3|208295.3|14
1635805840000|2021-11-01 22:30:40|208449.3|208299.3|208450.4|208300.4|208450.4|208300.4|208448.2|208298.2|8
1635805850000|2021-11-01 22:30:50|208444.8|208294.8|208449.6|208299.6|208450.5|208300.5|208444.8|208294.8|6
1635805860000|2021-11-01 22:31:00|208448.6|208298.6|208450.4|208300.4|208452.2|208302.2|208436.6|208286.6|12
1635805870000|2021-11-01 22:31:10|208450.9|208300.9|208446.4|208296.4|208452|208302|208441.2|208291.2|11
1635805880000|2021-11-01 22:31:20|208445.6|208295.6|208447|208297|208447|208297|208444.8|208294.8|6
1635805890000|2021-11-01 22:31:30|208445.9|208295.9|208448.5|208298.5|208449.9|208299.9|208445.9|208295.9|8
1635805900000|2021-11-01 22:31:40|208448.1|208298.1|208446.4|208296.4|208456.4|208306.4|208445.2|208295.2|12
1635805910000|2021-11-01 22:31:50|208446.3|208296.3|208446.6|208296.6|208447.6|208297.6|208446.3|208296.3|7
1635805920000|2021-11-01 22:32:00|208446.4|208296.4|208448.3|208298.3|208448.3|208298.3|208446.4|208296.4|6
1635805930000|2021-11-01 22:32:10|208447.7|208297.7|208446.5|208296.5|208448.3|208298.3|208444.2|208294.2|8
1635805940000|2021-11-01 22:32:20|208448.5|208298.5|208446.4|208296.4|208448.5|208298.5|208436.7|208286.7|8
1635805950000|2021-11-01 22:32:30|208446.8|208296.8|208446.2|208296.2|208447.5|208297.5|208445.4|208295.4|7
1635805960000|2021-11-01 22:32:40|208446.8|208296.8|208444.4|208294.4|208446.8|208296.8|208438.4|208288.4|13
1635805970000|2021-11-01 22:32:50|208444.2|208294.2|208444.5|208294.5|208444.5|208294.5|208441.5|208291.5|6
1635805980000|2021-11-01 22:33:00|208444.2|208294.2|208443.8|208293.8|208445.4|208295.4|208443.8|208293.8|5
1635805990000|2021-11-01 22:33:10|208443.2|208293.2|208446.5|208296.5|208446.6|208296.6|208443.2|208293.2|6
1635806000000|2021-11-01 22:33:20|208447.8|208297.8|208441.4|208291.4|208447.8|208297.8|208441.1|208291.1|4
1635806010000|2021-11-01 22:33:30|208442.3|208292.3|208447.3|208297.3|208448.5|208298.5|208442.2|208292.2|10
1635806020000|2021-11-01 22:33:40|208447.8|208297.8|208444.4|208294.4|208447.8|208297.8|208439.9|208289.9|6
1635806030000|2021-11-01 22:33:50|208443.4|208293.4|208446.3|208296.3|208446.3|208296.3|208441|208291|5
1635806040000|2021-11-01 22:34:00|208446.6|208296.6|208457.9|208307.9|208459.8|208309.8|208443.7|208293.7|19
1635806050000|2021-11-01 22:34:10|208457.4|208307.4|208456.9|208306.9|208457.4|208307.4|208456.5|208306.5|7
1635806060000|2021-11-01 22:34:20|208457.9|208307.9|208456.5|208306.5|208457.9|208307.9|208456.3|208306.3|7
1635806070000|2021-11-01 22:34:30|208457.1|208307.1|208449|208299|208457.4|208307.4|208449|208299|4
1635806080000|2021-11-01 22:34:40|208447.9|208297.9|208459.4|208309.4|208460.7|208310.7|208440.7|208290.7|9
1635806090000|2021-11-01 22:34:50|208459.2|208309.2|208458.6|208308.6|208459.7|208309.7|208457.2|208307.2|8
1635806100000|2021-11-01 22:35:00|208460.1|208310.1|208458.3|208308.3|208460.1|208310.1|208458.3|208308.3|10
1635806110000|2021-11-01 22:35:10|208450.1|208300.1|208453.5|208303.5|208453.5|208303.5|208449.3|208299.3|11
1635806120000|2021-11-01 22:35:20|208454.1|208304.1|208459.2|208309.2|208459.2|208309.2|208454.1|208304.1|10
1635806130000|2021-11-01 22:35:30|208458.5|208308.5|208454.2|208304.2|208459.4|208309.4|208452.4|208302.4|8
1635806140000|2021-11-01 22:35:40|208457.9|208307.9|208457.7|208307.7|208458.1|208308.1|208456.6|208306.6|13
1635806150000|2021-11-01 22:35:50|208456.3|208306.3|208449.9|208299.9|208457.4|208307.4|208447.8|208297.8|8
1635806160000|2021-11-01 22:36:00|208449.4|208299.4|208452.1|208302.1|208453.6|208303.6|208449.1|208299.1|9
1635806170000|2021-11-01 22:36:10|208454.2|208304.2|208458.3|208308.3|208458.3|208308.3|208454.2|208304.2|9
1635806180000|2021-11-01 22:36:20|208458|208308|208451.6|208301.6|208458|208308|208445.3|208295.3|11
1635806190000|2021-11-01 22:36:30|208451|208301|208450.6|208300.6|208451|208301|208450.6|208300.6|3
1635806200000|2021-11-01 22:36:40|208449.1|208299.1|208451.3|208301.3|208451.3|208301.3|208444.5|208294.5|9
1635806210000|2021-11-01 22:36:50|208452.2|208302.2|208445.1|208295.1|208453.7|208303.7|208445.1|208295.1|9
1635806220000|2021-11-01 22:37:00|208446|208296|208445.7|208295.7|208447.5|208297.5|208444.9|208294.9|11
1635806230000|2021-11-01 22:37:10|208445.3|208295.3|208443.6|208293.6|208446.4|208296.4|208441.6|208291.6|6
1635806240000|2021-11-01 22:37:20|208443.4|208293.4|208445|208295|208446.8|208296.8|208443.4|208293.4|10
1635806250000|2021-11-01 22:37:30|208444.5|208294.5|208444.3|208294.3|208444.5|208294.5|208439.4|208289.4|11
1635806260000|2021-11-01 22:37:40|208444.5|208294.5|208447|208297|208459.9|208309.9|208444.5|208294.5|10
1635806270000|2021-11-01 22:37:50|208447.1|208297.1|208448.2|208298.2|208449.8|208299.8|208447.1|208297.1|10
1635806280000|2021-11-01 22:38:00|208448.3|208298.3|208443.8|208293.8|208448.3|208298.3|208438.9|208288.9|8
1635806290000|2021-11-01 22:38:10|208445.1|208295.1|208445|208295|208446.4|208296.4|208445|208295|10
1635806300000|2021-11-01 22:38:20|208445.2|208295.2|208442.3|208292.3|208446.7|208296.7|208442.1|208292.1|10
1635806310000|2021-11-01 22:38:30|208440.9|208290.9|208457|208307|208459.5|208309.5|208440.9|208290.9|13
1635806320000|2021-11-01 22:38:40|208459.2|208309.2|208457.6|208307.6|208459.2|208309.2|208456.3|208306.3|10
1635806330000|2021-11-01 22:38:50|208458.3|208308.3|208457.1|208307.1|208458.3|208308.3|208455.4|208305.4|8
1635806340000|2021-11-01 22:39:00|208462.2|208312.2|208460.4|208310.4|208462.7|208312.7|208459.5|208309.5|8
1635806350000|2021-11-01 22:39:10|208460.3|208310.3|208455.8|208305.8|208460.6|208310.6|208444.3|208294.3|17
1635806360000|2021-11-01 22:39:20|208457|208307|208452|208302|208458.8|208308.8|208452|208302|10
1635806370000|2021-11-01 22:39:30|208452.1|208302.1|208457.6|208307.6|208457.6|208307.6|208452.1|208302.1|10
1635806380000|2021-11-01 22:39:40|208457.3|208307.3|208447.9|208297.9|208457.3|208307.3|208445|208295|10
1635806390000|2021-11-01 22:39:50|208437.8|208287.8|208446.3|208296.3|208446.3|208296.3|208437.8|208287.8|7
1635806400000|2021-11-01 22:40:00|208445.6|208295.6|208444.9|208294.9|208445.6|208295.6|208441|208291|8
1635806410000|2021-11-01 22:40:10|208444.4|208294.4|208448.9|208298.9|208448.9|208298.9|208444.4|208294.4|8
1635806420000|2021-11-01 22:40:20|208448.6|208298.6|208447.6|208297.6|208449|208299|208447.4|208297.4|8
1635806430000|2021-11-01 22:40:30|208447.3|208297.3|208445.3|208295.3|208447.8|208297.8|208441.5|208291.5|15
1635806440000|2021-11-01 22:40:40|208446.2|208296.2|208448.2|208298.2|208448.6|208298.6|208446.2|208296.2|9
1635806450000|2021-11-01 22:40:50|208448.3|208298.3|208444.1|208294.1|208448.3|208298.3|208439.3|208289.3|7
1635806460000|2021-11-01 22:41:00|208444.8|208294.8|208445.1|208295.1|208445.3|208295.3|208444.8|208294.8|4
1635806470000|2021-11-01 22:41:10|208444.5|208294.5|208447.7|208297.7|208447.7|208297.7|208442.9|208292.9|4
1635806480000|2021-11-01 22:41:20|208435.9|208285.9|208442.2|208292.2|208442.4|208292.4|208435.9|208285.9|10
1635806490000|2021-11-01 22:41:30|208443.2|208293.2|208445.6|208295.6|208445.7|208295.7|208443.2|208293.2|5
1635806500000|2021-11-01 22:41:40|208446|208296|208449.4|208299.4|208449.7|208299.7|208444.8|208294.8|7
1635806510000|2021-11-01 22:41:50|208448.5|208298.5|208444.9|208294.9|208448.9|208298.9|208444.9|208294.9|11
1635806520000|2021-11-01 22:42:00|208444.8|208294.8|208445.8|208295.8|208446.4|208296.4|208444.8|208294.8|7
1635806530000|2021-11-01 22:42:10|208446.1|208296.1|208448.6|208298.6|208449|208299|208446.1|208296.1|9
1635806540000|2021-11-01 22:42:20|208448.3|208298.3|208441.6|208291.6|208448.7|208298.7|208441.6|208291.6|10
1635806550000|2021-11-01 22:42:30|208442.5|208292.5|208446.1|208296.1|208447.7|208297.7|208442.5|208292.5|11
1635806560000|2021-11-01 22:42:40|208446.5|208296.5|208444.6|208294.6|208446.5|208296.5|208443.7|208293.7|10
1635806570000|2021-11-01 22:42:50|208444.5|208294.5|208445|208295|208445|208295|208444.3|208294.3|3
1635806580000|2021-11-01 22:43:00|208445.1|208295.1|208446.3|208296.3|208446.3|208296.3|208445.1|208295.1|3
1635806590000|2021-11-01 22:43:10|208446.9|208296.9|208444.9|208294.9|208446.9|208296.9|208442.6|208292.6|5
1635806600000|2021-11-01 22:43:20|208444.2|208294.2|208448.1|208298.1|208449.4|208299.4|208440.6|208290.6|8
1635806610000|2021-11-01 22:43:30|208451.3|208301.3|208445.5|208295.5|208451.3|208301.3|208445.5|208295.5|7
1635806620000|2021-11-01 22:43:40|208446.2|208296.2|208445.7|208295.7|208446.6|208296.6|208445.1|208295.1|7
1635806630000|2021-11-01 22:43:50|208445.5|208295.5|208447.4|208297.4|208447.4|208297.4|208444|208294|7
1635806640000|2021-11-01 22:44:00|208446.8|208296.8|208446.9|208296.9|208446.9|208296.9|208446.5|208296.5|6
1635806650000|2021-11-01 22:44:10|208446.7|208296.7|208445.8|208295.8|208446.7|208296.7|208442.6|208292.6|5
1635806660000|2021-11-01 22:44:20|208445.4|208295.4|208447.6|208297.6|208447.6|208297.6|208445.4|208295.4|3
1635806670000|2021-11-01 22:44:30|208447.4|208297.4|208444.9|208294.9|208447.6|208297.6|208443.3|208293.3|6
1635806680000|2021-11-01 22:44:40|208444.7|208294.7|208448.9|208298.9|208448.9|208298.9|208444.7|208294.7|8
1635806690000|2021-11-01 22:44:50|208447.7|208297.7|208448.8|208298.8|208450.5|208300.5|208447.6|208297.6|10
1635806700000|2021-11-01 22:45:00|208449.1|208299.1|208450.4|208300.4|208450.4|208300.4|208448.6|208298.6|3
1635806710000|2021-11-01 22:45:10|208449.4|208299.4|208446.8|208296.8|208450.3|208300.3|208446.8|208296.8|5
1635806720000|2021-11-01 22:45:20|208447.5|208297.5|208447.8|208297.8|208448.3|208298.3|208447.1|208297.1|9
1635806730000|2021-11-01 22:45:30|208447.6|208297.6|208451|208301|208451|208301|208447.4|208297.4|6
1635806740000|2021-11-01 22:45:40|208450.7|208300.7|208448.2|208298.2|208450.7|208300.7|208446.7|208296.7|6
1635806750000|2021-11-01 22:45:50|208450.8|208300.8|208450.8|208300.8|208458.5|208308.5|208448.8|208298.8|10
1635806760000|2021-11-01 22:46:00|208450.1|208300.1|208451.7|208301.7|208451.7|208301.7|208450.1|208300.1|10
1635806770000|2021-11-01 22:46:10|208451|208301|208449.7|208299.7|208451.4|208301.4|208449.7|208299.7|8
1635806780000|2021-11-01 22:46:20|208449.9|208299.9|208448.4|208298.4|208449.9|208299.9|208448.1|208298.1|5
1635806790000|2021-11-01 22:46:30|208450|208300|208458.9|208308.9|208461|208311|208447.8|208297.8|13
1635806800000|2021-11-01 22:46:40|208459.2|208309.2|208458.4|208308.4|208459.2|208309.2|208456.6|208306.6|10
1635806810000|2021-11-01 22:46:50|208458.1|208308.1|208458.5|208308.5|208459.2|208309.2|208456.3|208306.3|16
1635806820000|2021-11-01 22:47:00|208458.4|208308.4|208459.1|208309.1|208459.2|208309.2|208458.4|208308.4|7
1635806830000|2021-11-01 22:47:10|208458.8|208308.8|208458.5|208308.5|208459.1|208309.1|208457.9|208307.9|8
1635806840000|2021-11-01 22:47:20|208458.4|208308.4|208456.5|208306.5|208459.5|208309.5|208456.5|208306.5|5
1635806850000|2021-11-01 22:47:30|208456.4|208306.4|208456.7|208306.7|208457.3|208307.3|208455.1|208305.1|10
1635806860000|2021-11-01 22:47:40|208456.3|208306.3|208456.6|208306.6|208456.6|208306.6|208455.9|208305.9|8
1635806870000|2021-11-01 22:47:50|208456.7|208306.7|208457.2|208307.2|208457.2|208307.2|208456|208306|6
1635806880000|2021-11-01 22:48:00|208457.5|208307.5|208456.8|208306.8|208457.5|208307.5|208456.7|208306.7|9
1635806890000|2021-11-01 22:48:10|208455.8|208305.8|208456.4|208306.4|208456.4|208306.4|208455.8|208305.8|3
1635806900000|2021-11-01 22:48:20|208456.3|208306.3|208456.7|208306.7|208456.7|208306.7|208455.6|208305.6|8
1635806910000|2021-11-01 22:48:30|208456.5|208306.5|208456.3|208306.3|208456.5|208306.5|208455.5|208305.5|5
1635806920000|2021-11-01 22:48:40|208456.9|208306.9|208456.1|208306.1|208456.9|208306.9|208456.1|208306.1|6
1635806930000|2021-11-01 22:48:50|208456.2|208306.2|208457.3|208307.3|208457.3|208307.3|208456.2|208306.2|8
1635806940000|2021-11-01 22:49:00|208457|208307|208456.5|208306.5|208457|208307|208455.9|208305.9|6
1635806950000|2021-11-01 22:49:10|208456|208306|208456.1|208306.1|208456.9|208306.9|208455.7|208305.7|9
1635806960000|2021-11-01 22:49:20|208455.9|208305.9|208458.6|208308.6|208463.4|208313.4|208455.8|208305.8|7
1635806970000|2021-11-01 22:49:30|208458.9|208308.9|208457.2|208307.2|208458.9|208308.9|208456.6|208306.6|9
1635806980000|2021-11-01 22:49:40|208458|208308|208456.7|208306.7|208458|208308|208456.4|208306.4|11
1635806990000|2021-11-01 22:49:50|208458.3|208308.3|208457.7|208307.7|208458.5|208308.5|208457.7|208307.7|10
1635807000000|2021-11-01 22:50:00|208457.9|208307.9|208457.8|208307.8|208460.1|208310.1|208457.8|208307.8|7
1635807010000|2021-11-01 22:50:10|208457.6|208307.6|208456.8|208306.8|208457.9|208307.9|208456.8|208306.8|6
1635807020000|2021-11-01 22:50:20|208456.9|208306.9|208457.8|208307.8|208458.1|208308.1|208456.9|208306.9|7
1635807030000|2021-11-01 22:50:30|208461.2|208311.2|208459.3|208309.3|208461.9|208311.9|208459.3|208309.3|7
1635807040000|2021-11-01 22:50:40|208462.6|208312.6|208459.7|208309.7|208462.6|208312.6|208459.7|208309.7|9
1635807050000|2021-11-01 22:50:50|208460.2|208310.2|208456|208306|208460.2|208310.2|208456|208306|6
1635807060000|2021-11-01 22:51:00|208463.5|208313.5|208461.2|208311.2|208463.5|208313.5|208461.2|208311.2|5
1635807070000|2021-11-01 22:51:10|208460.2|208310.2|208457.3|208307.3|208460.2|208310.2|208456.4|208306.4|6
1635807080000|2021-11-01 22:51:20|208464|208314|208459.2|208309.2|208464|208314|208459.2|208309.2|11
1635807090000|2021-11-01 22:51:30|208459.9|208309.9|208456.3|208306.3|208459.9|208309.9|208456.3|208306.3|6
1635807100000|2021-11-01 22:51:40|208461.5|208311.5|208459.8|208309.8|208461.5|208311.5|208459.8|208309.8|3
1635807110000|2021-11-01 22:51:50|208458.5|208308.5|208457.9|208307.9|208459.1|208309.1|208457.9|208307.9|4
1635807120000|2021-11-01 22:52:00|208465.4|208315.4|208458.7|208308.7|208465.4|208315.4|208458.7|208308.7|7
1635807130000|2021-11-01 22:52:10|208456|208306|208457.2|208307.2|208458.8|208308.8|208456|208306|8
1635807140000|2021-11-01 22:52:20|208463|208313|208458.7|208308.7|208463|208313|208458.5|208308.5|9
1635807150000|2021-11-01 22:52:30|208458.8|208308.8|208460.2|208310.2|208461.2|208311.2|208458.8|208308.8|6
1635807160000|2021-11-01 22:52:40|208459.8|208309.8|208457|208307|208459.8|208309.8|208453.9|208303.9|9
1635807170000|2021-11-01 22:52:50|208462.1|208312.1|208457.4|208307.4|208462.1|208312.1|208457.4|208307.4|13
1635807180000|2021-11-01 22:53:00|208457.3|208307.3|208457.7|208307.7|208458.5|208308.5|208456.8|208306.8|8
1635807190000|2021-11-01 22:53:10|208457.4|208307.4|208456.7|208306.7|208457.4|208307.4|208456.7|208306.7|7
1635807200000|2021-11-01 22:53:20|208456.3|208306.3|208459.9|208309.9|208461.3|208311.3|208456.3|208306.3|5
1635807210000|2021-11-01 22:53:30|208459.1|208309.1|208458.4|208308.4|208459.4|208309.4|208458.1|208308.1|7
1635807220000|2021-11-01 22:53:40|208457.7|208307.7|208457.8|208307.8|208463|208313|208457.7|208307.7|9
1635807230000|2021-11-01 22:53:50|208458.8|208308.8|208456.5|208306.5|208458.8|208308.8|208456.5|208306.5|5
1635807240000|2021-11-01 22:54:00|208456.8|208306.8|208461.2|208311.2|208461.2|208311.2|208456.1|208306.1|8
1635807250000|2021-11-01 22:54:10|208460.6|208310.6|208467.9|208317.9|208473.9|208323.9|208458.6|208308.6|11
1635807260000|2021-11-01 22:54:20|208470.1|208320.1|208465.5|208315.5|208470.1|208320.1|208465.3|208315.3|7
1635807270000|2021-11-01 22:54:30|208464.3|208314.3|208470.3|208320.3|208473|208323|208464.3|208314.3|16
1635807280000|2021-11-01 22:54:40|208469.6|208319.6|208467.3|208317.3|208471.7|208321.7|208467.3|208317.3|11
1635807290000|2021-11-01 22:54:50|208467.4|208317.4|208468.3|208318.3|208468.5|208318.5|208465.7|208315.7|9
1635807300000|2021-11-01 22:55:00|208468.5|208318.5|208461.7|208311.7|208468.5|208318.5|208459.3|208309.3|10
1635807310000|2021-11-01 22:55:10|208461.9|208311.9|208456.8|208306.8|208461.9|208311.9|208456.8|208306.8|8
1635807320000|2021-11-01 22:55:20|208457|208307|208459.4|208309.4|208459.4|208309.4|208457|208307|7
1635807330000|2021-11-01 22:55:30|208458.5|208308.5|208460|208310|208460.5|208310.5|208458.5|208308.5|5
1635807340000|2021-11-01 22:55:40|208459.9|208309.9|208457.5|208307.5|208459.9|208309.9|208457|208307|3
1635807350000|2021-11-01 22:55:50|208458.1|208308.1|208460.4|208310.4|208462.4|208312.4|208458|208308|8
1635807360000|2021-11-01 22:56:00|208460.6|208310.6|208459.2|208309.2|208461.3|208311.3|208459.2|208309.2|7
1635807370000|2021-11-01 22:56:10|208458.2|208308.2|208460.9|208310.9|208460.9|208310.9|208458.2|208308.2|6
1635807380000|2021-11-01 22:56:20|208461|208311|208466.6|208316.6|208472|208322|208461|208311|14
1635807390000|2021-11-01 22:56:30|208466.7|208316.7|208461.1|208311.1|208466.7|208316.7|208459.3|208309.3|13
1635807400000|2021-11-01 22:56:40|208460.7|208310.7|208458.8|208308.8|208461.5|208311.5|208458.8|208308.8|7
1635807410000|2021-11-01 22:56:50|208459|208309|208459.8|208309.8|208462.3|208312.3|208459|208309|6
1635807420000|2021-11-01 22:57:00|208459.2|208309.2|208461.6|208311.6|208461.6|208311.6|208459.2|208309.2|7
1635807430000|2021-11-01 22:57:10|208461.4|208311.4|208460.8|208310.8|208463.1|208313.1|208460.8|208310.8|6
1635807440000|2021-11-01 22:57:20|208459.6|208309.6|208458.9|208308.9|208462.9|208312.9|208458.9|208308.9|4
1635807450000|2021-11-01 22:57:30|208459.8|208309.8|208459.5|208309.5|208460.6|208310.6|208459.2|208309.2|11
1635807460000|2021-11-01 22:57:40|208459.4|208309.4|208460|208310|208460.8|208310.8|208459.4|208309.4|6
1635807470000|2021-11-01 22:57:50|208459.8|208309.8|208458.1|208308.1|208459.8|208309.8|208457.8|208307.8|7
1635807480000|2021-11-01 22:58:00|208457.9|208307.9|208455.6|208305.6|208459.3|208309.3|208455.6|208305.6|11
1635807490000|2021-11-01 22:58:10|208455.7|208305.7|208457.2|208307.2|208457.2|208307.2|208455.5|208305.5|7
1635807500000|2021-11-01 22:58:20|208459.2|208309.2|208459.5|208309.5|208462.1|208312.1|208458.9|208308.9|7
1635807510000|2021-11-01 22:58:30|208461.3|208311.3|208457.4|208307.4|208461.3|208311.3|208455.7|208305.7|11
1635807520000|2021-11-01 22:58:40|208457.6|208307.6|208456|208306|208458|208308|208454.7|208304.7|7
1635807530000|2021-11-01 22:58:50|208456.5|208306.5|208457.1|208307.1|208457.6|208307.6|208454.9|208304.9|10
1635807540000|2021-11-01 22:59:00|208456.6|208306.6|208454.9|208304.9|208456.6|208306.6|208454.3|208304.3|7
1635807550000|2021-11-01 22:59:10|208453.8|208303.8|208456.8|208306.8|208460.6|208310.6|208453.8|208303.8|12
1635807560000|2021-11-01 22:59:20|208456.9|208306.9|208468.4|208318.4|208468.4|208318.4|208456.9|208306.9|14
1635807570000|2021-11-01 22:59:30|208467.4|208317.4|208445.3|208295.3|208467.4|208317.4|208444.8|208294.8|14
1635807580000|2021-11-01 22:59:40|208445.5|208295.5|208446.4|208296.4|208448|208298|208445.4|208295.4|12
1635807590000|2021-11-01 22:59:50|208447.7|208297.7|208446|208296|208447.8|208297.8|208445.9|208295.9|8
1635807600000|2021-11-01 23:00:00|208446.4|208296.4|208476.5|208326.5|208476.5|208326.5|208445.9|208295.9|16
1635807610000|2021-11-01 23:00:10|208472.2|208322.2|208468.4|208318.4|208472.2|208322.2|208467.3|208317.3|10
1635807620000|2021-11-01 23:00:20|208468.3|208318.3|208464|208314|208468.3|208318.3|208463.2|208313.2|11
1635807630000|2021-11-01 23:00:30|208464.5|208314.5|208463.2|208313.2|208464.5|208314.5|208462.9|208312.9|7
1635807640000|2021-11-01 23:00:40|208464.8|208314.8|208493.8|208343.8|208494.4|208344.4|208464.8|208314.8|16
1635807650000|2021-11-01 23:00:50|208493.2|208343.2|208495.3|208345.3|208495.4|208345.4|208492.7|208342.7|10
1635807660000|2021-11-01 23:01:00|208494.6|208344.6|208494|208344|208495.1|208345.1|208493.6|208343.6|12
1635807670000|2021-11-01 23:01:10|208493.9|208343.9|208493.8|208343.8|208494.7|208344.7|208493.5|208343.5|6
1635807680000|2021-11-01 23:01:20|208494.3|208344.3|208493.4|208343.4|208494.5|208344.5|208493.4|208343.4|5
1635807690000|2021-11-01 23:01:30|208494.7|208344.7|208493.3|208343.3|208494.7|208344.7|208493.3|208343.3|6
1635807700000|2021-11-01 23:01:40|208494.4|208344.4|208495.2|208345.2|208502.3|208352.3|208493.2|208343.2|9
1635807710000|2021-11-01 23:01:50|208496.2|208346.2|208493.6|208343.6|208496.2|208346.2|208493.6|208343.6|9
1635807720000|2021-11-01 23:02:00|208493.9|208343.9|208492.9|208342.9|208493.9|208343.9|208492.9|208342.9|4
1635807730000|2021-11-01 23:02:10|208494.1|208344.1|208494.5|208344.5|208495.5|208345.5|208491.7|208341.7|8
1635807740000|2021-11-01 23:02:20|208495.5|208345.5|208525.1|208375.1|208525.4|208375.4|208494.8|208344.8|7
1635807750000|2021-11-01 23:02:30|208523.8|208373.8|208503.1|208353.1|208525.8|208375.8|208503.1|208353.1|22
1635807760000|2021-11-01 23:02:40|208503.2|208353.2|208502.5|208352.5|208503.5|208353.5|208502.3|208352.3|10
1635807770000|2021-11-01 23:02:50|208502.6|208352.6|208503.6|208353.6|208504.1|208354.1|208502.4|208352.4|9
1635807780000|2021-11-01 23:03:00|208503.3|208353.3|208501.5|208351.5|208503.5|208353.5|208501.5|208351.5|14
1635807790000|2021-11-01 23:03:10|208501.6|208351.6|208504.8|208354.8|208505.4|208355.4|208501.4|208351.4|7
1635807800000|2021-11-01 23:03:20|208504.1|208354.1|208505.5|208355.5|208506.7|208356.7|208502.3|208352.3|8
1635807810000|2021-11-01 23:03:30|208505.3|208355.3|208504.2|208354.2|208505.8|208355.8|208504|208354|8
1635807820000|2021-11-01 23:03:40|208503.9|208353.9|208502.8|208352.8|208503.9|208353.9|208502.8|208352.8|6
1635807830000|2021-11-01 23:03:50|208503.2|208353.2|208502.6|208352.6|208503.2|208353.2|208500.4|208350.4|7
1635807840000|2021-11-01 23:04:00|208502.1|208352.1|208504.2|208354.2|208505.2|208355.2|208501.2|208351.2|7
1635807850000|2021-11-01 23:04:10|208503.7|208353.7|208503.4|208353.4|208503.9|208353.9|208503.1|208353.1|5
1635807860000|2021-11-01 23:04:20|208509.1|208359.1|208505.8|208355.8|208509.1|208359.1|208505.8|208355.8|4
1635807870000|2021-11-01 23:04:30|208504.8|208354.8|208509.8|208359.8|208510.2|208360.2|208503.9|208353.9|5
1635807880000|2021-11-01 23:04:40|208509.6|208359.6|208510.1|208360.1|208514.4|208364.4|208506.4|208356.4|6
1635807890000|2021-11-01 23:04:50|208507|208357|208507.8|208357.8|208507.8|208357.8|208501.9|208351.9|6
1635807900000|2021-11-01 23:05:00|208507|208357|208506.9|208356.9|208507|208357|208506.9|208356.9|2
1635807910000|2021-11-01 23:05:10|208507.7|208357.7|208508.4|208358.4|208508.4|208358.4|208505.3|208355.3|5
1635807920000|2021-11-01 23:05:20|208506.4|208356.4|208503.6|208353.6|208506.4|208356.4|208502.6|208352.6|10
1635807930000|2021-11-01 23:05:30|208502.8|208352.8|208501.4|208351.4|208503.3|208353.3|208501.4|208351.4|6
1635807940000|2021-11-01 23:05:40|208502.4|208352.4|208504.3|208354.3|208505.4|208355.4|208502.3|208352.3|9
1635807950000|2021-11-01 23:05:50|208503.7|208353.7|208504|208354|208504|208354|208502.3|208352.3|6
1635807960000|2021-11-01 23:06:00|208505|208355|208513.3|208363.3|208536.6|208386.6|208505|208355|18
1635807970000|2021-11-01 23:06:10|208514.1|208364.1|208513.7|208363.7|208516.3|208366.3|208511.8|208361.8|13
1635807980000|2021-11-01 23:06:20|208513.5|208363.5|208498.6|208348.6|208516.6|208366.6|208498.6|208348.6|18
1635807990000|2021-11-01 23:06:30|208498.8|208348.8|208497.7|208347.7|208498.8|208348.8|208497.7|208347.7|7
1635808000000|2021-11-01 23:06:40|208497.8|208347.8|208497.7|208347.7|208498.6|208348.6|208497.7|208347.7|7
1635808010000|2021-11-01 23:06:50|208497.8|208347.8|208494.6|208344.6|208497.8|208347.8|208491.6|208341.6|5
1635808020000|2021-11-01 23:07:00|208495.5|208345.5|208497.8|208347.8|208498.4|208348.4|208494.8|208344.8|6
1635808030000|2021-11-01 23:07:10|208496.8|208346.8|208496.5|208346.5|208497.8|208347.8|208496.2|208346.2|6
1635808040000|2021-11-01 23:07:20|208501.8|208351.8|208497|208347|208503.8|208353.8|208497|208347|15
1635808050000|2021-11-01 23:07:30|208496.9|208346.9|208491.7|208341.7|208496.9|208346.9|208491.7|208341.7|10
1635808060000|2021-11-01 23:07:40|208490.7|208340.7|208492.4|208342.4|208492.4|208342.4|208490.7|208340.7|9
1635808070000|2021-11-01 23:07:50|208491.8|208341.8|208493.7|208343.7|208494.8|208344.8|208491.8|208341.8|9
1635808080000|2021-11-01 23:08:00|208493.3|208343.3|208491.7|208341.7|208493.3|208343.3|208491.6|208341.6|5
1635808090000|2021-11-01 23:08:10|208492.2|208342.2|208492.6|208342.6|208493.4|208343.4|208492.2|208342.2|8
1635808100000|2021-11-01 23:08:20|208494.4|208344.4|208495.1|208345.1|208498.3|208348.3|208493.2|208343.2|6
1635808110000|2021-11-01 23:08:30|208494|208344|208498|208348|208499.1|208349.1|208491.7|208341.7|14
1635808120000|2021-11-01 23:08:40|208496.5|208346.5|208495|208345|208496.8|208346.8|208495|208345|6
1635808130000|2021-11-01 23:08:50|208496.9|208346.9|208496.5|208346.5|208497.3|208347.3|208495.8|208345.8|7
1635808140000|2021-11-01 23:09:00|208496.2|208346.2|208496.8|208346.8|208497.3|208347.3|208496.2|208346.2|7
1635808150000|2021-11-01 23:09:10|208496.4|208346.4|208493.7|208343.7|208496.5|208346.5|208493.7|208343.7|7
1635808160000|2021-11-01 23:09:20|208496.1|208346.1|208507.4|208357.4|208507.4|208357.4|208495.8|208345.8|8
1635808170000|2021-11-01 23:09:30|208499.8|208349.8|208495.7|208345.7|208500.7|208350.7|208495.3|208345.3|10
1635808180000|2021-11-01 23:09:40|208494.7|208344.7|208499.2|208349.2|208501.2|208351.2|208494.7|208344.7|10
1635808190000|2021-11-01 23:09:50|208500.4|208350.4|208499.6|208349.6|208500.4|208350.4|208498.4|208348.4|6
1635808200000|2021-11-01 23:10:00|208499.8|208349.8|208493.9|208343.9|208500.9|208350.9|208493.9|208343.9|11
1635808210000|2021-11-01 23:10:10|208493.4|208343.4|208493.4|208343.4|208494.4|208344.4|208493.2|208343.2|10
1635808220000|2021-11-01 23:10:20|208493.1|208343.1|208495.1|208345.1|208495.1|208345.1|208492.9|208342.9|5
1635808230000|2021-11-01 23:10:30|208494.7|208344.7|208501.3|208351.3|208501.4|208351.4|208494.7|208344.7|11
1635808240000|2021-11-01 23:10:40|208496.9|208346.9|208496.7|208346.7|208504|208354|208495.9|208345.9|11
1635808250000|2021-11-01 23:10:50|208497.1|208347.1|208502.1|208352.1|208502.1|208352.1|208497.1|208347.1|9
1635808260000|2021-11-01 23:11:00|208501.5|208351.5|208500.6|208350.6|208501.5|208351.5|208498.9|208348.9|15
1635808270000|2021-11-01 23:11:10|208500.7|208350.7|208500.1|208350.1|208502|208352|208500|208350|7
1635808280000|2021-11-01 23:11:20|208499.2|208349.2|208495.9|208345.9|208508.7|208358.7|208495.9|208345.9|11
1635808290000|2021-11-01 23:11:30|208496.2|208346.2|208497.8|208347.8|208498|208348|208495.9|208345.9|10
1635808300000|2021-11-01 23:11:40|208499.9|208349.9|208502.4|208352.4|208503.2|208353.2|208495.3|208345.3|11
1635808310000|2021-11-01 23:11:50|208502|208352|208498.8|208348.8|208502|208352|208498.8|208348.8|5
1635808320000|2021-11-01 23:12:00|208497.1|208347.1|208502.5|208352.5|208506.2|208356.2|208494.7|208344.7|9
1635808330000|2021-11-01 23:12:10|208501.9|208351.9|208496.3|208346.3|208501.9|208351.9|208494.3|208344.3|13
1635808340000|2021-11-01 23:12:20|208498.2|208348.2|208496.3|208346.3|208498.2|208348.2|208496.3|208346.3|8
1635808350000|2021-11-01 23:12:30|208496.8|208346.8|208498.5|208348.5|208502.4|208352.4|208496.8|208346.8|10
1635808360000|2021-11-01 23:12:40|208498.9|208348.9|208503.4|208353.4|208503.4|208353.4|208498.5|208348.5|6
1635808370000|2021-11-01 23:12:50|208504.4|208354.4|208494.4|208344.4|208504.4|208354.4|208494.2|208344.2|11
1635808380000|2021-11-01 23:13:00|208494.8|208344.8|208497|208347|208500.8|208350.8|208493.8|208343.8|15
1635808390000|2021-11-01 23:13:10|208496|208346|208496.1|208346.1|208496.8|208346.8|208494.5|208344.5|5
1635808400000|2021-11-01 23:13:20|208497.7|208347.7|208499.9|208349.9|208502.7|208352.7|208497.7|208347.7|10
1635808410000|2021-11-01 23:13:30|208500.3|208350.3|208499.8|208349.8|208500.3|208350.3|208499.7|208349.7|5
1635808420000|2021-11-01 23:13:40|208497.2|208347.2|208501|208351|208503.7|208353.7|208497.2|208347.2|6
1635808430000|2021-11-01 23:13:50|208499.7|208349.7|208498.6|208348.6|208500.4|208350.4|208498.6|208348.6|7
1635808440000|2021-11-01 23:14:00|208499.4|208349.4|208498.5|208348.5|208499.4|208349.4|208497.9|208347.9|15
1635808450000|2021-11-01 23:14:10|208498.6|208348.6|208500.1|208350.1|208503.3|208353.3|208497.9|208347.9|11
1635808460000|2021-11-01 23:14:20|208500.5|208350.5|208499|208349|208500.5|208350.5|208498.8|208348.8|7
1635808470000|2021-11-01 23:14:30|208496.4|208346.4|208496|208346|208499.5|208349.5|208494.5|208344.5|16
1635808480000|2021-11-01 23:14:40|208497.4|208347.4|208496.2|208346.2|208497.4|208347.4|208495.7|208345.7|17
1635808490000|2021-11-01 23:14:50|208496.4|208346.4|208496.5|208346.5|208496.5|208346.5|208495.8|208345.8|8
1635808500000|2021-11-01 23:15:00|208496.7|208346.7|208493.4|208343.4|208498|208348|208493|208343|17
1635808510000|2021-11-01 23:15:10|208493.8|208343.8|208495.5|208345.5|208496.3|208346.3|208493.7|208343.7|11
1635808520000|2021-11-01 23:15:20|208501.2|208351.2|208496.3|208346.3|208501.8|208351.8|208496.3|208346.3|13
1635808530000|2021-11-01 23:15:30|208497.6|208347.6|208495.2|208345.2|208497.6|208347.6|208494.8|208344.8|13
1635808540000|2021-11-01 23:15:40|208505.9|208355.9|208495.2|208345.2|208505.9|208355.9|208494.6|208344.6|8
1635808550000|2021-11-01 23:15:50|208495.9|208345.9|208495.4|208345.4|208495.9|208345.9|208492.3|208342.3|7
1635808560000|2021-11-01 23:16:00|208495.8|208345.8|208495.2|208345.2|208496.8|208346.8|208493.8|208343.8|13
1635808570000|2021-11-01 23:16:10|208495.8|208345.8|208497.7|208347.7|208499.9|208349.9|208494.9|208344.9|9
1635808580000|2021-11-01 23:16:20|208497|208347|208492.4|208342.4|208497|208347|208492|208342|14
1635808590000|2021-11-01 23:16:30|208493.7|208343.7|208494.3|208344.3|208502.5|208352.5|208493.6|208343.6|12
1635808600000|2021-11-01 23:16:40|208501.2|208351.2|208492.4|208342.4|208501.4|208351.4|208492|208342|9
1635808610000|2021-11-01 23:16:50|208494.3|208344.3|208494.5|208344.5|208499.2|208349.2|208493.1|208343.1|11
1635808620000|2021-11-01 23:17:00|208500.4|208350.4|208503.9|208353.9|208503.9|208353.9|208500.4|208350.4|5
1635808630000|2021-11-01 23:17:10|208500.5|208350.5|208499.3|208349.3|208502.2|208352.2|208498.2|208348.2|10
1635808640000|2021-11-01 23:17:20|208496.2|208346.2|208496.4|208346.4|208502|208352|208496.1|208346.1|12
1635808650000|2021-11-01 23:17:30|208496.7|208346.7|208496.9|208346.9|208497.2|208347.2|208495.6|208345.6|10
1635808660000|2021-11-01 23:17:40|208497|208347|208497.3|208347.3|208498.1|208348.1|208496.8|208346.8|12
1635808670000|2021-11-01 23:17:50|208497.5|208347.5|208498.6|208348.6|208501.8|208351.8|208497.5|208347.5|7
1635808680000|2021-11-01 23:18:00|208498.7|208348.7|208497|208347|208499.3|208349.3|208497|208347|6
1635808690000|2021-11-01 23:18:10|208495.9|208345.9|208497.5|208347.5|208497.5|208347.5|208495.9|208345.9|9
1635808700000|2021-11-01 23:18:20|208497.7|208347.7|208497.7|208347.7|208502.6|208352.6|208497.3|208347.3|10
1635808710000|2021-11-01 23:18:30|208496.4|208346.4|208497.7|208347.7|208497.7|208347.7|208496.4|208346.4|8
1635808720000|2021-11-01 23:18:40|208497.8|208347.8|208496.7|208346.7|208497.8|208347.8|208496.2|208346.2|11
1635808730000|2021-11-01 23:18:50|208500.5|208350.5|208499.3|208349.3|208500.5|208350.5|208498.7|208348.7|6
1635808740000|2021-11-01 23:19:00|208498.6|208348.6|208497.4|208347.4|208498.6|208348.6|208496.1|208346.1|14
1635808750000|2021-11-01 23:19:10|208495.4|208345.4|208498.8|208348.8|208505.7|208355.7|208495.4|208345.4|12
1635808760000|2021-11-01 23:19:20|208502.1|208352.1|208500.6|208350.6|208503.2|208353.2|208498.9|208348.9|10
1635808770000|2021-11-01 23:19:30|208500.9|208350.9|208501|208351|208503.3|208353.3|208499.8|208349.8|10
1635808780000|2021-11-01 23:19:40|208501.4|208351.4|208508.6|208358.6|208509.1|208359.1|208500.8|208350.8|10
1635808790000|2021-11-01 23:19:50|208506.8|208356.8|208502.9|208352.9|208506.8|208356.8|208502.8|208352.8|11
1635808800000|2021-11-01 23:20:00|208503|208353|208505.3|208355.3|208507.5|208357.5|208503|208353|11
1635808810000|2021-11-01 23:20:10|208505.8|208355.8|208508.3|208358.3|208508.3|208358.3|208505.2|208355.2|9
1635808820000|2021-11-01 23:20:20|208506.7|208356.7|208510.3|208360.3|208510.3|208360.3|208504|208354|7
1635808830000|2021-11-01 23:20:30|208509.1|208359.1|208507.5|208357.5|208509.1|208359.1|208505.5|208355.5|8
1635808840000|2021-11-01 23:20:40|208509.5|208359.5|208511.4|208361.4|208511.4|208361.4|208509.5|208359.5|4
1635808850000|2021-11-01 23:20:50|208506.4|208356.4|208506|208356|208508.2|208358.2|208504.9|208354.9|13
1635808860000|2021-11-01 23:21:00|208499.6|208349.6|208503.6|208353.6|208507.6|208357.6|208499.3|208349.3|18
1635808870000|2021-11-01 23:21:10|208504.1|208354.1|208508.5|208358.5|208508.8|208358.8|208503.2|208353.2|10
1635808880000|2021-11-01 23:21:20|208507.2|208357.2|208507.2|208357.2|208511.9|208361.9|208503.7|208353.7|10
1635808890000|2021-11-01 23:21:30|208505.8|208355.8|208506.7|208356.7|208507.9|208357.9|208505.8|208355.8|13
1635808900000|2021-11-01 23:21:40|208506.5|208356.5|208506.7|208356.7|208507.1|208357.1|208503.4|208353.4|6
1635808910000|2021-11-01 23:21:50|208503.3|208353.3|208507.4|208357.4|208507.4|208357.4|208501.5|208351.5|8
1635808920000|2021-11-01 23:22:00|208507.3|208357.3|208510.2|208360.2|208510.3|208360.3|208506|208356|11
1635808930000|2021-11-01 23:22:10|208505.4|208355.4|208506.4|208356.4|208506.4|208356.4|208505.4|208355.4|6
1635808940000|2021-11-01 23:22:20|208506.2|208356.2|208501.5|208351.5|208506.5|208356.5|208501.5|208351.5|6
1635808950000|2021-11-01 23:22:30|208501.3|208351.3|208502.4|208352.4|208507.1|208357.1|208501.3|208351.3|12
1635808960000|2021-11-01 23:22:40|208502.2|208352.2|208500.7|208350.7|208502.8|208352.8|208499.7|208349.7|6
1635808970000|2021-11-01 23:22:50|208499.9|208349.9|208503.8|208353.8|208503.8|208353.8|208499.9|208349.9|9
1635808980000|2021-11-01 23:23:00|208502.4|208352.4|208505.9|208355.9|208510.1|208360.1|208502.4|208352.4|7
1635808990000|2021-11-01 23:23:10|208507.8|208357.8|208500.4|208350.4|208507.8|208357.8|208499.7|208349.7|6
1635809000000|2021-11-01 23:23:20|208501.2|208351.2|208500.4|208350.4|208501.2|208351.2|208500|208350|3
1635809010000|2021-11-01 23:23:30|208500.9|208350.9|208525.5|208375.5|208538|208388|208500|208350|20
1635809020000|2021-11-01 23:23:40|208529.2|208379.2|208534.9|208384.9|208537|208387|208524|208374|21
1635809030000|2021-11-01 23:23:50|208534.8|208384.8|208533.8|208383.8|208535.4|208385.4|208526.5|208376.5|19
1635809040000|2021-11-01 23:24:00|208534.2|208384.2|208536.8|208386.8|208536.8|208386.8|208527.3|208377.3|21
1635809050000|2021-11-01 23:24:10|208536.7|208386.7|208541.2|208391.2|208541.3|208391.3|208536.7|208386.7|16
1635809060000|2021-11-01 23:24:20|208541.4|208391.4|208542|208392|208542|208392|208540|208390|11
1635809070000|2021-11-01 23:24:30|208541.9|208391.9|208542.2|208392.2|208544.2|208394.2|208540.9|208390.9|10
1635809080000|2021-11-01 23:24:40|208542|208392|208541.9|208391.9|208542|208392|208540.7|208390.7|6
1635809090000|2021-11-01 23:24:50|208541.4|208391.4|208541.1|208391.1|208546.3|208396.3|208541.1|208391.1|5
1635809100000|2021-11-01 23:25:00|208541.2|208391.2|208540.9|208390.9|208541.2|208391.2|208540.1|208390.1|6
1635809110000|2021-11-01 23:25:10|208542.9|208392.9|208539.2|208389.2|208542.9|208392.9|208537.9|208387.9|9
1635809120000|2021-11-01 23:25:20|208538.6|208388.6|208543.4|208393.4|208547.4|208397.4|208538.6|208388.6|9
1635809130000|2021-11-01 23:25:30|208543.9|208393.9|208542|208392|208543.9|208393.9|208542|208392|4
1635809140000|2021-11-01 23:25:40|208542.7|208392.7|208538.5|208388.5|208542.7|208392.7|208538.5|208388.5|3
1635809150000|2021-11-01 23:25:50|208543.2|208393.2|208539.4|208389.4|208543.2|208393.2|208537.3|208387.3|9
1635809160000|2021-11-01 23:26:00|208540.5|208390.5|208538.6|208388.6|208540.5|208390.5|208538.4|208388.4|7
1635809170000|2021-11-01 23:26:10|208542|208392|208539.5|208389.5|208543.1|208393.1|208539.5|208389.5|4
1635809180000|2021-11-01 23:26:20|208540.2|208390.2|208541.6|208391.6|208541.6|208391.6|208540.2|208390.2|4
1635809190000|2021-11-01 23:26:30|208540.8|208390.8|208537.6|208387.6|208541|208391|208537.5|208387.5|5
1635809200000|2021-11-01 23:26:40|208537.5|208387.5|208541.6|208391.6|208542.6|208392.6|208537.5|208387.5|5
1635809210000|2021-11-01 23:26:50|208540|208390|208539.5|208389.5|208540|208390|208537.9|208387.9|4
1635809220000|2021-11-01 23:27:00|208543.7|208393.7|208538.5|208388.5|208543.7|208393.7|208538.5|208388.5|9
1635809230000|2021-11-01 23:27:10|208539|208389|208537.6|208387.6|208539|208389|208537.6|208387.6|3
1635809240000|2021-11-01 23:27:20|208537.7|208387.7|208537.7|208387.7|208537.9|208387.9|208537.2|208387.2|5
1635809250000|2021-11-01 23:27:30|208541.5|208391.5|208541.6|208391.6|208543|208393|208540.1|208390.1|6
1635809260000|2021-11-01 23:27:40|208540.8|208390.8|208542|208392|208542|208392|208537.9|208387.9|9
1635809270000|2021-11-01 23:27:50|208547.8|208397.8|208541.7|208391.7|208547.8|208397.8|208541.7|208391.7|8
1635809280000|2021-11-01 23:28:00|208541.4|208391.4|208543.9|208393.9|208547.5|208397.5|208541.4|208391.4|10
1635809290000|2021-11-01 23:28:10|208543.1|208393.1|208542.9|208392.9|208547|208397|208542.9|208392.9|7
1635809300000|2021-11-01 23:28:20|208543.9|208393.9|208541.8|208391.8|208545.4|208395.4|208541.8|208391.8|6
1635809310000|2021-11-01 23:28:30|208543|208393|208578.8|208428.8|208582.7|208432.7|208543|208393|12
1635809320000|2021-11-01 23:28:40|208578.1|208428.1|208577.9|208427.9|208578.4|208428.4|208577.3|208427.3|12
1635809330000|2021-11-01 23:28:50|208576.3|208426.3|208577.9|208427.9|208581.6|208431.6|208547.2|208397.2|26
1635809340000|2021-11-01 23:29:00|208577.7|208427.7|208577|208427|208577.7|208427.7|208576.4|208426.4|11
1635809350000|2021-11-01 23:29:10|208576.9|208426.9|208580.2|208430.2|208583.9|208433.9|208576.9|208426.9|9
1635809360000|2021-11-01 23:29:20|208583.3|208433.3|208584.7|208434.7|208589.2|208439.2|208583.3|208433.3|21
1635809370000|2021-11-01 23:29:30|208585.2|208435.2|208584.7|208434.7|208586|208436|208583.2|208433.2|13
1635809380000|2021-11-01 23:29:40|208584.1|208434.1|208587.2|208437.2|208592.3|208442.3|208584.1|208434.1|10
1635809390000|2021-11-01 23:29:50|208588|208438|208583.8|208433.8|208588.5|208438.5|208582.9|208432.9|15
1635809400000|2021-11-01 23:30:00|208583.9|208433.9|208588.8|208438.8|208591.9|208441.9|208582.7|208432.7|14
1635809410000|2021-11-01 23:30:10|208588.2|208438.2|208588.8|208438.8|208591.4|208441.4|208587.7|208437.7|15
1635809420000|2021-11-01 23:30:20|208587.1|208437.1|208590.9|208440.9|208592.1|208442.1|208586.6|208436.6|17
1635809430000|2021-11-01 23:30:30|208591.4|208441.4|208591.9|208441.9|208594.8|208444.8|208591.2|208441.2|14
1635809440000|2021-11-01 23:30:40|208592.1|208442.1|208590.9|208440.9|208592.5|208442.5|208590.7|208440.7|8
1635809450000|2021-11-01 23:30:50|208590.3|208440.3|208594.5|208444.5|208597.6|208447.6|208590.3|208440.3|7
1635809460000|2021-11-01 23:31:00|208593|208443|208621.1|208471.1|208621.1|208471.1|208591.9|208441.9|17
1635809470000|2021-11-01 23:31:10|208621|208471|208626.1|208476.1|208627.7|208477.7|208621|208471|13
1635809480000|2021-11-01 23:31:20|208627.7|208477.7|208628.8|208478.8|208637.3|208487.3|208625.3|208475.3|17
1635809490000|2021-11-01 23:31:30|208625.3|208475.3|208628.8|208478.8|208631.6|208481.6|208625.3|208475.3|18
1635809500000|2021-11-01 23:31:40|208628.9|208478.9|208628.8|208478.8|208636.5|208486.5|208627.9|208477.9|23
1635809510000|2021-11-01 23:31:50|208630.6|208480.6|208630.1|208480.1|208636.5|208486.5|208628|208478|11
1635809520000|2021-11-01 23:32:00|208630.7|208480.7|208654.9|208504.9|208662.8|208512.8|208629.4|208479.4|24
1635809530000|2021-11-01 23:32:10|208655.2|208505.2|208657.7|208507.7|208657.9|208507.9|208655.1|208505.1|11
1635809540000|2021-11-01 23:32:20|208658.6|208508.6|208658.2|208508.2|208659.4|208509.4|208658.2|208508.2|5
1635809550000|2021-11-01 23:32:30|208658.4|208508.4|208659.6|208509.6|208660.4|208510.4|208656.3|208506.3|14
1635809560000|2021-11-01 23:32:40|208659|208509|208656.6|208506.6|208659|208509|208655.2|208505.2|15
1635809570000|2021-11-01 23:32:50|208655.8|208505.8|208652.3|208502.3|208658.2|208508.2|208650.2|208500.2|7
1635809580000|2021-11-01 23:33:00|208652|208502|208636.5|208486.5|208652|208502|208634.5|208484.5|16
1635809590000|2021-11-01 23:33:10|208636.3|208486.3|208636.4|208486.4|208636.4|208486.4|208635.8|208485.8|9
1635809600000|2021-11-01 23:33:20|208636.2|208486.2|208636.5|208486.5|208636.5|208486.5|208634.5|208484.5|5
1635809610000|2021-11-01 23:33:30|208636.2|208486.2|208638.3|208488.3|208639.7|208489.7|208636.2|208486.2|9
1635809620000|2021-11-01 23:33:40|208638.5|208488.5|208638.2|208488.2|208638.6|208488.6|208633.3|208483.3|12
1635809630000|2021-11-01 23:33:50|208637.9|208487.9|208628.7|208478.7|208638.3|208488.3|208628.7|208478.7|9
1635809640000|2021-11-01 23:34:00|208629|208479|208664.6|208514.6|208665.8|208515.8|208629|208479|10
1635809650000|2021-11-01 23:34:10|208665.8|208515.8|208664|208514|208665.8|208515.8|208657.6|208507.6|18
1635809660000|2021-11-01 23:34:20|208663.2|208513.2|208667.7|208517.7|208667.7|208517.7|208661.7|208511.7|17
1635809670000|2021-11-01 23:34:30|208667.3|208517.3|208676.7|208526.7|208677|208527|208667.3|208517.3|16
1635809680000|2021-11-01 23:34:40|208676.9|208526.9|208672.2|208522.2|208676.9|208526.9|208671.3|208521.3|18
1635809690000|2021-11-01 23:34:50|208672.1|208522.1|208671|208521|208673.2|208523.2|208670.4|208520.4|21
1635809700000|2021-11-01 23:35:00|208671.1|208521.1|208671|208521|208675.8|208525.8|208669.8|208519.8|12
1635809710000|2021-11-01 23:35:10|208670.8|208520.8|208669.6|208519.6|208673.9|208523.9|208669.5|208519.5|14
1635809720000|2021-11-01 23:35:20|208669.3|208519.3|208671.8|208521.8|208671.8|208521.8|208668.4|208518.4|8
1635809730000|2021-11-01 23:35:30|208671.4|208521.4|208671.3|208521.3|208671.8|208521.8|208670.8|208520.8|6
1635809740000|2021-11-01 23:35:40|208670.9|208520.9|208674.2|208524.2|208674.6|208524.6|208670.9|208520.9|5
1635809750000|2021-11-01 23:35:50|208674.6|208524.6|208671.2|208521.2|208674.6|208524.6|208670.5|208520.5|5
1635809760000|2021-11-01 23:36:00|208669.1|208519.1|208670.8|208520.8|208672.8|208522.8|208667.5|208517.5|11
1635809770000|2021-11-01 23:36:10|208670.6|208520.6|208669|208519|208672.2|208522.2|208669|208519|5
1635809780000|2021-11-01 23:36:20|208668.5|208518.5|208669.3|208519.3|208669.6|208519.6|208668.5|208518.5|6
1635809790000|2021-11-01 23:36:30|208668.2|208518.2|208670.9|208520.9|208670.9|208520.9|208668.2|208518.2|14
1635809800000|2021-11-01 23:36:40|208669.8|208519.8|208670.6|208520.6|208670.9|208520.9|208669.6|208519.6|15
1635809810000|2021-11-01 23:36:50|208668.9|208518.9|208672.2|208522.2|208673.2|208523.2|208668.9|208518.9|9
1635809820000|2021-11-01 23:37:00|208671.1|208521.1|208670.7|208520.7|208671.1|208521.1|208670.3|208520.3|8
1635809830000|2021-11-01 23:37:10|208671.2|208521.2|208668.5|208518.5|208673.5|208523.5|208667.6|208517.6|17
1635809840000|2021-11-01 23:37:20|208668.7|208518.7|208671.5|208521.5|208671.5|208521.5|208667.6|208517.6|8
1635809850000|2021-11-01 23:37:30|208671.7|208521.7|208676.5|208526.5|208676.5|208526.5|208671.7|208521.7|8
1635809860000|2021-11-01 23:37:40|208675.7|208525.7|208674.5|208524.5|208678.4|208528.4|208671.6|208521.6|5
1635809870000|2021-11-01 23:37:50|208674.4|208524.4|208672.5|208522.5|208674.4|208524.4|208671.6|208521.6|3
1635809880000|2021-11-01 23:38:00|208674.1|208524.1|208699.8|208549.8|208716.4|208566.4|208672.2|208522.2|18
1635809890000|2021-11-01 23:38:10|208699.7|208549.7|208698.8|208548.8|208704.4|208554.4|208697.9|208547.9|17
1635809900000|2021-11-01 23:38:20|208698.6|208548.6|208700.7|208550.7|208702.3|208552.3|208698.2|208548.2|16
1635809910000|2021-11-01 23:38:30|208700.9|208550.9|208698.7|208548.7|208701.1|208551.1|208698.7|208548.7|14
1635809920000|2021-11-01 23:38:40|208698.5|208548.5|208701.1|208551.1|208703.4|208553.4|208698.5|208548.5|11
1635809930000|2021-11-01 23:38:50|208697.8|208547.8|208718.8|208568.8|208723.8|208573.8|208697.8|208547.8|26
1635809940000|2021-11-01 23:39:00|208715.5|208565.5|208704.9|208554.9|208715.5|208565.5|208697.2|208547.2|29
1635809950000|2021-11-01 23:39:10|208702.1|208552.1|208701.6|208551.6|208706.4|208556.4|208700.7|208550.7|16
1635809960000|2021-11-01 23:39:20|208701.8|208551.8|208705.5|208555.5|208705.5|208555.5|208700.2|208550.2|16
1635809970000|2021-11-01 23:39:30|208704.7|208554.7|208699.9|208549.9|208705|208555|208698.7|208548.7|17
1635809980000|2021-11-01 23:39:40|208700.3|208550.3|208701.9|208551.9|208702.1|208552.1|208700|208550|15
1635809990000|2021-11-01 23:39:50|208702.1|208552.1|208701.7|208551.7|208703.8|208553.8|208700.3|208550.3|21
1635810000000|2021-11-01 23:40:00|208701.6|208551.6|208699.7|208549.7|208701.9|208551.9|208698.9|208548.9|16
1635810010000|2021-11-01 23:40:10|208700|208550|208702.7|208552.7|208704.8|208554.8|208700|208550|18
1635810020000|2021-11-01 23:40:20|208702.5|208552.5|208701.2|208551.2|208702.6|208552.6|208700.2|208550.2|17
1635810030000|2021-11-01 23:40:30|208701.5|208551.5|208663.5|208513.5|208701.6|208551.6|208623.3|208473.3|24
1635810040000|2021-11-01 23:40:40|208663.1|208513.1|208577.3|208427.3|208665.7|208515.7|208576.8|208426.8|18
1635810050000|2021-11-01 23:40:50|208582.3|208432.3|208580|208430|208582.3|208432.3|208576.6|208426.6|20
1635810060000|2021-11-01 23:41:00|208580.4|208430.4|208584.9|208434.9|208584.9|208434.9|208577.1|208427.1|15
1635810070000|2021-11-01 23:41:10|208586.1|208436.1|208584.7|208434.7|208586.2|208436.2|208584.7|208434.7|9
1635810080000|2021-11-01 23:41:20|208585.5|208435.5|208583.4|208433.4|208588|208438|208583.4|208433.4|13
1635810090000|2021-11-01 23:41:30|208583.6|208433.6|208585.5|208435.5|208587.1|208437.1|208582.9|208432.9|17
1635810100000|2021-11-01 23:41:40|208585.9|208435.9|208581.8|208431.8|208585.9|208435.9|208581.7|208431.7|12
1635810110000|2021-11-01 23:41:50|208581.6|208431.6|208581.9|208431.9|208586.6|208436.6|208581|208431|12
1635810120000|2021-11-01 23:42:00|208581.4|208431.4|208580|208430|208581.4|208431.4|208576.4|208426.4|11
1635810130000|2021-11-01 23:42:10|208580.9|208430.9|208580.6|208430.6|208580.9|208430.9|208579.6|208429.6|12
1635810140000|2021-11-01 23:42:20|208580.9|208430.9|208581.3|208431.3|208584.3|208434.3|208579.1|208429.1|9
1635810150000|2021-11-01 23:42:30|208581.2|208431.2|208583.5|208433.5|208585.9|208435.9|208580.9|208430.9|9
1635810160000|2021-11-01 23:42:40|208584.7|208434.7|208582.2|208432.2|208584.7|208434.7|208582.2|208432.2|4
1635810170000|2021-11-01 23:42:50|208582.7|208432.7|208587.7|208437.7|208588.9|208438.9|208582.7|208432.7|6
1635810180000|2021-11-01 23:43:00|208587.3|208437.3|208583.9|208433.9|208587.3|208437.3|208583.9|208433.9|9
1635810190000|2021-11-01 23:43:10|208584|208434|208583.8|208433.8|208584.4|208434.4|208583.4|208433.4|5
1635810200000|2021-11-01 23:43:20|208583.9|208433.9|208588.2|208438.2|208592.8|208442.8|208583.9|208433.9|13
1635810210000|2021-11-01 23:43:30|208587.2|208437.2|208586.9|208436.9|208587.3|208437.3|208586.6|208436.6|7
1635810220000|2021-11-01 23:43:40|208586.3|208436.3|208586.9|208436.9|208586.9|208436.9|208586.3|208436.3|6
1635810230000|2021-11-01 23:43:50|208586.5|208436.5|208586|208436|208591.8|208441.8|208586|208436|6
1635810240000|2021-11-01 23:44:00|208585.1|208435.1|208588.8|208438.8|208590.2|208440.2|208585.1|208435.1|9
1635810250000|2021-11-01 23:44:10|208588.5|208438.5|208587.9|208437.9|208588.5|208438.5|208587.1|208437.1|6
1635810260000|2021-11-01 23:44:20|208585|208435|208587.2|208437.2|208588.7|208438.7|208585|208435|5
1635810270000|2021-11-01 23:44:30|208586.8|208436.8|208581.6|208431.6|208587.4|208437.4|208581.6|208431.6|14
1635810280000|2021-11-01 23:44:40|208581.2|208431.2|208580.2|208430.2|208585.1|208435.1|208578.6|208428.6|15
1635810290000|2021-11-01 23:44:50|208582.9|208432.9|208579.9|208429.9|208582.9|208432.9|208579.9|208429.9|11
1635810300000|2021-11-01 23:45:00|208583|208433|208578.5|208428.5|208583|208433|208577.7|208427.7|11
1635810310000|2021-11-01 23:45:10|208579.1|208429.1|208578.8|208428.8|208579.5|208429.5|208578.5|208428.5|7
1635810320000|2021-11-01 23:45:20|208577.1|208427.1|208576.8|208426.8|208577.2|208427.2|208576.7|208426.7|4
1635810330000|2021-11-01 23:45:30|208582.5|208432.5|208587.5|208437.5|208588.2|208438.2|208580.8|208430.8|8
1635810340000|2021-11-01 23:45:40|208587|208437|208582|208432|208587|208437|208582|208432|3
1635810350000|2021-11-01 23:45:50|208588.7|208438.7|208580|208430|208588.7|208438.7|208580|208430|2
1635810360000|2021-11-01 23:46:00|208582.6|208432.6|208580.6|208430.6|208582.6|208432.6|208580.6|208430.6|4
1635810370000|2021-11-01 23:46:10|208577|208427|208576.4|208426.4|208577|208427|208576|208426|4
1635810380000|2021-11-01 23:46:20|208587.9|208437.9|208577.5|208427.5|208587.9|208437.9|208576.7|208426.7|6
1635810390000|2021-11-01 23:46:30|208575.9|208425.9|208578.7|208428.7|208581.3|208431.3|208575.9|208425.9|9
1635810400000|2021-11-01 23:46:40|208579.3|208429.3|208578.9|208428.9|208579.5|208429.5|208578.2|208428.2|5
1635810410000|2021-11-01 23:46:50|208582.7|208432.7|208581.2|208431.2|208582.7|208432.7|208581.1|208431.1|5
1635810420000|2021-11-01 23:47:00|208579.8|208429.8|208582.6|208432.6|208582.6|208432.6|208579.8|208429.8|4
1635810430000|2021-11-01 23:47:10|208584.4|208434.4|208586|208436|208586|208436|208584.4|208434.4|2
1635810440000|2021-11-01 23:47:20|208593.2|208443.2|208593.2|208443.2|208593.2|208443.2|208593.2|208443.2|1
1635810450000|2021-11-01 23:47:30|208597.1|208447.1|208580.5|208430.5|208599.8|208449.8|208579.8|208429.8|5
1635810460000|2021-11-01 23:47:40|208578|208428|208578|208428|208578|208428|208578|208428|1
1635810470000|2021-11-01 23:47:50|208584.4|208434.4|208578.8|208428.8|208584.4|208434.4|208578.8|208428.8|3
1635810480000|2021-11-01 23:48:00|208579.8|208429.8|208579|208429|208579.8|208429.8|208576.2|208426.2|9
1635810490000|2021-11-01 23:48:10|208578.7|208428.7|208581.8|208431.8|208582.7|208432.7|208578.7|208428.7|10
1635810500000|2021-11-01 23:48:20|208580.1|208430.1|208590.7|208440.7|208590.7|208440.7|208580.1|208430.1|10
1635810510000|2021-11-01 23:48:30|208590.8|208440.8|208583.7|208433.7|208590.8|208440.8|208580|208430|12
1635810520000|2021-11-01 23:48:40|208580.5|208430.5|208580.9|208430.9|208583.4|208433.4|208580.5|208430.5|7
1635810530000|2021-11-01 23:48:50|208584.9|208434.9|208583.4|208433.4|208585.3|208435.3|208582.7|208432.7|6
1635810540000|2021-11-01 23:49:00|208583.1|208433.1|208587.7|208437.7|208591|208441|208581|208431|14
1635810550000|2021-11-01 23:49:10|208581.6|208431.6|208591.1|208441.1|208608.8|208458.8|208580.4|208430.4|16
1635810560000|2021-11-01 23:49:20|208592|208442|208584|208434|208592|208442|208584|208434|4
1635810570000|2021-11-01 23:49:30|208589.3|208439.3|208580.3|208430.3|208601.6|208451.6|208580.3|208430.3|23
1635810580000|2021-11-01 23:49:40|208580.5|208430.5|208582.2|208432.2|208584.4|208434.4|208580.3|208430.3|8
1635810590000|2021-11-01 23:49:50|208581.7|208431.7|208582.3|208432.3|208584.7|208434.7|208581.7|208431.7|10
1635810600000|2021-11-01 23:50:00|208583.1|208433.1|208587.2|208437.2|208590.6|208440.6|208579.9|208429.9|11
1635810610000|2021-11-01 23:50:10|208583.7|208433.7|208588.8|208438.8|208594.4|208444.4|208579.6|208429.6|18
1635810620000|2021-11-01 23:50:20|208588.7|208438.7|208587.8|208437.8|208589.1|208439.1|208587.5|208437.5|10
1635810630000|2021-11-01 23:50:30|208587.6|208437.6|208593.1|208443.1|208593.3|208443.3|208587.6|208437.6|9
1635810640000|2021-11-01 23:50:40|208592.7|208442.7|208589.2|208439.2|208592.7|208442.7|208589.2|208439.2|5
1635810650000|2021-11-01 23:50:50|208588.8|208438.8|208589|208439|208589|208439|208587.8|208437.8|7
1635810660000|2021-11-01 23:51:00|208601.6|208451.6|208587.6|208437.6|208601.6|208451.6|208587|208437|10
1635810670000|2021-11-01 23:51:10|208588.4|208438.4|208589.3|208439.3|208589.3|208439.3|208587.6|208437.6|6
1635810680000|2021-11-01 23:51:20|208588.8|208438.8|208590.9|208440.9|208595.5|208445.5|208588.8|208438.8|13
1635810690000|2021-11-01 23:51:30|208591.6|208441.6|208581.2|208431.2|208592.2|208442.2|208581.2|208431.2|12
1635810700000|2021-11-01 23:51:40|208583.7|208433.7|208589.6|208439.6|208589.9|208439.9|208582.6|208432.6|10
1635810710000|2021-11-01 23:51:50|208589.3|208439.3|208592.4|208442.4|208595|208445|208588.9|208438.9|11
1635810720000|2021-11-01 23:52:00|208592.5|208442.5|208592|208442|208592.5|208442.5|208591.5|208441.5|4
1635810730000|2021-11-01 23:52:10|208591.8|208441.8|208588.6|208438.6|208591.8|208441.8|208588.4|208438.4|5
1635810740000|2021-11-01 23:52:20|208589.3|208439.3|208592.2|208442.2|208593.6|208443.6|208589.2|208439.2|6
1635810750000|2021-11-01 23:52:30|208592.8|208442.8|208592.1|208442.1|208592.8|208442.8|208590.3|208440.3|5
1635810760000|2021-11-01 23:52:40|208589.2|208439.2|208594.4|208444.4|208597|208447|208589.2|208439.2|6
1635810770000|2021-11-01 23:52:50|208595.5|208445.5|208591.7|208441.7|208595.5|208445.5|208591.3|208441.3|8
1635810780000|2021-11-01 23:53:00|208592.4|208442.4|208589.8|208439.8|208592.8|208442.8|208589.8|208439.8|5
1635810790000|2021-11-01 23:53:10|208589.9|208439.9|208609.3|208459.3|208613.5|208463.5|208589.1|208439.1|18
1635810800000|2021-11-01 23:53:20|208608.4|208458.4|208609.3|208459.3|208609.3|208459.3|208607.8|208457.8|8
1635810810000|2021-11-01 23:53:30|208609.7|208459.7|208630.7|208480.7|208630.7|208480.7|208609.3|208459.3|18
1635810820000|2021-11-01 23:53:40|208631.9|208481.9|208635.6|208485.6|208637|208487|208630.8|208480.8|19
1635810830000|2021-11-01 23:53:50|208635.9|208485.9|208633.2|208483.2|208636.8|208486.8|208631.3|208481.3|10
1635810840000|2021-11-01 23:54:00|208633.5|208483.5|208636.8|208486.8|208638.1|208488.1|208633.5|208483.5|11
1635810850000|2021-11-01 23:54:10|208636.7|208486.7|208641.5|208491.5|208641.5|208491.5|208636.6|208486.6|7
1635810860000|2021-11-01 23:54:20|208636.2|208486.2|208637.9|208487.9|208638.4|208488.4|208634.6|208484.6|14
1635810870000|2021-11-01 23:54:30|208637.5|208487.5|208634.2|208484.2|208641.4|208491.4|208631.2|208481.2|16
1635810880000|2021-11-01 23:54:40|208634.8|208484.8|208633.1|208483.1|208636.3|208486.3|208630.5|208480.5|17
1635810890000|2021-11-01 23:54:50|208633.2|208483.2|208630|208480|208633.6|208483.6|208629.1|208479.1|17
1635810900000|2021-11-01 23:55:00|208629.8|208479.8|208633|208483|208635.6|208485.6|208629.8|208479.8|12
1635810910000|2021-11-01 23:55:10|208634.3|208484.3|208633|208483|208635.4|208485.4|208626.6|208476.6|16
1635810920000|2021-11-01 23:55:20|208631.4|208481.4|208630.2|208480.2|208631.8|208481.8|208627.2|208477.2|8
1635810930000|2021-11-01 23:55:30|208629.7|208479.7|208636|208486|208636.5|208486.5|208629.7|208479.7|16
1635810940000|2021-11-01 23:55:40|208636.3|208486.3|208628.5|208478.5|208638.5|208488.5|208626.6|208476.6|14
1635810950000|2021-11-01 23:55:50|208629.7|208479.7|208628.8|208478.8|208631|208481|208628.6|208478.6|13
1635810960000|2021-11-01 23:56:00|208629|208479|208633.2|208483.2|208633.6|208483.6|208626.3|208476.3|13
1635810970000|2021-11-01 23:56:10|208633.3|208483.3|208625.8|208475.8|208633.3|208483.3|208625|208475|7
1635810980000|2021-11-01 23:56:20|208626.5|208476.5|208625.9|208475.9|208629.2|208479.2|208625.9|208475.9|6
1635810990000|2021-11-01 23:56:30|208626.5|208476.5|208626.1|208476.1|208633|208483|208625.8|208475.8|12
1635811000000|2021-11-01 23:56:40|208627.1|208477.1|208632.8|208482.8|208634.9|208484.9|208623.9|208473.9|11
1635811010000|2021-11-01 23:56:50|208633.7|208483.7|208628|208478|208633.7|208483.7|208628|208478|5
1635811020000|2021-11-01 23:57:00|208627.7|208477.7|208625.9|208475.9|208631.2|208481.2|208625.9|208475.9|12
1635811030000|2021-11-01 23:57:10|208625.8|208475.8|208629.6|208479.6|208629.6|208479.6|208623.3|208473.3|13
1635811040000|2021-11-01 23:57:20|208634.3|208484.3|208628.2|208478.2|208634.3|208484.3|208628.2|208478.2|8
1635811050000|2021-11-01 23:57:30|208628|208478|208639.6|208489.6|208639.6|208489.6|208627.6|208477.6|14
1635811060000|2021-11-01 23:57:40|208635.8|208485.8|208634.2|208484.2|208640.5|208490.5|208634.2|208484.2|11
1635811070000|2021-11-01 23:57:50|208634.3|208484.3|208636.5|208486.5|208637.5|208487.5|208634.1|208484.1|8
1635811080000|2021-11-01 23:58:00|208636.1|208486.1|208638.5|208488.5|208640.6|208490.6|208634.5|208484.5|13
1635811090000|2021-11-01 23:58:10|208639.8|208489.8|208642|208492|208642.3|208492.3|208639.8|208489.8|4
1635811100000|2021-11-01 23:58:20|208642.3|208492.3|208637.4|208487.4|208642.3|208492.3|208636.2|208486.2|14
1635811110000|2021-11-01 23:58:30|208643.1|208493.1|208637.9|208487.9|208643.8|208493.8|208637.9|208487.9|7
1635811120000|2021-11-01 23:58:40|208638.1|208488.1|208630.7|208480.7|208639.1|208489.1|208626.5|208476.5|14
1635811130000|2021-11-01 23:58:50|208629.2|208479.2|208630.6|208480.6|208633.7|208483.7|208629|208479|18
1635811140000|2021-11-01 23:59:00|208636.5|208486.5|208633.4|208483.4|208637.3|208487.3|208633|208483|7
1635811150000|2021-11-01 23:59:10|208634.1|208484.1|208632.9|208482.9|208634.9|208484.9|208628.2|208478.2|17
1635811160000|2021-11-01 23:59:20|208626.8|208476.8|208630.9|208480.9|208631.3|208481.3|208626.8|208476.8|8
1635811170000|2021-11-01 23:59:30|208631.3|208481.3|208635.7|208485.7|208638.1|208488.1|208626.9|208476.9|18
1635811180000|2021-11-01 23:59:40|208636.7|208486.7|208632.2|208482.2|208643.7|208493.7|208626|208476|16
1635811190000|2021-11-01 23:59:50|208631.9|208481.9|208638.2|208488.2|208639|208489|208626.5|208476.5|17
1635811200000|2021-11-02 00:00:00|208637.8|208487.8|208630.7|208480.7|208637.8|208487.8|208626.7|208476.7|34
1635811210000|2021-11-02 00:00:10|208631|208481|208625.4|208475.4|208632|208482|208625|208475|29
1635811220000|2021-11-02 00:00:20|208625.1|208475.1|208628.6|208478.6|208633.2|208483.2|208625.1|208475.1|15
1635811230000|2021-11-02 00:00:30|208628.4|208478.4|208628.9|208478.9|208629.2|208479.2|208627.9|208477.9|11
1635811240000|2021-11-02 00:00:40|208632.9|208482.9|208623.2|208473.2|208632.9|208482.9|208622.8|208472.8|13
1635811250000|2021-11-02 00:00:50|208611.9|208461.9|208583.7|208433.7|208611.9|208461.9|208570.2|208420.2|23
1635811260000|2021-11-02 00:01:00|208586.1|208436.1|208588.2|208438.2|208596.5|208446.5|208584.7|208434.7|23
1635811270000|2021-11-02 00:01:10|208587.8|208437.8|208586.4|208436.4|208587.9|208437.9|208584.6|208434.6|10
1635811280000|2021-11-02 00:01:20|208591|208441|208580.3|208430.3|208591|208441|208580.3|208430.3|17
1635811290000|2021-11-02 00:01:30|208585.7|208435.7|208592.9|208442.9|208594.3|208444.3|208585.5|208435.5|22
1635811300000|2021-11-02 00:01:40|208593.5|208443.5|208610.6|208460.6|208620.9|208470.9|208593|208443|22
1635811310000|2021-11-02 00:01:50|208611.6|208461.6|208620.8|208470.8|208623.7|208473.7|208610.5|208460.5|22
1635811320000|2021-11-02 00:02:00|208620.9|208470.9|208616.5|208466.5|208625.7|208475.7|208613.6|208463.6|18
1635811330000|2021-11-02 00:02:10|208615.7|208465.7|208629.9|208479.9|208633.8|208483.8|208615.7|208465.7|19
1635811340000|2021-11-02 00:02:20|208630|208480|208627.8|208477.8|208631.7|208481.7|208627.8|208477.8|18
1635811350000|2021-11-02 00:02:30|208628.2|208478.2|208628|208478|208630.1|208480.1|208627.1|208477.1|18
1635811360000|2021-11-02 00:02:40|208628.2|208478.2|208627.3|208477.3|208629.7|208479.7|208626.2|208476.2|13
1635811370000|2021-11-02 00:02:50|208626.8|208476.8|208626.7|208476.7|208629|208479|208624.5|208474.5|31
1635811380000|2021-11-02 00:03:00|208626.6|208476.6|208628.6|208478.6|208628.9|208478.9|208625.1|208475.1|23
1635811390000|2021-11-02 00:03:10|208626.2|208476.2|208629.1|208479.1|208629.1|208479.1|208626.2|208476.2|21
1635811400000|2021-11-02 00:03:20|208629|208479|208630.2|208480.2|208630.7|208480.7|208628.4|208478.4|14
1635811410000|2021-11-02 00:03:30|208629.3|208479.3|208629.9|208479.9|208636.3|208486.3|208629.2|208479.2|22
1635811420000|2021-11-02 00:03:40|208630.1|208480.1|208636.4|208486.4|208637.1|208487.1|208629|208479|27
1635811430000|2021-11-02 00:03:50|208636.7|208486.7|208634.4|208484.4|208639.1|208489.1|208632.1|208482.1|30
1635811440000|2021-11-02 00:04:00|208634.3|208484.3|208637.9|208487.9|208639.4|208489.4|208634.3|208484.3|13
1635811450000|2021-11-02 00:04:10|208638|208488|208638|208488|208641.2|208491.2|208636.3|208486.3|20
1635811460000|2021-11-02 00:04:20|208638.5|208488.5|208636.4|208486.4|208638.5|208488.5|208634.1|208484.1|18
1635811470000|2021-11-02 00:04:30|208636.1|208486.1|208639|208489|208640|208490|208634|208484|12
1635811480000|2021-11-02 00:04:40|208638.8|208488.8|208636.9|208486.9|208638.8|208488.8|208635.5|208485.5|13
1635811490000|2021-11-02 00:04:50|208636.8|208486.8|208636.3|208486.3|208638.3|208488.3|208634.1|208484.1|21
1635811500000|2021-11-02 00:05:00|208636.2|208486.2|208636.5|208486.5|208637.6|208487.6|208632|208482|24
1635811510000|2021-11-02 00:05:10|208636.2|208486.2|208638|208488|208638.7|208488.7|208632.2|208482.2|22
1635811520000|2021-11-02 00:05:20|208635.6|208485.6|208636.1|208486.1|208638.8|208488.8|208632.5|208482.5|24
1635811530000|2021-11-02 00:05:30|208635.4|208485.4|208639.9|208489.9|208640.3|208490.3|208634|208484|34
1635811540000|2021-11-02 00:05:40|208636.4|208486.4|208634.3|208484.3|208638.6|208488.6|208634.1|208484.1|32
1635811550000|2021-11-02 00:05:50|208637|208487|208636.7|208486.7|208638|208488|208635.2|208485.2|22
1635811560000|2021-11-02 00:06:00|208636.1|208486.1|208635.1|208485.1|208648.3|208498.3|208634.8|208484.8|19
1635811570000|2021-11-02 00:06:10|208635.5|208485.5|208636.9|208486.9|208638.4|208488.4|208633.6|208483.6|25
1635811580000|2021-11-02 00:06:20|208637.3|208487.3|208638.7|208488.7|208640.6|208490.6|208635.3|208485.3|30
1635811590000|2021-11-02 00:06:30|208638.9|208488.9|208639.2|208489.2|208640.7|208490.7|208638|208488|10
1635811600000|2021-11-02 00:06:40|208639.1|208489.1|208640.5|208490.5|208640.8|208490.8|208639.1|208489.1|5
1635811610000|2021-11-02 00:06:50|208640.6|208490.6|208638.5|208488.5|208640.6|208490.6|208638.5|208488.5|5
1635811620000|2021-11-02 00:07:00|208638|208488|208634.9|208484.9|208646.7|208496.7|208634.5|208484.5|14
1635811630000|2021-11-02 00:07:10|208635.3|208485.3|208635.2|208485.2|208639.5|208489.5|208634.2|208484.2|23
1635811640000|2021-11-02 00:07:20|208634.5|208484.5|208637.1|208487.1|208640|208490|208634.5|208484.5|12
1635811650000|2021-11-02 00:07:30|208637|208487|208633.7|208483.7|208637.1|208487.1|208631.5|208481.5|21
1635811660000|2021-11-02 00:07:40|208631.9|208481.9|208640.2|208490.2|208642.7|208492.7|208631.9|208481.9|10
1635811670000|2021-11-02 00:07:50|208638.2|208488.2|208636.3|208486.3|208640.2|208490.2|208635.1|208485.1|19
1635811680000|2021-11-02 00:08:00|208635.8|208485.8|208635.3|208485.3|208636.4|208486.4|208635.3|208485.3|7
1635811690000|2021-11-02 00:08:10|208635.7|208485.7|208632.6|208482.6|208635.9|208485.9|208632.6|208482.6|8
1635811700000|2021-11-02 00:08:20|208636|208486|208634.3|208484.3|208636|208486|208632.6|208482.6|11
1635811710000|2021-11-02 00:08:30|208634.4|208484.4|208632|208482|208634.4|208484.4|208630.9|208480.9|7
1635811720000|2021-11-02 00:08:40|208632.6|208482.6|208636.7|208486.7|208645.7|208495.7|208632.6|208482.6|14
1635811730000|2021-11-02 00:08:50|208637.3|208487.3|208635.6|208485.6|208640.1|208490.1|208635.5|208485.5|22
1635811740000|2021-11-02 00:09:00|208635.4|208485.4|208643.4|208493.4|208643.4|208493.4|208635.2|208485.2|8
1635811750000|2021-11-02 00:09:10|208639.6|208489.6|208636.1|208486.1|208641.4|208491.4|208636.1|208486.1|13
1635811760000|2021-11-02 00:09:20|208635.7|208485.7|208641|208491|208644.9|208494.9|208635.7|208485.7|17
1635811770000|2021-11-02 00:09:30|208640.2|208490.2|208639.5|208489.5|208640.2|208490.2|208638.9|208488.9|6
1635811780000|2021-11-02 00:09:40|208639.6|208489.6|208640.8|208490.8|208641|208491|208639.1|208489.1|12
1635811790000|2021-11-02 00:09:50|208640.6|208490.6|208642.7|208492.7|208644.9|208494.9|208640.6|208490.6|11
1635811800000|2021-11-02 00:10:00|208643|208493|208642.6|208492.6|208643|208493|208642.2|208492.2|8
1635811810000|2021-11-02 00:10:10|208644.5|208494.5|208642.5|208492.5|208644.8|208494.8|208642.5|208492.5|11
1635811820000|2021-11-02 00:10:20|208642.8|208492.8|208639.3|208489.3|208642.8|208492.8|208636.6|208486.6|23
1635811830000|2021-11-02 00:10:30|208638.5|208488.5|208639.5|208489.5|208640.1|208490.1|208638.5|208488.5|12
1635811840000|2021-11-02 00:10:40|208639.9|208489.9|208640.5|208490.5|208643.4|208493.4|208639.3|208489.3|8
1635811850000|2021-11-02 00:10:50|208641.7|208491.7|208677.8|208527.8|208677.8|208527.8|208640.3|208490.3|19
1635811860000|2021-11-02 00:11:00|208674.8|208524.8|208686.9|208536.9|208686.9|208536.9|208674.8|208524.8|18
1635811870000|2021-11-02 00:11:10|208683.7|208533.7|208686.6|208536.6|208686.6|208536.6|208682.1|208532.1|7
1635811880000|2021-11-02 00:11:20|208686.9|208536.9|208685.4|208535.4|208690.6|208540.6|208685.4|208535.4|8
1635811890000|2021-11-02 00:11:30|208685.7|208535.7|208687.1|208537.1|208687.1|208537.1|208685.3|208535.3|11
1635811900000|2021-11-02 00:11:40|208687.5|208537.5|208690.7|208540.7|208691.7|208541.7|208686.9|208536.9|10
1635811910000|2021-11-02 00:11:50|208688.3|208538.3|208688.2|208538.2|208689.5|208539.5|208688.2|208538.2|8
1635811920000|2021-11-02 00:12:00|208688.5|208538.5|208689.6|208539.6|208692.2|208542.2|208688.5|208538.5|11
1635811930000|2021-11-02 00:12:10|208692.5|208542.5|208687.9|208537.9|208692.8|208542.8|208687.7|208537.7|8
1635811940000|2021-11-02 00:12:20|208689|208539|208689.3|208539.3|208689.7|208539.7|208688.5|208538.5|9
1635811950000|2021-11-02 00:12:30|208689.6|208539.6|208688.4|208538.4|208689.6|208539.6|208687.8|208537.8|7
1635811960000|2021-11-02 00:12:40|208688.6|208538.6|208692.3|208542.3|208696.5|208546.5|208688.6|208538.6|15
1635811970000|2021-11-02 00:12:50|208691.7|208541.7|208692.8|208542.8|208692.8|208542.8|208691.7|208541.7|6
1635811980000|2021-11-02 00:13:00|208692.1|208542.1|208691.3|208541.3|208694.8|208544.8|208691.3|208541.3|13
1635811990000|2021-11-02 00:13:10|208691.1|208541.1|208685.9|208535.9|208691.1|208541.1|208685.9|208535.9|10
1635812000000|2021-11-02 00:13:20|208686.8|208536.8|208686.2|208536.2|208697.1|208547.1|208686.2|208536.2|16
1635812010000|2021-11-02 00:13:30|208685.9|208535.9|208688.4|208538.4|208688.6|208538.6|208684.5|208534.5|13
1635812020000|2021-11-02 00:13:40|208687.9|208537.9|208691.5|208541.5|208691.8|208541.8|208687.9|208537.9|13
1635812030000|2021-11-02 00:13:50|208691.8|208541.8|208693|208543|208694|208544|208691.8|208541.8|4
1635812040000|2021-11-02 00:14:00|208692.9|208542.9|208687.9|208537.9|208694|208544|208687.9|208537.9|11
1635812050000|2021-11-02 00:14:10|208688.7|208538.7|208690|208540|208690|208540|208688.3|208538.3|12
1635812060000|2021-11-02 00:14:20|208694.7|208544.7|208691.2|208541.2|208694.7|208544.7|208691.2|208541.2|6
1635812070000|2021-11-02 00:14:30|208691.8|208541.8|208691.4|208541.4|208695.6|208545.6|208689.7|208539.7|14
1635812080000|2021-11-02 00:14:40|208691.2|208541.2|208691.7|208541.7|208691.7|208541.7|208690.7|208540.7|10
1635812090000|2021-11-02 00:14:50|208692.1|208542.1|208691.4|208541.4|208692.1|208542.1|208691.4|208541.4|5
1635812100000|2021-11-02 00:15:00|208686.2|208536.2|208680.6|208530.6|208686.2|208536.2|208680|208530|24
1635812110000|2021-11-02 00:15:10|208681|208531|208684.6|208534.6|208684.6|208534.6|208680.4|208530.4|17
1635812120000|2021-11-02 00:15:20|208684.5|208534.5|208684.6|208534.6|208685.5|208535.5|208684.2|208534.2|12
1635812130000|2021-11-02 00:15:30|208683.3|208533.3|208691.7|208541.7|208692.8|208542.8|208683|208533|17
1635812140000|2021-11-02 00:15:40|208695|208545|208695|208545|208696.9|208546.9|208693.5|208543.5|17
1635812150000|2021-11-02 00:15:50|208695.3|208545.3|208692.4|208542.4|208695.3|208545.3|208691.7|208541.7|16
1635812160000|2021-11-02 00:16:00|208695.8|208545.8|208692|208542|208695.8|208545.8|208692|208542|7
1635812170000|2021-11-02 00:16:10|208692.6|208542.6|208700.5|208550.5|208701.6|208551.6|208692.6|208542.6|17
1635812180000|2021-11-02 00:16:20|208700.7|208550.7|208699.5|208549.5|208702.2|208552.2|208699.2|208549.2|9
1635812190000|2021-11-02 00:16:30|208701.4|208551.4|208705.1|208555.1|208706.9|208556.9|208701.4|208551.4|14
1635812200000|2021-11-02 00:16:40|208705.6|208555.6|208704.9|208554.9|208706.6|208556.6|208704.1|208554.1|15
1635812210000|2021-11-02 00:16:50|208703.9|208553.9|208691.6|208541.6|208704.1|208554.1|208679.6|208529.6|20
1635812220000|2021-11-02 00:17:00|208692|208542|208679.9|208529.9|208692|208542|208679.6|208529.6|16
1635812230000|2021-11-02 00:17:10|208680.1|208530.1|208687.2|208537.2|208687.2|208537.2|208679.7|208529.7|16
1635812240000|2021-11-02 00:17:20|208687.3|208537.3|208682.7|208532.7|208687.5|208537.5|208682.2|208532.2|16
1635812250000|2021-11-02 00:17:30|208682.8|208532.8|208689.1|208539.1|208689.1|208539.1|208680.7|208530.7|18
1635812260000|2021-11-02 00:17:40|208688.5|208538.5|208682.2|208532.2|208688.5|208538.5|208682.2|208532.2|8
1635812270000|2021-11-02 00:17:50|208682.9|208532.9|208701.9|208551.9|208703.4|208553.4|208682.5|208532.5|16
1635812280000|2021-11-02 00:18:00|208702.5|208552.5|208708.2|208558.2|208708.2|208558.2|208702.5|208552.5|9
1635812290000|2021-11-02 00:18:10|208708.5|208558.5|208696.4|208546.4|208708.5|208558.5|208691.7|208541.7|16
1635812300000|2021-11-02 00:18:20|208704.6|208554.6|208710|208560|208710|208560|208703.9|208553.9|15
1635812310000|2021-11-02 00:18:30|208707|208557|208707.3|208557.3|208709.4|208559.4|208705.4|208555.4|13
1635812320000|2021-11-02 00:18:40|208706.7|208556.7|208707.7|208557.7|208708.4|208558.4|208706.7|208556.7|8
1635812330000|2021-11-02 00:18:50|208700|208550|208703.4|208553.4|208705.6|208555.6|208700|208550|5
1635812340000|2021-11-02 00:19:00|208703.5|208553.5|208703.2|208553.2|208703.5|208553.5|208702.4|208552.4|8
1635812350000|2021-11-02 00:19:10|208702.4|208552.4|208706.9|208556.9|208706.9|208556.9|208702.1|208552.1|5
1635812360000|2021-11-02 00:19:20|208705.1|208555.1|208720.2|208570.2|208720.5|208570.5|208703.9|208553.9|24
1635812370000|2021-11-02 00:19:30|208719.8|208569.8|208723.1|208573.1|208723.3|208573.3|208718.3|208568.3|13
1635812380000|2021-11-02 00:19:40|208721.4|208571.4|208721.5|208571.5|208721.6|208571.6|208720.8|208570.8|8
1635812390000|2021-11-02 00:19:50|208721.6|208571.6|208726|208576|208726.2|208576.2|208721|208571|12
1635812400000|2021-11-02 00:20:00|208725.1|208575.1|208724.1|208574.1|208726.2|208576.2|208724.1|208574.1|6
1635812410000|2021-11-02 00:20:10|208724.6|208574.6|208719.7|208569.7|208730.4|208580.4|208719.7|208569.7|14
1635812420000|2021-11-02 00:20:20|208713.9|208563.9|208724.8|208574.8|208725.1|208575.1|208712.5|208562.5|22
1635812430000|2021-11-02 00:20:30|208724.7|208574.7|208724.6|208574.6|208725.6|208575.6|208720.7|208570.7|18
1635812440000|2021-11-02 00:20:40|208724.9|208574.9|208719.8|208569.8|208724.9|208574.9|208719.6|208569.6|16
1635812450000|2021-11-02 00:20:50|208720|208570|208720.4|208570.4|208725.5|208575.5|208718.5|208568.5|18
1635812460000|2021-11-02 00:21:00|208717.7|208567.7|208716.1|208566.1|208726|208576|208709.9|208559.9|16
1635812470000|2021-11-02 00:21:10|208715.6|208565.6|208723.6|208573.6|208723.6|208573.6|208715.6|208565.6|17
1635812480000|2021-11-02 00:21:20|208723.4|208573.4|208723.9|208573.9|208724|208574|208723.2|208573.2|5
1635812490000|2021-11-02 00:21:30|208722.9|208572.9|208723|208573|208723.2|208573.2|208722.9|208572.9|6
1635812500000|2021-11-02 00:21:40|208723.1|208573.1|208718.5|208568.5|208727.9|208577.9|208713.6|208563.6|13
1635812510000|2021-11-02 00:21:50|208717.5|208567.5|208716|208566|208717.5|208567.5|208715.2|208565.2|12
1635812520000|2021-11-02 00:22:00|208716.8|208566.8|208713.5|208563.5|208716.8|208566.8|208713.5|208563.5|8
1635812530000|2021-11-02 00:22:10|208713.6|208563.6|208719.9|208569.9|208722.8|208572.8|208713.6|208563.6|8
1635812540000|2021-11-02 00:22:20|208724.7|208574.7|208718.2|208568.2|208724.7|208574.7|208717.6|208567.6|6
1635812550000|2021-11-02 00:22:30|208719|208569|208713.2|208563.2|208719|208569|208713.2|208563.2|21
1635812560000|2021-11-02 00:22:40|208715.2|208565.2|208716.1|208566.1|208716.4|208566.4|208713.5|208563.5|8
1635812570000|2021-11-02 00:22:50|208717.3|208567.3|208721.7|208571.7|208726.2|208576.2|208717.3|208567.3|12
1635812580000|2021-11-02 00:23:00|208722.2|208572.2|208716.8|208566.8|208722.2|208572.2|208716.8|208566.8|15
1635812590000|2021-11-02 00:23:10|208718.7|208568.7|208722|208572|208722|208572|208716.1|208566.1|17
1635812600000|2021-11-02 00:23:20|208721.7|208571.7|208717.6|208567.6|208721.7|208571.7|208717.6|208567.6|12
1635812610000|2021-11-02 00:23:30|208717.5|208567.5|208718.9|208568.9|208719.7|208569.7|208716.3|208566.3|11
1635812620000|2021-11-02 00:23:40|208718.7|208568.7|208724.1|208574.1|208729.5|208579.5|208718.1|208568.1|18
1635812630000|2021-11-02 00:23:50|208727.3|208577.3|208727.5|208577.5|208727.5|208577.5|208722.7|208572.7|15
1635812640000|2021-11-02 00:24:00|208727.7|208577.7|208719.9|208569.9|208728.3|208578.3|208717.9|208567.9|20
1635812650000|2021-11-02 00:24:10|208719.5|208569.5|208722.5|208572.5|208725.1|208575.1|208719.5|208569.5|19
1635812660000|2021-11-02 00:24:20|208724.4|208574.4|208725.1|208575.1|208725.3|208575.3|208724.1|208574.1|17
1635812670000|2021-11-02 00:24:30|208724.6|208574.6|208727.7|208577.7|208734.4|208584.4|208724|208574|27
1635812680000|2021-11-02 00:24:40|208728|208578|208729.3|208579.3|208729.8|208579.8|208728|208578|16
1635812690000|2021-11-02 00:24:50|208724.3|208574.3|208721.6|208571.6|208727.8|208577.8|208720.8|208570.8|17
1635812700000|2021-11-02 00:25:00|208722.6|208572.6|208722.3|208572.3|208727.9|208577.9|208719.1|208569.1|24
1635812710000|2021-11-02 00:25:10|208724.4|208574.4|208724.4|208574.4|208725.3|208575.3|208717.8|208567.8|18
1635812720000|2021-11-02 00:25:20|208724.7|208574.7|208727|208577|208731.8|208581.8|208723.9|208573.9|18
1635812730000|2021-11-02 00:25:30|208726.7|208576.7|208727.1|208577.1|208730.1|208580.1|208726.7|208576.7|9
1635812740000|2021-11-02 00:25:40|208726.9|208576.9|208723.1|208573.1|208727.5|208577.5|208720.6|208570.6|12
1635812750000|2021-11-02 00:25:50|208723.2|208573.2|208726.4|208576.4|208728.8|208578.8|208723.2|208573.2|7
1635812760000|2021-11-02 00:26:00|208722.4|208572.4|208723.8|208573.8|208723.8|208573.8|208722.4|208572.4|8
1635812770000|2021-11-02 00:26:10|208723.7|208573.7|208722.8|208572.8|208724.3|208574.3|208720.8|208570.8|18
1635812780000|2021-11-02 00:26:20|208726.3|208576.3|208726.6|208576.6|208726.6|208576.6|208723.7|208573.7|13
1635812790000|2021-11-02 00:26:30|208727.5|208577.5|208726.9|208576.9|208728|208578|208726.7|208576.7|9
1635812800000|2021-11-02 00:26:40|208727.9|208577.9|208725.3|208575.3|208728.3|208578.3|208724|208574|18
1635812810000|2021-11-02 00:26:50|208731.9|208581.9|208722.4|208572.4|208731.9|208581.9|208722.4|208572.4|12
1635812820000|2021-11-02 00:27:00|208721.8|208571.8|208724.6|208574.6|208725.7|208575.7|208721.8|208571.8|14
1635812830000|2021-11-02 00:27:10|208729.9|208579.9|208723.6|208573.6|208729.9|208579.9|208721.7|208571.7|23
1635812840000|2021-11-02 00:27:20|208724.6|208574.6|208728.5|208578.5|208736.1|208586.1|208723.9|208573.9|18
1635812850000|2021-11-02 00:27:30|208728.9|208578.9|208728.2|208578.2|208729.2|208579.2|208727.5|208577.5|15
1635812860000|2021-11-02 00:27:40|208728|208578|208727|208577|208728|208578|208725.4|208575.4|14
1635812870000|2021-11-02 00:27:50|208727.1|208577.1|208725.9|208575.9|208730.1|208580.1|208724.8|208574.8|11
1635812880000|2021-11-02 00:28:00|208726.4|208576.4|208724.2|208574.2|208726.4|208576.4|208723.8|208573.8|11
1635812890000|2021-11-02 00:28:10|208731.3|208581.3|208724.3|208574.3|208731.3|208581.3|208723|208573|18
1635812900000|2021-11-02 00:28:20|208724.7|208574.7|208724.1|208574.1|208724.8|208574.8|208723.6|208573.6|11
1635812910000|2021-11-02 00:28:30|208724.2|208574.2|208717.1|208567.1|208733.6|208583.6|208717.1|208567.1|23
1635812920000|2021-11-02 00:28:40|208716.8|208566.8|208725|208575|208725.5|208575.5|208716.8|208566.8|18
1635812930000|2021-11-02 00:28:50|208724.3|208574.3|208722.4|208572.4|208724.3|208574.3|208722.3|208572.3|10
1635812940000|2021-11-02 00:29:00|208722.5|208572.5|208724|208574|208724.3|208574.3|208722.5|208572.5|13
1635812950000|2021-11-02 00:29:10|208723.9|208573.9|208726.6|208576.6|208730.6|208580.6|208723.9|208573.9|14
1635812960000|2021-11-02 00:29:20|208726.7|208576.7|208725.7|208575.7|208726.7|208576.7|208724.4|208574.4|14
1635812970000|2021-11-02 00:29:30|208725.9|208575.9|208721.3|208571.3|208728.6|208578.6|208721.3|208571.3|16
1635812980000|2021-11-02 00:29:40|208723.4|208573.4|208727.2|208577.2|208728.4|208578.4|208722.2|208572.2|15
1635812990000|2021-11-02 00:29:50|208726.9|208576.9|208727.8|208577.8|208728.8|208578.8|208726.9|208576.9|11
1635813000000|2021-11-02 00:30:00|208728|208578|208729.5|208579.5|208729.5|208579.5|208727.7|208577.7|14
1635813010000|2021-11-02 00:30:10|208728|208578|208729.2|208579.2|208729.8|208579.8|208728|208578|14
1635813020000|2021-11-02 00:30:20|208727.6|208577.6|208727.2|208577.2|208727.6|208577.6|208726.9|208576.9|8
1635813030000|2021-11-02 00:30:30|208727.8|208577.8|208729.6|208579.6|208731.6|208581.6|208727.8|208577.8|7
1635813040000|2021-11-02 00:30:40|208730|208580|208728.2|208578.2|208730|208580|208728.2|208578.2|4
1635813050000|2021-11-02 00:30:50|208728.9|208578.9|208731.6|208581.6|208734.8|208584.8|208727.4|208577.4|14
1635813060000|2021-11-02 00:31:00|208732.1|208582.1|208728.1|208578.1|208732.1|208582.1|208728.1|208578.1|9
1635813070000|2021-11-02 00:31:10|208727.9|208577.9|208733.5|208583.5|208733.5|208583.5|208727.9|208577.9|6
1635813080000|2021-11-02 00:31:20|208731.7|208581.7|208725.8|208575.8|208731.7|208581.7|208725.8|208575.8|11
1635813090000|2021-11-02 00:31:30|208725.7|208575.7|208727.4|208577.4|208730.4|208580.4|208725.1|208575.1|21
1635813100000|2021-11-02 00:31:40|208728.8|208578.8|208726.5|208576.5|208728.8|208578.8|208726.3|208576.3|9
1635813110000|2021-11-02 00:31:50|208727.1|208577.1|208726.9|208576.9|208728.3|208578.3|208725.2|208575.2|11
1635813120000|2021-11-02 00:32:00|208729.1|208579.1|208723.4|208573.4|208729.1|208579.1|208723.2|208573.2|17
1635813130000|2021-11-02 00:32:10|208723.5|208573.5|208725|208575|208729.4|208579.4|208723.5|208573.5|10
1635813140000|2021-11-02 00:32:20|208725.2|208575.2|208725.9|208575.9|208726.8|208576.8|208725|208575|10
1635813150000|2021-11-02 00:32:30|208726|208576|208723.2|208573.2|208726.5|208576.5|208722.8|208572.8|13
1635813160000|2021-11-02 00:32:40|208723.3|208573.3|208728|208578|208730.3|208580.3|208723.1|208573.1|15
1635813170000|2021-11-02 00:32:50|208727.7|208577.7|208723.4|208573.4|208728|208578|208723.4|208573.4|12
1635813180000|2021-11-02 00:33:00|208723.3|208573.3|208728.5|208578.5|208730.8|208580.8|208723.1|208573.1|18
1635813190000|2021-11-02 00:33:10|208726.3|208576.3|208726.3|208576.3|208726.9|208576.9|208725.9|208575.9|15
1635813200000|2021-11-02 00:33:20|208731.5|208581.5|208732.6|208582.6|208738.9|208588.9|208730.5|208580.5|13
1635813210000|2021-11-02 00:33:30|208731.1|208581.1|208734.1|208584.1|208734.3|208584.3|208731|208581|8
1635813220000|2021-11-02 00:33:40|208733.5|208583.5|208733.4|208583.4|208734.2|208584.2|208732.5|208582.5|10
1635813230000|2021-11-02 00:33:50|208738.7|208588.7|208731.6|208581.6|208738.7|208588.7|208731.1|208581.1|7
1635813240000|2021-11-02 00:34:00|208731.8|208581.8|208726.2|208576.2|208733|208583|208724.5|208574.5|18
1635813250000|2021-11-02 00:34:10|208726.3|208576.3|208733.3|208583.3|208733.3|208583.3|208726.3|208576.3|8
1635813260000|2021-11-02 00:34:20|208732.3|208582.3|208723.3|208573.3|208732.3|208582.3|208723.3|208573.3|15
1635813270000|2021-11-02 00:34:30|208723.1|208573.1|208722.3|208572.3|208727|208577|208722.3|208572.3|14
1635813280000|2021-11-02 00:34:40|208721.9|208571.9|208721.1|208571.1|208723.3|208573.3|208719.4|208569.4|17
1635813290000|2021-11-02 00:34:50|208720.4|208570.4|208721.5|208571.5|208724.1|208574.1|208718.6|208568.6|20
1635813300000|2021-11-02 00:35:00|208721.1|208571.1|208723.6|208573.6|208723.6|208573.6|208720.6|208570.6|14
1635813310000|2021-11-02 00:35:10|208724|208574|208720.7|208570.7|208724|208574|208718.5|208568.5|21
1635813320000|2021-11-02 00:35:20|208720.4|208570.4|208726.3|208576.3|208726.3|208576.3|208719|208569|12
1635813330000|2021-11-02 00:35:30|208723.9|208573.9|208720.3|208570.3|208724.1|208574.1|208720.3|208570.3|10
1635813340000|2021-11-02 00:35:40|208721.2|208571.2|208718.8|208568.8|208726.4|208576.4|208717.8|208567.8|17
1635813350000|2021-11-02 00:35:50|208722.8|208572.8|208720.5|208570.5|208723|208573|208717.9|208567.9|15
1635813360000|2021-11-02 00:36:00|208720.6|208570.6|208720.9|208570.9|208721.1|208571.1|208720.2|208570.2|14
1635813370000|2021-11-02 00:36:10|208719.2|208569.2|208720.1|208570.1|208720.1|208570.1|208719.2|208569.2|7
1635813380000|2021-11-02 00:36:20|208727.2|208577.2|208720.7|208570.7|208727.2|208577.2|208720.6|208570.6|9
1635813390000|2021-11-02 00:36:30|208721|208571|208723.5|208573.5|208723.7|208573.7|208721|208571|6
1635813400000|2021-11-02 00:36:40|208722.2|208572.2|208718.2|208568.2|208723.7|208573.7|208717.6|208567.6|12
1635813410000|2021-11-02 00:36:50|208724.5|208574.5|208719.8|208569.8|208724.5|208574.5|208719.8|208569.8|8
1635813420000|2021-11-02 00:37:00|208720.2|208570.2|208721.1|208571.1|208722.6|208572.6|208719.2|208569.2|12
1635813430000|2021-11-02 00:37:10|208721.4|208571.4|208718.8|208568.8|208721.4|208571.4|208718.8|208568.8|6
1635813440000|2021-11-02 00:37:20|208726.6|208576.6|208720.8|208570.8|208727.3|208577.3|208720.2|208570.2|15
1635813450000|2021-11-02 00:37:30|208721.5|208571.5|208720.4|208570.4|208721.6|208571.6|208720.4|208570.4|15
1635813460000|2021-11-02 00:37:40|208718.7|208568.7|208717.3|208567.3|208720.1|208570.1|208717.3|208567.3|15
1635813470000|2021-11-02 00:37:50|208716.7|208566.7|208719.9|208569.9|208722.2|208572.2|208716.5|208566.5|12
1635813480000|2021-11-02 00:38:00|208720.8|208570.8|208721|208571|208721|208571|208720.1|208570.1|6
1635813490000|2021-11-02 00:38:10|208718.3|208568.3|208716.8|208566.8|208718.7|208568.7|208716.8|208566.8|11
1635813500000|2021-11-02 00:38:20|208725.2|208575.2|208720.8|208570.8|208725.2|208575.2|208720.5|208570.5|10
1635813510000|2021-11-02 00:38:30|208721.6|208571.6|208717.4|208567.4|208723.5|208573.5|208717|208567|10
1635813520000|2021-11-02 00:38:40|208718.3|208568.3|208722.3|208572.3|208726|208576|208718.3|208568.3|6
1635813530000|2021-11-02 00:38:50|208722.1|208572.1|208719.2|208569.2|208722.1|208572.1|208718.4|208568.4|11
1635813540000|2021-11-02 00:39:00|208719.3|208569.3|208717.9|208567.9|208721.3|208571.3|208709.4|208559.4|15
1635813550000|2021-11-02 00:39:10|208719.8|208569.8|208721|208571|208727.7|208577.7|208719.8|208569.8|6
1635813560000|2021-11-02 00:39:20|208721.5|208571.5|208717.3|208567.3|208721.5|208571.5|208717.3|208567.3|17
1635813570000|2021-11-02 00:39:30|208717.4|208567.4|208724.1|208574.1|208724.5|208574.5|208717.4|208567.4|11
1635813580000|2021-11-02 00:39:40|208722.5|208572.5|208719.7|208569.7|208722.5|208572.5|208718.7|208568.7|6
1635813590000|2021-11-02 00:39:50|208721.2|208571.2|208718.1|208568.1|208721.2|208571.2|208714.5|208564.5|10
1635813600000|2021-11-02 00:40:00|208718.8|208568.8|208718.1|208568.1|208718.8|208568.8|208715.4|208565.4|14
1635813610000|2021-11-02 00:40:10|208717|208567|208714.6|208564.6|208717.7|208567.7|208714.6|208564.6|13
1635813620000|2021-11-02 00:40:20|208715.6|208565.6|208720.3|208570.3|208720.9|208570.9|208713.3|208563.3|9
1635813630000|2021-11-02 00:40:30|208720.4|208570.4|208718.1|208568.1|208720.4|208570.4|208717.3|208567.3|13
1635813640000|2021-11-02 00:40:40|208718.5|208568.5|208717.1|208567.1|208724.4|208574.4|208715.5|208565.5|11
1635813650000|2021-11-02 00:40:50|208715.6|208565.6|208716.8|208566.8|208718.1|208568.1|208715.3|208565.3|16
1635813660000|2021-11-02 00:41:00|208716.7|208566.7|208719.4|208569.4|208727.1|208577.1|208714.9|208564.9|9
1635813670000|2021-11-02 00:41:10|208720.1|208570.1|208714.9|208564.9|208720.1|208570.1|208714.8|208564.8|22
1635813680000|2021-11-02 00:41:20|208720.9|208570.9|208716.6|208566.6|208720.9|208570.9|208716.6|208566.6|10
1635813690000|2021-11-02 00:41:30|208717.9|208567.9|208721.6|208571.6|208722.6|208572.6|208717.9|208567.9|13
1635813700000|2021-11-02 00:41:40|208722.2|208572.2|208718.4|208568.4|208722.2|208572.2|208718.1|208568.1|11
1635813710000|2021-11-02 00:41:50|208715.8|208565.8|208715.2|208565.2|208716.5|208566.5|208714.7|208564.7|10
1635813720000|2021-11-02 00:42:00|208714.1|208564.1|208719|208569|208727.5|208577.5|208714.1|208564.1|16
1635813730000|2021-11-02 00:42:10|208719.3|208569.3|208717.8|208567.8|208719.9|208569.9|208717.8|208567.8|10
1635813740000|2021-11-02 00:42:20|208717.2|208567.2|208717.2|208567.2|208718.4|208568.4|208717|208567|9
1635813750000|2021-11-02 00:42:30|208717|208567|208710|208560|208717|208567|208707.7|208557.7|15
1635813760000|2021-11-02 00:42:40|208709.3|208559.3|208715|208565|208715.1|208565.1|208709.1|208559.1|12
1635813770000|2021-11-02 00:42:50|208715.7|208565.7|208717.6|208567.6|208720.1|208570.1|208713.4|208563.4|16
1635813780000|2021-11-02 00:43:00|208716|208566|208676.3|208526.3|208717.9|208567.9|208675.4|208525.4|24
1635813790000|2021-11-02 00:43:10|208676.2|208526.2|208675.9|208525.9|208676.9|208526.9|208675.9|208525.9|11
1635813800000|2021-11-02 00:43:20|208676|208526|208679.2|208529.2|208685.5|208535.5|208675.4|208525.4|15
1635813810000|2021-11-02 00:43:30|208678.6|208528.6|208676|208526|208679.3|208529.3|208675.9|208525.9|23
1635813820000|2021-11-02 00:43:40|208676.1|208526.1|208688.5|208538.5|208692.7|208542.7|208676|208526|18
1635813830000|2021-11-02 00:43:50|208688.8|208538.8|208688.8|208538.8|208689.6|208539.6|208687.2|208537.2|12
1635813840000|2021-11-02 00:44:00|208671.5|208521.5|208679.6|208529.6|208683.6|208533.6|208671.5|208521.5|20
1635813850000|2021-11-02 00:44:10|208679.9|208529.9|208686.3|208536.3|208686.3|208536.3|208679.2|208529.2|13
1635813860000|2021-11-02 00:44:20|208685.3|208535.3|208682.9|208532.9|208685.3|208535.3|208682.7|208532.7|10
1635813870000|2021-11-02 00:44:30|208684.1|208534.1|208685.1|208535.1|208686|208536|208682.1|208532.1|20
1635813880000|2021-11-02 00:44:40|208687.3|208537.3|208684.6|208534.6|208687.5|208537.5|208684.5|208534.5|10
1635813890000|2021-11-02 00:44:50|208684.4|208534.4|208683.1|208533.1|208686.3|208536.3|208677.7|208527.7|17
1635813900000|2021-11-02 00:45:00|208683.2|208533.2|208683.3|208533.3|208686.4|208536.4|208682.4|208532.4|13
1635813910000|2021-11-02 00:45:10|208682.2|208532.2|208705.3|208555.3|208707.2|208557.2|208682|208532|20
1635813920000|2021-11-02 00:45:20|208704.1|208554.1|208705.1|208555.1|208709.1|208559.1|208703.3|208553.3|21
1635813930000|2021-11-02 00:45:30|208704.9|208554.9|208705.2|208555.2|208705.4|208555.4|208704.3|208554.3|8
1635813940000|2021-11-02 00:45:40|208704.9|208554.9|208706.2|208556.2|208708|208558|208704.2|208554.2|10
1635813950000|2021-11-02 00:45:50|208707.9|208557.9|208705.2|208555.2|208707.9|208557.9|208704.7|208554.7|8
1635813960000|2021-11-02 00:46:00|208703.9|208553.9|208704.1|208554.1|208704.1|208554.1|208703.3|208553.3|11
1635813970000|2021-11-02 00:46:10|208704.3|208554.3|208704.8|208554.8|208710.2|208560.2|208702.5|208552.5|14
1635813980000|2021-11-02 00:46:20|208702.7|208552.7|208709.4|208559.4|208709.4|208559.4|208702.7|208552.7|11
1635813990000|2021-11-02 00:46:30|208710.3|208560.3|208706.4|208556.4|208710.4|208560.4|208706.4|208556.4|9
1635814000000|2021-11-02 00:46:40|208707.4|208557.4|208708.8|208558.8|208711.1|208561.1|208706.5|208556.5|14
1635814010000|2021-11-02 00:46:50|208708.5|208558.5|208701.1|208551.1|208708.9|208558.9|208690.5|208540.5|8
1635814020000|2021-11-02 00:47:00|208702|208552|208702.6|208552.6|208703.6|208553.6|208700|208550|12
1635814030000|2021-11-02 00:47:10|208701.9|208551.9|208702.9|208552.9|208703.4|208553.4|208701.9|208551.9|7
1635814040000|2021-11-02 00:47:20|208703|208553|208704.2|208554.2|208705.5|208555.5|208702.4|208552.4|12
1635814050000|2021-11-02 00:47:30|208705|208555|208687.5|208537.5|208705.1|208555.1|208684.1|208534.1|18
1635814060000|2021-11-02 00:47:40|208687.7|208537.7|208681.4|208531.4|208687.8|208537.8|208680.8|208530.8|16
1635814070000|2021-11-02 00:47:50|208682.4|208532.4|208682.8|208532.8|208684.3|208534.3|208681.3|208531.3|31
1635814080000|2021-11-02 00:48:00|208683|208533|208679.2|208529.2|208683.1|208533.1|208676.3|208526.3|15
1635814090000|2021-11-02 00:48:10|208682.1|208532.1|208682.6|208532.6|208683|208533|208679.2|208529.2|28
1635814100000|2021-11-02 00:48:20|208679.9|208529.9|208681.3|208531.3|208681.7|208531.7|208676.7|208526.7|17
1635814110000|2021-11-02 00:48:30|208680.8|208530.8|208679.5|208529.5|208684.7|208534.7|208679.3|208529.3|24
1635814120000|2021-11-02 00:48:40|208679.3|208529.3|208682.5|208532.5|208682.5|208532.5|208678.6|208528.6|8
1635814130000|2021-11-02 00:48:50|208681.3|208531.3|208677.6|208527.6|208682.9|208532.9|208677.6|208527.6|8
1635814140000|2021-11-02 00:49:00|208677.9|208527.9|208680.6|208530.6|208681.6|208531.6|208677.8|208527.8|12
1635814150000|2021-11-02 00:49:10|208680.7|208530.7|208680.8|208530.8|208682.8|208532.8|208678.1|208528.1|13
1635814160000|2021-11-02 00:49:20|208679.3|208529.3|208682.5|208532.5|208682.5|208532.5|208676.2|208526.2|17
1635814170000|2021-11-02 00:49:30|208681.6|208531.6|208680.8|208530.8|208685.8|208535.8|208680.8|208530.8|12
1635814180000|2021-11-02 00:49:40|208680.6|208530.6|208681.6|208531.6|208681.9|208531.9|208680.3|208530.3|14
1635814190000|2021-11-02 00:49:50|208681.2|208531.2|208678.9|208528.9|208681.9|208531.9|208678|208528|11
1635814200000|2021-11-02 00:50:00|208675.6|208525.6|208675.7|208525.7|208679.8|208529.8|208675.6|208525.6|9
1635814210000|2021-11-02 00:50:10|208675.9|208525.9|208678.7|208528.7|208682.4|208532.4|208674.9|208524.9|19
1635814220000|2021-11-02 00:50:20|208676.6|208526.6|208680.3|208530.3|208683.2|208533.2|208676.1|208526.1|11
1635814230000|2021-11-02 00:50:30|208682.6|208532.6|208678|208528|208682.7|208532.7|208678|208528|8
1635814240000|2021-11-02 00:50:40|208678.8|208528.8|208678.4|208528.4|208679.2|208529.2|208676.9|208526.9|5
1635814250000|2021-11-02 00:50:50|208672.1|208522.1|208673.7|208523.7|208679.3|208529.3|208672.1|208522.1|13
1635814260000|2021-11-02 00:51:00|208674|208524|208675.9|208525.9|208675.9|208525.9|208674|208524|9
1635814270000|2021-11-02 00:51:10|208675.5|208525.5|208681.2|208531.2|208681.6|208531.6|208675.5|208525.5|12
1635814280000|2021-11-02 00:51:20|208681.6|208531.6|208683.4|208533.4|208684.7|208534.7|208679.6|208529.6|18
1635814290000|2021-11-02 00:51:30|208683.1|208533.1|208684.5|208534.5|208684.8|208534.8|208682.1|208532.1|11
1635814300000|2021-11-02 00:51:40|208684.4|208534.4|208682.1|208532.1|208685.8|208535.8|208681.5|208531.5|7
1635814310000|2021-11-02 00:51:50|208681.7|208531.7|208679.4|208529.4|208683.9|208533.9|208679.4|208529.4|8
1635814320000|2021-11-02 00:52:00|208680.7|208530.7|208686.5|208536.5|208686.5|208536.5|208680.5|208530.5|8
1635814330000|2021-11-02 00:52:10|208689.7|208539.7|208681.4|208531.4|208690.2|208540.2|208681.4|208531.4|16
1635814340000|2021-11-02 00:52:20|208680.8|208530.8|208681.4|208531.4|208682.6|208532.6|208680.8|208530.8|27
1635814350000|2021-11-02 00:52:30|208680.8|208530.8|208682.2|208532.2|208682.3|208532.3|208676.3|208526.3|17
1635814360000|2021-11-02 00:52:40|208677.4|208527.4|208676.8|208526.8|208680.4|208530.4|208676.8|208526.8|31
1635814370000|2021-11-02 00:52:50|208676.9|208526.9|208682.4|208532.4|208685.6|208535.6|208676.9|208526.9|20
1635814380000|2021-11-02 00:53:00|208681.9|208531.9|208685.8|208535.8|208686.3|208536.3|208681.9|208531.9|20
1635814390000|2021-11-02 00:53:10|208686.5|208536.5|208686.9|208536.9|208688.2|208538.2|208685.2|208535.2|16
1635814400000|2021-11-02 00:53:20|208687.1|208537.1|208687.3|208537.3|208689.2|208539.2|208687|208537|10
1635814410000|2021-11-02 00:53:30|208686.4|208536.4|208679.3|208529.3|208709.1|208559.1|208679.3|208529.3|21
1635814420000|2021-11-02 00:53:40|208677.6|208527.6|208684.9|208534.9|208686.3|208536.3|208676.7|208526.7|14
1635814430000|2021-11-02 00:53:50|208685.3|208535.3|208685.8|208535.8|208686.3|208536.3|208684.8|208534.8|13
1635814440000|2021-11-02 00:54:00|208686.1|208536.1|208682.6|208532.6|208686.4|208536.4|208681.6|208531.6|19
1635814450000|2021-11-02 00:54:10|208682.9|208532.9|208691.7|208541.7|208693.7|208543.7|208682.8|208532.8|20
1635814460000|2021-11-02 00:54:20|208691.2|208541.2|208692.9|208542.9|208696.2|208546.2|208690.7|208540.7|9
1635814470000|2021-11-02 00:54:30|208693.3|208543.3|208692.1|208542.1|208694.3|208544.3|208691.3|208541.3|13
1635814480000|2021-11-02 00:54:40|208693|208543|208693.1|208543.1|208694.5|208544.5|208691.5|208541.5|12
1635814490000|2021-11-02 00:54:50|208693.7|208543.7|208692.6|208542.6|208693.7|208543.7|208691.3|208541.3|7
1635814500000|2021-11-02 00:55:00|208694.6|208544.6|208711.7|208561.7|208716.5|208566.5|208686.7|208536.7|26
1635814510000|2021-11-02 00:55:10|208711.6|208561.6|208716.7|208566.7|208716.7|208566.7|208710.6|208560.6|21
1635814520000|2021-11-02 00:55:20|208714.7|208564.7|208717.2|208567.2|208717.3|208567.3|208712.3|208562.3|23
1635814530000|2021-11-02 00:55:30|208715.1|208565.1|208711.7|208561.7|208715.1|208565.1|208709.7|208559.7|16
1635814540000|2021-11-02 00:55:40|208711.9|208561.9|208708.3|208558.3|208711.9|208561.9|208708.3|208558.3|5
1635814550000|2021-11-02 00:55:50|208708.4|208558.4|208715.3|208565.3|208718.2|208568.2|208708.2|208558.2|15
1635814560000|2021-11-02 00:56:00|208714.4|208564.4|208715.8|208565.8|208716.1|208566.1|208713.5|208563.5|12
1635814570000|2021-11-02 00:56:10|208716|208566|208716.2|208566.2|208717.9|208567.9|208714|208564|21
1635814580000|2021-11-02 00:56:20|208717.5|208567.5|208726.8|208576.8|208728.2|208578.2|208715.4|208565.4|18
1635814590000|2021-11-02 00:56:30|208723.6|208573.6|208773.5|208623.5|208776.5|208626.5|208722.3|208572.3|28
1635814600000|2021-11-02 00:56:40|208770.2|208620.2|208777.7|208627.7|208777.9|208627.9|208770.1|208620.1|17
1635814610000|2021-11-02 00:56:50|208778.3|208628.3|208771.9|208621.9|208778.3|208628.3|208768.8|208618.8|11
1635814620000|2021-11-02 00:57:00|208771.7|208621.7|208823.3|208673.3|208823.4|208673.4|208771.7|208621.7|25
1635814630000|2021-11-02 00:57:10|208825.9|208675.9|208863.5|208713.5|208863.5|208713.5|208821|208671|20
1635814640000|2021-11-02 00:57:20|208863.3|208713.3|208875.7|208725.7|208878.3|208728.3|208859.5|208709.5|23
1635814650000|2021-11-02 00:57:30|208868.6|208718.6|208854.5|208704.5|208868.6|208718.6|208852.2|208702.2|21
1635814660000|2021-11-02 00:57:40|208854.2|208704.2|208853.7|208703.7|208856.4|208706.4|208852.6|208702.6|12
1635814670000|2021-11-02 00:57:50|208849.6|208699.6|208851.5|208701.5|208852.6|208702.6|208849|208699|11
1635814680000|2021-11-02 00:58:00|208852.5|208702.5|208851.6|208701.6|208854.3|208704.3|208849|208699|22
1635814690000|2021-11-02 00:58:10|208851|208701|208849.3|208699.3|208853.6|208703.6|208847.8|208697.8|14
1635814700000|2021-11-02 00:58:20|208849|208699|208850.8|208700.8|208850.8|208700.8|208847.9|208697.9|7
1635814710000|2021-11-02 00:58:30|208850.7|208700.7|208857|208707|208857|208707|208850.7|208700.7|7
1635814720000|2021-11-02 00:58:40|208857.6|208707.6|208850.7|208700.7|208857.6|208707.6|208850.7|208700.7|12
1635814730000|2021-11-02 00:58:50|208850.5|208700.5|208849.9|208699.9|208850.5|208700.5|208848.1|208698.1|6
1635814740000|2021-11-02 00:59:00|208850.1|208700.1|208851.7|208701.7|208851.7|208701.7|208848.3|208698.3|14
1635814750000|2021-11-02 00:59:10|208851.5|208701.5|208852.5|208702.5|208852.5|208702.5|208843.3|208693.3|11
1635814760000|2021-11-02 00:59:20|208852.1|208702.1|208846.9|208696.9|208852.9|208702.9|208846.1|208696.1|12
1635814770000|2021-11-02 00:59:30|208847.3|208697.3|208848.3|208698.3|208848.6|208698.6|208847.1|208697.1|12
1635814780000|2021-11-02 00:59:40|208846.1|208696.1|208849.1|208699.1|208849.1|208699.1|208845.9|208695.9|9
1635814790000|2021-11-02 00:59:50|208847.4|208697.4|208810.8|208660.8|208847.5|208697.5|208807.9|208657.9|14
1635814800000|2021-11-02 01:00:00|208811.3|208661.3|208804.5|208654.5|208815|208665|208804.5|208654.5|20
1635814810000|2021-11-02 01:00:10|208805|208655|208804.4|208654.4|208807.8|208657.8|208804.4|208654.4|19
1635814820000|2021-11-02 01:00:20|208804.3|208654.3|208804.5|208654.5|208806.5|208656.5|208803.6|208653.6|13
1635814830000|2021-11-02 01:00:30|208804.7|208654.7|208806.4|208656.4|208810.5|208660.5|208804.7|208654.7|16
1635814840000|2021-11-02 01:00:40|208806.3|208656.3|208809.5|208659.5|208809.5|208659.5|208805.6|208655.6|19
1635814850000|2021-11-02 01:00:50|208809.7|208659.7|208807.2|208657.2|208813|208663|208805.9|208655.9|18
1635814860000|2021-11-02 01:01:00|208808.6|208658.6|208809.2|208659.2|208810.5|208660.5|208808.6|208658.6|11
1635814870000|2021-11-02 01:01:10|208809.4|208659.4|208803.6|208653.6|208810.5|208660.5|208803.6|208653.6|18
1635814880000|2021-11-02 01:01:20|208803.5|208653.5|208770.5|208620.5|208805.3|208655.3|208766.8|208616.8|21
1635814890000|2021-11-02 01:01:30|208770.2|208620.2|208767.9|208617.9|208771.4|208621.4|208764.5|208614.5|20
1635814900000|2021-11-02 01:01:40|208767.7|208617.7|208771.4|208621.4|208771.4|208621.4|208766.9|208616.9|19
1635814910000|2021-11-02 01:01:50|208770.9|208620.9|208770.1|208620.1|208771|208621|208769.5|208619.5|18
1635814920000|2021-11-02 01:02:00|208769.6|208619.6|208762.9|208612.9|208769.6|208619.6|208762.6|208612.6|12
1635814930000|2021-11-02 01:02:10|208760|208610|208761.5|208611.5|208761.6|208611.6|208759.9|208609.9|12
1635814940000|2021-11-02 01:02:20|208761.3|208611.3|208774.4|208624.4|208778.8|208628.8|208760.7|208610.7|22
1635814950000|2021-11-02 01:02:30|208774.5|208624.5|208774|208624|208775|208625|208773.9|208623.9|15
1635814960000|2021-11-02 01:02:40|208773.8|208623.8|208774.9|208624.9|208774.9|208624.9|208773.6|208623.6|10
1635814970000|2021-11-02 01:02:50|208774.8|208624.8|208771.4|208621.4|208775.2|208625.2|208770.1|208620.1|10
1635814980000|2021-11-02 01:03:00|208771.7|208621.7|208767.4|208617.4|208771.7|208621.7|208765.4|208615.4|6
1635814990000|2021-11-02 01:03:10|208768|208618|208772.7|208622.7|208772.7|208622.7|208768|208618|9
1635815000000|2021-11-02 01:03:20|208768.6|208618.6|208771.6|208621.6|208771.6|208621.6|208768.6|208618.6|11
1635815010000|2021-11-02 01:03:30|208770.7|208620.7|208775.4|208625.4|208776.4|208626.4|208770.7|208620.7|16
1635815020000|2021-11-02 01:03:40|208775.2|208625.2|208808.2|208658.2|208808.2|208658.2|208771.2|208621.2|22
1635815030000|2021-11-02 01:03:50|208804.4|208654.4|208800.2|208650.2|208804.8|208654.8|208800.1|208650.1|22
1635815040000|2021-11-02 01:04:00|208797.1|208647.1|208798.9|208648.9|208799.3|208649.3|208797.1|208647.1|9
1635815050000|2021-11-02 01:04:10|208798.4|208648.4|208794.4|208644.4|208800.1|208650.1|208794.4|208644.4|9
1635815060000|2021-11-02 01:04:20|208794.8|208644.8|208802.3|208652.3|208803.6|208653.6|208794.8|208644.8|16
1635815070000|2021-11-02 01:04:30|208801.2|208651.2|208801.7|208651.7|208804.3|208654.3|208800.2|208650.2|18
1635815080000|2021-11-02 01:04:40|208801.3|208651.3|208800.7|208650.7|208804.1|208654.1|208797|208647|13
1635815090000|2021-11-02 01:04:50|208801.6|208651.6|208799.3|208649.3|208801.7|208651.7|208799.3|208649.3|13
1635815100000|2021-11-02 01:05:00|208798.7|208648.7|208791.1|208641.1|208798.8|208648.8|208784.8|208634.8|18
1635815110000|2021-11-02 01:05:10|208789.9|208639.9|208760.7|208610.7|208798.6|208648.6|208757|208607|28
1635815120000|2021-11-02 01:05:20|208763.5|208613.5|208765.4|208615.4|208770.8|208620.8|208763.5|208613.5|28
1635815130000|2021-11-02 01:05:30|208767|208617|208770.2|208620.2|208771.4|208621.4|208767|208617|18
1635815140000|2021-11-02 01:05:40|208771.1|208621.1|208772.7|208622.7|208774.7|208624.7|208766.1|208616.1|20
1635815150000|2021-11-02 01:05:50|208774.7|208624.7|208767.6|208617.6|208774.7|208624.7|208764.1|208614.1|20
1635815160000|2021-11-02 01:06:00|208768.8|208618.8|208768.8|208618.8|208769.8|208619.8|208758.3|208608.3|31
1635815170000|2021-11-02 01:06:10|208766.8|208616.8|208760.5|208610.5|208770.8|208620.8|208758.5|208608.5|23
1635815180000|2021-11-02 01:06:20|208760.2|208610.2|208760.7|208610.7|208762.5|208612.5|208758.6|208608.6|15
1635815190000|2021-11-02 01:06:30|208760.1|208610.1|208715.4|208565.4|208760.6|208610.6|208715.4|208565.4|17
1635815200000|2021-11-02 01:06:40|208718.7|208568.7|208711.3|208561.3|208722.5|208572.5|208708.5|208558.5|19
1635815210000|2021-11-02 01:06:50|208709.2|208559.2|208712.9|208562.9|208713.2|208563.2|208707.4|208557.4|22
1635815220000|2021-11-02 01:07:00|208713.2|208563.2|208712.8|208562.8|208713.5|208563.5|208712.5|208562.5|9
1635815230000|2021-11-02 01:07:10|208712.9|208562.9|208720.2|208570.2|208721.4|208571.4|208712.6|208562.6|15
1635815240000|2021-11-02 01:07:20|208719.3|208569.3|208718.6|208568.6|208719.3|208569.3|208718.5|208568.5|6
1635815250000|2021-11-02 01:07:30|208718.7|208568.7|208721.9|208571.9|208722.2|208572.2|208718.7|208568.7|12
1635815260000|2021-11-02 01:07:40|208722|208572|208730.2|208580.2|208731.4|208581.4|208714.9|208564.9|20
1635815270000|2021-11-02 01:07:50|208731.1|208581.1|208727.7|208577.7|208731.7|208581.7|208724.3|208574.3|18
1635815280000|2021-11-02 01:08:00|208727.5|208577.5|208720.9|208570.9|208728.3|208578.3|208720.6|208570.6|29
1635815290000|2021-11-02 01:08:10|208720.5|208570.5|208728.9|208578.9|208728.9|208578.9|208720.5|208570.5|12
1635815300000|2021-11-02 01:08:20|208729.7|208579.7|208719.7|208569.7|208730|208580|208719.2|208569.2|21
1635815310000|2021-11-02 01:08:30|208719.5|208569.5|208716|208566|208719.6|208569.6|208713.8|208563.8|16
1635815320000|2021-11-02 01:08:40|208715.8|208565.8|208715.8|208565.8|208716.5|208566.5|208715.4|208565.4|15
1635815330000|2021-11-02 01:08:50|208715.7|208565.7|208710|208560|208716.9|208566.9|208709|208559|17
1635815340000|2021-11-02 01:09:00|208710.3|208560.3|208710.7|208560.7|208710.7|208560.7|208707|208557|10
1635815350000|2021-11-02 01:09:10|208710.5|208560.5|208711.3|208561.3|208711.7|208561.7|208710.5|208560.5|8
1635815360000|2021-11-02 01:09:20|208710.9|208560.9|208706.4|208556.4|208711.5|208561.5|208705.3|208555.3|13
1635815370000|2021-11-02 01:09:30|208707.3|208557.3|208710.5|208560.5|208710.5|208560.5|208706.2|208556.2|18
1635815380000|2021-11-02 01:09:40|208710.2|208560.2|208679.5|208529.5|208710.2|208560.2|208677.1|208527.1|22
1635815390000|2021-11-02 01:09:50|208679.1|208529.1|208672.1|208522.1|208679.1|208529.1|208672.1|208522.1|12
1635815400000|2021-11-02 01:10:00|208672.6|208522.6|208673.9|208523.9|208675.1|208525.1|208672.6|208522.6|11
1635815410000|2021-11-02 01:10:10|208674.1|208524.1|208683.4|208533.4|208684.4|208534.4|208674.1|208524.1|20
1635815420000|2021-11-02 01:10:20|208671.5|208521.5|208689.7|208539.7|208696.3|208546.3|208671.5|208521.5|24
1635815430000|2021-11-02 01:10:30|208690|208540|208689.2|208539.2|208690|208540|208686|208536|15
1635815440000|2021-11-02 01:10:40|208689.5|208539.5|208697.5|208547.5|208697.9|208547.9|208689.5|208539.5|16
1635815450000|2021-11-02 01:10:50|208697.3|208547.3|208712.1|208562.1|208712.1|208562.1|208697|208547|10
1635815460000|2021-11-02 01:11:00|208711.3|208561.3|208712.5|208562.5|208712.9|208562.9|208707.7|208557.7|21
1635815470000|2021-11-02 01:11:10|208712.2|208562.2|208721|208571|208721.4|208571.4|208711.4|208561.4|20
1635815480000|2021-11-02 01:11:20|208721.1|208571.1|208717.4|208567.4|208721.9|208571.9|208716.1|208566.1|17
1635815490000|2021-11-02 01:11:30|208714.9|208564.9|208716.2|208566.2|208719.3|208569.3|208712.4|208562.4|25
1635815500000|2021-11-02 01:11:40|208716.4|208566.4|208717|208567|208723|208573|208716.3|208566.3|22
1635815510000|2021-11-02 01:11:50|208716.1|208566.1|208713.6|208563.6|208718.4|208568.4|208712.2|208562.2|16
1635815520000|2021-11-02 01:12:00|208716.1|208566.1|208725.5|208575.5|208731.1|208581.1|208714.5|208564.5|27
1635815530000|2021-11-02 01:12:10|208729.1|208579.1|208719.8|208569.8|208729.1|208579.1|208719.8|208569.8|13
1635815540000|2021-11-02 01:12:20|208721.9|208571.9|208728.7|208578.7|208729.3|208579.3|208721.9|208571.9|15
1635815550000|2021-11-02 01:12:30|208728.9|208578.9|208728.1|208578.1|208734.2|208584.2|208728.1|208578.1|21
1635815560000|2021-11-02 01:12:40|208728|208578|208732.4|208582.4|208733|208583|208727.8|208577.8|22
1635815570000|2021-11-02 01:12:50|208734.3|208584.3|208732.4|208582.4|208734.3|208584.3|208732.2|208582.2|8
1635815580000|2021-11-02 01:13:00|208732.3|208582.3|208733.6|208583.6|208738.7|208588.7|208732.3|208582.3|13
1635815590000|2021-11-02 01:13:10|208733.8|208583.8|208733.2|208583.2|208735|208585|208731.5|208581.5|17
1635815600000|2021-11-02 01:13:20|208733.4|208583.4|208732.6|208582.6|208735.6|208585.6|208732.6|208582.6|8
1635815610000|2021-11-02 01:13:30|208732.9|208582.9|208730.9|208580.9|208735.1|208585.1|208730.9|208580.9|9
1635815620000|2021-11-02 01:13:40|208731.1|208581.1|208731.4|208581.4|208731.5|208581.5|208730|208580|12
1635815630000|2021-11-02 01:13:50|208734|208584|208723.8|208573.8|208734|208584|208720.5|208570.5|26
1635815640000|2021-11-02 01:14:00|208725.4|208575.4|208726.6|208576.6|208726.7|208576.7|208723.8|208573.8|17
1635815650000|2021-11-02 01:14:10|208726|208576|208730.6|208580.6|208730.8|208580.8|208725.8|208575.8|9
1635815660000|2021-11-02 01:14:20|208729.9|208579.9|208725.8|208575.8|208729.9|208579.9|208725.6|208575.6|12
1635815670000|2021-11-02 01:14:30|208726.1|208576.1|208728.9|208578.9|208730.2|208580.2|208725.6|208575.6|10
1635815680000|2021-11-02 01:14:40|208729.2|208579.2|208724.5|208574.5|208729.2|208579.2|208724.5|208574.5|7
1635815690000|2021-11-02 01:14:50|208725.5|208575.5|208729.9|208579.9|208731.7|208581.7|208725.5|208575.5|13
1635815700000|2021-11-02 01:15:00|208729.4|208579.4|208714.7|208564.7|208732.7|208582.7|208714.2|208564.2|34
1635815710000|2021-11-02 01:15:10|208714.8|208564.8|208719.5|208569.5|208719.5|208569.5|208713.3|208563.3|24
1635815720000|2021-11-02 01:15:20|208715.8|208565.8|208715.7|208565.7|208718.8|208568.8|208714.8|208564.8|17
1635815730000|2021-11-02 01:15:30|208720.7|208570.7|208714.6|208564.6|208720.8|208570.8|208714.5|208564.5|22
1635815740000|2021-11-02 01:15:40|208714.5|208564.5|208718.7|208568.7|208718.9|208568.9|208714.5|208564.5|10
1635815750000|2021-11-02 01:15:50|208716.3|208566.3|208715.9|208565.9|208716.3|208566.3|208714.9|208564.9|8
1635815760000|2021-11-02 01:16:00|208717|208567|208715|208565|208717.6|208567.6|208714.6|208564.6|17
1635815770000|2021-11-02 01:16:10|208715.4|208565.4|208719.2|208569.2|208719.4|208569.4|208714.9|208564.9|12
1635815780000|2021-11-02 01:16:20|208716.7|208566.7|208712|208562|208717.3|208567.3|208708.3|208558.3|20
1635815790000|2021-11-02 01:16:30|208711.7|208561.7|208725.1|208575.1|208725.7|208575.7|208710.6|208560.6|27
1635815800000|2021-11-02 01:16:40|208727.1|208577.1|208729.8|208579.8|208729.8|208579.8|208725.1|208575.1|16
1635815810000|2021-11-02 01:16:50|208729.6|208579.6|208730.8|208580.8|208733.3|208583.3|208728.7|208578.7|19
1635815820000|2021-11-02 01:17:00|208730.6|208580.6|208728.2|208578.2|208730.6|208580.6|208728.2|208578.2|15
1635815830000|2021-11-02 01:17:10|208728.3|208578.3|208729|208579|208732.3|208582.3|208728|208578|22
1635815840000|2021-11-02 01:17:20|208729.2|208579.2|208731.1|208581.1|208731.5|208581.5|208727.2|208577.2|15
1635815850000|2021-11-02 01:17:30|208730.3|208580.3|208733.1|208583.1|208733.5|208583.5|208730.1|208580.1|17
1635815860000|2021-11-02 01:17:40|208732.8|208582.8|208760.7|208610.7|208766|208616|208732.8|208582.8|19
1635815870000|2021-11-02 01:17:50|208762.4|208612.4|208760.8|208610.8|208762.4|208612.4|208759.9|208609.9|7
1635815880000|2021-11-02 01:18:00|208760.1|208610.1|208755.7|208605.7|208763.7|208613.7|208753.7|208603.7|16
1635815890000|2021-11-02 01:18:10|208754.4|208604.4|208764.4|208614.4|208767|208617|208753.6|208603.6|22
1635815900000|2021-11-02 01:18:20|208769.3|208619.3|208763.3|208613.3|208769.3|208619.3|208762.9|208612.9|14
1635815910000|2021-11-02 01:18:30|208764.3|208614.3|208766.5|208616.5|208767|208617|208762.9|208612.9|13
1635815920000|2021-11-02 01:18:40|208767.4|208617.4|208765.5|208615.5|208767.4|208617.4|208764.9|208614.9|10
1635815930000|2021-11-02 01:18:50|208765.6|208615.6|208766.7|208616.7|208767.3|208617.3|208763.3|208613.3|8
1635815940000|2021-11-02 01:19:00|208766.3|208616.3|208753.3|208603.3|208766.3|208616.3|208750|208600|20
1635815950000|2021-11-02 01:19:10|208753.1|208603.1|208750.7|208600.7|208753.6|208603.6|208750.7|208600.7|14
1635815960000|2021-11-02 01:19:20|208749.6|208599.6|208761.6|208611.6|208761.6|208611.6|208749.6|208599.6|13
1635815970000|2021-11-02 01:19:30|208759.6|208609.6|208761.1|208611.1|208762.5|208612.5|208759.4|208609.4|18
1635815980000|2021-11-02 01:19:40|208761.8|208611.8|208763.2|208613.2|208763.3|208613.3|208761.1|208611.1|13
1635815990000|2021-11-02 01:19:50|208762.9|208612.9|208763.6|208613.6|208764|208614|208761.6|208611.6|18
1635816000000|2021-11-02 01:20:00|208763.4|208613.4|208763.7|208613.7|208764.7|208614.7|208762.1|208612.1|15
1635816010000|2021-11-02 01:20:10|208763.6|208613.6|208763.5|208613.5|208763.7|208613.7|208763|208613|9
1635816020000|2021-11-02 01:20:20|208763.9|208613.9|208760.3|208610.3|208763.9|208613.9|208760.2|208610.2|9
1635816030000|2021-11-02 01:20:30|208760.9|208610.9|208758.8|208608.8|208766.2|208616.2|208756.5|208606.5|6
1635816040000|2021-11-02 01:20:40|208762.7|208612.7|208767.3|208617.3|208768.2|208618.2|208761.4|208611.4|12
1635816050000|2021-11-02 01:20:50|208767.4|208617.4|208766.4|208616.4|208767.4|208617.4|208765.8|208615.8|10
1635816060000|2021-11-02 01:21:00|208766.5|208616.5|208762.8|208612.8|208766.5|208616.5|208762.7|208612.7|12
1635816070000|2021-11-02 01:21:10|208762.6|208612.6|208763.9|208613.9|208764.5|208614.5|208762.4|208612.4|14
1635816080000|2021-11-02 01:21:20|208761.9|208611.9|208764|208614|208765.3|208615.3|208761.9|208611.9|9
1635816090000|2021-11-02 01:21:30|208763.4|208613.4|208765.2|208615.2|208765.2|208615.2|208763.2|208613.2|9
1635816100000|2021-11-02 01:21:40|208765.7|208615.7|208763.2|208613.2|208765.7|208615.7|208763.2|208613.2|4
1635816110000|2021-11-02 01:21:50|208763.7|208613.7|208767.3|208617.3|208767.9|208617.9|208763.5|208613.5|11
1635816120000|2021-11-02 01:22:00|208767.4|208617.4|208765.1|208615.1|208767.4|208617.4|208764.9|208614.9|14
1635816130000|2021-11-02 01:22:10|208765.4|208615.4|208766.6|208616.6|208768.9|208618.9|208765.4|208615.4|10
1635816140000|2021-11-02 01:22:20|208767.4|208617.4|208767.1|208617.1|208768.6|208618.6|208766.5|208616.5|9
1635816150000|2021-11-02 01:22:30|208767|208617|208811.1|208661.1|208811.6|208661.6|208767|208617|10
1635816160000|2021-11-02 01:22:40|208809.6|208659.6|208809.4|208659.4|208812.3|208662.3|208809|208659|22
1635816170000|2021-11-02 01:22:50|208809.6|208659.6|208812.6|208662.6|208812.6|208662.6|208809|208659|17
1635816180000|2021-11-02 01:23:00|208810.3|208660.3|208810.1|208660.1|208811.6|208661.6|208810|208660|13
1635816190000|2021-11-02 01:23:10|208812.6|208662.6|208815|208665|208815|208665|208809.4|208659.4|14
1635816200000|2021-11-02 01:23:20|208815.2|208665.2|208807.4|208657.4|208815.2|208665.2|208804.7|208654.7|10
1635816210000|2021-11-02 01:23:30|208807.6|208657.6|208805.7|208655.7|208810.9|208660.9|208805.7|208655.7|20
1635816220000|2021-11-02 01:23:40|208804.7|208654.7|208807.9|208657.9|208809.9|208659.9|208804.7|208654.7|19
1635816230000|2021-11-02 01:23:50|208808.4|208658.4|208815.1|208665.1|208817.8|208667.8|208808.4|208658.4|15
1635816240000|2021-11-02 01:24:00|208814.8|208664.8|208817.5|208667.5|208817.7|208667.7|208814.4|208664.4|19
1635816250000|2021-11-02 01:24:10|208817.6|208667.6|208817.2|208667.2|208817.8|208667.8|208817|208667|10
1635816260000|2021-11-02 01:24:20|208817.6|208667.6|208808.8|208658.8|208819|208669|208808.5|208658.5|18
1635816270000|2021-11-02 01:24:30|208809|208659|208814.2|208664.2|208815.6|208665.6|208803.9|208653.9|25
1635816280000|2021-11-02 01:24:40|208814.7|208664.7|208819.2|208669.2|208821.9|208671.9|208814.5|208664.5|18
1635816290000|2021-11-02 01:24:50|208819.5|208669.5|208820.2|208670.2|208820.6|208670.6|208819.2|208669.2|12
1635816300000|2021-11-02 01:25:00|208820.9|208670.9|208815.6|208665.6|208820.9|208670.9|208815.6|208665.6|11
1635816310000|2021-11-02 01:25:10|208823.2|208673.2|208815.3|208665.3|208823.2|208673.2|208814|208664|15
1635816320000|2021-11-02 01:25:20|208816|208666|208817.7|208667.7|208819.2|208669.2|208815.3|208665.3|16
1635816330000|2021-11-02 01:25:30|208817.4|208667.4|208816.9|208666.9|208818.2|208668.2|208816.7|208666.7|6
1635816340000|2021-11-02 01:25:40|208817.2|208667.2|208818.5|208668.5|208821.2|208671.2|208815.5|208665.5|8
1635816350000|2021-11-02 01:25:50|208816.5|208666.5|208815|208665|208817.8|208667.8|208815|208665|3
1635816360000|2021-11-02 01:26:00|208821.1|208671.1|208819.5|208669.5|208823.5|208673.5|208819|208669|9
1635816370000|2021-11-02 01:26:10|208819|208669|208818|208668|208819|208669|208818|208668|3
1635816380000|2021-11-02 01:26:20|208820.5|208670.5|208819.1|208669.1|208822.9|208672.9|208815.8|208665.8|12
1635816390000|2021-11-02 01:26:30|208820.2|208670.2|208822.6|208672.6|208822.6|208672.6|208819.1|208669.1|14
1635816400000|2021-11-02 01:26:40|208821.5|208671.5|208821|208671|208822|208672|208820.8|208670.8|9
1635816410000|2021-11-02 01:26:50|208820.9|208670.9|208820.7|208670.7|208821.7|208671.7|208820.7|208670.7|5
1635816420000|2021-11-02 01:27:00|208822.2|208672.2|208824.2|208674.2|208824.2|208674.2|208817.6|208667.6|8
1635816430000|2021-11-02 01:27:10|208822.5|208672.5|208816.8|208666.8|208823.5|208673.5|208816.5|208666.5|6
1635816440000|2021-11-02 01:27:20|208819.2|208669.2|208820.1|208670.1|208823|208673|208818|208668|8
1635816450000|2021-11-02 01:27:30|208820.2|208670.2|208821.6|208671.6|208821.9|208671.9|208820|208670|10
1635816460000|2021-11-02 01:27:40|208821.8|208671.8|208820.8|208670.8|208822.3|208672.3|208820.8|208670.8|6
1635816470000|2021-11-02 01:27:50|208821.3|208671.3|208819.4|208669.4|208822.9|208672.9|208818.5|208668.5|13
1635816480000|2021-11-02 01:28:00|208815.9|208665.9|208821.4|208671.4|208821.4|208671.4|208815.9|208665.9|11
1635816490000|2021-11-02 01:28:10|208821.6|208671.6|208818.2|208668.2|208821.8|208671.8|208816.8|208666.8|13
1635816500000|2021-11-02 01:28:20|208818|208668|208819.9|208669.9|208820.9|208670.9|208815.7|208665.7|6
1635816510000|2021-11-02 01:28:30|208821.3|208671.3|208843.4|208693.4|208844.3|208694.3|208821.3|208671.3|21
1635816520000|2021-11-02 01:28:40|208843|208693|208844.6|208694.6|208845.6|208695.6|208842.1|208692.1|11
1635816530000|2021-11-02 01:28:50|208844.5|208694.5|208841.8|208691.8|208848|208698|208841.8|208691.8|17
1635816540000|2021-11-02 01:29:00|208841.9|208691.9|208844.9|208694.9|208846|208696|208841.6|208691.6|11
1635816550000|2021-11-02 01:29:10|208845.2|208695.2|208843.4|208693.4|208845.2|208695.2|208843|208693|10
1635816560000|2021-11-02 01:29:20|208843.6|208693.6|208833.8|208683.8|208847.3|208697.3|208830.5|208680.5|12
1635816570000|2021-11-02 01:29:30|208832.9|208682.9|208830.8|208680.8|208833.3|208683.3|208829.8|208679.8|24
1635816580000|2021-11-02 01:29:40|208831.4|208681.4|208830.2|208680.2|208833.5|208683.5|208830.2|208680.2|20
1635816590000|2021-11-02 01:29:50|208830|208680|208830.2|208680.2|208833.3|208683.3|208830|208680|14
1635816600000|2021-11-02 01:30:00|208830.6|208680.6|208799.1|208649.1|208832.7|208682.7|208797.2|208647.2|25
1635816610000|2021-11-02 01:30:10|208800.8|208650.8|208814.7|208664.7|208815.2|208665.2|208800.5|208650.5|29
1635816620000|2021-11-02 01:30:20|208816|208666|208823.8|208673.8|208824.6|208674.6|208815.9|208665.9|16
1635816630000|2021-11-02 01:30:30|208823.6|208673.6|208831.1|208681.1|208831.1|208681.1|208818.9|208668.9|24
1635816640000|2021-11-02 01:30:40|208830.5|208680.5|208844.8|208694.8|208846.4|208696.4|208829.2|208679.2|16
1635816650000|2021-11-02 01:30:50|208844.7|208694.7|208848.9|208698.9|208850.4|208700.4|208841.8|208691.8|26
1635816660000|2021-11-02 01:31:00|208849.7|208699.7|208864.3|208714.3|208867.1|208717.1|208848.8|208698.8|31
1635816670000|2021-11-02 01:31:10|208863.8|208713.8|208908.1|208758.1|208917.6|208767.6|208863|208713|28
1635816680000|2021-11-02 01:31:20|208907.8|208757.8|208906.8|208756.8|208909.2|208759.2|208904.5|208754.5|14
1635816690000|2021-11-02 01:31:30|208906.3|208756.3|208905.9|208755.9|208909.4|208759.4|208905.9|208755.9|16
1635816700000|2021-11-02 01:31:40|208906.5|208756.5|208909.4|208759.4|208910.4|208760.4|208905.3|208755.3|14
1635816710000|2021-11-02 01:31:50|208909.6|208759.6|208908.8|208758.8|208911.6|208761.6|208904.1|208754.1|21
1635816720000|2021-11-02 01:32:00|208908.9|208758.9|208909.7|208759.7|208910.9|208760.9|208908.3|208758.3|16
1635816730000|2021-11-02 01:32:10|208909.9|208759.9|208908.9|208758.9|208911.2|208761.2|208908.9|208758.9|16
1635816740000|2021-11-02 01:32:20|208908.3|208758.3|208907.5|208757.5|208910|208760|208907.1|208757.1|18
1635816750000|2021-11-02 01:32:30|208907.7|208757.7|208907.5|208757.5|208909|208759|208906.3|208756.3|17
1635816760000|2021-11-02 01:32:40|208906.8|208756.8|208907.7|208757.7|208908.1|208758.1|208904.6|208754.6|12
1635816770000|2021-11-02 01:32:50|208907|208757|208904.1|208754.1|208907.3|208757.3|208897.1|208747.1|21
1635816780000|2021-11-02 01:33:00|208906.4|208756.4|208906.4|208756.4|208908.1|208758.1|208903.8|208753.8|24
1635816790000|2021-11-02 01:33:10|208907.2|208757.2|208905.4|208755.4|208907.2|208757.2|208905|208755|6
1635816800000|2021-11-02 01:33:20|208906.4|208756.4|208907.6|208757.6|208910.4|208760.4|208906.4|208756.4|17
1635816810000|2021-11-02 01:33:30|208907.4|208757.4|208910.1|208760.1|208910.7|208760.7|208907.3|208757.3|21
1635816820000|2021-11-02 01:33:40|208909.7|208759.7|208910.4|208760.4|208911.4|208761.4|208909.1|208759.1|10
1635816830000|2021-11-02 01:33:50|208907.3|208757.3|208925|208775|208926.9|208776.9|208904.8|208754.8|15
1635816840000|2021-11-02 01:34:00|208924.7|208774.7|208925.7|208775.7|208927.7|208777.7|208924.4|208774.4|23
1635816850000|2021-11-02 01:34:10|208926.3|208776.3|208936.1|208786.1|208940.3|208790.3|208910.3|208760.3|24
1635816860000|2021-11-02 01:34:20|208935|208785|208936.7|208786.7|208937.1|208787.1|208934.3|208784.3|18
1635816870000|2021-11-02 01:34:30|208936.3|208786.3|208938.8|208788.8|208940.2|208790.2|208927.3|208777.3|18
1635816880000|2021-11-02 01:34:40|208938|208788|208937|208787|208939.9|208789.9|208936.6|208786.6|18
1635816890000|2021-11-02 01:34:50|208937.4|208787.4|208938.9|208788.9|208941.1|208791.1|208937.4|208787.4|16
1635816900000|2021-11-02 01:35:00|208938.7|208788.7|208981|208831|208983.3|208833.3|208937.9|208787.9|28
1635816910000|2021-11-02 01:35:10|208982.5|208832.5|208982.7|208832.7|208983.2|208833.2|208977.1|208827.1|18
1635816920000|2021-11-02 01:35:20|208982.8|208832.8|208981.5|208831.5|208982.8|208832.8|208981.3|208831.3|9
1635816930000|2021-11-02 01:35:30|208983.1|208833.1|208981.7|208831.7|208983.1|208833.1|208981.3|208831.3|15
1635816940000|2021-11-02 01:35:40|208981.4|208831.4|208946.1|208796.1|208981.4|208831.4|208946.1|208796.1|24
1635816950000|2021-11-02 01:35:50|208945.1|208795.1|208941.5|208791.5|208945.1|208795.1|208940.1|208790.1|20
1635816960000|2021-11-02 01:36:00|208940.4|208790.4|208944.6|208794.6|208944.6|208794.6|208940|208790|25
1635816970000|2021-11-02 01:36:10|208941.9|208791.9|208947.3|208797.3|208947.3|208797.3|208941.9|208791.9|18
1635816980000|2021-11-02 01:36:20|208948|208798|208940.9|208790.9|208948|208798|208939.7|208789.7|19
1635816990000|2021-11-02 01:36:30|208942.9|208792.9|208942.1|208792.1|208950.6|208800.6|208939.4|208789.4|26
1635817000000|2021-11-02 01:36:40|208941.8|208791.8|208942.3|208792.3|208944.7|208794.7|208941.5|208791.5|10
1635817010000|2021-11-02 01:36:50|208941.5|208791.5|208935.7|208785.7|208945.3|208795.3|208935.7|208785.7|22
1635817020000|2021-11-02 01:37:00|208935.6|208785.6|208932.8|208782.8|208936.3|208786.3|208932.8|208782.8|17
1635817030000|2021-11-02 01:37:10|208933|208783|208938.3|208788.3|208939.3|208789.3|208931.4|208781.4|14
1635817040000|2021-11-02 01:37:20|208939.5|208789.5|208940.8|208790.8|208942.4|208792.4|208937|208787|28
1635817050000|2021-11-02 01:37:30|208941.1|208791.1|208938.4|208788.4|208941.1|208791.1|208935.9|208785.9|25
1635817060000|2021-11-02 01:37:40|208939|208789|208939.6|208789.6|208942.9|208792.9|208935|208785|27
1635817070000|2021-11-02 01:37:50|208939.5|208789.5|208938.6|208788.6|208939.5|208789.5|208936.7|208786.7|13
1635817080000|2021-11-02 01:38:00|208939|208789|208935.7|208785.7|208939|208789|208931.7|208781.7|23
1635817090000|2021-11-02 01:38:10|208935.6|208785.6|208933.3|208783.3|208935.6|208785.6|208928.2|208778.2|15
1635817100000|2021-11-02 01:38:20|208932.5|208782.5|208929.4|208779.4|208933.8|208783.8|208927.5|208777.5|16
1635817110000|2021-11-02 01:38:30|208928.5|208778.5|208940.6|208790.6|208940.6|208790.6|208927.6|208777.6|19
1635817120000|2021-11-02 01:38:40|208939.8|208789.8|208930.5|208780.5|208939.8|208789.8|208930.5|208780.5|14
1635817130000|2021-11-02 01:38:50|208930.7|208780.7|208928.1|208778.1|208930.7|208780.7|208928|208778|8
1635817140000|2021-11-02 01:39:00|208927.9|208777.9|208922.6|208772.6|208927.9|208777.9|208922.6|208772.6|12
1635817150000|2021-11-02 01:39:10|208923.1|208773.1|208922.4|208772.4|208924.1|208774.1|208922.4|208772.4|6
1635817160000|2021-11-02 01:39:20|208921.9|208771.9|208942.4|208792.4|208943.4|208793.4|208921.9|208771.9|14
1635817170000|2021-11-02 01:39:30|208940.9|208790.9|208938.1|208788.1|208940.9|208790.9|208929.7|208779.7|20
1635817180000|2021-11-02 01:39:40|208938.2|208788.2|208941.7|208791.7|208943.4|208793.4|208938.1|208788.1|15
1635817190000|2021-11-02 01:39:50|208941.8|208791.8|208931.4|208781.4|208942.2|208792.2|208931.4|208781.4|14
1635817200000|2021-11-02 01:40:00|208932.1|208782.1|208939.2|208789.2|208939.7|208789.7|208926.1|208776.1|21
1635817210000|2021-11-02 01:40:10|208937.8|208787.8|208943|208793|208943.1|208793.1|208936.5|208786.5|18
1635817220000|2021-11-02 01:40:20|208943.1|208793.1|208944.1|208794.1|208944.1|208794.1|208941.5|208791.5|14
1635817230000|2021-11-02 01:40:30|208943.9|208793.9|208946.7|208796.7|208946.7|208796.7|208942|208792|17
1635817240000|2021-11-02 01:40:40|208946.6|208796.6|208949.7|208799.7|208949.7|208799.7|208942.3|208792.3|15
1635817250000|2021-11-02 01:40:50|208950.2|208800.2|208946.4|208796.4|208950.2|208800.2|208943.8|208793.8|16
1635817260000|2021-11-02 01:41:00|208946.5|208796.5|208945.9|208795.9|208946.8|208796.8|208945.5|208795.5|14
1635817270000|2021-11-02 01:41:10|208946.1|208796.1|208948.6|208798.6|208950.3|208800.3|208946.1|208796.1|15
1635817280000|2021-11-02 01:41:20|208948.3|208798.3|208947.8|208797.8|208950.6|208800.6|208946.4|208796.4|25
1635817290000|2021-11-02 01:41:30|208948.1|208798.1|208948.4|208798.4|208949.9|208799.9|208944.8|208794.8|16
1635817300000|2021-11-02 01:41:40|208949.3|208799.3|208942.4|208792.4|208950.8|208800.8|208942.4|208792.4|18
1635817310000|2021-11-02 01:41:50|208945.1|208795.1|208943.5|208793.5|208945.1|208795.1|208941.5|208791.5|24
1635817320000|2021-11-02 01:42:00|208943|208793|208941.1|208791.1|208943.9|208793.9|208940.5|208790.5|19
1635817330000|2021-11-02 01:42:10|208942.4|208792.4|208946.9|208796.9|208947|208797|208941.8|208791.8|23
1635817340000|2021-11-02 01:42:20|208944.1|208794.1|208945.4|208795.4|208946.3|208796.3|208942.3|208792.3|14
1635817350000|2021-11-02 01:42:30|208945.2|208795.2|208944.4|208794.4|208945.9|208795.9|208942.5|208792.5|16
1635817360000|2021-11-02 01:42:40|208945.9|208795.9|208945.7|208795.7|208946.6|208796.6|208944.4|208794.4|11
1635817370000|2021-11-02 01:42:50|208944.6|208794.6|208952|208802|208952.1|208802.1|208944.6|208794.6|21
1635817380000|2021-11-02 01:43:00|208956.1|208806.1|208933.6|208783.6|208956.1|208806.1|208933.5|208783.5|31
1635817390000|2021-11-02 01:43:10|208933.7|208783.7|208929.7|208779.7|208934|208784|208928.7|208778.7|20
1635817400000|2021-11-02 01:43:20|208929.2|208779.2|208928.5|208778.5|208931.4|208781.4|208928.5|208778.5|14
1635817410000|2021-11-02 01:43:30|208928.6|208778.6|208928.3|208778.3|208928.8|208778.8|208928.3|208778.3|5
1635817420000|2021-11-02 01:43:40|208928.4|208778.4|208928.3|208778.3|208929.3|208779.3|208927.9|208777.9|9
1635817430000|2021-11-02 01:43:50|208928.1|208778.1|208895.7|208745.7|208928.5|208778.5|208895.3|208745.3|14
1635817440000|2021-11-02 01:44:00|208896|208746|208896.2|208746.2|208896.6|208746.6|208893.4|208743.4|21
1635817450000|2021-11-02 01:44:10|208896|208746|208897.1|208747.1|208897.5|208747.5|208893.2|208743.2|20
1635817460000|2021-11-02 01:44:20|208897.2|208747.2|208895.2|208745.2|208897.2|208747.2|208894.8|208744.8|19
1635817470000|2021-11-02 01:44:30|208895|208745|208895.1|208745.1|208895.1|208745.1|208894.6|208744.6|11
1635817480000|2021-11-02 01:44:40|208894.4|208744.4|208895|208745|208895.7|208745.7|208894.4|208744.4|9
1635817490000|2021-11-02 01:44:50|208891.3|208741.3|208893.1|208743.1|208893.5|208743.5|208891.3|208741.3|12
1635817500000|2021-11-02 01:45:00|208892.9|208742.9|208889.6|208739.6|208892.9|208742.9|208889.3|208739.3|17
1635817510000|2021-11-02 01:45:10|208890.6|208740.6|208890.9|208740.9|208895.9|208745.9|208890.6|208740.6|21
1635817520000|2021-11-02 01:45:20|208891|208741|208888.8|208738.8|208891.1|208741.1|208888.7|208738.7|13
1635817530000|2021-11-02 01:45:30|208888.5|208738.5|208894.6|208744.6|208896|208746|208888.5|208738.5|19
1635817540000|2021-11-02 01:45:40|208894.5|208744.5|208897.5|208747.5|208899.8|208749.8|208892.9|208742.9|17
1635817550000|2021-11-02 01:45:50|208896.2|208746.2|208900.3|208750.3|208901.4|208751.4|208896.2|208746.2|14
1635817560000|2021-11-02 01:46:00|208900.5|208750.5|208896.4|208746.4|208901.6|208751.6|208896.4|208746.4|16
1635817570000|2021-11-02 01:46:10|208896.1|208746.1|208892.3|208742.3|208897.7|208747.7|208892.2|208742.2|16
1635817580000|2021-11-02 01:46:20|208894.3|208744.3|208902.6|208752.6|208903|208753|208892.6|208742.6|18
1635817590000|2021-11-02 01:46:30|208902.1|208752.1|208898.4|208748.4|208902.1|208752.1|208894.9|208744.9|13
1635817600000|2021-11-02 01:46:40|208898.1|208748.1|208901.7|208751.7|208901.7|208751.7|208895|208745|23
1635817610000|2021-11-02 01:46:50|208901.4|208751.4|208892.4|208742.4|208901.7|208751.7|208891.8|208741.8|24
1635817620000|2021-11-02 01:47:00|208892.7|208742.7|208926.4|208776.4|208926.4|208776.4|208892.2|208742.2|12
1635817630000|2021-11-02 01:47:10|208926.6|208776.6|208929.5|208779.5|208930.2|208780.2|208926.6|208776.6|15
1635817640000|2021-11-02 01:47:20|208928.5|208778.5|208928.3|208778.3|208929.5|208779.5|208928|208778|10
1635817650000|2021-11-02 01:47:30|208927.1|208777.1|208928.1|208778.1|208930.4|208780.4|208927.1|208777.1|14
1635817660000|2021-11-02 01:47:40|208928.6|208778.6|208927.2|208777.2|208929.2|208779.2|208924.9|208774.9|12
1635817670000|2021-11-02 01:47:50|208927.1|208777.1|208925.7|208775.7|208928.6|208778.6|208925.5|208775.5|6
1635817680000|2021-11-02 01:48:00|208926.4|208776.4|208925.6|208775.6|208926.7|208776.7|208924.9|208774.9|8
1635817690000|2021-11-02 01:48:10|208929.4|208779.4|208929.4|208779.4|208930.7|208780.7|208926.3|208776.3|8
1635817700000|2021-11-02 01:48:20|208928.7|208778.7|208926.9|208776.9|208928.7|208778.7|208926.1|208776.1|8
1635817710000|2021-11-02 01:48:30|208927|208777|208932.4|208782.4|208932.8|208782.8|208927|208777|11
1635817720000|2021-11-02 01:48:40|208932.3|208782.3|208930.9|208780.9|208932.3|208782.3|208928.7|208778.7|16
1635817730000|2021-11-02 01:48:50|208930.4|208780.4|208931.6|208781.6|208931.9|208781.9|208927.8|208777.8|14
1635817740000|2021-11-02 01:49:00|208931.3|208781.3|208934.5|208784.5|208934.6|208784.6|208931.3|208781.3|8
1635817750000|2021-11-02 01:49:10|208935|208785|208933.6|208783.6|208935|208785|208932.1|208782.1|8
1635817760000|2021-11-02 01:49:20|208932|208782|208934.7|208784.7|208938.2|208788.2|208930|208780|14
1635817770000|2021-11-02 01:49:30|208932.5|208782.5|208934.9|208784.9|208936.7|208786.7|208932.5|208782.5|12
1635817780000|2021-11-02 01:49:40|208936.3|208786.3|208936.4|208786.4|208937.1|208787.1|208935.7|208785.7|17
1635817790000|2021-11-02 01:49:50|208936.5|208786.5|208932.9|208782.9|208936.5|208786.5|208932.9|208782.9|9
1635817800000|2021-11-02 01:50:00|208933.1|208783.1|208972.7|208822.7|208972.7|208822.7|208933.1|208783.1|13
1635817810000|2021-11-02 01:50:10|208972|208822|208967.7|208817.7|208973|208823|208967.7|208817.7|23
1635817820000|2021-11-02 01:50:20|208967.9|208817.9|208974.9|208824.9|208978.5|208828.5|208967.9|208817.9|16
1635817830000|2021-11-02 01:50:30|208974.8|208824.8|208981.4|208831.4|208987.2|208837.2|208974.8|208824.8|18
1635817840000|2021-11-02 01:50:40|208981|208831|208976|208826|208981|208831|208970.4|208820.4|21
1635817850000|2021-11-02 01:50:50|208975.8|208825.8|208975.9|208825.9|208977.3|208827.3|208975.3|208825.3|15
1635817860000|2021-11-02 01:51:00|208975.7|208825.7|208970.6|208820.6|208979.7|208829.7|208970.6|208820.6|20
1635817870000|2021-11-02 01:51:10|208968.8|208818.8|208967.4|208817.4|208969|208819|208965.5|208815.5|13
1635817880000|2021-11-02 01:51:20|208967.9|208817.9|208955.1|208805.1|208967.9|208817.9|208952.6|208802.6|23
1635817890000|2021-11-02 01:51:30|208954.9|208804.9|208958.2|208808.2|208959.2|208809.2|208954.9|208804.9|24
1635817900000|2021-11-02 01:51:40|208958.1|208808.1|208952.8|208802.8|208958.3|208808.3|208950.4|208800.4|13
1635817910000|2021-11-02 01:51:50|208953.5|208803.5|208950.2|208800.2|208953.5|208803.5|208943.9|208793.9|21
1635817920000|2021-11-02 01:52:00|208950.1|208800.1|208955.1|208805.1|208956.3|208806.3|208950.1|208800.1|27
1635817930000|2021-11-02 01:52:10|208955.2|208805.2|208948.6|208798.6|208955.7|208805.7|208948.5|208798.5|20
1635817940000|2021-11-02 01:52:20|208950.8|208800.8|208953.4|208803.4|208953.9|208803.9|208950.6|208800.6|22
1635817950000|2021-11-02 01:52:30|208953.3|208803.3|208970.5|208820.5|208970.9|208820.9|208949|208799|16
1635817960000|2021-11-02 01:52:40|208970.4|208820.4|208958.2|208808.2|208971.7|208821.7|208956.7|208806.7|18
1635817970000|2021-11-02 01:52:50|208958.1|208808.1|208956.4|208806.4|208958.2|208808.2|208951.5|208801.5|19
1635817980000|2021-11-02 01:53:00|208957.4|208807.4|208953.8|208803.8|208957.4|208807.4|208949.3|208799.3|30
1635817990000|2021-11-02 01:53:10|208953.9|208803.9|208951.6|208801.6|208953.9|208803.9|208948.4|208798.4|24
1635818000000|2021-11-02 01:53:20|208952.1|208802.1|208934.4|208784.4|208953.9|208803.9|208931.7|208781.7|16
1635818010000|2021-11-02 01:53:30|208934.7|208784.7|208927.7|208777.7|208934.7|208784.7|208925.4|208775.4|12
1635818020000|2021-11-02 01:53:40|208927.8|208777.8|208937.7|208787.7|208937.9|208787.9|208927.8|208777.8|18
1635818030000|2021-11-02 01:53:50|208937.5|208787.5|208940.2|208790.2|208941.4|208791.4|208928.8|208778.8|20
1635818040000|2021-11-02 01:54:00|208939.3|208789.3|208932.3|208782.3|208939.7|208789.7|208929.7|208779.7|15
1635818050000|2021-11-02 01:54:10|208931.9|208781.9|208929.6|208779.6|208934.1|208784.1|208929.3|208779.3|9
1635818060000|2021-11-02 01:54:20|208929.7|208779.7|208937.3|208787.3|208937.3|208787.3|208929.7|208779.7|16
1635818070000|2021-11-02 01:54:30|208937.6|208787.6|208938|208788|208938|208788|208928.5|208778.5|16
1635818080000|2021-11-02 01:54:40|208937.9|208787.9|208934.1|208784.1|208938.3|208788.3|208934|208784|18
1635818090000|2021-11-02 01:54:50|208933.7|208783.7|208932.7|208782.7|208933.8|208783.8|208930.8|208780.8|12
1635818100000|2021-11-02 01:55:00|208932.6|208782.6|208933.1|208783.1|208935.3|208785.3|208928.1|208778.1|18
1635818110000|2021-11-02 01:55:10|208933.8|208783.8|208934.8|208784.8|208935.4|208785.4|208932.9|208782.9|8
1635818120000|2021-11-02 01:55:20|208935.3|208785.3|208943.1|208793.1|208944.2|208794.2|208930.3|208780.3|19
1635818130000|2021-11-02 01:55:30|208942.8|208792.8|208942.8|208792.8|208944.9|208794.9|208934.8|208784.8|15
1635818140000|2021-11-02 01:55:40|208942.6|208792.6|208942.8|208792.8|208942.8|208792.8|208940.8|208790.8|19
1635818150000|2021-11-02 01:55:50|208942.9|208792.9|208944.2|208794.2|208945.3|208795.3|208941.8|208791.8|17
1635818160000|2021-11-02 01:56:00|208944.3|208794.3|208943.4|208793.4|208944.7|208794.7|208937.6|208787.6|19
1635818170000|2021-11-02 01:56:10|208943.1|208793.1|208942.7|208792.7|208943.6|208793.6|208940.9|208790.9|15
1635818180000|2021-11-02 01:56:20|208941.8|208791.8|208931.7|208781.7|208942.4|208792.4|208929.8|208779.8|19
1635818190000|2021-11-02 01:56:30|208931.9|208781.9|208934.9|208784.9|208934.9|208784.9|208931.7|208781.7|7
1635818200000|2021-11-02 01:56:40|208933.4|208783.4|208935.2|208785.2|208935.2|208785.2|208930.5|208780.5|18
1635818210000|2021-11-02 01:56:50|208931.6|208781.6|208934.8|208784.8|208936.8|208786.8|208931.6|208781.6|24
1635818220000|2021-11-02 01:57:00|208934.9|208784.9|208935.3|208785.3|208936.9|208786.9|208932.4|208782.4|18
1635818230000|2021-11-02 01:57:10|208935.9|208785.9|208934.4|208784.4|208936.1|208786.1|208929.5|208779.5|22
1635818240000|2021-11-02 01:57:20|208934.8|208784.8|208944.3|208794.3|208946.1|208796.1|208929.5|208779.5|12
1635818250000|2021-11-02 01:57:30|208944.1|208794.1|208933.4|208783.4|208944.1|208794.1|208931.9|208781.9|15
1635818260000|2021-11-02 01:57:40|208933|208783|208937.8|208787.8|208937.8|208787.8|208932.9|208782.9|11
1635818270000|2021-11-02 01:57:50|208937.9|208787.9|208933.7|208783.7|208938.2|208788.2|208931.9|208781.9|18
1635818280000|2021-11-02 01:58:00|208936.2|208786.2|208939.2|208789.2|208943.8|208793.8|208930.1|208780.1|28
1635818290000|2021-11-02 01:58:10|208939.1|208789.1|208934.1|208784.1|208939.1|208789.1|208934|208784|18
1635818300000|2021-11-02 01:58:20|208934.7|208784.7|208934.1|208784.1|208936.5|208786.5|208928.8|208778.8|18
1635818310000|2021-11-02 01:58:30|208933.8|208783.8|208933|208783|208934.6|208784.6|208930.4|208780.4|12
1635818320000|2021-11-02 01:58:40|208932.2|208782.2|208935.1|208785.1|208935.1|208785.1|208931.8|208781.8|4
1635818330000|2021-11-02 01:58:50|208934.6|208784.6|208931.7|208781.7|208934.6|208784.6|208927.2|208777.2|13
1635818340000|2021-11-02 01:59:00|208934.9|208784.9|208942.4|208792.4|208949|208799|208933.5|208783.5|22
1635818350000|2021-11-02 01:59:10|208936.8|208786.8|208944.5|208794.5|208944.5|208794.5|208936.8|208786.8|12
1635818360000|2021-11-02 01:59:20|208945|208795|208942.3|208792.3|208945|208795|208937.5|208787.5|15
1635818370000|2021-11-02 01:59:30|208941.9|208791.9|208942.2|208792.2|208943.4|208793.4|208941|208791|17
1635818380000|2021-11-02 01:59:40|208941.6|208791.6|208941.2|208791.2|208945.9|208795.9|208935.4|208785.4|14
1635818390000|2021-11-02 01:59:50|208939.6|208789.6|208942.4|208792.4|208943.1|208793.1|208938.7|208788.7|13
1635818400000|2021-11-02 02:00:00|208937.5|208787.5|208944.2|208794.2|208944.2|208794.2|208937.5|208787.5|30
1635818410000|2021-11-02 02:00:10|208943.7|208793.7|208941.4|208791.4|208943.7|208793.7|208937.5|208787.5|10
1635818420000|2021-11-02 02:00:20|208941|208791|208942|208792|208943.5|208793.5|208941|208791|12
1635818430000|2021-11-02 02:00:30|208942.2|208792.2|208935.1|208785.1|208945.5|208795.5|208931.2|208781.2|25
1635818440000|2021-11-02 02:00:40|208933.8|208783.8|208935.2|208785.2|208935.6|208785.6|208932.4|208782.4|16
1635818450000|2021-11-02 02:00:50|208934.5|208784.5|208933.1|208783.1|208937.9|208787.9|208932.6|208782.6|13
1635818460000|2021-11-02 02:01:00|208934.6|208784.6|208938.9|208788.9|208941|208791|208933.3|208783.3|18
1635818470000|2021-11-02 02:01:10|208940|208790|208935.3|208785.3|208940.3|208790.3|208934.5|208784.5|13
1635818480000|2021-11-02 02:01:20|208935.5|208785.5|208933.3|208783.3|208935.5|208785.5|208931.7|208781.7|4
1635818490000|2021-11-02 02:01:30|208935.1|208785.1|208934.6|208784.6|208938.5|208788.5|208934.6|208784.6|17
1635818500000|2021-11-02 02:01:40|208935|208785|208936.2|208786.2|208936.6|208786.6|208926.8|208776.8|16
1635818510000|2021-11-02 02:01:50|208934.7|208784.7|208936.7|208786.7|208936.8|208786.8|208934.4|208784.4|11
1635818520000|2021-11-02 02:02:00|208937.2|208787.2|208936.2|208786.2|208937.2|208787.2|208934.7|208784.7|8
1635818530000|2021-11-02 02:02:10|208935.4|208785.4|208938|208788|208938|208788|208928.6|208778.6|13
1635818540000|2021-11-02 02:02:20|208935.2|208785.2|208934.1|208784.1|208937.2|208787.2|208934.1|208784.1|9
1635818550000|2021-11-02 02:02:30|208933.5|208783.5|208930.9|208780.9|208933.5|208783.5|208927.8|208777.8|11
1635818560000|2021-11-02 02:02:40|208929.9|208779.9|208934|208784|208935.5|208785.5|208929.9|208779.9|14
1635818570000|2021-11-02 02:02:50|208934.5|208784.5|208931.9|208781.9|208935.4|208785.4|208930|208780|15
1635818580000|2021-11-02 02:03:00|208932.3|208782.3|208932.2|208782.2|208932.8|208782.8|208931.4|208781.4|9
1635818590000|2021-11-02 02:03:10|208930.1|208780.1|208933.9|208783.9|208934.5|208784.5|208930.1|208780.1|10
1635818600000|2021-11-02 02:03:20|208933|208783|208932.7|208782.7|208934.1|208784.1|208925.9|208775.9|20
1635818610000|2021-11-02 02:03:30|208932.5|208782.5|208933.1|208783.1|208934.5|208784.5|208928.4|208778.4|22
1635818620000|2021-11-02 02:03:40|208933.5|208783.5|208935.2|208785.2|208935.4|208785.4|208933.5|208783.5|10
1635818630000|2021-11-02 02:03:50|208935.1|208785.1|208936.7|208786.7|208936.7|208786.7|208934.7|208784.7|18
1635818640000|2021-11-02 02:04:00|208937.1|208787.1|208931.1|208781.1|208937.1|208787.1|208928.6|208778.6|26
1635818650000|2021-11-02 02:04:10|208930.6|208780.6|208930.1|208780.1|208931.4|208781.4|208928.8|208778.8|17
1635818660000|2021-11-02 02:04:20|208930.7|208780.7|208933.8|208783.8|208934.3|208784.3|208928.1|208778.1|23
1635818670000|2021-11-02 02:04:30|208934.5|208784.5|208932.6|208782.6|208935.2|208785.2|208931.8|208781.8|24
1635818680000|2021-11-02 02:04:40|208932.3|208782.3|208931|208781|208933|208783|208928.2|208778.2|22
1635818690000|2021-11-02 02:04:50|208930.7|208780.7|208927.8|208777.8|208934.3|208784.3|208927.5|208777.5|19
1635818700000|2021-11-02 02:05:00|208928.2|208778.2|208928.6|208778.6|208932.6|208782.6|208927|208777|25
1635818710000|2021-11-02 02:05:10|208928.1|208778.1|208928.2|208778.2|208929.2|208779.2|208927.9|208777.9|11
1635818720000|2021-11-02 02:05:20|208928.1|208778.1|208928.4|208778.4|208929.7|208779.7|208926.5|208776.5|13
1635818730000|2021-11-02 02:05:30|208928.8|208778.8|208934.1|208784.1|208935.1|208785.1|208928.8|208778.8|17
1635818740000|2021-11-02 02:05:40|208933.1|208783.1|208933.1|208783.1|208935.4|208785.4|208930.9|208780.9|21
1635818750000|2021-11-02 02:05:50|208932.8|208782.8|208933.7|208783.7|208935.2|208785.2|208931.5|208781.5|14
1635818760000|2021-11-02 02:06:00|208934.4|208784.4|208938.9|208788.9|208939.4|208789.4|208933.7|208783.7|15
1635818770000|2021-11-02 02:06:10|208939.3|208789.3|208942.2|208792.2|208943.7|208793.7|208937.4|208787.4|15
1635818780000|2021-11-02 02:06:20|208941.2|208791.2|208939.8|208789.8|208943.2|208793.2|208939|208789|9
1635818790000|2021-11-02 02:06:30|208940.7|208790.7|208941.2|208791.2|208942.2|208792.2|208940.7|208790.7|10
1635818800000|2021-11-02 02:06:40|208941.7|208791.7|208938.4|208788.4|208943.3|208793.3|208937|208787|13
1635818810000|2021-11-02 02:06:50|208940.3|208790.3|208936.6|208786.6|208941|208791|208936.6|208786.6|10
1635818820000|2021-11-02 02:07:00|208937.9|208787.9|208939.6|208789.6|208939.6|208789.6|208937.3|208787.3|5
1635818830000|2021-11-02 02:07:10|208939.9|208789.9|208937.6|208787.6|208939.9|208789.9|208935.3|208785.3|6
1635818840000|2021-11-02 02:07:20|208939.6|208789.6|208940.2|208790.2|208941.2|208791.2|208939.6|208789.6|5
1635818850000|2021-11-02 02:07:30|208941.8|208791.8|208940.4|208790.4|208943.1|208793.1|208938.4|208788.4|12
1635818860000|2021-11-02 02:07:40|208940|208790|208940.5|208790.5|208940.7|208790.7|208939.6|208789.6|5
1635818870000|2021-11-02 02:07:50|208940.8|208790.8|208936.9|208786.9|208943.6|208793.6|208935|208785|7
1635818880000|2021-11-02 02:08:00|208935.3|208785.3|208943.7|208793.7|208943.7|208793.7|208933.5|208783.5|8
1635818890000|2021-11-02 02:08:10|208941.9|208791.9|208941.6|208791.6|208943.3|208793.3|208940.9|208790.9|6
1635818900000|2021-11-02 02:08:20|208941.9|208791.9|208942.6|208792.6|208942.6|208792.6|208941.9|208791.9|7
1635818910000|2021-11-02 02:08:30|208942.3|208792.3|208938.1|208788.1|208942.7|208792.7|208936.8|208786.8|9
1635818920000|2021-11-02 02:08:40|208940.1|208790.1|208940.5|208790.5|208941.9|208791.9|208940.1|208790.1|6
1635818930000|2021-11-02 02:08:50|208942.2|208792.2|208941.1|208791.1|208942.4|208792.4|208941.1|208791.1|3
1635818940000|2021-11-02 02:09:00|208939.7|208789.7|208938.8|208788.8|208941.6|208791.6|208933.2|208783.2|10
1635818950000|2021-11-02 02:09:10|208937.4|208787.4|208940.8|208790.8|208941.3|208791.3|208937.4|208787.4|8
1635818960000|2021-11-02 02:09:20|208942.4|208792.4|208943.2|208793.2|208943.2|208793.2|208942.4|208792.4|2
1635818970000|2021-11-02 02:09:30|208936.9|208786.9|208940.6|208790.6|208940.6|208790.6|208935.3|208785.3|6
1635818980000|2021-11-02 02:09:40|208940.2|208790.2|208941.9|208791.9|208943.3|208793.3|208939.5|208789.5|11
1635818990000|2021-11-02 02:09:50|208941.8|208791.8|208942.3|208792.3|208942.5|208792.5|208941.8|208791.8|6
1635819000000|2021-11-02 02:10:00|208942.8|208792.8|208943.1|208793.1|208943.1|208793.1|208936.3|208786.3|17
1635819010000|2021-11-02 02:10:10|208942|208792|208937.6|208787.6|208943.8|208793.8|208935|208785|17
1635819020000|2021-11-02 02:10:20|208936.9|208786.9|208931|208781|208937.5|208787.5|208931|208781|8
1635819030000|2021-11-02 02:10:30|208930.9|208780.9|208930.2|208780.2|208932.1|208782.1|208929.2|208779.2|19
1635819040000|2021-11-02 02:10:40|208930.6|208780.6|208930.2|208780.2|208930.7|208780.7|208929.8|208779.8|8
1635819050000|2021-11-02 02:10:50|208932.1|208782.1|208928.6|208778.6|208933.3|208783.3|208928.1|208778.1|11
1635819060000|2021-11-02 02:11:00|208929.2|208779.2|208928.9|208778.9|208932.2|208782.2|208928.9|208778.9|12
1635819070000|2021-11-02 02:11:10|208928.1|208778.1|208931.6|208781.6|208932.1|208782.1|208927|208777|18
1635819080000|2021-11-02 02:11:20|208928.9|208778.9|208922.2|208772.2|208929.9|208779.9|208922.2|208772.2|8
1635819090000|2021-11-02 02:11:30|208934.3|208784.3|208931.3|208781.3|208934.3|208784.3|208930.1|208780.1|19
1635819100000|2021-11-02 02:11:40|208931.1|208781.1|208929.1|208779.1|208932.5|208782.5|208928.3|208778.3|16
1635819110000|2021-11-02 02:11:50|208928.9|208778.9|208908.4|208758.4|208929.2|208779.2|208905.4|208755.4|12
1635819120000|2021-11-02 02:12:00|208909.8|208759.8|208932.3|208782.3|208933.4|208783.4|208909.8|208759.8|17
1635819130000|2021-11-02 02:12:10|208932.5|208782.5|208930.1|208780.1|208935.9|208785.9|208930.1|208780.1|20
1635819140000|2021-11-02 02:12:20|208930.3|208780.3|208931.8|208781.8|208932.3|208782.3|208927.9|208777.9|14
1635819150000|2021-11-02 02:12:30|208931.1|208781.1|208925.2|208775.2|208931.1|208781.1|208924.6|208774.6|12
1635819160000|2021-11-02 02:12:40|208923.2|208773.2|208931.4|208781.4|208934.1|208784.1|208923.2|208773.2|19
1635819170000|2021-11-02 02:12:50|208931.5|208781.5|208934.2|208784.2|208934.3|208784.3|208931.5|208781.5|10
1635819180000|2021-11-02 02:13:00|208928|208778|208936.9|208786.9|208937.3|208787.3|208928|208778|21
1635819190000|2021-11-02 02:13:10|208935.7|208785.7|208941|208791|208941|208791|208935.7|208785.7|15
1635819200000|2021-11-02 02:13:20|208940.5|208790.5|208937.7|208787.7|208940.9|208790.9|208935|208785|9
1635819210000|2021-11-02 02:13:30|208939.4|208789.4|208942.4|208792.4|208942.9|208792.9|208939.4|208789.4|7
1635819220000|2021-11-02 02:13:40|208942.7|208792.7|208936.8|208786.8|208944.6|208794.6|208936.8|208786.8|12
1635819230000|2021-11-02 02:13:50|208939.7|208789.7|208943.9|208793.9|208944.8|208794.8|208939.7|208789.7|10
1635819240000|2021-11-02 02:14:00|208943.5|208793.5|208938.3|208788.3|208945.2|208795.2|208938.3|208788.3|5
1635819250000|2021-11-02 02:14:10|208939.9|208789.9|208943.5|208793.5|208943.7|208793.7|208939.9|208789.9|8
1635819260000|2021-11-02 02:14:20|208940.7|208790.7|208942.5|208792.5|208943|208793|208940.1|208790.1|11
1635819270000|2021-11-02 02:14:30|208941.4|208791.4|208939.8|208789.8|208942.5|208792.5|208934.3|208784.3|25
1635819280000|2021-11-02 02:14:40|208943.4|208793.4|208941.5|208791.5|208943.4|208793.4|208936.8|208786.8|20
1635819290000|2021-11-02 02:14:50|208941.3|208791.3|208942.5|208792.5|208942.7|208792.7|208941.1|208791.1|9
1635819300000|2021-11-02 02:15:00|208942.7|208792.7|208935.4|208785.4|208942.7|208792.7|208935.4|208785.4|11
1635819310000|2021-11-02 02:15:10|208935.9|208785.9|208935.3|208785.3|208936.8|208786.8|208931.6|208781.6|16
1635819320000|2021-11-02 02:15:20|208935.1|208785.1|208938.8|208788.8|208938.8|208788.8|208933.4|208783.4|16
1635819330000|2021-11-02 02:15:30|208937.4|208787.4|208944.7|208794.7|208947|208797|208937.4|208787.4|13
1635819340000|2021-11-02 02:15:40|208941.6|208791.6|208943.5|208793.5|208945.7|208795.7|208941.5|208791.5|13
1635819350000|2021-11-02 02:15:50|208941.7|208791.7|208936.4|208786.4|208944.1|208794.1|208936.4|208786.4|18
1635819360000|2021-11-02 02:16:00|208938.6|208788.6|208935.8|208785.8|208940.3|208790.3|208935.8|208785.8|18
1635819370000|2021-11-02 02:16:10|208936.5|208786.5|208929.4|208779.4|208938.5|208788.5|208929.4|208779.4|8
1635819380000|2021-11-02 02:16:20|208932.3|208782.3|208932.5|208782.5|208935.6|208785.6|208932|208782|12
1635819390000|2021-11-02 02:16:30|208931.8|208781.8|208936.4|208786.4|208936.4|208786.4|208931.8|208781.8|6
1635819400000|2021-11-02 02:16:40|208936|208786|208930.6|208780.6|208936|208786|208930.6|208780.6|8
1635819410000|2021-11-02 02:16:50|208931.5|208781.5|208933.2|208783.2|208933.2|208783.2|208931.5|208781.5|7
1635819420000|2021-11-02 02:17:00|208932.9|208782.9|208939.4|208789.4|208939.5|208789.5|208932.4|208782.4|16
1635819430000|2021-11-02 02:17:10|208939.2|208789.2|208948.6|208798.6|208948.6|208798.6|208932|208782|16
1635819440000|2021-11-02 02:17:20|208946.8|208796.8|208955.7|208805.7|208955.7|208805.7|208946.8|208796.8|15
1635819450000|2021-11-02 02:17:30|208954.8|208804.8|208956.6|208806.6|208956.7|208806.7|208954.7|208804.7|19
1635819460000|2021-11-02 02:17:40|208956.8|208806.8|208966.9|208816.9|208971.7|208821.7|208956.8|208806.8|28
1635819470000|2021-11-02 02:17:50|208967.9|208817.9|208967|208817|208967.9|208817.9|208967|208817|5
1635819480000|2021-11-02 02:18:00|208967.9|208817.9|208953|208803|208967.9|208817.9|208951.5|208801.5|19
1635819490000|2021-11-02 02:18:10|208952.8|208802.8|208954|208804|208955.9|208805.9|208951.5|208801.5|17
1635819500000|2021-11-02 02:18:20|208954.4|208804.4|208943.5|208793.5|208955.6|208805.6|208942.2|208792.2|15
1635819510000|2021-11-02 02:18:30|208941.2|208791.2|208947.1|208797.1|208947.7|208797.7|208941.2|208791.2|18
1635819520000|2021-11-02 02:18:40|208947.4|208797.4|208949.9|208799.9|208949.9|208799.9|208947|208797|12
1635819530000|2021-11-02 02:18:50|208950.6|208800.6|208955.2|208805.2|208955.4|208805.4|208950.6|208800.6|16
1635819540000|2021-11-02 02:19:00|208954.9|208804.9|208949.7|208799.7|208955.2|208805.2|208942.5|208792.5|17
1635819550000|2021-11-02 02:19:10|208950|208800|208946.8|208796.8|208950|208800|208937.5|208787.5|12
1635819560000|2021-11-02 02:19:20|208947.5|208797.5|208953.4|208803.4|208953.4|208803.4|208946.3|208796.3|15
1635819570000|2021-11-02 02:19:30|208953.2|208803.2|208951.7|208801.7|208957.7|208807.7|208950.8|208800.8|17
1635819580000|2021-11-02 02:19:40|208952.2|208802.2|208953.7|208803.7|208954.4|208804.4|208950.2|208800.2|12
1635819590000|2021-11-02 02:19:50|208953.5|208803.5|208954.4|208804.4|208954.7|208804.7|208953.5|208803.5|10
1635819600000|2021-11-02 02:20:00|208954.3|208804.3|208968.8|208818.8|208970.8|208820.8|208954.3|208804.3|19
1635819610000|2021-11-02 02:20:10|208969.1|208819.1|208966.3|208816.3|208969.3|208819.3|208962.9|208812.9|12
1635819620000|2021-11-02 02:20:20|208966.7|208816.7|208966.2|208816.2|208966.7|208816.7|208966|208816|4
1635819630000|2021-11-02 02:20:30|208966.6|208816.6|208958.9|208808.9|208967.2|208817.2|208957.5|208807.5|9
1635819640000|2021-11-02 02:20:40|208960.8|208810.8|208966.3|208816.3|208969.6|208819.6|208957.2|208807.2|12
1635819650000|2021-11-02 02:20:50|208969|208819|208969.9|208819.9|208970.1|208820.1|208967.6|208817.6|9
1635819660000|2021-11-02 02:21:00|208969.7|208819.7|208969.7|208819.7|208970.2|208820.2|208969.5|208819.5|11
1635819670000|2021-11-02 02:21:10|208969.6|208819.6|208966|208816|208970.3|208820.3|208966|208816|18
1635819680000|2021-11-02 02:21:20|208966.5|208816.5|208969.7|208819.7|208969.7|208819.7|208966.5|208816.5|10
1635819690000|2021-11-02 02:21:30|208969.6|208819.6|208971.5|208821.5|208971.8|208821.8|208969.5|208819.5|10
1635819700000|2021-11-02 02:21:40|208970.5|208820.5|208970.9|208820.9|208971.2|208821.2|208970.2|208820.2|6
1635819710000|2021-11-02 02:21:50|208970.3|208820.3|208967.8|208817.8|208970.7|208820.7|208967.3|208817.3|7
1635819720000|2021-11-02 02:22:00|208968.3|208818.3|208970|208820|208970.2|208820.2|208968.3|208818.3|9
1635819730000|2021-11-02 02:22:10|208970.7|208820.7|208969.5|208819.5|208970.9|208820.9|208968.1|208818.1|14
1635819740000|2021-11-02 02:22:20|208969.2|208819.2|208969|208819|208969.2|208819.2|208968.9|208818.9|4
1635819750000|2021-11-02 02:22:30|208968.9|208818.9|208967.4|208817.4|208970.4|208820.4|208966.4|208816.4|10
1635819760000|2021-11-02 02:22:40|208954.3|208804.3|208956.7|208806.7|208957.7|208807.7|208954.3|208804.3|18
1635819770000|2021-11-02 02:22:50|208955.1|208805.1|208956|208806|208971.8|208821.8|208953.9|208803.9|27
1635819780000|2021-11-02 02:23:00|208955.1|208805.1|208956.5|208806.5|208958.4|208808.4|208953.8|208803.8|13
1635819790000|2021-11-02 02:23:10|208956.2|208806.2|208955|208805|208957.1|208807.1|208950.9|208800.9|15
1635819800000|2021-11-02 02:23:20|208955.3|208805.3|208955.7|208805.7|208971.1|208821.1|208949.1|208799.1|20
1635819810000|2021-11-02 02:23:30|208952.7|208802.7|208954.1|208804.1|208957.1|208807.1|208951|208801|15
1635819820000|2021-11-02 02:23:40|208956.7|208806.7|208955.6|208805.6|208956.9|208806.9|208954|208804|9
1635819830000|2021-11-02 02:23:50|208954.1|208804.1|208954.8|208804.8|208955.4|208805.4|208950|208800|10
1635819840000|2021-11-02 02:24:00|208955.5|208805.5|208953.3|208803.3|208956.4|208806.4|208953.3|208803.3|12
1635819850000|2021-11-02 02:24:10|208954|208804|208946.4|208796.4|208954|208804|208946.4|208796.4|7
1635819860000|2021-11-02 02:24:20|208946.5|208796.5|208949.9|208799.9|208951.5|208801.5|208946.5|208796.5|6
1635819870000|2021-11-02 02:24:30|208948.3|208798.3|208951.2|208801.2|208951.2|208801.2|208947.2|208797.2|8
1635819880000|2021-11-02 02:24:40|208949.5|208799.5|208943.3|208793.3|208951.3|208801.3|208939.3|208789.3|13
1635819890000|2021-11-02 02:24:50|208942.8|208792.8|208941.6|208791.6|208947.2|208797.2|208940.6|208790.6|19
1635819900000|2021-11-02 02:25:00|208943.7|208793.7|208943.8|208793.8|208949.7|208799.7|208937.6|208787.6|20
1635819910000|2021-11-02 02:25:10|208946.7|208796.7|208948.1|208798.1|208948.1|208798.1|208944.2|208794.2|11
1635819920000|2021-11-02 02:25:20|208948|208798|208947.2|208797.2|208948.3|208798.3|208946.7|208796.7|7
1635819930000|2021-11-02 02:25:30|208947.6|208797.6|208942|208792|208949.1|208799.1|208941.7|208791.7|15
1635819940000|2021-11-02 02:25:40|208944.5|208794.5|208940.8|208790.8|208944.5|208794.5|208940.8|208790.8|13
1635819950000|2021-11-02 02:25:50|208945|208795|208939|208789|208945|208795|208938.9|208788.9|10
1635819960000|2021-11-02 02:26:00|208941.2|208791.2|208937.7|208787.7|208941.2|208791.2|208936.9|208786.9|11
1635819970000|2021-11-02 02:26:10|208937.8|208787.8|208938.9|208788.9|208940.3|208790.3|208937.8|208787.8|7
1635819980000|2021-11-02 02:26:20|208941.3|208791.3|208939|208789|208941.7|208791.7|208939|208789|7
1635819990000|2021-11-02 02:26:30|208938.7|208788.7|208941.8|208791.8|208945.3|208795.3|208938|208788|11
1635820000000|2021-11-02 02:26:40|208942.7|208792.7|208943.8|208793.8|208943.8|208793.8|208940.2|208790.2|7
1635820010000|2021-11-02 02:26:50|208943.5|208793.5|208938.8|208788.8|208944|208794|208938.4|208788.4|9
1635820020000|2021-11-02 02:27:00|208939.6|208789.6|208942.2|208792.2|208944.2|208794.2|208939.6|208789.6|16
1635820030000|2021-11-02 02:27:10|208942.1|208792.1|208941.5|208791.5|208943.6|208793.6|208936.4|208786.4|13
1635820040000|2021-11-02 02:27:20|208942.4|208792.4|208944.1|208794.1|208944.9|208794.9|208941.4|208791.4|9
1635820050000|2021-11-02 02:27:30|208944|208794|208940.4|208790.4|208944|208794|208939.9|208789.9|5
1635820060000|2021-11-02 02:27:40|208941.2|208791.2|208935.5|208785.5|208942.2|208792.2|208935.5|208785.5|10
1635820070000|2021-11-02 02:27:50|208933.5|208783.5|208935|208785|208940.5|208790.5|208929.9|208779.9|17
1635820080000|2021-11-02 02:28:00|208929.7|208779.7|208944.6|208794.6|208945.5|208795.5|208929.7|208779.7|18
1635820090000|2021-11-02 02:28:10|208944|208794|208945.6|208795.6|208945.8|208795.8|208942.3|208792.3|13
1635820100000|2021-11-02 02:28:20|208945.7|208795.7|208942.7|208792.7|208945.7|208795.7|208940.6|208790.6|16
1635820110000|2021-11-02 02:28:30|208942.4|208792.4|208944.6|208794.6|208944.9|208794.9|208942.4|208792.4|4
1635820120000|2021-11-02 02:28:40|208944.9|208794.9|208942.9|208792.9|208944.9|208794.9|208940.4|208790.4|12
1635820130000|2021-11-02 02:28:50|208937|208787|208940.8|208790.8|208941.6|208791.6|208937|208787|8
1635820140000|2021-11-02 02:29:00|208941.9|208791.9|208942|208792|208943|208793|208940.5|208790.5|13
1635820150000|2021-11-02 02:29:10|208941.6|208791.6|208944|208794|208944.7|208794.7|208941.3|208791.3|8
1635820160000|2021-11-02 02:29:20|208943.9|208793.9|208942.6|208792.6|208943.9|208793.9|208937.8|208787.8|11
1635820170000|2021-11-02 02:29:30|208937.5|208787.5|208938.3|208788.3|208940.3|208790.3|208937.5|208787.5|11
1635820180000|2021-11-02 02:29:40|208939.4|208789.4|208943.9|208793.9|208943.9|208793.9|208939.4|208789.4|9
1635820190000|2021-11-02 02:29:50|208935.6|208785.6|208940.7|208790.7|208942.1|208792.1|208935.6|208785.6|15
1635820200000|2021-11-02 02:30:00|208941.8|208791.8|208944.4|208794.4|208944.4|208794.4|208941.6|208791.6|11
1635820210000|2021-11-02 02:30:10|208945.2|208795.2|208946.2|208796.2|208946.2|208796.2|208942|208792|14
1635820220000|2021-11-02 02:30:20|208946.8|208796.8|208944.5|208794.5|208946.8|208796.8|208943.9|208793.9|11
1635820230000|2021-11-02 02:30:30|208944.9|208794.9|208945.7|208795.7|208947.7|208797.7|208944.9|208794.9|19
1635820240000|2021-11-02 02:30:40|208946|208796|208944.7|208794.7|208947.5|208797.5|208938.8|208788.8|20
1635820250000|2021-11-02 02:30:50|208945.7|208795.7|208948.2|208798.2|208948.7|208798.7|208945.7|208795.7|11
1635820260000|2021-11-02 02:31:00|208947.8|208797.8|208945.3|208795.3|208948.2|208798.2|208942.5|208792.5|8
1635820270000|2021-11-02 02:31:10|208946.2|208796.2|208944.9|208794.9|208946.2|208796.2|208944.4|208794.4|15
1635820280000|2021-11-02 02:31:20|208945.1|208795.1|208969.5|208819.5|208981.2|208831.2|208945.1|208795.1|26
1635820290000|2021-11-02 02:31:30|208969.6|208819.6|208969.5|208819.5|208970.8|208820.8|208969.5|208819.5|9
1635820300000|2021-11-02 02:31:40|208969.3|208819.3|208968.5|208818.5|208970.3|208820.3|208968.5|208818.5|7
1635820310000|2021-11-02 02:31:50|208968.6|208818.6|208975|208825|208978.6|208828.6|208968.6|208818.6|14
1635820320000|2021-11-02 02:32:00|208976.2|208826.2|208986.4|208836.4|208987|208837|208970.3|208820.3|26
1635820330000|2021-11-02 02:32:10|208985.7|208835.7|208981.8|208831.8|208986.2|208836.2|208981.8|208831.8|13
1635820340000|2021-11-02 02:32:20|208980|208830|208947.9|208797.9|208980|208830|208946.5|208796.5|17
1635820350000|2021-11-02 02:32:30|208947.7|208797.7|208943.9|208793.9|208948.4|208798.4|208943.2|208793.2|12
1635820360000|2021-11-02 02:32:40|208944|208794|208945.9|208795.9|208946.5|208796.5|208943.9|208793.9|9
1635820370000|2021-11-02 02:32:50|208946|208796|208945.7|208795.7|208946|208796|208942.9|208792.9|18
1635820380000|2021-11-02 02:33:00|208946|208796|208946.6|208796.6|208947.9|208797.9|208945.8|208795.8|13
1635820390000|2021-11-02 02:33:10|208946.9|208796.9|208943.7|208793.7|208947.1|208797.1|208943.6|208793.6|13
1635820400000|2021-11-02 02:33:20|208943.9|208793.9|208941.8|208791.8|208943.9|208793.9|208940.3|208790.3|8
1635820410000|2021-11-02 02:33:30|208940.4|208790.4|208945.4|208795.4|208945.9|208795.9|208939.4|208789.4|12
1635820420000|2021-11-02 02:33:40|208945|208795|208945.3|208795.3|208946.1|208796.1|208941.7|208791.7|15
1635820430000|2021-11-02 02:33:50|208944.2|208794.2|208951.3|208801.3|208951.9|208801.9|208943.9|208793.9|14
1635820440000|2021-11-02 02:34:00|208951.1|208801.1|208955.7|208805.7|208956.5|208806.5|208951.1|208801.1|16
1635820450000|2021-11-02 02:34:10|208955.6|208805.6|208953.3|208803.3|208956.3|208806.3|208949.8|208799.8|13
1635820460000|2021-11-02 02:34:20|208953.1|208803.1|208954.8|208804.8|208955|208805|208953.1|208803.1|9
1635820470000|2021-11-02 02:34:30|208955|208805|208953.7|208803.7|208955.9|208805.9|208953.7|208803.7|9
1635820480000|2021-11-02 02:34:40|208955.7|208805.7|208953.8|208803.8|208955.8|208805.8|208951.2|208801.2|19
1635820490000|2021-11-02 02:34:50|208949|208799|208951.7|208801.7|208955.9|208805.9|208949|208799|8
1635820500000|2021-11-02 02:35:00|208948|208798|208947.6|208797.6|208948.4|208798.4|208947.2|208797.2|12
1635820510000|2021-11-02 02:35:10|208948.5|208798.5|208953.5|208803.5|208955.2|208805.2|208948.5|208798.5|17
1635820520000|2021-11-02 02:35:20|208953|208803|208954|208804|208954.2|208804.2|208953|208803|4
1635820530000|2021-11-02 02:35:30|208952.8|208802.8|208954.7|208804.7|208956.1|208806.1|208952.8|208802.8|7
1635820540000|2021-11-02 02:35:40|208958.1|208808.1|208955.3|208805.3|208958.8|208808.8|208950.9|208800.9|10
1635820550000|2021-11-02 02:35:50|208958.8|208808.8|208953.6|208803.6|208958.8|208808.8|208951.5|208801.5|4
1635820560000|2021-11-02 02:36:00|208955|208805|208950.2|208800.2|208957.7|208807.7|208947.4|208797.4|10
1635820570000|2021-11-02 02:36:10|208950|208800|208949.3|208799.3|208951.1|208801.1|208947.2|208797.2|14
1635820580000|2021-11-02 02:36:20|208949.6|208799.6|208937.7|208787.7|208954|208804|208935.1|208785.1|27
1635820590000|2021-11-02 02:36:30|208937.3|208787.3|208940.1|208790.1|208940.1|208790.1|208936.8|208786.8|10
1635820600000|2021-11-02 02:36:40|208940.2|208790.2|208937.8|208787.8|208940.6|208790.6|208937.8|208787.8|17
1635820610000|2021-11-02 02:36:50|208937.3|208787.3|208934.8|208784.8|208938.7|208788.7|208933.2|208783.2|19
1635820620000|2021-11-02 02:37:00|208937.4|208787.4|208935.8|208785.8|208938.1|208788.1|208934.6|208784.6|12
1635820630000|2021-11-02 02:37:10|208936.9|208786.9|208933.9|208783.9|208941.2|208791.2|208932.3|208782.3|17
1635820640000|2021-11-02 02:37:20|208934.3|208784.3|208965.5|208815.5|208967|208817|208934.3|208784.3|18
1635820650000|2021-11-02 02:37:30|208965.7|208815.7|208966.9|208816.9|208967.6|208817.6|208965.7|208815.7|19
1635820660000|2021-11-02 02:37:40|208967.1|208817.1|208966.4|208816.4|208967.2|208817.2|208966.2|208816.2|5
1635820670000|2021-11-02 02:37:50|208967|208817|208965.5|208815.5|208968|208818|208963.9|208813.9|14
1635820680000|2021-11-02 02:38:00|208965.2|208815.2|208966|208816|208966.4|208816.4|208964.5|208814.5|7
1635820690000|2021-11-02 02:38:10|208965.6|208815.6|208963.4|208813.4|208968.6|208818.6|208963.4|208813.4|12
1635820700000|2021-11-02 02:38:20|208963.8|208813.8|208944.4|208794.4|208964|208814|208944.4|208794.4|23
1635820710000|2021-11-02 02:38:30|208944.7|208794.7|208945.6|208795.6|208951.4|208801.4|208944.7|208794.7|14
1635820720000|2021-11-02 02:38:40|208945.4|208795.4|208939.3|208789.3|208945.4|208795.4|208934.3|208784.3|21
1635820730000|2021-11-02 02:38:50|208939|208789|208938.7|208788.7|208939.4|208789.4|208936.8|208786.8|9
1635820740000|2021-11-02 02:39:00|208938.8|208788.8|208938.3|208788.3|208939.9|208789.9|208938.1|208788.1|10
1635820750000|2021-11-02 02:39:10|208938.1|208788.1|208938.6|208788.6|208940.2|208790.2|208937.9|208787.9|15
1635820760000|2021-11-02 02:39:20|208938.8|208788.8|208933.3|208783.3|208943|208793|208933.3|208783.3|16
1635820770000|2021-11-02 02:39:30|208934.8|208784.8|208937.9|208787.9|208938.5|208788.5|208933.1|208783.1|15
1635820780000|2021-11-02 02:39:40|208938.8|208788.8|208941.4|208791.4|208941.7|208791.7|208936.4|208786.4|17
1635820790000|2021-11-02 02:39:50|208940.8|208790.8|208937.4|208787.4|208941|208791|208937.1|208787.1|14
1635820800000|2021-11-02 02:40:00|208937.2|208787.2|208937|208787|208941.2|208791.2|208937|208787|21
1635820810000|2021-11-02 02:40:10|208936.6|208786.6|208933.1|208783.1|208937.2|208787.2|208933|208783|15
1635820820000|2021-11-02 02:40:20|208934.2|208784.2|208939.2|208789.2|208939.2|208789.2|208933.6|208783.6|9
1635820830000|2021-11-02 02:40:30|208939.5|208789.5|208952.4|208802.4|208952.4|208802.4|208935.9|208785.9|29
1635820840000|2021-11-02 02:40:40|208951.6|208801.6|208943.1|208793.1|208951.6|208801.6|208941.2|208791.2|20
1635820850000|2021-11-02 02:40:50|208943.4|208793.4|208946.6|208796.6|208946.7|208796.7|208941.5|208791.5|14
1635820860000|2021-11-02 02:41:00|208945.7|208795.7|208943.6|208793.6|208949.7|208799.7|208941.6|208791.6|11
1635820870000|2021-11-02 02:41:10|208942.1|208792.1|208935.1|208785.1|208942.1|208792.1|208934.8|208784.8|19
1635820880000|2021-11-02 02:41:20|208936.2|208786.2|208935.4|208785.4|208936.7|208786.7|208934.9|208784.9|13
1635820890000|2021-11-02 02:41:30|208935.3|208785.3|208930|208780|208935.3|208785.3|208930|208780|13
1635820900000|2021-11-02 02:41:40|208930.8|208780.8|208933.4|208783.4|208933.4|208783.4|208930.4|208780.4|14
1635820910000|2021-11-02 02:41:50|208932.8|208782.8|208931.2|208781.2|208932.8|208782.8|208929.1|208779.1|7
1635820920000|2021-11-02 02:42:00|208932|208782|208931.4|208781.4|208933|208783|208931.3|208781.3|11
1635820930000|2021-11-02 02:42:10|208931.3|208781.3|208934.6|208784.6|208935.3|208785.3|208931.3|208781.3|13
1635820940000|2021-11-02 02:42:20|208934.8|208784.8|208930.6|208780.6|208935.1|208785.1|208930.6|208780.6|12
1635820950000|2021-11-02 02:42:30|208931.3|208781.3|208936.6|208786.6|208936.6|208786.6|208929.1|208779.1|8
1635820960000|2021-11-02 02:42:40|208931.7|208781.7|208932.2|208782.2|208933.7|208783.7|208931|208781|15
1635820970000|2021-11-02 02:42:50|208931.6|208781.6|208938.6|208788.6|208938.6|208788.6|208931|208781|15
1635820980000|2021-11-02 02:43:00|208935.7|208785.7|208938.1|208788.1|208938.1|208788.1|208935.2|208785.2|14
1635820990000|2021-11-02 02:43:10|208938.3|208788.3|208936.5|208786.5|208938.4|208788.4|208935.3|208785.3|18
1635821000000|2021-11-02 02:43:20|208936.6|208786.6|208931.7|208781.7|208936.6|208786.6|208931.3|208781.3|14
1635821010000|2021-11-02 02:43:30|208931.6|208781.6|208936.7|208786.7|208937.5|208787.5|208930|208780|20
1635821020000|2021-11-02 02:43:40|208936.8|208786.8|208935.9|208785.9|208936.8|208786.8|208933.2|208783.2|17
1635821030000|2021-11-02 02:43:50|208934|208784|208932.8|208782.8|208934.6|208784.6|208932.8|208782.8|11
1635821040000|2021-11-02 02:44:00|208933.5|208783.5|208939.4|208789.4|208939.4|208789.4|208931.5|208781.5|17
1635821050000|2021-11-02 02:44:10|208938.9|208788.9|208938.5|208788.5|208939|208789|208938.3|208788.3|5
1635821060000|2021-11-02 02:44:20|208939|208789|208939.6|208789.6|208940.2|208790.2|208938|208788|9
1635821070000|2021-11-02 02:44:30|208939.5|208789.5|208940.9|208790.9|208943|208793|208938.4|208788.4|16
1635821080000|2021-11-02 02:44:40|208941.1|208791.1|208941.3|208791.3|208946.2|208796.2|208940.7|208790.7|18
1635821090000|2021-11-02 02:44:50|208941.1|208791.1|208941|208791|208941.8|208791.8|208940.6|208790.6|7
1635821100000|2021-11-02 02:45:00|208944.7|208794.7|208942.9|208792.9|208945.8|208795.8|208942.8|208792.8|10
1635821110000|2021-11-02 02:45:10|208943|208793|208940.1|208790.1|208943.4|208793.4|208939.6|208789.6|16
1635821120000|2021-11-02 02:45:20|208939.5|208789.5|208940.1|208790.1|208944|208794|208938.9|208788.9|20
1635821130000|2021-11-02 02:45:30|208939.9|208789.9|208943.1|208793.1|208943.1|208793.1|208939.6|208789.6|13
1635821140000|2021-11-02 02:45:40|208947.9|208797.9|208941.6|208791.6|208947.9|208797.9|208940.1|208790.1|14
1635821150000|2021-11-02 02:45:50|208941.8|208791.8|208941.3|208791.3|208942.5|208792.5|208941|208791|14
1635821160000|2021-11-02 02:46:00|208940.9|208790.9|208940.6|208790.6|208944.2|208794.2|208940.6|208790.6|15
1635821170000|2021-11-02 02:46:10|208940.4|208790.4|208938.2|208788.2|208940.4|208790.4|208938.2|208788.2|6
1635821180000|2021-11-02 02:46:20|208938.5|208788.5|208936.6|208786.6|208938.5|208788.5|208935.4|208785.4|12
1635821190000|2021-11-02 02:46:30|208935.3|208785.3|208937.4|208787.4|208937.8|208787.8|208935.3|208785.3|16
1635821200000|2021-11-02 02:46:40|208937.1|208787.1|208937.9|208787.9|208938.3|208788.3|208936.7|208786.7|6
1635821210000|2021-11-02 02:46:50|208936.4|208786.4|208941|208791|208941|208791|208936.3|208786.3|17
1635821220000|2021-11-02 02:47:00|208940.6|208790.6|208937.2|208787.2|208941.2|208791.2|208936.6|208786.6|13
1635821230000|2021-11-02 02:47:10|208937.8|208787.8|208940.3|208790.3|208942.6|208792.6|208937|208787|12
1635821240000|2021-11-02 02:47:20|208939.4|208789.4|208938.8|208788.8|208940.2|208790.2|208938.7|208788.7|13
1635821250000|2021-11-02 02:47:30|208940.3|208790.3|208937.5|208787.5|208942.9|208792.9|208934.8|208784.8|15
1635821260000|2021-11-02 02:47:40|208940.4|208790.4|208935.3|208785.3|208940.4|208790.4|208935.3|208785.3|17
1635821270000|2021-11-02 02:47:50|208935.7|208785.7|208937.2|208787.2|208938.4|208788.4|208934.6|208784.6|12
1635821280000|2021-11-02 02:48:00|208935.9|208785.9|208935.2|208785.2|208940.3|208790.3|208934|208784|13
1635821290000|2021-11-02 02:48:10|208935.5|208785.5|208933.8|208783.8|208935.9|208785.9|208932.9|208782.9|9
1635821300000|2021-11-02 02:48:20|208934.4|208784.4|208936.4|208786.4|208937.7|208787.7|208934|208784|12
1635821310000|2021-11-02 02:48:30|208936.8|208786.8|208941.9|208791.9|208941.9|208791.9|208936.5|208786.5|8
1635821320000|2021-11-02 02:48:40|208940.1|208790.1|208938.6|208788.6|208940.1|208790.1|208937.2|208787.2|13
1635821330000|2021-11-02 02:48:50|208938.8|208788.8|208938.8|208788.8|208944.8|208794.8|208936.1|208786.1|10
1635821340000|2021-11-02 02:49:00|208938.9|208788.9|208935.3|208785.3|208939.3|208789.3|208934.6|208784.6|18
1635821350000|2021-11-02 02:49:10|208933.9|208783.9|208937.9|208787.9|208941.6|208791.6|208933.9|208783.9|19
1635821360000|2021-11-02 02:49:20|208938.2|208788.2|208939.3|208789.3|208941.6|208791.6|208937|208787|20
1635821370000|2021-11-02 02:49:30|208938.9|208788.9|208944|208794|208944|208794|208938.4|208788.4|13
1635821380000|2021-11-02 02:49:40|208943.7|208793.7|208941.4|208791.4|208943.7|208793.7|208940.2|208790.2|16
1635821390000|2021-11-02 02:49:50|208940.1|208790.1|208948.2|208798.2|208949.5|208799.5|208940.1|208790.1|11
1635821400000|2021-11-02 02:50:00|208948.1|208798.1|208941.6|208791.6|208949|208799|208941.5|208791.5|19
1635821410000|2021-11-02 02:50:10|208941.7|208791.7|208946.8|208796.8|208946.8|208796.8|208941.6|208791.6|12
1635821420000|2021-11-02 02:50:20|208946.4|208796.4|208946.4|208796.4|208948.2|208798.2|208944.2|208794.2|9
1635821430000|2021-11-02 02:50:30|208946.1|208796.1|208943.7|208793.7|208947.8|208797.8|208943.5|208793.5|13
1635821440000|2021-11-02 02:50:40|208944.4|208794.4|208935.4|208785.4|208944.4|208794.4|208935.3|208785.3|20
1635821450000|2021-11-02 02:50:50|208936.2|208786.2|208937.5|208787.5|208938.5|208788.5|208934.7|208784.7|16
1635821460000|2021-11-02 02:51:00|208937.1|208787.1|208953.4|208803.4|208955.4|208805.4|208936.2|208786.2|20
1635821470000|2021-11-02 02:51:10|208953.3|208803.3|208949.4|208799.4|208954.5|208804.5|208948.8|208798.8|13
1635821480000|2021-11-02 02:51:20|208950.2|208800.2|208951.9|208801.9|208955|208805|208948.9|208798.9|15
1635821490000|2021-11-02 02:51:30|208952|208802|208951|208801|208953|208803|208950.8|208800.8|18
1635821500000|2021-11-02 02:51:40|208950.2|208800.2|208951|208801|208952.5|208802.5|208950.2|208800.2|12
1635821510000|2021-11-02 02:51:50|208952.8|208802.8|208954.7|208804.7|208957.7|208807.7|208952.8|208802.8|14
1635821520000|2021-11-02 02:52:00|208955.1|208805.1|208950.7|208800.7|208955.9|208805.9|208947.4|208797.4|19
1635821530000|2021-11-02 02:52:10|208951.1|208801.1|208946.4|208796.4|208951.1|208801.1|208940.3|208790.3|15
1635821540000|2021-11-02 02:52:20|208948.7|208798.7|208943.4|208793.4|208950.4|208800.4|208943.4|208793.4|16
1635821550000|2021-11-02 02:52:30|208942.7|208792.7|208950.1|208800.1|208950.8|208800.8|208942.7|208792.7|18
1635821560000|2021-11-02 02:52:40|208950.3|208800.3|208950.5|208800.5|208954.4|208804.4|208949.7|208799.7|14
1635821570000|2021-11-02 02:52:50|208950.6|208800.6|208950.2|208800.2|208951.4|208801.4|208950.2|208800.2|16
1635821580000|2021-11-02 02:53:00|208950.7|208800.7|208944.9|208794.9|208952.1|208802.1|208944.9|208794.9|27
1635821590000|2021-11-02 02:53:10|208950.4|208800.4|208942.5|208792.5|208950.4|208800.4|208941.3|208791.3|24
1635821600000|2021-11-02 02:53:20|208942.2|208792.2|208944.5|208794.5|208945.4|208795.4|208939.8|208789.8|15
1635821610000|2021-11-02 02:53:30|208942.3|208792.3|208941.5|208791.5|208942.9|208792.9|208941.5|208791.5|8
1635821620000|2021-11-02 02:53:40|208941.1|208791.1|208939|208789|208941.5|208791.5|208938.6|208788.6|8
1635821630000|2021-11-02 02:53:50|208945.5|208795.5|208946.5|208796.5|208954.7|208804.7|208941.7|208791.7|14
1635821640000|2021-11-02 02:54:00|208946.3|208796.3|208946.3|208796.3|208948.8|208798.8|208946.3|208796.3|18
1635821650000|2021-11-02 02:54:10|208951.9|208801.9|208944.8|208794.8|208951.9|208801.9|208944.8|208794.8|12
1635821660000|2021-11-02 02:54:20|208947.5|208797.5|208951.6|208801.6|208953.4|208803.4|208945.8|208795.8|18
1635821670000|2021-11-02 02:54:30|208951.9|208801.9|208950.6|208800.6|208951.9|208801.9|208946.7|208796.7|19
1635821680000|2021-11-02 02:54:40|208950.8|208800.8|208951.3|208801.3|208952.4|208802.4|208950.4|208800.4|9
1635821690000|2021-11-02 02:54:50|208950.4|208800.4|208949.4|208799.4|208950.9|208800.9|208949|208799|8
1635821700000|2021-11-02 02:55:00|208949.6|208799.6|208951.1|208801.1|208953.4|208803.4|208949.6|208799.6|10
1635821710000|2021-11-02 02:55:10|208952.5|208802.5|208948.9|208798.9|208952.5|208802.5|208948.4|208798.4|14
1635821720000|2021-11-02 02:55:20|208948.8|208798.8|208949.6|208799.6|208951.7|208801.7|208948.4|208798.4|7
1635821730000|2021-11-02 02:55:30|208949.8|208799.8|208948.1|208798.1|208952.1|208802.1|208945.3|208795.3|13
1635821740000|2021-11-02 02:55:40|208948.3|208798.3|208944.3|208794.3|208952.2|208802.2|208939|208789|21
1635821750000|2021-11-02 02:55:50|208946.5|208796.5|208945.5|208795.5|208948.9|208798.9|208940|208790|19
1635821760000|2021-11-02 02:56:00|208946.6|208796.6|208940.2|208790.2|208946.9|208796.9|208939.5|208789.5|22
1635821770000|2021-11-02 02:56:10|208940.4|208790.4|208942.7|208792.7|208942.8|208792.8|208940.2|208790.2|13
1635821780000|2021-11-02 02:56:20|208944.3|208794.3|208942.3|208792.3|208948|208798|208941.9|208791.9|18
1635821790000|2021-11-02 02:56:30|208941.5|208791.5|208939.5|208789.5|208941.5|208791.5|208939.4|208789.4|19
1635821800000|2021-11-02 02:56:40|208940.3|208790.3|208941.1|208791.1|208942.1|208792.1|208938.2|208788.2|15
1635821810000|2021-11-02 02:56:50|208942.8|208792.8|208939.7|208789.7|208943.7|208793.7|208939.4|208789.4|19
1635821820000|2021-11-02 02:57:00|208940.5|208790.5|208942.9|208792.9|208948.4|208798.4|208939.6|208789.6|21
1635821830000|2021-11-02 02:57:10|208942.7|208792.7|208945.2|208795.2|208947|208797|208942.7|208792.7|13
1635821840000|2021-11-02 02:57:20|208944|208794|208947.4|208797.4|208947.7|208797.7|208943.8|208793.8|16
1635821850000|2021-11-02 02:57:30|208947.2|208797.2|208946.1|208796.1|208951|208801|208940.3|208790.3|17
1635821860000|2021-11-02 02:57:40|208944.7|208794.7|208951.6|208801.6|208953.2|208803.2|208944.7|208794.7|18
1635821870000|2021-11-02 02:57:50|208952.6|208802.6|208949.8|208799.8|208953.2|208803.2|208948.6|208798.6|15
1635821880000|2021-11-02 02:58:00|208948.2|208798.2|208949.6|208799.6|208949.6|208799.6|208948.2|208798.2|11
1635821890000|2021-11-02 02:58:10|208949.5|208799.5|208941.4|208791.4|208950.7|208800.7|208941.4|208791.4|17
1635821900000|2021-11-02 02:58:20|208942.9|208792.9|208946.9|208796.9|208947.3|208797.3|208941.4|208791.4|13
1635821910000|2021-11-02 02:58:30|208947.2|208797.2|208948.1|208798.1|208950.2|208800.2|208946.8|208796.8|17
1635821920000|2021-11-02 02:58:40|208948.3|208798.3|208950.8|208800.8|208952.4|208802.4|208947.3|208797.3|16
1635821930000|2021-11-02 02:58:50|208950.4|208800.4|208944.6|208794.6|208950.7|208800.7|208944.6|208794.6|19
1635821940000|2021-11-02 02:59:00|208940.9|208790.9|208945.6|208795.6|208946.1|208796.1|208938.9|208788.9|16
1635821950000|2021-11-02 02:59:10|208945.7|208795.7|208946.9|208796.9|208946.9|208796.9|208945|208795|15
1635821960000|2021-11-02 02:59:20|208947.4|208797.4|208947.5|208797.5|208952.4|208802.4|208947.1|208797.1|19
1635821970000|2021-11-02 02:59:30|208946.2|208796.2|208947.7|208797.7|208952.7|208802.7|208946.2|208796.2|21
1635821980000|2021-11-02 02:59:40|208947.3|208797.3|208946.6|208796.6|208948.1|208798.1|208946.6|208796.6|11
1635821990000|2021-11-02 02:59:50|208946.5|208796.5|208949.7|208799.7|208952|208802|208946.5|208796.5|15
1635822000000|2021-11-02 03:00:00|208949.3|208799.3|208943.6|208793.6|208950.2|208800.2|208943.6|208793.6|25
1635822010000|2021-11-02 03:00:10|208943.7|208793.7|208949.6|208799.6|208951.2|208801.2|208942.1|208792.1|14
1635822020000|2021-11-02 03:00:20|208949.3|208799.3|208950.3|208800.3|208950.3|208800.3|208944|208794|18
1635822030000|2021-11-02 03:00:30|208949.7|208799.7|208947.8|208797.8|208950|208800|208947.8|208797.8|11
1635822040000|2021-11-02 03:00:40|208946.3|208796.3|208950.6|208800.6|208951.4|208801.4|208946.3|208796.3|17
1635822050000|2021-11-02 03:00:50|208949.8|208799.8|208950|208800|208952.6|208802.6|208948.5|208798.5|16
1635822060000|2021-11-02 03:01:00|208951.2|208801.2|208990.3|208840.3|208991.4|208841.4|208950.5|208800.5|22
1635822070000|2021-11-02 03:01:10|208989.6|208839.6|208984.5|208834.5|208989.6|208839.6|208984.5|208834.5|8
1635822080000|2021-11-02 03:01:20|208984.2|208834.2|208991.4|208841.4|208991.4|208841.4|208984.2|208834.2|11
1635822090000|2021-11-02 03:01:30|208990.6|208840.6|208990.6|208840.6|208990.8|208840.8|208988.3|208838.3|12
1635822100000|2021-11-02 03:01:40|208992.1|208842.1|208990.6|208840.6|208992.7|208842.7|208987.1|208837.1|11
1635822110000|2021-11-02 03:01:50|208989.2|208839.2|208994.6|208844.6|208996.7|208846.7|208989.2|208839.2|17
1635822120000|2021-11-02 03:02:00|208995.3|208845.3|208994.8|208844.8|208995.9|208845.9|208994|208844|13
1635822130000|2021-11-02 03:02:10|208994.3|208844.3|208995.6|208845.6|208997.3|208847.3|208993|208843|14
1635822140000|2021-11-02 03:02:20|208995.3|208845.3|208994|208844|208997|208847|208994|208844|16
1635822150000|2021-11-02 03:02:30|208994.9|208844.9|208990.7|208840.7|209000|208850|208990.7|208840.7|16
1635822160000|2021-11-02 03:02:40|208989.6|208839.6|208993.4|208843.4|208993.4|208843.4|208989.6|208839.6|11
1635822170000|2021-11-02 03:02:50|208991.4|208841.4|208994.2|208844.2|208997.8|208847.8|208990.3|208840.3|13
1635822180000|2021-11-02 03:03:00|208994.1|208844.1|208994.5|208844.5|208994.5|208844.5|208993.4|208843.4|11
1635822190000|2021-11-02 03:03:10|208994.1|208844.1|208991.9|208841.9|208995.2|208845.2|208987.8|208837.8|14
1635822200000|2021-11-02 03:03:20|208993.8|208843.8|208992|208842|208994.1|208844.1|208989.5|208839.5|23
1635822210000|2021-11-02 03:03:30|208992.2|208842.2|208991.3|208841.3|208993|208843|208990.6|208840.6|17
1635822220000|2021-11-02 03:03:40|208991.9|208841.9|208991.7|208841.7|208993.7|208843.7|208987.1|208837.1|17
1635822230000|2021-11-02 03:03:50|208990.8|208840.8|208987|208837|208991.8|208841.8|208987|208837|10
1635822240000|2021-11-02 03:04:00|208986.4|208836.4|208988.8|208838.8|208989.4|208839.4|208986.4|208836.4|13
1635822250000|2021-11-02 03:04:10|208988.4|208838.4|208986.3|208836.3|208989.1|208839.1|208985|208835|11
1635822260000|2021-11-02 03:04:20|208988.2|208838.2|208991.4|208841.4|208991.8|208841.8|208988|208838|15
1635822270000|2021-11-02 03:04:30|208991.9|208841.9|208990.8|208840.8|208992.5|208842.5|208988|208838|10
1635822280000|2021-11-02 03:04:40|208990.3|208840.3|208991.4|208841.4|208993.5|208843.5|208989.8|208839.8|15
1635822290000|2021-11-02 03:04:50|208993.2|208843.2|208990.3|208840.3|208994.1|208844.1|208990.3|208840.3|10
1635822300000|2021-11-02 03:05:00|208990.2|208840.2|208991.8|208841.8|209012.6|208862.6|208988.3|208838.3|26
1635822310000|2021-11-02 03:05:10|208991.3|208841.3|208992.6|208842.6|208994.5|208844.5|208991.3|208841.3|10
1635822320000|2021-11-02 03:05:20|208991.6|208841.6|208996.1|208846.1|208997.3|208847.3|208991.6|208841.6|10
1635822330000|2021-11-02 03:05:30|208994.6|208844.6|208990.9|208840.9|208995.7|208845.7|208989.8|208839.8|9
1635822340000|2021-11-02 03:05:40|208991.5|208841.5|209033.6|208883.6|209034.8|208884.8|208991.5|208841.5|20
1635822350000|2021-11-02 03:05:50|209031|208881|209034.4|208884.4|209035.8|208885.8|209029.8|208879.8|15
1635822360000|2021-11-02 03:06:00|209034|208884|209030.8|208880.8|209035.4|208885.4|209030.1|208880.1|14
1635822370000|2021-11-02 03:06:10|209038.2|208888.2|209032.2|208882.2|209038.2|208888.2|209032.2|208882.2|15
1635822380000|2021-11-02 03:06:20|209031.7|208881.7|209032.6|208882.6|209033.2|208883.2|209031.3|208881.3|10
1635822390000|2021-11-02 03:06:30|209032.3|208882.3|209034.7|208884.7|209038.4|208888.4|209032.3|208882.3|11
1635822400000|2021-11-02 03:06:40|209036.1|208886.1|209033.5|208883.5|209036.1|208886.1|209032.2|208882.2|11
1635822410000|2021-11-02 03:06:50|209032.5|208882.5|209036.1|208886.1|209038.5|208888.5|209032.5|208882.5|9
1635822420000|2021-11-02 03:07:00|209034.9|208884.9|209035.3|208885.3|209035.4|208885.4|209032.6|208882.6|17
1635822430000|2021-11-02 03:07:10|209036|208886|209034.6|208884.6|209041.4|208891.4|209034.6|208884.6|13
1635822440000|2021-11-02 03:07:20|209034.5|208884.5|209033.9|208883.9|209034.5|208884.5|209033.8|208883.8|4
1635822450000|2021-11-02 03:07:30|209033.8|208883.8|209035.2|208885.2|209040.2|208890.2|209032.8|208882.8|21
1635822460000|2021-11-02 03:07:40|209034.3|208884.3|209047.7|208897.7|209048.7|208898.7|209032.1|208882.1|18
1635822470000|2021-11-02 03:07:50|209046.7|208896.7|209046.6|208896.6|209047.8|208897.8|209045.9|208895.9|13
1635822480000|2021-11-02 03:08:00|209046.3|208896.3|209048.8|208898.8|209050.4|208900.4|209045.4|208895.4|16
1635822490000|2021-11-02 03:08:10|209048.9|208898.9|209046.3|208896.3|209048.9|208898.9|209046.3|208896.3|12
1635822500000|2021-11-02 03:08:20|209046.1|208896.1|209047.1|208897.1|209053|208903|209046|208896|15
1635822510000|2021-11-02 03:08:30|209046.1|208896.1|209042.9|208892.9|209046.1|208896.1|209042.6|208892.6|15
1635822520000|2021-11-02 03:08:40|209043|208893|209045.2|208895.2|209047.1|208897.1|209042.6|208892.6|10
1635822530000|2021-11-02 03:08:50|209044.6|208894.6|209042.9|208892.9|209044.6|208894.6|209042.4|208892.4|8
1635822540000|2021-11-02 03:09:00|209043.3|208893.3|209043.4|208893.4|209043.9|208893.9|209042.6|208892.6|11
1635822550000|2021-11-02 03:09:10|209043.3|208893.3|209040.4|208890.4|209043.3|208893.3|209039.7|208889.7|11
1635822560000|2021-11-02 03:09:20|209040.1|208890.1|209040.6|208890.6|209040.9|208890.9|209038.6|208888.6|8
1635822570000|2021-11-02 03:09:30|209044.1|208894.1|209047.7|208897.7|209047.7|208897.7|209040.3|208890.3|9
1635822580000|2021-11-02 03:09:40|209040.7|208890.7|209042.6|208892.6|209043.7|208893.7|209040.7|208890.7|15
1635822590000|2021-11-02 03:09:50|209043.6|208893.6|209043.8|208893.8|209044.7|208894.7|209042.5|208892.5|8
1635822600000|2021-11-02 03:10:00|209044.1|208894.1|209041.8|208891.8|209044.8|208894.8|209041.8|208891.8|9
1635822610000|2021-11-02 03:10:10|209042.1|208892.1|209042.2|208892.2|209042.7|208892.7|209041.4|208891.4|10
1635822620000|2021-11-02 03:10:20|209042.3|208892.3|209043.9|208893.9|209046.7|208896.7|209042.3|208892.3|8
1635822630000|2021-11-02 03:10:30|209052.8|208902.8|209043.9|208893.9|209055.1|208905.1|209040.4|208890.4|21
1635822640000|2021-11-02 03:10:40|209042.6|208892.6|209041.4|208891.4|209043.7|208893.7|209041.4|208891.4|8
1635822650000|2021-11-02 03:10:50|209042.4|208892.4|209044.8|208894.8|209049.2|208899.2|209042.4|208892.4|16
1635822660000|2021-11-02 03:11:00|209045.7|208895.7|209044.2|208894.2|209045.7|208895.7|209043.3|208893.3|11
1635822670000|2021-11-02 03:11:10|209043.3|208893.3|209040.7|208890.7|209056.4|208906.4|209040.5|208890.5|15
1635822680000|2021-11-02 03:11:20|209041.7|208891.7|209054.3|208904.3|209055.4|208905.4|209041.3|208891.3|17
1635822690000|2021-11-02 03:11:30|209054.9|208904.9|209058.2|208908.2|209058.6|208908.6|209053.9|208903.9|17
1635822700000|2021-11-02 03:11:40|209057.7|208907.7|209055.2|208905.2|209059.1|208909.1|209054|208904|18
1635822710000|2021-11-02 03:11:50|209054.6|208904.6|209055|208905|209056|208906|209054|208904|16
1635822720000|2021-11-02 03:12:00|209054.9|208904.9|209054.4|208904.4|209055.2|208905.2|209053.6|208903.6|11
1635822730000|2021-11-02 03:12:10|209054.8|208904.8|209055.1|208905.1|209057.6|208907.6|209054.6|208904.6|14
1635822740000|2021-11-02 03:12:20|209055.3|208905.3|209054.6|208904.6|209055.4|208905.4|209053.5|208903.5|10
1635822750000|2021-11-02 03:12:30|209054.2|208904.2|209055.3|208905.3|209056|208906|209053.3|208903.3|16
1635822760000|2021-11-02 03:12:40|209054.7|208904.7|209055.5|208905.5|209055.5|208905.5|209054.5|208904.5|10
1635822770000|2021-11-02 03:12:50|209055.2|208905.2|209055.8|208905.8|209056.9|208906.9|209054.9|208904.9|18
1635822780000|2021-11-02 03:13:00|209056.4|208906.4|209054.8|208904.8|209056.4|208906.4|209054.1|208904.1|12
1635822790000|2021-11-02 03:13:10|209054.7|208904.7|209054.2|208904.2|209055.5|208905.5|209054|208904|12
1635822800000|2021-11-02 03:13:20|209053.4|208903.4|209054.3|208904.3|209056.9|208906.9|209053.4|208903.4|7
1635822810000|2021-11-02 03:13:30|209055.8|208905.8|209055.6|208905.6|209055.8|208905.8|209054.6|208904.6|10
1635822820000|2021-11-02 03:13:40|209055.3|208905.3|209056.3|208906.3|209056.8|208906.8|209054.8|208904.8|8
1635822830000|2021-11-02 03:13:50|209057.1|208907.1|209054.5|208904.5|209057.1|208907.1|209054.1|208904.1|11
1635822840000|2021-11-02 03:14:00|209054.4|208904.4|209054.9|208904.9|209055.9|208905.9|209053.6|208903.6|8
1635822850000|2021-11-02 03:14:10|209055|208905|209054.4|208904.4|209055.3|208905.3|209054.3|208904.3|13
1635822860000|2021-11-02 03:14:20|209053.9|208903.9|209055.5|208905.5|209056.6|208906.6|209053.9|208903.9|10
1635822870000|2021-11-02 03:14:30|209054.9|208904.9|209055.1|208905.1|209055.4|208905.4|209054.8|208904.8|7
1635822880000|2021-11-02 03:14:40|209055.5|208905.5|209055.5|208905.5|209055.5|208905.5|209054.5|208904.5|9
1635822890000|2021-11-02 03:14:50|209054.8|208904.8|209061.6|208911.6|209067|208917|209054.8|208904.8|10
1635822900000|2021-11-02 03:15:00|209058.9|208908.9|209056|208906|209063.1|208913.1|209056|208906|13
1635822910000|2021-11-02 03:15:10|209055|208905|209054.4|208904.4|209055.3|208905.3|209054.3|208904.3|8
1635822920000|2021-11-02 03:15:20|209054.3|208904.3|209055.8|208905.8|209056.9|208906.9|209054.3|208904.3|12
1635822930000|2021-11-02 03:15:30|209055.2|208905.2|209055.5|208905.5|209055.7|208905.7|209054.9|208904.9|11
1635822940000|2021-11-02 03:15:40|209055.2|208905.2|209055.2|208905.2|209055.3|208905.3|209054.9|208904.9|7
1635822950000|2021-11-02 03:15:50|209055.5|208905.5|209058.8|208908.8|209058.8|208908.8|209054.5|208904.5|8
1635822960000|2021-11-02 03:16:00|209056.6|208906.6|209055.5|208905.5|209057.7|208907.7|209054.2|208904.2|10
1635822970000|2021-11-02 03:16:10|209055.4|208905.4|209056.5|208906.5|209057.4|208907.4|209055.4|208905.4|9
1635822980000|2021-11-02 03:16:20|209056.2|208906.2|209055.7|208905.7|209056.5|208906.5|209055.6|208905.6|7
1635822990000|2021-11-02 03:16:30|209056.5|208906.5|209055.6|208905.6|209056.7|208906.7|209055.3|208905.3|9
1635823000000|2021-11-02 03:16:40|209056.1|208906.1|209055.4|208905.4|209059.4|208909.4|209055.4|208905.4|6
1635823010000|2021-11-02 03:16:50|209055.3|208905.3|209055.8|208905.8|209055.8|208905.8|209054.4|208904.4|7
1635823020000|2021-11-02 03:17:00|209053.9|208903.9|209055|208905|209055.5|208905.5|209053.9|208903.9|9
1635823030000|2021-11-02 03:17:10|209055.3|208905.3|209056.8|208906.8|209057.2|208907.2|209055.1|208905.1|13
1635823040000|2021-11-02 03:17:20|209056.4|208906.4|209055.3|208905.3|209060.5|208910.5|209055.3|208905.3|11
1635823050000|2021-11-02 03:17:30|209055.1|208905.1|209071.1|208921.1|209072.9|208922.9|209055.1|208905.1|16
1635823060000|2021-11-02 03:17:40|209071.2|208921.2|209100.4|208950.4|209105|208955|209071.2|208921.2|18
1635823070000|2021-11-02 03:17:50|209100.3|208950.3|209115.4|208965.4|209118.6|208968.6|209100.3|208950.3|24
1635823080000|2021-11-02 03:18:00|209115.6|208965.6|209125.4|208975.4|209125.4|208975.4|209115.2|208965.2|23
1635823090000|2021-11-02 03:18:10|209125.3|208975.3|209143.6|208993.6|209146.4|208996.4|209123.3|208973.3|22
1635823100000|2021-11-02 03:18:20|209142.7|208992.7|209132.6|208982.6|209143.6|208993.6|209127.7|208977.7|21
1635823110000|2021-11-02 03:18:30|209129.9|208979.9|209133.2|208983.2|209134.2|208984.2|209129.9|208979.9|15
1635823120000|2021-11-02 03:18:40|209133.5|208983.5|209131.2|208981.2|209133.5|208983.5|209130.6|208980.6|13
1635823130000|2021-11-02 03:18:50|209132|208982|209136.3|208986.3|209137|208987|209131.8|208981.8|14
1635823140000|2021-11-02 03:19:00|209136.4|208986.4|209139.9|208989.9|209141.2|208991.2|209128.2|208978.2|20
1635823150000|2021-11-02 03:19:10|209140.5|208990.5|209139.6|208989.6|209140.8|208990.8|209137.9|208987.9|17
1635823160000|2021-11-02 03:19:20|209139.4|208989.4|209139|208989|209142.1|208992.1|209135.1|208985.1|20
1635823170000|2021-11-02 03:19:30|209139.7|208989.7|209138.4|208988.4|209140.3|208990.3|209138.1|208988.1|11
1635823180000|2021-11-02 03:19:40|209140.1|208990.1|209140.7|208990.7|209141.2|208991.2|209136.4|208986.4|13
1635823190000|2021-11-02 03:19:50|209141.3|208991.3|209141.3|208991.3|209143.6|208993.6|209139.1|208989.1|14
1635823200000|2021-11-02 03:20:00|209140.2|208990.2|209140.6|208990.6|209141|208991|209138.9|208988.9|10
1635823210000|2021-11-02 03:20:10|209140.3|208990.3|209138.9|208988.9|209141|208991|209136.7|208986.7|7
1635823220000|2021-11-02 03:20:20|209136.5|208986.5|209144.5|208994.5|209144.5|208994.5|209136.5|208986.5|7
1635823230000|2021-11-02 03:20:30|209142.9|208992.9|209103|208953|209143.8|208993.8|209099.3|208949.3|14
1635823240000|2021-11-02 03:20:40|209104.3|208954.3|209102.1|208952.1|209106.7|208956.7|209100.7|208950.7|20
1635823250000|2021-11-02 03:20:50|209102.9|208952.9|209102|208952|209103.7|208953.7|209098.7|208948.7|11
1635823260000|2021-11-02 03:21:00|209103.6|208953.6|209114.9|208964.9|209115.7|208965.7|209099.6|208949.6|26
1635823270000|2021-11-02 03:21:10|209113.5|208963.5|209110.7|208960.7|209113.5|208963.5|209109.4|208959.4|13
1635823280000|2021-11-02 03:21:20|209112|208962|209109.2|208959.2|209112|208962|209105.8|208955.8|11
1635823290000|2021-11-02 03:21:30|209109|208959|209109.1|208959.1|209109.6|208959.6|209105.1|208955.1|6
1635823300000|2021-11-02 03:21:40|209109|208959|209116.1|208966.1|209116.1|208966.1|209109|208959|10
1635823310000|2021-11-02 03:21:50|209116.8|208966.8|209113|208963|209120.2|208970.2|209113|208963|14
1635823320000|2021-11-02 03:22:00|209113.1|208963.1|209108.7|208958.7|209113.7|208963.7|209105.9|208955.9|11
1635823330000|2021-11-02 03:22:10|209108.5|208958.5|209102|208952|209109.7|208959.7|209101|208951|14
1635823340000|2021-11-02 03:22:20|209102.4|208952.4|209102.9|208952.9|209102.9|208952.9|209099|208949|10
1635823350000|2021-11-02 03:22:30|209111.1|208961.1|209113.2|208963.2|209113.6|208963.6|209105.4|208955.4|15
1635823360000|2021-11-02 03:22:40|209114.5|208964.5|209112.4|208962.4|209114.5|208964.5|209110.5|208960.5|9
1635823370000|2021-11-02 03:22:50|209110|208960|209109.5|208959.5|209111.2|208961.2|209109.1|208959.1|10
1635823380000|2021-11-02 03:23:00|209110.5|208960.5|209114.8|208964.8|209119.1|208969.1|209110.2|208960.2|15
1635823390000|2021-11-02 03:23:10|209114.3|208964.3|209108.1|208958.1|209116.6|208966.6|209105|208955|14
1635823400000|2021-11-02 03:23:20|209109.2|208959.2|209102|208952|209111.3|208961.3|209102|208952|18
1635823410000|2021-11-02 03:23:30|209102.2|208952.2|209099.6|208949.6|209106.4|208956.4|209098.4|208948.4|18
1635823420000|2021-11-02 03:23:40|209099.4|208949.4|209104.5|208954.5|209104.7|208954.7|209096.3|208946.3|13
1635823430000|2021-11-02 03:23:50|209108.8|208958.8|209105.2|208955.2|209108.8|208958.8|209104.3|208954.3|7
1635823440000|2021-11-02 03:24:00|209105.4|208955.4|209098|208948|209107.3|208957.3|209098|208948|16
1635823450000|2021-11-02 03:24:10|209098.8|208948.8|209103.3|208953.3|209103.3|208953.3|209098.7|208948.7|13
1635823460000|2021-11-02 03:24:20|209103.9|208953.9|209104|208954|209104.4|208954.4|209103.2|208953.2|7
1635823470000|2021-11-02 03:24:30|209103.3|208953.3|209071.8|208921.8|209103.9|208953.9|209070.4|208920.4|16
1635823480000|2021-11-02 03:24:40|209071.7|208921.7|209073|208923|209074.9|208924.9|209066.4|208916.4|18
1635823490000|2021-11-02 03:24:50|209073.4|208923.4|209072|208922|209073.4|208923.4|209070|208920|11
1635823500000|2021-11-02 03:25:00|209072.1|208922.1|209071.8|208921.8|209074.3|208924.3|209069.2|208919.2|16
1635823510000|2021-11-02 03:25:10|209073.4|208923.4|209069.2|208919.2|209074.4|208924.4|209069.2|208919.2|12
1635823520000|2021-11-02 03:25:20|209069.9|208919.9|209071.4|208921.4|209074.4|208924.4|209069.9|208919.9|12
1635823530000|2021-11-02 03:25:30|209073.1|208923.1|209070.3|208920.3|209073.1|208923.1|209069.3|208919.3|8
1635823540000|2021-11-02 03:25:40|209071.1|208921.1|209072.2|208922.2|209073.5|208923.5|209071.1|208921.1|6
1635823550000|2021-11-02 03:25:50|209073.1|208923.1|209068.9|208918.9|209075.2|208925.2|209068.8|208918.8|10
1635823560000|2021-11-02 03:26:00|209070.8|208920.8|209074.6|208924.6|209075.6|208925.6|209070.4|208920.4|13
1635823570000|2021-11-02 03:26:10|209075|208925|209069.4|208919.4|209075|208925|209066.8|208916.8|7
1635823580000|2021-11-02 03:26:20|209071.6|208921.6|209072.1|208922.1|209073.7|208923.7|209070.9|208920.9|6
1635823590000|2021-11-02 03:26:30|209072.7|208922.7|209069.7|208919.7|209073.6|208923.6|209069.7|208919.7|7
1635823600000|2021-11-02 03:26:40|209070.2|208920.2|209070|208920|209070.2|208920.2|209068.8|208918.8|4
1635823610000|2021-11-02 03:26:50|209073.8|208923.8|209069.6|208919.6|209074.5|208924.5|209069.6|208919.6|11
1635823620000|2021-11-02 03:27:00|209070.4|208920.4|209072.1|208922.1|209073.8|208923.8|209070.4|208920.4|6
1635823630000|2021-11-02 03:27:10|209073|208923|209071.6|208921.6|209076.5|208926.5|209071.2|208921.2|13
1635823640000|2021-11-02 03:27:20|209072.7|208922.7|209068.7|208918.7|209073.7|208923.7|209068.6|208918.6|15
1635823650000|2021-11-02 03:27:30|209069.1|208919.1|209070.7|208920.7|209070.7|208920.7|209068.1|208918.1|7
1635823660000|2021-11-02 03:27:40|209070.3|208920.3|209055.4|208905.4|209071.8|208921.8|209054.7|208904.7|11
1635823670000|2021-11-02 03:27:50|209058.6|208908.6|209060.3|208910.3|209062.4|208912.4|209056.3|208906.3|11
1635823680000|2021-11-02 03:28:00|209060.7|208910.7|209066.2|208916.2|209073.7|208923.7|209060.7|208910.7|10
1635823690000|2021-11-02 03:28:10|209066.5|208916.5|209064.8|208914.8|209067.7|208917.7|209063.8|208913.8|13
1635823700000|2021-11-02 03:28:20|209065.9|208915.9|209058.7|208908.7|209066.5|208916.5|209056.4|208906.4|23
1635823710000|2021-11-02 03:28:30|209059.2|208909.2|209066.6|208916.6|209067.3|208917.3|209059.2|208909.2|6
1635823720000|2021-11-02 03:28:40|209065.4|208915.4|209065.7|208915.7|209068.1|208918.1|209063.8|208913.8|9
1635823730000|2021-11-02 03:28:50|209067|208917|209067.7|208917.7|209073.9|208923.9|209067|208917|9
1635823740000|2021-11-02 03:29:00|209069.1|208919.1|209059.1|208909.1|209071.2|208921.2|209053.6|208903.6|14
1635823750000|2021-11-02 03:29:10|209059.6|208909.6|209055|208905|209060|208910|209055|208905|23
1635823760000|2021-11-02 03:29:20|209074.5|208924.5|209072.4|208922.4|209074.5|208924.5|209063.5|208913.5|18
1635823770000|2021-11-02 03:29:30|209071.9|208921.9|209069|208919|209072.2|208922.2|209067.5|208917.5|18
1635823780000|2021-11-02 03:29:40|209069.6|208919.6|209076|208926|209077.5|208927.5|209068|208918|29
1635823790000|2021-11-02 03:29:50|209075.9|208925.9|209072.8|208922.8|209077.7|208927.7|209068.9|208918.9|31
1635823800000|2021-11-02 03:30:00|209070.8|208920.8|209037.8|208887.8|209074.1|208924.1|209034.7|208884.7|26
1635823810000|2021-11-02 03:30:10|209038.6|208888.6|209034.4|208884.4|209041.1|208891.1|209034.4|208884.4|18
1635823820000|2021-11-02 03:30:20|209036.1|208886.1|209038.5|208888.5|209044.1|208894.1|209007|208857|33
1635823830000|2021-11-02 03:30:30|209033.7|208883.7|209068|208918|209081.6|208931.6|209030.4|208880.4|34
1635823840000|2021-11-02 03:30:40|209074.9|208924.9|209075.5|208925.5|209080.6|208930.6|209063.4|208913.4|39
1635823850000|2021-11-02 03:30:50|209070.9|208920.9|209085.5|208935.5|209085.5|208935.5|209070.4|208920.4|38
1635823860000|2021-11-02 03:31:00|209091.9|208941.9|209072.7|208922.7|209091.9|208941.9|209072.5|208922.5|32
1635823870000|2021-11-02 03:31:10|209075.8|208925.8|209071|208921|209079.4|208929.4|209068.4|208918.4|32
1635823880000|2021-11-02 03:31:20|209074.5|208924.5|209077.5|208927.5|209077.5|208927.5|209066.6|208916.6|30
1635823890000|2021-11-02 03:31:30|209077.7|208927.7|209040|208890|209084.5|208934.5|209038.2|208888.2|36
1635823900000|2021-11-02 03:31:40|209039.3|208889.3|209073.9|208923.9|209074.1|208924.1|209038.9|208888.9|30
1635823910000|2021-11-02 03:31:50|209071.5|208921.5|209073.9|208923.9|209098|208948|209068.2|208918.2|32
1635823920000|2021-11-02 03:32:00|209073.8|208923.8|209073.4|208923.4|209085.5|208935.5|209069|208919|35
1635823930000|2021-11-02 03:32:10|209074.9|208924.9|209083.6|208933.6|209083.6|208933.6|209055.9|208905.9|32
1635823940000|2021-11-02 03:32:20|209079.7|208929.7|209054.1|208904.1|209099.5|208949.5|209042.5|208892.5|40
1635823950000|2021-11-02 03:32:30|209055.1|208905.1|209040.9|208890.9|209055.1|208905.1|209012.3|208862.3|34
1635823960000|2021-11-02 03:32:40|209041.4|208891.4|209002|208852|209065|208915|208996.1|208846.1|37
1635823970000|2021-11-02 03:32:50|209002.4|208852.4|209024.3|208874.3|209033.4|208883.4|208986.1|208836.1|28
1635823980000|2021-11-02 03:33:00|209023.5|208873.5|209017.2|208867.2|209046.1|208896.1|209016.2|208866.2|27
1635823990000|2021-11-02 03:33:10|209021.4|208871.4|209021.6|208871.6|209026|208876|209018.1|208868.1|26
1635824000000|2021-11-02 03:33:20|209025.9|208875.9|209023.4|208873.4|209035.2|208885.2|209021.1|208871.1|23
1635824010000|2021-11-02 03:33:30|209023.3|208873.3|209025.1|208875.1|209027.5|208877.5|209023.3|208873.3|12
1635824020000|2021-11-02 03:33:40|209022.1|208872.1|209032|208882|209033|208883|209022|208872|16
1635824030000|2021-11-02 03:33:50|209031.3|208881.3|209034|208884|209036.7|208886.7|209028.1|208878.1|26
1635824040000|2021-11-02 03:34:00|209035.1|208885.1|209057|208907|209065|208915|209035.1|208885.1|25
1635824050000|2021-11-02 03:34:10|209059.8|208909.8|209039.2|208889.2|209059.8|208909.8|209030.6|208880.6|30
1635824060000|2021-11-02 03:34:20|209038.4|208888.4|209033.5|208883.5|209040.2|208890.2|209033|208883|25
1635824070000|2021-11-02 03:34:30|209037.4|208887.4|209032.9|208882.9|209040.4|208890.4|209032.9|208882.9|23
1635824080000|2021-11-02 03:34:40|209032.7|208882.7|209033.6|208883.6|209060.5|208910.5|209030.5|208880.5|19
1635824090000|2021-11-02 03:34:50|209033.7|208883.7|209038.6|208888.6|209039.7|208889.7|209033.5|208883.5|11
1635824100000|2021-11-02 03:35:00|209039.4|208889.4|209038|208888|209039.6|208889.6|209032|208882|17
1635824110000|2021-11-02 03:35:10|209039.1|208889.1|209036.3|208886.3|209039.1|208889.1|208993|208843|13
1635824120000|2021-11-02 03:35:20|209033|208883|209035.5|208885.5|209036.5|208886.5|209009|208859|21
1635824130000|2021-11-02 03:35:30|209024|208874|209032.5|208882.5|209039.5|208889.5|209018.4|208868.4|29
1635824140000|2021-11-02 03:35:40|209031.8|208881.8|209029|208879|209038.5|208888.5|209029|208879|23
1635824150000|2021-11-02 03:35:50|209034.6|208884.6|209042.8|208892.8|209043.1|208893.1|209033.5|208883.5|19
1635824160000|2021-11-02 03:36:00|209036.9|208886.9|209036.4|208886.4|209036.9|208886.9|209032.7|208882.7|24
1635824170000|2021-11-02 03:36:10|209034.6|208884.6|209028.3|208878.3|209034.6|208884.6|209021|208871|18
1635824180000|2021-11-02 03:36:20|209032.4|208882.4|209027.2|208877.2|209032.6|208882.6|209020|208870|20
1635824190000|2021-11-02 03:36:30|209022|208872|209032|208882|209032|208882|209022|208872|13
1635824200000|2021-11-02 03:36:40|209031|208881|209032.5|208882.5|209042.2|208892.2|209012.2|208862.2|27
1635824210000|2021-11-02 03:36:50|209029|208879|209029.5|208879.5|209033.3|208883.3|209029|208879|18
1635824220000|2021-11-02 03:37:00|209030.1|208880.1|209033|208883|209033.2|208883.2|209022|208872|12
1635824230000|2021-11-02 03:37:10|209032|208882|209034.2|208884.2|209038|208888|209032|208882|22
1635824240000|2021-11-02 03:37:20|209033.2|208883.2|209034.8|208884.8|209035.2|208885.2|209027.9|208877.9|22
1635824250000|2021-11-02 03:37:30|209034.5|208884.5|209034.6|208884.6|209036|208886|209026|208876|7
1635824260000|2021-11-02 03:37:40|209033.1|208883.1|209032.5|208882.5|209035|208885|209022|208872|21
1635824270000|2021-11-02 03:37:50|209034.5|208884.5|209034.5|208884.5|209034.5|208884.5|209032.6|208882.6|11
1635824280000|2021-11-02 03:38:00|209032.6|208882.6|209034.2|208884.2|209049.6|208899.6|209032.4|208882.4|16
1635824290000|2021-11-02 03:38:10|209035|208885|209026.1|208876.1|209035|208885|209019.5|208869.5|13
1635824300000|2021-11-02 03:38:20|209026.3|208876.3|209029.4|208879.4|209030.5|208880.5|209024.9|208874.9|18
1635824310000|2021-11-02 03:38:30|209024.5|208874.5|209033.3|208883.3|209036.5|208886.5|209024.5|208874.5|11
1635824320000|2021-11-02 03:38:40|209035.5|208885.5|209033.4|208883.4|209037.9|208887.9|209031.5|208881.5|16
1635824330000|2021-11-02 03:38:50|209056.5|208906.5|209020.5|208870.5|209056.5|208906.5|209019.9|208869.9|11
1635824340000|2021-11-02 03:39:00|209020|208870|209019.5|208869.5|209020.5|208870.5|209018.7|208868.7|11
1635824350000|2021-11-02 03:39:10|209018.9|208868.9|209029|208879|209030.5|208880.5|209018.9|208868.9|9
1635824360000|2021-11-02 03:39:20|209029.5|208879.5|209029.9|208879.9|209036.5|208886.5|209027.5|208877.5|10
1635824370000|2021-11-02 03:39:30|209018.7|208868.7|209021.7|208871.7|209022.6|208872.6|209018|208868|13
1635824380000|2021-11-02 03:39:40|209019.3|208869.3|209011|208861|209022.3|208872.3|209010.5|208860.5|18
1635824390000|2021-11-02 03:39:50|209013.2|208863.2|209034.5|208884.5|209034.5|208884.5|209007|208857|26
1635824400000|2021-11-02 03:40:00|209032|208882|209017.1|208867.1|209032|208882|209011.7|208861.7|31
1635824410000|2021-11-02 03:40:10|209006|208856|209031.6|208881.6|209034.7|208884.7|209004.8|208854.8|26
1635824420000|2021-11-02 03:40:20|209032.4|208882.4|209015.5|208865.5|209032.4|208882.4|209013.5|208863.5|25
1635824430000|2021-11-02 03:40:30|209014.5|208864.5|209016.9|208866.9|209026.7|208876.7|209014.5|208864.5|19
1635824440000|2021-11-02 03:40:40|209019.5|208869.5|209025.7|208875.7|209031.4|208881.4|209019.5|208869.5|16
1635824450000|2021-11-02 03:40:50|209026.7|208876.7|209035.1|208885.1|209039.1|208889.1|209026.7|208876.7|24
1635824460000|2021-11-02 03:41:00|209037.8|208887.8|209022|208872|209037.8|208887.8|209012.7|208862.7|22
1635824470000|2021-11-02 03:41:10|209029.4|208879.4|209027.7|208877.7|209030.8|208880.8|209023.9|208873.9|15
1635824480000|2021-11-02 03:41:20|209027.4|208877.4|209027.1|208877.1|209028|208878|209025.3|208875.3|11
1635824490000|2021-11-02 03:41:30|209027.3|208877.3|209030.6|208880.6|209033.4|208883.4|209027.3|208877.3|17
1635824500000|2021-11-02 03:41:40|209030.2|208880.2|209034.6|208884.6|209038.9|208888.9|209030.2|208880.2|16
1635824510000|2021-11-02 03:41:50|209033.1|208883.1|209031.8|208881.8|209035.8|208885.8|209030.9|208880.9|16
1635824520000|2021-11-02 03:42:00|209026|208876|209030.1|208880.1|209031.8|208881.8|209026|208876|14
1635824530000|2021-11-02 03:42:10|209030.5|208880.5|209035.2|208885.2|209035.2|208885.2|209025.2|208875.2|11
1635824540000|2021-11-02 03:42:20|209034.5|208884.5|209035|208885|209036.8|208886.8|209034.5|208884.5|15
1635824550000|2021-11-02 03:42:30|209034.4|208884.4|209035.9|208885.9|209036.2|208886.2|209034.4|208884.4|17
1635824560000|2021-11-02 03:42:40|209035.6|208885.6|209043.1|208893.1|209043.1|208893.1|209034.9|208884.9|10
1635824570000|2021-11-02 03:42:50|209042.7|208892.7|209033.1|208883.1|209043.4|208893.4|209033.1|208883.1|19
1635824580000|2021-11-02 03:43:00|209032.7|208882.7|209033.4|208883.4|209037|208887|209031.6|208881.6|16
1635824590000|2021-11-02 03:43:10|209033.1|208883.1|209035.3|208885.3|209039.5|208889.5|209033.1|208883.1|17
1635824600000|2021-11-02 03:43:20|209035.6|208885.6|209034.5|208884.5|209037.1|208887.1|209033.7|208883.7|22
1635824610000|2021-11-02 03:43:30|209034.1|208884.1|209047.8|208897.8|209049.2|208899.2|209034.1|208884.1|28
1635824620000|2021-11-02 03:43:40|209047.4|208897.4|209040.5|208890.5|209051.6|208901.6|209038.6|208888.6|27
1635824630000|2021-11-02 03:43:50|209039.9|208889.9|209039.4|208889.4|209040.9|208890.9|209038.6|208888.6|17
1635824640000|2021-11-02 03:44:00|209039.1|208889.1|209049.2|208899.2|209056.3|208906.3|209039.1|208889.1|16
1635824650000|2021-11-02 03:44:10|209048.9|208898.9|209049.1|208899.1|209049.1|208899.1|209044.9|208894.9|13
1635824660000|2021-11-02 03:44:20|209048.1|208898.1|209047.3|208897.3|209049.1|208899.1|209047|208897|13
1635824670000|2021-11-02 03:44:30|209047.4|208897.4|209048.9|208898.9|209050.6|208900.6|209046.9|208896.9|10
1635824680000|2021-11-02 03:44:40|209048.6|208898.6|209046.2|208896.2|209048.6|208898.6|209046.2|208896.2|6
1635824690000|2021-11-02 03:44:50|209046.7|208896.7|209044.9|208894.9|209048|208898|209044.9|208894.9|10
1635824700000|2021-11-02 03:45:00|209045.8|208895.8|209035.2|208885.2|209046.4|208896.4|209034.8|208884.8|20
1635824710000|2021-11-02 03:45:10|209034.2|208884.2|209038.3|208888.3|209039.5|208889.5|209034.2|208884.2|22
1635824720000|2021-11-02 03:45:20|209038.7|208888.7|209049.3|208899.3|209049.8|208899.8|209037.1|208887.1|16
1635824730000|2021-11-02 03:45:30|209050.2|208900.2|209046.9|208896.9|209050.4|208900.4|209043.6|208893.6|10
1635824740000|2021-11-02 03:45:40|209047.2|208897.2|209045.9|208895.9|209048.2|208898.2|209045.8|208895.8|10
1635824750000|2021-11-02 03:45:50|209046.3|208896.3|209058.1|208908.1|209058.1|208908.1|209044.2|208894.2|14
1635824760000|2021-11-02 03:46:00|209058.5|208908.5|209057.8|208907.8|209062.3|208912.3|209057.4|208907.4|17
1635824770000|2021-11-02 03:46:10|209058.7|208908.7|209057.5|208907.5|209058.7|208908.7|209054|208904|5
1635824780000|2021-11-02 03:46:20|209056|208906|209055.5|208905.5|209057.2|208907.2|209055.5|208905.5|4
1635824790000|2021-11-02 03:46:30|209059.5|208909.5|209059.4|208909.4|209064.2|208914.2|209059.2|208909.2|17
1635824800000|2021-11-02 03:46:40|209060|208910|209076.7|208926.7|209076.7|208926.7|209058.3|208908.3|24
1635824810000|2021-11-02 03:46:50|209075.7|208925.7|209077.8|208927.8|209082.6|208932.6|209075.1|208925.1|20
1635824820000|2021-11-02 03:47:00|209081|208931|209072.9|208922.9|209084.1|208934.1|209071.9|208921.9|20
1635824830000|2021-11-02 03:47:10|209074.4|208924.4|209077.1|208927.1|209079.9|208929.9|209066.8|208916.8|12
1635824840000|2021-11-02 03:47:20|209077.2|208927.2|209095.4|208945.4|209097.6|208947.6|209077.2|208927.2|24
1635824850000|2021-11-02 03:47:30|209099|208949|209093.2|208943.2|209099.1|208949.1|209091|208941|17
1635824860000|2021-11-02 03:47:40|209091.6|208941.6|209090.7|208940.7|209091.6|208941.6|209090.7|208940.7|8
1635824870000|2021-11-02 03:47:50|209091.2|208941.2|209091.2|208941.2|209093.7|208943.7|209090.7|208940.7|13
1635824880000|2021-11-02 03:48:00|209091.4|208941.4|209086.8|208936.8|209091.5|208941.5|209086.8|208936.8|7
1635824890000|2021-11-02 03:48:10|209089.4|208939.4|209091.6|208941.6|209092.2|208942.2|209089.4|208939.4|15
1635824900000|2021-11-02 03:48:20|209092.4|208942.4|209093.2|208943.2|209093.2|208943.2|209089.9|208939.9|15
1635824910000|2021-11-02 03:48:30|209091.8|208941.8|209083.2|208933.2|209091.8|208941.8|209073.8|208923.8|23
1635824920000|2021-11-02 03:48:40|209083.7|208933.7|209087.7|208937.7|209087.7|208937.7|209078.7|208928.7|21
1635824930000|2021-11-02 03:48:50|209084.8|208934.8|209079|208929|209086.8|208936.8|209079|208929|13
1635824940000|2021-11-02 03:49:00|209080.1|208930.1|209089.4|208939.4|209095.2|208945.2|209080.1|208930.1|20
1635824950000|2021-11-02 03:49:10|209091.6|208941.6|209089.4|208939.4|209092.1|208942.1|209087.6|208937.6|6
1635824960000|2021-11-02 03:49:20|209089.6|208939.6|209096.3|208946.3|209097.1|208947.1|209088.4|208938.4|12
1635824970000|2021-11-02 03:49:30|209096.7|208946.7|209097.1|208947.1|209102.6|208952.6|209095.2|208945.2|17
1635824980000|2021-11-02 03:49:40|209094.3|208944.3|209100.1|208950.1|209101.4|208951.4|209094.2|208944.2|15
1635824990000|2021-11-02 03:49:50|209098.8|208948.8|209090.2|208940.2|209098.8|208948.8|209087.3|208937.3|9
1635825000000|2021-11-02 03:50:00|209090.5|208940.5|209096.6|208946.6|209099.1|208949.1|209087.2|208937.2|26
1635825010000|2021-11-02 03:50:10|209097.8|208947.8|209102.6|208952.6|209102.6|208952.6|209093.8|208943.8|20
1635825020000|2021-11-02 03:50:20|209099.9|208949.9|209099.3|208949.3|209100.3|208950.3|209094.3|208944.3|9
1635825030000|2021-11-02 03:50:30|209099.1|208949.1|209094.2|208944.2|209099.1|208949.1|209092.8|208942.8|11
1635825040000|2021-11-02 03:50:40|209093.2|208943.2|209092.4|208942.4|209095.9|208945.9|209091.1|208941.1|9
1635825050000|2021-11-02 03:50:50|209095.3|208945.3|209104.9|208954.9|209107.9|208957.9|209093.1|208943.1|6
1635825060000|2021-11-02 03:51:00|209100.4|208950.4|209098.3|208948.3|209100.4|208950.4|209092.5|208942.5|17
1635825070000|2021-11-02 03:51:10|209097.6|208947.6|209094.6|208944.6|209098|208948|209094.6|208944.6|7
1635825080000|2021-11-02 03:51:20|209094.5|208944.5|209096|208946|209096.2|208946.2|209093.2|208943.2|10
1635825090000|2021-11-02 03:51:30|209095.7|208945.7|209096.8|208946.8|209098.3|208948.3|209095.3|208945.3|7
1635825100000|2021-11-02 03:51:40|209097.5|208947.5|209095.1|208945.1|209101.6|208951.6|209095.1|208945.1|10
1635825110000|2021-11-02 03:51:50|209094.7|208944.7|209092.9|208942.9|209096.7|208946.7|209092.9|208942.9|5
1635825120000|2021-11-02 03:52:00|209092.2|208942.2|209097.8|208947.8|209099.3|208949.3|209083.8|208933.8|13
1635825130000|2021-11-02 03:52:10|209096.8|208946.8|209096.5|208946.5|209097.9|208947.9|209095.7|208945.7|12
1635825140000|2021-11-02 03:52:20|209095.3|208945.3|209092.6|208942.6|209100.7|208950.7|209092.6|208942.6|6
1635825150000|2021-11-02 03:52:30|209092.4|208942.4|209097.2|208947.2|209097.2|208947.2|209092.4|208942.4|13
1635825160000|2021-11-02 03:52:40|209098.7|208948.7|209098.8|208948.8|209100.3|208950.3|209096.5|208946.5|10
1635825170000|2021-11-02 03:52:50|209101|208951|209097.8|208947.8|209101.5|208951.5|209096.3|208946.3|11
1635825180000|2021-11-02 03:53:00|209098|208948|209090.4|208940.4|209100.6|208950.6|209084.5|208934.5|19
1635825190000|2021-11-02 03:53:10|209090.1|208940.1|209084.6|208934.6|209091.1|208941.1|209084.6|208934.6|5
1635825200000|2021-11-02 03:53:20|209084.7|208934.7|209089.3|208939.3|209091.9|208941.9|209084.7|208934.7|11
1635825210000|2021-11-02 03:53:30|209090|208940|209090.7|208940.7|209093.7|208943.7|209088.7|208938.7|13
1635825220000|2021-11-02 03:53:40|209089|208939|209090.3|208940.3|209092|208942|209088.5|208938.5|10
1635825230000|2021-11-02 03:53:50|209087.4|208937.4|209084.4|208934.4|209087.4|208937.4|209082.7|208932.7|7
1635825240000|2021-11-02 03:54:00|209084.2|208934.2|209085.6|208935.6|209085.6|208935.6|209084.2|208934.2|2
1635825250000|2021-11-02 03:54:10|209084.4|208934.4|209096.8|208946.8|209096.8|208946.8|209084.4|208934.4|5
1635825260000|2021-11-02 03:54:20|209094.6|208944.6|209088.6|208938.6|209094.6|208944.6|209087.7|208937.7|10
1635825270000|2021-11-02 03:54:30|209088.3|208938.3|209086.2|208936.2|209090.7|208940.7|209086.2|208936.2|9
1635825280000|2021-11-02 03:54:40|209088.2|208938.2|209085|208935|209088.2|208938.2|209082.5|208932.5|9
1635825290000|2021-11-02 03:54:50|209083.5|208933.5|209096.3|208946.3|209096.3|208946.3|209083.5|208933.5|10
1635825300000|2021-11-02 03:55:00|209094.4|208944.4|209088|208938|209094.4|208944.4|209088|208938|7
1635825310000|2021-11-02 03:55:10|209091.6|208941.6|209096.5|208946.5|209097.5|208947.5|209085.4|208935.4|9
1635825320000|2021-11-02 03:55:20|209091.8|208941.8|209090.4|208940.4|209094.3|208944.3|209090.4|208940.4|6
1635825330000|2021-11-02 03:55:30|209088.3|208938.3|209094.9|208944.9|209097.2|208947.2|209088.3|208938.3|13
1635825340000|2021-11-02 03:55:40|209095.3|208945.3|209091.1|208941.1|209095.3|208945.3|209088.4|208938.4|9
1635825350000|2021-11-02 03:55:50|209089.4|208939.4|209090.2|208940.2|209090.2|208940.2|209087.4|208937.4|8
1635825360000|2021-11-02 03:56:00|209086.1|208936.1|209089.9|208939.9|209089.9|208939.9|209085|208935|7
1635825370000|2021-11-02 03:56:10|209085.6|208935.6|209098.9|208948.9|209099.7|208949.7|209083.5|208933.5|10
1635825380000|2021-11-02 03:56:20|209094.4|208944.4|209093.4|208943.4|209095.4|208945.4|209093.4|208943.4|9
1635825390000|2021-11-02 03:56:30|209095.1|208945.1|209101.6|208951.6|209101.6|208951.6|209089.5|208939.5|7
1635825400000|2021-11-02 03:56:40|209093.8|208943.8|209090.5|208940.5|209098.7|208948.7|209085.2|208935.2|22
1635825410000|2021-11-02 03:56:50|209096.1|208946.1|209092.9|208942.9|209097.4|208947.4|209091.4|208941.4|20
1635825420000|2021-11-02 03:57:00|209097.6|208947.6|209097.9|208947.9|209098.7|208948.7|209094.1|208944.1|21
1635825430000|2021-11-02 03:57:10|209094.8|208944.8|209096.8|208946.8|209098.8|208948.8|209091.1|208941.1|22
1635825440000|2021-11-02 03:57:20|209096.3|208946.3|209092.8|208942.8|209096.3|208946.3|209091.7|208941.7|16
1635825450000|2021-11-02 03:57:30|209092.6|208942.6|209115|208965|209125.6|208975.6|209092.6|208942.6|27
1635825460000|2021-11-02 03:57:40|209116.6|208966.6|209120.3|208970.3|209122.6|208972.6|209112.3|208962.3|26
1635825470000|2021-11-02 03:57:50|209121.5|208971.5|209120.9|208970.9|209121.5|208971.5|209117.1|208967.1|12
1635825480000|2021-11-02 03:58:00|209121|208971|209111.9|208961.9|209121.1|208971.1|209110.7|208960.7|23
1635825490000|2021-11-02 03:58:10|209109|208959|209111.4|208961.4|209118|208968|209108.5|208958.5|13
1635825500000|2021-11-02 03:58:20|209114|208964|209122.1|208972.1|209122.1|208972.1|209109.5|208959.5|13
1635825510000|2021-11-02 03:58:30|209112.7|208962.7|209114.9|208964.9|209118.6|208968.6|209111.4|208961.4|18
1635825520000|2021-11-02 03:58:40|209115.8|208965.8|209118.4|208968.4|209118.4|208968.4|209113.6|208963.6|5
1635825530000|2021-11-02 03:58:50|209118.3|208968.3|209111.6|208961.6|209118.3|208968.3|209106.1|208956.1|12
1635825540000|2021-11-02 03:59:00|209110.2|208960.2|209110.4|208960.4|209111.9|208961.9|209110.2|208960.2|9
1635825550000|2021-11-02 03:59:10|209108.5|208958.5|209102.7|208952.7|209108.5|208958.5|209093.3|208943.3|10
1635825560000|2021-11-02 03:59:20|209099.5|208949.5|209105.1|208955.1|209107.3|208957.3|209092.9|208942.9|16
1635825570000|2021-11-02 03:59:30|209106.3|208956.3|209091.7|208941.7|209108.5|208958.5|209089.8|208939.8|11
1635825580000|2021-11-02 03:59:40|209092|208942|209107.3|208957.3|209112.4|208962.4|209092|208942|18
1635825590000|2021-11-02 03:59:50|209107.7|208957.7|209092.7|208942.7|209108.1|208958.1|209084.8|208934.8|31
1635825600000|2021-11-02 04:00:00|209092|208942|209088.7|208938.7|209092.7|208942.7|209084.8|208934.8|28
1635825610000|2021-11-02 04:00:10|209087.7|208937.7|209087.2|208937.2|209096.5|208946.5|209085|208935|23
1635825620000|2021-11-02 04:00:20|209087.8|208937.8|209090|208940|209090.2|208940.2|209085.7|208935.7|20
1635825630000|2021-11-02 04:00:30|209089.3|208939.3|209100.6|208950.6|209107.9|208957.9|209089.3|208939.3|21
1635825640000|2021-11-02 04:00:40|209102.6|208952.6|209103.2|208953.2|209110.4|208960.4|209102.5|208952.5|19
1635825650000|2021-11-02 04:00:50|209103.6|208953.6|209104.2|208954.2|209106.3|208956.3|209101.2|208951.2|11
1635825660000|2021-11-02 04:01:00|209103.7|208953.7|209099.5|208949.5|209104.6|208954.6|209097.7|208947.7|13
1635825670000|2021-11-02 04:01:10|209098.6|208948.6|209107.8|208957.8|209108.6|208958.6|209098.6|208948.6|16
1635825680000|2021-11-02 04:01:20|209106.6|208956.6|209107.3|208957.3|209108.5|208958.5|209103.6|208953.6|10
1635825690000|2021-11-02 04:01:30|209106.6|208956.6|209107.2|208957.2|209107.6|208957.6|209104.4|208954.4|10
1635825700000|2021-11-02 04:01:40|209107.3|208957.3|209103.1|208953.1|209107.3|208957.3|209102.6|208952.6|15
1635825710000|2021-11-02 04:01:50|209103.6|208953.6|209133.3|208983.3|209134.2|208984.2|209102.8|208952.8|29
1635825720000|2021-11-02 04:02:00|209129.8|208979.8|209126.5|208976.5|209131|208981|209126.5|208976.5|16
1635825730000|2021-11-02 04:02:10|209127.4|208977.4|209128|208978|209133.3|208983.3|209115.7|208965.7|19
1635825740000|2021-11-02 04:02:20|209120.5|208970.5|209120.8|208970.8|209123.1|208973.1|209116.6|208966.6|27
1635825750000|2021-11-02 04:02:30|209120.1|208970.1|209121.1|208971.1|209123.9|208973.9|209120.1|208970.1|23
1635825760000|2021-11-02 04:02:40|209122|208972|209122.3|208972.3|209126.9|208976.9|209118.3|208968.3|16
1635825770000|2021-11-02 04:02:50|209123.7|208973.7|209117.3|208967.3|209125.4|208975.4|209117.3|208967.3|12
1635825780000|2021-11-02 04:03:00|209121.1|208971.1|209129.7|208979.7|209129.7|208979.7|209117.2|208967.2|21
1635825790000|2021-11-02 04:03:10|209125.5|208975.5|209125.7|208975.7|209129|208979|209122.4|208972.4|13
1635825800000|2021-11-02 04:03:20|209127.8|208977.8|209127.3|208977.3|209128.4|208978.4|209124.1|208974.1|19
1635825810000|2021-11-02 04:03:30|209127.4|208977.4|209129.2|208979.2|209132.6|208982.6|209126.8|208976.8|19
1635825820000|2021-11-02 04:03:40|209127.7|208977.7|209130.8|208980.8|209131.5|208981.5|209126.7|208976.7|10
1635825830000|2021-11-02 04:03:50|209129.2|208979.2|209129|208979|209130.4|208980.4|209127.6|208977.6|19
1635825840000|2021-11-02 04:04:00|209128.2|208978.2|209121.6|208971.6|209131.7|208981.7|209120.1|208970.1|19
1635825850000|2021-11-02 04:04:10|209119.7|208969.7|209120.6|208970.6|209124.5|208974.5|209117|208967|25
1635825860000|2021-11-02 04:04:20|209121.9|208971.9|209123.6|208973.6|209123.6|208973.6|209118.2|208968.2|22
1635825870000|2021-11-02 04:04:30|209122.5|208972.5|209124.3|208974.3|209124.3|208974.3|209122.4|208972.4|6
1635825880000|2021-11-02 04:04:40|209123.8|208973.8|209121.4|208971.4|209125.9|208975.9|209121.4|208971.4|19
1635825890000|2021-11-02 04:04:50|209121.9|208971.9|209123.1|208973.1|209125.1|208975.1|209119.3|208969.3|17
1635825900000|2021-11-02 04:05:00|209123.5|208973.5|209122.4|208972.4|209124.7|208974.7|209121.4|208971.4|12
1635825910000|2021-11-02 04:05:10|209121.7|208971.7|209123|208973|209127|208977|209120.9|208970.9|18
1635825920000|2021-11-02 04:05:20|209118.3|208968.3|209121|208971|209122.6|208972.6|209118.3|208968.3|19
1635825930000|2021-11-02 04:05:30|209123.8|208973.8|209120.3|208970.3|209123.8|208973.8|209119.1|208969.1|11
1635825940000|2021-11-02 04:05:40|209120.9|208970.9|209122.3|208972.3|209124|208974|209120.2|208970.2|8
1635825950000|2021-11-02 04:05:50|209121.4|208971.4|209123.6|208973.6|209123.6|208973.6|209121.4|208971.4|8
1635825960000|2021-11-02 04:06:00|209124.7|208974.7|209125.1|208975.1|209125.1|208975.1|209118.2|208968.2|10
1635825970000|2021-11-02 04:06:10|209124.8|208974.8|209124|208974|209129.1|208979.1|209123.6|208973.6|17
1635825980000|2021-11-02 04:06:20|209124.1|208974.1|209125|208975|209125|208975|209123.5|208973.5|7
1635825990000|2021-11-02 04:06:30|209124.9|208974.9|209121.1|208971.1|209124.9|208974.9|209116.6|208966.6|21
1635826000000|2021-11-02 04:06:40|209122.8|208972.8|209124.8|208974.8|209127.6|208977.6|209122.4|208972.4|7
1635826010000|2021-11-02 04:06:50|209123|208973|209122.6|208972.6|209123|208973|209120.9|208970.9|15
1635826020000|2021-11-02 04:07:00|209123.4|208973.4|209126.8|208976.8|209126.8|208976.8|209122.3|208972.3|10
1635826030000|2021-11-02 04:07:10|209127|208977|209125.2|208975.2|209127|208977|209122.8|208972.8|8
1635826040000|2021-11-02 04:07:20|209124.4|208974.4|209125.2|208975.2|209125.5|208975.5|209123.5|208973.5|5
1635826050000|2021-11-02 04:07:30|209122.6|208972.6|209122.8|208972.8|209122.8|208972.8|209117.3|208967.3|17
1635826060000|2021-11-02 04:07:40|209122.7|208972.7|209122.3|208972.3|209124.4|208974.4|209119.5|208969.5|15
1635826070000|2021-11-02 04:07:50|209122.8|208972.8|209122.3|208972.3|209124.2|208974.2|209121.8|208971.8|6
1635826080000|2021-11-02 04:08:00|209125.5|208975.5|209126.6|208976.6|209126.6|208976.6|209123.5|208973.5|9
1635826090000|2021-11-02 04:08:10|209127.1|208977.1|209119.3|208969.3|209127.1|208977.1|209119.3|208969.3|4
1635826100000|2021-11-02 04:08:20|209122.5|208972.5|209118.1|208968.1|209124.3|208974.3|209116.9|208966.9|12
1635826110000|2021-11-02 04:08:30|209117.7|208967.7|209126.5|208976.5|209135.5|208985.5|209117.7|208967.7|10
1635826120000|2021-11-02 04:08:40|209131|208981|209128.2|208978.2|209131|208981|209119.2|208969.2|19
1635826130000|2021-11-02 04:08:50|209128.9|208978.9|209129.6|208979.6|209131.1|208981.1|209128.6|208978.6|5
1635826140000|2021-11-02 04:09:00|209128.7|208978.7|209129.6|208979.6|209129.6|208979.6|209126|208976|13
1635826150000|2021-11-02 04:09:10|209130|208980|209129|208979|209132.3|208982.3|209128.1|208978.1|11
1635826160000|2021-11-02 04:09:20|209125.5|208975.5|209125.4|208975.4|209126|208976|209125.4|208975.4|7
1635826170000|2021-11-02 04:09:30|209126.1|208976.1|209135.6|208985.6|209135.9|208985.9|209121.8|208971.8|18
1635826180000|2021-11-02 04:09:40|209132|208982|209131|208981|209133.7|208983.7|209129.4|208979.4|15
1635826190000|2021-11-02 04:09:50|209131.4|208981.4|209133.7|208983.7|209134.6|208984.6|209130.4|208980.4|14
1635826200000|2021-11-02 04:10:00|209133.2|208983.2|209129.9|208979.9|209134.3|208984.3|209129.9|208979.9|12
1635826210000|2021-11-02 04:10:10|209129.6|208979.6|209127.3|208977.3|209129.6|208979.6|209127.3|208977.3|12
1635826220000|2021-11-02 04:10:20|209127.1|208977.1|209121.4|208971.4|209128.8|208978.8|209119.9|208969.9|17
1635826230000|2021-11-02 04:10:30|209120.6|208970.6|209123.3|208973.3|209124.4|208974.4|209120.1|208970.1|20
1635826240000|2021-11-02 04:10:40|209124.5|208974.5|209128.2|208978.2|209132.8|208982.8|209121.5|208971.5|22
1635826250000|2021-11-02 04:10:50|209129.4|208979.4|209130.9|208980.9|209134|208984|209128.8|208978.8|12
1635826260000|2021-11-02 04:11:00|209129.3|208979.3|209130.4|208980.4|209132|208982|209129.3|208979.3|16
1635826270000|2021-11-02 04:11:10|209132.9|208982.9|209127.4|208977.4|209134.7|208984.7|209125.2|208975.2|13
1635826280000|2021-11-02 04:11:20|209129.2|208979.2|209126.7|208976.7|209129.2|208979.2|209118.3|208968.3|21
1635826290000|2021-11-02 04:11:30|209124.5|208974.5|209126|208976|209130.2|208980.2|209123.4|208973.4|20
1635826300000|2021-11-02 04:11:40|209128.7|208978.7|209124.3|208974.3|209129.2|208979.2|209124.3|208974.3|7
1635826310000|2021-11-02 04:11:50|209123.3|208973.3|209122.1|208972.1|209126|208976|209122.1|208972.1|17
1635826320000|2021-11-02 04:12:00|209122.4|208972.4|209128.5|208978.5|209128.7|208978.7|209119|208969|21
1635826330000|2021-11-02 04:12:10|209129.9|208979.9|209125.6|208975.6|209129.9|208979.9|209125.6|208975.6|12
1635826340000|2021-11-02 04:12:20|209126.2|208976.2|209122.5|208972.5|209128.2|208978.2|209118.7|208968.7|14
1635826350000|2021-11-02 04:12:30|209122.3|208972.3|209124.9|208974.9|209125.5|208975.5|209121.5|208971.5|13
1635826360000|2021-11-02 04:12:40|209123.8|208973.8|209127.2|208977.2|209128.9|208978.9|209122.1|208972.1|12
1635826370000|2021-11-02 04:12:50|209129.6|208979.6|209126|208976|209130.6|208980.6|209126|208976|10
1635826380000|2021-11-02 04:13:00|209124.9|208974.9|209125.7|208975.7|209126.7|208976.7|209124.1|208974.1|18
1635826390000|2021-11-02 04:13:10|209126.2|208976.2|209125.3|208975.3|209127.1|208977.1|209123.7|208973.7|17
1635826400000|2021-11-02 04:13:20|209124.1|208974.1|209124.5|208974.5|209126.2|208976.2|209123.8|208973.8|14
1635826410000|2021-11-02 04:13:30|209123.6|208973.6|209128.3|208978.3|209129.3|208979.3|209123.4|208973.4|16
1635826420000|2021-11-02 04:13:40|209128|208978|209128.8|208978.8|209128.9|208978.9|209126.8|208976.8|7
1635826430000|2021-11-02 04:13:50|209128.5|208978.5|209128.4|208978.4|209130|208980|209127.4|208977.4|15
1635826440000|2021-11-02 04:14:00|209130|208980|209128.9|208978.9|209133.3|208983.3|209127.8|208977.8|13
1635826450000|2021-11-02 04:14:10|209128.1|208978.1|209127.6|208977.6|209129.9|208979.9|209126.3|208976.3|7
1635826460000|2021-11-02 04:14:20|209130.8|208980.8|209135.8|208985.8|209143.2|208993.2|209128.1|208978.1|20
1635826470000|2021-11-02 04:14:30|209136.9|208986.9|209130.4|208980.4|209136.9|208986.9|209130.4|208980.4|17
1635826480000|2021-11-02 04:14:40|209131.5|208981.5|209129.3|208979.3|209133.1|208983.1|209128.1|208978.1|15
1635826490000|2021-11-02 04:14:50|209128.6|208978.6|209125.2|208975.2|209131.7|208981.7|209125.2|208975.2|8
1635826500000|2021-11-02 04:15:00|209126.4|208976.4|209123.6|208973.6|209126.4|208976.4|209121.7|208971.7|15
1635826510000|2021-11-02 04:15:10|209126.1|208976.1|209125.5|208975.5|209126.1|208976.1|209120.6|208970.6|9
1635826520000|2021-11-02 04:15:20|209123.8|208973.8|209122.6|208972.6|209125.8|208975.8|209122.6|208972.6|11
1635826530000|2021-11-02 04:15:30|209122.5|208972.5|209118.8|208968.8|209123.7|208973.7|209118.8|208968.8|16
1635826540000|2021-11-02 04:15:40|209118.6|208968.6|209114.1|208964.1|209119.4|208969.4|209113.6|208963.6|12
1635826550000|2021-11-02 04:15:50|209115.5|208965.5|209114.5|208964.5|209118.9|208968.9|209113.6|208963.6|18
1635826560000|2021-11-02 04:16:00|209114.9|208964.9|209119.2|208969.2|209123.8|208973.8|209114.5|208964.5|23
1635826570000|2021-11-02 04:16:10|209118.2|208968.2|209119.5|208969.5|209123|208973|209116.6|208966.6|12
1635826580000|2021-11-02 04:16:20|209120.1|208970.1|209121.9|208971.9|209121.9|208971.9|209119.6|208969.6|6
1635826590000|2021-11-02 04:16:30|209118.9|208968.9|209118.8|208968.8|209119.6|208969.6|209116|208966|9
1635826600000|2021-11-02 04:16:40|209119.1|208969.1|209116|208966|209119.4|208969.4|209115.5|208965.5|8
1635826610000|2021-11-02 04:16:50|209115.5|208965.5|209116.2|208966.2|209116.2|208966.2|209114.5|208964.5|6
1635826620000|2021-11-02 04:17:00|209117|208967|209122.3|208972.3|209126.2|208976.2|209115.3|208965.3|11
1635826630000|2021-11-02 04:17:10|209122.5|208972.5|209119.8|208969.8|209122.5|208972.5|209119.5|208969.5|4
1635826640000|2021-11-02 04:17:20|209122.1|208972.1|209113.1|208963.1|209125.1|208975.1|209113.1|208963.1|7
1635826650000|2021-11-02 04:17:30|209113|208963|209116.4|208966.4|209126.4|208976.4|209113|208963|4
1635826660000|2021-11-02 04:17:40|209115.6|208965.6|209115|208965|209116.4|208966.4|209114.9|208964.9|5
1635826670000|2021-11-02 04:17:50|209114.7|208964.7|209121.9|208971.9|209123.3|208973.3|209114.7|208964.7|5
1635826680000|2021-11-02 04:18:00|209119.6|208969.6|209120.1|208970.1|209121.8|208971.8|209119.1|208969.1|8
1635826690000|2021-11-02 04:18:10|209120.4|208970.4|209120.4|208970.4|209121.2|208971.2|209116.8|208966.8|13
1635826700000|2021-11-02 04:18:20|209120.3|208970.3|209113.3|208963.3|209120.3|208970.3|209113.1|208963.1|9
1635826710000|2021-11-02 04:18:30|209112.4|208962.4|209113.4|208963.4|209116.8|208966.8|209112.4|208962.4|9
1635826720000|2021-11-02 04:18:40|209114.7|208964.7|209119.1|208969.1|209119.1|208969.1|209113.6|208963.6|6
1635826730000|2021-11-02 04:18:50|209120|208970|209117.4|208967.4|209120|208970|209113.9|208963.9|5
1635826740000|2021-11-02 04:19:00|209116.1|208966.1|209118.9|208968.9|209122.8|208972.8|209115.9|208965.9|13
1635826750000|2021-11-02 04:19:10|209119.7|208969.7|209118.5|208968.5|209119.8|208969.8|209115.9|208965.9|12
1635826760000|2021-11-02 04:19:20|209112.1|208962.1|209112.9|208962.9|209113.1|208963.1|209112.1|208962.1|5
1635826770000|2021-11-02 04:19:30|209113.1|208963.1|209113.5|208963.5|209129.8|208979.8|209109.4|208959.4|10
1635826780000|2021-11-02 04:19:40|209111.1|208961.1|209117.7|208967.7|209118.9|208968.9|209110.8|208960.8|10
1635826790000|2021-11-02 04:19:50|209116.5|208966.5|209118.8|208968.8|209122.4|208972.4|209112.2|208962.2|15
1635826800000|2021-11-02 04:20:00|209112.3|208962.3|209134.6|208984.6|209134.6|208984.6|209111.7|208961.7|7
1635826810000|2021-11-02 04:20:10|209134.2|208984.2|209120|208970|209134.2|208984.2|209120|208970|17
1635826820000|2021-11-02 04:20:20|209118.6|208968.6|209118.3|208968.3|209119.6|208969.6|209117.4|208967.4|9
1635826830000|2021-11-02 04:20:30|209112|208962|209116.9|208966.9|209116.9|208966.9|209112|208962|8
1635826840000|2021-11-02 04:20:40|209117|208967|209115.3|208965.3|209117|208967|209114.1|208964.1|9
1635826850000|2021-11-02 04:20:50|209114|208964|209123.4|208973.4|209123.4|208973.4|209114|208964|7
1635826860000|2021-11-02 04:21:00|209121.4|208971.4|209122.1|208972.1|209126.8|208976.8|209117.7|208967.7|11
1635826870000|2021-11-02 04:21:10|209120.9|208970.9|209120.3|208970.3|209123.6|208973.6|209119.4|208969.4|11
1635826880000|2021-11-02 04:21:20|209119|208969|209124.3|208974.3|209125.1|208975.1|209119|208969|9
1635826890000|2021-11-02 04:21:30|209125.4|208975.4|209120.2|208970.2|209125.4|208975.4|209120|208970|9
1635826900000|2021-11-02 04:21:40|209120.3|208970.3|209112.3|208962.3|209120.3|208970.3|209111.9|208961.9|8
1635826910000|2021-11-02 04:21:50|209112.4|208962.4|209112.1|208962.1|209112.9|208962.9|209112.1|208962.1|8
1635826920000|2021-11-02 04:22:00|209112.4|208962.4|209114.9|208964.9|209116.8|208966.8|209112.3|208962.3|8
1635826930000|2021-11-02 04:22:10|209121.4|208971.4|209118.6|208968.6|209121.4|208971.4|209117.9|208967.9|11
1635826940000|2021-11-02 04:22:20|209118.9|208968.9|209120.5|208970.5|209121.8|208971.8|209115.3|208965.3|12
1635826950000|2021-11-02 04:22:30|209120|208970|209116.8|208966.8|209120.3|208970.3|209116.8|208966.8|12
1635826960000|2021-11-02 04:22:40|209117.1|208967.1|209112.4|208962.4|209117.1|208967.1|209111.4|208961.4|5
1635826970000|2021-11-02 04:22:50|209111.7|208961.7|209114.5|208964.5|209115.8|208965.8|209111.7|208961.7|7
1635826980000|2021-11-02 04:23:00|209114.6|208964.6|209120.1|208970.1|209122.9|208972.9|209113.5|208963.5|5
1635826990000|2021-11-02 04:23:10|209122.7|208972.7|209118.7|208968.7|209122.7|208972.7|209115.1|208965.1|13
1635827000000|2021-11-02 04:23:20|209117.8|208967.8|209116.5|208966.5|209119.2|208969.2|209116.5|208966.5|11
1635827010000|2021-11-02 04:23:30|209117.9|208967.9|209114.2|208964.2|209117.9|208967.9|209114.2|208964.2|5
1635827020000|2021-11-02 04:23:40|209117|208967|209114.1|208964.1|209117.4|208967.4|209114.1|208964.1|4
1635827030000|2021-11-02 04:23:50|209115.2|208965.2|209115.2|208965.2|209115.2|208965.2|209115.2|208965.2|1
1635827040000|2021-11-02 04:24:00|209119.9|208969.9|209119.3|208969.3|209119.9|208969.9|209115.1|208965.1|6
1635827050000|2021-11-02 04:24:10|209115.5|208965.5|209114.2|208964.2|209116|208966|209113|208963|7
1635827060000|2021-11-02 04:24:20|209114|208964|209113.4|208963.4|209114|208964|209112.7|208962.7|6
1635827070000|2021-11-02 04:24:30|209111.9|208961.9|209113.8|208963.8|209115.4|208965.4|209111.9|208961.9|6
1635827080000|2021-11-02 04:24:40|209112.5|208962.5|209109.9|208959.9|209112.5|208962.5|209109.9|208959.9|2
1635827090000|2021-11-02 04:24:50|209110.1|208960.1|209113.4|208963.4|209118.1|208968.1|209110.1|208960.1|13
1635827100000|2021-11-02 04:25:00|209115.3|208965.3|209124.9|208974.9|209128.3|208978.3|209114.3|208964.3|10
1635827110000|2021-11-02 04:25:10|209124.3|208974.3|209124.5|208974.5|209128.1|208978.1|209123.7|208973.7|7
1635827120000|2021-11-02 04:25:20|209125.9|208975.9|209117.5|208967.5|209128.5|208978.5|209117.5|208967.5|16
1635827130000|2021-11-02 04:25:30|209122.8|208972.8|209123.3|208973.3|209124.2|208974.2|209116.4|208966.4|15
1635827140000|2021-11-02 04:25:40|209122.3|208972.3|209121.1|208971.1|209124.1|208974.1|209120.3|208970.3|10
1635827150000|2021-11-02 04:25:50|209129.7|208979.7|209123.9|208973.9|209129.7|208979.7|209120.7|208970.7|11
1635827160000|2021-11-02 04:26:00|209122.4|208972.4|209121.1|208971.1|209123.2|208973.2|209120.6|208970.6|16
1635827170000|2021-11-02 04:26:10|209120.7|208970.7|209120.3|208970.3|209120.8|208970.8|209119.8|208969.8|14
1635827180000|2021-11-02 04:26:20|209119.8|208969.8|209117.2|208967.2|209119.8|208969.8|209117.2|208967.2|5
1635827190000|2021-11-02 04:26:30|209117.6|208967.6|209117.7|208967.7|209118|208968|209117.2|208967.2|5
1635827200000|2021-11-02 04:26:40|209117.5|208967.5|209116.6|208966.6|209118.2|208968.2|209115.3|208965.3|10
1635827210000|2021-11-02 04:26:50|209117.1|208967.1|209118.7|208968.7|209119|208969|209115.2|208965.2|9
1635827220000|2021-11-02 04:27:00|209120.9|208970.9|209117|208967|209121.2|208971.2|209117|208967|10
1635827230000|2021-11-02 04:27:10|209118.2|208968.2|209118.5|208968.5|209118.5|208968.5|209117.1|208967.1|5
1635827240000|2021-11-02 04:27:20|209116.7|208966.7|209115.7|208965.7|209116.7|208966.7|209114.6|208964.6|4
1635827250000|2021-11-02 04:27:30|209116.9|208966.9|209112.8|208962.8|209118|208968|209112.8|208962.8|5
1635827260000|2021-11-02 04:27:40|209111.9|208961.9|209121|208971|209121|208971|209111.9|208961.9|6
1635827270000|2021-11-02 04:27:50|209117.4|208967.4|209115.6|208965.6|209118.1|208968.1|209115.6|208965.6|3
1635827280000|2021-11-02 04:28:00|209116.1|208966.1|209119.1|208969.1|209119.1|208969.1|209116.1|208966.1|4
1635827290000|2021-11-02 04:28:10|209118.8|208968.8|209113.3|208963.3|209118.8|208968.8|209113.3|208963.3|4
1635827300000|2021-11-02 04:28:20|209113.5|208963.5|209112.1|208962.1|209116.6|208966.6|209112.1|208962.1|9
1635827310000|2021-11-02 04:28:30|209112.3|208962.3|209115.9|208965.9|209115.9|208965.9|209112.3|208962.3|7
1635827320000|2021-11-02 04:28:40|209117.1|208967.1|209118|208968|209119.6|208969.6|209114.8|208964.8|6
1635827330000|2021-11-02 04:28:50|209116.8|208966.8|209119.7|208969.7|209121.7|208971.7|209115.5|208965.5|7
1635827340000|2021-11-02 04:29:00|209119.4|208969.4|209114.4|208964.4|209119.4|208969.4|209114.4|208964.4|16
1635827350000|2021-11-02 04:29:10|209114.2|208964.2|209116.3|208966.3|209116.3|208966.3|209113.6|208963.6|9
1635827360000|2021-11-02 04:29:20|209114.7|208964.7|209115.6|208965.6|209116.8|208966.8|209114.7|208964.7|5
1635827370000|2021-11-02 04:29:30|209116.8|208966.8|209111.6|208961.6|209116.8|208966.8|209111.2|208961.2|8
1635827380000|2021-11-02 04:29:40|209112.7|208962.7|209111.3|208961.3|209112.7|208962.7|209111.1|208961.1|7
1635827390000|2021-11-02 04:29:50|209111.7|208961.7|209113.5|208963.5|209113.5|208963.5|209108|208958|15
1635827400000|2021-11-02 04:30:00|209115.4|208965.4|209112.7|208962.7|209115.4|208965.4|209112.7|208962.7|10
1635827410000|2021-11-02 04:30:10|209114.8|208964.8|209113.4|208963.4|209114.8|208964.8|209112.3|208962.3|7
1635827420000|2021-11-02 04:30:20|209113.8|208963.8|209112.5|208962.5|209113.8|208963.8|209111.1|208961.1|9
1635827430000|2021-11-02 04:30:30|209112.1|208962.1|209109.9|208959.9|209115.3|208965.3|209108.4|208958.4|14
1635827440000|2021-11-02 04:30:40|209115.5|208965.5|209114.4|208964.4|209117|208967|209114.4|208964.4|12
1635827450000|2021-11-02 04:30:50|209114.9|208964.9|209115.2|208965.2|209115.4|208965.4|209114|208964|11
1635827460000|2021-11-02 04:31:00|209114.8|208964.8|209065.8|208915.8|209114.8|208964.8|209065.8|208915.8|21
1635827470000|2021-11-02 04:31:10|209065.3|208915.3|209066.8|208916.8|209067.3|208917.3|209065.1|208915.1|11
1635827480000|2021-11-02 04:31:20|209066.9|208916.9|209067.7|208917.7|209068.3|208918.3|209066.7|208916.7|12
1635827490000|2021-11-02 04:31:30|209067|208917|209062.4|208912.4|209067.2|208917.2|209061.9|208911.9|12
1635827500000|2021-11-02 04:31:40|209063.3|208913.3|209037|208887|209063.3|208913.3|209036.1|208886.1|12
1635827510000|2021-11-02 04:31:50|209036|208886|209038.2|208888.2|209038.2|208888.2|209035.6|208885.6|11
1635827520000|2021-11-02 04:32:00|209039.6|208889.6|209036.4|208886.4|209039.6|208889.6|209036.1|208886.1|14
1635827530000|2021-11-02 04:32:10|209036.3|208886.3|209064.4|208914.4|209067.1|208917.1|209036.2|208886.2|17
1635827540000|2021-11-02 04:32:20|209064.7|208914.7|209064.5|208914.5|209067.1|208917.1|209063.1|208913.1|14
1635827550000|2021-11-02 04:32:30|209063.3|208913.3|209025.2|208875.2|209063.5|208913.5|209023.6|208873.6|18
1635827560000|2021-11-02 04:32:40|209025.5|208875.5|209022|208872|209026.8|208876.8|209018.5|208868.5|17
1635827570000|2021-11-02 04:32:50|209021.7|208871.7|209024.4|208874.4|209024.6|208874.6|209016.6|208866.6|12
1635827580000|2021-11-02 04:33:00|209024.9|208874.9|209021.2|208871.2|209024.9|208874.9|209020.6|208870.6|14
1635827590000|2021-11-02 04:33:10|209021.4|208871.4|209018.7|208868.7|209023.8|208873.8|209018.5|208868.5|13
1635827600000|2021-11-02 04:33:20|209019.3|208869.3|209017.3|208867.3|209022.5|208872.5|209017.3|208867.3|12
1635827610000|2021-11-02 04:33:30|209017.5|208867.5|209023.4|208873.4|209024.1|208874.1|209017|208867|20
1635827620000|2021-11-02 04:33:40|209023.6|208873.6|209021.3|208871.3|209024.6|208874.6|209021.3|208871.3|18
1635827630000|2021-11-02 04:33:50|209021.5|208871.5|209022.4|208872.4|209023.2|208873.2|209021.2|208871.2|15
1635827640000|2021-11-02 04:34:00|209022.5|208872.5|209021.1|208871.1|209022.9|208872.9|209018.6|208868.6|23
1635827650000|2021-11-02 04:34:10|209020.3|208870.3|209021.1|208871.1|209021.9|208871.9|209019.8|208869.8|12
1635827660000|2021-11-02 04:34:20|209021|208871|209019.9|208869.9|209021.2|208871.2|209019.8|208869.8|15
1635827670000|2021-11-02 04:34:30|209020|208870|209020.3|208870.3|209020.5|208870.5|209018.7|208868.7|19
1635827680000|2021-11-02 04:34:40|209020|208870|209014.4|208864.4|209020.9|208870.9|209013.1|208863.1|22
1635827690000|2021-11-02 04:34:50|209013|208863|209019.7|208869.7|209025.3|208875.3|209009.5|208859.5|23
1635827700000|2021-11-02 04:35:00|209017.7|208867.7|209019.1|208869.1|209027.5|208877.5|209017.3|208867.3|24
1635827710000|2021-11-02 04:35:10|209018.8|208868.8|209021.5|208871.5|209022.6|208872.6|209018.6|208868.6|17
1635827720000|2021-11-02 04:35:20|209022.1|208872.1|209018.2|208868.2|209022.2|208872.2|209016.6|208866.6|13
1635827730000|2021-11-02 04:35:30|209016.5|208866.5|209019.9|208869.9|209021.9|208871.9|209016.5|208866.5|8
1635827740000|2021-11-02 04:35:40|209019.6|208869.6|209019.9|208869.9|209020|208870|209019.3|208869.3|8
1635827750000|2021-11-02 04:35:50|209020.1|208870.1|209027|208877|209029.8|208879.8|209019.5|208869.5|22
1635827760000|2021-11-02 04:36:00|209027.8|208877.8|209026.2|208876.2|209028.9|208878.9|209019.2|208869.2|15
1635827770000|2021-11-02 04:36:10|209021.6|208871.6|209024.9|208874.9|209025.6|208875.6|209021.6|208871.6|8
1635827780000|2021-11-02 04:36:20|209024.7|208874.7|209022.3|208872.3|209029.1|208879.1|209019.7|208869.7|26
1635827790000|2021-11-02 04:36:30|209022|208872|209016.4|208866.4|209023.4|208873.4|209015.8|208865.8|20
1635827800000|2021-11-02 04:36:40|209016.6|208866.6|209024.1|208874.1|209027|208877|209016.6|208866.6|22
1635827810000|2021-11-02 04:36:50|209025.6|208875.6|209020.3|208870.3|209025.6|208875.6|209016.4|208866.4|24
1635827820000|2021-11-02 04:37:00|209016.2|208866.2|209017.9|208867.9|209021.4|208871.4|209016.2|208866.2|25
1635827830000|2021-11-02 04:37:10|209018.6|208868.6|209020.2|208870.2|209021.8|208871.8|209017.7|208867.7|24
1635827840000|2021-11-02 04:37:20|209020.4|208870.4|209026.7|208876.7|209028.4|208878.4|209016.5|208866.5|26
1635827850000|2021-11-02 04:37:30|209025.7|208875.7|209025.5|208875.5|209028.7|208878.7|209025.2|208875.2|22
1635827860000|2021-11-02 04:37:40|209025.2|208875.2|209025.5|208875.5|209026.6|208876.6|209024.9|208874.9|11
1635827870000|2021-11-02 04:37:50|209025.4|208875.4|209029.3|208879.3|209029.4|208879.4|209025.4|208875.4|17
1635827880000|2021-11-02 04:38:00|209027.5|208877.5|209027.5|208877.5|209028.7|208878.7|209026.9|208876.9|12
1635827890000|2021-11-02 04:38:10|209027.6|208877.6|209033.1|208883.1|209033.1|208883.1|209026.7|208876.7|13
1635827900000|2021-11-02 04:38:20|209031.9|208881.9|209022.5|208872.5|209033.3|208883.3|209020.6|208870.6|10
1635827910000|2021-11-02 04:38:30|209031.4|208881.4|209055.5|208905.5|209057.7|208907.7|209028.6|208878.6|22
1635827920000|2021-11-02 04:38:40|209055.6|208905.6|209059.8|208909.8|209067.2|208917.2|209054|208904|26
1635827930000|2021-11-02 04:38:50|209059.7|208909.7|209059.4|208909.4|209061.5|208911.5|209059.1|208909.1|21
1635827940000|2021-11-02 04:39:00|209058.7|208908.7|209031.7|208881.7|209060.7|208910.7|209028.9|208878.9|27
1635827950000|2021-11-02 04:39:10|209030.6|208880.6|209024.5|208874.5|209030.6|208880.6|209021.2|208871.2|26
1635827960000|2021-11-02 04:39:20|209024.8|208874.8|209027.8|208877.8|209027.8|208877.8|209021.7|208871.7|19
1635827970000|2021-11-02 04:39:30|209028.1|208878.1|209029.3|208879.3|209031.3|208881.3|209023.3|208873.3|28
1635827980000|2021-11-02 04:39:40|209029.2|208879.2|209027.5|208877.5|209029.6|208879.6|209027|208877|20
1635827990000|2021-11-02 04:39:50|209026.8|208876.8|209025.3|208875.3|209026.8|208876.8|209023|208873|13
1635828000000|2021-11-02 04:40:00|209026.2|208876.2|209028.3|208878.3|209029.8|208879.8|209023.6|208873.6|23
1635828010000|2021-11-02 04:40:10|209028.8|208878.8|209026.9|208876.9|209028.8|208878.8|209026.9|208876.9|9
1635828020000|2021-11-02 04:40:20|209026.7|208876.7|209020.7|208870.7|209029.1|208879.1|209018.7|208868.7|17
1635828030000|2021-11-02 04:40:30|209016.2|208866.2|209021.8|208871.8|209022.6|208872.6|209016.2|208866.2|21
1635828040000|2021-11-02 04:40:40|209022.4|208872.4|209021|208871|209022.4|208872.4|209020.7|208870.7|14
1635828050000|2021-11-02 04:40:50|209022|208872|209021.8|208871.8|209022.2|208872.2|209021.1|208871.1|9
1635828060000|2021-11-02 04:41:00|209022.1|208872.1|209017.9|208867.9|209022.4|208872.4|209017.5|208867.5|16
1635828070000|2021-11-02 04:41:10|209014.7|208864.7|209014.9|208864.9|209019.2|208869.2|209013.5|208863.5|18
1635828080000|2021-11-02 04:41:20|209015.1|208865.1|209014|208864|209015.1|208865.1|209013.6|208863.6|10
1635828090000|2021-11-02 04:41:30|209014.4|208864.4|209014.6|208864.6|209016.4|208866.4|209013|208863|11
1635828100000|2021-11-02 04:41:40|209013.4|208863.4|209015.9|208865.9|209017.6|208867.6|209013.4|208863.4|13
1635828110000|2021-11-02 04:41:50|209015.3|208865.3|208974.5|208824.5|209015.5|208865.5|208974.5|208824.5|22
1635828120000|2021-11-02 04:42:00|208974.9|208824.9|208976.5|208826.5|208977.6|208827.6|208973.6|208823.6|15
1635828130000|2021-11-02 04:42:10|208975.9|208825.9|208976.9|208826.9|208977.2|208827.2|208974.7|208824.7|13
1635828140000|2021-11-02 04:42:20|208976|208826|208977.5|208827.5|208977.7|208827.7|208975.5|208825.5|11
1635828150000|2021-11-02 04:42:30|208979.6|208829.6|208980.5|208830.5|208982.2|208832.2|208977.7|208827.7|16
1635828160000|2021-11-02 04:42:40|208979.7|208829.7|208980.6|208830.6|208980.6|208830.6|208976.8|208826.8|13
1635828170000|2021-11-02 04:42:50|208980.4|208830.4|208993|208843|208993.1|208843.1|208979.8|208829.8|20
1635828180000|2021-11-02 04:43:00|208991.4|208841.4|208992|208842|208993.9|208843.9|208988.9|208838.9|10
1635828190000|2021-11-02 04:43:10|208992.3|208842.3|208992.3|208842.3|208993.3|208843.3|208990.5|208840.5|11
1635828200000|2021-11-02 04:43:20|208991.7|208841.7|208991.5|208841.5|208992|208842|208991.4|208841.4|5
1635828210000|2021-11-02 04:43:30|208994.1|208844.1|209012.6|208862.6|209013.6|208863.6|208990.1|208840.1|19
1635828220000|2021-11-02 04:43:40|209016.9|208866.9|209005.6|208855.6|209016.9|208866.9|209002.3|208852.3|17
1635828230000|2021-11-02 04:43:50|209005|208855|209007.4|208857.4|209007.5|208857.5|209005|208855|12
1635828240000|2021-11-02 04:44:00|209007.1|208857.1|209014.8|208864.8|209014.8|208864.8|209005.8|208855.8|15
1635828250000|2021-11-02 04:44:10|209014.2|208864.2|209013.5|208863.5|209022.1|208872.1|209011.5|208861.5|17
1635828260000|2021-11-02 04:44:20|209015.1|208865.1|209019.9|208869.9|209020.1|208870.1|209015|208865|13
1635828270000|2021-11-02 04:44:30|209018.5|208868.5|209019.7|208869.7|209022.4|208872.4|209018.5|208868.5|14
1635828280000|2021-11-02 04:44:40|209021.7|208871.7|209026.7|208876.7|209027.9|208877.9|209020.6|208870.6|17
1635828290000|2021-11-02 04:44:50|209028.4|208878.4|209020.7|208870.7|209029.4|208879.4|209019.7|208869.7|17
1635828300000|2021-11-02 04:45:00|209017.1|208867.1|209013.3|208863.3|209022.9|208872.9|209009.6|208859.6|19
1635828310000|2021-11-02 04:45:10|209010.3|208860.3|209012.5|208862.5|209012.8|208862.8|209010.3|208860.3|12
1635828320000|2021-11-02 04:45:20|209011.3|208861.3|209011.1|208861.1|209012.2|208862.2|209010.7|208860.7|7
1635828330000|2021-11-02 04:45:30|209011.5|208861.5|209009.5|208859.5|209011.5|208861.5|209009.2|208859.2|11
1635828340000|2021-11-02 04:45:40|209009.8|208859.8|209010.6|208860.6|209012.2|208862.2|209009.3|208859.3|11
1635828350000|2021-11-02 04:45:50|209008.2|208858.2|209010.1|208860.1|209010.5|208860.5|209008.2|208858.2|16
1635828360000|2021-11-02 04:46:00|209010.6|208860.6|209012.6|208862.6|209022.2|208872.2|209009.7|208859.7|20
1635828370000|2021-11-02 04:46:10|209014.2|208864.2|209016.1|208866.1|209016.1|208866.1|209011.6|208861.6|14
1635828380000|2021-11-02 04:46:20|209016|208866|209021.7|208871.7|209022.5|208872.5|209016|208866|22
1635828390000|2021-11-02 04:46:30|209022.2|208872.2|209021|208871|209023.9|208873.9|209020.5|208870.5|13
1635828400000|2021-11-02 04:46:40|209020.5|208870.5|209019.4|208869.4|209023.1|208873.1|209018.4|208868.4|15
1635828410000|2021-11-02 04:46:50|209018.5|208868.5|209020.5|208870.5|209021.5|208871.5|209017.4|208867.4|13
1635828420000|2021-11-02 04:47:00|209020.3|208870.3|209019.2|208869.2|209026.8|208876.8|209018.8|208868.8|14
1635828430000|2021-11-02 04:47:10|209016|208866|209021.2|208871.2|209021.5|208871.5|209016|208866|10
1635828440000|2021-11-02 04:47:20|209021.4|208871.4|209022.9|208872.9|209022.9|208872.9|209019.2|208869.2|10
1635828450000|2021-11-02 04:47:30|209023.9|208873.9|209019.6|208869.6|209025.1|208875.1|209019.6|208869.6|15
1635828460000|2021-11-02 04:47:40|209020.5|208870.5|209010.3|208860.3|209024.3|208874.3|209007.9|208857.9|14
1635828470000|2021-11-02 04:47:50|209010.7|208860.7|209010.9|208860.9|209026.3|208876.3|209009|208859|17
1635828480000|2021-11-02 04:48:00|209012.1|208862.1|209018|208868|209022.6|208872.6|209012|208862|12
1635828490000|2021-11-02 04:48:10|209018.8|208868.8|209009.9|208859.9|209018.8|208868.8|209008.5|208858.5|11
1635828500000|2021-11-02 04:48:20|209008.8|208858.8|209010.3|208860.3|209011.5|208861.5|209008.8|208858.8|11
1635828510000|2021-11-02 04:48:30|209009.1|208859.1|209018.5|208868.5|209023.5|208873.5|209009.1|208859.1|13
1635828520000|2021-11-02 04:48:40|209019.6|208869.6|209022.2|208872.2|209022.2|208872.2|209010.4|208860.4|16
1635828530000|2021-11-02 04:48:50|209015|208865|209020.7|208870.7|209023.9|208873.9|209015|208865|10
1635828540000|2021-11-02 04:49:00|209020.6|208870.6|209025|208875|209026.1|208876.1|209011.1|208861.1|19
1635828550000|2021-11-02 04:49:10|209024.1|208874.1|209014.4|208864.4|209024.2|208874.2|209012.2|208862.2|12
1635828560000|2021-11-02 04:49:20|209012.7|208862.7|209013.4|208863.4|209022.8|208872.8|209012.6|208862.6|19
1635828570000|2021-11-02 04:49:30|209012|208862|209020.9|208870.9|209026.6|208876.6|209008|208858|16
1635828580000|2021-11-02 04:49:40|209020.5|208870.5|209021.6|208871.6|209022.3|208872.3|209017.8|208867.8|15
1635828590000|2021-11-02 04:49:50|209021.2|208871.2|209021.3|208871.3|209021.9|208871.9|209020.9|208870.9|10
1635828600000|2021-11-02 04:50:00|209021.6|208871.6|209023.7|208873.7|209028.8|208878.8|209020.8|208870.8|10
1635828610000|2021-11-02 04:50:10|209024.3|208874.3|209018.8|208868.8|209024.3|208874.3|209018|208868|14
1635828620000|2021-11-02 04:50:20|209019.2|208869.2|209022.2|208872.2|209026.3|208876.3|209011.6|208861.6|26
1635828630000|2021-11-02 04:50:30|209020.6|208870.6|209017|208867|209023.1|208873.1|209011|208861|23
1635828640000|2021-11-02 04:50:40|209020.3|208870.3|209022.6|208872.6|209026.5|208876.5|209016|208866|18
1635828650000|2021-11-02 04:50:50|209022|208872|209026.7|208876.7|209026.9|208876.9|209021.8|208871.8|12
1635828660000|2021-11-02 04:51:00|209027.2|208877.2|209021.4|208871.4|209027.2|208877.2|209021.4|208871.4|16
1635828670000|2021-11-02 04:51:10|209022.6|208872.6|209022.1|208872.1|209023.5|208873.5|209020.9|208870.9|13
1635828680000|2021-11-02 04:51:20|209025.3|208875.3|209022.6|208872.6|209025.3|208875.3|209021.5|208871.5|13
1635828690000|2021-11-02 04:51:30|209023.1|208873.1|209020.4|208870.4|209023.1|208873.1|209019.3|208869.3|10
1635828700000|2021-11-02 04:51:40|209016|208866|209023.2|208873.2|209023.3|208873.3|209016|208866|21
1635828710000|2021-11-02 04:51:50|209026.2|208876.2|209020.3|208870.3|209026.2|208876.2|209013.6|208863.6|14
1635828720000|2021-11-02 04:52:00|209019.9|208869.9|209021.7|208871.7|209025|208875|209019.9|208869.9|12
1635828730000|2021-11-02 04:52:10|209022.5|208872.5|209019.3|208869.3|209022.5|208872.5|209018|208868|14
1635828740000|2021-11-02 04:52:20|209018.9|208868.9|209018.7|208868.7|209019.2|208869.2|209018.5|208868.5|7
1635828750000|2021-11-02 04:52:30|209018.4|208868.4|209025.4|208875.4|209026.8|208876.8|209018.4|208868.4|10
1635828760000|2021-11-02 04:52:40|209023.1|208873.1|209019.2|208869.2|209023.3|208873.3|209017.9|208867.9|13
1635828770000|2021-11-02 04:52:50|209019.1|208869.1|209018.3|208868.3|209019.4|208869.4|209017.7|208867.7|9
1635828780000|2021-11-02 04:53:00|209018.1|208868.1|209021.2|208871.2|209023.6|208873.6|209017.9|208867.9|10
1635828790000|2021-11-02 04:53:10|209022.5|208872.5|209018.9|208868.9|209022.5|208872.5|209018.9|208868.9|7
1635828800000|2021-11-02 04:53:20|209018.3|208868.3|209022.5|208872.5|209024.3|208874.3|209018.2|208868.2|11
1635828810000|2021-11-02 04:53:30|209022.2|208872.2|209021.4|208871.4|209023.2|208873.2|209020.2|208870.2|9
1635828820000|2021-11-02 04:53:40|209021|208871|209021.1|208871.1|209021.1|208871.1|209020.7|208870.7|3
1635828830000|2021-11-02 04:53:50|209020.6|208870.6|209016.2|208866.2|209026.8|208876.8|209014.5|208864.5|12
1635828840000|2021-11-02 04:54:00|209020.1|208870.1|209020.6|208870.6|209023.8|208873.8|209020.1|208870.1|10
1635828850000|2021-11-02 04:54:10|209019.4|208869.4|209024.1|208874.1|209024.1|208874.1|209015.8|208865.8|12
1635828860000|2021-11-02 04:54:20|209023.6|208873.6|209020.5|208870.5|209023.6|208873.6|209018|208868|13
1635828870000|2021-11-02 04:54:30|209021.7|208871.7|209016.9|208866.9|209021.7|208871.7|209016.5|208866.5|10
1635828880000|2021-11-02 04:54:40|209017.9|208867.9|209017.3|208867.3|209018.2|208868.2|209014.5|208864.5|14
1635828890000|2021-11-02 04:54:50|209018.2|208868.2|209017.4|208867.4|209018.2|208868.2|209016.3|208866.3|20
1635828900000|2021-11-02 04:55:00|209016.7|208866.7|209020.7|208870.7|209028.6|208878.6|209016.7|208866.7|16
1635828910000|2021-11-02 04:55:10|209019.9|208869.9|209021.4|208871.4|209021.4|208871.4|209017.7|208867.7|9
1635828920000|2021-11-02 04:55:20|209022.8|208872.8|209015.3|208865.3|209022.8|208872.8|209015.1|208865.1|13
1635828930000|2021-11-02 04:55:30|209017.3|208867.3|209015.2|208865.2|209017.3|208867.3|209014.4|208864.4|14
1635828940000|2021-11-02 04:55:40|209016.5|208866.5|209016.6|208866.6|209016.6|208866.6|209014.6|208864.6|14
1635828950000|2021-11-02 04:55:50|209016.4|208866.4|209019|208869|209020|208870|209015.8|208865.8|13
1635828960000|2021-11-02 04:56:00|209016|208866|209015.5|208865.5|209016.6|208866.6|209014.7|208864.7|17
1635828970000|2021-11-02 04:56:10|209015.6|208865.6|209007.6|208857.6|209018.1|208868.1|209007.4|208857.4|18
1635828980000|2021-11-02 04:56:20|209008.3|208858.3|209009.6|208859.6|209009.6|208859.6|209005.8|208855.8|6
1635828990000|2021-11-02 04:56:30|209010.9|208860.9|209007.5|208857.5|209010.9|208860.9|209007.5|208857.5|8
1635829000000|2021-11-02 04:56:40|209008|208858|209013|208863|209017.9|208867.9|209008|208858|13
1635829010000|2021-11-02 04:56:50|209012.7|208862.7|209011.5|208861.5|209016.1|208866.1|209010.4|208860.4|22
1635829020000|2021-11-02 04:57:00|209016.5|208866.5|209018.4|208868.4|209018.7|208868.7|209015.7|208865.7|19
1635829030000|2021-11-02 04:57:10|209018.8|208868.8|209017.4|208867.4|209019.6|208869.6|209017.1|208867.1|18
1635829040000|2021-11-02 04:57:20|209015.3|208865.3|209019.8|208869.8|209026|208876|209014.7|208864.7|11
1635829050000|2021-11-02 04:57:30|209022.2|208872.2|209019.9|208869.9|209022.2|208872.2|209017.5|208867.5|17
1635829060000|2021-11-02 04:57:40|209020.9|208870.9|209023.2|208873.2|209023.3|208873.3|209019.1|208869.1|18
1635829070000|2021-11-02 04:57:50|209022.2|208872.2|209027.3|208877.3|209027.3|208877.3|209020.8|208870.8|9
1635829080000|2021-11-02 04:58:00|209027.4|208877.4|209026|208876|209030|208880|209020.2|208870.2|16
1635829090000|2021-11-02 04:58:10|209027.1|208877.1|209026.3|208876.3|209028.1|208878.1|209026.3|208876.3|10
1635829100000|2021-11-02 04:58:20|209031.8|208881.8|209020.5|208870.5|209032.6|208882.6|209019|208869|14
1635829110000|2021-11-02 04:58:30|209020.6|208870.6|209019|208869|209020.6|208870.6|209018.6|208868.6|17
1635829120000|2021-11-02 04:58:40|209018.5|208868.5|209021.1|208871.1|209022.8|208872.8|209018.5|208868.5|8
1635829130000|2021-11-02 04:58:50|209020|208870|209030|208880|209030.3|208880.3|209016.2|208866.2|12
1635829140000|2021-11-02 04:59:00|209028.9|208878.9|209026.8|208876.8|209029.1|208879.1|209026.1|208876.1|18
1635829150000|2021-11-02 04:59:10|209025.3|208875.3|209027.6|208877.6|209029.6|208879.6|209024.6|208874.6|15
1635829160000|2021-11-02 04:59:20|209028.9|208878.9|209023.6|208873.6|209029.5|208879.5|209022.6|208872.6|14
1635829170000|2021-11-02 04:59:30|209023.2|208873.2|209020.7|208870.7|209023.2|208873.2|209018.9|208868.9|12
1635829180000|2021-11-02 04:59:40|209020.3|208870.3|209023.3|208873.3|209026.1|208876.1|209018.3|208868.3|15
1635829190000|2021-11-02 04:59:50|209022|208872|209022.6|208872.6|209022.6|208872.6|209020.9|208870.9|9
1635829200000|2021-11-02 05:00:00|209022.9|208872.9|209020.2|208870.2|209022.9|208872.9|209018|208868|26
1635829210000|2021-11-02 05:00:10|209020.4|208870.4|209027|208877|209027|208877|209019.9|208869.9|28
1635829220000|2021-11-02 05:00:20|209025.9|208875.9|209022.6|208872.6|209025.9|208875.9|209020.5|208870.5|20
1635829230000|2021-11-02 05:00:30|209023.3|208873.3|209023.7|208873.7|209025.3|208875.3|209021.4|208871.4|12
1635829240000|2021-11-02 05:00:40|209029.2|208879.2|209062.4|208912.4|209066.9|208916.9|209024.9|208874.9|22
1635829250000|2021-11-02 05:00:50|209064.4|208914.4|209061|208911|209072.4|208922.4|209060|208910|27
1635829260000|2021-11-02 05:01:00|209061.5|208911.5|209057|208907|209061.8|208911.8|209056.2|208906.2|17
1635829270000|2021-11-02 05:01:10|209057.2|208907.2|209046|208896|209060.1|208910.1|209045.4|208895.4|18
1635829280000|2021-11-02 05:01:20|209045.5|208895.5|209050.4|208900.4|209051.1|208901.1|209044.2|208894.2|18
1635829290000|2021-11-02 05:01:30|209049.6|208899.6|209060.2|208910.2|209063.3|208913.3|209046.4|208896.4|21
1635829300000|2021-11-02 05:01:40|209059.9|208909.9|209061.7|208911.7|209062.7|208912.7|209059.6|208909.6|19
1635829310000|2021-11-02 05:01:50|209057.8|208907.8|209054.7|208904.7|209059.4|208909.4|209053.2|208903.2|17
1635829320000|2021-11-02 05:02:00|209061.5|208911.5|209063|208913|209067.7|208917.7|209055.9|208905.9|30
1635829330000|2021-11-02 05:02:10|209063.7|208913.7|209069.1|208919.1|209072.8|208922.8|209063.7|208913.7|13
1635829340000|2021-11-02 05:02:20|209069.6|208919.6|209071.3|208921.3|209072.4|208922.4|209069|208919|16
1635829350000|2021-11-02 05:02:30|209071.4|208921.4|209107.4|208957.4|209111.2|208961.2|209070.5|208920.5|20
1635829360000|2021-11-02 05:02:40|209107.6|208957.6|209105.9|208955.9|209109.3|208959.3|209105.3|208955.3|16
1635829370000|2021-11-02 05:02:50|209105.6|208955.6|209116.6|208966.6|209119.8|208969.8|209105.6|208955.6|22
1635829380000|2021-11-02 05:03:00|209116.3|208966.3|209108|208958|209117.1|208967.1|209107|208957|20
1635829390000|2021-11-02 05:03:10|209108.6|208958.6|209110.3|208960.3|209110.5|208960.5|209108.1|208958.1|11
1635829400000|2021-11-02 05:03:20|209109.3|208959.3|209110.8|208960.8|209111.3|208961.3|209107.2|208957.2|18
1635829410000|2021-11-02 05:03:30|209110.4|208960.4|209111|208961|209115.6|208965.6|209110.1|208960.1|11
1635829420000|2021-11-02 05:03:40|209111.1|208961.1|209115.6|208965.6|209117.7|208967.7|209111.1|208961.1|20
1635829430000|2021-11-02 05:03:50|209115|208965|209115.7|208965.7|209116|208966|209114|208964|9
1635829440000|2021-11-02 05:04:00|209115.9|208965.9|209112.6|208962.6|209117.4|208967.4|209112.2|208962.2|14
1635829450000|2021-11-02 05:04:10|209116.1|208966.1|209114.6|208964.6|209123.3|208973.3|209110.8|208960.8|17
1635829460000|2021-11-02 05:04:20|209116.9|208966.9|209119.2|208969.2|209119.4|208969.4|209114.7|208964.7|7
1635829470000|2021-11-02 05:04:30|209119.1|208969.1|209117.6|208967.6|209119.8|208969.8|209112.5|208962.5|26
1635829480000|2021-11-02 05:04:40|209121.7|208971.7|209119.4|208969.4|209121.7|208971.7|209118.6|208968.6|23
1635829490000|2021-11-02 05:04:50|209119|208969|209116|208966|209119.9|208969.9|209115.9|208965.9|15
1635829500000|2021-11-02 05:05:00|209116.5|208966.5|209117.4|208967.4|209117.4|208967.4|209114.9|208964.9|11
1635829510000|2021-11-02 05:05:10|209116.9|208966.9|209118|208968|209118.8|208968.8|209112.7|208962.7|9
1635829520000|2021-11-02 05:05:20|209114.3|208964.3|209113.5|208963.5|209114.5|208964.5|209113.1|208963.1|11
1635829530000|2021-11-02 05:05:30|209114.2|208964.2|209115|208965|209118|208968|209112.9|208962.9|11
1635829540000|2021-11-02 05:05:40|209114|208964|209117.2|208967.2|209123.1|208973.1|209114|208964|22
1635829550000|2021-11-02 05:05:50|209116.5|208966.5|209110.1|208960.1|209116.8|208966.8|209110.1|208960.1|19
1635829560000|2021-11-02 05:06:00|209109.7|208959.7|209111.9|208961.9|209111.9|208961.9|209109.5|208959.5|19
1635829570000|2021-11-02 05:06:10|209112.2|208962.2|209110.8|208960.8|209112.6|208962.6|209110.3|208960.3|16
1635829580000|2021-11-02 05:06:20|209110.6|208960.6|209110.3|208960.3|209111.7|208961.7|209110.2|208960.2|13
1635829590000|2021-11-02 05:06:30|209110.7|208960.7|209113.7|208963.7|209114.5|208964.5|209110.7|208960.7|8
1635829600000|2021-11-02 05:06:40|209114.7|208964.7|209113.2|208963.2|209114.7|208964.7|209112.3|208962.3|9
1635829610000|2021-11-02 05:06:50|209112.9|208962.9|209109.8|208959.8|209114.5|208964.5|209109.8|208959.8|8
1635829620000|2021-11-02 05:07:00|209109.9|208959.9|209114.6|208964.6|209118.6|208968.6|209109.5|208959.5|15
1635829630000|2021-11-02 05:07:10|209114.3|208964.3|209096.8|208946.8|209115.1|208965.1|209095.4|208945.4|17
1635829640000|2021-11-02 05:07:20|209094.1|208944.1|209073.2|208923.2|209095|208945|209070.9|208920.9|25
1635829650000|2021-11-02 05:07:30|209073.8|208923.8|209041.3|208891.3|209075.8|208925.8|209041.3|208891.3|28
1635829660000|2021-11-02 05:07:40|209039.7|208889.7|209034.2|208884.2|209040.5|208890.5|209033.3|208883.3|19
1635829670000|2021-11-02 05:07:50|209033.3|208883.3|209036.3|208886.3|209038.3|208888.3|209033.1|208883.1|20
1635829680000|2021-11-02 05:08:00|209039.3|208889.3|209069.7|208919.7|209074.2|208924.2|209037.7|208887.7|34
1635829690000|2021-11-02 05:08:10|209071.1|208921.1|209060.3|208910.3|209071.9|208921.9|209060.3|208910.3|18
1635829700000|2021-11-02 05:08:20|209060.9|208910.9|209058.4|208908.4|209060.9|208910.9|209056|208906|17
1635829710000|2021-11-02 05:08:30|209057.1|208907.1|209054.2|208904.2|209057.7|208907.7|209054.2|208904.2|11
1635829720000|2021-11-02 05:08:40|209053.5|208903.5|209072.5|208922.5|209073.9|208923.9|209053.5|208903.5|19
1635829730000|2021-11-02 05:08:50|209072.9|208922.9|209068.1|208918.1|209074.6|208924.6|209065|208915|22
1635829740000|2021-11-02 05:09:00|209069.6|208919.6|209068|208918|209076.7|208926.7|209067.8|208917.8|24
1635829750000|2021-11-02 05:09:10|209068.2|208918.2|209059.7|208909.7|209068.7|208918.7|209059.7|208909.7|17
1635829760000|2021-11-02 05:09:20|209060.7|208910.7|209061.2|208911.2|209061.2|208911.2|209060.2|208910.2|7
1635829770000|2021-11-02 05:09:30|209061.1|208911.1|209066.3|208916.3|209066.3|208916.3|209060.7|208910.7|11
1635829780000|2021-11-02 05:09:40|209065.7|208915.7|209064.7|208914.7|209065.7|208915.7|209062.5|208912.5|19
1635829790000|2021-11-02 05:09:50|209063.4|208913.4|209059.7|208909.7|209063.9|208913.9|209059.7|208909.7|18
1635829800000|2021-11-02 05:10:00|209060|208910|209067.2|208917.2|209069.8|208919.8|209060|208910|26
1635829810000|2021-11-02 05:10:10|209067.3|208917.3|209063.2|208913.2|209068.5|208918.5|209062.9|208912.9|16
1635829820000|2021-11-02 05:10:20|209063.3|208913.3|209063.1|208913.1|209064.4|208914.4|209062.6|208912.6|17
1635829830000|2021-11-02 05:10:30|209063.3|208913.3|209062.8|208912.8|209063.6|208913.6|209062.5|208912.5|17
1635829840000|2021-11-02 05:10:40|209062.9|208912.9|209062|208912|209063.1|208913.1|209061.8|208911.8|17
1635829850000|2021-11-02 05:10:50|209062.9|208912.9|209067.5|208917.5|209070.9|208920.9|209062.9|208912.9|25
1635829860000|2021-11-02 05:11:00|209069|208919|209065.9|208915.9|209072.7|208922.7|209058.4|208908.4|20
1635829870000|2021-11-02 05:11:10|209065.8|208915.8|209063|208913|209065.8|208915.8|209061.8|208911.8|14
1635829880000|2021-11-02 05:11:20|209063.2|208913.2|209059.9|208909.9|209065.3|208915.3|209059.9|208909.9|25
1635829890000|2021-11-02 05:11:30|209059.8|208909.8|209061.2|208911.2|209064.8|208914.8|209058.6|208908.6|14
1635829900000|2021-11-02 05:11:40|209060.8|208910.8|209064.4|208914.4|209066.1|208916.1|209060.8|208910.8|9
1635829910000|2021-11-02 05:11:50|209065.4|208915.4|209057.6|208907.6|209065.4|208915.4|209057|208907|15
1635829920000|2021-11-02 05:12:00|209057.2|208907.2|209059.2|208909.2|209062.6|208912.6|209057.1|208907.1|17
1635829930000|2021-11-02 05:12:10|209059.5|208909.5|209057|208907|209063|208913|209054|208904|15
1635829940000|2021-11-02 05:12:20|209056.5|208906.5|209058.5|208908.5|209061.6|208911.6|209054.9|208904.9|12
1635829950000|2021-11-02 05:12:30|209058.8|208908.8|209058.9|208908.9|209058.9|208908.9|209056.5|208906.5|12
1635829960000|2021-11-02 05:12:40|209058.5|208908.5|209057|208907|209059.4|208909.4|209056.7|208906.7|12
1635829970000|2021-11-02 05:12:50|209055.9|208905.9|209061.2|208911.2|209061.8|208911.8|209053.7|208903.7|15
1635829980000|2021-11-02 05:13:00|209060.8|208910.8|209061.9|208911.9|209063.2|208913.2|209057.8|208907.8|23
1635829990000|2021-11-02 05:13:10|209062.3|208912.3|209051.8|208901.8|209062.3|208912.3|209051.6|208901.6|21
1635830000000|2021-11-02 05:13:20|209052.1|208902.1|209060.6|208910.6|209065.2|208915.2|209051.9|208901.9|23
1635830010000|2021-11-02 05:13:30|209060.7|208910.7|209061.6|208911.6|209062.2|208912.2|209059.8|208909.8|17
1635830020000|2021-11-02 05:13:40|209061.8|208911.8|209064.6|208914.6|209065.3|208915.3|209061.7|208911.7|17
1635830030000|2021-11-02 05:13:50|209064.7|208914.7|209064.4|208914.4|209069.7|208919.7|209064.2|208914.2|19
1635830040000|2021-11-02 05:14:00|209065.1|208915.1|209065.4|208915.4|209067.2|208917.2|209065|208915|14
1635830050000|2021-11-02 05:14:10|209067.2|208917.2|209056.9|208906.9|209074.5|208924.5|209056.9|208906.9|11
1635830060000|2021-11-02 05:14:20|209057.3|208907.3|209063.7|208913.7|209065.6|208915.6|209057.3|208907.3|28
1635830070000|2021-11-02 05:14:30|209063.9|208913.9|209068.8|208918.8|209069.3|208919.3|209060.8|208910.8|16
1635830080000|2021-11-02 05:14:40|209069.6|208919.6|209064.2|208914.2|209069.6|208919.6|209062.6|208912.6|19
1635830090000|2021-11-02 05:14:50|209063.8|208913.8|209060.9|208910.9|209064|208914|209060.9|208910.9|8
1635830100000|2021-11-02 05:15:00|209061|208911|209068.8|208918.8|209070.5|208920.5|209061|208911|17
1635830110000|2021-11-02 05:15:10|209067.1|208917.1|209065.7|208915.7|209069.1|208919.1|209061.6|208911.6|26
1635830120000|2021-11-02 05:15:20|209065.1|208915.1|209057.2|208907.2|209066.6|208916.6|209056.7|208906.7|19
1635830130000|2021-11-02 05:15:30|209056.7|208906.7|209068.3|208918.3|209069.8|208919.8|209056.7|208906.7|18
1635830140000|2021-11-02 05:15:40|209069.6|208919.6|209067.4|208917.4|209069.6|208919.6|209067.2|208917.2|11
1635830150000|2021-11-02 05:15:50|209069|208919|209068.9|208918.9|209071.3|208921.3|209062.5|208912.5|19
1635830160000|2021-11-02 05:16:00|209069.5|208919.5|209067.3|208917.3|209069.5|208919.5|209065.7|208915.7|12
1635830170000|2021-11-02 05:16:10|209067|208917|209056.5|208906.5|209067|208917|209054.5|208904.5|19
1635830180000|2021-11-02 05:16:20|209057.5|208907.5|209068.6|208918.6|209070.4|208920.4|209057.1|208907.1|18
1635830190000|2021-11-02 05:16:30|209068.3|208918.3|209067.4|208917.4|209068.3|208918.3|209058.5|208908.5|22
1635830200000|2021-11-02 05:16:40|209066.7|208916.7|209069.6|208919.6|209069.7|208919.7|209066.7|208916.7|16
1635830210000|2021-11-02 05:16:50|209069.9|208919.9|209074.3|208924.3|209076.8|208926.8|209069.7|208919.7|22
1635830220000|2021-11-02 05:17:00|209074.6|208924.6|209071.5|208921.5|209075.4|208925.4|209071.5|208921.5|19
1635830230000|2021-11-02 05:17:10|209071.9|208921.9|209072.5|208922.5|209072.7|208922.7|209071.3|208921.3|11
1635830240000|2021-11-02 05:17:20|209073.2|208923.2|209068.3|208918.3|209073.5|208923.5|209057.9|208907.9|22
1635830250000|2021-11-02 05:17:30|209067.9|208917.9|209061.7|208911.7|209067.9|208917.9|209057|208907|25
1635830260000|2021-11-02 05:17:40|209063|208913|209062.8|208912.8|209064|208914|209058.4|208908.4|24
1635830270000|2021-11-02 05:17:50|209062.6|208912.6|209064.7|208914.7|209067.4|208917.4|209062.6|208912.6|12
1635830280000|2021-11-02 05:18:00|209064|208914|209093.3|208943.3|209095.6|208945.6|209064|208914|21
1635830290000|2021-11-02 05:18:10|209098.6|208948.6|209097|208947|209100.7|208950.7|209096.8|208946.8|26
1635830300000|2021-11-02 05:18:20|209096.4|208946.4|209095.4|208945.4|209097.4|208947.4|209093.4|208943.4|18
1635830310000|2021-11-02 05:18:30|209095|208945|209094.7|208944.7|209101.2|208951.2|209093.9|208943.9|18
1635830320000|2021-11-02 05:18:40|209094.6|208944.6|209096.1|208946.1|209096.2|208946.2|209094.6|208944.6|4
1635830330000|2021-11-02 05:18:50|209094.4|208944.4|209088.3|208938.3|209095.3|208945.3|209088.1|208938.1|9
1635830340000|2021-11-02 05:19:00|209088.2|208938.2|209097.1|208947.1|209097.1|208947.1|209088.2|208938.2|12
1635830350000|2021-11-02 05:19:10|209097.9|208947.9|209097.2|208947.2|209097.9|208947.9|209096.9|208946.9|6
1635830360000|2021-11-02 05:19:20|209092.4|208942.4|209099.5|208949.5|209100.2|208950.2|209092.4|208942.4|13
1635830370000|2021-11-02 05:19:30|209100.7|208950.7|209101.6|208951.6|209102.8|208952.8|209093.9|208943.9|15
1635830380000|2021-11-02 05:19:40|209100.1|208950.1|209072.9|208922.9|209100.6|208950.6|209072.6|208922.6|23
1635830390000|2021-11-02 05:19:50|209072|208922|209076.4|208926.4|209077.9|208927.9|209069.6|208919.6|21
1635830400000|2021-11-02 05:20:00|209076.9|208926.9|209075.2|208925.2|209077.6|208927.6|209073.7|208923.7|19
1635830410000|2021-11-02 05:20:10|209075.3|208925.3|209078.2|208928.2|209078.3|208928.3|209074.9|208924.9|13
1635830420000|2021-11-02 05:20:20|209077.8|208927.8|209074.9|208924.9|209077.8|208927.8|209074.6|208924.6|18
1635830430000|2021-11-02 05:20:30|209074.4|208924.4|209075.6|208925.6|209075.6|208925.6|209073.3|208923.3|10
1635830440000|2021-11-02 05:20:40|209074.7|208924.7|209076.1|208926.1|209076.5|208926.5|209074.4|208924.4|11
1635830450000|2021-11-02 05:20:50|209076.2|208926.2|209078.1|208928.1|209078.7|208928.7|209076.2|208926.2|15
1635830460000|2021-11-02 05:21:00|209077.6|208927.6|209075.4|208925.4|209078.2|208928.2|209075.4|208925.4|11
1635830470000|2021-11-02 05:21:10|209075.3|208925.3|209075.8|208925.8|209079|208929|209073|208923|12
1635830480000|2021-11-02 05:21:20|209077.2|208927.2|209077.4|208927.4|209078.8|208928.8|209076.4|208926.4|19
1635830490000|2021-11-02 05:21:30|209077.8|208927.8|209082.4|208932.4|209082.6|208932.6|209077.2|208927.2|18
1635830500000|2021-11-02 05:21:40|209082|208932|209080.9|208930.9|209083.4|208933.4|209080.8|208930.8|8
1635830510000|2021-11-02 05:21:50|209081.6|208931.6|209092.8|208942.8|209092.8|208942.8|209081.6|208931.6|6
1635830520000|2021-11-02 05:22:00|209093.5|208943.5|209092.4|208942.4|209098|208948|209086.7|208936.7|26
1635830530000|2021-11-02 05:22:10|209096|208946|209087.7|208937.7|209096|208946|209087.7|208937.7|12
1635830540000|2021-11-02 05:22:20|209087.3|208937.3|209083.4|208933.4|209087.3|208937.3|209080.9|208930.9|13
1635830550000|2021-11-02 05:22:30|209083|208933|209089.8|208939.8|209093.5|208943.5|209083|208933|15
1635830560000|2021-11-02 05:22:40|209089.3|208939.3|209090.4|208940.4|209091.7|208941.7|209088.5|208938.5|13
1635830570000|2021-11-02 05:22:50|209092.5|208942.5|209091.9|208941.9|209093.1|208943.1|209091.8|208941.8|12
1635830580000|2021-11-02 05:23:00|209091.6|208941.6|209093.6|208943.6|209093.7|208943.7|209091.5|208941.5|8
1635830590000|2021-11-02 05:23:10|209093.3|208943.3|209096|208946|209096.9|208946.9|209092.2|208942.2|14
1635830600000|2021-11-02 05:23:20|209096.9|208946.9|209094.6|208944.6|209097.1|208947.1|209093.3|208943.3|12
1635830610000|2021-11-02 05:23:30|209094.1|208944.1|209093.3|208943.3|209095.4|208945.4|209093.3|208943.3|9
1635830620000|2021-11-02 05:23:40|209093.9|208943.9|209096|208946|209096.4|208946.4|209093.4|208943.4|10
1635830630000|2021-11-02 05:23:50|209094.9|208944.9|209089.9|208939.9|209095.1|208945.1|209088.6|208938.6|15
1635830640000|2021-11-02 05:24:00|209088.1|208938.1|209086.3|208936.3|209088.3|208938.3|209086.3|208936.3|6
1635830650000|2021-11-02 05:24:10|209085.4|208935.4|209092.4|208942.4|209096.6|208946.6|209085.4|208935.4|10
1635830660000|2021-11-02 05:24:20|209091.6|208941.6|209086.5|208936.5|209091.6|208941.6|209086.5|208936.5|4
1635830670000|2021-11-02 05:24:30|209086.6|208936.6|209090.8|208940.8|209092.9|208942.9|209086.6|208936.6|5
1635830680000|2021-11-02 05:24:40|209089.4|208939.4|209095.7|208945.7|209095.9|208945.9|209089.4|208939.4|5
1635830690000|2021-11-02 05:24:50|209098.3|208948.3|209090.1|208940.1|209098.3|208948.3|209090.1|208940.1|7
1635830700000|2021-11-02 05:25:00|209087.2|208937.2|209086.7|208936.7|209088.5|208938.5|209086.1|208936.1|4
1635830710000|2021-11-02 05:25:10|209086.5|208936.5|209096.2|208946.2|209100.8|208950.8|209086.5|208936.5|21
1635830720000|2021-11-02 05:25:20|209096.8|208946.8|209096.3|208946.3|209097.5|208947.5|209095.3|208945.3|10
1635830730000|2021-11-02 05:25:30|209096.4|208946.4|209100.8|208950.8|209100.8|208950.8|209096.2|208946.2|11
1635830740000|2021-11-02 05:25:40|209100.4|208950.4|209098.8|208948.8|209100.4|208950.4|209094.6|208944.6|14
1635830750000|2021-11-02 05:25:50|209099.8|208949.8|209096.6|208946.6|209100.9|208950.9|209096.6|208946.6|12
1635830760000|2021-11-02 05:26:00|209097.4|208947.4|209100.5|208950.5|209101.1|208951.1|209096.3|208946.3|16
1635830770000|2021-11-02 05:26:10|209099.9|208949.9|209096.3|208946.3|209099.9|208949.9|209095.9|208945.9|11
1635830780000|2021-11-02 05:26:20|209094.6|208944.6|209095.1|208945.1|209096.2|208946.2|209094.1|208944.1|12
1635830790000|2021-11-02 05:26:30|209094.6|208944.6|209096.7|208946.7|209096.8|208946.8|209094.6|208944.6|9
1635830800000|2021-11-02 05:26:40|209095.9|208945.9|209095.8|208945.8|209097.1|208947.1|209094|208944|10
1635830810000|2021-11-02 05:26:50|209097.9|208947.9|209094.1|208944.1|209097.9|208947.9|209094.1|208944.1|15
1635830820000|2021-11-02 05:27:00|209094.4|208944.4|209095.2|208945.2|209097.5|208947.5|209094.4|208944.4|17
1635830830000|2021-11-02 05:27:10|209095.6|208945.6|209095.8|208945.8|209096.7|208946.7|209094.7|208944.7|13
1635830840000|2021-11-02 05:27:20|209095.9|208945.9|209089.8|208939.8|209095.9|208945.9|209089.8|208939.8|11
1635830850000|2021-11-02 05:27:30|209089.5|208939.5|209098.9|208948.9|209098.9|208948.9|209089.4|208939.4|11
1635830860000|2021-11-02 05:27:40|209098.7|208948.7|209087.7|208937.7|209098.7|208948.7|209086.4|208936.4|18
1635830870000|2021-11-02 05:27:50|209087.4|208937.4|209087|208937|209089|208939|209083.5|208933.5|15
1635830880000|2021-11-02 05:28:00|209082.3|208932.3|209086|208936|209088.4|208938.4|209082.3|208932.3|15
1635830890000|2021-11-02 05:28:10|209086.7|208936.7|209083.9|208933.9|209086.7|208936.7|209082.8|208932.8|9
1635830900000|2021-11-02 05:28:20|209083.8|208933.8|209084|208934|209085.9|208935.9|209082.1|208932.1|17
1635830910000|2021-11-02 05:28:30|209082.6|208932.6|209084.1|208934.1|209087.2|208937.2|209082.6|208932.6|17
1635830920000|2021-11-02 05:28:40|209084.5|208934.5|209099.8|208949.8|209099.8|208949.8|209081.1|208931.1|16
1635830930000|2021-11-02 05:28:50|209094.1|208944.1|209093|208943|209100.5|208950.5|209091.7|208941.7|18
1635830940000|2021-11-02 05:29:00|209087.7|208937.7|209087.7|208937.7|209091.3|208941.3|209086.6|208936.6|12
1635830950000|2021-11-02 05:29:10|209087.2|208937.2|209102.1|208952.1|209102.1|208952.1|209086.5|208936.5|5
1635830960000|2021-11-02 05:29:20|209102.9|208952.9|209101.7|208951.7|209102.9|208952.9|209099.7|208949.7|16
1635830970000|2021-11-02 05:29:30|209100.4|208950.4|209100.6|208950.6|209100.6|208950.6|209096.6|208946.6|14
1635830980000|2021-11-02 05:29:40|209101.2|208951.2|209095.5|208945.5|209101.9|208951.9|209095.1|208945.1|23
1635830990000|2021-11-02 05:29:50|209094.7|208944.7|209094.5|208944.5|209101.7|208951.7|209094.5|208944.5|21
1635831000000|2021-11-02 05:30:00|209095.2|208945.2|209100.1|208950.1|209103.8|208953.8|209093.9|208943.9|25
1635831010000|2021-11-02 05:30:10|209097.5|208947.5|209096.2|208946.2|209098.5|208948.5|209096.2|208946.2|20
1635831020000|2021-11-02 05:30:20|209096.5|208946.5|209093.3|208943.3|209096.5|208946.5|209090.3|208940.3|22
1635831030000|2021-11-02 05:30:30|209093.6|208943.6|209094.4|208944.4|209098.5|208948.5|209090.7|208940.7|22
1635831040000|2021-11-02 05:30:40|209095.2|208945.2|209080.7|208930.7|209096.7|208946.7|209080.3|208930.3|27
1635831050000|2021-11-02 05:30:50|209081.2|208931.2|209081.1|208931.1|209084.5|208934.5|209080|208930|18
1635831060000|2021-11-02 05:31:00|209080.7|208930.7|209081.1|208931.1|209081.9|208931.9|209077|208927|11
1635831070000|2021-11-02 05:31:10|209080.9|208930.9|209080.5|208930.5|209082.1|208932.1|209076.9|208926.9|13
1635831080000|2021-11-02 05:31:20|209080.8|208930.8|209081.2|208931.2|209082|208932|209078.9|208928.9|16
1635831090000|2021-11-02 05:31:30|209079.8|208929.8|209082.3|208932.3|209082.5|208932.5|209077.2|208927.2|15
1635831100000|2021-11-02 05:31:40|209081.4|208931.4|209081.9|208931.9|209082.8|208932.8|209080.8|208930.8|14
1635831110000|2021-11-02 05:31:50|209082.2|208932.2|209081.3|208931.3|209082.7|208932.7|209079.6|208929.6|14
1635831120000|2021-11-02 05:32:00|209081.2|208931.2|209081.3|208931.3|209081.7|208931.7|209079.8|208929.8|10
1635831130000|2021-11-02 05:32:10|209080.4|208930.4|209079.5|208929.5|209081.4|208931.4|209077.7|208927.7|14
1635831140000|2021-11-02 05:32:20|209084.8|208934.8|209081.8|208931.8|209084.8|208934.8|209079.4|208929.4|15
1635831150000|2021-11-02 05:32:30|209082.4|208932.4|209079.4|208929.4|209082.9|208932.9|209078.6|208928.6|12
1635831160000|2021-11-02 05:32:40|209079|208929|209079.1|208929.1|209080.2|208930.2|209077.3|208927.3|13
1635831170000|2021-11-02 05:32:50|209079.2|208929.2|209087.9|208937.9|209093.5|208943.5|209077.9|208927.9|15
1635831180000|2021-11-02 05:33:00|209088.7|208938.7|209088|208938|209090.6|208940.6|209086.5|208936.5|13
1635831190000|2021-11-02 05:33:10|209084.7|208934.7|209082|208932|209084.7|208934.7|209081.1|208931.1|15
1635831200000|2021-11-02 05:33:20|209081.4|208931.4|209095.9|208945.9|209100.2|208950.2|209081.4|208931.4|21
1635831210000|2021-11-02 05:33:30|209096.1|208946.1|209094.4|208944.4|209096.1|208946.1|209093.8|208943.8|17
1635831220000|2021-11-02 05:33:40|209094.7|208944.7|209085.6|208935.6|209094.7|208944.7|209085.6|208935.6|13
1635831230000|2021-11-02 05:33:50|209084.3|208934.3|209085.5|208935.5|209086.9|208936.9|209084.3|208934.3|5
1635831240000|2021-11-02 05:34:00|209084.8|208934.8|209096.1|208946.1|209098.9|208948.9|209080.3|208930.3|18
1635831250000|2021-11-02 05:34:10|209097.9|208947.9|209082.3|208932.3|209097.9|208947.9|209082.3|208932.3|17
1635831260000|2021-11-02 05:34:20|209081.6|208931.6|209077.8|208927.8|209082.3|208932.3|209077.2|208927.2|19
1635831270000|2021-11-02 05:34:30|209078.3|208928.3|209075.3|208925.3|209078.3|208928.3|209075.3|208925.3|8
1635831280000|2021-11-02 05:34:40|209075.2|208925.2|209077|208927|209077.7|208927.7|209075.2|208925.2|10
1635831290000|2021-11-02 05:34:50|209077.2|208927.2|209096.8|208946.8|209097.8|208947.8|209077.2|208927.2|19
1635831300000|2021-11-02 05:35:00|209097.3|208947.3|209093.4|208943.4|209097.8|208947.8|209090.6|208940.6|24
1635831310000|2021-11-02 05:35:10|209092.6|208942.6|209097.3|208947.3|209097.7|208947.7|209091|208941|13
1635831320000|2021-11-02 05:35:20|209096.8|208946.8|209096.3|208946.3|209098.3|208948.3|209092.7|208942.7|16
1635831330000|2021-11-02 05:35:30|209095.6|208945.6|209100.8|208950.8|209101.9|208951.9|209095.6|208945.6|16
1635831340000|2021-11-02 05:35:40|209101.3|208951.3|209094.8|208944.8|209104.1|208954.1|209092.3|208942.3|20
1635831350000|2021-11-02 05:35:50|209094.6|208944.6|209089.6|208939.6|209094.8|208944.8|209089.3|208939.3|15
1635831360000|2021-11-02 05:36:00|209090.5|208940.5|209083.7|208933.7|209092.4|208942.4|209082.6|208932.6|19
1635831370000|2021-11-02 05:36:10|209084.3|208934.3|209091.7|208941.7|209097.1|208947.1|209084.3|208934.3|20
1635831380000|2021-11-02 05:36:20|209092.5|208942.5|209091.8|208941.8|209093.7|208943.7|209090.5|208940.5|12
1635831390000|2021-11-02 05:36:30|209091.4|208941.4|209080.3|208930.3|209092.6|208942.6|209080.3|208930.3|15
1635831400000|2021-11-02 05:36:40|209080.9|208930.9|209066.6|208916.6|209082.7|208932.7|209064.9|208914.9|23
1635831410000|2021-11-02 05:36:50|209066.8|208916.8|209055.1|208905.1|209067.5|208917.5|209055.1|208905.1|16
1635831420000|2021-11-02 05:37:00|209057.6|208907.6|209060.1|208910.1|209060.7|208910.7|209057.6|208907.6|15
1635831430000|2021-11-02 05:37:10|209059.6|208909.6|209058.5|208908.5|209061.4|208911.4|209057|208907|16
1635831440000|2021-11-02 05:37:20|209057.4|208907.4|209053.7|208903.7|209057.4|208907.4|209053.5|208903.5|19
1635831450000|2021-11-02 05:37:30|209053.6|208903.6|209029.9|208879.9|209053.6|208903.6|209029.9|208879.9|18
1635831460000|2021-11-02 05:37:40|209028.8|208878.8|209028.2|208878.2|209030|208880|209027.9|208877.9|15
1635831470000|2021-11-02 05:37:50|209029|208879|209030|208880|209035.4|208885.4|209028.1|208878.1|25
1635831480000|2021-11-02 05:38:00|209029.9|208879.9|209014.3|208864.3|209031.6|208881.6|209013.4|208863.4|26
1635831490000|2021-11-02 05:38:10|209014.4|208864.4|209019.5|208869.5|209020.4|208870.4|209014.4|208864.4|19
1635831500000|2021-11-02 05:38:20|209019.1|208869.1|209016.7|208866.7|209021.4|208871.4|209016.7|208866.7|15
1635831510000|2021-11-02 05:38:30|209016.6|208866.6|209016.6|208866.6|209016.6|208866.6|209015.7|208865.7|10
1635831520000|2021-11-02 05:38:40|209015.6|208865.6|209019.7|208869.7|209020.2|208870.2|209015.6|208865.6|19
1635831530000|2021-11-02 05:38:50|209020|208870|209018.5|208868.5|209033.6|208883.6|209018.1|208868.1|26
1635831540000|2021-11-02 05:39:00|209017.5|208867.5|209018.7|208868.7|209019.2|208869.2|209016.2|208866.2|18
1635831550000|2021-11-02 05:39:10|209017.9|208867.9|209018.9|208868.9|209018.9|208868.9|209012.2|208862.2|23
1635831560000|2021-11-02 05:39:20|209018.6|208868.6|209019.8|208869.8|209019.8|208869.8|209017.8|208867.8|13
1635831570000|2021-11-02 05:39:30|209019.9|208869.9|209018.1|208868.1|209019.9|208869.9|209018.1|208868.1|10
1635831580000|2021-11-02 05:39:40|209017.8|208867.8|209017.3|208867.3|209018.2|208868.2|209014|208864|17
1635831590000|2021-11-02 05:39:50|209016|208866|209018.3|208868.3|209018.3|208868.3|209010.4|208860.4|18
1635831600000|2021-11-02 05:40:00|209017.5|208867.5|209013.4|208863.4|209017.5|208867.5|209013.4|208863.4|12
1635831610000|2021-11-02 05:40:10|209013.7|208863.7|209013.8|208863.8|209015.2|208865.2|209013.6|208863.6|19
1635831620000|2021-11-02 05:40:20|209013.2|208863.2|209013.9|208863.9|209013.9|208863.9|209013.2|208863.2|9
1635831630000|2021-11-02 05:40:30|209013.7|208863.7|209015.7|208865.7|209015.7|208865.7|209013.4|208863.4|12
1635831640000|2021-11-02 05:40:40|209014.8|208864.8|209021.5|208871.5|209025.3|208875.3|209013|208863|23
1635831650000|2021-11-02 05:40:50|209021.9|208871.9|209031.1|208881.1|209031.1|208881.1|209021.9|208871.9|25
1635831660000|2021-11-02 05:41:00|209030.3|208880.3|209031.2|208881.2|209031.2|208881.2|209029.5|208879.5|10
1635831670000|2021-11-02 05:41:10|209030.9|208880.9|209032.9|208882.9|209035.3|208885.3|209030.6|208880.6|14
1635831680000|2021-11-02 05:41:20|209032.5|208882.5|209034.7|208884.7|209034.7|208884.7|209030.2|208880.2|13
1635831690000|2021-11-02 05:41:30|209034.6|208884.6|209035.3|208885.3|209036.5|208886.5|209033.2|208883.2|22
1635831700000|2021-11-02 05:41:40|209034.9|208884.9|209027.8|208877.8|209035.5|208885.5|209025.1|208875.1|21
1635831710000|2021-11-02 05:41:50|209022.3|208872.3|209026.8|208876.8|209026.8|208876.8|209019.5|208869.5|20
1635831720000|2021-11-02 05:42:00|209027.2|208877.2|209031.6|208881.6|209032.3|208882.3|209024.6|208874.6|20
1635831730000|2021-11-02 05:42:10|209032.1|208882.1|209031.7|208881.7|209033.7|208883.7|209030.4|208880.4|10
1635831740000|2021-11-02 05:42:20|209030.8|208880.8|209026.8|208876.8|209030.8|208880.8|209026|208876|18
1635831750000|2021-11-02 05:42:30|209023|208873|209022|208872|209026|208876|209019.5|208869.5|15
1635831760000|2021-11-02 05:42:40|209020.5|208870.5|209020.6|208870.6|209025.2|208875.2|209020.5|208870.5|18
1635831770000|2021-11-02 05:42:50|209020.7|208870.7|209022.9|208872.9|209024.7|208874.7|209019.1|208869.1|17
1635831780000|2021-11-02 05:43:00|209022.3|208872.3|209014.8|208864.8|209022.3|208872.3|209013.3|208863.3|21
1635831790000|2021-11-02 05:43:10|209013.2|208863.2|209013|208863|209013.7|208863.7|209010.9|208860.9|18
1635831800000|2021-11-02 05:43:20|209012.8|208862.8|209012.5|208862.5|209013.4|208863.4|209012|208862|12
1635831810000|2021-11-02 05:43:30|209012.2|208862.2|209016.1|208866.1|209019.8|208869.8|209011.9|208861.9|14
1635831820000|2021-11-02 05:43:40|209015.3|208865.3|209012.6|208862.6|209016.4|208866.4|209011.7|208861.7|17
1635831830000|2021-11-02 05:43:50|209012.9|208862.9|209029|208879|209031.2|208881.2|209012.7|208862.7|21
1635831840000|2021-11-02 05:44:00|209029.2|208879.2|209028.2|208878.2|209030.6|208880.6|209027.5|208877.5|21
1635831850000|2021-11-02 05:44:10|209023.3|208873.3|209024.1|208874.1|209025.9|208875.9|209019.7|208869.7|22
1635831860000|2021-11-02 05:44:20|209023.9|208873.9|209023.8|208873.8|209026.5|208876.5|209021|208871|20
1635831870000|2021-11-02 05:44:30|209024.2|208874.2|209029.1|208879.1|209030.6|208880.6|209024|208874|21
1635831880000|2021-11-02 05:44:40|209027.9|208877.9|209022.5|208872.5|209029.4|208879.4|209022.5|208872.5|10
1635831890000|2021-11-02 05:44:50|209024.7|208874.7|209028|208878|209028|208878|209023.3|208873.3|12
1635831900000|2021-11-02 05:45:00|209027.8|208877.8|209033.3|208883.3|209038|208888|209027.8|208877.8|24
1635831910000|2021-11-02 05:45:10|209033|208883|209033.4|208883.4|209034.3|208884.3|209030.5|208880.5|24
1635831920000|2021-11-02 05:45:20|209033.7|208883.7|209037|208887|209037|208887|209032.8|208882.8|20
1635831930000|2021-11-02 05:45:30|209036.6|208886.6|209057.1|208907.1|209058.2|208908.2|209036.6|208886.6|19
1635831940000|2021-11-02 05:45:40|209056.5|208906.5|209056.1|208906.1|209056.5|208906.5|209053.9|208903.9|21
1635831950000|2021-11-02 05:45:50|209055.7|208905.7|209055.1|208905.1|209055.7|208905.7|209055|208905|6
1635831960000|2021-11-02 05:46:00|209055.9|208905.9|209058.5|208908.5|209059.3|208909.3|209055.9|208905.9|16
1635831970000|2021-11-02 05:46:10|209057.4|208907.4|209062.6|208912.6|209065.5|208915.5|209057.4|208907.4|19
1635831980000|2021-11-02 05:46:20|209063.3|208913.3|209058.9|208908.9|209064.4|208914.4|209058.2|208908.2|23
1635831990000|2021-11-02 05:46:30|209058.3|208908.3|209057.2|208907.2|209058.4|208908.4|209056.2|208906.2|11
1635832000000|2021-11-02 05:46:40|209056.7|208906.7|209054|208904|209057.2|208907.2|209052|208902|11
1635832010000|2021-11-02 05:46:50|209054.1|208904.1|209055.8|208905.8|209056.1|208906.1|209052.7|208902.7|15
1635832020000|2021-11-02 05:47:00|209055.9|208905.9|209054|208904|209055.9|208905.9|209053.6|208903.6|11
1635832030000|2021-11-02 05:47:10|209054.4|208904.4|209053.6|208903.6|209054.9|208904.9|209053.5|208903.5|9
1635832040000|2021-11-02 05:47:20|209053.3|208903.3|209056.1|208906.1|209056.1|208906.1|209053.3|208903.3|7
1635832050000|2021-11-02 05:47:30|209055.5|208905.5|209056.8|208906.8|209057|208907|209052.3|208902.3|9
1635832060000|2021-11-02 05:47:40|209056.3|208906.3|209054.9|208904.9|209056.3|208906.3|209054.9|208904.9|8
1635832070000|2021-11-02 05:47:50|209054.4|208904.4|209056.4|208906.4|209057.8|208907.8|209054.4|208904.4|12
1635832080000|2021-11-02 05:48:00|209057.5|208907.5|209057.1|208907.1|209058.2|208908.2|209057.1|208907.1|3
1635832090000|2021-11-02 05:48:10|209057.4|208907.4|209058.9|208908.9|209058.9|208908.9|209055.6|208905.6|13
1635832100000|2021-11-02 05:48:20|209059.2|208909.2|209055.6|208905.6|209059.2|208909.2|209054.7|208904.7|10
1635832110000|2021-11-02 05:48:30|209055.7|208905.7|209071.4|208921.4|209072.5|208922.5|209055.7|208905.7|24
1635832120000|2021-11-02 05:48:40|209071.3|208921.3|209075|208925|209075|208925|209068.3|208918.3|12
1635832130000|2021-11-02 05:48:50|209074.4|208924.4|209068.7|208918.7|209074.4|208924.4|209068|208918|21
1635832140000|2021-11-02 05:49:00|209067.3|208917.3|209064.6|208914.6|209068.3|208918.3|209062.8|208912.8|17
1635832150000|2021-11-02 05:49:10|209065.2|208915.2|209065.2|208915.2|209065.6|208915.6|209064.5|208914.5|12
1635832160000|2021-11-02 05:49:20|209065.3|208915.3|209064.2|208914.2|209065.3|208915.3|209063.2|208913.2|9
1635832170000|2021-11-02 05:49:30|209064.8|208914.8|209065.4|208915.4|209065.4|208915.4|209063.8|208913.8|8
1635832180000|2021-11-02 05:49:40|209067.8|208917.8|209069.1|208919.1|209071|208921|209066.3|208916.3|24
1635832190000|2021-11-02 05:49:50|209069.8|208919.8|209067.8|208917.8|209070|208920|209064.8|208914.8|16
1635832200000|2021-11-02 05:50:00|209056.9|208906.9|209056.1|208906.1|209058.7|208908.7|209050.9|208900.9|17
1635832210000|2021-11-02 05:50:10|209056|208906|209053.5|208903.5|209056.1|208906.1|209053.5|208903.5|12
1635832220000|2021-11-02 05:50:20|209052.9|208902.9|209053.8|208903.8|209053.8|208903.8|209052.9|208902.9|3
1635832230000|2021-11-02 05:50:30|209054.4|208904.4|209059.3|208909.3|209059.7|208909.7|209052|208902|11
1635832240000|2021-11-02 05:50:40|209059|208909|209054.5|208904.5|209060|208910|209054.5|208904.5|12
1635832250000|2021-11-02 05:50:50|209055.1|208905.1|209053.7|208903.7|209055.1|208905.1|209053|208903|10
1635832260000|2021-11-02 05:51:00|209053.4|208903.4|209053.8|208903.8|209054.6|208904.6|209052|208902|11
1635832270000|2021-11-02 05:51:10|209055.4|208905.4|209053.5|208903.5|209055.4|208905.4|209052.6|208902.6|5
1635832280000|2021-11-02 05:51:20|209053.2|208903.2|209054.9|208904.9|209054.9|208904.9|209052.9|208902.9|9
1635832290000|2021-11-02 05:51:30|209054.6|208904.6|209051.8|208901.8|209054.6|208904.6|209050.6|208900.6|15
1635832300000|2021-11-02 05:51:40|209052|208902|209053.3|208903.3|209053.7|208903.7|209052|208902|11
1635832310000|2021-11-02 05:51:50|209053.5|208903.5|209053.3|208903.3|209053.5|208903.5|209052.8|208902.8|6
1635832320000|2021-11-02 05:52:00|209054|208904|209052.7|208902.7|209054|208904|209051|208901|7
1635832330000|2021-11-02 05:52:10|209051.3|208901.3|209052.2|208902.2|209053.8|208903.8|209051.3|208901.3|8
1635832340000|2021-11-02 05:52:20|209051.7|208901.7|209050.9|208900.9|209052.5|208902.5|209050.4|208900.4|9
1635832350000|2021-11-02 05:52:30|209051.4|208901.4|209041.6|208891.6|209051.4|208901.4|209040.8|208890.8|23
1635832360000|2021-11-02 05:52:40|209040.7|208890.7|209035.3|208885.3|209040.7|208890.7|209035.3|208885.3|8
1635832370000|2021-11-02 05:52:50|209037.8|208887.8|209038.5|208888.5|209040.3|208890.3|209036.8|208886.8|15
1635832380000|2021-11-02 05:53:00|209038.4|208888.4|209042.3|208892.3|209042.3|208892.3|209038.4|208888.4|12
1635832390000|2021-11-02 05:53:10|209042.1|208892.1|209039.2|208889.2|209042.5|208892.5|209035.6|208885.6|9
1635832400000|2021-11-02 05:53:20|209039.1|208889.1|209053.7|208903.7|209056.1|208906.1|209039.1|208889.1|14
1635832410000|2021-11-02 05:53:30|209053.6|208903.6|209033.9|208883.9|209054.7|208904.7|209032.8|208882.8|19
1635832420000|2021-11-02 05:53:40|209034.4|208884.4|209026.3|208876.3|209034.4|208884.4|209026.3|208876.3|21
1635832430000|2021-11-02 05:53:50|209026.2|208876.2|209026.9|208876.9|209028.8|208878.8|209023.4|208873.4|20
1635832440000|2021-11-02 05:54:00|209025.2|208875.2|209027.7|208877.7|209029.7|208879.7|209023.4|208873.4|25
1635832450000|2021-11-02 05:54:10|209028|208878|209029.6|208879.6|209029.6|208879.6|209021.1|208871.1|26
1635832460000|2021-11-02 05:54:20|209030|208880|209032.1|208882.1|209036.7|208886.7|209029.7|208879.7|20
1635832470000|2021-11-02 05:54:30|209031.3|208881.3|209055.3|208905.3|209057.9|208907.9|209031.3|208881.3|24
1635832480000|2021-11-02 05:54:40|209054.6|208904.6|209052.3|208902.3|209054.6|208904.6|209047.5|208897.5|20
1635832490000|2021-11-02 05:54:50|209052.1|208902.1|209051.2|208901.2|209052.1|208902.1|209049.3|208899.3|8
1635832500000|2021-11-02 05:55:00|209051.5|208901.5|209054.8|208904.8|209056.5|208906.5|209049.2|208899.2|20
1635832510000|2021-11-02 05:55:10|209054.4|208904.4|209056.1|208906.1|209057.6|208907.6|209054.1|208904.1|23
1635832520000|2021-11-02 05:55:20|209056.7|208906.7|209059.8|208909.8|209063.9|208913.9|209055.3|208905.3|21
1635832530000|2021-11-02 05:55:30|209059.9|208909.9|209055.2|208905.2|209062.1|208912.1|209055.2|208905.2|25
1635832540000|2021-11-02 05:55:40|209053.6|208903.6|209057.7|208907.7|209060.8|208910.8|209053.6|208903.6|17
1635832550000|2021-11-02 05:55:50|209057.1|208907.1|209054.6|208904.6|209061|208911|209053.6|208903.6|23
1635832560000|2021-11-02 05:56:00|209059.8|208909.8|209065.4|208915.4|209068.8|208918.8|209059.8|208909.8|20
1635832570000|2021-11-02 05:56:10|209064.4|208914.4|209057.9|208907.9|209067.2|208917.2|209057.5|208907.5|25
1635832580000|2021-11-02 05:56:20|209057.7|208907.7|209056.9|208906.9|209057.7|208907.7|209055.7|208905.7|13
1635832590000|2021-11-02 05:56:30|209056.4|208906.4|209058.7|208908.7|209060.6|208910.6|209056.4|208906.4|8
1635832600000|2021-11-02 05:56:40|209058.9|208908.9|209057|208907|209058.9|208908.9|209056.8|208906.8|7
1635832610000|2021-11-02 05:56:50|209057.2|208907.2|209056.2|208906.2|209057.2|208907.2|209056.2|208906.2|11
1635832620000|2021-11-02 05:57:00|209056.3|208906.3|209056.3|208906.3|209056.5|208906.5|209056.3|208906.3|6
1635832630000|2021-11-02 05:57:10|209056.5|208906.5|209057.4|208907.4|209057.9|208907.9|209054.5|208904.5|10
1635832640000|2021-11-02 05:57:20|209057.1|208907.1|209054.9|208904.9|209057.1|208907.1|209054.5|208904.5|11
1635832650000|2021-11-02 05:57:30|209054.4|208904.4|209055.9|208905.9|209056.5|208906.5|209054.2|208904.2|9
1635832660000|2021-11-02 05:57:40|209055.5|208905.5|209053.8|208903.8|209055.7|208905.7|209053.6|208903.6|9
1635832670000|2021-11-02 05:57:50|209054|208904|209056.7|208906.7|209057.3|208907.3|209053.9|208903.9|13
1635832680000|2021-11-02 05:58:00|209056.2|208906.2|209058.7|208908.7|209058.7|208908.7|209052.7|208902.7|12
1635832690000|2021-11-02 05:58:10|209058.4|208908.4|209054.6|208904.6|209058.4|208908.4|209054.5|208904.5|10
1635832700000|2021-11-02 05:58:20|209054.7|208904.7|209054.2|208904.2|209054.8|208904.8|209054.2|208904.2|7
1635832710000|2021-11-02 05:58:30|209054.4|208904.4|209054.7|208904.7|209055.1|208905.1|209054.4|208904.4|7
1635832720000|2021-11-02 05:58:40|209054.1|208904.1|209052.7|208902.7|209054.3|208904.3|209051.9|208901.9|13
1635832730000|2021-11-02 05:58:50|209053.9|208903.9|209054.7|208904.7|209055.5|208905.5|209052.7|208902.7|10
1635832740000|2021-11-02 05:59:00|209053.6|208903.6|209057.3|208907.3|209058.9|208908.9|209053.6|208903.6|12
1635832750000|2021-11-02 05:59:10|209056.5|208906.5|209061.6|208911.6|209061.6|208911.6|209055.6|208905.6|10
1635832760000|2021-11-02 05:59:20|209058.4|208908.4|209061|208911|209064.9|208914.9|209056.8|208906.8|19
1635832770000|2021-11-02 05:59:30|209060.3|208910.3|209062.7|208912.7|209064.8|208914.8|209054.4|208904.4|22
1635832780000|2021-11-02 05:59:40|209061.6|208911.6|209054.8|208904.8|209061.6|208911.6|209054.8|208904.8|14
1635832790000|2021-11-02 05:59:50|209055.9|208905.9|209054.8|208904.8|209056.9|208906.9|209054.2|208904.2|13
1635832800000|2021-11-02 06:00:00|209055|208905|209052.1|208902.1|209055.3|208905.3|209052.1|208902.1|20
1635832810000|2021-11-02 06:00:10|209052.9|208902.9|209050|208900|209058|208908|209049.7|208899.7|13
1635832820000|2021-11-02 06:00:20|209047.9|208897.9|209055.3|208905.3|209056.7|208906.7|209046.6|208896.6|17
1635832830000|2021-11-02 06:00:30|209054|208904|209068|208918|209068|208918|209053.7|208903.7|27
1635832840000|2021-11-02 06:00:40|209065.7|208915.7|209072.6|208922.6|209075.7|208925.7|209065.4|208915.4|25
1635832850000|2021-11-02 06:00:50|209073.2|208923.2|209072.1|208922.1|209078.7|208928.7|209071.2|208921.2|24
1635832860000|2021-11-02 06:01:00|209071|208921|209064.4|208914.4|209071.5|208921.5|209059.9|208909.9|22
1635832870000|2021-11-02 06:01:10|209063.5|208913.5|209066.2|208916.2|209068.2|208918.2|209063.5|208913.5|24
1635832880000|2021-11-02 06:01:20|209057.7|208907.7|209069.8|208919.8|209070|208920|209054.8|208904.8|18
1635832890000|2021-11-02 06:01:30|209072.2|208922.2|209065.4|208915.4|209072.9|208922.9|209064.6|208914.6|27
1635832900000|2021-11-02 06:01:40|209065.1|208915.1|209066|208916|209070.2|208920.2|209062.4|208912.4|19
1635832910000|2021-11-02 06:01:50|209065.4|208915.4|209066.6|208916.6|209070.3|208920.3|209063.9|208913.9|23
1635832920000|2021-11-02 06:02:00|209066|208916|209064.3|208914.3|209068.3|208918.3|209064.3|208914.3|14
1635832930000|2021-11-02 06:02:10|209063.5|208913.5|209073.4|208923.4|209075.5|208925.5|209063.5|208913.5|28
1635832940000|2021-11-02 06:02:20|209073.8|208923.8|209075.1|208925.1|209075.2|208925.2|209072|208922|16
1635832950000|2021-11-02 06:02:30|209073.8|208923.8|209073.3|208923.3|209075.1|208925.1|209072.9|208922.9|15
1635832960000|2021-11-02 06:02:40|209073.6|208923.6|209070.6|208920.6|209074.8|208924.8|209063.5|208913.5|17
1635832970000|2021-11-02 06:02:50|209065.7|208915.7|209070.9|208920.9|209077.1|208927.1|209064.3|208914.3|16
1635832980000|2021-11-02 06:03:00|209071.1|208921.1|209070.1|208920.1|209073.7|208923.7|209069|208919|14
1635832990000|2021-11-02 06:03:10|209071.4|208921.4|209078.6|208928.6|209078.9|208928.9|209071.4|208921.4|24
1635833000000|2021-11-02 06:03:20|209080.8|208930.8|209101.1|208951.1|209101.1|208951.1|209060.9|208910.9|29
1635833010000|2021-11-02 06:03:30|209100.8|208950.8|209069.2|208919.2|209100.8|208950.8|209058.1|208908.1|29
1635833020000|2021-11-02 06:03:40|209067.3|208917.3|209071.1|208921.1|209072.7|208922.7|209067.3|208917.3|26
1635833030000|2021-11-02 06:03:50|209070.4|208920.4|209070.1|208920.1|209073.5|208923.5|209069.9|208919.9|24
1635833040000|2021-11-02 06:04:00|209070|208920|209071|208921|209077.1|208927.1|209070|208920|22
1635833050000|2021-11-02 06:04:10|209070|208920|209072.9|208922.9|209074.6|208924.6|209068.8|208918.8|17
1635833060000|2021-11-02 06:04:20|209073.5|208923.5|209070.3|208920.3|209074.8|208924.8|209070.3|208920.3|17
1635833070000|2021-11-02 06:04:30|209069.9|208919.9|209097.3|208947.3|209098.9|208948.9|209069.9|208919.9|19
1635833080000|2021-11-02 06:04:40|209098.7|208948.7|209099.5|208949.5|209099.8|208949.8|209097.1|208947.1|15
1635833090000|2021-11-02 06:04:50|209099.9|208949.9|209099.2|208949.2|209100.4|208950.4|209096.9|208946.9|18
1635833100000|2021-11-02 06:05:00|209099.6|208949.6|209103.4|208953.4|209107.5|208957.5|209099.6|208949.6|26
1635833110000|2021-11-02 06:05:10|209104.3|208954.3|209101.6|208951.6|209109.8|208959.8|209101.5|208951.5|26
1635833120000|2021-11-02 06:05:20|209102|208952|209101.1|208951.1|209103.9|208953.9|209100.4|208950.4|17
1635833130000|2021-11-02 06:05:30|209101.2|208951.2|209103.2|208953.2|209103.3|208953.3|209100.5|208950.5|15
1635833140000|2021-11-02 06:05:40|209103.7|208953.7|209101.9|208951.9|209104|208954|209100.6|208950.6|17
1635833150000|2021-11-02 06:05:50|209101.1|208951.1|209101.7|208951.7|209102.9|208952.9|209100.5|208950.5|16
1635833160000|2021-11-02 06:06:00|209100.5|208950.5|209100.4|208950.4|209102.3|208952.3|209099.3|208949.3|18
1635833170000|2021-11-02 06:06:10|209102|208952|209099|208949|209102|208952|209098.3|208948.3|11
1635833180000|2021-11-02 06:06:20|209099.3|208949.3|209099.5|208949.5|209100.7|208950.7|209098.8|208948.8|11
1635833190000|2021-11-02 06:06:30|209099.4|208949.4|209099|208949|209099.6|208949.6|209098.4|208948.4|11
1635833200000|2021-11-02 06:06:40|209098.8|208948.8|209099.7|208949.7|209102|208952|209098.8|208948.8|13
1635833210000|2021-11-02 06:06:50|209100|208950|209098.8|208948.8|209100|208950|209098.5|208948.5|12
1635833220000|2021-11-02 06:07:00|209098.9|208948.9|209101.9|208951.9|209102|208952|209097.7|208947.7|12
1635833230000|2021-11-02 06:07:10|209101.7|208951.7|209098.8|208948.8|209102.4|208952.4|209096.6|208946.6|20
1635833240000|2021-11-02 06:07:20|209097.8|208947.8|209097.6|208947.6|209101.4|208951.4|209096.7|208946.7|21
1635833250000|2021-11-02 06:07:30|209097.5|208947.5|209096.6|208946.6|209097.9|208947.9|209096.1|208946.1|17
1635833260000|2021-11-02 06:07:40|209096.5|208946.5|209096.8|208946.8|209098.2|208948.2|209096.2|208946.2|14
1635833270000|2021-11-02 06:07:50|209096.6|208946.6|209102|208952|209102|208952|209096.4|208946.4|17
1635833280000|2021-11-02 06:08:00|209101.6|208951.6|209099.6|208949.6|209101.6|208951.6|209099.2|208949.2|15
1635833290000|2021-11-02 06:08:10|209099.5|208949.5|209098.3|208948.3|209100.2|208950.2|209098.3|208948.3|15
1635833300000|2021-11-02 06:08:20|209099.6|208949.6|209099.3|208949.3|209102.5|208952.5|209099.3|208949.3|19
1635833310000|2021-11-02 06:08:30|209099.8|208949.8|209102.2|208952.2|209103.4|208953.4|209098.9|208948.9|16
1635833320000|2021-11-02 06:08:40|209103.2|208953.2|209105.1|208955.1|209105.2|208955.2|209100.3|208950.3|12
1635833330000|2021-11-02 06:08:50|209104.8|208954.8|209100.6|208950.6|209106.1|208956.1|209100.6|208950.6|14
1635833340000|2021-11-02 06:09:00|209100.3|208950.3|209102.3|208952.3|209104.1|208954.1|209099.7|208949.7|21
1635833350000|2021-11-02 06:09:10|209103.2|208953.2|209100.8|208950.8|209103.2|208953.2|209100.6|208950.6|12
1635833360000|2021-11-02 06:09:20|209101.4|208951.4|209098.5|208948.5|209101.4|208951.4|209098.5|208948.5|12
1635833370000|2021-11-02 06:09:30|209100.4|208950.4|209100.9|208950.9|209101.4|208951.4|209100.1|208950.1|13
1635833380000|2021-11-02 06:09:40|209100.6|208950.6|209099.6|208949.6|209100.6|208950.6|209099.1|208949.1|9
1635833390000|2021-11-02 06:09:50|209099.9|208949.9|209102|208952|209106.3|208956.3|209098.7|208948.7|25
1635833400000|2021-11-02 06:10:00|209102.1|208952.1|209100.4|208950.4|209103.6|208953.6|209100.4|208950.4|15
1635833410000|2021-11-02 06:10:10|209100.5|208950.5|209101.3|208951.3|209102.2|208952.2|209098.9|208948.9|16
1635833420000|2021-11-02 06:10:20|209101.6|208951.6|209099.3|208949.3|209103.6|208953.6|209099.3|208949.3|12
1635833430000|2021-11-02 06:10:30|209098.9|208948.9|209103.5|208953.5|209104.3|208954.3|209098.9|208948.9|18
1635833440000|2021-11-02 06:10:40|209104.2|208954.2|209106.4|208956.4|209106.7|208956.7|209104.2|208954.2|18
1635833450000|2021-11-02 06:10:50|209106.5|208956.5|209109|208959|209109|208959|209106.2|208956.2|14
1635833460000|2021-11-02 06:11:00|209106.9|208956.9|209102.6|208952.6|209106.9|208956.9|209102.6|208952.6|15
1635833470000|2021-11-02 06:11:10|209102.7|208952.7|209103.5|208953.5|209105.6|208955.6|209101.9|208951.9|16
1635833480000|2021-11-02 06:11:20|209102.8|208952.8|209105.6|208955.6|209105.9|208955.9|209101.5|208951.5|24
1635833490000|2021-11-02 06:11:30|209105.9|208955.9|209104.1|208954.1|209105.9|208955.9|209103.6|208953.6|15
1635833500000|2021-11-02 06:11:40|209104.8|208954.8|209105.7|208955.7|209105.8|208955.8|209103.5|208953.5|19
1635833510000|2021-11-02 06:11:50|209105.4|208955.4|209105.4|208955.4|209105.6|208955.6|209102.4|208952.4|12
1635833520000|2021-11-02 06:12:00|209104.9|208954.9|209104.8|208954.8|209106.6|208956.6|209104.4|208954.4|25
1635833530000|2021-11-02 06:12:10|209104.6|208954.6|209105.3|208955.3|209106.7|208956.7|209103.8|208953.8|18
1635833540000|2021-11-02 06:12:20|209105.8|208955.8|209113.6|208963.6|209114.5|208964.5|209104.6|208954.6|22
1635833550000|2021-11-02 06:12:30|209115.2|208965.2|209111.2|208961.2|209116.7|208966.7|209111|208961|23
1635833560000|2021-11-02 06:12:40|209112.9|208962.9|209112.7|208962.7|209114|208964|209110.4|208960.4|14
1635833570000|2021-11-02 06:12:50|209111.5|208961.5|209112.2|208962.2|209112.9|208962.9|209111.1|208961.1|15
1635833580000|2021-11-02 06:13:00|209111.3|208961.3|209109.8|208959.8|209111.9|208961.9|209109|208959|14
1635833590000|2021-11-02 06:13:10|209113.4|208963.4|209141|208991|209143.9|208993.9|209113.4|208963.4|33
1635833600000|2021-11-02 06:13:20|209141.8|208991.8|209137.4|208987.4|209141.8|208991.8|209137.4|208987.4|13
1635833610000|2021-11-02 06:13:30|209136.3|208986.3|209137.5|208987.5|209137.9|208987.9|209131.1|208981.1|12
1635833620000|2021-11-02 06:13:40|209131.9|208981.9|209131|208981|209135.2|208985.2|209130.9|208980.9|16
1635833630000|2021-11-02 06:13:50|209131.3|208981.3|209131.8|208981.8|209132.6|208982.6|209129.4|208979.4|15
1635833640000|2021-11-02 06:14:00|209129.6|208979.6|209123.2|208973.2|209139.2|208989.2|209120.6|208970.6|30
1635833650000|2021-11-02 06:14:10|209127|208977|209125.4|208975.4|209133.5|208983.5|209125.2|208975.2|28
1635833660000|2021-11-02 06:14:20|209126.3|208976.3|209129.9|208979.9|209132.1|208982.1|209126.3|208976.3|23
1635833670000|2021-11-02 06:14:30|209131.4|208981.4|209133.4|208983.4|209144.8|208994.8|209131.1|208981.1|26
1635833680000|2021-11-02 06:14:40|209133|208983|209139.1|208989.1|209141.1|208991.1|209133|208983|16
1635833690000|2021-11-02 06:14:50|209138.2|208988.2|209138|208988|209140.8|208990.8|209136.7|208986.7|16
1635833700000|2021-11-02 06:15:00|209137.4|208987.4|209132.7|208982.7|209139|208989|209128.5|208978.5|31
1635833710000|2021-11-02 06:15:10|209132.9|208982.9|209132|208982|209133.3|208983.3|209129.9|208979.9|25
1635833720000|2021-11-02 06:15:20|209131.6|208981.6|209130.9|208980.9|209134.3|208984.3|209128.3|208978.3|13
1635833730000|2021-11-02 06:15:30|209129.3|208979.3|209131.9|208981.9|209135.2|208985.2|209123.6|208973.6|21
1635833740000|2021-11-02 06:15:40|209129.5|208979.5|209130.7|208980.7|209132.9|208982.9|209128.4|208978.4|18
1635833750000|2021-11-02 06:15:50|209130.2|208980.2|209119.7|208969.7|209136.6|208986.6|209119.7|208969.7|28
1635833760000|2021-11-02 06:16:00|209124|208974|209125.6|208975.6|209129.8|208979.8|209119.8|208969.8|24
1635833770000|2021-11-02 06:16:10|209124.8|208974.8|209124.2|208974.2|209126.5|208976.5|209120.5|208970.5|22
1635833780000|2021-11-02 06:16:20|209123.9|208973.9|209150.1|209000.1|209157.9|209007.9|209121.6|208971.6|19
1635833790000|2021-11-02 06:16:30|209150.3|209000.3|209148.6|208998.6|209155.9|209005.9|209148.4|208998.4|23
1635833800000|2021-11-02 06:16:40|209152|209002|209150|209000|209156.1|209006.1|209148.5|208998.5|19
1635833810000|2021-11-02 06:16:50|209154.9|209004.9|209154.8|209004.8|209159.1|209009.1|209151.6|209001.6|20
1635833820000|2021-11-02 06:17:00|209154|209004|209147.4|208997.4|209155.1|209005.1|209147.4|208997.4|14
1635833830000|2021-11-02 06:17:10|209151.2|209001.2|209146.3|208996.3|209152|209002|209145.2|208995.2|10
1635833840000|2021-11-02 06:17:20|209147.5|208997.5|209149.7|208999.7|209150|209000|209143.6|208993.6|11
1635833850000|2021-11-02 06:17:30|209148.7|208998.7|209169.9|209019.9|209178.8|209028.8|209147|208997|21
1635833860000|2021-11-02 06:17:40|209164|209014|209168.8|209018.8|209168.9|209018.9|209163.4|209013.4|23
1635833870000|2021-11-02 06:17:50|209169.2|209019.2|209165.4|209015.4|209170.6|209020.6|209163.9|209013.9|21
1635833880000|2021-11-02 06:18:00|209165.3|209015.3|209167|209017|209170.5|209020.5|209165.3|209015.3|15
1635833890000|2021-11-02 06:18:10|209166.1|209016.1|209165.5|209015.5|209166.9|209016.9|209165.5|209015.5|11
1635833900000|2021-11-02 06:18:20|209165.2|209015.2|209166|209016|209169.9|209019.9|209163.8|209013.8|14
1635833910000|2021-11-02 06:18:30|209165.4|209015.4|209163.3|209013.3|209167.9|209017.9|209163.3|209013.3|13
1635833920000|2021-11-02 06:18:40|209163.4|209013.4|209161.3|209011.3|209165.5|209015.5|209160.9|209010.9|15
1635833930000|2021-11-02 06:18:50|209161.7|209011.7|209168.9|209018.9|209171.4|209021.4|209159.4|209009.4|14
1635833940000|2021-11-02 06:19:00|209170.9|209020.9|209163.7|209013.7|209170.9|209020.9|209162.5|209012.5|13
1635833950000|2021-11-02 06:19:10|209164.3|209014.3|209165.9|209015.9|209166.7|209016.7|209162.3|209012.3|20
1635833960000|2021-11-02 06:19:20|209166|209016|209168.7|209018.7|209171|209021|209166|209016|17
1635833970000|2021-11-02 06:19:30|209168.9|209018.9|209166.8|209016.8|209168.9|209018.9|209166.5|209016.5|8
1635833980000|2021-11-02 06:19:40|209166.2|209016.2|209164.4|209014.4|209167|209017|209163.6|209013.6|6
1635833990000|2021-11-02 06:19:50|209165.5|209015.5|209167.4|209017.4|209171.1|209021.1|209164.6|209014.6|16
1635834000000|2021-11-02 06:20:00|209168.2|209018.2|209163.1|209013.1|209169|209019|209162.6|209012.6|19
1635834010000|2021-11-02 06:20:10|209162.5|209012.5|209168.7|209018.7|209170.1|209020.1|209162.3|209012.3|12
1635834020000|2021-11-02 06:20:20|209168.5|209018.5|209163.9|209013.9|209168.5|209018.5|209162|209012|21
1635834030000|2021-11-02 06:20:30|209164.2|209014.2|209164.4|209014.4|209166.2|209016.2|209163.5|209013.5|9
1635834040000|2021-11-02 06:20:40|209164.5|209014.5|209166|209016|209171.3|209021.3|209161.2|209011.2|16
1635834050000|2021-11-02 06:20:50|209167.1|209017.1|209164.6|209014.6|209168|209018|209164|209014|9
1635834060000|2021-11-02 06:21:00|209165|209015|209165|209015|209165.8|209015.8|209164.1|209014.1|16
1635834070000|2021-11-02 06:21:10|209163.7|209013.7|209164.2|209014.2|209167.6|209017.6|209161.4|209011.4|17
1635834080000|2021-11-02 06:21:20|209164.8|209014.8|209164.7|209014.7|209166.1|209016.1|209164.3|209014.3|13
1635834090000|2021-11-02 06:21:30|209164.9|209014.9|209164.2|209014.2|209168.8|209018.8|209163.7|209013.7|15
1635834100000|2021-11-02 06:21:40|209163.2|209013.2|209163.2|209013.2|209164.7|209014.7|209162|209012|8
1635834110000|2021-11-02 06:21:50|209163.8|209013.8|209165.1|209015.1|209167.5|209017.5|209162.6|209012.6|11
1635834120000|2021-11-02 06:22:00|209164.6|209014.6|209157.3|209007.3|209164.6|209014.6|209157.3|209007.3|5
1635834130000|2021-11-02 06:22:10|209157.2|209007.2|209164.7|209014.7|209167.9|209017.9|209156.6|209006.6|9
1635834140000|2021-11-02 06:22:20|209164.2|209014.2|209161.1|209011.1|209165.5|209015.5|209161.1|209011.1|13
1635834150000|2021-11-02 06:22:30|209157.6|209007.6|209176.7|209026.7|209178.5|209028.5|209157.2|209007.2|16
1635834160000|2021-11-02 06:22:40|209171.2|209021.2|209188.7|209038.7|209195.9|209045.9|209171.2|209021.2|27
1635834170000|2021-11-02 06:22:50|209186.5|209036.5|209183.4|209033.4|209186.7|209036.7|209183.4|209033.4|17
1635834180000|2021-11-02 06:23:00|209184.2|209034.2|209182|209032|209188.3|209038.3|209171|209021|22
1635834190000|2021-11-02 06:23:10|209184.4|209034.4|209186.2|209036.2|209189.9|209039.9|209181|209031|18
1635834200000|2021-11-02 06:23:20|209187.2|209037.2|209194.4|209044.4|209198.5|209048.5|209187.2|209037.2|17
1635834210000|2021-11-02 06:23:30|209193.9|209043.9|209174.3|209024.3|209204.1|209054.1|209172.4|209022.4|17
1635834220000|2021-11-02 06:23:40|209174.7|209024.7|209171.2|209021.2|209175|209025|209170.1|209020.1|23
1635834230000|2021-11-02 06:23:50|209169.8|209019.8|209172.1|209022.1|209173.5|209023.5|209169.1|209019.1|15
1635834240000|2021-11-02 06:24:00|209172|209022|209170.7|209020.7|209172|209022|209170.2|209020.2|14
1635834250000|2021-11-02 06:24:10|209168.9|209018.9|209165.6|209015.6|209168.9|209018.9|209165.6|209015.6|10
1635834260000|2021-11-02 06:24:20|209166.5|209016.5|209167.2|209017.2|209188.2|209038.2|209166.5|209016.5|22
1635834270000|2021-11-02 06:24:30|209167.3|209017.3|209170.2|209020.2|209172.1|209022.1|209167.3|209017.3|16
1635834280000|2021-11-02 06:24:40|209171.1|209021.1|209169.7|209019.7|209171.6|209021.6|209168.8|209018.8|19
1635834290000|2021-11-02 06:24:50|209169.6|209019.6|209167.9|209017.9|209171.3|209021.3|209166.9|209016.9|14
1635834300000|2021-11-02 06:25:00|209166.4|209016.4|209182.7|209032.7|209187.3|209037.3|209166.4|209016.4|24
1635834310000|2021-11-02 06:25:10|209183.3|209033.3|209175.5|209025.5|209185.1|209035.1|209175.5|209025.5|18
1635834320000|2021-11-02 06:25:20|209174|209024|209169.1|209019.1|209174|209024|209167.9|209017.9|22
1635834330000|2021-11-02 06:25:30|209168.2|209018.2|209170.2|209020.2|209171.1|209021.1|209168.2|209018.2|14
1635834340000|2021-11-02 06:25:40|209171|209021|209169.6|209019.6|209171|209021|209169.6|209019.6|14
1635834350000|2021-11-02 06:25:50|209172.3|209022.3|209175.5|209025.5|209176.5|209026.5|209171.7|209021.7|17
1635834360000|2021-11-02 06:26:00|209176|209026|209177.7|209027.7|209178.5|209028.5|209173.7|209023.7|13
1635834370000|2021-11-02 06:26:10|209176.8|209026.8|209197.4|209047.4|209197.4|209047.4|209176.1|209026.1|14
1635834380000|2021-11-02 06:26:20|209196.3|209046.3|209193.4|209043.4|209199.9|209049.9|209187.6|209037.6|23
1635834390000|2021-11-02 06:26:30|209193.9|209043.9|209187.1|209037.1|209193.9|209043.9|209187.1|209037.1|11
1635834400000|2021-11-02 06:26:40|209192.2|209042.2|209191|209041|209192.2|209042.2|209189.9|209039.9|18
1635834410000|2021-11-02 06:26:50|209191.1|209041.1|209191.1|209041.1|209192.3|209042.3|209190.7|209040.7|15
1635834420000|2021-11-02 06:27:00|209192.3|209042.3|209188|209038|209193|209043|209188|209038|16
1635834430000|2021-11-02 06:27:10|209187|209037|209189.2|209039.2|209190.7|209040.7|209186.9|209036.9|8
1635834440000|2021-11-02 06:27:20|209195|209045|209188.8|209038.8|209195|209045|209188.1|209038.1|11
1635834450000|2021-11-02 06:27:30|209188.9|209038.9|209185.4|209035.4|209190.7|209040.7|209185.4|209035.4|12
1635834460000|2021-11-02 06:27:40|209185.9|209035.9|209189.6|209039.6|209190.9|209040.9|209185.9|209035.9|8
1635834470000|2021-11-02 06:27:50|209194.2|209044.2|209190.9|209040.9|209194.2|209044.2|209186|209036|11
1635834480000|2021-11-02 06:28:00|209190.5|209040.5|209192.8|209042.8|209193|209043|209189.6|209039.6|13
1635834490000|2021-11-02 06:28:10|209192.1|209042.1|209191.7|209041.7|209196.8|209046.8|209191.5|209041.5|13
1635834500000|2021-11-02 06:28:20|209192.2|209042.2|209188.3|209038.3|209195.4|209045.4|209188.3|209038.3|13
1635834510000|2021-11-02 06:28:30|209188.2|209038.2|209182.5|209032.5|209189.3|209039.3|209178.7|209028.7|22
1635834520000|2021-11-02 06:28:40|209186.6|209036.6|209182.6|209032.6|209186.6|209036.6|209182.4|209032.4|6
1635834530000|2021-11-02 06:28:50|209182.5|209032.5|209185.2|209035.2|209187.9|209037.9|209182.5|209032.5|10
1635834540000|2021-11-02 06:29:00|209183.1|209033.1|209181.9|209031.9|209183.1|209033.1|209179.8|209029.8|10
1635834550000|2021-11-02 06:29:10|209181.5|209031.5|209175.2|209025.2|209181.6|209031.6|209173.2|209023.2|19
1635834560000|2021-11-02 06:29:20|209174.1|209024.1|209189.3|209039.3|209193.9|209043.9|209172.6|209022.6|20
1635834570000|2021-11-02 06:29:30|209188.4|209038.4|209185.5|209035.5|209188.4|209038.4|209185.5|209035.5|10
1635834580000|2021-11-02 06:29:40|209185.3|209035.3|209187.9|209037.9|209188.9|209038.9|209185.2|209035.2|9
1635834590000|2021-11-02 06:29:50|209186.8|209036.8|209188|209038|209190.3|209040.3|209186.1|209036.1|5
1635834600000|2021-11-02 06:30:00|209187.9|209037.9|209173.3|209023.3|209187.9|209037.9|209173.3|209023.3|21
1635834610000|2021-11-02 06:30:10|209172.4|209022.4|209174|209024|209175.1|209025.1|209170.7|209020.7|25
1635834620000|2021-11-02 06:30:20|209173.9|209023.9|209176.2|209026.2|209177.9|209027.9|209172.6|209022.6|21
1635834630000|2021-11-02 06:30:30|209176.3|209026.3|209174.1|209024.1|209176.8|209026.8|209173.8|209023.8|14
1635834640000|2021-11-02 06:30:40|209172.4|209022.4|209169.2|209019.2|209174.8|209024.8|209168.9|209018.9|25
1635834650000|2021-11-02 06:30:50|209170.8|209020.8|209177.3|209027.3|209177.3|209027.3|209170.7|209020.7|22
1635834660000|2021-11-02 06:31:00|209176.1|209026.1|209178|209028|209178|209028|209174.3|209024.3|12
1635834670000|2021-11-02 06:31:10|209178.5|209028.5|209176.1|209026.1|209179.7|209029.7|209175.1|209025.1|17
1635834680000|2021-11-02 06:31:20|209176|209026|209177.1|209027.1|209179.7|209029.7|209175.5|209025.5|13
1635834690000|2021-11-02 06:31:30|209176.7|209026.7|209176.8|209026.8|209179|209029|209173.7|209023.7|16
1635834700000|2021-11-02 06:31:40|209176.2|209026.2|209174.3|209024.3|209177|209027|209172.1|209022.1|18
1635834710000|2021-11-02 06:31:50|209173.8|209023.8|209169|209019|209174.6|209024.6|209168.7|209018.7|19
1635834720000|2021-11-02 06:32:00|209168.8|209018.8|209172.3|209022.3|209172.3|209022.3|209166.9|209016.9|19
1635834730000|2021-11-02 06:32:10|209171.5|209021.5|209172.1|209022.1|209172.1|209022.1|209169.6|209019.6|21
1635834740000|2021-11-02 06:32:20|209171.3|209021.3|209167.2|209017.2|209172|209022|209167.2|209017.2|14
1635834750000|2021-11-02 06:32:30|209167.9|209017.9|209168.1|209018.1|209170.3|209020.3|209167.9|209017.9|21
1635834760000|2021-11-02 06:32:40|209168|209018|209124.5|208974.5|209168|209018|209121.9|208971.9|19
1635834770000|2021-11-02 06:32:50|209119.2|208969.2|209126.2|208976.2|209126.4|208976.4|209119.2|208969.2|19
1635834780000|2021-11-02 06:33:00|209127.8|208977.8|209126.3|208976.3|209127.8|208977.8|209124.7|208974.7|23
1635834790000|2021-11-02 06:33:10|209126.6|208976.6|209126.4|208976.4|209127.6|208977.6|209126.4|208976.4|15
1635834800000|2021-11-02 06:33:20|209126.9|208976.9|209127|208977|209127.6|208977.6|209125.5|208975.5|14
1635834810000|2021-11-02 06:33:30|209126.5|208976.5|209127.2|208977.2|209128.9|208978.9|209126|208976|14
1635834820000|2021-11-02 06:33:40|209127.9|208977.9|209126.1|208976.1|209128.4|208978.4|209126.1|208976.1|19
1635834830000|2021-11-02 06:33:50|209126.5|208976.5|209120.7|208970.7|209128.1|208978.1|209120|208970|26
1635834840000|2021-11-02 06:34:00|209121.9|208971.9|209120.7|208970.7|209121.9|208971.9|209119.2|208969.2|13
1635834850000|2021-11-02 06:34:10|209121.5|208971.5|209122.4|208972.4|209124|208974|209121.5|208971.5|15
1635834860000|2021-11-02 06:34:20|209122.7|208972.7|209123.7|208973.7|209125.9|208975.9|209122.7|208972.7|18
1635834870000|2021-11-02 06:34:30|209122.6|208972.6|209123.5|208973.5|209123.8|208973.8|209122.6|208972.6|10
1635834880000|2021-11-02 06:34:40|209122.3|208972.3|209118.7|208968.7|209126.5|208976.5|209111.8|208961.8|24
1635834890000|2021-11-02 06:34:50|209118.1|208968.1|209111.8|208961.8|209119.6|208969.6|209109.9|208959.9|20
1635834900000|2021-11-02 06:35:00|209110.6|208960.6|209065|208915|209111.8|208961.8|209063.6|208913.6|32
1635834910000|2021-11-02 06:35:10|209065.6|208915.6|209071.2|208921.2|209073.2|208923.2|209065.6|208915.6|15
1635834920000|2021-11-02 06:35:20|209071.4|208921.4|209069.2|208919.2|209071.7|208921.7|209068.9|208918.9|20
1635834930000|2021-11-02 06:35:30|209070.1|208920.1|209069.5|208919.5|209070.1|208920.1|209068.3|208918.3|17
1635834940000|2021-11-02 06:35:40|209069.6|208919.6|209073.4|208923.4|209073.4|208923.4|209067.5|208917.5|17
1635834950000|2021-11-02 06:35:50|209073.3|208923.3|209069.5|208919.5|209073.3|208923.3|209069.5|208919.5|23
1635834960000|2021-11-02 06:36:00|209069.3|208919.3|209077.1|208927.1|209077.1|208927.1|209068.5|208918.5|16
1635834970000|2021-11-02 06:36:10|209076.2|208926.2|209075.3|208925.3|209077.7|208927.7|209071.1|208921.1|20
1635834980000|2021-11-02 06:36:20|209075.7|208925.7|209072.7|208922.7|209076.4|208926.4|209072.7|208922.7|14
1635834990000|2021-11-02 06:36:30|209068.9|208918.9|209066.5|208916.5|209077.1|208927.1|209066.5|208916.5|10
1635835000000|2021-11-02 06:36:40|209067.1|208917.1|209071.1|208921.1|209073.4|208923.4|209067.1|208917.1|7
1635835010000|2021-11-02 06:36:50|209071.7|208921.7|209072.4|208922.4|209072.4|208922.4|209065.2|208915.2|18
1635835020000|2021-11-02 06:37:00|209071.9|208921.9|209077.7|208927.7|209080.5|208930.5|209071.9|208921.9|20
1635835030000|2021-11-02 06:37:10|209076.1|208926.1|209080|208930|209080|208930|209075.4|208925.4|19
1635835040000|2021-11-02 06:37:20|209079.8|208929.8|209078.4|208928.4|209079.8|208929.8|209076.4|208926.4|14
1635835050000|2021-11-02 06:37:30|209076.3|208926.3|209077.4|208927.4|209081.7|208931.7|209074.3|208924.3|26
1635835060000|2021-11-02 06:37:40|209078.8|208928.8|209081.5|208931.5|209082|208932|209076.4|208926.4|18
1635835070000|2021-11-02 06:37:50|209081.7|208931.7|209082.4|208932.4|209084.2|208934.2|209081.3|208931.3|14
1635835080000|2021-11-02 06:38:00|209084.1|208934.1|209107.9|208957.9|209112|208962|209084.1|208934.1|22
1635835090000|2021-11-02 06:38:10|209107.3|208957.3|209111.3|208961.3|209111.6|208961.6|209105.8|208955.8|13
1635835100000|2021-11-02 06:38:20|209111.8|208961.8|209112.9|208962.9|209113.4|208963.4|209110.3|208960.3|21
1635835110000|2021-11-02 06:38:30|209112.3|208962.3|209107.9|208957.9|209114.3|208964.3|209107.9|208957.9|10
1635835120000|2021-11-02 06:38:40|209110.5|208960.5|209108.7|208958.7|209111.1|208961.1|209108.5|208958.5|12
1635835130000|2021-11-02 06:38:50|209108.2|208958.2|209112.5|208962.5|209116.3|208966.3|209107.8|208957.8|13
1635835140000|2021-11-02 06:39:00|209112.7|208962.7|209118.4|208968.4|209118.4|208968.4|209112.4|208962.4|16
1635835150000|2021-11-02 06:39:10|209117.5|208967.5|209113.1|208963.1|209118.4|208968.4|209113.1|208963.1|11
1635835160000|2021-11-02 06:39:20|209113|208963|209111.1|208961.1|209113|208963|209110.2|208960.2|9
1635835170000|2021-11-02 06:39:30|209109.7|208959.7|209112.1|208962.1|209113.9|208963.9|209109|208959|19
1635835180000|2021-11-02 06:39:40|209111.7|208961.7|209113.7|208963.7|209113.8|208963.8|209111.7|208961.7|20
1635835190000|2021-11-02 06:39:50|209112.4|208962.4|209112.2|208962.2|209113.3|208963.3|209111.1|208961.1|14
1635835200000|2021-11-02 06:40:00|209118.3|208968.3|209116.4|208966.4|209119.8|208969.8|209115.1|208965.1|15
1635835210000|2021-11-02 06:40:10|209116.6|208966.6|209113.7|208963.7|209117.7|208967.7|209113.7|208963.7|18
1635835220000|2021-11-02 06:40:20|209113.9|208963.9|209117.2|208967.2|209117.2|208967.2|209113.9|208963.9|16
1635835230000|2021-11-02 06:40:30|209116.7|208966.7|209116|208966|209116.7|208966.7|209115.4|208965.4|8
1635835240000|2021-11-02 06:40:40|209116.2|208966.2|209116.4|208966.4|209117.5|208967.5|209116|208966|12
1635835250000|2021-11-02 06:40:50|209114.5|208964.5|209117.8|208967.8|209117.8|208967.8|209113.8|208963.8|13
1635835260000|2021-11-02 06:41:00|209117.2|208967.2|209115.4|208965.4|209117.5|208967.5|209114.7|208964.7|17
1635835270000|2021-11-02 06:41:10|209116.4|208966.4|209117|208967|209117|208967|209114.9|208964.9|15
1635835280000|2021-11-02 06:41:20|209116.9|208966.9|209120.1|208970.1|209122.5|208972.5|209115.3|208965.3|20
1635835290000|2021-11-02 06:41:30|209119.7|208969.7|209142.8|208992.8|209143.4|208993.4|209116.7|208966.7|22
1635835300000|2021-11-02 06:41:40|209143|208993|209150.2|209000.2|209150.2|209000.2|209136.6|208986.6|15
1635835310000|2021-11-02 06:41:50|209150.9|209000.9|209155.7|209005.7|209159.5|209009.5|209144.3|208994.3|21
1635835320000|2021-11-02 06:42:00|209153.3|209003.3|209153.4|209003.4|209156.1|209006.1|209151.1|209001.1|19
1635835330000|2021-11-02 06:42:10|209153|209003|209153.3|209003.3|209153.4|209003.4|209151.6|209001.6|14
1635835340000|2021-11-02 06:42:20|209153.1|209003.1|209151.4|209001.4|209153.2|209003.2|209151.3|209001.3|14
1635835350000|2021-11-02 06:42:30|209151.9|209001.9|209150.4|209000.4|209151.9|209001.9|209150.1|209000.1|11
1635835360000|2021-11-02 06:42:40|209151|209001|209153.8|209003.8|209154|209004|209149.6|208999.6|10
1635835370000|2021-11-02 06:42:50|209154.2|209004.2|209151.2|209001.2|209154.6|209004.6|209150.9|209000.9|16
1635835380000|2021-11-02 06:43:00|209151.3|209001.3|209150.8|209000.8|209153.3|209003.3|209150.5|209000.5|17
1635835390000|2021-11-02 06:43:10|209150.4|209000.4|209149.8|208999.8|209150.7|209000.7|209149.8|208999.8|7
1635835400000|2021-11-02 06:43:20|209150.3|209000.3|209155.4|209005.4|209156.3|209006.3|209148.5|208998.5|12
1635835410000|2021-11-02 06:43:30|209148.3|208998.3|209154.3|209004.3|209154.8|209004.8|209148.1|208998.1|11
1635835420000|2021-11-02 06:43:40|209152.8|209002.8|209155.1|209005.1|209159.2|209009.2|209152.8|209002.8|9
1635835430000|2021-11-02 06:43:50|209154.8|209004.8|209166.2|209016.2|209168.6|209018.6|209154.8|209004.8|18
1635835440000|2021-11-02 06:44:00|209165.9|209015.9|209165.8|209015.8|209170.7|209020.7|209164.9|209014.9|18
1635835450000|2021-11-02 06:44:10|209165.6|209015.6|209166.6|209016.6|209168.2|209018.2|209163.9|209013.9|19
1635835460000|2021-11-02 06:44:20|209167|209017|209164.1|209014.1|209167.4|209017.4|209163.1|209013.1|25
1635835470000|2021-11-02 06:44:30|209162.9|209012.9|209166.8|209016.8|209166.8|209016.8|209162.9|209012.9|11
1635835480000|2021-11-02 06:44:40|209166.1|209016.1|209141.9|208991.9|209166.1|209016.1|209139|208989|25
1635835490000|2021-11-02 06:44:50|209143.1|208993.1|209142.8|208992.8|209147|208997|209140.9|208990.9|16
1635835500000|2021-11-02 06:45:00|209142|208992|209142.4|208992.4|209144.1|208994.1|209140.6|208990.6|18
1635835510000|2021-11-02 06:45:10|209142.5|208992.5|209150.3|209000.3|209150.3|209000.3|209138|208988|24
1635835520000|2021-11-02 06:45:20|209149.2|208999.2|209095.9|208945.9|209150.1|209000.1|209094.1|208944.1|22
1635835530000|2021-11-02 06:45:30|209089.8|208939.8|209086|208936|209092|208942|209084.4|208934.4|18
1635835540000|2021-11-02 06:45:40|209087.8|208937.8|209087.3|208937.3|209088.3|208938.3|209085|208935|18
1635835550000|2021-11-02 06:45:50|209087.4|208937.4|209086.2|208936.2|209087.9|208937.9|209086.2|208936.2|12
1635835560000|2021-11-02 06:46:00|209087.1|208937.1|209086.4|208936.4|209087.9|208937.9|209085.4|208935.4|14
1635835570000|2021-11-02 06:46:10|209086.1|208936.1|209085.8|208935.8|209086.4|208936.4|209084.3|208934.3|20
1635835580000|2021-11-02 06:46:20|209087.8|208937.8|209091.3|208941.3|209095.6|208945.6|209085.7|208935.7|15
1635835590000|2021-11-02 06:46:30|209090.9|208940.9|209088.7|208938.7|209092.3|208942.3|209085.4|208935.4|14
1635835600000|2021-11-02 06:46:40|209088.1|208938.1|209085.5|208935.5|209088.1|208938.1|209085.5|208935.5|12
1635835610000|2021-11-02 06:46:50|209087.1|208937.1|209088.6|208938.6|209088.6|208938.6|209083.2|208933.2|5
1635835620000|2021-11-02 06:47:00|209086.4|208936.4|209087.1|208937.1|209088.8|208938.8|209086|208936|5
1635835630000|2021-11-02 06:47:10|209087.4|208937.4|209085.9|208935.9|209091.8|208941.8|209085.9|208935.9|11
1635835640000|2021-11-02 06:47:20|209088.7|208938.7|209065.1|208915.1|209088.7|208938.7|209065.1|208915.1|13
1635835650000|2021-11-02 06:47:30|209065.5|208915.5|209073.7|208923.7|209074|208924|209062.4|208912.4|19
1635835660000|2021-11-02 06:47:40|209072.6|208922.6|209069|208919|209073.6|208923.6|209066.5|208916.5|18
1635835670000|2021-11-02 06:47:50|209069.1|208919.1|209089|208939|209090.3|208940.3|209068.6|208918.6|24
1635835680000|2021-11-02 06:48:00|209085.1|208935.1|209083.7|208933.7|209087.2|208937.2|209080.7|208930.7|19
1635835690000|2021-11-02 06:48:10|209082.9|208932.9|209082.4|208932.4|209083.2|208933.2|209080.2|208930.2|15
1635835700000|2021-11-02 06:48:20|209082.7|208932.7|209073.6|208923.6|209082.7|208932.7|209073.6|208923.6|18
1635835710000|2021-11-02 06:48:30|209073.5|208923.5|209076|208926|209076|208926|209072.2|208922.2|10
1635835720000|2021-11-02 06:48:40|209075.5|208925.5|209076.5|208926.5|209078|208928|209073.1|208923.1|14
1635835730000|2021-11-02 06:48:50|209076|208926|209071.4|208921.4|209078.7|208928.7|209068.7|208918.7|16
1635835740000|2021-11-02 06:49:00|209064.7|208914.7|209064.9|208914.9|209068.6|208918.6|209063.7|208913.7|13
1635835750000|2021-11-02 06:49:10|209063.9|208913.9|209065.1|208915.1|209066.1|208916.1|209063.9|208913.9|9
1635835760000|2021-11-02 06:49:20|209064.5|208914.5|209066.6|208916.6|209068.2|208918.2|209064.5|208914.5|9
1635835770000|2021-11-02 06:49:30|209067.2|208917.2|209062.3|208912.3|209067.2|208917.2|209062.3|208912.3|11
1635835780000|2021-11-02 06:49:40|209060.5|208910.5|209063|208913|209063.7|208913.7|209060.4|208910.4|18
1635835790000|2021-11-02 06:49:50|209063.9|208913.9|209074.8|208924.8|209074.8|208924.8|209061.7|208911.7|18
1635835800000|2021-11-02 06:50:00|209076.2|208926.2|209073.4|208923.4|209077.5|208927.5|209071.9|208921.9|13
1635835810000|2021-11-02 06:50:10|209073.8|208923.8|209061.6|208911.6|209075.9|208925.9|209061.6|208911.6|17
1635835820000|2021-11-02 06:50:20|209051.8|208901.8|209064.3|208914.3|209066.5|208916.5|209051.8|208901.8|12
1635835830000|2021-11-02 06:50:30|209063.3|208913.3|209029.3|208879.3|209067.6|208917.6|209025.2|208875.2|24
1635835840000|2021-11-02 06:50:40|209027.7|208877.7|209026.9|208876.9|209027.7|208877.7|209019.6|208869.6|20
1635835850000|2021-11-02 06:50:50|209021.9|208871.9|209031.3|208881.3|209031.8|208881.8|209020.1|208870.1|20
1635835860000|2021-11-02 06:51:00|209029.6|208879.6|209032|208882|209032.9|208882.9|209028.1|208878.1|17
1635835870000|2021-11-02 06:51:10|209028.4|208878.4|209031.3|208881.3|209032.8|208882.8|209028.4|208878.4|14
1635835880000|2021-11-02 06:51:20|209029.4|208879.4|209035.5|208885.5|209036.2|208886.2|209029.4|208879.4|15
1635835890000|2021-11-02 06:51:30|209034.8|208884.8|209035.4|208885.4|209037|208887|209034.7|208884.7|11
1635835900000|2021-11-02 06:51:40|209031.4|208881.4|209055.9|208905.9|209055.9|208905.9|209030.6|208880.6|12
1635835910000|2021-11-02 06:51:50|209054.7|208904.7|209059.2|208909.2|209064.9|208914.9|209053.3|208903.3|22
1635835920000|2021-11-02 06:52:00|209059.8|208909.8|209062.5|208912.5|209063.1|208913.1|209056.8|208906.8|15
1635835930000|2021-11-02 06:52:10|209062.9|208912.9|209064.5|208914.5|209066.3|208916.3|209060|208910|28
1635835940000|2021-11-02 06:52:20|209064.6|208914.6|209062.7|208912.7|209066.5|208916.5|209062.7|208912.7|14
1635835950000|2021-11-02 06:52:30|209063.3|208913.3|209068|208918|209068|208918|209062|208912|12
1635835960000|2021-11-02 06:52:40|209067.2|208917.2|209060.1|208910.1|209067.2|208917.2|209060.1|208910.1|12
1635835970000|2021-11-02 06:52:50|209059.9|208909.9|209033.2|208883.2|209065.1|208915.1|209033.2|208883.2|13
1635835980000|2021-11-02 06:53:00|209034.2|208884.2|209028.4|208878.4|209035.9|208885.9|209028.4|208878.4|19
1635835990000|2021-11-02 06:53:10|209029.8|208879.8|209021.6|208871.6|209032.7|208882.7|209021.6|208871.6|23
1635836000000|2021-11-02 06:53:20|209022.6|208872.6|209021.7|208871.7|209023.3|208873.3|209020.4|208870.4|16
1635836010000|2021-11-02 06:53:30|209020.9|208870.9|209022|208872|209023.5|208873.5|209020.9|208870.9|15
1635836020000|2021-11-02 06:53:40|209022.6|208872.6|209023.8|208873.8|209024.2|208874.2|209020.8|208870.8|7
1635836030000|2021-11-02 06:53:50|209023.7|208873.7|209024.5|208874.5|209024.5|208874.5|209020.5|208870.5|18
1635836040000|2021-11-02 06:54:00|209024.6|208874.6|209022.8|208872.8|209025.1|208875.1|209022.5|208872.5|15
1635836050000|2021-11-02 06:54:10|209023.5|208873.5|209024.3|208874.3|209024.8|208874.8|209022.9|208872.9|11
1635836060000|2021-11-02 06:54:20|209024.7|208874.7|209021.2|208871.2|209024.7|208874.7|209018.8|208868.8|14
1635836070000|2021-11-02 06:54:30|209021.9|208871.9|209018.2|208868.2|209030|208880|209017.8|208867.8|19
1635836080000|2021-11-02 06:54:40|209019|208869|209019.9|208869.9|209020.5|208870.5|209018.7|208868.7|20
1635836090000|2021-11-02 06:54:50|209021.5|208871.5|209019.4|208869.4|209021.5|208871.5|209019.2|208869.2|10
1635836100000|2021-11-02 06:55:00|209020.2|208870.2|209024|208874|209025.9|208875.9|209020.1|208870.1|18
1635836110000|2021-11-02 06:55:10|209025|208875|209028.4|208878.4|209028.7|208878.7|209025|208875|12
1635836120000|2021-11-02 06:55:20|209029|208879|209027.2|208877.2|209029|208879|209027.2|208877.2|5
1635836130000|2021-11-02 06:55:30|209028.5|208878.5|209031.3|208881.3|209031.8|208881.8|209027.1|208877.1|18
1635836140000|2021-11-02 06:55:40|209031.1|208881.1|209030.9|208880.9|209033.2|208883.2|209029.4|208879.4|15
1635836150000|2021-11-02 06:55:50|209030.8|208880.8|209031.1|208881.1|209032.2|208882.2|209029.2|208879.2|17
1635836160000|2021-11-02 06:56:00|209031.2|208881.2|209032|208882|209032.9|208882.9|209030.8|208880.8|7
1635836170000|2021-11-02 06:56:10|209030.6|208880.6|209031.3|208881.3|209032.2|208882.2|209030.6|208880.6|10
1635836180000|2021-11-02 06:56:20|209031.1|208881.1|209030|208880|209031.4|208881.4|209030|208880|6
1635836190000|2021-11-02 06:56:30|209031.5|208881.5|209032.5|208882.5|209035.3|208885.3|209031.5|208881.5|10
1635836200000|2021-11-02 06:56:40|209030.9|208880.9|209034.3|208884.3|209034.8|208884.8|209030.5|208880.5|14
1635836210000|2021-11-02 06:56:50|209033.2|208883.2|209033.9|208883.9|209033.9|208883.9|209032|208882|4
1635836220000|2021-11-02 06:57:00|209032.3|208882.3|209032|208882|209032.3|208882.3|209031.1|208881.1|8
1635836230000|2021-11-02 06:57:10|209031.3|208881.3|209032.6|208882.6|209034.9|208884.9|209031|208881|12
1635836240000|2021-11-02 06:57:20|209032.2|208882.2|209031.7|208881.7|209037.2|208887.2|209031.6|208881.6|12
1635836250000|2021-11-02 06:57:30|209032|208882|209033.8|208883.8|209033.8|208883.8|209030.9|208880.9|12
1635836260000|2021-11-02 06:57:40|209032.8|208882.8|209034.5|208884.5|209035.8|208885.8|209032.8|208882.8|10
1635836270000|2021-11-02 06:57:50|209033.6|208883.6|209032.6|208882.6|209033.6|208883.6|209031.3|208881.3|9
1635836280000|2021-11-02 06:58:00|209032.2|208882.2|209030.8|208880.8|209034.5|208884.5|209030.8|208880.8|15
1635836290000|2021-11-02 06:58:10|209031.2|208881.2|209032.7|208882.7|209032.7|208882.7|209031.2|208881.2|9
1635836300000|2021-11-02 06:58:20|209032.5|208882.5|209032.4|208882.4|209033.7|208883.7|209031.8|208881.8|11
1635836310000|2021-11-02 06:58:30|209033.1|208883.1|209067.6|208917.6|209070|208920|209031.6|208881.6|14
1635836320000|2021-11-02 06:58:40|209069.7|208919.7|209067.5|208917.5|209069.7|208919.7|209065.5|208915.5|16
1635836330000|2021-11-02 06:58:50|209067.6|208917.6|209070.2|208920.2|209070.2|208920.2|209066.2|208916.2|19
1635836340000|2021-11-02 06:59:00|209068.7|208918.7|209032.8|208882.8|209073.1|208923.1|209032.8|208882.8|13
1635836350000|2021-11-02 06:59:10|209036.7|208886.7|209044.9|208894.9|209046.3|208896.3|209022.5|208872.5|30
1635836360000|2021-11-02 06:59:20|209043.5|208893.5|209051.2|208901.2|209052.7|208902.7|209043.5|208893.5|20
1635836370000|2021-11-02 06:59:30|209050.7|208900.7|209057.2|208907.2|209060.2|208910.2|209046.9|208896.9|23
1635836380000|2021-11-02 06:59:40|209057.8|208907.8|209053.8|208903.8|209057.8|208907.8|209053.7|208903.7|20
1635836390000|2021-11-02 06:59:50|209053.2|208903.2|209049.4|208899.4|209053.4|208903.4|209049.4|208899.4|13
1635836400000|2021-11-02 07:00:00|209051.2|208901.2|209039.3|208889.3|209057.3|208907.3|209032.2|208882.2|35
1635836410000|2021-11-02 07:00:10|209042.5|208892.5|209035.3|208885.3|209042.5|208892.5|209034.3|208884.3|25
1635836420000|2021-11-02 07:00:20|209035.2|208885.2|209054.8|208904.8|209054.8|208904.8|209033.6|208883.6|22
1635836430000|2021-11-02 07:00:30|209054.2|208904.2|209053.9|208903.9|209057.5|208907.5|209051.8|208901.8|24
1635836440000|2021-11-02 07:00:40|209054|208904|209063.8|208913.8|209063.8|208913.8|209054|208904|27
1635836450000|2021-11-02 07:00:50|209065|208915|209063.9|208913.9|209065|208915|209062.2|208912.2|17
1635836460000|2021-11-02 07:01:00|209063.3|208913.3|209063.2|208913.2|209065.2|208915.2|209059.9|208909.9|25
1635836470000|2021-11-02 07:01:10|209064.1|208914.1|209057.6|208907.6|209064.8|208914.8|209057.6|208907.6|20
1635836480000|2021-11-02 07:01:20|209057.2|208907.2|209061.9|208911.9|209061.9|208911.9|209055.7|208905.7|20
1635836490000|2021-11-02 07:01:30|209062.4|208912.4|209062.1|208912.1|209064.8|208914.8|209061.7|208911.7|20
1635836500000|2021-11-02 07:01:40|209061.9|208911.9|209060.3|208910.3|209063.8|208913.8|209060.3|208910.3|20
1635836510000|2021-11-02 07:01:50|209063.6|208913.6|209039.5|208889.5|209063.6|208913.6|209036.4|208886.4|24
1635836520000|2021-11-02 07:02:00|209038.3|208888.3|209039.3|208889.3|209044.9|208894.9|209038.3|208888.3|22
1635836530000|2021-11-02 07:02:10|209039.9|208889.9|209016.9|208866.9|209039.9|208889.9|209016.9|208866.9|25
1635836540000|2021-11-02 07:02:20|209017.1|208867.1|209027|208877|209027.7|208877.7|209017.1|208867.1|20
1635836550000|2021-11-02 07:02:30|209027.7|208877.7|209028|208878|209028|208878|209026.3|208876.3|16
1635836560000|2021-11-02 07:02:40|209027.9|208877.9|209035.8|208885.8|209037|208887|209027.9|208877.9|31
1635836570000|2021-11-02 07:02:50|209035.5|208885.5|209024.6|208874.6|209035.5|208885.5|209022.7|208872.7|23
1635836580000|2021-11-02 07:03:00|209027|208877|209021.5|208871.5|209032.6|208882.6|209020.4|208870.4|25
1635836590000|2021-11-02 07:03:10|209020.8|208870.8|209024.1|208874.1|209026.2|208876.2|209020.4|208870.4|23
1635836600000|2021-11-02 07:03:20|209023.7|208873.7|209025.2|208875.2|209026.1|208876.1|209023.5|208873.5|18
1635836610000|2021-11-02 07:03:30|209022.1|208872.1|209025|208875|209025|208875|209020.3|208870.3|17
1635836620000|2021-11-02 07:03:40|209024.6|208874.6|209019.6|208869.6|209024.6|208874.6|209019.3|208869.3|26
1635836630000|2021-11-02 07:03:50|209020.2|208870.2|209024.5|208874.5|209025.7|208875.7|209019.4|208869.4|15
1635836640000|2021-11-02 07:04:00|209024.1|208874.1|209022.1|208872.1|209028.1|208878.1|209020.9|208870.9|31
1635836650000|2021-11-02 07:04:10|209025.9|208875.9|209025.7|208875.7|209028.6|208878.6|209024.1|208874.1|26
1635836660000|2021-11-02 07:04:20|209025.1|208875.1|209021.4|208871.4|209026.3|208876.3|209020.2|208870.2|23
1635836670000|2021-11-02 07:04:30|209021.1|208871.1|209022.9|208872.9|209022.9|208872.9|209019.3|208869.3|18
1635836680000|2021-11-02 07:04:40|209022.6|208872.6|209039|208889|209043.7|208893.7|209020.9|208870.9|22
1635836690000|2021-11-02 07:04:50|209039.2|208889.2|209059.6|208909.6|209063.7|208913.7|209032.6|208882.6|33
1635836700000|2021-11-02 07:05:00|209056.7|208906.7|209028.2|208878.2|209062.9|208912.9|209028.2|208878.2|30
1635836710000|2021-11-02 07:05:10|209026|208876|209021.5|208871.5|209028.2|208878.2|209019.8|208869.8|25
1635836720000|2021-11-02 07:05:20|209022.2|208872.2|209023.9|208873.9|209026.7|208876.7|209022.2|208872.2|26
1635836730000|2021-11-02 07:05:30|209023|208873|209024.6|208874.6|209025.6|208875.6|209020.6|208870.6|29
1635836740000|2021-11-02 07:05:40|209024.8|208874.8|209024.4|208874.4|209026.4|208876.4|209023.8|208873.8|19
1635836750000|2021-11-02 07:05:50|209025.3|208875.3|209017.2|208867.2|209025.4|208875.4|209016.9|208866.9|19
1635836760000|2021-11-02 07:06:00|209017.9|208867.9|208980.2|208830.2|209020|208870|208974.6|208824.6|28
1635836770000|2021-11-02 07:06:10|208981|208831|208978.8|208828.8|208987.9|208837.9|208977.6|208827.6|30
1635836780000|2021-11-02 07:06:20|208978.5|208828.5|208983|208833|208983.9|208833.9|208978.5|208828.5|21
1635836790000|2021-11-02 07:06:30|208981.7|208831.7|208976.9|208826.9|208983.2|208833.2|208975.3|208825.3|29
1635836800000|2021-11-02 07:06:40|208978.1|208828.1|208981.5|208831.5|208986.1|208836.1|208974|208824|27
1635836810000|2021-11-02 07:06:50|208981.4|208831.4|208984.5|208834.5|208985.6|208835.6|208980.4|208830.4|26
1635836820000|2021-11-02 07:07:00|208986.4|208836.4|208987.3|208837.3|208987.3|208837.3|208983.4|208833.4|23
1635836830000|2021-11-02 07:07:10|208987.7|208837.7|208981.9|208831.9|208989.1|208839.1|208981.9|208831.9|19
1635836840000|2021-11-02 07:07:20|208981.5|208831.5|208981.6|208831.6|208982.6|208832.6|208975.2|208825.2|22
1635836850000|2021-11-02 07:07:30|208978.9|208828.9|208982.1|208832.1|208983|208833|208978.5|208828.5|20
1635836860000|2021-11-02 07:07:40|208982.3|208832.3|208981.1|208831.1|208988.1|208838.1|208980.5|208830.5|30
1635836870000|2021-11-02 07:07:50|208981.2|208831.2|208981.6|208831.6|208986.8|208836.8|208981.2|208831.2|25
1635836880000|2021-11-02 07:08:00|208981.9|208831.9|208976.3|208826.3|208982.1|208832.1|208975.8|208825.8|19
1635836890000|2021-11-02 07:08:10|208976.7|208826.7|208976.6|208826.6|208978.1|208828.1|208975.5|208825.5|19
1635836900000|2021-11-02 07:08:20|208975.1|208825.1|208974.9|208824.9|208979.6|208829.6|208973.6|208823.6|17
1635836910000|2021-11-02 07:08:30|208975.2|208825.2|208982.5|208832.5|208983.5|208833.5|208974.1|208824.1|26
1635836920000|2021-11-02 07:08:40|208981.6|208831.6|208983.7|208833.7|208983.7|208833.7|208975|208825|15
1635836930000|2021-11-02 07:08:50|208985.7|208835.7|208978.2|208828.2|208985.7|208835.7|208978.2|208828.2|24
1635836940000|2021-11-02 07:09:00|208978.7|208828.7|208978.6|208828.6|208979.6|208829.6|208977.5|208827.5|19
1635836950000|2021-11-02 07:09:10|208979.2|208829.2|208980.6|208830.6|208985.3|208835.3|208973.8|208823.8|27
1635836960000|2021-11-02 07:09:20|208981|208831|208980.7|208830.7|208983.3|208833.3|208980.3|208830.3|17
1635836970000|2021-11-02 07:09:30|208982.2|208832.2|208977.5|208827.5|208982.8|208832.8|208975.8|208825.8|18
1635836980000|2021-11-02 07:09:40|208977.3|208827.3|208984|208834|208986.1|208836.1|208977.3|208827.3|18
1635836990000|2021-11-02 07:09:50|208984.6|208834.6|208984.5|208834.5|208984.8|208834.8|208983.8|208833.8|17
1635837000000|2021-11-02 07:10:00|208983.9|208833.9|208979.9|208829.9|208983.9|208833.9|208977.4|208827.4|23
1635837010000|2021-11-02 07:10:10|208981.2|208831.2|208982|208832|208982.5|208832.5|208979.3|208829.3|23
1635837020000|2021-11-02 07:10:20|208982.1|208832.1|208978.3|208828.3|208984.1|208834.1|208974.5|208824.5|16
1635837030000|2021-11-02 07:10:30|208978.2|208828.2|208979|208829|208983|208833|208977.5|208827.5|24
1635837040000|2021-11-02 07:10:40|208979.7|208829.7|208972.3|208822.3|208979.7|208829.7|208971.5|208821.5|21
1635837050000|2021-11-02 07:10:50|208973.3|208823.3|208931.9|208781.9|208973.3|208823.3|208928.3|208778.3|24
1635837060000|2021-11-02 07:11:00|208932.7|208782.7|208941.8|208791.8|208941.8|208791.8|208932.7|208782.7|22
1635837070000|2021-11-02 07:11:10|208939.9|208789.9|208935.9|208785.9|208939.9|208789.9|208932.8|208782.8|19
1635837080000|2021-11-02 07:11:20|208936.2|208786.2|208935.9|208785.9|208936.7|208786.7|208935.9|208785.9|17
1635837090000|2021-11-02 07:11:30|208935.8|208785.8|208939.6|208789.6|208940.4|208790.4|208934.9|208784.9|19
1635837100000|2021-11-02 07:11:40|208939.1|208789.1|208936.2|208786.2|208943.3|208793.3|208932.9|208782.9|20
1635837110000|2021-11-02 07:11:50|208936.1|208786.1|208937.1|208787.1|208938.3|208788.3|208934.8|208784.8|18
1635837120000|2021-11-02 07:12:00|208937.6|208787.6|208938|208788|208942.4|208792.4|208934.4|208784.4|33
1635837130000|2021-11-02 07:12:10|208938.9|208788.9|208939.1|208789.1|208939.8|208789.8|208937.5|208787.5|22
1635837140000|2021-11-02 07:12:20|208938.2|208788.2|208936.5|208786.5|208938.6|208788.6|208935.5|208785.5|19
1635837150000|2021-11-02 07:12:30|208936.1|208786.1|208903.8|208753.8|208937.7|208787.7|208900.2|208750.2|23
1635837160000|2021-11-02 07:12:40|208903.2|208753.2|208908.3|208758.3|208911.7|208761.7|208903.2|208753.2|21
1635837170000|2021-11-02 07:12:50|208908.5|208758.5|208906.9|208756.9|208909.6|208759.6|208906.1|208756.1|21
1635837180000|2021-11-02 07:13:00|208907.3|208757.3|208908|208758|208910.6|208760.6|208900.8|208750.8|17
1635837190000|2021-11-02 07:13:10|208905.2|208755.2|208907.9|208757.9|208909.7|208759.7|208905.2|208755.2|11
1635837200000|2021-11-02 07:13:20|208908.7|208758.7|208908.9|208758.9|208909.1|208759.1|208906.1|208756.1|8
1635837210000|2021-11-02 07:13:30|208909.6|208759.6|208904.6|208754.6|208910.9|208760.9|208900.8|208750.8|31
1635837220000|2021-11-02 07:13:40|208905.2|208755.2|208904.6|208754.6|208908.1|208758.1|208901.8|208751.8|26
1635837230000|2021-11-02 07:13:50|208903.8|208753.8|208907.3|208757.3|208909.5|208759.5|208903.8|208753.8|23
1635837240000|2021-11-02 07:14:00|208907.4|208757.4|208905.8|208755.8|208910.5|208760.5|208904.4|208754.4|20
1635837250000|2021-11-02 07:14:10|208905|208755|208906.6|208756.6|208909.1|208759.1|208905|208755|15
1635837260000|2021-11-02 07:14:20|208905.9|208755.9|208904.5|208754.5|208909.1|208759.1|208903.1|208753.1|14
1635837270000|2021-11-02 07:14:30|208912.8|208762.8|208899.8|208749.8|208912.8|208762.8|208897.7|208747.7|22
1635837280000|2021-11-02 07:14:40|208901.4|208751.4|208903.7|208753.7|208907.6|208757.6|208901.4|208751.4|17
1635837290000|2021-11-02 07:14:50|208904.6|208754.6|208907.1|208757.1|208907.1|208757.1|208899.1|208749.1|17
1635837300000|2021-11-02 07:15:00|208904.5|208754.5|208904.5|208754.5|208910.3|208760.3|208901.9|208751.9|34
1635837310000|2021-11-02 07:15:10|208907.6|208757.6|208900.8|208750.8|208907.6|208757.6|208900.6|208750.6|22
1635837320000|2021-11-02 07:15:20|208901.7|208751.7|208907.1|208757.1|208907.1|208757.1|208898.7|208748.7|19
1635837330000|2021-11-02 07:15:30|208906.8|208756.8|208903.9|208753.9|208906.8|208756.8|208897.4|208747.4|21
1635837340000|2021-11-02 07:15:40|208902.6|208752.6|208899|208749|208905.4|208755.4|208897.1|208747.1|27
1635837350000|2021-11-02 07:15:50|208863.4|208713.4|208858.1|208708.1|208866.7|208716.7|208854.5|208704.5|22
1635837360000|2021-11-02 07:16:00|208858.9|208708.9|208847.6|208697.6|208858.9|208708.9|208844.4|208694.4|26
1635837370000|2021-11-02 07:16:10|208847.7|208697.7|208815.2|208665.2|208847.7|208697.7|208811.8|208661.8|30
1635837380000|2021-11-02 07:16:20|208815.4|208665.4|208815.3|208665.3|208817.4|208667.4|208814.5|208664.5|15
1635837390000|2021-11-02 07:16:30|208815.4|208665.4|208814.8|208664.8|208816.5|208666.5|208813.8|208663.8|20
1635837400000|2021-11-02 07:16:40|208814.9|208664.9|208812.7|208662.7|208815.7|208665.7|208811.9|208661.9|19
1635837410000|2021-11-02 07:16:50|208815.5|208665.5|208815.4|208665.4|208816.1|208666.1|208812.6|208662.6|10
1635837420000|2021-11-02 07:17:00|208815.9|208665.9|208817|208667|208817|208667|208813.6|208663.6|14
1635837430000|2021-11-02 07:17:10|208816.7|208666.7|208767.7|208617.7|208818.7|208668.7|208763.5|208613.5|28
1635837440000|2021-11-02 07:17:20|208769.5|208619.5|208767.1|208617.1|208771.1|208621.1|208767|208617|20
1635837450000|2021-11-02 07:17:30|208762.7|208612.7|208711.3|208561.3|208764.6|208614.6|208708.9|208558.9|30
1635837460000|2021-11-02 07:17:40|208710.3|208560.3|208708.7|208558.7|208714.9|208564.9|208707.4|208557.4|25
1635837470000|2021-11-02 07:17:50|208710.3|208560.3|208710.7|208560.7|208711.2|208561.2|208709.3|208559.3|21
1635837480000|2021-11-02 07:18:00|208710|208560|208710.5|208560.5|208716.2|208566.2|208706.4|208556.4|27
1635837490000|2021-11-02 07:18:10|208711.5|208561.5|208713.7|208563.7|208715.4|208565.4|208709.2|208559.2|19
1635837500000|2021-11-02 07:18:20|208713.1|208563.1|208713.1|208563.1|208714.6|208564.6|208710.6|208560.6|21
1635837510000|2021-11-02 07:18:30|208706.4|208556.4|208717.2|208567.2|208717.2|208567.2|208706.4|208556.4|29
1635837520000|2021-11-02 07:18:40|208718.2|208568.2|208743.9|208593.9|208747.6|208597.6|208718.2|208568.2|33
1635837530000|2021-11-02 07:18:50|208742.2|208592.2|208734.7|208584.7|208745.6|208595.6|208731.7|208581.7|24
1635837540000|2021-11-02 07:19:00|208732|208582|208732.5|208582.5|208737.3|208587.3|208732|208582|27
1635837550000|2021-11-02 07:19:10|208733.7|208583.7|208744.1|208594.1|208754.3|208604.3|208732.4|208582.4|25
1635837560000|2021-11-02 07:19:20|208749.1|208599.1|208735.6|208585.6|208751.6|208601.6|208735.6|208585.6|19
1635837570000|2021-11-02 07:19:30|208735.8|208585.8|208723.3|208573.3|208735.8|208585.8|208720.1|208570.1|26
1635837580000|2021-11-02 07:19:40|208724|208574|208726.3|208576.3|208726.3|208576.3|208723.4|208573.4|16
1635837590000|2021-11-02 07:19:50|208726.1|208576.1|208747.7|208597.7|208750.1|208600.1|208718.8|208568.8|26
1635837600000|2021-11-02 07:20:00|208747.5|208597.5|208751.2|208601.2|208752.6|208602.6|208743.8|208593.8|23
1635837610000|2021-11-02 07:20:10|208750.9|208600.9|208740.6|208590.6|208751.8|208601.8|208740.5|208590.5|25
1635837620000|2021-11-02 07:20:20|208746.9|208596.9|208752.9|208602.9|208752.9|208602.9|208740.1|208590.1|23
1635837630000|2021-11-02 07:20:30|208744.5|208594.5|208751.2|208601.2|208752.1|208602.1|208744.5|208594.5|24
1635837640000|2021-11-02 07:20:40|208751|208601|208769.1|208619.1|208771.9|208621.9|208750.1|208600.1|24
1635837650000|2021-11-02 07:20:50|208769.7|208619.7|208761.7|208611.7|208769.7|208619.7|208760|208610|23
1635837660000|2021-11-02 07:21:00|208759.8|208609.8|208747.9|208597.9|208761|208611|208744.6|208594.6|24
1635837670000|2021-11-02 07:21:10|208748.8|208598.8|208759.6|208609.6|208766.4|208616.4|208745.5|208595.5|27
1635837680000|2021-11-02 07:21:20|208758.2|208608.2|208757.9|208607.9|208759.1|208609.1|208755.9|208605.9|17
1635837690000|2021-11-02 07:21:30|208757.3|208607.3|208761|208611|208761.9|208611.9|208755.9|208605.9|30
1635837700000|2021-11-02 07:21:40|208760|208610|208755.8|208605.8|208763|208613|208755.8|208605.8|17
1635837710000|2021-11-02 07:21:50|208755.2|208605.2|208760.7|208610.7|208760.8|208610.8|208752.8|208602.8|24
1635837720000|2021-11-02 07:22:00|208760.2|208610.2|208761.5|208611.5|208762.3|208612.3|208759.3|208609.3|19
1635837730000|2021-11-02 07:22:10|208762.2|208612.2|208756.8|208606.8|208762.3|208612.3|208756.8|208606.8|16
1635837740000|2021-11-02 07:22:20|208760.2|208610.2|208761.7|208611.7|208761.7|208611.7|208758.2|208608.2|25
1635837750000|2021-11-02 07:22:30|208761.6|208611.6|208754.4|208604.4|208761.7|208611.7|208754.4|208604.4|13
1635837760000|2021-11-02 07:22:40|208753.8|208603.8|208761|208611|208764|208614|208753.8|208603.8|23
1635837770000|2021-11-02 07:22:50|208761.8|208611.8|208761.4|208611.4|208764.4|208614.4|208761.4|208611.4|23
1635837780000|2021-11-02 07:23:00|208761.3|208611.3|208759.7|208609.7|208761.3|208611.3|208756.9|208606.9|22
1635837790000|2021-11-02 07:23:10|208761|208611|208758.9|208608.9|208766.2|208616.2|208755.9|208605.9|31
1635837800000|2021-11-02 07:23:20|208755.8|208605.8|208756.3|208606.3|208758.3|208608.3|208753.1|208603.1|24
1635837810000|2021-11-02 07:23:30|208756.6|208606.6|208761|208611|208761.2|208611.2|208756.6|208606.6|21
1635837820000|2021-11-02 07:23:40|208761.2|208611.2|208758.2|208608.2|208761.2|208611.2|208757|208607|25
1635837830000|2021-11-02 07:23:50|208758.4|208608.4|208760|208610|208760|208610|208757.6|208607.6|15
1635837840000|2021-11-02 07:24:00|208759.9|208609.9|208756.7|208606.7|208760|208610|208754.2|208604.2|26
1635837850000|2021-11-02 07:24:10|208757.8|208607.8|208825.3|208675.3|208827.9|208677.9|208756.6|208606.6|30
1635837860000|2021-11-02 07:24:20|208825.4|208675.4|208817.5|208667.5|208825.4|208675.4|208817.2|208667.2|28
1635837870000|2021-11-02 07:24:30|208817.6|208667.6|208830.2|208680.2|208839.3|208689.3|208817|208667|25
1635837880000|2021-11-02 07:24:40|208835|208685|208835.1|208685.1|208837.5|208687.5|208833.2|208683.2|14
1635837890000|2021-11-02 07:24:50|208835.3|208685.3|208841|208691|208841|208691|208834.1|208684.1|13
1635837900000|2021-11-02 07:25:00|208837.9|208687.9|208845.6|208695.6|208845.6|208695.6|208836|208686|27
1635837910000|2021-11-02 07:25:10|208850.6|208700.6|208875.9|208725.9|208881.6|208731.6|208850.6|208700.6|23
1635837920000|2021-11-02 07:25:20|208876.2|208726.2|208891.2|208741.2|208891.9|208741.9|208874.8|208724.8|27
1635837930000|2021-11-02 07:25:30|208892.5|208742.5|208894.8|208744.8|208895.4|208745.4|208891.4|208741.4|25
1635837940000|2021-11-02 07:25:40|208894.9|208744.9|208894.4|208744.4|208895.3|208745.3|208880|208730|25
1635837950000|2021-11-02 07:25:50|208894.1|208744.1|208928.3|208778.3|208929.1|208779.1|208890|208740|28
1635837960000|2021-11-02 07:26:00|208928.4|208778.4|208936.7|208786.7|208940.7|208790.7|208928.4|208778.4|21
1635837970000|2021-11-02 07:26:10|208937.2|208787.2|208938.3|208788.3|208939.4|208789.4|208936.6|208786.6|23
1635837980000|2021-11-02 07:26:20|208938.2|208788.2|208937.2|208787.2|208938.4|208788.4|208935|208785|18
1635837990000|2021-11-02 07:26:30|208937.4|208787.4|208936.2|208786.2|208937.4|208787.4|208929.3|208779.3|23
1635838000000|2021-11-02 07:26:40|208936.1|208786.1|208925.6|208775.6|208936.6|208786.6|208924.1|208774.1|19
1635838010000|2021-11-02 07:26:50|208925.9|208775.9|208930.9|208780.9|208931|208781|208925.9|208775.9|24
1635838020000|2021-11-02 07:27:00|208931.4|208781.4|208936.3|208786.3|208937.3|208787.3|208925.8|208775.8|29
1635838030000|2021-11-02 07:27:10|208939.5|208789.5|208970.8|208820.8|208972.2|208822.2|208938.5|208788.5|23
1635838040000|2021-11-02 07:27:20|208971.2|208821.2|208936.2|208786.2|208971.3|208821.3|208931.6|208781.6|25
1635838050000|2021-11-02 07:27:30|208934.1|208784.1|208938|208788|208938.4|208788.4|208933.1|208783.1|24
1635838060000|2021-11-02 07:27:40|208937.6|208787.6|208933.5|208783.5|208939|208789|208929.2|208779.2|26
1635838070000|2021-11-02 07:27:50|208933.4|208783.4|208926.1|208776.1|208934.4|208784.4|208918.8|208768.8|23
1635838080000|2021-11-02 07:28:00|208926.4|208776.4|208924.1|208774.1|208926.5|208776.5|208923.4|208773.4|12
1635838090000|2021-11-02 07:28:10|208923.1|208773.1|208926.4|208776.4|208930.9|208780.9|208923.1|208773.1|21
1635838100000|2021-11-02 07:28:20|208926.2|208776.2|208937.6|208787.6|208940.3|208790.3|208926.2|208776.2|24
1635838110000|2021-11-02 07:28:30|208935.9|208785.9|208935.2|208785.2|208936.2|208786.2|208932.9|208782.9|21
1635838120000|2021-11-02 07:28:40|208934.4|208784.4|208930|208780|208937.3|208787.3|208930|208780|26
1635838130000|2021-11-02 07:28:50|208935.3|208785.3|208929.3|208779.3|208936.3|208786.3|208926.6|208776.6|17
1635838140000|2021-11-02 07:29:00|208930.4|208780.4|208930.6|208780.6|208932.4|208782.4|208930.1|208780.1|22
1635838150000|2021-11-02 07:29:10|208929.4|208779.4|208933.3|208783.3|208933.6|208783.6|208929.4|208779.4|15
1635838160000|2021-11-02 07:29:20|208932.6|208782.6|208925.5|208775.5|208934|208784|208925.5|208775.5|17
1635838170000|2021-11-02 07:29:30|208926.5|208776.5|208937.2|208787.2|208938.7|208788.7|208926.3|208776.3|20
1635838180000|2021-11-02 07:29:40|208934.7|208784.7|208932|208782|208936.4|208786.4|208931.7|208781.7|15
1635838190000|2021-11-02 07:29:50|208935.1|208785.1|208931.3|208781.3|208935.1|208785.1|208927.7|208777.7|18
1635838200000|2021-11-02 07:30:00|208933.6|208783.6|208927.3|208777.3|208936.3|208786.3|208924.6|208774.6|26
1635838210000|2021-11-02 07:30:10|208928.1|208778.1|208925.6|208775.6|208928.1|208778.1|208924|208774|20
1635838220000|2021-11-02 07:30:20|208925.8|208775.8|208925.8|208775.8|208931.6|208781.6|208925.1|208775.1|22
1635838230000|2021-11-02 07:30:30|208926.4|208776.4|208885.2|208735.2|208926.4|208776.4|208883.6|208733.6|27
1635838240000|2021-11-02 07:30:40|208883.5|208733.5|208890|208740|208891.5|208741.5|208883.5|208733.5|14
1635838250000|2021-11-02 07:30:50|208889.8|208739.8|208877.5|208727.5|208890.1|208740.1|208871.7|208721.7|18
1635838260000|2021-11-02 07:31:00|208876.7|208726.7|208889.1|208739.1|208891.7|208741.7|208875.1|208725.1|20
1635838270000|2021-11-02 07:31:10|208891.6|208741.6|208889.5|208739.5|208892.6|208742.6|208878.4|208728.4|33
1635838280000|2021-11-02 07:31:20|208888.8|208738.8|208892.6|208742.6|208898.6|208748.6|208887.3|208737.3|27
1635838290000|2021-11-02 07:31:30|208890.4|208740.4|208887.1|208737.1|208890.9|208740.9|208884.5|208734.5|22
1635838300000|2021-11-02 07:31:40|208887.5|208737.5|208886.8|208736.8|208890|208740|208886.8|208736.8|19
1635838310000|2021-11-02 07:31:50|208886.2|208736.2|208850.5|208700.5|208886.4|208736.4|208847.8|208697.8|29
1635838320000|2021-11-02 07:32:00|208851.3|208701.3|208855.3|208705.3|208855.3|208705.3|208850.8|208700.8|14
1635838330000|2021-11-02 07:32:10|208855.1|208705.1|208852.2|208702.2|208855.1|208705.1|208850.2|208700.2|32
1635838340000|2021-11-02 07:32:20|208851|208701|208850.3|208700.3|208854.6|208704.6|208850.3|208700.3|11
1635838350000|2021-11-02 07:32:30|208850.6|208700.6|208826.5|208676.5|208851.7|208701.7|208823|208673|26
1635838360000|2021-11-02 07:32:40|208827.4|208677.4|208851.7|208701.7|208852.7|208702.7|208825.5|208675.5|24
1635838370000|2021-11-02 07:32:50|208853|208703|208853|208703|208858|208708|208849.6|208699.6|19
1635838380000|2021-11-02 07:33:00|208851.8|208701.8|208814.4|208664.4|208851.8|208701.8|208811.8|208661.8|22
1635838390000|2021-11-02 07:33:10|208815.1|208665.1|208815.9|208665.9|208816|208666|208811.1|208661.1|20
1635838400000|2021-11-02 07:33:20|208815.7|208665.7|208809|208659|208815.7|208665.7|208800.4|208650.4|29
1635838410000|2021-11-02 07:33:30|208809.9|208659.9|208810.2|208660.2|208812.5|208662.5|208799.1|208649.1|33
1635838420000|2021-11-02 07:33:40|208811.2|208661.2|208812.9|208662.9|208813.9|208663.9|208808|208658|24
1635838430000|2021-11-02 07:33:50|208814.9|208664.9|208805|208655|208815.5|208665.5|208805|208655|29
1635838440000|2021-11-02 07:34:00|208808.3|208658.3|208804.2|208654.2|208808.3|208658.3|208803.2|208653.2|23
1635838450000|2021-11-02 07:34:10|208805.2|208655.2|208799|208649|208809.3|208659.3|208797.3|208647.3|35
1635838460000|2021-11-02 07:34:20|208799.9|208649.9|208804.5|208654.5|208804.5|208654.5|208794.8|208644.8|30
1635838470000|2021-11-02 07:34:30|208800.8|208650.8|208804.8|208654.8|208806.7|208656.7|208800.7|208650.7|29
1635838480000|2021-11-02 07:34:40|208803.7|208653.7|208799.9|208649.9|208808.9|208658.9|208798.6|208648.6|25
1635838490000|2021-11-02 07:34:50|208799.7|208649.7|208784.9|208634.9|208799.7|208649.7|208780.5|208630.5|26
1635838500000|2021-11-02 07:35:00|208784.8|208634.8|208780.5|208630.5|208785.1|208635.1|208780.4|208630.4|23
1635838510000|2021-11-02 07:35:10|208782.3|208632.3|208783.6|208633.6|208788.8|208638.8|208782|208632|22
1635838520000|2021-11-02 07:35:20|208783.3|208633.3|208765.1|208615.1|208786.5|208636.5|208762.3|208612.3|29
1635838530000|2021-11-02 07:35:30|208765.8|208615.8|208767.7|208617.7|208771.2|208621.2|208763.5|208613.5|17
1635838540000|2021-11-02 07:35:40|208767.9|208617.9|208767|208617|208769.4|208619.4|208765.7|208615.7|26
1635838550000|2021-11-02 07:35:50|208766.2|208616.2|208768.6|208618.6|208770.1|208620.1|208763.6|208613.6|20
1635838560000|2021-11-02 07:36:00|208761.5|208611.5|208765.3|208615.3|208768.2|208618.2|208761.5|208611.5|18
1635838570000|2021-11-02 07:36:10|208765.8|208615.8|208768.9|208618.9|208769.3|208619.3|208765.8|208615.8|15
1635838580000|2021-11-02 07:36:20|208766.3|208616.3|208768|208618|208768|208618|208764|208614|24
1635838590000|2021-11-02 07:36:30|208767.2|208617.2|208768|208618|208769.2|208619.2|208765.6|208615.6|15
1635838600000|2021-11-02 07:36:40|208762.5|208612.5|208765.6|208615.6|208766.5|208616.5|208762.5|208612.5|21
1635838610000|2021-11-02 07:36:50|208765.5|208615.5|208808.8|208658.8|208810.3|208660.3|208765.5|208615.5|30
1635838620000|2021-11-02 07:37:00|208807.1|208657.1|208814.7|208664.7|208823.5|208673.5|208805.8|208655.8|23
1635838630000|2021-11-02 07:37:10|208812|208662|208815.4|208665.4|208819.9|208669.9|208810.9|208660.9|28
1635838640000|2021-11-02 07:37:20|208816.8|208666.8|208805|208655|208819.3|208669.3|208802.1|208652.1|21
1635838650000|2021-11-02 07:37:30|208805.8|208655.8|208807.8|208657.8|208809.4|208659.4|208805.8|208655.8|21
1635838660000|2021-11-02 07:37:40|208806.7|208656.7|208805.2|208655.2|208809.5|208659.5|208804.1|208654.1|21
1635838670000|2021-11-02 07:37:50|208805.8|208655.8|208802.8|208652.8|208810.2|208660.2|208802.4|208652.4|24
1635838680000|2021-11-02 07:38:00|208803.5|208653.5|208805.6|208655.6|208808.3|208658.3|208797.3|208647.3|27
1635838690000|2021-11-02 07:38:10|208803.8|208653.8|208844.9|208694.9|208847.9|208697.9|208803.8|208653.8|27
1635838700000|2021-11-02 07:38:20|208848.4|208698.4|208851.9|208701.9|208853.1|208703.1|208839.7|208689.7|18
1635838710000|2021-11-02 07:38:30|208851|208701|208843.8|208693.8|208852.9|208702.9|208835.2|208685.2|22
1635838720000|2021-11-02 07:38:40|208844|208694|208844.3|208694.3|208846.6|208696.6|208840.5|208690.5|20
1635838730000|2021-11-02 07:38:50|208846.3|208696.3|208843.2|208693.2|208848|208698|208832.6|208682.6|21
1635838740000|2021-11-02 07:39:00|208844.3|208694.3|208829|208679|208844.3|208694.3|208826.4|208676.4|31
1635838750000|2021-11-02 07:39:10|208831.1|208681.1|208845.5|208695.5|208846.5|208696.5|208828|208678|29
1635838760000|2021-11-02 07:39:20|208845.6|208695.6|208847.2|208697.2|208847.7|208697.7|208843.8|208693.8|16
1635838770000|2021-11-02 07:39:30|208847|208697|208811.8|208661.8|208847.7|208697.7|208809.9|208659.9|28
1635838780000|2021-11-02 07:39:40|208812.1|208662.1|208792.3|208642.3|208812.1|208662.1|208791.2|208641.2|23
1635838790000|2021-11-02 07:39:50|208790.6|208640.6|208760.8|208610.8|208792.2|208642.2|208754.2|208604.2|34
1635838800000|2021-11-02 07:40:00|208758.1|208608.1|208769.1|208619.1|208791.8|208641.8|208758.1|208608.1|34
1635838810000|2021-11-02 07:40:10|208769.2|208619.2|208760.4|208610.4|208772.8|208622.8|208759.6|208609.6|23
1635838820000|2021-11-02 07:40:20|208757.8|208607.8|208736.3|208586.3|208760.2|208610.2|208735|208585|27
1635838830000|2021-11-02 07:40:30|208729.1|208579.1|208728.8|208578.8|208732.1|208582.1|208720.3|208570.3|22
1635838840000|2021-11-02 07:40:40|208729.5|208579.5|208739.5|208589.5|208740.1|208590.1|208729.5|208579.5|19
1635838850000|2021-11-02 07:40:50|208739.1|208589.1|208763.8|208613.8|208774.8|208624.8|208730.9|208580.9|31
1635838860000|2021-11-02 07:41:00|208768.2|208618.2|208771.8|208621.8|208772.3|208622.3|208762.2|208612.2|28
1635838870000|2021-11-02 07:41:10|208769.2|208619.2|208764.4|208614.4|208770.4|208620.4|208747.5|208597.5|32
1635838880000|2021-11-02 07:41:20|208763.3|208613.3|208799.8|208649.8|208804|208654|208761.4|208611.4|32
1635838890000|2021-11-02 07:41:30|208805.2|208655.2|208782.8|208632.8|208805.2|208655.2|208776.5|208626.5|24
1635838900000|2021-11-02 07:41:40|208782.1|208632.1|208800|208650|208804.7|208654.7|208778.5|208628.5|29
1635838910000|2021-11-02 07:41:50|208799.8|208649.8|208799.7|208649.7|208804.1|208654.1|208798.5|208648.5|19
1635838920000|2021-11-02 07:42:00|208807.5|208657.5|208799.7|208649.7|208807.5|208657.5|208799.7|208649.7|29
1635838930000|2021-11-02 07:42:10|208801.1|208651.1|208805.1|208655.1|208806.4|208656.4|208800|208650|22
1635838940000|2021-11-02 07:42:20|208806.7|208656.7|208806.8|208656.8|208807.9|208657.9|208801.8|208651.8|32
1635838950000|2021-11-02 07:42:30|208805|208655|208803.9|208653.9|208807.4|208657.4|208802.6|208652.6|24
1635838960000|2021-11-02 07:42:40|208804.3|208654.3|208742|208592|208804.3|208654.3|208739.7|208589.7|22
1635838970000|2021-11-02 07:42:50|208746|208596|208685.8|208535.8|208746|208596|208677.5|208527.5|37
1635838980000|2021-11-02 07:43:00|208684.8|208534.8|208687.7|208537.7|208690.6|208540.6|208683|208533|29
1635838990000|2021-11-02 07:43:10|208686.9|208536.9|208719|208569|208719.6|208569.6|208686.9|208536.9|23
1635839000000|2021-11-02 07:43:20|208720.2|208570.2|208723.2|208573.2|208736.3|208586.3|208718.4|208568.4|30
1635839010000|2021-11-02 07:43:30|208723.5|208573.5|208723.4|208573.4|208725.9|208575.9|208721.1|208571.1|22
1635839020000|2021-11-02 07:43:40|208723|208573|208715.4|208565.4|208724.7|208574.7|208712.5|208562.5|20
1635839030000|2021-11-02 07:43:50|208714.8|208564.8|208714.4|208564.4|208720.1|208570.1|208713.2|208563.2|23
1635839040000|2021-11-02 07:44:00|208714.8|208564.8|208713.8|208563.8|208717|208567|208711.5|208561.5|16
1635839050000|2021-11-02 07:44:10|208713.9|208563.9|208713|208563|208713.9|208563.9|208711.4|208561.4|10
1635839060000|2021-11-02 07:44:20|208712.7|208562.7|208717.7|208567.7|208721.6|208571.6|208712.7|208562.7|21
1635839070000|2021-11-02 07:44:30|208716.6|208566.6|208730.3|208580.3|208730.3|208580.3|208716.6|208566.6|15
1635839080000|2021-11-02 07:44:40|208730.4|208580.4|208724.3|208574.3|208730.6|208580.6|208722.9|208572.9|30
1635839090000|2021-11-02 07:44:50|208730|208580|208764.9|208614.9|208772.1|208622.1|208726.8|208576.8|27
1635839100000|2021-11-02 07:45:00|208764.2|208614.2|208766.4|208616.4|208767.4|208617.4|208763.7|208613.7|20
1635839110000|2021-11-02 07:45:10|208766.2|208616.2|208767.6|208617.6|208767.6|208617.6|208764.2|208614.2|24
1635839120000|2021-11-02 07:45:20|208767.7|208617.7|208765|208615|208767.7|208617.7|208763.4|208613.4|17
1635839130000|2021-11-02 07:45:30|208764.8|208614.8|208756.5|208606.5|208764.8|208614.8|208752.6|208602.6|26
1635839140000|2021-11-02 07:45:40|208756.3|208606.3|208759.7|208609.7|208759.7|208609.7|208756.3|208606.3|18
1635839150000|2021-11-02 07:45:50|208760.3|208610.3|208756.2|208606.2|208760.3|208610.3|208756.2|208606.2|27
1635839160000|2021-11-02 07:46:00|208756.6|208606.6|208752.9|208602.9|208758.5|208608.5|208752|208602|23
1635839170000|2021-11-02 07:46:10|208753.1|208603.1|208692.5|208542.5|208753.1|208603.1|208686.9|208536.9|34
1635839180000|2021-11-02 07:46:20|208692.4|208542.4|208717.7|208567.7|208717.7|208567.7|208692.4|208542.4|27
1635839190000|2021-11-02 07:46:30|208718.2|208568.2|208720.5|208570.5|208720.5|208570.5|208716|208566|19
1635839200000|2021-11-02 07:46:40|208721.1|208571.1|208718.5|208568.5|208721.2|208571.2|208718|208568|19
1635839210000|2021-11-02 07:46:50|208718.3|208568.3|208720.3|208570.3|208720.7|208570.7|208717.8|208567.8|13
1635839220000|2021-11-02 07:47:00|208719.9|208569.9|208712.8|208562.8|208719.9|208569.9|208709.3|208559.3|17
1635839230000|2021-11-02 07:47:10|208714.3|208564.3|208722.3|208572.3|208722.3|208572.3|208712.9|208562.9|25
1635839240000|2021-11-02 07:47:20|208720.9|208570.9|208720.6|208570.6|208723.9|208573.9|208714.2|208564.2|22
1635839250000|2021-11-02 07:47:30|208717.7|208567.7|208715.1|208565.1|208723.4|208573.4|208715.1|208565.1|27
1635839260000|2021-11-02 07:47:40|208714.9|208564.9|208720.8|208570.8|208720.8|208570.8|208714.7|208564.7|27
1635839270000|2021-11-02 07:47:50|208717.2|208567.2|208717.3|208567.3|208721.4|208571.4|208716.5|208566.5|23
1635839280000|2021-11-02 07:48:00|208716|208566|208718.5|208568.5|208721.4|208571.4|208716|208566|19
1635839290000|2021-11-02 07:48:10|208718|208568|208720.4|208570.4|208720.7|208570.7|208714.7|208564.7|23
1635839300000|2021-11-02 07:48:20|208716.1|208566.1|208716.7|208566.7|208718.8|208568.8|208716.1|208566.1|14
1635839310000|2021-11-02 07:48:30|208716.9|208566.9|208716.2|208566.2|208718.5|208568.5|208715.5|208565.5|13
1635839320000|2021-11-02 07:48:40|208716.8|208566.8|208718.9|208568.9|208721.5|208571.5|208716.2|208566.2|21
1635839330000|2021-11-02 07:48:50|208718.3|208568.3|208715|208565|208721|208571|208713.6|208563.6|16
1635839340000|2021-11-02 07:49:00|208714.3|208564.3|208714.5|208564.5|208718.1|208568.1|208713.5|208563.5|19
1635839350000|2021-11-02 07:49:10|208714.6|208564.6|208712.6|208562.6|208721.2|208571.2|208712.6|208562.6|22
1635839360000|2021-11-02 07:49:20|208713.7|208563.7|208711.4|208561.4|208715.6|208565.6|208711.1|208561.1|25
1635839370000|2021-11-02 07:49:30|208712.7|208562.7|208711.5|208561.5|208715.5|208565.5|208711.2|208561.2|14
1635839380000|2021-11-02 07:49:40|208710.1|208560.1|208712.5|208562.5|208713.2|208563.2|208710.1|208560.1|14
1635839390000|2021-11-02 07:49:50|208714.6|208564.6|208713.3|208563.3|208715.7|208565.7|208710.8|208560.8|19
1635839400000|2021-11-02 07:50:00|208712.7|208562.7|208584.1|208434.1|208719|208569|208579.4|208429.4|33
1635839410000|2021-11-02 07:50:10|208585.4|208435.4|208599|208449|208602.6|208452.6|208583.6|208433.6|32
1635839420000|2021-11-02 07:50:20|208596.7|208446.7|208597.8|208447.8|208618.1|208468.1|208590.4|208440.4|21
1635839430000|2021-11-02 07:50:30|208597.7|208447.7|208605.2|208455.2|208612.8|208462.8|208596|208446|23
1635839440000|2021-11-02 07:50:40|208606.2|208456.2|208588.8|208438.8|208609.1|208459.1|208587|208437|30
1635839450000|2021-11-02 07:50:50|208591.1|208441.1|208580.9|208430.9|208591.1|208441.1|208577.6|208427.6|30
1635839460000|2021-11-02 07:51:00|208578.4|208428.4|208566.6|208416.6|208579.7|208429.7|208561.8|208411.8|31
1635839470000|2021-11-02 07:51:10|208567.1|208417.1|208573.4|208423.4|208584.3|208434.3|208567.1|208417.1|36
1635839480000|2021-11-02 07:51:20|208570.4|208420.4|208576|208426|208576.1|208426.1|208569.4|208419.4|21
1635839490000|2021-11-02 07:51:30|208575.1|208425.1|208578.6|208428.6|208580.2|208430.2|208571.2|208421.2|28
1635839500000|2021-11-02 07:51:40|208578.9|208428.9|208569.8|208419.8|208581.3|208431.3|208569.8|208419.8|16
1635839510000|2021-11-02 07:51:50|208570|208420|208554|208404|208578.6|208428.6|208554|208404|21
1635839520000|2021-11-02 07:52:00|208538.2|208388.2|208533.8|208383.8|208541|208391|208528.3|208378.3|29
1635839530000|2021-11-02 07:52:10|208532.9|208382.9|208536.6|208386.6|208537.1|208387.1|208532.4|208382.4|19
1635839540000|2021-11-02 07:52:20|208535.5|208385.5|208533.5|208383.5|208535.5|208385.5|208531|208381|19
1635839550000|2021-11-02 07:52:30|208531.7|208381.7|208538.1|208388.1|208538.3|208388.3|208529.7|208379.7|20
1635839560000|2021-11-02 07:52:40|208534.7|208384.7|208536.2|208386.2|208536.2|208386.2|208531.5|208381.5|19
1635839570000|2021-11-02 07:52:50|208533.7|208383.7|208533.7|208383.7|208535.8|208385.8|208531.5|208381.5|21
1635839580000|2021-11-02 07:53:00|208534.3|208384.3|208535|208385|208535.5|208385.5|208532.2|208382.2|18
1635839590000|2021-11-02 07:53:10|208536.4|208386.4|208534.8|208384.8|208537|208387|208534.8|208384.8|12
1635839600000|2021-11-02 07:53:20|208534.9|208384.9|208529.5|208379.5|208535.9|208385.9|208518.6|208368.6|20
1635839610000|2021-11-02 07:53:30|208528.8|208378.8|208533.6|208383.6|208535.5|208385.5|208527.9|208377.9|18
1635839620000|2021-11-02 07:53:40|208531.5|208381.5|208528|208378|208534.4|208384.4|208525.6|208375.6|17
1635839630000|2021-11-02 07:53:50|208525.6|208375.6|208538|208388|208538|208388|208525.6|208375.6|16
1635839640000|2021-11-02 07:54:00|208535.9|208385.9|208533.9|208383.9|208535.9|208385.9|208532.4|208382.4|16
1635839650000|2021-11-02 07:54:10|208534.6|208384.6|208534.4|208384.4|208536.7|208386.7|208533.7|208383.7|23
1635839660000|2021-11-02 07:54:20|208534.5|208384.5|208534.9|208384.9|208536.3|208386.3|208532.9|208382.9|22
1635839670000|2021-11-02 07:54:30|208534.7|208384.7|208529.6|208379.6|208534.7|208384.7|208529|208379|20
1635839680000|2021-11-02 07:54:40|208529.1|208379.1|208528.5|208378.5|208534.2|208384.2|208528.5|208378.5|18
1635839690000|2021-11-02 07:54:50|208527.9|208377.9|208525.3|208375.3|208532.8|208382.8|208509.4|208359.4|22
1635839700000|2021-11-02 07:55:00|208529.4|208379.4|208527.5|208377.5|208530.3|208380.3|208525.6|208375.6|16
1635839710000|2021-11-02 07:55:10|208527.3|208377.3|208528.9|208378.9|208532|208382|208524.2|208374.2|19
1635839720000|2021-11-02 07:55:20|208529.3|208379.3|208533.9|208383.9|208534.5|208384.5|208529|208379|19
1635839730000|2021-11-02 07:55:30|208533.7|208383.7|208541.1|208391.1|208541.4|208391.4|208531.4|208381.4|24
1635839740000|2021-11-02 07:55:40|208536.6|208386.6|208539|208389|208542|208392|208536.6|208386.6|20
1635839750000|2021-11-02 07:55:50|208539.8|208389.8|208538.8|208388.8|208541.4|208391.4|208538.8|208388.8|9
1635839760000|2021-11-02 07:56:00|208538.4|208388.4|208592.5|208442.5|208598.7|208448.7|208537.8|208387.8|20
1635839770000|2021-11-02 07:56:10|208594.3|208444.3|208593.3|208443.3|208597.4|208447.4|208591.3|208441.3|23
1635839780000|2021-11-02 07:56:20|208593.7|208443.7|208592|208442|208593.7|208443.7|208590.5|208440.5|16
1635839790000|2021-11-02 07:56:30|208591.6|208441.6|208577.2|208427.2|208595.3|208445.3|208575.3|208425.3|29
1635839800000|2021-11-02 07:56:40|208578.3|208428.3|208585.3|208435.3|208585.3|208435.3|208577.5|208427.5|19
1635839810000|2021-11-02 07:56:50|208582.6|208432.6|208584.4|208434.4|208585.7|208435.7|208578.3|208428.3|23
1635839820000|2021-11-02 07:57:00|208585.6|208435.6|208587.3|208437.3|208589.6|208439.6|208582.9|208432.9|28
1635839830000|2021-11-02 07:57:10|208585.8|208435.8|208586.9|208436.9|208587.9|208437.9|208585.8|208435.8|11
1635839840000|2021-11-02 07:57:20|208592.1|208442.1|208588.7|208438.7|208593.4|208443.4|208586.4|208436.4|24
1635839850000|2021-11-02 07:57:30|208589.2|208439.2|208627.9|208477.9|208628.8|208478.8|208589.1|208439.1|31
1635839860000|2021-11-02 07:57:40|208624.2|208474.2|208620.9|208470.9|208628.2|208478.2|208616.9|208466.9|28
1635839870000|2021-11-02 07:57:50|208619.5|208469.5|208628.1|208478.1|208636.8|208486.8|208619.3|208469.3|25
1635839880000|2021-11-02 07:58:00|208629.5|208479.5|208629.5|208479.5|208633.7|208483.7|208627.8|208477.8|19
1635839890000|2021-11-02 07:58:10|208629.8|208479.8|208633.4|208483.4|208636.5|208486.5|208628.2|208478.2|25
1635839900000|2021-11-02 07:58:20|208633.3|208483.3|208624.6|208474.6|208659.6|208509.6|208622.6|208472.6|32
1635839910000|2021-11-02 07:58:30|208625|208475|208618.6|208468.6|208625|208475|208612.4|208462.4|29
1635839920000|2021-11-02 07:58:40|208618.1|208468.1|208620.7|208470.7|208621.8|208471.8|208617.7|208467.7|26
1635839930000|2021-11-02 07:58:50|208620.6|208470.6|208618.5|208468.5|208620.8|208470.8|208594.6|208444.6|28
1635839940000|2021-11-02 07:59:00|208619.5|208469.5|208620.4|208470.4|208627.4|208477.4|208616.8|208466.8|18
1635839950000|2021-11-02 07:59:10|208623.7|208473.7|208620.5|208470.5|208623.7|208473.7|208618.9|208468.9|19
1635839960000|2021-11-02 07:59:20|208619.3|208469.3|208621.8|208471.8|208622.7|208472.7|208618.9|208468.9|16
1635839970000|2021-11-02 07:59:30|208622.8|208472.8|208622.3|208472.3|208630.4|208480.4|208622.3|208472.3|26
1635839980000|2021-11-02 07:59:40|208622.7|208472.7|208607.3|208457.3|208622.7|208472.7|208604|208454|19
1635839990000|2021-11-02 07:59:50|208609.1|208459.1|208613.5|208463.5|208613.5|208463.5|208608.8|208458.8|23
1635840000000|2021-11-02 08:00:00|208619.4|208469.4|208620.7|208470.7|208620.7|208470.7|208607.1|208457.1|36
1635840010000|2021-11-02 08:00:10|208623.3|208473.3|208653.4|208503.4|208665.7|208515.7|208623.3|208473.3|36
1635840020000|2021-11-02 08:00:20|208656.2|208506.2|208649.2|208499.2|208662.2|208512.2|208646.7|208496.7|28
1635840030000|2021-11-02 08:00:30|208650|208500|208670.5|208520.5|208671|208521|208649.3|208499.3|33
1635840040000|2021-11-02 08:00:40|208669.9|208519.9|208667|208517|208670.4|208520.4|208655.6|208505.6|29
1635840050000|2021-11-02 08:00:50|208665.7|208515.7|208656.6|208506.6|208674.2|208524.2|208654.3|208504.3|27
1635840060000|2021-11-02 08:01:00|208656.7|208506.7|208668.6|208518.6|208671.7|208521.7|208645.5|208495.5|39
1635840070000|2021-11-02 08:01:10|208668|208518|208669.4|208519.4|208672.9|208522.9|208667.9|208517.9|28
1635840080000|2021-11-02 08:01:20|208669.2|208519.2|208667.5|208517.5|208677.6|208527.6|208667.4|208517.4|34
1635840090000|2021-11-02 08:01:30|208668.6|208518.6|208705.4|208555.4|208709.3|208559.3|208667|208517|24
1635840100000|2021-11-02 08:01:40|208705.6|208555.6|208708.3|208558.3|208710.3|208560.3|208704.6|208554.6|29
1635840110000|2021-11-02 08:01:50|208708.6|208558.6|208709.4|208559.4|208709.6|208559.6|208707.7|208557.7|21
1635840120000|2021-11-02 08:02:00|208709.3|208559.3|208709.8|208559.8|208709.8|208559.8|208705.1|208555.1|30
1635840130000|2021-11-02 08:02:10|208708.2|208558.2|208716.6|208566.6|208717.6|208567.6|208708.2|208558.2|30
1635840140000|2021-11-02 08:02:20|208716.1|208566.1|208749.2|208599.2|208754.1|208604.1|208713.6|208563.6|27
1635840150000|2021-11-02 08:02:30|208750.1|208600.1|208756.6|208606.6|208763.4|208613.4|208750.1|208600.1|25
1635840160000|2021-11-02 08:02:40|208755.8|208605.8|208753.2|208603.2|208755.8|208605.8|208752.7|208602.7|19
1635840170000|2021-11-02 08:02:50|208753.8|208603.8|208726.4|208576.4|208753.8|208603.8|208726.4|208576.4|38
1635840180000|2021-11-02 08:03:00|208725.6|208575.6|208714.3|208564.3|208727.6|208577.6|208712.2|208562.2|33
1635840190000|2021-11-02 08:03:10|208716.3|208566.3|208719.5|208569.5|208719.5|208569.5|208715.4|208565.4|21
1635840200000|2021-11-02 08:03:20|208719.4|208569.4|208710.9|208560.9|208720.3|208570.3|208710.6|208560.6|22
1635840210000|2021-11-02 08:03:30|208711.3|208561.3|208711.8|208561.8|208719.1|208569.1|208705.8|208555.8|16
1635840220000|2021-11-02 08:03:40|208714.9|208564.9|208718.6|208568.6|208719.3|208569.3|208714.9|208564.9|17
1635840230000|2021-11-02 08:03:50|208719.3|208569.3|208754.6|208604.6|208756|208606|208719.3|208569.3|31
1635840240000|2021-11-02 08:04:00|208758.1|208608.1|208745.8|208595.8|208758.9|208608.9|208744.2|208594.2|23
1635840250000|2021-11-02 08:04:10|208746|208596|208757.9|208607.9|208758.1|208608.1|208742.5|208592.5|33
1635840260000|2021-11-02 08:04:20|208755.9|208605.9|208750.2|208600.2|208757.6|208607.6|208749.6|208599.6|12
1635840270000|2021-11-02 08:04:30|208749.6|208599.6|208755.2|208605.2|208756.3|208606.3|208746.1|208596.1|24
1635840280000|2021-11-02 08:04:40|208753.2|208603.2|208755.1|208605.1|208756.4|208606.4|208753|208603|17
1635840290000|2021-11-02 08:04:50|208755.4|208605.4|208760.4|208610.4|208765.9|208615.9|208743.7|208593.7|29
1635840300000|2021-11-02 08:05:00|208765.2|208615.2|208752.9|208602.9|208766.3|208616.3|208752.8|208602.8|27
1635840310000|2021-11-02 08:05:10|208757.2|208607.2|208748.8|208598.8|208760|208610|208742.9|208592.9|29
1635840320000|2021-11-02 08:05:20|208749.3|208599.3|208712.1|208562.1|208749.5|208599.5|208712.1|208562.1|31
1635840330000|2021-11-02 08:05:30|208713.6|208563.6|208714.3|208564.3|208716.5|208566.5|208709|208559|25
1635840340000|2021-11-02 08:05:40|208713.5|208563.5|208723.8|208573.8|208723.8|208573.8|208712.1|208562.1|27
1635840350000|2021-11-02 08:05:50|208724.5|208574.5|208716.1|208566.1|208728.2|208578.2|208716.1|208566.1|25
1635840360000|2021-11-02 08:06:00|208716.6|208566.6|208716.2|208566.2|208719.6|208569.6|208714.1|208564.1|28
1635840370000|2021-11-02 08:06:10|208716.4|208566.4|208716.9|208566.9|208718.7|208568.7|208716.3|208566.3|22
1635840380000|2021-11-02 08:06:20|208716.4|208566.4|208711|208561|208717.1|208567.1|208711|208561|19
1635840390000|2021-11-02 08:06:30|208711.4|208561.4|208715.3|208565.3|208717.8|208567.8|208711.4|208561.4|23
1635840400000|2021-11-02 08:06:40|208714.8|208564.8|208707.9|208557.9|208716.2|208566.2|208707.4|208557.4|31
1635840410000|2021-11-02 08:06:50|208708.5|208558.5|208706.2|208556.2|208715.4|208565.4|208705.2|208555.2|34
1635840420000|2021-11-02 08:07:00|208706.1|208556.1|208708.6|208558.6|208709.5|208559.5|208701.7|208551.7|24
1635840430000|2021-11-02 08:07:10|208708|208558|208708|208558|208708.1|208558.1|208706.9|208556.9|16
1635840440000|2021-11-02 08:07:20|208708.2|208558.2|208716.1|208566.1|208717.3|208567.3|208708.2|208558.2|29
1635840450000|2021-11-02 08:07:30|208716.9|208566.9|208718.1|208568.1|208719.2|208569.2|208716.4|208566.4|22
1635840460000|2021-11-02 08:07:40|208717.4|208567.4|208708.5|208558.5|208718|208568|208704.4|208554.4|27
1635840470000|2021-11-02 08:07:50|208708.2|208558.2|208712.7|208562.7|208714.2|208564.2|208708.2|208558.2|27
1635840480000|2021-11-02 08:08:00|208713.3|208563.3|208716.7|208566.7|208716.9|208566.9|208711.6|208561.6|29
1635840490000|2021-11-02 08:08:10|208715.9|208565.9|208719.5|208569.5|208719.5|208569.5|208715.8|208565.8|24
1635840500000|2021-11-02 08:08:20|208719.4|208569.4|208721.6|208571.6|208722|208572|208718.7|208568.7|21
1635840510000|2021-11-02 08:08:30|208721.5|208571.5|208771.8|208621.8|208773|208623|208721.2|208571.2|34
1635840520000|2021-11-02 08:08:40|208771.2|208621.2|208769.2|208619.2|208772.6|208622.6|208760.8|208610.8|33
1635840530000|2021-11-02 08:08:50|208768.2|208618.2|208769.7|208619.7|208777|208627|208766.1|208616.1|32
1635840540000|2021-11-02 08:09:00|208769.8|208619.8|208767.4|208617.4|208772.3|208622.3|208765.2|208615.2|25
1635840550000|2021-11-02 08:09:10|208767.2|208617.2|208772|208622|208772|208622|208767.1|208617.1|20
1635840560000|2021-11-02 08:09:20|208771|208621|208794.5|208644.5|208802|208652|208771|208621|28
1635840570000|2021-11-02 08:09:30|208795.2|208645.2|208795.5|208645.5|208798.9|208648.9|208791.3|208641.3|29
1635840580000|2021-11-02 08:09:40|208795.8|208645.8|208797.1|208647.1|208797.7|208647.7|208793.3|208643.3|23
1635840590000|2021-11-02 08:09:50|208797.3|208647.3|208799.4|208649.4|208799.4|208649.4|208797.1|208647.1|19
1635840600000|2021-11-02 08:10:00|208799.8|208649.8|208797.4|208647.4|208800.3|208650.3|208793|208643|27
1635840610000|2021-11-02 08:10:10|208796.9|208646.9|208786.8|208636.8|208796.9|208646.9|208783.6|208633.6|30
1635840620000|2021-11-02 08:10:20|208787.2|208637.2|208795.3|208645.3|208799.5|208649.5|208787.2|208637.2|20
1635840630000|2021-11-02 08:10:30|208795.1|208645.1|208789|208639|208798.4|208648.4|208783.8|208633.8|30
1635840640000|2021-11-02 08:10:40|208789.7|208639.7|208794.3|208644.3|208796.8|208646.8|208789.7|208639.7|18
1635840650000|2021-11-02 08:10:50|208795.1|208645.1|208791.5|208641.5|208795.1|208645.1|208791.4|208641.4|21
1635840660000|2021-11-02 08:11:00|208791.6|208641.6|208794.7|208644.7|208794.7|208644.7|208790|208640|20
1635840670000|2021-11-02 08:11:10|208792.3|208642.3|208791.8|208641.8|208793.1|208643.1|208787|208637|20
1635840680000|2021-11-02 08:11:20|208792.1|208642.1|208791.1|208641.1|208792.7|208642.7|208789.2|208639.2|19
1635840690000|2021-11-02 08:11:30|208790.7|208640.7|208791.2|208641.2|208798.1|208648.1|208774.7|208624.7|31
1635840700000|2021-11-02 08:11:40|208788.1|208638.1|208793.1|208643.1|208793.1|208643.1|208780.3|208630.3|31
1635840710000|2021-11-02 08:11:50|208793.2|208643.2|208794.9|208644.9|208795|208645|208791.4|208641.4|13
1635840720000|2021-11-02 08:12:00|208794.6|208644.6|208781.9|208631.9|208795.6|208645.6|208776.9|208626.9|32
1635840730000|2021-11-02 08:12:10|208765.6|208615.6|208764|208614|208768.3|208618.3|208761.8|208611.8|26
1635840740000|2021-11-02 08:12:20|208763.8|208613.8|208768.2|208618.2|208768.4|208618.4|208762.8|208612.8|16
1635840750000|2021-11-02 08:12:30|208768.4|208618.4|208768.4|208618.4|208769.4|208619.4|208767.3|208617.3|9
1635840760000|2021-11-02 08:12:40|208769.6|208619.6|208760.5|208610.5|208769.6|208619.6|208758.3|208608.3|16
1635840770000|2021-11-02 08:12:50|208759.8|208609.8|208757.2|208607.2|208764.9|208614.9|208755.6|208605.6|18
1635840780000|2021-11-02 08:13:00|208758.5|208608.5|208758.7|208608.7|208759.2|208609.2|208756.2|208606.2|31
1635840790000|2021-11-02 08:13:10|208759.9|208609.9|208757.5|208607.5|208763.4|208613.4|208757.5|208607.5|24
1635840800000|2021-11-02 08:13:20|208757.6|208607.6|208760.6|208610.6|208764.1|208614.1|208757.6|208607.6|14
1635840810000|2021-11-02 08:13:30|208760.9|208610.9|208766.5|208616.5|208766.5|208616.5|208760.4|208610.4|18
1635840820000|2021-11-02 08:13:40|208766.6|208616.6|208764.6|208614.6|208767.3|208617.3|208762.9|208612.9|20
1635840830000|2021-11-02 08:13:50|208765.1|208615.1|208758.8|208608.8|208765.8|208615.8|208754.7|208604.7|26
1635840840000|2021-11-02 08:14:00|208758.5|208608.5|208738.3|208588.3|208762|208612|208736|208586|32
1635840850000|2021-11-02 08:14:10|208738|208588|208706.8|208556.8|208740.8|208590.8|208699|208549|28
1635840860000|2021-11-02 08:14:20|208706.5|208556.5|208704.6|208554.6|208709.1|208559.1|208702.6|208552.6|21
1635840870000|2021-11-02 08:14:30|208704.9|208554.9|208703|208553|208705.5|208555.5|208702|208552|11
1635840880000|2021-11-02 08:14:40|208702.7|208552.7|208700.3|208550.3|208705.8|208555.8|208700|208550|18
1635840890000|2021-11-02 08:14:50|208702.5|208552.5|208709.8|208559.8|208709.8|208559.8|208701.1|208551.1|10
1635840900000|2021-11-02 08:15:00|208709.1|208559.1|208712.1|208562.1|208714.5|208564.5|208706.7|208556.7|19
1635840910000|2021-11-02 08:15:10|208711.4|208561.4|208719.3|208569.3|208720|208570|208710.1|208560.1|25
1635840920000|2021-11-02 08:15:20|208719.2|208569.2|208724.6|208574.6|208724.6|208574.6|208717.1|208567.1|17
1635840930000|2021-11-02 08:15:30|208722.8|208572.8|208720.5|208570.5|208725.9|208575.9|208720.5|208570.5|23
1635840940000|2021-11-02 08:15:40|208721.4|208571.4|208754.8|208604.8|208757.2|208607.2|208720.7|208570.7|22
1635840950000|2021-11-02 08:15:50|208753.1|208603.1|208751|208601|208758.9|208608.9|208750.7|208600.7|27
1635840960000|2021-11-02 08:16:00|208751.8|208601.8|208753.8|208603.8|208754.3|208604.3|208751.2|208601.2|19
1635840970000|2021-11-02 08:16:10|208752.4|208602.4|208762.8|208612.8|208762.8|208612.8|208752.4|208602.4|26
1635840980000|2021-11-02 08:16:20|208762.6|208612.6|208762.2|208612.2|208766.4|208616.4|208759.9|208609.9|23
1635840990000|2021-11-02 08:16:30|208757.4|208607.4|208758.3|208608.3|208763|208613|208754.3|208604.3|21
1635841000000|2021-11-02 08:16:40|208751.5|208601.5|208748|208598|208753.8|208603.8|208741.4|208591.4|28
1635841010000|2021-11-02 08:16:50|208747.6|208597.6|208738.5|208588.5|208751.3|208601.3|208733|208583|24
1635841020000|2021-11-02 08:17:00|208739.2|208589.2|208736.4|208586.4|208743.2|208593.2|208733.3|208583.3|19
1635841030000|2021-11-02 08:17:10|208735.9|208585.9|208731.6|208581.6|208736.3|208586.3|208729.3|208579.3|28
1635841040000|2021-11-02 08:17:20|208731.4|208581.4|208739.4|208589.4|208745.2|208595.2|208731|208581|28
1635841050000|2021-11-02 08:17:30|208739.2|208589.2|208740|208590|208742|208592|208739|208589|20
1635841060000|2021-11-02 08:17:40|208739.8|208589.8|208741.7|208591.7|208741.9|208591.9|208734.3|208584.3|17
1635841070000|2021-11-02 08:17:50|208740.8|208590.8|208722.6|208572.6|208740.8|208590.8|208718.8|208568.8|24
1635841080000|2021-11-02 08:18:00|208722.8|208572.8|208740|208590|208740.3|208590.3|208721.4|208571.4|20
1635841090000|2021-11-02 08:18:10|208738.3|208588.3|208748.8|208598.8|208759|208609|208738.3|208588.3|27
1635841100000|2021-11-02 08:18:20|208747.2|208597.2|208755.5|208605.5|208760.2|208610.2|208747.2|208597.2|31
1635841110000|2021-11-02 08:18:30|208754.4|208604.4|208761.4|208611.4|208762.4|208612.4|208754.1|208604.1|18
1635841120000|2021-11-02 08:18:40|208761.3|208611.3|208756.5|208606.5|208761.3|208611.3|208755|208605|17
1635841130000|2021-11-02 08:18:50|208758.9|208608.9|208754|208604|208760.3|208610.3|208750.3|208600.3|26
1635841140000|2021-11-02 08:19:00|208753.6|208603.6|208748.7|208598.7|208755.2|208605.2|208746.7|208596.7|22
1635841150000|2021-11-02 08:19:10|208748.5|208598.5|208736.8|208586.8|208748.5|208598.5|208736.8|208586.8|26
1635841160000|2021-11-02 08:19:20|208737.4|208587.4|208750|208600|208757.4|208607.4|208731.6|208581.6|28
1635841170000|2021-11-02 08:19:30|208750.1|208600.1|208754.4|208604.4|208754.4|208604.4|208740.3|208590.3|27
1635841180000|2021-11-02 08:19:40|208753.9|208603.9|208745.8|208595.8|208755.3|208605.3|208744.5|208594.5|22
1635841190000|2021-11-02 08:19:50|208745.9|208595.9|208743.4|208593.4|208746.9|208596.9|208741.9|208591.9|21
1635841200000|2021-11-02 08:20:00|208743.3|208593.3|208760.7|208610.7|208760.7|208610.7|208743.3|208593.3|19
1635841210000|2021-11-02 08:20:10|208759.8|208609.8|208761.6|208611.6|208763.4|208613.4|208756.4|208606.4|21
1635841220000|2021-11-02 08:20:20|208762|208612|208759.1|208609.1|208763|208613|208758.6|208608.6|28
1635841230000|2021-11-02 08:20:30|208758.7|208608.7|208761.2|208611.2|208762.5|208612.5|208755.4|208605.4|25
1635841240000|2021-11-02 08:20:40|208761.6|208611.6|208761|208611|208764.1|208614.1|208758.7|208608.7|22
1635841250000|2021-11-02 08:20:50|208760.6|208610.6|208761.7|208611.7|208761.7|208611.7|208758|208608|26
1635841260000|2021-11-02 08:21:00|208763.6|208613.6|208748.1|208598.1|208763.6|208613.6|208747.2|208597.2|30
1635841270000|2021-11-02 08:21:10|208749.2|208599.2|208743|208593|208749.2|208599.2|208739|208589|26
1635841280000|2021-11-02 08:21:20|208740.9|208590.9|208749.2|208599.2|208750|208600|208740.9|208590.9|19
1635841290000|2021-11-02 08:21:30|208749.6|208599.6|208751.7|208601.7|208752.6|208602.6|208748.7|208598.7|24
1635841300000|2021-11-02 08:21:40|208752.2|208602.2|208751|208601|208754|208604|208750.3|208600.3|26
1635841310000|2021-11-02 08:21:50|208750.8|208600.8|208747.6|208597.6|208752.1|208602.1|208746.9|208596.9|15
1635841320000|2021-11-02 08:22:00|208745.1|208595.1|208720.5|208570.5|208746.3|208596.3|208717.7|208567.7|25
1635841330000|2021-11-02 08:22:10|208720.3|208570.3|208713.9|208563.9|208720.3|208570.3|208713|208563|30
1635841340000|2021-11-02 08:22:20|208713.7|208563.7|208712.8|208562.8|208714.3|208564.3|208708.3|208558.3|30
1635841350000|2021-11-02 08:22:30|208712.7|208562.7|208691.3|208541.3|208716.3|208566.3|208691.3|208541.3|30
1635841360000|2021-11-02 08:22:40|208688.4|208538.4|208683.9|208533.9|208689.8|208539.8|208683.9|208533.9|31
1635841370000|2021-11-02 08:22:50|208684.6|208534.6|208686.9|208536.9|208689.4|208539.4|208684.3|208534.3|29
1635841380000|2021-11-02 08:23:00|208687|208537|208705.5|208555.5|208707.5|208557.5|208686.7|208536.7|32
1635841390000|2021-11-02 08:23:10|208706|208556|208702.9|208552.9|208706.6|208556.6|208698.6|208548.6|33
1635841400000|2021-11-02 08:23:20|208702.7|208552.7|208702.3|208552.3|208711.9|208561.9|208701.7|208551.7|29
1635841410000|2021-11-02 08:23:30|208702.2|208552.2|208689|208539|208702.2|208552.2|208688.2|208538.2|28
1635841420000|2021-11-02 08:23:40|208689.2|208539.2|208658|208508|208689.5|208539.5|208657.5|208507.5|30
1635841430000|2021-11-02 08:23:50|208653.6|208503.6|208656.2|208506.2|208672.5|208522.5|208652.7|208502.7|27
1635841440000|2021-11-02 08:24:00|208656.6|208506.6|208679|208529|208679|208529|208655.7|208505.7|33
1635841450000|2021-11-02 08:24:10|208679.1|208529.1|208687.8|208537.8|208688|208538|208675.8|208525.8|30
1635841460000|2021-11-02 08:24:20|208688.9|208538.9|208690.1|208540.1|208693|208543|208685.6|208535.6|28
1635841470000|2021-11-02 08:24:30|208691.1|208541.1|208691.4|208541.4|208692.1|208542.1|208688.3|208538.3|20
1635841480000|2021-11-02 08:24:40|208691.3|208541.3|208696.8|208546.8|208697.9|208547.9|208691.3|208541.3|27
1635841490000|2021-11-02 08:24:50|208696.4|208546.4|208719.7|208569.7|208721.1|208571.1|208693.2|208543.2|26
1635841500000|2021-11-02 08:25:00|208718.9|208568.9|208700.9|208550.9|208718.9|208568.9|208688.9|208538.9|35
1635841510000|2021-11-02 08:25:10|208700.2|208550.2|208684|208534|208701.5|208551.5|208684|208534|35
1635841520000|2021-11-02 08:25:20|208687.7|208537.7|208684|208534|208692.3|208542.3|208670.6|208520.6|36
1635841530000|2021-11-02 08:25:30|208682.3|208532.3|208678.2|208528.2|208692.3|208542.3|208670.9|208520.9|35
1635841540000|2021-11-02 08:25:40|208689.9|208539.9|208679.2|208529.2|208689.9|208539.9|208675.6|208525.6|38
1635841550000|2021-11-02 08:25:50|208688.2|208538.2|208679.6|208529.6|208689.2|208539.2|208674.1|208524.1|37
1635841560000|2021-11-02 08:26:00|208678.8|208528.8|208648.4|208498.4|208690.7|208540.7|208648.4|208498.4|34
1635841570000|2021-11-02 08:26:10|208649.5|208499.5|208648.4|208498.4|208659.3|208509.3|208644.7|208494.7|36
1635841580000|2021-11-02 08:26:20|208648.6|208498.6|208646.9|208496.9|208660.8|208510.8|208642.3|208492.3|36
1635841590000|2021-11-02 08:26:30|208647.3|208497.3|208591.2|208441.2|208654.4|208504.4|208585.8|208435.8|40
1635841600000|2021-11-02 08:26:40|208596|208446|208616.8|208466.8|208646|208496|208596|208446|34
1635841610000|2021-11-02 08:26:50|208615.5|208465.5|208618.4|208468.4|208624.1|208474.1|208611.7|208461.7|28
1635841620000|2021-11-02 08:27:00|208619.7|208469.7|208590.9|208440.9|208629.6|208479.6|208590.9|208440.9|35
1635841630000|2021-11-02 08:27:10|208596.6|208446.6|208570.6|208420.6|208599.8|208449.8|208569.3|208419.3|38
1635841640000|2021-11-02 08:27:20|208578.4|208428.4|208571.4|208421.4|208582.8|208432.8|208558|208408|37
1635841650000|2021-11-02 08:27:30|208573|208423|208573.5|208423.5|208583.2|208433.2|208560.2|208410.2|40
1635841660000|2021-11-02 08:27:40|208577.2|208427.2|208617.5|208467.5|208617.5|208467.5|208569.3|208419.3|38
1635841670000|2021-11-02 08:27:50|208615.4|208465.4|208627.9|208477.9|208628.4|208478.4|208611.4|208461.4|30
1635841680000|2021-11-02 08:28:00|208625.4|208475.4|208588.4|208438.4|208628.5|208478.5|208588.4|208438.4|29
1635841690000|2021-11-02 08:28:10|208593.3|208443.3|208590|208440|208608.2|208458.2|208564.8|208414.8|40
1635841700000|2021-11-02 08:28:20|208589.8|208439.8|208578.8|208428.8|208602.5|208452.5|208562.6|208412.6|40
1635841710000|2021-11-02 08:28:30|208568.9|208418.9|208582.8|208432.8|208593|208443|208568.9|208418.9|40
1635841720000|2021-11-02 08:28:40|208566.9|208416.9|208576.6|208426.6|208580.5|208430.5|208563.4|208413.4|37
1635841730000|2021-11-02 08:28:50|208577.7|208427.7|208578.5|208428.5|208604.3|208454.3|208563.2|208413.2|37
1635841740000|2021-11-02 08:29:00|208578.7|208428.7|208569.1|208419.1|208597|208447|208560.3|208410.3|39
1635841750000|2021-11-02 08:29:10|208575.9|208425.9|208572|208422|208581.4|208431.4|208554.2|208404.2|39
1635841760000|2021-11-02 08:29:20|208578.7|208428.7|208582|208432|208582|208432|208543.1|208393.1|39
1635841770000|2021-11-02 08:29:30|208580.6|208430.6|208585.8|208435.8|208594.7|208444.7|208570.4|208420.4|37
1635841780000|2021-11-02 08:29:40|208588.2|208438.2|208585.5|208435.5|208601.7|208451.7|208573.3|208423.3|36
1635841790000|2021-11-02 08:29:50|208596.4|208446.4|208586.9|208436.9|208602.7|208452.7|208576.1|208426.1|37
1635841800000|2021-11-02 08:30:00|208581.4|208431.4|208598.7|208448.7|208617|208467|208580.1|208430.1|39
1635841810000|2021-11-02 08:30:10|208598.6|208448.6|208609.4|208459.4|208622.9|208472.9|208598.6|208448.6|38
1635841820000|2021-11-02 08:30:20|208605.8|208455.8|208592.8|208442.8|208605.8|208455.8|208579.6|208429.6|39
1635841830000|2021-11-02 08:30:30|208578.6|208428.6|208627.7|208477.7|208627.9|208477.9|208578.6|208428.6|37
1635841840000|2021-11-02 08:30:40|208618.7|208468.7|208626.8|208476.8|208629.5|208479.5|208608.3|208458.3|36
1635841850000|2021-11-02 08:30:50|208616.1|208466.1|208624.2|208474.2|208629.1|208479.1|208612.2|208462.2|39
1635841860000|2021-11-02 08:31:00|208625.5|208475.5|208580.4|208430.4|208626.8|208476.8|208569.7|208419.7|37
1635841870000|2021-11-02 08:31:10|208584.7|208434.7|208538|208388|208584.7|208434.7|208526|208376|36
1635841880000|2021-11-02 08:31:20|208543.1|208393.1|208531.1|208381.1|208544.3|208394.3|208520.7|208370.7|38
1635841890000|2021-11-02 08:31:30|208532.2|208382.2|208525.5|208375.5|208543|208393|208517.5|208367.5|35
1635841900000|2021-11-02 08:31:40|208522.1|208372.1|208524.5|208374.5|208528.6|208378.6|208511.7|208361.7|38
1635841910000|2021-11-02 08:31:50|208520.9|208370.9|208517.7|208367.7|208531.8|208381.8|208508.6|208358.6|38
1635841920000|2021-11-02 08:32:00|208524|208374|208490.9|208340.9|208525.9|208375.9|208488.5|208338.5|36
1635841930000|2021-11-02 08:32:10|208493.8|208343.8|208490.3|208340.3|208503.4|208353.4|208477|208327|33
1635841940000|2021-11-02 08:32:20|208488.7|208338.7|208484.7|208334.7|208497.9|208347.9|208483.2|208333.2|34
1635841950000|2021-11-02 08:32:30|208493.6|208343.6|208488.7|208338.7|208497.4|208347.4|208483.1|208333.1|27
1635841960000|2021-11-02 08:32:40|208489.5|208339.5|208487.7|208337.7|208489.5|208339.5|208486.4|208336.4|16
1635841970000|2021-11-02 08:32:50|208490.9|208340.9|208488.9|208338.9|208499.3|208349.3|208486.2|208336.2|29
1635841980000|2021-11-02 08:33:00|208492.8|208342.8|208491.4|208341.4|208511|208361|208490.7|208340.7|32
1635841990000|2021-11-02 08:33:10|208492.6|208342.6|208494.5|208344.5|208496.5|208346.5|208492.6|208342.6|21
1635842000000|2021-11-02 08:33:20|208494.9|208344.9|208494.2|208344.2|208495.2|208345.2|208493.5|208343.5|21
1635842010000|2021-11-02 08:33:30|208494.5|208344.5|208499|208349|208501.1|208351.1|208489.5|208339.5|31
1635842020000|2021-11-02 08:33:40|208499.1|208349.1|208501.2|208351.2|208502.9|208352.9|208497.1|208347.1|37
1635842030000|2021-11-02 08:33:50|208501.7|208351.7|208499.9|208349.9|208501.7|208351.7|208496.4|208346.4|27
1635842040000|2021-11-02 08:34:00|208502|208352|208504.7|208354.7|208515.8|208365.8|208498|208348|31
1635842050000|2021-11-02 08:34:10|208503.3|208353.3|208504.8|208354.8|208506.9|208356.9|208503.3|208353.3|21
1635842060000|2021-11-02 08:34:20|208505.4|208355.4|208504.5|208354.5|208506.3|208356.3|208503.3|208353.3|19
1635842070000|2021-11-02 08:34:30|208505.3|208355.3|208500.2|208350.2|208505.5|208355.5|208498|208348|22
1635842080000|2021-11-02 08:34:40|208502.3|208352.3|208503|208353|208503.8|208353.8|208497.4|208347.4|26
1635842090000|2021-11-02 08:34:50|208500.2|208350.2|208503.7|208353.7|208505.4|208355.4|208496.6|208346.6|21
1635842100000|2021-11-02 08:35:00|208504.1|208354.1|208501.8|208351.8|208506|208356|208501.2|208351.2|15
1635842110000|2021-11-02 08:35:10|208502.5|208352.5|208518.8|208368.8|208519.8|208369.8|208502.5|208352.5|25
1635842120000|2021-11-02 08:35:20|208517.2|208367.2|208523|208373|208537.4|208387.4|208510.2|208360.2|34
1635842130000|2021-11-02 08:35:30|208520.5|208370.5|208505.3|208355.3|208525.9|208375.9|208498.3|208348.3|39
1635842140000|2021-11-02 08:35:40|208505.1|208355.1|208504.8|208354.8|208508.5|208358.5|208498.1|208348.1|22
1635842150000|2021-11-02 08:35:50|208505.4|208355.4|208447.5|208297.5|208505.9|208355.9|208447.5|208297.5|28
1635842160000|2021-11-02 08:36:00|208449.8|208299.8|208450|208300|208450.9|208300.9|208443.8|208293.8|33
1635842170000|2021-11-02 08:36:10|208450.3|208300.3|208449.8|208299.8|208450.8|208300.8|208449.3|208299.3|22
1635842180000|2021-11-02 08:36:20|208449.7|208299.7|208448.8|208298.8|208450.3|208300.3|208448.4|208298.4|16
1635842190000|2021-11-02 08:36:30|208448.9|208298.9|208446.5|208296.5|208449.4|208299.4|208446.1|208296.1|23
1635842200000|2021-11-02 08:36:40|208446.3|208296.3|208447.1|208297.1|208447.7|208297.7|208445.4|208295.4|17
1635842210000|2021-11-02 08:36:50|208446.7|208296.7|208446|208296|208447.8|208297.8|208445.1|208295.1|18
1635842220000|2021-11-02 08:37:00|208446.1|208296.1|208445.9|208295.9|208450.6|208300.6|208444.3|208294.3|28
1635842230000|2021-11-02 08:37:10|208445.5|208295.5|208463|208313|208480.6|208330.6|208444.4|208294.4|30
1635842240000|2021-11-02 08:37:20|208460.7|208310.7|208455.7|208305.7|208468.5|208318.5|208455.7|208305.7|32
1635842250000|2021-11-02 08:37:30|208453|208303|208449.6|208299.6|208457.5|208307.5|208439.7|208289.7|37
1635842260000|2021-11-02 08:37:40|208448.5|208298.5|208453.9|208303.9|208461.4|208311.4|208448.3|208298.3|34
1635842270000|2021-11-02 08:37:50|208452.4|208302.4|208430|208280|208452.4|208302.4|208430|208280|31
1635842280000|2021-11-02 08:38:00|208429.9|208279.9|208402.2|208252.2|208430.8|208280.8|208398.7|208248.7|29
1635842290000|2021-11-02 08:38:10|208404.2|208254.2|208407.4|208257.4|208434.2|208284.2|208400.7|208250.7|28
1635842300000|2021-11-02 08:38:20|208408.7|208258.7|208406.2|208256.2|208411.7|208261.7|208403.2|208253.2|20
1635842310000|2021-11-02 08:38:30|208405.9|208255.9|208408.9|208258.9|208408.9|208258.9|208405.9|208255.9|14
1635842320000|2021-11-02 08:38:40|208407.6|208257.6|208412.2|208262.2|208415.5|208265.5|208407.6|208257.6|23
1635842330000|2021-11-02 08:38:50|208412.5|208262.5|208408.3|208258.3|208413.6|208263.6|208408.3|208258.3|18
1635842340000|2021-11-02 08:39:00|208408|208258|208411.8|208261.8|208415.5|208265.5|208407|208257|23
1635842350000|2021-11-02 08:39:10|208411.7|208261.7|208388.8|208238.8|208417.6|208267.6|208387.7|208237.7|25
1635842360000|2021-11-02 08:39:20|208385.5|208235.5|208387.3|208237.3|208389.1|208239.1|208385.4|208235.4|25
1635842370000|2021-11-02 08:39:30|208383.3|208233.3|208379|208229|208386.6|208236.6|208379|208229|27
1635842380000|2021-11-02 08:39:40|208365.4|208215.4|208370.3|208220.3|208376.9|208226.9|208365.4|208215.4|14
1635842390000|2021-11-02 08:39:50|208369.7|208219.7|208373.3|208223.3|208376.9|208226.9|208363.5|208213.5|30
1635842400000|2021-11-02 08:40:00|208373.2|208223.2|208356.9|208206.9|208387.9|208237.9|208351.2|208201.2|29
1635842410000|2021-11-02 08:40:10|208357.2|208207.2|208373.1|208223.1|208373.4|208223.4|208357|208207|32
1635842420000|2021-11-02 08:40:20|208372.7|208222.7|208380.1|208230.1|208381.5|208231.5|208372.7|208222.7|20
1635842430000|2021-11-02 08:40:30|208380|208230|208380.4|208230.4|208380.4|208230.4|208380|208230|2
1635842440000|2021-11-02 08:40:40|208384.7|208234.7|208387.8|208237.8|208395.3|208245.3|208380.9|208230.9|26
1635842450000|2021-11-02 08:40:50|208388.6|208238.6|208388.8|208238.8|208392.9|208242.9|208385.4|208235.4|23
1635842460000|2021-11-02 08:41:00|208391.1|208241.1|208380.7|208230.7|208391.1|208241.1|208380.7|208230.7|23
1635842470000|2021-11-02 08:41:10|208380.2|208230.2|208378.2|208228.2|208380.2|208230.2|208377.4|208227.4|18
1635842480000|2021-11-02 08:41:20|208377|208227|208379.4|208229.4|208382.6|208232.6|208376.2|208226.2|19
1635842490000|2021-11-02 08:41:30|208380|208230|208371|208221|208382.3|208232.3|208369.3|208219.3|20
1635842500000|2021-11-02 08:41:40|208369.7|208219.7|208374.4|208224.4|208377|208227|208369.6|208219.6|22
1635842510000|2021-11-02 08:41:50|208373.7|208223.7|208378.9|208228.9|208380|208230|208373.7|208223.7|27
1635842520000|2021-11-02 08:42:00|208379.6|208229.6|208380.6|208230.6|208382.3|208232.3|208379.6|208229.6|19
1635842530000|2021-11-02 08:42:10|208381.3|208231.3|208381.9|208231.9|208382.7|208232.7|208376.9|208226.9|18
1635842540000|2021-11-02 08:42:20|208329.9|208179.9|208271.2|208121.2|208329.9|208179.9|208256.8|208106.8|35
1635842550000|2021-11-02 08:42:30|208270.5|208120.5|208267.9|208117.9|208271.2|208121.2|208265.5|208115.5|22
1635842560000|2021-11-02 08:42:40|208268.5|208118.5|208223.6|208073.6|208269|208119|208223.6|208073.6|13
1635842570000|2021-11-02 08:42:50|208223.3|208073.3|208225.1|208075.1|208227.6|208077.6|208218.8|208068.8|34
1635842580000|2021-11-02 08:43:00|208225.9|208075.9|208220.9|208070.9|208229.2|208079.2|208217.7|208067.7|23
1635842590000|2021-11-02 08:43:10|208220.7|208070.7|208223.6|208073.6|208224.3|208074.3|208219.3|208069.3|23
1635842600000|2021-11-02 08:43:20|208219.3|208069.3|208224.1|208074.1|208225.5|208075.5|208218.6|208068.6|27
1635842610000|2021-11-02 08:43:30|208223.6|208073.6|208223.7|208073.7|208226.1|208076.1|208220.1|208070.1|23
1635842620000|2021-11-02 08:43:40|208223|208073|208222.2|208072.2|208226.3|208076.3|208218.9|208068.9|25
1635842630000|2021-11-02 08:43:50|208222.1|208072.1|208235.8|208085.8|208240.1|208090.1|208222.1|208072.1|20
1635842640000|2021-11-02 08:44:00|208235.6|208085.6|208286.1|208136.1|208289.5|208139.5|208234.2|208084.2|30
1635842650000|2021-11-02 08:44:10|208286.4|208136.4|208299.8|208149.8|208300.7|208150.7|208286.4|208136.4|28
1635842660000|2021-11-02 08:44:20|208301.9|208151.9|208300.9|208150.9|208301.9|208151.9|208299.3|208149.3|19
1635842670000|2021-11-02 08:44:30|208301|208151|208320.9|208170.9|208320.9|208170.9|208297.7|208147.7|29
1635842680000|2021-11-02 08:44:40|208321.2|208171.2|208337.7|208187.7|208338.3|208188.3|208315.9|208165.9|26
1635842690000|2021-11-02 08:44:50|208338.8|208188.8|208336.6|208186.6|208342.1|208192.1|208333.3|208183.3|32
1635842700000|2021-11-02 08:45:00|208335.9|208185.9|208302.4|208152.4|208336.1|208186.1|208301.1|208151.1|30
1635842710000|2021-11-02 08:45:10|208301.5|208151.5|208305.8|208155.8|208305.8|208155.8|208301.5|208151.5|26
1635842720000|2021-11-02 08:45:20|208305.5|208155.5|208311.1|208161.1|208311.5|208161.5|208303.5|208153.5|29
1635842730000|2021-11-02 08:45:30|208311.2|208161.2|208313.5|208163.5|208313.5|208163.5|208311.2|208161.2|20
1635842740000|2021-11-02 08:45:40|208314|208164|208308.2|208158.2|208314|208164|208304.8|208154.8|20
1635842750000|2021-11-02 08:45:50|208308|208158|208303.8|208153.8|208309.2|208159.2|208303.6|208153.6|25
1635842760000|2021-11-02 08:46:00|208304.3|208154.3|208309.4|208159.4|208312|208162|208303.4|208153.4|27
1635842770000|2021-11-02 08:46:10|208309.8|208159.8|208309.6|208159.6|208311.1|208161.1|208309.6|208159.6|18
1635842780000|2021-11-02 08:46:20|208309.7|208159.7|208327.2|208177.2|208327.2|208177.2|208308.4|208158.4|29
1635842790000|2021-11-02 08:46:30|208338.6|208188.6|208340.8|208190.8|208341.7|208191.7|208337.7|208187.7|28
1635842800000|2021-11-02 08:46:40|208336.6|208186.6|208357.5|208207.5|208366.3|208216.3|208336.6|208186.6|32
1635842810000|2021-11-02 08:46:50|208359.8|208209.8|208363.8|208213.8|208368.3|208218.3|208359.6|208209.6|30
1635842820000|2021-11-02 08:47:00|208377.6|208227.6|208381.5|208231.5|208383|208233|208377.6|208227.6|25
1635842830000|2021-11-02 08:47:10|208379.6|208229.6|208387.4|208237.4|208388.2|208238.2|208379.6|208229.6|25
1635842840000|2021-11-02 08:47:20|208386.4|208236.4|208386.2|208236.2|208387.9|208237.9|208386.1|208236.1|18
1635842850000|2021-11-02 08:47:30|208386.9|208236.9|208385.1|208235.1|208387|208237|208385|208235|20
1635842860000|2021-11-02 08:47:40|208384.9|208234.9|208380.7|208230.7|208384.9|208234.9|208380.7|208230.7|19
1635842870000|2021-11-02 08:47:50|208381.2|208231.2|208401.2|208251.2|208401.8|208251.8|208381.2|208231.2|31
1635842880000|2021-11-02 08:48:00|208403.4|208253.4|208389.5|208239.5|208405.9|208255.9|208387.9|208237.9|27
1635842890000|2021-11-02 08:48:10|208390.3|208240.3|208396.4|208246.4|208397.5|208247.5|208389.9|208239.9|20
1635842900000|2021-11-02 08:48:20|208395.2|208245.2|208394.4|208244.4|208401.2|208251.2|208392.9|208242.9|25
1635842910000|2021-11-02 08:48:30|208403.2|208253.2|208404|208254|208411.9|208261.9|208400|208250|31
1635842920000|2021-11-02 08:48:40|208402.7|208252.7|208398.9|208248.9|208407|208257|208398.6|208248.6|29
1635842930000|2021-11-02 08:48:50|208397.2|208247.2|208396.9|208246.9|208399.1|208249.1|208393.7|208243.7|25
1635842940000|2021-11-02 08:49:00|208398|208248|208409.5|208259.5|208426.2|208276.2|208397.1|208247.1|31
1635842950000|2021-11-02 08:49:10|208408.3|208258.3|208445.2|208295.2|208445.6|208295.6|208406.5|208256.5|28
1635842960000|2021-11-02 08:49:20|208447.7|208297.7|208445|208295|208448.5|208298.5|208441.8|208291.8|29
1635842970000|2021-11-02 08:49:30|208445.2|208295.2|208442|208292|208453.3|208303.3|208438.3|208288.3|35
1635842980000|2021-11-02 08:49:40|208442.5|208292.5|208444.1|208294.1|208445.9|208295.9|208441.8|208291.8|26
1635842990000|2021-11-02 08:49:50|208443.6|208293.6|208436.1|208286.1|208445.2|208295.2|208435.7|208285.7|28
1635843000000|2021-11-02 08:50:00|208436.4|208286.4|208444.2|208294.2|208444.2|208294.2|208436.1|208286.1|23
1635843010000|2021-11-02 08:50:10|208441.4|208291.4|208440.3|208290.3|208451.7|208301.7|208437.4|208287.4|28
1635843020000|2021-11-02 08:50:20|208438|208288|208441.5|208291.5|208455.2|208305.2|208438|208288|22
1635843030000|2021-11-02 08:50:30|208441.6|208291.6|208436.1|208286.1|208442.1|208292.1|208435.9|208285.9|28
1635843040000|2021-11-02 08:50:40|208436.2|208286.2|208429.2|208279.2|208440.1|208290.1|208427.6|208277.6|23
1635843050000|2021-11-02 08:50:50|208427.9|208277.9|208432.3|208282.3|208433.1|208283.1|208425.9|208275.9|27
1635843060000|2021-11-02 08:51:00|208432|208282|208430.3|208280.3|208434.1|208284.1|208430.2|208280.2|18
1635843070000|2021-11-02 08:51:10|208431|208281|208430.9|208280.9|208432.3|208282.3|208430.9|208280.9|19
1635843080000|2021-11-02 08:51:20|208430.5|208280.5|208425.1|208275.1|208433.6|208283.6|208418.5|208268.5|26
1635843090000|2021-11-02 08:51:30|208425.3|208275.3|208432.9|208282.9|208434.1|208284.1|208424|208274|23
1635843100000|2021-11-02 08:51:40|208434.1|208284.1|208434.1|208284.1|208434.5|208284.5|208431.8|208281.8|21
1635843110000|2021-11-02 08:51:50|208434.3|208284.3|208446|208296|208450.4|208300.4|208433.6|208283.6|27
1635843120000|2021-11-02 08:52:00|208445|208295|208433.9|208283.9|208445|208295|208431.3|208281.3|23
1635843130000|2021-11-02 08:52:10|208433.5|208283.5|208443.3|208293.3|208444.5|208294.5|208431.3|208281.3|16
1635843140000|2021-11-02 08:52:20|208443|208293|208451.7|208301.7|208452.6|208302.6|208439.9|208289.9|32
1635843150000|2021-11-02 08:52:30|208451.3|208301.3|208437.4|208287.4|208452.2|208302.2|208436.4|208286.4|26
1635843160000|2021-11-02 08:52:40|208437|208287|208431.1|208281.1|208437|208287|208431.1|208281.1|14
1635843170000|2021-11-02 08:52:50|208431.6|208281.6|208442.3|208292.3|208443.7|208293.7|208431.6|208281.6|16
1635843180000|2021-11-02 08:53:00|208442.9|208292.9|208448.1|208298.1|208455.8|208305.8|208442.6|208292.6|29
1635843190000|2021-11-02 08:53:10|208445.7|208295.7|208451.1|208301.1|208455.8|208305.8|208437.4|208287.4|37
1635843200000|2021-11-02 08:53:20|208448.9|208298.9|208453.7|208303.7|208453.7|208303.7|208448.4|208298.4|32
1635843210000|2021-11-02 08:53:30|208453.8|208303.8|208439.5|208289.5|208453.9|208303.9|208439.5|208289.5|28
1635843220000|2021-11-02 08:53:40|208441.7|208291.7|208445.3|208295.3|208448.6|208298.6|208439.7|208289.7|23
1635843230000|2021-11-02 08:53:50|208445.9|208295.9|208453.5|208303.5|208456.3|208306.3|208445.9|208295.9|27
1635843240000|2021-11-02 08:54:00|208453.6|208303.6|208492.6|208342.6|208493.5|208343.5|208451.7|208301.7|37
1635843250000|2021-11-02 08:54:10|208492.1|208342.1|208476.9|208326.9|208514|208364|208475.6|208325.6|36
1635843260000|2021-11-02 08:54:20|208474.6|208324.6|208479.5|208329.5|208479.5|208329.5|208473.8|208323.8|21
1635843270000|2021-11-02 08:54:30|208479.3|208329.3|208480|208330|208481|208331|208478.2|208328.2|19
1635843280000|2021-11-02 08:54:40|208479.3|208329.3|208447.9|208297.9|208488.9|208338.9|208447.9|208297.9|26
1635843290000|2021-11-02 08:54:50|208448.9|208298.9|208456.7|208306.7|208459|208309|208448.9|208298.9|27
1635843300000|2021-11-02 08:55:00|208461.5|208311.5|208469.7|208319.7|208474|208324|208461|208311|21
1635843310000|2021-11-02 08:55:10|208469.8|208319.8|208390.8|208240.8|208469.8|208319.8|208388.9|208238.9|30
1635843320000|2021-11-02 08:55:20|208391.7|208241.7|208381.3|208231.3|208391.7|208241.7|208377.5|208227.5|25
1635843330000|2021-11-02 08:55:30|208380.7|208230.7|208362.2|208212.2|208389.5|208239.5|208361.6|208211.6|27
1635843340000|2021-11-02 08:55:40|208364.5|208214.5|208364.4|208214.4|208364.6|208214.6|208362|208212|25
1635843350000|2021-11-02 08:55:50|208365|208215|208387.7|208237.7|208389.1|208239.1|208364.6|208214.6|20
1635843360000|2021-11-02 08:56:00|208385.6|208235.6|208349.4|208199.4|208385.6|208235.6|208343.1|208193.1|19
1635843370000|2021-11-02 08:56:10|208349.7|208199.7|208360.3|208210.3|208360.4|208210.4|208349.7|208199.7|30
1635843380000|2021-11-02 08:56:20|208358.8|208208.8|208359.8|208209.8|208360.3|208210.3|208357.7|208207.7|23
1635843390000|2021-11-02 08:56:30|208359.5|208209.5|208357.4|208207.4|208360.4|208210.4|208357.3|208207.3|26
1635843400000|2021-11-02 08:56:40|208357.8|208207.8|208353.7|208203.7|208361|208211|208353.1|208203.1|22
1635843410000|2021-11-02 08:56:50|208353.1|208203.1|208345.7|208195.7|208353.1|208203.1|208322.7|208172.7|35
1635843420000|2021-11-02 08:57:00|208343.9|208193.9|208362|208212|208365.2|208215.2|208342|208192|28
1635843430000|2021-11-02 08:57:10|208359.5|208209.5|208361.6|208211.6|208362.7|208212.7|208354.9|208204.9|22
1635843440000|2021-11-02 08:57:20|208362|208212|208362.4|208212.4|208366.2|208216.2|208360.3|208210.3|26
1635843450000|2021-11-02 08:57:30|208362.5|208212.5|208359.6|208209.6|208362.5|208212.5|208358.8|208208.8|25
1635843460000|2021-11-02 08:57:40|208361.5|208211.5|208356.2|208206.2|208368.8|208218.8|208353.8|208203.8|26
1635843470000|2021-11-02 08:57:50|208356.1|208206.1|208357|208207|208363.8|208213.8|208356.1|208206.1|22
1635843480000|2021-11-02 08:58:00|208357.3|208207.3|208369.7|208219.7|208371.8|208221.8|208357.3|208207.3|22
1635843490000|2021-11-02 08:58:10|208369.5|208219.5|208371.4|208221.4|208372.2|208222.2|208368.9|208218.9|33
1635843500000|2021-11-02 08:58:20|208371.7|208221.7|208392.1|208242.1|208392.9|208242.9|208367.4|208217.4|31
1635843510000|2021-11-02 08:58:30|208390.2|208240.2|208388.2|208238.2|208396|208246|208387|208237|33
1635843520000|2021-11-02 08:58:40|208388.5|208238.5|208404.3|208254.3|208407.2|208257.2|208387.5|208237.5|28
1635843530000|2021-11-02 08:58:50|208404.2|208254.2|208408.8|208258.8|208410|208260|208404.2|208254.2|27
1635843540000|2021-11-02 08:59:00|208406.1|208256.1|208407|208257|208411.3|208261.3|208405.1|208255.1|27
1635843550000|2021-11-02 08:59:10|208407.3|208257.3|208406.6|208256.6|208408|208258|208406.5|208256.5|23
1635843560000|2021-11-02 08:59:20|208409.2|208259.2|208427.6|208277.6|208428.9|208278.9|208408|208258|30
1635843570000|2021-11-02 08:59:30|208427.3|208277.3|208429.7|208279.7|208433.3|208283.3|208427.3|208277.3|32
1635843580000|2021-11-02 08:59:40|208430|208280|208431.8|208281.8|208441.3|208291.3|208429.4|208279.4|31
1635843590000|2021-11-02 08:59:50|208433.3|208283.3|208432|208282|208433.3|208283.3|208431.3|208281.3|17
1635843600000|2021-11-02 09:00:00|208431.8|208281.8|208429.7|208279.7|208431.8|208281.8|208427.3|208277.3|27
1635843610000|2021-11-02 09:00:10|208430.5|208280.5|208429.3|208279.3|208431.1|208281.1|208427.3|208277.3|21
1635843620000|2021-11-02 09:00:20|208428.8|208278.8|208430.2|208280.2|208430.7|208280.7|208428.7|208278.7|15
1635843630000|2021-11-02 09:00:30|208431.2|208281.2|208431.5|208281.5|208431.5|208281.5|208429.6|208279.6|16
1635843640000|2021-11-02 09:00:40|208431.9|208281.9|208431.1|208281.1|208432.5|208282.5|208430.8|208280.8|13
1635843650000|2021-11-02 09:00:50|208431.5|208281.5|208442.1|208292.1|208443.5|208293.5|208431|208281|27
1635843660000|2021-11-02 09:01:00|208445.9|208295.9|208450.2|208300.2|208451.6|208301.6|208444.7|208294.7|30
1635843670000|2021-11-02 09:01:10|208449.7|208299.7|208434.4|208284.4|208449.7|208299.7|208431.5|208281.5|28
1635843680000|2021-11-02 09:01:20|208434.3|208284.3|208434.5|208284.5|208441.1|208291.1|208432.6|208282.6|29
1635843690000|2021-11-02 09:01:30|208434.6|208284.6|208432.9|208282.9|208435|208285|208432.9|208282.9|19
1635843700000|2021-11-02 09:01:40|208433.3|208283.3|208439.6|208289.6|208445.2|208295.2|208433.1|208283.1|27
1635843710000|2021-11-02 09:01:50|208439.4|208289.4|208437.7|208287.7|208439.4|208289.4|208436.6|208286.6|29
1635843720000|2021-11-02 09:02:00|208433.4|208283.4|208432.7|208282.7|208434.4|208284.4|208431.4|208281.4|26
1635843730000|2021-11-02 09:02:10|208432.9|208282.9|208432.7|208282.7|208433.5|208283.5|208432.2|208282.2|25
1635843740000|2021-11-02 09:02:20|208433.5|208283.5|208432.4|208282.4|208433.5|208283.5|208432.4|208282.4|13
1635843750000|2021-11-02 09:02:30|208431.5|208281.5|208433.1|208283.1|208433.4|208283.4|208430.7|208280.7|14
1635843760000|2021-11-02 09:02:40|208433.4|208283.4|208437.2|208287.2|208437.9|208287.9|208433.1|208283.1|27
1635843770000|2021-11-02 09:02:50|208437.3|208287.3|208437.5|208287.5|208437.5|208287.5|208435.8|208285.8|23
1635843780000|2021-11-02 09:03:00|208438.3|208288.3|208438.9|208288.9|208445.5|208295.5|208438.3|208288.3|35
1635843790000|2021-11-02 09:03:10|208438.8|208288.8|208441.9|208291.9|208441.9|208291.9|208438.8|208288.8|15
1635843800000|2021-11-02 09:03:20|208441.6|208291.6|208438.9|208288.9|208443.1|208293.1|208438.7|208288.7|24
1635843810000|2021-11-02 09:03:30|208439.3|208289.3|208439.5|208289.5|208442.4|208292.4|208438.4|208288.4|20
1635843820000|2021-11-02 09:03:40|208440.2|208290.2|208437.6|208287.6|208440.5|208290.5|208437.6|208287.6|21
1635843830000|2021-11-02 09:03:50|208437.9|208287.9|208437.6|208287.6|208439.2|208289.2|208436.7|208286.7|25
1635843840000|2021-11-02 09:04:00|208437.5|208287.5|208438.8|208288.8|208441.1|208291.1|208436.6|208286.6|18
1635843850000|2021-11-02 09:04:10|208438.5|208288.5|208445.3|208295.3|208449.4|208299.4|208438.5|208288.5|28
1635843860000|2021-11-02 09:04:20|208445.1|208295.1|208511.7|208361.7|208514.2|208364.2|208444.7|208294.7|34
1635843870000|2021-11-02 09:04:30|208512.4|208362.4|208521.9|208371.9|208522.8|208372.8|208512.4|208362.4|29
1635843880000|2021-11-02 09:04:40|208521.7|208371.7|208524.1|208374.1|208524.3|208374.3|208521.4|208371.4|28
1635843890000|2021-11-02 09:04:50|208523.6|208373.6|208575.5|208425.5|208579.6|208429.6|208523.6|208373.6|26
1635843900000|2021-11-02 09:05:00|208574.8|208424.8|208578|208428|208578.5|208428.5|208573.4|208423.4|33
1635843910000|2021-11-02 09:05:10|208577.9|208427.9|208580|208430|208580.3|208430.3|208577.9|208427.9|17
1635843920000|2021-11-02 09:05:20|208579.6|208429.6|208581.7|208431.7|208582.3|208432.3|208578.9|208428.9|11
1635843930000|2021-11-02 09:05:30|208581.9|208431.9|208583.2|208433.2|208585.5|208435.5|208581.6|208431.6|21
1635843940000|2021-11-02 09:05:40|208583.5|208433.5|208582.7|208432.7|208583.9|208433.9|208581|208431|14
1635843950000|2021-11-02 09:05:50|208582.6|208432.6|208581.7|208431.7|208583.1|208433.1|208580.4|208430.4|15
1635843960000|2021-11-02 09:06:00|208582.2|208432.2|208575.4|208425.4|208582.2|208432.2|208574.1|208424.1|31
1635843970000|2021-11-02 09:06:10|208575.7|208425.7|208573.9|208423.9|208575.7|208425.7|208573|208423|22
1635843980000|2021-11-02 09:06:20|208573.2|208423.2|208572.4|208422.4|208574|208424|208572.2|208422.2|11
1635843990000|2021-11-02 09:06:30|208573.4|208423.4|208575.2|208425.2|208575.2|208425.2|208569.7|208419.7|15
1635844000000|2021-11-02 09:06:40|208574.6|208424.6|208572.9|208422.9|208575|208425|208572.9|208422.9|13
1635844010000|2021-11-02 09:06:50|208574.8|208424.8|208579.6|208429.6|208580.2|208430.2|208574.7|208424.7|23
1635844020000|2021-11-02 09:07:00|208579.4|208429.4|208577.2|208427.2|208579.4|208429.4|208575.7|208425.7|20
1635844030000|2021-11-02 09:07:10|208576.8|208426.8|208578.1|208428.1|208578.9|208428.9|208576.8|208426.8|11
1635844040000|2021-11-02 09:07:20|208578|208428|208579.2|208429.2|208579.4|208429.4|208578|208428|12
1635844050000|2021-11-02 09:07:30|208579.3|208429.3|208579.4|208429.4|208579.6|208429.6|208577.9|208427.9|16
1635844060000|2021-11-02 09:07:40|208579.3|208429.3|208579.7|208429.7|208580.2|208430.2|208576.7|208426.7|16
1635844070000|2021-11-02 09:07:50|208579.5|208429.5|208578.3|208428.3|208579.5|208429.5|208577|208427|12
1635844080000|2021-11-02 09:08:00|208578.9|208428.9|208578.6|208428.6|208578.9|208428.9|208578|208428|14
1635844090000|2021-11-02 09:08:10|208578.4|208428.4|208578.1|208428.1|208580.2|208430.2|208577.6|208427.6|19
1635844100000|2021-11-02 09:08:20|208577.9|208427.9|208576.8|208426.8|208578.2|208428.2|208576.4|208426.4|13
1635844110000|2021-11-02 09:08:30|208577|208427|208576.4|208426.4|208578.2|208428.2|208575.5|208425.5|17
1635844120000|2021-11-02 09:08:40|208576.9|208426.9|208549.4|208399.4|208576.9|208426.9|208548.1|208398.1|27
1635844130000|2021-11-02 09:08:50|208549.7|208399.7|208534.1|208384.1|208549.7|208399.7|208530|208380|25
1635844140000|2021-11-02 09:09:00|208534.6|208384.6|208533.8|208383.8|208534.8|208384.8|208533.6|208383.6|15
1635844150000|2021-11-02 09:09:10|208533.6|208383.6|208533.3|208383.3|208537.8|208387.8|208531.6|208381.6|19
1635844160000|2021-11-02 09:09:20|208532.3|208382.3|208535.8|208385.8|208536|208386|208532.3|208382.3|20
1635844170000|2021-11-02 09:09:30|208535.9|208385.9|208547.2|208397.2|208547.6|208397.6|208533.6|208383.6|22
1635844180000|2021-11-02 09:09:40|208547.8|208397.8|208548.2|208398.2|208549.3|208399.3|208545.6|208395.6|21
1635844190000|2021-11-02 09:09:50|208549.1|208399.1|208533.6|208383.6|208549.1|208399.1|208532.8|208382.8|18
1635844200000|2021-11-02 09:10:00|208532.4|208382.4|208544.4|208394.4|208544.4|208394.4|208532.4|208382.4|16
1635844210000|2021-11-02 09:10:10|208541.5|208391.5|208543.5|208393.5|208545.8|208395.8|208537.5|208387.5|30
1635844220000|2021-11-02 09:10:20|208543.3|208393.3|208536.6|208386.6|208546.3|208396.3|208536.5|208386.5|24
1635844230000|2021-11-02 09:10:30|208536.4|208386.4|208532.2|208382.2|208536.5|208386.5|208530|208380|18
1635844240000|2021-11-02 09:10:40|208532.1|208382.1|208531.5|208381.5|208532.5|208382.5|208530.4|208380.4|27
1635844250000|2021-11-02 09:10:50|208531|208381|208508.7|208358.7|208531.5|208381.5|208508.7|208358.7|25
1635844260000|2021-11-02 09:11:00|208508.9|208358.9|208504.6|208354.6|208508.9|208358.9|208499|208349|28
1635844270000|2021-11-02 09:11:10|208504.4|208354.4|208505.1|208355.1|208516|208366|208503.5|208353.5|35
1635844280000|2021-11-02 09:11:20|208505|208355|208477.6|208327.6|208505.1|208355.1|208476.6|208326.6|30
1635844290000|2021-11-02 09:11:30|208477.3|208327.3|208442.5|208292.5|208477.5|208327.5|208440|208290|27
1635844300000|2021-11-02 09:11:40|208444.1|208294.1|208439.3|208289.3|208444.6|208294.6|208438.8|208288.8|23
1635844310000|2021-11-02 09:11:50|208438.4|208288.4|208453.8|208303.8|208455|208305|208438.3|208288.3|22
1635844320000|2021-11-02 09:12:00|208451.9|208301.9|208458.6|208308.6|208460|208310|208446.7|208296.7|22
1635844330000|2021-11-02 09:12:10|208458.5|208308.5|208459.1|208309.1|208463.6|208313.6|208454.5|208304.5|26
1635844340000|2021-11-02 09:12:20|208459.6|208309.6|208457.7|208307.7|208459.6|208309.6|208456.9|208306.9|19
1635844350000|2021-11-02 09:12:30|208457.4|208307.4|208459.6|208309.6|208459.6|208309.6|208455.2|208305.2|20
1635844360000|2021-11-02 09:12:40|208459.9|208309.9|208480|208330|208482.1|208332.1|208459.3|208309.3|28
1635844370000|2021-11-02 09:12:50|208479.6|208329.6|208483.7|208333.7|208486.3|208336.3|208478.8|208328.8|24
1635844380000|2021-11-02 09:13:00|208482.9|208332.9|208481.8|208331.8|208483|208333|208480.5|208330.5|14
1635844390000|2021-11-02 09:13:10|208481.5|208331.5|208481.2|208331.2|208482.2|208332.2|208480.9|208330.9|18
1635844400000|2021-11-02 09:13:20|208481.7|208331.7|208483.5|208333.5|208483.9|208333.9|208481.3|208331.3|10
1635844410000|2021-11-02 09:13:30|208483.1|208333.1|208484.5|208334.5|208492.1|208342.1|208483.1|208333.1|23
1635844420000|2021-11-02 09:13:40|208486.3|208336.3|208490.3|208340.3|208491.1|208341.1|208486.1|208336.1|23
1635844430000|2021-11-02 09:13:50|208490|208340|208507.1|208357.1|208508.6|208358.6|208490|208340|28
1635844440000|2021-11-02 09:14:00|208507|208357|208502.6|208352.6|208511.9|208361.9|208500.9|208350.9|31
1635844450000|2021-11-02 09:14:10|208502.3|208352.3|208502.8|208352.8|208507.9|208357.9|208500.9|208350.9|29
1635844460000|2021-11-02 09:14:20|208502.9|208352.9|208506.9|208356.9|208507.5|208357.5|208502.2|208352.2|20
1635844470000|2021-11-02 09:14:30|208507.2|208357.2|208516.2|208366.2|208519.5|208369.5|208507.2|208357.2|31
1635844480000|2021-11-02 09:14:40|208516.3|208366.3|208513.2|208363.2|208517.2|208367.2|208513.2|208363.2|32
1635844490000|2021-11-02 09:14:50|208513.7|208363.7|208534.1|208384.1|208535.1|208385.1|208511.2|208361.2|32
1635844500000|2021-11-02 09:15:00|208530.1|208380.1|208526.7|208376.7|208535.5|208385.5|208523.8|208373.8|30
1635844510000|2021-11-02 09:15:10|208526.2|208376.2|208534.7|208384.7|208534.7|208384.7|208525.8|208375.8|33
1635844520000|2021-11-02 09:15:20|208534.8|208384.8|208533.4|208383.4|208534.8|208384.8|208531|208381|32
1635844530000|2021-11-02 09:15:30|208531.9|208381.9|208540.7|208390.7|208543.9|208393.9|208531.9|208381.9|31
1635844540000|2021-11-02 09:15:40|208539.9|208389.9|208569.4|208419.4|208571.7|208421.7|208537.2|208387.2|29
1635844550000|2021-11-02 09:15:50|208567.2|208417.2|208566.2|208416.2|208567.3|208417.3|208563|208413|32
1635844560000|2021-11-02 09:16:00|208566.1|208416.1|208570.6|208420.6|208571.2|208421.2|208563.5|208413.5|31
1635844570000|2021-11-02 09:16:10|208572|208422|208575.6|208425.6|208576.2|208426.2|208571.3|208421.3|30
1635844580000|2021-11-02 09:16:20|208574.7|208424.7|208562.3|208412.3|208574.7|208424.7|208560.7|208410.7|29
1635844590000|2021-11-02 09:16:30|208562.5|208412.5|208543.1|208393.1|208563.8|208413.8|208542.4|208392.4|30
1635844600000|2021-11-02 09:16:40|208544.5|208394.5|208540.5|208390.5|208544.6|208394.6|208540.3|208390.3|24
1635844610000|2021-11-02 09:16:50|208540.6|208390.6|208544.8|208394.8|208544.8|208394.8|208540.6|208390.6|24
1635844620000|2021-11-02 09:17:00|208544.9|208394.9|208569.3|208419.3|208581.5|208431.5|208543.5|208393.5|32
1635844630000|2021-11-02 09:17:10|208569.4|208419.4|208560.7|208410.7|208569.4|208419.4|208559.9|208409.9|26
1635844640000|2021-11-02 09:17:20|208564.3|208414.3|208565.2|208415.2|208573.8|208423.8|208561.2|208411.2|36
1635844650000|2021-11-02 09:17:30|208565.7|208415.7|208571.5|208421.5|208573.3|208423.3|208555.9|208405.9|29
1635844660000|2021-11-02 09:17:40|208573.9|208423.9|208572.2|208422.2|208574.2|208424.2|208571.4|208421.4|27
1635844670000|2021-11-02 09:17:50|208570.4|208420.4|208574.9|208424.9|208574.9|208424.9|208563.8|208413.8|33
1635844680000|2021-11-02 09:18:00|208575|208425|208595.8|208445.8|208596.4|208446.4|208574.9|208424.9|34
1635844690000|2021-11-02 09:18:10|208596.1|208446.1|208613.1|208463.1|208618.7|208468.7|208595.1|208445.1|34
1635844700000|2021-11-02 09:18:20|208612.7|208462.7|208611.4|208461.4|208616.7|208466.7|208611.4|208461.4|30
1635844710000|2021-11-02 09:18:30|208612|208462|208613.6|208463.6|208618|208468|208612|208462|26
1635844720000|2021-11-02 09:18:40|208614.3|208464.3|208495.1|208345.1|208618.3|208468.3|208495.1|208345.1|26
1635844730000|2021-11-02 09:18:50|208497.3|208347.3|208519.3|208369.3|208521.3|208371.3|208491.4|208341.4|35
1635844740000|2021-11-02 09:19:00|208519|208369|208529.9|208379.9|208530.6|208380.6|208515.4|208365.4|27
1635844750000|2021-11-02 09:19:10|208530.2|208380.2|208537.9|208387.9|208540.3|208390.3|208525.5|208375.5|30
1635844760000|2021-11-02 09:19:20|208536.8|208386.8|208512.5|208362.5|208540|208390|208498.5|208348.5|25
1635844770000|2021-11-02 09:19:30|208511.9|208361.9|208522.8|208372.8|208523.9|208373.9|208511.9|208361.9|16
1635844780000|2021-11-02 09:19:40|208523.2|208373.2|208517.1|208367.1|208523.5|208373.5|208515.1|208365.1|18
1635844790000|2021-11-02 09:19:50|208521|208371|208516.8|208366.8|208521.2|208371.2|208515.5|208365.5|26
1635844800000|2021-11-02 09:20:00|208516.9|208366.9|208519|208369|208521.5|208371.5|208516.9|208366.9|16
1635844810000|2021-11-02 09:20:10|208518.7|208368.7|208506.5|208356.5|208518.7|208368.7|208498.1|208348.1|26
1635844820000|2021-11-02 09:20:20|208505.9|208355.9|208506.9|208356.9|208507.9|208357.9|208505.1|208355.1|22
1635844830000|2021-11-02 09:20:30|208507.6|208357.6|208509.1|208359.1|208509.2|208359.2|208506.5|208356.5|28
1635844840000|2021-11-02 09:20:40|208508.7|208358.7|208461.9|208311.9|208508.9|208358.9|208461.3|208311.3|31
1635844850000|2021-11-02 09:20:50|208461.5|208311.5|208440|208290|208463.3|208313.3|208438.2|208288.2|29
1635844860000|2021-11-02 09:21:00|208439.4|208289.4|208435.2|208285.2|208441.1|208291.1|208434.4|208284.4|28
1635844870000|2021-11-02 09:21:10|208435.6|208285.6|208438.8|208288.8|208440.1|208290.1|208435.3|208285.3|24
1635844880000|2021-11-02 09:21:20|208438.9|208288.9|208431.9|208281.9|208443.4|208293.4|208430.3|208280.3|19
1635844890000|2021-11-02 09:21:30|208432.5|208282.5|208432.7|208282.7|208432.7|208282.7|208430.6|208280.6|23
1635844900000|2021-11-02 09:21:40|208433.1|208283.1|208434.8|208284.8|208438.5|208288.5|208431.2|208281.2|21
1635844910000|2021-11-02 09:21:50|208433.9|208283.9|208432.8|208282.8|208435.6|208285.6|208431|208281|21
1635844920000|2021-11-02 09:22:00|208435.2|208285.2|208450.1|208300.1|208472.5|208322.5|208435.2|208285.2|32
1635844930000|2021-11-02 09:22:10|208452.1|208302.1|208466.8|208316.8|208475.7|208325.7|208450|208300|33
1635844940000|2021-11-02 09:22:20|208466.9|208316.9|208437.6|208287.6|208467.5|208317.5|208436.2|208286.2|25
1635844950000|2021-11-02 09:22:30|208437.7|208287.7|208433.2|208283.2|208438.8|208288.8|208433|208283|23
1635844960000|2021-11-02 09:22:40|208434.9|208284.9|208435.4|208285.4|208437.8|208287.8|208431.9|208281.9|22
1635844970000|2021-11-02 09:22:50|208434|208284|208433|208283|208436.4|208286.4|208431.9|208281.9|20
1635844980000|2021-11-02 09:23:00|208433.1|208283.1|208428.4|208278.4|208436.2|208286.2|208428.2|208278.2|22
1635844990000|2021-11-02 09:23:10|208432.6|208282.6|208434.2|208284.2|208435.4|208285.4|208430.8|208280.8|17
1635845000000|2021-11-02 09:23:20|208432.7|208282.7|208399.2|208249.2|208433.7|208283.7|208396.7|208246.7|26
1635845010000|2021-11-02 09:23:30|208396.5|208246.5|208393.3|208243.3|208397.6|208247.6|208392.4|208242.4|25
1635845020000|2021-11-02 09:23:40|208393.4|208243.4|208398.1|208248.1|208398.9|208248.9|208392.5|208242.5|19
1635845030000|2021-11-02 09:23:50|208398|208248|208397.7|208247.7|208398|208248|208395.7|208245.7|22
1635845040000|2021-11-02 09:24:00|208397.8|208247.8|208397.8|208247.8|208404.9|208254.9|208397.8|208247.8|29
1635845050000|2021-11-02 09:24:10|208398.1|208248.1|208390.1|208240.1|208400.9|208250.9|208386.4|208236.4|22
1635845060000|2021-11-02 09:24:20|208390|208240|208388.7|208238.7|208390.9|208240.9|208388|208238|18
1635845070000|2021-11-02 09:24:30|208387.9|208237.9|208387|208237|208387.9|208237.9|208386.1|208236.1|15
1635845080000|2021-11-02 09:24:40|208390.6|208240.6|208409.3|208259.3|208410.2|208260.2|208388.8|208238.8|25
1635845090000|2021-11-02 09:24:50|208408.2|208258.2|208409.5|208259.5|208409.9|208259.9|208408.1|208258.1|20
1635845100000|2021-11-02 09:25:00|208408.9|208258.9|208413.7|208263.7|208413.8|208263.8|208408.9|208258.9|25
1635845110000|2021-11-02 09:25:10|208413.9|208263.9|208415|208265|208415|208265|208412.4|208262.4|21
1635845120000|2021-11-02 09:25:20|208414.7|208264.7|208412.8|208262.8|208415.6|208265.6|208412|208262|20
1635845130000|2021-11-02 09:25:30|208412.9|208262.9|208412.9|208262.9|208413.5|208263.5|208411.4|208261.4|21
1635845140000|2021-11-02 09:25:40|208413.4|208263.4|208416|208266|208416.8|208266.8|208412.4|208262.4|17
1635845150000|2021-11-02 09:25:50|208415.6|208265.6|208417|208267|208417|208267|208413.7|208263.7|21
1635845160000|2021-11-02 09:26:00|208416.4|208266.4|208418.1|208268.1|208419.9|208269.9|208415.5|208265.5|20
1635845170000|2021-11-02 09:26:10|208405.7|208255.7|208406.2|208256.2|208406.4|208256.4|208404.7|208254.7|24
1635845180000|2021-11-02 09:26:20|208406.4|208256.4|208401.2|208251.2|208406.5|208256.5|208399.8|208249.8|24
1635845190000|2021-11-02 09:26:30|208401|208251|208396.3|208246.3|208402|208252|208396.1|208246.1|24
1635845200000|2021-11-02 09:26:40|208396.1|208246.1|208402.9|208252.9|208403.2|208253.2|208396.1|208246.1|20
1635845210000|2021-11-02 09:26:50|208401.8|208251.8|208404.8|208254.8|208405.5|208255.5|208400.6|208250.6|20
1635845220000|2021-11-02 09:27:00|208404.3|208254.3|208401.6|208251.6|208410.1|208260.1|208401.6|208251.6|30
1635845230000|2021-11-02 09:27:10|208402.7|208252.7|208405.5|208255.5|208407.7|208257.7|208400.3|208250.3|31
1635845240000|2021-11-02 09:27:20|208405.1|208255.1|208397.3|208247.3|208407|208257|208397.3|208247.3|26
1635845250000|2021-11-02 09:27:30|208397.9|208247.9|208397.4|208247.4|208402.4|208252.4|208396.9|208246.9|29
1635845260000|2021-11-02 09:27:40|208397.6|208247.6|208427.7|208277.7|208427.7|208277.7|208397.4|208247.4|25
1635845270000|2021-11-02 09:27:50|208428.2|208278.2|208425.7|208275.7|208428.2|208278.2|208424.5|208274.5|21
1635845280000|2021-11-02 09:28:00|208424|208274|208430.2|208280.2|208430.5|208280.5|208424|208274|22
1635845290000|2021-11-02 09:28:10|208431.3|208281.3|208457.8|208307.8|208464.2|208314.2|208431.1|208281.1|26
1635845300000|2021-11-02 09:28:20|208457.7|208307.7|208508.4|208358.4|208508.4|208358.4|208457.2|208307.2|26
1635845310000|2021-11-02 09:28:30|208507.4|208357.4|208504.4|208354.4|208528.8|208378.8|208503.8|208353.8|33
1635845320000|2021-11-02 09:28:40|208504.8|208354.8|208477.7|208327.7|208506.6|208356.6|208477.5|208327.5|31
1635845330000|2021-11-02 09:28:50|208476.5|208326.5|208483.8|208333.8|208487.2|208337.2|208476.5|208326.5|26
1635845340000|2021-11-02 09:29:00|208483.4|208333.4|208488|208338|208488|208338|208482.4|208332.4|17
1635845350000|2021-11-02 09:29:10|208487.8|208337.8|208487.4|208337.4|208488.5|208338.5|208487.1|208337.1|16
1635845360000|2021-11-02 09:29:20|208488|208338|208488.2|208338.2|208488.4|208338.4|208487.4|208337.4|16
1635845370000|2021-11-02 09:29:30|208488.3|208338.3|208497.8|208347.8|208501.9|208351.9|208487.5|208337.5|23
1635845380000|2021-11-02 09:29:40|208498.1|208348.1|208496.3|208346.3|208498.2|208348.2|208495.1|208345.1|15
1635845390000|2021-11-02 09:29:50|208496.1|208346.1|208496.2|208346.2|208497.9|208347.9|208496.1|208346.1|14
1635845400000|2021-11-02 09:30:00|208496.7|208346.7|208507.2|208357.2|208509.5|208359.5|208495.9|208345.9|21
1635845410000|2021-11-02 09:30:10|208506.8|208356.8|208511.7|208361.7|208511.7|208361.7|208506.3|208356.3|20
1635845420000|2021-11-02 09:30:20|208511.2|208361.2|208497.2|208347.2|208528.1|208378.1|208497.2|208347.2|27
1635845430000|2021-11-02 09:30:30|208496.1|208346.1|208498.7|208348.7|208500.8|208350.8|208494.4|208344.4|31
1635845440000|2021-11-02 09:30:40|208499.7|208349.7|208501.4|208351.4|208502.4|208352.4|208492.4|208342.4|29
1635845450000|2021-11-02 09:30:50|208501.6|208351.6|208499.8|208349.8|208502.7|208352.7|208498.8|208348.8|23
1635845460000|2021-11-02 09:31:00|208497.1|208347.1|208520.5|208370.5|208520.6|208370.6|208496.3|208346.3|25
1635845470000|2021-11-02 09:31:10|208520.9|208370.9|208494.1|208344.1|208530.9|208380.9|208493.2|208343.2|32
1635845480000|2021-11-02 09:31:20|208494.5|208344.5|208484.4|208334.4|208495.8|208345.8|208484.4|208334.4|18
1635845490000|2021-11-02 09:31:30|208484.7|208334.7|208489.1|208339.1|208489.7|208339.7|208484.7|208334.7|22
1635845500000|2021-11-02 09:31:40|208488.2|208338.2|208489.1|208339.1|208489.3|208339.3|208488.1|208338.1|16
1635845510000|2021-11-02 09:31:50|208489.2|208339.2|208491.3|208341.3|208491.3|208341.3|208488.4|208338.4|15
1635845520000|2021-11-02 09:32:00|208490.8|208340.8|208470.1|208320.1|208490.8|208340.8|208464.8|208314.8|23
1635845530000|2021-11-02 09:32:10|208468.9|208318.9|208420.9|208270.9|208471.2|208321.2|208420.9|208270.9|24
1635845540000|2021-11-02 09:32:20|208419|208269|208431.7|208281.7|208434.1|208284.1|208416.8|208266.8|23
1635845550000|2021-11-02 09:32:30|208432.2|208282.2|208432|208282|208434.7|208284.7|208427.1|208277.1|23
1635845560000|2021-11-02 09:32:40|208431.4|208281.4|208430.6|208280.6|208432.7|208282.7|208430|208280|23
1635845570000|2021-11-02 09:32:50|208431|208281|208431.1|208281.1|208431.6|208281.6|208429.6|208279.6|20
1635845580000|2021-11-02 09:33:00|208430.4|208280.4|208428.8|208278.8|208430.4|208280.4|208428.5|208278.5|18
1635845590000|2021-11-02 09:33:10|208428.9|208278.9|208431.2|208281.2|208431.2|208281.2|208427.3|208277.3|14
1635845600000|2021-11-02 09:33:20|208431.1|208281.1|208430.5|208280.5|208431.9|208281.9|208429.8|208279.8|14
1635845610000|2021-11-02 09:33:30|208430.7|208280.7|208429.7|208279.7|208431.6|208281.6|208429.4|208279.4|10
1635845620000|2021-11-02 09:33:40|208431.2|208281.2|208427.8|208277.8|208431.2|208281.2|208427.1|208277.1|11
1635845630000|2021-11-02 09:33:50|208428.9|208278.9|208427.3|208277.3|208429|208279|208427.3|208277.3|12
1635845640000|2021-11-02 09:34:00|208427.5|208277.5|208426.9|208276.9|208432.5|208282.5|208426.9|208276.9|21
1635845650000|2021-11-02 09:34:10|208427.2|208277.2|208406.5|208256.5|208428.7|208278.7|208402.9|208252.9|22
1635845660000|2021-11-02 09:34:20|208406|208256|208415|208265|208415|208265|208404.5|208254.5|28
1635845670000|2021-11-02 09:34:30|208414.6|208264.6|208413.6|208263.6|208415.5|208265.5|208413.6|208263.6|16
1635845680000|2021-11-02 09:34:40|208411.8|208261.8|208415.2|208265.2|208415.9|208265.9|208411.8|208261.8|30
1635845690000|2021-11-02 09:34:50|208415.3|208265.3|208418.2|208268.2|208419.4|208269.4|208415|208265|28
1635845700000|2021-11-02 09:35:00|208418.1|208268.1|208420.7|208270.7|208420.8|208270.8|208418.1|208268.1|24
1635845710000|2021-11-02 09:35:10|208421.1|208271.1|208421.9|208271.9|208421.9|208271.9|208420.7|208270.7|14
1635845720000|2021-11-02 09:35:20|208421.6|208271.6|208420.9|208270.9|208422.4|208272.4|208419.6|208269.6|21
1635845730000|2021-11-02 09:35:30|208421.9|208271.9|208418.4|208268.4|208422.3|208272.3|208418.4|208268.4|13
1635845740000|2021-11-02 09:35:40|208419.4|208269.4|208419.7|208269.7|208419.7|208269.7|208417.5|208267.5|20
1635845750000|2021-11-02 09:35:50|208419.8|208269.8|208419.1|208269.1|208419.8|208269.8|208419|208269|17
1635845760000|2021-11-02 09:36:00|208419.2|208269.2|208443.9|208293.9|208445.5|208295.5|208419.2|208269.2|27
1635845770000|2021-11-02 09:36:10|208443.4|208293.4|208444.8|208294.8|208445.9|208295.9|208442.9|208292.9|17
1635845780000|2021-11-02 09:36:20|208444.6|208294.6|208445.3|208295.3|208447.4|208297.4|208444.6|208294.6|25
1635845790000|2021-11-02 09:36:30|208445.5|208295.5|208444.1|208294.1|208445.8|208295.8|208444|208294|19
1635845800000|2021-11-02 09:36:40|208444.2|208294.2|208440.5|208290.5|208444.2|208294.2|208433.8|208283.8|23
1635845810000|2021-11-02 09:36:50|208440.2|208290.2|208433.1|208283.1|208442|208292|208432.8|208282.8|27
1635845820000|2021-11-02 09:37:00|208433.4|208283.4|208432.4|208282.4|208434.4|208284.4|208432.1|208282.1|22
1635845830000|2021-11-02 09:37:10|208432.2|208282.2|208432|208282|208432.7|208282.7|208431.6|208281.6|17
1635845840000|2021-11-02 09:37:20|208432.3|208282.3|208437.7|208287.7|208439.8|208289.8|208432.3|208282.3|24
1635845850000|2021-11-02 09:37:30|208437.1|208287.1|208437.7|208287.7|208438.3|208288.3|208436.6|208286.6|24
1635845860000|2021-11-02 09:37:40|208438.3|208288.3|208442.8|208292.8|208443.2|208293.2|208437.1|208287.1|18
1635845870000|2021-11-02 09:37:50|208441.9|208291.9|208460.8|208310.8|208477.1|208327.1|208441.9|208291.9|25
1635845880000|2021-11-02 09:38:00|208459.3|208309.3|208467.7|208317.7|208472.8|208322.8|208458.1|208308.1|33
1635845890000|2021-11-02 09:38:10|208420|208370|208474.2|208324.2|208482.7|208370|208412.6|208316|22
1635845900000|2021-11-02 09:38:20|208474.7|208324.7|208469.3|208319.3|208475.8|208325.8|208467.4|208317.4|25
1635845910000|2021-11-02 09:38:30|208472|208322|208473.6|208323.6|208480|208330|208469.7|208319.7|26
1635845920000|2021-11-02 09:38:40|208473.2|208323.2|208470.9|208320.9|208476.3|208326.3|208468.6|208318.6|21
1635845930000|2021-11-02 09:38:50|208470|208320|208463.8|208313.8|208473.2|208323.2|208463.8|208313.8|20
1635845940000|2021-11-02 09:39:00|208472.3|208322.3|208467.5|208317.5|208484.8|208334.8|208463.5|208313.5|25
1635845950000|2021-11-02 09:39:10|208466.9|208316.9|208478|208328|208482.4|208332.4|208466.9|208316.9|24
1635845960000|2021-11-02 09:39:20|208476.2|208326.2|208471.7|208321.7|208481.5|208331.5|208470.9|208320.9|21
1635845970000|2021-11-02 09:39:30|208471.8|208321.8|208473.4|208323.4|208477.3|208327.3|208467.7|208317.7|22
1635845980000|2021-11-02 09:39:40|208474|208324|208473.8|208323.8|208477.5|208327.5|208471.1|208321.1|17
1635845990000|2021-11-02 09:39:50|208473.5|208323.5|208475.9|208325.9|208477.9|208327.9|208469.3|208319.3|20
1635846000000|2021-11-02 09:40:00|208477.8|208327.8|208423.3|208373.3|208479.9|208373.3|208423.3|208311.7|23
1635846010000|2021-11-02 09:40:10|208421|208371|208473.9|208323.9|208476.7|208371|208421|208313.1|23
1635846020000|2021-11-02 09:40:20|208476.1|208326.1|208466.6|208316.6|208476.3|208326.3|208463.9|208313.9|22
1635846030000|2021-11-02 09:40:30|208468.7|208318.7|208478.7|208328.7|208486.8|208336.8|208468.7|208318.7|26
1635846040000|2021-11-02 09:40:40|208478.6|208328.6|208477.6|208327.6|208479.3|208329.3|208476.7|208326.7|18
1635846050000|2021-11-02 09:40:50|208478.1|208328.1|208477.7|208327.7|208478.1|208328.1|208477.2|208327.2|12
1635846060000|2021-11-02 09:41:00|208477.8|208327.8|208478.7|208328.7|208478.7|208328.7|208477.5|208327.5|10
1635846070000|2021-11-02 09:41:10|208478.4|208328.4|208486.2|208336.2|208486.2|208336.2|208478.2|208328.2|19
1635846080000|2021-11-02 09:41:20|208490.3|208340.3|208487.8|208337.8|208492.3|208342.3|208487.8|208337.8|22
1635846090000|2021-11-02 09:41:30|208488|208338|208492.2|208342.2|208493.8|208343.8|208487.9|208337.9|23
1635846100000|2021-11-02 09:41:40|208491.9|208341.9|208492.2|208342.2|208492.7|208342.7|208491.6|208341.6|19
1635846110000|2021-11-02 09:41:50|208492.1|208342.1|208493.1|208343.1|208494|208344|208491.4|208341.4|18
1635846120000|2021-11-02 09:42:00|208492.7|208342.7|208494.1|208344.1|208495.5|208345.5|208491.8|208341.8|23
1635846130000|2021-11-02 09:42:10|208494.7|208344.7|208513.8|208363.8|208516.3|208366.3|208494.4|208344.4|26
1635846140000|2021-11-02 09:42:20|208512.6|208362.6|208519.8|208369.8|208524.8|208374.8|208510.4|208360.4|22
1635846150000|2021-11-02 09:42:30|208520.9|208370.9|208513.8|208363.8|208520.9|208370.9|208512.4|208362.4|19
1635846160000|2021-11-02 09:42:40|208514.1|208364.1|208526.1|208376.1|208530.2|208380.2|208514.1|208364.1|21
1635846170000|2021-11-02 09:42:50|208527.5|208377.5|208511|208361|208528.4|208423.8|208467.5|208360.8|15
1635846180000|2021-11-02 09:43:00|208508.7|208358.7|208513.1|208363.1|208515.9|208365.9|208508.2|208358.2|22
1635846190000|2021-11-02 09:43:10|208510.4|208360.4|208511.4|208361.4|208512.5|208362.5|208509.4|208359.4|17
1635846200000|2021-11-02 09:43:20|208511|208361|208513.1|208363.1|208513.6|208363.6|208511|208361|13
1635846210000|2021-11-02 09:43:30|208513.7|208363.7|208517.8|208367.8|208517.9|208367.9|208511|208361|12
1635846220000|2021-11-02 09:43:40|208517.5|208367.5|208519.3|208369.3|208519.3|208369.3|208510.6|208360.6|31
1635846230000|2021-11-02 09:43:50|208517.7|208367.7|208519.4|208369.4|208519.6|208369.6|208508.6|208358.6|20
1635846240000|2021-11-02 09:44:00|208518.2|208368.2|208524.3|208374.3|208524.7|208374.7|208512.9|208362.9|29
1635846250000|2021-11-02 09:44:10|208523.2|208373.2|208511.5|208361.5|208523.2|208373.2|208510.5|208360.5|23
1635846260000|2021-11-02 09:44:20|208512.7|208362.7|208513.7|208363.7|208515|208365|208512.7|208362.7|18
1635846270000|2021-11-02 09:44:30|208509.2|208359.2|208499.4|208349.4|208513.1|208363.1|208493.2|208343.2|28
1635846280000|2021-11-02 09:44:40|208499.5|208349.5|208502.1|208352.1|208506.6|208356.6|208499.1|208349.1|31
1635846290000|2021-11-02 09:44:50|208501.2|208351.2|208501.1|208351.1|208503.2|208353.2|208498.9|208348.9|25
1635846300000|2021-11-02 09:45:00|208503.4|208353.4|208507|208357|208513.3|208363.3|208500.6|208350.6|23
1635846310000|2021-11-02 09:45:10|208505.2|208355.2|208527|208377|208527|208377|208505.2|208355.2|25
1635846320000|2021-11-02 09:45:20|208524.7|208374.7|208515.4|208365.4|208524.7|208374.7|208515|208365|22
1635846330000|2021-11-02 09:45:30|208514.8|208364.8|208516.4|208366.4|208529.5|208379.5|208511.2|208361.2|21
1635846340000|2021-11-02 09:45:40|208516.3|208366.3|208515.9|208365.9|208519.5|208369.5|208515.3|208365.3|16
1635846350000|2021-11-02 09:45:50|208515|208365|208515.4|208365.4|208517.3|208367.3|208515|208365|12
1635846360000|2021-11-02 09:46:00|208515.6|208365.6|208518.7|208368.7|208523.1|208373.1|208515.6|208365.6|19
1635846370000|2021-11-02 09:46:10|208519.1|208369.1|208534.3|208384.3|208538.6|208388.6|208518.7|208368.7|31
1635846380000|2021-11-02 09:46:20|208534.4|208384.4|208537.8|208387.8|208538.1|208388.1|208534.4|208384.4|19
1635846390000|2021-11-02 09:46:30|208536.9|208386.9|208538.1|208388.1|208538.1|208388.1|208536.9|208386.9|20
1635846400000|2021-11-02 09:46:40|208537.7|208387.7|208538.5|208388.5|208539.1|208389.1|208537.7|208387.7|14
1635846410000|2021-11-02 09:46:50|208538.2|208388.2|208537.4|208387.4|208539.5|208389.5|208536.6|208386.6|17
1635846420000|2021-11-02 09:47:00|208537.5|208387.5|208558.4|208408.4|208561.6|208411.6|208537.1|208387.1|27
1635846430000|2021-11-02 09:47:10|208559.9|208409.9|208561.7|208411.7|208573.9|208423.9|208559.9|208409.9|23
1635846440000|2021-11-02 09:47:20|208564.7|208414.7|208562.8|208412.8|208565.3|208415.3|208561.4|208411.4|23
1635846450000|2021-11-02 09:47:30|208562.7|208412.7|208562.8|208412.8|208570.8|208420.8|208562.7|208412.7|25
1635846460000|2021-11-02 09:47:40|208562.6|208412.6|208563.4|208413.4|208564.2|208414.2|208560.9|208410.9|16
1635846470000|2021-11-02 09:47:50|208563.9|208413.9|208528.7|208378.7|208564.1|208414.1|208525.2|208375.2|21
1635846480000|2021-11-02 09:48:00|208529|208379|208525|208375|208531.5|208381.5|208525|208375|27
1635846490000|2021-11-02 09:48:10|208525.4|208375.4|208536.4|208386.4|208536.7|208386.7|208525.4|208375.4|27
1635846500000|2021-11-02 09:48:20|208536.2|208386.2|208536.8|208386.8|208536.9|208386.9|208532.4|208382.4|18
1635846510000|2021-11-02 09:48:30|208537.1|208387.1|208542|208392|208542|208392|208537|208387|27
1635846520000|2021-11-02 09:48:40|208542.3|208392.3|208530|208380|208542.3|208392.3|208530|208380|30
1635846530000|2021-11-02 09:48:50|208529.8|208379.8|208524.8|208374.8|208536.3|208386.3|208520|208370|29
1635846540000|2021-11-02 09:49:00|208525.2|208375.2|208529.4|208379.4|208534.7|208384.7|208525.2|208375.2|26
1635846550000|2021-11-02 09:49:10|208530.6|208380.6|208528.3|208378.3|208533.9|208383.9|208525.1|208375.1|21
1635846560000|2021-11-02 09:49:20|208528.6|208378.6|208526.2|208376.2|208528.6|208378.6|208525.9|208375.9|18
1635846570000|2021-11-02 09:49:30|208526.9|208376.9|208597|208447|208599|208449|208525.8|208375.8|36
1635846580000|2021-11-02 09:49:40|208596.5|208446.5|208590.9|208440.9|208599.1|208449.1|208590.9|208440.9|29
1635846590000|2021-11-02 09:49:50|208591.1|208441.1|208576.9|208426.9|208591.1|208441.1|208573.3|208423.3|30
1635846600000|2021-11-02 09:50:00|208580.7|208430.7|208607|208457|208607|208457|208572.5|208422.5|28
1635846610000|2021-11-02 09:50:10|208608.1|208458.1|208623.5|208473.5|208628.5|208478.5|208608.1|208458.1|27
1635846620000|2021-11-02 09:50:20|208630.5|208480.5|208626.9|208476.9|208632.5|208482.5|208620|208470|29
1635846630000|2021-11-02 09:50:30|208626.8|208476.8|208627.4|208477.4|208628.5|208478.5|208624.8|208474.8|23
1635846640000|2021-11-02 09:50:40|208626.1|208476.1|208629.1|208479.1|208631.7|208481.7|208624.5|208474.5|30
1635846650000|2021-11-02 09:50:50|208629|208479|208630|208480|208630|208480|208628.2|208478.2|15
1635846660000|2021-11-02 09:51:00|208628.3|208478.3|208622.3|208472.3|208630.1|208480.1|208622.3|208472.3|26
1635846670000|2021-11-02 09:51:10|208622.2|208472.2|208621.3|208471.3|208628.3|208478.3|208618.7|208468.7|25
1635846680000|2021-11-02 09:51:20|208620.9|208470.9|208666.7|208516.7|208672.3|208522.3|208620.9|208470.9|28
1635846690000|2021-11-02 09:51:30|208667.4|208517.4|208663.3|208513.3|208667.4|208517.4|208661.7|208511.7|30
1635846700000|2021-11-02 09:51:40|208661.1|208511.1|208664.3|208514.3|208666.7|208516.7|208660.7|208510.7|24
1635846710000|2021-11-02 09:51:50|208664.7|208514.7|208663.5|208513.5|208667.6|208517.6|208663.2|208513.2|21
1635846720000|2021-11-02 09:52:00|208663|208513|208661|208511|208663.3|208513.3|208659.7|208509.7|20
1635846730000|2021-11-02 09:52:10|208660|208510|208659.7|208509.7|208662.2|208512.2|208659|208509|12
1635846740000|2021-11-02 09:52:20|208656.6|208506.6|208667.5|208517.5|208669.2|208519.2|208646.2|208496.2|24
1635846750000|2021-11-02 09:52:30|208667.9|208517.9|208666.6|208516.6|208669.8|208519.8|208666.6|208516.6|19
1635846760000|2021-11-02 09:52:40|208666.9|208516.9|208669.6|208519.6|208671.8|208521.8|208666.9|208516.9|21
1635846770000|2021-11-02 09:52:50|208670.2|208520.2|208666.2|208516.2|208670.2|208520.2|208664.6|208514.6|18
1635846780000|2021-11-02 09:53:00|208666.7|208516.7|208674.4|208524.4|208674.6|208524.6|208665.6|208515.6|24
1635846790000|2021-11-02 09:53:10|208674|208524|208671.1|208521.1|208674|208524|208669.8|208519.8|18
1635846800000|2021-11-02 09:53:20|208670.8|208520.8|208669.9|208519.9|208670.8|208520.8|208669|208519|13
1635846810000|2021-11-02 09:53:30|208670|208520|208655.4|208505.4|208671.2|208521.2|208652.6|208502.6|22
1635846820000|2021-11-02 09:53:40|208655|208505|208657.7|208507.7|208662.5|208512.5|208654.4|208504.4|15
1635846830000|2021-11-02 09:53:50|208656.8|208506.8|208663.8|208513.8|208668.1|208518.1|208656|208506|23
1635846840000|2021-11-02 09:54:00|208663.6|208513.6|208666.6|208516.6|208667.1|208517.1|208661.8|208511.8|31
1635846850000|2021-11-02 09:54:10|208666.5|208516.5|208665.5|208515.5|208668.6|208518.6|208663.6|208513.6|24
1635846860000|2021-11-02 09:54:20|208665.1|208515.1|208670.9|208520.9|208673.5|208523.5|208665.1|208515.1|25
1635846870000|2021-11-02 09:54:30|208671|208521|208667.7|208517.7|208673.9|208523.9|208667|208517|16
1635846880000|2021-11-02 09:54:40|208670|208520|208669.8|208519.8|208672.4|208522.4|208663.7|208513.7|29
1635846890000|2021-11-02 09:54:50|208669.4|208519.4|208658.7|208508.7|208669.4|208519.4|208658.7|208508.7|25
1635846900000|2021-11-02 09:55:00|208657.6|208507.6|208661.3|208511.3|208662.5|208512.5|208656.4|208506.4|26
1635846910000|2021-11-02 09:55:10|208661.1|208511.1|208657.1|208507.1|208661.2|208511.2|208657.1|208507.1|19
1635846920000|2021-11-02 09:55:20|208661.9|208511.9|208668.6|208518.6|208671.7|208521.7|208658.7|208508.7|30
1635846930000|2021-11-02 09:55:30|208669.1|208519.1|208658.4|208508.4|208669.1|208519.1|208657|208507|27
1635846940000|2021-11-02 09:55:40|208657.9|208507.9|208661.4|208511.4|208661.5|208511.5|208657.9|208507.9|23
1635846950000|2021-11-02 09:55:50|208662.7|208512.7|208664.8|208514.8|208667.7|208517.7|208659.5|208509.5|23
1635846960000|2021-11-02 09:56:00|208665.3|208515.3|208658.5|208508.5|208665.3|208515.3|208658.5|208508.5|20
1635846970000|2021-11-02 09:56:10|208657.9|208507.9|208657.4|208507.4|208661.1|208511.1|208656.4|208506.4|23
1635846980000|2021-11-02 09:56:20|208657.8|208507.8|208655.1|208505.1|208657.9|208507.9|208653.9|208503.9|17
1635846990000|2021-11-02 09:56:30|208654.8|208504.8|208654.2|208504.2|208655|208505|208653.3|208503.3|17
1635847000000|2021-11-02 09:56:40|208660.8|208510.8|208657.3|208507.3|208661.4|208511.4|208657.1|208507.1|12
1635847010000|2021-11-02 09:56:50|208657.8|208507.8|208655.8|208505.8|208660.6|208510.6|208655.8|208505.8|13
1635847020000|2021-11-02 09:57:00|208655.9|208505.9|208655|208505|208666.7|208516.7|208652.8|208502.8|25
1635847030000|2021-11-02 09:57:10|208654.7|208504.7|208655.3|208505.3|208657.4|208507.4|208652.1|208502.1|26
1635847040000|2021-11-02 09:57:20|208655.2|208505.2|208659.7|208509.7|208663.3|208513.3|208653.3|208503.3|30
1635847050000|2021-11-02 09:57:30|208659.8|208509.8|208661.2|208511.2|208662.2|208512.2|208656.2|208506.2|25
1635847060000|2021-11-02 09:57:40|208658.8|208508.8|208653.9|208503.9|208658.8|208508.8|208653.5|208503.5|29
1635847070000|2021-11-02 09:57:50|208654.9|208504.9|208656.6|208506.6|208657.4|208507.4|208653.5|208503.5|29
1635847080000|2021-11-02 09:58:00|208655.7|208505.7|208658.1|208508.1|208658.1|208508.1|208653.7|208503.7|24
1635847090000|2021-11-02 09:58:10|208657.9|208507.9|208658.9|208508.9|208663.1|208513.1|208656.6|208506.6|34
1635847100000|2021-11-02 09:58:20|208658.5|208508.5|208655|208505|208659.4|208509.4|208652.2|208502.2|22
1635847110000|2021-11-02 09:58:30|208658|208508|208653|208503|208660.3|208510.3|208653|208503|32
1635847120000|2021-11-02 09:58:40|208653.1|208503.1|208661|208511|208661.9|208511.9|208638.1|208488.1|28
1635847130000|2021-11-02 09:58:50|208660.8|208510.8|208662.2|208512.2|208662.4|208512.4|208659.4|208509.4|24
1635847140000|2021-11-02 09:59:00|208662|208512|208666.7|208516.7|208667.5|208517.5|208662|208512|24
1635847150000|2021-11-02 09:59:10|208667.7|208517.7|208676.3|208526.3|208677.2|208527.2|208663.1|208513.1|33
1635847160000|2021-11-02 09:59:20|208676.2|208526.2|208674.9|208524.9|208677.7|208527.7|208672|208522|27
1635847170000|2021-11-02 09:59:30|208674|208524|208676|208526|208677.8|208527.8|208670.1|208520.1|22
1635847180000|2021-11-02 09:59:40|208676.3|208526.3|208677.1|208527.1|208679.1|208529.1|208675|208525|24
1635847190000|2021-11-02 09:59:50|208677.3|208527.3|208677.4|208527.4|208680.8|208530.8|208676.4|208526.4|22
1635847200000|2021-11-02 10:00:00|208676.8|208526.8|208717.8|208567.8|208717.8|208567.8|208676.6|208526.6|35
1635847210000|2021-11-02 10:00:10|208709.6|208559.6|208703.4|208553.4|208709.6|208559.6|208702.4|208552.4|25
1635847220000|2021-11-02 10:00:20|208702.6|208552.6|208676.3|208526.3|208706.3|208556.3|208675.8|208525.8|23
1635847230000|2021-11-02 10:00:30|208676.2|208526.2|208681.1|208531.1|208684.1|208534.1|208672.5|208522.5|24
1635847240000|2021-11-02 10:00:40|208706|208556|208715|208565|208717.5|208567.5|208706|208556|26
1635847250000|2021-11-02 10:00:50|208714.8|208564.8|208721|208571|208721.8|208571.8|208714.8|208564.8|22
1635847260000|2021-11-02 10:01:00|208721.7|208571.7|208745.3|208595.3|208745.3|208595.3|208720.1|208570.1|25
1635847270000|2021-11-02 10:01:10|208745|208595|208757|208607|208759.9|208609.9|208742.7|208592.7|33
1635847280000|2021-11-02 10:01:20|208755.9|208605.9|208752.4|208602.4|208757.6|208607.6|208751.7|208601.7|19
1635847290000|2021-11-02 10:01:30|208751.7|208601.7|208754.2|208604.2|208755.5|208605.5|208751.7|208601.7|18
1635847300000|2021-11-02 10:01:40|208753.8|208603.8|208754.7|208604.7|208755.2|208605.2|208753.8|208603.8|19
1635847310000|2021-11-02 10:01:50|208754.8|208604.8|208750.5|208600.5|208755.6|208605.6|208750.5|208600.5|22
1635847320000|2021-11-02 10:02:00|208750.6|208600.6|208748.6|208598.6|208750.9|208600.9|208748.6|208598.6|17
1635847330000|2021-11-02 10:02:10|208749.7|208599.7|208715.9|208565.9|208749.8|208599.8|208715.2|208565.2|22
1635847340000|2021-11-02 10:02:20|208715.5|208565.5|208714.4|208564.4|208716.9|208566.9|208714.2|208564.2|9
1635847350000|2021-11-02 10:02:30|208714.5|208564.5|208715.6|208565.6|208716.7|208566.7|208714.5|208564.5|11
1635847360000|2021-11-02 10:02:40|208715.1|208565.1|208716.2|208566.2|208717.6|208567.6|208714.4|208564.4|16
1635847370000|2021-11-02 10:02:50|208719.1|208569.1|208719.6|208569.6|208720.6|208570.6|208705.1|208555.1|30
1635847380000|2021-11-02 10:03:00|208719.4|208569.4|208719.8|208569.8|208720.1|208570.1|208719.2|208569.2|13
1635847390000|2021-11-02 10:03:10|208719.1|208569.1|208721.9|208571.9|208722.3|208572.3|208718.2|208568.2|18
1635847400000|2021-11-02 10:03:20|208722|208572|208723.1|208573.1|208723.1|208573.1|208721.2|208571.2|15
1635847410000|2021-11-02 10:03:30|208722.9|208572.9|208723.1|208573.1|208723.1|208573.1|208722.4|208572.4|12
1635847420000|2021-11-02 10:03:40|208722.7|208572.7|208720.9|208570.9|208722.9|208572.9|208718.8|208568.8|13
1635847430000|2021-11-02 10:03:50|208720.5|208570.5|208718.1|208568.1|208720.5|208570.5|208717.9|208567.9|25
1635847440000|2021-11-02 10:04:00|208718|208568|208716.6|208566.6|208727|208577|208716.6|208566.6|30
1635847450000|2021-11-02 10:04:10|208716|208566|208712.3|208562.3|208719.9|208569.9|208712.3|208562.3|21
1635847460000|2021-11-02 10:04:20|208715.4|208565.4|208713.9|208563.9|208717.9|208567.9|208713.3|208563.3|25
1635847470000|2021-11-02 10:04:30|208714.2|208564.2|208712.3|208562.3|208715.5|208565.5|208709.9|208559.9|21
1635847480000|2021-11-02 10:04:40|208711.6|208561.6|208713.5|208563.5|208714.4|208564.4|208709.7|208559.7|28
1635847490000|2021-11-02 10:04:50|208713.1|208563.1|208710.6|208560.6|208713.1|208563.1|208708.5|208558.5|16
1635847500000|2021-11-02 10:05:00|208709.8|208559.8|208709.2|208559.2|208711.9|208561.9|208709.2|208559.2|23
1635847510000|2021-11-02 10:05:10|208709.7|208559.7|208715.3|208565.3|208715.8|208565.8|208709.6|208559.6|23
1635847520000|2021-11-02 10:05:20|208715.7|208565.7|208715.3|208565.3|208715.9|208565.9|208713.9|208563.9|24
1635847530000|2021-11-02 10:05:30|208713.3|208563.3|208712|208562|208713.3|208563.3|208710.4|208560.4|20
1635847540000|2021-11-02 10:05:40|208712.5|208562.5|208711.7|208561.7|208712.5|208562.5|208711|208561|10
1635847550000|2021-11-02 10:05:50|208710.9|208560.9|208713.9|208563.9|208718.6|208568.6|208710.3|208560.3|23
1635847560000|2021-11-02 10:06:00|208714.6|208564.6|208716.9|208566.9|208717|208567|208711.2|208561.2|26
1635847570000|2021-11-02 10:06:10|208717.4|208567.4|208718|208568|208720.1|208570.1|208716.6|208566.6|18
1635847580000|2021-11-02 10:06:20|208718.3|208568.3|208724.5|208574.5|208724.5|208574.5|208715.4|208565.4|16
1635847590000|2021-11-02 10:06:30|208723.5|208573.5|208718.2|208568.2|208723.5|208573.5|208714.4|208564.4|26
1635847600000|2021-11-02 10:06:40|208719.2|208569.2|208717.8|208567.8|208719.2|208569.2|208716.4|208566.4|17
1635847610000|2021-11-02 10:06:50|208717.5|208567.5|208724.3|208574.3|208726.3|208576.3|208717.5|208567.5|19
1635847620000|2021-11-02 10:07:00|208725.4|208575.4|208720.1|208570.1|208725.6|208575.6|208720.1|208570.1|17
1635847630000|2021-11-02 10:07:10|208719.5|208569.5|208715.8|208565.8|208720|208570|208714|208564|18
1635847640000|2021-11-02 10:07:20|208718.5|208568.5|208714.1|208564.1|208719.6|208569.6|208708.7|208558.7|19
1635847650000|2021-11-02 10:07:30|208713.7|208563.7|208759.6|208609.6|208761.1|208611.1|208712.9|208562.9|32
1635847660000|2021-11-02 10:07:40|208758.6|208608.6|208788.7|208638.7|208798.7|208648.7|208758.6|208608.6|28
1635847670000|2021-11-02 10:07:50|208786.9|208636.9|208782|208632|208787.2|208637.2|208769.8|208619.8|21
1635847680000|2021-11-02 10:08:00|208778.8|208628.8|208778.7|208628.7|208780.8|208630.8|208776.7|208626.7|25
1635847690000|2021-11-02 10:08:10|208778.5|208628.5|208780.6|208630.6|208780.8|208630.8|208777.2|208627.2|23
1635847700000|2021-11-02 10:08:20|208779.8|208629.8|208776.3|208626.3|208780.1|208630.1|208776.3|208626.3|18
1635847710000|2021-11-02 10:08:30|208776.2|208626.2|208768|208618|208776.2|208626.2|208765|208615|25
1635847720000|2021-11-02 10:08:40|208768.5|208618.5|208772.3|208622.3|208772.4|208622.4|208767.4|208617.4|23
1635847730000|2021-11-02 10:08:50|208770.4|208620.4|208770.3|208620.3|208770.5|208620.5|208768.3|208618.3|15
1635847740000|2021-11-02 10:09:00|208770.5|208620.5|208778.8|208628.8|208785.2|208635.2|208770.5|208620.5|27
1635847750000|2021-11-02 10:09:10|208780.5|208630.5|208784.6|208634.6|208790.9|208640.9|208779.2|208629.2|20
1635847760000|2021-11-02 10:09:20|208785.1|208635.1|208784.3|208634.3|208785.3|208635.3|208783.8|208633.8|13
1635847770000|2021-11-02 10:09:30|208783.8|208633.8|208783.6|208633.6|208784.2|208634.2|208783.3|208633.3|10
1635847780000|2021-11-02 10:09:40|208782.4|208632.4|208784.7|208634.7|208785.1|208635.1|208780.7|208630.7|18
1635847790000|2021-11-02 10:09:50|208783.5|208633.5|208783.3|208633.3|208785.3|208635.3|208781.9|208631.9|14
1635847800000|2021-11-02 10:10:00|208782.5|208632.5|208754|208604|208785.7|208635.7|208751.3|208601.3|26
1635847810000|2021-11-02 10:10:10|208754.7|208604.7|208753.7|208603.7|208763.8|208613.8|208752.1|208602.1|36
1635847820000|2021-11-02 10:10:20|208757.8|208607.8|208761.1|208611.1|208762.9|208612.9|208752.2|208602.2|28
1635847830000|2021-11-02 10:10:30|208761|208611|208762.9|208612.9|208769.5|208619.5|208760.9|208610.9|28
1635847840000|2021-11-02 10:10:40|208762.5|208612.5|208754.4|208604.4|208765|208615|208754.4|208604.4|28
1635847850000|2021-11-02 10:10:50|208754.5|208604.5|208754|208604|208755.2|208605.2|208753.4|208603.4|19
1635847860000|2021-11-02 10:11:00|208754.7|208604.7|208749.4|208599.4|208754.7|208604.7|208749.3|208599.3|25
1635847870000|2021-11-02 10:11:10|208749.7|208599.7|208750.4|208600.4|208751.9|208601.9|208749.7|208599.7|16
1635847880000|2021-11-02 10:11:20|208749.8|208599.8|208749.6|208599.6|208749.8|208599.8|208749|208599|13
1635847890000|2021-11-02 10:11:30|208749|208599|208752.4|208602.4|208754.8|208604.8|208748.4|208598.4|17
1635847900000|2021-11-02 10:11:40|208751.6|208601.6|208754|208604|208754|208604|208751.6|208601.6|12
1635847910000|2021-11-02 10:11:50|208752.5|208602.5|208749.9|208599.9|208752.5|208602.5|208748.7|208598.7|18
1635847920000|2021-11-02 10:12:00|208749.7|208599.7|208735.6|208585.6|208749.7|208599.7|208734.2|208584.2|19
1635847930000|2021-11-02 10:12:10|208735|208585|208735.3|208585.3|208736.5|208586.5|208734.3|208584.3|22
1635847940000|2021-11-02 10:12:20|208735.8|208585.8|208732.6|208582.6|208736.2|208586.2|208732.6|208582.6|23
1635847950000|2021-11-02 10:12:30|208733|208583|208732|208582|208734.2|208584.2|208731.3|208581.3|23
1635847960000|2021-11-02 10:12:40|208732.3|208582.3|208733.2|208583.2|208733.3|208583.3|208732.1|208582.1|16
1635847970000|2021-11-02 10:12:50|208733.3|208583.3|208731.3|208581.3|208734.4|208584.4|208731.3|208581.3|18
1635847980000|2021-11-02 10:13:00|208731.5|208581.5|208732.4|208582.4|208732.4|208582.4|208729.1|208579.1|14
1635847990000|2021-11-02 10:13:10|208732.6|208582.6|208728.9|208578.9|208735.4|208585.4|208728.9|208578.9|25
1635848000000|2021-11-02 10:13:20|208728.8|208578.8|208742.1|208592.1|208754.9|208604.9|208728.7|208578.7|31
1635848010000|2021-11-02 10:13:30|208738|208588|208733.9|208583.9|208742.7|208592.7|208733.9|208583.9|30
1635848020000|2021-11-02 10:13:40|208734.4|208584.4|208732.5|208582.5|208740.5|208590.5|208732.1|208582.1|29
1635848030000|2021-11-02 10:13:50|208733.1|208583.1|208731.1|208581.1|208734|208584|208730.5|208580.5|15
1635848040000|2021-11-02 10:14:00|208730.1|208580.1|208721.3|208571.3|208730.1|208580.1|208709.3|208559.3|32
1635848050000|2021-11-02 10:14:10|208721.4|208571.4|208729.7|208579.7|208729.7|208579.7|208721.2|208571.2|14
1635848060000|2021-11-02 10:14:20|208728.5|208578.5|208727.3|208577.3|208729.1|208579.1|208725.2|208575.2|23
1635848070000|2021-11-02 10:14:30|208727.8|208577.8|208729.7|208579.7|208730.6|208580.6|208726.4|208576.4|16
1635848080000|2021-11-02 10:14:40|208730.3|208580.3|208726.3|208576.3|208730.4|208580.4|208726.3|208576.3|15
1635848090000|2021-11-02 10:14:50|208726.4|208576.4|208723.4|208573.4|208728.7|208578.7|208722.6|208572.6|15
1635848100000|2021-11-02 10:15:00|208724|208574|208723.1|208573.1|208727.4|208577.4|208723.1|208573.1|21
1635848110000|2021-11-02 10:15:10|208723.5|208573.5|208714.7|208564.7|208728.1|208578.1|208708.2|208558.2|25
1635848120000|2021-11-02 10:15:20|208714.3|208564.3|208712|208562|208715|208565|208710.4|208560.4|29
1635848130000|2021-11-02 10:15:30|208709.1|208559.1|208718.2|208568.2|208718.3|208568.3|208709.1|208559.1|26
1635848140000|2021-11-02 10:15:40|208718.7|208568.7|208718.3|208568.3|208718.7|208568.7|208712.8|208562.8|22
1635848150000|2021-11-02 10:15:50|208719.5|208569.5|208720.7|208570.7|208720.7|208570.7|208719.2|208569.2|16
1635848160000|2021-11-02 10:16:00|208720.8|208570.8|208707.5|208557.5|208720.8|208570.8|208704.7|208554.7|21
1635848170000|2021-11-02 10:16:10|208708.7|208558.7|208705.4|208555.4|208715.3|208565.3|208701.9|208551.9|27
1635848180000|2021-11-02 10:16:20|208705.8|208555.8|208712.1|208562.1|208713.6|208563.6|208703.5|208553.5|25
1635848190000|2021-11-02 10:16:30|208711.6|208561.6|208717.2|208567.2|208717.2|208567.2|208711.6|208561.6|26
1635848200000|2021-11-02 10:16:40|208715|208565|208714.7|208564.7|208718.3|208568.3|208712.7|208562.7|26
1635848210000|2021-11-02 10:16:50|208714.5|208564.5|208717.3|208567.3|208717.3|208567.3|208712.1|208562.1|15
1635848220000|2021-11-02 10:17:00|208715.4|208565.4|208708.2|208558.2|208715.7|208565.7|208705.3|208555.3|25
1635848230000|2021-11-02 10:17:10|208708.8|208558.8|208710.5|208560.5|208710.5|208560.5|208706.3|208556.3|22
1635848240000|2021-11-02 10:17:20|208710.6|208560.6|208710.4|208560.4|208711.1|208561.1|208709.4|208559.4|20
1635848250000|2021-11-02 10:17:30|208712.5|208562.5|208709.4|208559.4|208712.8|208562.8|208706.5|208556.5|27
1635848260000|2021-11-02 10:17:40|208709.8|208559.8|208710.1|208560.1|208711.1|208561.1|208708.1|208558.1|21
1635848270000|2021-11-02 10:17:50|208712|208562|208709.1|208559.1|208712|208562|208707.5|208557.5|18
1635848280000|2021-11-02 10:18:00|208709.2|208559.2|208710.6|208560.6|208712.9|208562.9|208708.6|208558.6|24
1635848290000|2021-11-02 10:18:10|208710.3|208560.3|208710.8|208560.8|208710.8|208560.8|208706.7|208556.7|29
1635848300000|2021-11-02 10:18:20|208711.3|208561.3|208709.3|208559.3|208711.9|208561.9|208709.3|208559.3|10
1635848310000|2021-11-02 10:18:30|208709.6|208559.6|208712.5|208562.5|208712.6|208562.6|208702.9|208552.9|25
1635848320000|2021-11-02 10:18:40|208712.3|208562.3|208707.8|208557.8|208712.6|208562.6|208705.7|208555.7|19
1635848330000|2021-11-02 10:18:50|208706.3|208556.3|208706.8|208556.8|208707|208557|208704.3|208554.3|21
1635848340000|2021-11-02 10:19:00|208707.1|208557.1|208716.1|208566.1|208719.2|208569.2|208707.1|208557.1|32
1635848350000|2021-11-02 10:19:10|208715.7|208565.7|208715.8|208565.8|208718.7|208568.7|208714.7|208564.7|29
1635848360000|2021-11-02 10:19:20|208716.2|208566.2|208713.8|208563.8|208716.8|208566.8|208713.8|208563.8|26
1635848370000|2021-11-02 10:19:30|208714|208564|208714.7|208564.7|208717.2|208567.2|208713|208563|24
1635848380000|2021-11-02 10:19:40|208714.9|208564.9|208711.8|208561.8|208733|208583|208711.3|208561.3|24
1635848390000|2021-11-02 10:19:50|208711.4|208561.4|208709.8|208559.8|208712.1|208562.1|208708.1|208558.1|19
1635848400000|2021-11-02 10:20:00|208711.5|208561.5|208710.6|208560.6|208712.5|208562.5|208710.3|208560.3|23
1635848410000|2021-11-02 10:20:10|208711.1|208561.1|208709.3|208559.3|208712|208562|208709.3|208559.3|18
1635848420000|2021-11-02 10:20:20|208709.8|208559.8|208664.2|208514.2|208709.8|208559.8|208657.4|208507.4|28
1635848430000|2021-11-02 10:20:30|208650.2|208500.2|208572.1|208422.1|208650.2|208500.2|208570.3|208420.3|34
1635848440000|2021-11-02 10:20:40|208565.2|208415.2|208559.4|208409.4|208569|208419|208556.2|208406.2|30
1635848450000|2021-11-02 10:20:50|208560.2|208410.2|208562.5|208412.5|208563.3|208413.3|208554.9|208404.9|19
1635848460000|2021-11-02 10:21:00|208561.8|208411.8|208480.6|208330.6|208561.9|208411.9|208475.3|208325.3|31
1635848470000|2021-11-02 10:21:10|208476.8|208326.8|208470.9|208320.9|208476.8|208326.8|208467.7|208317.7|24
1635848480000|2021-11-02 10:21:20|208470.3|208320.3|208470.6|208320.6|208473.5|208323.5|208467.8|208317.8|19
1635848490000|2021-11-02 10:21:30|208445.9|208295.9|208447.3|208297.3|208449.7|208299.7|208435.8|208285.8|33
1635848500000|2021-11-02 10:21:40|208447.2|208297.2|208476|208326|208481.2|208331.2|208447.2|208297.2|34
1635848510000|2021-11-02 10:21:50|208477.1|208327.1|208480.3|208330.3|208480.8|208330.8|208474.7|208324.7|15
1635848520000|2021-11-02 10:22:00|208481.7|208331.7|208479.3|208329.3|208483.9|208333.9|208477.3|208327.3|14
1635848530000|2021-11-02 10:22:10|208479.7|208329.7|208486.3|208336.3|208486.3|208336.3|208476.7|208326.7|16
1635848540000|2021-11-02 10:22:20|208485.4|208335.4|208485.9|208335.9|208487.1|208337.1|208480.5|208330.5|19
1635848550000|2021-11-02 10:22:30|208486.1|208336.1|208483.4|208333.4|208487|208337|208483.4|208333.4|19
1635848560000|2021-11-02 10:22:40|208484|208334|208483.9|208333.9|208485.4|208335.4|208481.8|208331.8|26
1635848570000|2021-11-02 10:22:50|208483.6|208333.6|208480.7|208330.7|208488|208338|208480.7|208330.7|24
1635848580000|2021-11-02 10:23:00|208481.9|208331.9|208484.5|208334.5|208486.3|208336.3|208477.3|208327.3|25
1635848590000|2021-11-02 10:23:10|208484.8|208334.8|208484.9|208334.9|208486.2|208336.2|208482.8|208332.8|15
1635848600000|2021-11-02 10:23:20|208484.6|208334.6|208482.5|208332.5|208484.6|208334.6|208481.4|208331.4|20
1635848610000|2021-11-02 10:23:30|208482.9|208332.9|208485.9|208335.9|208486.1|208336.1|208482.9|208332.9|15
1635848620000|2021-11-02 10:23:40|208486.1|208336.1|208445.5|208295.5|208486.1|208336.1|208437.3|208287.3|20
1635848630000|2021-11-02 10:23:50|208444.5|208294.5|208439.9|208289.9|208445.7|208295.7|208439.9|208289.9|15
1635848640000|2021-11-02 10:24:00|208440.5|208290.5|208442.6|208292.6|208448.6|208298.6|208439.5|208289.5|26
1635848650000|2021-11-02 10:24:10|208436.9|208286.9|208441.1|208291.1|208443.1|208293.1|208436.9|208286.9|21
1635848660000|2021-11-02 10:24:20|208440.7|208290.7|208441.4|208291.4|208444.6|208294.6|208440.6|208290.6|16
1635848670000|2021-11-02 10:24:30|208441.7|208291.7|208510.3|208360.3|208519.9|208369.9|208441.7|208291.7|29
1635848680000|2021-11-02 10:24:40|208511.5|208361.5|208484.9|208334.9|208511.5|208361.5|208478|208328|30
1635848690000|2021-11-02 10:24:50|208489.2|208339.2|208494.1|208344.1|208494.1|208344.1|208483.6|208333.6|32
1635848700000|2021-11-02 10:25:00|208496.2|208346.2|208495.9|208345.9|208498|208348|208494.1|208344.1|25
1635848710000|2021-11-02 10:25:10|208496|208346|208492.7|208342.7|208499.8|208349.8|208490.8|208340.8|24
1635848720000|2021-11-02 10:25:20|208507.6|208357.6|208518.1|208368.1|208518.2|208368.2|208503.7|208353.7|27
1635848730000|2021-11-02 10:25:30|208517.5|208367.5|208519.5|208369.5|208519.5|208369.5|208514.4|208364.4|17
1635848740000|2021-11-02 10:25:40|208518.9|208368.9|208516.6|208366.6|208519.4|208369.4|208511.9|208361.9|13
1635848750000|2021-11-02 10:25:50|208516.5|208366.5|208518.9|208368.9|208518.9|208368.9|208511.5|208361.5|23
1635848760000|2021-11-02 10:26:00|208517.5|208367.5|208515.3|208365.3|208519.5|208369.5|208510.5|208360.5|17
1635848770000|2021-11-02 10:26:10|208514.7|208364.7|208512.8|208362.8|208515.5|208365.5|208512.4|208362.4|14
1635848780000|2021-11-02 10:26:20|208511.8|208361.8|208515.6|208365.6|208515.7|208365.7|208511.8|208361.8|13
1635848790000|2021-11-02 10:26:30|208514.8|208364.8|208515.1|208365.1|208515.9|208365.9|208513|208363|18
1635848800000|2021-11-02 10:26:40|208520.7|208370.7|208523.1|208373.1|208534.8|208384.8|208520.7|208370.7|28
1635848810000|2021-11-02 10:26:50|208523|208373|208514|208364|208523.1|208373.1|208512.7|208362.7|12
1635848820000|2021-11-02 10:27:00|208515.7|208365.7|208517.9|208367.9|208518|208368|208514.9|208364.9|16
1635848830000|2021-11-02 10:27:10|208518.2|208368.2|208513|208363|208520|208370|208513|208363|18
1635848840000|2021-11-02 10:27:20|208513.6|208363.6|208516|208366|208516|208366|208513.4|208363.4|8
1635848850000|2021-11-02 10:27:30|208516.2|208366.2|208516.4|208366.4|208521.2|208371.2|208513.2|208363.2|20
1635848860000|2021-11-02 10:27:40|208516.9|208366.9|208521.3|208371.3|208521.3|208371.3|208516.9|208366.9|20
1635848870000|2021-11-02 10:27:50|208521.6|208371.6|208520.3|208370.3|208523.1|208373.1|208519.6|208369.6|21
1635848880000|2021-11-02 10:28:00|208519|208369|208524.1|208374.1|208525.1|208375.1|208515|208365|13
1635848890000|2021-11-02 10:28:10|208518.5|208368.5|208521|208371|208521.1|208371.1|208516.8|208366.8|10
1635848900000|2021-11-02 10:28:20|208517|208367|208519.8|208369.8|208521.3|208371.3|208516.3|208366.3|11
1635848910000|2021-11-02 10:28:30|208523.4|208373.4|208521.5|208371.5|208524.3|208374.3|208513.5|208363.5|22
1635848920000|2021-11-02 10:28:40|208519.2|208369.2|208517.5|208367.5|208523.2|208373.2|208511.7|208361.7|18
1635848930000|2021-11-02 10:28:50|208519.4|208369.4|208579.7|208429.7|208584.4|208434.4|208519.4|208369.4|33
1635848940000|2021-11-02 10:29:00|208578.2|208428.2|208584.4|208434.4|208591.8|208441.8|208574.9|208424.9|34
1635848950000|2021-11-02 10:29:10|208581.4|208431.4|208573|208423|208584.6|208434.6|208569.6|208419.6|29
1635848960000|2021-11-02 10:29:20|208572.8|208422.8|208569.4|208419.4|208579|208429|208569.4|208419.4|30
1635848970000|2021-11-02 10:29:30|208572|208422|208576.6|208426.6|208583.8|208433.8|208572|208422|33
1635848980000|2021-11-02 10:29:40|208577.2|208427.2|208581|208431|208584|208434|208565|208415|33
1635848990000|2021-11-02 10:29:50|208579.3|208429.3|208576.5|208426.5|208584.7|208434.7|208572.3|208422.3|32
1635849000000|2021-11-02 10:30:00|208573.4|208423.4|208548.6|208398.6|208575|208425|208544.3|208394.3|30
1635849010000|2021-11-02 10:30:10|208548.3|208398.3|208520.3|208370.3|208548.3|208398.3|208519.9|208369.9|31
1635849020000|2021-11-02 10:30:20|208520.2|208370.2|208494.4|208344.4|208522.7|208372.7|208488.3|208338.3|25
1635849030000|2021-11-02 10:30:30|208496.1|208346.1|208498.4|208348.4|208504.6|208354.6|208487|208337|34
1635849040000|2021-11-02 10:30:40|208501|208351|208520.5|208370.5|208531.7|208381.7|208499.4|208349.4|37
1635849050000|2021-11-02 10:30:50|208522.9|208372.9|208503.6|208353.6|208527|208377|208492.6|208342.6|31
1635849060000|2021-11-02 10:31:00|208492.5|208342.5|208496.7|208346.7|208503.4|208353.4|208492.5|208342.5|32
1635849070000|2021-11-02 10:31:10|208497.2|208347.2|208540|208390|208545|208395|208496.2|208346.2|34
1635849080000|2021-11-02 10:31:20|208538.6|208388.6|208546|208396|208548|208398|208538.6|208388.6|29
1635849090000|2021-11-02 10:31:30|208545.9|208395.9|208544.2|208394.2|208546.3|208396.3|208536.2|208386.2|33
1635849100000|2021-11-02 10:31:40|208542.7|208392.7|208548.7|208398.7|208548.7|208398.7|208542.4|208392.4|24
1635849110000|2021-11-02 10:31:50|208545.5|208395.5|208547.9|208397.9|208551.3|208401.3|208544.9|208394.9|32
1635849120000|2021-11-02 10:32:00|208546.9|208396.9|208571.2|208421.2|208576.5|208426.5|208546.9|208396.9|32
1635849130000|2021-11-02 10:32:10|208572.2|208422.2|208510.8|208360.8|208572.7|208422.7|208510.8|208360.8|25
1635849140000|2021-11-02 10:32:20|208510.2|208360.2|208548|208398|208549.6|208399.6|208508.3|208358.3|36
1635849150000|2021-11-02 10:32:30|208548.8|208398.8|208543.7|208393.7|208549.5|208399.5|208540.5|208390.5|30
1635849160000|2021-11-02 10:32:40|208545.1|208395.1|208527.5|208377.5|208549.6|208399.6|208525.9|208375.9|22
1635849170000|2021-11-02 10:32:50|208529.8|208379.8|208527.5|208377.5|208530.9|208380.9|208524.6|208374.6|25
1635849180000|2021-11-02 10:33:00|208530.7|208380.7|208526.5|208376.5|208530.7|208380.7|208525.4|208375.4|28
1635849190000|2021-11-02 10:33:10|208526.4|208376.4|208539.8|208389.8|208541|208391|208526.4|208376.4|25
1635849200000|2021-11-02 10:33:20|208536.8|208386.8|208534|208384|208540.6|208390.6|208534|208384|27
1635849210000|2021-11-02 10:33:30|208533.6|208383.6|208540.1|208390.1|208541.4|208391.4|208532.4|208382.4|23
1635849220000|2021-11-02 10:33:40|208540.8|208390.8|208490.5|208340.5|208543.7|208393.7|208489.1|208339.1|33
1635849230000|2021-11-02 10:33:50|208491.8|208341.8|208464.8|208314.8|208492.3|208342.3|208464.8|208314.8|30
1635849240000|2021-11-02 10:34:00|208465.4|208315.4|208437.5|208287.5|208465.4|208315.4|208422.6|208272.6|35
1635849250000|2021-11-02 10:34:10|208434.3|208284.3|208437.9|208287.9|208438.2|208288.2|208424.7|208274.7|24
1635849260000|2021-11-02 10:34:20|208437.2|208287.2|208447|208297|208449.1|208299.1|208436.2|208286.2|25
1635849270000|2021-11-02 10:34:30|208446.6|208296.6|208447.2|208297.2|208448.6|208298.6|208445.9|208295.9|16
1635849280000|2021-11-02 10:34:40|208447.3|208297.3|208446.5|208296.5|208450.8|208300.8|208446.5|208296.5|26
1635849290000|2021-11-02 10:34:50|208447.3|208297.3|208449.1|208299.1|208450.3|208300.3|208446.5|208296.5|26
1635849300000|2021-11-02 10:35:00|208450.2|208300.2|208449.9|208299.9|208450.7|208300.7|208448.3|208298.3|21
1635849310000|2021-11-02 10:35:10|208451.3|208301.3|208449.8|208299.8|208451.3|208301.3|208448.7|208298.7|10
1635849320000|2021-11-02 10:35:20|208452.2|208302.2|208444.5|208294.5|208452.2|208302.2|208444.5|208294.5|17
1635849330000|2021-11-02 10:35:30|208444.3|208294.3|208446.7|208296.7|208447.1|208297.1|208444.3|208294.3|20
1635849340000|2021-11-02 10:35:40|208446.8|208296.8|208446.6|208296.6|208446.9|208296.9|208445|208295|24
1635849350000|2021-11-02 10:35:50|208446.7|208296.7|208445.8|208295.8|208446.7|208296.7|208445|208295|18
1635849360000|2021-11-02 10:36:00|208446.1|208296.1|208491|208341|208495.3|208345.3|208444.5|208294.5|30
1635849370000|2021-11-02 10:36:10|208490.3|208340.3|208492.7|208342.7|208493.6|208343.6|208487.5|208337.5|24
1635849380000|2021-11-02 10:36:20|208492.5|208342.5|208498.2|208348.2|208498.2|208348.2|208492.5|208342.5|21
1635849390000|2021-11-02 10:36:30|208498.4|208348.4|208527.7|208377.7|208529.4|208379.4|208495.8|208345.8|27
1635849400000|2021-11-02 10:36:40|208527|208377|208538.5|208388.5|208540.4|208390.4|208527|208377|26
1635849410000|2021-11-02 10:36:50|208538.8|208388.8|208531.3|208381.3|208540.1|208390.1|208528.5|208378.5|25
1635849420000|2021-11-02 10:37:00|208530.9|208380.9|208532.1|208382.1|208534.4|208384.4|208527.8|208377.8|27
1635849430000|2021-11-02 10:37:10|208532.2|208382.2|208527.4|208377.4|208532.6|208382.6|208526.6|208376.6|19
1635849440000|2021-11-02 10:37:20|208527.5|208377.5|208535.9|208385.9|208535.9|208385.9|208527.3|208377.3|23
1635849450000|2021-11-02 10:37:30|208535.6|208385.6|208525.4|208375.4|208536|208386|208525.4|208375.4|25
1635849460000|2021-11-02 10:37:40|208525.6|208375.6|208524.9|208374.9|208527|208377|208523.8|208373.8|16
1635849470000|2021-11-02 10:37:50|208525.6|208375.6|208494.3|208344.3|208525.9|208375.9|208492.6|208342.6|27
1635849480000|2021-11-02 10:38:00|208493.7|208343.7|208508|208358|208509|208359|208493.4|208343.4|28
1635849490000|2021-11-02 10:38:10|208508.7|208358.7|208522.1|208372.1|208523.7|208373.7|208508|208358|34
1635849500000|2021-11-02 10:38:20|208522|208372|208521.9|208371.9|208522|208372|208519.9|208369.9|22
1635849510000|2021-11-02 10:38:30|208521.7|208371.7|208521.5|208371.5|208522.7|208372.7|208520.4|208370.4|16
1635849520000|2021-11-02 10:38:40|208521.6|208371.6|208522.7|208372.7|208523.4|208373.4|208520.2|208370.2|19
1635849530000|2021-11-02 10:38:50|208522|208372|208521.8|208371.8|208522.8|208372.8|208521.1|208371.1|18
1635849540000|2021-11-02 10:39:00|208526.1|208376.1|208526.7|208376.7|208533.3|208383.3|208524.8|208374.8|30
1635849550000|2021-11-02 10:39:10|208526.3|208376.3|208550.6|208400.6|208555.5|208405.5|208525.5|208375.5|34
1635849560000|2021-11-02 10:39:20|208551.1|208401.1|208545.7|208395.7|208551.2|208401.2|208544.2|208394.2|27
1635849570000|2021-11-02 10:39:30|208545.5|208395.5|208546.5|208396.5|208546.5|208396.5|208544.9|208394.9|18
1635849580000|2021-11-02 10:39:40|208546.1|208396.1|208555.7|208405.7|208557.4|208407.4|208545.9|208395.9|24
1635849590000|2021-11-02 10:39:50|208555.5|208405.5|208562.8|208412.8|208577.1|208427.1|208555.5|208405.5|30
1635849600000|2021-11-02 10:40:00|208562.4|208412.4|208563.6|208413.6|208572|208422|208562.4|208412.4|28
1635849610000|2021-11-02 10:40:10|208564.2|208414.2|208562.1|208412.1|208565.8|208415.8|208561.4|208411.4|28
1635849620000|2021-11-02 10:40:20|208564.2|208414.2|208569.1|208419.1|208569.1|208419.1|208564|208414|31
1635849630000|2021-11-02 10:40:30|208568.7|208418.7|208567.8|208417.8|208570.3|208420.3|208567.8|208417.8|18
1635849640000|2021-11-02 10:40:40|208568.6|208418.6|208566.5|208416.5|208569.5|208419.5|208564.7|208414.7|23
1635849650000|2021-11-02 10:40:50|208564.5|208414.5|208566.6|208416.6|208567.5|208417.5|208564.5|208414.5|21
1635849660000|2021-11-02 10:41:00|208566.4|208416.4|208563.1|208413.1|208567.5|208417.5|208563.1|208413.1|23
1635849670000|2021-11-02 10:41:10|208562.5|208412.5|208522.9|208372.9|208563.9|208413.9|208522.4|208372.4|28
1635849680000|2021-11-02 10:41:20|208524.5|208374.5|208511.5|208361.5|208524.5|208374.5|208504.5|208354.5|34
1635849690000|2021-11-02 10:41:30|208511.1|208361.1|208508.7|208358.7|208511.1|208361.1|208504.9|208354.9|30
1635849700000|2021-11-02 10:41:40|208508.9|208358.9|208507.5|208357.5|208514.4|208364.4|208503.5|208353.5|29
1635849710000|2021-11-02 10:41:50|208508|208358|208506.5|208356.5|208509.7|208359.7|208506.5|208356.5|26
1635849720000|2021-11-02 10:42:00|208506.2|208356.2|208504.6|208354.6|208506.4|208356.4|208502.1|208352.1|24
1635849730000|2021-11-02 10:42:10|208504.7|208354.7|208512.3|208362.3|208516.5|208366.5|208503.7|208353.7|26
1635849740000|2021-11-02 10:42:20|208512|208362|208516.3|208366.3|208516.7|208366.7|208512|208362|27
1635849750000|2021-11-02 10:42:30|208516.5|208366.5|208491.1|208341.1|208517.1|208367.1|208488.7|208338.7|32
1635849760000|2021-11-02 10:42:40|208492.7|208342.7|208491.4|208341.4|208492.7|208342.7|208489.6|208339.6|20
1635849770000|2021-11-02 10:42:50|208491.1|208341.1|208490.1|208340.1|208494.7|208344.7|208489.3|208339.3|22
1635849780000|2021-11-02 10:43:00|208489.2|208339.2|208491.3|208341.3|208496.5|208346.5|208489.2|208339.2|24
1635849790000|2021-11-02 10:43:10|208490.9|208340.9|208490.2|208340.2|208492|208342|208487.2|208337.2|19
1635849800000|2021-11-02 10:43:20|208489.6|208339.6|208486.9|208336.9|208493.3|208343.3|208486.8|208336.8|26
1635849810000|2021-11-02 10:43:30|208487.6|208337.6|208490.4|208340.4|208490.4|208340.4|208486.2|208336.2|22
1635849820000|2021-11-02 10:43:40|208489.5|208339.5|208490.9|208340.9|208491|208341|208487.4|208337.4|23
1635849830000|2021-11-02 10:43:50|208491.3|208341.3|208494.1|208344.1|208498.4|208348.4|208490|208340|21
1635849840000|2021-11-02 10:44:00|208494.9|208344.9|208496|208346|208497.6|208347.6|208491.7|208341.7|27
1635849850000|2021-11-02 10:44:10|208494.1|208344.1|208497.7|208347.7|208499.8|208349.8|208493|208343|25
1635849860000|2021-11-02 10:44:20|208499.2|208349.2|208499.1|208349.1|208501.3|208351.3|208494.2|208344.2|29
1635849870000|2021-11-02 10:44:30|208499.2|208349.2|208510.8|208360.8|208511.1|208361.1|208499.2|208349.2|24
1635849880000|2021-11-02 10:44:40|208509|208359|208507.6|208357.6|208513.1|208363.1|208499|208349|29
1635849890000|2021-11-02 10:44:50|208507.1|208357.1|208506.8|208356.8|208509.7|208359.7|208502.6|208352.6|24
1635849900000|2021-11-02 10:45:00|208507.9|208357.9|208514.5|208364.5|208518.2|208368.2|208507.1|208357.1|30
1635849910000|2021-11-02 10:45:10|208513|208363|208517.9|208367.9|208517.9|208367.9|208512.5|208362.5|24
1635849920000|2021-11-02 10:45:20|208518|208368|208514.5|208364.5|208518|208368|208513.1|208363.1|13
1635849930000|2021-11-02 10:45:30|208513.7|208363.7|208512.9|208362.9|208513.9|208363.9|208510.8|208360.8|10
1635849940000|2021-11-02 10:45:40|208512.3|208362.3|208523.7|208373.7|208528.6|208378.6|208512.3|208362.3|19
1635849950000|2021-11-02 10:45:50|208525.9|208375.9|208523.9|208373.9|208525.9|208375.9|208520|208370|15
1635849960000|2021-11-02 10:46:00|208522.7|208372.7|208522.4|208372.4|208526.6|208376.6|208516.9|208366.9|21
1635849970000|2021-11-02 10:46:10|208524.4|208374.4|208570.1|208420.1|208570.1|208420.1|208524.3|208374.3|28
1635849980000|2021-11-02 10:46:20|208569.7|208419.7|208566.6|208416.6|208571.4|208421.4|208566.6|208416.6|19
1635849990000|2021-11-02 10:46:30|208567|208417|208585.5|208435.5|208591.2|208441.2|208566.9|208416.9|21
1635850000000|2021-11-02 10:46:40|208582.2|208432.2|208570.9|208420.9|208582.2|208432.2|208568.1|208418.1|24
1635850010000|2021-11-02 10:46:50|208572.4|208422.4|208567.2|208417.2|208579.1|208429.1|208566.6|208416.6|34
1635850020000|2021-11-02 10:47:00|208567.9|208417.9|208568.7|208418.7|208571.1|208421.1|208567.9|208417.9|14
1635850030000|2021-11-02 10:47:10|208567.5|208417.5|208567.4|208417.4|208575.2|208425.2|208567.1|208417.1|20
1635850040000|2021-11-02 10:47:20|208567.7|208417.7|208568.8|208418.8|208570.4|208420.4|208565.7|208415.7|24
1635850050000|2021-11-02 10:47:30|208569.5|208419.5|208567.7|208417.7|208569.5|208419.5|208562.7|208412.7|19
1635850060000|2021-11-02 10:47:40|208570.4|208420.4|208566.6|208416.6|208570.6|208420.6|208565.3|208415.3|14
1635850070000|2021-11-02 10:47:50|208567.6|208417.6|208569.9|208419.9|208574.6|208424.6|208563.7|208413.7|25
1635850080000|2021-11-02 10:48:00|208570.2|208420.2|208574.5|208424.5|208581.8|208431.8|208569.9|208419.9|26
1635850090000|2021-11-02 10:48:10|208573.5|208423.5|208572.6|208422.6|208575.8|208425.8|208572.4|208422.4|17
1635850100000|2021-11-02 10:48:20|208573.3|208423.3|208570.3|208420.3|208573.3|208423.3|208567.2|208417.2|19
1635850110000|2021-11-02 10:48:30|208571.1|208421.1|208570.4|208420.4|208572.7|208422.7|208564.1|208414.1|18
1635850120000|2021-11-02 10:48:40|208570.7|208420.7|208568.8|208418.8|208570.7|208420.7|208568|208418|19
1635850130000|2021-11-02 10:48:50|208568.2|208418.2|208574.5|208424.5|208574.5|208424.5|208564.7|208414.7|20
1635850140000|2021-11-02 10:49:00|208571.3|208421.3|208578.9|208428.9|208583.6|208433.6|208571.3|208421.3|24
1635850150000|2021-11-02 10:49:10|208578.5|208428.5|208582.5|208432.5|208583.7|208433.7|208578.5|208428.5|24
1635850160000|2021-11-02 10:49:20|208581.9|208431.9|208599.2|208449.2|208603.2|208453.2|208578.7|208428.7|23
1635850170000|2021-11-02 10:49:30|208601.5|208451.5|208604.9|208454.9|208608.7|208458.7|208594.4|208444.4|22
1635850180000|2021-11-02 10:49:40|208603.3|208453.3|208600|208450|208605.2|208455.2|208599.2|208449.2|16
1635850190000|2021-11-02 10:49:50|208600.9|208450.9|208600.3|208450.3|208602|208452|208600.3|208450.3|13
1635850200000|2021-11-02 10:50:00|208599.9|208449.9|208597.8|208447.8|208604.4|208454.4|208597.8|208447.8|16
1635850210000|2021-11-02 10:50:10|208598|208448|208599.2|208449.2|208599.9|208449.9|208595.5|208445.5|15
1635850220000|2021-11-02 10:50:20|208599.1|208449.1|208603.5|208453.5|208603.8|208453.8|208599.1|208449.1|18
1635850230000|2021-11-02 10:50:30|208602.8|208452.8|208604.3|208454.3|208604.3|208454.3|208599.1|208449.1|19
1635850240000|2021-11-02 10:50:40|208604|208454|208602.8|208452.8|208607.4|208457.4|208601.4|208451.4|17
1635850250000|2021-11-02 10:50:50|208603.5|208453.5|208599.6|208449.6|208603.5|208453.5|208599.6|208449.6|16
1635850260000|2021-11-02 10:51:00|208602.4|208452.4|208593.5|208443.5|208604.7|208454.7|208589.2|208439.2|30
1635850270000|2021-11-02 10:51:10|208593.7|208443.7|208592.9|208442.9|208594.2|208444.2|208590.9|208440.9|24
1635850280000|2021-11-02 10:51:20|208592.4|208442.4|208578.5|208428.5|208592.4|208442.4|208578.2|208428.2|22
1635850290000|2021-11-02 10:51:30|208580.7|208430.7|208575.2|208425.2|208581.6|208431.6|208573.1|208423.1|33
1635850300000|2021-11-02 10:51:40|208576.7|208426.7|208572.8|208422.8|208577.6|208427.6|208568.1|208418.1|20
1635850310000|2021-11-02 10:51:50|208571.1|208421.1|208571.5|208421.5|208572.7|208422.7|208570.6|208420.6|11
1635850320000|2021-11-02 10:52:00|208571.7|208421.7|208570.6|208420.6|208571.7|208421.7|208569.2|208419.2|11
1635850330000|2021-11-02 10:52:10|208571.5|208421.5|208568.7|208418.7|208571.8|208421.8|208565.9|208415.9|16
1635850340000|2021-11-02 10:52:20|208569.5|208419.5|208541.4|208391.4|208569.9|208419.9|208535.4|208385.4|27
1635850350000|2021-11-02 10:52:30|208541.8|208391.8|208545.4|208395.4|208547|208397|208540.5|208390.5|22
1635850360000|2021-11-02 10:52:40|208545.2|208395.2|208545.2|208395.2|208546|208396|208543.1|208393.1|18
1635850370000|2021-11-02 10:52:50|208544.9|208394.9|208545.7|208395.7|208545.8|208395.8|208543.5|208393.5|13
1635850380000|2021-11-02 10:53:00|208546|208396|208556.1|208406.1|208565.5|208415.5|208543.4|208393.4|19
1635850390000|2021-11-02 10:53:10|208557|208407|208561.6|208411.6|208561.6|208411.6|208554.9|208404.9|26
1635850400000|2021-11-02 10:53:20|208559.9|208409.9|208557.1|208407.1|208561.5|208411.5|208554.3|208404.3|21
1635850410000|2021-11-02 10:53:30|208555.9|208405.9|208562|208412|208563|208413|208555.9|208405.9|18
1635850420000|2021-11-02 10:53:40|208561.9|208411.9|208559|208409|208563.1|208413.1|208558.7|208408.7|14
1635850430000|2021-11-02 10:53:50|208558.8|208408.8|208562.9|208412.9|208566|208416|208558.8|208408.8|23
1635850440000|2021-11-02 10:54:00|208565.5|208415.5|208570.6|208420.6|208578.3|208428.3|208555.3|208405.3|25
1635850450000|2021-11-02 10:54:10|208566.9|208416.9|208576|208426|208577|208427|208566.3|208416.3|19
1635850460000|2021-11-02 10:54:20|208580.2|208430.2|208567.3|208417.3|208580.2|208430.2|208566.4|208416.4|22
1635850470000|2021-11-02 10:54:30|208565.6|208415.6|208572.3|208422.3|208572.3|208422.3|208562.8|208412.8|23
1635850480000|2021-11-02 10:54:40|208572|208422|208563.8|208413.8|208573.5|208423.5|208562.4|208412.4|19
1635850490000|2021-11-02 10:54:50|208562.5|208412.5|208568|208418|208569.9|208419.9|208562.5|208412.5|21
1635850500000|2021-11-02 10:55:00|208567.3|208417.3|208565.6|208415.6|208567.4|208417.4|208562.3|208412.3|17
1635850510000|2021-11-02 10:55:10|208565.7|208415.7|208560.2|208410.2|208566.2|208416.2|208541.4|208391.4|23
1635850520000|2021-11-02 10:55:20|208560.3|208410.3|208559.4|208409.4|208570.2|208420.2|208559|208409|34
1635850530000|2021-11-02 10:55:30|208561.7|208411.7|208562.4|208412.4|208570.3|208420.3|208556.4|208406.4|30
1635850540000|2021-11-02 10:55:40|208563.2|208413.2|208565.9|208415.9|208567.9|208417.9|208561.3|208411.3|21
1635850550000|2021-11-02 10:55:50|208566.4|208416.4|208565.2|208415.2|208567.4|208417.4|208564.4|208414.4|16
1635850560000|2021-11-02 10:56:00|208565.6|208415.6|208568.5|208418.5|208577.8|208427.8|208563.5|208413.5|30
1635850570000|2021-11-02 10:56:10|208568.4|208418.4|208521.9|208371.9|208570.6|208420.6|208521.9|208371.9|25
1635850580000|2021-11-02 10:56:20|208522.8|208372.8|208540.7|208390.7|208543.8|208393.8|208522.4|208372.4|35
1635850590000|2021-11-02 10:56:30|208541.6|208391.6|208540.4|208390.4|208542.1|208392.1|208539.8|208389.8|24
1635850600000|2021-11-02 10:56:40|208540.1|208390.1|208537|208387|208540.6|208390.6|208536.3|208386.3|19
1635850610000|2021-11-02 10:56:50|208536.5|208386.5|208540.4|208390.4|208541.5|208391.5|208533.5|208383.5|30
1635850620000|2021-11-02 10:57:00|208540.7|208390.7|208542.6|208392.6|208543.3|208393.3|208540.7|208390.7|22
1635850630000|2021-11-02 10:57:10|208542.3|208392.3|208537.6|208387.6|208542.5|208392.5|208530.4|208380.4|18
1635850640000|2021-11-02 10:57:20|208537.7|208387.7|208536.4|208386.4|208538.7|208388.7|208533.3|208383.3|18
1635850650000|2021-11-02 10:57:30|208535.6|208385.6|208538.3|208388.3|208539|208389|208535.6|208385.6|18
1635850660000|2021-11-02 10:57:40|208538.1|208388.1|208533.2|208383.2|208538.1|208388.1|208531.2|208381.2|25
1635850670000|2021-11-02 10:57:50|208533.4|208383.4|208526.9|208376.9|208534.3|208384.3|208523.5|208373.5|24
1635850680000|2021-11-02 10:58:00|208522.8|208372.8|208531.3|208381.3|208534.9|208384.9|208522.8|208372.8|30
1635850690000|2021-11-02 10:58:10|208530.9|208380.9|208535.9|208385.9|208536.7|208386.7|208530.5|208380.5|29
1635850700000|2021-11-02 10:58:20|208534.2|208384.2|208534.2|208384.2|208536.3|208386.3|208530.5|208380.5|17
1635850710000|2021-11-02 10:58:30|208534.3|208384.3|208530|208380|208534.4|208384.4|208526.1|208376.1|24
1635850720000|2021-11-02 10:58:40|208531.3|208381.3|208536.3|208386.3|208536.5|208386.5|208530.6|208380.6|20
1635850730000|2021-11-02 10:58:50|208533.3|208383.3|208535.3|208385.3|208536.3|208386.3|208533.3|208383.3|22
1635850740000|2021-11-02 10:59:00|208534.8|208384.8|208555.6|208405.6|208555.7|208405.7|208534.8|208384.8|27
1635850750000|2021-11-02 10:59:10|208544.3|208394.3|208588.9|208438.9|208590.9|208440.9|208544.3|208394.3|28
1635850760000|2021-11-02 10:59:20|208588.7|208438.7|208561.5|208411.5|208589.9|208439.9|208558|208408|25
1635850770000|2021-11-02 10:59:30|208560.6|208410.6|208563.2|208413.2|208564.6|208414.6|208560.6|208410.6|17
1635850780000|2021-11-02 10:59:40|208565.6|208415.6|208566.8|208416.8|208567.1|208417.1|208563.9|208413.9|19
1635850790000|2021-11-02 10:59:50|208566.4|208416.4|208558.6|208408.6|208566.4|208416.4|208557.9|208407.9|17
1635850800000|2021-11-02 11:00:00|208559.7|208409.7|208553.8|208403.8|208562.7|208412.7|208534.1|208384.1|30
1635850810000|2021-11-02 11:00:10|208554.5|208404.5|208565.2|208415.2|208565.6|208415.6|208554.2|208404.2|26
1635850820000|2021-11-02 11:00:20|208568.2|208418.2|208568.9|208418.9|208570.9|208420.9|208563.1|208413.1|27
1635850830000|2021-11-02 11:00:30|208569|208419|208567.3|208417.3|208571.5|208421.5|208564.3|208414.3|28
1635850840000|2021-11-02 11:00:40|208569.7|208419.7|208579.1|208429.1|208580.1|208430.1|208568|208418|30
1635850850000|2021-11-02 11:00:50|208578.5|208428.5|208581|208431|208585.3|208435.3|208577.3|208427.3|21
1635850860000|2021-11-02 11:01:00|208582.2|208432.2|208578.7|208428.7|208583.5|208433.5|208577.1|208427.1|30
1635850870000|2021-11-02 11:01:10|208579|208429|208570.2|208420.2|208579.3|208429.3|208568.8|208418.8|21
1635850880000|2021-11-02 11:01:20|208571.1|208421.1|208564|208414|208571.1|208421.1|208563.8|208413.8|22
1635850890000|2021-11-02 11:01:30|208564.1|208414.1|208579.3|208429.3|208579.3|208429.3|208562.9|208412.9|18
1635850900000|2021-11-02 11:01:40|208578.6|208428.6|208572.4|208422.4|208580.3|208430.3|208572.4|208422.4|20
1635850910000|2021-11-02 11:01:50|208574.3|208424.3|208571.5|208421.5|208574.3|208424.3|208567.1|208417.1|20
1635850920000|2021-11-02 11:02:00|208571.3|208421.3|208573.5|208423.5|208574.4|208424.4|208568.7|208418.7|19
1635850930000|2021-11-02 11:02:10|208572.1|208422.1|208568.4|208418.4|208573.8|208423.8|208567.9|208417.9|27
1635850940000|2021-11-02 11:02:20|208567.8|208417.8|208570.8|208420.8|208570.8|208420.8|208567|208417|11
1635850950000|2021-11-02 11:02:30|208569.7|208419.7|208558|208408|208569.9|208419.9|208547.4|208397.4|25
1635850960000|2021-11-02 11:02:40|208559.3|208409.3|208559.8|208409.8|208559.8|208409.8|208555.8|208405.8|17
1635850970000|2021-11-02 11:02:50|208559|208409|208557.5|208407.5|208559.7|208409.7|208556.1|208406.1|14
1635850980000|2021-11-02 11:03:00|208557.3|208407.3|208565.7|208415.7|208566.1|208416.1|208557.3|208407.3|20
1635850990000|2021-11-02 11:03:10|208563.4|208413.4|208568.5|208418.5|208570.1|208420.1|208558.5|208408.5|22
1635851000000|2021-11-02 11:03:20|208567.6|208417.6|208568.1|208418.1|208572.7|208422.7|208563.8|208413.8|23
1635851010000|2021-11-02 11:03:30|208569.3|208419.3|208567.2|208417.2|208571.6|208421.6|208566.7|208416.7|20
1635851020000|2021-11-02 11:03:40|208567.5|208417.5|208567.4|208417.4|208569.1|208419.1|208565|208415|21
1635851030000|2021-11-02 11:03:50|208568|208418|208573.1|208423.1|208576|208426|208568|208418|19
1635851040000|2021-11-02 11:04:00|208574|208424|208586.1|208436.1|208599.8|208449.8|208573.1|208423.1|34
1635851050000|2021-11-02 11:04:10|208588.5|208438.5|208584.2|208434.2|208588.7|208438.7|208580.2|208430.2|25
1635851060000|2021-11-02 11:04:20|208583.4|208433.4|208588.9|208438.9|208588.9|208438.9|208580.8|208430.8|24
1635851070000|2021-11-02 11:04:30|208586.2|208436.2|208580.7|208430.7|208586.2|208436.2|208578.8|208428.8|24
1635851080000|2021-11-02 11:04:40|208580.8|208430.8|208584.3|208434.3|208584.3|208434.3|208580.6|208430.6|19
1635851090000|2021-11-02 11:04:50|208584.5|208434.5|208582.6|208432.6|208588|208438|208579.1|208429.1|25
1635851100000|2021-11-02 11:05:00|208585.5|208435.5|208583.3|208433.3|208585.5|208435.5|208568.4|208418.4|32
1635851110000|2021-11-02 11:05:10|208583.5|208433.5|208584.5|208434.5|208587.9|208437.9|208577.3|208427.3|29
1635851120000|2021-11-02 11:05:20|208584.2|208434.2|208590.2|208440.2|208600.6|208450.6|208584.2|208434.2|30
1635851130000|2021-11-02 11:05:30|208591.4|208441.4|208585.7|208435.7|208592.4|208442.4|208582.4|208432.4|26
1635851140000|2021-11-02 11:05:40|208586.1|208436.1|208571.5|208421.5|208586.4|208436.4|208571.5|208421.5|24
1635851150000|2021-11-02 11:05:50|208577.4|208427.4|208572.4|208422.4|208583.6|208433.6|208572.3|208422.3|23
1635851160000|2021-11-02 11:06:00|208579.2|208429.2|208573.9|208423.9|208581.3|208431.3|208572.6|208422.6|24
1635851170000|2021-11-02 11:06:10|208576.4|208426.4|208579.2|208429.2|208583.9|208433.9|208576|208426|20
1635851180000|2021-11-02 11:06:20|208578.7|208428.7|208580.8|208430.8|208583|208433|208578.6|208428.6|23
1635851190000|2021-11-02 11:06:30|208580.6|208430.6|208583.6|208433.6|208583.6|208433.6|208580.6|208430.6|12
1635851200000|2021-11-02 11:06:40|208582.9|208432.9|208585.7|208435.7|208586.3|208436.3|208582.7|208432.7|18
1635851210000|2021-11-02 11:06:50|208586.2|208436.2|208624.5|208474.5|208624.8|208474.8|208584.2|208434.2|25
1635851220000|2021-11-02 11:07:00|208623|208473|208626.9|208476.9|208633.9|208483.9|208623|208473|27
1635851230000|2021-11-02 11:07:10|208629|208479|208629.2|208479.2|208631.3|208481.3|208626.9|208476.9|24
1635851240000|2021-11-02 11:07:20|208628.8|208478.8|208629.6|208479.6|208630.7|208480.7|208627.8|208477.8|16
1635851250000|2021-11-02 11:07:30|208628.9|208478.9|208621.5|208471.5|208629.8|208479.8|208621.5|208471.5|30
1635851260000|2021-11-02 11:07:40|208621.7|208471.7|208630.8|208480.8|208632.5|208482.5|208621.7|208471.7|12
1635851270000|2021-11-02 11:07:50|208629.9|208479.9|208630.8|208480.8|208631.4|208481.4|208625.6|208475.6|18
1635851280000|2021-11-02 11:08:00|208630.7|208480.7|208627.5|208477.5|208632.7|208482.7|208624.5|208474.5|25
1635851290000|2021-11-02 11:08:10|208626.4|208476.4|208630.8|208480.8|208630.8|208480.8|208625.3|208475.3|20
1635851300000|2021-11-02 11:08:20|208630.2|208480.2|208614|208464|208630.2|208480.2|208614|208464|12
1635851310000|2021-11-02 11:08:30|208614.9|208464.9|208612.4|208462.4|208618.4|208468.4|208610.7|208460.7|29
1635851320000|2021-11-02 11:08:40|208612.3|208462.3|208609.3|208459.3|208616.4|208466.4|208608.2|208458.2|22
1635851330000|2021-11-02 11:08:50|208613.7|208463.7|208619.8|208469.8|208621.3|208471.3|208612.1|208462.1|27
1635851340000|2021-11-02 11:09:00|208619.9|208469.9|208619.4|208469.4|208624.4|208474.4|208618.5|208468.5|31
1635851350000|2021-11-02 11:09:10|208621|208471|208624|208474|208624.3|208474.3|208619.5|208469.5|23
1635851360000|2021-11-02 11:09:20|208623.8|208473.8|208625.9|208475.9|208626.1|208476.1|208623|208473|21
1635851370000|2021-11-02 11:09:30|208626.2|208476.2|208649.9|208499.9|208652|208502|208626.2|208476.2|32
1635851380000|2021-11-02 11:09:40|208651.1|208501.1|208662.7|208512.7|208663.9|208513.9|208651.1|208501.1|20
1635851390000|2021-11-02 11:09:50|208660.2|208510.2|208659.6|208509.6|208662.7|208512.7|208659.5|208509.5|16
1635851400000|2021-11-02 11:10:00|208658.9|208508.9|208647.9|208497.9|208661.3|208511.3|208643.1|208493.1|25
1635851410000|2021-11-02 11:10:10|208645.3|208495.3|208655.5|208505.5|208657|208507|208641.5|208491.5|36
1635851420000|2021-11-02 11:10:20|208656.8|208506.8|208655.4|208505.4|208656.8|208506.8|208653.8|208503.8|22
1635851430000|2021-11-02 11:10:30|208655.7|208505.7|208655.7|208505.7|208659.4|208509.4|208654.6|208504.6|16
1635851440000|2021-11-02 11:10:40|208655.2|208505.2|208675.9|208525.9|208680.3|208530.3|208654.8|208504.8|29
1635851450000|2021-11-02 11:10:50|208675.3|208525.3|208677.2|208527.2|208680|208530|208675.1|208525.1|19
1635851460000|2021-11-02 11:11:00|208677.6|208527.6|208679.2|208529.2|208680.2|208530.2|208674.3|208524.3|22
1635851470000|2021-11-02 11:11:10|208680|208530|208667|208517|208684.3|208534.3|208665.6|208515.6|18
1635851480000|2021-11-02 11:11:20|208666.9|208516.9|208665.6|208515.6|208668.9|208518.9|208664.8|208514.8|25
1635851490000|2021-11-02 11:11:30|208666.1|208516.1|208663.7|208513.7|208668.9|208518.9|208660.4|208510.4|22
1635851500000|2021-11-02 11:11:40|208663.4|208513.4|208667.9|208517.9|208676|208526|208663.4|208513.4|33
1635851510000|2021-11-02 11:11:50|208665.9|208515.9|208670.8|208520.8|208671.5|208521.5|208664.7|208514.7|22
1635851520000|2021-11-02 11:12:00|208668.1|208518.1|208666|208516|208672.6|208522.6|208660.3|208510.3|29
1635851530000|2021-11-02 11:12:10|208666.9|208516.9|208663.7|208513.7|208667.6|208517.6|208663.7|208513.7|22
1635851540000|2021-11-02 11:12:20|208668.6|208518.6|208664.3|208514.3|208671.1|208521.1|208663.6|208513.6|22
1635851550000|2021-11-02 11:12:30|208664.1|208514.1|208668.3|208518.3|208672.2|208522.2|208663.6|208513.6|32
1635851560000|2021-11-02 11:12:40|208668.9|208518.9|208667.5|208517.5|208670.2|208520.2|208666.9|208516.9|23
1635851570000|2021-11-02 11:12:50|208669.3|208519.3|208667.7|208517.7|208672.5|208522.5|208665|208515|31
1635851580000|2021-11-02 11:13:00|208668|208518|208664.8|208514.8|208668.9|208518.9|208664.8|208514.8|25
1635851590000|2021-11-02 11:13:10|208665.4|208515.4|208664.4|208514.4|208670.1|208520.1|208664.4|208514.4|31
1635851600000|2021-11-02 11:13:20|208665.2|208515.2|208660.3|208510.3|208667.4|208517.4|208659.1|208509.1|22
1635851610000|2021-11-02 11:13:30|208659.9|208509.9|208719.4|208569.4|208719.4|208569.4|208659.9|208509.9|31
1635851620000|2021-11-02 11:13:40|208719.1|208569.1|208751.4|208601.4|208753.9|208603.9|208717.3|208567.3|34
1635851630000|2021-11-02 11:13:50|208754|208604|208751.3|208601.3|208756.6|208606.6|208750.4|208600.4|21
1635851640000|2021-11-02 11:14:00|208754.2|208604.2|208757.9|208607.9|208760.7|208610.7|208751.4|208601.4|27
1635851650000|2021-11-02 11:14:10|208760|208610|208758.6|208608.6|208762.7|208612.7|208755.4|208605.4|20
1635851660000|2021-11-02 11:14:20|208766.7|208616.7|208802.2|208652.2|208805.2|208655.2|208763.8|208613.8|31
1635851670000|2021-11-02 11:14:30|208801|208651|208808.2|208658.2|208812.3|208662.3|208801|208651|24
1635851680000|2021-11-02 11:14:40|208810.4|208660.4|208815.4|208665.4|208821.2|208671.2|208809.8|208659.8|17
1635851690000|2021-11-02 11:14:50|208814.3|208664.3|208807.3|208657.3|208816.4|208666.4|208806.5|208656.5|25
1635851700000|2021-11-02 11:15:00|208808|208658|208807.8|208657.8|208809|208659|208806.7|208656.7|20
1635851710000|2021-11-02 11:15:10|208807.7|208657.7|208806.6|208656.6|208808.7|208658.7|208806.6|208656.6|19
1635851720000|2021-11-02 11:15:20|208806.5|208656.5|208808.3|208658.3|208810.8|208660.8|208799.3|208649.3|25
1635851730000|2021-11-02 11:15:30|208807.6|208657.6|208810.8|208660.8|208810.8|208660.8|208806.4|208656.4|22
1635851740000|2021-11-02 11:15:40|208809.8|208659.8|208812.3|208662.3|208812.3|208662.3|208807.7|208657.7|12
1635851750000|2021-11-02 11:15:50|208810.9|208660.9|208808.5|208658.5|208812.5|208662.5|208808.5|208658.5|8
1635851760000|2021-11-02 11:16:00|208807.3|208657.3|208808.5|208658.5|208809.5|208659.5|208807.2|208657.2|16
1635851770000|2021-11-02 11:16:10|208827.7|208677.7|208832.3|208682.3|208833.8|208683.8|208827.7|208677.7|25
1635851780000|2021-11-02 11:16:20|208833|208683|208833.2|208683.2|208836.5|208686.5|208831.9|208681.9|21
1635851790000|2021-11-02 11:16:30|208833.6|208683.6|208837.5|208687.5|208837.5|208687.5|208832|208682|17
1635851800000|2021-11-02 11:16:40|208837.4|208687.4|208838.4|208688.4|208841.8|208691.8|208834.3|208684.3|21
1635851810000|2021-11-02 11:16:50|208838.6|208688.6|208841.7|208691.7|208844.9|208694.9|208838.3|208688.3|20
1635851820000|2021-11-02 11:17:00|208843|208693|208846.5|208696.5|208847.1|208697.1|208842|208692|23
1635851830000|2021-11-02 11:17:10|208846.7|208696.7|208845.4|208695.4|208847.5|208697.5|208844.8|208694.8|26
1635851840000|2021-11-02 11:17:20|208845.3|208695.3|208849|208699|208850.8|208700.8|208845.3|208695.3|29
1635851850000|2021-11-02 11:17:30|208850.2|208700.2|208850.4|208700.4|208853|208703|208850.2|208700.2|27
1635851860000|2021-11-02 11:17:40|208850.9|208700.9|208923.6|208773.6|208929.5|208779.5|208848.4|208698.4|33
1635851870000|2021-11-02 11:17:50|208930.4|208780.4|208938.2|208788.2|208938.2|208788.2|208926.6|208776.6|32
1635851880000|2021-11-02 11:18:00|208936.6|208786.6|208940.3|208790.3|208947.2|208797.2|208934.8|208784.8|33
1635851890000|2021-11-02 11:18:10|208939.7|208789.7|208941.8|208791.8|208944.2|208794.2|208935.9|208785.9|26
1635851900000|2021-11-02 11:18:20|208943.2|208793.2|208942.1|208792.1|208946.5|208796.5|208940.2|208790.2|18
1635851910000|2021-11-02 11:18:30|208942.7|208792.7|208925.1|208775.1|208946.3|208796.3|208914.8|208764.8|28
1635851920000|2021-11-02 11:18:40|208923.1|208773.1|208935.8|208785.8|208938.7|208788.7|208923.1|208773.1|29
1635851930000|2021-11-02 11:18:50|208934.6|208784.6|208941.6|208791.6|208946.2|208796.2|208934.6|208784.6|30
1635851940000|2021-11-02 11:19:00|208942.5|208792.5|208943.9|208793.9|208946.1|208796.1|208939.1|208789.1|23
1635851950000|2021-11-02 11:19:10|208944.3|208794.3|208945.7|208795.7|208946.8|208796.8|208943.6|208793.6|21
1635851960000|2021-11-02 11:19:20|208945.8|208795.8|208941.1|208791.1|208945.8|208795.8|208938.6|208788.6|24
1635851970000|2021-11-02 11:19:30|208940.6|208790.6|208939.1|208789.1|208949|208799|208932.5|208782.5|22
1635851980000|2021-11-02 11:19:40|208935.3|208785.3|208900|208750|208946.1|208796.1|208900|208750|24
1635851990000|2021-11-02 11:19:50|208899.6|208749.6|208894.4|208744.4|208899.9|208749.9|208878.4|208728.4|27
1635852000000|2021-11-02 11:20:00|208895|208745|208893.6|208743.6|208895.8|208745.8|208893|208743|17
1635852010000|2021-11-02 11:20:10|208895.1|208745.1|208894.9|208744.9|208895.9|208745.9|208892.6|208742.6|21
1635852020000|2021-11-02 11:20:20|208895.4|208745.4|208891.6|208741.6|208896.4|208746.4|208880.6|208730.6|31
1635852030000|2021-11-02 11:20:30|208894.3|208744.3|208902.3|208752.3|208903.2|208753.2|208894.3|208744.3|22
1635852040000|2021-11-02 11:20:40|208902.6|208752.6|208897|208747|208903|208753|208897|208747|18
1635852050000|2021-11-02 11:20:50|208898|208748|208897.5|208747.5|208900.8|208750.8|208890|208740|25
1635852060000|2021-11-02 11:21:00|208899|208749|208868.5|208718.5|208899|208749|208860.6|208710.6|29
1635852070000|2021-11-02 11:21:10|208867.2|208717.2|208859.9|208709.9|208867.2|208717.2|208852.8|208702.8|27
1635852080000|2021-11-02 11:21:20|208859.5|208709.5|208856|208706|208862.2|208712.2|208856|208706|11
1635852090000|2021-11-02 11:21:30|208854.8|208704.8|208854.9|208704.9|208857.9|208707.9|208854|208704|11
1635852100000|2021-11-02 11:21:40|208855.6|208705.6|208853.4|208703.4|208869|208719|208851.8|208701.8|28
1635852110000|2021-11-02 11:21:50|208860.2|208710.2|208855|208705|208861.2|208711.2|208850.5|208700.5|36
1635852120000|2021-11-02 11:22:00|208855.9|208705.9|208856|208706|208859.9|208709.9|208853.6|208703.6|32
1635852130000|2021-11-02 11:22:10|208858.4|208708.4|208855.4|208705.4|208860.2|208710.2|208855.4|208705.4|10
1635852140000|2021-11-02 11:22:20|208855.1|208705.1|208880.5|208730.5|208890.2|208740.2|208855.1|208705.1|34
1635852150000|2021-11-02 11:22:30|208879.4|208729.4|208885.5|208735.5|208890.9|208740.9|208879.4|208729.4|37
1635852160000|2021-11-02 11:22:40|208886.4|208736.4|208880|208730|208886.4|208736.4|208879|208729|26
1635852170000|2021-11-02 11:22:50|208881.3|208731.3|208881.4|208731.4|208894.1|208744.1|208879.7|208729.7|32
1635852180000|2021-11-02 11:23:00|208885.9|208735.9|208916.9|208766.9|208916.9|208766.9|208881|208731|31
1635852190000|2021-11-02 11:23:10|208917.1|208767.1|208918.1|208768.1|208919.7|208769.7|208916.8|208766.8|19
1635852200000|2021-11-02 11:23:20|208921.7|208771.7|208919.4|208769.4|208923.9|208773.9|208917.2|208767.2|23
1635852210000|2021-11-02 11:23:30|208920.2|208770.2|208916.9|208766.9|208922.4|208772.4|208916|208766|15
1635852220000|2021-11-02 11:23:40|208921|208771|208935|208785|208938.8|208788.8|208918.4|208768.4|26
1635852230000|2021-11-02 11:23:50|208935.9|208785.9|208939.1|208789.1|208939.1|208789.1|208935.5|208785.5|18
1635852240000|2021-11-02 11:24:00|208938.3|208788.3|208941.9|208791.9|208945.1|208795.1|208938.1|208788.1|23
1635852250000|2021-11-02 11:24:10|208942.8|208792.8|208941.7|208791.7|208943|208793|208941.4|208791.4|14
1635852260000|2021-11-02 11:24:20|208941.4|208791.4|208938.9|208788.9|208943|208793|208938.9|208788.9|19
1635852270000|2021-11-02 11:24:30|208938.8|208788.8|208938.7|208788.7|208941.2|208791.2|208936.2|208786.2|27
1635852280000|2021-11-02 11:24:40|208938.3|208788.3|208940.3|208790.3|208942.3|208792.3|208937|208787|23
1635852290000|2021-11-02 11:24:50|208940.7|208790.7|208944.1|208794.1|208944.1|208794.1|208939.8|208789.8|13
1635852300000|2021-11-02 11:25:00|208941.4|208791.4|208942.2|208792.2|208942.2|208792.2|208939.5|208789.5|17
1635852310000|2021-11-02 11:25:10|208941.3|208791.3|208978|208828|208979.1|208829.1|208941.3|208791.3|28
1635852320000|2021-11-02 11:25:20|208977|208827|208974.6|208824.6|208977.2|208827.2|208972.9|208822.9|25
1635852330000|2021-11-02 11:25:30|208973.6|208823.6|208977|208827|208980.6|208830.6|208973|208823|33
1635852340000|2021-11-02 11:25:40|208976.8|208826.8|208981.4|208831.4|208981.4|208831.4|208975.5|208825.5|13
1635852350000|2021-11-02 11:25:50|208980.6|208830.6|208976.6|208826.6|208983.6|208833.6|208976.6|208826.6|29
1635852360000|2021-11-02 11:26:00|208980.2|208830.2|208976|208826|208982.6|208832.6|208976|208826|24
1635852370000|2021-11-02 11:26:10|208977.1|208827.1|208979.1|208829.1|208982.5|208832.5|208976.4|208826.4|29
1635852380000|2021-11-02 11:26:20|208979.2|208829.2|208977.6|208827.6|208979.5|208829.5|208977.6|208827.6|20
1635852390000|2021-11-02 11:26:30|208977.9|208827.9|208981.4|208831.4|208985.8|208835.8|208977.9|208827.9|27
1635852400000|2021-11-02 11:26:40|208983.7|208833.7|208990.7|208840.7|208993.2|208843.2|208981.5|208831.5|24
1635852410000|2021-11-02 11:26:50|208988.1|208838.1|208987.6|208837.6|208988.6|208838.6|208985.5|208835.5|14
1635852420000|2021-11-02 11:27:00|208986.9|208836.9|209023.7|208873.7|209028.4|208878.4|208985.7|208835.7|25
1635852430000|2021-11-02 11:27:10|209025.8|208875.8|209023.7|208873.7|209027|208877|209023.7|208873.7|26
1635852440000|2021-11-02 11:27:20|209022.5|208872.5|208975.1|208825.1|209024.2|208874.2|208973.9|208823.9|22
1635852450000|2021-11-02 11:27:30|208977.5|208827.5|208936|208786|208977.5|208827.5|208932.5|208782.5|28
1635852460000|2021-11-02 11:27:40|208934.6|208784.6|208932.7|208782.7|208936.6|208786.6|208927|208777|28
1635852470000|2021-11-02 11:27:50|208931.7|208781.7|208909|208759|208931.7|208781.7|208909|208759|24
1635852480000|2021-11-02 11:28:00|208910.9|208760.9|208903.9|208753.9|208910.9|208760.9|208901.1|208751.1|24
1635852490000|2021-11-02 11:28:10|208904.2|208754.2|208903.7|208753.7|208908.7|208758.7|208903.6|208753.6|16
1635852500000|2021-11-02 11:28:20|208904.6|208754.6|208905.8|208755.8|208910.7|208760.7|208903.8|208753.8|18
1635852510000|2021-11-02 11:28:30|208905.7|208755.7|208904.6|208754.6|208907|208757|208904.6|208754.6|12
1635852520000|2021-11-02 11:28:40|208903.8|208753.8|208849.5|208699.5|208906.5|208756.5|208848.1|208698.1|16
1635852530000|2021-11-02 11:28:50|208850|208700|208853.1|208703.1|208854.3|208704.3|208848.4|208698.4|28
1635852540000|2021-11-02 11:29:00|208850|208700|208807|208657|208852.8|208702.8|208803.7|208653.7|35
1635852550000|2021-11-02 11:29:10|208805.6|208655.6|208804.4|208654.4|208808.4|208658.4|208802.2|208652.2|25
1635852560000|2021-11-02 11:29:20|208803.7|208653.7|208802.8|208652.8|208805.8|208655.8|208802.6|208652.6|18
1635852570000|2021-11-02 11:29:30|208804.6|208654.6|208807.5|208657.5|208808.5|208658.5|208800.2|208650.2|29
1635852580000|2021-11-02 11:29:40|208810.9|208660.9|208801.6|208651.6|208810.9|208660.9|208798.4|208648.4|30
1635852590000|2021-11-02 11:29:50|208802.3|208652.3|208845.5|208695.5|208850.2|208700.2|208802.1|208652.1|33
1635852600000|2021-11-02 11:30:00|208847.1|208697.1|208883.4|208733.4|208886.1|208736.1|208846.3|208696.3|28
1635852610000|2021-11-02 11:30:10|208882.9|208732.9|208894.4|208744.4|208897.5|208747.5|208882.9|208732.9|31
1635852620000|2021-11-02 11:30:20|208895.4|208745.4|208901|208751|208903.4|208753.4|208895.3|208745.3|22
1635852630000|2021-11-02 11:30:30|208904|208754|208902.9|208752.9|208907.9|208757.9|208901.9|208751.9|19
1635852640000|2021-11-02 11:30:40|208903.5|208753.5|208892.3|208742.3|208903.5|208753.5|208888.1|208738.1|24
1635852650000|2021-11-02 11:30:50|208892.1|208742.1|208887.1|208737.1|208893.7|208743.7|208886.5|208736.5|26
1635852660000|2021-11-02 11:31:00|208886.8|208736.8|208889.9|208739.9|208891.7|208741.7|208886.8|208736.8|22
1635852670000|2021-11-02 11:31:10|208890.9|208740.9|208893.4|208743.4|208896.4|208746.4|208888.4|208738.4|24
1635852680000|2021-11-02 11:31:20|208892.9|208742.9|208898.4|208748.4|208901|208751|208892.9|208742.9|25
1635852690000|2021-11-02 11:31:30|208900.6|208750.6|208898|208748|208901.1|208751.1|208897.1|208747.1|20
1635852700000|2021-11-02 11:31:40|208898.2|208748.2|208896.5|208746.5|208902.5|208752.5|208896.5|208746.5|22
1635852710000|2021-11-02 11:31:50|208895.7|208745.7|208902.3|208752.3|208902.3|208752.3|208893.7|208743.7|17
1635852720000|2021-11-02 11:32:00|208904|208754|208893.5|208743.5|208904|208754|208889.7|208739.7|27
1635852730000|2021-11-02 11:32:10|208894.4|208744.4|208893.6|208743.6|208894.6|208744.6|208892.7|208742.7|18
1635852740000|2021-11-02 11:32:20|208893.8|208743.8|208895|208745|208895|208745|208888.6|208738.6|22
1635852750000|2021-11-02 11:32:30|208894.1|208744.1|208891.6|208741.6|208896|208746|208890.7|208740.7|25
1635852760000|2021-11-02 11:32:40|208891.8|208741.8|208887.1|208737.1|208892.4|208742.4|208887.1|208737.1|22
1635852770000|2021-11-02 11:32:50|208886.6|208736.6|208874.3|208724.3|208887.8|208737.8|208872.4|208722.4|23
1635852780000|2021-11-02 11:33:00|208873.6|208723.6|208877|208727|208879.4|208729.4|208865.7|208715.7|36
1635852790000|2021-11-02 11:33:10|208877.1|208727.1|208874|208724|208877.4|208727.4|208871.8|208721.8|22
1635852800000|2021-11-02 11:33:20|208874.8|208724.8|208870.3|208720.3|208874.8|208724.8|208867.4|208717.4|16
1635852810000|2021-11-02 11:33:30|208870.6|208720.6|208868.6|208718.6|208870.6|208720.6|208866.8|208716.8|16
1635852820000|2021-11-02 11:33:40|208868.5|208718.5|208882.3|208732.3|208883.4|208733.4|208867.8|208717.8|25
1635852830000|2021-11-02 11:33:50|208881.7|208731.7|208877.1|208727.1|208883.7|208733.7|208876.5|208726.5|11
1635852840000|2021-11-02 11:34:00|208877.9|208727.9|208823.4|208673.4|208881.1|208731.1|208818.9|208668.9|35
1635852850000|2021-11-02 11:34:10|208822.5|208672.5|208821.5|208671.5|208830.4|208680.4|208821|208671|18
1635852860000|2021-11-02 11:34:20|208823.1|208673.1|208825.9|208675.9|208826.4|208676.4|208821.6|208671.6|21
1635852870000|2021-11-02 11:34:30|208826.6|208676.6|208808.2|208658.2|208828.9|208678.9|208807|208657|24
1635852880000|2021-11-02 11:34:40|208808.4|208658.4|208809.6|208659.6|208811.9|208661.9|208805.9|208655.9|20
1635852890000|2021-11-02 11:34:50|208810.3|208660.3|208795.6|208645.6|208810.3|208660.3|208795.6|208645.6|20
1635852900000|2021-11-02 11:35:00|208798.6|208648.6|208804.3|208654.3|208806.9|208656.9|208798.6|208648.6|16
1635852910000|2021-11-02 11:35:10|208803.4|208653.4|208805.2|208655.2|208805.5|208655.5|208803.3|208653.3|16
1635852920000|2021-11-02 11:35:20|208806.1|208656.1|208793.4|208643.4|208809.6|208659.6|208793.4|208643.4|20
1635852930000|2021-11-02 11:35:30|208794.2|208644.2|208801.8|208651.8|208802|208652|208794.2|208644.2|21
1635852940000|2021-11-02 11:35:40|208800|208650|208790.8|208640.8|208800.9|208650.9|208788.7|208638.7|23
1635852950000|2021-11-02 11:35:50|208791.1|208641.1|208796.3|208646.3|208797.9|208647.9|208791|208641|15
1635852960000|2021-11-02 11:36:00|208796.7|208646.7|208799|208649|208800.4|208650.4|208793.6|208643.6|18
1635852970000|2021-11-02 11:36:10|208800.7|208650.7|208793.4|208643.4|208800.7|208650.7|208793.3|208643.3|20
1635852980000|2021-11-02 11:36:20|208793.5|208643.5|208794.3|208644.3|208795.1|208645.1|208793.1|208643.1|19
1635852990000|2021-11-02 11:36:30|208794.4|208644.4|208790.4|208640.4|208796.9|208646.9|208788.6|208638.6|20
1635853000000|2021-11-02 11:36:40|208790.5|208640.5|208713|208563|208791.5|208641.5|208712.3|208562.3|33
1635853010000|2021-11-02 11:36:50|208714.7|208564.7|208712|208562|208718.6|208568.6|208710.1|208560.1|24
1635853020000|2021-11-02 11:37:00|208712.6|208562.6|208712.2|208562.2|208715.2|208565.2|208711.7|208561.7|18
1635853030000|2021-11-02 11:37:10|208713|208563|208714.7|208564.7|208715.9|208565.9|208710.9|208560.9|20
1635853040000|2021-11-02 11:37:20|208717.2|208567.2|208717.5|208567.5|208717.5|208567.5|208714.2|208564.2|16
1635853050000|2021-11-02 11:37:30|208716.3|208566.3|208686|208536|208716.5|208566.5|208683.7|208533.7|25
1635853060000|2021-11-02 11:37:40|208668.5|208518.5|208675.8|208525.8|208676.1|208526.1|208668.3|208518.3|21
1635853070000|2021-11-02 11:37:50|208676|208526|208682|208532|208688.9|208538.9|208676|208526|12
1635853080000|2021-11-02 11:38:00|208679.5|208529.5|208708.8|208558.8|208708.8|208558.8|208673.1|208523.1|25
1635853090000|2021-11-02 11:38:10|208707.8|208557.8|208714.4|208564.4|208718.6|208568.6|208705.6|208555.6|27
1635853100000|2021-11-02 11:38:20|208715.5|208565.5|208717.9|208567.9|208720.9|208570.9|208715.5|208565.5|19
1635853110000|2021-11-02 11:38:30|208718.7|208568.7|208714.9|208564.9|208719.8|208569.8|208714.5|208564.5|20
1635853120000|2021-11-02 11:38:40|208714.6|208564.6|208715.3|208565.3|208717.4|208567.4|208710|208560|25
1635853130000|2021-11-02 11:38:50|208715.7|208565.7|208720.2|208570.2|208720.2|208570.2|208709.9|208559.9|25
1635853140000|2021-11-02 11:39:00|208719.9|208569.9|208718.5|208568.5|208720.1|208570.1|208716.2|208566.2|25
1635853150000|2021-11-02 11:39:10|208718.3|208568.3|208719.8|208569.8|208719.8|208569.8|208716.4|208566.4|16
1635853160000|2021-11-02 11:39:20|208719.7|208569.7|208719.3|208569.3|208719.9|208569.9|208718.7|208568.7|12
1635853170000|2021-11-02 11:39:30|208719.9|208569.9|208719.4|208569.4|208721.1|208571.1|208719|208569|12
1635853180000|2021-11-02 11:39:40|208720.1|208570.1|208719.8|208569.8|208720.9|208570.9|208711.2|208561.2|24
1635853190000|2021-11-02 11:39:50|208719.9|208569.9|208721.4|208571.4|208722.9|208572.9|208718.7|208568.7|19
1635853200000|2021-11-02 11:40:00|208721.2|208571.2|208719.2|208569.2|208722.3|208572.3|208717.8|208567.8|27
1635853210000|2021-11-02 11:40:10|208719.6|208569.6|208720.2|208570.2|208721.9|208571.9|208719|208569|15
1635853220000|2021-11-02 11:40:20|208720.8|208570.8|208722.5|208572.5|208722.6|208572.6|208720.4|208570.4|10
1635853230000|2021-11-02 11:40:30|208723.1|208573.1|208720.2|208570.2|208723.1|208573.1|208718.8|208568.8|17
1635853240000|2021-11-02 11:40:40|208719.9|208569.9|208673.1|208523.1|208719.9|208569.9|208669.4|208519.4|35
1635853250000|2021-11-02 11:40:50|208672.9|208522.9|208673.7|208523.7|208676.8|208526.8|208672.3|208522.3|21
1635853260000|2021-11-02 11:41:00|208674.3|208524.3|208675.6|208525.6|208676.9|208526.9|208673.7|208523.7|22
1635853270000|2021-11-02 11:41:10|208675.7|208525.7|208679.1|208529.1|208681.2|208531.2|208675.7|208525.7|16
1635853280000|2021-11-02 11:41:20|208679.3|208529.3|208676.7|208526.7|208680.4|208530.4|208675.4|208525.4|22
1635853290000|2021-11-02 11:41:30|208676.9|208526.9|208675.8|208525.8|208679.8|208529.8|208675.8|208525.8|19
1635853300000|2021-11-02 11:41:40|208676.6|208526.6|208678.8|208528.8|208681.3|208531.3|208676.6|208526.6|19
1635853310000|2021-11-02 11:41:50|208679.3|208529.3|208682.3|208532.3|208682.3|208532.3|208679.3|208529.3|15
1635853320000|2021-11-02 11:42:00|208681.2|208531.2|208669.8|208519.8|208682.5|208532.5|208666.7|208516.7|20
1635853330000|2021-11-02 11:42:10|208668.9|208518.9|208665|208515|208670.6|208520.6|208659.9|208509.9|25
1635853340000|2021-11-02 11:42:20|208664.9|208514.9|208675.2|208525.2|208677.6|208527.6|208664.2|208514.2|23
1635853350000|2021-11-02 11:42:30|208678|208528|208677.7|208527.7|208678|208528|208674.2|208524.2|21
1635853360000|2021-11-02 11:42:40|208677.3|208527.3|208679.8|208529.8|208680.5|208530.5|208676.8|208526.8|20
1635853370000|2021-11-02 11:42:50|208679.2|208529.2|208674.9|208524.9|208680.6|208530.6|208674.9|208524.9|18
1635853380000|2021-11-02 11:43:00|208674|208524|208679.3|208529.3|208679.9|208529.9|208672.1|208522.1|27
1635853390000|2021-11-02 11:43:10|208679|208529|208708.2|208558.2|208711.7|208561.7|208677.9|208527.9|24
1635853400000|2021-11-02 11:43:20|208709|208559|208708.7|208558.7|208710.2|208560.2|208707.9|208557.9|16
1635853410000|2021-11-02 11:43:30|208708.8|208558.8|208709.1|208559.1|208710|208560|208707.4|208557.4|16
1635853420000|2021-11-02 11:43:40|208709.2|208559.2|208715.1|208565.1|208715.7|208565.7|208708.5|208558.5|20
1635853430000|2021-11-02 11:43:50|208714.5|208564.5|208715.2|208565.2|208715.6|208565.6|208714.4|208564.4|14
1635853440000|2021-11-02 11:44:00|208715.7|208565.7|208719.3|208569.3|208721.3|208571.3|208715.7|208565.7|16
1635853450000|2021-11-02 11:44:10|208717.7|208567.7|208718.7|208568.7|208719.3|208569.3|208717.5|208567.5|9
1635853460000|2021-11-02 11:44:20|208719|208569|208715.5|208565.5|208719|208569|208715.5|208565.5|14
1635853470000|2021-11-02 11:44:30|208715.2|208565.2|208716|208566|208717.3|208567.3|208715.2|208565.2|24
1635853480000|2021-11-02 11:44:40|208716.1|208566.1|208713.6|208563.6|208716.1|208566.1|208713.3|208563.3|22
1635853490000|2021-11-02 11:44:50|208713.8|208563.8|208735.1|208585.1|208735.1|208585.1|208713.2|208563.2|27
1635853500000|2021-11-02 11:45:00|208735.5|208585.5|208755.2|208605.2|208761.3|208611.3|208735.5|208585.5|28
1635853510000|2021-11-02 11:45:10|208755.4|208605.4|208750.7|208600.7|208755.4|208605.4|208749.8|208599.8|24
1635853520000|2021-11-02 11:45:20|208752|208602|208749.8|208599.8|208754.2|208604.2|208749.4|208599.4|15
1635853530000|2021-11-02 11:45:30|208750.3|208600.3|208748.2|208598.2|208750.9|208600.9|208748.2|208598.2|15
1635853540000|2021-11-02 11:45:40|208748.5|208598.5|208750.9|208600.9|208751.6|208601.6|208747.4|208597.4|20
1635853550000|2021-11-02 11:45:50|208750.7|208600.7|208757.7|208607.7|208758.6|208608.6|208748.8|208598.8|32
1635853560000|2021-11-02 11:46:00|208757.6|208607.6|208758.6|208608.6|208760.6|208610.6|208757|208607|23
1635853570000|2021-11-02 11:46:10|208752.3|208602.3|208754.6|208604.6|208756|208606|208747.6|208597.6|29
1635853580000|2021-11-02 11:46:20|208754.3|208604.3|208755.9|208605.9|208758.3|208608.3|208751|208601|22
1635853590000|2021-11-02 11:46:30|208754.8|208604.8|208762.1|208612.1|208762.3|208612.3|208754.8|208604.8|16
1635853600000|2021-11-02 11:46:40|208762.4|208612.4|208760.2|208610.2|208762.4|208612.4|208757.8|208607.8|19
1635853610000|2021-11-02 11:46:50|208759.7|208609.7|208756.6|208606.6|208762.5|208612.5|208751.1|208601.1|23
1635853620000|2021-11-02 11:47:00|208760.5|208610.5|208752|208602|208760.5|208610.5|208750.2|208600.2|31
1635853630000|2021-11-02 11:47:10|208751.4|208601.4|208751.9|208601.9|208753.9|208603.9|208748.7|208598.7|29
1635853640000|2021-11-02 11:47:20|208751.5|208601.5|208760.3|208610.3|208761.9|208611.9|208751.5|208601.5|20
1635853650000|2021-11-02 11:47:30|208760.5|208610.5|208846.7|208696.7|208846.7|208696.7|208760.2|208610.2|29
1635853660000|2021-11-02 11:47:40|208846.6|208696.6|208833.8|208683.8|208846.6|208696.6|208832.1|208682.1|36
1635853670000|2021-11-02 11:47:50|208833.5|208683.5|208832.7|208682.7|208839.1|208689.1|208832.7|208682.7|33
1635853680000|2021-11-02 11:48:00|208829.3|208679.3|208816.3|208666.3|208831.7|208681.7|208807|208657|35
1635853690000|2021-11-02 11:48:10|208816.6|208666.6|208827.3|208677.3|208832.4|208682.4|208816.5|208666.5|31
1635853700000|2021-11-02 11:48:20|208827.2|208677.2|208825.8|208675.8|208831.3|208681.3|208819.3|208669.3|37
1635853710000|2021-11-02 11:48:30|208823.4|208673.4|208800.1|208650.1|208825.9|208675.9|208800.1|208650.1|33
1635853720000|2021-11-02 11:48:40|208800.6|208650.6|208789.3|208639.3|208803.7|208653.7|208788.1|208638.1|25
1635853730000|2021-11-02 11:48:50|208789|208639|208747.5|208597.5|208789.7|208639.7|208743.3|208593.3|29
1635853740000|2021-11-02 11:49:00|208747.7|208597.7|208750.6|208600.6|208755.8|208605.8|208743.1|208593.1|32
1635853750000|2021-11-02 11:49:10|208751.7|208601.7|208759.6|208609.6|208759.9|208609.9|208751.7|208601.7|24
1635853760000|2021-11-02 11:49:20|208759.1|208609.1|208755.7|208605.7|208762.4|208612.4|208753.9|208603.9|20
1635853770000|2021-11-02 11:49:30|208757.8|208607.8|208763.4|208613.4|208763.9|208613.9|208754.9|208604.9|30
1635853780000|2021-11-02 11:49:40|208763.8|208613.8|208762.2|208612.2|208764.5|208614.5|208762.1|208612.1|16
1635853790000|2021-11-02 11:49:50|208762.5|208612.5|208760.1|208610.1|208763|208613|208759|208609|12
1635853800000|2021-11-02 11:50:00|208759.8|208609.8|208770.5|208620.5|208771|208621|208759.8|208609.8|28
1635853810000|2021-11-02 11:50:10|208768.7|208618.7|208764.9|208614.9|208768.7|208618.7|208747.3|208597.3|33
1635853820000|2021-11-02 11:50:20|208764.5|208614.5|208759.9|208609.9|208764.5|208614.5|208758.9|208608.9|20
1635853830000|2021-11-02 11:50:30|208761.1|208611.1|208759.4|208609.4|208761.1|208611.1|208759.1|208609.1|16
1635853840000|2021-11-02 11:50:40|208760|208610|208767|208617|208768.2|208618.2|208759|208609|23
1635853850000|2021-11-02 11:50:50|208766.6|208616.6|208761.5|208611.5|208768.2|208618.2|208759|208609|19
1635853860000|2021-11-02 11:51:00|208761|208611|208766.4|208616.4|208766.4|208616.4|208760.2|208610.2|31
1635853870000|2021-11-02 11:51:10|208766.9|208616.9|208709.4|208559.4|208768.6|208618.6|208707.9|208557.9|27
1635853880000|2021-11-02 11:51:20|208709.8|208559.8|208675.6|208525.6|208721.4|208571.4|208675.6|208525.6|27
1635853890000|2021-11-02 11:51:30|208675.8|208525.8|208671|208521|208677.1|208527.1|208671|208521|25
1635853900000|2021-11-02 11:51:40|208670.7|208520.7|208665.4|208515.4|208670.7|208520.7|208664.4|208514.4|24
1635853910000|2021-11-02 11:51:50|208665.1|208515.1|208632.3|208482.3|208665.9|208515.9|208591.4|208441.4|25
1635853920000|2021-11-02 11:52:00|208632.7|208482.7|208599.8|208449.8|208635.8|208485.8|208592.5|208442.5|30
1635853930000|2021-11-02 11:52:10|208599.1|208449.1|208596.4|208446.4|208600.4|208450.4|208595|208445|15
1635853940000|2021-11-02 11:52:20|208597|208447|208597.9|208447.9|208638.9|208488.9|208587.7|208437.7|26
1635853950000|2021-11-02 11:52:30|208595.1|208445.1|208594.8|208444.8|208602.5|208452.5|208592.7|208442.7|29
1635853960000|2021-11-02 11:52:40|208593.2|208443.2|208590.7|208440.7|208593.2|208443.2|208586.9|208436.9|25
1635853970000|2021-11-02 11:52:50|208590.4|208440.4|208631.4|208481.4|208632.5|208482.5|208590.4|208440.4|25
1635853980000|2021-11-02 11:53:00|208632.6|208482.6|208631.8|208481.8|208633.3|208483.3|208629.7|208479.7|21
1635853990000|2021-11-02 11:53:10|208632.2|208482.2|208610.3|208460.3|208632.2|208482.2|208591.2|208441.2|28
1635854000000|2021-11-02 11:53:20|208611.2|208461.2|208613.2|208463.2|208617.7|208467.7|208583.2|208433.2|30
1635854010000|2021-11-02 11:53:30|208614.9|208464.9|208589.8|208439.8|208619.7|208469.7|208589.8|208439.8|27
1635854020000|2021-11-02 11:53:40|208591.5|208441.5|208591.5|208441.5|208598.9|208448.9|208586.8|208436.8|28
1635854030000|2021-11-02 11:53:50|208590.8|208440.8|208598.4|208448.4|208598.9|208448.9|208587.5|208437.5|32
1635854040000|2021-11-02 11:54:00|208598.3|208448.3|208623.9|208473.9|208627.2|208477.2|208598.3|208448.3|26
1635854050000|2021-11-02 11:54:10|208624.1|208474.1|208580|208430|208625.2|208475.2|208580|208430|30
1635854060000|2021-11-02 11:54:20|208584.3|208434.3|208583.2|208433.2|208585|208435|208580.3|208430.3|21
1635854070000|2021-11-02 11:54:30|208583.6|208433.6|208580.8|208430.8|208585.4|208435.4|208574.5|208424.5|24
1635854080000|2021-11-02 11:54:40|208581.2|208431.2|208580.6|208430.6|208581.5|208431.5|208579|208429|22
1635854090000|2021-11-02 11:54:50|208580.8|208430.8|208573.1|208423.1|208580.8|208430.8|208569.8|208419.8|17
1635854100000|2021-11-02 11:55:00|208548.4|208398.4|208566.8|208416.8|208576.9|208426.9|208548.4|208398.4|30
1635854110000|2021-11-02 11:55:10|208567.1|208417.1|208564.1|208414.1|208570.7|208420.7|208562.3|208412.3|34
1635854120000|2021-11-02 11:55:20|208563.9|208413.9|208566.2|208416.2|208571.7|208421.7|208563.9|208413.9|35
1635854130000|2021-11-02 11:55:30|208568.1|208418.1|208561.4|208411.4|208568.1|208418.1|208561.4|208411.4|29
1635854140000|2021-11-02 11:55:40|208561.6|208411.6|208564.1|208414.1|208564.4|208414.4|208561|208411|10
1635854150000|2021-11-02 11:55:50|208562.9|208412.9|208536.4|208386.4|208563.5|208413.5|208532|208382|32
1635854160000|2021-11-02 11:56:00|208535.4|208385.4|208528.6|208378.6|208536.9|208386.9|208528.3|208378.3|29
1635854170000|2021-11-02 11:56:10|208528.4|208378.4|208450|208300|208529.3|208379.3|208450|208300|35
1635854180000|2021-11-02 11:56:20|208446|208296|208456.6|208306.6|208456.7|208306.7|208444.1|208294.1|29
1635854190000|2021-11-02 11:56:30|208455.1|208305.1|208487.7|208337.7|208498.5|208348.5|208452.2|208302.2|30
1635854200000|2021-11-02 11:56:40|208484.2|208334.2|208406.7|208256.7|208488.2|208338.2|208404.8|208254.8|37
1635854210000|2021-11-02 11:56:50|208406.1|208256.1|208373|208223|208408.1|208258.1|208372.3|208222.3|34
1635854220000|2021-11-02 11:57:00|208382.2|208232.2|208372.4|208222.4|208404.6|208254.6|208360.3|208210.3|37
1635854230000|2021-11-02 11:57:10|208373.3|208223.3|208398.3|208248.3|208402.4|208252.4|208372|208222|26
1635854240000|2021-11-02 11:57:20|208398.7|208248.7|208399|208249|208403.7|208253.7|208397.6|208247.6|19
1635854250000|2021-11-02 11:57:30|208365|208215|208363.7|208213.7|208378.4|208228.4|208356.8|208206.8|35
1635854260000|2021-11-02 11:57:40|208363.6|208213.6|208364.9|208214.9|208367.2|208217.2|208356.9|208206.9|28
1635854270000|2021-11-02 11:57:50|208362.3|208212.3|208392.9|208242.9|208393.1|208243.1|208359.8|208209.8|24
1635854280000|2021-11-02 11:58:00|208393|208243|208398.3|208248.3|208404.8|208254.8|208389.1|208239.1|31
1635854290000|2021-11-02 11:58:10|208401.9|208251.9|208397.9|208247.9|208401.9|208251.9|208396.3|208246.3|26
1635854300000|2021-11-02 11:58:20|208395.2|208245.2|208396.3|208246.3|208398.3|208248.3|208395|208245|15
1635854310000|2021-11-02 11:58:30|208397.1|208247.1|208394.7|208244.7|208397.5|208247.5|208394.7|208244.7|17
1635854320000|2021-11-02 11:58:40|208394.3|208244.3|208394.4|208244.4|208396.7|208246.7|208392|208242|22
1635854330000|2021-11-02 11:58:50|208394.8|208244.8|208371.2|208221.2|208394.8|208244.8|208366.7|208216.7|29
1635854340000|2021-11-02 11:59:00|208372.4|208222.4|208376.3|208226.3|208384.3|208234.3|208367.2|208217.2|29
1635854350000|2021-11-02 11:59:10|208377.2|208227.2|208374.4|208224.4|208378.1|208228.1|208372.7|208222.7|22
1635854360000|2021-11-02 11:59:20|208374.6|208224.6|208339.7|208189.7|208375|208225|208337.8|208187.8|20
1635854370000|2021-11-02 11:59:30|208334.2|208184.2|208346.6|208196.6|208349.5|208199.5|208334.2|208184.2|17
1635854380000|2021-11-02 11:59:40|208346.8|208196.8|208339.4|208189.4|208347.8|208197.8|208339.3|208189.3|18
1635854390000|2021-11-02 11:59:50|208340|208190|208310.6|208160.6|208345.1|208195.1|208306.3|208156.3|20
1635854400000|2021-11-02 12:00:00|208309|208159|208307.3|208157.3|208311.9|208161.9|208301.1|208151.1|29
1635854410000|2021-11-02 12:00:10|208307.7|208157.7|208250.8|208100.8|208308.3|208158.3|208249.3|208099.3|26
1635854420000|2021-11-02 12:00:20|208251.2|208101.2|208252|208102|208252.9|208102.9|208249.9|208099.9|18
1635854430000|2021-11-02 12:00:30|208291.1|208141.1|208284.7|208134.7|208308.3|208158.3|208283.2|208133.2|31
1635854440000|2021-11-02 12:00:40|208282.8|208132.8|208283|208133|208284.7|208134.7|208271.2|208121.2|27
1635854450000|2021-11-02 12:00:50|208287.9|208137.9|208291.4|208141.4|208301.3|208151.3|208285.6|208135.6|30
1635854460000|2021-11-02 12:01:00|208292.5|208142.5|208295.7|208145.7|208296.8|208146.8|208291.1|208141.1|28
1635854470000|2021-11-02 12:01:10|208295.4|208145.4|208294.6|208144.6|208297.1|208147.1|208294|208144|23
1635854480000|2021-11-02 12:01:20|208295|208145|208274.8|208124.8|208295|208145|208273.2|208123.2|17
1635854490000|2021-11-02 12:01:30|208272.8|208122.8|208273.2|208123.2|208276.4|208126.4|208271.6|208121.6|26
1635854500000|2021-11-02 12:01:40|208275.5|208125.5|208303|208153|208305.3|208155.3|208275.5|208125.5|24
1635854510000|2021-11-02 12:01:50|208304|208154|208265.1|208115.1|208304|208164.6|208212.6|208111.6|23
1635854520000|2021-11-02 12:02:00|208264.1|208114.1|208266.7|208116.7|208268.8|208118.8|208262.1|208112.1|22
1635854530000|2021-11-02 12:02:10|208230.5|208080.5|208220.9|208070.9|208230.5|208080.5|208215.2|208065.2|26
1635854540000|2021-11-02 12:02:20|208220.6|208070.6|208223.2|208073.2|208235.1|208085.1|208219.7|208069.7|25
1635854550000|2021-11-02 12:02:30|208223.5|208073.5|208219.3|208069.3|208223.5|208073.5|208215.7|208065.7|25
1635854560000|2021-11-02 12:02:40|208218.6|208068.6|208216.9|208066.9|208222|208072|208212.9|208062.9|27
1635854570000|2021-11-02 12:02:50|208217.1|208067.1|208217.8|208067.8|208217.8|208067.8|208215|208065|24
1635854580000|2021-11-02 12:03:00|208217.7|208067.7|208153.5|208003.5|208217.7|208067.7|208145.8|207995.8|30
1635854590000|2021-11-02 12:03:10|208158.3|208008.3|208171.1|208021.1|208173.4|208023.4|208158.3|208008.3|32
1635854600000|2021-11-02 12:03:20|208170.5|208020.5|208182.7|208032.7|208185.4|208035.4|208165.5|208015.5|26
1635854610000|2021-11-02 12:03:30|208182|208032|208193.5|208043.5|208197.3|208047.3|208182|208032|23
1635854620000|2021-11-02 12:03:40|208192.5|208042.5|208223.3|208073.3|208230.8|208080.8|208192.5|208042.5|29
1635854630000|2021-11-02 12:03:50|208223.7|208073.7|208226.4|208076.4|208228.2|208078.2|208223.6|208073.6|22
1635854640000|2021-11-02 12:04:00|208226.1|208076.1|208291.3|208141.3|208294.4|208144.4|208226.1|208076.1|32
1635854650000|2021-11-02 12:04:10|208291.4|208141.4|208289.8|208139.8|208292.2|208142.2|208287.4|208137.4|29
1635854660000|2021-11-02 12:04:20|208289.9|208139.9|208287.7|208137.7|208290.8|208140.8|208287.7|208137.7|25
1635854670000|2021-11-02 12:04:30|208287.6|208137.6|208290.4|208140.4|208293.6|208143.6|208287.6|208137.6|24
1635854680000|2021-11-02 12:04:40|208290.3|208140.3|208290.2|208140.2|208291.3|208141.3|208289.2|208139.2|19
1635854690000|2021-11-02 12:04:50|208290.3|208140.3|208287.8|208137.8|208290.3|208140.3|208286|208136|22
1635854700000|2021-11-02 12:05:00|208287.2|208137.2|208310.6|208160.6|208310.8|208160.8|208285.7|208135.7|27
1635854710000|2021-11-02 12:05:10|208312.2|208162.2|208312|208162|208317|208167|208310.8|208160.8|29
1635854720000|2021-11-02 12:05:20|208313.1|208163.1|208310.1|208160.1|208326.9|208176.9|208304.4|208154.4|29
1635854730000|2021-11-02 12:05:30|208310.7|208160.7|208314.8|208164.8|208314.8|208164.8|208304.9|208154.9|21
1635854740000|2021-11-02 12:05:40|208314.7|208164.7|208311.4|208161.4|208315.4|208165.4|208311.1|208161.1|23
1635854750000|2021-11-02 12:05:50|208311|208161|208314.7|208164.7|208315.7|208165.7|208306.9|208156.9|23
1635854760000|2021-11-02 12:06:00|208315.1|208165.1|208309.6|208159.6|208315.1|208165.1|208304.2|208154.2|30
1635854770000|2021-11-02 12:06:10|208308.9|208158.9|208263.6|208113.6|208311.2|208161.2|208262.7|208112.7|25
1635854780000|2021-11-02 12:06:20|208264.2|208114.2|208264.3|208114.3|208265.3|208115.3|208261.2|208111.2|27
1635854790000|2021-11-02 12:06:30|208264.6|208114.6|208209.1|208059.1|208265.6|208115.6|208207.7|208057.7|25
1635854800000|2021-11-02 12:06:40|208212|208062|208207.1|208057.1|208212.7|208062.7|208205.2|208055.2|25
1635854810000|2021-11-02 12:06:50|208207.5|208057.5|208212.1|208062.1|208214.2|208064.2|208206.8|208056.8|23
1635854820000|2021-11-02 12:07:00|208211.7|208061.7|208209.7|208059.7|208215|208065|208208.1|208058.1|26
1635854830000|2021-11-02 12:07:10|208211.5|208061.5|208213.3|208063.3|208213.9|208063.9|208208.8|208058.8|18
1635854840000|2021-11-02 12:07:20|208213.4|208063.4|208175.3|208025.3|208213.4|208063.4|208173.5|208023.5|31
1635854850000|2021-11-02 12:07:30|208175|208025|208164|208014|208175|208025|208163.5|208013.5|27
1635854860000|2021-11-02 12:07:40|208163.8|208013.8|208165.6|208015.6|208168.5|208018.5|208160.4|208010.4|25
1635854870000|2021-11-02 12:07:50|208166.6|208016.6|208122.9|207972.9|208168.5|208018.5|208121.1|207971.1|33
1635854880000|2021-11-02 12:08:00|208123.3|207973.3|208123.1|207973.1|208123.5|207973.5|208116.3|207966.3|32
1635854890000|2021-11-02 12:08:10|208123.3|207973.3|208087.3|207937.3|208130.1|207980.1|208080.6|207930.6|27
1635854900000|2021-11-02 12:08:20|208085.3|207935.3|208087.2|207937.2|208087.2|207937.2|208084.2|207934.2|23
1635854910000|2021-11-02 12:08:30|208088.1|207938.1|208087|207937|208089.4|207939.4|208086.9|207936.9|11
1635854920000|2021-11-02 12:08:40|208086.7|207936.7|208088.2|207938.2|208092.3|207942.3|208086.3|207936.3|20
1635854930000|2021-11-02 12:08:50|208086.6|207936.6|208082.7|207932.7|208086.6|207936.6|208081.6|207931.6|23
1635854940000|2021-11-02 12:09:00|208082.9|207932.9|208129.6|207979.6|208132.1|207982.1|208082|207932|27
1635854950000|2021-11-02 12:09:10|208129.5|207979.5|208131.2|207981.2|208131.6|207981.6|208129|207979|23
1635854960000|2021-11-02 12:09:20|208130|207980|208105|207955|208130.6|207980.6|208103.8|207953.8|24
1635854970000|2021-11-02 12:09:30|208103.4|207953.4|208079.9|207929.9|208131.2|207981.2|208079.9|207929.9|31
1635854980000|2021-11-02 12:09:40|208079.8|207929.8|208101.4|207951.4|208101.4|207951.4|208079.5|207929.5|26
1635854990000|2021-11-02 12:09:50|208095.9|207945.9|208097.4|207947.4|208100.4|207950.4|208095.9|207945.9|25
1635855000000|2021-11-02 12:10:00|208097.9|207947.9|208129.9|207979.9|208130.8|207980.8|208097.7|207947.7|36
1635855010000|2021-11-02 12:10:10|208128.9|207978.9|208123.8|207973.8|208128.9|207978.9|208121|207971|25
1635855020000|2021-11-02 12:10:20|208123.3|207973.3|208088.5|207938.5|208126.8|207976.8|208084.8|207934.8|24
1635855030000|2021-11-02 12:10:30|208085|207935|208047.7|207897.7|208085|207935|208047.7|207897.7|34
1635855040000|2021-11-02 12:10:40|208046|207896|208071.7|207921.7|208073.3|207923.3|208046|207896|30
1635855050000|2021-11-02 12:10:50|208071.9|207921.9|208073.7|207923.7|208079.5|207929.5|208071.9|207921.9|21
1635855060000|2021-11-02 12:11:00|208073.9|207923.9|208077.2|207927.2|208077.7|207927.7|208073.4|207923.4|25
1635855070000|2021-11-02 12:11:10|208079|207929|207989.2|207839.2|208079.3|207929.3|207987.1|207837.1|25
1635855080000|2021-11-02 12:11:20|207987.2|207837.2|207986.6|207836.6|207990.4|207840.4|207983.3|207833.3|26
1635855090000|2021-11-02 12:11:30|207987.6|207837.6|207942.7|207792.7|207987.6|207837.6|207941|207791|36
1635855100000|2021-11-02 12:11:40|207943.6|207793.6|207945.8|207795.8|207953.2|207803.2|207943.6|207793.6|21
1635855110000|2021-11-02 12:11:50|207947.6|207797.6|207902.3|207752.3|207948.2|207798.2|207899.9|207749.9|21
1635855120000|2021-11-02 12:12:00|207901.7|207751.7|207870.2|207720.2|207904.1|207754.1|207861.7|207711.7|32
1635855130000|2021-11-02 12:12:10|207881.8|207731.8|207942.8|207792.8|207944.8|207794.8|207866.7|207716.7|34
1635855140000|2021-11-02 12:12:20|207942.6|207792.6|207984.4|207834.4|207986.7|207836.7|207942.6|207792.6|34
1635855150000|2021-11-02 12:12:30|207985.6|207835.6|207985.9|207835.9|207989.5|207839.5|207982.4|207832.4|20
1635855160000|2021-11-02 12:12:40|207987.3|207837.3|207993.5|207843.5|208011.4|207861.4|207986|207836|26
1635855170000|2021-11-02 12:12:50|207993.6|207843.6|207978.6|207828.6|207993.8|207843.8|207976.9|207826.9|24
1635855180000|2021-11-02 12:13:00|207978.9|207828.9|207935|207785|207979.6|207829.6|207931.1|207781.1|22
1635855190000|2021-11-02 12:13:10|207934.7|207784.7|207899.3|207749.3|207934.7|207784.7|207894.6|207744.6|36
1635855200000|2021-11-02 12:13:20|207894.5|207744.5|207891.4|207741.4|207897.4|207747.4|207887.1|207737.1|31
1635855210000|2021-11-02 12:13:30|207890.1|207740.1|207863.5|207713.5|207893|207743|207858.2|207708.2|29
1635855220000|2021-11-02 12:13:40|207861.9|207711.9|207862.5|207712.5|207863.6|207713.6|207858|207708|24
1635855230000|2021-11-02 12:13:50|207862.1|207712.1|207898.6|207748.6|207901.1|207751.1|207862.1|207712.1|32
1635855240000|2021-11-02 12:14:00|207895.1|207745.1|207918.1|207768.1|207927.4|207777.4|207895.1|207745.1|35
1635855250000|2021-11-02 12:14:10|207918.8|207768.8|207896.5|207746.5|207919.1|207769.1|207894.7|207744.7|30
1635855260000|2021-11-02 12:14:20|207896.4|207746.4|207897.9|207747.9|207908.7|207758.7|207894.5|207744.5|30
1635855270000|2021-11-02 12:14:30|207896.1|207746.1|207942|207792|207949.2|207799.2|207896.1|207746.1|33
1635855280000|2021-11-02 12:14:40|207942.1|207792.1|207939.6|207789.6|207942.5|207792.5|207935.9|207785.9|27
1635855290000|2021-11-02 12:14:50|207939.4|207789.4|207940.9|207790.9|207941.4|207791.4|207939.1|207789.1|20
1635855300000|2021-11-02 12:15:00|207940.1|207790.1|207941.6|207791.6|207942.6|207792.6|207939.3|207789.3|21
1635855310000|2021-11-02 12:15:10|207941.3|207791.3|207942.7|207792.7|207945.9|207795.9|207938.9|207788.9|30
1635855320000|2021-11-02 12:15:20|207942.2|207792.2|207946|207796|207947.5|207797.5|207942.2|207792.2|29
1635855330000|2021-11-02 12:15:30|207946.6|207796.6|207950.3|207800.3|207950.8|207800.8|207945.1|207795.1|30
1635855340000|2021-11-02 12:15:40|207949.8|207799.8|207951.6|207801.6|207951.6|207801.6|207946.2|207796.2|13
1635855350000|2021-11-02 12:15:50|207949.1|207799.1|207988.7|207838.7|207989.2|207839.2|207948.6|207798.6|28
1635855360000|2021-11-02 12:16:00|207989.7|207839.7|207993.8|207843.8|207994.9|207844.9|207988.9|207838.9|25
1635855370000|2021-11-02 12:16:10|207994.3|207844.3|208000.4|207850.4|208002.3|207852.3|207994.3|207844.3|20
1635855380000|2021-11-02 12:16:20|208002.7|207852.7|208004.4|207854.4|208006.6|207856.6|207996.2|207846.2|18
1635855390000|2021-11-02 12:16:30|208008.7|207858.7|208013.5|207863.5|208015.8|207865.8|208002.8|207852.8|18
1635855400000|2021-11-02 12:16:40|208013.8|207863.8|207997.6|207847.6|208013.8|207863.8|207993.8|207843.8|18
1635855410000|2021-11-02 12:16:50|207998.2|207848.2|207997.2|207847.2|208001.5|207851.5|207996.7|207846.7|18
1635855420000|2021-11-02 12:17:00|207997.6|207847.6|208001.8|207851.8|208004.3|207854.3|207997.6|207847.6|21
1635855430000|2021-11-02 12:17:10|208001.7|207851.7|207997.7|207847.7|208001.8|207851.8|207997.7|207847.7|14
1635855440000|2021-11-02 12:17:20|207998|207848|208002.1|207852.1|208002.1|207852.1|207997.9|207847.9|17
1635855450000|2021-11-02 12:17:30|208002.5|207852.5|207999|207849|208002.5|207852.5|207999|207849|10
1635855460000|2021-11-02 12:17:40|207999.5|207849.5|207892.6|207742.6|208000.5|207850.5|207886.7|207736.7|27
1635855470000|2021-11-02 12:17:50|207892.5|207742.5|207943.4|207793.4|207948.2|207798.2|207889.3|207739.3|34
1635855480000|2021-11-02 12:18:00|207950.2|207800.2|207980|207830|207980.8|207830.8|207950.2|207800.2|31
1635855490000|2021-11-02 12:18:10|207978|207828|207980.5|207830.5|207982.8|207832.8|207974.5|207824.5|18
1635855500000|2021-11-02 12:18:20|207982.5|207832.5|207997.7|207847.7|208001|207851|207979.2|207829.2|21
1635855510000|2021-11-02 12:18:30|207999.9|207849.9|207997.6|207847.6|207999.9|207849.9|207990|207840|25
1635855520000|2021-11-02 12:18:40|207992.5|207842.5|207952.8|207802.8|207993.2|207843.2|207947|207797|29
1635855530000|2021-11-02 12:18:50|207952|207802|207991.4|207841.4|207992.6|207842.6|207952|207802|28
1635855540000|2021-11-02 12:19:00|207991.5|207841.5|208002|207852|208011.6|207861.6|207990.5|207840.5|26
1635855550000|2021-11-02 12:19:10|208001.7|207851.7|208001.8|207851.8|208008.3|207858.3|208000.8|207850.8|27
1635855560000|2021-11-02 12:19:20|208002.8|207852.8|207988.5|207838.5|208007|207857|207985.2|207835.2|24
1635855570000|2021-11-02 12:19:30|207988.7|207838.7|207941|207791|207990.1|207840.1|207941|207791|29
1635855580000|2021-11-02 12:19:40|207941.5|207791.5|207947.4|207797.4|207947.4|207797.4|207941.5|207791.5|18
1635855590000|2021-11-02 12:19:50|207947.2|207797.2|207962|207812|207964.6|207814.6|207947.1|207797.1|31
1635855600000|2021-11-02 12:20:00|207943|207793|208001.3|207851.3|208002.4|207852.4|207929.8|207779.8|39
1635855610000|2021-11-02 12:20:10|208000.4|207850.4|207997.1|207847.1|208006.4|207856.4|207993.7|207843.7|33
1635855620000|2021-11-02 12:20:20|207993.1|207843.1|207998.3|207848.3|208000|207850|207991.2|207841.2|32
1635855630000|2021-11-02 12:20:30|207997.7|207847.7|207948.1|207798.1|207998.6|207848.6|207947.3|207797.3|31
1635855640000|2021-11-02 12:20:40|207946.9|207796.9|207950.2|207800.2|207951.4|207801.4|207946.9|207796.9|20
1635855650000|2021-11-02 12:20:50|207953.1|207803.1|207951.3|207801.3|207959.8|207809.8|207950.8|207800.8|31
1635855660000|2021-11-02 12:21:00|207950.5|207800.5|207955.9|207805.9|207957|207807|207950|207800|26
1635855670000|2021-11-02 12:21:10|207958.7|207808.7|207956.4|207806.4|207960.4|207810.4|207953.6|207803.6|22
1635855680000|2021-11-02 12:21:20|207956.6|207806.6|207947.3|207797.3|207956.6|207806.6|207947.3|207797.3|16
1635855690000|2021-11-02 12:21:30|207947.8|207797.8|207949.9|207799.9|207952.5|207802.5|207945.4|207795.4|23
1635855700000|2021-11-02 12:21:40|207950|207800|207946.9|207796.9|207950|207800|207946.9|207796.9|12
1635855710000|2021-11-02 12:21:50|207948|207798|207949.9|207799.9|207955.3|207805.3|207947.8|207797.8|29
1635855720000|2021-11-02 12:22:00|207950.6|207800.6|207999.9|207849.9|208006.4|207856.4|207950.5|207800.5|36
1635855730000|2021-11-02 12:22:10|207999.6|207849.6|207999.6|207849.6|208004.6|207854.6|207997.1|207847.1|26
1635855740000|2021-11-02 12:22:20|207999.1|207849.1|207999.6|207849.6|208002.5|207852.5|207993.3|207843.3|22
1635855750000|2021-11-02 12:22:30|207996.6|207846.6|207999.9|207849.9|208006.6|207856.6|207995.9|207845.9|26
1635855760000|2021-11-02 12:22:40|207993.8|207843.8|207992.2|207842.2|208002.7|207852.7|207986.7|207836.7|31
1635855770000|2021-11-02 12:22:50|207992.8|207842.8|207956.2|207806.2|207993.9|207843.9|207951.6|207801.6|32
1635855780000|2021-11-02 12:23:00|207958.4|207808.4|207961|207811|207967.1|207817.1|207957.2|207807.2|28
1635855790000|2021-11-02 12:23:10|207964.5|207814.5|207965.5|207815.5|207968|207818|207964|207814|25
1635855800000|2021-11-02 12:23:20|207964.9|207814.9|207969.4|207819.4|207974.1|207824.1|207963.7|207813.7|32
1635855810000|2021-11-02 12:23:30|207969.1|207819.1|207951.9|207801.9|207969.1|207819.1|207951.9|207801.9|30
1635855820000|2021-11-02 12:23:40|207964|207814|207957.2|207807.2|207964|207814|207953.7|207803.7|25
1635855830000|2021-11-02 12:23:50|207957.1|207807.1|207957.3|207807.3|207961.8|207811.8|207955.7|207805.7|29
1635855840000|2021-11-02 12:24:00|207957.9|207807.9|207978.5|207828.5|207980|207830|207956.5|207806.5|31
1635855850000|2021-11-02 12:24:10|207975.2|207825.2|207988.9|207838.9|207988.9|207838.9|207961.8|207811.8|32
1635855860000|2021-11-02 12:24:20|207992.1|207842.1|207998.2|207848.2|208003.7|207853.7|207992.1|207842.1|21
1635855870000|2021-11-02 12:24:30|207999.3|207849.3|207991.3|207841.3|207999.3|207849.3|207984.4|207834.4|27
1635855880000|2021-11-02 12:24:40|207991.9|207841.9|207990.9|207840.9|207992.8|207842.8|207986.8|207836.8|24
1635855890000|2021-11-02 12:24:50|207993.2|207843.2|207996.7|207846.7|207997.5|207847.5|207989.3|207839.3|19
1635855900000|2021-11-02 12:25:00|207989.2|207839.2|207904.5|207754.5|207992.1|207842.1|207902.4|207752.4|35
1635855910000|2021-11-02 12:25:10|207904.2|207754.2|207923|207773|207923|207773|207904.2|207754.2|24
1635855920000|2021-11-02 12:25:20|207919.5|207769.5|207922.1|207772.1|207925.1|207775.1|207919.1|207769.1|22
1635855930000|2021-11-02 12:25:30|207902.1|207752.1|207911.9|207761.9|207913|207763|207899.1|207749.1|28
1635855940000|2021-11-02 12:25:40|207911.5|207761.5|207952|207802|207956.2|207806.2|207908.1|207758.1|25
1635855950000|2021-11-02 12:25:50|207953.6|207803.6|207959.2|207809.2|207963.1|207813.1|207953.6|207803.6|37
1635855960000|2021-11-02 12:26:00|207958.4|207808.4|207960|207810|207961.9|207811.9|207955.9|207805.9|26
1635855970000|2021-11-02 12:26:10|207960.2|207810.2|207964.8|207814.8|207964.8|207814.8|207959.4|207809.4|18
1635855980000|2021-11-02 12:26:20|207963.6|207813.6|207962.8|207812.8|207969.1|207819.1|207960.7|207810.7|21
1635855990000|2021-11-02 12:26:30|207966.5|207816.5|207963.2|207813.2|207966.5|207816.5|207956.8|207806.8|22
1635856000000|2021-11-02 12:26:40|207963.5|207813.5|207968.9|207818.9|207968.9|207818.9|207959.6|207809.6|25
1635856010000|2021-11-02 12:26:50|207968.8|207818.8|207992.4|207842.4|207996.2|207846.2|207961.8|207811.8|28
1635856020000|2021-11-02 12:27:00|207992.6|207842.6|208009.8|207859.8|208011.6|207861.6|207990.1|207840.1|34
1635856030000|2021-11-02 12:27:10|208011.2|207861.2|208009.9|207859.9|208012.3|207862.3|208005.7|207855.7|26
1635856040000|2021-11-02 12:27:20|208009.8|207859.8|207992|207842|208015.9|207865.9|207992|207842|25
1635856050000|2021-11-02 12:27:30|207993.4|207843.4|208011.2|207861.2|208014.9|207864.9|207991.3|207841.3|29
1635856060000|2021-11-02 12:27:40|208010.9|207860.9|208037.5|207887.5|208040.2|207890.2|208010.9|207860.9|36
1635856070000|2021-11-02 12:27:50|208038.8|207888.8|208038.1|207888.1|208039.1|207889.1|208036.9|207886.9|24
1635856080000|2021-11-02 12:28:00|208037.7|207887.7|208048.5|207898.5|208050.9|207900.9|208037.4|207887.4|25
1635856090000|2021-11-02 12:28:10|208048.7|207898.7|208051|207901|208052.3|207902.3|208046.8|207896.8|32
1635856100000|2021-11-02 12:28:20|208051.2|207901.2|208049.5|207899.5|208051.7|207901.7|208049.5|207899.5|18
1635856110000|2021-11-02 12:28:30|208048.7|207898.7|208050.1|207900.1|208050.4|207900.4|208048.7|207898.7|23
1635856120000|2021-11-02 12:28:40|208050.2|207900.2|208055|207905|208055|207905|208047.3|207897.3|31
1635856130000|2021-11-02 12:28:50|208054.7|207904.7|208056.7|207906.7|208058.2|207908.2|208054.7|207904.7|19
1635856140000|2021-11-02 12:29:00|208056.8|207906.8|208056.1|207906.1|208057.7|207907.7|208055.4|207905.4|21
1635856150000|2021-11-02 12:29:10|208056.2|207906.2|208056.8|207906.8|208070.5|207920.5|208055.7|207905.7|28
1635856160000|2021-11-02 12:29:20|208055.6|207905.6|208036.4|207886.4|208056.1|207906.1|208036.4|207886.4|28
1635856170000|2021-11-02 12:29:30|208036.2|207886.2|208037.8|207887.8|208038.4|207888.4|208036.2|207886.2|17
1635856180000|2021-11-02 12:29:40|208039.2|207889.2|208039.8|207889.8|208041|207891|208038.3|207888.3|17
1635856190000|2021-11-02 12:29:50|208040.2|207890.2|208018.4|207868.4|208049.8|207899.8|208017.2|207867.2|29
1635856200000|2021-11-02 12:30:00|208018.2|207868.2|208038.1|207888.1|208040.8|207890.8|208013.3|207863.3|38
1635856210000|2021-11-02 12:30:10|208036.5|207886.5|208040.2|207890.2|208043|207893|208036.5|207886.5|26
1635856220000|2021-11-02 12:30:20|208044.2|207894.2|208044.3|207894.3|208050.2|207900.2|208043.7|207893.7|34
1635856230000|2021-11-02 12:30:30|208043.7|207893.7|208056.9|207906.9|208058.6|207908.6|208043.6|207893.6|31
1635856240000|2021-11-02 12:30:40|208056.6|207906.6|208051.7|207901.7|208057|207907|208050|207900|19
1635856250000|2021-11-02 12:30:50|208055|207905|208009.7|207859.7|208055|207905|208007.3|207857.3|19
1635856260000|2021-11-02 12:31:00|208008.9|207858.9|208003.3|207853.3|208009.8|207859.8|208001.4|207851.4|18
1635856270000|2021-11-02 12:31:10|208005.5|207855.5|207996|207846|208005.5|207855.5|207995.8|207845.8|23
1635856280000|2021-11-02 12:31:20|207997|207847|207996.3|207846.3|207997.8|207847.8|207996.2|207846.2|21
1635856290000|2021-11-02 12:31:30|207996.4|207846.4|207962.8|207812.8|207998.5|207848.5|207962.8|207812.8|17
1635856300000|2021-11-02 12:31:40|207963.1|207813.1|207951.3|207801.3|207963.1|207813.1|207949.9|207799.9|29
1635856310000|2021-11-02 12:31:50|207951.8|207801.8|207923.8|207773.8|207956.8|207806.8|207923.8|207773.8|35
1635856320000|2021-11-02 12:32:00|207922.3|207772.3|207903.6|207753.6|207926.9|207776.9|207897.6|207747.6|36
1635856330000|2021-11-02 12:32:10|207903.4|207753.4|207913.4|207763.4|207916|207766|207903.4|207753.4|30
1635856340000|2021-11-02 12:32:20|207915|207765|207916.8|207766.8|207920.7|207770.7|207911.6|207761.6|22
1635856350000|2021-11-02 12:32:30|207917.7|207767.7|207919.6|207769.6|207920|207770|207917.2|207767.2|21
1635856360000|2021-11-02 12:32:40|207919.4|207769.4|207957.3|207807.3|207957.8|207807.8|207918.2|207768.2|25
1635856370000|2021-11-02 12:32:50|207957.8|207807.8|207995.2|207845.2|207995.2|207845.2|207957.8|207807.8|25
1635856380000|2021-11-02 12:33:00|207999|207849|208007.4|207857.4|208013.2|207863.2|207996.5|207846.5|37
1635856390000|2021-11-02 12:33:10|208028.5|207878.5|207945.6|207795.6|208028.5|207878.5|207944.9|207794.9|36
1635856400000|2021-11-02 12:33:20|207936.3|207786.3|207902.9|207752.9|207940.4|207790.4|207894.4|207744.4|32
1635856410000|2021-11-02 12:33:30|207904.8|207754.8|207897.3|207747.3|207905.6|207755.6|207893.3|207743.3|24
1635856420000|2021-11-02 12:33:40|207899|207749|207907.7|207757.7|207912.6|207762.6|207896.3|207746.3|34
1635856430000|2021-11-02 12:33:50|207906.9|207756.9|207946.5|207796.5|207948.5|207798.5|207906.9|207756.9|27
1635856440000|2021-11-02 12:34:00|207946.3|207796.3|207957.1|207807.1|207965.4|207815.4|207945.6|207795.6|32
1635856450000|2021-11-02 12:34:10|207958.3|207808.3|207939.6|207789.6|207958.3|207808.3|207937.5|207787.5|37
1635856460000|2021-11-02 12:34:20|207936.8|207786.8|207937.8|207787.8|207940.4|207790.4|207935.3|207785.3|23
1635856470000|2021-11-02 12:34:30|207939.2|207789.2|207978.7|207828.7|207989.3|207839.3|207939|207789|38
1635856480000|2021-11-02 12:34:40|207980.3|207830.3|207986.7|207836.7|207987.1|207837.1|207979.1|207829.1|27
1635856490000|2021-11-02 12:34:50|207985.7|207835.7|207947.7|207797.7|207985.7|207835.7|207938.7|207788.7|39
1635856500000|2021-11-02 12:35:00|207951.4|207801.4|207935.5|207785.5|207955.4|207805.4|207935.5|207785.5|36
1635856510000|2021-11-02 12:35:10|207918.1|207768.1|207865.1|207715.1|207918.1|207768.1|207865.1|207715.1|36
1635856520000|2021-11-02 12:35:20|207867.1|207717.1|207870.4|207720.4|207885.1|207735.1|207851.6|207701.6|35
1635856530000|2021-11-02 12:35:30|207869.8|207719.8|207870.3|207720.3|207878.5|207728.5|207849.6|207699.6|30
1635856540000|2021-11-02 12:35:40|207871.8|207721.8|207857.4|207707.4|207875|207725|207856.4|207706.4|29
1635856550000|2021-11-02 12:35:50|207855.7|207705.7|207863.1|207713.1|207863.1|207713.1|207855.4|207705.4|32
1635856560000|2021-11-02 12:36:00|207863.9|207713.9|207860.6|207710.6|207867.8|207717.8|207860.2|207710.2|28
1635856570000|2021-11-02 12:36:10|207860.2|207710.2|207859.2|207709.2|207906.2|207756.2|207851.6|207701.6|37
1635856580000|2021-11-02 12:36:20|207857.8|207707.8|207882.6|207732.6|207894.5|207744.5|207857.8|207707.8|37
1635856590000|2021-11-02 12:36:30|207882.1|207732.1|207822.5|207772.5|207900.3|207772.5|207822.5|207715.8|38
1635856600000|2021-11-02 12:36:40|207868.1|207718.1|207877.7|207727.7|207883.9|207733.9|207848.7|207698.7|39
1635856610000|2021-11-02 12:36:50|207875.4|207725.4|207861.3|207711.3|207875.4|207725.4|207852.2|207702.2|27
1635856620000|2021-11-02 12:37:00|207859|207709|207828.7|207678.7|207879|207729|207824.7|207674.7|37
1635856630000|2021-11-02 12:37:10|207829|207679|207834.4|207684.4|207836.4|207686.4|207829|207679|27
1635856640000|2021-11-02 12:37:20|207833.7|207683.7|207766|207616|207833.7|207683.7|207763.6|207613.6|33
1635856650000|2021-11-02 12:37:30|207763.5|207613.5|207697.7|207547.7|207763.5|207613.5|207691.4|207541.4|34
1635856660000|2021-11-02 12:37:40|207695|207545|207751.6|207601.6|207753.6|207603.6|207692.3|207542.3|37
1635856670000|2021-11-02 12:37:50|207751.9|207601.9|207772.3|207622.3|207777.6|207627.6|207743.9|207593.9|35
1635856680000|2021-11-02 12:38:00|207770.5|207620.5|207785.9|207635.9|207785.9|207635.9|207770.4|207620.4|31
1635856690000|2021-11-02 12:38:10|207785.3|207635.3|207763.2|207613.2|207785.3|207635.3|207763.2|207613.2|28
1635856700000|2021-11-02 12:38:20|207762.2|207612.2|207764.8|207614.8|207768.4|207618.4|207759.6|207609.6|27
1635856710000|2021-11-02 12:38:30|207746|207596|207765.1|207615.1|207769.2|207619.2|207743.1|207593.1|26
1635856720000|2021-11-02 12:38:40|207767|207617|207769.5|207619.5|207771.2|207621.2|207756|207606|33
1635856730000|2021-11-02 12:38:50|207765.7|207615.7|207770.2|207620.2|207777.3|207627.3|207758.3|207608.3|34
1635856740000|2021-11-02 12:39:00|207767.4|207617.4|207778|207628|207789.1|207639.1|207765.5|207615.5|35
1635856750000|2021-11-02 12:39:10|207779.5|207629.5|207812.4|207662.4|207813.4|207663.4|207776.7|207626.7|23
1635856760000|2021-11-02 12:39:20|207806.9|207656.9|207783.1|207633.1|207814.1|207664.1|207773.8|207623.8|26
1635856770000|2021-11-02 12:39:30|207784|207634|207785.8|207635.8|207789|207639|207782.8|207632.8|26
1635856780000|2021-11-02 12:39:40|207786|207636|207731.7|207581.7|207789.5|207639.5|207725.2|207575.2|33
1635856790000|2021-11-02 12:39:50|207732.7|207582.7|207688.4|207538.4|207732.7|207582.7|207682.4|207532.4|24
1635856800000|2021-11-02 12:40:00|207689.2|207539.2|207685.7|207535.7|207709.7|207559.7|207681.7|207531.7|35
1635856810000|2021-11-02 12:40:10|207676.9|207526.9|207624.9|207474.9|207676.9|207526.9|207623.4|207473.4|33
1635856820000|2021-11-02 12:40:20|207623.1|207473.1|207628|207478|207631.8|207481.8|207623.1|207473.1|23
1635856830000|2021-11-02 12:40:30|207627.8|207477.8|207611.1|207461.1|207631.1|207481.1|207598.5|207448.5|26
1635856840000|2021-11-02 12:40:40|207608.6|207458.6|207609.9|207459.9|207620|207470|207608|207458|29
1635856850000|2021-11-02 12:40:50|207611.2|207461.2|207616.7|207466.7|207618.2|207468.2|207609.8|207459.8|31
1635856860000|2021-11-02 12:41:00|207618.3|207468.3|207670.9|207520.9|207675.5|207525.5|207618.3|207468.3|33
1635856870000|2021-11-02 12:41:10|207670.4|207520.4|207642.5|207492.5|207670.4|207520.4|207638.6|207488.6|31
1635856880000|2021-11-02 12:41:20|207644.4|207494.4|207641|207491|207644.4|207494.4|207638.1|207488.1|25
1635856890000|2021-11-02 12:41:30|207640.9|207490.9|207635.6|207485.6|207648.8|207498.8|207630.5|207480.5|30
1635856900000|2021-11-02 12:41:40|207635.8|207485.8|207636.8|207486.8|207638|207488|207633.2|207483.2|25
1635856910000|2021-11-02 12:41:50|207637.1|207487.1|207633.4|207483.4|207637.1|207487.1|207629|207479|29
1635856920000|2021-11-02 12:42:00|207633.2|207483.2|207650.7|207500.7|207651.2|207501.2|207632.2|207482.2|35
1635856930000|2021-11-02 12:42:10|207650.8|207500.8|207676|207526|207684.9|207534.9|207650.8|207500.8|34
1635856940000|2021-11-02 12:42:20|207675.5|207525.5|207680.8|207530.8|207682.6|207532.6|207675.1|207525.1|31
1635856950000|2021-11-02 12:42:30|207682|207532|207681.1|207531.1|207682.2|207532.2|207679.1|207529.1|22
1635856960000|2021-11-02 12:42:40|207681.8|207531.8|207684.1|207534.1|207684.7|207534.7|207681.6|207531.6|11
1635856970000|2021-11-02 12:42:50|207686.4|207536.4|207680.6|207530.6|207687.1|207537.1|207680.6|207530.6|24
1635856980000|2021-11-02 12:43:00|207685|207535|207688.8|207538.8|207691.4|207541.4|207682.8|207532.8|34
1635856990000|2021-11-02 12:43:10|207689.9|207539.9|207721.2|207571.2|207725.2|207575.2|207689.9|207539.9|36
1635857000000|2021-11-02 12:43:20|207721|207571|207796.8|207646.8|207801.2|207651.2|207719.7|207569.7|28
1635857010000|2021-11-02 12:43:30|207797.1|207647.1|207812.6|207662.6|207813.1|207663.1|207797.1|207647.1|28
1635857020000|2021-11-02 12:43:40|207812.3|207662.3|207818.1|207668.1|207823.9|207673.9|207811.5|207661.5|26
1635857030000|2021-11-02 12:43:50|207817.1|207667.1|207822|207672|207822.5|207672.5|207780.7|207630.7|33
1635857040000|2021-11-02 12:44:00|207821.1|207671.1|207834.8|207684.8|207841.3|207691.3|207821|207671|36
1635857050000|2021-11-02 12:44:10|207834.5|207684.5|207827.7|207677.7|207853|207703|207822.1|207672.1|29
1635857060000|2021-11-02 12:44:20|207826.5|207676.5|207810.4|207660.4|207828.2|207678.2|207810.3|207660.3|28
1635857070000|2021-11-02 12:44:30|207808.3|207658.3|207823.5|207673.5|207824.5|207674.5|207808.1|207658.1|26
1635857080000|2021-11-02 12:44:40|207823.9|207673.9|207826|207676|207828.6|207678.6|207822.4|207672.4|22
1635857090000|2021-11-02 12:44:50|207826.3|207676.3|207861.1|207711.1|207864.9|207714.9|207825.6|207675.6|25
1635857100000|2021-11-02 12:45:00|207861.2|207711.2|207884.9|207734.9|207886.2|207736.2|207861|207711|38
1635857110000|2021-11-02 12:45:10|207884.1|207734.1|207901.7|207751.7|207903.1|207753.1|207883.7|207733.7|28
1635857120000|2021-11-02 12:45:20|207901.1|207751.1|207868.4|207718.4|207904.3|207754.3|207868.4|207718.4|34
1635857130000|2021-11-02 12:45:30|207867.6|207717.6|207882.4|207732.4|207884.3|207734.3|207866.7|207716.7|27
1635857140000|2021-11-02 12:45:40|207881.9|207731.9|207893.8|207743.8|207896.6|207746.6|207874.8|207724.8|33
1635857150000|2021-11-02 12:45:50|207895|207745|207897.4|207747.4|207900.4|207750.4|207892.7|207742.7|22
1635857160000|2021-11-02 12:46:00|207898.1|207748.1|207902.5|207752.5|207903.2|207753.2|207895.2|207745.2|32
1635857170000|2021-11-02 12:46:10|207902.2|207752.2|207898.2|207748.2|207903.2|207753.2|207897.2|207747.2|30
1635857180000|2021-11-02 12:46:20|207898.4|207748.4|207900.2|207750.2|207900.6|207750.6|207898.1|207748.1|29
1635857190000|2021-11-02 12:46:30|207900.7|207750.7|207904.3|207754.3|207905|207755|207898.7|207748.7|28
1635857200000|2021-11-02 12:46:40|207905.7|207755.7|207902.1|207752.1|207906.1|207756.1|207901.8|207751.8|27
1635857210000|2021-11-02 12:46:50|207902.3|207752.3|207894.9|207744.9|207903.1|207753.1|207892.1|207742.1|25
1635857220000|2021-11-02 12:47:00|207894.7|207744.7|207899|207749|207899.8|207749.8|207894.3|207744.3|25
1635857230000|2021-11-02 12:47:10|207899.8|207749.8|207901.3|207751.3|207901.7|207751.7|207899.2|207749.2|20
1635857240000|2021-11-02 12:47:20|207900.3|207750.3|207900.5|207750.5|207902.4|207752.4|207900.2|207750.2|18
1635857250000|2021-11-02 12:47:30|207900.4|207750.4|207898.8|207748.8|207900.4|207750.4|207898.5|207748.5|11
1635857260000|2021-11-02 12:47:40|207899.2|207749.2|207897.4|207747.4|207899.2|207749.2|207895.9|207745.9|18
1635857270000|2021-11-02 12:47:50|207897.5|207747.5|207899.1|207749.1|207900.3|207750.3|207896.5|207746.5|21
1635857280000|2021-11-02 12:48:00|207899|207749|207900|207750|207900.5|207750.5|207897.4|207747.4|26
1635857290000|2021-11-02 12:48:10|207900.5|207750.5|207898.4|207748.4|207900.5|207750.5|207897.6|207747.6|13
1635857300000|2021-11-02 12:48:20|207898.3|207748.3|207896.3|207746.3|207898.3|207748.3|207894.7|207744.7|23
1635857310000|2021-11-02 12:48:30|207896.4|207746.4|207820.5|207670.5|207896.4|207746.4|207817.4|207667.4|36
1635857320000|2021-11-02 12:48:40|207815|207665|207816.2|207666.2|207819.5|207669.5|207808.4|207658.4|35
1635857330000|2021-11-02 12:48:50|207818.3|207668.3|207824|207674|207827.1|207677.1|207818.3|207668.3|26
1635857340000|2021-11-02 12:49:00|207825|207675|207821.8|207671.8|207828.1|207678.1|207819.1|207669.1|35
1635857350000|2021-11-02 12:49:10|207822.5|207672.5|207810.6|207660.6|207822.5|207672.5|207798.6|207648.6|32
1635857360000|2021-11-02 12:49:20|207811.1|207661.1|207814.6|207664.6|207815.1|207665.1|207810.4|207660.4|28
1635857370000|2021-11-02 12:49:30|207814.8|207664.8|207809.4|207659.4|207817.7|207667.7|207808.4|207658.4|32
1635857380000|2021-11-02 12:49:40|207811|207661|207777.7|207627.7|207811.3|207661.3|207776.5|207626.5|24
1635857390000|2021-11-02 12:49:50|207775.3|207625.3|207732.3|207582.3|207778.9|207628.9|207728.5|207578.5|30
1635857400000|2021-11-02 12:50:00|207731.7|207581.7|207731|207581|207736.2|207586.2|207727.2|207577.2|34
1635857410000|2021-11-02 12:50:10|207732.3|207582.3|207774.8|207624.8|207775.5|207625.5|207732.2|207582.2|29
1635857420000|2021-11-02 12:50:20|207788.7|207638.7|207799.7|207649.7|207799.7|207649.7|207784.9|207634.9|33
1635857430000|2021-11-02 12:50:30|207814.6|207664.6|207823.9|207673.9|207824.6|207674.6|207814.6|207664.6|31
1635857440000|2021-11-02 12:50:40|207823.4|207673.4|207820.2|207670.2|207824.1|207674.1|207816.3|207666.3|31
1635857450000|2021-11-02 12:50:50|207819.5|207669.5|207821.9|207671.9|207824.5|207674.5|207819.4|207669.4|26
1635857460000|2021-11-02 12:51:00|207822.7|207672.7|207825.9|207675.9|207829|207679|207822.7|207672.7|26
1635857470000|2021-11-02 12:51:10|207824.9|207674.9|207838.5|207688.5|207844.2|207694.2|207824.7|207674.7|36
1635857480000|2021-11-02 12:51:20|207838.4|207688.4|207837.7|207687.7|207840.2|207690.2|207834.8|207684.8|31
1635857490000|2021-11-02 12:51:30|207838.9|207688.9|207817.2|207667.2|207839.5|207689.5|207816.2|207666.2|29
1635857500000|2021-11-02 12:51:40|207817.6|207667.6|207814.1|207664.1|207817.6|207667.6|207811.8|207661.8|23
1635857510000|2021-11-02 12:51:50|207814.4|207664.4|207815|207665|207841.7|207691.7|207812.9|207662.9|33
1635857520000|2021-11-02 12:52:00|207814|207664|207814.5|207664.5|207826.1|207676.1|207814|207664|27
1635857530000|2021-11-02 12:52:10|207817.3|207667.3|207826.9|207676.9|207829.5|207679.5|207816.2|207666.2|26
1635857540000|2021-11-02 12:52:20|207828.7|207678.7|207832|207682|207832.3|207682.3|207827.9|207677.9|31
1635857550000|2021-11-02 12:52:30|207832.3|207682.3|207836.4|207686.4|207836.7|207686.7|207829.9|207679.9|27
1635857560000|2021-11-02 12:52:40|207834.5|207684.5|207836.9|207686.9|207838|207688|207834.5|207684.5|16
1635857570000|2021-11-02 12:52:50|207836.5|207686.5|207835.5|207685.5|207837.7|207687.7|207834.3|207684.3|15
1635857580000|2021-11-02 12:53:00|207835.3|207685.3|207837.1|207687.1|207838.5|207688.5|207835.3|207685.3|11
1635857590000|2021-11-02 12:53:10|207836.7|207686.7|207817.6|207667.6|207837.6|207687.6|207817.6|207667.6|26
1635857600000|2021-11-02 12:53:20|207816.6|207666.6|207819.4|207669.4|207821.4|207671.4|207813.4|207663.4|32
1635857610000|2021-11-02 12:53:30|207819.5|207669.5|207820.1|207670.1|207823.4|207673.4|207819.5|207669.5|12
1635857620000|2021-11-02 12:53:40|207819.8|207669.8|207817.2|207667.2|207822.3|207672.3|207806.6|207656.6|28
1635857630000|2021-11-02 12:53:50|207815.7|207665.7|207813.6|207663.6|207820.5|207670.5|207811.3|207661.3|25
1635857640000|2021-11-02 12:54:00|207814.5|207664.5|207826.8|207676.8|207827.4|207677.4|207811.5|207661.5|27
1635857650000|2021-11-02 12:54:10|207826.9|207676.9|207822.5|207672.5|207827.7|207677.7|207821.4|207671.4|23
1635857660000|2021-11-02 12:54:20|207822.6|207672.6|207822.1|207672.1|207823.7|207673.7|207821|207671|21
1635857670000|2021-11-02 12:54:30|207822.8|207672.8|207814.5|207664.5|207823.9|207673.9|207814.4|207664.4|22
1635857680000|2021-11-02 12:54:40|207810.7|207660.7|207814.5|207664.5|207818.4|207668.4|207810.7|207660.7|17
1635857690000|2021-11-02 12:54:50|207814.6|207664.6|207816.7|207666.7|207816.7|207666.7|207814.6|207664.6|17
1635857700000|2021-11-02 12:55:00|207817.3|207667.3|207820.4|207670.4|207821|207671|207815.3|207665.3|23
1635857710000|2021-11-02 12:55:10|207820|207670|207819|207669|207823.3|207673.3|207818.5|207668.5|25
1635857720000|2021-11-02 12:55:20|207819.6|207669.6|207785.6|207635.6|207820.3|207670.3|207769|207619|33
1635857730000|2021-11-02 12:55:30|207788|207638|207783.8|207633.8|207789.8|207639.8|207779.9|207629.9|24
1635857740000|2021-11-02 12:55:40|207785.7|207635.7|207787|207637|207791.6|207641.6|207784.1|207634.1|23
1635857750000|2021-11-02 12:55:50|207791.2|207641.2|207780.6|207630.6|207791.2|207641.2|207777.3|207627.3|29
1635857760000|2021-11-02 12:56:00|207781.4|207631.4|207764.2|207614.2|207781.5|207631.5|207762.2|207612.2|28
1635857770000|2021-11-02 12:56:10|207764.1|207614.1|207763.9|207613.9|207765.8|207615.8|207763.9|207613.9|12
1635857780000|2021-11-02 12:56:20|207764.2|207614.2|207759.4|207609.4|207764.2|207614.2|207751.3|207601.3|25
1635857790000|2021-11-02 12:56:30|207758.7|207608.7|207760.5|207610.5|207761.9|207611.9|207758.7|207608.7|22
1635857800000|2021-11-02 12:56:40|207761|207611|207767|207617|207767.3|207617.3|207760.9|207610.9|16
1635857810000|2021-11-02 12:56:50|207766.2|207616.2|207758.9|207608.9|207766.6|207616.6|207758.1|207608.1|26
1635857820000|2021-11-02 12:57:00|207758.4|207608.4|207728.7|207578.7|207758.8|207608.8|207714|207564|31
1635857830000|2021-11-02 12:57:10|207727.6|207577.6|207705.9|207555.9|207728.3|207578.3|207705.7|207555.7|23
1635857840000|2021-11-02 12:57:20|207703.8|207553.8|207694.8|207544.8|207712.9|207562.9|207693.9|207543.9|29
1635857850000|2021-11-02 12:57:30|207697.5|207547.5|207698.4|207548.4|207698.7|207548.7|207692|207542|23
1635857860000|2021-11-02 12:57:40|207698.1|207548.1|207640.8|207490.8|207698.6|207548.6|207637.2|207487.2|27
1635857870000|2021-11-02 12:57:50|207645.9|207495.9|207690.5|207540.5|207690.5|207540.5|207642.2|207492.2|29
1635857880000|2021-11-02 12:58:00|207694.3|207544.3|207692.8|207542.8|207702.5|207552.5|207680|207530|33
1635857890000|2021-11-02 12:58:10|207689.6|207539.6|207657.3|207507.3|207692.5|207542.5|207647.2|207497.2|33
1635857900000|2021-11-02 12:58:20|207657|207507|207668.4|207518.4|207680.8|207530.8|207656.6|207506.6|36
1635857910000|2021-11-02 12:58:30|207664.6|207514.6|207672.5|207522.5|207679.1|207529.1|207639.2|207489.2|34
1635857920000|2021-11-02 12:58:40|207672.2|207522.2|207687.2|207537.2|207689|207539|207663.6|207513.6|29
1635857930000|2021-11-02 12:58:50|207687.8|207537.8|207690.2|207540.2|207690.2|207540.2|207686.6|207536.6|27
1635857940000|2021-11-02 12:59:00|207689.6|207539.6|207724|207574|207724|207574|207689.6|207539.6|30
1635857950000|2021-11-02 12:59:10|207725|207575|207729.9|207579.9|207742.9|207592.9|207721.1|207571.1|28
1635857960000|2021-11-02 12:59:20|207731.9|207581.9|207704.6|207554.6|207748.5|207598.5|207704.6|207554.6|28
1635857970000|2021-11-02 12:59:30|207706.4|207556.4|207700.9|207550.9|207706.4|207556.4|207689.3|207539.3|18
1635857980000|2021-11-02 12:59:40|207703|207553|207706.4|207556.4|207706.7|207556.7|207700|207550|22
1635857990000|2021-11-02 12:59:50|207705.9|207555.9|207692.2|207542.2|207706.5|207556.5|207687|207537|18
1635858000000|2021-11-02 13:00:00|207693.5|207543.5|207695.3|207545.3|207701.1|207551.1|207693.5|207543.5|34
1635858010000|2021-11-02 13:00:10|207695.1|207545.1|207695|207545|207698.7|207548.7|207692.6|207542.6|22
1635858020000|2021-11-02 13:00:20|207695.9|207545.9|207650.4|207500.4|207697.4|207547.4|207631.8|207481.8|33
1635858030000|2021-11-02 13:00:30|207648.4|207498.4|207631.5|207481.5|207653.2|207503.2|207631|207481|29
1635858040000|2021-11-02 13:00:40|207631|207481|207623.6|207473.6|207636|207486|207621.6|207471.6|24
1635858050000|2021-11-02 13:00:50|207624.4|207474.4|207621.4|207471.4|207625.4|207475.4|207620.3|207470.3|22
1635858060000|2021-11-02 13:01:00|207621.5|207471.5|207624.1|207474.1|207625.7|207475.7|207621.5|207471.5|28
1635858070000|2021-11-02 13:01:10|207624.4|207474.4|207609|207459|207625.1|207475.1|207605.2|207455.2|25
1635858080000|2021-11-02 13:01:20|207608.6|207458.6|207647.2|207497.2|207650.8|207508.1|207555.3|207456.2|30
1635858090000|2021-11-02 13:01:30|207638.7|207488.7|207650.8|207500.8|207653.7|207503.7|207626.2|207476.2|26
1635858100000|2021-11-02 13:01:40|207652.3|207502.3|207651.9|207501.9|207654.5|207504.5|207647.1|207497.1|27
1635858110000|2021-11-02 13:01:50|207653.7|207503.7|207636.7|207486.7|207657.2|207507.2|207633.5|207483.5|25
1635858120000|2021-11-02 13:02:00|207610.2|207460.2|207615.1|207465.1|207615.1|207465.1|207597|207447|30
1635858130000|2021-11-02 13:02:10|207611.8|207461.8|207635|207485|207635.6|207485.6|207611.3|207461.3|26
1635858140000|2021-11-02 13:02:20|207635.1|207485.1|207623|207473|207635.1|207485.1|207617.8|207467.8|37
1635858150000|2021-11-02 13:02:30|207623.4|207473.4|207632.5|207482.5|207632.6|207482.6|207622.9|207472.9|31
1635858160000|2021-11-02 13:02:40|207630.7|207480.7|207609.2|207459.2|207630.9|207480.9|207609.2|207459.2|17
1635858170000|2021-11-02 13:02:50|207611.8|207461.8|207609.9|207459.9|207618.8|207468.8|207605.7|207455.7|32
1635858180000|2021-11-02 13:03:00|207609.4|207459.4|207613.7|207463.7|207616.3|207466.3|207609.4|207459.4|21
1635858190000|2021-11-02 13:03:10|207614.7|207464.7|207623.8|207473.8|207623.8|207473.8|207614|207464|19
1635858200000|2021-11-02 13:03:20|207622.8|207472.8|207618.1|207468.1|207622.8|207472.8|207613.9|207463.9|30
1635858210000|2021-11-02 13:03:30|207617.2|207467.2|207625|207475|207625|207475|207616.8|207466.8|26
1635858220000|2021-11-02 13:03:40|207624.6|207474.6|207682.5|207532.5|207682.5|207532.5|207624.5|207474.5|22
1635858230000|2021-11-02 13:03:50|207683.4|207533.4|207687.7|207537.7|207688|207538|207681.8|207531.8|21
1635858240000|2021-11-02 13:04:00|207711.9|207561.9|207700.6|207550.6|207712.3|207562.3|207696.1|207546.1|31
1635858250000|2021-11-02 13:04:10|207700.7|207550.7|207715.3|207565.3|207727.6|207577.6|207700.7|207550.7|35
1635858260000|2021-11-02 13:04:20|207715.2|207565.2|207696.8|207546.8|207715.2|207565.2|207696.7|207546.7|29
1635858270000|2021-11-02 13:04:30|207694.8|207544.8|207682.5|207532.5|207695.4|207545.4|207682.5|207532.5|26
1635858280000|2021-11-02 13:04:40|207685.4|207535.4|207658|207508|207685.4|207535.4|207656.9|207506.9|29
1635858290000|2021-11-02 13:04:50|207657.5|207507.5|207647.7|207497.7|207672.7|207522.7|207645.8|207495.8|36
1635858300000|2021-11-02 13:05:00|207650.7|207500.7|207611|207461|207650.7|207500.7|207608.8|207458.8|33
1635858310000|2021-11-02 13:05:10|207608.6|207458.6|207622.6|207472.6|207630.5|207480.5|207608.6|207458.6|34
1635858320000|2021-11-02 13:05:20|207611|207461|207637.5|207487.5|207639.4|207489.4|207611|207461|33
1635858330000|2021-11-02 13:05:30|207637.4|207487.4|207627.6|207477.6|207638|207488|207626.9|207476.9|28
1635858340000|2021-11-02 13:05:40|207628.2|207478.2|207640.8|207490.8|207646.2|207496.2|207626.4|207476.4|29
1635858350000|2021-11-02 13:05:50|207641.3|207491.3|207640.7|207490.7|207642.1|207492.1|207637.1|207487.1|27
1635858360000|2021-11-02 13:06:00|207639.8|207489.8|207645.3|207495.3|207656.1|207506.1|207639.3|207489.3|29
1635858370000|2021-11-02 13:06:10|207643.2|207493.2|207642.3|207492.3|207647.1|207497.1|207640.8|207490.8|24
1635858380000|2021-11-02 13:06:20|207640.4|207490.4|207646.4|207496.4|207650.9|207500.9|207640.4|207490.4|33
1635858390000|2021-11-02 13:06:30|207646.2|207496.2|207666.2|207516.2|207668.2|207518.2|207644.5|207494.5|31
1635858400000|2021-11-02 13:06:40|207664.8|207514.8|207662.7|207512.7|207673.6|207523.6|207661.7|207511.7|32
1635858410000|2021-11-02 13:06:50|207662.9|207512.9|207669.4|207519.4|207669.5|207519.5|207662.8|207512.8|22
1635858420000|2021-11-02 13:07:00|207669.3|207519.3|207667.7|207517.7|207678|207528|207659.7|207509.7|31
1635858430000|2021-11-02 13:07:10|207668.2|207518.2|207668.2|207518.2|207670.6|207520.6|207667.5|207517.5|27
1635858440000|2021-11-02 13:07:20|207667.2|207517.2|207668.8|207518.8|207669.8|207519.8|207665.3|207515.3|20
1635858450000|2021-11-02 13:07:30|207668.3|207518.3|207656.2|207506.2|207670.6|207520.6|207654.9|207504.9|21
1635858460000|2021-11-02 13:07:40|207655.5|207505.5|207640.7|207490.7|207655.5|207505.5|207639.8|207489.8|23
1635858470000|2021-11-02 13:07:50|207639.4|207489.4|207642.8|207492.8|207645|207495|207639.4|207489.4|21
1635858480000|2021-11-02 13:08:00|207643.2|207493.2|207642.3|207492.3|207644.8|207494.8|207641.7|207491.7|20
1635858490000|2021-11-02 13:08:10|207642.1|207492.1|207623|207473|207642.6|207492.6|207623|207473|20
1635858500000|2021-11-02 13:08:20|207623.7|207473.7|207619.4|207469.4|207625.1|207475.1|207618.1|207468.1|30
1635858510000|2021-11-02 13:08:30|207620.2|207470.2|207621.9|207471.9|207626.3|207476.3|207611|207461|34
1635858520000|2021-11-02 13:08:40|207623.5|207473.5|207622.2|207472.2|207624.4|207474.4|207619.5|207469.5|25
1635858530000|2021-11-02 13:08:50|207621.9|207471.9|207622.4|207472.4|207623.8|207473.8|207619.6|207469.6|24
1635858540000|2021-11-02 13:09:00|207622.5|207472.5|207619.6|207469.6|207624.3|207474.3|207617.2|207467.2|21
1635858550000|2021-11-02 13:09:10|207622|207472|207619.4|207469.4|207625.5|207475.5|207612.1|207462.1|37
1635858560000|2021-11-02 13:09:20|207619.9|207469.9|207621.7|207471.7|207622|207472|207616.1|207466.1|27
1635858570000|2021-11-02 13:09:30|207621|207471|207622|207472|207623.5|207473.5|207619.6|207469.6|26
1635858580000|2021-11-02 13:09:40|207621.4|207471.4|207620|207470|207622.8|207472.8|207618.1|207468.1|26
1635858590000|2021-11-02 13:09:50|207620.1|207470.1|207631.4|207481.4|207631.4|207481.4|207617.9|207467.9|28
1635858600000|2021-11-02 13:10:00|207636.5|207486.5|207632|207482|207639.6|207489.6|207622.8|207472.8|35
1635858610000|2021-11-02 13:10:10|207632.1|207482.1|207639.2|207489.2|207639.2|207489.2|207630.6|207480.6|29
1635858620000|2021-11-02 13:10:20|207639.4|207489.4|207643.7|207493.7|207647.7|207497.7|207639.1|207489.1|25
1635858630000|2021-11-02 13:10:30|207643.8|207493.8|207648.8|207498.8|207650.1|207500.1|207642.6|207492.6|22
1635858640000|2021-11-02 13:10:40|207647.9|207497.9|207661.1|207511.1|207661.6|207511.6|207647.3|207497.3|29
1635858650000|2021-11-02 13:10:50|207659|207509|207660.9|207510.9|207662.8|207512.8|207659|207509|23
1635858660000|2021-11-02 13:11:00|207661.4|207511.4|207664.9|207514.9|207665.7|207515.7|207660.5|207510.5|29
1635858670000|2021-11-02 13:11:10|207664.4|207514.4|207664.9|207514.9|207665.5|207515.5|207663.7|207513.7|14
1635858680000|2021-11-02 13:11:20|207665|207515|207677.5|207527.5|207677.5|207527.5|207665|207515|14
1635858690000|2021-11-02 13:11:30|207676.6|207526.6|207690.4|207540.4|207705.1|207555.1|207674|207524|28
1635858700000|2021-11-02 13:11:40|207686.1|207536.1|207689.9|207539.9|207690.4|207540.4|207686.1|207536.1|24
1635858710000|2021-11-02 13:11:50|207690.6|207540.6|207700.9|207550.9|207701.6|207551.6|207689.3|207539.3|25
1635858720000|2021-11-02 13:12:00|207700.6|207550.6|207693.1|207543.1|207700.6|207550.6|207691.6|207541.6|25
1635858730000|2021-11-02 13:12:10|207693.4|207543.4|207691.6|207541.6|207693.8|207543.8|207691|207541|18
1635858740000|2021-11-02 13:12:20|207691.8|207541.8|207695.8|207545.8|207696.8|207546.8|207691.8|207541.8|21
1635858750000|2021-11-02 13:12:30|207696.1|207546.1|207700.9|207550.9|207709|207559|207691.2|207541.2|30
1635858760000|2021-11-02 13:12:40|207698.7|207548.7|207741.7|207591.7|207746|207596|207698.7|207548.7|28
1635858770000|2021-11-02 13:12:50|207739.8|207589.8|207741.3|207591.3|207745.9|207595.9|207736.4|207586.4|25
1635858780000|2021-11-02 13:13:00|207743.3|207593.3|207747.9|207597.9|207748.9|207598.9|207743|207593|31
1635858790000|2021-11-02 13:13:10|207748.4|207598.4|207740|207590|207762.5|207612.5|207740|207590|32
1635858800000|2021-11-02 13:13:20|207732.6|207582.6|207728.5|207578.5|207733.4|207583.4|207727.1|207577.1|31
1635858810000|2021-11-02 13:13:30|207728.7|207578.7|207727.2|207577.2|207729.8|207579.8|207724.3|207574.3|27
1635858820000|2021-11-02 13:13:40|207727.3|207577.3|207691.6|207541.6|207728.7|207578.7|207691.6|207541.6|23
1635858830000|2021-11-02 13:13:50|207690.1|207540.1|207686.5|207536.5|207690.7|207540.7|207685.4|207535.4|20
1635858840000|2021-11-02 13:14:00|207692|207542|207630.1|207480.1|207692|207542|207625.3|207475.3|33
1635858850000|2021-11-02 13:14:10|207626.1|207476.1|207631.5|207481.5|207638.6|207488.6|207626.1|207476.1|22
1635858860000|2021-11-02 13:14:20|207632.5|207482.5|207634.5|207484.5|207637.8|207540.7|207575|207481.5|18
1635858870000|2021-11-02 13:14:30|207633.2|207483.2|207642.2|207492.2|207647|207497|207631.3|207481.3|22
1635858880000|2021-11-02 13:14:40|207641.1|207491.1|207638.1|207488.1|207641.1|207491.1|207636.7|207486.7|20
1635858890000|2021-11-02 13:14:50|207637.6|207487.6|207615.7|207465.7|207640.1|207490.1|207615.7|207465.7|26
1635858900000|2021-11-02 13:15:00|207616.1|207466.1|207639.1|207489.1|207640|207490|207614.4|207464.4|30
1635858910000|2021-11-02 13:15:10|207638.1|207488.1|207645.2|207495.2|207650.8|207500.8|207630.3|207480.3|28
1635858920000|2021-11-02 13:15:20|207644.4|207494.4|207654|207504|207654.6|207504.6|207642.1|207492.1|22
1635858930000|2021-11-02 13:15:30|207656.3|207506.3|207651|207501|207656.3|207506.3|207649.1|207499.1|32
1635858940000|2021-11-02 13:15:40|207650.5|207500.5|207653|207503|207654.4|207504.4|207650.5|207500.5|26
1635858950000|2021-11-02 13:15:50|207653.4|207503.4|207608.1|207458.1|207653.4|207503.4|207605.7|207455.7|31
1635858960000|2021-11-02 13:16:00|207607.1|207457.1|207632|207482|207640.9|207490.9|207607.1|207457.1|32
1635858970000|2021-11-02 13:16:10|207632.8|207482.8|207628.6|207478.6|207632.9|207482.9|207628.6|207478.6|19
1635858980000|2021-11-02 13:16:20|207630|207480|207636.6|207486.6|207642.4|207492.4|207628.5|207478.5|32
1635858990000|2021-11-02 13:16:30|207637.2|207487.2|207632.2|207482.2|207637.2|207487.2|207624.1|207474.1|27
1635859000000|2021-11-02 13:16:40|207631.6|207481.6|207633.7|207483.7|207634.4|207484.4|207631.1|207481.1|25
1635859010000|2021-11-02 13:16:50|207633.8|207483.8|207630.9|207480.9|207633.8|207483.8|207630.4|207480.4|21
1635859020000|2021-11-02 13:17:00|207632|207482|207634.8|207484.8|207634.8|207484.8|207631.2|207481.2|22
1635859030000|2021-11-02 13:17:10|207636.3|207486.3|207635|207485|207636.8|207486.8|207633.1|207483.1|17
1635859040000|2021-11-02 13:17:20|207635.8|207485.8|207656.5|207506.5|207658.1|207508.1|207635.8|207485.8|25
1635859050000|2021-11-02 13:17:30|207658|207508|207659.3|207509.3|207660.4|207510.4|207651.1|207501.1|23
1635859060000|2021-11-02 13:17:40|207658.7|207508.7|207661.4|207511.4|207663.4|207513.4|207658.7|207508.7|21
1635859070000|2021-11-02 13:17:50|207664.4|207514.4|207659.7|207509.7|207695.5|207545.5|207656.3|207506.3|32
1635859080000|2021-11-02 13:18:00|207658.5|207508.5|207658.9|207508.9|207660.3|207510.3|207657.7|207507.7|27
1635859090000|2021-11-02 13:18:10|207659.6|207509.6|207645.9|207495.9|207659.7|207509.7|207640.7|207490.7|20
1635859100000|2021-11-02 13:18:20|207645.8|207495.8|207656.8|207506.8|207656.8|207506.8|207644.6|207494.6|18
1635859110000|2021-11-02 13:18:30|207654.1|207504.1|207660.4|207510.4|207661.2|207511.2|207654.1|207504.1|22
1635859120000|2021-11-02 13:18:40|207660.5|207510.5|207659.3|207509.3|207661.7|207511.7|207658.5|207508.5|16
1635859130000|2021-11-02 13:18:50|207659.4|207509.4|207657.3|207507.3|207659.4|207509.4|207656.6|207506.6|25
1635859140000|2021-11-02 13:19:00|207657.5|207507.5|207650.1|207500.1|207657.5|207507.5|207646.2|207496.2|27
1635859150000|2021-11-02 13:19:10|207650.2|207500.2|207649.4|207499.4|207651.2|207501.2|207649.2|207499.2|24
1635859160000|2021-11-02 13:19:20|207648.6|207498.6|207648.5|207498.5|207649.9|207499.9|207645.2|207495.2|20
1635859170000|2021-11-02 13:19:30|207648.4|207498.4|207645.6|207495.6|207648.5|207548.8|207595.1|207491.2|26
1635859180000|2021-11-02 13:19:40|207646|207496|207622|207472|207646|207545.2|207595.2|207469.6|31
1635859190000|2021-11-02 13:19:50|207622.1|207472.1|207645.8|207495.8|207646|207496|207621.9|207471.9|30
1635859200000|2021-11-02 13:20:00|207647.1|207497.1|207667.4|207517.4|207669.2|207519.2|207647|207497|31
1635859210000|2021-11-02 13:20:10|207667.6|207517.6|207661.4|207511.4|207668.8|207518.8|207661.3|207511.3|20
1635859220000|2021-11-02 13:20:20|207661.6|207511.6|207660.2|207510.2|207662|207512|207658.8|207508.8|21
1635859230000|2021-11-02 13:20:30|207659.9|207509.9|207666.5|207516.5|207669.6|207519.6|207658|207508|18
1635859240000|2021-11-02 13:20:40|207666.7|207516.7|207669.7|207519.7|207672|207522|207662.1|207512.1|25
1635859250000|2021-11-02 13:20:50|207666.9|207516.9|207666.5|207516.5|207668.9|207518.9|207661.3|207511.3|18
1635859260000|2021-11-02 13:21:00|207665.8|207515.8|207671.5|207521.5|207672.5|207522.5|207660|207510|27
1635859270000|2021-11-02 13:21:10|207671.2|207521.2|207667.9|207517.9|207673.2|207523.2|207663.7|207513.7|29
1635859280000|2021-11-02 13:21:20|207668.3|207518.3|207669|207519|207670.1|207520.1|207668.3|207518.3|18
1635859290000|2021-11-02 13:21:30|207669.1|207519.1|207668.9|207518.9|207670.3|207520.3|207663.3|207513.3|23
1635859300000|2021-11-02 13:21:40|207668.1|207518.1|207711.2|207561.2|207711.3|207561.3|207667.9|207517.9|26
1635859310000|2021-11-02 13:21:50|207711.5|207561.5|207736.8|207586.8|207740.1|207590.1|207710.6|207560.6|28
1635859320000|2021-11-02 13:22:00|207735.8|207585.8|207739.9|207589.9|207742|207592|207734.2|207584.2|20
1635859330000|2021-11-02 13:22:10|207740.1|207590.1|207746.8|207596.8|207751|207601|207740.1|207590.1|27
1635859340000|2021-11-02 13:22:20|207748|207598|207749.8|207599.8|207750.1|207600.1|207745.1|207595.1|32
1635859350000|2021-11-02 13:22:30|207750.4|207600.4|207743.5|207593.5|207750.4|207600.4|207743.1|207593.1|21
1635859360000|2021-11-02 13:22:40|207743.6|207593.6|207743.5|207593.5|207744.8|207594.8|207743.3|207593.3|14
1635859370000|2021-11-02 13:22:50|207743.1|207593.1|207738.9|207588.9|207743.9|207593.9|207737.7|207587.7|18
1635859380000|2021-11-02 13:23:00|207739.9|207589.9|207746.7|207596.7|207747|207597|207739.9|207589.9|25
1635859390000|2021-11-02 13:23:10|207745|207595|207743.8|207593.8|207752.4|207602.4|207743.8|207593.8|30
1635859400000|2021-11-02 13:23:20|207743.5|207593.5|207741.7|207591.7|207745.6|207595.6|207736.8|207586.8|33
1635859410000|2021-11-02 13:23:30|207741.4|207591.4|207705.5|207555.5|207741.7|207591.7|207703.4|207553.4|23
1635859420000|2021-11-02 13:23:40|207709|207559|207716.7|207566.7|207716.8|207566.8|207709|207559|28
1635859430000|2021-11-02 13:23:50|207716.6|207566.6|207715.2|207565.2|207718.7|207568.7|207715.2|207565.2|13
1635859440000|2021-11-02 13:24:00|207715.4|207565.4|207721.1|207571.1|207723.9|207573.9|207714.1|207564.1|31
1635859450000|2021-11-02 13:24:10|207720.7|207570.7|207743.5|207593.5|207747.7|207597.7|207720.7|207570.7|33
1635859460000|2021-11-02 13:24:20|207742.4|207592.4|207749.4|207599.4|207750.4|207600.4|207742.4|207592.4|17
1635859470000|2021-11-02 13:24:30|207749.6|207599.6|207748.6|207598.6|207750.4|207600.4|207748.2|207598.2|17
1635859480000|2021-11-02 13:24:40|207748.7|207598.7|207746.3|207596.3|207750.2|207600.2|207745.1|207595.1|19
1635859490000|2021-11-02 13:24:50|207746.2|207596.2|207745.1|207595.1|207746.7|207596.7|207744|207594|14
1635859500000|2021-11-02 13:25:00|207745.3|207595.3|207749|207599|207749|207599|207744.9|207594.9|18
1635859510000|2021-11-02 13:25:10|207749.1|207599.1|207748.1|207598.1|207749.4|207599.4|207747.8|207597.8|16
1635859520000|2021-11-02 13:25:20|207748.4|207598.4|207749|207599|207749|207599|207747.6|207597.6|16
1635859530000|2021-11-02 13:25:30|207748.8|207598.8|207747.9|207597.9|207749.4|207599.4|207746.8|207596.8|18
1635859540000|2021-11-02 13:25:40|207747.2|207597.2|207747|207597|207749.1|207599.1|207746.8|207596.8|19
1635859550000|2021-11-02 13:25:50|207747.1|207597.1|207750.8|207600.8|207750.8|207600.8|207745.5|207595.5|20
1635859560000|2021-11-02 13:26:00|207750.6|207600.6|207752.7|207602.7|207758|207650.2|207700.2|207600.5|26
1635859570000|2021-11-02 13:26:10|207752.5|207602.5|207753.6|207603.6|207755.7|207605.7|207751.9|207601.9|22
1635859580000|2021-11-02 13:26:20|207753.5|207603.5|207752.8|207602.8|207755.6|207605.6|207752.2|207602.2|16
1635859590000|2021-11-02 13:26:30|207753.2|207603.2|207752.2|207602.2|207753.6|207603.6|207751.5|207601.5|20
1635859600000|2021-11-02 13:26:40|207752.1|207602.1|207751.2|207601.2|207753.2|207603.2|207750.4|207600.4|23
1635859610000|2021-11-02 13:26:50|207750.2|207600.2|207750.7|207600.7|207751|207601|207748.8|207598.8|14
1635859620000|2021-11-02 13:27:00|207749.3|207599.3|207758.2|207608.2|207760.5|207659.9|207706.1|207599.2|21
1635859630000|2021-11-02 13:27:10|207757.8|207607.8|207786|207636|207789.4|207639.4|207757.8|207607.8|31
1635859640000|2021-11-02 13:27:20|207788.4|207638.4|207796.5|207646.5|207801|207651|207788.4|207638.4|30
1635859650000|2021-11-02 13:27:30|207797.1|207647.1|207814.1|207664.1|207815.5|207665.5|207797.1|207647.1|24
1635859660000|2021-11-02 13:27:40|207814|207664|207812.5|207662.5|207814|207664|207810.6|207660.6|11
1635859670000|2021-11-02 13:27:50|207810.1|207660.1|207830.4|207680.4|207843.2|207693.2|207810.1|207660.1|31
1635859680000|2021-11-02 13:28:00|207831.7|207681.7|207836.3|207686.3|207841.4|207740.9|207790.9|207681|20
1635859690000|2021-11-02 13:28:10|207835.8|207685.8|207839.5|207689.5|207839.9|207689.9|207835.8|207685.8|23
1635859700000|2021-11-02 13:28:20|207839.2|207689.2|207841.6|207691.6|207844.9|207694.9|207836.7|207686.7|30
1635859710000|2021-11-02 13:28:30|207842.5|207692.5|207835.5|207685.5|207843.8|207693.8|207832.3|207682.3|27
1635859720000|2021-11-02 13:28:40|207836.2|207686.2|207834|207684|207836.2|207686.2|207832.4|207682.4|25
1635859730000|2021-11-02 13:28:50|207833.7|207683.7|207836.4|207686.4|207837|207687|207833.1|207683.1|21
1635859740000|2021-11-02 13:29:00|207837.1|207687.1|207833.4|207683.4|207837.1|207687.1|207833.4|207683.4|18
1635859750000|2021-11-02 13:29:10|207836.5|207686.5|207834.2|207684.2|207836.5|207686.5|207832.4|207682.4|18
1635859760000|2021-11-02 13:29:20|207834.7|207684.7|207789.5|207639.5|207845.4|207695.4|207788.8|207638.8|29
1635859770000|2021-11-02 13:29:30|207789|207639|207651.9|207501.9|207790.2|207640.2|207651.9|207501.9|27
1635859780000|2021-11-02 13:29:40|207651.8|207501.8|207633.6|207483.6|207652.6|207502.6|207618.7|207468.7|32
1635859790000|2021-11-02 13:29:50|207634.1|207484.1|207637.1|207487.1|207642.5|207492.5|207625.9|207475.9|28
1635859800000|2021-11-02 13:30:00|207637.5|207487.5|207620.7|207470.7|207640.3|207490.3|207615.9|207465.9|35
1635859810000|2021-11-02 13:30:10|207621.1|207471.1|207621.9|207471.9|207630.4|207480.4|207612.9|207462.9|37
1635859820000|2021-11-02 13:30:20|207621.7|207471.7|207624.4|207474.4|207625.5|207475.5|207615.8|207465.8|37
1635859830000|2021-11-02 13:30:30|207629.1|207479.1|207623.2|207473.2|207629.1|207479.1|207614.9|207464.9|30
1635859840000|2021-11-02 13:30:40|207624|207474|207621.8|207471.8|207626.2|207476.2|207619.2|207469.2|28
1635859850000|2021-11-02 13:30:50|207621.9|207471.9|207620.4|207470.4|207626.1|207476.1|207619.8|207469.8|16
1635859860000|2021-11-02 13:31:00|207620.2|207470.2|207620.1|207470.1|207625.3|207475.3|207618|207468|27
1635859870000|2021-11-02 13:31:10|207625.2|207475.2|207616.8|207466.8|207625.2|207475.2|207612.3|207462.3|30
1635859880000|2021-11-02 13:31:20|207613.2|207463.2|207615.6|207465.6|207622.5|207472.5|207601.7|207451.7|35
1635859890000|2021-11-02 13:31:30|207616.8|207466.8|207628|207478|207629.8|207479.8|207615.7|207465.7|34
1635859900000|2021-11-02 13:31:40|207628.6|207478.6|207658.8|207508.8|207662.6|207512.6|207626.2|207476.2|29
1635859910000|2021-11-02 13:31:50|207659.5|207509.5|207660.6|207510.6|207665.4|207515.4|207655|207505|33
1635859920000|2021-11-02 13:32:00|207660|207510|207706.2|207556.2|207707.2|207557.2|207657.9|207507.9|29
1635859930000|2021-11-02 13:32:10|207705.7|207555.7|207703.8|207553.8|207706.9|207556.9|207700.1|207550.1|23
1635859940000|2021-11-02 13:32:20|207701.6|207551.6|207700.1|207550.1|207703.2|207553.2|207698.8|207548.8|24
1635859950000|2021-11-02 13:32:30|207700.4|207550.4|207701.9|207551.9|207701.9|207551.9|207697.9|207547.9|16
1635859960000|2021-11-02 13:32:40|207701.5|207551.5|207700.6|207550.6|207703.4|207553.4|207700|207550|22
1635859970000|2021-11-02 13:32:50|207700.8|207550.8|207699.1|207549.1|207701.6|207551.6|207698.2|207548.2|21
1635859980000|2021-11-02 13:33:00|207699.2|207549.2|207699.8|207549.8|207699.8|207549.8|207697.7|207547.7|22
1635859990000|2021-11-02 13:33:10|207697.1|207547.1|207697.7|207547.7|207698.2|207548.2|207696.1|207546.1|22
1635860000000|2021-11-02 13:33:20|207697.6|207547.6|207608|207458|207701.4|207551.4|207606.6|207456.6|29
1635860010000|2021-11-02 13:33:30|207604|207454|207611.1|207461.1|207621.9|207471.9|207604|207454|36
1635860020000|2021-11-02 13:33:40|207612.1|207462.1|207613.3|207463.3|207614.2|207464.2|207594.4|207444.4|34
1635860030000|2021-11-02 13:33:50|207611.8|207461.8|207618.3|207468.3|207620.4|207470.4|207611.1|207461.1|27
1635860040000|2021-11-02 13:34:00|207617|207467|207613.9|207463.9|207625.3|207475.3|207604.5|207454.5|33
1635860050000|2021-11-02 13:34:10|207614.6|207464.6|207616.7|207466.7|207618.4|207468.4|207614.6|207464.6|25
1635860060000|2021-11-02 13:34:20|207616.4|207466.4|207603.6|207453.6|207617|207467|207600.3|207450.3|32
1635860070000|2021-11-02 13:34:30|207603.3|207453.3|207611.6|207461.6|207617.3|207467.3|207603.3|207453.3|37
1635860080000|2021-11-02 13:34:40|207612.7|207462.7|207613.5|207463.5|207615.9|207465.9|207608.9|207458.9|34
1635860090000|2021-11-02 13:34:50|207613.6|207463.6|207585.9|207435.9|207613.6|207487.2|207537.2|207432.8|31
1635860100000|2021-11-02 13:35:00|207586|207436|207495.7|207345.7|207586.4|207436.4|207495.7|207345.7|31
1635860110000|2021-11-02 13:35:10|207495.9|207345.9|207442.8|207292.8|207495.9|207345.9|207373.4|207223.4|39
1635860120000|2021-11-02 13:35:20|207444.2|207294.2|207472.8|207322.8|207509.3|207359.3|207440.5|207290.5|37
1635860130000|2021-11-02 13:35:30|207477.4|207327.4|207444.4|207294.4|207502.6|207352.6|207443.3|207293.3|35
1635860140000|2021-11-02 13:35:40|207444.6|207294.6|207442.8|207292.8|207449.6|207299.6|207442.6|207292.6|27
1635860150000|2021-11-02 13:35:50|207445.2|207295.2|207447.3|207297.3|207447.9|207297.9|207441.1|207291.1|29
1635860160000|2021-11-02 13:36:00|207446.5|207296.5|207404.3|207254.3|207446.5|207296.5|207401.9|207251.9|34
1635860170000|2021-11-02 13:36:10|207406.3|207256.3|207400.5|207250.5|207406.3|207256.3|207370.4|207220.4|32
1635860180000|2021-11-02 13:36:20|207400|207250|207403.5|207253.5|207408.5|207258.5|207400|207250|27
1635860190000|2021-11-02 13:36:30|207415.1|207265.1|207461|207311|207493.2|207343.2|207415.1|207265.1|28
1635860200000|2021-11-02 13:36:40|207459.7|207309.7|207409.5|207259.5|207461.5|207311.5|207408|207258|33
1635860210000|2021-11-02 13:36:50|207410.5|207260.5|207411|207261|207415.8|207265.8|207409.6|207259.6|26
1635860220000|2021-11-02 13:37:00|207411.3|207261.3|207402|207252|207425.4|207275.4|207400.2|207250.2|30
1635860230000|2021-11-02 13:37:10|207403.2|207253.2|207404.4|207254.4|207405.4|207255.4|207399.6|207249.6|24
1635860240000|2021-11-02 13:37:20|207402.9|207252.9|207401.7|207251.7|207404.2|207254.2|207401|207251|25
1635860250000|2021-11-02 13:37:30|207401|207251|207404.1|207254.1|207404.1|207254.1|207394.7|207244.7|27
1635860260000|2021-11-02 13:37:40|207404.9|207254.9|207393.4|207243.4|207404.9|207254.9|207393.4|207243.4|26
1635860270000|2021-11-02 13:37:50|207392.8|207242.8|207397.8|207247.8|207401.8|207251.8|207392.5|207242.5|23
1635860280000|2021-11-02 13:38:00|207398.2|207248.2|207416.3|207266.3|207419.3|207269.3|207397.4|207247.4|33
1635860290000|2021-11-02 13:38:10|207436.2|207286.2|207462.8|207312.8|207462.8|207312.8|207436.2|207286.2|25
1635860300000|2021-11-02 13:38:20|207465.1|207315.1|207489.5|207339.5|207496.5|207346.5|207461.1|207311.1|34
1635860310000|2021-11-02 13:38:30|207487.3|207337.3|207457.3|207307.3|207490.2|207340.2|207454.1|207304.1|33
1635860320000|2021-11-02 13:38:40|207455.5|207305.5|207447.9|207297.9|207458.5|207308.5|207444.4|207294.4|27
1635860330000|2021-11-02 13:38:50|207446.2|207296.2|207444.2|207294.2|207450.2|207300.2|207439.4|207289.4|28
1635860340000|2021-11-02 13:39:00|207443.8|207293.8|207447.8|207297.8|207448|207298|207443.3|207293.3|30
1635860350000|2021-11-02 13:39:10|207448.2|207298.2|207446|207296|207448.8|207298.8|207441.5|207291.5|28
1635860360000|2021-11-02 13:39:20|207445.9|207295.9|207451.8|207301.8|207452|207302|207445.2|207295.2|26
1635860370000|2021-11-02 13:39:30|207451.3|207301.3|207521.1|207371.1|207522.3|207372.3|207451.3|207301.3|34
1635860380000|2021-11-02 13:39:40|207520.9|207370.9|207518|207368|207524.4|207374.4|207517.9|207367.9|20
1635860390000|2021-11-02 13:39:50|207517.4|207367.4|207519.1|207369.1|207520.3|207370.3|207517.3|207367.3|20
1635860400000|2021-11-02 13:40:00|207519.9|207369.9|207546.6|207396.6|207549.5|207399.5|207519.5|207369.5|37
1635860410000|2021-11-02 13:40:10|207545.2|207395.2|207568.2|207418.2|207568.2|207418.2|207545.2|207395.2|27
1635860420000|2021-11-02 13:40:20|207567.9|207417.9|207571.3|207421.3|207571.6|207421.6|207567.2|207417.2|29
1635860430000|2021-11-02 13:40:30|207572.1|207422.1|207569.8|207419.8|207572.5|207422.5|207569.6|207419.6|27
1635860440000|2021-11-02 13:40:40|207569.6|207419.6|207569|207419|207571.2|207421.2|207568.8|207418.8|24
1635860450000|2021-11-02 13:40:50|207568.9|207418.9|207567.5|207417.5|207570.3|207420.3|207567.5|207417.5|25
1635860460000|2021-11-02 13:41:00|207565.9|207415.9|207437.6|207287.6|207567.2|207442.7|207434.3|207284.3|37
1635860470000|2021-11-02 13:41:10|207438|207288|207443.8|207293.8|207447.7|207297.7|207437.8|207287.8|23
1635860480000|2021-11-02 13:41:20|207444.7|207294.7|207449.2|207299.2|207453.1|207303.1|207443.4|207293.4|25
1635860490000|2021-11-02 13:41:30|207464.8|207314.8|207477|207327|207484|207334|207464.8|207314.8|32
1635860500000|2021-11-02 13:41:40|207477.1|207327.1|207476.2|207326.2|207483.6|207333.6|207473.6|207323.6|30
1635860510000|2021-11-02 13:41:50|207477.2|207327.2|207480.2|207330.2|207481.6|207331.6|207475.3|207325.3|34
1635860520000|2021-11-02 13:42:00|207480.4|207330.4|207482.8|207332.8|207484|207334|207476.7|207326.7|28
1635860530000|2021-11-02 13:42:10|207481.7|207331.7|207389.6|207239.6|207481.7|207331.7|207376.1|207226.1|23
1635860540000|2021-11-02 13:42:20|207389.9|207239.9|207385.5|207235.5|207391.1|207241.1|207378.1|207228.1|21
1635860550000|2021-11-02 13:42:30|207382.5|207232.5|207389.6|207239.6|207389.6|207239.6|207380.8|207230.8|25
1635860560000|2021-11-02 13:42:40|207389.2|207239.2|207385.9|207235.9|207390.8|207240.8|207384.4|207234.4|25
1635860570000|2021-11-02 13:42:50|207385.8|207235.8|207387.4|207237.4|207387.6|207237.6|207385.4|207235.4|23
1635860580000|2021-11-02 13:43:00|207387.2|207237.2|207300.5|207150.5|207387.2|207237.2|207296|207146|35
1635860590000|2021-11-02 13:43:10|207301.4|207151.4|207307|207157|207307.9|207157.9|207298.5|207148.5|33
1635860600000|2021-11-02 13:43:20|207306.1|207156.1|207307.7|207157.7|207310.4|207160.4|207305.3|207155.3|24
1635860610000|2021-11-02 13:43:30|207307.9|207157.9|207308.6|207158.6|207311.4|207161.4|207306.4|207156.4|23
1635860620000|2021-11-02 13:43:40|207309.3|207159.3|207376.9|207226.9|207381.9|207231.9|207308.3|207158.3|28
1635860630000|2021-11-02 13:43:50|207377.8|207227.8|207386.1|207236.1|207388.8|207238.8|207368.5|207218.5|36
1635860640000|2021-11-02 13:44:00|207383.7|207233.7|207370.9|207220.9|207385.2|207235.2|207367.2|207217.2|37
1635860650000|2021-11-02 13:44:10|207373.3|207223.3|207412.7|207262.7|207417|207267|207373.3|207223.3|35
1635860660000|2021-11-02 13:44:20|207413.9|207263.9|207406|207256|207423.2|207273.2|207403.8|207253.8|32
1635860670000|2021-11-02 13:44:30|207414.6|207264.6|207405.1|207255.1|207432.9|207282.9|207397.8|207247.8|34
1635860680000|2021-11-02 13:44:40|207404.7|207254.7|207411.2|207261.2|207417.5|207267.5|207397.4|207247.4|36
1635860690000|2021-11-02 13:44:50|207411.9|207261.9|207408.5|207258.5|207413.6|207263.6|207402.6|207252.6|23
1635860700000|2021-11-02 13:45:00|207407.5|207257.5|207407.6|207257.6|207410.8|207260.8|207404.5|207254.5|28
1635860710000|2021-11-02 13:45:10|207406.6|207256.6|207471.3|207321.3|207471.3|207321.3|207402.7|207252.7|29
1635860720000|2021-11-02 13:45:20|207473.4|207323.4|207488.3|207338.3|207491.1|207341.1|207473.4|207323.4|27
1635860730000|2021-11-02 13:45:30|207490.8|207340.8|207430.4|207280.4|207490.8|207340.8|207426.5|207276.5|26
1635860740000|2021-11-02 13:45:40|207426.6|207276.6|207436.9|207286.9|207443.1|207293.1|207426.6|207276.6|29
1635860750000|2021-11-02 13:45:50|207437|207287|207444.9|207294.9|207449.3|207299.3|207436.6|207286.6|33
1635860760000|2021-11-02 13:46:00|207443.2|207293.2|207404.4|207254.4|207445.7|207295.7|207379.3|207229.3|38
1635860770000|2021-11-02 13:46:10|207404.2|207254.2|207420.8|207270.8|207426.1|207276.1|207399.9|207249.9|33
1635860780000|2021-11-02 13:46:20|207424.8|207274.8|207446.2|207296.2|207447.1|207297.1|207421.5|207271.5|33
1635860790000|2021-11-02 13:46:30|207446.1|207296.1|207446.1|207296.1|207449.4|207299.4|207445.8|207295.8|35
1635860800000|2021-11-02 13:46:40|207446.6|207296.6|207446.3|207296.3|207450.6|207300.6|207445.5|207295.5|27
1635860810000|2021-11-02 13:46:50|207448.6|207298.6|207482.6|207332.6|207484|207334|207444.5|207294.5|36
1635860820000|2021-11-02 13:47:00|207482.4|207332.4|207484.7|207334.7|207484.9|207334.9|207480.6|207330.6|29
1635860830000|2021-11-02 13:47:10|207484.2|207334.2|207500.3|207350.3|207502.6|207352.6|207467.5|207317.5|30
1635860840000|2021-11-02 13:47:20|207499.1|207349.1|207502.5|207352.5|207506|207356|207495.9|207345.9|28
1635860850000|2021-11-02 13:47:30|207500.5|207350.5|207487.8|207337.8|207504|207354|207483.2|207333.2|27
1635860860000|2021-11-02 13:47:40|207487.6|207337.6|207489.2|207339.2|207493.5|207343.5|207483.8|207333.8|33
1635860870000|2021-11-02 13:47:50|207487.3|207337.3|207467|207317|207488.7|207338.7|207382.5|207287.3|32
1635860880000|2021-11-02 13:48:00|207467.2|207317.2|207402.1|207252.1|207472.7|207322.7|207389.5|207239.5|40
1635860890000|2021-11-02 13:48:10|207403.5|207253.5|207408.7|207258.7|207409.4|207259.4|207400.9|207250.9|33
1635860900000|2021-11-02 13:48:20|207409.9|207259.9|207395.5|207245.5|207409.9|207259.9|207392|207242|35
1635860910000|2021-11-02 13:48:30|207333.8|207183.8|207324.6|207174.6|207333.8|207183.8|207311|207161|30
1635860920000|2021-11-02 13:48:40|207324.2|207174.2|207343|207193|207350.7|207200.7|207321.1|207171.1|24
1635860930000|2021-11-02 13:48:50|207340.4|207190.4|207347.8|207197.8|207354.4|207204.4|207319.5|207169.5|38
1635860940000|2021-11-02 13:49:00|207347.6|207197.6|207346.5|207196.5|207403.4|207253.4|207346.5|207196.5|37
1635860950000|2021-11-02 13:49:10|207350.3|207200.3|207372.4|207222.4|207374.2|207224.2|207350.3|207200.3|31
1635860960000|2021-11-02 13:49:20|207392.4|207242.4|207396.2|207246.2|207409.3|207259.3|207390.7|207240.7|33
1635860970000|2021-11-02 13:49:30|207396.5|207246.5|207358.9|207208.9|207398.9|207248.9|207355.9|207205.9|33
1635860980000|2021-11-02 13:49:40|207359.7|207209.7|207387.8|207237.8|207393.8|207243.8|207357.9|207207.9|29
1635860990000|2021-11-02 13:49:50|207388.4|207238.4|207392.9|207242.9|207399.1|207249.1|207365.1|207215.1|38
1635861000000|2021-11-02 13:50:00|207396.7|207246.7|207373.8|207223.8|207413.9|207263.9|207370.1|207220.1|30
1635861010000|2021-11-02 13:50:10|207373.6|207223.6|207371.5|207221.5|207408.7|207258.7|207371.5|207221.5|29
1635861020000|2021-11-02 13:50:20|207367.9|207217.9|207362.6|207212.6|207373.4|207223.4|207354.9|207204.9|31
1635861030000|2021-11-02 13:50:30|207362.8|207212.8|207364.6|207214.6|207373.6|207223.6|207354.8|207204.8|35
1635861040000|2021-11-02 13:50:40|207364.8|207214.8|207305.4|207155.4|207364.8|207214.8|207300.3|207150.3|31
1635861050000|2021-11-02 13:50:50|207315.4|207165.4|207310|207160|207317.9|207167.9|207307|207157|32
1635861060000|2021-11-02 13:51:00|207310.3|207160.3|207323.3|207173.3|207327.4|207177.4|207304.8|207154.8|35
1635861070000|2021-11-02 13:51:10|207320.4|207170.4|207328.1|207178.1|207328.2|207178.2|207317|207167|35
1635861080000|2021-11-02 13:51:20|207328.7|207178.7|207327.8|207177.8|207328.7|207178.7|207325.7|207175.7|22
1635861090000|2021-11-02 13:51:30|207327.3|207177.3|207404.9|207254.9|207415.4|207265.4|207320.5|207170.5|32
1635861100000|2021-11-02 13:51:40|207404.3|207254.3|207365.6|207215.6|207409.4|207259.4|207361.3|207211.3|32
1635861110000|2021-11-02 13:51:50|207365.9|207215.9|207368.1|207218.1|207368.7|207218.7|207365.6|207215.6|23
1635861120000|2021-11-02 13:52:00|207368.3|207218.3|207328.4|207178.4|207368.3|207218.3|207303.8|207153.8|33
1635861130000|2021-11-02 13:52:10|207328.3|207178.3|207326.8|207176.8|207329.5|207179.5|207304.2|207154.2|26
1635861140000|2021-11-02 13:52:20|207283.6|207133.6|207272.3|207122.3|207287.3|207137.3|207266.3|207116.3|25
1635861150000|2021-11-02 13:52:30|207268.2|207118.2|207213.1|207063.1|207269.8|207119.8|207209.9|207059.9|34
1635861160000|2021-11-02 13:52:40|207213.7|207063.7|207188.3|207038.3|207214.4|207064.4|207183.7|207033.7|34
1635861170000|2021-11-02 13:52:50|207188.5|207038.5|207186.5|207036.5|207190.2|207040.2|207171.9|207021.9|24
1635861180000|2021-11-02 13:53:00|207188.2|207038.2|207229.1|207079.1|207229.1|207079.1|207187.1|207037.1|23
1635861190000|2021-11-02 13:53:10|207231.3|207081.3|207229.7|207079.7|207231.9|207081.9|207229.5|207079.5|18
1635861200000|2021-11-02 13:53:20|207229.1|207079.1|207235.7|207085.7|207238.8|207088.8|207223.9|207073.9|34
1635861210000|2021-11-02 13:53:30|207235.2|207085.2|207234.4|207084.4|207236.1|207086.1|207233.3|207083.3|25
1635861220000|2021-11-02 13:53:40|207234.6|207084.6|207236.2|207086.2|207239.5|207089.5|207234.6|207084.6|21
1635861230000|2021-11-02 13:53:50|207236.1|207086.1|207218.2|207068.2|207238.8|207088.8|207218.2|207068.2|24
1635861240000|2021-11-02 13:54:00|207216.7|207066.7|207195.3|207045.3|207216.9|207066.9|207191.4|207041.4|27
1635861250000|2021-11-02 13:54:10|207195.6|207045.6|207194.5|207044.5|207195.6|207045.6|207191.9|207041.9|20
1635861260000|2021-11-02 13:54:20|207194.6|207044.6|207194.9|207044.9|207195.4|207045.4|207193.1|207043.1|22
1635861270000|2021-11-02 13:54:30|207197.1|207047.1|207234.9|207084.9|207235|207085|207194.7|207044.7|27
1635861280000|2021-11-02 13:54:40|207234.6|207084.6|207230.8|207080.8|207234.7|207084.7|207227.9|207077.9|30
1635861290000|2021-11-02 13:54:50|207231.9|207081.9|207226.2|207076.2|207238.8|207088.8|207225.9|207075.9|30
1635861300000|2021-11-02 13:55:00|207229.5|207079.5|207231.2|207081.2|207231.2|207081.2|207224|207074|34
1635861310000|2021-11-02 13:55:10|207230.8|207080.8|207229.6|207079.6|207232.3|207082.3|207226.9|207076.9|25
1635861320000|2021-11-02 13:55:20|207229.3|207079.3|207236.9|207086.9|207236.9|207086.9|207229.3|207079.3|24
1635861330000|2021-11-02 13:55:30|207237.6|207087.6|207256.3|207106.3|207268.4|207118.4|207237.6|207087.6|27
1635861340000|2021-11-02 13:55:40|207254.6|207104.6|207258.4|207108.4|207260.1|207110.1|207254.6|207104.6|20
1635861350000|2021-11-02 13:55:50|207259.7|207109.7|207266.1|207116.1|207272.3|207122.3|207256|207106|31
1635861360000|2021-11-02 13:56:00|207253.5|207103.5|207271.8|207121.8|207271.9|207121.9|207253.5|207103.5|31
1635861370000|2021-11-02 13:56:10|207270.9|207120.9|207313.2|207163.2|207313.2|207163.2|207269.9|207119.9|23
1635861380000|2021-11-02 13:56:20|207316|207166|207323|207173|207326.3|207176.3|207316|207166|33
1635861390000|2021-11-02 13:56:30|207326|207176|207342.2|207192.2|207354.7|207204.7|207325.3|207175.3|29
1635861400000|2021-11-02 13:56:40|207340.5|207190.5|207325.1|207175.1|207358.8|207208.8|207324|207174|36
1635861410000|2021-11-02 13:56:50|207330.2|207180.2|207323|207173|207330.2|207180.2|207322.5|207172.5|28
1635861420000|2021-11-02 13:57:00|207322.6|207172.6|207321.3|207171.3|207322.9|207172.9|207320.4|207170.4|28
1635861430000|2021-11-02 13:57:10|207322.5|207172.5|207321.6|207171.6|207323.6|207173.6|207320.9|207170.9|19
1635861440000|2021-11-02 13:57:20|207321.7|207171.7|207334.4|207184.4|207334.9|207184.9|207321.6|207171.6|20
1635861450000|2021-11-02 13:57:30|207334.1|207184.1|207332.7|207182.7|207336.9|207186.9|207331.8|207181.8|25
1635861460000|2021-11-02 13:57:40|207372.1|207222.1|207368.3|207218.3|207374.3|207224.3|207367.1|207217.1|34
1635861470000|2021-11-02 13:57:50|207367.8|207217.8|207361.1|207211.1|207368.4|207218.4|207360.9|207210.9|20
1635861480000|2021-11-02 13:58:00|207361.5|207211.5|207357.1|207207.1|207366.5|207216.5|207351.6|207201.6|29
1635861490000|2021-11-02 13:58:10|207356.7|207206.7|207359.3|207209.3|207360.7|207210.7|207355.3|207205.3|24
1635861500000|2021-11-02 13:58:20|207359.6|207209.6|207404.3|207254.3|207404.5|207254.5|207359.1|207209.1|30
1635861510000|2021-11-02 13:58:30|207405.9|207255.9|207400.9|207250.9|207407|207257|207400.7|207250.7|27
1635861520000|2021-11-02 13:58:40|207400.7|207250.7|207366.2|207216.2|207404.8|207254.8|207365.6|207215.6|28
1635861530000|2021-11-02 13:58:50|207366.5|207216.5|207363.8|207213.8|207366.5|207216.5|207361.6|207211.6|20
1635861540000|2021-11-02 13:59:00|207364.3|207214.3|207366.5|207216.5|207366.6|207216.6|207362.6|207212.6|22
1635861550000|2021-11-02 13:59:10|207366.7|207216.7|207357.4|207207.4|207366.7|207216.7|207349|207199|27
1635861560000|2021-11-02 13:59:20|207362.3|207212.3|207404.7|207254.7|207406.1|207256.1|207360.9|207210.9|34
1635861570000|2021-11-02 13:59:30|207404.5|207254.5|207408.1|207258.1|207411.7|207261.7|207402.6|207252.6|32
1635861580000|2021-11-02 13:59:40|207408.7|207258.7|207405.9|207255.9|207409.7|207259.7|207400.5|207250.5|19
1635861590000|2021-11-02 13:59:50|207406.2|207256.2|207371.9|207221.9|207406.2|207256.2|207369.8|207219.8|33
1635861600000|2021-11-02 14:00:00|207372.5|207222.5|207407.2|207257.2|207407.7|207257.7|207362.5|207212.5|35
1635861610000|2021-11-02 14:00:10|207405.9|207255.9|207433.5|207283.5|207436.1|207286.1|207396.6|207246.6|29
1635861620000|2021-11-02 14:00:20|207432.4|207282.4|207418.9|207268.9|207434.3|207284.3|207414|207264|32
1635861630000|2021-11-02 14:00:30|207419.1|207269.1|207413.6|207263.6|207419.1|207269.1|207412.4|207262.4|25
1635861640000|2021-11-02 14:00:40|207413.8|207263.8|207414.8|207264.8|207415.1|207265.1|207412.4|207262.4|14
1635861650000|2021-11-02 14:00:50|207415|207265|207408.6|207258.6|207415|207265|207406.5|207256.5|24
1635861660000|2021-11-02 14:01:00|207408.3|207258.3|207381.6|207231.6|207408.3|207258.3|207381.6|207231.6|24
1635861670000|2021-11-02 14:01:10|207380.5|207230.5|207386.7|207236.7|207387|207237|207380.5|207230.5|14
1635861680000|2021-11-02 14:01:20|207384.3|207234.3|207379.9|207229.9|207384.3|207234.3|207379.8|207229.8|7
1635861690000|2021-11-02 14:01:30|207381.8|207231.8|207383.5|207233.5|207384.8|207234.8|207381.3|207231.3|22
1635861700000|2021-11-02 14:01:40|207383.8|207233.8|207382.9|207232.9|207384.6|207234.6|207382.7|207232.7|20
1635861710000|2021-11-02 14:01:50|207382.5|207232.5|207410.8|207260.8|207417.2|207267.2|207382.5|207232.5|32
1635861720000|2021-11-02 14:02:00|207409.1|207259.1|207428.8|207278.8|207451.4|207301.4|207409.1|207259.1|28
1635861730000|2021-11-02 14:02:10|207431|207281|207459.5|207309.5|207459.5|207309.5|207431|207281|32
1635861740000|2021-11-02 14:02:20|207457.7|207307.7|207452.3|207302.3|207457.7|207307.7|207441.6|207291.6|32
1635861750000|2021-11-02 14:02:30|207453.8|207303.8|207451.5|207301.5|207455.5|207305.5|207451.5|207301.5|12
1635861760000|2021-11-02 14:02:40|207454|207304|207445.9|207295.9|207454.6|207304.6|207445.3|207295.3|27
1635861770000|2021-11-02 14:02:50|207444.9|207294.9|207445.3|207295.3|207449.3|207299.3|207444.9|207294.9|25
1635861780000|2021-11-02 14:03:00|207445.9|207295.9|207456.7|207306.7|207456.7|207306.7|207423|207273|23
1635861790000|2021-11-02 14:03:10|207455.5|207305.5|207458.1|207308.1|207460|207310|207450.1|207300.1|28
1635861800000|2021-11-02 14:03:20|207458|207308|207458.1|207308.1|207459.8|207309.8|207458|207308|26
1635861810000|2021-11-02 14:03:30|207458.4|207308.4|207463.3|207313.3|207463.3|207313.3|207458.2|207308.2|27
1635861820000|2021-11-02 14:03:40|207463.9|207313.9|207498|207348|207498.6|207348.6|207457.5|207307.5|28
1635861830000|2021-11-02 14:03:50|207500.3|207350.3|207462.7|207312.7|207500.3|207350.3|207462.7|207312.7|29
1635861840000|2021-11-02 14:04:00|207459.4|207309.4|207457.7|207307.7|207460.4|207310.4|207453.9|207303.9|24
1635861850000|2021-11-02 14:04:10|207457.8|207307.8|207454.1|207304.1|207457.8|207307.8|207449.6|207299.6|26
1635861860000|2021-11-02 14:04:20|207454.8|207304.8|207461.5|207311.5|207461.5|207311.5|207454.3|207304.3|32
1635861870000|2021-11-02 14:04:30|207463.2|207313.2|207488.2|207338.2|207494.8|207344.8|207463.2|207313.2|28
1635861880000|2021-11-02 14:04:40|207488.3|207338.3|207503|207353|207503.7|207353.7|207488.3|207338.3|22
1635861890000|2021-11-02 14:04:50|207500.7|207350.7|207495.5|207345.5|207500.7|207350.7|207494.7|207344.7|17
1635861900000|2021-11-02 14:05:00|207497.4|207347.4|207505.6|207355.6|207507.3|207357.3|207496.9|207346.9|20
1635861910000|2021-11-02 14:05:10|207504.3|207354.3|207503.6|207353.6|207504.6|207354.6|207502.4|207352.4|20
1635861920000|2021-11-02 14:05:20|207502.7|207352.7|207505.5|207355.5|207506.6|207356.6|207501.1|207351.1|20
1635861930000|2021-11-02 14:05:30|207505.3|207355.3|207502.8|207352.8|207505.4|207355.4|207502.8|207352.8|17
1635861940000|2021-11-02 14:05:40|207503|207353|207501.7|207351.7|207503|207353|207501.7|207351.7|13
1635861950000|2021-11-02 14:05:50|207501.6|207351.6|207532.1|207382.1|207532.1|207382.1|207501.6|207351.6|20
1635861960000|2021-11-02 14:06:00|207532.6|207382.6|207544.7|207394.7|207545.5|207395.5|207531.4|207381.4|30
1635861970000|2021-11-02 14:06:10|207545.4|207395.4|207534.2|207384.2|207545.4|207395.4|207533.6|207383.6|26
1635861980000|2021-11-02 14:06:20|207534.3|207384.3|207537.7|207387.7|207537.7|207387.7|207533.8|207383.8|30
1635861990000|2021-11-02 14:06:30|207538|207388|207541.9|207391.9|207543.2|207393.2|207536.7|207386.7|23
1635862000000|2021-11-02 14:06:40|207541.6|207391.6|207539.8|207389.8|207543|207393|207539.1|207389.1|19
1635862010000|2021-11-02 14:06:50|207542.8|207392.8|207538.7|207388.7|207542.8|207392.8|207537.5|207387.5|18
1635862020000|2021-11-02 14:07:00|207539.1|207389.1|207542.5|207392.5|207542.9|207392.9|207534.1|207384.1|28
1635862030000|2021-11-02 14:07:10|207542|207392|207588.1|207438.1|207590|207440|207542|207392|30
1635862040000|2021-11-02 14:07:20|207588.6|207438.6|207627.1|207477.1|207627.1|207477.1|207587.4|207437.4|33
1635862050000|2021-11-02 14:07:30|207626.1|207476.1|207626.9|207476.9|207628.8|207478.8|207626.1|207476.1|27
1635862060000|2021-11-02 14:07:40|207626.8|207476.8|207628.1|207478.1|207628.7|207478.7|207626.5|207476.5|22
1635862070000|2021-11-02 14:07:50|207628|207478|207625.9|207475.9|207628.3|207478.3|207625.9|207475.9|20
1635862080000|2021-11-02 14:08:00|207624.3|207474.3|207626.4|207476.4|207627.3|207477.3|207624.3|207474.3|23
1635862090000|2021-11-02 14:08:10|207626.2|207476.2|207627.6|207477.6|207629.5|207479.5|207625.1|207475.1|24
1635862100000|2021-11-02 14:08:20|207628.4|207478.4|207628.7|207478.7|207629.9|207479.9|207627.3|207477.3|21
1635862110000|2021-11-02 14:08:30|207628.6|207478.6|207627|207477|207630.6|207480.6|207625|207475|30
1635862120000|2021-11-02 14:08:40|207627.1|207477.1|207579.4|207429.4|207627.8|207477.8|207578.4|207428.4|18
1635862130000|2021-11-02 14:08:50|207578.8|207428.8|207553.9|207403.9|207583.5|207433.5|207553.1|207403.1|24
1635862140000|2021-11-02 14:09:00|207553.1|207403.1|207551.2|207401.2|207553.5|207403.5|207549.4|207399.4|31
1635862150000|2021-11-02 14:09:10|207550.4|207400.4|207506.5|207356.5|207550.4|207400.4|207500.3|207350.3|28
1635862160000|2021-11-02 14:09:20|207506.6|207356.6|207496.3|207346.3|207506.6|207356.6|207482.8|207332.8|26
1635862170000|2021-11-02 14:09:30|207493.3|207343.3|207489|207339|207494.7|207344.7|207483.7|207333.7|30
1635862180000|2021-11-02 14:09:40|207492.4|207342.4|207492.3|207342.3|207499|207349|207485.2|207335.2|29
1635862190000|2021-11-02 14:09:50|207493.6|207343.6|207478.3|207328.3|207495.2|207345.2|207477.7|207327.7|26
1635862200000|2021-11-02 14:10:00|207473.7|207323.7|207484.9|207334.9|207499.5|207349.5|207461|207311|31
1635862210000|2021-11-02 14:10:10|207484.6|207334.6|207497.1|207347.1|207497.6|207347.6|207479.5|207329.5|27
1635862220000|2021-11-02 14:10:20|207496.7|207346.7|207513.1|207363.1|207515.2|207365.2|207494.1|207344.1|34
1635862230000|2021-11-02 14:10:30|207512.6|207362.6|207520.5|207370.5|207520.5|207370.5|207512.6|207362.6|26
1635862240000|2021-11-02 14:10:40|207520.8|207370.8|207522|207372|207530|207380|207513.7|207363.7|37
1635862250000|2021-11-02 14:10:50|207522.3|207372.3|207537.9|207387.9|207538.5|207388.5|207510.9|207360.9|32
1635862260000|2021-11-02 14:11:00|207535.9|207385.9|207541.1|207391.1|207548.8|207398.8|207531.4|207381.4|32
1635862270000|2021-11-02 14:11:10|207542.3|207392.3|207535.6|207385.6|207542.5|207392.5|207532.9|207382.9|37
1635862280000|2021-11-02 14:11:20|207534.9|207384.9|207513.8|207363.8|207537.2|207387.2|207510.1|207360.1|32
1635862290000|2021-11-02 14:11:30|207512.9|207362.9|207512.3|207362.3|207517|207367|207507.6|207357.6|33
1635862300000|2021-11-02 14:11:40|207512.1|207362.1|207516.2|207366.2|207517.4|207367.4|207510.9|207360.9|28
1635862310000|2021-11-02 14:11:50|207516|207366|207517.7|207367.7|207517.7|207367.7|207495.1|207345.1|25
1635862320000|2021-11-02 14:12:00|207513.5|207363.5|207515.8|207365.8|207524.8|207374.8|207513.1|207363.1|26
1635862330000|2021-11-02 14:12:10|207516.2|207366.2|207518.9|207368.9|207528.4|207378.4|207511.4|207361.4|29
1635862340000|2021-11-02 14:12:20|207519.4|207369.4|207527.3|207377.3|207527.3|207377.3|207510.5|207360.5|23
1635862350000|2021-11-02 14:12:30|207527.8|207377.8|207548.4|207398.4|207549.2|207399.2|207525.1|207375.1|26
1635862360000|2021-11-02 14:12:40|207540.2|207390.2|207539.4|207389.4|207541.4|207391.4|207528.6|207378.6|36
1635862370000|2021-11-02 14:12:50|207539.6|207389.6|207535.9|207385.9|207543.7|207393.7|207535.9|207385.9|30
1635862380000|2021-11-02 14:13:00|207537.2|207387.2|207537.5|207387.5|207538.7|207388.7|207537.2|207387.2|24
1635862390000|2021-11-02 14:13:10|207537.7|207387.7|207538.1|207388.1|207538.8|207388.8|207537.4|207387.4|21
1635862400000|2021-11-02 14:13:20|207538.3|207388.3|207538.7|207388.7|207539.3|207389.3|207536.2|207386.2|20
1635862410000|2021-11-02 14:13:30|207538.8|207388.8|207542.8|207392.8|207542.9|207392.9|207538.7|207388.7|22
1635862420000|2021-11-02 14:13:40|207542.5|207392.5|207544.9|207394.9|207545.1|207395.1|207541.5|207391.5|16
1635862430000|2021-11-02 14:13:50|207540.3|207390.3|207543.1|207393.1|207546.8|207396.8|207536.4|207386.4|22
1635862440000|2021-11-02 14:14:00|207543.7|207393.7|207546.8|207396.8|207547.3|207397.3|207543|207393|19
1635862450000|2021-11-02 14:14:10|207546.7|207396.7|207546|207396|207546.7|207396.7|207545.1|207395.1|16
1635862460000|2021-11-02 14:14:20|207547|207397|207546.1|207396.1|207549.1|207399.1|207544|207394|22
1635862470000|2021-11-02 14:14:30|207546.6|207396.6|207541.2|207391.2|207546.6|207396.6|207538.7|207388.7|27
1635862480000|2021-11-02 14:14:40|207539.6|207389.6|207542.9|207392.9|207544|207394|207538.1|207388.1|24
1635862490000|2021-11-02 14:14:50|207546.1|207396.1|207545.5|207395.5|207546.3|207396.3|207544.8|207394.8|18
1635862500000|2021-11-02 14:15:00|207561.3|207411.3|207578.1|207428.1|207580.3|207430.3|207561.3|207411.3|33
1635862510000|2021-11-02 14:15:10|207578.4|207428.4|207583.7|207433.7|207585.1|207435.1|207578.4|207428.4|30
1635862520000|2021-11-02 14:15:20|207583.5|207433.5|207584.9|207434.9|207586.8|207436.8|207583.5|207433.5|19
1635862530000|2021-11-02 14:15:30|207583.1|207433.1|207620.1|207470.1|207621.8|207471.8|207583.1|207433.1|33
1635862540000|2021-11-02 14:15:40|207630.8|207480.8|207624.8|207474.8|207630.8|207480.8|207623.9|207473.9|35
1635862550000|2021-11-02 14:15:50|207624.4|207474.4|207626|207476|207626|207476|207623.5|207473.5|22
1635862560000|2021-11-02 14:16:00|207626.2|207476.2|207622.7|207472.7|207626.2|207476.2|207622.2|207472.2|28
1635862570000|2021-11-02 14:16:10|207623.2|207473.2|207623|207473|207626.3|207476.3|207622.3|207472.3|32
1635862580000|2021-11-02 14:16:20|207623.3|207473.3|207647.2|207497.2|207648.2|207498.2|207623|207473|33
1635862590000|2021-11-02 14:16:30|207647.3|207497.3|207658.8|207508.8|207668.9|207518.9|207647.3|207497.3|26
1635862600000|2021-11-02 14:16:40|207660.2|207510.2|207660.9|207510.9|207662.4|207512.4|207657.9|207507.9|23
1635862610000|2021-11-02 14:16:50|207660.3|207510.3|207658.9|207508.9|207660.8|207510.8|207657.4|207507.4|27
1635862620000|2021-11-02 14:17:00|207656.3|207506.3|207615.6|207465.6|207656.3|207506.3|207614.9|207464.9|25
1635862630000|2021-11-02 14:17:10|207615.2|207465.2|207616.5|207466.5|207619.4|207469.4|207609.7|207459.7|33
1635862640000|2021-11-02 14:17:20|207616.1|207466.1|207582|207432|207616.1|207466.1|207581.3|207431.3|27
1635862650000|2021-11-02 14:17:30|207582.6|207432.6|207579.4|207429.4|207584|207434|207579.2|207429.2|25
1635862660000|2021-11-02 14:17:40|207581.9|207431.9|207570|207420|207583.7|207433.7|207565.2|207415.2|20
1635862670000|2021-11-02 14:17:50|207569.6|207419.6|207552.3|207402.3|207571.3|207421.3|207552.3|207402.3|22
1635862680000|2021-11-02 14:18:00|207552.9|207402.9|207537.6|207387.6|207554.6|207404.6|207537.1|207387.1|21
1635862690000|2021-11-02 14:18:10|207538.3|207388.3|207536.3|207386.3|207539.8|207389.8|207534.9|207384.9|25
1635862700000|2021-11-02 14:18:20|207537.5|207387.5|207535|207385|207537.9|207387.9|207535|207385|15
1635862710000|2021-11-02 14:18:30|207534.2|207384.2|207538.8|207388.8|207539.1|207389.1|207534.1|207384.1|13
1635862720000|2021-11-02 14:18:40|207540.3|207390.3|207533.8|207383.8|207540.9|207390.9|207531.5|207381.5|34
1635862730000|2021-11-02 14:18:50|207530.6|207380.6|207540.1|207390.1|207540.9|207390.9|207514.6|207364.6|33
1635862740000|2021-11-02 14:19:00|207541.5|207391.5|207515.6|207365.6|207542|207392|207515.6|207365.6|30
1635862750000|2021-11-02 14:19:10|207516.6|207366.6|207543.2|207393.2|207552.2|207402.2|207512|207362|25
1635862760000|2021-11-02 14:19:20|207541.9|207391.9|207549.9|207399.9|207550.8|207400.8|207541.4|207391.4|34
1635862770000|2021-11-02 14:19:30|207549.7|207399.7|207549.6|207399.6|207550.4|207400.4|207548.1|207398.1|28
1635862780000|2021-11-02 14:19:40|207549.8|207399.8|207548.8|207398.8|207550|207400|207548.3|207398.3|16
1635862790000|2021-11-02 14:19:50|207549.6|207399.6|207589.9|207439.9|207589.9|207439.9|207547.9|207397.9|30
1635862800000|2021-11-02 14:20:00|207590.4|207440.4|207575.7|207425.7|207591.7|207441.7|207573|207423|31
1635862810000|2021-11-02 14:20:10|207575.4|207425.4|207586.9|207436.9|207588.3|207438.3|207574.9|207424.9|31
1635862820000|2021-11-02 14:20:20|207586.5|207436.5|207582.9|207432.9|207586.5|207436.5|207573.2|207423.2|32
1635862830000|2021-11-02 14:20:30|207582.8|207432.8|207583.7|207433.7|207586.4|207436.4|207580.7|207430.7|26
1635862840000|2021-11-02 14:20:40|207583.8|207433.8|207590.7|207440.7|207590.9|207440.9|207583.8|207433.8|24
1635862850000|2021-11-02 14:20:50|207591.6|207441.6|207558.1|207408.1|207591.6|207441.6|207557.9|207407.9|34
1635862860000|2021-11-02 14:21:00|207559.9|207409.9|207556.8|207406.8|207559.9|207409.9|207555.5|207405.5|23
1635862870000|2021-11-02 14:21:10|207556.3|207406.3|207556|207406|207556.4|207406.4|207555.7|207405.7|13
1635862880000|2021-11-02 14:21:20|207555.7|207405.7|207575.5|207425.5|207576.4|207426.4|207555.7|207405.7|26
1635862890000|2021-11-02 14:21:30|207574.9|207424.9|207590.9|207440.9|207592.8|207442.8|207574.9|207424.9|28
1635862900000|2021-11-02 14:21:40|207590.7|207440.7|207592.8|207442.8|207594.8|207444.8|207590.7|207440.7|28
1635862910000|2021-11-02 14:21:50|207592.9|207442.9|207600|207450|207601.7|207451.7|207591.9|207441.9|28
1635862920000|2021-11-02 14:22:00|207599.5|207449.5|207657.8|207507.8|207662.8|207512.8|207598.7|207448.7|33
1635862930000|2021-11-02 14:22:10|207658.5|207508.5|207665.7|207515.7|207678.7|207528.7|207656.8|207506.8|33
1635862940000|2021-11-02 14:22:20|207663.3|207513.3|207686.3|207536.3|207692.1|207542.1|207663.3|207513.3|35
1635862950000|2021-11-02 14:22:30|207686|207536|207685.5|207535.5|207689.4|207539.4|207682.8|207532.8|24
1635862960000|2021-11-02 14:22:40|207691.5|207541.5|207688.9|207538.9|207706.7|207556.7|207688.7|207538.7|35
1635862970000|2021-11-02 14:22:50|207703.9|207553.9|207718.6|207568.6|207728|207578|207698.1|207548.1|36
1635862980000|2021-11-02 14:23:00|207718.3|207568.3|207722.2|207572.2|207724|207574|207717.1|207567.1|25
1635862990000|2021-11-02 14:23:10|207721.5|207571.5|207675.6|207525.6|207725.4|207575.4|207675.6|207525.6|40
1635863000000|2021-11-02 14:23:20|207678.5|207528.5|207680.6|207530.6|207682.6|207532.6|207674.1|207524.1|29
1635863010000|2021-11-02 14:23:30|207680.5|207530.5|207701.1|207551.1|207703|207553|207678.4|207528.4|21
1635863020000|2021-11-02 14:23:40|207698.2|207548.2|207704.4|207554.4|207705.1|207555.1|207675.3|207525.3|34
1635863030000|2021-11-02 14:23:50|207704.3|207554.3|207707.9|207557.9|207708.9|207558.9|207702|207552|30
1635863040000|2021-11-02 14:24:00|207707.3|207557.3|207697.4|207547.4|207711.3|207561.3|207691.5|207541.5|29
1635863050000|2021-11-02 14:24:10|207699.2|207549.2|207703.6|207553.6|207706.6|207556.6|207684.9|207534.9|28
1635863060000|2021-11-02 14:24:20|207704.4|207554.4|207684|207534|207704.4|207554.4|207683|207533|31
1635863070000|2021-11-02 14:24:30|207684.5|207534.5|207685.1|207535.1|207687.1|207537.1|207683.9|207533.9|17
1635863080000|2021-11-02 14:24:40|207684.7|207534.7|207697.8|207547.8|207698.6|207548.6|207681.5|207531.5|23
1635863090000|2021-11-02 14:24:50|207696.4|207546.4|207700.2|207550.2|207704|207554|207696.4|207546.4|25
1635863100000|2021-11-02 14:25:00|207700.1|207550.1|207685.8|207535.8|207700.1|207550.1|207680.7|207530.7|28
1635863110000|2021-11-02 14:25:10|207685|207535|207686.3|207536.3|207692.4|207542.4|207684.5|207534.5|25
1635863120000|2021-11-02 14:25:20|207686.1|207536.1|207685.4|207535.4|207686.9|207536.9|207683.2|207533.2|20
1635863130000|2021-11-02 14:25:30|207686.9|207536.9|207688.5|207538.5|207689.4|207539.4|207684.4|207534.4|20
1635863140000|2021-11-02 14:25:40|207690.6|207540.6|207682|207532|207691.9|207541.9|207682|207532|21
1635863150000|2021-11-02 14:25:50|207661.5|207511.5|207612|207462|207661.5|207511.5|207611.4|207461.4|37
1635863160000|2021-11-02 14:26:00|207613|207463|207615.1|207465.1|207615.7|207465.7|207601.6|207451.6|31
1635863170000|2021-11-02 14:26:10|207616.7|207466.7|207601.6|207451.6|207617.5|207497.4|207547.4|207448.8|28
1635863180000|2021-11-02 14:26:20|207602.1|207452.1|207587.6|207437.6|207607.3|207457.3|207587.1|207437.1|20
1635863190000|2021-11-02 14:26:30|207590.5|207440.5|207569.4|207419.4|207593.7|207443.7|207558.7|207408.7|21
1635863200000|2021-11-02 14:26:40|207571.2|207421.2|207544.4|207394.4|207571.3|207421.3|207540.1|207390.1|28
1635863210000|2021-11-02 14:26:50|207542.9|207392.9|207550.8|207400.8|207551.6|207401.6|207542.4|207392.4|33
1635863220000|2021-11-02 14:27:00|207554.8|207404.8|207548.5|207398.5|207554.8|207404.8|207545.2|207395.2|30
1635863230000|2021-11-02 14:27:10|207547|207397|207550.9|207400.9|207553.9|207403.9|207543.4|207393.4|27
1635863240000|2021-11-02 14:27:20|207551.5|207401.5|207594.6|207444.6|207597.8|207447.8|207550.5|207400.5|24
1635863250000|2021-11-02 14:27:30|207595.5|207445.5|207598.5|207448.5|207602.9|207452.9|207593.8|207443.8|34
1635863260000|2021-11-02 14:27:40|207599.7|207449.7|207596.4|207446.4|207599.7|207449.7|207596.2|207446.2|21
1635863270000|2021-11-02 14:27:50|207597.3|207447.3|207595.2|207445.2|207598|207448|207590.9|207440.9|26
1635863280000|2021-11-02 14:28:00|207596.1|207446.1|207591.7|207441.7|207597.5|207447.5|207587|207437|28
1635863290000|2021-11-02 14:28:10|207590.3|207440.3|207591.8|207441.8|207594.1|207444.1|207589.1|207439.1|30
1635863300000|2021-11-02 14:28:20|207592|207442|207591.8|207441.8|207599.6|207449.6|207591.7|207441.7|32
1635863310000|2021-11-02 14:28:30|207593.5|207443.5|207592.4|207442.4|207597.9|207447.9|207592.4|207442.4|20
1635863320000|2021-11-02 14:28:40|207592.8|207442.8|207592.8|207442.8|207593.8|207443.8|207591.7|207441.7|24
1635863330000|2021-11-02 14:28:50|207593.1|207443.1|207595|207445|207600|207450|207592.3|207442.3|26
1635863340000|2021-11-02 14:29:00|207595.6|207445.6|207593|207443|207600.4|207450.4|207592.9|207442.9|28
1635863350000|2021-11-02 14:29:10|207593.5|207443.5|207595|207445|207599.6|207449.6|207592.5|207442.5|23
1635863360000|2021-11-02 14:29:20|207595.3|207445.3|207593.7|207443.7|207596.2|207446.2|207593.7|207443.7|22
1635863370000|2021-11-02 14:29:30|207593.8|207443.8|207599.3|207449.3|207599.8|207449.8|207593.8|207443.8|17
1635863380000|2021-11-02 14:29:40|207596.8|207446.8|207595|207445|207598.5|207448.5|207595|207445|15
1635863390000|2021-11-02 14:29:50|207593.9|207443.9|207596.3|207446.3|207599.3|207449.3|207592.9|207442.9|24
1635863400000|2021-11-02 14:30:00|207595.7|207445.7|207591.3|207441.3|207596.6|207446.6|207591.3|207441.3|24
1635863410000|2021-11-02 14:30:10|207591.1|207441.1|207590.5|207440.5|207591.8|207441.8|207590.5|207440.5|18
1635863420000|2021-11-02 14:30:20|207590.6|207440.6|207592.7|207442.7|207592.7|207442.7|207589.5|207439.5|14
1635863430000|2021-11-02 14:30:30|207595.8|207445.8|207595.3|207445.3|207597.1|207447.1|207594|207444|19
1635863440000|2021-11-02 14:30:40|207595.6|207445.6|207646.2|207496.2|207646.2|207496.2|207594.4|207444.4|31
1635863450000|2021-11-02 14:30:50|207643.5|207493.5|207687.2|207537.2|207688|207538|207643.5|207493.5|37
1635863460000|2021-11-02 14:31:00|207684.5|207534.5|207680.9|207530.9|207686.1|207536.1|207679.7|207529.7|28
1635863470000|2021-11-02 14:31:10|207681.9|207531.9|207681.1|207531.1|207685|207535|207681.1|207531.1|25
1635863480000|2021-11-02 14:31:20|207680.9|207530.9|207682.1|207532.1|207683.5|207533.5|207680.8|207530.8|19
1635863490000|2021-11-02 14:31:30|207681|207531|207678.5|207528.5|207684.5|207534.5|207675.9|207525.9|21
1635863500000|2021-11-02 14:31:40|207677.4|207527.4|207644.5|207494.5|207681.8|207531.8|207644.2|207494.2|22
1635863510000|2021-11-02 14:31:50|207645.3|207495.3|207645|207495|207649.4|207499.4|207644.1|207494.1|18
1635863520000|2021-11-02 14:32:00|207644.8|207494.8|207643.9|207493.9|207648.9|207498.9|207643.4|207493.4|20
1635863530000|2021-11-02 14:32:10|207643.8|207493.8|207684.9|207534.9|207684.9|207534.9|207643.2|207493.2|26
1635863540000|2021-11-02 14:32:20|207696|207546|207767|207617|207768.6|207618.6|207696|207546|31
1635863550000|2021-11-02 14:32:30|207767.9|207617.9|207716.7|207566.7|207774.5|207624.5|207712.8|207562.8|29
1635863560000|2021-11-02 14:32:40|207714.9|207564.9|207728.2|207578.2|207728.2|207578.2|207714.9|207564.9|33
1635863570000|2021-11-02 14:32:50|207724.5|207574.5|207715.9|207565.9|207729.2|207579.2|207704.1|207554.1|36
1635863580000|2021-11-02 14:33:00|207710.5|207560.5|207687.9|207537.9|207726.3|207576.3|207685.2|207535.2|33
1635863590000|2021-11-02 14:33:10|207689.8|207539.8|207690.8|207540.8|207690.8|207540.8|207673.6|207523.6|26
1635863600000|2021-11-02 14:33:20|207688.3|207538.3|207678.8|207528.8|207697|207547|207672.1|207522.1|31
1635863610000|2021-11-02 14:33:30|207678.3|207528.3|207692|207542|207694.2|207544.2|207678.3|207528.3|34
1635863620000|2021-11-02 14:33:40|207692.2|207542.2|207674.5|207524.5|207698.5|207548.5|207674.5|207524.5|18
1635863630000|2021-11-02 14:33:50|207664.3|207514.3|207688.1|207538.1|207690.2|207540.2|207664.3|207514.3|32
1635863640000|2021-11-02 14:34:00|207688.8|207538.8|207671.2|207521.2|207692.1|207542.1|207668|207518|28
1635863650000|2021-11-02 14:34:10|207672.3|207522.3|207680.3|207530.3|207687.1|207537.1|207670.5|207520.5|30
1635863660000|2021-11-02 14:34:20|207680.4|207530.4|207709.2|207559.2|207709.2|207559.2|207679.2|207529.2|21
1635863670000|2021-11-02 14:34:30|207706.3|207556.3|207700.9|207550.9|207707.9|207557.9|207700.6|207550.6|28
1635863680000|2021-11-02 14:34:40|207702.2|207552.2|207712.6|207562.6|207732.5|207582.5|207702.2|207552.2|28
1635863690000|2021-11-02 14:34:50|207712.1|207562.1|207695.5|207545.5|207726.7|207576.7|207686.1|207536.1|33
1635863700000|2021-11-02 14:35:00|207692.8|207542.8|207710|207560|207711.6|207561.6|207691.3|207541.3|28
1635863710000|2021-11-02 14:35:10|207706.3|207556.3|207717.9|207567.9|207719|207602.8|207652.8|207541.2|34
1635863720000|2021-11-02 14:35:20|207719.7|207569.7|207727.9|207577.9|207727.9|207577.9|207714.4|207564.4|25
1635863730000|2021-11-02 14:35:30|207727.5|207577.5|207715.8|207565.8|207730|207580|207715.8|207565.8|29
1635863740000|2021-11-02 14:35:40|207719.3|207569.3|207706.7|207556.7|207720.5|207570.5|207705.6|207555.6|32
1635863750000|2021-11-02 14:35:50|207707.8|207557.8|207727.9|207577.9|207733.7|207583.7|207706|207556|31
1635863760000|2021-11-02 14:36:00|207725.8|207575.8|207729.1|207579.1|207735.7|207585.7|207725.8|207575.8|28
1635863770000|2021-11-02 14:36:10|207730.1|207580.1|207733.2|207583.2|207736.1|207586.1|207730.1|207580.1|27
1635863780000|2021-11-02 14:36:20|207730.3|207580.3|207732.6|207582.6|207732.8|207582.8|207729.2|207579.2|28
1635863790000|2021-11-02 14:36:30|207731.7|207581.7|207728.6|207578.6|207733.7|207583.7|207728.6|207578.6|22
1635863800000|2021-11-02 14:36:40|207728.4|207578.4|207725.8|207575.8|207733.3|207583.3|207722.8|207572.8|30
1635863810000|2021-11-02 14:36:50|207724|207574|207720.4|207570.4|207726.6|207576.6|207719.6|207569.6|22
1635863820000|2021-11-02 14:37:00|207701.8|207551.8|207680.1|207530.1|207701.8|207551.8|207675.6|207525.6|28
1635863830000|2021-11-02 14:37:10|207679.4|207529.4|207637.7|207487.7|207680|207530|207636.7|207486.7|30
1635863840000|2021-11-02 14:37:20|207640.1|207490.1|207630.2|207480.2|207640.1|207490.1|207610.4|207460.4|34
1635863850000|2021-11-02 14:37:30|207632.4|207482.4|207593.2|207443.2|207634.8|207484.8|207591.6|207441.6|37
1635863860000|2021-11-02 14:37:40|207593|207443|207599.3|207449.3|207601.3|207451.3|207587.2|207437.2|28
1635863870000|2021-11-02 14:37:50|207598.8|207448.8|207594.3|207444.3|207599.5|207449.5|207593.4|207443.4|26
1635863880000|2021-11-02 14:38:00|207594.9|207444.9|207592|207442|207596.4|207446.4|207590.1|207440.1|32
1635863890000|2021-11-02 14:38:10|207594.3|207444.3|207555.4|207405.4|207602.3|207452.3|207555.4|207405.4|30
1635863900000|2021-11-02 14:38:20|207555.6|207405.6|207575.1|207425.1|207577.4|207427.4|207553.5|207403.5|26
1635863910000|2021-11-02 14:38:30|207575.3|207425.3|207579.6|207429.6|207581.5|207431.5|207575.1|207425.1|22
1635863920000|2021-11-02 14:38:40|207579.8|207429.8|207573.9|207423.9|207582|207432|207573.2|207423.2|25
1635863930000|2021-11-02 14:38:50|207574.1|207424.1|207549.9|207399.9|207574.1|207424.1|207544.6|207394.6|34
1635863940000|2021-11-02 14:39:00|207548.9|207398.9|207532.1|207382.1|207549.3|207399.3|207528.7|207378.7|28
1635863950000|2021-11-02 14:39:10|207532|207382|207540.2|207390.2|207550.3|207400.3|207531.7|207381.7|34
1635863960000|2021-11-02 14:39:20|207538.3|207388.3|207525.1|207375.1|207538.3|207388.3|207525.1|207375.1|34
1635863970000|2021-11-02 14:39:30|207525.6|207375.6|207525.6|207375.6|207526.8|207376.8|207525.1|207375.1|24
1635863980000|2021-11-02 14:39:40|207526.1|207376.1|207542.2|207392.2|207542.2|207392.2|207525.5|207375.5|30
1635863990000|2021-11-02 14:39:50|207540.5|207390.5|207540.4|207390.4|207543.5|207393.5|207539|207389|30
1635864000000|2021-11-02 14:40:00|207539.9|207389.9|207511.3|207361.3|207540.1|207390.1|207500|207350|39
1635864010000|2021-11-02 14:40:10|207512.5|207362.5|207533.5|207383.5|207533.5|207383.5|207512|207362|32
1635864020000|2021-11-02 14:40:20|207533.9|207383.9|207577.2|207427.2|207595.5|207445.5|207532.6|207382.6|35
1635864030000|2021-11-02 14:40:30|207579.7|207429.7|207578.4|207428.4|207585.5|207435.5|207573.7|207423.7|33
1635864040000|2021-11-02 14:40:40|207574.6|207424.6|207569.6|207419.6|207576.9|207426.9|207569.6|207419.6|34
1635864050000|2021-11-02 14:40:50|207570|207420|207574.9|207424.9|207576|207426|207568.8|207418.8|35
1635864060000|2021-11-02 14:41:00|207574.8|207424.8|207592.7|207442.7|207594.6|207444.6|207574.8|207424.8|34
1635864070000|2021-11-02 14:41:10|207600|207450|207607.1|207457.1|207608|207458|207596.1|207446.1|27
1635864080000|2021-11-02 14:41:20|207607.8|207457.8|207615.1|207465.1|207618.6|207468.6|207604.6|207454.6|36
1635864090000|2021-11-02 14:41:30|207616.7|207466.7|207617.4|207467.4|207617.6|207467.6|207613.9|207463.9|27
1635864100000|2021-11-02 14:41:40|207617.8|207467.8|207617.1|207467.1|207617.9|207467.9|207613.9|207463.9|18
1635864110000|2021-11-02 14:41:50|207616.4|207466.4|207616.2|207466.2|207619.9|207469.9|207615.1|207465.1|21
1635864120000|2021-11-02 14:42:00|207616|207466|207644.3|207494.3|207650.7|207500.7|207616|207466|27
1635864130000|2021-11-02 14:42:10|207645|207495|207639.7|207489.7|207645|207495|207637.3|207487.3|25
1635864140000|2021-11-02 14:42:20|207639.3|207489.3|207667.2|207517.2|207668.2|207518.2|207635.8|207485.8|22
1635864150000|2021-11-02 14:42:30|207680.8|207530.8|207685|207535|207686.6|207536.6|207676.5|207526.5|31
1635864160000|2021-11-02 14:42:40|207684|207534|207695.1|207545.1|207695.8|207545.8|207671.6|207521.6|31
1635864170000|2021-11-02 14:42:50|207700.5|207550.5|207687.7|207537.7|207708.5|207558.5|207685|207535|30
1635864180000|2021-11-02 14:43:00|207695.7|207545.7|207711.7|207561.7|207711.7|207561.7|207687.9|207537.9|34
1635864190000|2021-11-02 14:43:10|207711.3|207561.3|207665.9|207515.9|207711.3|207561.3|207664.4|207514.4|31
1635864200000|2021-11-02 14:43:20|207665.6|207515.6|207613.7|207463.7|207665.9|207515.9|207613.7|207463.7|22
1635864210000|2021-11-02 14:43:30|207604.2|207454.2|207600.4|207450.4|207613.8|207520.4|207568.4|207447.1|37
1635864220000|2021-11-02 14:43:40|207598.8|207448.8|207589|207439|207612.4|207462.4|207581.5|207431.5|37
1635864230000|2021-11-02 14:43:50|207588.2|207438.2|207586.9|207436.9|207589.1|207439.1|207586.5|207436.5|20
1635864240000|2021-11-02 14:44:00|207586.2|207436.2|207590.3|207440.3|207591.1|207441.1|207579.1|207429.1|32
1635864250000|2021-11-02 14:44:10|207591|207441|207572.4|207422.4|207591.4|207441.4|207571.4|207421.4|28
1635864260000|2021-11-02 14:44:20|207573.2|207423.2|207538.2|207388.2|207579.9|207429.9|207536.6|207386.6|36
1635864270000|2021-11-02 14:44:30|207537.3|207387.3|207491.1|207341.1|207539.4|207389.4|207491.1|207341.1|30
1635864280000|2021-11-02 14:44:40|207492.6|207342.6|207497.7|207347.7|207499|207349|207492.2|207342.2|28
1635864290000|2021-11-02 14:44:50|207498|207348|207497.2|207347.2|207499.3|207349.3|207494.8|207344.8|22
1635864300000|2021-11-02 14:45:00|207497.8|207347.8|207458.3|207308.3|207499.2|207349.2|207458.3|207308.3|21
1635864310000|2021-11-02 14:45:10|207455.8|207305.8|207455.9|207305.9|207460.3|207310.3|207455.7|207305.7|21
1635864320000|2021-11-02 14:45:20|207456.5|207306.5|207458.9|207308.9|207460.1|207310.1|207456.5|207306.5|25
1635864330000|2021-11-02 14:45:30|207459.5|207309.5|207483.4|207333.4|207483.9|207333.9|207457.9|207307.9|24
1635864340000|2021-11-02 14:45:40|207481.6|207331.6|207505.7|207355.7|207506.9|207356.9|207480.2|207330.2|27
1635864350000|2021-11-02 14:45:50|207505.2|207355.2|207521.2|207371.2|207521.2|207371.2|207503.7|207353.7|19
1635864360000|2021-11-02 14:46:00|207521.5|207371.5|207523|207373|207523|207373|207520.9|207370.9|27
1635864370000|2021-11-02 14:46:10|207522.2|207372.2|207524.5|207374.5|207525.7|207375.7|207522.2|207372.2|20
1635864380000|2021-11-02 14:46:20|207524.6|207374.6|207529.7|207379.7|207530.6|207380.6|207524.6|207374.6|26
1635864390000|2021-11-02 14:46:30|207529.6|207379.6|207523.5|207373.5|207530.1|207380.1|207523.5|207373.5|27
1635864400000|2021-11-02 14:46:40|207523.9|207373.9|207507.5|207357.5|207524.6|207374.6|207506.5|207356.5|25
1635864410000|2021-11-02 14:46:50|207508.5|207358.5|207503.9|207353.9|207508.9|207358.9|207502.9|207352.9|27
1635864420000|2021-11-02 14:47:00|207503.8|207353.8|207502.3|207352.3|207503.9|207353.9|207501.5|207351.5|28
1635864430000|2021-11-02 14:47:10|207502.4|207352.4|207512.7|207362.7|207512.7|207362.7|207502.4|207352.4|29
1635864440000|2021-11-02 14:47:20|207512.6|207362.6|207509.6|207359.6|207512.9|207362.9|207509.3|207359.3|21
1635864450000|2021-11-02 14:47:30|207511.3|207361.3|207496.2|207346.2|207511.5|207361.5|207493.6|207343.6|25
1635864460000|2021-11-02 14:47:40|207498.7|207348.7|207498.4|207348.4|207499.9|207349.9|207497.5|207347.5|19
1635864470000|2021-11-02 14:47:50|207498.1|207348.1|207501.9|207351.9|207502.2|207352.2|207497.8|207347.8|26
1635864480000|2021-11-02 14:48:00|207504.5|207354.5|207502.8|207352.8|207504.5|207354.5|207502.1|207352.1|18
1635864490000|2021-11-02 14:48:10|207502.7|207352.7|207499.9|207349.9|207502.7|207352.7|207499.9|207349.9|24
1635864500000|2021-11-02 14:48:20|207500.1|207350.1|207501.6|207351.6|207502.4|207352.4|207499.6|207349.6|22
1635864510000|2021-11-02 14:48:30|207501.3|207351.3|207540.9|207390.9|207541.6|207391.6|207501.3|207351.3|29
1635864520000|2021-11-02 14:48:40|207541.7|207391.7|207546.5|207396.5|207546.5|207396.5|207540.7|207390.7|22
1635864530000|2021-11-02 14:48:50|207545.9|207395.9|207544.3|207394.3|207547.6|207397.6|207544.3|207394.3|22
1635864540000|2021-11-02 14:49:00|207544.6|207394.6|207543.7|207393.7|207549.2|207399.2|207543.7|207393.7|23
1635864550000|2021-11-02 14:49:10|207545.3|207395.3|207547.6|207397.6|207547.7|207397.7|207543.1|207393.1|20
1635864560000|2021-11-02 14:49:20|207547|207397|207541.2|207391.2|207547.5|207397.5|207540.3|207390.3|24
1635864570000|2021-11-02 14:49:30|207541.4|207391.4|207545.3|207395.3|207545.7|207395.7|207541.2|207391.2|16
1635864580000|2021-11-02 14:49:40|207545.1|207395.1|207543.6|207393.6|207546.1|207396.1|207543.5|207393.5|17
1635864590000|2021-11-02 14:49:50|207544|207394|207542.7|207392.7|207545.9|207395.9|207540.4|207390.4|20
1635864600000|2021-11-02 14:50:00|207543.2|207393.2|207543.2|207393.2|207544.5|207394.5|207543.2|207393.2|8
1635864610000|2021-11-02 14:50:10|207543|207393|207544.2|207394.2|207545.3|207395.3|207543|207393|17
1635864620000|2021-11-02 14:50:20|207543.8|207393.8|207544.2|207394.2|207544.3|207394.3|207543.5|207393.5|11
1635864630000|2021-11-02 14:50:30|207544.3|207394.3|207549.4|207399.4|207549.4|207399.4|207544.1|207394.1|23
1635864640000|2021-11-02 14:50:40|207545.6|207395.6|207552.8|207402.8|207552.8|207402.8|207545.6|207395.6|14
1635864650000|2021-11-02 14:50:50|207551.6|207401.6|207550|207400|207551.6|207401.6|207548.6|207398.6|20
1635864660000|2021-11-02 14:51:00|207550.3|207400.3|207550.6|207400.6|207551.1|207401.1|207548.6|207398.6|13
1635864670000|2021-11-02 14:51:10|207550.5|207400.5|207551.8|207401.8|207554|207404|207550.5|207400.5|16
1635864680000|2021-11-02 14:51:20|207551.7|207401.7|207550.2|207400.2|207551.7|207401.7|207547.4|207397.4|23
1635864690000|2021-11-02 14:51:30|207550.8|207400.8|207549.7|207399.7|207550.9|207400.9|207549.2|207399.2|16
1635864700000|2021-11-02 14:51:40|207549.3|207399.3|207493.9|207343.9|207549.7|207399.7|207493.9|207343.9|28
1635864710000|2021-11-02 14:51:50|207494.2|207344.2|207478.3|207328.3|207497.9|207347.9|207478.3|207328.3|21
1635864720000|2021-11-02 14:52:00|207487.7|207337.7|207481.7|207331.7|207493.1|207343.1|207476.4|207326.4|27
1635864730000|2021-11-02 14:52:10|207482.6|207332.6|207482.5|207332.5|207483|207333|207481|207331|22
1635864740000|2021-11-02 14:52:20|207482.6|207332.6|207482.9|207332.9|207483.7|207333.7|207481.5|207331.5|26
1635864750000|2021-11-02 14:52:30|207483.2|207333.2|207481.8|207331.8|207483.8|207333.8|207481.4|207331.4|25
1635864760000|2021-11-02 14:52:40|207482.5|207332.5|207481.6|207331.6|207482.9|207332.9|207480.6|207330.6|21
1635864770000|2021-11-02 14:52:50|207481.3|207331.3|207479.2|207329.2|207481.4|207331.4|207478.9|207328.9|19
1635864780000|2021-11-02 14:53:00|207479.1|207329.1|207481.6|207331.6|207481.6|207331.6|207477.2|207327.2|19
1635864790000|2021-11-02 14:53:10|207482.1|207332.1|207493.1|207343.1|207493.3|207343.3|207481.8|207331.8|24
1635864800000|2021-11-02 14:53:20|207492.4|207342.4|207462.4|207312.4|207508.2|207358.2|207454.2|207304.2|31
1635864810000|2021-11-02 14:53:30|207462.8|207312.8|207478.7|207328.7|207479.4|207329.4|207458.6|207308.6|29
1635864820000|2021-11-02 14:53:40|207478.8|207328.8|207482.7|207332.7|207484.2|207334.2|207478.3|207328.3|18
1635864830000|2021-11-02 14:53:50|207483.7|207333.7|207546.7|207396.7|207547.7|207397.7|207482.2|207332.2|22
1635864840000|2021-11-02 14:54:00|207546.2|207396.2|207550.1|207400.1|207550.7|207400.7|207542.9|207392.9|23
1635864850000|2021-11-02 14:54:10|207550.7|207400.7|207583.7|207433.7|207587|207437|207550.7|207400.7|30
1635864860000|2021-11-02 14:54:20|207580.5|207430.5|207600.3|207450.3|207601.8|207451.8|207580|207430|18
1635864870000|2021-11-02 14:54:30|207601.7|207451.7|207591.5|207441.5|207601.8|207451.8|207588|207438|31
1635864880000|2021-11-02 14:54:40|207592.2|207442.2|207597.1|207447.1|207599.4|207449.4|207591.6|207441.6|13
1635864890000|2021-11-02 14:54:50|207598.6|207448.6|207598.7|207448.7|207607.9|207457.9|207595.4|207445.4|23
1635864900000|2021-11-02 14:55:00|207601.3|207451.3|207605.8|207455.8|207608.8|207458.8|207594|207444|27
1635864910000|2021-11-02 14:55:10|207605.3|207455.3|207610.5|207460.5|207610.5|207460.5|207603.6|207453.6|27
1635864920000|2021-11-02 14:55:20|207609.8|207459.8|207641.1|207491.1|207642|207492|207609.7|207459.7|27
1635864930000|2021-11-02 14:55:30|207640.7|207490.7|207663.5|207513.5|207667.7|207517.7|207640|207490|18
1635864940000|2021-11-02 14:55:40|207663.8|207513.8|207668.2|207518.2|207670.5|207520.5|207663.5|207513.5|30
1635864950000|2021-11-02 14:55:50|207667.9|207517.9|207685.1|207535.1|207690.6|207540.6|207667.9|207517.9|30
1635864960000|2021-11-02 14:56:00|207685.2|207535.2|207665.8|207515.8|207692.5|207542.5|207665.8|207515.8|24
1635864970000|2021-11-02 14:56:10|207666.2|207516.2|207666.1|207516.1|207666.9|207516.9|207664.4|207514.4|23
1635864980000|2021-11-02 14:56:20|207665.7|207515.7|207668.1|207518.1|207670.8|207520.8|207665.2|207515.2|17
1635864990000|2021-11-02 14:56:30|207668.3|207518.3|207666.1|207516.1|207668.8|207518.8|207664.9|207514.9|19
1635865000000|2021-11-02 14:56:40|207666.3|207516.3|207664.2|207514.2|207667.4|207517.4|207664|207514|15
1635865010000|2021-11-02 14:56:50|207664|207514|207677.3|207527.3|207677.6|207527.6|207664|207514|12
1635865020000|2021-11-02 14:57:00|207677|207527|207678.6|207528.6|207681.6|207531.6|207675.3|207525.3|30
1635865030000|2021-11-02 14:57:10|207678.4|207528.4|207677.6|207527.6|207678.5|207528.5|207675.4|207525.4|14
1635865040000|2021-11-02 14:57:20|207676.7|207526.7|207681.9|207531.9|207681.9|207531.9|207676|207526|21
1635865050000|2021-11-02 14:57:30|207680.6|207530.6|207707.9|207557.9|207712.6|207562.6|207678.3|207528.3|27
1635865060000|2021-11-02 14:57:40|207707|207557|207706.9|207556.9|207707.6|207557.6|207706.6|207556.6|21
1635865070000|2021-11-02 14:57:50|207707.5|207557.5|207786.1|207636.1|207788.5|207638.5|207707.5|207557.5|39
1635865080000|2021-11-02 14:58:00|207781.9|207631.9|207740.6|207590.6|207782.2|207632.2|207737.8|207587.8|33
1635865090000|2021-11-02 14:58:10|207740.4|207590.4|207713.3|207563.3|207746|207596|207708.9|207558.9|31
1635865100000|2021-11-02 14:58:20|207713|207563|207710.3|207560.3|207714.5|207564.5|207710.1|207560.1|34
1635865110000|2021-11-02 14:58:30|207697.8|207547.8|207689.1|207539.1|207699.4|207549.4|207680.2|207530.2|29
1635865120000|2021-11-02 14:58:40|207689.2|207539.2|207685.9|207535.9|207689.2|207539.2|207682.5|207532.5|23
1635865130000|2021-11-02 14:58:50|207685.8|207535.8|207682.5|207532.5|207685.8|207535.8|207682.2|207532.2|22
1635865140000|2021-11-02 14:59:00|207683.4|207533.4|207691.1|207541.1|207691.1|207541.1|207683.4|207533.4|19
1635865150000|2021-11-02 14:59:10|207691|207541|207676.6|207526.6|207691.1|207541.1|207673.9|207523.9|29
1635865160000|2021-11-02 14:59:20|207681.3|207531.3|207691.5|207541.5|207691.5|207541.5|207681.3|207531.3|28
1635865170000|2021-11-02 14:59:30|207690.7|207540.7|207690.4|207540.4|207690.7|207540.7|207680.8|207530.8|33
1635865180000|2021-11-02 14:59:40|207689.7|207539.7|207690.2|207540.2|207692.5|207542.5|207686.1|207536.1|25
1635865190000|2021-11-02 14:59:50|207689.2|207539.2|207680|207530|207692.5|207542.5|207680|207530|29
1635865200000|2021-11-02 15:00:00|207673.2|207523.2|207654.7|207504.7|207673.4|207523.4|207652.3|207502.3|30
1635865210000|2021-11-02 15:00:10|207655.1|207505.1|207672.4|207522.4|207672.5|207522.5|207655.1|207505.1|33
1635865220000|2021-11-02 15:00:20|207672.7|207522.7|207640.7|207490.7|207672.7|207522.7|207640.7|207490.7|27
1635865230000|2021-11-02 15:00:30|207638.6|207488.6|207637.1|207487.1|207644.2|207494.2|207628.2|207478.2|35
1635865240000|2021-11-02 15:00:40|207634.9|207484.9|207635.2|207485.2|207637.8|207487.8|207634.9|207484.9|24
1635865250000|2021-11-02 15:00:50|207635.4|207485.4|207633.8|207483.8|207636.6|207486.6|207630.6|207480.6|25
1635865260000|2021-11-02 15:01:00|207634.6|207484.6|207630.6|207480.6|207637.9|207487.9|207627.7|207477.7|35
1635865270000|2021-11-02 15:01:10|207630.5|207480.5|207638.1|207488.1|207640.2|207490.2|207630.1|207480.1|26
1635865280000|2021-11-02 15:01:20|207638.7|207488.7|207637.4|207487.4|207639.8|207489.8|207635.6|207485.6|23
1635865290000|2021-11-02 15:01:30|207637.7|207487.7|207666|207516|207666.9|207516.9|207637.7|207487.7|36
1635865300000|2021-11-02 15:01:40|207664.7|207514.7|207690.2|207540.2|207690.2|207540.2|207663.9|207513.9|25
1635865310000|2021-11-02 15:01:50|207688.3|207538.3|207690|207540|207693.4|207543.4|207687.8|207537.8|27
1635865320000|2021-11-02 15:02:00|207689.8|207539.8|207691.7|207541.7|207694.5|207544.5|207687.3|207537.3|23
1635865330000|2021-11-02 15:02:10|207691.4|207541.4|207704.9|207554.9|207705.5|207555.5|207688.3|207538.3|30
1635865340000|2021-11-02 15:02:20|207704.5|207554.5|207704.8|207554.8|207711.1|207561.1|207700.8|207550.8|27
1635865350000|2021-11-02 15:02:30|207703.5|207553.5|207701.5|207551.5|207710.7|207560.7|207701.5|207551.5|27
1635865360000|2021-11-02 15:02:40|207699.5|207549.5|207712|207562|207712|207562|207699.3|207549.3|32
1635865370000|2021-11-02 15:02:50|207709.9|207559.9|207712|207562|207712.8|207562.8|207709.9|207559.9|24
1635865380000|2021-11-02 15:03:00|207712.3|207562.3|207711.9|207561.9|207713.4|207563.4|207711.6|207561.6|15
1635865390000|2021-11-02 15:03:10|207712.2|207562.2|207703.2|207553.2|207715.7|207565.7|207703.2|207553.2|17
1635865400000|2021-11-02 15:03:20|207703.3|207553.3|207705.2|207555.2|207706.5|207556.5|207702.2|207552.2|25
1635865410000|2021-11-02 15:03:30|207705.1|207555.1|207705.4|207555.4|207707.6|207557.6|207704.1|207554.1|20
1635865420000|2021-11-02 15:03:40|207706.2|207556.2|207711.5|207561.5|207714|207564|207704.7|207554.7|25
1635865430000|2021-11-02 15:03:50|207711.3|207561.3|207705.1|207555.1|207712.8|207562.8|207704|207554|18
1635865440000|2021-11-02 15:04:00|207705.9|207555.9|207688|207538|207711.7|207561.7|207687.5|207537.5|24
1635865450000|2021-11-02 15:04:10|207687.1|207537.1|207664.9|207514.9|207689.8|207539.8|207663.2|207513.2|30
1635865460000|2021-11-02 15:04:20|207664.1|207514.1|207631.6|207481.6|207665.6|207515.6|207631.5|207481.5|28
1635865470000|2021-11-02 15:04:30|207629.5|207479.5|207622.8|207472.8|207632.4|207482.4|207619|207469|28
1635865480000|2021-11-02 15:04:40|207622.4|207472.4|207616.4|207466.4|207624.9|207474.9|207613.9|207463.9|27
1635865490000|2021-11-02 15:04:50|207618.7|207468.7|207609.7|207459.7|207619.8|207469.8|207609.7|207459.7|25
1635865500000|2021-11-02 15:05:00|207609.8|207459.8|207604.9|207454.9|207610.4|207460.4|207603.7|207453.7|24
1635865510000|2021-11-02 15:05:10|207604.3|207454.3|207607.2|207457.2|207607.5|207457.5|207603.8|207453.8|20
1635865520000|2021-11-02 15:05:20|207597|207447|207585|207435|207597|207447|207575|207425|30
1635865530000|2021-11-02 15:05:30|207583.8|207433.8|207582.6|207432.6|207583.8|207433.8|207580.5|207430.5|24
1635865540000|2021-11-02 15:05:40|207582.9|207432.9|207594.1|207444.1|207596.7|207446.7|207580.2|207430.2|24
1635865550000|2021-11-02 15:05:50|207593.7|207443.7|207596.9|207446.9|207598.9|207448.9|207593.2|207443.2|25
1635865560000|2021-11-02 15:06:00|207597.1|207447.1|207593.5|207443.5|207597.3|207447.3|207593.5|207443.5|13
1635865570000|2021-11-02 15:06:10|207593.2|207443.2|207592|207442|207595|207445|207592|207442|10
1635865580000|2021-11-02 15:06:20|207610.1|207460.1|207607.2|207457.2|207612|207462|207606.9|207456.9|23
1635865590000|2021-11-02 15:06:30|207609.6|207459.6|207591.8|207441.8|207609.6|207459.6|207590.8|207440.8|30
1635865600000|2021-11-02 15:06:40|207590.2|207440.2|207578.4|207428.4|207591.3|207441.3|207575.2|207425.2|26
1635865610000|2021-11-02 15:06:50|207577.1|207427.1|207603|207453|207605.4|207455.4|207577.1|207427.1|23
1635865620000|2021-11-02 15:07:00|207603.4|207453.4|207613.4|207463.4|207613.4|207463.4|207603.4|207453.4|22
1635865630000|2021-11-02 15:07:10|207613.6|207463.6|207609.5|207459.5|207613.9|207463.9|207606.6|207456.6|21
1635865640000|2021-11-02 15:07:20|207610.2|207460.2|207609.2|207459.2|207610.3|207460.3|207607.8|207457.8|20
1635865650000|2021-11-02 15:07:30|207609.8|207459.8|207615.1|207465.1|207615.1|207465.1|207609|207459|23
1635865660000|2021-11-02 15:07:40|207615.4|207465.4|207610|207460|207615.9|207465.9|207609.2|207459.2|25
1635865670000|2021-11-02 15:07:50|207610.2|207460.2|207627.4|207477.4|207630.8|207480.8|207608.9|207458.9|25
1635865680000|2021-11-02 15:08:00|207627.3|207477.3|207629.4|207479.4|207631.7|207481.7|207627.1|207477.1|20
1635865690000|2021-11-02 15:08:10|207629.9|207479.9|207633.7|207483.7|207634.5|207484.5|207629.9|207479.9|20
1635865700000|2021-11-02 15:08:20|207633.3|207483.3|207635.4|207485.4|207643.3|207493.3|207631.2|207481.2|23
1635865710000|2021-11-02 15:08:30|207637|207487|207674.1|207524.1|207674.1|207524.1|207635.8|207485.8|25
1635865720000|2021-11-02 15:08:40|207683.3|207533.3|207691.1|207541.1|207697.2|207547.2|207678.9|207528.9|26
1635865730000|2021-11-02 15:08:50|207690.5|207540.5|207688.5|207538.5|207699.7|207549.7|207686.2|207536.2|31
1635865740000|2021-11-02 15:09:00|207687.2|207537.2|207679.7|207529.7|207699.9|207549.9|207674.5|207524.5|34
1635865750000|2021-11-02 15:09:10|207681.1|207531.1|207684|207534|207685.4|207535.4|207666.7|207516.7|31
1635865760000|2021-11-02 15:09:20|207685.2|207535.2|207688.9|207538.9|207689.1|207539.1|207685.2|207535.2|22
1635865770000|2021-11-02 15:09:30|207689.2|207539.2|207688.2|207538.2|207689.2|207539.2|207685.2|207535.2|19
1635865780000|2021-11-02 15:09:40|207688.5|207538.5|207685.6|207535.6|207688.5|207538.5|207685.2|207535.2|17
1635865790000|2021-11-02 15:09:50|207685.8|207535.8|207677.5|207527.5|207685.8|207535.8|207674.3|207524.3|21
1635865800000|2021-11-02 15:10:00|207676.8|207526.8|207684.5|207534.5|207685.1|207535.1|207672.3|207522.3|26
1635865810000|2021-11-02 15:10:10|207685.1|207535.1|207686.5|207536.5|207687.4|207537.4|207685.1|207535.1|18
1635865820000|2021-11-02 15:10:20|207688.9|207538.9|207689.7|207539.7|207691|207541|207688.3|207538.3|20
1635865830000|2021-11-02 15:10:30|207690.3|207540.3|207689.5|207539.5|207690.3|207540.3|207688.7|207538.7|8
1635865840000|2021-11-02 15:10:40|207689.3|207539.3|207689.2|207539.2|207689.9|207539.9|207689|207539|11
1635865850000|2021-11-02 15:10:50|207692.3|207542.3|207683.7|207533.7|207692.6|207542.6|207683|207533|17
1635865860000|2021-11-02 15:11:00|207683.9|207533.9|207671.7|207521.7|207684.9|207534.9|207670.6|207520.6|25
1635865870000|2021-11-02 15:11:10|207672.5|207522.5|207659.9|207509.9|207672.5|207522.5|207658.6|207508.6|24
1635865880000|2021-11-02 15:11:20|207659.8|207509.8|207662.6|207512.6|207665.1|207515.1|207657.3|207507.3|24
1635865890000|2021-11-02 15:11:30|207661.6|207511.6|207661.7|207511.7|207670.4|207520.4|207661.1|207511.1|28
1635865900000|2021-11-02 15:11:40|207661.6|207511.6|207657.2|207507.2|207664.7|207514.7|207655.4|207505.4|27
1635865910000|2021-11-02 15:11:50|207656.8|207506.8|207656.9|207506.9|207660.1|207510.1|207656.7|207506.7|22
1635865920000|2021-11-02 15:12:00|207655.1|207505.1|207632.6|207482.6|207656.3|207506.3|207631.2|207481.2|31
1635865930000|2021-11-02 15:12:10|207631.7|207481.7|207628|207478|207632.8|207482.8|207626.3|207476.3|24
1635865940000|2021-11-02 15:12:20|207627.7|207477.7|207626.8|207476.8|207627.9|207477.9|207626.1|207476.1|17
1635865950000|2021-11-02 15:12:30|207626.6|207476.6|207626.9|207476.9|207628.1|207478.1|207626.6|207476.6|17
1635865960000|2021-11-02 15:12:40|207626.5|207476.5|207624.4|207474.4|207626.5|207476.5|207624.2|207474.2|10
1635865970000|2021-11-02 15:12:50|207624.5|207474.5|207586.8|207436.8|207625.9|207475.9|207582.6|207432.6|24
1635865980000|2021-11-02 15:13:00|207587.7|207437.7|207587.6|207437.6|207587.7|207437.7|207584.6|207434.6|20
1635865990000|2021-11-02 15:13:10|207587.3|207437.3|207595.2|207445.2|207595.2|207445.2|207587.3|207437.3|15
1635866000000|2021-11-02 15:13:20|207594.9|207444.9|207597.5|207447.5|207599.2|207449.2|207593.3|207443.3|18
1635866010000|2021-11-02 15:13:30|207597.8|207447.8|207596.3|207446.3|207599.4|207449.4|207596.3|207446.3|9
1635866020000|2021-11-02 15:13:40|207596.7|207446.7|207599.4|207449.4|207599.4|207449.4|207593.5|207443.5|23
1635866030000|2021-11-02 15:13:50|207597.8|207447.8|207594.5|207444.5|207598|207448|207593.7|207443.7|25
1635866040000|2021-11-02 15:14:00|207592.8|207442.8|207612.5|207462.5|207618.4|207468.4|207590.6|207440.6|18
1635866050000|2021-11-02 15:14:10|207615.4|207465.4|207617.2|207467.2|207619.5|207469.5|207615.4|207465.4|32
1635866060000|2021-11-02 15:14:20|207617|207467|207595.6|207445.6|207617.6|207467.6|207590.2|207440.2|25
1635866070000|2021-11-02 15:14:30|207594.8|207444.8|207628.4|207478.4|207631.3|207481.3|207593.3|207443.3|20
1635866080000|2021-11-02 15:14:40|207631.5|207481.5|207630|207480|207635.5|207485.5|207630|207480|22
1635866090000|2021-11-02 15:14:50|207630.4|207480.4|207630.5|207480.5|207632.4|207482.4|207628.6|207478.6|16
1635866100000|2021-11-02 15:15:00|207630.3|207480.3|207636.7|207486.7|207637|207487|207628.7|207478.7|22
1635866110000|2021-11-02 15:15:10|207636.5|207486.5|207681.6|207531.6|207682.8|207532.8|207636|207486|26
1635866120000|2021-11-02 15:15:20|207681.5|207531.5|207690|207540|207690|207540|207660.5|207510.5|25
1635866130000|2021-11-02 15:15:30|207692.4|207542.4|207661.6|207511.6|207693|207543|207659.3|207509.3|34
1635866140000|2021-11-02 15:15:40|207660.7|207510.7|207601.9|207451.9|207668.6|207518.6|207590.2|207440.2|38
1635866150000|2021-11-02 15:15:50|207604|207454|207611.3|207461.3|207632.9|207482.9|207604|207454|32
1635866160000|2021-11-02 15:16:00|207608|207458|207605.7|207455.7|207608|207458|207603.8|207453.8|24
1635866170000|2021-11-02 15:16:10|207605.8|207455.8|207608.5|207458.5|207611.2|207461.2|207604|207454|22
1635866180000|2021-11-02 15:16:20|207608.9|207458.9|207630.9|207480.9|207630.9|207480.9|207608.4|207458.4|26
1635866190000|2021-11-02 15:16:30|207635.6|207485.6|207642|207492|207644.5|207494.5|207634|207484|30
1635866200000|2021-11-02 15:16:40|207642.3|207492.3|207641.7|207491.7|207644.8|207494.8|207639.1|207489.1|26
1635866210000|2021-11-02 15:16:50|207641.2|207491.2|207643.5|207493.5|207646.2|207496.2|207639.8|207489.8|25
1635866220000|2021-11-02 15:17:00|207643.7|207493.7|207640.9|207490.9|207645.3|207495.3|207639.9|207489.9|19
1635866230000|2021-11-02 15:17:10|207641.5|207491.5|207656.9|207506.9|207658.6|207508.6|207640.9|207490.9|22
1635866240000|2021-11-02 15:17:20|207659.6|207509.6|207683|207533|207685.4|207535.4|207657.9|207507.9|33
1635866250000|2021-11-02 15:17:30|207682.7|207532.7|207682.6|207532.6|207683.4|207533.4|207681.7|207531.7|21
1635866260000|2021-11-02 15:17:40|207682.5|207532.5|207723.5|207573.5|207724.2|207574.2|207682.5|207532.5|30
1635866270000|2021-11-02 15:17:50|207722.4|207572.4|207690.9|207540.9|207728|207578|207681.2|207531.2|32
1635866280000|2021-11-02 15:18:00|207691.8|207541.8|207702.9|207552.9|207705.3|207555.3|207691.8|207541.8|36
1635866290000|2021-11-02 15:18:10|207702.5|207552.5|207682.9|207532.9|207703.1|207553.1|207679.7|207529.7|29
1635866300000|2021-11-02 15:18:20|207674.7|207524.7|207676.4|207526.4|207683.1|207533.1|207671.7|207521.7|31
1635866310000|2021-11-02 15:18:30|207674.7|207524.7|207660.4|207510.4|207676.7|207526.7|207653.9|207503.9|34
1635866320000|2021-11-02 15:18:40|207660.2|207510.2|207659.4|207509.4|207661.9|207511.9|207655.9|207505.9|31
1635866330000|2021-11-02 15:18:50|207660.3|207510.3|207658.2|207508.2|207661.3|207511.3|207657.7|207507.7|32
1635866340000|2021-11-02 15:19:00|207659.2|207509.2|207557|207407|207659.2|207509.2|207556.5|207406.5|35
1635866350000|2021-11-02 15:19:10|207556.2|207406.2|207563.4|207413.4|207565.2|207415.2|207553.2|207403.2|39
1635866360000|2021-11-02 15:19:20|207560.2|207410.2|207586.8|207436.8|207586.8|207436.8|207556.6|207406.6|26
1635866370000|2021-11-02 15:19:30|207598.9|207448.9|207598.8|207448.8|207599.2|207449.2|207595|207445|19
1635866380000|2021-11-02 15:19:40|207600.1|207450.1|207600.8|207450.8|207602.7|207452.7|207596.9|207446.9|30
1635866390000|2021-11-02 15:19:50|207600.1|207450.1|207593.4|207443.4|207605.3|207455.3|207592.9|207442.9|31
1635866400000|2021-11-02 15:20:00|207598.8|207448.8|207575.8|207425.8|207598.8|207448.8|207573.9|207423.9|28
1635866410000|2021-11-02 15:20:10|207575.2|207425.2|207572.8|207422.8|207576.1|207426.1|207572.7|207422.7|27
1635866420000|2021-11-02 15:20:20|207573.3|207423.3|207573.5|207423.5|207573.5|207423.5|207571.7|207421.7|20
1635866430000|2021-11-02 15:20:30|207573.6|207423.6|207572.3|207422.3|207573.6|207423.6|207572.2|207422.2|15
1635866440000|2021-11-02 15:20:40|207572.4|207422.4|207570.9|207420.9|207572.7|207422.7|207567.5|207417.5|12
1635866450000|2021-11-02 15:20:50|207571|207421|207570.4|207420.4|207572|207422|207569.5|207419.5|20
1635866460000|2021-11-02 15:21:00|207572|207422|207554.8|207404.8|207572|207422|207553.5|207403.5|18
1635866470000|2021-11-02 15:21:10|207554.6|207404.6|207556.5|207406.5|207556.5|207406.5|207554.6|207404.6|23
1635866480000|2021-11-02 15:21:20|207556.8|207406.8|207556.8|207406.8|207558.2|207408.2|207556.8|207406.8|11
1635866490000|2021-11-02 15:21:30|207556.7|207406.7|207554.8|207404.8|207562.6|207412.6|207553.2|207403.2|26
1635866500000|2021-11-02 15:21:40|207554.7|207404.7|207562|207412|207564.5|207414.5|207553.7|207403.7|22
1635866510000|2021-11-02 15:21:50|207563|207413|207513.2|207363.2|207564.9|207414.9|207512.8|207362.8|25
1635866520000|2021-11-02 15:22:00|207513.9|207363.9|207538|207388|207541.5|207391.5|207507.8|207357.8|33
1635866530000|2021-11-02 15:22:10|207537.3|207387.3|207550.3|207400.3|207550.9|207400.9|207537.3|207387.3|22
1635866540000|2021-11-02 15:22:20|207551.5|207401.5|207565|207415|207565.9|207415.9|207550.8|207400.8|26
1635866550000|2021-11-02 15:22:30|207565.5|207415.5|207562.8|207412.8|207565.9|207415.9|207561.7|207411.7|21
1635866560000|2021-11-02 15:22:40|207562.5|207412.5|207564.8|207414.8|207565.3|207415.3|207562|207412|22
1635866570000|2021-11-02 15:22:50|207564.7|207414.7|207572.6|207422.6|207572.6|207422.6|207563.4|207413.4|20
1635866580000|2021-11-02 15:23:00|207572|207422|207568.6|207418.6|207572|207422|207568|207418|19
1635866590000|2021-11-02 15:23:10|207568.9|207418.9|207591.2|207441.2|207593.3|207443.3|207566.7|207416.7|23
1635866600000|2021-11-02 15:23:20|207591.8|207441.8|207608|207458|207612|207462|207591.8|207441.8|22
1635866610000|2021-11-02 15:23:30|207608.2|207458.2|207611.7|207461.7|207612.3|207462.3|207608.2|207458.2|18
1635866620000|2021-11-02 15:23:40|207612.2|207462.2|207615.3|207465.3|207615.3|207465.3|207611|207461|21
1635866630000|2021-11-02 15:23:50|207613.8|207463.8|207625.3|207475.3|207627.6|207477.6|207612.8|207462.8|28
1635866640000|2021-11-02 15:24:00|207625.4|207475.4|207639.8|207489.8|207639.8|207489.8|207625.4|207475.4|29
1635866650000|2021-11-02 15:24:10|207641.2|207491.2|207663.5|207513.5|207663.5|207513.5|207636.8|207486.8|29
1635866660000|2021-11-02 15:24:20|207663.9|207513.9|207668.1|207518.1|207672.2|207522.2|207663.9|207513.9|23
1635866670000|2021-11-02 15:24:30|207671.3|207521.3|207674.6|207524.6|207677.4|207527.4|207667.1|207517.1|30
1635866680000|2021-11-02 15:24:40|207674.2|207524.2|207711.5|207561.5|207714.5|207564.5|207671|207521|29
1635866690000|2021-11-02 15:24:50|207713.2|207563.2|207714.9|207564.9|207717.4|207567.4|207713.2|207563.2|25
1635866700000|2021-11-02 15:25:00|207715.5|207565.5|207683.6|207533.6|207716.2|207566.2|207682.8|207532.8|26
1635866710000|2021-11-02 15:25:10|207682.8|207532.8|207681.4|207531.4|207683.7|207533.7|207679|207529|19
1635866720000|2021-11-02 15:25:20|207680.5|207530.5|207683.5|207533.5|207683.7|207533.7|207679.9|207529.9|27
1635866730000|2021-11-02 15:25:30|207683|207533|207681.1|207531.1|207683.9|207533.9|207680|207530|24
1635866740000|2021-11-02 15:25:40|207680.4|207530.4|207713.1|207563.1|207715|207565|207679.8|207529.8|20
1635866750000|2021-11-02 15:25:50|207710.3|207560.3|207729.3|207579.3|207729.3|207579.3|207708.4|207558.4|31
1635866760000|2021-11-02 15:26:00|207728.5|207578.5|207726.5|207576.5|207730.8|207580.8|207724.5|207574.5|21
1635866770000|2021-11-02 15:26:10|207726.8|207576.8|207723|207573|207726.8|207576.8|207721|207571|18
1635866780000|2021-11-02 15:26:20|207722.4|207572.4|207726.6|207576.6|207729|207579|207721.7|207571.7|19
1635866790000|2021-11-02 15:26:30|207724.8|207574.8|207724.1|207574.1|207725.8|207575.8|207723.6|207573.6|23
1635866800000|2021-11-02 15:26:40|207724.2|207574.2|207680.7|207530.7|207724.3|207574.3|207673.4|207523.4|33
1635866810000|2021-11-02 15:26:50|207677.8|207527.8|207666.7|207516.7|207685.4|207535.4|207664.9|207514.9|37
1635866820000|2021-11-02 15:27:00|207666.1|207516.1|207663.9|207513.9|207668.1|207518.1|207663.7|207513.7|29
1635866830000|2021-11-02 15:27:10|207664|207514|207680.1|207530.1|207681|207531|207641.6|207491.6|33
1635866840000|2021-11-02 15:27:20|207680.6|207530.6|207686.7|207536.7|207687.7|207537.7|207678.7|207528.7|27
1635866850000|2021-11-02 15:27:30|207689.6|207539.6|207681.9|207531.9|207689.6|207539.6|207680.4|207530.4|20
1635866860000|2021-11-02 15:27:40|207681.2|207531.2|207680.5|207530.5|207683.7|207533.7|207679.2|207529.2|31
1635866870000|2021-11-02 15:27:50|207680.6|207530.6|207675.4|207525.4|207680.8|207530.8|207674.9|207524.9|31
1635866880000|2021-11-02 15:28:00|207674.9|207524.9|207649.4|207499.4|207674.9|207524.9|207647.4|207497.4|34
1635866890000|2021-11-02 15:28:10|207656.1|207506.1|207665.9|207515.9|207681|207531|207646.3|207496.3|36
1635866900000|2021-11-02 15:28:20|207661.6|207511.6|207661.9|207511.9|207669.4|207519.4|207661.4|207511.4|29
1635866910000|2021-11-02 15:28:30|207662.1|207512.1|207658.5|207508.5|207662.7|207512.7|207658.5|207508.5|22
1635866920000|2021-11-02 15:28:40|207642.3|207492.3|207640.7|207490.7|207643.2|207493.2|207638.4|207488.4|22
1635866930000|2021-11-02 15:28:50|207641.7|207491.7|207667.7|207517.7|207667.7|207517.7|207640|207490|34
1635866940000|2021-11-02 15:29:00|207661.5|207511.5|207679.1|207529.1|207682.2|207532.2|207661.5|207511.5|32
1635866950000|2021-11-02 15:29:10|207679.7|207529.7|207641.4|207491.4|207682.7|207532.7|207640.2|207490.2|27
1635866960000|2021-11-02 15:29:20|207641.9|207491.9|207644.1|207494.1|207644.1|207494.1|207640.8|207490.8|18
1635866970000|2021-11-02 15:29:30|207648.8|207498.8|207634|207484|207657|207507|207633.9|207483.9|30
1635866980000|2021-11-02 15:29:40|207625.7|207475.7|207639.7|207489.7|207641.8|207491.8|207625.7|207475.7|25
1635866990000|2021-11-02 15:29:50|207640.2|207490.2|207638.4|207488.4|207641.6|207491.6|207638.3|207488.3|20
1635867000000|2021-11-02 15:30:00|207631.4|207481.4|207598.9|207448.9|207631.4|207481.4|207586|207436|33
1635867010000|2021-11-02 15:30:10|207597.3|207447.3|207618.3|207468.3|207621.2|207471.2|207594.2|207444.2|33
1635867020000|2021-11-02 15:30:20|207619.2|207469.2|207622.2|207472.2|207622.2|207472.2|207616|207466|30
1635867030000|2021-11-02 15:30:30|207619.2|207469.2|207623.4|207473.4|207623.6|207473.6|207618.2|207468.2|30
1635867040000|2021-11-02 15:30:40|207621.2|207471.2|207644.4|207494.4|207645.5|207495.5|207620.1|207470.1|29
1635867050000|2021-11-02 15:30:50|207643.7|207493.7|207658.8|207508.8|207658.8|207508.8|207643.3|207493.3|27
1635867060000|2021-11-02 15:31:00|207659.1|207509.1|207648.1|207498.1|207659.1|207509.1|207641.3|207491.3|32
1635867070000|2021-11-02 15:31:10|207648.3|207498.3|207642.1|207492.1|207649|207499|207641.2|207491.2|24
1635867080000|2021-11-02 15:31:20|207640.5|207490.5|207632.4|207482.4|207642.6|207492.6|207630|207480|27
1635867090000|2021-11-02 15:31:30|207632.3|207482.3|207619.1|207469.1|207634.6|207484.6|207619.1|207469.1|23
1635867100000|2021-11-02 15:31:40|207625.1|207475.1|207625.8|207475.8|207626.6|207476.6|207623.7|207473.7|25
1635867110000|2021-11-02 15:31:50|207625.4|207475.4|207640|207490|207641.7|207491.7|207623.2|207473.2|30
1635867120000|2021-11-02 15:32:00|207641|207491|207643.5|207493.5|207645.6|207495.6|207640.3|207490.3|29
1635867130000|2021-11-02 15:32:10|207644.3|207494.3|207666.1|207516.1|207666.9|207516.9|207644.3|207494.3|33
1635867140000|2021-11-02 15:32:20|207665.7|207515.7|207678|207528|207685.5|207535.5|207664.1|207514.1|35
1635867150000|2021-11-02 15:32:30|207682.6|207532.6|207675.9|207525.9|207686.2|207536.2|207667.3|207517.3|30
1635867160000|2021-11-02 15:32:40|207669.6|207519.6|207667.9|207517.9|207669.6|207519.6|207662.7|207512.7|23
1635867170000|2021-11-02 15:32:50|207667.3|207517.3|207679.5|207529.5|207682.3|207532.3|207664.8|207514.8|19
1635867180000|2021-11-02 15:33:00|207676.2|207526.2|207680.3|207530.3|207682.8|207532.8|207676.2|207526.2|29
1635867190000|2021-11-02 15:33:10|207680.1|207530.1|207667.8|207517.8|207682.8|207532.8|207648|207498|30
1635867200000|2021-11-02 15:33:20|207668.6|207518.6|207681.3|207531.3|207683.8|207533.8|207666|207516|32
1635867210000|2021-11-02 15:33:30|207681|207531|207682.2|207532.2|207683.4|207533.4|207679.8|207529.8|23
1635867220000|2021-11-02 15:33:40|207682.7|207532.7|207680.1|207530.1|207682.7|207532.7|207671.4|207521.4|25
1635867230000|2021-11-02 15:33:50|207675.9|207525.9|207677.2|207527.2|207678.1|207528.1|207675.2|207525.2|26
1635867240000|2021-11-02 15:34:00|207677.5|207527.5|207669.3|207519.3|207681.7|207531.7|207664.9|207514.9|30
1635867250000|2021-11-02 15:34:10|207669.2|207519.2|207656.5|207506.5|207669.2|207519.2|207654.3|207504.3|16
1635867260000|2021-11-02 15:34:20|207656|207506|207664|207514|207666.5|207516.5|207656|207506|27
1635867270000|2021-11-02 15:34:30|207663.1|207513.1|207665.3|207515.3|207667.8|207517.8|207657.9|207507.9|29
1635867280000|2021-11-02 15:34:40|207668.4|207518.4|207669.9|207519.9|207670|207520|207664.8|207514.8|13
1635867290000|2021-11-02 15:34:50|207670.2|207520.2|207666.4|207516.4|207670.2|207520.2|207663.7|207513.7|23
1635867300000|2021-11-02 15:35:00|207665.5|207515.5|207651.2|207501.2|207665.6|207515.6|207626.7|207476.7|36
1635867310000|2021-11-02 15:35:10|207650.7|207500.7|207660.6|207510.6|207660.6|207510.6|207650.7|207500.7|25
1635867320000|2021-11-02 15:35:20|207658|207508|207667.2|207517.2|207669.1|207519.1|207658|207508|27
1635867330000|2021-11-02 15:35:30|207667.4|207517.4|207665.6|207515.6|207667.7|207517.7|207658.8|207508.8|22
1635867340000|2021-11-02 15:35:40|207660.1|207510.1|207661.2|207511.2|207662.9|207512.9|207657.6|207507.6|24
1635867350000|2021-11-02 15:35:50|207661.5|207511.5|207664.1|207514.1|207667.8|207517.8|207660.9|207510.9|27
1635867360000|2021-11-02 15:36:00|207652.1|207502.1|207668.5|207518.5|207668.5|207518.5|207652.1|207502.1|29
1635867370000|2021-11-02 15:36:10|207667|207517|207670|207520|207670.2|207520.2|207665.9|207515.9|18
1635867380000|2021-11-02 15:36:20|207670.6|207520.6|207713.9|207563.9|207718.6|207568.6|207669.6|207519.6|27
1635867390000|2021-11-02 15:36:30|207715.7|207565.7|207721|207571|207721.2|207571.2|207713.6|207563.6|24
1635867400000|2021-11-02 15:36:40|207720.9|207570.9|207711.9|207561.9|207722.2|207572.2|207711.9|207561.9|28
1635867410000|2021-11-02 15:36:50|207712.1|207562.1|207703.9|207553.9|207712.9|207562.9|207691.8|207541.8|36
1635867420000|2021-11-02 15:37:00|207699.4|207549.4|207702.1|207552.1|207703.1|207553.1|207699.4|207549.4|34
1635867430000|2021-11-02 15:37:10|207702.6|207552.6|207719.5|207569.5|207720.6|207570.6|207697.6|207547.6|31
1635867440000|2021-11-02 15:37:20|207719.2|207569.2|207728.2|207578.2|207737.7|207587.7|207719.2|207569.2|30
1635867450000|2021-11-02 15:37:30|207727.9|207577.9|207732.9|207582.9|207734|207584|207727.9|207577.9|29
1635867460000|2021-11-02 15:37:40|207732.6|207582.6|207731.7|207581.7|207734.6|207584.6|207731.7|207581.7|19
1635867470000|2021-11-02 15:37:50|207732.2|207582.2|207712.5|207562.5|207735.4|207585.4|207712.5|207562.5|30
1635867480000|2021-11-02 15:38:00|207718.7|207568.7|207690|207540|207718.7|207568.7|207686.6|207536.6|27
1635867490000|2021-11-02 15:38:10|207690.1|207540.1|207676.1|207526.1|207691.2|207541.2|207669.7|207519.7|23
1635867500000|2021-11-02 15:38:20|207677.9|207527.9|207663.6|207513.6|207680.3|207530.3|207663.6|207513.6|34
1635867510000|2021-11-02 15:38:30|207663.5|207513.5|207654.3|207504.3|207663.8|207513.8|207653.1|207503.1|25
1635867520000|2021-11-02 15:38:40|207652.8|207502.8|207654.2|207504.2|207654.8|207504.8|207652.4|207502.4|17
1635867530000|2021-11-02 15:38:50|207654.3|207504.3|207653.1|207503.1|207654.3|207504.3|207652.8|207502.8|20
1635867540000|2021-11-02 15:39:00|207652.6|207502.6|207652.2|207502.2|207653.3|207503.3|207650.9|207500.9|22
1635867550000|2021-11-02 15:39:10|207650.9|207500.9|207656|207506|207656.8|207506.8|207650.9|207500.9|19
1635867560000|2021-11-02 15:39:20|207655.8|207505.8|207654.9|207504.9|207657.5|207507.5|207654.5|207504.5|23
1635867570000|2021-11-02 15:39:30|207654.4|207504.4|207628.6|207478.6|207655.2|207505.2|207623.7|207473.7|30
1635867580000|2021-11-02 15:39:40|207628.7|207478.7|207626.4|207476.4|207629.1|207479.1|207626|207476|23
1635867590000|2021-11-02 15:39:50|207627.6|207477.6|207626.4|207476.4|207629.4|207479.4|207626.4|207476.4|27
1635867600000|2021-11-02 15:40:00|207626.5|207476.5|207592.5|207442.5|207627.9|207477.9|207587.3|207437.3|32
1635867610000|2021-11-02 15:40:10|207592.4|207442.4|207587.5|207437.5|207595.8|207445.8|207587.2|207437.2|27
1635867620000|2021-11-02 15:40:20|207587|207437|207586.3|207436.3|207590.3|207440.3|207586.1|207436.1|24
1635867630000|2021-11-02 15:40:30|207587.8|207437.8|207589.7|207439.7|207591.2|207441.2|207587.3|207437.3|26
1635867640000|2021-11-02 15:40:40|207590.1|207440.1|207591.8|207441.8|207593.9|207443.9|207589|207439|26
1635867650000|2021-11-02 15:40:50|207593.5|207443.5|207593.2|207443.2|207593.5|207443.5|207590.9|207440.9|32
1635867660000|2021-11-02 15:41:00|207593|207443|207588.8|207438.8|207593|207443|207584.6|207434.6|28
1635867670000|2021-11-02 15:41:10|207588.9|207438.9|207585.5|207435.5|207589.8|207439.8|207584.8|207434.8|31
1635867680000|2021-11-02 15:41:20|207586|207436|207537.9|207387.9|207588|207438|207536.3|207386.3|21
1635867690000|2021-11-02 15:41:30|207537.6|207387.6|207517.9|207367.9|207538.4|207388.4|207515.3|207365.3|28
1635867700000|2021-11-02 15:41:40|207518.3|207368.3|207523.1|207373.1|207524|207374|207518.3|207368.3|17
1635867710000|2021-11-02 15:41:50|207523.2|207373.2|207520.3|207370.3|207524|207374|207520.3|207370.3|21
1635867720000|2021-11-02 15:42:00|207519.9|207369.9|207466.2|207316.2|207519.9|207369.9|207449.7|207299.7|32
1635867730000|2021-11-02 15:42:10|207467.4|207317.4|207454.3|207304.3|207467.4|207317.4|207447.6|207297.6|30
1635867740000|2021-11-02 15:42:20|207448.4|207298.4|207462.5|207312.5|207469|207319|207445.8|207295.8|30
1635867750000|2021-11-02 15:42:30|207462.1|207312.1|207456|207306|207462.7|207312.7|207452.4|207302.4|26
1635867760000|2021-11-02 15:42:40|207455.3|207305.3|207451.2|207301.2|207456.4|207306.4|207451.2|207301.2|24
1635867770000|2021-11-02 15:42:50|207450.5|207300.5|207452.1|207302.1|207455.5|207305.5|207434.5|207284.5|28
1635867780000|2021-11-02 15:43:00|207452.5|207302.5|207451.1|207301.1|207457.3|207307.3|207451.1|207301.1|33
1635867790000|2021-11-02 15:43:10|207451.6|207301.6|207452.3|207302.3|207452.3|207302.3|207450.6|207300.6|18
1635867800000|2021-11-02 15:43:20|207452.7|207302.7|207454.3|207304.3|207460.1|207310.1|207451|207301|30
1635867810000|2021-11-02 15:43:30|207452.8|207302.8|207456.9|207306.9|207458.8|207308.8|207449|207299|23
1635867820000|2021-11-02 15:43:40|207457.2|207307.2|207487.4|207337.4|207498.3|207348.3|207456.6|207306.6|28
1635867830000|2021-11-02 15:43:50|207486.9|207336.9|207480.8|207330.8|207486.9|207336.9|207480|207330|29
1635867840000|2021-11-02 15:44:00|207481.1|207331.1|207504.6|207354.6|207510|207360|207480.1|207330.1|24
1635867850000|2021-11-02 15:44:10|207502.1|207352.1|207492.9|207342.9|207502.2|207352.2|207490.3|207340.3|29
1635867860000|2021-11-02 15:44:20|207492.6|207342.6|207492.1|207342.1|207496.7|207346.7|207491.9|207341.9|24
1635867870000|2021-11-02 15:44:30|207491.7|207341.7|207481.7|207331.7|207491.9|207341.9|207481.7|207331.7|26
1635867880000|2021-11-02 15:44:40|207479.2|207329.2|207465.8|207315.8|207479.3|207329.3|207465.7|207315.7|19
1635867890000|2021-11-02 15:44:50|207465.9|207315.9|207481.5|207331.5|207483.4|207333.4|207452.4|207302.4|32
1635867900000|2021-11-02 15:45:00|207482.2|207332.2|207465.6|207315.6|207482.7|207332.7|207465.1|207315.1|31
1635867910000|2021-11-02 15:45:10|207466.1|207316.1|207484.5|207334.5|207484.5|207334.5|207458.5|207308.5|30
1635867920000|2021-11-02 15:45:20|207477.4|207327.4|207467.2|207317.2|207479.4|207329.4|207466.4|207316.4|29
1635867930000|2021-11-02 15:45:30|207467.1|207317.1|207470.8|207320.8|207471.5|207321.5|207466.6|207316.6|22
1635867940000|2021-11-02 15:45:40|207468|207318|207458.7|207308.7|207476.6|207326.6|207458.7|207308.7|32
1635867950000|2021-11-02 15:45:50|207457.8|207307.8|207461|207311|207464.1|207314.1|207456.3|207306.3|28
1635867960000|2021-11-02 15:46:00|207461.6|207311.6|207455.5|207305.5|207461.7|207311.7|207455.2|207305.2|31
1635867970000|2021-11-02 15:46:10|207455.3|207305.3|207455.4|207305.4|207456.4|207306.4|207452.9|207302.9|28
1635867980000|2021-11-02 15:46:20|207458.9|207308.9|207454.7|207304.7|207462.4|207312.4|207454.7|207304.7|26
1635867990000|2021-11-02 15:46:30|207453.8|207303.8|207457.2|207307.2|207460.8|207310.8|207453.1|207303.1|26
1635868000000|2021-11-02 15:46:40|207456.5|207306.5|207460|207310|207460.3|207310.3|207455.5|207305.5|31
1635868010000|2021-11-02 15:46:50|207459.2|207309.2|207457|207307|207459.2|207309.2|207454.6|207304.6|21
1635868020000|2021-11-02 15:47:00|207457.3|207307.3|207460.1|207310.1|207460.8|207310.8|207455.6|207305.6|26
1635868030000|2021-11-02 15:47:10|207460|207310|207478.1|207328.1|207478.1|207328.1|207460|207310|23
1635868040000|2021-11-02 15:47:20|207475.2|207325.2|207473.5|207323.5|207475.2|207325.2|207471.9|207321.9|28
1635868050000|2021-11-02 15:47:30|207473.1|207323.1|207473.4|207323.4|207477.1|207327.1|207473.1|207323.1|21
1635868060000|2021-11-02 15:47:40|207473.6|207323.6|207490.9|207340.9|207497.2|207347.2|207472.1|207322.1|28
1635868070000|2021-11-02 15:47:50|207491.2|207341.2|207477.7|207327.7|207492|207342|207477.5|207327.5|31
1635868080000|2021-11-02 15:48:00|207477.5|207327.5|207496.9|207346.9|207497.9|207347.9|207477.2|207327.2|31
1635868090000|2021-11-02 15:48:10|207497|207347|207501.4|207351.4|207501.4|207351.4|207497|207347|24
1635868100000|2021-11-02 15:48:20|207501.5|207351.5|207501.2|207351.2|207502.5|207352.5|207500.3|207350.3|25
1635868110000|2021-11-02 15:48:30|207501.7|207351.7|207501.5|207351.5|207503.1|207353.1|207500.6|207350.6|18
1635868120000|2021-11-02 15:48:40|207501.2|207351.2|207494|207344|207501.7|207351.7|207494|207344|27
1635868130000|2021-11-02 15:48:50|207494.7|207344.7|207486.8|207336.8|207496.4|207346.4|207486.1|207336.1|28
1635868140000|2021-11-02 15:49:00|207487.7|207337.7|207500.4|207350.4|207501|207351|207486.9|207336.9|27
1635868150000|2021-11-02 15:49:10|207499.5|207349.5|207500|207350|207500.6|207350.6|207499.5|207349.5|21
1635868160000|2021-11-02 15:49:20|207500.1|207350.1|207501|207351|207501|207351|207499.3|207349.3|19
1635868170000|2021-11-02 15:49:30|207500.6|207350.6|207501.4|207351.4|207501.8|207351.8|207498|207348|16
1635868180000|2021-11-02 15:49:40|207502.2|207352.2|207501.9|207351.9|207503.5|207353.5|207501|207351|27
1635868190000|2021-11-02 15:49:50|207502.1|207352.1|207501.8|207351.8|207503|207353|207501.3|207351.3|20
1635868200000|2021-11-02 15:50:00|207501.6|207351.6|207499.4|207349.4|207502.8|207352.8|207498.8|207348.8|17
1635868210000|2021-11-02 15:50:10|207499.7|207349.7|207497.7|207347.7|207500.8|207350.8|207497.3|207347.3|22
1635868220000|2021-11-02 15:50:20|207497.1|207347.1|207497.3|207347.3|207500.8|207350.8|207495.7|207345.7|23
1635868230000|2021-11-02 15:50:30|207497.1|207347.1|207497.5|207347.5|207498.2|207348.2|207495.2|207345.2|24
1635868240000|2021-11-02 15:50:40|207497.3|207347.3|207508.7|207358.7|207509.4|207359.4|207497.3|207347.3|26
1635868250000|2021-11-02 15:50:50|207508.3|207358.3|207512.5|207362.5|207512.5|207362.5|207508.3|207358.3|26
1635868260000|2021-11-02 15:51:00|207512.7|207362.7|207539.8|207389.8|207540.1|207390.1|207512|207362|30
1635868270000|2021-11-02 15:51:10|207547.4|207397.4|207576.7|207426.7|207580.2|207430.2|207547.4|207397.4|25
1635868280000|2021-11-02 15:51:20|207576.1|207426.1|207576.4|207426.4|207577.4|207427.4|207572.7|207422.7|26
1635868290000|2021-11-02 15:51:30|207576.5|207426.5|207576.3|207426.3|207576.5|207426.5|207576|207426|9
1635868300000|2021-11-02 15:51:40|207576.6|207426.6|207575.5|207425.5|207576.6|207426.6|207574.5|207424.5|16
1635868310000|2021-11-02 15:51:50|207575.7|207425.7|207577.4|207427.4|207577.9|207427.9|207575.4|207425.4|10
1635868320000|2021-11-02 15:52:00|207578.1|207428.1|207577|207427|207578.2|207428.2|207576.3|207426.3|14
1635868330000|2021-11-02 15:52:10|207576.5|207426.5|207590|207440|207593|207443|207576.5|207426.5|27
1635868340000|2021-11-02 15:52:20|207590.3|207440.3|207595.2|207445.2|207596.8|207446.8|207583.2|207433.2|34
1635868350000|2021-11-02 15:52:30|207594.3|207444.3|207614.5|207464.5|207617.4|207467.4|207594.3|207444.3|31
1635868360000|2021-11-02 15:52:40|207614.7|207464.7|207612|207462|207615.8|207465.8|207611.2|207461.2|17
1635868370000|2021-11-02 15:52:50|207604.1|207454.1|207588.3|207438.3|207604.1|207454.1|207588|207438|27
1635868380000|2021-11-02 15:53:00|207588.9|207438.9|207577|207427|207589|207439|207575.6|207425.6|28
1635868390000|2021-11-02 15:53:10|207577.5|207427.5|207594.8|207444.8|207595.8|207445.8|207575.1|207425.1|23
1635868400000|2021-11-02 15:53:20|207593.5|207443.5|207601.5|207451.5|207604.6|207454.6|207593|207443|23
1635868410000|2021-11-02 15:53:30|207613.4|207463.4|207611|207461|207613.4|207463.4|207607.6|207457.6|19
1635868420000|2021-11-02 15:53:40|207612.7|207462.7|207580.5|207430.5|207612.7|207462.7|207579.2|207429.2|26
1635868430000|2021-11-02 15:53:50|207580.9|207430.9|207576.1|207426.1|207581.4|207431.4|207573|207423|33
1635868440000|2021-11-02 15:54:00|207577.1|207427.1|207579.8|207429.8|207581.2|207431.2|207577.1|207427.1|28
1635868450000|2021-11-02 15:54:10|207579.6|207429.6|207582.2|207432.2|207584.8|207434.8|207579.6|207429.6|30
1635868460000|2021-11-02 15:54:20|207582.1|207432.1|207585.9|207435.9|207586.4|207436.4|207577.1|207427.1|29
1635868470000|2021-11-02 15:54:30|207584.3|207434.3|207586.8|207436.8|207594.1|207444.1|207583.5|207433.5|27
1635868480000|2021-11-02 15:54:40|207585.9|207435.9|207588.3|207438.3|207588.8|207438.8|207584.2|207434.2|24
1635868490000|2021-11-02 15:54:50|207588.5|207438.5|207588.2|207438.2|207588.6|207438.6|207587.3|207437.3|15
1635868500000|2021-11-02 15:55:00|207584.7|207434.7|207588.7|207438.7|207590.8|207440.8|207583.9|207433.9|28
1635868510000|2021-11-02 15:55:10|207588.6|207438.6|207589.7|207439.7|207590.7|207440.7|207587.8|207437.8|21
1635868520000|2021-11-02 15:55:20|207590|207440|207588.8|207438.8|207590|207440|207586|207436|26
1635868530000|2021-11-02 15:55:30|207588.7|207438.7|207588.8|207438.8|207589|207439|207584.6|207434.6|25
1635868540000|2021-11-02 15:55:40|207588.5|207438.5|207586.1|207436.1|207590.6|207440.6|207585.2|207435.2|24
1635868550000|2021-11-02 15:55:50|207585.9|207435.9|207584.6|207434.6|207586.4|207436.4|207584.6|207434.6|20
1635868560000|2021-11-02 15:56:00|207585|207435|207585|207435|207590.7|207440.7|207583.6|207433.6|31
1635868570000|2021-11-02 15:56:10|207584.6|207434.6|207585.6|207435.6|207586.9|207436.9|207584.6|207434.6|25
1635868580000|2021-11-02 15:56:20|207586.3|207436.3|207585.8|207435.8|207586.5|207436.5|207585.2|207435.2|27
1635868590000|2021-11-02 15:56:30|207585.4|207435.4|207589.8|207439.8|207591.1|207441.1|207585.4|207435.4|32
1635868600000|2021-11-02 15:56:40|207590|207440|207589.3|207439.3|207590.7|207440.7|207582.2|207432.2|32
1635868610000|2021-11-02 15:56:50|207589.2|207439.2|207587.8|207437.8|207590.7|207440.7|207586.2|207436.2|26
1635868620000|2021-11-02 15:57:00|207587.7|207437.7|207606.8|207456.8|207607.3|207457.3|207587.4|207437.4|32
1635868630000|2021-11-02 15:57:10|207607.1|207457.1|207601.8|207451.8|207608|207458|207599.4|207449.4|29
1635868640000|2021-11-02 15:57:20|207601.7|207451.7|207598.5|207448.5|207601.7|207451.7|207596.2|207446.2|24
1635868650000|2021-11-02 15:57:30|207595.1|207445.1|207547.4|207397.4|207595.1|207445.1|207547.4|207397.4|37
1635868660000|2021-11-02 15:57:40|207555.7|207405.7|207587.3|207437.3|207596.8|207446.8|207555.7|207405.7|35
1635868670000|2021-11-02 15:57:50|207587.2|207437.2|207558.1|207408.1|207588.2|207438.2|207556.5|207406.5|30
1635868680000|2021-11-02 15:58:00|207557.8|207407.8|207568.9|207418.9|207572.9|207422.9|207557.4|207407.4|35
1635868690000|2021-11-02 15:58:10|207568.8|207418.8|207581.7|207431.7|207581.7|207431.7|207568.5|207418.5|35
1635868700000|2021-11-02 15:58:20|207581.6|207431.6|207589.7|207439.7|207599.9|207449.9|207581.3|207431.3|35
1635868710000|2021-11-02 15:58:30|207589.1|207439.1|207590.6|207440.6|207595.6|207445.6|207587.2|207437.2|37
1635868720000|2021-11-02 15:58:40|207592.1|207442.1|207598.1|207448.1|207598.1|207448.1|207590.1|207440.1|32
1635868730000|2021-11-02 15:58:50|207597.8|207447.8|207592.5|207442.5|207600.7|207450.7|207591.7|207441.7|33
1635868740000|2021-11-02 15:59:00|207592.7|207442.7|207589.4|207439.4|207593|207443|207582.2|207432.2|28
1635868750000|2021-11-02 15:59:10|207587.8|207437.8|207571.2|207421.2|207591.3|207441.3|207571.2|207421.2|35
1635868760000|2021-11-02 15:59:20|207572.7|207422.7|207565.8|207415.8|207572.7|207422.7|207562.7|207412.7|35
1635868770000|2021-11-02 15:59:30|207565.9|207415.9|207569.5|207419.5|207569.8|207419.8|207564.9|207414.9|31
1635868780000|2021-11-02 15:59:40|207569.4|207419.4|207570.2|207420.2|207571|207421|207569|207419|21
1635868790000|2021-11-02 15:59:50|207569.9|207419.9|207587.4|207437.4|207591.3|207441.3|207569.9|207419.9|33
1635868800000|2021-11-02 16:00:00|207588|207438|207592|207442|207592|207442|207586.9|207436.9|30
1635868810000|2021-11-02 16:00:10|207594.5|207444.5|207594.3|207444.3|207595.7|207445.7|207590.2|207440.2|27
1635868820000|2021-11-02 16:00:20|207594.1|207444.1|207596.9|207446.9|207600|207450|207594.1|207444.1|23
1635868830000|2021-11-02 16:00:30|207597.3|207447.3|207597.2|207447.2|207599.5|207449.5|207596|207446|26
1635868840000|2021-11-02 16:00:40|207597.3|207447.3|207616.8|207466.8|207616.8|207466.8|207596.5|207446.5|25
1635868850000|2021-11-02 16:00:50|207624.8|207474.8|207617.4|207467.4|207624.8|207474.8|207613.3|207463.3|32
1635868860000|2021-11-02 16:01:00|207617.3|207467.3|207619.4|207469.4|207621.8|207471.8|207614.9|207464.9|29
1635868870000|2021-11-02 16:01:10|207617.3|207467.3|207618.3|207468.3|207618.9|207468.9|207615.2|207465.2|26
1635868880000|2021-11-02 16:01:20|207618.4|207468.4|207669.1|207519.1|207679.3|207529.3|207614.6|207464.6|30
1635868890000|2021-11-02 16:01:30|207671.3|207521.3|207633.8|207483.8|207671.3|207521.3|207630.8|207480.8|32
1635868900000|2021-11-02 16:01:40|207634.5|207484.5|207632.1|207482.1|207634.5|207484.5|207631.9|207481.9|24
1635868910000|2021-11-02 16:01:50|207632.3|207482.3|207642.8|207492.8|207645.1|207495.1|207632.3|207482.3|31
1635868920000|2021-11-02 16:02:00|207649.2|207499.2|207654.1|207504.1|207654.1|207504.1|207649|207499|29
1635868930000|2021-11-02 16:02:10|207653.8|207503.8|207620.5|207470.5|207653.8|207503.8|207620.1|207470.1|32
1635868940000|2021-11-02 16:02:20|207618.2|207468.2|207617.1|207467.1|207636.5|207486.5|207615.1|207465.1|34
1635868950000|2021-11-02 16:02:30|207618.5|207468.5|207605.9|207455.9|207618.5|207468.5|207605.9|207455.9|21
1635868960000|2021-11-02 16:02:40|207606.4|207456.4|207606.7|207456.7|207608.8|207458.8|207605.4|207455.4|23
1635868970000|2021-11-02 16:02:50|207607.8|207457.8|207608.7|207458.7|207608.7|207458.7|207606.4|207456.4|12
1635868980000|2021-11-02 16:03:00|207608.5|207458.5|207608.8|207458.8|207609.3|207459.3|207607.1|207457.1|16
1635868990000|2021-11-02 16:03:10|207609|207459|207607|207457|207609|207459|207605.5|207455.5|22
1635869000000|2021-11-02 16:03:20|207607.4|207457.4|207617.5|207467.5|207617.9|207467.9|207603.8|207453.8|25
1635869010000|2021-11-02 16:03:30|207618.5|207468.5|207616.3|207466.3|207621|207471|207614.6|207464.6|27
1635869020000|2021-11-02 16:03:40|207615.9|207465.9|207617.7|207467.7|207623.3|207473.3|207615.6|207465.6|26
1635869030000|2021-11-02 16:03:50|207617.3|207467.3|207601|207451|207618.1|207468.1|207600.9|207450.9|32
1635869040000|2021-11-02 16:04:00|207598.5|207448.5|207602.7|207452.7|207603.1|207453.1|207596.4|207446.4|24
1635869050000|2021-11-02 16:04:10|207601.9|207451.9|207606.9|207456.9|207607|207457|207601.9|207451.9|25
1635869060000|2021-11-02 16:04:20|207606.7|207456.7|207607.3|207457.3|207608|207458|207606.7|207456.7|14
1635869070000|2021-11-02 16:04:30|207607.2|207457.2|207609.5|207459.5|207609.9|207459.9|207606.7|207456.7|19
1635869080000|2021-11-02 16:04:40|207609.2|207459.2|207606.5|207456.5|207610.1|207460.1|207605.7|207455.7|24
1635869090000|2021-11-02 16:04:50|207606.7|207456.7|207553.4|207403.4|207606.7|207456.7|207551.9|207401.9|33
1635869100000|2021-11-02 16:05:00|207554.3|207404.3|207557|207407|207557.7|207407.7|207554.3|207404.3|28
1635869110000|2021-11-02 16:05:10|207557.3|207407.3|207553|207403|207558.4|207408.4|207551.8|207401.8|28
1635869120000|2021-11-02 16:05:20|207553.3|207403.3|207546.8|207396.8|207553.3|207403.3|207532|207382|36
1635869130000|2021-11-02 16:05:30|207546.6|207396.6|207549.4|207399.4|207549.9|207399.9|207546.6|207396.6|21
1635869140000|2021-11-02 16:05:40|207546.1|207396.1|207546.1|207396.1|207546.5|207396.5|207538.6|207388.6|23
1635869150000|2021-11-02 16:05:50|207545.8|207395.8|207545.9|207395.9|207546.6|207396.6|207542.5|207392.5|22
1635869160000|2021-11-02 16:06:00|207546|207396|207543.4|207393.4|207546.4|207396.4|207541|207391|28
1635869170000|2021-11-02 16:06:10|207543.5|207393.5|207545.6|207395.6|207545.6|207395.6|207540.9|207390.9|20
1635869180000|2021-11-02 16:06:20|207545.9|207395.9|207546.6|207396.6|207547.6|207397.6|207545.3|207395.3|19
1635869190000|2021-11-02 16:06:30|207547.1|207397.1|207550.4|207400.4|207553.3|207403.3|207547.1|207397.1|17
1635869200000|2021-11-02 16:06:40|207550.5|207400.5|207552.6|207402.6|207555.3|207405.3|207546.4|207396.4|22
1635869210000|2021-11-02 16:06:50|207552.9|207402.9|207564.9|207414.9|207578.5|207428.5|207552.9|207402.9|34
1635869220000|2021-11-02 16:07:00|207565.5|207415.5|207569.8|207419.8|207571.8|207421.8|207565.5|207415.5|24
1635869230000|2021-11-02 16:07:10|207570|207420|207570.7|207420.7|207570.8|207420.8|207569.9|207419.9|13
1635869240000|2021-11-02 16:07:20|207570.8|207420.8|207565.2|207415.2|207570.9|207420.9|207565.2|207415.2|23
1635869250000|2021-11-02 16:07:30|207568.2|207418.2|207573.5|207423.5|207577.7|207427.7|207565.4|207415.4|27
1635869260000|2021-11-02 16:07:40|207573.9|207423.9|207572.1|207422.1|207574.4|207424.4|207565.3|207415.3|24
1635869270000|2021-11-02 16:07:50|207572.5|207422.5|207568.7|207418.7|207572.5|207422.5|207562.6|207412.6|24
1635869280000|2021-11-02 16:08:00|207568.9|207418.9|207557.8|207407.8|207568.9|207418.9|207554.4|207404.4|23
1635869290000|2021-11-02 16:08:10|207560.1|207410.1|207565|207415|207566.8|207416.8|207560.1|207410.1|23
1635869300000|2021-11-02 16:08:20|207565.5|207415.5|207591.4|207441.4|207591.4|207441.4|207564.6|207414.6|16
1635869310000|2021-11-02 16:08:30|207593.2|207443.2|207619.9|207469.9|207621.7|207471.7|207592.4|207442.4|29
1635869320000|2021-11-02 16:08:40|207620.5|207470.5|207591.1|207441.1|207620.5|207470.5|207590.2|207440.2|27
1635869330000|2021-11-02 16:08:50|207592.2|207442.2|207606.3|207456.3|207608.3|207458.3|207590.9|207440.9|27
1635869340000|2021-11-02 16:09:00|207605.9|207455.9|207611.3|207461.3|207611.4|207461.4|207604.9|207454.9|18
1635869350000|2021-11-02 16:09:10|207610.7|207460.7|207634.7|207484.7|207636.1|207486.1|207610.7|207460.7|22
1635869360000|2021-11-02 16:09:20|207634.6|207484.6|207630.3|207480.3|207635.4|207485.4|207630|207480|23
1635869370000|2021-11-02 16:09:30|207632.3|207482.3|207630.6|207480.6|207632.3|207482.3|207627.2|207477.2|18
1635869380000|2021-11-02 16:09:40|207630.9|207480.9|207632.7|207482.7|207636|207486|207630.8|207480.8|21
1635869390000|2021-11-02 16:09:50|207633|207483|207634.6|207484.6|207636.1|207486.1|207632.5|207482.5|29
1635869400000|2021-11-02 16:10:00|207634.8|207484.8|207636|207486|207636|207486|207631.9|207481.9|24
1635869410000|2021-11-02 16:10:10|207635.2|207485.2|207639|207489|207639.4|207489.4|207633.9|207483.9|29
1635869420000|2021-11-02 16:10:20|207638.8|207488.8|207638.3|207488.3|207639.6|207489.6|207636.2|207486.2|28
1635869430000|2021-11-02 16:10:30|207638.7|207488.7|207634.6|207484.6|207639|207489|207630.8|207480.8|27
1635869440000|2021-11-02 16:10:40|207634.2|207484.2|207594.9|207444.9|207634.2|207484.2|207594.9|207444.9|33
1635869450000|2021-11-02 16:10:50|207595.7|207445.7|207596.9|207446.9|207600.6|207450.6|207594.9|207444.9|24
1635869460000|2021-11-02 16:11:00|207597.3|207447.3|207619.1|207469.1|207619.2|207469.2|207597.3|207447.3|31
1635869470000|2021-11-02 16:11:10|207618.3|207468.3|207610|207460|207618.3|207468.3|207607.5|207457.5|29
1635869480000|2021-11-02 16:11:20|207609.8|207459.8|207604.7|207454.7|207609.8|207459.8|207601.9|207451.9|24
1635869490000|2021-11-02 16:11:30|207604.5|207454.5|207611.9|207461.9|207613.9|207463.9|207601.5|207451.5|27
1635869500000|2021-11-02 16:11:40|207612.1|207462.1|207604.7|207454.7|207614.8|207464.8|207603.2|207453.2|25
1635869510000|2021-11-02 16:11:50|207605.4|207455.4|207599.8|207449.8|207605.4|207455.4|207596.7|207446.7|25
1635869520000|2021-11-02 16:12:00|207601.9|207451.9|207592.6|207442.6|207604.7|207454.7|207585.9|207435.9|27
1635869530000|2021-11-02 16:12:10|207592|207442|207593.7|207443.7|207594.1|207444.1|207588|207438|24
1635869540000|2021-11-02 16:12:20|207594.3|207444.3|207594.9|207444.9|207595.8|207445.8|207594.3|207444.3|15
1635869550000|2021-11-02 16:12:30|207595.2|207445.2|207632.1|207482.1|207636.3|207486.3|207594.1|207444.1|27
1635869560000|2021-11-02 16:12:40|207632.7|207482.7|207634.8|207484.8|207637.2|207487.2|207625.1|207475.1|34
1635869570000|2021-11-02 16:12:50|207635.8|207485.8|207620.9|207470.9|207635.8|207485.8|207619|207469|31
1635869580000|2021-11-02 16:13:00|207619.2|207469.2|207621.6|207471.6|207627.9|207477.9|207619.2|207469.2|24
1635869590000|2021-11-02 16:13:10|207622.2|207472.2|207622.1|207472.1|207625.5|207475.5|207621.1|207471.1|21
1635869600000|2021-11-02 16:13:20|207621.8|207471.8|207618.6|207468.6|207623.7|207473.7|207618.6|207468.6|26
1635869610000|2021-11-02 16:13:30|207618.7|207468.7|207624.9|207474.9|207626.2|207476.2|207617.3|207467.3|23
1635869620000|2021-11-02 16:13:40|207624.6|207474.6|207625.4|207475.4|207627.5|207477.5|207624.4|207474.4|19
1635869630000|2021-11-02 16:13:50|207625.5|207475.5|207626.4|207476.4|207627.2|207477.2|207625.4|207475.4|17
1635869640000|2021-11-02 16:14:00|207627.6|207477.6|207633|207483|207634.5|207484.5|207626.8|207476.8|19
1635869650000|2021-11-02 16:14:10|207632.4|207482.4|207630.7|207480.7|207632.6|207482.6|207630|207480|23
1635869660000|2021-11-02 16:14:20|207630|207480|207623.3|207473.3|207630|207480|207621.3|207471.3|31
1635869670000|2021-11-02 16:14:30|207624.6|207474.6|207624.7|207474.7|207624.7|207474.7|207620.3|207470.3|24
1635869680000|2021-11-02 16:14:40|207624.3|207474.3|207623.1|207473.1|207626.1|207476.1|207622.4|207472.4|24
1635869690000|2021-11-02 16:14:50|207623|207473|207627|207477|207627.3|207477.3|207622.3|207472.3|13
1635869700000|2021-11-02 16:15:00|207625.6|207475.6|207624.7|207474.7|207629.1|207479.1|207624.7|207474.7|18
1635869710000|2021-11-02 16:15:10|207625|207475|207627.3|207477.3|207629|207479|207624.3|207474.3|24
1635869720000|2021-11-02 16:15:20|207628.8|207478.8|207622|207472|207629.4|207479.4|207618.4|207468.4|31
1635869730000|2021-11-02 16:15:30|207621.7|207471.7|207622.1|207472.1|207625.2|207475.2|207621.2|207471.2|21
1635869740000|2021-11-02 16:15:40|207622.3|207472.3|207621.1|207471.1|207622.7|207472.7|207620.7|207470.7|12
1635869750000|2021-11-02 16:15:50|207622|207472|207622.7|207472.7|207625.4|207475.4|207621.6|207471.6|24
1635869760000|2021-11-02 16:16:00|207623.6|207473.6|207626|207476|207626|207476|207623.3|207473.3|15
1635869770000|2021-11-02 16:16:10|207626.2|207476.2|207588.6|207438.6|207627|207477|207588.2|207438.2|20
1635869780000|2021-11-02 16:16:20|207586.3|207436.3|207581.4|207431.4|207586.3|207436.3|207578.4|207428.4|23
1635869790000|2021-11-02 16:16:30|207581.8|207431.8|207584.6|207434.6|207584.6|207434.6|207581.8|207431.8|18
1635869800000|2021-11-02 16:16:40|207584.1|207434.1|207583.6|207433.6|207591.5|207441.5|207582.4|207432.4|28
1635869810000|2021-11-02 16:16:50|207584.8|207434.8|207587.2|207437.2|207587.9|207437.9|207581.1|207431.1|34
1635869820000|2021-11-02 16:17:00|207587.3|207437.3|207582.4|207432.4|207587.3|207437.3|207568.7|207418.7|36
1635869830000|2021-11-02 16:17:10|207583.9|207433.9|207580.7|207430.7|207584.7|207434.7|207573.5|207423.5|32
1635869840000|2021-11-02 16:17:20|207580.4|207430.4|207577.8|207427.8|207580.4|207430.4|207572.7|207422.7|29
1635869850000|2021-11-02 16:17:30|207577.5|207427.5|207582.7|207432.7|207583|207433|207576.5|207426.5|28
1635869860000|2021-11-02 16:17:40|207582.8|207432.8|207583.1|207433.1|207584.9|207434.9|207582.5|207432.5|22
1635869870000|2021-11-02 16:17:50|207582.3|207432.3|207581.5|207431.5|207582.3|207432.3|207580.7|207430.7|22
1635869880000|2021-11-02 16:18:00|207581.1|207431.1|207576|207426|207582.3|207432.3|207571.3|207421.3|21
1635869890000|2021-11-02 16:18:10|207579.8|207429.8|207580|207430|207581|207431|207573.5|207423.5|33
1635869900000|2021-11-02 16:18:20|207579.8|207429.8|207578.4|207428.4|207582.8|207432.8|207574.1|207424.1|25
1635869910000|2021-11-02 16:18:30|207578.3|207428.3|207581.5|207431.5|207584.2|207434.2|207578.1|207428.1|20
1635869920000|2021-11-02 16:18:40|207579.7|207429.7|207583.9|207433.9|207584.5|207434.5|207579.7|207429.7|8
1635869930000|2021-11-02 16:18:50|207583.2|207433.2|207581.9|207431.9|207583.2|207433.2|207580.4|207430.4|14
1635869940000|2021-11-02 16:19:00|207581.7|207431.7|207583.7|207433.7|207585.4|207435.4|207581.3|207431.3|14
1635869950000|2021-11-02 16:19:10|207583.5|207433.5|207556.6|207406.6|207584.3|207434.3|207555.5|207405.5|23
1635869960000|2021-11-02 16:19:20|207556.1|207406.1|207552.4|207402.4|207556.8|207406.8|207544.8|207394.8|29
1635869970000|2021-11-02 16:19:30|207551.8|207401.8|207568.1|207418.1|207569.3|207419.3|207548.5|207398.5|37
1635869980000|2021-11-02 16:19:40|207568.5|207418.5|207544.1|207394.1|207568.5|207418.5|207543.1|207393.1|28
1635869990000|2021-11-02 16:19:50|207541.6|207391.6|207542.6|207392.6|207543.4|207393.4|207536.5|207386.5|26
1635870000000|2021-11-02 16:20:00|207543.2|207393.2|207540.3|207390.3|207548.7|207398.7|207537.1|207387.1|31
1635870010000|2021-11-02 16:20:10|207540.2|207390.2|207497|207347|207540.2|207390.2|207497|207347|32
1635870020000|2021-11-02 16:20:20|207497.2|207347.2|207495.3|207345.3|207497.6|207347.6|207494.3|207344.3|21
1635870030000|2021-11-02 16:20:30|207495.2|207345.2|207510.4|207360.4|207510.8|207360.8|207495.2|207345.2|21
1635870040000|2021-11-02 16:20:40|207508.8|207358.8|207509.9|207359.9|207511.8|207361.8|207508.8|207358.8|20
1635870050000|2021-11-02 16:20:50|207510.1|207360.1|207508.1|207358.1|207510.8|207360.8|207506.8|207356.8|22
1635870060000|2021-11-02 16:21:00|207508.4|207358.4|207504.7|207354.7|207508.5|207358.5|207504|207354|24
1635870070000|2021-11-02 16:21:10|207505.4|207355.4|207498.2|207348.2|207505.5|207355.5|207497.8|207347.8|26
1635870080000|2021-11-02 16:21:20|207498.4|207348.4|207498.2|207348.2|207499.5|207349.5|207496.8|207346.8|24
1635870090000|2021-11-02 16:21:30|207498.5|207348.5|207508.9|207358.9|207510.1|207360.1|207495.9|207345.9|27
1635870100000|2021-11-02 16:21:40|207509.8|207359.8|207503.3|207353.3|207512|207362|207500.3|207350.3|27
1635870110000|2021-11-02 16:21:50|207502.3|207352.3|207495.4|207345.4|207502.4|207352.4|207493.3|207343.3|31
1635870120000|2021-11-02 16:22:00|207493.1|207343.1|207496.3|207346.3|207496.3|207346.3|207491.2|207341.2|22
1635870130000|2021-11-02 16:22:10|207495|207345|207493.5|207343.5|207495.7|207345.7|207493|207343|24
1635870140000|2021-11-02 16:22:20|207494.2|207344.2|207492.1|207342.1|207494.7|207344.7|207491.7|207341.7|19
1635870150000|2021-11-02 16:22:30|207492.4|207342.4|207490.6|207340.6|207496.6|207346.6|207476|207326|29
1635870160000|2021-11-02 16:22:40|207492.7|207342.7|207495|207345|207496|207346|207490.9|207340.9|29
1635870170000|2021-11-02 16:22:50|207495.9|207345.9|207498.6|207348.6|207500.2|207350.2|207494.7|207344.7|27
1635870180000|2021-11-02 16:23:00|207498.4|207348.4|207495.9|207345.9|207498.7|207348.7|207494.2|207344.2|21
1635870190000|2021-11-02 16:23:10|207495.4|207345.4|207496.1|207346.1|207497.4|207347.4|207495|207345|18
1635870200000|2021-11-02 16:23:20|207496|207346|207503.9|207353.9|207506|207356|207496|207346|20
1635870210000|2021-11-02 16:23:30|207503.3|207353.3|207496.9|207346.9|207503.7|207353.7|207496.8|207346.8|18
1635870220000|2021-11-02 16:23:40|207497.5|207347.5|207490.2|207340.2|207498|207348|207487.5|207337.5|29
1635870230000|2021-11-02 16:23:50|207491.6|207341.6|207488.3|207338.3|207492.2|207342.2|207486.1|207336.1|25
1635870240000|2021-11-02 16:24:00|207486.8|207336.8|207487.7|207337.7|207488.5|207338.5|207486.1|207336.1|18
1635870250000|2021-11-02 16:24:10|207488.1|207338.1|207486.3|207336.3|207488.7|207338.7|207484.1|207334.1|28
1635870260000|2021-11-02 16:24:20|207488|207338|207492|207342|207495.6|207345.6|207488|207338|22
1635870270000|2021-11-02 16:24:30|207491.9|207341.9|207493.2|207343.2|207493.3|207343.3|207491.2|207341.2|21
1635870280000|2021-11-02 16:24:40|207492.9|207342.9|207494.3|207344.3|207494.7|207344.7|207492.6|207342.6|12
1635870290000|2021-11-02 16:24:50|207492.9|207342.9|207495.5|207345.5|207497.1|207347.1|207492|207342|22
1635870300000|2021-11-02 16:25:00|207495.6|207345.6|207492.5|207342.5|207495.6|207345.6|207491.1|207341.1|15
1635870310000|2021-11-02 16:25:10|207492.2|207342.2|207496.6|207346.6|207496.6|207346.6|207490|207340|16
1635870320000|2021-11-02 16:25:20|207500.1|207350.1|207498.2|207348.2|207502.7|207398.7|207447.5|207345.5|23
1635870330000|2021-11-02 16:25:30|207498.4|207348.4|207495.1|207345.1|207498.4|207348.4|207492.6|207342.6|14
1635870340000|2021-11-02 16:25:40|207496|207346|207491.8|207341.8|207496.5|207346.5|207491.1|207341.1|20
1635870350000|2021-11-02 16:25:50|207491.3|207341.3|207489.3|207339.3|207496.2|207346.2|207488.7|207338.7|22
1635870360000|2021-11-02 16:26:00|207489.8|207339.8|207489.7|207339.7|207490.5|207340.5|207488.6|207338.6|22
1635870370000|2021-11-02 16:26:10|207489.3|207339.3|207488.7|207338.7|207490.8|207340.8|207487.7|207337.7|20
1635870380000|2021-11-02 16:26:20|207489.3|207339.3|207493.1|207343.1|207493.7|207343.7|207489|207339|17
1635870390000|2021-11-02 16:26:30|207492.5|207342.5|207490.8|207340.8|207492.7|207342.7|207490.4|207340.4|15
1635870400000|2021-11-02 16:26:40|207488|207338|207489.6|207339.6|207493.2|207343.2|207488|207338|14
1635870410000|2021-11-02 16:26:50|207489.3|207339.3|207494.1|207344.1|207494.4|207344.4|207489.3|207339.3|19
1635870420000|2021-11-02 16:27:00|207492.4|207342.4|207488.7|207338.7|207494.1|207344.1|207487.1|207337.1|23
1635870430000|2021-11-02 16:27:10|207487.4|207337.4|207483|207333|207493|207343|207481.3|207331.3|27
1635870440000|2021-11-02 16:27:20|207480.1|207330.1|207481.8|207331.8|207483.3|207333.3|207480.1|207330.1|13
1635870450000|2021-11-02 16:27:30|207480.8|207330.8|207483.4|207333.4|207483.7|207333.7|207480|207330|28
1635870460000|2021-11-02 16:27:40|207482|207332|207483.4|207333.4|207483.8|207333.8|207480.9|207330.9|22
1635870470000|2021-11-02 16:27:50|207483.6|207333.6|207485.3|207335.3|207485.8|207335.8|207482.2|207332.2|20
1635870480000|2021-11-02 16:28:00|207485.4|207335.4|207490.4|207340.4|207490.5|207340.5|207483.8|207333.8|24
1635870490000|2021-11-02 16:28:10|207490.2|207340.2|207487.4|207337.4|207490.2|207340.2|207486|207336|18
1635870500000|2021-11-02 16:28:20|207487.1|207337.1|207486.9|207336.9|207488.1|207338.1|207485.1|207335.1|13
1635870510000|2021-11-02 16:28:30|207488.1|207338.1|207473.8|207323.8|207489.3|207339.3|207469.2|207319.2|17
1635870520000|2021-11-02 16:28:40|207469.5|207319.5|207460|207310|207469.5|207319.5|207456.7|207306.7|29
1635870530000|2021-11-02 16:28:50|207460.3|207310.3|207462.9|207312.9|207466.7|207316.7|207460.3|207310.3|30
1635870540000|2021-11-02 16:29:00|207465.2|207315.2|207464.7|207314.7|207466.4|207316.4|207462.9|207312.9|22
1635870550000|2021-11-02 16:29:10|207464.2|207314.2|207463.3|207313.3|207465.8|207315.8|207462.6|207312.6|16
1635870560000|2021-11-02 16:29:20|207463.2|207313.2|207462.1|207312.1|207463.6|207313.6|207461|207311|20
1635870570000|2021-11-02 16:29:30|207462.4|207312.4|207463.1|207313.1|207464.7|207314.7|207461.4|207311.4|18
1635870580000|2021-11-02 16:29:40|207463.7|207313.7|207458.2|207308.2|207466.3|207316.3|207455.6|207305.6|23
1635870590000|2021-11-02 16:29:50|207457.7|207307.7|207462.7|207312.7|207463.3|207313.3|207456.1|207306.1|28
1635870600000|2021-11-02 16:30:00|207459.4|207309.4|207458.8|207308.8|207462.1|207312.1|207456.6|207306.6|25
1635870610000|2021-11-02 16:30:10|207459.6|207309.6|207456.7|207306.7|207460|207310|207455.7|207305.7|22
1635870620000|2021-11-02 16:30:20|207457.2|207307.2|207461.8|207311.8|207462.2|207312.2|207456.6|207306.6|21
1635870630000|2021-11-02 16:30:30|207460.9|207310.9|207453.6|207303.6|207464.9|207314.9|207450.1|207300.1|20
1635870640000|2021-11-02 16:30:40|207452|207302|207458.2|207308.2|207458.2|207308.2|207450.9|207300.9|34
1635870650000|2021-11-02 16:30:50|207457.6|207307.6|207452.1|207302.1|207458.3|207308.3|207452.1|207302.1|16
1635870660000|2021-11-02 16:31:00|207453.5|207303.5|207455.4|207305.4|207456.6|207306.6|207451.7|207301.7|25
1635870670000|2021-11-02 16:31:10|207455.8|207305.8|207454.7|207304.7|207457.4|207307.4|207453.5|207303.5|11
1635870680000|2021-11-02 16:31:20|207455.4|207305.4|207455.7|207305.7|207456.4|207306.4|207454.5|207304.5|16
1635870690000|2021-11-02 16:31:30|207455.4|207305.4|207463.9|207313.9|207464.6|207314.6|207455.3|207305.3|23
1635870700000|2021-11-02 16:31:40|207463.4|207313.4|207461.8|207311.8|207463.7|207313.7|207459.2|207309.2|21
1635870710000|2021-11-02 16:31:50|207463.4|207313.4|207461.9|207311.9|207463.4|207313.4|207461|207311|15
1635870720000|2021-11-02 16:32:00|207461.8|207311.8|207464.8|207314.8|207466.1|207316.1|207461.8|207311.8|20
1635870730000|2021-11-02 16:32:10|207465.1|207315.1|207462.4|207312.4|207467.6|207317.6|207462.4|207312.4|25
1635870740000|2021-11-02 16:32:20|207463.7|207313.7|207461.2|207311.2|207465.6|207315.6|207460.7|207310.7|22
1635870750000|2021-11-02 16:32:30|207452.9|207302.9|207456.1|207306.1|207467.8|207317.8|207452.9|207302.9|30
1635870760000|2021-11-02 16:32:40|207457.2|207307.2|207457|207307|207459.9|207309.9|207456.6|207306.6|22
1635870770000|2021-11-02 16:32:50|207456.5|207306.5|207458.3|207308.3|207460|207310|207455.7|207305.7|22
1635870780000|2021-11-02 16:33:00|207459.8|207309.8|207462.5|207312.5|207464.1|207314.1|207456.6|207306.6|26
1635870790000|2021-11-02 16:33:10|207462.7|207312.7|207462.5|207312.5|207462.9|207312.9|207458.6|207308.6|16
1635870800000|2021-11-02 16:33:20|207462.6|207312.6|207458.8|207308.8|207462.6|207312.6|207458.1|207308.1|22
1635870810000|2021-11-02 16:33:30|207457.8|207307.8|207459.8|207309.8|207460.6|207310.6|207457.7|207307.7|16
1635870820000|2021-11-02 16:33:40|207459.6|207309.6|207456.2|207306.2|207460.7|207310.7|207456.2|207306.2|13
1635870830000|2021-11-02 16:33:50|207456.8|207306.8|207460.8|207310.8|207461.4|207311.4|207456.8|207306.8|15
1635870840000|2021-11-02 16:34:00|207461.1|207311.1|207460.5|207310.5|207461.6|207311.6|207459.6|207309.6|19
1635870850000|2021-11-02 16:34:10|207460.1|207310.1|207458.7|207308.7|207461.1|207311.1|207458.7|207308.7|20
1635870860000|2021-11-02 16:34:20|207460.3|207310.3|207462.8|207312.8|207462.9|207312.9|207459.4|207309.4|27
1635870870000|2021-11-02 16:34:30|207462.9|207312.9|207463.1|207313.1|207465.1|207315.1|207462.2|207312.2|13
1635870880000|2021-11-02 16:34:40|207463.3|207313.3|207469.2|207319.2|207471.1|207321.1|207463.3|207313.3|20
1635870890000|2021-11-02 16:34:50|207469.3|207319.3|207482.5|207332.5|207483.4|207333.4|207469.3|207319.3|22
1635870900000|2021-11-02 16:35:00|207481.3|207331.3|207484.8|207334.8|207485.6|207335.6|207480.8|207330.8|16
1635870910000|2021-11-02 16:35:10|207485.1|207335.1|207457.9|207407.9|207507.7|207409.9|207457.4|207333.9|25
1635870920000|2021-11-02 16:35:20|207457.4|207407.4|207511.3|207361.3|207513.1|207420.5|207457.3|207355.5|19
1635870930000|2021-11-02 16:35:30|207509|207359|207510.4|207360.4|207514|207419.1|207465|207359|15
1635870940000|2021-11-02 16:35:40|207510.8|207360.8|207515.3|207365.3|207515.8|207365.8|207508.2|207358.2|10
1635870950000|2021-11-02 16:35:50|207515.4|207365.4|207544.9|207394.9|207544.9|207433.9|207478.2|207365.4|31
1635870960000|2021-11-02 16:36:00|207545.3|207395.3|207547.9|207397.9|207551.9|207401.9|207545.3|207395.3|26
1635870970000|2021-11-02 16:36:10|207548|207398|207539.2|207389.2|207548.8|207398.8|207539.2|207389.2|21
1635870980000|2021-11-02 16:36:20|207542.1|207392.1|207537.5|207387.5|207543.3|207393.3|207535.3|207385.3|28
1635870990000|2021-11-02 16:36:30|207538.2|207388.2|207547.8|207397.8|207549.9|207399.9|207538|207388|20
1635871000000|2021-11-02 16:36:40|207548.1|207398.1|207551.9|207401.9|207555|207405|207546.2|207396.2|20
1635871010000|2021-11-02 16:36:50|207555.1|207405.1|207555.1|207405.1|207557.2|207407.2|207550.5|207400.5|15
1635871020000|2021-11-02 16:37:00|207555.6|207405.6|207538.5|207388.5|207556.8|207446.9|207494.2|207388.3|28
1635871030000|2021-11-02 16:37:10|207538.7|207388.7|207537.3|207387.3|207540.1|207390.1|207537|207387|20
1635871040000|2021-11-02 16:37:20|207537.2|207387.2|207467.3|207317.3|207541.3|207391.3|207465.7|207315.7|26
1635871050000|2021-11-02 16:37:30|207468.1|207318.1|207484.7|207334.7|207484.8|207334.8|207467.6|207317.6|26
1635871060000|2021-11-02 16:37:40|207484.2|207334.2|207486.9|207336.9|207489|207339|207482.8|207332.8|26
1635871070000|2021-11-02 16:37:50|207487.3|207337.3|207484.4|207334.4|207487.5|207337.5|207484|207334|14
1635871080000|2021-11-02 16:38:00|207483.9|207333.9|207479.9|207329.9|207485|207335|207479.3|207329.3|18
1635871090000|2021-11-02 16:38:10|207480.1|207330.1|207477.4|207327.4|207480.4|207330.4|207474.3|207324.3|10
1635871100000|2021-11-02 16:38:20|207477.8|207327.8|207478.5|207328.5|207479.2|207329.2|207474.4|207324.4|15
1635871110000|2021-11-02 16:38:30|207476.7|207326.7|207465.4|207315.4|207476.7|207326.7|207457.9|207307.9|26
1635871120000|2021-11-02 16:38:40|207465.7|207315.7|207462.8|207312.8|207466.5|207316.5|207459.8|207309.8|29
1635871130000|2021-11-02 16:38:50|207463.5|207313.5|207457.2|207307.2|207463.9|207313.9|207440.8|207290.8|32
1635871140000|2021-11-02 16:39:00|207460.3|207310.3|207465.2|207315.2|207465.2|207315.2|207460.2|207310.2|16
1635871150000|2021-11-02 16:39:10|207464.8|207314.8|207462.7|207312.7|207464.8|207314.8|207460.3|207310.3|20
1635871160000|2021-11-02 16:39:20|207463.5|207313.5|207465|207315|207465.9|207315.9|207462.5|207312.5|14
1635871170000|2021-11-02 16:39:30|207464.8|207314.8|207463.1|207313.1|207465.1|207315.1|207461.5|207311.5|12
1635871180000|2021-11-02 16:39:40|207463.9|207313.9|207477.2|207327.2|207477.2|207327.2|207463.8|207313.8|19
1635871190000|2021-11-02 16:39:50|207476.1|207326.1|207472.7|207322.7|207476.4|207326.4|207470.6|207320.6|19
1635871200000|2021-11-02 16:40:00|207473.2|207323.2|207427|207277|207473.2|207323.2|207427|207277|29
1635871210000|2021-11-02 16:40:10|207423|207273|207419.2|207269.2|207425.5|207275.5|207416.3|207266.3|26
1635871220000|2021-11-02 16:40:20|207419.6|207269.6|207424.1|207274.1|207426.2|207276.2|207419.6|207269.6|26
1635871230000|2021-11-02 16:40:30|207424.9|207274.9|207424.8|207274.8|207427.7|207277.7|207424.4|207274.4|18
1635871240000|2021-11-02 16:40:40|207425.9|207275.9|207425.7|207275.7|207426.1|207276.1|207424.4|207274.4|12
1635871250000|2021-11-02 16:40:50|207425.9|207275.9|207424.9|207274.9|207430.2|207280.2|207422.3|207272.3|17
1635871260000|2021-11-02 16:41:00|207426.2|207276.2|207426.8|207276.8|207428.3|207325.5|207375|207275|22
1635871270000|2021-11-02 16:41:10|207426.5|207276.5|207426.1|207276.1|207428.3|207278.3|207425.8|207275.8|17
1635871280000|2021-11-02 16:41:20|207425.6|207275.6|207424|207274|207426.6|207276.6|207424|207274|16
1635871290000|2021-11-02 16:41:30|207425|207275|207415.1|207265.1|207425|207275|207400.6|207250.6|27
1635871300000|2021-11-02 16:41:40|207415.5|207265.5|207355.6|207205.6|207416.4|207266.4|207354.3|207204.3|22
1635871310000|2021-11-02 16:41:50|207355.2|207205.2|207373.4|207223.4|207373.4|207223.4|207355.2|207205.2|14
1635871320000|2021-11-02 16:42:00|207372.7|207222.7|207362.5|207212.5|207372.7|207222.7|207361|207211|26
1635871330000|2021-11-02 16:42:10|207362.8|207212.8|207336.7|207186.7|207362.8|207212.8|207336.3|207186.3|20
1635871340000|2021-11-02 16:42:20|207336.9|207186.9|207335.4|207185.4|207336.9|207186.9|207333.9|207183.9|14
1635871350000|2021-11-02 16:42:30|207335|207185|207340.2|207190.2|207340.2|207190.2|207335|207185|15
1635871360000|2021-11-02 16:42:40|207338.3|207188.3|207339|207189|207341|207191|207336.4|207186.4|11
1635871370000|2021-11-02 16:42:50|207338.4|207188.4|207338.6|207188.6|207339.2|207189.2|207337.5|207187.5|9
1635871380000|2021-11-02 16:43:00|207339.8|207189.8|207337.5|207187.5|207342|207192|207336.3|207186.3|16
1635871390000|2021-11-02 16:43:10|207337.4|207187.4|207336.9|207186.9|207338|207188|207332.9|207182.9|19
1635871400000|2021-11-02 16:43:20|207337|207187|207335.4|207185.4|207337.1|207187.1|207334.3|207184.3|9
1635871410000|2021-11-02 16:43:30|207335.8|207185.8|207334.8|207184.8|207336.9|207186.9|207331.8|207181.8|20
1635871420000|2021-11-02 16:43:40|207334.6|207184.6|207342.5|207192.5|207346.3|207196.3|207332.9|207182.9|22
1635871430000|2021-11-02 16:43:50|207342.4|207192.4|207336.2|207186.2|207343.2|207193.2|207336.2|207186.2|18
1635871440000|2021-11-02 16:44:00|207336.5|207186.5|207337.6|207187.6|207338.9|207188.9|207336.2|207186.2|29
1635871450000|2021-11-02 16:44:10|207338.6|207188.6|207335.5|207185.5|207341|207191|207331.7|207181.7|26
1635871460000|2021-11-02 16:44:20|207337.8|207187.8|207330.5|207180.5|207342.3|207192.3|207330.5|207180.5|27
1635871470000|2021-11-02 16:44:30|207331.1|207181.1|207329.4|207179.4|207331.3|207181.3|207329.4|207179.4|21
1635871480000|2021-11-02 16:44:40|207330|207180|207306.6|207156.6|207330.7|207180.7|207306.2|207156.2|15
1635871490000|2021-11-02 16:44:50|207305.6|207155.6|207296.4|207146.4|207306.4|207156.4|207294.4|207144.4|28
1635871500000|2021-11-02 16:45:00|207293.7|207143.7|207297.4|207147.4|207297.4|207147.4|207293.3|207143.3|24
1635871510000|2021-11-02 16:45:10|207297.6|207147.6|207296.6|207146.6|207301|207151|207296.4|207146.4|21
1635871520000|2021-11-02 16:45:20|207297|207147|207295.6|207145.6|207298.1|207148.1|207295.5|207145.5|18
1635871530000|2021-11-02 16:45:30|207294.3|207144.3|207238.3|207188.3|207295.6|207188.3|207237.7|207138.5|18
1635871540000|2021-11-02 16:45:40|207285.8|207135.8|207289.2|207139.2|207289.6|207139.6|207285.8|207135.8|15
1635871550000|2021-11-02 16:45:50|207289.4|207139.4|207291.3|207141.3|207293.4|207143.4|207289|207139|20
1635871560000|2021-11-02 16:46:00|207291.7|207141.7|207293.2|207143.2|207294.3|207144.3|207290.6|207140.6|11
1635871570000|2021-11-02 16:46:10|207292.7|207142.7|207293.3|207143.3|207295.8|207145.8|207292.5|207142.5|17
1635871580000|2021-11-02 16:46:20|207293.5|207143.5|207292.3|207142.3|207293.6|207143.6|207291.8|207141.8|10
1635871590000|2021-11-02 16:46:30|207292.4|207142.4|207293.1|207143.1|207294.1|207144.1|207292.4|207142.4|13
1635871600000|2021-11-02 16:46:40|207292.8|207142.8|207295.9|207145.9|207297.9|207147.9|207292.8|207142.8|25
1635871610000|2021-11-02 16:46:50|207296.4|207146.4|207296.9|207146.9|207297.6|207147.6|207292.9|207142.9|10
1635871620000|2021-11-02 16:47:00|207296.5|207146.5|207299.2|207149.2|207301|207151|207294.1|207144.1|22
1635871630000|2021-11-02 16:47:10|207299.5|207149.5|207296.6|207146.6|207300|207150|207296.6|207146.6|7
1635871640000|2021-11-02 16:47:20|207296.8|207146.8|207294|207144|207297.7|207147.7|207294|207144|21
1635871650000|2021-11-02 16:47:30|207293.9|207143.9|207295.5|207145.5|207297.3|207147.3|207292.8|207142.8|14
1635871660000|2021-11-02 16:47:40|207297.5|207147.5|207297.6|207147.6|207297.6|207147.6|207294.9|207144.9|15
1635871670000|2021-11-02 16:47:50|207297.1|207147.1|207297.8|207147.8|207298.4|207148.4|207296.3|207146.3|12
1635871680000|2021-11-02 16:48:00|207298|207148|207297|207147|207298|207148|207296.1|207146.1|13
1635871690000|2021-11-02 16:48:10|207295.8|207145.8|207295.2|207145.2|207296.6|207146.6|207295.2|207145.2|8
1635871700000|2021-11-02 16:48:20|207293.8|207143.8|207294.7|207144.7|207299.5|207149.5|207293.8|207143.8|12
1635871710000|2021-11-02 16:48:30|207297.1|207147.1|207294.7|207144.7|207297.1|207147.1|207293.8|207143.8|10
1635871720000|2021-11-02 16:48:40|207295.1|207145.1|207298.3|207148.3|207299.6|207149.6|207295.1|207145.1|10
1635871730000|2021-11-02 16:48:50|207298.2|207148.2|207298.3|207148.3|207299.5|207149.5|207297.2|207147.2|16
1635871740000|2021-11-02 16:49:00|207298.1|207148.1|207296.4|207146.4|207299.1|207149.1|207293.9|207143.9|19
1635871750000|2021-11-02 16:49:10|207295.8|207145.8|207297.9|207147.9|207299.9|207149.9|207295.6|207145.6|8
1635871760000|2021-11-02 16:49:20|207298.3|207148.3|207294.8|207144.8|207298.3|207148.3|207294.8|207144.8|10
1635871770000|2021-11-02 16:49:30|207294.7|207144.7|207296.1|207146.1|207297.1|207147.1|207294.7|207144.7|12
1635871780000|2021-11-02 16:49:40|207295.7|207145.7|207294.7|207144.7|207296.5|207146.5|207294.7|207144.7|10
1635871790000|2021-11-02 16:49:50|207294.5|207144.5|207293.6|207143.6|207294.7|207144.7|207293.6|207143.6|11
1635871800000|2021-11-02 16:50:00|207294.4|207144.4|207296.3|207146.3|207296.9|207146.9|207294.4|207144.4|12
1635871810000|2021-11-02 16:50:10|207295.9|207145.9|207295.2|207145.2|207296.5|207146.5|207293.8|207143.8|26
1635871820000|2021-11-02 16:50:20|207294.9|207144.9|207297.3|207147.3|207300.3|207150.3|207294.7|207144.7|24
1635871830000|2021-11-02 16:50:30|207297|207147|207297.3|207147.3|207300|207150|207296.4|207146.4|17
1635871840000|2021-11-02 16:50:40|207298|207148|207297.2|207147.2|207298.7|207148.7|207296.7|207146.7|16
1635871850000|2021-11-02 16:50:50|207298|207148|207296.2|207146.2|207298.3|207148.3|207295.1|207145.1|15
1635871860000|2021-11-02 16:51:00|207295.8|207145.8|207315.5|207165.5|207319.4|207169.4|207294.8|207144.8|12
1635871870000|2021-11-02 16:51:10|207321.3|207171.3|207313.6|207163.6|207323.8|207173.8|207310.3|207160.3|14
1635871880000|2021-11-02 16:51:20|207313.1|207163.1|207320.1|207170.1|207324.4|207225|207275|207162|22
1635871890000|2021-11-02 16:51:30|207322.6|207172.6|207326.9|207176.9|207328.6|207178.6|207319.2|207169.2|18
1635871900000|2021-11-02 16:51:40|207326.6|207176.6|207333.1|207183.1|207333.2|207183.2|207325.9|207175.9|22
1635871910000|2021-11-02 16:51:50|207333.2|207183.2|207331.1|207181.1|207338.7|207237.3|207287.3|207180.6|23
1635871920000|2021-11-02 16:52:00|207340.7|207190.7|207338.3|207188.3|207340.7|207190.7|207338|207188|20
1635871930000|2021-11-02 16:52:10|207338|207188|207335.3|207185.3|207344.6|207194.6|207335.3|207185.3|29
1635871940000|2021-11-02 16:52:20|207340.7|207190.7|207324|207174|207342.9|207192.9|207323.5|207173.5|22
1635871950000|2021-11-02 16:52:30|207324.7|207174.7|207326.8|207176.8|207329.5|207179.5|207322|207172|23
1635871960000|2021-11-02 16:52:40|207326.6|207176.6|207330.3|207180.3|207331.2|207181.2|207326.6|207176.6|17
1635871970000|2021-11-02 16:52:50|207330.5|207180.5|207331|207181|207331|207181|207330|207180|10
1635871980000|2021-11-02 16:53:00|207329.9|207179.9|207331.7|207181.7|207331.8|207181.8|207326.6|207176.6|18
1635871990000|2021-11-02 16:53:10|207332.1|207182.1|207323|207173|207332.1|207182.1|207322.9|207172.9|29
1635872000000|2021-11-02 16:53:20|207322.9|207172.9|207324.8|207174.8|207325|207175|207322.9|207172.9|16
1635872010000|2021-11-02 16:53:30|207326.7|207176.7|207321.3|207171.3|207326.7|207176.7|207321|207171|14
1635872020000|2021-11-02 16:53:40|207321.6|207171.6|207320.1|207170.1|207321.6|207171.6|207319.1|207169.1|19
1635872030000|2021-11-02 16:53:50|207320.4|207170.4|207331.7|207181.7|207334.7|207184.7|207320.1|207170.1|23
1635872040000|2021-11-02 16:54:00|207331.6|207181.6|207331.3|207181.3|207332.5|207182.5|207330.4|207180.4|20
1635872050000|2021-11-02 16:54:10|207329.3|207179.3|207331.4|207181.4|207334.1|207184.1|207325.4|207175.4|19
1635872060000|2021-11-02 16:54:20|207332.4|207182.4|207332.8|207182.8|207334.5|207184.5|207331.7|207181.7|15
1635872070000|2021-11-02 16:54:30|207332.9|207182.9|207329.5|207179.5|207334.8|207184.8|207327.6|207177.6|25
1635872080000|2021-11-02 16:54:40|207328.1|207178.1|207325.7|207175.7|207329.2|207179.2|207324.6|207174.6|16
1635872090000|2021-11-02 16:54:50|207326.2|207176.2|207328.2|207178.2|207328.3|207178.3|207323.3|207173.3|22
1635872100000|2021-11-02 16:55:00|207326.8|207176.8|207323.4|207173.4|207328.7|207178.7|207322.9|207172.9|21
1635872110000|2021-11-02 16:55:10|207322.4|207172.4|207321|207171|207323.3|207173.3|207316.4|207166.4|29
1635872120000|2021-11-02 16:55:20|207321.3|207171.3|207319.8|207169.8|207321.5|207171.5|207319.5|207169.5|29
1635872130000|2021-11-02 16:55:30|207319.9|207169.9|207325.4|207175.4|207329.6|207179.6|207319.9|207169.9|28
1635872140000|2021-11-02 16:55:40|207326|207176|207328.3|207178.3|207328.3|207178.3|207317.3|207167.3|29
1635872150000|2021-11-02 16:55:50|207327.8|207177.8|207326.8|207176.8|207328.1|207178.1|207326.4|207176.4|16
1635872160000|2021-11-02 16:56:00|207328.2|207178.2|207324.9|207174.9|207328.5|207178.5|207324.5|207174.5|28
1635872170000|2021-11-02 16:56:10|207323.9|207173.9|207313.4|207163.4|207328.3|207178.3|207313.2|207163.2|31
1635872180000|2021-11-02 16:56:20|207313.2|207163.2|207311.6|207161.6|207315.6|207165.6|207310.8|207160.8|17
1635872190000|2021-11-02 16:56:30|207311.8|207161.8|207315|207165|207315|207165|207311.5|207161.5|20
1635872200000|2021-11-02 16:56:40|207315.5|207165.5|207315.5|207165.5|207316|207166|207314.4|207164.4|23
1635872210000|2021-11-02 16:56:50|207315.6|207165.6|207314.9|207164.9|207316.7|207166.7|207314.6|207164.6|16
1635872220000|2021-11-02 16:57:00|207315.2|207165.2|207315.4|207165.4|207315.9|207165.9|207314.4|207164.4|17
1635872230000|2021-11-02 16:57:10|207315|207165|207314.8|207164.8|207315|207165|207312|207162|19
1635872240000|2021-11-02 16:57:20|207315.1|207165.1|207315.3|207165.3|207315.3|207165.3|207312.5|207162.5|18
1635872250000|2021-11-02 16:57:30|207314.7|207164.7|207316.8|207166.8|207318.2|207168.2|207314.7|207164.7|12
1635872260000|2021-11-02 16:57:40|207317.2|207167.2|207319.5|207169.5|207319.5|207169.5|207316.9|207166.9|12
1635872270000|2021-11-02 16:57:50|207319.4|207169.4|207320.1|207170.1|207320.1|207170.1|207316.7|207166.7|19
1635872280000|2021-11-02 16:58:00|207319.9|207169.9|207322.9|207172.9|207323.8|207173.8|207319.6|207169.6|11
1635872290000|2021-11-02 16:58:10|207322|207172|207319.2|207169.2|207322|207172|207318.5|207168.5|13
1635872300000|2021-11-02 16:58:20|207319|207169|207317.5|207167.5|207319.5|207169.5|207316.6|207166.6|16
1635872310000|2021-11-02 16:58:30|207317.2|207167.2|207318.2|207168.2|207318.2|207168.2|207317.2|207167.2|10
1635872320000|2021-11-02 16:58:40|207318.5|207168.5|207318.4|207168.4|207318.5|207168.5|207316.2|207166.2|11
1635872330000|2021-11-02 16:58:50|207318.1|207168.1|207315.7|207165.7|207318.1|207168.1|207315.1|207165.1|14
1635872340000|2021-11-02 16:59:00|207316.8|207166.8|207357|207207|207358.1|207208.1|207316.8|207166.8|22
1635872350000|2021-11-02 16:59:10|207357.7|207207.7|207356.1|207206.1|207357.7|207207.7|207354|207204|17
1635872360000|2021-11-02 16:59:20|207355.4|207205.4|207365.7|207215.7|207366|207216|207355.1|207205.1|16
1635872370000|2021-11-02 16:59:30|207365.4|207215.4|207367|207217|207367.3|207217.3|207365.4|207215.4|18
1635872380000|2021-11-02 16:59:40|207367.3|207217.3|207364.6|207214.6|207367.3|207217.3|207363.8|207213.8|18
1635872390000|2021-11-02 16:59:50|207363.6|207213.6|207354.6|207204.6|207364.1|207214.1|207354.4|207204.4|21
1635872400000|2021-11-02 17:00:00|207353.7|207203.7|207306.2|207256.2|207356.5|207256.3|207290.7|207187.6|20
1635872410000|2021-11-02 17:00:10|207356.2|207206.2|207357|207207|207357|207256.6|207306.6|207204.6|7
1635872420000|2021-11-02 17:00:20|207356.9|207206.9|207354.6|207204.6|207356.9|207206.9|207354.5|207204.5|13
1635872430000|2021-11-02 17:00:30|207354.8|207204.8|207355.6|207205.6|207356.6|207206.6|207353.7|207203.7|8
1635872440000|2021-11-02 17:00:40|207355.8|207205.8|207367|207217|207367.6|207217.6|207355.8|207205.8|21
1635872450000|2021-11-02 17:00:50|207367.1|207217.1|207370.1|207220.1|207371.3|207221.3|207366.3|207216.3|14
1635872460000|2021-11-02 17:01:00|207371|207221|207369.5|207219.5|207371.6|207221.6|207368.5|207218.5|22
1635872470000|2021-11-02 17:01:10|207368.9|207218.9|207369.2|207219.2|207369.7|207219.7|207368.4|207218.4|11
1635872480000|2021-11-02 17:01:20|207368.8|207218.8|207368.1|207218.1|207370.4|207220.4|207366.8|207216.8|18
1635872490000|2021-11-02 17:01:30|207368.2|207218.2|207375.6|207225.6|207377.2|207227.2|207367.4|207217.4|26
1635872500000|2021-11-02 17:01:40|207375.4|207225.4|207385.4|207235.4|207390.3|207240.3|207375.3|207225.3|30
1635872510000|2021-11-02 17:01:50|207388.9|207238.9|207378.3|207228.3|207388.9|207238.9|207376.7|207226.7|22
1635872520000|2021-11-02 17:02:00|207378.4|207228.4|207378.5|207228.5|207380.2|207230.2|207378.3|207228.3|14
1635872530000|2021-11-02 17:02:10|207378.7|207228.7|207380|207230|207380.5|207230.5|207378.7|207228.7|19
1635872540000|2021-11-02 17:02:20|207380.1|207230.1|207381.8|207231.8|207382.4|207232.4|207376.6|207226.6|14
1635872550000|2021-11-02 17:02:30|207380.9|207230.9|207351.2|207301.2|207408|207302.8|207350.5|207230.2|22
1635872560000|2021-11-02 17:02:40|207401.2|207251.2|207403.1|207253.1|207404.7|207254.7|207400.5|207250.5|9
1635872570000|2021-11-02 17:02:50|207404.8|207254.8|207401.6|207251.6|207405.4|207255.4|207401.6|207251.6|16
1635872580000|2021-11-02 17:03:00|207402.3|207252.3|207398.7|207248.7|207402.3|207299.5|207349.5|207248.3|15
1635872590000|2021-11-02 17:03:10|207398.9|207248.9|207373.5|207223.5|207400.2|207276.5|207322.1|207220.7|24
1635872600000|2021-11-02 17:03:20|207371.9|207221.9|207369.3|207219.3|207371.9|207270.4|207319.7|207219.3|13
1635872610000|2021-11-02 17:03:30|207370.5|207220.5|207373.9|207223.9|207374.4|207224.4|207368.3|207218.3|12
1635872620000|2021-11-02 17:03:40|207374.3|207224.3|207375|207225|207376|207226|207373.9|207223.9|8
1635872630000|2021-11-02 17:03:50|207374|207224|207372.8|207222.8|207374|207224|207371.7|207221.7|13
1635872640000|2021-11-02 17:04:00|207373|207223|207321.9|207271.9|207373.2|207274.3|207321.6|207218.7|10
1635872650000|2021-11-02 17:04:10|207321.6|207271.6|207370.1|207220.1|207371|207271.7|207321.6|207220.1|4
1635872660000|2021-11-02 17:04:20|207323.8|207273.8|207369.4|207219.4|207373.4|207274|207322.5|207219|21
1635872670000|2021-11-02 17:04:30|207370|207220|207370.9|207220.9|207372.2|207222.2|207369.7|207219.7|18
1635872680000|2021-11-02 17:04:40|207371.6|207221.6|207370.4|207220.4|207373|207223|207370.1|207220.1|14
1635872690000|2021-11-02 17:04:50|207370.8|207220.8|207374.2|207224.2|207375.1|207225.1|207370.2|207220.2|16
1635872700000|2021-11-02 17:05:00|207373.1|207223.1|207381.3|207231.3|207381.9|207231.9|207355.6|207205.6|33
1635872710000|2021-11-02 17:05:10|207381.2|207231.2|207376.5|207226.5|207381.3|207231.3|207376.5|207226.5|23
1635872720000|2021-11-02 17:05:20|207376.9|207226.9|207376.5|207226.5|207378.1|207228.1|207376.5|207226.5|17
1635872730000|2021-11-02 17:05:30|207375|207225|207368.9|207218.9|207376.4|207226.4|207365.9|207215.9|23
1635872740000|2021-11-02 17:05:40|207368.7|207218.7|207374.6|207224.6|207377.7|207227.7|207367.8|207217.8|19
1635872750000|2021-11-02 17:05:50|207374.5|207224.5|207371.9|207221.9|207378.5|207228.5|207371.8|207221.8|20
1635872760000|2021-11-02 17:06:00|207372|207222|207371.8|207221.8|207372.7|207222.7|207371.8|207221.8|15
1635872770000|2021-11-02 17:06:10|207373.3|207223.3|207368.6|207218.6|207373.3|207223.3|207365.1|207215.1|17
1635872780000|2021-11-02 17:06:20|207366.1|207216.1|207372.5|207222.5|207377.8|207227.8|207366.1|207216.1|27
1635872790000|2021-11-02 17:06:30|207375|207225|207377.1|207227.1|207379.4|207229.4|207375|207225|18
1635872800000|2021-11-02 17:06:40|207376.3|207226.3|207386.8|207236.8|207390.6|207240.6|207376|207226|25
1635872810000|2021-11-02 17:06:50|207386.3|207236.3|207381.7|207231.7|207390.6|207240.6|207378.3|207228.3|19
1635872820000|2021-11-02 17:07:00|207381.3|207231.3|207380|207230|207383.9|207233.9|207379.6|207229.6|12
1635872830000|2021-11-02 17:07:10|207380.2|207230.2|207383.5|207233.5|207383.6|207233.6|207376.4|207226.4|21
1635872840000|2021-11-02 17:07:20|207383.2|207233.2|207380.2|207230.2|207384|207234|207380.2|207230.2|15
1635872850000|2021-11-02 17:07:30|207377.6|207227.6|207379.5|207229.5|207380.8|207230.8|207375.6|207225.6|16
1635872860000|2021-11-02 17:07:40|207381.3|207231.3|207385.7|207235.7|207391.2|207241.2|207381.3|207231.3|17
1635872870000|2021-11-02 17:07:50|207387.8|207237.8|207384.3|207234.3|207388.3|207238.3|207384.3|207234.3|9
1635872880000|2021-11-02 17:08:00|207386.5|207236.5|207387.4|207237.4|207388.1|207238.1|207386.5|207236.5|10
1635872890000|2021-11-02 17:08:10|207388.1|207238.1|207376.7|207226.7|207388.1|207283|207330.1|207226.1|24
1635872900000|2021-11-02 17:08:20|207377.2|207227.2|207377.8|207227.8|207378.8|207228.8|207377.2|207227.2|11
1635872910000|2021-11-02 17:08:30|207378.3|207228.3|207377.1|207227.1|207378.8|207228.8|207377|207227|16
1635872920000|2021-11-02 17:08:40|207377.2|207227.2|207374.6|207224.6|207378.6|207228.6|207374.6|207224.6|13
1635872930000|2021-11-02 17:08:50|207322|207272|207375.6|207225.6|207376.4|207272|207322|207219.7|26
1635872940000|2021-11-02 17:09:00|207376.6|207226.6|207373.7|207223.7|207376.8|207226.8|207372.9|207222.9|19
1635872950000|2021-11-02 17:09:10|207373.5|207223.5|207377.2|207227.2|207379.8|207229.8|207373.5|207223.5|17
1635872960000|2021-11-02 17:09:20|207377.1|207227.1|207375.2|207225.2|207379.2|207229.2|207374.1|207224.1|26
1635872970000|2021-11-02 17:09:30|207374.9|207224.9|207372.7|207222.7|207375.5|207225.5|207371.4|207221.4|24
1635872980000|2021-11-02 17:09:40|207372.5|207222.5|207372.8|207222.8|207374.4|207224.4|207371.6|207221.6|18
1635872990000|2021-11-02 17:09:50|207372.6|207222.6|207368.1|207218.1|207373.9|207223.9|207368.1|207218.1|20
1635873000000|2021-11-02 17:10:00|207365.9|207215.9|207365.4|207215.4|207368.2|207218.2|207365|207215|23
1635873010000|2021-11-02 17:10:10|207365.6|207215.6|207364.9|207214.9|207365.9|207215.9|207364.4|207214.4|20
1635873020000|2021-11-02 17:10:20|207367.3|207217.3|207364.6|207214.6|207367.3|207217.3|207364.6|207214.6|13
1635873030000|2021-11-02 17:10:30|207364.7|207214.7|207361.8|207211.8|207366.1|207216.1|207359.1|207209.1|17
1635873040000|2021-11-02 17:10:40|207362.2|207212.2|207361.8|207211.8|207362.9|207212.9|207360.8|207210.8|9
1635873050000|2021-11-02 17:10:50|207361.9|207211.9|207361.4|207211.4|207362.5|207212.5|207361.4|207211.4|14
1635873060000|2021-11-02 17:11:00|207361.8|207211.8|207362.8|207212.8|207366.1|207216.1|207361.8|207211.8|14
1635873070000|2021-11-02 17:11:10|207363.3|207213.3|207364.5|207214.5|207365.1|207215.1|207362.9|207212.9|10
1635873080000|2021-11-02 17:11:20|207364.8|207214.8|207363.8|207213.8|207365.4|207215.4|207363.1|207213.1|15
1635873090000|2021-11-02 17:11:30|207363.9|207213.9|207364.2|207214.2|207364.3|207214.3|207362.6|207212.6|10
1635873100000|2021-11-02 17:11:40|207364.5|207214.5|207364.3|207214.3|207366.6|207216.6|207361.6|207211.6|16
1635873110000|2021-11-02 17:11:50|207363.4|207213.4|207380.1|207230.1|207380.3|207230.3|207363.4|207213.4|24
1635873120000|2021-11-02 17:12:00|207380|207230|207396.3|207246.3|207399.6|207249.6|207380|207230|19
1635873130000|2021-11-02 17:12:10|207396.4|207246.4|207323.1|207273.1|207398|207273.1|207323.1|207222.5|10
1635873140000|2021-11-02 17:12:20|207371.5|207221.5|207370.7|207220.7|207371.7|207221.7|207367.5|207217.5|22
1635873150000|2021-11-02 17:12:30|207370.8|207220.8|207370.5|207220.5|207375|207225|207369.5|207219.5|22
1635873160000|2021-11-02 17:12:40|207370.1|207220.1|207383.6|207233.6|207383.6|207233.6|207369.3|207219.3|17
1635873170000|2021-11-02 17:12:50|207384|207234|207375.8|207225.8|207386.4|207277.9|207327.3|207221|17
1635873180000|2021-11-02 17:13:00|207376.5|207226.5|207377.7|207227.7|207379.7|207229.7|207374.9|207224.9|10
1635873190000|2021-11-02 17:13:10|207377.8|207227.8|207377.5|207227.5|207377.9|207227.9|207377.4|207227.4|13
1635873200000|2021-11-02 17:13:20|207377.9|207227.9|207377.1|207227.1|207378.2|207228.2|207376.3|207226.3|14
1635873210000|2021-11-02 17:13:30|207377.6|207227.6|207378.6|207228.6|207381.8|207278.8|207328.8|207223.8|20
1635873220000|2021-11-02 17:13:40|207374.6|207224.6|207373.2|207223.2|207377.4|207227.4|207371.5|207221.5|19
1635873230000|2021-11-02 17:13:50|207372.7|207222.7|207367.2|207217.2|207373.1|207223.1|207366.5|207216.5|21
1635873240000|2021-11-02 17:14:00|207367.4|207217.4|207367|207217|207367.9|207217.9|207366.8|207216.8|8
1635873250000|2021-11-02 17:14:10|207369.4|207219.4|207367.8|207217.8|207370.6|207220.6|207367.5|207217.5|10
1635873260000|2021-11-02 17:14:20|207367.3|207217.3|207365.1|207215.1|207369.2|207219.2|207365.1|207215.1|20
1635873270000|2021-11-02 17:14:30|207364.7|207214.7|207366.7|207216.7|207368.6|207218.6|207364.5|207214.5|23
1635873280000|2021-11-02 17:14:40|207365|207215|207363.1|207213.1|207365|207215|207362.4|207212.4|13
1635873290000|2021-11-02 17:14:50|207363.5|207213.5|207366.8|207216.8|207366.8|207216.8|207362.1|207212.1|17
1635873300000|2021-11-02 17:15:00|207365.6|207215.6|207369.3|207219.3|207377.2|207227.2|207360.9|207210.9|28
1635873310000|2021-11-02 17:15:10|207368.4|207218.4|207367.8|207217.8|207368.7|207218.7|207365.4|207215.4|24
1635873320000|2021-11-02 17:15:20|207367.5|207217.5|207371.5|207221.5|207371.5|207221.5|207367.5|207217.5|15
1635873330000|2021-11-02 17:15:30|207371.7|207221.7|207372.3|207222.3|207378.5|207228.5|207371.4|207221.4|15
1635873340000|2021-11-02 17:15:40|207372.4|207222.4|207374.3|207224.3|207374.7|207224.7|207372.4|207222.4|10
1635873350000|2021-11-02 17:15:50|207374.4|207224.4|207374.7|207224.7|207376|207226|207372.6|207222.6|10
1635873360000|2021-11-02 17:16:00|207374.4|207224.4|207403.3|207253.3|207404.7|207254.7|207372.8|207222.8|20
1635873370000|2021-11-02 17:16:10|207403.1|207253.1|207407.5|207257.5|207407.5|207257.5|207402.2|207252.2|16
1635873380000|2021-11-02 17:16:20|207407.3|207257.3|207404.7|207254.7|207407.3|207257.3|207404.5|207254.5|15
1635873390000|2021-11-02 17:16:30|207404.5|207254.5|207413.3|207263.3|207418.3|207268.3|207404.5|207254.5|24
1635873400000|2021-11-02 17:16:40|207413.5|207263.5|207407.6|207257.6|207413.5|207263.5|207407.1|207257.1|23
1635873410000|2021-11-02 17:16:50|207408|207258|207407.3|207257.3|207409.7|207259.7|207407|207257|24
1635873420000|2021-11-02 17:17:00|207406.8|207256.8|207412.3|207262.3|207417.9|207267.9|207404.6|207254.6|29
1635873430000|2021-11-02 17:17:10|207412.6|207262.6|207411.1|207261.1|207415.5|207265.5|207411.1|207261.1|20
1635873440000|2021-11-02 17:17:20|207411.6|207261.6|207409.7|207259.7|207411.6|207261.6|207409.2|207259.2|11
1635873450000|2021-11-02 17:17:30|207409.5|207259.5|207409.1|207259.1|207410.5|207260.5|207408.7|207258.7|10
1635873460000|2021-11-02 17:17:40|207413.3|207263.3|207411.3|207261.3|207413.7|207263.7|207410.1|207260.1|16
1635873470000|2021-11-02 17:17:50|207410.1|207260.1|207410.4|207260.4|207410.9|207260.9|207409.8|207259.8|11
1635873480000|2021-11-02 17:18:00|207411.2|207261.2|207409.2|207259.2|207411.3|207261.3|207408.1|207258.1|11
1635873490000|2021-11-02 17:18:10|207414|207264|207411.8|207261.8|207414|207264|207410.6|207260.6|14
1635873500000|2021-11-02 17:18:20|207412.3|207262.3|207414.3|207264.3|207416.1|207266.1|207412.3|207262.3|25
1635873510000|2021-11-02 17:18:30|207414.5|207264.5|207413.2|207263.2|207416.9|207266.9|207413.1|207263.1|14
1635873520000|2021-11-02 17:18:40|207413.6|207263.6|207414.2|207264.2|207415.7|207265.7|207413.6|207263.6|10
1635873530000|2021-11-02 17:18:50|207415|207265|207415.3|207265.3|207416.1|207266.1|207414.3|207264.3|13
1635873540000|2021-11-02 17:19:00|207416.2|207266.2|207413.8|207263.8|207416.2|207266.2|207413.8|207263.8|11
1635873550000|2021-11-02 17:19:10|207413.9|207263.9|207414.9|207264.9|207415.9|207316.7|207366.1|207263.7|19
1635873560000|2021-11-02 17:19:20|207414|207264|207414.1|207264.1|207414.8|207264.8|207413.7|207263.7|16
1635873570000|2021-11-02 17:19:30|207414|207264|207413.8|207263.8|207414|207264|207413.7|207263.7|4
1635873580000|2021-11-02 17:19:40|207417.7|207267.7|207415|207265|207417.7|207316.7|207365.8|207264.5|12
1635873590000|2021-11-02 17:19:50|207415.2|207265.2|207374.3|207324.3|207424.4|207328.3|207374.1|207263.8|14
1635873600000|2021-11-02 17:20:00|207374|207324|207420.1|207270.1|207424.9|207324|207369.7|207263.9|25
1635873610000|2021-11-02 17:20:10|207420.7|207270.7|207419.4|207269.4|207420.7|207270.7|207419.4|207269.4|7
1635873620000|2021-11-02 17:20:20|207421.2|207271.2|207419|207269|207421.2|207271.2|207419|207269|11
1635873630000|2021-11-02 17:20:30|207419.2|207269.2|207422.6|207272.6|207423.2|207322.5|207371.4|207269.2|10
1635873640000|2021-11-02 17:20:40|207422.3|207272.3|207418.2|207268.2|207423.5|207273.5|207416.4|207266.4|12
1635873650000|2021-11-02 17:20:50|207418.6|207268.6|207415.7|207265.7|207419.1|207269.1|207415.1|207265.1|15
1635873660000|2021-11-02 17:21:00|207415.6|207265.6|207412.9|207262.9|207415.8|207265.8|207412.3|207262.3|16
1635873670000|2021-11-02 17:21:10|207412.8|207262.8|207415.8|207265.8|207415.8|207265.8|207412.5|207262.5|18
1635873680000|2021-11-02 17:21:20|207414.1|207264.1|207414.5|207264.5|207416|207266|207414|207264|13
1635873690000|2021-11-02 17:21:30|207415.8|207265.8|207416.5|207266.5|207416.5|207266.5|207412.9|207262.9|15
1635873700000|2021-11-02 17:21:40|207415.7|207265.7|207427.4|207277.4|207431.5|207331.4|207352.4|207265.7|23
1635873710000|2021-11-02 17:21:50|207429.1|207279.1|207427.8|207277.8|207431|207281|207427.6|207277.6|18
1635873720000|2021-11-02 17:22:00|207427|207277|207427|207277|207427.9|207277.9|207425.8|207275.8|11
1635873730000|2021-11-02 17:22:10|207426.8|207276.8|207427.7|207277.7|207429.5|207279.5|207426.8|207276.8|11
1635873740000|2021-11-02 17:22:20|207429|207279|207424.5|207274.5|207429.1|207279.1|207424.1|207274.1|23
1635873750000|2021-11-02 17:22:30|207424.6|207274.6|207425.9|207275.9|207426.2|207276.2|207423.6|207273.6|21
1635873760000|2021-11-02 17:22:40|207425.7|207275.7|207426.4|207276.4|207429.2|207279.2|207424.6|207274.6|18
1635873770000|2021-11-02 17:22:50|207426.7|207276.7|207425.8|207275.8|207427.5|207277.5|207425.8|207275.8|8
1635873780000|2021-11-02 17:23:00|207425.9|207275.9|207426.1|207276.1|207429.6|207279.6|207425.9|207275.9|32
1635873790000|2021-11-02 17:23:10|207425.3|207275.3|207443.1|207293.1|207444.1|207294.1|207424.8|207274.8|16
1635873800000|2021-11-02 17:23:20|207443|207293|207457.3|207307.3|207467.8|207317.8|207443|207293|22
1635873810000|2021-11-02 17:23:30|207456.2|207306.2|207463.1|207313.1|207467.9|207317.9|207456.2|207306.2|21
1635873820000|2021-11-02 17:23:40|207462.6|207312.6|207456.2|207306.2|207462.6|207358.3|207405.7|207303.7|25
1635873830000|2021-11-02 17:23:50|207456.3|207306.3|207454|207304|207458|207308|207454|207304|15
1635873840000|2021-11-02 17:24:00|207453.9|207303.9|207438.3|207288.3|207456|207337.2|207386.9|207286.9|21
1635873850000|2021-11-02 17:24:10|207437.5|207287.5|207445|207295|207446.3|207296.3|207437.5|207287.5|20
1635873860000|2021-11-02 17:24:20|207446.1|207296.1|207453.7|207303.7|207456.6|207306.6|207446.1|207296.1|21
1635873870000|2021-11-02 17:24:30|207453.4|207303.4|207461.5|207311.5|207462.5|207312.5|207447.5|207297.5|21
1635873880000|2021-11-02 17:24:40|207461.9|207311.9|207463.3|207313.3|207466.2|207365.3|207413.8|207308.5|21
1635873890000|2021-11-02 17:24:50|207463.4|207313.4|207462.1|207312.1|207463.4|207313.4|207461.3|207311.3|12
1635873900000|2021-11-02 17:25:00|207461.8|207311.8|207435.3|207385.3|207479.2|207388.8|207435|207311.8|14
1635873910000|2021-11-02 17:25:10|207438.8|207388.8|207478|207328|207481.5|207388.8|207438.8|207327.7|13
1635873920000|2021-11-02 17:25:20|207478.2|207328.2|207477.7|207327.7|207478.4|207328.4|207476.8|207326.8|11
1635873930000|2021-11-02 17:25:30|207478.4|207328.4|207459.8|207409.8|207507.9|207409.8|207457.8|207328.2|17
1635873940000|2021-11-02 17:25:40|207504.5|207354.5|207493.5|207343.5|207504.5|207409.6|207455.8|207343.5|22
1635873950000|2021-11-02 17:25:50|207488.4|207338.4|207490.5|207340.5|207490.9|207340.9|207487.8|207337.8|24
1635873960000|2021-11-02 17:26:00|207489.9|207339.9|207496.1|207346.1|207496.1|207346.1|207489.9|207339.9|14
1635873970000|2021-11-02 17:26:10|207495.6|207345.6|207495.2|207345.2|207495.6|207345.6|207494.6|207344.6|15
1635873980000|2021-11-02 17:26:20|207494.4|207344.4|207500.6|207350.6|207500.6|207350.6|207494.4|207344.4|16
1635873990000|2021-11-02 17:26:30|207499.9|207349.9|207505.5|207355.5|207507.7|207357.7|207499.7|207349.7|17
1635874000000|2021-11-02 17:26:40|207503.5|207353.5|207507.1|207357.1|207513.5|207363.5|207503.5|207353.5|20
1635874010000|2021-11-02 17:26:50|207506.8|207356.8|207491|207341|207508.5|207358.5|207489.4|207339.4|32
1635874020000|2021-11-02 17:27:00|207491.3|207341.3|207491.7|207341.7|207495|207345|207491.1|207341.1|22
1635874030000|2021-11-02 17:27:10|207491.8|207341.8|207499.8|207349.8|207503|207353|207491.8|207341.8|17
1635874040000|2021-11-02 17:27:20|207502.6|207352.6|207506.1|207356.1|207506.3|207356.3|207501|207351|19
1635874050000|2021-11-02 17:27:30|207508.1|207358.1|207547.8|207397.8|207558.9|207408.9|207508.1|207358.1|28
1635874060000|2021-11-02 17:27:40|207496.1|207446.1|207542.2|207392.2|207549.2|207446.1|207496.1|207390.5|32
1635874070000|2021-11-02 17:27:50|207542.9|207392.9|207553.9|207403.9|207563.5|207454|207504|207370.8|31
1635874080000|2021-11-02 17:28:00|207503.5|207453.5|207555.5|207405.5|207557.4|207454.4|207503.5|207402|18
1635874090000|2021-11-02 17:28:10|207556|207406|207554.7|207404.7|207556|207406|207554.7|207404.7|11
1635874100000|2021-11-02 17:28:20|207553.5|207403.5|207565.3|207415.3|207566.4|207416.4|207547.6|207397.6|24
1635874110000|2021-11-02 17:28:30|207565.2|207415.2|207598.8|207448.8|207605.2|207455.2|207563.4|207413.4|27
1635874120000|2021-11-02 17:28:40|207600.1|207450.1|207599.2|207449.2|207600.7|207450.7|207598.2|207448.2|20
1635874130000|2021-11-02 17:28:50|207598.5|207448.5|207587.9|207437.9|207599.3|207449.3|207581.4|207431.4|12
1635874140000|2021-11-02 17:29:00|207585.3|207435.3|207593|207443|207595.3|207445.3|207583.4|207433.4|22
1635874150000|2021-11-02 17:29:10|207592.5|207442.5|207592.8|207442.8|207594.2|207444.2|207592.2|207442.2|16
1635874160000|2021-11-02 17:29:20|207593|207443|207591.2|207441.2|207593|207443|207587.8|207437.8|16
1635874170000|2021-11-02 17:29:30|207590.8|207440.8|207590|207440|207591.1|207441.1|207590|207440|10
1635874180000|2021-11-02 17:29:40|207591.1|207441.1|207590.1|207440.1|207591.2|207441.2|207589.6|207439.6|19
1635874190000|2021-11-02 17:29:50|207590.9|207440.9|207590.3|207440.3|207593|207443|207588.5|207438.5|16
1635874200000|2021-11-02 17:30:00|207591.2|207441.2|207590.4|207440.4|207591.2|207441.2|207588.8|207438.8|12
1635874210000|2021-11-02 17:30:10|207590.9|207440.9|207593.8|207443.8|207593.8|207443.8|207583.8|207433.8|27
1635874220000|2021-11-02 17:30:20|207594.3|207444.3|207591|207441|207597.5|207447.5|207591|207441|26
1635874230000|2021-11-02 17:30:30|207590.9|207440.9|207594|207444|207596.4|207446.4|207590.6|207440.6|15
1635874240000|2021-11-02 17:30:40|207594.5|207444.5|207594.2|207444.2|207596.1|207446.1|207594.2|207444.2|11
1635874250000|2021-11-02 17:30:50|207594.1|207444.1|207594|207444|207594.8|207444.8|207593.7|207443.7|12
1635874260000|2021-11-02 17:31:00|207593.8|207443.8|207591.5|207441.5|207617.7|207467.7|207589.8|207439.8|26
1635874270000|2021-11-02 17:31:10|207591.6|207441.6|207600.5|207450.5|207603.6|207453.6|207589.4|207439.4|21
1635874280000|2021-11-02 17:31:20|207600|207450|207600.6|207450.6|207601.5|207451.5|207599.8|207449.8|11
1635874290000|2021-11-02 17:31:30|207601|207451|207597.5|207447.5|207601.3|207451.3|207595|207445|20
1635874300000|2021-11-02 17:31:40|207597|207447|207602.1|207452.1|207605.7|207455.7|207597|207447|21
1635874310000|2021-11-02 17:31:50|207602.6|207452.6|207597.8|207447.8|207602.9|207452.9|207597.8|207447.8|10
1635874320000|2021-11-02 17:32:00|207598.4|207448.4|207598.7|207448.7|207601.2|207451.2|207595.8|207445.8|26
1635874330000|2021-11-02 17:32:10|207597.9|207447.9|207592.6|207442.6|207597.9|207447.9|207592.6|207442.6|14
1635874340000|2021-11-02 17:32:20|207592.7|207442.7|207585.5|207435.5|207592.7|207442.7|207585.1|207435.1|15
1635874350000|2021-11-02 17:32:30|207585.9|207435.9|207587.3|207437.3|207587.4|207437.4|207584.4|207434.4|10
1635874360000|2021-11-02 17:32:40|207589.2|207439.2|207598.4|207448.4|207599.5|207449.5|207588.7|207438.7|21
1635874370000|2021-11-02 17:32:50|207597.8|207447.8|207593.1|207443.1|207597.8|207447.8|207592.4|207442.4|24
1635874380000|2021-11-02 17:33:00|207592.8|207442.8|207603.7|207453.7|207605.2|207455.2|207592.8|207442.8|17
1635874390000|2021-11-02 17:33:10|207602.5|207452.5|207604.8|207454.8|207604.8|207454.8|207602.5|207452.5|11
1635874400000|2021-11-02 17:33:20|207604.5|207454.5|207602.4|207452.4|207604.5|207454.5|207601.8|207451.8|18
1635874410000|2021-11-02 17:33:30|207602.6|207452.6|207607.1|207457.1|207607.3|207457.3|207602.3|207452.3|15
1635874420000|2021-11-02 17:33:40|207607.4|207457.4|207602.9|207452.9|207607.4|207457.4|207602.9|207452.9|14
1635874430000|2021-11-02 17:33:50|207604.8|207454.8|207603.4|207453.4|207605.9|207455.9|207603.4|207453.4|11
1635874440000|2021-11-02 17:34:00|207603.3|207453.3|207603.1|207453.1|207604.3|207454.3|207603.1|207453.1|7
1635874450000|2021-11-02 17:34:10|207604.3|207454.3|207602.3|207452.3|207604.9|207454.9|207601.2|207451.2|13
1635874460000|2021-11-02 17:34:20|207605.3|207455.3|207643.6|207493.6|207644.3|207494.3|207603.2|207453.2|18
1635874470000|2021-11-02 17:34:30|207644.3|207494.3|207646.6|207496.6|207652.9|207502.9|207641.2|207491.2|25
1635874480000|2021-11-02 17:34:40|207647.9|207497.9|207664|207514|207665.5|207515.5|207646.1|207496.1|23
1635874490000|2021-11-02 17:34:50|207663.1|207513.1|207680.7|207530.7|207688.2|207538.2|207654.3|207504.3|31
1635874500000|2021-11-02 17:35:00|207688.3|207538.3|207693.1|207543.1|207693.7|207543.7|207688.3|207538.3|24
1635874510000|2021-11-02 17:35:10|207692.7|207542.7|207690.1|207540.1|207692.7|207542.7|207688.8|207538.8|14
1635874520000|2021-11-02 17:35:20|207690.4|207540.4|207682.3|207532.3|207690.4|207540.4|207681.3|207531.3|25
1635874530000|2021-11-02 17:35:30|207681.3|207531.3|207682.8|207532.8|207683.7|207533.7|207680.9|207530.9|18
1635874540000|2021-11-02 17:35:40|207682.7|207532.7|207675.4|207525.4|207682.7|207532.7|207671|207521|28
1635874550000|2021-11-02 17:35:50|207676.6|207526.6|207673.4|207523.4|207676.6|207526.6|207673.4|207523.4|22
1635874560000|2021-11-02 17:36:00|207677.3|207527.3|207692.8|207542.8|207696.9|207546.9|207677.1|207527.1|35
1635874570000|2021-11-02 17:36:10|207698.3|207548.3|207716.1|207566.1|207716.1|207566.1|207696.8|207546.8|25
1635874580000|2021-11-02 17:36:20|207715.2|207565.2|207716.5|207566.5|207725.3|207575.3|207709.8|207559.8|32
1635874590000|2021-11-02 17:36:30|207716.7|207566.7|207713.2|207563.2|207716.7|207566.7|207711.9|207561.9|19
1635874600000|2021-11-02 17:36:40|207713.5|207563.5|207713.5|207563.5|207725|207575|207711.5|207561.5|21
1635874610000|2021-11-02 17:36:50|207714.4|207564.4|207716.8|207566.8|207716.8|207614|207662.4|207561.6|20
1635874620000|2021-11-02 17:37:00|207715.5|207565.5|207718.6|207568.6|207719.7|207569.7|207713.9|207563.9|28
1635874630000|2021-11-02 17:37:10|207718.7|207568.7|207721.4|207571.4|207724.9|207574.9|207716.8|207566.8|23
1635874640000|2021-11-02 17:37:20|207721.6|207571.6|207716.6|207566.6|207723.2|207573.2|207710.6|207560.6|20
1635874650000|2021-11-02 17:37:30|207716.2|207566.2|207717.1|207567.1|207717.7|207567.7|207715.4|207565.4|13
1635874660000|2021-11-02 17:37:40|207717|207567|207716.7|207566.7|207717|207567|207716.4|207566.4|14
1635874670000|2021-11-02 17:37:50|207716.3|207566.3|207720.9|207570.9|207726.3|207576.3|207716.3|207566.3|20
1635874680000|2021-11-02 17:38:00|207722.8|207572.8|207714.1|207564.1|207722.9|207572.9|207708.4|207558.4|19
1635874690000|2021-11-02 17:38:10|207712.7|207562.7|207716.2|207566.2|207717.9|207567.9|207711.2|207561.2|24
1635874700000|2021-11-02 17:38:20|207717.2|207567.2|207723.2|207573.2|207727.1|207577.1|207713.4|207563.4|26
1635874710000|2021-11-02 17:38:30|207724|207574|207703.2|207553.2|207724|207574|207699.4|207549.4|27
1635874720000|2021-11-02 17:38:40|207705|207555|207692.5|207542.5|207708.5|207558.5|207691.7|207541.7|21
1635874730000|2021-11-02 17:38:50|207694.1|207544.1|207706.6|207556.6|207706.6|207556.6|207694|207544|25
1635874740000|2021-11-02 17:39:00|207709.5|207559.5|207718.7|207568.7|207729.5|207613.8|207658.9|207557.6|28
1635874750000|2021-11-02 17:39:10|207741.8|207591.8|207718.5|207568.5|207741.8|207591.8|207714.4|207564.4|23
1635874760000|2021-11-02 17:39:20|207716.6|207566.6|207718.3|207568.3|207718.7|207568.7|207714.4|207564.4|24
1635874770000|2021-11-02 17:39:30|207717.7|207567.7|207716.2|207566.2|207718.6|207568.6|207716.1|207566.1|9
1635874780000|2021-11-02 17:39:40|207715.9|207565.9|207718.6|207568.6|207718.6|207568.6|207715.6|207565.6|8
1635874790000|2021-11-02 17:39:50|207718.5|207568.5|207716.8|207566.8|207718.5|207568.5|207716.8|207566.8|12
1635874800000|2021-11-02 17:40:00|207718|207568|207717|207567|207718|207568|207716.9|207566.9|10
1635874810000|2021-11-02 17:40:10|207716.5|207566.5|207718|207568|207718|207568|207715.6|207565.6|14
1635874820000|2021-11-02 17:40:20|207717.3|207567.3|207717.3|207567.3|207719|207569|207717.1|207567.1|16
1635874830000|2021-11-02 17:40:30|207717.6|207567.6|207716|207566|207720|207570|207716|207566|25
1635874840000|2021-11-02 17:40:40|207714.6|207564.6|207714.4|207564.4|207718|207568|207712.4|207562.4|19
1635874850000|2021-11-02 17:40:50|207717.2|207567.2|207716.5|207566.5|207717.2|207567.2|207715.1|207565.1|11
1635874860000|2021-11-02 17:41:00|207716.1|207566.1|207717.7|207567.7|207717.7|207567.7|207715.9|207565.9|14
1635874870000|2021-11-02 17:41:10|207717.4|207567.4|207718.9|207568.9|207719.6|207569.6|207714.3|207564.3|19
1635874880000|2021-11-02 17:41:20|207719.2|207569.2|207809.4|207659.4|207822.5|207672.5|207719.2|207569.2|22
1635874890000|2021-11-02 17:41:30|207809.3|207659.3|207806.4|207656.4|207815.9|207713.1|207756.6|207656.4|27
1635874900000|2021-11-02 17:41:40|207806.8|207656.8|207778|207628|207807.7|207657.7|207777.1|207627.1|24
1635874910000|2021-11-02 17:41:50|207767.5|207617.5|207765.5|207615.5|207769.8|207619.8|207762.9|207612.9|17
1635874920000|2021-11-02 17:42:00|207764.9|207614.9|207761.7|207611.7|207766.6|207616.6|207761.7|207611.7|18
1635874930000|2021-11-02 17:42:10|207764.6|207614.6|207747.4|207597.4|207764.6|207614.6|207743|207593|23
1635874940000|2021-11-02 17:42:20|207747.2|207597.2|207730|207580|207747.2|207597.2|207728.9|207578.9|20
1635874950000|2021-11-02 17:42:30|207729.9|207579.9|207731.8|207581.8|207732.6|207582.6|207729.9|207579.9|11
1635874960000|2021-11-02 17:42:40|207731.9|207581.9|207736.4|207586.4|207737.3|207587.3|207731.9|207581.9|12
1635874970000|2021-11-02 17:42:50|207736.1|207586.1|207735.6|207585.6|207736.1|207586.1|207730.9|207580.9|13
1635874980000|2021-11-02 17:43:00|207735.4|207585.4|207708.7|207558.7|207737.3|207587.3|207706.3|207556.3|24
1635874990000|2021-11-02 17:43:10|207708.3|207558.3|207712.1|207562.1|207713.7|207563.7|207708|207558|18
1635875000000|2021-11-02 17:43:20|207711.9|207561.9|207712.7|207562.7|207713.3|207563.3|207711.9|207561.9|13
1635875010000|2021-11-02 17:43:30|207711.2|207561.2|207713|207563|207713.6|207563.6|207711.2|207561.2|9
1635875020000|2021-11-02 17:43:40|207712.8|207562.8|207715.4|207565.4|207715.4|207565.4|207712.1|207562.1|12
1635875030000|2021-11-02 17:43:50|207716.1|207566.1|207727.7|207577.7|207729.1|207624.5|207674.5|207564.9|25
1635875040000|2021-11-02 17:44:00|207727.5|207577.5|207728|207578|207728.5|207578.5|207724.7|207574.7|19
1635875050000|2021-11-02 17:44:10|207727.3|207577.3|207730.1|207580.1|207730.3|207580.3|207726.8|207576.8|11
1635875060000|2021-11-02 17:44:20|207729.8|207579.8|207729.4|207579.4|207731.3|207581.3|207728|207578|8
1635875070000|2021-11-02 17:44:30|207727.2|207577.2|207674.3|207624.3|207733.2|207627.3|207672.6|207572.8|23
1635875080000|2021-11-02 17:44:40|207674|207624|207726.3|207576.3|207729|207624|207674|207576.2|13
1635875090000|2021-11-02 17:44:50|207726|207576|207726.5|207576.5|207728.2|207578.2|207725.5|207575.5|10
1635875100000|2021-11-02 17:45:00|207727.6|207577.6|207736.7|207586.7|207738.8|207588.8|207727|207577|21
1635875110000|2021-11-02 17:45:10|207738.5|207588.5|207730|207580|207738.5|207588.5|207728.3|207578.3|20
1635875120000|2021-11-02 17:45:20|207731.6|207581.6|207728.4|207578.4|207732|207582|207728.4|207578.4|8
1635875130000|2021-11-02 17:45:30|207727|207577|207726.7|207576.7|207727.6|207577.6|207726.7|207576.7|7
1635875140000|2021-11-02 17:45:40|207729.4|207579.4|207732.4|207582.4|207734.9|207584.9|207729.4|207579.4|17
1635875150000|2021-11-02 17:45:50|207732.2|207582.2|207730.3|207580.3|207732.2|207582.2|207728.7|207578.7|15
1635875160000|2021-11-02 17:46:00|207732.4|207582.4|207728.5|207578.5|207732.9|207582.9|207728.5|207578.5|19
1635875170000|2021-11-02 17:46:10|207728.2|207578.2|207713.9|207563.9|207730.9|207580.9|207711.5|207561.5|19
1635875180000|2021-11-02 17:46:20|207718.6|207568.6|207719.7|207569.7|207719.7|207569.7|207715.1|207565.1|20
1635875190000|2021-11-02 17:46:30|207718.2|207568.2|207718.5|207568.5|207719.9|207569.9|207715|207565|20
1635875200000|2021-11-02 17:46:40|207719.4|207569.4|207717.6|207567.6|207720|207570|207717|207567|11
1635875210000|2021-11-02 17:46:50|207718.3|207568.3|207720.6|207570.6|207724|207574|207716.2|207566.2|23
1635875220000|2021-11-02 17:47:00|207719.8|207569.8|207726.6|207576.6|207729.2|207579.2|207716.5|207566.5|23
1635875230000|2021-11-02 17:47:10|207727.2|207577.2|207724.8|207574.8|207727.8|207577.8|207724.8|207574.8|19
1635875240000|2021-11-02 17:47:20|207725.5|207575.5|207729.3|207579.3|207730.3|207580.3|207725.2|207575.2|22
1635875250000|2021-11-02 17:47:30|207729|207579|207730|207580|207730.4|207580.4|207729|207579|14
1635875260000|2021-11-02 17:47:40|207730.9|207580.9|207728.9|207578.9|207730.9|207580.9|207728.9|207578.9|16
1635875270000|2021-11-02 17:47:50|207705.9|207555.9|207696.2|207546.2|207705.9|207555.9|207693.3|207543.3|32
1635875280000|2021-11-02 17:48:00|207696.1|207546.1|207693.6|207543.6|207696.2|207546.2|207693.3|207543.3|18
1635875290000|2021-11-02 17:48:10|207693.4|207543.4|207687.3|207537.3|207693.4|207543.4|207687.3|207537.3|22
1635875300000|2021-11-02 17:48:20|207687.6|207537.6|207692.1|207542.1|207693.7|207543.7|207687.6|207537.6|13
1635875310000|2021-11-02 17:48:30|207692|207542|207725.4|207575.4|207726.5|207576.5|207692|207542|26
1635875320000|2021-11-02 17:48:40|207724.4|207574.4|207725.2|207575.2|207725.5|207575.5|207723.6|207573.6|20
1635875330000|2021-11-02 17:48:50|207725|207575|207725.5|207575.5|207726.4|207576.4|207724.4|207574.4|21
1635875340000|2021-11-02 17:49:00|207726|207576|207725.7|207575.7|207728.3|207578.3|207725.1|207575.1|22
1635875350000|2021-11-02 17:49:10|207725.5|207575.5|207731.5|207581.5|207733.5|207583.5|207725.5|207575.5|19
1635875360000|2021-11-02 17:49:20|207731.1|207581.1|207730.5|207580.5|207732|207582|207730.3|207580.3|11
1635875370000|2021-11-02 17:49:30|207730.8|207580.8|207731.1|207581.1|207731.3|207581.3|207729.8|207579.8|13
1635875380000|2021-11-02 17:49:40|207730|207580|207729.6|207579.6|207731.3|207581.3|207728.9|207578.9|18
1635875390000|2021-11-02 17:49:50|207729|207579|207733.7|207583.7|207733.7|207583.7|207729|207579|11
1635875400000|2021-11-02 17:50:00|207733.3|207583.3|207728.1|207578.1|207733.3|207583.3|207727.9|207577.9|18
1635875410000|2021-11-02 17:50:10|207728.9|207578.9|207803.3|207653.3|207806.3|207683.4|207728.6|207578.6|33
1635875420000|2021-11-02 17:50:20|207803|207653|207804.8|207654.8|207806.8|207656.8|207803|207653|20
1635875430000|2021-11-02 17:50:30|207804.9|207654.9|207804.8|207654.8|207809.5|207659.5|207804.8|207654.8|22
1635875440000|2021-11-02 17:50:40|207805.1|207655.1|207802.8|207652.8|207806.6|207656.6|207802.8|207652.8|20
1635875450000|2021-11-02 17:50:50|207781.9|207631.9|207782.3|207632.3|207783.1|207633.1|207776.1|207626.1|23
1635875460000|2021-11-02 17:51:00|207783.3|207633.3|207769.9|207619.9|207783.3|207633.3|207769.5|207619.5|21
1635875470000|2021-11-02 17:51:10|207768.4|207618.4|207764.4|207614.4|207769|207619|207762.2|207612.2|28
1635875480000|2021-11-02 17:51:20|207764|207614|207763.5|207613.5|207765|207615|207762.5|207612.5|18
1635875490000|2021-11-02 17:51:30|207764.3|207614.3|207762.2|207612.2|207764.8|207614.8|207761.3|207611.3|27
1635875500000|2021-11-02 17:51:40|207762.7|207612.7|207761.1|207611.1|207763.3|207613.3|207760.5|207610.5|17
1635875510000|2021-11-02 17:51:50|207760.6|207610.6|207789.2|207639.2|207789.4|207639.4|207760.6|207610.6|31
1635875520000|2021-11-02 17:52:00|207786.7|207636.7|207788.9|207638.9|207789.7|207639.7|207786.7|207636.7|22
1635875530000|2021-11-02 17:52:10|207789.5|207639.5|207787.6|207637.6|207790.4|207640.4|207787.6|207637.6|17
1635875540000|2021-11-02 17:52:20|207789.4|207639.4|207786.2|207636.2|207789.7|207639.7|207785.9|207635.9|26
1635875550000|2021-11-02 17:52:30|207785.9|207635.9|207788.6|207638.6|207788.6|207638.6|207785.6|207635.6|20
1635875560000|2021-11-02 17:52:40|207787.5|207637.5|207789.2|207639.2|207790.1|207640.1|207786.5|207636.5|21
1635875570000|2021-11-02 17:52:50|207789|207639|207787.6|207637.6|207790.1|207640.1|207787.6|207637.6|22
1635875580000|2021-11-02 17:53:00|207787.7|207637.7|207790.8|207640.8|207792|207642|207774.3|207624.3|31
1635875590000|2021-11-02 17:53:10|207788|207638|207791.1|207641.1|207791.1|207641.1|207788|207638|19
1635875600000|2021-11-02 17:53:20|207790.8|207640.8|207786.1|207636.1|207794.1|207644.1|207785.4|207635.4|23
1635875610000|2021-11-02 17:53:30|207785.2|207635.2|207785.1|207635.1|207787.7|207637.7|207783.6|207633.6|23
1635875620000|2021-11-02 17:53:40|207789.2|207639.2|207791.2|207641.2|207793|207643|207786.2|207636.2|27
1635875630000|2021-11-02 17:53:50|207790.1|207640.1|207792.1|207642.1|207793.5|207643.5|207790.1|207640.1|16
1635875640000|2021-11-02 17:54:00|207792|207642|207788.5|207638.5|207793|207643|207788.5|207638.5|18
1635875650000|2021-11-02 17:54:10|207789.2|207639.2|207801.2|207651.2|207803.6|207653.6|207789.2|207639.2|21
1635875660000|2021-11-02 17:54:20|207800.1|207650.1|207794.7|207644.7|207801.4|207651.4|207792.5|207642.5|21
1635875670000|2021-11-02 17:54:30|207794.9|207644.9|207789.7|207639.7|207795.4|207645.4|207789.6|207639.6|19
1635875680000|2021-11-02 17:54:40|207790|207640|207792.7|207642.7|207794.9|207644.9|207790|207640|21
1635875690000|2021-11-02 17:54:50|207793.8|207643.8|207791.8|207641.8|207793.8|207643.8|207791.5|207641.5|17
1635875700000|2021-11-02 17:55:00|207790.9|207640.9|207787.3|207637.3|207793.2|207643.2|207786.4|207636.4|23
1635875710000|2021-11-02 17:55:10|207786.9|207636.9|207787.3|207637.3|207791|207641|207779.3|207629.3|18
1635875720000|2021-11-02 17:55:20|207788|207638|207786.5|207636.5|207788|207638|207783.3|207633.3|18
1635875730000|2021-11-02 17:55:30|207779.1|207629.1|207775.9|207625.9|207779.1|207629.1|207774.2|207624.2|20
1635875740000|2021-11-02 17:55:40|207776.9|207626.9|207733.9|207583.9|207778.4|207628.4|207733.1|207583.1|18
1635875750000|2021-11-02 17:55:50|207732|207582|207734.2|207584.2|207740.4|207590.4|207730.7|207580.7|21
1635875760000|2021-11-02 17:56:00|207734.1|207584.1|207733.4|207583.4|207736.4|207586.4|207732.8|207582.8|21
1635875770000|2021-11-02 17:56:10|207733.2|207583.2|207733.3|207583.3|207734.4|207584.4|207733.2|207583.2|15
1635875780000|2021-11-02 17:56:20|207733.4|207583.4|207733.8|207583.8|207733.9|207583.9|207732.3|207582.3|11
1635875790000|2021-11-02 17:56:30|207733.9|207583.9|207728.9|207578.9|207734.5|207584.5|207727.1|207577.1|23
1635875800000|2021-11-02 17:56:40|207728.7|207578.7|207729.2|207579.2|207729.4|207579.4|207726.1|207576.1|20
1635875810000|2021-11-02 17:56:50|207729|207579|207729.3|207579.3|207729.9|207579.9|207728.4|207578.4|15
1635875820000|2021-11-02 17:57:00|207729.2|207579.2|207729.4|207579.4|207730.7|207580.7|207728.9|207578.9|10
1635875830000|2021-11-02 17:57:10|207729.1|207579.1|207729.7|207579.7|207731.7|207581.7|207727.9|207577.9|24
1635875840000|2021-11-02 17:57:20|207730.1|207580.1|207724.5|207574.5|207730.1|207580.1|207723.1|207573.1|25
1635875850000|2021-11-02 17:57:30|207724.8|207574.8|207728.1|207578.1|207728.5|207578.5|207722.9|207572.9|17
1635875860000|2021-11-02 17:57:40|207727.8|207577.8|207726.7|207576.7|207728.7|207578.7|207725.4|207575.4|18
1635875870000|2021-11-02 17:57:50|207727|207577|207726.7|207576.7|207727.9|207577.9|207726.7|207576.7|10
1635875880000|2021-11-02 17:58:00|207725.9|207575.9|207726.4|207576.4|207727.3|207577.3|207725.1|207575.1|14
1635875890000|2021-11-02 17:58:10|207726.5|207576.5|207702.9|207552.9|207726.5|207576.5|207686|207536|31
1635875900000|2021-11-02 17:58:20|207702.5|207552.5|207709.6|207559.6|207710.9|207610.6|207660.6|207552.4|17
1635875910000|2021-11-02 17:58:30|207709.5|207559.5|207710.9|207560.9|207713.7|207563.7|207708.9|207558.9|19
1635875920000|2021-11-02 17:58:40|207711|207561|207709|207559|207711|207561|207708|207558|17
1635875930000|2021-11-02 17:58:50|207709.3|207559.3|207708.3|207558.3|207712.9|207562.9|207705.9|207555.9|22
1635875940000|2021-11-02 17:59:00|207708.6|207558.6|207700.6|207550.6|207710|207560|207700.6|207550.6|21
1635875950000|2021-11-02 17:59:10|207701.1|207551.1|207708.1|207558.1|207708.6|207558.6|207701.1|207551.1|21
1635875960000|2021-11-02 17:59:20|207707.3|207557.3|207656.1|207506.1|207707.7|207557.7|207653.9|207503.9|26
1635875970000|2021-11-02 17:59:30|207656.8|207506.8|207672.3|207522.3|207672.3|207522.3|207656.1|207506.1|29
1635875980000|2021-11-02 17:59:40|207672.5|207522.5|207680.8|207530.8|207681.5|207531.5|207670.6|207520.6|15
1635875990000|2021-11-02 17:59:50|207679.5|207529.5|207675.6|207525.6|207680.6|207530.6|207671.9|207521.9|16
1635876000000|2021-11-02 18:00:00|207674.1|207524.1|207675.9|207525.9|207676.9|207526.9|207673.8|207523.8|25
1635876010000|2021-11-02 18:00:10|207676.8|207526.8|207702.2|207552.2|207702.7|207552.7|207676.2|207526.2|25
1635876020000|2021-11-02 18:00:20|207706.3|207556.3|207704.4|207554.4|207706.3|207556.3|207703.7|207553.7|21
1635876030000|2021-11-02 18:00:30|207705.2|207555.2|207708.2|207558.2|207711.3|207561.3|207702.2|207552.2|25
1635876040000|2021-11-02 18:00:40|207708.8|207558.8|207707.6|207557.6|207709.5|207559.5|207704.3|207554.3|32
1635876050000|2021-11-02 18:00:50|207708.8|207558.8|207709.8|207559.8|207709.8|207559.8|207704.5|207554.5|24
1635876060000|2021-11-02 18:01:00|207709.4|207559.4|207708.2|207558.2|207709.4|207559.4|207706.3|207556.3|23
1635876070000|2021-11-02 18:01:10|207708|207558|207717|207567|207722.1|207572.1|207707.4|207557.4|23
1635876080000|2021-11-02 18:01:20|207717.4|207567.4|207713.3|207563.3|207717.4|207567.4|207708.2|207558.2|17
1635876090000|2021-11-02 18:01:30|207711.3|207561.3|207714.2|207564.2|207714.2|207564.2|207711|207561|10
1635876100000|2021-11-02 18:01:40|207715|207565|207709.2|207559.2|207715|207565|207707.5|207557.5|17
1635876110000|2021-11-02 18:01:50|207709.3|207559.3|207715.6|207565.6|207715.6|207565.6|207709.3|207559.3|19
1635876120000|2021-11-02 18:02:00|207716|207566|207713.6|207563.6|207717.4|207567.4|207713.2|207563.2|20
1635876130000|2021-11-02 18:02:10|207713.9|207563.9|207712.6|207562.6|207714.3|207564.3|207712.3|207562.3|21
1635876140000|2021-11-02 18:02:20|207712.3|207562.3|207708.5|207558.5|207713.8|207563.8|207707.8|207557.8|20
1635876150000|2021-11-02 18:02:30|207710.9|207560.9|207712.4|207562.4|207712.4|207562.4|207709|207559|21
1635876160000|2021-11-02 18:02:40|207711.7|207561.7|207716.5|207566.5|207717.5|207614.9|207664.9|207558.7|16
1635876170000|2021-11-02 18:02:50|207715.7|207565.7|207721.4|207571.4|207722|207572|207715.5|207565.5|14
1635876180000|2021-11-02 18:03:00|207722.7|207572.7|207722.6|207572.6|207722.7|207572.7|207721|207571|15
1635876190000|2021-11-02 18:03:10|207722.1|207572.1|207723.2|207573.2|207723.5|207573.5|207721.4|207571.4|21
1635876200000|2021-11-02 18:03:20|207723.1|207573.1|207721.2|207571.2|207723.9|207573.9|207717.1|207567.1|18
1635876210000|2021-11-02 18:03:30|207720.1|207570.1|207725.5|207575.5|207728.5|207578.5|207719.3|207569.3|25
1635876220000|2021-11-02 18:03:40|207725.7|207575.7|207726.5|207576.5|207728.3|207578.3|207724.2|207574.2|17
1635876230000|2021-11-02 18:03:50|207725.5|207575.5|207727|207577|207727.5|207577.5|207724|207574|22
1635876240000|2021-11-02 18:04:00|207726.8|207576.8|207742.6|207592.6|207742.9|207592.9|207725.7|207575.7|19
1635876250000|2021-11-02 18:04:10|207744.3|207594.3|207742|207592|207744.3|207594.3|207741.7|207591.7|15
1635876260000|2021-11-02 18:04:20|207740.7|207590.7|207740.3|207590.3|207741.9|207591.9|207740.1|207590.1|15
1635876270000|2021-11-02 18:04:30|207740|207590|207739.9|207589.9|207741.6|207591.6|207739.8|207589.8|8
1635876280000|2021-11-02 18:04:40|207740|207590|207728.9|207578.9|207740.7|207590.7|207727.3|207577.3|22
1635876290000|2021-11-02 18:04:50|207731|207581|207728.4|207578.4|207731|207581|207727.4|207577.4|15
1635876300000|2021-11-02 18:05:00|207728.5|207578.5|207725.3|207575.3|207728.8|207578.8|207724.4|207574.4|16
1635876310000|2021-11-02 18:05:10|207726|207576|207727.6|207577.6|207729.4|207579.4|207726|207576|9
1635876320000|2021-11-02 18:05:20|207726.6|207576.6|207726.2|207576.2|207728.6|207578.6|207722.5|207572.5|18
1635876330000|2021-11-02 18:05:30|207727.2|207577.2|207728|207578|207728.1|207578.1|207725.7|207575.7|15
1635876340000|2021-11-02 18:05:40|207728.7|207578.7|207725.5|207575.5|207728.8|207578.8|207725.5|207575.5|11
1635876350000|2021-11-02 18:05:50|207727.6|207577.6|207726|207576|207728.4|207578.4|207725|207575|16
1635876360000|2021-11-02 18:06:00|207728.9|207578.9|207727.3|207577.3|207729.1|207579.1|207726.2|207576.2|12
1635876370000|2021-11-02 18:06:10|207726.6|207576.6|207723.5|207573.5|207727.5|207577.5|207722.7|207572.7|20
1635876380000|2021-11-02 18:06:20|207724|207574|207724.7|207574.7|207725.2|207575.2|207723.8|207573.8|14
1635876390000|2021-11-02 18:06:30|207725.6|207575.6|207725|207575|207727.5|207577.5|207725|207575|19
1635876400000|2021-11-02 18:06:40|207724.9|207574.9|207725.5|207575.5|207727|207577|207724.7|207574.7|16
1635876410000|2021-11-02 18:06:50|207725.8|207575.8|207725.8|207575.8|207726.2|207576.2|207724.9|207574.9|17
1635876420000|2021-11-02 18:07:00|207726.5|207576.5|207726.9|207576.9|207729.1|207579.1|207722.6|207572.6|16
1635876430000|2021-11-02 18:07:10|207726.5|207576.5|207723.8|207573.8|207726.5|207576.5|207723.2|207573.2|13
1635876440000|2021-11-02 18:07:20|207729.6|207579.6|207727.1|207577.1|207730.2|207580.2|207723.3|207573.3|29
1635876450000|2021-11-02 18:07:30|207727|207577|207725.1|207575.1|207727.3|207577.3|207724.8|207574.8|23
1635876460000|2021-11-02 18:07:40|207724|207574|207722.1|207572.1|207726.3|207576.3|207718.4|207568.4|27
1635876470000|2021-11-02 18:07:50|207721.9|207571.9|207720.1|207570.1|207722.5|207572.5|207719.6|207569.6|22
1635876480000|2021-11-02 18:08:00|207719.7|207569.7|207726.1|207576.1|207727.3|207577.3|207719.7|207569.7|15
1635876490000|2021-11-02 18:08:10|207726.4|207576.4|207725.3|207575.3|207727.2|207577.2|207724.3|207574.3|20
1635876500000|2021-11-02 18:08:20|207724.3|207574.3|207725.4|207575.4|207726|207576|207724.3|207574.3|11
1635876510000|2021-11-02 18:08:30|207725.1|207575.1|207727.7|207577.7|207729.3|207579.3|207724.1|207574.1|18
1635876520000|2021-11-02 18:08:40|207728.1|207578.1|207724.8|207574.8|207728.4|207578.4|207724.8|207574.8|18
1635876530000|2021-11-02 18:08:50|207725.6|207575.6|207724|207574|207725.6|207575.6|207722.9|207572.9|19
1635876540000|2021-11-02 18:09:00|207724.6|207574.6|207724.1|207574.1|207727.4|207577.4|207724.1|207574.1|27
1635876550000|2021-11-02 18:09:10|207724.3|207574.3|207725.2|207575.2|207725.3|207575.3|207724.3|207574.3|10
1635876560000|2021-11-02 18:09:20|207728.1|207578.1|207721.4|207571.4|207731.1|207581.1|207721.4|207571.4|6
1635876570000|2021-11-02 18:09:30|207717.6|207567.6|207721.2|207571.2|207723.7|207573.7|207717.6|207567.6|28
1635876580000|2021-11-02 18:09:40|207721.9|207571.9|207725.4|207575.4|207726.4|207576.4|207721.5|207571.5|22
1635876590000|2021-11-02 18:09:50|207724.9|207574.9|207725.8|207575.8|207726.7|207576.7|207724.9|207574.9|16
1635876600000|2021-11-02 18:10:00|207726.1|207576.1|207723.5|207573.5|207726.4|207576.4|207723.1|207573.1|14
1635876610000|2021-11-02 18:10:10|207723.6|207573.6|207722.9|207572.9|207724.1|207574.1|207722.1|207572.1|18
1635876620000|2021-11-02 18:10:20|207723.3|207573.3|207725.5|207575.5|207725.5|207575.5|207722.8|207572.8|11
1635876630000|2021-11-02 18:10:30|207725.8|207575.8|207725.3|207575.3|207726.9|207576.9|207724.8|207574.8|13
1635876640000|2021-11-02 18:10:40|207725.4|207575.4|207726.8|207576.8|207727.3|207577.3|207725.3|207575.3|12
1635876650000|2021-11-02 18:10:50|207726.7|207576.7|207727.2|207577.2|207728.8|207578.8|207726.1|207576.1|15
1635876660000|2021-11-02 18:11:00|207727.5|207577.5|207726.6|207576.6|207727.5|207577.5|207725.8|207575.8|17
1635876670000|2021-11-02 18:11:10|207720.2|207570.2|207723|207573|207723|207573|207719.5|207569.5|19
1635876680000|2021-11-02 18:11:20|207722.8|207572.8|207723.5|207573.5|207723.5|207573.5|207721.4|207571.4|12
1635876690000|2021-11-02 18:11:30|207723.3|207573.3|207722.9|207572.9|207723.3|207573.3|207722.8|207572.8|7
1635876700000|2021-11-02 18:11:40|207724.9|207574.9|207725.4|207575.4|207726.1|207576.1|207724.9|207574.9|6
1635876710000|2021-11-02 18:11:50|207722.5|207572.5|207723.5|207573.5|207723.5|207573.5|207721.7|207571.7|7
1635876720000|2021-11-02 18:12:00|207723|207573|207723|207573|207723.3|207573.3|207721.7|207571.7|8
1635876730000|2021-11-02 18:12:10|207723.5|207573.5|207723.1|207573.1|207723.9|207573.9|207722.1|207572.1|13
1635876740000|2021-11-02 18:12:20|207723.2|207573.2|207723.9|207573.9|207725.5|207575.5|207722.3|207572.3|18
1635876750000|2021-11-02 18:12:30|207725.2|207575.2|207723.1|207573.1|207725.2|207575.2|207723.1|207573.1|12
1635876760000|2021-11-02 18:12:40|207723.3|207573.3|207724.7|207574.7|207725.8|207575.8|207722.5|207572.5|14
1635876770000|2021-11-02 18:12:50|207725.3|207575.3|207727.8|207577.8|207728.3|207578.3|207724.1|207574.1|17
1635876780000|2021-11-02 18:13:00|207728.1|207578.1|207726.6|207576.6|207728.1|207578.1|207726.6|207576.6|6
1635876790000|2021-11-02 18:13:10|207727.1|207577.1|207726.8|207576.8|207727.4|207577.4|207726.5|207576.5|11
1635876800000|2021-11-02 18:13:20|207726.6|207576.6|207726.2|207576.2|207728.6|207578.6|207726.2|207576.2|11
1635876810000|2021-11-02 18:13:30|207726|207576|207724.8|207574.8|207726.8|207576.8|207724.6|207574.6|11
1635876820000|2021-11-02 18:13:40|207724.6|207574.6|207712.3|207562.3|207724.8|207574.8|207706.4|207556.4|29
1635876830000|2021-11-02 18:13:50|207712.1|207562.1|207680.5|207530.5|207712.5|207562.5|207673|207523|23
1635876840000|2021-11-02 18:14:00|207680.3|207530.3|207682.7|207532.7|207686.2|207536.2|207680.3|207530.3|25
1635876850000|2021-11-02 18:14:10|207683|207533|207686.9|207536.9|207687.6|207537.6|207683|207533|19
1635876860000|2021-11-02 18:14:20|207687|207537|207686.9|207536.9|207687.6|207537.6|207685.9|207535.9|12
1635876870000|2021-11-02 18:14:30|207685.8|207535.8|207683.5|207533.5|207691|207541|207679.7|207529.7|16
1635876880000|2021-11-02 18:14:40|207685.2|207535.2|207682.7|207532.7|207685.2|207535.2|207682.7|207532.7|23
1635876890000|2021-11-02 18:14:50|207682.6|207532.6|207681.6|207531.6|207684.1|207534.1|207681.2|207531.2|16
1635876900000|2021-11-02 18:15:00|207681.1|207531.1|207680|207530|207681.8|207531.8|207676.1|207526.1|25
1635876910000|2021-11-02 18:15:10|207679.7|207529.7|207699.9|207549.9|207704.5|207554.5|207679|207529|26
1635876920000|2021-11-02 18:15:20|207699.6|207549.6|207702.4|207552.4|207703.1|207553.1|207698.9|207548.9|26
1635876930000|2021-11-02 18:15:30|207702.1|207552.1|207691.7|207541.7|207703.3|207553.3|207687.1|207537.1|28
1635876940000|2021-11-02 18:15:40|207687.9|207537.9|207691.2|207541.2|207694.1|207544.1|207687.6|207537.6|20
1635876950000|2021-11-02 18:15:50|207693.6|207543.6|207693.3|207543.3|207694.1|207544.1|207692.7|207542.7|10
1635876960000|2021-11-02 18:16:00|207693.1|207543.1|207685.5|207535.5|207693.1|207543.1|207684.1|207534.1|24
1635876970000|2021-11-02 18:16:10|207685|207535|207679.8|207529.8|207687.4|207537.4|207679.8|207529.8|25
1635876980000|2021-11-02 18:16:20|207679.9|207529.9|207674.3|207524.3|207680.4|207530.4|207672.6|207522.6|21
1635876990000|2021-11-02 18:16:30|207674.4|207524.4|207674.4|207524.4|207676|207526|207674.3|207524.3|8
1635877000000|2021-11-02 18:16:40|207674.7|207524.7|207674.4|207524.4|207675.3|207525.3|207674|207524|13
1635877010000|2021-11-02 18:16:50|207674.6|207524.6|207672.9|207522.9|207674.6|207524.6|207672.3|207522.3|12
1635877020000|2021-11-02 18:17:00|207672.3|207522.3|207681.8|207531.8|207684|207534|207672.3|207522.3|22
1635877030000|2021-11-02 18:17:10|207681.2|207531.2|207681.2|207531.2|207683.3|207533.3|207680.7|207530.7|13
1635877040000|2021-11-02 18:17:20|207680.8|207530.8|207681.3|207531.3|207683.1|207533.1|207680.7|207530.7|7
1635877050000|2021-11-02 18:17:30|207681.6|207531.6|207680.8|207530.8|207682.8|207532.8|207680.2|207530.2|16
1635877060000|2021-11-02 18:17:40|207681.1|207531.1|207677.3|207527.3|207681.1|207531.1|207676.4|207526.4|19
1635877070000|2021-11-02 18:17:50|207675.8|207525.8|207676.6|207526.6|207677.4|207527.4|207675.8|207525.8|10
1635877080000|2021-11-02 18:18:00|207676.4|207526.4|207676|207526|207676.7|207526.7|207674.8|207524.8|18
1635877090000|2021-11-02 18:18:10|207675.9|207525.9|207676.7|207526.7|207676.7|207526.7|207673.3|207523.3|14
1635877100000|2021-11-02 18:18:20|207673.2|207523.2|207676.3|207526.3|207677|207527|207673.2|207523.2|17
1635877110000|2021-11-02 18:18:30|207676.6|207526.6|207680.3|207530.3|207681|207531|207676.6|207526.6|18
1635877120000|2021-11-02 18:18:40|207680.2|207530.2|207680.1|207530.1|207681.3|207531.3|207679.2|207529.2|15
1635877130000|2021-11-02 18:18:50|207679.5|207529.5|207679.9|207529.9|207680.8|207530.8|207679|207529|7
1635877140000|2021-11-02 18:19:00|207680.1|207530.1|207679.5|207529.5|207680.1|207530.1|207679.2|207529.2|14
1635877150000|2021-11-02 18:19:10|207681.1|207531.1|207681.4|207531.4|207681.8|207531.8|207679.3|207529.3|18
1635877160000|2021-11-02 18:19:20|207680.9|207530.9|207679.6|207529.6|207681.4|207531.4|207679.6|207529.6|10
1635877170000|2021-11-02 18:19:30|207680.9|207530.9|207681.8|207531.8|207681.8|207531.8|207679.9|207529.9|12
1635877180000|2021-11-02 18:19:40|207681.5|207531.5|207682.3|207532.3|207682.8|207532.8|207681.4|207531.4|8
1635877190000|2021-11-02 18:19:50|207682.1|207532.1|207681.7|207531.7|207682.4|207532.4|207680.8|207530.8|10
1635877200000|2021-11-02 18:20:00|207681.5|207531.5|207683.5|207533.5|207683.8|207533.8|207680.3|207530.3|14
1635877210000|2021-11-02 18:20:10|207684.3|207534.3|207680.1|207530.1|207685.1|207535.1|207680.1|207530.1|20
1635877220000|2021-11-02 18:20:20|207683.8|207533.8|207683.2|207533.2|207683.8|207533.8|207679.9|207529.9|27
1635877230000|2021-11-02 18:20:30|207683.7|207533.7|207680.4|207530.4|207683.7|207533.7|207680.4|207530.4|15
1635877240000|2021-11-02 18:20:40|207680.3|207530.3|207680.9|207530.9|207681|207531|207679.1|207529.1|16
1635877250000|2021-11-02 18:20:50|207680.3|207530.3|207681.9|207531.9|207682.7|207532.7|207678.6|207528.6|19
1635877260000|2021-11-02 18:21:00|207682|207532|207681.4|207531.4|207682.2|207532.2|207680.5|207530.5|18
1635877270000|2021-11-02 18:21:10|207681.5|207531.5|207684.3|207534.3|207684.3|207534.3|207676.6|207526.6|19
1635877280000|2021-11-02 18:21:20|207684.5|207534.5|207698.8|207548.8|207698.8|207548.8|207683.7|207533.7|22
1635877290000|2021-11-02 18:21:30|207698.1|207548.1|207697.2|207547.2|207698.1|207548.1|207694.2|207544.2|14
1635877300000|2021-11-02 18:21:40|207696.4|207546.4|207698.9|207548.9|207699.6|207549.6|207695|207545|14
1635877310000|2021-11-02 18:21:50|207698.8|207548.8|207702|207552|207702.4|207552.4|207696.9|207546.9|17
1635877320000|2021-11-02 18:22:00|207702.5|207552.5|207704.6|207554.6|207707.7|207557.7|207702.5|207552.5|29
1635877330000|2021-11-02 18:22:10|207704.7|207554.7|207710.2|207560.2|207710.2|207560.2|207703.4|207553.4|25
1635877340000|2021-11-02 18:22:20|207709.7|207559.7|207711.8|207561.8|207713.3|207563.3|207709.7|207559.7|23
1635877350000|2021-11-02 18:22:30|207711.4|207561.4|207715.5|207565.5|207715.9|207565.9|207710.8|207560.8|19
1635877360000|2021-11-02 18:22:40|207715.2|207565.2|207713.9|207563.9|207715.6|207565.6|207713.2|207563.2|21
1635877370000|2021-11-02 18:22:50|207714.4|207564.4|207715.2|207565.2|207716.1|207566.1|207714.2|207564.2|17
1635877380000|2021-11-02 18:23:00|207713.7|207563.7|207725.8|207575.8|207725.9|207575.9|207713.7|207563.7|19
1635877390000|2021-11-02 18:23:10|207726.5|207576.5|207726.6|207576.6|207727|207577|207722.6|207572.6|22
1635877400000|2021-11-02 18:23:20|207726.7|207576.7|207730.1|207580.1|207730.1|207580.1|207725.6|207575.6|16
1635877410000|2021-11-02 18:23:30|207729.6|207579.6|207727.4|207577.4|207729.6|207579.6|207727.4|207577.4|17
1635877420000|2021-11-02 18:23:40|207727.8|207577.8|207728.2|207578.2|207728.4|207578.4|207727.2|207577.2|17
1635877430000|2021-11-02 18:23:50|207727|207577|207727.6|207577.6|207728.1|207578.1|207726|207576|9
1635877440000|2021-11-02 18:24:00|207727.8|207577.8|207727.8|207577.8|207728.5|207578.5|207726.3|207576.3|18
1635877450000|2021-11-02 18:24:10|207727.6|207577.6|207739|207589|207740.1|207590.1|207725.7|207575.7|29
1635877460000|2021-11-02 18:24:20|207738.6|207588.6|207737.4|207587.4|207740.2|207590.2|207736.3|207586.3|22
1635877470000|2021-11-02 18:24:30|207737.1|207587.1|207740.1|207590.1|207741.2|207591.2|207737.1|207587.1|17
1635877480000|2021-11-02 18:24:40|207740.2|207590.2|207742.4|207592.4|207742.4|207592.4|207739.3|207589.3|19
1635877490000|2021-11-02 18:24:50|207742.1|207592.1|207740.8|207590.8|207742.1|207592.1|207740.2|207590.2|20
1635877500000|2021-11-02 18:25:00|207741.2|207591.2|207741|207591|207741.5|207591.5|207739.9|207589.9|10
1635877510000|2021-11-02 18:25:10|207741.2|207591.2|207741.4|207591.4|207742.8|207592.8|207740.5|207590.5|17
1635877520000|2021-11-02 18:25:20|207741.8|207591.8|207740|207590|207741.8|207591.8|207739.9|207589.9|8
1635877530000|2021-11-02 18:25:30|207739.9|207589.9|207738.4|207588.4|207742.1|207592.1|207738|207588|16
1635877540000|2021-11-02 18:25:40|207738.9|207588.9|207740.6|207590.6|207742.3|207592.3|207738|207588|13
1635877550000|2021-11-02 18:25:50|207740.9|207590.9|207738.6|207588.6|207742.4|207592.4|207737.8|207587.8|14
1635877560000|2021-11-02 18:26:00|207739.2|207589.2|207742.5|207592.5|207742.5|207592.5|207738.4|207588.4|17
1635877570000|2021-11-02 18:26:10|207742.2|207592.2|207740.5|207590.5|207743.2|207593.2|207740.5|207590.5|13
1635877580000|2021-11-02 18:26:20|207740.9|207590.9|207741.3|207591.3|207742.7|207592.7|207740.3|207590.3|18
1635877590000|2021-11-02 18:26:30|207741.5|207591.5|207741|207591|207744.8|207594.8|207738.5|207588.5|15
1635877600000|2021-11-02 18:26:40|207742.2|207592.2|207768|207618|207770.2|207664.5|207714.5|207588.2|28
1635877610000|2021-11-02 18:26:50|207768.5|207618.5|207767.3|207617.3|207768.5|207618.5|207766.9|207616.9|21
1635877620000|2021-11-02 18:27:00|207767.9|207617.9|207769.8|207619.8|207772.7|207622.7|207767.7|207617.7|16
1635877630000|2021-11-02 18:27:10|207770.2|207620.2|207770.1|207620.1|207773.9|207673.7|207719.5|207619.7|27
1635877640000|2021-11-02 18:27:20|207770.7|207620.7|207767.9|207617.9|207773.7|207623.7|207767.2|207617.2|31
1635877650000|2021-11-02 18:27:30|207767.8|207617.8|207769.8|207619.8|207769.8|207619.8|207765.3|207615.3|21
1635877660000|2021-11-02 18:27:40|207770.1|207620.1|207767|207617|207770.1|207620.1|207766.1|207616.1|25
1635877670000|2021-11-02 18:27:50|207768.4|207618.4|207769.6|207619.6|207770.8|207620.8|207766.8|207616.8|23
1635877680000|2021-11-02 18:28:00|207769.5|207619.5|207809.3|207659.3|207809.3|207659.3|207768|207618|36
1635877690000|2021-11-02 18:28:10|207806.5|207656.5|207806|207656|207809.3|207659.3|207805.5|207655.5|19
1635877700000|2021-11-02 18:28:20|207805.5|207655.5|207808.6|207658.6|207811.4|207661.4|207805.5|207655.5|17
1635877710000|2021-11-02 18:28:30|207809.7|207659.7|207810.7|207660.7|207812.5|207662.5|207807.9|207657.9|22
1635877720000|2021-11-02 18:28:40|207811.2|207661.2|207811.1|207661.1|207812.5|207662.5|207809.5|207659.5|13
1635877730000|2021-11-02 18:28:50|207810.9|207660.9|207814.7|207664.7|207818.7|207668.7|207810.9|207660.9|22
1635877740000|2021-11-02 18:29:00|207814.8|207664.8|207818.4|207668.4|207822|207672|207813.5|207663.5|23
1635877750000|2021-11-02 18:29:10|207819.1|207669.1|207819.1|207669.1|207819.4|207669.4|207816.1|207666.1|16
1635877760000|2021-11-02 18:29:20|207819.2|207669.2|207815.4|207665.4|207819.3|207669.3|207815.4|207665.4|15
1635877770000|2021-11-02 18:29:30|207817|207667|207814.5|207664.5|207817.3|207667.3|207814|207664|20
1635877780000|2021-11-02 18:29:40|207814.4|207664.4|207816.3|207666.3|207818.2|207668.2|207814.4|207664.4|16
1635877790000|2021-11-02 18:29:50|207816.2|207666.2|207817.1|207667.1|207818.6|207668.6|207816.2|207666.2|18
1635877800000|2021-11-02 18:30:00|207817|207667|207816.2|207666.2|207818.1|207668.1|207815.3|207665.3|18
1635877810000|2021-11-02 18:30:10|207816.3|207666.3|207819.2|207669.2|207819.2|207669.2|207815.7|207665.7|18
1635877820000|2021-11-02 18:30:20|207818.1|207668.1|207817.2|207667.2|207818.5|207668.5|207816.9|207666.9|19
1635877830000|2021-11-02 18:30:30|207817.5|207667.5|207820.1|207670.1|207821.4|207671.4|207816.7|207666.7|23
1635877840000|2021-11-02 18:30:40|207819.9|207669.9|207820.8|207670.8|207822.6|207672.6|207819.8|207669.8|21
1635877850000|2021-11-02 18:30:50|207820.1|207670.1|207817.5|207667.5|207820.4|207670.4|207817.1|207667.1|26
1635877860000|2021-11-02 18:31:00|207817.7|207667.7|207813.6|207663.6|207818.5|207668.5|207813.5|207663.5|23
1635877870000|2021-11-02 18:31:10|207815.8|207665.8|207814.6|207664.6|207816.6|207666.6|207814|207664|27
1635877880000|2021-11-02 18:31:20|207814.7|207664.7|207814.8|207664.8|207816.6|207666.6|207814.6|207664.6|19
1635877890000|2021-11-02 18:31:30|207815.2|207665.2|207814.2|207664.2|207815.6|207665.6|207814.2|207664.2|17
1635877900000|2021-11-02 18:31:40|207815.1|207665.1|207813.4|207663.4|207815.1|207665.1|207811.7|207661.7|18
1635877910000|2021-11-02 18:31:50|207813.3|207663.3|207813.3|207663.3|207816.5|207666.5|207812.5|207662.5|20
1635877920000|2021-11-02 18:32:00|207813|207663|207815.8|207665.8|207815.8|207665.8|207810.5|207660.5|19
1635877930000|2021-11-02 18:32:10|207813.5|207663.5|207812.5|207662.5|207813.8|207663.8|207810.7|207660.7|25
1635877940000|2021-11-02 18:32:20|207812.9|207662.9|207813.9|207663.9|207813.9|207663.9|207811.8|207661.8|19
1635877950000|2021-11-02 18:32:30|207814.7|207664.7|207815.3|207665.3|207815.3|207665.3|207813.2|207663.2|17
1635877960000|2021-11-02 18:32:40|207815.4|207665.4|207813.3|207663.3|207815.8|207665.8|207812.6|207662.6|19
1635877970000|2021-11-02 18:32:50|207811.9|207661.9|207813.4|207663.4|207813.8|207663.8|207811.2|207661.2|23
1635877980000|2021-11-02 18:33:00|207812.8|207662.8|207813.8|207663.8|207813.8|207663.8|207808.6|207658.6|28
1635877990000|2021-11-02 18:33:10|207813.2|207663.2|207814.2|207664.2|207814.6|207664.6|207811.9|207661.9|19
1635878000000|2021-11-02 18:33:20|207813.3|207663.3|207811.7|207661.7|207814|207664|207807|207657|22
1635878010000|2021-11-02 18:33:30|207811.6|207661.6|207809.9|207659.9|207813.2|207663.2|207808.2|207658.2|21
1635878020000|2021-11-02 18:33:40|207810.6|207660.6|207811.5|207661.5|207811.9|207661.9|207810.1|207660.1|17
1635878030000|2021-11-02 18:33:50|207811.7|207661.7|207807.7|207657.7|207811.9|207661.9|207807.7|207657.7|15
1635878040000|2021-11-02 18:34:00|207808.9|207658.9|207811|207661|207816|207714.3|207764.3|207658.9|23
1635878050000|2021-11-02 18:34:10|207811.4|207661.4|207815.1|207665.1|207817.1|207667.1|207811.4|207661.4|27
1635878060000|2021-11-02 18:34:20|207815.2|207665.2|207812.5|207662.5|207815.4|207665.4|207808.3|207658.3|21
1635878070000|2021-11-02 18:34:30|207812.9|207662.9|207817.3|207667.3|207817.3|207667.3|207812.6|207662.6|12
1635878080000|2021-11-02 18:34:40|207815.4|207665.4|207819.7|207669.7|207820|207670|207815.4|207665.4|18
1635878090000|2021-11-02 18:34:50|207819.6|207669.6|207816.7|207666.7|207820.2|207714.6|207764.6|207663|18
1635878100000|2021-11-02 18:35:00|207814.2|207664.2|207815.5|207665.5|207817.8|207667.8|207809.9|207659.9|28
1635878110000|2021-11-02 18:35:10|207819.2|207669.2|207809.8|207659.8|207819.2|207669.2|207806.7|207656.7|9
1635878120000|2021-11-02 18:35:20|207808.9|207658.9|207802.6|207652.6|207808.9|207710.1|207760.1|207651.3|23
1635878130000|2021-11-02 18:35:30|207802.9|207652.9|207801.1|207651.1|207804|207654|207801.1|207651.1|21
1635878140000|2021-11-02 18:35:40|207801.5|207651.5|207802.7|207652.7|207802.7|207652.7|207801.5|207651.5|13
1635878150000|2021-11-02 18:35:50|207802.1|207652.1|207797.8|207647.8|207802.1|207652.1|207795.4|207645.4|22
1635878160000|2021-11-02 18:36:00|207796.3|207646.3|207761.3|207611.3|207798.4|207672.1|207722.1|207609.7|24
1635878170000|2021-11-02 18:36:10|207761.1|207611.1|207759.3|207609.3|207763.5|207613.5|207755.6|207605.6|18
1635878180000|2021-11-02 18:36:20|207756.9|207606.9|207760.2|207610.2|207760.2|207610.2|207755.2|207605.2|18
1635878190000|2021-11-02 18:36:30|207760.5|207610.5|207760.5|207610.5|207761|207611|207760.3|207610.3|14
1635878200000|2021-11-02 18:36:40|207760.7|207610.7|207758.6|207608.6|207760.7|207610.7|207757.8|207607.8|11
1635878210000|2021-11-02 18:36:50|207758.8|207608.8|207759.2|207609.2|207759.5|207609.5|207756.7|207606.7|19
1635878220000|2021-11-02 18:37:00|207758.3|207608.3|207758.5|207608.5|207759.7|207609.7|207757.8|207607.8|18
1635878230000|2021-11-02 18:37:10|207758.3|207608.3|207755.1|207605.1|207758.3|207608.3|207755.1|207605.1|9
1635878240000|2021-11-02 18:37:20|207755.3|207605.3|207753.3|207603.3|207755.3|207605.3|207748.8|207598.8|22
1635878250000|2021-11-02 18:37:30|207754.3|207604.3|207754.4|207604.4|207754.4|207604.4|207748.9|207598.9|11
1635878260000|2021-11-02 18:37:40|207749.8|207599.8|207750.9|207600.9|207753.3|207603.3|207747.5|207597.5|18
1635878270000|2021-11-02 18:37:50|207751.1|207601.1|207749.6|207599.6|207751.1|207601.1|207747.9|207597.9|19
1635878280000|2021-11-02 18:38:00|207749.1|207599.1|207752.4|207602.4|207755.7|207605.7|207748.7|207598.7|19
1635878290000|2021-11-02 18:38:10|207752.5|207602.5|207752.7|207602.7|207754.6|207604.6|207750.5|207600.5|15
1635878300000|2021-11-02 18:38:20|207753.2|207603.2|207751.5|207601.5|207753.3|207603.3|207745.9|207595.9|22
1635878310000|2021-11-02 18:38:30|207751.9|207601.9|207743.6|207593.6|207751.9|207601.9|207743.5|207593.5|18
1635878320000|2021-11-02 18:38:40|207744.2|207594.2|207748.7|207598.7|207749.5|207599.5|207743.9|207593.9|19
1635878330000|2021-11-02 18:38:50|207748.6|207598.6|207756.5|207606.5|207757.5|207607.5|207748.2|207598.2|23
1635878340000|2021-11-02 18:39:00|207757.4|207607.4|207749.4|207599.4|207757.5|207607.5|207748.4|207598.4|21
1635878350000|2021-11-02 18:39:10|207750.3|207600.3|207750.8|207600.8|207751.3|207601.3|207748.5|207598.5|12
1635878360000|2021-11-02 18:39:20|207750.6|207600.6|207750.2|207600.2|207751.6|207601.6|207749|207599|15
1635878370000|2021-11-02 18:39:30|207751.7|207601.7|207748.4|207598.4|207752.3|207602.3|207748.4|207598.4|18
1635878380000|2021-11-02 18:39:40|207749.1|207599.1|207748.9|207598.9|207749.5|207599.5|207746.4|207596.4|23
1635878390000|2021-11-02 18:39:50|207748.6|207598.6|207751.4|207601.4|207752.1|207602.1|207748.6|207598.6|13
1635878400000|2021-11-02 18:40:00|207750.2|207600.2|207747.5|207597.5|207750.8|207600.8|207746.4|207596.4|12
1635878410000|2021-11-02 18:40:10|207747.2|207597.2|207746.5|207596.5|207752.7|207602.7|207746.5|207596.5|16
1635878420000|2021-11-02 18:40:20|207747.3|207597.3|207749.2|207599.2|207751.7|207601.7|207747.2|207597.2|13
1635878430000|2021-11-02 18:40:30|207751.2|207601.2|207746|207596|207752.2|207602.2|207746|207596|17
1635878440000|2021-11-02 18:40:40|207747.2|207597.2|207750.4|207600.4|207751.8|207601.8|207746.8|207596.8|17
1635878450000|2021-11-02 18:40:50|207750.5|207600.5|207753.3|207603.3|207753.4|207603.4|207750|207600|20
1635878460000|2021-11-02 18:41:00|207753.8|207603.8|207749.6|207599.6|207753.8|207603.8|207748.6|207598.6|25
1635878470000|2021-11-02 18:41:10|207747.6|207597.6|207749.1|207599.1|207751.1|207601.1|207747.6|207597.6|12
1635878480000|2021-11-02 18:41:20|207750.7|207600.7|207751.6|207601.6|207752|207602|207747.9|207597.9|14
1635878490000|2021-11-02 18:41:30|207750.7|207600.7|207747.9|207597.9|207751.3|207601.3|207745.6|207595.6|16
1635878500000|2021-11-02 18:41:40|207748.9|207598.9|207753|207603|207753.9|207603.9|207748.9|207598.9|25
1635878510000|2021-11-02 18:41:50|207752.7|207602.7|207749.7|207599.7|207753|207603|207749|207599|14
1635878520000|2021-11-02 18:42:00|207749.5|207599.5|207749.1|207599.1|207751|207601|207749.1|207599.1|19
1635878530000|2021-11-02 18:42:10|207748.1|207598.1|207745.8|207595.8|207751.5|207601.5|207745.1|207595.1|19
1635878540000|2021-11-02 18:42:20|207746|207596|207745|207595|207747.2|207597.2|207744.8|207594.8|15
1635878550000|2021-11-02 18:42:30|207746.1|207596.1|207747.2|207597.2|207747.6|207597.6|207746.1|207596.1|17
1635878560000|2021-11-02 18:42:40|207747.1|207597.1|207748.1|207598.1|207751.3|207601.3|207745.6|207595.6|14
1635878570000|2021-11-02 18:42:50|207748.2|207598.2|207747.6|207597.6|207749.4|207599.4|207747.5|207597.5|11
1635878580000|2021-11-02 18:43:00|207747.7|207597.7|207750.7|207600.7|207751.1|207601.1|207746.2|207596.2|18
1635878590000|2021-11-02 18:43:10|207751|207601|207750.6|207600.6|207752.5|207602.5|207750.3|207600.3|14
1635878600000|2021-11-02 18:43:20|207752|207602|207756.5|207606.5|207757.6|207607.6|207751.4|207601.4|14
1635878610000|2021-11-02 18:43:30|207755.9|207605.9|207752.9|207602.9|207757.4|207607.4|207751.8|207601.8|16
1635878620000|2021-11-02 18:43:40|207752.8|207602.8|207753.5|207603.5|207756.2|207606.2|207752.8|207602.8|9
1635878630000|2021-11-02 18:43:50|207753.4|207603.4|207753.8|207603.8|207760.3|207610.3|207752.7|207602.7|15
1635878640000|2021-11-02 18:44:00|207754.4|207604.4|207753.5|207603.5|207754.8|207604.8|207753.2|207603.2|18
1635878650000|2021-11-02 18:44:10|207753.4|207603.4|207754.6|207604.6|207759.5|207609.5|207753.4|207603.4|19
1635878660000|2021-11-02 18:44:20|207755.2|207605.2|207748.3|207598.3|207756.3|207606.3|207744.9|207594.9|16
1635878670000|2021-11-02 18:44:30|207748.2|207598.2|207754.4|207604.4|207754.5|207604.5|207745|207595|20
1635878680000|2021-11-02 18:44:40|207755.3|207605.3|207754.8|207604.8|207755.5|207605.5|207752.8|207602.8|11
1635878690000|2021-11-02 18:44:50|207754.6|207604.6|207751.3|207601.3|207755.5|207605.5|207750.4|207600.4|15
1635878700000|2021-11-02 18:45:00|207751.2|207601.2|207752.2|207602.2|207752.4|207602.4|207749.4|207599.4|19
1635878710000|2021-11-02 18:45:10|207751.9|207601.9|207752.6|207602.6|207752.6|207602.6|207749.4|207599.4|18
1635878720000|2021-11-02 18:45:20|207752.7|207602.7|207753.4|207603.4|207753.5|207603.5|207750.3|207600.3|12
1635878730000|2021-11-02 18:45:30|207753.5|207603.5|207752.6|207602.6|207753.5|207603.5|207750.7|207600.7|7
1635878740000|2021-11-02 18:45:40|207752.3|207602.3|207749|207599|207752.6|207602.6|207748.8|207598.8|13
1635878750000|2021-11-02 18:45:50|207748.6|207598.6|207748.7|207598.7|207752.5|207602.5|207748.5|207598.5|14
1635878760000|2021-11-02 18:46:00|207748.5|207598.5|207712|207562|207750.1|207600.1|207709.1|207559.1|20
1635878770000|2021-11-02 18:46:10|207709.2|207559.2|207707.7|207557.7|207709.6|207559.6|207707.2|207557.2|18
1635878780000|2021-11-02 18:46:20|207707|207557|207703.8|207553.8|207707.8|207557.8|207703.8|207553.8|17
1635878790000|2021-11-02 18:46:30|207704|207554|207691.5|207541.5|207704.3|207554.3|207690.1|207540.1|16
1635878800000|2021-11-02 18:46:40|207693|207543|207688|207538|207693.5|207543.5|207688|207538|9
1635878810000|2021-11-02 18:46:50|207688.1|207538.1|207688.4|207538.4|207688.9|207538.9|207686.8|207536.8|12
1635878820000|2021-11-02 18:47:00|207688.2|207538.2|207687.9|207537.9|207688.2|207589.2|207637.9|207536.9|9
1635878830000|2021-11-02 18:47:10|207687.5|207537.5|207623.5|207473.5|207687.5|207537.5|207623.1|207473.1|27
1635878840000|2021-11-02 18:47:20|207620.3|207470.3|207571|207521|207623.4|207522.4|207571|207470.2|17
1635878850000|2021-11-02 18:47:30|207624|207474|207569.2|207519.2|207628|207521.7|207569.1|207474|13
1635878860000|2021-11-02 18:47:40|207570.2|207520.2|207619.7|207469.7|207619.7|207520.3|207568.4|207468.5|10
1635878870000|2021-11-02 18:47:50|207619.8|207469.8|207620.2|207470.2|207620.7|207470.7|207619.3|207469.3|9
1635878880000|2021-11-02 18:48:00|207620.4|207470.4|207621.1|207471.1|207621.4|207471.4|207619|207469|15
1635878890000|2021-11-02 18:48:10|207620.3|207470.3|207620.4|207470.4|207621.1|207471.1|207619.2|207469.2|8
1635878900000|2021-11-02 18:48:20|207619.1|207469.1|207570.5|207520.5|207621.1|207520.5|207568.7|207469.1|14
1635878910000|2021-11-02 18:48:30|207570.7|207520.7|207610|207460|207620.7|207522|207570.6|207453.1|18
1635878920000|2021-11-02 18:48:40|207610.3|207460.3|207581.3|207431.3|207611.3|207482.1|207532.1|207427.9|33
1635878930000|2021-11-02 18:48:50|207580.9|207430.9|207584.9|207434.9|207584.9|207476.9|207526.9|207419.5|20
1635878940000|2021-11-02 18:49:00|207584.4|207434.4|207586.7|207436.7|207586.9|207436.9|207579.4|207429.4|22
1635878950000|2021-11-02 18:49:10|207587|207437|207588.8|207438.8|207589.1|207439.1|207586.9|207436.9|13
1635878960000|2021-11-02 18:49:20|207589.1|207439.1|207584.9|207434.9|207589.1|207439.1|207584.9|207434.9|12
1635878970000|2021-11-02 18:49:30|207585|207435|207587.7|207437.7|207587.7|207437.7|207584.8|207434.8|18
1635878980000|2021-11-02 18:49:40|207586.7|207436.7|207579.4|207429.4|207589|207439|207579.4|207429.4|20
1635878990000|2021-11-02 18:49:50|207580.1|207430.1|207579.3|207429.3|207581.7|207431.7|207578.7|207428.7|19
1635879000000|2021-11-02 18:50:00|207579.5|207429.5|207579|207429|207580.1|207430.1|207578.5|207428.5|18
1635879010000|2021-11-02 18:50:10|207579.5|207429.5|207579.2|207429.2|207581.1|207431.1|207578.4|207428.4|16
1635879020000|2021-11-02 18:50:20|207579.3|207429.3|207578.6|207428.6|207579.3|207429.3|207577.1|207427.1|14
1635879030000|2021-11-02 18:50:30|207579|207429|207581.5|207431.5|207581.6|207431.6|207577.9|207427.9|18
1635879040000|2021-11-02 18:50:40|207581.8|207431.8|207579.5|207429.5|207583.3|207433.3|207579.5|207429.5|22
1635879050000|2021-11-02 18:50:50|207579.8|207429.8|207578|207428|207580|207430|207576.5|207426.5|18
1635879060000|2021-11-02 18:51:00|207578.3|207428.3|207578.7|207428.7|207579.7|207429.7|207578.1|207428.1|12
1635879070000|2021-11-02 18:51:10|207578.8|207428.8|207576.7|207426.7|207578.8|207428.8|207575|207425|19
1635879080000|2021-11-02 18:51:20|207576.2|207426.2|207569.7|207419.7|207577|207427|207567.5|207417.5|16
1635879090000|2021-11-02 18:51:30|207570|207420|207538.5|207388.5|207570.9|207420.9|207537.5|207387.5|28
1635879100000|2021-11-02 18:51:40|207538.7|207388.7|207537.5|207387.5|207540.3|207390.3|207536.3|207386.3|16
1635879110000|2021-11-02 18:51:50|207537.4|207387.4|207533.8|207383.8|207538.7|207388.7|207533.5|207383.5|14
1635879120000|2021-11-02 18:52:00|207533.2|207383.2|207542|207392|207542|207392|207533.2|207383.2|23
1635879130000|2021-11-02 18:52:10|207540.7|207390.7|207540.9|207390.9|207541.5|207391.5|207540|207390|30
1635879140000|2021-11-02 18:52:20|207540.7|207390.7|207542.1|207392.1|207542.3|207392.3|207539.2|207389.2|27
1635879150000|2021-11-02 18:52:30|207541.5|207391.5|207544.1|207394.1|207544.1|207394.1|207541.2|207391.2|12
1635879160000|2021-11-02 18:52:40|207544.7|207394.7|207543.2|207393.2|207545.6|207395.6|207543.2|207393.2|15
1635879170000|2021-11-02 18:52:50|207543|207393|207540.8|207390.8|207543|207393|207538.7|207388.7|22
1635879180000|2021-11-02 18:53:00|207536.5|207386.5|207536.1|207386.1|207537.9|207387.9|207534.3|207384.3|17
1635879190000|2021-11-02 18:53:10|207536.2|207386.2|207537|207387|207538.3|207388.3|207535.4|207385.4|25
1635879200000|2021-11-02 18:53:20|207537.3|207387.3|207536.4|207386.4|207538.1|207388.1|207536.3|207386.3|12
1635879210000|2021-11-02 18:53:30|207538|207388|207538|207388|207538|207388|207537.5|207387.5|5
1635879220000|2021-11-02 18:53:40|207537.5|207387.5|207537.6|207387.6|207538|207388|207537.5|207387.5|3
1635879230000|2021-11-02 18:53:50|207539.1|207389.1|207536.3|207386.3|207539.1|207389.1|207536.2|207386.2|8
1635879240000|2021-11-02 18:54:00|207537.1|207387.1|207534.8|207384.8|207537.1|207387.1|207534.8|207384.8|8
1635879250000|2021-11-02 18:54:10|207534.6|207384.6|207528.9|207378.9|207535|207385|207525.6|207375.6|24
1635879260000|2021-11-02 18:54:20|207529|207379|207512.8|207362.8|207531.8|207381.8|207512.8|207362.8|19
1635879270000|2021-11-02 18:54:30|207510.6|207360.6|207533.1|207383.1|207533.1|207383.1|207505.6|207355.6|33
1635879280000|2021-11-02 18:54:40|207544.3|207394.3|207540.2|207390.2|207544.3|207394.3|207540.2|207390.2|17
1635879290000|2021-11-02 18:54:50|207539.9|207389.9|207538.5|207388.5|207542.1|207392.1|207537.9|207387.9|26
1635879300000|2021-11-02 18:55:00|207538.4|207388.4|207538.4|207388.4|207539.6|207389.6|207537.9|207387.9|25
1635879310000|2021-11-02 18:55:10|207538.6|207388.6|207541.5|207391.5|207541.9|207391.9|207538.5|207388.5|19
1635879320000|2021-11-02 18:55:20|207541.3|207391.3|207541.5|207391.5|207543.5|207393.5|207540.8|207390.8|17
1635879330000|2021-11-02 18:55:30|207541.1|207391.1|207542.3|207392.3|207542.3|207392.3|207540.4|207390.4|9
1635879340000|2021-11-02 18:55:40|207543.5|207393.5|207544.1|207394.1|207544.6|207394.6|207542.7|207392.7|10
1635879350000|2021-11-02 18:55:50|207545.1|207395.1|207586|207436|207586.4|207436.4|207543.2|207393.2|18
1635879360000|2021-11-02 18:56:00|207585.4|207435.4|207625|207475|207626.7|207476.7|207585.2|207435.2|25
1635879370000|2021-11-02 18:56:10|207625.2|207475.2|207641.7|207491.7|207641.7|207491.7|207624.5|207474.5|30
1635879380000|2021-11-02 18:56:20|207643.4|207493.4|207644.9|207494.9|207650.6|207500.6|207643.1|207493.1|21
1635879390000|2021-11-02 18:56:30|207644.8|207494.8|207670.9|207520.9|207672.6|207522.6|207643.8|207493.8|17
1635879400000|2021-11-02 18:56:40|207670|207520|207672.1|207522.1|207673.6|207523.6|207670|207520|19
1635879410000|2021-11-02 18:56:50|207672.3|207522.3|207664.8|207514.8|207672.3|207522.3|207662|207512|21
1635879420000|2021-11-02 18:57:00|207664.4|207514.4|207669.9|207519.9|207671.4|207521.4|207663.2|207513.2|25
1635879430000|2021-11-02 18:57:10|207670.5|207520.5|207671.1|207521.1|207672.6|207522.6|207669.2|207519.2|20
1635879440000|2021-11-02 18:57:20|207672.1|207522.1|207673.3|207523.3|207674.7|207524.7|207672.1|207522.1|21
1635879450000|2021-11-02 18:57:30|207673.6|207523.6|207660.8|207510.8|207673.6|207523.6|207656.8|207506.8|17
1635879460000|2021-11-02 18:57:40|207658.9|207508.9|207658.9|207508.9|207660.2|207510.2|207658.6|207508.6|20
1635879470000|2021-11-02 18:57:50|207644|207494|207641.3|207491.3|207644|207494|207638.9|207488.9|16
1635879480000|2021-11-02 18:58:00|207637.6|207487.6|207639.7|207489.7|207640.1|207490.1|207637.4|207487.4|18
1635879490000|2021-11-02 18:58:10|207639.2|207489.2|207675.6|207525.6|207681.1|207531.1|207636.6|207486.6|30
1635879500000|2021-11-02 18:58:20|207673|207523|207680.5|207530.5|207681.9|207531.9|207673|207523|23
1635879510000|2021-11-02 18:58:30|207674.2|207524.2|207659.8|207509.8|207674.2|207524.2|207659.8|207509.8|27
1635879520000|2021-11-02 18:58:40|207659.4|207509.4|207658.3|207508.3|207659.4|207509.4|207657.9|207507.9|16
1635879530000|2021-11-02 18:58:50|207658|207508|207644.7|207494.7|207658|207508|207644.7|207494.7|19
1635879540000|2021-11-02 18:59:00|207640.1|207490.1|207645.7|207495.7|207646|207496|207638|207488|27
1635879550000|2021-11-02 18:59:10|207639.7|207489.7|207640.5|207490.5|207644|207494|207632|207482|30
1635879560000|2021-11-02 18:59:20|207637.4|207487.4|207664.5|207514.5|207668.1|207518.1|207637.4|207487.4|29
1635879570000|2021-11-02 18:59:30|207663.3|207513.3|207672.5|207522.5|207672.5|207522.5|207663.3|207513.3|24
1635879580000|2021-11-02 18:59:40|207671.9|207521.9|207676.4|207526.4|207678|207528|207668.8|207518.8|25
1635879590000|2021-11-02 18:59:50|207677.6|207527.6|207682.8|207532.8|207683.9|207533.9|207677.6|207527.6|17
1635879600000|2021-11-02 19:00:00|207684.3|207534.3|207678.5|207528.5|207684.4|207534.4|207675.4|207525.4|24
1635879610000|2021-11-02 19:00:10|207678.6|207528.6|207694.6|207544.6|207694.6|207544.6|207677.2|207527.2|29
1635879620000|2021-11-02 19:00:20|207694.3|207544.3|207671.8|207521.8|207694.3|207544.3|207671.8|207521.8|19
1635879630000|2021-11-02 19:00:30|207674|207524|207676.7|207526.7|207677.6|207527.6|207672.4|207522.4|25
1635879640000|2021-11-02 19:00:40|207676.6|207526.6|207690.8|207540.8|207696.1|207546.1|207673.4|207523.4|29
1635879650000|2021-11-02 19:00:50|207691.5|207541.5|207686.8|207536.8|207691.5|207541.5|207683.4|207533.4|28
1635879660000|2021-11-02 19:01:00|207686|207536|207686.4|207536.4|207687.2|207537.2|207685.5|207535.5|17
1635879670000|2021-11-02 19:01:10|207686.9|207536.9|207689.3|207539.3|207689.3|207539.3|207686.5|207536.5|10
1635879680000|2021-11-02 19:01:20|207688.7|207538.7|207680.1|207530.1|207688.7|207538.7|207676.2|207526.2|24
1635879690000|2021-11-02 19:01:30|207680.2|207530.2|207676.2|207526.2|207680.2|207530.2|207675.4|207525.4|15
1635879700000|2021-11-02 19:01:40|207676.4|207526.4|207676.4|207526.4|207676.5|207526.5|207675|207525|16
1635879710000|2021-11-02 19:01:50|207676.8|207526.8|207677.7|207527.7|207679.8|207529.8|207674.8|207524.8|26
1635879720000|2021-11-02 19:02:00|207675.7|207525.7|207668|207518|207675.7|207525.7|207668|207518|22
1635879730000|2021-11-02 19:02:10|207667.9|207517.9|207644.8|207494.8|207667.9|207517.9|207643.5|207493.5|24
1635879740000|2021-11-02 19:02:20|207643.9|207493.9|207647.3|207497.3|207647.3|207497.3|207640.1|207490.1|24
1635879750000|2021-11-02 19:02:30|207647.6|207497.6|207619.6|207469.6|207647.6|207497.6|207617.7|207467.7|28
1635879760000|2021-11-02 19:02:40|207619.5|207469.5|207614.8|207464.8|207619.6|207469.6|207614.8|207464.8|22
1635879770000|2021-11-02 19:02:50|207612.8|207462.8|207619.6|207469.6|207619.9|207469.9|207612.8|207462.8|20
1635879780000|2021-11-02 19:03:00|207619.9|207469.9|207638.5|207488.5|207640.1|207490.1|207619.3|207469.3|25
1635879790000|2021-11-02 19:03:10|207638|207488|207639.6|207489.6|207642.1|207492.1|207638|207488|21
1635879800000|2021-11-02 19:03:20|207639.8|207489.8|207637.5|207487.5|207641.2|207491.2|207637.5|207487.5|23
1635879810000|2021-11-02 19:03:30|207634|207484|207638.2|207488.2|207640.2|207490.2|207633.2|207483.2|22
1635879820000|2021-11-02 19:03:40|207637.9|207487.9|207636.7|207486.7|207641.6|207491.6|207634.1|207484.1|24
1635879830000|2021-11-02 19:03:50|207636.5|207486.5|207636.2|207486.2|207638.8|207488.8|207633.7|207483.7|24
1635879840000|2021-11-02 19:04:00|207635.9|207485.9|207641.1|207491.1|207642.9|207492.9|207635.9|207485.9|18
1635879850000|2021-11-02 19:04:10|207641.2|207491.2|207641.4|207491.4|207643.8|207493.8|207638.6|207488.6|15
1635879860000|2021-11-02 19:04:20|207643.3|207493.3|207637.4|207487.4|207643.3|207493.3|207635|207485|25
1635879870000|2021-11-02 19:04:30|207637.1|207487.1|207637.4|207487.4|207637.9|207487.9|207634.3|207484.3|22
1635879880000|2021-11-02 19:04:40|207638.2|207488.2|207650.4|207500.4|207652.7|207502.7|207638.2|207488.2|27
1635879890000|2021-11-02 19:04:50|207650.2|207500.2|207650.8|207500.8|207650.9|207500.9|207649.8|207499.8|20
1635879900000|2021-11-02 19:05:00|207651.1|207501.1|207639.8|207489.8|207651.1|207501.1|207638.7|207488.7|25
1635879910000|2021-11-02 19:05:10|207640.1|207490.1|207632.2|207482.2|207640.1|207490.1|207632.2|207482.2|16
1635879920000|2021-11-02 19:05:20|207631.8|207481.8|207642.4|207492.4|207642.4|207492.4|207630.4|207480.4|16
1635879930000|2021-11-02 19:05:30|207642.2|207492.2|207608.7|207458.7|207642.2|207492.2|207606.4|207456.4|30
1635879940000|2021-11-02 19:05:40|207608.5|207458.5|207631.5|207481.5|207636|207486|207606.9|207456.9|24
1635879950000|2021-11-02 19:05:50|207631.8|207481.8|207633.5|207483.5|207634.9|207484.9|207630.4|207480.4|19
1635879960000|2021-11-02 19:06:00|207633.7|207483.7|207645.2|207495.2|207645.9|207495.9|207633.3|207483.3|20
1635879970000|2021-11-02 19:06:10|207649.6|207499.6|207663|207513|207666.6|207516.6|207645.3|207495.3|24
1635879980000|2021-11-02 19:06:20|207663.1|207513.1|207664.6|207514.6|207665.9|207515.9|207662.2|207512.2|20
1635879990000|2021-11-02 19:06:30|207664.7|207514.7|207666.9|207516.9|207668.5|207518.5|207664.7|207514.7|17
1635880000000|2021-11-02 19:06:40|207666.6|207516.6|207669.8|207519.8|207669.8|207519.8|207666.6|207516.6|10
1635880010000|2021-11-02 19:06:50|207669.5|207519.5|207673|207523|207674.7|207524.7|207668.1|207518.1|15
1635880020000|2021-11-02 19:07:00|207673.7|207523.7|207678.8|207528.8|207684.1|207534.1|207673|207523|17
1635880030000|2021-11-02 19:07:10|207679.8|207529.8|207700.5|207550.5|207707.9|207604.3|207653|207529.1|23
1635880040000|2021-11-02 19:07:20|207700.8|207550.8|207694.8|207544.8|207701.5|207551.5|207694|207544|24
1635880050000|2021-11-02 19:07:30|207694.6|207544.6|207678|207528|207695.9|207545.9|207677.2|207527.2|23
1635880060000|2021-11-02 19:07:40|207677.9|207527.9|207678.2|207528.2|207678.2|207528.2|207671.9|207521.9|23
1635880070000|2021-11-02 19:07:50|207677.5|207527.5|207672.2|207522.2|207677.5|207527.5|207671.7|207521.7|17
1635880080000|2021-11-02 19:08:00|207672.5|207522.5|207671.3|207521.3|207674.6|207524.6|207671|207521|15
1635880090000|2021-11-02 19:08:10|207671.4|207521.4|207664|207514|207671.7|207521.7|207662.2|207512.2|23
1635880100000|2021-11-02 19:08:20|207663.6|207513.6|207673|207523|207689.4|207539.4|207663.6|207513.6|31
1635880110000|2021-11-02 19:08:30|207672.2|207522.2|207675.7|207525.7|207677.7|207527.7|207672.2|207522.2|28
1635880120000|2021-11-02 19:08:40|207676|207526|207661.6|207511.6|207679.6|207529.6|207660.6|207510.6|24
1635880130000|2021-11-02 19:08:50|207660.5|207510.5|207664.3|207514.3|207665.2|207515.2|207660.5|207510.5|19
1635880140000|2021-11-02 19:09:00|207664.5|207514.5|207674.8|207524.8|207678.1|207528.1|207663.8|207513.8|23
1635880150000|2021-11-02 19:09:10|207674.9|207524.9|207665.7|207515.7|207676.1|207526.1|207664.8|207514.8|25
1635880160000|2021-11-02 19:09:20|207653.6|207503.6|207658.5|207508.5|207659.4|207509.4|207652.7|207502.7|15
1635880170000|2021-11-02 19:09:30|207658.6|207508.6|207674.4|207524.4|207684.6|207534.6|207657.8|207507.8|23
1635880180000|2021-11-02 19:09:40|207674.9|207524.9|207674.8|207524.8|207677.7|207527.7|207668|207518|28
1635880190000|2021-11-02 19:09:50|207676.1|207526.1|207630.4|207480.4|207676.5|207526.5|207627.5|207477.5|31
1635880200000|2021-11-02 19:10:00|207625.7|207475.7|207591|207441|207630.5|207480.5|207568.3|207418.3|29
1635880210000|2021-11-02 19:10:10|207590.7|207440.7|207601.2|207451.2|207602.3|207452.3|207585.5|207435.5|30
1635880220000|2021-11-02 19:10:20|207603.9|207453.9|207610.9|207460.9|207613.3|207463.3|207603.5|207453.5|24
1635880230000|2021-11-02 19:10:30|207610.8|207460.8|207598.6|207448.6|207611.1|207461.1|207590.2|207440.2|29
1635880240000|2021-11-02 19:10:40|207598|207448|207601.3|207451.3|207601.6|207451.6|207597.4|207447.4|13
1635880250000|2021-11-02 19:10:50|207599.8|207449.8|207594.4|207444.4|207600.3|207450.3|207594.4|207444.4|10
1635880260000|2021-11-02 19:11:00|207594.1|207444.1|207596.3|207446.3|207596.3|207446.3|207594.1|207444.1|11
1635880270000|2021-11-02 19:11:10|207598.2|207448.2|207610.2|207460.2|207612.6|207462.6|207592.6|207442.6|22
1635880280000|2021-11-02 19:11:20|207611.3|207461.3|207612.3|207462.3|207613.8|207463.8|207609.6|207459.6|23
1635880290000|2021-11-02 19:11:30|207612.7|207462.7|207614.5|207464.5|207614.5|207464.5|207611.1|207461.1|21
1635880300000|2021-11-02 19:11:40|207616.3|207466.3|207616.7|207466.7|207616.8|207466.8|207614.6|207464.6|16
1635880310000|2021-11-02 19:11:50|207616.4|207466.4|207616.3|207466.3|207617|207467|207614.7|207464.7|17
1635880320000|2021-11-02 19:12:00|207616.7|207466.7|207630.6|207480.6|207631.1|207481.1|207615|207465|14
1635880330000|2021-11-02 19:12:10|207631.3|207481.3|207621.2|207471.2|207631.3|207481.3|207620.6|207470.6|19
1635880340000|2021-11-02 19:12:20|207622|207472|207631.4|207481.4|207631.4|207481.4|207620.3|207470.3|18
1635880350000|2021-11-02 19:12:30|207629.3|207479.3|207628.9|207478.9|207629.8|207479.8|207625.8|207475.8|24
1635880360000|2021-11-02 19:12:40|207628.7|207478.7|207628.6|207478.6|207629|207479|207624.7|207474.7|14
1635880370000|2021-11-02 19:12:50|207627.8|207477.8|207631.7|207481.7|207632.7|207482.7|207627.8|207477.8|11
1635880380000|2021-11-02 19:13:00|207632.3|207482.3|207631.5|207481.5|207634.3|207484.3|207631.5|207481.5|17
1635880390000|2021-11-02 19:13:10|207632.1|207482.1|207633.6|207483.6|207637.9|207487.9|207632.1|207482.1|17
1635880400000|2021-11-02 19:13:20|207633.7|207483.7|207636.1|207486.1|207636.5|207486.5|207633.7|207483.7|23
1635880410000|2021-11-02 19:13:30|207636.3|207486.3|207634.1|207484.1|207636.4|207486.4|207633|207483|14
1635880420000|2021-11-02 19:13:40|207636.2|207486.2|207634|207484|207636.2|207486.2|207634|207484|21
1635880430000|2021-11-02 19:13:50|207633.7|207483.7|207632.5|207482.5|207633.7|207483.7|207630.6|207480.6|22
1635880440000|2021-11-02 19:14:00|207633.7|207483.7|207635.2|207485.2|207637.8|207487.8|207633|207483|21
1635880450000|2021-11-02 19:14:10|207635.4|207485.4|207638.2|207488.2|207638.4|207488.4|207635.4|207485.4|3
1635880460000|2021-11-02 19:14:20|207636.4|207486.4|207630|207480|207636.5|207486.5|207627.6|207477.6|14
1635880470000|2021-11-02 19:14:30|207630.2|207480.2|207629.6|207479.6|207630.6|207480.6|207625.9|207475.9|17
1635880480000|2021-11-02 19:14:40|207629.2|207479.2|207629.4|207479.4|207629.8|207479.8|207627.1|207477.1|13
1635880490000|2021-11-02 19:14:50|207629.1|207479.1|207628|207478|207630.4|207480.4|207628|207478|15
1635880500000|2021-11-02 19:15:00|207627.9|207477.9|207621.3|207471.3|207627.9|207477.9|207620|207470|28
1635880510000|2021-11-02 19:15:10|207622.2|207472.2|207652|207502|207657.6|207507.6|207622.2|207472.2|22
1635880520000|2021-11-02 19:15:20|207653.4|207503.4|207657.4|207507.4|207657.4|207507.4|207652.4|207502.4|14
1635880530000|2021-11-02 19:15:30|207654.9|207504.9|207650.5|207500.5|207654.9|207504.9|207649.8|207499.8|14
1635880540000|2021-11-02 19:15:40|207648.8|207498.8|207635.8|207485.8|207648.8|207498.8|207635.8|207485.8|17
1635880550000|2021-11-02 19:15:50|207636.4|207486.4|207636.6|207486.6|207636.8|207486.8|207608.9|207458.9|24
1635880560000|2021-11-02 19:16:00|207636.8|207486.8|207640.5|207490.5|207642.9|207492.9|207636.8|207486.8|24
1635880570000|2021-11-02 19:16:10|207641|207491|207642|207492|207643.4|207493.4|207641|207491|13
1635880580000|2021-11-02 19:16:20|207642.5|207492.5|207636.3|207486.3|207642.5|207492.5|207635.4|207485.4|17
1635880590000|2021-11-02 19:16:30|207632.5|207482.5|207640.4|207490.4|207643.4|207493.4|207630.6|207480.6|29
1635880600000|2021-11-02 19:16:40|207640.5|207490.5|207641.6|207491.6|207641.6|207491.6|207640.5|207490.5|11
1635880610000|2021-11-02 19:16:50|207640.8|207490.8|207648.3|207498.3|207649.1|207499.1|207640.6|207490.6|23
1635880620000|2021-11-02 19:17:00|207648.9|207498.9|207674.7|207524.7|207675.8|207525.8|207648.7|207498.7|23
1635880630000|2021-11-02 19:17:10|207674.8|207524.8|207672.8|207522.8|207674.8|207524.8|207671.9|207521.9|26
1635880640000|2021-11-02 19:17:20|207673|207523|207672.3|207522.3|207674.3|207524.3|207672.3|207522.3|22
1635880650000|2021-11-02 19:17:30|207672.1|207522.1|207671.9|207521.9|207673.8|207523.8|207671.9|207521.9|19
1635880660000|2021-11-02 19:17:40|207672.1|207522.1|207671.8|207521.8|207673.5|207523.5|207670.8|207520.8|31
1635880670000|2021-11-02 19:17:50|207672.1|207522.1|207670.8|207520.8|207672.4|207522.4|207668.6|207518.6|23
1635880680000|2021-11-02 19:18:00|207671.3|207521.3|207679.3|207529.3|207681.9|207531.9|207668.2|207518.2|31
1635880690000|2021-11-02 19:18:10|207678.6|207528.6|207680.9|207530.9|207681.2|207531.2|207678.3|207528.3|14
1635880700000|2021-11-02 19:18:20|207680.6|207530.6|207680|207530|207681.2|207531.2|207679.4|207529.4|16
1635880710000|2021-11-02 19:18:30|207680.2|207530.2|207681.1|207531.1|207681.1|207531.1|207680.2|207530.2|11
1635880720000|2021-11-02 19:18:40|207679.1|207529.1|207677.9|207527.9|207679.4|207529.4|207677.9|207527.9|4
1635880730000|2021-11-02 19:18:50|207677.8|207527.8|207679.4|207529.4|207683.4|207533.4|207677.8|207527.8|9
1635880740000|2021-11-02 19:19:00|207678.7|207528.7|207680.1|207530.1|207681.1|207531.1|207678.2|207528.2|15
1635880750000|2021-11-02 19:19:10|207680.6|207530.6|207681|207531|207682|207532|207679.8|207529.8|25
1635880760000|2021-11-02 19:19:20|207681.3|207531.3|207679.5|207529.5|207683.1|207533.1|207679.5|207529.5|17
1635880770000|2021-11-02 19:19:30|207679.8|207529.8|207680.5|207530.5|207681.6|207531.6|207679.8|207529.8|16
1635880780000|2021-11-02 19:19:40|207681|207531|207680.5|207530.5|207682.4|207532.4|207680.1|207530.1|14
1635880790000|2021-11-02 19:19:50|207680.7|207530.7|207680.2|207530.2|207680.8|207530.8|207678|207528|14
1635880800000|2021-11-02 19:20:00|207679.9|207529.9|207675.8|207525.8|207681|207531|207672|207522|24
1635880810000|2021-11-02 19:20:10|207676.7|207526.7|207673.4|207523.4|207676.9|207526.9|207672.3|207522.3|17
1635880820000|2021-11-02 19:20:20|207674.1|207524.1|207673.3|207523.3|207676.5|207526.5|207672.3|207522.3|26
1635880830000|2021-11-02 19:20:30|207675|207525|207673.1|207523.1|207675|207525|207670.7|207520.7|20
1635880840000|2021-11-02 19:20:40|207673.5|207523.5|207677.5|207527.5|207679|207529|207673.5|207523.5|32
1635880850000|2021-11-02 19:20:50|207677.1|207527.1|207678.4|207528.4|207678.7|207528.7|207676.7|207526.7|15
1635880860000|2021-11-02 19:21:00|207678.7|207528.7|207678.4|207528.4|207679.1|207529.1|207676.5|207526.5|26
1635880870000|2021-11-02 19:21:10|207679.3|207529.3|207677.6|207527.6|207679.6|207529.6|207676.3|207526.3|22
1635880880000|2021-11-02 19:21:20|207678.3|207528.3|207683.8|207533.8|207683.8|207533.8|207678.3|207528.3|18
1635880890000|2021-11-02 19:21:30|207683.3|207533.3|207685|207535|207688.8|207538.8|207682.9|207532.9|27
1635880900000|2021-11-02 19:21:40|207685.4|207535.4|207678.7|207528.7|207685.4|207535.4|207677.9|207527.9|25
1635880910000|2021-11-02 19:21:50|207680.7|207530.7|207679.3|207529.3|207681.6|207531.6|207679.3|207529.3|23
1635880920000|2021-11-02 19:22:00|207681.3|207531.3|207681.1|207531.1|207681.8|207531.8|207680.5|207530.5|21
1635880930000|2021-11-02 19:22:10|207681.2|207531.2|207681.3|207531.3|207681.3|207531.3|207680.2|207530.2|15
1635880940000|2021-11-02 19:22:20|207681.1|207531.1|207681.7|207531.7|207682.1|207532.1|207681.1|207531.1|12
1635880950000|2021-11-02 19:22:30|207683.1|207533.1|207687.3|207537.3|207689.7|207539.7|207682.3|207532.3|27
1635880960000|2021-11-02 19:22:40|207687|207537|207680.8|207530.8|207687.1|207537.1|207680.1|207530.1|15
1635880970000|2021-11-02 19:22:50|207680.2|207530.2|207681.5|207531.5|207681.7|207531.7|207678.7|207528.7|18
1635880980000|2021-11-02 19:23:00|207681.3|207531.3|207682.5|207532.5|207684.2|207534.2|207681|207531|22
1635880990000|2021-11-02 19:23:10|207682.3|207532.3|207684|207534|207684.4|207534.4|207682.3|207532.3|13
1635881000000|2021-11-02 19:23:20|207681.9|207531.9|207683.2|207533.2|207684.5|207534.5|207681.9|207531.9|17
1635881010000|2021-11-02 19:23:30|207683.5|207533.5|207683.4|207533.4|207684.9|207534.9|207680.3|207530.3|16
1635881020000|2021-11-02 19:23:40|207682.2|207532.2|207681.8|207531.8|207683.2|207533.2|207679.2|207529.2|22
1635881030000|2021-11-02 19:23:50|207681.3|207531.3|207683.9|207533.9|207685|207535|207681.3|207531.3|20
1635881040000|2021-11-02 19:24:00|207685.8|207535.8|207681.7|207531.7|207685.8|207535.8|207680.8|207530.8|16
1635881050000|2021-11-02 19:24:10|207682|207532|207683.3|207533.3|207683.3|207533.3|207681.4|207531.4|8
1635881060000|2021-11-02 19:24:20|207682.9|207532.9|207681.9|207531.9|207683.3|207533.3|207680.9|207530.9|12
1635881070000|2021-11-02 19:24:30|207681|207531|207686.4|207536.4|207686.6|207536.6|207681|207531|10
1635881080000|2021-11-02 19:24:40|207685.4|207535.4|207696.6|207546.6|207698.9|207548.9|207683.5|207533.5|20
1635881090000|2021-11-02 19:24:50|207697.2|207547.2|207697.5|207547.5|207698.8|207548.8|207696.4|207546.4|21
1635881100000|2021-11-02 19:25:00|207703.8|207553.8|207735|207585|207742.9|207592.9|207702.3|207552.3|26
1635881110000|2021-11-02 19:25:10|207735.7|207585.7|207733|207583|207735.7|207585.7|207732.5|207582.5|10
1635881120000|2021-11-02 19:25:20|207735|207585|207740.3|207590.3|207742.7|207592.7|207735|207585|17
1635881130000|2021-11-02 19:25:30|207738.5|207588.5|207723.7|207573.7|207738.5|207588.5|207721.1|207571.1|24
1635881140000|2021-11-02 19:25:40|207723.9|207573.9|207723.9|207573.9|207725.7|207575.7|207722|207572|12
1635881150000|2021-11-02 19:25:50|207724.7|207574.7|207727.9|207577.9|207727.9|207577.9|207724.4|207574.4|7
1635881160000|2021-11-02 19:26:00|207728|207578|207725.4|207575.4|207728|207578|207723.9|207573.9|20
1635881170000|2021-11-02 19:26:10|207724.8|207574.8|207725.3|207575.3|207725.6|207575.6|207724.8|207574.8|12
1635881180000|2021-11-02 19:26:20|207725.7|207575.7|207723|207573|207726.6|207576.6|207723|207573|8
1635881190000|2021-11-02 19:26:30|207723.5|207573.5|207726.8|207576.8|207729|207579|207723.5|207573.5|15
1635881200000|2021-11-02 19:26:40|207726.3|207576.3|207726.5|207576.5|207731.2|207581.2|207725.8|207575.8|24
1635881210000|2021-11-02 19:26:50|207726.6|207576.6|207727|207577|207727|207577|207725|207575|16
1635881220000|2021-11-02 19:27:00|207726.6|207576.6|207726.3|207576.3|207727.1|207577.1|207725.6|207575.6|8
1635881230000|2021-11-02 19:27:10|207726.9|207576.9|207726|207576|207727.1|207577.1|207723.8|207573.8|16
1635881240000|2021-11-02 19:27:20|207725.8|207575.8|207729.8|207579.8|207729.8|207579.8|207725.8|207575.8|16
1635881250000|2021-11-02 19:27:30|207731.8|207581.8|207732.8|207582.8|207734.2|207584.2|207729.7|207579.7|20
1635881260000|2021-11-02 19:27:40|207733.1|207583.1|207735.4|207585.4|207736|207586|207732.3|207582.3|16
1635881270000|2021-11-02 19:27:50|207735.3|207585.3|207734.6|207584.6|207735.4|207585.4|207733.3|207583.3|9
1635881280000|2021-11-02 19:28:00|207734.3|207584.3|207729.2|207579.2|207736.5|207586.5|207729.2|207579.2|16
1635881290000|2021-11-02 19:28:10|207728.7|207578.7|207731.6|207581.6|207732.3|207582.3|207724.8|207574.8|24
1635881300000|2021-11-02 19:28:20|207731.2|207581.2|207726.2|207576.2|207736.3|207586.3|207725.9|207575.9|20
1635881310000|2021-11-02 19:28:30|207727.2|207577.2|207727.8|207577.8|207729.9|207579.9|207726.8|207576.8|14
1635881320000|2021-11-02 19:28:40|207726|207576|207723|207573|207730.7|207580.7|207723|207573|19
1635881330000|2021-11-02 19:28:50|207725.2|207575.2|207717.1|207567.1|207725.2|207575.2|207716.1|207566.1|20
1635881340000|2021-11-02 19:29:00|207717.8|207567.8|207717|207567|207717.8|207567.8|207717|207567|7
1635881350000|2021-11-02 19:29:10|207716.7|207566.7|207718.1|207568.1|207718.3|207568.3|207715.9|207565.9|18
1635881360000|2021-11-02 19:29:20|207717.9|207567.9|207715.4|207565.4|207717.9|207567.9|207715|207565|12
1635881370000|2021-11-02 19:29:30|207715|207565|207716.1|207566.1|207716.3|207566.3|207714.8|207564.8|9
1635881380000|2021-11-02 19:29:40|207715.4|207565.4|207715.8|207565.8|207716.5|207566.5|207715.4|207565.4|8
1635881390000|2021-11-02 19:29:50|207716.1|207566.1|207716.9|207566.9|207718.1|207568.1|207715|207565|12
1635881400000|2021-11-02 19:30:00|207717.1|207567.1|207716.9|207566.9|207718.1|207568.1|207716.1|207566.1|16
1635881410000|2021-11-02 19:30:10|207717.4|207567.4|207726.3|207576.3|207728.7|207578.7|207717.1|207567.1|19
1635881420000|2021-11-02 19:30:20|207726.2|207576.2|207729|207579|207730|207580|207726.2|207576.2|27
1635881430000|2021-11-02 19:30:30|207728.8|207578.8|207726.6|207576.6|207728.8|207578.8|207723.2|207573.2|27
1635881440000|2021-11-02 19:30:40|207726.5|207576.5|207728.1|207578.1|207728.8|207578.8|207724|207574|16
1635881450000|2021-11-02 19:30:50|207728.5|207578.5|207725.6|207575.6|207728.5|207578.5|207722.5|207572.5|26
1635881460000|2021-11-02 19:31:00|207726|207576|207726.8|207576.8|207726.8|207576.8|207723.5|207573.5|16
1635881470000|2021-11-02 19:31:10|207726.7|207576.7|207729.2|207579.2|207729.7|207579.7|207726.7|207576.7|11
1635881480000|2021-11-02 19:31:20|207728.8|207578.8|207727.8|207577.8|207730.7|207580.7|207724.3|207574.3|15
1635881490000|2021-11-02 19:31:30|207726.6|207576.6|207726|207576|207731|207581|207726|207576|14
1635881500000|2021-11-02 19:31:40|207725.1|207575.1|207736.9|207586.9|207739.3|207589.3|207724.5|207574.5|25
1635881510000|2021-11-02 19:31:50|207736.6|207586.6|207733.3|207583.3|207736.9|207586.9|207733.3|207583.3|14
1635881520000|2021-11-02 19:32:00|207733.7|207583.7|207732|207582|207733.9|207583.9|207729.2|207579.2|9
1635881530000|2021-11-02 19:32:10|207732.1|207582.1|207727.1|207577.1|207732.1|207582.1|207726|207576|22
1635881540000|2021-11-02 19:32:20|207726.5|207576.5|207725.3|207575.3|207729.7|207579.7|207725.3|207575.3|23
1635881550000|2021-11-02 19:32:30|207725.2|207575.2|207723.9|207573.9|207725.8|207575.8|207723|207573|11
1635881560000|2021-11-02 19:32:40|207727.2|207577.2|207725.8|207575.8|207727.4|207577.4|207723.6|207573.6|11
1635881570000|2021-11-02 19:32:50|207725.2|207575.2|207731.2|207581.2|207731.3|207581.3|207724.7|207574.7|17
1635881580000|2021-11-02 19:33:00|207730.4|207580.4|207736.4|207586.4|207736.4|207586.4|207729.9|207579.9|17
1635881590000|2021-11-02 19:33:10|207736.6|207586.6|207730.8|207580.8|207736.6|207586.6|207729.8|207579.8|24
1635881600000|2021-11-02 19:33:20|207731|207581|207732.4|207582.4|207733.1|207583.1|207728.8|207578.8|17
1635881610000|2021-11-02 19:33:30|207732.2|207582.2|207731.5|207581.5|207733|207583|207731.5|207581.5|6
1635881620000|2021-11-02 19:33:40|207731.1|207581.1|207725.5|207575.5|207731.9|207581.9|207724.4|207574.4|13
1635881630000|2021-11-02 19:33:50|207723.9|207573.9|207722.8|207572.8|207724.7|207574.7|207721.7|207571.7|13
1635881640000|2021-11-02 19:34:00|207723.4|207573.4|207727.4|207577.4|207728.3|207578.3|207723.4|207573.4|25
1635881650000|2021-11-02 19:34:10|207728.4|207578.4|207727.1|207577.1|207728.9|207578.9|207725.1|207575.1|20
1635881660000|2021-11-02 19:34:20|207727.6|207577.6|207743.4|207593.4|207746.2|207596.2|207726.8|207576.8|25
1635881670000|2021-11-02 19:34:30|207744.8|207594.8|207738.8|207588.8|207744.8|207594.8|207738.8|207588.8|22
1635881680000|2021-11-02 19:34:40|207739.2|207589.2|207743.1|207593.1|207743.1|207593.1|207738.4|207588.4|14
1635881690000|2021-11-02 19:34:50|207742.4|207592.4|207783|207633|207786.8|207636.8|207742|207592|19
1635881700000|2021-11-02 19:35:00|207787.6|207637.6|207768.4|207618.4|207787.6|207637.6|207766.8|207616.8|24
1635881710000|2021-11-02 19:35:10|207767.7|207617.7|207767.8|207617.8|207771|207621|207764.6|207614.6|20
1635881720000|2021-11-02 19:35:20|207768.7|207618.7|207765.7|207615.7|207768.7|207618.7|207765.7|207615.7|11
1635881730000|2021-11-02 19:35:30|207767.8|207617.8|207766.1|207616.1|207769.5|207619.5|207766.1|207616.1|11
1635881740000|2021-11-02 19:35:40|207766.3|207616.3|207765.7|207615.7|207767.4|207617.4|207765.7|207615.7|6
1635881750000|2021-11-02 19:35:50|207766|207616|207768.1|207618.1|207769.5|207619.5|207765.6|207615.6|11
1635881760000|2021-11-02 19:36:00|207767.8|207617.8|207768|207618|207769.4|207619.4|207767.4|207617.4|14
1635881770000|2021-11-02 19:36:10|207768.2|207618.2|207771.3|207621.3|207773.6|207623.6|207768.2|207618.2|14
1635881780000|2021-11-02 19:36:20|207771.2|207621.2|207778.5|207628.5|207780.3|207630.3|207769.7|207619.7|18
1635881790000|2021-11-02 19:36:30|207779.5|207629.5|207805.3|207655.3|207807|207657|207776|207626|26
1635881800000|2021-11-02 19:36:40|207805.1|207655.1|207804.8|207654.8|207809.8|207659.8|207804.8|207654.8|17
1635881810000|2021-11-02 19:36:50|207804|207654|207804.8|207654.8|207810|207660|207804|207654|10
1635881820000|2021-11-02 19:37:00|207804|207654|207812.5|207662.5|207812.6|207662.6|207804|207654|18
1635881830000|2021-11-02 19:37:10|207811.5|207661.5|207811.1|207661.1|207814.1|207664.1|207809.8|207659.8|18
1635881840000|2021-11-02 19:37:20|207810.8|207660.8|207810.9|207660.9|207812.1|207662.1|207810.2|207660.2|20
1635881850000|2021-11-02 19:37:30|207811.1|207661.1|207808.7|207658.7|207811.1|207661.1|207806.6|207656.6|12
1635881860000|2021-11-02 19:37:40|207809.5|207659.5|207807.2|207657.2|207809.5|207659.5|207804.8|207654.8|17
1635881870000|2021-11-02 19:37:50|207807|207657|207805.7|207655.7|207808.9|207658.9|207804.7|207654.7|10
1635881880000|2021-11-02 19:38:00|207806.4|207656.4|207807.8|207657.8|207807.8|207657.8|207803.8|207653.8|15
1635881890000|2021-11-02 19:38:10|207807.5|207657.5|207805.4|207655.4|207808.1|207658.1|207804.7|207654.7|18
1635881900000|2021-11-02 19:38:20|207805.3|207655.3|207803|207653|207807|207657|207801.9|207651.9|10
1635881910000|2021-11-02 19:38:30|207803.2|207653.2|207803.5|207653.5|207807.9|207657.9|207803.2|207653.2|14
1635881920000|2021-11-02 19:38:40|207803.7|207653.7|207803.2|207653.2|207804|207654|207802.7|207652.7|8
1635881930000|2021-11-02 19:38:50|207802.5|207652.5|207808.8|207658.8|207809.2|207659.2|207802.5|207652.5|15
1635881940000|2021-11-02 19:39:00|207807.6|207657.6|207812.2|207662.2|207815.1|207665.1|207801.7|207651.7|20
1635881950000|2021-11-02 19:39:10|207811.1|207661.1|207809.6|207659.6|207811.6|207661.6|207808|207658|11
1635881960000|2021-11-02 19:39:20|207810.2|207660.2|207817.3|207667.3|207819.3|207669.3|207810.2|207660.2|11
1635881970000|2021-11-02 19:39:30|207818.9|207668.9|207822.1|207672.1|207823|207673|207815.5|207665.5|9
1635881980000|2021-11-02 19:39:40|207824.2|207674.2|207821.2|207671.2|207824.9|207674.9|207820.1|207670.1|13
1635881990000|2021-11-02 19:39:50|207820.3|207670.3|207813.6|207663.6|207821.3|207671.3|207812.1|207662.1|21
1635882000000|2021-11-02 19:40:00|207813.9|207663.9|207819.8|207669.8|207820.6|207670.6|207812.2|207662.2|26
1635882010000|2021-11-02 19:40:10|207817.3|207667.3|207815.2|207665.2|207818.2|207668.2|207812.5|207662.5|22
1635882020000|2021-11-02 19:40:20|207812.8|207662.8|207817.7|207667.7|207817.7|207667.7|207812.6|207662.6|16
1635882030000|2021-11-02 19:40:30|207818.3|207668.3|207819.1|207669.1|207824.3|207674.3|207814.7|207664.7|21
1635882040000|2021-11-02 19:40:40|207819.2|207669.2|207842.5|207692.5|207842.5|207692.5|207818.4|207668.4|17
1635882050000|2021-11-02 19:40:50|207851.2|207701.2|207850.8|207700.8|207857.9|207707.9|207850.5|207700.5|21
1635882060000|2021-11-02 19:41:00|207850.3|207700.3|207850.5|207700.5|207851.2|207701.2|207849.6|207699.6|8
1635882070000|2021-11-02 19:41:10|207848.3|207698.3|207856.8|207706.8|207857.6|207707.6|207848.3|207698.3|15
1635882080000|2021-11-02 19:41:20|207857.4|207707.4|207851.1|207701.1|207857.7|207707.7|207849.9|207699.9|7
1635882090000|2021-11-02 19:41:30|207851.5|207701.5|207853|207703|207856.7|207706.7|207850.1|207700.1|13
1635882100000|2021-11-02 19:41:40|207852.3|207702.3|207850.8|207700.8|207852.4|207702.4|207850.6|207700.6|7
1635882110000|2021-11-02 19:41:50|207850.2|207700.2|207855.5|207705.5|207856.3|207706.3|207850.2|207700.2|15
1635882120000|2021-11-02 19:42:00|207855.1|207705.1|207852.8|207702.8|207855.8|207705.8|207850.8|207700.8|20
1635882130000|2021-11-02 19:42:10|207851.5|207701.5|207851|207701|207854.9|207704.9|207850.1|207700.1|17
1635882140000|2021-11-02 19:42:20|207851.7|207701.7|207852.8|207702.8|207854.2|207704.2|207851.7|207701.7|12
1635882150000|2021-11-02 19:42:30|207853.3|207703.3|207856.1|207706.1|207856.1|207706.1|207852.8|207702.8|17
1635882160000|2021-11-02 19:42:40|207855.2|207705.2|207858.6|207708.6|207862.1|207712.1|207854.8|207704.8|14
1635882170000|2021-11-02 19:42:50|207855.8|207705.8|207890.9|207740.9|207890.9|207740.9|207855.8|207705.8|22
1635882180000|2021-11-02 19:43:00|207906.1|207756.1|207809.7|207659.7|207911.2|207761.2|207807.8|207657.8|22
1635882190000|2021-11-02 19:43:10|207809.9|207659.9|207807.8|207657.8|207818.8|207668.8|207805.6|207655.6|29
1635882200000|2021-11-02 19:43:20|207807.3|207657.3|207808.4|207658.4|207809.5|207659.5|207806.9|207656.9|18
1635882210000|2021-11-02 19:43:30|207809.1|207659.1|207813.8|207663.8|207818|207668|207808.4|207658.4|21
1635882220000|2021-11-02 19:43:40|207813.7|207663.7|207815|207665|207815.6|207665.6|207812.5|207662.5|15
1635882230000|2021-11-02 19:43:50|207814.7|207664.7|207815|207665|207816.2|207666.2|207813.1|207663.1|14
1635882240000|2021-11-02 19:44:00|207814.7|207664.7|207819.5|207669.5|207826.6|207676.6|207806.9|207656.9|30
1635882250000|2021-11-02 19:44:10|207816.9|207666.9|207816.3|207666.3|207819.3|207669.3|207814.7|207664.7|22
1635882260000|2021-11-02 19:44:20|207815.2|207665.2|207823.1|207673.1|207823.1|207673.1|207815.2|207665.2|18
1635882270000|2021-11-02 19:44:30|207820.9|207670.9|207817|207667|207820.9|207670.9|207813.5|207663.5|24
1635882280000|2021-11-02 19:44:40|207817.2|207667.2|207814|207664|207817.7|207667.7|207814|207664|18
1635882290000|2021-11-02 19:44:50|207814.5|207664.5|207817.1|207667.1|207819.3|207669.3|207813.9|207663.9|12
1635882300000|2021-11-02 19:45:00|207817.6|207667.6|207816.4|207666.4|207818.8|207668.8|207816.4|207666.4|18
1635882310000|2021-11-02 19:45:10|207816.3|207666.3|207815.5|207665.5|207818.5|207668.5|207813.7|207663.7|16
1635882320000|2021-11-02 19:45:20|207815.9|207665.9|207816.8|207666.8|207817.8|207667.8|207815.2|207665.2|18
1635882330000|2021-11-02 19:45:30|207816.7|207666.7|207818.8|207668.8|207825.9|207675.9|207816.7|207666.7|9
1635882340000|2021-11-02 19:45:40|207819|207669|207816.4|207666.4|207819|207669|207816.4|207666.4|7
1635882350000|2021-11-02 19:45:50|207816.2|207666.2|207819.5|207669.5|207819.5|207669.5|207815.3|207665.3|11
1635882360000|2021-11-02 19:46:00|207819.4|207669.4|207838.8|207688.8|207842|207692|207819.2|207669.2|21
1635882370000|2021-11-02 19:46:10|207838.2|207688.2|207838.4|207688.4|207839.8|207689.8|207837.6|207687.6|18
1635882380000|2021-11-02 19:46:20|207838.5|207688.5|207842.6|207692.6|207843.2|207693.2|207838.5|207688.5|14
1635882390000|2021-11-02 19:46:30|207842|207692|207842|207692|207842.9|207692.9|207841.8|207691.8|12
1635882400000|2021-11-02 19:46:40|207842.3|207692.3|207841.1|207691.1|207842.3|207692.3|207841|207691|6
1635882410000|2021-11-02 19:46:50|207841.3|207691.3|207843.3|207693.3|207845.8|207695.8|207841.1|207691.1|9
1635882420000|2021-11-02 19:47:00|207853.5|207703.5|207849.8|207699.8|207853.7|207703.7|207848.3|207698.3|31
1635882430000|2021-11-02 19:47:10|207849.4|207699.4|207848.9|207698.9|207849.4|207699.4|207842.2|207692.2|18
1635882440000|2021-11-02 19:47:20|207847.9|207697.9|207846.2|207696.2|207847.9|207697.9|207844.9|207694.9|9
1635882450000|2021-11-02 19:47:30|207845.9|207695.9|207843.3|207693.3|207846.7|207696.7|207843.3|207693.3|10
1635882460000|2021-11-02 19:47:40|207843.8|207693.8|207844.1|207694.1|207845.5|207695.5|207843.8|207693.8|11
1635882470000|2021-11-02 19:47:50|207843.8|207693.8|207843.6|207693.6|207844.8|207694.8|207843.4|207693.4|10
1635882480000|2021-11-02 19:48:00|207845|207695|207867.5|207717.5|207867.5|207717.5|207844.4|207694.4|21
1635882490000|2021-11-02 19:48:10|207865.3|207715.3|207873.2|207723.2|207874.1|207724.1|207865.3|207715.3|11
1635882500000|2021-11-02 19:48:20|207869.3|207719.3|207868.4|207718.4|207871.2|207721.2|207868.4|207718.4|13
1635882510000|2021-11-02 19:48:30|207868.7|207718.7|207900.2|207750.2|207900.2|207750.2|207868.7|207718.7|26
1635882520000|2021-11-02 19:48:40|207899.4|207749.4|207901.9|207751.9|207902.5|207752.5|207898.5|207748.5|18
1635882530000|2021-11-02 19:48:50|207902.4|207752.4|207900.1|207750.1|207904.2|207754.2|207897.7|207747.7|19
1635882540000|2021-11-02 19:49:00|207899.9|207749.9|207894.2|207744.2|207903.5|207753.5|207869.9|207719.9|32
1635882550000|2021-11-02 19:49:10|207891.4|207741.4|207891.3|207741.3|207892.6|207742.6|207889.8|207739.8|16
1635882560000|2021-11-02 19:49:20|207890|207740|207884.6|207734.6|207890|207740|207880|207730|8
1635882570000|2021-11-02 19:49:30|207889.7|207739.7|207890.8|207740.8|207896.1|207746.1|207883.2|207733.2|16
1635882580000|2021-11-02 19:49:40|207892.4|207742.4|207889.7|207739.7|207895.1|207745.1|207886.3|207736.3|24
1635882590000|2021-11-02 19:49:50|207887.4|207737.4|207894.7|207744.7|207903.7|207753.7|207886.7|207736.7|23
1635882600000|2021-11-02 19:50:00|207897.1|207747.1|207911.6|207761.6|207930.2|207780.2|207896.8|207746.8|36
1635882610000|2021-11-02 19:50:10|207912|207762|207911.7|207761.7|207912.5|207762.5|207905.6|207755.6|38
1635882620000|2021-11-02 19:50:20|207910.4|207760.4|207910|207760|207915.7|207765.7|207908.2|207758.2|30
1635882630000|2021-11-02 19:50:30|207908.2|207758.2|207912.5|207762.5|207914.5|207764.5|207908.2|207758.2|31
1635882640000|2021-11-02 19:50:40|207913|207763|207908.8|207758.8|207913.4|207763.4|207908.6|207758.6|13
1635882650000|2021-11-02 19:50:50|207912.5|207762.5|207934.6|207784.6|207939.8|207789.8|207912.1|207762.1|21
1635882660000|2021-11-02 19:51:00|207913.3|207763.3|207911.3|207761.3|207914.2|207764.2|207907.1|207757.1|24
1635882670000|2021-11-02 19:51:10|207912.3|207762.3|207903.8|207753.8|207912.3|207762.3|207898.2|207748.2|21
1635882680000|2021-11-02 19:51:20|207903.6|207753.6|207905.7|207755.7|207907.7|207757.7|207903.3|207753.3|18
1635882690000|2021-11-02 19:51:30|207905.6|207755.6|207905.8|207755.8|207906.4|207756.4|207904.5|207754.5|14
1635882700000|2021-11-02 19:51:40|207906.4|207756.4|207907|207757|207907|207757|207905.5|207755.5|8
1635882710000|2021-11-02 19:51:50|207908.8|207758.8|207928.8|207778.8|207930.8|207780.8|207901.6|207751.6|18
1635882720000|2021-11-02 19:52:00|207927.4|207777.4|207928|207778|207930|207780|207924.5|207774.5|21
1635882730000|2021-11-02 19:52:10|207927.8|207777.8|207927.2|207777.2|207927.8|207777.8|207926.9|207776.9|14
1635882740000|2021-11-02 19:52:20|207929|207779|207937.4|207787.4|207938.6|207788.6|207927.3|207777.3|13
1635882750000|2021-11-02 19:52:30|207937.6|207787.6|207936.3|207786.3|207939.5|207789.5|207935.9|207785.9|22
1635882760000|2021-11-02 19:52:40|207938.5|207788.5|207938.5|207788.5|207939.2|207789.2|207937.2|207787.2|17
1635882770000|2021-11-02 19:52:50|207941.7|207791.7|207940.2|207790.2|207942.5|207792.5|207940.1|207790.1|12
1635882780000|2021-11-02 19:53:00|207940.1|207790.1|207938.1|207788.1|207940.4|207790.4|207937.6|207787.6|10
1635882790000|2021-11-02 19:53:10|207939.1|207789.1|207940.3|207790.3|207941.5|207791.5|207938|207788|13
1635882800000|2021-11-02 19:53:20|207939.9|207789.9|207940.2|207790.2|207941.8|207791.8|207939.2|207789.2|9
1635882810000|2021-11-02 19:53:30|207941.6|207791.6|207942.5|207792.5|207943.2|207793.2|207940.7|207790.7|17
1635882820000|2021-11-02 19:53:40|207942.6|207792.6|207943.9|207793.9|207945|207795|207942|207792|20
1635882830000|2021-11-02 19:53:50|207943.8|207793.8|207941|207791|207944.1|207794.1|207940.3|207790.3|14
1635882840000|2021-11-02 19:54:00|207939.6|207789.6|207910.7|207760.7|207942.2|207792.2|207904.6|207754.6|27
1635882850000|2021-11-02 19:54:10|207910.8|207760.8|207930.4|207780.4|207932.2|207782.2|207906.8|207756.8|22
1635882860000|2021-11-02 19:54:20|207931.6|207781.6|207910.8|207760.8|207931.9|207781.9|207908|207758|26
1635882870000|2021-11-02 19:54:30|207908.8|207758.8|207910.5|207760.5|207915.7|207765.7|207908.8|207758.8|24
1635882880000|2021-11-02 19:54:40|207910.6|207760.6|207923.7|207773.7|207923.9|207773.9|207910.4|207760.4|27
1635882890000|2021-11-02 19:54:50|207923.6|207773.6|207919.7|207769.7|207923.6|207773.6|207919.5|207769.5|12
1635882900000|2021-11-02 19:55:00|207921.3|207771.3|207931.7|207781.7|207932.6|207782.6|207921.1|207771.1|31
1635882910000|2021-11-02 19:55:10|207931.6|207781.6|207936.7|207786.7|207938.8|207788.8|207931.5|207781.5|26
1635882920000|2021-11-02 19:55:20|207936.8|207786.8|207940.1|207790.1|207940.4|207790.4|207936.8|207786.8|15
1635882930000|2021-11-02 19:55:30|207939.9|207789.9|207939.8|207789.8|207941.5|207791.5|207938.9|207788.9|14
1635882940000|2021-11-02 19:55:40|207939.9|207789.9|207959.4|207809.4|207963.7|207813.7|207939.5|207789.5|18
1635882950000|2021-11-02 19:55:50|207959.8|207809.8|207952.5|207802.5|207961.8|207811.8|207950.1|207800.1|20
1635882960000|2021-11-02 19:56:00|207953|207803|207950.4|207800.4|207953|207803|207950.3|207800.3|15
1635882970000|2021-11-02 19:56:10|207951.9|207801.9|207948.9|207798.9|207952.7|207802.7|207948.3|207798.3|15
1635882980000|2021-11-02 19:56:20|207949.2|207799.2|207950.8|207800.8|207951.4|207801.4|207946.4|207796.4|15
1635882990000|2021-11-02 19:56:30|207950.6|207800.6|207953.8|207803.8|207953.8|207803.8|207948.9|207798.9|16
1635883000000|2021-11-02 19:56:40|207953.6|207803.6|207952.4|207802.4|207953.6|207803.6|207952.4|207802.4|11
1635883010000|2021-11-02 19:56:50|207965.4|207815.4|207983.8|207833.8|207984.4|207834.4|207965.4|207815.4|14
1635883020000|2021-11-02 19:57:00|207986.4|207836.4|207979.7|207829.7|207986.4|207836.4|207979.7|207829.7|23
1635883030000|2021-11-02 19:57:10|207980.5|207830.5|207985|207835|207989.5|207839.5|207978.9|207828.9|20
1635883040000|2021-11-02 19:57:20|207986.4|207836.4|207987.8|207837.8|207988.3|207838.3|207986.4|207836.4|25
1635883050000|2021-11-02 19:57:30|207987.9|207837.9|207990.5|207840.5|207993|207843|207986.3|207836.3|15
1635883060000|2021-11-02 19:57:40|207991.4|207841.4|207992.9|207842.9|207993.7|207843.7|207989.1|207839.1|12
1635883070000|2021-11-02 19:57:50|207991.6|207841.6|207991.1|207841.1|207991.6|207841.6|207988.6|207838.6|7
1635883080000|2021-11-02 19:58:00|207990.7|207840.7|207992.1|207842.1|207993.4|207843.4|207990.7|207840.7|12
1635883090000|2021-11-02 19:58:10|207992|207842|207969.5|207819.5|207995.5|207845.5|207963|207813|21
1635883100000|2021-11-02 19:58:20|207967.8|207817.8|207972.1|207822.1|207972.7|207822.7|207964.3|207814.3|23
1635883110000|2021-11-02 19:58:30|207970.8|207820.8|207969.6|207819.6|207970.9|207820.9|207964|207814|15
1635883120000|2021-11-02 19:58:40|207973.5|207823.5|207978.6|207828.6|207983.1|207833.1|207969.8|207819.8|24
1635883130000|2021-11-02 19:58:50|207977.9|207827.9|207976.2|207826.2|207977.9|207827.9|207971.1|207821.1|24
1635883140000|2021-11-02 19:59:00|207976.6|207826.6|207961.4|207811.4|207976.6|207826.6|207960.7|207810.7|25
1635883150000|2021-11-02 19:59:10|207961|207811|207958.9|207808.9|207961.1|207811.1|207956.8|207806.8|15
1635883160000|2021-11-02 19:59:20|207958.7|207808.7|207957.3|207807.3|207958.7|207808.7|207956.2|207806.2|9
1635883170000|2021-11-02 19:59:30|207956.7|207806.7|207961.4|207811.4|207963.7|207813.7|207955.5|207805.5|25
1635883180000|2021-11-02 19:59:40|207962.5|207812.5|207953.4|207803.4|207963|207813|207953.4|207803.4|23
1635883190000|2021-11-02 19:59:50|207957.4|207807.4|207899.8|207749.8|207957.6|207807.6|207896.3|207746.3|22
1635883200000|2021-11-02 20:00:00|207899|207749|207805.8|207655.8|207899.9|207749.9|207802.7|207652.7|34
1635883210000|2021-11-02 20:00:10|207805.6|207655.6|207766.2|207616.2|207805.6|207655.6|207764.4|207614.4|32
1635883220000|2021-11-02 20:00:20|207764.3|207614.3|207765.1|207615.1|207765.3|207615.3|207762.5|207612.5|15
1635883230000|2021-11-02 20:00:30|207765.3|207615.3|207769.6|207619.6|207770.7|207620.7|207765.2|207615.2|15
1635883240000|2021-11-02 20:00:40|207769.2|207619.2|207765.7|207615.7|207773.2|207623.2|207765.6|207615.6|18
1635883250000|2021-11-02 20:00:50|207766.5|207616.5|207766.9|207616.9|207767|207617|207766.2|207616.2|12
1635883260000|2021-11-02 20:01:00|207768.7|207618.7|207802.3|207652.3|207807.1|207657.1|207768.7|207618.7|28
1635883270000|2021-11-02 20:01:10|207802.2|207652.2|207808.8|207658.8|207809.4|207659.4|207802.2|207652.2|24
1635883280000|2021-11-02 20:01:20|207809.4|207659.4|207808.9|207658.9|207810.7|207660.7|207808.5|207658.5|18
1635883290000|2021-11-02 20:01:30|207809|207659|207835.5|207685.5|207835.5|207685.5|207808.9|207658.9|30
1635883300000|2021-11-02 20:01:40|207834.1|207684.1|207808.6|207658.6|207834.8|207684.8|207803.7|207653.7|29
1635883310000|2021-11-02 20:01:50|207809.2|207659.2|207817.9|207667.9|207820.7|207670.7|207809.2|207659.2|26
1635883320000|2021-11-02 20:02:00|207819.2|207669.2|207821.8|207671.8|207824.5|207674.5|207818|207668|29
1635883330000|2021-11-02 20:02:10|207821.6|207671.6|207805.1|207655.1|207822.7|207672.7|207803.2|207653.2|23
1635883340000|2021-11-02 20:02:20|207803.7|207653.7|207806.7|207656.7|207806.7|207656.7|207803.7|207653.7|23
1635883350000|2021-11-02 20:02:30|207803.1|207653.1|207814.3|207664.3|207818.1|207668.1|207803.1|207653.1|21
1635883360000|2021-11-02 20:02:40|207813.6|207663.6|207827.9|207677.9|207833.4|207683.4|207813.5|207663.5|24
1635883370000|2021-11-02 20:02:50|207827.6|207677.6|207828.7|207678.7|207828.7|207678.7|207826.9|207676.9|17
1635883380000|2021-11-02 20:03:00|207828.6|207678.6|207828.4|207678.4|207830.3|207680.3|207828.4|207678.4|16
1635883390000|2021-11-02 20:03:10|207828.2|207678.2|207827|207677|207828.5|207678.5|207827|207677|8
1635883400000|2021-11-02 20:03:20|207827.1|207677.1|207828.3|207678.3|207829.3|207679.3|207827.1|207677.1|14
1635883410000|2021-11-02 20:03:30|207827.9|207677.9|207828.3|207678.3|207828.9|207678.9|207827.5|207677.5|15
1635883420000|2021-11-02 20:03:40|207827.9|207677.9|207822.4|207672.4|207828|207678|207819.6|207669.6|18
1635883430000|2021-11-02 20:03:50|207820.8|207670.8|207826.1|207676.1|207826.4|207676.4|207820.8|207670.8|19
1635883440000|2021-11-02 20:04:00|207826.4|207676.4|207832.7|207682.7|207834.1|207684.1|207820.1|207670.1|23
1635883450000|2021-11-02 20:04:10|207833.9|207683.9|207820.3|207670.3|207833.9|207683.9|207819.1|207669.1|22
1635883460000|2021-11-02 20:04:20|207820.9|207670.9|207820.8|207670.8|207821.2|207671.2|207820.2|207670.2|6
1635883470000|2021-11-02 20:04:30|207821|207671|207818.7|207668.7|207822.9|207672.9|207818.7|207668.7|11
1635883480000|2021-11-02 20:04:40|207818.8|207668.8|207832.4|207682.4|207834.7|207684.7|207818.7|207668.7|22
1635883490000|2021-11-02 20:04:50|207832.8|207682.8|207837.1|207687.1|207837.2|207687.2|207832.3|207682.3|20
1635883500000|2021-11-02 20:05:00|207836.7|207686.7|207835.8|207685.8|207837.1|207687.1|207834.7|207684.7|25
1635883510000|2021-11-02 20:05:10|207835.9|207685.9|207838.4|207688.4|207838.4|207688.4|207835.7|207685.7|11
1635883520000|2021-11-02 20:05:20|207838.2|207688.2|207836.2|207686.2|207838.2|207688.2|207836.2|207686.2|8
1635883530000|2021-11-02 20:05:30|207836.3|207686.3|207843.1|207693.1|207845.2|207695.2|207835.9|207685.9|18
1635883540000|2021-11-02 20:05:40|207845.4|207695.4|207850.5|207700.5|207852.5|207702.5|207845.3|207695.3|16
1635883550000|2021-11-02 20:05:50|207846.9|207696.9|207848.1|207698.1|207848.4|207698.4|207846.9|207696.9|8
1635883560000|2021-11-02 20:06:00|207847.6|207697.6|207871.2|207721.2|207878.8|207728.8|207845.8|207695.8|23
1635883570000|2021-11-02 20:06:10|207875.6|207725.6|207875.1|207725.1|207875.7|207725.7|207873.1|207723.1|20
1635883580000|2021-11-02 20:06:20|207874.9|207724.9|207876.7|207726.7|207876.7|207726.7|207872.1|207722.1|11
1635883590000|2021-11-02 20:06:30|207876.3|207726.3|207875.6|207725.6|207876.5|207726.5|207874.7|207724.7|17
1635883600000|2021-11-02 20:06:40|207875.9|207725.9|207878|207728|207878.8|207728.8|207874.9|207724.9|18
1635883610000|2021-11-02 20:06:50|207876.6|207726.6|207876.8|207726.8|207878.3|207728.3|207876.6|207726.6|9
1635883620000|2021-11-02 20:07:00|207877|207727|207874.6|207724.6|207877.8|207727.8|207874.3|207724.3|19
1635883630000|2021-11-02 20:07:10|207874.7|207724.7|207876.4|207726.4|207876.7|207726.7|207873.8|207723.8|7
1635883640000|2021-11-02 20:07:20|207875.6|207725.6|207882.3|207732.3|207887|207737|207873.9|207723.9|22
1635883650000|2021-11-02 20:07:30|207882.2|207732.2|207882|207732|207882.8|207732.8|207880.8|207730.8|15
1635883660000|2021-11-02 20:07:40|207881.1|207731.1|207882|207732|207882.6|207732.6|207878|207728|11
1635883670000|2021-11-02 20:07:50|207882.2|207732.2|207883.3|207733.3|207883.3|207733.3|207881|207731|8
1635883680000|2021-11-02 20:08:00|207882.8|207732.8|207879.4|207729.4|207883.5|207733.5|207878.7|207728.7|10
1635883690000|2021-11-02 20:08:10|207879|207729|207882.7|207732.7|207884|207734|207878.9|207728.9|11
1635883700000|2021-11-02 20:08:20|207882.9|207732.9|207869.8|207719.8|207896|207746|207869.8|207719.8|25
1635883710000|2021-11-02 20:08:30|207871.2|207721.2|207868.6|207718.6|207872.1|207722.1|207865.8|207715.8|26
1635883720000|2021-11-02 20:08:40|207867.6|207717.6|207865.4|207715.4|207871.4|207721.4|207865.4|207715.4|15
1635883730000|2021-11-02 20:08:50|207865.6|207715.6|207857.6|207707.6|207865.6|207715.6|207856.4|207706.4|21
1635883740000|2021-11-02 20:09:00|207858.5|207708.5|207852.1|207702.1|207860.4|207710.4|207852.1|207702.1|15
1635883750000|2021-11-02 20:09:10|207852.5|207702.5|207852.9|207702.9|207855.8|207705.8|207852|207702|13
1635883760000|2021-11-02 20:09:20|207852.8|207702.8|207852.3|207702.3|207852.8|207702.8|207851.4|207701.4|13
1635883770000|2021-11-02 20:09:30|207852.5|207702.5|207842.8|207692.8|207852.5|207702.5|207842.4|207692.4|13
1635883780000|2021-11-02 20:09:40|207840.7|207690.7|207841.5|207691.5|207843.1|207693.1|207839.3|207689.3|10
1635883790000|2021-11-02 20:09:50|207842.3|207692.3|207841.3|207691.3|207842.9|207692.9|207841.3|207691.3|8
1635883800000|2021-11-02 20:10:00|207842.1|207692.1|207851.1|207701.1|207852.7|207702.7|207842.1|207692.1|15
1635883810000|2021-11-02 20:10:10|207851.8|207701.8|207854.7|207704.7|207855.9|207705.9|207851.8|207701.8|13
1635883820000|2021-11-02 20:10:20|207854.6|207704.6|207852.3|207702.3|207854.6|207704.6|207851|207701|7
1635883830000|2021-11-02 20:10:30|207854.6|207704.6|207852.9|207702.9|207854.7|207704.7|207851.4|207701.4|14
1635883840000|2021-11-02 20:10:40|207852.5|207702.5|207852.9|207702.9|207853.3|207703.3|207852.4|207702.4|7
1635883850000|2021-11-02 20:10:50|207853.6|207703.6|207851.5|207701.5|207854|207704|207851.5|207701.5|9
1635883860000|2021-11-02 20:11:00|207851|207701|207847.5|207697.5|207851.2|207701.2|207843.5|207693.5|15
1635883870000|2021-11-02 20:11:10|207848.1|207698.1|207844.9|207694.9|207848.1|207698.1|207844.9|207694.9|7
1635883880000|2021-11-02 20:11:20|207845.7|207695.7|207844.1|207694.1|207846.5|207696.5|207843.9|207693.9|11
1635883890000|2021-11-02 20:11:30|207844.7|207694.7|207844.6|207694.6|207846.1|207696.1|207844.2|207694.2|12
1635883900000|2021-11-02 20:11:40|207844.9|207694.9|207850.9|207700.9|207852.8|207702.8|207844.3|207694.3|15
1635883910000|2021-11-02 20:11:50|207851.6|207701.6|207851.8|207701.8|207852.8|207702.8|207850.4|207700.4|13
1635883920000|2021-11-02 20:12:00|207851.6|207701.6|207837.4|207687.4|207852.1|207702.1|207836.4|207686.4|18
1635883930000|2021-11-02 20:12:10|207841|207691|207839.2|207689.2|207842.8|207692.8|207837.1|207687.1|17
1635883940000|2021-11-02 20:12:20|207839.6|207689.6|207839.7|207689.7|207840.5|207690.5|207836.7|207686.7|9
1635883950000|2021-11-02 20:12:30|207840.1|207690.1|207838.9|207688.9|207840.2|207690.2|207838.5|207688.5|8
1635883960000|2021-11-02 20:12:40|207839.4|207689.4|207835.7|207685.7|207839.4|207689.4|207834|207684|13
1635883970000|2021-11-02 20:12:50|207835.1|207685.1|207838|207688|207838.1|207688.1|207835.1|207685.1|9
1635883980000|2021-11-02 20:13:00|207837.7|207687.7|207837.5|207687.5|207837.9|207687.9|207837.3|207687.3|9
1635883990000|2021-11-02 20:13:10|207837.7|207687.7|207837.8|207687.8|207839.2|207689.2|207837.5|207687.5|10
1635884000000|2021-11-02 20:13:20|207837.5|207687.5|207819.3|207669.3|207837.7|207687.7|207818|207668|24
1635884010000|2021-11-02 20:13:30|207819.9|207669.9|207816.2|207666.2|207819.9|207669.9|207816.2|207666.2|15
1635884020000|2021-11-02 20:13:40|207817.6|207667.6|207827.9|207677.9|207831.5|207681.5|207817.6|207667.6|15
1635884030000|2021-11-02 20:13:50|207827.2|207677.2|207828.8|207678.8|207829.2|207679.2|207826.9|207676.9|6
1635884040000|2021-11-02 20:14:00|207828.1|207678.1|207826.6|207676.6|207828.1|207678.1|207826|207676|9
1635884050000|2021-11-02 20:14:10|207828.6|207678.6|207822.4|207672.4|207828.6|207678.6|207813|207663|16
1635884060000|2021-11-02 20:14:20|207822.3|207672.3|207822.9|207672.9|207823.4|207673.4|207822.2|207672.2|10
1635884070000|2021-11-02 20:14:30|207825.3|207675.3|207828.5|207678.5|207828.5|207678.5|207825.1|207675.1|11
1635884080000|2021-11-02 20:14:40|207830.8|207680.8|207828.7|207678.7|207830.8|207680.8|207828.7|207678.7|6
1635884090000|2021-11-02 20:14:50|207823.8|207673.8|207827.1|207677.1|207828.1|207678.1|207823.8|207673.8|8
1635884100000|2021-11-02 20:15:00|207827.3|207677.3|207820|207670|207827.3|207677.3|207812.6|207662.6|18
1635884110000|2021-11-02 20:15:10|207819.6|207669.6|207817|207667|207819.6|207669.6|207816.8|207666.8|11
1635884120000|2021-11-02 20:15:20|207817.7|207667.7|207816.9|207666.9|207817.7|207667.7|207816.8|207666.8|6
1635884130000|2021-11-02 20:15:30|207816.7|207666.7|207800.3|207650.3|207816.7|207666.7|207800.3|207650.3|10
1635884140000|2021-11-02 20:15:40|207801.8|207651.8|207802|207652|207802.4|207652.4|207799|207649|10
1635884150000|2021-11-02 20:15:50|207801.5|207651.5|207801.2|207651.2|207805.3|207655.3|207795.5|207645.5|13
1635884160000|2021-11-02 20:16:00|207801.3|207651.3|207800.9|207650.9|207801.8|207651.8|207800.9|207650.9|5
1635884170000|2021-11-02 20:16:10|207800.3|207650.3|207801.8|207651.8|207801.8|207651.8|207800.3|207650.3|9
1635884180000|2021-11-02 20:16:20|207800.9|207650.9|207800.5|207650.5|207800.9|207650.9|207798.4|207648.4|20
1635884190000|2021-11-02 20:16:30|207800.6|207650.6|207800.3|207650.3|207800.6|207650.6|207799.5|207649.5|10
1635884200000|2021-11-02 20:16:40|207799.7|207649.7|207813.7|207663.7|207813.7|207663.7|207799.7|207649.7|14
1635884210000|2021-11-02 20:16:50|207812|207662|207813.2|207663.2|207813.3|207663.3|207806.8|207656.8|16
1635884220000|2021-11-02 20:17:00|207808.8|207658.8|207813.5|207663.5|207814.1|207664.1|207808.8|207658.8|19
1635884230000|2021-11-02 20:17:10|207813.9|207663.9|207819.5|207669.5|207820.8|207670.8|207813.9|207663.9|22
1635884240000|2021-11-02 20:17:20|207818.6|207668.6|207821.6|207671.6|207822.1|207672.1|207818.6|207668.6|12
1635884250000|2021-11-02 20:17:30|207821.9|207671.9|207821.2|207671.2|207821.9|207671.9|207820.8|207670.8|8
1635884260000|2021-11-02 20:17:40|207820.7|207670.7|207819.5|207669.5|207820.7|207670.7|207819.5|207669.5|4
1635884270000|2021-11-02 20:17:50|207819.6|207669.6|207819.5|207669.5|207821.4|207671.4|207818.3|207668.3|10
1635884280000|2021-11-02 20:18:00|207821.7|207671.7|207819.7|207669.7|207821.7|207671.7|207819.5|207669.5|9
1635884290000|2021-11-02 20:18:10|207819.8|207669.8|207819.7|207669.7|207820.6|207670.6|207819.3|207669.3|15
1635884300000|2021-11-02 20:18:20|207820.1|207670.1|207820.3|207670.3|207820.8|207670.8|207820.1|207670.1|9
1635884310000|2021-11-02 20:18:30|207820.1|207670.1|207819.4|207669.4|207821|207671|207819.4|207669.4|8
1635884320000|2021-11-02 20:18:40|207820.7|207670.7|207820.2|207670.2|207820.7|207670.7|207819.7|207669.7|8
1635884330000|2021-11-02 20:18:50|207819.3|207669.3|207819.7|207669.7|207820.7|207670.7|207819.2|207669.2|14
1635884340000|2021-11-02 20:19:00|207819.1|207669.1|207818.7|207668.7|207821.5|207671.5|207818.7|207668.7|14
1635884350000|2021-11-02 20:19:10|207818.9|207668.9|207820.7|207670.7|207820.7|207670.7|207818.4|207668.4|8
1635884360000|2021-11-02 20:19:20|207819.6|207669.6|207818.4|207668.4|207820.4|207670.4|207818.4|207668.4|6
1635884370000|2021-11-02 20:19:30|207818.3|207668.3|207821.3|207671.3|207821.4|207671.4|207817.9|207667.9|10
1635884380000|2021-11-02 20:19:40|207821.4|207671.4|207820|207670|207821.4|207671.4|207817.9|207667.9|12
1635884390000|2021-11-02 20:19:50|207820.1|207670.1|207820.1|207670.1|207821.2|207671.2|207818.5|207668.5|14
1635884400000|2021-11-02 20:20:00|207819.7|207669.7|207823|207673|207823|207673|207815.5|207665.5|19
1635884410000|2021-11-02 20:20:10|207822.6|207672.6|207817.1|207667.1|207823.1|207673.1|207816.7|207666.7|17
1635884420000|2021-11-02 20:20:20|207816.8|207666.8|207820|207670|207823.3|207673.3|207816.4|207666.4|18
1635884430000|2021-11-02 20:20:30|207819.8|207669.8|207820.4|207670.4|207820.4|207670.4|207819.7|207669.7|4
1635884440000|2021-11-02 20:20:40|207849.6|207699.6|207857.5|207707.5|207864.8|207714.8|207849.6|207699.6|23
1635884450000|2021-11-02 20:20:50|207857.4|207707.4|207855.6|207705.6|207860.9|207710.9|207854.7|207704.7|14
1635884460000|2021-11-02 20:21:00|207854.9|207704.9|207853.6|207703.6|207855.3|207705.3|207853.6|207703.6|12
1635884470000|2021-11-02 20:21:10|207854.1|207704.1|207858.9|207708.9|207861.3|207711.3|207854.1|207704.1|17
1635884480000|2021-11-02 20:21:20|207861.9|207711.9|207855.9|207705.9|207861.9|207711.9|207855.4|207705.4|10
1635884490000|2021-11-02 20:21:30|207856.2|207706.2|207855.8|207705.8|207856.2|207706.2|207854.6|207704.6|8
1635884500000|2021-11-02 20:21:40|207856.1|207706.1|207859.4|207709.4|207860.4|207710.4|207856.1|207706.1|8
1635884510000|2021-11-02 20:21:50|207859.2|207709.2|207858.9|207708.9|207859.5|207709.5|207858.6|207708.6|11
1635884520000|2021-11-02 20:22:00|207858.8|207708.8|207860.2|207710.2|207860.3|207710.3|207856.7|207706.7|12
1635884530000|2021-11-02 20:22:10|207858.1|207708.1|207856.6|207706.6|207859.4|207709.4|207856.6|207706.6|11
1635884540000|2021-11-02 20:22:20|207856.2|207706.2|207860.3|207710.3|207860.8|207710.8|207856.2|207706.2|9
1635884550000|2021-11-02 20:22:30|207860.5|207710.5|207858.8|207708.8|207861.7|207711.7|207857.2|207707.2|13
1635884560000|2021-11-02 20:22:40|207858.9|207708.9|207858.8|207708.8|207859.1|207709.1|207858.6|207708.6|10
1635884570000|2021-11-02 20:22:50|207863.1|207713.1|207858.6|207708.6|207863.4|207713.4|207858.3|207708.3|11
1635884580000|2021-11-02 20:23:00|207858.8|207708.8|207861|207711|207864.5|207714.5|207858.6|207708.6|12
1635884590000|2021-11-02 20:23:10|207860.3|207710.3|207862.7|207712.7|207864.2|207714.2|207860.3|207710.3|13
1635884600000|2021-11-02 20:23:20|207863.3|207713.3|207863.4|207713.4|207864.8|207714.8|207862.7|207712.7|10
1635884610000|2021-11-02 20:23:30|207863.7|207713.7|207863.1|207713.1|207863.7|207713.7|207863|207713|4
1635884620000|2021-11-02 20:23:40|207862.6|207712.6|207861.3|207711.3|207862.6|207712.6|207861.3|207711.3|4
1635884630000|2021-11-02 20:23:50|207861.2|207711.2|207864.3|207714.3|207865.9|207715.9|207861.2|207711.2|7
1635884640000|2021-11-02 20:24:00|207863|207713|207861.5|207711.5|207864|207714|207861.3|207711.3|12
1635884650000|2021-11-02 20:24:10|207864.3|207714.3|207864.3|207714.3|207864.4|207714.4|207863|207713|11
1635884660000|2021-11-02 20:24:20|207864.2|207714.2|207865.8|207715.8|207865.8|207715.8|207862.6|207712.6|8
1635884670000|2021-11-02 20:24:30|207865.7|207715.7|207864.8|207714.8|207866.7|207716.7|207864.4|207714.4|8
1635884680000|2021-11-02 20:24:40|207864|207714|207863.4|207713.4|207864.2|207714.2|207863|207713|5
1635884690000|2021-11-02 20:24:50|207863.8|207713.8|207864|207714|207864.1|207714.1|207860.9|207710.9|18
1635884700000|2021-11-02 20:25:00|207863.6|207713.6|207865.3|207715.3|207865.3|207715.3|207862.3|207712.3|7
1635884710000|2021-11-02 20:25:10|207864.4|207714.4|207862.4|207712.4|207864.4|207714.4|207861.4|207711.4|11
1635884720000|2021-11-02 20:25:20|207862.5|207712.5|207862.7|207712.7|207863.6|207713.6|207862.5|207712.5|6
1635884730000|2021-11-02 20:25:30|207860.2|207710.2|207863.2|207713.2|207867.1|207717.1|207860.2|207710.2|6
1635884740000|2021-11-02 20:25:40|207863.9|207713.9|207862.3|207712.3|207863.9|207713.9|207861.7|207711.7|12
1635884750000|2021-11-02 20:25:50|207862.1|207712.1|207861.3|207711.3|207862.2|207712.2|207860.9|207710.9|8
1635884760000|2021-11-02 20:26:00|207861.2|207711.2|207861|207711|207864.6|207714.6|207860.7|207710.7|18
1635884770000|2021-11-02 20:26:10|207860.2|207710.2|207860.3|207710.3|207861.3|207711.3|207860.1|207710.1|13
1635884780000|2021-11-02 20:26:20|207860.7|207710.7|207863.5|207713.5|207863.5|207713.5|207860.6|207710.6|10
1635884790000|2021-11-02 20:26:30|207862.6|207712.6|207861.6|207711.6|207863.1|207713.1|207860.8|207710.8|15
1635884800000|2021-11-02 20:26:40|207861.5|207711.5|207861.7|207711.7|207861.9|207711.9|207861|207711|12
1635884810000|2021-11-02 20:26:50|207860.9|207710.9|207859.2|207709.2|207860.9|207710.9|207858.8|207708.8|8
1635884820000|2021-11-02 20:27:00|207859.9|207709.9|207858.6|207708.6|207860|207710|207858.6|207708.6|7
1635884830000|2021-11-02 20:27:10|207858.4|207708.4|207862|207712|207862.4|207712.4|207857.7|207707.7|8
1635884840000|2021-11-02 20:27:20|207861.1|207711.1|207856.8|207706.8|207861.1|207711.1|207856.1|207706.1|9
1635884850000|2021-11-02 20:27:30|207857.1|207707.1|207857.1|207707.1|207857.9|207707.9|207856.9|207706.9|8
1635884860000|2021-11-02 20:27:40|207856.3|207706.3|207857.4|207707.4|207858.3|207708.3|207856|207706|10
1635884870000|2021-11-02 20:27:50|207857.3|207707.3|207858.6|207708.6|207860.6|207710.6|207857.2|207707.2|14
1635884880000|2021-11-02 20:28:00|207858.4|207708.4|207857.3|207707.3|207860|207710|207857.3|207707.3|20
1635884890000|2021-11-02 20:28:10|207857|207707|207859.2|207709.2|207859.6|207709.6|207857|207707|9
1635884900000|2021-11-02 20:28:20|207859.7|207709.7|207859.1|207709.1|207859.7|207709.7|207858.2|207708.2|9
1635884910000|2021-11-02 20:28:30|207858.8|207708.8|207859.1|207709.1|207859.6|207709.6|207858.3|207708.3|5
1635884920000|2021-11-02 20:28:40|207859.2|207709.2|207860|207710|207860|207710|207859.2|207709.2|2
1635884930000|2021-11-02 20:28:50|207859.8|207709.8|207857.9|207707.9|207859.8|207709.8|207857.9|207707.9|2
1635884940000|2021-11-02 20:29:00|207860|207710|207860.5|207710.5|207860.5|207710.5|207859.7|207709.7|11
1635884950000|2021-11-02 20:29:10|207859.9|207709.9|207860.2|207710.2|207860.3|207710.3|207859.9|207709.9|3
1635884960000|2021-11-02 20:29:20|207858.7|207708.7|207860.6|207710.6|207860.6|207710.6|207858.5|207708.5|14
1635884970000|2021-11-02 20:29:30|207860.3|207710.3|207860.2|207710.2|207860.3|207710.3|207859.8|207709.8|14
1635884980000|2021-11-02 20:29:40|207859.8|207709.8|207856.2|207706.2|207859.8|207709.8|207855.7|207705.7|12
1635884990000|2021-11-02 20:29:50|207856.5|207706.5|207861.4|207711.4|207865.4|207715.4|207856.1|207706.1|19
1635885000000|2021-11-02 20:30:00|207860|207710|207863.9|207713.9|207864.9|207714.9|207860|207710|24
1635885010000|2021-11-02 20:30:10|207864.4|207714.4|207860.2|207710.2|207864.4|207714.4|207858|207708|19
1635885020000|2021-11-02 20:30:20|207859.8|207709.8|207862.9|207712.9|207863.1|207713.1|207859.8|207709.8|16
1635885030000|2021-11-02 20:30:30|207863.2|207713.2|207854.9|207704.9|207863.9|207713.9|207853.4|207703.4|19
1635885040000|2021-11-02 20:30:40|207857.9|207707.9|207856|207706|207857.9|207707.9|207855.9|207705.9|16
1635885050000|2021-11-02 20:30:50|207856.5|207706.5|207856.2|207706.2|207856.5|207706.5|207855.3|207705.3|18
1635885060000|2021-11-02 20:31:00|207861.1|207711.1|207858.6|207708.6|207861.2|207711.2|207857|207707|16
1635885070000|2021-11-02 20:31:10|207858.4|207708.4|207855.2|207705.2|207859.6|207709.6|207855.2|207705.2|12
1635885080000|2021-11-02 20:31:20|207852.5|207702.5|207850.4|207700.4|207859.2|207709.2|207850|207700|17
1635885090000|2021-11-02 20:31:30|207854|207704|207855.3|207705.3|207858.1|207708.1|207851|207701|16
1635885100000|2021-11-02 20:31:40|207855.9|207705.9|207853.8|207703.8|207855.9|207705.9|207853.6|207703.6|9
1635885110000|2021-11-02 20:31:50|207853.9|207703.9|207853.7|207703.7|207861.4|207711.4|207850.6|207700.6|21
1635885120000|2021-11-02 20:32:00|207853.8|207703.8|207854.2|207704.2|207854.4|207704.4|207850.8|207700.8|20
1635885130000|2021-11-02 20:32:10|207854.1|207704.1|207855|207705|207859.7|207709.7|207852.4|207702.4|19
1635885140000|2021-11-02 20:32:20|207855.1|207705.1|207857|207707|207857.3|207707.3|207854.6|207704.6|15
1635885150000|2021-11-02 20:32:30|207857.7|207707.7|207857.1|207707.1|207857.7|207707.7|207855.9|207705.9|14
1635885160000|2021-11-02 20:32:40|207857.7|207707.7|207860.2|207710.2|207862.6|207712.6|207856.2|207706.2|12
1635885170000|2021-11-02 20:32:50|207856.3|207706.3|207854.9|207704.9|207856.3|207706.3|207854.2|207704.2|9
1635885180000|2021-11-02 20:33:00|207855.2|207705.2|207855.3|207705.3|207856|207706|207854.5|207704.5|16
1635885190000|2021-11-02 20:33:10|207858.5|207708.5|207859.7|207709.7|207866.4|207716.4|207858.5|207708.5|17
1635885200000|2021-11-02 20:33:20|207860.3|207710.3|207859.2|207709.2|207860.8|207710.8|207858.6|207708.6|14
1635885210000|2021-11-02 20:33:30|207859.4|207709.4|207864.2|207714.2|207864.9|207714.9|207858.1|207708.1|23
1635885220000|2021-11-02 20:33:40|207863.1|207713.1|207861.9|207711.9|207864.6|207714.6|207861.5|207711.5|15
1635885230000|2021-11-02 20:33:50|207861.8|207711.8|207862|207712|207862.1|207712.1|207861.3|207711.3|7
1635885240000|2021-11-02 20:34:00|207860.8|207710.8|207855.6|207705.6|207860.8|207710.8|207855.6|207705.6|10
1635885250000|2021-11-02 20:34:10|207855.9|207705.9|207864.2|207714.2|207864.9|207714.9|207855.7|207705.7|11
1635885260000|2021-11-02 20:34:20|207862.8|207712.8|207861.3|207711.3|207862.8|207712.8|207860.4|207710.4|12
1635885270000|2021-11-02 20:34:30|207860.9|207710.9|207861.8|207711.8|207862.4|207712.4|207860.6|207710.6|6
1635885280000|2021-11-02 20:34:40|207862.3|207712.3|207865.1|207715.1|207865.1|207715.1|207856.5|207706.5|6
1635885290000|2021-11-02 20:34:50|207862.8|207712.8|207860.5|207710.5|207863.1|207713.1|207860.5|207710.5|5
1635885300000|2021-11-02 20:35:00|207859.6|207709.6|207857.7|207707.7|207860.6|207710.6|207857.5|207707.5|13
1635885310000|2021-11-02 20:35:10|207857.8|207707.8|207865.3|207715.3|207865.3|207715.3|207856.9|207706.9|9
1635885320000|2021-11-02 20:35:20|207863.4|207713.4|207859.8|207709.8|207863.4|207713.4|207857.9|207707.9|13
1635885330000|2021-11-02 20:35:30|207859.9|207709.9|207858.2|207708.2|207860.5|207710.5|207858.1|207708.1|9
1635885340000|2021-11-02 20:35:40|207858.6|207708.6|207860.8|207710.8|207864.2|207714.2|207858.6|207708.6|12
1635885350000|2021-11-02 20:35:50|207860.2|207710.2|207857.7|207707.7|207860.5|207710.5|207856.6|207706.6|10
1635885360000|2021-11-02 20:36:00|207857|207707|207847.1|207697.1|207865.8|207715.8|207845.4|207695.4|25
1635885370000|2021-11-02 20:36:10|207845.5|207695.5|207852.4|207702.4|207856.9|207706.9|207845.5|207695.5|32
1635885380000|2021-11-02 20:36:20|207854.1|207704.1|207851.6|207701.6|207854.6|207704.6|207850.8|207700.8|13
1635885390000|2021-11-02 20:36:30|207852|207702|207869.1|207719.1|207873.5|207723.5|207851.3|207701.3|19
1635885400000|2021-11-02 20:36:40|207869.2|207719.2|207871.7|207721.7|207874|207724|207869.2|207719.2|15
1635885410000|2021-11-02 20:36:50|207872.6|207722.6|207870.5|207720.5|207873.5|207723.5|207870|207720|16
1635885420000|2021-11-02 20:37:00|207870.2|207720.2|207869.4|207719.4|207870.8|207720.8|207868.5|207718.5|7
1635885430000|2021-11-02 20:37:10|207869.6|207719.6|207869.6|207719.6|207875.1|207725.1|207869.6|207719.6|14
1635885440000|2021-11-02 20:37:20|207871.5|207721.5|207876.9|207726.9|207880.8|207730.8|207867.4|207717.4|19
1635885450000|2021-11-02 20:37:30|207880.1|207730.1|207883|207733|207886.9|207736.9|207874.1|207724.1|19
1635885460000|2021-11-02 20:37:40|207882.8|207732.8|207885.7|207735.7|207887.5|207737.5|207882.1|207732.1|19
1635885470000|2021-11-02 20:37:50|207886.1|207736.1|207884.4|207734.4|207886.8|207736.8|207883.6|207733.6|15
1635885480000|2021-11-02 20:38:00|207884.9|207734.9|207883.9|207733.9|207885.6|207735.6|207882.6|207732.6|13
1635885490000|2021-11-02 20:38:10|207881.5|207731.5|207888.4|207738.4|207888.4|207738.4|207880.6|207730.6|8
1635885500000|2021-11-02 20:38:20|207888.9|207738.9|207883.9|207733.9|207888.9|207738.9|207883.9|207733.9|13
1635885510000|2021-11-02 20:38:30|207882.7|207732.7|207881|207731|207882.7|207732.7|207880.7|207730.7|9
1635885520000|2021-11-02 20:38:40|207881.5|207731.5|207887.2|207737.2|207889.8|207739.8|207878.2|207728.2|16
1635885530000|2021-11-02 20:38:50|207886.5|207736.5|207881.4|207731.4|207893.8|207743.8|207880.5|207730.5|12
1635885540000|2021-11-02 20:39:00|207883.1|207733.1|207882.1|207732.1|207886.7|207736.7|207882.1|207732.1|5
1635885550000|2021-11-02 20:39:10|207882.6|207732.6|207875.9|207725.9|207886.5|207736.5|207875.9|207725.9|6
1635885560000|2021-11-02 20:39:20|207878.3|207728.3|207879.2|207729.2|207880.3|207730.3|207877.2|207727.2|7
1635885570000|2021-11-02 20:39:30|207882.5|207732.5|207873.6|207723.6|207882.5|207732.5|207873.6|207723.6|5
1635885580000|2021-11-02 20:39:40|207874.8|207724.8|207881.9|207731.9|207881.9|207731.9|207874.8|207724.8|4
1635885590000|2021-11-02 20:39:50|207879.9|207729.9|207881.6|207731.6|207881.6|207731.6|207874.4|207724.4|12
1635885600000|2021-11-02 20:40:00|207883.2|207733.2|207880.8|207730.8|207884.5|207734.5|207880|207730|13
1635885610000|2021-11-02 20:40:10|207881.1|207731.1|207882.3|207732.3|207883.1|207733.1|207881.1|207731.1|6
1635885620000|2021-11-02 20:40:20|207878.6|207728.6|207878.7|207728.7|207881.6|207731.6|207878.6|207728.6|9
1635885630000|2021-11-02 20:40:30|207878.5|207728.5|207886.8|207736.8|207886.8|207736.8|207877.7|207727.7|10
1635885640000|2021-11-02 20:40:40|207887.3|207737.3|207888.8|207738.8|207889.7|207739.7|207884.1|207734.1|14
1635885650000|2021-11-02 20:40:50|207888.4|207738.4|207885.1|207735.1|207889.1|207739.1|207885.1|207735.1|9
1635885660000|2021-11-02 20:41:00|207884.9|207734.9|207884.5|207734.5|207886|207736|207883.4|207733.4|8
1635885670000|2021-11-02 20:41:10|207884.3|207734.3|207891.2|207741.2|207891.2|207741.2|207884.3|207734.3|13
1635885680000|2021-11-02 20:41:20|207893|207743|207882.5|207732.5|207893|207743|207882.5|207732.5|18
1635885690000|2021-11-02 20:41:30|207887.4|207737.4|207884.8|207734.8|207887.5|207737.5|207883.4|207733.4|10
1635885700000|2021-11-02 20:41:40|207886|207736|207890|207740|207891.6|207741.6|207883.7|207733.7|16
1635885710000|2021-11-02 20:41:50|207891.1|207741.1|207890.9|207740.9|207892.9|207742.9|207879.5|207729.5|14
1635885720000|2021-11-02 20:42:00|207888.2|207738.2|207886.2|207736.2|207890.8|207740.8|207885.9|207735.9|11
1635885730000|2021-11-02 20:42:10|207886.9|207736.9|207891.5|207741.5|207891.5|207741.5|207886.9|207736.9|10
1635885740000|2021-11-02 20:42:20|207888.6|207738.6|207890|207740|207893|207743|207881.3|207731.3|25
1635885750000|2021-11-02 20:42:30|207890.3|207740.3|207890.2|207740.2|207898.2|207748.2|207890.2|207740.2|19
1635885760000|2021-11-02 20:42:40|207891.6|207741.6|207886|207736|207891.6|207741.6|207886|207736|15
1635885770000|2021-11-02 20:42:50|207887|207737|207886.3|207736.3|207889|207739|207882.6|207732.6|25
1635885780000|2021-11-02 20:43:00|207886.5|207736.5|207887.5|207737.5|207889.6|207739.6|207885.9|207735.9|12
1635885790000|2021-11-02 20:43:10|207890|207740|207891.6|207741.6|207895.4|207745.4|207883.7|207733.7|17
1635885800000|2021-11-02 20:43:20|207893.4|207743.4|207886.5|207736.5|207893.5|207743.5|207886.5|207736.5|24
1635885810000|2021-11-02 20:43:30|207886|207736|207884.1|207734.1|207887.9|207737.9|207877.1|207727.1|18
1635885820000|2021-11-02 20:43:40|207884.2|207734.2|207886.5|207736.5|207888.4|207738.4|207884.2|207734.2|27
1635885830000|2021-11-02 20:43:50|207886.6|207736.6|207885.3|207735.3|207887.2|207737.2|207882.5|207732.5|28
1635885840000|2021-11-02 20:44:00|207885|207735|207885|207735|207885.2|207735.2|207881.7|207731.7|25
1635885850000|2021-11-02 20:44:10|207885.1|207735.1|207888.2|207738.2|207888.8|207738.8|207884.6|207734.6|30
1635885860000|2021-11-02 20:44:20|207888.1|207738.1|207888.3|207738.3|207889|207739|207888|207738|25
1635885870000|2021-11-02 20:44:30|207888.1|207738.1|207886|207736|207888.6|207738.6|207881|207731|27
1635885880000|2021-11-02 20:44:40|207885.7|207735.7|207885.6|207735.6|207885.7|207735.7|207884.8|207734.8|20
1635885890000|2021-11-02 20:44:50|207884.6|207734.6|207885.8|207735.8|207887.2|207737.2|207880.7|207730.7|24
1635885900000|2021-11-02 20:45:00|207889.7|207739.7|207889|207739|207900.4|207750.4|207883.5|207733.5|35
1635885910000|2021-11-02 20:45:10|207888.9|207738.9|207889.2|207739.2|207889.7|207739.7|207886.1|207736.1|29
1635885920000|2021-11-02 20:45:20|207889|207739|207888.5|207738.5|207894|207744|207887.9|207737.9|21
1635885930000|2021-11-02 20:45:30|207888.9|207738.9|207893.4|207743.4|207894.9|207744.9|207888.5|207738.5|25
1635885940000|2021-11-02 20:45:40|207893.6|207743.6|207888.4|207738.4|207894.1|207744.1|207887.4|207737.4|29
1635885950000|2021-11-02 20:45:50|207886.2|207736.2|207893.6|207743.6|207896.4|207746.4|207886.2|207736.2|29
1635885960000|2021-11-02 20:46:00|207894.8|207744.8|207892.4|207742.4|207894.8|207744.8|207891.2|207741.2|24
1635885970000|2021-11-02 20:46:10|207892.6|207742.6|207880.3|207730.3|207894.7|207744.7|207873|207723|23
1635885980000|2021-11-02 20:46:20|207880.2|207730.2|207888.3|207738.3|207890.9|207740.9|207878.7|207728.7|17
1635885990000|2021-11-02 20:46:30|207891|207741|207889.7|207739.7|207897|207747|207888.1|207738.1|20
1635886000000|2021-11-02 20:46:40|207892.1|207742.1|207890.7|207740.7|207892.1|207742.1|207886.1|207736.1|10
1635886010000|2021-11-02 20:46:50|207889.7|207739.7|207889.3|207739.3|207891|207741|207887.3|207737.3|13
1635886020000|2021-11-02 20:47:00|207887|207737|207887.7|207737.7|207892.4|207742.4|207885.2|207735.2|16
1635886030000|2021-11-02 20:47:10|207890.2|207740.2|207887.4|207737.4|207890.2|207740.2|207884.6|207734.6|31
1635886040000|2021-11-02 20:47:20|207886.1|207736.1|207886.7|207736.7|207889.9|207739.9|207884.4|207734.4|32
1635886050000|2021-11-02 20:47:30|207885.2|207735.2|207886.6|207736.6|207891.7|207741.7|207885.2|207735.2|30
1635886060000|2021-11-02 20:47:40|207887.3|207737.3|207886.4|207736.4|207891.3|207741.3|207881.2|207731.2|26
1635886070000|2021-11-02 20:47:50|207889.1|207739.1|207886.4|207736.4|207891.2|207741.2|207884.6|207734.6|21
1635886080000|2021-11-02 20:48:00|207885.1|207735.1|207885.2|207735.2|207889.1|207739.1|207885.1|207735.1|24
1635886090000|2021-11-02 20:48:10|207886.4|207736.4|207885.2|207735.2|207888.6|207738.6|207885.2|207735.2|8
1635886100000|2021-11-02 20:48:20|207885.4|207735.4|207883.7|207733.7|207885.4|207735.4|207880.4|207730.4|10
1635886110000|2021-11-02 20:48:30|207881.3|207731.3|207878.1|207728.1|207881.3|207731.3|207877.9|207727.9|8
1635886120000|2021-11-02 20:48:40|207878|207728|207884.6|207734.6|207892.5|207742.5|207878|207728|21
1635886130000|2021-11-02 20:48:50|207884.1|207734.1|207888.1|207738.1|207890.4|207740.4|207880.7|207730.7|18
1635886140000|2021-11-02 20:49:00|207887.1|207737.1|207951.7|207801.7|207951.7|207801.7|207887.1|207737.1|33
1635886150000|2021-11-02 20:49:10|207991.7|207841.7|207992.3|207842.3|208030.2|207880.2|207970.2|207820.2|35
1635886160000|2021-11-02 20:49:20|207994.9|207844.9|208028.6|207878.6|208029.4|207879.4|207990.4|207840.4|26
1635886170000|2021-11-02 20:49:30|208027.8|207877.8|208017.9|207867.9|208029.4|207879.4|207986.5|207836.5|31
1635886180000|2021-11-02 20:49:40|208016.5|207866.5|208024.2|207874.2|208032.7|207882.7|208013|207863|23
1635886190000|2021-11-02 20:49:50|208016.5|207866.5|208018.3|207868.3|208031.9|207881.9|208013.5|207863.5|31
1635886200000|2021-11-02 20:50:00|208021.6|207871.6|208012.9|207862.9|208021.6|207871.6|208012.2|207862.2|17
1635886210000|2021-11-02 20:50:10|208012.4|207862.4|208014.9|207864.9|208018.8|207868.8|208011.2|207861.2|15
1635886220000|2021-11-02 20:50:20|208013.5|207863.5|208013.4|207863.4|208014.5|207864.5|208011.2|207861.2|8
1635886230000|2021-11-02 20:50:30|208013.3|207863.3|208025.5|207875.5|208026.6|207876.6|208013.3|207863.3|14
1635886240000|2021-11-02 20:50:40|208027.9|207877.9|208018.3|207868.3|208032.6|207882.6|208016.7|207866.7|18
1635886250000|2021-11-02 20:50:50|208017.9|207867.9|208024|207874|208028.8|207878.8|208017.9|207867.9|11
1635886260000|2021-11-02 20:51:00|208020.8|207870.8|208007.9|207857.9|208022.2|207872.2|208002.7|207852.7|18
1635886270000|2021-11-02 20:51:10|208009.9|207859.9|207998.5|207848.5|208011.3|207861.3|207996.5|207846.5|13
1635886280000|2021-11-02 20:51:20|208004.4|207854.4|208002.8|207852.8|208024.5|207874.5|208001.8|207851.8|11
1635886290000|2021-11-02 20:51:30|208001.3|207851.3|208003.3|207853.3|208006.8|207856.8|208001.3|207851.3|15
1635886300000|2021-11-02 20:51:40|208002.6|207852.6|207996.3|207846.3|208035|207885|207996.3|207846.3|20
1635886310000|2021-11-02 20:51:50|208003.9|207853.9|208003.1|207853.1|208008.3|207858.3|207999.3|207849.3|18
1635886320000|2021-11-02 20:52:00|208004.2|207854.2|208003.8|207853.8|208008.6|207858.6|208003.6|207853.6|21
1635886330000|2021-11-02 20:52:10|208004|207854|208005.6|207855.6|208006|207856|208002|207852|25
1635886340000|2021-11-02 20:52:20|208005.5|207855.5|208004.6|207854.6|208008.3|207858.3|208000.6|207850.6|21
1635886350000|2021-11-02 20:52:30|208004.3|207854.3|208007.8|207857.8|208008.5|207858.5|208001.7|207851.7|13
1635886360000|2021-11-02 20:52:40|207999.5|207849.5|208004.5|207854.5|208009.8|207859.8|207998|207848|11
1635886370000|2021-11-02 20:52:50|208006.3|207856.3|208004.8|207854.8|208008.2|207858.2|208004|207854|15
1635886380000|2021-11-02 20:53:00|208004.5|207854.5|208003.1|207853.1|208004.6|207854.6|208000.6|207850.6|12
1635886390000|2021-11-02 20:53:10|208000.6|207850.6|208002.4|207852.4|208003.6|207853.6|208000.6|207850.6|11
1635886400000|2021-11-02 20:53:20|208008.7|207858.7|208003.4|207853.4|208014.2|207864.2|207993.1|207843.1|21
1635886410000|2021-11-02 20:53:30|208001.4|207851.4|208008.1|207858.1|208011.4|207861.4|207999.9|207849.9|18
1635886420000|2021-11-02 20:53:40|208008.2|207858.2|208006.6|207856.6|208008.2|207858.2|208003.1|207853.1|8
1635886430000|2021-11-02 20:53:50|208006.1|207856.1|208002|207852|208006.1|207856.1|208002|207852|8
1635886440000|2021-11-02 20:54:00|208001.8|207851.8|208008.6|207858.6|208008.6|207858.6|207998.7|207848.7|5
1635886450000|2021-11-02 20:54:10|208002.9|207852.9|208001.5|207851.5|208002.9|207852.9|208001.5|207851.5|3
1635886460000|2021-11-02 20:54:20|208000.9|207850.9|208022|207872|208022|207872|207999.4|207849.4|4
1635886470000|2021-11-02 20:54:30|208016.5|207866.5|208014|207864|208016.5|207866.5|208009.7|207859.7|23
1635886480000|2021-11-02 20:54:40|208015.1|207865.1|208007.5|207857.5|208015.1|207865.1|208007.5|207857.5|9
1635886490000|2021-11-02 20:54:50|208008.4|207858.4|208012.4|207862.4|208019.5|207869.5|208008.4|207858.4|14
1635886500000|2021-11-02 20:55:00|208023.9|207873.9|208009.6|207859.6|208023.9|207873.9|208008.9|207858.9|16
1635886510000|2021-11-02 20:55:10|208006.9|207856.9|208008.4|207858.4|208008.5|207858.5|208006.3|207856.3|5
1635886520000|2021-11-02 20:55:20|208016.1|207866.1|208020.3|207870.3|208031.3|207881.3|208014.8|207864.8|9
1635886530000|2021-11-02 20:55:30|208016.9|207866.9|208008.1|207858.1|208016.9|207866.9|208008.1|207858.1|8
1635886540000|2021-11-02 20:55:40|208007.9|207857.9|208001.4|207851.4|208007.9|207857.9|207999.7|207849.7|5
1635886550000|2021-11-02 20:55:50|208006.8|207856.8|208024.2|207874.2|208024.2|207874.2|208006.6|207856.6|4
1635886560000|2021-11-02 20:56:00|208006.5|207856.5|208037.3|207740.3|208059|207870.1|207953.7|207696.6|32
1635886570000|2021-11-02 20:56:10|208038.7|207741.7|208028.7|207731.7|208043.5|207746.5|208027.5|207730.5|19
1635886580000|2021-11-02 20:56:20|208026.5|207729.5|208022|207725|208029.5|207732.5|208005.7|207708.7|20
1635886590000|2021-11-02 20:56:30|208003.4|207706.4|208021.3|207724.3|208068.2|207771.2|208003.4|207706.4|19
1635886600000|2021-11-02 20:56:40|208023.1|207726.1|208024.9|207727.9|208029.9|207732.9|208022.3|207725.3|14
1635886610000|2021-11-02 20:56:50|208023|207726|208023.5|207726.5|208025.1|207728.1|208020.7|207723.7|8
1635886620000|2021-11-02 20:57:00|208021.7|207724.7|207996.4|207699.4|208032.5|207802.5|207952.5|207699.1|18
1635886630000|2021-11-02 20:57:10|208005.3|207708.3|208029.8|207732.8|208037.5|207740.5|208005|207708|16
1635886640000|2021-11-02 20:57:20|208027.4|207730.4|208028.5|207731.5|208032.4|207735.4|208020.3|207723.3|20
1635886650000|2021-11-02 20:57:30|208027.2|207730.2|208021.5|207724.5|208033.6|207736.6|208004.9|207707.9|10
1635886660000|2021-11-02 20:57:40|208013.7|207716.7|208020.1|207723.1|208026.8|207729.8|208013.7|207716.7|7
1635886670000|2021-11-02 20:57:50|208018.2|207721.2|208028.9|207731.9|208028.9|207731.9|208018.2|207721.2|10
1635886680000|2021-11-02 20:58:00|208029.1|207732.1|208048.9|207751.9|208060.6|207763.6|208029.1|207732.1|23
1635886690000|2021-11-02 20:58:10|208051.2|207754.2|208060.9|207763.9|208060.9|207763.9|208049.5|207752.5|20
1635886700000|2021-11-02 20:58:20|208062.6|207765.6|208057.6|207760.6|208062.6|207765.6|208055.7|207758.7|16
1635886710000|2021-11-02 20:58:30|208057|207760|208058.8|207761.8|208058.8|207840.9|207990.9|207754.1|15
1635886720000|2021-11-02 20:58:40|208059.6|207766.4|208061.2|207764.2|208075.2|207798.1|208052.6|207759.2|18
1635886730000|2021-11-02 20:58:50|208060.1|207763.1|208058.5|207761.5|208063.9|207850|208000|207750.6|16
1635886740000|2021-11-02 20:59:00|208054.1|207757.1|208058.3|207761.3|208069.2|207772.2|208050.2|207753.2|13
1635886750000|2021-11-02 20:59:10|208058.4|207761.4|208055|207758|208058.4|207761.4|208049.3|207752.3|9
1635886760000|2021-11-02 20:59:20|208057.7|207760.7|208066|207769|208069.5|207772.5|208057.7|207760.7|18
1635886770000|2021-11-02 20:59:30|208064.5|207767.5|208062.2|207765.2|208064.5|207767.5|208061.8|207764.8|3
1635886780000|2021-11-02 20:59:40|208061.8|207764.8|208060.9|207763.9|208072.6|207775.6|208057.6|207760.6|10
1635886790000|2021-11-02 20:59:50|208065.1|207768.1|207995.4|207698.4|208065.1|207768.1|207995.4|207698.4|14
1635886800000|2021-11-02 21:00:00|208029.9|207732.9|208029.9|207732.9|208029.9|207732.9|208029.9|207732.9|1
1635886810000|2021-11-02 21:00:10|207940|207643|207929|207632|207940|207643|207929|207632|2
1635886820000|2021-11-02 21:00:20|207953.2|207656.2|207942.4|207645.4|207953.4|207656.4|207942.4|207645.4|3
1635886840000|2021-11-02 21:00:40|207965.3|207668.3|207965.3|207668.3|207965.3|207668.3|207965.3|207668.3|1
1635886850000|2021-11-02 21:00:50|207954.7|207657.7|207954.7|207657.7|207954.7|207657.7|207954.7|207657.7|1
1635886860000|2021-11-02 21:01:00|207949.2|207652.2|207926.5|207629.5|207949.2|207652.2|207926.5|207629.5|2
1635886870000|2021-11-02 21:01:10|207930.4|207633.4|207930.4|207633.4|207930.4|207633.4|207930.4|207633.4|1
1635886880000|2021-11-02 21:01:20|207942|207645|207935.7|207638.7|207942|207645|207935.7|207638.7|3
1635886890000|2021-11-02 21:01:30|207939.7|207642.7|207950.3|207653.3|207950.3|207653.3|207939.7|207642.7|2
1635886910000|2021-11-02 21:01:50|207961.2|207664.2|207959.1|207662.1|207961.2|207664.2|207959.1|207662.1|2
1635886920000|2021-11-02 21:02:00|207933.1|207636.1|207930|207633|207933.1|207636.1|207930|207633|2
1635886930000|2021-11-02 21:02:10|207909.2|207612.2|207909.5|207612.5|207916.2|207619.2|207909.2|207612.2|3
1635886940000|2021-11-02 21:02:20|207902.7|207605.7|207909.3|207612.3|207909.5|207612.5|207902.7|207605.7|3
1635886980000|2021-11-02 21:03:00|207923.1|207626.1|207923.1|207626.1|207923.1|207626.1|207923.1|207626.1|1
1635886990000|2021-11-02 21:03:10|207869.2|207572.2|207864.1|207567.1|207869.2|207572.2|207864.1|207567.1|2
1635887000000|2021-11-02 21:03:20|207873.7|207576.7|207873.7|207576.7|207873.7|207576.7|207873.7|207576.7|1
1635887010000|2021-11-02 21:03:30|207864.1|207567.1|207864.1|207567.1|207864.1|207567.1|207864.1|207567.1|1
1635887030000|2021-11-02 21:03:50|207858.1|207561.1|207858.1|207561.1|207858.1|207561.1|207858.1|207561.1|1
1635887040000|2021-11-02 21:04:00|207866.9|207569.9|207866.9|207569.9|207866.9|207569.9|207866.9|207569.9|1
1635887050000|2021-11-02 21:04:10|207874.6|207577.6|207863|207566|207874.6|207577.6|207863|207566|2
1635887070000|2021-11-02 21:04:30|207853.5|207556.5|207853.5|207556.5|207853.5|207556.5|207853.5|207556.5|1
1635887080000|2021-11-02 21:04:40|207863|207566|207863|207566|207863|207566|207863|207566|1
1635887090000|2021-11-02 21:04:50|207856.4|207559.4|207849|207552|207856.4|207559.4|207849|207552|2
1635887100000|2021-11-02 21:05:00|207837.7|207540.7|207932|207635|207932|207635|207798.7|207501.7|13
1635887110000|2021-11-02 21:05:10|207912.1|207615.1|207874.9|207577.9|207939.7|207642.7|207870|207573|11
1635887120000|2021-11-02 21:05:20|207883.2|207586.2|207899.3|207602.3|207899.6|207602.6|207883.2|207586.2|3
1635887130000|2021-11-02 21:05:30|207903.4|207606.4|207926|207629|207926|207629|207903.4|207606.4|3
1635887140000|2021-11-02 21:05:40|207898.8|207601.8|207921.6|207624.6|207921.6|207624.6|207898.8|207601.8|3
1635887150000|2021-11-02 21:05:50|207904.7|207607.7|207892.6|207595.6|207904.7|207607.7|207881.9|207584.9|3
1635887160000|2021-11-02 21:06:00|207887.6|207590.6|207973.6|207676.6|207973.6|207676.6|207887.6|207590.6|19
1635887170000|2021-11-02 21:06:10|207964.9|207667.9|207941|207644|207964.9|207667.9|207939.5|207642.5|13
1635887180000|2021-11-02 21:06:20|207940.4|207643.4|207954.3|207657.3|207958.6|207661.6|207940.4|207643.4|7
1635887190000|2021-11-02 21:06:30|207945|207648|207953.3|207656.3|207969.7|207672.7|207945|207648|7
1635887200000|2021-11-02 21:06:40|207951.6|207654.6|207961.8|207664.8|207961.8|207664.8|207951.4|207654.4|4
1635887210000|2021-11-02 21:06:50|207965.4|207668.4|207964.8|207667.8|207965.4|207668.4|207964.8|207667.8|5
1635887220000|2021-11-02 21:07:00|207964.7|207667.7|207954.5|207657.5|207964.7|207667.7|207946.4|207649.4|9
1635887230000|2021-11-02 21:07:10|207953.6|207656.6|207947.2|207650.2|207958.3|207661.3|207947.2|207650.2|4
1635887240000|2021-11-02 21:07:20|207943.9|207646.9|207952.7|207655.7|207953.3|207656.3|207943.9|207646.9|3
1635887250000|2021-11-02 21:07:30|207957.2|207660.2|207946.4|207649.4|207957.2|207660.2|207946.4|207649.4|2
1635887260000|2021-11-02 21:07:40|207957.1|207660.1|207957.5|207660.5|207957.6|207660.6|207957.1|207660.1|3
1635887270000|2021-11-02 21:07:50|207966.4|207669.4|207951.4|207654.4|207966.4|207669.4|207951.4|207654.4|5
1635887280000|2021-11-02 21:08:00|207951.3|207654.3|207951|207654|207951.3|207654.3|207951|207654|3
1635887290000|2021-11-02 21:08:10|207951.1|207654.1|207946.4|207649.4|207956.8|207659.8|207946.4|207649.4|5
1635887300000|2021-11-02 21:08:20|207956.8|207659.8|207956.7|207659.7|207956.8|207659.8|207956.7|207659.7|4
1635887310000|2021-11-02 21:08:30|207952.5|207655.5|207952.4|207655.4|207952.5|207655.5|207952.4|207655.4|2
1635887330000|2021-11-02 21:08:50|207954.9|207657.9|207954.5|207657.5|207955.2|207658.2|207954.5|207657.5|3
1635887340000|2021-11-02 21:09:00|207953.3|207656.3|207953.3|207656.3|207953.3|207656.3|207953.3|207656.3|1
1635887350000|2021-11-02 21:09:10|207957.6|207660.6|207957.6|207660.6|207957.6|207660.6|207957.6|207660.6|1
1635887360000|2021-11-02 21:09:20|207959.6|207662.6|207959.6|207662.6|207959.6|207662.6|207959.6|207662.6|1
1635887370000|2021-11-02 21:09:30|207948.6|207651.6|207953.5|207656.5|207953.5|207656.5|207948.6|207651.6|2
1635887380000|2021-11-02 21:09:40|207955.1|207658.1|207953.5|207656.5|207955.1|207658.1|207953.5|207656.5|2
1635887390000|2021-11-02 21:09:50|207950.7|207653.7|207935.6|207638.6|207950.8|207653.8|207935.5|207638.5|16
1635887400000|2021-11-02 21:10:00|207938.6|207641.6|207972.3|207675.3|207988.7|207691.7|207938.6|207641.6|14
1635887410000|2021-11-02 21:10:10|208007.7|207710.7|207981|207684|208007.7|207710.7|207973.6|207676.6|9
1635887420000|2021-11-02 21:10:20|207981.8|207684.8|207972.3|207675.3|208023.8|207726.8|207972.3|207675.3|9
1635887430000|2021-11-02 21:10:30|207976.8|207679.8|207990.1|207693.1|208026.2|207729.2|207976.8|207679.8|10
1635887440000|2021-11-02 21:10:40|207984.2|207687.2|207984.6|207687.6|208000.8|207703.8|207976.9|207679.9|7
1635887450000|2021-11-02 21:10:50|207950.9|207653.9|208041.7|207744.7|208041.7|207744.7|207949.7|207652.7|6
1635887460000|2021-11-02 21:11:00|208009.6|207712.6|207981|207684|208009.6|207712.6|207981|207684|9
1635887470000|2021-11-02 21:11:10|207949.9|207652.9|207948.3|207651.3|207951.1|207654.1|207946.5|207649.5|5
1635887480000|2021-11-02 21:11:20|207947.4|207650.4|208039.2|207742.2|208039.2|207742.2|207947.1|207650.1|6
1635887490000|2021-11-02 21:11:30|208021.6|207724.6|207977.5|207680.5|208021.6|207724.6|207977.5|207680.5|4
1635887500000|2021-11-02 21:11:40|207984.1|207687.1|207947.5|207650.5|207989.5|207692.5|207947.5|207650.5|4
1635887510000|2021-11-02 21:11:50|208029.6|207732.6|207957.4|207660.4|208029.6|207732.6|207946.1|207649.1|11
1635887520000|2021-11-02 21:12:00|207956.9|207659.9|207992.3|207695.3|208026.5|207729.5|207956.9|207659.9|13
1635887530000|2021-11-02 21:12:10|207988.7|207691.7|208016.3|207719.3|208041.5|207744.5|207960.8|207663.8|9
1635887540000|2021-11-02 21:12:20|208001.7|207704.7|208007.6|207710.6|208024|207727|207985.4|207688.4|12
1635887550000|2021-11-02 21:12:30|207999.7|207702.7|207967.3|207670.3|207999.7|207702.7|207962.1|207665.1|10
1635887560000|2021-11-02 21:12:40|207963.6|207666.6|208003.5|207706.5|208046.1|207749.1|207963.2|207666.2|10
1635887570000|2021-11-02 21:12:50|207995.7|207698.7|207985.5|207688.5|207995.7|207698.7|207985.5|207688.5|7
1635887580000|2021-11-02 21:13:00|207961.8|207664.8|208005.4|207708.4|208037.1|207740.1|207959.8|207662.8|8
1635887590000|2021-11-02 21:13:10|207995.9|207698.9|207965.3|207668.3|208045.4|207748.4|207958.3|207661.3|12
1635887600000|2021-11-02 21:13:20|207969.1|207672.1|208045.3|207748.3|208045.3|207748.3|207959.8|207662.8|10
1635887610000|2021-11-02 21:13:30|208026.9|207729.9|207983.3|207686.3|208026.9|207729.9|207983.3|207686.3|11
1635887620000|2021-11-02 21:13:40|207991|207694|207987.1|207690.1|208020.9|207723.9|207987.1|207690.1|7
1635887630000|2021-11-02 21:13:50|207983.1|207686.1|207992.3|207695.3|208015.1|207718.1|207983.1|207686.1|8
1635887640000|2021-11-02 21:14:00|207995.2|207698.2|207965.6|207668.6|207995.2|207698.2|207963.3|207666.3|8
1635887650000|2021-11-02 21:14:10|207962.7|207665.7|208032.5|207735.5|208032.5|207735.5|207962.1|207665.1|10
1635887660000|2021-11-02 21:14:20|208025.8|207728.8|208004.3|207707.3|208025.8|207728.8|208001|207704|7
1635887670000|2021-11-02 21:14:30|208000.1|207703.1|208011.3|207714.3|208036.2|207739.2|207966.2|207669.2|13
1635887680000|2021-11-02 21:14:40|208011.5|207714.5|208001.4|207704.4|208025.3|207728.3|207998.4|207701.4|11
1635887690000|2021-11-02 21:14:50|207975.9|207678.9|207971.7|207674.7|207979.9|207682.9|207969.6|207672.6|5
1635887700000|2021-11-02 21:15:00|207980.5|207683.5|207967.2|207670.2|207980.5|207683.5|207967.2|207670.2|8
1635887710000|2021-11-02 21:15:10|207970.1|207673.1|208002.1|207705.1|208022|207725|207966.5|207669.5|12
1635887720000|2021-11-02 21:15:20|208008.3|207711.3|207974.6|207677.6|208008.3|207711.3|207966.1|207669.1|6
1635887730000|2021-11-02 21:15:30|207976.9|207679.9|208059.2|207762.2|208059.2|207762.2|207968.3|207671.3|8
1635887740000|2021-11-02 21:15:40|208049.9|207752.9|207966|207669|208049.9|207752.9|207966|207669|6
1635887750000|2021-11-02 21:15:50|207973.3|207676.3|208095.3|207798.3|208095.3|207798.3|207967.2|207670.2|5
1635887760000|2021-11-02 21:16:00|208047.9|207750.9|208050.9|207753.9|208050.9|207753.9|208018.8|207721.8|5
1635887770000|2021-11-02 21:16:10|208030.3|207733.3|208038.9|207741.9|208038.9|207741.9|207993|207696|10
1635887780000|2021-11-02 21:16:20|208033.6|207736.6|208008|207711|208033.6|207736.6|208004.4|207707.4|7
1635887790000|2021-11-02 21:16:30|208010.5|207713.5|208000.8|207703.8|208063.6|207766.6|207972.1|207675.1|9
1635887800000|2021-11-02 21:16:40|208011.7|207714.7|207964.5|207667.5|208011.7|207714.7|207958.6|207661.6|6
1635887810000|2021-11-02 21:16:50|207972.4|207675.4|207974|207677|208067.7|207770.7|207972.4|207675.4|11
1635887820000|2021-11-02 21:17:00|207975.4|207678.4|208038.9|207741.9|208038.9|207741.9|207975.4|207678.4|12
1635887830000|2021-11-02 21:17:10|208042.3|207745.3|208007.7|207710.7|208042.3|207745.3|208007.7|207710.7|9
1635887840000|2021-11-02 21:17:20|208014.8|207717.8|208012.7|207715.7|208057.9|207760.9|208012.7|207715.7|9
1635887850000|2021-11-02 21:17:30|208020|207723|208017.7|207720.7|208059.8|207762.8|208007.7|207710.7|11
1635887860000|2021-11-02 21:17:40|208028.5|207731.5|208013.6|207716.6|208028.5|207731.5|208008|207711|9
1635887870000|2021-11-02 21:17:50|207984.9|207687.9|208017.9|207720.9|208063.8|207766.8|207980.5|207683.5|9
1635887880000|2021-11-02 21:18:00|208019.4|207722.4|208008.1|207711.1|208019.4|207722.4|208006.8|207709.8|10
1635887890000|2021-11-02 21:18:10|208008.3|207711.3|208029.1|207732.1|208064.4|207767.4|208008.3|207711.3|5
1635887900000|2021-11-02 21:18:20|208021|207724|208023|207726|208023|207726|208021|207724|2
1635887910000|2021-11-02 21:18:30|208016.9|207719.9|207979.2|207682.2|208016.9|207719.9|207974.3|207677.3|9
1635887920000|2021-11-02 21:18:40|207989.6|207692.6|208022.3|207725.3|208074|207777|207979|207682|8
1635887930000|2021-11-02 21:18:50|207980.6|207683.6|207986.3|207689.3|207998|207701|207980.6|207683.6|7
1635887940000|2021-11-02 21:19:00|207990.3|207693.3|207986|207689|207990.3|207693.3|207983.1|207686.1|8
1635887950000|2021-11-02 21:19:10|207988.1|207691.1|208028.9|207731.9|208079.5|207782.5|207988.1|207691.1|10
1635887960000|2021-11-02 21:19:20|208014.8|207717.8|208019.3|207722.3|208051.5|207754.5|208014.8|207717.8|8
1635887970000|2021-11-02 21:19:30|208020.3|207723.3|208003|207706|208026.1|207729.1|208003|207706|4
1635887980000|2021-11-02 21:19:40|208011.2|207714.2|207991.7|207694.7|208011.2|207714.2|207981|207684|8
1635887990000|2021-11-02 21:19:50|208077.2|207780.2|208025.4|207728.4|208077.2|207780.2|208025.4|207728.4|6
1635888000000|2021-11-02 21:20:00|208025.7|207728.7|207992.9|207695.9|208025.7|207728.7|207992.8|207695.8|7
1635888010000|2021-11-02 21:20:10|207993.9|207696.9|207993.4|207696.4|207993.9|207696.9|207987.7|207690.7|4
1635888020000|2021-11-02 21:20:20|208077.3|207780.3|208043.1|207746.1|208077.3|207780.3|208043.1|207746.1|4
1635888030000|2021-11-02 21:20:30|208031.6|207734.6|208036|207739|208036|207739|208022.2|207725.2|6
1635888040000|2021-11-02 21:20:40|208022.9|207725.9|208025.2|207728.2|208074.2|207777.2|208022.9|207725.9|7
1635888050000|2021-11-02 21:20:50|208002.4|207705.4|207992.3|207695.3|208002.4|207705.4|207992.3|207695.3|5
1635888060000|2021-11-02 21:21:00|207991.6|207694.6|208011.4|207714.4|208043.4|207746.4|207989.6|207692.6|9
1635888070000|2021-11-02 21:21:10|208016.5|207719.5|207982.4|207685.4|208016.5|207719.5|207980.3|207683.3|5
1635888080000|2021-11-02 21:21:20|208072.7|207775.7|208025.3|207728.3|208072.7|207775.7|208025.3|207728.3|6
1635888090000|2021-11-02 21:21:30|208027.4|207730.4|207998|207701|208028|207731|207998|207701|8
1635888100000|2021-11-02 21:21:40|207991.4|207694.4|208036.9|207739.9|208076.9|207779.9|207991.4|207694.4|5
1635888110000|2021-11-02 21:21:50|207994.1|207697.1|207972.2|207675.2|207994.1|207697.1|207972.2|207675.2|4
1635888120000|2021-11-02 21:22:00|208107.6|207810.6|208022.8|207725.8|208107.6|207810.6|208022.8|207725.8|5
1635888130000|2021-11-02 21:22:10|208014.4|207717.4|207978.3|207681.3|208014.4|207717.4|207970.1|207673.1|5
1635888140000|2021-11-02 21:22:20|207985|207688|207978.3|207681.3|208097.9|207800.9|207978.3|207681.3|7
1635888150000|2021-11-02 21:22:30|207987.4|207690.4|207988.5|207691.5|208001.9|207704.9|207980.7|207683.7|9
1635888160000|2021-11-02 21:22:40|207986.9|207689.9|208024.8|207727.8|208077.3|207780.3|207986.9|207689.9|7
1635888170000|2021-11-02 21:22:50|208025.8|207728.8|208025.8|207728.8|208034.4|207737.4|208025.8|207728.8|3
1635888180000|2021-11-02 21:23:00|208028.5|207731.5|208022.5|207725.5|208076.8|207779.8|208022.5|207725.5|5
1635888190000|2021-11-02 21:23:10|208027.4|207730.4|207975.9|207678.9|208027.4|207730.4|207975.9|207678.9|7
1635888200000|2021-11-02 21:23:20|207990.8|207693.8|207999|207702|207999|207702|207976|207679|5
1635888210000|2021-11-02 21:23:30|208106.2|207809.2|208048.1|207751.1|208106.2|207809.2|208048.1|207751.1|4
1635888220000|2021-11-02 21:23:40|208057.4|207760.4|208057.4|207760.4|208057.4|207760.4|208057.4|207760.4|1
1635888230000|2021-11-02 21:23:50|208110.3|207813.3|208073.1|207776.1|208124.2|207827.2|208073.1|207776.1|3
1635888240000|2021-11-02 21:24:00|207963.9|207666.9|207988.7|207691.7|207988.7|207691.7|207963.9|207666.9|5
1635888250000|2021-11-02 21:24:10|207985.8|207688.8|207980.4|207683.4|207992.9|207695.9|207980.4|207683.4|5
1635888260000|2021-11-02 21:24:20|208088|207791|208043.5|207746.5|208088|207791|208043.5|207746.5|4
1635888270000|2021-11-02 21:24:30|208031.9|207734.9|208015.3|207718.3|208031.9|207734.9|208015.3|207718.3|7
1635888280000|2021-11-02 21:24:40|208084.3|207787.3|208010.9|207713.9|208084.3|207787.3|208010.9|207713.9|5
1635888290000|2021-11-02 21:24:50|208017|207720|207979.5|207682.5|208021.4|207724.4|207979.5|207682.5|4
1635888300000|2021-11-02 21:25:00|207992.6|207695.6|207990.1|207693.1|207992.6|207695.6|207987.8|207690.8|6
1635888310000|2021-11-02 21:25:10|207987.8|207690.8|208033.7|207736.7|208077.8|207780.8|207987.8|207690.8|7
1635888320000|2021-11-02 21:25:20|208031.1|207734.1|208034.2|207737.2|208038.4|207741.4|208028.1|207731.1|4
1635888330000|2021-11-02 21:25:30|207993.2|207696.2|207994.4|207697.4|207995.3|207698.3|207993.2|207696.2|3
1635888340000|2021-11-02 21:25:40|207996.9|207699.9|207979.9|207682.9|208080.1|207783.1|207979.9|207682.9|6
1635888350000|2021-11-02 21:25:50|207989.7|207692.7|207987.1|207690.1|207992.2|207695.2|207983|207686|4
1635888360000|2021-11-02 21:26:00|207985.4|207688.4|207983|207686|207986.3|207689.3|207983|207686|3
1635888370000|2021-11-02 21:26:10|208092.1|207795.1|208040.6|207743.6|208092.1|207795.1|208040.6|207743.6|6
1635888380000|2021-11-02 21:26:20|207994.8|207697.8|207992.5|207695.5|207994.8|207697.8|207992.2|207695.2|3
1635888390000|2021-11-02 21:26:30|207979.4|207682.4|208060.6|207763.6|208107.5|207810.5|207979.4|207682.4|4
1635888400000|2021-11-02 21:26:40|208044.9|207747.9|207979.8|207682.8|208044.9|207747.9|207979.8|207682.8|5
1635888410000|2021-11-02 21:26:50|207989.8|207692.8|208071.1|207774.1|208100.8|207803.8|207989.8|207692.8|5
1635888420000|2021-11-02 21:27:00|208055.5|207758.5|208015.8|207718.8|208063.8|207766.8|208015.8|207718.8|4
1635888430000|2021-11-02 21:27:10|207993.2|207696.2|207982.7|207685.7|208006.5|207709.5|207982.7|207685.7|7
1635888440000|2021-11-02 21:27:20|208088.6|207791.6|208045.1|207748.1|208088.6|207791.6|208045.1|207748.1|3
1635888450000|2021-11-02 21:27:30|208048.7|207751.7|208027.9|207730.9|208050.3|207753.3|208022.8|207725.8|5
1635888460000|2021-11-02 21:27:40|208032.3|207735.3|208045|207748|208070.6|207773.6|208032.3|207735.3|5
1635888480000|2021-11-02 21:28:00|208060.6|207763.6|207999|207702|208075|207778|207999|207702|5
1635888490000|2021-11-02 21:28:10|207995.2|207698.2|208041.4|207744.4|208080.1|207783.1|207995.2|207698.2|5
1635888500000|2021-11-02 21:28:20|208025.9|207728.9|208029.7|207732.7|208029.7|207732.7|208017|207720|9
1635888510000|2021-11-02 21:28:30|208085.5|207788.5|208061.7|207764.7|208085.5|207788.5|208061.7|207764.7|2
1635888520000|2021-11-02 21:28:40|208042.6|207745.6|207988.7|207691.7|208042.6|207745.6|207988.7|207691.7|9
1635888530000|2021-11-02 21:28:50|207991.7|207694.7|208046.3|207749.3|208107.8|207810.8|207991.7|207694.7|3
1635888540000|2021-11-02 21:29:00|208056|207759|208017.3|207720.3|208056|207759|208017.3|207720.3|7
1635888550000|2021-11-02 21:29:10|208026.6|207729.6|207994.4|207697.4|208026.6|207729.6|207994.4|207697.4|10
1635888560000|2021-11-02 21:29:20|208073.4|207776.4|208036.2|207739.2|208073.4|207776.4|208036.2|207739.2|4
1635888570000|2021-11-02 21:29:30|208027.4|207730.4|208021.3|207724.3|208033.6|207736.6|208021.3|207724.3|5
1635888580000|2021-11-02 21:29:40|208028.1|207731.1|207979.8|207682.8|208028.1|207731.1|207979.8|207682.8|2
1635888590000|2021-11-02 21:29:50|207989.7|207692.7|208014.5|207717.5|208080.1|207783.1|207989.7|207692.7|6
1635888600000|2021-11-02 21:30:00|208004.4|207707.4|207996|207699|208019.5|207722.5|207973.7|207676.7|19
1635888610000|2021-11-02 21:30:10|207997|207700|207997.8|207700.8|207998.1|207701.1|207985|207688|15
1635888620000|2021-11-02 21:30:20|207999.2|207702.2|208031.5|207734.5|208064|207767|207999.2|207702.2|16
1635888630000|2021-11-02 21:30:30|208037.7|207740.7|208009.9|207712.9|208038.6|207741.6|208009.9|207712.9|18
1635888640000|2021-11-02 21:30:40|207986.6|207689.6|207987.4|207690.4|207991.4|207694.4|207978.6|207681.6|14
1635888650000|2021-11-02 21:30:50|207991|207694|208021.1|207724.1|208054.3|207757.3|207986.3|207689.3|14
1635888660000|2021-11-02 21:31:00|208018.3|207721.3|207999.6|207702.6|208018.3|207721.3|207998.1|207701.1|10
1635888670000|2021-11-02 21:31:10|207992.7|207695.7|208029.1|207732.1|208085.6|207788.6|207990.3|207693.3|11
1635888680000|2021-11-02 21:31:20|208023.8|207726.8|208015.4|207718.4|208027.7|207730.7|208009.3|207712.3|5
1635888690000|2021-11-02 21:31:30|208019.8|207722.8|207983.9|207686.9|208019.8|207722.8|207983.9|207686.9|6
1635888700000|2021-11-02 21:31:40|207985.8|207688.8|208039.4|207742.4|208050.5|207753.5|207985.8|207688.8|7
1635888710000|2021-11-02 21:31:50|207999.7|207702.7|207995.1|207698.1|208001.9|207704.9|207986|207689|10
1635888720000|2021-11-02 21:32:00|207992.8|207695.8|207994.8|207697.8|207996.4|207699.4|207990.7|207693.7|8
1635888730000|2021-11-02 21:32:10|207995.7|207698.7|208038.6|207741.6|208050.3|207753.3|207993|207696|13
1635888740000|2021-11-02 21:32:20|208028|207731|207985.4|207688.4|208028|207731|207985.4|207688.4|8
1635888750000|2021-11-02 21:32:30|207988.2|207691.2|207988.3|207691.3|207995.7|207698.7|207988.2|207691.2|6
1635888760000|2021-11-02 21:32:40|207989.2|207692.2|208048.9|207751.9|208059.4|207762.4|207985|207688|7
1635888770000|2021-11-02 21:32:50|208037.3|207740.3|208011.1|207714.1|208037.3|207740.3|208011.1|207714.1|7
1635888780000|2021-11-02 21:33:00|208014.4|207717.4|207997.9|207700.9|208014.4|207717.4|207991.2|207694.2|9
1635888790000|2021-11-02 21:33:10|207999.7|207702.7|208015|207718|208030.1|207733.1|207974.9|207677.9|12
1635888800000|2021-11-02 21:33:20|208009.1|207712.1|207990.8|207693.8|208013.4|207716.4|207977.8|207680.8|10
1635888810000|2021-11-02 21:33:30|207989.9|207692.9|207987.9|207690.9|208039.4|207742.4|207976.8|207679.8|16
1635888820000|2021-11-02 21:33:40|207989.7|207692.7|207994|207697|207998|207701|207989.7|207692.7|10
1635888830000|2021-11-02 21:33:50|207993.8|207696.8|208018.4|207721.4|208061.7|207764.7|207985.2|207688.2|15
1635888840000|2021-11-02 21:34:00|208013.7|207716.7|207993.3|207696.3|208013.7|207716.7|207991.5|207694.5|18
1635888850000|2021-11-02 21:34:10|207998.6|207701.6|208013.9|207716.9|208029.4|207732.4|207993|207696|11
1635888860000|2021-11-02 21:34:20|208017.3|207720.3|208003|207706|208022.3|207725.3|207994.2|207697.2|12
1635888870000|2021-11-02 21:34:30|207985.3|207688.3|207977.8|207680.8|207992.2|207695.2|207976|207679|14
1635888880000|2021-11-02 21:34:40|207973.7|207676.7|208013.3|207716.3|208105.8|207808.8|207972.6|207675.6|13
1635888890000|2021-11-02 21:34:50|207999.2|207702.2|208024.8|207727.8|208024.8|207727.8|207999.2|207702.2|14
1635888900000|2021-11-02 21:35:00|208018.2|207721.2|208036|207739|208045.6|207748.6|207997.3|207700.3|11
1635888910000|2021-11-02 21:35:10|208039.7|207742.7|207988.5|207691.5|208039.7|207742.7|207979.5|207682.5|18
1635888920000|2021-11-02 21:35:20|207983.9|207686.9|208025.9|207728.9|208039.9|207742.9|207983.2|207686.2|7
1635888930000|2021-11-02 21:35:30|208022.8|207725.8|207995.9|207698.9|208022.8|207725.8|207985.7|207688.7|12
1635888940000|2021-11-02 21:35:40|207996.3|207699.3|207991|207694|208000.3|207703.3|207991|207694|11
1635888950000|2021-11-02 21:35:50|207993|207696|208027.6|207730.6|208057.7|207760.7|207989.2|207692.2|9
1635888960000|2021-11-02 21:36:00|208025.7|207728.7|208009.3|207712.3|208025.7|207728.7|208008.1|207711.1|7
1635888970000|2021-11-02 21:36:10|207989.6|207692.6|208039.5|207742.5|208039.5|207742.5|207986.1|207689.1|8
1635888980000|2021-11-02 21:36:20|208020.3|207723.3|208017.3|207720.3|208032|207735|208008.5|207711.5|8
1635888990000|2021-11-02 21:36:30|208010.9|207713.9|208039.6|207742.6|208052.6|207755.6|208008.6|207711.6|9
1635889000000|2021-11-02 21:36:40|208038.5|207741.5|208015.7|207718.7|208038.5|207741.5|208006.5|207709.5|10
1635889010000|2021-11-02 21:36:50|208019.5|207722.5|208024.1|207727.1|208048.6|207751.6|207986.7|207689.7|10
1635889020000|2021-11-02 21:37:00|208022.2|207725.2|208024.3|207727.3|208024.3|207727.3|208010.5|207713.5|6
1635889030000|2021-11-02 21:37:10|208024.2|207727.2|207984.1|207687.1|208024.2|207727.2|207984.1|207687.1|8
1635889040000|2021-11-02 21:37:20|207985.9|207688.9|208025.9|207728.9|208057.4|207760.4|207985.9|207688.9|9
1635889050000|2021-11-02 21:37:30|208031.5|207734.5|208004|207707|208033|207736|207996.4|207699.4|8
1635889060000|2021-11-02 21:37:40|208004.1|207707.1|208018.8|207721.8|208057.5|207760.5|207983.4|207686.4|15
1635889070000|2021-11-02 21:37:50|208020.4|207723.4|208010.8|207713.8|208020.4|207723.4|208000.9|207703.9|10
1635889080000|2021-11-02 21:38:00|207993.6|207696.6|208016|207719|208081.7|207784.7|207990.5|207693.5|16
1635889090000|2021-11-02 21:38:10|208026.8|207729.8|208033.6|207736.6|208040.8|207743.8|208020.6|207723.6|12
1635889100000|2021-11-02 21:38:20|208026.2|207729.2|208016.4|207719.4|208035.7|207738.7|207997.1|207700.1|20
1635889110000|2021-11-02 21:38:30|208009.1|207712.1|208001.6|207704.6|208009.1|207712.1|207986.2|207689.2|12
1635889120000|2021-11-02 21:38:40|208000.2|207703.2|207976.7|207679.7|208000.8|207703.8|207967.4|207670.4|15
1635889130000|2021-11-02 21:38:50|207991.5|207694.5|207999.4|207702.4|207999.4|207702.4|207979.1|207682.1|18
1635889140000|2021-11-02 21:39:00|208000.9|207703.9|207981.9|207684.9|208001.8|207704.8|207977.5|207680.5|17
1635889150000|2021-11-02 21:39:10|207979.8|207682.8|208023.3|207726.3|208056.7|207759.7|207974.4|207677.4|13
1635889160000|2021-11-02 21:39:20|208023.6|207726.6|208009.5|207712.5|208024.1|207727.1|207996.9|207699.9|16
1635889170000|2021-11-02 21:39:30|207991|207694|207997.5|207700.5|207997.5|207700.5|207990.5|207693.5|8
1635889180000|2021-11-02 21:39:40|207997.4|207700.4|208007|207710|208099.4|207802.4|207997.4|207700.4|18
1635889190000|2021-11-02 21:39:50|207987|207690|207983.4|207686.4|207988.3|207691.3|207974.4|207677.4|16
1635889200000|2021-11-02 21:40:00|207986.2|207689.2|208004.4|207707.4|208060.6|207763.6|207982.8|207685.8|14
1635889210000|2021-11-02 21:40:10|207994.2|207697.2|208017.6|207720.6|208017.6|207720.6|207994.2|207697.2|13
1635889220000|2021-11-02 21:40:20|208020.2|207723.2|208044.9|207747.9|208074.4|207777.4|207994.9|207697.9|10
1635889230000|2021-11-02 21:40:30|208031.7|207734.7|207993.4|207696.4|208046.3|207749.3|207993.4|207696.4|20
1635889240000|2021-11-02 21:40:40|207993|207696|207984.4|207687.4|207996.2|207699.2|207972.6|207675.6|11
1635889250000|2021-11-02 21:40:50|207983.9|207686.9|207994|207697|208078.8|207781.8|207983.9|207686.9|12
1635889260000|2021-11-02 21:41:00|207987.8|207690.8|207992.4|207695.4|207994.3|207697.3|207987.3|207690.3|11
1635889270000|2021-11-02 21:41:10|207995.2|207698.2|208003.9|207706.9|208054.2|207757.2|207994.1|207697.1|15
1635889280000|2021-11-02 21:41:20|207997.5|207700.5|208007|207710|208012.5|207715.5|207997.5|207700.5|15
1635889290000|2021-11-02 21:41:30|208008.8|207711.8|208034.6|207737.6|208040|207743|208008.8|207711.8|9
1635889300000|2021-11-02 21:41:40|208021.1|207724.1|208012.8|207715.8|208026.2|207729.2|208007.9|207710.9|10
1635889310000|2021-11-02 21:41:50|208011.7|207714.7|207999.1|207702.1|208055.4|207758.4|207986.2|207689.2|13
1635889320000|2021-11-02 21:42:00|208005.3|207708.3|208016.1|207719.1|208016.7|207719.7|207992.2|207695.2|8
1635889330000|2021-11-02 21:42:10|208027.7|207730.7|207973.5|207676.5|208027.7|207730.7|207973.5|207676.5|18
1635889340000|2021-11-02 21:42:20|207971.5|207674.5|208016.5|207719.5|208033.6|207736.6|207971.5|207674.5|16
1635889350000|2021-11-02 21:42:30|208024.5|207727.5|207994.2|207697.2|208024.5|207727.5|207985|207688|15
1635889360000|2021-11-02 21:42:40|207996.1|207699.1|208037.5|207740.5|208051|207754|207996.1|207699.1|14
1635889370000|2021-11-02 21:42:50|208002.3|207705.3|208002.8|207705.8|208030.2|207733.2|207994.6|207697.6|22
1635889380000|2021-11-02 21:43:00|207995.3|207698.3|208028.1|207731.1|208043.3|207746.3|207980.3|207683.3|14
1635889390000|2021-11-02 21:43:10|208021.2|207724.2|208014.5|207717.5|208022.6|207725.6|208009.9|207712.9|7
1635889400000|2021-11-02 21:43:20|208011.3|207714.3|208027.7|207730.7|208061.8|207764.8|208006.8|207709.8|10
1635889410000|2021-11-02 21:43:30|208029.8|207732.8|207990|207693|208029.8|207732.8|207990|207693|5
1635889420000|2021-11-02 21:43:40|207993.2|207696.2|207990.4|207693.4|207994.7|207697.7|207990.2|207693.2|9
1635889430000|2021-11-02 21:43:50|207992.6|207695.6|208036.5|207739.5|208102.6|207805.6|207985.6|207688.6|10
1635889440000|2021-11-02 21:44:00|208021.5|207724.5|208016.2|207719.2|208026.4|207729.4|208011.4|207714.4|9
1635889450000|2021-11-02 21:44:10|208019.5|207722.5|208046.7|207749.7|208069.1|207772.1|208009.9|207712.9|11
1635889460000|2021-11-02 21:44:20|208031.2|207734.2|208015.2|207718.2|208041.7|207744.7|208012.5|207715.5|7
1635889470000|2021-11-02 21:44:30|208025.9|207728.9|208043.6|207746.6|208064.4|207767.4|208012.3|207715.3|8
1635889480000|2021-11-02 21:44:40|208036.3|207739.3|208013.6|207716.6|208037.5|207740.5|208013.5|207716.5|7
1635889490000|2021-11-02 21:44:50|207993.6|207696.6|207995.6|207698.6|207999.4|207702.4|207991.9|207694.9|7
1635889500000|2021-11-02 21:45:00|208048.4|207751.4|208015.8|207718.8|208063.4|207766.4|208014.9|207717.9|17
1635889510000|2021-11-02 21:45:10|208011.6|207714.6|208004.5|207707.5|208021.8|207724.8|208004.5|207707.5|12
1635889520000|2021-11-02 21:45:20|208036.2|207739.2|208021.2|207724.2|208063.4|207766.4|207994.9|207697.9|18
1635889530000|2021-11-02 21:45:30|208026.4|207729.4|208022.1|207725.1|208054.7|207757.7|208008.9|207711.9|12
1635889540000|2021-11-02 21:45:40|208054.3|207757.3|208010.7|207713.7|208054.3|207757.3|208010.7|207713.7|12
1635889550000|2021-11-02 21:45:50|208013.1|207716.1|208016.4|207719.4|208042.8|207745.8|208013|207716|14
1635889560000|2021-11-02 21:46:00|208017.2|207720.2|208012.8|207715.8|208017.2|207720.2|208008.4|207711.4|8
1635889570000|2021-11-02 21:46:10|208012.1|207715.1|208020.8|207723.8|208024.5|207727.5|207980.3|207683.3|11
1635889580000|2021-11-02 21:46:20|208015|207718|208018.9|207721.9|208043|207746|208008.5|207711.5|9
1635889590000|2021-11-02 21:46:30|208042.2|207745.2|208013.3|207716.3|208042.2|207745.2|208008|207711|7
1635889600000|2021-11-02 21:46:40|208013.2|207716.2|208032.1|207735.1|208032.1|207735.1|208005.8|207708.8|9
1635889610000|2021-11-02 21:46:50|208026.1|207729.1|208025.5|207728.5|208041.8|207744.8|208023.3|207726.3|7
1635889620000|2021-11-02 21:47:00|208022|207725|208021.4|207724.4|208036.4|207739.4|207995.1|207698.1|17
1635889630000|2021-11-02 21:47:10|208018.7|207721.7|208016.5|207719.5|208034|207737|207991.8|207694.8|12
1635889640000|2021-11-02 21:47:20|208022.4|207725.4|208005|207708|208043.6|207746.6|208001.1|207704.1|15
1635889650000|2021-11-02 21:47:30|207991.9|207694.9|208025.6|207728.6|208028|207731|207991.9|207694.9|18
1635889660000|2021-11-02 21:47:40|208022.4|207725.4|208008.1|207711.1|208029.9|207732.9|208008.1|207711.1|13
1635889670000|2021-11-02 21:47:50|207998.6|207701.6|208028.4|207731.4|208028.4|207731.4|207990.9|207693.9|15
1635889680000|2021-11-02 21:48:00|208025.3|207728.3|207997.6|207700.6|208036.8|207739.8|207970.8|207673.8|19
1635889690000|2021-11-02 21:48:10|207996.7|207699.7|208027.2|207730.2|208027.2|207730.2|207984.4|207687.4|16
1635889700000|2021-11-02 21:48:20|208029.9|207732.9|208017.5|207720.5|208030.1|207733.1|208009.8|207712.8|16
1635889710000|2021-11-02 21:48:30|208019|207722|208025.5|207728.5|208034.7|207737.7|208010.5|207713.5|12
1635889720000|2021-11-02 21:48:40|208020|207723|208013.9|207716.9|208048.3|207751.3|207992.8|207695.8|20
1635889730000|2021-11-02 21:48:50|208019.3|207722.3|207927.1|207630.1|208029.9|207732.9|207927.1|207630.1|12
1635889740000|2021-11-02 21:49:00|207970.8|207673.8|207979.8|207682.8|208030.7|207733.7|207967.9|207670.9|18
1635889750000|2021-11-02 21:49:10|208017.2|207720.2|207984.4|207687.4|208037.7|207740.7|207984.4|207687.4|15
1635889760000|2021-11-02 21:49:20|207997.8|207700.8|207990.8|207693.8|208066.7|207769.7|207988.6|207691.6|16
1635889770000|2021-11-02 21:49:30|207978.6|207681.6|208027.7|207730.7|208036.9|207739.9|207978.6|207681.6|16
1635889780000|2021-11-02 21:49:40|208025.9|207728.9|208019.3|207722.3|208051.3|207754.3|208018.4|207721.4|13
1635889790000|2021-11-02 21:49:50|208038.1|207741.1|208021.5|207724.5|208038.1|207741.1|208021.1|207724.1|10
1635889800000|2021-11-02 21:50:00|208020.6|207723.6|208019|207722|208028.5|207731.5|208013.2|207716.2|9
1635889810000|2021-11-02 21:50:10|208001.9|207704.9|208015.3|207718.3|208028.1|207731.1|207996.1|207699.1|10
1635889820000|2021-11-02 21:50:20|208017.1|207720.1|208023.1|207726.1|208039.2|207742.2|208006.3|207709.3|11
1635889830000|2021-11-02 21:50:30|208016.4|207719.4|208015.8|207718.8|208022.5|207725.5|208002.5|207705.5|6
1635889840000|2021-11-02 21:50:40|208012.8|207715.8|208023.2|207726.2|208033.5|207736.5|208007.9|207710.9|11
1635889850000|2021-11-02 21:50:50|208012.4|207715.4|207998.1|207701.1|208028.5|207731.5|207997.9|207700.9|8
1635889860000|2021-11-02 21:51:00|207990.5|207693.5|207999.7|207702.7|208010.4|207713.4|207990.5|207693.5|6
1635889870000|2021-11-02 21:51:10|207993.2|207696.2|208026|207729|208073.5|207776.5|207968.7|207671.7|9
1635889880000|2021-11-02 21:51:20|208025.1|207728.1|208017.2|207720.2|208025.1|207728.1|208000.1|207703.1|11
1635889890000|2021-11-02 21:51:30|208006.4|207709.4|208029.6|207732.6|208029.6|207732.6|208005.3|207708.3|12
1635889900000|2021-11-02 21:51:40|208023.2|207726.2|208015.5|207718.5|208063.3|207766.3|207990.8|207693.8|11
1635889910000|2021-11-02 21:51:50|208013|207716|207978.6|207681.6|208028.1|207731.1|207978.6|207681.6|16
1635889920000|2021-11-02 21:52:00|208012.9|207715.9|208011.6|207714.6|208044.7|207747.7|207977.9|207680.9|14
1635889930000|2021-11-02 21:52:10|208015.1|207718.1|208017.1|207720.1|208017.1|207720.1|207991.9|207694.9|11
1635889940000|2021-11-02 21:52:20|208010.3|207713.3|208004.5|207707.5|208010.3|207713.3|207993.2|207696.2|12
1635889950000|2021-11-02 21:52:30|208002.8|207705.8|208007.2|207710.2|208008|207711|207994.7|207697.7|11
1635889960000|2021-11-02 21:52:40|207999|207702|208022.2|207725.2|208022.2|207725.2|207972.3|207675.3|12
1635889970000|2021-11-02 21:52:50|208005.3|207708.3|208004.4|207707.4|208030.9|207733.9|207982.6|207685.6|15
1635889980000|2021-11-02 21:53:00|208000|207703|207994.7|207697.7|208008.8|207711.8|207994.4|207697.4|17
1635889990000|2021-11-02 21:53:10|207997.9|207700.9|208014.1|207717.1|208020.6|207723.6|207970.3|207673.3|21
1635890000000|2021-11-02 21:53:20|208017.3|207720.3|208003.1|207706.1|208017.3|207720.3|208003|207706|12
1635890010000|2021-11-02 21:53:30|208003.5|207706.5|208018.7|207721.7|208020.8|207723.8|207996.2|207699.2|15
1635890020000|2021-11-02 21:53:40|208013.8|207716.8|207993.8|207696.8|208017.8|207720.8|207990.4|207693.4|13
1635890030000|2021-11-02 21:53:50|207981.7|207684.7|207998.3|207701.3|208029.7|207732.7|207977|207680|11
1635890040000|2021-11-02 21:54:00|208006.8|207709.8|208012.3|207715.3|208012.3|207715.3|207993.8|207696.8|12
1635890050000|2021-11-02 21:54:10|208011.5|207714.5|208001.8|207704.8|208011.5|207714.5|207996|207699|11
1635890060000|2021-11-02 21:54:20|207998.1|207701.1|207981.1|207684.1|208011.4|207714.4|207966.6|207669.6|12
1635890070000|2021-11-02 21:54:30|207980.1|207683.1|207985.2|207688.2|207985.2|207688.2|207970.8|207673.8|12
1635890080000|2021-11-02 21:54:40|207981|207684|207995.6|207698.6|208033.5|207736.5|207981|207684|12
1635890090000|2021-11-02 21:54:50|208035.3|207738.3|208004.2|207707.2|208035.3|207738.3|207967.4|207670.4|17
1635890100000|2021-11-02 21:55:00|207996|207699|207986.7|207689.7|208021.3|207724.3|207986.7|207689.7|10
1635890110000|2021-11-02 21:55:10|207990.2|207693.2|208001.2|207704.2|208012.3|207715.3|207987|207690|13
1635890120000|2021-11-02 21:55:20|207995.5|207698.5|208003.8|207706.8|208003.8|207706.8|207989.6|207692.6|12
1635890130000|2021-11-02 21:55:30|207995.5|207698.5|208008.2|207711.2|208020.7|207723.7|207993.8|207696.8|14
1635890140000|2021-11-02 21:55:40|208006.2|207709.2|208001.2|207704.2|208027.1|207730.1|208001.2|207704.2|12
1635890150000|2021-11-02 21:55:50|207992.5|207695.5|207995.7|207698.7|208009.5|207712.5|207971.1|207674.1|16
1635890160000|2021-11-02 21:56:00|208000|207703|208009.5|207712.5|208009.5|207712.5|207988.2|207691.2|13
1635890170000|2021-11-02 21:56:10|208007.5|207710.5|207987.2|207690.2|208007.5|207710.5|207987.2|207690.2|8
1635890180000|2021-11-02 21:56:20|207990|207693|207996.5|207699.5|208010.1|207713.1|207987.7|207690.7|13
1635890190000|2021-11-02 21:56:30|207997|207700|207982.7|207685.7|207997|207700|207970.5|207673.5|12
1635890200000|2021-11-02 21:56:40|207981.5|207684.5|207993.8|207696.8|208028.2|207731.2|207981.5|207684.5|15
1635890210000|2021-11-02 21:56:50|207996.4|207699.4|208011|207714|208018|207721|207989.9|207692.9|13
1635890220000|2021-11-02 21:57:00|208008|207711|208023.1|207726.1|208027.2|207730.2|208002.2|207705.2|16
1635890230000|2021-11-02 21:57:10|208041.9|207744.9|208013.6|207716.6|208042.6|207745.6|207998.2|207701.2|19
1635890240000|2021-11-02 21:57:20|208012.2|207715.2|208002|207705|208041|207744|207997.9|207700.9|11
1635890250000|2021-11-02 21:57:30|208002.3|207705.3|208016.4|207719.4|208035.9|207738.9|207993.2|207696.2|10
1635890260000|2021-11-02 21:57:40|208014.7|207717.7|208003.3|207706.3|208032.8|207735.8|208003.3|207706.3|12
1635890270000|2021-11-02 21:57:50|207983.2|207686.2|207991.3|207694.3|208089.3|207792.3|207983.2|207686.2|6
1635890280000|2021-11-02 21:58:00|208000.1|207703.1|208012|207715|208017.4|207720.4|207940.8|207643.8|10
1635890290000|2021-11-02 21:58:10|208002.5|207705.5|207982.4|207685.4|208018.2|207721.2|207982.4|207685.4|4
1635890300000|2021-11-02 21:58:20|207981.5|207684.5|207990.5|207693.5|207990.5|207693.5|207981.5|207684.5|3
1635890310000|2021-11-02 21:58:30|207989.9|207692.9|208024.4|207727.4|208024.4|207727.4|207960.8|207663.8|6
1635890320000|2021-11-02 21:58:40|208008.2|207711.2|208051.7|207754.7|208051.7|207754.7|207923.8|207626.8|5
1635890330000|2021-11-02 21:58:50|208013|207716|207930.2|207633.2|208013|207716|207930.2|207633.2|6
1635890340000|2021-11-02 21:59:00|208024.6|207727.6|208037.5|207740.5|208037.5|207740.5|207991.9|207694.9|10
1635890350000|2021-11-02 21:59:10|208003.3|207706.3|207991.4|207694.4|208003.3|207706.3|207989.8|207692.8|4
1635890360000|2021-11-02 21:59:20|207990.4|207693.4|208033.6|207736.6|208044.4|207747.4|207990.4|207693.4|8
1635890370000|2021-11-02 21:59:30|208015.7|207718.7|208024.2|207727.2|208024.2|207727.2|208015.7|207718.7|3
1635890380000|2021-11-02 21:59:40|208016.7|207719.7|207985.3|207688.3|208020.9|207723.9|207975.7|207678.7|7
1635890390000|2021-11-02 21:59:50|207985.7|207688.7|208012.9|207715.9|208044.9|207747.9|207985.7|207688.7|10
1635890400000|2021-11-02 22:00:00|208046|207749|208082.1|207785.1|208097.8|207800.8|208008.5|207711.5|33
1635890410000|2021-11-02 22:00:10|208030.9|207733.9|208115.7|207818.7|208118.4|207821.4|207993.2|207696.2|30
1635890420000|2021-11-02 22:00:20|208099.5|207802.5|208123.8|207826.8|208123.8|207826.8|208099.5|207802.5|23
1635890430000|2021-11-02 22:00:30|208125.6|207828.6|208123.9|207826.9|208126.7|207829.7|208101.7|207804.7|22
1635890440000|2021-11-02 22:00:40|208125|207828|208125.3|207828.3|208127.7|207830.7|208111.1|207814.1|15
1635890450000|2021-11-02 22:00:50|208127.4|207830.4|208103.3|207806.3|208127.4|207830.4|208103.3|207806.3|20
1635890460000|2021-11-02 22:01:00|208126.8|207829.8|208121|207824|208126.8|207829.8|208087.6|207790.6|27
1635890470000|2021-11-02 22:01:10|208125|207828|208136|207839|208136.4|207853.8|208123.6|207826.6|17
1635890480000|2021-11-02 22:01:20|208135.7|207838.7|208120.7|207842.7|208135.9|207860.7|208117.1|207837.6|16
1635890490000|2021-11-02 22:01:30|208038.4|207888.4|208030.1|207880.1|208088.9|207888.4|208030.1|207786.6|28
1635890500000|2021-11-02 22:01:40|208022|207872|208025.4|207875.4|208090.7|207890.1|208016.5|207787.8|21
1635890510000|2021-11-02 22:01:50|208026.4|207876.4|208021.9|207871.9|208090|207876.4|208021.6|207793.3|11
1635890520000|2021-11-02 22:02:00|208022.2|207872.2|208091.7|207802.6|208094.1|207891.5|207990.8|207693.8|17
1635890530000|2021-11-02 22:02:10|208023.9|207873.9|208016.3|207866.3|208082.9|207876.5|208013.2|207798.3|22
1635890540000|2021-11-02 22:02:20|208019.6|207869.6|208031|207881|208033.5|207883.5|208019.6|207869.6|16
1635890550000|2021-11-02 22:02:30|208031.9|207881.9|208025.4|207875.4|208031.9|207881.9|208023|207873|13
1635890560000|2021-11-02 22:02:40|208021.3|207871.3|208022|207872|208022|207872|208019.4|207869.4|7
1635890570000|2021-11-02 22:02:50|208023|207873|208054.9|207780.5|208075.5|207873|207989.6|207730.1|13
1635890580000|2021-11-02 22:03:00|208008.9|207858.9|208080.5|207783.5|208084|207869.9|208008.9|207761|24
1635890590000|2021-11-02 22:03:10|208077.4|207780.4|208073.7|207793.7|208077.4|207807.4|208069.2|207780.4|4
1635890600000|2021-11-02 22:03:20|208076|207779|208078.7|207781.7|208078.7|207781.7|208076|207779|2
1635890610000|2021-11-02 22:03:30|208006.5|207856.5|207993|207843|208047|207856.5|207993|207785.6|4
1635890620000|2021-11-02 22:03:40|208048.8|207751.8|208066.1|207769.1|208066.1|207771|208048.8|207751.8|5
1635890630000|2021-11-02 22:03:50|208066|207769|208071.3|207774.3|208079.5|207782.5|208066|207769|17
1635890640000|2021-11-02 22:04:00|208068.8|207771.8|208010.5|207713.5|208069.3|207772.3|208010.5|207713.5|7
1635890650000|2021-11-02 22:04:10|208014.4|207717.4|208062.7|207765.7|208062.7|207765.7|208004|207707|10
1635890660000|2021-11-02 22:04:20|208075.7|207778.7|208035.4|207885.4|208080.1|207885.4|208035.4|207774.9|9
1635890670000|2021-11-02 22:04:30|208008.9|207858.9|208065.5|207768.5|208067.6|207858.9|208008.9|207765.5|5
1635890680000|2021-11-02 22:04:40|208061.1|207764.1|208056.4|207759.4|208091.5|207794.9|208051.8|207754.8|12
1635890690000|2021-11-02 22:04:50|208043.6|207746.6|208077.4|207780.4|208077.4|207780.4|208033.6|207736.6|29
1635890700000|2021-11-02 22:05:00|208030.1|207733.1|208064.5|207767.5|208083.2|207786.2|208003.4|207706.4|21
1635890710000|2021-11-02 22:05:10|208065.2|207768.2|208074.7|207777.7|208082.2|207785.2|208024.6|207727.6|18
1635890720000|2021-11-02 22:05:20|208075|207778|208060.2|207763.2|208134.2|207870.8|208020.8|207763.2|26
1635890730000|2021-11-02 22:05:30|208069.4|207772.4|208042.4|207745.4|208069.4|207772.4|208023.3|207726.3|26
1635890740000|2021-11-02 22:05:40|208025.6|207728.6|208037.5|207740.5|208047.5|207750.5|208022.3|207725.3|16
1635890750000|2021-11-02 22:05:50|208042.3|207745.3|208033.7|207736.7|208053.1|207756.1|208013|207716|21
1635890760000|2021-11-02 22:06:00|208036|207739|208013.6|207716.6|208040.5|207847.5|207965.3|207668.3|18
1635890770000|2021-11-02 22:06:10|208032.4|207735.4|208029.9|207732.9|208045.4|207748.4|208016.2|207719.2|17
1635890780000|2021-11-02 22:06:20|208029.4|207732.4|208061.7|207764.7|208071|207780.2|208029.4|207732.4|18
1635890790000|2021-11-02 22:06:30|208056.4|207759.4|208055.2|207758.2|208065.9|207768.9|208054.2|207757.2|13
1635890800000|2021-11-02 22:06:40|208057.2|207760.2|208058.8|207761.8|208063|207766|208057.2|207760.2|9
1635890810000|2021-11-02 22:06:50|208057.5|207760.5|208045.2|207753|208057.5|207760.5|207986.2|207689.2|16
1635890820000|2021-11-02 22:07:00|208053.1|207756.1|208001.5|207704.5|208065.1|207768.1|208001.5|207704.5|18
1635890830000|2021-11-02 22:07:10|208020.2|207723.2|208063.5|207766.5|208067.4|207770.4|208020.2|207723.2|11
1635890840000|2021-11-02 22:07:20|208064.3|207767.3|208077.2|207780.2|208089.7|207792.7|208063.4|207766.4|7
1635890850000|2021-11-02 22:07:30|208085.9|207788.9|208105.2|207808.2|208118.8|207821.8|208083.7|207786.7|27
1635890860000|2021-11-02 22:07:40|208106.6|207809.6|208106.4|207809.4|208115.9|207818.9|208097|207800|25
1635890870000|2021-11-02 22:07:50|208109.6|207812.6|208107|207810|208109.6|207812.6|208098.5|207801.5|23
1635890880000|2021-11-02 22:08:00|208097.2|207800.2|208010.8|207860.8|208098.2|207861.8|208010.7|207778|18
1635890890000|2021-11-02 22:08:10|208009.5|207859.5|208073.7|207776.7|208105.5|207860.2|208007.3|207775|14
1635890900000|2021-11-02 22:08:20|208073.9|207776.9|208110.6|207813.6|208113.3|207816.3|208064.4|207775.4|22
1635890910000|2021-11-02 22:08:30|208110.5|207813.5|208076.3|207779.3|208112.8|207895.8|208033.9|207779.3|22
1635890920000|2021-11-02 22:08:40|208078.1|207781.1|208062.7|207807.2|208082.8|207807.2|208062.7|207780.3|13
1635890930000|2021-11-02 22:08:50|208065.9|207800.2|208022.3|207872.3|208107.3|207891.3|208016.7|207781.2|11
1635890940000|2021-11-02 22:09:00|208004.1|207854.1|208005|207855|208073.2|207856|208001.5|207776.2|12
1635890950000|2021-11-02 22:09:10|208006.3|207856.3|208054|207768.4|208064.3|207856.3|207976.1|207761|16
1635890960000|2021-11-02 22:09:20|208048.8|207768.8|208081.9|207784.9|208081.9|207784.9|208041.4|207768.8|16
1635890970000|2021-11-02 22:09:30|208079.9|207782.9|208085.1|207788.1|208091.6|207794.6|208075|207778|14
1635890980000|2021-11-02 22:09:40|208083.4|207790.2|208078.8|207782.9|208083.4|207806.3|208063.3|207781.6|9
1635890990000|2021-11-02 22:09:50|208078.5|207781.5|208077.4|207780.4|208078.5|207859.5|208008.1|207775.5|16
1635891000000|2021-11-02 22:10:00|208008.1|207858.1|208071.7|207774.7|208085.1|207858.5|208007.3|207761.8|22
1635891010000|2021-11-02 22:10:10|208068.4|207771.4|208065.8|207768.8|208074|207859.6|208007|207768.8|10
1635891020000|2021-11-02 22:10:20|208062.2|207765.2|208071|207775.2|208071.9|207775.2|208062.2|207765.2|10
1635891030000|2021-11-02 22:10:30|208067.8|207770.8|208083|207795.7|208083|207886.5|208036.5|207770.8|10
1635891040000|2021-11-02 22:10:40|208083.4|207791.1|208000.4|207850.4|208090.6|207885|207997.3|207785.4|11
1635891050000|2021-11-02 22:10:50|207999|207849|207998|207848|207999|207849|207997.1|207847.1|6
1635891060000|2021-11-02 22:11:00|207997.6|207847.6|208013.6|207863.6|208059.8|207865|207997.1|207804.2|16
1635891070000|2021-11-02 22:11:10|208014.6|207864.6|208049.2|207793.7|208059.6|207864.6|207999.3|207783.9|20
1635891080000|2021-11-02 22:11:20|207996.8|207846.8|208023.6|207873.6|208025|207875|207996.8|207846.8|20
1635891090000|2021-11-02 22:11:30|208023.5|207873.5|208015.9|207865.9|208023.5|207873.5|208014.9|207864.9|20
1635891100000|2021-11-02 22:11:40|208016.4|207866.4|208008.6|207858.6|208017|207867|208005.5|207855.5|14
1635891110000|2021-11-02 22:11:50|208010|207860|208010.7|207860.7|208010.7|207860.7|208009.9|207859.9|8
1635891120000|2021-11-02 22:12:00|208010.5|207860.5|207997.8|207847.8|208065.6|207860.5|207995.6|207768.1|17
1635891130000|2021-11-02 22:12:10|207997.1|207847.1|207997.3|207847.3|208055.9|207847.9|207995.3|207779.7|15
1635891140000|2021-11-02 22:12:20|207997.4|207847.4|207996.7|207846.7|207998.2|207848.2|207996.7|207846.7|8
1635891150000|2021-11-02 22:12:30|208005.5|207855.5|207999.6|207849.6|208014.8|207864.8|207999.6|207849.6|11
1635891160000|2021-11-02 22:12:40|207998.8|207848.8|207998.6|207848.6|208000.4|207850.4|207998.4|207848.4|8
1635891170000|2021-11-02 22:12:50|207998.9|207848.9|207999.9|207849.9|208003.2|207853.2|207998.6|207848.6|11
1635891180000|2021-11-02 22:13:00|207994.9|207844.9|207994.5|207844.5|208070.5|207858.8|207994.5|207795.4|14
1635891190000|2021-11-02 22:13:10|208060.2|207763.2|208044.8|207788.9|208062.2|207846|207994.3|207763.2|10
1635891200000|2021-11-02 22:13:20|208042.5|207791.8|207998.9|207848.9|208042.5|207848.9|207992.8|207791.8|4
1635891210000|2021-11-02 22:13:30|207999.9|207849.9|208000.6|207850.6|208005.6|207855.6|207998.1|207848.1|10
1635891220000|2021-11-02 22:13:40|207999.4|207849.4|207997.9|207847.9|208000.5|207850.5|207997.8|207847.8|8
1635891230000|2021-11-02 22:13:50|207999.3|207849.3|208012.1|207862.1|208012.9|207862.9|207984.8|207834.8|15
1635891240000|2021-11-02 22:14:00|208012.2|207862.2|208007.1|207857.1|208034.8|207884.8|208004.9|207854.9|18
1635891250000|2021-11-02 22:14:10|208008.2|207858.2|208013.5|207863.5|208018.9|207868.9|208008.1|207858.1|21
1635891260000|2021-11-02 22:14:20|208014.7|207864.7|208017.2|207867.2|208024.9|207874.9|208014.7|207864.7|25
1635891270000|2021-11-02 22:14:30|208016.9|207866.9|208016.6|207866.6|208017.5|207867.5|208016.6|207866.6|14
1635891280000|2021-11-02 22:14:40|208016.5|207866.5|207995.7|207845.7|208017.8|207867.8|207994|207844|19
1635891290000|2021-11-02 22:14:50|207991.5|207841.5|207991.7|207841.7|208047.8|207843.8|207989.4|207787.7|19
1635891300000|2021-11-02 22:15:00|207992.3|207842.3|208019.6|207869.6|208019.6|207869.6|207989.3|207839.3|24
1635891310000|2021-11-02 22:15:10|208019.5|207869.5|208006.8|207856.8|208019.5|207869.5|208006.8|207856.8|16
1635891320000|2021-11-02 22:15:20|208006.7|207856.7|208002.7|207852.7|208006.7|207856.7|208002.7|207852.7|7
1635891330000|2021-11-02 22:15:30|208003.7|207853.7|208008.4|207858.4|208008.7|207858.7|208003.2|207853.2|8
1635891340000|2021-11-02 22:15:40|208009.7|207859.7|208015.6|207865.6|208015.6|207865.6|207999.6|207849.6|17
1635891350000|2021-11-02 22:15:50|208011.2|207861.2|208004.9|207854.9|208018.8|207868.8|208004.1|207854.1|10
1635891360000|2021-11-02 22:16:00|208004|207854|208001.2|207851.2|208004|207854|208000.3|207850.3|9
1635891370000|2021-11-02 22:16:10|208002.3|207852.3|207994.8|207844.8|208007.2|207857.2|207994.5|207844.5|23
1635891380000|2021-11-02 22:16:20|207994.9|207844.9|207995|207845|207995.7|207845.7|207994.8|207844.8|12
1635891390000|2021-11-02 22:16:30|207994.9|207844.9|207995|207845|207995.9|207845.9|207994.9|207844.9|7
1635891400000|2021-11-02 22:16:40|207994.9|207844.9|207994.7|207844.7|207995.7|207845.7|207994.1|207844.1|8
1635891410000|2021-11-02 22:16:50|207995.7|207845.7|207993|207843|207995.7|207845.7|207991|207841|7
1635891420000|2021-11-02 22:17:00|207993.1|207843.1|207993.5|207843.5|207993.5|207843.5|207993.1|207843.1|5
1635891430000|2021-11-02 22:17:10|207994.5|207844.5|207998.8|207848.8|207999|207849|207994.5|207844.5|14
1635891440000|2021-11-02 22:17:20|207998.5|207848.5|207999.3|207849.3|207999.6|207849.6|207998.5|207848.5|7
1635891450000|2021-11-02 22:17:30|207999.2|207849.2|207999.2|207849.2|207999.4|207849.4|207999|207849|7
1635891460000|2021-11-02 22:17:40|207999|207849|207998.4|207848.4|207999|207849|207998.4|207848.4|3
1635891470000|2021-11-02 22:17:50|207998.6|207848.6|207996.5|207846.5|207998.6|207848.6|207994.5|207844.5|7
1635891480000|2021-11-02 22:18:00|207997.5|207847.5|207999.3|207849.3|207999.3|207849.3|207996|207846|6
1635891490000|2021-11-02 22:18:10|207999.6|207849.6|207997.9|207847.9|208000|207850|207997.9|207847.9|6
1635891500000|2021-11-02 22:18:20|207999.5|207849.5|207999.2|207849.2|207999.5|207849.5|207999.2|207849.2|5
1635891510000|2021-11-02 22:18:30|207999.1|207849.1|207999.5|207849.5|208000.6|207850.6|207999.1|207849.1|7
1635891520000|2021-11-02 22:18:40|207999.3|207849.3|207999.2|207849.2|207999.3|207849.3|207999.2|207849.2|2
1635891530000|2021-11-02 22:18:50|207999.5|207849.5|207999.4|207849.4|207999.7|207849.7|207999.4|207849.4|7
1635891540000|2021-11-02 22:19:00|207999.2|207849.2|207999.5|207849.5|207999.7|207849.7|207999.2|207849.2|6
1635891550000|2021-11-02 22:19:10|207999.4|207849.4|207998.9|207848.9|207999.5|207849.5|207998.9|207848.9|6
1635891560000|2021-11-02 22:19:20|207999.6|207849.6|208000.1|207850.1|208001|207851|207996.3|207846.3|9
1635891570000|2021-11-02 22:19:30|207999.5|207849.5|207999.5|207849.5|207999.6|207849.6|207999.3|207849.3|5
1635891580000|2021-11-02 22:19:40|207999.4|207849.4|208000.3|207850.3|208002.1|207852.1|207999.3|207849.3|7
1635891590000|2021-11-02 22:19:50|208000.1|207850.1|207999.8|207849.8|208000.1|207850.1|207997.1|207847.1|6
1635891600000|2021-11-02 22:20:00|208000.1|207850.1|207999.5|207849.5|208000.1|207850.1|207999.5|207849.5|7
1635891610000|2021-11-02 22:20:10|207999.4|207849.4|208002.5|207852.5|208002.8|207852.8|207999.4|207849.4|6
1635891620000|2021-11-02 22:20:20|208001.5|207851.5|207999.5|207849.5|208001.5|207851.5|207999.5|207849.5|7
1635891630000|2021-11-02 22:20:30|207999.6|207849.6|208001.9|207851.9|208003|207853|207999.3|207849.3|4
1635891640000|2021-11-02 22:20:40|208000.9|207850.9|207999.9|207849.9|208001.9|207851.9|207999.9|207849.9|8
1635891650000|2021-11-02 22:20:50|207999.6|207849.6|207999.8|207849.8|207999.9|207849.9|207999.2|207849.2|12
1635891660000|2021-11-02 22:21:00|207999.9|207849.9|207999.7|207849.7|207999.9|207849.9|207999.6|207849.6|6
1635891670000|2021-11-02 22:21:10|207999.5|207849.5|207999.6|207849.6|208002.7|207852.7|207999.5|207849.5|7
1635891680000|2021-11-02 22:21:20|207999.5|207849.5|208000.1|207850.1|208002.1|207852.1|207999.2|207849.2|8
1635891690000|2021-11-02 22:21:30|207999.9|207849.9|207999.3|207849.3|208000.1|207850.1|207998.8|207848.8|6
1635891700000|2021-11-02 22:21:40|207999.8|207849.8|208002.5|207852.5|208004|207854|207999.8|207849.8|3
1635891710000|2021-11-02 22:21:50|208002|207852|208000.2|207850.2|208002|207852|208000.2|207850.2|3
1635891720000|2021-11-02 22:22:00|208000.5|207850.5|208001.5|207851.5|208003.7|207853.7|208000.5|207850.5|5
1635891730000|2021-11-02 22:22:10|207999.2|207849.2|207998.7|207848.7|208001.2|207851.2|207998.7|207848.7|9
1635891740000|2021-11-02 22:22:20|208003|207853|208001.5|207851.5|208003|207853|208001.5|207851.5|4
1635891750000|2021-11-02 22:22:30|208001|207851|208000.4|207850.4|208001|207851|208000.4|207850.4|3
1635891760000|2021-11-02 22:22:40|208000.9|207850.9|207998.7|207848.7|208000.9|207850.9|207998.7|207848.7|2
1635891770000|2021-11-02 22:22:50|208002.4|207852.4|208000.6|207850.6|208002.4|207852.4|208000.6|207850.6|4
1635891780000|2021-11-02 22:23:00|208000.5|207850.5|207998.9|207848.9|208002.6|207852.6|207998.9|207848.9|6
1635891790000|2021-11-02 22:23:10|207999|207849|208001.7|207851.7|208001.7|207851.7|207998.7|207848.7|4
1635891800000|2021-11-02 22:23:20|208001.3|207851.3|208000.3|207850.3|208001.3|207851.3|208000.3|207850.3|6
1635891810000|2021-11-02 22:23:30|208000.7|207850.7|207998.8|207848.8|208000.7|207850.7|207996.5|207846.5|6
1635891820000|2021-11-02 22:23:40|207998.5|207848.5|208001.1|207851.1|208002.7|207852.7|207998.5|207848.5|8
1635891830000|2021-11-02 22:23:50|208001.5|207851.5|207999.9|207849.9|208001.5|207851.5|207999.8|207849.8|6
1635891840000|2021-11-02 22:24:00|207997.8|207847.8|207996.3|207846.3|207997.8|207847.8|207995.3|207845.3|7
1635891850000|2021-11-02 22:24:10|207996.4|207846.4|208000|207850|208000.1|207850.1|207996.4|207846.4|9
1635891860000|2021-11-02 22:24:20|208000.2|207850.2|207999.2|207849.2|208000.8|207850.8|207997|207847|10
1635891870000|2021-11-02 22:24:30|207999.4|207849.4|208001.2|207851.2|208001.2|207851.2|207999.4|207849.4|5
1635891880000|2021-11-02 22:24:40|208000.7|207850.7|208001.1|207851.1|208002.3|207852.3|208000.6|207850.6|5
1635891890000|2021-11-02 22:24:50|208001|207851|207998.4|207848.4|208001.1|207851.1|207998.4|207848.4|7
1635891900000|2021-11-02 22:25:00|207998.6|207848.6|207996.5|207846.5|207998.8|207848.8|207996.5|207846.5|3
1635891910000|2021-11-02 22:25:10|207998.6|207848.6|207998.6|207848.6|207999|207849|207998.2|207848.2|5
1635891920000|2021-11-02 22:25:20|208002.2|207852.2|208001.5|207851.5|208004.5|207854.5|208001.3|207851.3|6
1635891930000|2021-11-02 22:25:30|208001.6|207851.6|208024.3|207874.3|208026.1|207876.1|208000.6|207850.6|22
1635891940000|2021-11-02 22:25:40|208023.7|207873.7|208024|207874|208025.6|207875.6|208023.7|207873.7|12
1635891950000|2021-11-02 22:25:50|208023.3|207873.3|208024.6|207874.6|208025.1|207875.1|208023.3|207873.3|9
1635891960000|2021-11-02 22:26:00|208024.9|207874.9|208026.4|207876.4|208027.5|207877.5|208024.9|207874.9|7
1635891970000|2021-11-02 22:26:10|208026.7|207876.7|208025.8|207875.8|208026.7|207876.7|208025.4|207875.4|9
1635891980000|2021-11-02 22:26:20|208023.6|207873.6|208024|207874|208024|207874|208023.3|207873.3|5
1635891990000|2021-11-02 22:26:30|208025.2|207875.2|208027.1|207877.1|208027.3|207877.3|208024.5|207874.5|11
1635892000000|2021-11-02 22:26:40|208026.6|207876.6|208025.6|207875.6|208027.8|207877.8|208025.1|207875.1|8
1635892010000|2021-11-02 22:26:50|208025.1|207875.1|208025.1|207875.1|208026.8|207876.8|208025.1|207875.1|9
1635892020000|2021-11-02 22:27:00|208030.7|207880.7|208025|207875|208030.7|207880.7|208025|207875|5
1635892030000|2021-11-02 22:27:10|208025.5|207875.5|208025.9|207875.9|208037|207887|208025.5|207875.5|3
1635892040000|2021-11-02 22:27:20|208027.8|207877.8|208029.2|207879.2|208032|207882|208021.2|207871.2|14
1635892050000|2021-11-02 22:27:30|208029.5|207879.5|208026.4|207876.4|208029.5|207879.5|208026.3|207876.3|8
1635892060000|2021-11-02 22:27:40|208026.6|207876.6|208026.9|207876.9|208036.1|207886.1|208025.6|207875.6|15
1635892070000|2021-11-02 22:27:50|208030.4|207880.4|208026.7|207876.7|208037.6|207887.6|208026.7|207876.7|8
1635892080000|2021-11-02 22:28:00|208027.7|207877.7|208028.7|207878.7|208033.5|207883.5|208022.4|207872.4|13
1635892090000|2021-11-02 22:28:10|208011.4|207861.4|208011|207861|208012.7|207862.7|208009.5|207859.5|6
1635892100000|2021-11-02 22:28:20|208009.7|207859.7|208005.8|207855.8|208018.3|207868.3|208003.2|207853.2|9
1635892110000|2021-11-02 22:28:30|208004.9|207854.9|208001.2|207851.2|208012.8|207862.8|208001.2|207851.2|18
1635892120000|2021-11-02 22:28:40|208001.1|207851.1|208000.3|207850.3|208001.2|207851.2|208000.2|207850.2|10
1635892130000|2021-11-02 22:28:50|208000.5|207850.5|208000.3|207850.3|208000.6|207850.6|208000.3|207850.3|4
1635892140000|2021-11-02 22:29:00|207997.3|207847.3|207994.8|207844.8|207997.3|207847.3|207994.8|207844.8|10
1635892150000|2021-11-02 22:29:10|207994.9|207844.9|207993.9|207843.9|207995.5|207845.5|207993.5|207843.5|11
1635892160000|2021-11-02 22:29:20|207993.8|207843.8|207994.6|207844.6|207995.8|207845.8|207993.5|207843.5|9
1635892170000|2021-11-02 22:29:30|207994.4|207844.4|207993.9|207843.9|207995.6|207845.6|207993.9|207843.9|14
1635892180000|2021-11-02 22:29:40|207994|207844|207993.5|207843.5|207994.4|207844.4|207993.5|207843.5|10
1635892190000|2021-11-02 22:29:50|207994|207844|207994.6|207844.6|207994.6|207844.6|207993.6|207843.6|6
1635892200000|2021-11-02 22:30:00|207994.3|207844.3|207993.6|207843.6|207994.5|207844.5|207993.6|207843.6|12
1635892210000|2021-11-02 22:30:10|207993.9|207843.9|207994.9|207844.9|207994.9|207844.9|207992.7|207842.7|20
1635892220000|2021-11-02 22:30:20|207993.4|207843.4|207993.3|207843.3|207994.3|207844.3|207993|207843|8
1635892230000|2021-11-02 22:30:30|207995|207845|207994|207844|207995|207845|207994|207844|5
1635892240000|2021-11-02 22:30:40|207994.1|207844.1|207993.9|207843.9|207994.7|207844.7|207993.9|207843.9|5
1635892250000|2021-11-02 22:30:50|207994|207844|207994.2|207844.2|207995.1|207845.1|207993.3|207843.3|12
1635892260000|2021-11-02 22:31:00|207990.2|207840.2|207993.1|207843.1|207993.9|207843.9|207990.2|207840.2|10
1635892270000|2021-11-02 22:31:10|207993.2|207843.2|207994.3|207844.3|207995.8|207845.8|207993.2|207843.2|7
1635892280000|2021-11-02 22:31:20|207991.7|207841.7|207991.5|207841.5|207993.6|207843.6|207991.5|207841.5|6
1635892290000|2021-11-02 22:31:30|207991.4|207841.4|207994|207844|207996|207846|207991.4|207841.4|8
1635892300000|2021-11-02 22:31:40|207994.4|207844.4|207992.8|207842.8|207994.4|207844.4|207992|207842|4
1635892310000|2021-11-02 22:31:50|207991.3|207841.3|207991.4|207841.4|207991.4|207841.4|207991.3|207841.3|4
1635892320000|2021-11-02 22:32:00|207988.3|207838.3|207992.8|207842.8|207995.3|207845.3|207988.3|207838.3|5
1635892330000|2021-11-02 22:32:10|207996.4|207846.4|207994.1|207844.1|207996.4|207846.4|207992.1|207842.1|9
1635892340000|2021-11-02 22:32:20|207995.2|207845.2|207994.8|207844.8|207999.2|207849.2|207988.3|207838.3|12
1635892350000|2021-11-02 22:32:30|207994.5|207844.5|207993.4|207843.4|207994.5|207844.5|207993.4|207843.4|7
1635892360000|2021-11-02 22:32:40|207993.3|207843.3|207993.6|207843.6|207997.7|207847.7|207992.5|207842.5|15
1635892370000|2021-11-02 22:32:50|207988.8|207838.8|207986.2|207836.2|207993.7|207843.7|207986.2|207836.2|5
1635892380000|2021-11-02 22:33:00|207990.5|207840.5|207996.3|207846.3|207997|207847|207990.4|207840.4|7
1635892390000|2021-11-02 22:33:10|207987.9|207837.9|207994.5|207844.5|207996.3|207846.3|207987.6|207837.6|6
1635892400000|2021-11-02 22:33:20|207993.9|207843.9|207993.5|207843.5|207994|207844|207993.5|207843.5|3
1635892410000|2021-11-02 22:33:30|207994.2|207844.2|207994.2|207844.2|207994.3|207844.3|207993.9|207843.9|5
1635892420000|2021-11-02 22:33:40|207994.1|207844.1|208016.4|207866.4|208018.4|207868.4|207992.8|207842.8|15
1635892430000|2021-11-02 22:33:50|208016.6|207866.6|208013.1|207863.1|208016.6|207866.6|208008.3|207858.3|9
1635892440000|2021-11-02 22:34:00|208015.1|207865.1|208017.8|207867.8|208017.8|207867.8|208010.2|207860.2|15
1635892450000|2021-11-02 22:34:10|208017.6|207867.6|208017.5|207867.5|208017.9|207867.9|208017.3|207867.3|9
1635892460000|2021-11-02 22:34:20|208019.5|207869.5|208033.7|207883.7|208036.3|207886.3|208017.9|207867.9|16
1635892470000|2021-11-02 22:34:30|208033.4|207883.4|208034.6|207884.6|208035|207885|208033.2|207883.2|8
1635892480000|2021-11-02 22:34:40|208035.6|207885.6|208033.9|207883.9|208035.8|207885.8|208033.9|207883.9|9
1635892490000|2021-11-02 22:34:50|208033.7|207883.7|208032.6|207882.6|208033.7|207883.7|208032.6|207882.6|18
1635892500000|2021-11-02 22:35:00|208034.7|207884.7|208035.6|207885.6|208036.7|207886.7|208034.5|207884.5|16
1635892510000|2021-11-02 22:35:10|208035.9|207885.9|208035.1|207885.1|208036.4|207886.4|208035.1|207885.1|7
1635892520000|2021-11-02 22:35:20|208036|207886|208040.1|207890.1|208040.2|207890.2|208035.3|207885.3|9
1635892530000|2021-11-02 22:35:30|208040|207890|208034.8|207884.8|208040|207890|208034.3|207884.3|11
1635892540000|2021-11-02 22:35:40|208035.2|207885.2|208036.6|207886.6|208038.5|207888.5|208033.2|207883.2|10
1635892550000|2021-11-02 22:35:50|208036.2|207886.2|208036.1|207886.1|208036.2|207886.2|208035.6|207885.6|4
1635892560000|2021-11-02 22:36:00|208036.3|207886.3|208036.9|207886.9|208036.9|207886.9|208035.3|207885.3|10
1635892570000|2021-11-02 22:36:10|208036.5|207886.5|208035.9|207885.9|208037.1|207887.1|208035.9|207885.9|8
1635892580000|2021-11-02 22:36:20|208036.3|207886.3|208035.9|207885.9|208036.4|207886.4|208032.8|207882.8|8
1635892590000|2021-11-02 22:36:30|208037.5|207887.5|208033.2|207883.2|208037.5|207887.5|208032.3|207882.3|9
1635892600000|2021-11-02 22:36:40|208034.7|207884.7|208032.8|207882.8|208034.7|207884.7|208032.8|207882.8|5
1635892610000|2021-11-02 22:36:50|208032.7|207882.7|208034.5|207884.5|208034.9|207884.9|208031.9|207881.9|10
1635892620000|2021-11-02 22:37:00|208034.2|207884.2|208033.2|207883.2|208034.2|207884.2|208033.2|207883.2|7
1635892630000|2021-11-02 22:37:10|208033.7|207883.7|208033.7|207883.7|208033.7|207883.7|208033.6|207883.6|3
1635892640000|2021-11-02 22:37:20|208031.8|207881.8|208032.2|207882.2|208032.2|207882.2|208031.7|207881.7|6
1635892650000|2021-11-02 22:37:30|208032.6|207882.6|208003|207853|208033|207883|208003|207853|7
1635892660000|2021-11-02 22:37:40|208035.3|207885.3|208030.4|207880.4|208035.9|207885.9|208029.1|207879.1|7
1635892670000|2021-11-02 22:37:50|208031|207881|208025.3|207875.3|208031.5|207881.5|208023.9|207873.9|14
1635892680000|2021-11-02 22:38:00|208024.5|207874.5|208023.1|207873.1|208024.7|207874.7|208023|207873|17
1635892690000|2021-11-02 22:38:10|208023.5|207873.5|208016.8|207866.8|208024.6|207874.6|208012|207862|11
1635892700000|2021-11-02 22:38:20|208020.5|207870.5|208024.8|207874.8|208026.2|207876.2|208019.4|207869.4|15
1635892710000|2021-11-02 22:38:30|208025.1|207875.1|208033|207883|208036.7|207886.7|208024.1|207874.1|13
1635892720000|2021-11-02 22:38:40|208033.7|207883.7|208033.1|207883.1|208033.9|207883.9|208033.1|207883.1|6
1635892730000|2021-11-02 22:38:50|208038.9|207888.9|208023.4|207873.4|208038.9|207888.9|208023.4|207873.4|14
1635892740000|2021-11-02 22:39:00|208033.8|207883.8|208038.2|207888.2|208038.6|207888.6|208033.8|207883.8|14
1635892750000|2021-11-02 22:39:10|208038.4|207888.4|208042.3|207892.3|208042.6|207892.6|208036.4|207886.4|10
1635892760000|2021-11-02 22:39:20|208040.6|207890.6|208039.3|207889.3|208040.6|207890.6|208038|207888|11
1635892770000|2021-11-02 22:39:30|208037.6|207887.6|208042.3|207892.3|208042.3|207892.3|208035.7|207885.7|19
1635892780000|2021-11-02 22:39:40|208039.8|207889.8|208041|207891|208041|207891|208035.4|207885.4|9
1635892790000|2021-11-02 22:39:50|208039|207889|208037.7|207887.7|208039|207889|208037.7|207887.7|6
1635892800000|2021-11-02 22:40:00|208037.3|207887.3|208037.2|207887.2|208037.3|207887.3|208036.9|207886.9|4
1635892810000|2021-11-02 22:40:10|208037.1|207887.1|208039.3|207889.3|208041.6|207891.6|208037.1|207887.1|10
1635892820000|2021-11-02 22:40:20|208039.9|207889.9|208038.4|207888.4|208039.9|207889.9|208038.4|207888.4|4
1635892830000|2021-11-02 22:40:30|208038.6|207888.6|208039.6|207889.6|208040.6|207890.6|208034.8|207884.8|9
1635892840000|2021-11-02 22:40:40|208039.7|207889.7|208038.7|207888.7|208039.7|207889.7|208038.2|207888.2|5
1635892850000|2021-11-02 22:40:50|208039.9|207889.9|208057.3|207907.3|208058.1|207908.1|208039.6|207889.6|9
1635892860000|2021-11-02 22:41:00|208056.9|207906.9|208062.1|207912.1|208062.4|207912.4|208056.9|207906.9|17
1635892870000|2021-11-02 22:41:10|208062.2|207912.2|208065.3|207915.3|208065.6|207915.6|208061.8|207911.8|21
1635892880000|2021-11-02 22:41:20|208064.4|207914.4|208063.1|207913.1|208065|207915|208063.1|207913.1|10
1635892890000|2021-11-02 22:41:30|208063.2|207913.2|208063.8|207913.8|208064.2|207914.2|208061.6|207911.6|13
1635892900000|2021-11-02 22:41:40|208062.9|207912.9|208070.8|207920.8|208070.8|207920.8|208062.3|207912.3|17
1635892910000|2021-11-02 22:41:50|208070.3|207920.3|208070.4|207920.4|208071.2|207921.2|208070.2|207920.2|8
1635892920000|2021-11-02 22:42:00|208070.2|207920.2|208073.3|207923.3|208074.5|207924.5|208070.2|207920.2|6
1635892930000|2021-11-02 22:42:10|208072.8|207922.8|208073.7|207923.7|208073.7|207923.7|208071.7|207921.7|5
1635892940000|2021-11-02 22:42:20|208073.9|207923.9|208073|207923|208073.9|207923.9|208071.8|207921.8|6
1635892950000|2021-11-02 22:42:30|208072.1|207922.1|208072.3|207922.3|208074.5|207924.5|208072.1|207922.1|4
1635892960000|2021-11-02 22:42:40|208071.9|207921.9|208075|207925|208078.7|207928.7|208071.9|207921.9|8
1635892970000|2021-11-02 22:42:50|208074.6|207924.6|208067.4|207917.4|208074.6|207924.6|208067.2|207917.2|5
1635892980000|2021-11-02 22:43:00|208070.5|207920.5|208074|207924|208078.6|207928.6|208070.5|207920.5|7
1635892990000|2021-11-02 22:43:10|208073.4|207923.4|208070.5|207920.5|208073.4|207923.4|208070.5|207920.5|8
1635893000000|2021-11-02 22:43:20|208071.7|207921.7|208076.3|207926.3|208079.4|207929.4|208070.9|207920.9|7
1635893010000|2021-11-02 22:43:30|208076.2|207926.2|208074.9|207924.9|208076.2|207926.2|208074.9|207924.9|4
1635893020000|2021-11-02 22:43:40|208075.5|207925.5|208079.5|207929.5|208080.6|207930.6|208070.5|207920.5|9
1635893030000|2021-11-02 22:43:50|208078.7|207928.7|208069.7|207919.7|208078.7|207928.7|208069.7|207919.7|7
1635893040000|2021-11-02 22:44:00|208070.7|207920.7|208070.4|207920.4|208072.8|207922.8|208069.7|207919.7|6
1635893050000|2021-11-02 22:44:10|208071.9|207921.9|208079.8|207929.8|208079.8|207929.8|208071.4|207921.4|8
1635893060000|2021-11-02 22:44:20|208078.6|207928.6|208075.5|207925.5|208078.6|207928.6|208074.9|207924.9|7
1635893070000|2021-11-02 22:44:30|208075.9|207925.9|208080.9|207930.9|208081.9|207931.9|208075.7|207925.7|7
1635893080000|2021-11-02 22:44:40|208079.7|207929.7|208069.3|207919.3|208079.7|207929.7|208069.3|207919.3|5
1635893090000|2021-11-02 22:44:50|208069.5|207919.5|208069.5|207919.5|208069.5|207919.5|208069.5|207919.5|1
1635893100000|2021-11-02 22:45:00|208070.4|207920.4|208074.7|207924.7|208076.5|207926.5|208061.8|207911.8|23
1635893110000|2021-11-02 22:45:10|208074.9|207924.9|208066.8|207916.8|208074.9|207924.9|208063.4|207913.4|17
1635893120000|2021-11-02 22:45:20|208066.9|207916.9|208067.1|207917.1|208067.4|207917.4|208066.9|207916.9|8
1635893130000|2021-11-02 22:45:30|208066.8|207916.8|208068.6|207918.6|208071.3|207921.3|208066.8|207916.8|11
1635893140000|2021-11-02 22:45:40|208068.7|207918.7|208064.2|207914.2|208068.7|207918.7|208064.2|207914.2|4
1635893150000|2021-11-02 22:45:50|208065.4|207915.4|208064.8|207914.8|208065.7|207915.7|208064.6|207914.6|7
1635893160000|2021-11-02 22:46:00|208064.9|207914.9|208070.2|207920.2|208070.2|207920.2|208064.6|207914.6|5
1635893170000|2021-11-02 22:46:10|208069.2|207919.2|208067.6|207917.6|208069.2|207919.2|208066.9|207916.9|5
1635893180000|2021-11-02 22:46:20|208067.9|207917.9|208068.6|207918.6|208068.6|207918.6|208067.9|207917.9|3
1635893190000|2021-11-02 22:46:30|208067.2|207917.2|208065.3|207915.3|208067.2|207917.2|208063.2|207913.2|9
1635893200000|2021-11-02 22:46:40|208065.6|207915.6|208066.1|207916.1|208073.9|207923.9|208064.3|207914.3|7
1635893210000|2021-11-02 22:46:50|208065.3|207915.3|208063.9|207913.9|208071.5|207921.5|208063.9|207913.9|14
1635893220000|2021-11-02 22:47:00|208062.9|207912.9|208062.3|207912.3|208063.3|207913.3|208062.2|207912.2|10
1635893230000|2021-11-02 22:47:10|208062.4|207912.4|208063.7|207913.7|208063.7|207913.7|208062.1|207912.1|4
1635893240000|2021-11-02 22:47:20|208063.4|207913.4|208069.8|207919.8|208082.5|207932.5|208062.1|207912.1|13
1635893250000|2021-11-02 22:47:30|208057.1|207907.1|208058.4|207908.4|208058.4|207908.4|208056.9|207906.9|8
1635893260000|2021-11-02 22:47:40|208058|207908|208063.3|207913.3|208068.9|207918.9|208058|207908|9
1635893270000|2021-11-02 22:47:50|208063|207913|208061|207911|208063.3|207913.3|208060.9|207910.9|9
1635893280000|2021-11-02 22:48:00|208060.8|207910.8|208063.9|207913.9|208066.3|207916.3|208060.6|207910.6|9
1635893290000|2021-11-02 22:48:10|208063.8|207913.8|208063.7|207913.7|208063.8|207913.8|208062.9|207912.9|6
1635893300000|2021-11-02 22:48:20|208063.4|207913.4|208063.2|207913.2|208065.6|207915.6|208063.2|207913.2|4
1635893310000|2021-11-02 22:48:30|208062.4|207912.4|208063|207913|208070.9|207920.9|208062.2|207912.2|8
1635893320000|2021-11-02 22:48:40|208062.6|207912.6|208062.6|207912.6|208063.5|207913.5|208062.3|207912.3|10
1635893330000|2021-11-02 22:48:50|208062.7|207912.7|208063.6|207913.6|208063.6|207913.6|208062.5|207912.5|10
1635893340000|2021-11-02 22:49:00|208063.1|207913.1|208067.2|207917.2|208069.5|207919.5|208063|207913|6
1635893350000|2021-11-02 22:49:10|208066.9|207916.9|208064.9|207914.9|208067.3|207917.3|208060.9|207910.9|6
1635893360000|2021-11-02 22:49:20|208063.1|207913.1|208063.4|207913.4|208064|207914|208063.1|207913.1|5
1635893370000|2021-11-02 22:49:30|208063|207913|208063.6|207913.6|208071.2|207921.2|208062.7|207912.7|8
1635893380000|2021-11-02 22:49:40|208063.1|207913.1|208042.1|207892.1|208063.6|207913.6|208042.1|207892.1|15
1635893390000|2021-11-02 22:49:50|208042.3|207892.3|208042.1|207892.1|208042.8|207892.8|208042.1|207892.1|5
1635893400000|2021-11-02 22:50:00|208042.2|207892.2|208062.9|207912.9|208063.7|207913.7|208042.2|207892.2|14
1635893410000|2021-11-02 22:50:10|208063|207913|208063.2|207913.2|208063.4|207913.4|208062.5|207912.5|6
1635893420000|2021-11-02 22:50:20|208063.4|207913.4|208064.2|207914.2|208065.5|207915.5|208063.3|207913.3|6
1635893430000|2021-11-02 22:50:30|208068.9|207918.9|208066.3|207916.3|208070|207920|208066.3|207916.3|6
1635893440000|2021-11-02 22:50:40|208066.5|207916.5|208066.1|207916.1|208066.5|207916.5|208066.1|207916.1|4
1635893450000|2021-11-02 22:50:50|208066.6|207916.6|208067.4|207917.4|208070.8|207920.8|208062.5|207912.5|7
1635893460000|2021-11-02 22:51:00|208066.6|207916.6|208065.7|207915.7|208067|207917|208064.9|207914.9|4
1635893470000|2021-11-02 22:51:10|208066.8|207916.8|208067.1|207917.1|208072.2|207922.2|208062.6|207912.6|10
1635893480000|2021-11-02 22:51:20|208066.8|207916.8|208065|207915|208066.8|207916.8|208065|207915|5
1635893490000|2021-11-02 22:51:30|208065.6|207915.6|208066.1|207916.1|208066.1|207916.1|208065.6|207915.6|3
1635893500000|2021-11-02 22:51:40|208063|207913|208069.5|207919.5|208069.5|207919.5|208062.6|207912.6|4
1635893510000|2021-11-02 22:51:50|208068.3|207918.3|208066.4|207916.4|208068.3|207918.3|208065.8|207915.8|6
1635893520000|2021-11-02 22:52:00|208065.8|207915.8|208067.9|207917.9|208073.2|207923.2|208063.5|207913.5|6
1635893530000|2021-11-02 22:52:10|208066.7|207916.7|208065.4|207915.4|208068|207918|208065.4|207915.4|5
1635893540000|2021-11-02 22:52:20|208064.1|207914.1|208063.2|207913.2|208065.1|207915.1|208063.2|207913.2|6
1635893550000|2021-11-02 22:52:30|208063.5|207913.5|208069.7|207919.7|208072|207922|208063.5|207913.5|4
1635893560000|2021-11-02 22:52:40|208067.7|207917.7|208075.5|207925.5|208075.8|207925.8|208066|207916|14
1635893570000|2021-11-02 22:52:50|208075.3|207925.3|208076.3|207926.3|208078.1|207928.1|208074.4|207924.4|9
1635893580000|2021-11-02 22:53:00|208075.3|207925.3|208073|207923|208075.3|207925.3|208072.5|207922.5|12
1635893590000|2021-11-02 22:53:10|208076.1|207926.1|208077.4|207927.4|208079.4|207929.4|208074.4|207924.4|13
1635893600000|2021-11-02 22:53:20|208077.7|207927.7|208072.4|207922.4|208077.7|207927.7|208072.4|207922.4|8
1635893610000|2021-11-02 22:53:30|208074.2|207924.2|208069.8|207919.8|208074.3|207924.3|208069.6|207919.6|4
1635893620000|2021-11-02 22:53:40|208069.9|207919.9|208073.8|207923.8|208076.9|207926.9|208069.9|207919.9|14
1635893630000|2021-11-02 22:53:50|208069.4|207919.4|208062.7|207912.7|208069.5|207919.5|208062.7|207912.7|13
1635893640000|2021-11-02 22:54:00|208062.4|207912.4|208067.4|207917.4|208071.6|207921.6|208061.7|207911.7|12
1635893650000|2021-11-02 22:54:10|208066|207916|208065.1|207915.1|208066|207916|208064.4|207914.4|13
1635893660000|2021-11-02 22:54:20|208065.2|207915.2|208063|207913|208065.2|207915.2|208062.9|207912.9|6
1635893670000|2021-11-02 22:54:30|208062.5|207912.5|208066.9|207916.9|208071.6|207921.6|208062.5|207912.5|9
1635893680000|2021-11-02 22:54:40|208066.7|207916.7|208065.1|207915.1|208066.7|207916.7|208064.7|207914.7|8
1635893690000|2021-11-02 22:54:50|208063.7|207913.7|208064.1|207914.1|208067.7|207917.7|208062.5|207912.5|12
1635893700000|2021-11-02 22:55:00|208064|207914|208063|207913|208064|207914|208063|207913|5
1635893710000|2021-11-02 22:55:10|208061.9|207911.9|208068.6|207918.6|208069.3|207919.3|208061.9|207911.9|6
1635893720000|2021-11-02 22:55:20|208065.9|207915.9|208063.9|207913.9|208065.9|207915.9|208063.6|207913.6|10
1635893730000|2021-11-02 22:55:30|208064|207914|208065.4|207915.4|208066.9|207916.9|208063.4|207913.4|14
1635893740000|2021-11-02 22:55:40|208065.2|207915.2|208063.9|207913.9|208065.7|207915.7|208062.4|207912.4|7
1635893750000|2021-11-02 22:55:50|208063.8|207913.8|208066.9|207916.9|208066.9|207916.9|208062.2|207912.2|7
1635893760000|2021-11-02 22:56:00|208065.5|207915.5|208064.5|207914.5|208067.5|207917.5|208064.1|207914.1|9
1635893770000|2021-11-02 22:56:10|208062.6|207912.6|208064.7|207914.7|208068|207918|208062.2|207912.2|8
1635893780000|2021-11-02 22:56:20|208063.9|207913.9|208063.6|207913.6|208064.7|207914.7|208063.3|207913.3|8
1635893790000|2021-11-02 22:56:30|208064|207914|208064.7|207914.7|208066.2|207916.2|208063.8|207913.8|10
1635893800000|2021-11-02 22:56:40|208064.9|207914.9|208063.3|207913.3|208064.9|207914.9|208063.3|207913.3|6
1635893810000|2021-11-02 22:56:50|208069.3|207919.3|208066.6|207916.6|208069.3|207919.3|208064.2|207914.2|8
1635893820000|2021-11-02 22:57:00|208066.9|207916.9|208062.1|207912.1|208066.9|207916.9|208062.1|207912.1|6
1635893830000|2021-11-02 22:57:10|208062.2|207912.2|208043.5|207893.5|208062.2|207912.2|208042.5|207892.5|18
1635893840000|2021-11-02 22:57:20|208042.6|207892.6|208046|207896|208046.6|207896.6|208042.4|207892.4|8
1635893850000|2021-11-02 22:57:30|208044.6|207894.6|208046.2|207896.2|208047.8|207897.8|208044.6|207894.6|11
1635893860000|2021-11-02 22:57:40|208046.4|207896.4|208048.1|207898.1|208050.7|207900.7|208042.8|207892.8|11
1635893870000|2021-11-02 22:57:50|208047.6|207897.6|208044.3|207894.3|208047.6|207897.6|208044.3|207894.3|14
1635893880000|2021-11-02 22:58:00|208044|207894|208049.1|207899.1|208053.9|207903.9|208043.2|207893.2|26
1635893890000|2021-11-02 22:58:10|208047.8|207897.8|208045.8|207895.8|208049|207899|208041|207891|18
1635893900000|2021-11-02 22:58:20|208044.8|207894.8|208047.1|207897.1|208047.5|207897.5|208044.6|207894.6|7
1635893910000|2021-11-02 22:58:30|208046|207896|208049.2|207899.2|208051.8|207901.8|208043|207893|8
1635893920000|2021-11-02 22:58:40|208051.2|207901.2|208045.6|207895.6|208051.2|207901.2|208045.6|207895.6|9
1635893930000|2021-11-02 22:58:50|208045.2|207895.2|208044.4|207894.4|208045.2|207895.2|208044.1|207894.1|6
1635893940000|2021-11-02 22:59:00|208044.7|207894.7|208048.6|207898.6|208054.9|207904.9|208044.4|207894.4|5
1635893950000|2021-11-02 22:59:10|208048.3|207898.3|208044.6|207894.6|208048.3|207898.3|208044.6|207894.6|11
1635893960000|2021-11-02 22:59:20|208044.8|207894.8|208044.5|207894.5|208045.5|207895.5|208044.5|207894.5|12
1635893970000|2021-11-02 22:59:30|208042.5|207892.5|208049|207899|208054.6|207904.6|208042.4|207892.4|8
1635893980000|2021-11-02 22:59:40|208047.9|207897.9|208043.9|207893.9|208048.7|207898.7|208043.8|207893.8|14
1635893990000|2021-11-02 22:59:50|208044.2|207894.2|208049.4|207899.4|208049.4|207899.4|208042.7|207892.7|11
1635894000000|2021-11-02 23:00:00|208048.5|207898.5|208048.3|207898.3|208049|207899|208048.1|207898.1|10
1635894010000|2021-11-02 23:00:10|208047.6|207897.6|208048|207898|208048.6|207898.6|208047|207897|6
1635894020000|2021-11-02 23:00:20|208052|207902|208049.2|207899.2|208052.7|207902.7|208049.2|207899.2|7
1635894030000|2021-11-02 23:00:30|208048.5|207898.5|208049.1|207899.1|208049.7|207899.7|208048.1|207898.1|7
1635894040000|2021-11-02 23:00:40|208048.9|207898.9|208052.9|207902.9|208052.9|207902.9|208046.1|207896.1|9
1635894050000|2021-11-02 23:00:50|208052.1|207902.1|208055.3|207905.3|208055.3|207905.3|208050.9|207900.9|8
1635894060000|2021-11-02 23:01:00|208053.7|207903.7|208053|207903|208057.5|207907.5|208051.5|207901.5|15
1635894070000|2021-11-02 23:01:10|208051.6|207901.6|208051.5|207901.5|208051.9|207901.9|208050.7|207900.7|10
1635894080000|2021-11-02 23:01:20|208051.1|207901.1|208055.2|207905.2|208055.5|207905.5|208051.1|207901.1|4
1635894090000|2021-11-02 23:01:30|208054.4|207904.4|208061.7|207911.7|208062.3|207912.3|208054.4|207904.4|15
1635894100000|2021-11-02 23:01:40|208068.8|207918.8|208064|207914|208068.8|207918.8|208063.5|207913.5|14
1635894110000|2021-11-02 23:01:50|208064.5|207914.5|208064.3|207914.3|208064.6|207914.6|208064.1|207914.1|10
1635894120000|2021-11-02 23:02:00|208064|207914|208062.5|207912.5|208064.2|207914.2|208057.6|207907.6|10
1635894130000|2021-11-02 23:02:10|208067.5|207917.5|208060.2|207910.2|208067.5|207917.5|208060.2|207910.2|9
1635894140000|2021-11-02 23:02:20|208060.6|207910.6|208063.5|207913.5|208064|207914|208060.6|207910.6|7
1635894150000|2021-11-02 23:02:30|208060.3|207910.3|208061.8|207911.8|208062|207912|208060.2|207910.2|7
1635894160000|2021-11-02 23:02:40|208067.2|207917.2|208065.2|207915.2|208067.9|207917.9|208065.1|207915.1|19
1635894170000|2021-11-02 23:02:50|208065.5|207915.5|208062.2|207912.2|208065.5|207915.5|208062.2|207912.2|7
1635894180000|2021-11-02 23:03:00|208070.9|207920.9|208064.5|207914.5|208070.9|207920.9|208064.1|207914.1|9
1635894190000|2021-11-02 23:03:10|208065|207915|208062.1|207912.1|208065|207915|208061|207911|7
1635894200000|2021-11-02 23:03:20|208059.9|207909.9|208061|207911|208066.8|207916.8|208059.9|207909.9|7
1635894210000|2021-11-02 23:03:30|208062.1|207912.1|208063.1|207913.1|208063.3|207913.3|208062.1|207912.1|6
1635894220000|2021-11-02 23:03:40|208059.9|207909.9|208060.9|207910.9|208061.5|207911.5|208059.9|207909.9|6
1635894230000|2021-11-02 23:03:50|208060.7|207910.7|208060.9|207910.9|208065.7|207915.7|208060.4|207910.4|9
1635894240000|2021-11-02 23:04:00|208062|207912|208063.2|207913.2|208063.4|207913.4|208062|207912|4
1635894250000|2021-11-02 23:04:10|208063.4|207913.4|208060.9|207910.9|208073.4|207923.4|208060.8|207910.8|9
1635894260000|2021-11-02 23:04:20|208060.8|207910.8|208067.2|207917.2|208069.8|207919.8|208060.6|207910.6|9
1635894270000|2021-11-02 23:04:30|208068.3|207918.3|208058.2|207908.2|208068.3|207918.3|208058.2|207908.2|7
1635894280000|2021-11-02 23:04:40|208060|207910|208060|207910|208068.2|207918.2|208060|207910|7
1635894290000|2021-11-02 23:04:50|208061.5|207911.5|208060.8|207910.8|208061.5|207911.5|208060.6|207910.6|5
1635894300000|2021-11-02 23:05:00|208060.6|207910.6|208066.1|207916.1|208069.2|207919.2|208060.6|207910.6|7
1635894310000|2021-11-02 23:05:10|208064.9|207914.9|208062.2|207912.2|208075|207925|208062.2|207912.2|8
1635894320000|2021-11-02 23:05:20|208062.6|207912.6|208057.9|207907.9|208068.9|207918.9|208057.9|207907.9|11
1635894330000|2021-11-02 23:05:30|208058.6|207908.6|208069|207919|208073.2|207923.2|208058.6|207908.6|8
1635894340000|2021-11-02 23:05:40|208068.1|207918.1|208065.1|207915.1|208068.1|207918.1|208061.5|207911.5|7
1635894350000|2021-11-02 23:05:50|208065.4|207915.4|208055.3|207905.3|208065.4|207915.4|208054.3|207904.3|14
1635894360000|2021-11-02 23:06:00|208055.2|207905.2|208061.7|207911.7|208063.1|207913.1|208051.7|207901.7|12
1635894370000|2021-11-02 23:06:10|208061.5|207911.5|208058.9|207908.9|208061.7|207911.7|208056.3|207906.3|6
1635894380000|2021-11-02 23:06:20|208052.7|207902.7|208063.1|207913.1|208064.4|207914.4|208052.7|207902.7|10
1635894390000|2021-11-02 23:06:30|208062.3|207912.3|208064.7|207914.7|208069.1|207919.1|208062.3|207912.3|8
1635894400000|2021-11-02 23:06:40|208064.3|207914.3|208067.9|207917.9|208068.6|207918.6|208063.7|207913.7|7
1635894410000|2021-11-02 23:06:50|208066.5|207916.5|208068.5|207918.5|208068.5|207918.5|208060.8|207910.8|15
1635894420000|2021-11-02 23:07:00|208062.5|207912.5|208061.3|207911.3|208062.9|207912.9|208060.4|207910.4|9
1635894430000|2021-11-02 23:07:10|208062.3|207912.3|208066.8|207916.8|208069.2|207919.2|208061.8|207911.8|9
1635894440000|2021-11-02 23:07:20|208066.2|207916.2|208050.9|207900.9|208066.6|207916.6|208050|207900|19
1635894450000|2021-11-02 23:07:30|208049.4|207899.4|208057.2|207907.2|208058.5|207908.5|208049.4|207899.4|14
1635894460000|2021-11-02 23:07:40|208056.1|207906.1|208057.6|207907.6|208058|207908|208055.8|207905.8|14
1635894470000|2021-11-02 23:07:50|208056.3|207906.3|208058.6|207908.6|208058.6|207908.6|208056|207906|8
1635894480000|2021-11-02 23:08:00|208057.5|207907.5|208054.8|207904.8|208058.5|207908.5|208048.3|207898.3|7
1635894490000|2021-11-02 23:08:10|208053.1|207903.1|208057.6|207907.6|208060.6|207910.6|208053.1|207903.1|6
1635894500000|2021-11-02 23:08:20|208057.8|207907.8|208056.3|207906.3|208058.1|207908.1|208052.8|207902.8|11
1635894510000|2021-11-02 23:08:30|208056.6|207906.6|208055|207905|208057.1|207907.1|208055|207905|5
1635894520000|2021-11-02 23:08:40|208055.9|207905.9|208058.6|207908.6|208060.8|207910.8|208055.9|207905.9|4
1635894530000|2021-11-02 23:08:50|208057.2|207907.2|208057.9|207907.9|208058.9|207908.9|208057|207907|6
1635894540000|2021-11-02 23:09:00|208058.8|207908.8|208059|207909|208059|207909|208054.2|207904.2|10
1635894550000|2021-11-02 23:09:10|208058.9|207908.9|208064.5|207914.5|208067.1|207917.1|208058.9|207908.9|9
1635894560000|2021-11-02 23:09:20|208064.2|207914.2|208064.4|207914.4|208064.6|207914.6|208063.7|207913.7|5
1635894570000|2021-11-02 23:09:30|208064.3|207914.3|208065.6|207915.6|208066.9|207916.9|208064.3|207914.3|6
1635894580000|2021-11-02 23:09:40|208064.7|207914.7|208062.3|207912.3|208065.2|207915.2|208062.3|207912.3|4
1635894590000|2021-11-02 23:09:50|208068.3|207918.3|208063.8|207913.8|208068.3|207918.3|208063.7|207913.7|8
1635894600000|2021-11-02 23:10:00|208061.6|207911.6|208062.4|207912.4|208063.2|207913.2|208061.5|207911.5|5
1635894610000|2021-11-02 23:10:10|208068|207918|208064.1|207914.1|208068|207918|208064.1|207914.1|18
1635894620000|2021-11-02 23:10:20|208074.6|207924.6|208069.4|207919.4|208075.6|207925.6|208069.4|207919.4|9
1635894630000|2021-11-02 23:10:30|208064.4|207914.4|208065.8|207915.8|208067.7|207917.7|208064.4|207914.4|7
1635894640000|2021-11-02 23:10:40|208066.1|207916.1|208064.2|207914.2|208066.1|207916.1|208064.2|207914.2|7
1635894650000|2021-11-02 23:10:50|208062.4|207912.4|208062.1|207912.1|208062.5|207912.5|208059.8|207909.8|6
1635894660000|2021-11-02 23:11:00|208067.3|207917.3|208064.6|207914.6|208067.3|207917.3|208064.6|207914.6|7
1635894670000|2021-11-02 23:11:10|208064.5|207914.5|208066.3|207916.3|208066.3|207916.3|208064.5|207914.5|2
1635894680000|2021-11-02 23:11:20|208066.1|207916.1|208063.3|207913.3|208066.1|207916.1|208063.3|207913.3|7
1635894690000|2021-11-02 23:11:30|208063.6|207913.6|208066.7|207916.7|208067.7|207917.7|208062.9|207912.9|12
1635894700000|2021-11-02 23:11:40|208066.4|207916.4|208066.5|207916.5|208067.3|207917.3|208066|207916|11
1635894710000|2021-11-02 23:11:50|208066.7|207916.7|208064.4|207914.4|208069.6|207919.6|208064.4|207914.4|12
1635894720000|2021-11-02 23:12:00|208064.7|207914.7|208057|207907|208065.3|207915.3|208057|207907|18
1635894730000|2021-11-02 23:12:10|208058.3|207908.3|208063.6|207913.6|208063.6|207913.6|208058.3|207908.3|14
1635894740000|2021-11-02 23:12:20|208063.3|207913.3|208062.6|207912.6|208065.4|207915.4|208062.6|207912.6|7
1635894750000|2021-11-02 23:12:30|208064.3|207914.3|208063.6|207913.6|208065.8|207915.8|208063.6|207913.6|9
1635894760000|2021-11-02 23:12:40|208063.4|207913.4|208062.5|207912.5|208063.4|207913.4|208062.5|207912.5|3
1635894770000|2021-11-02 23:12:50|208067.4|207917.4|208067.2|207917.2|208070.4|207920.4|208065.1|207915.1|4
1635894780000|2021-11-02 23:13:00|208068.4|207918.4|208067.8|207917.8|208075.4|207925.4|208067.8|207917.8|7
1635894790000|2021-11-02 23:13:10|208063.2|207913.2|208066.7|207916.7|208068.3|207918.3|208062.8|207912.8|8
1635894800000|2021-11-02 23:13:20|208066.4|207916.4|208061.7|207911.7|208066.4|207916.4|208060.9|207910.9|5
1635894810000|2021-11-02 23:13:30|208061.6|207911.6|208061.6|207911.6|208061.8|207911.8|208061.3|207911.3|5
1635894820000|2021-11-02 23:13:40|208061.4|207911.4|208067.3|207917.3|208067.3|207917.3|208061.1|207911.1|4
1635894830000|2021-11-02 23:13:50|208066.4|207916.4|208063.4|207913.4|208066.4|207916.4|208063.4|207913.4|5
1635894840000|2021-11-02 23:14:00|208064.5|207914.5|208064.2|207914.2|208065.1|207915.1|208063.7|207913.7|7
1635894850000|2021-11-02 23:14:10|208063.5|207913.5|208063.3|207913.3|208063.5|207913.5|208063.2|207913.2|4
1635894860000|2021-11-02 23:14:20|208063.2|207913.2|208064|207914|208065.7|207915.7|208061.4|207911.4|7
1635894870000|2021-11-02 23:14:30|208063.8|207913.8|208063.8|207913.8|208063.8|207913.8|208063.8|207913.8|1
1635894880000|2021-11-02 23:14:40|208065.1|207915.1|208061.7|207911.7|208065.1|207915.1|208061.2|207911.2|6
1635894890000|2021-11-02 23:14:50|208061.5|207911.5|208063.6|207913.6|208066.5|207916.5|208061.5|207911.5|4
1635894900000|2021-11-02 23:15:00|208064.3|207914.3|208064.8|207914.8|208065.5|207915.5|208063.9|207913.9|6
1635894910000|2021-11-02 23:15:10|208064.3|207914.3|208063|207913|208064.5|207914.5|208063|207913|4
1635894920000|2021-11-02 23:15:20|208063.1|207913.1|208063.7|207913.7|208065.4|207915.4|208062.5|207912.5|5
1635894930000|2021-11-02 23:15:30|208063.3|207913.3|208061.6|207911.6|208063.5|207913.5|208061.6|207911.6|3
1635894940000|2021-11-02 23:15:40|208061.4|207911.4|208061.9|207911.9|208062.1|207912.1|208061.4|207911.4|4
1635894950000|2021-11-02 23:15:50|208062.1|207912.1|208063.7|207913.7|208065.7|207915.7|208061.8|207911.8|8
1635894960000|2021-11-02 23:16:00|208063.5|207913.5|208065|207915|208065.6|207915.6|208063.2|207913.2|6
1635894970000|2021-11-02 23:16:10|208063.1|207913.1|208063.1|207913.1|208066.4|207916.4|208063.1|207913.1|6
1635894980000|2021-11-02 23:16:20|208065.1|207915.1|208063.7|207913.7|208065.1|207915.1|208062.9|207912.9|3
1635894990000|2021-11-02 23:16:30|208064|207914|208063.7|207913.7|208066.8|207916.8|208062.7|207912.7|14
1635895000000|2021-11-02 23:16:40|208063.5|207913.5|208060|207910|208063.7|207913.7|208054|207904|23
1635895010000|2021-11-02 23:16:50|208060.3|207910.3|208064.2|207914.2|208065.9|207915.9|208060.3|207910.3|10
1635895020000|2021-11-02 23:17:00|208061.8|207911.8|208063.4|207913.4|208063.4|207913.4|208061.8|207911.8|6
1635895030000|2021-11-02 23:17:10|208063.8|207913.8|208062.5|207912.5|208063.8|207913.8|208062.5|207912.5|7
1635895040000|2021-11-02 23:17:20|208062.7|207912.7|208062.5|207912.5|208063.3|207913.3|208061.7|207911.7|9
1635895050000|2021-11-02 23:17:30|208062.4|207912.4|208062.8|207912.8|208067.8|207917.8|208062.1|207912.1|8
1635895060000|2021-11-02 23:17:40|208063.1|207913.1|208063.6|207913.6|208063.6|207913.6|208062.6|207912.6|5
1635895070000|2021-11-02 23:17:50|208063.4|207913.4|208062.5|207912.5|208063.5|207913.5|208062.5|207912.5|5
1635895080000|2021-11-02 23:18:00|208062.6|207912.6|208063.3|207913.3|208065.3|207915.3|208062.3|207912.3|9
1635895090000|2021-11-02 23:18:10|208064.2|207914.2|208061.7|207911.7|208064.2|207914.2|208061.7|207911.7|7
1635895100000|2021-11-02 23:18:20|208061.6|207911.6|208063.3|207913.3|208064.7|207914.7|208061.6|207911.6|8
1635895110000|2021-11-02 23:18:30|208063|207913|208063.8|207913.8|208064.5|207914.5|208063|207913|5
1635895120000|2021-11-02 23:18:40|208063.7|207913.7|208061.8|207911.8|208063.7|207913.7|208061.8|207911.8|4
1635895130000|2021-11-02 23:18:50|208061.9|207911.9|208063.1|207913.1|208064|207914|208061.9|207911.9|5
1635895140000|2021-11-02 23:19:00|208061.8|207911.8|208061.7|207911.7|208061.8|207911.8|208061.7|207911.7|2
1635895150000|2021-11-02 23:19:10|208061.9|207911.9|208064.6|207914.6|208064.6|207914.6|208061.7|207911.7|5
1635895160000|2021-11-02 23:19:20|208064.1|207914.1|208063.5|207913.5|208064.2|207914.2|208063.2|207913.2|7
1635895170000|2021-11-02 23:19:30|208062.4|207912.4|208063|207913|208065.4|207915.4|208062.4|207912.4|7
1635895180000|2021-11-02 23:19:40|208062.8|207912.8|208062.3|207912.3|208062.8|207912.8|208061.6|207911.6|8
1635895190000|2021-11-02 23:19:50|208059.6|207909.6|208061.9|207911.9|208066.1|207916.1|208059.1|207909.1|8
1635895200000|2021-11-02 23:20:00|208061.6|207911.6|208060.8|207910.8|208062.4|207912.4|208060.8|207910.8|7
1635895210000|2021-11-02 23:20:10|208059.5|207909.5|208061.2|207911.2|208063.1|207913.1|208059.3|207909.3|12
1635895220000|2021-11-02 23:20:20|208060.9|207910.9|208060.5|207910.5|208061|207911|208060.4|207910.4|5
1635895230000|2021-11-02 23:20:30|208060.9|207910.9|208060.4|207910.4|208060.9|207910.9|208059.7|207909.7|4
1635895240000|2021-11-02 23:20:40|208060.2|207910.2|208058.7|207908.7|208062.9|207912.9|208058.7|207908.7|10
1635895250000|2021-11-02 23:20:50|208059.6|207909.6|208058.9|207908.9|208059.8|207909.8|208058.9|207908.9|6
1635895260000|2021-11-02 23:21:00|208064.8|207914.8|208059.4|207909.4|208064.8|207914.8|208053.8|207903.8|8
1635895270000|2021-11-02 23:21:10|208058.8|207908.8|208058.9|207908.9|208060.2|207910.2|208058.2|207908.2|16
1635895280000|2021-11-02 23:21:20|208058.7|207908.7|208059.4|207909.4|208060|207910|208057.7|207907.7|11
1635895290000|2021-11-02 23:21:30|208061.6|207911.6|208058.6|207908.6|208061.6|207911.6|208058.6|207908.6|10
1635895300000|2021-11-02 23:21:40|208052.9|207902.9|208061.8|207911.8|208063.8|207913.8|208052.2|207902.2|17
1635895310000|2021-11-02 23:21:50|208061.3|207911.3|208061.2|207911.2|208063.2|207913.2|208056.5|207906.5|13
1635895320000|2021-11-02 23:22:00|208061.3|207911.3|208047.9|207897.9|208062.8|207912.8|208047.9|207897.9|22
1635895330000|2021-11-02 23:22:10|208047.7|207897.7|208056.9|207906.9|208056.9|207906.9|208047.7|207897.7|15
1635895340000|2021-11-02 23:22:20|208056.6|207906.6|208055.9|207905.9|208057.2|207907.2|208055.6|207905.6|5
1635895350000|2021-11-02 23:22:30|208056|207906|208059.3|207909.3|208059.3|207909.3|208055.8|207905.8|7
1635895360000|2021-11-02 23:22:40|208059|207909|208057.4|207907.4|208059.3|207909.3|208057.4|207907.4|4
1635895370000|2021-11-02 23:22:50|208058.4|207908.4|208058.2|207908.2|208058.6|207908.6|208058.2|207908.2|3
1635895380000|2021-11-02 23:23:00|208058.7|207908.7|208061.2|207911.2|208061.2|207911.2|208056.3|207906.3|7
1635895390000|2021-11-02 23:23:10|208060.7|207910.7|208059|207909|208060.7|207910.7|208058.8|207908.8|6
1635895400000|2021-11-02 23:23:20|208058.9|207908.9|208047.4|207897.4|208059.1|207909.1|208047.3|207897.3|9
1635895410000|2021-11-02 23:23:30|208047.9|207897.9|208060.5|207910.5|208062.6|207912.6|208047.5|207897.5|14
1635895420000|2021-11-02 23:23:40|208061.1|207911.1|208057.2|207907.2|208061.1|207911.1|208057.2|207907.2|4
1635895430000|2021-11-02 23:23:50|208058.4|207908.4|208059.3|207909.3|208060.2|207910.2|208057.6|207907.6|9
1635895440000|2021-11-02 23:24:00|208059.6|207909.6|208057.8|207907.8|208059.6|207909.6|208057.8|207907.8|8
1635895450000|2021-11-02 23:24:10|208058|207908|208060.2|207910.2|208060.5|207910.5|208058|207908|11
1635895460000|2021-11-02 23:24:20|208059.8|207909.8|208062.7|207912.7|208062.7|207912.7|208057.9|207907.9|7
1635895470000|2021-11-02 23:24:30|208061.4|207911.4|208061.2|207911.2|208061.4|207911.4|208059.7|207909.7|7
1635895480000|2021-11-02 23:24:40|208060.3|207910.3|208061|207911|208061|207911|208059.9|207909.9|6
1635895490000|2021-11-02 23:24:50|208061.4|207911.4|208059.9|207909.9|208061.5|207911.5|208059.9|207909.9|8
1635895500000|2021-11-02 23:25:00|208059.8|207909.8|208060.8|207910.8|208061|207911|208059.7|207909.7|5
1635895510000|2021-11-02 23:25:10|208060.4|207910.4|208060.3|207910.3|208061|207911|208059.4|207909.4|6
1635895520000|2021-11-02 23:25:20|208062.7|207912.7|208065|207915|208069.7|207919.7|208060.4|207910.4|10
1635895530000|2021-11-02 23:25:30|208064.4|207914.4|208068.4|207918.4|208069.8|207919.8|208062.7|207912.7|7
1635895540000|2021-11-02 23:25:40|208067.3|207917.3|208069|207919|208070.6|207920.6|208066.6|207916.6|10
1635895550000|2021-11-02 23:25:50|208069.1|207919.1|208068.3|207918.3|208069.6|207919.6|208068.2|207918.2|17
1635895560000|2021-11-02 23:26:00|208068.6|207918.6|208064.8|207914.8|208068.8|207918.8|208063.4|207913.4|9
1635895570000|2021-11-02 23:26:10|208064.7|207914.7|208067.7|207917.7|208067.7|207917.7|208064.7|207914.7|6
1635895580000|2021-11-02 23:26:20|208067.8|207917.8|208067.8|207917.8|208068.7|207918.7|208067.4|207917.4|8
1635895590000|2021-11-02 23:26:30|208067.9|207917.9|208060.6|207910.6|208067.9|207917.9|208059.4|207909.4|8
1635895600000|2021-11-02 23:26:40|208059|207909|208062|207912|208062.7|207912.7|208059|207909|9
1635895610000|2021-11-02 23:26:50|208056.5|207906.5|208066.8|207916.8|208067.6|207917.6|208056.3|207906.3|13
1635895620000|2021-11-02 23:27:00|208067.2|207917.2|208065.3|207915.3|208067.2|207917.2|208065.3|207915.3|7
1635895630000|2021-11-02 23:27:10|208065|207915|208069.5|207919.5|208071|207921|208065|207915|9
1635895640000|2021-11-02 23:27:20|208069.1|207919.1|208068.5|207918.5|208070.5|207920.5|208067.9|207917.9|8
1635895650000|2021-11-02 23:27:30|208068|207918|208040.6|207890.6|208070.5|207920.5|208040.6|207890.6|21
1635895660000|2021-11-02 23:27:40|208038.5|207888.5|208032.3|207882.3|208043.5|207893.5|208032.3|207882.3|20
1635895670000|2021-11-02 23:27:50|208032.4|207882.4|208033.6|207883.6|208035.7|207885.7|208032.3|207882.3|14
1635895680000|2021-11-02 23:28:00|208032.3|207882.3|208029.4|207879.4|208035.7|207885.7|208028.9|207878.9|13
1635895690000|2021-11-02 23:28:10|208029.5|207879.5|208027.5|207877.5|208029.7|207879.7|208027.5|207877.5|4
1635895700000|2021-11-02 23:28:20|208027.4|207877.4|208028.4|207878.4|208037.4|207887.4|208027.4|207877.4|9
1635895710000|2021-11-02 23:28:30|208036.9|207886.9|208040.2|207890.2|208040.9|207890.9|208036.9|207886.9|8
1635895720000|2021-11-02 23:28:40|208037.5|207887.5|208036.6|207886.6|208040.4|207890.4|208034.7|207884.7|6
1635895730000|2021-11-02 23:28:50|208035.2|207885.2|208032.5|207882.5|208036.2|207886.2|208027.3|207877.3|6
1635895740000|2021-11-02 23:29:00|208033.3|207883.3|208032.2|207882.2|208035.6|207885.6|208030.1|207880.1|9
1635895750000|2021-11-02 23:29:10|208038.3|207888.3|208024.9|207874.9|208038.4|207888.4|208020.5|207870.5|10
1635895760000|2021-11-02 23:29:20|208030.8|207880.8|208038.6|207888.6|208038.6|207888.6|208029.9|207879.9|10
1635895770000|2021-11-02 23:29:30|208024|207874|208032.6|207882.6|208034.9|207884.9|208024|207874|9
1635895780000|2021-11-02 23:29:40|208034.5|207884.5|208038.2|207888.2|208039.6|207889.6|208034.5|207884.5|8
1635895790000|2021-11-02 23:29:50|208037.6|207887.6|208035.5|207885.5|208037.6|207887.6|208029.3|207879.3|7
1635895800000|2021-11-02 23:30:00|208033.6|207883.6|208033.2|207883.2|208035.9|207885.9|208030.1|207880.1|16
1635895810000|2021-11-02 23:30:10|208035.3|207885.3|208021.6|207871.6|208035.3|207885.3|208018.4|207868.4|9
1635895820000|2021-11-02 23:30:20|208023.2|207873.2|208023.6|207873.6|208024.4|207874.4|208022.4|207872.4|8
1635895830000|2021-11-02 23:30:30|208023.9|207873.9|208019.3|207869.3|208024.5|207874.5|208019|207869|18
1635895840000|2021-11-02 23:30:40|208019.9|207869.9|208021.6|207871.6|208021.6|207871.6|208019.5|207869.5|11
1635895850000|2021-11-02 23:30:50|208022.9|207872.9|208024.1|207874.1|208025.2|207875.2|208021.1|207871.1|11
1635895860000|2021-11-02 23:31:00|208024|207874|208020.3|207870.3|208025.5|207875.5|208018.4|207868.4|8
1635895870000|2021-11-02 23:31:10|208020.7|207870.7|208022.3|207872.3|208022.3|207872.3|208019.3|207869.3|8
1635895880000|2021-11-02 23:31:20|208021.1|207871.1|208021.9|207871.9|208021.9|207871.9|208019|207869|5
1635895890000|2021-11-02 23:31:30|208021.1|207871.1|208022.7|207872.7|208023.2|207873.2|208021.1|207871.1|6
1635895900000|2021-11-02 23:31:40|208023.3|207873.3|208022.3|207872.3|208024.1|207874.1|208020.5|207870.5|8
1635895910000|2021-11-02 23:31:50|208020.8|207870.8|208020|207870|208021.2|207871.2|208020|207870|6
1635895920000|2021-11-02 23:32:00|208021|207871|208021.1|207871.1|208023.2|207873.2|208021|207871|6
1635895930000|2021-11-02 23:32:10|208023.7|207873.7|208022.3|207872.3|208023.7|207873.7|208016.4|207866.4|8
1635895940000|2021-11-02 23:32:20|208022.1|207872.1|208023.2|207873.2|208024|207874|208021.9|207871.9|8
1635895950000|2021-11-02 23:32:30|208023.9|207873.9|208021.9|207871.9|208024.4|207874.4|208019.9|207869.9|9
1635895960000|2021-11-02 23:32:40|208021.8|207871.8|208021.1|207871.1|208022.4|207872.4|208021.1|207871.1|6
1635895970000|2021-11-02 23:32:50|208022.2|207872.2|208017.2|207867.2|208022.2|207872.2|208017.2|207867.2|4
1635895980000|2021-11-02 23:33:00|208019.8|207869.8|208025.5|207875.5|208025.5|207875.5|208018.1|207868.1|7
1635895990000|2021-11-02 23:33:10|208024.2|207874.2|208020.3|207870.3|208024.6|207874.6|208018.1|207868.1|9
1635896000000|2021-11-02 23:33:20|208021|207871|208021.5|207871.5|208022.5|207872.5|208021|207871|3
1635896010000|2021-11-02 23:33:30|208020.8|207870.8|208021.9|207871.9|208021.9|207871.9|208020.3|207870.3|3
1635896020000|2021-11-02 23:33:40|208023.1|207873.1|208019.4|207869.4|208023.1|207873.1|208012.9|207862.9|6
1635896030000|2021-11-02 23:33:50|208021.7|207871.7|208025.8|207875.8|208025.8|207875.8|208021.7|207871.7|5
1635896040000|2021-11-02 23:34:00|208026|207876|208018.6|207868.6|208026|207876|208017.8|207867.8|9
1635896050000|2021-11-02 23:34:10|208018.7|207868.7|208020.6|207870.6|208022.3|207872.3|208018.7|207868.7|7
1635896060000|2021-11-02 23:34:20|208022.8|207872.8|208020.4|207870.4|208025.1|207875.1|208019.6|207869.6|6
1635896070000|2021-11-02 23:34:30|208021.5|207871.5|208026.2|207876.2|208026.2|207876.2|208021.3|207871.3|5
1635896080000|2021-11-02 23:34:40|208023.8|207873.8|208021.9|207871.9|208025.2|207875.2|208015.9|207865.9|9
1635896090000|2021-11-02 23:34:50|208022.6|207872.6|208023.5|207873.5|208025.9|207875.9|208021.2|207871.2|7
1635896100000|2021-11-02 23:35:00|208024.7|207874.7|208019.1|207869.1|208025|207875|208014.1|207864.1|6
1635896110000|2021-11-02 23:35:10|208020.1|207870.1|208019.6|207869.6|208020.7|207870.7|208018.9|207868.9|18
1635896120000|2021-11-02 23:35:20|208019.9|207869.9|208018.8|207868.8|208021.2|207871.2|208017.7|207867.7|6
1635896130000|2021-11-02 23:35:30|208022|207872|208018.7|207868.7|208022|207872|208018.7|207868.7|4
1635896140000|2021-11-02 23:35:40|208021.2|207871.2|208023.1|207873.1|208023.1|207873.1|208016.3|207866.3|12
1635896150000|2021-11-02 23:35:50|208023|207873|208022.2|207872.2|208025.5|207875.5|208021.9|207871.9|6
1635896160000|2021-11-02 23:36:00|208022.3|207872.3|208020.7|207870.7|208023|207873|208019.2|207869.2|9
1635896170000|2021-11-02 23:36:10|208022.2|207872.2|208018.4|207868.4|208022.7|207872.7|208017.6|207867.6|6
1635896180000|2021-11-02 23:36:20|208020.4|207870.4|208019.7|207869.7|208020.4|207870.4|208018.8|207868.8|6
1635896190000|2021-11-02 23:36:30|208020.6|207870.6|208023.5|207873.5|208023.5|207873.5|208020.6|207870.6|6
1635896200000|2021-11-02 23:36:40|208023.1|207873.1|208019.7|207869.7|208024.4|207874.4|208018.6|207868.6|10
1635896210000|2021-11-02 23:36:50|208020.1|207870.1|208022.9|207872.9|208023.8|207873.8|208020.1|207870.1|11
1635896220000|2021-11-02 23:37:00|208022.6|207872.6|208018.8|207868.8|208022.6|207872.6|208017.8|207867.8|7
1635896230000|2021-11-02 23:37:10|208020.8|207870.8|208021.5|207871.5|208021.8|207871.8|208020.8|207870.8|5
1635896240000|2021-11-02 23:37:20|208025.1|207875.1|208020.2|207870.2|208025.5|207875.5|208017.3|207867.3|6
1635896250000|2021-11-02 23:37:30|208021.2|207871.2|208023.1|207873.1|208023.1|207873.1|208021.1|207871.1|3
1635896260000|2021-11-02 23:37:40|208024|207874|208017.5|207867.5|208025.3|207875.3|208015.1|207865.1|7
1635896270000|2021-11-02 23:37:50|208020.2|207870.2|208025.2|207875.2|208025.2|207875.2|208019.5|207869.5|7
1635896280000|2021-11-02 23:38:00|208025.4|207875.4|208021.1|207871.1|208025.4|207875.4|208018.2|207868.2|8
1635896290000|2021-11-02 23:38:10|208022.2|207872.2|208025.1|207875.1|208025.8|207875.8|208021|207871|6
1635896300000|2021-11-02 23:38:20|208025.4|207875.4|208021.1|207871.1|208025.4|207875.4|208021.1|207871.1|6
1635896310000|2021-11-02 23:38:30|208021|207871|208018.9|207868.9|208021.1|207871.1|208014.5|207864.5|7
1635896320000|2021-11-02 23:38:40|208019.1|207869.1|208021.9|207871.9|208025.9|207875.9|208019.1|207869.1|8
1635896330000|2021-11-02 23:38:50|208022.7|207872.7|208024.8|207874.8|208025.2|207875.2|208022.7|207872.7|5
1635896340000|2021-11-02 23:39:00|208013.6|207863.6|208019.2|207869.2|208019.8|207869.8|208013.6|207863.6|10
1635896350000|2021-11-02 23:39:10|208023.1|207873.1|208018.8|207868.8|208024.9|207874.9|208018.8|207868.8|12
1635896360000|2021-11-02 23:39:20|208019.8|207869.8|208021.3|207871.3|208021.3|207871.3|208019.8|207869.8|6
1635896370000|2021-11-02 23:39:30|208020.7|207870.7|208020.4|207870.4|208023.5|207873.5|208020.4|207870.4|10
1635896380000|2021-11-02 23:39:40|208020|207870|208021.6|207871.6|208022.1|207872.1|208014.9|207864.9|6
1635896390000|2021-11-02 23:39:50|208022.1|207872.1|208021.5|207871.5|208022.9|207872.9|208021.5|207871.5|9
1635896400000|2021-11-02 23:40:00|208022.1|207872.1|208023.9|207873.9|208024.8|207874.8|208022.1|207872.1|8
1635896410000|2021-11-02 23:40:10|208025.3|207875.3|208024.1|207874.1|208025.4|207875.4|208024.1|207874.1|5
1635896420000|2021-11-02 23:40:20|208024.5|207874.5|208020.7|207870.7|208024.7|207874.7|208019.3|207869.3|6
1635896430000|2021-11-02 23:40:30|208022.4|207872.4|208022.9|207872.9|208023.9|207873.9|208021.2|207871.2|7
1635896440000|2021-11-02 23:40:40|208023.2|207873.2|208022.3|207872.3|208023.3|207873.3|208017.3|207867.3|13
1635896450000|2021-11-02 23:40:50|208021.8|207871.8|208032.4|207882.4|208032.4|207882.4|208021.8|207871.8|5
1635896460000|2021-11-02 23:41:00|208030.8|207880.8|208025.2|207875.2|208030.8|207880.8|208025.2|207875.2|5
1635896470000|2021-11-02 23:41:10|208024.2|207874.2|208018.9|207868.9|208025.9|207875.9|208018.9|207868.9|15
1635896480000|2021-11-02 23:41:20|208019.7|207869.7|208015.8|207865.8|208021.6|207871.6|208015.8|207865.8|8
1635896490000|2021-11-02 23:41:30|208018.7|207868.7|208026.5|207876.5|208026.5|207876.5|208018.2|207868.2|9
1635896500000|2021-11-02 23:41:40|208021.7|207871.7|208025|207875|208025|207875|208021.1|207871.1|4
1635896510000|2021-11-02 23:41:50|208024.5|207874.5|208025.9|207875.9|208028.4|207878.4|208024.5|207874.5|6
1635896520000|2021-11-02 23:42:00|208024|207874|208028.5|207878.5|208033|207883|208024|207874|7
1635896530000|2021-11-02 23:42:10|208016.7|207866.7|208014.4|207864.4|208016.7|207866.7|208013.6|207863.6|6
1635896540000|2021-11-02 23:42:20|208016.2|207866.2|208016.3|207866.3|208016.3|207866.3|208015.6|207865.6|3
1635896550000|2021-11-02 23:42:30|208020.3|207870.3|208027.5|207877.5|208030.4|207880.4|208020.3|207870.3|10
1635896560000|2021-11-02 23:42:40|208026.3|207876.3|208026.1|207876.1|208026.9|207876.9|208022.9|207872.9|11
1635896570000|2021-11-02 23:42:50|208023.2|207873.2|208025.9|207875.9|208026.7|207876.7|208023.2|207873.2|5
1635896580000|2021-11-02 23:43:00|208026|207876|208016.2|207866.2|208028.1|207878.1|208016.2|207866.2|5
1635896590000|2021-11-02 23:43:10|208018.3|207868.3|208019.2|207869.2|208019.7|207869.7|208014.3|207864.3|10
1635896600000|2021-11-02 23:43:20|208020.1|207870.1|208016.9|207866.9|208021.4|207871.4|208015.2|207865.2|11
1635896610000|2021-11-02 23:43:30|208029.1|207879.1|208028.8|207878.8|208029.5|207879.5|208026.2|207876.2|7
1635896620000|2021-11-02 23:43:40|208027.3|207877.3|208026.2|207876.2|208030.1|207880.1|208025|207875|10
1635896630000|2021-11-02 23:43:50|208025.7|207875.7|208027.3|207877.3|208028|207878|208025.5|207875.5|12
1635896640000|2021-11-02 23:44:00|208026.5|207876.5|208022.9|207872.9|208026.5|207876.5|208022.9|207872.9|5
1635896650000|2021-11-02 23:44:10|208021.8|207871.8|208025.4|207875.4|208025.4|207875.4|208014.9|207864.9|7
1635896660000|2021-11-02 23:44:20|208023.9|207873.9|208027.6|207877.6|208029.9|207879.9|208020|207870|12
1635896670000|2021-11-02 23:44:30|208027.5|207877.5|208028.3|207878.3|208028.3|207878.3|208023.1|207873.1|18
1635896680000|2021-11-02 23:44:40|208028.5|207878.5|208025.6|207875.6|208028.5|207878.5|208024.5|207874.5|12
1635896690000|2021-11-02 23:44:50|208025.9|207875.9|208024.3|207874.3|208025.9|207875.9|208024.3|207874.3|6
1635896700000|2021-11-02 23:45:00|208024.5|207874.5|208020.9|207870.9|208024.5|207874.5|208020.6|207870.6|12
1635896710000|2021-11-02 23:45:10|208021.1|207871.1|208027.2|207877.2|208027.2|207877.2|208012.1|207862.1|12
1635896720000|2021-11-02 23:45:20|208027.4|207877.4|208025.2|207875.2|208029.5|207879.5|208025.2|207875.2|6
1635896730000|2021-11-02 23:45:30|208025.9|207875.9|208027.2|207877.2|208028.6|207878.6|208025.2|207875.2|7
1635896740000|2021-11-02 23:45:40|208026.6|207876.6|208027.6|207877.6|208027.6|207877.6|208022.5|207872.5|6
1635896750000|2021-11-02 23:45:50|208022.4|207872.4|208022.9|207872.9|208024.9|207874.9|208017.7|207867.7|8
1635896760000|2021-11-02 23:46:00|208022.2|207872.2|208025.6|207875.6|208025.8|207875.8|208022.2|207872.2|4
1635896770000|2021-11-02 23:46:10|208025.8|207875.8|208024.3|207874.3|208025.8|207875.8|208020.2|207870.2|11
1635896780000|2021-11-02 23:46:20|208024.1|207874.1|208027.8|207877.8|208029.2|207879.2|208024.1|207874.1|15
1635896790000|2021-11-02 23:46:30|208027.5|207877.5|208029.2|207879.2|208029.2|207879.2|208026.4|207876.4|4
1635896800000|2021-11-02 23:46:40|208028.5|207878.5|208020.3|207870.3|208028.5|207878.5|208020.3|207870.3|6
1635896810000|2021-11-02 23:46:50|208022.5|207872.5|208025.7|207875.7|208026.1|207876.1|208022.5|207872.5|8
1635896820000|2021-11-02 23:47:00|208026.2|207876.2|208023.7|207873.7|208026.2|207876.2|208020|207870|8
1635896830000|2021-11-02 23:47:10|208023|207873|208026.4|207876.4|208029.1|207879.1|208023|207873|7
1635896840000|2021-11-02 23:47:20|208022.1|207872.1|208025|207875|208027.3|207877.3|208021.9|207871.9|5
1635896850000|2021-11-02 23:47:30|208025.5|207875.5|208028.6|207878.6|208028.6|207878.6|208023.5|207873.5|5
1635896860000|2021-11-02 23:47:40|208023.1|207873.1|208023.2|207873.2|208023.6|207873.6|208018.6|207868.6|6
1635896870000|2021-11-02 23:47:50|208023.5|207873.5|208023.8|207873.8|208025.9|207875.9|208023|207873|4
1635896880000|2021-11-02 23:48:00|208023|207873|208026|207876|208027|207877|208023|207873|6
1635896890000|2021-11-02 23:48:10|208030|207880|208024.4|207874.4|208030|207880|208023.5|207873.5|6
1635896900000|2021-11-02 23:48:20|208024|207874|208027.3|207877.3|208028.9|207878.9|208024|207874|6
1635896910000|2021-11-02 23:48:30|208027.4|207877.4|208024.6|207874.6|208027.4|207877.4|208023.7|207873.7|12
1635896920000|2021-11-02 23:48:40|208025|207875|208026.3|207876.3|208027.3|207877.3|208024.2|207874.2|10
1635896930000|2021-11-02 23:48:50|208024.9|207874.9|208019.6|207869.6|208025.3|207875.3|208017.4|207867.4|13
1635896940000|2021-11-02 23:49:00|208028.5|207878.5|208026|207876|208028.5|207878.5|208021.1|207871.1|10
1635896950000|2021-11-02 23:49:10|208024.9|207874.9|208027|207877|208029.5|207879.5|208024.9|207874.9|13
1635896960000|2021-11-02 23:49:20|208028.8|207878.8|208028.1|207878.1|208031.1|207881.1|208027.6|207877.6|6
1635896970000|2021-11-02 23:49:30|208026.6|207876.6|208021.5|207871.5|208026.6|207876.6|208021.5|207871.5|9
1635896980000|2021-11-02 23:49:40|208022.3|207872.3|208025.2|207875.2|208025.2|207875.2|208022.1|207872.1|7
1635896990000|2021-11-02 23:49:50|208021.9|207871.9|208026.4|207876.4|208030|207880|208021.1|207871.1|10
1635897000000|2021-11-02 23:50:00|208027|207877|208027.8|207877.8|208027.8|207877.8|208021.7|207871.7|20
1635897010000|2021-11-02 23:50:10|208027.3|207877.3|208024.9|207874.9|208027.3|207877.3|208024.9|207874.9|9
1635897020000|2021-11-02 23:50:20|208025.9|207875.9|208025.3|207875.3|208028.1|207878.1|208025.2|207875.2|9
1635897030000|2021-11-02 23:50:30|208025.2|207875.2|208025.9|207875.9|208025.9|207875.9|208022.6|207872.6|8
1635897040000|2021-11-02 23:50:40|208025.8|207875.8|208028.2|207878.2|208028.2|207878.2|208024.8|207874.8|9
1635897050000|2021-11-02 23:50:50|208026.6|207876.6|208028.3|207878.3|208028.9|207878.9|208026.6|207876.6|10
1635897060000|2021-11-02 23:51:00|208023.5|207873.5|208027.4|207877.4|208028|207878|208023.5|207873.5|9
1635897070000|2021-11-02 23:51:10|208027.2|207877.2|208027|207877|208028.4|207878.4|208027|207877|5
1635897080000|2021-11-02 23:51:20|208024.9|207874.9|208022.5|207872.5|208024.9|207874.9|208022.1|207872.1|5
1635897090000|2021-11-02 23:51:30|208022.2|207872.2|208025.4|207875.4|208026.5|207876.5|208022.2|207872.2|7
1635897100000|2021-11-02 23:51:40|208025.1|207875.1|208026.6|207876.6|208028.7|207878.7|208016.9|207866.9|12
1635897110000|2021-11-02 23:51:50|208027|207877|208028.5|207878.5|208028.5|207878.5|208026.2|207876.2|8
1635897120000|2021-11-02 23:52:00|208027.9|207877.9|208026.3|207876.3|208027.9|207877.9|208024.5|207874.5|7
1635897130000|2021-11-02 23:52:10|208028.7|207878.7|208026|207876|208029.2|207879.2|208026|207876|18
1635897140000|2021-11-02 23:52:20|208025.9|207875.9|208024.7|207874.7|208027.4|207877.4|208023|207873|15
1635897150000|2021-11-02 23:52:30|208025.2|207875.2|208025.7|207875.7|208025.7|207875.7|208024|207874|12
1635897160000|2021-11-02 23:52:40|208026.9|207876.9|208027.8|207877.8|208028.3|207878.3|208026.5|207876.5|16
1635897170000|2021-11-02 23:52:50|208027.3|207877.3|208027|207877|208027.9|207877.9|208024.8|207874.8|9
1635897180000|2021-11-02 23:53:00|208027.2|207877.2|208028.9|207878.9|208028.9|207878.9|208026|207876|11
1635897190000|2021-11-02 23:53:10|208025.2|207875.2|208024.1|207874.1|208025.5|207875.5|208023.8|207873.8|8
1635897200000|2021-11-02 23:53:20|208024.7|207874.7|208023.4|207873.4|208025.3|207875.3|208021.5|207871.5|10
1635897210000|2021-11-02 23:53:30|208024.3|207874.3|208027.6|207877.6|208027.6|207877.6|208024.3|207874.3|5
1635897220000|2021-11-02 23:53:40|208025.9|207875.9|208026.8|207876.8|208032.1|207882.1|208024.6|207874.6|15
1635897230000|2021-11-02 23:53:50|208026.7|207876.7|208026|207876|208028|207878|208025.2|207875.2|14
1635897240000|2021-11-02 23:54:00|208025.3|207875.3|208027|207877|208027.2|207877.2|208025.1|207875.1|6
1635897250000|2021-11-02 23:54:10|208026.6|207876.6|208022.7|207872.7|208027|207877|208021.7|207871.7|7
1635897260000|2021-11-02 23:54:20|208023.4|207873.4|208027.3|207877.3|208027.7|207877.7|208023.1|207873.1|10
1635897270000|2021-11-02 23:54:30|208027.5|207877.5|208029.4|207879.4|208029.4|207879.4|208025.7|207875.7|8
1635897280000|2021-11-02 23:54:40|208029|207879|208024.5|207874.5|208029|207879|208023.6|207873.6|6
1635897290000|2021-11-02 23:54:50|208025.8|207875.8|208026.8|207876.8|208028.5|207878.5|208025.8|207875.8|7
1635897300000|2021-11-02 23:55:00|208023.4|207873.4|208022.9|207872.9|208025.4|207875.4|208020.9|207870.9|8
1635897310000|2021-11-02 23:55:10|208025.6|207875.6|208024.6|207874.6|208026.2|207876.2|208024.6|207874.6|6
1635897320000|2021-11-02 23:55:20|208025|207875|208025.2|207875.2|208025.5|207875.5|208018.7|207868.7|11
1635897330000|2021-11-02 23:55:30|208024|207874|208028.6|207878.6|208030.6|207880.6|208024|207874|9
1635897340000|2021-11-02 23:55:40|208030.6|207880.6|208029.3|207879.3|208032.7|207882.7|208029.2|207879.2|7
1635897350000|2021-11-02 23:55:50|208029.7|207879.7|208018.7|207868.7|208029.7|207879.7|208017.1|207867.1|7
1635897360000|2021-11-02 23:56:00|208023.8|207873.8|208027|207877|208027|207877|208022.7|207872.7|11
1635897370000|2021-11-02 23:56:10|208026.1|207876.1|208025.2|207875.2|208026.1|207876.1|208020.7|207870.7|11
1635897380000|2021-11-02 23:56:20|208025.6|207875.6|208028.2|207878.2|208029.5|207879.5|208025.6|207875.6|13
1635897390000|2021-11-02 23:56:30|208028.3|207878.3|208027.2|207877.2|208028.3|207878.3|208027.2|207877.2|4
1635897400000|2021-11-02 23:56:40|208028.7|207878.7|208025.9|207875.9|208031.1|207881.1|208025.9|207875.9|7
1635897410000|2021-11-02 23:56:50|208024.5|207874.5|208024.3|207874.3|208026.4|207876.4|208024.3|207874.3|5
1635897420000|2021-11-02 23:57:00|208027.8|207877.8|208016.6|207866.6|208027.8|207877.8|208016.6|207866.6|8
1635897430000|2021-11-02 23:57:10|208017.5|207867.5|208027.1|207877.1|208028.4|207878.4|208017.5|207867.5|8
1635897440000|2021-11-02 23:57:20|208028.2|207878.2|208027.6|207877.6|208028.5|207878.5|208022.8|207872.8|10
1635897450000|2021-11-02 23:57:30|208026.4|207876.4|208028.5|207878.5|208029.5|207879.5|208025.8|207875.8|7
1635897460000|2021-11-02 23:57:40|208028.9|207878.9|208024.5|207874.5|208028.9|207878.9|208021.9|207871.9|12
1635897470000|2021-11-02 23:57:50|208024.8|207874.8|208017.1|207867.1|208025.2|207875.2|208017.1|207867.1|14
1635897480000|2021-11-02 23:58:00|208017.8|207867.8|208028.5|207878.5|208028.5|207878.5|208017.8|207867.8|9
1635897490000|2021-11-02 23:58:10|208029.4|207879.4|208025.3|207875.3|208032.3|207882.3|208025.3|207875.3|7
1635897500000|2021-11-02 23:58:20|208026.3|207876.3|208028.8|207878.8|208028.8|207878.8|208023.8|207873.8|16
1635897510000|2021-11-02 23:58:30|208028.3|207878.3|208027.1|207877.1|208028.3|207878.3|208024.4|207874.4|15
1635897520000|2021-11-02 23:58:40|208020.7|207870.7|208019.5|207869.5|208023.1|207873.1|208017.5|207867.5|7
1635897530000|2021-11-02 23:58:50|208024.8|207874.8|208022|207872|208025.8|207875.8|208020.3|207870.3|13
1635897540000|2021-11-02 23:59:00|208021.4|207871.4|208032.4|207882.4|208032.4|207882.4|208021.4|207871.4|6
1635897550000|2021-11-02 23:59:10|208030.7|207880.7|208025.4|207875.4|208030.7|207880.7|208023.3|207873.3|8
1635897560000|2021-11-02 23:59:20|208026|207876|208028.5|207878.5|208030.3|207880.3|208026|207876|13
1635897570000|2021-11-02 23:59:30|208027.5|207877.5|208024.8|207874.8|208027.5|207877.5|208023.4|207873.4|8
1635897580000|2021-11-02 23:59:40|208023.8|207873.8|208024.9|207874.9|208025.2|207875.2|208022.7|207872.7|12
1635897590000|2021-11-02 23:59:50|208022.5|207872.5|208029.3|207879.3|208029.3|207879.3|208016.7|207866.7|8
1635897600000|2021-11-03 00:00:00|208029.9|207879.9|208031.2|207881.2|208031.2|207881.2|208027.6|207877.6|20
1635897610000|2021-11-03 00:00:10|208031.3|207881.3|208028.6|207878.6|208033|207883|208026|207876|13
1635897620000|2021-11-03 00:00:20|208028.3|207878.3|208029.4|207879.4|208030.9|207880.9|208027.3|207877.3|5
1635897630000|2021-11-03 00:00:30|208022.5|207872.5|208019.9|207869.9|208026.5|207876.5|208018.5|207868.5|9
1635897640000|2021-11-03 00:00:40|208018.3|207868.3|208019.9|207869.9|208022.9|207872.9|208015.2|207865.2|16
1635897650000|2021-11-03 00:00:50|208019.3|207869.3|208027.5|207877.5|208027.8|207877.8|208019.2|207869.2|13
1635897660000|2021-11-03 00:01:00|208027.3|207877.3|208028.2|207878.2|208028.2|207878.2|208024.5|207874.5|16
1635897670000|2021-11-03 00:01:10|208027.5|207877.5|208027.2|207877.2|208029.1|207879.1|208027.2|207877.2|10
1635897680000|2021-11-03 00:01:20|208026.9|207876.9|208025.8|207875.8|208029.7|207879.7|208023.8|207873.8|9
1635897690000|2021-11-03 00:01:30|208025.3|207875.3|208026.4|207876.4|208026.5|207876.5|208025.3|207875.3|8
1635897700000|2021-11-03 00:01:40|208025.7|207875.7|208028.9|207878.9|208028.9|207878.9|208025.7|207875.7|8
1635897710000|2021-11-03 00:01:50|208019.9|207869.9|208026.2|207876.2|208029.2|207879.2|208019.9|207869.9|8
1635897720000|2021-11-03 00:02:00|208026.5|207876.5|208081.9|207931.9|208086.1|207936.1|208026.5|207876.5|16
1635897730000|2021-11-03 00:02:10|208083.2|207933.2|208074.8|207924.8|208083.2|207933.2|208072.7|207922.7|7
1635897740000|2021-11-03 00:02:20|208077.4|207927.4|208072.9|207922.9|208077.4|207927.4|208072.9|207922.9|7
1635897750000|2021-11-03 00:02:30|208073.5|207923.5|208066.8|207916.8|208073.7|207923.7|208066.8|207916.8|12
1635897760000|2021-11-03 00:02:40|208067|207917|208069.6|207919.6|208071.1|207921.1|208067|207917|7
1635897770000|2021-11-03 00:02:50|208069.1|207919.1|208071.8|207921.8|208071.8|207921.8|208068.4|207918.4|5
1635897780000|2021-11-03 00:03:00|208069.9|207919.9|208074.4|207924.4|208082.3|207932.3|208069.9|207919.9|9
1635897790000|2021-11-03 00:03:10|208073.5|207923.5|208075.2|207925.2|208077.6|207927.6|208073.5|207923.5|10
1635897800000|2021-11-03 00:03:20|208075.6|207925.6|208066.8|207916.8|208077.4|207927.4|208066.8|207916.8|7
1635897810000|2021-11-03 00:03:30|208066.7|207916.7|208069.1|207919.1|208069.2|207919.2|208066.7|207916.7|5
1635897820000|2021-11-03 00:03:40|208069|207919|208068.9|207918.9|208069.4|207919.4|208068.9|207918.9|3
1635897830000|2021-11-03 00:03:50|208067.4|207917.4|208070|207920|208071.4|207921.4|208065.7|207915.7|9
1635897840000|2021-11-03 00:04:00|208068.9|207918.9|208070.2|207920.2|208070.9|207920.9|208068.9|207918.9|4
1635897850000|2021-11-03 00:04:10|208078.7|207928.7|208072.3|207922.3|208078.7|207928.7|208072.3|207922.3|6
1635897860000|2021-11-03 00:04:20|208072|207922|208068.7|207918.7|208072|207922|208065.4|207915.4|6
1635897870000|2021-11-03 00:04:30|208070.6|207920.6|208069.8|207919.8|208070.6|207920.6|208068.3|207918.3|5
1635897880000|2021-11-03 00:04:40|208068.8|207918.8|208078.8|207928.8|208078.8|207928.8|208065.1|207915.1|9
1635897890000|2021-11-03 00:04:50|208078.1|207928.1|208068.3|207918.3|208079.6|207929.6|208064.7|207914.7|9
1635897900000|2021-11-03 00:05:00|208040.7|207890.7|208033.6|207883.6|208043.1|207893.1|208031.6|207881.6|19
1635897910000|2021-11-03 00:05:10|208032.9|207882.9|208034.9|207884.9|208036.4|207886.4|208032.9|207882.9|16
1635897920000|2021-11-03 00:05:20|208034.3|207884.3|208033.4|207883.4|208034.3|207884.3|208028.9|207878.9|7
1635897930000|2021-11-03 00:05:30|208035|207885|208026.2|207876.2|208035|207885|208022.2|207872.2|16
1635897940000|2021-11-03 00:05:40|208026.3|207876.3|208026.6|207876.6|208029.1|207879.1|208026|207876|11
1635897950000|2021-11-03 00:05:50|208027|207877|208023.6|207873.6|208027.9|207877.9|208023.6|207873.6|12
1635897960000|2021-11-03 00:06:00|208023.2|207873.2|208019.5|207869.5|208023.3|207873.3|208018.3|207868.3|13
1635897970000|2021-11-03 00:06:10|208019.7|207869.7|208022.4|207872.4|208022.4|207872.4|208019.2|207869.2|5
1635897980000|2021-11-03 00:06:20|208020.4|207870.4|208024.3|207874.3|208027.7|207877.7|208018.3|207868.3|6
1635897990000|2021-11-03 00:06:30|208022.8|207872.8|208029.2|207879.2|208029.2|207879.2|208022.8|207872.8|7
1635898000000|2021-11-03 00:06:40|208027.8|207877.8|208020.6|207870.6|208028.7|207878.7|208020.6|207870.6|10
1635898010000|2021-11-03 00:06:50|208021.2|207871.2|208013|207863|208021.2|207871.2|208013|207863|7
1635898020000|2021-11-03 00:07:00|208020.2|207870.2|208022.2|207872.2|208022.5|207872.5|208018.6|207868.6|5
1635898030000|2021-11-03 00:07:10|208022.8|207872.8|208020.7|207870.7|208022.8|207872.8|208017.4|207867.4|6
1635898040000|2021-11-03 00:07:20|208019.8|207869.8|208027.1|207877.1|208030.2|207880.2|208019.8|207869.8|5
1635898050000|2021-11-03 00:07:30|208031.3|207881.3|208030.5|207880.5|208033.1|207883.1|208030.5|207880.5|3
1635898060000|2021-11-03 00:07:40|208021.5|207871.5|208024.3|207874.3|208025.9|207875.9|208021.5|207871.5|22
1635898070000|2021-11-03 00:07:50|208024.1|207874.1|208025.3|207875.3|208025.8|207875.8|208024.1|207874.1|5
1635898080000|2021-11-03 00:08:00|208021.1|207871.1|208024|207874|208024.5|207874.5|208021.1|207871.1|5
1635898090000|2021-11-03 00:08:10|208026.8|207876.8|208029|207879|208029.9|207879.9|208023.8|207873.8|11
1635898100000|2021-11-03 00:08:20|208028.9|207878.9|208067|207917|208067|207917|208021.5|207871.5|13
1635898110000|2021-11-03 00:08:30|208065.6|207915.6|208061.3|207911.3|208072|207922|208056.2|207906.2|16
1635898120000|2021-11-03 00:08:40|208062.9|207912.9|208067.7|207917.7|208070.9|207920.9|208055.2|207905.2|25
1635898130000|2021-11-03 00:08:50|208069|207919|208066.5|207916.5|208070|207920|208061.3|207911.3|8
1635898140000|2021-11-03 00:09:00|208066.3|207916.3|208065.6|207915.6|208067.7|207917.7|208065.1|207915.1|14
1635898150000|2021-11-03 00:09:10|208066.2|207916.2|208063.4|207913.4|208066.2|207916.2|208062.3|207912.3|5
1635898160000|2021-11-03 00:09:20|208062|207912|208057.7|207907.7|208065.7|207915.7|208057.7|207907.7|9
1635898170000|2021-11-03 00:09:30|208059.9|207909.9|208074|207924|208074|207924|208059.9|207909.9|8
1635898180000|2021-11-03 00:09:40|208072.2|207922.2|208073.4|207923.4|208076.3|207926.3|208072.2|207922.2|5
1635898190000|2021-11-03 00:09:50|208074.8|207924.8|208071.6|207921.6|208075.3|207925.3|208066.5|207916.5|8
1635898200000|2021-11-03 00:10:00|208071.8|207921.8|208072|207922|208072.9|207922.9|208071.5|207921.5|7
1635898210000|2021-11-03 00:10:10|208071.2|207921.2|208070.8|207920.8|208072.5|207922.5|208070.8|207920.8|5
1635898220000|2021-11-03 00:10:20|208071.3|207921.3|208066.5|207916.5|208071.9|207921.9|208062|207912|7
1635898230000|2021-11-03 00:10:30|208066.6|207916.6|208075|207925|208082.5|207932.5|208066.6|207916.6|5
1635898240000|2021-11-03 00:10:40|208080.6|207930.6|208073.5|207923.5|208080.6|207930.6|208073.5|207923.5|4
1635898250000|2021-11-03 00:10:50|208073.3|207923.3|208070.9|207920.9|208073.3|207923.3|208063.1|207913.1|5
1635898260000|2021-11-03 00:11:00|208071.4|207921.4|208069.5|207919.5|208071.5|207921.5|208069.5|207919.5|8
1635898270000|2021-11-03 00:11:10|208071.7|207921.7|208065.7|207915.7|208072.4|207922.4|208064.9|207914.9|10
1635898280000|2021-11-03 00:11:20|208066.9|207916.9|208062.9|207912.9|208069.9|207919.9|208062.7|207912.7|12
1635898290000|2021-11-03 00:11:30|208065.7|207915.7|208071.6|207921.6|208071.6|207921.6|208065.7|207915.7|21
1635898300000|2021-11-03 00:11:40|208071.5|207921.5|208070.4|207920.4|208071.5|207921.5|208069.7|207919.7|5
1635898310000|2021-11-03 00:11:50|208070.9|207920.9|208070.5|207920.5|208071|207921|208064.7|207914.7|6
1635898320000|2021-11-03 00:12:00|208066.2|207916.2|208070.6|207920.6|208070.6|207920.6|208066|207916|7
1635898330000|2021-11-03 00:12:10|208069.7|207919.7|208063.9|207913.9|208072.4|207922.4|208060.7|207910.7|8
1635898340000|2021-11-03 00:12:20|208068.1|207918.1|208078.4|207928.4|208078.4|207928.4|208067.3|207917.3|7
1635898350000|2021-11-03 00:12:30|208074.7|207924.7|208066.8|207916.8|208083|207933|208066.8|207916.8|9
1635898360000|2021-11-03 00:12:40|208059.8|207909.8|208074.3|207924.3|208075.3|207925.3|208058.6|207908.6|23
1635898370000|2021-11-03 00:12:50|208073.9|207923.9|208075.1|207925.1|208078.5|207928.5|208069.8|207919.8|7
1635898380000|2021-11-03 00:13:00|208075.3|207925.3|208066.9|207916.9|208075.3|207925.3|208065.2|207915.2|9
1635898390000|2021-11-03 00:13:10|208067.1|207917.1|208072.6|207922.6|208072.8|207922.8|208067.1|207917.1|10
1635898400000|2021-11-03 00:13:20|208055.4|207905.4|208063.3|207913.3|208078.9|207928.9|208055.4|207905.4|20
1635898410000|2021-11-03 00:13:30|208063|207913|208059.4|207909.4|208063|207913|208059.4|207909.4|14
1635898420000|2021-11-03 00:13:40|208057.6|207907.6|208061.3|207911.3|208061.3|207911.3|208057.6|207907.6|12
1635898430000|2021-11-03 00:13:50|208059.8|207909.8|208056.9|207906.9|208071|207921|208056.9|207906.9|21
1635898440000|2021-11-03 00:14:00|208061.1|207911.1|208070.7|207920.7|208073.6|207923.6|208061.1|207911.1|18
1635898450000|2021-11-03 00:14:10|208071.9|207921.9|208078.2|207928.2|208079.5|207929.5|208070.4|207920.4|11
1635898460000|2021-11-03 00:14:20|208077.2|207927.2|208075.7|207925.7|208077.2|207927.2|208071.2|207921.2|17
1635898470000|2021-11-03 00:14:30|208075.5|207925.5|208069.8|207919.8|208075.5|207925.5|208069.8|207919.8|6
1635898480000|2021-11-03 00:14:40|208068.7|207918.7|208071.3|207921.3|208071.5|207921.5|208067|207917|9
1635898490000|2021-11-03 00:14:50|208070.2|207920.2|208074.3|207924.3|208075.6|207925.6|208069.7|207919.7|10
1635898500000|2021-11-03 00:15:00|208074.1|207924.1|208075.4|207925.4|208075.9|207925.9|208073.3|207923.3|8
1635898510000|2021-11-03 00:15:10|208074.9|207924.9|208070.9|207920.9|208077|207927|208070.5|207920.5|9
1635898520000|2021-11-03 00:15:20|208071|207921|208068|207918|208074.1|207924.1|208067.6|207917.6|6
1635898530000|2021-11-03 00:15:30|208067.1|207917.1|208069.4|207919.4|208069.4|207919.4|208067.1|207917.1|6
1635898540000|2021-11-03 00:15:40|208068.8|207918.8|208068.3|207918.3|208068.8|207918.8|208062.6|207912.6|11
1635898550000|2021-11-03 00:15:50|208069.8|207919.8|208073.2|207923.2|208076.2|207926.2|208069.8|207919.8|11
1635898560000|2021-11-03 00:16:00|208072.5|207922.5|208073.1|207923.1|208073.1|207923.1|208067.1|207917.1|15
1635898570000|2021-11-03 00:16:10|208072.6|207922.6|208071|207921|208073.1|207923.1|208070.8|207920.8|10
1635898580000|2021-11-03 00:16:20|208071.3|207921.3|208072.5|207922.5|208072.9|207922.9|208071.1|207921.1|10
1635898590000|2021-11-03 00:16:30|208072.6|207922.6|208070|207920|208072.6|207922.6|208066.7|207916.7|6
1635898600000|2021-11-03 00:16:40|208073.4|207923.4|208078.5|207928.5|208078.5|207928.5|208073.4|207923.4|10
1635898610000|2021-11-03 00:16:50|208075.4|207925.4|208078|207928|208078|207928|208074.5|207924.5|6
1635898620000|2021-11-03 00:17:00|208077.5|207927.5|208071.4|207921.4|208077.5|207927.5|208070.2|207920.2|4
1635898630000|2021-11-03 00:17:10|208071.6|207921.6|208072.9|207922.9|208077.3|207927.3|208071.6|207921.6|8
1635898640000|2021-11-03 00:17:20|208072.6|207922.6|208067.6|207917.6|208074.1|207924.1|208066.5|207916.5|10
1635898650000|2021-11-03 00:17:30|208068.2|207918.2|208068.3|207918.3|208069.2|207919.2|208067.6|207917.6|5
1635898660000|2021-11-03 00:17:40|208074.9|207924.9|208071.9|207921.9|208076|207926|208068.1|207918.1|9
1635898670000|2021-11-03 00:17:50|208073.6|207923.6|208071.9|207921.9|208073.6|207923.6|208071.7|207921.7|4
1635898680000|2021-11-03 00:18:00|208076.4|207926.4|208078.3|207928.3|208080.6|207930.6|208074.2|207924.2|9
1635898690000|2021-11-03 00:18:10|208077.4|207927.4|208070.2|207920.2|208077.4|207927.4|208061|207911|8
1635898700000|2021-11-03 00:18:20|208070.9|207920.9|208061|207911|208073.6|207923.6|208060.8|207910.8|14
1635898710000|2021-11-03 00:18:30|208063.4|207913.4|208061.7|207911.7|208063.5|207913.5|208061.3|207911.3|16
1635898720000|2021-11-03 00:18:40|208062|207912|208059.6|207909.6|208062.1|207912.1|208059.3|207909.3|12
1635898730000|2021-11-03 00:18:50|208059.7|207909.7|208055.3|207905.3|208062.3|207912.3|208055.2|207905.2|13
1635898740000|2021-11-03 00:19:00|208055.1|207905.1|208058.1|207908.1|208058.1|207908.1|208055.1|207905.1|13
1635898750000|2021-11-03 00:19:10|208059.1|207909.1|208062.1|207912.1|208063.2|207913.2|208059|207909|6
1635898760000|2021-11-03 00:19:20|208062|207912|208060.3|207910.3|208062|207912|208060.3|207910.3|3
1635898770000|2021-11-03 00:19:30|208061.9|207911.9|208060.9|207910.9|208065.5|207915.5|208060.9|207910.9|12
1635898780000|2021-11-03 00:19:40|208061.1|207911.1|208062.7|207912.7|208068.2|207918.2|208060.6|207910.6|6
1635898790000|2021-11-03 00:19:50|208062.9|207912.9|208063|207913|208064.4|207914.4|208062.8|207912.8|6
1635898800000|2021-11-03 00:20:00|208063.2|207913.2|208062.5|207912.5|208063.9|207913.9|208058.3|207908.3|13
1635898810000|2021-11-03 00:20:10|208066.8|207916.8|208064|207914|208068.1|207918.1|208064|207914|9
1635898820000|2021-11-03 00:20:20|208064.3|207914.3|208065.7|207915.7|208065.9|207915.9|208061.7|207911.7|11
1635898830000|2021-11-03 00:20:30|208063.8|207913.8|208064.7|207914.7|208066.5|207916.5|208063.8|207913.8|5
1635898840000|2021-11-03 00:20:40|208064.6|207914.6|208060.6|207910.6|208068.3|207918.3|208058.4|207908.4|8
1635898850000|2021-11-03 00:20:50|208061.1|207911.1|208061.1|207911.1|208061.2|207911.2|208061.1|207911.1|3
1635898860000|2021-11-03 00:21:00|208061.9|207911.9|208059.3|207909.3|208066.2|207916.2|208058.9|207908.9|7
1635898870000|2021-11-03 00:21:10|208059.6|207909.6|208065.7|207915.7|208072.8|207922.8|208059.6|207909.6|8
1635898880000|2021-11-03 00:21:20|208066.2|207916.2|208064.9|207914.9|208072.9|207922.9|208064.4|207914.4|7
1635898890000|2021-11-03 00:21:30|208065.7|207915.7|208062.4|207912.4|208065.7|207915.7|208062.4|207912.4|16
1635898900000|2021-11-03 00:21:40|208060.3|207910.3|208060.5|207910.5|208061.2|207911.2|208055.6|207905.6|14
1635898910000|2021-11-03 00:21:50|208060.1|207910.1|208063.1|207913.1|208063.6|207913.6|208060.1|207910.1|12
1635898920000|2021-11-03 00:22:00|208063.3|207913.3|208059.6|207909.6|208069.5|207919.5|208056.4|207906.4|19
1635898930000|2021-11-03 00:22:10|208057.9|207907.9|208067|207917|208072.4|207922.4|208057.9|207907.9|16
1635898940000|2021-11-03 00:22:20|208066.5|207916.5|208072.4|207922.4|208073.5|207923.5|208066.5|207916.5|12
1635898950000|2021-11-03 00:22:30|208074.1|207924.1|208072.1|207922.1|208081.5|207931.5|208070.8|207920.8|14
1635898960000|2021-11-03 00:22:40|208072|207922|208071.9|207921.9|208074.6|207924.6|208071.3|207921.3|7
1635898970000|2021-11-03 00:22:50|208070.8|207920.8|208075.6|207925.6|208079.1|207929.1|208070.8|207920.8|7
1635898980000|2021-11-03 00:23:00|208074.8|207924.8|208066.5|207916.5|208078.2|207928.2|208066.5|207916.5|9
1635898990000|2021-11-03 00:23:10|208067.8|207917.8|208075.6|207925.6|208080.3|207930.3|208067.8|207917.8|14
1635899000000|2021-11-03 00:23:20|208079.6|207929.6|208085.6|207935.6|208087.9|207937.9|208078.7|207928.7|11
1635899010000|2021-11-03 00:23:30|208086.2|207936.2|208071.2|207921.2|208086.2|207936.2|208071.2|207921.2|8
1635899020000|2021-11-03 00:23:40|208070.8|207920.8|208072.3|207922.3|208072.5|207922.5|208070.7|207920.7|10
1635899030000|2021-11-03 00:23:50|208073.8|207923.8|208074.8|207924.8|208077.2|207927.2|208067.5|207917.5|12
1635899040000|2021-11-03 00:24:00|208075.2|207925.2|208085.4|207935.4|208085.6|207935.6|208075.1|207925.1|9
1635899050000|2021-11-03 00:24:10|208084.2|207934.2|208076.9|207926.9|208085.3|207935.3|208076.9|207926.9|7
1635899060000|2021-11-03 00:24:20|208079.2|207929.2|208083.1|207933.1|208083.9|207933.9|208079.2|207929.2|7
1635899070000|2021-11-03 00:24:30|208085.4|207935.4|208079.4|207929.4|208085.6|207935.6|208075|207925|7
1635899080000|2021-11-03 00:24:40|208072|207922|208071|207921|208073.2|207923.2|208070.6|207920.6|6
1635899090000|2021-11-03 00:24:50|208072.2|207922.2|208082.3|207932.3|208082.9|207932.9|208068.2|207918.2|9
1635899100000|2021-11-03 00:25:00|208081.7|207931.7|208084.8|207934.8|208084.8|207934.8|208076.5|207926.5|9
1635899110000|2021-11-03 00:25:10|208081.1|207931.1|208069|207919|208081.1|207931.1|208068.3|207918.3|15
1635899120000|2021-11-03 00:25:20|208068.7|207918.7|208073.1|207923.1|208073.5|207923.5|208068.7|207918.7|9
1635899130000|2021-11-03 00:25:30|208070.1|207920.1|208069.7|207919.7|208070.1|207920.1|208068.8|207918.8|8
1635899140000|2021-11-03 00:25:40|208070.2|207920.2|208074.6|207924.6|208076.2|207926.2|208067.7|207917.7|12
1635899150000|2021-11-03 00:25:50|208074.7|207924.7|208073.8|207923.8|208074.7|207924.7|208066.9|207916.9|12
1635899160000|2021-11-03 00:26:00|208077.2|207927.2|208070|207920|208078.9|207928.9|208069.2|207919.2|16
1635899170000|2021-11-03 00:26:10|208069.5|207919.5|208069.4|207919.4|208069.6|207919.6|208069.3|207919.3|7
1635899180000|2021-11-03 00:26:20|208069.7|207919.7|208066.6|207916.6|208071.8|207921.8|208065|207915|14
1635899190000|2021-11-03 00:26:30|208067.1|207917.1|208074.9|207924.9|208075|207925|208066.5|207916.5|13
1635899200000|2021-11-03 00:26:40|208074.1|207924.1|208069.8|207919.8|208074.2|207924.2|208065.8|207915.8|7
1635899210000|2021-11-03 00:26:50|208072.9|207922.9|208071.9|207921.9|208072.9|207922.9|208071.4|207921.4|7
1635899220000|2021-11-03 00:27:00|208072.2|207922.2|208078.3|207928.3|208078.3|207928.3|208069.6|207919.6|13
1635899230000|2021-11-03 00:27:10|208082.2|207932.2|208076.4|207926.4|208082.2|207932.2|208075.2|207925.2|12
1635899240000|2021-11-03 00:27:20|208076.2|207926.2|208075.8|207925.8|208076.4|207926.4|208075.8|207925.8|4
1635899250000|2021-11-03 00:27:30|208076.4|207926.4|208070.8|207920.8|208076.8|207926.8|208070.6|207920.6|9
1635899260000|2021-11-03 00:27:40|208066.3|207916.3|208075.2|207925.2|208080.2|207930.2|208066.3|207916.3|16
1635899270000|2021-11-03 00:27:50|208078.3|207928.3|208076.5|207926.5|208079.4|207929.4|208076.4|207926.4|12
1635899280000|2021-11-03 00:28:00|208077.7|207927.7|208071.2|207921.2|208077.7|207927.7|208070.9|207920.9|12
1635899290000|2021-11-03 00:28:10|208072|207922|208071.2|207921.2|208073.1|207923.1|208071.2|207921.2|15
1635899300000|2021-11-03 00:28:20|208070.6|207920.6|208070.2|207920.2|208071.1|207921.1|208067.9|207917.9|8
1635899310000|2021-11-03 00:28:30|208071.2|207921.2|208074.8|207924.8|208075.8|207925.8|208071.2|207921.2|8
1635899320000|2021-11-03 00:28:40|208072.4|207922.4|208071.3|207921.3|208074|207924|208068.8|207918.8|18
1635899330000|2021-11-03 00:28:50|208069|207919|208067.6|207917.6|208069|207919|208067.5|207917.5|6
1635899340000|2021-11-03 00:29:00|208067.5|207917.5|208067.2|207917.2|208069.6|207919.6|208066.7|207916.7|12
1635899350000|2021-11-03 00:29:10|208066.7|207916.7|208069.2|207919.2|208069.5|207919.5|208066.7|207916.7|7
1635899360000|2021-11-03 00:29:20|208069.1|207919.1|208069.5|207919.5|208069.5|207919.5|208065.5|207915.5|10
1635899370000|2021-11-03 00:29:30|208068.4|207918.4|208068.9|207918.9|208069.8|207919.8|208068.4|207918.4|11
1635899380000|2021-11-03 00:29:40|208068.6|207918.6|208059.8|207909.8|208069.9|207919.9|208059.2|207909.2|12
1635899390000|2021-11-03 00:29:50|208059.9|207909.9|208064.1|207914.1|208064.2|207914.2|208059.9|207909.9|10
1635899400000|2021-11-03 00:30:00|208065|207915|208062.3|207912.3|208068.3|207918.3|208059.2|207909.2|15
1635899410000|2021-11-03 00:30:10|208061.8|207911.8|208065|207915|208065.1|207915.1|208061.8|207911.8|7
1635899420000|2021-11-03 00:30:20|208064.7|207914.7|208065.9|207915.9|208067.3|207917.3|208064.6|207914.6|5
1635899430000|2021-11-03 00:30:30|208065.1|207915.1|208036.3|207886.3|208065.1|207915.1|208031.2|207881.2|14
1635899440000|2021-11-03 00:30:40|208038.8|207888.8|208036.9|207886.9|208039.2|207889.2|208036|207886|17
1635899450000|2021-11-03 00:30:50|208037.7|207887.7|208037.4|207887.4|208038.2|207888.2|208037.4|207887.4|10
1635899460000|2021-11-03 00:31:00|208039.3|207889.3|208036.7|207886.7|208040|207890|208036.7|207886.7|9
1635899470000|2021-11-03 00:31:10|208036.9|207886.9|208037.8|207887.8|208037.8|207887.8|208036.5|207886.5|7
1635899480000|2021-11-03 00:31:20|208037.6|207887.6|208037|207887|208040.5|207890.5|208034.7|207884.7|8
1635899490000|2021-11-03 00:31:30|208036.8|207886.8|208041.7|207891.7|208041.7|207891.7|208036.8|207886.8|12
1635899500000|2021-11-03 00:31:40|208041.3|207891.3|208076.4|207926.4|208076.9|207926.9|208040.7|207890.7|19
1635899510000|2021-11-03 00:31:50|208075.6|207925.6|208071|207921|208076|207926|208071|207921|18
1635899520000|2021-11-03 00:32:00|208072.8|207922.8|208072.5|207922.5|208074.4|207924.4|208071.9|207921.9|13
1635899530000|2021-11-03 00:32:10|208073.3|207923.3|208071.3|207921.3|208076|207926|208071.1|207921.1|17
1635899540000|2021-11-03 00:32:20|208070.8|207920.8|208070|207920|208072.1|207922.1|208069.4|207919.4|15
1635899550000|2021-11-03 00:32:30|208070.1|207920.1|208071.1|207921.1|208071.2|207921.2|208069.4|207919.4|9
1635899560000|2021-11-03 00:32:40|208070.8|207920.8|208073.3|207923.3|208073.8|207923.8|208070.4|207920.4|12
1635899570000|2021-11-03 00:32:50|208072.3|207922.3|208074.6|207924.6|208074.8|207924.8|208070.6|207920.6|14
1635899580000|2021-11-03 00:33:00|208075|207925|208078.2|207928.2|208078.2|207928.2|208074.3|207924.3|10
1635899590000|2021-11-03 00:33:10|208075|207925|208080.1|207930.1|208083.2|207933.2|208074.9|207924.9|12
1635899600000|2021-11-03 00:33:20|208081.5|207931.5|208080.6|207930.6|208082.1|207932.1|208076.3|207926.3|10
1635899610000|2021-11-03 00:33:30|208077|207927|208075.9|207925.9|208077|207927|208075.8|207925.8|6
1635899620000|2021-11-03 00:33:40|208074.9|207924.9|208077.1|207927.1|208077.1|207927.1|208074.9|207924.9|5
1635899630000|2021-11-03 00:33:50|208078.8|207928.8|208076.5|207926.5|208078.8|207928.8|208076.3|207926.3|6
1635899640000|2021-11-03 00:34:00|208077.6|207927.6|208077.9|207927.9|208077.9|207927.9|208076.9|207926.9|4
1635899650000|2021-11-03 00:34:10|208084.3|207934.3|208083.7|207933.7|208086.5|207936.5|208077.9|207927.9|6
1635899660000|2021-11-03 00:34:20|208083.1|207933.1|208079.1|207929.1|208083.1|207933.1|208078.5|207928.5|5
1635899670000|2021-11-03 00:34:30|208080.6|207930.6|208085.8|207935.8|208085.8|207935.8|208078|207928|10
1635899680000|2021-11-03 00:34:40|208080.7|207930.7|208081|207931|208082.9|207932.9|208079.8|207929.8|9
1635899690000|2021-11-03 00:34:50|208082|207932|208079.9|207929.9|208082|207932|208079.9|207929.9|8
1635899700000|2021-11-03 00:35:00|208080.9|207930.9|208083.9|207933.9|208086|207936|208077.9|207927.9|10
1635899710000|2021-11-03 00:35:10|208082.7|207932.7|208084.2|207934.2|208087.1|207937.1|208080.4|207930.4|9
1635899720000|2021-11-03 00:35:20|208072.5|207922.5|208066.7|207916.7|208072.5|207922.5|208063.1|207913.1|16
1635899730000|2021-11-03 00:35:30|208066.4|207916.4|208068.7|207918.7|208069.8|207919.8|208060.2|207910.2|19
1635899740000|2021-11-03 00:35:40|208069|207919|208062.2|207912.2|208069.2|207919.2|208062.2|207912.2|15
1635899750000|2021-11-03 00:35:50|208068|207918|208065.8|207915.8|208073.3|207923.3|208060.6|207910.6|18
1635899760000|2021-11-03 00:36:00|208065.7|207915.7|208069.2|207919.2|208069.8|207919.8|208065.4|207915.4|14
1635899770000|2021-11-03 00:36:10|208069.8|207919.8|208062.1|207912.1|208076|207926|208059.7|207909.7|14
1635899780000|2021-11-03 00:36:20|208061.4|207911.4|208068.9|207918.9|208070.2|207920.2|208061.3|207911.3|16
1635899790000|2021-11-03 00:36:30|208069.6|207919.6|208069.8|207919.8|208071.8|207921.8|208069.3|207919.3|14
1635899800000|2021-11-03 00:36:40|208068.9|207918.9|208068|207918|208069.4|207919.4|208068|207918|6
1635899810000|2021-11-03 00:36:50|208064.8|207914.8|208069.4|207919.4|208069.7|207919.7|208064.8|207914.8|7
1635899820000|2021-11-03 00:37:00|208060.2|207910.2|208055.3|207905.3|208062.9|207912.9|208053.4|207903.4|8
1635899830000|2021-11-03 00:37:10|208064.4|207914.4|208066.3|207916.3|208067.8|207917.8|208064.4|207914.4|12
1635899840000|2021-11-03 00:37:20|208066|207916|208070|207920|208070|207920|208065.9|207915.9|8
1635899850000|2021-11-03 00:37:30|208069.2|207919.2|208066.5|207916.5|208069.2|207919.2|208065.8|207915.8|8
1635899860000|2021-11-03 00:37:40|208063.1|207913.1|208069.1|207919.1|208069.1|207919.1|208063.1|207913.1|7
1635899870000|2021-11-03 00:37:50|208067.8|207917.8|208062.7|207912.7|208068|207918|208062.7|207912.7|6
1635899880000|2021-11-03 00:38:00|208064.9|207914.9|208065.4|207915.4|208066.4|207916.4|208063.2|207913.2|9
1635899890000|2021-11-03 00:38:10|208066.2|207916.2|208068.3|207918.3|208068.3|207918.3|208064.8|207914.8|11
1635899900000|2021-11-03 00:38:20|208067.4|207917.4|208066|207916|208067.5|207917.5|208066|207916|3
1635899910000|2021-11-03 00:38:30|208066.2|207916.2|208064.2|207914.2|208067|207917|208064.2|207914.2|10
1635899920000|2021-11-03 00:38:40|208068.8|207918.8|208066.5|207916.5|208068.8|207918.8|208065.7|207915.7|6
1635899930000|2021-11-03 00:38:50|208067|207917|208066.4|207916.4|208068.1|207918.1|208065.8|207915.8|8
1635899940000|2021-11-03 00:39:00|208065.9|207915.9|208071.1|207921.1|208076.7|207926.7|208063.4|207913.4|10
1635899950000|2021-11-03 00:39:10|208072.4|207922.4|208064.5|207914.5|208072.4|207922.4|208061.9|207911.9|13
1635899960000|2021-11-03 00:39:20|208063.7|207913.7|208066.7|207916.7|208068.1|207918.1|208063.1|207913.1|7
1635899970000|2021-11-03 00:39:30|208066.1|207916.1|208070|207920|208071.7|207921.7|208065.1|207915.1|9
1635899980000|2021-11-03 00:39:40|208072.6|207922.6|208071.4|207921.4|208072.6|207922.6|208063.5|207913.5|19
1635899990000|2021-11-03 00:39:50|208071.5|207921.5|208069.6|207919.6|208072.5|207922.5|208064|207914|20
1635900000000|2021-11-03 00:40:00|208070.7|207920.7|208075.4|207925.4|208079.1|207929.1|208069.8|207919.8|18
1635900010000|2021-11-03 00:40:10|208076.7|207926.7|208063.9|207913.9|208081.1|207931.1|208061.6|207911.6|15
1635900020000|2021-11-03 00:40:20|208062.2|207912.2|208064.9|207914.9|208068.9|207918.9|208062.2|207912.2|20
1635900030000|2021-11-03 00:40:30|208065.1|207915.1|208072.5|207922.5|208073.5|207923.5|208065.1|207915.1|18
1635900040000|2021-11-03 00:40:40|208071|207921|208061|207911|208071.7|207921.7|208055.7|207905.7|23
1635900050000|2021-11-03 00:40:50|208061.2|207911.2|208071.1|207921.1|208074.2|207924.2|208061.2|207911.2|14
1635900060000|2021-11-03 00:41:00|208072.2|207922.2|208071.5|207921.5|208072.2|207922.2|208070.7|207920.7|6
1635900070000|2021-11-03 00:41:10|208074.7|207924.7|208072.6|207922.6|208074.7|207924.7|208072.1|207922.1|6
1635900080000|2021-11-03 00:41:20|208072.2|207922.2|208068.2|207918.2|208075.8|207925.8|208067|207917|17
1635900090000|2021-11-03 00:41:30|208071.3|207921.3|208062.8|207912.8|208071.3|207921.3|208061.7|207911.7|9
1635900100000|2021-11-03 00:41:40|208067.2|207917.2|208061.3|207911.3|208067.2|207917.2|208057.5|207907.5|12
1635900110000|2021-11-03 00:41:50|208059.9|207909.9|208060.5|207910.5|208061.1|207911.1|208059.9|207909.9|4
1635900120000|2021-11-03 00:42:00|208064|207914|208063.4|207913.4|208064|207914|208062.4|207912.4|9
1635900130000|2021-11-03 00:42:10|208063.1|207913.1|208062.8|207912.8|208063.9|207913.9|208062.8|207912.8|9
1635900140000|2021-11-03 00:42:20|208062.7|207912.7|208062.4|207912.4|208063.8|207913.8|208062.4|207912.4|12
1635900150000|2021-11-03 00:42:30|208062.3|207912.3|208074|207924|208076.2|207926.2|208051.6|207901.6|17
1635900160000|2021-11-03 00:42:40|208071.5|207921.5|208066|207916|208075.7|207925.7|208066|207916|21
1635900170000|2021-11-03 00:42:50|208060.3|207910.3|208070.6|207920.6|208070.9|207920.9|208060.2|207910.2|15
1635900180000|2021-11-03 00:43:00|208071.8|207921.8|208070.4|207920.4|208072.6|207922.6|208070.4|207920.4|11
1635900190000|2021-11-03 00:43:10|208070.1|207920.1|208079.1|207929.1|208079.1|207929.1|208066.6|207916.6|12
1635900200000|2021-11-03 00:43:20|208074.6|207924.6|208073.9|207923.9|208076.4|207926.4|208073.6|207923.6|14
1635900210000|2021-11-03 00:43:30|208083.4|207933.4|208069.3|207919.3|208083.4|207933.4|208069.3|207919.3|13
1635900220000|2021-11-03 00:43:40|208068.1|207918.1|208066.1|207916.1|208069.3|207919.3|208065.6|207915.6|12
1635900230000|2021-11-03 00:43:50|208071.1|207921.1|208074.7|207924.7|208076.1|207926.1|208067|207917|26
1635900240000|2021-11-03 00:44:00|208074.2|207924.2|208063.5|207913.5|208074.2|207924.2|208063.2|207913.2|15
1635900250000|2021-11-03 00:44:10|208064.3|207914.3|208069.7|207919.7|208071.6|207921.6|208064.3|207914.3|15
1635900260000|2021-11-03 00:44:20|208069.6|207919.6|208076.7|207926.7|208076.9|207926.9|208069.6|207919.6|15
1635900270000|2021-11-03 00:44:30|208075.5|207925.5|208076.3|207926.3|208076.7|207926.7|208072.7|207922.7|15
1635900280000|2021-11-03 00:44:40|208069.4|207919.4|208074.9|207924.9|208076|207926|208067.9|207917.9|16
1635900290000|2021-11-03 00:44:50|208075.3|207925.3|208078.6|207928.6|208078.6|207928.6|208072.5|207922.5|16
1635900300000|2021-11-03 00:45:00|208077.9|207927.9|208074.4|207924.4|208077.9|207927.9|208071.9|207921.9|20
1635900310000|2021-11-03 00:45:10|208071.4|207921.4|208073|207923|208081.3|207931.3|208071.4|207921.4|14
1635900320000|2021-11-03 00:45:20|208073.3|207923.3|208073.5|207923.5|208074.9|207924.9|208073.3|207923.3|5
1635900330000|2021-11-03 00:45:30|208073.6|207923.6|208072.7|207922.7|208075.2|207925.2|208072.4|207922.4|10
1635900340000|2021-11-03 00:45:40|208072.2|207922.2|208077.7|207927.7|208088.1|207938.1|208072.2|207922.2|10
1635900350000|2021-11-03 00:45:50|208067.6|207917.6|208071.7|207921.7|208072|207922|208067.6|207917.6|3
1635900360000|2021-11-03 00:46:00|208070.1|207920.1|208075|207925|208079.6|207929.6|208070.1|207920.1|18
1635900370000|2021-11-03 00:46:10|208076|207926|208074.3|207924.3|208076|207926|208074|207924|9
1635900380000|2021-11-03 00:46:20|208074.2|207924.2|208073.7|207923.7|208074.2|207924.2|208073.7|207923.7|3
1635900390000|2021-11-03 00:46:30|208071.9|207921.9|208071.8|207921.8|208074.3|207924.3|208070.9|207920.9|8
1635900400000|2021-11-03 00:46:40|208073.2|207923.2|208069.4|207919.4|208074.2|207924.2|208066.9|207916.9|10
1635900410000|2021-11-03 00:46:50|208069.6|207919.6|208076.4|207926.4|208079.7|207929.7|208068|207918|7
1635900420000|2021-11-03 00:47:00|208075.5|207925.5|208063.4|207913.4|208079.2|207929.2|208055.6|207905.6|16
1635900430000|2021-11-03 00:47:10|208064|207914|208063.4|207913.4|208064|207914|208061.7|207911.7|13
1635900440000|2021-11-03 00:47:20|208064.3|207914.3|208066.9|207916.9|208067.2|207917.2|208062.6|207912.6|15
1635900450000|2021-11-03 00:47:30|208067|207917|208065.4|207915.4|208067|207917|208065.4|207915.4|5
1635900460000|2021-11-03 00:47:40|208063.5|207913.5|208066.7|207916.7|208067.6|207917.6|208062.4|207912.4|10
1635900470000|2021-11-03 00:47:50|208066.6|207916.6|208065|207915|208066.6|207916.6|208065|207915|7
1635900480000|2021-11-03 00:48:00|208063.5|207913.5|208064.8|207914.8|208066.3|207916.3|208058.2|207908.2|21
1635900490000|2021-11-03 00:48:10|208064|207914|208065.9|207915.9|208066.1|207916.1|208058.8|207908.8|18
1635900500000|2021-11-03 00:48:20|208064.7|207914.7|208065.9|207915.9|208067.1|207917.1|208064.7|207914.7|9
1635900510000|2021-11-03 00:48:30|208065.6|207915.6|208064.5|207914.5|208065.8|207915.8|208064.5|207914.5|7
1635900520000|2021-11-03 00:48:40|208063.7|207913.7|208063.4|207913.4|208065.8|207915.8|208063.4|207913.4|5
1635900530000|2021-11-03 00:48:50|208063.3|207913.3|208062.4|207912.4|208067.2|207917.2|208062.2|207912.2|8
1635900540000|2021-11-03 00:49:00|208061.3|207911.3|208056.3|207906.3|208065.2|207915.2|208056.3|207906.3|16
1635900550000|2021-11-03 00:49:10|208057.5|207907.5|208059.8|207909.8|208063.8|207913.8|208057.5|207907.5|10
1635900560000|2021-11-03 00:49:20|208059.2|207909.2|208056.7|207906.7|208060|207910|208056.6|207906.6|7
1635900570000|2021-11-03 00:49:30|208062.1|207912.1|208063.9|207913.9|208066.2|207916.2|208061.6|207911.6|10
1635900580000|2021-11-03 00:49:40|208064.1|207914.1|208063.4|207913.4|208064.5|207914.5|208063.4|207913.4|6
1635900590000|2021-11-03 00:49:50|208062.2|207912.2|208061.1|207911.1|208062.2|207912.2|208060.4|207910.4|5
1635900600000|2021-11-03 00:50:00|208060.1|207910.1|208065|207915|208066.7|207916.7|208059.5|207909.5|8
1635900610000|2021-11-03 00:50:10|208062.6|207912.6|208062.4|207912.4|208065|207915|208059.2|207909.2|9
1635900620000|2021-11-03 00:50:20|208069.3|207919.3|208063.3|207913.3|208069.3|207919.3|208063.3|207913.3|9
1635900630000|2021-11-03 00:50:30|208064.3|207914.3|208065.2|207915.2|208065.2|207915.2|208061.6|207911.6|7
1635900640000|2021-11-03 00:50:40|208064.9|207914.9|208065.5|207915.5|208069.1|207919.1|208064.1|207914.1|9
1635900650000|2021-11-03 00:50:50|208065.7|207915.7|208062.3|207912.3|208065.7|207915.7|208062.3|207912.3|7
1635900660000|2021-11-03 00:51:00|208064.1|207914.1|208064|207914|208065.2|207915.2|208063.1|207913.1|7
1635900670000|2021-11-03 00:51:10|208066.5|207916.5|208061.6|207911.6|208067.4|207917.4|208053.6|207903.6|19
1635900680000|2021-11-03 00:51:20|208061.4|207911.4|208067.5|207917.5|208067.5|207917.5|208058.6|207908.6|8
1635900690000|2021-11-03 00:51:30|208066.8|207916.8|208065.5|207915.5|208066.8|207916.8|208065.3|207915.3|7
1635900700000|2021-11-03 00:51:40|208065.3|207915.3|208055.1|207905.1|208065.3|207915.3|208054.1|207904.1|16
1635900710000|2021-11-03 00:51:50|208056.1|207906.1|208058.9|207908.9|208060.3|207910.3|208054.4|207904.4|12
1635900720000|2021-11-03 00:52:00|208058.3|207908.3|208056.9|207906.9|208058.3|207908.3|208056.9|207906.9|8
1635900730000|2021-11-03 00:52:10|208056.7|207906.7|208060.2|207910.2|208060.2|207910.2|208054|207904|8
1635900740000|2021-11-03 00:52:20|208058.3|207908.3|208070.7|207920.7|208071|207921|208056.9|207906.9|15
1635900750000|2021-11-03 00:52:30|208067.4|207917.4|208070.9|207920.9|208072.6|207922.6|208067.4|207917.4|17
1635900760000|2021-11-03 00:52:40|208070.1|207920.1|208073.1|207923.1|208074.2|207924.2|208069.6|207919.6|17
1635900770000|2021-11-03 00:52:50|208072.7|207922.7|208069.6|207919.6|208072.7|207922.7|208069.6|207919.6|10
1635900780000|2021-11-03 00:53:00|208069.1|207919.1|208063|207913|208069.7|207919.7|208060.6|207910.6|13
1635900790000|2021-11-03 00:53:10|208063.1|207913.1|208069.2|207919.2|208069.9|207919.9|208063.1|207913.1|15
1635900800000|2021-11-03 00:53:20|208069.3|207919.3|208074|207924|208074.4|207924.4|208069.3|207919.3|9
1635900810000|2021-11-03 00:53:30|208073.3|207923.3|208074|207924|208074.7|207924.7|208073.3|207923.3|5
1635900820000|2021-11-03 00:53:40|208074.2|207924.2|208076.1|207926.1|208076.1|207926.1|208073.7|207923.7|7
1635900830000|2021-11-03 00:53:50|208075.2|207925.2|208068.8|207918.8|208076.5|207926.5|208067.4|207917.4|6
1635900840000|2021-11-03 00:54:00|208070.4|207920.4|208072.9|207922.9|208073.5|207923.5|208070.4|207920.4|17
1635900850000|2021-11-03 00:54:10|208073.5|207923.5|208072|207922|208075.8|207925.8|208070.7|207920.7|20
1635900860000|2021-11-03 00:54:20|208071.4|207921.4|208077.8|207927.8|208077.8|207927.8|208070.1|207920.1|7
1635900870000|2021-11-03 00:54:30|208075.9|207925.9|208071.3|207921.3|208077.2|207927.2|208070.3|207920.3|11
1635900880000|2021-11-03 00:54:40|208071.2|207921.2|208071.1|207921.1|208071.4|207921.4|208071.1|207921.1|3
1635900890000|2021-11-03 00:54:50|208069.6|207919.6|208052.9|207902.9|208069.8|207919.8|208048.4|207898.4|18
1635900900000|2021-11-03 00:55:00|208053|207903|208031.8|207881.8|208054|207904|208031.8|207881.8|22
1635900910000|2021-11-03 00:55:10|208031.2|207881.2|208032|207882|208032|207882|208028.7|207878.7|8
1635900920000|2021-11-03 00:55:20|208032.8|207882.8|208023.8|207873.8|208033.4|207883.4|208023.8|207873.8|11
1635900930000|2021-11-03 00:55:30|208030.2|207880.2|208030.3|207880.3|208031.9|207881.9|208028.7|207878.7|18
1635900940000|2021-11-03 00:55:40|208029.6|207879.6|208026.8|207876.8|208031.7|207881.7|208026.6|207876.6|8
1635900950000|2021-11-03 00:55:50|208026.9|207876.9|208023.2|207873.2|208030.4|207880.4|208023.2|207873.2|10
1635900960000|2021-11-03 00:56:00|208022.5|207872.5|208020.3|207870.3|208024.9|207874.9|208019.5|207869.5|9
1635900970000|2021-11-03 00:56:10|208020|207870|208022.1|207872.1|208022.1|207872.1|208019.1|207869.1|7
1635900980000|2021-11-03 00:56:20|208022|207872|208019.7|207869.7|208025.3|207875.3|208017.8|207867.8|14
1635900990000|2021-11-03 00:56:30|208020.3|207870.3|208023.1|207873.1|208023.1|207873.1|208019.1|207869.1|14
1635901000000|2021-11-03 00:56:40|208022.2|207872.2|208020.6|207870.6|208024.6|207874.6|208020.6|207870.6|11
1635901010000|2021-11-03 00:56:50|208020.7|207870.7|208017.2|207867.2|208021.8|207871.8|208015.7|207865.7|11
1635901020000|2021-11-03 00:57:00|208018|207868|208024.8|207874.8|208025.2|207875.2|208013.9|207863.9|15
1635901030000|2021-11-03 00:57:10|208024|207874|208026.7|207876.7|208026.7|207876.7|208019.1|207869.1|15
1635901040000|2021-11-03 00:57:20|208027.4|207877.4|208026.7|207876.7|208028.5|207878.5|208025.5|207875.5|14
1635901050000|2021-11-03 00:57:30|208027|207877|208024|207874|208028.1|207878.1|208023|207873|12
1635901060000|2021-11-03 00:57:40|208024.2|207874.2|208022.4|207872.4|208028.1|207878.1|208022.4|207872.4|7
1635901070000|2021-11-03 00:57:50|208022.6|207872.6|208024.1|207874.1|208025.8|207875.8|208022.6|207872.6|4
1635901080000|2021-11-03 00:58:00|208023.3|207873.3|208023.6|207873.6|208025.8|207875.8|208022.3|207872.3|8
1635901090000|2021-11-03 00:58:10|208022.2|207872.2|208025.8|207875.8|208028.3|207878.3|208022.2|207872.2|7
1635901100000|2021-11-03 00:58:20|208026.7|207876.7|208027.1|207877.1|208032.1|207882.1|208026.7|207876.7|5
1635901110000|2021-11-03 00:58:30|208028.5|207878.5|208015.8|207865.8|208028.5|207878.5|208014.5|207864.5|12
1635901120000|2021-11-03 00:58:40|208015.1|207865.1|208023.5|207873.5|208023.9|207873.9|208015.1|207865.1|7
1635901130000|2021-11-03 00:58:50|208023.2|207873.2|208025|207875|208025|207875|208023.2|207873.2|8
1635901140000|2021-11-03 00:59:00|208026.2|207876.2|208021.7|207871.7|208026.2|207876.2|208021.1|207871.1|10
1635901150000|2021-11-03 00:59:10|208022|207872|208024|207874|208035.4|207885.4|208021.1|207871.1|9
1635901160000|2021-11-03 00:59:20|208025|207875|208024.6|207874.6|208026.1|207876.1|208024.5|207874.5|7
1635901170000|2021-11-03 00:59:30|208024.8|207874.8|208023.3|207873.3|208026.1|207876.1|208023.3|207873.3|7
1635901180000|2021-11-03 00:59:40|208022.4|207872.4|208021.8|207871.8|208022.4|207872.4|208021.8|207871.8|2
1635901190000|2021-11-03 00:59:50|208022|207872|208017.2|207867.2|208022.5|207872.5|208016.1|207866.1|10
1635901200000|2021-11-03 01:00:00|208018.9|207868.9|208027.5|207877.5|208027.5|207877.5|208016.8|207866.8|20
1635901210000|2021-11-03 01:00:10|208026.4|207876.4|208019.3|207869.3|208030|207880|208015.9|207865.9|19
1635901220000|2021-11-03 01:00:20|208019.7|207869.7|208018|207868|208029.6|207879.6|208016.8|207866.8|17
1635901230000|2021-11-03 01:00:30|208016.9|207866.9|207987.6|207837.6|208017.7|207867.7|207985.6|207835.6|27
1635901240000|2021-11-03 01:00:40|207988.2|207838.2|207986.8|207836.8|207988.5|207838.5|207986.5|207836.5|21
1635901250000|2021-11-03 01:00:50|207987.4|207837.4|207983.3|207833.3|207987.8|207837.8|207983.3|207833.3|17
1635901260000|2021-11-03 01:01:00|207978.8|207828.8|207977.1|207827.1|207985.3|207835.3|207973.8|207823.8|20
1635901270000|2021-11-03 01:01:10|207977.3|207827.3|207981.8|207831.8|207982.1|207832.1|207974.4|207824.4|15
1635901280000|2021-11-03 01:01:20|207981.9|207831.9|207980.5|207830.5|207982|207832|207980.5|207830.5|7
1635901290000|2021-11-03 01:01:30|207974.6|207824.6|207977.4|207827.4|207978.3|207828.3|207973.1|207823.1|17
1635901300000|2021-11-03 01:01:40|207975.9|207825.9|207972.9|207822.9|207977.8|207827.8|207964.7|207814.7|13
1635901310000|2021-11-03 01:01:50|207975.8|207825.8|207980.3|207830.3|207980.3|207830.3|207973.1|207823.1|9
1635901320000|2021-11-03 01:02:00|207979.9|207829.9|207977.9|207827.9|207980.5|207830.5|207977|207827|17
1635901330000|2021-11-03 01:02:10|207977.4|207827.4|207977.5|207827.5|207977.5|207827.5|207976.6|207826.6|8
1635901340000|2021-11-03 01:02:20|207975|207825|207971.5|207821.5|207975.1|207825.1|207971.5|207821.5|6
1635901350000|2021-11-03 01:02:30|207972.3|207822.3|207967.3|207817.3|207974.8|207824.8|207964.1|207814.1|11
1635901360000|2021-11-03 01:02:40|207967.5|207817.5|207959.5|207809.5|207970.8|207820.8|207952.6|207802.6|16
1635901370000|2021-11-03 01:02:50|207960.5|207810.5|207959.1|207809.1|207964.8|207814.8|207958.4|207808.4|11
1635901380000|2021-11-03 01:03:00|207960.4|207810.4|207959.9|207809.9|207960.4|207810.4|207957.7|207807.7|11
1635901390000|2021-11-03 01:03:10|207960|207810|207962.4|207812.4|207962.4|207812.4|207958.8|207808.8|10
1635901400000|2021-11-03 01:03:20|207963.4|207813.4|207958.6|207808.6|207963.4|207813.4|207954.3|207804.3|20
1635901410000|2021-11-03 01:03:30|207958.3|207808.3|207959.7|207809.7|207959.9|207809.9|207958|207808|8
1635901420000|2021-11-03 01:03:40|207960|207810|207956.8|207806.8|207960|207810|207951.6|207801.6|11
1635901430000|2021-11-03 01:03:50|207958.6|207808.6|207955.3|207805.3|207958.6|207808.6|207955.2|207805.2|9
1635901440000|2021-11-03 01:04:00|207955.2|207805.2|207982.4|207832.4|207982.4|207832.4|207950.7|207800.7|12
1635901450000|2021-11-03 01:04:10|207982.2|207832.2|207975.3|207825.3|207983.8|207833.8|207975|207825|15
1635901460000|2021-11-03 01:04:20|207978.7|207828.7|207979.3|207829.3|207979.3|207829.3|207973.3|207823.3|14
1635901470000|2021-11-03 01:04:30|207977.4|207827.4|207972.6|207822.6|207978.8|207828.8|207970.9|207820.9|11
1635901480000|2021-11-03 01:04:40|207973|207823|207975.7|207825.7|207978.2|207828.2|207973|207823|9
1635901490000|2021-11-03 01:04:50|207977.5|207827.5|207975.6|207825.6|207979.5|207829.5|207975|207825|12
1635901500000|2021-11-03 01:05:00|207975|207825|207988|207838|207988.7|207838.7|207974.5|207824.5|14
1635901510000|2021-11-03 01:05:10|207986.5|207836.5|207982.5|207832.5|207988.2|207838.2|207980.2|207830.2|12
1635901520000|2021-11-03 01:05:20|207982.8|207832.8|207982.5|207832.5|207986.2|207836.2|207982|207832|10
1635901530000|2021-11-03 01:05:30|207983.7|207833.7|207984.8|207834.8|207985|207835|207983.7|207833.7|12
1635901540000|2021-11-03 01:05:40|207986.4|207836.4|207981.1|207831.1|207987.3|207837.3|207978.8|207828.8|5
1635901550000|2021-11-03 01:05:50|207982.5|207832.5|207980.7|207830.7|207982.5|207832.5|207980.7|207830.7|6
1635901560000|2021-11-03 01:06:00|207980.9|207830.9|207986.3|207836.3|207986.3|207836.3|207980.5|207830.5|10
1635901570000|2021-11-03 01:06:10|207984.2|207834.2|207978.4|207828.4|207986.2|207836.2|207978.4|207828.4|12
1635901580000|2021-11-03 01:06:20|207978.9|207828.9|207981.1|207831.1|207981.1|207831.1|207978.9|207828.9|10
1635901590000|2021-11-03 01:06:30|207980.9|207830.9|207973.7|207823.7|207983|207833|207973.7|207823.7|12
1635901600000|2021-11-03 01:06:40|207975.2|207825.2|207979|207829|207979|207829|207975.2|207825.2|6
1635901610000|2021-11-03 01:06:50|207977.2|207827.2|207985.8|207835.8|207987.1|207837.1|207977.2|207827.2|8
1635901620000|2021-11-03 01:07:00|207986.2|207836.2|207974.2|207824.2|207986.6|207836.6|207974.2|207824.2|7
1635901630000|2021-11-03 01:07:10|207976.9|207826.9|207981.4|207831.4|207981.4|207831.4|207976.9|207826.9|5
1635901640000|2021-11-03 01:07:20|207980.9|207830.9|207971.3|207821.3|207982|207832|207971.3|207821.3|13
1635901650000|2021-11-03 01:07:30|207976.1|207826.1|207979|207829|207979|207829|207973.7|207823.7|8
1635901660000|2021-11-03 01:07:40|207978.3|207828.3|207983.5|207833.5|207983.5|207833.5|207974.8|207824.8|9
1635901670000|2021-11-03 01:07:50|207985.9|207835.9|207978|207828|207986.2|207836.2|207975.7|207825.7|12
1635901680000|2021-11-03 01:08:00|207980.3|207830.3|207980.5|207830.5|207982.6|207832.6|207980.3|207830.3|12
1635901690000|2021-11-03 01:08:10|207980.2|207830.2|207979.2|207829.2|207980.2|207830.2|207979.2|207829.2|4
1635901700000|2021-11-03 01:08:20|207970.6|207820.6|207975.2|207825.2|207976.1|207826.1|207970.6|207820.6|7
1635901710000|2021-11-03 01:08:30|207978.1|207828.1|207981.6|207831.6|207981.6|207831.6|207976.8|207826.8|8
1635901720000|2021-11-03 01:08:40|207979.4|207829.4|207981.4|207831.4|207982.9|207832.9|207973.8|207823.8|7
1635901730000|2021-11-03 01:08:50|207971.6|207821.6|207973.7|207823.7|207978.8|207828.8|207968.6|207818.6|17
1635901740000|2021-11-03 01:09:00|207970.5|207820.5|207972.8|207822.8|207974.1|207824.1|207970.5|207820.5|12
1635901750000|2021-11-03 01:09:10|207973.9|207823.9|207975.6|207825.6|207975.6|207825.6|207971|207821|10
1635901760000|2021-11-03 01:09:20|207975.3|207825.3|207973.5|207823.5|207976.4|207826.4|207973.5|207823.5|13
1635901770000|2021-11-03 01:09:30|207974.2|207824.2|207968.6|207818.6|207975.3|207825.3|207967.8|207817.8|13
1635901780000|2021-11-03 01:09:40|207972.4|207822.4|207978.1|207828.1|207978.3|207828.3|207971.1|207821.1|14
1635901790000|2021-11-03 01:09:50|207977.9|207827.9|207979.8|207829.8|207980.9|207830.9|207977.9|207827.9|9
1635901800000|2021-11-03 01:10:00|207975.4|207825.4|207971.2|207821.2|207979.9|207829.9|207971.1|207821.1|22
1635901810000|2021-11-03 01:10:10|207970.6|207820.6|207944.1|207794.1|207972.5|207822.5|207938.2|207788.2|27
1635901820000|2021-11-03 01:10:20|207941.9|207791.9|207944.7|207794.7|207947.1|207797.1|207936.7|207786.7|23
1635901830000|2021-11-03 01:10:30|207949.5|207799.5|207935.1|207785.1|207949.5|207799.5|207935.1|207785.1|13
1635901840000|2021-11-03 01:10:40|207944.2|207794.2|207942|207792|207944.2|207794.2|207938.5|207788.5|20
1635901850000|2021-11-03 01:10:50|207941.4|207791.4|207937.9|207787.9|207942.8|207792.8|207935.3|207785.3|13
1635901860000|2021-11-03 01:11:00|207936.5|207786.5|207938.7|207788.7|207939.9|207789.9|207936.5|207786.5|14
1635901870000|2021-11-03 01:11:10|207934|207784|207943.8|207793.8|207945.1|207795.1|207934|207784|13
1635901880000|2021-11-03 01:11:20|207944.5|207794.5|207944.4|207794.4|207945.6|207795.6|207943.9|207793.9|9
1635901890000|2021-11-03 01:11:30|207944.7|207794.7|207951|207801|207951|207801|207934.5|207784.5|19
1635901900000|2021-11-03 01:11:40|207951.3|207801.3|207949.6|207799.6|207951.3|207801.3|207949|207799|11
1635901910000|2021-11-03 01:11:50|207949.8|207799.8|207944.2|207794.2|207949.8|207799.8|207942.6|207792.6|6
1635901920000|2021-11-03 01:12:00|207945.9|207795.9|207934.1|207784.1|207945.9|207795.9|207930.2|207780.2|17
1635901930000|2021-11-03 01:12:10|207933|207783|207936|207786|207939.8|207789.8|207932.8|207782.8|18
1635901940000|2021-11-03 01:12:20|207935.8|207785.8|207934.9|207784.9|207936|207786|207931.4|207781.4|18
1635901950000|2021-11-03 01:12:30|207935.7|207785.7|207934|207784|207936.1|207786.1|207931.9|207781.9|9
1635901960000|2021-11-03 01:12:40|207933.3|207783.3|207937.5|207787.5|207938|207788|207933.3|207783.3|13
1635901970000|2021-11-03 01:12:50|207938.7|207788.7|207939.5|207789.5|207940.7|207790.7|207937.1|207787.1|10
1635901980000|2021-11-03 01:13:00|207938.7|207788.7|207935.9|207785.9|207938.7|207788.7|207933.6|207783.6|9
1635901990000|2021-11-03 01:13:10|207935.8|207785.8|207929.7|207779.7|207935.8|207785.8|207929.2|207779.2|14
1635902000000|2021-11-03 01:13:20|207930.7|207780.7|207929.9|207779.9|207931.1|207781.1|207928.6|207778.6|11
1635902010000|2021-11-03 01:13:30|207933.4|207783.4|207930.5|207780.5|207933.4|207783.4|207929.1|207779.1|7
1635902020000|2021-11-03 01:13:40|207930.6|207780.6|207930.7|207780.7|207931.6|207781.6|207928.2|207778.2|8
1635902030000|2021-11-03 01:13:50|207936.7|207786.7|207934.7|207784.7|207938|207788|207931.9|207781.9|7
1635902040000|2021-11-03 01:14:00|207934.9|207784.9|207895.6|207745.6|207935|207785|207890.8|207740.8|22
1635902050000|2021-11-03 01:14:10|207897.4|207747.4|207892.6|207742.6|207899.1|207749.1|207889.3|207739.3|13
1635902060000|2021-11-03 01:14:20|207893.1|207743.1|207893.7|207743.7|207893.9|207743.9|207888.8|207738.8|14
1635902070000|2021-11-03 01:14:30|207894.3|207744.3|207892.5|207742.5|207894.3|207744.3|207891.6|207741.6|9
1635902080000|2021-11-03 01:14:40|207892.6|207742.6|207890.4|207740.4|207892.6|207742.6|207888.9|207738.9|11
1635902090000|2021-11-03 01:14:50|207892.5|207742.5|207891.4|207741.4|207893.9|207743.9|207891.4|207741.4|4
1635902100000|2021-11-03 01:15:00|207892.3|207742.3|207895.8|207745.8|207896|207746|207891.8|207741.8|13
1635902110000|2021-11-03 01:15:10|207895.1|207745.1|207888.7|207738.7|207895.9|207745.9|207882.4|207732.4|22
1635902120000|2021-11-03 01:15:20|207889.5|207739.5|207893.9|207743.9|207893.9|207743.9|207888|207738|10
1635902130000|2021-11-03 01:15:30|207894.8|207744.8|207888.7|207738.7|207894.8|207744.8|207883.3|207733.3|17
1635902140000|2021-11-03 01:15:40|207888.2|207738.2|207890.4|207740.4|207890.5|207740.5|207888.2|207738.2|15
1635902150000|2021-11-03 01:15:50|207881.8|207731.8|207883.6|207733.6|207887.3|207737.3|207881.8|207731.8|13
1635902160000|2021-11-03 01:16:00|207883.9|207733.9|207885.9|207735.9|207886.2|207736.2|207883.9|207733.9|10
1635902170000|2021-11-03 01:16:10|207886.3|207736.3|207888.4|207738.4|207888.7|207738.7|207885.9|207735.9|16
1635902180000|2021-11-03 01:16:20|207890.1|207740.1|207885.6|207735.6|207890.1|207740.1|207885.6|207735.6|11
1635902190000|2021-11-03 01:16:30|207884.9|207734.9|207889.8|207739.8|207892|207742|207884.9|207734.9|15
1635902200000|2021-11-03 01:16:40|207889|207739|207887.6|207737.6|207891.8|207741.8|207887.6|207737.6|13
1635902210000|2021-11-03 01:16:50|207888.1|207738.1|207888.5|207738.5|207889.7|207739.7|207888.1|207738.1|9
1635902220000|2021-11-03 01:17:00|207888.3|207738.3|207884.5|207734.5|207889.7|207739.7|207883.1|207733.1|8
1635902230000|2021-11-03 01:17:10|207884.2|207734.2|207888.8|207738.8|207888.8|207738.8|207884.2|207734.2|16
1635902240000|2021-11-03 01:17:20|207889.5|207739.5|207881.8|207731.8|207890.5|207740.5|207881.8|207731.8|23
1635902250000|2021-11-03 01:17:30|207882.3|207732.3|207884.9|207734.9|207886|207736|207882.1|207732.1|6
1635902260000|2021-11-03 01:17:40|207884.3|207734.3|207890|207740|207890.1|207740.1|207884.3|207734.3|11
1635902270000|2021-11-03 01:17:50|207890.1|207740.1|207886.2|207736.2|207894.1|207744.1|207886.2|207736.2|8
1635902280000|2021-11-03 01:18:00|207888.6|207738.6|207892.3|207742.3|207893|207743|207887.8|207737.8|10
1635902290000|2021-11-03 01:18:10|207890.8|207740.8|207883.9|207733.9|207890.8|207740.8|207883.9|207733.9|10
1635902300000|2021-11-03 01:18:20|207887.6|207737.6|207888.4|207738.4|207889.5|207739.5|207887.6|207737.6|8
1635902310000|2021-11-03 01:18:30|207889.9|207739.9|207889.4|207739.4|207889.9|207739.9|207888|207738|6
1635902320000|2021-11-03 01:18:40|207888.9|207738.9|207885.7|207735.7|207892.6|207742.6|207885.7|207735.7|9
1635902330000|2021-11-03 01:18:50|207876.5|207726.5|207882.8|207732.8|207882.8|207732.8|207876.5|207726.5|7
1635902340000|2021-11-03 01:19:00|207892.4|207742.4|207885.8|207735.8|207892.4|207742.4|207885.8|207735.8|7
1635902350000|2021-11-03 01:19:10|207885.9|207735.9|207888.3|207738.3|207888.6|207738.6|207885.9|207735.9|11
1635902360000|2021-11-03 01:19:20|207888.5|207738.5|207856.9|207706.9|207891.1|207741.1|207853.3|207703.3|18
1635902370000|2021-11-03 01:19:30|207856.8|207706.8|207856.1|207706.1|207859.5|207709.5|207844.1|207694.1|20
1635902380000|2021-11-03 01:19:40|207857.9|207707.9|207858.1|207708.1|207859.2|207709.2|207856.6|207706.6|11
1635902390000|2021-11-03 01:19:50|207858.5|207708.5|207858.2|207708.2|207860.7|207710.7|207855.1|207705.1|14
1635902400000|2021-11-03 01:20:00|207857.7|207707.7|207864.1|207714.1|207864.1|207714.1|207856.2|207706.2|18
1635902410000|2021-11-03 01:20:10|207865.4|207715.4|207885.5|207735.5|207885.6|207735.6|207860.8|207710.8|18
1635902420000|2021-11-03 01:20:20|207889|207739|207889.8|207739.8|207891.3|207741.3|207886.9|207736.9|15
1635902430000|2021-11-03 01:20:30|207890|207740|207885.1|207735.1|207890|207740|207883.3|207733.3|6
1635902440000|2021-11-03 01:20:40|207885.5|207735.5|207858.1|207708.1|207885.5|207735.5|207854.7|207704.7|22
1635902450000|2021-11-03 01:20:50|207858.3|207708.3|207860.5|207710.5|207861.1|207711.1|207858.2|207708.2|12
1635902460000|2021-11-03 01:21:00|207851.3|207701.3|207858.5|207708.5|207858.6|207708.6|207851.3|207701.3|13
1635902470000|2021-11-03 01:21:10|207859.5|207709.5|207870.8|207720.8|207871.5|207721.5|207859.2|207709.2|17
1635902480000|2021-11-03 01:21:20|207869.3|207719.3|207869.6|207719.6|207871.1|207721.1|207864.5|207714.5|11
1635902490000|2021-11-03 01:21:30|207869.7|207719.7|207866.2|207716.2|207870.5|207720.5|207862.8|207712.8|11
1635902500000|2021-11-03 01:21:40|207864.6|207714.6|207868.7|207718.7|207869.1|207719.1|207864.6|207714.6|14
1635902510000|2021-11-03 01:21:50|207868.6|207718.6|207869.6|207719.6|207869.7|207719.7|207867.9|207717.9|9
1635902520000|2021-11-03 01:22:00|207869.1|207719.1|207860.2|207710.2|207869.1|207719.1|207849.7|207699.7|17
1635902530000|2021-11-03 01:22:10|207858.5|207708.5|207858.4|207708.4|207860.5|207710.5|207858.4|207708.4|7
1635902540000|2021-11-03 01:22:20|207851.9|207701.9|207856.6|207706.6|207856.8|207706.8|207851.9|207701.9|7
1635902550000|2021-11-03 01:22:30|207854.7|207704.7|207859.3|207709.3|207859.3|207709.3|207854.7|207704.7|5
1635902560000|2021-11-03 01:22:40|207858.4|207708.4|207857.3|207707.3|207858.4|207708.4|207848.7|207698.7|13
1635902570000|2021-11-03 01:22:50|207862.4|207712.4|207858.3|207708.3|207862.9|207712.9|207856.6|207706.6|11
1635902580000|2021-11-03 01:23:00|207853.7|207703.7|207858.7|207708.7|207858.7|207708.7|207853.7|207703.7|7
1635902590000|2021-11-03 01:23:10|207857.8|207707.8|207857.7|207707.7|207857.8|207707.8|207857.4|207707.4|3
1635902600000|2021-11-03 01:23:20|207863.3|207713.3|207861.6|207711.6|207863.8|207713.8|207861.3|207711.3|8
1635902610000|2021-11-03 01:23:30|207862.8|207712.8|207853.2|207703.2|207862.8|207712.8|207853.2|207703.2|6
1635902620000|2021-11-03 01:23:40|207861.6|207711.6|207864.4|207714.4|207865|207715|207861.4|207711.4|25
1635902630000|2021-11-03 01:23:50|207864.1|207714.1|207864.2|207714.2|207866.3|207716.3|207863.3|207713.3|11
1635902640000|2021-11-03 01:24:00|207864.1|207714.1|207860.6|207710.6|207869.1|207719.1|207860.6|207710.6|9
1635902650000|2021-11-03 01:24:10|207862.3|207712.3|207863.1|207713.1|207864.5|207714.5|207862.3|207712.3|10
1635902660000|2021-11-03 01:24:20|207862.9|207712.9|207863.8|207713.8|207866.4|207716.4|207862.9|207712.9|7
1635902670000|2021-11-03 01:24:30|207866.4|207716.4|207861.4|207711.4|207867.4|207717.4|207861.4|207711.4|10
1635902680000|2021-11-03 01:24:40|207860.7|207710.7|207864.7|207714.7|207865.8|207715.8|207860.7|207710.7|13
1635902690000|2021-11-03 01:24:50|207865.5|207715.5|207859.5|207709.5|207868.5|207718.5|207859.5|207709.5|9
1635902700000|2021-11-03 01:25:00|207863|207713|207861.2|207711.2|207863|207713|207861|207711|7
1635902710000|2021-11-03 01:25:10|207860.8|207710.8|207862.8|207712.8|207862.8|207712.8|207858.4|207708.4|7
1635902720000|2021-11-03 01:25:20|207863.5|207713.5|207850.9|207700.9|207863.7|207713.7|207841|207691|25
1635902730000|2021-11-03 01:25:30|207852.3|207702.3|207850.6|207700.6|207863.1|207713.1|207848.4|207698.4|20
1635902740000|2021-11-03 01:25:40|207854|207704|207864.8|207714.8|207864.8|207714.8|207853.1|207703.1|11
1635902750000|2021-11-03 01:25:50|207868|207718|207869.5|207719.5|207869.5|207719.5|207861.4|207711.4|18
1635902760000|2021-11-03 01:26:00|207869|207719|207866.4|207716.4|207869|207719|207864.9|207714.9|9
1635902770000|2021-11-03 01:26:10|207865.6|207715.6|207890.6|207740.6|207891.3|207741.3|207862.2|207712.2|14
1635902780000|2021-11-03 01:26:20|207890.2|207740.2|207889.6|207739.6|207890.8|207740.8|207887.2|207737.2|19
1635902790000|2021-11-03 01:26:30|207890.3|207740.3|207888.8|207738.8|207891.1|207741.1|207888.8|207738.8|13
1635902800000|2021-11-03 01:26:40|207884.7|207734.7|207888.5|207738.5|207888.8|207738.8|207884.7|207734.7|8
1635902810000|2021-11-03 01:26:50|207884.5|207734.5|207883.5|207733.5|207884.5|207734.5|207882.9|207732.9|5
1635902820000|2021-11-03 01:27:00|207880.9|207730.9|207892.9|207742.9|207892.9|207742.9|207880|207730|21
1635902830000|2021-11-03 01:27:10|207896.8|207746.8|207897.8|207747.8|207899.9|207749.9|207894.8|207744.8|17
1635902840000|2021-11-03 01:27:20|207897.9|207747.9|207897.8|207747.8|207899.5|207749.5|207897.5|207747.5|18
1635902850000|2021-11-03 01:27:30|207898.1|207748.1|207902.5|207752.5|207908.5|207758.5|207891.7|207741.7|16
1635902860000|2021-11-03 01:27:40|207901.8|207751.8|207901.3|207751.3|207904.9|207754.9|207897.8|207747.8|13
1635902870000|2021-11-03 01:27:50|207901.9|207751.9|207901|207751|207903|207753|207900.6|207750.6|11
1635902880000|2021-11-03 01:28:00|207901.2|207751.2|207897.2|207747.2|207901.9|207751.9|207890|207740|20
1635902890000|2021-11-03 01:28:10|207895.6|207745.6|207896.1|207746.1|207898.8|207748.8|207894.3|207744.3|17
1635902900000|2021-11-03 01:28:20|207896.9|207746.9|207896.2|207746.2|207896.9|207746.9|207895.5|207745.5|7
1635902910000|2021-11-03 01:28:30|207890.5|207740.5|207904.1|207754.1|207908.9|207758.9|207890.5|207740.5|15
1635902920000|2021-11-03 01:28:40|207895.6|207745.6|207903.1|207753.1|207904|207754|207895.6|207745.6|15
1635902930000|2021-11-03 01:28:50|207902.2|207752.2|207903.2|207753.2|207903.7|207753.7|207902.2|207752.2|11
1635902940000|2021-11-03 01:29:00|207902.8|207752.8|207897.4|207747.4|207902.8|207752.8|207895.1|207745.1|12
1635902950000|2021-11-03 01:29:10|207898.2|207748.2|207896.5|207746.5|207906|207756|207884.1|207734.1|10
1635902960000|2021-11-03 01:29:20|207902.1|207752.1|207903.4|207753.4|207903.4|207753.4|207897|207747|16
1635902970000|2021-11-03 01:29:30|207901.9|207751.9|207893.7|207743.7|207904.9|207754.9|207889.8|207739.8|24
1635902980000|2021-11-03 01:29:40|207893.5|207743.5|207881.8|207731.8|207895|207745|207880.7|207730.7|18
1635902990000|2021-11-03 01:29:50|207885.9|207735.9|207885.3|207735.3|207888|207738|207882.1|207732.1|13
1635903000000|2021-11-03 01:30:00|207885.4|207735.4|207882.7|207732.7|207888.1|207738.1|207882.2|207732.2|10
1635903010000|2021-11-03 01:30:10|207884.2|207734.2|207884.8|207734.8|207886.1|207736.1|207884.2|207734.2|7
1635903020000|2021-11-03 01:30:20|207883.8|207733.8|207888.3|207738.3|207889.7|207739.7|207883.8|207733.8|11
1635903030000|2021-11-03 01:30:30|207888.1|207738.1|207884.5|207734.5|207889.7|207739.7|207879.8|207729.8|8
1635903040000|2021-11-03 01:30:40|207884.9|207734.9|207890.7|207740.7|207893.4|207743.4|207884.9|207734.9|12
1635903050000|2021-11-03 01:30:50|207891.5|207741.5|207888.3|207738.3|207893.1|207743.1|207888.3|207738.3|11
1635903060000|2021-11-03 01:31:00|207888.5|207738.5|207888.9|207738.9|207889.5|207739.5|207888.5|207738.5|10
1635903070000|2021-11-03 01:31:10|207887.8|207737.8|207887.1|207737.1|207888.3|207738.3|207886.6|207736.6|15
1635903080000|2021-11-03 01:31:20|207891.8|207741.8|207883.6|207733.6|207893.3|207743.3|207883.6|207733.6|15
1635903090000|2021-11-03 01:31:30|207885.3|207735.3|207892.3|207742.3|207893.8|207743.8|207881.8|207731.8|10
1635903100000|2021-11-03 01:31:40|207891.5|207741.5|207896.7|207746.7|207898.1|207748.1|207891.5|207741.5|6
1635903110000|2021-11-03 01:31:50|207897.5|207747.5|207884.7|207734.7|207897.8|207747.8|207884.7|207734.7|11
1635903120000|2021-11-03 01:32:00|207885.1|207735.1|207884.4|207734.4|207889.8|207739.8|207879|207729|17
1635903130000|2021-11-03 01:32:10|207884.7|207734.7|207888.5|207738.5|207888.6|207738.6|207884.7|207734.7|13
1635903140000|2021-11-03 01:32:20|207888.8|207738.8|207883.5|207733.5|207888.8|207738.8|207883.5|207733.5|8
1635903150000|2021-11-03 01:32:30|207886.1|207736.1|207887.3|207737.3|207887.7|207737.7|207885.6|207735.6|7
1635903160000|2021-11-03 01:32:40|207887.2|207737.2|207890.8|207740.8|207891|207741|207884.9|207734.9|12
1635903170000|2021-11-03 01:32:50|207885.1|207735.1|207897|207747|207900.4|207750.4|207884.7|207734.7|16
1635903180000|2021-11-03 01:33:00|207895.4|207745.4|207893.1|207743.1|207895.6|207745.6|207892.1|207742.1|11
1635903190000|2021-11-03 01:33:10|207893.2|207743.2|207888.9|207738.9|207893.8|207743.8|207888.6|207738.6|17
1635903200000|2021-11-03 01:33:20|207888.3|207738.3|207890.5|207740.5|207890.5|207740.5|207888.3|207738.3|6
1635903210000|2021-11-03 01:33:30|207889.9|207739.9|207890.2|207740.2|207890.3|207740.3|207888.2|207738.2|16
1635903220000|2021-11-03 01:33:40|207890.3|207740.3|207890.6|207740.6|207890.6|207740.6|207889.2|207739.2|10
1635903230000|2021-11-03 01:33:50|207889.4|207739.4|207890.4|207740.4|207891.7|207741.7|207889.4|207739.4|12
1635903240000|2021-11-03 01:34:00|207890.3|207740.3|207887.7|207737.7|207891.3|207741.3|207879.9|207729.9|15
1635903250000|2021-11-03 01:34:10|207887.5|207737.5|207885.7|207735.7|207887.7|207737.7|207885.7|207735.7|7
1635903260000|2021-11-03 01:34:20|207886|207736|207889.9|207739.9|207889.9|207739.9|207885.7|207735.7|18
1635903270000|2021-11-03 01:34:30|207885.8|207735.8|207887.1|207737.1|207888.4|207738.4|207884.1|207734.1|15
1635903280000|2021-11-03 01:34:40|207886.7|207736.7|207890.9|207740.9|207890.9|207740.9|207884.9|207734.9|14
1635903290000|2021-11-03 01:34:50|207891.9|207741.9|207890.6|207740.6|207893.5|207743.5|207890.2|207740.2|12
1635903300000|2021-11-03 01:35:00|207891|207741|207881.6|207731.6|207892.2|207742.2|207881.6|207731.6|15
1635903310000|2021-11-03 01:35:10|207881.3|207731.3|207882.9|207732.9|207884.5|207734.5|207881.3|207731.3|10
1635903320000|2021-11-03 01:35:20|207882.6|207732.6|207886|207736|207886.4|207736.4|207882.6|207732.6|14
1635903330000|2021-11-03 01:35:30|207886.9|207736.9|207883.9|207733.9|207886.9|207736.9|207883.9|207733.9|10
1635903340000|2021-11-03 01:35:40|207885.7|207735.7|207889.2|207739.2|207889.2|207739.2|207884|207734|14
1635903350000|2021-11-03 01:35:50|207889.7|207739.7|207885.6|207735.6|207889.7|207739.7|207884.1|207734.1|24
1635903360000|2021-11-03 01:36:00|207885.2|207735.2|207883.7|207733.7|207885.2|207735.2|207881.8|207731.8|14
1635903370000|2021-11-03 01:36:10|207882.9|207732.9|207882.3|207732.3|207882.9|207732.9|207882.1|207732.1|7
1635903380000|2021-11-03 01:36:20|207882.8|207732.8|207880.8|207730.8|207883.4|207733.4|207880.7|207730.7|8
1635903390000|2021-11-03 01:36:30|207881.5|207731.5|207855.6|207705.6|207884.5|207734.5|207853.6|207703.6|26
1635903400000|2021-11-03 01:36:40|207854.8|207704.8|207855.8|207705.8|207858.9|207708.9|207854.8|207704.8|11
1635903410000|2021-11-03 01:36:50|207857.3|207707.3|207855.5|207705.5|207857.4|207707.4|207855.1|207705.1|13
1635903420000|2021-11-03 01:37:00|207856.1|207706.1|207849.5|207699.5|207857.8|207707.8|207849.5|207699.5|16
1635903430000|2021-11-03 01:37:10|207848.8|207698.8|207850.5|207700.5|207851.6|207701.6|207847.7|207697.7|16
1635903440000|2021-11-03 01:37:20|207850.2|207700.2|207858.3|207708.3|207858.3|207708.3|207848.1|207698.1|16
1635903450000|2021-11-03 01:37:30|207860.1|207710.1|207855.8|207705.8|207860.1|207710.1|207853.1|207703.1|18
1635903460000|2021-11-03 01:37:40|207856.5|207706.5|207847.6|207697.6|207856.6|207706.6|207846|207696|20
1635903470000|2021-11-03 01:37:50|207847.4|207697.4|207844.4|207694.4|207847.4|207697.4|207843.8|207693.8|6
1635903480000|2021-11-03 01:38:00|207847.4|207697.4|207833.6|207683.6|207847.4|207697.4|207832.5|207682.5|19
1635903490000|2021-11-03 01:38:10|207842.5|207692.5|207852.1|207702.1|207852.8|207702.8|207842.5|207692.5|23
1635903500000|2021-11-03 01:38:20|207853.3|207703.3|207853.6|207703.6|207853.6|207703.6|207850.5|207700.5|20
1635903510000|2021-11-03 01:38:30|207852.2|207702.2|207850.8|207700.8|207853.5|207703.5|207850.8|207700.8|9
1635903520000|2021-11-03 01:38:40|207848.5|207698.5|207846.4|207696.4|207850.9|207700.9|207846.4|207696.4|13
1635903530000|2021-11-03 01:38:50|207846.1|207696.1|207846.3|207696.3|207847.6|207697.6|207845.2|207695.2|14
1635903540000|2021-11-03 01:39:00|207846.2|207696.2|207849.5|207699.5|207849.8|207699.8|207845.1|207695.1|17
1635903550000|2021-11-03 01:39:10|207845.3|207695.3|207851.4|207701.4|207855|207705|207844.9|207694.9|22
1635903560000|2021-11-03 01:39:20|207851.9|207701.9|207849.4|207699.4|207851.9|207701.9|207848.4|207698.4|11
1635903570000|2021-11-03 01:39:30|207849.8|207699.8|207850.2|207700.2|207850.4|207700.4|207849.6|207699.6|8
1635903580000|2021-11-03 01:39:40|207849.6|207699.6|207848.7|207698.7|207849.7|207699.7|207848.3|207698.3|10
1635903590000|2021-11-03 01:39:50|207849.4|207699.4|207849.9|207699.9|207850.6|207700.6|207849.3|207699.3|9
1635903600000|2021-11-03 01:40:00|207849.4|207699.4|207849.3|207699.3|207849.4|207699.4|207847.4|207697.4|9
1635903610000|2021-11-03 01:40:10|207847.6|207697.6|207850.3|207700.3|207850.7|207700.7|207847.6|207697.6|6
1635903620000|2021-11-03 01:40:20|207847.9|207697.9|207857|207707|207859.5|207709.5|207847.9|207697.9|12
1635903630000|2021-11-03 01:40:30|207858|207708|207855|207705|207858|207708|207853.8|207703.8|26
1635903640000|2021-11-03 01:40:40|207852.1|207702.1|207843.2|207693.2|207852.1|207702.1|207842.8|207692.8|25
1635903650000|2021-11-03 01:40:50|207843.3|207693.3|207849.6|207699.6|207852.7|207702.7|207843|207693|20
1635903660000|2021-11-03 01:41:00|207850|207700|207850.7|207700.7|207851.4|207701.4|207849.1|207699.1|9
1635903670000|2021-11-03 01:41:10|207851|207701|207847.7|207697.7|207851.1|207701.1|207847.6|207697.6|12
1635903680000|2021-11-03 01:41:20|207842.5|207692.5|207847.1|207697.1|207847.1|207697.1|207841.1|207691.1|8
1635903690000|2021-11-03 01:41:30|207846.5|207696.5|207839.6|207689.6|207846.5|207696.5|207836.3|207686.3|11
1635903700000|2021-11-03 01:41:40|207842.8|207692.8|207850.4|207700.4|207852.1|207702.1|207842.8|207692.8|11
1635903710000|2021-11-03 01:41:50|207849.4|207699.4|207850.3|207700.3|207852.8|207702.8|207849.4|207699.4|7
1635903720000|2021-11-03 01:42:00|207851|207701|207849.3|207699.3|207852.7|207702.7|207848.1|207698.1|10
1635903730000|2021-11-03 01:42:10|207849|207699|207846.5|207696.5|207849.6|207699.6|207844|207694|14
1635903740000|2021-11-03 01:42:20|207848.1|207698.1|207843.2|207693.2|207848.4|207698.4|207841.9|207691.9|12
1635903750000|2021-11-03 01:42:30|207844.9|207694.9|207844.8|207694.8|207845.6|207695.6|207840.6|207690.6|20
1635903760000|2021-11-03 01:42:40|207844.4|207694.4|207847.6|207697.6|207849.4|207699.4|207844.4|207694.4|14
1635903770000|2021-11-03 01:42:50|207848.8|207698.8|207847.7|207697.7|207848.8|207698.8|207846.1|207696.1|11
1635903780000|2021-11-03 01:43:00|207846.4|207696.4|207847|207697|207847.8|207697.8|207846.4|207696.4|7
1635903790000|2021-11-03 01:43:10|207847.4|207697.4|207846.1|207696.1|207847.4|207697.4|207845.4|207695.4|7
1635903800000|2021-11-03 01:43:20|207845.3|207695.3|207847.2|207697.2|207849.4|207699.4|207841.7|207691.7|15
1635903810000|2021-11-03 01:43:30|207845.7|207695.7|207851.6|207701.6|207851.7|207701.7|207845.7|207695.7|13
1635903820000|2021-11-03 01:43:40|207848.7|207698.7|207849.9|207699.9|207850.9|207700.9|207846.8|207696.8|15
1635903830000|2021-11-03 01:43:50|207849.4|207699.4|207848.5|207698.5|207850|207700|207847.9|207697.9|9
1635903840000|2021-11-03 01:44:00|207847.5|207697.5|207847.4|207697.4|207847.7|207697.7|207847.1|207697.1|5
1635903850000|2021-11-03 01:44:10|207846.7|207696.7|207845.8|207695.8|207847.5|207697.5|207843.1|207693.1|5
1635903860000|2021-11-03 01:44:20|207843.7|207693.7|207852.2|207702.2|207852.6|207702.6|207843.7|207693.7|9
1635903870000|2021-11-03 01:44:30|207852.7|207702.7|207852.5|207702.5|207855.1|207705.1|207851|207701|8
1635903880000|2021-11-03 01:44:40|207851.6|207701.6|207844.9|207694.9|207852.4|207702.4|207844.9|207694.9|7
1635903890000|2021-11-03 01:44:50|207844.7|207694.7|207850.6|207700.6|207851.4|207701.4|207844.7|207694.7|6
1635903900000|2021-11-03 01:45:00|207850.5|207700.5|207853.7|207703.7|207857|207707|207847.8|207697.8|16
1635903910000|2021-11-03 01:45:10|207852|207702|207847.6|207697.6|207853|207703|207847.6|207697.6|19
1635903920000|2021-11-03 01:45:20|207852.3|207702.3|207849.5|207699.5|207852.7|207702.7|207849.4|207699.4|9
1635903930000|2021-11-03 01:45:30|207850.6|207700.6|207845.5|207695.5|207851.4|207701.4|207841.6|207691.6|12
1635903940000|2021-11-03 01:45:40|207846|207696|207846.2|207696.2|207846.2|207696.2|207845.1|207695.1|11
1635903950000|2021-11-03 01:45:50|207846.5|207696.5|207842.9|207692.9|207849.8|207699.8|207841.5|207691.5|17
1635903960000|2021-11-03 01:46:00|207852.6|207702.6|207852.3|207702.3|207852.7|207702.7|207850.1|207700.1|10
1635903970000|2021-11-03 01:46:10|207852.6|207702.6|207853.1|207703.1|207854.2|207704.2|207852.6|207702.6|13
1635903980000|2021-11-03 01:46:20|207851.6|207701.6|207850.4|207700.4|207853.5|207703.5|207850.4|207700.4|13
1635903990000|2021-11-03 01:46:30|207850.1|207700.1|207848.8|207698.8|207850.1|207700.1|207844.8|207694.8|9
1635904000000|2021-11-03 01:46:40|207849.6|207699.6|207854|207704|207854|207704|207849.6|207699.6|12
1635904010000|2021-11-03 01:46:50|207852.4|207702.4|207861.9|207711.9|207861.9|207711.9|207848.9|207698.9|18
1635904020000|2021-11-03 01:47:00|207861.5|207711.5|207863.1|207713.1|207863.2|207713.2|207857.7|207707.7|13
1635904030000|2021-11-03 01:47:10|207863|207713|207893.6|207743.6|207895.5|207745.5|207859.7|207709.7|20
1635904040000|2021-11-03 01:47:20|207893.2|207743.2|207893.6|207743.6|207893.9|207743.9|207892.5|207742.5|12
1635904050000|2021-11-03 01:47:30|207894|207744|207894.9|207744.9|207894.9|207744.9|207893.4|207743.4|12
1635904060000|2021-11-03 01:47:40|207894.5|207744.5|207889.8|207739.8|207895|207745|207889.7|207739.7|11
1635904070000|2021-11-03 01:47:50|207890|207740|207892.7|207742.7|207892.9|207742.9|207890|207740|11
1635904080000|2021-11-03 01:48:00|207892.6|207742.6|207894.8|207744.8|207896.2|207746.2|207892.6|207742.6|9
1635904090000|2021-11-03 01:48:10|207894.9|207744.9|207886.3|207736.3|207896.4|207746.4|207886.3|207736.3|14
1635904100000|2021-11-03 01:48:20|207886.2|207736.2|207891.9|207741.9|207892|207742|207886.1|207736.1|8
1635904110000|2021-11-03 01:48:30|207888.4|207738.4|207889.7|207739.7|207895.8|207745.8|207888.4|207738.4|19
1635904120000|2021-11-03 01:48:40|207889.3|207739.3|207888.6|207738.6|207889.4|207739.4|207888.4|207738.4|10
1635904130000|2021-11-03 01:48:50|207888.5|207738.5|207887.5|207737.5|207888.7|207738.7|207887.5|207737.5|5
1635904140000|2021-11-03 01:49:00|207886.3|207736.3|207886.2|207736.2|207887.1|207737.1|207885.4|207735.4|7
1635904150000|2021-11-03 01:49:10|207886.1|207736.1|207887.1|207737.1|207887.4|207737.4|207886.1|207736.1|5
1635904160000|2021-11-03 01:49:20|207886.6|207736.6|207893.7|207743.7|207894.6|207744.6|207886.6|207736.6|17
1635904170000|2021-11-03 01:49:30|207894.1|207744.1|207895.1|207745.1|207895.1|207745.1|207890.9|207740.9|11
1635904180000|2021-11-03 01:49:40|207894.6|207744.6|207902.1|207752.1|207902.4|207752.4|207893.9|207743.9|16
1635904190000|2021-11-03 01:49:50|207898.3|207748.3|207901.1|207751.1|207901.9|207751.9|207896.6|207746.6|27
1635904200000|2021-11-03 01:50:00|207900.4|207750.4|207901.1|207751.1|207901.3|207751.3|207898|207748|13
1635904210000|2021-11-03 01:50:10|207900.8|207750.8|207899.4|207749.4|207901.7|207751.7|207899.4|207749.4|9
1635904220000|2021-11-03 01:50:20|207899.3|207749.3|207901.2|207751.2|207901.5|207751.5|207899.3|207749.3|7
1635904230000|2021-11-03 01:50:30|207901.9|207751.9|207896.6|207746.6|207901.9|207751.9|207895.4|207745.4|20
1635904240000|2021-11-03 01:50:40|207897.2|207747.2|207898.8|207748.8|207900.3|207750.3|207897.2|207747.2|9
1635904250000|2021-11-03 01:50:50|207900|207750|207888.4|207738.4|207900.2|207750.2|207887|207737|17
1635904260000|2021-11-03 01:51:00|207887.6|207737.6|207887.8|207737.8|207887.8|207737.8|207887.6|207737.6|5
1635904270000|2021-11-03 01:51:10|207887|207737|207886.8|207736.8|207887.3|207737.3|207886.6|207736.6|7
1635904280000|2021-11-03 01:51:20|207886.7|207736.7|207886.1|207736.1|207887.2|207737.2|207885.5|207735.5|7
1635904290000|2021-11-03 01:51:30|207885.3|207735.3|207888.9|207738.9|207890.5|207740.5|207885.3|207735.3|8
1635904300000|2021-11-03 01:51:40|207889.1|207739.1|207890.8|207740.8|207890.8|207740.8|207884.9|207734.9|7
1635904310000|2021-11-03 01:51:50|207889.9|207739.9|207890.4|207740.4|207891.6|207741.6|207885.8|207735.8|8
1635904320000|2021-11-03 01:52:00|207889.5|207739.5|207891.7|207741.7|207891.9|207741.9|207889.5|207739.5|18
1635904330000|2021-11-03 01:52:10|207892|207742|207889.4|207739.4|207892.1|207742.1|207887.5|207737.5|13
1635904340000|2021-11-03 01:52:20|207887.9|207737.9|207885.7|207735.7|207889.8|207739.8|207885.7|207735.7|8
1635904350000|2021-11-03 01:52:30|207885.8|207735.8|207886.3|207736.3|207886.6|207736.6|207885.8|207735.8|4
1635904360000|2021-11-03 01:52:40|207886.6|207736.6|207889.8|207739.8|207892.1|207742.1|207885.9|207735.9|15
1635904370000|2021-11-03 01:52:50|207891.9|207741.9|207904.7|207754.7|207909.5|207759.5|207890.1|207740.1|24
1635904380000|2021-11-03 01:53:00|207904.4|207754.4|207942.1|207792.1|207942.1|207792.1|207904.4|207754.4|26
1635904390000|2021-11-03 01:53:10|207943.9|207793.9|207942.1|207792.1|207944.6|207794.6|207937.9|207787.9|23
1635904400000|2021-11-03 01:53:20|207941.8|207791.8|207939.8|207789.8|207941.8|207791.8|207939|207789|10
1635904410000|2021-11-03 01:53:30|207942.2|207792.2|207918.6|207768.6|207943|207793|207916.5|207766.5|23
1635904420000|2021-11-03 01:53:40|207919|207769|207933.1|207783.1|207937.1|207787.1|207918.2|207768.2|25
1635904430000|2021-11-03 01:53:50|207932.7|207782.7|207931.8|207781.8|207933.2|207783.2|207928.1|207778.1|17
1635904440000|2021-11-03 01:54:00|207930.4|207780.4|207930.3|207780.3|207932.2|207782.2|207929.3|207779.3|17
1635904450000|2021-11-03 01:54:10|207930.1|207780.1|207927.9|207777.9|207930.1|207780.1|207926.3|207776.3|19
1635904460000|2021-11-03 01:54:20|207928.1|207778.1|207930.1|207780.1|207930.1|207780.1|207926.2|207776.2|13
1635904470000|2021-11-03 01:54:30|207929.8|207779.8|207931.7|207781.7|207931.7|207781.7|207928.9|207778.9|17
1635904480000|2021-11-03 01:54:40|207930.2|207780.2|207927.5|207777.5|207930.2|207780.2|207927.3|207777.3|10
1635904490000|2021-11-03 01:54:50|207928.8|207778.8|207923.3|207773.3|207928.8|207778.8|207923.3|207773.3|9
1635904500000|2021-11-03 01:55:00|207923.1|207773.1|207930.4|207780.4|207930.8|207780.8|207923.1|207773.1|16
1635904510000|2021-11-03 01:55:10|207930.9|207780.9|207933.1|207783.1|207933.9|207783.9|207930.9|207780.9|14
1635904520000|2021-11-03 01:55:20|207932.8|207782.8|207931.5|207781.5|207934|207784|207931.2|207781.2|23
1635904530000|2021-11-03 01:55:30|207932.4|207782.4|207930.9|207780.9|207932.8|207782.8|207930.7|207780.7|17
1635904540000|2021-11-03 01:55:40|207931.5|207781.5|207933|207783|207934|207784|207931.3|207781.3|8
1635904550000|2021-11-03 01:55:50|207932.1|207782.1|207932.6|207782.6|207933.4|207783.4|207929.9|207779.9|11
1635904560000|2021-11-03 01:56:00|207930.6|207780.6|207930.9|207780.9|207930.9|207780.9|207930.2|207780.2|7
1635904570000|2021-11-03 01:56:10|207932|207782|207930.6|207780.6|207934|207784|207929.2|207779.2|9
1635904580000|2021-11-03 01:56:20|207931.7|207781.7|207929.7|207779.7|207932.7|207782.7|207929.7|207779.7|8
1635904590000|2021-11-03 01:56:30|207927.5|207777.5|207931.1|207781.1|207933|207783|207927.5|207777.5|8
1635904600000|2021-11-03 01:56:40|207931.7|207781.7|207930.5|207780.5|207933.1|207783.1|207929.7|207779.7|4
1635904610000|2021-11-03 01:56:50|207929.4|207779.4|207935.6|207785.6|207936.7|207786.7|207929.4|207779.4|5
1635904620000|2021-11-03 01:57:00|207931.9|207781.9|207929.5|207779.5|207933.1|207783.1|207927.2|207777.2|12
1635904630000|2021-11-03 01:57:10|207930.3|207780.3|207934.5|207784.5|207934.5|207784.5|207928.5|207778.5|13
1635904640000|2021-11-03 01:57:20|207934.7|207784.7|207937|207787|207937.7|207787.7|207934.7|207784.7|12
1635904650000|2021-11-03 01:57:30|207936.5|207786.5|207938.4|207788.4|207938.6|207788.6|207936.4|207786.4|10
1635904660000|2021-11-03 01:57:40|207936.7|207786.7|207939.4|207789.4|207939.4|207789.4|207931.9|207781.9|14
1635904670000|2021-11-03 01:57:50|207935.1|207785.1|207934.1|207784.1|207941|207791|207934.1|207784.1|12
1635904680000|2021-11-03 01:58:00|207935.4|207785.4|207935.7|207785.7|207935.7|207785.7|207930.3|207780.3|11
1635904690000|2021-11-03 01:58:10|207935.6|207785.6|207935.2|207785.2|207938.2|207788.2|207933.7|207783.7|13
1635904700000|2021-11-03 01:58:20|207936.5|207786.5|207936.7|207786.7|207938.2|207788.2|207935.5|207785.5|11
1635904710000|2021-11-03 01:58:30|207936.5|207786.5|207933.5|207783.5|207936.5|207786.5|207932.8|207782.8|10
1635904720000|2021-11-03 01:58:40|207934.1|207784.1|207937.8|207787.8|207938.1|207788.1|207932.1|207782.1|16
1635904730000|2021-11-03 01:58:50|207937|207787|207936.7|207786.7|207937.2|207787.2|207934.8|207784.8|14
1635904740000|2021-11-03 01:59:00|207937.4|207787.4|207935|207785|207937.4|207787.4|207935|207785|15
1635904750000|2021-11-03 01:59:10|207935.3|207785.3|207933.6|207783.6|207935.3|207785.3|207932.8|207782.8|16
1635904760000|2021-11-03 01:59:20|207933.2|207783.2|207933.6|207783.6|207935.2|207785.2|207933|207783|13
1635904770000|2021-11-03 01:59:30|207934.3|207784.3|207933.7|207783.7|207935.3|207785.3|207933.3|207783.3|18
1635904780000|2021-11-03 01:59:40|207933.2|207783.2|207934.2|207784.2|207935.4|207785.4|207932.6|207782.6|12
1635904790000|2021-11-03 01:59:50|207935|207785|207935.2|207785.2|207935.6|207785.6|207934.1|207784.1|18
1635904800000|2021-11-03 02:00:00|207934.5|207784.5|207939|207789|207939.4|207789.4|207933.5|207783.5|22
1635904810000|2021-11-03 02:00:10|207939.2|207789.2|207940.6|207790.6|207941.1|207791.1|207939.2|207789.2|19
1635904820000|2021-11-03 02:00:20|207940.5|207790.5|207940.8|207790.8|207940.8|207790.8|207939.7|207789.7|9
1635904830000|2021-11-03 02:00:30|207940.2|207790.2|207939.4|207789.4|207940.2|207790.2|207938.2|207788.2|15
1635904840000|2021-11-03 02:00:40|207939.2|207789.2|207940|207790|207941.4|207791.4|207938.1|207788.1|15
1635904850000|2021-11-03 02:00:50|207940.4|207790.4|207939.7|207789.7|207940.8|207790.8|207938.4|207788.4|16
1635904860000|2021-11-03 02:01:00|207940.1|207790.1|207939.7|207789.7|207942.5|207792.5|207939.3|207789.3|16
1635904870000|2021-11-03 02:01:10|207939.3|207789.3|207938.4|207788.4|207940.4|207790.4|207938.4|207788.4|21
1635904880000|2021-11-03 02:01:20|207940.2|207790.2|207939|207789|207940.7|207790.7|207939|207789|12
1635904890000|2021-11-03 02:01:30|207938.9|207788.9|207940.6|207790.6|207940.6|207790.6|207938.4|207788.4|12
1635904900000|2021-11-03 02:01:40|207940.2|207790.2|207939.1|207789.1|207941.5|207791.5|207939|207789|20
1635904910000|2021-11-03 02:01:50|207938.8|207788.8|207940.9|207790.9|207941.3|207791.3|207938.8|207788.8|17
1635904920000|2021-11-03 02:02:00|207940.7|207790.7|207941|207791|207941.7|207791.7|207940.5|207790.5|16
1635904930000|2021-11-03 02:02:10|207940.8|207790.8|207958|207808|207959.6|207809.6|207940.8|207790.8|16
1635904940000|2021-11-03 02:02:20|207956.2|207806.2|207961.7|207811.7|207961.7|207811.7|207946.9|207796.9|25
1635904950000|2021-11-03 02:02:30|207962|207812|207946.9|207796.9|207966.3|207816.3|207946.4|207796.4|26
1635904960000|2021-11-03 02:02:40|207947.7|207797.7|207958.6|207808.6|207964|207814|207947.7|207797.7|21
1635904970000|2021-11-03 02:02:50|207954.5|207804.5|207957.6|207807.6|207966.2|207816.2|207949.4|207799.4|15
1635904980000|2021-11-03 02:03:00|207958.8|207808.8|207947.5|207797.5|207960.2|207810.2|207946.5|207796.5|23
1635904990000|2021-11-03 02:03:10|207947.7|207797.7|207947.7|207797.7|207949.1|207799.1|207947.1|207797.1|13
1635905000000|2021-11-03 02:03:20|207948|207798|207947.7|207797.7|207948.3|207798.3|207947.4|207797.4|13
1635905010000|2021-11-03 02:03:30|207947.5|207797.5|207963.6|207813.6|207966.5|207816.5|207946.9|207796.9|22
1635905020000|2021-11-03 02:03:40|207962.6|207812.6|208019.1|207869.1|208021|207871|207961.9|207811.9|23
1635905030000|2021-11-03 02:03:50|208017.8|207867.8|208017.3|207867.3|208020.4|207870.4|208017.3|207867.3|20
1635905040000|2021-11-03 02:04:00|208017.1|207867.1|208018.5|207868.5|208019.7|207869.7|208017.1|207867.1|18
1635905050000|2021-11-03 02:04:10|208018.8|207868.8|208019|207869|208019.9|207869.9|208018.5|207868.5|13
1635905060000|2021-11-03 02:04:20|208018.4|207868.4|208015.8|207865.8|208022|207872|208015.8|207865.8|13
1635905070000|2021-11-03 02:04:30|208015.7|207865.7|208019.1|207869.1|208019.5|207869.5|208015.7|207865.7|14
1635905080000|2021-11-03 02:04:40|208019|207869|208021.1|207871.1|208021.8|207871.8|208018.8|207868.8|20
1635905090000|2021-11-03 02:04:50|208021.3|207871.3|208021.7|207871.7|208022.1|207872.1|208021.2|207871.2|16
1635905100000|2021-11-03 02:05:00|208021.8|207871.8|208023|207873|208023.4|207873.4|208021.8|207871.8|15
1635905110000|2021-11-03 02:05:10|208022.4|207872.4|208022.1|207872.1|208023.4|207873.4|208022.1|207872.1|7
1635905120000|2021-11-03 02:05:20|208022.2|207872.2|208022.2|207872.2|208022.4|207872.4|208021.9|207871.9|9
1635905130000|2021-11-03 02:05:30|208022.6|207872.6|208025|207875|208025|207875|208019.7|207869.7|14
1635905140000|2021-11-03 02:05:40|208024.3|207874.3|208018.2|207868.2|208025|207875|208017.1|207867.1|15
1635905150000|2021-11-03 02:05:50|208018.4|207868.4|208021|207871|208021.4|207871.4|208016.4|207866.4|13
1635905160000|2021-11-03 02:06:00|208020.2|207870.2|208020.1|207870.1|208021.4|207871.4|208020.1|207870.1|15
1635905170000|2021-11-03 02:06:10|208020.4|207870.4|208015.8|207865.8|208021.5|207871.5|208014.6|207864.6|19
1635905180000|2021-11-03 02:06:20|208015.6|207865.6|208014.9|207864.9|208017.1|207867.1|208013.1|207863.1|10
1635905190000|2021-11-03 02:06:30|208015.1|207865.1|208016.7|207866.7|208018.8|207868.8|208014.3|207864.3|19
1635905200000|2021-11-03 02:06:40|208016.4|207866.4|208014.9|207864.9|208017|207867|208011.4|207861.4|21
1635905210000|2021-11-03 02:06:50|208014.7|207864.7|208016.4|207866.4|208021.6|207871.6|208014.7|207864.7|18
1635905220000|2021-11-03 02:07:00|208019.9|207869.9|208023.2|207873.2|208023.2|207873.2|208018.6|207868.6|14
1635905230000|2021-11-03 02:07:10|208021.7|207871.7|208022.9|207872.9|208023.6|207873.6|208021.7|207871.7|14
1635905240000|2021-11-03 02:07:20|208023.3|207873.3|208023.5|207873.5|208024.9|207874.9|208020.9|207870.9|9
1635905250000|2021-11-03 02:07:30|208024.2|207874.2|208020.8|207870.8|208024.4|207874.4|208020.8|207870.8|13
1635905260000|2021-11-03 02:07:40|208022.5|207872.5|208024|207874|208025.8|207875.8|208022.4|207872.4|13
1635905270000|2021-11-03 02:07:50|208024.9|207874.9|208026.2|207876.2|208026.9|207876.9|208024.5|207874.5|18
1635905280000|2021-11-03 02:08:00|208020.7|207870.7|208025.1|207875.1|208025.8|207875.8|208020.7|207870.7|13
1635905290000|2021-11-03 02:08:10|208024.6|207874.6|208024.5|207874.5|208025.1|207875.1|208023.6|207873.6|12
1635905300000|2021-11-03 02:08:20|208024.6|207874.6|208022.2|207872.2|208025.4|207875.4|208022|207872|19
1635905310000|2021-11-03 02:08:30|208024.3|207874.3|208023.9|207873.9|208024.7|207874.7|208023.5|207873.5|13
1635905320000|2021-11-03 02:08:40|208023.5|207873.5|208023.6|207873.6|208024.6|207874.6|208022.9|207872.9|9
1635905330000|2021-11-03 02:08:50|208024.3|207874.3|208025|207875|208025.5|207875.5|208023.6|207873.6|9
1635905340000|2021-11-03 02:09:00|208026.3|207876.3|208025.1|207875.1|208026.3|207876.3|208023.4|207873.4|13
1635905350000|2021-11-03 02:09:10|208023.9|207873.9|208026.2|207876.2|208026.2|207876.2|208022.6|207872.6|7
1635905360000|2021-11-03 02:09:20|208026.5|207876.5|208030.3|207880.3|208030.3|207880.3|208018.6|207868.6|19
1635905370000|2021-11-03 02:09:30|208030.6|207880.6|208028.9|207878.9|208030.7|207880.7|208028.9|207878.9|13
1635905380000|2021-11-03 02:09:40|208029.6|207879.6|208030.3|207880.3|208030.9|207880.9|208028.9|207878.9|12
1635905390000|2021-11-03 02:09:50|208030.5|207880.5|208030.3|207880.3|208031|207881|208030.3|207880.3|12
1635905400000|2021-11-03 02:10:00|208030.9|207880.9|208031.6|207881.6|208032.5|207882.5|208030.2|207880.2|16
1635905410000|2021-11-03 02:10:10|208031.1|207881.1|208029.7|207879.7|208032.1|207882.1|208029.7|207879.7|11
1635905420000|2021-11-03 02:10:20|208030|207880|208022.7|207872.7|208030.2|207880.2|208022.4|207872.4|16
1635905430000|2021-11-03 02:10:30|208022.8|207872.8|208023.7|207873.7|208024|207874|208015.4|207865.4|27
1635905440000|2021-11-03 02:10:40|208024.4|207874.4|208017.1|207867.1|208024.4|207874.4|208014.3|207864.3|17
1635905450000|2021-11-03 02:10:50|208016.6|207866.6|208017.2|207867.2|208018.8|207868.8|208015.3|207865.3|11
1635905460000|2021-11-03 02:11:00|208017.3|207867.3|208018|207868|208018.6|207868.6|208017.3|207867.3|7
1635905470000|2021-11-03 02:11:10|208021.8|207871.8|208021.5|207871.5|208021.9|207871.9|208020.7|207870.7|10
1635905480000|2021-11-03 02:11:20|208021.9|207871.9|208031.4|207881.4|208031.4|207881.4|208021.8|207871.8|12
1635905490000|2021-11-03 02:11:30|208031.1|207881.1|208029.2|207879.2|208031.1|207881.1|208028.1|207878.1|10
1635905500000|2021-11-03 02:11:40|208028.4|207878.4|208028.6|207878.6|208029.6|207879.6|208027.9|207877.9|9
1635905510000|2021-11-03 02:11:50|208028.4|207878.4|208029|207879|208030.1|207880.1|208028.4|207878.4|8
1635905520000|2021-11-03 02:12:00|208028.7|207878.7|208029.9|207879.9|208030.2|207880.2|208028.4|207878.4|16
1635905530000|2021-11-03 02:12:10|208028.2|207878.2|208030.3|207880.3|208030.8|207880.8|208028.2|207878.2|16
1635905540000|2021-11-03 02:12:20|208030.6|207880.6|208029.1|207879.1|208030.6|207880.6|208028.8|207878.8|15
1635905550000|2021-11-03 02:12:30|208028.7|207878.7|208029.3|207879.3|208029.3|207879.3|208028.4|207878.4|12
1635905560000|2021-11-03 02:12:40|208029.4|207879.4|208024.5|207874.5|208031.4|207881.4|208024.5|207874.5|14
1635905570000|2021-11-03 02:12:50|208024.7|207874.7|208026.3|207876.3|208028.9|207878.9|208024.7|207874.7|16
1635905580000|2021-11-03 02:13:00|208026.7|207876.7|208028.5|207878.5|208028.5|207878.5|208026.2|207876.2|15
1635905590000|2021-11-03 02:13:10|208028.1|207878.1|208029.9|207879.9|208030.5|207880.5|208028.1|207878.1|19
1635905600000|2021-11-03 02:13:20|208029.2|207879.2|208029.6|207879.6|208029.7|207879.7|208028.8|207878.8|12
1635905610000|2021-11-03 02:13:30|208029.8|207879.8|208030.1|207880.1|208031.6|207881.6|208029.5|207879.5|12
1635905620000|2021-11-03 02:13:40|208030|207880|208026.4|207876.4|208030|207880|208024.5|207874.5|16
1635905630000|2021-11-03 02:13:50|208027|207877|208028|207878|208028.1|207878.1|208026.4|207876.4|10
1635905640000|2021-11-03 02:14:00|208027.2|207877.2|208029.4|207879.4|208029.4|207879.4|208027.2|207877.2|16
1635905650000|2021-11-03 02:14:10|208029.7|207879.7|208023.4|207873.4|208030.6|207880.6|208023.4|207873.4|7
1635905660000|2021-11-03 02:14:20|208023.2|207873.2|208030.8|207880.8|208030.8|207880.8|208022.9|207872.9|13
1635905670000|2021-11-03 02:14:30|208031|207881|208029.4|207879.4|208031|207881|208027.5|207877.5|12
1635905680000|2021-11-03 02:14:40|208028.8|207878.8|208028.2|207878.2|208028.9|207878.9|208027.9|207877.9|10
1635905690000|2021-11-03 02:14:50|208028.3|207878.3|208024.6|207874.6|208028.3|207878.3|208022.7|207872.7|11
1635905700000|2021-11-03 02:15:00|208023.9|207873.9|208027.2|207877.2|208027.2|207877.2|208023.3|207873.3|15
1635905710000|2021-11-03 02:15:10|208026.7|207876.7|208027.4|207877.4|208027.9|207877.9|208026.2|207876.2|9
1635905720000|2021-11-03 02:15:20|208027.5|207877.5|208029.9|207879.9|208029.9|207879.9|208025.1|207875.1|15
1635905730000|2021-11-03 02:15:30|208029.3|207879.3|208026.2|207876.2|208029.3|207879.3|208025.3|207875.3|15
1635905740000|2021-11-03 02:15:40|208026.1|207876.1|208028.7|207878.7|208028.8|207878.8|208025.6|207875.6|13
1635905750000|2021-11-03 02:15:50|208028.5|207878.5|208028|207878|208028.5|207878.5|208026.4|207876.4|12
1635905760000|2021-11-03 02:16:00|208027.9|207877.9|208029.5|207879.5|208031.6|207881.6|208026.5|207876.5|19
1635905770000|2021-11-03 02:16:10|208030.6|207880.6|208029.6|207879.6|208030.6|207880.6|208025.2|207875.2|18
1635905780000|2021-11-03 02:16:20|208033.8|207883.8|208034.6|207884.6|208034.6|207884.6|208032.6|207882.6|10
1635905790000|2021-11-03 02:16:30|208034.5|207884.5|208033.1|207883.1|208034.5|207884.5|208032.3|207882.3|9
1635905800000|2021-11-03 02:16:40|208032.8|207882.8|208028.2|207878.2|208033|207883|208026|207876|16
1635905810000|2021-11-03 02:16:50|208022.8|207872.8|208026.7|207876.7|208027.7|207877.7|208022.8|207872.8|11
1635905820000|2021-11-03 02:17:00|208027.5|207877.5|208030.6|207880.6|208030.8|207880.8|208027.1|207877.1|17
1635905830000|2021-11-03 02:17:10|208030.8|207880.8|208030.3|207880.3|208032.5|207882.5|208029.7|207879.7|12
1635905840000|2021-11-03 02:17:20|208030.5|207880.5|208031|207881|208031.7|207881.7|208030.5|207880.5|8
1635905850000|2021-11-03 02:17:30|208030.8|207880.8|208019.4|207869.4|208031.2|207881.2|208017.8|207867.8|20
1635905860000|2021-11-03 02:17:40|208022.1|207872.1|208026.6|207876.6|208026.6|207876.6|208022.1|207872.1|20
1635905870000|2021-11-03 02:17:50|208025.7|207875.7|208024.3|207874.3|208027.7|207877.7|208024.3|207874.3|13
1635905880000|2021-11-03 02:18:00|208024.6|207874.6|208027|207877|208028.3|207878.3|208024.6|207874.6|13
1635905890000|2021-11-03 02:18:10|208027.7|207877.7|208030.8|207880.8|208033.5|207883.5|208027.2|207877.2|14
1635905900000|2021-11-03 02:18:20|208030.6|207880.6|208030.6|207880.6|208030.8|207880.8|208030.2|207880.2|9
1635905910000|2021-11-03 02:18:30|208030.9|207880.9|208029.2|207879.2|208030.9|207880.9|208029.2|207879.2|6
1635905920000|2021-11-03 02:18:40|208029|207879|208032.5|207882.5|208032.6|207882.6|208029|207879|9
1635905930000|2021-11-03 02:18:50|208031.9|207881.9|208048.7|207898.7|208052.5|207902.5|208022.8|207872.8|14
1635905940000|2021-11-03 02:19:00|208049.7|207899.7|208047.2|207897.2|208050.1|207900.1|208047.1|207897.1|19
1635905950000|2021-11-03 02:19:10|208047|207897|208060.2|207910.2|208063.2|207913.2|208047|207897|17
1635905960000|2021-11-03 02:19:20|208060.7|207910.7|208060.5|207910.5|208061.4|207911.4|208059|207909|10
1635905970000|2021-11-03 02:19:30|208060.1|207910.1|208062|207912|208062|207912|208057.2|207907.2|10
1635905980000|2021-11-03 02:19:40|208061.5|207911.5|208062|207912|208062|207912|208059.9|207909.9|5
1635905990000|2021-11-03 02:19:50|208060.9|207910.9|208060.3|207910.3|208061|207911|208060.3|207910.3|3
1635906000000|2021-11-03 02:20:00|208063.2|207913.2|208059.9|207909.9|208064.4|207914.4|208054.6|207904.6|10
1635906010000|2021-11-03 02:20:10|208060|207910|208047.2|207897.2|208060.8|207910.8|208045.5|207895.5|12
1635906020000|2021-11-03 02:20:20|208049.9|207899.9|208059.9|207909.9|208062|207912|208049.4|207899.4|25
1635906030000|2021-11-03 02:20:30|208058.6|207908.6|208058.9|207908.9|208059.3|207909.3|208055.3|207905.3|11
1635906040000|2021-11-03 02:20:40|208059.6|207909.6|208056.9|207906.9|208060|207910|208056.6|207906.6|14
1635906050000|2021-11-03 02:20:50|208056.2|207906.2|208049.9|207899.9|208056.2|207906.2|208049.9|207899.9|11
1635906060000|2021-11-03 02:21:00|208052.6|207902.6|208026.1|207876.1|208057.5|207907.5|208026|207876|21
1635906070000|2021-11-03 02:21:10|208026.8|207876.8|208027.9|207877.9|208028.8|207878.8|208026.8|207876.8|20
1635906080000|2021-11-03 02:21:20|208028.2|207878.2|208027.7|207877.7|208028.5|207878.5|208027.4|207877.4|12
1635906090000|2021-11-03 02:21:30|208027.9|207877.9|208027.7|207877.7|208028.9|207878.9|208027.7|207877.7|9
1635906100000|2021-11-03 02:21:40|208027.3|207877.3|208027.4|207877.4|208028.1|207878.1|208027|207877|14
1635906110000|2021-11-03 02:21:50|208027.7|207877.7|208027.1|207877.1|208027.7|207877.7|208026.1|207876.1|10
1635906120000|2021-11-03 02:22:00|208028|207878|208050.5|207900.5|208054.1|207904.1|208028|207878|19
1635906130000|2021-11-03 02:22:10|208050.8|207900.8|208044.7|207894.7|208050.8|207900.8|208043.5|207893.5|24
1635906140000|2021-11-03 02:22:20|208044.4|207894.4|208043|207893|208044.6|207894.6|208043|207893|10
1635906150000|2021-11-03 02:22:30|208028.6|207878.6|208023.4|207873.4|208033.2|207883.2|208022.4|207872.4|17
1635906160000|2021-11-03 02:22:40|208022.8|207872.8|208027.9|207877.9|208033.5|207883.5|208022.8|207872.8|12
1635906170000|2021-11-03 02:22:50|208029.4|207879.4|208029.1|207879.1|208030.6|207880.6|208024.8|207874.8|12
1635906180000|2021-11-03 02:23:00|208030.8|207880.8|208025|207875|208030.8|207880.8|208023.1|207873.1|18
1635906190000|2021-11-03 02:23:10|208025.5|207875.5|208032.1|207882.1|208032.1|207882.1|208023.5|207873.5|21
1635906200000|2021-11-03 02:23:20|208032.7|207882.7|208031.4|207881.4|208032.7|207882.7|208031.4|207881.4|11
1635906210000|2021-11-03 02:23:30|208031.8|207881.8|208024.7|207874.7|208031.8|207881.8|208022.7|207872.7|19
1635906220000|2021-11-03 02:23:40|208024.5|207874.5|208024.8|207874.8|208024.8|207874.8|208022.6|207872.6|14
1635906230000|2021-11-03 02:23:50|208025.2|207875.2|208024.9|207874.9|208025.2|207875.2|208024.4|207874.4|10
1635906240000|2021-11-03 02:24:00|208025.1|207875.1|208028.9|207878.9|208031.2|207881.2|208020.9|207870.9|19
1635906250000|2021-11-03 02:24:10|208028.6|207878.6|208023.7|207873.7|208029.2|207879.2|208022.7|207872.7|23
1635906260000|2021-11-03 02:24:20|208023.5|207873.5|208022.8|207872.8|208023.5|207873.5|208022.8|207872.8|10
1635906270000|2021-11-03 02:24:30|208022.7|207872.7|208023.3|207873.3|208023.6|207873.6|208022.5|207872.5|10
1635906280000|2021-11-03 02:24:40|208022.9|207872.9|208014.7|207864.7|208022.9|207872.9|208012.6|207862.6|15
1635906290000|2021-11-03 02:24:50|208015.8|207865.8|208015.8|207865.8|208016.4|207866.4|208015.2|207865.2|11
1635906300000|2021-11-03 02:25:00|208015.9|207865.9|208016|207866|208017.4|207867.4|208012.3|207862.3|12
1635906310000|2021-11-03 02:25:10|208015.8|207865.8|208010.8|207860.8|208016.3|207866.3|208005|207855|11
1635906320000|2021-11-03 02:25:20|208011.3|207861.3|208010.3|207860.3|208014.4|207864.4|208010.3|207860.3|10
1635906330000|2021-11-03 02:25:30|207999.1|207849.1|208012.4|207862.4|208014.3|207864.3|207995|207845|14
1635906340000|2021-11-03 02:25:40|208010.1|207860.1|208016.8|207866.8|208016.8|207866.8|208008.1|207858.1|13
1635906350000|2021-11-03 02:25:50|208016.6|207866.6|208014.1|207864.1|208016.6|207866.6|208013.6|207863.6|7
1635906360000|2021-11-03 02:26:00|208014.4|207864.4|208021.4|207871.4|208021.4|207871.4|208014.4|207864.4|11
1635906370000|2021-11-03 02:26:10|208021.1|207871.1|208019.9|207869.9|208021.1|207871.1|208017.1|207867.1|21
1635906380000|2021-11-03 02:26:20|208020.8|207870.8|208015.6|207865.6|208020.8|207870.8|208015.6|207865.6|16
1635906390000|2021-11-03 02:26:30|208013.1|207863.1|208016.5|207866.5|208017.3|207867.3|208013|207863|17
1635906400000|2021-11-03 02:26:40|208017.5|207867.5|208017.8|207867.8|208017.8|207867.8|208014.7|207864.7|13
1635906410000|2021-11-03 02:26:50|208016|207866|208016.7|207866.7|208018.1|207868.1|208016|207866|4
1635906420000|2021-11-03 02:27:00|208016.9|207866.9|208013.6|207863.6|208019.1|207869.1|208013.6|207863.6|12
1635906430000|2021-11-03 02:27:10|208013.7|207863.7|208013.6|207863.6|208014.6|207864.6|208013.1|207863.1|12
1635906440000|2021-11-03 02:27:20|208013.5|207863.5|208014.4|207864.4|208014.7|207864.7|208012.9|207862.9|8
1635906450000|2021-11-03 02:27:30|208014.2|207864.2|208016.5|207866.5|208020|207870|208014.2|207864.2|14
1635906460000|2021-11-03 02:27:40|208016.3|207866.3|208018.4|207868.4|208019.6|207869.6|208016.3|207866.3|13
1635906470000|2021-11-03 02:27:50|208018.7|207868.7|208019.4|207869.4|208019.5|207869.5|208018.3|207868.3|12
1635906480000|2021-11-03 02:28:00|208018.8|207868.8|208021.1|207871.1|208022.6|207872.6|208015.3|207865.3|7
1635906490000|2021-11-03 02:28:10|208021.5|207871.5|208022.8|207872.8|208023.4|207873.4|208020.8|207870.8|8
1635906500000|2021-11-03 02:28:20|208021.8|207871.8|208030.9|207880.9|208030.9|207880.9|208021.8|207871.8|20
1635906510000|2021-11-03 02:28:30|208030.4|207880.4|208028.7|207878.7|208031.7|207881.7|208028.7|207878.7|16
1635906520000|2021-11-03 02:28:40|208028.8|207878.8|208028.2|207878.2|208028.8|207878.8|208028.2|207878.2|9
1635906530000|2021-11-03 02:28:50|208022.9|207872.9|208022.7|207872.7|208025.3|207875.3|208022.2|207872.2|16
1635906540000|2021-11-03 02:29:00|208022.5|207872.5|208023.1|207873.1|208025.8|207875.8|208022.5|207872.5|16
1635906550000|2021-11-03 02:29:10|208024.9|207874.9|208016.9|207866.9|208027.8|207877.8|208013|207863|15
1635906560000|2021-11-03 02:29:20|208017.1|207867.1|208020.6|207870.6|208022.1|207872.1|208017.1|207867.1|12
1635906570000|2021-11-03 02:29:30|208020.9|207870.9|208017.3|207867.3|208020.9|207870.9|208015.2|207865.2|13
1635906580000|2021-11-03 02:29:40|208016.9|207866.9|208018.4|207868.4|208018.5|207868.5|208013.3|207863.3|15
1635906590000|2021-11-03 02:29:50|208014.8|207864.8|208019.4|207869.4|208019.7|207869.7|208014.8|207864.8|12
1635906600000|2021-11-03 02:30:00|208018|207868|208010.7|207860.7|208031.5|207881.5|208010.7|207860.7|14
1635906610000|2021-11-03 02:30:10|208024.2|207874.2|208025.6|207875.6|208026.6|207876.6|208023.1|207873.1|13
1635906620000|2021-11-03 02:30:20|208025.7|207875.7|208026.9|207876.9|208026.9|207876.9|208022|207872|10
1635906630000|2021-11-03 02:30:30|208026.4|207876.4|208022.1|207872.1|208028.1|207878.1|208020.6|207870.6|13
1635906640000|2021-11-03 02:30:40|208023.8|207873.8|208027.5|207877.5|208027.5|207877.5|208022.2|207872.2|9
1635906650000|2021-11-03 02:30:50|208028.5|207878.5|208027.1|207877.1|208028.5|207878.5|208025|207875|12
1635906660000|2021-11-03 02:31:00|208027.5|207877.5|208021.7|207871.7|208027.8|207877.8|208017|207867|20
1635906670000|2021-11-03 02:31:10|208021.6|207871.6|208022.5|207872.5|208022.9|207872.9|208020.3|207870.3|11
1635906680000|2021-11-03 02:31:20|208023.4|207873.4|208021.7|207871.7|208025|207875|208021.6|207871.6|19
1635906690000|2021-11-03 02:31:30|208020.7|207870.7|208022.7|207872.7|208022.9|207872.9|208019.8|207869.8|12
1635906700000|2021-11-03 02:31:40|208022.4|207872.4|208022.3|207872.3|208024.4|207874.4|208011.7|207861.7|21
1635906710000|2021-11-03 02:31:50|208021.4|207871.4|208019.1|207869.1|208026.8|207876.8|208015.8|207865.8|18
1635906720000|2021-11-03 02:32:00|208019.3|207869.3|208017.6|207867.6|208019.3|207869.3|208017.5|207867.5|9
1635906730000|2021-11-03 02:32:10|208018|207868|208012.9|207862.9|208020|207870|208009.3|207859.3|13
1635906740000|2021-11-03 02:32:20|208015|207865|208008.6|207858.6|208019.6|207869.6|208008.6|207858.6|19
1635906750000|2021-11-03 02:32:30|208007.3|207857.3|208016.4|207866.4|208016.7|207866.7|208007.3|207857.3|8
1635906760000|2021-11-03 02:32:40|208016.3|207866.3|208022.9|207872.9|208022.9|207872.9|208014.2|207864.2|7
1635906770000|2021-11-03 02:32:50|208023.2|207873.2|208021.4|207871.4|208024.6|207874.6|208020.7|207870.7|11
1635906780000|2021-11-03 02:33:00|208021|207871|208019|207869|208022.4|207872.4|208017.1|207867.1|10
1635906790000|2021-11-03 02:33:10|208019.1|207869.1|208015.7|207865.7|208020.3|207870.3|208015.3|207865.3|20
1635906800000|2021-11-03 02:33:20|208015.3|207865.3|208019.5|207869.5|208020.1|207870.1|208014.8|207864.8|10
1635906810000|2021-11-03 02:33:30|208019.6|207869.6|208018.2|207868.2|208021.6|207871.6|208010.4|207860.4|20
1635906820000|2021-11-03 02:33:40|208014|207864|208019.8|207869.8|208020.5|207870.5|208014|207864|12
1635906830000|2021-11-03 02:33:50|208019.1|207869.1|208029|207879|208030.5|207880.5|208019.1|207869.1|17
1635906840000|2021-11-03 02:34:00|208028.5|207878.5|208026.2|207876.2|208029.5|207879.5|208025.6|207875.6|11
1635906850000|2021-11-03 02:34:10|208025.9|207875.9|208026.8|207876.8|208028.3|207878.3|208024.8|207874.8|16
1635906860000|2021-11-03 02:34:20|208025.9|207875.9|208026.4|207876.4|208026.8|207876.8|208022.2|207872.2|11
1635906870000|2021-11-03 02:34:30|208028.7|207878.7|208030.7|207880.7|208031.7|207881.7|208026|207876|14
1635906880000|2021-11-03 02:34:40|208030|207880|208028|207878|208032.1|207882.1|208027.2|207877.2|9
1635906890000|2021-11-03 02:34:50|208028.1|207878.1|208029|207879|208029.4|207879.4|208028.1|207878.1|9
1635906900000|2021-11-03 02:35:00|208029.1|207879.1|208029.6|207879.6|208029.6|207879.6|208026.5|207876.5|6
1635906910000|2021-11-03 02:35:10|208029.2|207879.2|208029.8|207879.8|208031.4|207881.4|208026.8|207876.8|16
1635906920000|2021-11-03 02:35:20|208029.2|207879.2|208029.4|207879.4|208030.3|207880.3|208026.5|207876.5|14
1635906930000|2021-11-03 02:35:30|208020.4|207870.4|208025.2|207875.2|208028.3|207878.3|208020.4|207870.4|17
1635906940000|2021-11-03 02:35:40|208024.7|207874.7|208025.6|207875.6|208027.4|207877.4|208023|207873|17
1635906950000|2021-11-03 02:35:50|208025.8|207875.8|208017.3|207867.3|208025.8|207875.8|208017.3|207867.3|13
1635906960000|2021-11-03 02:36:00|208018.8|207868.8|208021.5|207871.5|208022.4|207872.4|208018.8|207868.8|18
1635906970000|2021-11-03 02:36:10|208021.4|207871.4|208018.5|207868.5|208023.9|207873.9|208016.9|207866.9|16
1635906980000|2021-11-03 02:36:20|208018.2|207868.2|208026.2|207876.2|208026.7|207876.7|208018.2|207868.2|15
1635906990000|2021-11-03 02:36:30|208025.8|207875.8|208026.5|207876.5|208026.5|207876.5|208022.8|207872.8|9
1635907000000|2021-11-03 02:36:40|208026.4|207876.4|208022.6|207872.6|208027.3|207877.3|208022.3|207872.3|12
1635907010000|2021-11-03 02:36:50|208023.1|207873.1|208024.6|207874.6|208025.6|207875.6|208022.3|207872.3|13
1635907020000|2021-11-03 02:37:00|208024.9|207874.9|208028.1|207878.1|208028.7|207878.7|208021.6|207871.6|19
1635907030000|2021-11-03 02:37:10|208028.6|207878.6|208026.2|207876.2|208029.8|207879.8|208025.5|207875.5|13
1635907040000|2021-11-03 02:37:20|208026.1|207876.1|208029.3|207879.3|208029.3|207879.3|208025.4|207875.4|8
1635907050000|2021-11-03 02:37:30|208029|207879|208025.7|207875.7|208029.3|207879.3|208022.6|207872.6|16
1635907060000|2021-11-03 02:37:40|208025.9|207875.9|208029.3|207879.3|208029.6|207879.6|208025.2|207875.2|17
1635907070000|2021-11-03 02:37:50|208029.2|207879.2|208029.9|207879.9|208031.7|207881.7|208029|207879|10
1635907080000|2021-11-03 02:38:00|208030|207880|208026.9|207876.9|208030.2|207880.2|208026.9|207876.9|19
1635907090000|2021-11-03 02:38:10|208026.8|207876.8|208024.4|207874.4|208027.3|207877.3|208023.8|207873.8|11
1635907100000|2021-11-03 02:38:20|208024.9|207874.9|208027.7|207877.7|208028.2|207878.2|208024.9|207874.9|11
1635907110000|2021-11-03 02:38:30|208028.1|207878.1|208027.8|207877.8|208028.1|207878.1|208027|207877|9
1635907120000|2021-11-03 02:38:40|208028.6|207878.6|208030.5|207880.5|208030.5|207880.5|208028.6|207878.6|13
1635907130000|2021-11-03 02:38:50|208030.9|207880.9|208028.7|207878.7|208030.9|207880.9|208028.7|207878.7|5
1635907140000|2021-11-03 02:39:00|208030.8|207880.8|208022.7|207872.7|208030.8|207880.8|208021.9|207871.9|18
1635907150000|2021-11-03 02:39:10|208022.8|207872.8|208029.7|207879.7|208029.8|207879.8|208022.8|207872.8|20
1635907160000|2021-11-03 02:39:20|208026.5|207876.5|208023.7|207873.7|208027.6|207877.6|208022|207872|19
1635907170000|2021-11-03 02:39:30|208023.8|207873.8|208023.5|207873.5|208024.4|207874.4|208023.4|207873.4|8
1635907180000|2021-11-03 02:39:40|208023.3|207873.3|208023|207873|208025.7|207875.7|208018.8|207868.8|8
1635907190000|2021-11-03 02:39:50|208022.5|207872.5|208019.8|207869.8|208022.5|207872.5|208018.8|207868.8|14
1635907200000|2021-11-03 02:40:00|208020.8|207870.8|208017|207867|208020.8|207870.8|208015.7|207865.7|11
1635907210000|2021-11-03 02:40:10|208018|207868|208019|207869|208019.5|207869.5|208017.6|207867.6|14
1635907220000|2021-11-03 02:40:20|208019.6|207869.6|208016.9|207866.9|208019.8|207869.8|208014.7|207864.7|11
1635907230000|2021-11-03 02:40:30|208017.8|207867.8|208018.6|207868.6|208018.6|207868.6|208016.9|207866.9|10
1635907240000|2021-11-03 02:40:40|208019.7|207869.7|208019.4|207869.4|208019.7|207869.7|208008.7|207858.7|13
1635907250000|2021-11-03 02:40:50|208019.7|207869.7|208017.2|207867.2|208019.7|207869.7|208017.2|207867.2|18
1635907260000|2021-11-03 02:41:00|208017.4|207867.4|208024.6|207874.6|208024.6|207874.6|208017.4|207867.4|12
1635907270000|2021-11-03 02:41:10|208027|207877|208025.5|207875.5|208034.8|207884.8|208024.3|207874.3|23
1635907280000|2021-11-03 02:41:20|208024.8|207874.8|208020.2|207870.2|208027.2|207877.2|208020.2|207870.2|18
1635907290000|2021-11-03 02:41:30|208023.6|207873.6|208026.6|207876.6|208027.2|207877.2|208023|207873|13
1635907300000|2021-11-03 02:41:40|208026.1|207876.1|208019.5|207869.5|208026.2|207876.2|208018.1|207868.1|11
1635907310000|2021-11-03 02:41:50|208016.8|207866.8|208017.7|207867.7|208018.1|207868.1|208016.8|207866.8|11
1635907320000|2021-11-03 02:42:00|208018.1|207868.1|208022.7|207872.7|208023|207873|208017.9|207867.9|15
1635907330000|2021-11-03 02:42:10|208022.9|207872.9|208018.8|207868.8|208025.1|207875.1|208018.4|207868.4|10
1635907340000|2021-11-03 02:42:20|208019.3|207869.3|208022.8|207872.8|208022.8|207872.8|208019.3|207869.3|10
1635907350000|2021-11-03 02:42:30|208023.1|207873.1|208025.1|207875.1|208025.1|207875.1|208022.5|207872.5|9
1635907360000|2021-11-03 02:42:40|208025.3|207875.3|208026.8|207876.8|208027.5|207877.5|208025.2|207875.2|8
1635907370000|2021-11-03 02:42:50|208027.4|207877.4|208022.1|207872.1|208027.4|207877.4|208020.9|207870.9|7
1635907380000|2021-11-03 02:43:00|208022.9|207872.9|208025.1|207875.1|208025.1|207875.1|208021.5|207871.5|8
1635907390000|2021-11-03 02:43:10|208026|207876|208025.9|207875.9|208027.9|207877.9|208025.9|207875.9|7
1635907400000|2021-11-03 02:43:20|208026.3|207876.3|208023|207873|208026.5|207876.5|208015.1|207865.1|9
1635907410000|2021-11-03 02:43:30|208023.3|207873.3|208031.6|207881.6|208033.1|207883.1|208023.3|207873.3|18
1635907420000|2021-11-03 02:43:40|208031.2|207881.2|208031.3|207881.3|208033.5|207883.5|208029.6|207879.6|11
1635907430000|2021-11-03 02:43:50|208027.3|207877.3|208028.6|207878.6|208031|207881|208027.3|207877.3|16
1635907440000|2021-11-03 02:44:00|208029.4|207879.4|208031.1|207881.1|208032.3|207882.3|208029.4|207879.4|17
1635907450000|2021-11-03 02:44:10|208030.5|207880.5|208031.2|207881.2|208031.4|207881.4|208030.1|207880.1|5
1635907460000|2021-11-03 02:44:20|208030.7|207880.7|208033.5|207883.5|208033.5|207883.5|208030.1|207880.1|9
1635907470000|2021-11-03 02:44:30|208033.3|207883.3|208029.3|207879.3|208033.3|207883.3|208026.7|207876.7|12
1635907480000|2021-11-03 02:44:40|208028.6|207878.6|208026.4|207876.4|208028.7|207878.7|208021.3|207871.3|22
1635907490000|2021-11-03 02:44:50|208027.3|207877.3|208034.4|207884.4|208035.7|207885.7|208026.4|207876.4|16
1635907500000|2021-11-03 02:45:00|208030.8|207880.8|208024.6|207874.6|208039.4|207889.4|208023.8|207873.8|24
1635907510000|2021-11-03 02:45:10|208024.9|207874.9|208021.3|207871.3|208024.9|207874.9|208014.5|207864.5|13
1635907520000|2021-11-03 02:45:20|208021.6|207871.6|208017.1|207867.1|208022|207872|208015.2|207865.2|18
1635907530000|2021-11-03 02:45:30|208017.9|207867.9|208019.9|207869.9|208021|207871|208017.9|207867.9|13
1635907540000|2021-11-03 02:45:40|208019.4|207869.4|208016.8|207866.8|208023.6|207873.6|208015.3|207865.3|13
1635907550000|2021-11-03 02:45:50|208013.7|207863.7|208017.8|207867.8|208019|207869|208013.7|207863.7|13
1635907560000|2021-11-03 02:46:00|208016.1|207866.1|208016.1|207866.1|208017.5|207867.5|208013.4|207863.4|14
1635907570000|2021-11-03 02:46:10|208016.2|207866.2|208012.8|207862.8|208022.9|207872.9|208012.3|207862.3|13
1635907580000|2021-11-03 02:46:20|208013.1|207863.1|207992.4|207842.4|208015.5|207865.5|207989.1|207839.1|18
1635907590000|2021-11-03 02:46:30|207994.7|207844.7|207990.8|207840.8|207997.5|207847.5|207986.9|207836.9|17
1635907600000|2021-11-03 02:46:40|207992.5|207842.5|207998.1|207848.1|207998.1|207848.1|207992.5|207842.5|12
1635907610000|2021-11-03 02:46:50|207995.1|207845.1|208019.5|207869.5|208028|207878|207995.1|207845.1|25
1635907620000|2021-11-03 02:47:00|208010.3|207860.3|208015.1|207865.1|208018|207868|208010.3|207860.3|14
1635907630000|2021-11-03 02:47:10|208011.7|207861.7|208015|207865|208017.6|207867.6|208006.3|207856.3|15
1635907640000|2021-11-03 02:47:20|208015.4|207865.4|208009|207859|208015.8|207865.8|208008.4|207858.4|19
1635907650000|2021-11-03 02:47:30|208011.1|207861.1|208011.2|207861.2|208011.2|207861.2|208009.3|207859.3|14
1635907660000|2021-11-03 02:47:40|208010.9|207860.9|208010.7|207860.7|208012.6|207862.6|208009.9|207859.9|8
1635907670000|2021-11-03 02:47:50|208010.6|207860.6|208010|207860|208010.6|207860.6|208008.9|207858.9|8
1635907680000|2021-11-03 02:48:00|208010.5|207860.5|208008.6|207858.6|208017.2|207867.2|208008.6|207858.6|22
1635907690000|2021-11-03 02:48:10|208009.3|207859.3|208010.2|207860.2|208011.7|207861.7|208008.3|207858.3|21
1635907700000|2021-11-03 02:48:20|208009.9|207859.9|208009.1|207859.1|208011.6|207861.6|208009.1|207859.1|11
1635907710000|2021-11-03 02:48:30|208009.3|207859.3|208018.6|207868.6|208018.6|207868.6|208008.9|207858.9|16
1635907720000|2021-11-03 02:48:40|208018.5|207868.5|208017.7|207867.7|208020.7|207870.7|208017.1|207867.1|13
1635907730000|2021-11-03 02:48:50|208017.8|207867.8|208021.8|207871.8|208023.2|207873.2|208017.5|207867.5|14
1635907740000|2021-11-03 02:49:00|208021.9|207871.9|208020|207870|208022.7|207872.7|208018.8|207868.8|16
1635907750000|2021-11-03 02:49:10|208019.6|207869.6|208019|207869|208020.5|207870.5|208019|207869|8
1635907760000|2021-11-03 02:49:20|208018.5|207868.5|208019|207869|208020.1|207870.1|208018.5|207868.5|11
1635907770000|2021-11-03 02:49:30|208018.5|207868.5|208018|207868|208020.9|207870.9|208014.3|207864.3|12
1635907780000|2021-11-03 02:49:40|208017.6|207867.6|208017|207867|208019.4|207869.4|208017|207867|8
1635907790000|2021-11-03 02:49:50|208016.3|207866.3|208019.5|207869.5|208020.5|207870.5|208016.3|207866.3|6
1635907800000|2021-11-03 02:50:00|208019.9|207869.9|208022.4|207872.4|208022.7|207872.7|208017.4|207867.4|13
1635907810000|2021-11-03 02:50:10|208022.2|207872.2|208023.7|207873.7|208024.6|207874.6|208021.2|207871.2|13
1635907820000|2021-11-03 02:50:20|208024.2|207874.2|208023.5|207873.5|208024.2|207874.2|208022.4|207872.4|10
1635907830000|2021-11-03 02:50:30|208020.1|207870.1|208021.6|207871.6|208021.8|207871.8|208019.6|207869.6|15
1635907840000|2021-11-03 02:50:40|208020.1|207870.1|208021.7|207871.7|208021.9|207871.9|208020|207870|14
1635907850000|2021-11-03 02:50:50|208021.8|207871.8|208022|207872|208022.3|207872.3|208016.6|207866.6|12
1635907860000|2021-11-03 02:51:00|208023|207873|208021.2|207871.2|208023|207873|208019.5|207869.5|17
1635907870000|2021-11-03 02:51:10|208020.5|207870.5|208020|207870|208021.9|207871.9|208018.7|207868.7|14
1635907880000|2021-11-03 02:51:20|208020.7|207870.7|208020.3|207870.3|208021.5|207871.5|208018.7|207868.7|10
1635907890000|2021-11-03 02:51:30|208022.1|207872.1|208022|207872|208023.4|207873.4|208022|207872|8
1635907900000|2021-11-03 02:51:40|208021.5|207871.5|208017.5|207867.5|208024.8|207874.8|208017.2|207867.2|11
1635907910000|2021-11-03 02:51:50|208020.9|207870.9|208026.6|207876.6|208026.6|207876.6|208020.6|207870.6|8
1635907920000|2021-11-03 02:52:00|208027|207877|208022.3|207872.3|208027|207877|208019.5|207869.5|12
1635907930000|2021-11-03 02:52:10|208021.1|207871.1|208018|207868|208021.1|207871.1|208017.8|207867.8|8
1635907940000|2021-11-03 02:52:20|208018.8|207868.8|208016.7|207866.7|208020.3|207870.3|208016.1|207866.1|12
1635907950000|2021-11-03 02:52:30|208017.3|207867.3|208017.9|207867.9|208018.7|207868.7|208017.3|207867.3|7
1635907960000|2021-11-03 02:52:40|208018.9|207868.9|208020.6|207870.6|208021.7|207871.7|208018.8|207868.8|8
1635907970000|2021-11-03 02:52:50|208020.2|207870.2|208009.3|207859.3|208020.9|207870.9|208009.3|207859.3|10
1635907980000|2021-11-03 02:53:00|208009.8|207859.8|208017.5|207867.5|208018.2|207868.2|208002|207852|16
1635907990000|2021-11-03 02:53:10|208015.2|207865.2|208015|207865|208015.6|207865.6|208013.4|207863.4|10
1635908000000|2021-11-03 02:53:20|208015.1|207865.1|208018.9|207868.9|208019.7|207869.7|208011.3|207861.3|16
1635908010000|2021-11-03 02:53:30|208019.1|207869.1|208011.6|207861.6|208019.1|207869.1|208010.8|207860.8|12
1635908020000|2021-11-03 02:53:40|208011.2|207861.2|208011|207861|208012.3|207862.3|208011|207861|11
1635908030000|2021-11-03 02:53:50|208010.8|207860.8|208018.6|207868.6|208019.3|207869.3|208010.8|207860.8|14
1635908040000|2021-11-03 02:54:00|208017|207867|208017.9|207867.9|208018.5|207868.5|208016.1|207866.1|6
1635908050000|2021-11-03 02:54:10|208016.8|207866.8|208022.1|207872.1|208023.8|207873.8|208015.7|207865.7|15
1635908060000|2021-11-03 02:54:20|208022.2|207872.2|208019|207869|208024.7|207874.7|208018.9|207868.9|13
1635908070000|2021-11-03 02:54:30|208018.8|207868.8|208020.7|207870.7|208021.4|207871.4|208018.4|207868.4|10
1635908080000|2021-11-03 02:54:40|208020.4|207870.4|208015.2|207865.2|208020.4|207870.4|208013.3|207863.3|11
1635908090000|2021-11-03 02:54:50|208014.7|207864.7|208012|207862|208015.5|207865.5|208011.5|207861.5|11
1635908100000|2021-11-03 02:55:00|208011.1|207861.1|207986.8|207836.8|208011.4|207861.4|207985.3|207835.3|22
1635908110000|2021-11-03 02:55:10|207985.4|207835.4|207986.2|207836.2|207987.9|207837.9|207983.8|207833.8|14
1635908120000|2021-11-03 02:55:20|207981.4|207831.4|207982.7|207832.7|207983.9|207833.9|207978.6|207828.6|12
1635908130000|2021-11-03 02:55:30|207982.4|207832.4|207972.4|207822.4|207982.6|207832.6|207971.8|207821.8|14
1635908140000|2021-11-03 02:55:40|207973.8|207823.8|207973.7|207823.7|207974.3|207824.3|207973|207823|11
1635908150000|2021-11-03 02:55:50|207973.5|207823.5|207972.6|207822.6|207975.8|207825.8|207972|207822|12
1635908160000|2021-11-03 02:56:00|207976.7|207826.7|207969.9|207819.9|207976.7|207826.7|207969.9|207819.9|19
1635908170000|2021-11-03 02:56:10|207968.9|207818.9|207972.3|207822.3|207972.3|207822.3|207968.9|207818.9|7
1635908180000|2021-11-03 02:56:20|207972.5|207822.5|207972.2|207822.2|207974.5|207824.5|207971.3|207821.3|10
1635908190000|2021-11-03 02:56:30|207971|207821|207973.4|207823.4|207974.9|207824.9|207970.7|207820.7|14
1635908200000|2021-11-03 02:56:40|207973.2|207823.2|207972.7|207822.7|207973.5|207823.5|207971.3|207821.3|9
1635908210000|2021-11-03 02:56:50|207975.7|207825.7|207975|207825|207976.5|207826.5|207975|207825|5
1635908220000|2021-11-03 02:57:00|207974|207824|207976.3|207826.3|207979.4|207829.4|207971|207821|18
1635908230000|2021-11-03 02:57:10|207976.6|207826.6|207978|207828|207978.7|207828.7|207973.6|207823.6|13
1635908240000|2021-11-03 02:57:20|207978.2|207828.2|207969|207819|207978.2|207828.2|207964.7|207814.7|26
1635908250000|2021-11-03 02:57:30|207968.2|207818.2|207968.8|207818.8|207973.5|207823.5|207966.4|207816.4|18
1635908260000|2021-11-03 02:57:40|207970.6|207820.6|207971.1|207821.1|207971.1|207821.1|207967.2|207817.2|14
1635908270000|2021-11-03 02:57:50|207970.5|207820.5|207973.7|207823.7|207975|207825|207970.5|207820.5|8
1635908280000|2021-11-03 02:58:00|207972.8|207822.8|207975|207825|207976.7|207826.7|207972.8|207822.8|5
1635908290000|2021-11-03 02:58:10|207975.2|207825.2|207976.3|207826.3|207977.4|207827.4|207975.2|207825.2|10
1635908300000|2021-11-03 02:58:20|207976.4|207826.4|207971.1|207821.1|207976.4|207826.4|207968|207818|9
1635908310000|2021-11-03 02:58:30|207971.4|207821.4|207973.5|207823.5|207977|207827|207971.4|207821.4|15
1635908320000|2021-11-03 02:58:40|207973.6|207823.6|207974.6|207824.6|207975.3|207825.3|207973.6|207823.6|11
1635908330000|2021-11-03 02:58:50|207974.4|207824.4|207976.6|207826.6|207976.6|207826.6|207974.2|207824.2|11
1635908340000|2021-11-03 02:59:00|207976.4|207826.4|207973.1|207823.1|207977.8|207827.8|207973.1|207823.1|5
1635908350000|2021-11-03 02:59:10|207973.2|207823.2|207977.6|207827.6|207977.7|207827.7|207973.2|207823.2|17
1635908360000|2021-11-03 02:59:20|207977.3|207827.3|207978.4|207828.4|207983.7|207833.7|207975.9|207825.9|24
1635908370000|2021-11-03 02:59:30|207978.7|207828.7|207986.3|207836.3|207986.5|207836.5|207977.9|207827.9|19
1635908380000|2021-11-03 02:59:40|207987.8|207837.8|207989.2|207839.2|207989.2|207839.2|207983.9|207833.9|13
1635908390000|2021-11-03 02:59:50|207989.5|207839.5|207983.7|207833.7|207990|207840|207983.7|207833.7|13
1635908400000|2021-11-03 03:00:00|207986.7|207836.7|207984.3|207834.3|207987.1|207837.1|207983.8|207833.8|10
1635908410000|2021-11-03 03:00:10|207984.8|207834.8|207979.4|207829.4|207985.6|207835.6|207978.4|207828.4|19
1635908420000|2021-11-03 03:00:20|207979.1|207829.1|207980.6|207830.6|207980.6|207830.6|207978.6|207828.6|14
1635908430000|2021-11-03 03:00:30|207981.9|207831.9|207985.3|207835.3|207985.5|207835.5|207981.9|207831.9|13
1635908440000|2021-11-03 03:00:40|207983.5|207833.5|207984.8|207834.8|207985.1|207835.1|207982.8|207832.8|6
1635908450000|2021-11-03 03:00:50|207984.9|207834.9|207984.2|207834.2|207985|207835|207984|207834|11
1635908460000|2021-11-03 03:01:00|207982.9|207832.9|207991.3|207841.3|207998.1|207848.1|207982.9|207832.9|29
1635908470000|2021-11-03 03:01:10|207992.4|207842.4|207992.4|207842.4|207994.5|207844.5|207992.4|207842.4|18
1635908480000|2021-11-03 03:01:20|207991.6|207841.6|207989.9|207839.9|207996.8|207846.8|207984|207834|20
1635908490000|2021-11-03 03:01:30|207990.7|207840.7|207989|207839|207994.3|207844.3|207989|207839|18
1635908500000|2021-11-03 03:01:40|207989.1|207839.1|207992.4|207842.4|207993.3|207843.3|207987.6|207837.6|12
1635908510000|2021-11-03 03:01:50|207997|207847|207992.4|207842.4|207997|207847|207990.8|207840.8|22
1635908520000|2021-11-03 03:02:00|207993.4|207843.4|207990.5|207840.5|208003.8|207853.8|207983.4|207833.4|25
1635908530000|2021-11-03 03:02:10|207991.6|207841.6|207987.4|207837.4|207991.6|207841.6|207987.3|207837.3|23
1635908540000|2021-11-03 03:02:20|207988.9|207838.9|207987.5|207837.5|207988.9|207838.9|207986.2|207836.2|18
1635908550000|2021-11-03 03:02:30|207988.2|207838.2|207986.3|207836.3|207988.4|207838.4|207986.2|207836.2|10
1635908560000|2021-11-03 03:02:40|207988.1|207838.1|207984.8|207834.8|207988.1|207838.1|207983.7|207833.7|10
1635908570000|2021-11-03 03:02:50|207981.7|207831.7|207982.4|207832.4|207989.9|207839.9|207979.2|207829.2|23
1635908580000|2021-11-03 03:03:00|207979.9|207829.9|207986.9|207836.9|207989.3|207839.3|207979.7|207829.7|19
1635908590000|2021-11-03 03:03:10|207984.2|207834.2|207990.7|207840.7|207991.7|207841.7|207981.6|207831.6|21
1635908600000|2021-11-03 03:03:20|207991.1|207841.1|207984.8|207834.8|207991.1|207841.1|207984.6|207834.6|12
1635908610000|2021-11-03 03:03:30|207984.6|207834.6|207988.1|207838.1|207990.1|207840.1|207984.6|207834.6|15
1635908620000|2021-11-03 03:03:40|207988.3|207838.3|207987.3|207837.3|207992.1|207842.1|207985.6|207835.6|19
1635908630000|2021-11-03 03:03:50|207987.7|207837.7|207988.2|207838.2|207996.5|207846.5|207984.4|207834.4|15
1635908640000|2021-11-03 03:04:00|207988.5|207838.5|207987.4|207837.4|207992.3|207842.3|207984.5|207834.5|20
1635908650000|2021-11-03 03:04:10|207988.2|207838.2|207993.7|207843.7|207994.7|207844.7|207987.6|207837.6|21
1635908660000|2021-11-03 03:04:20|207993.4|207843.4|207992.5|207842.5|207993.4|207843.4|207987.8|207837.8|17
1635908670000|2021-11-03 03:04:30|207992.8|207842.8|207989.5|207839.5|207994.1|207844.1|207988.3|207838.3|19
1635908680000|2021-11-03 03:04:40|207990.1|207840.1|207996|207846|207996|207846|207988.2|207838.2|15
1635908690000|2021-11-03 03:04:50|207995.8|207845.8|207996.8|207846.8|207997.4|207847.4|207993.3|207843.3|23
1635908700000|2021-11-03 03:05:00|207996.4|207846.4|208017.9|207867.9|208020.3|207870.3|207995.9|207845.9|28
1635908710000|2021-11-03 03:05:10|208018.3|207868.3|208013.2|207863.2|208018.3|207868.3|208013.2|207863.2|15
1635908720000|2021-11-03 03:05:20|208015.3|207865.3|208014.2|207864.2|208015.6|207865.6|208014.2|207864.2|6
1635908730000|2021-11-03 03:05:30|208014.7|207864.7|208001.2|207851.2|208014.7|207864.7|207995.3|207845.3|20
1635908740000|2021-11-03 03:05:40|208000.8|207850.8|208000.5|207850.5|208000.8|207850.8|207994.9|207844.9|20
1635908750000|2021-11-03 03:05:50|207999.6|207849.6|207997.3|207847.3|208000|207850|207997.3|207847.3|15
1635908760000|2021-11-03 03:06:00|207997.2|207847.2|207998.8|207848.8|208000.6|207850.6|207994.1|207844.1|9
1635908770000|2021-11-03 03:06:10|207998.7|207848.7|208000.3|207850.3|208000.7|207850.7|207998.4|207848.4|15
1635908780000|2021-11-03 03:06:20|208000.7|207850.7|207999.3|207849.3|208002|207852|207998.7|207848.7|16
1635908790000|2021-11-03 03:06:30|207999|207849|207940.8|207790.8|207999.4|207849.4|207925.7|207775.7|25
1635908800000|2021-11-03 03:06:40|207945.3|207795.3|207940.9|207790.9|207947.5|207797.5|207938.6|207788.6|21
1635908810000|2021-11-03 03:06:50|207940.8|207790.8|207951.1|207801.1|207953|207803|207940.8|207790.8|15
1635908820000|2021-11-03 03:07:00|207949.3|207799.3|207950.6|207800.6|207950.9|207800.9|207945|207795|9
1635908830000|2021-11-03 03:07:10|207949.6|207799.6|207949.1|207799.1|207950.4|207800.4|207947.8|207797.8|6
1635908840000|2021-11-03 03:07:20|207949.3|207799.3|207943.4|207793.4|207951.2|207801.2|207940.4|207790.4|21
1635908850000|2021-11-03 03:07:30|207948.4|207798.4|207942.6|207792.6|207951.3|207801.3|207941.5|207791.5|26
1635908860000|2021-11-03 03:07:40|207942.3|207792.3|207936.3|207786.3|207951.6|207801.6|207936.3|207786.3|22
1635908870000|2021-11-03 03:07:50|207940|207790|207949.8|207799.8|207949.8|207799.8|207940|207790|12
1635908880000|2021-11-03 03:08:00|207949.4|207799.4|207936.7|207786.7|207950.7|207800.7|207933|207783|12
1635908890000|2021-11-03 03:08:10|207935.2|207785.2|207930.9|207780.9|207935.2|207785.2|207928.8|207778.8|16
1635908900000|2021-11-03 03:08:20|207931.3|207781.3|207942|207792|207942|207792|207930.8|207780.8|18
1635908910000|2021-11-03 03:08:30|207939.5|207789.5|207940.5|207790.5|207944.7|207794.7|207939.5|207789.5|15
1635908920000|2021-11-03 03:08:40|207942|207792|207939.6|207789.6|207943.3|207793.3|207939.1|207789.1|15
1635908930000|2021-11-03 03:08:50|207938.6|207788.6|207949.4|207799.4|207952.7|207802.7|207938.6|207788.6|15
1635908940000|2021-11-03 03:09:00|207949.6|207799.6|207949.4|207799.4|207949.6|207799.6|207947.8|207797.8|15
1635908950000|2021-11-03 03:09:10|207949.9|207799.9|207950.7|207800.7|207950.7|207800.7|207948.8|207798.8|10
1635908960000|2021-11-03 03:09:20|207950.4|207800.4|207949.7|207799.7|207951.5|207801.5|207943.1|207793.1|17
1635908970000|2021-11-03 03:09:30|207950.1|207800.1|207948.1|207798.1|207953.7|207803.7|207945.3|207795.3|22
1635908980000|2021-11-03 03:09:40|207944.6|207794.6|207946.4|207796.4|207948.1|207798.1|207944.6|207794.6|15
1635908990000|2021-11-03 03:09:50|207946|207796|207946|207796|207948.1|207798.1|207941.9|207791.9|25
1635909000000|2021-11-03 03:10:00|207942.7|207792.7|207949|207799|207949.6|207799.6|207938.3|207788.3|26
1635909010000|2021-11-03 03:10:10|207949.6|207799.6|207947.6|207797.6|207949.6|207799.6|207947.5|207797.5|8
1635909020000|2021-11-03 03:10:20|207947.3|207797.3|207946.1|207796.1|207949.2|207799.2|207945.2|207795.2|6
1635909030000|2021-11-03 03:10:30|207946.2|207796.2|207945.7|207795.7|207949.4|207799.4|207938|207788|20
1635909040000|2021-11-03 03:10:40|207945|207795|207946.4|207796.4|207946.4|207796.4|207943.2|207793.2|11
1635909050000|2021-11-03 03:10:50|207947.1|207797.1|207946.7|207796.7|207947.1|207797.1|207946|207796|6
1635909060000|2021-11-03 03:11:00|207947.5|207797.5|207950.1|207800.1|207951.4|207801.4|207947.5|207797.5|8
1635909070000|2021-11-03 03:11:10|207949.5|207799.5|207947.4|207797.4|207950.3|207800.3|207947.4|207797.4|17
1635909080000|2021-11-03 03:11:20|207948.3|207798.3|207950.9|207800.9|207954.3|207804.3|207939.9|207789.9|18
1635909090000|2021-11-03 03:11:30|207949.8|207799.8|207951.5|207801.5|207953.9|207803.9|207949.8|207799.8|5
1635909100000|2021-11-03 03:11:40|207950.1|207800.1|207945.8|207795.8|207950.6|207800.6|207945.8|207795.8|4
1635909110000|2021-11-03 03:11:50|207946.4|207796.4|207947.4|207797.4|207947.4|207797.4|207946.4|207796.4|2
1635909120000|2021-11-03 03:12:00|207947.7|207797.7|207949.3|207799.3|207952|207802|207947.2|207797.2|11
1635909130000|2021-11-03 03:12:10|207948.6|207798.6|207947.5|207797.5|207948.6|207798.6|207943|207793|12
1635909140000|2021-11-03 03:12:20|207950.5|207800.5|207949.1|207799.1|207950.5|207800.5|207946.4|207796.4|10
1635909150000|2021-11-03 03:12:30|207948.8|207798.8|207948.8|207798.8|207948.8|207798.8|207948.8|207798.8|1
1635909160000|2021-11-03 03:12:40|207948.7|207798.7|207946.4|207796.4|207949.2|207799.2|207946.1|207796.1|7
1635909170000|2021-11-03 03:12:50|207948|207798|207949.1|207799.1|207949.5|207799.5|207948|207798|5
1635909180000|2021-11-03 03:13:00|207948.8|207798.8|207952.1|207802.1|207953.7|207803.7|207948.8|207798.8|4
1635909190000|2021-11-03 03:13:10|207951.6|207801.6|207948.3|207798.3|207953.1|207803.1|207946.5|207796.5|7
1635909200000|2021-11-03 03:13:20|207948.4|207798.4|207936.4|207786.4|207949.1|207799.1|207932.1|207782.1|11
1635909210000|2021-11-03 03:13:30|207938.3|207788.3|207938.8|207788.8|207938.8|207788.8|207937.2|207787.2|10
1635909220000|2021-11-03 03:13:40|207939.2|207789.2|207935.2|207785.2|207939.2|207789.2|207929|207779|16
1635909230000|2021-11-03 03:13:50|207935.3|207785.3|207932.8|207782.8|207935.9|207785.9|207932.8|207782.8|12
1635909240000|2021-11-03 03:14:00|207933.1|207783.1|207944.5|207794.5|207947.8|207797.8|207930.9|207780.9|20
1635909250000|2021-11-03 03:14:10|207946.8|207796.8|207933.8|207783.8|207951.1|207801.1|207933.8|207783.8|14
1635909260000|2021-11-03 03:14:20|207936.9|207786.9|207945.5|207795.5|207945.5|207795.5|207936.9|207786.9|11
1635909270000|2021-11-03 03:14:30|207947.1|207797.1|207932.1|207782.1|207947.1|207797.1|207928.2|207778.2|12
1635909280000|2021-11-03 03:14:40|207933.3|207783.3|207942.4|207792.4|207948.1|207798.1|207933.3|207783.3|19
1635909290000|2021-11-03 03:14:50|207937|207787|207939.2|207789.2|207948.5|207798.5|207937|207787|12
1635909300000|2021-11-03 03:15:00|207939.9|207789.9|207934.9|207784.9|207940.8|207790.8|207934.2|207784.2|24
1635909310000|2021-11-03 03:15:10|207934.6|207784.6|207934.8|207784.8|207935.2|207785.2|207933.6|207783.6|15
1635909320000|2021-11-03 03:15:20|207934.1|207784.1|207934.9|207784.9|207935.1|207785.1|207933|207783|9
1635909330000|2021-11-03 03:15:30|207931.2|207781.2|207929.9|207779.9|207932.3|207782.3|207928.3|207778.3|11
1635909340000|2021-11-03 03:15:40|207929.3|207779.3|207934.2|207784.2|207934.7|207784.7|207929.3|207779.3|13
1635909350000|2021-11-03 03:15:50|207934|207784|207934|207784|207934.7|207784.7|207933.7|207783.7|10
1635909360000|2021-11-03 03:16:00|207932.7|207782.7|207932.5|207782.5|207935.9|207785.9|207932.4|207782.4|10
1635909370000|2021-11-03 03:16:10|207931.9|207781.9|207931.7|207781.7|207931.9|207781.9|207931.7|207781.7|2
1635909380000|2021-11-03 03:16:20|207932|207782|207931.2|207781.2|207933.5|207783.5|207929.8|207779.8|6
1635909390000|2021-11-03 03:16:30|207932.1|207782.1|207931|207781|207932.1|207782.1|207926.5|207776.5|8
1635909400000|2021-11-03 03:16:40|207930.3|207780.3|207934.5|207784.5|207934.5|207784.5|207927.9|207777.9|9
1635909410000|2021-11-03 03:16:50|207936.1|207786.1|207934.1|207784.1|207936.1|207786.1|207931.8|207781.8|10
1635909420000|2021-11-03 03:17:00|207934.2|207784.2|207928.7|207778.7|207934.2|207784.2|207928.3|207778.3|9
1635909430000|2021-11-03 03:17:10|207929.9|207779.9|207925.6|207775.6|207930.3|207780.3|207924.9|207774.9|11
1635909440000|2021-11-03 03:17:20|207926.6|207776.6|207926.3|207776.3|207927.7|207777.7|207926.3|207776.3|8
1635909450000|2021-11-03 03:17:30|207928.9|207778.9|207931.3|207781.3|207931.5|207781.5|207928.9|207778.9|5
1635909460000|2021-11-03 03:17:40|207929.4|207779.4|207934.4|207784.4|207935.9|207785.9|207927|207777|14
1635909470000|2021-11-03 03:17:50|207932.3|207782.3|207933.4|207783.4|207933.4|207783.4|207932.1|207782.1|3
1635909480000|2021-11-03 03:18:00|207932.1|207782.1|207928.2|207778.2|207934.9|207784.9|207927.3|207777.3|9
1635909490000|2021-11-03 03:18:10|207927.2|207777.2|207923.9|207773.9|207929|207779|207919.9|207769.9|11
1635909500000|2021-11-03 03:18:20|207923.8|207773.8|207927|207777|207927|207777|207923.3|207773.3|12
1635909510000|2021-11-03 03:18:30|207926.1|207776.1|207932.1|207782.1|207932.1|207782.1|207926.1|207776.1|13
1635909520000|2021-11-03 03:18:40|207931.7|207781.7|207934.1|207784.1|207935.3|207785.3|207931.7|207781.7|7
1635909530000|2021-11-03 03:18:50|207934.4|207784.4|207932.6|207782.6|207935.9|207785.9|207932.6|207782.6|19
1635909540000|2021-11-03 03:19:00|207933.1|207783.1|207927.6|207777.6|207933.5|207783.5|207927.6|207777.6|12
1635909550000|2021-11-03 03:19:10|207923.4|207773.4|207926.1|207776.1|207926.7|207776.7|207923.4|207773.4|12
1635909560000|2021-11-03 03:19:20|207927.4|207777.4|207931.5|207781.5|207935.5|207785.5|207926.9|207776.9|11
1635909570000|2021-11-03 03:19:30|207929.5|207779.5|207934.4|207784.4|207934.4|207784.4|207928.3|207778.3|12
1635909580000|2021-11-03 03:19:40|207934.9|207784.9|207933.8|207783.8|207934.9|207784.9|207932.6|207782.6|11
1635909590000|2021-11-03 03:19:50|207933.6|207783.6|207931.4|207781.4|207933.9|207783.9|207931.4|207781.4|6
1635909600000|2021-11-03 03:20:00|207933.9|207783.9|207932.7|207782.7|207933.9|207783.9|207932.7|207782.7|5
1635909610000|2021-11-03 03:20:10|207923.5|207773.5|207925.2|207775.2|207928.8|207778.8|207923.3|207773.3|10
1635909620000|2021-11-03 03:20:20|207927|207777|207932.8|207782.8|207932.8|207782.8|207923.3|207773.3|9
1635909630000|2021-11-03 03:20:30|207933|207783|207933.4|207783.4|207933.6|207783.6|207931.2|207781.2|14
1635909640000|2021-11-03 03:20:40|207932.9|207782.9|207931.5|207781.5|207932.9|207782.9|207929.1|207779.1|9
1635909650000|2021-11-03 03:20:50|207931|207781|207929.7|207779.7|207931.4|207781.4|207928.4|207778.4|8
1635909660000|2021-11-03 03:21:00|207926.6|207776.6|207925.6|207775.6|207927.8|207777.8|207925.1|207775.1|15
1635909670000|2021-11-03 03:21:10|207927.2|207777.2|207932.4|207782.4|207942.4|207792.4|207926.9|207776.9|14
1635909680000|2021-11-03 03:21:20|207935.5|207785.5|207934.5|207784.5|207936.8|207786.8|207934.1|207784.1|16
1635909690000|2021-11-03 03:21:30|207935|207785|207941.4|207791.4|207945.4|207795.4|207934|207784|20
1635909700000|2021-11-03 03:21:40|207940.9|207790.9|207944.8|207794.8|207944.8|207794.8|207940.9|207790.9|13
1635909710000|2021-11-03 03:21:50|207944.9|207794.9|207949.1|207799.1|207949.9|207799.9|207944.7|207794.7|15
1635909720000|2021-11-03 03:22:00|207949.6|207799.6|207950.3|207800.3|207950.3|207800.3|207947.4|207797.4|13
1635909730000|2021-11-03 03:22:10|207949.6|207799.6|207946.3|207796.3|207949.8|207799.8|207945.6|207795.6|11
1635909740000|2021-11-03 03:22:20|207947|207797|207947.1|207797.1|207947.6|207797.6|207943.1|207793.1|7
1635909750000|2021-11-03 03:22:30|207947.8|207797.8|207940.4|207790.4|207948.6|207798.6|207939.5|207789.5|7
1635909760000|2021-11-03 03:22:40|207942|207792|207946.4|207796.4|207946.4|207796.4|207942|207792|9
1635909770000|2021-11-03 03:22:50|207946.3|207796.3|207947.5|207797.5|207948.3|207798.3|207944.3|207794.3|11
1635909780000|2021-11-03 03:23:00|207948.3|207798.3|207944.8|207794.8|207948.3|207798.3|207941|207791|10
1635909790000|2021-11-03 03:23:10|207947.2|207797.2|207951.1|207801.1|207951.1|207801.1|207938.5|207788.5|9
1635909800000|2021-11-03 03:23:20|207950.4|207800.4|207948.4|207798.4|207951.3|207801.3|207948.4|207798.4|9
1635909810000|2021-11-03 03:23:30|207948.3|207798.3|207953.4|207803.4|207953.4|207803.4|207948.2|207798.2|10
1635909820000|2021-11-03 03:23:40|207952.9|207802.9|207949|207799|207955.3|207805.3|207948.2|207798.2|11
1635909830000|2021-11-03 03:23:50|207950.9|207800.9|207948.7|207798.7|207950.9|207800.9|207948.7|207798.7|3
1635909840000|2021-11-03 03:24:00|207951.5|207801.5|207957.8|207807.8|207957.8|207807.8|207949.3|207799.3|11
1635909850000|2021-11-03 03:24:10|207954|207804|207952.8|207802.8|207954|207804|207951.5|207801.5|6
1635909860000|2021-11-03 03:24:20|207951.9|207801.9|207942.3|207792.3|207952.8|207802.8|207942.3|207792.3|11
1635909870000|2021-11-03 03:24:30|207943.1|207793.1|207949.1|207799.1|207949.1|207799.1|207937.9|207787.9|14
1635909880000|2021-11-03 03:24:40|207948.4|207798.4|207945|207795|207948.4|207798.4|207944.6|207794.6|8
1635909890000|2021-11-03 03:24:50|207945.9|207795.9|207945|207795|207949.1|207799.1|207945|207795|8
1635909900000|2021-11-03 03:25:00|207948.3|207798.3|207945|207795|207950.1|207800.1|207941.9|207791.9|23
1635909910000|2021-11-03 03:25:10|207943.8|207793.8|207943.9|207793.9|207945.9|207795.9|207942.8|207792.8|15
1635909920000|2021-11-03 03:25:20|207943.1|207793.1|207936.2|207786.2|207946.3|207796.3|207928.9|207778.9|21
1635909930000|2021-11-03 03:25:30|207934.6|207784.6|207931.5|207781.5|207936.6|207786.6|207928.2|207778.2|21
1635909940000|2021-11-03 03:25:40|207933.7|207783.7|207933|207783|207934|207784|207929.1|207779.1|14
1635909950000|2021-11-03 03:25:50|207932.9|207782.9|207932.4|207782.4|207934.5|207784.5|207930.7|207780.7|19
1635909960000|2021-11-03 03:26:00|207932.5|207782.5|207937.5|207787.5|207937.9|207787.9|207932.2|207782.2|11
1635909970000|2021-11-03 03:26:10|207937.8|207787.8|207931.9|207781.9|207937.8|207787.8|207931.7|207781.7|16
1635909980000|2021-11-03 03:26:20|207932.9|207782.9|207931.7|207781.7|207933|207783|207928|207778|14
1635909990000|2021-11-03 03:26:30|207932.2|207782.2|207937.3|207787.3|207938.3|207788.3|207931.1|207781.1|16
1635910000000|2021-11-03 03:26:40|207936.6|207786.6|207935.5|207785.5|207937|207787|207934.8|207784.8|11
1635910010000|2021-11-03 03:26:50|207940|207790|207930.1|207780.1|207940|207790|207929.6|207779.6|9
1635910020000|2021-11-03 03:27:00|207930.4|207780.4|207931.4|207781.4|207932.5|207782.5|207927.6|207777.6|17
1635910030000|2021-11-03 03:27:10|207929|207779|207932.9|207782.9|207935.5|207785.5|207928.1|207778.1|20
1635910040000|2021-11-03 03:27:20|207933.8|207783.8|207932.2|207782.2|207933.8|207783.8|207931.4|207781.4|8
1635910050000|2021-11-03 03:27:30|207932.1|207782.1|207932.6|207782.6|207936.9|207786.9|207932.1|207782.1|19
1635910060000|2021-11-03 03:27:40|207934.1|207784.1|207935.4|207785.4|207938.8|207788.8|207933.8|207783.8|17
1635910070000|2021-11-03 03:27:50|207934.7|207784.7|207933.7|207783.7|207936.3|207786.3|207933|207783|12
1635910080000|2021-11-03 03:28:00|207934.4|207784.4|207936.9|207786.9|207936.9|207786.9|207931.6|207781.6|12
1635910090000|2021-11-03 03:28:10|207934.3|207784.3|207937.5|207787.5|207938.1|207788.1|207930.9|207780.9|11
1635910100000|2021-11-03 03:28:20|207937.6|207787.6|207936.7|207786.7|207937.6|207787.6|207935.9|207785.9|8
1635910110000|2021-11-03 03:28:30|207937.2|207787.2|207945|207795|207949.8|207799.8|207933.5|207783.5|21
1635910120000|2021-11-03 03:28:40|207943.8|207793.8|207945.8|207795.8|207956.4|207806.4|207943.8|207793.8|13
1635910130000|2021-11-03 03:28:50|207945|207795|207943.5|207793.5|207951.5|207801.5|207943.2|207793.2|17
1635910140000|2021-11-03 03:29:00|207945|207795|207949.8|207799.8|207949.9|207799.9|207945|207795|17
1635910150000|2021-11-03 03:29:10|207952.8|207802.8|207946.8|207796.8|207952.8|207802.8|207946.8|207796.8|9
1635910160000|2021-11-03 03:29:20|207947.2|207797.2|207947.3|207797.3|207948.5|207798.5|207947.2|207797.2|6
1635910170000|2021-11-03 03:29:30|207947.4|207797.4|207948.8|207798.8|207959|207809|207946.9|207796.9|9
1635910180000|2021-11-03 03:29:40|207950|207800|207944|207794|207950.9|207800.9|207942|207792|6
1635910190000|2021-11-03 03:29:50|207941|207791|207936.3|207786.3|207943.2|207793.2|207933|207783|18
1635910200000|2021-11-03 03:30:00|207935.3|207785.3|207940.2|207790.2|207940.5|207790.5|207933.9|207783.9|14
1635910210000|2021-11-03 03:30:10|207939.3|207789.3|207942.2|207792.2|207948.5|207798.5|207938.8|207788.8|13
1635910220000|2021-11-03 03:30:20|207940|207790|207942.6|207792.6|207944.3|207794.3|207940|207790|11
1635910230000|2021-11-03 03:30:30|207942.4|207792.4|207945.3|207795.3|207946.5|207796.5|207941.1|207791.1|8
1635910240000|2021-11-03 03:30:40|207944.8|207794.8|207938.8|207788.8|207945.2|207795.2|207938.8|207788.8|14
1635910250000|2021-11-03 03:30:50|207942.9|207792.9|207939|207789|207943.4|207793.4|207937.4|207787.4|15
1635910260000|2021-11-03 03:31:00|207944|207794|207941.4|207791.4|207944|207794|207941.4|207791.4|5
1635910270000|2021-11-03 03:31:10|207940.9|207790.9|207938.9|207788.9|207942.3|207792.3|207937.9|207787.9|10
1635910280000|2021-11-03 03:31:20|207944.1|207794.1|207945.5|207795.5|207948.2|207798.2|207944.1|207794.1|19
1635910290000|2021-11-03 03:31:30|207943.9|207793.9|207938.2|207788.2|207943.9|207793.9|207931.6|207781.6|16
1635910300000|2021-11-03 03:31:40|207939.2|207789.2|207936.4|207786.4|207939.6|207789.6|207931|207781|17
1635910310000|2021-11-03 03:31:50|207938.1|207788.1|207938.9|207788.9|207939.7|207789.7|207934.7|207784.7|13
1635910320000|2021-11-03 03:32:00|207938.7|207788.7|207978.9|207828.9|207980.9|207830.9|207938.7|207788.7|18
1635910330000|2021-11-03 03:32:10|207977.9|207827.9|207979.8|207829.8|207981.8|207831.8|207974.9|207824.9|19
1635910340000|2021-11-03 03:32:20|207980|207830|207978.5|207828.5|207980|207830|207978.5|207828.5|8
1635910350000|2021-11-03 03:32:30|207978.8|207828.8|207980.3|207830.3|207981.5|207831.5|207978.2|207828.2|15
1635910360000|2021-11-03 03:32:40|207979.8|207829.8|207975|207825|207981|207831|207974|207824|15
1635910370000|2021-11-03 03:32:50|207974.8|207824.8|207974.5|207824.5|207981.6|207831.6|207973.2|207823.2|10
1635910380000|2021-11-03 03:33:00|207975.2|207825.2|207974.1|207824.1|207975.2|207825.2|207974.1|207824.1|9
1635910390000|2021-11-03 03:33:10|207974.4|207824.4|207978.2|207828.2|207978.3|207828.3|207974.3|207824.3|11
1635910400000|2021-11-03 03:33:20|207977.4|207827.4|207976.3|207826.3|207977.9|207827.9|207976.1|207826.1|8
1635910410000|2021-11-03 03:33:30|207976.1|207826.1|207978.3|207828.3|207980|207830|207975|207825|13
1635910420000|2021-11-03 03:33:40|207978.2|207828.2|207978.2|207828.2|207980.5|207830.5|207976.1|207826.1|10
1635910430000|2021-11-03 03:33:50|207975.2|207825.2|207977.1|207827.1|207977.8|207827.8|207969.7|207819.7|14
1635910440000|2021-11-03 03:34:00|207977|207827|207971.5|207821.5|207978.2|207828.2|207969.5|207819.5|9
1635910450000|2021-11-03 03:34:10|207971.2|207821.2|207976.9|207826.9|207976.9|207826.9|207971.2|207821.2|5
1635910460000|2021-11-03 03:34:20|207977.8|207827.8|207976.3|207826.3|207977.8|207827.8|207976.1|207826.1|6
1635910470000|2021-11-03 03:34:30|207976.5|207826.5|207978.5|207828.5|207978.5|207828.5|207975.8|207825.8|7
1635910480000|2021-11-03 03:34:40|207976.9|207826.9|207982.2|207832.2|207982.2|207832.2|207969.1|207819.1|9
1635910490000|2021-11-03 03:34:50|207980.7|207830.7|207978.9|207828.9|207980.7|207830.7|207972.7|207822.7|11
1635910500000|2021-11-03 03:35:00|207978.6|207828.6|208018.1|207868.1|208018.1|207868.1|207978.6|207828.6|23
1635910510000|2021-11-03 03:35:10|208016.3|207866.3|208015.4|207865.4|208016.6|207866.6|208014.7|207864.7|10
1635910520000|2021-11-03 03:35:20|208015.7|207865.7|208014.4|207864.4|208016.2|207866.2|208013.9|207863.9|7
1635910530000|2021-11-03 03:35:30|208014.8|207864.8|208019.7|207869.7|208020.7|207870.7|208014.3|207864.3|16
1635910540000|2021-11-03 03:35:40|208019.4|207869.4|208019.3|207869.3|208019.7|207869.7|208017.7|207867.7|12
1635910550000|2021-11-03 03:35:50|208019.9|207869.9|208023.3|207873.3|208025.7|207875.7|208017.4|207867.4|17
1635910560000|2021-11-03 03:36:00|208023.7|207873.7|208025.4|207875.4|208025.8|207875.8|208023|207873|12
1635910570000|2021-11-03 03:36:10|208025.3|207875.3|208023.2|207873.2|208025.5|207875.5|208023.1|207873.1|8
1635910580000|2021-11-03 03:36:20|208023.8|207873.8|208024.7|207874.7|208024.7|207874.7|208023.1|207873.1|7
1635910590000|2021-11-03 03:36:30|208024.9|207874.9|208025.8|207875.8|208026|207876|208022.7|207872.7|12
1635910600000|2021-11-03 03:36:40|208023.6|207873.6|208026.5|207876.5|208026.6|207876.6|208023.6|207873.6|10
1635910610000|2021-11-03 03:36:50|208027.1|207877.1|208024.5|207874.5|208027.1|207877.1|208024.4|207874.4|7
1635910620000|2021-11-03 03:37:00|208024.7|207874.7|208025.8|207875.8|208025.8|207875.8|208024.7|207874.7|7
1635910630000|2021-11-03 03:37:10|208024.6|207874.6|208026.5|207876.5|208026.5|207876.5|208024.6|207874.6|12
1635910640000|2021-11-03 03:37:20|208027|207877|208027.1|207877.1|208027.7|207877.7|208025.5|207875.5|14
1635910650000|2021-11-03 03:37:30|208026.7|207876.7|208023.9|207873.9|208027.1|207877.1|208023.9|207873.9|6
1635910660000|2021-11-03 03:37:40|208024.6|207874.6|208025.4|207875.4|208027.3|207877.3|208024.6|207874.6|18
1635910670000|2021-11-03 03:37:50|208025.6|207875.6|208028.3|207878.3|208029|207879|208025.1|207875.1|16
1635910680000|2021-11-03 03:38:00|208028.4|207878.4|208025.8|207875.8|208028.7|207878.7|208025.8|207875.8|10
1635910690000|2021-11-03 03:38:10|208025.9|207875.9|208025.6|207875.6|208026.6|207876.6|208025.6|207875.6|7
1635910700000|2021-11-03 03:38:20|208026.4|207876.4|208023.5|207873.5|208027.2|207877.2|208023.3|207873.3|14
1635910710000|2021-11-03 03:38:30|208023.9|207873.9|208026.6|207876.6|208026.9|207876.9|208023.9|207873.9|14
1635910720000|2021-11-03 03:38:40|208026.1|207876.1|208025.9|207875.9|208026.3|207876.3|208025.6|207875.6|6
1635910730000|2021-11-03 03:38:50|208026.3|207876.3|208024.6|207874.6|208027.3|207877.3|208024.6|207874.6|8
1635910740000|2021-11-03 03:39:00|208024.7|207874.7|208026|207876|208026.1|207876.1|208023.4|207873.4|13
1635910750000|2021-11-03 03:39:10|208026.5|207876.5|208023.5|207873.5|208026.7|207876.7|208020.2|207870.2|9
1635910760000|2021-11-03 03:39:20|208023.2|207873.2|208024.3|207874.3|208025.9|207875.9|208023.1|207873.1|8
1635910770000|2021-11-03 03:39:30|208023.7|207873.7|207976.7|207826.7|208024.7|207874.7|207973.9|207823.9|20
1635910780000|2021-11-03 03:39:40|207977.2|207827.2|207978.1|207828.1|207979.3|207829.3|207974.3|207824.3|21
1635910790000|2021-11-03 03:39:50|207976.8|207826.8|207978.1|207828.1|207980.3|207830.3|207976.8|207826.8|11
1635910800000|2021-11-03 03:40:00|207978|207828|207977.1|207827.1|207978.6|207828.6|207976.3|207826.3|10
1635910810000|2021-11-03 03:40:10|207976.4|207826.4|207977|207827|207978|207828|207976|207826|11
1635910820000|2021-11-03 03:40:20|207978.9|207828.9|207977.9|207827.9|207979|207829|207977|207827|7
1635910830000|2021-11-03 03:40:30|207978.5|207828.5|207967.1|207817.1|207979.6|207829.6|207967.1|207817.1|11
1635910840000|2021-11-03 03:40:40|207968.2|207818.2|207976.4|207826.4|207979.6|207829.6|207968.2|207818.2|12
1635910850000|2021-11-03 03:40:50|207975.7|207825.7|207978.7|207828.7|207978.7|207828.7|207975.6|207825.6|11
1635910860000|2021-11-03 03:41:00|207977.1|207827.1|207975.4|207825.4|207978.6|207828.6|207975.4|207825.4|9
1635910870000|2021-11-03 03:41:10|207975.6|207825.6|207977.7|207827.7|207977.7|207827.7|207974.2|207824.2|9
1635910880000|2021-11-03 03:41:20|207977.6|207827.6|207976.8|207826.8|207979.5|207829.5|207974.7|207824.7|13
1635910890000|2021-11-03 03:41:30|207976.9|207826.9|207976.9|207826.9|207978.8|207828.8|207976.9|207826.9|8
1635910900000|2021-11-03 03:41:40|207976.2|207826.2|207976.9|207826.9|207977.9|207827.9|207975.8|207825.8|9
1635910910000|2021-11-03 03:41:50|207977.5|207827.5|207975.3|207825.3|207977.5|207827.5|207973.8|207823.8|6
1635910920000|2021-11-03 03:42:00|207974.8|207824.8|207971.8|207821.8|207978.4|207828.4|207970.4|207820.4|12
1635910930000|2021-11-03 03:42:10|207977.9|207827.9|207975.3|207825.3|207978.6|207828.6|207973.6|207823.6|12
1635910940000|2021-11-03 03:42:20|207975.8|207825.8|207977.9|207827.9|207978.9|207828.9|207972.2|207822.2|12
1635910950000|2021-11-03 03:42:30|207978.5|207828.5|207974.8|207824.8|207978.8|207828.8|207972.5|207822.5|12
1635910960000|2021-11-03 03:42:40|207975|207825|207976.3|207826.3|207978.4|207828.4|207975|207825|7
1635910970000|2021-11-03 03:42:50|207976.2|207826.2|207978.2|207828.2|207978.7|207828.7|207976.2|207826.2|9
1635910980000|2021-11-03 03:43:00|207976.9|207826.9|207964.9|207814.9|207980.2|207830.2|207964.9|207814.9|14
1635910990000|2021-11-03 03:43:10|207965.5|207815.5|207973.3|207823.3|207974.9|207824.9|207965.5|207815.5|22
1635911000000|2021-11-03 03:43:20|207974.6|207824.6|207971.8|207821.8|207977.2|207827.2|207970.8|207820.8|13
1635911010000|2021-11-03 03:43:30|207971.3|207821.3|207968.7|207818.7|207971.3|207821.3|207967.2|207817.2|12
1635911020000|2021-11-03 03:43:40|207971.3|207821.3|207971.5|207821.5|207973.8|207823.8|207967.2|207817.2|14
1635911030000|2021-11-03 03:43:50|207971.8|207821.8|207976.6|207826.6|207976.6|207826.6|207969.3|207819.3|13
1635911040000|2021-11-03 03:44:00|207976.2|207826.2|207971.3|207821.3|207976.2|207826.2|207969.5|207819.5|14
1635911050000|2021-11-03 03:44:10|207971.5|207821.5|207969.4|207819.4|207972.6|207822.6|207969.4|207819.4|6
1635911060000|2021-11-03 03:44:20|207970.5|207820.5|207972.3|207822.3|207973.9|207823.9|207962.6|207812.6|21
1635911070000|2021-11-03 03:44:30|207970.9|207820.9|207975.1|207825.1|207976.5|207826.5|207970.9|207820.9|4
1635911080000|2021-11-03 03:44:40|207975.7|207825.7|207966.7|207816.7|207975.7|207825.7|207964.6|207814.6|8
1635911090000|2021-11-03 03:44:50|207968.5|207818.5|207977.3|207827.3|207977.3|207827.3|207968.1|207818.1|14
1635911100000|2021-11-03 03:45:00|207977.2|207827.2|207971.9|207821.9|207977.5|207827.5|207965.5|207815.5|21
1635911110000|2021-11-03 03:45:10|207970.8|207820.8|207970.5|207820.5|207971.1|207821.1|207970.2|207820.2|5
1635911120000|2021-11-03 03:45:20|207971.4|207821.4|207968|207818|207975.8|207825.8|207965.9|207815.9|14
1635911130000|2021-11-03 03:45:30|207967.1|207817.1|207971|207821|207972.8|207822.8|207967.1|207817.1|4
1635911140000|2021-11-03 03:45:40|207966.7|207816.7|207973.7|207823.7|207974.7|207824.7|207966.7|207816.7|11
1635911150000|2021-11-03 03:45:50|207974.8|207824.8|207974.3|207824.3|207975.2|207825.2|207974.3|207824.3|4
1635911160000|2021-11-03 03:46:00|207976.1|207826.1|207969.4|207819.4|207976.1|207826.1|207965|207815|11
1635911170000|2021-11-03 03:46:10|207969.5|207819.5|207973|207823|207974.7|207824.7|207969.5|207819.5|12
1635911180000|2021-11-03 03:46:20|207973.8|207823.8|207976|207826|207977.3|207827.3|207973.8|207823.8|11
1635911190000|2021-11-03 03:46:30|207975.9|207825.9|207976.2|207826.2|207977|207827|207975.7|207825.7|6
1635911200000|2021-11-03 03:46:40|207976|207826|207974.6|207824.6|207977.1|207827.1|207973.5|207823.5|8
1635911210000|2021-11-03 03:46:50|207974.3|207824.3|207978.2|207828.2|207978.2|207828.2|207974.1|207824.1|8
1635911220000|2021-11-03 03:47:00|207977.5|207827.5|207973.5|207823.5|207978.2|207828.2|207970.4|207820.4|15
1635911230000|2021-11-03 03:47:10|207974.2|207824.2|207973.9|207823.9|207976.1|207826.1|207973.3|207823.3|9
1635911240000|2021-11-03 03:47:20|207976.2|207826.2|207974|207824|207976.2|207826.2|207973.7|207823.7|7
1635911250000|2021-11-03 03:47:30|207970.6|207820.6|207972.7|207822.7|207973.3|207823.3|207970.6|207820.6|8
1635911260000|2021-11-03 03:47:40|207973.6|207823.6|207973.1|207823.1|207975.9|207825.9|207972.9|207822.9|9
1635911270000|2021-11-03 03:47:50|207975.7|207825.7|207974.3|207824.3|207975.7|207825.7|207974.1|207824.1|6
1635911280000|2021-11-03 03:48:00|207969.9|207819.9|207974.9|207824.9|207976.8|207826.8|207969.8|207819.8|9
1635911290000|2021-11-03 03:48:10|207975.4|207825.4|207974.5|207824.5|207978|207828|207974.5|207824.5|12
1635911300000|2021-11-03 03:48:20|207975.3|207825.3|207977.3|207827.3|207977.5|207827.5|207975.3|207825.3|10
1635911310000|2021-11-03 03:48:30|207977.1|207827.1|207978|207828|207978.5|207828.5|207976.6|207826.6|6
1635911320000|2021-11-03 03:48:40|207977.1|207827.1|207975.5|207825.5|207977.1|207827.1|207975.2|207825.2|8
1635911330000|2021-11-03 03:48:50|207976|207826|207975.3|207825.3|207977.5|207827.5|207973.8|207823.8|7
1635911340000|2021-11-03 03:49:00|207976.8|207826.8|207973|207823|207976.8|207826.8|207967.6|207817.6|21
1635911350000|2021-11-03 03:49:10|207976.1|207826.1|207974.9|207824.9|207976.1|207826.1|207968.6|207818.6|14
1635911360000|2021-11-03 03:49:20|207973.7|207823.7|207972.4|207822.4|207973.9|207823.9|207972.4|207822.4|10
1635911370000|2021-11-03 03:49:30|207972|207822|207975.7|207825.7|207976.7|207826.7|207971.8|207821.8|10
1635911380000|2021-11-03 03:49:40|207976.5|207826.5|207974.5|207824.5|207976.5|207826.5|207974.5|207824.5|7
1635911390000|2021-11-03 03:49:50|207976.7|207826.7|207974.3|207824.3|207977.9|207827.9|207973|207823|11
1635911400000|2021-11-03 03:50:00|207976.7|207826.7|207976.2|207826.2|207977.3|207827.3|207973.4|207823.4|9
1635911410000|2021-11-03 03:50:10|207974.1|207824.1|207975.3|207825.3|207976.3|207826.3|207974.1|207824.1|8
1635911420000|2021-11-03 03:50:20|207974.4|207824.4|207976.1|207826.1|207976.1|207826.1|207974.1|207824.1|7
1635911430000|2021-11-03 03:50:30|207974|207824|207973.7|207823.7|207974.3|207824.3|207973.3|207823.3|4
1635911440000|2021-11-03 03:50:40|207973.5|207823.5|207975.8|207825.8|207975.8|207825.8|207973.2|207823.2|4
1635911450000|2021-11-03 03:50:50|207978.1|207828.1|207971.6|207821.6|207978.1|207828.1|207969.1|207819.1|12
1635911460000|2021-11-03 03:51:00|207973.8|207823.8|207969.6|207819.6|207974.2|207824.2|207969.6|207819.6|10
1635911470000|2021-11-03 03:51:10|207970|207820|207970.7|207820.7|207972|207822|207969.6|207819.6|7
1635911480000|2021-11-03 03:51:20|207974|207824|207975|207825|207975.7|207825.7|207974|207824|5
1635911490000|2021-11-03 03:51:30|207974.5|207824.5|207975|207825|207977.8|207827.8|207974.2|207824.2|14
1635911500000|2021-11-03 03:51:40|207974.2|207824.2|207975.6|207825.6|207975.6|207825.6|207973.1|207823.1|8
1635911510000|2021-11-03 03:51:50|207975|207825|207975.8|207825.8|207978.8|207828.8|207970|207820|14
1635911520000|2021-11-03 03:52:00|207979.9|207829.9|207977.7|207827.7|207979.9|207829.9|207977.1|207827.1|9
1635911530000|2021-11-03 03:52:10|207967.6|207817.6|207973.5|207823.5|207974|207824|207967.6|207817.6|8
1635911540000|2021-11-03 03:52:20|207973.1|207823.1|207971|207821|207973.4|207823.4|207971|207821|5
1635911550000|2021-11-03 03:52:30|207974.6|207824.6|207970|207820|207976.4|207826.4|207970|207820|6
1635911560000|2021-11-03 03:52:40|207971.8|207821.8|207981|207831|207981.4|207831.4|207971.7|207821.7|14
1635911570000|2021-11-03 03:52:50|207978.2|207828.2|207975|207825|207978.2|207828.2|207975|207825|5
1635911580000|2021-11-03 03:53:00|207977.7|207827.7|207976.8|207826.8|207979.4|207829.4|207976.8|207826.8|7
1635911590000|2021-11-03 03:53:10|207978.3|207828.3|207977.9|207827.9|207978.3|207828.3|207976.4|207826.4|7
1635911600000|2021-11-03 03:53:20|207976.2|207826.2|207971|207821|207978.1|207828.1|207969.8|207819.8|14
1635911610000|2021-11-03 03:53:30|207977.3|207827.3|207977.4|207827.4|207978.4|207828.4|207976.6|207826.6|13
1635911620000|2021-11-03 03:53:40|207976.7|207826.7|207978.3|207828.3|207978.3|207828.3|207976.2|207826.2|6
1635911630000|2021-11-03 03:53:50|207976.3|207826.3|207974.6|207824.6|207976.3|207826.3|207974.6|207824.6|6
1635911640000|2021-11-03 03:54:00|207974|207824|207979|207829|207979|207829|207974|207824|11
1635911650000|2021-11-03 03:54:10|207978|207828|207975.5|207825.5|207978.9|207828.9|207975.5|207825.5|6
1635911660000|2021-11-03 03:54:20|207975.2|207825.2|207973.2|207823.2|207979.4|207829.4|207973.2|207823.2|10
1635911670000|2021-11-03 03:54:30|207972.8|207822.8|207979.4|207829.4|207980.3|207830.3|207972.8|207822.8|10
1635911680000|2021-11-03 03:54:40|207978.5|207828.5|207978|207828|207979.3|207829.3|207976|207826|9
1635911690000|2021-11-03 03:54:50|207977.6|207827.6|207979.2|207829.2|207979.2|207829.2|207972.4|207822.4|11
1635911700000|2021-11-03 03:55:00|207978.8|207828.8|207976.3|207826.3|207979.1|207829.1|207975.9|207825.9|12
1635911710000|2021-11-03 03:55:10|207975.6|207825.6|207975.7|207825.7|207977.8|207827.8|207975.3|207825.3|6
1635911720000|2021-11-03 03:55:20|207974.9|207824.9|207976.4|207826.4|207979.6|207829.6|207974.9|207824.9|12
1635911730000|2021-11-03 03:55:30|207975.4|207825.4|207978.5|207828.5|207979.9|207829.9|207975.4|207825.4|15
1635911740000|2021-11-03 03:55:40|207978.1|207828.1|207974.7|207824.7|207978.1|207828.1|207971.6|207821.6|10
1635911750000|2021-11-03 03:55:50|207975.3|207825.3|207976.9|207826.9|207978.4|207828.4|207975.3|207825.3|7
1635911760000|2021-11-03 03:56:00|207978.5|207828.5|207974.3|207824.3|207978.5|207828.5|207968.5|207818.5|10
1635911770000|2021-11-03 03:56:10|207973.6|207823.6|207978|207828|207978.8|207828.8|207973.1|207823.1|12
1635911780000|2021-11-03 03:56:20|207977.1|207827.1|207972.7|207822.7|207977.1|207827.1|207971.7|207821.7|11
1635911790000|2021-11-03 03:56:30|207978.5|207828.5|207972.6|207822.6|207978.5|207828.5|207968.4|207818.4|16
1635911800000|2021-11-03 03:56:40|207971.4|207821.4|207973.3|207823.3|207975.8|207825.8|207971.2|207821.2|7
1635911810000|2021-11-03 03:56:50|207974.4|207824.4|207979.2|207829.2|207979.3|207829.3|207974.4|207824.4|9
1635911820000|2021-11-03 03:57:00|207978.6|207828.6|207969.9|207819.9|207978.6|207828.6|207968.3|207818.3|11
1635911830000|2021-11-03 03:57:10|207969.4|207819.4|207976.5|207826.5|207980.2|207830.2|207969.4|207819.4|7
1635911840000|2021-11-03 03:57:20|207977.2|207827.2|207973.1|207823.1|207977.2|207827.2|207964.3|207814.3|8
1635911850000|2021-11-03 03:57:30|207975.5|207825.5|207973|207823|207975.5|207825.5|207973|207823|7
1635911860000|2021-11-03 03:57:40|207971.9|207821.9|207979.2|207829.2|207979.2|207829.2|207968.8|207818.8|13
1635911870000|2021-11-03 03:57:50|207978.4|207828.4|207976.3|207826.3|207978.5|207828.5|207975.4|207825.4|10
1635911880000|2021-11-03 03:58:00|207977.2|207827.2|207976.3|207826.3|207977.2|207827.2|207975.5|207825.5|8
1635911890000|2021-11-03 03:58:10|207975.6|207825.6|207968.9|207818.9|207976.8|207826.8|207966|207816|9
1635911900000|2021-11-03 03:58:20|207974.7|207824.7|207967.3|207817.3|207974.7|207824.7|207967.3|207817.3|5
1635911910000|2021-11-03 03:58:30|207966.9|207816.9|207965.5|207815.5|207974.1|207824.1|207965.5|207815.5|9
1635911920000|2021-11-03 03:58:40|207963.9|207813.9|207966.3|207816.3|207968.5|207818.5|207963.9|207813.9|4
1635911930000|2021-11-03 03:58:50|207969.1|207819.1|207977.9|207827.9|207977.9|207827.9|207967.7|207817.7|9
1635911940000|2021-11-03 03:59:00|207976.7|207826.7|207968.1|207818.1|207977.2|207827.2|207964.5|207814.5|6
1635911950000|2021-11-03 03:59:10|207974.2|207824.2|207972.5|207822.5|207974.2|207824.2|207962.9|207812.9|14
1635911960000|2021-11-03 03:59:20|207966.7|207816.7|207974.7|207824.7|207974.7|207824.7|207966.3|207816.3|9
1635911970000|2021-11-03 03:59:30|207974.4|207824.4|207973.4|207823.4|207974.9|207824.9|207966.4|207816.4|10
1635911980000|2021-11-03 03:59:40|207972.8|207822.8|207970.3|207820.3|207974.1|207824.1|207970|207820|11
1635911990000|2021-11-03 03:59:50|207970.1|207820.1|207975|207825|207975.9|207825.9|207969.6|207819.6|12
1635912000000|2021-11-03 04:00:00|207974|207824|207966.2|207816.2|207975.6|207825.6|207965.1|207815.1|15
1635912010000|2021-11-03 04:00:10|207966|207816|207971.7|207821.7|207974.1|207824.1|207966|207816|9
1635912020000|2021-11-03 04:00:20|207971.9|207821.9|207977.6|207827.6|207978.2|207828.2|207970.8|207820.8|12
1635912030000|2021-11-03 04:00:30|207977.5|207827.5|207969.3|207819.3|207977.8|207827.8|207966.9|207816.9|14
1635912040000|2021-11-03 04:00:40|207968.8|207818.8|207968.5|207818.5|207968.8|207818.8|207968.2|207818.2|6
1635912050000|2021-11-03 04:00:50|207968.6|207818.6|207975.1|207825.1|207975.7|207825.7|207968.6|207818.6|8
1635912060000|2021-11-03 04:01:00|207977|207827|207975.5|207825.5|207977.3|207827.3|207971.3|207821.3|4
1635912070000|2021-11-03 04:01:10|207974.6|207824.6|207972.6|207822.6|207974.6|207824.6|207972.6|207822.6|2
1635912080000|2021-11-03 04:01:20|207975.5|207825.5|207974.9|207824.9|207976.2|207826.2|207974.9|207824.9|4
1635912090000|2021-11-03 04:01:30|207973.2|207823.2|207973.3|207823.3|207975.6|207825.6|207972.6|207822.6|6
1635912100000|2021-11-03 04:01:40|207971.6|207821.6|207971.5|207821.5|207974.3|207824.3|207971.5|207821.5|6
1635912110000|2021-11-03 04:01:50|207975.2|207825.2|207971.6|207821.6|207975.2|207825.2|207971.6|207821.6|3
1635912120000|2021-11-03 04:02:00|207977.1|207827.1|207976.4|207826.4|207977.1|207827.1|207974.7|207824.7|5
1635912130000|2021-11-03 04:02:10|207968|207818|207965.6|207815.6|207977.3|207827.3|207962.6|207812.6|11
1635912140000|2021-11-03 04:02:20|207964.9|207814.9|207970.1|207820.1|207972.2|207822.2|207963.2|207813.2|10
1635912150000|2021-11-03 04:02:30|207971.5|207821.5|207969.9|207819.9|207973.3|207823.3|207967.8|207817.8|13
1635912160000|2021-11-03 04:02:40|207967.3|207817.3|207966.6|207816.6|207967.3|207817.3|207966.6|207816.6|3
1635912170000|2021-11-03 04:02:50|207968.1|207818.1|207975.8|207825.8|207975.8|207825.8|207968.1|207818.1|10
1635912180000|2021-11-03 04:03:00|207974.3|207824.3|207972.3|207822.3|207974.3|207824.3|207972.3|207822.3|4
1635912190000|2021-11-03 04:03:10|207970.2|207820.2|207970.2|207820.2|207970.2|207820.2|207970.2|207820.2|1
1635912200000|2021-11-03 04:03:20|207973.3|207823.3|207975.9|207825.9|207975.9|207825.9|207972|207822|9
1635912210000|2021-11-03 04:03:30|207972.4|207822.4|207975.7|207825.7|207975.7|207825.7|207969.8|207819.8|7
1635912220000|2021-11-03 04:03:40|207975.8|207825.8|207974|207824|207976.2|207826.2|207974|207824|6
1635912230000|2021-11-03 04:03:50|207973.4|207823.4|207968.9|207818.9|207975.3|207825.3|207965|207815|12
1635912240000|2021-11-03 04:04:00|207969.5|207819.5|207969.9|207819.9|207973|207823|207966|207816|15
1635912250000|2021-11-03 04:04:10|207970.1|207820.1|207971.3|207821.3|207976.6|207826.6|207970.1|207820.1|10
1635912260000|2021-11-03 04:04:20|207971.1|207821.1|207972.1|207822.1|207972.1|207822.1|207970|207820|10
1635912270000|2021-11-03 04:04:30|207971.2|207821.2|207972.7|207822.7|207972.7|207822.7|207970.2|207820.2|3
1635912280000|2021-11-03 04:04:40|207970.2|207820.2|207969.2|207819.2|207973.7|207823.7|207969.2|207819.2|7
1635912290000|2021-11-03 04:04:50|207969.4|207819.4|207976|207826|207976.3|207826.3|207969.4|207819.4|11
1635912300000|2021-11-03 04:05:00|207977.4|207827.4|207976.2|207826.2|207979.8|207829.8|207974.5|207824.5|13
1635912310000|2021-11-03 04:05:10|207974.4|207824.4|207971.2|207821.2|207974.6|207824.6|207959.1|207809.1|15
1635912320000|2021-11-03 04:05:20|207971|207821|207972.1|207822.1|207980.1|207830.1|207965.4|207815.4|5
1635912330000|2021-11-03 04:05:30|207970.9|207820.9|207971.1|207821.1|207973.3|207823.3|207970.9|207820.9|8
1635912340000|2021-11-03 04:05:40|207970.7|207820.7|207941.3|207791.3|207970.7|207820.7|207939.3|207789.3|20
1635912350000|2021-11-03 04:05:50|207936.6|207786.6|207935.2|207785.2|207942.6|207792.6|207934.4|207784.4|20
1635912360000|2021-11-03 04:06:00|207935.3|207785.3|207937.4|207787.4|207937.7|207787.7|207934.1|207784.1|14
1635912370000|2021-11-03 04:06:10|207937.3|207787.3|207936.6|207786.6|207937.5|207787.5|207936.3|207786.3|6
1635912380000|2021-11-03 04:06:20|207936.9|207786.9|207928.3|207778.3|207937.1|207787.1|207927.6|207777.6|10
1635912390000|2021-11-03 04:06:30|207929.7|207779.7|207930.3|207780.3|207930.6|207780.6|207929.1|207779.1|7
1635912400000|2021-11-03 04:06:40|207932.5|207782.5|207936|207786|207936.6|207786.6|207932.5|207782.5|14
1635912410000|2021-11-03 04:06:50|207936.1|207786.1|207934.6|207784.6|207936.8|207786.8|207934.6|207784.6|8
1635912420000|2021-11-03 04:07:00|207929.7|207779.7|207937|207787|207938.5|207788.5|207929.7|207779.7|14
1635912430000|2021-11-03 04:07:10|207936.5|207786.5|207934|207784|207937.1|207787.1|207929.7|207779.7|11
1635912440000|2021-11-03 04:07:20|207934.3|207784.3|207937|207787|207937|207787|207932.7|207782.7|12
1635912450000|2021-11-03 04:07:30|207937.1|207787.1|207938.6|207788.6|207938.8|207788.8|207937|207787|9
1635912460000|2021-11-03 04:07:40|207938.9|207788.9|207936.4|207786.4|207938.9|207788.9|207936.4|207786.4|9
1635912470000|2021-11-03 04:07:50|207936.5|207786.5|207935.7|207785.7|207938.1|207788.1|207935.6|207785.6|8
1635912480000|2021-11-03 04:08:00|207936.3|207786.3|207937.3|207787.3|207938.5|207788.5|207936.3|207786.3|13
1635912490000|2021-11-03 04:08:10|207936.3|207786.3|207938.5|207788.5|207940.4|207790.4|207936|207786|7
1635912500000|2021-11-03 04:08:20|207937.7|207787.7|207939.9|207789.9|207939.9|207789.9|207937.7|207787.7|6
1635912510000|2021-11-03 04:08:30|207940.2|207790.2|207940.5|207790.5|207940.6|207790.6|207938.7|207788.7|11
1635912520000|2021-11-03 04:08:40|207939.4|207789.4|207939|207789|207939.9|207789.9|207936.5|207786.5|8
1635912530000|2021-11-03 04:08:50|207939.7|207789.7|207934.5|207784.5|207939.8|207789.8|207933.2|207783.2|11
1635912540000|2021-11-03 04:09:00|207934.8|207784.8|207935.4|207785.4|207935.8|207785.8|207932|207782|8
1635912550000|2021-11-03 04:09:10|207934.3|207784.3|207939.8|207789.8|207940.1|207790.1|207934.3|207784.3|13
1635912560000|2021-11-03 04:09:20|207940.4|207790.4|207940.6|207790.6|207941.4|207791.4|207939.5|207789.5|12
1635912570000|2021-11-03 04:09:30|207940.2|207790.2|207938.5|207788.5|207943.7|207793.7|207937.3|207787.3|14
1635912580000|2021-11-03 04:09:40|207936.6|207786.6|207941.5|207791.5|207941.6|207791.6|207936.6|207786.6|9
1635912590000|2021-11-03 04:09:50|207941.3|207791.3|207940.5|207790.5|207941.3|207791.3|207938.7|207788.7|10
1635912600000|2021-11-03 04:10:00|207941|207791|207941.8|207791.8|207942.2|207792.2|207940.2|207790.2|16
1635912610000|2021-11-03 04:10:10|207939.5|207789.5|207939|207789|207940.7|207790.7|207939|207789|6
1635912620000|2021-11-03 04:10:20|207938.6|207788.6|207937.4|207787.4|207939.3|207789.3|207937.4|207787.4|5
1635912630000|2021-11-03 04:10:30|207938.1|207788.1|207939.4|207789.4|207942|207792|207938.1|207788.1|8
1635912640000|2021-11-03 04:10:40|207939.3|207789.3|207936.7|207786.7|207939.3|207789.3|207936.7|207786.7|6
1635912650000|2021-11-03 04:10:50|207938.8|207788.8|207938.6|207788.6|207939.7|207789.7|207938.4|207788.4|6
1635912660000|2021-11-03 04:11:00|207938.9|207788.9|207939.2|207789.2|207940.5|207790.5|207938.2|207788.2|8
1635912670000|2021-11-03 04:11:10|207940.7|207790.7|207938.6|207788.6|207940.8|207790.8|207938.6|207788.6|8
1635912680000|2021-11-03 04:11:20|207940|207790|207940.7|207790.7|207943|207793|207940|207790|6
1635912690000|2021-11-03 04:11:30|207941.1|207791.1|207941.5|207791.5|207942.3|207792.3|207939.6|207789.6|11
1635912700000|2021-11-03 04:11:40|207941.1|207791.1|207940.4|207790.4|207942|207792|207939.6|207789.6|11
1635912710000|2021-11-03 04:11:50|207940.8|207790.8|207936.5|207786.5|207941|207791|207936.5|207786.5|9
1635912720000|2021-11-03 04:12:00|207936.7|207786.7|207939.3|207789.3|207939.9|207789.9|207936.7|207786.7|15
1635912730000|2021-11-03 04:12:10|207939|207789|207942.5|207792.5|207942.5|207792.5|207938.2|207788.2|9
1635912740000|2021-11-03 04:12:20|207940.4|207790.4|207939.7|207789.7|207940.4|207790.4|207939.1|207789.1|9
1635912750000|2021-11-03 04:12:30|207940.2|207790.2|207939.2|207789.2|207943.2|207793.2|207939.2|207789.2|15
1635912760000|2021-11-03 04:12:40|207939.1|207789.1|207939.4|207789.4|207940.6|207790.6|207939.1|207789.1|9
1635912770000|2021-11-03 04:12:50|207940.3|207790.3|207939.1|207789.1|207940.5|207790.5|207939.1|207789.1|8
1635912780000|2021-11-03 04:13:00|207940.1|207790.1|207938|207788|207940.1|207790.1|207937.4|207787.4|4
1635912790000|2021-11-03 04:13:10|207937.1|207787.1|207934.2|207784.2|207938.5|207788.5|207934.1|207784.1|9
1635912800000|2021-11-03 04:13:20|207933.4|207783.4|207936.1|207786.1|207941.1|207791.1|207926.6|207776.6|14
1635912810000|2021-11-03 04:13:30|207936.4|207786.4|207931.5|207781.5|207936.4|207786.4|207927.1|207777.1|13
1635912820000|2021-11-03 04:13:40|207932.9|207782.9|207933.1|207783.1|207934.6|207784.6|207932.9|207782.9|5
1635912830000|2021-11-03 04:13:50|207934.9|207784.9|207934.7|207784.7|207934.9|207784.9|207932.6|207782.6|21
1635912840000|2021-11-03 04:14:00|207940.9|207790.9|207932.5|207782.5|207941.4|207791.4|207932.5|207782.5|7
1635912850000|2021-11-03 04:14:10|207932.4|207782.4|207934|207784|207934.5|207784.5|207932.3|207782.3|6
1635912860000|2021-11-03 04:14:20|207924.7|207774.7|207925|207775|207925|207775|207924.7|207774.7|2
1635912870000|2021-11-03 04:14:30|207938.2|207788.2|207937.5|207787.5|207938.7|207788.7|207926.2|207776.2|21
1635912880000|2021-11-03 04:14:40|207936.3|207786.3|207934.7|207784.7|207940|207790|207931.6|207781.6|14
1635912890000|2021-11-03 04:14:50|207935.4|207785.4|207935.1|207785.1|207936.4|207786.4|207932.7|207782.7|9
1635912900000|2021-11-03 04:15:00|207935|207785|207934|207784|207936.5|207786.5|207933.9|207783.9|6
1635912910000|2021-11-03 04:15:10|207936|207786|207941.7|207791.7|207942.3|207792.3|207934.8|207784.8|6
1635912920000|2021-11-03 04:15:20|207941.2|207791.2|207938.8|207788.8|207941.8|207791.8|207938.5|207788.5|7
1635912930000|2021-11-03 04:15:30|207941.2|207791.2|207940.1|207790.1|207941.2|207791.2|207937|207787|11
1635912940000|2021-11-03 04:15:40|207940.4|207790.4|207937.9|207787.9|207941.8|207791.8|207931.7|207781.7|15
1635912950000|2021-11-03 04:15:50|207942|207792|207940|207790|207942.2|207792.2|207938.1|207788.1|12
1635912960000|2021-11-03 04:16:00|207939.7|207789.7|207928.9|207778.9|207939.7|207789.7|207927.5|207777.5|11
1635912970000|2021-11-03 04:16:10|207928.6|207778.6|207933.2|207783.2|207934.9|207784.9|207928.6|207778.6|6
1635912980000|2021-11-03 04:16:20|207942.8|207792.8|207936.2|207786.2|207943.6|207793.6|207927.8|207777.8|12
1635912990000|2021-11-03 04:16:30|207932.6|207782.6|207930.4|207780.4|207937.4|207787.4|207930.4|207780.4|5
1635913000000|2021-11-03 04:16:40|207931.2|207781.2|207937|207787|207940.7|207790.7|207931.2|207781.2|5
1635913010000|2021-11-03 04:16:50|207939.2|207789.2|207939.2|207789.2|207941.1|207791.1|207939.2|207789.2|7
1635913020000|2021-11-03 04:17:00|207944|207794|207928.9|207778.9|207944|207794|207925.8|207775.8|9
1635913030000|2021-11-03 04:17:10|207939.7|207789.7|207936.1|207786.1|207939.7|207789.7|207928.9|207778.9|11
1635913040000|2021-11-03 04:17:20|207946.1|207796.1|207937|207787|207946.1|207796.1|207932.2|207782.2|10
1635913050000|2021-11-03 04:17:30|207938.3|207788.3|207930.7|207780.7|207938.3|207788.3|207921.9|207771.9|6
1635913060000|2021-11-03 04:17:40|207930.6|207780.6|207935.1|207785.1|207935.1|207785.1|207930.6|207780.6|6
1635913070000|2021-11-03 04:17:50|207933.5|207783.5|207934.5|207784.5|207935.7|207785.7|207932.4|207782.4|6
1635913080000|2021-11-03 04:18:00|207934.9|207784.9|207945|207795|207945|207795|207934.8|207784.8|4
1635913090000|2021-11-03 04:18:10|207943.4|207793.4|207944.2|207794.2|207946.6|207796.6|207943.4|207793.4|8
1635913100000|2021-11-03 04:18:20|207945.5|207795.5|207938.9|207788.9|207945.5|207795.5|207932.8|207782.8|5
1635913110000|2021-11-03 04:18:30|207938.4|207788.4|207937.4|207787.4|207938.4|207788.4|207924.7|207774.7|6
1635913120000|2021-11-03 04:18:40|207937.5|207787.5|207935.7|207785.7|207938.2|207788.2|207932.6|207782.6|9
1635913130000|2021-11-03 04:18:50|207939|207789|207939.6|207789.6|207941.6|207791.6|207939|207789|4
1635913140000|2021-11-03 04:19:00|207939.1|207789.1|207929.4|207779.4|207939.1|207789.1|207922.9|207772.9|7
1635913150000|2021-11-03 04:19:10|207936|207786|207935|207785|207939.7|207789.7|207930.1|207780.1|13
1635913160000|2021-11-03 04:19:20|207940.7|207790.7|207935.8|207785.8|207941.5|207791.5|207935.8|207785.8|16
1635913170000|2021-11-03 04:19:30|207936.4|207786.4|207936.6|207786.6|207938.5|207788.5|207924.5|207774.5|22
1635913180000|2021-11-03 04:19:40|207941.8|207791.8|207939.9|207789.9|207942.1|207792.1|207936.3|207786.3|14
1635913190000|2021-11-03 04:19:50|207938.7|207788.7|207930|207780|207939.2|207789.2|207924.2|207774.2|8
1635913200000|2021-11-03 04:20:00|207932|207782|207934.4|207784.4|207934.4|207784.4|207932|207782|5
1635913210000|2021-11-03 04:20:10|207933.4|207783.4|207939.5|207789.5|207941|207791|207928.9|207778.9|14
1635913220000|2021-11-03 04:20:20|207939.6|207789.6|207936.3|207786.3|207940|207790|207934.2|207784.2|10
1635913230000|2021-11-03 04:20:30|207938.7|207788.7|207939|207789|207939|207789|207937.6|207787.6|5
1635913240000|2021-11-03 04:20:40|207938.9|207788.9|207936|207786|207943.5|207793.5|207936|207786|8
1635913250000|2021-11-03 04:20:50|207937.9|207787.9|207940.5|207790.5|207940.5|207790.5|207936.4|207786.4|3
1635913260000|2021-11-03 04:21:00|207939.6|207789.6|207943.5|207793.5|207943.8|207793.8|207939.6|207789.6|7
1635913270000|2021-11-03 04:21:10|207943.1|207793.1|207934.2|207784.2|207947.2|207797.2|207934.2|207784.2|10
1635913280000|2021-11-03 04:21:20|207935.7|207785.7|207940.8|207790.8|207940.8|207790.8|207935.7|207785.7|3
1635913290000|2021-11-03 04:21:30|207940.4|207790.4|207936.1|207786.1|207942.3|207792.3|207931.3|207781.3|10
1635913300000|2021-11-03 04:21:40|207931|207781|207932.6|207782.6|207938.3|207788.3|207931|207781|14
1635913310000|2021-11-03 04:21:50|207934.4|207784.4|207928|207778|207934.4|207784.4|207927.7|207777.7|8
1635913320000|2021-11-03 04:22:00|207930.9|207780.9|207941.1|207791.1|207941.1|207791.1|207930.6|207780.6|13
1635913330000|2021-11-03 04:22:10|207941.3|207791.3|207929.1|207779.1|207941.4|207791.4|207929.1|207779.1|9
1635913340000|2021-11-03 04:22:20|207933.4|207783.4|207936|207786|207936.8|207786.8|207933.4|207783.4|6
1635913350000|2021-11-03 04:22:30|207937|207787|207937.2|207787.2|207937.2|207787.2|207930.4|207780.4|11
1635913360000|2021-11-03 04:22:40|207937.5|207787.5|207939.7|207789.7|207939.7|207789.7|207937|207787|5
1635913370000|2021-11-03 04:22:50|207938.3|207788.3|207933.3|207783.3|207940.3|207790.3|207926.5|207776.5|13
1635913380000|2021-11-03 04:23:00|207932.6|207782.6|207934.1|207784.1|207942.9|207792.9|207926.5|207776.5|16
1635913390000|2021-11-03 04:23:10|207936|207786|207935.8|207785.8|207936.3|207786.3|207934.9|207784.9|8
1635913400000|2021-11-03 04:23:20|207935.9|207785.9|207937.4|207787.4|207937.7|207787.7|207935.3|207785.3|9
1635913410000|2021-11-03 04:23:30|207937.7|207787.7|207934.3|207784.3|207937.8|207787.8|207933.2|207783.2|7
1635913420000|2021-11-03 04:23:40|207935|207785|207936.5|207786.5|207936.7|207786.7|207920.5|207770.5|14
1635913430000|2021-11-03 04:23:50|207934.5|207784.5|207936.9|207786.9|207942.3|207792.3|207933.7|207783.7|13
1635913440000|2021-11-03 04:24:00|207937.2|207787.2|207933.1|207783.1|207937.2|207787.2|207930|207780|14
1635913450000|2021-11-03 04:24:10|207933.2|207783.2|207925.8|207775.8|207933.9|207783.9|207925.8|207775.8|6
1635913460000|2021-11-03 04:24:20|207927|207777|207928.4|207778.4|207932.7|207782.7|207927|207777|16
1635913470000|2021-11-03 04:24:30|207929.1|207779.1|207932.3|207782.3|207932.3|207782.3|207927|207777|8
1635913480000|2021-11-03 04:24:40|207930.4|207780.4|207926.3|207776.3|207930.7|207780.7|207926.2|207776.2|5
1635913490000|2021-11-03 04:24:50|207928.6|207778.6|207932.6|207782.6|207937.4|207787.4|207918.1|207768.1|22
1635913500000|2021-11-03 04:25:00|207932.5|207782.5|207931|207781|207932.6|207782.6|207931|207781|9
1635913510000|2021-11-03 04:25:10|207930.6|207780.6|207930|207780|207933.7|207783.7|207929.6|207779.6|11
1635913520000|2021-11-03 04:25:20|207930.3|207780.3|207933.5|207783.5|207936.3|207786.3|207930.3|207780.3|10
1635913530000|2021-11-03 04:25:30|207933.6|207783.6|207932.9|207782.9|207933.6|207783.6|207931.5|207781.5|9
1635913540000|2021-11-03 04:25:40|207926|207776|207933.1|207783.1|207934|207784|207926|207776|7
1635913550000|2021-11-03 04:25:50|207933.3|207783.3|207934.5|207784.5|207934.5|207784.5|207931.8|207781.8|7
1635913560000|2021-11-03 04:26:00|207927.6|207777.6|207929.3|207779.3|207929.7|207779.7|207927.6|207777.6|6
1635913570000|2021-11-03 04:26:10|207929.8|207779.8|207929.4|207779.4|207930|207780|207927.1|207777.1|7
1635913580000|2021-11-03 04:26:20|207925.2|207775.2|207934|207784|207934|207784|207925.2|207775.2|7
1635913590000|2021-11-03 04:26:30|207930.4|207780.4|207933.2|207783.2|207933.4|207783.4|207930.4|207780.4|7
1635913600000|2021-11-03 04:26:40|207932.4|207782.4|207929.3|207779.3|207933|207783|207927.1|207777.1|8
1635913610000|2021-11-03 04:26:50|207928.4|207778.4|207927.2|207777.2|207934.1|207784.1|207927.2|207777.2|6
1635913620000|2021-11-03 04:27:00|207927.3|207777.3|207926.2|207776.2|207927.4|207777.4|207925.1|207775.1|13
1635913630000|2021-11-03 04:27:10|207927.1|207777.1|207925.8|207775.8|207928.1|207778.1|207919.8|207769.8|7
1635913640000|2021-11-03 04:27:20|207924.9|207774.9|207923.2|207773.2|207926.3|207776.3|207916.6|207766.6|7
1635913650000|2021-11-03 04:27:30|207922.2|207772.2|207928.9|207778.9|207930.2|207780.2|207921|207771|12
1635913660000|2021-11-03 04:27:40|207929.2|207779.2|207928.7|207778.7|207930.1|207780.1|207928.7|207778.7|11
1635913670000|2021-11-03 04:27:50|207929.2|207779.2|207928.8|207778.8|207930.3|207780.3|207927.4|207777.4|12
1635913680000|2021-11-03 04:28:00|207929|207779|207931.5|207781.5|207931.5|207781.5|207925.2|207775.2|14
1635913690000|2021-11-03 04:28:10|207931.7|207781.7|207930|207780|207932.2|207782.2|207929.7|207779.7|6
1635913700000|2021-11-03 04:28:20|207930.9|207780.9|207930.6|207780.6|207931|207781|207929.2|207779.2|8
1635913710000|2021-11-03 04:28:30|207931.3|207781.3|207933.2|207783.2|207934.4|207784.4|207925|207775|14
1635913720000|2021-11-03 04:28:40|207931.4|207781.4|207935.8|207785.8|207935.8|207785.8|207923.4|207773.4|12
1635913730000|2021-11-03 04:28:50|207935.5|207785.5|207932.8|207782.8|207935.5|207785.5|207931.8|207781.8|10
1635913740000|2021-11-03 04:29:00|207933.2|207783.2|207932.8|207782.8|207934.7|207784.7|207932.8|207782.8|11
1635913750000|2021-11-03 04:29:10|207934.4|207784.4|207932.3|207782.3|207935.8|207785.8|207929.9|207779.9|13
1635913760000|2021-11-03 04:29:20|207932.6|207782.6|207937.9|207787.9|207939.2|207789.2|207928.5|207778.5|12
1635913770000|2021-11-03 04:29:30|207938.1|207788.1|207933.1|207783.1|207938.1|207788.1|207931.7|207781.7|14
1635913780000|2021-11-03 04:29:40|207932.1|207782.1|207931.7|207781.7|207932.1|207782.1|207930.2|207780.2|8
1635913790000|2021-11-03 04:29:50|207931.8|207781.8|207933.3|207783.3|207933.5|207783.5|207931.8|207781.8|11
1635913800000|2021-11-03 04:30:00|207932.3|207782.3|207933.1|207783.1|207933.9|207783.9|207928.3|207778.3|17
1635913810000|2021-11-03 04:30:10|207932.5|207782.5|207928|207778|207933.5|207783.5|207928|207778|14
1635913820000|2021-11-03 04:30:20|207928.1|207778.1|207931.6|207781.6|207936.3|207786.3|207923.9|207773.9|11
1635913830000|2021-11-03 04:30:30|207934.8|207784.8|207928|207778|207936.8|207786.8|207927.1|207777.1|14
1635913840000|2021-11-03 04:30:40|207927|207777|207893.6|207743.6|207928.4|207778.4|207883.3|207733.3|21
1635913850000|2021-11-03 04:30:50|207893.9|207743.9|207889.1|207739.1|207894.9|207744.9|207884.6|207734.6|11
1635913860000|2021-11-03 04:31:00|207894.2|207744.2|207893.1|207743.1|207894.2|207744.2|207889.3|207739.3|13
1635913870000|2021-11-03 04:31:10|207893.6|207743.6|207893.2|207743.2|207894.3|207744.3|207887.9|207737.9|10
1635913880000|2021-11-03 04:31:20|207894|207744|207891.2|207741.2|207894|207744|207884.3|207734.3|13
1635913890000|2021-11-03 04:31:30|207892.1|207742.1|207892.8|207742.8|207892.8|207742.8|207885.9|207735.9|6
1635913900000|2021-11-03 04:31:40|207892.1|207742.1|207886.3|207736.3|207893.5|207743.5|207886.3|207736.3|8
1635913910000|2021-11-03 04:31:50|207890.5|207740.5|207889.9|207739.9|207891.9|207741.9|207886.5|207736.5|7
1635913920000|2021-11-03 04:32:00|207890.4|207740.4|207899|207749|207899.2|207749.2|207882.2|207732.2|20
1635913930000|2021-11-03 04:32:10|207898|207748|207897.5|207747.5|207899.2|207749.2|207897|207747|7
1635913940000|2021-11-03 04:32:20|207898.6|207748.6|207890.4|207740.4|207899|207749|207889.5|207739.5|10
1635913950000|2021-11-03 04:32:30|207890.7|207740.7|207889.8|207739.8|207893.2|207743.2|207887.3|207737.3|10
1635913960000|2021-11-03 04:32:40|207890.5|207740.5|207893.2|207743.2|207894.6|207744.6|207890.5|207740.5|5
1635913970000|2021-11-03 04:32:50|207895.6|207745.6|207891.6|207741.6|207895.6|207745.6|207890.8|207740.8|8
1635913980000|2021-11-03 04:33:00|207890.8|207740.8|207895.5|207745.5|207900.2|207750.2|207890.8|207740.8|17
1635913990000|2021-11-03 04:33:10|207894.8|207744.8|207891.8|207741.8|207902.3|207752.3|207891.2|207741.2|8
1635914000000|2021-11-03 04:33:20|207891.9|207741.9|207887.6|207737.6|207894.8|207744.8|207886.9|207736.9|11
1635914010000|2021-11-03 04:33:30|207893.2|207743.2|207889.1|207739.1|207896.5|207746.5|207889.1|207739.1|8
1635914020000|2021-11-03 04:33:40|207890.4|207740.4|207894.3|207744.3|207895.2|207745.2|207890.4|207740.4|6
1635914030000|2021-11-03 04:33:50|207899.7|207749.7|207886.5|207736.5|207901.2|207751.2|207886.5|207736.5|5
1635914040000|2021-11-03 04:34:00|207894.4|207744.4|207891.1|207741.1|207894.4|207744.4|207887.3|207737.3|22
1635914050000|2021-11-03 04:34:10|207891.2|207741.2|207892.7|207742.7|207892.7|207742.7|207891.2|207741.2|8
1635914060000|2021-11-03 04:34:20|207892.8|207742.8|207888.7|207738.7|207893|207743|207888.5|207738.5|4
1635914070000|2021-11-03 04:34:30|207891.5|207741.5|207889|207739|207892|207742|207886.5|207736.5|12
1635914080000|2021-11-03 04:34:40|207888.8|207738.8|207893|207743|207893|207743|207887.8|207737.8|8
1635914090000|2021-11-03 04:34:50|207892.7|207742.7|207893.6|207743.6|207894.3|207744.3|207892.4|207742.4|9
1635914100000|2021-11-03 04:35:00|207893.8|207743.8|207890.2|207740.2|207893.8|207743.8|207888.9|207738.9|12
1635914110000|2021-11-03 04:35:10|207890.4|207740.4|207893.3|207743.3|207894|207744|207889.7|207739.7|8
1635914120000|2021-11-03 04:35:20|207893.1|207743.1|207893.1|207743.1|207894.1|207744.1|207890.8|207740.8|7
1635914130000|2021-11-03 04:35:30|207893.7|207743.7|207891.6|207741.6|207894.3|207744.3|207888|207738|12
1635914140000|2021-11-03 04:35:40|207890.7|207740.7|207891.5|207741.5|207892.8|207742.8|207889.9|207739.9|6
1635914150000|2021-11-03 04:35:50|207891.4|207741.4|207883|207733|207893.1|207743.1|207882.3|207732.3|11
1635914160000|2021-11-03 04:36:00|207885|207735|207888.4|207738.4|207888.4|207738.4|207884.7|207734.7|7
1635914170000|2021-11-03 04:36:10|207889.8|207739.8|207891.8|207741.8|207891.8|207741.8|207889.8|207739.8|6
1635914180000|2021-11-03 04:36:20|207888|207738|207889.8|207739.8|207893.1|207743.1|207887.9|207737.9|6
1635914190000|2021-11-03 04:36:30|207889.1|207739.1|207890.2|207740.2|207890.2|207740.2|207887.6|207737.6|6
1635914200000|2021-11-03 04:36:40|207884.9|207734.9|207886.1|207736.1|207887.6|207737.6|207884.9|207734.9|5
1635914210000|2021-11-03 04:36:50|207886|207736|207891.7|207741.7|207892.3|207742.3|207886|207736|13
1635914220000|2021-11-03 04:37:00|207891.6|207741.6|207891.5|207741.5|207892.6|207742.6|207888.7|207738.7|14
1635914230000|2021-11-03 04:37:10|207891.1|207741.1|207890.1|207740.1|207892.2|207742.2|207890.1|207740.1|7
1635914240000|2021-11-03 04:37:20|207891.1|207741.1|207893.3|207743.3|207894.1|207744.1|207891.1|207741.1|6
1635914250000|2021-11-03 04:37:30|207894|207744|207890.6|207740.6|207894|207744|207886.1|207736.1|6
1635914260000|2021-11-03 04:37:40|207891.4|207741.4|207886.1|207736.1|207891.4|207741.4|207881.3|207731.3|8
1635914270000|2021-11-03 04:37:50|207884.9|207734.9|207884.4|207734.4|207884.9|207734.9|207881.6|207731.6|8
1635914280000|2021-11-03 04:38:00|207887.3|207737.3|207891|207741|207892.2|207742.2|207887.3|207737.3|7
1635914290000|2021-11-03 04:38:10|207890.4|207740.4|207892.4|207742.4|207893.1|207743.1|207890.4|207740.4|6
1635914300000|2021-11-03 04:38:20|207886|207736|207888.6|207738.6|207890.1|207740.1|207886|207736|5
1635914310000|2021-11-03 04:38:30|207888.9|207738.9|207890.9|207740.9|207890.9|207740.9|207888.9|207738.9|7
1635914320000|2021-11-03 04:38:40|207890.2|207740.2|207888.6|207738.6|207891.3|207741.3|207884.4|207734.4|7
1635914330000|2021-11-03 04:38:50|207890.8|207740.8|207893.4|207743.4|207894.7|207744.7|207890.8|207740.8|9
1635914340000|2021-11-03 04:39:00|207889.5|207739.5|207888|207738|207891.2|207741.2|207888|207738|7
1635914350000|2021-11-03 04:39:10|207889.8|207739.8|207889.3|207739.3|207889.8|207739.8|207888.1|207738.1|6
1635914360000|2021-11-03 04:39:20|207885.5|207735.5|207886.3|207736.3|207886.5|207736.5|207885.5|207735.5|3
1635914370000|2021-11-03 04:39:30|207890.8|207740.8|207889.8|207739.8|207890.8|207740.8|207888.2|207738.2|8
1635914380000|2021-11-03 04:39:40|207892.5|207742.5|207896|207746|207896.5|207746.5|207891.9|207741.9|12
1635914390000|2021-11-03 04:39:50|207896.1|207746.1|207895|207745|207896.7|207746.7|207892.9|207742.9|6
1635914400000|2021-11-03 04:40:00|207895.1|207745.1|207893.5|207743.5|207896|207746|207889.8|207739.8|15
1635914410000|2021-11-03 04:40:10|207893.7|207743.7|207895.3|207745.3|207895.8|207745.8|207893.7|207743.7|7
1635914420000|2021-11-03 04:40:20|207895.7|207745.7|207891.9|207741.9|207896.2|207746.2|207890.3|207740.3|12
1635914430000|2021-11-03 04:40:30|207892.6|207742.6|207893.7|207743.7|207895|207745|207891.8|207741.8|7
1635914440000|2021-11-03 04:40:40|207892.6|207742.6|207893.1|207743.1|207894.4|207744.4|207888.3|207738.3|15
1635914450000|2021-11-03 04:40:50|207892.7|207742.7|207895.6|207745.6|207895.6|207745.6|207892.3|207742.3|5
1635914460000|2021-11-03 04:41:00|207895.3|207745.3|207891.1|207741.1|207895.9|207745.9|207890.3|207740.3|9
1635914470000|2021-11-03 04:41:10|207892.8|207742.8|207893.5|207743.5|207895.7|207745.7|207892.8|207742.8|10
1635914480000|2021-11-03 04:41:20|207893.6|207743.6|207894.4|207744.4|207894.4|207744.4|207893.6|207743.6|4
1635914490000|2021-11-03 04:41:30|207895|207745|207888.9|207738.9|207895|207745|207888.7|207738.7|8
1635914500000|2021-11-03 04:41:40|207890|207740|207891.9|207741.9|207891.9|207741.9|207889.4|207739.4|8
1635914510000|2021-11-03 04:41:50|207893.1|207743.1|207893.2|207743.2|207894.2|207744.2|207892.1|207742.1|9
1635914520000|2021-11-03 04:42:00|207894.6|207744.6|207894|207744|207894.6|207744.6|207893.1|207743.1|10
1635914530000|2021-11-03 04:42:10|207894.7|207744.7|207892.6|207742.6|207896|207746|207891.2|207741.2|10
1635914540000|2021-11-03 04:42:20|207892.8|207742.8|207898.3|207748.3|207898.3|207748.3|207892.8|207742.8|10
1635914550000|2021-11-03 04:42:30|207895.7|207745.7|207895|207745|207898.2|207748.2|207893.6|207743.6|17
1635914560000|2021-11-03 04:42:40|207896.3|207746.3|207897.9|207747.9|207898.1|207748.1|207896.2|207746.2|12
1635914570000|2021-11-03 04:42:50|207897.8|207747.8|207897.7|207747.7|207898.4|207748.4|207897.7|207747.7|7
1635914580000|2021-11-03 04:43:00|207898|207748|207894|207744|207898|207748|207894|207744|10
1635914590000|2021-11-03 04:43:10|207894.2|207744.2|207898.5|207748.5|207898.5|207748.5|207894.2|207744.2|7
1635914600000|2021-11-03 04:43:20|207891.3|207741.3|207896.4|207746.4|207897.4|207747.4|207891.3|207741.3|16
1635914610000|2021-11-03 04:43:30|207897.5|207747.5|207893.5|207743.5|207897.5|207747.5|207892.6|207742.6|7
1635914620000|2021-11-03 04:43:40|207894.1|207744.1|207895.8|207745.8|207896.9|207746.9|207894.1|207744.1|9
1635914630000|2021-11-03 04:43:50|207895.3|207745.3|207896.3|207746.3|207896.4|207746.4|207894.5|207744.5|7
1635914640000|2021-11-03 04:44:00|207897.5|207747.5|207892.2|207742.2|207897.5|207747.5|207892.2|207742.2|6
1635914650000|2021-11-03 04:44:10|207892.9|207742.9|207893.8|207743.8|207894.9|207744.9|207892.9|207742.9|5
1635914660000|2021-11-03 04:44:20|207894.9|207744.9|207890.9|207740.9|207895.2|207745.2|207890.9|207740.9|7
1635914670000|2021-11-03 04:44:30|207891.3|207741.3|207897.3|207747.3|207897.6|207747.6|207891.3|207741.3|5
1635914680000|2021-11-03 04:44:40|207895.2|207745.2|207888.3|207738.3|207897.4|207747.4|207888.3|207738.3|6
1635914690000|2021-11-03 04:44:50|207892.8|207742.8|207888.4|207738.4|207892.8|207742.8|207885.5|207735.5|18
1635914700000|2021-11-03 04:45:00|207888.1|207738.1|207887.5|207737.5|207889.6|207739.6|207887.5|207737.5|11
1635914710000|2021-11-03 04:45:10|207889.7|207739.7|207889.1|207739.1|207889.7|207739.7|207888.5|207738.5|7
1635914720000|2021-11-03 04:45:20|207889.2|207739.2|207889.6|207739.6|207889.9|207739.9|207888.9|207738.9|5
1635914730000|2021-11-03 04:45:30|207888.8|207738.8|207887.9|207737.9|207891.4|207741.4|207884.1|207734.1|9
1635914740000|2021-11-03 04:45:40|207886|207736|207886|207736|207886|207736|207885.8|207735.8|3
1635914750000|2021-11-03 04:45:50|207887.4|207737.4|207887.2|207737.2|207891.2|207741.2|207887.2|207737.2|3
1635914760000|2021-11-03 04:46:00|207886.9|207736.9|207889.3|207739.3|207892.2|207742.2|207886.9|207736.9|3
1635914770000|2021-11-03 04:46:10|207892.1|207742.1|207883.3|207733.3|207892.7|207742.7|207879.7|207729.7|9
1635914780000|2021-11-03 04:46:20|207884.3|207734.3|207887.7|207737.7|207892|207742|207884.3|207734.3|13
1635914790000|2021-11-03 04:46:30|207888.9|207738.9|207887.8|207737.8|207888.9|207738.9|207886.8|207736.8|11
1635914800000|2021-11-03 04:46:40|207888.1|207738.1|207884.1|207734.1|207888.1|207738.1|207884.1|207734.1|9
1635914810000|2021-11-03 04:46:50|207884.6|207734.6|207885.2|207735.2|207885.3|207735.3|207883.4|207733.4|6
1635914820000|2021-11-03 04:47:00|207882.5|207732.5|207882.8|207732.8|207887.8|207737.8|207881.5|207731.5|6
1635914830000|2021-11-03 04:47:10|207878.4|207728.4|207888.8|207738.8|207888.8|207738.8|207878.4|207728.4|7
1635914840000|2021-11-03 04:47:20|207889.7|207739.7|207885.4|207735.4|207889.7|207739.7|207881.4|207731.4|9
1635914850000|2021-11-03 04:47:30|207886.7|207736.7|207885.9|207735.9|207886.7|207736.7|207883.1|207733.1|6
1635914860000|2021-11-03 04:47:40|207883.9|207733.9|207885.5|207735.5|207886.2|207736.2|207883.3|207733.3|6
1635914870000|2021-11-03 04:47:50|207884.9|207734.9|207882.3|207732.3|207885.7|207735.7|207881.5|207731.5|6
1635914880000|2021-11-03 04:48:00|207887.1|207737.1|207887.7|207737.7|207891.5|207741.5|207887.1|207737.1|6
1635914890000|2021-11-03 04:48:10|207888.9|207738.9|207886.9|207736.9|207889.5|207739.5|207882.9|207732.9|11
1635914900000|2021-11-03 04:48:20|207887|207737|207887.7|207737.7|207887.7|207737.7|207886.3|207736.3|6
1635914910000|2021-11-03 04:48:30|207886.2|207736.2|207888.1|207738.1|207889.1|207739.1|207886.2|207736.2|7
1635914920000|2021-11-03 04:48:40|207887.6|207737.6|207885.6|207735.6|207887.6|207737.6|207884|207734|6
1635914930000|2021-11-03 04:48:50|207882.2|207732.2|207891|207741|207891|207741|207882.2|207732.2|8
1635914940000|2021-11-03 04:49:00|207890.8|207740.8|207884.7|207734.7|207890.8|207740.8|207880.2|207730.2|5
1635914950000|2021-11-03 04:49:10|207885.7|207735.7|207885|207735|207888.8|207738.8|207879.6|207729.6|9
1635914960000|2021-11-03 04:49:20|207884.6|207734.6|207884.4|207734.4|207884.6|207734.6|207881.7|207731.7|7
1635914970000|2021-11-03 04:49:30|207883.9|207733.9|207887.7|207737.7|207889.3|207739.3|207882.6|207732.6|5
1635914980000|2021-11-03 04:49:40|207886.4|207736.4|207886.7|207736.7|207889|207739|207885|207735|9
1635914990000|2021-11-03 04:49:50|207888.3|207738.3|207888.4|207738.4|207889.3|207739.3|207887.7|207737.7|8
1635915000000|2021-11-03 04:50:00|207888.8|207738.8|207886.4|207736.4|207888.9|207738.9|207885.2|207735.2|11
1635915010000|2021-11-03 04:50:10|207886.7|207736.7|207886.5|207736.5|207887.9|207737.9|207885.1|207735.1|8
1635915020000|2021-11-03 04:50:20|207888.7|207738.7|207889.4|207739.4|207889.4|207739.4|207886.9|207736.9|7
1635915030000|2021-11-03 04:50:30|207890.4|207740.4|207885.4|207735.4|207890.7|207740.7|207880.7|207730.7|7
1635915040000|2021-11-03 04:50:40|207884|207734|207889.6|207739.6|207891.9|207741.9|207884|207734|9
1635915050000|2021-11-03 04:50:50|207888.2|207738.2|207889.2|207739.2|207890.2|207740.2|207888.2|207738.2|7
1635915060000|2021-11-03 04:51:00|207890.4|207740.4|207887.4|207737.4|207890.5|207740.5|207884|207734|9
1635915070000|2021-11-03 04:51:10|207887.6|207737.6|207887.8|207737.8|207887.8|207737.8|207885|207735|7
1635915080000|2021-11-03 04:51:20|207886.6|207736.6|207885.2|207735.2|207886.6|207736.6|207878.6|207728.6|5
1635915090000|2021-11-03 04:51:30|207888.1|207738.1|207891.2|207741.2|207891.8|207741.8|207887.7|207737.7|8
1635915100000|2021-11-03 04:51:40|207889.6|207739.6|207881.4|207731.4|207890.3|207740.3|207880.4|207730.4|7
1635915110000|2021-11-03 04:51:50|207890.1|207740.1|207892.4|207742.4|207893.7|207743.7|207888.3|207738.3|13
1635915120000|2021-11-03 04:52:00|207892.8|207742.8|207893.7|207743.7|207893.7|207743.7|207892|207742|6
1635915130000|2021-11-03 04:52:10|207893.1|207743.1|207888.9|207738.9|207893.1|207743.1|207885.5|207735.5|14
1635915140000|2021-11-03 04:52:20|207889.2|207739.2|207890|207740|207890.5|207740.5|207889.2|207739.2|6
1635915150000|2021-11-03 04:52:30|207887.7|207737.7|207885.3|207735.3|207889.9|207739.9|207883.8|207733.8|6
1635915160000|2021-11-03 04:52:40|207888|207738|207893.4|207743.4|207893.4|207743.4|207887|207737|8
1635915170000|2021-11-03 04:52:50|207894.1|207744.1|207893.3|207743.3|207894.2|207744.2|207892.7|207742.7|7
1635915180000|2021-11-03 04:53:00|207894.3|207744.3|207889.4|207739.4|207894.3|207744.3|207888.7|207738.7|7
1635915190000|2021-11-03 04:53:10|207888.9|207738.9|207895|207745|207895.1|207745.1|207888.9|207738.9|6
1635915200000|2021-11-03 04:53:20|207893.6|207743.6|207895.1|207745.1|207895.1|207745.1|207893.2|207743.2|4
1635915210000|2021-11-03 04:53:30|207886.8|207736.8|207889.1|207739.1|207889.6|207739.6|207886.8|207736.8|5
1635915220000|2021-11-03 04:53:40|207893.6|207743.6|207889.2|207739.2|207893.6|207743.6|207889.2|207739.2|5
1635915230000|2021-11-03 04:53:50|207894.5|207744.5|207893.7|207743.7|207895.6|207745.6|207893.7|207743.7|9
1635915240000|2021-11-03 04:54:00|207886.9|207736.9|207891.5|207741.5|207892.3|207742.3|207886.9|207736.9|10
1635915250000|2021-11-03 04:54:10|207891.7|207741.7|207892.4|207742.4|207893.7|207743.7|207891.7|207741.7|6
1635915260000|2021-11-03 04:54:20|207893.7|207743.7|207893.5|207743.5|207894.9|207744.9|207892.8|207742.8|7
1635915270000|2021-11-03 04:54:30|207888.2|207738.2|207886.6|207736.6|207891.4|207741.4|207886.6|207736.6|10
1635915280000|2021-11-03 04:54:40|207888.4|207738.4|207888.3|207738.3|207889.5|207739.5|207888.3|207738.3|4
1635915290000|2021-11-03 04:54:50|207887.9|207737.9|207887.2|207737.2|207887.9|207737.9|207887.2|207737.2|2
1635915300000|2021-11-03 04:55:00|207889.9|207739.9|207888.8|207738.8|207889.9|207739.9|207887.1|207737.1|7
1635915310000|2021-11-03 04:55:10|207888.6|207738.6|207889.6|207739.6|207893.4|207743.4|207888.6|207738.6|5
1635915320000|2021-11-03 04:55:20|207884.6|207734.6|207889|207739|207890.5|207740.5|207884.6|207734.6|5
1635915330000|2021-11-03 04:55:30|207890.4|207740.4|207892.8|207742.8|207894.5|207744.5|207890.4|207740.4|8
1635915340000|2021-11-03 04:55:40|207891.9|207741.9|207891.8|207741.8|207892.7|207742.7|207891.8|207741.8|4
1635915350000|2021-11-03 04:55:50|207886|207736|207889.4|207739.4|207889.5|207739.5|207886|207736|6
1635915360000|2021-11-03 04:56:00|207888.8|207738.8|207887.1|207737.1|207888.8|207738.8|207887.1|207737.1|2
1635915370000|2021-11-03 04:56:10|207882.3|207732.3|207889.7|207739.7|207894.3|207744.3|207882.3|207732.3|4
1635915380000|2021-11-03 04:56:20|207891.6|207741.6|207891.4|207741.4|207893.8|207743.8|207891.4|207741.4|4
1635915390000|2021-11-03 04:56:30|207890.8|207740.8|207891.5|207741.5|207893.3|207743.3|207885.4|207735.4|10
1635915400000|2021-11-03 04:56:40|207888.4|207738.4|207889.3|207739.3|207891.3|207741.3|207887|207737|11
1635915410000|2021-11-03 04:56:50|207889.6|207739.6|207887.9|207737.9|207889.6|207739.6|207886|207736|7
1635915420000|2021-11-03 04:57:00|207887.3|207737.3|207885|207735|207890.3|207740.3|207884.3|207734.3|12
1635915430000|2021-11-03 04:57:10|207886.3|207736.3|207886.3|207736.3|207886.6|207736.6|207885.6|207735.6|7
1635915440000|2021-11-03 04:57:20|207889.6|207739.6|207887.8|207737.8|207889.6|207739.6|207887.7|207737.7|6
1635915450000|2021-11-03 04:57:30|207889.1|207739.1|207885.7|207735.7|207889.7|207739.7|207885|207735|8
1635915460000|2021-11-03 04:57:40|207888.1|207738.1|207889.3|207739.3|207890.8|207740.8|207887.7|207737.7|12
1635915470000|2021-11-03 04:57:50|207889.4|207739.4|207891.1|207741.1|207891.1|207741.1|207887.6|207737.6|8
1635915480000|2021-11-03 04:58:00|207889.6|207739.6|207891.4|207741.4|207891.4|207741.4|207884.9|207734.9|10
1635915490000|2021-11-03 04:58:10|207885.7|207735.7|207883|207733|207889.9|207739.9|207883|207733|5
1635915500000|2021-11-03 04:58:20|207884.2|207734.2|207884.2|207734.2|207884.4|207734.4|207884.2|207734.2|3
1635915510000|2021-11-03 04:58:30|207883.9|207733.9|207885.6|207735.6|207891.4|207741.4|207883.9|207733.9|6
1635915520000|2021-11-03 04:58:40|207885.4|207735.4|207889.1|207739.1|207890.6|207740.6|207884.7|207734.7|10
1635915530000|2021-11-03 04:58:50|207890.2|207740.2|207889|207739|207890.2|207740.2|207884.8|207734.8|7
1635915540000|2021-11-03 04:59:00|207889.2|207739.2|207884.4|207734.4|207889.2|207739.2|207884.2|207734.2|18
1635915550000|2021-11-03 04:59:10|207883.4|207733.4|207886|207736|207887.3|207737.3|207883.4|207733.4|11
1635915560000|2021-11-03 04:59:20|207887|207737|207885.4|207735.4|207887|207737|207885.4|207735.4|7
1635915570000|2021-11-03 04:59:30|207886|207736|207881|207731|207886.8|207736.8|207880.9|207730.9|7
1635915580000|2021-11-03 04:59:40|207880.7|207730.7|207882|207732|207883.5|207733.5|207880.7|207730.7|8
1635915590000|2021-11-03 04:59:50|207885|207735|207883.2|207733.2|207886.2|207736.2|207883.2|207733.2|11
1635915600000|2021-11-03 05:00:00|207883.6|207733.6|207882.3|207732.3|207885.4|207735.4|207880|207730|18
1635915610000|2021-11-03 05:00:10|207882.1|207732.1|207878.1|207728.1|207882.5|207732.5|207877.4|207727.4|14
1635915620000|2021-11-03 05:00:20|207879.4|207729.4|207887.7|207737.7|207891.2|207741.2|207877.5|207727.5|11
1635915630000|2021-11-03 05:00:30|207887.5|207737.5|207889.2|207739.2|207889.2|207739.2|207885.6|207735.6|13
1635915640000|2021-11-03 05:00:40|207889.4|207739.4|207887.5|207737.5|207889.4|207739.4|207887.5|207737.5|3
1635915650000|2021-11-03 05:00:50|207888.1|207738.1|207886.4|207736.4|207889.1|207739.1|207886|207736|13
1635915660000|2021-11-03 05:01:00|207887.2|207737.2|207889.1|207739.1|207890.5|207740.5|207886.5|207736.5|14
1635915670000|2021-11-03 05:01:10|207888.1|207738.1|207882.6|207732.6|207888.2|207738.2|207882.4|207732.4|9
1635915680000|2021-11-03 05:01:20|207884.4|207734.4|207886|207736|207886|207736|207881.9|207731.9|15
1635915690000|2021-11-03 05:01:30|207886.4|207736.4|207882.9|207732.9|207887.3|207737.3|207881.8|207731.8|13
1635915700000|2021-11-03 05:01:40|207882.5|207732.5|207889.6|207739.6|207889.6|207739.6|207880.6|207730.6|7
1635915710000|2021-11-03 05:01:50|207890.1|207740.1|207886.5|207736.5|207890.1|207740.1|207886.5|207736.5|7
1635915720000|2021-11-03 05:02:00|207887.3|207737.3|207887|207737|207888|207738|207886.4|207736.4|8
1635915730000|2021-11-03 05:02:10|207885.8|207735.8|207882.3|207732.3|207887.5|207737.5|207881.9|207731.9|9
1635915740000|2021-11-03 05:02:20|207883.7|207733.7|207881|207731|207884.1|207734.1|207881|207731|7
1635915750000|2021-11-03 05:02:30|207882.3|207732.3|207887.1|207737.1|207887.1|207737.1|207879.3|207729.3|13
1635915760000|2021-11-03 05:02:40|207884.9|207734.9|207885.7|207735.7|207886.8|207736.8|207883.3|207733.3|16
1635915770000|2021-11-03 05:02:50|207886.6|207736.6|207883.5|207733.5|207887.5|207737.5|207883.5|207733.5|7
1635915780000|2021-11-03 05:03:00|207883.4|207733.4|207884.8|207734.8|207886.4|207736.4|207883.4|207733.4|8
1635915790000|2021-11-03 05:03:10|207883.6|207733.6|207884.7|207734.7|207887|207737|207883.6|207733.6|10
1635915800000|2021-11-03 05:03:20|207885.1|207735.1|207885.8|207735.8|207889.3|207739.3|207883.3|207733.3|16
1635915810000|2021-11-03 05:03:30|207887.9|207737.9|207890|207740|207890.2|207740.2|207884|207734|11
1635915820000|2021-11-03 05:03:40|207888|207738|207883.7|207733.7|207889.3|207739.3|207882.3|207732.3|12
1635915830000|2021-11-03 05:03:50|207884|207734|207883.8|207733.8|207884.3|207734.3|207881.3|207731.3|8
1635915840000|2021-11-03 05:04:00|207886.7|207736.7|207887.8|207737.8|207888.6|207738.6|207883.9|207733.9|23
1635915850000|2021-11-03 05:04:10|207886.7|207736.7|207878.9|207728.9|207886.7|207736.7|207878.9|207728.9|8
1635915860000|2021-11-03 05:04:20|207883.4|207733.4|207884.9|207734.9|207885.4|207735.4|207883.4|207733.4|7
1635915870000|2021-11-03 05:04:30|207886.3|207736.3|207883.4|207733.4|207889.5|207739.5|207881.8|207731.8|13
1635915880000|2021-11-03 05:04:40|207883|207733|207886|207736|207887.4|207737.4|207882.8|207732.8|14
1635915890000|2021-11-03 05:04:50|207884.7|207734.7|207886.5|207736.5|207890.2|207740.2|207884.7|207734.7|14
1635915900000|2021-11-03 05:05:00|207886.7|207736.7|207884.6|207734.6|207890|207740|207884.2|207734.2|14
1635915910000|2021-11-03 05:05:10|207884.4|207734.4|207883.5|207733.5|207885.1|207735.1|207882.7|207732.7|8
1635915920000|2021-11-03 05:05:20|207885.1|207735.1|207885.6|207735.6|207886.8|207736.8|207882.5|207732.5|18
1635915930000|2021-11-03 05:05:30|207886.8|207736.8|207883.6|207733.6|207887.1|207737.1|207883.6|207733.6|8
1635915940000|2021-11-03 05:05:40|207884.9|207734.9|207883.3|207733.3|207893.3|207743.3|207883.3|207733.3|18
1635915950000|2021-11-03 05:05:50|207884.4|207734.4|207886.1|207736.1|207892.4|207742.4|207884.4|207734.4|10
1635915960000|2021-11-03 05:06:00|207886.4|207736.4|207885.1|207735.1|207887|207737|207882.4|207732.4|8
1635915970000|2021-11-03 05:06:10|207883.3|207733.3|207882.9|207732.9|207888.4|207738.4|207881.4|207731.4|9
1635915980000|2021-11-03 05:06:20|207886.8|207736.8|207885.7|207735.7|207887.6|207737.6|207885.5|207735.5|7
1635915990000|2021-11-03 05:06:30|207886.9|207736.9|207891.9|207741.9|207891.9|207741.9|207885.8|207735.8|11
1635916000000|2021-11-03 05:06:40|207892.3|207742.3|207886.1|207736.1|207892.8|207742.8|207886.1|207736.1|9
1635916010000|2021-11-03 05:06:50|207886.9|207736.9|207858.8|207708.8|207889.1|207739.1|207856.1|207706.1|22
1635916020000|2021-11-03 05:07:00|207858.6|207708.6|207856.7|207706.7|207858.6|207708.6|207855.9|207705.9|15
1635916030000|2021-11-03 05:07:10|207857|207707|207855.4|207705.4|207857.3|207707.3|207853|207703|14
1635916040000|2021-11-03 05:07:20|207855.2|207705.2|207855.6|207705.6|207857.2|207707.2|207854.7|207704.7|10
1635916050000|2021-11-03 05:07:30|207856|207706|207860.5|207710.5|207861.5|207711.5|207855.8|207705.8|18
1635916060000|2021-11-03 05:07:40|207860.7|207710.7|207855.6|207705.6|207860.7|207710.7|207855.6|207705.6|9
1635916070000|2021-11-03 05:07:50|207855.3|207705.3|207854.9|207704.9|207855.9|207705.9|207854|207704|11
1635916080000|2021-11-03 05:08:00|207855.9|207705.9|207864.8|207714.8|207865.2|207715.2|207854.7|207704.7|20
1635916090000|2021-11-03 05:08:10|207863.8|207713.8|207858.2|207708.2|207864.9|207714.9|207853.8|207703.8|16
1635916100000|2021-11-03 05:08:20|207858.6|207708.6|207858.5|207708.5|207858.8|207708.8|207857.3|207707.3|9
1635916110000|2021-11-03 05:08:30|207858.6|207708.6|207857.2|207707.2|207860.8|207710.8|207851.5|207701.5|13
1635916120000|2021-11-03 05:08:40|207857.1|207707.1|207858.3|207708.3|207859.2|207709.2|207857.1|207707.1|7
1635916130000|2021-11-03 05:08:50|207859|207709|207858.1|207708.1|207859|207709|207857.2|207707.2|9
1635916140000|2021-11-03 05:09:00|207867.3|207717.3|207882.9|207732.9|207886.2|207736.2|207861.2|207711.2|24
1635916150000|2021-11-03 05:09:10|207883.6|207733.6|207891.6|207741.6|207892.4|207742.4|207883.1|207733.1|21
1635916160000|2021-11-03 05:09:20|207892.7|207742.7|207894|207744|207896.1|207746.1|207891.3|207741.3|17
1635916170000|2021-11-03 05:09:30|207894.5|207744.5|207891.6|207741.6|207894.5|207744.5|207889.9|207739.9|7
1635916180000|2021-11-03 05:09:40|207892|207742|207887.9|207737.9|207892.7|207742.7|207887.9|207737.9|6
1635916190000|2021-11-03 05:09:50|207887.2|207737.2|207893.1|207743.1|207896.2|207746.2|207886.9|207736.9|15
1635916200000|2021-11-03 05:10:00|207894.4|207744.4|207897|207747|207897.9|207747.9|207889.1|207739.1|22
1635916210000|2021-11-03 05:10:10|207895|207745|207896.8|207746.8|207896.9|207746.9|207892.3|207742.3|14
1635916220000|2021-11-03 05:10:20|207896.6|207746.6|207893.5|207743.5|207896.6|207746.6|207893.5|207743.5|10
1635916230000|2021-11-03 05:10:30|207893.7|207743.7|207894.4|207744.4|207895.6|207745.6|207893.2|207743.2|15
1635916240000|2021-11-03 05:10:40|207894|207744|207894.9|207744.9|207896.6|207746.6|207891|207741|8
1635916250000|2021-11-03 05:10:50|207894.6|207744.6|207891.4|207741.4|207897.4|207747.4|207891.4|207741.4|18
1635916260000|2021-11-03 05:11:00|207891.3|207741.3|207890.6|207740.6|207892.6|207742.6|207889.4|207739.4|10
1635916270000|2021-11-03 05:11:10|207893|207743|207893.5|207743.5|207894.2|207744.2|207886.2|207736.2|11
1635916280000|2021-11-03 05:11:20|207894.2|207744.2|207893.8|207743.8|207895.1|207745.1|207888.3|207738.3|15
1635916290000|2021-11-03 05:11:30|207894.5|207744.5|207898.1|207748.1|207898.1|207748.1|207892.9|207742.9|16
1635916300000|2021-11-03 05:11:40|207897.4|207747.4|207898.4|207748.4|207898.6|207748.6|207894.6|207744.6|21
1635916310000|2021-11-03 05:11:50|207898.5|207748.5|207895.3|207745.3|207898.8|207748.8|207893.8|207743.8|16
1635916320000|2021-11-03 05:12:00|207893|207743|207890.4|207740.4|207893|207743|207889.6|207739.6|16
1635916330000|2021-11-03 05:12:10|207890.7|207740.7|207890.8|207740.8|207890.8|207740.8|207890.1|207740.1|8
1635916340000|2021-11-03 05:12:20|207890.9|207740.9|207892.1|207742.1|207893.9|207743.9|207889|207739|14
1635916350000|2021-11-03 05:12:30|207894.1|207744.1|207892.8|207742.8|207894.5|207744.5|207886.9|207736.9|14
1635916360000|2021-11-03 05:12:40|207892.9|207742.9|207899|207749|207901.4|207751.4|207892.9|207742.9|19
1635916370000|2021-11-03 05:12:50|207900.5|207750.5|207900.4|207750.4|207900.5|207750.5|207899|207749|10
1635916380000|2021-11-03 05:13:00|207900|207750|207896|207746|207900.7|207750.7|207895.1|207745.1|12
1635916390000|2021-11-03 05:13:10|207896.8|207746.8|207897.2|207747.2|207898.4|207748.4|207896.8|207746.8|7
1635916400000|2021-11-03 05:13:20|207892.7|207742.7|207895.1|207745.1|207895.8|207745.8|207888.5|207738.5|23
1635916410000|2021-11-03 05:13:30|207893.5|207743.5|207894.7|207744.7|207895|207745|207893.5|207743.5|7
1635916420000|2021-11-03 05:13:40|207896.8|207746.8|207894.9|207744.9|207897.1|207747.1|207892.4|207742.4|22
1635916430000|2021-11-03 05:13:50|207893.5|207743.5|207899.8|207749.8|207900.2|207750.2|207893.5|207743.5|16
1635916440000|2021-11-03 05:14:00|207899.5|207749.5|207895.5|207745.5|207899.7|207749.7|207895|207745|16
1635916450000|2021-11-03 05:14:10|207895.4|207745.4|207893.2|207743.2|207895.7|207745.7|207892.8|207742.8|12
1635916460000|2021-11-03 05:14:20|207894.3|207744.3|207893.7|207743.7|207895.7|207745.7|207893.5|207743.5|10
1635916470000|2021-11-03 05:14:30|207895.4|207745.4|207891.5|207741.5|207896.9|207746.9|207891|207741|15
1635916480000|2021-11-03 05:14:40|207896.4|207746.4|207895.1|207745.1|207897.2|207747.2|207894.8|207744.8|9
1635916490000|2021-11-03 05:14:50|207896.3|207746.3|207890.8|207740.8|207896.3|207746.3|207890|207740|23
1635916500000|2021-11-03 05:15:00|207890.9|207740.9|207890.7|207740.7|207891.4|207741.4|207889.8|207739.8|11
1635916510000|2021-11-03 05:15:10|207890.3|207740.3|207888.6|207738.6|207890.9|207740.9|207887.1|207737.1|8
1635916520000|2021-11-03 05:15:20|207890|207740|207891|207741|207891|207741|207889.3|207739.3|8
1635916530000|2021-11-03 05:15:30|207891.4|207741.4|207892.7|207742.7|207893.2|207743.2|207889.6|207739.6|11
1635916540000|2021-11-03 05:15:40|207892.2|207742.2|207889|207739|207892.4|207742.4|207888.5|207738.5|17
1635916550000|2021-11-03 05:15:50|207889.4|207739.4|207892.1|207742.1|207892.3|207742.3|207888.5|207738.5|12
1635916560000|2021-11-03 05:16:00|207891.3|207741.3|207890.4|207740.4|207892.6|207742.6|207890.4|207740.4|12
1635916570000|2021-11-03 05:16:10|207889.9|207739.9|207888.3|207738.3|207890.5|207740.5|207886.3|207736.3|15
1635916580000|2021-11-03 05:16:20|207888.1|207738.1|207886.5|207736.5|207888.4|207738.4|207885.3|207735.3|11
1635916590000|2021-11-03 05:16:30|207891.3|207741.3|207892.3|207742.3|207892.3|207742.3|207890.8|207740.8|9
1635916600000|2021-11-03 05:16:40|207891.7|207741.7|207887.8|207737.8|207891.7|207741.7|207885.3|207735.3|14
1635916610000|2021-11-03 05:16:50|207886.5|207736.5|207887.7|207737.7|207888.7|207738.7|207886.1|207736.1|14
1635916620000|2021-11-03 05:17:00|207890.5|207740.5|207887|207737|207891.3|207741.3|207887|207737|11
1635916630000|2021-11-03 05:17:10|207889.3|207739.3|207892.7|207742.7|207892.7|207742.7|207886.5|207736.5|13
1635916640000|2021-11-03 05:17:20|207892.1|207742.1|207891.5|207741.5|207893.5|207743.5|207889.8|207739.8|10
1635916650000|2021-11-03 05:17:30|207891.8|207741.8|207894.3|207744.3|207896|207746|207889.5|207739.5|15
1635916660000|2021-11-03 05:17:40|207894.2|207744.2|207891.7|207741.7|207894.2|207744.2|207891.5|207741.5|6
1635916670000|2021-11-03 05:17:50|207893.2|207743.2|207893.8|207743.8|207894.7|207744.7|207890.8|207740.8|9
1635916680000|2021-11-03 05:18:00|207895.4|207745.4|207894.6|207744.6|207900.2|207750.2|207894.1|207744.1|9
1635916690000|2021-11-03 05:18:10|207894.4|207744.4|207894.9|207744.9|207896|207746|207894.4|207744.4|7
1635916700000|2021-11-03 05:18:20|207895|207745|207890|207740|207895|207745|207890|207740|6
1635916710000|2021-11-03 05:18:30|207891.8|207741.8|207888.5|207738.5|207891.8|207741.8|207885.2|207735.2|12
1635916720000|2021-11-03 05:18:40|207888.2|207738.2|207891.5|207741.5|207891.8|207741.8|207888.2|207738.2|15
1635916730000|2021-11-03 05:18:50|207890.4|207740.4|207890.8|207740.8|207894.1|207744.1|207888.4|207738.4|14
1635916740000|2021-11-03 05:19:00|207891.2|207741.2|207888.7|207738.7|207892.1|207742.1|207888.7|207738.7|13
1635916750000|2021-11-03 05:19:10|207888.8|207738.8|207893.9|207743.9|207894.2|207744.2|207888.8|207738.8|11
1635916760000|2021-11-03 05:19:20|207894.1|207744.1|207890.6|207740.6|207894.1|207744.1|207890|207740|11
1635916770000|2021-11-03 05:19:30|207891.5|207741.5|207887.5|207737.5|207892.3|207742.3|207887.5|207737.5|14
1635916780000|2021-11-03 05:19:40|207889.1|207739.1|207891.9|207741.9|207893.4|207743.4|207889.1|207739.1|5
1635916790000|2021-11-03 05:19:50|207893|207743|207891|207741|207893|207743|207891|207741|8
1635916800000|2021-11-03 05:20:00|207892.1|207742.1|207888.4|207738.4|207894.4|207744.4|207888.2|207738.2|15
1635916810000|2021-11-03 05:20:10|207888.5|207738.5|207885.5|207735.5|207889.2|207739.2|207884.9|207734.9|11
1635916820000|2021-11-03 05:20:20|207886.8|207736.8|207885.3|207735.3|207886.8|207736.8|207884.5|207734.5|9
1635916830000|2021-11-03 05:20:30|207885.9|207735.9|207888.7|207738.7|207890.4|207740.4|207883.4|207733.4|17
1635916840000|2021-11-03 05:20:40|207887.5|207737.5|207863.4|207713.4|207889.2|207739.2|207859.9|207709.9|13
1635916850000|2021-11-03 05:20:50|207861.6|207711.6|207862.4|207712.4|207862.5|207712.5|207858.1|207708.1|19
1635916860000|2021-11-03 05:21:00|207862.1|207712.1|207857.2|207707.2|207862.4|207712.4|207855.3|207705.3|15
1635916870000|2021-11-03 05:21:10|207859.1|207709.1|207884.7|207734.7|207884.7|207734.7|207856.8|207706.8|14
1635916880000|2021-11-03 05:21:20|207882.2|207732.2|207884|207734|207886.5|207736.5|207881.3|207731.3|20
1635916890000|2021-11-03 05:21:30|207884.4|207734.4|207876.7|207726.7|207884.4|207734.4|207874.6|207724.6|19
1635916900000|2021-11-03 05:21:40|207874.5|207724.5|207877.1|207727.1|207877.1|207727.1|207874.5|207724.5|7
1635916910000|2021-11-03 05:21:50|207876.4|207726.4|207880.3|207730.3|207880.3|207730.3|207874.9|207724.9|9
1635916920000|2021-11-03 05:22:00|207882.5|207732.5|207876.3|207726.3|207885|207735|207871.9|207721.9|19
1635916930000|2021-11-03 05:22:10|207876|207726|207878.4|207728.4|207883.9|207733.9|207876|207726|18
1635916940000|2021-11-03 05:22:20|207881.3|207731.3|207881.8|207731.8|207882.1|207732.1|207880.8|207730.8|14
1635916950000|2021-11-03 05:22:30|207881.5|207731.5|207884.3|207734.3|207889.9|207739.9|207881.4|207731.4|15
1635916960000|2021-11-03 05:22:40|207885.6|207735.6|207889.7|207739.7|207889.7|207739.7|207885.6|207735.6|16
1635916970000|2021-11-03 05:22:50|207889.3|207739.3|207889.6|207739.6|207890.5|207740.5|207888.9|207738.9|16
1635916980000|2021-11-03 05:23:00|207889.9|207739.9|207888.4|207738.4|207889.9|207739.9|207887.8|207737.8|11
1635916990000|2021-11-03 05:23:10|207888.6|207738.6|207886.3|207736.3|207889|207739|207886.1|207736.1|8
1635917000000|2021-11-03 05:23:20|207886.2|207736.2|207892.9|207742.9|207894.5|207744.5|207886|207736|20
1635917010000|2021-11-03 05:23:30|207893.6|207743.6|207889.3|207739.3|207893.6|207743.6|207889.3|207739.3|12
1635917020000|2021-11-03 05:23:40|207890.8|207740.8|207892|207742|207893.4|207743.4|207890.3|207740.3|10
1635917030000|2021-11-03 05:23:50|207892.3|207742.3|207887.5|207737.5|207892.3|207742.3|207887.5|207737.5|7
1635917040000|2021-11-03 05:24:00|207891.4|207741.4|207896.6|207746.6|207897.6|207747.6|207891.4|207741.4|20
1635917050000|2021-11-03 05:24:10|207897.4|207747.4|207894.1|207744.1|207897.4|207747.4|207894.1|207744.1|10
1635917060000|2021-11-03 05:24:20|207893.4|207743.4|207891.1|207741.1|207895.5|207745.5|207891.1|207741.1|9
1635917070000|2021-11-03 05:24:30|207892|207742|207892.5|207742.5|207892.7|207742.7|207890|207740|9
1635917080000|2021-11-03 05:24:40|207890.7|207740.7|207896.1|207746.1|207896.1|207746.1|207890.7|207740.7|16
1635917090000|2021-11-03 05:24:50|207895|207745|207893.2|207743.2|207895|207745|207891.2|207741.2|6
1635917100000|2021-11-03 05:25:00|207895|207745|207893.8|207743.8|207897.8|207747.8|207891.8|207741.8|16
1635917110000|2021-11-03 05:25:10|207893.7|207743.7|207893.8|207743.8|207894.5|207744.5|207893.3|207743.3|8
1635917120000|2021-11-03 05:25:20|207893.3|207743.3|207889.7|207739.7|207893.8|207743.8|207889.4|207739.4|6
1635917130000|2021-11-03 05:25:30|207891.1|207741.1|207891|207741|207893.5|207743.5|207890.5|207740.5|10
1635917140000|2021-11-03 05:25:40|207893.4|207743.4|207897|207747|207897|207747|207886.2|207736.2|11
1635917150000|2021-11-03 05:25:50|207896.6|207746.6|207896.4|207746.4|207897.2|207747.2|207895.1|207745.1|16
1635917160000|2021-11-03 05:26:00|207895.8|207745.8|207893.5|207743.5|207896.3|207746.3|207893.1|207743.1|12
1635917170000|2021-11-03 05:26:10|207892.9|207742.9|207890.5|207740.5|207893.7|207743.7|207889.4|207739.4|11
1635917180000|2021-11-03 05:26:20|207890.7|207740.7|207891|207741|207891.2|207741.2|207889.8|207739.8|8
1635917190000|2021-11-03 05:26:30|207891.3|207741.3|207890.1|207740.1|207891.3|207741.3|207888.4|207738.4|16
1635917200000|2021-11-03 05:26:40|207888.6|207738.6|207892.9|207742.9|207893.8|207743.8|207888.6|207738.6|10
1635917210000|2021-11-03 05:26:50|207892.8|207742.8|207891.8|207741.8|207893.5|207743.5|207891.5|207741.5|8
1635917220000|2021-11-03 05:27:00|207892.4|207742.4|207893.8|207743.8|207893.9|207743.9|207892.4|207742.4|6
1635917230000|2021-11-03 05:27:10|207893.1|207743.1|207888.3|207738.3|207893.1|207743.1|207885.6|207735.6|14
1635917240000|2021-11-03 05:27:20|207887.8|207737.8|207885.6|207735.6|207887.8|207737.8|207883.4|207733.4|15
1635917250000|2021-11-03 05:27:30|207881|207731|207882.2|207732.2|207883.2|207733.2|207881|207731|21
1635917260000|2021-11-03 05:27:40|207882.5|207732.5|207881.8|207731.8|207882.5|207732.5|207880.8|207730.8|15
1635917270000|2021-11-03 05:27:50|207881.6|207731.6|207878.2|207728.2|207882.6|207732.6|207877.1|207727.1|18
1635917280000|2021-11-03 05:28:00|207878.9|207728.9|207860.2|207710.2|207879.6|207729.6|207854.4|207704.4|14
1635917290000|2021-11-03 05:28:10|207857.8|207707.8|207858.4|207708.4|207858.7|207708.7|207855.7|207705.7|13
1635917300000|2021-11-03 05:28:20|207858.6|207708.6|207856.2|207706.2|207858.8|207708.8|207856|207706|18
1635917310000|2021-11-03 05:28:30|207856.5|207706.5|207854.7|207704.7|207856.5|207706.5|207854.7|207704.7|9
1635917320000|2021-11-03 05:28:40|207855.3|207705.3|207851.4|207701.4|207855.3|207705.3|207850.6|207700.6|10
1635917330000|2021-11-03 05:28:50|207851.3|207701.3|207853.9|207703.9|207854|207704|207851.2|207701.2|10
1635917340000|2021-11-03 05:29:00|207853.5|207703.5|207854|207704|207854|207704|207852.5|207702.5|11
1635917350000|2021-11-03 05:29:10|207853.3|207703.3|207852.5|207702.5|207853.8|207703.8|207852.5|207702.5|13
1635917360000|2021-11-03 05:29:20|207852.6|207702.6|207853.9|207703.9|207853.9|207703.9|207852.2|207702.2|7
1635917370000|2021-11-03 05:29:30|207852.4|207702.4|207848.5|207698.5|207856.3|207706.3|207845.3|207695.3|18
1635917380000|2021-11-03 05:29:40|207847.5|207697.5|207848.2|207698.2|207849.4|207699.4|207847|207697|14
1635917390000|2021-11-03 05:29:50|207848.1|207698.1|207850.2|207700.2|207850.6|207700.6|207847.8|207697.8|13
1635917400000|2021-11-03 05:30:00|207850.8|207700.8|207854.3|207704.3|207855.5|207705.5|207850.4|207700.4|13
1635917410000|2021-11-03 05:30:10|207854.8|207704.8|207856.1|207706.1|207856.1|207706.1|207852.6|207702.6|7
1635917420000|2021-11-03 05:30:20|207855.8|207705.8|207852.3|207702.3|207855.8|207705.8|207850.1|207700.1|18
1635917430000|2021-11-03 05:30:30|207850.4|207700.4|207846.2|207696.2|207850.4|207700.4|207837.2|207687.2|20
1635917440000|2021-11-03 05:30:40|207845.7|207695.7|207845.3|207695.3|207846|207696|207841|207691|14
1635917450000|2021-11-03 05:30:50|207845|207695|207843.7|207693.7|207845|207695|207837.6|207687.6|23
1635917460000|2021-11-03 05:31:00|207843.6|207693.6|207851|207701|207852.1|207702.1|207843.6|207693.6|20
1635917470000|2021-11-03 05:31:10|207851.2|207701.2|207853.2|207703.2|207853.5|207703.5|207850.6|207700.6|23
1635917480000|2021-11-03 05:31:20|207852.7|207702.7|207851.6|207701.6|207853.3|207703.3|207851.5|207701.5|7
1635917490000|2021-11-03 05:31:30|207852.3|207702.3|207848.5|207698.5|207853.3|207703.3|207847.3|207697.3|12
1635917500000|2021-11-03 05:31:40|207848.7|207698.7|207849|207699|207849.5|207699.5|207847.2|207697.2|6
1635917510000|2021-11-03 05:31:50|207847.9|207697.9|207849.2|207699.2|207850.2|207700.2|207847.6|207697.6|7
1635917520000|2021-11-03 05:32:00|207853.8|207703.8|207856.7|207706.7|207857|207707|207852.4|207702.4|8
1635917530000|2021-11-03 05:32:10|207857.1|207707.1|207861.4|207711.4|207863.8|207713.8|207852.4|207702.4|22
1635917540000|2021-11-03 05:32:20|207860.4|207710.4|207861.7|207711.7|207862.5|207712.5|207856.6|207706.6|14
1635917550000|2021-11-03 05:32:30|207862.7|207712.7|207862.9|207712.9|207863.6|207713.6|207861.9|207711.9|10
1635917560000|2021-11-03 05:32:40|207862.8|207712.8|207862.9|207712.9|207863.8|207713.8|207862.8|207712.8|11
1635917570000|2021-11-03 05:32:50|207862|207712|207865.5|207715.5|207866.3|207716.3|207862|207712|20
1635917580000|2021-11-03 05:33:00|207866.1|207716.1|207866.3|207716.3|207867.4|207717.4|207865.4|207715.4|8
1635917590000|2021-11-03 05:33:10|207866.4|207716.4|207866.1|207716.1|207867.5|207717.5|207865.9|207715.9|12
1635917600000|2021-11-03 05:33:20|207866.2|207716.2|207862.7|207712.7|207867.2|207717.2|207862.7|207712.7|9
1635917610000|2021-11-03 05:33:30|207863|207713|207867.6|207717.6|207867.6|207717.6|207862.9|207712.9|12
1635917620000|2021-11-03 05:33:40|207867.2|207717.2|207864.4|207714.4|207867.2|207717.2|207863.9|207713.9|7
1635917630000|2021-11-03 05:33:50|207864.2|207714.2|207869.4|207719.4|207871.5|207721.5|207860.6|207710.6|12
1635917640000|2021-11-03 05:34:00|207869.9|207719.9|207867.5|207717.5|207870.6|207720.6|207867.5|207717.5|7
1635917650000|2021-11-03 05:34:10|207867.9|207717.9|207870|207720|207871.6|207721.6|207867.9|207717.9|11
1635917660000|2021-11-03 05:34:20|207868.2|207718.2|207866.5|207716.5|207870.4|207720.4|207866.5|207716.5|6
1635917670000|2021-11-03 05:34:30|207865|207715|207867.6|207717.6|207867.8|207717.8|207865|207715|8
1635917680000|2021-11-03 05:34:40|207865.6|207715.6|207866.3|207716.3|207867.4|207717.4|207865|207715|7
1635917690000|2021-11-03 05:34:50|207867.2|207717.2|207866.3|207716.3|207867.2|207717.2|207865.5|207715.5|7
1635917700000|2021-11-03 05:35:00|207880.3|207730.3|207884.2|207734.2|207886.9|207736.9|207874.4|207724.4|25
1635917710000|2021-11-03 05:35:10|207885.1|207735.1|207882.9|207732.9|207886|207736|207882.2|207732.2|18
1635917720000|2021-11-03 05:35:20|207883.3|207733.3|207882.5|207732.5|207884.2|207734.2|207882.5|207732.5|11
1635917730000|2021-11-03 05:35:30|207882.4|207732.4|207884.7|207734.7|207887.4|207737.4|207878.8|207728.8|16
1635917740000|2021-11-03 05:35:40|207884.5|207734.5|207883.9|207733.9|207884.8|207734.8|207882.6|207732.6|14
1635917750000|2021-11-03 05:35:50|207884.5|207734.5|207889.9|207739.9|207890.2|207740.2|207883.1|207733.1|17
1635917760000|2021-11-03 05:36:00|207890.4|207740.4|207889|207739|207890.4|207740.4|207885.3|207735.3|14
1635917770000|2021-11-03 05:36:10|207888.6|207738.6|207891.7|207741.7|207892.3|207742.3|207885.5|207735.5|9
1635917780000|2021-11-03 05:36:20|207890.9|207740.9|207888.7|207738.7|207891.7|207741.7|207888.7|207738.7|12
1635917790000|2021-11-03 05:36:30|207890.5|207740.5|207892.7|207742.7|207892.8|207742.8|207888.3|207738.3|9
1635917800000|2021-11-03 05:36:40|207892.4|207742.4|207886.6|207736.6|207892.4|207742.4|207886.6|207736.6|7
1635917810000|2021-11-03 05:36:50|207884.7|207734.7|207893.2|207743.2|207894.1|207744.1|207884.3|207734.3|10
1635917820000|2021-11-03 05:37:00|207893.5|207743.5|207895.2|207745.2|207895.7|207745.7|207889.9|207739.9|21
1635917830000|2021-11-03 05:37:10|207894.5|207744.5|207893.7|207743.7|207894.9|207744.9|207893.2|207743.2|17
1635917840000|2021-11-03 05:37:20|207894.1|207744.1|207894.1|207744.1|207899.2|207749.2|207893.9|207743.9|17
1635917850000|2021-11-03 05:37:30|207893.5|207743.5|207890.3|207740.3|207893.6|207743.6|207890|207740|11
1635917860000|2021-11-03 05:37:40|207890.4|207740.4|207895.6|207745.6|207898.8|207748.8|207889.2|207739.2|14
1635917870000|2021-11-03 05:37:50|207924.2|207774.2|207926.7|207776.7|207928.2|207778.2|207924.2|207774.2|19
1635917880000|2021-11-03 05:38:00|207926.1|207776.1|207930.5|207780.5|207930.5|207780.5|207924.9|207774.9|17
1635917890000|2021-11-03 05:38:10|207930|207780|207927.9|207777.9|207930.1|207780.1|207927.9|207777.9|9
1635917900000|2021-11-03 05:38:20|207925.6|207775.6|207927.2|207777.2|207928.7|207778.7|207923.8|207773.8|15
1635917910000|2021-11-03 05:38:30|207927.4|207777.4|207927.8|207777.8|207929.7|207779.7|207925.6|207775.6|11
1635917920000|2021-11-03 05:38:40|207927.3|207777.3|207929.4|207779.4|207929.4|207779.4|207925|207775|12
1635917930000|2021-11-03 05:38:50|207929.5|207779.5|207927.2|207777.2|207929.5|207779.5|207927.2|207777.2|7
1635917940000|2021-11-03 05:39:00|207928.4|207778.4|207927.9|207777.9|207930.4|207780.4|207927.4|207777.4|10
1635917950000|2021-11-03 05:39:10|207927.1|207777.1|207926.6|207776.6|207928.3|207778.3|207926|207776|8
1635917960000|2021-11-03 05:39:20|207927.1|207777.1|207929.4|207779.4|207930.2|207780.2|207926.2|207776.2|13
1635917970000|2021-11-03 05:39:30|207930|207780|207929.3|207779.3|207930|207780|207927.8|207777.8|10
1635917980000|2021-11-03 05:39:40|207928.6|207778.6|207922.8|207772.8|207928.6|207778.6|207920.4|207770.4|13
1635917990000|2021-11-03 05:39:50|207926.4|207776.4|207923.4|207773.4|207927.5|207777.5|207922.9|207772.9|11
1635918000000|2021-11-03 05:40:00|207923.7|207773.7|207923.8|207773.8|207925.2|207775.2|207922.7|207772.7|10
1635918010000|2021-11-03 05:40:10|207923.5|207773.5|207921.8|207771.8|207928.5|207778.5|207919.4|207769.4|21
1635918020000|2021-11-03 05:40:20|207925.6|207775.6|207922|207772|207925.6|207775.6|207921.2|207771.2|10
1635918030000|2021-11-03 05:40:30|207921.6|207771.6|207925.9|207775.9|207929|207779|207921.4|207771.4|22
1635918040000|2021-11-03 05:40:40|207924.8|207774.8|207924.3|207774.3|207929.9|207779.9|207924.3|207774.3|11
1635918050000|2021-11-03 05:40:50|207922.8|207772.8|207925.8|207775.8|207925.8|207775.8|207922.8|207772.8|8
1635918060000|2021-11-03 05:41:00|207926.5|207776.5|207922.5|207772.5|207926.5|207776.5|207919.2|207769.2|17
1635918070000|2021-11-03 05:41:10|207920.6|207770.6|207923.9|207773.9|207924.9|207774.9|207920|207770|19
1635918080000|2021-11-03 05:41:20|207924.4|207774.4|207920.1|207770.1|207924.4|207774.4|207918|207768|14
1635918090000|2021-11-03 05:41:30|207919.3|207769.3|207922.9|207772.9|207923.8|207773.8|207919.3|207769.3|12
1635918100000|2021-11-03 05:41:40|207922.2|207772.2|207926.4|207776.4|207926.4|207776.4|207922.1|207772.1|6
1635918110000|2021-11-03 05:41:50|207924.7|207774.7|207926.4|207776.4|207927.2|207777.2|207923.9|207773.9|9
1635918120000|2021-11-03 05:42:00|207927.6|207777.6|207925.3|207775.3|207927.6|207777.6|207923.9|207773.9|12
1635918130000|2021-11-03 05:42:10|207925.8|207775.8|207923.3|207773.3|207932.4|207782.4|207923.2|207773.2|12
1635918140000|2021-11-03 05:42:20|207924.6|207774.6|207921.5|207771.5|207924.6|207774.6|207921.5|207771.5|12
1635918150000|2021-11-03 05:42:30|207924.7|207774.7|207924.4|207774.4|207925|207775|207915.1|207765.1|14
1635918160000|2021-11-03 05:42:40|207922.6|207772.6|207921.5|207771.5|207923.4|207773.4|207919.1|207769.1|8
1635918170000|2021-11-03 05:42:50|207925|207775|207921.3|207771.3|207925.1|207775.1|207921.3|207771.3|6
1635918180000|2021-11-03 05:43:00|207925.1|207775.1|207920.9|207770.9|207925.7|207775.7|207920.2|207770.2|9
1635918190000|2021-11-03 05:43:10|207923.5|207773.5|207922.8|207772.8|207925.3|207775.3|207921.1|207771.1|10
1635918200000|2021-11-03 05:43:20|207927.1|207777.1|207924.6|207774.6|207927.1|207777.1|207922.4|207772.4|11
1635918210000|2021-11-03 05:43:30|207924.7|207774.7|207923.1|207773.1|207924.7|207774.7|207921.4|207771.4|15
1635918220000|2021-11-03 05:43:40|207924|207774|207919.6|207769.6|207924|207774|207919.6|207769.6|9
1635918230000|2021-11-03 05:43:50|207919.1|207769.1|207920.5|207770.5|207922.5|207772.5|207918.4|207768.4|13
1635918240000|2021-11-03 05:44:00|207922.6|207772.6|207933|207783|207933|207783|207922.1|207772.1|13
1635918250000|2021-11-03 05:44:10|207929.9|207779.9|207930.3|207780.3|207933.4|207783.4|207928.6|207778.6|4
1635918260000|2021-11-03 05:44:20|207931|207781|207931.9|207781.9|207932.2|207782.2|207929.7|207779.7|9
1635918270000|2021-11-03 05:44:30|207931.3|207781.3|207921.6|207771.6|207931.3|207781.3|207921.6|207771.6|3
1635918280000|2021-11-03 05:44:40|207918.8|207768.8|207923.5|207773.5|207929.4|207779.4|207918.8|207768.8|8
1635918290000|2021-11-03 05:44:50|207923.9|207773.9|207926.2|207776.2|207926.5|207776.5|207922.1|207772.1|11
1635918300000|2021-11-03 05:45:00|207925.5|207775.5|207924.5|207774.5|207928|207778|207923.4|207773.4|14
1635918310000|2021-11-03 05:45:10|207917.8|207767.8|207928.2|207778.2|207928.7|207778.7|207917.8|207767.8|19
1635918320000|2021-11-03 05:45:20|207929.3|207779.3|207926.3|207776.3|207931.1|207781.1|207919|207769|9
1635918330000|2021-11-03 05:45:30|207927.5|207777.5|207932|207782|207932.2|207782.2|207927.1|207777.1|14
1635918340000|2021-11-03 05:45:40|207932.2|207782.2|207935.5|207785.5|207936.2|207786.2|207930.1|207780.1|20
1635918350000|2021-11-03 05:45:50|207935.2|207785.2|207934.4|207784.4|207935.9|207785.9|207934.1|207784.1|10
1635918360000|2021-11-03 05:46:00|207933|207783|207929.3|207779.3|207933.4|207783.4|207929.3|207779.3|6
1635918370000|2021-11-03 05:46:10|207932.6|207782.6|207929.9|207779.9|207934|207784|207928.2|207778.2|12
1635918380000|2021-11-03 05:46:20|207931.3|207781.3|207932.1|207782.1|207933.3|207783.3|207930.7|207780.7|6
1635918390000|2021-11-03 05:46:30|207931.8|207781.8|207933|207783|207934.8|207784.8|207931.8|207781.8|7
1635918400000|2021-11-03 05:46:40|207933.4|207783.4|207933.8|207783.8|207934.5|207784.5|207932.1|207782.1|15
1635918410000|2021-11-03 05:46:50|207934.3|207784.3|207929|207779|207934.3|207784.3|207928.5|207778.5|11
1635918420000|2021-11-03 05:47:00|207928.9|207778.9|207934.6|207784.6|207934.6|207784.6|207928.9|207778.9|11
1635918430000|2021-11-03 05:47:10|207932.5|207782.5|207930.3|207780.3|207933.8|207783.8|207930.3|207780.3|5
1635918440000|2021-11-03 05:47:20|207931.6|207781.6|207933.2|207783.2|207934|207784|207930.3|207780.3|10
1635918450000|2021-11-03 05:47:30|207931.2|207781.2|207934.5|207784.5|207934.7|207784.7|207931.2|207781.2|5
1635918460000|2021-11-03 05:47:40|207933|207783|207933.5|207783.5|207934.4|207784.4|207933|207783|12
1635918470000|2021-11-03 05:47:50|207931.7|207781.7|207929.7|207779.7|207932.9|207782.9|207928.1|207778.1|10
1635918480000|2021-11-03 05:48:00|207931.8|207781.8|207934.2|207784.2|207934.3|207784.3|207927.6|207777.6|13
1635918490000|2021-11-03 05:48:10|207933.5|207783.5|207934.9|207784.9|207936.2|207786.2|207933.5|207783.5|11
1635918500000|2021-11-03 05:48:20|207935.1|207785.1|207936.3|207786.3|207936.3|207786.3|207934.2|207784.2|8
1635918510000|2021-11-03 05:48:30|207936.6|207786.6|207935.6|207785.6|207937|207787|207935.2|207785.2|14
1635918520000|2021-11-03 05:48:40|207935.5|207785.5|207931.9|207781.9|207935.5|207785.5|207930|207780|9
1635918530000|2021-11-03 05:48:50|207931.1|207781.1|207933.7|207783.7|207934.7|207784.7|207930.7|207780.7|10
1635918540000|2021-11-03 05:49:00|207933.9|207783.9|207932.9|207782.9|207937.2|207787.2|207932.9|207782.9|12
1635918550000|2021-11-03 05:49:10|207936.5|207786.5|207934.8|207784.8|207936.9|207786.9|207934.8|207784.8|9
1635918560000|2021-11-03 05:49:20|207935.5|207785.5|207933.3|207783.3|207935.5|207785.5|207932.6|207782.6|5
1635918570000|2021-11-03 05:49:30|207933.8|207783.8|207932.9|207782.9|207936.3|207786.3|207932.6|207782.6|9
1635918580000|2021-11-03 05:49:40|207930|207780|207928.4|207778.4|207931.7|207781.7|207928.4|207778.4|11
1635918590000|2021-11-03 05:49:50|207926.1|207776.1|207926.5|207776.5|207928.8|207778.8|207925.5|207775.5|7
1635918600000|2021-11-03 05:50:00|207924.9|207774.9|207933.2|207783.2|207933.6|207783.6|207924.9|207774.9|15
1635918610000|2021-11-03 05:50:10|207931.9|207781.9|207933.7|207783.7|207933.7|207783.7|207930.8|207780.8|8
1635918620000|2021-11-03 05:50:20|207932.4|207782.4|207931.5|207781.5|207932.9|207782.9|207930.7|207780.7|18
1635918630000|2021-11-03 05:50:30|207931.7|207781.7|207930.1|207780.1|207932.1|207782.1|207929.4|207779.4|9
1635918640000|2021-11-03 05:50:40|207929|207779|207930.6|207780.6|207932.3|207782.3|207929|207779|8
1635918650000|2021-11-03 05:50:50|207933.7|207783.7|207933.5|207783.5|207933.7|207783.7|207929.4|207779.4|12
1635918660000|2021-11-03 05:51:00|207935.2|207785.2|207934.8|207784.8|207935.3|207785.3|207933.6|207783.6|12
1635918670000|2021-11-03 05:51:10|207933|207783|207934|207784|207934|207784|207932.8|207782.8|13
1635918680000|2021-11-03 05:51:20|207934.9|207784.9|207933.3|207783.3|207934.9|207784.9|207933.3|207783.3|11
1635918690000|2021-11-03 05:51:30|207929.1|207779.1|207933.8|207783.8|207933.8|207783.8|207929.1|207779.1|11
1635918700000|2021-11-03 05:51:40|207934.4|207784.4|207933.3|207783.3|207934.6|207784.6|207931.9|207781.9|14
1635918710000|2021-11-03 05:51:50|207934|207784|207933.1|207783.1|207936.6|207786.6|207933.1|207783.1|18
1635918720000|2021-11-03 05:52:00|207933.2|207783.2|207932.7|207782.7|207933.4|207783.4|207931.7|207781.7|21
1635918730000|2021-11-03 05:52:10|207931.9|207781.9|207931.5|207781.5|207932.4|207782.4|207931.4|207781.4|11
1635918740000|2021-11-03 05:52:20|207932.6|207782.6|207931.8|207781.8|207933|207783|207931.6|207781.6|8
1635918750000|2021-11-03 05:52:30|207931.2|207781.2|207929.1|207779.1|207933.9|207783.9|207927.5|207777.5|17
1635918760000|2021-11-03 05:52:40|207928|207778|207932|207782|207932|207782|207926.7|207776.7|15
1635918770000|2021-11-03 05:52:50|207931.3|207781.3|207931.8|207781.8|207931.8|207781.8|207930.1|207780.1|16
1635918780000|2021-11-03 05:53:00|207932.1|207782.1|207933.7|207783.7|207934.1|207784.1|207932.1|207782.1|11
1635918790000|2021-11-03 05:53:10|207934.4|207784.4|207935.1|207785.1|207935.1|207785.1|207933.8|207783.8|12
1635918800000|2021-11-03 05:53:20|207933.1|207783.1|207934.8|207784.8|207934.8|207784.8|207931.7|207781.7|14
1635918810000|2021-11-03 05:53:30|207935.6|207785.6|207934.9|207784.9|207935.7|207785.7|207934.9|207784.9|10
1635918820000|2021-11-03 05:53:40|207933.6|207783.6|207934.2|207784.2|207935.9|207785.9|207933.6|207783.6|8
1635918830000|2021-11-03 05:53:50|207934.8|207784.8|207937.8|207787.8|207940.9|207790.9|207933.3|207783.3|10
1635918840000|2021-11-03 05:54:00|207935.8|207785.8|207925|207775|207936.4|207786.4|207922.6|207772.6|12
1635918850000|2021-11-03 05:54:10|207929.9|207779.9|207931.8|207781.8|207934.5|207784.5|207923.9|207773.9|21
1635918860000|2021-11-03 05:54:20|207932.1|207782.1|207933.7|207783.7|207933.7|207783.7|207928.6|207778.6|10
1635918870000|2021-11-03 05:54:30|207932.9|207782.9|207938.7|207788.7|207941.6|207791.6|207932.9|207782.9|11
1635918880000|2021-11-03 05:54:40|207936.2|207786.2|207936.8|207786.8|207937.4|207787.4|207935.6|207785.6|17
1635918890000|2021-11-03 05:54:50|207936.5|207786.5|207936.3|207786.3|207938.9|207788.9|207935.4|207785.4|12
1635918900000|2021-11-03 05:55:00|207937.3|207787.3|207936.9|207786.9|207937.3|207787.3|207934.9|207784.9|7
1635918910000|2021-11-03 05:55:10|207936.7|207786.7|207934.8|207784.8|207937|207787|207932.9|207782.9|12
1635918920000|2021-11-03 05:55:20|207936|207786|207928.6|207778.6|207936.5|207786.5|207928.6|207778.6|17
1635918930000|2021-11-03 05:55:30|207929.4|207779.4|207931.4|207781.4|207931.4|207781.4|207928.8|207778.8|10
1635918940000|2021-11-03 05:55:40|207930.5|207780.5|207926.7|207776.7|207930.5|207780.5|207926|207776|11
1635918950000|2021-11-03 05:55:50|207926.9|207776.9|207933.6|207783.6|207935.9|207785.9|207926.9|207776.9|12
1635918960000|2021-11-03 05:56:00|207934.2|207784.2|207932.6|207782.6|207935.7|207785.7|207931.8|207781.8|16
1635918970000|2021-11-03 05:56:10|207931.9|207781.9|207932|207782|207932.3|207782.3|207931.9|207781.9|5
1635918980000|2021-11-03 05:56:20|207929.2|207779.2|207935.6|207785.6|207942.3|207792.3|207929.2|207779.2|19
1635918990000|2021-11-03 05:56:30|207937.9|207787.9|207929.9|207779.9|207937.9|207787.9|207927.2|207777.2|18
1635919000000|2021-11-03 05:56:40|207930|207780|207928.8|207778.8|207931.2|207781.2|207926.2|207776.2|10
1635919010000|2021-11-03 05:56:50|207929.8|207779.8|207931.5|207781.5|207932.4|207782.4|207929.4|207779.4|7
1635919020000|2021-11-03 05:57:00|207931.6|207781.6|207932.6|207782.6|207933.2|207783.2|207929.9|207779.9|11
1635919030000|2021-11-03 05:57:10|207933.4|207783.4|207934.2|207784.2|207937|207787|207932.8|207782.8|18
1635919040000|2021-11-03 05:57:20|207933.5|207783.5|207932.6|207782.6|207936|207786|207930.3|207780.3|9
1635919050000|2021-11-03 05:57:30|207933.1|207783.1|207933|207783|207933.1|207783.1|207927.9|207777.9|16
1635919060000|2021-11-03 05:57:40|207932.5|207782.5|207931.5|207781.5|207933.3|207783.3|207930.8|207780.8|10
1635919070000|2021-11-03 05:57:50|207932|207782|207930.3|207780.3|207932|207782|207930.3|207780.3|8
1635919080000|2021-11-03 05:58:00|207929|207779|207928.9|207778.9|207929.9|207779.9|207927.9|207777.9|10
1635919090000|2021-11-03 05:58:10|207928.5|207778.5|207924.2|207774.2|207933.1|207783.1|207924.2|207774.2|22
1635919100000|2021-11-03 05:58:20|207924.3|207774.3|207925.1|207775.1|207929.2|207779.2|207923.2|207773.2|21
1635919110000|2021-11-03 05:58:30|207925.4|207775.4|207927.6|207777.6|207928|207778|207925.4|207775.4|16
1635919120000|2021-11-03 05:58:40|207926.9|207776.9|207926.5|207776.5|207930.8|207780.8|207926|207776|25
1635919130000|2021-11-03 05:58:50|207924.7|207774.7|207927.8|207777.8|207927.8|207777.8|207924.2|207774.2|12
1635919140000|2021-11-03 05:59:00|207927.5|207777.5|207929.5|207779.5|207930.2|207780.2|207926.8|207776.8|22
1635919150000|2021-11-03 05:59:10|207931|207781|207929.8|207779.8|207932.2|207782.2|207928.2|207778.2|9
1635919160000|2021-11-03 05:59:20|207928.7|207778.7|207931.1|207781.1|207932|207782|207928.7|207778.7|9
1635919170000|2021-11-03 05:59:30|207930.9|207780.9|207928.7|207778.7|207930.9|207780.9|207928|207778|17
1635919180000|2021-11-03 05:59:40|207930.4|207780.4|207930.8|207780.8|207931.3|207781.3|207929.3|207779.3|21
1635919190000|2021-11-03 05:59:50|207930.9|207780.9|207933.5|207783.5|207933.5|207783.5|207930.2|207780.2|12
1635919200000|2021-11-03 06:00:00|207933.9|207783.9|207933.7|207783.7|207936.3|207786.3|207932|207782|27
1635919210000|2021-11-03 06:00:10|207933.5|207783.5|207932.9|207782.9|207933.5|207783.5|207929.6|207779.6|11
1635919220000|2021-11-03 06:00:20|207932.6|207782.6|207931.6|207781.6|207932.6|207782.6|207931.5|207781.5|10
1635919230000|2021-11-03 06:00:30|207929.4|207779.4|207930.9|207780.9|207931.7|207781.7|207928.1|207778.1|12
1635919240000|2021-11-03 06:00:40|207930.7|207780.7|207931.7|207781.7|207931.7|207781.7|207925.9|207775.9|15
1635919250000|2021-11-03 06:00:50|207930.8|207780.8|207930|207780|207934.8|207784.8|207925.6|207775.6|14
1635919260000|2021-11-03 06:01:00|207931.6|207781.6|207931.3|207781.3|207932.3|207782.3|207926.1|207776.1|18
1635919270000|2021-11-03 06:01:10|207929.9|207779.9|207929.5|207779.5|207931.3|207781.3|207927|207777|18
1635919280000|2021-11-03 06:01:20|207930.1|207780.1|207925.8|207775.8|207933.2|207783.2|207925.8|207775.8|11
1635919290000|2021-11-03 06:01:30|207926.1|207776.1|207931.5|207781.5|207931.5|207781.5|207925.2|207775.2|18
1635919300000|2021-11-03 06:01:40|207930.7|207780.7|207933.1|207783.1|207933.1|207783.1|207927.5|207777.5|21
1635919310000|2021-11-03 06:01:50|207932.4|207782.4|207935.9|207785.9|207935.9|207785.9|207930.6|207780.6|10
1635919320000|2021-11-03 06:02:00|207934.5|207784.5|207933.4|207783.4|207935.9|207785.9|207933|207783|15
1635919330000|2021-11-03 06:02:10|207932.3|207782.3|207929.3|207779.3|207933.6|207783.6|207929.3|207779.3|15
1635919340000|2021-11-03 06:02:20|207929.5|207779.5|207928.7|207778.7|207930.5|207780.5|207928|207778|13
1635919350000|2021-11-03 06:02:30|207930.8|207780.8|207929|207779|207933|207783|207928.6|207778.6|22
1635919360000|2021-11-03 06:02:40|207928.7|207778.7|207934.1|207784.1|207934.1|207784.1|207928.7|207778.7|27
1635919370000|2021-11-03 06:02:50|207932.7|207782.7|207929.3|207779.3|207935.1|207785.1|207929.3|207779.3|21
1635919380000|2021-11-03 06:03:00|207929.8|207779.8|207931.3|207781.3|207933.6|207783.6|207929.8|207779.8|18
1635919390000|2021-11-03 06:03:10|207931.2|207781.2|207931.7|207781.7|207931.7|207781.7|207926.8|207776.8|8
1635919400000|2021-11-03 06:03:20|207931.3|207781.3|207928.2|207778.2|207932.6|207782.6|207927.3|207777.3|13
1635919410000|2021-11-03 06:03:30|207926|207776|207932|207782|207932|207782|207925.9|207775.9|17
1635919420000|2021-11-03 06:03:40|207932.1|207782.1|207932.3|207782.3|207932.3|207782.3|207930.2|207780.2|12
1635919430000|2021-11-03 06:03:50|207933.6|207783.6|207931|207781|207934.5|207784.5|207930.3|207780.3|15
1635919440000|2021-11-03 06:04:00|207930.7|207780.7|207930.6|207780.6|207932.6|207782.6|207930.1|207780.1|19
1635919450000|2021-11-03 06:04:10|207929.6|207779.6|207928.5|207778.5|207931.8|207781.8|207927.7|207777.7|18
1635919460000|2021-11-03 06:04:20|207929.5|207779.5|207931.1|207781.1|207931.1|207781.1|207926.8|207776.8|25
1635919470000|2021-11-03 06:04:30|207930.1|207780.1|207934.2|207784.2|207934.4|207784.4|207927.6|207777.6|20
1635919480000|2021-11-03 06:04:40|207934|207784|207935|207785|207939.7|207789.7|207933.9|207783.9|18
1635919490000|2021-11-03 06:04:50|207934|207784|207934.2|207784.2|207936.1|207786.1|207934|207784|9
1635919500000|2021-11-03 06:05:00|207934.3|207784.3|207930.6|207780.6|207935.3|207785.3|207926.7|207776.7|14
1635919510000|2021-11-03 06:05:10|207931.2|207781.2|207929.3|207779.3|207931.2|207781.2|207927.6|207777.6|24
1635919520000|2021-11-03 06:05:20|207929.1|207779.1|207926.1|207776.1|207929.4|207779.4|207924.6|207774.6|24
1635919530000|2021-11-03 06:05:30|207924.7|207774.7|207935.7|207785.7|207936.9|207786.9|207924.7|207774.7|20
1635919540000|2021-11-03 06:05:40|207935.4|207785.4|207933.9|207783.9|207935.8|207785.8|207931.9|207781.9|21
1635919550000|2021-11-03 06:05:50|207932.3|207782.3|207931.9|207781.9|207933.6|207783.6|207930.9|207780.9|11
1635919560000|2021-11-03 06:06:00|207932.4|207782.4|207935.3|207785.3|207935.3|207785.3|207932.1|207782.1|20
1635919570000|2021-11-03 06:06:10|207935|207785|207934.9|207784.9|207936.1|207786.1|207934.2|207784.2|14
1635919580000|2021-11-03 06:06:20|207934.7|207784.7|207936.3|207786.3|207936.3|207786.3|207934.5|207784.5|12
1635919590000|2021-11-03 06:06:30|207935.6|207785.6|207931.2|207781.2|207935.7|207785.7|207928.9|207778.9|13
1635919600000|2021-11-03 06:06:40|207936.6|207786.6|207933.7|207783.7|207936.8|207786.8|207930.1|207780.1|21
1635919610000|2021-11-03 06:06:50|207934.3|207784.3|207932.3|207782.3|207935.5|207785.5|207930.7|207780.7|13
1635919620000|2021-11-03 06:07:00|207931.7|207781.7|207936.1|207786.1|207937.5|207787.5|207931.7|207781.7|13
1635919630000|2021-11-03 06:07:10|207935.3|207785.3|207939.3|207789.3|207939.3|207789.3|207934.8|207784.8|10
1635919640000|2021-11-03 06:07:20|207939.7|207789.7|207938.7|207788.7|207939.7|207789.7|207938.7|207788.7|6
1635919650000|2021-11-03 06:07:30|207938.6|207788.6|207938.9|207788.9|207939.8|207789.8|207937.3|207787.3|7
1635919660000|2021-11-03 06:07:40|207941.2|207791.2|207933.3|207783.3|207941.2|207791.2|207930.8|207780.8|17
1635919670000|2021-11-03 06:07:50|207938.6|207788.6|207939.3|207789.3|207939.9|207789.9|207931.3|207781.3|8
1635919680000|2021-11-03 06:08:00|207940.4|207790.4|207938|207788|207940.4|207790.4|207932.1|207782.1|12
1635919690000|2021-11-03 06:08:10|207938.7|207788.7|207938.2|207788.2|207938.9|207788.9|207936.9|207786.9|8
1635919700000|2021-11-03 06:08:20|207938.6|207788.6|207933.7|207783.7|207938.7|207788.7|207931.9|207781.9|18
1635919710000|2021-11-03 06:08:30|207934.2|207784.2|207937.3|207787.3|207937.9|207787.9|207933.5|207783.5|18
1635919720000|2021-11-03 06:08:40|207936.2|207786.2|207935.9|207785.9|207937.7|207787.7|207933.7|207783.7|20
1635919730000|2021-11-03 06:08:50|207935.3|207785.3|207931.1|207781.1|207936.5|207786.5|207931.1|207781.1|12
1635919740000|2021-11-03 06:09:00|207932.2|207782.2|207932.7|207782.7|207934.9|207784.9|207930.9|207780.9|16
1635919750000|2021-11-03 06:09:10|207934.4|207784.4|207937.5|207787.5|207937.5|207787.5|207931|207781|13
1635919760000|2021-11-03 06:09:20|207937.1|207787.1|207936.3|207786.3|207938|207788|207933.6|207783.6|23
1635919770000|2021-11-03 06:09:30|207934.5|207784.5|207936.6|207786.6|207936.8|207786.8|207934.5|207784.5|19
1635919780000|2021-11-03 06:09:40|207936.1|207786.1|207933.6|207783.6|207936.1|207786.1|207933.6|207783.6|13
1635919790000|2021-11-03 06:09:50|207933.4|207783.4|207935.7|207785.7|207935.7|207785.7|207931.6|207781.6|14
1635919800000|2021-11-03 06:10:00|207935.6|207785.6|207932.9|207782.9|207936.1|207786.1|207932.3|207782.3|21
1635919810000|2021-11-03 06:10:10|207934.8|207784.8|207938.6|207788.6|207938.6|207788.6|207934.4|207784.4|13
1635919820000|2021-11-03 06:10:20|207938.3|207788.3|207938.3|207788.3|207939.4|207789.4|207937.9|207787.9|15
1635919830000|2021-11-03 06:10:30|207939.1|207789.1|207939.2|207789.2|207939.4|207789.4|207938.6|207788.6|8
1635919840000|2021-11-03 06:10:40|207938.3|207788.3|207940.8|207790.8|207941.2|207791.2|207934.1|207784.1|16
1635919850000|2021-11-03 06:10:50|207937.3|207787.3|207939.7|207789.7|207939.7|207789.7|207937.3|207787.3|14
1635919860000|2021-11-03 06:11:00|207939.9|207789.9|207942.6|207792.6|207943|207793|207934.1|207784.1|14
1635919870000|2021-11-03 06:11:10|207943.4|207793.4|207942.1|207792.1|207943.5|207793.5|207940.4|207790.4|15
1635919880000|2021-11-03 06:11:20|207944.7|207794.7|207943.3|207793.3|207945.1|207795.1|207936.9|207786.9|9
1635919890000|2021-11-03 06:11:30|207944.5|207794.5|207938.9|207788.9|207944.5|207794.5|207938.9|207788.9|11
1635919900000|2021-11-03 06:11:40|207939.8|207789.8|207937.2|207787.2|207942.3|207792.3|207937.2|207787.2|18
1635919910000|2021-11-03 06:11:50|207936.7|207786.7|207937.5|207787.5|207939|207789|207933.1|207783.1|18
1635919920000|2021-11-03 06:12:00|207936|207786|207937.1|207787.1|207937.9|207787.9|207936|207786|13
1635919930000|2021-11-03 06:12:10|207937.8|207787.8|207937.8|207787.8|207937.9|207787.9|207934.9|207784.9|12
1635919940000|2021-11-03 06:12:20|207937.1|207787.1|207935.2|207785.2|207937.1|207787.1|207931.8|207781.8|17
1635919950000|2021-11-03 06:12:30|207934.6|207784.6|207937.5|207787.5|207937.6|207787.6|207934.6|207784.6|9
1635919960000|2021-11-03 06:12:40|207937.8|207787.8|207932.8|207782.8|207938.6|207788.6|207932.8|207782.8|18
1635919970000|2021-11-03 06:12:50|207932.5|207782.5|207935.8|207785.8|207935.9|207785.9|207932.2|207782.2|9
1635919980000|2021-11-03 06:13:00|207936|207786|207937.5|207787.5|207938.4|207788.4|207934.7|207784.7|16
1635919990000|2021-11-03 06:13:10|207938.9|207788.9|207937.3|207787.3|207940.9|207790.9|207936.5|207786.5|5
1635920000000|2021-11-03 06:13:20|207937.4|207787.4|207938.6|207788.6|207938.6|207788.6|207936.4|207786.4|8
1635920010000|2021-11-03 06:13:30|207937.3|207787.3|207939.8|207789.8|207939.8|207789.8|207934.6|207784.6|14
1635920020000|2021-11-03 06:13:40|207939.5|207789.5|207940.2|207790.2|207940.2|207790.2|207937.9|207787.9|8
1635920030000|2021-11-03 06:13:50|207939.5|207789.5|207939.6|207789.6|207940.7|207790.7|207939.4|207789.4|7
1635920040000|2021-11-03 06:14:00|207938.6|207788.6|207938.3|207788.3|207940.5|207790.5|207938.3|207788.3|12
1635920050000|2021-11-03 06:14:10|207939.8|207789.8|207935.6|207785.6|207939.8|207789.8|207934.4|207784.4|14
1635920060000|2021-11-03 06:14:20|207935.3|207785.3|207937.6|207787.6|207939.8|207789.8|207934.9|207784.9|12
1635920070000|2021-11-03 06:14:30|207937.8|207787.8|207939.5|207789.5|207941.7|207791.7|207937.4|207787.4|15
1635920080000|2021-11-03 06:14:40|207939.7|207789.7|207936.1|207786.1|207939.7|207789.7|207935.2|207785.2|17
1635920090000|2021-11-03 06:14:50|207935.4|207785.4|207935.5|207785.5|207936.4|207786.4|207931.9|207781.9|7
1635920100000|2021-11-03 06:15:00|207936.1|207786.1|207932.7|207782.7|207937.2|207787.2|207932.7|207782.7|17
1635920110000|2021-11-03 06:15:10|207933.5|207783.5|207936.6|207786.6|207939.4|207789.4|207933|207783|7
1635920120000|2021-11-03 06:15:20|207934.4|207784.4|207897.8|207747.8|207934.4|207784.4|207897.8|207747.8|18
1635920130000|2021-11-03 06:15:30|207898.1|207748.1|207901|207751|207901.4|207751.4|207898.1|207748.1|14
1635920140000|2021-11-03 06:15:40|207900.7|207750.7|207898.2|207748.2|207903|207753|207897.6|207747.6|16
1635920150000|2021-11-03 06:15:50|207898.3|207748.3|207897.1|207747.1|207898.9|207748.9|207897|207747|10
1635920160000|2021-11-03 06:16:00|207896.7|207746.7|207896.6|207746.6|207898.5|207748.5|207893.1|207743.1|12
1635920170000|2021-11-03 06:16:10|207897.7|207747.7|207907|207757|207907.8|207757.8|207897.7|207747.7|21
1635920180000|2021-11-03 06:16:20|207906.7|207756.7|207907.1|207757.1|207907.7|207757.7|207904.8|207754.8|10
1635920190000|2021-11-03 06:16:30|207907.6|207757.6|207920.9|207770.9|207930.7|207780.7|207907.6|207757.6|24
1635920200000|2021-11-03 06:16:40|207921.4|207771.4|207933.3|207783.3|207938.5|207788.5|207921.4|207771.4|18
1635920210000|2021-11-03 06:16:50|207933.1|207783.1|207930.4|207780.4|207934.7|207784.7|207930.4|207780.4|17
1635920220000|2021-11-03 06:17:00|207932|207782|207931.7|207781.7|207934.3|207784.3|207930.6|207780.6|13
1635920230000|2021-11-03 06:17:10|207932.6|207782.6|207940.1|207790.1|207942.2|207792.2|207930.8|207780.8|25
1635920240000|2021-11-03 06:17:20|207939.9|207789.9|207942.4|207792.4|207942.4|207792.4|207939.7|207789.7|17
1635920250000|2021-11-03 06:17:30|207941.4|207791.4|207940.5|207790.5|207943.4|207793.4|207940.5|207790.5|18
1635920260000|2021-11-03 06:17:40|207941.9|207791.9|207943.8|207793.8|207943.8|207793.8|207941|207791|11
1635920270000|2021-11-03 06:17:50|207942.7|207792.7|207939.8|207789.8|207942.7|207792.7|207939.4|207789.4|14
1635920280000|2021-11-03 06:18:00|207939.4|207789.4|207932.8|207782.8|207939.4|207789.4|207932.8|207782.8|8
1635920290000|2021-11-03 06:18:10|207931.9|207781.9|207939.1|207789.1|207941.6|207791.6|207931.9|207781.9|15
1635920300000|2021-11-03 06:18:20|207938.7|207788.7|207935.2|207785.2|207938.8|207788.8|207935.2|207785.2|13
1635920310000|2021-11-03 06:18:30|207936.2|207786.2|207937|207787|207939.9|207789.9|207935.7|207785.7|18
1635920320000|2021-11-03 06:18:40|207935.9|207785.9|207935.7|207785.7|207937.1|207787.1|207932.6|207782.6|11
1635920330000|2021-11-03 06:18:50|207933.9|207783.9|207932.1|207782.1|207933.9|207783.9|207930.4|207780.4|15
1635920340000|2021-11-03 06:19:00|207931.5|207781.5|207934.2|207784.2|207934.8|207784.8|207928.8|207778.8|18
1635920350000|2021-11-03 06:19:10|207934.5|207784.5|207931.4|207781.4|207935.5|207785.5|207931.4|207781.4|11
1635920360000|2021-11-03 06:19:20|207930.2|207780.2|207934|207784|207934.5|207784.5|207928.5|207778.5|15
1635920370000|2021-11-03 06:19:30|207934.4|207784.4|207931.8|207781.8|207935.1|207785.1|207930.7|207780.7|18
1635920380000|2021-11-03 06:19:40|207932.9|207782.9|207931.8|207781.8|207933|207783|207931.8|207781.8|15
1635920390000|2021-11-03 06:19:50|207933|207783|207934.2|207784.2|207934.2|207784.2|207930.7|207780.7|16
1635920400000|2021-11-03 06:20:00|207934.5|207784.5|207932.7|207782.7|207934.8|207784.8|207932.7|207782.7|15
1635920410000|2021-11-03 06:20:10|207932.9|207782.9|207930.9|207780.9|207933.3|207783.3|207930.1|207780.1|16
1635920420000|2021-11-03 06:20:20|207933.2|207783.2|207935.3|207785.3|207935.3|207785.3|207930.6|207780.6|16
1635920430000|2021-11-03 06:20:30|207935.5|207785.5|207930.8|207780.8|207938.2|207788.2|207930.5|207780.5|16
1635920440000|2021-11-03 06:20:40|207930.9|207780.9|207934.2|207784.2|207935|207785|207930.7|207780.7|14
1635920450000|2021-11-03 06:20:50|207932.9|207782.9|207933.2|207783.2|207934.9|207784.9|207932.9|207782.9|14
1635920460000|2021-11-03 06:21:00|207932.9|207782.9|207934.4|207784.4|207934.7|207784.7|207932.5|207782.5|11
1635920470000|2021-11-03 06:21:10|207934.3|207784.3|207936.9|207786.9|207936.9|207786.9|207933|207783|15
1635920480000|2021-11-03 06:21:20|207937.1|207787.1|207936.9|207786.9|207937.4|207787.4|207935.4|207785.4|9
1635920490000|2021-11-03 06:21:30|207935.3|207785.3|207938.1|207788.1|207938.1|207788.1|207935.3|207785.3|7
1635920500000|2021-11-03 06:21:40|207938.5|207788.5|207934.5|207784.5|207938.5|207788.5|207927.9|207777.9|14
1635920510000|2021-11-03 06:21:50|207934.8|207784.8|207932.7|207782.7|207934.8|207784.8|207932.2|207782.2|12
1635920520000|2021-11-03 06:22:00|207932.6|207782.6|207934.9|207784.9|207934.9|207784.9|207931.4|207781.4|13
1635920530000|2021-11-03 06:22:10|207933.4|207783.4|207928.5|207778.5|207933.9|207783.9|207927.9|207777.9|19
1635920540000|2021-11-03 06:22:20|207931|207781|207931.4|207781.4|207933.1|207783.1|207930|207780|19
1635920550000|2021-11-03 06:22:30|207931.2|207781.2|207899.7|207749.7|207932.1|207782.1|207895.2|207745.2|19
1635920560000|2021-11-03 06:22:40|207898.4|207748.4|207895|207745|207898.4|207748.4|207892.1|207742.1|23
1635920570000|2021-11-03 06:22:50|207895.3|207745.3|207896.3|207746.3|207896.9|207746.9|207895.1|207745.1|9
1635920580000|2021-11-03 06:23:00|207897|207747|207889.5|207739.5|207898|207748|207888.3|207738.3|22
1635920590000|2021-11-03 06:23:10|207889.3|207739.3|207891.9|207741.9|207892.5|207742.5|207889.3|207739.3|15
1635920600000|2021-11-03 06:23:20|207891.8|207741.8|207892.7|207742.7|207892.7|207742.7|207891.2|207741.2|6
1635920610000|2021-11-03 06:23:30|207891.6|207741.6|207888.6|207738.6|207893.9|207743.9|207885.5|207735.5|17
1635920620000|2021-11-03 06:23:40|207888.8|207738.8|207889.7|207739.7|207890.2|207740.2|207888|207738|8
1635920630000|2021-11-03 06:23:50|207888|207738|207892.9|207742.9|207892.9|207742.9|207888|207738|8
1635920640000|2021-11-03 06:24:00|207891.2|207741.2|207886.3|207736.3|207891.2|207741.2|207883.5|207733.5|10
1635920650000|2021-11-03 06:24:10|207887.3|207737.3|207891.1|207741.1|207891.7|207741.7|207887.3|207737.3|15
1635920660000|2021-11-03 06:24:20|207890.2|207740.2|207891.4|207741.4|207891.4|207741.4|207890|207740|7
1635920670000|2021-11-03 06:24:30|207890.3|207740.3|207885.4|207735.4|207893.2|207743.2|207885.4|207735.4|10
1635920680000|2021-11-03 06:24:40|207888.8|207738.8|207893.7|207743.7|207897.6|207747.6|207888.8|207738.8|19
1635920690000|2021-11-03 06:24:50|207893.9|207743.9|207890.7|207740.7|207894.2|207744.2|207888.8|207738.8|11
1635920700000|2021-11-03 06:25:00|207891.7|207741.7|207891.9|207741.9|207891.9|207741.9|207886.5|207736.5|10
1635920710000|2021-11-03 06:25:10|207891.2|207741.2|207885.9|207735.9|207893.5|207743.5|207885.9|207735.9|18
1635920720000|2021-11-03 06:25:20|207885.7|207735.7|207887.6|207737.6|207888.6|207738.6|207884.4|207734.4|18
1635920730000|2021-11-03 06:25:30|207890.8|207740.8|207889.5|207739.5|207890.8|207740.8|207888.4|207738.4|23
1635920740000|2021-11-03 06:25:40|207889.8|207739.8|207893.2|207743.2|207894.4|207744.4|207889.3|207739.3|18
1635920750000|2021-11-03 06:25:50|207893.1|207743.1|207891.8|207741.8|207893.1|207743.1|207886.9|207736.9|20
1635920760000|2021-11-03 06:26:00|207891.3|207741.3|207885.2|207735.2|207893.3|207743.3|207885.2|207735.2|25
1635920770000|2021-11-03 06:26:10|207886.3|207736.3|207888.3|207738.3|207889.3|207739.3|207886.3|207736.3|14
1635920780000|2021-11-03 06:26:20|207887.7|207737.7|207891.8|207741.8|207893|207743|207887.3|207737.3|15
1635920790000|2021-11-03 06:26:30|207891.4|207741.4|207887.9|207737.9|207891.4|207741.4|207887.5|207737.5|12
1635920800000|2021-11-03 06:26:40|207889.6|207739.6|207890.5|207740.5|207893.1|207743.1|207887.4|207737.4|13
1635920810000|2021-11-03 06:26:50|207890.4|207740.4|207891.5|207741.5|207891.8|207741.8|207890.3|207740.3|11
1635920820000|2021-11-03 06:27:00|207891.6|207741.6|207886.6|207736.6|207892.6|207742.6|207882.6|207732.6|15
1635920830000|2021-11-03 06:27:10|207887.1|207737.1|207884.8|207734.8|207887.1|207737.1|207879.8|207729.8|28
1635920840000|2021-11-03 06:27:20|207885|207735|207883.7|207733.7|207887.2|207737.2|207883.6|207733.6|19
1635920850000|2021-11-03 06:27:30|207888.2|207738.2|207896.2|207746.2|207896.9|207746.9|207886.3|207736.3|18
1635920860000|2021-11-03 06:27:40|207897|207747|207900.3|207750.3|207901.1|207751.1|207897|207747|17
1635920870000|2021-11-03 06:27:50|207899.3|207749.3|207901.4|207751.4|207901.4|207751.4|207897.3|207747.3|19
1635920880000|2021-11-03 06:28:00|207900.7|207750.7|207894.8|207744.8|207900.7|207750.7|207893.8|207743.8|10
1635920890000|2021-11-03 06:28:10|207894.2|207744.2|207898.7|207748.7|207898.7|207748.7|207894.2|207744.2|14
1635920900000|2021-11-03 06:28:20|207898.9|207748.9|207897.5|207747.5|207898.9|207748.9|207895|207745|11
1635920910000|2021-11-03 06:28:30|207897|207747|207897.9|207747.9|207898.1|207748.1|207895.1|207745.1|18
1635920920000|2021-11-03 06:28:40|207895.5|207745.5|207896.6|207746.6|207900.3|207750.3|207895.5|207745.5|21
1635920930000|2021-11-03 06:28:50|207897.5|207747.5|207899.8|207749.8|207900.4|207750.4|207896.8|207746.8|9
1635920940000|2021-11-03 06:29:00|207898.6|207748.6|207897.1|207747.1|207899.1|207749.1|207896.5|207746.5|14
1635920950000|2021-11-03 06:29:10|207898.2|207748.2|207898.4|207748.4|207898.4|207748.4|207894.8|207744.8|8
1635920960000|2021-11-03 06:29:20|207898.8|207748.8|207898.3|207748.3|207898.8|207748.8|207896.2|207746.2|11
1635920970000|2021-11-03 06:29:30|207898.5|207748.5|207898.6|207748.6|207898.6|207748.6|207897|207747|10
1635920980000|2021-11-03 06:29:40|207897|207747|207898.3|207748.3|207899.7|207749.7|207896.7|207746.7|13
1635920990000|2021-11-03 06:29:50|207898|207748|207897.9|207747.9|207899.9|207749.9|207897.7|207747.7|8
1635921000000|2021-11-03 06:30:00|207896.9|207746.9|207898|207748|207901.5|207751.5|207896.9|207746.9|10
1635921010000|2021-11-03 06:30:10|207897.9|207747.9|207898.5|207748.5|207901.4|207751.4|207897.9|207747.9|6
1635921020000|2021-11-03 06:30:20|207898.1|207748.1|207896.3|207746.3|207905|207755|207896.3|207746.3|9
1635921030000|2021-11-03 06:30:30|207897.2|207747.2|207899.8|207749.8|207899.8|207749.8|207896.5|207746.5|8
1635921040000|2021-11-03 06:30:40|207897.6|207747.6|207900|207750|207900|207750|207894.9|207744.9|8
1635921050000|2021-11-03 06:30:50|207897.5|207747.5|207898|207748|207898|207748|207895.9|207745.9|10
1635921060000|2021-11-03 06:31:00|207896.5|207746.5|207898.1|207748.1|207898.8|207748.8|207896.3|207746.3|11
1635921070000|2021-11-03 06:31:10|207898|207748|207899.4|207749.4|207900.8|207750.8|207896.6|207746.6|12
1635921080000|2021-11-03 06:31:20|207898.9|207748.9|207896.8|207746.8|207900.7|207750.7|207896.8|207746.8|10
1635921090000|2021-11-03 06:31:30|207897|207747|207898.2|207748.2|207898.3|207748.3|207896.1|207746.1|15
1635921100000|2021-11-03 06:31:40|207898.9|207748.9|207899|207749|207900.1|207750.1|207897.1|207747.1|18
1635921110000|2021-11-03 06:31:50|207895.6|207745.6|207896.2|207746.2|207903.7|207753.7|207895.6|207745.6|12
1635921120000|2021-11-03 06:32:00|207897.2|207747.2|207898|207748|207899.5|207749.5|207896|207746|14
1635921130000|2021-11-03 06:32:10|207897.7|207747.7|207899.7|207749.7|207900|207750|207897.4|207747.4|10
1635921140000|2021-11-03 06:32:20|207898.7|207748.7|207895.9|207745.9|207898.7|207748.7|207893.8|207743.8|12
1635921150000|2021-11-03 06:32:30|207896.7|207746.7|207900.8|207750.8|207900.9|207750.9|207896.7|207746.7|11
1635921160000|2021-11-03 06:32:40|207900.5|207750.5|207898|207748|207900.5|207750.5|207895.6|207745.6|13
1635921170000|2021-11-03 06:32:50|207897.7|207747.7|207895.2|207745.2|207899|207749|207895.2|207745.2|8
1635921180000|2021-11-03 06:33:00|207894.7|207744.7|207896.3|207746.3|207897.5|207747.5|207894.4|207744.4|14
1635921190000|2021-11-03 06:33:10|207897|207747|207898.8|207748.8|207898.8|207748.8|207896.6|207746.6|7
1635921200000|2021-11-03 06:33:20|207897.4|207747.4|207897.3|207747.3|207898.4|207748.4|207897.2|207747.2|14
1635921210000|2021-11-03 06:33:30|207896.8|207746.8|207897.3|207747.3|207899.7|207749.7|207896.7|207746.7|12
1635921220000|2021-11-03 06:33:40|207899.1|207749.1|207898.1|207748.1|207899.1|207749.1|207897.4|207747.4|8
1635921230000|2021-11-03 06:33:50|207897.9|207747.9|207899.3|207749.3|207899.9|207749.9|207897.8|207747.8|9
1635921240000|2021-11-03 06:34:00|207899.5|207749.5|207897.1|207747.1|207899.5|207749.5|207896|207746|13
1635921250000|2021-11-03 06:34:10|207896.4|207746.4|207896.7|207746.7|207898.7|207748.7|207896.1|207746.1|9
1635921260000|2021-11-03 06:34:20|207896.4|207746.4|207898.5|207748.5|207898.5|207748.5|207896.4|207746.4|12
1635921270000|2021-11-03 06:34:30|207897.7|207747.7|207897.5|207747.5|207899|207749|207897|207747|18
1635921280000|2021-11-03 06:34:40|207898.4|207748.4|207897.7|207747.7|207899.2|207749.2|207897.5|207747.5|10
1635921290000|2021-11-03 06:34:50|207897.3|207747.3|207898|207748|207900|207750|207897.3|207747.3|12
1635921300000|2021-11-03 06:35:00|207896.6|207746.6|207897.5|207747.5|207898.1|207748.1|207896.4|207746.4|10
1635921310000|2021-11-03 06:35:10|207897.1|207747.1|207898.5|207748.5|207898.5|207748.5|207887.7|207737.7|10
1635921320000|2021-11-03 06:35:20|207897.9|207747.9|207897.6|207747.6|207901.6|207751.6|207897.5|207747.5|12
1635921330000|2021-11-03 06:35:30|207897.3|207747.3|207896.3|207746.3|207899|207749|207894.4|207744.4|10
1635921340000|2021-11-03 06:35:40|207896.8|207746.8|207894.6|207744.6|207897.2|207747.2|207894.1|207744.1|15
1635921350000|2021-11-03 06:35:50|207894.2|207744.2|207893.8|207743.8|207896.3|207746.3|207893.8|207743.8|13
1635921360000|2021-11-03 06:36:00|207896|207746|207894.5|207744.5|207896|207746|207894.2|207744.2|11
1635921370000|2021-11-03 06:36:10|207895.6|207745.6|207896.7|207746.7|207899.3|207749.3|207893.9|207743.9|17
1635921380000|2021-11-03 06:36:20|207895.5|207745.5|207893.4|207743.4|207896.8|207746.8|207891.7|207741.7|18
1635921390000|2021-11-03 06:36:30|207895.3|207745.3|207895.1|207745.1|207896.4|207746.4|207893.7|207743.7|7
1635921400000|2021-11-03 06:36:40|207895.4|207745.4|207895|207745|207899.8|207749.8|207895|207745|13
1635921410000|2021-11-03 06:36:50|207895.5|207745.5|207894.9|207744.9|207896.5|207746.5|207893.4|207743.4|7
1635921420000|2021-11-03 06:37:00|207894.3|207744.3|207894.7|207744.7|207894.8|207744.8|207893.2|207743.2|12
1635921430000|2021-11-03 06:37:10|207894.2|207744.2|207897.2|207747.2|207897.2|207747.2|207890.4|207740.4|8
1635921440000|2021-11-03 06:37:20|207896.6|207746.6|207896.6|207746.6|207897.9|207747.9|207895.3|207745.3|9
1635921450000|2021-11-03 06:37:30|207896.4|207746.4|207935.9|207785.9|207945.9|207795.9|207896.4|207746.4|17
1635921460000|2021-11-03 06:37:40|207936.7|207786.7|207964.2|207814.2|207968.5|207818.5|207936.7|207786.7|23
1635921470000|2021-11-03 06:37:50|207963.9|207813.9|207976.7|207826.7|207981.2|207831.2|207959.9|207809.9|23
1635921480000|2021-11-03 06:38:00|207975.3|207825.3|207974.2|207824.2|207976.1|207826.1|207972.4|207822.4|21
1635921490000|2021-11-03 06:38:10|207974.9|207824.9|207972.3|207822.3|207975|207825|207971.8|207821.8|10
1635921500000|2021-11-03 06:38:20|207971.9|207821.9|207971.4|207821.4|207976|207826|207969|207819|14
1635921510000|2021-11-03 06:38:30|207971.7|207821.7|207973.5|207823.5|207976.8|207826.8|207971.5|207821.5|10
1635921520000|2021-11-03 06:38:40|207973.2|207823.2|207971.7|207821.7|207976.8|207826.8|207971.7|207821.7|8
1635921530000|2021-11-03 06:38:50|207971.1|207821.1|207973.8|207823.8|207973.8|207823.8|207971.1|207821.1|6
1635921540000|2021-11-03 06:39:00|207973.5|207823.5|207972|207822|207975.8|207825.8|207971.4|207821.4|14
1635921550000|2021-11-03 06:39:10|207969.3|207819.3|207969.2|207819.2|207974.1|207824.1|207969.1|207819.1|9
1635921560000|2021-11-03 06:39:20|207969.6|207819.6|207968.8|207818.8|207974.5|207824.5|207968.6|207818.6|10
1635921570000|2021-11-03 06:39:30|207967.3|207817.3|207968|207818|207968|207818|207966.2|207816.2|11
1635921580000|2021-11-03 06:39:40|207967.4|207817.4|207969.2|207819.2|207971.2|207821.2|207967.4|207817.4|8
1635921590000|2021-11-03 06:39:50|207968.6|207818.6|207972.9|207822.9|207980.3|207830.3|207968.6|207818.6|20
1635921600000|2021-11-03 06:40:00|207975.9|207825.9|207971.8|207821.8|207975.9|207825.9|207971.8|207821.8|21
1635921610000|2021-11-03 06:40:10|207971.7|207821.7|207974.6|207824.6|207988.7|207838.7|207969.9|207819.9|18
1635921620000|2021-11-03 06:40:20|207973.2|207823.2|207972|207822|207974.4|207824.4|207965.8|207815.8|18
1635921630000|2021-11-03 06:40:30|207972.5|207822.5|207971.2|207821.2|207972.8|207822.8|207969.5|207819.5|14
1635921640000|2021-11-03 06:40:40|207970.7|207820.7|207967.6|207817.6|207971.4|207821.4|207967.2|207817.2|15
1635921650000|2021-11-03 06:40:50|207967|207817|207974.5|207824.5|207978.8|207828.8|207966.7|207816.7|20
1635921660000|2021-11-03 06:41:00|207972.2|207822.2|207966.3|207816.3|207977.1|207827.1|207966.3|207816.3|18
1635921670000|2021-11-03 06:41:10|207967.6|207817.6|207968.8|207818.8|207968.8|207818.8|207967.2|207817.2|16
1635921680000|2021-11-03 06:41:20|207969.1|207819.1|207971|207821|207973.5|207823.5|207969|207819|12
1635921690000|2021-11-03 06:41:30|207970.8|207820.8|207971|207821|207971.4|207821.4|207969.4|207819.4|4
1635921700000|2021-11-03 06:41:40|207970.4|207820.4|207973|207823|207974.2|207824.2|207969.7|207819.7|15
1635921710000|2021-11-03 06:41:50|207972.6|207822.6|207967.6|207817.6|207973|207823|207965.3|207815.3|16
1635921720000|2021-11-03 06:42:00|207967.7|207817.7|207970.4|207820.4|207970.8|207820.8|207967.1|207817.1|13
1635921730000|2021-11-03 06:42:10|207970.7|207820.7|207975.9|207825.9|207977.4|207827.4|207970.7|207820.7|11
1635921740000|2021-11-03 06:42:20|207969.7|207819.7|207974.7|207824.7|207974.7|207824.7|207969.4|207819.4|16
1635921750000|2021-11-03 06:42:30|207974.6|207824.6|207974.3|207824.3|207977.9|207827.9|207974.2|207824.2|20
1635921760000|2021-11-03 06:42:40|207974.1|207824.1|207971.9|207821.9|207975.2|207825.2|207967.5|207817.5|13
1635921770000|2021-11-03 06:42:50|207972.4|207822.4|207973|207823|207973.8|207823.8|207972.4|207822.4|20
1635921780000|2021-11-03 06:43:00|207972.4|207822.4|207973.1|207823.1|207976|207826|207967.3|207817.3|17
1635921790000|2021-11-03 06:43:10|207973.4|207823.4|207985.6|207835.6|207985.6|207835.6|207973.4|207823.4|15
1635921800000|2021-11-03 06:43:20|207984.9|207834.9|207986.4|207836.4|207987.4|207837.4|207984.4|207834.4|16
1635921810000|2021-11-03 06:43:30|207985.7|207835.7|207987.7|207837.7|207988.2|207838.2|207985.4|207835.4|18
1635921820000|2021-11-03 06:43:40|207987.3|207837.3|207987.7|207837.7|207988.5|207838.5|207987.3|207837.3|8
1635921830000|2021-11-03 06:43:50|207987.9|207837.9|207987.9|207837.9|207989.1|207839.1|207987|207837|12
1635921840000|2021-11-03 06:44:00|207986.6|207836.6|207986.7|207836.7|207986.8|207836.8|207985.5|207835.5|17
1635921850000|2021-11-03 06:44:10|207986.4|207836.4|207985.9|207835.9|207986.4|207836.4|207984.9|207834.9|17
1635921860000|2021-11-03 06:44:20|207985.7|207835.7|207987.6|207837.6|207987.6|207837.6|207985.4|207835.4|16
1635921870000|2021-11-03 06:44:30|207989.3|207839.3|207986.5|207836.5|207989.4|207839.4|207986.5|207836.5|16
1635921880000|2021-11-03 06:44:40|207986.7|207836.7|207987.8|207837.8|207987.8|207837.8|207985.7|207835.7|14
1635921890000|2021-11-03 06:44:50|207987.9|207837.9|207985.4|207835.4|207988.3|207838.3|207985.4|207835.4|14
1635921900000|2021-11-03 06:45:00|207984.6|207834.6|207985.9|207835.9|207986.9|207836.9|207982.4|207832.4|17
1635921910000|2021-11-03 06:45:10|207984.3|207834.3|207986.8|207836.8|207986.8|207836.8|207984.2|207834.2|7
1635921920000|2021-11-03 06:45:20|207986|207836|207987.2|207837.2|207987.3|207837.3|207985.8|207835.8|12
1635921930000|2021-11-03 06:45:30|207987|207837|207985.9|207835.9|207987.4|207837.4|207985.9|207835.9|15
1635921940000|2021-11-03 06:45:40|207987.9|207837.9|207988.9|207838.9|207988.9|207838.9|207987.5|207837.5|13
1635921950000|2021-11-03 06:45:50|207988.5|207838.5|207987.4|207837.4|207988.5|207838.5|207986.4|207836.4|9
1635921960000|2021-11-03 06:46:00|207987.6|207837.6|207992.6|207842.6|207992.6|207842.6|207987|207837|16
1635921970000|2021-11-03 06:46:10|207991.9|207841.9|207991.4|207841.4|207993.1|207843.1|207990.2|207840.2|21
1635921980000|2021-11-03 06:46:20|207990.4|207840.4|207992.6|207842.6|207993.9|207843.9|207989.7|207839.7|22
1635921990000|2021-11-03 06:46:30|207991.9|207841.9|208021.9|207871.9|208021.9|207871.9|207990.8|207840.8|23
1635922000000|2021-11-03 06:46:40|208023.8|207873.8|208022.9|207872.9|208025.1|207875.1|208019.4|207869.4|22
1635922010000|2021-11-03 06:46:50|208022.8|207872.8|208021|207871|208024.2|207874.2|208020.3|207870.3|12
1635922020000|2021-11-03 06:47:00|208020.7|207870.7|208023.7|207873.7|208023.7|207873.7|208020.7|207870.7|13
1635922030000|2021-11-03 06:47:10|208024.9|207874.9|208022.3|207872.3|208024.9|207874.9|208021.5|207871.5|10
1635922040000|2021-11-03 06:47:20|208023.3|207873.3|208025.8|207875.8|208025.8|207875.8|208022.8|207872.8|13
1635922050000|2021-11-03 06:47:30|208026.9|207876.9|208025.2|207875.2|208026.9|207876.9|208024.8|207874.8|6
1635922060000|2021-11-03 06:47:40|208026.8|207876.8|208025.9|207875.9|208026.8|207876.8|208023.8|207873.8|20
1635922070000|2021-11-03 06:47:50|208026.3|207876.3|208024.8|207874.8|208026.4|207876.4|208023.9|207873.9|19
1635922080000|2021-11-03 06:48:00|208024.9|207874.9|208025.1|207875.1|208026.2|207876.2|208024.8|207874.8|19
1635922090000|2021-11-03 06:48:10|208025.4|207875.4|208024|207874|208026|207876|208023.2|207873.2|25
1635922100000|2021-11-03 06:48:20|208023.6|207873.6|208028.1|207878.1|208028.1|207878.1|208023.4|207873.4|14
1635922110000|2021-11-03 06:48:30|208028.3|207878.3|208027.1|207877.1|208028.3|207878.3|208026.2|207876.2|8
1635922120000|2021-11-03 06:48:40|208028|207878|208023.5|207873.5|208028|207878|208022.4|207872.4|14
1635922130000|2021-11-03 06:48:50|208024.3|207874.3|208027.5|207877.5|208028.5|207878.5|208024|207874|16
1635922140000|2021-11-03 06:49:00|208026.6|207876.6|208026|207876|208027|207877|208025.6|207875.6|14
1635922150000|2021-11-03 06:49:10|208026.3|207876.3|208025.2|207875.2|208026.4|207876.4|208024.3|207874.3|12
1635922160000|2021-11-03 06:49:20|208024.5|207874.5|208026|207876|208026|207876|208023|207873|23
1635922170000|2021-11-03 06:49:30|208025.9|207875.9|208022.2|207872.2|208026.2|207876.2|208022.2|207872.2|25
1635922180000|2021-11-03 06:49:40|208023.8|207873.8|208025.7|207875.7|208027.3|207877.3|208022.4|207872.4|20
1635922190000|2021-11-03 06:49:50|208024.4|207874.4|208024.5|207874.5|208027.1|207877.1|208023.8|207873.8|25
1635922200000|2021-11-03 06:50:00|208024.3|207874.3|208027.2|207877.2|208027.2|207877.2|208023.7|207873.7|24
1635922210000|2021-11-03 06:50:10|208026.9|207876.9|208026.3|207876.3|208026.9|207876.9|208024.9|207874.9|20
1635922220000|2021-11-03 06:50:20|208025.5|207875.5|208027|207877|208027.5|207877.5|208025|207875|10
1635922230000|2021-11-03 06:50:30|208026.7|207876.7|208028.9|207878.9|208028.9|207878.9|208024.9|207874.9|11
1635922240000|2021-11-03 06:50:40|208028.7|207878.7|208029.5|207879.5|208029.5|207879.5|208024.8|207874.8|11
1635922250000|2021-11-03 06:50:50|208028.5|207878.5|208028|207878|208030.8|207880.8|208027.6|207877.6|27
1635922260000|2021-11-03 06:51:00|208029|207879|208029.1|207879.1|208030.2|207880.2|208028.2|207878.2|19
1635922270000|2021-11-03 06:51:10|208031.8|207881.8|208033.3|207883.3|208033.3|207883.3|208031.4|207881.4|12
1635922280000|2021-11-03 06:51:20|208030.8|207880.8|208023.8|207873.8|208031.2|207881.2|208023.8|207873.8|23
1635922290000|2021-11-03 06:51:30|208024.6|207874.6|208031.5|207881.5|208033.1|207883.1|208023.5|207873.5|12
1635922300000|2021-11-03 06:51:40|208031.2|207881.2|208034.2|207884.2|208034.9|207884.9|208029.5|207879.5|15
1635922310000|2021-11-03 06:51:50|208031.4|207881.4|208030|207880|208032.7|207882.7|208029.6|207879.6|12
1635922320000|2021-11-03 06:52:00|208029|207879|208030.4|207880.4|208030.4|207880.4|208026.9|207876.9|14
1635922330000|2021-11-03 06:52:10|208029.7|207879.7|208028.8|207878.8|208029.9|207879.9|208027.9|207877.9|11
1635922340000|2021-11-03 06:52:20|208028.4|207878.4|208029.2|207879.2|208029.2|207879.2|208023.9|207873.9|12
1635922350000|2021-11-03 06:52:30|208028.5|207878.5|208025.8|207875.8|208031|207881|208023.8|207873.8|11
1635922360000|2021-11-03 06:52:40|208025.5|207875.5|208029.4|207879.4|208030.4|207880.4|208025.5|207875.5|12
1635922370000|2021-11-03 06:52:50|208028.4|207878.4|208018.4|207868.4|208028.4|207878.4|208013|207863|22
1635922380000|2021-11-03 06:53:00|208018.6|207868.6|208015.7|207865.7|208020.2|207870.2|208014.6|207864.6|19
1635922390000|2021-11-03 06:53:10|208016|207866|208018.6|207868.6|208020.5|207870.5|208016|207866|12
1635922400000|2021-11-03 06:53:20|208021.2|207871.2|208022.4|207872.4|208022.4|207872.4|208021.2|207871.2|4
1635922410000|2021-11-03 06:53:30|208021.4|207871.4|208016.3|207866.3|208021.4|207871.4|208014.1|207864.1|13
1635922420000|2021-11-03 06:53:40|208015.8|207865.8|208021.5|207871.5|208021.6|207871.6|208015.8|207865.8|16
1635922430000|2021-11-03 06:53:50|208022.2|207872.2|208020.6|207870.6|208022.2|207872.2|208017.5|207867.5|25
1635922440000|2021-11-03 06:54:00|208021.1|207871.1|208023.8|207873.8|208026.3|207876.3|208021.1|207871.1|20
1635922450000|2021-11-03 06:54:10|208023.6|207873.6|208024.1|207874.1|208024.1|207874.1|208019.5|207869.5|13
1635922460000|2021-11-03 06:54:20|208026|207876|208024.7|207874.7|208026.6|207876.6|208024.5|207874.5|10
1635922470000|2021-11-03 06:54:30|208024.8|207874.8|208023.8|207873.8|208025.9|207875.9|208019.4|207869.4|18
1635922480000|2021-11-03 06:54:40|208020.9|207870.9|208021.4|207871.4|208022.1|207872.1|208019.5|207869.5|21
1635922490000|2021-11-03 06:54:50|208021.1|207871.1|208026.7|207876.7|208027|207877|208016.6|207866.6|12
1635922500000|2021-11-03 06:55:00|208026.3|207876.3|208025.7|207875.7|208026.3|207876.3|208023.3|207873.3|12
1635922510000|2021-11-03 06:55:10|208026.4|207876.4|208023.2|207873.2|208026.4|207876.4|208023.2|207873.2|11
1635922520000|2021-11-03 06:55:20|208024.3|207874.3|208015|207865|208024.8|207874.8|208012.6|207862.6|18
1635922530000|2021-11-03 06:55:30|208013.4|207863.4|208022.1|207872.1|208024.5|207874.5|208013.4|207863.4|16
1635922540000|2021-11-03 06:55:40|208022.6|207872.6|208027|207877|208032.3|207882.3|208017.5|207867.5|20
1635922550000|2021-11-03 06:55:50|208027.8|207877.8|208024.3|207874.3|208030.9|207880.9|208024.3|207874.3|22
1635922560000|2021-11-03 06:56:00|208025.1|207875.1|208015.3|207865.3|208025.1|207875.1|208015.3|207865.3|10
1635922570000|2021-11-03 06:56:10|208017.1|207867.1|208018.8|207868.8|208018.9|207868.9|208017|207867|13
1635922580000|2021-11-03 06:56:20|208018.6|207868.6|208024.5|207874.5|208024.5|207874.5|208018.3|207868.3|14
1635922590000|2021-11-03 06:56:30|208024.3|207874.3|208014.2|207864.2|208024.5|207874.5|208014.2|207864.2|8
1635922600000|2021-11-03 06:56:40|208016.6|207866.6|208024.4|207874.4|208025|207875|208016.4|207866.4|15
1635922610000|2021-11-03 06:56:50|208024.6|207874.6|208023.9|207873.9|208024.6|207874.6|208018.9|207868.9|14
1635922620000|2021-11-03 06:57:00|208023.4|207873.4|208027.3|207877.3|208028|207878|208023.4|207873.4|18
1635922630000|2021-11-03 06:57:10|208028.6|207878.6|208030.9|207880.9|208031|207881|208025|207875|10
1635922640000|2021-11-03 06:57:20|208030.7|207880.7|208031.7|207881.7|208032.4|207882.4|208030.6|207880.6|10
1635922650000|2021-11-03 06:57:30|208031.8|207881.8|208050.7|207900.7|208054.1|207904.1|208031.5|207881.5|20
1635922660000|2021-11-03 06:57:40|208050.8|207900.8|208047.2|207897.2|208054.9|207904.9|208046.3|207896.3|19
1635922670000|2021-11-03 06:57:50|208048.3|207898.3|208050.5|207900.5|208051.4|207901.4|208048|207898|11
1635922680000|2021-11-03 06:58:00|208050.8|207900.8|208052.8|207902.8|208053.1|207903.1|208049.6|207899.6|12
1635922690000|2021-11-03 06:58:10|208053|207903|208053.3|207903.3|208053.7|207903.7|208049.2|207899.2|15
1635922700000|2021-11-03 06:58:20|208053.4|207903.4|208034.1|207884.1|208053.8|207903.8|208034|207884|23
1635922710000|2021-11-03 06:58:30|208033.3|207883.3|208031.5|207881.5|208037.4|207887.4|208031.5|207881.5|19
1635922720000|2021-11-03 06:58:40|208031.6|207881.6|208025.5|207875.5|208031.6|207881.6|208022.5|207872.5|16
1635922730000|2021-11-03 06:58:50|208024.3|207874.3|208022.5|207872.5|208025.1|207875.1|208022|207872|15
1635922740000|2021-11-03 06:59:00|208023.6|207873.6|208027.8|207877.8|208027.8|207877.8|208022.8|207872.8|12
1635922750000|2021-11-03 06:59:10|208028.1|207878.1|208021.4|207871.4|208028.1|207878.1|208020.6|207870.6|17
1635922760000|2021-11-03 06:59:20|208022|207872|208022.2|207872.2|208024.6|207874.6|208021.5|207871.5|14
1635922770000|2021-11-03 06:59:30|208021.8|207871.8|208026.4|207876.4|208027|207877|208021.6|207871.6|13
1635922780000|2021-11-03 06:59:40|208025.4|207875.4|208019.1|207869.1|208025.4|207875.4|208019.1|207869.1|14
1635922790000|2021-11-03 06:59:50|208020.5|207870.5|208024.2|207874.2|208024.5|207874.5|208020.5|207870.5|8
1635922800000|2021-11-03 07:00:00|208025.3|207875.3|208030.2|207880.2|208032.1|207882.1|208022.9|207872.9|29
1635922810000|2021-11-03 07:00:10|208028.1|207878.1|208031.9|207881.9|208034.6|207884.6|208028.1|207878.1|25
1635922820000|2021-11-03 07:00:20|208031.8|207881.8|208057.3|207907.3|208062.8|207912.8|208029.7|207879.7|31
1635922830000|2021-11-03 07:00:30|208057.5|207907.5|208059.2|207909.2|208063.1|207913.1|208057.5|207907.5|19
1635922840000|2021-11-03 07:00:40|208060|207910|208062.3|207912.3|208069.6|207919.6|208057.6|207907.6|26
1635922850000|2021-11-03 07:00:50|208063.1|207913.1|208059.6|207909.6|208063.7|207913.7|208058.9|207908.9|19
1635922860000|2021-11-03 07:01:00|208062.5|207912.5|208068.1|207918.1|208069.7|207919.7|208062.5|207912.5|27
1635922870000|2021-11-03 07:01:10|208068|207918|208068|207918|208068.2|207918.2|208063.5|207913.5|16
1635922880000|2021-11-03 07:01:20|208067.3|207917.3|208070.2|207920.2|208072|207922|208066.6|207916.6|28
1635922890000|2021-11-03 07:01:30|208070.1|207920.1|208065.9|207915.9|208071.6|207921.6|208065.5|207915.5|21
1635922900000|2021-11-03 07:01:40|208063.7|207913.7|208064.8|207914.8|208065.1|207915.1|208061.4|207911.4|23
1635922910000|2021-11-03 07:01:50|208064.3|207914.3|208065.1|207915.1|208066.2|207916.2|208062.9|207912.9|19
1635922920000|2021-11-03 07:02:00|208065|207915|208064.5|207914.5|208066.6|207916.6|208062.3|207912.3|23
1635922930000|2021-11-03 07:02:10|208065.2|207915.2|208025.7|207875.7|208065.2|207915.2|208022.8|207872.8|30
1635922940000|2021-11-03 07:02:20|208026.5|207876.5|208025.7|207875.7|208028.2|207878.2|208022.2|207872.2|25
1635922950000|2021-11-03 07:02:30|208026.1|207876.1|207942.4|207792.4|208028.4|207878.4|207942.4|207792.4|33
1635922960000|2021-11-03 07:02:40|207946|207796|207918.8|207768.8|207946|207796|207918.8|207768.8|33
1635922970000|2021-11-03 07:02:50|207920|207770|207932.2|207782.2|207932.3|207782.3|207919.7|207769.7|25
1635922980000|2021-11-03 07:03:00|207931.8|207781.8|207942.7|207792.7|207942.9|207792.9|207931|207781|22
1635922990000|2021-11-03 07:03:10|207942.4|207792.4|207939.8|207789.8|207942.4|207792.4|207939.3|207789.3|15
1635923000000|2021-11-03 07:03:20|207939.3|207789.3|207936.6|207786.6|207939.3|207789.3|207936.6|207786.6|15
1635923010000|2021-11-03 07:03:30|207935.5|207785.5|207932.2|207782.2|207937.1|207787.1|207932.2|207782.2|13
1635923020000|2021-11-03 07:03:40|207929.1|207779.1|207929.3|207779.3|207932.6|207782.6|207925.3|207775.3|28
1635923030000|2021-11-03 07:03:50|207928.4|207778.4|207928|207778|207928.4|207778.4|207923|207773|20
1635923040000|2021-11-03 07:04:00|207927.2|207777.2|207921.3|207771.3|207932.6|207782.6|207921.3|207771.3|20
1635923050000|2021-11-03 07:04:10|207920.4|207770.4|207910.3|207760.3|207921|207771|207906.2|207756.2|26
1635923060000|2021-11-03 07:04:20|207908.6|207758.6|207930.8|207780.8|207931.1|207781.1|207906.9|207756.9|32
1635923070000|2021-11-03 07:04:30|207926.7|207776.7|207926.7|207776.7|207930.3|207780.3|207926.2|207776.2|21
1635923080000|2021-11-03 07:04:40|207927.3|207777.3|207902.2|207752.2|207928.3|207778.3|207901.2|207751.2|24
1635923090000|2021-11-03 07:04:50|207902.6|207752.6|207898|207748|207902.6|207752.6|207897.9|207747.9|22
1635923100000|2021-11-03 07:05:00|207897.7|207747.7|207900.6|207750.6|207900.8|207750.8|207895.6|207745.6|20
1635923110000|2021-11-03 07:05:10|207900.4|207750.4|207900.5|207750.5|207900.8|207750.8|207900.4|207750.4|10
1635923120000|2021-11-03 07:05:20|207899.5|207749.5|207898.4|207748.4|207900.8|207750.8|207897.1|207747.1|17
1635923130000|2021-11-03 07:05:30|207898.3|207748.3|207912.7|207762.7|207912.7|207762.7|207897.9|207747.9|20
1635923140000|2021-11-03 07:05:40|207912.5|207762.5|207933.1|207783.1|207933.1|207783.1|207911.1|207761.1|25
1635923150000|2021-11-03 07:05:50|207931.9|207781.9|207927.8|207777.8|207933.5|207783.5|207924.4|207774.4|18
1635923160000|2021-11-03 07:06:00|207928.2|207778.2|207929.8|207779.8|207932.7|207782.7|207925.1|207775.1|25
1635923170000|2021-11-03 07:06:10|207930.3|207780.3|207929.8|207779.8|207934|207784|207920.3|207770.3|24
1635923180000|2021-11-03 07:06:20|207929.9|207779.9|207930.9|207780.9|207933|207783|207928.8|207778.8|21
1635923190000|2021-11-03 07:06:30|207930.6|207780.6|207926.5|207776.5|207930.6|207780.6|207925.4|207775.4|19
1635923200000|2021-11-03 07:06:40|207926.4|207776.4|207930.5|207780.5|207932.4|207782.4|207926.2|207776.2|22
1635923210000|2021-11-03 07:06:50|207932|207782|207929.7|207779.7|207932.8|207782.8|207929.2|207779.2|13
1635923220000|2021-11-03 07:07:00|207931.1|207781.1|207941.2|207791.2|207941.2|207791.2|207931.1|207781.1|22
1635923230000|2021-11-03 07:07:10|207939.2|207789.2|207939.9|207789.9|207940.2|207790.2|207934.7|207784.7|18
1635923240000|2021-11-03 07:07:20|207940.3|207790.3|207932.1|207782.1|207940.3|207790.3|207931.7|207781.7|12
1635923250000|2021-11-03 07:07:30|207933.4|207783.4|207929.1|207779.1|207933.5|207783.5|207927.5|207777.5|19
1635923260000|2021-11-03 07:07:40|207929.9|207779.9|207923.1|207773.1|207930.7|207780.7|207921|207771|30
1635923270000|2021-11-03 07:07:50|207923.6|207773.6|207927.3|207777.3|207929|207779|207923.3|207773.3|22
1635923280000|2021-11-03 07:08:00|207927.5|207777.5|207903.2|207753.2|207928|207778|207895.8|207745.8|29
1635923290000|2021-11-03 07:08:10|207903.4|207753.4|207901.3|207751.3|207905.5|207755.5|207900.7|207750.7|17
1635923300000|2021-11-03 07:08:20|207900.8|207750.8|207893.1|207743.1|207901.1|207751.1|207891.1|207741.1|23
1635923310000|2021-11-03 07:08:30|207893.4|207743.4|207897.9|207747.9|207899|207749|207892.8|207742.8|19
1635923320000|2021-11-03 07:08:40|207898.2|207748.2|207897.7|207747.7|207899.1|207749.1|207892.3|207742.3|23
1635923330000|2021-11-03 07:08:50|207897.8|207747.8|207897.8|207747.8|207898.4|207748.4|207893.5|207743.5|19
1635923340000|2021-11-03 07:09:00|207898.2|207748.2|207926.8|207776.8|207928.1|207778.1|207897.8|207747.8|25
1635923350000|2021-11-03 07:09:10|207927.3|207777.3|207931.3|207781.3|207936|207786|207927.3|207777.3|27
1635923360000|2021-11-03 07:09:20|207932.3|207782.3|207930|207780|207932.3|207782.3|207929.1|207779.1|17
1635923370000|2021-11-03 07:09:30|207930.2|207780.2|207930.2|207780.2|207932.2|207782.2|207918.1|207768.1|21
1635923380000|2021-11-03 07:09:40|207934.3|207784.3|207938.4|207788.4|207938.6|207788.6|207932.1|207782.1|27
1635923390000|2021-11-03 07:09:50|207938.9|207788.9|207937.5|207787.5|207938.9|207788.9|207936.9|207786.9|12
1635923400000|2021-11-03 07:10:00|207937.9|207787.9|207926.9|207776.9|207937.9|207787.9|207926.7|207776.7|19
1635923410000|2021-11-03 07:10:10|207928.1|207778.1|207931.2|207781.2|207933.9|207783.9|207927.9|207777.9|20
1635923420000|2021-11-03 07:10:20|207931.1|207781.1|207938.5|207788.5|207941.3|207791.3|207930|207780|25
1635923430000|2021-11-03 07:10:30|207938|207788|207934.1|207784.1|207940.1|207790.1|207933.3|207783.3|19
1635923440000|2021-11-03 07:10:40|207934|207784|207936.4|207786.4|207936.9|207786.9|207934|207784|17
1635923450000|2021-11-03 07:10:50|207935.8|207785.8|207936.8|207786.8|207937.5|207787.5|207935.5|207785.5|8
1635923460000|2021-11-03 07:11:00|207936.1|207786.1|207941.7|207791.7|207945.9|207795.9|207936.1|207786.1|23
1635923470000|2021-11-03 07:11:10|207940.8|207790.8|207925.2|207775.2|207941.9|207791.9|207918.3|207768.3|22
1635923480000|2021-11-03 07:11:20|207923.6|207773.6|207919.3|207769.3|207928.4|207778.4|207917.6|207767.6|27
1635923490000|2021-11-03 07:11:30|207918|207768|207895.8|207745.8|207919.8|207769.8|207889.4|207739.4|29
1635923500000|2021-11-03 07:11:40|207895.1|207745.1|207882.1|207732.1|207895.1|207745.1|207854.6|207704.6|33
1635923510000|2021-11-03 07:11:50|207885.4|207735.4|207888.9|207738.9|207893.5|207743.5|207885.4|207735.4|23
1635923520000|2021-11-03 07:12:00|207888.6|207738.6|207888.1|207738.1|207889.4|207739.4|207886.9|207736.9|16
1635923530000|2021-11-03 07:12:10|207888.3|207738.3|207884.9|207734.9|207889|207739|207884.5|207734.5|12
1635923540000|2021-11-03 07:12:20|207885.3|207735.3|207888.6|207738.6|207888.6|207738.6|207885|207735|8
1635923550000|2021-11-03 07:12:30|207888.4|207738.4|207887.1|207737.1|207888.5|207738.5|207886.8|207736.8|12
1635923560000|2021-11-03 07:12:40|207886.7|207736.7|207886.8|207736.8|207887.4|207737.4|207884|207734|16
1635923570000|2021-11-03 07:12:50|207886.3|207736.3|207884.4|207734.4|207891.7|207741.7|207884.4|207734.4|20
1635923580000|2021-11-03 07:13:00|207886.9|207736.9|207884.7|207734.7|207887.3|207737.3|207884|207734|19
1635923590000|2021-11-03 07:13:10|207884.4|207734.4|207883.8|207733.8|207886.7|207736.7|207883.8|207733.8|18
1635923600000|2021-11-03 07:13:20|207884.2|207734.2|207886.6|207736.6|207888.6|207738.6|207883.7|207733.7|16
1635923610000|2021-11-03 07:13:30|207886.2|207736.2|207886.7|207736.7|207887.9|207737.9|207886.2|207736.2|11
1635923620000|2021-11-03 07:13:40|207888.3|207738.3|207889.7|207739.7|207890.3|207740.3|207884.8|207734.8|22
1635923630000|2021-11-03 07:13:50|207890.1|207740.1|207894.3|207744.3|207894.3|207744.3|207889.7|207739.7|15
1635923640000|2021-11-03 07:14:00|207894.5|207744.5|207892.4|207742.4|207894.7|207744.7|207890.9|207740.9|19
1635923650000|2021-11-03 07:14:10|207892.5|207742.5|207892.4|207742.4|207896.5|207746.5|207892.4|207742.4|19
1635923660000|2021-11-03 07:14:20|207892.1|207742.1|207895.7|207745.7|207895.7|207745.7|207891.4|207741.4|11
1635923670000|2021-11-03 07:14:30|207896.1|207746.1|207928.6|207778.6|207937.5|207787.5|207896.1|207746.1|26
1635923680000|2021-11-03 07:14:40|207928.2|207778.2|207926.3|207776.3|207928.3|207778.3|207926.2|207776.2|20
1635923690000|2021-11-03 07:14:50|207926.6|207776.6|207918.7|207768.7|207926.6|207776.6|207918.3|207768.3|15
1635923700000|2021-11-03 07:15:00|207919.2|207769.2|207894.5|207744.5|207919.2|207769.2|207882.7|207732.7|29
1635923710000|2021-11-03 07:15:10|207895.2|207745.2|207894|207744|207896.2|207746.2|207892.7|207742.7|17
1635923720000|2021-11-03 07:15:20|207894.4|207744.4|207894.9|207744.9|207895.7|207745.7|207894.4|207744.4|11
1635923730000|2021-11-03 07:15:30|207895.2|207745.2|207896|207746|207896|207746|207894.2|207744.2|12
1635923740000|2021-11-03 07:15:40|207895.6|207745.6|207892.4|207742.4|207895.6|207745.6|207892.1|207742.1|17
1635923750000|2021-11-03 07:15:50|207892.6|207742.6|207889.3|207739.3|207892.6|207742.6|207889.3|207739.3|14
1635923760000|2021-11-03 07:16:00|207888.9|207738.9|207886.4|207736.4|207891.4|207741.4|207886.3|207736.3|13
1635923770000|2021-11-03 07:16:10|207885.2|207735.2|207892.1|207742.1|207892.1|207742.1|207885.2|207735.2|16
1635923780000|2021-11-03 07:16:20|207889.7|207739.7|207856.8|207706.8|207889.7|207739.7|207855.8|207705.8|29
1635923790000|2021-11-03 07:16:30|207857.6|207707.6|207846.9|207696.9|207859.9|207709.9|207842.4|207692.4|27
1635923800000|2021-11-03 07:16:40|207844.5|207694.5|207843.7|207693.7|207850.4|207700.4|207843.4|207693.4|15
1635923810000|2021-11-03 07:16:50|207843.8|207693.8|207847.5|207697.5|207848.7|207698.7|207843.8|207693.8|12
1635923820000|2021-11-03 07:17:00|207847.6|207697.6|207846.6|207696.6|207848|207698|207846.2|207696.2|25
1635923830000|2021-11-03 07:17:10|207847.5|207697.5|207844|207694|207847.9|207697.9|207843.7|207693.7|24
1635923840000|2021-11-03 07:17:20|207843.7|207693.7|207847.1|207697.1|207847.4|207697.4|207843.5|207693.5|19
1635923850000|2021-11-03 07:17:30|207847.3|207697.3|207848.4|207698.4|207848.8|207698.8|207847.3|207697.3|14
1635923860000|2021-11-03 07:17:40|207844.8|207694.8|207848.7|207698.7|207849.4|207699.4|207844.8|207694.8|14
1635923870000|2021-11-03 07:17:50|207852.4|207702.4|207843|207693|207852.4|207702.4|207843|207693|18
1635923880000|2021-11-03 07:18:00|207842.9|207692.9|207842.5|207692.5|207844|207694|207840.3|207690.3|25
1635923890000|2021-11-03 07:18:10|207842.4|207692.4|207840.4|207690.4|207843|207693|207840.4|207690.4|16
1635923900000|2021-11-03 07:18:20|207839.6|207689.6|207790.7|207640.7|207841|207691|207782.6|207632.6|28
1635923910000|2021-11-03 07:18:30|207790.1|207640.1|207757.8|207607.8|207799.8|207649.8|207755.1|207605.1|29
1635923920000|2021-11-03 07:18:40|207759.6|207609.6|207759.4|207609.4|207762.1|207612.1|207756.8|207606.8|15
1635923930000|2021-11-03 07:18:50|207758.6|207608.6|207755.5|207605.5|207758.9|207608.9|207754.4|207604.4|22
1635923940000|2021-11-03 07:19:00|207753.2|207603.2|207752|207602|207755|207605|207752|207602|15
1635923950000|2021-11-03 07:19:10|207751.9|207601.9|207754.4|207604.4|207754.4|207604.4|207751.8|207601.8|21
1635923960000|2021-11-03 07:19:20|207754.1|207604.1|207753.1|207603.1|207755.6|207605.6|207753.1|207603.1|20
1635923970000|2021-11-03 07:19:30|207752.6|207602.6|207751|207601|207755|207605|207751|207601|16
1635923980000|2021-11-03 07:19:40|207751.1|207601.1|207753.7|207603.7|207755.5|207605.5|207746|207596|18
1635923990000|2021-11-03 07:19:50|207752.6|207602.6|207749.8|207599.8|207754|207604|207745.6|207595.6|22
1635924000000|2021-11-03 07:20:00|207725.3|207575.3|207713.5|207563.5|207725.3|207575.3|207710.8|207560.8|31
1635924010000|2021-11-03 07:20:10|207713.4|207563.4|207730.8|207580.8|207731.5|207581.5|207713.4|207563.4|28
1635924020000|2021-11-03 07:20:20|207730|207580|207756.5|207606.5|207758|207608|207729.1|207579.1|26
1635924030000|2021-11-03 07:20:30|207756.2|207606.2|207754.3|207604.3|207756.4|207606.4|207753.5|207603.5|14
1635924040000|2021-11-03 07:20:40|207753.1|207603.1|207754.6|207604.6|207755.2|207605.2|207753.1|207603.1|16
1635924050000|2021-11-03 07:20:50|207754.3|207604.3|207752.4|207602.4|207755.4|207605.4|207739.8|207589.8|27
1635924060000|2021-11-03 07:21:00|207753.8|207603.8|207722.2|207572.2|207753.8|207603.8|207721.1|207571.1|19
1635924070000|2021-11-03 07:21:10|207721.6|207571.6|207721.2|207571.2|207722.1|207572.1|207716.4|207566.4|17
1635924080000|2021-11-03 07:21:20|207720.8|207570.8|207719.9|207569.9|207720.8|207570.8|207719.5|207569.5|15
1635924090000|2021-11-03 07:21:30|207720.2|207570.2|207721.6|207571.6|207723.5|207573.5|207720|207570|19
1635924100000|2021-11-03 07:21:40|207720.8|207570.8|207715.9|207565.9|207721.5|207571.5|207713.2|207563.2|23
1635924110000|2021-11-03 07:21:50|207717.3|207567.3|207713.7|207563.7|207719.8|207569.8|207711.6|207561.6|21
1635924120000|2021-11-03 07:22:00|207712.3|207562.3|207710.2|207560.2|207712.3|207562.3|207710.2|207560.2|12
1635924130000|2021-11-03 07:22:10|207711.6|207561.6|207712.8|207562.8|207713.4|207563.4|207711|207561|9
1635924140000|2021-11-03 07:22:20|207712.6|207562.6|207713.5|207563.5|207715|207565|207710.3|207560.3|12
1635924150000|2021-11-03 07:22:30|207713.1|207563.1|207715.8|207565.8|207718.3|207568.3|207711.4|207561.4|18
1635924160000|2021-11-03 07:22:40|207716.2|207566.2|207715.9|207565.9|207717.9|207567.9|207714.9|207564.9|14
1635924170000|2021-11-03 07:22:50|207715.6|207565.6|207712.2|207562.2|207716.2|207566.2|207712.1|207562.1|13
1635924180000|2021-11-03 07:23:00|207713.1|207563.1|207712.6|207562.6|207713.1|207563.1|207711|207561|10
1635924190000|2021-11-03 07:23:10|207711.3|207561.3|207712.8|207562.8|207714.3|207564.3|207711.3|207561.3|12
1635924200000|2021-11-03 07:23:20|207712.2|207562.2|207710.9|207560.9|207712.5|207562.5|207709.9|207559.9|7
1635924210000|2021-11-03 07:23:30|207711.1|207561.1|207716.1|207566.1|207716.4|207566.4|207711.1|207561.1|19
1635924220000|2021-11-03 07:23:40|207716.5|207566.5|207715.5|207565.5|207717.5|207567.5|207713.5|207563.5|17
1635924230000|2021-11-03 07:23:50|207713.4|207563.4|207713.7|207563.7|207715|207565|207712.8|207562.8|13
1635924240000|2021-11-03 07:24:00|207714.2|207564.2|207712.9|207562.9|207714.2|207564.2|207711.8|207561.8|14
1635924250000|2021-11-03 07:24:10|207713.3|207563.3|207711|207561|207713.4|207563.4|207711|207561|13
1635924260000|2021-11-03 07:24:20|207711.4|207561.4|207711.9|207561.9|207712.5|207562.5|207710.6|207560.6|9
1635924270000|2021-11-03 07:24:30|207711.8|207561.8|207713.9|207563.9|207714|207564|207711|207561|14
1635924280000|2021-11-03 07:24:40|207714.3|207564.3|207714.6|207564.6|207714.9|207564.9|207713.4|207563.4|15
1635924290000|2021-11-03 07:24:50|207714.1|207564.1|207715.9|207565.9|207717.1|207567.1|207712.6|207562.6|23
1635924300000|2021-11-03 07:25:00|207714.2|207564.2|207712.4|207562.4|207714.2|207564.2|207712.2|207562.2|17
1635924310000|2021-11-03 07:25:10|207711.9|207561.9|207712.2|207562.2|207712.2|207562.2|207709.9|207559.9|12
1635924320000|2021-11-03 07:25:20|207712.6|207562.6|207711.3|207561.3|207712.9|207562.9|207711.3|207561.3|15
1635924330000|2021-11-03 07:25:30|207711.6|207561.6|207712.6|207562.6|207713.6|207563.6|207711.6|207561.6|11
1635924340000|2021-11-03 07:25:40|207713.2|207563.2|207711.2|207561.2|207713.2|207563.2|207711.2|207561.2|10
1635924350000|2021-11-03 07:25:50|207712.2|207562.2|207712.6|207562.6|207713.6|207563.6|207710.7|207560.7|15
1635924360000|2021-11-03 07:26:00|207711.9|207561.9|207712.3|207562.3|207713.1|207563.1|207710.3|207560.3|18
1635924370000|2021-11-03 07:26:10|207713.3|207563.3|207712.1|207562.1|207713.4|207563.4|207710.7|207560.7|9
1635924380000|2021-11-03 07:26:20|207711.7|207561.7|207712.9|207562.9|207713.1|207563.1|207711.7|207561.7|6
1635924390000|2021-11-03 07:26:30|207713.2|207563.2|207714.7|207564.7|207716.3|207566.3|207713.1|207563.1|19
1635924400000|2021-11-03 07:26:40|207715.4|207565.4|207716.3|207566.3|207716.3|207566.3|207712.7|207562.7|20
1635924410000|2021-11-03 07:26:50|207717.2|207567.2|207716.3|207566.3|207719.2|207569.2|207716.3|207566.3|21
1635924420000|2021-11-03 07:27:00|207716.1|207566.1|207717.7|207567.7|207718.4|207568.4|207715.3|207565.3|23
1635924430000|2021-11-03 07:27:10|207718|207568|207723.4|207573.4|207724.6|207574.6|207718|207568|22
1635924440000|2021-11-03 07:27:20|207721.8|207571.8|207723|207573|207724.4|207574.4|207719.8|207569.8|22
1635924450000|2021-11-03 07:27:30|207723.3|207573.3|207714.9|207564.9|207723.3|207573.3|207714.9|207564.9|16
1635924460000|2021-11-03 07:27:40|207715.2|207565.2|207716.3|207566.3|207721.7|207571.7|207714.3|207564.3|26
1635924470000|2021-11-03 07:27:50|207716.1|207566.1|207717.2|207567.2|207717.2|207567.2|207714.4|207564.4|16
1635924480000|2021-11-03 07:28:00|207717|207567|207715.6|207565.6|207717.2|207567.2|207714.1|207564.1|13
1635924490000|2021-11-03 07:28:10|207715.7|207565.7|207715.6|207565.6|207723.5|207573.5|207715.6|207565.6|11
1635924500000|2021-11-03 07:28:20|207714.9|207564.9|207714.7|207564.7|207714.9|207564.9|207713.6|207563.6|11
1635924510000|2021-11-03 07:28:30|207714.8|207564.8|207713.9|207563.9|207719.1|207569.1|207712.2|207562.2|19
1635924520000|2021-11-03 07:28:40|207713.8|207563.8|207713.3|207563.3|207715.5|207565.5|207710.7|207560.7|19
1635924530000|2021-11-03 07:28:50|207712.9|207562.9|207716.4|207566.4|207719.5|207569.5|207712.9|207562.9|19
1635924540000|2021-11-03 07:29:00|207717.1|207567.1|207714|207564|207717.1|207567.1|207713.6|207563.6|19
1635924550000|2021-11-03 07:29:10|207713.4|207563.4|207712.3|207562.3|207715.2|207565.2|207712.3|207562.3|18
1635924560000|2021-11-03 07:29:20|207712.6|207562.6|207719.1|207569.1|207719.1|207569.1|207712.6|207562.6|17
1635924570000|2021-11-03 07:29:30|207719|207569|207717.1|207567.1|207721|207571|207709.4|207559.4|25
1635924580000|2021-11-03 07:29:40|207714.9|207564.9|207714.1|207564.1|207716.5|207566.5|207712.9|207562.9|16
1635924590000|2021-11-03 07:29:50|207715.9|207565.9|207713.1|207563.1|207715.9|207565.9|207711.4|207561.4|14
1635924600000|2021-11-03 07:30:00|207710.9|207560.9|207707.5|207557.5|207714.2|207564.2|207706|207556|27
1635924610000|2021-11-03 07:30:10|207705.1|207555.1|207704.8|207554.8|207706.3|207556.3|207704.1|207554.1|16
1635924620000|2021-11-03 07:30:20|207704.6|207554.6|207705.8|207555.8|207707.5|207557.5|207703.3|207553.3|13
1635924630000|2021-11-03 07:30:30|207705.9|207555.9|207706.2|207556.2|207709.9|207559.9|207704.5|207554.5|26
1635924640000|2021-11-03 07:30:40|207704.8|207554.8|207709.1|207559.1|207709.6|207559.6|207704.8|207554.8|13
1635924650000|2021-11-03 07:30:50|207707.4|207557.4|207712|207562|207714.5|207564.5|207705.5|207555.5|16
1635924660000|2021-11-03 07:31:00|207711.9|207561.9|207706|207556|207712.3|207562.3|207705.3|207555.3|9
1635924670000|2021-11-03 07:31:10|207705.9|207555.9|207755.9|207605.9|207760.9|207610.9|207705.8|207555.8|21
1635924680000|2021-11-03 07:31:20|207754.5|207604.5|207804.1|207654.1|207808|207658|207752.5|207602.5|36
1635924690000|2021-11-03 07:31:30|207804.4|207654.4|207799.8|207649.8|207805.5|207655.5|207796.8|207646.8|24
1635924700000|2021-11-03 07:31:40|207800.1|207650.1|207799.3|207649.3|207800.1|207650.1|207794.9|207644.9|22
1635924710000|2021-11-03 07:31:50|207798|207648|207797|207647|207799.1|207649.1|207793.8|207643.8|22
1635924720000|2021-11-03 07:32:00|207796.9|207646.9|207797.1|207647.1|207797.6|207647.6|207796.8|207646.8|17
1635924730000|2021-11-03 07:32:10|207797.3|207647.3|207793.2|207643.2|207797.9|207647.9|207793.2|207643.2|19
1635924740000|2021-11-03 07:32:20|207796.8|207646.8|207798.4|207648.4|207800.4|207650.4|207796.7|207646.7|19
1635924750000|2021-11-03 07:32:30|207797.9|207647.9|207819.5|207669.5|207825.2|207675.2|207797.9|207647.9|32
1635924760000|2021-11-03 07:32:40|207819.8|207669.8|207819.1|207669.1|207822|207672|207817.4|207667.4|23
1635924770000|2021-11-03 07:32:50|207818.9|207668.9|207839.8|207689.8|207843.9|207693.9|207818.3|207668.3|22
1635924780000|2021-11-03 07:33:00|207840.3|207690.3|207837.8|207687.8|207842.5|207692.5|207836.8|207686.8|16
1635924790000|2021-11-03 07:33:10|207837.6|207687.6|207847.4|207697.4|207853.9|207703.9|207836.1|207686.1|23
1635924800000|2021-11-03 07:33:20|207849|207699|207850.6|207700.6|207852|207702|207843.4|207693.4|27
1635924810000|2021-11-03 07:33:30|207850.7|207700.7|207882.5|207732.5|207882.5|207732.5|207850.6|207700.6|19
1635924820000|2021-11-03 07:33:40|207882.3|207732.3|207884.4|207734.4|207888.8|207738.8|207882.3|207732.3|19
1635924830000|2021-11-03 07:33:50|207883.9|207733.9|207880.9|207730.9|207883.9|207733.9|207880|207730|15
1635924840000|2021-11-03 07:34:00|207880.8|207730.8|207880.5|207730.5|207882.3|207732.3|207880|207730|16
1635924850000|2021-11-03 07:34:10|207880.7|207730.7|207883.8|207733.8|207888.9|207738.9|207877.8|207727.8|18
1635924860000|2021-11-03 07:34:20|207886.2|207736.2|207880.8|207730.8|207887.7|207737.7|207875.2|207725.2|20
1635924870000|2021-11-03 07:34:30|207878.9|207728.9|207880.5|207730.5|207880.9|207730.9|207877.3|207727.3|17
1635924880000|2021-11-03 07:34:40|207880.1|207730.1|207879.3|207729.3|207882.9|207732.9|207879.3|207729.3|15
1635924890000|2021-11-03 07:34:50|207878.9|207728.9|207878.7|207728.7|207880.2|207730.2|207878.3|207728.3|11
1635924900000|2021-11-03 07:35:00|207879.2|207729.2|207878|207728|207880.7|207730.7|207877.4|207727.4|16
1635924910000|2021-11-03 07:35:10|207879.7|207729.7|207878|207728|207880|207730|207877.2|207727.2|19
1635924920000|2021-11-03 07:35:20|207877.5|207727.5|207877.1|207727.1|207878.8|207728.8|207876.6|207726.6|6
1635924930000|2021-11-03 07:35:30|207876.9|207726.9|207885.1|207735.1|207888.7|207738.7|207873.7|207723.7|12
1635924940000|2021-11-03 07:35:40|207887.8|207737.8|207890.1|207740.1|207897.6|207747.6|207882.3|207732.3|26
1635924950000|2021-11-03 07:35:50|207895.8|207745.8|207893|207743|207896|207746|207890.5|207740.5|19
1635924960000|2021-11-03 07:36:00|207892.4|207742.4|207896.5|207746.5|207896.7|207746.7|207891.2|207741.2|23
1635924970000|2021-11-03 07:36:10|207894|207744|207888.8|207738.8|207896.2|207746.2|207886.1|207736.1|28
1635924980000|2021-11-03 07:36:20|207888.2|207738.2|207882.8|207732.8|207888.2|207738.2|207879.9|207729.9|17
1635924990000|2021-11-03 07:36:30|207883.1|207733.1|207890|207740|207890|207740|207879.2|207729.2|21
1635925000000|2021-11-03 07:36:40|207888.3|207738.3|207887.2|207737.2|207891.3|207741.3|207886.6|207736.6|24
1635925010000|2021-11-03 07:36:50|207884|207734|207885.2|207735.2|207885.4|207735.4|207883.9|207733.9|15
1635925020000|2021-11-03 07:37:00|207884.7|207734.7|207883.4|207733.4|207885.1|207735.1|207881|207731|21
1635925030000|2021-11-03 07:37:10|207886.3|207736.3|207884.4|207734.4|207888.5|207738.5|207883.3|207733.3|16
1635925040000|2021-11-03 07:37:20|207883.8|207733.8|207880.3|207730.3|207884.9|207734.9|207880.3|207730.3|21
1635925050000|2021-11-03 07:37:30|207879.4|207729.4|207878.6|207728.6|207880.6|207730.6|207870.7|207720.7|20
1635925060000|2021-11-03 07:37:40|207879.7|207729.7|207881|207731|207881|207731|207877.8|207727.8|10
1635925070000|2021-11-03 07:37:50|207876.8|207726.8|207867.4|207717.4|207879.2|207729.2|207865.4|207715.4|22
1635925080000|2021-11-03 07:38:00|207866.3|207716.3|207864.6|207714.6|207868|207718|207861.7|207711.7|27
1635925090000|2021-11-03 07:38:10|207864.7|207714.7|207834.1|207684.1|207866|207716|207834.1|207684.1|20
1635925100000|2021-11-03 07:38:20|207834.7|207684.7|207836.9|207686.9|207842.1|207692.1|207834.7|207684.7|21
1635925110000|2021-11-03 07:38:30|207835.7|207685.7|207838.3|207688.3|207839|207689|207835.7|207685.7|12
1635925120000|2021-11-03 07:38:40|207837.6|207687.6|207836.3|207686.3|207839.8|207689.8|207836.3|207686.3|14
1635925130000|2021-11-03 07:38:50|207837.2|207687.2|207833.9|207683.9|207838.6|207688.6|207833.9|207683.9|16
1635925140000|2021-11-03 07:39:00|207833.7|207683.7|207835.3|207685.3|207836.3|207686.3|207833.3|207683.3|15
1635925150000|2021-11-03 07:39:10|207838.7|207688.7|207832.5|207682.5|207839.6|207689.6|207832.5|207682.5|18
1635925160000|2021-11-03 07:39:20|207832.7|207682.7|207834.6|207684.6|207834.6|207684.6|207832.7|207682.7|10
1635925170000|2021-11-03 07:39:30|207834.3|207684.3|207837.7|207687.7|207838.5|207688.5|207834.3|207684.3|14
1635925180000|2021-11-03 07:39:40|207837.9|207687.9|207843.4|207693.4|207843.4|207693.4|207837.5|207687.5|18
1635925190000|2021-11-03 07:39:50|207845|207695|207844.2|207694.2|207847.7|207697.7|207841.8|207691.8|18
1635925200000|2021-11-03 07:40:00|207846.6|207696.6|207844.2|207694.2|207846.8|207696.8|207841.1|207691.1|19
1635925210000|2021-11-03 07:40:10|207844.5|207694.5|207842.2|207692.2|207845.3|207695.3|207841.7|207691.7|16
1635925220000|2021-11-03 07:40:20|207842.1|207692.1|207843|207693|207849.8|207699.8|207841.7|207691.7|18
1635925230000|2021-11-03 07:40:30|207843.9|207693.9|207844|207694|207846.2|207696.2|207841.5|207691.5|18
1635925240000|2021-11-03 07:40:40|207842.1|207692.1|207836.6|207686.6|207842.1|207692.1|207834.6|207684.6|20
1635925250000|2021-11-03 07:40:50|207838.3|207688.3|207840|207690|207843.6|207693.6|207838.2|207688.2|18
1635925260000|2021-11-03 07:41:00|207839.9|207689.9|207848.8|207698.8|207850.6|207700.6|207835.6|207685.6|21
1635925270000|2021-11-03 07:41:10|207846.9|207696.9|207853.5|207703.5|207853.5|207703.5|207846.8|207696.8|18
1635925280000|2021-11-03 07:41:20|207881.5|207731.5|207882.9|207732.9|207887|207737|207877.3|207727.3|25
1635925290000|2021-11-03 07:41:30|207880.8|207730.8|207876.7|207726.7|207882.1|207732.1|207875.7|207725.7|19
1635925300000|2021-11-03 07:41:40|207878.2|207728.2|207875|207725|207878.7|207728.7|207874.6|207724.6|19
1635925310000|2021-11-03 07:41:50|207875.5|207725.5|207875.2|207725.2|207876.7|207726.7|207874.5|207724.5|19
1635925320000|2021-11-03 07:42:00|207873.6|207723.6|207874.1|207724.1|207877|207727|207873.6|207723.6|15
1635925330000|2021-11-03 07:42:10|207874.6|207724.6|207875.2|207725.2|207876.9|207726.9|207872.8|207722.8|18
1635925340000|2021-11-03 07:42:20|207874.8|207724.8|207874.4|207724.4|207877.2|207727.2|207870.9|207720.9|19
1635925350000|2021-11-03 07:42:30|207873.2|207723.2|207872.8|207722.8|207878.3|207728.3|207872.8|207722.8|18
1635925360000|2021-11-03 07:42:40|207873.4|207723.4|207873.2|207723.2|207875.5|207725.5|207868.3|207718.3|13
1635925370000|2021-11-03 07:42:50|207872.9|207722.9|207874.4|207724.4|207876.5|207726.5|207872.9|207722.9|19
1635925380000|2021-11-03 07:43:00|207874.7|207724.7|207875.2|207725.2|207876.2|207726.2|207873.4|207723.4|20
1635925390000|2021-11-03 07:43:10|207874.8|207724.8|207875.5|207725.5|207875.5|207725.5|207872.7|207722.7|16
1635925400000|2021-11-03 07:43:20|207876.4|207726.4|207886.4|207736.4|207898.4|207748.4|207876.4|207726.4|26
1635925410000|2021-11-03 07:43:30|207883.1|207733.1|207880.1|207730.1|207884.4|207734.4|207876.3|207726.3|28
1635925420000|2021-11-03 07:43:40|207880.5|207730.5|207881.6|207731.6|207881.6|207731.6|207879.4|207729.4|18
1635925430000|2021-11-03 07:43:50|207879.9|207729.9|207879.1|207729.1|207879.9|207729.9|207878.1|207728.1|15
1635925440000|2021-11-03 07:44:00|207878.5|207728.5|207878.1|207728.1|207878.9|207728.9|207874.6|207724.6|16
1635925450000|2021-11-03 07:44:10|207875.3|207725.3|207875.4|207725.4|207877.5|207727.5|207870.2|207720.2|20
1635925460000|2021-11-03 07:44:20|207876.5|207726.5|207878.1|207728.1|207881.3|207731.3|207874.3|207724.3|18
1635925470000|2021-11-03 07:44:30|207878.3|207728.3|207876.1|207726.1|207879.5|207729.5|207875.7|207725.7|23
1635925480000|2021-11-03 07:44:40|207876.9|207726.9|207875.9|207725.9|207881.2|207731.2|207875.6|207725.6|25
1635925490000|2021-11-03 07:44:50|207876.4|207726.4|207877.1|207727.1|207877.9|207727.9|207874.1|207724.1|22
1635925500000|2021-11-03 07:45:00|207878.4|207728.4|207876.2|207726.2|207878.4|207728.4|207875.8|207725.8|19
1635925510000|2021-11-03 07:45:10|207875.7|207725.7|207875.1|207725.1|207878|207728|207874.1|207724.1|17
1635925520000|2021-11-03 07:45:20|207874.1|207724.1|207865.7|207715.7|207874.4|207724.4|207863.2|207713.2|18
1635925530000|2021-11-03 07:45:30|207865.9|207715.9|207833.3|207683.3|207866|207716|207831.7|207681.7|25
1635925540000|2021-11-03 07:45:40|207832.4|207682.4|207833.3|207683.3|207835|207685|207831.7|207681.7|15
1635925550000|2021-11-03 07:45:50|207830.4|207680.4|207829.9|207679.9|207833.3|207683.3|207828.7|207678.7|19
1635925560000|2021-11-03 07:46:00|207831.2|207681.2|207832.7|207682.7|207833.1|207683.1|207831.2|207681.2|18
1635925570000|2021-11-03 07:46:10|207833.1|207683.1|207833.9|207683.9|207836.3|207686.3|207832.8|207682.8|24
1635925580000|2021-11-03 07:46:20|207837.6|207687.6|207848|207698|207853.1|207703.1|207837.6|207687.6|24
1635925590000|2021-11-03 07:46:30|207851.1|207701.1|207846.2|207696.2|207854.5|207704.5|207845.1|207695.1|21
1635925600000|2021-11-03 07:46:40|207846.4|207696.4|207843.6|207693.6|207846.6|207696.6|207841.3|207691.3|16
1635925610000|2021-11-03 07:46:50|207845|207695|207853.9|207703.9|207854.4|207704.4|207844|207694|23
1635925620000|2021-11-03 07:47:00|207854|207704|207842.8|207692.8|207854.3|207704.3|207836.1|207686.1|28
1635925630000|2021-11-03 07:47:10|207842.7|207692.7|207843.1|207693.1|207845.1|207695.1|207840.3|207690.3|22
1635925640000|2021-11-03 07:47:20|207846.4|207696.4|207849.5|207699.5|207849.5|207699.5|207846.4|207696.4|13
1635925650000|2021-11-03 07:47:30|207848.2|207698.2|207846.5|207696.5|207848.8|207698.8|207846.5|207696.5|15
1635925660000|2021-11-03 07:47:40|207846.6|207696.6|207845.1|207695.1|207846.9|207696.9|207845|207695|10
1635925670000|2021-11-03 07:47:50|207844.2|207694.2|207846.5|207696.5|207848.1|207698.1|207844.1|207694.1|10
1635925680000|2021-11-03 07:48:00|207846.7|207696.7|207848.8|207698.8|207848.8|207698.8|207846|207696|11
1635925690000|2021-11-03 07:48:10|207847.7|207697.7|207845.6|207695.6|207848.4|207698.4|207845.5|207695.5|19
1635925700000|2021-11-03 07:48:20|207846.5|207696.5|207848.1|207698.1|207849.2|207699.2|207846.5|207696.5|8
1635925710000|2021-11-03 07:48:30|207849.8|207699.8|207845.8|207695.8|207850|207700|207845.8|207695.8|9
1635925720000|2021-11-03 07:48:40|207847|207697|207849.5|207699.5|207850.1|207700.1|207847|207697|14
1635925730000|2021-11-03 07:48:50|207847.8|207697.8|207845.5|207695.5|207849.5|207699.5|207845.5|207695.5|15
1635925740000|2021-11-03 07:49:00|207842|207692|207841.4|207691.4|207846.5|207696.5|207841.4|207691.4|15
1635925750000|2021-11-03 07:49:10|207841.2|207691.2|207846.9|207696.9|207848.6|207698.6|207841.2|207691.2|21
1635925760000|2021-11-03 07:49:20|207847.2|207697.2|207839.5|207689.5|207848.4|207698.4|207839.5|207689.5|21
1635925770000|2021-11-03 07:49:30|207839.3|207689.3|207834.8|207684.8|207842.9|207692.9|207831.7|207681.7|17
1635925780000|2021-11-03 07:49:40|207834.5|207684.5|207832.8|207682.8|207837.9|207687.9|207831.7|207681.7|15
1635925790000|2021-11-03 07:49:50|207834.3|207684.3|207834.5|207684.5|207836.8|207686.8|207834.2|207684.2|17
1635925800000|2021-11-03 07:50:00|207834.8|207684.8|207840.1|207690.1|207841.1|207691.1|207833.5|207683.5|25
1635925810000|2021-11-03 07:50:10|207840.9|207690.9|207840.4|207690.4|207842.9|207692.9|207839.8|207689.8|17
1635925820000|2021-11-03 07:50:20|207841|207691|207839|207689|207841.6|207691.6|207835.5|207685.5|15
1635925830000|2021-11-03 07:50:30|207838.9|207688.9|207839.1|207689.1|207839.5|207689.5|207834.1|207684.1|17
1635925840000|2021-11-03 07:50:40|207839.3|207689.3|207834.3|207684.3|207840.3|207690.3|207829.2|207679.2|21
1635925850000|2021-11-03 07:50:50|207833.5|207683.5|207834.2|207684.2|207836.9|207686.9|207832.8|207682.8|16
1635925860000|2021-11-03 07:51:00|207834|207684|207836.4|207686.4|207841.3|207691.3|207834|207684|24
1635925870000|2021-11-03 07:51:10|207836.8|207686.8|207836.6|207686.6|207839.2|207689.2|207836.6|207686.6|18
1635925880000|2021-11-03 07:51:20|207836.8|207686.8|207839.2|207689.2|207840.3|207690.3|207835.8|207685.8|20
1635925890000|2021-11-03 07:51:30|207838.9|207688.9|207835.9|207685.9|207841.7|207691.7|207835.9|207685.9|18
1635925900000|2021-11-03 07:51:40|207835.5|207685.5|207833.5|207683.5|207836.4|207686.4|207832.6|207682.6|15
1635925910000|2021-11-03 07:51:50|207833.4|207683.4|207834.3|207684.3|207837.8|207687.8|207833.4|207683.4|16
1635925920000|2021-11-03 07:52:00|207834.7|207684.7|207838.2|207688.2|207842.1|207692.1|207834.6|207684.6|21
1635925930000|2021-11-03 07:52:10|207839|207689|207840.4|207690.4|207840.6|207690.6|207837.1|207687.1|17
1635925940000|2021-11-03 07:52:20|207839.8|207689.8|207839.8|207689.8|207840.3|207690.3|207837.8|207687.8|15
1635925950000|2021-11-03 07:52:30|207840.1|207690.1|207847.8|207697.8|207848.9|207698.9|207838.9|207688.9|18
1635925960000|2021-11-03 07:52:40|207847.6|207697.6|207848.2|207698.2|207848.7|207698.7|207846.7|207696.7|11
1635925970000|2021-11-03 07:52:50|207848.4|207698.4|207848.7|207698.7|207848.7|207698.7|207847.5|207697.5|10
1635925980000|2021-11-03 07:53:00|207849|207699|207842.2|207692.2|207849|207699|207839.5|207689.5|20
1635925990000|2021-11-03 07:53:10|207840.5|207690.5|207845.5|207695.5|207846.2|207696.2|207837.5|207687.5|27
1635926000000|2021-11-03 07:53:20|207845.1|207695.1|207840.4|207690.4|207846.2|207696.2|207839.6|207689.6|24
1635926010000|2021-11-03 07:53:30|207841.7|207691.7|207838.9|207688.9|207843.3|207693.3|207837.8|207687.8|25
1635926020000|2021-11-03 07:53:40|207839.1|207689.1|207839.6|207689.6|207842.1|207692.1|207838.2|207688.2|18
1635926030000|2021-11-03 07:53:50|207839.8|207689.8|207836.4|207686.4|207841.8|207691.8|207836.4|207686.4|11
1635926040000|2021-11-03 07:54:00|207837.2|207687.2|207836.6|207686.6|207839.2|207689.2|207836.4|207686.4|23
1635926050000|2021-11-03 07:54:10|207837.8|207687.8|207840.7|207690.7|207840.9|207690.9|207837|207687|27
1635926060000|2021-11-03 07:54:20|207840.8|207690.8|207855.4|207705.4|207856.3|207706.3|207839.9|207689.9|22
1635926070000|2021-11-03 07:54:30|207855.9|207705.9|207859.7|207709.7|207860.7|207710.7|207854.2|207704.2|16
1635926080000|2021-11-03 07:54:40|207859.9|207709.9|207859.1|207709.1|207860.7|207710.7|207859.1|207709.1|16
1635926090000|2021-11-03 07:54:50|207860|207710|207862.6|207712.6|207862.8|207712.8|207852|207702|25
1635926100000|2021-11-03 07:55:00|207861.9|207711.9|207883.1|207733.1|207885|207735|207861.9|207711.9|26
1635926110000|2021-11-03 07:55:10|207883.5|207733.5|207880.7|207730.7|207883.5|207733.5|207880.1|207730.1|17
1635926120000|2021-11-03 07:55:20|207881.2|207731.2|207882.7|207732.7|207883.9|207733.9|207881|207731|25
1635926130000|2021-11-03 07:55:30|207881.4|207731.4|207880.5|207730.5|207881.7|207731.7|207879.7|207729.7|13
1635926140000|2021-11-03 07:55:40|207881.4|207731.4|207879.7|207729.7|207882.4|207732.4|207878|207728|11
1635926150000|2021-11-03 07:55:50|207879|207729|207880.6|207730.6|207881.5|207731.5|207876.9|207726.9|23
1635926160000|2021-11-03 07:56:00|207880.7|207730.7|207878.6|207728.6|207881.1|207731.1|207878.1|207728.1|23
1635926170000|2021-11-03 07:56:10|207878.8|207728.8|207880.7|207730.7|207881.2|207731.2|207878.5|207728.5|19
1635926180000|2021-11-03 07:56:20|207880.1|207730.1|207879|207729|207883.1|207733.1|207879|207729|17
1635926190000|2021-11-03 07:56:30|207879.5|207729.5|207854.7|207704.7|207881.3|207731.3|207854.1|207704.1|28
1635926200000|2021-11-03 07:56:40|207856.5|207706.5|207851|207701|207857.9|207707.9|207843.3|207693.3|30
1635926210000|2021-11-03 07:56:50|207849.7|207699.7|207857.5|207707.5|207858.5|207708.5|207849.7|207699.7|29
1635926220000|2021-11-03 07:57:00|207856.1|207706.1|207850.5|207700.5|207858.7|207708.7|207843.8|207693.8|29
1635926230000|2021-11-03 07:57:10|207856|207706|207853.9|207703.9|207856.8|207706.8|207847.2|207697.2|20
1635926240000|2021-11-03 07:57:20|207853.5|207703.5|207877.9|207727.9|207877.9|207727.9|207850.2|207700.2|22
1635926250000|2021-11-03 07:57:30|207876.7|207726.7|207878.2|207728.2|207881|207731|207876.2|207726.2|29
1635926260000|2021-11-03 07:57:40|207879.3|207729.3|207877.8|207727.8|207882|207732|207877.8|207727.8|22
1635926270000|2021-11-03 07:57:50|207877.9|207727.9|207844.5|207694.5|207877.9|207727.9|207841.6|207691.6|25
1635926280000|2021-11-03 07:58:00|207844.7|207694.7|207844.2|207694.2|207845.3|207695.3|207844.1|207694.1|14
1635926290000|2021-11-03 07:58:10|207844.9|207694.9|207841.6|207691.6|207844.9|207694.9|207840.1|207690.1|22
1635926300000|2021-11-03 07:58:20|207841.4|207691.4|207843.7|207693.7|207843.8|207693.8|207839.4|207689.4|18
1635926310000|2021-11-03 07:58:30|207843.6|207693.6|207840.9|207690.9|207845.7|207695.7|207840.8|207690.8|18
1635926320000|2021-11-03 07:58:40|207841.3|207691.3|207843.4|207693.4|207843.4|207693.4|207834.8|207684.8|25
1635926330000|2021-11-03 07:58:50|207843|207693|207842.7|207692.7|207845.8|207695.8|207842.6|207692.6|13
1635926340000|2021-11-03 07:59:00|207842.6|207692.6|207838.5|207688.5|207842.6|207692.6|207837.2|207687.2|19
1635926350000|2021-11-03 07:59:10|207838.9|207688.9|207838.8|207688.8|207842.9|207692.9|207837.7|207687.7|16
1635926360000|2021-11-03 07:59:20|207839.4|207689.4|207840.1|207690.1|207840.6|207690.6|207838.9|207688.9|17
1635926370000|2021-11-03 07:59:30|207839.1|207689.1|207840.1|207690.1|207840.7|207690.7|207836.6|207686.6|15
1635926380000|2021-11-03 07:59:40|207840.2|207690.2|207848.8|207698.8|207860.9|207710.9|207839.7|207689.7|25
1635926390000|2021-11-03 07:59:50|207848.4|207698.4|207849.1|207699.1|207851.2|207701.2|207847.3|207697.3|20
1635926400000|2021-11-03 08:00:00|207856.9|207706.9|207844.3|207694.3|207856.9|207706.9|207843|207693|33
1635926410000|2021-11-03 08:00:10|207847.9|207697.9|207845.6|207695.6|207854.2|207704.2|207839.3|207689.3|30
1635926420000|2021-11-03 08:00:20|207845|207695|207848|207698|207849.5|207699.5|207842.1|207692.1|22
1635926430000|2021-11-03 08:00:30|207847.6|207697.6|207853.5|207703.5|207853.5|207703.5|207844.9|207694.9|25
1635926440000|2021-11-03 08:00:40|207853.9|207703.9|207888.5|207738.5|207888.5|207738.5|207842.7|207692.7|33
1635926450000|2021-11-03 08:00:50|207889.8|207739.8|207890.9|207740.9|207891.2|207741.2|207884.9|207734.9|26
1635926460000|2021-11-03 08:01:00|207890.5|207740.5|207894.7|207744.7|207894.7|207744.7|207888.8|207738.8|21
1635926470000|2021-11-03 08:01:10|207894.3|207744.3|207892.4|207742.4|207894.6|207744.6|207892|207742|12
1635926480000|2021-11-03 08:01:20|207892.5|207742.5|207891.8|207741.8|207895.2|207745.2|207890.1|207740.1|25
1635926490000|2021-11-03 08:01:30|207892.1|207742.1|207892.8|207742.8|207895.4|207745.4|207891.2|207741.2|18
1635926500000|2021-11-03 08:01:40|207893.7|207743.7|207928.4|207778.4|207930.3|207780.3|207891.7|207741.7|18
1635926510000|2021-11-03 08:01:50|207930.6|207780.6|207928|207778|207931|207781|207925.3|207775.3|22
1635926520000|2021-11-03 08:02:00|207927|207777|207926.2|207776.2|207927.5|207777.5|207925.1|207775.1|24
1635926530000|2021-11-03 08:02:10|207926.1|207776.1|207922|207772|207927.1|207777.1|207920.9|207770.9|26
1635926540000|2021-11-03 08:02:20|207922.6|207772.6|207925.1|207775.1|207925.2|207775.2|207920.4|207770.4|22
1635926550000|2021-11-03 08:02:30|207925.2|207775.2|207923.2|207773.2|207926.5|207776.5|207922.7|207772.7|28
1635926560000|2021-11-03 08:02:40|207922.5|207772.5|207926|207776|207926.6|207776.6|207922.5|207772.5|20
1635926570000|2021-11-03 08:02:50|207925.9|207775.9|207922.6|207772.6|207926.8|207776.8|207922.1|207772.1|19
1635926580000|2021-11-03 08:03:00|207922.4|207772.4|207884.5|207734.5|207922.4|207772.4|207884.3|207734.3|28
1635926590000|2021-11-03 08:03:10|207884.1|207734.1|207879.3|207729.3|207900|207750|207878.8|207728.8|33
1635926600000|2021-11-03 08:03:20|207879.1|207729.1|207878.6|207728.6|207881.1|207731.1|207877.8|207727.8|27
1635926610000|2021-11-03 08:03:30|207879.8|207729.8|207879.8|207729.8|207886|207736|207879.4|207729.4|22
1635926620000|2021-11-03 08:03:40|207882|207732|207878.7|207728.7|207882|207732|207877.3|207727.3|23
1635926630000|2021-11-03 08:03:50|207879.2|207729.2|207806.6|207656.6|207879.2|207729.2|207806.6|207656.6|25
1635926640000|2021-11-03 08:04:00|207806.8|207656.8|207790.9|207640.9|207806.8|207656.8|207787.6|207637.6|22
1635926650000|2021-11-03 08:04:10|207790.6|207640.6|207796.7|207646.7|207797|207647|207788.5|207638.5|27
1635926660000|2021-11-03 08:04:20|207797.4|207647.4|207792|207642|207797.4|207647.4|207789.9|207639.9|23
1635926670000|2021-11-03 08:04:30|207792.3|207642.3|207756.6|207606.6|207793.7|207643.7|207756.6|207606.6|19
1635926680000|2021-11-03 08:04:40|207758.1|207608.1|207795.9|207645.9|207798.9|207648.9|207758|207608|31
1635926690000|2021-11-03 08:04:50|207797|207647|207799.2|207649.2|207800|207650|207792.8|207642.8|34
1635926700000|2021-11-03 08:05:00|207795.2|207645.2|207796|207646|207798.8|207648.8|207793.8|207643.8|25
1635926710000|2021-11-03 08:05:10|207795|207645|207795.5|207645.5|207798.2|207648.2|207789.7|207639.7|29
1635926720000|2021-11-03 08:05:20|207794.4|207644.4|207797.2|207647.2|207802.4|207652.4|207791.8|207641.8|25
1635926730000|2021-11-03 08:05:30|207804.8|207654.8|207800.7|207650.7|207804.8|207654.8|207796.8|207646.8|22
1635926740000|2021-11-03 08:05:40|207801|207651|207798.4|207648.4|207801|207651|207795.5|207645.5|22
1635926750000|2021-11-03 08:05:50|207795.4|207645.4|207784|207634|207799|207649|207782.3|207632.3|26
1635926760000|2021-11-03 08:06:00|207781.8|207631.8|207785.8|207635.8|207789.3|207639.3|207781.8|207631.8|23
1635926770000|2021-11-03 08:06:10|207787.7|207637.7|207823.6|207673.6|207830.7|207680.7|207787.4|207637.4|30
1635926780000|2021-11-03 08:06:20|207831.8|207681.8|207840.6|207690.6|207844|207694|207831.8|207681.8|29
1635926790000|2021-11-03 08:06:30|207836.8|207686.8|207833.2|207683.2|207838.9|207688.9|207827.9|207677.9|24
1635926800000|2021-11-03 08:06:40|207833.7|207683.7|207832.9|207682.9|207833.7|207683.7|207830.4|207680.4|26
1635926810000|2021-11-03 08:06:50|207831.5|207681.5|207822.3|207672.3|207833.1|207683.1|207819.3|207669.3|19
1635926820000|2021-11-03 08:07:00|207822.8|207672.8|207793.6|207643.6|207822.8|207672.8|207792.7|207642.7|23
1635926830000|2021-11-03 08:07:10|207791.7|207641.7|207780.9|207630.9|207792.2|207642.2|207779.1|207629.1|28
1635926840000|2021-11-03 08:07:20|207781.1|207631.1|207778.2|207628.2|207783.5|207633.5|207777.8|207627.8|17
1635926850000|2021-11-03 08:07:30|207778.9|207628.9|207729.2|207579.2|207779.7|207629.7|207710.5|207560.5|28
1635926860000|2021-11-03 08:07:40|207730.6|207580.6|207739.9|207589.9|207741.8|207591.8|207730.5|207580.5|25
1635926870000|2021-11-03 08:07:50|207739.3|207589.3|207719.7|207569.7|207740.5|207590.5|207719.7|207569.7|28
1635926880000|2021-11-03 08:08:00|207720.4|207570.4|207692|207542|207725.3|207575.3|207690.3|207540.3|22
1635926890000|2021-11-03 08:08:10|207693|207543|207698.4|207548.4|207699.3|207549.3|207690.2|207540.2|26
1635926900000|2021-11-03 08:08:20|207703.9|207553.9|207702|207552|207705.1|207555.1|207702|207552|15
1635926910000|2021-11-03 08:08:30|207701.3|207551.3|207706.7|207556.7|207708.4|207558.4|207701.3|207551.3|18
1635926920000|2021-11-03 08:08:40|207706.6|207556.6|207703.2|207553.2|207708|207558|207703.1|207553.1|13
1635926930000|2021-11-03 08:08:50|207704.3|207554.3|207704.7|207554.7|207706.6|207556.6|207703.2|207553.2|19
1635926940000|2021-11-03 08:09:00|207703.1|207553.1|207705.8|207555.8|207706.4|207556.4|207703.1|207553.1|16
1635926950000|2021-11-03 08:09:10|207704.9|207554.9|207707.3|207557.3|207708.4|207558.4|207704.9|207554.9|15
1635926960000|2021-11-03 08:09:20|207708.6|207558.6|207711.3|207561.3|207711.4|207561.4|207708.3|207558.3|18
1635926970000|2021-11-03 08:09:30|207710.7|207560.7|207703.5|207553.5|207711.5|207561.5|207703.5|207553.5|19
1635926980000|2021-11-03 08:09:40|207702.9|207552.9|207703.1|207553.1|207705.5|207555.5|207701.5|207551.5|24
1635926990000|2021-11-03 08:09:50|207702.4|207552.4|207700.4|207550.4|207705.3|207555.3|207700.4|207550.4|20
1635927000000|2021-11-03 08:10:00|207698.8|207548.8|207700.3|207550.3|207701.1|207551.1|207691.6|207541.6|26
1635927010000|2021-11-03 08:10:10|207701.8|207551.8|207705.2|207555.2|207713.1|207563.1|207699|207549|29
1635927020000|2021-11-03 08:10:20|207704.9|207554.9|207699.8|207549.8|207706.8|207556.8|207697.1|207547.1|26
1635927030000|2021-11-03 08:10:30|207699.6|207549.6|207703|207553|207708|207558|207699.6|207549.6|30
1635927040000|2021-11-03 08:10:40|207703.8|207553.8|207707.5|207557.5|207708.4|207558.4|207702.2|207552.2|29
1635927050000|2021-11-03 08:10:50|207705|207555|207651.6|207501.6|207705|207555|207647.5|207497.5|30
1635927060000|2021-11-03 08:11:00|207656.5|207506.5|207659.1|207509.1|207664.6|207514.6|207653.2|207503.2|36
1635927070000|2021-11-03 08:11:10|207660|207510|207687|207537|207696|207546|207660|207510|34
1635927080000|2021-11-03 08:11:20|207687.7|207537.7|207655.3|207505.3|207687.7|207537.7|207653.4|207503.4|27
1635927090000|2021-11-03 08:11:30|207656.2|207506.2|207656.7|207506.7|207658|207508|207654.8|207504.8|17
1635927100000|2021-11-03 08:11:40|207652.7|207502.7|207651.2|207501.2|207654.9|207504.9|207648.6|207498.6|30
1635927110000|2021-11-03 08:11:50|207652.8|207502.8|207651.3|207501.3|207656.3|207506.3|207650.3|207500.3|21
1635927120000|2021-11-03 08:12:00|207651.4|207501.4|207647.7|207497.7|207656.7|207506.7|207647.7|207497.7|23
1635927130000|2021-11-03 08:12:10|207648.1|207498.1|207653.3|207503.3|207656|207506|207648|207498|30
1635927140000|2021-11-03 08:12:20|207654|207504|207651.6|207501.6|207659.4|207509.4|207651.4|207501.4|26
1635927150000|2021-11-03 08:12:30|207652.1|207502.1|207654.2|207504.2|207657.4|207507.4|207652.1|207502.1|24
1635927160000|2021-11-03 08:12:40|207650.8|207500.8|207653.7|207503.7|207654.7|207504.7|207650.8|207500.8|13
1635927170000|2021-11-03 08:12:50|207653.4|207503.4|207652.6|207502.6|207656.9|207506.9|207650.6|207500.6|15
1635927180000|2021-11-03 08:13:00|207655.9|207505.9|207653.4|207503.4|207656.7|207506.7|207651.8|207501.8|21
1635927190000|2021-11-03 08:13:10|207657.9|207507.9|207655.1|207505.1|207657.9|207507.9|207649.4|207499.4|9
1635927200000|2021-11-03 08:13:20|207652|207502|207652.1|207502.1|207657.5|207507.5|207651.5|207501.5|22
1635927210000|2021-11-03 08:13:30|207652.4|207502.4|207655.4|207505.4|207655.6|207505.6|207652.4|207502.4|10
1635927220000|2021-11-03 08:13:40|207656|207506|207655.8|207505.8|207656.1|207506.1|207653.8|207503.8|16
1635927230000|2021-11-03 08:13:50|207655.7|207505.7|207657.4|207507.4|207659.9|207509.9|207655.7|207505.7|12
1635927240000|2021-11-03 08:14:00|207657.1|207507.1|207651.5|207501.5|207657.6|207507.6|207651.5|207501.5|15
1635927250000|2021-11-03 08:14:10|207654.2|207504.2|207661.1|207511.1|207661.1|207511.1|207651.5|207501.5|17
1635927260000|2021-11-03 08:14:20|207659.3|207509.3|207660.7|207510.7|207662.2|207512.2|207659.1|207509.1|19
1635927270000|2021-11-03 08:14:30|207661.7|207511.7|207660.9|207510.9|207661.7|207511.7|207657|207507|14
1635927280000|2021-11-03 08:14:40|207661.2|207511.2|207660.4|207510.4|207661.3|207511.3|207658.7|207508.7|15
1635927290000|2021-11-03 08:14:50|207659.1|207509.1|207658.7|207508.7|207661.3|207511.3|207655.9|207505.9|23
1635927300000|2021-11-03 08:15:00|207658.2|207508.2|207650.7|207500.7|207658.2|207508.2|207650.7|207500.7|31
1635927310000|2021-11-03 08:15:10|207651.4|207501.4|207654.2|207504.2|207656.3|207506.3|207651.4|207501.4|23
1635927320000|2021-11-03 08:15:20|207655.6|207505.6|207657.1|207507.1|207659|207509|207654.8|207504.8|27
1635927330000|2021-11-03 08:15:30|207658.3|207508.3|207657.3|207507.3|207658.4|207508.4|207653.9|207503.9|32
1635927340000|2021-11-03 08:15:40|207655.4|207505.4|207655.9|207505.9|207655.9|207505.9|207654.3|207504.3|17
1635927350000|2021-11-03 08:15:50|207655.6|207505.6|207658.3|207508.3|207659|207509|207653.2|207503.2|20
1635927360000|2021-11-03 08:16:00|207658.9|207508.9|207659.2|207509.2|207661.4|207511.4|207657.9|207507.9|16
1635927370000|2021-11-03 08:16:10|207658.1|207508.1|207660.8|207510.8|207661.4|207511.4|207655.2|207505.2|26
1635927380000|2021-11-03 08:16:20|207660.5|207510.5|207661.1|207511.1|207661.3|207511.3|207659.8|207509.8|11
1635927390000|2021-11-03 08:16:30|207660.4|207510.4|207656.6|207506.6|207660.4|207510.4|207656.6|207506.6|22
1635927400000|2021-11-03 08:16:40|207656.9|207506.9|207655.7|207505.7|207657.2|207507.2|207653.6|207503.6|19
1635927410000|2021-11-03 08:16:50|207655.4|207505.4|207657|207507|207658.3|207508.3|207655.4|207505.4|21
1635927420000|2021-11-03 08:17:00|207657.4|207507.4|207656.1|207506.1|207659.3|207509.3|207654.6|207504.6|29
1635927430000|2021-11-03 08:17:10|207655.6|207505.6|207656.1|207506.1|207657.1|207507.1|207653.9|207503.9|25
1635927440000|2021-11-03 08:17:20|207656|207506|207655|207505|207658.1|207508.1|207654.4|207504.4|25
1635927450000|2021-11-03 08:17:30|207656|207506|207655.7|207505.7|207656.6|207506.6|207654.7|207504.7|15
1635927460000|2021-11-03 08:17:40|207656.3|207506.3|207657.4|207507.4|207657.9|207507.9|207654.9|207504.9|26
1635927470000|2021-11-03 08:17:50|207657.9|207507.9|207654.3|207504.3|207657.9|207507.9|207653.9|207503.9|19
1635927480000|2021-11-03 08:18:00|207654.2|207504.2|207652.4|207502.4|207655.7|207505.7|207651.7|207501.7|23
1635927490000|2021-11-03 08:18:10|207652.6|207502.6|207653.4|207503.4|207656.1|207506.1|207650.9|207500.9|27
1635927500000|2021-11-03 08:18:20|207653|207503|207653.2|207503.2|207655.3|207505.3|207652.9|207502.9|18
1635927510000|2021-11-03 08:18:30|207652.8|207502.8|207654.6|207504.6|207654.6|207504.6|207652.5|207502.5|22
1635927520000|2021-11-03 08:18:40|207655.1|207505.1|207653.8|207503.8|207657|207507|207652.1|207502.1|13
1635927530000|2021-11-03 08:18:50|207655.3|207505.3|207656.2|207506.2|207659|207509|207654.8|207504.8|20
1635927540000|2021-11-03 08:19:00|207657.3|207507.3|207654.1|207504.1|207657.5|207507.5|207652.7|207502.7|17
1635927550000|2021-11-03 08:19:10|207653.2|207503.2|207654.7|207504.7|207656|207506|207653.2|207503.2|12
1635927560000|2021-11-03 08:19:20|207651.9|207501.9|207649.1|207499.1|207652.7|207502.7|207645.7|207495.7|25
1635927570000|2021-11-03 08:19:30|207649.3|207499.3|207652.8|207502.8|207654.4|207504.4|207649.3|207499.3|25
1635927580000|2021-11-03 08:19:40|207653.5|207503.5|207651.5|207501.5|207655.8|207505.8|207651.5|207501.5|19
1635927590000|2021-11-03 08:19:50|207651.9|207501.9|207652.2|207502.2|207654.3|207504.3|207649.7|207499.7|26
1635927600000|2021-11-03 08:20:00|207653.4|207503.4|207655.6|207505.6|207655.8|207505.8|207651|207501|30
1635927610000|2021-11-03 08:20:10|207655|207505|207606.9|207456.9|207655|207505|207605.3|207455.3|27
1635927620000|2021-11-03 08:20:20|207606.8|207456.8|207610.2|207460.2|207612.1|207462.1|207604.8|207454.8|22
1635927630000|2021-11-03 08:20:30|207610.1|207460.1|207608.7|207458.7|207610.1|207460.1|207601.9|207451.9|28
1635927640000|2021-11-03 08:20:40|207608.3|207458.3|207600.7|207450.7|207608.3|207458.3|207599.4|207449.4|23
1635927650000|2021-11-03 08:20:50|207598.3|207448.3|207597.2|207447.2|207600.7|207450.7|207596.4|207446.4|21
1635927660000|2021-11-03 08:21:00|207597.9|207447.9|207597.3|207447.3|207598.2|207448.2|207597|207447|16
1635927670000|2021-11-03 08:21:10|207598|207448|207598|207448|207598.8|207448.8|207597.6|207447.6|20
1635927680000|2021-11-03 08:21:20|207597.3|207447.3|207599.5|207449.5|207601.6|207451.6|207597|207447|15
1635927690000|2021-11-03 08:21:30|207599.4|207449.4|207595.9|207445.9|207600.7|207450.7|207594.9|207444.9|19
1635927700000|2021-11-03 08:21:40|207596|207446|207596.1|207446.1|207597.1|207447.1|207595|207445|20
1635927710000|2021-11-03 08:21:50|207598.2|207448.2|207599.2|207449.2|207599.6|207449.6|207596|207446|13
1635927720000|2021-11-03 08:22:00|207598.1|207448.1|207597.9|207447.9|207599.3|207449.3|207597.6|207447.6|20
1635927730000|2021-11-03 08:22:10|207596.5|207446.5|207645.2|207495.2|207653.9|207503.9|207596.5|207446.5|31
1635927740000|2021-11-03 08:22:20|207646|207496|207648.2|207498.2|207648.7|207498.7|207644.2|207494.2|24
1635927750000|2021-11-03 08:22:30|207647.8|207497.8|207648.1|207498.1|207648.8|207498.8|207647.7|207497.7|21
1635927760000|2021-11-03 08:22:40|207647.9|207497.9|207647.2|207497.2|207647.9|207497.9|207645.1|207495.1|22
1635927770000|2021-11-03 08:22:50|207647.3|207497.3|207648.9|207498.9|207648.9|207498.9|207644.3|207494.3|18
1635927780000|2021-11-03 08:23:00|207647.4|207497.4|207651.1|207501.1|207653.6|207503.6|207645.9|207495.9|29
1635927790000|2021-11-03 08:23:10|207651.6|207501.6|207647.4|207497.4|207654.5|207504.5|207646.6|207496.6|24
1635927800000|2021-11-03 08:23:20|207647|207497|207648.2|207498.2|207649.4|207499.4|207645.7|207495.7|13
1635927810000|2021-11-03 08:23:30|207647.4|207497.4|207604.2|207454.2|207649.3|207499.3|207604.2|207454.2|17
1635927820000|2021-11-03 08:23:40|207600.1|207450.1|207598.4|207448.4|207604.5|207454.5|207595.3|207445.3|27
1635927830000|2021-11-03 08:23:50|207601|207451|207501.3|207351.3|207603.3|207453.3|207501.3|207351.3|26
1635927840000|2021-11-03 08:24:00|207481|207331|207507.5|207357.5|207512.4|207362.4|207481|207331|34
1635927850000|2021-11-03 08:24:10|207516.2|207366.2|207513.4|207363.4|207520.5|207370.5|207507.5|207357.5|29
1635927860000|2021-11-03 08:24:20|207513.6|207363.6|207513.6|207363.6|207514.5|207364.5|207511.3|207361.3|16
1635927870000|2021-11-03 08:24:30|207514.1|207364.1|207514.4|207364.4|207514.8|207364.8|207513.2|207363.2|12
1635927880000|2021-11-03 08:24:40|207514.6|207364.6|207503.9|207353.9|207514.9|207364.9|207503.3|207353.3|24
1635927890000|2021-11-03 08:24:50|207504.5|207354.5|207507.5|207357.5|207507.7|207357.7|207502.5|207352.5|20
1635927900000|2021-11-03 08:25:00|207506.3|207356.3|207507.6|207357.6|207507.8|207357.8|207504.7|207354.7|20
1635927910000|2021-11-03 08:25:10|207507.2|207357.2|207508.8|207358.8|207510.8|207360.8|207507.2|207357.2|23
1635927920000|2021-11-03 08:25:20|207508.3|207358.3|207446.5|207296.5|207508.5|207358.5|207442.5|207292.5|25
1635927930000|2021-11-03 08:25:30|207445.2|207295.2|207438.2|207288.2|207445.2|207295.2|207431.8|207281.8|26
1635927940000|2021-11-03 08:25:40|207436.7|207286.7|207442.3|207292.3|207442.5|207292.5|207434.8|207284.8|19
1635927950000|2021-11-03 08:25:50|207443|207293|207442.6|207292.6|207447.2|207297.2|207442.3|207292.3|18
1635927960000|2021-11-03 08:26:00|207442.7|207292.7|207442.7|207292.7|207451|207301|207442.7|207292.7|30
1635927970000|2021-11-03 08:26:10|207442.6|207292.6|207446.8|207296.8|207446.8|207296.8|207442.4|207292.4|22
1635927980000|2021-11-03 08:26:20|207447.2|207297.2|207441.3|207291.3|207447.3|207297.3|207439.9|207289.9|16
1635927990000|2021-11-03 08:26:30|207441.9|207291.9|207470.2|207320.2|207472.1|207322.1|207441.1|207291.1|29
1635928000000|2021-11-03 08:26:40|207470.5|207320.5|207469.1|207319.1|207470.5|207320.5|207466.3|207316.3|16
1635928010000|2021-11-03 08:26:50|207469.2|207319.2|207448.7|207298.7|207470.6|207320.6|207439.8|207289.8|23
1635928020000|2021-11-03 08:27:00|207449.2|207299.2|207440.7|207290.7|207461|207311|207437|207287|34
1635928030000|2021-11-03 08:27:10|207440.6|207290.6|207444.2|207294.2|207444.2|207294.2|207439.9|207289.9|14
1635928040000|2021-11-03 08:27:20|207443.5|207293.5|207439.1|207289.1|207443.5|207293.5|207438.8|207288.8|16
1635928050000|2021-11-03 08:27:30|207439.2|207289.2|207441.9|207291.9|207445.5|207295.5|207439.2|207289.2|18
1635928060000|2021-11-03 08:27:40|207442|207292|207443.6|207293.6|207444.2|207294.2|207438.8|207288.8|15
1635928070000|2021-11-03 08:27:50|207443|207293|207440|207290|207443|207293|207440|207290|15
1635928080000|2021-11-03 08:28:00|207441.2|207291.2|207437.3|207287.3|207443.4|207293.4|207434.2|207284.2|18
1635928090000|2021-11-03 08:28:10|207439.5|207289.5|207441.9|207291.9|207442.1|207292.1|207439.5|207289.5|21
1635928100000|2021-11-03 08:28:20|207441.7|207291.7|207437|207287|207443.3|207293.3|207437|207287|23
1635928110000|2021-11-03 08:28:30|207437.5|207287.5|207439.9|207289.9|207441.3|207291.3|207437.2|207287.2|26
1635928120000|2021-11-03 08:28:40|207439.6|207289.6|207386.9|207236.9|207439.6|207289.6|207385.7|207235.7|35
1635928130000|2021-11-03 08:28:50|207387|207237|207392.5|207242.5|207392.7|207242.7|207386.5|207236.5|20
1635928140000|2021-11-03 08:29:00|207392.6|207242.6|207395.7|207245.7|207397.9|207247.9|207389|207239|24
1635928150000|2021-11-03 08:29:10|207395.5|207245.5|207398.1|207248.1|207402.5|207252.5|207395.5|207245.5|29
1635928160000|2021-11-03 08:29:20|207398.7|207248.7|207398.4|207248.4|207400|207250|207397.6|207247.6|24
1635928170000|2021-11-03 08:29:30|207398.3|207248.3|207398.7|207248.7|207410|207260|207397.4|207247.4|26
1635928180000|2021-11-03 08:29:40|207396.2|207246.2|207395.3|207245.3|207399.6|207249.6|207392.4|207242.4|26
1635928190000|2021-11-03 08:29:50|207395|207245|207418.4|207268.4|207418.5|207268.5|207395|207245|25
1635928200000|2021-11-03 08:30:00|207394.8|207244.8|207346.4|207196.4|207394.8|207244.8|207343.8|207193.8|33
1635928210000|2021-11-03 08:30:10|207348.8|207198.8|207345.4|207195.4|207352|207202|207342.4|207192.4|28
1635928220000|2021-11-03 08:30:20|207343.8|207193.8|207355.1|207205.1|207355.1|207205.1|207343.8|207193.8|23
1635928230000|2021-11-03 08:30:30|207355.2|207205.2|207351.3|207201.3|207356.2|207206.2|207351.3|207201.3|21
1635928240000|2021-11-03 08:30:40|207350.9|207200.9|207348.3|207198.3|207350.9|207200.9|207347.5|207197.5|23
1635928250000|2021-11-03 08:30:50|207345.9|207195.9|207347|207197|207349.9|207199.9|207344.8|207194.8|28
1635928260000|2021-11-03 08:31:00|207346.8|207196.8|207347.4|207197.4|207348.9|207198.9|207346.2|207196.2|16
1635928270000|2021-11-03 08:31:10|207348.2|207198.2|207340.9|207190.9|207348.2|207198.2|207339.5|207189.5|22
1635928280000|2021-11-03 08:31:20|207341.7|207191.7|207309.5|207159.5|207341.7|207191.7|207309|207159|26
1635928290000|2021-11-03 08:31:30|207309.7|207159.7|207323.3|207173.3|207325.3|207175.3|207308.5|207158.5|20
1635928300000|2021-11-03 08:31:40|207326.7|207176.7|207347.6|207197.6|207349.9|207199.9|207325|207175|37
1635928310000|2021-11-03 08:31:50|207349.7|207199.7|207348.3|207198.3|207351.9|207201.9|207348.3|207198.3|27
1635928320000|2021-11-03 08:32:00|207348.1|207198.1|207349.4|207199.4|207351|207201|207347.9|207197.9|20
1635928330000|2021-11-03 08:32:10|207349.1|207199.1|207397.5|207247.5|207397.5|207247.5|207348.4|207198.4|31
1635928340000|2021-11-03 08:32:20|207397.1|207247.1|207393.4|207243.4|207397.9|207247.9|207390.6|207240.6|27
1635928350000|2021-11-03 08:32:30|207393.8|207243.8|207396.5|207246.5|207398|207248|207393|207243|25
1635928360000|2021-11-03 08:32:40|207396|207246|207397.5|207247.5|207398.1|207248.1|207396|207246|24
1635928370000|2021-11-03 08:32:50|207397.1|207247.1|207398.7|207248.7|207399.4|207249.4|207395|207245|19
1635928380000|2021-11-03 08:33:00|207398|207248|207412.4|207262.4|207415.1|207265.1|207397.6|207247.6|33
1635928390000|2021-11-03 08:33:10|207413.6|207263.6|207436.8|207286.8|207445.1|207295.1|207412.9|207262.9|35
1635928400000|2021-11-03 08:33:20|207436.9|207286.9|207427.5|207277.5|207439.1|207289.1|207427.1|207277.1|30
1635928410000|2021-11-03 08:33:30|207427.7|207277.7|207439.3|207289.3|207441.2|207291.2|207427.4|207277.4|24
1635928420000|2021-11-03 08:33:40|207439.9|207289.9|207448.5|207298.5|207448.5|207298.5|207439.4|207289.4|26
1635928430000|2021-11-03 08:33:50|207448.1|207298.1|207459.7|207309.7|207459.7|207309.7|207445.5|207295.5|27
1635928440000|2021-11-03 08:34:00|207459.5|207309.5|207491.2|207341.2|207493|207343|207459.5|207309.5|34
1635928450000|2021-11-03 08:34:10|207492.2|207342.2|207489.5|207339.5|207492.2|207342.2|207488.1|207338.1|29
1635928460000|2021-11-03 08:34:20|207489.7|207339.7|207490.6|207340.6|207490.6|207340.6|207483.7|207333.7|29
1635928470000|2021-11-03 08:34:30|207491|207341|207490.1|207340.1|207491.2|207341.2|207482.8|207332.8|30
1635928480000|2021-11-03 08:34:40|207489.9|207339.9|207491.9|207341.9|207498.3|207348.3|207489.8|207339.8|31
1635928490000|2021-11-03 08:34:50|207490.2|207340.2|207488.5|207338.5|207490.2|207340.2|207486|207336|20
1635928500000|2021-11-03 08:35:00|207487.9|207337.9|207490.2|207340.2|207492.2|207342.2|207486.2|207336.2|26
1635928510000|2021-11-03 08:35:10|207489.9|207339.9|207487.3|207337.3|207490.6|207340.6|207485.3|207335.3|21
1635928520000|2021-11-03 08:35:20|207487.5|207337.5|207489.9|207339.9|207490|207340|207487|207337|20
1635928530000|2021-11-03 08:35:30|207489.2|207339.2|207487.9|207337.9|207490.5|207340.5|207486.3|207336.3|20
1635928540000|2021-11-03 08:35:40|207487.6|207337.6|207487.4|207337.4|207491|207341|207487|207337|17
1635928550000|2021-11-03 08:35:50|207487.8|207337.8|207486.6|207336.6|207488.1|207338.1|207485.5|207335.5|9
1635928560000|2021-11-03 08:36:00|207486.3|207336.3|207514.4|207364.4|207514.7|207364.7|207486.2|207336.2|26
1635928570000|2021-11-03 08:36:10|207516.5|207366.5|207519.5|207369.5|207528.4|207378.4|207515.8|207365.8|25
1635928580000|2021-11-03 08:36:20|207515.6|207365.6|207517.4|207367.4|207518.7|207368.7|207515|207365|17
1635928590000|2021-11-03 08:36:30|207517.3|207367.3|207517.2|207367.2|207520.3|207370.3|207512.3|207362.3|27
1635928600000|2021-11-03 08:36:40|207518.4|207368.4|207522.8|207372.8|207531.9|207381.9|207516|207366|24
1635928610000|2021-11-03 08:36:50|207521.6|207371.6|207522.6|207372.6|207533.3|207383.3|207521.6|207371.6|36
1635928620000|2021-11-03 08:37:00|207526.5|207376.5|207523.4|207373.4|207526.5|207376.5|207522.6|207372.6|19
1635928630000|2021-11-03 08:37:10|207523.2|207373.2|207525.5|207375.5|207526.2|207376.2|207522|207372|25
1635928640000|2021-11-03 08:37:20|207527.5|207377.5|207520.1|207370.1|207527.5|207377.5|207519.7|207369.7|28
1635928650000|2021-11-03 08:37:30|207522|207372|207525.3|207375.3|207533.1|207383.1|207522|207372|33
1635928660000|2021-11-03 08:37:40|207528.1|207378.1|207518.7|207368.7|207528.1|207378.1|207516.3|207366.3|34
1635928670000|2021-11-03 08:37:50|207518.4|207368.4|207516.8|207366.8|207520.1|207370.1|207516.2|207366.2|31
1635928680000|2021-11-03 08:38:00|207518|207368|207525|207375|207531.6|207381.6|207516.3|207366.3|30
1635928690000|2021-11-03 08:38:10|207525.8|207375.8|207522.8|207372.8|207526.3|207376.3|207522.8|207372.8|22
1635928700000|2021-11-03 08:38:20|207523.1|207373.1|207520.4|207370.4|207523.5|207373.5|207518.8|207368.8|24
1635928710000|2021-11-03 08:38:30|207520|207370|207525|207375|207525|207375|207519.3|207369.3|21
1635928720000|2021-11-03 08:38:40|207524.7|207374.7|207519|207369|207526.8|207376.8|207519|207369|22
1635928730000|2021-11-03 08:38:50|207518.6|207368.6|207519.2|207369.2|207520.2|207370.2|207518.3|207368.3|24
1635928740000|2021-11-03 08:39:00|207518.5|207368.5|207525.4|207375.4|207525.4|207375.4|207518.2|207368.2|23
1635928750000|2021-11-03 08:39:10|207523.3|207373.3|207524.4|207374.4|207526|207376|207522.9|207372.9|20
1635928760000|2021-11-03 08:39:20|207524.8|207374.8|207524.9|207374.9|207525.7|207375.7|207522.1|207372.1|18
1635928770000|2021-11-03 08:39:30|207525|207375|207532.6|207382.6|207534.2|207384.2|207525|207375|26
1635928780000|2021-11-03 08:39:40|207532.3|207382.3|207525.9|207375.9|207536.2|207386.2|207525.9|207375.9|24
1635928790000|2021-11-03 08:39:50|207525.8|207375.8|207534|207384|207534|207384|207523.8|207373.8|21
1635928800000|2021-11-03 08:40:00|207531.6|207381.6|207534.6|207384.6|207535|207385|207531.1|207381.1|19
1635928810000|2021-11-03 08:40:10|207535|207385|207532.4|207382.4|207535.5|207385.5|207532.3|207382.3|14
1635928820000|2021-11-03 08:40:20|207532.7|207382.7|207533.9|207383.9|207533.9|207383.9|207531.3|207381.3|15
1635928830000|2021-11-03 08:40:30|207533.6|207383.6|207567.4|207417.4|207573.4|207423.4|207533.6|207383.6|21
1635928840000|2021-11-03 08:40:40|207568.8|207418.8|207569.5|207419.5|207571.3|207421.3|207567.8|207417.8|11
1635928850000|2021-11-03 08:40:50|207569.6|207419.6|207572.6|207422.6|207573.6|207423.6|207569.3|207419.3|21
1635928860000|2021-11-03 08:41:00|207570.1|207420.1|207568.3|207418.3|207571.8|207421.8|207567.8|207417.8|21
1635928870000|2021-11-03 08:41:10|207570.2|207420.2|207572.7|207422.7|207573.3|207423.3|207568.8|207418.8|20
1635928880000|2021-11-03 08:41:20|207572.2|207422.2|207573.8|207423.8|207574.1|207424.1|207572.2|207422.2|16
1635928890000|2021-11-03 08:41:30|207573.7|207423.7|207574.3|207424.3|207575.2|207425.2|207572.6|207422.6|21
1635928900000|2021-11-03 08:41:40|207574.5|207424.5|207572.6|207422.6|207575|207425|207572.3|207422.3|13
1635928910000|2021-11-03 08:41:50|207573|207423|207566.8|207416.8|207575.1|207425.1|207563.4|207413.4|27
1635928920000|2021-11-03 08:42:00|207568.3|207418.3|207566.3|207416.3|207576.6|207426.6|207563.5|207413.5|28
1635928930000|2021-11-03 08:42:10|207564.8|207414.8|207566.2|207416.2|207567|207417|207564.8|207414.8|17
1635928940000|2021-11-03 08:42:20|207566.7|207416.7|207565|207415|207568|207418|207563.4|207413.4|15
1635928950000|2021-11-03 08:42:30|207564.2|207414.2|207566.8|207416.8|207567.5|207417.5|207564.2|207414.2|19
1635928960000|2021-11-03 08:42:40|207567.2|207417.2|207575.7|207425.7|207576.5|207426.5|207565.4|207415.4|23
1635928970000|2021-11-03 08:42:50|207576.1|207426.1|207579.4|207429.4|207579.4|207429.4|207572.9|207422.9|27
1635928980000|2021-11-03 08:43:00|207579.7|207429.7|207582|207432|207583.3|207433.3|207579.6|207429.6|23
1635928990000|2021-11-03 08:43:10|207582.8|207432.8|207582.4|207432.4|207583.3|207433.3|207581.6|207431.6|16
1635929000000|2021-11-03 08:43:20|207583.2|207433.2|207582.7|207432.7|207583.2|207433.2|207581.1|207431.1|11
1635929010000|2021-11-03 08:43:30|207582.5|207432.5|207581.1|207431.1|207583.9|207433.9|207581|207431|14
1635929020000|2021-11-03 08:43:40|207583|207433|207581.5|207431.5|207584.1|207434.1|207567.2|207417.2|29
1635929030000|2021-11-03 08:43:50|207583.5|207433.5|207584.1|207434.1|207584.6|207434.6|207572.3|207422.3|27
1635929040000|2021-11-03 08:44:00|207583.8|207433.8|207574.5|207424.5|207583.8|207433.8|207572.1|207422.1|31
1635929050000|2021-11-03 08:44:10|207574.4|207424.4|207574.4|207424.4|207579.8|207429.8|207574.2|207424.2|25
1635929060000|2021-11-03 08:44:20|207575.2|207425.2|207576.6|207426.6|207576.6|207426.6|207573.6|207423.6|17
1635929070000|2021-11-03 08:44:30|207574.1|207424.1|207575|207425|207577.2|207427.2|207574.1|207424.1|17
1635929080000|2021-11-03 08:44:40|207576.7|207426.7|207578.6|207428.6|207578.6|207428.6|207573.1|207423.1|20
1635929090000|2021-11-03 08:44:50|207578.4|207428.4|207576.5|207426.5|207578.4|207428.4|207575|207425|23
1635929100000|2021-11-03 08:45:00|207576.4|207426.4|207575.2|207425.2|207577.1|207427.1|207574.5|207424.5|23
1635929110000|2021-11-03 08:45:10|207576.3|207426.3|207577.9|207427.9|207578|207428|207575.5|207425.5|19
1635929120000|2021-11-03 08:45:20|207577.8|207427.8|207578.4|207428.4|207580.3|207430.3|207577.4|207427.4|16
1635929130000|2021-11-03 08:45:30|207577.8|207427.8|207578.7|207428.7|207578.7|207428.7|207575.7|207425.7|19
1635929140000|2021-11-03 08:45:40|207578.6|207428.6|207575.7|207425.7|207578.6|207428.6|207575|207425|22
1635929150000|2021-11-03 08:45:50|207575.8|207425.8|207597.7|207447.7|207598.2|207448.2|207575.5|207425.5|31
1635929160000|2021-11-03 08:46:00|207600.5|207450.5|207595.2|207445.2|207601.3|207451.3|207593.1|207443.1|29
1635929170000|2021-11-03 08:46:10|207596.1|207446.1|207594.7|207444.7|207598|207448|207594.2|207444.2|18
1635929180000|2021-11-03 08:46:20|207593.9|207443.9|207584.1|207434.1|207597.8|207447.8|207584|207434|18
1635929190000|2021-11-03 08:46:30|207581.7|207431.7|207578.1|207428.1|207582.3|207432.3|207576.6|207426.6|30
1635929200000|2021-11-03 08:46:40|207578.2|207428.2|207583.5|207433.5|207583.5|207433.5|207576.3|207426.3|22
1635929210000|2021-11-03 08:46:50|207583.1|207433.1|207583|207433|207583.3|207433.3|207580.4|207430.4|22
1635929220000|2021-11-03 08:47:00|207582.6|207432.6|207616.1|207466.1|207619.4|207469.4|207581.4|207431.4|31
1635929230000|2021-11-03 08:47:10|207614.1|207464.1|207613|207463|207616.4|207466.4|207611.8|207461.8|26
1635929240000|2021-11-03 08:47:20|207614.1|207464.1|207614.2|207464.2|207616.1|207466.1|207614|207464|18
1635929250000|2021-11-03 08:47:30|207613.9|207463.9|207615.4|207465.4|207616.5|207466.5|207613.9|207463.9|23
1635929260000|2021-11-03 08:47:40|207615.5|207465.5|207623.2|207473.2|207623.8|207473.8|207614.1|207464.1|25
1635929270000|2021-11-03 08:47:50|207622.6|207472.6|207622.3|207472.3|207626.6|207476.6|207620.6|207470.6|30
1635929280000|2021-11-03 08:48:00|207622.6|207472.6|207621.8|207471.8|207624|207474|207619.9|207469.9|18
1635929290000|2021-11-03 08:48:10|207621|207471|207623.9|207473.9|207623.9|207473.9|207620.7|207470.7|24
1635929300000|2021-11-03 08:48:20|207622|207472|207610.9|207460.9|207624.3|207474.3|207609.3|207459.3|30
1635929310000|2021-11-03 08:48:30|207610.1|207460.1|207626.5|207476.5|207626.5|207476.5|207610.1|207460.1|28
1635929320000|2021-11-03 08:48:40|207626.7|207476.7|207622.1|207472.1|207626.8|207476.8|207621.6|207471.6|28
1635929330000|2021-11-03 08:48:50|207623|207473|207605.9|207455.9|207624.3|207474.3|207605.9|207455.9|24
1635929340000|2021-11-03 08:49:00|207606.6|207456.6|207606|207456|207606.8|207456.8|207603.1|207453.1|25
1635929350000|2021-11-03 08:49:10|207606.5|207456.5|207612.5|207462.5|207614.3|207464.3|207605.7|207455.7|26
1635929360000|2021-11-03 08:49:20|207611.5|207461.5|207618.7|207468.7|207622.8|207472.8|207611.5|207461.5|28
1635929370000|2021-11-03 08:49:30|207617.4|207467.4|207616|207466|207617.6|207467.6|207614.5|207464.5|19
1635929380000|2021-11-03 08:49:40|207616.6|207466.6|207617.9|207467.9|207618.4|207468.4|207615.4|207465.4|27
1635929390000|2021-11-03 08:49:50|207618|207468|207621.6|207471.6|207621.6|207471.6|207617.2|207467.2|21
1635929400000|2021-11-03 08:50:00|207622.5|207472.5|207622.7|207472.7|207623.3|207473.3|207620.9|207470.9|20
1635929410000|2021-11-03 08:50:10|207622.5|207472.5|207666.6|207516.6|207669.7|207519.7|207619.1|207469.1|33
1635929420000|2021-11-03 08:50:20|207663|207513|207658.3|207508.3|207669|207519|207655.6|207505.6|35
1635929430000|2021-11-03 08:50:30|207658.8|207508.8|207658.1|207508.1|207660|207510|207656.7|207506.7|25
1635929440000|2021-11-03 08:50:40|207657.6|207507.6|207641.7|207491.7|207658.3|207508.3|207641.7|207491.7|30
1635929450000|2021-11-03 08:50:50|207642.9|207492.9|207655.8|207505.8|207658.6|207508.6|207639.5|207489.5|30
1635929460000|2021-11-03 08:51:00|207655.9|207505.9|207653.8|207503.8|207656.7|207506.7|207650.7|207500.7|28
1635929470000|2021-11-03 08:51:10|207654.5|207504.5|207658.8|207508.8|207661.2|207511.2|207654.1|207504.1|32
1635929480000|2021-11-03 08:51:20|207659.2|207509.2|207668.6|207518.6|207671.1|207521.1|207659.2|207509.2|25
1635929490000|2021-11-03 08:51:30|207680.6|207530.6|207680.3|207530.3|207682.6|207532.6|207677.3|207527.3|30
1635929500000|2021-11-03 08:51:40|207680.1|207530.1|207667.7|207517.7|207680.7|207530.7|207667.7|207517.7|20
1635929510000|2021-11-03 08:51:50|207652.1|207502.1|207646.6|207496.6|207660.8|207510.8|207645.2|207495.2|35
1635929520000|2021-11-03 08:52:00|207645.3|207495.3|207642|207492|207646.5|207496.5|207636.4|207486.4|30
1635929530000|2021-11-03 08:52:10|207641.5|207491.5|207640.9|207490.9|207643.5|207493.5|207640.6|207490.6|23
1635929540000|2021-11-03 08:52:20|207640.5|207490.5|207642|207492|207642.1|207492.1|207640.5|207490.5|13
1635929550000|2021-11-03 08:52:30|207641.9|207491.9|207639.6|207489.6|207641.9|207491.9|207635.8|207485.8|20
1635929560000|2021-11-03 08:52:40|207641.9|207491.9|207639.3|207489.3|207641.9|207491.9|207637.3|207487.3|25
1635929570000|2021-11-03 08:52:50|207640.1|207490.1|207638.5|207488.5|207643.8|207493.8|207638.4|207488.4|20
1635929580000|2021-11-03 08:53:00|207638.8|207488.8|207650.6|207500.6|207655.5|207505.5|207635.4|207485.4|29
1635929590000|2021-11-03 08:53:10|207651.5|207501.5|207652.1|207502.1|207652.1|207502.1|207647|207497|23
1635929600000|2021-11-03 08:53:20|207652.4|207502.4|207650.2|207500.2|207653.2|207503.2|207649.8|207499.8|19
1635929610000|2021-11-03 08:53:30|207650.5|207500.5|207651.7|207501.7|207653|207503|207649.8|207499.8|15
1635929620000|2021-11-03 08:53:40|207652.2|207502.2|207650.1|207500.1|207654.9|207504.9|207649.1|207499.1|19
1635929630000|2021-11-03 08:53:50|207649.1|207499.1|207643.9|207493.9|207649.1|207499.1|207643.1|207493.1|23
1635929640000|2021-11-03 08:54:00|207643.4|207493.4|207642.5|207492.5|207646.6|207496.6|207641.6|207491.6|25
1635929650000|2021-11-03 08:54:10|207642|207492|207644.2|207494.2|207644.6|207494.6|207638.3|207488.3|24
1635929660000|2021-11-03 08:54:20|207644.3|207494.3|207618.3|207468.3|207644.3|207494.3|207618|207468|24
1635929670000|2021-11-03 08:54:30|207618.7|207468.7|207619.7|207469.7|207622.1|207472.1|207618.1|207468.1|24
1635929680000|2021-11-03 08:54:40|207619.9|207469.9|207620.8|207470.8|207621.9|207471.9|207619.9|207469.9|28
1635929690000|2021-11-03 08:54:50|207621.3|207471.3|207623.2|207473.2|207623.9|207473.9|207621.3|207471.3|23
1635929700000|2021-11-03 08:55:00|207623.9|207473.9|207624.8|207474.8|207626.6|207476.6|207623.9|207473.9|25
1635929710000|2021-11-03 08:55:10|207624.7|207474.7|207624|207474|207626|207476|207623.3|207473.3|26
1635929720000|2021-11-03 08:55:20|207624.1|207474.1|207639.2|207489.2|207643.6|207493.6|207623.7|207473.7|30
1635929730000|2021-11-03 08:55:30|207637.6|207487.6|207638.7|207488.7|207640.1|207490.1|207637.3|207487.3|27
1635929740000|2021-11-03 08:55:40|207638.9|207488.9|207640|207490|207640.7|207490.7|207636.9|207486.9|21
1635929750000|2021-11-03 08:55:50|207639|207489|207639.4|207489.4|207641|207491|207637.5|207487.5|17
1635929760000|2021-11-03 08:56:00|207639.7|207489.7|207644.9|207494.9|207646.4|207496.4|207638.8|207488.8|29
1635929770000|2021-11-03 08:56:10|207645.2|207495.2|207642.9|207492.9|207646.5|207496.5|207642.4|207492.4|24
1635929780000|2021-11-03 08:56:20|207643.1|207493.1|207648.5|207498.5|207648.9|207498.9|207643.1|207493.1|23
1635929790000|2021-11-03 08:56:30|207648.4|207498.4|207668.3|207518.3|207671.8|207521.8|207648.4|207498.4|38
1635929800000|2021-11-03 08:56:40|207669.2|207519.2|207671.2|207521.2|207673.3|207523.3|207668.9|207518.9|28
1635929810000|2021-11-03 08:56:50|207671.1|207521.1|207656.9|207506.9|207674.5|207524.5|207655.4|207505.4|30
1635929820000|2021-11-03 08:57:00|207657|207507|207658.8|207508.8|207660.9|207510.9|207654.6|207504.6|30
1635929830000|2021-11-03 08:57:10|207658.3|207508.3|207653|207503|207658.3|207508.3|207652.7|207502.7|22
1635929840000|2021-11-03 08:57:20|207653.1|207503.1|207618.5|207468.5|207655|207505|207618.5|207468.5|30
1635929850000|2021-11-03 08:57:30|207619.3|207469.3|207621.7|207471.7|207626.8|207476.8|207618.1|207468.1|27
1635929860000|2021-11-03 08:57:40|207622.1|207472.1|207626.5|207476.5|207627|207477|207622.1|207472.1|28
1635929870000|2021-11-03 08:57:50|207626.3|207476.3|207631.5|207481.5|207631.5|207481.5|207625.7|207475.7|26
1635929880000|2021-11-03 08:58:00|207651|207501|207645.1|207495.1|207651|207501|207642.9|207492.9|25
1635929890000|2021-11-03 08:58:10|207644.3|207494.3|207642.3|207492.3|207644.3|207494.3|207641.2|207491.2|20
1635929900000|2021-11-03 08:58:20|207645.9|207495.9|207645.8|207495.8|207648.4|207498.4|207645|207495|16
1635929910000|2021-11-03 08:58:30|207638.7|207488.7|207642.1|207492.1|207643.5|207493.5|207636.5|207486.5|26
1635929920000|2021-11-03 08:58:40|207642.3|207492.3|207632.9|207482.9|207645.1|207495.1|207632.9|207482.9|25
1635929930000|2021-11-03 08:58:50|207634.1|207484.1|207644.7|207494.7|207646.7|207496.7|207634.1|207484.1|30
1635929940000|2021-11-03 08:59:00|207643.9|207493.9|207644.6|207494.6|207644.8|207494.8|207642|207492|18
1635929950000|2021-11-03 08:59:10|207660.8|207510.8|207651.8|207501.8|207660.8|207510.8|207650.6|207500.6|29
1635929960000|2021-11-03 08:59:20|207651.2|207501.2|207652|207502|207652.2|207502.2|207649.5|207499.5|22
1635929970000|2021-11-03 08:59:30|207652.4|207502.4|207651.6|207501.6|207657.4|207507.4|207651.6|207501.6|21
1635929980000|2021-11-03 08:59:40|207651.7|207501.7|207653.3|207503.3|207655.3|207505.3|207649.3|207499.3|22
1635929990000|2021-11-03 08:59:50|207653.1|207503.1|207658.2|207508.2|207660.8|207510.8|207651.7|207501.7|29
1635930000000|2021-11-03 09:00:00|207661.2|207511.2|207664.5|207514.5|207668|207518|207657.4|207507.4|31
1635930010000|2021-11-03 09:00:10|207663.6|207513.6|207661.5|207511.5|207665.2|207515.2|207661.2|207511.2|21
1635930020000|2021-11-03 09:00:20|207662|207512|207656.5|207506.5|207663.7|207513.7|207656.3|207506.3|24
1635930030000|2021-11-03 09:00:30|207656.6|207506.6|207654.8|207504.8|207657.1|207507.1|207653.5|207503.5|25
1635930040000|2021-11-03 09:00:40|207655.1|207505.1|207655.7|207505.7|207656.3|207506.3|207651.6|207501.6|20
1635930050000|2021-11-03 09:00:50|207654.4|207504.4|207647.1|207497.1|207654.9|207504.9|207643.4|207493.4|21
1635930060000|2021-11-03 09:01:00|207647.2|207497.2|207659.5|207509.5|207662.7|207512.7|207647.1|207497.1|19
1635930070000|2021-11-03 09:01:10|207660.8|207510.8|207665.4|207515.4|207665.4|207515.4|207659|207509|25
1635930080000|2021-11-03 09:01:20|207665.5|207515.5|207663.6|207513.6|207665.5|207515.5|207660.1|207510.1|26
1635930090000|2021-11-03 09:01:30|207663.5|207513.5|207660.6|207510.6|207663.7|207513.7|207660.6|207510.6|15
1635930100000|2021-11-03 09:01:40|207661.2|207511.2|207652.9|207502.9|207661.4|207511.4|207652.9|207502.9|18
1635930110000|2021-11-03 09:01:50|207653.1|207503.1|207651.4|207501.4|207655.6|207505.6|207650|207500|18
1635930120000|2021-11-03 09:02:00|207652.8|207502.8|207642.6|207492.6|207652.8|207502.8|207639.9|207489.9|24
1635930130000|2021-11-03 09:02:10|207643.3|207493.3|207648.1|207498.1|207648.1|207498.1|207636.5|207486.5|28
1635930140000|2021-11-03 09:02:20|207648.6|207498.6|207649.6|207499.6|207650.7|207500.7|207645.8|207495.8|30
1635930150000|2021-11-03 09:02:30|207647.7|207497.7|207643.7|207493.7|207648.6|207498.6|207639.4|207489.4|30
1635930160000|2021-11-03 09:02:40|207643.1|207493.1|207643.6|207493.6|207644.8|207494.8|207640.1|207490.1|23
1635930170000|2021-11-03 09:02:50|207645|207495|207646.4|207496.4|207649|207499|207644.9|207494.9|22
1635930180000|2021-11-03 09:03:00|207646.7|207496.7|207655.3|207505.3|207655.3|207505.3|207646.6|207496.6|22
1635930190000|2021-11-03 09:03:10|207656.1|207506.1|207646.6|207496.6|207665.5|207515.5|207645.8|207495.8|30
1635930200000|2021-11-03 09:03:20|207646.8|207496.8|207651.4|207501.4|207652.4|207502.4|207646.8|207496.8|26
1635930210000|2021-11-03 09:03:30|207652.1|207502.1|207653.9|207503.9|207656.8|207506.8|207651.6|207501.6|23
1635930220000|2021-11-03 09:03:40|207654.9|207504.9|207654|207504|207655|207505|207654|207504|19
1635930230000|2021-11-03 09:03:50|207654.4|207504.4|207656.1|207506.1|207657.4|207507.4|207652.4|207502.4|23
1635930240000|2021-11-03 09:04:00|207655.5|207505.5|207657.7|207507.7|207663.2|207513.2|207655.5|207505.5|18
1635930250000|2021-11-03 09:04:10|207657.5|207507.5|207642.4|207492.4|207657.7|207507.7|207642.4|207492.4|28
1635930260000|2021-11-03 09:04:20|207642.9|207492.9|207644.8|207494.8|207647.1|207497.1|207642.7|207492.7|16
1635930270000|2021-11-03 09:04:30|207645.2|207495.2|207645.6|207495.6|207646.7|207496.7|207643.4|207493.4|14
1635930280000|2021-11-03 09:04:40|207645.8|207495.8|207649|207499|207649|207499|207643.9|207493.9|19
1635930290000|2021-11-03 09:04:50|207649.2|207499.2|207648|207498|207649.5|207499.5|207645.3|207495.3|20
1635930300000|2021-11-03 09:05:00|207649.2|207499.2|207647.5|207497.5|207649.6|207499.6|207645.2|207495.2|23
1635930310000|2021-11-03 09:05:10|207647.9|207497.9|207651|207501|207651.6|207501.6|207645.9|207495.9|22
1635930320000|2021-11-03 09:05:20|207650.6|207500.6|207646|207496|207651.2|207501.2|207644.4|207494.4|32
1635930330000|2021-11-03 09:05:30|207645.7|207495.7|207646|207496|207647.4|207497.4|207643.2|207493.2|29
1635930340000|2021-11-03 09:05:40|207645.7|207495.7|207644.6|207494.6|207646.8|207496.8|207643.8|207493.8|11
1635930350000|2021-11-03 09:05:50|207645.2|207495.2|207642.4|207492.4|207649.3|207499.3|207641.4|207491.4|25
1635930360000|2021-11-03 09:06:00|207641.2|207491.2|207646.3|207496.3|207646.9|207496.9|207641.2|207491.2|22
1635930370000|2021-11-03 09:06:10|207646.6|207496.6|207647.5|207497.5|207650.6|207500.6|207646.4|207496.4|20
1635930380000|2021-11-03 09:06:20|207648.7|207498.7|207647.7|207497.7|207649.3|207499.3|207645.9|207495.9|27
1635930390000|2021-11-03 09:06:30|207648|207498|207650.9|207500.9|207651|207501|207648|207498|15
1635930400000|2021-11-03 09:06:40|207651|207501|207648.5|207498.5|207651.3|207501.3|207647.2|207497.2|26
1635930410000|2021-11-03 09:06:50|207649.9|207499.9|207651.9|207501.9|207652.2|207502.2|207649.7|207499.7|21
1635930420000|2021-11-03 09:07:00|207652.1|207502.1|207656.6|207506.6|207656.6|207506.6|207649.6|207499.6|28
1635930430000|2021-11-03 09:07:10|207657.4|207507.4|207649.1|207499.1|207657.6|207507.6|207648.3|207498.3|20
1635930440000|2021-11-03 09:07:20|207648.9|207498.9|207603.4|207453.4|207649.2|207499.2|207603.4|207453.4|26
1635930450000|2021-11-03 09:07:30|207604.4|207454.4|207602.2|207452.2|207605.4|207455.4|207600.5|207450.5|26
1635930460000|2021-11-03 09:07:40|207602.5|207452.5|207608.1|207458.1|207610.4|207460.4|207599.9|207449.9|16
1635930470000|2021-11-03 09:07:50|207607.9|207457.9|207613.4|207463.4|207613.5|207463.5|207607.9|207457.9|19
1635930480000|2021-11-03 09:08:00|207613.8|207463.8|207613.5|207463.5|207613.8|207463.8|207609.9|207459.9|23
1635930490000|2021-11-03 09:08:10|207613.4|207463.4|207610.8|207460.8|207614.1|207464.1|207607.2|207457.2|25
1635930500000|2021-11-03 09:08:20|207611.1|207461.1|207616.8|207466.8|207622.5|207472.5|207611|207461|25
1635930510000|2021-11-03 09:08:30|207617.6|207467.6|207621.8|207471.8|207622.6|207472.6|207615.4|207465.4|18
1635930520000|2021-11-03 09:08:40|207621.7|207471.7|207641.6|207491.6|207641.7|207491.7|207620.6|207470.6|30
1635930530000|2021-11-03 09:08:50|207642.4|207492.4|207641.3|207491.3|207642.6|207492.6|207639.7|207489.7|29
1635930540000|2021-11-03 09:09:00|207641|207491|207652.1|207502.1|207652.1|207502.1|207639.8|207489.8|28
1635930550000|2021-11-03 09:09:10|207652.6|207502.6|207646.5|207496.5|207653.1|207503.1|207645.3|207495.3|26
1635930560000|2021-11-03 09:09:20|207647|207497|207647.8|207497.8|207648|207498|207645|207495|25
1635930570000|2021-11-03 09:09:30|207647.6|207497.6|207648.7|207498.7|207650|207500|207645.4|207495.4|21
1635930580000|2021-11-03 09:09:40|207648.5|207498.5|207651.9|207501.9|207652|207502|207648.5|207498.5|14
1635930590000|2021-11-03 09:09:50|207652|207502|207662.2|207512.2|207664.4|207514.4|207651.5|207501.5|27
1635930600000|2021-11-03 09:10:00|207662|207512|207661.6|207511.6|207676.4|207526.4|207660.1|207510.1|28
1635930610000|2021-11-03 09:10:10|207661.4|207511.4|207634.1|207484.1|207663.8|207513.8|207630.7|207480.7|30
1635930620000|2021-11-03 09:10:20|207633.6|207483.6|207629.4|207479.4|207635.6|207485.6|207629.2|207479.2|29
1635930630000|2021-11-03 09:10:30|207629.5|207479.5|207629.5|207479.5|207632.4|207482.4|207629.5|207479.5|19
1635930640000|2021-11-03 09:10:40|207630.2|207480.2|207634.8|207484.8|207634.8|207484.8|207630.2|207480.2|19
1635930650000|2021-11-03 09:10:50|207635.3|207485.3|207635.5|207485.5|207637.6|207487.6|207633.9|207483.9|23
1635930660000|2021-11-03 09:11:00|207635.4|207485.4|207636.5|207486.5|207639.1|207489.1|207630.3|207480.3|26
1635930670000|2021-11-03 09:11:10|207636.3|207486.3|207636.9|207486.9|207638.3|207488.3|207636.2|207486.2|19
1635930680000|2021-11-03 09:11:20|207638.3|207488.3|207635.3|207485.3|207639|207489|207635.3|207485.3|18
1635930690000|2021-11-03 09:11:30|207635.2|207485.2|207608.3|207458.3|207635.6|207485.6|207608.3|207458.3|27
1635930700000|2021-11-03 09:11:40|207609|207459|207611.3|207461.3|207611.4|207461.4|207608.6|207458.6|24
1635930710000|2021-11-03 09:11:50|207610.3|207460.3|207610.8|207460.8|207615.8|207465.8|207608.5|207458.5|21
1635930720000|2021-11-03 09:12:00|207611.2|207461.2|207615.4|207465.4|207616.5|207466.5|207611.2|207461.2|27
1635930730000|2021-11-03 09:12:10|207615.5|207465.5|207602.9|207452.9|207616.1|207466.1|207601.4|207451.4|21
1635930740000|2021-11-03 09:12:20|207603.9|207453.9|207606.4|207456.4|207608|207458|207603.9|207453.9|20
1635930750000|2021-11-03 09:12:30|207606.6|207456.6|207613.3|207463.3|207618.2|207468.2|207606.3|207456.3|27
1635930760000|2021-11-03 09:12:40|207612.5|207462.5|207611.6|207461.6|207614.9|207464.9|207610.9|207460.9|16
1635930770000|2021-11-03 09:12:50|207612.4|207462.4|207614|207464|207616|207466|207611.6|207461.6|17
1635930780000|2021-11-03 09:13:00|207613|207463|207619.2|207469.2|207621.7|207471.7|207612.9|207462.9|25
1635930790000|2021-11-03 09:13:10|207619|207469|207619.9|207469.9|207622|207472|207617.2|207467.2|22
1635930800000|2021-11-03 09:13:20|207620.7|207470.7|207619|207469|207621.4|207471.4|207618.2|207468.2|18
1635930810000|2021-11-03 09:13:30|207623.3|207473.3|207618.8|207468.8|207626.6|207476.6|207617|207467|22
1635930820000|2021-11-03 09:13:40|207618.2|207468.2|207618|207468|207620.4|207470.4|207617.4|207467.4|16
1635930830000|2021-11-03 09:13:50|207618.6|207468.6|207612.9|207462.9|207619.4|207469.4|207612.1|207462.1|24
1635930840000|2021-11-03 09:14:00|207613.2|207463.2|207616.6|207466.6|207617.2|207467.2|207613.1|207463.1|24
1635930850000|2021-11-03 09:14:10|207616.9|207466.9|207605.1|207455.1|207619.1|207469.1|207605.1|207455.1|26
1635930860000|2021-11-03 09:14:20|207605|207455|207619.5|207469.5|207619.5|207469.5|207603.4|207453.4|23
1635930870000|2021-11-03 09:14:30|207620.3|207470.3|207622.4|207472.4|207623.8|207473.8|207614.3|207464.3|26
1635930880000|2021-11-03 09:14:40|207621.2|207471.2|207624|207474|207625.1|207475.1|207619.1|207469.1|21
1635930890000|2021-11-03 09:14:50|207624.4|207474.4|207624.7|207474.7|207626.6|207476.6|207622.7|207472.7|24
1635930900000|2021-11-03 09:15:00|207624.3|207474.3|207611.7|207461.7|207625.9|207475.9|207611.2|207461.2|25
1635930910000|2021-11-03 09:15:10|207611.4|207461.4|207618.5|207468.5|207619.9|207469.9|207611.4|207461.4|21
1635930920000|2021-11-03 09:15:20|207617.8|207467.8|207615|207465|207617.8|207467.8|207615|207465|15
1635930930000|2021-11-03 09:15:30|207617.9|207467.9|207605.2|207455.2|207620.9|207470.9|207605.2|207455.2|22
1635930940000|2021-11-03 09:15:40|207605.4|207455.4|207606.7|207456.7|207609.7|207459.7|207604.4|207454.4|28
1635930950000|2021-11-03 09:15:50|207607.4|207457.4|207605|207455|207610.8|207460.8|207604.6|207454.6|20
1635930960000|2021-11-03 09:16:00|207604.8|207454.8|207607.1|207457.1|207607.6|207457.6|207603.9|207453.9|15
1635930970000|2021-11-03 09:16:10|207606.4|207456.4|207615.1|207465.1|207617.2|207467.2|207606.2|207456.2|28
1635930980000|2021-11-03 09:16:20|207614.9|207464.9|207608.7|207458.7|207615.9|207465.9|207602.3|207452.3|26
1635930990000|2021-11-03 09:16:30|207609.1|207459.1|207609.4|207459.4|207609.4|207459.4|207605.6|207455.6|16
1635931000000|2021-11-03 09:16:40|207609.3|207459.3|207642|207492|207645.8|207495.8|207606.6|207456.6|29
1635931010000|2021-11-03 09:16:50|207642.6|207492.6|207615.8|207465.8|207642.6|207492.6|207615|207465|25
1635931020000|2021-11-03 09:17:00|207616.1|207466.1|207616.6|207466.6|207617.2|207467.2|207614.6|207464.6|18
1635931030000|2021-11-03 09:17:10|207616.9|207466.9|207610.7|207460.7|207616.9|207466.9|207610.7|207460.7|22
1635931040000|2021-11-03 09:17:20|207611.4|207461.4|207620.9|207470.9|207621.8|207471.8|207611.4|207461.4|20
1635931050000|2021-11-03 09:17:30|207622.1|207472.1|207634.4|207484.4|207634.4|207484.4|207621.9|207471.9|24
1635931060000|2021-11-03 09:17:40|207634.5|207484.5|207607.4|207457.4|207635.5|207485.5|207607.4|207457.4|29
1635931070000|2021-11-03 09:17:50|207610.9|207460.9|207615.8|207465.8|207620.6|207470.6|207609.8|207459.8|21
1635931080000|2021-11-03 09:18:00|207617.3|207467.3|207618.1|207468.1|207619.3|207469.3|207614.2|207464.2|17
1635931090000|2021-11-03 09:18:10|207618.7|207468.7|207640.4|207490.4|207644.1|207494.1|207618.7|207468.7|26
1635931100000|2021-11-03 09:18:20|207639.7|207489.7|207639.6|207489.6|207642.3|207492.3|207639.2|207489.2|19
1635931110000|2021-11-03 09:18:30|207639.5|207489.5|207574.4|207424.4|207640.5|207490.5|207567.8|207417.8|32
1635931120000|2021-11-03 09:18:40|207574.6|207424.6|207601.4|207451.4|207602|207452|207573.2|207423.2|27
1635931130000|2021-11-03 09:18:50|207603|207453|207602.4|207452.4|207605.7|207455.7|207600.4|207450.4|25
1635931140000|2021-11-03 09:19:00|207602.7|207452.7|207617.9|207467.9|207618.7|207468.7|207602.7|207452.7|25
1635931150000|2021-11-03 09:19:10|207617.7|207467.7|207629.8|207479.8|207632.1|207482.1|207615.4|207465.4|33
1635931160000|2021-11-03 09:19:20|207631.7|207481.7|207646.3|207496.3|207648.9|207498.9|207631.2|207481.2|31
1635931170000|2021-11-03 09:19:30|207645.2|207495.2|207641.9|207491.9|207645.9|207495.9|207640.8|207490.8|27
1635931180000|2021-11-03 09:19:40|207641.2|207491.2|207646.4|207496.4|207646.4|207496.4|207640.7|207490.7|19
1635931190000|2021-11-03 09:19:50|207646.3|207496.3|207648.9|207498.9|207650.9|207500.9|207646.1|207496.1|26
1635931200000|2021-11-03 09:20:00|207648.8|207498.8|207652.6|207502.6|207653.6|207503.6|207647.8|207497.8|27
1635931210000|2021-11-03 09:20:10|207653.1|207503.1|207652.7|207502.7|207654.8|207504.8|207651.5|207501.5|12
1635931220000|2021-11-03 09:20:20|207652.8|207502.8|207652.3|207502.3|207653.1|207503.1|207651.6|207501.6|15
1635931230000|2021-11-03 09:20:30|207651.4|207501.4|207649.7|207499.7|207651.7|207501.7|207647.3|207497.3|25
1635931240000|2021-11-03 09:20:40|207649.4|207499.4|207650.8|207500.8|207650.8|207500.8|207646.3|207496.3|19
1635931250000|2021-11-03 09:20:50|207650.2|207500.2|207659.6|207509.6|207663.6|207513.6|207649.3|207499.3|23
1635931260000|2021-11-03 09:21:00|207660.7|207510.7|207662.3|207512.3|207664.5|207514.5|207659|207509|31
1635931270000|2021-11-03 09:21:10|207660.4|207510.4|207658.5|207508.5|207662.1|207512.1|207658.5|207508.5|23
1635931280000|2021-11-03 09:21:20|207659.4|207509.4|207661|207511|207665.5|207515.5|207658.9|207508.9|31
1635931290000|2021-11-03 09:21:30|207662.7|207512.7|207663|207513|207664.9|207514.9|207659.9|207509.9|21
1635931300000|2021-11-03 09:21:40|207661.9|207511.9|207668.4|207518.4|207668.4|207518.4|207660.2|207510.2|21
1635931310000|2021-11-03 09:21:50|207668.3|207518.3|207667.1|207517.1|207669.4|207519.4|207661|207511|24
1635931320000|2021-11-03 09:22:00|207667.4|207517.4|207656.5|207506.5|207667.4|207517.4|207656.5|207506.5|31
1635931330000|2021-11-03 09:22:10|207657.7|207507.7|207657.9|207507.9|207663.9|207513.9|207657.5|207507.5|25
1635931340000|2021-11-03 09:22:20|207657.6|207507.6|207659.9|207509.9|207661.2|207511.2|207657.5|207507.5|27
1635931350000|2021-11-03 09:22:30|207659.5|207509.5|207660.2|207510.2|207663.6|207513.6|207657.4|207507.4|31
1635931360000|2021-11-03 09:22:40|207659.8|207509.8|207660.9|207510.9|207661.1|207511.1|207659.3|207509.3|16
1635931370000|2021-11-03 09:22:50|207660.8|207510.8|207660|207510|207661.5|207511.5|207657.6|207507.6|15
1635931380000|2021-11-03 09:23:00|207660.1|207510.1|207657|207507|207660.2|207510.2|207657|207507|16
1635931390000|2021-11-03 09:23:10|207657.2|207507.2|207656.6|207506.6|207658.5|207508.5|207655|207505|30
1635931400000|2021-11-03 09:23:20|207656.2|207506.2|207653.8|207503.8|207657.4|207507.4|207653.8|207503.8|32
1635931410000|2021-11-03 09:23:30|207655|207505|207668.9|207518.9|207670.5|207520.5|207652.9|207502.9|32
1635931420000|2021-11-03 09:23:40|207667.7|207517.7|207667.6|207517.6|207669.6|207519.6|207665.4|207515.4|20
1635931430000|2021-11-03 09:23:50|207667.3|207517.3|207653.9|207503.9|207667.3|207517.3|207653.5|207503.5|21
1635931440000|2021-11-03 09:24:00|207654.5|207504.5|207650.4|207500.4|207655.2|207505.2|207650|207500|22
1635931450000|2021-11-03 09:24:10|207650.8|207500.8|207650.4|207500.4|207652.1|207502.1|207647.2|207497.2|16
1635931460000|2021-11-03 09:24:20|207650.7|207500.7|207651.3|207501.3|207652.6|207502.6|207650.2|207500.2|21
1635931470000|2021-11-03 09:24:30|207651.9|207501.9|207654.1|207504.1|207654.8|207504.8|207651.4|207501.4|18
1635931480000|2021-11-03 09:24:40|207654|207504|207607.2|207457.2|207654|207504|207603.8|207453.8|31
1635931490000|2021-11-03 09:24:50|207608.4|207458.4|207611.9|207461.9|207613.7|207463.7|207608.4|207458.4|20
1635931500000|2021-11-03 09:25:00|207611.6|207461.6|207613.5|207463.5|207614.3|207464.3|207611.3|207461.3|22
1635931510000|2021-11-03 09:25:10|207613|207463|207612|207462|207613.5|207463.5|207610.9|207460.9|19
1635931520000|2021-11-03 09:25:20|207610.9|207460.9|207613.9|207463.9|207614|207464|207610.7|207460.7|25
1635931530000|2021-11-03 09:25:30|207613.7|207463.7|207605.1|207455.1|207613.7|207463.7|207604.2|207454.2|27
1635931540000|2021-11-03 09:25:40|207606.1|207456.1|207605.6|207455.6|207610.6|207460.6|207603.5|207453.5|26
1635931550000|2021-11-03 09:25:50|207606|207456|207614.5|207464.5|207626.1|207476.1|207606|207456|26
1635931560000|2021-11-03 09:26:00|207614.3|207464.3|207616.6|207466.6|207617.7|207467.7|207612.6|207462.6|14
1635931570000|2021-11-03 09:26:10|207616.2|207466.2|207614.8|207464.8|207616.2|207466.2|207606.1|207456.1|29
1635931580000|2021-11-03 09:26:20|207615.8|207465.8|207615.3|207465.3|207615.8|207465.8|207610.1|207460.1|18
1635931590000|2021-11-03 09:26:30|207614.8|207464.8|207611.6|207461.6|207614.8|207464.8|207609.8|207459.8|20
1635931600000|2021-11-03 09:26:40|207611.4|207461.4|207608.2|207458.2|207612.1|207462.1|207607.2|207457.2|20
1635931610000|2021-11-03 09:26:50|207606.2|207456.2|207606.1|207456.1|207609|207459|207605.2|207455.2|16
1635931620000|2021-11-03 09:27:00|207606.5|207456.5|207602.1|207452.1|207607.3|207457.3|207602.1|207452.1|29
1635931630000|2021-11-03 09:27:10|207602.3|207452.3|207620.2|207470.2|207621.4|207471.4|207602.3|207452.3|30
1635931640000|2021-11-03 09:27:20|207620.5|207470.5|207631.2|207481.2|207638.1|207488.1|207620.3|207470.3|20
1635931650000|2021-11-03 09:27:30|207630.4|207480.4|207640.3|207490.3|207643.7|207493.7|207629.5|207479.5|22
1635931660000|2021-11-03 09:27:40|207641.9|207491.9|207654.1|207504.1|207655.3|207505.3|207640.5|207490.5|23
1635931670000|2021-11-03 09:27:50|207654.8|207504.8|207664.7|207514.7|207665.8|207515.8|207654.1|207504.1|26
1635931680000|2021-11-03 09:28:00|207663.7|207513.7|207663.7|207513.7|207665.7|207515.7|207660.5|207510.5|29
1635931690000|2021-11-03 09:28:10|207665.4|207515.4|207662.7|207512.7|207665.9|207515.9|207661.4|207511.4|31
1635931700000|2021-11-03 09:28:20|207661.9|207511.9|207658.8|207508.8|207663.6|207513.6|207657.5|207507.5|21
1635931710000|2021-11-03 09:28:30|207658.1|207508.1|207669.6|207519.6|207675.1|207525.1|207658.1|207508.1|27
1635931720000|2021-11-03 09:28:40|207669.4|207519.4|207671.5|207521.5|207672.4|207522.4|207669.4|207519.4|20
1635931730000|2021-11-03 09:28:50|207671.1|207521.1|207666.7|207516.7|207671.5|207521.5|207663.5|207513.5|17
1635931740000|2021-11-03 09:29:00|207665.7|207515.7|207662.3|207512.3|207665.9|207515.9|207662|207512|10
1635931750000|2021-11-03 09:29:10|207660.7|207510.7|207661|207511|207661.3|207511.3|207658.5|207508.5|16
1635931760000|2021-11-03 09:29:20|207661.1|207511.1|207667.6|207517.6|207673|207523|207660.7|207510.7|18
1635931770000|2021-11-03 09:29:30|207665.1|207515.1|207674.2|207524.2|207680.3|207530.3|207659.4|207509.4|23
1635931780000|2021-11-03 09:29:40|207672.7|207522.7|207664.4|207514.4|207672.7|207522.7|207661.3|207511.3|34
1635931790000|2021-11-03 09:29:50|207665.3|207515.3|207663.4|207513.4|207669.4|207519.4|207656.9|207506.9|35
1635931800000|2021-11-03 09:30:00|207656.7|207506.7|207638|207488|207656.7|207506.7|207635.4|207485.4|22
1635931810000|2021-11-03 09:30:10|207640.3|207490.3|207644.3|207494.3|207647|207497|207640.3|207490.3|20
1635931820000|2021-11-03 09:30:20|207644.7|207494.7|207643.8|207493.8|207645.1|207495.1|207642.9|207492.9|11
1635931830000|2021-11-03 09:30:30|207643.7|207493.7|207603|207453|207643.7|207493.7|207596.4|207446.4|27
1635931840000|2021-11-03 09:30:40|207604.2|207454.2|207608.9|207458.9|207608.9|207458.9|207603.5|207453.5|20
1635931850000|2021-11-03 09:30:50|207608.1|207458.1|207604.2|207454.2|207608.1|207458.1|207599.7|207449.7|22
1635931860000|2021-11-03 09:31:00|207604.1|207454.1|207606.6|207456.6|207606.6|207456.6|207600.8|207450.8|20
1635931870000|2021-11-03 09:31:10|207605.4|207455.4|207601.8|207451.8|207605.4|207455.4|207601.5|207451.5|21
1635931880000|2021-11-03 09:31:20|207606.1|207456.1|207597.6|207447.6|207606.4|207456.4|207597.6|207447.6|26
1635931890000|2021-11-03 09:31:30|207598.5|207448.5|207615.4|207465.4|207619.1|207469.1|207598.5|207448.5|27
1635931900000|2021-11-03 09:31:40|207615.6|207465.6|207619.3|207469.3|207622|207472|207614.7|207464.7|29
1635931910000|2021-11-03 09:31:50|207619.7|207469.7|207622|207472|207626|207476|207619.6|207469.6|37
1635931920000|2021-11-03 09:32:00|207621.1|207471.1|207633.5|207483.5|207638.3|207488.3|207616.9|207466.9|34
1635931930000|2021-11-03 09:32:10|207633.6|207483.6|207630.3|207480.3|207633.8|207483.8|207629.8|207479.8|27
1635931940000|2021-11-03 09:32:20|207630.1|207480.1|207629.5|207479.5|207632.2|207482.2|207628.2|207478.2|26
1635931950000|2021-11-03 09:32:30|207630.5|207480.5|207646.6|207496.6|207649.2|207499.2|207630.2|207480.2|30
1635931960000|2021-11-03 09:32:40|207645.5|207495.5|207651.1|207501.1|207651.3|207501.3|207645.5|207495.5|17
1635931970000|2021-11-03 09:32:50|207650.4|207500.4|207648.2|207498.2|207650.9|207500.9|207647.9|207497.9|17
1635931980000|2021-11-03 09:33:00|207648.4|207498.4|207650.8|207500.8|207652.9|207502.9|207648.4|207498.4|21
1635931990000|2021-11-03 09:33:10|207649|207499|207648.9|207498.9|207650.3|207500.3|207648.3|207498.3|18
1635932000000|2021-11-03 09:33:20|207649.6|207499.6|207651.2|207501.2|207654.1|207504.1|207649.4|207499.4|10
1635932010000|2021-11-03 09:33:30|207651.6|207501.6|207666.8|207516.8|207670.6|207520.6|207650.8|207500.8|32
1635932020000|2021-11-03 09:33:40|207666.1|207516.1|207669|207519|207669.5|207519.5|207664.2|207514.2|24
1635932030000|2021-11-03 09:33:50|207668.5|207518.5|207664.1|207514.1|207668.8|207518.8|207664.1|207514.1|23
1635932040000|2021-11-03 09:34:00|207665.2|207515.2|207669.7|207519.7|207671.3|207521.3|207662.9|207512.9|28
1635932050000|2021-11-03 09:34:10|207669.4|207519.4|207672.4|207522.4|207672.4|207522.4|207667.6|207517.6|22
1635932060000|2021-11-03 09:34:20|207672.7|207522.7|207676.1|207526.1|207682.2|207532.2|207671.6|207521.6|23
1635932070000|2021-11-03 09:34:30|207666.2|207516.2|207688|207538|207692.2|207542.2|207666.2|207516.2|27
1635932080000|2021-11-03 09:34:40|207689.7|207539.7|207706.7|207556.7|207708.9|207558.9|207689.2|207539.2|19
1635932090000|2021-11-03 09:34:50|207705.7|207555.7|207709.3|207559.3|207710.5|207560.5|207705.6|207555.6|18
1635932100000|2021-11-03 09:35:00|207709.7|207559.7|207708|207558|207711.7|207561.7|207708|207558|14
1635932110000|2021-11-03 09:35:10|207709.6|207559.6|207710.8|207560.8|207710.8|207560.8|207708.1|207558.1|16
1635932120000|2021-11-03 09:35:20|207710.7|207560.7|207711|207561|207712|207562|207707.9|207557.9|16
1635932130000|2021-11-03 09:35:30|207710.7|207560.7|207710.1|207560.1|207711.3|207561.3|207709.7|207559.7|18
1635932140000|2021-11-03 09:35:40|207710.3|207560.3|207712.4|207562.4|207712.9|207562.9|207710.3|207560.3|18
1635932150000|2021-11-03 09:35:50|207712.6|207562.6|207713|207563|207713.6|207563.6|207711.1|207561.1|19
1635932160000|2021-11-03 09:36:00|207713.2|207563.2|207726.1|207576.1|207726.7|207576.7|207712.9|207562.9|23
1635932170000|2021-11-03 09:36:10|207725.2|207575.2|207723.4|207573.4|207725.9|207575.9|207723.4|207573.4|20
1635932180000|2021-11-03 09:36:20|207723.6|207573.6|207715.9|207565.9|207724|207574|207715.9|207565.9|21
1635932190000|2021-11-03 09:36:30|207715.5|207565.5|207700.7|207550.7|207716.6|207566.6|207699|207549|28
1635932200000|2021-11-03 09:36:40|207700.3|207550.3|207705.2|207555.2|207712.5|207562.5|207699.7|207549.7|27
1635932210000|2021-11-03 09:36:50|207704.6|207554.6|207705.2|207555.2|207707.5|207557.5|207696.7|207546.7|28
1635932220000|2021-11-03 09:37:00|207705.7|207555.7|207704|207554|207706.6|207556.6|207700.8|207550.8|26
1635932230000|2021-11-03 09:37:10|207702.9|207552.9|207710|207560|207714.2|207564.2|207702.9|207552.9|30
1635932240000|2021-11-03 09:37:20|207710.2|207560.2|207705.5|207555.5|207713.5|207563.5|207697|207547|35
1635932250000|2021-11-03 09:37:30|207702.5|207552.5|207701|207551|207710.4|207560.4|207698.6|207548.6|32
1635932260000|2021-11-03 09:37:40|207701.4|207551.4|207696.4|207546.4|207703.8|207553.8|207694.7|207544.7|28
1635932270000|2021-11-03 09:37:50|207696.7|207546.7|207698.1|207548.1|207698.4|207548.4|207695.8|207545.8|18
1635932280000|2021-11-03 09:38:00|207697.4|207547.4|207655.7|207505.7|207698.2|207548.2|207655.7|207505.7|24
1635932290000|2021-11-03 09:38:10|207656.1|207506.1|207648.9|207498.9|207656.1|207506.1|207648.9|207498.9|28
1635932300000|2021-11-03 09:38:20|207650.3|207500.3|207651.4|207501.4|207652.2|207502.2|207648.5|207498.5|19
1635932310000|2021-11-03 09:38:30|207650|207500|207642.6|207492.6|207650.8|207500.8|207641.5|207491.5|30
1635932320000|2021-11-03 09:38:40|207642|207492|207638.4|207488.4|207642.7|207492.7|207637.4|207487.4|24
1635932330000|2021-11-03 09:38:50|207639.7|207489.7|207602.9|207452.9|207648.5|207498.5|207588.3|207438.3|35
1635932340000|2021-11-03 09:39:00|207605.6|207455.6|207618|207468|207618|207468|207595.9|207445.9|32
1635932350000|2021-11-03 09:39:10|207616.6|207466.6|207617.5|207467.5|207617.5|207467.5|207612.9|207462.9|28
1635932360000|2021-11-03 09:39:20|207616.7|207466.7|207616.8|207466.8|207618.4|207468.4|207614.6|207464.6|22
1635932370000|2021-11-03 09:39:30|207616.9|207466.9|207611.1|207461.1|207618.2|207468.2|207610.2|207460.2|21
1635932380000|2021-11-03 09:39:40|207612|207462|207569.4|207419.4|207612|207462|207568.8|207418.8|33
1635932390000|2021-11-03 09:39:50|207570.1|207420.1|207551.2|207401.2|207571.8|207421.8|207547.9|207397.9|29
1635932400000|2021-11-03 09:40:00|207550.8|207400.8|207523.3|207373.3|207551.6|207401.6|207520.7|207370.7|33
1635932410000|2021-11-03 09:40:10|207523.8|207373.8|207528.2|207378.2|207528.4|207378.4|207521.6|207371.6|19
1635932420000|2021-11-03 09:40:20|207527|207377|207520.6|207370.6|207528.5|207378.5|207514.4|207364.4|19
1635932430000|2021-11-03 09:40:30|207522.8|207372.8|207521.4|207371.4|207522.8|207372.8|207518|207368|15
1635932440000|2021-11-03 09:40:40|207521.2|207371.2|207518|207368|207522.5|207372.5|207517.8|207367.8|21
1635932450000|2021-11-03 09:40:50|207517.6|207367.6|207516.2|207366.2|207518.9|207368.9|207516.2|207366.2|20
1635932460000|2021-11-03 09:41:00|207515.7|207365.7|207514.1|207364.1|207516.3|207366.3|207514|207364|17
1635932470000|2021-11-03 09:41:10|207514.4|207364.4|207516.8|207366.8|207517.9|207367.9|207514.3|207364.3|10
1635932480000|2021-11-03 09:41:20|207517.4|207367.4|207521.4|207371.4|207521.4|207371.4|207517.2|207367.2|10
1635932490000|2021-11-03 09:41:30|207521.2|207371.2|207520.8|207370.8|207521.2|207371.2|207519.4|207369.4|11
1635932500000|2021-11-03 09:41:40|207520.5|207370.5|207515.4|207365.4|207522.7|207372.7|207515.2|207365.2|9
1635932510000|2021-11-03 09:41:50|207517.1|207367.1|207517.3|207367.3|207520.6|207370.6|207515.3|207365.3|18
1635932520000|2021-11-03 09:42:00|207517|207367|207517.9|207367.9|207518|207368|207515|207365|15
1635932530000|2021-11-03 09:42:10|207517.8|207367.8|207524.5|207374.5|207526.4|207376.4|207516|207366|15
1635932540000|2021-11-03 09:42:20|207523.9|207373.9|207523.9|207373.9|207530.7|207380.7|207523.2|207373.2|27
1635932550000|2021-11-03 09:42:30|207523.8|207373.8|207506.1|207356.1|207531.3|207381.3|207506.1|207356.1|31
1635932560000|2021-11-03 09:42:40|207509.7|207359.7|207515.8|207365.8|207520.3|207370.3|207505.9|207355.9|31
1635932570000|2021-11-03 09:42:50|207515.5|207365.5|207521.4|207371.4|207522|207372|207515.5|207365.5|23
1635932580000|2021-11-03 09:43:00|207521.9|207371.9|207529.3|207379.3|207530.4|207380.4|207521.5|207371.5|29
1635932590000|2021-11-03 09:43:10|207526.7|207376.7|207524.4|207374.4|207528.4|207378.4|207523.3|207373.3|21
1635932600000|2021-11-03 09:43:20|207525.1|207375.1|207522.6|207372.6|207525.8|207375.8|207522.6|207372.6|11
1635932610000|2021-11-03 09:43:30|207522.8|207372.8|207527|207377|207530.4|207380.4|207522.8|207372.8|21
1635932620000|2021-11-03 09:43:40|207526.9|207376.9|207521.9|207371.9|207530.7|207380.7|207521.9|207371.9|18
1635932630000|2021-11-03 09:43:50|207522.7|207372.7|207527.6|207377.6|207533|207383|207518.9|207368.9|25
1635932640000|2021-11-03 09:44:00|207529.8|207379.8|207529.5|207379.5|207532.7|207382.7|207525.8|207375.8|24
1635932650000|2021-11-03 09:44:10|207529.4|207379.4|207529.9|207379.9|207530.7|207380.7|207528.2|207378.2|24
1635932660000|2021-11-03 09:44:20|207529.7|207379.7|207524.8|207374.8|207529.7|207379.7|207520.5|207370.5|25
1635932670000|2021-11-03 09:44:30|207523.7|207373.7|207523.9|207373.9|207524.8|207374.8|207523.4|207373.4|15
1635932680000|2021-11-03 09:44:40|207523.6|207373.6|207522.6|207372.6|207523.6|207373.6|207520|207370|21
1635932690000|2021-11-03 09:44:50|207522.5|207372.5|207520.5|207370.5|207523.5|207373.5|207519.6|207369.6|21
1635932700000|2021-11-03 09:45:00|207520.3|207370.3|207525.9|207375.9|207531.8|207381.8|207519.5|207369.5|31
1635932710000|2021-11-03 09:45:10|207525.6|207375.6|207526.7|207376.7|207527.9|207377.9|207524.1|207374.1|35
1635932720000|2021-11-03 09:45:20|207526.2|207376.2|207528.6|207378.6|207529.6|207379.6|207525.1|207375.1|28
1635932730000|2021-11-03 09:45:30|207530.7|207380.7|207580.9|207430.9|207583.6|207433.6|207528.6|207378.6|23
1635932740000|2021-11-03 09:45:40|207578.8|207428.8|207577.7|207427.7|207582.2|207432.2|207574.6|207424.6|27
1635932750000|2021-11-03 09:45:50|207577.3|207427.3|207575.6|207425.6|207579.1|207429.1|207574.6|207424.6|20
1635932760000|2021-11-03 09:46:00|207573.1|207423.1|207612.5|207462.5|207617.1|207467.1|207573.1|207423.1|31
1635932770000|2021-11-03 09:46:10|207612.8|207462.8|207611.6|207461.6|207614.5|207464.5|207609.8|207459.8|25
1635932780000|2021-11-03 09:46:20|207612|207462|207608.9|207458.9|207612.1|207462.1|207608.9|207458.9|25
1635932790000|2021-11-03 09:46:30|207609|207459|207615|207465|207615.7|207465.7|207609|207459|18
1635932800000|2021-11-03 09:46:40|207614.8|207464.8|207611.3|207461.3|207615|207465|207610.1|207460.1|25
1635932810000|2021-11-03 09:46:50|207610.2|207460.2|207615.1|207465.1|207615.1|207465.1|207608.5|207458.5|23
1635932820000|2021-11-03 09:47:00|207613.8|207463.8|207616.8|207466.8|207618.6|207468.6|207610.4|207460.4|28
1635932830000|2021-11-03 09:47:10|207616.1|207466.1|207618|207468|207621.3|207471.3|207615.6|207465.6|19
1635932840000|2021-11-03 09:47:20|207618.2|207468.2|207614.1|207464.1|207618.2|207468.2|207613.8|207463.8|23
1635932850000|2021-11-03 09:47:30|207614|207464|207611|207461|207617|207467|207611|207461|27
1635932860000|2021-11-03 09:47:40|207606.7|207456.7|207609.3|207459.3|207610.1|207460.1|207606.7|207456.7|22
1635932870000|2021-11-03 09:47:50|207608.7|207458.7|207607.4|207457.4|207612.2|207462.2|207606.5|207456.5|23
1635932880000|2021-11-03 09:48:00|207607|207457|207606.3|207456.3|207608.8|207458.8|207606.1|207456.1|18
1635932890000|2021-11-03 09:48:10|207606.5|207456.5|207609.9|207459.9|207612.1|207462.1|207606.5|207456.5|21
1635932900000|2021-11-03 09:48:20|207611.7|207461.7|207608.9|207458.9|207612.4|207462.4|207608.2|207458.2|25
1635932910000|2021-11-03 09:48:30|207609.9|207459.9|207608.8|207458.8|207610.8|207460.8|207607.9|207457.9|18
1635932920000|2021-11-03 09:48:40|207608.7|207458.7|207612.4|207462.4|207613.8|207463.8|207608.7|207458.7|19
1635932930000|2021-11-03 09:48:50|207613|207463|207612.1|207462.1|207613.2|207463.2|207610.7|207460.7|12
1635932940000|2021-11-03 09:49:00|207611.5|207461.5|207606.2|207456.2|207611.5|207461.5|207602.5|207452.5|19
1635932950000|2021-11-03 09:49:10|207605.9|207455.9|207605.1|207455.1|207607.4|207457.4|207604.6|207454.6|14
1635932960000|2021-11-03 09:49:20|207604.7|207454.7|207605.8|207455.8|207606.5|207456.5|207604.7|207454.7|16
1635932970000|2021-11-03 09:49:30|207606|207456|207607.4|207457.4|207607.4|207457.4|207606|207456|14
1635932980000|2021-11-03 09:49:40|207607.6|207457.6|207606.6|207456.6|207607.6|207457.6|207606.2|207456.2|13
1635932990000|2021-11-03 09:49:50|207606.8|207456.8|207619.9|207469.9|207620.9|207470.9|207606.8|207456.8|25
1635933000000|2021-11-03 09:50:00|207619.1|207469.1|207616.8|207466.8|207621.3|207471.3|207616.2|207466.2|24
1635933010000|2021-11-03 09:50:10|207617|207467|207617.9|207467.9|207621.1|207471.1|207617|207467|20
1635933020000|2021-11-03 09:50:20|207618.6|207468.6|207624.8|207474.8|207626.8|207476.8|207616.7|207466.7|26
1635933030000|2021-11-03 09:50:30|207625.3|207475.3|207621|207471|207625.5|207475.5|207619.4|207469.4|15
1635933040000|2021-11-03 09:50:40|207622.2|207472.2|207622.4|207472.4|207626.1|207476.1|207621.3|207471.3|25
1635933050000|2021-11-03 09:50:50|207622|207472|207621.2|207471.2|207623.4|207473.4|207617.8|207467.8|27
1635933060000|2021-11-03 09:51:00|207621.6|207471.6|207619.9|207469.9|207626.2|207476.2|207619.9|207469.9|32
1635933070000|2021-11-03 09:51:10|207618.7|207468.7|207620.1|207470.1|207625.2|207475.2|207618.5|207468.5|25
1635933080000|2021-11-03 09:51:20|207621|207471|207623.1|207473.1|207623.5|207473.5|207615|207465|29
1635933090000|2021-11-03 09:51:30|207621.2|207471.2|207617.3|207467.3|207621.2|207471.2|207613.3|207463.3|28
1635933100000|2021-11-03 09:51:40|207617|207467|207616.7|207466.7|207619|207469|207616.7|207466.7|23
1635933110000|2021-11-03 09:51:50|207616.9|207466.9|207617.7|207467.7|207618.6|207468.6|207616.9|207466.9|17
1635933120000|2021-11-03 09:52:00|207619.9|207469.9|207622.5|207472.5|207627.7|207477.7|207619.1|207469.1|28
1635933130000|2021-11-03 09:52:10|207621.7|207471.7|207619.3|207469.3|207625.7|207475.7|207618.6|207468.6|28
1635933140000|2021-11-03 09:52:20|207619.1|207469.1|207619.5|207469.5|207619.6|207469.6|207618.5|207468.5|9
1635933150000|2021-11-03 09:52:30|207620|207470|207621.5|207471.5|207622.7|207472.7|207620|207470|11
1635933160000|2021-11-03 09:52:40|207621.3|207471.3|207619.1|207469.1|207621.9|207471.9|207615.9|207465.9|25
1635933170000|2021-11-03 09:52:50|207617.8|207467.8|207616.9|207466.9|207618.1|207468.1|207616.2|207466.2|17
1635933180000|2021-11-03 09:53:00|207617.2|207467.2|207621|207471|207621.9|207471.9|207616.4|207466.4|17
1635933190000|2021-11-03 09:53:10|207620.2|207470.2|207620.2|207470.2|207623.4|207473.4|207615.2|207465.2|21
1635933200000|2021-11-03 09:53:20|207621.1|207471.1|207620.2|207470.2|207626.3|207476.3|207617.3|207467.3|33
1635933210000|2021-11-03 09:53:30|207621.1|207471.1|207623.1|207473.1|207625.4|207475.4|207620.2|207470.2|28
1635933220000|2021-11-03 09:53:40|207622.1|207472.1|207620.4|207470.4|207622.6|207472.6|207618.2|207468.2|24
1635933230000|2021-11-03 09:53:50|207621|207471|207622.2|207472.2|207622.2|207472.2|207620.2|207470.2|21
1635933240000|2021-11-03 09:54:00|207621.8|207471.8|207626.1|207476.1|207628.7|207478.7|207621.8|207471.8|18
1635933250000|2021-11-03 09:54:10|207626|207476|207622.6|207472.6|207631.9|207481.9|207620.7|207470.7|25
1635933260000|2021-11-03 09:54:20|207622.7|207472.7|207619.9|207469.9|207622.7|207472.7|207619.1|207469.1|15
1635933270000|2021-11-03 09:54:30|207620.4|207470.4|207637.2|207487.2|207641.9|207491.9|207620.4|207470.4|28
1635933280000|2021-11-03 09:54:40|207637.8|207487.8|207626.5|207476.5|207639.7|207489.7|207622.9|207472.9|30
1635933290000|2021-11-03 09:54:50|207626.9|207476.9|207638.3|207488.3|207638.3|207488.3|207626.9|207476.9|28
1635933300000|2021-11-03 09:55:00|207639.1|207489.1|207637.5|207487.5|207639.1|207489.1|207626.1|207476.1|14
1635933310000|2021-11-03 09:55:10|207634.7|207484.7|207656.9|207506.9|207660.9|207510.9|207634.7|207484.7|23
1635933320000|2021-11-03 09:55:20|207656.7|207506.7|207611|207461|207663.7|207513.7|207609.8|207459.8|30
1635933330000|2021-11-03 09:55:30|207610.7|207460.7|207605.2|207455.2|207612.1|207462.1|207604.9|207454.9|29
1635933340000|2021-11-03 09:55:40|207605.1|207455.1|207605.3|207455.3|207605.6|207455.6|207604.5|207454.5|13
1635933350000|2021-11-03 09:55:50|207605.5|207455.5|207608.1|207458.1|207608.5|207458.5|207604.1|207454.1|17
1635933360000|2021-11-03 09:56:00|207608.3|207458.3|207607.5|207457.5|207608.9|207458.9|207606.8|207456.8|14
1635933370000|2021-11-03 09:56:10|207607.6|207457.6|207625.1|207475.1|207643.2|207493.2|207607.6|207457.6|24
1635933380000|2021-11-03 09:56:20|207627.2|207477.2|207633.2|207483.2|207633.9|207483.9|207623.3|207473.3|32
1635933390000|2021-11-03 09:56:30|207633.8|207483.8|207632.5|207482.5|207634.2|207484.2|207630.7|207480.7|31
1635933400000|2021-11-03 09:56:40|207631.1|207481.1|207617|207467|207632.2|207482.2|207616.4|207466.4|30
1635933410000|2021-11-03 09:56:50|207617.7|207467.7|207608.4|207458.4|207618.7|207468.7|207608.3|207458.3|20
1635933420000|2021-11-03 09:57:00|207604|207454|207601.8|207451.8|207605.5|207455.5|207597.6|207447.6|25
1635933430000|2021-11-03 09:57:10|207602.9|207452.9|207597.9|207447.9|207602.9|207452.9|207596.7|207446.7|14
1635933440000|2021-11-03 09:57:20|207600.1|207450.1|207578.9|207428.9|207605.2|207455.2|207578.9|207428.9|30
1635933450000|2021-11-03 09:57:30|207578.3|207428.3|207567.3|207417.3|207580.1|207430.1|207566.1|207416.1|26
1635933460000|2021-11-03 09:57:40|207566|207416|207566.9|207416.9|207568.3|207418.3|207565.4|207415.4|11
1635933470000|2021-11-03 09:57:50|207566|207416|207564.7|207414.7|207567.2|207417.2|207564.3|207414.3|11
1635933480000|2021-11-03 09:58:00|207564.9|207414.9|207562.3|207412.3|207566.1|207416.1|207561.1|207411.1|19
1635933490000|2021-11-03 09:58:10|207562.7|207412.7|207566.3|207416.3|207566.4|207416.4|207562.6|207412.6|19
1635933500000|2021-11-03 09:58:20|207566.5|207416.5|207583.7|207433.7|207587.4|207437.4|207566.5|207416.5|28
1635933510000|2021-11-03 09:58:30|207583.1|207433.1|207579.7|207429.7|207584.5|207434.5|207579.4|207429.4|27
1635933520000|2021-11-03 09:58:40|207579|207429|207560.5|207410.5|207579.6|207429.6|207559.6|207409.6|27
1635933530000|2021-11-03 09:58:50|207560.6|207410.6|207555.1|207405.1|207561.4|207411.4|207554|207404|30
1635933540000|2021-11-03 09:59:00|207555.8|207405.8|207537.9|207387.9|207557|207407|207535.4|207385.4|28
1635933550000|2021-11-03 09:59:10|207537.1|207387.1|207531.9|207381.9|207542|207392|207531.6|207381.6|27
1635933560000|2021-11-03 09:59:20|207533.3|207383.3|207532.1|207382.1|207539.2|207389.2|207530.9|207380.9|18
1635933570000|2021-11-03 09:59:30|207533.9|207383.9|207569.1|207419.1|207569.1|207419.1|207532.4|207382.4|27
1635933580000|2021-11-03 09:59:40|207569.5|207419.5|207610.7|207460.7|207610.7|207460.7|207560.2|207410.2|36
1635933590000|2021-11-03 09:59:50|207607.8|207457.8|207609.5|207459.5|207620.5|207470.5|207607.8|207457.8|31
1635933600000|2021-11-03 10:00:00|207610.9|207460.9|207618.5|207468.5|207623.2|207473.2|207608.6|207458.6|28
1635933610000|2021-11-03 10:00:10|207619.8|207469.8|207608|207458|207622.1|207472.1|207607.5|207457.5|24
1635933620000|2021-11-03 10:00:20|207608.8|207458.8|207615.8|207465.8|207616.3|207466.3|207608.8|207458.8|24
1635933630000|2021-11-03 10:00:30|207615.7|207465.7|207618.7|207468.7|207621.3|207471.3|207613.8|207463.8|19
1635933640000|2021-11-03 10:00:40|207619.7|207469.7|207604.1|207454.1|207625|207475|207592.7|207442.7|31
1635933650000|2021-11-03 10:00:50|207602.9|207452.9|207608.7|207458.7|207608.8|207458.8|207592.2|207442.2|33
1635933660000|2021-11-03 10:01:00|207607.7|207457.7|207605.9|207455.9|207609.2|207459.2|207604.2|207454.2|21
1635933670000|2021-11-03 10:01:10|207606.1|207456.1|207611.6|207461.6|207614.8|207464.8|207604.9|207454.9|17
1635933680000|2021-11-03 10:01:20|207612.4|207462.4|207619.4|207469.4|207619.5|207469.5|207612.3|207462.3|28
1635933690000|2021-11-03 10:01:30|207619.6|207469.6|207621.3|207471.3|207621.3|207471.3|207618.3|207468.3|18
1635933700000|2021-11-03 10:01:40|207620.5|207470.5|207620.6|207470.6|207624.9|207474.9|207620.5|207470.5|20
1635933710000|2021-11-03 10:01:50|207622.1|207472.1|207616.6|207466.6|207622.1|207472.1|207612.2|207462.2|31
1635933720000|2021-11-03 10:02:00|207618.6|207468.6|207602.2|207452.2|207618.6|207468.6|207599.3|207449.3|31
1635933730000|2021-11-03 10:02:10|207602.6|207452.6|207609.8|207459.8|207610.3|207460.3|207602.6|207452.6|32
1635933740000|2021-11-03 10:02:20|207608.5|207458.5|207610.4|207460.4|207613.5|207463.5|207608.5|207458.5|25
1635933750000|2021-11-03 10:02:30|207608.6|207458.6|207607.3|207457.3|207611.8|207461.8|207606.2|207456.2|30
1635933760000|2021-11-03 10:02:40|207607.4|207457.4|207614.4|207464.4|207617.3|207467.3|207607.1|207457.1|33
1635933770000|2021-11-03 10:02:50|207614|207464|207603.9|207453.9|207618|207468|207601.5|207451.5|33
1635933780000|2021-11-03 10:03:00|207603.6|207453.6|207603.3|207453.3|207606.3|207456.3|207601.8|207451.8|30
1635933790000|2021-11-03 10:03:10|207604.7|207454.7|207608.6|207458.6|207613.3|207463.3|207604.6|207454.6|36
1635933800000|2021-11-03 10:03:20|207610|207460|207608.8|207458.8|207612.1|207462.1|207606.7|207456.7|24
1635933810000|2021-11-03 10:03:30|207609.7|207459.7|207609.1|207459.1|207612.7|207462.7|207608|207458|26
1635933820000|2021-11-03 10:03:40|207609.2|207459.2|207554.3|207404.3|207611|207461|207547.5|207397.5|27
1635933830000|2021-11-03 10:03:50|207544.9|207394.9|207511.6|207361.6|207548.9|207398.9|207503.1|207353.1|28
1635933840000|2021-11-03 10:04:00|207510.9|207360.9|207509.7|207359.7|207512.4|207362.4|207509.7|207359.7|21
1635933850000|2021-11-03 10:04:10|207509.4|207359.4|207519|207369|207519.8|207369.8|207509.3|207359.3|24
1635933860000|2021-11-03 10:04:20|207521.7|207371.7|207526.9|207376.9|207529|207379|207521.1|207371.1|26
1635933870000|2021-11-03 10:04:30|207527.4|207377.4|207526.8|207376.8|207530.8|207380.8|207525.8|207375.8|22
1635933880000|2021-11-03 10:04:40|207526.2|207376.2|207528.3|207378.3|207528.3|207378.3|207525.2|207375.2|21
1635933890000|2021-11-03 10:04:50|207528.4|207378.4|207532.8|207382.8|207534.5|207384.5|207528.4|207378.4|22
1635933900000|2021-11-03 10:05:00|207530.7|207380.7|207531.8|207381.8|207532.1|207382.1|207529.3|207379.3|22
1635933910000|2021-11-03 10:05:10|207531.1|207381.1|207536.4|207386.4|207536.4|207386.4|207531.1|207381.1|26
1635933920000|2021-11-03 10:05:20|207536.6|207386.6|207501.6|207351.6|207542.8|207392.8|207500.2|207350.2|31
1635933930000|2021-11-03 10:05:30|207501.3|207351.3|207500.7|207350.7|207505.1|207355.1|207500.7|207350.7|28
1635933940000|2021-11-03 10:05:40|207501.1|207351.1|207501.3|207351.3|207503|207353|207500|207350|25
1635933950000|2021-11-03 10:05:50|207501.4|207351.4|207534|207384|207537.1|207387.1|207501.4|207351.4|28
1635933960000|2021-11-03 10:06:00|207534.1|207384.1|207524.8|207374.8|207542.4|207392.4|207524.5|207374.5|32
1635933970000|2021-11-03 10:06:10|207524.5|207374.5|207524.6|207374.6|207525.2|207375.2|207522.5|207372.5|30
1635933980000|2021-11-03 10:06:20|207524.8|207374.8|207515.2|207365.2|207524.8|207374.8|207512.4|207362.4|33
1635933990000|2021-11-03 10:06:30|207514.3|207364.3|207516.2|207366.2|207516.6|207366.6|207512.5|207362.5|29
1635934000000|2021-11-03 10:06:40|207521.2|207371.2|207525.8|207375.8|207527.5|207377.5|207521.2|207371.2|29
1635934010000|2021-11-03 10:06:50|207526.1|207376.1|207545.8|207395.8|207546.8|207396.8|207524.4|207374.4|30
1635934020000|2021-11-03 10:07:00|207545|207395|207532.1|207382.1|207545.8|207395.8|207532.1|207382.1|29
1635934030000|2021-11-03 10:07:10|207556.2|207406.2|207557.8|207407.8|207565.3|207415.3|207556.2|207406.2|34
1635934040000|2021-11-03 10:07:20|207557.3|207407.3|207592.5|207442.5|207592.5|207442.5|207556.7|207406.7|31
1635934050000|2021-11-03 10:07:30|207592.7|207442.7|207620|207470|207626.8|207476.8|207592.7|207442.7|35
1635934060000|2021-11-03 10:07:40|207619.9|207469.9|207614.2|207464.2|207623|207473|207614|207464|31
1635934070000|2021-11-03 10:07:50|207614.4|207464.4|207620.1|207470.1|207624.2|207474.2|207614.1|207464.1|32
1635934080000|2021-11-03 10:08:00|207620.2|207470.2|207621.9|207471.9|207622.5|207472.5|207613.8|207463.8|27
1635934090000|2021-11-03 10:08:10|207622.6|207472.6|207631.3|207481.3|207637.7|207487.7|207622.5|207472.5|26
1635934100000|2021-11-03 10:08:20|207630.9|207480.9|207596.9|207446.9|207632|207482|207590.8|207440.8|21
1635934110000|2021-11-03 10:08:30|207597|207447|207604|207454|207607.9|207457.9|207595.8|207445.8|21
1635934120000|2021-11-03 10:08:40|207603.9|207453.9|207588.6|207438.6|207604.3|207454.3|207581.9|207431.9|25
1635934130000|2021-11-03 10:08:50|207588.8|207438.8|207580.6|207430.6|207592.8|207442.8|207575.7|207425.7|20
1635934140000|2021-11-03 10:09:00|207580.7|207430.7|207572.4|207422.4|207591.5|207441.5|207569.6|207419.6|30
1635934150000|2021-11-03 10:09:10|207573|207423|207569.8|207419.8|207573.1|207423.1|207568.2|207418.2|25
1635934160000|2021-11-03 10:09:20|207570|207420|207571.6|207421.6|207574.2|207424.2|207570|207420|24
1635934170000|2021-11-03 10:09:30|207571.8|207421.8|207572.1|207422.1|207573.4|207423.4|207570.2|207420.2|29
1635934180000|2021-11-03 10:09:40|207571.9|207421.9|207575.6|207425.6|207579.4|207429.4|207570.1|207420.1|29
1635934190000|2021-11-03 10:09:50|207575.9|207425.9|207576.2|207426.2|207576.4|207426.4|207572.9|207422.9|29
1635934200000|2021-11-03 10:10:00|207576|207426|207569.6|207419.6|207578.1|207428.1|207568.6|207418.6|30
1635934210000|2021-11-03 10:10:10|207570.8|207420.8|207574.6|207424.6|207575.3|207425.3|207566.9|207416.9|24
1635934220000|2021-11-03 10:10:20|207574.8|207424.8|207576.5|207426.5|207576.8|207426.8|207574.5|207424.5|24
1635934230000|2021-11-03 10:10:30|207576.2|207426.2|207573.2|207423.2|207576.2|207426.2|207567.4|207417.4|31
1635934240000|2021-11-03 10:10:40|207573.4|207423.4|207571.9|207421.9|207577.8|207427.8|207567.2|207417.2|29
1635934250000|2021-11-03 10:10:50|207572.4|207422.4|207570.4|207420.4|207573.3|207423.3|207568.4|207418.4|22
1635934260000|2021-11-03 10:11:00|207569.7|207419.7|207567.6|207417.6|207569.7|207419.7|207566.4|207416.4|24
1635934270000|2021-11-03 10:11:10|207567.4|207417.4|207563.4|207413.4|207567.4|207417.4|207559.3|207409.3|26
1635934280000|2021-11-03 10:11:20|207564.1|207414.1|207564.8|207414.8|207566.2|207416.2|207563.9|207413.9|26
1635934290000|2021-11-03 10:11:30|207565|207415|207562.6|207412.6|207565.2|207415.2|207562.4|207412.4|20
1635934300000|2021-11-03 10:11:40|207562.5|207412.5|207525.8|207375.8|207562.7|207412.7|207525.8|207375.8|20
1635934310000|2021-11-03 10:11:50|207526.5|207376.5|207525.6|207375.6|207527.5|207377.5|207524.7|207374.7|20
1635934320000|2021-11-03 10:12:00|207525.7|207375.7|207516.7|207366.7|207525.7|207375.7|207511|207361|30
1635934330000|2021-11-03 10:12:10|207516.6|207366.6|207521.8|207371.8|207523.7|207373.7|207515.2|207365.2|23
1635934340000|2021-11-03 10:12:20|207522.4|207372.4|207525.1|207375.1|207525.3|207375.3|207522.3|207372.3|14
1635934350000|2021-11-03 10:12:30|207524.9|207374.9|207525.2|207375.2|207525.2|207375.2|207522.1|207372.1|14
1635934360000|2021-11-03 10:12:40|207524.9|207374.9|207526.8|207376.8|207526.8|207376.8|207524|207374|15
1635934370000|2021-11-03 10:12:50|207526|207376|207528.4|207378.4|207528.9|207378.9|207524.6|207374.6|20
1635934380000|2021-11-03 10:13:00|207530.2|207380.2|207528.3|207378.3|207530.2|207380.2|207527.1|207377.1|17
1635934390000|2021-11-03 10:13:10|207526.2|207376.2|207525|207375|207530.1|207380.1|207524.4|207374.4|25
1635934400000|2021-11-03 10:13:20|207524.4|207374.4|207525.6|207375.6|207526.4|207376.4|207524.4|207374.4|17
1635934410000|2021-11-03 10:13:30|207525.5|207375.5|207528.1|207378.1|207528.5|207378.5|207525.3|207375.3|17
1635934420000|2021-11-03 10:13:40|207526.4|207376.4|207558.4|207408.4|207560.4|207410.4|207524.5|207374.5|30
1635934430000|2021-11-03 10:13:50|207559.8|207409.8|207562.5|207412.5|207564.8|207414.8|207559.3|207409.3|26
1635934440000|2021-11-03 10:14:00|207561.9|207411.9|207563.5|207413.5|207564|207414|207560.9|207410.9|17
1635934450000|2021-11-03 10:14:10|207563.4|207413.4|207563.3|207413.3|207563.9|207413.9|207561.5|207411.5|19
1635934460000|2021-11-03 10:14:20|207563.4|207413.4|207565.4|207415.4|207567.7|207417.7|207562.3|207412.3|15
1635934470000|2021-11-03 10:14:30|207565.6|207415.6|207611.1|207461.1|207611.3|207461.3|207565.1|207415.1|27
1635934480000|2021-11-03 10:14:40|207611.2|207461.2|207614|207464|207618.1|207468.1|207609.5|207459.5|29
1635934490000|2021-11-03 10:14:50|207614.9|207464.9|207611.8|207461.8|207615.6|207465.6|207611.5|207461.5|22
1635934500000|2021-11-03 10:15:00|207611.7|207461.7|207625.7|207475.7|207626.1|207476.1|207610.7|207460.7|26
1635934510000|2021-11-03 10:15:10|207625.5|207475.5|207623.4|207473.4|207628.4|207478.4|207617.5|207467.5|26
1635934520000|2021-11-03 10:15:20|207624|207474|207623.5|207473.5|207626|207476|207620.4|207470.4|29
1635934530000|2021-11-03 10:15:30|207623.4|207473.4|207621.3|207471.3|207624.4|207474.4|207620.3|207470.3|21
1635934540000|2021-11-03 10:15:40|207621.5|207471.5|207621.2|207471.2|207628.1|207478.1|207620.6|207470.6|28
1635934550000|2021-11-03 10:15:50|207622.5|207472.5|207619.6|207469.6|207622.5|207472.5|207614.1|207464.1|21
1635934560000|2021-11-03 10:16:00|207619.2|207469.2|207619.3|207469.3|207621.3|207471.3|207613.6|207463.6|32
1635934570000|2021-11-03 10:16:10|207619.8|207469.8|207613.3|207463.3|207622.6|207472.6|207613.3|207463.3|34
1635934580000|2021-11-03 10:16:20|207614.2|207464.2|207614.6|207464.6|207614.9|207464.9|207611.5|207461.5|31
1635934590000|2021-11-03 10:16:30|207614.1|207464.1|207610.5|207460.5|207615.3|207465.3|207610.5|207460.5|33
1635934600000|2021-11-03 10:16:40|207608.8|207458.8|207606.4|207456.4|207608.8|207458.8|207602.7|207452.7|23
1635934610000|2021-11-03 10:16:50|207609.8|207459.8|207606.4|207456.4|207609.8|207459.8|207604.6|207454.6|27
1635934620000|2021-11-03 10:17:00|207606.3|207456.3|207606.9|207456.9|207607.2|207457.2|207605.1|207455.1|22
1635934630000|2021-11-03 10:17:10|207609.2|207459.2|207559.8|207409.8|207610.1|207460.1|207559|207409|26
1635934640000|2021-11-03 10:17:20|207558|207408|207557.6|207407.6|207560.1|207410.1|207555.3|207405.3|30
1635934650000|2021-11-03 10:17:30|207554.7|207404.7|207556.5|207406.5|207561.3|207411.3|207553.7|207403.7|29
1635934660000|2021-11-03 10:17:40|207557.2|207407.2|207565.1|207415.1|207567.7|207417.7|207556.4|207406.4|29
1635934670000|2021-11-03 10:17:50|207567|207417|207564|207414|207568|207418|207563.3|207413.3|20
1635934680000|2021-11-03 10:18:00|207564.4|207414.4|207566.8|207416.8|207567|207417|207564.4|207414.4|20
1635934690000|2021-11-03 10:18:10|207566.7|207416.7|207567|207417|207569.2|207419.2|207566.3|207416.3|12
1635934700000|2021-11-03 10:18:20|207566.8|207416.8|207566.7|207416.7|207568.3|207418.3|207565.9|207415.9|20
1635934710000|2021-11-03 10:18:30|207567.3|207417.3|207565.4|207415.4|207569.4|207419.4|207565.4|207415.4|18
1635934720000|2021-11-03 10:18:40|207565.6|207415.6|207566.1|207416.1|207566.9|207416.9|207564.8|207414.8|20
1635934730000|2021-11-03 10:18:50|207567.6|207417.6|207569.4|207419.4|207569.5|207419.5|207566.5|207416.5|27
1635934740000|2021-11-03 10:19:00|207569.8|207419.8|207603.2|207453.2|207609|207459|207567.5|207417.5|30
1635934750000|2021-11-03 10:19:10|207603.7|207453.7|207622.6|207472.6|207624.6|207474.6|207603.7|207453.7|27
1635934760000|2021-11-03 10:19:20|207622.3|207472.3|207610.7|207460.7|207628.5|207478.5|207609.7|207459.7|27
1635934770000|2021-11-03 10:19:30|207611.6|207461.6|207608.6|207458.6|207611.6|207461.6|207605.1|207455.1|31
1635934780000|2021-11-03 10:19:40|207608.4|207458.4|207617.3|207467.3|207618.2|207468.2|207603.6|207453.6|27
1635934790000|2021-11-03 10:19:50|207617.5|207467.5|207620.6|207470.6|207621.3|207471.3|207617.5|207467.5|22
1635934800000|2021-11-03 10:20:00|207619.9|207469.9|207612.2|207462.2|207621.6|207471.6|207611|207461|22
1635934810000|2021-11-03 10:20:10|207612.6|207462.6|207608.2|207458.2|207612.6|207462.6|207606.9|207456.9|16
1635934820000|2021-11-03 10:20:20|207607.6|207457.6|207608.9|207458.9|207609.8|207459.8|207607.6|207457.6|17
1635934830000|2021-11-03 10:20:30|207608.6|207458.6|207613.5|207463.5|207613.6|207463.6|207608.6|207458.6|12
1635934840000|2021-11-03 10:20:40|207613.6|207463.6|207568.3|207418.3|207613.6|207463.6|207539.7|207389.7|32
1635934850000|2021-11-03 10:20:50|207568.2|207418.2|207558.3|207408.3|207568.9|207418.9|207553.6|207403.6|23
1635934860000|2021-11-03 10:21:00|207556.5|207406.5|207558.4|207408.4|207558.8|207408.8|207556.4|207406.4|15
1635934870000|2021-11-03 10:21:10|207558|207408|207552|207402|207558.6|207408.6|207551.7|207401.7|14
1635934880000|2021-11-03 10:21:20|207554.4|207404.4|207554.6|207404.6|207556.9|207406.9|207554.3|207404.3|12
1635934890000|2021-11-03 10:21:30|207555.5|207405.5|207556.6|207406.6|207558.9|207408.9|207554.5|207404.5|22
1635934900000|2021-11-03 10:21:40|207555.2|207405.2|207556.2|207406.2|207557.1|207407.1|207554.7|207404.7|21
1635934910000|2021-11-03 10:21:50|207556.3|207406.3|207554.9|207404.9|207556.9|207406.9|207553.6|207403.6|21
1635934920000|2021-11-03 10:22:00|207554.7|207404.7|207571.1|207421.1|207580.2|207430.2|207554.7|207404.7|30
1635934930000|2021-11-03 10:22:10|207571.9|207421.9|207581.8|207431.8|207582.2|207432.2|207571.9|207421.9|20
1635934940000|2021-11-03 10:22:20|207582.6|207432.6|207580.8|207430.8|207585.6|207435.6|207578.2|207428.2|32
1635934950000|2021-11-03 10:22:30|207577.9|207427.9|207579.7|207429.7|207580|207430|207570.4|207420.4|28
1635934960000|2021-11-03 10:22:40|207579.5|207429.5|207631.2|207481.2|207656.3|207506.3|207579.5|207429.5|32
1635934970000|2021-11-03 10:22:50|207586.5|207436.5|207607.8|207457.8|207611.8|207461.8|207586.5|207436.5|30
1635934980000|2021-11-03 10:23:00|207609.4|207459.4|207608.6|207458.6|207611.9|207461.9|207606.6|207456.6|22
1635934990000|2021-11-03 10:23:10|207609.5|207459.5|207622.8|207472.8|207624.7|207474.7|207609.5|207459.5|31
1635935000000|2021-11-03 10:23:20|207623.1|207473.1|207621.3|207471.3|207623.1|207473.1|207616.9|207466.9|25
1635935010000|2021-11-03 10:23:30|207619.6|207469.6|207641.4|207491.4|207642.8|207492.8|207617.8|207467.8|21
1635935020000|2021-11-03 10:23:40|207641.5|207491.5|207626.7|207476.7|207642.8|207492.8|207624.5|207474.5|27
1635935030000|2021-11-03 10:23:50|207626.9|207476.9|207626.1|207476.1|207627.6|207477.6|207625.3|207475.3|20
1635935040000|2021-11-03 10:24:00|207628.5|207478.5|207608.8|207458.8|207629.8|207479.8|207606.9|207456.9|29
1635935050000|2021-11-03 10:24:10|207606.3|207456.3|207605.4|207455.4|207608.9|207458.9|207604.5|207454.5|24
1635935060000|2021-11-03 10:24:20|207605|207455|207603.7|207453.7|207607.1|207457.1|207603.5|207453.5|24
1635935070000|2021-11-03 10:24:30|207604.1|207454.1|207614.5|207464.5|207615|207465|207604.1|207454.1|31
1635935080000|2021-11-03 10:24:40|207613.8|207463.8|207608.5|207458.5|207613.8|207463.8|207605.5|207455.5|28
1635935090000|2021-11-03 10:24:50|207609.2|207459.2|207603.7|207453.7|207609.5|207459.5|207603.7|207453.7|29
1635935100000|2021-11-03 10:25:00|207603.5|207453.5|207606.5|207456.5|207608.2|207458.2|207602.8|207452.8|26
1635935110000|2021-11-03 10:25:10|207607.1|207457.1|207590.4|207440.4|207607.6|207457.6|207583.1|207433.1|37
1635935120000|2021-11-03 10:25:20|207587.5|207437.5|207587.2|207437.2|207589.4|207439.4|207584.8|207434.8|25
1635935130000|2021-11-03 10:25:30|207586.5|207436.5|207587.6|207437.6|207588.5|207438.5|207586.5|207436.5|22
1635935140000|2021-11-03 10:25:40|207587.2|207437.2|207591.2|207441.2|207591.3|207441.3|207586|207436|15
1635935150000|2021-11-03 10:25:50|207591.1|207441.1|207591|207441|207592|207442|207590.6|207440.6|7
1635935160000|2021-11-03 10:26:00|207591.7|207441.7|207593.8|207443.8|207596.9|207446.9|207591.7|207441.7|27
1635935170000|2021-11-03 10:26:10|207593.5|207443.5|207592|207442|207593.5|207443.5|207589.3|207439.3|18
1635935180000|2021-11-03 10:26:20|207591.9|207441.9|207588.4|207438.4|207591.9|207441.9|207588|207438|19
1635935190000|2021-11-03 10:26:30|207589.1|207439.1|207589.9|207439.9|207591.1|207441.1|207582.3|207432.3|22
1635935200000|2021-11-03 10:26:40|207589.8|207439.8|207566.8|207416.8|207590.5|207440.5|207564.9|207414.9|26
1635935210000|2021-11-03 10:26:50|207566.6|207416.6|207560.1|207410.1|207566.6|207416.6|207559.8|207409.8|21
1635935220000|2021-11-03 10:27:00|207560.4|207410.4|207560.4|207410.4|207561.5|207411.5|207559.2|207409.2|16
1635935230000|2021-11-03 10:27:10|207560.9|207410.9|207558.7|207408.7|207562.5|207412.5|207558.7|207408.7|21
1635935240000|2021-11-03 10:27:20|207558.8|207408.8|207564.2|207414.2|207564.2|207414.2|207558.4|207408.4|19
1635935250000|2021-11-03 10:27:30|207563.8|207413.8|207568.9|207418.9|207577|207427|207563.8|207413.8|30
1635935260000|2021-11-03 10:27:40|207569|207419|207569|207419|207571|207421|207567.7|207417.7|20
1635935270000|2021-11-03 10:27:50|207570.8|207420.8|207572.1|207422.1|207572.2|207422.2|207570.4|207420.4|21
1635935280000|2021-11-03 10:28:00|207571.7|207421.7|207569.9|207419.9|207573.4|207423.4|207568.2|207418.2|27
1635935290000|2021-11-03 10:28:10|207570.3|207420.3|207568.4|207418.4|207572.1|207422.1|207566.9|207416.9|20
1635935300000|2021-11-03 10:28:20|207568.8|207418.8|207570.3|207420.3|207573.4|207423.4|207568.8|207418.8|28
1635935310000|2021-11-03 10:28:30|207569.9|207419.9|207565.4|207415.4|207574|207424|207565.4|207415.4|32
1635935320000|2021-11-03 10:28:40|207565.3|207415.3|207562.5|207412.5|207565.4|207415.4|207562.5|207412.5|17
1635935330000|2021-11-03 10:28:50|207561.8|207411.8|207558.4|207408.4|207563|207413|207558.4|207408.4|25
1635935340000|2021-11-03 10:29:00|207557.9|207407.9|207500.3|207350.3|207558.7|207408.7|207498.2|207348.2|30
1635935350000|2021-11-03 10:29:10|207500.9|207350.9|207494.8|207344.8|207500.9|207350.9|207490.4|207340.4|22
1635935360000|2021-11-03 10:29:20|207493.3|207343.3|207486.8|207336.8|207496.9|207346.9|207486.5|207336.5|22
1635935370000|2021-11-03 10:29:30|207487|207337|207484|207334|207488.4|207338.4|207483.2|207333.2|21
1635935380000|2021-11-03 10:29:40|207483.6|207333.6|207488.3|207338.3|207488.9|207338.9|207483.6|207333.6|20
1635935390000|2021-11-03 10:29:50|207488.2|207338.2|207480.3|207330.3|207489.9|207339.9|207478.5|207328.5|18
1635935400000|2021-11-03 10:30:00|207480.6|207330.6|207483.8|207333.8|207484.3|207334.3|207480.2|207330.2|22
1635935410000|2021-11-03 10:30:10|207483|207333|207489.7|207339.7|207489.7|207339.7|207481.1|207331.1|25
1635935420000|2021-11-03 10:30:20|207488.6|207338.6|207499.6|207349.6|207504.2|207354.2|207488.6|207338.6|30
1635935430000|2021-11-03 10:30:30|207500.4|207350.4|207487.7|207337.7|207501.6|207351.6|207487.3|207337.3|27
1635935440000|2021-11-03 10:30:40|207487.8|207337.8|207478.3|207328.3|207487.8|207337.8|207474.7|207324.7|31
1635935450000|2021-11-03 10:30:50|207479.2|207329.2|207483.1|207333.1|207483.1|207333.1|207473.1|207323.1|30
1635935460000|2021-11-03 10:31:00|207483|207333|207484.9|207334.9|207486.2|207336.2|207481.1|207331.1|32
1635935470000|2021-11-03 10:31:10|207483.1|207333.1|207480|207330|207484.1|207334.1|207477.8|207327.8|26
1635935480000|2021-11-03 10:31:20|207479|207329|207472.2|207322.2|207480.5|207330.5|207471.6|207321.6|22
1635935490000|2021-11-03 10:31:30|207473.2|207323.2|207473.4|207323.4|207474.9|207324.9|207472.2|207322.2|17
1635935500000|2021-11-03 10:31:40|207472.9|207322.9|207475.3|207325.3|207477.4|207327.4|207472.9|207322.9|15
1635935510000|2021-11-03 10:31:50|207475.8|207325.8|207480.4|207330.4|207480.4|207330.4|207475.1|207325.1|16
1635935520000|2021-11-03 10:32:00|207480.2|207330.2|207480.3|207330.3|207481.2|207331.2|207477.2|207327.2|15
1635935530000|2021-11-03 10:32:10|207480.4|207330.4|207479.4|207329.4|207480.5|207330.5|207479.4|207329.4|7
1635935540000|2021-11-03 10:32:20|207481.3|207331.3|207479.1|207329.1|207482|207332|207479.1|207329.1|12
1635935550000|2021-11-03 10:32:30|207479.3|207329.3|207483|207333|207483.4|207333.4|207479.3|207329.3|13
1635935560000|2021-11-03 10:32:40|207482.8|207332.8|207510.1|207360.1|207516.5|207366.5|207480.8|207330.8|23
1635935570000|2021-11-03 10:32:50|207510.8|207360.8|207510.5|207360.5|207511.3|207361.3|207509.8|207359.8|11
1635935580000|2021-11-03 10:33:00|207510.7|207360.7|207511.7|207361.7|207512.1|207362.1|207509.8|207359.8|18
1635935590000|2021-11-03 10:33:10|207511.6|207361.6|207512.7|207362.7|207512.7|207362.7|207510.1|207360.1|14
1635935600000|2021-11-03 10:33:20|207513.5|207363.5|207513|207363|207513.5|207363.5|207512.2|207362.2|17
1635935610000|2021-11-03 10:33:30|207516.4|207366.4|207517.6|207367.6|207518.9|207368.9|207516.4|207366.4|17
1635935620000|2021-11-03 10:33:40|207517|207367|207510|207360|207517.3|207367.3|207509.9|207359.9|19
1635935630000|2021-11-03 10:33:50|207509.9|207359.9|207513.1|207363.1|207513.1|207363.1|207509.3|207359.3|22
1635935640000|2021-11-03 10:34:00|207513.4|207363.4|207511.2|207361.2|207513.4|207363.4|207510.5|207360.5|21
1635935650000|2021-11-03 10:34:10|207509.8|207359.8|207559.1|207409.1|207562.3|207412.3|207509.7|207359.7|36
1635935660000|2021-11-03 10:34:20|207559|207409|207562.8|207412.8|207568.8|207418.8|207558.2|207408.2|28
1635935670000|2021-11-03 10:34:30|207563|207413|207560.7|207410.7|207563.5|207413.5|207558.8|207408.8|23
1635935680000|2021-11-03 10:34:40|207560.5|207410.5|207560.8|207410.8|207560.8|207410.8|207558.4|207408.4|12
1635935690000|2021-11-03 10:34:50|207559.8|207409.8|207518.9|207368.9|207559.8|207409.8|207515.9|207365.9|26
1635935700000|2021-11-03 10:35:00|207521.6|207371.6|207508.2|207358.2|207522.5|207372.5|207506.4|207356.4|30
1635935710000|2021-11-03 10:35:10|207509.1|207359.1|207514.4|207364.4|207514.4|207364.4|207506.2|207356.2|29
1635935720000|2021-11-03 10:35:20|207514|207364|207512|207362|207514|207364|207509.7|207359.7|26
1635935730000|2021-11-03 10:35:30|207511.9|207361.9|207515.5|207365.5|207515.5|207365.5|207511.7|207361.7|18
1635935740000|2021-11-03 10:35:40|207515.6|207365.6|207515.7|207365.7|207517.6|207367.6|207512.8|207362.8|25
1635935750000|2021-11-03 10:35:50|207516.1|207366.1|207521.1|207371.1|207522.1|207372.1|207516.1|207366.1|21
1635935760000|2021-11-03 10:36:00|207521.4|207371.4|207525.7|207375.7|207528.5|207378.5|207520|207370|28
1635935770000|2021-11-03 10:36:10|207526|207376|207530.1|207380.1|207530.1|207380.1|207526|207376|20
1635935780000|2021-11-03 10:36:20|207529.5|207379.5|207524.6|207374.6|207529.5|207379.5|207524.6|207374.6|19
1635935790000|2021-11-03 10:36:30|207524.5|207374.5|207611|207461|207612.9|207462.9|207524.5|207374.5|35
1635935800000|2021-11-03 10:36:40|207612.6|207462.6|207607.3|207457.3|207613.5|207463.5|207607.3|207457.3|20
1635935810000|2021-11-03 10:36:50|207608.5|207458.5|207609.4|207459.4|207611.4|207461.4|207602.3|207452.3|25
1635935820000|2021-11-03 10:37:00|207611.5|207461.5|207621.1|207471.1|207623|207473|207606.5|207456.5|22
1635935830000|2021-11-03 10:37:10|207619.7|207469.7|207593.6|207443.6|207623.1|207473.1|207574.9|207424.9|30
1635935840000|2021-11-03 10:37:20|207594.2|207444.2|207587.8|207437.8|207609.7|207459.7|207573.3|207423.3|29
1635935850000|2021-11-03 10:37:30|207584.4|207434.4|207569.4|207419.4|207586.1|207436.1|207566.9|207416.9|25
1635935860000|2021-11-03 10:37:40|207570.2|207420.2|207568.7|207418.7|207571.2|207421.2|207567.5|207417.5|30
1635935870000|2021-11-03 10:37:50|207569.1|207419.1|207575.4|207425.4|207575.6|207425.6|207569.1|207419.1|26
1635935880000|2021-11-03 10:38:00|207575.2|207425.2|207571|207421|207575.2|207425.2|207569.4|207419.4|29
1635935890000|2021-11-03 10:38:10|207566.7|207416.7|207519|207369|207571|207421|207513.9|207363.9|34
1635935900000|2021-11-03 10:38:20|207519.2|207369.2|207518.4|207368.4|207520.6|207370.6|207514.5|207364.5|17
1635935910000|2021-11-03 10:38:30|207517.9|207367.9|207516.2|207366.2|207518.8|207368.8|207516.2|207366.2|17
1635935920000|2021-11-03 10:38:40|207517.6|207367.6|207514.9|207364.9|207518.7|207368.7|207510.3|207360.3|24
1635935930000|2021-11-03 10:38:50|207514.6|207364.6|207517|207367|207517|207367|207513|207363|23
1635935940000|2021-11-03 10:39:00|207516.3|207366.3|207512.9|207362.9|207516.3|207366.3|207512.7|207362.7|18
1635935950000|2021-11-03 10:39:10|207513.5|207363.5|207468|207318|207517.8|207367.8|207467.4|207317.4|28
1635935960000|2021-11-03 10:39:20|207468.4|207318.4|207465.2|207315.2|207475.7|207325.7|207461.2|207311.2|35
1635935970000|2021-11-03 10:39:30|207464.9|207314.9|207444.1|207294.1|207465.5|207315.5|207436.7|207286.7|26
1635935980000|2021-11-03 10:39:40|207444.3|207294.3|207443.2|207293.2|207445.7|207295.7|207433.8|207283.8|23
1635935990000|2021-11-03 10:39:50|207441.9|207291.9|207443.3|207293.3|207444.3|207294.3|207438.5|207288.5|33
1635936000000|2021-11-03 10:40:00|207443.6|207293.6|207449.6|207299.6|207449.9|207299.9|207443.6|207293.6|25
1635936010000|2021-11-03 10:40:10|207449.5|207299.5|207456.9|207306.9|207474.2|207324.2|207449|207299|30
1635936020000|2021-11-03 10:40:20|207456.2|207306.2|207455.3|207305.3|207458.1|207308.1|207455.3|207305.3|29
1635936030000|2021-11-03 10:40:30|207455.9|207305.9|207453.7|207303.7|207457|207307|207453.5|207303.5|33
1635936040000|2021-11-03 10:40:40|207455.4|207305.4|207454.6|207304.6|207456|207306|207453.2|207303.2|26
1635936050000|2021-11-03 10:40:50|207453.8|207303.8|207446.4|207296.4|207454|207304|207445.8|207295.8|27
1635936060000|2021-11-03 10:41:00|207446.9|207296.9|207446.3|207296.3|207446.9|207296.9|207444.5|207294.5|17
1635936070000|2021-11-03 10:41:10|207445.3|207295.3|207442.3|207292.3|207448.3|207298.3|207442.3|207292.3|25
1635936080000|2021-11-03 10:41:20|207442.2|207292.2|207444.8|207294.8|207446.9|207296.9|207442.2|207292.2|26
1635936090000|2021-11-03 10:41:30|207444.2|207294.2|207389.2|207239.2|207446.6|207296.6|207389.2|207239.2|32
1635936100000|2021-11-03 10:41:40|207388.8|207238.8|207393.7|207243.7|207394|207244|207388.7|207238.7|32
1635936110000|2021-11-03 10:41:50|207392.9|207242.9|207391.6|207241.6|207393.7|207243.7|207390.8|207240.8|29
1635936120000|2021-11-03 10:42:00|207391.9|207241.9|207393.7|207243.7|207394|207244|207391.1|207241.1|24
1635936130000|2021-11-03 10:42:10|207392.9|207242.9|207410.7|207260.7|207420.7|207270.7|207392.9|207242.9|25
1635936140000|2021-11-03 10:42:20|207410.9|207260.9|207408.4|207258.4|207415.7|207265.7|207401.6|207251.6|19
1635936150000|2021-11-03 10:42:30|207406.8|207256.8|207408.9|207258.9|207408.9|207258.9|207405.2|207255.2|15
1635936160000|2021-11-03 10:42:40|207407.6|207257.6|207404.6|207254.6|207407.6|207257.6|207397.4|207247.4|20
1635936170000|2021-11-03 10:42:50|207403.8|207253.8|207405.3|207255.3|207405.7|207255.7|207403.3|207253.3|14
1635936180000|2021-11-03 10:43:00|207404.5|207254.5|207400.1|207250.1|207404.5|207254.5|207397.7|207247.7|21
1635936190000|2021-11-03 10:43:10|207399.9|207249.9|207405.3|207255.3|207405.6|207255.6|207398.6|207248.6|18
1635936200000|2021-11-03 10:43:20|207398.4|207248.4|207402.2|207252.2|207404.4|207254.4|207398.4|207248.4|16
1635936210000|2021-11-03 10:43:30|207404.4|207254.4|207402.6|207252.6|207410.1|207260.1|207402.6|207252.6|23
1635936220000|2021-11-03 10:43:40|207405|207255|207407.1|207257.1|207407.1|207257.1|207402.4|207252.4|19
1635936230000|2021-11-03 10:43:50|207407.8|207257.8|207405.2|207255.2|207407.8|207257.8|207404.7|207254.7|14
1635936240000|2021-11-03 10:44:00|207405.1|207255.1|207408.7|207258.7|207409.1|207259.1|207404.5|207254.5|24
1635936250000|2021-11-03 10:44:10|207409|207259|207403.2|207253.2|207409.5|207259.5|207401.8|207251.8|17
1635936260000|2021-11-03 10:44:20|207403.9|207253.9|207401.7|207251.7|207406.8|207256.8|207399.9|207249.9|20
1635936270000|2021-11-03 10:44:30|207401.6|207251.6|207404|207254|207404.8|207254.8|207401.6|207251.6|22
1635936280000|2021-11-03 10:44:40|207402.6|207252.6|207400.4|207250.4|207403.3|207253.3|207400.4|207250.4|16
1635936290000|2021-11-03 10:44:50|207400|207250|207402.8|207252.8|207404.1|207254.1|207400|207250|17
1635936300000|2021-11-03 10:45:00|207402.7|207252.7|207403.8|207253.8|207405.1|207255.1|207402.2|207252.2|23
1635936310000|2021-11-03 10:45:10|207402.6|207252.6|207402.3|207252.3|207404.4|207254.4|207401.6|207251.6|22
1635936320000|2021-11-03 10:45:20|207403.8|207253.8|207403.6|207253.6|207404|207254|207401.5|207251.5|17
1635936330000|2021-11-03 10:45:30|207404.6|207254.6|207405.2|207255.2|207405.2|207255.2|207402|207252|27
1635936340000|2021-11-03 10:45:40|207403.4|207253.4|207406.4|207256.4|207406.4|207256.4|207403.4|207253.4|19
1635936350000|2021-11-03 10:45:50|207406.9|207256.9|207427.4|207277.4|207431.1|207281.1|207406.4|207256.4|31
1635936360000|2021-11-03 10:46:00|207427.3|207277.3|207440.1|207290.1|207440.1|207290.1|207426.6|207276.6|27
1635936370000|2021-11-03 10:46:10|207442|207292|207446.2|207296.2|207450.4|207300.4|207441|207291|25
1635936380000|2021-11-03 10:46:20|207450|207300|207448.7|207298.7|207450|207300|207447.3|207297.3|26
1635936390000|2021-11-03 10:46:30|207449.5|207299.5|207408.9|207258.9|207449.5|207299.5|207408.9|207258.9|32
1635936400000|2021-11-03 10:46:40|207411.3|207261.3|207469|207319|207475.5|207325.5|207409.8|207259.8|38
1635936410000|2021-11-03 10:46:50|207469.1|207319.1|207472.5|207322.5|207475.8|207325.8|207449.8|207299.8|28
1635936420000|2021-11-03 10:47:00|207473.1|207323.1|207473.8|207323.8|207474.7|207324.7|207471.2|207321.2|23
1635936430000|2021-11-03 10:47:10|207473.3|207323.3|207481.4|207331.4|207481.4|207331.4|207470.9|207320.9|24
1635936440000|2021-11-03 10:47:20|207481.3|207331.3|207499.1|207349.1|207499.1|207349.1|207480.9|207330.9|32
1635936450000|2021-11-03 10:47:30|207498.5|207348.5|207491.1|207341.1|207516|207366|207491.1|207341.1|27
1635936460000|2021-11-03 10:47:40|207496.5|207346.5|207513.3|207363.3|207515.7|207365.7|207493.9|207343.9|29
1635936470000|2021-11-03 10:47:50|207512|207362|207525.2|207375.2|207526.7|207376.7|207510|207360|29
1635936480000|2021-11-03 10:48:00|207525.4|207375.4|207522.6|207372.6|207526.8|207376.8|207521.1|207371.1|21
1635936490000|2021-11-03 10:48:10|207521.6|207371.6|207524.6|207374.6|207524.6|207374.6|207521.6|207371.6|21
1635936500000|2021-11-03 10:48:20|207524.5|207374.5|207524.5|207374.5|207527.3|207377.3|207522.6|207372.6|24
1635936510000|2021-11-03 10:48:30|207526.5|207376.5|207527.6|207377.6|207530.2|207380.2|207526.2|207376.2|19
1635936520000|2021-11-03 10:48:40|207527.8|207377.8|207527.9|207377.9|207528.9|207378.9|207525.5|207375.5|18
1635936530000|2021-11-03 10:48:50|207527.6|207377.6|207530.9|207380.9|207531.7|207381.7|207527.6|207377.6|20
1635936540000|2021-11-03 10:49:00|207530.7|207380.7|207530.1|207380.1|207530.7|207380.7|207527.5|207377.5|25
1635936550000|2021-11-03 10:49:10|207530.4|207380.4|207550.2|207400.2|207550.9|207400.9|207528.6|207378.6|25
1635936560000|2021-11-03 10:49:20|207551.9|207401.9|207554.3|207404.3|207554.6|207404.6|207549.3|207399.3|18
1635936570000|2021-11-03 10:49:30|207554.6|207404.6|207554.1|207404.1|207556.4|207406.4|207549.8|207399.8|23
1635936580000|2021-11-03 10:49:40|207552.8|207402.8|207555.1|207405.1|207555.1|207405.1|207552.7|207402.7|18
1635936590000|2021-11-03 10:49:50|207555.6|207405.6|207557.3|207407.3|207558.3|207408.3|207555.6|207405.6|13
1635936600000|2021-11-03 10:50:00|207555.4|207405.4|207554.5|207404.5|207555.9|207405.9|207554.2|207404.2|19
1635936610000|2021-11-03 10:50:10|207554.9|207404.9|207553.6|207403.6|207555|207405|207550.5|207400.5|18
1635936620000|2021-11-03 10:50:20|207551.5|207401.5|207554.5|207404.5|207556.5|207406.5|207550.7|207400.7|13
1635936630000|2021-11-03 10:50:30|207554.7|207404.7|207557.8|207407.8|207557.9|207407.9|207554.7|207404.7|15
1635936640000|2021-11-03 10:50:40|207558.2|207408.2|207575.1|207425.1|207584.1|207434.1|207558.1|207408.1|28
1635936650000|2021-11-03 10:50:50|207575.4|207425.4|207583.1|207433.1|207585|207435|207575.4|207425.4|26
1635936660000|2021-11-03 10:51:00|207583.4|207433.4|207561.2|207411.2|207590.7|207440.7|207561.2|207411.2|26
1635936670000|2021-11-03 10:51:10|207561.1|207411.1|207555.9|207405.9|207561.3|207411.3|207552.4|207402.4|21
1635936680000|2021-11-03 10:51:20|207556.8|207406.8|207555.6|207405.6|207560.6|207410.6|207555.6|207405.6|28
1635936690000|2021-11-03 10:51:30|207555.5|207405.5|207558.5|207408.5|207559.7|207409.7|207555.4|207405.4|26
1635936700000|2021-11-03 10:51:40|207558.8|207408.8|207558.8|207408.8|207559|207409|207557.7|207407.7|13
1635936710000|2021-11-03 10:51:50|207559|207409|207561.1|207411.1|207561.2|207411.2|207557.8|207407.8|18
1635936720000|2021-11-03 10:52:00|207561.4|207411.4|207572|207422|207573.2|207423.2|207560.6|207410.6|31
1635936730000|2021-11-03 10:52:10|207572.2|207422.2|207564.8|207414.8|207572.6|207422.6|207555.4|207405.4|27
1635936740000|2021-11-03 10:52:20|207562.6|207412.6|207556.4|207406.4|207563.1|207413.1|207554.8|207404.8|18
1635936750000|2021-11-03 10:52:30|207552.3|207402.3|207562.5|207412.5|207562.5|207412.5|207552.3|207402.3|20
1635936760000|2021-11-03 10:52:40|207561.8|207411.8|207554.8|207404.8|207561.8|207411.8|207554.8|207404.8|21
1635936770000|2021-11-03 10:52:50|207554.6|207404.6|207557.4|207407.4|207557.4|207407.4|207552.1|207402.1|19
1635936780000|2021-11-03 10:53:00|207555|207405|207507.9|207357.9|207556.5|207406.5|207506.3|207356.3|30
1635936790000|2021-11-03 10:53:10|207509.2|207359.2|207507.6|207357.6|207510.3|207360.3|207504.5|207354.5|24
1635936800000|2021-11-03 10:53:20|207508.4|207358.4|207514|207364|207514|207364|207508.4|207358.4|15
1635936810000|2021-11-03 10:53:30|207513.1|207363.1|207509.2|207359.2|207513.2|207363.2|207509.2|207359.2|17
1635936820000|2021-11-03 10:53:40|207509.4|207359.4|207514.3|207364.3|207514.7|207364.7|207509.4|207359.4|13
1635936830000|2021-11-03 10:53:50|207512|207362|207507.6|207357.6|207512|207362|207502.3|207352.3|15
1635936840000|2021-11-03 10:54:00|207509.2|207359.2|207512.8|207362.8|207512.8|207362.8|207508.4|207358.4|22
1635936850000|2021-11-03 10:54:10|207512.6|207362.6|207512.8|207362.8|207513.4|207363.4|207511.7|207361.7|9
1635936860000|2021-11-03 10:54:20|207511.1|207361.1|207512.5|207362.5|207513|207363|207511.1|207361.1|11
1635936870000|2021-11-03 10:54:30|207512.4|207362.4|207510.8|207360.8|207513.4|207363.4|207510.8|207360.8|16
1635936880000|2021-11-03 10:54:40|207511.7|207361.7|207512.8|207362.8|207514.9|207364.9|207508.4|207358.4|10
1635936890000|2021-11-03 10:54:50|207513.2|207363.2|207484.9|207334.9|207516|207366|207482.8|207332.8|22
1635936900000|2021-11-03 10:55:00|207483.7|207333.7|207484.5|207334.5|207486.3|207336.3|207482.8|207332.8|18
1635936910000|2021-11-03 10:55:10|207484.8|207334.8|207461.3|207311.3|207485.1|207335.1|207461.3|207311.3|19
1635936920000|2021-11-03 10:55:20|207461.5|207311.5|207457.3|207307.3|207463.6|207313.6|207456|207306|19
1635936930000|2021-11-03 10:55:30|207459.8|207309.8|207460.3|207310.3|207460.7|207310.7|207459.8|207309.8|12
1635936940000|2021-11-03 10:55:40|207460.2|207310.2|207465.6|207315.6|207467.4|207317.4|207458.1|207308.1|17
1635936950000|2021-11-03 10:55:50|207466.9|207316.9|207481.3|207331.3|207482.2|207332.2|207466.9|207316.9|23
1635936960000|2021-11-03 10:56:00|207481.8|207331.8|207484.1|207334.1|207485|207335|207481.7|207331.7|21
1635936970000|2021-11-03 10:56:10|207484|207334|207484.9|207334.9|207485.4|207335.4|207484|207334|19
1635936980000|2021-11-03 10:56:20|207486.2|207336.2|207493|207343|207495.4|207345.4|207484.9|207334.9|34
1635936990000|2021-11-03 10:56:30|207493.9|207343.9|207512.5|207362.5|207515.7|207365.7|207493.3|207343.3|29
1635937000000|2021-11-03 10:56:40|207513.8|207363.8|207512.4|207362.4|207514.5|207364.5|207509.5|207359.5|22
1635937010000|2021-11-03 10:56:50|207512.1|207362.1|207506|207356|207517.1|207367.1|207501.6|207351.6|23
1635937020000|2021-11-03 10:57:00|207506.7|207356.7|207509.4|207359.4|207513|207363|207506.7|207356.7|19
1635937030000|2021-11-03 10:57:10|207509.3|207359.3|207496.4|207346.4|207509.3|207359.3|207493.8|207343.8|20
1635937040000|2021-11-03 10:57:20|207495.9|207345.9|207499.2|207349.2|207499.6|207349.6|207494.4|207344.4|23
1635937050000|2021-11-03 10:57:30|207499.4|207349.4|207499.6|207349.6|207499.7|207349.7|207498|207348|15
1635937060000|2021-11-03 10:57:40|207500.3|207350.3|207499.4|207349.4|207500.4|207350.4|207498.9|207348.9|20
1635937070000|2021-11-03 10:57:50|207499.6|207349.6|207503.2|207353.2|207504|207354|207499.6|207349.6|20
1635937080000|2021-11-03 10:58:00|207501.7|207351.7|207516.6|207366.6|207529.1|207379.1|207501.7|207351.7|31
1635937090000|2021-11-03 10:58:10|207511.1|207361.1|207513.4|207363.4|207514.6|207364.6|207508.7|207358.7|24
1635937100000|2021-11-03 10:58:20|207513.3|207363.3|207513|207363|207514.3|207364.3|207511.1|207361.1|20
1635937110000|2021-11-03 10:58:30|207510.6|207360.6|207513.8|207363.8|207513.8|207363.8|207510.3|207360.3|12
1635937120000|2021-11-03 10:58:40|207513.9|207363.9|207525.1|207375.1|207530.8|207380.8|207510.6|207360.6|27
1635937130000|2021-11-03 10:58:50|207524.8|207374.8|207523.6|207373.6|207524.8|207374.8|207522.6|207372.6|9
1635937140000|2021-11-03 10:59:00|207525.1|207375.1|207522.1|207372.1|207525.1|207375.1|207519|207369|20
1635937150000|2021-11-03 10:59:10|207523.1|207373.1|207527|207377|207530.9|207380.9|207520.6|207370.6|28
1635937160000|2021-11-03 10:59:20|207526.6|207376.6|207522.1|207372.1|207530.2|207380.2|207522|207372|24
1635937170000|2021-11-03 10:59:30|207523.1|207373.1|207522.6|207372.6|207525.6|207375.6|207518.9|207368.9|27
1635937180000|2021-11-03 10:59:40|207522.8|207372.8|207525.9|207375.9|207525.9|207375.9|207520.7|207370.7|16
1635937190000|2021-11-03 10:59:50|207527.5|207377.5|207519.5|207369.5|207528.4|207378.4|207519.5|207369.5|19
1635937200000|2021-11-03 11:00:00|207520|207370|207524.8|207374.8|207532|207382|207520|207370|25
1635937210000|2021-11-03 11:00:10|207525|207375|207533.2|207383.2|207534.4|207384.4|207525|207375|18
1635937220000|2021-11-03 11:00:20|207533|207383|207529.5|207379.5|207533|207383|207524.6|207374.6|25
1635937230000|2021-11-03 11:00:30|207528.6|207378.6|207522|207372|207532.8|207382.8|207522|207372|25
1635937240000|2021-11-03 11:00:40|207522.6|207372.6|207529.6|207379.6|207529.6|207379.6|207521.9|207371.9|17
1635937250000|2021-11-03 11:00:50|207529.7|207379.7|207521.5|207371.5|207530.1|207380.1|207518.8|207368.8|30
1635937260000|2021-11-03 11:01:00|207520.3|207370.3|207528.1|207378.1|207528.7|207378.7|207518.3|207368.3|28
1635937270000|2021-11-03 11:01:10|207528.2|207378.2|207532.4|207382.4|207533.7|207383.7|207528.2|207378.2|27
1635937280000|2021-11-03 11:01:20|207528.6|207378.6|207531.8|207381.8|207532.3|207382.3|207523.9|207373.9|26
1635937290000|2021-11-03 11:01:30|207531.5|207381.5|207531.8|207381.8|207532.2|207382.2|207530.7|207380.7|15
1635937300000|2021-11-03 11:01:40|207533.3|207383.3|207533.7|207383.7|207534.9|207384.9|207532.8|207382.8|21
1635937310000|2021-11-03 11:01:50|207533.8|207383.8|207532.2|207382.2|207535|207385|207528.8|207378.8|22
1635937320000|2021-11-03 11:02:00|207531.6|207381.6|207531|207381|207533.9|207383.9|207527.8|207377.8|32
1635937330000|2021-11-03 11:02:10|207531.2|207381.2|207546.9|207396.9|207546.9|207396.9|207524.2|207374.2|26
1635937340000|2021-11-03 11:02:20|207545.3|207395.3|207551.8|207401.8|207551.8|207401.8|207541.8|207391.8|20
1635937350000|2021-11-03 11:02:30|207551.6|207401.6|207554|207404|207555.1|207405.1|207551.6|207401.6|14
1635937360000|2021-11-03 11:02:40|207555.9|207405.9|207554|207404|207555.9|207405.9|207554|207404|9
1635937370000|2021-11-03 11:02:50|207554.5|207404.5|207555.1|207405.1|207555.8|207405.8|207554.2|207404.2|9
1635937380000|2021-11-03 11:03:00|207554.9|207404.9|207553.5|207403.5|207554.9|207404.9|207549.1|207399.1|8
1635937390000|2021-11-03 11:03:10|207553.4|207403.4|207553.1|207403.1|207554.8|207404.8|207550.8|207400.8|10
1635937400000|2021-11-03 11:03:20|207553.2|207403.2|207550.5|207400.5|207553.2|207403.2|207548.2|207398.2|15
1635937410000|2021-11-03 11:03:30|207552|207402|207551|207401|207552|207402|207549.7|207399.7|8
1635937420000|2021-11-03 11:03:40|207550.4|207400.4|207552.2|207402.2|207552.2|207402.2|207550|207400|6
1635937430000|2021-11-03 11:03:50|207551|207401|207551.5|207401.5|207551.6|207401.6|207550|207400|8
1635937440000|2021-11-03 11:04:00|207551.6|207401.6|207549.8|207399.8|207557.5|207407.5|207549.8|207399.8|13
1635937450000|2021-11-03 11:04:10|207550.1|207400.1|207549.7|207399.7|207553.7|207403.7|207549.7|207399.7|14
1635937460000|2021-11-03 11:04:20|207549.4|207399.4|207551.8|207401.8|207555.4|207405.4|207549.4|207399.4|17
1635937470000|2021-11-03 11:04:30|207553.2|207403.2|207551.8|207401.8|207553.5|207403.5|207550.9|207400.9|10
1635937480000|2021-11-03 11:04:40|207552.6|207402.6|207551.1|207401.1|207552.6|207402.6|207549.8|207399.8|10
1635937490000|2021-11-03 11:04:50|207551.8|207401.8|207556.1|207406.1|207556.1|207406.1|207551.1|207401.1|9
1635937500000|2021-11-03 11:05:00|207557.2|207407.2|207565.4|207415.4|207566.8|207416.8|207557.2|207407.2|29
1635937510000|2021-11-03 11:05:10|207565.3|207415.3|207565.5|207415.5|207566.7|207416.7|207565.3|207415.3|12
1635937520000|2021-11-03 11:05:20|207566|207416|207556.1|207406.1|207566|207416|207555.6|207405.6|16
1635937530000|2021-11-03 11:05:30|207555.9|207405.9|207582.6|207432.6|207583.5|207433.5|207555.9|207405.9|24
1635937540000|2021-11-03 11:05:40|207582.9|207432.9|207580.4|207430.4|207583.6|207433.6|207579.4|207429.4|15
1635937550000|2021-11-03 11:05:50|207581|207431|207585.3|207435.3|207588.1|207438.1|207580.9|207430.9|19
1635937560000|2021-11-03 11:06:00|207586|207436|207591|207441|207594.8|207444.8|207579|207429|24
1635937570000|2021-11-03 11:06:10|207589.8|207439.8|207593.7|207443.7|207598.2|207448.2|207588.5|207438.5|22
1635937580000|2021-11-03 11:06:20|207596.9|207446.9|207601.6|207451.6|207605.5|207455.5|207594.8|207444.8|21
1635937590000|2021-11-03 11:06:30|207602.9|207452.9|207619|207469|207619.5|207469.5|207601.4|207451.4|21
1635937600000|2021-11-03 11:06:40|207619.1|207469.1|207618.1|207468.1|207619.4|207469.4|207616.9|207466.9|27
1635937610000|2021-11-03 11:06:50|207618.2|207468.2|207640.4|207490.4|207647.4|207497.4|207618.2|207468.2|32
1635937620000|2021-11-03 11:07:00|207639.4|207489.4|207684.1|207534.1|207687.6|207537.6|207639.4|207489.4|33
1635937630000|2021-11-03 11:07:10|207685.2|207535.2|207686.5|207536.5|207689.5|207539.5|207683.4|207533.4|30
1635937640000|2021-11-03 11:07:20|207686.7|207536.7|207687.2|207537.2|207690.1|207540.1|207685.4|207535.4|20
1635937650000|2021-11-03 11:07:30|207687.4|207537.4|207688.9|207538.9|207690.9|207540.9|207682.6|207532.6|28
1635937660000|2021-11-03 11:07:40|207694.8|207544.8|207656.6|207506.6|207694.8|207544.8|207650.9|207500.9|27
1635937670000|2021-11-03 11:07:50|207656.7|207506.7|207684.8|207534.8|207686.7|207536.7|207656.7|207506.7|32
1635937680000|2021-11-03 11:08:00|207683.7|207533.7|207685.8|207535.8|207686.5|207536.5|207683.7|207533.7|15
1635937690000|2021-11-03 11:08:10|207685.6|207535.6|207687.2|207537.2|207690.1|207540.1|207684.5|207534.5|24
1635937700000|2021-11-03 11:08:20|207687.9|207537.9|207664.9|207514.9|207689.6|207539.6|207664.9|207514.9|19
1635937710000|2021-11-03 11:08:30|207667.3|207517.3|207666.1|207516.1|207669.1|207519.1|207665.4|207515.4|21
1635937720000|2021-11-03 11:08:40|207666.9|207516.9|207708.4|207558.4|207710.1|207560.1|207666.9|207516.9|30
1635937730000|2021-11-03 11:08:50|207707.1|207557.1|207706.2|207556.2|207707.9|207557.9|207703.9|207553.9|23
1635937740000|2021-11-03 11:09:00|207704.3|207554.3|207705.1|207555.1|207705.9|207555.9|207702.8|207552.8|23
1635937750000|2021-11-03 11:09:10|207705.3|207555.3|207733.9|207583.9|207735.2|207585.2|207705.3|207555.3|30
1635937760000|2021-11-03 11:09:20|207734.7|207584.7|207722.7|207572.7|207735.6|207585.6|207722.7|207572.7|30
1635937770000|2021-11-03 11:09:30|207722.4|207572.4|207716.2|207566.2|207722.8|207572.8|207716.2|207566.2|24
1635937780000|2021-11-03 11:09:40|207717.2|207567.2|207718.3|207568.3|207719|207569|207715.8|207565.8|22
1635937790000|2021-11-03 11:09:50|207718.1|207568.1|207719.6|207569.6|207719.9|207569.9|207716.4|207566.4|15
1635937800000|2021-11-03 11:10:00|207719.5|207569.5|207738.7|207588.7|207738.8|207588.8|207717.9|207567.9|21
1635937810000|2021-11-03 11:10:10|207739.3|207589.3|207740.2|207590.2|207740.7|207590.7|207735.9|207585.9|30
1635937820000|2021-11-03 11:10:20|207740|207590|207739.8|207589.8|207747.5|207597.5|207739.8|207589.8|24
1635937830000|2021-11-03 11:10:30|207738.6|207588.6|207714.2|207564.2|207743.7|207593.7|207706|207556|35
1635937840000|2021-11-03 11:10:40|207729.3|207579.3|207744.4|207594.4|207744.8|207594.8|207728.2|207578.2|30
1635937850000|2021-11-03 11:10:50|207744|207594|207736.4|207586.4|207745.2|207595.2|207736|207586|20
1635937860000|2021-11-03 11:11:00|207737.7|207587.7|207736.6|207586.6|207737.7|207587.7|207731.5|207581.5|20
1635937870000|2021-11-03 11:11:10|207736|207586|207716|207566|207736.5|207586.5|207713|207563|30
1635937880000|2021-11-03 11:11:20|207716.6|207566.6|207715.6|207565.6|207716.6|207566.6|207713.7|207563.7|18
1635937890000|2021-11-03 11:11:30|207720.1|207570.1|207740.2|207590.2|207744|207594|207720.1|207570.1|24
1635937900000|2021-11-03 11:11:40|207739.2|207589.2|207738.9|207588.9|207739.7|207589.7|207738.4|207588.4|12
1635937910000|2021-11-03 11:11:50|207739.3|207589.3|207734.3|207584.3|207741.3|207591.3|207734.3|207584.3|18
1635937920000|2021-11-03 11:12:00|207734.8|207584.8|207738.7|207588.7|207741.2|207591.2|207734.8|207584.8|21
1635937930000|2021-11-03 11:12:10|207738.4|207588.4|207746|207596|207746|207596|207735.1|207585.1|17
1635937940000|2021-11-03 11:12:20|207745.6|207595.6|207745.2|207595.2|207751.3|207601.3|207744.5|207594.5|31
1635937950000|2021-11-03 11:12:30|207744.8|207594.8|207742.1|207592.1|207745|207595|207737.5|207587.5|18
1635937960000|2021-11-03 11:12:40|207742.6|207592.6|207742.2|207592.2|207742.6|207592.6|207741.7|207591.7|14
1635937970000|2021-11-03 11:12:50|207742.1|207592.1|207739.3|207589.3|207744.2|207594.2|207738.7|207588.7|16
1635937980000|2021-11-03 11:13:00|207739.4|207589.4|207742.9|207592.9|207743|207593|207738.2|207588.2|23
1635937990000|2021-11-03 11:13:10|207743.8|207593.8|207740.1|207590.1|207744.6|207594.6|207738.8|207588.8|13
1635938000000|2021-11-03 11:13:20|207741.3|207591.3|207745.6|207595.6|207745.6|207595.6|207741.3|207591.3|16
1635938010000|2021-11-03 11:13:30|207745.5|207595.5|207749.2|207599.2|207749.9|207599.9|207743.3|207593.3|21
1635938020000|2021-11-03 11:13:40|207749.7|207599.7|207744.5|207594.5|207751.6|207601.6|207742|207592|22
1635938030000|2021-11-03 11:13:50|207744.6|207594.6|207747.2|207597.2|207748.8|207598.8|207744.6|207594.6|21
1635938040000|2021-11-03 11:14:00|207747.5|207597.5|207743.9|207593.9|207747.5|207597.5|207743.9|207593.9|14
1635938050000|2021-11-03 11:14:10|207743.8|207593.8|207746.2|207596.2|207746.7|207596.7|207741.9|207591.9|15
1635938060000|2021-11-03 11:14:20|207746|207596|207747.3|207597.3|207747.5|207597.5|207743.9|207593.9|9
1635938070000|2021-11-03 11:14:30|207747.8|207597.8|207748|207598|207749.9|207599.9|207745.8|207595.8|24
1635938080000|2021-11-03 11:14:40|207747.8|207597.8|207746.2|207596.2|207750.8|207600.8|207746.2|207596.2|19
1635938090000|2021-11-03 11:14:50|207748.5|207598.5|207749.4|207599.4|207749.8|207599.8|207747.7|207597.7|20
1635938100000|2021-11-03 11:15:00|207749.9|207599.9|207766.5|207616.5|207768.3|207618.3|207749.9|207599.9|26
1635938110000|2021-11-03 11:15:10|207765.5|207615.5|207763.7|207613.7|207768.6|207618.6|207762.9|207612.9|24
1635938120000|2021-11-03 11:15:20|207764|207614|207778.6|207628.6|207778.6|207628.6|207763.6|207613.6|27
1635938130000|2021-11-03 11:15:30|207781.3|207631.3|207779.8|207629.8|207788|207638|207777.8|207627.8|27
1635938140000|2021-11-03 11:15:40|207780.4|207630.4|207780.5|207630.5|207784.3|207634.3|207778.2|207628.2|24
1635938150000|2021-11-03 11:15:50|207780|207630|207783.2|207633.2|207785.2|207635.2|207776.9|207626.9|21
1635938160000|2021-11-03 11:16:00|207783.4|207633.4|207789|207639|207793.7|207643.7|207782.9|207632.9|22
1635938170000|2021-11-03 11:16:10|207789.8|207639.8|207789.2|207639.2|207791.1|207641.1|207788.1|207638.1|16
1635938180000|2021-11-03 11:16:20|207789.4|207639.4|207785.7|207635.7|207792.8|207642.8|207780.5|207630.5|26
1635938190000|2021-11-03 11:16:30|207784.1|207634.1|207786.4|207636.4|207786.6|207636.6|207780.9|207630.9|17
1635938200000|2021-11-03 11:16:40|207785.9|207635.9|207795.5|207645.5|207795.8|207645.8|207785.9|207635.9|26
1635938210000|2021-11-03 11:16:50|207795.3|207645.3|207796.5|207646.5|207797.8|207647.8|207793.8|207643.8|18
1635938220000|2021-11-03 11:17:00|207795|207645|207796.2|207646.2|207796.2|207646.2|207795|207645|9
1635938230000|2021-11-03 11:17:10|207796.5|207646.5|207787.4|207637.4|207797.1|207647.1|207787.4|207637.4|22
1635938240000|2021-11-03 11:17:20|207786|207636|207783.2|207633.2|207786|207636|207780|207630|22
1635938250000|2021-11-03 11:17:30|207783.6|207633.6|207782.7|207632.7|207783.8|207633.8|207782.7|207632.7|18
1635938260000|2021-11-03 11:17:40|207782.6|207632.6|207785.3|207635.3|207785.7|207635.7|207782.5|207632.5|18
1635938270000|2021-11-03 11:17:50|207785.8|207635.8|207795.6|207645.6|207797|207647|207785.8|207635.8|24
1635938280000|2021-11-03 11:18:00|207794.9|207644.9|207797.5|207647.5|207799.4|207649.4|207794.9|207644.9|17
1635938290000|2021-11-03 11:18:10|207797.9|207647.9|207798.8|207648.8|207798.8|207648.8|207794.2|207644.2|17
1635938300000|2021-11-03 11:18:20|207798.9|207648.9|207799.3|207649.3|207799.8|207649.8|207798.9|207648.9|9
1635938310000|2021-11-03 11:18:30|207799.4|207649.4|207797|207647|207799.4|207649.4|207796.1|207646.1|15
1635938320000|2021-11-03 11:18:40|207796|207646|207802.8|207652.8|207802.8|207652.8|207796|207646|9
1635938330000|2021-11-03 11:18:50|207803.3|207653.3|207802.1|207652.1|207803.3|207653.3|207801.9|207651.9|16
1635938340000|2021-11-03 11:19:00|207803.9|207653.9|207804.7|207654.7|207810.6|207660.6|207803.5|207653.5|15
1635938350000|2021-11-03 11:19:10|207804.5|207654.5|207805.1|207655.1|207805.1|207655.1|207804.5|207654.5|9
1635938360000|2021-11-03 11:19:20|207804.3|207654.3|207807|207657|207808.4|207658.4|207804.3|207654.3|9
1635938370000|2021-11-03 11:19:30|207808.7|207658.7|207809.7|207659.7|207809.8|207659.8|207806.7|207656.7|13
1635938380000|2021-11-03 11:19:40|207808.2|207658.2|207808.6|207658.6|207810.2|207660.2|207808.2|207658.2|9
1635938390000|2021-11-03 11:19:50|207807.7|207657.7|207808.5|207658.5|207808.5|207658.5|207806.3|207656.3|12
1635938400000|2021-11-03 11:20:00|207808.4|207658.4|207806.8|207656.8|207808.6|207658.6|207806.4|207656.4|13
1635938410000|2021-11-03 11:20:10|207806.5|207656.5|207804.4|207654.4|207807.3|207657.3|207804.3|207654.3|7
1635938420000|2021-11-03 11:20:20|207803.7|207653.7|207805.9|207655.9|207806.6|207656.6|207803.7|207653.7|13
1635938430000|2021-11-03 11:20:30|207805.8|207655.8|207806.8|207656.8|207806.8|207656.8|207805|207655|10
1635938440000|2021-11-03 11:20:40|207811.1|207661.1|207807.3|207657.3|207811.1|207661.1|207807.3|207657.3|11
1635938450000|2021-11-03 11:20:50|207809.3|207659.3|207799.7|207649.7|207811.9|207661.9|207799.7|207649.7|22
1635938460000|2021-11-03 11:21:00|207802.1|207652.1|207801.4|207651.4|207802.3|207652.3|207800.7|207650.7|14
1635938470000|2021-11-03 11:21:10|207801.6|207651.6|207801.8|207651.8|207801.8|207651.8|207796.6|207646.6|16
1635938480000|2021-11-03 11:21:20|207801.6|207651.6|207800|207650|207802.1|207652.1|207798.3|207648.3|14
1635938490000|2021-11-03 11:21:30|207799.1|207649.1|207793|207643|207801|207651|207793|207643|19
1635938500000|2021-11-03 11:21:40|207793.3|207643.3|207791|207641|207793.6|207643.6|207788.4|207638.4|19
1635938510000|2021-11-03 11:21:50|207790.8|207640.8|207790.8|207640.8|207792.6|207642.6|207789|207639|14
1635938520000|2021-11-03 11:22:00|207791.4|207641.4|207793.5|207643.5|207795|207645|207791.4|207641.4|19
1635938530000|2021-11-03 11:22:10|207794.2|207644.2|207800.4|207650.4|207800.4|207650.4|207794.2|207644.2|15
1635938540000|2021-11-03 11:22:20|207800.2|207650.2|207799.1|207649.1|207800.2|207650.2|207798.5|207648.5|11
1635938550000|2021-11-03 11:22:30|207799.3|207649.3|207796.5|207646.5|207800.2|207650.2|207794.2|207644.2|20
1635938560000|2021-11-03 11:22:40|207796.6|207646.6|207794.1|207644.1|207798.2|207648.2|207794.1|207644.1|11
1635938570000|2021-11-03 11:22:50|207792|207642|207793.3|207643.3|207793.9|207643.9|207790.9|207640.9|20
1635938580000|2021-11-03 11:23:00|207794.1|207644.1|207796.3|207646.3|207796.7|207646.7|207791.4|207641.4|23
1635938590000|2021-11-03 11:23:10|207796.2|207646.2|207791.2|207641.2|207796.4|207646.4|207788.8|207638.8|28
1635938600000|2021-11-03 11:23:20|207792.1|207642.1|207788.9|207638.9|207792.9|207642.9|207782.6|207632.6|23
1635938610000|2021-11-03 11:23:30|207788.5|207638.5|207793|207643|207795.9|207645.9|207785.1|207635.1|21
1635938620000|2021-11-03 11:23:40|207798.4|207648.4|207798|207648|207798.4|207648.4|207794.8|207644.8|18
1635938630000|2021-11-03 11:23:50|207796.6|207646.6|207800.4|207650.4|207800.4|207650.4|207796.4|207646.4|19
1635938640000|2021-11-03 11:24:00|207800.2|207650.2|207802.8|207652.8|207803.7|207653.7|207799.3|207649.3|21
1635938650000|2021-11-03 11:24:10|207802.9|207652.9|207793.3|207643.3|207802.9|207652.9|207787.6|207637.6|26
1635938660000|2021-11-03 11:24:20|207792.9|207642.9|207794.9|207644.9|207795|207645|207792.4|207642.4|20
1635938670000|2021-11-03 11:24:30|207795.1|207645.1|207801.5|207651.5|207801.5|207651.5|207793.2|207643.2|26
1635938680000|2021-11-03 11:24:40|207804.3|207654.3|207806.5|207656.5|207809|207659|207801.9|207651.9|15
1635938690000|2021-11-03 11:24:50|207806.6|207656.6|207795.8|207645.8|207806.6|207656.6|207795.4|207645.4|18
1635938700000|2021-11-03 11:25:00|207795.5|207645.5|207795.2|207645.2|207796.5|207646.5|207791.5|207641.5|22
1635938710000|2021-11-03 11:25:10|207795|207645|207790.1|207640.1|207795.4|207645.4|207787.5|207637.5|20
1635938720000|2021-11-03 11:25:20|207790.6|207640.6|207780.8|207630.8|207792.6|207642.6|207779.6|207629.6|19
1635938730000|2021-11-03 11:25:30|207780.9|207630.9|207779.2|207629.2|207785.2|207635.2|207779|207629|25
1635938740000|2021-11-03 11:25:40|207779.1|207629.1|207780.2|207630.2|207780.4|207630.4|207777.9|207627.9|19
1635938750000|2021-11-03 11:25:50|207780.4|207630.4|207780.5|207630.5|207780.5|207630.5|207777.9|207627.9|12
1635938760000|2021-11-03 11:26:00|207783|207633|207784|207634|207786.8|207636.8|207782.4|207632.4|22
1635938770000|2021-11-03 11:26:10|207784.4|207634.4|207803.9|207653.9|207803.9|207653.9|207780.5|207630.5|24
1635938780000|2021-11-03 11:26:20|207805.1|207655.1|207799.2|207649.2|207805.2|207655.2|207793.3|207643.3|25
1635938790000|2021-11-03 11:26:30|207799|207649|207804.2|207654.2|207804.2|207654.2|207798.4|207648.4|13
1635938800000|2021-11-03 11:26:40|207802.4|207652.4|207803.4|207653.4|207803.7|207653.7|207800|207650|18
1635938810000|2021-11-03 11:26:50|207803.1|207653.1|207792.1|207642.1|207803.7|207653.7|207792|207642|23
1635938820000|2021-11-03 11:27:00|207792.6|207642.6|207784.6|207634.6|207792.9|207642.9|207783.9|207633.9|28
1635938830000|2021-11-03 11:27:10|207785.2|207635.2|207765.3|207615.3|207785.2|207635.2|207763|207613|24
1635938840000|2021-11-03 11:27:20|207764.9|207614.9|207768.5|207618.5|207769.6|207619.6|207764.9|207614.9|19
1635938850000|2021-11-03 11:27:30|207768.1|207618.1|207769.5|207619.5|207770.8|207620.8|207765.9|207615.9|18
1635938860000|2021-11-03 11:27:40|207771.5|207621.5|207770.3|207620.3|207771.8|207621.8|207766.7|207616.7|26
1635938870000|2021-11-03 11:27:50|207770.2|207620.2|207782.6|207632.6|207783.3|207633.3|207769.8|207619.8|20
1635938880000|2021-11-03 11:28:00|207782|207632|207779.9|207629.9|207783.1|207633.1|207779.2|207629.2|23
1635938890000|2021-11-03 11:28:10|207779.1|207629.1|207779.5|207629.5|207781.5|207631.5|207777.9|207627.9|20
1635938900000|2021-11-03 11:28:20|207779.1|207629.1|207770.6|207620.6|207779.1|207629.1|207768.6|207618.6|20
1635938910000|2021-11-03 11:28:30|207770.8|207620.8|207778.9|207628.9|207778.9|207628.9|207767.9|207617.9|18
1635938920000|2021-11-03 11:28:40|207776.8|207626.8|207777.4|207627.4|207779.2|207629.2|207775.7|207625.7|24
1635938930000|2021-11-03 11:28:50|207777.7|207627.7|207779.8|207629.8|207783.6|207633.6|207777.7|207627.7|27
1635938940000|2021-11-03 11:29:00|207779.6|207629.6|207782.8|207632.8|207784|207634|207779.6|207629.6|20
1635938950000|2021-11-03 11:29:10|207782.5|207632.5|207779.2|207629.2|207782.5|207632.5|207778.1|207628.1|14
1635938960000|2021-11-03 11:29:20|207779.7|207629.7|207781.3|207631.3|207781.5|207631.5|207779.7|207629.7|7
1635938970000|2021-11-03 11:29:30|207781.1|207631.1|207817.4|207667.4|207819.9|207669.9|207781.1|207631.1|19
1635938980000|2021-11-03 11:29:40|207818.2|207668.2|207808|207658|207819.2|207669.2|207801.6|207651.6|24
1635938990000|2021-11-03 11:29:50|207808.3|207658.3|207809|207659|207809.3|207659.3|207807.6|207657.6|16
1635939000000|2021-11-03 11:30:00|207812.6|207662.6|207823.4|207673.4|207826.6|207676.6|207812.6|207662.6|29
1635939010000|2021-11-03 11:30:10|207824.4|207674.4|207824.3|207674.3|207826|207676|207821.3|207671.3|14
1635939020000|2021-11-03 11:30:20|207826|207676|207822.4|207672.4|207826|207676|207821.4|207671.4|20
1635939030000|2021-11-03 11:30:30|207822.6|207672.6|207820.7|207670.7|207822.6|207672.6|207819.7|207669.7|13
1635939040000|2021-11-03 11:30:40|207819.8|207669.8|207837.6|207687.6|207838.5|207688.5|207819.3|207669.3|21
1635939050000|2021-11-03 11:30:50|207837.7|207687.7|207839.7|207689.7|207841.9|207691.9|207836.9|207686.9|20
1635939060000|2021-11-03 11:31:00|207839.6|207689.6|207841.9|207691.9|207842.3|207692.3|207838.5|207688.5|17
1635939070000|2021-11-03 11:31:10|207841.5|207691.5|207840.3|207690.3|207841.5|207691.5|207840.1|207690.1|15
1635939080000|2021-11-03 11:31:20|207840.4|207690.4|207840.8|207690.8|207843.3|207693.3|207840.1|207690.1|16
1635939090000|2021-11-03 11:31:30|207839.9|207689.9|207833.4|207683.4|207839.9|207689.9|207833.2|207683.2|17
1635939100000|2021-11-03 11:31:40|207834.6|207684.6|207823.6|207673.6|207834.6|207684.6|207823.6|207673.6|30
1635939110000|2021-11-03 11:31:50|207807.7|207657.7|207804.9|207654.9|207807.7|207657.7|207790.7|207640.7|33
1635939120000|2021-11-03 11:32:00|207807.9|207657.9|207810.6|207660.6|207813.8|207663.8|207807.9|207657.9|29
1635939130000|2021-11-03 11:32:10|207811|207661|207830|207680|207840.6|207690.6|207811|207661|21
1635939140000|2021-11-03 11:32:20|207830.5|207680.5|207830.8|207680.8|207831.2|207681.2|207829.8|207679.8|11
1635939150000|2021-11-03 11:32:30|207830.9|207680.9|207832.6|207682.6|207832.6|207682.6|207828.9|207678.9|20
1635939160000|2021-11-03 11:32:40|207833.7|207683.7|207833.2|207683.2|207835.1|207685.1|207832.7|207682.7|12
1635939170000|2021-11-03 11:32:50|207833.3|207683.3|207832.6|207682.6|207833.3|207683.3|207832.2|207682.2|10
1635939180000|2021-11-03 11:33:00|207832.7|207682.7|207836.9|207686.9|207839.8|207689.8|207832.7|207682.7|20
1635939190000|2021-11-03 11:33:10|207835.5|207685.5|207839.1|207689.1|207841.8|207691.8|207833.6|207683.6|27
1635939200000|2021-11-03 11:33:20|207838.6|207688.6|207842.2|207692.2|207843|207693|207837.8|207687.8|21
1635939210000|2021-11-03 11:33:30|207842.3|207692.3|207831.5|207681.5|207843.6|207693.6|207829.9|207679.9|26
1635939220000|2021-11-03 11:33:40|207830.7|207680.7|207840.7|207690.7|207841.8|207691.8|207829.8|207679.8|20
1635939230000|2021-11-03 11:33:50|207840.9|207690.9|207841.5|207691.5|207843.9|207693.9|207840.3|207690.3|16
1635939240000|2021-11-03 11:34:00|207840.6|207690.6|207843.2|207693.2|207843.9|207693.9|207840.6|207690.6|19
1635939250000|2021-11-03 11:34:10|207843.1|207693.1|207843.4|207693.4|207844.1|207694.1|207843.1|207693.1|8
1635939260000|2021-11-03 11:34:20|207843.1|207693.1|207845.4|207695.4|207847|207697|207842.6|207692.6|18
1635939270000|2021-11-03 11:34:30|207845.7|207695.7|207844.7|207694.7|207845.7|207695.7|207844.3|207694.3|14
1635939280000|2021-11-03 11:34:40|207846|207696|207847.3|207697.3|207849|207699|207844.7|207694.7|15
1635939290000|2021-11-03 11:34:50|207847.7|207697.7|207849.6|207699.6|207850.4|207700.4|207847.7|207697.7|10
1635939300000|2021-11-03 11:35:00|207849.7|207699.7|207848.2|207698.2|207850.5|207700.5|207847.3|207697.3|10
1635939310000|2021-11-03 11:35:10|207848.8|207698.8|207854.2|207704.2|207854.2|207704.2|207847.5|207697.5|7
1635939320000|2021-11-03 11:35:20|207853.1|207703.1|207848.5|207698.5|207853.1|207703.1|207848.5|207698.5|5
1635939330000|2021-11-03 11:35:30|207853.4|207703.4|207846.1|207696.1|207853.4|207703.4|207845.5|207695.5|15
1635939340000|2021-11-03 11:35:40|207847.1|207697.1|207850|207700|207853.5|207703.5|207846.7|207696.7|14
1635939350000|2021-11-03 11:35:50|207850.6|207700.6|207851.8|207701.8|207853|207703|207850.6|207700.6|16
1635939360000|2021-11-03 11:36:00|207851.4|207701.4|207851.2|207701.2|207852.1|207702.1|207850.2|207700.2|10
1635939370000|2021-11-03 11:36:10|207847|207697|207849.3|207699.3|207849.3|207699.3|207844.8|207694.8|21
1635939380000|2021-11-03 11:36:20|207849.2|207699.2|207849.6|207699.6|207851.6|207701.6|207847.5|207697.5|17
1635939390000|2021-11-03 11:36:30|207848.8|207698.8|207850.7|207700.7|207853|207703|207847.3|207697.3|22
1635939400000|2021-11-03 11:36:40|207850.1|207700.1|207845.5|207695.5|207850.7|207700.7|207844.9|207694.9|24
1635939410000|2021-11-03 11:36:50|207845.6|207695.6|207843.2|207693.2|207847.4|207697.4|207842.8|207692.8|14
1635939420000|2021-11-03 11:37:00|207843|207693|207846.7|207696.7|207846.7|207696.7|207842.2|207692.2|19
1635939430000|2021-11-03 11:37:10|207846.8|207696.8|207847.6|207697.6|207848.1|207698.1|207845.7|207695.7|14
1635939440000|2021-11-03 11:37:20|207847.4|207697.4|207845.2|207695.2|207847.4|207697.4|207844|207694|19
1635939450000|2021-11-03 11:37:30|207846.6|207696.6|207850.2|207700.2|207850.2|207700.2|207845.5|207695.5|19
1635939460000|2021-11-03 11:37:40|207849.3|207699.3|207849.9|207699.9|207854.1|207704.1|207848.1|207698.1|19
1635939470000|2021-11-03 11:37:50|207849.4|207699.4|207848|207698|207849.6|207699.6|207845.1|207695.1|16
1635939480000|2021-11-03 11:38:00|207846.9|207696.9|207847.8|207697.8|207850.1|207700.1|207846.9|207696.9|20
1635939490000|2021-11-03 11:38:10|207847|207697|207848.1|207698.1|207853.8|207703.8|207847|207697|23
1635939500000|2021-11-03 11:38:20|207849.2|207699.2|207850.5|207700.5|207854.4|207704.4|207847.1|207697.1|22
1635939510000|2021-11-03 11:38:30|207851.9|207701.9|207844.9|207694.9|207852.4|207702.4|207844.9|207694.9|29
1635939520000|2021-11-03 11:38:40|207844.8|207694.8|207847.4|207697.4|207851.1|207701.1|207844.8|207694.8|27
1635939530000|2021-11-03 11:38:50|207849|207699|207846.1|207696.1|207851.5|207701.5|207843.2|207693.2|20
1635939540000|2021-11-03 11:39:00|207845.9|207695.9|207845.6|207695.6|207846.3|207696.3|207844.2|207694.2|10
1635939550000|2021-11-03 11:39:10|207845.1|207695.1|207842.3|207692.3|207845.1|207695.1|207841.2|207691.2|14
1635939560000|2021-11-03 11:39:20|207842|207692|207844.2|207694.2|207846.9|207696.9|207842|207692|17
1635939570000|2021-11-03 11:39:30|207844|207694|207834.5|207684.5|207844|207694|207832.4|207682.4|29
1635939580000|2021-11-03 11:39:40|207837.5|207687.5|207806.9|207656.9|207837.7|207687.7|207802.3|207652.3|24
1635939590000|2021-11-03 11:39:50|207807.9|207657.9|207808.3|207658.3|207810.7|207660.7|207804.9|207654.9|21
1635939600000|2021-11-03 11:40:00|207808.2|207658.2|207804.1|207654.1|207810.1|207660.1|207804.1|207654.1|15
1635939610000|2021-11-03 11:40:10|207803.5|207653.5|207805.8|207655.8|207805.8|207655.8|207801.6|207651.6|19
1635939620000|2021-11-03 11:40:20|207804.8|207654.8|207776.6|207626.6|207804.8|207654.8|207771.8|207621.8|33
1635939630000|2021-11-03 11:40:30|207777.9|207627.9|207776.4|207626.4|207778.2|207628.2|207775.6|207625.6|25
1635939640000|2021-11-03 11:40:40|207775.4|207625.4|207776.9|207626.9|207785.2|207635.2|207775.4|207625.4|30
1635939650000|2021-11-03 11:40:50|207776.7|207626.7|207758|207608|207777.9|207627.9|207758|207608|28
1635939660000|2021-11-03 11:41:00|207760.6|207610.6|207723.4|207573.4|207760.9|207610.9|207722.3|207572.3|33
1635939670000|2021-11-03 11:41:10|207721.6|207571.6|207714|207564|207729.7|207579.7|207714|207564|27
1635939680000|2021-11-03 11:41:20|207713.6|207563.6|207756.8|207606.8|207757.5|207607.5|207708.5|207558.5|29
1635939690000|2021-11-03 11:41:30|207757.2|207607.2|207761|207611|207761.4|207611.4|207755.3|207605.3|18
1635939700000|2021-11-03 11:41:40|207762.3|207612.3|207777.1|207627.1|207783.4|207633.4|207761.1|207611.1|25
1635939710000|2021-11-03 11:41:50|207776.8|207626.8|207778.4|207628.4|207779.8|207629.8|207774.5|207624.5|22
1635939720000|2021-11-03 11:42:00|207777.6|207627.6|207776.8|207626.8|207778.4|207628.4|207776.3|207626.3|23
1635939730000|2021-11-03 11:42:10|207776.9|207626.9|207753.8|207603.8|207776.9|207626.9|207746.8|207596.8|29
1635939740000|2021-11-03 11:42:20|207752.9|207602.9|207756.3|207606.3|207759.1|207609.1|207752.9|207602.9|26
1635939750000|2021-11-03 11:42:30|207756.8|207606.8|207758.7|207608.7|207759.6|207609.6|207756|207606|20
1635939760000|2021-11-03 11:42:40|207758.1|207608.1|207755.3|207605.3|207758.4|207608.4|207754.1|207604.1|17
1635939770000|2021-11-03 11:42:50|207755.5|207605.5|207757.2|207607.2|207759.7|207609.7|207755.3|207605.3|20
1635939780000|2021-11-03 11:43:00|207756.9|207606.9|207759.7|207609.7|207762.1|207612.1|207754.4|207604.4|20
1635939790000|2021-11-03 11:43:10|207758.5|207608.5|207758.7|207608.7|207761.7|207611.7|207758.5|207608.5|21
1635939800000|2021-11-03 11:43:20|207759|207609|207760.9|207610.9|207761.9|207611.9|207759|207609|14
1635939810000|2021-11-03 11:43:30|207759.5|207609.5|207760.2|207610.2|207762.7|207612.7|207758.8|207608.8|24
1635939820000|2021-11-03 11:43:40|207758.6|207608.6|207759.2|207609.2|207761.4|207611.4|207753.3|207603.3|20
1635939830000|2021-11-03 11:43:50|207759.8|207609.8|207760.6|207610.6|207760.6|207610.6|207756.9|207606.9|19
1635939840000|2021-11-03 11:44:00|207760.8|207610.8|207759.4|207609.4|207761.1|207611.1|207758.9|207608.9|12
1635939850000|2021-11-03 11:44:10|207759.6|207609.6|207761.7|207611.7|207762.8|207612.8|207759.6|207609.6|10
1635939860000|2021-11-03 11:44:20|207763|207613|207760|207610|207763|207613|207759.8|207609.8|19
1635939870000|2021-11-03 11:44:30|207759.1|207609.1|207758.6|207608.6|207759.5|207609.5|207758.2|207608.2|21
1635939880000|2021-11-03 11:44:40|207758.5|207608.5|207756.6|207606.6|207762.8|207612.8|207756.6|207606.6|27
1635939890000|2021-11-03 11:44:50|207756.5|207606.5|207757|207607|207758.1|207608.1|207755.7|207605.7|20
1635939900000|2021-11-03 11:45:00|207756.6|207606.6|207756.5|207606.5|207757.7|207607.7|207756.5|207606.5|23
1635939910000|2021-11-03 11:45:10|207756.4|207606.4|207760.4|207610.4|207764.3|207614.3|207754.9|207604.9|27
1635939920000|2021-11-03 11:45:20|207760.2|207610.2|207762.2|207612.2|207763|207613|207758.5|207608.5|20
1635939930000|2021-11-03 11:45:30|207762|207612|207770.5|207620.5|207770.5|207620.5|207761.7|207611.7|31
1635939940000|2021-11-03 11:45:40|207771|207621|207791|207641|207796.1|207646.1|207771|207621|35
1635939950000|2021-11-03 11:45:50|207790.8|207640.8|207795.4|207645.4|207798.1|207648.1|207790.8|207640.8|30
1635939960000|2021-11-03 11:46:00|207794.9|207644.9|207801.2|207651.2|207801.2|207651.2|207794.7|207644.7|22
1635939970000|2021-11-03 11:46:10|207801.4|207651.4|207806.1|207656.1|207809.2|207659.2|207800.3|207650.3|23
1635939980000|2021-11-03 11:46:20|207806|207656|207803.8|207653.8|207806.6|207656.6|207803.7|207653.7|17
1635939990000|2021-11-03 11:46:30|207805.1|207655.1|207804.5|207654.5|207805.1|207655.1|207803.6|207653.6|9
1635940000000|2021-11-03 11:46:40|207804.3|207654.3|207818.4|207668.4|207821.4|207671.4|207803.2|207653.2|27
1635940010000|2021-11-03 11:46:50|207817.8|207667.8|207816.8|207666.8|207819.4|207669.4|207816.6|207666.6|23
1635940020000|2021-11-03 11:47:00|207818.2|207668.2|207817.3|207667.3|207819.2|207669.2|207817.3|207667.3|24
1635940030000|2021-11-03 11:47:10|207817.6|207667.6|207816.4|207666.4|207819.4|207669.4|207816|207666|24
1635940040000|2021-11-03 11:47:20|207817|207667|207849.1|207699.1|207849.5|207699.5|207816.6|207666.6|28
1635940050000|2021-11-03 11:47:30|207848.6|207698.6|207846.9|207696.9|207851.7|207701.7|207846.9|207696.9|26
1635940060000|2021-11-03 11:47:40|207847.9|207697.9|207847.4|207697.4|207853|207703|207847|207697|18
1635940070000|2021-11-03 11:47:50|207846.9|207696.9|207846.9|207696.9|207848.7|207698.7|207846.7|207696.7|12
1635940080000|2021-11-03 11:48:00|207846.6|207696.6|207832.7|207682.7|207850.7|207700.7|207830.5|207680.5|29
1635940090000|2021-11-03 11:48:10|207834.2|207684.2|207834.2|207684.2|207834.6|207684.6|207832.3|207682.3|21
1635940100000|2021-11-03 11:48:20|207834.3|207684.3|207834.7|207684.7|207835.9|207685.9|207834.3|207684.3|14
1635940110000|2021-11-03 11:48:30|207833.8|207683.8|207831.6|207681.6|207834.2|207684.2|207830|207680|18
1635940120000|2021-11-03 11:48:40|207832.7|207682.7|207826.5|207676.5|207832.7|207682.7|207825.8|207675.8|18
1635940130000|2021-11-03 11:48:50|207825.3|207675.3|207821.5|207671.5|207825.3|207675.3|207821.2|207671.2|28
1635940140000|2021-11-03 11:49:00|207821.4|207671.4|207815.4|207665.4|207823.9|207673.9|207815.4|207665.4|27
1635940150000|2021-11-03 11:49:10|207814.7|207664.7|207810.8|207660.8|207814.7|207664.7|207808.9|207658.9|36
1635940160000|2021-11-03 11:49:20|207810.6|207660.6|207812.2|207662.2|207813|207663|207810|207660|26
1635940170000|2021-11-03 11:49:30|207811.3|207661.3|207812.4|207662.4|207813.2|207663.2|207811.3|207661.3|23
1635940180000|2021-11-03 11:49:40|207812.1|207662.1|207803.2|207653.2|207812.1|207662.1|207802.8|207652.8|25
1635940190000|2021-11-03 11:49:50|207803.5|207653.5|207800.7|207650.7|207803.6|207653.6|207800.7|207650.7|13
1635940200000|2021-11-03 11:50:00|207805.4|207655.4|207803.5|207653.5|207806.5|207656.5|207802.5|207652.5|13
1635940210000|2021-11-03 11:50:10|207804.3|207654.3|207805.7|207655.7|207807.4|207657.4|207803.4|207653.4|14
1635940220000|2021-11-03 11:50:20|207806.7|207656.7|207831.8|207681.8|207835.2|207685.2|207806.7|207656.7|26
1635940230000|2021-11-03 11:50:30|207831.4|207681.4|207832.2|207682.2|207833.9|207683.9|207831|207681|24
1635940240000|2021-11-03 11:50:40|207832.5|207682.5|207834.4|207684.4|207838.9|207688.9|207831.9|207681.9|26
1635940250000|2021-11-03 11:50:50|207834.2|207684.2|207840|207690|207840.2|207690.2|207834.1|207684.1|18
1635940260000|2021-11-03 11:51:00|207840.2|207690.2|207840.4|207690.4|207840.7|207690.7|207839.8|207689.8|18
1635940270000|2021-11-03 11:51:10|207840.5|207690.5|207840.8|207690.8|207841|207691|207840.5|207690.5|16
1635940280000|2021-11-03 11:51:20|207842|207692|207835.3|207685.3|207845|207695|207834|207684|22
1635940290000|2021-11-03 11:51:30|207836.2|207686.2|207844.6|207694.6|207846.1|207696.1|207834.5|207684.5|21
1635940300000|2021-11-03 11:51:40|207847.3|207697.3|207848.4|207698.4|207848.4|207698.4|207846.7|207696.7|18
1635940310000|2021-11-03 11:51:50|207845.1|207695.1|207844.4|207694.4|207845.3|207695.3|207843.1|207693.1|13
1635940320000|2021-11-03 11:52:00|207845.7|207695.7|207844.2|207694.2|207845.8|207695.8|207843.6|207693.6|20
1635940330000|2021-11-03 11:52:10|207844|207694|207837.9|207687.9|207844.4|207694.4|207837.9|207687.9|20
1635940340000|2021-11-03 11:52:20|207836.5|207686.5|207840.8|207690.8|207840.8|207690.8|207833.7|207683.7|29
1635940350000|2021-11-03 11:52:30|207840.5|207690.5|207839.5|207689.5|207840.9|207690.9|207839.1|207689.1|24
1635940360000|2021-11-03 11:52:40|207839.2|207689.2|207845|207695|207845.7|207695.7|207839.2|207689.2|24
1635940370000|2021-11-03 11:52:50|207844.7|207694.7|207846.1|207696.1|207846.7|207696.7|207844.5|207694.5|18
1635940380000|2021-11-03 11:53:00|207845.7|207695.7|207848.5|207698.5|207848.9|207698.9|207845.4|207695.4|23
1635940390000|2021-11-03 11:53:10|207849|207699|207849.1|207699.1|207849.3|207699.3|207848|207698|19
1635940400000|2021-11-03 11:53:20|207849.4|207699.4|207848.3|207698.3|207849.4|207699.4|207847.9|207697.9|18
1635940410000|2021-11-03 11:53:30|207847.3|207697.3|207848.6|207698.6|207849.2|207699.2|207846.5|207696.5|18
1635940420000|2021-11-03 11:53:40|207849.5|207699.5|207851.4|207701.4|207851.9|207701.9|207848.1|207698.1|19
1635940430000|2021-11-03 11:53:50|207847.4|207697.4|207849.1|207699.1|207849.1|207699.1|207842.7|207692.7|21
1635940440000|2021-11-03 11:54:00|207847|207697|207844.2|207694.2|207847.4|207697.4|207843.8|207693.8|15
1635940450000|2021-11-03 11:54:10|207845.7|207695.7|207842.8|207692.8|207845.7|207695.7|207841.6|207691.6|18
1635940460000|2021-11-03 11:54:20|207842.6|207692.6|207847.8|207697.8|207848|207698|207842.6|207692.6|19
1635940470000|2021-11-03 11:54:30|207847.6|207697.6|207846.8|207696.8|207847.9|207697.9|207846.5|207696.5|18
1635940480000|2021-11-03 11:54:40|207847.2|207697.2|207874.6|207724.6|207876.4|207726.4|207846.9|207696.9|25
1635940490000|2021-11-03 11:54:50|207875.4|207725.4|207884.4|207734.4|207886.8|207736.8|207875.4|207725.4|27
1635940500000|2021-11-03 11:55:00|207873.7|207723.7|207881.3|207731.3|207881.8|207731.8|207873.7|207723.7|31
1635940510000|2021-11-03 11:55:10|207880.4|207730.4|207884.5|207734.5|207884.5|207734.5|207880|207730|23
1635940520000|2021-11-03 11:55:20|207882.9|207732.9|207885.6|207735.6|207885.6|207735.6|207882.9|207732.9|17
1635940530000|2021-11-03 11:55:30|207885.7|207735.7|207887.7|207737.7|207888.6|207738.6|207879.3|207729.3|27
1635940540000|2021-11-03 11:55:40|207886.7|207736.7|207886.7|207736.7|207887.9|207737.9|207885.9|207735.9|18
1635940550000|2021-11-03 11:55:50|207886.5|207736.5|207884.7|207734.7|207887.2|207737.2|207878.2|207728.2|22
1635940560000|2021-11-03 11:56:00|207884.2|207734.2|207882.5|207732.5|207884.2|207734.2|207882.1|207732.1|24
1635940570000|2021-11-03 11:56:10|207882.3|207732.3|207885.1|207735.1|207888.6|207738.6|207882|207732|18
1635940580000|2021-11-03 11:56:20|207884.9|207734.9|207896.4|207746.4|207899|207749|207884.5|207734.5|29
1635940590000|2021-11-03 11:56:30|207897.1|207747.1|207887.6|207737.6|207897.7|207747.7|207887.6|207737.6|19
1635940600000|2021-11-03 11:56:40|207888.4|207738.4|207885.5|207735.5|207888.5|207738.5|207885.3|207735.3|13
1635940610000|2021-11-03 11:56:50|207885.3|207735.3|207892.3|207742.3|207892.9|207742.9|207885.3|207735.3|31
1635940620000|2021-11-03 11:57:00|207891.3|207741.3|207891.4|207741.4|207895.5|207745.5|207891.3|207741.3|25
1635940630000|2021-11-03 11:57:10|207890.6|207740.6|207887.9|207737.9|207891.4|207741.4|207886.6|207736.6|22
1635940640000|2021-11-03 11:57:20|207886.8|207736.8|207904.1|207754.1|207907|207757|207886.8|207736.8|31
1635940650000|2021-11-03 11:57:30|207905.4|207755.4|207911.6|207761.6|207911.6|207761.6|207905.4|207755.4|24
1635940660000|2021-11-03 11:57:40|207911.3|207761.3|207909.3|207759.3|207911.9|207761.9|207908.5|207758.5|25
1635940670000|2021-11-03 11:57:50|207911.2|207761.2|207909.6|207759.6|207912.2|207762.2|207909.1|207759.1|17
1635940680000|2021-11-03 11:58:00|207910.2|207760.2|207910.1|207760.1|207911.2|207761.2|207906.8|207756.8|24
1635940690000|2021-11-03 11:58:10|207910.7|207760.7|207888.5|207738.5|207910.7|207760.7|207887.1|207737.1|25
1635940700000|2021-11-03 11:58:20|207889.5|207739.5|207887.8|207737.8|207889.5|207739.5|207886|207736|11
1635940710000|2021-11-03 11:58:30|207882.3|207732.3|207893.4|207743.4|207895|207745|207882.3|207732.3|27
1635940720000|2021-11-03 11:58:40|207893.3|207743.3|207892.8|207742.8|207895.6|207745.6|207887.8|207737.8|20
1635940730000|2021-11-03 11:58:50|207892.9|207742.9|207884.5|207734.5|207893.5|207743.5|207884.5|207734.5|20
1635940740000|2021-11-03 11:59:00|207892.6|207742.6|207887.7|207737.7|207892.6|207742.6|207881.7|207731.7|32
1635940750000|2021-11-03 11:59:10|207887.3|207737.3|207886.8|207736.8|207888.8|207738.8|207883.5|207733.5|22
1635940760000|2021-11-03 11:59:20|207887.1|207737.1|207886.6|207736.6|207891.3|207741.3|207879|207729|28
1635940770000|2021-11-03 11:59:30|207888.6|207738.6|207879.4|207729.4|207889.3|207739.3|207876.9|207726.9|21
1635940780000|2021-11-03 11:59:40|207882.4|207732.4|207881.2|207731.2|207886.3|207736.3|207880.8|207730.8|26
1635940790000|2021-11-03 11:59:50|207881.4|207731.4|207881.7|207731.7|207885.4|207735.4|207879|207729|18
1635940800000|2021-11-03 12:00:00|207875.9|207725.9|207877.9|207727.9|207884.4|207734.4|207875.9|207725.9|24
1635940810000|2021-11-03 12:00:10|207878.1|207728.1|207878.1|207728.1|207878.1|207728.1|207875.1|207725.1|18
1635940820000|2021-11-03 12:00:20|207876.3|207726.3|207879.5|207729.5|207879.5|207729.5|207875.7|207725.7|16
1635940830000|2021-11-03 12:00:30|207880.2|207730.2|207884.9|207734.9|207885.5|207735.5|207879.5|207729.5|25
1635940840000|2021-11-03 12:00:40|207885|207735|207885.1|207735.1|207885.3|207735.3|207882.8|207732.8|19
1635940850000|2021-11-03 12:00:50|207882.6|207732.6|207894.3|207744.3|207895.1|207745.1|207882.6|207732.6|28
1635940860000|2021-11-03 12:01:00|207894.7|207744.7|207924.3|207774.3|207924.3|207774.3|207894.5|207744.5|25
1635940870000|2021-11-03 12:01:10|207925.1|207775.1|207927.4|207777.4|207928.4|207778.4|207924|207774|21
1635940880000|2021-11-03 12:01:20|207932.3|207782.3|207932.1|207782.1|207935.8|207785.8|207930.3|207780.3|20
1635940890000|2021-11-03 12:01:30|207931.7|207781.7|207931.2|207781.2|207935.3|207785.3|207930.5|207780.5|16
1635940900000|2021-11-03 12:01:40|207931.7|207781.7|207917.2|207767.2|207931.8|207781.8|207916|207766|17
1635940910000|2021-11-03 12:01:50|207916.9|207766.9|207932.2|207782.2|207932.2|207782.2|207915.4|207765.4|23
1635940920000|2021-11-03 12:02:00|207930.3|207780.3|207912.7|207762.7|207932.3|207782.3|207910.7|207760.7|30
1635940930000|2021-11-03 12:02:10|207911.4|207761.4|207921|207771|207921|207771|207910.1|207760.1|28
1635940940000|2021-11-03 12:02:20|207920.7|207770.7|207929.3|207779.3|207930.3|207780.3|207920.7|207770.7|22
1635940950000|2021-11-03 12:02:30|207928.2|207778.2|207927.7|207777.7|207929.3|207779.3|207924.9|207774.9|18
1635940960000|2021-11-03 12:02:40|207927.4|207777.4|207924.4|207774.4|207927.6|207777.6|207924.4|207774.4|16
1635940970000|2021-11-03 12:02:50|207924.5|207774.5|207921.5|207771.5|207926|207776|207921.1|207771.1|23
1635940980000|2021-11-03 12:03:00|207921.9|207771.9|207923.5|207773.5|207924.1|207774.1|207921.9|207771.9|26
1635940990000|2021-11-03 12:03:10|207922.2|207772.2|207925.3|207775.3|207925.5|207775.5|207922.2|207772.2|19
1635941000000|2021-11-03 12:03:20|207933|207783|207910.5|207760.5|207938.1|207788.1|207907.9|207757.9|33
1635941010000|2021-11-03 12:03:30|207910.1|207760.1|207896.1|207746.1|207910.1|207760.1|207893.8|207743.8|30
1635941020000|2021-11-03 12:03:40|207897.1|207747.1|207897.7|207747.7|207898.4|207748.4|207897.1|207747.1|10
1635941030000|2021-11-03 12:03:50|207896.9|207746.9|207910.5|207760.5|207910.6|207760.6|207896.9|207746.9|16
1635941040000|2021-11-03 12:04:00|207910.6|207760.6|207919.8|207769.8|207919.8|207769.8|207904.9|207754.9|27
1635941050000|2021-11-03 12:04:10|207920|207770|207918.7|207768.7|207920.7|207770.7|207916.6|207766.6|20
1635941060000|2021-11-03 12:04:20|207918.5|207768.5|207917.7|207767.7|207918.7|207768.7|207915.8|207765.8|23
1635941070000|2021-11-03 12:04:30|207918.3|207768.3|207919.3|207769.3|207919.6|207769.6|207917.2|207767.2|21
1635941080000|2021-11-03 12:04:40|207919.2|207769.2|207916.4|207766.4|207919.2|207769.2|207915.3|207765.3|20
1635941090000|2021-11-03 12:04:50|207916.3|207766.3|207819.7|207669.7|207922.7|207772.7|207817.1|207667.1|25
1635941100000|2021-11-03 12:05:00|207817.9|207667.9|207835|207685|207835|207685|207817.9|207667.9|26
1635941110000|2021-11-03 12:05:10|207834.3|207684.3|207835.8|207685.8|207836.3|207686.3|207831.9|207681.9|24
1635941120000|2021-11-03 12:05:20|207836.1|207686.1|207838.4|207688.4|207838.4|207688.4|207834.4|207684.4|23
1635941130000|2021-11-03 12:05:30|207838|207688|207838.2|207688.2|207839.2|207689.2|207837|207687|10
1635941140000|2021-11-03 12:05:40|207838.6|207688.6|207838.5|207688.5|207839.7|207689.7|207838.2|207688.2|13
1635941150000|2021-11-03 12:05:50|207839.1|207689.1|207836.7|207686.7|207840.2|207690.2|207836.7|207686.7|7
1635941160000|2021-11-03 12:06:00|207836.6|207686.6|207839.7|207689.7|207843.7|207693.7|207835.7|207685.7|24
1635941170000|2021-11-03 12:06:10|207840.2|207690.2|207842|207692|207843.4|207693.4|207840.2|207690.2|17
1635941180000|2021-11-03 12:06:20|207837.8|207687.8|207841.4|207691.4|207842.6|207692.6|207837.7|207687.7|20
1635941190000|2021-11-03 12:06:30|207841.3|207691.3|207844.6|207694.6|207844.6|207694.6|207839.8|207689.8|20
1635941200000|2021-11-03 12:06:40|207847.5|207697.5|207888.7|207738.7|207889.6|207739.6|207842.7|207692.7|27
1635941210000|2021-11-03 12:06:50|207889.5|207739.5|207885.1|207735.1|207891.2|207741.2|207882|207732|20
1635941220000|2021-11-03 12:07:00|207887.4|207737.4|207912|207762|207927.6|207777.6|207886.9|207736.9|31
1635941230000|2021-11-03 12:07:10|207911.4|207761.4|207909.7|207759.7|207915.4|207765.4|207909.7|207759.7|17
1635941240000|2021-11-03 12:07:20|207909.8|207759.8|207911.3|207761.3|207911.7|207761.7|207909|207759|13
1635941250000|2021-11-03 12:07:30|207911|207761|207928.2|207778.2|207930.6|207780.6|207911|207761|17
1635941260000|2021-11-03 12:07:40|207924.4|207774.4|207923.3|207773.3|207929.4|207779.4|207920.1|207770.1|29
1635941270000|2021-11-03 12:07:50|207923.4|207773.4|207926.4|207776.4|207928.7|207778.7|207923.4|207773.4|21
1635941280000|2021-11-03 12:08:00|207926.5|207776.5|207924.2|207774.2|207927.1|207777.1|207924.2|207774.2|15
1635941290000|2021-11-03 12:08:10|207924.9|207774.9|207912.5|207762.5|207925.3|207775.3|207910|207760|14
1635941300000|2021-11-03 12:08:20|207911.9|207761.9|207908.3|207758.3|207915.2|207765.2|207906.3|207756.3|21
1635941310000|2021-11-03 12:08:30|207906.8|207756.8|207909|207759|207910|207760|207906.8|207756.8|16
1635941320000|2021-11-03 12:08:40|207908.8|207758.8|207872.9|207722.9|207908.9|207758.9|207870|207720|20
1635941330000|2021-11-03 12:08:50|207872.7|207722.7|207874|207724|207874.2|207724.2|207871.8|207721.8|16
1635941340000|2021-11-03 12:09:00|207873.1|207723.1|207867.6|207717.6|207875.1|207725.1|207864.6|207714.6|27
1635941350000|2021-11-03 12:09:10|207868.3|207718.3|207863.9|207713.9|207868.3|207718.3|207861|207711|23
1635941360000|2021-11-03 12:09:20|207863|207713|207870.7|207720.7|207876.3|207726.3|207862.3|207712.3|22
1635941370000|2021-11-03 12:09:30|207870.3|207720.3|207873.5|207723.5|207873.5|207723.5|207867.9|207717.9|26
1635941380000|2021-11-03 12:09:40|207873.7|207723.7|207877.5|207727.5|207877.5|207727.5|207872.7|207722.7|19
1635941390000|2021-11-03 12:09:50|207877.1|207727.1|207912.3|207762.3|207914.7|207764.7|207877.1|207727.1|22
1635941400000|2021-11-03 12:10:00|207912|207762|207906.9|207756.9|207913.6|207763.6|207906.4|207756.4|17
1635941410000|2021-11-03 12:10:10|207909.1|207759.1|207926.1|207776.1|207928.4|207778.4|207908.9|207758.9|26
1635941420000|2021-11-03 12:10:20|207926.7|207776.7|207924.2|207774.2|207926.7|207776.7|207922.1|207772.1|24
1635941430000|2021-11-03 12:10:30|207923.2|207773.2|207925.1|207775.1|207925.6|207775.6|207923|207773|19
1635941440000|2021-11-03 12:10:40|207925.3|207775.3|207928.6|207778.6|207933.9|207783.9|207924.6|207774.6|28
1635941450000|2021-11-03 12:10:50|207928.9|207778.9|207927.2|207777.2|207932.5|207782.5|207927.1|207777.1|16
1635941460000|2021-11-03 12:11:00|207924.1|207774.1|207924.4|207774.4|207924.4|207774.4|207921.8|207771.8|17
1635941470000|2021-11-03 12:11:10|207924|207774|207928.2|207778.2|207933.6|207783.6|207924|207774|21
1635941480000|2021-11-03 12:11:20|207928.7|207778.7|207918.5|207768.5|207928.7|207778.7|207918.5|207768.5|22
1635941490000|2021-11-03 12:11:30|207919.5|207769.5|207921.9|207771.9|207921.9|207771.9|207918.7|207768.7|14
1635941500000|2021-11-03 12:11:40|207922.1|207772.1|207918.2|207768.2|207922.1|207772.1|207916.8|207766.8|20
1635941510000|2021-11-03 12:11:50|207918.3|207768.3|207916.3|207766.3|207919.1|207769.1|207915.8|207765.8|13
1635941520000|2021-11-03 12:12:00|207916.5|207766.5|207918.5|207768.5|207918.5|207768.5|207916.1|207766.1|16
1635941530000|2021-11-03 12:12:10|207918.9|207768.9|207918.4|207768.4|207918.9|207768.9|207917.8|207767.8|7
1635941540000|2021-11-03 12:12:20|207917.2|207767.2|207890.9|207740.9|207918|207768|207886.9|207736.9|24
1635941550000|2021-11-03 12:12:30|207890.4|207740.4|207882.5|207732.5|207890.4|207740.4|207880.4|207730.4|25
1635941560000|2021-11-03 12:12:40|207881.6|207731.6|207875.5|207725.5|207881.6|207731.6|207875|207725|15
1635941570000|2021-11-03 12:12:50|207875.3|207725.3|207875.7|207725.7|207875.7|207725.7|207868.8|207718.8|24
1635941580000|2021-11-03 12:13:00|207877.4|207727.4|207877.1|207727.1|207878.7|207728.7|207877.1|207727.1|11
1635941590000|2021-11-03 12:13:10|207878|207728|207864|207714|207878|207728|207863.6|207713.6|21
1635941600000|2021-11-03 12:13:20|207863.8|207713.8|207865.2|207715.2|207866.2|207716.2|207861.5|207711.5|23
1635941610000|2021-11-03 12:13:30|207865.7|207715.7|207924.7|207774.7|207925|207775|207865.7|207715.7|24
1635941620000|2021-11-03 12:13:40|207921.4|207771.4|207933.5|207783.5|207938.3|207788.3|207920|207770|22
1635941630000|2021-11-03 12:13:50|207932.7|207782.7|207919.5|207769.5|207932.7|207782.7|207917.5|207767.5|22
1635941640000|2021-11-03 12:14:00|207918.7|207768.7|207925.4|207775.4|207930.5|207780.5|207902.1|207752.1|28
1635941650000|2021-11-03 12:14:10|207925.3|207775.3|207880.4|207730.4|207927.9|207777.9|207880.4|207730.4|31
1635941660000|2021-11-03 12:14:20|207882.9|207732.9|207919.8|207769.8|207922.9|207772.9|207881.3|207731.3|31
1635941670000|2021-11-03 12:14:30|207920.1|207770.1|207903.4|207753.4|207925.1|207775.1|207900|207750|29
1635941680000|2021-11-03 12:14:40|207894.8|207744.8|207875.4|207725.4|207960.3|207761.1|207847.3|207652|34
1635941690000|2021-11-03 12:14:50|207874.8|207724.8|207854.4|207704.4|207916.2|207724.8|207826.6|207593.3|35
1635941700000|2021-11-03 12:15:00|207855.9|207705.9|207940.9|207790.9|207949.7|207799.7|207855.9|207705.9|35
1635941710000|2021-11-03 12:15:10|207941.4|207791.4|207928.8|207778.8|207967.2|207817.2|207924.2|207774.2|37
1635941720000|2021-11-03 12:15:20|207929|207779|207919.7|207769.7|207939.2|207789.2|207918.6|207768.6|34
1635941730000|2021-11-03 12:15:30|207916.6|207766.6|207947.4|207797.4|207948.2|207798.2|207916.5|207766.5|35
1635941740000|2021-11-03 12:15:40|207946.6|207796.6|207957.8|207807.8|207960.4|207810.4|207946|207796|29
1635941750000|2021-11-03 12:15:50|207957.6|207807.6|207964.3|207814.3|207969|207819|207957.6|207807.6|26
1635941760000|2021-11-03 12:16:00|207964.4|207814.4|207958.8|207808.8|207964.9|207814.9|207956.3|207806.3|32
1635941770000|2021-11-03 12:16:10|207958.3|207808.3|207969.2|207819.2|207970.4|207820.4|207957.4|207807.4|31
1635941780000|2021-11-03 12:16:20|207969.4|207819.4|207963|207813|207972.7|207822.7|207957.9|207807.9|35
1635941790000|2021-11-03 12:16:30|207960.1|207810.1|207954.6|207804.6|207960.3|207810.3|207952.7|207802.7|27
1635941800000|2021-11-03 12:16:40|207955|207805|207956|207806|207957.4|207807.4|207954.2|207804.2|28
1635941810000|2021-11-03 12:16:50|207956.6|207806.6|207951|207801|207956.8|207806.8|207943.8|207793.8|30
1635941820000|2021-11-03 12:17:00|207952.1|207802.1|207999.5|207849.5|208004.3|207854.3|207948|207798|32
1635941830000|2021-11-03 12:17:10|208000.7|207850.7|207995.5|207845.5|208008.7|207858.7|207995.5|207845.5|32
1635941840000|2021-11-03 12:17:20|207996.1|207846.1|207985.5|207835.5|207996.1|207846.1|207970.9|207820.9|34
1635941850000|2021-11-03 12:17:30|207988.4|207838.4|207996.2|207846.2|207999.3|207849.3|207979.2|207829.2|32
1635941860000|2021-11-03 12:17:40|207995.7|207845.7|207979.5|207829.5|207997.8|207847.8|207978.7|207828.7|30
1635941870000|2021-11-03 12:17:50|207974.5|207824.5|207997.9|207847.9|207999.5|207849.5|207974.5|207824.5|30
1635941880000|2021-11-03 12:18:00|207999.7|207849.7|208032.6|207882.6|208032.6|207882.6|207998.4|207848.4|32
1635941890000|2021-11-03 12:18:10|208025.6|207875.6|208030.8|207880.8|208030.8|207880.8|208023.6|207873.6|32
1635941900000|2021-11-03 12:18:20|208032.8|207882.8|207952.8|207802.8|208032.8|207882.8|207950.7|207800.7|34
1635941910000|2021-11-03 12:18:30|207955.1|207805.1|207949.5|207799.5|207959.4|207809.4|207944.8|207794.8|28
1635941920000|2021-11-03 12:18:40|207951.3|207801.3|207955|207805|207960.3|207810.3|207948.1|207798.1|32
1635941930000|2021-11-03 12:18:50|207954.2|207804.2|207951.5|207801.5|207958.4|207808.4|207945.9|207795.9|28
1635941940000|2021-11-03 12:19:00|207951.7|207801.7|207941.9|207791.9|207952.4|207802.4|207941.9|207791.9|26
1635941950000|2021-11-03 12:19:10|207943.5|207793.5|207956.1|207806.1|207957.9|207807.9|207943.5|207793.5|30
1635941960000|2021-11-03 12:19:20|207903|207853|207946.6|207796.6|207961.2|207853|207902.9|207796|32
1635941970000|2021-11-03 12:19:30|207947.1|207797.1|207943.2|207793.2|207950.2|207800.2|207923.5|207773.5|29
1635941980000|2021-11-03 12:19:40|207942.7|207792.7|207937.6|207787.6|207950.8|207800.8|207936.9|207786.9|31
1635941990000|2021-11-03 12:19:50|207938.7|207788.7|207945.3|207795.3|207945.3|207795.3|207932.5|207782.5|28
1635942000000|2021-11-03 12:20:00|207946.7|207796.7|208004.3|207854.3|208005.3|207855.3|207946.7|207796.7|33
1635942010000|2021-11-03 12:20:10|208003.8|207853.8|208031.9|207881.9|208034|207884|208003.8|207853.8|30
1635942020000|2021-11-03 12:20:20|208032.8|207882.8|208020.6|207870.6|208032.8|207882.8|208019.8|207869.8|31
1635942030000|2021-11-03 12:20:30|208019.1|207869.1|208028|207878|208031.4|207881.4|208018.8|207868.8|25
1635942040000|2021-11-03 12:20:40|208028.8|207878.8|208027.6|207877.6|208033.5|207883.5|208002.7|207852.7|31
1635942050000|2021-11-03 12:20:50|208027.5|207877.5|208031.9|207881.9|208035.1|207885.1|208027.5|207877.5|30
1635942060000|2021-11-03 12:21:00|208031.4|207881.4|208053.5|207903.5|208054.5|207904.5|208031.4|207881.4|28
1635942070000|2021-11-03 12:21:10|208051.9|207901.9|208092.3|207942.3|208095.9|207945.9|208051.9|207901.9|30
1635942080000|2021-11-03 12:21:20|208090.2|207940.2|208072.8|207922.8|208092.2|207942.2|208072.8|207922.8|30
1635942090000|2021-11-03 12:21:30|208073.6|207923.6|208082.5|207932.5|208082.5|207932.5|208073.4|207923.4|19
1635942100000|2021-11-03 12:21:40|208081.4|207931.4|208082.3|207932.3|208083.5|207933.5|208077.1|207927.1|24
1635942110000|2021-11-03 12:21:50|208082.1|207932.1|208095.4|207945.4|208095.4|207945.4|208082.1|207932.1|20
1635942120000|2021-11-03 12:22:00|208092.6|207942.6|208139.9|207989.9|208139.9|207989.9|208088.1|207938.1|32
1635942130000|2021-11-03 12:22:10|208139.7|207989.7|208122.6|207972.6|208140.8|207990.8|208120|207970|32
1635942140000|2021-11-03 12:22:20|208123.1|207973.1|208123.9|207973.9|208129.7|207979.7|208120.3|207970.3|28
1635942150000|2021-11-03 12:22:30|208121.9|207971.9|208120.1|207970.1|208123|207973|208117.3|207967.3|25
1635942160000|2021-11-03 12:22:40|208120.4|207970.4|208121.2|207971.2|208122.9|207972.9|208118.5|207968.5|16
1635942170000|2021-11-03 12:22:50|208120.9|207970.9|208120.3|207970.3|208121.6|207971.6|208117.9|207967.9|27
1635942180000|2021-11-03 12:23:00|208121|207971|208115.8|207965.8|208121.9|207971.9|208114.3|207964.3|21
1635942190000|2021-11-03 12:23:10|208120.8|207970.8|208076.5|207926.5|208124.6|207974.6|208072.9|207922.9|34
1635942200000|2021-11-03 12:23:20|208076.7|207926.7|208085.1|207935.1|208087|207937|208076.1|207926.1|18
1635942210000|2021-11-03 12:23:30|208084.2|207934.2|208124.8|207974.8|208127.1|207977.1|208084|207934|34
1635942220000|2021-11-03 12:23:40|208125.4|207975.4|208175|208025|208176.3|208026.3|208125.4|207975.4|34
1635942230000|2021-11-03 12:23:50|208174.5|208024.5|208180.5|208030.5|208180.6|208030.6|208173.3|208023.3|16
1635942240000|2021-11-03 12:24:00|208178.9|208028.9|208185.3|208035.3|208185.3|208035.3|208167.6|208017.6|24
1635942250000|2021-11-03 12:24:10|208185.4|208035.4|208217.3|208067.3|208217.9|208067.9|208185.1|208035.1|29
1635942260000|2021-11-03 12:24:20|208217.1|208067.1|208213.4|208063.4|208220.2|208070.2|208212.5|208062.5|24
1635942270000|2021-11-03 12:24:30|208212.3|208062.3|208211.9|208061.9|208215.1|208065.1|208211.2|208061.2|20
1635942280000|2021-11-03 12:24:40|208212|208062|208217|208067|208229.6|208079.6|208210.8|208060.8|31
1635942290000|2021-11-03 12:24:50|208216.4|208066.4|208216.9|208066.9|208218.7|208068.7|208216|208066|21
1635942300000|2021-11-03 12:25:00|208216.4|208066.4|208169.6|208019.6|208222.8|208072.8|208165.4|208015.4|26
1635942310000|2021-11-03 12:25:10|208172.8|208022.8|208168.9|208018.9|208173.2|208023.2|208167.7|208017.7|30
1635942320000|2021-11-03 12:25:20|208169|208019|208173.7|208023.7|208175.9|208025.9|208169|208019|33
1635942330000|2021-11-03 12:25:30|208173.6|208023.6|208184.7|208034.7|208190.2|208040.2|208173.2|208023.2|28
1635942340000|2021-11-03 12:25:40|208186.3|208036.3|208184.5|208034.5|208187.3|208037.3|208182.9|208032.9|20
1635942350000|2021-11-03 12:25:50|208184.4|208034.4|208213.3|208063.3|208214.4|208064.4|208184.4|208034.4|29
1635942360000|2021-11-03 12:26:00|208214.5|208064.5|208211|208061|208217.3|208067.3|208199.8|208049.8|34
1635942370000|2021-11-03 12:26:10|208209.8|208059.8|208216.2|208066.2|208218.1|208068.1|208209.8|208059.8|25
1635942380000|2021-11-03 12:26:20|208216.9|208066.9|208210.4|208060.4|208220.3|208070.3|208210.1|208060.1|22
1635942390000|2021-11-03 12:26:30|208210.5|208060.5|208210.5|208060.5|208217.3|208067.3|208204.5|208054.5|31
1635942400000|2021-11-03 12:26:40|208211.1|208061.1|208214.3|208064.3|208215.1|208065.1|208211.1|208061.1|27
1635942410000|2021-11-03 12:26:50|208213.5|208063.5|208229.4|208079.4|208232.1|208082.1|208211.9|208061.9|31
1635942420000|2021-11-03 12:27:00|208231.4|208081.4|208245.8|208095.8|208246.4|208096.4|208231.1|208081.1|30
1635942430000|2021-11-03 12:27:10|208245.4|208095.4|208275.7|208125.7|208305.2|208155.2|208245.4|208095.4|30
1635942440000|2021-11-03 12:27:20|208280|208130|208296.8|208146.8|208303.6|208153.6|208280|208130|33
1635942450000|2021-11-03 12:27:30|208295.8|208145.8|208255|208105|208296|208146|208255|208105|32
1635942460000|2021-11-03 12:27:40|208254.8|208104.8|208258.7|208108.7|208279.9|208129.9|208254.3|208104.3|32
1635942470000|2021-11-03 12:27:50|208257.9|208107.9|208282.2|208132.2|208282.3|208132.3|208256.7|208106.7|28
1635942480000|2021-11-03 12:28:00|208282.3|208132.3|208313.3|208163.3|208314.3|208164.3|208280.2|208130.2|25
1635942490000|2021-11-03 12:28:10|208314.5|208164.5|208304.6|208154.6|208314.6|208164.6|208304.2|208154.2|28
1635942500000|2021-11-03 12:28:20|208304.8|208154.8|208304.5|208154.5|208305.3|208155.3|208303.8|208153.8|18
1635942510000|2021-11-03 12:28:30|208304.3|208154.3|208307.6|208157.6|208307.6|208157.6|208303.7|208153.7|23
1635942520000|2021-11-03 12:28:40|208306.5|208156.5|208308.1|208158.1|208312.2|208162.2|208304.9|208154.9|22
1635942530000|2021-11-03 12:28:50|208308.5|208158.5|208302.5|208152.5|208308.5|208158.5|208302.5|208152.5|25
1635942540000|2021-11-03 12:29:00|208302.9|208152.9|208232.8|208082.8|208303|208153|208223.7|208073.7|37
1635942550000|2021-11-03 12:29:10|208231.2|208081.2|208218.8|208068.8|208231.2|208081.2|208212.8|208062.8|28
1635942560000|2021-11-03 12:29:20|208218.4|208068.4|208260.2|208110.2|208264.3|208114.3|208218.4|208068.4|33
1635942570000|2021-11-03 12:29:30|208259.9|208109.9|208257.9|208107.9|208280.7|208130.7|208256.3|208106.3|29
1635942580000|2021-11-03 12:29:40|208261.6|208111.6|208274.1|208124.1|208274.1|208124.1|208259.4|208109.4|27
1635942590000|2021-11-03 12:29:50|208273.5|208123.5|208261.4|208111.4|208273.5|208123.5|208259.8|208109.8|31
1635942600000|2021-11-03 12:30:00|208261.2|208111.2|208185.4|208035.4|208261.2|208111.2|208185.4|208035.4|31
1635942610000|2021-11-03 12:30:10|208176.7|208026.7|208187|208037|208188.8|208038.8|208173.8|208023.8|36
1635942620000|2021-11-03 12:30:20|208185.5|208035.5|208209.5|208059.5|208210.2|208060.2|208184.9|208034.9|36
1635942630000|2021-11-03 12:30:30|208208.9|208058.9|208225.1|208075.1|208232.4|208082.4|208208.2|208058.2|26
1635942640000|2021-11-03 12:30:40|208224.3|208074.3|208233.8|208083.8|208255.2|208105.2|208224|208074|34
1635942650000|2021-11-03 12:30:50|208239.1|208089.1|208239.5|208089.5|208245.1|208095.1|208239.1|208089.1|30
1635942660000|2021-11-03 12:31:00|208240|208090|208271.6|208121.6|208289.8|208139.8|208239.8|208089.8|39
1635942670000|2021-11-03 12:31:10|208273.8|208123.8|208282.1|208132.1|208291|208141|208271.1|208121.1|33
1635942680000|2021-11-03 12:31:20|208280.9|208130.9|208290.9|208140.9|208298|208148|208279.9|208129.9|34
1635942690000|2021-11-03 12:31:30|208290.6|208140.6|208290.7|208140.7|208291.8|208141.8|208289.5|208139.5|25
1635942700000|2021-11-03 12:31:40|208291.5|208141.5|208300.2|208150.2|208303.1|208153.1|208290.8|208140.8|29
1635942710000|2021-11-03 12:31:50|208301.6|208151.6|208301.7|208151.7|208302|208152|208300.4|208150.4|15
1635942720000|2021-11-03 12:32:00|208301.8|208151.8|208280.4|208130.4|208303.9|208153.9|208280.4|208130.4|26
1635942730000|2021-11-03 12:32:10|208248.6|208098.6|208228.2|208078.2|208248.6|208098.6|208226.4|208076.4|28
1635942740000|2021-11-03 12:32:20|208228|208078|208240.6|208090.6|208245.1|208095.1|208228|208078|24
1635942750000|2021-11-03 12:32:30|208240.5|208090.5|208256.6|208106.6|208259.7|208109.7|208240.5|208090.5|33
1635942760000|2021-11-03 12:32:40|208258.1|208108.1|208268.6|208118.6|208269.9|208119.9|208258.1|208108.1|30
1635942770000|2021-11-03 12:32:50|208268.2|208118.2|208266.6|208116.6|208268.5|208118.5|208265.6|208115.6|15
1635942780000|2021-11-03 12:33:00|208266.3|208116.3|208269.8|208119.8|208270.4|208120.4|208266.3|208116.3|20
1635942790000|2021-11-03 12:33:10|208268.6|208118.6|208262.4|208112.4|208268.8|208118.8|208253.1|208103.1|31
1635942800000|2021-11-03 12:33:20|208262.1|208112.1|208260.2|208110.2|208264.6|208114.6|208259.6|208109.6|27
1635942810000|2021-11-03 12:33:30|208263.1|208113.1|208259.7|208109.7|208263.7|208113.7|208259.5|208109.5|29
1635942820000|2021-11-03 12:33:40|208260.1|208110.1|208262.9|208112.9|208262.9|208112.9|208260.1|208110.1|25
1635942830000|2021-11-03 12:33:50|208262.1|208112.1|208257.3|208107.3|208263.3|208113.3|208256.6|208106.6|31
1635942840000|2021-11-03 12:34:00|208257|208107|208271.9|208121.9|208274.1|208124.1|208256.8|208106.8|21
1635942850000|2021-11-03 12:34:10|208272.6|208122.6|208273.1|208123.1|208276.2|208126.2|208268.1|208118.1|24
1635942860000|2021-11-03 12:34:20|208273.3|208123.3|208314.4|208164.4|208322.5|208172.5|208272.9|208122.9|31
1635942870000|2021-11-03 12:34:30|208314.2|208164.2|208333.4|208183.4|208334.6|208184.6|208310.5|208160.5|32
1635942880000|2021-11-03 12:34:40|208330.4|208180.4|208316.8|208166.8|208333|208183|208314.7|208164.7|31
1635942890000|2021-11-03 12:34:50|208315.6|208165.6|208291.5|208141.5|208318.1|208168.1|208289.7|208139.7|32
1635942900000|2021-11-03 12:35:00|208292.5|208142.5|208251.3|208101.3|208295.9|208145.9|208244.1|208094.1|32
1635942910000|2021-11-03 12:35:10|208251.1|208101.1|208284.7|208134.7|208288.3|208138.3|208251.1|208101.1|36
1635942920000|2021-11-03 12:35:20|208286.1|208136.1|208285.9|208135.9|208289.3|208139.3|208285.1|208135.1|23
1635942930000|2021-11-03 12:35:30|208286.3|208136.3|208276.7|208126.7|208288.7|208138.7|208263.4|208113.4|33
1635942940000|2021-11-03 12:35:40|208276.6|208126.6|208252.4|208102.4|208280.8|208130.8|208252.4|208102.4|27
1635942950000|2021-11-03 12:35:50|208253.6|208103.6|208254.5|208104.5|208256|208106|208252.4|208102.4|24
1635942960000|2021-11-03 12:36:00|208254.4|208104.4|208265.2|208115.2|208267.3|208117.3|208254.4|208104.4|22
1635942970000|2021-11-03 12:36:10|208264.8|208114.8|208262.9|208112.9|208267.7|208117.7|208262.5|208112.5|23
1635942980000|2021-11-03 12:36:20|208263.4|208113.4|208214.8|208064.8|208263.6|208113.6|208205.5|208055.5|29
1635942990000|2021-11-03 12:36:30|208214.4|208064.4|208216.9|208066.9|208219|208069|208212|208062|28
1635943000000|2021-11-03 12:36:40|208214.8|208064.8|208221.1|208071.1|208225.3|208075.3|208214|208064|25
1635943010000|2021-11-03 12:36:50|208220.4|208070.4|208213|208063|208221.6|208071.6|208211|208061|24
1635943020000|2021-11-03 12:37:00|208207.9|208057.9|208220.9|208070.9|208221.9|208071.9|208207.9|208057.9|24
1635943030000|2021-11-03 12:37:10|208221.7|208071.7|208219.3|208069.3|208223.1|208073.1|208217.4|208067.4|21
1635943040000|2021-11-03 12:37:20|208219.6|208069.6|208209.9|208059.9|208219.6|208069.6|208208.8|208058.8|22
1635943050000|2021-11-03 12:37:30|208209.2|208059.2|208213|208063|208213.5|208063.5|208209.1|208059.1|28
1635943060000|2021-11-03 12:37:40|208212.9|208062.9|208211.9|208061.9|208213.3|208063.3|208210.3|208060.3|7
1635943070000|2021-11-03 12:37:50|208212.4|208062.4|208207.4|208057.4|208218.9|208068.9|208201|208051|25
1635943080000|2021-11-03 12:38:00|208207.2|208057.2|208163.8|208013.8|208207.5|208057.5|208162.5|208012.5|32
1635943090000|2021-11-03 12:38:10|208164.8|208014.8|208159.5|208009.5|208164.9|208014.9|208157.9|208007.9|35
1635943100000|2021-11-03 12:38:20|208157.5|208007.5|208136.6|207986.6|208170.1|208020.1|208135.6|207985.6|33
1635943110000|2021-11-03 12:38:30|208138.3|207988.3|208147.1|207997.1|208150.8|208047.5|208097.5|207988.3|32
1635943120000|2021-11-03 12:38:40|208147.5|207997.5|208161.9|208011.9|208167.1|208017.1|208145.4|207995.4|23
1635943130000|2021-11-03 12:38:50|208163.3|208013.3|208202|208052|208206.9|208056.9|208162.9|208012.9|30
1635943140000|2021-11-03 12:39:00|208202.6|208052.6|208202.8|208052.8|208204.4|208054.4|208202|208052|27
1635943150000|2021-11-03 12:39:10|208202.7|208052.7|208213.2|208063.2|208215.9|208065.9|208202.1|208052.1|27
1635943160000|2021-11-03 12:39:20|208212.2|208062.2|208215.2|208065.2|208215.2|208065.2|208209|208059|23
1635943170000|2021-11-03 12:39:30|208219|208069|208218.7|208068.7|208219.4|208069.4|208215.2|208065.2|29
1635943180000|2021-11-03 12:39:40|208218.1|208068.1|208215|208065|208218.1|208068.1|208207.5|208057.5|21
1635943190000|2021-11-03 12:39:50|208215.3|208065.3|208255.3|208105.3|208255.3|208118.1|208167.2|208064.1|30
1635943200000|2021-11-03 12:40:00|208255.1|208105.1|208262.4|208112.4|208293.1|208143.1|208255.1|208105.1|37
1635943210000|2021-11-03 12:40:10|208261.8|208111.8|208291.5|208141.5|208292.3|208142.3|208261.8|208111.8|37
1635943220000|2021-11-03 12:40:20|208291|208141|208272.7|208122.7|208291|208141|208269.9|208119.9|32
1635943230000|2021-11-03 12:40:30|208275.2|208125.2|208291.7|208141.7|208297.5|208188.1|208236.8|208124.4|33
1635943240000|2021-11-03 12:40:40|208291.9|208141.9|208299.7|208149.7|208309.6|208159.6|208289.8|208139.8|28
1635943250000|2021-11-03 12:40:50|208298.5|208148.5|208299.3|208149.3|208309.6|208159.6|208298.5|208148.5|28
1635943260000|2021-11-03 12:41:00|208298.5|208148.5|208326.7|208176.7|208326.7|208176.7|208298.2|208148.2|35
1635943270000|2021-11-03 12:41:10|208325.6|208175.6|208328.1|208178.1|208334.1|208184.1|208325.6|208175.6|31
1635943280000|2021-11-03 12:41:20|208302.5|208152.5|208304|208154|208307.9|208157.9|208299.2|208149.2|30
1635943290000|2021-11-03 12:41:30|208300.4|208150.4|208254.1|208104.1|208302.9|208152.9|208249.4|208099.4|34
1635943300000|2021-11-03 12:41:40|208254.7|208104.7|208249.3|208099.3|208256.4|208106.4|208247|208097|29
1635943310000|2021-11-03 12:41:50|208248.6|208098.6|208246.7|208096.7|208250.8|208100.8|208245.8|208095.8|20
1635943320000|2021-11-03 12:42:00|208246.3|208096.3|208244.8|208094.8|208253.1|208103.1|208244.8|208094.8|34
1635943330000|2021-11-03 12:42:10|208243.9|208093.9|208254.1|208104.1|208259.3|208109.3|208242.3|208092.3|24
1635943340000|2021-11-03 12:42:20|208251.8|208101.8|208253.2|208103.2|208254.2|208104.2|208247.3|208097.3|35
1635943350000|2021-11-03 12:42:30|208253.9|208103.9|208245.3|208095.3|208254.3|208104.3|208243.3|208093.3|37
1635943360000|2021-11-03 12:42:40|208247.2|208097.2|208254.5|208104.5|208259.4|208109.4|208245.3|208095.3|29
1635943370000|2021-11-03 12:42:50|208257.4|208107.4|208255.7|208105.7|208258.2|208108.2|208253.9|208103.9|32
1635943380000|2021-11-03 12:43:00|208254.8|208104.8|208251.5|208101.5|208257.2|208107.2|208251.5|208101.5|29
1635943390000|2021-11-03 12:43:10|208253.6|208103.6|208252.8|208102.8|208257.2|208107.2|208252.1|208102.1|30
1635943400000|2021-11-03 12:43:20|208252.7|208102.7|208208.6|208058.6|208254|208104|208206.1|208056.1|37
1635943410000|2021-11-03 12:43:30|208208.4|208058.4|208194.5|208044.5|208208.4|208058.4|208194.5|208044.5|34
1635943420000|2021-11-03 12:43:40|208194.7|208044.7|208205.8|208055.8|208209.8|208059.8|208194.7|208044.7|29
1635943430000|2021-11-03 12:43:50|208206.8|208056.8|208211.2|208061.2|208211.4|208061.4|208206.5|208056.5|22
1635943440000|2021-11-03 12:44:00|208207.6|208057.6|208264.1|208114.1|208264.7|208114.7|208207.6|208057.6|26
1635943450000|2021-11-03 12:44:10|208263.8|208113.8|208267.1|208117.1|208267.1|208117.1|208258.1|208108.1|24
1635943460000|2021-11-03 12:44:20|208266.7|208116.7|208286.6|208136.6|208288.8|208138.8|208266.7|208116.7|31
1635943470000|2021-11-03 12:44:30|208287.1|208137.1|208255.5|208105.5|208287.4|208137.4|208254.9|208104.9|23
1635943480000|2021-11-03 12:44:40|208254.4|208104.4|208253.7|208103.7|208255.3|208105.3|208253.2|208103.2|18
1635943490000|2021-11-03 12:44:50|208254.5|208104.5|208315.9|208165.9|208324.1|208174.1|208253.4|208103.4|24
1635943500000|2021-11-03 12:45:00|208316.1|208166.1|208327.2|208177.2|208327.8|208177.8|208304.4|208154.4|33
1635943510000|2021-11-03 12:45:10|208327.8|208177.8|208327.9|208177.9|208328.2|208178.2|208324.7|208174.7|24
1635943520000|2021-11-03 12:45:20|208328.2|208178.2|208327.5|208177.5|208328.3|208178.3|208325.9|208175.9|24
1635943530000|2021-11-03 12:45:30|208327.3|208177.3|208373.3|208223.3|208373.7|208223.7|208327.3|208177.3|36
1635943540000|2021-11-03 12:45:40|208369.4|208219.4|208364.6|208214.6|208378.9|208228.9|208361.8|208211.8|30
1635943550000|2021-11-03 12:45:50|208366.2|208216.2|208324.4|208174.4|208368.8|208218.8|208324.3|208174.3|29
1635943560000|2021-11-03 12:46:00|208325.1|208175.1|208326.3|208176.3|208327.2|208177.2|208323.7|208173.7|23
1635943570000|2021-11-03 12:46:10|208326.2|208176.2|208295.9|208145.9|208327.6|208177.6|208294.5|208144.5|23
1635943580000|2021-11-03 12:46:20|208294.8|208144.8|208297.8|208147.8|208302.8|208152.8|208294.4|208144.4|34
1635943590000|2021-11-03 12:46:30|208298.5|208148.5|208285.4|208135.4|208298.9|208148.9|208285.1|208135.1|23
1635943600000|2021-11-03 12:46:40|208282.6|208132.6|208282.5|208132.5|208288.5|208138.5|208282.5|208132.5|26
1635943610000|2021-11-03 12:46:50|208282.3|208132.3|208283.5|208133.5|208284.3|208134.3|208281.6|208131.6|21
1635943620000|2021-11-03 12:47:00|208282.9|208132.9|208284.2|208134.2|208284.7|208134.7|208282.7|208132.7|17
1635943630000|2021-11-03 12:47:10|208284.4|208134.4|208282.8|208132.8|208284.4|208134.4|208282.3|208132.3|17
1635943640000|2021-11-03 12:47:20|208282.3|208132.3|208288.4|208138.4|208288.4|208138.4|208281.5|208131.5|16
1635943650000|2021-11-03 12:47:30|208288.3|208138.3|208280.3|208130.3|208298.5|208148.5|208280.3|208130.3|31
1635943660000|2021-11-03 12:47:40|208281|208131|208280.1|208130.1|208281|208131|208278.3|208128.3|23
1635943670000|2021-11-03 12:47:50|208280.2|208130.2|208281.1|208131.1|208282.4|208132.4|208279.9|208129.9|23
1635943680000|2021-11-03 12:48:00|208278.4|208128.4|208285.4|208135.4|208285.4|208135.4|208278.2|208128.2|22
1635943690000|2021-11-03 12:48:10|208283.9|208133.9|208292.4|208142.4|208296.1|208146.1|208283.9|208133.9|28
1635943700000|2021-11-03 12:48:20|208292.5|208142.5|208294.1|208144.1|208294.5|208144.5|208292.5|208142.5|15
1635943710000|2021-11-03 12:48:30|208294.5|208144.5|208341.7|208191.7|208343.6|208193.6|208294.5|208144.5|25
1635943720000|2021-11-03 12:48:40|208341.6|208191.6|208341.5|208191.5|208341.6|208191.6|208340.1|208190.1|17
1635943730000|2021-11-03 12:48:50|208341.3|208191.3|208357.4|208207.4|208367.3|208217.3|208339.5|208189.5|29
1635943740000|2021-11-03 12:49:00|208358.8|208208.8|208370.8|208220.8|208373|208223|208354.7|208204.7|33
1635943750000|2021-11-03 12:49:10|208369.9|208219.9|208349.1|208199.1|208375.7|208225.7|208349.1|208199.1|35
1635943760000|2021-11-03 12:49:20|208346.7|208196.7|208315.9|208165.9|208346.7|208213.1|208262.5|208163.1|35
1635943770000|2021-11-03 12:49:30|208317.8|208167.8|208298.3|208148.3|208318.1|208168.1|208298.1|208148.1|32
1635943780000|2021-11-03 12:49:40|208298.2|208148.2|208254.9|208104.9|208299.4|208149.4|208254.2|208104.2|32
1635943790000|2021-11-03 12:49:50|208260|208110|208259.9|208109.9|208263.7|208113.7|208257.9|208107.9|26
1635943800000|2021-11-03 12:50:00|208261|208111|208247.9|208097.9|208262.7|208112.7|208241.5|208091.5|30
1635943810000|2021-11-03 12:50:10|208248.5|208098.5|208246.2|208096.2|208248.5|208098.5|208234.6|208084.6|29
1635943820000|2021-11-03 12:50:20|208244.9|208094.9|208249|208099|208251.9|208101.9|208240.3|208090.3|32
1635943830000|2021-11-03 12:50:30|208249.3|208099.3|208244.1|208094.1|208253.2|208103.2|208242.2|208092.2|30
1635943840000|2021-11-03 12:50:40|208242.8|208092.8|208248.3|208098.3|208254.6|208104.6|208242.8|208092.8|25
1635943850000|2021-11-03 12:50:50|208249.7|208099.7|208254.7|208104.7|208254.7|208104.7|208249.7|208099.7|26
1635943860000|2021-11-03 12:51:00|208253.3|208103.3|208254|208104|208255.3|208105.3|208242.1|208092.1|30
1635943870000|2021-11-03 12:51:10|208253.6|208103.6|208255.9|208105.9|208256.5|208106.5|208244.7|208094.7|28
1635943880000|2021-11-03 12:51:20|208255.2|208105.2|208245.3|208095.3|208270.2|208120.2|208242.2|208092.2|34
1635943890000|2021-11-03 12:51:30|208245.1|208095.1|208199.7|208049.7|208245.1|208095.1|208198.6|208048.6|28
1635943900000|2021-11-03 12:51:40|208200.3|208050.3|208150|208000|208201|208051|208148.5|207998.5|30
1635943910000|2021-11-03 12:51:50|208149.8|207999.8|208132.4|207982.4|208149.8|207999.8|208131|207981|30
1635943920000|2021-11-03 12:52:00|208133.9|207983.9|208164.2|208014.2|208167|208017|208133.3|207983.3|26
1635943930000|2021-11-03 12:52:10|208163.3|208013.3|208145.7|207995.7|208168.3|208018.3|208142.2|207992.2|32
1635943940000|2021-11-03 12:52:20|208145.1|207995.1|208145.6|207995.6|208146.7|207996.7|208144.8|207994.8|21
1635943950000|2021-11-03 12:52:30|208144.9|207994.9|208147.5|207997.5|208150.3|208000.3|208144.4|207994.4|20
1635943960000|2021-11-03 12:52:40|208147.6|207997.6|208131.7|207981.7|208148|207998|208128.9|207978.9|29
1635943970000|2021-11-03 12:52:50|208130|207980|208125.7|207975.7|208130.7|207980.7|208125|207975|29
1635943980000|2021-11-03 12:53:00|208124.7|207974.7|208102.6|207952.6|208126.1|208001.8|208049.8|207946.1|34
1635943990000|2021-11-03 12:53:10|208104|207954|208050.3|207900.3|208104|207954|208045|207895|32
1635944000000|2021-11-03 12:53:20|208055.2|207905.2|208087.3|207937.3|208087.8|207937.8|208055.2|207905.2|27
1635944010000|2021-11-03 12:53:30|208087.5|207937.5|208087.5|207937.5|208087.8|207937.8|208079.8|207929.8|28
1635944020000|2021-11-03 12:53:40|208087.7|207937.7|208085.9|207935.9|208088.4|207938.4|208085|207935|19
1635944030000|2021-11-03 12:53:50|208086.3|207936.3|208080.2|207930.2|208088.1|207938.1|208077.6|207927.6|24
1635944040000|2021-11-03 12:54:00|208081.4|207931.4|208081.6|207931.6|208086.6|207936.6|208079.9|207929.9|31
1635944050000|2021-11-03 12:54:10|208081.9|207931.9|208080|207930|208083.3|207933.3|208076.5|207926.5|23
1635944060000|2021-11-03 12:54:20|208081.8|207931.8|208089.4|207939.4|208089.5|207939.5|208080.7|207930.7|30
1635944070000|2021-11-03 12:54:30|208088.1|207938.1|208079.2|207929.2|208089.3|207939.3|208079.2|207929.2|19
1635944080000|2021-11-03 12:54:40|208080.2|207930.2|208049.4|207899.4|208080.2|207930.2|208028.8|207878.8|35
1635944090000|2021-11-03 12:54:50|208048.1|207898.1|208062.3|207912.3|208063.9|207913.9|208047.8|207897.8|31
1635944100000|2021-11-03 12:55:00|208061.4|207911.4|208032|207882|208061.4|207911.4|208026.3|207876.3|23
1635944110000|2021-11-03 12:55:10|208031.9|207881.9|207993.6|207843.6|208031.9|207881.9|207989.9|207839.9|29
1635944120000|2021-11-03 12:55:20|207992|207842|207998.2|207848.2|208001.5|207851.5|207992|207842|35
1635944130000|2021-11-03 12:55:30|207991.6|207841.6|208024.5|207874.5|208034.3|207884.3|207991.6|207841.6|29
1635944140000|2021-11-03 12:55:40|208024.9|207874.9|208033.4|207883.4|208035|207885|208024.2|207874.2|28
1635944150000|2021-11-03 12:55:50|208033.1|207883.1|208033.5|207883.5|208036.7|207886.7|208029.7|207879.7|18
1635944160000|2021-11-03 12:56:00|208034|207884|208031.8|207881.8|208034.8|207884.8|208030.1|207880.1|26
1635944170000|2021-11-03 12:56:10|208031.1|207881.1|208039|207889|208043|207893|208031.1|207881.1|27
1635944180000|2021-11-03 12:56:20|208038.7|207888.7|208079.1|207929.1|208081.9|207931.9|208035|207885|31
1635944190000|2021-11-03 12:56:30|208078.7|207928.7|208115.7|207965.7|208118|207968|208078.7|207928.7|22
1635944200000|2021-11-03 12:56:40|208116.8|207966.8|208077.5|207927.5|208116.8|207966.8|208076.8|207926.8|32
1635944210000|2021-11-03 12:56:50|208078.1|207928.1|208092.5|207942.5|208092.5|207942.5|208077.2|207927.2|29
1635944220000|2021-11-03 12:57:00|208091.7|207941.7|208025.6|207875.6|208091.7|207941.7|208018.8|207868.8|37
1635944230000|2021-11-03 12:57:10|208024.6|207874.6|208021.7|207871.7|208027.5|207877.5|208017.2|207867.2|33
1635944240000|2021-11-03 12:57:20|208022.1|207872.1|207987.9|207837.9|208032.7|207882.7|207987.2|207837.2|35
1635944250000|2021-11-03 12:57:30|207991.7|207841.7|208001.7|207851.7|208003.1|207853.1|207988.8|207838.8|22
1635944260000|2021-11-03 12:57:40|208002.2|207852.2|208005.5|207855.5|208006.1|207856.1|208001.6|207851.6|18
1635944270000|2021-11-03 12:57:50|208005.3|207855.3|208006.8|207856.8|208007.9|207857.9|208004.6|207854.6|14
1635944280000|2021-11-03 12:58:00|208015.8|207865.8|208066.7|207916.7|208075|207925|207967.1|207865.8|37
1635944290000|2021-11-03 12:58:10|208065.9|207915.9|208107.9|207957.9|208110.8|207960.8|208064.8|207914.8|24
1635944300000|2021-11-03 12:58:20|208108.4|207958.4|208091.8|207941.8|208111|207961|208084.9|207934.9|30
1635944310000|2021-11-03 12:58:30|208090.8|207940.8|208072|207922|208091.8|207941.8|208065.8|207915.8|36
1635944320000|2021-11-03 12:58:40|208067.6|207917.6|208064.1|207914.1|208071.8|207921.8|208060.6|207910.6|28
1635944330000|2021-11-03 12:58:50|208062.5|207912.5|208064.8|207914.8|208065.9|207915.9|208059.8|207909.8|25
1635944340000|2021-11-03 12:59:00|208066|207916|208063.9|207913.9|208067|207917|208063.1|207913.1|23
1635944350000|2021-11-03 12:59:10|208063.3|207913.3|208075.8|207925.8|208083.3|207933.3|208063.1|207913.1|28
1635944360000|2021-11-03 12:59:20|208073.3|207923.3|208065.2|207915.2|208073.3|207923.3|208060|207910|29
1635944370000|2021-11-03 12:59:30|208065|207915|208064.5|207914.5|208065|207915|208059.1|207909.1|27
1635944380000|2021-11-03 12:59:40|208064.8|207914.8|208080.2|207930.2|208087.6|207937.6|208062.9|207912.9|27
1635944390000|2021-11-03 12:59:50|208071.1|207921.1|208064.9|207914.9|208071.1|207921.1|208063.3|207913.3|29
1635944400000|2021-11-03 13:00:00|208064.2|207914.2|208076.1|207926.1|208076.1|207926.1|208064.2|207914.2|30
1635944410000|2021-11-03 13:00:10|208076.3|207926.3|208074.8|207924.8|208078.5|207928.5|208070.9|207920.9|31
1635944420000|2021-11-03 13:00:20|208074.6|207924.6|208072.7|207922.7|208089.6|207939.6|208072.7|207922.7|32
1635944430000|2021-11-03 13:00:30|208073.4|207923.4|208080.9|207930.9|208081.1|207931.1|208071.3|207921.3|36
1635944440000|2021-11-03 13:00:40|208080.4|207930.4|208086|207936|208086.7|207936.7|208075.1|207925.1|35
1635944450000|2021-11-03 13:00:50|208085.4|207935.4|208113.3|207963.3|208113.3|207963.3|208081.5|207931.5|30
1635944460000|2021-11-03 13:01:00|208114.4|207964.4|208124.4|207974.4|208126.5|207976.5|208108.1|207958.1|36
1635944470000|2021-11-03 13:01:10|208125.5|207975.5|208105.4|207955.4|208126.4|207976.4|208105.3|207955.3|38
1635944480000|2021-11-03 13:01:20|208105.6|207955.6|208103|207953|208108.1|207958.1|208101.9|207951.9|30
1635944490000|2021-11-03 13:01:30|208102|207952|208111.4|207961.4|208123.9|207973.9|208102|207952|24
1635944500000|2021-11-03 13:01:40|208114.4|207964.4|208116.1|207966.1|208117.8|207967.8|208112.2|207962.2|21
1635944510000|2021-11-03 13:01:50|208116.8|207966.8|208118.3|207968.3|208118.6|207968.6|208116.2|207966.2|24
1635944520000|2021-11-03 13:02:00|208118|207968|208114.2|207964.2|208121.6|207971.6|208114.2|207964.2|30
1635944530000|2021-11-03 13:02:10|208112.2|207962.2|208106.6|207956.6|208113.8|207963.8|208104|207954|30
1635944540000|2021-11-03 13:02:20|208106.3|207956.3|208082|207932|208106.3|207956.3|208082|207932|31
1635944550000|2021-11-03 13:02:30|208080.9|207930.9|208060.9|207910.9|208082.6|207932.6|208060.1|207910.1|32
1635944560000|2021-11-03 13:02:40|208061|207911|208023.9|207873.9|208063.5|207913.5|208022.5|207872.5|32
1635944570000|2021-11-03 13:02:50|208024.9|207874.9|208033.4|207883.4|208038.5|207888.5|208018.6|207868.6|18
1635944580000|2021-11-03 13:03:00|208032.8|207882.8|208054|207904|208055.5|207905.5|208032.7|207882.7|25
1635944590000|2021-11-03 13:03:10|208053.8|207903.8|208069.4|207919.4|208070.2|207920.2|208053.8|207903.8|27
1635944600000|2021-11-03 13:03:20|208069.7|207919.7|208067.8|207917.8|208069.7|207919.7|208067.8|207917.8|14
1635944610000|2021-11-03 13:03:30|208067.9|207917.9|208061.7|207911.7|208067.9|207917.9|208059.8|207909.8|27
1635944620000|2021-11-03 13:03:40|208061.9|207911.9|208068.9|207918.9|208068.9|207918.9|208060.8|207910.8|26
1635944630000|2021-11-03 13:03:50|208069|207919|208068.4|207918.4|208069.7|207919.7|208068.1|207918.1|22
1635944640000|2021-11-03 13:04:00|208068.6|207918.6|208067|207917|208069.9|207919.9|208067|207917|27
1635944650000|2021-11-03 13:04:10|208067.3|207917.3|208073.7|207923.7|208076.9|207926.9|208067.3|207917.3|26
1635944660000|2021-11-03 13:04:20|208073.8|207923.8|208072.7|207922.7|208075.5|207925.5|208072.3|207922.3|20
1635944670000|2021-11-03 13:04:30|208072.6|207922.6|208072.2|207922.2|208072.9|207922.9|208071.2|207921.2|16
1635944680000|2021-11-03 13:04:40|208072.1|207922.1|208065.3|207915.3|208075.1|207925.1|208064|207914|16
1635944690000|2021-11-03 13:04:50|208065.7|207915.7|208071.2|207921.2|208075.3|207925.3|208065.2|207915.2|32
1635944700000|2021-11-03 13:05:00|208072.6|207922.6|208155.5|208005.5|208155.5|208005.5|208072.4|207922.4|33
1635944710000|2021-11-03 13:05:10|208156|208006|208245.8|208095.8|208249.1|208099.1|208155.9|208005.9|32
1635944720000|2021-11-03 13:05:20|208246.1|208096.1|208216.6|208066.6|208248.6|208098.6|208214.7|208064.7|33
1635944730000|2021-11-03 13:05:30|208216.5|208066.5|208203|208053|208237.8|208087.8|208198.5|208048.5|32
1635944740000|2021-11-03 13:05:40|208203.3|208053.3|208206.3|208056.3|208212.5|208062.5|208201.1|208051.1|29
1635944750000|2021-11-03 13:05:50|208207|208057|208290.8|208140.8|208290.8|208140.8|208205.9|208055.9|33
1635944760000|2021-11-03 13:06:00|208291.4|208141.4|208293.3|208143.3|208296.2|208146.2|208288.3|208138.3|29
1635944770000|2021-11-03 13:06:10|208292.9|208142.9|208293.7|208143.7|208294.2|208144.2|208291.2|208141.2|29
1635944780000|2021-11-03 13:06:20|208290.3|208140.3|208298.1|208148.1|208303.9|208153.9|208287.2|208137.2|35
1635944790000|2021-11-03 13:06:30|208298|208148|208295.7|208145.7|208299|208149|208294.4|208144.4|29
1635944800000|2021-11-03 13:06:40|208295.2|208145.2|208291.2|208141.2|208296.6|208146.6|208290.7|208140.7|28
1635944810000|2021-11-03 13:06:50|208291|208141|208294.9|208144.9|208297.1|208147.1|208287.8|208137.8|28
1635944820000|2021-11-03 13:07:00|208296.6|208146.6|208298.5|208148.5|208298.5|208148.5|208288.8|208138.8|34
1635944830000|2021-11-03 13:07:10|208300.1|208150.1|208296.2|208146.2|208300.1|208150.1|208292.2|208142.2|35
1635944840000|2021-11-03 13:07:20|208296.5|208146.5|208292.3|208142.3|208304.2|208194.1|208244.1|208142.3|30
1635944850000|2021-11-03 13:07:30|208294.6|208144.6|208296|208146|208300.4|208193.7|208243.7|208142.8|32
1635944860000|2021-11-03 13:07:40|208298.1|208148.1|208303.5|208153.5|208305.7|208155.7|208298.1|208148.1|31
1635944870000|2021-11-03 13:07:50|208302.5|208152.5|208303.7|208153.7|208303.7|208153.7|208298.9|208148.9|20
1635944880000|2021-11-03 13:08:00|208303.6|208153.6|208302.2|208152.2|208304.4|208154.4|208301.9|208151.9|20
1635944890000|2021-11-03 13:08:10|208302.4|208152.4|208302.9|208152.9|208302.9|208152.9|208298.6|208148.6|21
1635944900000|2021-11-03 13:08:20|208303.1|208153.1|208301.9|208151.9|208303.4|208153.4|208300.7|208150.7|17
1635944910000|2021-11-03 13:08:30|208301.8|208151.8|208309.3|208159.3|208314.6|208164.6|208300.6|208150.6|23
1635944920000|2021-11-03 13:08:40|208309.4|208159.4|208299.7|208149.7|208320.9|208170.9|208299.6|208149.6|31
1635944930000|2021-11-03 13:08:50|208300.1|208150.1|208329.1|208179.1|208329.2|208179.2|208299.3|208149.3|30
1635944940000|2021-11-03 13:09:00|208329.4|208179.4|208331.9|208181.9|208335.8|208185.8|208328.3|208178.3|31
1635944950000|2021-11-03 13:09:10|208335|208185|208306.5|208156.5|208339|208208.7|208258.7|208155.2|34
1635944960000|2021-11-03 13:09:20|208306.1|208156.1|208304.9|208154.9|208306.3|208156.3|208301.5|208151.5|29
1635944970000|2021-11-03 13:09:30|208302.8|208152.8|208283.1|208133.1|208309.8|208159.8|208283.1|208133.1|30
1635944980000|2021-11-03 13:09:40|208283|208133|208295.9|208145.9|208296.3|208146.3|208282.7|208132.7|29
1635944990000|2021-11-03 13:09:50|208294.7|208144.7|208291.3|208141.3|208294.9|208144.9|208289.5|208139.5|17
1635945000000|2021-11-03 13:10:00|208291.2|208141.2|208290.4|208140.4|208292.5|208142.5|208288.4|208138.4|18
1635945010000|2021-11-03 13:10:10|208290.5|208140.5|208293.1|208143.1|208293.5|208143.5|208290.5|208140.5|16
1635945020000|2021-11-03 13:10:20|208293.2|208143.2|208284.7|208134.7|208293.2|208143.2|208284.2|208134.2|19
1635945030000|2021-11-03 13:10:30|208284.6|208134.6|208282.1|208132.1|208286.8|208136.8|208277.4|208127.4|28
1635945040000|2021-11-03 13:10:40|208282.2|208132.2|208253.4|208103.4|208285|208135|208253.4|208103.4|32
1635945050000|2021-11-03 13:10:50|208249.3|208099.3|208247.2|208097.2|208255.7|208105.7|208247.1|208097.1|35
1635945060000|2021-11-03 13:11:00|208246.5|208096.5|208245.1|208095.1|208247.9|208097.9|208243.4|208093.4|32
1635945070000|2021-11-03 13:11:10|208247.1|208097.1|208208.8|208058.8|208248.4|208131.8|208181.8|208050.9|28
1635945080000|2021-11-03 13:11:20|208209.2|208059.2|208204.4|208054.4|208217.3|208067.3|208202.5|208052.5|36
1635945090000|2021-11-03 13:11:30|208204.9|208054.9|208206.2|208056.2|208210.8|208060.8|208204.9|208054.9|28
1635945100000|2021-11-03 13:11:40|208207.6|208057.6|208207.7|208057.7|208208.8|208058.8|208205.8|208055.8|27
1635945110000|2021-11-03 13:11:50|208209.1|208059.1|208204.9|208054.9|208212.6|208062.6|208203.8|208053.8|29
1635945120000|2021-11-03 13:12:00|208203.5|208053.5|208205.5|208055.5|208214.1|208064.1|208202|208052|34
1635945130000|2021-11-03 13:12:10|208204.6|208054.6|208212.5|208062.5|208212.5|208062.5|208201.9|208051.9|38
1635945140000|2021-11-03 13:12:20|208212.3|208062.3|208207|208057|208212.6|208062.6|208204.4|208054.4|31
1635945150000|2021-11-03 13:12:30|208206.5|208056.5|208198.5|208048.5|208212.4|208062.4|208194.9|208044.9|27
1635945160000|2021-11-03 13:12:40|208198.1|208048.1|208161.9|208011.9|208199.7|208049.7|208161.9|208011.9|28
1635945170000|2021-11-03 13:12:50|208169.9|208019.9|208222.3|208072.3|208225.2|208075.2|208168.8|208018.8|29
1635945180000|2021-11-03 13:13:00|208224.6|208074.6|208261.2|208111.2|208261.5|208111.5|208222.4|208072.4|32
1635945190000|2021-11-03 13:13:10|208265.3|208115.3|208307|208157|208310.1|208160.1|208265.3|208115.3|33
1635945200000|2021-11-03 13:13:20|208308.1|208158.1|208281.3|208131.3|208308.1|208158.1|208277.5|208127.5|21
1635945210000|2021-11-03 13:13:30|208288.6|208138.6|208289.6|208139.6|208295.1|208145.1|208288.4|208138.4|14
1635945220000|2021-11-03 13:13:40|208290.1|208140.1|208289.3|208139.3|208290.6|208140.6|208287.4|208137.4|14
1635945230000|2021-11-03 13:13:50|208295.1|208145.1|208291.9|208141.9|208295.1|208145.1|208289.9|208139.9|26
1635945240000|2021-11-03 13:14:00|208292.1|208142.1|208290.6|208140.6|208293.7|208143.7|208290.4|208140.4|24
1635945250000|2021-11-03 13:14:10|208289.9|208139.9|208290.8|208140.8|208292|208142|208289.9|208139.9|17
1635945260000|2021-11-03 13:14:20|208289.4|208139.4|208291.6|208141.6|208292.6|208142.6|208289|208139|17
1635945270000|2021-11-03 13:14:30|208290.9|208140.9|208292.9|208142.9|208293.1|208143.1|208288.9|208138.9|17
1635945280000|2021-11-03 13:14:40|208292.8|208142.8|208289.8|208139.8|208293.2|208143.2|208289.4|208139.4|15
1635945290000|2021-11-03 13:14:50|208292.4|208142.4|208261.6|208111.6|208295.3|208145.3|208261.6|208111.6|23
1635945300000|2021-11-03 13:15:00|208260.7|208110.7|208261.7|208111.7|208263.7|208113.7|208260.5|208110.5|29
1635945310000|2021-11-03 13:15:10|208261.9|208111.9|208278.2|208128.2|208278.2|208128.2|208258.7|208108.7|30
1635945320000|2021-11-03 13:15:20|208277.5|208127.5|208295.9|208145.9|208295.9|208145.9|208277.5|208127.5|22
1635945330000|2021-11-03 13:15:30|208294.7|208144.7|208298.4|208148.4|208298.8|208148.8|208293.2|208143.2|25
1635945340000|2021-11-03 13:15:40|208298.2|208148.2|208311.3|208161.3|208315.4|208165.4|208298.2|208148.2|32
1635945350000|2021-11-03 13:15:50|208300.9|208150.9|208298.4|208148.4|208300.9|208150.9|208294.9|208144.9|26
1635945360000|2021-11-03 13:16:00|208298.3|208148.3|208309.3|208159.3|208312.4|208162.4|208294.8|208144.8|35
1635945370000|2021-11-03 13:16:10|208309.2|208159.2|208316.1|208166.1|208317.6|208167.6|208299.7|208149.7|29
1635945380000|2021-11-03 13:16:20|208316.5|208166.5|208291.6|208141.6|208316.7|208166.7|208291.6|208141.6|27
1635945390000|2021-11-03 13:16:30|208293.5|208143.5|208261.4|208111.4|208293.5|208143.5|208261.4|208111.4|23
1635945400000|2021-11-03 13:16:40|208261.1|208111.1|208259.6|208109.6|208261.8|208111.8|208256.5|208106.5|23
1635945410000|2021-11-03 13:16:50|208260.4|208110.4|208254.5|208104.5|208260.4|208110.4|208253.9|208103.9|29
1635945420000|2021-11-03 13:17:00|208253.4|208103.4|208255.1|208105.1|208255.8|208105.8|208235.6|208085.6|30
1635945430000|2021-11-03 13:17:10|208252.2|208102.2|208244.7|208094.7|208255.2|208105.2|208244.2|208094.2|32
1635945440000|2021-11-03 13:17:20|208244.9|208094.9|208246.6|208096.6|208249.8|208099.8|208244.5|208094.5|23
1635945450000|2021-11-03 13:17:30|208248.7|208098.7|208242.7|208092.7|208249.8|208099.8|208239.4|208089.4|29
1635945460000|2021-11-03 13:17:40|208242.8|208092.8|208241.8|208091.8|208245.4|208095.4|208241.6|208091.6|26
1635945470000|2021-11-03 13:17:50|208242.4|208092.4|208248.9|208098.9|208249|208099|208241.5|208091.5|22
1635945480000|2021-11-03 13:18:00|208249.1|208099.1|208249.6|208099.6|208250.8|208100.8|208249.1|208099.1|16
1635945490000|2021-11-03 13:18:10|208248.6|208098.6|208248.1|208098.1|208249.2|208099.2|208247|208097|16
1635945500000|2021-11-03 13:18:20|208248.3|208098.3|208245.9|208095.9|208250.1|208100.1|208245.3|208095.3|23
1635945510000|2021-11-03 13:18:30|208246.7|208096.7|208249|208099|208249|208099|208246.1|208096.1|21
1635945520000|2021-11-03 13:18:40|208248|208098|208250.5|208100.5|208250.6|208100.6|208247.8|208097.8|15
1635945530000|2021-11-03 13:18:50|208250.3|208100.3|208258.1|208108.1|208260|208110|208248.1|208098.1|33
1635945540000|2021-11-03 13:19:00|208259|208109|208262.5|208112.5|208264.1|208114.1|208259|208109|28
1635945550000|2021-11-03 13:19:10|208265.8|208115.8|208262.1|208112.1|208266.2|208116.2|208258.6|208108.6|34
1635945560000|2021-11-03 13:19:20|208261.2|208111.2|208254.5|208104.5|208261.2|208111.2|208254.4|208104.4|28
1635945570000|2021-11-03 13:19:30|208254.7|208104.7|208254.5|208104.5|208254.9|208104.9|208253.9|208103.9|18
1635945580000|2021-11-03 13:19:40|208255.9|208105.9|208249.4|208099.4|208256.6|208106.6|208243.5|208093.5|24
1635945590000|2021-11-03 13:19:50|208251.2|208101.2|208250.3|208100.3|208255.4|208105.4|208250.3|208100.3|25
1635945600000|2021-11-03 13:20:00|208251.7|208101.7|208282.3|208132.3|208285.6|208135.6|208251.7|208101.7|35
1635945610000|2021-11-03 13:20:10|208282.5|208132.5|208279.8|208129.8|208282.5|208132.5|208279.4|208129.4|27
1635945620000|2021-11-03 13:20:20|208278.7|208128.7|208298.1|208148.1|208299.5|208149.5|208278.2|208128.2|33
1635945630000|2021-11-03 13:20:30|208300.3|208150.3|208301.2|208151.2|208302.3|208152.3|208296.9|208146.9|33
1635945640000|2021-11-03 13:20:40|208301|208151|208304.2|208154.2|208304.2|208154.2|208300.3|208150.3|23
1635945650000|2021-11-03 13:20:50|208304.3|208154.3|208297.7|208147.7|208304.3|208154.3|208296.9|208146.9|27
1635945660000|2021-11-03 13:21:00|208298.1|208148.1|208299.6|208149.6|208302|208152|208297.9|208147.9|25
1635945670000|2021-11-03 13:21:10|208299.7|208149.7|208302.7|208152.7|208302.9|208152.9|208298.2|208148.2|30
1635945680000|2021-11-03 13:21:20|208302.8|208152.8|208347.2|208197.2|208347.2|208197.2|208302.8|208152.8|32
1635945690000|2021-11-03 13:21:30|208348|208198|208352.3|208202.3|208371.1|208221.1|208347.9|208197.9|38
1635945700000|2021-11-03 13:21:40|208356.7|208206.7|208366.2|208216.2|208366.7|208257.8|208307.8|208205|29
1635945710000|2021-11-03 13:21:50|208367.9|208217.9|208415.3|208265.3|208417.1|208267.1|208367.9|208217.9|30
1635945720000|2021-11-03 13:22:00|208414.6|208264.6|208411.8|208261.8|208414.6|208264.6|208411.2|208261.2|19
1635945730000|2021-11-03 13:22:10|208412.2|208262.2|208407.7|208257.7|208412.3|208309.8|208359.8|208248|31
1635945740000|2021-11-03 13:22:20|208409.4|208259.4|208407.7|208257.7|208409.8|208259.8|208407.3|208257.3|24
1635945750000|2021-11-03 13:22:30|208407.8|208257.8|208390.4|208240.4|208407.8|208257.8|208382.8|208232.8|26
1635945760000|2021-11-03 13:22:40|208389.5|208239.5|208390.9|208240.9|208392.9|208242.9|208386.6|208236.6|24
1635945770000|2021-11-03 13:22:50|208394.2|208244.2|208390.3|208240.3|208394.2|208244.2|208388.7|208238.7|20
1635945780000|2021-11-03 13:23:00|208390.4|208240.4|208434.5|208284.5|208434.8|208284.8|208390|208240|27
1635945790000|2021-11-03 13:23:10|208434.6|208284.6|208459.3|208309.3|208459.4|208309.4|208434.3|208284.3|19
1635945800000|2021-11-03 13:23:20|208461.5|208311.5|208461.8|208311.8|208461.8|208311.8|208457.1|208307.1|23
1635945810000|2021-11-03 13:23:30|208461.1|208311.1|208459.3|208309.3|208463.4|208313.4|208459.3|208309.3|15
1635945820000|2021-11-03 13:23:40|208461.9|208311.9|208458.5|208308.5|208461.9|208311.9|208458.2|208308.2|12
1635945830000|2021-11-03 13:23:50|208458.3|208308.3|208463.1|208313.1|208463.1|208313.1|208458.3|208308.3|15
1635945840000|2021-11-03 13:24:00|208461|208311|208466.6|208316.6|208467.8|208317.8|208460.2|208310.2|24
1635945850000|2021-11-03 13:24:10|208465.5|208315.5|208467.2|208317.2|208468.2|208318.2|208465.1|208315.1|16
1635945860000|2021-11-03 13:24:20|208466.9|208316.9|208466.3|208316.3|208467.3|208317.3|208465.7|208315.7|13
1635945870000|2021-11-03 13:24:30|208465|208315|208464.2|208314.2|208465|208315|208463.6|208313.6|9
1635945880000|2021-11-03 13:24:40|208464|208314|208462.7|208312.7|208464|208314|208457.9|208307.9|13
1635945890000|2021-11-03 13:24:50|208462.8|208312.8|208464.5|208314.5|208466.8|208316.8|208462.8|208312.8|18
1635945900000|2021-11-03 13:25:00|208464.4|208314.4|208464.3|208314.3|208465.3|208315.3|208463.2|208313.2|19
1635945910000|2021-11-03 13:25:10|208463.6|208313.6|208463.9|208313.9|208464.8|208314.8|208463.6|208313.6|15
1635945920000|2021-11-03 13:25:20|208462.7|208312.7|208463.5|208313.5|208464.3|208314.3|208462.2|208312.2|12
1635945930000|2021-11-03 13:25:30|208464.1|208314.1|208468.3|208318.3|208469.5|208319.5|208463.2|208313.2|18
1635945940000|2021-11-03 13:25:40|208466.1|208316.1|208461|208311|208466.9|208316.9|208459.7|208309.7|14
1635945950000|2021-11-03 13:25:50|208463|208313|208463.4|208313.4|208463.6|208313.6|208460.9|208310.9|11
1635945960000|2021-11-03 13:26:00|208461.9|208311.9|208461.8|208311.8|208462.7|208312.7|208461.1|208311.1|16
1635945970000|2021-11-03 13:26:10|208461.9|208311.9|208467.4|208317.4|208469|208368|208418|208302.3|24
1635945980000|2021-11-03 13:26:20|208468.1|208318.1|208461.5|208311.5|208468.1|208318.1|208461.5|208311.5|17
1635945990000|2021-11-03 13:26:30|208461.7|208311.7|208384.8|208234.8|208461.7|208311.7|208334.7|208233.5|35
1635946000000|2021-11-03 13:26:40|208385.1|208235.1|208387.6|208237.6|208396.8|208246.8|208384.9|208234.9|31
1635946010000|2021-11-03 13:26:50|208386.4|208236.4|208387.4|208237.4|208389.7|208239.7|208384|208234|31
1635946020000|2021-11-03 13:27:00|208387.6|208237.6|208380.6|208230.6|208387.7|208237.7|208380.6|208230.6|25
1635946030000|2021-11-03 13:27:10|208379.5|208229.5|208380.4|208230.4|208380.7|208230.7|208379|208229|15
1635946040000|2021-11-03 13:27:20|208378.6|208228.6|208383.8|208233.8|208388.7|208238.7|208378.6|208228.6|23
1635946050000|2021-11-03 13:27:30|208382|208232|208381.7|208231.7|208388.1|208238.1|208380.2|208230.2|32
1635946060000|2021-11-03 13:27:40|208382.1|208232.1|208388.2|208238.2|208389.8|208239.8|208381.7|208231.7|28
1635946070000|2021-11-03 13:27:50|208388.1|208238.1|208386.4|208236.4|208388.1|208238.1|208384.7|208234.7|20
1635946080000|2021-11-03 13:28:00|208386.3|208236.3|208390.7|208240.7|208390.7|208240.7|208385.4|208235.4|13
1635946090000|2021-11-03 13:28:10|208390.5|208240.5|208424.5|208274.5|208424.5|208274.5|208390.5|208240.5|35
1635946100000|2021-11-03 13:28:20|208424.2|208274.2|208412.6|208262.6|208425|208275|208412.6|208262.6|20
1635946110000|2021-11-03 13:28:30|208412.8|208262.8|208414.8|208264.8|208415|208265|208411.5|208261.5|24
1635946120000|2021-11-03 13:28:40|208414.6|208264.6|208431.5|208281.5|208431.9|208281.9|208413.6|208263.6|23
1635946130000|2021-11-03 13:28:50|208431|208281|208446.2|208296.2|208446.9|208296.9|208431|208281|27
1635946140000|2021-11-03 13:29:00|208446.4|208296.4|208448.2|208298.2|208449.9|208299.9|208445.8|208295.8|25
1635946150000|2021-11-03 13:29:10|208448.5|208298.5|208451.6|208301.6|208452.9|208302.9|208448.3|208298.3|25
1635946160000|2021-11-03 13:29:20|208454.2|208304.2|208455.3|208305.3|208456|208306|208452.5|208302.5|25
1635946170000|2021-11-03 13:29:30|208455|208305|208456.7|208306.7|208456.9|208306.9|208454.4|208304.4|19
1635946180000|2021-11-03 13:29:40|208456.8|208306.8|208463.7|208313.7|208463.7|208313.7|208455.9|208305.9|23
1635946190000|2021-11-03 13:29:50|208460.5|208310.5|208467|208317|208467.1|208317.1|208460.5|208310.5|13
1635946200000|2021-11-03 13:30:00|208466.9|208316.9|208465.1|208315.1|208467.9|208317.9|208462.7|208312.7|26
1635946210000|2021-11-03 13:30:10|208465.3|208315.3|208465.2|208315.2|208465.3|208315.3|208463.7|208313.7|15
1635946220000|2021-11-03 13:30:20|208466|208316|208441.4|208291.4|208466|208316|208440|208290|34
1635946230000|2021-11-03 13:30:30|208439.8|208289.8|208409.8|208259.8|208440|208290|208401.9|208251.9|37
1635946240000|2021-11-03 13:30:40|208408.6|208258.6|208415.8|208265.8|208416.4|208266.4|208408.6|208258.6|30
1635946250000|2021-11-03 13:30:50|208416.4|208266.4|208424.1|208274.1|208428.5|208278.5|208416.4|208266.4|34
1635946260000|2021-11-03 13:31:00|208420.8|208270.8|208412.1|208262.1|208423.4|208273.4|208409.8|208259.8|36
1635946270000|2021-11-03 13:31:10|208412.6|208262.6|208408.1|208258.1|208412.6|208262.6|208404.7|208254.7|34
1635946280000|2021-11-03 13:31:20|208407.6|208257.6|208427.1|208277.1|208436.1|208286.1|208407.6|208257.6|34
1635946290000|2021-11-03 13:31:30|208427.5|208277.5|208411.9|208261.9|208433.7|208283.7|208409.7|208259.7|33
1635946300000|2021-11-03 13:31:40|208412.6|208262.6|208393.1|208243.1|208414.9|208264.9|208393.1|208243.1|33
1635946310000|2021-11-03 13:31:50|208393|208243|208392.3|208242.3|208393|208243|208376.6|208226.6|28
1635946320000|2021-11-03 13:32:00|208393|208243|208428.9|208278.9|208429|208279|208391.5|208241.5|31
1635946330000|2021-11-03 13:32:10|208429.2|208279.2|208433.5|208283.5|208437.7|208287.7|208429.2|208279.2|25
1635946340000|2021-11-03 13:32:20|208433.8|208283.8|208429.1|208279.1|208435.2|208285.2|208425.7|208275.7|28
1635946350000|2021-11-03 13:32:30|208431|208281|208428.9|208278.9|208437.3|208287.3|208426.3|208276.3|32
1635946360000|2021-11-03 13:32:40|208431.1|208281.1|208431|208281|208434.6|208284.6|208428.2|208278.2|31
1635946370000|2021-11-03 13:32:50|208430.7|208280.7|208424.2|208274.2|208431|208281|208424.2|208274.2|29
1635946380000|2021-11-03 13:33:00|208425.8|208275.8|208426.1|208276.1|208429.3|208279.3|208424.1|208274.1|21
1635946390000|2021-11-03 13:33:10|208424.2|208274.2|208417.9|208267.9|208424.2|208274.2|208416|208266|33
1635946400000|2021-11-03 13:33:20|208418.3|208268.3|208413.3|208263.3|208418.4|208268.4|208410.7|208260.7|34
1635946410000|2021-11-03 13:33:30|208411.7|208261.7|208435.4|208285.4|208442.1|208292.1|208411.7|208261.7|26
1635946420000|2021-11-03 13:33:40|208435.6|208285.6|208435.3|208285.3|208436.8|208286.8|208433.5|208283.5|24
1635946430000|2021-11-03 13:33:50|208437.3|208287.3|208431.5|208281.5|208443.1|208293.1|208431.1|208281.1|33
1635946440000|2021-11-03 13:34:00|208431|208281|208422.8|208272.8|208434.6|208284.6|208422.8|208272.8|29
1635946450000|2021-11-03 13:34:10|208423.5|208273.5|208418.2|208268.2|208423.5|208273.5|208413.6|208263.6|29
1635946460000|2021-11-03 13:34:20|208417.5|208267.5|208416.8|208266.8|208419.3|208269.3|208415.3|208265.3|22
1635946470000|2021-11-03 13:34:30|208417.3|208267.3|208414.3|208264.3|208418.4|208268.4|208407.3|208257.3|28
1635946480000|2021-11-03 13:34:40|208412.9|208262.9|208438.8|208288.8|208441.8|208291.8|208412.2|208262.2|34
1635946490000|2021-11-03 13:34:50|208437.6|208287.6|208439.3|208289.3|208444.7|208294.7|208432.4|208282.4|34
1635946500000|2021-11-03 13:35:00|208440.4|208290.4|208433|208283|208446.3|208296.3|208430.9|208280.9|31
1635946510000|2021-11-03 13:35:10|208432.9|208282.9|208451.6|208301.6|208451.7|208301.7|208432.9|208282.9|32
1635946520000|2021-11-03 13:35:20|208450.9|208300.9|208459.6|208309.6|208460.2|208310.2|208447.9|208297.9|23
1635946530000|2021-11-03 13:35:30|208459.7|208309.7|208507.1|208357.1|208507.1|208357.1|208459.5|208309.5|30
1635946540000|2021-11-03 13:35:40|208505.3|208355.3|208556.7|208406.7|208556.7|208406.7|208505.3|208355.3|35
1635946550000|2021-11-03 13:35:50|208558.8|208408.8|208571.6|208421.6|208576|208426|208555.9|208405.9|28
1635946560000|2021-11-03 13:36:00|208570.1|208420.1|208605.4|208455.4|208611|208461|208570.1|208420.1|33
1635946570000|2021-11-03 13:36:10|208603.8|208453.8|208601.5|208451.5|208612.1|208462.1|208599.2|208449.2|32
1635946580000|2021-11-03 13:36:20|208601.3|208451.3|208600.4|208450.4|208601.7|208451.7|208592.7|208442.7|29
1635946590000|2021-11-03 13:36:30|208600.8|208450.8|208596.3|208446.3|208600.8|208450.8|208590.3|208440.3|25
1635946600000|2021-11-03 13:36:40|208597.4|208447.4|208604.6|208454.6|208604.8|208454.8|208593.8|208443.8|25
1635946610000|2021-11-03 13:36:50|208604.9|208454.9|208606.5|208456.5|208606.9|208456.9|208602|208452|18
1635946620000|2021-11-03 13:37:00|208604.7|208454.7|208603.8|208453.8|208604.7|208454.7|208600|208450|28
1635946630000|2021-11-03 13:37:10|208601.7|208451.7|208596.4|208446.4|208603.9|208453.9|208592.4|208442.4|27
1635946640000|2021-11-03 13:37:20|208594.1|208444.1|208607.7|208457.7|208610.8|208460.8|208593.1|208443.1|35
1635946650000|2021-11-03 13:37:30|208607|208457|208613|208463|208614.5|208464.5|208606.4|208456.4|25
1635946660000|2021-11-03 13:37:40|208612.9|208462.9|208609.6|208459.6|208612.9|208462.9|208608.6|208458.6|18
1635946670000|2021-11-03 13:37:50|208609.1|208459.1|208593.8|208443.8|208609.7|208508.3|208544|208442.1|32
1635946680000|2021-11-03 13:38:00|208593.1|208443.1|208598.8|208448.8|208604.3|208454.3|208593.1|208443.1|37
1635946690000|2021-11-03 13:38:10|208600.6|208450.6|208604|208454|208604.2|208454.2|208599|208449|24
1635946700000|2021-11-03 13:38:20|208604.2|208454.2|208605.7|208455.7|208606.3|208456.3|208602.9|208452.9|19
1635946710000|2021-11-03 13:38:30|208605.9|208455.9|208611.8|208461.8|208615.4|208465.4|208604.3|208454.3|26
1635946720000|2021-11-03 13:38:40|208609.5|208459.5|208612.7|208462.7|208618.6|208468.6|208609.5|208459.5|20
1635946730000|2021-11-03 13:38:50|208612|208462|208609.1|208459.1|208612.9|208462.9|208608.4|208458.4|22
1635946740000|2021-11-03 13:39:00|208608.5|208458.5|208645.3|208495.3|208645.3|208495.3|208608.5|208458.5|25
1635946750000|2021-11-03 13:39:10|208645.9|208495.9|208673.3|208523.3|208673.3|208523.3|208643.7|208493.7|24
1635946760000|2021-11-03 13:39:20|208673.4|208523.4|208672.8|208522.8|208673.9|208523.9|208669|208519|19
1635946770000|2021-11-03 13:39:30|208671.7|208521.7|208692.7|208542.7|208696|208576.3|208626.3|208521.5|29
1635946780000|2021-11-03 13:39:40|208692.3|208542.3|208753.5|208603.5|208761.2|208649.5|208652|208542.3|32
1635946790000|2021-11-03 13:39:50|208743.2|208593.2|208769.7|208619.7|208772.7|208652.7|208694.3|208591.3|32
1635946800000|2021-11-03 13:40:00|208769.5|208619.5|208775|208625|208777.8|208627.8|208769.5|208619.5|15
1635946810000|2021-11-03 13:40:10|208774.5|208624.5|208784|208634|208785.4|208635.4|208774.1|208624.1|32
1635946820000|2021-11-03 13:40:20|208783.3|208633.3|208797.2|208647.2|208797.6|208647.6|208779.5|208629.5|23
1635946830000|2021-11-03 13:40:30|208796.5|208646.5|208791.5|208641.5|208796.5|208646.5|208782.9|208632.9|34
1635946840000|2021-11-03 13:40:40|208790.5|208640.5|208832.1|208682.1|208833|208683|208789.9|208639.9|29
1635946850000|2021-11-03 13:40:50|208831.4|208681.4|208828.7|208678.7|208831.4|208681.4|208824.7|208674.7|24
1635946860000|2021-11-03 13:41:00|208828.3|208678.3|208821|208671|208830|208680|208819.5|208669.5|31
1635946870000|2021-11-03 13:41:10|208817.9|208667.9|208767.3|208617.3|208819.7|208669.7|208764|208614|36
1635946880000|2021-11-03 13:41:20|208754.7|208604.7|208747.3|208597.3|208754.7|208604.7|208739.3|208589.3|33
1635946890000|2021-11-03 13:41:30|208746.8|208596.8|208732.6|208582.6|208750.8|208600.8|208727.7|208577.7|31
1635946900000|2021-11-03 13:41:40|208733.5|208583.5|208736.3|208586.3|208736.8|208586.8|208733.2|208583.2|29
1635946910000|2021-11-03 13:41:50|208736.2|208586.2|208732.8|208582.8|208737.7|208587.7|208732.4|208582.4|19
1635946920000|2021-11-03 13:42:00|208734|208584|208713.3|208563.3|208738.2|208588.2|208713.3|208563.3|31
1635946930000|2021-11-03 13:42:10|208713.8|208563.8|208705.4|208555.4|208713.8|208563.8|208694.1|208544.1|29
1635946940000|2021-11-03 13:42:20|208704.9|208554.9|208720|208570|208720.6|208570.6|208703|208553|24
1635946950000|2021-11-03 13:42:30|208724.9|208574.9|208733.1|208583.1|208733.4|208583.4|208724.5|208574.5|34
1635946960000|2021-11-03 13:42:40|208732.2|208582.2|208786|208636|208786|208636|208732.2|208582.2|25
1635946970000|2021-11-03 13:42:50|208786.4|208636.4|208788.2|208638.2|208798.5|208648.5|208785.3|208635.3|32
1635946980000|2021-11-03 13:43:00|208780.8|208630.8|208736.5|208586.5|208782.9|208632.9|208736.3|208586.3|36
1635946990000|2021-11-03 13:43:10|208736.4|208586.4|208743.2|208593.2|208746.7|208596.7|208736.2|208586.2|32
1635947000000|2021-11-03 13:43:20|208741.7|208591.7|208731.5|208581.5|208742.4|208592.4|208728.3|208578.3|34
1635947010000|2021-11-03 13:43:30|208732.2|208582.2|208728.5|208578.5|208732.2|208582.2|208728.5|208578.5|25
1635947020000|2021-11-03 13:43:40|208728.8|208578.8|208634.2|208484.2|208728.8|208578.8|208634.2|208484.2|36
1635947030000|2021-11-03 13:43:50|208635.4|208485.4|208609.5|208459.5|208645|208495|208607.1|208457.1|26
1635947040000|2021-11-03 13:44:00|208613.9|208463.9|208588.2|208438.2|208620|208470|208585.9|208435.9|31
1635947050000|2021-11-03 13:44:10|208587.5|208437.5|208589.3|208439.3|208589.3|208439.3|208584.2|208434.2|25
1635947060000|2021-11-03 13:44:20|208589|208439|208692.3|208542.3|208692.3|208542.3|208589|208439|32
1635947070000|2021-11-03 13:44:30|208688.5|208538.5|208719.1|208569.1|208719.1|208569.1|208687.9|208537.9|33
1635947080000|2021-11-03 13:44:40|208717.8|208567.8|208711.4|208561.4|208725.3|208575.3|208709.6|208559.6|22
1635947090000|2021-11-03 13:44:50|208709.6|208559.6|208710.4|208560.4|208715.1|208565.1|208709.3|208559.3|19
1635947100000|2021-11-03 13:45:00|208711.1|208561.1|208657.4|208507.4|208719.9|208569.9|208657.4|208507.4|38
1635947110000|2021-11-03 13:45:10|208654.7|208504.7|208648.1|208498.1|208662.4|208512.4|208648.1|208498.1|33
1635947120000|2021-11-03 13:45:20|208648.3|208498.3|208626.8|208476.8|208648.3|208498.3|208626.8|208476.8|28
1635947130000|2021-11-03 13:45:30|208625.4|208475.4|208679.5|208529.5|208679.5|208564|208614|208474.5|36
1635947140000|2021-11-03 13:45:40|208679|208529|208688|208538|208692.2|208542.2|208675.2|208525.2|37
1635947150000|2021-11-03 13:45:50|208687.5|208537.5|208691|208541|208695.8|208545.8|208684.8|208534.8|30
1635947160000|2021-11-03 13:46:00|208689.8|208539.8|208695.1|208545.1|208696.3|208546.3|208687.5|208537.5|34
1635947170000|2021-11-03 13:46:10|208694.9|208544.9|208702|208552|208710|208560|208693|208543|35
1635947180000|2021-11-03 13:46:20|208695.4|208545.4|208771.6|208621.6|208771.6|208621.6|208695.4|208545.4|39
1635947190000|2021-11-03 13:46:30|208772|208622|208774.7|208624.7|208775.7|208625.7|208772|208622|20
1635947200000|2021-11-03 13:46:40|208775|208625|208760.5|208610.5|208783.5|208633.5|208759|208609|29
1635947210000|2021-11-03 13:46:50|208760.3|208610.3|208768.9|208618.9|208768.9|208618.9|208759.7|208609.7|25
1635947220000|2021-11-03 13:47:00|208767.4|208617.4|208764.3|208614.3|208768.7|208618.7|208758.6|208608.6|27
1635947230000|2021-11-03 13:47:10|208763.8|208613.8|208768|208618|208768.5|208618.5|208763.8|208613.8|15
1635947240000|2021-11-03 13:47:20|208767.9|208617.9|208768.3|208618.3|208769.1|208619.1|208767.3|208617.3|16
1635947250000|2021-11-03 13:47:30|208767.4|208617.4|208744.3|208594.3|208770.7|208620.7|208741.7|208591.7|25
1635947260000|2021-11-03 13:47:40|208744.7|208594.7|208761.4|208611.4|208762.3|208612.3|208744.5|208594.5|27
1635947270000|2021-11-03 13:47:50|208761.3|208611.3|208762.6|208612.6|208763|208613|208747.4|208597.4|29
1635947280000|2021-11-03 13:48:00|208762.5|208612.5|208761.1|208611.1|208762.7|208612.7|208758.6|208608.6|21
1635947290000|2021-11-03 13:48:10|208761.2|208611.2|208755|208605|208761.4|208611.4|208753.7|208603.7|17
1635947300000|2021-11-03 13:48:20|208754.1|208604.1|208721.7|208571.7|208754.1|208604.1|208721.4|208571.4|34
1635947310000|2021-11-03 13:48:30|208720.7|208570.7|208728.4|208578.4|208728.4|208578.4|208720.7|208570.7|24
1635947320000|2021-11-03 13:48:40|208728.5|208578.5|208713.2|208563.2|208728.5|208578.5|208710.5|208560.5|30
1635947330000|2021-11-03 13:48:50|208713|208563|208682.9|208532.9|208713.4|208563.4|208661.6|208511.6|34
1635947340000|2021-11-03 13:49:00|208684.6|208534.6|208684.9|208534.9|208686.9|208536.9|208682.5|208532.5|33
1635947350000|2021-11-03 13:49:10|208690.8|208540.8|208730.6|208580.6|208732|208582|208688.9|208538.9|35
1635947360000|2021-11-03 13:49:20|208730.9|208580.9|208737.5|208587.5|208737.5|208587.5|208729.2|208579.2|26
1635947370000|2021-11-03 13:49:30|208737.3|208587.3|208766.4|208616.4|208767.2|208617.2|208736.8|208586.8|25
1635947380000|2021-11-03 13:49:40|208766.6|208616.6|208764|208614|208767.4|208617.4|208763.5|208613.5|20
1635947390000|2021-11-03 13:49:50|208764.1|208614.1|208764.2|208614.2|208765.7|208615.7|208762.9|208612.9|26
1635947400000|2021-11-03 13:50:00|208764|208614|208764.7|208614.7|208766.5|208616.5|208763.9|208613.9|19
1635947410000|2021-11-03 13:50:10|208764.2|208614.2|208763.1|208613.1|208765|208615|208761.6|208611.6|31
1635947420000|2021-11-03 13:50:20|208763|208613|208735|208585|208770.3|208620.3|208732.2|208582.2|34
1635947430000|2021-11-03 13:50:30|208735.5|208585.5|208741.2|208591.2|208741.2|208591.2|208732.5|208582.5|34
1635947440000|2021-11-03 13:50:40|208742.8|208592.8|208736.9|208586.9|208742.8|208592.8|208736.9|208586.9|29
1635947450000|2021-11-03 13:50:50|208738|208588|208742.2|208592.2|208742.8|208592.8|208738|208588|28
1635947460000|2021-11-03 13:51:00|208734.8|208584.8|208773.3|208623.3|208773.3|208623.3|208730.4|208580.4|31
1635947470000|2021-11-03 13:51:10|208772.9|208622.9|208771.5|208621.5|208774.9|208624.9|208769.9|208619.9|15
1635947480000|2021-11-03 13:51:20|208771.3|208621.3|208764.1|208614.1|208771.8|208621.8|208763.2|208613.2|21
1635947490000|2021-11-03 13:51:30|208767.3|208617.3|208756.7|208606.7|208767.3|208617.3|208745|208595|21
1635947500000|2021-11-03 13:51:40|208757.2|208607.2|208763.7|208613.7|208766.7|208616.7|208757.1|208607.1|20
1635947510000|2021-11-03 13:51:50|208763.9|208613.9|208762.8|208612.8|208765.4|208615.4|208757.1|208607.1|19
1635947520000|2021-11-03 13:52:00|208762.3|208612.3|208765.4|208615.4|208765.6|208615.6|208762.3|208612.3|18
1635947530000|2021-11-03 13:52:10|208766.1|208616.1|208765.5|208615.5|208766.4|208616.4|208762.3|208612.3|24
1635947540000|2021-11-03 13:52:20|208763.8|208613.8|208764|208614|208765.2|208615.2|208761.9|208611.9|24
1635947550000|2021-11-03 13:52:30|208765.3|208615.3|208808.3|208658.3|208808.3|208658.3|208763|208613|27
1635947560000|2021-11-03 13:52:40|208807.6|208657.6|208770.6|208720.6|208821.8|208720.6|208767.9|208657.6|35
1635947570000|2021-11-03 13:52:50|208770.1|208720.1|208838.6|208688.6|208838.6|208720.1|208767.6|208663.4|37
1635947580000|2021-11-03 13:53:00|208839.4|208689.4|209010.5|208860.5|209014.3|208864.3|208839.4|208689.4|39
1635947590000|2021-11-03 13:53:10|209013.7|208863.7|209019.1|208869.1|209020|208870|208987.8|208837.8|31
1635947600000|2021-11-03 13:53:20|209019.2|208869.2|209000.3|208850.3|209019.2|208869.2|208993.7|208843.7|29
1635947610000|2021-11-03 13:53:30|208998.4|208848.4|209004.2|208854.2|209004.2|208854.2|208990.9|208840.9|32
1635947620000|2021-11-03 13:53:40|209004.6|208854.6|208991.4|208841.4|209004.6|208854.6|208989|208839|31
1635947630000|2021-11-03 13:53:50|208990.1|208840.1|208995.9|208845.9|208997.7|208847.7|208990.1|208840.1|31
1635947640000|2021-11-03 13:54:00|208994.8|208844.8|209023.6|208873.6|209023.6|208873.6|208991.6|208841.6|31
1635947650000|2021-11-03 13:54:10|209026.2|208876.2|208990.8|208840.8|209026.2|208876.2|208990|208840|29
1635947660000|2021-11-03 13:54:20|208990.2|208840.2|208992.1|208842.1|209003.2|208853.2|208990.2|208840.2|34
1635947670000|2021-11-03 13:54:30|208992.2|208842.2|209003.4|208853.4|209003.4|208853.4|208991.5|208841.5|30
1635947680000|2021-11-03 13:54:40|209003.5|208853.5|209003.6|208853.6|209005.5|208855.5|209002.7|208852.7|18
1635947690000|2021-11-03 13:54:50|209002.1|208852.1|209011.5|208861.5|209011.5|208861.5|208996.2|208846.2|34
1635947700000|2021-11-03 13:55:00|209008.7|208858.7|209006.7|208856.7|209023.4|208873.4|209006.7|208856.7|34
1635947710000|2021-11-03 13:55:10|209008.8|208858.8|209010.2|208860.2|209012.9|208862.9|209007|208857|25
1635947720000|2021-11-03 13:55:20|209010.9|208860.9|208992.9|208842.9|209013.2|208863.2|208990.1|208840.1|38
1635947730000|2021-11-03 13:55:30|208992.7|208842.7|208985.1|208835.1|208993|208843|208976.6|208826.6|29
1635947740000|2021-11-03 13:55:40|208985.9|208835.9|209018|208868|209019.7|208869.7|208985.6|208835.6|33
1635947750000|2021-11-03 13:55:50|209017.9|208867.9|209010.3|208860.3|209022.6|208872.6|209006.9|208856.9|30
1635947760000|2021-11-03 13:56:00|209013.7|208863.7|209018.8|208868.8|209031.9|208881.9|209013.7|208863.7|34
1635947770000|2021-11-03 13:56:10|209021|208871|209029.6|208879.6|209030.6|208880.6|209021|208871|31
1635947780000|2021-11-03 13:56:20|209029.5|208879.5|209029.8|208879.8|209032.1|208882.1|209028.7|208878.7|25
1635947790000|2021-11-03 13:56:30|209029.4|208879.4|208992.1|208842.1|209032.3|208882.3|208990.5|208840.5|29
1635947800000|2021-11-03 13:56:40|208991.1|208841.1|208978.8|208828.8|208998|208848|208977.8|208827.8|36
1635947810000|2021-11-03 13:56:50|208978.7|208828.7|208959.7|208809.7|208981.4|208831.4|208959.7|208809.7|22
1635947820000|2021-11-03 13:57:00|208966.1|208816.1|208961|208811|208967|208817|208958.9|208808.9|30
1635947830000|2021-11-03 13:57:10|208960.2|208810.2|208963.1|208813.1|208963.5|208813.5|208959.2|208809.2|29
1635947840000|2021-11-03 13:57:20|208963.5|208813.5|208997.7|208847.7|208999.5|208849.5|208961.8|208811.8|28
1635947850000|2021-11-03 13:57:30|208997.9|208847.9|209001|208851|209001|208851|208996.6|208846.6|31
1635947860000|2021-11-03 13:57:40|208999.3|208849.3|209001.8|208851.8|209001.8|208851.8|208998.1|208848.1|30
1635947870000|2021-11-03 13:57:50|209002.2|208852.2|209007|208857|209008.7|208858.7|209002.2|208852.2|33
1635947880000|2021-11-03 13:58:00|209007.5|208857.5|209001.4|208851.4|209007.5|208857.5|208999.2|208849.2|31
1635947890000|2021-11-03 13:58:10|209001.8|208851.8|208999|208849|209003.9|208853.9|208998.9|208848.9|29
1635947900000|2021-11-03 13:58:20|208999.1|208849.1|208993.6|208843.6|208999.5|208849.5|208992.5|208842.5|28
1635947910000|2021-11-03 13:58:30|208993.2|208843.2|209000.1|208850.1|209002|208852|208993.2|208843.2|30
1635947920000|2021-11-03 13:58:40|209000.6|208850.6|208997.8|208847.8|209000.6|208850.6|208997.8|208847.8|22
1635947930000|2021-11-03 13:58:50|208998.1|208848.1|208981.2|208831.2|208998.1|208848.1|208980.1|208830.1|23
1635947940000|2021-11-03 13:59:00|208984.4|208834.4|209081.2|208931.2|209081.2|208931.2|208983.2|208833.2|40
1635947950000|2021-11-03 13:59:10|209086.1|208936.1|209157.9|209007.9|209164.2|209014.2|209086.1|208936.1|38
1635947960000|2021-11-03 13:59:20|209164.2|209014.2|209170.4|209020.4|209185.8|209035.8|209162.6|209012.6|35
1635947970000|2021-11-03 13:59:30|209171.2|209021.2|209160.6|209010.6|209189.4|209039.4|209160.6|209010.6|35
1635947980000|2021-11-03 13:59:40|209167.8|209017.8|209220.5|209070.5|209221.1|209071.1|209163.9|209013.9|37
1635947990000|2021-11-03 13:59:50|209218.7|209068.7|209216.5|209066.5|209223.5|209073.5|209203.7|209053.7|36
1635948000000|2021-11-03 14:00:00|209241.7|209091.7|209344.8|209194.8|209344.8|209194.8|209241.7|209091.7|39
1635948010000|2021-11-03 14:00:10|209352.9|209202.9|209454.2|209304.2|209462.5|209312.5|209352.9|209202.9|40
1635948020000|2021-11-03 14:00:20|209456.1|209306.1|209611.5|209461.5|209628.4|209478.4|209454.1|209304.1|40
1635948030000|2021-11-03 14:00:30|209603.3|209453.3|209632.1|209482.1|209657.5|209507.5|209594.6|209444.6|38
1635948040000|2021-11-03 14:00:40|209634.1|209484.1|209715.5|209565.5|209726.6|209576.6|209626.3|209476.3|40
1635948050000|2021-11-03 14:00:50|209717.1|209567.1|209759.8|209609.8|209793.8|209643.8|209717.1|209567.1|39
1635948060000|2021-11-03 14:01:00|209755.4|209605.4|209768.7|209618.7|209790.1|209640.1|209755.4|209605.4|40
1635948070000|2021-11-03 14:01:10|209760.2|209610.2|209686.9|209536.9|209768.5|209618.5|209686.9|209536.9|37
1635948080000|2021-11-03 14:01:20|209670.3|209520.3|209604.2|209454.2|209684.8|209534.8|209604.2|209454.2|37
1635948090000|2021-11-03 14:01:30|209606|209456|209617.1|209467.1|209660.4|209510.4|209606|209456|40
1635948100000|2021-11-03 14:01:40|209617|209467|209609.4|209459.4|209617.4|209467.4|209603.1|209453.1|32
1635948110000|2021-11-03 14:01:50|209611.8|209461.8|209563.1|209413.1|209614|209464|209518.3|209368.3|36
1635948120000|2021-11-03 14:02:00|209530.7|209380.7|209468.9|209318.9|209533.9|209383.9|209443.6|209293.6|39
1635948130000|2021-11-03 14:02:10|209468.7|209318.7|209485|209335|209485|209335|209448.1|209298.1|36
1635948140000|2021-11-03 14:02:20|209489.8|209339.8|209493.5|209343.5|209497.7|209347.7|209468.5|209318.5|37
1635948150000|2021-11-03 14:02:30|209495.7|209345.7|209450.7|209300.7|209498.8|209348.8|209448.1|209298.1|33
1635948160000|2021-11-03 14:02:40|209452.1|209302.1|209445.7|209295.7|209452.1|209302.1|209434.7|209284.7|38
1635948170000|2021-11-03 14:02:50|209446.8|209296.8|209445.2|209295.2|209452.8|209302.8|209438.8|209288.8|36
1635948180000|2021-11-03 14:03:00|209443.7|209293.7|209476|209326|209487.5|209337.5|209438.3|209288.3|35
1635948190000|2021-11-03 14:03:10|209470.9|209320.9|209470.9|209320.9|209470.9|209320.9|209437.9|209287.9|36
1635948200000|2021-11-03 14:03:20|209471|209321|209442.5|209292.5|209471|209321|209434|209284|39
1635948210000|2021-11-03 14:03:30|209445.3|209295.3|209461.9|209311.9|209462.1|209312.1|209445.3|209295.3|29
1635948220000|2021-11-03 14:03:40|209461.3|209311.3|209447.6|209297.6|209461.3|209311.3|209434.1|209284.1|36
1635948230000|2021-11-03 14:03:50|209449.5|209299.5|209479.8|209329.8|209481.8|209331.8|209438.8|209288.8|36
1635948240000|2021-11-03 14:04:00|209480.7|209330.7|209499.7|209349.7|209499.7|209349.7|209473.4|209323.4|36
1635948250000|2021-11-03 14:04:10|209495.5|209345.5|209525|209375|209525.1|209375.1|209474.5|209324.5|37
1635948260000|2021-11-03 14:04:20|209522.9|209372.9|209526.6|209376.6|209530.5|209380.5|209521.9|209371.9|32
1635948270000|2021-11-03 14:04:30|209525.1|209375.1|209529.8|209379.8|209603.2|209453.2|209524.8|209374.8|34
1635948280000|2021-11-03 14:04:40|209532.3|209382.3|209573.2|209423.2|209587.7|209437.7|209532.3|209382.3|39
1635948290000|2021-11-03 14:04:50|209573.3|209423.3|209545.8|209395.8|209573.3|209423.3|209543.8|209393.8|35
1635948300000|2021-11-03 14:05:00|209544.9|209394.9|209527.1|209377.1|209546.2|209396.2|209517.2|209367.2|34
1635948310000|2021-11-03 14:05:10|209528|209378|209528.8|209378.8|209528.8|209378.8|209498.8|209348.8|34
1635948320000|2021-11-03 14:05:20|209528.2|209378.2|209551.1|209401.1|209553.7|209403.7|209523.3|209373.3|32
1635948330000|2021-11-03 14:05:30|209529.1|209379.1|209549.8|209399.8|209549.9|209399.9|209525.2|209375.2|30
1635948340000|2021-11-03 14:05:40|209552.8|209402.8|209516.6|209366.6|209570.5|209420.5|209510.7|209360.7|32
1635948350000|2021-11-03 14:05:50|209516.8|209366.8|209503|209353|209528.9|209378.9|209498.1|209348.1|34
1635948360000|2021-11-03 14:06:00|209501.7|209351.7|209509.7|209359.7|209516.5|209366.5|209501.7|209351.7|28
1635948370000|2021-11-03 14:06:10|209509.4|209359.4|209550.3|209400.3|209550.3|209400.3|209483.5|209333.5|37
1635948380000|2021-11-03 14:06:20|209550.1|209400.1|209575.3|209425.3|209580.9|209430.9|209539.5|209389.5|29
1635948390000|2021-11-03 14:06:30|209572.5|209422.5|209545.3|209395.3|209575.1|209425.1|209543.4|209393.4|31
1635948400000|2021-11-03 14:06:40|209544.6|209394.6|209613.7|209463.7|209616.4|209466.4|209541.6|209391.6|37
1635948410000|2021-11-03 14:06:50|209613.1|209463.1|209639.6|209489.6|209641.7|209491.7|209605.8|209455.8|36
1635948420000|2021-11-03 14:07:00|209640.9|209490.9|209698.4|209548.4|209698.8|209548.8|209637|209487|35
1635948430000|2021-11-03 14:07:10|209697.5|209547.5|209691.3|209541.3|209699.7|209549.7|209688.4|209538.4|30
1635948440000|2021-11-03 14:07:20|209687.5|209537.5|209708.8|209558.8|209708.8|209558.8|209679|209529|25
1635948450000|2021-11-03 14:07:30|209707.8|209557.8|209620.2|209470.2|209711.3|209561.3|209620|209470|27
1635948460000|2021-11-03 14:07:40|209618.5|209468.5|209619.2|209469.2|209643.8|209493.8|209617|209467|32
1635948470000|2021-11-03 14:07:50|209618.9|209468.9|209613.1|209463.1|209627.8|209477.8|209609.7|209459.7|35
1635948480000|2021-11-03 14:08:00|209615.4|209465.4|209628.3|209478.3|209649.4|209499.4|209609.4|209459.4|36
1635948490000|2021-11-03 14:08:10|209627.9|209477.9|209613.6|209463.6|209633|209483|209604.6|209454.6|38
1635948500000|2021-11-03 14:08:20|209613.1|209463.1|209584.8|209434.8|209614.5|209464.5|209575.5|209425.5|37
1635948510000|2021-11-03 14:08:30|209587.3|209437.3|209612.8|209462.8|209615.1|209465.1|209587.3|209437.3|36
1635948520000|2021-11-03 14:08:40|209613.1|209463.1|209671.2|209521.2|209673|209523|209564.3|209463.1|31
1635948530000|2021-11-03 14:08:50|209669.5|209519.5|209680|209530|209687.7|209537.7|209659.2|209509.2|33
1635948540000|2021-11-03 14:09:00|209683.4|209533.4|209694.6|209544.6|209716.3|209566.3|209679|209529|39
1635948550000|2021-11-03 14:09:10|209695.6|209545.6|209653.9|209503.9|209705|209555|209646|209496|39
1635948560000|2021-11-03 14:09:20|209660.9|209510.9|209659.9|209509.9|209665.6|209515.6|209657|209507|33
1635948570000|2021-11-03 14:09:30|209659.7|209509.7|209641.5|209491.5|209659.7|209509.7|209634.7|209484.7|33
1635948580000|2021-11-03 14:09:40|209641.2|209491.2|209641.9|209491.9|209656.2|209506.2|209637.9|209487.9|33
1635948590000|2021-11-03 14:09:50|209642.9|209492.9|209613.1|209463.1|209654.6|209504.6|209613.1|209463.1|39
1635948600000|2021-11-03 14:10:00|209611.5|209461.5|209599.3|209449.3|209612.7|209462.7|209587.7|209437.7|35
1635948610000|2021-11-03 14:10:10|209598.9|209448.9|209563.4|209413.4|209600.9|209450.9|209557.3|209407.3|36
1635948620000|2021-11-03 14:10:20|209562.9|209412.9|209524.2|209374.2|209562.9|209412.9|209518.7|209368.7|37
1635948630000|2021-11-03 14:10:30|209523.9|209373.9|209525.2|209375.2|209536.4|209386.4|209523.7|209373.7|37
1635948640000|2021-11-03 14:10:40|209522.8|209372.8|209469.5|209319.5|209531.2|209381.2|209468.9|209318.9|34
1635948650000|2021-11-03 14:10:50|209470.5|209320.5|209477.7|209327.7|209505|209355|209470.5|209320.5|38
1635948660000|2021-11-03 14:11:00|209480.8|209330.8|209501.7|209351.7|209508.8|209358.8|209478.9|209328.9|33
1635948670000|2021-11-03 14:11:10|209502.1|209352.1|209507.8|209357.8|209508.6|209358.6|209502.1|209352.1|30
1635948680000|2021-11-03 14:11:20|209507.6|209357.6|209509.1|209359.1|209509.7|209359.7|209506.8|209356.8|27
1635948690000|2021-11-03 14:11:30|209509.4|209359.4|209499.7|209349.7|209510.9|209360.9|209477.7|209327.7|28
1635948700000|2021-11-03 14:11:40|209499.2|209349.2|209500.4|209350.4|209503.3|209353.3|209493.5|209343.5|26
1635948710000|2021-11-03 14:11:50|209501.1|209351.1|209541.7|209391.7|209563.2|209413.2|209500|209350|34
1635948720000|2021-11-03 14:12:00|209544.8|209394.8|209524.5|209374.5|209548.4|209398.4|209522.7|209372.7|37
1635948730000|2021-11-03 14:12:10|209523.1|209373.1|209514.5|209364.5|209526.2|209376.2|209509.7|209359.7|35
1635948740000|2021-11-03 14:12:20|209514.8|209364.8|209484.5|209334.5|209517.9|209367.9|209466.3|209316.3|29
1635948750000|2021-11-03 14:12:30|209484.4|209334.4|209501.2|209351.2|209506.2|209356.2|209484.4|209334.4|31
1635948760000|2021-11-03 14:12:40|209501.3|209351.3|209505.9|209355.9|209511.8|209361.8|209501.3|209351.3|27
1635948770000|2021-11-03 14:12:50|209505.2|209355.2|209510.5|209360.5|209510.5|209360.5|209505.2|209355.2|24
1635948780000|2021-11-03 14:13:00|209525.4|209375.4|209559.8|209409.8|209559.8|209409.8|209524.6|209374.6|37
1635948790000|2021-11-03 14:13:10|209560.7|209410.7|209525.8|209375.8|209562.5|209412.5|209518.8|209368.8|33
1635948800000|2021-11-03 14:13:20|209528|209378|209515.3|209365.3|209534.4|209384.4|209514.7|209364.7|30
1635948810000|2021-11-03 14:13:30|209514.8|209364.8|209516.1|209366.1|209516.4|209366.4|209514.2|209364.2|20
1635948820000|2021-11-03 14:13:40|209516.4|209366.4|209529.5|209379.5|209529.8|209379.8|209516.3|209366.3|27
1635948830000|2021-11-03 14:13:50|209530.8|209380.8|209528.2|209378.2|209530.8|209380.8|209523.6|209373.6|22
1635948840000|2021-11-03 14:14:00|209527.2|209377.2|209526.4|209376.4|209527.5|209377.5|209514.7|209364.7|29
1635948850000|2021-11-03 14:14:10|209526|209376|209530.7|209380.7|209530.7|209380.7|209523.4|209373.4|20
1635948860000|2021-11-03 14:14:20|209530.6|209380.6|209521.7|209371.7|209530.6|209380.6|209515|209365|32
1635948870000|2021-11-03 14:14:30|209522.1|209372.1|209526.2|209376.2|209528.5|209378.5|209522.1|209372.1|25
1635948880000|2021-11-03 14:14:40|209524.5|209374.5|209530.7|209380.7|209531.2|209381.2|209521.9|209371.9|23
1635948890000|2021-11-03 14:14:50|209530.8|209380.8|209538|209388|209540.5|209390.5|209520.4|209370.4|25
1635948900000|2021-11-03 14:15:00|209565.1|209415.1|209587.8|209437.8|209601.1|209451.1|209562.2|209412.2|36
1635948910000|2021-11-03 14:15:10|209586.7|209436.7|209569|209419|209592.6|209442.6|209555.6|209405.6|32
1635948920000|2021-11-03 14:15:20|209570.5|209420.5|209565.3|209415.3|209575.1|209425.1|209560.7|209410.7|26
1635948930000|2021-11-03 14:15:30|209565.8|209415.8|209562|209412|209567.8|209417.8|209561.6|209411.6|32
1635948940000|2021-11-03 14:15:40|209564.2|209414.2|209591.6|209441.6|209595.3|209445.3|209564.2|209414.2|31
1635948950000|2021-11-03 14:15:50|209591.7|209441.7|209595.6|209445.6|209604.8|209454.8|209589.4|209439.4|26
1635948960000|2021-11-03 14:16:00|209589.1|209439.1|209576.5|209426.5|209591.7|209441.7|209571.9|209421.9|27
1635948970000|2021-11-03 14:16:10|209570.8|209420.8|209568.7|209418.7|209574.4|209424.4|209560|209410|30
1635948980000|2021-11-03 14:16:20|209570.8|209420.8|209553.1|209403.1|209570.8|209420.8|209518.4|209368.4|32
1635948990000|2021-11-03 14:16:30|209557.2|209407.2|209614.4|209464.4|209628.2|209478.2|209557.2|209407.2|36
1635949000000|2021-11-03 14:16:40|209614.6|209464.6|209612.7|209462.7|209615|209465|209608.1|209458.1|31
1635949010000|2021-11-03 14:16:50|209613|209463|209609.9|209459.9|209616.1|209466.1|209609.9|209459.9|26
1635949020000|2021-11-03 14:17:00|209611.7|209461.7|209630.8|209480.8|209630.8|209480.8|209607.6|209457.6|36
1635949030000|2021-11-03 14:17:10|209631.3|209481.3|209648.5|209498.5|209648.5|209498.5|209630.2|209480.2|28
1635949040000|2021-11-03 14:17:20|209647|209497|209682.6|209532.6|209711.2|209561.2|209647|209497|32
1635949050000|2021-11-03 14:17:30|209683.6|209533.6|209683.6|209533.6|209686.5|209536.5|209681.5|209531.5|30
1635949060000|2021-11-03 14:17:40|209683.3|209533.3|209690.3|209540.3|209713.9|209563.9|209683.3|209533.3|31
1635949070000|2021-11-03 14:17:50|209690.1|209540.1|209693.4|209543.4|209697.5|209547.5|209672.8|209522.8|35
1635949080000|2021-11-03 14:18:00|209694.4|209544.4|209734.9|209584.9|209739.4|209589.4|209694.4|209544.4|30
1635949090000|2021-11-03 14:18:10|209739.6|209589.6|209735.8|209585.8|209746.7|209596.7|209731.8|209581.8|29
1635949100000|2021-11-03 14:18:20|209733.1|209583.1|209730.6|209580.6|209735.6|209585.6|209728|209578|29
1635949110000|2021-11-03 14:18:30|209729.8|209579.8|209741.3|209591.3|209742|209592|209728.9|209578.9|24
1635949120000|2021-11-03 14:18:40|209741.5|209591.5|209743.2|209593.2|209765.1|209615.1|209740.8|209590.8|28
1635949130000|2021-11-03 14:18:50|209742.9|209592.9|209753|209603|209774.2|209624.2|209739|209589|30
1635949140000|2021-11-03 14:19:00|209752.8|209602.8|209769.7|209619.7|209774.6|209624.6|209745.9|209595.9|32
1635949150000|2021-11-03 14:19:10|209769.5|209619.5|209788.5|209638.5|209791.1|209641.1|209768.4|209618.4|31
1635949160000|2021-11-03 14:19:20|209788.2|209638.2|209790.3|209640.3|209790.3|209640.3|209784.4|209634.4|21
1635949170000|2021-11-03 14:19:30|209790.7|209640.7|209815.5|209665.5|209819.2|209669.2|209789.4|209639.4|28
1635949180000|2021-11-03 14:19:40|209815.8|209665.8|209822.5|209672.5|209823.2|209673.2|209812.7|209662.7|30
1635949190000|2021-11-03 14:19:50|209822.6|209672.6|209863.8|209713.8|209864.5|209714.5|209822|209672|24
1635949200000|2021-11-03 14:20:00|209863.7|209713.7|209817.2|209667.2|209866.3|209716.3|209816.3|209666.3|27
1635949210000|2021-11-03 14:20:10|209818.3|209668.3|209782.1|209632.1|209818.3|209668.3|209776.6|209626.6|34
1635949220000|2021-11-03 14:20:20|209782.9|209632.9|209787.2|209637.2|209787.7|209637.7|209778.9|209628.9|34
1635949230000|2021-11-03 14:20:30|209786.3|209636.3|209704.4|209554.4|209786.4|209636.4|209687.4|209537.4|33
1635949240000|2021-11-03 14:20:40|209704.6|209554.6|209691.9|209541.9|209739.8|209589.8|209662.4|209512.4|33
1635949250000|2021-11-03 14:20:50|209689.7|209539.7|209665.7|209515.7|209689.7|209539.7|209647.5|209497.5|34
1635949260000|2021-11-03 14:21:00|209668.6|209518.6|209660.7|209510.7|209669|209519|209655.3|209505.3|38
1635949270000|2021-11-03 14:21:10|209659.8|209509.8|209678.1|209528.1|209695.2|209545.2|209657.3|209507.3|35
1635949280000|2021-11-03 14:21:20|209676.9|209526.9|209659.9|209509.9|209676.9|209526.9|209657.2|209507.2|26
1635949290000|2021-11-03 14:21:30|209660.4|209510.4|209657|209507|209675.4|209525.4|209655.1|209505.1|33
1635949300000|2021-11-03 14:21:40|209657.4|209507.4|209661.6|209511.6|209663.3|209513.3|209657.4|209507.4|21
1635949310000|2021-11-03 14:21:50|209662.2|209512.2|209605.1|209455.1|209662.2|209512.2|209604.6|209454.6|34
1635949320000|2021-11-03 14:22:00|209604.8|209454.8|209577.4|209427.4|209606.8|209456.8|209570.8|209420.8|34
1635949330000|2021-11-03 14:22:10|209576.1|209426.1|209566.4|209416.4|209576.1|209426.1|209555.9|209405.9|37
1635949340000|2021-11-03 14:22:20|209565.7|209415.7|209589.2|209439.2|209595|209445|209563.7|209413.7|32
1635949350000|2021-11-03 14:22:30|209591.4|209441.4|209631.2|209481.2|209654|209504|209570.5|209420.5|36
1635949360000|2021-11-03 14:22:40|209629.3|209479.3|209635.6|209485.6|209637.8|209487.8|209628.8|209478.8|27
1635949370000|2021-11-03 14:22:50|209635|209485|209631|209481|209635.5|209485.5|209620.3|209470.3|31
1635949380000|2021-11-03 14:23:00|209630.8|209480.8|209636.4|209486.4|209640.2|209490.2|209629.2|209479.2|33
1635949390000|2021-11-03 14:23:10|209636.5|209486.5|209665|209515|209671.9|209521.9|209635.4|209485.4|34
1635949400000|2021-11-03 14:23:20|209665.4|209515.4|209595|209445|209665.4|209515.4|209594.2|209444.2|37
1635949410000|2021-11-03 14:23:30|209597.1|209447.1|209584.5|209434.5|209612.1|209462.1|209583.9|209433.9|38
1635949420000|2021-11-03 14:23:40|209591.4|209441.4|209565.7|209415.7|209591.4|209441.4|209562.7|209412.7|38
1635949430000|2021-11-03 14:23:50|209566.1|209416.1|209574.2|209424.2|209577|209427|209564.6|209414.6|32
1635949440000|2021-11-03 14:24:00|209579.8|209429.8|209559.3|209409.3|209583.2|209433.2|209554.7|209404.7|35
1635949450000|2021-11-03 14:24:10|209546.8|209396.8|209546|209396|209564.2|209414.2|209528.5|209378.5|35
1635949460000|2021-11-03 14:24:20|209542.1|209392.1|209559.4|209409.4|209559.4|209409.4|209539.8|209389.8|36
1635949470000|2021-11-03 14:24:30|209556.5|209406.5|209557.3|209407.3|209557.6|209407.6|209547.6|209397.6|33
1635949480000|2021-11-03 14:24:40|209556.8|209406.8|209600.2|209450.2|209626.1|209476.1|209556.8|209406.8|34
1635949490000|2021-11-03 14:24:50|209600.9|209450.9|209559.6|209409.6|209600.9|209450.9|209559.6|209409.6|36
1635949500000|2021-11-03 14:25:00|209557|209407|209545.9|209395.9|209557|209407|209545.9|209395.9|29
1635949510000|2021-11-03 14:25:10|209547.9|209397.9|209536.6|209386.6|209547.9|209397.9|209533.8|209383.8|39
1635949520000|2021-11-03 14:25:20|209537.2|209387.2|209538.6|209388.6|209551.2|209401.2|209534.7|209384.7|36
1635949530000|2021-11-03 14:25:30|209537.5|209387.5|209525.1|209375.1|209538|209388|209516.4|209366.4|34
1635949540000|2021-11-03 14:25:40|209524.6|209374.6|209540.6|209390.6|209557.7|209407.7|209524.6|209374.6|32
1635949550000|2021-11-03 14:25:50|209541.3|209391.3|209544.3|209394.3|209544.6|209394.6|209534.6|209384.6|31
1635949560000|2021-11-03 14:26:00|209544.8|209394.8|209521|209371|209545.6|209395.6|209521|209371|34
1635949570000|2021-11-03 14:26:10|209516.5|209366.5|209516.6|209366.6|209519|209369|209512.4|209362.4|29
1635949580000|2021-11-03 14:26:20|209516.2|209366.2|209515.6|209365.6|209522.5|209372.5|209514.5|209364.5|30
1635949590000|2021-11-03 14:26:30|209514.8|209364.8|209515.5|209365.5|209519|209369|209512.2|209362.2|34
1635949600000|2021-11-03 14:26:40|209515.7|209365.7|209516.9|209366.9|209518|209368|209515.4|209365.4|20
1635949610000|2021-11-03 14:26:50|209516.2|209366.2|209519.1|209369.1|209520.7|209370.7|209515.6|209365.6|23
1635949620000|2021-11-03 14:27:00|209519.4|209369.4|209509.6|209359.6|209519.9|209369.9|209508.1|209358.1|28
1635949630000|2021-11-03 14:27:10|209512.2|209362.2|209525.6|209375.6|209526.4|209376.4|209509.8|209359.8|18
1635949640000|2021-11-03 14:27:20|209526.9|209376.9|209545.8|209395.8|209548.3|209398.3|209512.3|209362.3|29
1635949650000|2021-11-03 14:27:30|209545.3|209395.3|209563.1|209413.1|209577.9|209427.9|209544.5|209394.5|31
1635949660000|2021-11-03 14:27:40|209562|209412|209563.2|209413.2|209564.9|209414.9|209553.5|209403.5|32
1635949670000|2021-11-03 14:27:50|209563.1|209413.1|209558.1|209408.1|209584.9|209434.9|209558.1|209408.1|33
1635949680000|2021-11-03 14:28:00|209560.6|209410.6|209563.4|209413.4|209563.5|209413.5|209559.9|209409.9|20
1635949690000|2021-11-03 14:28:10|209562.9|209412.9|209561.1|209411.1|209573|209423|209560.6|209410.6|27
1635949700000|2021-11-03 14:28:20|209564.1|209414.1|209577.9|209427.9|209596.6|209446.6|209560.9|209410.9|29
1635949710000|2021-11-03 14:28:30|209587.7|209437.7|209617.6|209467.6|209624.3|209474.3|209587.7|209437.7|25
1635949720000|2021-11-03 14:28:40|209618|209468|209622|209472|209622|209472|209618|209468|23
1635949730000|2021-11-03 14:28:50|209620.4|209470.4|209592.9|209442.9|209621.6|209471.6|209592|209442|30
1635949740000|2021-11-03 14:29:00|209591.5|209441.5|209577.7|209427.7|209591.5|209441.5|209570.1|209420.1|25
1635949750000|2021-11-03 14:29:10|209578|209428|209587.5|209437.5|209607.7|209457.7|209578|209428|36
1635949760000|2021-11-03 14:29:20|209587.1|209437.1|209585.3|209435.3|209587.3|209437.3|209578.7|209428.7|30
1635949770000|2021-11-03 14:29:30|209585.5|209435.5|209599.2|209449.2|209599.3|209449.3|209584.6|209434.6|31
1635949780000|2021-11-03 14:29:40|209598.3|209448.3|209584.1|209434.1|209598.7|209448.7|209581.8|209431.8|30
1635949790000|2021-11-03 14:29:50|209584.8|209434.8|209589.2|209439.2|209593.6|209443.6|209579.3|209429.3|29
1635949800000|2021-11-03 14:30:00|209591|209441|209567.7|209417.7|209602.8|209452.8|209567.7|209417.7|36
1635949810000|2021-11-03 14:30:10|209572.8|209422.8|209585.3|209435.3|209592.2|209442.2|209570.5|209420.5|37
1635949820000|2021-11-03 14:30:20|209587|209437|209565.2|209415.2|209587|209463.6|209513.2|209411.5|34
1635949830000|2021-11-03 14:30:30|209564.6|209414.6|209552.6|209402.6|209564.6|209414.6|209550.3|209400.3|28
1635949840000|2021-11-03 14:30:40|209552.4|209402.4|209494.2|209344.2|209552.4|209402.4|209488.7|209338.7|34
1635949850000|2021-11-03 14:30:50|209494.1|209344.1|209466.7|209316.7|209502.7|209352.7|209463|209313|32
1635949860000|2021-11-03 14:31:00|209469.6|209319.6|209451.6|209301.6|209469.6|209319.6|209438.3|209288.3|38
1635949870000|2021-11-03 14:31:10|209452.8|209302.8|209443.4|209293.4|209454.8|209304.8|209442.4|209292.4|34
1635949880000|2021-11-03 14:31:20|209445.3|209295.3|209435.2|209285.2|209445.3|209295.3|209432.3|209282.3|34
1635949890000|2021-11-03 14:31:30|209430.6|209280.6|209432.2|209282.2|209435.3|209285.3|209428.8|209278.8|26
1635949900000|2021-11-03 14:31:40|209432.4|209282.4|209437.5|209287.5|209454.6|209304.6|209430|209280|37
1635949910000|2021-11-03 14:31:50|209437.7|209287.7|209436.4|209286.4|209438.7|209288.7|209434.2|209284.2|32
1635949920000|2021-11-03 14:32:00|209436.8|209286.8|209462.5|209312.5|209462.5|209312.5|209436.3|209286.3|36
1635949930000|2021-11-03 14:32:10|209461.9|209311.9|209465.8|209315.8|209479.9|209329.9|209461.5|209311.5|35
1635949940000|2021-11-03 14:32:20|209465.6|209315.6|209469.7|209319.7|209470.7|209320.7|209465.6|209315.6|20
1635949950000|2021-11-03 14:32:30|209469|209319|209474.2|209324.2|209474.7|209324.7|209460.3|209310.3|29
1635949960000|2021-11-03 14:32:40|209471.9|209321.9|209465.2|209315.2|209475.6|209325.6|209463.1|209313.1|31
1635949970000|2021-11-03 14:32:50|209464.8|209314.8|209469.1|209319.1|209470.9|209320.9|209464.8|209314.8|28
1635949980000|2021-11-03 14:33:00|209468.3|209318.3|209470.5|209320.5|209475.1|209325.1|209467.9|209317.9|31
1635949990000|2021-11-03 14:33:10|209473.2|209323.2|209480.3|209330.3|209505.2|209355.2|209471.7|209321.7|36
1635950000000|2021-11-03 14:33:20|209478.9|209328.9|209458|209308|209480.8|209330.8|209454.7|209304.7|28
1635950010000|2021-11-03 14:33:30|209456|209306|209446.5|209296.5|209456|209347.6|209397.6|209282.1|34
1635950020000|2021-11-03 14:33:40|209447.6|209297.6|209440.7|209290.7|209449.4|209299.4|209433.3|209283.3|27
1635950030000|2021-11-03 14:33:50|209441.1|209291.1|209507.6|209357.6|209515.9|209365.9|209437.7|209287.7|22
1635950040000|2021-11-03 14:34:00|209507|209357|209498.7|209348.7|209508|209358|209498.7|209348.7|24
1635950050000|2021-11-03 14:34:10|209490.6|209340.6|209488.3|209338.3|209491.5|209341.5|209484.6|209334.6|38
1635950060000|2021-11-03 14:34:20|209478.3|209328.3|209475.5|209325.5|209501.2|209351.2|209465.4|209315.4|35
1635950070000|2021-11-03 14:34:30|209475.4|209325.4|209474.6|209324.6|209478.6|209328.6|209470.7|209320.7|23
1635950080000|2021-11-03 14:34:40|209472.8|209322.8|209422.4|209272.4|209472.8|209322.8|209421.9|209271.9|34
1635950090000|2021-11-03 14:34:50|209421.7|209271.7|209421|209271|209422.8|209272.8|209419|209269|35
1635950100000|2021-11-03 14:35:00|209421.1|209271.1|209405.2|209255.2|209422.5|209272.5|209405.2|209255.2|29
1635950110000|2021-11-03 14:35:10|209405.1|209255.1|209406.5|209256.5|209408.7|209258.7|209404.3|209254.3|38
1635950120000|2021-11-03 14:35:20|209406.6|209256.6|209437.8|209287.8|209438.4|209288.4|209406|209256|33
1635950130000|2021-11-03 14:35:30|209437.9|209287.9|209444.1|209294.1|209456.5|209306.5|209436.2|209286.2|35
1635950140000|2021-11-03 14:35:40|209462.4|209312.4|209463|209313|209468|209318|209458.1|209308.1|36
1635950150000|2021-11-03 14:35:50|209463.9|209313.9|209414.6|209264.6|209463.9|209313.9|209414.6|209264.6|38
1635950160000|2021-11-03 14:36:00|209415.6|209265.6|209418.5|209268.5|209418.9|209268.9|209410.8|209260.8|33
1635950170000|2021-11-03 14:36:10|209420.3|209270.3|209419.2|209269.2|209422.7|209272.7|209416.6|209266.6|34
1635950180000|2021-11-03 14:36:20|209417.8|209267.8|209410.6|209260.6|209430.3|209280.3|209406.7|209256.7|38
1635950190000|2021-11-03 14:36:30|209411.1|209261.1|209399.5|209249.5|209418|209268|209399.3|209249.3|30
1635950200000|2021-11-03 14:36:40|209398.8|209248.8|209393.9|209243.9|209399.1|209249.1|209393.9|209243.9|30
1635950210000|2021-11-03 14:36:50|209394.6|209244.6|209346.6|209196.6|209394.6|209244.6|209346.6|209196.6|32
1635950220000|2021-11-03 14:37:00|209347.9|209197.9|209361.6|209211.6|209366.7|209216.7|209346.5|209196.5|30
1635950230000|2021-11-03 14:37:10|209361.9|209211.9|209359.2|209209.2|209361.9|209211.9|209357.3|209207.3|34
1635950240000|2021-11-03 14:37:20|209360.8|209210.8|209357.5|209207.5|209361.4|209211.4|209357.4|209207.4|29
1635950250000|2021-11-03 14:37:30|209359|209209|209359.2|209209.2|209359.2|209209.2|209357.6|209207.6|25
1635950260000|2021-11-03 14:37:40|209357.2|209207.2|209330.8|209180.8|209366.2|209216.2|209328.4|209178.4|36
1635950270000|2021-11-03 14:37:50|209329.7|209179.7|209311.6|209161.6|209336.2|209186.2|209310.9|209160.9|32
1635950280000|2021-11-03 14:38:00|209312.1|209162.1|209287.7|209137.7|209312.1|209162.1|209264.9|209114.9|37
1635950290000|2021-11-03 14:38:10|209292.7|209142.7|209320.2|209170.2|209331.2|209181.2|209291.4|209141.4|38
1635950300000|2021-11-03 14:38:20|209320.6|209170.6|209320|209170|209325.3|209175.3|209320|209170|26
1635950310000|2021-11-03 14:38:30|209319.9|209169.9|209310|209160|209320.4|209170.4|209303.8|209153.8|38
1635950320000|2021-11-03 14:38:40|209310.1|209160.1|209310.2|209160.2|209312.5|209162.5|209308.1|209158.1|31
1635950330000|2021-11-03 14:38:50|209310.5|209160.5|209313.8|209163.8|209314.2|209164.2|209309.8|209159.8|23
1635950340000|2021-11-03 14:39:00|209314|209164|209317.1|209167.1|209317.1|209167.1|209312.6|209162.6|26
1635950350000|2021-11-03 14:39:10|209315.2|209165.2|209328.4|209178.4|209328.5|209178.5|209314.8|209164.8|28
1635950360000|2021-11-03 14:39:20|209328.2|209178.2|209261.4|209111.4|209342.1|209192.1|209261.1|209111.1|33
1635950370000|2021-11-03 14:39:30|209260.4|209110.4|209218.9|209068.9|209260.4|209110.4|209218.9|209068.9|38
1635950380000|2021-11-03 14:39:40|209223.8|209073.8|209203.6|209053.6|209223.8|209073.8|209201.4|209051.4|38
1635950390000|2021-11-03 14:39:50|209201.1|209051.1|209183|209033|209203.8|209053.8|209170.4|209020.4|30
1635950400000|2021-11-03 14:40:00|209181.4|209031.4|209169.4|209019.4|209181.4|209031.4|209169.1|209019.1|33
1635950410000|2021-11-03 14:40:10|209170.1|209020.1|209159.6|209009.6|209172.6|209022.6|209152.9|209002.9|33
1635950420000|2021-11-03 14:40:20|209159.3|209009.3|209157.8|209007.8|209167.3|209017.3|209156.1|209006.1|27
1635950430000|2021-11-03 14:40:30|209158|209008|209160.9|209010.9|209170.4|209020.4|209155.1|209005.1|23
1635950440000|2021-11-03 14:40:40|209162.1|209012.1|209155.7|209005.7|209162.1|209012.1|209145.5|208995.5|34
1635950450000|2021-11-03 14:40:50|209156.6|209006.6|209155.8|209005.8|209158.3|209008.3|209154.2|209004.2|24
1635950460000|2021-11-03 14:41:00|209155.2|209005.2|209146.4|208996.4|209155.6|209005.6|209140.6|208990.6|17
1635950470000|2021-11-03 14:41:10|209146.2|208996.2|209144.8|208994.8|209146.8|208996.8|209139.4|208989.4|30
1635950480000|2021-11-03 14:41:20|209144.6|208994.6|209141.7|208991.7|209151|209044.8|209094.8|208991.2|31
1635950490000|2021-11-03 14:41:30|209141.9|208991.9|209130.3|208980.3|209147.1|208997.1|209130.3|208980.3|30
1635950500000|2021-11-03 14:41:40|209131.5|208981.5|209116|208966|209131.5|209019.7|209069.6|208964.6|29
1635950510000|2021-11-03 14:41:50|209116.2|208966.2|209121.6|208971.6|209135.2|208985.2|209115.9|208965.9|34
1635950520000|2021-11-03 14:42:00|209120.8|208970.8|209115.7|208965.7|209122.2|208972.2|209114.8|208964.8|26
1635950530000|2021-11-03 14:42:10|209115.6|208965.6|209124.7|208974.7|209131.9|209032.5|209082.5|208963|27
1635950540000|2021-11-03 14:42:20|209127|208977|209115.1|208965.1|209139|208989|209107.8|208957.8|28
1635950550000|2021-11-03 14:42:30|209095|208945|209095|208945|209099.3|208949.3|209091|208941|30
1635950560000|2021-11-03 14:42:40|209096.3|208946.3|209096.2|208946.2|209099.3|208949.3|209095.6|208945.6|20
1635950570000|2021-11-03 14:42:50|209095.4|208945.4|209097.8|208947.8|209106.3|208956.3|209095.1|208945.1|33
1635950580000|2021-11-03 14:43:00|209097.3|208947.3|209060.7|208910.7|209097.3|208947.3|209060.7|208910.7|26
1635950590000|2021-11-03 14:43:10|209061.2|208911.2|209061.1|208911.1|209065.7|208915.7|209052.6|208902.6|31
1635950600000|2021-11-03 14:43:20|209061.3|208911.3|209062.2|208912.2|209068.9|208918.9|209059.6|208909.6|24
1635950610000|2021-11-03 14:43:30|209066.4|208916.4|209063.5|208913.5|209069.5|208919.5|209062.2|208912.2|27
1635950620000|2021-11-03 14:43:40|209061.8|208911.8|209061.1|208911.1|209064.4|208914.4|209054.5|208904.5|33
1635950630000|2021-11-03 14:43:50|209060.8|208910.8|209064.7|208914.7|209065|208915|209060.6|208910.6|20
1635950640000|2021-11-03 14:44:00|209065.3|208915.3|209078.3|208928.3|209096.8|208946.8|209060.6|208910.6|30
1635950650000|2021-11-03 14:44:10|209080|208930|209102.5|208952.5|209102.7|208952.7|209072.7|208922.7|34
1635950660000|2021-11-03 14:44:20|209103|208953|209102.8|208952.8|209106.5|208956.5|209098.2|208948.2|20
1635950670000|2021-11-03 14:44:30|209100.6|208950.6|209104|208954|209105.2|208955.2|209098.9|208948.9|23
1635950680000|2021-11-03 14:44:40|209103.6|208953.6|209104.2|208954.2|209105.1|208955.1|209103.6|208953.6|15
1635950690000|2021-11-03 14:44:50|209103|208953|209052|208902|209105.7|208955.7|209052|208902|28
1635950700000|2021-11-03 14:45:00|209048|208898|209072.2|208922.2|209076.9|208926.9|209048|208898|31
1635950710000|2021-11-03 14:45:10|209079.8|208929.8|209103.5|208953.5|209111.8|208961.8|209072.5|208922.5|37
1635950720000|2021-11-03 14:45:20|209105.3|208955.3|209093.6|208943.6|209105.9|208955.9|209091.3|208941.3|30
1635950730000|2021-11-03 14:45:30|209093|208943|209075.7|208925.7|209095.4|208945.4|209073.2|208923.2|29
1635950740000|2021-11-03 14:45:40|209077.8|208927.8|209076.2|208926.2|209077.8|208927.8|209060.1|208910.1|37
1635950750000|2021-11-03 14:45:50|209076.8|208926.8|209069.7|208919.7|209076.8|208926.8|209064.6|208914.6|30
1635950760000|2021-11-03 14:46:00|209071.4|208921.4|209049.8|208899.8|209072|208922|209049.8|208899.8|29
1635950770000|2021-11-03 14:46:10|209051.1|208901.1|209042.3|208892.3|209052.2|208902.2|209040.1|208890.1|35
1635950780000|2021-11-03 14:46:20|209040.7|208890.7|209042|208892|209043.4|208893.4|209037.9|208887.9|28
1635950790000|2021-11-03 14:46:30|209055.6|208905.6|209015.5|208865.5|209075.9|208925.9|209015.4|208865.4|32
1635950800000|2021-11-03 14:46:40|209016.9|208866.9|209014.4|208864.4|209016.9|208866.9|209012.4|208862.4|20
1635950810000|2021-11-03 14:46:50|209013.3|208863.3|209020.7|208870.7|209024.7|208874.7|209013.3|208863.3|32
1635950820000|2021-11-03 14:47:00|209021|208871|209017.7|208867.7|209022.9|208872.9|209009.2|208859.2|25
1635950830000|2021-11-03 14:47:10|209017.6|208867.6|209008.2|208858.2|209017.6|208867.6|209006.8|208856.8|24
1635950840000|2021-11-03 14:47:20|209008.1|208858.1|209008.9|208858.9|209010|208860|209007.3|208857.3|25
1635950850000|2021-11-03 14:47:30|209009.2|208859.2|208976.7|208826.7|209015.9|208865.9|208976.7|208826.7|26
1635950860000|2021-11-03 14:47:40|208976.1|208826.1|208913.5|208863.5|208982.9|208864.3|208913.5|208816.5|31
1635950870000|2021-11-03 14:47:50|208915.1|208865.1|208933.8|208783.8|208960.8|208865.1|208915.1|208778.8|35
1635950880000|2021-11-03 14:48:00|208935.6|208785.6|208929.5|208779.5|208936.4|208786.4|208928.7|208778.7|36
1635950890000|2021-11-03 14:48:10|208929|208779|208924.1|208774.1|208932.7|208782.7|208923.2|208773.2|26
1635950900000|2021-11-03 14:48:20|208923.9|208773.9|208930.7|208780.7|208938.1|208788.1|208923.3|208773.3|24
1635950910000|2021-11-03 14:48:30|208930.8|208780.8|208941.3|208791.3|208942.1|208792.1|208930.7|208780.7|27
1635950920000|2021-11-03 14:48:40|208943.2|208793.2|208987.9|208837.9|208987.9|208837.9|208942.1|208792.1|27
1635950930000|2021-11-03 14:48:50|208986.9|208836.9|208984.4|208834.4|208988.4|208838.4|208984.3|208834.3|30
1635950940000|2021-11-03 14:49:00|208985.2|208835.2|208982|208832|208985.4|208835.4|208977|208827|28
1635950950000|2021-11-03 14:49:10|208981.8|208831.8|208983.7|208833.7|208986.1|208836.1|208975.1|208825.1|33
1635950960000|2021-11-03 14:49:20|208981.4|208831.4|208967.4|208817.4|208982.5|208832.5|208962.9|208812.9|19
1635950970000|2021-11-03 14:49:30|208967|208817|208980.8|208830.8|208980.9|208830.9|208966.1|208816.1|25
1635950980000|2021-11-03 14:49:40|208980.7|208830.7|208980.3|208830.3|208981.1|208831.1|208976.7|208826.7|19
1635950990000|2021-11-03 14:49:50|208980|208830|208972.2|208822.2|208985.6|208835.6|208972.2|208822.2|26
1635951000000|2021-11-03 14:50:00|208982.1|208832.1|208969.5|208819.5|208982.1|208832.1|208968|208818|28
1635951010000|2021-11-03 14:50:10|208967.2|208817.2|208930.3|208780.3|208969|208819|208930.3|208780.3|30
1635951020000|2021-11-03 14:50:20|208932.4|208782.4|208964.7|208814.7|208979.8|208829.8|208932.4|208782.4|25
1635951030000|2021-11-03 14:50:30|208964.4|208814.4|208963.9|208813.9|208977.4|208827.4|208961.6|208811.6|22
1635951040000|2021-11-03 14:50:40|208966.6|208816.6|208964.4|208814.4|208967.8|208817.8|208964.2|208814.2|18
1635951050000|2021-11-03 14:50:50|208965.9|208815.9|208964.3|208814.3|208966.9|208816.9|208963.9|208813.9|18
1635951060000|2021-11-03 14:51:00|208957.3|208807.3|208940|208790|208957.3|208807.3|208927|208777|28
1635951070000|2021-11-03 14:51:10|208939.6|208789.6|208941.3|208791.3|208943.1|208835.1|208885.1|208782.7|33
1635951080000|2021-11-03 14:51:20|208939.7|208789.7|208936.4|208786.4|208939.7|208789.7|208931.5|208781.5|28
1635951090000|2021-11-03 14:51:30|208935.7|208785.7|208930.2|208780.2|208936.3|208786.3|208928.3|208778.3|23
1635951100000|2021-11-03 14:51:40|208936.3|208786.3|208953.6|208803.6|208966.2|208816.2|208936.3|208786.3|36
1635951110000|2021-11-03 14:51:50|208950.1|208800.1|208966|208816|208967.1|208817.1|208946|208796|32
1635951120000|2021-11-03 14:52:00|208965.6|208815.6|208960.8|208810.8|208984.2|208834.2|208960.7|208810.7|32
1635951130000|2021-11-03 14:52:10|208961|208811|208960.5|208810.5|208963.5|208813.5|208960.5|208810.5|25
1635951140000|2021-11-03 14:52:20|208960.6|208810.6|208963.2|208813.2|208963.2|208864.2|208912.2|208810|23
1635951150000|2021-11-03 14:52:30|208962.6|208812.6|208961.9|208811.9|208963.6|208813.6|208960.6|208810.6|21
1635951160000|2021-11-03 14:52:40|208962.5|208812.5|208989.8|208839.8|209003.5|208853.5|208962.1|208812.1|26
1635951170000|2021-11-03 14:52:50|208991.9|208841.9|208989|208839|208992.5|208842.5|208987.6|208837.6|22
1635951180000|2021-11-03 14:53:00|208984.9|208834.9|208995.6|208845.6|208998.9|208848.9|208984.9|208834.9|21
1635951190000|2021-11-03 14:53:10|208995.1|208845.1|208997|208847|208997.8|208847.8|208994.7|208844.7|30
1635951200000|2021-11-03 14:53:20|208997.3|208847.3|208989.9|208839.9|209001.9|208851.9|208988.5|208838.5|29
1635951210000|2021-11-03 14:53:30|208988.9|208838.9|208982.4|208832.4|208989.8|208839.8|208971.6|208821.6|29
1635951220000|2021-11-03 14:53:40|208982.5|208832.5|208999.4|208849.4|209006.9|208856.9|208981.2|208831.2|35
1635951230000|2021-11-03 14:53:50|208999.3|208849.3|208997.3|208847.3|209001|208851|208996.7|208846.7|28
1635951240000|2021-11-03 14:54:00|208999.5|208849.5|208989.6|208839.6|208999.5|208849.5|208986.6|208836.6|31
1635951250000|2021-11-03 14:54:10|208989.8|208839.8|208993.6|208843.6|208997.4|208847.4|208989.8|208839.8|25
1635951260000|2021-11-03 14:54:20|208993.3|208843.3|208992.6|208842.6|208993.3|208843.3|208990.6|208840.6|23
1635951270000|2021-11-03 14:54:30|208992.7|208842.7|208996.1|208846.1|208996.1|208846.1|208987.9|208837.9|22
1635951280000|2021-11-03 14:54:40|208996.6|208846.6|208996.8|208846.8|209004.1|208854.1|208996.6|208846.6|31
1635951290000|2021-11-03 14:54:50|208997|208847|208998.3|208848.3|209002.1|208852.1|208996.2|208846.2|25
1635951300000|2021-11-03 14:55:00|208998.2|208848.2|208987.9|208837.9|208998.3|208848.3|208984.1|208834.1|23
1635951310000|2021-11-03 14:55:10|208984.7|208834.7|208990.7|208840.7|208990.9|208840.9|208984.7|208834.7|18
1635951320000|2021-11-03 14:55:20|208984|208834|208992.8|208842.8|208995.1|208845.1|208984|208834|25
1635951330000|2021-11-03 14:55:30|208992|208842|208995|208845|208995|208845|208991|208841|23
1635951340000|2021-11-03 14:55:40|208994.8|208844.8|208990.2|208840.2|208995.2|208845.2|208989.7|208839.7|19
1635951350000|2021-11-03 14:55:50|208990.4|208840.4|208987.4|208837.4|208990.4|208840.4|208987.4|208837.4|13
1635951360000|2021-11-03 14:56:00|208986.9|208836.9|208992.5|208842.5|208993.5|208843.5|208986.9|208836.9|18
1635951370000|2021-11-03 14:56:10|208992.3|208842.3|208990.4|208840.4|209005.5|208855.5|208990.4|208840.4|30
1635951380000|2021-11-03 14:56:20|208989.4|208839.4|208990.7|208840.7|208993.3|208843.3|208988.1|208838.1|23
1635951390000|2021-11-03 14:56:30|208991.1|208841.1|208992.4|208842.4|208992.4|208842.4|208990.1|208840.1|15
1635951400000|2021-11-03 14:56:40|208992.6|208842.6|208997|208847|208999.3|208849.3|208990|208840|22
1635951410000|2021-11-03 14:56:50|208998.1|208848.1|208995.6|208845.6|208999.6|208849.6|208994.3|208844.3|32
1635951420000|2021-11-03 14:57:00|208995|208845|208991.3|208841.3|208995|208845|208991|208841|20
1635951430000|2021-11-03 14:57:10|208991.8|208841.8|209002.7|208852.7|209002.7|208852.7|208991.2|208841.2|19
1635951440000|2021-11-03 14:57:20|209004.1|208854.1|208996.4|208846.4|209004.6|208854.6|208996.4|208846.4|22
1635951450000|2021-11-03 14:57:30|208996.7|208846.7|208998.6|208848.6|209001.1|208851.1|208995.8|208845.8|27
1635951460000|2021-11-03 14:57:40|208998.7|208848.7|208997.3|208847.3|209001|208851|208996.9|208846.9|30
1635951470000|2021-11-03 14:57:50|208997.9|208847.9|208999.7|208849.7|209004.4|208854.4|208996.7|208846.7|29
1635951480000|2021-11-03 14:58:00|208998.8|208848.8|209003.8|208853.8|209012.4|208907.4|208956.2|208848.8|25
1635951490000|2021-11-03 14:58:10|209004.1|208854.1|209005.4|208855.4|209007.3|208857.3|209004|208854|9
1635951500000|2021-11-03 14:58:20|209005.7|208855.7|209010.3|208860.3|209010.3|208860.3|209005.6|208855.6|14
1635951510000|2021-11-03 14:58:30|209016.8|208866.8|209011.9|208861.9|209016.8|208908.8|208956.4|208857.4|26
1635951520000|2021-11-03 14:58:40|209011.6|208861.6|209033.9|208883.9|209033.9|208897.3|208946.3|208846.3|28
1635951530000|2021-11-03 14:58:50|209034.4|208884.4|209047.2|208897.2|209060.9|208910.9|209033.2|208883.2|25
1635951540000|2021-11-03 14:59:00|209047|208897|209048.8|208898.8|209055.6|208905.6|209045.3|208895.3|23
1635951550000|2021-11-03 14:59:10|209048.9|208898.9|209048.5|208898.5|209049.2|208899.2|209044.9|208894.9|23
1635951560000|2021-11-03 14:59:20|209042.8|208892.8|209048|208898|209055.3|208905.3|209041.1|208891.1|31
1635951570000|2021-11-03 14:59:30|209048.6|208898.6|209047.7|208897.7|209051.2|208901.2|209045.4|208895.4|27
1635951580000|2021-11-03 14:59:40|209047.5|208897.5|209051.3|208901.3|209054.9|208904.9|209047.4|208897.4|21
1635951590000|2021-11-03 14:59:50|209050.8|208900.8|209056.6|208906.6|209057.9|208907.9|209045.6|208895.6|31
1635951600000|2021-11-03 15:00:00|209056.2|208906.2|209058.7|208908.7|209059.4|208909.4|209052.5|208902.5|29
1635951610000|2021-11-03 15:00:10|209061|208911|209037|208887|209061.3|208911.3|209027.3|208877.3|33
1635951620000|2021-11-03 15:00:20|209033.8|208883.8|209034.9|208884.9|209041.3|208891.3|209033.8|208883.8|22
1635951630000|2021-11-03 15:00:30|209035.4|208885.4|209052.6|208902.6|209052.8|208902.8|209034.8|208884.8|30
1635951640000|2021-11-03 15:00:40|209052.4|208902.4|209052.5|208902.5|209055.4|208905.4|209050.6|208900.6|19
1635951650000|2021-11-03 15:00:50|209051.2|208901.2|209053.6|208903.6|209054.5|208904.5|209051.2|208901.2|14
1635951660000|2021-11-03 15:01:00|209054.7|208904.7|209102.3|208952.3|209125.6|208975.6|209054.7|208904.7|31
1635951670000|2021-11-03 15:01:10|209098.5|208948.5|209101.6|208951.6|209108.5|208958.5|209092.3|208942.3|26
1635951680000|2021-11-03 15:01:20|209102.7|208952.7|209100.1|208950.1|209102.7|208952.7|209097.6|208947.6|21
1635951690000|2021-11-03 15:01:30|209099.9|208949.9|209095.2|208945.2|209108.2|209002.7|209052.7|208943.9|25
1635951700000|2021-11-03 15:01:40|209097.5|208947.5|209108|208958|209108|208958|209097.2|208947.2|29
1635951710000|2021-11-03 15:01:50|209107.6|208957.6|209074.4|208924.4|209107.6|208957.6|209073.6|208923.6|20
1635951720000|2021-11-03 15:02:00|209071.1|208921.1|209071.3|208921.3|209072.9|208922.9|209070.6|208920.6|24
1635951730000|2021-11-03 15:02:10|209071.6|208921.6|209069.3|208919.3|209071.9|208921.9|209067.1|208917.1|23
1635951740000|2021-11-03 15:02:20|209069.4|208919.4|209071.9|208921.9|209072.5|208922.5|209067.6|208917.6|15
1635951750000|2021-11-03 15:02:30|209072.1|208922.1|209068.7|208918.7|209076.5|208926.5|209066.5|208916.5|28
1635951760000|2021-11-03 15:02:40|209067|208917|209085.8|208935.8|209086.7|208936.7|209067|208917|20
1635951770000|2021-11-03 15:02:50|209085.7|208935.7|209086.4|208936.4|209089.7|208939.7|209065.9|208915.9|31
1635951780000|2021-11-03 15:03:00|209071|208921|209075.6|208925.6|209080.5|208930.5|209065.4|208915.4|30
1635951790000|2021-11-03 15:03:10|209075.3|208925.3|209094.1|208944.1|209095|208945|209071.6|208921.6|25
1635951800000|2021-11-03 15:03:20|209091.3|208941.3|209093.2|208943.2|209097.7|208947.7|209089|208939|22
1635951810000|2021-11-03 15:03:30|209093.1|208943.1|209093.7|208943.7|209095.6|208945.6|209091.6|208941.6|19
1635951820000|2021-11-03 15:03:40|209094.3|208944.3|209094.4|208944.4|209095|208945|209093.2|208943.2|13
1635951830000|2021-11-03 15:03:50|209093.7|208943.7|209091.4|208941.4|209093.7|208943.7|209091.2|208941.2|14
1635951840000|2021-11-03 15:04:00|209091.8|208941.8|209208.5|209058.5|209208.5|209058.5|209091.8|208941.8|31
1635951850000|2021-11-03 15:04:10|209205.6|209055.6|209260.6|209110.6|209260.6|209110.6|209202.8|209052.8|28
1635951860000|2021-11-03 15:04:20|209258.1|209108.1|209298.9|209148.9|209307.3|209157.3|209258.1|209108.1|32
1635951870000|2021-11-03 15:04:30|209300.9|209150.9|209295.9|209145.9|209303.5|209153.5|209290.8|209140.8|28
1635951880000|2021-11-03 15:04:40|209296.7|209146.7|209300.1|209150.1|209301|209151|209295.1|209145.1|18
1635951890000|2021-11-03 15:04:50|209299.1|209149.1|209296.8|209146.8|209301.4|209151.4|209296|209146|19
1635951900000|2021-11-03 15:05:00|209297.1|209147.1|209292.5|209142.5|209297.4|209147.4|209292.5|209142.5|16
1635951910000|2021-11-03 15:05:10|209291.7|209141.7|209286.3|209136.3|209293|209143|209286.3|209136.3|22
1635951920000|2021-11-03 15:05:20|209286.1|209136.1|209292.4|209142.4|209292.7|209142.7|209286.1|209136.1|18
1635951930000|2021-11-03 15:05:30|209291.6|209141.6|209286.9|209136.9|209293.3|209143.3|209285|209135|16
1635951940000|2021-11-03 15:05:40|209286.8|209136.8|209292.9|209142.9|209293|209143|209286.2|209136.2|10
1635951950000|2021-11-03 15:05:50|209291.7|209141.7|209289|209139|209293.3|209143.3|209288.1|209138.1|17
1635951960000|2021-11-03 15:06:00|209288.8|209138.8|209288.5|209138.5|209290.4|209140.4|209287.7|209137.7|21
1635951970000|2021-11-03 15:06:10|209288.2|209138.2|209287.3|209137.3|209290|209140|209285.8|209135.8|11
1635951980000|2021-11-03 15:06:20|209287.5|209137.5|209293.9|209143.9|209294.2|209144.2|209287.5|209137.5|23
1635951990000|2021-11-03 15:06:30|209293.8|209143.8|209293.7|209143.7|209294.3|209144.3|209292.5|209142.5|17
1635952000000|2021-11-03 15:06:40|209294|209144|209292.6|209142.6|209294.8|209144.8|209292.6|209142.6|12
1635952010000|2021-11-03 15:06:50|209293.2|209143.2|209291.1|209141.1|209293.2|209143.2|209290.7|209140.7|9
1635952020000|2021-11-03 15:07:00|209291.4|209141.4|209290.8|209140.8|209292.8|209142.8|209290.6|209140.6|13
1635952030000|2021-11-03 15:07:10|209291.7|209141.7|209290.1|209140.1|209291.8|209141.8|209289.7|209139.7|16
1635952040000|2021-11-03 15:07:20|209289.7|209139.7|209287.9|209137.9|209292.2|209142.2|209286.5|209136.5|20
1635952050000|2021-11-03 15:07:30|209288.1|209138.1|209284.8|209134.8|209288.1|209138.1|209280.7|209130.7|26
1635952060000|2021-11-03 15:07:40|209281.6|209131.6|209212.3|209062.3|209281.6|209131.6|209197.8|209047.8|34
1635952070000|2021-11-03 15:07:50|209213|209063|209206.5|209056.5|209217.6|209067.6|209205.7|209055.7|35
1635952080000|2021-11-03 15:08:00|209208.5|209058.5|209205.6|209055.6|209215.3|209065.3|209205.6|209055.6|25
1635952090000|2021-11-03 15:08:10|209205.7|209055.7|209213.2|209063.2|209213.2|209063.2|209205.4|209055.4|16
1635952100000|2021-11-03 15:08:20|209212.7|209062.7|209210.4|209060.4|209212.7|209062.7|209207.6|209057.6|23
1635952110000|2021-11-03 15:08:30|209210.1|209060.1|209242.6|209092.6|209243.9|209093.9|209210|209060|29
1635952120000|2021-11-03 15:08:40|209242.1|209092.1|209238.3|209088.3|209247.2|209097.2|209238.3|209088.3|30
1635952130000|2021-11-03 15:08:50|209251.3|209101.3|209243.3|209093.3|209251.8|209101.8|209242.7|209092.7|23
1635952140000|2021-11-03 15:09:00|209243.5|209093.5|209248.8|209098.8|209256.1|209106.1|209242.6|209092.6|23
1635952150000|2021-11-03 15:09:10|209246.6|209096.6|209249.9|209099.9|209252.2|209102.2|209246.6|209096.6|17
1635952160000|2021-11-03 15:09:20|209250.1|209100.1|209247.5|209097.5|209259.5|209109.5|209243.5|209093.5|21
1635952170000|2021-11-03 15:09:30|209248.8|209098.8|209245.1|209095.1|209254.4|209104.4|209245.1|209095.1|20
1635952180000|2021-11-03 15:09:40|209247.2|209097.2|209250.8|209100.8|209256|209106|209243.4|209093.4|26
1635952190000|2021-11-03 15:09:50|209250.2|209100.2|209253.8|209103.8|209253.8|209103.8|209250.1|209100.1|21
1635952200000|2021-11-03 15:10:00|209254|209104|209245.5|209095.5|209254.6|209104.6|209245.5|209095.5|29
1635952210000|2021-11-03 15:10:10|209245.8|209095.8|209251.7|209101.7|209252.9|209102.9|209243.5|209093.5|21
1635952220000|2021-11-03 15:10:20|209251|209101|209251.8|209101.8|209255.7|209105.7|209249.7|209099.7|27
1635952230000|2021-11-03 15:10:30|209251.9|209101.9|209247|209097|209252.5|209102.5|209240.9|209090.9|29
1635952240000|2021-11-03 15:10:40|209246.1|209096.1|209249.6|209099.6|209252|209102|209245.8|209095.8|15
1635952250000|2021-11-03 15:10:50|209249.1|209099.1|209251.5|209101.5|209251.5|209101.5|209248.1|209098.1|21
1635952260000|2021-11-03 15:11:00|209252|209102|209243.2|209093.2|209252.1|209102.1|209243.2|209093.2|23
1635952270000|2021-11-03 15:11:10|209243.4|209093.4|209242.2|209092.2|209246.1|209096.1|209242.2|209092.2|18
1635952280000|2021-11-03 15:11:20|209243.7|209093.7|209234|209084|209245.4|209095.4|209234|209084|22
1635952290000|2021-11-03 15:11:30|209238.6|209088.6|209252.2|209102.2|209258.3|209108.3|209238.6|209088.6|34
1635952300000|2021-11-03 15:11:40|209252.3|209102.3|209238|209088|209253.1|209103.1|209238|209088|19
1635952310000|2021-11-03 15:11:50|209231.1|209081.1|209250.5|209100.5|209261.2|209111.2|209228.2|209078.2|38
1635952320000|2021-11-03 15:12:00|209250.1|209100.1|209248|209098|209250.8|209100.8|209247.9|209097.9|22
1635952330000|2021-11-03 15:12:10|209247.8|209097.8|209246.3|209096.3|209248.4|209098.4|209246.1|209096.1|26
1635952340000|2021-11-03 15:12:20|209246.5|209096.5|209244.8|209094.8|209248.1|209098.1|209244.6|209094.6|15
1635952350000|2021-11-03 15:12:30|209244.6|209094.6|209254|209104|209256.2|209106.2|209243.7|209093.7|26
1635952360000|2021-11-03 15:12:40|209253.1|209103.1|209252.2|209102.2|209254.2|209104.2|209250.8|209100.8|18
1635952370000|2021-11-03 15:12:50|209254.8|209104.8|209246.2|209096.2|209254.8|209104.8|209244.5|209094.5|30
1635952380000|2021-11-03 15:13:00|209246.5|209096.5|209225.7|209075.7|209247|209097|209191.1|209041.1|32
1635952390000|2021-11-03 15:13:10|209210.8|209060.8|209203.2|209053.2|209210.8|209060.8|209198.9|209048.9|27
1635952400000|2021-11-03 15:13:20|209203.7|209053.7|209202.1|209052.1|209207.4|209057.4|209200.4|209050.4|21
1635952410000|2021-11-03 15:13:30|209202.5|209052.5|209205.7|209055.7|209211.1|209061.1|209190.5|209040.5|28
1635952420000|2021-11-03 15:13:40|209205.9|209055.9|209207.6|209057.6|209211.2|209061.2|209192.2|209042.2|32
1635952430000|2021-11-03 15:13:50|209208.8|209058.8|209211|209061|209213.2|209063.2|209208.1|209058.1|31
1635952440000|2021-11-03 15:14:00|209211.1|209061.1|209216.6|209066.6|209233.7|209083.7|209210.9|209060.9|32
1635952450000|2021-11-03 15:14:10|209217.4|209067.4|209244|209094|209247.8|209097.8|209217.4|209067.4|34
1635952460000|2021-11-03 15:14:20|209243.8|209093.8|209246.8|209096.8|209249.1|209099.1|209243.8|209093.8|30
1635952470000|2021-11-03 15:14:30|209246.5|209096.5|209250.3|209100.3|209251.6|209101.6|209244.8|209094.8|25
1635952480000|2021-11-03 15:14:40|209249.8|209099.8|209247.1|209097.1|209249.8|209099.8|209247.1|209097.1|10
1635952490000|2021-11-03 15:14:50|209247.5|209097.5|209250.2|209100.2|209254.1|209104.1|209247.5|209097.5|20
1635952500000|2021-11-03 15:15:00|209248.3|209098.3|209243|209093|209248.3|209098.3|209240.9|209090.9|22
1635952510000|2021-11-03 15:15:10|209245.8|209095.8|209245.4|209095.4|209249.8|209099.8|209243.2|209093.2|32
1635952520000|2021-11-03 15:15:20|209249.2|209099.2|209251.5|209101.5|209252.4|209102.4|209245.9|209095.9|16
1635952530000|2021-11-03 15:15:30|209252.4|209102.4|209249.9|209099.9|209252.4|209102.4|209248.9|209098.9|19
1635952540000|2021-11-03 15:15:40|209249.2|209099.2|209250.2|209100.2|209251.1|209101.1|209248.8|209098.8|18
1635952550000|2021-11-03 15:15:50|209249.4|209099.4|209250.7|209100.7|209251.2|209101.2|209248.9|209098.9|19
1635952560000|2021-11-03 15:16:00|209250.4|209100.4|209249.7|209099.7|209250.4|209100.4|209248.2|209098.2|14
1635952570000|2021-11-03 15:16:10|209249.5|209099.5|209252.8|209102.8|209254|209104|209248.6|209098.6|20
1635952580000|2021-11-03 15:16:20|209251.6|209101.6|209253.8|209103.8|209267.9|209117.9|209245.6|209095.6|23
1635952590000|2021-11-03 15:16:30|209254.4|209104.4|209257.1|209107.1|209265.9|209115.9|209254.4|209104.4|31
1635952600000|2021-11-03 15:16:40|209255.2|209105.2|209251.6|209101.6|209265.4|209115.4|209251.6|209101.6|29
1635952610000|2021-11-03 15:16:50|209254.7|209104.7|209250.8|209100.8|209256.2|209106.2|209250.6|209100.6|34
1635952620000|2021-11-03 15:17:00|209251.5|209101.5|209249.6|209099.6|209258.5|209108.5|209239.5|209089.5|26
1635952630000|2021-11-03 15:17:10|209250.5|209100.5|209251.4|209101.4|209254.2|209104.2|209249.3|209099.3|24
1635952640000|2021-11-03 15:17:20|209251.9|209101.9|209248.5|209098.5|209253.4|209103.4|209246|209096|29
1635952650000|2021-11-03 15:17:30|209248.7|209098.7|209246.3|209096.3|209250.4|209100.4|209245.7|209095.7|25
1635952660000|2021-11-03 15:17:40|209245|209095|209242.2|209092.2|209245.6|209095.6|209240.9|209090.9|23
1635952670000|2021-11-03 15:17:50|209242.1|209092.1|209214.4|209064.4|209244|209094|209208.5|209058.5|37
1635952680000|2021-11-03 15:18:00|209210.9|209060.9|209204.9|209054.9|209215.4|209065.4|209203.8|209053.8|26
1635952690000|2021-11-03 15:18:10|209206.5|209056.5|209165.2|209015.2|209207.7|209057.7|209164.9|209014.9|31
1635952700000|2021-11-03 15:18:20|209165.6|209015.6|209181.8|209031.8|209181.8|209031.8|209165.5|209015.5|29
1635952710000|2021-11-03 15:18:30|209185.1|209035.1|209221.6|209071.6|209233.9|209083.9|209180.7|209030.7|29
1635952720000|2021-11-03 15:18:40|209221.9|209071.9|209226.7|209076.7|209232.2|209082.2|209220.8|209070.8|20
1635952730000|2021-11-03 15:18:50|209227.3|209077.3|209226|209076|209230.1|209080.1|209223.6|209073.6|21
1635952740000|2021-11-03 15:19:00|209226.1|209076.1|209234.9|209084.9|209234.9|209084.9|209220.4|209070.4|26
1635952750000|2021-11-03 15:19:10|209235.2|209085.2|209233.6|209083.6|209237.6|209087.6|209233.3|209083.3|25
1635952760000|2021-11-03 15:19:20|209233.8|209083.8|209231.8|209081.8|209234.8|209084.8|209231.3|209081.3|14
1635952770000|2021-11-03 15:19:30|209231.1|209081.1|209233.8|209083.8|209238.5|209088.5|209230.8|209080.8|16
1635952780000|2021-11-03 15:19:40|209234.4|209084.4|209219.9|209069.9|209235|209085|209218.3|209068.3|27
1635952790000|2021-11-03 15:19:50|209219.7|209069.7|209218.3|209068.3|209220.4|209070.4|209216.7|209066.7|26
1635952800000|2021-11-03 15:20:00|209218.2|209068.2|209217.8|209067.8|209218.3|209068.3|209215.7|209065.7|24
1635952810000|2021-11-03 15:20:10|209218.2|209068.2|209220.6|209070.6|209221.9|209071.9|209216.7|209066.7|21
1635952820000|2021-11-03 15:20:20|209219.6|209069.6|209220.9|209070.9|209220.9|209070.9|209219.2|209069.2|19
1635952830000|2021-11-03 15:20:30|209220.5|209070.5|209219.7|209069.7|209222.1|209072.1|209216.3|209066.3|23
1635952840000|2021-11-03 15:20:40|209219.2|209069.2|209219.5|209069.5|209220.7|209070.7|209219|209069|18
1635952850000|2021-11-03 15:20:50|209219.8|209069.8|209208.5|209058.5|209221.6|209071.6|209208.5|209058.5|19
1635952860000|2021-11-03 15:21:00|209208.7|209058.7|209203.1|209053.1|209208.9|209058.9|209199.1|209049.1|23
1635952870000|2021-11-03 15:21:10|209203.3|209053.3|209210.1|209060.1|209210.3|209060.3|209202.7|209052.7|19
1635952880000|2021-11-03 15:21:20|209211.4|209061.4|209173.3|209023.3|209211.4|209061.4|209172.4|209022.4|26
1635952890000|2021-11-03 15:21:30|209173.5|209023.5|209183.9|209033.9|209186.1|209036.1|209170.8|209020.8|27
1635952900000|2021-11-03 15:21:40|209184.1|209034.1|209181.4|209031.4|209184.1|209034.1|209181.3|209031.3|19
1635952910000|2021-11-03 15:21:50|209182.1|209032.1|209172.1|209022.1|209182.1|209032.1|209164.5|209014.5|22
1635952920000|2021-11-03 15:22:00|209171.8|209021.8|209172.7|209022.7|209172.7|209022.7|209167.3|209017.3|17
1635952930000|2021-11-03 15:22:10|209171.2|209021.2|209188.3|209038.3|209192|209042|209171.2|209021.2|32
1635952940000|2021-11-03 15:22:20|209189.9|209039.9|209188.3|209038.3|209190.6|209040.6|209184.7|209034.7|26
1635952950000|2021-11-03 15:22:30|209188.7|209038.7|209187.3|209037.3|209188.9|209038.9|209185.8|209035.8|17
1635952960000|2021-11-03 15:22:40|209187.4|209037.4|209173.7|209023.7|209188.2|209038.2|209169.7|209019.7|33
1635952970000|2021-11-03 15:22:50|209171.7|209021.7|209187.6|209037.6|209187.6|209037.6|209171.7|209021.7|20
1635952980000|2021-11-03 15:23:00|209186.8|209036.8|209193.4|209043.4|209193.4|209043.4|209183.8|209033.8|29
1635952990000|2021-11-03 15:23:10|209193.8|209043.8|209192.9|209042.9|209193.8|209043.8|209190.6|209040.6|10
1635953000000|2021-11-03 15:23:20|209192.4|209042.4|209188|209038|209193|209043|209184.4|209034.4|19
1635953010000|2021-11-03 15:23:30|209187.9|209037.9|209184.7|209034.7|209189.1|209039.1|209184.7|209034.7|17
1635953020000|2021-11-03 15:23:40|209185.7|209035.7|209185.3|209035.3|209188.3|209038.3|209184.2|209034.2|21
1635953030000|2021-11-03 15:23:50|209183.8|209033.8|209191.8|209041.8|209192|209086.5|209136.5|209033.8|26
1635953040000|2021-11-03 15:24:00|209190.1|209040.1|209152.6|209002.6|209192.4|209042.4|209148.1|208998.1|28
1635953050000|2021-11-03 15:24:10|209152.9|209002.9|209124.1|208974.1|209152.9|209002.9|209121.9|208971.9|29
1635953060000|2021-11-03 15:24:20|209115.7|208965.7|209016|208866|209115.7|208965.7|209016|208866|34
1635953070000|2021-11-03 15:24:30|209019|208869|209013.2|208863.2|209026.4|208876.4|209008.9|208858.9|29
1635953080000|2021-11-03 15:24:40|209013.5|208863.5|208982.8|208832.8|209014.4|208864.4|208978.7|208828.7|30
1635953090000|2021-11-03 15:24:50|208962.4|208812.4|208951.5|208801.5|208967.2|208817.2|208946.6|208796.6|27
1635953100000|2021-11-03 15:25:00|208947.7|208797.7|209003.3|208853.3|209006|208856|208947.7|208797.7|30
1635953110000|2021-11-03 15:25:10|209019.5|208869.5|208969|208819|209040.8|208890.8|208969|208819|29
1635953120000|2021-11-03 15:25:20|208972.9|208822.9|208978.8|208828.8|208978.8|208828.8|208968.3|208818.3|29
1635953130000|2021-11-03 15:25:30|208980.9|208830.9|209026.5|208876.5|209027.2|208877.2|208980.9|208830.9|34
1635953140000|2021-11-03 15:25:40|209027.1|208877.1|209018.6|208868.6|209032.2|208922.3|208972.3|208866.9|18
1635953150000|2021-11-03 15:25:50|209019.9|208869.9|209012.8|208862.8|209021.1|208904.5|208954.5|208855.7|23
1635953160000|2021-11-03 15:26:00|209013.1|208863.1|209012.8|208862.8|209014.5|208864.5|209009.6|208859.6|22
1635953170000|2021-11-03 15:26:10|209012.7|208862.7|209004.9|208854.9|209012.7|208862.7|209004.8|208854.8|14
1635953180000|2021-11-03 15:26:20|209005|208855|208980.9|208830.9|209006.5|208856.5|208980.7|208830.7|25
1635953190000|2021-11-03 15:26:30|208981.2|208831.2|208941.8|208791.8|208982.9|208832.9|208936.9|208786.9|30
1635953200000|2021-11-03 15:26:40|208942.4|208792.4|208943.5|208793.5|208945.5|208795.5|208942.4|208792.4|19
1635953210000|2021-11-03 15:26:50|208943.6|208793.6|208974.1|208824.1|208978.9|208828.9|208938|208788|24
1635953220000|2021-11-03 15:27:00|208982.1|208832.1|208981.2|208831.2|208993.6|208843.6|208981.2|208831.2|35
1635953230000|2021-11-03 15:27:10|208982.2|208832.2|209005.3|208855.3|209010.3|208860.3|208979.2|208829.2|36
1635953240000|2021-11-03 15:27:20|209008.1|208858.1|209008.2|208858.2|209015.7|208865.7|209006.5|208856.5|20
1635953250000|2021-11-03 15:27:30|209007.7|208857.7|209005.5|208855.5|209010|208860|209004.1|208854.1|21
1635953260000|2021-11-03 15:27:40|209007.1|208857.1|209004.2|208854.2|209007.1|208857.1|209003.7|208853.7|19
1635953270000|2021-11-03 15:27:50|209004.3|208854.3|209010.8|208860.8|209016.1|208866.1|209004.3|208854.3|23
1635953280000|2021-11-03 15:28:00|209010.4|208860.4|208970.5|208820.5|209010.4|208860.4|208967.4|208817.4|27
1635953290000|2021-11-03 15:28:10|208970.2|208820.2|208970.8|208820.8|208977.3|208827.3|208966|208816|28
1635953300000|2021-11-03 15:28:20|208970.4|208820.4|208958.3|208808.3|208971|208821|208958.3|208808.3|31
1635953310000|2021-11-03 15:28:30|208958.7|208808.7|208953|208803|208961.2|208811.2|208952|208802|27
1635953320000|2021-11-03 15:28:40|208953.8|208803.8|208930.9|208780.9|208955.2|208805.2|208930.4|208780.4|30
1635953330000|2021-11-03 15:28:50|208931.8|208781.8|208900|208750|208933.5|208783.5|208897.7|208747.7|26
1635953340000|2021-11-03 15:29:00|208898.2|208748.2|208881.9|208731.9|208903.1|208753.1|208866|208716|34
1635953350000|2021-11-03 15:29:10|208880.9|208730.9|208885|208735|208895.6|208745.6|208875.4|208725.4|27
1635953360000|2021-11-03 15:29:20|208884.2|208734.2|208915.8|208765.8|208916.1|208766.1|208884.2|208734.2|20
1635953370000|2021-11-03 15:29:30|208915.4|208765.4|208920.4|208770.4|208920.4|208770.4|208912.4|208762.4|27
1635953380000|2021-11-03 15:29:40|208922.6|208772.6|208921.4|208771.4|208923.1|208773.1|208918.8|208768.8|20
1635953390000|2021-11-03 15:29:50|208921.5|208771.5|208958.6|208808.6|208963.2|208813.2|208921.4|208771.4|25
1635953400000|2021-11-03 15:30:00|208958|208808|208950.5|208800.5|208959.4|208809.4|208947.8|208797.8|27
1635953410000|2021-11-03 15:30:10|208950.3|208800.3|208974.5|208824.5|208976.8|208826.8|208949.3|208799.3|28
1635953420000|2021-11-03 15:30:20|208973.8|208823.8|208977.1|208827.1|208977.1|208827.1|208973.8|208823.8|20
1635953430000|2021-11-03 15:30:30|208977.3|208827.3|208981.4|208831.4|208983.8|208833.8|208977.3|208827.3|20
1635953440000|2021-11-03 15:30:40|208979.3|208829.3|208971.2|208821.2|208981.1|208831.1|208962.1|208812.1|27
1635953450000|2021-11-03 15:30:50|208972|208822|208970.6|208820.6|208972.1|208822.1|208963.6|208813.6|30
1635953460000|2021-11-03 15:31:00|208970.4|208820.4|208981.4|208831.4|208982.3|208832.3|208970.4|208820.4|26
1635953470000|2021-11-03 15:31:10|208979.8|208829.8|208978.8|208828.8|208981.6|208831.6|208975.5|208825.5|21
1635953480000|2021-11-03 15:31:20|208979.1|208829.1|208975.7|208825.7|208979.9|208829.9|208975.2|208825.2|18
1635953490000|2021-11-03 15:31:30|208975.8|208825.8|208984.4|208834.4|208987.7|208837.7|208965.5|208815.5|29
1635953500000|2021-11-03 15:31:40|208981.4|208831.4|208976.2|208826.2|208982.5|208832.5|208974.7|208824.7|32
1635953510000|2021-11-03 15:31:50|208975.9|208825.9|209018.2|208868.2|209023.6|208873.6|208975.1|208825.1|27
1635953520000|2021-11-03 15:32:00|209016.2|208866.2|209016.9|208866.9|209020.2|208870.2|209015.9|208865.9|13
1635953530000|2021-11-03 15:32:10|209016.3|208866.3|209014.4|208864.4|209016.7|208866.7|209013.9|208863.9|21
1635953540000|2021-11-03 15:32:20|209014.1|208864.1|209005.3|208855.3|209015.5|208865.5|209002.8|208852.8|26
1635953550000|2021-11-03 15:32:30|209005.8|208855.8|209006.1|208856.1|209007.6|208857.6|209004.6|208854.6|16
1635953560000|2021-11-03 15:32:40|209004.6|208854.6|208979.8|208829.8|209006.8|208856.8|208979.5|208829.5|21
1635953570000|2021-11-03 15:32:50|208981.5|208831.5|208967.2|208817.2|208982.2|208832.2|208963.1|208813.1|27
1635953580000|2021-11-03 15:33:00|208966.7|208816.7|208959.4|208809.4|208971.3|208821.3|208959.1|208809.1|24
1635953590000|2021-11-03 15:33:10|208958.5|208808.5|208932.2|208782.2|208960.8|208810.8|208929.5|208779.5|26
1635953600000|2021-11-03 15:33:20|208932.7|208782.7|208927.8|208777.8|208932.8|208816.6|208866.6|208756.3|32
1635953610000|2021-11-03 15:33:30|208927.9|208777.9|208913|208763|208927.9|208777.9|208910.9|208760.9|30
1635953620000|2021-11-03 15:33:40|208913.4|208763.4|208916.5|208766.5|208916.5|208766.5|208912.1|208762.1|11
1635953630000|2021-11-03 15:33:50|208915.6|208765.6|208915.1|208765.1|208916.7|208766.7|208914.9|208764.9|11
1635953640000|2021-11-03 15:34:00|208914.4|208764.4|208923.7|208773.7|208923.7|208773.7|208914.2|208764.2|12
1635953650000|2021-11-03 15:34:10|208926.1|208776.1|208916.2|208766.2|208926.4|208776.4|208911.7|208761.7|24
1635953660000|2021-11-03 15:34:20|208915.9|208765.9|208855.3|208705.3|208915.9|208765.9|208853.6|208703.6|27
1635953670000|2021-11-03 15:34:30|208855|208705|208848.4|208698.4|208855|208705|208841.7|208691.7|30
1635953680000|2021-11-03 15:34:40|208849.4|208699.4|208809.3|208659.3|208849.4|208699.4|208809.3|208659.3|29
1635953690000|2021-11-03 15:34:50|208808.6|208658.6|208841.2|208691.2|208841.2|208691.2|208808|208658|32
1635953700000|2021-11-03 15:35:00|208841.3|208691.3|208835.8|208685.8|208841.3|208691.3|208835.5|208685.5|30
1635953710000|2021-11-03 15:35:10|208836.3|208686.3|208839.3|208689.3|208842.9|208692.9|208824.1|208674.1|24
1635953720000|2021-11-03 15:35:20|208840.4|208690.4|208799.1|208649.1|208840.4|208690.4|208794.6|208644.6|36
1635953730000|2021-11-03 15:35:30|208782.6|208632.6|208764.2|208614.2|208794.8|208644.8|208745.6|208595.6|32
1635953740000|2021-11-03 15:35:40|208763.6|208613.6|208764|208614|208792.7|208642.7|208763.6|208613.6|35
1635953750000|2021-11-03 15:35:50|208763.2|208613.2|208760.7|208610.7|208764.7|208614.7|208759|208609|23
1635953760000|2021-11-03 15:36:00|208760.3|208610.3|208797|208647|208799.7|208649.7|208754.9|208604.9|29
1635953770000|2021-11-03 15:36:10|208800.3|208650.3|208799|208649|208812.9|208662.9|208795.9|208645.9|35
1635953780000|2021-11-03 15:36:20|208798.1|208648.1|208799.4|208649.4|208801.7|208651.7|208791.7|208641.7|32
1635953790000|2021-11-03 15:36:30|208799|208649|208798.2|208648.2|208799.3|208649.3|208794.4|208644.4|28
1635953800000|2021-11-03 15:36:40|208798.5|208648.5|208814.8|208664.8|208814.8|208664.8|208798.5|208648.5|28
1635953810000|2021-11-03 15:36:50|208814.1|208664.1|208800.9|208650.9|208815.1|208665.1|208800.9|208650.9|37
1635953820000|2021-11-03 15:37:00|208801.5|208651.5|208796.5|208646.5|208801.5|208651.5|208795.4|208645.4|28
1635953830000|2021-11-03 15:37:10|208797.4|208647.4|208809.6|208659.6|208809.6|208659.6|208795.9|208645.9|21
1635953840000|2021-11-03 15:37:20|208809.2|208659.2|208807.4|208657.4|208810.1|208660.1|208806|208656|24
1635953850000|2021-11-03 15:37:30|208805.9|208655.9|208760.9|208610.9|208806.5|208656.5|208757.1|208607.1|31
1635953860000|2021-11-03 15:37:40|208763.9|208613.9|208746|208596|208763.9|208613.9|208744|208594|22
1635953870000|2021-11-03 15:37:50|208746.5|208596.5|208741.1|208591.1|208750.2|208600.2|208741.1|208591.1|29
1635953880000|2021-11-03 15:38:00|208745.2|208595.2|208746.9|208596.9|208747.6|208597.6|208742.1|208592.1|30
1635953890000|2021-11-03 15:38:10|208747|208597|208748.1|208598.1|208748.6|208598.6|208746.7|208596.7|16
1635953900000|2021-11-03 15:38:20|208747.9|208597.9|208747.2|208597.2|208748.3|208598.3|208747.1|208597.1|14
1635953910000|2021-11-03 15:38:30|208747.1|208597.1|208748.4|208598.4|208748.4|208598.4|208745.9|208595.9|21
1635953920000|2021-11-03 15:38:40|208748.1|208598.1|208740|208590|208750.9|208600.9|208732.3|208582.3|14
1635953930000|2021-11-03 15:38:50|208738.2|208588.2|208736.8|208586.8|208739.9|208589.9|208736.2|208586.2|21
1635953940000|2021-11-03 15:39:00|208735|208585|208674|208524|208735.4|208585.4|208673.4|208523.4|33
1635953950000|2021-11-03 15:39:10|208681.7|208531.7|208695.9|208545.9|208700.9|208550.9|208681.7|208531.7|32
1635953960000|2021-11-03 15:39:20|208696.4|208546.4|208698.3|208548.3|208698.3|208548.3|208694.9|208544.9|24
1635953970000|2021-11-03 15:39:30|208698|208548|208673.6|208523.6|208701.2|208551.2|208670.2|208520.2|29
1635953980000|2021-11-03 15:39:40|208671.7|208521.7|208677.6|208527.6|208677.6|208527.6|208670.8|208520.8|28
1635953990000|2021-11-03 15:39:50|208677.7|208527.7|208677.5|208527.5|208679.2|208529.2|208675.6|208525.6|19
1635954000000|2021-11-03 15:40:00|208677.4|208527.4|208676.7|208526.7|208681.3|208531.3|208675.3|208525.3|25
1635954010000|2021-11-03 15:40:10|208676.8|208526.8|208671.4|208521.4|208704.5|208554.5|208671.4|208521.4|33
1635954020000|2021-11-03 15:40:20|208673.9|208523.9|208673.8|208523.8|208674.3|208524.3|208670.2|208520.2|29
1635954030000|2021-11-03 15:40:30|208674|208524|208672.7|208522.7|208674.9|208524.9|208670.3|208520.3|24
1635954040000|2021-11-03 15:40:40|208672.6|208522.6|208670.2|208520.2|208674.5|208524.5|208668.7|208518.7|27
1635954050000|2021-11-03 15:40:50|208670.5|208520.5|208667.2|208517.2|208672.1|208522.1|208667.2|208517.2|27
1635954060000|2021-11-03 15:41:00|208667.5|208517.5|208676.1|208526.1|208684|208534|208667.2|208517.2|27
1635954070000|2021-11-03 15:41:10|208677.6|208527.6|208703|208553|208706|208556|208675.7|208525.7|22
1635954080000|2021-11-03 15:41:20|208702.9|208552.9|208706.8|208556.8|208707.4|208557.4|208702.9|208552.9|23
1635954090000|2021-11-03 15:41:30|208706.5|208556.5|208707.9|208557.9|208712.5|208562.5|208706.5|208556.5|17
1635954100000|2021-11-03 15:41:40|208707.1|208557.1|208704.8|208554.8|208707.3|208557.3|208703.9|208553.9|9
1635954110000|2021-11-03 15:41:50|208705.4|208555.4|208759|208609|208759.7|208609.7|208705.1|208555.1|26
1635954120000|2021-11-03 15:42:00|208758.2|208608.2|208787.3|208637.3|208791.5|208641.5|208756.7|208606.7|34
1635954130000|2021-11-03 15:42:10|208785.3|208635.3|208789.2|208639.2|208789.2|208639.2|208785.3|208635.3|21
1635954140000|2021-11-03 15:42:20|208788.5|208638.5|208788.7|208638.7|208792.4|208642.4|208788|208638|14
1635954150000|2021-11-03 15:42:30|208788.3|208638.3|208800.3|208650.3|208803.4|208653.4|208787.7|208637.7|24
1635954160000|2021-11-03 15:42:40|208800.5|208650.5|208806|208656|208806.2|208656.2|208799|208649|30
1635954170000|2021-11-03 15:42:50|208805.6|208655.6|208805|208655|208805.8|208655.8|208802.7|208652.7|23
1635954180000|2021-11-03 15:43:00|208805.3|208655.3|208759.8|208609.8|208805.3|208655.3|208758.8|208608.8|32
1635954190000|2021-11-03 15:43:10|208760.3|208610.3|208760.4|208610.4|208762.3|208612.3|208756.6|208606.6|20
1635954200000|2021-11-03 15:43:20|208760.2|208610.2|208763.4|208613.4|208763.4|208613.4|208757.7|208607.7|27
1635954210000|2021-11-03 15:43:30|208762|208612|208763.1|208613.1|208764.7|208614.7|208761.7|208611.7|14
1635954220000|2021-11-03 15:43:40|208763.5|208613.5|208760.5|208610.5|208763.5|208613.5|208759.5|208609.5|15
1635954230000|2021-11-03 15:43:50|208759.1|208609.1|208748.5|208598.5|208759.6|208609.6|208746|208596|30
1635954240000|2021-11-03 15:44:00|208749.4|208599.4|208673.8|208523.8|208751.1|208601.1|208665.9|208515.9|31
1635954250000|2021-11-03 15:44:10|208678.9|208528.9|208698.9|208548.9|208700.3|208550.3|208674.2|208524.2|17
1635954260000|2021-11-03 15:44:20|208697|208547|208699|208549|208699|208549|208696.4|208546.4|20
1635954270000|2021-11-03 15:44:30|208697.9|208547.9|208698.2|208548.2|208702.7|208552.7|208696.3|208546.3|25
1635954280000|2021-11-03 15:44:40|208699.3|208549.3|208675.5|208525.5|208700.8|208550.8|208672.2|208522.2|22
1635954290000|2021-11-03 15:44:50|208674.4|208524.4|208676.8|208526.8|208677.3|208527.3|208674.1|208524.1|21
1635954300000|2021-11-03 15:45:00|208674.4|208524.4|208675.4|208525.4|208677.1|208527.1|208672.7|208522.7|23
1635954310000|2021-11-03 15:45:10|208675.3|208525.3|208653.1|208503.1|208676.5|208526.5|208635.1|208485.1|29
1635954320000|2021-11-03 15:45:20|208655.9|208505.9|208665.8|208515.8|208665.8|208515.8|208653.3|208503.3|20
1635954330000|2021-11-03 15:45:30|208665|208515|208677|208527|208677|208527|208662.4|208512.4|21
1635954340000|2021-11-03 15:45:40|208676.6|208526.6|208672.9|208522.9|208678.2|208528.2|208671.4|208521.4|27
1635954350000|2021-11-03 15:45:50|208673.3|208523.3|208673.7|208523.7|208674.1|208524.1|208672.1|208522.1|28
1635954360000|2021-11-03 15:46:00|208673.1|208523.1|208675.2|208525.2|208676.1|208526.1|208671.4|208521.4|24
1635954370000|2021-11-03 15:46:10|208675.8|208525.8|208673.2|208523.2|208679|208529|208673.2|208523.2|19
1635954380000|2021-11-03 15:46:20|208672.7|208522.7|208663.5|208513.5|208677|208527|208663.5|208513.5|23
1635954390000|2021-11-03 15:46:30|208666.2|208516.2|208662.1|208512.1|208670.2|208520.2|208659.2|208509.2|22
1635954400000|2021-11-03 15:46:40|208662.2|208512.2|208657.9|208507.9|208662.2|208512.2|208655.9|208505.9|28
1635954410000|2021-11-03 15:46:50|208621.6|208471.6|208620.5|208470.5|208621.6|208471.6|208612.1|208462.1|34
1635954420000|2021-11-03 15:47:00|208619.7|208469.7|208619.5|208469.5|208620.9|208470.9|208617.4|208467.4|23
1635954430000|2021-11-03 15:47:10|208619.2|208469.2|208606.2|208456.2|208619.2|208469.2|208601.7|208451.7|25
1635954440000|2021-11-03 15:47:20|208606.8|208456.8|208616.4|208466.4|208616.6|208466.6|208605.4|208455.4|25
1635954450000|2021-11-03 15:47:30|208616.3|208466.3|208593.1|208443.1|208617|208467|208591.1|208441.1|23
1635954460000|2021-11-03 15:47:40|208593.4|208443.4|208557.8|208407.8|208594.4|208444.4|208516.2|208366.2|39
1635954470000|2021-11-03 15:47:50|208556.7|208406.7|208546.9|208396.9|208557.3|208407.3|208543.3|208393.3|30
1635954480000|2021-11-03 15:48:00|208547.6|208397.6|208551.2|208401.2|208564.7|208414.7|208544.4|208394.4|30
1635954490000|2021-11-03 15:48:10|208551.8|208401.8|208533.5|208383.5|208554.6|208404.6|208530.5|208380.5|27
1635954500000|2021-11-03 15:48:20|208532.9|208382.9|208541.3|208391.3|208542.8|208392.8|208530.5|208380.5|22
1635954510000|2021-11-03 15:48:30|208540.2|208390.2|208533.6|208383.6|208545.8|208395.8|208532.5|208382.5|26
1635954520000|2021-11-03 15:48:40|208534.3|208384.3|208543.3|208393.3|208543.3|208393.3|208524.4|208374.4|23
1635954530000|2021-11-03 15:48:50|208553.4|208403.4|208555.6|208405.6|208559.4|208409.4|208553.1|208403.1|30
1635954540000|2021-11-03 15:49:00|208553.4|208403.4|208554.1|208404.1|208556.8|208406.8|208552.7|208402.7|14
1635954550000|2021-11-03 15:49:10|208551|208401|208553|208403|208554.3|208404.3|208549.9|208399.9|21
1635954560000|2021-11-03 15:49:20|208553.7|208403.7|208546.9|208396.9|208554.2|208404.2|208539.1|208389.1|26
1635954570000|2021-11-03 15:49:30|208546.6|208396.6|208516.4|208366.4|208549.9|208399.9|208516.4|208366.4|23
1635954580000|2021-11-03 15:49:40|208518.6|208368.6|208504.3|208354.3|208521.1|208371.1|208501.1|208351.1|29
1635954590000|2021-11-03 15:49:50|208504.7|208354.7|208539.5|208389.5|208539.5|208389.5|208503.8|208353.8|28
1635954600000|2021-11-03 15:50:00|208538.9|208388.9|208555.4|208405.4|208562|208412|208534.9|208384.9|29
1635954610000|2021-11-03 15:50:10|208558.5|208408.5|208559.7|208409.7|208559.7|208409.7|208556.3|208406.3|33
1635954620000|2021-11-03 15:50:20|208560.2|208410.2|208561.1|208411.1|208564|208414|208558.6|208408.6|25
1635954630000|2021-11-03 15:50:30|208560.5|208410.5|208572|208422|208581.2|208431.2|208559.3|208409.3|34
1635954640000|2021-11-03 15:50:40|208571.3|208421.3|208539.7|208389.7|208572.7|208422.7|208539.7|208389.7|34
1635954650000|2021-11-03 15:50:50|208541.4|208391.4|208539.7|208389.7|208544.2|208394.2|208534.4|208384.4|27
1635954660000|2021-11-03 15:51:00|208539.4|208389.4|208536.6|208386.6|208539.4|208389.4|208536.1|208386.1|22
1635954670000|2021-11-03 15:51:10|208536.9|208386.9|208474.9|208324.9|208539.5|208389.5|208470|208320|31
1635954680000|2021-11-03 15:51:20|208471.8|208321.8|208470.6|208320.6|208473.7|208323.7|208469.2|208319.2|28
1635954690000|2021-11-03 15:51:30|208469.6|208319.6|208475|208325|208477.4|208327.4|208449.1|208299.1|30
1635954700000|2021-11-03 15:51:40|208474.8|208324.8|208429.5|208279.5|208480.6|208330.6|208429.5|208279.5|30
1635954710000|2021-11-03 15:51:50|208432|208282|208439.9|208289.9|208447.7|208297.7|208425.6|208275.6|29
1635954720000|2021-11-03 15:52:00|208440.2|208290.2|208434.3|208284.3|208446.2|208296.2|208433.4|208283.4|35
1635954730000|2021-11-03 15:52:10|208433.3|208283.3|208406.5|208256.5|208437|208287|208404.4|208254.4|25
1635954740000|2021-11-03 15:52:20|208401.4|208251.4|208348.7|208198.7|208409.7|208259.7|208315.2|208165.2|37
1635954750000|2021-11-03 15:52:30|208354.7|208204.7|208330.1|208180.1|208354.7|208204.7|208326.9|208176.9|31
1635954760000|2021-11-03 15:52:40|208330.6|208180.6|208317.3|208167.3|208331.7|208181.7|208308.2|208158.2|33
1635954770000|2021-11-03 15:52:50|208318.1|208168.1|208297.7|208147.7|208318.1|208168.1|208297.2|208147.2|36
1635954780000|2021-11-03 15:53:00|208297|208147|208343.9|208193.9|208345.9|208195.9|208280.9|208130.9|32
1635954790000|2021-11-03 15:53:10|208344.1|208194.1|208331.6|208181.6|208346.1|208196.1|208331.2|208181.2|23
1635954800000|2021-11-03 15:53:20|208330.2|208180.2|208315.2|208165.2|208330.2|208180.2|208308.9|208158.9|33
1635954810000|2021-11-03 15:53:30|208312.2|208162.2|208306.8|208156.8|208313.8|208163.8|208301.5|208151.5|33
1635954820000|2021-11-03 15:53:40|208308.2|208158.2|208306.2|208156.2|208313|208163|208301.3|208151.3|30
1635954830000|2021-11-03 15:53:50|208308.1|208158.1|208303|208153|208313.4|208163.4|208303|208153|32
1635954840000|2021-11-03 15:54:00|208302.7|208152.7|208332|208182|208344.4|208194.4|208302.7|208152.7|30
1635954850000|2021-11-03 15:54:10|208332.3|208182.3|208334.7|208184.7|208335.8|208185.8|208326|208176|29
1635954860000|2021-11-03 15:54:20|208335.3|208185.3|208347.1|208197.1|208350.9|208200.9|208331|208181|20
1635954870000|2021-11-03 15:54:30|208348.4|208198.4|208363.5|208213.5|208363.9|208256|208306|208198.4|29
1635954880000|2021-11-03 15:54:40|208363.1|208213.1|208361.3|208211.3|208369.3|208219.3|208359.8|208209.8|28
1635954890000|2021-11-03 15:54:50|208362.8|208212.8|208343.4|208193.4|208362.8|208245.5|208295.1|208193.2|22
1635954900000|2021-11-03 15:55:00|208342.7|208192.7|208349.9|208199.9|208351.4|208201.4|208338.3|208188.3|32
1635954910000|2021-11-03 15:55:10|208349.6|208199.6|208351.1|208201.1|208352.4|208202.4|208349.1|208199.1|24
1635954920000|2021-11-03 15:55:20|208351.3|208201.3|208355.8|208205.8|208355.8|208205.8|208350|208200|19
1635954930000|2021-11-03 15:55:30|208355.7|208205.7|208361.9|208211.9|208366.3|208216.3|208355.7|208205.7|26
1635954940000|2021-11-03 15:55:40|208362.1|208212.1|208355.5|208205.5|208365.8|208215.8|208350.6|208200.6|30
1635954950000|2021-11-03 15:55:50|208354.1|208204.1|208330.8|208180.8|208354.1|208204.1|208328.6|208178.6|31
1635954960000|2021-11-03 15:56:00|208328.7|208178.7|208334.3|208184.3|208339.3|208189.3|208328.7|208178.7|25
1635954970000|2021-11-03 15:56:10|208335.5|208185.5|208364.1|208214.1|208364.1|208214.1|208333.7|208183.7|31
1635954980000|2021-11-03 15:56:20|208361.4|208211.4|208462.6|208312.6|208462.6|208312.6|208360.4|208210.4|32
1635954990000|2021-11-03 15:56:30|208462|208312|208450.6|208300.6|208464.5|208314.5|208450.6|208300.6|35
1635955000000|2021-11-03 15:56:40|208450.5|208300.5|208447.7|208297.7|208453|208303|208438.1|208288.1|25
1635955010000|2021-11-03 15:56:50|208447.8|208297.8|208377.8|208227.8|208450.6|208300.6|208377.8|208227.8|30
1635955020000|2021-11-03 15:57:00|208374|208224|208353.8|208203.8|208375.8|208225.8|208353.8|208203.8|30
1635955030000|2021-11-03 15:57:10|208350.4|208200.4|208362.9|208212.9|208362.9|208212.9|208341.4|208191.4|32
1635955040000|2021-11-03 15:57:20|208363.1|208213.1|208356.4|208206.4|208363.3|208213.3|208352|208202|34
1635955050000|2021-11-03 15:57:30|208338.8|208188.8|208345.4|208195.4|208351.9|208201.9|208334.8|208184.8|32
1635955060000|2021-11-03 15:57:40|208346.8|208196.8|208334.7|208184.7|208347.6|208197.6|208332.7|208182.7|24
1635955070000|2021-11-03 15:57:50|208333.1|208183.1|208322.9|208172.9|208339.9|208189.9|208322.9|208172.9|27
1635955080000|2021-11-03 15:58:00|208321.9|208171.9|208258.9|208108.9|208321.9|208171.9|208258.2|208108.2|38
1635955090000|2021-11-03 15:58:10|208254.4|208104.4|208226.2|208076.2|208255.1|208105.1|208220.3|208070.3|33
1635955100000|2021-11-03 15:58:20|208225.9|208075.9|208293.7|208143.7|208293.7|208143.7|208215.8|208065.8|37
1635955110000|2021-11-03 15:58:30|208293.8|208143.8|208320.9|208170.9|208323.1|208173.1|208293.8|208143.8|37
1635955120000|2021-11-03 15:58:40|208319.5|208169.5|208327.6|208177.6|208332|208182|208311.4|208161.4|34
1635955130000|2021-11-03 15:58:50|208327.5|208177.5|208334.9|208184.9|208335.3|208185.3|208327.5|208177.5|34
1635955140000|2021-11-03 15:59:00|208334.3|208184.3|208351.9|208201.9|208359.8|208209.8|208333.3|208183.3|34
1635955150000|2021-11-03 15:59:10|208354.1|208204.1|208363.4|208213.4|208367.1|208217.1|208346.3|208196.3|26
1635955160000|2021-11-03 15:59:20|208365.2|208215.2|208384.3|208234.3|208387.3|208237.3|208360.8|208210.8|31
1635955170000|2021-11-03 15:59:30|208390|208240|208399.5|208249.5|208400.5|208250.5|208373.7|208223.7|37
1635955180000|2021-11-03 15:59:40|208400.8|208250.8|208398.9|208248.9|208401.4|208251.4|208394.4|208244.4|31
1635955190000|2021-11-03 15:59:50|208398.6|208248.6|208357.6|208207.6|208398.6|208248.6|208354.9|208204.9|35
1635955200000|2021-11-03 16:00:00|208357.3|208207.3|208368.4|208218.4|208372.8|208222.8|208357.3|208207.3|34
1635955210000|2021-11-03 16:00:10|208372|208222|208367.3|208217.3|208372|208222|208365.9|208215.9|32
1635955220000|2021-11-03 16:00:20|208365.4|208215.4|208362.8|208212.8|208367.2|208217.2|208357.4|208207.4|29
1635955230000|2021-11-03 16:00:30|208361.1|208211.1|208356.6|208206.6|208365|208215|208355.3|208205.3|30
1635955240000|2021-11-03 16:00:40|208357|208207|208317.9|208167.9|208357.9|208207.9|208317.1|208167.1|28
1635955250000|2021-11-03 16:00:50|208316.6|208166.6|208321.3|208171.3|208325|208175|208314.4|208164.4|32
1635955260000|2021-11-03 16:01:00|208322|208172|208331.7|208181.7|208332.3|208182.3|208319.7|208169.7|29
1635955270000|2021-11-03 16:01:10|208331.8|208181.8|208312.8|208162.8|208332.1|208182.1|208312.8|208162.8|27
1635955280000|2021-11-03 16:01:20|208314|208164|208294.1|208144.1|208316.8|208166.8|208286.5|208136.5|32
1635955290000|2021-11-03 16:01:30|208293.5|208143.5|208311.1|208161.1|208321.7|208171.7|208292.6|208142.6|26
1635955300000|2021-11-03 16:01:40|208308.7|208158.7|208320.3|208170.3|208326.8|208176.8|208308.7|208158.7|24
1635955310000|2021-11-03 16:01:50|208319.2|208169.2|208324.3|208174.3|208330.1|208180.1|208317.5|208167.5|27
1635955320000|2021-11-03 16:02:00|208324.7|208174.7|208329.1|208179.1|208333.3|208183.3|208321.9|208171.9|26
1635955330000|2021-11-03 16:02:10|208325.7|208175.7|208316|208166|208327.3|208177.3|208313.6|208163.6|22
1635955340000|2021-11-03 16:02:20|208316.3|208166.3|208314.3|208164.3|208320.3|208170.3|208309.2|208159.2|24
1635955350000|2021-11-03 16:02:30|208315.1|208165.1|208307|208157|208315.6|208165.6|208306.7|208156.7|25
1635955360000|2021-11-03 16:02:40|208308.8|208158.8|208307.7|208157.7|208309.4|208159.4|208307.2|208157.2|22
1635955370000|2021-11-03 16:02:50|208305.5|208155.5|208270.6|208120.6|208306.3|208156.3|208270.2|208120.2|32
1635955380000|2021-11-03 16:03:00|208276.9|208126.9|208265.7|208115.7|208276.9|208126.9|208257.8|208107.8|28
1635955390000|2021-11-03 16:03:10|208265.2|208115.2|208262.5|208112.5|208269.3|208119.3|208262.5|208112.5|19
1635955400000|2021-11-03 16:03:20|208266.9|208116.9|208265.4|208115.4|208267.5|208117.5|208263.7|208113.7|14
1635955410000|2021-11-03 16:03:30|208264.6|208114.6|208210.1|208060.1|208264.6|208114.6|208210.1|208060.1|33
1635955420000|2021-11-03 16:03:40|208209.8|208059.8|208151.9|208001.9|208209.8|208059.8|208151.1|208001.1|37
1635955430000|2021-11-03 16:03:50|208150.7|208000.7|208146.2|207996.2|208155.8|208005.8|208132.9|207982.9|29
1635955440000|2021-11-03 16:04:00|208140.5|207990.5|208145.4|207995.4|208150|208000|208140.4|207990.4|26
1635955450000|2021-11-03 16:04:10|208145.9|207995.9|208167.2|208017.2|208174.1|208024.1|208145|207995|31
1635955460000|2021-11-03 16:04:20|208167|208017|208167.5|208017.5|208168.5|208018.5|208164.5|208014.5|24
1635955470000|2021-11-03 16:04:30|208167.4|208017.4|208235|208085|208235|208085|208166.3|208016.3|29
1635955480000|2021-11-03 16:04:40|208234.1|208084.1|208263.5|208113.5|208269|208119|208232.6|208082.6|25
1635955490000|2021-11-03 16:04:50|208266.2|208116.2|208290.4|208140.4|208290.4|208140.4|208264.5|208114.5|16
1635955500000|2021-11-03 16:05:00|208293.1|208143.1|208304.3|208154.3|208307.8|208157.8|208288.6|208138.6|25
1635955510000|2021-11-03 16:05:10|208311.3|208161.3|208319.3|208169.3|208325.3|208175.3|208311.3|208161.3|28
1635955520000|2021-11-03 16:05:20|208319.6|208169.6|208342.2|208192.2|208344.5|208194.5|208319.6|208169.6|29
1635955530000|2021-11-03 16:05:30|208342.1|208192.1|208363.3|208213.3|208363.3|208213.3|208340.7|208190.7|29
1635955540000|2021-11-03 16:05:40|208363.4|208213.4|208392.3|208242.3|208392.3|208242.3|208363.3|208213.3|32
1635955550000|2021-11-03 16:05:50|208390.3|208240.3|208394.4|208244.4|208397.8|208247.8|208390.1|208240.1|28
1635955560000|2021-11-03 16:06:00|208395.6|208245.6|208357.5|208207.5|208398.5|208248.5|208357.5|208207.5|29
1635955570000|2021-11-03 16:06:10|208353|208203|208328.7|208178.7|208353.9|208203.9|208326.6|208176.6|32
1635955580000|2021-11-03 16:06:20|208330.9|208180.9|208310.9|208160.9|208331|208181|208309.3|208159.3|35
1635955590000|2021-11-03 16:06:30|208310.2|208160.2|208288.2|208138.2|208312.3|208162.3|208281.4|208131.4|30
1635955600000|2021-11-03 16:06:40|208287.1|208137.1|208290|208140|208291.3|208141.3|208287.1|208137.1|32
1635955610000|2021-11-03 16:06:50|208290.5|208140.5|208288.8|208138.8|208292.4|208142.4|208282|208132|25
1635955620000|2021-11-03 16:07:00|208290.8|208140.8|208334.3|208184.3|208334.3|208184.3|208285.1|208135.1|28
1635955630000|2021-11-03 16:07:10|208335.4|208185.4|208325.1|208175.1|208338.9|208188.9|208324|208174|29
1635955640000|2021-11-03 16:07:20|208326.9|208176.9|208293.5|208143.5|208326.9|208176.9|208279.2|208129.2|30
1635955650000|2021-11-03 16:07:30|208286.3|208136.3|208284.6|208134.6|208286.3|208136.3|208273|208123|26
1635955660000|2021-11-03 16:07:40|208282.7|208132.7|208279.6|208129.6|208303.8|208153.8|208275.1|208125.1|30
1635955670000|2021-11-03 16:07:50|208279.2|208129.2|208290.9|208140.9|208291.7|208141.7|208279.2|208129.2|14
1635955680000|2021-11-03 16:08:00|208291.3|208141.3|208293.3|208143.3|208295.7|208145.7|208286.5|208136.5|23
1635955690000|2021-11-03 16:08:10|208292|208142|208285.7|208135.7|208292.4|208142.4|208285.7|208135.7|21
1635955700000|2021-11-03 16:08:20|208285.9|208135.9|208301.3|208151.3|208313|208163|208285.8|208135.8|25
1635955710000|2021-11-03 16:08:30|208293.3|208143.3|208278.4|208128.4|208307.1|208157.1|208277.6|208127.6|25
1635955720000|2021-11-03 16:08:40|208282|208132|208290.8|208140.8|208293.8|208143.8|208282|208132|31
1635955730000|2021-11-03 16:08:50|208290.3|208140.3|208292.4|208142.4|208295.2|208145.2|208286.1|208136.1|24
1635955740000|2021-11-03 16:09:00|208293.1|208143.1|208290.1|208140.1|208294.7|208144.7|208288.7|208138.7|18
1635955750000|2021-11-03 16:09:10|208290.8|208140.8|208280.6|208130.6|208292.5|208142.5|208280.6|208130.6|28
1635955760000|2021-11-03 16:09:20|208263.7|208113.7|208206.5|208056.5|208263.7|208113.7|208191.8|208041.8|39
1635955770000|2021-11-03 16:09:30|208203.9|208053.9|208202.3|208052.3|208206.8|208056.8|208201.1|208051.1|28
1635955780000|2021-11-03 16:09:40|208202.1|208052.1|208179.6|208029.6|208203.2|208053.2|208175.3|208025.3|29
1635955790000|2021-11-03 16:09:50|208180.3|208030.3|208204|208054|208204.4|208054.4|208180.3|208030.3|30
1635955800000|2021-11-03 16:10:00|208203.6|208053.6|208200.9|208050.9|208206.5|208056.5|208190.2|208040.2|38
1635955810000|2021-11-03 16:10:10|208200.8|208050.8|208213.7|208063.7|208215.6|208105.4|208155.4|208046.1|32
1635955820000|2021-11-03 16:10:20|208208.4|208058.4|208217.2|208067.2|208217.8|208067.8|208208.4|208058.4|33
1635955830000|2021-11-03 16:10:30|208218.2|208068.2|208236.5|208086.5|208236.5|208086.5|208215.1|208065.1|32
1635955840000|2021-11-03 16:10:40|208239.5|208089.5|208234.4|208084.4|208244|208094|208234.4|208084.4|30
1635955850000|2021-11-03 16:10:50|208238.1|208088.1|208232.8|208082.8|208239.3|208089.3|208220.9|208070.9|36
1635955860000|2021-11-03 16:11:00|208232.9|208082.9|208224|208074|208235|208085|208223.4|208073.4|25
1635955870000|2021-11-03 16:11:10|208224.7|208074.7|208260.6|208110.6|208260.7|208110.7|208222.2|208072.2|33
1635955880000|2021-11-03 16:11:20|208260.7|208110.7|208266.8|208116.8|208267.9|208117.9|208258.8|208108.8|21
1635955890000|2021-11-03 16:11:30|208266.3|208116.3|208284.3|208134.3|208284.3|208134.3|208260.4|208110.4|20
1635955900000|2021-11-03 16:11:40|208285.1|208135.1|208275.5|208125.5|208287.7|208137.7|208274.6|208124.6|36
1635955910000|2021-11-03 16:11:50|208254.3|208104.3|208209.9|208059.9|208259.9|208109.9|208209.9|208059.9|31
1635955920000|2021-11-03 16:12:00|208208.5|208058.5|208209.8|208059.8|208216.1|208066.1|208205.8|208055.8|32
1635955930000|2021-11-03 16:12:10|208208.6|208058.6|208213|208063|208214.7|208064.7|208208.4|208058.4|16
1635955940000|2021-11-03 16:12:20|208213.7|208063.7|208210.5|208060.5|208213.8|208063.8|208210.4|208060.4|20
1635955950000|2021-11-03 16:12:30|208210.4|208060.4|208215.7|208065.7|208215.7|208065.7|208210.3|208060.3|15
1635955960000|2021-11-03 16:12:40|208214.5|208064.5|208209.1|208059.1|208217.3|208067.3|208207.1|208057.1|14
1635955970000|2021-11-03 16:12:50|208209.3|208059.3|208207.8|208057.8|208209.3|208059.3|208206.9|208056.9|21
1635955980000|2021-11-03 16:13:00|208207.9|208057.9|208203.1|208053.1|208209.2|208059.2|208191.2|208041.2|23
1635955990000|2021-11-03 16:13:10|208204|208054|208210.3|208060.3|208210.3|208060.3|208204|208054|25
1635956000000|2021-11-03 16:13:20|208210.6|208060.6|208210.6|208060.6|208210.9|208060.9|208209.6|208059.6|14
1635956010000|2021-11-03 16:13:30|208210.5|208060.5|208211|208061|208211.8|208061.8|208210.1|208060.1|12
1635956020000|2021-11-03 16:13:40|208210.5|208060.5|208198.7|208048.7|208210.5|208060.5|208198.3|208048.3|29
1635956030000|2021-11-03 16:13:50|208197.4|208047.4|208225.4|208075.4|208227|208077|208194.5|208044.5|29
1635956040000|2021-11-03 16:14:00|208228.5|208078.5|208228.8|208078.8|208231.7|208081.7|208224.5|208074.5|19
1635956050000|2021-11-03 16:14:10|208230.6|208080.6|208243.1|208093.1|208247|208097|208230|208080|24
1635956060000|2021-11-03 16:14:20|208243.4|208093.4|208230.8|208080.8|208243.4|208093.4|208227.7|208077.7|31
1635956070000|2021-11-03 16:14:30|208231.5|208081.5|208281.2|208131.2|208294.7|208144.7|208231.5|208081.5|36
1635956080000|2021-11-03 16:14:40|208284.2|208134.2|208289.4|208139.4|208291.1|208141.1|208281.3|208131.3|30
1635956090000|2021-11-03 16:14:50|208294|208144|208298.5|208148.5|208313.8|208163.8|208292.1|208142.1|33
1635956100000|2021-11-03 16:15:00|208299.5|208149.5|208276.9|208126.9|208301.6|208151.6|208276.9|208126.9|29
1635956110000|2021-11-03 16:15:10|208277.5|208127.5|208236.2|208086.2|208277.5|208127.5|208230.6|208080.6|35
1635956120000|2021-11-03 16:15:20|208237.1|208087.1|208240.1|208090.1|208241.6|208091.6|208232.7|208082.7|23
1635956130000|2021-11-03 16:15:30|208239.7|208089.7|208233.6|208083.6|208240.7|208090.7|208232.4|208082.4|21
1635956140000|2021-11-03 16:15:40|208193|208043|208169.2|208019.2|208193|208043|208167.2|208017.2|24
1635956150000|2021-11-03 16:15:50|208168.8|208018.8|208162.2|208012.2|208168.8|208018.8|208161.6|208011.6|16
1635956160000|2021-11-03 16:16:00|208163.2|208013.2|208164.6|208014.6|208165.6|208015.6|208161.8|208011.8|21
1635956170000|2021-11-03 16:16:10|208164.3|208014.3|208162.5|208012.5|208165.1|208015.1|208161.7|208011.7|20
1635956180000|2021-11-03 16:16:20|208162.8|208012.8|208123.5|207973.5|208164.9|208014.9|208123.5|207973.5|18
1635956190000|2021-11-03 16:16:30|208120|207970|208132.4|207982.4|208134.5|207984.5|208117.6|207967.6|27
1635956200000|2021-11-03 16:16:40|208132.3|207982.3|208115.8|207965.8|208132.7|207982.7|208114.5|207964.5|27
1635956210000|2021-11-03 16:16:50|208115.7|207965.7|208152.8|208002.8|208155.7|208005.7|208101|207951|33
1635956220000|2021-11-03 16:17:00|208156.1|208006.1|208160.4|208010.4|208164.6|208014.6|208151.5|208001.5|34
1635956230000|2021-11-03 16:17:10|208157.5|208007.5|208163.9|208013.9|208167.2|208017.2|208157.5|208007.5|25
1635956240000|2021-11-03 16:17:20|208164.6|208014.6|208162|208012|208165.4|208015.4|208161.4|208011.4|20
1635956250000|2021-11-03 16:17:30|208161.4|208011.4|208162.6|208012.6|208165|208015|208159.6|208009.6|28
1635956260000|2021-11-03 16:17:40|208162.9|208012.9|208165.1|208015.1|208167|208017|208161.4|208011.4|24
1635956270000|2021-11-03 16:17:50|208165.4|208015.4|208171.8|208021.8|208171.8|208021.8|208162.9|208012.9|20
1635956280000|2021-11-03 16:18:00|208174.3|208024.3|208189.5|208039.5|208189.5|208039.5|208170.9|208020.9|28
1635956290000|2021-11-03 16:18:10|208187.7|208037.7|208160.8|208010.8|208196.8|208046.8|208160.1|208010.1|31
1635956300000|2021-11-03 16:18:20|208160.3|208010.3|208098.7|207948.7|208160.6|208010.6|208080.9|207930.9|37
1635956310000|2021-11-03 16:18:30|208100.9|207950.9|208097.9|207947.9|208111.2|207961.2|208085.8|207935.8|36
1635956320000|2021-11-03 16:18:40|208098.3|207948.3|208077.9|207927.9|208102.6|207952.6|208074.1|207924.1|21
1635956330000|2021-11-03 16:18:50|208072.4|207922.4|208066.8|207916.8|208076.3|207926.3|208066.8|207916.8|29
1635956340000|2021-11-03 16:19:00|208067.3|207917.3|208071.3|207921.3|208071.3|207921.3|208066.6|207916.6|18
1635956350000|2021-11-03 16:19:10|208070.4|207920.4|208040.1|207890.1|208070.5|207920.5|208040.1|207890.1|21
1635956360000|2021-11-03 16:19:20|208035.9|207885.9|208043.3|207893.3|208043.3|207893.3|208012.1|207862.1|36
1635956370000|2021-11-03 16:19:30|208045.4|207895.4|208120|207970|208122.8|208020.5|208045.4|207895.4|36
1635956380000|2021-11-03 16:19:40|208120.1|207970.1|208157.6|208007.6|208159.6|208009.6|208115.6|207965.6|28
1635956390000|2021-11-03 16:19:50|208158.5|208008.5|208135.4|207985.4|208158.5|208008.5|208135.4|207985.4|35
1635956400000|2021-11-03 16:20:00|208140.1|207990.1|208151.6|208001.6|208156.6|208006.6|208140.1|207990.1|34
1635956410000|2021-11-03 16:20:10|208148.5|207998.5|208129.6|207979.6|208149.8|207999.8|208129.6|207979.6|25
1635956420000|2021-11-03 16:20:20|208116.6|207966.6|208079.4|207929.4|208125.4|207975.4|208057.8|207907.8|33
1635956430000|2021-11-03 16:20:30|208078.8|207928.8|208072.9|207922.9|208079|207929|208057.9|207907.9|32
1635956440000|2021-11-03 16:20:40|208072.2|207922.2|208069.5|207919.5|208073.6|207923.6|208066.2|207916.2|28
1635956450000|2021-11-03 16:20:50|208068.4|207918.4|208075.1|207925.1|208075.4|207925.4|208061.7|207911.7|28
1635956460000|2021-11-03 16:21:00|208073.2|207923.2|208094.7|207944.7|208098.3|207948.3|208064|207914|29
1635956470000|2021-11-03 16:21:10|208095.5|207945.5|208121.1|207971.1|208122.5|207972.5|208095.5|207945.5|32
1635956480000|2021-11-03 16:21:20|208120.9|207970.9|208119.8|207969.8|208122.7|207972.7|208118|207968|20
1635956490000|2021-11-03 16:21:30|208121.5|207971.5|208116.9|207966.9|208121.5|207971.5|208111.5|207961.5|16
1635956500000|2021-11-03 16:21:40|208113.7|207963.7|208121.9|207971.9|208121.9|207971.9|208111.2|207961.2|27
1635956510000|2021-11-03 16:21:50|208122.2|207972.2|208117.5|207967.5|208122.2|208022.4|208071.6|207964|28
1635956520000|2021-11-03 16:22:00|208115.7|207965.7|208112.7|207962.7|208128.5|207978.5|208106.1|207956.1|35
1635956530000|2021-11-03 16:22:10|208119.9|207969.9|208112.6|207962.6|208123.2|207973.2|208111.2|207961.2|34
1635956540000|2021-11-03 16:22:20|208111.6|207961.6|208125.4|207975.4|208125.4|207975.4|208109.6|207959.6|31
1635956550000|2021-11-03 16:22:30|208125.8|207975.8|208123.9|207973.9|208129.7|207979.7|208119.5|207969.5|27
1635956560000|2021-11-03 16:22:40|208124.3|207974.3|208148.8|207998.8|208149.5|207999.5|208123.7|207973.7|30
1635956570000|2021-11-03 16:22:50|208148.9|207998.9|208103.2|207953.2|208148.9|207998.9|208101.2|207951.2|31
1635956580000|2021-11-03 16:23:00|208104.6|207954.6|208103.6|207953.6|208105.6|207955.6|208098.8|207948.8|24
1635956590000|2021-11-03 16:23:10|208105.7|207955.7|208057.4|207907.4|208106.9|207956.9|208054.8|207904.8|28
1635956600000|2021-11-03 16:23:20|208057.3|207907.3|208051.9|207901.9|208057.6|207907.6|208050.8|207900.8|18
1635956610000|2021-11-03 16:23:30|208051.6|207901.6|208046.8|207896.8|208055.9|207905.9|208046.8|207896.8|25
1635956620000|2021-11-03 16:23:40|208047.4|207897.4|208017.4|207867.4|208048.2|207898.2|208013|207863|27
1635956630000|2021-11-03 16:23:50|208016.2|207866.2|208003.6|207853.6|208019.2|207869.2|208003.6|207853.6|31
1635956640000|2021-11-03 16:24:00|208014.9|207864.9|208034.4|207884.4|208034.8|207884.8|208014.6|207864.6|19
1635956650000|2021-11-03 16:24:10|208032.1|207882.1|208036.7|207886.7|208037.7|207887.7|208032.1|207882.1|17
1635956660000|2021-11-03 16:24:20|208037.1|207887.1|208064.6|207914.6|208069.4|207919.4|208037.1|207887.1|23
1635956670000|2021-11-03 16:24:30|208065.1|207915.1|208059.5|207909.5|208065.1|207915.1|208059.5|207909.5|15
1635956680000|2021-11-03 16:24:40|208060.2|207910.2|208060.8|207910.8|208063.9|207913.9|208060.2|207910.2|12
1635956690000|2021-11-03 16:24:50|208064.7|207914.7|208065.9|207915.9|208068|207918|208059.8|207909.8|21
1635956700000|2021-11-03 16:25:00|208068.7|207918.7|208069|207919|208071.9|207921.9|208066.6|207916.6|26
1635956710000|2021-11-03 16:25:10|208067|207917|208069.5|207919.5|208070.1|207920.1|208067|207917|20
1635956720000|2021-11-03 16:25:20|208069.2|207919.2|208073.7|207923.7|208074.5|207924.5|208068.6|207918.6|22
1635956730000|2021-11-03 16:25:30|208073.3|207923.3|208073.1|207923.1|208076.1|207926.1|208070.8|207920.8|21
1635956740000|2021-11-03 16:25:40|208073.4|207923.4|208076.9|207926.9|208085.1|207935.1|208073.2|207923.2|33
1635956750000|2021-11-03 16:25:50|208078.8|207928.8|208082.7|207932.7|208082.7|207932.7|208069.5|207919.5|29
1635956760000|2021-11-03 16:26:00|208080.4|207930.4|208080.2|207930.2|208080.4|207930.4|208072.8|207922.8|24
1635956770000|2021-11-03 16:26:10|208080.1|207930.1|208004.2|207854.2|208080.6|207930.6|207991.9|207841.9|26
1635956780000|2021-11-03 16:26:20|208002.6|207852.6|207932.2|207782.2|208002.6|207852.6|207925.2|207775.2|36
1635956790000|2021-11-03 16:26:30|207937.2|207787.2|207894.6|207744.6|207941.4|207791.4|207890|207740|32
1635956800000|2021-11-03 16:26:40|207897.5|207747.5|207984.2|207834.2|207988.5|207838.5|207895.6|207745.6|34
1635956810000|2021-11-03 16:26:50|207985.5|207835.5|207990.9|207840.9|207995.8|207845.8|207982.5|207832.5|31
1635956820000|2021-11-03 16:27:00|207992.5|207842.5|207989.8|207839.8|208008|207858|207989.8|207839.8|33
1635956830000|2021-11-03 16:27:10|207992.2|207842.2|207978.4|207828.4|207992.5|207842.5|207978.2|207828.2|23
1635956840000|2021-11-03 16:27:20|207979.8|207829.8|207968.6|207818.6|207979.8|207829.8|207963.6|207813.6|31
1635956850000|2021-11-03 16:27:30|207967.9|207817.9|207965.4|207815.4|207972.4|207822.4|207965.4|207815.4|31
1635956860000|2021-11-03 16:27:40|207968.1|207818.1|207973|207823|207973|207823|207968.1|207818.1|28
1635956870000|2021-11-03 16:27:50|207973.2|207823.2|207955.2|207805.2|207974.5|207824.5|207955|207805|32
1635956880000|2021-11-03 16:28:00|207955.1|207805.1|207951.7|207801.7|207957.8|207807.8|207950.7|207800.7|24
1635956890000|2021-11-03 16:28:10|207952|207802|207948.6|207798.6|207953.3|207803.3|207948|207798|24
1635956900000|2021-11-03 16:28:20|207948.7|207798.7|207985.6|207835.6|207995.6|207845.6|207948.7|207798.7|35
1635956910000|2021-11-03 16:28:30|207987.1|207837.1|208010.7|207860.7|208014.3|207864.3|207987.1|207837.1|28
1635956920000|2021-11-03 16:28:40|208009|207859|208039.9|207889.9|208039.9|207889.9|208004.2|207854.2|27
1635956930000|2021-11-03 16:28:50|208040|207890|208050.8|207900.8|208057.1|207907.1|208036.3|207886.3|29
1635956940000|2021-11-03 16:29:00|208047.4|207897.4|208054.2|207904.2|208061.1|207911.1|208040.9|207890.9|19
1635956950000|2021-11-03 16:29:10|208055.6|207905.6|208041.3|207891.3|208055.6|207934.1|207982.9|207879.8|25
1635956960000|2021-11-03 16:29:20|208039.3|207889.3|207974.8|207924.8|208044.5|207931.7|207974.6|207869.1|24
1635956970000|2021-11-03 16:29:30|207976.2|207926.2|208044.1|207894.1|208044.1|207928.7|207974.7|207878.1|16
1635956980000|2021-11-03 16:29:40|208023|207873|207991.3|207841.3|208026.2|207876.2|207991.3|207841.3|27
1635956990000|2021-11-03 16:29:50|207991.6|207841.6|207961.9|207811.9|207998.3|207848.3|207951.2|207801.2|38
1635957000000|2021-11-03 16:30:00|207961.3|207811.3|208002|207852|208011.6|207861.6|207961.3|207811.3|36
1635957010000|2021-11-03 16:30:10|208004.4|207854.4|208014.1|207864.1|208018.3|207868.3|208004.4|207854.4|28
1635957020000|2021-11-03 16:30:20|208014.2|207864.2|208047|207897|208054.1|207904.1|208011.7|207861.7|32
1635957030000|2021-11-03 16:30:30|208051.2|207901.2|208109.6|207959.6|208115.6|207965.6|208050.6|207900.6|34
1635957040000|2021-11-03 16:30:40|208109.3|207959.3|208104.1|207954.1|208111.9|207961.9|208104.1|207954.1|26
1635957050000|2021-11-03 16:30:50|208104.3|207954.3|208094.2|207944.2|208104.3|207954.3|208091.8|207941.8|22
1635957060000|2021-11-03 16:31:00|208094|207944|208077.5|207927.5|208099.4|207949.4|208077.5|207927.5|34
1635957070000|2021-11-03 16:31:10|208077.1|207927.1|208084.6|207934.6|208084.9|207934.9|208073.9|207923.9|24
1635957080000|2021-11-03 16:31:20|208083.8|207933.8|208081.6|207931.6|208087|207937|208081.6|207931.6|20
1635957090000|2021-11-03 16:31:30|208082.2|207932.2|208085.4|207935.4|208087.9|207937.9|208081|207931|17
1635957100000|2021-11-03 16:31:40|208084.9|207934.9|208084.8|207934.8|208087.2|207937.2|208078.3|207928.3|23
1635957110000|2021-11-03 16:31:50|208083.3|207933.3|208087.2|207937.2|208087.8|207937.8|208083.3|207933.3|22
1635957120000|2021-11-03 16:32:00|208086.2|207936.2|208100.8|207950.8|208100.8|207950.8|208085.7|207935.7|19
1635957130000|2021-11-03 16:32:10|208100.5|207950.5|208102.9|207952.9|208107.3|207957.3|208097.2|207947.2|28
1635957140000|2021-11-03 16:32:20|208102.1|207952.1|208060.5|208010.5|208116.9|208010.5|208060.5|207950.4|20
1635957150000|2021-11-03 16:32:30|208120.6|207970.6|208127.8|207977.8|208136.9|207986.9|208120.6|207970.6|32
1635957160000|2021-11-03 16:32:40|208131|207981|208120.1|207970.1|208132.3|207982.3|208120.1|207970.1|25
1635957170000|2021-11-03 16:32:50|208121.6|207971.6|208126.8|207976.8|208126.9|207976.9|208121|207971|14
1635957180000|2021-11-03 16:33:00|208126|207976|208123.5|207973.5|208126.9|207976.9|208122.7|207972.7|21
1635957190000|2021-11-03 16:33:10|208123.1|207973.1|208113.2|207963.2|208125.6|207975.6|208105.2|207955.2|31
1635957200000|2021-11-03 16:33:20|208113|207963|208111.8|207961.8|208117.4|207967.4|208107.3|207957.3|27
1635957210000|2021-11-03 16:33:30|208115.8|207965.8|208117.9|207967.9|208118|207968|208107.1|207957.1|23
1635957220000|2021-11-03 16:33:40|208117.2|207967.2|208127.7|207977.7|208129.1|207979.1|208117.2|207967.2|23
1635957230000|2021-11-03 16:33:50|208128.2|207978.2|208122.1|207972.1|208128.2|207978.2|208122.1|207972.1|15
1635957240000|2021-11-03 16:34:00|208112.3|207962.3|208079.5|207929.5|208112.3|207962.3|208077.3|207927.3|21
1635957250000|2021-11-03 16:34:10|208078.3|207928.3|208103.5|207953.5|208106.3|207956.3|208078.3|207928.3|25
1635957260000|2021-11-03 16:34:20|208104.9|207954.9|208114|207964|208115.5|207965.5|208101.4|207951.4|20
1635957270000|2021-11-03 16:34:30|208116.4|207966.4|208110.5|207960.5|208119.2|207969.2|208110.3|207960.3|28
1635957280000|2021-11-03 16:34:40|208110.4|207960.4|208111.4|207961.4|208115.9|207965.9|208110.4|207960.4|10
1635957290000|2021-11-03 16:34:50|208111.7|207961.7|208104.6|207954.6|208121.4|207971.4|208086.2|207936.2|23
1635957300000|2021-11-03 16:35:00|208104.1|207954.1|208104.6|207954.6|208110.4|207960.4|208096.4|207946.4|27
1635957310000|2021-11-03 16:35:10|208103.3|207953.3|208109.4|207959.4|208110.3|207960.3|208103|207953|20
1635957320000|2021-11-03 16:35:20|208110.7|207960.7|208108.6|207958.6|208111.9|207961.9|208106.5|207956.5|20
1635957330000|2021-11-03 16:35:30|208108.8|207958.8|208038|207888|208108.8|207958.8|208038|207888|31
1635957340000|2021-11-03 16:35:40|208014.7|207864.7|207987.6|207837.6|208014.7|207864.7|207954.3|207804.3|37
1635957350000|2021-11-03 16:35:50|207990.2|207840.2|207978.5|207828.5|207992.2|207842.2|207977.6|207827.6|28
1635957360000|2021-11-03 16:36:00|207978.4|207828.4|207983.8|207833.8|207984.5|207834.5|207977.3|207827.3|23
1635957370000|2021-11-03 16:36:10|207984.1|207834.1|207976.6|207826.6|207984.1|207834.1|207960.8|207810.8|35
1635957380000|2021-11-03 16:36:20|207978.1|207828.1|207972.1|207822.1|207978.2|207828.2|207969|207819|24
1635957390000|2021-11-03 16:36:30|207969.8|207819.8|207976.2|207826.2|207976.2|207826.2|207968.8|207818.8|16
1635957400000|2021-11-03 16:36:40|207975|207825|207978.8|207828.8|207981.1|207831.1|207975|207825|27
1635957410000|2021-11-03 16:36:50|207979.4|207829.4|207950.5|207800.5|207979.4|207829.4|207948.1|207798.1|30
1635957420000|2021-11-03 16:37:00|207950.7|207800.7|207932.2|207782.2|207951.7|207801.7|207926.7|207776.7|29
1635957430000|2021-11-03 16:37:10|207927.2|207777.2|207937.9|207787.9|207938.5|207788.5|207926.3|207776.3|26
1635957440000|2021-11-03 16:37:20|207933.6|207783.6|207936.6|207786.6|207940.3|207790.3|207933.3|207783.3|26
1635957450000|2021-11-03 16:37:30|207937.3|207787.3|207936|207786|207937.3|207787.3|207933.8|207783.8|20
1635957460000|2021-11-03 16:37:40|207936.2|207786.2|207931.1|207781.1|207939.4|207789.4|207931.1|207781.1|28
1635957470000|2021-11-03 16:37:50|207932.4|207782.4|207929.7|207779.7|207936.3|207786.3|207925.1|207775.1|27
1635957480000|2021-11-03 16:38:00|207929.1|207779.1|207925.3|207775.3|207929.1|207779.1|207924.8|207774.8|21
1635957490000|2021-11-03 16:38:10|207926.5|207776.5|207969.6|207819.6|207974.3|207824.3|207926.5|207776.5|28
1635957500000|2021-11-03 16:38:20|207969.2|207819.2|207967.9|207817.9|207973.7|207823.7|207965.2|207815.2|20
1635957510000|2021-11-03 16:38:30|207968|207818|207969.5|207819.5|207970.6|207820.6|207966.7|207816.7|17
1635957520000|2021-11-03 16:38:40|207969|207819|207972.4|207822.4|207972.4|207822.4|207969|207819|10
1635957530000|2021-11-03 16:38:50|207972.5|207822.5|207972.8|207822.8|207976.7|207826.7|207969.9|207819.9|27
1635957540000|2021-11-03 16:39:00|207972.3|207822.3|207983.7|207833.7|207985|207835|207972.3|207822.3|28
1635957550000|2021-11-03 16:39:10|207983.8|207833.8|207990.2|207840.2|207990.2|207840.2|207980.4|207830.4|31
1635957560000|2021-11-03 16:39:20|207989.6|207839.6|208013.4|207863.4|208028.9|207878.9|207989|207839|37
1635957570000|2021-11-03 16:39:30|208014|207864|208016.8|207866.8|208018.3|207868.3|208013.2|207863.2|25
1635957580000|2021-11-03 16:39:40|208016.9|207866.9|208016.6|207866.6|208019.8|207869.8|208013.5|207863.5|23
1635957590000|2021-11-03 16:39:50|208016.4|207866.4|208015.1|207865.1|208017.2|207867.2|208014.1|207864.1|14
1635957600000|2021-11-03 16:40:00|208014.9|207864.9|208013.2|207863.2|208017.1|207867.1|208010|207860|29
1635957610000|2021-11-03 16:40:10|208013.4|207863.4|208018.9|207868.9|208022.1|207872.1|208012.6|207862.6|26
1635957620000|2021-11-03 16:40:20|208019|207869|208026.4|207876.4|208028.3|207878.3|208016.7|207866.7|24
1635957630000|2021-11-03 16:40:30|208031.5|207881.5|208072.5|207922.5|208076.6|207926.6|208029.9|207879.9|26
1635957640000|2021-11-03 16:40:40|208072.9|207922.9|208074.1|207924.1|208075.9|207925.9|208065.5|207915.5|24
1635957650000|2021-11-03 16:40:50|208073.4|207923.4|208076.3|207926.3|208076.9|207926.9|208072.1|207922.1|22
1635957660000|2021-11-03 16:41:00|208077.7|207927.7|208086.9|207936.9|208090.5|207940.5|208076.2|207926.2|21
1635957670000|2021-11-03 16:41:10|208086.5|207936.5|208077.2|207927.2|208090.1|207940.1|208068.7|207918.7|20
1635957680000|2021-11-03 16:41:20|208078.1|207928.1|208082.9|207932.9|208088.6|207938.6|208077|207927|28
1635957690000|2021-11-03 16:41:30|208082.5|207932.5|208084.7|207934.7|208087.8|207937.8|208075|207925|25
1635957700000|2021-11-03 16:41:40|208083.7|207933.7|208061.8|207911.8|208086.8|207936.8|208053.9|207903.9|25
1635957710000|2021-11-03 16:41:50|208061.6|207911.6|208011.3|207861.3|208062.1|207912.1|208009.1|207859.1|29
1635957720000|2021-11-03 16:42:00|208012.9|207862.9|208016.8|207866.8|208016.8|207866.8|208008.5|207858.5|27
1635957730000|2021-11-03 16:42:10|208015.7|207865.7|208019.9|207869.9|208019.9|207869.9|208010.1|207860.1|18
1635957740000|2021-11-03 16:42:20|208019.1|207869.1|208011.2|207861.2|208019.1|207869.1|208009.4|207859.4|17
1635957750000|2021-11-03 16:42:30|208010.8|207860.8|208006.1|207856.1|208019|207869|208005.9|207855.9|19
1635957760000|2021-11-03 16:42:40|208006.2|207856.2|207994.3|207844.3|208006.7|207889.7|207938.3|207837.9|18
1635957770000|2021-11-03 16:42:50|207994.5|207844.5|207995.4|207845.4|207995.4|207845.4|207992.4|207842.4|18
1635957780000|2021-11-03 16:43:00|207996.2|207846.2|207987.9|207837.9|207996.5|207846.5|207987.9|207837.9|17
1635957790000|2021-11-03 16:43:10|207997.6|207847.6|207989.8|207839.8|208000.5|207850.5|207988.2|207838.2|23
1635957800000|2021-11-03 16:43:20|207990|207840|207989.1|207839.1|207991.3|207841.3|207987.2|207837.2|16
1635957810000|2021-11-03 16:43:30|207989.6|207839.6|207990.1|207840.1|207990.3|207840.3|207989|207839|12
1635957820000|2021-11-03 16:43:40|207990.3|207840.3|207991.8|207841.8|207992.4|207842.4|207990.3|207840.3|14
1635957830000|2021-11-03 16:43:50|207992.1|207842.1|207945.3|207795.3|207993.7|207843.7|207945.3|207795.3|21
1635957840000|2021-11-03 16:44:00|207941.2|207791.2|207948|207798|207953.8|207803.8|207941.2|207791.2|22
1635957850000|2021-11-03 16:44:10|207948.1|207798.1|207973.2|207823.2|207973.8|207823.8|207948.1|207798.1|24
1635957860000|2021-11-03 16:44:20|207972.5|207822.5|207985.2|207835.2|207988.6|207838.6|207972.5|207822.5|27
1635957870000|2021-11-03 16:44:30|207986|207836|207989.4|207839.4|207992.4|207842.4|207984.6|207834.6|21
1635957880000|2021-11-03 16:44:40|207989.2|207839.2|207992.4|207842.4|207993|207843|207989.2|207839.2|10
1635957890000|2021-11-03 16:44:50|207992.1|207842.1|207990.3|207840.3|207992.1|207842.1|207988.2|207838.2|19
1635957900000|2021-11-03 16:45:00|207990.2|207840.2|207987.9|207837.9|207991.7|207841.7|207986.9|207836.9|22
1635957910000|2021-11-03 16:45:10|207988.3|207838.3|208024|207874|208025.1|207875.1|207988.3|207838.3|32
1635957920000|2021-11-03 16:45:20|208023.6|207873.6|208035.2|207885.2|208039.9|207889.9|208023.6|207873.6|24
1635957930000|2021-11-03 16:45:30|208037|207887|208043.5|207893.5|208043.8|207893.8|208035.4|207885.4|16
1635957940000|2021-11-03 16:45:40|208042.7|207892.7|208079.1|207929.1|208080.4|207930.4|208042.7|207892.7|16
1635957950000|2021-11-03 16:45:50|208079.6|207929.6|208085.2|207935.2|208088.9|207938.9|208079.6|207929.6|17
1635957960000|2021-11-03 16:46:00|208085.6|207935.6|208005.4|207855.4|208085.6|207935.6|208004|207854|33
1635957970000|2021-11-03 16:46:10|208005.7|207855.7|207966.3|207816.3|208009.6|207859.6|207961.5|207811.5|27
1635957980000|2021-11-03 16:46:20|207971.2|207821.2|207939.5|207789.5|207971.2|207821.2|207938|207788|28
1635957990000|2021-11-03 16:46:30|207938.5|207788.5|207936.7|207786.7|207941.4|207791.4|207935.3|207785.3|18
1635958000000|2021-11-03 16:46:40|207938.6|207788.6|207950.8|207800.8|207954.4|207804.4|207935.4|207785.4|21
1635958010000|2021-11-03 16:46:50|207948.5|207798.5|207973.7|207823.7|207982.5|207832.5|207948|207798|26
1635958020000|2021-11-03 16:47:00|207975.4|207825.4|207962.6|207812.6|207975.4|207825.4|207962.6|207812.6|20
1635958030000|2021-11-03 16:47:10|207962.3|207812.3|207976.7|207826.7|207977.7|207827.7|207962.3|207812.3|22
1635958040000|2021-11-03 16:47:20|207975.3|207825.3|207974.3|207824.3|207977|207827|207968.7|207818.7|12
1635958050000|2021-11-03 16:47:30|207977.1|207827.1|207976.6|207826.6|207979.5|207829.5|207975.3|207825.3|13
1635958060000|2021-11-03 16:47:40|207979.8|207829.8|207977|207827|207979.8|207829.8|207977|207827|12
1635958070000|2021-11-03 16:47:50|207974.4|207824.4|207972.6|207822.6|207976.8|207826.8|207971.2|207821.2|25
1635958080000|2021-11-03 16:48:00|207973.5|207823.5|207970.4|207820.4|207976.7|207826.7|207968.6|207818.6|25
1635958090000|2021-11-03 16:48:10|207970.8|207820.8|207989|207839|207989.5|207839.5|207968.7|207818.7|16
1635958100000|2021-11-03 16:48:20|207988.1|207838.1|207988.6|207838.6|207990.5|207840.5|207987.5|207837.5|19
1635958110000|2021-11-03 16:48:30|207988.8|207838.8|207981.2|207831.2|207990|207840|207981.2|207831.2|21
1635958120000|2021-11-03 16:48:40|207981.4|207831.4|207980.8|207830.8|207982.4|207832.4|207979.9|207829.9|11
1635958130000|2021-11-03 16:48:50|207980.6|207830.6|207989|207839|207992.3|207842.3|207980.2|207830.2|21
1635958140000|2021-11-03 16:49:00|207988.5|207838.5|208026.8|207876.8|208026.8|207876.8|207988.5|207838.5|32
1635958150000|2021-11-03 16:49:10|208021.1|207871.1|208041.2|207891.2|208045.8|207895.8|208021.1|207871.1|25
1635958160000|2021-11-03 16:49:20|208041|207891|208065|207915|208067.1|207917.1|208040.2|207890.2|25
1635958170000|2021-11-03 16:49:30|208063.3|207913.3|208065.9|207915.9|208066.6|207916.6|208062.1|207912.1|19
1635958180000|2021-11-03 16:49:40|208065.8|207915.8|208033.2|207883.2|208067.5|207917.5|208033.2|207883.2|20
1635958190000|2021-11-03 16:49:50|208033.3|207883.3|208059|207909|208059|207909|208030.3|207880.3|26
1635958200000|2021-11-03 16:50:00|208059.1|207909.1|208056.2|207906.2|208066|207916|208054.1|207904.1|33
1635958210000|2021-11-03 16:50:10|208057.4|207907.4|208015.8|207865.8|208057.4|207907.4|208015.4|207865.4|29
1635958220000|2021-11-03 16:50:20|208016.1|207866.1|207943.4|207793.4|208016.1|207866.1|207942.3|207792.3|30
1635958230000|2021-11-03 16:50:30|207943.3|207793.3|207984.7|207834.7|207986.9|207836.9|207937|207787|24
1635958240000|2021-11-03 16:50:40|207986.4|207836.4|207993.3|207843.3|207994.3|207844.3|207983.5|207833.5|26
1635958250000|2021-11-03 16:50:50|207993.2|207843.2|208025.1|207875.1|208025.1|207875.1|207991.5|207841.5|23
1635958260000|2021-11-03 16:51:00|208026.2|207876.2|208031.1|207881.1|208036.2|207886.2|208021.5|207871.5|23
1635958270000|2021-11-03 16:51:10|208028.3|207878.3|208074.7|207924.7|208077.3|207927.3|208027.7|207877.7|30
1635958280000|2021-11-03 16:51:20|208074.5|207924.5|208028.1|207878.1|208075.2|207925.2|208024.2|207874.2|32
1635958290000|2021-11-03 16:51:30|208029.5|207879.5|207961.8|207811.8|208034.3|207884.3|207961.8|207811.8|30
1635958300000|2021-11-03 16:51:40|207966|207816|207959.4|207809.4|207968.4|207818.4|207959.4|207809.4|27
1635958310000|2021-11-03 16:51:50|207959.5|207809.5|207945|207795|207959.5|207809.5|207940.8|207790.8|18
1635958320000|2021-11-03 16:52:00|207957|207807|207949.2|207799.2|207963.1|207813.1|207947.4|207797.4|21
1635958330000|2021-11-03 16:52:10|207949.1|207799.1|207939.7|207789.7|207949.1|207799.1|207935.2|207785.2|24
1635958340000|2021-11-03 16:52:20|207940.6|207790.6|207938.8|207788.8|207940.9|207790.9|207938.3|207788.3|17
1635958350000|2021-11-03 16:52:30|207938.4|207788.4|207977.7|207827.7|207981.3|207831.3|207938.4|207788.4|30
1635958360000|2021-11-03 16:52:40|207978.1|207828.1|207978.3|207828.3|207980.7|207830.7|207976.3|207826.3|22
1635958370000|2021-11-03 16:52:50|207980.3|207830.3|207982.2|207832.2|207990.5|207840.5|207979.1|207829.1|25
1635958380000|2021-11-03 16:53:00|207982.1|207832.1|207983.1|207833.1|207985.4|207835.4|207980|207830|20
1635958390000|2021-11-03 16:53:10|207973.3|207823.3|207986.4|207836.4|207988.6|207838.6|207973.3|207823.3|21
1635958400000|2021-11-03 16:53:20|207986.7|207836.7|207987.5|207837.5|207987.8|207837.8|207983.4|207833.4|14
1635958410000|2021-11-03 16:53:30|207989.1|207839.1|207993.8|207843.8|207994.8|207844.8|207982.5|207832.5|20
1635958420000|2021-11-03 16:53:40|207993.7|207843.7|207991|207841|207994.1|207844.1|207989.4|207839.4|22
1635958430000|2021-11-03 16:53:50|207997.5|207847.5|207998.5|207848.5|207999.6|207849.6|207984.3|207834.3|26
1635958440000|2021-11-03 16:54:00|208004.2|207854.2|208002.3|207852.3|208007.2|207857.2|207993.2|207843.2|26
1635958450000|2021-11-03 16:54:10|208003|207853|208008.1|207858.1|208013.4|207863.4|208002.8|207852.8|24
1635958460000|2021-11-03 16:54:20|208009.8|207859.8|208041.6|207891.6|208041.6|207891.6|208007.9|207857.9|25
1635958470000|2021-11-03 16:54:30|208035.7|207885.7|208056.4|207906.4|208059.5|207909.5|208035.7|207885.7|27
1635958480000|2021-11-03 16:54:40|208057.5|207907.5|208059.6|207909.6|208067.2|207917.2|208057.5|207907.5|15
1635958490000|2021-11-03 16:54:50|208059.5|207909.5|208030.9|207880.9|208061.3|207911.3|208030.9|207880.9|23
1635958500000|2021-11-03 16:55:00|208023.5|207873.5|207979.2|207829.2|208027.2|207877.2|207977.1|207827.1|32
1635958510000|2021-11-03 16:55:10|207977.5|207827.5|207950.7|207800.7|207977.5|207827.5|207948.4|207798.4|29
1635958520000|2021-11-03 16:55:20|207951.1|207801.1|207986.5|207836.5|207987.8|207837.8|207950|207800|28
1635958530000|2021-11-03 16:55:30|207986|207836|208001.1|207851.1|208010.2|207860.2|207985|207835|26
1635958540000|2021-11-03 16:55:40|208000.8|207850.8|208021|207871|208032.6|207882.6|207997.4|207847.4|24
1635958550000|2021-11-03 16:55:50|208021.1|207871.1|208040.5|207890.5|208052.1|207902.1|208021.1|207871.1|26
1635958560000|2021-11-03 16:56:00|208037.9|207887.9|207988.7|207838.7|208044.2|207916.4|207966.4|207836.6|25
1635958570000|2021-11-03 16:56:10|207984.2|207834.2|208014.2|207864.2|208017.1|207867.1|207984.2|207834.2|31
1635958580000|2021-11-03 16:56:20|208013|207863|208016|207866|208016.8|207866.8|207988.2|207838.2|31
1635958590000|2021-11-03 16:56:30|208018.8|207868.8|208012.5|207862.5|208018.8|207868.8|208010.4|207860.4|25
1635958600000|2021-11-03 16:56:40|208012.7|207862.7|208024.7|207874.7|208026.3|207876.3|208009.6|207859.6|25
1635958610000|2021-11-03 16:56:50|208025.5|207875.5|208016.9|207866.9|208026.5|207876.5|208016.9|207866.9|19
1635958620000|2021-11-03 16:57:00|208016|207866|208019.2|207869.2|208029.9|207879.9|208010.8|207860.8|25
1635958630000|2021-11-03 16:57:10|208019.7|207869.7|208023.8|207873.8|208025.6|207875.6|208019.7|207869.7|19
1635958640000|2021-11-03 16:57:20|208024.4|207874.4|208023|207873|208030.4|207880.4|208022.7|207872.7|27
1635958650000|2021-11-03 16:57:30|208022.9|207872.9|208026.2|207876.2|208032|207882|208022.8|207872.8|15
1635958660000|2021-11-03 16:57:40|208040.7|207890.7|208041.2|207891.2|208045.2|207895.2|208040.1|207890.1|18
1635958670000|2021-11-03 16:57:50|208041.8|207891.8|208046.3|207896.3|208046.4|207896.4|208040.3|207890.3|16
1635958680000|2021-11-03 16:58:00|208045.7|207895.7|208035.3|207885.3|208045.7|207895.7|208033.4|207883.4|22
1635958690000|2021-11-03 16:58:10|208032.9|207882.9|208038|207888|208038|207888|208030.1|207880.1|19
1635958700000|2021-11-03 16:58:20|208037.9|207887.9|208036.6|207886.6|208039|207889|208033.8|207883.8|15
1635958710000|2021-11-03 16:58:30|208033.4|207883.4|208036.3|207886.3|208036.3|207886.3|208031.5|207881.5|17
1635958720000|2021-11-03 16:58:40|208036.1|207886.1|208035|207885|208037.3|207887.3|208032.8|207882.8|32
1635958730000|2021-11-03 16:58:50|208034.9|207884.9|208038.5|207888.5|208038.5|207888.5|208034.9|207884.9|21
1635958740000|2021-11-03 16:59:00|208038.3|207888.3|208037.4|207887.4|208038.7|207888.7|208033.8|207883.8|19
1635958750000|2021-11-03 16:59:10|208037.5|207887.5|208056.3|207906.3|208057.1|207907.1|208037.5|207887.5|28
1635958760000|2021-11-03 16:59:20|208056.6|207906.6|208048.4|207898.4|208057.5|207947.9|207997.9|207897.3|20
1635958770000|2021-11-03 16:59:30|208047.4|207897.4|208057.4|207907.4|208058|207908|208047.4|207897.4|27
1635958780000|2021-11-03 16:59:40|208056.8|207906.8|208057.9|207907.9|208064.8|207914.8|208056.5|207906.5|30
1635958790000|2021-11-03 16:59:50|208060|207910|208068.5|207918.5|208073.4|207967.1|208017.1|207907.7|20
1635958800000|2021-11-03 17:00:00|208072.3|207922.3|208030.2|207880.2|208075.4|207925.4|208030.2|207880.2|29
1635958810000|2021-11-03 17:00:10|208030.4|207880.4|208038.5|207888.5|208041.9|207891.9|208017.9|207867.9|31
1635958820000|2021-11-03 17:00:20|208035.4|207885.4|208059.4|207909.4|208059.4|207909.4|208028.4|207878.4|27
1635958830000|2021-11-03 17:00:30|208059|207909|208068.9|207918.9|208072.8|207959.9|208007.4|207906.7|25
1635958840000|2021-11-03 17:00:40|208071|207921|208081.5|207931.5|208095.8|207945.8|208071|207921|23
1635958850000|2021-11-03 17:00:50|208082|207932|208110.4|207960.4|208116.5|208016|208066|207931|24
1635958860000|2021-11-03 17:01:00|208110.9|207960.9|208119.2|207969.2|208119.7|207969.7|208109.9|207959.9|21
1635958870000|2021-11-03 17:01:10|208119|207969|208115.4|207965.4|208119.1|207969.1|208112.6|207962.6|15
1635958880000|2021-11-03 17:01:20|208115.9|207965.9|208114.4|207964.4|208115.9|207965.9|208110.4|207960.4|18
1635958890000|2021-11-03 17:01:30|208113.7|207963.7|207983.6|207833.6|208113.7|207963.7|207983.6|207833.6|31
1635958900000|2021-11-03 17:01:40|207987.3|207837.3|207975.7|207825.7|207987.3|207837.3|207962.8|207812.8|31
1635958910000|2021-11-03 17:01:50|207972.8|207822.8|207976|207826|207979.3|207829.3|207969.7|207819.7|22
1635958920000|2021-11-03 17:02:00|207975.8|207825.8|207979.7|207829.7|207984.3|207834.3|207959.9|207809.9|28
1635958930000|2021-11-03 17:02:10|207985.4|207835.4|207990.9|207840.9|207990.9|207840.9|207979.5|207829.5|26
1635958940000|2021-11-03 17:02:20|207991|207841|208003.6|207853.6|208006.6|207856.6|207988.4|207838.4|23
1635958950000|2021-11-03 17:02:30|208001.4|207851.4|208010.4|207860.4|208012.7|207862.7|208001.4|207851.4|24
1635958960000|2021-11-03 17:02:40|208012.5|207862.5|208013.5|207863.5|208023|207873|208009.2|207859.2|22
1635958970000|2021-11-03 17:02:50|208013.1|207863.1|208029.6|207879.6|208029.6|207879.6|208008.4|207858.4|24
1635958980000|2021-11-03 17:03:00|208029.1|207879.1|208055.9|207905.9|208059.6|207909.6|208028.8|207878.8|23
1635958990000|2021-11-03 17:03:10|208057.5|207907.5|208057.4|207907.4|208059.2|207909.2|208056.3|207906.3|21
1635959000000|2021-11-03 17:03:20|208058.5|207908.5|208064.5|207914.5|208075.7|207925.7|208057.9|207907.9|31
1635959010000|2021-11-03 17:03:30|208066.6|207916.6|208060.8|207910.8|208068.6|207918.6|208060.6|207910.6|22
1635959020000|2021-11-03 17:03:40|208060.5|207910.5|208029.3|207879.3|208060.8|207910.8|208027.8|207877.8|25
1635959030000|2021-11-03 17:03:50|208029.4|207879.4|208028.1|207878.1|208030.4|207880.4|208028.1|207878.1|9
1635959040000|2021-11-03 17:04:00|208027.8|207877.8|208015.4|207865.4|208028.2|207878.2|208015.2|207865.2|15
1635959050000|2021-11-03 17:04:10|208015|207865|208026.1|207876.1|208030.6|207880.6|208015|207865|21
1635959060000|2021-11-03 17:04:20|208025.5|207875.5|208028.6|207878.6|208030|207880|208024.7|207874.7|15
1635959070000|2021-11-03 17:04:30|208028.4|207878.4|208027.9|207877.9|208028.6|207878.6|208027.1|207877.1|18
1635959080000|2021-11-03 17:04:40|208027.6|207877.6|208041.3|207891.3|208043.6|207893.6|208026.9|207876.9|27
1635959090000|2021-11-03 17:04:50|208040.5|207890.5|208027.2|207877.2|208043.9|207893.9|208026.1|207876.1|21
1635959100000|2021-11-03 17:05:00|208022|207872|208013|207863|208026|207912.3|207960.6|207863|27
1635959110000|2021-11-03 17:05:10|208012.8|207862.8|208020.4|207870.4|208042.7|207892.7|208005.6|207855.6|25
1635959120000|2021-11-03 17:05:20|208015.2|207865.2|208012.1|207862.1|208024.6|207929.2|207979.2|207857.7|12
1635959130000|2021-11-03 17:05:30|208010.7|207860.7|208010.7|207860.7|208013.7|207863.7|208009.6|207859.6|12
1635959140000|2021-11-03 17:05:40|208011.3|207861.3|208056.3|207906.3|208060.7|207925.7|207972.4|207861.3|21
1635959150000|2021-11-03 17:05:50|208056.5|207906.5|208064|207914|208064|207914|208053.9|207903.9|16
1635959160000|2021-11-03 17:06:00|208063.3|207913.3|208068.3|207918.3|208073.1|207923.1|208061.3|207911.3|24
1635959170000|2021-11-03 17:06:10|208068.6|207918.6|208120.5|207970.5|208120.5|207970.5|208068.6|207918.6|22
1635959180000|2021-11-03 17:06:20|208117.3|207967.3|208118.1|207968.1|208120.1|207970.1|208116.5|207966.5|18
1635959190000|2021-11-03 17:06:30|208119.8|207969.8|208129.2|207979.2|208131.1|207981.1|208117.8|207967.8|16
1635959200000|2021-11-03 17:06:40|208124.7|207974.7|208122.6|207972.6|208134.4|207984.4|208122.3|207972.3|22
1635959210000|2021-11-03 17:06:50|208123.1|207973.1|208122.2|207972.2|208123.1|207973.1|208119.3|207969.3|12
1635959220000|2021-11-03 17:07:00|208122.7|207972.7|208109.6|207959.6|208122.7|207972.7|208106.1|207956.1|22
1635959230000|2021-11-03 17:07:10|208109.2|207959.2|208116.9|207966.9|208117.6|207967.6|208109.1|207959.1|10
1635959240000|2021-11-03 17:07:20|208114.2|207964.2|208097.2|207947.2|208116.5|207966.5|208097.2|207947.2|13
1635959250000|2021-11-03 17:07:30|208099.2|207949.2|208100.3|207950.3|208104.1|207954.1|208075.1|207925.1|29
1635959260000|2021-11-03 17:07:40|208099.7|207949.7|208096.8|207946.8|208099.8|207949.8|208096.3|207946.3|21
1635959270000|2021-11-03 17:07:50|208096.7|207946.7|208103.3|207953.3|208105|207955|208096.5|207946.5|22
1635959280000|2021-11-03 17:08:00|208102.2|207952.2|208085.1|207935.1|208104.4|207954.4|208076.3|207926.3|23
1635959290000|2021-11-03 17:08:10|208092.6|207942.6|208092|207942|208097.2|207947.2|208082.7|207932.7|19
1635959300000|2021-11-03 17:08:20|208092.6|207942.6|208093.5|207943.5|208093.5|207943.5|208085.4|207935.4|15
1635959310000|2021-11-03 17:08:30|208107.5|207957.5|208120.7|207970.7|208123.6|207973.6|208107.5|207957.5|22
1635959320000|2021-11-03 17:08:40|208121.9|207971.9|208090.4|207940.4|208121.9|207971.9|208090.4|207940.4|17
1635959330000|2021-11-03 17:08:50|208088.2|207938.2|208069.9|207919.9|208089|207939|208068.4|207918.4|28
1635959340000|2021-11-03 17:09:00|208067.7|207917.7|208063.4|207913.4|208069.8|207919.8|208062|207912|24
1635959350000|2021-11-03 17:09:10|208063.1|207913.1|208060.9|207910.9|208064.8|207914.8|208060.9|207910.9|16
1635959360000|2021-11-03 17:09:20|208061.2|207911.2|208064.7|207914.7|208066.6|207916.6|208061.2|207911.2|19
1635959370000|2021-11-03 17:09:30|208065|207915|208052.3|207902.3|208065|207915|208052|207902|23
1635959380000|2021-11-03 17:09:40|208052.5|207902.5|208057.4|207907.4|208073.1|207923.1|208052.4|207902.4|22
1635959390000|2021-11-03 17:09:50|208058.1|207908.1|208062|207912|208066.1|207970|208018.4|207907.7|17
1635959400000|2021-11-03 17:10:00|208061.7|207911.7|208060.6|207910.6|208065.2|207915.2|208057.3|207907.3|17
1635959410000|2021-11-03 17:10:10|208059.2|207909.2|208061.2|207911.2|208062.5|207912.5|208058.8|207908.8|12
1635959420000|2021-11-03 17:10:20|208093.9|207943.9|208120.3|207970.3|208120.6|207970.6|208093.9|207943.9|29
1635959430000|2021-11-03 17:10:30|208120.5|207970.5|208120|207970|208122.1|207972.1|208118.8|207968.8|16
1635959440000|2021-11-03 17:10:40|208121.6|207971.6|208122.9|207972.9|208122.9|207972.9|208117.3|207967.3|15
1635959450000|2021-11-03 17:10:50|208122.8|207972.8|208141.3|207991.3|208148.4|207998.4|208122.4|207972.4|24
1635959460000|2021-11-03 17:11:00|208143.9|207993.9|208134|207984|208143.9|207993.9|208126.7|207976.7|22
1635959470000|2021-11-03 17:11:10|208134.8|207984.8|208155.3|208005.3|208158.3|208008.3|208130.9|207980.9|29
1635959480000|2021-11-03 17:11:20|208153.5|208003.5|208152.7|208002.7|208155.7|208005.7|208150.9|208000.9|20
1635959490000|2021-11-03 17:11:30|208153.3|208003.3|208159.1|208009.1|208161.2|208011.2|208151.8|208001.8|20
1635959500000|2021-11-03 17:11:40|208157.5|208007.5|208130|207980|208157.5|208007.5|208127.2|207977.2|25
1635959510000|2021-11-03 17:11:50|208129.8|207979.8|208139.1|207989.1|208139.1|207989.1|208129.8|207979.8|23
1635959520000|2021-11-03 17:12:00|208139.3|207989.3|208148.7|207998.7|208149.7|207999.7|208136.8|207986.8|19
1635959530000|2021-11-03 17:12:10|208149.9|207999.9|208161.1|208011.1|208161.1|208011.1|208147.5|207997.5|15
1635959540000|2021-11-03 17:12:20|208163.5|208013.5|208157.4|208007.4|208163.8|208013.8|208154.6|208004.6|24
1635959550000|2021-11-03 17:12:30|208159.3|208009.3|208161.2|208011.2|208161.2|208011.2|208157.5|208007.5|15
1635959560000|2021-11-03 17:12:40|208161|208011|208163.1|208013.1|208163.7|208013.7|208160.7|208010.7|21
1635959570000|2021-11-03 17:12:50|208163.4|208013.4|208163.3|208013.3|208165.5|208015.5|208162.7|208012.7|22
1635959580000|2021-11-03 17:13:00|208163|208013|208174.2|208024.2|208177.2|208027.2|208161.6|208011.6|25
1635959590000|2021-11-03 17:13:10|208176.6|208026.6|208171.6|208021.6|208179|208029|208171.1|208021.1|23
1635959600000|2021-11-03 17:13:20|208173.6|208023.6|208159|208009|208173.6|208023.6|208141.4|207991.4|30
1635959610000|2021-11-03 17:13:30|208159.3|208009.3|208156.4|208006.4|208159.8|208009.8|208154.8|208004.8|26
1635959620000|2021-11-03 17:13:40|208156|208006|208157.1|208007.1|208158.5|208008.5|208155|208005|19
1635959630000|2021-11-03 17:13:50|208156.7|208006.7|208154.3|208004.3|208159.6|208009.6|208154.3|208004.3|23
1635959640000|2021-11-03 17:14:00|208154.6|208004.6|208163.5|208013.5|208165.3|208015.3|208147|207997|31
1635959650000|2021-11-03 17:14:10|208163.1|208013.1|208167.8|208017.8|208169.8|208019.8|208163.1|208013.1|22
1635959660000|2021-11-03 17:14:20|208168.4|208018.4|208169.5|208019.5|208170.4|208020.4|208167.7|208017.7|19
1635959670000|2021-11-03 17:14:30|208171|208021|208173.4|208023.4|208173.7|208023.7|208171|208021|17
1635959680000|2021-11-03 17:14:40|208173.1|208023.1|208168.2|208018.2|208174.2|208024.2|208167.4|208017.4|24
1635959690000|2021-11-03 17:14:50|208168.8|208018.8|208170.3|208020.3|208171|208021|208167.8|208017.8|22
1635959700000|2021-11-03 17:15:00|208169.6|208019.6|208153.7|208003.7|208170.2|208020.2|208149.2|207999.2|30
1635959710000|2021-11-03 17:15:10|208153.8|208003.8|208090.8|207940.8|208154.5|208004.5|208090.8|207940.8|32
1635959720000|2021-11-03 17:15:20|208084.5|207934.5|208092.5|207942.5|208092.5|207942.5|208073.2|207923.2|32
1635959730000|2021-11-03 17:15:30|208090.2|207940.2|208080.7|207930.7|208093.5|207943.5|208077|207927|23
1635959740000|2021-11-03 17:15:40|208081.4|207931.4|208077|207927|208084.1|207934.1|208076.8|207926.8|18
1635959750000|2021-11-03 17:15:50|208078.1|207928.1|208084.1|207934.1|208085|207935|208077.8|207927.8|17
1635959760000|2021-11-03 17:16:00|208083.9|207933.9|208082.5|207932.5|208097.6|207993.5|208043.5|207932.4|20
1635959770000|2021-11-03 17:16:10|208084.1|207934.1|208068.9|207918.9|208084.9|207934.9|208068.9|207918.9|19
1635959780000|2021-11-03 17:16:20|208071|207921|208119|207969|208123.8|207980.7|208028.4|207921|21
1635959790000|2021-11-03 17:16:30|208119.3|207969.3|208130.9|207980.9|208130.9|207980.9|208117.1|207967.1|23
1635959800000|2021-11-03 17:16:40|208129.8|207979.8|208141.2|207991.2|208158|208008|208129.8|207979.8|25
1635959810000|2021-11-03 17:16:50|208142.4|207992.4|208133.9|207983.9|208158.1|208008.1|208133.9|207983.9|32
1635959820000|2021-11-03 17:17:00|208133.7|207983.7|208112.8|207962.8|208138.2|207988.2|208110.4|207960.4|28
1635959830000|2021-11-03 17:17:10|208108.5|207958.5|208097.5|207947.5|208109.3|207959.3|208097.5|207947.5|22
1635959840000|2021-11-03 17:17:20|208098.2|207948.2|208133.1|207983.1|208133.1|207983.1|208078|207928|26
1635959850000|2021-11-03 17:17:30|208151.3|208001.3|208158.4|208008.4|208161.1|208011.1|208146|207996|33
1635959860000|2021-11-03 17:17:40|208158.8|208008.8|208162.5|208012.5|208162.8|208012.8|208154.7|208004.7|23
1635959870000|2021-11-03 17:17:50|208162.9|208012.9|208159.4|208009.4|208162.9|208012.9|208158.6|208008.6|12
1635959880000|2021-11-03 17:18:00|208155.3|208005.3|208109.8|207959.8|208158.6|208008.6|208109.8|207959.8|24
1635959890000|2021-11-03 17:18:10|208107.9|207957.9|208072.3|207922.3|208111.4|207961.4|208069.7|207919.7|25
1635959900000|2021-11-03 17:18:20|208093.3|207943.3|208081.1|207931.1|208094.7|207944.7|208068.2|207918.2|30
1635959910000|2021-11-03 17:18:30|208079.1|207929.1|208080.6|207930.6|208094.6|207944.6|208076.7|207926.7|24
1635959920000|2021-11-03 17:18:40|208085.4|207935.4|208111.3|207961.3|208111.3|207961.3|208083.2|207933.2|27
1635959930000|2021-11-03 17:18:50|208111|207961|208114.5|207964.5|208118.4|207968.4|208105|207955|26
1635959940000|2021-11-03 17:19:00|208113.8|207963.8|208025.6|207975.6|208114.2|207975.6|208025.6|207922.1|30
1635959950000|2021-11-03 17:19:10|208076.6|207926.6|208081.7|207931.7|208087.3|207937.3|208076.6|207926.6|24
1635959960000|2021-11-03 17:19:20|208083.4|207933.4|208100.4|207950.4|208102.9|207952.9|208083.4|207933.4|24
1635959970000|2021-11-03 17:19:30|208100.8|207950.8|208093|207943|208107.5|207957.5|208079.4|207929.4|26
1635959980000|2021-11-03 17:19:40|208093.1|207943.1|208087.5|207937.5|208093.1|207943.1|208078.2|207928.2|18
1635959990000|2021-11-03 17:19:50|208087.4|207937.4|208069.9|207919.9|208089.5|207939.5|208067.5|207917.5|28
1635960000000|2021-11-03 17:20:00|208072.4|207922.4|208072.2|207922.2|208077.1|207927.1|208071.7|207921.7|18
1635960010000|2021-11-03 17:20:10|208072.5|207922.5|208071|207921|208072.8|207922.8|208071|207921|7
1635960020000|2021-11-03 17:20:20|208070.7|207920.7|208076.5|207926.5|208076.5|207926.5|208070.7|207920.7|14
1635960030000|2021-11-03 17:20:30|208075.7|207925.7|208077.9|207927.9|208078.5|207928.5|208074.3|207924.3|19
1635960040000|2021-11-03 17:20:40|208077.8|207927.8|208078.9|207928.9|208078.9|207928.9|208077.3|207927.3|11
1635960050000|2021-11-03 17:20:50|208078.5|207928.5|208081.4|207931.4|208082.1|207932.1|208077.1|207927.1|12
1635960060000|2021-11-03 17:21:00|208081.3|207931.3|208082.6|207932.6|208083|207933|208081.3|207931.3|16
1635960070000|2021-11-03 17:21:10|208082.3|207932.3|208086.2|207936.2|208087.5|207937.5|208078.7|207928.7|19
1635960080000|2021-11-03 17:21:20|208086|207936|208079.6|207929.6|208086.1|207936.1|208079.6|207929.6|24
1635960090000|2021-11-03 17:21:30|208079.4|207929.4|208077.1|207927.1|208080.1|207930.1|208075.8|207925.8|21
1635960100000|2021-11-03 17:21:40|208077|207927|208075.9|207925.9|208080.1|207930.1|208072.7|207922.7|19
1635960110000|2021-11-03 17:21:50|208076.2|207926.2|208079.3|207929.3|208081.4|207931.4|208075.2|207925.2|22
1635960120000|2021-11-03 17:22:00|208079.2|207929.2|208077.6|207927.6|208079.4|207929.4|208076.2|207926.2|18
1635960130000|2021-11-03 17:22:10|208077.4|207927.4|208080.6|207930.6|208081|207931|208077.2|207927.2|6
1635960140000|2021-11-03 17:22:20|208080.5|207930.5|208082.4|207932.4|208091.9|207941.9|208080.3|207930.3|18
1635960150000|2021-11-03 17:22:30|208081.7|207931.7|208083.8|207933.8|208092.1|207942.1|208081.7|207931.7|22
1635960160000|2021-11-03 17:22:40|208083.9|207933.9|208085.9|207935.9|208086.8|207936.8|208083|207933|25
1635960170000|2021-11-03 17:22:50|208086.1|207936.1|208089.7|207939.7|208089.9|207939.9|208085.2|207935.2|17
1635960180000|2021-11-03 17:23:00|208088.9|207938.9|208090.1|207940.1|208090.3|207940.3|208088.9|207938.9|14
1635960190000|2021-11-03 17:23:10|208089.7|207939.7|208111.4|207961.4|208111.4|207961.4|208089.7|207939.7|23
1635960200000|2021-11-03 17:23:20|208111.1|207961.1|208119.5|207969.5|208119.5|207969.5|208110.9|207960.9|26
1635960210000|2021-11-03 17:23:30|208119.4|207969.4|208129|207979|208131.3|207981.3|208119.4|207969.4|30
1635960220000|2021-11-03 17:23:40|208131.5|207981.5|208125.9|207975.9|208135|207985|208125.9|207975.9|20
1635960230000|2021-11-03 17:23:50|208126.7|207976.7|208136.5|207986.5|208139.6|207989.6|208126.7|207976.7|16
1635960240000|2021-11-03 17:24:00|208137.6|207987.6|208154.2|208004.2|208156.4|208006.4|208133.3|207983.3|29
1635960250000|2021-11-03 17:24:10|208154.4|208004.4|208142.8|207992.8|208154.4|208004.4|208140.9|207990.9|34
1635960260000|2021-11-03 17:24:20|208142.6|207992.6|208149.9|207999.9|208149.9|207999.9|208138.4|207988.4|30
1635960270000|2021-11-03 17:24:30|208146.5|207996.5|208145.9|207995.9|208149.4|207999.4|208142.7|207992.7|26
1635960280000|2021-11-03 17:24:40|208146.1|207996.1|208118.4|207968.4|208146.1|207996.1|208112.9|207962.9|23
1635960290000|2021-11-03 17:24:50|208116.7|207966.7|208115.3|207965.3|208116.8|207966.8|208115|207965|13
1635960300000|2021-11-03 17:25:00|208114|207964|208113.5|207963.5|208116|207966|208113.5|207963.5|16
1635960310000|2021-11-03 17:25:10|208114|207964|208114.6|207964.6|208114.8|207964.8|208113.4|207963.4|10
1635960320000|2021-11-03 17:25:20|208114.9|207964.9|208115.7|207965.7|208115.7|207965.7|208111.8|207961.8|15
1635960330000|2021-11-03 17:25:30|208115.1|207965.1|208114.5|207964.5|208116.3|207966.3|208111.5|207961.5|11
1635960340000|2021-11-03 17:25:40|208113.9|207963.9|208093.8|207943.8|208114.3|207964.3|208093.8|207943.8|12
1635960350000|2021-11-03 17:25:50|208078.3|207928.3|208105|207955|208105|207955|208074.4|207924.4|22
1635960360000|2021-11-03 17:26:00|208105.4|207955.4|208100|207950|208105.4|207955.4|208099.4|207949.4|26
1635960370000|2021-11-03 17:26:10|208101.2|207951.2|208105.8|207955.8|208106.6|207956.6|208101.2|207951.2|22
1635960380000|2021-11-03 17:26:20|208105.4|207955.4|208116.4|207966.4|208120.7|207970.7|208104.5|207954.5|21
1635960390000|2021-11-03 17:26:30|208117.4|207967.4|208122.1|207972.1|208122.1|207972.1|208114.3|207964.3|27
1635960400000|2021-11-03 17:26:40|208122.8|207972.8|208120.8|207970.8|208122.8|207972.8|208117.1|207967.1|21
1635960410000|2021-11-03 17:26:50|208120.4|207970.4|208119.8|207969.8|208121.3|207971.3|208118.6|207968.6|16
1635960420000|2021-11-03 17:27:00|208119.5|207969.5|208146.2|207996.2|208146.3|207996.3|208115.8|207965.8|27
1635960430000|2021-11-03 17:27:10|208148.2|207998.2|208149.2|207999.2|208151.3|208001.3|208147.8|207997.8|21
1635960440000|2021-11-03 17:27:20|208149.4|207999.4|208149.6|207999.6|208150.9|208000.9|208126.6|207976.6|22
1635960450000|2021-11-03 17:27:30|208149.7|207999.7|208143.1|207993.1|208149.7|207999.7|208134.3|207984.3|29
1635960460000|2021-11-03 17:27:40|208141.4|207991.4|208160|208010|208161.9|208011.9|208141.4|207991.4|19
1635960470000|2021-11-03 17:27:50|208159.3|208009.3|208164.2|208014.2|208166|208016|208158.8|208008.8|16
1635960480000|2021-11-03 17:28:00|208164.1|208014.1|208161.6|208011.6|208164.1|208014.1|208157.4|208007.4|15
1635960490000|2021-11-03 17:28:10|208162|208012|208162.4|208012.4|208170.1|208020.1|208160.3|208010.3|24
1635960500000|2021-11-03 17:28:20|208160.7|208010.7|208163.3|208013.3|208163.9|208013.9|208159|208009|23
1635960510000|2021-11-03 17:28:30|208163.5|208013.5|208159.3|208009.3|208164|208014|208157.5|208007.5|19
1635960520000|2021-11-03 17:28:40|208159.1|208009.1|208164|208014|208167|208017|208155.8|208005.8|19
1635960530000|2021-11-03 17:28:50|208164.5|208014.5|208165.7|208015.7|208167.7|208017.7|208160.8|208010.8|21
1635960540000|2021-11-03 17:29:00|208165.8|208015.8|208168|208018|208172.4|208022.4|208165.8|208015.8|27
1635960550000|2021-11-03 17:29:10|208167.8|208017.8|208171.5|208021.5|208172.4|208022.4|208165.7|208015.7|22
1635960560000|2021-11-03 17:29:20|208170.2|208020.2|208166.9|208016.9|208170.9|208020.9|208166.9|208016.9|14
1635960570000|2021-11-03 17:29:30|208166.3|208016.3|208172.4|208022.4|208173.7|208023.7|208163.4|208013.4|14
1635960580000|2021-11-03 17:29:40|208172.1|208022.1|208172.1|208022.1|208173.2|208023.2|208170.7|208020.7|20
1635960590000|2021-11-03 17:29:50|208171.9|208021.9|208172|208022|208172.6|208022.6|208170.9|208020.9|14
1635960600000|2021-11-03 17:30:00|208172.1|208022.1|208175.6|208025.6|208175.7|208025.7|208171.8|208021.8|17
1635960610000|2021-11-03 17:30:10|208176.1|208026.1|208175.3|208025.3|208176.9|208026.9|208171.8|208021.8|19
1635960620000|2021-11-03 17:30:20|208174.7|208024.7|208171.4|208021.4|208174.9|208024.9|208170.1|208020.1|17
1635960630000|2021-11-03 17:30:30|208169.8|208019.8|208169.4|208019.4|208170.3|208020.3|208169.4|208019.4|9
1635960640000|2021-11-03 17:30:40|208169.5|208019.5|208166.4|208016.4|208171.1|208021.1|208166.2|208016.2|14
1635960650000|2021-11-03 17:30:50|208166.8|208016.8|208172.1|208022.1|208172.8|208022.8|208161.9|208011.9|20
1635960660000|2021-11-03 17:31:00|208173.2|208023.2|208174.3|208024.3|208175.8|208025.8|208172.3|208022.3|19
1635960670000|2021-11-03 17:31:10|208174.5|208024.5|208168.1|208018.1|208174.5|208024.5|208165.4|208015.4|15
1635960680000|2021-11-03 17:31:20|208168.5|208018.5|208169.9|208019.9|208171.4|208021.4|208168.4|208018.4|16
1635960690000|2021-11-03 17:31:30|208167.6|208017.6|208168.1|208018.1|208169.4|208019.4|208167.5|208017.5|17
1635960700000|2021-11-03 17:31:40|208167.9|208017.9|208167.7|208017.7|208173.2|208023.2|208164.4|208014.4|19
1635960710000|2021-11-03 17:31:50|208167.6|208017.6|208172.1|208022.1|208172.1|208022.1|208167.6|208017.6|16
1635960720000|2021-11-03 17:32:00|208171.9|208021.9|208172.7|208022.7|208172.8|208022.8|208170.6|208020.6|15
1635960730000|2021-11-03 17:32:10|208172.4|208022.4|208173|208023|208173.2|208023.2|208172.3|208022.3|14
1635960740000|2021-11-03 17:32:20|208172.9|208022.9|208172.9|208022.9|208173.2|208023.2|208172.5|208022.5|10
1635960750000|2021-11-03 17:32:30|208172.6|208022.6|208174.1|208024.1|208174.1|208024.1|208170.8|208020.8|8
1635960760000|2021-11-03 17:32:40|208174|208024|208167.4|208017.4|208174.1|208024.1|208166.8|208016.8|13
1635960770000|2021-11-03 17:32:50|208166|208016|208172|208022|208176.6|208026.6|208166|208016|18
1635960780000|2021-11-03 17:33:00|208168.5|208018.5|208171|208021|208171.4|208021.4|208168.5|208018.5|15
1635960790000|2021-11-03 17:33:10|208189.7|208039.7|208195.3|208045.3|208204.7|208054.7|208187.8|208037.8|26
1635960800000|2021-11-03 17:33:20|208195.6|208045.6|208176.8|208026.8|208195.6|208045.6|208175.1|208025.1|23
1635960810000|2021-11-03 17:33:30|208176.1|208026.1|208187|208037|208188.5|208038.5|208173.9|208023.9|18
1635960820000|2021-11-03 17:33:40|208187.9|208037.9|208188.7|208038.7|208188.7|208038.7|208186|208036|19
1635960830000|2021-11-03 17:33:50|208186.3|208036.3|208192.3|208042.3|208192.6|208042.6|208186.3|208036.3|21
1635960840000|2021-11-03 17:34:00|208192|208042|208193|208043|208193.3|208043.3|208190.7|208040.7|14
1635960850000|2021-11-03 17:34:10|208189.2|208039.2|208169.8|208019.8|208193.1|208043.1|208168.8|208018.8|19
1635960860000|2021-11-03 17:34:20|208169.2|208019.2|208169.5|208019.5|208171.3|208071.7|208121.5|208019.2|13
1635960870000|2021-11-03 17:34:30|208167.5|208017.5|208177.1|208027.1|208177.1|208027.1|208167.5|208017.5|21
1635960880000|2021-11-03 17:34:40|208176.9|208026.9|208170.7|208020.7|208176.9|208026.9|208170.5|208020.5|18
1635960890000|2021-11-03 17:34:50|208171.7|208021.7|208169.2|208019.2|208171.8|208021.8|208168.4|208018.4|25
1635960900000|2021-11-03 17:35:00|208176.6|208026.6|208181.1|208031.1|208186.8|208036.8|208176.2|208026.2|29
1635960910000|2021-11-03 17:35:10|208180.8|208030.8|208200.2|208050.2|208200.7|208050.7|208177.1|208027.1|28
1635960920000|2021-11-03 17:35:20|208199.3|208049.3|208200.7|208050.7|208201.6|208051.6|208198.9|208048.9|25
1635960930000|2021-11-03 17:35:30|208200.9|208050.9|208199.1|208049.1|208201|208051|208197.9|208047.9|18
1635960940000|2021-11-03 17:35:40|208198.2|208048.2|208205.1|208055.1|208205.9|208055.9|208197.6|208047.6|23
1635960950000|2021-11-03 17:35:50|208205.8|208055.8|208255.2|208105.2|208255.2|208105.2|208201.7|208051.7|26
1635960960000|2021-11-03 17:36:00|208254.4|208104.4|208250|208100|208255|208105|208249.1|208099.1|24
1635960970000|2021-11-03 17:36:10|208249.6|208099.6|208235|208085|208249.6|208099.6|208231|208081|20
1635960980000|2021-11-03 17:36:20|208233.7|208083.7|208220.3|208070.3|208235.6|208085.6|208217.6|208067.6|15
1635960990000|2021-11-03 17:36:30|208218.8|208068.8|208216.9|208066.9|208219.9|208069.9|208216.9|208066.9|21
1635961000000|2021-11-03 17:36:40|208216.2|208066.2|208230.8|208080.8|208236.1|208086.1|208216.2|208066.2|20
1635961010000|2021-11-03 17:36:50|208231.4|208081.4|208245.7|208095.7|208245.7|208095.7|208226.5|208076.5|17
1635961020000|2021-11-03 17:37:00|208246|208096|208238.5|208088.5|208246|208096|208235.5|208085.5|21
1635961030000|2021-11-03 17:37:10|208238.2|208088.2|208239|208089|208239|208089|208236.5|208086.5|17
1635961040000|2021-11-03 17:37:20|208239.5|208089.5|208243.6|208093.6|208246.1|208096.1|208238.6|208088.6|17
1635961050000|2021-11-03 17:37:30|208243.9|208093.9|208246.2|208096.2|208247.5|208097.5|208238.8|208088.8|32
1635961060000|2021-11-03 17:37:40|208244.9|208094.9|208236.8|208086.8|208248.4|208098.4|208235|208085|30
1635961070000|2021-11-03 17:37:50|208235.1|208085.1|208236.7|208086.7|208241.1|208091.1|208235.1|208085.1|26
1635961080000|2021-11-03 17:38:00|208236.6|208086.6|208237|208087|208237.4|208087.4|208235.7|208085.7|20
1635961090000|2021-11-03 17:38:10|208236.8|208086.8|208237.3|208087.3|208237.5|208087.5|208236.8|208086.8|13
1635961100000|2021-11-03 17:38:20|208237.2|208087.2|208239.4|208089.4|208244.5|208094.5|208236.2|208086.2|20
1635961110000|2021-11-03 17:38:30|208239.6|208089.6|208239.7|208089.7|208240.3|208090.3|208239.3|208089.3|15
1635961120000|2021-11-03 17:38:40|208239.6|208089.6|208294.3|208144.3|208295.6|208145.6|208238.6|208088.6|27
1635961130000|2021-11-03 17:38:50|208295|208145|208304.8|208154.8|208318.9|208168.9|208293.9|208143.9|23
1635961140000|2021-11-03 17:39:00|208305|208155|208305.2|208155.2|208306.2|208156.2|208304.7|208154.7|16
1635961150000|2021-11-03 17:39:10|208305.3|208155.3|208310|208160|208312.9|208162.9|208304.2|208154.2|16
1635961160000|2021-11-03 17:39:20|208307.7|208157.7|208316|208166|208318.6|208168.6|208307.7|208157.7|21
1635961170000|2021-11-03 17:39:30|208315.1|208165.1|208314.8|208164.8|208315.3|208165.3|208311.6|208161.6|19
1635961180000|2021-11-03 17:39:40|208315.2|208165.2|208323.4|208173.4|208339.6|208189.6|208315|208165|25
1635961190000|2021-11-03 17:39:50|208323|208173|208326.3|208176.3|208330.8|208180.8|208323|208173|18
1635961200000|2021-11-03 17:40:00|208329|208179|208326.5|208176.5|208329.5|208179.5|208325.7|208175.7|25
1635961210000|2021-11-03 17:40:10|208326.2|208176.2|208328.1|208178.1|208331.1|208181.1|208325.7|208175.7|18
1635961220000|2021-11-03 17:40:20|208324.2|208174.2|208325.4|208175.4|208326.3|208176.3|208322.2|208172.2|17
1635961230000|2021-11-03 17:40:30|208325.8|208175.8|208326.1|208176.1|208327.5|208177.5|208324.1|208174.1|17
1635961240000|2021-11-03 17:40:40|208325.9|208175.9|208346.7|208196.7|208352|208202|208324.2|208174.2|19
1635961250000|2021-11-03 17:40:50|208349|208199|208322.3|208172.3|208351.8|208201.8|208307.9|208157.9|32
1635961260000|2021-11-03 17:41:00|208324|208174|208297.4|208147.4|208324|208174|208296.8|208146.8|24
1635961270000|2021-11-03 17:41:10|208297.6|208147.6|208301.7|208151.7|208307.3|208157.3|208295.5|208145.5|28
1635961280000|2021-11-03 17:41:20|208327.2|208177.2|208334.1|208184.1|208342.7|208192.7|208327.2|208177.2|28
1635961290000|2021-11-03 17:41:30|208336.9|208186.9|208342.9|208192.9|208344.7|208194.7|208332.3|208182.3|25
1635961300000|2021-11-03 17:41:40|208344.7|208194.7|208338.4|208188.4|208344.7|208194.7|208338.4|208188.4|23
1635961310000|2021-11-03 17:41:50|208339.6|208189.6|208355.8|208205.8|208355.9|208205.9|208339.4|208189.4|24
1635961320000|2021-11-03 17:42:00|208354.9|208204.9|208354.1|208204.1|208357.3|208207.3|208353.8|208203.8|20
1635961330000|2021-11-03 17:42:10|208353.5|208203.5|208352.7|208202.7|208353.5|208203.5|208351.2|208201.2|24
1635961340000|2021-11-03 17:42:20|208351.6|208201.6|208363.8|208213.8|208363.8|208213.8|208351.2|208201.2|26
1635961350000|2021-11-03 17:42:30|208363.3|208213.3|208359|208209|208363.7|208213.7|208358.4|208208.4|16
1635961360000|2021-11-03 17:42:40|208360.1|208210.1|208364|208214|208364|208214|208358.8|208208.8|15
1635961370000|2021-11-03 17:42:50|208363.6|208213.6|208361.8|208211.8|208365|208215|208361.8|208211.8|9
1635961380000|2021-11-03 17:43:00|208361.6|208211.6|208365.1|208215.1|208376|208226|208361|208211|16
1635961390000|2021-11-03 17:43:10|208365.3|208215.3|208369.9|208219.9|208370|208220|208365.3|208215.3|23
1635961400000|2021-11-03 17:43:20|208369.4|208219.4|208370.9|208220.9|208372.9|208222.9|208369.3|208219.3|16
1635961410000|2021-11-03 17:43:30|208372.4|208222.4|208371.6|208221.6|208372.4|208222.4|208370.7|208220.7|15
1635961420000|2021-11-03 17:43:40|208371.7|208221.7|208368.4|208218.4|208372|208222|208368|208218|25
1635961430000|2021-11-03 17:43:50|208368.2|208218.2|208369.4|208219.4|208370.1|208220.1|208366.8|208216.8|24
1635961440000|2021-11-03 17:44:00|208369.7|208219.7|208371.6|208221.6|208372.2|208222.2|208369.7|208219.7|17
1635961450000|2021-11-03 17:44:10|208371.4|208221.4|208375.2|208225.2|208377.7|208227.7|208370.1|208220.1|22
1635961460000|2021-11-03 17:44:20|208375|208225|208393.8|208243.8|208399.9|208249.9|208374.3|208224.3|27
1635961470000|2021-11-03 17:44:30|208393.7|208243.7|208418.6|208268.6|208421.6|208271.6|208393.7|208243.7|25
1635961480000|2021-11-03 17:44:40|208419.1|208269.1|208389.1|208239.1|208420.3|208270.3|208387.7|208237.7|33
1635961490000|2021-11-03 17:44:50|208389.9|208239.9|208390.4|208240.4|208392.7|208242.7|208388|208238|25
1635961500000|2021-11-03 17:45:00|208389.1|208239.1|208411.1|208261.1|208415.9|208265.9|208389.1|208239.1|30
1635961510000|2021-11-03 17:45:10|208411.3|208261.3|208423|208273|208425.5|208275.5|208411.3|208261.3|33
1635961520000|2021-11-03 17:45:20|208423.7|208273.7|208425.5|208275.5|208426.6|208276.6|208423.7|208273.7|17
1635961530000|2021-11-03 17:45:30|208425.6|208275.6|208423.3|208273.3|208425.6|208275.6|208420.6|208270.6|23
1635961540000|2021-11-03 17:45:40|208423.2|208273.2|208404.6|208254.6|208424.1|208274.1|208399.1|208249.1|27
1635961550000|2021-11-03 17:45:50|208400.6|208250.6|208404.5|208254.5|208414.2|208264.2|208399.7|208249.7|24
1635961560000|2021-11-03 17:46:00|208403.7|208253.7|208421.5|208271.5|208422.1|208272.1|208403|208253|26
1635961570000|2021-11-03 17:46:10|208417|208267|208417.3|208267.3|208418.2|208268.2|208394|208244|28
1635961580000|2021-11-03 17:46:20|208415.7|208265.7|208416.2|208266.2|208417.8|208267.8|208414.2|208264.2|26
1635961590000|2021-11-03 17:46:30|208416.6|208266.6|208415.1|208265.1|208417.1|208267.1|208413.4|208263.4|19
1635961600000|2021-11-03 17:46:40|208419.3|208269.3|208426.2|208276.2|208426.6|208276.6|208419.3|208269.3|22
1635961610000|2021-11-03 17:46:50|208426.5|208276.5|208426.8|208276.8|208427.8|208277.8|208426.5|208276.5|12
1635961620000|2021-11-03 17:47:00|208427|208277|208429.7|208279.7|208431.2|208281.2|208425.3|208275.3|20
1635961630000|2021-11-03 17:47:10|208430.2|208280.2|208459.4|208309.4|208460.3|208310.3|208428.3|208278.3|21
1635961640000|2021-11-03 17:47:20|208459.2|208309.2|208458|208308|208459.3|208309.3|208457|208307|13
1635961650000|2021-11-03 17:47:30|208456.4|208306.4|208459.4|208309.4|208460.2|208310.2|208455.8|208305.8|15
1635961660000|2021-11-03 17:47:40|208459.3|208309.3|208459.4|208309.4|208459.7|208309.7|208458.9|208308.9|13
1635961670000|2021-11-03 17:47:50|208459.7|208309.7|208457.5|208307.5|208461|208311|208457.2|208307.2|22
1635961680000|2021-11-03 17:48:00|208458.1|208308.1|208434.2|208284.2|208458.8|208308.8|208424.6|208274.6|23
1635961690000|2021-11-03 17:48:10|208430.8|208280.8|208436.6|208286.6|208436.6|208286.6|208430.3|208280.3|33
1635961700000|2021-11-03 17:48:20|208437.6|208287.6|208458.8|208308.8|208459.1|208309.1|208436.3|208286.3|25
1635961710000|2021-11-03 17:48:30|208459|208309|208491.7|208341.7|208493.4|208343.4|208458.5|208308.5|30
1635961720000|2021-11-03 17:48:40|208491.5|208341.5|208491.5|208341.5|208492.6|208342.6|208488.7|208338.7|17
1635961730000|2021-11-03 17:48:50|208491.6|208341.6|208492.5|208342.5|208492.5|208342.5|208490.1|208340.1|15
1635961740000|2021-11-03 17:49:00|208492.7|208342.7|208492.5|208342.5|208492.8|208342.8|208490.7|208340.7|15
1635961750000|2021-11-03 17:49:10|208492.4|208342.4|208485.4|208335.4|208492.5|208342.5|208474.4|208324.4|15
1635961760000|2021-11-03 17:49:20|208489.4|208339.4|208473.2|208323.2|208490.5|208340.5|208471.8|208321.8|26
1635961770000|2021-11-03 17:49:30|208472.1|208322.1|208475.1|208325.1|208478.5|208328.5|208471.8|208321.8|24
1635961780000|2021-11-03 17:49:40|208475.5|208325.5|208514.8|208364.8|208516.8|208366.8|208474.7|208324.7|25
1635961790000|2021-11-03 17:49:50|208516.8|208366.8|208503.5|208353.5|208517.1|208367.1|208503.5|208353.5|22
1635961800000|2021-11-03 17:50:00|208506|208356|208549.2|208399.2|208552.8|208402.8|208503.1|208353.1|27
1635961810000|2021-11-03 17:50:10|208552.9|208402.9|208551.2|208401.2|208553.6|208403.6|208549.2|208399.2|21
1635961820000|2021-11-03 17:50:20|208551.5|208401.5|208515.6|208365.6|208553|208403|208510.5|208360.5|24
1635961830000|2021-11-03 17:50:30|208515.4|208365.4|208542.2|208392.2|208542.2|208392.2|208515.4|208365.4|27
1635961840000|2021-11-03 17:50:40|208541.2|208391.2|208552.4|208402.4|208552.9|208402.9|208540.1|208390.1|21
1635961850000|2021-11-03 17:50:50|208551.4|208401.4|208550.8|208400.8|208552.6|208402.6|208549.6|208399.6|18
1635961860000|2021-11-03 17:51:00|208551.3|208401.3|208560.3|208410.3|208565.3|208415.3|208550.8|208400.8|19
1635961870000|2021-11-03 17:51:10|208560.8|208410.8|208557.5|208407.5|208561.1|208411.1|208557.1|208407.1|15
1635961880000|2021-11-03 17:51:20|208559.1|208409.1|208544.7|208394.7|208559.5|208409.5|208539.8|208389.8|24
1635961890000|2021-11-03 17:51:30|208544.3|208394.3|208549.6|208399.6|208551.4|208401.4|208544.3|208394.3|21
1635961900000|2021-11-03 17:51:40|208547.9|208397.9|208550.5|208400.5|208558.9|208408.9|208541.1|208391.1|23
1635961910000|2021-11-03 17:51:50|208550.6|208400.6|208523.4|208373.4|208552.5|208402.5|208519.6|208369.6|26
1635961920000|2021-11-03 17:52:00|208520.9|208370.9|208478.1|208328.1|208526.5|208376.5|208478.1|208328.1|34
1635961930000|2021-11-03 17:52:10|208477|208327|208519.9|208369.9|208519.9|208369.9|208476.3|208326.3|35
1635961940000|2021-11-03 17:52:20|208522|208372|208473.8|208323.8|208531.2|208381.2|208473.3|208323.3|39
1635961950000|2021-11-03 17:52:30|208473.9|208323.9|208509.6|208359.6|208509.6|208359.6|208473.9|208323.9|35
1635961960000|2021-11-03 17:52:40|208509.5|208359.5|208499.5|208349.5|208514.7|208364.7|208498.4|208348.4|29
1635961970000|2021-11-03 17:52:50|208504.4|208354.4|208518|208368|208524.7|208374.7|208495.9|208345.9|26
1635961980000|2021-11-03 17:53:00|208519.2|208369.2|208522|208372|208529.6|208379.6|208518|208368|23
1635961990000|2021-11-03 17:53:10|208520.3|208370.3|208489.7|208339.7|208521|208371|208486.4|208336.4|33
1635962000000|2021-11-03 17:53:20|208487.8|208337.8|208482.9|208332.9|208498.6|208348.6|208482.9|208332.9|33
1635962010000|2021-11-03 17:53:30|208485.1|208335.1|208488.5|208338.5|208489.1|208339.1|208482|208332|18
1635962020000|2021-11-03 17:53:40|208488.9|208338.9|208486.9|208336.9|208489.8|208339.8|208485.8|208335.8|19
1635962030000|2021-11-03 17:53:50|208486.7|208336.7|208476.3|208326.3|208487.2|208337.2|208475.8|208325.8|22
1635962040000|2021-11-03 17:54:00|208474.3|208324.3|208465|208315|208481.4|208331.4|208463.9|208313.9|24
1635962050000|2021-11-03 17:54:10|208467.8|208317.8|208469.1|208319.1|208469.6|208319.6|208465.1|208315.1|21
1635962060000|2021-11-03 17:54:20|208468.2|208318.2|208466.5|208316.5|208469.4|208319.4|208465.5|208315.5|18
1635962070000|2021-11-03 17:54:30|208466.6|208316.6|208465.1|208315.1|208466.6|208316.6|208463.9|208313.9|17
1635962080000|2021-11-03 17:54:40|208467.6|208317.6|208457.9|208307.9|208467.6|208317.6|208457.1|208307.1|19
1635962090000|2021-11-03 17:54:50|208458.8|208308.8|208445.5|208295.5|208469.5|208319.5|208438.5|208288.5|18
1635962100000|2021-11-03 17:55:00|208445.4|208295.4|208432.2|208282.2|208454.3|208304.3|208432.2|208282.2|18
1635962110000|2021-11-03 17:55:10|208439.3|208289.3|208384.7|208234.7|208444.9|208294.9|208383.3|208233.3|26
1635962120000|2021-11-03 17:55:20|208386.2|208236.2|208424.1|208274.1|208432.3|208282.3|208385|208235|27
1635962130000|2021-11-03 17:55:30|208429|208279|208443|208293|208448|208298|208410|208260|27
1635962140000|2021-11-03 17:55:40|208439.8|208289.8|208453.6|208303.6|208464.4|208314.4|208439.8|208289.8|26
1635962150000|2021-11-03 17:55:50|208460.2|208310.2|208466.5|208316.5|208468.2|208318.2|208459.9|208309.9|17
1635962160000|2021-11-03 17:56:00|208466|208316|208466.7|208316.7|208476.7|208326.7|208461.6|208311.6|17
1635962170000|2021-11-03 17:56:10|208474.1|208324.1|208475.1|208325.1|208475.1|208325.1|208461.6|208311.6|25
1635962180000|2021-11-03 17:56:20|208470.7|208320.7|208468.1|208318.1|208475.1|208325.1|208461.3|208311.3|23
1635962190000|2021-11-03 17:56:30|208463.4|208313.4|208501.6|208351.6|208509|208359|208462.3|208312.3|20
1635962200000|2021-11-03 17:56:40|208509.7|208359.7|208502.5|208352.5|208527.1|208377.1|208501.3|208351.3|18
1635962210000|2021-11-03 17:56:50|208503.3|208353.3|208513.9|208363.9|208513.9|208363.9|208496.9|208346.9|21
1635962220000|2021-11-03 17:57:00|208518.5|208368.5|208490.1|208340.1|208530.5|208380.5|208478.1|208328.1|24
1635962230000|2021-11-03 17:57:10|208501.5|208351.5|208461.3|208311.3|208501.5|208351.5|208461.3|208311.3|22
1635962240000|2021-11-03 17:57:20|208505|208355|208501.5|208351.5|208509.3|208359.3|208496|208346|17
1635962250000|2021-11-03 17:57:30|208506.5|208356.5|208490.4|208340.4|208508.8|208358.8|208488.5|208338.5|27
1635962260000|2021-11-03 17:57:40|208496.7|208346.7|208475.6|208325.6|208505.4|208355.4|208465.5|208315.5|26
1635962270000|2021-11-03 17:57:50|208476|208326|208486.5|208336.5|208504|208354|208475.8|208325.8|13
1635962280000|2021-11-03 17:58:00|208491.6|208341.6|208490.6|208340.6|208503.5|208353.5|208476.1|208326.1|28
1635962290000|2021-11-03 17:58:10|208487.5|208337.5|208482|208332|208556.7|208368.2|208464.5|208314.5|27
1635962300000|2021-11-03 17:58:20|208551.7|208357.6|208481.7|208331.7|208551.7|208357.6|208473.2|208323.2|27
1635962310000|2021-11-03 17:58:30|208482|208332|208485.5|208335.5|208485.5|208335.5|208475.1|208325.1|31
1635962320000|2021-11-03 17:58:40|208483.7|208333.7|208490.2|208340.2|208490.2|208340.2|208478.7|208328.7|36
1635962330000|2021-11-03 17:58:50|208489.5|208339.5|208497.1|208347.1|208501.4|208351.4|208482.9|208332.9|35
1635962340000|2021-11-03 17:59:00|208499.3|208349.3|208546.5|208396.5|208546.5|208396.5|208475.4|208317.1|37
1635962350000|2021-11-03 17:59:10|208545.1|208395.1|208545|208395|208585.5|208411.5|208514.9|208355.4|36
1635962360000|2021-11-03 17:59:20|208527|208377|208537.8|208387.8|208577|208388.6|208515.9|208318|37
1635962370000|2021-11-03 17:59:30|208539.7|208389.7|208507.1|208357.1|208544.4|208394.4|208497.7|208347.7|34
1635962380000|2021-11-03 17:59:40|208506.5|208356.5|208491.9|208341.9|208552.6|208366.1|208491.9|208302.6|28
1635962390000|2021-11-03 17:59:50|208498.4|208348.4|208508.5|208358.5|208537.8|208359.8|208488.4|208325.4|31
1635962400000|2021-11-03 18:00:00|208499.7|208349.7|208367.5|208217.5|208649|208412.7|208367.5|208202.6|32
1635962410000|2021-11-03 18:00:10|208383.5|208192.6|208191.7|208041.7|208383.5|208200.9|208180.4|207909|38
1635962420000|2021-11-03 18:00:20|208193|208043|207788.5|207638.5|208193|208043|207711.6|207561.6|40
1635962430000|2021-11-03 18:00:30|207784.5|207634.5|207793.9|207643.9|207889.5|207739.5|207695.9|207545.9|39
1635962440000|2021-11-03 18:00:40|207797|207647|207853.1|207703.1|207853.9|207703.9|207740.9|207568|37
1635962450000|2021-11-03 18:00:50|207849|207699|207606.9|207456.9|207849|207699|207606.9|207456.9|40
1635962460000|2021-11-03 18:01:00|207603.3|207453.3|207859.4|207709.4|207859.4|207709.4|207587.6|207437.6|40
1635962470000|2021-11-03 18:01:10|207836|207686|207753.4|207603.4|207849.8|207699.8|207748|207598|40
1635962480000|2021-11-03 18:01:20|207753.6|207603.6|207622.1|207472.1|207759.5|207609.5|207622.1|207472.1|40
1635962490000|2021-11-03 18:01:30|207624.5|207474.5|207613.5|207463.5|207638|207488|207613.5|207463.5|34
1635962500000|2021-11-03 18:01:40|207608.9|207458.9|207795.5|207645.5|207795.5|207645.5|207561.4|207411.4|40
1635962510000|2021-11-03 18:01:50|207791|207641|207849|207699|207855|207705|207674.4|207524.4|40
1635962520000|2021-11-03 18:02:00|207833.2|207683.2|207813.9|207663.9|207856|207706|207723|207573|39
1635962530000|2021-11-03 18:02:10|207819.1|207669.1|207920.8|207770.8|207929.1|207779.1|207795.6|207645.6|40
1635962540000|2021-11-03 18:02:20|207902.9|207752.9|208034|207884|208034|207884|207902.5|207752.5|39
1635962550000|2021-11-03 18:02:30|208037.5|207887.5|208047.5|207897.5|208078|207928|207999|207849|39
1635962560000|2021-11-03 18:02:40|208044.4|207894.4|208141.4|207991.4|208149.3|207999.3|208044.4|207894.4|38
1635962570000|2021-11-03 18:02:50|208132.1|207982.1|208223.8|208073.8|208233.6|208083.6|208128.6|207978.6|39
1635962580000|2021-11-03 18:03:00|208222.7|208072.7|208185.9|208035.9|208253.7|208103.7|208180.1|208030.1|40
1635962590000|2021-11-03 18:03:10|208178.6|208028.6|208063.8|207913.8|208184.9|208034.9|208062.2|207912.2|40
1635962600000|2021-11-03 18:03:20|208063.4|207913.4|207892.6|207742.6|208070.8|207920.8|207892.6|207742.6|39
1635962610000|2021-11-03 18:03:30|207900.6|207750.6|207894.4|207744.4|207956.9|207806.9|207872.2|207722.2|40
1635962620000|2021-11-03 18:03:40|207900.4|207750.4|207860|207710|207900.4|207750.4|207815.1|207665.1|39
1635962630000|2021-11-03 18:03:50|207875.7|207725.7|207931.6|207781.6|207941.4|207791.4|207875.7|207725.7|40
1635962640000|2021-11-03 18:04:00|207927|207777|207918.9|207768.9|207930.6|207780.6|207861.5|207711.5|40
1635962650000|2021-11-03 18:04:10|207925.4|207775.4|207923.3|207773.3|207965.1|207815.1|207911|207761|40
1635962660000|2021-11-03 18:04:20|207919.2|207769.2|207944|207794|207971.3|207821.3|207919.2|207769.2|40
1635962670000|2021-11-03 18:04:30|207942|207792|208057.5|207907.5|208073.7|207923.7|207933.3|207783.3|38
1635962680000|2021-11-03 18:04:40|208065|207915|208145.4|207995.4|208145.4|207995.4|208057.5|207907.5|39
1635962690000|2021-11-03 18:04:50|208163.3|208013.3|208135.1|207985.1|208163.3|208013.3|208134.3|207984.3|38
1635962700000|2021-11-03 18:05:00|208147.1|207997.1|208042.4|207892.4|208147.1|207997.1|208040.6|207890.6|35
1635962710000|2021-11-03 18:05:10|208046.9|207896.9|208040.6|207890.6|208046.9|207896.9|208003.6|207853.6|35
1635962720000|2021-11-03 18:05:20|208041.7|207891.7|208032.7|207882.7|208051.7|207901.7|208023.1|207873.1|39
1635962730000|2021-11-03 18:05:30|208042.9|207892.9|208050.5|207900.5|208057.5|207907.5|208034.5|207884.5|35
1635962740000|2021-11-03 18:05:40|208052.4|207902.4|208075.5|207925.5|208085.7|207935.7|208043|207893|37
1635962750000|2021-11-03 18:05:50|208074.2|207924.2|208084.1|207934.1|208085.6|207935.6|208071.3|207921.3|34
1635962760000|2021-11-03 18:06:00|208084.9|207934.9|208077.7|207927.7|208086.6|207936.6|208071.7|207921.7|38
1635962770000|2021-11-03 18:06:10|208078.4|207928.4|208237|208087|208237.8|208087.8|208078.4|207928.4|40
1635962780000|2021-11-03 18:06:20|208234.2|208084.2|208282.2|208132.2|208297|208147|208224.6|208074.6|40
1635962790000|2021-11-03 18:06:30|208294.2|208144.2|208294.4|208144.4|208306.1|208156.1|208290.2|208140.2|36
1635962800000|2021-11-03 18:06:40|208294.3|208144.3|208289.3|208139.3|208300.3|208150.3|208282.5|208132.5|38
1635962810000|2021-11-03 18:06:50|208289.7|208139.7|208302.2|208152.2|208314.6|208164.6|208280.9|208130.9|40
1635962820000|2021-11-03 18:07:00|208306.6|208156.6|208341.2|208191.2|208380.2|208230.2|208304.1|208154.1|39
1635962830000|2021-11-03 18:07:10|208340.7|208190.7|208267.2|208117.2|208345.5|208195.5|208267.2|208117.2|38
1635962840000|2021-11-03 18:07:20|208265.5|208115.5|208217.6|208067.6|208277.8|208127.8|208198.6|208048.6|39
1635962850000|2021-11-03 18:07:30|208216.9|208066.9|208243.8|208093.8|208245.8|208095.8|208216.9|208066.9|36
1635962860000|2021-11-03 18:07:40|208245.3|208095.3|208258.8|208108.8|208273.5|208123.5|208236.9|208086.9|33
1635962870000|2021-11-03 18:07:50|208260|208110|208200|208050|208260|208110|208198.7|208048.7|26
1635962880000|2021-11-03 18:08:00|208168.4|208018.4|208139.5|207989.5|208199.8|208049.8|208134.8|207984.8|26
1635962890000|2021-11-03 18:08:10|208133.5|207983.5|208137.4|207987.4|208161|208011|208130|207980|31
1635962900000|2021-11-03 18:08:20|208139|207989|208127.8|207977.8|208139.6|207989.6|208121|207971|27
1635962910000|2021-11-03 18:08:30|208126.6|207976.6|208129|207979|208129|207979|208101.3|207951.3|34
1635962920000|2021-11-03 18:08:40|208128|207978|208120|207970|208130.1|207980.1|208114.3|207964.3|30
1635962930000|2021-11-03 18:08:50|208116.4|207966.4|208140.1|207990.1|208140.1|207990.1|208115.3|207965.3|33
1635962940000|2021-11-03 18:09:00|208139.8|207989.8|208176.9|208026.9|208193|208043|208130.2|207980.2|37
1635962950000|2021-11-03 18:09:10|208190|208040|208193.6|208043.6|208198|208048|208180.8|208030.8|32
1635962960000|2021-11-03 18:09:20|208191.2|208041.2|208170.1|208020.1|208196.3|208046.3|208170.1|208020.1|32
1635962970000|2021-11-03 18:09:30|208169|208019|208181|208031|208188|208038|208168.2|208018.2|37
1635962980000|2021-11-03 18:09:40|208181.7|208031.7|208146.7|207996.7|208182.9|208032.9|208139.1|207989.1|22
1635962990000|2021-11-03 18:09:50|208144.5|207994.5|208146.8|207996.8|208157.6|208007.6|208140|207990|38
1635963000000|2021-11-03 18:10:00|208144.8|207994.8|208208.5|208058.5|208217.9|208067.9|208141.8|207991.8|38
1635963010000|2021-11-03 18:10:10|208204.5|208054.5|208236.9|208086.9|208243.7|208093.7|208204.5|208054.5|40
1635963020000|2021-11-03 18:10:20|208230.7|208080.7|208240.1|208090.1|208256|208106|208230.7|208080.7|39
1635963030000|2021-11-03 18:10:30|208239.1|208089.1|208202.4|208052.4|208241.1|208091.1|208191.8|208041.8|36
1635963040000|2021-11-03 18:10:40|208202.9|208052.9|208213.1|208063.1|208216.5|208066.5|208180.7|208030.7|38
1635963050000|2021-11-03 18:10:50|208213.4|208063.4|208230.9|208080.9|208231.5|208081.5|208204.5|208054.5|40
1635963060000|2021-11-03 18:11:00|208238.9|208088.9|208246.3|208096.3|208246.3|208096.3|208197.6|208047.6|38
1635963070000|2021-11-03 18:11:10|208265.6|208115.6|208258.7|208108.7|208303.5|208153.5|208250.8|208100.8|40
1635963080000|2021-11-03 18:11:20|208247.1|208097.1|208290.5|208140.5|208306.4|208156.4|208247.1|208097.1|33
1635963090000|2021-11-03 18:11:30|208285.3|208135.3|208297.4|208147.4|208305.5|208155.5|208283.9|208133.9|35
1635963100000|2021-11-03 18:11:40|208296.3|208146.3|208346.2|208196.2|208348.5|208198.5|208291.7|208141.7|34
1635963110000|2021-11-03 18:11:50|208348.7|208198.7|208349|208199|208363.3|208213.3|208336|208186|37
1635963120000|2021-11-03 18:12:00|208345.2|208195.2|208349.9|208199.9|208367.6|208217.6|208338.9|208188.9|38
1635963130000|2021-11-03 18:12:10|208349.3|208199.3|208358.6|208208.6|208371.1|208221.1|208342.4|208192.4|37
1635963140000|2021-11-03 18:12:20|208362.9|208212.9|208364|208214|208364|208214|208345.7|208195.7|29
1635963150000|2021-11-03 18:12:30|208360.5|208210.5|208401.4|208251.4|208401.4|208251.4|208348|208198|33
1635963160000|2021-11-03 18:12:40|208402.5|208252.5|208393|208243|208414|208264|208393|208243|37
1635963170000|2021-11-03 18:12:50|208395.2|208245.2|208376.4|208226.4|208400|208250|208376.4|208226.4|32
1635963180000|2021-11-03 18:13:00|208386.5|208236.5|208336|208186|208386.5|208236.5|208336|208186|34
1635963190000|2021-11-03 18:13:10|208334.5|208184.5|208307.8|208157.8|208336.5|208186.5|208273.5|208123.5|29
1635963200000|2021-11-03 18:13:20|208312.1|208162.1|208286.3|208136.3|208315.1|208165.1|208265.4|208115.4|25
1635963210000|2021-11-03 18:13:30|208284.2|208134.2|208289.5|208139.5|208294.8|208144.8|208282.6|208132.6|24
1635963220000|2021-11-03 18:13:40|208283|208133|208281.5|208131.5|208317.4|208167.4|208280.1|208130.1|31
1635963230000|2021-11-03 18:13:50|208283.5|208133.5|208266.3|208116.3|208300.5|208150.5|208266.3|208116.3|32
1635963240000|2021-11-03 18:14:00|208267.2|208117.2|208162|208012|208277.2|208127.2|208162|208012|33
1635963250000|2021-11-03 18:14:10|208158.5|208008.5|208185.6|208035.6|208210.5|208060.5|208152.1|208002.1|33
1635963260000|2021-11-03 18:14:20|208177.2|208027.2|208187.5|208037.5|208215|208065|208176.8|208026.8|31
1635963270000|2021-11-03 18:14:30|208190.4|208040.4|208264|208114|208268.5|208118.5|208189|208039|22
1635963280000|2021-11-03 18:14:40|208269.6|208119.6|208280|208130|208322.6|208172.6|208261.7|208111.7|34
1635963290000|2021-11-03 18:14:50|208290.2|208140.2|208270.6|208120.6|208290.2|208140.2|208269.1|208119.1|30
1635963300000|2021-11-03 18:15:00|208268.4|208118.4|208357|208207|208357|208207|208239.5|208089.5|39
1635963310000|2021-11-03 18:15:10|208364.8|208214.8|208354.2|208204.2|208373|208223|208302.7|208152.7|39
1635963320000|2021-11-03 18:15:20|208356.4|208206.4|208362|208212|208391.5|208241.5|208354.6|208204.6|35
1635963330000|2021-11-03 18:15:30|208363.7|208213.7|208367.3|208217.3|208376|208226|208350|208200|39
1635963340000|2021-11-03 18:15:40|208366.8|208216.8|208417.3|208267.3|208420.5|208270.5|208361|208211|36
1635963350000|2021-11-03 18:15:50|208415|208265|208381.7|208231.7|208415|208265|208381.7|208231.7|34
1635963360000|2021-11-03 18:16:00|208386|208236|208393.3|208243.3|208393.3|208243.3|208370.9|208220.9|36
1635963370000|2021-11-03 18:16:10|208393.2|208243.2|208403.5|208253.5|208415.8|208265.8|208391.6|208241.6|19
1635963380000|2021-11-03 18:16:20|208405.5|208255.5|208453|208303|208453|208303|208394.5|208244.5|20
1635963390000|2021-11-03 18:16:30|208445|208295|208501|208351|208501|208351|208445|208295|33
1635963400000|2021-11-03 18:16:40|208504|208354|208468.6|208318.6|208517.5|208367.5|208468.6|208318.6|23
1635963410000|2021-11-03 18:16:50|208473.5|208323.5|208400.8|208250.8|208473.5|208323.5|208381|208231|36
1635963420000|2021-11-03 18:17:00|208404.2|208254.2|208431.7|208281.7|208433.3|208283.3|208402.1|208252.1|37
1635963430000|2021-11-03 18:17:10|208433.6|208283.6|208446.3|208296.3|208453.5|208303.5|208426.7|208276.7|37
1635963440000|2021-11-03 18:17:20|208439.6|208289.6|208433.2|208283.2|208444.3|208294.3|208397.5|208247.5|35
1635963450000|2021-11-03 18:17:30|208435.1|208285.1|208440.1|208290.1|208449.5|208299.5|208432.5|208282.5|26
1635963460000|2021-11-03 18:17:40|208440.7|208290.7|208448.5|208298.5|208456.4|208306.4|208440.7|208290.7|22
1635963470000|2021-11-03 18:17:50|208449.4|208299.4|208454.6|208304.6|208455.8|208305.8|208449.4|208299.4|20
1635963480000|2021-11-03 18:18:00|208455.3|208305.3|208488.8|208338.8|208495.6|208345.6|208454.6|208304.6|29
1635963490000|2021-11-03 18:18:10|208491.6|208341.6|208499.5|208349.5|208513.9|208363.9|208485.4|208335.4|30
1635963500000|2021-11-03 18:18:20|208496.2|208346.2|208500.5|208350.5|208510.2|208360.2|208485|208335|36
1635963510000|2021-11-03 18:18:30|208501|208351|208496.6|208346.6|208501|208351|208487|208337|23
1635963520000|2021-11-03 18:18:40|208496.3|208346.3|208470.6|208320.6|208496.3|208346.3|208455.2|208305.2|24
1635963530000|2021-11-03 18:18:50|208464.6|208314.6|208433.5|208283.5|208464.6|208314.6|208427.8|208277.8|38
1635963540000|2021-11-03 18:19:00|208432|208282|208431.1|208281.1|208473.5|208323.5|208404.5|208254.5|30
1635963550000|2021-11-03 18:19:10|208431.4|208281.4|208392.2|208242.2|208431.8|208281.8|208389.4|208239.4|27
1635963560000|2021-11-03 18:19:20|208390.5|208240.5|208400.5|208250.5|208435.7|208285.7|208390.3|208240.3|35
1635963570000|2021-11-03 18:19:30|208400.3|208250.3|208425|208275|208430.6|208280.6|208378.5|208228.5|36
1635963580000|2021-11-03 18:19:40|208426|208276|208419.5|208269.5|208431.6|208281.6|208418.7|208268.7|30
1635963590000|2021-11-03 18:19:50|208416.2|208266.2|208418.2|208268.2|208427.6|208277.6|208402.5|208252.5|36
1635963600000|2021-11-03 18:20:00|208414.5|208264.5|208448.3|208298.3|208453.6|208303.6|208398.9|208248.9|35
1635963610000|2021-11-03 18:20:10|208446.9|208296.9|208447.5|208297.5|208450.5|208300.5|208434.4|208284.4|35
1635963620000|2021-11-03 18:20:20|208450.6|208300.6|208455|208305|208455.4|208305.4|208431.6|208281.6|36
1635963630000|2021-11-03 18:20:30|208456.6|208306.6|208446.7|208296.7|208474|208324|208438.5|208288.5|33
1635963640000|2021-11-03 18:20:40|208440|208290|208441.7|208291.7|208452.1|208302.1|208438.6|208288.6|23
1635963650000|2021-11-03 18:20:50|208445.4|208295.4|208446.1|208296.1|208448.1|208298.1|208438.2|208288.2|26
1635963660000|2021-11-03 18:21:00|208451.9|208301.9|208409|208259|208452.1|208302.1|208409|208259|38
1635963670000|2021-11-03 18:21:10|208410.5|208260.5|208345.7|208195.7|208410.5|208260.5|208341.5|208191.5|34
1635963680000|2021-11-03 18:21:20|208344.7|208194.7|208380.4|208230.4|208384.6|208234.6|208344.7|208194.7|37
1635963690000|2021-11-03 18:21:30|208376|208226|208378|208228|208398.1|208248.1|208367|208217|34
1635963700000|2021-11-03 18:21:40|208378.4|208228.4|208391.5|208241.5|208395.5|208245.5|208378|208228|31
1635963710000|2021-11-03 18:21:50|208394|208244|208410.8|208260.8|208413.9|208263.9|208390.3|208240.3|35
1635963720000|2021-11-03 18:22:00|208419.6|208269.6|208422.8|208272.8|208424.5|208274.5|208397.7|208247.7|30
1635963730000|2021-11-03 18:22:10|208424.1|208274.1|208407.2|208257.2|208427.1|208277.1|208406.9|208256.9|34
1635963740000|2021-11-03 18:22:20|208409|208259|208403.8|208253.8|208418.3|208268.3|208396.6|208246.6|36
1635963750000|2021-11-03 18:22:30|208403.9|208253.9|208392.7|208242.7|208406.5|208256.5|208387.8|208237.8|37
1635963760000|2021-11-03 18:22:40|208384.9|208234.9|208391.6|208241.6|208405.7|208255.7|208384.9|208234.9|35
1635963770000|2021-11-03 18:22:50|208391.7|208241.7|208376|208226|208395|208245|208352.2|208202.2|35
1635963780000|2021-11-03 18:23:00|208372.2|208222.2|208367|208217|208376.3|208226.3|208362|208212|37
1635963790000|2021-11-03 18:23:10|208362.6|208212.6|208301|208151|208366.2|208216.2|208298.1|208148.1|35
1635963800000|2021-11-03 18:23:20|208304.2|208154.2|208295.6|208145.6|208306.8|208156.8|208225.1|208075.1|32
1635963810000|2021-11-03 18:23:30|208293.4|208143.4|208270.5|208120.5|208303.5|208153.5|208269.8|208119.8|38
1635963820000|2021-11-03 18:23:40|208269.9|208119.9|208273.6|208123.6|208278|208128|208261.8|208111.8|33
1635963830000|2021-11-03 18:23:50|208273.3|208123.3|208267.6|208117.6|208273.3|208123.3|208244.5|208094.5|23
1635963840000|2021-11-03 18:24:00|208269.2|208119.2|208258|208108|208269.2|208119.2|208246.5|208096.5|32
1635963850000|2021-11-03 18:24:10|208205.3|208055.3|208173.9|208023.9|208205.3|208055.3|208172.2|208022.2|37
1635963860000|2021-11-03 18:24:20|208172.5|208022.5|208141.5|207991.5|208183.4|208033.4|208111.1|207961.1|32
1635963870000|2021-11-03 18:24:30|208133.9|207983.9|208146.9|207996.9|208169.8|208019.8|208129.6|207979.6|37
1635963880000|2021-11-03 18:24:40|208143.4|207993.4|208139.6|207989.6|208146.5|207996.5|208092.9|207942.9|37
1635963890000|2021-11-03 18:24:50|208134.8|207984.8|208128.4|207978.4|208141.9|207991.9|208126.4|207976.4|27
1635963900000|2021-11-03 18:25:00|208129|207979|208048.7|207898.7|208142.2|207992.2|208048.7|207898.7|39
1635963910000|2021-11-03 18:25:10|208053.3|207903.3|208023|207873|208057.4|207907.4|208003|207853|35
1635963920000|2021-11-03 18:25:20|208020|207870|208015.9|207865.9|208028.5|207878.5|208004.9|207854.9|30
1635963930000|2021-11-03 18:25:30|208011.3|207861.3|207969|207819|208011.3|207861.3|207965.2|207815.2|35
1635963940000|2021-11-03 18:25:40|207970.2|207820.2|207963.7|207813.7|207980|207830|207963.5|207813.5|24
1635963950000|2021-11-03 18:25:50|207966.9|207816.9|207964.6|207814.6|207982|207832|207960.2|207810.2|32
1635963960000|2021-11-03 18:26:00|207974.1|207824.1|207930|207780|207976.2|207826.2|207924.9|207774.9|37
1635963970000|2021-11-03 18:26:10|207935|207785|207942.7|207792.7|207948|207798|207916|207766|28
1635963980000|2021-11-03 18:26:20|207942.5|207792.5|207958.6|207808.6|207983|207833|207935|207785|30
1635963990000|2021-11-03 18:26:30|207971.9|207821.9|208029.5|207879.5|208034.3|207884.3|207948.6|207798.6|31
1635964000000|2021-11-03 18:26:40|208025|207875|208024.5|207874.5|208030.5|207880.5|208019|207869|23
1635964010000|2021-11-03 18:26:50|208022.5|207872.5|207950|207800|208056.5|207906.5|207939.9|207789.9|30
1635964020000|2021-11-03 18:27:00|207949.6|207799.6|207985.8|207835.8|208002.3|207852.3|207947|207797|31
1635964030000|2021-11-03 18:27:10|207988|207838|207989.2|207839.2|207991.5|207841.5|207984.6|207834.6|27
1635964040000|2021-11-03 18:27:20|207985.9|207835.9|207965.1|207815.1|207986.8|207836.8|207954.8|207804.8|34
1635964050000|2021-11-03 18:27:30|207967|207817|208016.4|207866.4|208022.6|207872.6|207965.9|207815.9|34
1635964060000|2021-11-03 18:27:40|208016.9|207866.9|208066.5|207916.5|208066.5|207916.5|208012.5|207862.5|30
1635964070000|2021-11-03 18:27:50|208063|207913|208028.8|207878.8|208071.5|207921.5|208026.9|207876.9|31
1635964080000|2021-11-03 18:28:00|208029.6|207879.6|208026.7|207876.7|208034.5|207884.5|208025.5|207875.5|27
1635964090000|2021-11-03 18:28:10|208025.5|207875.5|208077.4|207927.4|208129.1|207979.1|208025.3|207875.3|38
1635964100000|2021-11-03 18:28:20|208070.1|207920.1|208131|207981|208136.7|207986.7|208070.1|207920.1|34
1635964110000|2021-11-03 18:28:30|208134.8|207984.8|208135.3|207985.3|208142.5|207992.5|208120.8|207970.8|32
1635964120000|2021-11-03 18:28:40|208134.5|207984.5|208204.5|208054.5|208205.9|208055.9|208131.5|207981.5|34
1635964130000|2021-11-03 18:28:50|208204.1|208054.1|208217.4|208067.4|208237.8|208087.8|208181.4|208031.4|35
1635964140000|2021-11-03 18:29:00|208215.6|208065.6|208204.5|208054.5|208248.9|208098.9|208193.4|208043.4|39
1635964150000|2021-11-03 18:29:10|208204.6|208054.6|208220.4|208070.4|208223.5|208073.5|208201.8|208051.8|39
1635964160000|2021-11-03 18:29:20|208218.8|208068.8|208234.9|208084.9|208249.9|208099.9|208215.5|208065.5|34
1635964170000|2021-11-03 18:29:30|208235.8|208085.8|208253|208103|208262|208112|208228.5|208078.5|37
1635964180000|2021-11-03 18:29:40|208256.1|208106.1|208252.8|208102.8|208264.6|208114.6|208250.2|208100.2|32
1635964190000|2021-11-03 18:29:50|208273.4|208123.4|208285.1|208135.1|208293.9|208143.9|208273.4|208123.4|33
1635964200000|2021-11-03 18:30:00|208283|208133|208305.4|208155.4|208329.3|208179.3|208277.9|208127.9|38
1635964210000|2021-11-03 18:30:10|208306.6|208156.6|208307.9|208157.9|208327|208177|208304.2|208154.2|40
1635964220000|2021-11-03 18:30:20|208331.8|208181.8|208324.3|208174.3|208340|208190|208307.6|208157.6|31
1635964230000|2021-11-03 18:30:30|208309.7|208159.7|208319.7|208169.7|208330.5|208180.5|208295.3|208145.3|37
1635964240000|2021-11-03 18:30:40|208318.1|208168.1|208305.9|208155.9|208322.7|208172.7|208296.5|208146.5|35
1635964250000|2021-11-03 18:30:50|208298.5|208148.5|208317.6|208167.6|208324.9|208174.9|208298.5|208148.5|35
1635964260000|2021-11-03 18:31:00|208320|208170|208346.2|208196.2|208390.4|208240.4|208320|208170|39
1635964270000|2021-11-03 18:31:10|208345.5|208195.5|208345.9|208195.9|208369.1|208219.1|208341|208191|33
1635964280000|2021-11-03 18:31:20|208343.4|208193.4|208313.7|208163.7|208349.1|208199.1|208295.5|208145.5|37
1635964290000|2021-11-03 18:31:30|208309.5|208159.5|208296.1|208146.1|208319.4|208169.4|208289.5|208139.5|28
1635964300000|2021-11-03 18:31:40|208297|208147|208331.5|208181.5|208347|208197|208297|208147|26
1635964310000|2021-11-03 18:31:50|208345|208195|208339|208189|208349.4|208199.4|208330|208180|26
1635964320000|2021-11-03 18:32:00|208337.7|208187.7|208375|208225|208383.5|208233.5|208334.5|208184.5|30
1635964330000|2021-11-03 18:32:10|208377.5|208227.5|208390.5|208240.5|208399.1|208249.1|208377.5|208227.5|28
1635964340000|2021-11-03 18:32:20|208390.2|208240.2|208405.6|208255.6|208411.9|208261.9|208383.5|208233.5|23
1635964350000|2021-11-03 18:32:30|208397.1|208247.1|208463.9|208313.9|208463.9|208313.9|208389.5|208239.5|29
1635964360000|2021-11-03 18:32:40|208465.5|208315.5|208469.6|208319.6|208475.5|208325.5|208455|208305|38
1635964370000|2021-11-03 18:32:50|208470.5|208320.5|208484.1|208334.1|208494.2|208344.2|208469.2|208319.2|34
1635964380000|2021-11-03 18:33:00|208481.6|208331.6|208537.1|208387.1|208553|208403|208477.2|208327.2|35
1635964390000|2021-11-03 18:33:10|208553.2|208403.2|208549|208399|208571|208421|208531.3|208381.3|31
1635964400000|2021-11-03 18:33:20|208550.5|208400.5|208549.5|208399.5|208557.6|208407.6|208548.5|208398.5|33
1635964410000|2021-11-03 18:33:30|208550.3|208400.3|208583|208433|208583.6|208433.6|208549.1|208399.1|29
1635964420000|2021-11-03 18:33:40|208584|208434|208594.7|208444.7|208645.8|208495.8|208580.3|208430.3|38
1635964430000|2021-11-03 18:33:50|208591.6|208441.6|208574|208424|208602.1|208452.1|208551.9|208401.9|40
1635964440000|2021-11-03 18:34:00|208563.5|208413.5|208566|208416|208615.2|208465.2|208562.8|208412.8|38
1635964450000|2021-11-03 18:34:10|208567|208417|208477.4|208327.4|208574|208424|208451.8|208301.8|39
1635964460000|2021-11-03 18:34:20|208485.5|208335.5|208558.9|208408.9|208558.9|208408.9|208475.5|208325.5|40
1635964470000|2021-11-03 18:34:30|208554|208404|208489.8|208339.8|208557.2|208407.2|208488.3|208338.3|38
1635964480000|2021-11-03 18:34:40|208487.7|208337.7|208519.5|208369.5|208538.2|208388.2|208478.3|208328.3|39
1635964490000|2021-11-03 18:34:50|208530.8|208380.8|208452.3|208302.3|208530.8|208380.8|208428.8|208278.8|38
1635964500000|2021-11-03 18:35:00|208452|208302|208343|208193|208454.5|208304.5|208333.5|208183.5|39
1635964510000|2021-11-03 18:35:10|208346.2|208196.2|208429.8|208279.8|208460.8|208310.8|208341.8|208191.8|40
1635964520000|2021-11-03 18:35:20|208440.5|208290.5|208505.2|208355.2|208517|208367|208428.2|208278.2|39
1635964530000|2021-11-03 18:35:30|208488.7|208338.7|208594.8|208444.8|208637.5|208487.5|208465.9|208315.9|37
1635964540000|2021-11-03 18:35:40|208600.3|208450.3|208679.9|208529.9|208714.5|208564.5|208595.9|208445.9|37
1635964550000|2021-11-03 18:35:50|208694.5|208544.5|208644.6|208494.6|208694.5|208544.5|208602.8|208452.8|36
1635964560000|2021-11-03 18:36:00|208640.9|208490.9|208646.7|208496.7|208676.7|208526.7|208624.5|208474.5|35
1635964570000|2021-11-03 18:36:10|208662.1|208512.1|208587|208437|208671.7|208521.7|208587|208437|35
1635964580000|2021-11-03 18:36:20|208595.6|208445.6|208575.2|208425.2|208595.6|208445.6|208556.4|208406.4|37
1635964590000|2021-11-03 18:36:30|208574|208424|208603|208453|208606.4|208456.4|208566.4|208416.4|37
1635964600000|2021-11-03 18:36:40|208608.2|208458.2|208572.5|208422.5|208619.5|208469.5|208572.5|208422.5|35
1635964610000|2021-11-03 18:36:50|208575.2|208425.2|208568.4|208418.4|208589.8|208439.8|208568.4|208418.4|34
1635964620000|2021-11-03 18:37:00|208557|208407|208505.8|208355.8|208563.1|208413.1|208491.1|208341.1|36
1635964630000|2021-11-03 18:37:10|208502|208352|208432|208282|208523|208373|208432|208282|35
1635964640000|2021-11-03 18:37:20|208430.2|208280.2|208425.5|208275.5|208487.5|208337.5|208425.5|208275.5|33
1635964650000|2021-11-03 18:37:30|208406.1|208256.1|208382.5|208232.5|208406.1|208256.1|208334|208184|39
1635964660000|2021-11-03 18:37:40|208396.9|208246.9|208322.5|208172.5|208396.9|208246.9|208307.2|208157.2|39
1635964670000|2021-11-03 18:37:50|208320|208170|208310|208160|208335.5|208185.5|208296.5|208146.5|35
1635964680000|2021-11-03 18:38:00|208322.7|208172.7|208311.5|208161.5|208350.5|208200.5|208311.3|208161.3|36
1635964690000|2021-11-03 18:38:10|208307.3|208157.3|208259.2|208109.2|208310.7|208160.7|208240|208090|34
1635964700000|2021-11-03 18:38:20|208255.7|208105.7|208221.3|208071.3|208270.5|208120.5|208221.3|208071.3|32
1635964710000|2021-11-03 18:38:30|208247.5|208097.5|208366.5|208216.5|208366.5|208216.5|208245.2|208095.2|36
1635964720000|2021-11-03 18:38:40|208369|208219|208428.4|208278.4|208442.5|208292.5|208368|208218|37
1635964730000|2021-11-03 18:38:50|208427.4|208277.4|208452.8|208302.8|208452.8|208302.8|208392.9|208242.9|33
1635964740000|2021-11-03 18:39:00|208453.4|208303.4|208424|208274|208453.4|208303.4|208403.7|208253.7|40
1635964750000|2021-11-03 18:39:10|208431.7|208281.7|208418.1|208268.1|208457|208307|208383.5|208233.5|31
1635964760000|2021-11-03 18:39:20|208403.3|208253.3|208401.3|208251.3|208412.7|208262.7|208396.8|208246.8|32
1635964770000|2021-11-03 18:39:30|208405.4|208255.4|208383.8|208233.8|208408.7|208258.7|208377.6|208227.6|31
1635964780000|2021-11-03 18:39:40|208386.2|208236.2|208379.5|208229.5|208407.5|208257.5|208295.6|208145.6|32
1635964790000|2021-11-03 18:39:50|208374.7|208224.7|208300.5|208150.5|208374.7|208224.7|208300.5|208150.5|40
1635964800000|2021-11-03 18:40:00|208295.2|208145.2|208246.2|208096.2|208295.2|208145.2|208246.2|208096.2|39
1635964810000|2021-11-03 18:40:10|208234.6|208084.6|208215.3|208065.3|208234.6|208084.6|208194.9|208044.9|36
1635964820000|2021-11-03 18:40:20|208212.6|208062.6|208218.6|208068.6|208266.4|208116.4|208164.9|208014.9|40
1635964830000|2021-11-03 18:40:30|208211.9|208061.9|208182.2|208032.2|208268.7|208118.7|208172.9|208022.9|38
1635964840000|2021-11-03 18:40:40|208183.4|208033.4|208170.4|208020.4|208195.6|208045.6|208170.4|208020.4|40
1635964850000|2021-11-03 18:40:50|208156.5|208006.5|208206.8|208056.8|208215.6|208065.6|208156.5|208006.5|37
1635964860000|2021-11-03 18:41:00|208211|208061|208206.9|208056.9|208217.5|208067.5|208191|208041|35
1635964870000|2021-11-03 18:41:10|208214|208064|208201.9|208051.9|208215.9|208065.9|208192.1|208042.1|30
1635964880000|2021-11-03 18:41:20|208205.6|208055.6|208208.3|208058.3|208208.4|208058.4|208144|207994|35
1635964890000|2021-11-03 18:41:30|208205.6|208055.6|208278|208128|208303.5|208153.5|208205.6|208055.6|35
1635964900000|2021-11-03 18:41:40|208279|208129|208286|208136|208287.7|208137.7|208243.8|208093.8|36
1635964910000|2021-11-03 18:41:50|208286.1|208136.1|208275|208125|208308.8|208158.8|208261.8|208111.8|39
1635964920000|2021-11-03 18:42:00|208292|208142|208288.9|208138.9|208331.4|208181.4|208276.5|208126.5|39
1635964930000|2021-11-03 18:42:10|208288|208138|208295|208145|208298.5|208148.5|208287.9|208137.9|24
1635964940000|2021-11-03 18:42:20|208294.8|208144.8|208268.5|208118.5|208304.1|208154.1|208268|208118|25
1635964950000|2021-11-03 18:42:30|208268|208118|208147.8|207997.8|208276.3|208126.3|208105.7|207955.7|37
1635964960000|2021-11-03 18:42:40|208154.3|208004.3|208144.4|207994.4|208202.5|208052.5|208143.1|207993.1|38
1635964970000|2021-11-03 18:42:50|208147.8|207997.8|208087.9|207937.9|208147.8|207997.8|208086.1|207936.1|36
1635964980000|2021-11-03 18:43:00|208093.8|207943.8|207952.7|207802.7|208093.8|207943.8|207942.6|207792.6|40
1635964990000|2021-11-03 18:43:10|207952.4|207802.4|207939.5|207789.5|207997|207847|207934.5|207784.5|40
1635965000000|2021-11-03 18:43:20|207934.5|207784.5|207848|207698|207953.6|207803.6|207813.3|207663.3|34
1635965010000|2021-11-03 18:43:30|207862.8|207712.8|207843|207693|207862.8|207712.8|207815.2|207665.2|40
1635965020000|2021-11-03 18:43:40|207852|207702|207858.1|207708.1|207900.1|207750.1|207837.3|207687.3|28
1635965030000|2021-11-03 18:43:50|207855.2|207705.2|207866.6|207716.6|207904.5|207754.5|207849.2|207699.2|30
1635965040000|2021-11-03 18:44:00|207864.3|207714.3|207877|207727|207915.1|207765.1|207864.3|207714.3|40
1635965050000|2021-11-03 18:44:10|207878.4|207728.4|207904|207754|207959.9|207809.9|207868.8|207718.8|39
1635965060000|2021-11-03 18:44:20|207905.2|207755.2|207914.8|207764.8|207935|207785|207904.3|207754.3|36
1635965070000|2021-11-03 18:44:30|207915.5|207765.5|207920.7|207770.7|207922|207772|207902|207752|35
1635965080000|2021-11-03 18:44:40|207914|207764|207906.2|207756.2|207921.7|207771.7|207903.5|207753.5|35
1635965090000|2021-11-03 18:44:50|207903.5|207753.5|207873.5|207723.5|207909.8|207759.8|207868|207718|32
1635965100000|2021-11-03 18:45:00|207872.6|207722.6|207779.9|207629.9|207874.2|207724.2|207767|207617|36
1635965110000|2021-11-03 18:45:10|207790|207640|207719.4|207569.4|207795|207645|207714.3|207564.3|35
1635965120000|2021-11-03 18:45:20|207716|207566|207709.3|207559.3|207731.5|207581.5|207689.5|207539.5|35
1635965130000|2021-11-03 18:45:30|207705.8|207555.8|207773.3|207623.3|207781.8|207631.8|207705.2|207555.2|36
1635965140000|2021-11-03 18:45:40|207770.6|207620.6|207759.4|207609.4|207770.6|207620.6|207730.5|207580.5|37
1635965150000|2021-11-03 18:45:50|207757.9|207607.9|207716.5|207566.5|207773.2|207623.2|207702.5|207552.5|39
1635965160000|2021-11-03 18:46:00|207744.9|207594.9|207608.2|207458.2|207752|207602|207585.2|207435.2|40
1635965170000|2021-11-03 18:46:10|207606.5|207456.5|207641.5|207491.5|207643.2|207493.2|207600.6|207450.6|38
1635965180000|2021-11-03 18:46:20|207641.8|207491.8|207688.5|207538.5|207689|207539|207638.1|207488.1|37
1635965190000|2021-11-03 18:46:30|207687|207537|207690.5|207540.5|207700.1|207550.1|207678.8|207528.8|34
1635965200000|2021-11-03 18:46:40|207691.5|207541.5|207727|207577|207760.6|207610.6|207681.3|207531.3|37
1635965210000|2021-11-03 18:46:50|207715.2|207565.2|207728.2|207578.2|207737.5|207587.5|207709.6|207559.6|38
1635965220000|2021-11-03 18:47:00|207723.4|207573.4|207677.6|207527.6|207743.8|207593.8|207677.6|207527.6|38
1635965230000|2021-11-03 18:47:10|207669|207519|207656.5|207506.5|207688.2|207538.2|207636.7|207486.7|37
1635965240000|2021-11-03 18:47:20|207634|207484|207562|207412|207634|207484|207543.8|207393.8|40
1635965250000|2021-11-03 18:47:30|207551.7|207401.7|207498.1|207348.1|207551.7|207401.7|207450.5|207300.5|40
1635965260000|2021-11-03 18:47:40|207484|207334|207359.6|207209.6|207484|207334|207359.6|207209.6|37
1635965270000|2021-11-03 18:47:50|207363.5|207213.5|207379.7|207229.7|207422.6|207272.6|207359.8|207209.8|38
1635965280000|2021-11-03 18:48:00|207376.9|207226.9|207337.1|207187.1|207435.4|207285.4|207331.7|207181.7|37
1635965290000|2021-11-03 18:48:10|207337.4|207187.4|207240.9|207090.9|207337.4|207187.4|207230.7|207080.7|39
1635965300000|2021-11-03 18:48:20|207253.7|207103.7|207210|207060|207257.4|207107.4|207200.6|207050.6|39
1635965310000|2021-11-03 18:48:30|207204.2|207054.2|207200.4|207050.4|207212.5|207062.5|207168.3|207018.3|37
1635965320000|2021-11-03 18:48:40|207212.9|207062.9|207201.4|207051.4|207223.4|207073.4|207187.1|207037.1|39
1635965330000|2021-11-03 18:48:50|207203.6|207053.6|207174.5|207024.5|207213.3|207063.3|207171|207021|19
1635965340000|2021-11-03 18:49:00|207171.6|207021.6|207028.7|206878.7|207171.6|207021.6|207016|206866|36
1635965350000|2021-11-03 18:49:10|207028.6|206878.6|206778.1|206628.1|207034|206884|206715.5|206565.5|38
1635965360000|2021-11-03 18:49:20|206785.3|206635.3|206767.5|206617.5|206969.1|206769.5|206737.2|206587.2|40
1635965370000|2021-11-03 18:49:30|206761.5|206611.5|206821|206671|206974.9|206797.9|206751|206601|40
1635965380000|2021-11-03 18:49:40|206895.4|206598.4|206843.1|206693.1|206914|206693.1|206724.4|206534.4|37
1635965390000|2021-11-03 18:49:50|206842.3|206692.3|206772.2|206579.7|206931|206734.7|206728.8|206578.8|38
1635965400000|2021-11-03 18:50:00|206773.1|206562.5|206668.3|206518.3|206776.1|206618.7|206660.8|206497.5|39
1635965410000|2021-11-03 18:50:10|206632.1|206436.1|206409|206259|206665.3|206480.7|206379.3|206195.7|39
1635965420000|2021-11-03 18:50:20|206447.9|206168.1|206568.8|206367.5|206606.5|206403.2|206410.1|206168.1|40
1635965430000|2021-11-03 18:50:30|206538.2|206388.2|206545.6|206282.7|206589.9|206416.5|206382|206192.7|39
1635965440000|2021-11-03 18:50:40|206532.3|206293.8|206494.1|206303.2|206590.6|206354.8|206451.1|206252.6|40
1635965450000|2021-11-03 18:50:50|206538.3|206388.3|206527.7|206377.7|206616.3|206388.3|206472.4|206233.8|39
1635965460000|2021-11-03 18:51:00|206541.8|206351.7|206527.2|206377.2|206593.2|206414.6|206493.3|206295.9|40
1635965470000|2021-11-03 18:51:10|206523.3|206373.3|206608|206458|206608|206458|206523.3|206321.7|38
1635965480000|2021-11-03 18:51:20|206578.1|206388.7|206560.2|206410.2|206612.7|206462.7|206545.4|206384.3|38
1635965490000|2021-11-03 18:51:30|206574.7|206424.7|206514.9|206364.9|206590|206440|206465|206315|36
1635965500000|2021-11-03 18:51:40|206512.5|206362.5|206596.4|206446.4|206671.5|206494.1|206504.4|206354.4|35
1635965510000|2021-11-03 18:51:50|206597.7|206447.7|206713.8|206563.8|206716.3|206566.3|206588.8|206438.8|38
1635965520000|2021-11-03 18:52:00|206711.3|206561.3|206769.8|206619.8|206845|206644.4|206710.9|206538.7|39
1635965530000|2021-11-03 18:52:10|206779.4|206629.4|206737.9|206587.9|206813.8|206663.8|206704.5|206476.5|40
1635965540000|2021-11-03 18:52:20|206763.6|206613.6|206832|206621.3|206840.8|206684.4|206708.7|206544.5|39
1635965550000|2021-11-03 18:52:30|206820.6|206670.6|206831.6|206604.4|206831.6|206679.1|206729.4|206560|36
1635965560000|2021-11-03 18:52:40|206806.5|206593|206825.2|206632.8|206856.8|206658|206735.6|206584.1|35
1635965570000|2021-11-03 18:52:50|206823|206627.6|206816.6|206666.6|206890|206691.9|206774.5|206551.5|39
1635965580000|2021-11-03 18:53:00|206813.7|206663.7|206818.4|206668.4|206845.7|206679|206803.5|206638.8|38
1635965590000|2021-11-03 18:53:10|206820.3|206670.3|206787.6|206637.6|206820.3|206670.3|206763.3|206613.3|38
1635965600000|2021-11-03 18:53:20|206787.5|206637.5|206813.5|206663.5|206813.5|206663.5|206730.5|206542.6|35
1635965610000|2021-11-03 18:53:30|206807.6|206657.6|206797|206647|206870.1|206671.4|206770.8|206550.5|39
1635965620000|2021-11-03 18:53:40|206854.6|206586.8|206800.5|206650.5|206856|206658.8|206766.1|206565.2|39
1635965630000|2021-11-03 18:53:50|206798.7|206648.7|206734.5|206584.5|206798.7|206648.7|206723.1|206573.1|39
1635965640000|2021-11-03 18:54:00|206734.4|206584.4|206704.5|206554.5|206787.4|206587.9|206662.3|206501.2|37
1635965650000|2021-11-03 18:54:10|206708.3|206558.3|206746.8|206596.8|206746.8|206596.8|206708.3|206558.3|26
1635965660000|2021-11-03 18:54:20|206745.9|206595.9|206751|206601|206773.1|206623.1|206738.8|206588.8|37
1635965670000|2021-11-03 18:54:30|206751.1|206601.1|206835.2|206685.2|206839.7|206689.7|206749.3|206599.3|29
1635965680000|2021-11-03 18:54:40|206850.6|206700.6|206833.6|206683.6|206862.1|206712.1|206832.6|206682.6|38
1635965690000|2021-11-03 18:54:50|206827.8|206677.8|206811.1|206661.1|206841.3|206691.3|206811.1|206661.1|39
1635965700000|2021-11-03 18:55:00|206812.3|206662.3|206800.4|206650.4|206840.2|206690.2|206796.5|206646.5|37
1635965710000|2021-11-03 18:55:10|206796.1|206646.1|206818|206668|206841.1|206688.1|206796.1|206601.8|32
1635965720000|2021-11-03 18:55:20|206821.6|206671.6|206851.7|206701.7|206877.5|206727.5|206816.5|206666.5|36
1635965730000|2021-11-03 18:55:30|206817.6|206667.6|206824.2|206674.2|206932|206720.9|206811.9|206661.9|38
1635965740000|2021-11-03 18:55:40|206820.2|206670.2|206838|206629|206839.8|206689.8|206814.8|206629|34
1635965750000|2021-11-03 18:55:50|206821.8|206671.8|206828.6|206678.6|206844.2|206694.2|206790|206640|35
1635965760000|2021-11-03 18:56:00|206829.3|206679.3|206711.5|206561.5|206829.3|206679.3|206711|206561|33
1635965770000|2021-11-03 18:56:10|206713.5|206563.5|206718.8|206568.8|206738.9|206588.9|206710.1|206560.1|34
1635965780000|2021-11-03 18:56:20|206736|206586|206711.1|206561.1|206736.6|206586.6|206700.9|206550.9|37
1635965790000|2021-11-03 18:56:30|206725.9|206575.9|206718.5|206568.5|206735.5|206585.5|206699|206549|33
1635965800000|2021-11-03 18:56:40|206715.2|206565.2|206687.7|206537.7|206724.1|206574.1|206685.3|206535.3|32
1635965810000|2021-11-03 18:56:50|206701.6|206551.6|206684.9|206534.9|206711.4|206561.4|206683.8|206533.8|37
1635965820000|2021-11-03 18:57:00|206684|206534|206698.3|206548.3|206716|206566|206684|206534|33
1635965830000|2021-11-03 18:57:10|206710.8|206560.8|206717.5|206567.5|206734.5|206584.5|206687.7|206537.7|32
1635965840000|2021-11-03 18:57:20|206732.9|206582.9|206721.6|206571.6|206736.4|206586.4|206712|206562|28
1635965850000|2021-11-03 18:57:30|206719.5|206569.5|206716.6|206566.6|206743.7|206593.7|206716.6|206566.6|36
1635965860000|2021-11-03 18:57:40|206727.2|206577.2|206700|206550|206748.4|206598.4|206694|206544|34
1635965870000|2021-11-03 18:57:50|206696.3|206546.3|206738.3|206588.3|206767.2|206617.2|206696.3|206546.3|38
1635965880000|2021-11-03 18:58:00|206739.4|206589.4|206782|206632|206816.6|206666.6|206739|206589|38
1635965890000|2021-11-03 18:58:10|206780.4|206630.4|206828.6|206678.6|206837|206687|206779.5|206629.5|39
1635965900000|2021-11-03 18:58:20|206828.4|206678.4|206800|206650|206834.8|206684.8|206786.6|206636.6|40
1635965910000|2021-11-03 18:58:30|206809.5|206659.5|206804.5|206654.5|206817|206667|206786.2|206636.2|39
1635965920000|2021-11-03 18:58:40|206793.6|206643.6|206784.7|206634.7|206822.5|206672.5|206775|206625|35
1635965930000|2021-11-03 18:58:50|206775.9|206625.9|206754.5|206604.5|206790.6|206640.6|206732.9|206582.9|34
1635965940000|2021-11-03 18:59:00|206745.3|206595.3|206737.6|206587.6|206778.4|206628.4|206732.2|206582.2|37
1635965950000|2021-11-03 18:59:10|206735.5|206585.5|206733.6|206583.6|206772|206622|206727.2|206577.2|33
1635965960000|2021-11-03 18:59:20|206734.2|206584.2|206723.3|206573.3|206797.8|206647.8|206723.3|206573.3|38
1635965970000|2021-11-03 18:59:30|206730.2|206580.2|206685.5|206535.5|206736.3|206586.3|206657.1|206507.1|39
1635965980000|2021-11-03 18:59:40|206691.1|206541.1|206643.3|206493.3|206715.1|206565.1|206636.5|206486.5|35
1635965990000|2021-11-03 18:59:50|206644.3|206494.3|206653.5|206503.5|206663.6|206513.6|206640.1|206490.1|38
1635966000000|2021-11-03 19:00:00|206640|206490|206652.6|206502.6|206656.5|206506.5|206631.2|206481.2|37
1635966010000|2021-11-03 19:00:10|206661|206511|206644.6|206494.6|206661|206511|206635.2|206485.2|40
1635966020000|2021-11-03 19:00:20|206640.7|206490.7|206579.1|206429.1|206646|206496|206552.5|206402.5|40
1635966030000|2021-11-03 19:00:30|206583.6|206433.6|206587.5|206437.5|206600.5|206450.5|206572.1|206422.1|30
1635966040000|2021-11-03 19:00:40|206589.6|206439.6|206652.8|206502.8|206704.5|206554.5|206589.6|206439.6|38
1635966050000|2021-11-03 19:00:50|206646.1|206496.1|206604.5|206454.5|206703.3|206553.3|206595.4|206445.4|37
1635966060000|2021-11-03 19:01:00|206601.9|206451.9|206660.3|206510.3|206660.3|206510.3|206596.5|206446.5|38
1635966070000|2021-11-03 19:01:10|206658.5|206508.5|206685.5|206535.5|206712.5|206562.5|206602.4|206452.4|36
1635966080000|2021-11-03 19:01:20|206684.5|206534.5|206652.5|206502.5|206711.5|206561.5|206649|206499|35
1635966090000|2021-11-03 19:01:30|206651.9|206501.9|206739.9|206589.9|206742.5|206592.5|206651|206501|33
1635966100000|2021-11-03 19:01:40|206740.2|206590.2|206734.3|206584.3|206760|206610|206689.8|206539.8|37
1635966110000|2021-11-03 19:01:50|206738|206588|206705.5|206555.5|206738|206588|206631|206537.8|38
1635966120000|2021-11-03 19:02:00|206706.9|206556.9|206734.9|206584.9|206745.7|206595.7|206706.9|206556.9|36
1635966130000|2021-11-03 19:02:10|206737.8|206587.8|206733.6|206583.6|206737.8|206587.8|206717.3|206567.3|38
1635966140000|2021-11-03 19:02:20|206738.1|206588.1|206668.4|206518.4|206741.4|206591.4|206664.2|206514.2|36
1635966150000|2021-11-03 19:02:30|206666.3|206516.3|206686.1|206536.1|206688.2|206538.2|206579.9|206429.9|32
1635966160000|2021-11-03 19:02:40|206686.7|206536.7|206694.2|206544.2|206694.7|206544.7|206686.4|206536.4|37
1635966170000|2021-11-03 19:02:50|206694.1|206544.1|206660.1|206510.1|206696.7|206546.7|206643|206493|34
1635966180000|2021-11-03 19:03:00|206660.5|206510.5|206647.2|206497.2|206751|206601|206645.5|206495.5|38
1635966190000|2021-11-03 19:03:10|206641.5|206491.5|206664.8|206514.8|206685.8|206535.8|206635.3|206485.3|38
1635966200000|2021-11-03 19:03:20|206665.1|206515.1|206710.8|206560.8|206710.8|206560.8|206651.2|206501.2|34
1635966210000|2021-11-03 19:03:30|206708|206558|206757.7|206607.7|206762.5|206612.5|206707.2|206557.2|36
1635966220000|2021-11-03 19:03:40|206760.4|206610.4|206730.9|206580.9|206765|206615|206725.5|206575.5|40
1635966230000|2021-11-03 19:03:50|206738.5|206588.5|206750.5|206600.5|206756.2|206606.2|206724|206574|35
1635966240000|2021-11-03 19:04:00|206756.6|206606.6|206743.7|206593.7|206767.9|206617.9|206728.6|206578.6|33
1635966250000|2021-11-03 19:04:10|206744.7|206594.7|206725|206575|206761|206611|206719|206569|38
1635966260000|2021-11-03 19:04:20|206743|206593|206781.3|206631.3|206784|206634|206743|206593|36
1635966270000|2021-11-03 19:04:30|206776.8|206626.8|206773.1|206623.1|206834|206684|206761.3|206611.3|36
1635966280000|2021-11-03 19:04:40|206775|206625|206805.3|206655.3|206805.3|206655.3|206742.5|206592.5|35
1635966290000|2021-11-03 19:04:50|206817.9|206667.9|206806.7|206656.7|206846.2|206696.2|206781.2|206631.2|38
1635966300000|2021-11-03 19:05:00|206806.4|206656.4|206807.5|206657.5|206855.7|206705.7|206785.4|206635.4|38
1635966310000|2021-11-03 19:05:10|206826.5|206676.5|206766.1|206616.1|206839.2|206689.2|206751.8|206601.8|36
1635966320000|2021-11-03 19:05:20|206761.6|206611.6|206721.6|206571.6|206766.3|206616.3|206710.7|206560.7|34
1635966330000|2021-11-03 19:05:30|206725.3|206575.3|206735.9|206585.9|206750|206600|206645.7|206495.7|37
1635966340000|2021-11-03 19:05:40|206736.2|206586.2|206809.4|206659.4|206815.3|206665.3|206736|206586|34
1635966350000|2021-11-03 19:05:50|206804.1|206654.1|206758.7|206608.7|206809.8|206659.8|206758.7|206608.7|37
1635966360000|2021-11-03 19:06:00|206766.1|206616.1|206806.1|206656.1|206811.3|206661.3|206766.1|206616.1|31
1635966370000|2021-11-03 19:06:10|206806.7|206656.7|206807|206657|206808.5|206658.5|206793.7|206643.7|31
1635966380000|2021-11-03 19:06:20|206803.3|206653.3|206806.4|206656.4|206808.7|206658.7|206795.8|206645.8|25
1635966390000|2021-11-03 19:06:30|206801.4|206651.4|206852.7|206702.7|206859.7|206709.7|206799.3|206649.3|29
1635966400000|2021-11-03 19:06:40|206852.6|206702.6|206837|206687|206861|206711|206819.4|206669.4|38
1635966410000|2021-11-03 19:06:50|206835.6|206685.6|206815.4|206665.4|206838.9|206688.9|206815.4|206665.4|39
1635966420000|2021-11-03 19:07:00|206815.2|206665.2|206832.6|206682.6|206832.6|206682.6|206811|206661|36
1635966430000|2021-11-03 19:07:10|206833.4|206683.4|206804.5|206654.5|206836.4|206686.4|206795|206645|36
1635966440000|2021-11-03 19:07:20|206808.1|206658.1|206809|206659|206833.7|206683.7|206808.1|206658.1|31
1635966450000|2021-11-03 19:07:30|206817|206667|206798.2|206648.2|206825.9|206675.9|206782.6|206632.6|36
1635966460000|2021-11-03 19:07:40|206797.5|206647.5|206776|206626|206797.5|206647.5|206751.3|206601.3|38
1635966470000|2021-11-03 19:07:50|206788.9|206638.9|206778.8|206628.8|206788.9|206638.9|206770|206620|33
1635966480000|2021-11-03 19:08:00|206784.1|206634.1|206770.8|206620.8|206797.2|206647.2|206760.8|206610.8|37
1635966490000|2021-11-03 19:08:10|206771.4|206621.4|206760.9|206610.9|206779|206629|206752.7|206602.7|35
1635966500000|2021-11-03 19:08:20|206760.4|206610.4|206687.7|206537.7|206761|206611|206638.1|206488.1|29
1635966510000|2021-11-03 19:08:30|206687|206537|206681.1|206531.1|206692.5|206542.5|206667.9|206517.9|27
1635966520000|2021-11-03 19:08:40|206680|206530|206626.8|206476.8|206682.3|206532.3|206601|206451|32
1635966530000|2021-11-03 19:08:50|206637.1|206487.1|206517.7|206367.7|206639.4|206489.4|206507.1|206357.1|36
1635966540000|2021-11-03 19:09:00|206519.5|206369.5|206424.5|206274.5|206548.1|206398.1|206424.5|206274.5|38
1635966550000|2021-11-03 19:09:10|206424.2|206274.2|206274.2|206124.2|206430.5|206280.5|206274.2|206124.2|39
1635966560000|2021-11-03 19:09:20|206293.8|206143.8|206291.8|206141.8|206304.6|206154.6|206254.7|206104.7|39
1635966570000|2021-11-03 19:09:30|206290.8|206140.8|206214.2|206064.2|206291.2|206141.2|206205.3|206055.3|32
1635966580000|2021-11-03 19:09:40|206224.8|206074.8|206222|206072|206259.4|206109.4|206207.2|206057.2|32
1635966590000|2021-11-03 19:09:50|206243.1|206093.1|206270.6|206120.6|206284.1|206134.1|206243.1|206093.1|36
1635966600000|2021-11-03 19:10:00|206284.5|206134.5|206342.8|206192.8|206345.7|206195.7|206284.5|206134.5|35
1635966610000|2021-11-03 19:10:10|206359|206209|206351.9|206201.9|206359|206209|206343.5|206193.5|37
1635966620000|2021-11-03 19:10:20|206352.1|206202.1|206386.4|206236.4|206386.4|206236.4|206351|206201|35
1635966630000|2021-11-03 19:10:30|206383|206233|206462.2|206312.2|206462.2|206312.2|206376.6|206226.6|39
1635966640000|2021-11-03 19:10:40|206501.3|206351.3|206445.2|206295.2|206525|206375|206444.1|206294.1|32
1635966650000|2021-11-03 19:10:50|206448.8|206298.8|206484.6|206334.6|206484.6|206334.6|206443.9|206293.9|29
1635966660000|2021-11-03 19:11:00|206483.4|206333.4|206500.1|206350.1|206506.3|206356.3|206481.5|206331.5|30
1635966670000|2021-11-03 19:11:10|206500.4|206350.4|206528.2|206378.2|206536.6|206386.6|206465.9|206315.9|32
1635966680000|2021-11-03 19:11:20|206531.3|206381.3|206555.9|206405.9|206582.6|206432.6|206531.3|206381.3|36
1635966690000|2021-11-03 19:11:30|206556.2|206406.2|206588|206438|206592.7|206442.7|206556.2|206406.2|31
1635966700000|2021-11-03 19:11:40|206606.2|206456.2|206732.5|206582.5|206762.5|206612.5|206598.9|206448.9|38
1635966710000|2021-11-03 19:11:50|206727.1|206577.1|206648.8|206498.8|206732.2|206582.2|206647.1|206497.1|35
1635966720000|2021-11-03 19:12:00|206643.1|206493.1|206640.4|206490.4|206667|206517|206631.5|206481.5|30
1635966730000|2021-11-03 19:12:10|206617|206467|206639.7|206489.7|206683.5|206533.5|206617|206467|35
1635966740000|2021-11-03 19:12:20|206637.3|206487.3|206638.2|206488.2|206650.2|206500.2|206635.9|206485.9|22
1635966750000|2021-11-03 19:12:30|206637.6|206487.6|206584.9|206434.9|206664|206514|206578.2|206428.2|35
1635966760000|2021-11-03 19:12:40|206581.3|206431.3|206630.8|206480.8|206643.2|206493.2|206572.2|206422.2|36
1635966770000|2021-11-03 19:12:50|206630.1|206480.1|206643.1|206493.1|206651|206501|206627.5|206477.5|35
1635966780000|2021-11-03 19:13:00|206644.8|206494.8|206634.7|206484.7|206656.8|206506.8|206634.7|206484.7|34
1635966790000|2021-11-03 19:13:10|206637.2|206487.2|206615.2|206465.2|206643.3|206493.3|206607|206457|30
1635966800000|2021-11-03 19:13:20|206619.2|206469.2|206652|206502|206659.9|206509.9|206619.2|206469.2|32
1635966810000|2021-11-03 19:13:30|206651.7|206501.7|206642.1|206492.1|206652.7|206502.7|206636|206486|33
1635966820000|2021-11-03 19:13:40|206641.6|206491.6|206657.9|206507.9|206671.5|206521.5|206641.2|206491.2|35
1635966830000|2021-11-03 19:13:50|206653.7|206503.7|206642.4|206492.4|206672.6|206522.6|206621.5|206471.5|35
1635966840000|2021-11-03 19:14:00|206640.2|206490.2|206636.5|206486.5|206640.2|206490.2|206626|206476|39
1635966850000|2021-11-03 19:14:10|206632.5|206482.5|206632.1|206482.1|206637.3|206487.3|206621|206471|33
1635966860000|2021-11-03 19:14:20|206630.7|206480.7|206643.7|206493.7|206643.7|206493.7|206629.8|206479.8|30
1635966870000|2021-11-03 19:14:30|206641.4|206491.4|206640|206490|206644.3|206494.3|206640|206490|36
1635966880000|2021-11-03 19:14:40|206642.9|206492.9|206647.2|206497.2|206656|206506|206640|206490|33
1635966890000|2021-11-03 19:14:50|206647.1|206497.1|206645.5|206495.5|206653.6|206503.6|206643.1|206493.1|34
1635966900000|2021-11-03 19:15:00|206646|206496|206670.5|206520.5|206670.5|206520.5|206641.7|206491.7|32
1635966910000|2021-11-03 19:15:10|206670|206520|206680|206530|206710|206560|206670|206520|33
1635966920000|2021-11-03 19:15:20|206681.5|206531.5|206690.4|206540.4|206694.4|206544.4|206680.5|206530.5|34
1635966930000|2021-11-03 19:15:30|206690.9|206540.9|206684.2|206534.2|206703.1|206553.1|206680.5|206530.5|31
1635966940000|2021-11-03 19:15:40|206691|206541|206694.5|206544.5|206700.7|206550.7|206680|206530|30
1635966950000|2021-11-03 19:15:50|206694.3|206544.3|206693.2|206543.2|206694.3|206544.3|206687.5|206537.5|34
1635966960000|2021-11-03 19:16:00|206695.2|206545.2|206691|206541|206700.5|206550.5|206682.8|206532.8|30
1635966970000|2021-11-03 19:16:10|206694.6|206544.6|206685|206535|206700.1|206550.1|206679.1|206529.1|35
1635966980000|2021-11-03 19:16:20|206684|206534|206677|206527|206694.4|206544.4|206675.3|206525.3|31
1635966990000|2021-11-03 19:16:30|206681.5|206531.5|206690.6|206540.6|206690.8|206540.8|206674|206524|25
1635967000000|2021-11-03 19:16:40|206689|206539|206683.4|206533.4|206690.5|206540.5|206674.6|206524.6|33
1635967010000|2021-11-03 19:16:50|206677.8|206527.8|206681.2|206531.2|206683.9|206533.9|206668|206518|29
1635967020000|2021-11-03 19:17:00|206682.2|206532.2|206663.5|206513.5|206684.2|206534.2|206663.5|206513.5|24
1635967030000|2021-11-03 19:17:10|206681.7|206531.7|206676.3|206526.3|206684|206534|206673.4|206523.4|23
1635967040000|2021-11-03 19:17:20|206676.2|206526.2|206683|206533|206683.7|206533.7|206666.5|206516.5|21
1635967050000|2021-11-03 19:17:30|206672.7|206522.7|206616|206466|206685.5|206535.5|206606.7|206456.7|33
1635967060000|2021-11-03 19:17:40|206615.5|206465.5|206638.5|206488.5|206638.5|206488.5|206615.5|206465.5|30
1635967070000|2021-11-03 19:17:50|206628.5|206478.5|206618.5|206468.5|206639.3|206489.3|206596|206446|21
1635967080000|2021-11-03 19:18:00|206612.8|206462.8|206583.8|206433.8|206626.5|206476.5|206579.2|206429.2|26
1635967090000|2021-11-03 19:18:10|206586.5|206436.5|206637.3|206487.3|206647.4|206497.4|206586.5|206436.5|30
1635967100000|2021-11-03 19:18:20|206637|206487|206642.5|206492.5|206652|206502|206631.6|206481.6|26
1635967110000|2021-11-03 19:18:30|206642.7|206492.7|206643.7|206493.7|206645.5|206495.5|206619.5|206469.5|24
1635967120000|2021-11-03 19:18:40|206640.6|206490.6|206548.5|206398.5|206640.7|206490.7|206539.7|206389.7|31
1635967130000|2021-11-03 19:18:50|206547.9|206397.9|206548.5|206398.5|206552.9|206402.9|206543.9|206393.9|24
1635967140000|2021-11-03 19:19:00|206541.5|206391.5|206503.9|206353.9|206544|206394|206491.4|206341.4|26
1635967150000|2021-11-03 19:19:10|206501.6|206351.6|206511.3|206361.3|206515.5|206365.5|206485|206335|28
1635967160000|2021-11-03 19:19:20|206512.1|206362.1|206532.9|206382.9|206539.7|206389.7|206507.1|206357.1|34
1635967170000|2021-11-03 19:19:30|206534.7|206384.7|206544|206394|206556.6|206406.6|206534.7|206384.7|28
1635967180000|2021-11-03 19:19:40|206548|206398|206549.1|206399.1|206553.8|206403.8|206548|206398|23
1635967190000|2021-11-03 19:19:50|206549.4|206399.4|206546|206396|206551.3|206401.3|206542.8|206392.8|23
1635967200000|2021-11-03 19:20:00|206545.7|206395.7|206549.7|206399.7|206551.6|206401.6|206545|206395|33
1635967210000|2021-11-03 19:20:10|206551.6|206401.6|206570.9|206420.9|206576|206426|206550.5|206400.5|21
1635967220000|2021-11-03 19:20:20|206567.5|206417.5|206597.5|206447.5|206598.5|206448.5|206567.5|206417.5|15
1635967230000|2021-11-03 19:20:30|206595.9|206445.9|206601|206451|206608|206458|206590.3|206440.3|28
1635967240000|2021-11-03 19:20:40|206605.5|206455.5|206612.3|206462.3|206638|206488|206599.5|206449.5|33
1635967250000|2021-11-03 19:20:50|206613.5|206463.5|206596|206446|206617.8|206467.8|206596|206446|14
1635967260000|2021-11-03 19:21:00|206597.3|206447.3|206600.6|206450.6|206608|206458|206596.2|206446.2|30
1635967270000|2021-11-03 19:21:10|206599.1|206449.1|206599.4|206449.4|206602.1|206452.1|206594.5|206444.5|36
1635967280000|2021-11-03 19:21:20|206602.4|206452.4|206582|206432|206603.2|206453.2|206580.4|206430.4|29
1635967290000|2021-11-03 19:21:30|206586.7|206436.7|206598.4|206448.4|206603.3|206453.3|206585.6|206435.6|36
1635967300000|2021-11-03 19:21:40|206599|206449|206602.8|206452.8|206603.2|206453.2|206589.7|206439.7|31
1635967310000|2021-11-03 19:21:50|206603.4|206453.4|206582.6|206432.6|206603.4|206453.4|206575.6|206425.6|34
1635967320000|2021-11-03 19:22:00|206577.5|206427.5|206585.6|206435.6|206587.9|206437.9|206568|206418|29
1635967330000|2021-11-03 19:22:10|206584.5|206434.5|206593.2|206443.2|206594.5|206444.5|206584.5|206434.5|24
1635967340000|2021-11-03 19:22:20|206592.1|206442.1|206586.1|206436.1|206596.3|206446.3|206569.1|206419.1|31
1635967350000|2021-11-03 19:22:30|206588.9|206438.9|206595.2|206445.2|206597.3|206447.3|206584.9|206434.9|30
1635967360000|2021-11-03 19:22:40|206593.7|206443.7|206597|206447|206603|206453|206589.4|206439.4|30
1635967370000|2021-11-03 19:22:50|206592.4|206442.4|206592.4|206442.4|206603.1|206453.1|206589.4|206439.4|40
1635967380000|2021-11-03 19:23:00|206597.7|206447.7|206573.1|206423.1|206603.4|206453.4|206566.3|206416.3|34
1635967390000|2021-11-03 19:23:10|206564|206414|206558.5|206408.5|206564.9|206414.9|206554.5|206404.5|33
1635967400000|2021-11-03 19:23:20|206557.9|206407.9|206416.3|206266.3|206566.2|206416.2|206416.3|206266.3|33
1635967410000|2021-11-03 19:23:30|206426.5|206276.5|206462.2|206312.2|206472.5|206322.5|206413.2|206263.2|35
1635967420000|2021-11-03 19:23:40|206462.9|206312.9|206467.7|206317.7|206473|206323|206462.9|206312.9|33
1635967430000|2021-11-03 19:23:50|206467.5|206317.5|206489.2|206339.2|206495.4|206345.4|206467.1|206317.1|31
1635967440000|2021-11-03 19:24:00|206490.5|206340.5|206485.2|206335.2|206492.6|206342.6|206477.2|206327.2|32
1635967450000|2021-11-03 19:24:10|206486|206336|206493|206343|206503.9|206353.9|206481.5|206331.5|27
1635967460000|2021-11-03 19:24:20|206493.8|206343.8|206458.9|206308.9|206495.7|206345.7|206430.2|206280.2|35
1635967470000|2021-11-03 19:24:30|206459|206309|206458.9|206308.9|206468.1|206318.1|206452.4|206302.4|29
1635967480000|2021-11-03 19:24:40|206460.1|206310.1|206460.5|206310.5|206460.8|206310.8|206453|206303|27
1635967490000|2021-11-03 19:24:50|206459.6|206309.6|206431.5|206281.5|206459.6|206309.6|206422|206272|23
1635967500000|2021-11-03 19:25:00|206432.1|206282.1|206444|206294|206444|206294|206426.6|206276.6|31
1635967510000|2021-11-03 19:25:10|206438|206288|206467|206317|206477|206327|206438|206288|26
1635967520000|2021-11-03 19:25:20|206465.1|206315.1|206467.1|206317.1|206468.8|206318.8|206465.1|206315.1|34
1635967530000|2021-11-03 19:25:30|206466.2|206316.2|206483.7|206333.7|206485.3|206335.3|206466.2|206316.2|22
1635967540000|2021-11-03 19:25:40|206484.3|206334.3|206466.5|206316.5|206504.3|206354.3|206466.5|206316.5|24
1635967550000|2021-11-03 19:25:50|206465|206315|206474|206324|206500|206350|206464.1|206314.1|25
1635967560000|2021-11-03 19:26:00|206472.1|206322.1|206508.4|206358.4|206508.4|206358.4|206472.1|206322.1|32
1635967570000|2021-11-03 19:26:10|206507.6|206357.6|206508.9|206358.9|206512|206362|206506.8|206356.8|31
1635967580000|2021-11-03 19:26:20|206507.2|206357.2|206549.9|206399.9|206554.4|206404.4|206504|206354|34
1635967590000|2021-11-03 19:26:30|206551.6|206401.6|206543.1|206393.1|206556.4|206406.4|206533.1|206383.1|37
1635967600000|2021-11-03 19:26:40|206547.1|206397.1|206563.6|206413.6|206585.1|206435.1|206543|206393|38
1635967610000|2021-11-03 19:26:50|206564.1|206414.1|206549.2|206399.2|206564.1|206414.1|206545.6|206395.6|32
1635967620000|2021-11-03 19:27:00|206547.9|206397.9|206543.1|206393.1|206551.1|206401.1|206542.6|206392.6|33
1635967630000|2021-11-03 19:27:10|206543.9|206393.9|206548|206398|206549|206399|206542.2|206392.2|24
1635967640000|2021-11-03 19:27:20|206546.5|206396.5|206534.9|206384.9|206547.9|206397.9|206530.5|206380.5|29
1635967650000|2021-11-03 19:27:30|206538.4|206388.4|206543.7|206393.7|206545.3|206395.3|206530.5|206380.5|24
1635967660000|2021-11-03 19:27:40|206543.6|206393.6|206560.5|206410.5|206564.2|206414.2|206543.6|206393.6|35
1635967670000|2021-11-03 19:27:50|206558.5|206408.5|206546.5|206396.5|206562.5|206412.5|206535.6|206385.6|35
1635967680000|2021-11-03 19:28:00|206547|206397|206548.7|206398.7|206548.7|206398.7|206535.1|206385.1|30
1635967690000|2021-11-03 19:28:10|206548|206398|206559.9|206409.9|206561.8|206411.8|206539.6|206389.6|29
1635967700000|2021-11-03 19:28:20|206559.5|206409.5|206556.7|206406.7|206560.5|206410.5|206549.1|206399.1|25
1635967710000|2021-11-03 19:28:30|206554.1|206404.1|206554.6|206404.6|206557.3|206407.3|206551.6|206401.6|25
1635967720000|2021-11-03 19:28:40|206557.7|206407.7|206554|206404|206560.2|206410.2|206550.2|206400.2|10
1635967730000|2021-11-03 19:28:50|206553|206403|206550|206400|206553|206403|206540.5|206390.5|16
1635967740000|2021-11-03 19:29:00|206550.5|206400.5|206549.9|206399.9|206559|206409|206546.1|206396.1|22
1635967750000|2021-11-03 19:29:10|206548.9|206398.9|206550.4|206400.4|206551.3|206401.3|206543.6|206393.6|27
1635967760000|2021-11-03 19:29:20|206550|206400|206468.6|206318.6|206555.4|206405.4|206454.7|206304.7|31
1635967770000|2021-11-03 19:29:30|206470.6|206320.6|206479.5|206329.5|206479.5|206329.5|206462.8|206312.8|19
1635967780000|2021-11-03 19:29:40|206471|206321|206468.5|206318.5|206471.5|206321.5|206435|206285|25
1635967790000|2021-11-03 19:29:50|206468.1|206318.1|206468.5|206318.5|206469|206319|206436.5|206286.5|29
1635967800000|2021-11-03 19:30:00|206455|206305|206417.8|206267.8|206459.2|206309.2|206409|206259|25
1635967810000|2021-11-03 19:30:10|206417|206267|206415.5|206265.5|206425.7|206275.7|206412.8|206262.8|32
1635967820000|2021-11-03 19:30:20|206423.6|206273.6|206413.5|206263.5|206427.6|206277.6|206388|206238|27
1635967830000|2021-11-03 19:30:30|206402.7|206252.7|206386.7|206236.7|206418.7|206268.7|206370.5|206220.5|28
1635967840000|2021-11-03 19:30:40|206389.5|206239.5|206404|206254|206404|206254|206375.2|206225.2|23
1635967850000|2021-11-03 19:30:50|206403.5|206253.5|206413.9|206263.9|206419.5|206269.5|206401.9|206251.9|18
1635967860000|2021-11-03 19:31:00|206415.2|206265.2|206418|206268|206418|206268|206413.9|206263.9|8
1635967870000|2021-11-03 19:31:10|206399.7|206249.7|206402.7|206252.7|206414.8|206264.8|206393.4|206243.4|22
1635967880000|2021-11-03 19:31:20|206403|206253|206382.4|206232.4|206403|206253|206382.4|206232.4|19
1635967890000|2021-11-03 19:31:30|206383.5|206233.5|206312.9|206162.9|206383.5|206233.5|206296.5|206146.5|32
1635967900000|2021-11-03 19:31:40|206314.9|206164.9|206334.3|206184.3|206336.5|206186.5|206308.4|206158.4|22
1635967910000|2021-11-03 19:31:50|206334.8|206184.8|206307.1|206157.1|206336.3|206186.3|206307.1|206157.1|11
1635967920000|2021-11-03 19:32:00|206317|206167|206324.6|206174.6|206329|206179|206310|206160|26
1635967930000|2021-11-03 19:32:10|206325|206175|206250.9|206100.9|206326|206176|206240.7|206090.7|26
1635967940000|2021-11-03 19:32:20|206251|206101|206278.6|206128.6|206295.7|206145.7|206251|206101|35
1635967950000|2021-11-03 19:32:30|206280.1|206130.1|206201.5|206051.5|206283|206133|206187.7|206037.7|33
1635967960000|2021-11-03 19:32:40|206194.2|206044.2|206209|206059|206209|206059|206190.3|206040.3|28
1635967970000|2021-11-03 19:32:50|206207.5|206057.5|206205.2|206055.2|206210.2|206060.2|206199.7|206049.7|24
1635967980000|2021-11-03 19:33:00|206205.1|206055.1|206204|206054|206210.2|206060.2|206186.2|206036.2|29
1635967990000|2021-11-03 19:33:10|206203.5|206053.5|206174.5|206024.5|206211.3|206061.3|206164.2|206014.2|24
1635968000000|2021-11-03 19:33:20|206165.5|206015.5|206210.1|206060.1|206216.2|206066.2|206165.5|206015.5|13
1635968010000|2021-11-03 19:33:30|206212.5|206062.5|206219|206069|206219|206069|206208.8|206058.8|27
1635968020000|2021-11-03 19:33:40|206218.8|206068.8|206235.5|206085.5|206243|206093|206206.9|206056.9|28
1635968030000|2021-11-03 19:33:50|206233.5|206083.5|206232.1|206082.1|206240|206090|206230.6|206080.6|10
1635968040000|2021-11-03 19:34:00|206231.2|206081.2|206227.1|206077.1|206236.5|206086.5|206212.7|206062.7|22
1635968050000|2021-11-03 19:34:10|206229.6|206079.6|206229.6|206079.6|206230.9|206080.9|206228.6|206078.6|24
1635968060000|2021-11-03 19:34:20|206229.7|206079.7|206283.5|206133.5|206283.5|206133.5|206229.7|206079.7|30
1635968070000|2021-11-03 19:34:30|206277.3|206127.3|206279.5|206129.5|206282.7|206132.7|206277.3|206127.3|23
1635968080000|2021-11-03 19:34:40|206281.4|206131.4|206253.9|206103.9|206294|206144|206249|206099|27
1635968090000|2021-11-03 19:34:50|206252.7|206102.7|206252|206102|206254.2|206104.2|206248.3|206098.3|20
1635968100000|2021-11-03 19:35:00|206248.8|206098.8|206240.6|206090.6|206252|206102|206240.6|206090.6|17
1635968110000|2021-11-03 19:35:10|206243.2|206093.2|206240.5|206090.5|206249.6|206099.6|206236|206086|22
1635968120000|2021-11-03 19:35:20|206241.5|206091.5|206241.2|206091.2|206251.3|206101.3|206240.5|206090.5|20
1635968130000|2021-11-03 19:35:30|206245|206095|206241.7|206091.7|206245|206095|206232.6|206082.6|23
1635968140000|2021-11-03 19:35:40|206240.7|206090.7|206241.5|206091.5|206243.6|206093.6|206238|206088|15
1635968150000|2021-11-03 19:35:50|206237|206087|206243.5|206093.5|206249.5|206099.5|206237|206087|11
1635968160000|2021-11-03 19:36:00|206244.8|206094.8|206242.6|206092.6|206245.4|206095.4|206228|206078|20
1635968170000|2021-11-03 19:36:10|206242.1|206092.1|206244.6|206094.6|206247.8|206097.8|206239.5|206089.5|14
1635968180000|2021-11-03 19:36:20|206244.2|206094.2|206302.8|206152.8|206308.2|206158.2|206241.7|206091.7|30
1635968190000|2021-11-03 19:36:30|206305|206155|206305.2|206155.2|206310|206160|206297.8|206147.8|18
1635968200000|2021-11-03 19:36:40|206302.1|206152.1|206304|206154|206308.4|206158.4|206296.8|206146.8|18
1635968210000|2021-11-03 19:36:50|206299.6|206149.6|206297.5|206147.5|206311.7|206161.7|206292.5|206142.5|22
1635968220000|2021-11-03 19:37:00|206293.9|206143.9|206275.4|206125.4|206298.4|206148.4|206270|206120|30
1635968230000|2021-11-03 19:37:10|206274.8|206124.8|206271.1|206121.1|206289.7|206139.7|206252|206102|26
1635968240000|2021-11-03 19:37:20|206272.1|206122.1|206250.3|206100.3|206276|206126|206240.5|206090.5|34
1635968250000|2021-11-03 19:37:30|206247.9|206097.9|206234|206084|206250|206100|206207.8|206057.8|31
1635968260000|2021-11-03 19:37:40|206217.5|206067.5|206176.7|206026.7|206222.7|206072.7|206176.7|206026.7|29
1635968270000|2021-11-03 19:37:50|206177.5|206027.5|206178|206028|206186.1|206036.1|206174.6|206024.6|30
1635968280000|2021-11-03 19:38:00|206177.4|206027.4|206151.1|206001.1|206178.3|206028.3|206144.2|205994.2|28
1635968290000|2021-11-03 19:38:10|206150.5|206000.5|206113.6|205963.6|206150.5|206000.5|206112.4|205962.4|19
1635968300000|2021-11-03 19:38:20|206111.3|205961.3|206136|205986|206138|205988|206111.3|205961.3|24
1635968310000|2021-11-03 19:38:30|206136.4|205986.4|206141.8|205991.8|206141.8|205991.8|206118.6|205968.6|35
1635968320000|2021-11-03 19:38:40|206142|205992|206205|206055|206205|206055|206142|205992|19
1635968330000|2021-11-03 19:38:50|206209.1|206059.1|206209.3|206059.3|206213.9|206063.9|206203|206053|23
1635968340000|2021-11-03 19:39:00|206196.9|206046.9|206215.4|206065.4|206219.2|206069.2|206196.9|206046.9|26
1635968350000|2021-11-03 19:39:10|206215.3|206065.3|206224.5|206074.5|206224.7|206074.7|206210.1|206060.1|19
1635968360000|2021-11-03 19:39:20|206221.5|206071.5|206221.5|206071.5|206226.2|206076.2|206211.5|206061.5|6
1635968370000|2021-11-03 19:39:30|206225.7|206075.7|206209.8|206059.8|206225.9|206075.9|206206|206056|21
1635968380000|2021-11-03 19:39:40|206208.9|206058.9|206206|206056|206216.3|206066.3|206206|206056|18
1635968390000|2021-11-03 19:39:50|206212.3|206062.3|206203.6|206053.6|206213.5|206063.5|206202.2|206052.2|22
1635968400000|2021-11-03 19:40:00|206203.5|206053.5|206169|206019|206211.5|206061.5|206169|206019|28
1635968410000|2021-11-03 19:40:10|206169.5|206019.5|206137.9|205987.9|206174.6|206024.6|206129.5|205979.5|34
1635968420000|2021-11-03 19:40:20|206139.5|205989.5|206099.6|205949.6|206139.5|205989.5|206099.6|205949.6|23
1635968430000|2021-11-03 19:40:30|206099.9|205949.9|206100|205950|206108.2|205958.2|206099.9|205949.9|13
1635968440000|2021-11-03 19:40:40|206100.2|205950.2|206124.1|205974.1|206124.1|205974.1|206087.5|205937.5|17
1635968450000|2021-11-03 19:40:50|206122.9|205972.9|206109|205959|206122.9|205972.9|206109|205959|21
1635968460000|2021-11-03 19:41:00|206109.1|205959.1|206110.2|205960.2|206111.3|205961.3|206094.8|205944.8|28
1635968470000|2021-11-03 19:41:10|206107.8|205957.8|206146.6|205996.6|206158.4|206008.4|206103.5|205953.5|35
1635968480000|2021-11-03 19:41:20|206153.7|206003.7|206210.6|206060.6|206224.2|206074.2|206151.4|206001.4|37
1635968490000|2021-11-03 19:41:30|206209.1|206059.1|206225|206075|206226.5|206076.5|206208|206058|20
1635968500000|2021-11-03 19:41:40|206225.5|206075.5|206225.5|206075.5|206231.9|206081.9|206217.1|206067.1|29
1635968510000|2021-11-03 19:41:50|206225.3|206075.3|206221|206071|206232.2|206082.2|206220.8|206070.8|26
1635968520000|2021-11-03 19:42:00|206220.8|206070.8|206223.5|206073.5|206226.7|206076.7|206220.8|206070.8|20
1635968530000|2021-11-03 19:42:10|206216.6|206066.6|206226|206076|206234.6|206084.6|206216.6|206066.6|11
1635968540000|2021-11-03 19:42:20|206227|206077|206230.5|206080.5|206231.5|206081.5|206219.6|206069.6|11
1635968550000|2021-11-03 19:42:30|206227.4|206077.4|206229.4|206079.4|206236.5|206086.5|206224.7|206074.7|24
1635968560000|2021-11-03 19:42:40|206225.5|206075.5|206220.5|206070.5|206230|206080|206218.5|206068.5|24
1635968570000|2021-11-03 19:42:50|206229|206079|206252.9|206102.9|206273.6|206123.6|206227|206077|27
1635968580000|2021-11-03 19:43:00|206253|206103|206253.5|206103.5|206253.5|206103.5|206247.2|206097.2|6
1635968590000|2021-11-03 19:43:10|206250.3|206100.3|206244.6|206094.6|206251.1|206101.1|206244|206094|25
1635968600000|2021-11-03 19:43:20|206244.4|206094.4|206244.5|206094.5|206259.9|206109.9|206244.4|206094.4|23
1635968610000|2021-11-03 19:43:30|206233|206083|206233|206083|206248.5|206098.5|206232|206082|21
1635968620000|2021-11-03 19:43:40|206237.5|206087.5|206233|206083|206240.1|206090.1|206233|206083|11
1635968630000|2021-11-03 19:43:50|206237|206087|206233|206083|206237|206087|206233|206083|3
1635968640000|2021-11-03 19:44:00|206237|206087|206244.9|206094.9|206251.1|206101.1|206237|206087|15
1635968650000|2021-11-03 19:44:10|206245.3|206095.3|206246.9|206096.9|206249.5|206099.5|206233|206083|19
1635968660000|2021-11-03 19:44:20|206236.9|206086.9|206236.3|206086.3|206247.2|206097.2|206234|206084|19
1635968670000|2021-11-03 19:44:30|206235.6|206085.6|206215.1|206065.1|206236.6|206086.6|206213|206063|22
1635968680000|2021-11-03 19:44:40|206215|206065|206215.1|206065.1|206218.4|206068.4|206211.4|206061.4|13
1635968690000|2021-11-03 19:44:50|206219.5|206069.5|206217|206067|206219.8|206069.8|206215.9|206065.9|18
1635968700000|2021-11-03 19:45:00|206218|206068|206214.9|206064.9|206224.2|206074.2|206206.5|206056.5|17
1635968710000|2021-11-03 19:45:10|206213.1|206063.1|206222.2|206072.2|206223.7|206073.7|206213.1|206063.1|18
1635968720000|2021-11-03 19:45:20|206223.6|206073.6|206211.6|206061.6|206223.6|206073.6|206210.9|206060.9|18
1635968730000|2021-11-03 19:45:30|206212.1|206062.1|206223.1|206073.1|206223.1|206073.1|206211.6|206061.6|18
1635968740000|2021-11-03 19:45:40|206213|206063|206218.5|206068.5|206220|206070|206213|206063|14
1635968750000|2021-11-03 19:45:50|206206.3|206056.3|206176.9|206026.9|206206.3|206056.3|206171.1|206021.1|28
1635968760000|2021-11-03 19:46:00|206176.6|206026.6|206179.4|206029.4|206182.5|206032.5|206168.1|206018.1|19
1635968770000|2021-11-03 19:46:10|206168.4|206018.4|206181|206031|206181|206031|206160.3|206010.3|16
1635968780000|2021-11-03 19:46:20|206180.3|206030.3|206177.5|206027.5|206181|206031|206174.9|206024.9|15
1635968790000|2021-11-03 19:46:30|206162.1|206012.1|206180.1|206030.1|206180.1|206030.1|206162.1|206012.1|23
1635968800000|2021-11-03 19:46:40|206177.9|206027.9|206122.5|205972.5|206181.5|206031.5|206106.2|205956.2|25
1635968810000|2021-11-03 19:46:50|206124|205974|206128.6|205978.6|206131.5|205981.5|206095.2|205945.2|27
1635968820000|2021-11-03 19:47:00|206126.4|205976.4|206129.6|205979.6|206131.6|205981.6|206120.9|205970.9|28
1635968830000|2021-11-03 19:47:10|206129.9|205979.9|206127|205977|206130.8|205980.8|206127|205977|10
1635968840000|2021-11-03 19:47:20|206127.5|205977.5|206126|205976|206127.5|205977.5|206088.6|205938.6|16
1635968850000|2021-11-03 19:47:30|206122.5|205972.5|206121.6|205971.6|206126.5|205976.5|206119|205969|16
1635968860000|2021-11-03 19:47:40|206119.5|205969.5|206124.5|205974.5|206127|205977|206119.5|205969.5|15
1635968870000|2021-11-03 19:47:50|206120.6|205970.6|206124.5|205974.5|206124.5|205974.5|206114.8|205964.8|11
1635968880000|2021-11-03 19:48:00|206120.7|205970.7|206054.3|205904.3|206121.9|205971.9|206037.5|205887.5|35
1635968890000|2021-11-03 19:48:10|206055.5|205905.5|206063|205913|206063|205913|206044|205894|17
1635968900000|2021-11-03 19:48:20|206061.9|205911.9|206055.7|205905.7|206063|205913|206051.6|205901.6|19
1635968910000|2021-11-03 19:48:30|206055.6|205905.6|206064.5|205914.5|206071.2|205921.2|206043.9|205893.9|29
1635968920000|2021-11-03 19:48:40|206066.5|205916.5|206080|205930|206084.4|205934.4|206066.5|205916.5|22
1635968930000|2021-11-03 19:48:50|206081.8|205931.8|206079|205929|206082.5|205932.5|206077.5|205927.5|19
1635968940000|2021-11-03 19:49:00|206080.1|205930.1|206073.5|205923.5|206080.2|205930.2|206073.5|205923.5|20
1635968950000|2021-11-03 19:49:10|206076.3|205926.3|206078|205928|206080.5|205930.5|206076.3|205926.3|12
1635968960000|2021-11-03 19:49:20|206058.6|205908.6|206127.8|205977.8|206128|205978|206058.6|205908.6|29
1635968970000|2021-11-03 19:49:30|206128.3|205978.3|206129|205979|206131.5|205981.5|206102.1|205952.1|27
1635968980000|2021-11-03 19:49:40|206134.5|205984.5|206130.4|205980.4|206134.5|205984.5|206129.5|205979.5|21
1635968990000|2021-11-03 19:49:50|206130.6|205980.6|206128.3|205978.3|206138.4|205988.4|206123.9|205973.9|24
1635969000000|2021-11-03 19:50:00|206131.5|205981.5|206109.3|205959.3|206131.5|205981.5|206100.4|205950.4|28
1635969010000|2021-11-03 19:50:10|206109.4|205959.4|206105.7|205955.7|206109.4|205959.4|206099.5|205949.5|31
1635969020000|2021-11-03 19:50:20|206107|205957|206122.7|205972.7|206128.1|205978.1|206101.1|205951.1|30
1635969030000|2021-11-03 19:50:30|206122|205972|206124.9|205974.9|206135.8|205985.8|206122|205972|21
1635969040000|2021-11-03 19:50:40|206134|205984|206185|206035|206185|206035|206132|205982|28
1635969050000|2021-11-03 19:50:50|206182.9|206032.9|206204.1|206054.1|206204.9|206054.9|206182.9|206032.9|35
1635969060000|2021-11-03 19:51:00|206203.6|206053.6|206211.8|206061.8|206221.5|206071.5|206202.7|206052.7|30
1635969070000|2021-11-03 19:51:10|206216.1|206066.1|206217.7|206067.7|206218.9|206068.9|206208.8|206058.8|18
1635969080000|2021-11-03 19:51:20|206218.3|206068.3|206197.5|206047.5|206226.2|206076.2|206197.5|206047.5|19
1635969090000|2021-11-03 19:51:30|206203|206053|206202.8|206052.8|206212.4|206062.4|206197.7|206047.7|20
1635969100000|2021-11-03 19:51:40|206200.9|206050.9|206207.6|206057.6|206207.6|206057.6|206200.9|206050.9|25
1635969110000|2021-11-03 19:51:50|206207.8|206057.8|206217.1|206067.1|206238.7|206088.7|206199|206049|31
1635969120000|2021-11-03 19:52:00|206215.9|206065.9|206210|206060|206219.8|206069.8|206203.1|206053.1|19
1635969130000|2021-11-03 19:52:10|206216|206066|206252.5|206102.5|206252.5|206102.5|206207.5|206057.5|23
1635969140000|2021-11-03 19:52:20|206245.6|206095.6|206213.5|206063.5|206259.7|206109.7|206213.5|206063.5|19
1635969150000|2021-11-03 19:52:30|206216|206066|206224.9|206074.9|206233.5|206083.5|206197|206047|35
1635969160000|2021-11-03 19:52:40|206229.9|206079.9|206212|206062|206234.3|206084.3|206208.5|206058.5|18
1635969170000|2021-11-03 19:52:50|206205.6|206055.6|206233|206083|206235.2|206085.2|206198.1|206048.1|32
1635969180000|2021-11-03 19:53:00|206224.3|206074.3|206231.4|206081.4|206237.3|206087.3|206224.3|206074.3|24
1635969190000|2021-11-03 19:53:10|206233.9|206083.9|206232.3|206082.3|206238.5|206088.5|206230.6|206080.6|25
1635969200000|2021-11-03 19:53:20|206231|206081|206188.5|206038.5|206247.8|206097.8|206186|206036|26
1635969210000|2021-11-03 19:53:30|206188.7|206038.7|206171.1|206021.1|206188.8|206038.8|206151.9|206001.9|28
1635969220000|2021-11-03 19:53:40|206175.9|206025.9|206166.5|206016.5|206182.2|206032.2|206159.8|206009.8|32
1635969230000|2021-11-03 19:53:50|206169.7|206019.7|206175.2|206025.2|206181.6|206031.6|206166.9|206016.9|27
1635969240000|2021-11-03 19:54:00|206178.2|206028.2|206090.2|205940.2|206181|206031|206087.4|205937.4|29
1635969250000|2021-11-03 19:54:10|206092|205942|206097.5|205947.5|206106.4|205956.4|206089|205939|32
1635969260000|2021-11-03 19:54:20|206102.7|205952.7|206128.3|205978.3|206131|205981|206101.3|205951.3|32
1635969270000|2021-11-03 19:54:30|206130.4|205980.4|206131.6|205981.6|206136.6|205986.6|206126.8|205976.8|24
1635969280000|2021-11-03 19:54:40|206130.9|205980.9|206120.2|205970.2|206134.4|205984.4|206117.5|205967.5|22
1635969290000|2021-11-03 19:54:50|206128.5|205978.5|206128.9|205978.9|206130.1|205980.1|206116|205966|20
1635969300000|2021-11-03 19:55:00|206111.5|205961.5|206094.6|205944.6|206111.5|205961.5|206079.5|205929.5|30
1635969310000|2021-11-03 19:55:10|206093.3|205943.3|206081.8|205931.8|206094.8|205944.8|206074.9|205924.9|24
1635969320000|2021-11-03 19:55:20|206089.8|205939.8|206098|205948|206119.5|205969.5|206081.8|205931.8|32
1635969330000|2021-11-03 19:55:30|206099|205949|206096.7|205946.7|206104.2|205954.2|206084.5|205934.5|31
1635969340000|2021-11-03 19:55:40|206095.2|205945.2|206107.5|205957.5|206107.5|205957.5|206072.6|205922.6|28
1635969350000|2021-11-03 19:55:50|206104.9|205954.9|206089.1|205939.1|206111|205961|206085.4|205935.4|23
1635969360000|2021-11-03 19:56:00|206095.5|205945.5|206090.3|205940.3|206095.6|205945.6|206081.5|205931.5|29
1635969370000|2021-11-03 19:56:10|206095.7|205945.7|206092.7|205942.7|206097.5|205947.5|206090.5|205940.5|11
1635969380000|2021-11-03 19:56:20|206084.7|205934.7|206059.2|205909.2|206092.6|205942.6|206057.5|205907.5|28
1635969390000|2021-11-03 19:56:30|206062|205912|206065|205915|206067.4|205917.4|206048.9|205898.9|28
1635969400000|2021-11-03 19:56:40|206065.2|205915.2|206075.2|205925.2|206082|205932|206065.2|205915.2|32
1635969410000|2021-11-03 19:56:50|206074.9|205924.9|206061.4|205911.4|206074.9|205924.9|206057.7|205907.7|23
1635969420000|2021-11-03 19:57:00|206061.2|205911.2|206065.1|205915.1|206075|205925|206056.5|205906.5|31
1635969430000|2021-11-03 19:57:10|206069.7|205919.7|206065.1|205915.1|206075|205925|206059.8|205909.8|25
1635969440000|2021-11-03 19:57:20|206064|205914|206062|205912|206065.6|205915.6|206058|205908|28
1635969450000|2021-11-03 19:57:30|206062.1|205912.1|206058.8|205908.8|206062.9|205912.9|206053.3|205903.3|28
1635969460000|2021-11-03 19:57:40|206059|205909|206079.1|205929.1|206081.3|205931.3|206059|205909|30
1635969470000|2021-11-03 19:57:50|206080.1|205930.1|206119.7|205969.7|206119.7|205969.7|206072.9|205922.9|24
1635969480000|2021-11-03 19:58:00|206107.5|205957.5|206119.3|205969.3|206121|205971|206106.1|205956.1|26
1635969490000|2021-11-03 19:58:10|206115.8|205965.8|206125|205975|206125|205975|206113.2|205963.2|18
1635969500000|2021-11-03 19:58:20|206111.9|205961.9|206125.8|205975.8|206127.3|205977.3|206109|205959|29
1635969510000|2021-11-03 19:58:30|206127.3|205977.3|206123.2|205973.2|206127.3|205977.3|206119.3|205969.3|21
1635969520000|2021-11-03 19:58:40|206121.6|205971.6|206094|205944|206124.3|205974.3|206088.1|205938.1|27
1635969530000|2021-11-03 19:58:50|206092.4|205942.4|206124.5|205974.5|206128.6|205978.6|206085|205935|36
1635969540000|2021-11-03 19:59:00|206124.6|205974.6|206124.5|205974.5|206128|205978|206117.5|205967.5|28
1635969550000|2021-11-03 19:59:10|206128|205978|206122.2|205972.2|206129|205979|206111.2|205961.2|28
1635969560000|2021-11-03 19:59:20|206122.4|205972.4|206091.2|205941.2|206125.9|205975.9|206078.6|205928.6|31
1635969570000|2021-11-03 19:59:30|206084.6|205934.6|206096.2|205946.2|206096.2|205946.2|206084.1|205934.1|25
1635969580000|2021-11-03 19:59:40|206085|205935|206094.7|205944.7|206096.2|205946.2|206077.1|205927.1|17
1635969590000|2021-11-03 19:59:50|206095|205945|206079.7|205929.7|206099|205949|206076.3|205926.3|27
1635969600000|2021-11-03 20:00:00|206081.7|205931.7|206076.6|205926.6|206089.4|205939.4|206076.6|205926.6|30
1635969610000|2021-11-03 20:00:10|206079|205929|206089.3|205939.3|206089.7|205939.7|206062.6|205912.6|34
1635969620000|2021-11-03 20:00:20|206089.5|205939.5|206064.2|205914.2|206089.5|205939.5|206062.5|205912.5|20
1635969630000|2021-11-03 20:00:30|206055.5|205905.5|206013.3|205863.3|206055.5|205905.5|206010.2|205860.2|26
1635969640000|2021-11-03 20:00:40|206021.9|205871.9|206030.5|205880.5|206034|205884|206021.9|205871.9|27
1635969650000|2021-11-03 20:00:50|206030.4|205880.4|206037.8|205887.8|206051|205901|206022.3|205872.3|28
1635969660000|2021-11-03 20:01:00|206039.6|205889.6|206004.1|205854.1|206046.5|205896.5|205987.6|205837.6|37
1635969670000|2021-11-03 20:01:10|206007|205857|206011.6|205861.6|206022.4|205872.4|205998.1|205848.1|23
1635969680000|2021-11-03 20:01:20|206010.1|205860.1|205980.1|205830.1|206010.7|205860.7|205974|205824|23
1635969690000|2021-11-03 20:01:30|205975.1|205825.1|205998.9|205848.9|205998.9|205848.9|205968.3|205818.3|30
1635969700000|2021-11-03 20:01:40|205995.9|205845.9|206002|205852|206002|205852|205994.8|205844.8|29
1635969710000|2021-11-03 20:01:50|205991|205841|205996|205846|206004.6|205854.6|205955.1|205805.1|27
1635969720000|2021-11-03 20:02:00|206004.5|205854.5|206013.6|205863.6|206034.4|205884.4|206004.5|205854.5|29
1635969730000|2021-11-03 20:02:10|206011.2|205861.2|205966.5|205816.5|206011.2|205861.2|205960.6|205810.6|32
1635969740000|2021-11-03 20:02:20|205970.3|205820.3|205948.8|205798.8|205978|205828|205946.6|205796.6|27
1635969750000|2021-11-03 20:02:30|205954.6|205804.6|205964.4|205814.4|205969|205819|205953.3|205803.3|26
1635969760000|2021-11-03 20:02:40|205965.3|205815.3|205955|205805|205971.4|205821.4|205941.3|205791.3|17
1635969770000|2021-11-03 20:02:50|205954.6|205804.6|205925.3|205775.3|205954.6|205804.6|205924.3|205774.3|27
1635969780000|2021-11-03 20:03:00|205926.2|205776.2|205890|205740|205928.8|205778.8|205873.5|205723.5|27
1635969790000|2021-11-03 20:03:10|205873.5|205723.5|205846.5|205696.5|205886.2|205736.2|205838.9|205688.9|29
1635969800000|2021-11-03 20:03:20|205846.4|205696.4|205790.5|205640.5|205846.4|205696.4|205784.2|205634.2|32
1635969810000|2021-11-03 20:03:30|205798.8|205648.8|205921.2|205771.2|205923.5|205773.5|205798.8|205648.8|39
1635969820000|2021-11-03 20:03:40|205922.9|205772.9|205952.8|205802.8|205953.1|205803.1|205915.7|205765.7|30
1635969830000|2021-11-03 20:03:50|205948|205798|205931.5|205781.5|205964.8|205814.8|205908.7|205758.7|32
1635969840000|2021-11-03 20:04:00|205929.1|205779.1|205937.4|205787.4|205948.1|205798.1|205913.6|205763.6|29
1635969850000|2021-11-03 20:04:10|205939|205789|205931.7|205781.7|205939|205789|205926.9|205776.9|28
1635969860000|2021-11-03 20:04:20|205934.1|205784.1|205885.3|205735.3|205934.6|205784.6|205882.7|205732.7|38
1635969870000|2021-11-03 20:04:30|205887|205737|205886.1|205736.1|205887.5|205737.5|205884.1|205734.1|20
1635969880000|2021-11-03 20:04:40|205886|205736|205851.7|205701.7|205887.2|205737.2|205849|205699|27
1635969890000|2021-11-03 20:04:50|205851.6|205701.6|205807.7|205657.7|205851.9|205701.9|205800.9|205650.9|31
1635969900000|2021-11-03 20:05:00|205811.8|205661.8|205809|205659|205813|205663|205799.9|205649.9|30
1635969910000|2021-11-03 20:05:10|205813.2|205663.2|205806.8|205656.8|205814.8|205664.8|205804.8|205654.8|29
1635969920000|2021-11-03 20:05:20|205809.7|205659.7|205813.2|205663.2|205836.1|205686.1|205806.1|205656.1|29
1635969930000|2021-11-03 20:05:30|205815.8|205665.8|205811|205661|205816.8|205666.8|205797.2|205647.2|27
1635969940000|2021-11-03 20:05:40|205804.2|205654.2|205783|205633|205810|205660|205783|205633|16
1635969950000|2021-11-03 20:05:50|205778.5|205628.5|205806.8|205656.8|205807.8|205657.8|205778.5|205628.5|20
1635969960000|2021-11-03 20:06:00|205809.6|205659.6|205816.2|205666.2|205816.2|205666.2|205805.5|205655.5|20
1635969970000|2021-11-03 20:06:10|205815.5|205665.5|205810.6|205660.6|205816.5|205666.5|205805.4|205655.4|21
1635969980000|2021-11-03 20:06:20|205810.9|205660.9|205809.9|205659.9|205811.1|205661.1|205805.5|205655.5|19
1635969990000|2021-11-03 20:06:30|205805.8|205655.8|205807.7|205657.7|205808.2|205658.2|205798|205648|13
1635970000000|2021-11-03 20:06:40|205808|205658|205805.4|205655.4|205810.5|205660.5|205795.2|205645.2|11
1635970010000|2021-11-03 20:06:50|205806.1|205656.1|205805.8|205655.8|205806.5|205656.5|205800.5|205650.5|16
1635970020000|2021-11-03 20:07:00|205805.9|205655.9|205804.3|205654.3|205806.9|205656.9|205800.5|205650.5|24
1635970030000|2021-11-03 20:07:10|205803.7|205653.7|205803|205653|205803.7|205653.7|205803|205653|9
1635970040000|2021-11-03 20:07:20|205803.4|205653.4|205804.5|205654.5|205804.5|205654.5|205797.2|205647.2|12
1635970050000|2021-11-03 20:07:30|205805.1|205655.1|205791.3|205641.3|205805.1|205655.1|205785.2|205635.2|29
1635970060000|2021-11-03 20:07:40|205788.5|205638.5|205792.5|205642.5|205793.2|205643.2|205788.3|205638.3|23
1635970070000|2021-11-03 20:07:50|205788.2|205638.2|205792.3|205642.3|205793|205643|205788.2|205638.2|13
1635970080000|2021-11-03 20:08:00|205790.2|205640.2|205792.5|205642.5|205793|205643|205789.1|205639.1|18
1635970090000|2021-11-03 20:08:10|205791.7|205641.7|205792.5|205642.5|205792.5|205642.5|205784.3|205634.3|14
1635970100000|2021-11-03 20:08:20|205792.4|205642.4|205791|205641|205792.6|205642.6|205790|205640|5
1635970110000|2021-11-03 20:08:30|205790.3|205640.3|205788.4|205638.4|205792.5|205642.5|205788.3|205638.3|10
1635970120000|2021-11-03 20:08:40|205788.3|205638.3|205793|205643|205793|205643|205787.6|205637.6|11
1635970130000|2021-11-03 20:08:50|205783.7|205633.7|205792|205642|205793|205643|205781|205631|10
1635970140000|2021-11-03 20:09:00|205792.1|205642.1|205792.8|205642.8|205793|205643|205781.9|205631.9|19
1635970150000|2021-11-03 20:09:10|205792.9|205642.9|205782.5|205632.5|205793|205643|205782.5|205632.5|12
1635970160000|2021-11-03 20:09:20|205790|205640|205784|205634|205798|205648|205784|205634|16
1635970170000|2021-11-03 20:09:30|205792.8|205642.8|205761.3|205611.3|205795.5|205645.5|205759|205609|19
1635970180000|2021-11-03 20:09:40|205763.3|205613.3|205754.7|205604.7|205766|205616|205721.7|205571.7|26
1635970190000|2021-11-03 20:09:50|205754.4|205604.4|205745.3|205595.3|205758|205608|205723.8|205573.8|11
1635970200000|2021-11-03 20:10:00|205751.1|205601.1|205744.7|205594.7|205752|205602|205734.3|205584.3|23
1635970210000|2021-11-03 20:10:10|205743.9|205593.9|205738.1|205588.1|205744.9|205594.9|205737|205587|20
1635970220000|2021-11-03 20:10:20|205740.3|205590.3|205712.5|205562.5|205740.3|205590.3|205687|205537|27
1635970230000|2021-11-03 20:10:30|205710.1|205560.1|205715.6|205565.6|205715.7|205565.7|205707.2|205557.2|16
1635970240000|2021-11-03 20:10:40|205716|205566|205672.1|205522.1|205716|205566|205658.5|205508.5|25
1635970250000|2021-11-03 20:10:50|205672|205522|205637|205487|205672|205522|205624.4|205474.4|24
1635970260000|2021-11-03 20:11:00|205635|205485|205636.5|205486.5|205660.5|205510.5|205614.4|205464.4|26
1635970270000|2021-11-03 20:11:10|205652.1|205502.1|205585.1|205435.1|205658.7|205508.7|205567.9|205417.9|31
1635970280000|2021-11-03 20:11:20|205571.7|205421.7|205590.7|205440.7|205595|205445|205567.6|205417.6|19
1635970290000|2021-11-03 20:11:30|205593|205443|205617.1|205467.1|205617.1|205467.1|205582.6|205432.6|21
1635970300000|2021-11-03 20:11:40|205608.2|205458.2|205613.2|205463.2|205613.6|205463.6|205603.6|205453.6|22
1635970310000|2021-11-03 20:11:50|205613.4|205463.4|205619|205469|205624.5|205474.5|205612.2|205462.2|22
1635970320000|2021-11-03 20:12:00|205620|205470|205616.5|205466.5|205624.2|205474.2|205616.5|205466.5|18
1635970330000|2021-11-03 20:12:10|205622.4|205472.4|205616.5|205466.5|205622.4|205472.4|205616.5|205466.5|5
1635970340000|2021-11-03 20:12:20|205617.9|205467.9|205619.2|205469.2|205623|205473|205616.5|205466.5|19
1635970350000|2021-11-03 20:12:30|205621.2|205471.2|205616.5|205466.5|205623|205473|205615.4|205465.4|19
1635970360000|2021-11-03 20:12:40|205616.1|205466.1|205615.4|205465.4|205617.7|205467.7|205615.4|205465.4|11
1635970370000|2021-11-03 20:12:50|205615.6|205465.6|205616.5|205466.5|205619.2|205469.2|205615.6|205465.6|14
1635970380000|2021-11-03 20:13:00|205622.5|205472.5|205614.3|205464.3|205625|205475|205614|205464|24
1635970390000|2021-11-03 20:13:10|205614.6|205464.6|205614.9|205464.9|205622.8|205472.8|205614.6|205464.6|16
1635970400000|2021-11-03 20:13:20|205615.6|205465.6|205608.9|205458.9|205620.8|205470.8|205607|205457|20
1635970410000|2021-11-03 20:13:30|205608.5|205458.5|205638.6|205488.6|205647.1|205497.1|205607.1|205457.1|23
1635970420000|2021-11-03 20:13:40|205632.5|205482.5|205653.4|205503.4|205672.1|205522.1|205630.5|205480.5|22
1635970430000|2021-11-03 20:13:50|205652.2|205502.2|205654|205504|205656.4|205506.4|205651.6|205501.6|21
1635970440000|2021-11-03 20:14:00|205653.4|205503.4|205655.8|205505.8|205655.8|205505.8|205651.2|205501.2|22
1635970450000|2021-11-03 20:14:10|205655.5|205505.5|205657|205507|205660.1|205510.1|205654.7|205504.7|12
1635970460000|2021-11-03 20:14:20|205650.4|205500.4|205650.2|205500.2|205667|205517|205648.6|205498.6|19
1635970470000|2021-11-03 20:14:30|205652.2|205502.2|205697.1|205547.1|205702.5|205552.5|205652.2|205502.2|25
1635970480000|2021-11-03 20:14:40|205692.7|205542.7|205693.4|205543.4|205700.9|205550.9|205692.4|205542.4|22
1635970490000|2021-11-03 20:14:50|205695.7|205545.7|205695.4|205545.4|205702|205552|205693.9|205543.9|27
1635970500000|2021-11-03 20:15:00|205697.3|205547.3|205697.1|205547.1|205699.5|205549.5|205694.5|205544.5|26
1635970510000|2021-11-03 20:15:10|205697.3|205547.3|205752.9|205602.9|205780.8|205630.8|205697.3|205547.3|23
1635970520000|2021-11-03 20:15:20|205771.5|205621.5|205773|205623|205773|205623|205761.9|205611.9|13
1635970530000|2021-11-03 20:15:30|205772.1|205622.1|205772.6|205622.6|205776.5|205626.5|205757.9|205607.9|17
1635970540000|2021-11-03 20:15:40|205772.5|205622.5|205737.3|205587.3|205772.5|205622.5|205722.5|205572.5|25
1635970550000|2021-11-03 20:15:50|205740.9|205590.9|205746.2|205596.2|205768|205618|205734.4|205584.4|24
1635970560000|2021-11-03 20:16:00|205750.2|205600.2|205729.1|205579.1|205753|205603|205729.1|205579.1|18
1635970570000|2021-11-03 20:16:10|205753|205603|205753.4|205603.4|205756|205606|205745.8|205595.8|11
1635970580000|2021-11-03 20:16:20|205753.9|205603.9|205702|205552|205754|205604|205683.5|205533.5|18
1635970590000|2021-11-03 20:16:30|205698.1|205548.1|205648.7|205498.7|205701.5|205551.5|205648.7|205498.7|24
1635970600000|2021-11-03 20:16:40|205648.8|205498.8|205659.5|205509.5|205659.5|205509.5|205639.7|205489.7|15
1635970610000|2021-11-03 20:16:50|205648.8|205498.8|205588.7|205438.7|205657.3|205507.3|205583|205433|22
1635970620000|2021-11-03 20:17:00|205589.4|205439.4|205615.6|205465.6|205619|205469|205579.3|205429.3|24
1635970630000|2021-11-03 20:17:10|205618.3|205468.3|205596.5|205446.5|205618.5|205468.5|205596|205446|12
1635970640000|2021-11-03 20:17:20|205594.4|205444.4|205597.2|205447.2|205603|205453|205594.1|205444.1|14
1635970650000|2021-11-03 20:17:30|205599.2|205449.2|205600.3|205450.3|205605|205455|205593.6|205443.6|15
1635970660000|2021-11-03 20:17:40|205599.6|205449.6|205615|205465|205623|205473|205596.5|205446.5|20
1635970670000|2021-11-03 20:17:50|205613|205463|205613.5|205463.5|205620.8|205470.8|205606.2|205456.2|15
1635970680000|2021-11-03 20:18:00|205611.5|205461.5|205580|205430|205611.5|205461.5|205580|205430|19
1635970690000|2021-11-03 20:18:10|205598.5|205448.5|205598.4|205448.4|205601.4|205451.4|205592|205442|22
1635970700000|2021-11-03 20:18:20|205600.1|205450.1|205592.3|205442.3|205604|205454|205586.5|205436.5|24
1635970710000|2021-11-03 20:18:30|205598.8|205448.8|205595.5|205445.5|205610|205460|205587.1|205437.1|23
1635970720000|2021-11-03 20:18:40|205594.5|205444.5|205593.2|205443.2|205595.8|205445.8|205589.1|205439.1|23
1635970730000|2021-11-03 20:18:50|205595.8|205445.8|205577|205427|205597|205447|205560.4|205410.4|25
1635970740000|2021-11-03 20:19:00|205576.5|205426.5|205550.2|205400.2|205578|205428|205533.2|205383.2|29
1635970750000|2021-11-03 20:19:10|205548.8|205398.8|205551.2|205401.2|205555.7|205405.7|205548.3|205398.3|28
1635970760000|2021-11-03 20:19:20|205549.5|205399.5|205556.1|205406.1|205556.1|205406.1|205549.5|205399.5|19
1635970770000|2021-11-03 20:19:30|205556|205406|205553.2|205403.2|205556|205406|205542.6|205392.6|7
1635970780000|2021-11-03 20:19:40|205536.3|205386.3|205551.6|205401.6|205554.7|205404.7|205536.3|205386.3|21
1635970790000|2021-11-03 20:19:50|205550.3|205400.3|205551.5|205401.5|205554.5|205404.5|205547.5|205397.5|18
1635970800000|2021-11-03 20:20:00|205550.1|205400.1|205550|205400|205561.5|205411.5|205524.1|205374.1|19
1635970810000|2021-11-03 20:20:10|205548.7|205398.7|205498|205348|205548.7|205398.7|205483.7|205333.7|20
1635970820000|2021-11-03 20:20:20|205498.2|205348.2|205483.5|205333.5|205498.2|205348.2|205469.7|205319.7|10
1635970830000|2021-11-03 20:20:30|205494.8|205344.8|205497.1|205347.1|205498|205348|205471.5|205321.5|17
1635970840000|2021-11-03 20:20:40|205495.5|205345.5|205490.5|205340.5|205496.9|205346.9|205476.1|205326.1|10
1635970850000|2021-11-03 20:20:50|205496.1|205346.1|205494|205344|205496.1|205346.1|205477.7|205327.7|15
1635970860000|2021-11-03 20:21:00|205484|205334|205494|205344|205494.5|205344.5|205484|205334|9
1635970870000|2021-11-03 20:21:10|205488|205338|205448.5|205298.5|205494.2|205344.2|205446.7|205296.7|15
1635970880000|2021-11-03 20:21:20|205448|205298|205404.5|205254.5|205448|205298|205386.6|205236.6|29
1635970890000|2021-11-03 20:21:30|205404.1|205254.1|205361.2|205211.2|205405.9|205255.9|205344.4|205194.4|36
1635970900000|2021-11-03 20:21:40|205363.5|205213.5|205359|205209|205364|205214|205358.5|205208.5|18
1635970910000|2021-11-03 20:21:50|205358.2|205208.2|205345.1|205195.1|205362.8|205212.8|205345.1|205195.1|16
1635970920000|2021-11-03 20:22:00|205358.6|205208.6|205295.5|205145.5|205361.5|205211.5|205281.7|205131.7|20
1635970930000|2021-11-03 20:22:10|205299.4|205149.4|205319.1|205169.1|205326|205176|205298.9|205148.9|19
1635970940000|2021-11-03 20:22:20|205320.3|205170.3|205370|205220|205370|205220|205320.3|205170.3|19
1635970950000|2021-11-03 20:22:30|205372|205222|205438.1|205288.1|205440|205290|205372|205222|32
1635970960000|2021-11-03 20:22:40|205438.9|205288.9|205430.7|205280.7|205439.1|205289.1|205429.7|205279.7|28
1635970970000|2021-11-03 20:22:50|205432.7|205282.7|205426.5|205276.5|205436.5|205286.5|205408|205258|21
1635970980000|2021-11-03 20:23:00|205421.4|205271.4|205440.1|205290.1|205455.4|205305.4|205409.5|205259.5|19
1635970990000|2021-11-03 20:23:10|205443|205293|205443.6|205293.6|205448.5|205298.5|205435.8|205285.8|25
1635971000000|2021-11-03 20:23:20|205442.6|205292.6|205486.2|205336.2|205491.4|205341.4|205439.6|205289.6|18
1635971010000|2021-11-03 20:23:30|205495|205345|205456.2|205306.2|205495|205345|205455.8|205305.8|31
1635971020000|2021-11-03 20:23:40|205456.4|205306.4|205436.5|205286.5|205464.1|205314.1|205436.5|205286.5|26
1635971030000|2021-11-03 20:23:50|205441.9|205291.9|205436|205286|205443.4|205293.4|205428.7|205278.7|24
1635971040000|2021-11-03 20:24:00|205433|205283|205424.4|205274.4|205435.9|205285.9|205424.4|205274.4|20
1635971050000|2021-11-03 20:24:10|205434.7|205284.7|205432.2|205282.2|205445.6|205295.6|205424|205274|10
1635971060000|2021-11-03 20:24:20|205433.9|205283.9|205430|205280|205436|205286|205430|205280|14
1635971070000|2021-11-03 20:24:30|205431.5|205281.5|205470|205320|205472.6|205322.6|205431.5|205281.5|19
1635971080000|2021-11-03 20:24:40|205474.5|205324.5|205465|205315|205486.5|205336.5|205464.5|205314.5|18
1635971090000|2021-11-03 20:24:50|205465.8|205315.8|205478.5|205328.5|205478.5|205328.5|205464|205314|10
1635971100000|2021-11-03 20:25:00|205464.3|205314.3|205477.6|205327.6|205479.5|205329.5|205464.3|205314.3|14
1635971110000|2021-11-03 20:25:10|205478|205328|205478.5|205328.5|205491.5|205341.5|205467|205317|19
1635971120000|2021-11-03 20:25:20|205473|205323|205470.8|205320.8|205478.5|205328.5|205469|205319|10
1635971130000|2021-11-03 20:25:30|205475.5|205325.5|205471.8|205321.8|205477.9|205327.9|205467|205317|10
1635971140000|2021-11-03 20:25:40|205511|205361|205478.9|205328.9|205511|205361|205469.5|205319.5|10
1635971150000|2021-11-03 20:25:50|205477.7|205327.7|205479.2|205329.2|205480.1|205330.1|205477.5|205327.5|17
1635971160000|2021-11-03 20:26:00|205478|205328|205475.7|205325.7|205478.5|205328.5|205473.7|205323.7|18
1635971170000|2021-11-03 20:26:10|205475.9|205325.9|205463|205313|205476.8|205326.8|205463|205313|13
1635971180000|2021-11-03 20:26:20|205475.5|205325.5|205474.9|205324.9|205505.6|205355.6|205472.3|205322.3|18
1635971190000|2021-11-03 20:26:30|205475|205325|205478|205328|205480|205330|205473.3|205323.3|12
1635971200000|2021-11-03 20:26:40|205478.6|205328.6|205475.7|205325.7|205478.9|205328.9|205475.7|205325.7|9
1635971210000|2021-11-03 20:26:50|205472|205322|205494.6|205344.6|205505.6|205355.6|205470|205320|14
1635971220000|2021-11-03 20:27:00|205494.4|205344.4|205528.5|205378.5|205531|205381|205494.4|205344.4|23
1635971230000|2021-11-03 20:27:10|205529.3|205379.3|205525|205375|205529.7|205379.7|205523.3|205373.3|13
1635971240000|2021-11-03 20:27:20|205521|205371|205528|205378|205529.6|205379.6|205521|205371|14
1635971250000|2021-11-03 20:27:30|205527.9|205377.9|205527.9|205377.9|205531.7|205381.7|205526.6|205376.6|21
1635971260000|2021-11-03 20:27:40|205540.4|205390.4|205532.9|205382.9|205540.4|205390.4|205527.4|205377.4|20
1635971270000|2021-11-03 20:27:50|205546.7|205396.7|205529.4|205379.4|205546.7|205396.7|205518.9|205368.9|13
1635971280000|2021-11-03 20:28:00|205530.3|205380.3|205567|205417|205568.2|205418.2|205530|205380|29
1635971290000|2021-11-03 20:28:10|205572|205422|205559.4|205409.4|205584.9|205434.9|205553.7|205403.7|24
1635971300000|2021-11-03 20:28:20|205558.7|205408.7|205549.2|205399.2|205565.9|205415.9|205546.1|205396.1|23
1635971310000|2021-11-03 20:28:30|205552.2|205402.2|205558.7|205408.7|205565.7|205415.7|205551|205401|28
1635971320000|2021-11-03 20:28:40|205558.9|205408.9|205553.4|205403.4|205558.9|205408.9|205553.4|205403.4|15
1635971330000|2021-11-03 20:28:50|205559|205409|205557.7|205407.7|205563.2|205413.2|205550.4|205400.4|16
1635971340000|2021-11-03 20:29:00|205553|205403|205548|205398|205567.6|205417.6|205548|205398|23
1635971350000|2021-11-03 20:29:10|205551.3|205401.3|205555.9|205405.9|205566.6|205416.6|205549.5|205399.5|12
1635971360000|2021-11-03 20:29:20|205558.4|205408.4|205572.5|205422.5|205603.8|205453.8|205552.7|205402.7|26
1635971370000|2021-11-03 20:29:30|205571.9|205421.9|205571.4|205421.4|205579.2|205429.2|205565|205415|30
1635971380000|2021-11-03 20:29:40|205577.5|205427.5|205569.1|205419.1|205579.5|205429.5|205556.9|205406.9|24
1635971390000|2021-11-03 20:29:50|205569.8|205419.8|205562.8|205412.8|205570|205420|205559.3|205409.3|21
1635971400000|2021-11-03 20:30:00|205563|205413|205526.6|205376.6|205564.4|205414.4|205519|205369|27
1635971410000|2021-11-03 20:30:10|205528.3|205378.3|205534.7|205384.7|205553.5|205403.5|205524.4|205374.4|19
1635971420000|2021-11-03 20:30:20|205534.5|205384.5|205542.7|205392.7|205543.5|205393.5|205531.1|205381.1|9
1635971430000|2021-11-03 20:30:30|205543|205393|205543|205393|205549.6|205399.6|205533|205383|12
1635971440000|2021-11-03 20:30:40|205549.9|205399.9|205542.7|205392.7|205549.9|205399.9|205539.8|205389.8|14
1635971450000|2021-11-03 20:30:50|205542.3|205392.3|205535.2|205385.2|205549.4|205399.4|205532.1|205382.1|16
1635971460000|2021-11-03 20:31:00|205544.5|205394.5|205540.9|205390.9|205544.5|205394.5|205532.9|205382.9|21
1635971470000|2021-11-03 20:31:10|205537.1|205387.1|205553.3|205403.3|205553.3|205403.3|205532|205382|13
1635971480000|2021-11-03 20:31:20|205541.1|205391.1|205519.5|205369.5|205544|205394|205519.5|205369.5|16
1635971490000|2021-11-03 20:31:30|205531.9|205381.9|205531.2|205381.2|205540.5|205390.5|205525.7|205375.7|24
1635971500000|2021-11-03 20:31:40|205530.8|205380.8|205533.5|205383.5|205535.5|205385.5|205530.3|205380.3|18
1635971510000|2021-11-03 20:31:50|205533.1|205383.1|205518.1|205368.1|205533.1|205383.1|205512.3|205362.3|19
1635971520000|2021-11-03 20:32:00|205517.9|205367.9|205515|205365|205522|205372|205515|205365|12
1635971530000|2021-11-03 20:32:10|205495.8|205345.8|205518.5|205368.5|205521|205371|205495.8|205345.8|15
1635971540000|2021-11-03 20:32:20|205517.5|205367.5|205517.5|205367.5|205517.5|205367.5|205516.1|205366.1|8
1635971550000|2021-11-03 20:32:30|205491.5|205341.5|205517.5|205367.5|205517.5|205367.5|205491.5|205341.5|6
1635971560000|2021-11-03 20:32:40|205515|205365|205510|205360|205517.6|205367.6|205510|205360|3
1635971570000|2021-11-03 20:32:50|205483.4|205333.4|205491.9|205341.9|205502.5|205352.5|205483.4|205333.4|27
1635971580000|2021-11-03 20:33:00|205493.5|205343.5|205475.1|205325.1|205499.3|205349.3|205468.2|205318.2|30
1635971590000|2021-11-03 20:33:10|205474.5|205324.5|205471.5|205321.5|205474.5|205324.5|205454.2|205304.2|25
1635971600000|2021-11-03 20:33:20|205473.1|205323.1|205467.2|205317.2|205473.9|205323.9|205460.4|205310.4|29
1635971610000|2021-11-03 20:33:30|205465.7|205315.7|205470.5|205320.5|205470.7|205320.7|205453.3|205303.3|32
1635971620000|2021-11-03 20:33:40|205472|205322|205461.5|205311.5|205472|205322|205460.5|205310.5|23
1635971630000|2021-11-03 20:33:50|205470.5|205320.5|205458.5|205308.5|205473|205323|205458.5|205308.5|17
1635971640000|2021-11-03 20:34:00|205465.2|205315.2|205461.7|205311.7|205473.5|205323.5|205458.6|205308.6|27
1635971650000|2021-11-03 20:34:10|205462|205312|205459.5|205309.5|205472.7|205322.7|205459.5|205309.5|20
1635971660000|2021-11-03 20:34:20|205460|205310|205465|205315|205474|205324|205460|205310|8
1635971670000|2021-11-03 20:34:30|205473.4|205323.4|205464.4|205314.4|205473.4|205323.4|205454.5|205304.5|9
1635971680000|2021-11-03 20:34:40|205460|205310|205431.9|205281.9|205460|205310|205429.3|205279.3|20
1635971690000|2021-11-03 20:34:50|205432.4|205282.4|205437|205287|205438.2|205288.2|205431.6|205281.6|12
1635971700000|2021-11-03 20:35:00|205438|205288|205421.2|205271.2|205439.5|205289.5|205418.3|205268.3|23
1635971710000|2021-11-03 20:35:10|205430|205280|205420.9|205270.9|205430|205280|205412.9|205262.9|18
1635971720000|2021-11-03 20:35:20|205425.2|205275.2|205420.4|205270.4|205425.2|205275.2|205418.5|205268.5|17
1635971730000|2021-11-03 20:35:30|205421.4|205271.4|205421.5|205271.5|205424.9|205274.9|205415.7|205265.7|14
1635971740000|2021-11-03 20:35:40|205418.8|205268.8|205422.9|205272.9|205430.5|205280.5|205418|205268|17
1635971750000|2021-11-03 20:35:50|205421.5|205271.5|205419.5|205269.5|205421.5|205271.5|205409.5|205259.5|4
1635971760000|2021-11-03 20:36:00|205430.7|205280.7|205409.4|205259.4|205430.7|205280.7|205407|205257|18
1635971770000|2021-11-03 20:36:10|205408|205258|205389.5|205239.5|205411.1|205261.1|205382|205232|16
1635971780000|2021-11-03 20:36:20|205382.5|205232.5|205389.3|205239.3|205389.7|205239.7|205382|205232|15
1635971790000|2021-11-03 20:36:30|205389.2|205239.2|205402.3|205252.3|205407.1|205257.1|205387.3|205237.3|22
1635971800000|2021-11-03 20:36:40|205401.4|205251.4|205397.7|205247.7|205407.4|205257.4|205396.7|205246.7|24
1635971810000|2021-11-03 20:36:50|205398.1|205248.1|205393.1|205243.1|205398.5|205248.5|205392.5|205242.5|15
1635971820000|2021-11-03 20:37:00|205393.9|205243.9|205392.4|205242.4|205399|205249|205391.4|205241.4|21
1635971830000|2021-11-03 20:37:10|205391.8|205241.8|205395.5|205245.5|205395.5|205245.5|205391.4|205241.4|7
1635971840000|2021-11-03 20:37:20|205392|205242|205387.3|205237.3|205397.4|205247.4|205387|205237|26
1635971850000|2021-11-03 20:37:30|205388.6|205238.6|205389|205239|205391|205241|205387|205237|8
1635971860000|2021-11-03 20:37:40|205391|205241|205385.9|205235.9|205391.8|205241.8|205385.9|205235.9|8
1635971870000|2021-11-03 20:37:50|205391|205241|205387.1|205237.1|205391|205241|205386.9|205236.9|19
1635971880000|2021-11-03 20:38:00|205388.8|205238.8|205388.2|205238.2|205393.8|205243.8|205384.2|205234.2|23
1635971890000|2021-11-03 20:38:10|205389.4|205239.4|205386.1|205236.1|205391.6|205241.6|205386|205236|14
1635971900000|2021-11-03 20:38:20|205391|205241|205391|205241|205391|205241|205384.5|205234.5|9
1635971910000|2021-11-03 20:38:30|205384.6|205234.6|205386.3|205236.3|205391|205241|205371.8|205221.8|13
1635971920000|2021-11-03 20:38:40|205386.7|205236.7|205382|205232|205389|205239|205378.7|205228.7|16
1635971930000|2021-11-03 20:38:50|205379.5|205229.5|205380.5|205230.5|205386.4|205236.4|205379.5|205229.5|10
1635971940000|2021-11-03 20:39:00|205381.6|205231.6|205399.6|205249.6|205414|205264|205381.6|205231.6|11
1635971950000|2021-11-03 20:39:10|205391|205241|205385.1|205235.1|205413.5|205263.5|205384.8|205234.8|18
1635971960000|2021-11-03 20:39:20|205384.7|205234.7|205384|205234|205384.7|205234.7|205383.5|205233.5|4
1635971970000|2021-11-03 20:39:30|205389|205239|205370.2|205220.2|205389|205239|205370.2|205220.2|4
1635971980000|2021-11-03 20:39:40|205385.5|205235.5|205379|205229|205386.3|205236.3|205379|205229|7
1635971990000|2021-11-03 20:39:50|205380.5|205230.5|205378.5|205228.5|205388|205238|205377.7|205227.7|11
1635972000000|2021-11-03 20:40:00|205387|205237|205383.1|205233.1|205387|205237|205372.5|205222.5|18
1635972010000|2021-11-03 20:40:10|205382.9|205232.9|205369|205219|205385.2|205235.2|205363|205213|19
1635972020000|2021-11-03 20:40:20|205367|205217|205361.6|205211.6|205367.5|205217.5|205361.6|205211.6|13
1635972030000|2021-11-03 20:40:30|205361.5|205211.5|205365.1|205215.1|205366.7|205216.7|205361.5|205211.5|21
1635972040000|2021-11-03 20:40:40|205363.7|205213.7|205350.5|205200.5|205363.7|205213.7|205345|205195|13
1635972050000|2021-11-03 20:40:50|205361|205211|205363.3|205213.3|205365.1|205215.1|205351.6|205201.6|15
1635972060000|2021-11-03 20:41:00|205365.2|205215.2|205363.6|205213.6|205368|205218|205360.6|205210.6|16
1635972070000|2021-11-03 20:41:10|205364|205214|205364.5|205214.5|205364.5|205214.5|205364|205214|3
1635972080000|2021-11-03 20:41:20|205363.9|205213.9|205364.6|205214.6|205367|205217|205361.5|205211.5|16
1635972090000|2021-11-03 20:41:30|205365.2|205215.2|205365.8|205215.8|205369.5|205219.5|205360.8|205210.8|12
1635972100000|2021-11-03 20:41:40|205365.1|205215.1|205287.3|205137.3|205368|205237.8|205284.4|205137.3|22
1635972110000|2021-11-03 20:41:50|205297.3|205147.3|205282|205132|205297.3|205147.3|205273.5|205123.5|21
1635972120000|2021-11-03 20:42:00|205278.3|205128.3|205274.5|205124.5|205281.6|205131.6|205273.2|205123.2|17
1635972130000|2021-11-03 20:42:10|205279.4|205129.4|205276.1|205126.1|205284|205134|205274.5|205124.5|18
1635972140000|2021-11-03 20:42:20|205280.1|205130.1|205284|205134|205284|205134|205277.3|205127.3|12
1635972150000|2021-11-03 20:42:30|205281.8|205131.8|205281.8|205131.8|205284|205134|205273.9|205123.9|15
1635972160000|2021-11-03 20:42:40|205280.4|205130.4|205276.5|205126.5|205282.1|205132.1|205271.5|205121.5|17
1635972170000|2021-11-03 20:42:50|205280.5|205130.5|205252.5|205102.5|205280.5|205130.5|205252|205102|19
1635972180000|2021-11-03 20:43:00|205269|205119|205272|205122|205272|205122|205252.5|205102.5|22
1635972190000|2021-11-03 20:43:10|205272.5|205122.5|205277|205127|205277|205127|205272.5|205122.5|2
1635972200000|2021-11-03 20:43:20|205272.5|205122.5|205271.5|205121.5|205274|205124|205259.9|205109.9|7
1635972210000|2021-11-03 20:43:30|205257.3|205107.3|205271.8|205121.8|205275.5|205125.5|205257.3|205107.3|14
1635972220000|2021-11-03 20:43:40|205277|205127|205277.7|205127.7|205279.2|205129.2|205266.1|205116.1|22
1635972230000|2021-11-03 20:43:50|205278.5|205128.5|205270.5|205120.5|205280|205130|205266|205116|14
1635972240000|2021-11-03 20:44:00|205270.8|205120.8|205271|205121|205286|205136|205270.5|205120.5|12
1635972250000|2021-11-03 20:44:10|205279.4|205129.4|205278.1|205128.1|205279.4|205129.4|205262.5|205112.5|9
1635972260000|2021-11-03 20:44:20|205279.5|205129.5|205280|205130|205280|205130|205265.4|205115.4|5
1635972270000|2021-11-03 20:44:30|205279.5|205129.5|205266.3|205116.3|205280|205130|205266.3|205116.3|8
1635972280000|2021-11-03 20:44:40|205276|205126|205276.6|205126.6|205281.5|205131.5|205273.5|205123.5|20
1635972290000|2021-11-03 20:44:50|205277.5|205127.5|205293|205143|205294|205144|205276.9|205126.9|17
1635972300000|2021-11-03 20:45:00|205292.3|205142.3|205288|205138|205294.8|205144.8|205273.1|205123.1|25
1635972310000|2021-11-03 20:45:10|205287.5|205137.5|205281.5|205131.5|205290.8|205140.8|205279.5|205129.5|13
1635972320000|2021-11-03 20:45:20|205278.5|205128.5|205276.9|205126.9|205281.5|205131.5|205274.7|205124.7|26
1635972330000|2021-11-03 20:45:30|205280.6|205130.6|205277.5|205127.5|205282|205132|205274.1|205124.1|20
1635972340000|2021-11-03 20:45:40|205276.1|205126.1|205274.3|205124.3|205280.3|205130.3|205274.1|205124.1|19
1635972350000|2021-11-03 20:45:50|205275|205125|205276|205126|205283|205133|205274|205124|22
1635972360000|2021-11-03 20:46:00|205277|205127|205279.8|205129.8|205282.8|205132.8|205271.1|205121.1|27
1635972370000|2021-11-03 20:46:10|205271.1|205121.1|205268|205118|205277|205127|205268|205118|11
1635972380000|2021-11-03 20:46:20|205274.7|205124.7|205220.8|205070.8|205276|205126|205218.5|205068.5|16
1635972390000|2021-11-03 20:46:30|205225.4|205075.4|205231.6|205081.6|205236.6|205086.6|205223.2|205073.2|12
1635972400000|2021-11-03 20:46:40|205228|205078|205262.9|205112.9|205268|205118|205224.3|205074.3|16
1635972410000|2021-11-03 20:46:50|205262.8|205112.8|205265.5|205115.5|205270.1|205120.1|205262.8|205112.8|18
1635972420000|2021-11-03 20:47:00|205266|205116|205265.8|205115.8|205281.5|205131.5|205264|205114|7
1635972430000|2021-11-03 20:47:10|205265.6|205115.6|205268.9|205118.9|205270|205120|205259|205109|10
1635972440000|2021-11-03 20:47:20|205269|205119|205260.5|205110.5|205280.9|205130.9|205260.5|205110.5|12
1635972450000|2021-11-03 20:47:30|205268.9|205118.9|205270.5|205120.5|205270.5|205120.5|205265.1|205115.1|13
1635972470000|2021-11-03 20:47:50|205283|205133|205267.1|205117.1|205283|205133|205260.5|205110.5|16
1635972480000|2021-11-03 20:48:00|205269|205119|205329.9|205179.9|205342.1|205192.1|205263.7|205113.7|13
1635972490000|2021-11-03 20:48:10|205331.9|205181.9|205379.1|205229.1|205403.7|205253.7|205331.9|205181.9|19
1635972500000|2021-11-03 20:48:20|205388.3|205238.3|205367|205217|205393|205243|205367|205217|17
1635972510000|2021-11-03 20:48:30|205382.8|205232.8|205371.1|205221.1|205382.8|205232.8|205354|205204|19
1635972520000|2021-11-03 20:48:40|205379.5|205229.5|205379.4|205229.4|205401|205251|205378.2|205228.2|7
1635972530000|2021-11-03 20:48:50|205378.3|205228.3|205381|205231|205381|205231|205354|205204|8
1635972540000|2021-11-03 20:49:00|205383|205233|205381.8|205231.8|205384.1|205234.1|205356|205206|19
1635972550000|2021-11-03 20:49:10|205379.9|205229.9|205369|205219|205379.9|205229.9|205355.6|205205.6|27
1635972560000|2021-11-03 20:49:20|205369.1|205219.1|205364.5|205214.5|205369.5|205219.5|205362.7|205212.7|16
1635972570000|2021-11-03 20:49:30|205367.3|205217.3|205349.6|205199.6|205373.8|205223.8|205340.5|205190.5|28
1635972580000|2021-11-03 20:49:40|205350.3|205200.3|205343.5|205193.5|205353.3|205203.3|205322.7|205172.7|23
1635972590000|2021-11-03 20:49:50|205340.3|205190.3|205343.4|205193.4|205349.4|205199.4|205302|205152|29
1635972600000|2021-11-03 20:50:00|205346.5|205196.5|205339.3|205189.3|205349.5|205199.5|205339.3|205189.3|24
1635972610000|2021-11-03 20:50:10|205341|205191|205339.5|205189.5|205342.5|205192.5|205338.5|205188.5|12
1635972620000|2021-11-03 20:50:20|205357.5|205207.5|205335.9|205185.9|205361.8|205211.8|205334|205184|16
1635972630000|2021-11-03 20:50:30|205336|205186|205334.2|205184.2|205337.8|205187.8|205334.2|205184.2|18
1635972640000|2021-11-03 20:50:40|205334|205184|205347.2|205197.2|205351.3|205201.3|205334|205184|24
1635972650000|2021-11-03 20:50:50|205348.7|205198.7|205311.8|205161.8|205349.4|205199.4|205311.8|205161.8|23
1635972660000|2021-11-03 20:51:00|205317|205167|205338.4|205188.4|205351.9|205201.9|205317|205167|26
1635972670000|2021-11-03 20:51:10|205339.4|205189.4|205341.5|205191.5|205342.4|205192.4|205339.1|205189.1|18
1635972680000|2021-11-03 20:51:20|205340|205190|205340.1|205190.1|205344.9|205194.9|205315.5|205165.5|26
1635972690000|2021-11-03 20:51:30|205340.4|205190.4|205335.6|205185.6|205348.5|205198.5|205318.2|205168.2|26
1635972700000|2021-11-03 20:51:40|205334.2|205184.2|205330.5|205180.5|205336.8|205186.8|205322.1|205172.1|10
1635972710000|2021-11-03 20:51:50|205336.5|205186.5|205332.1|205182.1|205338.7|205188.7|205331.9|205181.9|17
1635972720000|2021-11-03 20:52:00|205335.9|205185.9|205336.5|205186.5|205336.7|205186.7|205330.5|205180.5|16
1635972730000|2021-11-03 20:52:10|205331.4|205181.4|205323.6|205173.6|205346.6|205196.6|205323.6|205173.6|14
1635972740000|2021-11-03 20:52:20|205319|205169|205327.2|205177.2|205341.4|205191.4|205319|205169|7
1635972750000|2021-11-03 20:52:30|205325.5|205175.5|205323.3|205173.3|205331|205181|205317|205167|15
1635972760000|2021-11-03 20:52:40|205317|205167|205345|205195|205345|205195|205317|205167|11
1635972770000|2021-11-03 20:52:50|205342.7|205192.7|205318|205168|205342.7|205192.7|205318|205168|5
1635972780000|2021-11-03 20:53:00|205318.5|205168.5|205318.5|205168.5|205338.5|205188.5|205318.5|205168.5|16
1635972790000|2021-11-03 20:53:10|205319|205169|205315|205165|205325.1|205175.1|205291.5|205141.5|21
1635972800000|2021-11-03 20:53:20|205315.5|205165.5|205310.4|205160.4|205331|205181|205309.5|205159.5|13
1635972810000|2021-11-03 20:53:30|205309.5|205159.5|205312.5|205162.5|205333.5|205183.5|205309.5|205159.5|11
1635972820000|2021-11-03 20:53:40|205317.5|205167.5|205316.6|205166.6|205331.4|205181.4|205316.6|205166.6|4
1635972830000|2021-11-03 20:53:50|205316.5|205166.5|205316.5|205166.5|205316.5|205166.5|205316.5|205166.5|1
1635972840000|2021-11-03 20:54:00|205317|205167|205313.8|205163.8|205333|205183|205312.5|205162.5|6
1635972850000|2021-11-03 20:54:10|205342.1|205192.1|205278|205128|205360|205210|205278|205128|17
1635972860000|2021-11-03 20:54:20|205289|205139|205284.1|205134.1|205295.7|205145.7|205280.1|205130.1|24
1635972870000|2021-11-03 20:54:30|205288.9|205138.9|205275.5|205125.5|205289.8|205139.8|205264|205114|25
1635972880000|2021-11-03 20:54:40|205276|205126|205267|205117|205281.3|205131.3|205267|205117|11
1635972890000|2021-11-03 20:54:50|205274|205124|205271.6|205121.6|205276.5|205126.5|205268.8|205118.8|7
1635972900000|2021-11-03 20:55:00|205277.3|205127.3|205273|205123|205282.8|205132.8|205271|205121|17
1635972910000|2021-11-03 20:55:10|205280|205130|205278.7|205128.7|205286.5|205136.5|205271.6|205121.6|9
1635972920000|2021-11-03 20:55:20|205277.5|205127.5|205350.1|205200.1|205369.6|205219.6|205271|205121|11
1635972930000|2021-11-03 20:55:30|205347|205197|205341|205191|205355.5|205205.5|205341|205191|11
1635972940000|2021-11-03 20:55:40|205347.5|205197.5|205347.9|205197.9|205352.9|205202.9|205347.5|205197.5|6
1635972950000|2021-11-03 20:55:50|205352.3|205202.3|205350.2|205200.2|205359|205209|205347|205197|11
1635972960000|2021-11-03 20:56:00|205350.1|205200.1|205352.5|205202.5|205363.8|205213.8|205349.6|205199.6|14
1635972970000|2021-11-03 20:56:10|205353.5|205203.5|205353.8|205203.8|205379|205229|205353.5|205203.5|3
1635972980000|2021-11-03 20:56:20|205353.9|205203.9|205375.3|205225.3|205396.5|205246.5|205353.9|205203.9|17
1635972990000|2021-11-03 20:56:30|205376.2|205226.2|205375|205225|205376.2|205226.2|205372.5|205222.5|9
1635973000000|2021-11-03 20:56:40|205392.5|205242.5|205381.5|205231.5|205392.5|205242.5|205371|205221|8
1635973010000|2021-11-03 20:56:50|205377.7|205227.7|205372|205222|205381.5|205231.5|205372|205222|9
1635973020000|2021-11-03 20:57:00|205363.5|205213.5|205380.7|205230.7|205400.7|205250.7|205355.5|205205.5|17
1635973030000|2021-11-03 20:57:10|205383|205233|205383.5|205233.5|205411.5|205261.5|205368.4|205218.4|15
1635973040000|2021-11-03 20:57:20|205399.5|205249.5|205399.5|205249.5|205399.5|205249.5|205399.5|205249.5|1
1635973050000|2021-11-03 20:57:30|205421|205228|205391.9|205241.9|205421|205250.5|205383.5|205228|14
1635973060000|2021-11-03 20:57:40|205391.3|205241.3|205384.5|205234.5|205395.2|205245.2|205384.5|205234.5|14
1635973070000|2021-11-03 20:57:50|205396|205246|205390.4|205240.4|205396|205246|205376.5|205226.5|8
1635973080000|2021-11-03 20:58:00|205391.2|205241.2|205392.1|205242.1|205435.1|205285.1|205378.5|205228.5|15
1635973090000|2021-11-03 20:58:10|205380.5|205230.5|205389|205239|205400.1|205250.1|205380.5|205230.5|11
1635973100000|2021-11-03 20:58:20|205404.5|205254.5|205395|205245|205414|205264|205382.5|205232.5|11
1635973110000|2021-11-03 20:58:30|205388.5|205238.5|205390.2|205240.2|205432.5|205282.5|205388.5|205238.5|16
1635973120000|2021-11-03 20:58:40|205393.9|205243.9|205431.8|205281.8|205444|205294|205382.5|205232.5|21
1635973130000|2021-11-03 20:58:50|205442|205292|205431.9|205281.9|205454.5|205304.5|205430|205280|23
1635973140000|2021-11-03 20:59:00|205433.7|205283.7|205454.5|205304.5|205495.2|205305|205432.9|205263.6|19
1635973150000|2021-11-03 20:59:10|205449.8|205299.8|205505|205214|205525.8|205312|205432.9|205192.9|25
1635973160000|2021-11-03 20:59:20|205464.8|205189.5|205468|205193|205519.7|205290.5|205432.9|205189.5|15
1635973170000|2021-11-03 20:59:30|205466.4|205269.5|205462|205312|205485|205315.3|205462|205269.5|19
1635973180000|2021-11-03 20:59:40|205461.9|205311.9|205464.4|205314.4|205464.4|205314.4|205461.9|205311.9|6
1635973190000|2021-11-03 20:59:50|205464.1|205314.1|205468.4|205318.4|205474|205324|205459|205309|13
1635973200000|2021-11-03 21:00:00|205470.8|205320.8|205597.1|205300.1|205625.9|205328.9|205470.8|205290.9|7
1635973210000|2021-11-03 21:00:10|205613.1|205316.1|205616|205319|205616|205319|205612.9|205315.9|3
1635973220000|2021-11-03 21:00:20|205621.8|205324.8|205699.5|205402.5|205699.5|205402.5|205621.8|205324.8|3
1635973230000|2021-11-03 21:00:30|205702.2|205405.2|205714.3|205417.3|205714.3|205417.3|205697|205400|3
1635973240000|2021-11-03 21:00:40|205712.9|205415.9|205694.4|205397.4|205712.9|205415.9|205694.2|205397.2|3
1635973260000|2021-11-03 21:01:00|205670.5|205373.5|205688.2|205391.2|205689.6|205392.6|205670.5|205373.5|3
1635973270000|2021-11-03 21:01:10|205688.6|205391.6|205668|205371|205688.6|205391.6|205663.6|205366.6|4
1635973280000|2021-11-03 21:01:20|205669.5|205372.5|205668.8|205371.8|205669.5|205372.5|205668.8|205371.8|2
1635973290000|2021-11-03 21:01:30|205667.4|205370.4|205667.6|205370.6|205667.6|205370.6|205667.4|205370.4|2
1635973300000|2021-11-03 21:01:40|205666.8|205369.8|205671.7|205374.7|205671.7|205374.7|205666.8|205369.8|2
1635973320000|2021-11-03 21:02:00|205667.8|205370.8|205667.8|205370.8|205667.8|205370.8|205667.8|205370.8|1
1635973330000|2021-11-03 21:02:10|205673.8|205376.8|205677|205380|205677|205380|205673.8|205376.8|2
1635973340000|2021-11-03 21:02:20|205667.8|205370.8|205667.8|205370.8|205667.8|205370.8|205667.8|205370.8|1
1635973350000|2021-11-03 21:02:30|205677.9|205380.9|205677.9|205380.9|205677.9|205380.9|205677.9|205380.9|1
1635973360000|2021-11-03 21:02:40|205678.5|205381.5|205678.5|205381.5|205678.5|205381.5|205678.5|205381.5|1
1635973370000|2021-11-03 21:02:50|205678.7|205381.7|205678.7|205381.7|205678.7|205381.7|205678.7|205381.7|1
1635973390000|2021-11-03 21:03:10|205665|205368|205665|205368|205665|205368|205665|205368|1
1635973400000|2021-11-03 21:03:20|205678.7|205381.7|205678.7|205381.7|205678.7|205381.7|205678.7|205381.7|1
1635973420000|2021-11-03 21:03:40|205688.3|205391.3|205688.3|205391.3|205688.3|205391.3|205688.3|205391.3|1
1635973430000|2021-11-03 21:03:50|205678.7|205381.7|205678.7|205381.7|205678.7|205381.7|205678.7|205381.7|1
1635973480000|2021-11-03 21:04:40|205689.6|205392.6|205689.6|205392.6|205689.6|205392.6|205689.6|205392.6|1
1635973500000|2021-11-03 21:05:00|205691.9|205394.9|205637.5|205340.5|205703.5|205406.5|205637.5|205340.5|9
1635973510000|2021-11-03 21:05:10|205637.1|205340.1|205636.4|205339.4|205637.1|205340.1|205636|205339|3
1635973520000|2021-11-03 21:05:20|205611.4|205314.4|205652.1|205355.1|205653.2|205356.2|205610.1|205313.1|4
1635973540000|2021-11-03 21:05:40|205671.1|205374.1|205671.1|205374.1|205671.1|205374.1|205671.1|205374.1|1
1635973550000|2021-11-03 21:05:50|205657.3|205360.3|205570.1|205289.7|205657.3|205360.3|205561.5|205268|12
1635973560000|2021-11-03 21:06:00|205589.5|205300.7|205582.7|205285.7|205600.1|205303.2|205582.7|205285.7|8
1635973570000|2021-11-03 21:06:10|205596.3|205299.3|205596.7|205299.7|205600|205303|205589.5|205292.5|7
1635973580000|2021-11-03 21:06:20|205605.6|205308.6|205589.9|205292.9|205605.6|205308.6|205585|205288|8
1635973590000|2021-11-03 21:06:30|205595.1|205298.1|205628.3|205331.3|205633.1|205336.1|205595.1|205298.1|9
1635973600000|2021-11-03 21:06:40|205623.1|205326.1|205619.8|205322.8|205625|205328|205619.8|205322.8|4
1635973610000|2021-11-03 21:06:50|205620.6|205323.6|205664.7|205367.7|205664.7|205367.7|205620.6|205323.6|2
1635973620000|2021-11-03 21:07:00|205668.3|205371.3|205668.3|205371.3|205668.3|205371.3|205668.3|205371.3|1
1635973630000|2021-11-03 21:07:10|205654.5|205357.5|205634.4|205337.4|205654.5|205357.5|205632.8|205335.8|3
1635973640000|2021-11-03 21:07:20|205628.5|205331.5|205653.1|205356.1|205653.6|205356.6|205628.5|205331.5|6
1635973650000|2021-11-03 21:07:30|205644.5|205347.5|205643.4|205346.4|205644.5|205347.5|205642.1|205345.1|3
1635973660000|2021-11-03 21:07:40|205643.3|205346.3|205643.3|205346.3|205643.3|205346.3|205643.3|205346.3|1
1635973670000|2021-11-03 21:07:50|205652.1|205355.1|205652.1|205355.1|205652.1|205355.1|205652.1|205355.1|1
1635973680000|2021-11-03 21:08:00|205655.5|205358.5|205642.8|205345.8|205655.5|205358.5|205642.8|205345.8|2
1635973690000|2021-11-03 21:08:10|205642.5|205345.5|205642.5|205345.5|205642.5|205345.5|205642.5|205345.5|1
1635973700000|2021-11-03 21:08:20|205649.9|205352.9|205646.4|205349.4|205649.9|205352.9|205646.4|205349.4|3
1635973710000|2021-11-03 21:08:30|205646.9|205349.9|205646.9|205349.9|205646.9|205349.9|205646.9|205349.9|1
1635973720000|2021-11-03 21:08:40|205640.2|205343.2|205642.2|205345.2|205643.8|205346.8|205640.2|205343.2|3
1635973730000|2021-11-03 21:08:50|205649.9|205352.9|205653.1|205356.1|205653.1|205356.1|205649.9|205352.9|2
1635973750000|2021-11-03 21:09:10|205657|205360|205645.3|205348.3|205657|205360|205645.3|205348.3|3
1635973760000|2021-11-03 21:09:20|205653.9|205356.9|205656.8|205359.8|205656.8|205359.8|205653.9|205356.9|2
1635973790000|2021-11-03 21:09:50|205660.5|205363.5|205656|205359|205660.5|205363.5|205656|205359|2
1635973800000|2021-11-03 21:10:00|205701.7|205404.7|205698.5|205401.5|205701.7|205404.7|205597.4|205300.4|5
1635973810000|2021-11-03 21:10:10|205772|205475|205611.2|205314.2|205772|205475|205603.5|205306.5|4
1635973820000|2021-11-03 21:10:20|205604.4|205307.4|205612.7|205315.7|205612.7|205315.7|205601.6|205304.6|3
1635973830000|2021-11-03 21:10:30|205734.4|205437.4|205698.5|205401.5|205734.4|205437.4|205698.5|205401.5|2
1635973850000|2021-11-03 21:10:50|205571|205274|205603.5|205306.5|205603.5|205306.5|205571|205274|4
1635973860000|2021-11-03 21:11:00|205734.4|205437.4|205609.3|205312.3|205734.4|205437.4|205554.4|205257.4|10
1635973870000|2021-11-03 21:11:10|205698.5|205401.5|205617.5|205320.5|205698.5|205401.5|205617.5|205320.5|2
1635973880000|2021-11-03 21:11:20|205613|205316|205613.1|205316.1|205616.1|205319.1|205603.5|205306.5|6
1635973890000|2021-11-03 21:11:30|205734.4|205437.4|205698.5|205401.5|205734.4|205437.4|205698.5|205401.5|2
1635973920000|2021-11-03 21:12:00|205733.8|205436.8|205666.4|205369.4|205774.3|205477.3|205603.5|205306.5|6
1635973930000|2021-11-03 21:12:10|205717.7|205420.7|205620.3|205323.3|205737.1|205440.1|205603.5|205306.5|10
1635973940000|2021-11-03 21:12:20|205730.3|205433.3|205599.4|205302.4|205730.9|205433.9|205599.4|205302.4|6
1635973950000|2021-11-03 21:12:30|205665.9|205368.9|205631.8|205334.8|205728.6|205431.6|205631.8|205334.8|3
1635973960000|2021-11-03 21:12:40|205603.5|205306.5|205603.5|205306.5|205727.8|205430.8|205603.5|205306.5|6
1635973970000|2021-11-03 21:12:50|205701.7|205404.7|205774.4|205477.4|205774.4|205477.4|205602.7|205305.7|7
1635973980000|2021-11-03 21:13:00|205611|205314|205727.9|205430.9|205727.9|205430.9|205611|205314|6
1635973990000|2021-11-03 21:13:10|205612|205315|205725.5|205428.5|205725.5|205428.5|205603.5|205306.5|3
1635974000000|2021-11-03 21:13:20|205734.4|205437.4|205612.9|205315.9|205734.4|205437.4|205602.7|205305.7|5
1635974010000|2021-11-03 21:13:30|205603.5|205306.5|205728|205431|205728|205431|205603.5|205306.5|3
1635974020000|2021-11-03 21:13:40|205603.5|205306.5|205603.5|205306.5|205603.5|205306.5|205603.5|205306.5|1
1635974030000|2021-11-03 21:13:50|205734.4|205437.4|205728.6|205431.6|205771.4|205474.4|205698.5|205401.5|4
1635974040000|2021-11-03 21:14:00|205603.5|205306.5|205698.5|205401.5|205698.5|205401.5|205603.5|205306.5|2
1635974050000|2021-11-03 21:14:10|205728.8|205431.8|205723.8|205426.8|205728.8|205431.8|205723.8|205426.8|2
1635974060000|2021-11-03 21:14:20|205729.2|205432.2|205603.5|205306.5|205729.2|205432.2|205603.5|205306.5|2
1635974070000|2021-11-03 21:14:30|205698.5|205401.5|205698.5|205401.5|205698.5|205401.5|205698.5|205401.5|1
1635974080000|2021-11-03 21:14:40|205774.5|205477.5|205603.5|205306.5|205774.5|205477.5|205603.5|205306.5|2
1635974090000|2021-11-03 21:14:50|205734.4|205437.4|205603.5|205306.5|205734.4|205437.4|205603.5|205306.5|6
1635974100000|2021-11-03 21:15:00|205698.5|205401.5|205606.4|205309.4|205698.5|205401.5|205591.4|205294.4|6
1635974110000|2021-11-03 21:15:10|205698.5|205401.5|205698.5|205401.5|205698.5|205401.5|205698.5|205401.5|1
1635974120000|2021-11-03 21:15:20|205734.4|205437.4|205734.8|205437.8|205754.7|205457.7|205626|205329|14
1635974130000|2021-11-03 21:15:30|205757.6|205460.6|205662.2|205365.2|205760.3|205463.3|205662.2|205365.2|10
1635974140000|2021-11-03 21:15:40|205760.1|205463.1|205681.2|205384.2|205796.4|205499.4|205655.8|205358.8|11
1635974150000|2021-11-03 21:15:50|205764.4|205467.4|205767.9|205470.9|205767.9|205470.9|205653.5|205356.5|9
1635974160000|2021-11-03 21:16:00|205653.5|205356.5|205652|205355|205770.4|205473.4|205652|205355|10
1635974170000|2021-11-03 21:16:10|205809.8|205512.8|205773.1|205476.1|205809.8|205512.8|205674.3|205377.3|5
1635974180000|2021-11-03 21:16:20|205777.3|205480.3|205686.8|205389.8|205778.2|205481.2|205640|205343|12
1635974190000|2021-11-03 21:16:30|205656.5|205359.5|205653.5|205356.5|205781.6|205484.6|205652.7|205355.7|8
1635974200000|2021-11-03 21:16:40|205782.4|205485.4|205684.2|205387.2|205804.2|205507.2|205653.5|205356.5|10
1635974210000|2021-11-03 21:16:50|205653.5|205356.5|205653.5|205356.5|205681.8|205384.8|205642.3|205345.3|5
1635974220000|2021-11-03 21:17:00|205718|205421|205691|205394|205772.6|205475.6|205625.2|205328.2|10
1635974230000|2021-11-03 21:17:10|205787.5|205490.5|205646.6|205349.6|205787.5|205490.5|205646.6|205349.6|3
1635974240000|2021-11-03 21:17:20|205788.3|205491.3|205644.1|205347.1|205788.3|205491.3|205639.2|205342.2|4
1635974250000|2021-11-03 21:17:30|205755.2|205458.2|205547.6|205250.6|205809.8|205512.8|205462.2|205165.2|26
1635974260000|2021-11-03 21:17:40|205556.9|205259.9|205643.4|205346.4|205809.8|205512.8|205538.9|205241.9|19
1635974270000|2021-11-03 21:17:50|205628.5|205331.5|205770.3|205473.3|205770.3|205473.3|205628.5|205331.5|8
1635974280000|2021-11-03 21:18:00|205602.5|205305.5|205543|205246|205680.5|205383.5|205439|205142|28
1635974290000|2021-11-03 21:18:10|205564.5|205267.5|205554.5|205258.2|205677.4|205380.4|205533.6|205243.9|25
1635974300000|2021-11-03 21:18:20|205545.4|205248.4|205729.5|205432.5|205733.5|205436.5|205510|205240.7|24
1635974310000|2021-11-03 21:18:30|205735.5|205438.5|205656.3|205359.3|205735.5|205438.5|205651.4|205354.4|9
1635974320000|2021-11-03 21:18:40|205653.5|205356.5|205653.5|205356.5|205801.4|205504.4|205618.5|205321.5|7
1635974330000|2021-11-03 21:18:50|205771|205474|205774|205477|205774|205477|205597.5|205300.5|12
1635974340000|2021-11-03 21:19:00|205775|205478|205789.6|205492.6|205789.6|205492.6|205658.8|205361.8|18
1635974350000|2021-11-03 21:19:10|205790.4|205493.4|205677.8|205380.8|205820.3|205523.3|205654|205357|14
1635974360000|2021-11-03 21:19:20|205719.1|205422.1|205660.4|205363.4|205807.9|205510.9|205645.7|205348.7|17
1635974370000|2021-11-03 21:19:30|205654|205357|205660.7|205363.7|205826.7|205529.7|205653.5|205356.5|13
1635974380000|2021-11-03 21:19:40|205818.7|205521.7|205655.4|205358.4|205818.7|205521.7|205652|205355|14
1635974390000|2021-11-03 21:19:50|205680|205383|205661.7|205364.7|205828.1|205531.1|205633.4|205336.4|13
1635974400000|2021-11-03 21:20:00|205657.7|205360.7|205654.3|205357.3|205815.3|205518.3|205639.4|205342.4|15
1635974410000|2021-11-03 21:20:10|205667.7|205370.7|205671.6|205374.6|205784.3|205487.3|205654.5|205357.5|9
1635974420000|2021-11-03 21:20:20|205653.5|205356.5|205551.5|205254.5|205793|205496|205544.1|205247.1|21
1635974430000|2021-11-03 21:20:30|205581|205284|205556.7|205259.7|205642.6|205345.6|205547.4|205250.4|30
1635974440000|2021-11-03 21:20:40|205568.3|205271.3|205567.4|205270.4|205729.9|205432.9|205549.9|205252.9|26
1635974450000|2021-11-03 21:20:50|205558.1|205261.1|205571.9|205274.9|205715.4|205418.4|205544.8|205247.8|27
1635974460000|2021-11-03 21:21:00|205565|205268|205581.2|205284.2|205687.1|205390.1|205546.8|205249.8|23
1635974470000|2021-11-03 21:21:10|205548.7|205251.7|205566.1|205270.5|205628.8|205331.8|205547.5|205250.5|25
1635974480000|2021-11-03 21:21:20|205588|205291|205555|205258|205593.9|205296.9|205547.6|205250.6|23
1635974490000|2021-11-03 21:21:30|205547.8|205250.8|205566|205269.7|205629|205332|205544.2|205247.2|17
1635974500000|2021-11-03 21:21:40|205580.4|205283.4|205595.1|205298.1|205649.2|205352.2|205544.8|205247.8|20
1635974510000|2021-11-03 21:21:50|205555.2|205271.6|205545.8|205248.8|205644.5|205347.5|205543|205247|13
1635974520000|2021-11-03 21:22:00|205600.6|205303.6|205551|205254|205645.5|205348.5|205534.3|205245|17
1635974530000|2021-11-03 21:22:10|205543.9|205247.3|205544.6|205247.6|205597.9|205301.5|205543.9|205247.3|12
1635974540000|2021-11-03 21:22:20|205631|205334|205554.2|205257.2|205631|205334|205543.1|205246.1|10
1635974550000|2021-11-03 21:22:30|205544|205247|205544.5|205247.5|205586.6|205289.6|205543|205246.6|9
1635974560000|2021-11-03 21:22:40|205607.4|205310.4|205543|205247|205636.3|205339.3|205543|205247|10
1635974570000|2021-11-03 21:22:50|205543.5|205246.5|205544.5|205247.7|205626.5|205329.5|205536.1|205239.1|7
1635974580000|2021-11-03 21:23:00|205642.9|205345.9|205597.3|205300.3|205642.9|205345.9|205543.5|205246.5|3
1635974590000|2021-11-03 21:23:10|205624.8|205327.8|205543.5|205246.5|205624.8|205327.8|205543.5|205246.5|2
1635974600000|2021-11-03 21:23:20|205528.5|205231.5|205530.6|205261.8|205559.8|205306.4|205528.5|205231.5|7
1635974610000|2021-11-03 21:23:30|205558.8|205307.6|205543.1|205246.9|205615.5|205318.5|205542.3|205245.3|9
1635974620000|2021-11-03 21:23:40|205543|205247|205617.2|205320.2|205617.2|205320.2|205536|205239|8
1635974630000|2021-11-03 21:23:50|205717.2|205420.2|205544.6|205247.6|205717.2|205420.2|205542.5|205245.5|6
1635974640000|2021-11-03 21:24:00|205532.5|205235.5|205541.5|205244.5|205640.9|205343.9|205532.5|205235.5|5
1635974650000|2021-11-03 21:24:10|205620.4|205323.4|205543.5|205246.5|205620.4|205323.4|205543.5|205246.5|3
1635974660000|2021-11-03 21:24:20|205640.9|205343.9|205536.3|205239.3|205640.9|205343.9|205530|205239.3|5
1635974670000|2021-11-03 21:24:30|205543.5|205246.5|205556|205259|205618.8|205321.8|205543|205246.5|4
1635974680000|2021-11-03 21:24:40|205543.5|205246.5|205543|205247|205560.7|205263.7|205541.6|205244.6|4
1635974690000|2021-11-03 21:24:50|205557.6|205272.2|205543.5|205246.5|205557.6|205272.2|205543|205246.5|3
1635974700000|2021-11-03 21:25:00|205543|205247|205556.7|205259.7|205587.5|205290.5|205542|205245|5
1635974710000|2021-11-03 21:25:10|205543|205247|205541.3|205244.3|205543|205247|205541.3|205244.3|2
1635974720000|2021-11-03 21:25:20|205636.6|205339.6|205543.5|205246.5|205636.6|205339.6|205543.5|205246.5|2
1635974730000|2021-11-03 21:25:30|205543|205247|205542.8|205245.8|205543|205247|205542|205245|3
1635974740000|2021-11-03 21:25:40|205543.5|205246.5|205617.2|205320.2|205617.2|205320.2|205542|205245|4
1635974750000|2021-11-03 21:25:50|205530|205257|205580.4|205292.9|205580.4|205292.9|205530|205245.4|4
1635974760000|2021-11-03 21:26:00|205543|205247|205543|205247|205543|205247|205543|205247|1
1635974770000|2021-11-03 21:26:10|205543.5|205246.5|205584.9|205295.6|205584.9|205295.6|205542|205245|3
1635974780000|2021-11-03 21:26:20|205543|205247|205543.5|205246.5|205543.5|205247|205537.9|205240.9|4
1635974790000|2021-11-03 21:26:30|205543|205247|205558.8|205261.8|205636.6|205339.6|205543|205247|4
1635974800000|2021-11-03 21:26:40|205543|205247|205541.5|205244.5|205543|205247|205541.5|205244.5|2
1635974810000|2021-11-03 21:26:50|205640.6|205343.6|205543.5|205246.5|205640.6|205343.6|205543.5|205246.5|3
1635974820000|2021-11-03 21:27:00|205530|205257|205537.6|205240.6|205537.6|205257|205530|205240.6|2
1635974830000|2021-11-03 21:27:10|205638.7|205341.7|205542|205245|205638.7|205341.7|205542|205245|4
1635974840000|2021-11-03 21:27:20|205543.5|205246.5|205543.2|205246.2|205543.5|205246.5|205543.2|205246.2|2
1635974850000|2021-11-03 21:27:30|205716|205419|205541.5|205244.5|205716|205419|205541.5|205244.5|3
1635974860000|2021-11-03 21:27:40|205640.6|205343.6|205538.6|205241.6|205640.6|205343.6|205538.6|205241.6|3
1635974870000|2021-11-03 21:27:50|205538.7|205241.7|205538.7|205241.7|205538.7|205241.7|205538.7|205241.7|1
1635974880000|2021-11-03 21:28:00|205544|205247|205543.5|205246.5|205575.2|205282|205543.5|205246.5|3
1635974890000|2021-11-03 21:28:10|205542|205245|205543.5|205246.5|205543.5|205246.5|205542|205245|2
1635974900000|2021-11-03 21:28:20|205640.6|205343.6|205542.5|205245.5|205715.1|205418.1|205535.9|205238.9|6
1635974910000|2021-11-03 21:28:30|205543.3|205246.3|205540.6|205243.6|205553.5|205256.5|205540.6|205243.6|5
1635974920000|2021-11-03 21:28:40|205640.6|205343.6|205537.8|205240.8|205640.6|205343.6|205535.3|205238.3|8
1635974930000|2021-11-03 21:28:50|205543|205247|205543.5|205246.5|205543.5|205247|205534.6|205237.6|7
1635974940000|2021-11-03 21:29:00|205605.3|205308.3|205585.4|205288.4|205605.3|205308.3|205536.5|205239.5|3
1635974950000|2021-11-03 21:29:10|205543.5|205246.5|205536.5|205239.5|205543.5|205246.5|205536.5|205239.5|2
1635974960000|2021-11-03 21:29:20|205715.7|205418.7|205534.7|205237.7|205715.7|205418.7|205531.9|205234.9|4
1635974970000|2021-11-03 21:29:30|205573|205291.7|205573|205291.7|205573|205291.7|205573|205291.7|1
1635974980000|2021-11-03 21:29:40|205543.5|205246.5|205541.7|205244.7|205543.5|205246.5|205388|205091|3
1635974990000|2021-11-03 21:29:50|205614.6|205317.6|205484.5|205187.5|205614.6|205317.6|205430.5|205133.5|10
1635975000000|2021-11-03 21:30:00|205471.8|205174.8|205511.5|205214.5|205513.6|205216.6|205466.8|205169.8|27
1635975010000|2021-11-03 21:30:10|205489.9|205192.9|205503.1|205206.1|205552|205255|205463.5|205166.5|24
1635975020000|2021-11-03 21:30:20|205502.5|205205.5|205463.5|205166.5|205529.7|205232.7|205463.5|205166.5|20
1635975030000|2021-11-03 21:30:30|205542.8|205245.8|205553.9|205256.9|205607.3|205310.3|205463.5|205166.5|18
1635975040000|2021-11-03 21:30:40|205554.7|205257.7|205516|205219|205554.7|205257.7|205463.7|205166.7|14
1635975050000|2021-11-03 21:30:50|205492.9|205195.9|205471.8|205174.8|205561.9|205264.9|205453.5|205156.5|12
1635975060000|2021-11-03 21:31:00|205493.6|205196.6|205468.5|205171.5|205543.1|205246.1|205455.8|205158.8|12
1635975070000|2021-11-03 21:31:10|205568|205271|205470.5|205173.5|205568.8|205271.8|205464.5|205167.5|5
1635975080000|2021-11-03 21:31:20|205448.8|205151.8|205468.5|205171.5|205538.3|205241.3|205448.8|205151.8|4
1635975090000|2021-11-03 21:31:30|205607.3|205310.3|205468.5|205171.5|205607.3|205310.3|205467.3|205170.3|8
1635975100000|2021-11-03 21:31:40|205447|205150|205464.8|205167.8|205563.2|205266.2|205447|205150|9
1635975110000|2021-11-03 21:31:50|205447.2|205150.2|205464.8|205167.8|205479.7|205182.7|205447.2|205150.2|7
1635975120000|2021-11-03 21:32:00|205551.1|205254.1|205465.3|205168.3|205575.5|205278.5|205465.3|205168.3|4
1635975130000|2021-11-03 21:32:10|205458.7|205161.7|205466.8|205169.8|205576.3|205279.3|205455|205158|8
1635975140000|2021-11-03 21:32:20|205517.3|205220.3|205577.1|205280.1|205607.3|205310.3|205469|205172|4
1635975150000|2021-11-03 21:32:30|205468.5|205171.5|205453.3|205156.3|205468.5|205171.5|205453.3|205156.3|4
1635975160000|2021-11-03 21:32:40|205561|205264|205469.9|205172.9|205561|205264|205468.5|205171.5|3
1635975170000|2021-11-03 21:32:50|205607.3|205310.3|205468.5|205171.5|205607.3|205310.3|205463.5|205166.5|6
1635975180000|2021-11-03 21:33:00|205463.7|205166.7|205581.9|205284.9|205581.9|205284.9|205463|205166|4
1635975190000|2021-11-03 21:33:10|205607.3|205310.3|205468.5|205171.5|205607.3|205310.3|205468.5|205171.5|2
1635975200000|2021-11-03 21:33:20|205463|205166|205463|205166|205463|205166|205463|205166|1
1635975210000|2021-11-03 21:33:30|205607.3|205310.3|205467.1|205170.1|205607.3|205310.3|205463.7|205166.7|3
1635975220000|2021-11-03 21:33:40|205462.8|205165.8|205468.5|205171.5|205468.5|205171.5|205462.5|205165.5|3
1635975230000|2021-11-03 21:33:50|205607.3|205310.3|205607.3|205310.3|205607.3|205310.3|205607.3|205310.3|1
1635975240000|2021-11-03 21:34:00|205462.7|205165.7|205462.2|205165.2|205468.5|205171.5|205462.1|205165.1|5
1635975250000|2021-11-03 21:34:10|205468.5|205171.5|205465.7|205168.7|205468.5|205171.5|205465.7|205168.7|2
1635975260000|2021-11-03 21:34:20|205600.5|205303.5|205466.7|205169.7|205600.5|205303.5|205466.2|205169.2|6
1635975270000|2021-11-03 21:34:30|205466.2|205169.2|205468.5|205171.5|205468.5|205171.5|205466.2|205169.2|2
1635975280000|2021-11-03 21:34:40|205466.2|205169.2|205499.9|205202.9|205499.9|205202.9|205466.2|205169.2|3
1635975290000|2021-11-03 21:34:50|205607.2|205310.2|205464.7|205167.7|205607.2|205310.2|205463.5|205166.5|5
1635975300000|2021-11-03 21:35:00|205461.3|205164.3|205468.5|205171.5|205468.5|205171.5|205460.4|205163.4|5
1635975310000|2021-11-03 21:35:10|205458.2|205161.2|205458.2|205161.2|205458.2|205161.2|205458.2|205161.2|1
1635975320000|2021-11-03 21:35:20|205589.2|205292.2|205458.2|205161.2|205589.2|205292.2|205458.2|205161.2|2
1635975340000|2021-11-03 21:35:40|205607.3|205310.3|205467|205170|205607.3|205310.3|205458|205161|6
1635975350000|2021-11-03 21:35:50|205460.1|205163.1|205460.1|205163.1|205460.1|205163.1|205460.1|205163.1|1
1635975360000|2021-11-03 21:36:00|205607.3|205310.3|205468.5|205171.5|205607.3|205310.3|205465.9|205168.9|6
1635975370000|2021-11-03 21:36:10|205467.6|205170.6|205467.6|205170.6|205467.6|205170.6|205467.6|205170.6|1
1635975380000|2021-11-03 21:36:20|205463|205166|205462.2|205165.2|205468.4|205171.4|205462.2|205165.2|3
1635975390000|2021-11-03 21:36:30|205605.4|205308.4|205467.1|205170.1|205605.4|205308.4|205467.1|205170.1|5
1635975400000|2021-11-03 21:36:40|205463.9|205166.9|205463.9|205166.9|205463.9|205166.9|205463.9|205166.9|1
1635975410000|2021-11-03 21:36:50|205607.3|205310.3|205467.1|205170.1|205607.3|205310.3|205462.5|205165.5|5
1635975420000|2021-11-03 21:37:00|205468.5|205171.5|205468.5|205171.5|205469|205172|205461.3|205164.3|5
1635975430000|2021-11-03 21:37:10|205607.3|205310.3|205459.2|205162.2|205607.3|205310.3|205459.2|205162.2|3
1635975450000|2021-11-03 21:37:30|205468.5|205171.5|205468.5|205171.5|205469|205172|205468.5|205171.5|3
1635975460000|2021-11-03 21:37:40|205483.7|205186.7|205468.4|205171.4|205483.7|205186.7|205462.2|205165.2|6
1635975470000|2021-11-03 21:37:50|205468.5|205171.5|205468.5|205171.5|205468.5|205171.5|205468.5|205171.5|1
1635975480000|2021-11-03 21:38:00|205607.3|205310.3|205468.5|205171.5|205607.3|205310.3|205468.5|205171.5|2
1635975490000|2021-11-03 21:38:10|205469|205172|205468.5|205171.5|205471.7|205174.7|205467.3|205170.3|12
1635975500000|2021-11-03 21:38:20|205607.3|205310.3|205459.2|205162.2|205607.3|205310.3|205459.2|205162.2|3
1635975510000|2021-11-03 21:38:30|205460.5|205163.5|205468.5|205171.5|205468.5|205171.5|205460.5|205163.5|2
1635975520000|2021-11-03 21:38:40|205460.5|205163.5|205601.8|205304.8|205601.8|205304.8|205460.5|205163.5|4
1635975530000|2021-11-03 21:38:50|205460.7|205163.7|205460.7|205163.7|205460.7|205163.7|205460.7|205163.7|1
1635975540000|2021-11-03 21:39:00|205461.2|205164.2|205601.8|205304.8|205601.8|205304.8|205461.2|205164.2|8
1635975550000|2021-11-03 21:39:10|205471.7|205174.7|205468.5|205171.5|205471.7|205174.7|205468.5|205171.5|2
1635975560000|2021-11-03 21:39:20|205459.6|205162.6|205468.1|205171.1|205468.5|205171.5|205459.6|205162.6|4
1635975570000|2021-11-03 21:39:30|205459.6|205162.6|205601.8|205304.8|205601.8|205304.8|205459.6|205162.6|7
1635975580000|2021-11-03 21:39:40|205541.5|205244.5|205468.5|205171.5|205541.5|205244.5|205468.5|205171.5|2
1635975590000|2021-11-03 21:39:50|205460|205163|205601.8|205304.8|205601.8|205304.8|205460|205163|4
1635975600000|2021-11-03 21:40:00|205460|205163|205466|205169|205466|205169|205460|205163|2
1635975610000|2021-11-03 21:40:10|205468.5|205171.5|205601.8|205304.8|205601.8|205304.8|205459.6|205162.6|7
1635975620000|2021-11-03 21:40:20|205459.6|205162.6|205596.3|205299.3|205596.3|205299.3|205459.6|205162.6|2
1635975630000|2021-11-03 21:40:30|205459.6|205162.6|205467|205170|205467|205170|205459.6|205162.6|3
1635975640000|2021-11-03 21:40:40|205459.6|205162.6|205596.3|205299.3|205596.3|205299.3|205459.6|205162.6|2
1635975650000|2021-11-03 21:40:50|205459.6|205162.6|205468|205171|205469|205172|205459.6|205162.6|3
1635975660000|2021-11-03 21:41:00|205467|205170|205506.5|205209.5|205506.5|205209.5|205467|205170|3
1635975670000|2021-11-03 21:41:10|205459.6|205162.6|205468.2|205171.2|205468.2|205171.2|205459.6|205162.6|3
1635975680000|2021-11-03 21:41:20|205459.6|205162.6|205579|205282|205579|205282|205459.6|205162.6|2
1635975690000|2021-11-03 21:41:30|205459.6|205162.6|205459.6|205162.6|205459.6|205162.6|205459.6|205162.6|1
1635975700000|2021-11-03 21:41:40|205468.5|205171.5|205512.9|205215.9|205512.9|205215.9|205459|205162|3
1635975710000|2021-11-03 21:41:50|205469|205172|205468.5|205171.5|205469|205172|205467|205170|5
1635975720000|2021-11-03 21:42:00|205467.5|205170.5|205596.3|205299.3|205596.3|205299.3|205467|205170|4
1635975730000|2021-11-03 21:42:10|205463.4|205166.4|205461.7|205164.7|205467|205170|205461.7|205164.7|4
1635975750000|2021-11-03 21:42:30|205461.8|205164.8|205596.3|205299.3|205596.3|205299.3|205461.5|205164.5|3
1635975760000|2021-11-03 21:42:40|205518.9|205221.9|205468|205171|205518.9|205221.9|205461.3|205164.3|4
1635975770000|2021-11-03 21:42:50|205467|205170|205467|205170|205467|205170|205467|205170|1
1635975780000|2021-11-03 21:43:00|205461|205164|205596.3|205299.3|205596.3|205299.3|205461|205164|2
1635975790000|2021-11-03 21:43:10|205461|205164|205453|205156|205468.5|205171.5|205453|205156|3
1635975800000|2021-11-03 21:43:20|205461|205164|205596.3|205299.3|205596.3|205299.3|205461|205164|4
1635975810000|2021-11-03 21:43:30|205461|205164|205461|205164|205461|205164|205461|205164|1
1635975820000|2021-11-03 21:43:40|205469|205172|205448.6|205151.6|205469|205172|205390.8|205093.8|6
1635975830000|2021-11-03 21:43:50|205443.9|205146.9|205441.5|205144.5|205488.7|205191.7|205434|205137|14
1635975840000|2021-11-03 21:44:00|205557.4|205260.4|205438.5|205141.5|205563.9|205266.9|205438.2|205141.2|8
1635975850000|2021-11-03 21:44:10|205441.5|205144.5|205442.3|205145.3|205557.4|205260.4|205438.5|205141.5|5
1635975860000|2021-11-03 21:44:20|205551.3|205254.3|205555.4|205258.4|205555.4|205258.4|205447.6|205150.6|5
1635975870000|2021-11-03 21:44:30|205442.2|205145.2|205442.5|205145.5|205547.9|205250.9|205438.5|205141.5|6
1635975880000|2021-11-03 21:44:40|205448.2|205151.2|205461.5|205164.5|205486.3|205189.3|205438.4|205141.4|6
1635975890000|2021-11-03 21:44:50|205555.8|205258.8|205545.1|205248.1|205555.8|205258.8|205432.7|205135.7|12
1635975900000|2021-11-03 21:45:00|205553|205256|205544.2|205247.2|205553|205256|205438.5|205141.5|5
1635975910000|2021-11-03 21:45:10|205438.5|205141.5|205438.8|205141.8|205438.8|205141.8|205434.4|205137.4|4
1635975920000|2021-11-03 21:45:20|205545.3|205248.3|205441.1|205144.1|205545.3|205248.3|205441.1|205144.1|4
1635975930000|2021-11-03 21:45:30|205438.6|205141.6|205535.4|205238.4|205535.4|205238.4|205438.6|205141.6|2
1635975940000|2021-11-03 21:45:40|205438.6|205141.6|205484|205187|205602.9|205305.9|205438.6|205141.6|19
1635975950000|2021-11-03 21:45:50|205489.5|205192.5|205481|205192|205489.5|205200|205470|205183.5|8
1635975960000|2021-11-03 21:46:00|205480.5|205183.5|205482.6|205185.6|205484|205187|205480.5|205183.5|4
1635975970000|2021-11-03 21:46:10|205480.5|205183.5|205480.5|205183.5|205480.5|205183.5|205480.5|205183.5|1
1635975980000|2021-11-03 21:46:20|205578.9|205281.9|205484.1|205187.1|205578.9|205281.9|205480.5|205183.5|9
1635975990000|2021-11-03 21:46:30|205484.5|205187.5|205480|205183|205499.8|205202.8|205479.1|205182.1|12
1635976000000|2021-11-03 21:46:40|205484.2|205187.2|205483.5|205186.5|205486|205189|205483.5|205186.5|3
1635976010000|2021-11-03 21:46:50|205484.3|205187.3|205484.7|205187.7|205484.7|205200|205473|205186.2|6
1635976020000|2021-11-03 21:47:00|205483.5|205186.5|205578.1|205281.1|205578.1|205281.1|205483.5|205186.5|3
1635976030000|2021-11-03 21:47:10|205487.7|205190.7|205478.1|205191.4|205487.7|205200|205473|205186.4|6
1635976040000|2021-11-03 21:47:20|205470|205199|205483.1|205186.1|205483.8|205199|205470|205186|5
1635976050000|2021-11-03 21:47:30|205483.5|205186.5|205490.9|205193.9|205490.9|205195.6|205475.2|205185.7|7
1635976060000|2021-11-03 21:47:40|205483.5|205186.5|205483.2|205186.2|205483.5|205190.3|205478.7|205186.2|4
1635976070000|2021-11-03 21:47:50|205483.9|205186.9|205483.5|205186.5|205483.9|205186.9|205483.5|205186.5|3
1635976080000|2021-11-03 21:48:00|205484.2|205187.2|205569.1|205272.1|205569.1|205272.1|205484.2|205187.2|2
1635976090000|2021-11-03 21:48:10|205496.3|205199.3|205483.5|205186.5|205496.3|205199.3|205483.5|205186.5|3
1635976100000|2021-11-03 21:48:20|205484.2|205187.2|205483.5|205186.5|205484.2|205187.2|205474.8|205177.8|8
1635976110000|2021-11-03 21:48:30|205483|205186|205483.2|205186.2|205557.1|205260.1|205483|205186|3
1635976130000|2021-11-03 21:48:50|205483.5|205186.5|205484.2|205187.2|205484.2|205200|205470|205186.5|4
1635976140000|2021-11-03 21:49:00|205483.5|205186.5|205483.5|205186.5|205483.5|205186.5|205483.5|205186.5|1
1635976160000|2021-11-03 21:49:20|205570.3|205273.3|205483.2|205186.2|205570.3|205273.3|205483.2|205186.2|3
1635976180000|2021-11-03 21:49:40|205483.5|205186.5|205483.6|205186.6|205570.3|205273.3|205483.5|205186.5|6
1635976190000|2021-11-03 21:49:50|205483.5|205186.5|205623.5|205326.5|205693.4|205396.4|205483.5|205186.5|9
1635976200000|2021-11-03 21:50:00|205542.6|205245.6|205503.4|205206.4|205609.9|205312.9|205499.5|205202.5|17
1635976210000|2021-11-03 21:50:10|205497|205200|205564.7|205267.7|205609.4|205312.4|205497|205200|11
1635976220000|2021-11-03 21:50:20|205563.8|205266.8|205559.3|205262.3|205723.4|205426.4|205495.3|205198.3|18
1635976230000|2021-11-03 21:50:30|205586|205289|205609|205312|205609|205312|205505.9|205208.9|14
1635976240000|2021-11-03 21:50:40|205504.9|205207.9|205609|205312|205609|205312|205493.3|205196.3|10
1635976250000|2021-11-03 21:50:50|205507.5|205210.5|205473.8|205176.8|205573.5|205276.5|205463.5|205166.5|17
1635976260000|2021-11-03 21:51:00|205469|205172|205469|205172|205559.2|205262.2|205467.7|205170.7|17
1635976270000|2021-11-03 21:51:10|205480.6|205183.6|205464.6|205167.6|205562.4|205265.4|205464.6|205167.6|13
1635976280000|2021-11-03 21:51:20|205465.3|205168.3|205569.5|205272.5|205569.5|205272.5|205464.9|205167.9|15
1635976290000|2021-11-03 21:51:30|205494.7|205197.7|205496|205199|205698.3|205401.3|205464.6|205167.6|12
1635976300000|2021-11-03 21:51:40|205596.3|205299.3|205703.5|205406.5|205703.5|205406.5|205465.8|205168.8|10
1635976310000|2021-11-03 21:51:50|205700.4|205403.4|205498.6|205201.6|205705.3|205408.3|205465.1|205168.1|11
1635976320000|2021-11-03 21:52:00|205466.9|205169.9|205710.6|205413.6|205710.6|205413.6|205466.1|205169.1|8
1635976330000|2021-11-03 21:52:10|205469.2|205172.2|205523.5|205226.5|205701.4|205404.4|205465.3|205168.3|10
1635976340000|2021-11-03 21:52:20|205714.1|205417.1|205466.8|205169.8|205714.1|205417.1|205466.1|205169.1|10
1635976350000|2021-11-03 21:52:30|205477.5|205180.5|205606.3|205309.3|205715.8|205418.8|205466.8|205169.8|5
1635976360000|2021-11-03 21:52:40|205466.1|205169.1|205502.6|205205.6|205714.5|205417.5|205466|205169|8
1635976370000|2021-11-03 21:52:50|205466.7|205169.7|205449.3|205152.3|205469.3|205172.3|205449.3|205152.3|5
1635976380000|2021-11-03 21:53:00|205726.9|205429.9|205524.9|205227.9|205726.9|205429.9|205449.7|205152.7|10
1635976390000|2021-11-03 21:53:10|205729.5|205432.5|205494.1|205197.1|205729.5|205432.5|205453.4|205156.4|5
1635976400000|2021-11-03 21:53:20|205731.2|205434.2|205464.1|205167.1|205731.2|205434.2|205449.6|205152.6|8
1635976410000|2021-11-03 21:53:30|205732.9|205435.9|205465.9|205168.9|205732.9|205435.9|205449.8|205152.8|4
1635976420000|2021-11-03 21:53:40|205449.8|205152.8|205482.9|205185.9|205548.1|205251.1|205449.8|205152.8|10
1635976430000|2021-11-03 21:53:50|205496.1|205199.1|205735.4|205438.4|205735.4|205438.4|205449.6|205152.6|6
1635976440000|2021-11-03 21:54:00|205449.7|205152.7|205463.5|205166.5|205549.1|205252.1|205449.7|205152.7|6
1635976450000|2021-11-03 21:54:10|205476.7|205179.7|205449.9|205152.9|205735.6|205438.6|205449.9|205152.9|8
1635976460000|2021-11-03 21:54:20|205463|205166|205449.9|205152.9|205463|205166|205449.9|205152.9|2
1635976470000|2021-11-03 21:54:30|205533.5|205236.5|205545.9|205248.9|205714.5|205417.5|205449.9|205152.9|7
1635976480000|2021-11-03 21:54:40|205449.9|205152.9|205466.6|205169.6|205578.5|205281.5|205449.9|205152.9|4
1635976490000|2021-11-03 21:54:50|205578.5|205281.5|205474.5|205177.5|205578.5|205281.5|205450.1|205153.1|5
1635976500000|2021-11-03 21:55:00|205514.1|205217.1|205536|205239|205536|205239|205451.4|205154.4|7
1635976510000|2021-11-03 21:55:10|205450.1|205153.1|205450.1|205153.1|205529.4|205232.4|205450.1|205153.1|3
1635976520000|2021-11-03 21:55:20|205514.1|205217.1|205450.1|205153.1|205514.1|205217.1|205450.1|205153.1|5
1635976530000|2021-11-03 21:55:30|205714.5|205417.5|205450.1|205153.1|205714.5|205417.5|205450.1|205153.1|2
1635976540000|2021-11-03 21:55:40|205451.4|205154.4|205450.1|205153.1|205684.9|205387.9|205450.1|205153.1|8
1635976550000|2021-11-03 21:55:50|205531.5|205234.5|205450.8|205153.8|205654.1|205357.1|205450.8|205153.8|4
1635976560000|2021-11-03 21:56:00|205734.6|205437.6|205451.9|205154.9|205734.6|205437.6|205451.9|205154.9|5
1635976570000|2021-11-03 21:56:10|205449.2|205152.2|205732|205435|205732|205435|205449.2|205152.2|2
1635976580000|2021-11-03 21:56:20|205449.2|205152.2|205449.2|205152.2|205449.2|205152.2|205449.2|205152.2|1
1635976590000|2021-11-03 21:56:30|205544.8|205247.8|205544.8|205247.8|205544.8|205247.8|205544.8|205247.8|1
1635976600000|2021-11-03 21:56:40|205449.2|205152.2|205729.5|205432.5|205729.5|205432.5|205449.2|205152.2|3
1635976610000|2021-11-03 21:56:50|205449.5|205152.5|205465.8|205168.8|205465.8|205168.8|205449.4|205152.4|4
1635976620000|2021-11-03 21:57:00|205449.2|205152.2|205449.2|205152.2|205489.6|205192.6|205449.2|205152.2|3
1635976630000|2021-11-03 21:57:10|205727|205430|205452.7|205155.7|205727|205430|205452.7|205155.7|2
1635976640000|2021-11-03 21:57:20|205468.1|205171.1|205462.9|205165.9|205578.5|205281.5|205449.2|205152.2|4
1635976650000|2021-11-03 21:57:30|205449.9|205152.9|205449.9|205152.9|205449.9|205152.9|205449.9|205152.9|1
1635976670000|2021-11-03 21:57:50|205728.5|205431.5|205470.6|205173.6|205728.5|205431.5|205470.6|205173.6|4
1635976680000|2021-11-03 21:58:00|205522.1|205225.1|205492.4|205195.4|205728.6|205431.6|205459|205162|20
1635976690000|2021-11-03 21:58:10|205572.8|205275.8|205526.1|205229.1|205699.5|205402.5|205462.8|205165.8|18
1635976700000|2021-11-03 21:58:20|205475.5|205178.5|205495.2|205198.2|205586.6|205289.6|205458.1|205161.1|15
1635976710000|2021-11-03 21:58:30|205568.2|205271.2|205663.2|205366.2|205721.8|205424.8|205457.8|205160.8|7
1635976720000|2021-11-03 21:58:40|205454.8|205157.8|205614.3|205317.3|205614.3|205317.3|205453.9|205156.9|13
1635976730000|2021-11-03 21:58:50|205576.5|205279.5|205738.4|205441.4|205738.4|205441.4|205556|205259|21
1635976740000|2021-11-03 21:59:00|205577.4|205280.4|205603.9|205306.9|205737.5|205440.5|205571.1|205274.1|16
1635976750000|2021-11-03 21:59:10|205694.1|205397.1|205749.9|205599.9|205893.1|205600.5|205694.1|205397.1|28
1635976760000|2021-11-03 21:59:20|205748.8|205598.8|205802.3|205652.3|205821.7|205652.3|205747|205523|22
1635976770000|2021-11-03 21:59:30|205751.5|205601.5|205797.5|205500.5|205797.5|205601.5|205573.5|205276.5|20
1635976780000|2021-11-03 21:59:40|205746.1|205449.1|205668.8|205371.8|205799.1|205502.1|205649.5|205352.5|22
1635976790000|2021-11-03 21:59:50|205667.3|205370.3|205721.1|205424.1|205751.5|205454.5|205623.8|205326.8|29
1635976800000|2021-11-03 22:00:00|205693.8|205396.8|205767.7|205524.1|205767.9|205524.1|205597.4|205300.4|34
1635976810000|2021-11-03 22:00:10|205772.3|205535.4|205633.2|205483.2|205809.1|205535.4|205585.1|205288.1|29
1635976820000|2021-11-03 22:00:20|205640.3|205490.3|205714|205417|205714|205516.5|205637.6|205417|28
1635976830000|2021-11-03 22:00:30|205715.5|205418.5|205636.6|205486.6|205715.5|205505.1|205618.2|205395.6|25
1635976840000|2021-11-03 22:00:40|205636.3|205486.3|205637.3|205445.3|205684.4|205486.3|205615.4|205383|26
1635976850000|2021-11-03 22:00:50|205664.8|205403.8|205650.3|205434.2|205670.7|205468.5|205618.3|205403.7|16
1635976860000|2021-11-03 22:01:00|205625.7|205475.7|205616|205466|205658.2|205475.7|205614.7|205409|20
1635976870000|2021-11-03 22:01:10|205631.7|205441.5|205593.3|205443.3|205631.7|205469.9|205585.9|205398.6|28
1635976880000|2021-11-03 22:01:20|205593.8|205443.8|205584.4|205434.4|205649|205483.3|205583|205363|23
1635976890000|2021-11-03 22:01:30|205583.8|205433.8|205627.7|205477.7|205654.5|205477.7|205581.9|205357.5|16
1635976900000|2021-11-03 22:01:40|205617|205399|205624.4|205474.4|205625.2|205475.2|205582.6|205399|7
1635976910000|2021-11-03 22:01:50|205623.5|205473.5|205603.9|205453.9|205623.5|205473.5|205583|205433|6
1635976920000|2021-11-03 22:02:00|205621.1|205471.1|205620.7|205470.7|205621.1|205471.1|205585.3|205435.3|6
1635976930000|2021-11-03 22:02:10|205599|205449|205621.1|205471.1|205621.1|205471.1|205587.1|205437.1|7
1635976940000|2021-11-03 22:02:20|205620.9|205470.9|205619.8|205469.8|205620.9|205470.9|205619.8|205469.8|2
1635976950000|2021-11-03 22:02:30|205583|205433|205618.1|205468.1|205619.7|205468.1|205579.5|205397.4|9
1635976960000|2021-11-03 22:02:40|205617.2|205467.2|205617.2|205467.2|205617.2|205467.2|205617.2|205467.2|1
1635976970000|2021-11-03 22:02:50|205616.4|205466.4|205616.4|205466.4|205616.4|205466.4|205616.4|205466.4|1
1635976980000|2021-11-03 22:03:00|205615.5|205465.5|205594.6|205444.6|205657|205465.5|205582|205371|10
1635976990000|2021-11-03 22:03:10|205582|205432|205582.5|205432.5|205583|205433|205582|205432|4
1635977000000|2021-11-03 22:03:20|205584|205434|205658|205372|205658|205461.5|205582|205372|6
1635977010000|2021-11-03 22:03:30|205582|205432|205582.5|205432.5|205600.4|205450.4|205582|205432|4
1635977020000|2021-11-03 22:03:40|205612.7|205462.7|205583.4|205433.4|205612.7|205462.7|205583.4|205433.4|3
1635977030000|2021-11-03 22:03:50|205582|205432|205582|205432|205582|205432|205582|205432|1
1635977040000|2021-11-03 22:04:00|205583|205433|205594|205444|205617|205444|205582|205398|9
1635977050000|2021-11-03 22:04:10|205611.9|205461.9|205580|205430|205611.9|205461.9|205578|205428|7
1635977060000|2021-11-03 22:04:20|205581|205431|205584.1|205434.1|205657|205440.7|205578|205373|9
1635977070000|2021-11-03 22:04:30|205586.2|205436.2|205582.6|205432.6|205601.7|205451.7|205582.6|205432.6|8
1635977080000|2021-11-03 22:04:40|205582.5|205432.5|205597.2|205447.2|205600.7|205450.7|205582.5|205432.5|9
1635977090000|2021-11-03 22:04:50|205617|205397|205597.2|205447.2|205617|205447.2|205580.9|205397|4
1635977100000|2021-11-03 22:05:00|205660|205378|205578|205428|205660|205450.5|205578|205376|9
1635977110000|2021-11-03 22:05:10|205606.2|205456.2|205608.3|205458.3|205608.3|205458.3|205575.7|205425.7|8
1635977120000|2021-11-03 22:05:20|205580|205430|205578.5|205428.5|205580|205430|205574.8|205424.8|6
1635977130000|2021-11-03 22:05:30|205577.8|205427.8|205577.3|205427.3|205604.5|205454.5|205575.4|205425.4|11
1635977140000|2021-11-03 22:05:40|205572.8|205422.8|205599.2|205449.2|205615|205449.2|205570.6|205396|7
1635977150000|2021-11-03 22:05:50|205570.6|205420.6|205578.5|205428.5|205578.5|205428.5|205570.6|205420.6|2
1635977160000|2021-11-03 22:06:00|205570.6|205420.6|205578|205428|205623|205432.6|205570.6|205418|6
1635977170000|2021-11-03 22:06:10|205578.1|205428.1|205575.8|205425.8|205598.4|205448.4|205570.8|205420.8|9
1635977180000|2021-11-03 22:06:20|205573.5|205423.5|205582.3|205432.3|205600.4|205450.4|205573.1|205423.1|8
1635977190000|2021-11-03 22:06:30|205570.5|205420.5|205570.4|205420.4|205597|205447|205570.4|205420.4|8
1635977200000|2021-11-03 22:06:40|205582.9|205432.9|205573.7|205423.7|205583|205433|205570.4|205420.4|7
1635977210000|2021-11-03 22:06:50|205570.4|205420.4|205582.3|205432.3|205583|205433|205570.4|205420.4|4
1635977220000|2021-11-03 22:07:00|205583|205433|205607.1|205457.1|205607.1|205457.1|205570.4|205420.4|9
1635977230000|2021-11-03 22:07:10|205570.7|205420.7|205570.7|205420.7|205595.5|205445.5|205570.7|205420.7|4
1635977240000|2021-11-03 22:07:20|205583|205433|205586.5|205436.5|205586.5|205436.5|205568.7|205418.7|7
1635977250000|2021-11-03 22:07:30|205570.2|205420.2|205567.2|205417.2|205579|205429|205567.2|205417.2|13
1635977260000|2021-11-03 22:07:40|205570.8|205420.8|205567.9|205417.9|205576.5|205426.5|205567.9|205417.9|13
1635977270000|2021-11-03 22:07:50|205568|205418|205573.3|205423.3|205579.2|205429.2|205567.8|205417.8|8
1635977280000|2021-11-03 22:08:00|205567.8|205417.8|205567.8|205417.8|205576.5|205426.5|205567.7|205417.7|5
1635977290000|2021-11-03 22:08:10|205578.5|205428.5|205575.7|205425.7|205592.3|205442.3|205567.8|205417.8|6
1635977300000|2021-11-03 22:08:20|205567.9|205417.9|205575.5|205425.5|205576.6|205426.6|205567.9|205417.9|6
1635977310000|2021-11-03 22:08:30|205578|205428|205568.8|205418.8|205597.7|205447.7|205568|205418|10
1635977320000|2021-11-03 22:08:40|205568.6|205418.6|205568.6|205418.6|205592.3|205442.3|205568.6|205418.6|3
1635977330000|2021-11-03 22:08:50|205576.5|205426.5|205569.1|205419.1|205578.5|205428.5|205567.9|205417.9|7
1635977340000|2021-11-03 22:09:00|205575.5|205425.5|205567.8|205417.8|205575.5|205425.5|205567.8|205417.8|5
1635977350000|2021-11-03 22:09:10|205567.9|205417.9|205588.5|205438.5|205590.2|205440.2|205567.9|205417.9|14
1635977360000|2021-11-03 22:09:20|205576.8|205426.8|205572.2|205422.2|205584.4|205434.4|205562.9|205412.9|9
1635977370000|2021-11-03 22:09:30|205558.8|205408.8|205571|205421|205571|205421|205558.8|205408.8|5
1635977380000|2021-11-03 22:09:40|205559.8|205409.8|205572.9|205422.9|205574|205424|205559.8|205409.8|7
1635977390000|2021-11-03 22:09:50|205573.2|205423.2|205571.5|205421.5|205585.1|205435.1|205561.1|205411.1|9
1635977400000|2021-11-03 22:10:00|205561.6|205411.6|205579.5|205429.5|205579.5|205429.5|205561.6|205411.6|8
1635977410000|2021-11-03 22:10:10|205560.3|205410.3|205560.4|205410.4|205608|205429.5|205559.9|205387|7
1635977420000|2021-11-03 22:10:20|205584.8|205434.8|205573.5|205423.5|205584.8|205434.8|205560.4|205410.4|8
1635977430000|2021-11-03 22:10:30|205575|205425|205568|205418|205580.5|205430.5|205560.4|205410.4|9
1635977440000|2021-11-03 22:10:40|205567.9|205417.9|205570.5|205420.5|205579.2|205429.2|205560.5|205410.5|9
1635977450000|2021-11-03 22:10:50|205560.6|205410.6|205560.7|205410.7|205573|205423|205560.6|205410.6|6
1635977460000|2021-11-03 22:11:00|205573.4|205423.4|205560.8|205410.8|205574.8|205424.8|205560.7|205410.7|10
1635977470000|2021-11-03 22:11:10|205584.8|205434.8|205567.1|205417.1|205584.8|205434.8|205560.8|205410.8|9
1635977480000|2021-11-03 22:11:20|205564|205414|205571|205421|205571|205421|205561|205411|7
1635977490000|2021-11-03 22:11:30|205576.6|205426.6|205569.5|205419.5|205580.6|205430.6|205560.3|205410.3|11
1635977500000|2021-11-03 22:11:40|205560.1|205410.1|205573|205423|205573|205423|205560.1|205410.1|6
1635977510000|2021-11-03 22:11:50|205584.8|205434.8|205572.3|205422.3|205585.5|205435.5|205561|205411|15
1635977520000|2021-11-03 22:12:00|205559.7|205409.7|205578.5|205428.5|205584.8|205434.8|205559.7|205409.7|9
1635977530000|2021-11-03 22:12:10|205570|205420|205562|205412|205572.2|205422.2|205561.3|205411.3|10
1635977540000|2021-11-03 22:12:20|205567.3|205417.3|205570.8|205420.8|205570.8|205420.8|205559.4|205409.4|6
1635977550000|2021-11-03 22:12:30|205558.9|205408.9|205569.8|205419.8|205569.8|205419.8|205558.9|205408.9|7
1635977560000|2021-11-03 22:12:40|205559.2|205409.2|205554.6|205404.6|205579.5|205429.5|205553.2|205403.2|7
1635977570000|2021-11-03 22:12:50|205568.7|205418.7|205572.2|205422.2|205575.9|205425.9|205554|205404|8
1635977580000|2021-11-03 22:13:00|205572.5|205422.5|205554.4|205404.4|205572.5|205422.5|205554.4|205404.4|11
1635977590000|2021-11-03 22:13:10|205553.4|205403.4|205569.1|205419.1|205577.5|205427.5|205553.4|205403.4|13
1635977600000|2021-11-03 22:13:20|205569|205419|205572.5|205422.5|205572.5|205422.5|205554.4|205404.4|6
1635977610000|2021-11-03 22:13:30|205559.2|205409.2|205492.9|205342.9|205580.7|205430.7|205492.5|205342.5|14
1635977620000|2021-11-03 22:13:40|205493|205343|205472|205322|205495.5|205345.5|205472|205322|15
1635977630000|2021-11-03 22:13:50|205479.7|205329.7|205464.5|205314.5|205484.9|205334.9|205464.5|205314.5|16
1635977640000|2021-11-03 22:14:00|205464.3|205314.3|205461.2|205311.2|205471|205321|205455.2|205305.2|15
1635977650000|2021-11-03 22:14:10|205462.7|205312.7|205467.2|205317.2|205500.2|205350.2|205455.4|205305.4|17
1635977660000|2021-11-03 22:14:20|205463.6|205313.6|205457.9|205307.9|205495|205338.7|205426.1|205276|21
1635977670000|2021-11-03 22:14:30|205437.4|205287.4|205457.6|205307.6|205459|205309|205437.4|205287.4|12
1635977680000|2021-11-03 22:14:40|205438.7|205288.7|205454.6|205304.6|205455.5|205305.5|205438.7|205288.7|8
1635977690000|2021-11-03 22:14:50|205439.9|205289.9|205454.1|205304.1|205467.4|205317.4|205439.9|205289.9|16
1635977700000|2021-11-03 22:15:00|205454.5|205304.5|205468.8|205318.8|205494.3|205344.3|205440.3|205290.3|13
1635977710000|2021-11-03 22:15:10|205485.6|205335.6|205468.4|205318.4|205513.4|205363.4|205468.4|205318.4|12
1635977720000|2021-11-03 22:15:20|205468.3|205318.3|205523.4|205373.4|205523.4|205373.4|205468.3|205308|6
1635977730000|2021-11-03 22:15:30|205482.8|205332.8|205486.7|205336.7|205494.8|205344.8|205468.3|205318.3|8
1635977740000|2021-11-03 22:15:40|205468.3|205318.3|205485.8|205335.8|205489.4|205339.4|205468.2|205318.2|5
1635977750000|2021-11-03 22:15:50|205522.6|205372.6|205486.5|205336.5|205522.6|205372.6|205467.5|205317.5|10
1635977760000|2021-11-03 22:16:00|205467.5|205317.5|205476.9|205326.9|205484.1|205334.1|205467.5|205317.5|8
1635977770000|2021-11-03 22:16:10|205469.5|205319.5|205479.6|205329.6|205488.6|205338.6|205468.8|205318.8|9
1635977780000|2021-11-03 22:16:20|205486.5|205336.5|205486.5|205336.5|205486.5|205336.5|205475|205325|11
1635977790000|2021-11-03 22:16:30|205486.6|205336.6|205486.5|205336.5|205486.6|205336.6|205469|205319|5
1635977800000|2021-11-03 22:16:40|205500|205350|205486.6|205336.6|205500|205350|205473.7|205323.7|10
1635977810000|2021-11-03 22:16:50|205490|205340|205472.8|205322.8|205500.7|205350.7|205472.8|205322.8|5
1635977820000|2021-11-03 22:17:00|205480.7|205330.7|205487|205337|205488.3|205338.3|205472.8|205322.8|6
1635977830000|2021-11-03 22:17:10|205472.4|205322.4|205472.6|205322.6|205500.1|205350.1|205472.4|205322.4|5
1635977840000|2021-11-03 22:17:20|205471.9|205321.9|205471.4|205321.4|205487|205337|205471.4|205321.4|4
1635977850000|2021-11-03 22:17:30|205487|205337|205492.3|205342.3|205500.1|205350.1|205478.8|205328.8|4
1635977860000|2021-11-03 22:17:40|205490.5|205340.5|205487|205337|205490.5|205340.5|205471.4|205321.4|6
1635977870000|2021-11-03 22:17:50|205476.3|205326.3|205485.4|205335.4|205487.1|205337.1|205471.4|205321.4|5
1635977880000|2021-11-03 22:18:00|205470.5|205320.5|205487.5|205337.5|205497.3|205347.3|205470.5|205320.5|5
1635977890000|2021-11-03 22:18:10|205470.5|205320.5|205487|205337|205488.4|205338.4|205470.5|205320.5|8
1635977900000|2021-11-03 22:18:20|205470.5|205320.5|205482.6|205332.6|205490.9|205340.9|205470.5|205320.5|4
1635977910000|2021-11-03 22:18:30|205470.5|205320.5|205480.3|205330.3|205490.5|205340.5|205470.5|205320.5|4
1635977920000|2021-11-03 22:18:40|205470.5|205320.5|205470.5|205320.5|205497.3|205347.3|205468.2|205318.2|9
1635977930000|2021-11-03 22:18:50|205466.4|205316.4|205491.5|205341.5|205491.5|205341.5|205466.4|205316.4|10
1635977940000|2021-11-03 22:19:00|205487.5|205337.5|205487.1|205337.1|205490.5|205340.5|205486.5|205336.5|8
1635977950000|2021-11-03 22:19:10|205489|205339|205479.4|205329.4|205489|205339|205479.4|205329.4|6
1635977960000|2021-11-03 22:19:20|205496.9|205346.9|205486.8|205336.8|205497.9|205347.9|205480.6|205330.6|12
1635977970000|2021-11-03 22:19:30|205487.1|205337.1|205491|205341|205491|205341|205480.6|205330.6|9
1635977980000|2021-11-03 22:19:40|205488|205338|205486.5|205336.5|205489.6|205339.6|205481.2|205331.2|5
1635977990000|2021-11-03 22:19:50|205488|205338|205487|205337|205490.5|205340.5|205481.2|205331.2|7
1635978000000|2021-11-03 22:20:00|205486.9|205336.9|205487.5|205337.5|205497.9|205347.9|205482|205332|8
1635978010000|2021-11-03 22:20:10|205488|205338|205445.8|205295.8|205488|205338|205438.3|205265|14
1635978020000|2021-11-03 22:20:20|205447.4|205297.4|205445.3|205295.3|205452.5|205302.5|205441.4|205291.4|10
1635978030000|2021-11-03 22:20:30|205446|205296|205445.7|205295.7|205449|205299|205442.7|205292.7|9
1635978040000|2021-11-03 22:20:40|205445.5|205295.5|205440.2|205290.2|205478.1|205328.1|205440.2|205290.2|10
1635978050000|2021-11-03 22:20:50|205447|205297|205448.3|205298.3|205474.3|205324.3|205442.5|205292.5|14
1635978060000|2021-11-03 22:21:00|205443.9|205293.9|205448.5|205298.5|205448.5|205298.5|205443.4|205293.4|14
1635978070000|2021-11-03 22:21:10|205448.6|205298.6|205441.7|205291.7|205451|205301|205441.7|205291.7|13
1635978080000|2021-11-03 22:21:20|205446|205296|205441.6|205291.6|205457.4|205307.4|205441.6|205291.6|5
1635978090000|2021-11-03 22:21:30|205441.7|205291.7|205441.6|205291.6|205453.2|205303.2|205436.8|205286.8|16
1635978100000|2021-11-03 22:21:40|205439.5|205289.5|205445.3|205295.3|205453.2|205303.2|205439.5|205289.5|10
1635978110000|2021-11-03 22:21:50|205469.1|205319.1|205440.9|205290.9|205469.1|205319.1|205440.5|205290.5|8
1635978120000|2021-11-03 22:22:00|205440.7|205290.7|205442.1|205292.1|205481|205292.1|205440|205257|9
1635978130000|2021-11-03 22:22:10|205442.2|205292.2|205438.7|205288.7|205464.8|205314.8|205438.3|205288.3|11
1635978140000|2021-11-03 22:22:20|205438.3|205288.3|205446.5|205296.5|205447|205297|205438.2|205288.2|10
1635978150000|2021-11-03 22:22:30|205477.5|205327.5|205438.5|205288.5|205477.5|205327.5|205438.4|205288.4|13
1635978160000|2021-11-03 22:22:40|205438.7|205288.7|205438|205288|205438.7|205288.7|205436.5|205286.5|7
1635978170000|2021-11-03 22:22:50|205439|205289|205449.8|205299.8|205455.8|205305.8|205438.4|205288.4|13
1635978180000|2021-11-03 22:23:00|205444.7|205294.7|205450.3|205300.3|205469.9|205319.9|205443.5|205293.5|9
1635978190000|2021-11-03 22:23:10|205437.5|205287.5|205440.7|205290.7|205453.6|205303.6|205437.1|205287.1|11
1635978200000|2021-11-03 22:23:20|205463.1|205313.1|205448|205298|205471.2|205321.2|205440.7|205290.7|9
1635978210000|2021-11-03 22:23:30|205449|205299|205443.4|205293.4|205449|205299|205443.4|205293.4|7
1635978220000|2021-11-03 22:23:40|205442.8|205292.8|205476.4|205326.4|205476.4|205326.4|205442.8|205292.8|7
1635978230000|2021-11-03 22:23:50|205443.7|205293.7|205457|205307|205458.5|205308.5|205443.7|205293.7|8
1635978240000|2021-11-03 22:24:00|205456.8|205306.8|205489.7|205339.7|205489.7|205339.7|205456.5|205306.5|16
1635978250000|2021-11-03 22:24:10|205471.6|205321.6|205541|205344|205551|205365.9|205461.4|205311.4|18
1635978260000|2021-11-03 22:24:20|205543|205393|205508|205358|205543|205393|205505.2|205355.2|13
1635978270000|2021-11-03 22:24:30|205525.4|205375.4|205507.1|205357.1|205536.2|205386.2|205503.5|205353.5|9
1635978280000|2021-11-03 22:24:40|205506.2|205356.2|205512.6|205362.6|205537|205387|205506.2|205356.2|7
1635978290000|2021-11-03 22:24:50|205506.9|205356.9|205507.3|205357.3|205525.9|205375.9|205506.3|205356.3|9
1635978300000|2021-11-03 22:25:00|205504.9|205354.9|205508|205358|205520.1|205370.1|205502|205352|10
1635978310000|2021-11-03 22:25:10|205502.3|205352.3|205506.5|205356.5|205537.6|205387.6|205499.3|205349.3|8
1635978320000|2021-11-03 22:25:20|205507.3|205357.3|205504.3|205354.3|205534.4|205384.4|205504.3|205354.3|13
1635978330000|2021-11-03 22:25:30|205504.5|205354.5|205507.7|205357.7|205508.8|205358.8|205503.9|205353.9|19
1635978340000|2021-11-03 22:25:40|205508.8|205358.8|205509.2|205359.2|205532.4|205382.4|205505.8|205355.8|9
1635978350000|2021-11-03 22:25:50|205506.7|205356.7|205506.6|205356.6|205506.7|205356.7|205506.6|205356.6|2
1635978360000|2021-11-03 22:26:00|205505.5|205355.5|205505.5|205355.5|205505.5|205355.5|205505.5|205355.5|1
1635978370000|2021-11-03 22:26:10|205533|205328|205487.6|205337.6|205533|205375.2|205483.8|205305|14
1635978380000|2021-11-03 22:26:20|205493|205343|205526.3|205376.3|205526.3|205376.3|205487.7|205337.7|10
1635978390000|2021-11-03 22:26:30|205494|205344|205497.5|205347.5|205517.1|205367.1|205487.7|205337.7|7
1635978400000|2021-11-03 22:26:40|205494|205344|205497.6|205347.6|205521.4|205371.4|205486.1|205336.1|8
1635978410000|2021-11-03 22:26:50|205486.1|205336.1|205492.4|205342.4|205492.4|205342.4|205486|205336|4
1635978420000|2021-11-03 22:27:00|205485.8|205335.8|205486.5|205336.5|205503.5|205353.5|205485.8|205335.8|6
1635978430000|2021-11-03 22:27:10|205529|205305|205490.4|205340.4|205529|205359.5|205486.5|205305|8
1635978440000|2021-11-03 22:27:20|205487.9|205337.9|205494|205344|205495|205345|205487.9|205337.9|4
1635978450000|2021-11-03 22:27:30|205494.1|205344.1|205488.3|205338.3|205519.8|205369.8|205488.1|205338.1|8
1635978460000|2021-11-03 22:27:40|205487|205337|205495.5|205345.5|205498.5|205348.5|205487|205337|9
1635978470000|2021-11-03 22:27:50|205489.7|205339.7|205506.1|205356.1|205506.9|205356.9|205489.7|205339.7|7
1635978480000|2021-11-03 22:28:00|205506.4|205356.4|205506.9|205356.9|205517.1|205367.1|205490.5|205340.5|9
1635978490000|2021-11-03 22:28:10|205497.7|205347.7|205489.4|205339.4|205497.7|205347.7|205489.4|205339.4|5
1635978500000|2021-11-03 22:28:20|205497|205347|205492.3|205342.3|205505.9|205355.9|205489.2|205339.2|9
1635978510000|2021-11-03 22:28:30|205489.2|205339.2|205489.3|205339.3|205522.5|205372.5|205489.2|205339.2|4
1635978520000|2021-11-03 22:28:40|205489.4|205339.4|205489.3|205339.3|205497|205347|205489.3|205339.3|5
1635978530000|2021-11-03 22:28:50|205495|205345|205489.5|205339.5|205499|205349|205489.5|205339.5|7
1635978540000|2021-11-03 22:29:00|205496.5|205346.5|205489.5|205339.5|205497|205347|205489.5|205339.5|4
1635978550000|2021-11-03 22:29:10|205497|205347|205489.4|205339.4|205497|205347|205489.4|205339.4|3
1635978560000|2021-11-03 22:29:20|205506.7|205356.7|205495|205345|205512.4|205362.4|205489.4|205339.4|10
1635978570000|2021-11-03 22:29:30|205489.6|205339.6|205486|205336|205491.8|205341.8|205485.1|205335.1|13
1635978580000|2021-11-03 22:29:40|205486.3|205336.3|205485.6|205335.6|205490.1|205340.1|205483.5|205333.5|9
1635978590000|2021-11-03 22:29:50|205486.7|205336.7|205488.3|205338.3|205489.5|205339.5|205485.3|205335.3|5
1635978600000|2021-11-03 22:30:00|205488|205338|205489.1|205339.1|205493|205343|205488|205338|11
1635978610000|2021-11-03 22:30:10|205489|205339|205485.3|205335.3|205489.4|205339.4|205485.3|205335.3|4
1635978620000|2021-11-03 22:30:20|205485.2|205335.2|205484.9|205334.9|205490|205340|205480.6|205330.6|9
1635978630000|2021-11-03 22:30:30|205484.2|205334.2|205483.6|205333.6|205484.2|205334.2|205483.6|205333.6|3
1635978640000|2021-11-03 22:30:40|205485|205335|205485.8|205335.8|205486|205336|205483.6|205333.6|5
1635978650000|2021-11-03 22:30:50|205505.5|205355.5|205483.7|205333.7|205505.5|205355.5|205483.7|205333.7|4
1635978660000|2021-11-03 22:31:00|205488.7|205338.7|205484|205334|205491|205341|205483.6|205333.6|10
1635978670000|2021-11-03 22:31:10|205484.4|205334.4|205484.6|205334.6|205505|205355|205482.5|205332.5|8
1635978680000|2021-11-03 22:31:20|205484.5|205334.5|205484.5|205334.5|205484.5|205334.5|205482|205332|5
1635978690000|2021-11-03 22:31:30|205486.4|205336.4|205500|205350|205500|205350|205485.9|205335.9|4
1635978700000|2021-11-03 22:31:40|205484.6|205334.6|205495.6|205345.6|205495.6|205345.6|205484.5|205334.5|7
1635978710000|2021-11-03 22:31:50|205494.7|205344.7|205493.9|205343.9|205513|205363|205490.5|205340.5|14
1635978720000|2021-11-03 22:32:00|205494.1|205344.1|205493.8|205343.8|205494.1|205344.1|205490.4|205340.4|7
1635978730000|2021-11-03 22:32:10|205490|205340|205498.1|205348.1|205508.2|205358.2|205490|205340|12
1635978740000|2021-11-03 22:32:20|205498.3|205348.3|205497|205347|205528.5|205378.5|205497|205347|5
1635978750000|2021-11-03 22:32:30|205499|205349|205497|205347|205499|205349|205495.2|205345.2|7
1635978760000|2021-11-03 22:32:40|205495.8|205345.8|205495|205345|205507.9|205357.9|205495|205345|6
1635978770000|2021-11-03 22:32:50|205496.9|205346.9|205496.9|205346.9|205496.9|205346.9|205494.8|205344.8|4
1635978780000|2021-11-03 22:33:00|205511.2|205361.2|205497|205347|205511.2|205361.2|205497|205347|4
1635978790000|2021-11-03 22:33:10|205494.7|205344.7|205496.9|205346.9|205518.1|205368.1|205494.7|205344.7|6
1635978800000|2021-11-03 22:33:20|205497|205347|205496.8|205346.8|205497|205347|205494.7|205344.7|5
1635978810000|2021-11-03 22:33:30|205494.7|205344.7|205494.7|205344.7|205494.7|205344.7|205494.7|205344.7|1
1635978820000|2021-11-03 22:33:40|205518.2|205368.2|205518.2|205368.2|205518.2|205368.2|205518.2|205368.2|1
1635978830000|2021-11-03 22:33:50|205494.9|205344.9|205497.1|205347.1|205498.3|205348.3|205494.9|205344.9|7
1635978840000|2021-11-03 22:34:00|205495.2|205345.2|205495.8|205345.8|205502|205352|205494.9|205344.9|8
1635978850000|2021-11-03 22:34:10|205494.9|205344.9|205495.3|205345.3|205519.5|205369.5|205494.9|205344.9|7
1635978860000|2021-11-03 22:34:20|205494.7|205344.7|205496.5|205346.5|205496.5|205346.5|205494.7|205344.7|2
1635978870000|2021-11-03 22:34:30|205494.7|205344.7|205496|205346|205517.4|205367.4|205494.6|205344.6|5
1635978880000|2021-11-03 22:34:40|205494.7|205344.7|205502|205352|205502|205352|205494.7|205344.7|14
1635978890000|2021-11-03 22:34:50|205517.4|205367.4|205497.9|205347.9|205517.4|205367.4|205495.4|205345.4|16
1635978900000|2021-11-03 22:35:00|205495.4|205345.4|205499.5|205349.5|205499.5|205349.5|205495.4|205345.4|9
1635978910000|2021-11-03 22:35:10|205497|205347|205495.7|205345.7|205517.4|205367.4|205495.4|205345.4|6
1635978920000|2021-11-03 22:35:20|205495.4|205345.4|205494.8|205344.8|205497.1|205347.1|205494.8|205344.8|4
1635978930000|2021-11-03 22:35:30|205498|205348|205497|205347|205525.3|205375.3|205495.9|205345.9|12
1635978940000|2021-11-03 22:35:40|205502.1|205352.1|205500.9|205350.9|205515.3|205365.3|205497.7|205347.7|8
1635978950000|2021-11-03 22:35:50|205520.5|205370.5|205497.6|205347.6|205520.5|205370.5|205497.5|205347.5|4
1635978960000|2021-11-03 22:36:00|205497.4|205347.4|205535.5|205385.5|205535.5|205385.5|205497.4|205347.4|5
1635978970000|2021-11-03 22:36:10|205528|205378|205524.4|205374.4|205528|205378|205519.1|205369.1|11
1635978980000|2021-11-03 22:36:20|205530|205380|205545.7|205395.7|205545.7|205395.7|205523.9|205373.9|3
1635978990000|2021-11-03 22:36:30|205529.3|205379.3|205523.3|205373.3|205529.3|205379.3|205522.5|205372.5|4
1635979000000|2021-11-03 22:36:40|205523.9|205373.9|205523.8|205373.8|205529.1|205379.1|205522|205372|8
1635979010000|2021-11-03 22:36:50|205530.6|205380.6|205522.8|205372.8|205530.6|205380.6|205521.9|205371.9|6
1635979020000|2021-11-03 22:37:00|205525.1|205375.1|205535.3|205385.3|205535.3|205385.3|205525|205375|6
1635979030000|2021-11-03 22:37:10|205525.5|205375.5|205526.5|205376.5|205542.1|205392.1|205525.1|205375.1|6
1635979040000|2021-11-03 22:37:20|205525.1|205375.1|205524.6|205374.6|205525.1|205375.1|205522.1|205372.1|3
1635979050000|2021-11-03 22:37:30|205545.7|205395.7|205525|205375|205545.7|205395.7|205524.1|205374.1|8
1635979060000|2021-11-03 22:37:40|205530.1|205380.1|205527.3|205377.3|205530.1|205380.1|205525.1|205375.1|7
1635979070000|2021-11-03 22:37:50|205530.4|205380.4|205535.5|205385.5|205543|205393|205526.1|205376.1|11
1635979080000|2021-11-03 22:38:00|205533.8|205383.8|205535.4|205385.4|205537|205387|205532|205382|9
1635979090000|2021-11-03 22:38:10|205543.3|205393.3|205534.3|205384.3|205543.3|205393.3|205533.2|205383.2|9
1635979100000|2021-11-03 22:38:20|205534.9|205384.9|205533.1|205383.1|205534.9|205384.9|205533.1|205383.1|5
1635979110000|2021-11-03 22:38:30|205536|205386|205533.5|205383.5|205536.3|205386.3|205533|205383|7
1635979120000|2021-11-03 22:38:40|205547.3|205397.3|205535.6|205385.6|205547.3|205397.3|205533|205383|10
1635979130000|2021-11-03 22:38:50|205535|205385|205536.4|205386.4|205536.5|205386.5|205535|205385|8
1635979140000|2021-11-03 22:39:00|205546|205396|205535.4|205385.4|205546|205396|205535.3|205385.3|6
1635979150000|2021-11-03 22:39:10|205536.3|205386.3|205536.9|205386.9|205538.5|205388.5|205535.3|205385.3|6
1635979160000|2021-11-03 22:39:20|205547.3|205397.3|205535.3|205385.3|205547.3|205397.3|205535.3|205385.3|4
1635979170000|2021-11-03 22:39:30|205536|205386|205536.8|205386.8|205536.9|205386.9|205535.2|205385.2|7
1635979180000|2021-11-03 22:39:40|205542|205392|205535.1|205385.1|205542|205392|205535.1|205385.1|2
1635979190000|2021-11-03 22:39:50|205535.5|205385.5|205535.4|205385.4|205555.1|205405.1|205534.8|205384.8|8
1635979200000|2021-11-03 22:40:00|205539.5|205389.5|205534.9|205384.9|205539.5|205389.5|205534.9|205384.9|4
1635979210000|2021-11-03 22:40:10|205534.5|205384.5|205534.2|205384.2|205552.4|205402.4|205534.2|205384.2|6
1635979220000|2021-11-03 22:40:20|205535.7|205385.7|205535.8|205385.8|205536.3|205386.3|205534.2|205384.2|6
1635979230000|2021-11-03 22:40:30|205534.2|205384.2|205536|205386|205536|205386|205534.2|205384.2|3
1635979240000|2021-11-03 22:40:40|205540.5|205390.5|205534.9|205384.9|205540.5|205390.5|205534.3|205384.3|10
1635979250000|2021-11-03 22:40:50|205534.6|205384.6|205535.6|205385.6|205536.3|205386.3|205534.6|205384.6|4
1635979260000|2021-11-03 22:41:00|205535.9|205385.9|205539.5|205389.5|205555.1|205405.1|205535.9|205385.9|7
1635979270000|2021-11-03 22:41:10|205534.7|205384.7|205536|205386|205536|205386|205534.7|205384.7|2
1635979280000|2021-11-03 22:41:20|205534.5|205384.5|205534.5|205384.5|205551.8|205401.8|205534.5|205384.5|5
1635979290000|2021-11-03 22:41:30|205538.5|205388.5|205534.5|205384.5|205538.5|205388.5|205534.5|205384.5|4
1635979300000|2021-11-03 22:41:40|205535.5|205385.5|205534.5|205384.5|205556.8|205406.8|205534.5|205384.5|4
1635979310000|2021-11-03 22:41:50|205536|205386|205536.3|205386.3|205536.3|205386.3|205534.5|205384.5|3
1635979320000|2021-11-03 22:42:00|205539.5|205389.5|205539.6|205389.6|205545.5|205395.5|205534.5|205384.5|8
1635979330000|2021-11-03 22:42:10|205562.2|205412.2|205534.9|205384.9|205562.2|205412.2|205534.9|205384.9|10
1635979340000|2021-11-03 22:42:20|205543.5|205393.5|205539.4|205389.4|205545.5|205395.5|205538.7|205388.7|6
1635979350000|2021-11-03 22:42:30|205539.3|205389.3|205538.2|205388.2|205553.7|205403.7|205538|205388|8
1635979360000|2021-11-03 22:42:40|205534.9|205384.9|205538.4|205388.4|205543.5|205393.5|205534.9|205384.9|4
1635979370000|2021-11-03 22:42:50|205534.9|205384.9|205535.6|205385.6|205539.5|205389.5|205534.9|205384.9|6
1635979380000|2021-11-03 22:43:00|205555.8|205405.8|205539|205389|205555.8|205405.8|205539|205389|4
1635979390000|2021-11-03 22:43:10|205535.6|205385.6|205535.6|205385.6|205535.6|205385.6|205535.6|205385.6|1
1635979400000|2021-11-03 22:43:20|205539.5|205389.5|205539.5|205389.5|205539.5|205389.5|205539.5|205389.5|1
1635979410000|2021-11-03 22:43:30|205535.6|205385.6|205557.8|205407.8|205557.8|205407.8|205535.5|205385.5|4
1635979420000|2021-11-03 22:43:40|205535.5|205385.5|205535.5|205385.5|205539.5|205389.5|205535.5|205385.5|6
1635979430000|2021-11-03 22:43:50|205535.4|205385.4|205540.8|205390.8|205557.8|205407.8|205535.2|205385.2|4
1635979440000|2021-11-03 22:44:00|205535.2|205385.2|205538|205388|205539|205389|205535.2|205385.2|6
1635979450000|2021-11-03 22:44:10|205535.2|205385.2|205535.2|205385.2|205557.8|205407.8|205535.2|205385.2|4
1635979460000|2021-11-03 22:44:20|205535.1|205385.1|205521.2|205371.2|205535.1|205385.1|205521.1|205371.1|10
1635979470000|2021-11-03 22:44:30|205521.1|205371.1|205524.1|205374.1|205549.2|205399.2|205521|205371|11
1635979480000|2021-11-03 22:44:40|205522.8|205372.8|205521.1|205371.1|205522.8|205372.8|205521|205371|6
1635979490000|2021-11-03 22:44:50|205521|205371|205524.3|205374.3|205549.2|205399.2|205520.5|205370.5|11
1635979500000|2021-11-03 22:45:00|205521.7|205371.7|205523.2|205373.2|205523.2|205373.2|205520.2|205370.2|11
1635979510000|2021-11-03 22:45:10|205521.1|205371.1|205519.9|205369.9|205546|205396|205519.9|205369.9|10
1635979520000|2021-11-03 22:45:20|205521|205371|205521|205371|205523|205373|205520.9|205370.9|7
1635979530000|2021-11-03 22:45:30|205520.9|205370.9|205520.7|205370.7|205524.3|205374.3|205513.6|205363.6|8
1635979540000|2021-11-03 22:45:40|205547.1|205397.1|205520.7|205370.7|205547.1|205397.1|205520.5|205370.5|7
1635979550000|2021-11-03 22:45:50|205520.6|205370.6|205520.6|205370.6|205520.7|205370.7|205520.6|205370.6|3
1635979560000|2021-11-03 22:46:00|205520.7|205370.7|205520.7|205370.7|205524|205374|205520.6|205370.6|6
1635979570000|2021-11-03 22:46:10|205520.8|205370.8|205527.1|205377.1|205549.2|205399.2|205520.8|205370.8|3
1635979580000|2021-11-03 22:46:20|205520.7|205370.7|205524.5|205374.5|205524.5|205374.5|205520.7|205370.7|3
1635979590000|2021-11-03 22:46:30|205520.8|205370.8|205520.8|205370.8|205520.8|205370.8|205520.8|205370.8|1
1635979600000|2021-11-03 22:46:40|205520.9|205370.9|205521.2|205371.2|205549.2|205399.2|205520.5|205370.5|5
1635979610000|2021-11-03 22:46:50|205524|205374|205520.5|205370.5|205530|205380|205520.5|205370.5|7
1635979620000|2021-11-03 22:47:00|205520.2|205370.2|205521.2|205371.2|205521.2|205371.2|205520.2|205370.2|2
1635979630000|2021-11-03 22:47:10|205549.2|205399.2|205521.1|205371.1|205549.2|205399.2|205521.1|205371.1|4
1635979640000|2021-11-03 22:47:20|205524.5|205374.5|205521.1|205371.1|205524.5|205374.5|205521.1|205371.1|3
1635979650000|2021-11-03 22:47:30|205520.5|205370.5|205523|205373|205545.6|205395.6|205520.5|205370.5|8
1635979660000|2021-11-03 22:47:40|205524.5|205374.5|205524.5|205374.5|205524.5|205374.5|205524.5|205374.5|1
1635979670000|2021-11-03 22:47:50|205520.5|205370.5|205528.9|205378.9|205549.2|205399.2|205520.5|205370.5|4
1635979680000|2021-11-03 22:48:00|205523|205373|205521.9|205371.9|205524|205374|205520|205370|7
1635979690000|2021-11-03 22:48:10|205522|205372|205521.9|205371.9|205524|205374|205521.9|205371.9|5
1635979700000|2021-11-03 22:48:20|205546.1|205396.1|205520.5|205370.5|205546.1|205396.1|205519|205369|7
1635979710000|2021-11-03 22:48:30|205522.2|205372.2|205522.2|205372.2|205522.2|205372.2|205522.2|205372.2|1
1635979720000|2021-11-03 22:48:40|205542|205392|205517.1|205367.1|205542|205392|205517.1|205367.1|7
1635979730000|2021-11-03 22:48:50|205519|205369|205522.7|205372.7|205523.4|205373.4|205518.7|205368.7|7
1635979740000|2021-11-03 22:49:00|205524|205374|205520.4|205370.4|205525|205375|205519.2|205369.2|8
1635979750000|2021-11-03 22:49:10|205544.7|205394.7|205522.8|205372.8|205544.7|205394.7|205519.3|205369.3|5
1635979760000|2021-11-03 22:49:20|205520.5|205370.5|205523|205373|205525|205375|205520.2|205370.2|8
1635979770000|2021-11-03 22:49:30|205520.7|205370.7|205520.4|205370.4|205524.5|205374.5|205520.3|205370.3|10
1635979780000|2021-11-03 22:49:40|205546.1|205396.1|205522.5|205372.5|205546.1|205396.1|205519.5|205369.5|5
1635979790000|2021-11-03 22:49:50|205519.5|205369.5|205524.7|205374.7|205524.7|205374.7|205519|205369|9
1635979800000|2021-11-03 22:50:00|205521|205371|205529.2|205379.2|205541.7|205391.7|205521|205371|6
1635979810000|2021-11-03 22:50:10|205521.1|205371.1|205522.4|205372.4|205525|205375|205519.5|205369.5|8
1635979820000|2021-11-03 22:50:20|205521.4|205371.4|205521.9|205371.9|205544.9|205394.9|205521.4|205371.4|4
1635979830000|2021-11-03 22:50:30|205548.6|205398.6|205521.9|205371.9|205548.6|205398.6|205521.9|205371.9|3
1635979840000|2021-11-03 22:50:40|205522|205372|205525|205375|205525|205375|205521|205371|7
1635979850000|2021-11-03 22:50:50|205522.9|205372.9|205546.5|205396.5|205546.5|205396.5|205522.7|205372.7|4
1635979860000|2021-11-03 22:51:00|205525.1|205375.1|205536.2|205386.2|205539.5|205389.5|205521.7|205371.7|14
1635979870000|2021-11-03 22:51:10|205538.3|205388.3|205540.1|205390.1|205552.2|205402.2|205535.9|205385.9|17
1635979880000|2021-11-03 22:51:20|205536.8|205386.8|205536.5|205386.5|205537.6|205387.6|205535.5|205385.5|12
1635979890000|2021-11-03 22:51:30|205535.8|205385.8|205539.7|205389.7|205557|205407|205535.6|205385.6|12
1635979900000|2021-11-03 22:51:40|205536|205386|205536.5|205386.5|205538.4|205388.4|205535.4|205385.4|10
1635979910000|2021-11-03 22:51:50|205536.6|205386.6|205536.5|205386.5|205536.6|205386.6|205536.5|205386.5|6
1635979920000|2021-11-03 22:52:00|205531.5|205381.5|205496.8|205346.8|205531.5|205381.5|205494.5|205344.5|16
1635979930000|2021-11-03 22:52:10|205497.6|205347.6|205497.8|205347.8|205500|205350|205496.7|205346.7|10
1635979940000|2021-11-03 22:52:20|205496.6|205346.6|205492.5|205342.5|205498.3|205348.3|205492.5|205342.5|14
1635979950000|2021-11-03 22:52:30|205492.1|205342.1|205492.5|205342.5|205494.5|205344.5|205489.8|205339.8|6
1635979960000|2021-11-03 22:52:40|205492.3|205342.3|205494.1|205344.1|205516.5|205366.5|205492.2|205342.2|5
1635979970000|2021-11-03 22:52:50|205492.1|205342.1|205492.2|205342.2|205501.2|205351.2|205491|205341|5
1635979980000|2021-11-03 22:53:00|205552|205282|205494|205344|205552|205358.5|205489.5|205282|8
1635979990000|2021-11-03 22:53:10|205490.4|205340.4|205516.5|205366.5|205522.2|205372.2|205490.4|205340.4|15
1635980000000|2021-11-03 22:53:20|205514.7|205364.7|205513.4|205363.4|205516.3|205366.3|205511.5|205361.5|15
1635980010000|2021-11-03 22:53:30|205514.7|205364.7|205513|205363|205516.1|205366.1|205511|205361|17
1635980020000|2021-11-03 22:53:40|205513.3|205363.3|205513.9|205363.9|205515.3|205365.3|205513.2|205363.2|7
1635980030000|2021-11-03 22:53:50|205513.2|205363.2|205512.2|205362.2|205526.3|205376.3|205507.7|205357.7|10
1635980040000|2021-11-03 22:54:00|205513.3|205363.3|205514.4|205364.4|205515.3|205365.3|205513.2|205363.2|11
1635980050000|2021-11-03 22:54:10|205538.2|205388.2|205517.9|205367.9|205543.8|205393.8|205509.5|205359.5|17
1635980060000|2021-11-03 22:54:20|205519.5|205369.5|205518.3|205368.3|205521.7|205371.7|205517.8|205367.8|5
1635980070000|2021-11-03 22:54:30|205517.2|205367.2|205515|205365|205517.2|205367.2|205513|205363|14
1635980080000|2021-11-03 22:54:40|205514.8|205364.8|205514.8|205364.8|205515.6|205365.6|205511.2|205361.2|11
1635980090000|2021-11-03 22:54:50|205540.3|205390.3|205515.4|205365.4|205540.3|205390.3|205512|205362|11
1635980100000|2021-11-03 22:55:00|205515.2|205365.2|205510.7|205360.7|205517|205367|205510.7|205360.7|12
1635980110000|2021-11-03 22:55:10|205510.5|205360.5|205515.1|205365.1|205515.1|205365.1|205510.5|205360.5|3
1635980120000|2021-11-03 22:55:20|205542.4|205392.4|205514.1|205364.1|205542.4|205392.4|205514|205364|6
1635980130000|2021-11-03 22:55:30|205515.3|205365.3|205515.3|205365.3|205515.3|205365.3|205515.3|205365.3|1
1635980140000|2021-11-03 22:55:40|205515.2|205365.2|205515.1|205365.1|205516|205366|205515|205365|5
1635980150000|2021-11-03 22:55:50|205542.4|205392.4|205514.2|205364.2|205542.4|205392.4|205513.8|205363.8|10
1635980160000|2021-11-03 22:56:00|205515|205365|205515.4|205365.4|205541.1|205391.1|205510.5|205360.5|6
1635980170000|2021-11-03 22:56:10|205513.3|205363.3|205515.1|205365.1|205526.7|205376.7|205513.3|205363.3|6
1635980180000|2021-11-03 22:56:20|205541.4|205391.4|205511.3|205361.3|205541.4|205391.4|205510.7|205360.7|9
1635980190000|2021-11-03 22:56:30|205512.5|205362.5|205527|205377|205542.5|205392.5|205512.5|205362.5|7
1635980200000|2021-11-03 22:56:40|205515|205365|205515|205365|205515|205365|205515|205365|1
1635980210000|2021-11-03 22:56:50|205540.8|205390.8|205541.4|205391.4|205541.4|205391.4|205512.6|205362.6|7
1635980220000|2021-11-03 22:57:00|205542|205392|205511.2|205361.2|205542|205392|205511.2|205361.2|6
1635980230000|2021-11-03 22:57:10|205515.9|205365.9|205543.6|205393.6|205543.6|205393.6|205515|205365|5
1635980240000|2021-11-03 22:57:20|205519.8|205369.8|205514.6|205364.6|205519.8|205369.8|205510.6|205360.6|6
1635980250000|2021-11-03 22:57:30|205516.9|205366.9|205510.5|205360.5|205516.9|205366.9|205510.5|205360.5|3
1635980260000|2021-11-03 22:57:40|205514.2|205364.2|205543.6|205393.6|205543.6|205393.6|205514.2|205364.2|4
1635980270000|2021-11-03 22:57:50|205516.9|205366.9|205514.8|205364.8|205517.1|205367.1|205513.6|205363.6|11
1635980280000|2021-11-03 22:58:00|205515.4|205365.4|205517|205367|205534.7|205384.7|205511.2|205361.2|22
1635980290000|2021-11-03 22:58:10|205518.7|205368.7|205542.2|205392.2|205542.2|205392.2|205510.5|205360.5|16
1635980300000|2021-11-03 22:58:20|205515.6|205365.6|205515.6|205365.6|205517|205367|205514.9|205364.9|6
1635980310000|2021-11-03 22:58:30|205535.5|205385.5|205530.3|205380.3|205536.6|205386.6|205521.1|205371.1|14
1635980320000|2021-11-03 22:58:40|205529.6|205379.6|205530|205380|205550.1|205400.1|205525|205375|8
1635980330000|2021-11-03 22:58:50|205530.8|205380.8|205530.4|205380.4|205531.9|205381.9|205530.3|205380.3|4
1635980340000|2021-11-03 22:59:00|205524.8|205374.8|205530.4|205380.4|205530.7|205380.7|205524.8|205374.8|4
1635980350000|2021-11-03 22:59:10|205530.7|205380.7|205536|205386|205551.5|205401.5|205530.3|205380.3|14
1635980360000|2021-11-03 22:59:20|205539.7|205389.7|205530.7|205380.7|205539.7|205389.7|205523.3|205373.3|11
1635980370000|2021-11-03 22:59:30|205529.5|205379.5|205524|205374|205531.9|205381.9|205524|205374|8
1635980380000|2021-11-03 22:59:40|205529.9|205379.9|205522.3|205372.3|205554.5|205404.5|205522.3|205372.3|4
1635980390000|2021-11-03 22:59:50|205526.4|205376.4|205529.3|205379.3|205530.4|205380.4|205522.5|205372.5|7
1635980400000|2021-11-03 23:00:00|205529.2|205379.2|205550.6|205400.6|205554|205404|205529.2|205379.2|21
1635980410000|2021-11-03 23:00:10|205544.1|205394.1|205532|205382|205544.1|205394.1|205530.5|205380.5|17
1635980420000|2021-11-03 23:00:20|205533|205383|205531.7|205381.7|205537.4|205387.4|205530.7|205380.7|9
1635980430000|2021-11-03 23:00:30|205532.3|205382.3|205531.2|205381.2|205534|205384|205531|205381|7
1635980440000|2021-11-03 23:00:40|205533|205383|205532|205382|205533|205383|205531.3|205381.3|12
1635980450000|2021-11-03 23:00:50|205531.7|205381.7|205532|205382|205537.9|205387.9|205531.2|205381.2|7
1635980460000|2021-11-03 23:01:00|205538.9|205388.9|205532.4|205382.4|205542|205392|205532.4|205382.4|14
1635980470000|2021-11-03 23:01:10|205534.1|205384.1|205532.9|205382.9|205535.1|205385.1|205531.5|205381.5|10
1635980480000|2021-11-03 23:01:20|205532.2|205382.2|205538|205388|205545|205395|205529.5|205379.5|10
1635980490000|2021-11-03 23:01:30|205535.2|205385.2|205529.4|205379.4|205535.2|205385.2|205529.4|205379.4|6
1635980500000|2021-11-03 23:01:40|205532.5|205382.5|205530|205380|205546.9|205396.9|205529.9|205379.9|10
1635980510000|2021-11-03 23:01:50|205536.6|205386.6|205534.2|205384.2|205537.7|205387.7|205530.7|205380.7|12
1635980520000|2021-11-03 23:02:00|205530.6|205380.6|205530.5|205380.5|205543|205393|205530.5|205380.5|9
1635980530000|2021-11-03 23:02:10|205531.7|205381.7|205530.6|205380.6|205532|205382|205529.6|205379.6|8
1635980540000|2021-11-03 23:02:20|205530.5|205380.5|205533.5|205383.5|205534.2|205384.2|205530.5|205380.5|8
1635980550000|2021-11-03 23:02:30|205546.9|205396.9|205532.3|205382.3|205546.9|205396.9|205531.7|205381.7|3
1635980560000|2021-11-03 23:02:40|205531.5|205381.5|205530.8|205380.8|205536|205386|205530.8|205380.8|13
1635980570000|2021-11-03 23:02:50|205530.3|205380.3|205531.7|205381.7|205546.6|205396.6|205530.3|205380.3|16
1635980580000|2021-11-03 23:03:00|205530.2|205380.2|205530.3|205380.3|205538|205388|205530.2|205380.2|5
1635980590000|2021-11-03 23:03:10|205546.9|205396.9|205530.2|205380.2|205546.9|205396.9|205530.2|205380.2|4
1635980600000|2021-11-03 23:03:20|205538|205388|205536|205386|205538|205388|205530.2|205380.2|6
1635980610000|2021-11-03 23:03:30|205530.2|205380.2|205546.9|205396.9|205546.9|205396.9|205530.2|205380.2|3
1635980620000|2021-11-03 23:03:40|205533|205383|205530.2|205380.2|205533.2|205383.2|205530|205380|5
1635980630000|2021-11-03 23:03:50|205531.5|205381.5|205529.5|205379.5|205545.7|205395.7|205525|205375|11
1635980640000|2021-11-03 23:04:00|205522|205372|205538.6|205388.6|205540.3|205390.3|205522|205372|21
1635980650000|2021-11-03 23:04:10|205536.5|205386.5|205537|205387|205540|205390|205529.2|205379.2|9
1635980660000|2021-11-03 23:04:20|205529.2|205379.2|205538.5|205388.5|205540.3|205390.3|205523.7|205373.7|16
1635980670000|2021-11-03 23:04:30|205528|205378|205542.2|205392.2|205546|205396|205528|205378|18
1635980680000|2021-11-03 23:04:40|205538.9|205388.9|205535.4|205385.4|205551.7|205401.7|205534.4|205384.4|13
1635980690000|2021-11-03 23:04:50|205535.3|205385.3|205542.3|205392.3|205545|205395|205534.1|205384.1|17
1635980700000|2021-11-03 23:05:00|205542.4|205392.4|205543.5|205393.5|205545.6|205395.6|205538|205388|14
1635980710000|2021-11-03 23:05:10|205545.1|205395.1|205535.5|205385.5|205545.1|205395.1|205532.6|205382.6|11
1635980720000|2021-11-03 23:05:20|205534.6|205384.6|205541|205391|205541|205391|205531.5|205381.5|12
1635980730000|2021-11-03 23:05:30|205539.7|205389.7|205539|205389|205541|205391|205532.5|205382.5|12
1635980740000|2021-11-03 23:05:40|205534.4|205384.4|205540.5|205390.5|205544.6|205394.6|205528.5|205378.5|5
1635980750000|2021-11-03 23:05:50|205529|205379|205528.5|205378.5|205533|205383|205528.3|205378.3|6
1635980760000|2021-11-03 23:06:00|205531|205381|205530.6|205380.6|205536|205386|205522|205372|16
1635980770000|2021-11-03 23:06:10|205530.8|205380.8|205531.5|205381.5|205545.2|205395.2|205527.1|205377.1|14
1635980780000|2021-11-03 23:06:20|205532.1|205382.1|205528.5|205378.5|205540.1|205390.1|205528.5|205378.5|7
1635980790000|2021-11-03 23:06:30|205531.4|205381.4|205537.5|205387.5|205537.5|205387.5|205527.9|205377.9|7
1635980800000|2021-11-03 23:06:40|205532.7|205382.7|205533|205383|205533.7|205383.7|205526|205376|12
1635980810000|2021-11-03 23:06:50|205546.5|205396.5|205538.5|205388.5|205546.5|205396.5|205528.9|205378.9|14
1635980820000|2021-11-03 23:07:00|205540.6|205390.6|205535|205385|205540.9|205390.9|205531.4|205381.4|13
1635980830000|2021-11-03 23:07:10|205530.5|205380.5|205537.8|205387.8|205542|205392|205525.3|205375.3|16
1635980840000|2021-11-03 23:07:20|205534.7|205384.7|205543.6|205393.6|205546.4|205396.4|205534.7|205384.7|18
1635980850000|2021-11-03 23:07:30|205543.3|205393.3|205539|205389|205544.3|205394.3|205539|205389|15
1635980860000|2021-11-03 23:07:40|205542|205392|205541|205391|205553.7|205403.7|205541|205391|10
1635980870000|2021-11-03 23:07:50|205543.5|205393.5|205534.2|205384.2|205549.7|205399.7|205529|205379|17
1635980880000|2021-11-03 23:08:00|205535.6|205385.6|205537.8|205387.8|205543.1|205393.1|205534.2|205384.2|23
1635980890000|2021-11-03 23:08:10|205536.5|205386.5|205540|205390|205541|205391|205530.4|205380.4|11
1635980900000|2021-11-03 23:08:20|205538.9|205388.9|205546|205396|205546|205396|205530.5|205380.5|16
1635980910000|2021-11-03 23:08:30|205541.4|205391.4|205541.5|205391.5|205550.3|205400.3|205537.6|205387.6|16
1635980920000|2021-11-03 23:08:40|205551.9|205401.9|205539.6|205389.6|205551.9|205401.9|205538.2|205388.2|13
1635980930000|2021-11-03 23:08:50|205542.6|205392.6|205538.8|205388.8|205551.4|205401.4|205538.3|205388.3|9
1635980940000|2021-11-03 23:09:00|205541.5|205391.5|205537.3|205387.3|205543|205393|205533|205383|20
1635980950000|2021-11-03 23:09:10|205544|205394|205533.9|205383.9|205549.1|205399.1|205533.9|205383.9|11
1635980960000|2021-11-03 23:09:20|205543.9|205393.9|205539.9|205389.9|205543.9|205393.9|205534.2|205384.2|12
1635980970000|2021-11-03 23:09:30|205538.7|205388.7|205534.5|205384.5|205538.9|205388.9|205531.3|205381.3|24
1635980980000|2021-11-03 23:09:40|205551.1|205401.1|205531.4|205381.4|205551.1|205401.1|205531.4|205381.4|17
1635980990000|2021-11-03 23:09:50|205533|205383|205538.4|205388.4|205542.9|205392.9|205533|205383|18
1635981000000|2021-11-03 23:10:00|205538.1|205388.1|205537.5|205387.5|205542.6|205392.6|205529.4|205379.4|23
1635981010000|2021-11-03 23:10:10|205539.3|205389.3|205535.8|205385.8|205542.6|205392.6|205527|205377|13
1635981020000|2021-11-03 23:10:20|205536.1|205386.1|205543|205393|205543|205393|205533.3|205383.3|15
1635981030000|2021-11-03 23:10:30|205538.7|205388.7|205534.2|205384.2|205551|205401|205533.6|205383.6|10
1635981040000|2021-11-03 23:10:40|205536.3|205386.3|205542.4|205392.4|205544.5|205394.5|205530|205380|14
1635981050000|2021-11-03 23:10:50|205541.3|205391.3|205535.2|205385.2|205549|205399|205532.4|205382.4|18
1635981060000|2021-11-03 23:11:00|205530|205380|205540.5|205390.5|205543.5|205393.5|205530|205380|15
1635981070000|2021-11-03 23:11:10|205539.1|205389.1|205544.7|205394.7|205545.2|205395.2|205538.1|205388.1|11
1635981080000|2021-11-03 23:11:20|205544.9|205394.9|205541|205391|205551.4|205401.4|205538.6|205388.6|6
1635981090000|2021-11-03 23:11:30|205535.8|205385.8|205544.1|205394.1|205545.4|205395.4|205535.8|205385.8|10
1635981100000|2021-11-03 23:11:40|205543.1|205393.1|205538.5|205388.5|205543.1|205393.1|205536|205386|6
1635981110000|2021-11-03 23:11:50|205540.4|205390.4|205582.7|205432.7|205587|205437|205538.5|205388.5|18
1635981120000|2021-11-03 23:12:00|205581.5|205431.5|205619.8|205469.8|205619.8|205469.8|205577.5|205427.5|23
1635981130000|2021-11-03 23:12:10|205618.2|205468.2|205621.4|205471.4|205626|205476|205609|205459|25
1635981140000|2021-11-03 23:12:20|205624|205474|205612.4|205462.4|205624|205474|205610|205460|18
1635981150000|2021-11-03 23:12:30|205614.6|205464.6|205614.6|205464.6|205615.9|205465.9|205610.4|205460.4|17
1635981160000|2021-11-03 23:12:40|205618.4|205468.4|205615.9|205465.9|205629|205479|205612.6|205462.6|18
1635981170000|2021-11-03 23:12:50|205618.3|205468.3|205615.8|205465.8|205618.8|205468.8|205611.5|205461.5|13
1635981180000|2021-11-03 23:13:00|205609|205459|205585.6|205435.6|205622.3|205472.3|205582.2|205432.2|27
1635981190000|2021-11-03 23:13:10|205586.6|205436.6|205587.2|205437.2|205587.6|205437.6|205584.3|205434.3|10
1635981200000|2021-11-03 23:13:20|205587.5|205437.5|205587|205437|205587.5|205437.5|205584.3|205434.3|8
1635981210000|2021-11-03 23:13:30|205585.1|205435.1|205585.1|205435.1|205603.5|205453.5|205585.1|205435.1|10
1635981220000|2021-11-03 23:13:40|205587.5|205437.5|205584|205434|205587.5|205437.5|205583.7|205433.7|7
1635981230000|2021-11-03 23:13:50|205587|205437|205585.3|205435.3|205587|205437|205580|205430|13
1635981240000|2021-11-03 23:14:00|205587.1|205437.1|205586.5|205436.5|205591.5|205441.5|205586|205436|11
1635981250000|2021-11-03 23:14:10|205584.7|205434.7|205580|205430|205586.7|205436.7|205580|205430|5
1635981260000|2021-11-03 23:14:20|205585.5|205435.5|205586.5|205436.5|205586.7|205436.7|205583.3|205433.3|6
1635981270000|2021-11-03 23:14:30|205586.2|205436.2|205580|205430|205587|205437|205580|205430|10
1635981280000|2021-11-03 23:14:40|205584.2|205434.2|205583.4|205433.4|205584.2|205434.2|205580|205430|5
1635981290000|2021-11-03 23:14:50|205603.5|205453.5|205582.5|205432.5|205603.5|205453.5|205577|205427|12
1635981300000|2021-11-03 23:15:00|205580.9|205430.9|205587|205437|205587.1|205437.1|205578.7|205428.7|12
1635981310000|2021-11-03 23:15:10|205587.7|205437.7|205603.5|205453.5|205603.5|205453.5|205586|205436|7
1635981320000|2021-11-03 23:15:20|205587|205437|205584.1|205434.1|205587|205437|205580|205430|5
1635981330000|2021-11-03 23:15:30|205577.1|205427.1|205603.5|205453.5|205603.5|205453.5|205577.1|205427.1|6
1635981340000|2021-11-03 23:15:40|205586.2|205436.2|205587|205437|205587|205437|205578.6|205428.6|10
1635981350000|2021-11-03 23:15:50|205584.3|205434.3|205583.1|205433.1|205584.5|205434.5|205576.8|205426.8|7
1635981360000|2021-11-03 23:16:00|205577|205427|205587|205437|205587|205437|205577|205427|6
1635981370000|2021-11-03 23:16:10|205584.3|205434.3|205589.1|205439.1|205603.5|205453.5|205576|205426|5
1635981380000|2021-11-03 23:16:20|205584.3|205434.3|205585.5|205435.5|205585.5|205435.5|205580.3|205430.3|7
1635981390000|2021-11-03 23:16:30|205584.8|205434.8|205584.9|205434.9|205585.6|205435.6|205583.9|205433.9|20
1635981400000|2021-11-03 23:16:40|205585.6|205435.6|205591.8|205441.8|205598.4|205448.4|205583.2|205433.2|20
1635981410000|2021-11-03 23:16:50|205586.8|205436.8|205588|205438|205589|205439|205580|205430|8
1635981420000|2021-11-03 23:17:00|205584.1|205434.1|205620.5|205470.5|205620.5|205470.5|205584.1|205434.1|15
1635981430000|2021-11-03 23:17:10|205622.2|205472.2|205615|205465|205622.2|205472.2|205610.7|205460.7|16
1635981440000|2021-11-03 23:17:20|205624|205474|205608.6|205458.6|205624|205474|205608.6|205458.6|13
1635981450000|2021-11-03 23:17:30|205609|205459|205608.5|205458.5|205613.7|205463.7|205608.5|205458.5|10
1635981460000|2021-11-03 23:17:40|205610.7|205460.7|205612.3|205462.3|205614.4|205464.4|205610.7|205460.7|7
1635981470000|2021-11-03 23:17:50|205610.8|205460.8|205611.6|205461.6|205614.7|205464.7|205610|205460|8
1635981480000|2021-11-03 23:18:00|205614.2|205464.2|205609.7|205459.7|205615.5|205465.5|205609.2|205459.2|11
1635981490000|2021-11-03 23:18:10|205612.2|205462.2|205612.5|205462.5|205630.4|205480.4|205609.6|205459.6|9
1635981500000|2021-11-03 23:18:20|205612.8|205462.8|205612.8|205462.8|205615|205465|205610.7|205460.7|8
1635981510000|2021-11-03 23:18:30|205611.4|205461.4|205612.6|205462.6|205628.3|205478.3|205611.4|205461.4|8
1635981520000|2021-11-03 23:18:40|205612|205462|205609.7|205459.7|205614.3|205464.3|205609.7|205459.7|9
1635981530000|2021-11-03 23:18:50|205607.2|205457.2|205612.9|205462.9|205627.9|205477.9|205607.2|205457.2|12
1635981540000|2021-11-03 23:19:00|205610.5|205460.5|205618.8|205468.8|205625|205475|205609.5|205459.5|15
1635981550000|2021-11-03 23:19:10|205605.5|205455.5|205615.5|205465.5|205617|205467|205605.5|205455.5|7
1635981560000|2021-11-03 23:19:20|205612|205462|205636|205486|205636|205486|205610|205460|8
1635981570000|2021-11-03 23:19:30|205637.8|205487.8|205613.2|205463.2|205637.8|205487.8|205613.2|205463.2|4
1635981580000|2021-11-03 23:19:40|205608.2|205458.2|205613|205463|205624|205474|205607.3|205457.3|11
1635981590000|2021-11-03 23:19:50|205626|205476|205617.4|205467.4|205626|205476|205615.7|205465.7|6
1635981600000|2021-11-03 23:20:00|205614|205464|205622.1|205472.1|205622.1|205472.1|205614|205464|10
1635981610000|2021-11-03 23:20:10|205628.5|205478.5|205621.7|205471.7|205628.5|205478.5|205613|205463|6
1635981620000|2021-11-03 23:20:20|205622.5|205472.5|205615|205465|205622.5|205472.5|205609.2|205459.2|10
1635981630000|2021-11-03 23:20:30|205615.7|205465.7|205616|205466|205617|205467|205613.9|205463.9|9
1635981640000|2021-11-03 23:20:40|205614.3|205464.3|205614.5|205464.5|205615.9|205465.9|205609|205459|15
1635981650000|2021-11-03 23:20:50|205612|205462|205615|205465|205616.9|205466.9|205612|205462|10
1635981660000|2021-11-03 23:21:00|205637.9|205487.9|205602.2|205452.2|205637.9|205487.9|205602|205452|15
1635981670000|2021-11-03 23:21:10|205603.2|205453.2|205601.6|205451.6|205612.9|205462.9|205599.1|205449.1|15
1635981680000|2021-11-03 23:21:20|205607.1|205457.1|205604.9|205454.9|205609.6|205459.6|205599.9|205449.9|17
1635981690000|2021-11-03 23:21:30|205602.2|205452.2|205611.5|205461.5|205632.1|205482.1|205602.2|205452.2|9
1635981700000|2021-11-03 23:21:40|205606|205456|205606.2|205456.2|205611.2|205461.2|205606|205456|8
1635981710000|2021-11-03 23:21:50|205612.5|205462.5|205623.4|205473.4|205632.1|205482.1|205612.5|205462.5|4
1635981720000|2021-11-03 23:22:00|205606.1|205456.1|205621.6|205471.6|205645.9|205495.9|205606.1|205456.1|15
1635981730000|2021-11-03 23:22:10|205599.5|205449.5|205618.7|205468.7|205624.5|205474.5|205599.5|205449.5|10
1635981740000|2021-11-03 23:22:20|205618.9|205468.9|205642.6|205492.6|205642.6|205492.6|205618.2|205468.2|8
1635981750000|2021-11-03 23:22:30|205619.1|205469.1|205610|205460|205623.2|205473.2|205609|205459|15
1635981760000|2021-11-03 23:22:40|205615.5|205465.5|205617.4|205467.4|205625|205475|205615.5|205465.5|12
1635981770000|2021-11-03 23:22:50|205620.7|205470.7|205614.2|205464.2|205620.7|205470.7|205614.2|205464.2|13
1635981780000|2021-11-03 23:23:00|205613.8|205463.8|205624.4|205474.4|205625|205475|205609.5|205459.5|15
1635981790000|2021-11-03 23:23:10|205622.1|205472.1|205621.4|205471.4|205622.1|205472.1|205613|205463|7
1635981800000|2021-11-03 23:23:20|205621.9|205471.9|205620.8|205470.8|205622.3|205472.3|205617|205467|8
1635981810000|2021-11-03 23:23:30|205620.9|205470.9|205621.4|205471.4|205622.1|205472.1|205617|205467|17
1635981820000|2021-11-03 23:23:40|205622|205472|205622.3|205472.3|205623.1|205473.1|205621|205471|9
1635981830000|2021-11-03 23:23:50|205621.6|205471.6|205619.4|205469.4|205625|205475|205606.5|205456.5|16
1635981840000|2021-11-03 23:24:00|205618.3|205468.3|205620.4|205470.4|205622.9|205472.9|205616.9|205466.9|11
1635981850000|2021-11-03 23:24:10|205626|205476|205620.7|205470.7|205638.9|205488.9|205620.7|205470.7|6
1635981860000|2021-11-03 23:24:20|205621.6|205471.6|205616|205466|205636.5|205486.5|205598|205448|12
1635981870000|2021-11-03 23:24:30|205614.9|205464.9|205620.7|205470.7|205621.6|205471.6|205614|205464|11
1635981880000|2021-11-03 23:24:40|205620.1|205470.1|205613.5|205463.5|205622.7|205472.7|205600.5|205450.5|12
1635981890000|2021-11-03 23:24:50|205612.8|205462.8|205614.6|205464.6|205615|205465|205612.7|205462.7|8
1635981900000|2021-11-03 23:25:00|205612.9|205462.9|205608.3|205458.3|205626.3|205476.3|205602.5|205452.5|23
1635981910000|2021-11-03 23:25:10|205607.7|205457.7|205608.1|205458.1|205629.2|205479.2|205606.4|205456.4|11
1635981920000|2021-11-03 23:25:20|205608|205458|205607.9|205457.9|205608.1|205458.1|205606.5|205456.5|7
1635981930000|2021-11-03 23:25:30|205609.5|205459.5|205610.6|205460.6|205618.5|205468.5|205609.5|205459.5|11
1635981940000|2021-11-03 23:25:40|205610.5|205460.5|205609.5|205459.5|205612.9|205462.9|205606.5|205456.5|11
1635981950000|2021-11-03 23:25:50|205609.8|205459.8|205626.2|205476.2|205642.7|205492.7|205609.8|205459.8|22
1635981960000|2021-11-03 23:26:00|205625.4|205475.4|205621.7|205471.7|205640.5|205490.5|205620.1|205470.1|23
1635981970000|2021-11-03 23:26:10|205624|205474|205622.6|205472.6|205624|205474|205622|205472|7
1635981980000|2021-11-03 23:26:20|205624|205474|205623|205473|205624.5|205474.5|205622.7|205472.7|6
1635981990000|2021-11-03 23:26:30|205642.7|205492.7|205622.6|205472.6|205642.7|205492.7|205621.3|205471.3|7
1635982000000|2021-11-03 23:26:40|205625.1|205475.1|205623.5|205473.5|205625.1|205475.1|205622.6|205472.6|5
1635982010000|2021-11-03 23:26:50|205624.8|205474.8|205621.8|205471.8|205627.2|205477.2|205613|205463|13
1635982020000|2021-11-03 23:27:00|205619|205469|205623.4|205473.4|205625.3|205475.3|205619|205469|7
1635982030000|2021-11-03 23:27:10|205622.4|205472.4|205626.2|205476.2|205641.8|205491.8|205617.1|205467.1|8
1635982040000|2021-11-03 23:27:20|205626|205476|205621|205471|205626|205476|205620.2|205470.2|6
1635982050000|2021-11-03 23:27:30|205622|205472|205622|205472|205623|205473|205622|205472|3
1635982060000|2021-11-03 23:27:40|205621.1|205471.1|205620.7|205470.7|205626|205476|205604|205454|12
1635982070000|2021-11-03 23:27:50|205621.9|205471.9|205620.1|205470.1|205625|205475|205612.6|205462.6|17
1635982080000|2021-11-03 23:28:00|205620|205470|205613.9|205463.9|205621.3|205471.3|205606.5|205456.5|18
1635982090000|2021-11-03 23:28:10|205614.4|205464.4|205615.6|205465.6|205625|205475|205613|205463|22
1635982100000|2021-11-03 23:28:20|205616.7|205466.7|205625.7|205475.7|205626|205476|205615|205465|18
1635982110000|2021-11-03 23:28:30|205618.6|205468.6|205617.2|205467.2|205621.9|205471.9|205616|205466|7
1635982120000|2021-11-03 23:28:40|205617.6|205467.6|205614.5|205464.5|205635.8|205485.8|205614.5|205464.5|8
1635982130000|2021-11-03 23:28:50|205620|205470|205619.2|205469.2|205626|205476|205613.5|205463.5|17
1635982140000|2021-11-03 23:29:00|205642.8|205492.8|205618.2|205468.2|205642.8|205492.8|205617.8|205467.8|12
1635982150000|2021-11-03 23:29:10|205621|205471|205620.2|205470.2|205621.5|205471.5|205618.4|205468.4|6
1635982160000|2021-11-03 23:29:20|205641.9|205491.9|205615.6|205465.6|205641.9|205491.9|205603.5|205453.5|14
1635982170000|2021-11-03 23:29:30|205617.2|205467.2|205614.7|205464.7|205623.2|205473.2|205612.6|205462.6|14
1635982180000|2021-11-03 23:29:40|205616.7|205466.7|205620.9|205470.9|205625.2|205475.2|205614.2|205464.2|9
1635982190000|2021-11-03 23:29:50|205619.4|205469.4|205637|205487|205641|205491|205601.5|205451.5|16
1635982200000|2021-11-03 23:30:00|205620.6|205470.6|205626|205476|205626|205476|205610|205460|20
1635982210000|2021-11-03 23:30:10|205623.8|205473.8|205620.5|205470.5|205623.8|205473.8|205619.1|205469.1|8
1635982220000|2021-11-03 23:30:20|205626|205476|205625.6|205475.6|205636.2|205486.2|205620.4|205470.4|9
1635982230000|2021-11-03 23:30:30|205620.7|205470.7|205620.8|205470.8|205626|205476|205620.3|205470.3|12
1635982240000|2021-11-03 23:30:40|205621.9|205471.9|205621.4|205471.4|205623.5|205473.5|205620.5|205470.5|14
1635982250000|2021-11-03 23:30:50|205621|205471|205621.1|205471.1|205636.2|205486.2|205620.7|205470.7|6
1635982260000|2021-11-03 23:31:00|205625|205475|205621.5|205471.5|205626|205476|205620.5|205470.5|7
1635982270000|2021-11-03 23:31:10|205622.5|205472.5|205623.2|205473.2|205623.2|205473.2|205619|205469|7
1635982280000|2021-11-03 23:31:20|205621.1|205471.1|205619.5|205469.5|205636.2|205486.2|205619|205469|9
1635982290000|2021-11-03 23:31:30|205621.9|205471.9|205619.5|205469.5|205622.5|205472.5|205619.5|205469.5|5
1635982300000|2021-11-03 23:31:40|205620.7|205470.7|205622|205472|205622.9|205472.9|205620.7|205470.7|9
1635982310000|2021-11-03 23:31:50|205621.8|205471.8|205625.6|205475.6|205625.6|205475.6|205618.6|205468.6|13
1635982320000|2021-11-03 23:32:00|205622.2|205472.2|205622|205472|205622.2|205472.2|205619.6|205469.6|6
1635982330000|2021-11-03 23:32:10|205621.6|205471.6|205621.5|205471.5|205625.1|205475.1|205621.5|205471.5|9
1635982340000|2021-11-03 23:32:20|205621.4|205471.4|205622.3|205472.3|205633.3|205483.3|205620.5|205470.5|5
1635982350000|2021-11-03 23:32:30|205621.2|205471.2|205625.2|205475.2|205625.2|205475.2|205619.7|205469.7|8
1635982360000|2021-11-03 23:32:40|205626|205476|205622.6|205472.6|205626.8|205476.8|205621.5|205471.5|8
1635982370000|2021-11-03 23:32:50|205622.9|205472.9|205615.8|205465.8|205626.8|205476.8|205615.7|205465.7|12
1635982380000|2021-11-03 23:33:00|205616|205466|205614|205464|205623.1|205473.1|205614|205464|8
1635982390000|2021-11-03 23:33:10|205620.7|205470.7|205622|205472|205626|205476|205616.5|205466.5|12
1635982400000|2021-11-03 23:33:20|205625.2|205475.2|205622.2|205472.2|205625.2|205475.2|205621.3|205471.3|5
1635982410000|2021-11-03 23:33:30|205621.5|205471.5|205609|205459|205636.2|205486.2|205606.2|205456.2|13
1635982420000|2021-11-03 23:33:40|205588.7|205438.7|205584|205434|205588.7|205438.7|205580.1|205430.1|15
1635982430000|2021-11-03 23:33:50|205583.3|205433.3|205583.1|205433.1|205586|205436|205580|205430|12
1635982440000|2021-11-03 23:34:00|205601.1|205451.1|205585.3|205435.3|205601.1|205451.1|205583.5|205433.5|11
1635982450000|2021-11-03 23:34:10|205587|205437|205586.9|205436.9|205587.1|205437.1|205583.4|205433.4|6
1635982460000|2021-11-03 23:34:20|205583.9|205433.9|205582.9|205432.9|205586.5|205436.5|205581.5|205431.5|8
1635982470000|2021-11-03 23:34:30|205581|205431|205583.6|205433.6|205587|205437|205581|205431|11
1635982480000|2021-11-03 23:34:40|205585.2|205435.2|205583|205433|205586.5|205436.5|205581.4|205431.4|11
1635982490000|2021-11-03 23:34:50|205586.1|205436.1|205582.3|205432.3|205586.8|205436.8|205580|205430|7
1635982500000|2021-11-03 23:35:00|205581.1|205431.1|205581.2|205431.2|205586.5|205436.5|205581|205431|7
1635982510000|2021-11-03 23:35:10|205582.5|205432.5|205582.8|205432.8|205585.9|205435.9|205581.9|205431.9|13
1635982520000|2021-11-03 23:35:20|205580.5|205430.5|205582.5|205432.5|205586|205436|205580.5|205430.5|7
1635982530000|2021-11-03 23:35:30|205582.6|205432.6|205582.7|205432.7|205586|205436|205582.5|205432.5|9
1635982540000|2021-11-03 23:35:40|205582.1|205432.1|205580.6|205430.6|205582.6|205432.6|205580.6|205430.6|8
1635982550000|2021-11-03 23:35:50|205592.8|205442.8|205582.6|205432.6|205592.8|205442.8|205582.6|205432.6|8
1635982560000|2021-11-03 23:36:00|205580|205430|205582.6|205432.6|205585|205435|205580|205430|4
1635982570000|2021-11-03 23:36:10|205601.1|205451.1|205583.8|205433.8|205601.5|205451.5|205580|205430|13
1635982580000|2021-11-03 23:36:20|205586|205436|205582.5|205432.5|205586.4|205436.4|205581.5|205431.5|8
1635982590000|2021-11-03 23:36:30|205588.8|205438.8|205583.4|205433.4|205588.8|205438.8|205580|205430|11
1635982600000|2021-11-03 23:36:40|205582.7|205432.7|205581.5|205431.5|205592.7|205442.7|205581.5|205431.5|9
1635982610000|2021-11-03 23:36:50|205582.3|205432.3|205582.3|205432.3|205585.4|205435.4|205580.9|205430.9|6
1635982620000|2021-11-03 23:37:00|205585|205435|205581|205431|205585.5|205435.5|205581|205431|5
1635982630000|2021-11-03 23:37:10|205582.6|205432.6|205586.1|205436.1|205593.5|205443.5|205582|205432|10
1635982640000|2021-11-03 23:37:20|205586|205436|205586.8|205436.8|205587|205437|205581|205431|14
1635982650000|2021-11-03 23:37:30|205580|205430|205586.5|205436.5|205587.4|205437.4|205580|205430|6
1635982660000|2021-11-03 23:37:40|205583.7|205433.7|205581.7|205431.7|205587|205437|205581.7|205431.7|8
1635982670000|2021-11-03 23:37:50|205587|205437|205581.7|205431.7|205600.8|205450.8|205580|205430|11
1635982680000|2021-11-03 23:38:00|205581.1|205431.1|205586.1|205436.1|205586.1|205436.1|205579|205429|12
1635982690000|2021-11-03 23:38:10|205583.9|205433.9|205582|205432|205586.6|205436.6|205579|205429|9
1635982700000|2021-11-03 23:38:20|205577.6|205427.6|205579.3|205429.3|205592.3|205442.3|205577.6|205427.6|11
1635982710000|2021-11-03 23:38:30|205583.6|205433.6|205582.1|205432.1|205586|205436|205581.5|205431.5|7
1635982720000|2021-11-03 23:38:40|205598.8|205448.8|205581.3|205431.3|205598.8|205448.8|205575.5|205425.5|4
1635982730000|2021-11-03 23:38:50|205579.1|205429.1|205573.2|205423.2|205583.3|205433.3|205573.2|205423.2|6
1635982740000|2021-11-03 23:39:00|205575.4|205425.4|205579.3|205429.3|205596|205446|205575.4|205425.4|9
1635982750000|2021-11-03 23:39:10|205582.2|205432.2|205583.9|205433.9|205613.8|205463.8|205580.5|205430.5|11
1635982760000|2021-11-03 23:39:20|205576.6|205426.6|205582.2|205432.2|205584.5|205434.5|205576.6|205426.6|10
1635982770000|2021-11-03 23:39:30|205581.3|205431.3|205578.3|205428.3|205582.1|205432.1|205578|205428|5
1635982780000|2021-11-03 23:39:40|205582.2|205432.2|205578.1|205428.1|205582.2|205432.2|205578.1|205428.1|2
1635982790000|2021-11-03 23:39:50|205579.5|205429.5|205582.2|205432.2|205589.4|205439.4|205577.3|205427.3|18
1635982800000|2021-11-03 23:40:00|205579.9|205429.9|205613.4|205463.4|205613.4|205463.4|205578.3|205428.3|10
1635982810000|2021-11-03 23:40:10|205582.8|205432.8|205579.1|205429.1|205582.8|205432.8|205577.6|205427.6|8
1635982820000|2021-11-03 23:40:20|205581.9|205431.9|205578.5|205428.5|205601.1|205451.1|205577|205427|8
1635982830000|2021-11-03 23:40:30|205576.5|205426.5|205584.2|205434.2|205584.5|205434.5|205576.5|205426.5|7
1635982840000|2021-11-03 23:40:40|205576.5|205426.5|205583.4|205433.4|205587.7|205437.7|205576.5|205426.5|8
1635982850000|2021-11-03 23:40:50|205585.9|205435.9|205583.4|205433.4|205585.9|205435.9|205576.9|205426.9|6
1635982860000|2021-11-03 23:41:00|205577|205427|205583.6|205433.6|205599.6|205449.6|205577|205427|9
1635982870000|2021-11-03 23:41:10|205583|205433|205585.5|205435.5|205587|205437|205583|205433|10
1635982880000|2021-11-03 23:41:20|205575.5|205425.5|205583.2|205433.2|205587.5|205437.5|205575.5|205425.5|13
1635982890000|2021-11-03 23:41:30|205579.5|205429.5|205583.1|205433.1|205587.5|205437.5|205579.5|205429.5|8
1635982900000|2021-11-03 23:41:40|205585.2|205435.2|205578.5|205428.5|205585.2|205435.2|205576.6|205426.6|6
1635982910000|2021-11-03 23:41:50|205599.6|205449.6|205594.2|205444.2|205599.6|205449.6|205575.9|205425.9|9
1635982920000|2021-11-03 23:42:00|205579.6|205429.6|205582.9|205432.9|205584.7|205434.7|205575.5|205425.5|7
1635982930000|2021-11-03 23:42:10|205584|205434|205578.3|205428.3|205589.3|205439.3|205578.3|205428.3|11
1635982940000|2021-11-03 23:42:20|205586.3|205436.3|205579.1|205429.1|205594.6|205444.6|205579.1|205429.1|6
1635982950000|2021-11-03 23:42:30|205586|205436|205587.4|205437.4|205587.4|205437.4|205579.5|205429.5|13
1635982960000|2021-11-03 23:42:40|205584.8|205434.8|205584.9|205434.9|205596.1|205446.1|205577|205427|5
1635982970000|2021-11-03 23:42:50|205579|205429|205586.5|205436.5|205586.5|205436.5|205579|205429|9
1635982980000|2021-11-03 23:43:00|205586.8|205436.8|205584.6|205434.6|205588.9|205438.9|205584.6|205434.6|9
1635982990000|2021-11-03 23:43:10|205583.9|205433.9|205580.3|205430.3|205583.9|205433.9|205579.6|205429.6|7
1635983000000|2021-11-03 23:43:20|205583.9|205433.9|205587.4|205437.4|205587.6|205437.6|205583.2|205433.2|13
1635983010000|2021-11-03 23:43:30|205604.6|205454.6|205582.3|205432.3|205604.6|205454.6|205582.3|205432.3|5
1635983020000|2021-11-03 23:43:40|205584.9|205434.9|205587|205437|205587|205437|205582|205432|6
1635983030000|2021-11-03 23:43:50|205588.9|205438.9|205583.5|205433.5|205592.8|205442.8|205583.5|205433.5|7
1635983040000|2021-11-03 23:44:00|205580.1|205430.1|205579.5|205429.5|205587.6|205437.6|205579.5|205429.5|10
1635983050000|2021-11-03 23:44:10|205583.5|205433.5|205585.1|205435.1|205590.7|205440.7|205583.5|205433.5|6
1635983060000|2021-11-03 23:44:20|205579.5|205429.5|205585.8|205435.8|205587.9|205437.9|205577.5|205427.5|6
1635983070000|2021-11-03 23:44:30|205587.5|205437.5|205587.6|205437.6|205588.5|205438.5|205585.2|205435.2|18
1635983080000|2021-11-03 23:44:40|205587.1|205437.1|205583.7|205433.7|205604.6|205454.6|205578.6|205428.6|11
1635983090000|2021-11-03 23:44:50|205579.6|205429.6|205582.3|205432.3|205585|205435|205579.6|205429.6|11
1635983100000|2021-11-03 23:45:00|205583.4|205433.4|205585.2|205435.2|205604.6|205454.6|205577.5|205427.5|15
1635983110000|2021-11-03 23:45:10|205581.5|205431.5|205583|205433|205587.1|205437.1|205581|205431|10
1635983120000|2021-11-03 23:45:20|205585.9|205435.9|205583.2|205433.2|205585.9|205435.9|205580|205430|6
1635983130000|2021-11-03 23:45:30|205580.6|205430.6|205611.6|205461.6|205611.6|205461.6|205580.6|205430.6|16
1635983140000|2021-11-03 23:45:40|205585.6|205435.6|205582|205432|205585.6|205435.6|205579|205429|4
1635983150000|2021-11-03 23:45:50|205584|205434|205583.4|205433.4|205587|205437|205580.5|205430.5|10
1635983160000|2021-11-03 23:46:00|205582.8|205432.8|205582.3|205432.3|205595.3|205445.3|205582.3|205432.3|11
1635983170000|2021-11-03 23:46:10|205586.9|205436.9|205581|205431|205586.9|205436.9|205580|205430|5
1635983180000|2021-11-03 23:46:20|205579|205429|205583.2|205433.2|205592.5|205442.5|205579|205429|8
1635983190000|2021-11-03 23:46:30|205580.6|205430.6|205581.3|205431.3|205588.9|205438.9|205580.6|205430.6|7
1635983200000|2021-11-03 23:46:40|205578|205428|205583.3|205433.3|205586.9|205436.9|205578|205428|9
1635983210000|2021-11-03 23:46:50|205587|205437|205580.6|205430.6|205589.5|205439.5|205580.2|205430.2|7
1635983220000|2021-11-03 23:47:00|205582.4|205432.4|205583|205433|205586|205436|205576|205426|9
1635983230000|2021-11-03 23:47:10|205583.9|205433.9|205577.4|205427.4|205583.9|205433.9|205577.4|205427.4|7
1635983240000|2021-11-03 23:47:20|205572.8|205422.8|205540.6|205390.6|205589|205439|205538.6|205388.6|18
1635983250000|2021-11-03 23:47:30|205539.5|205389.5|205540.8|205390.8|205541|205391|205539|205389|13
1635983260000|2021-11-03 23:47:40|205538.8|205388.8|205541.5|205391.5|205564.7|205414.7|205538.7|205388.7|9
1635983270000|2021-11-03 23:47:50|205537.5|205387.5|205538.7|205388.7|205541.6|205391.6|205537.5|205387.5|6
1635983280000|2021-11-03 23:48:00|205537|205387|205541.5|205391.5|205542.1|205392.1|205537|205387|10
1635983290000|2021-11-03 23:48:10|205538.7|205388.7|205530.5|205380.5|205564.7|205414.7|205517.1|205367.1|12
1635983300000|2021-11-03 23:48:20|205531|205381|205533.3|205383.3|205559.4|205409.4|205528.3|205378.3|18
1635983310000|2021-11-03 23:48:30|205532.2|205382.2|205529.7|205379.7|205537|205387|205529.7|205379.7|13
1635983320000|2021-11-03 23:48:40|205530|205380|205529.3|205379.3|205537.6|205387.6|205529.3|205379.3|9
1635983330000|2021-11-03 23:48:50|205530.4|205380.4|205529.1|205379.1|205535.3|205385.3|205529.1|205379.1|7
1635983340000|2021-11-03 23:49:00|205531.6|205381.6|205529.9|205379.9|205536.6|205386.6|205527.4|205377.4|15
1635983350000|2021-11-03 23:49:10|205531.2|205381.2|205529|205379|205531.2|205381.2|205526.3|205376.3|17
1635983360000|2021-11-03 23:49:20|205527.1|205377.1|205528.5|205378.5|205558.5|205408.5|205525.5|205375.5|8
1635983370000|2021-11-03 23:49:30|205527.7|205377.7|205538|205388|205554.5|205404.5|205525|205375|10
1635983380000|2021-11-03 23:49:40|205532.2|205382.2|205532.4|205382.4|205532.7|205382.7|205532.2|205382.2|4
1635983390000|2021-11-03 23:49:50|205534.5|205384.5|205533|205383|205535.3|205385.3|205533|205383|4
1635983400000|2021-11-03 23:50:00|205533.7|205383.7|205527.1|205377.1|205534|205384|205527|205377|10
1635983410000|2021-11-03 23:50:10|205533|205383|205533|205383|205533|205383|205526.5|205376.5|9
1635983420000|2021-11-03 23:50:20|205526.2|205376.2|205529.4|205379.4|205537.1|205387.1|205526.2|205376.2|13
1635983430000|2021-11-03 23:50:30|205554.1|205404.1|205527|205377|205554.1|205404.1|205527|205377|11
1635983440000|2021-11-03 23:50:40|205527.2|205377.2|205529|205379|205530|205380|205526.5|205376.5|5
1635983450000|2021-11-03 23:50:50|205528.5|205378.5|205527.9|205377.9|205530.6|205380.6|205527.1|205377.1|9
1635983460000|2021-11-03 23:51:00|205527.1|205377.1|205532.2|205382.2|205537|205387|205527.1|205377.1|14
1635983470000|2021-11-03 23:51:10|205530.2|205380.2|205517.5|205367.5|205533.2|205383.2|205517.4|205367.4|16
1635983480000|2021-11-03 23:51:20|205518.7|205368.7|205526.3|205376.3|205528|205378|205518.7|205368.7|15
1635983490000|2021-11-03 23:51:30|205520.5|205370.5|205525.6|205375.6|205542.5|205392.5|205520.5|205370.5|11
1635983500000|2021-11-03 23:51:40|205521.1|205371.1|205530.2|205380.2|205536.7|205386.7|205521.1|205371.1|14
1635983510000|2021-11-03 23:51:50|205530.5|205380.5|205527.5|205377.5|205532.4|205382.4|205525|205375|9
1635983520000|2021-11-03 23:52:00|205525.5|205375.5|205495.6|205345.6|205529|205379|205494.3|205344.3|23
1635983530000|2021-11-03 23:52:10|205498.4|205348.4|205494.2|205344.2|205521.3|205371.3|205493.5|205343.5|12
1635983540000|2021-11-03 23:52:20|205494.9|205344.9|205495.7|205345.7|205501|205351|205494.9|205344.9|14
1635983550000|2021-11-03 23:52:30|205496|205346|205497.5|205347.5|205497.5|205347.5|205495.7|205345.7|10
1635983560000|2021-11-03 23:52:40|205496.1|205346.1|205496.1|205346.1|205520.2|205370.2|205495.3|205345.3|11
1635983570000|2021-11-03 23:52:50|205494.6|205344.6|205498.9|205348.9|205498.9|205348.9|205494.6|205344.6|10
1635983580000|2021-11-03 23:53:00|205497.7|205347.7|205496.4|205346.4|205512.6|205362.6|205495.5|205345.5|10
1635983590000|2021-11-03 23:53:10|205498.1|205348.1|205498|205348|205501.5|205351.5|205498|205348|10
1635983600000|2021-11-03 23:53:20|205497.8|205347.8|205498.5|205348.5|205499.2|205349.2|205495.5|205345.5|9
1635983610000|2021-11-03 23:53:30|205498.2|205348.2|205499|205349|205500.6|205350.6|205498|205348|10
1635983620000|2021-11-03 23:53:40|205498|205348|205499|205349|205505.7|205355.7|205495.5|205345.5|12
1635983630000|2021-11-03 23:53:50|205499.2|205349.2|205499.1|205349.1|205499.5|205349.5|205495.6|205345.6|13
1635983640000|2021-11-03 23:54:00|205496.5|205346.5|205499.2|205349.2|205499.9|205349.9|205496.5|205346.5|8
1635983650000|2021-11-03 23:54:10|205502.2|205352.2|205496.4|205346.4|205503|205353|205496.4|205346.4|9
1635983660000|2021-11-03 23:54:20|205504|205354|205524.6|205374.6|205524.6|205374.6|205496.4|205346.4|6
1635983670000|2021-11-03 23:54:30|205500.8|205350.8|205497|205347|205500.8|205350.8|205494|205344|8
1635983680000|2021-11-03 23:54:40|205498|205348|205501|205351|205529.7|205379.7|205496.6|205346.6|9
1635983690000|2021-11-03 23:54:50|205497.7|205347.7|205495.6|205345.6|205497.7|205347.7|205494|205344|6
1635983700000|2021-11-03 23:55:00|205497.3|205347.3|205500.4|205350.4|205501.3|205351.3|205497|205347|13
1635983710000|2021-11-03 23:55:10|205496.2|205346.2|205497.5|205347.5|205499|205349|205495|205345|9
1635983720000|2021-11-03 23:55:20|205496.5|205346.5|205496.1|205346.1|205499|205349|205496.1|205346.1|8
1635983730000|2021-11-03 23:55:30|205497|205347|205493.8|205343.8|205501.4|205351.4|205490.4|205340.4|13
1635983740000|2021-11-03 23:55:40|205494.7|205344.7|205489.8|205339.8|205506.9|205356.9|205489.8|205339.8|11
1635983750000|2021-11-03 23:55:50|205491|205341|205491.5|205341.5|205498.5|205348.5|205489.9|205339.9|9
1635983760000|2021-11-03 23:56:00|205492|205342|205493.1|205343.1|205521.9|205371.9|205488|205338|9
1635983770000|2021-11-03 23:56:10|205490.3|205340.3|205484.9|205334.9|205497.8|205347.8|205483.2|205333.2|18
1635983780000|2021-11-03 23:56:20|205495.2|205345.2|205494.4|205344.4|205515.9|205365.9|205483.6|205333.6|21
1635983790000|2021-11-03 23:56:30|205495.9|205345.9|205485.3|205335.3|205501|205351|205485.3|205335.3|13
1635983800000|2021-11-03 23:56:40|205483.5|205333.5|205489.6|205339.6|205493.1|205343.1|205483|205333|15
1635983810000|2021-11-03 23:56:50|205517.9|205367.9|205496.1|205346.1|205517.9|205367.9|205484.2|205334.2|8
1635983820000|2021-11-03 23:57:00|205495.5|205345.5|205493.5|205343.5|205497.8|205347.8|205492.5|205342.5|6
1635983830000|2021-11-03 23:57:10|205494.3|205344.3|205496.9|205346.9|205501|205351|205494|205344|15
1635983840000|2021-11-03 23:57:20|205494.2|205344.2|205496|205346|205500.4|205350.4|205493|205343|11
1635983850000|2021-11-03 23:57:30|205495.5|205345.5|205496.6|205346.6|205497.4|205347.4|205493.5|205343.5|11
1635983860000|2021-11-03 23:57:40|205497|205347|205496.7|205346.7|205497|205347|205487.5|205337.5|8
1635983870000|2021-11-03 23:57:50|205497.5|205347.5|205490.9|205340.9|205497.5|205347.5|205485.5|205335.5|7
1635983880000|2021-11-03 23:58:00|205495.5|205345.5|205537.5|205387.5|205540.2|205390.2|205494.5|205344.5|13
1635983890000|2021-11-03 23:58:10|205537|205387|205539.2|205389.2|205542.8|205392.8|205536.8|205386.8|21
1635983900000|2021-11-03 23:58:20|205541.9|205391.9|205543.1|205393.1|205543.3|205393.3|205541.2|205391.2|12
1635983910000|2021-11-03 23:58:30|205537.5|205387.5|205542.3|205392.3|205559.8|205409.8|205536.9|205386.9|12
1635983920000|2021-11-03 23:58:40|205543|205393|205537.7|205387.7|205543|205393|205535.5|205385.5|7
1635983930000|2021-11-03 23:58:50|205538.9|205388.9|205542|205392|205556.2|205406.2|205535.5|205385.5|6
1635983940000|2021-11-03 23:59:00|205537.5|205387.5|205537.6|205387.6|205567.7|205417.7|205537.3|205387.3|10
1635983950000|2021-11-03 23:59:10|205539|205389|205536.8|205386.8|205544.2|205394.2|205535.8|205385.8|8
1635983960000|2021-11-03 23:59:20|205536.5|205386.5|205536.3|205386.3|205537.5|205387.5|205536|205386|7
1635983970000|2021-11-03 23:59:30|205537|205387|205538.5|205388.5|205544.1|205394.1|205536.5|205386.5|13
1635983980000|2021-11-03 23:59:40|205538.8|205388.8|205535|205385|205538.8|205388.8|205535|205385|8
1635983990000|2021-11-03 23:59:50|205536|205386|205538.5|205388.5|205544.6|205394.6|205536|205386|8
1635984000000|2021-11-04 00:00:00|205538.1|205388.1|205542.2|205392.2|205542.3|205392.3|205538.1|205388.1|15
1635984010000|2021-11-04 00:00:10|205538.9|205388.9|205540.2|205390.2|205547.3|205397.3|205538.9|205388.9|16
1635984020000|2021-11-04 00:00:20|205555.4|205405.4|205544|205394|205555.4|205405.4|205542|205392|8
1635984030000|2021-11-04 00:00:30|205544.1|205394.1|205542.6|205392.6|205544.1|205394.1|205538.7|205388.7|9
1635984040000|2021-11-04 00:00:40|205538.5|205388.5|205540.2|205390.2|205577|205427|205536.5|205386.5|11
1635984050000|2021-11-04 00:00:50|205540.5|205390.5|205543.8|205393.8|205544|205394|205539.5|205389.5|9
1635984060000|2021-11-04 00:01:00|205544.7|205394.7|205544.5|205394.5|205546.6|205396.6|205540.5|205390.5|9
1635984070000|2021-11-04 00:01:10|205546.7|205396.7|205541.8|205391.8|205565.1|205415.1|205539.5|205389.5|19
1635984080000|2021-11-04 00:01:20|205553.4|205403.4|205541.4|205391.4|205553.4|205403.4|205539.2|205389.2|10
1635984090000|2021-11-04 00:01:30|205540|205390|205543.9|205393.9|205544.2|205394.2|205540|205390|19
1635984100000|2021-11-04 00:01:40|205544|205394|205543.7|205393.7|205544|205394|205540.3|205390.3|10
1635984110000|2021-11-04 00:01:50|205543.5|205393.5|205540|205390|205557.7|205407.7|205540|205390|7
1635984120000|2021-11-04 00:02:00|205539.5|205389.5|205541.8|205391.8|205554.1|205404.1|205539.5|205389.5|15
1635984130000|2021-11-04 00:02:10|205542.6|205392.6|205540|205390|205544.5|205394.5|205539|205389|10
1635984140000|2021-11-04 00:02:20|205540.4|205390.4|205543.1|205393.1|205562|205412|205539.1|205389.1|10
1635984150000|2021-11-04 00:02:30|205541.5|205391.5|205542.6|205392.6|205545.1|205395.1|205540.7|205390.7|18
1635984160000|2021-11-04 00:02:40|205543.9|205393.9|205543.7|205393.7|205544|205394|205540.9|205390.9|9
1635984170000|2021-11-04 00:02:50|205541.5|205391.5|205538.5|205388.5|205545.5|205395.5|205537.9|205387.9|16
1635984180000|2021-11-04 00:03:00|205538.9|205388.9|205540.3|205390.3|205547.8|205397.8|205538.9|205388.9|22
1635984190000|2021-11-04 00:03:10|205539.8|205389.8|205584.5|205434.5|205584.5|205434.5|205539.3|205389.3|18
1635984200000|2021-11-04 00:03:20|205583.8|205433.8|205587|205437|205592.7|205442.7|205580.6|205430.6|17
1635984210000|2021-11-04 00:03:30|205583.5|205433.5|205582.5|205432.5|205585.4|205435.4|205579.4|205429.4|13
1635984220000|2021-11-04 00:03:40|205579.6|205429.6|205584.9|205434.9|205585.6|205435.6|205579.6|205429.6|16
1635984230000|2021-11-04 00:03:50|205583.3|205433.3|205587|205437|205593.7|205443.7|205581.9|205431.9|11
1635984240000|2021-11-04 00:04:00|205582.9|205432.9|205585.2|205435.2|205592.6|205442.6|205581.9|205431.9|16
1635984250000|2021-11-04 00:04:10|205582.9|205432.9|205590|205440|205591|205441|205581.5|205431.5|17
1635984260000|2021-11-04 00:04:20|205583.2|205433.2|205582.5|205432.5|205583.2|205433.2|205580.3|205430.3|7
1635984270000|2021-11-04 00:04:30|205582.8|205432.8|205595.5|205445.5|205595.5|205445.5|205582.6|205432.6|15
1635984280000|2021-11-04 00:04:40|205585|205435|205584|205434|205587|205437|205583.4|205433.4|10
1635984290000|2021-11-04 00:04:50|205582.5|205432.5|205583.3|205433.3|205586.8|205436.8|205582.5|205432.5|9
1635984300000|2021-11-04 00:05:00|205595.5|205445.5|205625.4|205475.4|205635.2|205485.2|205583.1|205433.1|15
1635984310000|2021-11-04 00:05:10|205623|205473|205623.6|205473.6|205632|205482|205621.1|205471.1|20
1635984320000|2021-11-04 00:05:20|205628.5|205478.5|205630.6|205480.6|205634.4|205484.4|205625.9|205475.9|10
1635984330000|2021-11-04 00:05:30|205620.5|205470.5|205629.5|205479.5|205637.5|205487.5|205620.5|205470.5|20
1635984340000|2021-11-04 00:05:40|205625.8|205475.8|205664.6|205514.6|205669.4|205519.4|205623.7|205473.7|18
1635984350000|2021-11-04 00:05:50|205665|205515|205669|205519|205692.6|205542.6|205664.6|205514.6|12
1635984360000|2021-11-04 00:06:00|205666.5|205516.5|205703.9|205553.9|205725.8|205575.8|205666|205516|25
1635984370000|2021-11-04 00:06:10|205699.5|205549.5|205710|205560|205711.7|205561.7|205699.5|205549.5|20
1635984380000|2021-11-04 00:06:20|205708.6|205558.6|205708.1|205558.1|205734.2|205584.2|205708|205558|10
1635984390000|2021-11-04 00:06:30|205708.5|205558.5|205717|205567|205717|205567|205707.2|205557.2|23
1635984400000|2021-11-04 00:06:40|205717.8|205567.8|205707|205557|205731|205581|205707|205557|22
1635984410000|2021-11-04 00:06:50|205714|205564|205715.1|205565.1|205736.5|205586.5|205710.7|205560.7|17
1635984420000|2021-11-04 00:07:00|205719.5|205569.5|205757|205607|205776|205626|205719.5|205569.5|23
1635984430000|2021-11-04 00:07:10|205757.7|205607.7|205756.3|205606.3|205758.9|205608.9|205750.5|205600.5|12
1635984440000|2021-11-04 00:07:20|205756.5|205606.5|205757.7|205607.7|205760.2|205610.2|205746.5|205596.5|19
1635984450000|2021-11-04 00:07:30|205754.9|205604.9|205803.8|205653.8|205816.7|205666.7|205754.5|205604.5|31
1635984460000|2021-11-04 00:07:40|205800.3|205650.3|205791.5|205641.5|205802.9|205652.9|205788.5|205638.5|22
1635984470000|2021-11-04 00:07:50|205791|205641|205795.7|205645.7|205809.5|205659.5|205783.5|205633.5|24
1635984480000|2021-11-04 00:08:00|205786.1|205636.1|205778.5|205628.5|205793.8|205643.8|205750.9|205600.9|31
1635984490000|2021-11-04 00:08:10|205787.3|205637.3|205831.6|205681.6|205840.3|205690.3|205782|205632|29
1635984500000|2021-11-04 00:08:20|205835.5|205685.5|205843.5|205693.5|205853|205703|205830.1|205680.1|22
1635984510000|2021-11-04 00:08:30|205843.6|205693.6|205834|205684|205849.5|205699.5|205820|205670|18
1635984520000|2021-11-04 00:08:40|205832|205682|205836.5|205686.5|205848|205698|205832|205682|21
1635984530000|2021-11-04 00:08:50|205840|205690|205838.9|205688.9|205849.4|205699.4|205832.3|205682.3|19
1635984540000|2021-11-04 00:09:00|205840|205690|205836|205686|205846.6|205696.6|205801.8|205651.8|22
1635984550000|2021-11-04 00:09:10|205834.1|205684.1|205842.1|205692.1|205853|205703|205833.4|205683.4|19
1635984560000|2021-11-04 00:09:20|205842.8|205692.8|205841|205691|205851|205701|205836|205686|24
1635984570000|2021-11-04 00:09:30|205840.7|205690.7|205853.9|205703.9|205855.9|205705.9|205838|205688|18
1635984580000|2021-11-04 00:09:40|205849.7|205699.7|205845|205695|205855.1|205705.1|205845|205695|23
1635984590000|2021-11-04 00:09:50|205844.5|205694.5|205859.3|205709.3|205859.3|205709.3|205844.5|205694.5|29
1635984600000|2021-11-04 00:10:00|205859|205709|205844.5|205694.5|205873.1|205723.1|205841|205691|27
1635984610000|2021-11-04 00:10:10|205844|205694|205844.5|205694.5|205844.5|205694.5|205842|205692|9
1635984620000|2021-11-04 00:10:20|205842.5|205692.5|205844.5|205694.5|205844.5|205694.5|205838.5|205688.5|8
1635984630000|2021-11-04 00:10:30|205841.7|205691.7|205842.4|205692.4|205851.3|205701.3|205841.1|205691.1|8
1635984640000|2021-11-04 00:10:40|205842.2|205692.2|205844.5|205694.5|205844.5|205694.5|205841.7|205691.7|7
1635984650000|2021-11-04 00:10:50|205842.3|205692.3|205844.7|205694.7|205851.3|205701.3|205842.3|205692.3|7
1635984660000|2021-11-04 00:11:00|205841.2|205691.2|205842.5|205692.5|205842.6|205692.6|205840.6|205690.6|6
1635984670000|2021-11-04 00:11:10|205841.2|205691.2|205843.3|205693.3|205843.3|205693.3|205841.1|205691.1|3
1635984680000|2021-11-04 00:11:20|205842.5|205692.5|205837.6|205687.6|205850|205700|205837.5|205687.5|16
1635984690000|2021-11-04 00:11:30|205838|205688|205812|205662|205842|205692|205811.9|205661.9|17
1635984700000|2021-11-04 00:11:40|205811.9|205661.9|205796.8|205646.8|205815|205665|205796.8|205646.8|18
1635984710000|2021-11-04 00:11:50|205795.2|205645.2|205797.9|205647.9|205797.9|205647.9|205795.2|205645.2|5
1635984720000|2021-11-04 00:12:00|205795.5|205645.5|205783.6|205633.6|205795.5|205645.5|205777.1|205627.1|25
1635984730000|2021-11-04 00:12:10|205783.4|205633.4|205784.1|205634.1|205784.1|205634.1|205782.8|205632.8|20
1635984740000|2021-11-04 00:12:20|205784|205634|205783.8|205633.8|205784.4|205634.4|205781|205631|15
1635984750000|2021-11-04 00:12:30|205783|205633|205782.5|205632.5|205785.2|205635.2|205781.6|205631.6|13
1635984760000|2021-11-04 00:12:40|205778.1|205628.1|205784.2|205634.2|205784.2|205634.2|205778.1|205628.1|9
1635984770000|2021-11-04 00:12:50|205782.5|205632.5|205780.7|205630.7|205782.6|205632.6|205778|205628|10
1635984780000|2021-11-04 00:13:00|205782.9|205632.9|205772.8|205622.8|205783.5|205633.5|205772|205622|16
1635984790000|2021-11-04 00:13:10|205773.1|205623.1|205774.5|205624.5|205774.5|205624.5|205772.9|205622.9|10
1635984800000|2021-11-04 00:13:20|205775.6|205625.6|205774.4|205624.4|205775.6|205625.6|205773.5|205623.5|8
1635984810000|2021-11-04 00:13:30|205774.3|205624.3|205773.5|205623.5|205774.5|205624.5|205772.5|205622.5|9
1635984820000|2021-11-04 00:13:40|205774.5|205624.5|205772.5|205622.5|205774.5|205624.5|205772.5|205622.5|6
1635984830000|2021-11-04 00:13:50|205773.8|205623.8|205763.6|205613.6|205773.9|205623.9|205763.6|205613.6|6
1635984840000|2021-11-04 00:14:00|205773.5|205623.5|205773|205623|205774|205624|205772.9|205622.9|10
1635984850000|2021-11-04 00:14:10|205773.2|205623.2|205774|205624|205774|205624|205773|205623|7
1635984860000|2021-11-04 00:14:20|205774.2|205624.2|205774.2|205624.2|205774.2|205624.2|205774.1|205624.1|3
1635984870000|2021-11-04 00:14:30|205774.3|205624.3|205774.7|205624.7|205775.5|205625.5|205773.5|205623.5|6
1635984880000|2021-11-04 00:14:40|205774.4|205624.4|205774.5|205624.5|205775.5|205625.5|205773.5|205623.5|10
1635984890000|2021-11-04 00:14:50|205773.3|205623.3|205796.7|205646.7|205796.7|205646.7|205743.7|205593.7|12
1635984900000|2021-11-04 00:15:00|205799.7|205649.7|205795.4|205645.4|205800.9|205650.9|205793.5|205643.5|16
1635984910000|2021-11-04 00:15:10|205798.9|205648.9|205800.6|205650.6|205801|205651|205794.1|205644.1|19
1635984920000|2021-11-04 00:15:20|205799.9|205649.9|205793|205643|205801|205651|205787.6|205637.6|15
1635984930000|2021-11-04 00:15:30|205788.5|205638.5|205792.5|205642.5|205795.6|205645.6|205788.5|205638.5|16
1635984940000|2021-11-04 00:15:40|205792.7|205642.7|205791.5|205641.5|205799.1|205649.1|205788.6|205638.6|22
1635984950000|2021-11-04 00:15:50|205791|205641|205798|205648|205798|205648|205790.5|205640.5|14
1635984960000|2021-11-04 00:16:00|205794.2|205644.2|205800.9|205650.9|205800.9|205650.9|205792.3|205642.3|10
1635984970000|2021-11-04 00:16:10|205801|205651|205827.6|205677.6|205845.2|205695.2|205795.1|205645.1|20
1635984980000|2021-11-04 00:16:20|205824.7|205674.7|205842.3|205692.3|205843.3|205693.3|205824.7|205674.7|26
1635984990000|2021-11-04 00:16:30|205841.4|205691.4|205843|205693|205843.5|205693.5|205838.5|205688.5|13
1635985000000|2021-11-04 00:16:40|205842.7|205692.7|205840.9|205690.9|205844.5|205694.5|205836|205686|18
1635985010000|2021-11-04 00:16:50|205840.5|205690.5|205839.8|205689.8|205845|205695|205833|205683|26
1635985020000|2021-11-04 00:17:00|205811.5|205661.5|205840.7|205690.7|205845.1|205695.1|205811.5|205661.5|15
1635985030000|2021-11-04 00:17:10|205840.8|205690.8|205840.4|205690.4|205845|205695|205840.4|205690.4|9
1635985040000|2021-11-04 00:17:20|205854.7|205704.7|205838.5|205688.5|205854.7|205704.7|205811.5|205661.5|16
1635985050000|2021-11-04 00:17:30|205839|205689|205834.4|205684.4|205839|205689|205829|205679|19
1635985060000|2021-11-04 00:17:40|205831.2|205681.2|205817.2|205667.2|205831.9|205681.9|205814.3|205664.3|20
1635985070000|2021-11-04 00:17:50|205816.7|205666.7|205825.7|205675.7|205826.9|205676.9|205816.7|205666.7|23
1635985080000|2021-11-04 00:18:00|205825.6|205675.6|205822.4|205672.4|205829.9|205679.9|205821.2|205671.2|27
1635985090000|2021-11-04 00:18:10|205821.5|205671.5|205842.2|205692.2|205842.2|205692.2|205821.1|205671.1|24
1635985100000|2021-11-04 00:18:20|205842.5|205692.5|205844|205694|205844|205694|205839.1|205689.1|9
1635985110000|2021-11-04 00:18:30|205843.9|205693.9|205844|205694|205844.1|205694.1|205841.6|205691.6|6
1635985120000|2021-11-04 00:18:40|205841.5|205691.5|205843.5|205693.5|205844.7|205694.7|205840.5|205690.5|13
1635985130000|2021-11-04 00:18:50|205842.8|205692.8|205845.1|205695.1|205845.1|205695.1|205838.9|205688.9|7
1635985140000|2021-11-04 00:19:00|205853.3|205703.3|205841|205691|205853.3|205703.3|205841|205691|8
1635985150000|2021-11-04 00:19:10|205839|205689|205844.4|205694.4|205844.6|205694.6|205835.3|205685.3|18
1635985160000|2021-11-04 00:19:20|205849.2|205699.2|205846.3|205696.3|205849.2|205699.2|205836.4|205686.4|18
1635985170000|2021-11-04 00:19:30|205842.5|205692.5|205844.1|205694.1|205852.4|205702.4|205841.5|205691.5|6
1635985180000|2021-11-04 00:19:40|205851.5|205701.5|205852.3|205702.3|205852.4|205702.4|205840.4|205690.4|13
1635985190000|2021-11-04 00:19:50|205839.6|205689.6|205841.5|205691.5|205849.1|205699.1|205839.5|205689.5|16
1635985200000|2021-11-04 00:20:00|205844|205694|205847.7|205697.7|205852.5|205702.5|205839.5|205689.5|10
1635985210000|2021-11-04 00:20:10|205849.7|205699.7|205844|205694|205849.7|205699.7|205839|205689|13
1635985220000|2021-11-04 00:20:20|205848.1|205698.1|205843.8|205693.8|205852.2|205702.2|205842.6|205692.6|10
1635985230000|2021-11-04 00:20:30|205845|205695|205849.3|205699.3|205849.3|205699.3|205845|205695|2
1635985240000|2021-11-04 00:20:40|205840.5|205690.5|205842.5|205692.5|205844|205694|205840.5|205690.5|9
1635985250000|2021-11-04 00:20:50|205843|205693|205845.7|205695.7|205846.6|205696.6|205841|205691|4
1635985260000|2021-11-04 00:21:00|205848.9|205698.9|205838.5|205688.5|205848.9|205698.9|205813|205663|15
1635985270000|2021-11-04 00:21:10|205839.4|205689.4|205828.3|205678.3|205839.4|205689.4|205821.5|205671.5|23
1635985280000|2021-11-04 00:21:20|205830|205680|205842.6|205692.6|205844.7|205694.7|205829|205679|20
1635985290000|2021-11-04 00:21:30|205844|205694|205829.5|205679.5|205844.5|205694.5|205829.3|205679.3|29
1635985300000|2021-11-04 00:21:40|205830|205680|205833.1|205683.1|205840.5|205690.5|205829|205679|16
1635985310000|2021-11-04 00:21:50|205833.5|205683.5|205835.4|205685.4|205845.4|205695.4|205832|205682|34
1635985320000|2021-11-04 00:22:00|205835.5|205685.5|205832.7|205682.7|205837.8|205687.8|205830.8|205680.8|20
1635985330000|2021-11-04 00:22:10|205832|205682|205840.1|205690.1|205843.6|205693.6|205831.3|205681.3|16
1635985340000|2021-11-04 00:22:20|205840|205690|205839.9|205689.9|205844.2|205694.2|205832.3|205682.3|20
1635985350000|2021-11-04 00:22:30|205842.7|205692.7|205843.4|205693.4|205848.1|205698.1|205839.4|205689.4|23
1635985360000|2021-11-04 00:22:40|205842.1|205692.1|205823.5|205673.5|205845.4|205695.4|205821|205671|20
1635985370000|2021-11-04 00:22:50|205822.4|205672.4|205829.5|205679.5|205831.4|205681.4|205822.4|205672.4|20
1635985380000|2021-11-04 00:23:00|205831.2|205681.2|205832|205682|205842|205692|205827|205677|19
1635985390000|2021-11-04 00:23:10|205841.1|205691.1|205832.5|205682.5|205844.3|205694.3|205828.6|205678.6|12
1635985400000|2021-11-04 00:23:20|205832.1|205682.1|205842.6|205692.6|205849.7|205699.7|205831|205681|15
1635985410000|2021-11-04 00:23:30|205839.3|205689.3|205846.3|205696.3|205851.2|205701.2|205839.3|205689.3|18
1635985420000|2021-11-04 00:23:40|205843|205693|205842.6|205692.6|205851.5|205701.5|205839.9|205689.9|14
1635985430000|2021-11-04 00:23:50|205849.3|205699.3|205841.9|205691.9|205850.8|205700.8|205839.6|205689.6|18
1635985440000|2021-11-04 00:24:00|205847.7|205697.7|205850.7|205700.7|205850.7|205700.7|205838|205688|9
1635985450000|2021-11-04 00:24:10|205850.8|205700.8|205850.2|205700.2|205850.8|205700.8|205837.9|205687.9|12
1635985460000|2021-11-04 00:24:20|205850.5|205700.5|205844.1|205694.1|205850.8|205700.8|205834.5|205684.5|6
1635985470000|2021-11-04 00:24:30|205859|205709|205848.6|205698.6|205859|205709|205839.3|205689.3|14
1635985480000|2021-11-04 00:24:40|205851.5|205701.5|205851|205701|205853.6|205703.6|205838.8|205688.8|13
1635985490000|2021-11-04 00:24:50|205842|205692|205851.2|205701.2|205856.1|205706.1|205842|205692|7
1635985500000|2021-11-04 00:25:00|205847.1|205697.1|205847.5|205697.5|205857.7|205707.7|205839.8|205689.8|11
1635985510000|2021-11-04 00:25:10|205851.7|205701.7|205847.5|205697.5|205851.7|205701.7|205836.5|205686.5|7
1635985520000|2021-11-04 00:25:20|205847|205697|205844.2|205694.2|205851|205701|205823.5|205673.5|21
1635985530000|2021-11-04 00:25:30|205850.6|205700.6|205841|205691|205860|205710|205840|205690|17
1635985540000|2021-11-04 00:25:40|205845.8|205695.8|205841.7|205691.7|205856.3|205706.3|205839.5|205689.5|10
1635985550000|2021-11-04 00:25:50|205840.2|205690.2|205843.3|205693.3|205858|205708|205840|205690|16
1635985560000|2021-11-04 00:26:00|205841.3|205691.3|205836.9|205686.9|205849.8|205699.8|205836.9|205686.9|15
1635985570000|2021-11-04 00:26:10|205859|205709|205849.7|205699.7|205859|205709|205836.9|205686.9|12
1635985580000|2021-11-04 00:26:20|205838.5|205688.5|205841.6|205691.6|205858|205708|205828.8|205678.8|9
1635985590000|2021-11-04 00:26:30|205838|205688|205845.7|205695.7|205860|205710|205838|205688|14
1635985600000|2021-11-04 00:26:40|205849.8|205699.8|205810.7|205660.7|205850.6|205700.6|205805.5|205655.5|16
1635985610000|2021-11-04 00:26:50|205798.6|205648.6|205810.5|205660.5|205817.7|205667.7|205798.6|205648.6|21
1635985620000|2021-11-04 00:27:00|205811.3|205661.3|205806.5|205656.5|205813.1|205663.1|205806.5|205656.5|22
1635985630000|2021-11-04 00:27:10|205806.2|205656.2|205807.9|205657.9|205811.4|205661.4|205786.4|205636.4|17
1635985640000|2021-11-04 00:27:20|205809.5|205659.5|205804.3|205654.3|205814.6|205664.6|205804.3|205654.3|19
1635985650000|2021-11-04 00:27:30|205808.4|205658.4|205808.2|205658.2|205815.3|205665.3|205807.4|205657.4|15
1635985660000|2021-11-04 00:27:40|205812.2|205662.2|205815.9|205665.9|205815.9|205665.9|205806|205656|7
1635985670000|2021-11-04 00:27:50|205816|205666|205806.7|205656.7|205816.7|205666.7|205806.7|205656.7|11
1635985680000|2021-11-04 00:28:00|205807.8|205657.8|205810.9|205660.9|205812.8|205662.8|205803|205653|14
1635985690000|2021-11-04 00:28:10|205788.1|205638.1|205825.3|205675.3|205825.3|205675.3|205788.1|205638.1|15
1635985700000|2021-11-04 00:28:20|205818.2|205668.2|205828|205678|205830.7|205680.7|205807|205657|12
1635985710000|2021-11-04 00:28:30|205831.7|205681.7|205832.4|205682.4|205844.9|205694.9|205828.5|205678.5|11
1635985720000|2021-11-04 00:28:40|205840.8|205690.8|205831.5|205681.5|205844.7|205694.7|205828.5|205678.5|16
1635985730000|2021-11-04 00:28:50|205832|205682|205831|205681|205844|205694|205830.4|205680.4|9
1635985740000|2021-11-04 00:29:00|205828.5|205678.5|205843.7|205693.7|205843.7|205693.7|205828.5|205678.5|4
1635985750000|2021-11-04 00:29:10|205843.8|205693.8|205843.8|205693.8|205854.5|205704.5|205829|205679|8
1635985760000|2021-11-04 00:29:20|205831|205681|205844.1|205694.1|205844.1|205694.1|205804.3|205654.3|8
1635985770000|2021-11-04 00:29:30|205833|205683|205840.8|205690.8|205843|205693|205821.7|205671.7|20
1635985780000|2021-11-04 00:29:40|205843.6|205693.6|205840.1|205690.1|205847.3|205697.3|205838.1|205688.1|18
1635985790000|2021-11-04 00:29:50|205844.3|205694.3|205848.1|205698.1|205850.5|205700.5|205836.9|205686.9|18
1635985800000|2021-11-04 00:30:00|205842|205692|205835.8|205685.8|205845.2|205695.2|205829.2|205679.2|25
1635985810000|2021-11-04 00:30:10|205833.8|205683.8|205833.1|205683.1|205838.8|205688.8|205829|205679|19
1635985820000|2021-11-04 00:30:20|205841|205691|205832.3|205682.3|205847.6|205697.6|205832.3|205682.3|10
1635985830000|2021-11-04 00:30:30|205833.5|205683.5|205835|205685|205840.3|205690.3|205832.3|205682.3|17
1635985840000|2021-11-04 00:30:40|205834.9|205684.9|205837|205687|205853.5|205703.5|205832.3|205682.3|15
1635985850000|2021-11-04 00:30:50|205846.7|205696.7|205834.3|205684.3|205847.3|205697.3|205832.5|205682.5|12
1635985860000|2021-11-04 00:31:00|205833.5|205683.5|205831.9|205681.9|205850.4|205700.4|205823.4|205673.4|12
1635985870000|2021-11-04 00:31:10|205825.5|205675.5|205832.8|205682.8|205836.1|205686.1|205824.5|205674.5|20
1635985880000|2021-11-04 00:31:20|205832.3|205682.3|205823.6|205673.6|205839.3|205689.3|205822.3|205672.3|21
1635985890000|2021-11-04 00:31:30|205825.3|205675.3|205824.5|205674.5|205840.8|205690.8|205821.5|205671.5|26
1635985900000|2021-11-04 00:31:40|205842.5|205692.5|205845.8|205695.8|205851|205701|205816|205666|19
1635985910000|2021-11-04 00:31:50|205862.8|205712.8|205843.2|205693.2|205862.8|205712.8|205832.1|205682.1|18
1635985920000|2021-11-04 00:32:00|205840.1|205690.1|205840.5|205690.5|205843.8|205693.8|205838.2|205688.2|12
1635985930000|2021-11-04 00:32:10|205848.4|205698.4|205847.7|205697.7|205848.4|205698.4|205837|205687|6
1635985940000|2021-11-04 00:32:20|205839.5|205689.5|205839|205689|205846|205696|205839|205689|10
1635985950000|2021-11-04 00:32:30|205839.5|205689.5|205847.2|205697.2|205857.5|205707.5|205836.5|205686.5|11
1635985960000|2021-11-04 00:32:40|205836.8|205686.8|205812|205662|205838.1|205688.1|205812|205662|14
1635985970000|2021-11-04 00:32:50|205829.7|205679.7|205830.2|205680.2|205835.3|205685.3|205823.8|205673.8|13
1635985980000|2021-11-04 00:33:00|205835.3|205685.3|205798|205648|205835.5|205685.5|205798|205648|13
1635985990000|2021-11-04 00:33:10|205824.3|205674.3|205824.2|205674.2|205835.4|205685.4|205820.7|205670.7|10
1635986000000|2021-11-04 00:33:20|205826.5|205676.5|205835.3|205685.3|205837.3|205687.3|205809.5|205659.5|10
1635986010000|2021-11-04 00:33:30|205833.6|205683.6|205821.1|205671.1|205833.6|205683.6|205819.4|205669.4|14
1635986020000|2021-11-04 00:33:40|205823.8|205673.8|205821.2|205671.2|205829.4|205679.4|205812.3|205662.3|14
1635986030000|2021-11-04 00:33:50|205827|205677|205819.5|205669.5|205829.6|205679.6|205819.5|205669.5|4
1635986040000|2021-11-04 00:34:00|205823.3|205673.3|205821.6|205671.6|205823.7|205673.7|205817.1|205667.1|15
1635986050000|2021-11-04 00:34:10|205822.2|205672.2|205821.5|205671.5|205822.9|205672.9|205821.3|205671.3|6
1635986060000|2021-11-04 00:34:20|205823.2|205673.2|205823.2|205673.2|205824|205674|205822.4|205672.4|10
1635986070000|2021-11-04 00:34:30|205822.8|205672.8|205823.2|205673.2|205823.4|205673.4|205821.8|205671.8|11
1635986080000|2021-11-04 00:34:40|205823|205673|205795.8|205645.8|205823|205673|205791.8|205641.8|15
1635986090000|2021-11-04 00:34:50|205797.4|205647.4|205801.5|205651.5|205802.3|205652.3|205797.4|205647.4|13
1635986100000|2021-11-04 00:35:00|205803.4|205653.4|205795.5|205645.5|205803.9|205653.9|205793.9|205643.9|13
1635986110000|2021-11-04 00:35:10|205795.8|205645.8|205796.1|205646.1|205796.1|205646.1|205795|205645|8
1635986120000|2021-11-04 00:35:20|205798.1|205648.1|205798.4|205648.4|205798.8|205648.8|205796.1|205646.1|8
1635986130000|2021-11-04 00:35:30|205799.3|205649.3|205802.2|205652.2|205803.2|205653.2|205799.3|205649.3|16
1635986140000|2021-11-04 00:35:40|205801.7|205651.7|205800.8|205650.8|205802|205652|205799.7|205649.7|13
1635986150000|2021-11-04 00:35:50|205800.5|205650.5|205799|205649|205800.5|205650.5|205796.3|205646.3|11
1635986160000|2021-11-04 00:36:00|205797.3|205647.3|205799.6|205649.6|205802.4|205652.4|205796.4|205646.4|13
1635986170000|2021-11-04 00:36:10|205799.5|205649.5|205792.1|205642.1|205804.3|205654.3|205791.9|205641.9|21
1635986180000|2021-11-04 00:36:20|205789.6|205639.6|205792.1|205642.1|205792.6|205642.6|205788.6|205638.6|15
1635986190000|2021-11-04 00:36:30|205791.1|205641.1|205794.1|205644.1|205794.8|205644.8|205791.1|205641.1|20
1635986200000|2021-11-04 00:36:40|205794|205644|205793.3|205643.3|205796|205646|205793.3|205643.3|8
1635986210000|2021-11-04 00:36:50|205793.4|205643.4|205792.8|205642.8|205795|205645|205791|205641|17
1635986220000|2021-11-04 00:37:00|205792.4|205642.4|205799.4|205649.4|205803.1|205653.1|205792.4|205642.4|18
1635986230000|2021-11-04 00:37:10|205799.2|205649.2|205798|205648|205800.4|205650.4|205796.1|205646.1|16
1635986240000|2021-11-04 00:37:20|205799.4|205649.4|205799.7|205649.7|205801.1|205651.1|205796|205646|10
1635986250000|2021-11-04 00:37:30|205797.5|205647.5|205793|205643|205799|205649|205792.5|205642.5|14
1635986260000|2021-11-04 00:37:40|205794.2|205644.2|205796.3|205646.3|205797.5|205647.5|205794.2|205644.2|9
1635986270000|2021-11-04 00:37:50|205797.1|205647.1|205796|205646|205797.9|205647.9|205795.4|205645.4|11
1635986280000|2021-11-04 00:38:00|205795.9|205645.9|205794.3|205644.3|205798|205648|205794.3|205644.3|9
1635986290000|2021-11-04 00:38:10|205795|205645|205796.1|205646.1|205802.3|205652.3|205792.8|205642.8|13
1635986300000|2021-11-04 00:38:20|205795.1|205645.1|205794.4|205644.4|205797.8|205647.8|205793.5|205643.5|15
1635986310000|2021-11-04 00:38:30|205795.2|205645.2|205794.3|205644.3|205797.1|205647.1|205790.4|205640.4|22
1635986320000|2021-11-04 00:38:40|205793.7|205643.7|205797.2|205647.2|205797.2|205647.2|205790.9|205640.9|18
1635986330000|2021-11-04 00:38:50|205796.7|205646.7|205798.2|205648.2|205800.6|205650.6|205795.3|205645.3|10
1635986340000|2021-11-04 00:39:00|205797.2|205647.2|205797.1|205647.1|205800|205650|205797|205647|12
1635986350000|2021-11-04 00:39:10|205798.9|205648.9|205801.2|205651.2|205801.2|205651.2|205794.2|205644.2|8
1635986360000|2021-11-04 00:39:20|205801.5|205651.5|205799.9|205649.9|205801.5|205651.5|205796.5|205646.5|6
1635986370000|2021-11-04 00:39:30|205798.8|205648.8|205790.8|205640.8|205799.3|205649.3|205788.4|205638.4|13
1635986380000|2021-11-04 00:39:40|205787.6|205637.6|205794.7|205644.7|205794.8|205644.8|205787.6|205637.6|10
1635986390000|2021-11-04 00:39:50|205794|205644|205785.6|205635.6|205796.1|205646.1|205783.9|205633.9|12
1635986400000|2021-11-04 00:40:00|205785.7|205635.7|205792.6|205642.6|205797.1|205647.1|205777.2|205627.2|30
1635986410000|2021-11-04 00:40:10|205793.1|205643.1|205794.4|205644.4|205794.7|205644.7|205789.5|205639.5|20
1635986420000|2021-11-04 00:40:20|205793.3|205643.3|205792|205642|205794.1|205644.1|205792|205642|9
1635986430000|2021-11-04 00:40:30|205793.4|205643.4|205795.7|205645.7|205795.7|205645.7|205790.8|205640.8|5
1635986440000|2021-11-04 00:40:40|205795.4|205645.4|205796.4|205646.4|205796.8|205646.8|205794.6|205644.6|6
1635986450000|2021-11-04 00:40:50|205798.4|205648.4|205788.6|205638.6|205798.4|205648.4|205787.7|205637.7|17
1635986460000|2021-11-04 00:41:00|205790.2|205640.2|205792.2|205642.2|205793.6|205643.6|205790.2|205640.2|17
1635986470000|2021-11-04 00:41:10|205793.3|205643.3|205764.3|205614.3|205794.3|205644.3|205760.9|205610.9|15
1635986480000|2021-11-04 00:41:20|205764.4|205614.4|205752|205602|205782.6|205632.6|205751.1|205601.1|22
1635986490000|2021-11-04 00:41:30|205752.9|205602.9|205755.4|205605.4|205756.4|205606.4|205751.1|205601.1|18
1635986500000|2021-11-04 00:41:40|205754.9|205604.9|205753.8|205603.8|205756.3|205606.3|205753.8|205603.8|9
1635986510000|2021-11-04 00:41:50|205754.3|205604.3|205756.6|205606.6|205757.3|205607.3|205754|205604|6
1635986520000|2021-11-04 00:42:00|205755.8|205605.8|205754.1|205604.1|205755.8|205605.8|205752.3|205602.3|13
1635986530000|2021-11-04 00:42:10|205752.5|205602.5|205755.9|205605.9|205756.2|205606.2|205752.5|205602.5|11
1635986540000|2021-11-04 00:42:20|205752.4|205602.4|205754|205604|205754.4|205604.4|205752.4|205602.4|9
1635986550000|2021-11-04 00:42:30|205754.6|205604.6|205753.8|205603.8|205755.8|205605.8|205753.2|205603.2|8
1635986560000|2021-11-04 00:42:40|205755.3|205605.3|205754.9|205604.9|205755.3|205605.3|205753.3|205603.3|5
1635986570000|2021-11-04 00:42:50|205755.4|205605.4|205756.7|205606.7|205758.3|205608.3|205752|205602|9
1635986580000|2021-11-04 00:43:00|205756.2|205606.2|205755.4|205605.4|205759.5|205609.5|205752|205602|17
1635986590000|2021-11-04 00:43:10|205754.5|205604.5|205772.9|205622.9|205776|205626|205751.3|205601.3|12
1635986600000|2021-11-04 00:43:20|205773|205623|205777.2|205627.2|205778.5|205628.5|205773|205623|11
1635986610000|2021-11-04 00:43:30|205778.8|205628.8|205774.7|205624.7|205778.8|205628.8|205773.5|205623.5|12
1635986620000|2021-11-04 00:43:40|205774.2|205624.2|205776.9|205626.9|205776.9|205626.9|205773.9|205623.9|6
1635986630000|2021-11-04 00:43:50|205776.5|205626.5|205779.7|205629.7|205779.8|205629.8|205776.2|205626.2|16
1635986640000|2021-11-04 00:44:00|205779.4|205629.4|205778.2|205628.2|205779.6|205629.6|205776.3|205626.3|17
1635986650000|2021-11-04 00:44:10|205777.6|205627.6|205793.6|205643.6|205795.3|205645.3|205777.1|205627.1|15
1635986660000|2021-11-04 00:44:20|205793.7|205643.7|205788.6|205638.6|205793.7|205643.7|205788.1|205638.1|19
1635986670000|2021-11-04 00:44:30|205788.8|205638.8|205787.5|205637.5|205790.4|205640.4|205786.3|205636.3|14
1635986680000|2021-11-04 00:44:40|205788.3|205638.3|205789.4|205639.4|205789.7|205639.7|205787.6|205637.6|19
1635986690000|2021-11-04 00:44:50|205789.8|205639.8|205771.7|205621.7|205790.4|205640.4|205769|205619|16
1635986700000|2021-11-04 00:45:00|205771.5|205621.5|205779|205629|205780|205630|205767.2|205617.2|28
1635986710000|2021-11-04 00:45:10|205779.6|205629.6|205773.9|205623.9|205780.7|205630.7|205771.7|205621.7|14
1635986720000|2021-11-04 00:45:20|205775|205625|205760|205610|205788.2|205638.2|205757.4|205607.4|25
1635986730000|2021-11-04 00:45:30|205761.4|205611.4|205763.6|205613.6|205764.7|205614.7|205760.7|205610.7|23
1635986740000|2021-11-04 00:45:40|205763.5|205613.5|205763|205613|205764.1|205614.1|205760|205610|20
1635986750000|2021-11-04 00:45:50|205762.6|205612.6|205765.6|205615.6|205767.1|205617.1|205762.6|205612.6|22
1635986760000|2021-11-04 00:46:00|205765.4|205615.4|205760.8|205610.8|205767.4|205617.4|205759.6|205609.6|19
1635986770000|2021-11-04 00:46:10|205761.2|205611.2|205760.6|205610.6|205764.1|205614.1|205760.6|205610.6|18
1635986780000|2021-11-04 00:46:20|205760.8|205610.8|205755|205605|205761.3|205611.3|205751.9|205601.9|20
1635986790000|2021-11-04 00:46:30|205754.4|205604.4|205756.9|205606.9|205756.9|205606.9|205754.2|205604.2|16
1635986800000|2021-11-04 00:46:40|205750.6|205600.6|205755.7|205605.7|205755.7|205605.7|205750.6|205600.6|17
1635986810000|2021-11-04 00:46:50|205754|205604|205755.2|205605.2|205755.4|205605.4|205753|205603|15
1635986820000|2021-11-04 00:47:00|205755.1|205605.1|205759.6|205609.6|205759.7|205609.7|205751.9|205601.9|16
1635986830000|2021-11-04 00:47:10|205758.8|205608.8|205759.7|205609.7|205759.7|205609.7|205756.4|205606.4|14
1635986840000|2021-11-04 00:47:20|205760.2|205610.2|205760.4|205610.4|205760.4|205610.4|205757.5|205607.5|12
1635986850000|2021-11-04 00:47:30|205760.1|205610.1|205763.9|205613.9|205764.1|205614.1|205760.1|205610.1|9
1635986860000|2021-11-04 00:47:40|205757.4|205607.4|205762.5|205612.5|205762.5|205612.5|205757.4|205607.4|9
1635986870000|2021-11-04 00:47:50|205760.5|205610.5|205761.2|205611.2|205762.5|205612.5|205759.8|205609.8|10
1635986880000|2021-11-04 00:48:00|205760.2|205610.2|205755.8|205605.8|205766.2|205616.2|205753.8|205603.8|15
1635986890000|2021-11-04 00:48:10|205756.2|205606.2|205743.8|205593.8|205759.5|205609.5|205741.7|205591.7|21
1635986900000|2021-11-04 00:48:20|205744.5|205594.5|205747.4|205597.4|205749.8|205599.8|205725.3|205575.3|19
1635986910000|2021-11-04 00:48:30|205748.2|205598.2|205727.8|205577.8|205748.2|205598.2|205724.2|205574.2|18
1635986920000|2021-11-04 00:48:40|205732.2|205582.2|205745.8|205595.8|205746.8|205596.8|205721.6|205571.6|16
1635986930000|2021-11-04 00:48:50|205745.3|205595.3|205725.9|205575.9|205746.8|205596.8|205721.8|205571.8|20
1635986940000|2021-11-04 00:49:00|205726|205576|205720.9|205570.9|205728|205578|205717.3|205567.3|18
1635986950000|2021-11-04 00:49:10|205721.2|205571.2|205710.9|205560.9|205721.7|205571.7|205700.7|205550.7|25
1635986960000|2021-11-04 00:49:20|205713.4|205563.4|205712.8|205562.8|205714.3|205564.3|205712.8|205562.8|9
1635986970000|2021-11-04 00:49:30|205713.7|205563.7|205710.6|205560.6|205713.7|205563.7|205708.3|205558.3|10
1635986980000|2021-11-04 00:49:40|205710.3|205560.3|205709.6|205559.6|205711.5|205561.5|205709.5|205559.5|6
1635986990000|2021-11-04 00:49:50|205710.8|205560.8|205713.6|205563.6|205714.2|205564.2|205710.8|205560.8|8
1635987000000|2021-11-04 00:50:00|205714.2|205564.2|205714.4|205564.4|205714.4|205564.4|205713.9|205563.9|3
1635987010000|2021-11-04 00:50:10|205714.1|205564.1|205709.8|205559.8|205714.1|205564.1|205706.3|205556.3|9
1635987020000|2021-11-04 00:50:20|205708.7|205558.7|205703.7|205553.7|205710.9|205560.9|205701.8|205551.8|9
1635987030000|2021-11-04 00:50:30|205703.8|205553.8|205708|205558|205708|205558|205701|205551|12
1635987040000|2021-11-04 00:50:40|205708.1|205558.1|205707|205557|205709|205559|205706.1|205556.1|8
1635987050000|2021-11-04 00:50:50|205706.8|205556.8|205710.4|205560.4|205710.4|205560.4|205706.8|205556.8|7
1635987060000|2021-11-04 00:51:00|205710.8|205560.8|205710.9|205560.9|205711.5|205561.5|205710.2|205560.2|10
1635987070000|2021-11-04 00:51:10|205708.7|205558.7|205712.2|205562.2|205712.2|205562.2|205708.7|205558.7|8
1635987080000|2021-11-04 00:51:20|205712.3|205562.3|205712.7|205562.7|205713.8|205563.8|205710.1|205560.1|13
1635987090000|2021-11-04 00:51:30|205715.1|205565.1|205714.3|205564.3|205715.4|205565.4|205714.3|205564.3|5
1635987100000|2021-11-04 00:51:40|205714.8|205564.8|205710.7|205560.7|205715.3|205565.3|205709.4|205559.4|12
1635987110000|2021-11-04 00:51:50|205710.1|205560.1|205712.5|205562.5|205713.2|205563.2|205710.1|205560.1|5
1635987120000|2021-11-04 00:52:00|205712|205562|205712.6|205562.6|205713.3|205563.3|205712|205562|8
1635987130000|2021-11-04 00:52:10|205712.9|205562.9|205712.2|205562.2|205714.3|205564.3|205710.4|205560.4|10
1635987140000|2021-11-04 00:52:20|205712.8|205562.8|205712.6|205562.6|205713|205563|205709.1|205559.1|6
1635987150000|2021-11-04 00:52:30|205711.6|205561.6|205711.9|205561.9|205713.7|205563.7|205711.2|205561.2|6
1635987160000|2021-11-04 00:52:40|205712.2|205562.2|205707|205557|205713.3|205563.3|205703.5|205553.5|13
1635987170000|2021-11-04 00:52:50|205713.3|205563.3|205703.3|205553.3|205713.3|205563.3|205700.9|205550.9|17
1635987180000|2021-11-04 00:53:00|205703.6|205553.6|205706.7|205556.7|205707.8|205557.8|205703.6|205553.6|12
1635987190000|2021-11-04 00:53:10|205704.6|205554.6|205706.3|205556.3|205707.7|205557.7|205700|205550|13
1635987200000|2021-11-04 00:53:20|205703.4|205553.4|205709.4|205559.4|205709.4|205559.4|205703.4|205553.4|6
1635987210000|2021-11-04 00:53:30|205708.2|205558.2|205706.3|205556.3|205710.6|205560.6|205704.6|205554.6|13
1635987220000|2021-11-04 00:53:40|205705.9|205555.9|205712|205562|205714.1|205564.1|205705.6|205555.6|15
1635987230000|2021-11-04 00:53:50|205712.2|205562.2|205705.1|205555.1|205713.7|205563.7|205700.6|205550.6|13
1635987240000|2021-11-04 00:54:00|205706.6|205556.6|205708.2|205558.2|205708.2|205558.2|205705.5|205555.5|11
1635987250000|2021-11-04 00:54:10|205707.1|205557.1|205715|205565|205715|205565|205707|205557|8
1635987260000|2021-11-04 00:54:20|205714.8|205564.8|205716.4|205566.4|205716.4|205566.4|205705.2|205555.2|15
1635987270000|2021-11-04 00:54:30|205716.6|205566.6|205739.4|205589.4|205742.4|205592.4|205712.6|205562.6|18
1635987280000|2021-11-04 00:54:40|205734.7|205584.7|205754.7|205604.7|205756|205606|205729.6|205579.6|22
1635987290000|2021-11-04 00:54:50|205756.5|205606.5|205749.5|205599.5|205757.7|205607.7|205747.1|205597.1|21
1635987300000|2021-11-04 00:55:00|205750.3|205600.3|205747.6|205597.6|205752.8|205602.8|205747.1|205597.1|17
1635987310000|2021-11-04 00:55:10|205748.2|205598.2|205741.7|205591.7|205748.6|205598.6|205736.7|205586.7|17
1635987320000|2021-11-04 00:55:20|205741.5|205591.5|205743.9|205593.9|205743.9|205593.9|205741|205591|15
1635987330000|2021-11-04 00:55:30|205744.1|205594.1|205746.9|205596.9|205748.7|205598.7|205743.1|205593.1|12
1635987340000|2021-11-04 00:55:40|205749.7|205599.7|205743.6|205593.6|205750.2|205600.2|205741|205591|9
1635987350000|2021-11-04 00:55:50|205745.6|205595.6|205741.7|205591.7|205752.7|205602.7|205741.7|205591.7|6
1635987360000|2021-11-04 00:56:00|205744|205594|205750.6|205600.6|205750.8|205600.8|205744|205594|13
1635987370000|2021-11-04 00:56:10|205750.1|205600.1|205746|205596|205752|205602|205743.5|205593.5|10
1635987380000|2021-11-04 00:56:20|205747.5|205597.5|205747.6|205597.6|205748.8|205598.8|205747.5|205597.5|4
1635987390000|2021-11-04 00:56:30|205748.6|205598.6|205748.3|205598.3|205752.2|205602.2|205748.2|205598.2|14
1635987400000|2021-11-04 00:56:40|205754.5|205604.5|205747.9|205597.9|205754.5|205604.5|205747.7|205597.7|8
1635987410000|2021-11-04 00:56:50|205735.5|205585.5|205750.3|205600.3|205752.5|205602.5|205735.5|205585.5|13
1635987420000|2021-11-04 00:57:00|205751.4|205601.4|205751.9|205601.9|205753.8|205603.8|205750.8|205600.8|11
1635987430000|2021-11-04 00:57:10|205752.5|205602.5|205752.5|205602.5|205753.9|205603.9|205752.5|205602.5|9
1635987440000|2021-11-04 00:57:20|205736.4|205586.4|205748.9|205598.9|205749|205599|205736.2|205586.2|10
1635987450000|2021-11-04 00:57:30|205751.2|205601.2|205754.2|205604.2|205756.4|205606.4|205751.2|205601.2|12
1635987460000|2021-11-04 00:57:40|205755.4|205605.4|205745.2|205595.2|205756.1|205606.1|205745.2|205595.2|6
1635987470000|2021-11-04 00:57:50|205740.3|205590.3|205758|205608|205758.9|205608.9|205740.3|205590.3|16
1635987480000|2021-11-04 00:58:00|205761.4|205611.4|205751.6|205601.6|205761.4|205611.4|205745|205595|17
1635987490000|2021-11-04 00:58:10|205751.7|205601.7|205751|205601|205751.7|205601.7|205745.6|205595.6|14
1635987500000|2021-11-04 00:58:20|205750.8|205600.8|205747.8|205597.8|205750.9|205600.9|205743|205593|17
1635987510000|2021-11-04 00:58:30|205744.6|205594.6|205752.7|205602.7|205754|205604|205744.2|205594.2|14
1635987520000|2021-11-04 00:58:40|205752.3|205602.3|205744.2|205594.2|205755.2|205605.2|205744.1|205594.1|18
1635987530000|2021-11-04 00:58:50|205744.3|205594.3|205743.7|205593.7|205745.7|205595.7|205742.8|205592.8|13
1635987540000|2021-11-04 00:59:00|205743.8|205593.8|205745.4|205595.4|205745.4|205595.4|205743.3|205593.3|15
1635987550000|2021-11-04 00:59:10|205744.7|205594.7|205753.5|205603.5|205753.5|205603.5|205744.7|205594.7|16
1635987560000|2021-11-04 00:59:20|205752.4|205602.4|205752.6|205602.6|205756.7|205606.7|205748.3|205598.3|15
1635987570000|2021-11-04 00:59:30|205752.4|205602.4|205754.2|205604.2|205754.2|205604.2|205749.6|205599.6|10
1635987580000|2021-11-04 00:59:40|205750|205600|205744.3|205594.3|205756|205606|205744.3|205594.3|25
1635987590000|2021-11-04 00:59:50|205745.3|205595.3|205752|205602|205752.5|205602.5|205745.3|205595.3|11
1635987600000|2021-11-04 01:00:00|205755.3|205605.3|205796.9|205646.9|205797.2|205647.2|205755.3|205605.3|22
1635987610000|2021-11-04 01:00:10|205796.6|205646.6|205794.9|205644.9|205798|205648|205789.4|205639.4|18
1635987620000|2021-11-04 01:00:20|205793.4|205643.4|205793.9|205643.9|205796.2|205646.2|205793.3|205643.3|16
1635987630000|2021-11-04 01:00:30|205794.1|205644.1|205790.5|205640.5|205795.2|205645.2|205790.5|205640.5|16
1635987640000|2021-11-04 01:00:40|205791.3|205641.3|205791.3|205641.3|205791.7|205641.7|205791.3|205641.3|4
1635987650000|2021-11-04 01:00:50|205795.2|205645.2|205792.3|205642.3|205795.2|205645.2|205788.2|205638.2|18
1635987660000|2021-11-04 01:01:00|205792.1|205642.1|205796.3|205646.3|205796.4|205646.4|205792.1|205642.1|10
1635987670000|2021-11-04 01:01:10|205796.4|205646.4|205795.8|205645.8|205797.3|205647.3|205794.1|205644.1|14
1635987680000|2021-11-04 01:01:20|205793.2|205643.2|205792.9|205642.9|205793.4|205643.4|205790.9|205640.9|9
1635987690000|2021-11-04 01:01:30|205792.8|205642.8|205792.8|205642.8|205794.4|205644.4|205791.1|205641.1|17
1635987700000|2021-11-04 01:01:40|205792.9|205642.9|205794.4|205644.4|205794.4|205644.4|205792.9|205642.9|8
1635987710000|2021-11-04 01:01:50|205795|205645|205792|205642|205795|205645|205791.6|205641.6|11
1635987720000|2021-11-04 01:02:00|205791.8|205641.8|205795|205645|205795.3|205645.3|205791.8|205641.8|18
1635987730000|2021-11-04 01:02:10|205795.1|205645.1|205795|205645|205795.3|205645.3|205794.3|205644.3|10
1635987740000|2021-11-04 01:02:20|205794.2|205644.2|205792.5|205642.5|205795.2|205645.2|205792.5|205642.5|13
1635987750000|2021-11-04 01:02:30|205791.3|205641.3|205793.9|205643.9|205793.9|205643.9|205791.3|205641.3|6
1635987760000|2021-11-04 01:02:40|205793.6|205643.6|205794.5|205644.5|205795.3|205645.3|205793.6|205643.6|12
1635987770000|2021-11-04 01:02:50|205795.2|205645.2|205795.2|205645.2|205795.8|205645.8|205794.7|205644.7|8
1635987780000|2021-11-04 01:03:00|205794.7|205644.7|205792.3|205642.3|205794.9|205644.9|205791.5|205641.5|13
1635987790000|2021-11-04 01:03:10|205792.5|205642.5|205793.3|205643.3|205793.3|205643.3|205792.4|205642.4|11
1635987800000|2021-11-04 01:03:20|205792.9|205642.9|205794.5|205644.5|205795.6|205645.6|205792.9|205642.9|13
1635987810000|2021-11-04 01:03:30|205794.4|205644.4|205794.5|205644.5|205794.5|205644.5|205793.6|205643.6|16
1635987820000|2021-11-04 01:03:40|205794.1|205644.1|205792.4|205642.4|205794.6|205644.6|205789.8|205639.8|17
1635987830000|2021-11-04 01:03:50|205792.6|205642.6|205792.8|205642.8|205793.8|205643.8|205791.7|205641.7|11
1635987840000|2021-11-04 01:04:00|205792.6|205642.6|205792.3|205642.3|205792.8|205642.8|205791.6|205641.6|15
1635987850000|2021-11-04 01:04:10|205793.1|205643.1|205792.9|205642.9|205793.6|205643.6|205792.4|205642.4|9
1635987860000|2021-11-04 01:04:20|205793.1|205643.1|205793.4|205643.4|205793.5|205643.5|205791.2|205641.2|8
1635987870000|2021-11-04 01:04:30|205789.5|205639.5|205793.2|205643.2|205793.2|205643.2|205789.4|205639.4|18
1635987880000|2021-11-04 01:04:40|205793.5|205643.5|205791.5|205641.5|205793.8|205643.8|205790.1|205640.1|11
1635987890000|2021-11-04 01:04:50|205790.8|205640.8|205790.1|205640.1|205790.8|205640.8|205788|205638|12
1635987900000|2021-11-04 01:05:00|205789.8|205639.8|205791.6|205641.6|205792|205642|205789.1|205639.1|15
1635987910000|2021-11-04 01:05:10|205791.7|205641.7|205791.6|205641.6|205791.8|205641.8|205791.5|205641.5|5
1635987920000|2021-11-04 01:05:20|205793.8|205643.8|205790.2|205640.2|205793.8|205643.8|205789.8|205639.8|6
1635987930000|2021-11-04 01:05:30|205790.1|205640.1|205792.3|205642.3|205792.6|205642.6|205790.1|205640.1|10
1635987940000|2021-11-04 01:05:40|205792.1|205642.1|205791.6|205641.6|205792.1|205642.1|205787.4|205637.4|12
1635987950000|2021-11-04 01:05:50|205791.4|205641.4|205792.2|205642.2|205797.6|205647.6|205791.4|205641.4|12
1635987960000|2021-11-04 01:06:00|205791.7|205641.7|205792|205642|205793|205643|205791.7|205641.7|8
1635987970000|2021-11-04 01:06:10|205790.2|205640.2|205793.8|205643.8|205794.1|205644.1|205790.2|205640.2|14
1635987980000|2021-11-04 01:06:20|205793.9|205643.9|205791.5|205641.5|205795.2|205645.2|205791.5|205641.5|18
1635987990000|2021-11-04 01:06:30|205791.4|205641.4|205791.3|205641.3|205792.8|205642.8|205787.7|205637.7|25
1635988000000|2021-11-04 01:06:40|205791.5|205641.5|205793|205643|205793.3|205643.3|205788.3|205638.3|13
1635988010000|2021-11-04 01:06:50|205793.6|205643.6|205792.6|205642.6|205794.1|205644.1|205791.1|205641.1|15
1635988020000|2021-11-04 01:07:00|205791.3|205641.3|205792.6|205642.6|205792.7|205642.7|205791.3|205641.3|13
1635988030000|2021-11-04 01:07:10|205792.4|205642.4|205791.5|205641.5|205794.8|205644.8|205790.8|205640.8|17
1635988040000|2021-11-04 01:07:20|205792.1|205642.1|205792.9|205642.9|205793|205643|205792|205642|14
1635988050000|2021-11-04 01:07:30|205792.8|205642.8|205789.9|205639.9|205793|205643|205789.9|205639.9|11
1635988060000|2021-11-04 01:07:40|205789.5|205639.5|205793.2|205643.2|205793.8|205643.8|205789.5|205639.5|12
1635988070000|2021-11-04 01:07:50|205793.9|205643.9|205793|205643|205793.9|205643.9|205793|205643|5
1635988080000|2021-11-04 01:08:00|205792.9|205642.9|205791.8|205641.8|205795|205645|205790.5|205640.5|20
1635988090000|2021-11-04 01:08:10|205791.5|205641.5|205792.9|205642.9|205793.9|205643.9|205791.1|205641.1|20
1635988100000|2021-11-04 01:08:20|205792.8|205642.8|205793.1|205643.1|205794|205644|205791.8|205641.8|17
1635988110000|2021-11-04 01:08:30|205792.5|205642.5|205789.5|205639.5|205793.2|205643.2|205789.5|205639.5|9
1635988120000|2021-11-04 01:08:40|205790.2|205640.2|205792.7|205642.7|205793.2|205643.2|205788.6|205638.6|13
1635988130000|2021-11-04 01:08:50|205792.8|205642.8|205791.2|205641.2|205792.8|205642.8|205788.5|205638.5|8
1635988140000|2021-11-04 01:09:00|205790.5|205640.5|205790.5|205640.5|205790.9|205640.9|205790.5|205640.5|3
1635988150000|2021-11-04 01:09:10|205790.4|205640.4|205792.7|205642.7|205793.1|205643.1|205788.4|205638.4|21
1635988160000|2021-11-04 01:09:20|205792.4|205642.4|205791.8|205641.8|205792.4|205642.4|205789.9|205639.9|8
1635988170000|2021-11-04 01:09:30|205791.1|205641.1|205789.8|205639.8|205793.5|205643.5|205789.2|205639.2|10
1635988180000|2021-11-04 01:09:40|205790.7|205640.7|205792.8|205642.8|205792.8|205642.8|205790.7|205640.7|9
1635988190000|2021-11-04 01:09:50|205791.8|205641.8|205788.9|205638.9|205792.6|205642.6|205788.9|205638.9|14
1635988200000|2021-11-04 01:10:00|205787.1|205637.1|205789.2|205639.2|205789.3|205639.3|205787.1|205637.1|10
1635988210000|2021-11-04 01:10:10|205789.3|205639.3|205788.8|205638.8|205791.3|205641.3|205788.8|205638.8|5
1635988220000|2021-11-04 01:10:20|205790.4|205640.4|205790.4|205640.4|205792.2|205642.2|205789|205639|7
1635988230000|2021-11-04 01:10:30|205789.9|205639.9|205789.3|205639.3|205790.5|205640.5|205789.3|205639.3|11
1635988240000|2021-11-04 01:10:40|205788.5|205638.5|205791.3|205641.3|205791.4|205641.4|205788.5|205638.5|6
1635988250000|2021-11-04 01:10:50|205789.6|205639.6|205791.7|205641.7|205791.9|205641.9|205789.3|205639.3|8
1635988260000|2021-11-04 01:11:00|205791.8|205641.8|205789.2|205639.2|205791.8|205641.8|205787.8|205637.8|11
1635988270000|2021-11-04 01:11:10|205790.1|205640.1|205790.6|205640.6|205791.1|205641.1|205789.7|205639.7|6
1635988280000|2021-11-04 01:11:20|205790.2|205640.2|205787.2|205637.2|205790.5|205640.5|205786.7|205636.7|6
1635988290000|2021-11-04 01:11:30|205788.5|205638.5|205789|205639|205789.3|205639.3|205788|205638|6
1635988300000|2021-11-04 01:11:40|205788.4|205638.4|205790|205640|205791|205641|205788.4|205638.4|5
1635988310000|2021-11-04 01:11:50|205790.4|205640.4|205790.7|205640.7|205791.6|205641.6|205789.8|205639.8|8
1635988320000|2021-11-04 01:12:00|205790.9|205640.9|205789|205639|205792.9|205642.9|205785.7|205635.7|9
1635988330000|2021-11-04 01:12:10|205788.5|205638.5|205789.1|205639.1|205791.1|205641.1|205788.5|205638.5|10
1635988340000|2021-11-04 01:12:20|205788.8|205638.8|205790.4|205640.4|205791.6|205641.6|205788.7|205638.7|10
1635988350000|2021-11-04 01:12:30|205790.8|205640.8|205789.4|205639.4|205791|205641|205786.6|205636.6|12
1635988360000|2021-11-04 01:12:40|205789.8|205639.8|205789.7|205639.7|205790.9|205640.9|205789.5|205639.5|9
1635988370000|2021-11-04 01:12:50|205790|205640|205789.5|205639.5|205790.1|205640.1|205789.5|205639.5|8
1635988380000|2021-11-04 01:13:00|205784.9|205634.9|205788.9|205638.9|205790.5|205640.5|205784.9|205634.9|17
1635988390000|2021-11-04 01:13:10|205788.5|205638.5|205794|205644|205794.1|205644.1|205786.7|205636.7|19
1635988400000|2021-11-04 01:13:20|205794.1|205644.1|205788.9|205638.9|205794.1|205644.1|205786.9|205636.9|9
1635988410000|2021-11-04 01:13:30|205790.1|205640.1|205791.9|205641.9|205792.5|205642.5|205789.9|205639.9|18
1635988420000|2021-11-04 01:13:40|205791.7|205641.7|205788|205638|205791.8|205641.8|205788|205638|10
1635988430000|2021-11-04 01:13:50|205785.3|205635.3|205792.1|205642.1|205792.1|205642.1|205785.3|205635.3|15
1635988440000|2021-11-04 01:14:00|205792.8|205642.8|205827.2|205677.2|205831.3|205681.3|205792.8|205642.8|18
1635988450000|2021-11-04 01:14:10|205826.2|205676.2|205827.4|205677.4|205828.7|205678.7|205823|205673|18
1635988460000|2021-11-04 01:14:20|205827.3|205677.3|205828.1|205678.1|205833|205683|205827.3|205677.3|12
1635988470000|2021-11-04 01:14:30|205829.2|205679.2|205829|205679|205833.2|205683.2|205828.8|205678.8|13
1635988480000|2021-11-04 01:14:40|205828.8|205678.8|205831.2|205681.2|205831.8|205681.8|205828.5|205678.5|7
1635988490000|2021-11-04 01:14:50|205822.8|205672.8|205825|205675|205826.5|205676.5|205822.7|205672.7|11
1635988500000|2021-11-04 01:15:00|205831.3|205681.3|205829.6|205679.6|205833|205683|205829.6|205679.6|23
1635988510000|2021-11-04 01:15:10|205824.3|205674.3|205826.7|205676.7|205827.4|205677.4|205824.3|205674.3|20
1635988520000|2021-11-04 01:15:20|205826.5|205676.5|205828|205678|205828|205678|205825.6|205675.6|12
1635988530000|2021-11-04 01:15:30|205825.8|205675.8|205826.4|205676.4|205829.4|205679.4|205825.5|205675.5|19
1635988540000|2021-11-04 01:15:40|205824.7|205674.7|205830.7|205680.7|205832.7|205682.7|205824.7|205674.7|19
1635988550000|2021-11-04 01:15:50|205830.2|205680.2|205828.8|205678.8|205830.3|205680.3|205827|205677|14
1635988560000|2021-11-04 01:16:00|205824.1|205674.1|205831.7|205681.7|205832.1|205682.1|205824.1|205674.1|15
1635988570000|2021-11-04 01:16:10|205829.9|205679.9|205829|205679|205834.9|205684.9|205829|205679|20
1635988580000|2021-11-04 01:16:20|205825.7|205675.7|205826.8|205676.8|205827.1|205677.1|205825.5|205675.5|9
1635988590000|2021-11-04 01:16:30|205826.6|205676.6|205822.7|205672.7|205826.8|205676.8|205820.9|205670.9|8
1635988600000|2021-11-04 01:16:40|205818.3|205668.3|205826.6|205676.6|205826.6|205676.6|205818.3|205668.3|12
1635988610000|2021-11-04 01:16:50|205827.4|205677.4|205827.4|205677.4|205828.9|205678.9|205827|205677|11
1635988620000|2021-11-04 01:17:00|205823.7|205673.7|205832.2|205682.2|205834.9|205684.9|205823.7|205673.7|21
1635988630000|2021-11-04 01:17:10|205832.3|205682.3|205830.2|205680.2|205832.3|205682.3|205830.1|205680.1|17
1635988640000|2021-11-04 01:17:20|205830|205680|205832.3|205682.3|205832.9|205682.9|205829.5|205679.5|17
1635988650000|2021-11-04 01:17:30|205825.5|205675.5|205832.2|205682.2|205834.3|205684.3|205825.5|205675.5|16
1635988660000|2021-11-04 01:17:40|205832.8|205682.8|205831.6|205681.6|205832.9|205682.9|205831.5|205681.5|13
1635988670000|2021-11-04 01:17:50|205832|205682|205832.2|205682.2|205832.8|205682.8|205831.5|205681.5|16
1635988680000|2021-11-04 01:18:00|205826.2|205676.2|205829.7|205679.7|205829.7|205679.7|205826.2|205676.2|13
1635988690000|2021-11-04 01:18:10|205830.2|205680.2|205828.8|205678.8|205830.3|205680.3|205828.8|205678.8|15
1635988700000|2021-11-04 01:18:20|205828.7|205678.7|205829|205679|205830.3|205680.3|205828.7|205678.7|8
1635988710000|2021-11-04 01:18:30|205819.1|205669.1|205827|205677|205827.4|205677.4|205819.1|205669.1|12
1635988720000|2021-11-04 01:18:40|205826.7|205676.7|205830.9|205680.9|205831.6|205681.6|205826.4|205676.4|14
1635988730000|2021-11-04 01:18:50|205830.8|205680.8|205834.6|205684.6|205835.4|205685.4|205827.9|205677.9|20
1635988740000|2021-11-04 01:19:00|205831.1|205681.1|205829.4|205679.4|205831.1|205681.1|205826.3|205676.3|19
1635988750000|2021-11-04 01:19:10|205828.9|205678.9|205826.2|205676.2|205829.1|205679.1|205825.4|205675.4|17
1635988760000|2021-11-04 01:19:20|205825.5|205675.5|205826.8|205676.8|205829|205679|205819.6|205669.6|19
1635988770000|2021-11-04 01:19:30|205826.5|205676.5|205827.4|205677.4|205829.2|205679.2|205825.1|205675.1|19
1635988780000|2021-11-04 01:19:40|205827.5|205677.5|205825.6|205675.6|205827.5|205677.5|205824.7|205674.7|15
1635988790000|2021-11-04 01:19:50|205825.3|205675.3|205828.9|205678.9|205828.9|205678.9|205825.3|205675.3|5
1635988800000|2021-11-04 01:20:00|205826.6|205676.6|205829.1|205679.1|205829.1|205679.1|205821.7|205671.7|18
1635988810000|2021-11-04 01:20:10|205829|205679|205833.1|205683.1|205833.6|205683.6|205829|205679|12
1635988820000|2021-11-04 01:20:20|205833.4|205683.4|205840.3|205690.3|205841.1|205691.1|205833.1|205683.1|15
1635988830000|2021-11-04 01:20:30|205840.5|205690.5|205840|205690|205842.2|205692.2|205840|205690|14
1635988840000|2021-11-04 01:20:40|205839.9|205689.9|205840.1|205690.1|205841.5|205691.5|205839.6|205689.6|15
1635988850000|2021-11-04 01:20:50|205840.3|205690.3|205840.5|205690.5|205843.5|205693.5|205840|205690|20
1635988860000|2021-11-04 01:21:00|205840.6|205690.6|205840.1|205690.1|205842.2|205692.2|205840|205690|11
1635988870000|2021-11-04 01:21:10|205839.1|205689.1|205835.9|205685.9|205839.2|205689.2|205835.7|205685.7|15
1635988880000|2021-11-04 01:21:20|205836.8|205686.8|205839.9|205689.9|205841.3|205691.3|205836.8|205686.8|8
1635988890000|2021-11-04 01:21:30|205839.1|205689.1|205841|205691|205841.9|205691.9|205838.7|205688.7|8
1635988900000|2021-11-04 01:21:40|205839.8|205689.8|205831.2|205681.2|205840.8|205690.8|205830.8|205680.8|15
1635988910000|2021-11-04 01:21:50|205831.7|205681.7|205828.5|205678.5|205835|205685|205825.3|205675.3|21
1635988920000|2021-11-04 01:22:00|205827.7|205677.7|205827.9|205677.9|205829.8|205679.8|205826.2|205676.2|12
1635988930000|2021-11-04 01:22:10|205827.6|205677.6|205832.5|205682.5|205832.5|205682.5|205826.8|205676.8|15
1635988940000|2021-11-04 01:22:20|205832.1|205682.1|205832|205682|205832.1|205682.1|205829.1|205679.1|15
1635988950000|2021-11-04 01:22:30|205831.2|205681.2|205833.8|205683.8|205833.8|205683.8|205830.6|205680.6|6
1635988960000|2021-11-04 01:22:40|205833.7|205683.7|205826.4|205676.4|205833.7|205683.7|205824.8|205674.8|20
1635988970000|2021-11-04 01:22:50|205826.1|205676.1|205822.1|205672.1|205829.4|205679.4|205821.9|205671.9|20
1635988980000|2021-11-04 01:23:00|205823|205673|205794.9|205644.9|205824.5|205674.5|205793.7|205643.7|15
1635988990000|2021-11-04 01:23:10|205793.3|205643.3|205795.8|205645.8|205796.2|205646.2|205793.3|205643.3|12
1635989000000|2021-11-04 01:23:20|205795.6|205645.6|205791|205641|205795.6|205645.6|205790.4|205640.4|9
1635989010000|2021-11-04 01:23:30|205791.4|205641.4|205799.5|205649.5|205799.5|205649.5|205791.4|205641.4|11
1635989020000|2021-11-04 01:23:40|205801.9|205651.9|205799.5|205649.5|205801.9|205651.9|205799.4|205649.4|12
1635989030000|2021-11-04 01:23:50|205799.7|205649.7|205793.1|205643.1|205799.9|205649.9|205792.3|205642.3|11
1635989040000|2021-11-04 01:24:00|205794.9|205644.9|205795.4|205645.4|205797.7|205647.7|205793.9|205643.9|16
1635989050000|2021-11-04 01:24:10|205794.8|205644.8|205793.8|205643.8|205796.6|205646.6|205793.8|205643.8|19
1635989060000|2021-11-04 01:24:20|205793.6|205643.6|205794|205644|205794|205644|205791|205641|12
1635989070000|2021-11-04 01:24:30|205793.8|205643.8|205796|205646|205797.2|205647.2|205793.4|205643.4|14
1635989080000|2021-11-04 01:24:40|205796.2|205646.2|205791.5|205641.5|205797.8|205647.8|205785.4|205635.4|10
1635989090000|2021-11-04 01:24:50|205798.9|205648.9|205788|205638|205799|205649|205787.9|205637.9|20
1635989100000|2021-11-04 01:25:00|205788.4|205638.4|205787.6|205637.6|205791|205641|205786.9|205636.9|20
1635989110000|2021-11-04 01:25:10|205787.8|205637.8|205788.5|205638.5|205788.5|205638.5|205787.7|205637.7|5
1635989120000|2021-11-04 01:25:20|205787.7|205637.7|205789.4|205639.4|205789.5|205639.5|205787.7|205637.7|8
1635989130000|2021-11-04 01:25:30|205789|205639|205785.8|205635.8|205790.7|205640.7|205784.2|205634.2|14
1635989140000|2021-11-04 01:25:40|205786.8|205636.8|205784.7|205634.7|205790.5|205640.5|205784.4|205634.4|8
1635989150000|2021-11-04 01:25:50|205785.2|205635.2|205786.2|205636.2|205786.6|205636.6|205784.6|205634.6|10
1635989160000|2021-11-04 01:26:00|205787.9|205637.9|205785.4|205635.4|205787.9|205637.9|205783.8|205633.8|10
1635989170000|2021-11-04 01:26:10|205780.9|205630.9|205786.7|205636.7|205787.1|205637.1|205780.9|205630.9|10
1635989180000|2021-11-04 01:26:20|205786.3|205636.3|205792.5|205642.5|205798.4|205648.4|205784.2|205634.2|11
1635989190000|2021-11-04 01:26:30|205797.8|205647.8|205796.7|205646.7|205798.7|205648.7|205794.5|205644.5|7
1635989200000|2021-11-04 01:26:40|205794.1|205644.1|205783.5|205633.5|205802|205652|205783.5|205633.5|13
1635989210000|2021-11-04 01:26:50|205786.9|205636.9|205776.2|205626.2|205786.9|205636.9|205775.1|205625.1|18
1635989220000|2021-11-04 01:27:00|205776.9|205626.9|205778.5|205628.5|205779.4|205629.4|205776.7|205626.7|18
1635989230000|2021-11-04 01:27:10|205778.4|205628.4|205779|205629|205781.7|205631.7|205777.5|205627.5|12
1635989240000|2021-11-04 01:27:20|205778.9|205628.9|205778.2|205628.2|205783.2|205633.2|205776.5|205626.5|14
1635989250000|2021-11-04 01:27:30|205778.9|205628.9|205778.6|205628.6|205779|205629|205778.3|205628.3|5
1635989260000|2021-11-04 01:27:40|205778.3|205628.3|205780.5|205630.5|205780.5|205630.5|205777.6|205627.6|8
1635989270000|2021-11-04 01:27:50|205780.1|205630.1|205783|205633|205785.5|205635.5|205780.1|205630.1|18
1635989280000|2021-11-04 01:28:00|205783.1|205633.1|205779.9|205629.9|205784.4|205634.4|205779.2|205629.2|16
1635989290000|2021-11-04 01:28:10|205780.3|205630.3|205778.2|205628.2|205780.3|205630.3|205776.4|205626.4|13
1635989300000|2021-11-04 01:28:20|205779.2|205629.2|205777.8|205627.8|205779.2|205629.2|205775.3|205625.3|10
1635989310000|2021-11-04 01:28:30|205778.1|205628.1|205779.8|205629.8|205779.8|205629.8|205776.1|205626.1|11
1635989320000|2021-11-04 01:28:40|205780.1|205630.1|205787.6|205637.6|205788.3|205638.3|205780.1|205630.1|12
1635989330000|2021-11-04 01:28:50|205788.1|205638.1|205779.9|205629.9|205788.1|205638.1|205779.2|205629.2|15
1635989340000|2021-11-04 01:29:00|205779.3|205629.3|205782.3|205632.3|205782.8|205632.8|205779.3|205629.3|14
1635989350000|2021-11-04 01:29:10|205782.6|205632.6|205781.1|205631.1|205782.6|205632.6|205778.9|205628.9|14
1635989360000|2021-11-04 01:29:20|205781.4|205631.4|205779.7|205629.7|205784.5|205634.5|205778.6|205628.6|16
1635989370000|2021-11-04 01:29:30|205780.1|205630.1|205779.6|205629.6|205780.7|205630.7|205779.6|205629.6|11
1635989380000|2021-11-04 01:29:40|205779.7|205629.7|205775.6|205625.6|205779.7|205629.7|205772.2|205622.2|17
1635989390000|2021-11-04 01:29:50|205775.1|205625.1|205778.5|205628.5|205778.5|205628.5|205774.2|205624.2|16
1635989400000|2021-11-04 01:30:00|205777.9|205627.9|205773.7|205623.7|205780|205630|205773.7|205623.7|24
1635989410000|2021-11-04 01:30:10|205776.6|205626.6|205782|205632|205784.4|205634.4|205774.3|205624.3|10
1635989420000|2021-11-04 01:30:20|205781.5|205631.5|205779.4|205629.4|205781.6|205631.6|205769.9|205619.9|22
1635989430000|2021-11-04 01:30:30|205775.8|205625.8|205780.1|205630.1|205785.7|205635.7|205775.8|205625.8|20
1635989440000|2021-11-04 01:30:40|205780.8|205630.8|205779.9|205629.9|205786.1|205636.1|205779.4|205629.4|18
1635989450000|2021-11-04 01:30:50|205781.1|205631.1|205782.5|205632.5|205783.3|205633.3|205779.1|205629.1|23
1635989460000|2021-11-04 01:31:00|205786.8|205636.8|205785.7|205635.7|205787|205637|205778.5|205628.5|21
1635989470000|2021-11-04 01:31:10|205786.9|205636.9|205789|205639|205791.4|205641.4|205786.9|205636.9|18
1635989480000|2021-11-04 01:31:20|205789.7|205639.7|205789|205639|205791|205641|205788.2|205638.2|16
1635989490000|2021-11-04 01:31:30|205784.8|205634.8|205790.6|205640.6|205790.6|205640.6|205784.8|205634.8|18
1635989500000|2021-11-04 01:31:40|205791.8|205641.8|205790.4|205640.4|205793.7|205643.7|205789.6|205639.6|18
1635989510000|2021-11-04 01:31:50|205791.1|205641.1|205792|205642|205792.1|205642.1|205791|205641|11
1635989520000|2021-11-04 01:32:00|205792.1|205642.1|205796.2|205646.2|205797.9|205647.9|205790.9|205640.9|26
1635989530000|2021-11-04 01:32:10|205795.7|205645.7|205797.9|205647.9|205798.6|205648.6|205795.7|205645.7|19
1635989540000|2021-11-04 01:32:20|205798|205648|205798.1|205648.1|205799.5|205649.5|205796.1|205646.1|14
1635989550000|2021-11-04 01:32:30|205797.4|205647.4|205798.1|205648.1|205802.1|205652.1|205791.8|205641.8|18
1635989560000|2021-11-04 01:32:40|205798.3|205648.3|205790.6|205640.6|205801.1|205651.1|205786.7|205636.7|17
1635989570000|2021-11-04 01:32:50|205790|205640|205797.6|205647.6|205798.1|205648.1|205789.9|205639.9|20
1635989580000|2021-11-04 01:33:00|205796.2|205646.2|205791.6|205641.6|205796.7|205646.7|205789.8|205639.8|11
1635989590000|2021-11-04 01:33:10|205791.1|205641.1|205785|205635|205791.2|205641.2|205780.4|205630.4|21
1635989600000|2021-11-04 01:33:20|205786.5|205636.5|205782.1|205632.1|205787.3|205637.3|205782.1|205632.1|9
1635989610000|2021-11-04 01:33:30|205782.8|205632.8|205788.8|205638.8|205789.1|205639.1|205782.8|205632.8|15
1635989620000|2021-11-04 01:33:40|205788.9|205638.9|205787.4|205637.4|205789|205639|205785.7|205635.7|15
1635989630000|2021-11-04 01:33:50|205787.3|205637.3|205786.2|205636.2|205789.2|205639.2|205785.2|205635.2|19
1635989640000|2021-11-04 01:34:00|205786.4|205636.4|205789.4|205639.4|205797.5|205647.5|205786.4|205636.4|14
1635989650000|2021-11-04 01:34:10|205790.5|205640.5|205794.5|205644.5|205794.7|205644.7|205790.5|205640.5|15
1635989660000|2021-11-04 01:34:20|205794.2|205644.2|205797.3|205647.3|205798.3|205648.3|205794.2|205644.2|19
1635989670000|2021-11-04 01:34:30|205803.2|205653.2|205787.3|205637.3|205806|205656|205784.4|205634.4|22
1635989680000|2021-11-04 01:34:40|205787.6|205637.6|205790.6|205640.6|205791.6|205641.6|205787.6|205637.6|23
1635989690000|2021-11-04 01:34:50|205791|205641|205791.9|205641.9|205794.5|205644.5|205786.5|205636.5|23
1635989700000|2021-11-04 01:35:00|205792.3|205642.3|205784.5|205634.5|205792.3|205642.3|205784.5|205634.5|27
1635989710000|2021-11-04 01:35:10|205786.2|205636.2|205792|205642|205792.7|205642.7|205781.7|205631.7|17
1635989720000|2021-11-04 01:35:20|205791.1|205641.1|205788.1|205638.1|205791.5|205641.5|205785.7|205635.7|22
1635989730000|2021-11-04 01:35:30|205787.7|205637.7|205785.6|205635.6|205787.9|205637.9|205784.6|205634.6|10
1635989740000|2021-11-04 01:35:40|205785.7|205635.7|205789.6|205639.6|205790.7|205640.7|205785.4|205635.4|17
1635989750000|2021-11-04 01:35:50|205788.3|205638.3|205785|205635|205788.6|205638.6|205782.4|205632.4|12
1635989760000|2021-11-04 01:36:00|205784.6|205634.6|205784.7|205634.7|205786.2|205636.2|205784.6|205634.6|10
1635989770000|2021-11-04 01:36:10|205784.4|205634.4|205788.2|205638.2|205788.2|205638.2|205784.1|205634.1|7
1635989780000|2021-11-04 01:36:20|205788.1|205638.1|205785.3|205635.3|205788.4|205638.4|205784.7|205634.7|9
1635989790000|2021-11-04 01:36:30|205785.7|205635.7|205788.2|205638.2|205788.6|205638.6|205785.7|205635.7|12
1635989800000|2021-11-04 01:36:40|205788.4|205638.4|205790.1|205640.1|205790.1|205640.1|205782.1|205632.1|11
1635989810000|2021-11-04 01:36:50|205790.7|205640.7|205792.7|205642.7|205794.3|205644.3|205790.7|205640.7|16
1635989820000|2021-11-04 01:37:00|205792.5|205642.5|205820.8|205670.8|205820.8|205670.8|205789.7|205639.7|25
1635989830000|2021-11-04 01:37:10|205821|205671|205821.6|205671.6|205822.9|205672.9|205819.6|205669.6|17
1635989840000|2021-11-04 01:37:20|205821.2|205671.2|205825.8|205675.8|205826.4|205676.4|205820.3|205670.3|12
1635989850000|2021-11-04 01:37:30|205827.1|205677.1|205826.5|205676.5|205827.2|205677.2|205822.6|205672.6|24
1635989860000|2021-11-04 01:37:40|205826.6|205676.6|205826.2|205676.2|205827.8|205677.8|205825.5|205675.5|12
1635989870000|2021-11-04 01:37:50|205826.6|205676.6|205823.1|205673.1|205827.5|205677.5|205818.7|205668.7|11
1635989880000|2021-11-04 01:38:00|205823|205673|205823.4|205673.4|205824.2|205674.2|205820.4|205670.4|12
1635989890000|2021-11-04 01:38:10|205825.2|205675.2|205823|205673|205825.2|205675.2|205819.8|205669.8|11
1635989900000|2021-11-04 01:38:20|205822.9|205672.9|205820.7|205670.7|205823.4|205673.4|205819.2|205669.2|9
1635989910000|2021-11-04 01:38:30|205818.9|205668.9|205823.1|205673.1|205824.3|205674.3|205818.9|205668.9|13
1635989920000|2021-11-04 01:38:40|205823|205673|205819.4|205669.4|205823|205673|205819.3|205669.3|13
1635989930000|2021-11-04 01:38:50|205819|205669|205818.4|205668.4|205819|205669|205815.8|205665.8|9
1635989940000|2021-11-04 01:39:00|205818.6|205668.6|205826.8|205676.8|205831.9|205681.9|205818.6|205668.6|22
1635989950000|2021-11-04 01:39:10|205824.8|205674.8|205823|205673|205825|205675|205822.7|205672.7|20
1635989960000|2021-11-04 01:39:20|205822.8|205672.8|205820.4|205670.4|205823.1|205673.1|205819|205669|11
1635989970000|2021-11-04 01:39:30|205820.8|205670.8|205818.9|205668.9|205821|205671|205817.8|205667.8|5
1635989980000|2021-11-04 01:39:40|205818.5|205668.5|205824|205674|205825.7|205675.7|205818.5|205668.5|11
1635989990000|2021-11-04 01:39:50|205824.1|205674.1|205820.6|205670.6|205824.3|205674.3|205816.6|205666.6|11
1635990000000|2021-11-04 01:40:00|205821.2|205671.2|205823.7|205673.7|205825.5|205675.5|205821.2|205671.2|12
1635990010000|2021-11-04 01:40:10|205823.3|205673.3|205821.1|205671.1|205826.8|205676.8|205816.5|205666.5|22
1635990020000|2021-11-04 01:40:20|205820.6|205670.6|205828|205678|205829.9|205679.9|205820.6|205670.6|20
1635990030000|2021-11-04 01:40:30|205827.7|205677.7|205824|205674|205827.7|205677.7|205822.1|205672.1|20
1635990040000|2021-11-04 01:40:40|205823.6|205673.6|205820.6|205670.6|205825.2|205675.2|205817.1|205667.1|18
1635990050000|2021-11-04 01:40:50|205820.1|205670.1|205820.7|205670.7|205821.7|205671.7|205820.1|205670.1|14
1635990060000|2021-11-04 01:41:00|205820.5|205670.5|205820|205670|205821|205671|205819.2|205669.2|9
1635990070000|2021-11-04 01:41:10|205820.6|205670.6|205820.4|205670.4|205821.3|205671.3|205820.4|205670.4|12
1635990080000|2021-11-04 01:41:20|205820.8|205670.8|205823.4|205673.4|205823.4|205673.4|205817.2|205667.2|7
1635990090000|2021-11-04 01:41:30|205824.7|205674.7|205827.6|205677.6|205829.6|205679.6|205822.5|205672.5|19
1635990100000|2021-11-04 01:41:40|205826.4|205676.4|205824.9|205674.9|205826.4|205676.4|205824.2|205674.2|11
1635990110000|2021-11-04 01:41:50|205821.1|205671.1|205826.6|205676.6|205827.7|205677.7|205821.1|205671.1|10
1635990120000|2021-11-04 01:42:00|205826.3|205676.3|205871.4|205721.4|205875.7|205725.7|205826.3|205676.3|25
1635990130000|2021-11-04 01:42:10|205871.9|205721.9|205876.4|205726.4|205876.4|205726.4|205871.9|205721.9|20
1635990140000|2021-11-04 01:42:20|205876.7|205726.7|205873.1|205723.1|205876.7|205726.7|205872.9|205722.9|11
1635990150000|2021-11-04 01:42:30|205872.9|205722.9|205875.7|205725.7|205876.4|205726.4|205872.8|205722.8|16
1635990160000|2021-11-04 01:42:40|205875.4|205725.4|205874.8|205724.8|205876.1|205726.1|205874.1|205724.1|18
1635990170000|2021-11-04 01:42:50|205875|205725|205872.6|205722.6|205875.3|205725.3|205872.6|205722.6|14
1635990180000|2021-11-04 01:43:00|205872.4|205722.4|205874.6|205724.6|205875.1|205725.1|205872.3|205722.3|17
1635990190000|2021-11-04 01:43:10|205874|205724|205873.8|205723.8|205874.4|205724.4|205872.8|205722.8|20
1635990200000|2021-11-04 01:43:20|205874|205724|205875.3|205725.3|205875.3|205725.3|205873.5|205723.5|14
1635990210000|2021-11-04 01:43:30|205876.3|205726.3|205875.4|205725.4|205876.3|205726.3|205873.3|205723.3|16
1635990220000|2021-11-04 01:43:40|205874.3|205724.3|205873.4|205723.4|205875.5|205725.5|205873.4|205723.4|7
1635990230000|2021-11-04 01:43:50|205873|205723|205877|205727|205877|205727|205873|205723|16
1635990240000|2021-11-04 01:44:00|205876.6|205726.6|205875.2|205725.2|205876.6|205726.6|205872|205722|17
1635990250000|2021-11-04 01:44:10|205875.1|205725.1|205875.6|205725.6|205877.6|205727.6|205875.1|205725.1|16
1635990260000|2021-11-04 01:44:20|205875.8|205725.8|205876.2|205726.2|205878.8|205728.8|205873.5|205723.5|18
1635990270000|2021-11-04 01:44:30|205874.7|205724.7|205877|205727|205877.6|205727.6|205874|205724|14
1635990280000|2021-11-04 01:44:40|205877.1|205727.1|205872.9|205722.9|205877.1|205727.1|205869|205719|16
1635990290000|2021-11-04 01:44:50|205873|205723|205872.7|205722.7|205878.3|205728.3|205872.3|205722.3|18
1635990300000|2021-11-04 01:45:00|205872.8|205722.8|205871.4|205721.4|205872.9|205722.9|205870.9|205720.9|14
1635990310000|2021-11-04 01:45:10|205871.9|205721.9|205873.2|205723.2|205874|205724|205871.3|205721.3|13
1635990320000|2021-11-04 01:45:20|205873.7|205723.7|205872.4|205722.4|205873.7|205723.7|205870|205720|10
1635990330000|2021-11-04 01:45:30|205872.3|205722.3|205873.4|205723.4|205874.2|205724.2|205871.4|205721.4|12
1635990340000|2021-11-04 01:45:40|205873|205723|205868.9|205718.9|205876.1|205726.1|205867.5|205717.5|14
1635990350000|2021-11-04 01:45:50|205869.2|205719.2|205870.8|205720.8|205871.7|205721.7|205868.6|205718.6|16
1635990360000|2021-11-04 01:46:00|205874.2|205724.2|205873.3|205723.3|205874.2|205724.2|205871.5|205721.5|17
1635990370000|2021-11-04 01:46:10|205872.9|205722.9|205875.4|205725.4|205875.7|205725.7|205872.1|205722.1|15
1635990380000|2021-11-04 01:46:20|205875.6|205725.6|205872.5|205722.5|205876.8|205726.8|205872.1|205722.1|14
1635990390000|2021-11-04 01:46:30|205872.7|205722.7|205870.8|205720.8|205873.3|205723.3|205870.8|205720.8|12
1635990400000|2021-11-04 01:46:40|205875.9|205725.9|205868.2|205718.2|205880.3|205730.3|205863.6|205713.6|24
1635990410000|2021-11-04 01:46:50|205867.5|205717.5|205867.3|205717.3|205871.2|205721.2|205867.3|205717.3|22
1635990420000|2021-11-04 01:47:00|205867.7|205717.7|205871.1|205721.1|205872.5|205722.5|205867.7|205717.7|10
1635990430000|2021-11-04 01:47:10|205871.2|205721.2|205871.2|205721.2|205871.7|205721.7|205871.1|205721.1|5
1635990440000|2021-11-04 01:47:20|205871|205721|205869.6|205719.6|205871|205721|205867.5|205717.5|9
1635990450000|2021-11-04 01:47:30|205869.9|205719.9|205871.6|205721.6|205875|205725|205869.9|205719.9|11
1635990460000|2021-11-04 01:47:40|205873.2|205723.2|205879.3|205729.3|205881|205731|205873.2|205723.2|21
1635990470000|2021-11-04 01:47:50|205878|205728|205873.6|205723.6|205878|205728|205868.6|205718.6|26
1635990480000|2021-11-04 01:48:00|205874.3|205724.3|205873.8|205723.8|205877.3|205727.3|205873.8|205723.8|12
1635990490000|2021-11-04 01:48:10|205873.9|205723.9|205873.8|205723.8|205874|205724|205872.1|205722.1|14
1635990500000|2021-11-04 01:48:20|205873.7|205723.7|205875.6|205725.6|205876.2|205726.2|205873.3|205723.3|10
1635990510000|2021-11-04 01:48:30|205876.3|205726.3|205871.3|205721.3|205876.3|205726.3|205870|205720|17
1635990520000|2021-11-04 01:48:40|205870.1|205720.1|205894.8|205744.8|205894.8|205744.8|205870.1|205720.1|15
1635990530000|2021-11-04 01:48:50|205881.7|205731.7|205873.4|205723.4|205881.7|205731.7|205872.8|205722.8|20
1635990540000|2021-11-04 01:49:00|205873|205723|205882.2|205732.2|205885.1|205735.1|205870.3|205720.3|18
1635990550000|2021-11-04 01:49:10|205881.3|205731.3|205878.2|205728.2|205882.3|205732.3|205876.7|205726.7|19
1635990560000|2021-11-04 01:49:20|205878.3|205728.3|205884.5|205734.5|205898.5|205748.5|205876.1|205726.1|18
1635990570000|2021-11-04 01:49:30|205884.2|205734.2|205879.1|205729.1|205896.1|205746.1|205875.1|205725.1|25
1635990580000|2021-11-04 01:49:40|205879.5|205729.5|205873.9|205723.9|205882.7|205732.7|205872.3|205722.3|14
1635990590000|2021-11-04 01:49:50|205874.3|205724.3|205870.3|205720.3|205874.4|205724.4|205870.3|205720.3|22
1635990600000|2021-11-04 01:50:00|205870.9|205720.9|205873.2|205723.2|205875.8|205725.8|205870.9|205720.9|21
1635990610000|2021-11-04 01:50:10|205873.4|205723.4|205872.5|205722.5|205874.2|205724.2|205871.1|205721.1|19
1635990620000|2021-11-04 01:50:20|205870.8|205720.8|205876.6|205726.6|205877.5|205727.5|205870.6|205720.6|16
1635990630000|2021-11-04 01:50:30|205876.7|205726.7|205877.7|205727.7|205897.8|205747.8|205875.5|205725.5|20
1635990640000|2021-11-04 01:50:40|205880.5|205730.5|205879.8|205729.8|205895|205745|205877|205727|18
1635990650000|2021-11-04 01:50:50|205877.1|205727.1|205886.4|205736.4|205890.6|205740.6|205877.1|205727.1|14
1635990660000|2021-11-04 01:51:00|205887.3|205737.3|205872.9|205722.9|205895.9|205745.9|205872.9|205722.9|22
1635990670000|2021-11-04 01:51:10|205874.9|205724.9|205875.6|205725.6|205875.8|205725.8|205872.4|205722.4|16
1635990680000|2021-11-04 01:51:20|205875.1|205725.1|205876.7|205726.7|205877|205727|205874.5|205724.5|14
1635990690000|2021-11-04 01:51:30|205876.6|205726.6|205877|205727|205894.1|205744.1|205876.6|205726.6|19
1635990700000|2021-11-04 01:51:40|205878.4|205728.4|205889.3|205739.3|205894|205744|205877.3|205727.3|16
1635990710000|2021-11-04 01:51:50|205883.4|205733.4|205875.4|205725.4|205886.4|205736.4|205875.4|205725.4|23
1635990720000|2021-11-04 01:52:00|205875.6|205725.6|205869.5|205719.5|205890.8|205740.8|205867.7|205717.7|27
1635990730000|2021-11-04 01:52:10|205868.5|205718.5|205871.7|205721.7|205871.9|205721.9|205868.5|205718.5|16
1635990740000|2021-11-04 01:52:20|205872.3|205722.3|205874.9|205724.9|205875.4|205725.4|205871.3|205721.3|17
1635990750000|2021-11-04 01:52:30|205875.1|205725.1|205870.8|205720.8|205875.3|205725.3|205870.8|205720.8|20
1635990760000|2021-11-04 01:52:40|205871.5|205721.5|205872.8|205722.8|205874.4|205724.4|205871.5|205721.5|24
1635990770000|2021-11-04 01:52:50|205871.7|205721.7|205874.2|205724.2|205876.4|205726.4|205871.3|205721.3|19
1635990780000|2021-11-04 01:53:00|205871.4|205721.4|205872.2|205722.2|205874.1|205724.1|205870.5|205720.5|17
1635990790000|2021-11-04 01:53:10|205872.4|205722.4|205873.9|205723.9|205873.9|205723.9|205870.6|205720.6|12
1635990800000|2021-11-04 01:53:20|205873.4|205723.4|205870.9|205720.9|205873.5|205723.5|205869.4|205719.4|8
1635990810000|2021-11-04 01:53:30|205871.6|205721.6|205873.1|205723.1|205874.7|205724.7|205870|205720|11
1635990820000|2021-11-04 01:53:40|205872.9|205722.9|205872.4|205722.4|205873.6|205723.6|205872.4|205722.4|10
1635990830000|2021-11-04 01:53:50|205872.5|205722.5|205874.2|205724.2|205874.7|205724.7|205872.5|205722.5|10
1635990840000|2021-11-04 01:54:00|205873.5|205723.5|205874.8|205724.8|205877.2|205727.2|205873.5|205723.5|11
1635990850000|2021-11-04 01:54:10|205874.6|205724.6|205873.3|205723.3|205874.8|205724.8|205872.1|205722.1|13
1635990860000|2021-11-04 01:54:20|205872.2|205722.2|205871.9|205721.9|205875.5|205725.5|205871.9|205721.9|17
1635990870000|2021-11-04 01:54:30|205871.7|205721.7|205872.4|205722.4|205872.7|205722.7|205870.7|205720.7|8
1635990880000|2021-11-04 01:54:40|205872|205722|205871.7|205721.7|205872|205722|205871.7|205721.7|3
1635990890000|2021-11-04 01:54:50|205871.6|205721.6|205876.7|205726.7|205877.6|205727.6|205871.6|205721.6|4
1635990900000|2021-11-04 01:55:00|205875.3|205725.3|205871.2|205721.2|205875.3|205725.3|205869|205719|16
1635990910000|2021-11-04 01:55:10|205870.4|205720.4|205875.9|205725.9|205876|205726|205870.4|205720.4|13
1635990920000|2021-11-04 01:55:20|205876|205726|205874.5|205724.5|205876|205726|205874.5|205724.5|10
1635990930000|2021-11-04 01:55:30|205874.9|205724.9|205876.1|205726.1|205877.3|205727.3|205874.6|205724.6|9
1635990940000|2021-11-04 01:55:40|205875.6|205725.6|205872.9|205722.9|205875.8|205725.8|205872.9|205722.9|11
1635990950000|2021-11-04 01:55:50|205868.7|205718.7|205870.5|205720.5|205871.7|205721.7|205868.7|205718.7|13
1635990960000|2021-11-04 01:56:00|205866.2|205716.2|205873.4|205723.4|205873.4|205723.4|205866.2|205716.2|5
1635990970000|2021-11-04 01:56:10|205873.3|205723.3|205872.2|205722.2|205873.3|205723.3|205872|205722|5
1635990980000|2021-11-04 01:56:20|205874.9|205724.9|205874.2|205724.2|205874.9|205724.9|205873.9|205723.9|9
1635990990000|2021-11-04 01:56:30|205874.3|205724.3|205872.4|205722.4|205874.3|205724.3|205872.4|205722.4|10
1635991000000|2021-11-04 01:56:40|205872.1|205722.1|205870.5|205720.5|205876|205726|205869.1|205719.1|17
1635991010000|2021-11-04 01:56:50|205869.3|205719.3|205872.9|205722.9|205874.1|205724.1|205869.1|205719.1|9
1635991020000|2021-11-04 01:57:00|205874.5|205724.5|205871.7|205721.7|205875.8|205725.8|205870.9|205720.9|16
1635991030000|2021-11-04 01:57:10|205872.4|205722.4|205872.8|205722.8|205874.4|205724.4|205872.2|205722.2|14
1635991040000|2021-11-04 01:57:20|205871|205721|205873.3|205723.3|205873.9|205723.9|205870.8|205720.8|19
1635991050000|2021-11-04 01:57:30|205873.1|205723.1|205873.3|205723.3|205874.1|205724.1|205871.5|205721.5|14
1635991060000|2021-11-04 01:57:40|205873.7|205723.7|205871.2|205721.2|205873.7|205723.7|205869.4|205719.4|14
1635991070000|2021-11-04 01:57:50|205871.4|205721.4|205871.4|205721.4|205874.3|205724.3|205870.9|205720.9|17
1635991080000|2021-11-04 01:58:00|205872.2|205722.2|205874.7|205724.7|205879.1|205729.1|205872.2|205722.2|23
1635991090000|2021-11-04 01:58:10|205875.4|205725.4|205875.4|205725.4|205877.3|205727.3|205874|205724|18
1635991100000|2021-11-04 01:58:20|205875.1|205725.1|205874.5|205724.5|205876.1|205726.1|205873.9|205723.9|13
1635991110000|2021-11-04 01:58:30|205873.9|205723.9|205873|205723|205874.3|205724.3|205872.2|205722.2|19
1635991120000|2021-11-04 01:58:40|205872.8|205722.8|205874.3|205724.3|205874.8|205724.8|205872.8|205722.8|15
1635991130000|2021-11-04 01:58:50|205872.3|205722.3|205873.3|205723.3|205874.4|205724.4|205872.3|205722.3|8
1635991140000|2021-11-04 01:59:00|205873.6|205723.6|205876.2|205726.2|205876.2|205726.2|205873.2|205723.2|12
1635991150000|2021-11-04 01:59:10|205875.4|205725.4|205870.5|205720.5|205875.4|205725.4|205869.1|205719.1|17
1635991160000|2021-11-04 01:59:20|205871|205721|205870.3|205720.3|205874.1|205724.1|205868|205718|15
1635991170000|2021-11-04 01:59:30|205870.9|205720.9|205872.7|205722.7|205873|205723|205870.8|205720.8|11
1635991180000|2021-11-04 01:59:40|205872.1|205722.1|205878.9|205728.9|205880.7|205730.7|205871.9|205721.9|11
1635991190000|2021-11-04 01:59:50|205882|205732|205874|205724|205882.8|205732.8|205873.9|205723.9|14
1635991200000|2021-11-04 02:00:00|205873.6|205723.6|205877.9|205727.9|205879.7|205729.7|205873.6|205723.6|21
1635991210000|2021-11-04 02:00:10|205877.5|205727.5|205872.5|205722.5|205879|205729|205872.3|205722.3|14
1635991220000|2021-11-04 02:00:20|205872.4|205722.4|205874.1|205724.1|205874.3|205724.3|205872.4|205722.4|9
1635991230000|2021-11-04 02:00:30|205874|205724|205873.1|205723.1|205874.6|205724.6|205872.9|205722.9|12
1635991240000|2021-11-04 02:00:40|205867.6|205717.6|205868.9|205718.9|205870.9|205720.9|205866.6|205716.6|10
1635991250000|2021-11-04 02:00:50|205861.5|205711.5|205874.8|205724.8|205875.7|205725.7|205861.5|205711.5|10
1635991260000|2021-11-04 02:01:00|205874.5|205724.5|205866.5|205716.5|205878.1|205728.1|205864.7|205714.7|9
1635991270000|2021-11-04 02:01:10|205866.8|205716.8|205872.3|205722.3|205874.1|205724.1|205866.6|205716.6|14
1635991280000|2021-11-04 02:01:20|205875.2|205725.2|205877.1|205727.1|205877.6|205727.6|205875.1|205725.1|12
1635991290000|2021-11-04 02:01:30|205876.8|205726.8|205902.4|205752.4|205903.9|205753.9|205876.6|205726.6|13
1635991300000|2021-11-04 02:01:40|205901.5|205751.5|205899.1|205749.1|205901.5|205751.5|205899.1|205749.1|14
1635991310000|2021-11-04 02:01:50|205899.3|205749.3|205900.5|205750.5|205900.5|205750.5|205897.5|205747.5|13
1635991320000|2021-11-04 02:02:00|205900.2|205750.2|205903.5|205753.5|205903.9|205753.9|205899.7|205749.7|14
1635991330000|2021-11-04 02:02:10|205903.6|205753.6|205905.3|205755.3|205906.1|205756.1|205890.5|205740.5|23
1635991340000|2021-11-04 02:02:20|205905.6|205755.6|205907.9|205757.9|205908.4|205758.4|205904.7|205754.7|16
1635991350000|2021-11-04 02:02:30|205908|205758|205907.4|205757.4|205908.1|205758.1|205907.3|205757.3|7
1635991360000|2021-11-04 02:02:40|205907.5|205757.5|205910.4|205760.4|205912.3|205762.3|205905.7|205755.7|8
1635991370000|2021-11-04 02:02:50|205910.8|205760.8|205914.4|205764.4|205914.4|205764.4|205907.1|205757.1|11
1635991380000|2021-11-04 02:03:00|205912.8|205762.8|205910.6|205760.6|205917|205767|205910.3|205760.3|11
1635991390000|2021-11-04 02:03:10|205909.7|205759.7|205915.8|205765.8|205916.4|205766.4|205908.1|205758.1|13
1635991400000|2021-11-04 02:03:20|205917.1|205767.1|205914.4|205764.4|205917.1|205767.1|205913|205763|13
1635991410000|2021-11-04 02:03:30|205913|205763|205930.9|205780.9|205931.9|205781.9|205913|205763|19
1635991420000|2021-11-04 02:03:40|205930.6|205780.6|205925.9|205775.9|205930.6|205780.6|205925.9|205775.9|15
1635991430000|2021-11-04 02:03:50|205926.1|205776.1|205926.9|205776.9|205928.9|205778.9|205926.1|205776.1|11
1635991440000|2021-11-04 02:04:00|205927|205777|205931.4|205781.4|205931.4|205781.4|205926.2|205776.2|18
1635991450000|2021-11-04 02:04:10|205930.2|205780.2|205926.8|205776.8|205930.2|205780.2|205926.6|205776.6|13
1635991460000|2021-11-04 02:04:20|205927.5|205777.5|205927.1|205777.1|205927.6|205777.6|205925.6|205775.6|12
1635991470000|2021-11-04 02:04:30|205926.7|205776.7|205926.1|205776.1|205931.3|205781.3|205926.1|205776.1|10
1635991480000|2021-11-04 02:04:40|205928.7|205778.7|205929.6|205779.6|205929.6|205779.6|205926.3|205776.3|9
1635991490000|2021-11-04 02:04:50|205928.6|205778.6|205921.9|205771.9|205929.1|205779.1|205921.9|205771.9|11
1635991500000|2021-11-04 02:05:00|205923.4|205773.4|205923.4|205773.4|205924.4|205774.4|205919.9|205769.9|10
1635991510000|2021-11-04 02:05:10|205924.1|205774.1|205925.1|205775.1|205925.4|205775.4|205922.7|205772.7|7
1635991520000|2021-11-04 02:05:20|205932.4|205782.4|205924.7|205774.7|205932.4|205782.4|205924.3|205774.3|12
1635991530000|2021-11-04 02:05:30|205924.2|205774.2|205925.1|205775.1|205925.1|205775.1|205923.7|205773.7|10
1635991540000|2021-11-04 02:05:40|205924.3|205774.3|205924.8|205774.8|205927.4|205777.4|205923.1|205773.1|8
1635991550000|2021-11-04 02:05:50|205923.5|205773.5|205923.5|205773.5|205924|205774|205923.2|205773.2|4
1635991560000|2021-11-04 02:06:00|205922.8|205772.8|205926.1|205776.1|205929.9|205779.9|205922.6|205772.6|16
1635991570000|2021-11-04 02:06:10|205925.9|205775.9|205929.1|205779.1|205930.5|205780.5|205925.9|205775.9|14
1635991580000|2021-11-04 02:06:20|205928.4|205778.4|205927.9|205777.9|205928.7|205778.7|205925.7|205775.7|10
1635991590000|2021-11-04 02:06:30|205925.8|205775.8|205926.5|205776.5|205927|205777|205925.4|205775.4|8
1635991600000|2021-11-04 02:06:40|205925|205775|205925.9|205775.9|205926.7|205776.7|205922.9|205772.9|8
1635991610000|2021-11-04 02:06:50|205926.6|205776.6|205926.8|205776.8|205929.9|205779.9|205925.2|205775.2|15
1635991620000|2021-11-04 02:07:00|205927.2|205777.2|205928.5|205778.5|205928.9|205778.9|205924.8|205774.8|9
1635991630000|2021-11-04 02:07:10|205927.7|205777.7|205926.7|205776.7|205927.9|205777.9|205926|205776|11
1635991640000|2021-11-04 02:07:20|205927|205777|205927.5|205777.5|205927.5|205777.5|205926.3|205776.3|6
1635991650000|2021-11-04 02:07:30|205927.8|205777.8|205931.4|205781.4|205931.4|205781.4|205925.6|205775.6|6
1635991660000|2021-11-04 02:07:40|205930.7|205780.7|205928.6|205778.6|205930.7|205780.7|205928.6|205778.6|8
1635991670000|2021-11-04 02:07:50|205930|205780|205939.4|205789.4|205939.4|205789.4|205928.8|205778.8|14
1635991680000|2021-11-04 02:08:00|205938.4|205788.4|205938.5|205788.5|205938.8|205788.8|205928.5|205778.5|17
1635991690000|2021-11-04 02:08:10|205938|205788|205938.5|205788.5|205939.6|205789.6|205936.2|205786.2|13
1635991700000|2021-11-04 02:08:20|205938.2|205788.2|205935.4|205785.4|205941.1|205791.1|205934.4|205784.4|16
1635991710000|2021-11-04 02:08:30|205934.1|205784.1|205933.5|205783.5|205944.8|205794.8|205925.7|205775.7|15
1635991720000|2021-11-04 02:08:40|205933.8|205783.8|205939.5|205789.5|205947.8|205797.8|205933|205783|17
1635991730000|2021-11-04 02:08:50|205938.7|205788.7|205939.1|205789.1|205939.4|205789.4|205938.6|205788.6|6
1635991740000|2021-11-04 02:09:00|205938.2|205788.2|205939.7|205789.7|205944|205794|205938.2|205788.2|18
1635991750000|2021-11-04 02:09:10|205940|205790|205940.1|205790.1|205942.4|205792.4|205939.3|205789.3|10
1635991760000|2021-11-04 02:09:20|205940.3|205790.3|205938.7|205788.7|205940.3|205790.3|205938.7|205788.7|6
1635991770000|2021-11-04 02:09:30|205939.2|205789.2|205937.7|205787.7|205939.2|205789.2|205937.2|205787.2|7
1635991780000|2021-11-04 02:09:40|205938.8|205788.8|205963.7|205813.7|205970.5|205820.5|205937.5|205787.5|25
1635991790000|2021-11-04 02:09:50|205962|205812|205999.9|205849.9|206009.9|205859.9|205957.9|205807.9|26
1635991800000|2021-11-04 02:10:00|205997.2|205847.2|206000.9|205850.9|206009.3|205859.3|205997.2|205847.2|22
1635991810000|2021-11-04 02:10:10|206001.9|205851.9|206002.7|205852.7|206002.7|205852.7|206001.1|205851.1|10
1635991820000|2021-11-04 02:10:20|206002.8|205852.8|205996.9|205846.9|206004.9|205854.9|205996.9|205846.9|12
1635991830000|2021-11-04 02:10:30|205998.7|205848.7|206000.5|205850.5|206005.7|205855.7|205998.7|205848.7|12
1635991840000|2021-11-04 02:10:40|206001.2|205851.2|206001|205851|206003.7|205853.7|206000.7|205850.7|8
1635991850000|2021-11-04 02:10:50|206004.7|205854.7|205997.3|205847.3|206004.7|205854.7|205995.1|205845.1|10
1635991860000|2021-11-04 02:11:00|205998.9|205848.9|206000.3|205850.3|206002.9|205852.9|205996.9|205846.9|10
1635991870000|2021-11-04 02:11:10|205998.1|205848.1|205998.4|205848.4|206002.2|205852.2|205998.1|205848.1|11
1635991880000|2021-11-04 02:11:20|205998.9|205848.9|205996.5|205846.5|205999.5|205849.5|205996.5|205846.5|10
1635991890000|2021-11-04 02:11:30|205998.4|205848.4|205995.6|205845.6|206000.2|205850.2|205995.4|205845.4|9
1635991900000|2021-11-04 02:11:40|205994.3|205844.3|205993.6|205843.6|206002.6|205852.6|205993.6|205843.6|9
1635991910000|2021-11-04 02:11:50|205999.1|205849.1|205999|205849|205999.1|205849.1|205995.9|205845.9|10
1635991920000|2021-11-04 02:12:00|205999.4|205849.4|206001.7|205851.7|206002.4|205852.4|205995.5|205845.5|9
1635991930000|2021-11-04 02:12:10|205998.9|205848.9|205998.2|205848.2|206000.4|205850.4|205997.7|205847.7|9
1635991940000|2021-11-04 02:12:20|205998.5|205848.5|205996.5|205846.5|205998.7|205848.7|205996.4|205846.4|13
1635991950000|2021-11-04 02:12:30|205997.5|205847.5|205998.9|205848.9|205999.3|205849.3|205993.9|205843.9|16
1635991960000|2021-11-04 02:12:40|206002|205852|206000.1|205850.1|206003.3|205853.3|205999.8|205849.8|10
1635991970000|2021-11-04 02:12:50|205994.1|205844.1|206003.4|205853.4|206003.5|205853.5|205994.1|205844.1|10
1635991980000|2021-11-04 02:13:00|206004.5|205854.5|205998.6|205848.6|206004.5|205854.5|205998.6|205848.6|19
1635991990000|2021-11-04 02:13:10|205998.5|205848.5|205993.7|205843.7|205999.3|205849.3|205992.7|205842.7|13
1635992000000|2021-11-04 02:13:20|205993.6|205843.6|206000.3|205850.3|206001.6|205851.6|205993.6|205843.6|8
1635992010000|2021-11-04 02:13:30|206000.5|205850.5|205993.8|205843.8|206000.5|205850.5|205993.8|205843.8|8
1635992020000|2021-11-04 02:13:40|205993.5|205843.5|205996.4|205846.4|205997.8|205847.8|205993.4|205843.4|4
1635992030000|2021-11-04 02:13:50|205994.3|205844.3|205995.1|205845.1|205995.1|205845.1|205993.8|205843.8|3
1635992040000|2021-11-04 02:14:00|205995.6|205845.6|205996.9|205846.9|205996.9|205846.9|205991.8|205841.8|9
1635992050000|2021-11-04 02:14:10|205996.4|205846.4|206002.2|205852.2|206004.8|205854.8|205993.7|205843.7|9
1635992060000|2021-11-04 02:14:20|206001.4|205851.4|206004|205854|206004.7|205854.7|205999.5|205849.5|14
1635992070000|2021-11-04 02:14:30|206000.5|205850.5|206000|205850|206000.9|205850.9|205999.1|205849.1|6
1635992080000|2021-11-04 02:14:40|206000.1|205850.1|206000.2|205850.2|206002.8|205852.8|205998.5|205848.5|10
1635992090000|2021-11-04 02:14:50|205998.7|205848.7|205998|205848|205999.9|205849.9|205998|205848|6
1635992100000|2021-11-04 02:15:00|205998.3|205848.3|206000.7|205850.7|206001.8|205851.8|205995.8|205845.8|9
1635992110000|2021-11-04 02:15:10|206000.6|205850.6|205999.6|205849.6|206005.2|205855.2|205999.5|205849.5|11
1635992120000|2021-11-04 02:15:20|206000.5|205850.5|205998.8|205848.8|206001.8|205851.8|205998.4|205848.4|8
1635992130000|2021-11-04 02:15:30|205999.6|205849.6|205995.8|205845.8|206000.2|205850.2|205995.8|205845.8|8
1635992140000|2021-11-04 02:15:40|205996.5|205846.5|205994.2|205844.2|205996.5|205846.5|205994|205844|8
1635992150000|2021-11-04 02:15:50|205994.8|205844.8|205997|205847|205999.6|205849.6|205994.8|205844.8|8
1635992160000|2021-11-04 02:16:00|205995.8|205845.8|205993.9|205843.9|205995.8|205845.8|205992.7|205842.7|9
1635992170000|2021-11-04 02:16:10|205998.4|205848.4|206000.8|205850.8|206004.4|205854.4|205998.4|205848.4|9
1635992180000|2021-11-04 02:16:20|206000.2|205850.2|205994.1|205844.1|206000.2|205850.2|205991.9|205841.9|7
1635992190000|2021-11-04 02:16:30|205995.2|205845.2|205994.8|205844.8|205995.2|205845.2|205993.4|205843.4|5
1635992200000|2021-11-04 02:16:40|205994.1|205844.1|205995.1|205845.1|205999.2|205849.2|205991.1|205841.1|10
1635992210000|2021-11-04 02:16:50|205995.9|205845.9|205990.7|205840.7|205995.9|205845.9|205990.7|205840.7|4
1635992220000|2021-11-04 02:17:00|205990|205840|205991.1|205841.1|205991.1|205841.1|205990|205840|3
1635992230000|2021-11-04 02:17:10|205990.1|205840.1|206001.1|205851.1|206013.5|205863.5|205990.1|205840.1|8
1635992240000|2021-11-04 02:17:20|205999.8|205849.8|206005.3|205855.3|206006|205856|205997.4|205847.4|8
1635992250000|2021-11-04 02:17:30|206002|205852|206004.7|205854.7|206004.7|205854.7|205999|205849|8
1635992260000|2021-11-04 02:17:40|206003.4|205853.4|205999.7|205849.7|206003.7|205853.7|205999.6|205849.6|10
1635992270000|2021-11-04 02:17:50|206000.9|205850.9|206001.5|205851.5|206001.8|205851.8|205999.8|205849.8|6
1635992280000|2021-11-04 02:18:00|206001.3|205851.3|205995.3|205845.3|206002.5|205852.5|205994.5|205844.5|8
1635992290000|2021-11-04 02:18:10|206001|205851|205991.5|205841.5|206001|205851|205991.5|205841.5|10
1635992300000|2021-11-04 02:18:20|205997.1|205847.1|206003.4|205853.4|206005.1|205855.1|205992.5|205842.5|13
1635992310000|2021-11-04 02:18:30|206003.8|205853.8|205998.4|205848.4|206003.8|205853.8|205998.4|205848.4|6
1635992320000|2021-11-04 02:18:40|205999.8|205849.8|206003.9|205853.9|206004.6|205854.6|205998.4|205848.4|8
1635992330000|2021-11-04 02:18:50|206003.4|205853.4|206004.8|205854.8|206006|205856|206000.8|205850.8|7
1635992340000|2021-11-04 02:19:00|206003.8|205853.8|206003|205853|206006.1|205856.1|206001.5|205851.5|10
1635992350000|2021-11-04 02:19:10|206001.4|205851.4|206001.1|205851.1|206003.1|205853.1|205999.2|205849.2|6
1635992360000|2021-11-04 02:19:20|206004.8|205854.8|206000.6|205850.6|206004.8|205854.8|206000.4|205850.4|6
1635992370000|2021-11-04 02:19:30|206000.1|205850.1|205999.1|205849.1|206000.1|205850.1|205998.1|205848.1|5
1635992380000|2021-11-04 02:19:40|205998.4|205848.4|205996.4|205846.4|205999.2|205849.2|205996.4|205846.4|4
1635992390000|2021-11-04 02:19:50|205996.3|205846.3|205995.1|205845.1|205996.3|205846.3|205995.1|205845.1|2
1635992400000|2021-11-04 02:20:00|206006.3|205856.3|205999|205849|206006.3|205856.3|205999|205849|6
1635992410000|2021-11-04 02:20:10|205997.8|205847.8|205995.6|205845.6|205999|205849|205995.5|205845.5|7
1635992420000|2021-11-04 02:20:20|205996.4|205846.4|205996.2|205846.2|205996.4|205846.4|205995.2|205845.2|8
1635992430000|2021-11-04 02:20:30|206000.1|205850.1|205996.9|205846.9|206000.1|205850.1|205996.2|205846.2|6
1635992440000|2021-11-04 02:20:40|205997.7|205847.7|205998.9|205848.9|205998.9|205848.9|205996|205846|8
1635992450000|2021-11-04 02:20:50|205999.2|205849.2|205994|205844|205999.9|205849.9|205993.8|205843.8|8
1635992460000|2021-11-04 02:21:00|205994.5|205844.5|205991.8|205841.8|205995.6|205845.6|205991.8|205841.8|4
1635992470000|2021-11-04 02:21:10|205993|205843|205993.3|205843.3|205993.3|205843.3|205993|205843|2
1635992480000|2021-11-04 02:21:20|205993.8|205843.8|205996.4|205846.4|205999.2|205849.2|205993.8|205843.8|7
1635992490000|2021-11-04 02:21:30|205995.4|205845.4|205993|205843|205995.4|205845.4|205993|205843|4
1635992500000|2021-11-04 02:21:40|205992.6|205842.6|205992.5|205842.5|205993|205843|205992.5|205842.5|3
1635992510000|2021-11-04 02:21:50|205999.3|205849.3|205996.2|205846.2|206004.5|205854.5|205993.8|205843.8|10
1635992520000|2021-11-04 02:22:00|205993.6|205843.6|205995.4|205845.4|206001|205851|205991.9|205841.9|11
1635992530000|2021-11-04 02:22:10|205999|205849|205995.9|205845.9|205999|205849|205994.5|205844.5|6
1635992540000|2021-11-04 02:22:20|205994|205844|205993.7|205843.7|205994|205844|205993.7|205843.7|3
1635992550000|2021-11-04 02:22:30|205994.5|205844.5|205993.5|205843.5|205996.2|205846.2|205991|205841|9
1635992560000|2021-11-04 02:22:40|205993.2|205843.2|205991.1|205841.1|205993.8|205843.8|205991.1|205841.1|6
1635992570000|2021-11-04 02:22:50|205991|205841|205988.8|205838.8|206002.2|205852.2|205988.8|205838.8|4
1635992580000|2021-11-04 02:23:00|205990.2|205840.2|205992.6|205842.6|205994.9|205844.9|205990|205840|9
1635992590000|2021-11-04 02:23:10|205992.1|205842.1|205991.2|205841.2|205993|205843|205988.9|205838.9|11
1635992600000|2021-11-04 02:23:20|205983.8|205833.8|205990.9|205840.9|205991.1|205841.1|205983.8|205833.8|6
1635992610000|2021-11-04 02:23:30|205990.5|205840.5|205996.4|205846.4|205997.3|205847.3|205990.5|205840.5|4
1635992620000|2021-11-04 02:23:40|205995.6|205845.6|205993.2|205843.2|205995.6|205845.6|205992.4|205842.4|14
1635992630000|2021-11-04 02:23:50|205992.3|205842.3|205990.7|205840.7|205992.3|205842.3|205988.5|205838.5|13
1635992640000|2021-11-04 02:24:00|205995.2|205845.2|205993.1|205843.1|205995.2|205845.2|205992.9|205842.9|8
1635992650000|2021-11-04 02:24:10|205994.7|205844.7|205994.1|205844.1|205995.1|205845.1|205993.9|205843.9|7
1635992660000|2021-11-04 02:24:20|205996.2|205846.2|205995.2|205845.2|205997|205847|205995.2|205845.2|5
1635992670000|2021-11-04 02:24:30|205994.9|205844.9|205992.5|205842.5|205996|205846|205992.5|205842.5|5
1635992680000|2021-11-04 02:24:40|205999.5|205849.5|205994.4|205844.4|205999.5|205849.5|205994.4|205844.4|5
1635992690000|2021-11-04 02:24:50|205995.4|205845.4|205993.4|205843.4|205995.4|205845.4|205993.4|205843.4|3
1635992700000|2021-11-04 02:25:00|206001.9|205851.9|205994.3|205844.3|206001.9|205851.9|205992.4|205842.4|9
1635992710000|2021-11-04 02:25:10|205991.4|205841.4|205990.6|205840.6|205993.9|205843.9|205990.6|205840.6|6
1635992720000|2021-11-04 02:25:20|205997.4|205847.4|205994.9|205844.9|205997.4|205847.4|205992.7|205842.7|16
1635992730000|2021-11-04 02:25:30|205991.8|205841.8|205991.8|205841.8|205991.8|205841.8|205991.8|205841.8|1
1635992740000|2021-11-04 02:25:40|205997.9|205847.9|205994.5|205844.5|205997.9|205847.9|205994.5|205844.5|4
1635992750000|2021-11-04 02:25:50|205994.3|205844.3|205993.8|205843.8|205995.3|205845.3|205993.4|205843.4|6
1635992760000|2021-11-04 02:26:00|206000.1|205850.1|205994|205844|206000.1|205850.1|205988.9|205838.9|10
1635992770000|2021-11-04 02:26:10|205993|205843|205991.5|205841.5|205994.2|205844.2|205991.5|205841.5|9
1635992780000|2021-11-04 02:26:20|205994.6|205844.6|205993.9|205843.9|205995|205845|205993.3|205843.3|9
1635992790000|2021-11-04 02:26:30|205993.4|205843.4|205993.1|205843.1|205995.1|205845.1|205993.1|205843.1|5
1635992800000|2021-11-04 02:26:40|205993.4|205843.4|205992.2|205842.2|205994.4|205844.4|205990.8|205840.8|6
1635992810000|2021-11-04 02:26:50|205998.2|205848.2|205992.2|205842.2|205999.7|205849.7|205991.8|205841.8|16
1635992820000|2021-11-04 02:27:00|205992.7|205842.7|205987.7|205837.7|205993|205843|205987.7|205837.7|3
1635992830000|2021-11-04 02:27:10|205998|205848|205992|205842|205998|205848|205992|205842|5
1635992840000|2021-11-04 02:27:20|205987|205837|205988.3|205838.3|205991.7|205841.7|205985.9|205835.9|10
1635992850000|2021-11-04 02:27:30|205994.2|205844.2|205991.4|205841.4|205994.2|205844.2|205987.8|205837.8|13
1635992860000|2021-11-04 02:27:40|205992.1|205842.1|205991.6|205841.6|205992.1|205842.1|205989.1|205839.1|10
1635992870000|2021-11-04 02:27:50|205989.5|205839.5|205991.7|205841.7|205991.7|205841.7|205989|205839|4
1635992880000|2021-11-04 02:28:00|205996.4|205846.4|205992|205842|205996.4|205846.4|205991.6|205841.6|9
1635992890000|2021-11-04 02:28:10|205992.3|205842.3|205991.3|205841.3|205993|205843|205991.3|205841.3|8
1635992900000|2021-11-04 02:28:20|205996.9|205846.9|205992.1|205842.1|205996.9|205846.9|205992.1|205842.1|7
1635992910000|2021-11-04 02:28:30|205991.6|205841.6|205992.9|205842.9|205992.9|205842.9|205991.6|205841.6|8
1635992920000|2021-11-04 02:28:40|205992.4|205842.4|205990|205840|205992.4|205842.4|205990|205840|11
1635992930000|2021-11-04 02:28:50|205996.4|205846.4|205994.4|205844.4|205997.4|205847.4|205994.1|205844.1|4
1635992940000|2021-11-04 02:29:00|205993.2|205843.2|205994.5|205844.5|205994.5|205844.5|205992.7|205842.7|3
1635992950000|2021-11-04 02:29:10|205992.6|205842.6|205925.1|205775.1|205992.6|205842.6|205917.5|205767.5|20
1635992960000|2021-11-04 02:29:20|205923.1|205773.1|205930|205780|205935.5|205785.5|205920.6|205770.6|13
1635992970000|2021-11-04 02:29:30|205929.7|205779.7|205931.9|205781.9|205933.7|205783.7|205929.7|205779.7|9
1635992980000|2021-11-04 02:29:40|205935.3|205785.3|205935.5|205785.5|205936.5|205786.5|205934.3|205784.3|13
1635992990000|2021-11-04 02:29:50|205935.6|205785.6|205934.7|205784.7|205936.4|205786.4|205934|205784|9
1635993000000|2021-11-04 02:30:00|205933|205783|205928.9|205778.9|205943.8|205793.8|205916.7|205766.7|20
1635993010000|2021-11-04 02:30:10|205927.3|205777.3|205919.5|205769.5|205929.3|205779.3|205919.5|205769.5|17
1635993020000|2021-11-04 02:30:20|205918.2|205768.2|205914.7|205764.7|205918.2|205768.2|205911.6|205761.6|17
1635993030000|2021-11-04 02:30:30|205914.8|205764.8|205908.1|205758.1|205914.8|205764.8|205903.6|205753.6|21
1635993040000|2021-11-04 02:30:40|205907|205757|205906.3|205756.3|205908.2|205758.2|205906.1|205756.1|12
1635993050000|2021-11-04 02:30:50|205903.7|205753.7|205890.8|205740.8|205907.3|205757.3|205882.9|205732.9|19
1635993060000|2021-11-04 02:31:00|205891|205741|205906.4|205756.4|205913.5|205763.5|205891|205741|22
1635993070000|2021-11-04 02:31:10|205907.6|205757.6|205903.8|205753.8|205908.2|205758.2|205901.5|205751.5|13
1635993080000|2021-11-04 02:31:20|205903.9|205753.9|205904.8|205754.8|205905.5|205755.5|205898.8|205748.8|17
1635993090000|2021-11-04 02:31:30|205904.2|205754.2|205903.9|205753.9|205904.6|205754.6|205902.4|205752.4|9
1635993100000|2021-11-04 02:31:40|205903.8|205753.8|205904.6|205754.6|205904.6|205754.6|205903.1|205753.1|9
1635993110000|2021-11-04 02:31:50|205908.6|205758.6|205906.5|205756.5|205911.2|205761.2|205901.5|205751.5|12
1635993120000|2021-11-04 02:32:00|205905.8|205755.8|205908.6|205758.6|205911.3|205761.3|205905.8|205755.8|12
1635993130000|2021-11-04 02:32:10|205910.2|205760.2|205909|205759|205910.2|205760.2|205907.6|205757.6|13
1635993140000|2021-11-04 02:32:20|205909.8|205759.8|205907.7|205757.7|205911.9|205761.9|205907.7|205757.7|18
1635993150000|2021-11-04 02:32:30|205906.8|205756.8|205903.9|205753.9|205910.2|205760.2|205901.5|205751.5|16
1635993160000|2021-11-04 02:32:40|205901.4|205751.4|205903.3|205753.3|205907.2|205757.2|205898.1|205748.1|10
1635993170000|2021-11-04 02:32:50|205903.2|205753.2|205904.9|205754.9|205905.4|205755.4|205903.1|205753.1|14
1635993180000|2021-11-04 02:33:00|205904.6|205754.6|205907.9|205757.9|205907.9|205757.9|205903.6|205753.6|14
1635993190000|2021-11-04 02:33:10|205907.4|205757.4|205904.4|205754.4|205909.3|205759.3|205904.4|205754.4|7
1635993200000|2021-11-04 02:33:20|205905.9|205755.9|205904.6|205754.6|205913.4|205763.4|205904.6|205754.6|13
1635993210000|2021-11-04 02:33:30|205904.7|205754.7|205904.2|205754.2|205905.1|205755.1|205903|205753|9
1635993220000|2021-11-04 02:33:40|205903.4|205753.4|205899.1|205749.1|205904.1|205754.1|205898.4|205748.4|12
1635993230000|2021-11-04 02:33:50|205890|205740|205896.5|205746.5|205896.5|205746.5|205890|205740|8
1635993240000|2021-11-04 02:34:00|205896.3|205746.3|205904.1|205754.1|205904.1|205754.1|205896.3|205746.3|7
1635993250000|2021-11-04 02:34:10|205903.6|205753.6|205901.5|205751.5|205903.6|205753.6|205901.5|205751.5|11
1635993260000|2021-11-04 02:34:20|205899.9|205749.9|205894.4|205744.4|205899.9|205749.9|205892.5|205742.5|6
1635993270000|2021-11-04 02:34:30|205895.1|205745.1|205902|205752|205902|205752|205895.1|205745.1|4
1635993280000|2021-11-04 02:34:40|205899.6|205749.6|205895|205745|205899.6|205749.6|205893|205743|10
1635993290000|2021-11-04 02:34:50|205895.7|205745.7|205896.2|205746.2|205896.5|205746.5|205895.7|205745.7|4
1635993300000|2021-11-04 02:35:00|205896.3|205746.3|205903.5|205753.5|205903.6|205753.6|205896|205746|6
1635993310000|2021-11-04 02:35:10|205903.1|205753.1|205907.1|205757.1|205912.7|205762.7|205903.1|205753.1|17
1635993320000|2021-11-04 02:35:20|205907.2|205757.2|205909.2|205759.2|205909.2|205759.2|205907.2|205757.2|11
1635993330000|2021-11-04 02:35:30|205909.6|205759.6|205908.1|205758.1|205909.6|205759.6|205908.1|205758.1|8
1635993340000|2021-11-04 02:35:40|205908.5|205758.5|205908.4|205758.4|205909.3|205759.3|205908.4|205758.4|7
1635993350000|2021-11-04 02:35:50|205906.7|205756.7|205907.9|205757.9|205908.4|205758.4|205906.7|205756.7|9
1635993360000|2021-11-04 02:36:00|205916.8|205766.8|205907.4|205757.4|205916.8|205766.8|205907.4|205757.4|8
1635993370000|2021-11-04 02:36:10|205909|205759|205911.6|205761.6|205911.6|205761.6|205907.6|205757.6|6
1635993380000|2021-11-04 02:36:20|205910.3|205760.3|205909.8|205759.8|205911.1|205761.1|205906.1|205756.1|24
1635993390000|2021-11-04 02:36:30|205909.4|205759.4|205907.3|205757.3|205909.4|205759.4|205906.7|205756.7|13
1635993400000|2021-11-04 02:36:40|205906.3|205756.3|205904.5|205754.5|205910|205760|205903.2|205753.2|14
1635993410000|2021-11-04 02:36:50|205905.4|205755.4|205907.5|205757.5|205908.8|205758.8|205903.7|205753.7|12
1635993420000|2021-11-04 02:37:00|205910.2|205760.2|205911.1|205761.1|205912.4|205762.4|205907.6|205757.6|12
1635993430000|2021-11-04 02:37:10|205910.5|205760.5|205907.7|205757.7|205911.3|205761.3|205907.7|205757.7|8
1635993440000|2021-11-04 02:37:20|205906.3|205756.3|205906.8|205756.8|205908.7|205758.7|205903.4|205753.4|13
1635993450000|2021-11-04 02:37:30|205907.3|205757.3|205909.7|205759.7|205916.7|205766.7|205906.2|205756.2|19
1635993460000|2021-11-04 02:37:40|205909.1|205759.1|205909|205759|205911.2|205761.2|205908.3|205758.3|19
1635993470000|2021-11-04 02:37:50|205908.4|205758.4|205910.2|205760.2|205912.3|205762.3|205908.4|205758.4|19
1635993480000|2021-11-04 02:38:00|205908.9|205758.9|205906.7|205756.7|205911.6|205761.6|205905.5|205755.5|24
1635993490000|2021-11-04 02:38:10|205904.6|205754.6|205910.7|205760.7|205912.9|205762.9|205904.4|205754.4|18
1635993500000|2021-11-04 02:38:20|205912.2|205762.2|205911.7|205761.7|205916.6|205766.6|205909.8|205759.8|26
1635993510000|2021-11-04 02:38:30|205908.2|205758.2|205908.7|205758.7|205915.8|205765.8|205908.2|205758.2|14
1635993520000|2021-11-04 02:38:40|205908.1|205758.1|205912|205762|205912|205762|205908.1|205758.1|9
1635993530000|2021-11-04 02:38:50|205909.3|205759.3|205909.8|205759.8|205911.3|205761.3|205909.1|205759.1|11
1635993540000|2021-11-04 02:39:00|205909.9|205759.9|205911.1|205761.1|205912.8|205762.8|205909|205759|11
1635993550000|2021-11-04 02:39:10|205911.9|205761.9|205910.8|205760.8|205911.9|205761.9|205910.8|205760.8|9
1635993560000|2021-11-04 02:39:20|205910.6|205760.6|205914.5|205764.5|205916.1|205766.1|205906|205756|17
1635993570000|2021-11-04 02:39:30|205913.1|205763.1|205912.6|205762.6|205913.8|205763.8|205910.3|205760.3|8
1635993580000|2021-11-04 02:39:40|205913.4|205763.4|205908|205758|205914|205764|205908|205758|17
1635993590000|2021-11-04 02:39:50|205912.9|205762.9|205913|205763|205914.9|205764.9|205910.2|205760.2|12
1635993600000|2021-11-04 02:40:00|205911|205761|205903.2|205753.2|205913.4|205763.4|205903.2|205753.2|16
1635993610000|2021-11-04 02:40:10|205907.5|205757.5|205902.4|205752.4|205907.5|205757.5|205895.2|205745.2|17
1635993620000|2021-11-04 02:40:20|205902.2|205752.2|205903.4|205753.4|205904.6|205754.6|205902|205752|12
1635993630000|2021-11-04 02:40:30|205901.6|205751.6|205899.9|205749.9|205910.1|205760.1|205897.2|205747.2|17
1635993640000|2021-11-04 02:40:40|205900.9|205750.9|205903.6|205753.6|205903.6|205753.6|205897.5|205747.5|11
1635993650000|2021-11-04 02:40:50|205902.9|205752.9|205902.1|205752.1|205902.9|205752.9|205902|205752|14
1635993660000|2021-11-04 02:41:00|205901.1|205751.1|205859.8|205709.8|205904.1|205754.1|205857.1|205707.1|21
1635993670000|2021-11-04 02:41:10|205859.2|205709.2|205864.9|205714.9|205865.7|205715.7|205854.8|205704.8|22
1635993680000|2021-11-04 02:41:20|205865.5|205715.5|205866.5|205716.5|205866.5|205716.5|205862|205712|14
1635993690000|2021-11-04 02:41:30|205866.1|205716.1|205864.2|205714.2|205866.1|205716.1|205864.2|205714.2|14
1635993700000|2021-11-04 02:41:40|205864.4|205714.4|205866.9|205716.9|205866.9|205716.9|205864.4|205714.4|14
1635993710000|2021-11-04 02:41:50|205867|205717|205864.6|205714.6|205867|205717|205863.9|205713.9|12
1635993720000|2021-11-04 02:42:00|205864.5|205714.5|205859.9|205709.9|205865.2|205715.2|205859.9|205709.9|14
1635993730000|2021-11-04 02:42:10|205859.3|205709.3|205862.8|205712.8|205862.8|205712.8|205859|205709|10
1635993740000|2021-11-04 02:42:20|205861.8|205711.8|205855.6|205705.6|205861.9|205711.9|205854.3|205704.3|14
1635993750000|2021-11-04 02:42:30|205857|205707|205867.9|205717.9|205867.9|205717.9|205856.4|205706.4|9
1635993760000|2021-11-04 02:42:40|205869|205719|205860.3|205710.3|205869|205719|205859.3|205709.3|14
1635993770000|2021-11-04 02:42:50|205857.5|205707.5|205853.1|205703.1|205862.3|205712.3|205851.6|205701.6|14
1635993780000|2021-11-04 02:43:00|205846.3|205696.3|205825.9|205675.9|205856.7|205706.7|205825.9|205675.9|29
1635993790000|2021-11-04 02:43:10|205825.5|205675.5|205830|205680|205833.9|205683.9|205815.6|205665.6|24
1635993800000|2021-11-04 02:43:20|205830.9|205680.9|205831.3|205681.3|205832|205682|205827.4|205677.4|16
1635993810000|2021-11-04 02:43:30|205830.9|205680.9|205830.1|205680.1|205830.9|205680.9|205829.7|205679.7|5
1635993820000|2021-11-04 02:43:40|205829.6|205679.6|205829.2|205679.2|205840.3|205690.3|205824.9|205674.9|13
1635993830000|2021-11-04 02:43:50|205829.1|205679.1|205826.8|205676.8|205829.1|205679.1|205826|205676|10
1635993840000|2021-11-04 02:44:00|205826.7|205676.7|205811.1|205661.1|205826.7|205676.7|205803.7|205653.7|20
1635993850000|2021-11-04 02:44:10|205812.6|205662.6|205828.9|205678.9|205837.5|205687.5|205812.6|205662.6|20
1635993860000|2021-11-04 02:44:20|205817.3|205667.3|205838|205688|205846.6|205696.6|205815.1|205665.1|27
1635993870000|2021-11-04 02:44:30|205832.6|205682.6|205828.5|205678.5|205837.4|205687.4|205828.5|205678.5|15
1635993880000|2021-11-04 02:44:40|205828.3|205678.3|205832.6|205682.6|205832.6|205682.6|205826.2|205676.2|12
1635993890000|2021-11-04 02:44:50|205832.2|205682.2|205830|205680|205836.5|205686.5|205830|205680|12
1635993900000|2021-11-04 02:45:00|205830.7|205680.7|205825.8|205675.8|205835.9|205685.9|205825.8|205675.8|19
1635993910000|2021-11-04 02:45:10|205828.9|205678.9|205832.4|205682.4|205832.7|205682.7|205828.9|205678.9|13
1635993920000|2021-11-04 02:45:20|205832.3|205682.3|205835.4|205685.4|205837|205687|205822.3|205672.3|22
1635993930000|2021-11-04 02:45:30|205834.3|205684.3|205833.1|205683.1|205839.3|205689.3|205832.8|205682.8|14
1635993940000|2021-11-04 02:45:40|205834.1|205684.1|205833.7|205683.7|205835.5|205685.5|205833.2|205683.2|10
1635993950000|2021-11-04 02:45:50|205829.5|205679.5|205835.5|205685.5|205839.5|205689.5|205828.8|205678.8|12
1635993960000|2021-11-04 02:46:00|205833.6|205683.6|205822.2|205672.2|205836.2|205686.2|205819.4|205669.4|24
1635993970000|2021-11-04 02:46:10|205821.5|205671.5|205814.7|205664.7|205821.5|205671.5|205808.9|205658.9|10
1635993980000|2021-11-04 02:46:20|205816.7|205666.7|205813.1|205663.1|205816.7|205666.7|205804.8|205654.8|15
1635993990000|2021-11-04 02:46:30|205812.5|205662.5|205811.5|205661.5|205817.5|205667.5|205809.2|205659.2|11
1635994000000|2021-11-04 02:46:40|205811.7|205661.7|205813.9|205663.9|205815.7|205665.7|205811.7|205661.7|12
1635994010000|2021-11-04 02:46:50|205813.6|205663.6|205814.2|205664.2|205814.2|205664.2|205813.2|205663.2|5
1635994020000|2021-11-04 02:47:00|205813.4|205663.4|205816.6|205666.6|205820.7|205670.7|205813.3|205663.3|14
1635994030000|2021-11-04 02:47:10|205816.2|205666.2|205816.7|205666.7|205817.2|205667.2|205816.2|205666.2|13
1635994040000|2021-11-04 02:47:20|205817.7|205667.7|205816.5|205666.5|205817.7|205667.7|205816.5|205666.5|6
1635994050000|2021-11-04 02:47:30|205817|205667|205817|205667|205817.7|205667.7|205816.1|205666.1|11
1635994060000|2021-11-04 02:47:40|205816.2|205666.2|205817.3|205667.3|205818.3|205668.3|205816.2|205666.2|8
1635994070000|2021-11-04 02:47:50|205818.1|205668.1|205817.2|205667.2|205818.1|205668.1|205817.2|205667.2|3
1635994080000|2021-11-04 02:48:00|205817|205667|205816.1|205666.1|205817.9|205667.9|205815.9|205665.9|9
1635994090000|2021-11-04 02:48:10|205815.6|205665.6|205816.3|205666.3|205817.1|205667.1|205815.6|205665.6|4
1635994100000|2021-11-04 02:48:20|205816.8|205666.8|205817.7|205667.7|205817.9|205667.9|205816.8|205666.8|6
1635994110000|2021-11-04 02:48:30|205817|205667|205815.8|205665.8|205817|205667|205815.8|205665.8|4
1635994120000|2021-11-04 02:48:40|205816.8|205666.8|205817.5|205667.5|205817.6|205667.6|205815.9|205665.9|9
1635994130000|2021-11-04 02:48:50|205816.5|205666.5|205816.8|205666.8|205817.9|205667.9|205816.5|205666.5|7
1635994140000|2021-11-04 02:49:00|205816.9|205666.9|205817.7|205667.7|205817.8|205667.8|205815.5|205665.5|7
1635994150000|2021-11-04 02:49:10|205816.9|205666.9|205832.3|205682.3|205837.1|205687.1|205816.8|205666.8|22
1635994160000|2021-11-04 02:49:20|205831.2|205681.2|205836.3|205686.3|205839.4|205689.4|205830.4|205680.4|15
1635994170000|2021-11-04 02:49:30|205834.3|205684.3|205835.4|205685.4|205838.4|205688.4|205833.6|205683.6|11
1635994180000|2021-11-04 02:49:40|205835|205685|205832|205682|205835.4|205685.4|205831.2|205681.2|11
1635994190000|2021-11-04 02:49:50|205832.7|205682.7|205840|205690|205851.8|205701.8|205831.7|205681.7|11
1635994200000|2021-11-04 02:50:00|205839.2|205689.2|205838.7|205688.7|205839.5|205689.5|205831.6|205681.6|13
1635994210000|2021-11-04 02:50:10|205838.2|205688.2|205842.4|205692.4|205845.3|205695.3|205838|205688|12
1635994220000|2021-11-04 02:50:20|205840.3|205690.3|205832.9|205682.9|205842.5|205692.5|205832.8|205682.8|8
1635994230000|2021-11-04 02:50:30|205832.8|205682.8|205833.2|205683.2|205833.5|205683.5|205832.7|205682.7|9
1635994240000|2021-11-04 02:50:40|205832.9|205682.9|205839.2|205689.2|205848.5|205698.5|205832.8|205682.8|13
1635994250000|2021-11-04 02:50:50|205839.8|205689.8|205831.6|205681.6|205847.4|205697.4|205831.5|205681.5|13
1635994260000|2021-11-04 02:51:00|205832|205682|205831.4|205681.4|205832.7|205682.7|205831.2|205681.2|7
1635994270000|2021-11-04 02:51:10|205831.9|205681.9|205846|205696|205846|205696|205829.3|205679.3|9
1635994280000|2021-11-04 02:51:20|205841.5|205691.5|205838|205688|205841.5|205691.5|205836.9|205686.9|13
1635994290000|2021-11-04 02:51:30|205837.6|205687.6|205838|205688|205839.3|205689.3|205837.6|205687.6|11
1635994300000|2021-11-04 02:51:40|205838.7|205688.7|205834.9|205684.9|205838.7|205688.7|205834.9|205684.9|8
1635994310000|2021-11-04 02:51:50|205834.7|205684.7|205834.6|205684.6|205835.4|205685.4|205833.9|205683.9|13
1635994320000|2021-11-04 02:52:00|205834.4|205684.4|205835.6|205685.6|205835.7|205685.7|205834|205684|10
1635994330000|2021-11-04 02:52:10|205834.3|205684.3|205835.8|205685.8|205836.1|205686.1|205834.3|205684.3|5
1635994340000|2021-11-04 02:52:20|205835|205685|205835.9|205685.9|205836.4|205686.4|205835|205685|5
1635994350000|2021-11-04 02:52:30|205835.6|205685.6|205833.4|205683.4|205836|205686|205833.4|205683.4|6
1635994360000|2021-11-04 02:52:40|205833.8|205683.8|205835.7|205685.7|205836.8|205686.8|205833.8|205683.8|7
1635994370000|2021-11-04 02:52:50|205835.4|205685.4|205836.1|205686.1|205836.1|205686.1|205835|205685|4
1635994380000|2021-11-04 02:53:00|205835.2|205685.2|205834.8|205684.8|205835.2|205685.2|205833.5|205683.5|6
1635994390000|2021-11-04 02:53:10|205834.5|205684.5|205836.5|205686.5|205836.6|205686.6|205834.2|205684.2|8
1635994400000|2021-11-04 02:53:20|205833.8|205683.8|205834.3|205684.3|205836.1|205686.1|205833.8|205683.8|5
1635994410000|2021-11-04 02:53:30|205833.9|205683.9|205833.3|205683.3|205833.9|205683.9|205833|205683|6
1635994420000|2021-11-04 02:53:40|205833.7|205683.7|205841.3|205691.3|205844.2|205694.2|205833.7|205683.7|18
1635994430000|2021-11-04 02:53:50|205840.6|205690.6|205837.2|205687.2|205840.6|205690.6|205837.2|205687.2|5
1635994440000|2021-11-04 02:54:00|205837.4|205687.4|205835.9|205685.9|205839.6|205689.6|205835.9|205685.9|9
1635994450000|2021-11-04 02:54:10|205836.9|205686.9|205837.6|205687.6|205840.6|205690.6|205836.5|205686.5|14
1635994460000|2021-11-04 02:54:20|205836.9|205686.9|205838.7|205688.7|205842.6|205692.6|205836.9|205686.9|12
1635994470000|2021-11-04 02:54:30|205838.6|205688.6|205838.3|205688.3|205838.6|205688.6|205836.9|205686.9|4
1635994480000|2021-11-04 02:54:40|205838.9|205688.9|205837.8|205687.8|205841.9|205691.9|205835.2|205685.2|9
1635994490000|2021-11-04 02:54:50|205838.3|205688.3|205841.2|205691.2|205844.1|205694.1|205837.6|205687.6|10
1635994500000|2021-11-04 02:55:00|205839.7|205689.7|205838.3|205688.3|205844.2|205694.2|205837.2|205687.2|10
1635994510000|2021-11-04 02:55:10|205834.8|205684.8|205839.2|205689.2|205848.8|205698.8|205834.8|205684.8|12
1635994520000|2021-11-04 02:55:20|205837.1|205687.1|205844.4|205694.4|205847.4|205697.4|205836.3|205686.3|10
1635994530000|2021-11-04 02:55:30|205843.3|205693.3|205840.9|205690.9|205843.3|205693.3|205839.5|205689.5|12
1635994540000|2021-11-04 02:55:40|205841.3|205691.3|205841.6|205691.6|205844.5|205694.5|205840.5|205690.5|8
1635994550000|2021-11-04 02:55:50|205841.8|205691.8|205839.8|205689.8|205841.8|205691.8|205838.8|205688.8|4
1635994560000|2021-11-04 02:56:00|205839.4|205689.4|205840.2|205690.2|205844.8|205694.8|205838.9|205688.9|10
1635994570000|2021-11-04 02:56:10|205850.8|205700.8|205839.6|205689.6|205850.8|205700.8|205839.3|205689.3|11
1635994580000|2021-11-04 02:56:20|205839.9|205689.9|205847.6|205697.6|205850.1|205700.1|205839.9|205689.9|12
1635994590000|2021-11-04 02:56:30|205846.2|205696.2|205847.9|205697.9|205849.8|205699.8|205843.7|205693.7|8
1635994600000|2021-11-04 02:56:40|205847|205697|205840.3|205690.3|205847|205697|205840.3|205690.3|8
1635994610000|2021-11-04 02:56:50|205839.9|205689.9|205838.1|205688.1|205840|205690|205838.1|205688.1|4
1635994620000|2021-11-04 02:57:00|205838.5|205688.5|205846.7|205696.7|205846.7|205696.7|205837.5|205687.5|9
1635994630000|2021-11-04 02:57:10|205845.4|205695.4|205872|205722|205878.7|205728.7|205845.4|205695.4|18
1635994640000|2021-11-04 02:57:20|205872.5|205722.5|205879.4|205729.4|205880.7|205730.7|205867|205717|22
1635994650000|2021-11-04 02:57:30|205880.1|205730.1|205880.6|205730.6|205883.4|205733.4|205877.9|205727.9|16
1635994660000|2021-11-04 02:57:40|205879.8|205729.8|205875.1|205725.1|205889.8|205739.8|205874.5|205724.5|14
1635994670000|2021-11-04 02:57:50|205876.4|205726.4|205868.6|205718.6|205876.4|205726.4|205868.3|205718.3|8
1635994680000|2021-11-04 02:58:00|205872.9|205722.9|205871.9|205721.9|205872.9|205722.9|205870.8|205720.8|9
1635994690000|2021-11-04 02:58:10|205872|205722|205869.5|205719.5|205872|205722|205869.5|205719.5|12
1635994700000|2021-11-04 02:58:20|205880.3|205730.3|205879|205729|205880.3|205730.3|205876.1|205726.1|7
1635994710000|2021-11-04 02:58:30|205878.7|205728.7|205875.3|205725.3|205878.7|205728.7|205875.3|205725.3|7
1635994720000|2021-11-04 02:58:40|205868.8|205718.8|205874.6|205724.6|205879|205729|205868.8|205718.8|11
1635994730000|2021-11-04 02:58:50|205873.5|205723.5|205876.3|205726.3|205878.6|205728.6|205869.2|205719.2|15
1635994740000|2021-11-04 02:59:00|205876.7|205726.7|205876.5|205726.5|205886.6|205736.6|205873.2|205723.2|12
1635994750000|2021-11-04 02:59:10|205874.2|205724.2|205870.4|205720.4|205874.4|205724.4|205869.3|205719.3|17
1635994760000|2021-11-04 02:59:20|205871.1|205721.1|205877|205727|205877.6|205727.6|205870.7|205720.7|9
1635994770000|2021-11-04 02:59:30|205881|205731|205875.4|205725.4|205881|205731|205875.4|205725.4|11
1635994780000|2021-11-04 02:59:40|205873.4|205723.4|205872.2|205722.2|205875.1|205725.1|205872.2|205722.2|9
1635994790000|2021-11-04 02:59:50|205872.9|205722.9|205869.7|205719.7|205876.4|205726.4|205869|205719|21
1635994800000|2021-11-04 03:00:00|205869.4|205719.4|205874|205724|205875.9|205725.9|205869|205719|19
1635994810000|2021-11-04 03:00:10|205874.3|205724.3|205875.1|205725.1|205875.6|205725.6|205874|205724|18
1635994820000|2021-11-04 03:00:20|205874.9|205724.9|205870.8|205720.8|205875.8|205725.8|205870.5|205720.5|17
1635994830000|2021-11-04 03:00:30|205870.4|205720.4|205877.7|205727.7|205878.9|205728.9|205870.4|205720.4|22
1635994840000|2021-11-04 03:00:40|205878.1|205728.1|205873.7|205723.7|205878.1|205728.1|205873.4|205723.4|18
1635994850000|2021-11-04 03:00:50|205871.6|205721.6|205877.9|205727.9|205879.3|205729.3|205868.8|205718.8|15
1635994860000|2021-11-04 03:01:00|205879|205729|205874.1|205724.1|205879|205729|205873.9|205723.9|16
1635994870000|2021-11-04 03:01:10|205875|205725|205871.5|205721.5|205875.8|205725.8|205871.5|205721.5|9
1635994880000|2021-11-04 03:01:20|205873.1|205723.1|205874.5|205724.5|205874.5|205724.5|205873.1|205723.1|11
1635994890000|2021-11-04 03:01:30|205873.9|205723.9|205876.1|205726.1|205876.1|205726.1|205873.9|205723.9|5
1635994900000|2021-11-04 03:01:40|205885.6|205735.6|205881.1|205731.1|205885.6|205735.6|205880.6|205730.6|13
1635994910000|2021-11-04 03:01:50|205881.6|205731.6|205881.7|205731.7|205887.2|205737.2|205875.6|205725.6|12
1635994920000|2021-11-04 03:02:00|205880.5|205730.5|205878.1|205728.1|205880.8|205730.8|205878.1|205728.1|18
1635994930000|2021-11-04 03:02:10|205878.5|205728.5|205876.4|205726.4|205879|205729|205875.3|205725.3|10
1635994940000|2021-11-04 03:02:20|205875.3|205725.3|205876|205726|205876.3|205726.3|205874.7|205724.7|7
1635994950000|2021-11-04 03:02:30|205875.7|205725.7|205878.5|205728.5|205878.7|205728.7|205874.7|205724.7|8
1635994960000|2021-11-04 03:02:40|205875.2|205725.2|205874.4|205724.4|205876.7|205726.7|205873.5|205723.5|6
1635994970000|2021-11-04 03:02:50|205872.8|205722.8|205878.3|205728.3|205879.7|205729.7|205872.8|205722.8|6
1635994980000|2021-11-04 03:03:00|205877.9|205727.9|205876.5|205726.5|205878.3|205728.3|205876.4|205726.4|5
1635994990000|2021-11-04 03:03:10|205878.3|205728.3|205873.1|205723.1|205878.3|205728.3|205872.5|205722.5|7
1635995000000|2021-11-04 03:03:20|205873.7|205723.7|205873.6|205723.6|205875.8|205725.8|205872.6|205722.6|11
1635995010000|2021-11-04 03:03:30|205870.8|205720.8|205871.9|205721.9|205877.2|205727.2|205870.8|205720.8|11
1635995020000|2021-11-04 03:03:40|205872.9|205722.9|205883.1|205733.1|205885.6|205735.6|205872.9|205722.9|5
1635995030000|2021-11-04 03:03:50|205883.3|205733.3|205876|205726|205883.3|205733.3|205875.3|205725.3|8
1635995040000|2021-11-04 03:04:00|205885.9|205735.9|205879.3|205729.3|205885.9|205735.9|205879.3|205729.3|13
1635995050000|2021-11-04 03:04:10|205879.6|205729.6|205877.6|205727.6|205879.6|205729.6|205876.3|205726.3|5
1635995060000|2021-11-04 03:04:20|205877.3|205727.3|205873.9|205723.9|205878.9|205728.9|205873.9|205723.9|4
1635995070000|2021-11-04 03:04:30|205874.7|205724.7|205878.8|205728.8|205880.2|205730.2|205873.3|205723.3|6
1635995080000|2021-11-04 03:04:40|205880|205730|205874.7|205724.7|205880|205730|205874.3|205724.3|6
1635995090000|2021-11-04 03:04:50|205875.2|205725.2|205879.7|205729.7|205881.6|205731.6|205875.2|205725.2|7
1635995100000|2021-11-04 03:05:00|205878.2|205728.2|205878.9|205728.9|205879.1|205729.1|205877.5|205727.5|6
1635995110000|2021-11-04 03:05:10|205880|205730|205877.9|205727.9|205880.6|205730.6|205877.9|205727.9|5
1635995120000|2021-11-04 03:05:20|205878|205728|205874.8|205724.8|205878|205728|205873.3|205723.3|4
1635995130000|2021-11-04 03:05:30|205873.5|205723.5|205874.7|205724.7|205874.7|205724.7|205871.8|205721.8|5
1635995140000|2021-11-04 03:05:40|205876.2|205726.2|205873.6|205723.6|205879|205729|205870.8|205720.8|6
1635995150000|2021-11-04 03:05:50|205870|205720|205876.2|205726.2|205876.2|205726.2|205870|205720|4
1635995160000|2021-11-04 03:06:00|205873.3|205723.3|205879.8|205729.8|205885.3|205735.3|205873.3|205723.3|8
1635995170000|2021-11-04 03:06:10|205879.7|205729.7|205876|205726|205879.7|205729.7|205874.7|205724.7|7
1635995180000|2021-11-04 03:06:20|205875.6|205725.6|205873.9|205723.9|205876.8|205726.8|205873.3|205723.3|6
1635995190000|2021-11-04 03:06:30|205874.8|205724.8|205885.1|205735.1|205885.1|205735.1|205873|205723|6
1635995200000|2021-11-04 03:06:40|205886.1|205736.1|205878.8|205728.8|205886.1|205736.1|205876.1|205726.1|8
1635995210000|2021-11-04 03:06:50|205878.9|205728.9|205874.8|205724.8|205879.2|205729.2|205874.8|205724.8|6
1635995220000|2021-11-04 03:07:00|205876.2|205726.2|205872.4|205722.4|205880.8|205730.8|205872.1|205722.1|10
1635995230000|2021-11-04 03:07:10|205873.8|205723.8|205870.5|205720.5|205875.2|205725.2|205870.5|205720.5|4
1635995240000|2021-11-04 03:07:20|205868.1|205718.1|205879.2|205729.2|205880.5|205730.5|205868.1|205718.1|8
1635995250000|2021-11-04 03:07:30|205876|205726|205871.5|205721.5|205876.9|205726.9|205871.5|205721.5|7
1635995260000|2021-11-04 03:07:40|205872.8|205722.8|205872.6|205722.6|205872.8|205722.8|205870.7|205720.7|6
1635995270000|2021-11-04 03:07:50|205871.9|205721.9|205874.5|205724.5|205874.5|205724.5|205871.9|205721.9|3
1635995280000|2021-11-04 03:08:00|205874.6|205724.6|205868.9|205718.9|205875.8|205725.8|205868.9|205718.9|5
1635995290000|2021-11-04 03:08:10|205871.5|205721.5|205874.9|205724.9|205875.4|205725.4|205869.5|205719.5|11
1635995300000|2021-11-04 03:08:20|205873.8|205723.8|205877.3|205727.3|205893.5|205743.5|205873.8|205723.8|12
1635995310000|2021-11-04 03:08:30|205878.6|205728.6|205886.3|205736.3|205886.3|205736.3|205875.6|205725.6|13
1635995320000|2021-11-04 03:08:40|205885.4|205735.4|205882.7|205732.7|205885.4|205735.4|205881.5|205731.5|7
1635995330000|2021-11-04 03:08:50|205880.6|205730.6|205881.3|205731.3|205881.9|205731.9|205879.3|205729.3|9
1635995340000|2021-11-04 03:09:00|205881.2|205731.2|205878.6|205728.6|205881.2|205731.2|205878.6|205728.6|6
1635995350000|2021-11-04 03:09:10|205877.5|205727.5|205875.4|205725.4|205879|205729|205875.2|205725.2|12
1635995360000|2021-11-04 03:09:20|205876.2|205726.2|205885.2|205735.2|205890.5|205740.5|205876.2|205726.2|12
1635995370000|2021-11-04 03:09:30|205886.2|205736.2|205884.9|205734.9|205886.2|205736.2|205883.3|205733.3|10
1635995380000|2021-11-04 03:09:40|205884.6|205734.6|205885.7|205735.7|205885.7|205735.7|205883|205733|7
1635995390000|2021-11-04 03:09:50|205877.6|205727.6|205877.1|205727.1|205880.2|205730.2|205876.7|205726.7|9
1635995400000|2021-11-04 03:10:00|205876.1|205726.1|205885.5|205735.5|205894.9|205744.9|205874.4|205724.4|8
1635995410000|2021-11-04 03:10:10|205878.6|205728.6|205869.7|205719.7|205883.1|205733.1|205869.7|205719.7|18
1635995420000|2021-11-04 03:10:20|205875.2|205725.2|205877.5|205727.5|205877.5|205727.5|205875.2|205725.2|7
1635995430000|2021-11-04 03:10:30|205874.5|205724.5|205876.9|205726.9|205877.7|205727.7|205874.5|205724.5|10
1635995440000|2021-11-04 03:10:40|205877.3|205727.3|205877|205727|205877.7|205727.7|205876.1|205726.1|9
1635995450000|2021-11-04 03:10:50|205875.6|205725.6|205873.6|205723.6|205875.6|205725.6|205871.9|205721.9|5
1635995460000|2021-11-04 03:11:00|205872.9|205722.9|205874.1|205724.1|205879|205729|205872.8|205722.8|8
1635995470000|2021-11-04 03:11:10|205877.3|205727.3|205875|205725|205877.3|205727.3|205871.8|205721.8|8
1635995480000|2021-11-04 03:11:20|205873.8|205723.8|205878.6|205728.6|205878.6|205728.6|205873.8|205723.8|3
1635995490000|2021-11-04 03:11:30|205877.4|205727.4|205877.9|205727.9|205877.9|205727.9|205875.7|205725.7|12
1635995500000|2021-11-04 03:11:40|205877.4|205727.4|205875.8|205725.8|205878.2|205728.2|205873.9|205723.9|13
1635995510000|2021-11-04 03:11:50|205876.4|205726.4|205879|205729|205879|205729|205872.3|205722.3|8
1635995520000|2021-11-04 03:12:00|205877.4|205727.4|205875.8|205725.8|205878.1|205728.1|205874.9|205724.9|13
1635995530000|2021-11-04 03:12:10|205879.8|205729.8|205878.7|205728.7|205879.8|205729.8|205874.8|205724.8|6
1635995540000|2021-11-04 03:12:20|205877.6|205727.6|205877.2|205727.2|205878.5|205728.5|205876.9|205726.9|7
1635995550000|2021-11-04 03:12:30|205885.1|205735.1|205885|205735|205887.7|205737.7|205885|205735|14
1635995560000|2021-11-04 03:12:40|205885.4|205735.4|205886.6|205736.6|205887.5|205737.5|205880|205730|21
1635995570000|2021-11-04 03:12:50|205880.3|205730.3|205886.9|205736.9|205892.4|205742.4|205880.3|205730.3|18
1635995580000|2021-11-04 03:13:00|205887.1|205737.1|205896.4|205746.4|205898.2|205748.2|205885.2|205735.2|18
1635995590000|2021-11-04 03:13:10|205895.9|205745.9|205897.5|205747.5|205897.5|205747.5|205895.9|205745.9|17
1635995600000|2021-11-04 03:13:20|205897.9|205747.9|205894.8|205744.8|205897.9|205747.9|205894.8|205744.8|7
1635995610000|2021-11-04 03:13:30|205894.5|205744.5|205896.9|205746.9|205896.9|205746.9|205893.7|205743.7|10
1635995620000|2021-11-04 03:13:40|205896.7|205746.7|205908.6|205758.6|205918.9|205768.9|205896.7|205746.7|24
1635995630000|2021-11-04 03:13:50|205909.3|205759.3|205899.1|205749.1|205909.6|205759.6|205898.1|205748.1|13
1635995640000|2021-11-04 03:14:00|205899.2|205749.2|205899.2|205749.2|205900.4|205750.4|205898.6|205748.6|12
1635995650000|2021-11-04 03:14:10|205900|205750|205899.1|205749.1|205904.9|205754.9|205897.3|205747.3|17
1635995660000|2021-11-04 03:14:20|205898.9|205748.9|205905.6|205755.6|205906|205756|205898.7|205748.7|15
1635995670000|2021-11-04 03:14:30|205905.9|205755.9|205897.4|205747.4|205905.9|205755.9|205897.4|205747.4|12
1635995680000|2021-11-04 03:14:40|205898.5|205748.5|205900.6|205750.6|205901.6|205751.6|205897.8|205747.8|13
1635995690000|2021-11-04 03:14:50|205900.2|205750.2|205908.5|205758.5|205910.1|205760.1|205900.2|205750.2|14
1635995700000|2021-11-04 03:15:00|205909|205759|205905.9|205755.9|205909.1|205759.1|205904.1|205754.1|10
1635995710000|2021-11-04 03:15:10|205906.1|205756.1|205899.5|205749.5|205906.1|205756.1|205898|205748|16
1635995720000|2021-11-04 03:15:20|205899.8|205749.8|205904.6|205754.6|205904.9|205754.9|205899.2|205749.2|8
1635995730000|2021-11-04 03:15:30|205904.1|205754.1|205905.2|205755.2|205906.2|205756.2|205904.1|205754.1|18
1635995740000|2021-11-04 03:15:40|205900.5|205750.5|205903.4|205753.4|205905.8|205755.8|205899|205749|11
1635995750000|2021-11-04 03:15:50|205900.9|205750.9|205901.1|205751.1|205902.7|205752.7|205900.9|205750.9|3
1635995760000|2021-11-04 03:16:00|205901|205751|205906.3|205756.3|205909.7|205759.7|205900.1|205750.1|17
1635995770000|2021-11-04 03:16:10|205905.5|205755.5|205908.4|205758.4|205908.4|205758.4|205904|205754|14
1635995780000|2021-11-04 03:16:20|205906.9|205756.9|205907.3|205757.3|205910.1|205760.1|205906.8|205756.8|11
1635995790000|2021-11-04 03:16:30|205906.3|205756.3|205914.6|205764.6|205915.6|205765.6|205905.6|205755.6|14
1635995800000|2021-11-04 03:16:40|205912|205762|205913.1|205763.1|205915.1|205765.1|205906.3|205756.3|22
1635995810000|2021-11-04 03:16:50|205912.4|205762.4|205913|205763|205913.2|205763.2|205910.8|205760.8|12
1635995820000|2021-11-04 03:17:00|205913.3|205763.3|205903.7|205753.7|205913.3|205763.3|205903.7|205753.7|11
1635995830000|2021-11-04 03:17:10|205903.9|205753.9|205903.2|205753.2|205906.1|205756.1|205902.3|205752.3|10
1635995840000|2021-11-04 03:17:20|205903.5|205753.5|205904|205754|205905.4|205755.4|205903.5|205753.5|16
1635995850000|2021-11-04 03:17:30|205903.4|205753.4|205902.3|205752.3|205903.9|205753.9|205902.2|205752.2|13
1635995860000|2021-11-04 03:17:40|205902.6|205752.6|205904.1|205754.1|205904.7|205754.7|205902.6|205752.6|15
1635995870000|2021-11-04 03:17:50|205904.5|205754.5|205905.5|205755.5|205905.5|205755.5|205904.5|205754.5|3
1635995880000|2021-11-04 03:18:00|205904.6|205754.6|205913.1|205763.1|205913.1|205763.1|205903.7|205753.7|14
1635995890000|2021-11-04 03:18:10|205913.5|205763.5|205908.6|205758.6|205913.8|205763.8|205908.6|205758.6|9
1635995900000|2021-11-04 03:18:20|205908.2|205758.2|205906.8|205756.8|205909.6|205759.6|205906.3|205756.3|10
1635995910000|2021-11-04 03:18:30|205906|205756|205904.8|205754.8|205906|205756|205903.4|205753.4|10
1635995920000|2021-11-04 03:18:40|205905.1|205755.1|205904.3|205754.3|205905.2|205755.2|205904.1|205754.1|6
1635995930000|2021-11-04 03:18:50|205904.8|205754.8|205906.7|205756.7|205907.3|205757.3|205904.8|205754.8|8
1635995940000|2021-11-04 03:19:00|205905.3|205755.3|205903.8|205753.8|205905.8|205755.8|205903.8|205753.8|6
1635995950000|2021-11-04 03:19:10|205904.9|205754.9|205905.3|205755.3|205905.3|205755.3|205903.2|205753.2|5
1635995960000|2021-11-04 03:19:20|205904.4|205754.4|205907.3|205757.3|205907.3|205757.3|205904.4|205754.4|4
1635995970000|2021-11-04 03:19:30|205915|205765|205902.7|205752.7|205915|205765|205899.8|205749.8|14
1635995980000|2021-11-04 03:19:40|205902.8|205752.8|205909.7|205759.7|205912.7|205762.7|205901.2|205751.2|15
1635995990000|2021-11-04 03:19:50|205905.9|205755.9|205907.3|205757.3|205910.7|205760.7|205903.5|205753.5|20
1635996000000|2021-11-04 03:20:00|205907.7|205757.7|205906.4|205756.4|205908.9|205758.9|205905.9|205755.9|12
1635996010000|2021-11-04 03:20:10|205906.7|205756.7|205905.8|205755.8|205908.2|205758.2|205905.8|205755.8|6
1635996020000|2021-11-04 03:20:20|205907.6|205757.6|205908.4|205758.4|205918.8|205768.8|205907.6|205757.6|14
1635996030000|2021-11-04 03:20:30|205913.4|205763.4|205907.2|205757.2|205913.4|205763.4|205906.7|205756.7|12
1635996040000|2021-11-04 03:20:40|205907.7|205757.7|205904.9|205754.9|205907.7|205757.7|205904.7|205754.7|13
1635996050000|2021-11-04 03:20:50|205905.1|205755.1|205910.6|205760.6|205916.6|205766.6|205905.1|205755.1|12
1635996060000|2021-11-04 03:21:00|205910.8|205760.8|205910.2|205760.2|205911|205761|205909.6|205759.6|12
1635996070000|2021-11-04 03:21:10|205910.5|205760.5|205906.3|205756.3|205910.5|205760.5|205904.9|205754.9|11
1635996080000|2021-11-04 03:21:20|205907.2|205757.2|205905|205755|205909.2|205759.2|205904.2|205754.2|9
1635996090000|2021-11-04 03:21:30|205906.1|205756.1|205907.4|205757.4|205908.4|205758.4|205903.2|205753.2|16
1635996100000|2021-11-04 03:21:40|205907.5|205757.5|205919.6|205769.6|205921.2|205771.2|205907.5|205757.5|10
1635996110000|2021-11-04 03:21:50|205918.4|205768.4|205919.8|205769.8|205930.7|205780.7|205915.3|205765.3|20
1635996120000|2021-11-04 03:22:00|205919.3|205769.3|205917.1|205767.1|205919.3|205769.3|205911|205761|22
1635996130000|2021-11-04 03:22:10|205916.7|205766.7|205914.4|205764.4|205917.1|205767.1|205913.9|205763.9|14
1635996140000|2021-11-04 03:22:20|205914.6|205764.6|205916.6|205766.6|205918.9|205768.9|205914.6|205764.6|7
1635996150000|2021-11-04 03:22:30|205917.4|205767.4|205911.8|205761.8|205917.4|205767.4|205911.7|205761.7|17
1635996160000|2021-11-04 03:22:40|205910.6|205760.6|205911.9|205761.9|205912.9|205762.9|205910.1|205760.1|19
1635996170000|2021-11-04 03:22:50|205911.5|205761.5|205910.5|205760.5|205911.5|205761.5|205908.9|205758.9|10
1635996180000|2021-11-04 03:23:00|205909.6|205759.6|205911.6|205761.6|205912.9|205762.9|205909.2|205759.2|12
1635996190000|2021-11-04 03:23:10|205913.3|205763.3|205911.3|205761.3|205913.3|205763.3|205911.2|205761.2|9
1635996200000|2021-11-04 03:23:20|205911.8|205761.8|205913.3|205763.3|205918.3|205768.3|205907.8|205757.8|12
1635996210000|2021-11-04 03:23:30|205911.4|205761.4|205909.2|205759.2|205913.8|205763.8|205909.2|205759.2|14
1635996220000|2021-11-04 03:23:40|205909.7|205759.7|205909.3|205759.3|205909.7|205759.7|205909.1|205759.1|7
1635996230000|2021-11-04 03:23:50|205909.4|205759.4|205912.2|205762.2|205912.2|205762.2|205909.2|205759.2|9
1635996240000|2021-11-04 03:24:00|205911.3|205761.3|205910.2|205760.2|205914.4|205764.4|205909.8|205759.8|17
1635996250000|2021-11-04 03:24:10|205910.4|205760.4|205913.7|205763.7|205915|205765|205910|205760|11
1635996260000|2021-11-04 03:24:20|205913.4|205763.4|205914.6|205764.6|205914.7|205764.7|205911.5|205761.5|11
1635996270000|2021-11-04 03:24:30|205913.8|205763.8|205916.1|205766.1|205917.6|205767.6|205913|205763|15
1635996280000|2021-11-04 03:24:40|205914.4|205764.4|205911.1|205761.1|205914.4|205764.4|205911.1|205761.1|13
1635996290000|2021-11-04 03:24:50|205911.4|205761.4|205912.8|205762.8|205917.9|205767.9|205908.4|205758.4|8
1635996300000|2021-11-04 03:25:00|205912.9|205762.9|205914.4|205764.4|205915|205765|205910.9|205760.9|18
1635996310000|2021-11-04 03:25:10|205912.7|205762.7|205909.2|205759.2|205913.5|205763.5|205909.2|205759.2|16
1635996320000|2021-11-04 03:25:20|205910|205760|205912.7|205762.7|205916.2|205766.2|205908.6|205758.6|9
1635996330000|2021-11-04 03:25:30|205917|205767|205915.7|205765.7|205917|205767|205911.8|205761.8|18
1635996340000|2021-11-04 03:25:40|205915.8|205765.8|205917.9|205767.9|205919.4|205769.4|205915.8|205765.8|13
1635996350000|2021-11-04 03:25:50|205917.7|205767.7|205920.2|205770.2|205922|205772|205917.7|205767.7|15
1635996360000|2021-11-04 03:26:00|205920.9|205770.9|205919.9|205769.9|205920.9|205770.9|205917.2|205767.2|18
1635996370000|2021-11-04 03:26:10|205919.2|205769.2|205919.4|205769.4|205920.7|205770.7|205917.1|205767.1|12
1635996380000|2021-11-04 03:26:20|205920.2|205770.2|205923|205773|205923|205773|205919.2|205769.2|8
1635996390000|2021-11-04 03:26:30|205923.3|205773.3|205921.1|205771.1|205923.7|205773.7|205918.3|205768.3|15
1635996400000|2021-11-04 03:26:40|205920|205770|205922.2|205772.2|205922.2|205772.2|205919.1|205769.1|10
1635996410000|2021-11-04 03:26:50|205921.6|205771.6|205920.7|205770.7|205922.3|205772.3|205920|205770|11
1635996420000|2021-11-04 03:27:00|205920.8|205770.8|205919|205769|205920.8|205770.8|205919|205769|8
1635996430000|2021-11-04 03:27:10|205919.3|205769.3|205921.9|205771.9|205923.8|205773.8|205919.3|205769.3|11
1635996440000|2021-11-04 03:27:20|205924|205774|205921|205771|205924.1|205774.1|205921|205771|7
1635996450000|2021-11-04 03:27:30|205920.8|205770.8|205919.5|205769.5|205920.8|205770.8|205919.3|205769.3|4
1635996460000|2021-11-04 03:27:40|205920.9|205770.9|205922.6|205772.6|205922.9|205772.9|205918.1|205768.1|8
1635996470000|2021-11-04 03:27:50|205921.1|205771.1|205922.3|205772.3|205923.7|205773.7|205921.1|205771.1|14
1635996480000|2021-11-04 03:28:00|205921.5|205771.5|205920.4|205770.4|205921.5|205771.5|205919.3|205769.3|8
1635996490000|2021-11-04 03:28:10|205920.8|205770.8|205908.6|205758.6|205920.8|205770.8|205908.6|205758.6|13
1635996500000|2021-11-04 03:28:20|205909.1|205759.1|205912|205762|205913.6|205763.6|205909.1|205759.1|17
1635996510000|2021-11-04 03:28:30|205918.2|205768.2|205922.9|205772.9|205929.4|205779.4|205916.4|205766.4|20
1635996520000|2021-11-04 03:28:40|205924|205774|205925.3|205775.3|205932.3|205782.3|205921.3|205771.3|23
1635996530000|2021-11-04 03:28:50|205925.7|205775.7|205923.5|205773.5|205925.7|205775.7|205923.5|205773.5|10
1635996540000|2021-11-04 03:29:00|205924.1|205774.1|205927.5|205777.5|205927.5|205777.5|205924.1|205774.1|11
1635996550000|2021-11-04 03:29:10|205926.6|205776.6|205924|205774|205926.8|205776.8|205924|205774|8
1635996560000|2021-11-04 03:29:20|205922.9|205772.9|205922.8|205772.8|205924|205774|205922.3|205772.3|10
1635996570000|2021-11-04 03:29:30|205920.7|205770.7|205919.3|205769.3|205921|205771|205919.1|205769.1|14
1635996580000|2021-11-04 03:29:40|205919.6|205769.6|205921.3|205771.3|205922.4|205772.4|205919.5|205769.5|9
1635996590000|2021-11-04 03:29:50|205921.1|205771.1|205925.3|205775.3|205925.3|205775.3|205920|205770|11
1635996600000|2021-11-04 03:30:00|205927.7|205777.7|205923.3|205773.3|205927.7|205777.7|205923.3|205773.3|16
1635996610000|2021-11-04 03:30:10|205922.7|205772.7|205926.5|205776.5|205929.3|205779.3|205922.7|205772.7|15
1635996620000|2021-11-04 03:30:20|205924.3|205774.3|205948.2|205798.2|205952.6|205802.6|205922|205772|17
1635996630000|2021-11-04 03:30:30|205947.2|205797.2|205943.7|205793.7|205951.8|205801.8|205943.4|205793.4|10
1635996640000|2021-11-04 03:30:40|205943.1|205793.1|205948.2|205798.2|205950.1|205800.1|205943.1|205793.1|12
1635996650000|2021-11-04 03:30:50|205947.5|205797.5|205943.3|205793.3|205949.5|205799.5|205943.3|205793.3|21
1635996660000|2021-11-04 03:31:00|205946.4|205796.4|205942.2|205792.2|205946.4|205796.4|205941.8|205791.8|13
1635996670000|2021-11-04 03:31:10|205942.3|205792.3|205945.7|205795.7|205948|205798|205942|205792|14
1635996680000|2021-11-04 03:31:20|205945.5|205795.5|205942|205792|205945.9|205795.9|205940|205790|12
1635996690000|2021-11-04 03:31:30|205944.9|205794.9|205943.3|205793.3|205945.2|205795.2|205942.2|205792.2|22
1635996700000|2021-11-04 03:31:40|205944.4|205794.4|205942.1|205792.1|205944.4|205794.4|205940.7|205790.7|15
1635996710000|2021-11-04 03:31:50|205940.8|205790.8|205944.5|205794.5|205944.5|205794.5|205940.7|205790.7|11
1635996720000|2021-11-04 03:32:00|205943.3|205793.3|205938.7|205788.7|205943.3|205793.3|205938.7|205788.7|13
1635996730000|2021-11-04 03:32:10|205939.2|205789.2|205948.7|205798.7|205952.6|205802.6|205938.3|205788.3|18
1635996740000|2021-11-04 03:32:20|205946.9|205796.9|205953.5|205803.5|205953.5|205803.5|205942.9|205792.9|10
1635996750000|2021-11-04 03:32:30|205950.6|205800.6|205951.7|205801.7|205951.7|205801.7|205947.4|205797.4|14
1635996760000|2021-11-04 03:32:40|205952.6|205802.6|205946.6|205796.6|205952.7|205802.7|205946.6|205796.6|11
1635996770000|2021-11-04 03:32:50|205947.6|205797.6|205945.7|205795.7|205947.6|205797.6|205945.4|205795.4|7
1635996780000|2021-11-04 03:33:00|205944.9|205794.9|205953.1|205803.1|205957.9|205807.9|205944.3|205794.3|18
1635996790000|2021-11-04 03:33:10|205952.7|205802.7|205960.6|205810.6|205960.7|205810.7|205952.1|205802.1|19
1635996800000|2021-11-04 03:33:20|205959.6|205809.6|205958.6|205808.6|205960.6|205810.6|205957.6|205807.6|16
1635996810000|2021-11-04 03:33:30|205960.5|205810.5|205961.4|205811.4|205962.8|205812.8|205960.2|205810.2|25
1635996820000|2021-11-04 03:33:40|205957.1|205807.1|205954.8|205804.8|205957.9|205807.9|205954.2|205804.2|16
1635996830000|2021-11-04 03:33:50|205955.4|205805.4|205955.3|205805.3|205956.3|205806.3|205954.9|205804.9|11
1635996840000|2021-11-04 03:34:00|205955.6|205805.6|205956.7|205806.7|205958.2|205808.2|205955.6|205805.6|10
1635996850000|2021-11-04 03:34:10|205957.9|205807.9|206021.4|205871.4|206029.7|205879.7|205956.1|205806.1|25
1635996860000|2021-11-04 03:34:20|206020.4|205870.4|206022.2|205872.2|206026.1|205876.1|206019.8|205869.8|22
1635996870000|2021-11-04 03:34:30|206024.7|205874.7|206023.9|205873.9|206027.7|205877.7|206022.7|205872.7|9
1635996880000|2021-11-04 03:34:40|206024.3|205874.3|206020.6|205870.6|206024.3|205874.3|206020.6|205870.6|11
1635996890000|2021-11-04 03:34:50|206020.2|205870.2|206019.5|205869.5|206021.9|205871.9|206019.5|205869.5|12
1635996900000|2021-11-04 03:35:00|206019|205869|206022|205872|206026.4|205876.4|206018.2|205868.2|10
1635996910000|2021-11-04 03:35:10|206022.2|205872.2|206023.1|205873.1|206024.1|205874.1|206015.6|205865.6|14
1635996920000|2021-11-04 03:35:20|206024.6|205874.6|206022.3|205872.3|206027.4|205877.4|206022.3|205872.3|8
1635996930000|2021-11-04 03:35:30|206022.9|205872.9|206022.4|205872.4|206023.9|205873.9|206020.2|205870.2|11
1635996940000|2021-11-04 03:35:40|206022.5|205872.5|206023|205873|206023|205873|206019.3|205869.3|17
1635996950000|2021-11-04 03:35:50|206022.6|205872.6|206043.9|205893.9|206043.9|205893.9|206022.6|205872.6|28
1635996960000|2021-11-04 03:36:00|206048.5|205898.5|206043.6|205893.6|206051.7|205901.7|206042.6|205892.6|19
1635996970000|2021-11-04 03:36:10|206043.2|205893.2|206042.3|205892.3|206047.1|205897.1|206041.6|205891.6|12
1635996980000|2021-11-04 03:36:20|206042.4|205892.4|206046.1|205896.1|206046.1|205896.1|206041|205891|13
1635996990000|2021-11-04 03:36:30|206038.4|205888.4|206033.2|205883.2|206040.3|205890.3|206033.2|205883.2|14
1635997000000|2021-11-04 03:36:40|206034.3|205884.3|206034.5|205884.5|206036.4|205886.4|206033.4|205883.4|13
1635997010000|2021-11-04 03:36:50|206035.2|205885.2|206041.5|205891.5|206045.2|205895.2|206034.4|205884.4|19
1635997020000|2021-11-04 03:37:00|206040.4|205890.4|206036.3|205886.3|206040.5|205890.5|206036.3|205886.3|12
1635997030000|2021-11-04 03:37:10|206035.9|205885.9|206033.1|205883.1|206035.9|205885.9|206031.8|205881.8|15
1635997040000|2021-11-04 03:37:20|206033.2|205883.2|206032.2|205882.2|206036.6|205886.6|206031.9|205881.9|12
1635997050000|2021-11-04 03:37:30|206032.9|205882.9|206031.9|205881.9|206032.9|205882.9|206031.5|205881.5|10
1635997060000|2021-11-04 03:37:40|206042.2|205892.2|206041|205891|206046.9|205896.9|206041|205891|16
1635997070000|2021-11-04 03:37:50|206040.3|205890.3|206035.1|205885.1|206040.3|205890.3|206034.9|205884.9|9
1635997080000|2021-11-04 03:38:00|206034.9|205884.9|206039.1|205889.1|206039.4|205889.4|206034|205884|19
1635997090000|2021-11-04 03:38:10|206039.6|205889.6|206036.8|205886.8|206039.6|205889.6|206036.7|205886.7|16
1635997100000|2021-11-04 03:38:20|206037|205887|206036.9|205886.9|206041.5|205891.5|206036.1|205886.1|13
1635997110000|2021-11-04 03:38:30|206038.5|205888.5|206041.5|205891.5|206046.6|205896.6|206035|205885|16
1635997120000|2021-11-04 03:38:40|206040.9|205890.9|206038.6|205888.6|206042.1|205892.1|206038.6|205888.6|12
1635997130000|2021-11-04 03:38:50|206042.9|205892.9|206034.3|205884.3|206042.9|205892.9|206034.2|205884.2|18
1635997140000|2021-11-04 03:39:00|206034.4|205884.4|206036|205886|206037.1|205887.1|206034.3|205884.3|14
1635997150000|2021-11-04 03:39:10|206037.4|205887.4|206032|205882|206037.4|205887.4|206032|205882|7
1635997160000|2021-11-04 03:39:20|206031.9|205881.9|206027.5|205877.5|206031.9|205881.9|206003.8|205853.8|17
1635997170000|2021-11-04 03:39:30|206024.4|205874.4|206027.9|205877.9|206030|205880|206021.9|205871.9|17
1635997180000|2021-11-04 03:39:40|206026.7|205876.7|206029.6|205879.6|206030.5|205880.5|206026.7|205876.7|6
1635997190000|2021-11-04 03:39:50|206032.5|205882.5|206024.5|205874.5|206032.5|205882.5|206023.4|205873.4|8
1635997200000|2021-11-04 03:40:00|206027.2|205877.2|206023.2|205873.2|206027.2|205877.2|206018.7|205868.7|13
1635997210000|2021-11-04 03:40:10|206023.7|205873.7|206023.4|205873.4|206024.8|205874.8|206023.4|205873.4|6
1635997220000|2021-11-04 03:40:20|206031.5|205881.5|206026.8|205876.8|206031.5|205881.5|206026.5|205876.5|13
1635997230000|2021-11-04 03:40:30|206027.1|205877.1|206030.7|205880.7|206030.7|205880.7|206027.1|205877.1|6
1635997240000|2021-11-04 03:40:40|206028.2|205878.2|206027.4|205877.4|206029|205879|206027.4|205877.4|6
1635997250000|2021-11-04 03:40:50|206028.7|205878.7|206027.7|205877.7|206028.9|205878.9|206027.7|205877.7|6
1635997260000|2021-11-04 03:41:00|206025.7|205875.7|206023.5|205873.5|206025.7|205875.7|206023|205873|6
1635997270000|2021-11-04 03:41:10|206023.9|205873.9|206026.5|205876.5|206027.2|205877.2|206023.9|205873.9|6
1635997280000|2021-11-04 03:41:20|206024.8|205874.8|206023.7|205873.7|206024.8|205874.8|206022.8|205872.8|5
1635997290000|2021-11-04 03:41:30|206025.2|205875.2|206031|205881|206031|205881|206024.2|205874.2|7
1635997300000|2021-11-04 03:41:40|206028.7|205878.7|206015.9|205865.9|206028.7|205878.7|206015.9|205865.9|7
1635997310000|2021-11-04 03:41:50|206017|205867|206017.9|205867.9|206018.7|205868.7|206017|205867|10
1635997320000|2021-11-04 03:42:00|206018.3|205868.3|206030.1|205880.1|206030.3|205880.3|206018.1|205868.1|14
1635997330000|2021-11-04 03:42:10|206029.5|205879.5|206030.5|205880.5|206044.5|205894.5|206029.5|205879.5|7
1635997340000|2021-11-04 03:42:20|206029.1|205879.1|206028.1|205878.1|206032.1|205882.1|206024.2|205874.2|14
1635997350000|2021-11-04 03:42:30|206027.7|205877.7|206033.3|205883.3|206035.8|205885.8|206027.3|205877.3|15
1635997360000|2021-11-04 03:42:40|206031.1|205881.1|206028.1|205878.1|206032.9|205882.9|206028.1|205878.1|16
1635997370000|2021-11-04 03:42:50|206030.9|205880.9|206034.3|205884.3|206037.5|205887.5|206029.4|205879.4|10
1635997380000|2021-11-04 03:43:00|206033.6|205883.6|206047.3|205897.3|206051.7|205901.7|206029|205879|21
1635997390000|2021-11-04 03:43:10|206045.8|205895.8|206047.6|205897.6|206054.3|205904.3|206042.6|205892.6|17
1635997400000|2021-11-04 03:43:20|206048.5|205898.5|206051.8|205901.8|206053.9|205903.9|206037.3|205887.3|22
1635997410000|2021-11-04 03:43:30|206045.2|205895.2|206038.1|205888.1|206050.8|205900.8|206036.6|205886.6|10
1635997420000|2021-11-04 03:43:40|206039.2|205889.2|206039.6|205889.6|206043.5|205893.5|206039.2|205889.2|10
1635997430000|2021-11-04 03:43:50|206040|205890|206044.1|205894.1|206047.8|205897.8|206040|205890|11
1635997440000|2021-11-04 03:44:00|206044.5|205894.5|206044.1|205894.1|206045.8|205895.8|206044.1|205894.1|5
1635997450000|2021-11-04 03:44:10|206044.5|205894.5|206040.4|205890.4|206050|205900|206039.9|205889.9|9
1635997460000|2021-11-04 03:44:20|206039.7|205889.7|206037.3|205887.3|206040.6|205890.6|206037.3|205887.3|8
1635997470000|2021-11-04 03:44:30|206037.8|205887.8|206036.8|205886.8|206043.7|205893.7|206036.8|205886.8|13
1635997480000|2021-11-04 03:44:40|206046.7|205896.7|206037.9|205887.9|206046.7|205896.7|206037.9|205887.9|8
1635997490000|2021-11-04 03:44:50|206045|205895|206040.3|205890.3|206045|205895|206038.3|205888.3|7
1635997500000|2021-11-04 03:45:00|206048|205898|206046.4|205896.4|206052.5|205902.5|206039.3|205889.3|18
1635997510000|2021-11-04 03:45:10|206047|205897|206046.7|205896.7|206047.7|205897.7|206044.8|205894.8|9
1635997520000|2021-11-04 03:45:20|206046.8|205896.8|206046.6|205896.6|206046.8|205896.8|206044.5|205894.5|7
1635997530000|2021-11-04 03:45:30|206045.5|205895.5|206047.4|205897.4|206061.2|205911.2|206045.5|205895.5|12
1635997540000|2021-11-04 03:45:40|206048|205898|206054.3|205904.3|206056|205906|206048|205898|5
1635997550000|2021-11-04 03:45:50|206052.6|205902.6|206052.4|205902.4|206052.6|205902.6|206052.4|205902.4|2
1635997560000|2021-11-04 03:46:00|206053|205903|206047.9|205897.9|206054.8|205904.8|206046.6|205896.6|8
1635997570000|2021-11-04 03:46:10|206048.5|205898.5|206047.4|205897.4|206049.2|205899.2|206047.1|205897.1|5
1635997580000|2021-11-04 03:46:20|206046.6|205896.6|206047.4|205897.4|206057.2|205907.2|206043.5|205893.5|7
1635997590000|2021-11-04 03:46:30|206046.4|205896.4|206048.1|205898.1|206052.7|205902.7|206046.4|205896.4|12
1635997600000|2021-11-04 03:46:40|206046.8|205896.8|206050|205900|206051.6|205901.6|206046.8|205896.8|11
1635997610000|2021-11-04 03:46:50|206050.5|205900.5|206044.2|205894.2|206050.6|205900.6|206044.2|205894.2|3
1635997620000|2021-11-04 03:47:00|206044.3|205894.3|206050.4|205900.4|206051.2|205901.2|206044.3|205894.3|18
1635997630000|2021-11-04 03:47:10|206050.3|205900.3|206048.3|205898.3|206052.7|205902.7|206044.6|205894.6|12
1635997640000|2021-11-04 03:47:20|206051.3|205901.3|206040.9|205890.9|206051.3|205901.3|206039.5|205889.5|10
1635997650000|2021-11-04 03:47:30|206040.7|205890.7|206048.7|205898.7|206049.1|205899.1|206039.3|205889.3|13
1635997660000|2021-11-04 03:47:40|206048|205898|206046.3|205896.3|206048|205898|206043.3|205893.3|15
1635997670000|2021-11-04 03:47:50|206047.1|205897.1|206043.2|205893.2|206047.1|205897.1|206039.6|205889.6|16
1635997680000|2021-11-04 03:48:00|206044.3|205894.3|206042.4|205892.4|206048.6|205898.6|206042|205892|9
1635997690000|2021-11-04 03:48:10|206043.8|205893.8|206042.9|205892.9|206044.1|205894.1|206041.4|205891.4|5
1635997700000|2021-11-04 03:48:20|206040.8|205890.8|206040.5|205890.5|206043.3|205893.3|206040.5|205890.5|14
1635997710000|2021-11-04 03:48:30|206041|205891|206047.3|205897.3|206047.3|205897.3|206040.1|205890.1|15
1635997720000|2021-11-04 03:48:40|206045.9|205895.9|206045.6|205895.6|206045.9|205895.9|206045.6|205895.6|2
1635997730000|2021-11-04 03:48:50|206046.2|205896.2|206040.2|205890.2|206047.6|205897.6|206040.2|205890.2|5
1635997740000|2021-11-04 03:49:00|206039.7|205889.7|206039.9|205889.9|206041.4|205891.4|206036.3|205886.3|11
1635997750000|2021-11-04 03:49:10|206040.9|205890.9|206037.3|205887.3|206041.2|205891.2|206037.2|205887.2|18
1635997760000|2021-11-04 03:49:20|206038.2|205888.2|206035.4|205885.4|206038.2|205888.2|206035|205885|4
1635997770000|2021-11-04 03:49:30|206035.6|205885.6|206035.6|205885.6|206035.7|205885.7|206034.1|205884.1|7
1635997780000|2021-11-04 03:49:40|206036.1|205886.1|206044.6|205894.6|206046.7|205896.7|206034.8|205884.8|15
1635997790000|2021-11-04 03:49:50|206046|205896|206048.9|205898.9|206051|205901|206044.6|205894.6|18
1635997800000|2021-11-04 03:50:00|206046.8|205896.8|206050.7|205900.7|206050.7|205900.7|206046.8|205896.8|14
1635997810000|2021-11-04 03:50:10|206051.1|205901.1|206051.3|205901.3|206053|205903|206050.1|205900.1|11
1635997820000|2021-11-04 03:50:20|206052.3|205902.3|206048.6|205898.6|206052.3|205902.3|206046.5|205896.5|16
1635997830000|2021-11-04 03:50:30|206048.5|205898.5|206048.6|205898.6|206052.1|205902.1|206047.3|205897.3|8
1635997840000|2021-11-04 03:50:40|206048.3|205898.3|206048.5|205898.5|206051.9|205901.9|206048.3|205898.3|13
1635997850000|2021-11-04 03:50:50|206048.4|205898.4|206047|205897|206051.7|205901.7|206046.2|205896.2|13
1635997860000|2021-11-04 03:51:00|206047.4|205897.4|206049.8|205899.8|206049.8|205899.8|206047.1|205897.1|5
1635997870000|2021-11-04 03:51:10|206049.6|205899.6|206048.7|205898.7|206051.9|205901.9|206048.1|205898.1|13
1635997880000|2021-11-04 03:51:20|206046.9|205896.9|206050.9|205900.9|206053.1|205903.1|206046.9|205896.9|14
1635997890000|2021-11-04 03:51:30|206056.5|205906.5|206048.1|205898.1|206056.5|205906.5|206045.2|205895.2|10
1635997900000|2021-11-04 03:51:40|206046.9|205896.9|206046.1|205896.1|206048.4|205898.4|206041.2|205891.2|19
1635997910000|2021-11-04 03:51:50|206045.7|205895.7|206047.8|205897.8|206049.3|205899.3|206045.3|205895.3|12
1635997920000|2021-11-04 03:52:00|206049.6|205899.6|206043.5|205893.5|206049.6|205899.6|206039.6|205889.6|11
1635997930000|2021-11-04 03:52:10|206043.9|205893.9|206048.5|205898.5|206051.7|205901.7|206043.8|205893.8|10
1635997940000|2021-11-04 03:52:20|206037.6|205887.6|206039.1|205889.1|206042.6|205892.6|206037.6|205887.6|5
1635997950000|2021-11-04 03:52:30|206038.6|205888.6|206044.2|205894.2|206045.7|205895.7|206038.6|205888.6|6
1635997960000|2021-11-04 03:52:40|206042.1|205892.1|206047.2|205897.2|206047.2|205897.2|206042.1|205892.1|8
1635997970000|2021-11-04 03:52:50|206042.2|205892.2|206043.9|205893.9|206048.9|205898.9|206040.2|205890.2|17
1635997980000|2021-11-04 03:53:00|206047.5|205897.5|206040.4|205890.4|206048.4|205898.4|206039.6|205889.6|15
1635997990000|2021-11-04 03:53:10|206040.8|205890.8|206043.1|205893.1|206047.9|205897.9|206040.8|205890.8|14
1635998000000|2021-11-04 03:53:20|206047.9|205897.9|206045.3|205895.3|206047.9|205897.9|206045.1|205895.1|8
1635998010000|2021-11-04 03:53:30|206044.5|205894.5|206045|205895|206047.4|205897.4|206042.4|205892.4|12
1635998020000|2021-11-04 03:53:40|206044.8|205894.8|206044.6|205894.6|206044.8|205894.8|206044.4|205894.4|3
1635998030000|2021-11-04 03:53:50|206052.7|205902.7|206049.4|205899.4|206052.7|205902.7|206047.4|205897.4|9
1635998040000|2021-11-04 03:54:00|206048.8|205898.8|206050.3|205900.3|206050.3|205900.3|206047.1|205897.1|9
1635998050000|2021-11-04 03:54:10|206048.7|205898.7|206048.1|205898.1|206051.5|205901.5|206047.2|205897.2|10
1635998060000|2021-11-04 03:54:20|206048.3|205898.3|206049.7|205899.7|206051|205901|206046.8|205896.8|12
1635998070000|2021-11-04 03:54:30|206048|205898|206047.9|205897.9|206049.1|205899.1|206046.3|205896.3|12
1635998080000|2021-11-04 03:54:40|206048.4|205898.4|206044.2|205894.2|206048.4|205898.4|206043.4|205893.4|11
1635998090000|2021-11-04 03:54:50|206044.7|205894.7|206047.2|205897.2|206047.2|205897.2|206044.7|205894.7|5
1635998100000|2021-11-04 03:55:00|206043.2|205893.2|206044.3|205894.3|206050.2|205900.2|206040.2|205890.2|16
1635998110000|2021-11-04 03:55:10|206044.9|205894.9|206043.9|205893.9|206044.9|205894.9|206043.9|205893.9|3
1635998120000|2021-11-04 03:55:20|206044|205894|206046.1|205896.1|206050|205900|206044|205894|6
1635998130000|2021-11-04 03:55:30|206045.5|205895.5|206053.5|205903.5|206054.2|205904.2|206043.8|205893.8|8
1635998140000|2021-11-04 03:55:40|206052.6|205902.6|206047.7|205897.7|206052.6|205902.6|206047.7|205897.7|6
1635998150000|2021-11-04 03:55:50|206048.1|205898.1|206040.5|205890.5|206056.4|205906.4|206040.5|205890.5|14
1635998160000|2021-11-04 03:56:00|206041|205891|206042.9|205892.9|206042.9|205892.9|206041|205891|3
1635998170000|2021-11-04 03:56:10|206040.1|205890.1|206037.4|205887.4|206045.6|205895.6|206037.4|205887.4|6
1635998180000|2021-11-04 03:56:20|206038.2|205888.2|206039.1|205889.1|206047.9|205897.9|206038.2|205888.2|8
1635998190000|2021-11-04 03:56:30|206045.9|205895.9|206043.5|205893.5|206047.3|205897.3|206032.6|205882.6|17
1635998200000|2021-11-04 03:56:40|206044.2|205894.2|206047.9|205897.9|206048.2|205898.2|206043.6|205893.6|15
1635998210000|2021-11-04 03:56:50|206046.1|205896.1|206046.1|205896.1|206046.1|205896.1|206046.1|205896.1|1
1635998220000|2021-11-04 03:57:00|206045.1|205895.1|206043.5|205893.5|206045.1|205895.1|206042.1|205892.1|15
1635998230000|2021-11-04 03:57:10|206043.7|205893.7|206043.7|205893.7|206043.7|205893.7|206043.3|205893.3|3
1635998240000|2021-11-04 03:57:20|206043.3|205893.3|206048|205898|206050.3|205900.3|206043.3|205893.3|7
1635998250000|2021-11-04 03:57:30|206046.6|205896.6|206052.8|205902.8|206052.8|205902.8|206042.3|205892.3|14
1635998260000|2021-11-04 03:57:40|206053.6|205903.6|206048.6|205898.6|206053.6|205903.6|206044.4|205894.4|11
1635998270000|2021-11-04 03:57:50|206046.7|205896.7|206051.6|205901.6|206052.9|205902.9|206046.7|205896.7|7
1635998280000|2021-11-04 03:58:00|206051.5|205901.5|206047.7|205897.7|206051.5|205901.5|206046.2|205896.2|6
1635998290000|2021-11-04 03:58:10|206048.3|205898.3|206045|205895|206049.1|205899.1|206044.8|205894.8|8
1635998300000|2021-11-04 03:58:20|206048.8|205898.8|206048.5|205898.5|206052.2|205902.2|206048|205898|11
1635998310000|2021-11-04 03:58:30|206045.2|205895.2|206045|205895|206046.2|205896.2|206042.7|205892.7|5
1635998320000|2021-11-04 03:58:40|206054.5|205904.5|206046.4|205896.4|206054.5|205904.5|206046.1|205896.1|9
1635998330000|2021-11-04 03:58:50|206044.7|205894.7|206047.3|205897.3|206047.6|205897.6|206044.5|205894.5|12
1635998340000|2021-11-04 03:59:00|206044.5|205894.5|206045|205895|206054.5|205904.5|206031.9|205881.9|12
1635998350000|2021-11-04 03:59:10|206045.1|205895.1|206039.1|205889.1|206046.4|205896.4|206038.6|205888.6|12
1635998360000|2021-11-04 03:59:20|206040.4|205890.4|206038.4|205888.4|206040.4|205890.4|206034.8|205884.8|9
1635998370000|2021-11-04 03:59:30|206037.6|205887.6|206035.8|205885.8|206037.6|205887.6|206035.8|205885.8|5
1635998380000|2021-11-04 03:59:40|206036|205886|206042|205892|206042.4|205892.4|206036|205886|6
1635998390000|2021-11-04 03:59:50|206043.6|205893.6|206037.4|205887.4|206044.9|205894.9|206037.2|205887.2|15
1635998400000|2021-11-04 04:00:00|206036.5|205886.5|206041.9|205891.9|206044.5|205894.5|206036.5|205886.5|24
1635998410000|2021-11-04 04:00:10|206041.6|205891.6|206036.2|205886.2|206044.4|205894.4|206035.6|205885.6|13
1635998420000|2021-11-04 04:00:20|206037.5|205887.5|206028.1|205878.1|206039.7|205889.7|206024.6|205874.6|12
1635998430000|2021-11-04 04:00:30|206029.4|205879.4|206034.8|205884.8|206035.2|205885.2|206029.4|205879.4|5
1635998440000|2021-11-04 04:00:40|206033.6|205883.6|206041.5|205891.5|206044.6|205894.6|206032.6|205882.6|9
1635998450000|2021-11-04 04:00:50|206039.2|205889.2|206035|205885|206039.4|205889.4|206035|205885|3
1635998460000|2021-11-04 04:01:00|206034|205884|206033.5|205883.5|206034|205884|206028.2|205878.2|7
1635998470000|2021-11-04 04:01:10|206033.4|205883.4|206034.1|205884.1|206035.5|205885.5|206031.2|205881.2|7
1635998480000|2021-11-04 04:01:20|206037.8|205887.8|206039.5|205889.5|206040.7|205890.7|206037.8|205887.8|3
1635998490000|2021-11-04 04:01:30|206035.7|205885.7|206035.4|205885.4|206043.1|205893.1|206026.2|205876.2|10
1635998500000|2021-11-04 04:01:40|206034.3|205884.3|206041.2|205891.2|206044.7|205894.7|206034.3|205884.3|9
1635998510000|2021-11-04 04:01:50|206040.2|205890.2|206026.6|205876.6|206040.2|205890.2|206026.3|205876.3|8
1635998520000|2021-11-04 04:02:00|206029|205879|206031.6|205881.6|206032.1|205882.1|206026.1|205876.1|7
1635998530000|2021-11-04 04:02:10|206033.5|205883.5|206029.6|205879.6|206035.4|205885.4|206029.6|205879.6|8
1635998540000|2021-11-04 04:02:20|206021.1|205871.1|206032.8|205882.8|206035.6|205885.6|206021.1|205871.1|8
1635998550000|2021-11-04 04:02:30|206033.2|205883.2|206034.8|205884.8|206037.1|205887.1|206033.2|205883.2|8
1635998560000|2021-11-04 04:02:40|206035|205885|206023.5|205873.5|206042.4|205892.4|206023.1|205873.1|11
1635998570000|2021-11-04 04:02:50|206022|205872|206021.7|205871.7|206024.1|205874.1|206018.8|205868.8|11
1635998580000|2021-11-04 04:03:00|206030.6|205880.6|206026.9|205876.9|206030.8|205880.8|206026.1|205876.1|10
1635998590000|2021-11-04 04:03:10|206027.2|205877.2|206034.5|205884.5|206036.8|205886.8|206027.2|205877.2|17
1635998600000|2021-11-04 04:03:20|206034.1|205884.1|206039.8|205889.8|206041.5|205891.5|206034.1|205884.1|12
1635998610000|2021-11-04 04:03:30|206040.4|205890.4|206036.8|205886.8|206040.4|205890.4|206035|205885|12
1635998620000|2021-11-04 04:03:40|206037.4|205887.4|206034.4|205884.4|206038.7|205888.7|206034.3|205884.3|17
1635998630000|2021-11-04 04:03:50|206035.9|205885.9|206038.8|205888.8|206040.5|205890.5|206033|205883|17
1635998640000|2021-11-04 04:04:00|206038.7|205888.7|206038|205888|206038.7|205888.7|206034.5|205884.5|9
1635998650000|2021-11-04 04:04:10|206038.3|205888.3|206042.1|205892.1|206045.8|205895.8|206033.1|205883.1|11
1635998660000|2021-11-04 04:04:20|206041.1|205891.1|206043.9|205893.9|206043.9|205893.9|206038.7|205888.7|4
1635998670000|2021-11-04 04:04:30|206042.4|205892.4|206040.8|205890.8|206043.1|205893.1|206040.8|205890.8|9
1635998680000|2021-11-04 04:04:40|206041.2|205891.2|206043.2|205893.2|206044|205894|206040.5|205890.5|8
1635998690000|2021-11-04 04:04:50|206044.2|205894.2|206040.6|205890.6|206044.4|205894.4|206040.6|205890.6|11
1635998700000|2021-11-04 04:05:00|206041.9|205891.9|206043.6|205893.6|206043.6|205893.6|206041.9|205891.9|4
1635998710000|2021-11-04 04:05:10|206040.5|205890.5|206035|205885|206040.5|205890.5|206033.8|205883.8|15
1635998720000|2021-11-04 04:05:20|206036.4|205886.4|206037.5|205887.5|206041.1|205891.1|206034.9|205884.9|8
1635998730000|2021-11-04 04:05:30|206035.9|205885.9|206034.4|205884.4|206036.4|205886.4|206034.4|205884.4|10
1635998740000|2021-11-04 04:05:40|206034.7|205884.7|206039.8|205889.8|206044.5|205894.5|206034.7|205884.7|6
1635998750000|2021-11-04 04:05:50|206040.5|205890.5|206042.5|205892.5|206043|205893|206040.1|205890.1|5
1635998760000|2021-11-04 04:06:00|206043.1|205893.1|206030.5|205880.5|206043.1|205893.1|206027.7|205877.7|7
1635998770000|2021-11-04 04:06:10|206028|205878|206028.1|205878.1|206029.6|205879.6|206019.5|205869.5|6
1635998780000|2021-11-04 04:06:20|206039.1|205889.1|206033.5|205883.5|206041.5|205891.5|206033.5|205883.5|8
1635998790000|2021-11-04 04:06:30|206039.4|205889.4|206036.2|205886.2|206039.4|205889.4|206036.2|205886.2|5
1635998800000|2021-11-04 04:06:40|206036|205886|206031.7|205881.7|206036|205886|206025.7|205875.7|11
1635998810000|2021-11-04 04:06:50|206031.3|205881.3|206037|205887|206037.2|205887.2|206029.8|205879.8|7
1635998820000|2021-11-04 04:07:00|206031.2|205881.2|206036|205886|206037.5|205887.5|206031|205881|6
1635998830000|2021-11-04 04:07:10|206034.8|205884.8|206033.7|205883.7|206036.2|205886.2|206028|205878|8
1635998840000|2021-11-04 04:07:20|206037.7|205887.7|206036.7|205886.7|206037.7|205887.7|206032.3|205882.3|6
1635998850000|2021-11-04 04:07:30|206035.7|205885.7|206039.5|205889.5|206039.5|205889.5|206035.7|205885.7|5
1635998860000|2021-11-04 04:07:40|206038.7|205888.7|206032.6|205882.6|206038.7|205888.7|206032.6|205882.6|5
1635998870000|2021-11-04 04:07:50|206033.6|205883.6|206037.9|205887.9|206037.9|205887.9|206031.2|205881.2|10
1635998880000|2021-11-04 04:08:00|206033.5|205883.5|206033.7|205883.7|206033.7|205883.7|206033.5|205883.5|3
1635998890000|2021-11-04 04:08:10|206032.8|205882.8|206035.7|205885.7|206035.7|205885.7|206031|205881|5
1635998900000|2021-11-04 04:08:20|206034.6|205884.6|206039|205889|206039|205889|206034.6|205884.6|5
1635998910000|2021-11-04 04:08:30|206035.4|205885.4|206028.6|205878.6|206035.8|205885.8|206028.6|205878.6|15
1635998920000|2021-11-04 04:08:40|206028.5|205878.5|206036.1|205886.1|206040.5|205890.5|206028.5|205878.5|11
1635998930000|2021-11-04 04:08:50|206037.1|205887.1|206023.9|205873.9|206037.1|205887.1|206018.5|205868.5|8
1635998940000|2021-11-04 04:09:00|206024.1|205874.1|206029|205879|206033.5|205883.5|206024.1|205874.1|9
1635998950000|2021-11-04 04:09:10|206029.1|205879.1|206035.3|205885.3|206036.6|205886.6|206029.1|205879.1|15
1635998960000|2021-11-04 04:09:20|206036.9|205886.9|206043.2|205893.2|206043.2|205893.2|206034.5|205884.5|11
1635998970000|2021-11-04 04:09:30|206042.6|205892.6|206033.8|205883.8|206042.9|205892.9|206033.8|205883.8|14
1635998980000|2021-11-04 04:09:40|206033.6|205883.6|206035.9|205885.9|206037.9|205887.9|206033.6|205883.6|13
1635998990000|2021-11-04 04:09:50|206041.8|205891.8|206032.7|205882.7|206041.8|205891.8|206032.7|205882.7|8
1635999000000|2021-11-04 04:10:00|206034.2|205884.2|206027.8|205877.8|206037.1|205887.1|206027.8|205877.8|10
1635999010000|2021-11-04 04:10:10|206028.2|205878.2|206025.1|205875.1|206028.2|205878.2|206019.4|205869.4|11
1635999020000|2021-11-04 04:10:20|206030.5|205880.5|206027.4|205877.4|206030.5|205880.5|206026.5|205876.5|4
1635999030000|2021-11-04 04:10:30|206030.8|205880.8|206029.8|205879.8|206034.5|205884.5|206029|205879|7
1635999040000|2021-11-04 04:10:40|206029.7|205879.7|206029.2|205879.2|206030|205880|206029.2|205879.2|5
1635999050000|2021-11-04 04:10:50|206029.7|205879.7|206030.4|205880.4|206032.8|205882.8|206028.2|205878.2|8
1635999060000|2021-11-04 04:11:00|206030.1|205880.1|206028.5|205878.5|206030.1|205880.1|206027.9|205877.9|4
1635999070000|2021-11-04 04:11:10|206029.2|205879.2|206027.1|205877.1|206029.8|205879.8|206027.1|205877.1|9
1635999080000|2021-11-04 04:11:20|206027.3|205877.3|206027.6|205877.6|206027.9|205877.9|206018.1|205868.1|8
1635999090000|2021-11-04 04:11:30|206026.1|205876.1|206019.2|205869.2|206028.1|205878.1|206016.6|205866.6|14
1635999100000|2021-11-04 04:11:40|206019.7|205869.7|206027.4|205877.4|206027.4|205877.4|206018.1|205868.1|12
1635999110000|2021-11-04 04:11:50|206026.2|205876.2|206026.4|205876.4|206026.7|205876.7|206026.2|205876.2|4
1635999120000|2021-11-04 04:12:00|206027|205877|206025.3|205875.3|206027.3|205877.3|206020.4|205870.4|17
1635999130000|2021-11-04 04:12:10|206027.4|205877.4|206038.6|205888.6|206041.9|205891.9|206025.7|205875.7|10
1635999140000|2021-11-04 04:12:20|206038.7|205888.7|206035.6|205885.6|206039|205889|206035.5|205885.5|7
1635999150000|2021-11-04 04:12:30|206033.6|205883.6|206035.2|205885.2|206038.5|205888.5|206033.6|205883.6|8
1635999160000|2021-11-04 04:12:40|206034.8|205884.8|206039|205889|206039.7|205889.7|206029.2|205879.2|8
1635999170000|2021-11-04 04:12:50|206039.9|205889.9|206034|205884|206039.9|205889.9|206031|205881|10
1635999180000|2021-11-04 04:13:00|206034.8|205884.8|206029.2|205879.2|206034.8|205884.8|206029.2|205879.2|10
1635999190000|2021-11-04 04:13:10|206028.8|205878.8|206035|205885|206039.4|205889.4|206028.8|205878.8|7
1635999200000|2021-11-04 04:13:20|206036|205886|206032.7|205882.7|206036.3|205886.3|206032.7|205882.7|7
1635999210000|2021-11-04 04:13:30|206033.2|205883.2|206033.3|205883.3|206035.4|205885.4|206031.8|205881.8|8
1635999220000|2021-11-04 04:13:40|206034|205884|206027|205877|206034|205884|206026.2|205876.2|11
1635999230000|2021-11-04 04:13:50|206027.4|205877.4|206024.8|205874.8|206032.1|205882.1|206024.1|205874.1|6
1635999240000|2021-11-04 04:14:00|206024|205874|206027.2|205877.2|206027.2|205877.2|206024|205874|9
1635999250000|2021-11-04 04:14:10|206026.9|205876.9|206025.8|205875.8|206031.3|205881.3|206025.8|205875.8|7
1635999260000|2021-11-04 04:14:20|206026.8|205876.8|206029|205879|206029.7|205879.7|206026.8|205876.8|6
1635999270000|2021-11-04 04:14:30|206029.2|205879.2|206027|205877|206029.7|205879.7|206027|205877|6
1635999280000|2021-11-04 04:14:40|206028.4|205878.4|206028.4|205878.4|206028.6|205878.6|206026.8|205876.8|10
1635999290000|2021-11-04 04:14:50|206028.8|205878.8|206029.8|205879.8|206029.8|205879.8|206025.6|205875.6|11
1635999300000|2021-11-04 04:15:00|206029.4|205879.4|206026|205876|206029.4|205879.4|206026|205876|7
1635999310000|2021-11-04 04:15:10|206027.9|205877.9|206026.7|205876.7|206028.7|205878.7|206026.7|205876.7|4
1635999320000|2021-11-04 04:15:20|206027.9|205877.9|205993.5|205843.5|206029.5|205879.5|205987.4|205837.4|30
1635999330000|2021-11-04 04:15:30|205994.8|205844.8|205998.4|205848.4|206008.7|205858.7|205993.7|205843.7|11
1635999340000|2021-11-04 04:15:40|206000.1|205850.1|206000.2|205850.2|206006.5|205856.5|206000.1|205850.1|6
1635999350000|2021-11-04 04:15:50|206001.3|205851.3|206008.5|205858.5|206009.4|205859.4|206001.1|205851.1|8
1635999360000|2021-11-04 04:16:00|206007.3|205857.3|206003.1|205853.1|206009.1|205859.1|206003|205853|9
1635999370000|2021-11-04 04:16:10|206002.9|205852.9|205997.8|205847.8|206004.5|205854.5|205997.8|205847.8|9
1635999380000|2021-11-04 04:16:20|205997.9|205847.9|206003.2|205853.2|206003.2|205853.2|205997.2|205847.2|10
1635999390000|2021-11-04 04:16:30|206002.6|205852.6|206007.3|205857.3|206008.1|205858.1|206002.6|205852.6|12
1635999400000|2021-11-04 04:16:40|206000|205850|206007.5|205857.5|206007.5|205857.5|205999.5|205849.5|11
1635999410000|2021-11-04 04:16:50|206007.9|205857.9|206001.9|205851.9|206008.2|205858.2|206001.9|205851.9|16
1635999420000|2021-11-04 04:17:00|206002.1|205852.1|206001.6|205851.6|206003.5|205853.5|205997.6|205847.6|11
1635999430000|2021-11-04 04:17:10|206002.9|205852.9|206005.7|205855.7|206006.7|205856.7|206000.2|205850.2|12
1635999440000|2021-11-04 04:17:20|206007.1|205857.1|206007.5|205857.5|206008.4|205858.4|206006.9|205856.9|10
1635999450000|2021-11-04 04:17:30|206007.7|205857.7|206001.1|205851.1|206007.8|205857.8|206001.1|205851.1|14
1635999460000|2021-11-04 04:17:40|205999.8|205849.8|206002.9|205852.9|206002.9|205852.9|205999.8|205849.8|6
1635999470000|2021-11-04 04:17:50|206003.5|205853.5|206003.3|205853.3|206003.5|205853.5|206002.8|205852.8|5
1635999480000|2021-11-04 04:18:00|206002.3|205852.3|206000.5|205850.5|206007.1|205857.1|205999.7|205849.7|19
1635999490000|2021-11-04 04:18:10|206000.1|205850.1|205990|205840|206000.5|205850.5|205988.4|205838.4|14
1635999500000|2021-11-04 04:18:20|205990.2|205840.2|205973.7|205823.7|205991.5|205841.5|205965.5|205815.5|21
1635999510000|2021-11-04 04:18:30|205974.9|205824.9|205976.5|205826.5|205977.4|205827.4|205974.9|205824.9|9
1635999520000|2021-11-04 04:18:40|205976.3|205826.3|205973.6|205823.6|205976.3|205826.3|205971.8|205821.8|7
1635999530000|2021-11-04 04:18:50|205974.4|205824.4|205973.2|205823.2|205975.2|205825.2|205973.1|205823.1|5
1635999540000|2021-11-04 04:19:00|205972.4|205822.4|205976.9|205826.9|205977|205827|205972.4|205822.4|6
1635999550000|2021-11-04 04:19:10|205977.5|205827.5|205978.8|205828.8|205978.8|205828.8|205968.3|205818.3|8
1635999560000|2021-11-04 04:19:20|205977.4|205827.4|205973.9|205823.9|205977.4|205827.4|205971.7|205821.7|9
1635999570000|2021-11-04 04:19:30|205972.9|205822.9|205961.5|205811.5|205973.1|205823.1|205961.1|205811.1|17
1635999580000|2021-11-04 04:19:40|205961.8|205811.8|205963.6|205813.6|205964.7|205814.7|205961.2|205811.2|11
1635999590000|2021-11-04 04:19:50|205963.1|205813.1|205966|205816|205966.6|205816.6|205962.2|205812.2|21
1635999600000|2021-11-04 04:20:00|205966.6|205816.6|205965.9|205815.9|205966.6|205816.6|205963.4|205813.4|7
1635999610000|2021-11-04 04:20:10|205966.5|205816.5|205971|205821|205976.9|205826.9|205963.1|205813.1|13
1635999620000|2021-11-04 04:20:20|205975.1|205825.1|205975.7|205825.7|205976.3|205826.3|205968.8|205818.8|14
1635999630000|2021-11-04 04:20:30|205969.4|205819.4|205974.1|205824.1|205974.1|205824.1|205969.4|205819.4|5
1635999640000|2021-11-04 04:20:40|205973.2|205823.2|205974.7|205824.7|205974.7|205824.7|205971.6|205821.6|5
1635999650000|2021-11-04 04:20:50|205977.1|205827.1|205982|205832|205982|205832|205968.9|205818.9|9
1635999660000|2021-11-04 04:21:00|205990|205840|205982.7|205832.7|205990|205840|205978.8|205828.8|12
1635999670000|2021-11-04 04:21:10|205980.7|205830.7|205979.5|205829.5|205981.6|205831.6|205978.6|205828.6|11
1635999680000|2021-11-04 04:21:20|205979.7|205829.7|205981.8|205831.8|205981.8|205831.8|205979.7|205829.7|8
1635999690000|2021-11-04 04:21:30|205982.1|205832.1|205979.6|205829.6|205982.6|205832.6|205979|205829|5
1635999700000|2021-11-04 04:21:40|205980.3|205830.3|205984.7|205834.7|205984.7|205834.7|205979.2|205829.2|7
1635999710000|2021-11-04 04:21:50|205985.5|205835.5|205988.6|205838.6|205989|205839|205985.4|205835.4|10
1635999720000|2021-11-04 04:22:00|205988.5|205838.5|205995|205845|205995.2|205845.2|205987.3|205837.3|13
1635999730000|2021-11-04 04:22:10|205994.8|205844.8|205993.4|205843.4|205994.8|205844.8|205993.4|205843.4|8
1635999740000|2021-11-04 04:22:20|205992.5|205842.5|205984.7|205834.7|205993.6|205843.6|205980.3|205830.3|11
1635999750000|2021-11-04 04:22:30|205984.4|205834.4|205983.9|205833.9|205985.8|205835.8|205975.7|205825.7|6
1635999760000|2021-11-04 04:22:40|205983.2|205833.2|205984.4|205834.4|205984.8|205834.8|205982.4|205832.4|8
1635999770000|2021-11-04 04:22:50|205984|205834|205981.8|205831.8|205985.1|205835.1|205978.8|205828.8|10
1635999780000|2021-11-04 04:23:00|205984.3|205834.3|205983.5|205833.5|205984.3|205834.3|205982.6|205832.6|5
1635999790000|2021-11-04 04:23:10|205984.1|205834.1|205984.5|205834.5|205985.1|205835.1|205983.3|205833.3|8
1635999800000|2021-11-04 04:23:20|205984.6|205834.6|205981.7|205831.7|205984.6|205834.6|205980.4|205830.4|10
1635999810000|2021-11-04 04:23:30|205982.2|205832.2|205982.3|205832.3|205982.3|205832.3|205980.9|205830.9|7
1635999820000|2021-11-04 04:23:40|205981.8|205831.8|205981.7|205831.7|205981.8|205831.8|205978.7|205828.7|9
1635999830000|2021-11-04 04:23:50|205981.2|205831.2|205985.7|205835.7|205986.8|205836.8|205979.5|205829.5|7
1635999840000|2021-11-04 04:24:00|205986.1|205836.1|205984.9|205834.9|205986.1|205836.1|205984.7|205834.7|4
1635999850000|2021-11-04 04:24:10|205984.8|205834.8|205983.6|205833.6|205984.8|205834.8|205983.5|205833.5|5
1635999860000|2021-11-04 04:24:20|205982.7|205832.7|205985.3|205835.3|205985.9|205835.9|205982.7|205832.7|5
1635999870000|2021-11-04 04:24:30|205985.7|205835.7|205985.9|205835.9|205986.3|205836.3|205985.5|205835.5|8
1635999880000|2021-11-04 04:24:40|205985.7|205835.7|205987|205837|205987.7|205837.7|205985.7|205835.7|6
1635999890000|2021-11-04 04:24:50|205986.3|205836.3|205988.3|205838.3|205988.7|205838.7|205978.5|205828.5|8
1635999900000|2021-11-04 04:25:00|205981.9|205831.9|205983.3|205833.3|205985|205835|205981.9|205831.9|10
1635999910000|2021-11-04 04:25:10|205984|205834|205983.3|205833.3|205987.2|205837.2|205983|205833|14
1635999920000|2021-11-04 04:25:20|205983.7|205833.7|205988|205838|205989|205839|205983.7|205833.7|9
1635999930000|2021-11-04 04:25:30|205988.3|205838.3|205987.1|205837.1|205988.3|205838.3|205986.8|205836.8|4
1635999940000|2021-11-04 04:25:40|205989.7|205839.7|206003.5|205853.5|206005.4|205855.4|205989.7|205839.7|8
1635999950000|2021-11-04 04:25:50|206000.6|205850.6|205986.7|205836.7|206001.4|205851.4|205984.2|205834.2|15
1635999960000|2021-11-04 04:26:00|205985.1|205835.1|205985.9|205835.9|205987.5|205837.5|205985|205835|7
1635999970000|2021-11-04 04:26:10|205986|205836|205986.1|205836.1|205986.7|205836.7|205985.7|205835.7|9
1635999980000|2021-11-04 04:26:20|205989.4|205839.4|205991.3|205841.3|205994.8|205844.8|205989|205839|8
1635999990000|2021-11-04 04:26:30|205995.7|205845.7|206005.2|205855.2|206009.9|205859.9|205995.7|205845.7|18
1636000000000|2021-11-04 04:26:40|206007.2|205857.2|206009.8|205859.8|206011.9|205861.9|206005.7|205855.7|8
1636000010000|2021-11-04 04:26:50|206009.5|205859.5|206008.5|205858.5|206009.7|205859.7|206008.5|205858.5|8
1636000020000|2021-11-04 04:27:00|206009.1|205859.1|206008.2|205858.2|206009.1|205859.1|206004.8|205854.8|10
1636000030000|2021-11-04 04:27:10|206007.8|205857.8|206022.7|205872.7|206036.4|205886.4|206007.8|205857.8|9
1636000040000|2021-11-04 04:27:20|206022.8|205872.8|206022.6|205872.6|206022.8|205872.8|206022.6|205872.6|4
1636000050000|2021-11-04 04:27:30|206025.4|205875.4|206022.5|205872.5|206025.6|205875.6|206022.5|205872.5|15
1636000060000|2021-11-04 04:27:40|206021.5|205871.5|206021.9|205871.9|206022.4|205872.4|206020.2|205870.2|9
1636000070000|2021-11-04 04:27:50|206022.9|205872.9|206018.4|205868.4|206022.9|205872.9|206018.3|205868.3|8
1636000080000|2021-11-04 04:28:00|206018.8|205868.8|206021.1|205871.1|206021.5|205871.5|206018|205868|9
1636000090000|2021-11-04 04:28:10|206020.5|205870.5|206007.6|205857.6|206031.1|205881.1|206005.6|205855.6|15
1636000100000|2021-11-04 04:28:20|206006.2|205856.2|205998.9|205848.9|206008|205858|205994.7|205844.7|18
1636000110000|2021-11-04 04:28:30|205996.3|205846.3|205998.3|205848.3|206004.7|205854.7|205996.1|205846.1|13
1636000120000|2021-11-04 04:28:40|205998.4|205848.4|206008.9|205858.9|206010.8|205860.8|205998.4|205848.4|14
1636000130000|2021-11-04 04:28:50|206007.2|205857.2|206004.6|205854.6|206007.6|205857.6|205999|205849|16
1636000140000|2021-11-04 04:29:00|206004.2|205854.2|205999.2|205849.2|206005.2|205855.2|205996.8|205846.8|18
1636000150000|2021-11-04 04:29:10|205999.9|205849.9|206001.2|205851.2|206002.5|205852.5|205999.2|205849.2|10
1636000160000|2021-11-04 04:29:20|206001.9|205851.9|205997.2|205847.2|206002.7|205852.7|205995.8|205845.8|19
1636000170000|2021-11-04 04:29:30|205996.9|205846.9|206000.9|205850.9|206000.9|205850.9|205996.9|205846.9|13
1636000180000|2021-11-04 04:29:40|206001.2|205851.2|205998.4|205848.4|206001.2|205851.2|205997.8|205847.8|9
1636000190000|2021-11-04 04:29:50|205998.1|205848.1|205996.3|205846.3|205999.8|205849.8|205996.3|205846.3|7
1636000200000|2021-11-04 04:30:00|205996.7|205846.7|206004.9|205854.9|206004.9|205854.9|205996.7|205846.7|9
1636000210000|2021-11-04 04:30:10|205997.4|205847.4|206001|205851|206003.3|205853.3|205995.1|205845.1|12
1636000220000|2021-11-04 04:30:20|206002.3|205852.3|205998.6|205848.6|206002.3|205852.3|205997.2|205847.2|10
1636000230000|2021-11-04 04:30:30|205998.3|205848.3|205997|205847|205998.3|205848.3|205996.6|205846.6|6
1636000240000|2021-11-04 04:30:40|205996.7|205846.7|205997.9|205847.9|205998.7|205848.7|205996.7|205846.7|9
1636000250000|2021-11-04 04:30:50|205998.3|205848.3|205993.5|205843.5|205998.3|205848.3|205992.7|205842.7|19
1636000260000|2021-11-04 04:31:00|205993.3|205843.3|205992.3|205842.3|205993.3|205843.3|205990.4|205840.4|7
1636000270000|2021-11-04 04:31:10|205992.2|205842.2|205991.9|205841.9|205992.4|205842.4|205990.3|205840.3|11
1636000280000|2021-11-04 04:31:20|205993.9|205843.9|205991.6|205841.6|205993.9|205843.9|205991.6|205841.6|4
1636000290000|2021-11-04 04:31:30|205992.1|205842.1|205985|205835|205992.1|205842.1|205984.3|205834.3|9
1636000300000|2021-11-04 04:31:40|205985.1|205835.1|205986.7|205836.7|205989.4|205839.4|205985.1|205835.1|12
1636000310000|2021-11-04 04:31:50|205987|205837|205987|205837|205987|205837|205982.3|205832.3|8
1636000320000|2021-11-04 04:32:00|205984.8|205834.8|205985.8|205835.8|205986|205836|205984.5|205834.5|7
1636000330000|2021-11-04 04:32:10|205988.1|205838.1|205987.2|205837.2|205988.1|205838.1|205986.1|205836.1|4
1636000340000|2021-11-04 04:32:20|205983|205833|205988.8|205838.8|205988.8|205838.8|205983|205833|6
1636000350000|2021-11-04 04:32:30|205988.5|205838.5|205992.9|205842.9|205992.9|205842.9|205988.5|205838.5|9
1636000360000|2021-11-04 04:32:40|205990.5|205840.5|205988.8|205838.8|205991.5|205841.5|205988.8|205838.8|7
1636000370000|2021-11-04 04:32:50|205988.4|205838.4|205984.8|205834.8|205988.4|205838.4|205984.1|205834.1|5
1636000380000|2021-11-04 04:33:00|205985.7|205835.7|205992.4|205842.4|205992.4|205842.4|205985.6|205835.6|7
1636000390000|2021-11-04 04:33:10|205992.2|205842.2|205995.4|205845.4|205995.4|205845.4|205989.2|205839.2|11
1636000400000|2021-11-04 04:33:20|205993.8|205843.8|205990.3|205840.3|205993.8|205843.8|205986.2|205836.2|8
1636000410000|2021-11-04 04:33:30|205988.3|205838.3|205989.5|205839.5|205992.6|205842.6|205988.3|205838.3|4
1636000420000|2021-11-04 04:33:40|205988.6|205838.6|205988.9|205838.9|205995.5|205845.5|205988.5|205838.5|9
1636000430000|2021-11-04 04:33:50|205989.9|205839.9|205988.1|205838.1|205995.3|205845.3|205986.8|205836.8|7
1636000440000|2021-11-04 04:34:00|205987.2|205837.2|205990.6|205840.6|205992.5|205842.5|205984.2|205834.2|11
1636000450000|2021-11-04 04:34:10|205989.1|205839.1|205986.6|205836.6|205989.5|205839.5|205986.6|205836.6|5
1636000460000|2021-11-04 04:34:20|205988|205838|205986.7|205836.7|205991.3|205841.3|205984.4|205834.4|8
1636000470000|2021-11-04 04:34:30|205986.9|205836.9|205986.1|205836.1|205987.2|205837.2|205984|205834|7
1636000480000|2021-11-04 04:34:40|205987.7|205837.7|205987.4|205837.4|205992.6|205842.6|205987.3|205837.3|8
1636000490000|2021-11-04 04:34:50|205988.6|205838.6|205988.8|205838.8|205992.2|205842.2|205987.4|205837.4|9
1636000500000|2021-11-04 04:35:00|205988.7|205838.7|205990|205840|205990.7|205840.7|205988.7|205838.7|5
1636000510000|2021-11-04 04:35:10|205990.3|205840.3|205991.2|205841.2|205991.2|205841.2|205982.9|205832.9|9
1636000520000|2021-11-04 04:35:20|205991|205841|205991.3|205841.3|205991.3|205841.3|205989|205839|8
1636000530000|2021-11-04 04:35:30|205991.2|205841.2|205989.6|205839.6|205993|205843|205987.7|205837.7|9
1636000540000|2021-11-04 04:35:40|205989.1|205839.1|205990.9|205840.9|205991|205841|205989.1|205839.1|5
1636000550000|2021-11-04 04:35:50|205989.8|205839.8|205990.5|205840.5|205990.8|205840.8|205986.1|205836.1|7
1636000560000|2021-11-04 04:36:00|205992.7|205842.7|205993.1|205843.1|205993.1|205843.1|205990.9|205840.9|6
1636000570000|2021-11-04 04:36:10|205995.1|205845.1|205992.5|205842.5|205997.1|205847.1|205992.5|205842.5|6
1636000580000|2021-11-04 04:36:20|205995.8|205845.8|205993.1|205843.1|205995.8|205845.8|205986.8|205836.8|9
1636000590000|2021-11-04 04:36:30|205995.1|205845.1|205994.6|205844.6|205996.1|205846.1|205991.9|205841.9|19
1636000600000|2021-11-04 04:36:40|205994.7|205844.7|205984.9|205834.9|205995.1|205845.1|205984.9|205834.9|11
1636000610000|2021-11-04 04:36:50|205980.4|205830.4|205992.8|205842.8|205994.1|205844.1|205980.4|205830.4|15
1636000620000|2021-11-04 04:37:00|205993.1|205843.1|205996.7|205846.7|205996.7|205846.7|205993|205843|7
1636000630000|2021-11-04 04:37:10|205995.9|205845.9|205989.4|205839.4|205995.9|205845.9|205985|205835|8
1636000640000|2021-11-04 04:37:20|205989.1|205839.1|205986.9|205836.9|205989.1|205839.1|205986.9|205836.9|8
1636000650000|2021-11-04 04:37:30|205987.2|205837.2|205986.8|205836.8|205989|205839|205984.7|205834.7|9
1636000660000|2021-11-04 04:37:40|205987.6|205837.6|205999.2|205849.2|206006.8|205856.8|205987.6|205837.6|12
1636000670000|2021-11-04 04:37:50|205995.3|205845.3|205995.8|205845.8|206000.1|205850.1|205987.7|205837.7|17
1636000680000|2021-11-04 04:38:00|205996|205846|205995.2|205845.2|205996|205846|205995.1|205845.1|6
1636000690000|2021-11-04 04:38:10|205995.1|205845.1|205997.5|205847.5|205997.5|205847.5|205995.1|205845.1|6
1636000700000|2021-11-04 04:38:20|205989.8|205839.8|205998.7|205848.7|205999.3|205849.3|205989.8|205839.8|7
1636000710000|2021-11-04 04:38:30|205997.8|205847.8|205999.8|205849.8|205999.8|205849.8|205996.7|205846.7|4
1636000720000|2021-11-04 04:38:40|205998.4|205848.4|205992.7|205842.7|205998.4|205848.4|205990.5|205840.5|10
1636000730000|2021-11-04 04:38:50|205993.1|205843.1|205998.7|205848.7|205999.1|205849.1|205992.5|205842.5|7
1636000740000|2021-11-04 04:39:00|205998.2|205848.2|205996.8|205846.8|206000.5|205850.5|205996.8|205846.8|8
1636000750000|2021-11-04 04:39:10|205996|205846|205995.9|205845.9|205998|205848|205994.8|205844.8|7
1636000760000|2021-11-04 04:39:20|205995.2|205845.2|206000.4|205850.4|206001.1|205851.1|205995|205845|12
1636000770000|2021-11-04 04:39:30|205999.4|205849.4|205996.9|205846.9|206000.6|205850.6|205996.5|205846.5|8
1636000780000|2021-11-04 04:39:40|205996.6|205846.6|205996.4|205846.4|205996.7|205846.7|205996.3|205846.3|5
1636000790000|2021-11-04 04:39:50|205996.9|205846.9|206001.3|205851.3|206003.2|205853.2|205994.3|205844.3|7
1636000800000|2021-11-04 04:40:00|205997.7|205847.7|206001.3|205851.3|206005.4|205855.4|205997.7|205847.7|14
1636000810000|2021-11-04 04:40:10|206001.6|205851.6|205995.5|205845.5|206001.7|205851.7|205994.6|205844.6|10
1636000820000|2021-11-04 04:40:20|205994|205844|206001.7|205851.7|206002.3|205852.3|205994|205844|5
1636000830000|2021-11-04 04:40:30|206000.2|205850.2|205996|205846|206000.3|205850.3|205996|205846|6
1636000840000|2021-11-04 04:40:40|205996.7|205846.7|205996.9|205846.9|205996.9|205846.9|205996|205846|3
1636000850000|2021-11-04 04:40:50|205992.9|205842.9|205994.3|205844.3|205994.3|205844.3|205992.9|205842.9|4
1636000860000|2021-11-04 04:41:00|205995.6|205845.6|205997.8|205847.8|206000.5|205850.5|205993|205843|14
1636000870000|2021-11-04 04:41:10|205997.2|205847.2|205998.5|205848.5|205999.5|205849.5|205996.9|205846.9|6
1636000880000|2021-11-04 04:41:20|205998.1|205848.1|205998.1|205848.1|206000.3|205850.3|205996.9|205846.9|13
1636000890000|2021-11-04 04:41:30|205997.2|205847.2|205998.6|205848.6|205998.6|205848.6|205997|205847|9
1636000900000|2021-11-04 04:41:40|205998.5|205848.5|206001.3|205851.3|206002|205852|205998.5|205848.5|15
1636000910000|2021-11-04 04:41:50|206002.1|205852.1|206001.8|205851.8|206002.1|205852.1|206001.5|205851.5|4
1636000920000|2021-11-04 04:42:00|206004.9|205854.9|206004.4|205854.4|206006.6|205856.6|206002.8|205852.8|13
1636000930000|2021-11-04 04:42:10|206004.2|205854.2|206000|205850|206004.2|205854.2|205999.5|205849.5|8
1636000940000|2021-11-04 04:42:20|205999.9|205849.9|206005|205855|206007.2|205857.2|205999|205849|13
1636000950000|2021-11-04 04:42:30|206006.8|205856.8|206001.4|205851.4|206006.8|205856.8|206001.4|205851.4|4
1636000960000|2021-11-04 04:42:40|206004.3|205854.3|206045|205895|206045|205895|206004.3|205854.3|17
1636000970000|2021-11-04 04:42:50|206044.9|205894.9|206038.5|205888.5|206046.3|205896.3|206038.5|205888.5|8
1636000980000|2021-11-04 04:43:00|206039|205889|206040|205890|206041.7|205891.7|206038.6|205888.6|9
1636000990000|2021-11-04 04:43:10|206039.2|205889.2|206040.3|205890.3|206042|205892|206038.8|205888.8|7
1636001000000|2021-11-04 04:43:20|206041.7|205891.7|206040.7|205890.7|206041.7|205891.7|206039.7|205889.7|6
1636001010000|2021-11-04 04:43:30|206035.4|205885.4|206033.9|205883.9|206039.5|205889.5|206032.6|205882.6|11
1636001020000|2021-11-04 04:43:40|206035|205885|206019.7|205869.7|206035|205885|206017.4|205867.4|19
1636001030000|2021-11-04 04:43:50|206021.2|205871.2|206029.1|205879.1|206030|205880|206020.7|205870.7|7
1636001040000|2021-11-04 04:44:00|206029.3|205879.3|206029.1|205879.1|206032.8|205882.8|206026.9|205876.9|16
1636001050000|2021-11-04 04:44:10|206030.1|205880.1|206030.3|205880.3|206030.3|205880.3|206029.1|205879.1|6
1636001060000|2021-11-04 04:44:20|206030.4|205880.4|206030.7|205880.7|206031.1|205881.1|206029.7|205879.7|12
1636001070000|2021-11-04 04:44:30|206030.6|205880.6|206029.4|205879.4|206030.6|205880.6|206028.8|205878.8|15
1636001080000|2021-11-04 04:44:40|206029.8|205879.8|206028.4|205878.4|206029.8|205879.8|206028.1|205878.1|11
1636001090000|2021-11-04 04:44:50|206028.9|205878.9|206023.8|205873.8|206029.4|205879.4|206023.8|205873.8|6
1636001100000|2021-11-04 04:45:00|206025.1|205875.1|206030.4|205880.4|206030.8|205880.8|206025.1|205875.1|13
1636001110000|2021-11-04 04:45:10|206030.3|205880.3|206031.1|205881.1|206032.3|205882.3|206030|205880|16
1636001120000|2021-11-04 04:45:20|206030.7|205880.7|206030.6|205880.6|206031.1|205881.1|206030.5|205880.5|5
1636001130000|2021-11-04 04:45:30|206030.8|205880.8|206033.4|205883.4|206034.4|205884.4|206030.7|205880.7|16
1636001140000|2021-11-04 04:45:40|206033.5|205883.5|206033|205883|206034|205884|206032.2|205882.2|15
1636001150000|2021-11-04 04:45:50|206030.2|205880.2|206035.5|205885.5|206036.2|205886.2|206030.2|205880.2|10
1636001160000|2021-11-04 04:46:00|206034.9|205884.9|206040.1|205890.1|206040.1|205890.1|206034.2|205884.2|18
1636001170000|2021-11-04 04:46:10|206040.4|205890.4|206040.4|205890.4|206041.5|205891.5|206038.6|205888.6|22
1636001180000|2021-11-04 04:46:20|206040.2|205890.2|206041.1|205891.1|206041.7|205891.7|206039.9|205889.9|14
1636001190000|2021-11-04 04:46:30|206041.2|205891.2|206041.8|205891.8|206042.5|205892.5|206040.3|205890.3|11
1636001200000|2021-11-04 04:46:40|206041.2|205891.2|206056.6|205906.6|206060.8|205910.8|206040.7|205890.7|18
1636001210000|2021-11-04 04:46:50|206055.5|205905.5|206055.4|205905.4|206060.3|205910.3|206043.2|205893.2|23
1636001220000|2021-11-04 04:47:00|206055.2|205905.2|206055.5|205905.5|206062|205912|206043.8|205893.8|20
1636001230000|2021-11-04 04:47:10|206062.5|205912.5|206060.8|205910.8|206062.5|205912.5|206044.7|205894.7|20
1636001240000|2021-11-04 04:47:20|206061.7|205911.7|206050.3|205900.3|206061.7|205911.7|206038.5|205888.5|23
1636001250000|2021-11-04 04:47:30|206048.1|205898.1|206055|205905|206055.8|205905.8|206048.1|205898.1|8
1636001260000|2021-11-04 04:47:40|206056.3|205906.3|206053|205903|206056.4|205906.4|206051.3|205901.3|14
1636001270000|2021-11-04 04:47:50|206052.7|205902.7|206045|205895|206052.7|205902.7|206044.3|205894.3|16
1636001280000|2021-11-04 04:48:00|206045.4|205895.4|206046.1|205896.1|206046.1|205896.1|206044.2|205894.2|17
1636001290000|2021-11-04 04:48:10|206045.7|205895.7|206043.7|205893.7|206045.9|205895.9|206043.7|205893.7|11
1636001300000|2021-11-04 04:48:20|206043.9|205893.9|206048.4|205898.4|206048.4|205898.4|206043.8|205893.8|14
1636001310000|2021-11-04 04:48:30|206048.6|205898.6|206047.7|205897.7|206051|205901|206047.4|205897.4|10
1636001320000|2021-11-04 04:48:40|206048.1|205898.1|206047.6|205897.6|206048.1|205898.1|206046.7|205896.7|9
1636001330000|2021-11-04 04:48:50|206048.7|205898.7|206044.7|205894.7|206048.7|205898.7|206044.6|205894.6|10
1636001340000|2021-11-04 04:49:00|206044.5|205894.5|206043.6|205893.6|206044.5|205894.5|206042.5|205892.5|15
1636001350000|2021-11-04 04:49:10|206043.1|205893.1|206045.7|205895.7|206046.7|205896.7|206043.1|205893.1|8
1636001360000|2021-11-04 04:49:20|206042.7|205892.7|206047.4|205897.4|206050.3|205900.3|206042.5|205892.5|13
1636001370000|2021-11-04 04:49:30|206049|205899|206120.5|205970.5|206128.1|205978.1|206049|205899|22
1636001380000|2021-11-04 04:49:40|206120.4|205970.4|206122.6|205972.6|206127.4|205977.4|206120.4|205970.4|13
1636001390000|2021-11-04 04:49:50|206122.5|205972.5|206123.2|205973.2|206130.4|205980.4|206122.1|205972.1|15
1636001400000|2021-11-04 04:50:00|206121.9|205971.9|206128|205978|206138.4|205988.4|206121.5|205971.5|19
1636001410000|2021-11-04 04:50:10|206128.8|205978.8|206134.7|205984.7|206138.4|205988.4|206126.2|205976.2|10
1636001420000|2021-11-04 04:50:20|206134.3|205984.3|206133.1|205983.1|206139.7|205989.7|206133.1|205983.1|12
1636001430000|2021-11-04 04:50:30|206133|205983|206133.9|205983.9|206136.6|205986.6|206129.1|205979.1|17
1636001440000|2021-11-04 04:50:40|206130.5|205980.5|206127.8|205977.8|206130.5|205980.5|206127.7|205977.7|9
1636001450000|2021-11-04 04:50:50|206129|205979|206127.5|205977.5|206129|205979|206127.4|205977.4|11
1636001460000|2021-11-04 04:51:00|206127.3|205977.3|206128.4|205978.4|206129.4|205979.4|206127.3|205977.3|11
1636001470000|2021-11-04 04:51:10|206129.3|205979.3|206128.4|205978.4|206129.3|205979.3|206127.5|205977.5|10
1636001480000|2021-11-04 04:51:20|206127.4|205977.4|206129.1|205979.1|206129.7|205979.7|206127.4|205977.4|7
1636001490000|2021-11-04 04:51:30|206130|205980|206133.1|205983.1|206134.8|205984.8|206126.7|205976.7|14
1636001500000|2021-11-04 04:51:40|206134.9|205984.9|206125.6|205975.6|206136.8|205986.8|206125.6|205975.6|13
1636001510000|2021-11-04 04:51:50|206125.3|205975.3|206124.8|205974.8|206128.2|205978.2|206124.8|205974.8|11
1636001520000|2021-11-04 04:52:00|206125.3|205975.3|206127|205977|206128.6|205978.6|206124.5|205974.5|6
1636001530000|2021-11-04 04:52:10|206129|205979|206126.8|205976.8|206131.6|205981.6|206126.8|205976.8|9
1636001540000|2021-11-04 04:52:20|206127.3|205977.3|206127.1|205977.1|206129.1|205979.1|206127.1|205977.1|11
1636001550000|2021-11-04 04:52:30|206129.8|205979.8|206126.8|205976.8|206131.3|205981.3|206126.8|205976.8|5
1636001560000|2021-11-04 04:52:40|206133.6|205983.6|206131.4|205981.4|206133.6|205983.6|206129.7|205979.7|4
1636001570000|2021-11-04 04:52:50|206129.1|205979.1|206126.9|205976.9|206132.6|205982.6|206126.9|205976.9|7
1636001580000|2021-11-04 04:53:00|206126.4|205976.4|206126.2|205976.2|206131.7|205981.7|206126.2|205976.2|9
1636001590000|2021-11-04 04:53:10|206126.8|205976.8|206129.8|205979.8|206129.8|205979.8|206126.8|205976.8|11
1636001600000|2021-11-04 04:53:20|206129.3|205979.3|206131.2|205981.2|206131.2|205981.2|206123.8|205973.8|18
1636001610000|2021-11-04 04:53:30|206132.4|205982.4|206127.4|205977.4|206132.4|205982.4|206126.7|205976.7|12
1636001620000|2021-11-04 04:53:40|206129.1|205979.1|206126.5|205976.5|206129.1|205979.1|206123.6|205973.6|18
1636001630000|2021-11-04 04:53:50|206126.4|205976.4|206126.4|205976.4|206129.3|205979.3|206125.1|205975.1|14
1636001640000|2021-11-04 04:54:00|206126.6|205976.6|206122|205972|206128.1|205978.1|206120.8|205970.8|13
1636001650000|2021-11-04 04:54:10|206124.1|205974.1|206123.9|205973.9|206126.5|205976.5|206122.4|205972.4|16
1636001660000|2021-11-04 04:54:20|206124|205974|206124|205974|206127.4|205977.4|206123.9|205973.9|12
1636001670000|2021-11-04 04:54:30|206124.7|205974.7|206125.8|205975.8|206127.5|205977.5|206124.1|205974.1|10
1636001680000|2021-11-04 04:54:40|206126.2|205976.2|206126.1|205976.1|206126.3|205976.3|206122.6|205972.6|11
1636001690000|2021-11-04 04:54:50|206125.7|205975.7|206124.7|205974.7|206130.9|205980.9|206122.8|205972.8|12
1636001700000|2021-11-04 04:55:00|206124.2|205974.2|206126.3|205976.3|206128.1|205978.1|206123.4|205973.4|8
1636001710000|2021-11-04 04:55:10|206128.3|205978.3|206127|205977|206128.8|205978.8|206122.5|205972.5|12
1636001720000|2021-11-04 04:55:20|206124.3|205974.3|206127.1|205977.1|206127.7|205977.7|206123.6|205973.6|14
1636001730000|2021-11-04 04:55:30|206126.3|205976.3|206128|205978|206128.8|205978.8|206125|205975|7
1636001740000|2021-11-04 04:55:40|206124.3|205974.3|206126.8|205976.8|206129.1|205979.1|206124.3|205974.3|14
1636001750000|2021-11-04 04:55:50|206127.9|205977.9|206127.6|205977.6|206127.9|205977.9|206122.2|205972.2|7
1636001760000|2021-11-04 04:56:00|206129|205979|206123.3|205973.3|206129|205979|206121.4|205971.4|9
1636001770000|2021-11-04 04:56:10|206125.7|205975.7|206128.3|205978.3|206130|205980|206123.4|205973.4|17
1636001780000|2021-11-04 04:56:20|206128.1|205978.1|206132.8|205982.8|206135.4|205985.4|206127.8|205977.8|13
1636001790000|2021-11-04 04:56:30|206136.2|205986.2|206138.5|205988.5|206138.6|205988.6|206135.4|205985.4|13
1636001800000|2021-11-04 04:56:40|206138.8|205988.8|206092.5|205942.5|206139.8|205989.8|206088.4|205938.4|13
1636001810000|2021-11-04 04:56:50|206081.6|205931.6|206088.8|205938.8|206090.9|205940.9|206081.6|205931.6|15
1636001820000|2021-11-04 04:57:00|206090.5|205940.5|206090.4|205940.4|206092.8|205942.8|206088.4|205938.4|13
1636001830000|2021-11-04 04:57:10|206090.5|205940.5|206090.5|205940.5|206091.2|205941.2|206089.6|205939.6|15
1636001840000|2021-11-04 04:57:20|206090.6|205940.6|206092.2|205942.2|206092.6|205942.6|206090.6|205940.6|9
1636001850000|2021-11-04 04:57:30|206092.3|205942.3|206090.9|205940.9|206099.1|205949.1|206090.4|205940.4|19
1636001860000|2021-11-04 04:57:40|206091|205941|206088.3|205938.3|206091.9|205941.9|206086.7|205936.7|15
1636001870000|2021-11-04 04:57:50|206087.9|205937.9|206094.1|205944.1|206094.3|205944.3|206086.2|205936.2|14
1636001880000|2021-11-04 04:58:00|206094.9|205944.9|206097.4|205947.4|206098.9|205948.9|206093.7|205943.7|16
1636001890000|2021-11-04 04:58:10|206090.3|205940.3|206091|205941|206095.1|205945.1|206090|205940|14
1636001900000|2021-11-04 04:58:20|206087.5|205937.5|206095.7|205945.7|206096.1|205946.1|206087.5|205937.5|11
1636001910000|2021-11-04 04:58:30|206096.9|205946.9|206087.6|205937.6|206097|205947|206087.6|205937.6|11
1636001920000|2021-11-04 04:58:40|206086.1|205936.1|206095.2|205945.2|206095.2|205945.2|206080.9|205930.9|17
1636001930000|2021-11-04 04:58:50|206094.8|205944.8|206087.5|205937.5|206094.8|205944.8|206081.3|205931.3|20
1636001940000|2021-11-04 04:59:00|206090|205940|206091.5|205941.5|206093.6|205943.6|206074.5|205924.5|26
1636001950000|2021-11-04 04:59:10|206098.7|205948.7|206065.6|205915.6|206098.7|205948.7|206065.4|205915.4|25
1636001960000|2021-11-04 04:59:20|206064.3|205914.3|206068.1|205918.1|206074.5|205924.5|206064.2|205914.2|16
1636001970000|2021-11-04 04:59:30|206067.5|205917.5|206072|205922|206074.9|205924.9|206063.3|205913.3|17
1636001980000|2021-11-04 04:59:40|206072.2|205922.2|206070.5|205920.5|206075.9|205925.9|206066.1|205916.1|12
1636001990000|2021-11-04 04:59:50|206070.1|205920.1|206044.8|205894.8|206072.7|205922.7|206034.8|205884.8|21
1636002000000|2021-11-04 05:00:00|206044.9|205894.9|206044.4|205894.4|206048.7|205898.7|206040.4|205890.4|26
1636002010000|2021-11-04 05:00:10|206044.2|205894.2|206044.4|205894.4|206047.2|205897.2|206031.4|205881.4|24
1636002020000|2021-11-04 05:00:20|206044.2|205894.2|206048.7|205898.7|206054.8|205904.8|206044.2|205894.2|20
1636002030000|2021-11-04 05:00:30|206049.1|205899.1|206050.5|205900.5|206055.8|205905.8|206046.2|205896.2|25
1636002040000|2021-11-04 05:00:40|206052.3|205902.3|206049.2|205899.2|206053|205903|206047.1|205897.1|13
1636002050000|2021-11-04 05:00:50|206049.3|205899.3|206035.6|205885.6|206049.3|205899.3|206016.6|205866.6|24
1636002060000|2021-11-04 05:01:00|206035.2|205885.2|206039.5|205889.5|206042.1|205892.1|206034.5|205884.5|21
1636002070000|2021-11-04 05:01:10|206042.9|205892.9|206035|205885|206042.9|205892.9|206034.1|205884.1|18
1636002080000|2021-11-04 05:01:20|206036.3|205886.3|206038.8|205888.8|206039.4|205889.4|206036.3|205886.3|13
1636002090000|2021-11-04 05:01:30|206041.9|205891.9|206030.8|205880.8|206041.9|205891.9|206030.8|205880.8|7
1636002100000|2021-11-04 05:01:40|206032.5|205882.5|206037.8|205887.8|206040|205890|206032.5|205882.5|9
1636002110000|2021-11-04 05:01:50|206038.5|205888.5|206039.3|205889.3|206040.5|205890.5|206038.5|205888.5|12
1636002120000|2021-11-04 05:02:00|206038.6|205888.6|206039.7|205889.7|206039.7|205889.7|206034|205884|7
1636002130000|2021-11-04 05:02:10|206039.9|205889.9|206039.1|205889.1|206040.2|205890.2|206037.2|205887.2|11
1636002140000|2021-11-04 05:02:20|206039.6|205889.6|206042|205892|206042|205892|206036.9|205886.9|7
1636002150000|2021-11-04 05:02:30|206039.2|205889.2|206040|205890|206040|205890|206033.8|205883.8|18
1636002160000|2021-11-04 05:02:40|206043|205893|206037.9|205887.9|206043.4|205893.4|206037.3|205887.3|16
1636002170000|2021-11-04 05:02:50|206038.2|205888.2|206042|205892|206044.3|205894.3|206038.2|205888.2|15
1636002180000|2021-11-04 05:03:00|206041.9|205891.9|206037.6|205887.6|206041.9|205891.9|206036.1|205886.1|10
1636002190000|2021-11-04 05:03:10|206037.9|205887.9|206046.4|205896.4|206046.4|205896.4|206031.1|205881.1|19
1636002200000|2021-11-04 05:03:20|206041.8|205891.8|206043.4|205893.4|206047.5|205897.5|206041.2|205891.2|19
1636002210000|2021-11-04 05:03:30|206041.5|205891.5|206040.1|205890.1|206042.7|205892.7|206038.3|205888.3|17
1636002220000|2021-11-04 05:03:40|206039.9|205889.9|206036.3|205886.3|206040.7|205890.7|206033.3|205883.3|18
1636002230000|2021-11-04 05:03:50|206036.9|205886.9|206035.4|205885.4|206039.9|205889.9|206035.4|205885.4|9
1636002240000|2021-11-04 05:04:00|206035.5|205885.5|206038.8|205888.8|206038.8|205888.8|206035|205885|14
1636002250000|2021-11-04 05:04:10|206038.1|205888.1|206035.6|205885.6|206041.3|205891.3|206029.3|205879.3|13
1636002260000|2021-11-04 05:04:20|206036.1|205886.1|206034.8|205884.8|206036.1|205886.1|206034.5|205884.5|6
1636002270000|2021-11-04 05:04:30|206034.2|205884.2|206027.6|205877.6|206034.4|205884.4|206023.2|205873.2|10
1636002280000|2021-11-04 05:04:40|206027.7|205877.7|206032.9|205882.9|206042.7|205892.7|206027|205877|17
1636002290000|2021-11-04 05:04:50|206033.1|205883.1|206034.8|205884.8|206036.5|205886.5|206032.9|205882.9|15
1636002300000|2021-11-04 05:05:00|206034.6|205884.6|206032.3|205882.3|206034.8|205884.8|206028|205878|21
1636002310000|2021-11-04 05:05:10|206031.9|205881.9|206034.8|205884.8|206034.9|205884.9|206031.9|205881.9|5
1636002320000|2021-11-04 05:05:20|206035.1|205885.1|206025|205875|206035.1|205885.1|206025|205875|2
1636002330000|2021-11-04 05:05:30|206027.1|205877.1|206036.2|205886.2|206036.2|205886.2|206027.1|205877.1|8
1636002340000|2021-11-04 05:05:40|206035.7|205885.7|206033.4|205883.4|206035.9|205885.9|206032.4|205882.4|11
1636002350000|2021-11-04 05:05:50|206034|205884|206034.1|205884.1|206034.1|205884.1|206032.5|205882.5|5
1636002360000|2021-11-04 05:06:00|206031.3|205881.3|206027.3|205877.3|206036.7|205886.7|206026.7|205876.7|5
1636002370000|2021-11-04 05:06:10|206029.6|205879.6|206033.5|205883.5|206034.1|205884.1|206029.6|205879.6|10
1636002380000|2021-11-04 05:06:20|206033.4|205883.4|206032.1|205882.1|206033.4|205883.4|206032.1|205882.1|6
1636002390000|2021-11-04 05:06:30|206036.8|205886.8|206027|205877|206036.9|205886.9|206024.6|205874.6|7
1636002400000|2021-11-04 05:06:40|206027.4|205877.4|206035.6|205885.6|206036.5|205886.5|206027.4|205877.4|12
1636002410000|2021-11-04 05:06:50|206036.8|205886.8|206032.2|205882.2|206037.2|205887.2|206028.4|205878.4|9
1636002420000|2021-11-04 05:07:00|206032|205882|206032.3|205882.3|206033.2|205883.2|206031.2|205881.2|10
1636002430000|2021-11-04 05:07:10|206032.5|205882.5|206034.6|205884.6|206035.3|205885.3|206026.8|205876.8|11
1636002440000|2021-11-04 05:07:20|206034.7|205884.7|206034.8|205884.8|206037|205887|206030.2|205880.2|13
1636002450000|2021-11-04 05:07:30|206033.2|205883.2|206041.6|205891.6|206042.9|205892.9|206032|205882|17
1636002460000|2021-11-04 05:07:40|206041.7|205891.7|206041.5|205891.5|206042|205892|206040.1|205890.1|13
1636002470000|2021-11-04 05:07:50|206037.7|205887.7|206036.9|205886.9|206038.9|205888.9|206035.1|205885.1|12
1636002480000|2021-11-04 05:08:00|206032.5|205882.5|206033.8|205883.8|206033.9|205883.9|206031.8|205881.8|10
1636002490000|2021-11-04 05:08:10|206035.7|205885.7|206038.5|205888.5|206040.9|205890.9|206034.6|205884.6|11
1636002500000|2021-11-04 05:08:20|206032.6|205882.6|206036.9|205886.9|206036.9|205886.9|206032.6|205882.6|8
1636002510000|2021-11-04 05:08:30|206036.8|205886.8|206037.3|205887.3|206037.6|205887.6|206036.4|205886.4|4
1636002520000|2021-11-04 05:08:40|206035.2|205885.2|206032.9|205882.9|206036.7|205886.7|206032.1|205882.1|12
1636002530000|2021-11-04 05:08:50|206033.2|205883.2|206043.8|205893.8|206043.8|205893.8|206031.7|205881.7|9
1636002540000|2021-11-04 05:09:00|206042.6|205892.6|206042|205892|206044.9|205894.9|206040.8|205890.8|12
1636002550000|2021-11-04 05:09:10|206041.9|205891.9|206036.7|205886.7|206042.2|205892.2|206033.9|205883.9|7
1636002560000|2021-11-04 05:09:20|206036.8|205886.8|206039|205889|206039|205889|206036.3|205886.3|15
1636002570000|2021-11-04 05:09:30|206039.2|205889.2|206039.6|205889.6|206039.6|205889.6|206038.3|205888.3|11
1636002580000|2021-11-04 05:09:40|206039.8|205889.8|206034.3|205884.3|206039.8|205889.8|206031.2|205881.2|14
1636002590000|2021-11-04 05:09:50|206033.4|205883.4|206034.5|205884.5|206034.6|205884.6|206033.4|205883.4|5
1636002600000|2021-11-04 05:10:00|206033.7|205883.7|206037.9|205887.9|206038|205888|206033.7|205883.7|8
1636002610000|2021-11-04 05:10:10|206038.5|205888.5|206038.8|205888.8|206038.8|205888.8|206031.5|205881.5|12
1636002620000|2021-11-04 05:10:20|206039.2|205889.2|206037.7|205887.7|206039.2|205889.2|206037.1|205887.1|12
1636002630000|2021-11-04 05:10:30|206039.2|205889.2|206035.7|205885.7|206039.2|205889.2|206035|205885|8
1636002640000|2021-11-04 05:10:40|206035|205885|206037.8|205887.8|206039|205889|206033.6|205883.6|8
1636002650000|2021-11-04 05:10:50|206038.3|205888.3|206064.7|205914.7|206064.9|205914.9|206038.3|205888.3|13
1636002660000|2021-11-04 05:11:00|206064|205914|206041.7|205891.7|206064|205914|206040.4|205890.4|23
1636002670000|2021-11-04 05:11:10|206042.4|205892.4|206041.6|205891.6|206043.9|205893.9|206041.3|205891.3|15
1636002680000|2021-11-04 05:11:20|206041.4|205891.4|206039.7|205889.7|206041.4|205891.4|206035.6|205885.6|20
1636002690000|2021-11-04 05:11:30|206039.5|205889.5|206040.9|205890.9|206041.4|205891.4|206038.2|205888.2|10
1636002700000|2021-11-04 05:11:40|206041.2|205891.2|206043.5|205893.5|206043.9|205893.9|206040.9|205890.9|7
1636002710000|2021-11-04 05:11:50|206043|205893|206039.8|205889.8|206044.8|205894.8|206035.8|205885.8|11
1636002720000|2021-11-04 05:12:00|206039.7|205889.7|206041.9|205891.9|206042.4|205892.4|206038.9|205888.9|12
1636002730000|2021-11-04 05:12:10|206042.1|205892.1|206040.3|205890.3|206043.4|205893.4|206037.9|205887.9|12
1636002740000|2021-11-04 05:12:20|206040.7|205890.7|206035.5|205885.5|206040.7|205890.7|206035.2|205885.2|8
1636002750000|2021-11-04 05:12:30|206035.3|205885.3|206034.7|205884.7|206035.3|205885.3|206027.8|205877.8|22
1636002760000|2021-11-04 05:12:40|206035.5|205885.5|206036.1|205886.1|206036.1|205886.1|206035.5|205885.5|9
1636002770000|2021-11-04 05:12:50|206026.9|205876.9|206045.6|205895.6|206045.7|205895.7|206026.9|205876.9|17
1636002780000|2021-11-04 05:13:00|206045.3|205895.3|206044.4|205894.4|206047.4|205897.4|206044.1|205894.1|13
1636002790000|2021-11-04 05:13:10|206044.8|205894.8|206043.5|205893.5|206044.8|205894.8|206039.8|205889.8|15
1636002800000|2021-11-04 05:13:20|206043.6|205893.6|206046.1|205896.1|206048.3|205898.3|206042.7|205892.7|11
1636002810000|2021-11-04 05:13:30|206045.1|205895.1|206039.2|205889.2|206045.8|205895.8|206036.8|205886.8|19
1636002820000|2021-11-04 05:13:40|206038.5|205888.5|206039.5|205889.5|206040.2|205890.2|206038.5|205888.5|13
1636002830000|2021-11-04 05:13:50|206039.9|205889.9|206044.7|205894.7|206044.7|205894.7|206039.9|205889.9|13
1636002840000|2021-11-04 05:14:00|206043.9|205893.9|206039.3|205889.3|206047.9|205897.9|206039.3|205889.3|13
1636002850000|2021-11-04 05:14:10|206047.7|205897.7|206045|205895|206047.7|205897.7|206042.8|205892.8|12
1636002860000|2021-11-04 05:14:20|206045.6|205895.6|206045.2|205895.2|206045.6|205895.6|206037.9|205887.9|10
1636002870000|2021-11-04 05:14:30|206045.6|205895.6|206048.9|205898.9|206050.3|205900.3|206045.6|205895.6|15
1636002880000|2021-11-04 05:14:40|206048.5|205898.5|206073|205923|206074.3|205924.3|206047.7|205897.7|19
1636002890000|2021-11-04 05:14:50|206072.5|205922.5|206068.5|205918.5|206074.4|205924.4|206066.2|205916.2|12
1636002900000|2021-11-04 05:15:00|206069.4|205919.4|206071.2|205921.2|206073.4|205923.4|206068.8|205918.8|14
1636002910000|2021-11-04 05:15:10|206071.1|205921.1|206066.7|205916.7|206073.5|205923.5|206066.7|205916.7|15
1636002920000|2021-11-04 05:15:20|206068.4|205918.4|206068.4|205918.4|206068.4|205918.4|206068.4|205918.4|1
1636002930000|2021-11-04 05:15:30|206066.7|205916.7|206078.1|205928.1|206078.1|205928.1|206065.8|205915.8|16
1636002940000|2021-11-04 05:15:40|206076.2|205926.2|206077.4|205927.4|206078.8|205928.8|206072.4|205922.4|14
1636002950000|2021-11-04 05:15:50|206077.3|205927.3|206075.2|205925.2|206077.3|205927.3|206072|205922|11
1636002960000|2021-11-04 05:16:00|206069.4|205919.4|206078.5|205928.5|206080.6|205930.6|206069.4|205919.4|16
1636002970000|2021-11-04 05:16:10|206079.5|205929.5|206075.7|205925.7|206079.5|205929.5|206074.1|205924.1|19
1636002980000|2021-11-04 05:16:20|206075.3|205925.3|206077.9|205927.9|206077.9|205927.9|206074.1|205924.1|11
1636002990000|2021-11-04 05:16:30|206078.6|205928.6|206075.2|205925.2|206078.6|205928.6|206075.2|205925.2|14
1636003000000|2021-11-04 05:16:40|206076.5|205926.5|206070.6|205920.6|206076.5|205926.5|206065.8|205915.8|24
1636003010000|2021-11-04 05:16:50|206071.2|205921.2|206068|205918|206071.2|205921.2|206067.4|205917.4|14
1636003020000|2021-11-04 05:17:00|206069.1|205919.1|206069.7|205919.7|206071.1|205921.1|206069.1|205919.1|8
1636003030000|2021-11-04 05:17:10|206069.9|205919.9|206069.7|205919.7|206072.1|205922.1|206069.7|205919.7|10
1636003040000|2021-11-04 05:17:20|206070.5|205920.5|206073.3|205923.3|206073.3|205923.3|206070.5|205920.5|9
1636003050000|2021-11-04 05:17:30|206073.4|205923.4|206072.3|205922.3|206073.4|205923.4|206071.6|205921.6|6
1636003060000|2021-11-04 05:17:40|206064.5|205914.5|206124|205974|206132.5|205982.5|206064.5|205914.5|14
1636003070000|2021-11-04 05:17:50|206125.2|205975.2|206125.4|205975.4|206126.3|205976.3|206122.1|205972.1|13
1636003080000|2021-11-04 05:18:00|206133.1|205983.1|206126.7|205976.7|206133.1|205983.1|206113.7|205963.7|20
1636003090000|2021-11-04 05:18:10|206125.1|205975.1|206126.6|205976.6|206127.3|205977.3|206121.8|205971.8|10
1636003100000|2021-11-04 05:18:20|206126.7|205976.7|206126.1|205976.1|206126.8|205976.8|206125.1|205975.1|11
1636003110000|2021-11-04 05:18:30|206126.2|205976.2|206118.6|205968.6|206126.7|205976.7|206117.9|205967.9|15
1636003120000|2021-11-04 05:18:40|206121.2|205971.2|206123.5|205973.5|206128.2|205978.2|206119.9|205969.9|20
1636003130000|2021-11-04 05:18:50|206123.3|205973.3|206125.4|205975.4|206125.5|205975.5|206123.3|205973.3|9
1636003140000|2021-11-04 05:19:00|206124.9|205974.9|206129.3|205979.3|206129.7|205979.7|206120.1|205970.1|20
1636003150000|2021-11-04 05:19:10|206128.8|205978.8|206129.9|205979.9|206129.9|205979.9|206128.4|205978.4|16
1636003160000|2021-11-04 05:19:20|206130.2|205980.2|206118.7|205968.7|206130.6|205980.6|206116.9|205966.9|13
1636003170000|2021-11-04 05:19:30|206120.3|205970.3|206122.8|205972.8|206126.3|205976.3|206120.3|205970.3|13
1636003180000|2021-11-04 05:19:40|206125.6|205975.6|206127|205977|206127.1|205977.1|206125.6|205975.6|10
1636003190000|2021-11-04 05:19:50|206119.4|205969.4|206125.6|205975.6|206126.3|205976.3|206119.1|205969.1|10
1636003200000|2021-11-04 05:20:00|206123.1|205973.1|206105.2|205955.2|206126.8|205976.8|206105.2|205955.2|19
1636003210000|2021-11-04 05:20:10|206106.3|205956.3|206114.4|205964.4|206114.4|205964.4|206106.3|205956.3|13
1636003220000|2021-11-04 05:20:20|206114.5|205964.5|206110.4|205960.4|206114.5|205964.5|206110.4|205960.4|6
1636003230000|2021-11-04 05:20:30|206110.5|205960.5|206110.3|205960.3|206111.1|205961.1|206106.4|205956.4|13
1636003240000|2021-11-04 05:20:40|206109.8|205959.8|206109.2|205959.2|206112.2|205962.2|206109.2|205959.2|13
1636003250000|2021-11-04 05:20:50|206109.8|205959.8|206110.9|205960.9|206112.1|205962.1|206109.8|205959.8|15
1636003260000|2021-11-04 05:21:00|206108.2|205958.2|206111.1|205961.1|206113|205963|206108.2|205958.2|9
1636003270000|2021-11-04 05:21:10|206109.5|205959.5|206108.6|205958.6|206112.1|205962.1|206103.5|205953.5|18
1636003280000|2021-11-04 05:21:20|206106.8|205956.8|206117|205967|206117.6|205967.6|206100.2|205950.2|23
1636003290000|2021-11-04 05:21:30|206117.1|205967.1|206113.3|205963.3|206117.1|205967.1|206112.6|205962.6|20
1636003300000|2021-11-04 05:21:40|206113.1|205963.1|206108.5|205958.5|206113.4|205963.4|206106.4|205956.4|19
1636003310000|2021-11-04 05:21:50|206109.5|205959.5|206110.6|205960.6|206110.6|205960.6|206108.3|205958.3|19
1636003320000|2021-11-04 05:22:00|206111.3|205961.3|206110.9|205960.9|206111.3|205961.3|206109.5|205959.5|11
1636003330000|2021-11-04 05:22:10|206111.2|205961.2|206111.6|205961.6|206111.6|205961.6|206103.4|205953.4|9
1636003340000|2021-11-04 05:22:20|206111.4|205961.4|206108.9|205958.9|206111.5|205961.5|206108.9|205958.9|9
1636003350000|2021-11-04 05:22:30|206109.3|205959.3|206115.8|205965.8|206118.9|205968.9|206109.1|205959.1|18
1636003360000|2021-11-04 05:22:40|206118.3|205968.3|206116.6|205966.6|206121.1|205971.1|206116.6|205966.6|14
1636003370000|2021-11-04 05:22:50|206117.2|205967.2|206104.3|205954.3|206128|205978|206098.7|205948.7|23
1636003380000|2021-11-04 05:23:00|206099.1|205949.1|206101.7|205951.7|206104|205954|206091.3|205941.3|21
1636003390000|2021-11-04 05:23:10|206103.4|205953.4|206105.5|205955.5|206106.5|205956.5|206101.4|205951.4|13
1636003400000|2021-11-04 05:23:20|206107.2|205957.2|206107|205957|206108|205958|206107|205957|12
1636003410000|2021-11-04 05:23:30|206106.7|205956.7|206109.8|205959.8|206110.1|205960.1|206106.5|205956.5|8
1636003420000|2021-11-04 05:23:40|206110.1|205960.1|206103.3|205953.3|206112.4|205962.4|206102.8|205952.8|9
1636003430000|2021-11-04 05:23:50|206103.2|205953.2|206111.5|205961.5|206111.8|205961.8|206102.9|205952.9|10
1636003440000|2021-11-04 05:24:00|206109.3|205959.3|206102.1|205952.1|206111.1|205961.1|206102.1|205952.1|14
1636003450000|2021-11-04 05:24:10|206106.1|205956.1|206105.2|205955.2|206108.2|205958.2|206103.4|205953.4|10
1636003460000|2021-11-04 05:24:20|206108.2|205958.2|206107.5|205957.5|206108.2|205958.2|206107.4|205957.4|7
1636003470000|2021-11-04 05:24:30|206109.8|205959.8|206105.5|205955.5|206109.8|205959.8|206098|205948|8
1636003480000|2021-11-04 05:24:40|206104.5|205954.5|206106.3|205956.3|206107.5|205957.5|206104.5|205954.5|10
1636003490000|2021-11-04 05:24:50|206112.9|205962.9|206107.5|205957.5|206112.9|205962.9|206100|205950|7
1636003500000|2021-11-04 05:25:00|206110.3|205960.3|206106.8|205956.8|206110.3|205960.3|206106.8|205956.8|18
1636003510000|2021-11-04 05:25:10|206108|205958|206107.6|205957.6|206108.1|205958.1|206096.4|205946.4|11
1636003520000|2021-11-04 05:25:20|206107.5|205957.5|206108.1|205958.1|206108.2|205958.2|206106.7|205956.7|7
1636003530000|2021-11-04 05:25:30|206106.4|205956.4|206106|205956|206106.6|205956.6|206105.9|205955.9|5
1636003540000|2021-11-04 05:25:40|206108.9|205958.9|206107.8|205957.8|206111.7|205961.7|206106.1|205956.1|7
1636003550000|2021-11-04 05:25:50|206106.3|205956.3|206121.4|205971.4|206121.5|205971.5|206106.3|205956.3|15
1636003560000|2021-11-04 05:26:00|206121|205971|206121.3|205971.3|206122.9|205972.9|206119|205969|18
1636003570000|2021-11-04 05:26:10|206121.2|205971.2|206123.7|205973.7|206124.3|205974.3|206120.9|205970.9|12
1636003580000|2021-11-04 05:26:20|206122.9|205972.9|206119.8|205969.8|206123.5|205973.5|206119.8|205969.8|14
1636003590000|2021-11-04 05:26:30|206119.5|205969.5|206122.8|205972.8|206123.3|205973.3|206119.5|205969.5|11
1636003600000|2021-11-04 05:26:40|206122.7|205972.7|206122.3|205972.3|206123.9|205973.9|206121.9|205971.9|11
1636003610000|2021-11-04 05:26:50|206122.4|205972.4|206119.1|205969.1|206123.4|205973.4|206119.1|205969.1|13
1636003620000|2021-11-04 05:27:00|206115.1|205965.1|206120|205970|206120|205970|206115.1|205965.1|8
1636003630000|2021-11-04 05:27:10|206118.7|205968.7|206115.6|205965.6|206119.7|205969.7|206115.6|205965.6|7
1636003640000|2021-11-04 05:27:20|206116.3|205966.3|206118.7|205968.7|206121.7|205971.7|206116.3|205966.3|6
1636003650000|2021-11-04 05:27:30|206121.7|205971.7|206115.4|205965.4|206123|205973|206106.3|205956.3|15
1636003660000|2021-11-04 05:27:40|206114.5|205964.5|206121.7|205971.7|206122.4|205972.4|206114.5|205964.5|16
1636003670000|2021-11-04 05:27:50|206121.5|205971.5|206117.6|205967.6|206125.8|205975.8|206117.6|205967.6|14
1636003680000|2021-11-04 05:28:00|206117.4|205967.4|206125.2|205975.2|206126.1|205976.1|206117.4|205967.4|12
1636003690000|2021-11-04 05:28:10|206124.5|205974.5|206126.4|205976.4|206130.9|205980.9|206124|205974|18
1636003700000|2021-11-04 05:28:20|206123.8|205973.8|206127.6|205977.6|206127.9|205977.9|206123.1|205973.1|15
1636003710000|2021-11-04 05:28:30|206126.2|205976.2|206119|205969|206126.2|205976.2|206119|205969|13
1636003720000|2021-11-04 05:28:40|206121|205971|206124.2|205974.2|206124.2|205974.2|206120.8|205970.8|7
1636003730000|2021-11-04 05:28:50|206115.1|205965.1|206111.3|205961.3|206115.1|205965.1|206105.8|205955.8|15
1636003740000|2021-11-04 05:29:00|206110.1|205960.1|206110.8|205960.8|206111.3|205961.3|206109.9|205959.9|14
1636003750000|2021-11-04 05:29:10|206110.5|205960.5|206109.8|205959.8|206110.5|205960.5|206107|205957|13
1636003760000|2021-11-04 05:29:20|206110.2|205960.2|206110.7|205960.7|206111.2|205961.2|206103.3|205953.3|12
1636003770000|2021-11-04 05:29:30|206110.1|205960.1|206110.8|205960.8|206111.8|205961.8|206110.1|205960.1|9
1636003780000|2021-11-04 05:29:40|206110.7|205960.7|206107.6|205957.6|206110.7|205960.7|206102.5|205952.5|6
1636003790000|2021-11-04 05:29:50|206107.3|205957.3|206105.8|205955.8|206107.4|205957.4|206105.8|205955.8|6
1636003800000|2021-11-04 05:30:00|206107|205957|206105.3|205955.3|206107|205957|206101.9|205951.9|15
1636003810000|2021-11-04 05:30:10|206105.9|205955.9|206105.7|205955.7|206106|205956|206101.4|205951.4|14
1636003820000|2021-11-04 05:30:20|206105.4|205955.4|206100.6|205950.6|206105.7|205955.7|206100.6|205950.6|14
1636003830000|2021-11-04 05:30:30|206102.2|205952.2|206105.3|205955.3|206105.7|205955.7|206099.3|205949.3|9
1636003840000|2021-11-04 05:30:40|206105.1|205955.1|206104.9|205954.9|206105.4|205955.4|206104.8|205954.8|9
1636003850000|2021-11-04 05:30:50|206105.3|205955.3|206105.4|205955.4|206105.4|205955.4|206102.8|205952.8|6
1636003860000|2021-11-04 05:31:00|206105.5|205955.5|206107|205957|206111.2|205961.2|206103.3|205953.3|11
1636003870000|2021-11-04 05:31:10|206107.1|205957.1|206107.5|205957.5|206115.6|205965.6|206106.6|205956.6|8
1636003880000|2021-11-04 05:31:20|206107.7|205957.7|206108.6|205958.6|206108.8|205958.8|206102.7|205952.7|16
1636003890000|2021-11-04 05:31:30|206107.9|205957.9|206108.2|205958.2|206109.3|205959.3|206107.8|205957.8|9
1636003900000|2021-11-04 05:31:40|206108|205958|206108.7|205958.7|206109.7|205959.7|206107.4|205957.4|13
1636003910000|2021-11-04 05:31:50|206108.2|205958.2|206122.9|205972.9|206122.9|205972.9|206108.2|205958.2|24
1636003920000|2021-11-04 05:32:00|206122.6|205972.6|206120.1|205970.1|206123.3|205973.3|206120.1|205970.1|12
1636003930000|2021-11-04 05:32:10|206119.9|205969.9|206120.5|205970.5|206120.5|205970.5|206117.9|205967.9|7
1636003940000|2021-11-04 05:32:20|206118.7|205968.7|206120.5|205970.5|206120.5|205970.5|206118.7|205968.7|5
1636003950000|2021-11-04 05:32:30|206120.2|205970.2|206120.1|205970.1|206120.2|205970.2|206118.1|205968.1|9
1636003960000|2021-11-04 05:32:40|206120.2|205970.2|206119.9|205969.9|206124.8|205974.8|206119.9|205969.9|8
1636003970000|2021-11-04 05:32:50|206121.5|205971.5|206119.9|205969.9|206123.5|205973.5|206119.5|205969.5|11
1636003980000|2021-11-04 05:33:00|206121.9|205971.9|206114.3|205964.3|206122.5|205972.5|206114.3|205964.3|21
1636003990000|2021-11-04 05:33:10|206115.2|205965.2|206117.5|205967.5|206117.5|205967.5|206113.6|205963.6|11
1636004000000|2021-11-04 05:33:20|206117.1|205967.1|206116.3|205966.3|206117.7|205967.7|206116.3|205966.3|9
1636004010000|2021-11-04 05:33:30|206115.9|205965.9|206113.3|205963.3|206117.1|205967.1|206112.3|205962.3|18
1636004020000|2021-11-04 05:33:40|206113.5|205963.5|206103.5|205953.5|206114|205964|206103.5|205953.5|17
1636004030000|2021-11-04 05:33:50|206105.6|205955.6|206108.3|205958.3|206108.3|205958.3|206102.3|205952.3|17
1636004040000|2021-11-04 05:34:00|206108.6|205958.6|206107.4|205957.4|206108.6|205958.6|206107.2|205957.2|9
1636004050000|2021-11-04 05:34:10|206106|205956|206106.9|205956.9|206110.8|205960.8|206105.7|205955.7|16
1636004060000|2021-11-04 05:34:20|206107|205957|206104.8|205954.8|206108.9|205958.9|206103.6|205953.6|10
1636004070000|2021-11-04 05:34:30|206104.6|205954.6|206108.3|205958.3|206108.7|205958.7|206102.7|205952.7|11
1636004080000|2021-11-04 05:34:40|206108.4|205958.4|206105.4|205955.4|206108.4|205958.4|206103.8|205953.8|20
1636004090000|2021-11-04 05:34:50|206105.5|205955.5|206107.7|205957.7|206107.7|205957.7|206105.5|205955.5|12
1636004100000|2021-11-04 05:35:00|206107.5|205957.5|206108.8|205958.8|206109.3|205959.3|206106.8|205956.8|10
1636004110000|2021-11-04 05:35:10|206108.3|205958.3|206116.6|205966.6|206117.9|205967.9|206105.7|205955.7|14
1636004120000|2021-11-04 05:35:20|206116.2|205966.2|206120|205970|206125.9|205975.9|206116.2|205966.2|16
1636004130000|2021-11-04 05:35:30|206119.2|205969.2|206122.1|205972.1|206124.1|205974.1|206119.2|205969.2|18
1636004140000|2021-11-04 05:35:40|206122.4|205972.4|206121.1|205971.1|206122.8|205972.8|206121.1|205971.1|17
1636004150000|2021-11-04 05:35:50|206121|205971|206123|205973|206123.6|205973.6|206120.3|205970.3|21
1636004160000|2021-11-04 05:36:00|206123.1|205973.1|206126.5|205976.5|206127.4|205977.4|206122.4|205972.4|20
1636004170000|2021-11-04 05:36:10|206126.9|205976.9|206124.2|205974.2|206134.1|205984.1|206124.2|205974.2|13
1636004180000|2021-11-04 05:36:20|206125.5|205975.5|206128.1|205978.1|206129.4|205979.4|206125.1|205975.1|16
1636004190000|2021-11-04 05:36:30|206127|205977|206126.6|205976.6|206127.8|205977.8|206123.7|205973.7|19
1636004200000|2021-11-04 05:36:40|206127.3|205977.3|206129|205979|206129.9|205979.9|206126.3|205976.3|15
1636004210000|2021-11-04 05:36:50|206129.5|205979.5|206127.3|205977.3|206129.6|205979.6|206126.9|205976.9|16
1636004220000|2021-11-04 05:37:00|206127|205977|206124.4|205974.4|206127|205977|206122.8|205972.8|14
1636004230000|2021-11-04 05:37:10|206124.1|205974.1|206120.8|205970.8|206124.1|205974.1|206119.8|205969.8|14
1636004240000|2021-11-04 05:37:20|206120.9|205970.9|206123|205973|206126.4|205976.4|206120.9|205970.9|11
1636004250000|2021-11-04 05:37:30|206123.5|205973.5|206122.4|205972.4|206123.5|205973.5|206122.2|205972.2|8
1636004260000|2021-11-04 05:37:40|206122.6|205972.6|206121.4|205971.4|206122.6|205972.6|206120.4|205970.4|10
1636004270000|2021-11-04 05:37:50|206120.8|205970.8|206092.9|205942.9|206126.3|205976.3|206091.4|205941.4|26
1636004280000|2021-11-04 05:38:00|206092.5|205942.5|206095.3|205945.3|206095.3|205945.3|206092.5|205942.5|19
1636004290000|2021-11-04 05:38:10|206095.6|205945.6|206119.6|205969.6|206119.6|205969.6|206095.6|205945.6|19
1636004300000|2021-11-04 05:38:20|206118.1|205968.1|206118.5|205968.5|206118.7|205968.7|206117.7|205967.7|11
1636004310000|2021-11-04 05:38:30|206118.2|205968.2|206121.6|205971.6|206122|205972|206117.7|205967.7|15
1636004320000|2021-11-04 05:38:40|206121.7|205971.7|206117.1|205967.1|206121.9|205971.9|206117.1|205967.1|7
1636004330000|2021-11-04 05:38:50|206119|205969|206118.5|205968.5|206121.1|205971.1|206114.9|205964.9|14
1636004340000|2021-11-04 05:39:00|206117|205967|206118.4|205968.4|206119.8|205969.8|206116.9|205966.9|18
1636004350000|2021-11-04 05:39:10|206118.3|205968.3|206117.2|205967.2|206118.8|205968.8|206113.9|205963.9|13
1636004360000|2021-11-04 05:39:20|206115.9|205965.9|206116.7|205966.7|206117.1|205967.1|206115.9|205965.9|7
1636004370000|2021-11-04 05:39:30|206115.8|205965.8|206121.1|205971.1|206121.1|205971.1|206115.8|205965.8|11
1636004380000|2021-11-04 05:39:40|206120.5|205970.5|206126.6|205976.6|206131.1|205981.1|206120.3|205970.3|24
1636004390000|2021-11-04 05:39:50|206127.5|205977.5|206126.4|205976.4|206127.5|205977.5|206121.6|205971.6|16
1636004400000|2021-11-04 05:40:00|206125.5|205975.5|206127.1|205977.1|206128.9|205978.9|206125|205975|27
1636004410000|2021-11-04 05:40:10|206126.8|205976.8|206150.1|206000.1|206151.8|206001.8|206123.1|205973.1|20
1636004420000|2021-11-04 05:40:20|206149|205999|206145.3|205995.3|206149.8|205999.8|206145.3|205995.3|18
1636004430000|2021-11-04 05:40:30|206144.5|205994.5|206146|205996|206146.3|205996.3|206143.6|205993.6|8
1636004440000|2021-11-04 05:40:40|206145.9|205995.9|206144.4|205994.4|206145.9|205995.9|206144.1|205994.1|6
1636004450000|2021-11-04 05:40:50|206145.3|205995.3|206134.8|205984.8|206145.3|205995.3|206130.6|205980.6|15
1636004460000|2021-11-04 05:41:00|206134.1|205984.1|206132.8|205982.8|206134.1|205984.1|206128|205978|13
1636004470000|2021-11-04 05:41:10|206132.2|205982.2|206130.8|205980.8|206132.2|205982.2|206130.3|205980.3|17
1636004480000|2021-11-04 05:41:20|206130.9|205980.9|206126.2|205976.2|206132.6|205982.6|206126.2|205976.2|14
1636004490000|2021-11-04 05:41:30|206126.8|205976.8|206128.6|205978.6|206130.1|205980.1|206126.7|205976.7|13
1636004500000|2021-11-04 05:41:40|206129.1|205979.1|206121.7|205971.7|206135.3|205985.3|206121.7|205971.7|13
1636004510000|2021-11-04 05:41:50|206124|205974|206131.2|205981.2|206131.2|205981.2|206123.9|205973.9|9
1636004520000|2021-11-04 05:42:00|206131|205981|206121.2|205971.2|206132.8|205982.8|206118.6|205968.6|16
1636004530000|2021-11-04 05:42:10|206121|205971|206114.8|205964.8|206126.2|205976.2|206111.5|205961.5|22
1636004540000|2021-11-04 05:42:20|206112.1|205962.1|206111.8|205961.8|206114|205964|206110.2|205960.2|13
1636004550000|2021-11-04 05:42:30|206112|205962|206106|205956|206112.4|205962.4|206105.3|205955.3|15
1636004560000|2021-11-04 05:42:40|206107.8|205957.8|206108|205958|206108|205958|206106.9|205956.9|8
1636004570000|2021-11-04 05:42:50|206105.5|205955.5|206109.1|205959.1|206110.6|205960.6|206105.5|205955.5|9
1636004580000|2021-11-04 05:43:00|206112|205962|206115.7|205965.7|206116.1|205966.1|206111.3|205961.3|18
1636004590000|2021-11-04 05:43:10|206115.2|205965.2|206113.8|205963.8|206120.4|205970.4|206112.4|205962.4|24
1636004600000|2021-11-04 05:43:20|206114.2|205964.2|206113.2|205963.2|206114.8|205964.8|206113|205963|15
1636004610000|2021-11-04 05:43:30|206113.3|205963.3|206110.9|205960.9|206113.3|205963.3|206110.3|205960.3|9
1636004620000|2021-11-04 05:43:40|206110.4|205960.4|206110.3|205960.3|206111.3|205961.3|206110.2|205960.2|7
1636004630000|2021-11-04 05:43:50|206111.1|205961.1|206120.9|205970.9|206123.3|205973.3|206109.3|205959.3|19
1636004640000|2021-11-04 05:44:00|206119.6|205969.6|206121.4|205971.4|206121.5|205971.5|206106.1|205956.1|21
1636004650000|2021-11-04 05:44:10|206122.8|205972.8|206120.7|205970.7|206123.2|205973.2|206119|205969|12
1636004660000|2021-11-04 05:44:20|206119.7|205969.7|206119|205969|206119.7|205969.7|206111.4|205961.4|5
1636004670000|2021-11-04 05:44:30|206118.2|205968.2|206113.7|205963.7|206120.5|205970.5|206113.7|205963.7|9
1636004680000|2021-11-04 05:44:40|206113|205963|206108.8|205958.8|206116.8|205966.8|206108.5|205958.5|9
1636004690000|2021-11-04 05:44:50|206109.5|205959.5|206110.1|205960.1|206114.9|205964.9|206108.9|205958.9|10
1636004700000|2021-11-04 05:45:00|206110.3|205960.3|206107|205957|206113|205963|206105.2|205955.2|13
1636004710000|2021-11-04 05:45:10|206106.8|205956.8|206109|205959|206109|205959|206105.7|205955.7|7
1636004720000|2021-11-04 05:45:20|206109.2|205959.2|206109.2|205959.2|206111.2|205961.2|206106.3|205956.3|8
1636004730000|2021-11-04 05:45:30|206109.8|205959.8|206112.1|205962.1|206112.1|205962.1|206108|205958|6
1636004740000|2021-11-04 05:45:40|206111.4|205961.4|206111.9|205961.9|206113.1|205963.1|206111.4|205961.4|6
1636004750000|2021-11-04 05:45:50|206112.3|205962.3|206108.1|205958.1|206112.3|205962.3|206103.9|205953.9|8
1636004760000|2021-11-04 05:46:00|206107.2|205957.2|206111.3|205961.3|206113|205963|206107.2|205957.2|11
1636004770000|2021-11-04 05:46:10|206111.6|205961.6|206108.5|205958.5|206112.6|205962.6|206106.8|205956.8|12
1636004780000|2021-11-04 05:46:20|206108|205958|206109.2|205959.2|206111|205961|206108|205958|5
1636004790000|2021-11-04 05:46:30|206111|205961|206118.3|205968.3|206119.3|205969.3|206110.1|205960.1|18
1636004800000|2021-11-04 05:46:40|206118.8|205968.8|206116.2|205966.2|206120.1|205970.1|206115.4|205965.4|15
1636004810000|2021-11-04 05:46:50|206115.6|205965.6|206118.4|205968.4|206118.4|205968.4|206115.6|205965.6|7
1636004820000|2021-11-04 05:47:00|206119|205969|206116.4|205966.4|206119|205969|206116.4|205966.4|12
1636004830000|2021-11-04 05:47:10|206116.2|205966.2|206122.3|205972.3|206124.8|205974.8|206114.3|205964.3|11
1636004840000|2021-11-04 05:47:20|206123.6|205973.6|206115.9|205965.9|206125.6|205975.6|206115.9|205965.9|14
1636004850000|2021-11-04 05:47:30|206117.9|205967.9|206122.5|205972.5|206122.8|205972.8|206115.7|205965.7|17
1636004860000|2021-11-04 05:47:40|206122.8|205972.8|206124.8|205974.8|206132.2|205982.2|206121|205971|31
1636004870000|2021-11-04 05:47:50|206125.6|205975.6|206126.7|205976.7|206129.5|205979.5|206124|205974|19
1636004880000|2021-11-04 05:48:00|206132.1|205982.1|206131|205981|206132.2|205982.2|206127.8|205977.8|17
1636004890000|2021-11-04 05:48:10|206130.9|205980.9|206129.8|205979.8|206132.8|205982.8|206129.8|205979.8|15
1636004900000|2021-11-04 05:48:20|206128.1|205978.1|206129|205979|206129|205979|206128.1|205978.1|3
1636004910000|2021-11-04 05:48:30|206125.1|205975.1|206131.8|205981.8|206133.5|205983.5|206125.1|205975.1|10
1636004920000|2021-11-04 05:48:40|206132.9|205982.9|206126.9|205976.9|206132.9|205982.9|206126.5|205976.5|15
1636004930000|2021-11-04 05:48:50|206127.1|205977.1|206127.6|205977.6|206131.5|205981.5|206126.7|205976.7|16
1636004940000|2021-11-04 05:49:00|206128|205978|206128.8|205978.8|206129.9|205979.9|206128|205978|11
1636004950000|2021-11-04 05:49:10|206128.5|205978.5|206132.6|205982.6|206133|205983|206122.5|205972.5|15
1636004960000|2021-11-04 05:49:20|206131.1|205981.1|206131.1|205981.1|206134.1|205984.1|206128.7|205978.7|14
1636004970000|2021-11-04 05:49:30|206131.2|205981.2|206132.2|205982.2|206132.2|205982.2|206130.8|205980.8|11
1636004980000|2021-11-04 05:49:40|206132.3|205982.3|206145.1|205995.1|206146.4|205996.4|206132.3|205982.3|17
1636004990000|2021-11-04 05:49:50|206145.5|205995.5|206144.1|205994.1|206145.5|205995.5|206143.1|205993.1|10
1636005000000|2021-11-04 05:50:00|206144.8|205994.8|206144.5|205994.5|206145|205995|206142.9|205992.9|10
1636005010000|2021-11-04 05:50:10|206143.8|205993.8|206146.4|205996.4|206149.9|205999.9|206143.8|205993.8|12
1636005020000|2021-11-04 05:50:20|206147.2|205997.2|206148.1|205998.1|206151.2|206001.2|206147.1|205997.1|13
1636005030000|2021-11-04 05:50:30|206147.5|205997.5|206147.5|205997.5|206147.8|205997.8|206145.8|205995.8|7
1636005040000|2021-11-04 05:50:40|206147.7|205997.7|206153.7|206003.7|206153.7|206003.7|206142.9|205992.9|8
1636005050000|2021-11-04 05:50:50|206151.9|206001.9|206150.4|206000.4|206152.5|206002.5|206148.5|205998.5|10
1636005060000|2021-11-04 05:51:00|206149.8|205999.8|206144.2|205994.2|206150|206000|206142.4|205992.4|10
1636005070000|2021-11-04 05:51:10|206143|205993|206147.3|205997.3|206154.3|206004.3|206143|205993|8
1636005080000|2021-11-04 05:51:20|206147.2|205997.2|206144.5|205994.5|206147.2|205997.2|206143.4|205993.4|10
1636005090000|2021-11-04 05:51:30|206145.2|205995.2|206146.6|205996.6|206146.6|205996.6|206144|205994|9
1636005100000|2021-11-04 05:51:40|206145.7|205995.7|206147.8|205997.8|206147.9|205997.9|206145.3|205995.3|11
1636005110000|2021-11-04 05:51:50|206148.3|205998.3|206146.8|205996.8|206148.3|205998.3|206145.5|205995.5|14
1636005120000|2021-11-04 05:52:00|206146.5|205996.5|206146.3|205996.3|206148.1|205998.1|206145|205995|9
1636005130000|2021-11-04 05:52:10|206144.6|205994.6|206146.7|205996.7|206148.6|205998.6|206144.6|205994.6|11
1636005140000|2021-11-04 05:52:20|206149.5|205999.5|206147.2|205997.2|206149.9|205999.9|206146.9|205996.9|11
1636005150000|2021-11-04 05:52:30|206146.8|205996.8|206153.1|206003.1|206153.1|206003.1|206146.8|205996.8|10
1636005160000|2021-11-04 05:52:40|206153.7|206003.7|206148|205998|206153.7|206003.7|206148|205998|7
1636005170000|2021-11-04 05:52:50|206147.9|205997.9|206147.4|205997.4|206148.2|205998.2|206144.6|205994.6|6
1636005180000|2021-11-04 05:53:00|206147.3|205997.3|206146.1|205996.1|206147.3|205997.3|206146.1|205996.1|7
1636005190000|2021-11-04 05:53:10|206153.1|206003.1|206148.1|205998.1|206153.1|206003.1|206143.7|205993.7|10
1636005200000|2021-11-04 05:53:20|206148.6|205998.6|206147.9|205997.9|206149.4|205999.4|206145.6|205995.6|12
1636005210000|2021-11-04 05:53:30|206148.5|205998.5|206148.4|205998.4|206151.7|206001.7|206145.3|205995.3|9
1636005220000|2021-11-04 05:53:40|206147.3|205997.3|206147.6|205997.6|206148.5|205998.5|206146.8|205996.8|16
1636005230000|2021-11-04 05:53:50|206150.6|206000.6|206144.2|205994.2|206152.9|206002.9|206144.1|205994.1|16
1636005240000|2021-11-04 05:54:00|206143.5|205993.5|206141.9|205991.9|206144.4|205994.4|206139.8|205989.8|8
1636005250000|2021-11-04 05:54:10|206141.8|205991.8|206146|205996|206149.1|205999.1|206141.8|205991.8|11
1636005260000|2021-11-04 05:54:20|206146.7|205996.7|206142.4|205992.4|206146.7|205996.7|206141.3|205991.3|6
1636005270000|2021-11-04 05:54:30|206141.7|205991.7|206146.9|205996.9|206158.5|206008.5|206141.7|205991.7|12
1636005280000|2021-11-04 05:54:40|206151.4|206001.4|206159.3|206009.3|206160.9|206010.9|206147.1|205997.1|17
1636005290000|2021-11-04 05:54:50|206159.7|206009.7|206152.9|206002.9|206159.7|206009.7|206152.9|206002.9|11
1636005300000|2021-11-04 05:55:00|206153.3|206003.3|206152.5|206002.5|206153.3|206003.3|206148.1|205998.1|17
1636005310000|2021-11-04 05:55:10|206150|206000|206150.2|206000.2|206151.4|206001.4|206149.8|205999.8|10
1636005320000|2021-11-04 05:55:20|206145.4|205995.4|206148.9|205998.9|206150.1|206000.1|206145.4|205995.4|12
1636005330000|2021-11-04 05:55:30|206148|205998|206145.1|205995.1|206150.1|206000.1|206144.5|205994.5|10
1636005340000|2021-11-04 05:55:40|206144.6|205994.6|206144.3|205994.3|206145.8|205995.8|206143.4|205993.4|7
1636005350000|2021-11-04 05:55:50|206141.6|205991.6|206145|205995|206145.6|205995.6|206141.6|205991.6|10
1636005360000|2021-11-04 05:56:00|206143.3|205993.3|206143.5|205993.5|206144.2|205994.2|206142.4|205992.4|9
1636005370000|2021-11-04 05:56:10|206143|205993|206142.2|205992.2|206143|205993|206141|205991|10
1636005380000|2021-11-04 05:56:20|206142.7|205992.7|206123.7|205973.7|206145.4|205995.4|206122.2|205972.2|12
1636005390000|2021-11-04 05:56:30|206128|205978|206128.7|205978.7|206130|205980|206123|205973|23
1636005400000|2021-11-04 05:56:40|206128.5|205978.5|206123.5|205973.5|206128.5|205978.5|206120|205970|19
1636005410000|2021-11-04 05:56:50|206123.7|205973.7|206135|205985|206135|205985|206122.5|205972.5|27
1636005420000|2021-11-04 05:57:00|206133.4|205983.4|206129.5|205979.5|206133.8|205983.8|206127.7|205977.7|24
1636005430000|2021-11-04 05:57:10|206130.2|205980.2|206130|205980|206130.2|205980.2|206129.7|205979.7|9
1636005440000|2021-11-04 05:57:20|206129.4|205979.4|206123|205973|206135.3|205985.3|206123|205973|19
1636005450000|2021-11-04 05:57:30|206121.3|205971.3|206125.1|205975.1|206131.4|205981.4|206118.6|205968.6|16
1636005460000|2021-11-04 05:57:40|206124.4|205974.4|206128|205978|206130.3|205980.3|206123.1|205973.1|18
1636005470000|2021-11-04 05:57:50|206124.1|205974.1|206124.4|205974.4|206129.7|205979.7|206122.4|205972.4|22
1636005480000|2021-11-04 05:58:00|206123.2|205973.2|206130.9|205980.9|206130.9|205980.9|206123.2|205973.2|22
1636005490000|2021-11-04 05:58:10|206130.5|205980.5|206121.4|205971.4|206132.6|205982.6|206120.4|205970.4|19
1636005500000|2021-11-04 05:58:20|206121.1|205971.1|206120.2|205970.2|206124.7|205974.7|206120.2|205970.2|16
1636005510000|2021-11-04 05:58:30|206120.5|205970.5|206119.1|205969.1|206125|205975|206119.1|205969.1|22
1636005520000|2021-11-04 05:58:40|206119.6|205969.6|206129.1|205979.1|206130.1|205980.1|206118.1|205968.1|26
1636005530000|2021-11-04 05:58:50|206129.4|205979.4|206126.8|205976.8|206129.8|205979.8|206124.2|205974.2|13
1636005540000|2021-11-04 05:59:00|206126.9|205976.9|206146.8|205996.8|206149.3|205999.3|206126.9|205976.9|20
1636005550000|2021-11-04 05:59:10|206145.5|205995.5|206143.5|205993.5|206151.1|206001.1|206141.7|205991.7|24
1636005560000|2021-11-04 05:59:20|206145.6|205995.6|206143.8|205993.8|206146.4|205996.4|206140.8|205990.8|9
1636005570000|2021-11-04 05:59:30|206142.3|205992.3|206143.1|205993.1|206144.6|205994.6|206142.3|205992.3|8
1636005580000|2021-11-04 05:59:40|206142.2|205992.2|206149.4|205999.4|206155.7|206005.7|206142.2|205992.2|19
1636005590000|2021-11-04 05:59:50|206149|205999|206147.5|205997.5|206155.3|206005.3|206146.5|205996.5|10
1636005600000|2021-11-04 06:00:00|206149.7|205999.7|206148.6|205998.6|206152.7|206002.7|206146.7|205996.7|22
1636005610000|2021-11-04 06:00:10|206147.6|205997.6|206148.7|205998.7|206153.7|206003.7|206134.7|205984.7|12
1636005620000|2021-11-04 06:00:20|206148.2|205998.2|206149|205999|206162.3|206012.3|206143.2|205993.2|18
1636005630000|2021-11-04 06:00:30|206150.3|206000.3|206159.9|206009.9|206161.2|206011.2|206147.3|205997.3|16
1636005640000|2021-11-04 06:00:40|206160.1|206010.1|206156.5|206006.5|206160.1|206010.1|206156.5|206006.5|11
1636005650000|2021-11-04 06:00:50|206157.5|206007.5|206126.6|205976.6|206161|206011|206125.1|205975.1|19
1636005660000|2021-11-04 06:01:00|206124.6|205974.6|206126.6|205976.6|206127.1|205977.1|206120.5|205970.5|22
1636005670000|2021-11-04 06:01:10|206126.5|205976.5|206125|205975|206127.1|205977.1|206125|205975|17
1636005680000|2021-11-04 06:01:20|206125.1|205975.1|206121.5|205971.5|206125.1|205975.1|206121.1|205971.1|10
1636005690000|2021-11-04 06:01:30|206119.3|205969.3|206122.2|205972.2|206122.2|205972.2|206119.3|205969.3|11
1636005700000|2021-11-04 06:01:40|206122|205972|206127.9|205977.9|206127.9|205977.9|206117.4|205967.4|23
1636005710000|2021-11-04 06:01:50|206128|205978|206124.2|205974.2|206128.1|205978.1|206124.2|205974.2|13
1636005720000|2021-11-04 06:02:00|206123.9|205973.9|206124.1|205974.1|206124.1|205974.1|206120.5|205970.5|13
1636005730000|2021-11-04 06:02:10|206122.8|205972.8|206127.2|205977.2|206127.2|205977.2|206118.4|205968.4|25
1636005740000|2021-11-04 06:02:20|206126.5|205976.5|206131.2|205981.2|206131.2|205981.2|206124.6|205974.6|19
1636005750000|2021-11-04 06:02:30|206131|205981|206128.6|205978.6|206131|205981|206128.6|205978.6|18
1636005760000|2021-11-04 06:02:40|206128|205978|206127.8|205977.8|206128.7|205978.7|206127.2|205977.2|12
1636005770000|2021-11-04 06:02:50|206127.6|205977.6|206147.8|205997.8|206147.8|205997.8|206125.9|205975.9|16
1636005780000|2021-11-04 06:03:00|206149.2|205999.2|206146.6|205996.6|206149.2|205999.2|206141.7|205991.7|18
1636005790000|2021-11-04 06:03:10|206146.8|205996.8|206143.3|205993.3|206147.4|205997.4|206143.3|205993.3|9
1636005800000|2021-11-04 06:03:20|206143.2|205993.2|206143.7|205993.7|206147.1|205997.1|206143.2|205993.2|11
1636005810000|2021-11-04 06:03:30|206144.4|205994.4|206141.6|205991.6|206144.4|205994.4|206141.6|205991.6|9
1636005820000|2021-11-04 06:03:40|206140.4|205990.4|206139.3|205989.3|206140.4|205990.4|206139.2|205989.2|8
1636005830000|2021-11-04 06:03:50|206140.1|205990.1|206141.7|205991.7|206146.4|205996.4|206138.5|205988.5|14
1636005840000|2021-11-04 06:04:00|206137.3|205987.3|206142.6|205992.6|206144.8|205994.8|206137.3|205987.3|6
1636005850000|2021-11-04 06:04:10|206141.5|205991.5|206141.2|205991.2|206142.7|205992.7|206141|205991|5
1636005860000|2021-11-04 06:04:20|206142.1|205992.1|206142.5|205992.5|206147.8|205997.8|206142.1|205992.1|15
1636005870000|2021-11-04 06:04:30|206144.8|205994.8|206144.5|205994.5|206146.1|205996.1|206144.4|205994.4|15
1636005880000|2021-11-04 06:04:40|206143.6|205993.6|206145|205995|206145|205995|206143.1|205993.1|10
1636005890000|2021-11-04 06:04:50|206144.7|205994.7|206142.7|205992.7|206145.2|205995.2|206142.2|205992.2|15
1636005900000|2021-11-04 06:05:00|206142.9|205992.9|206147.8|205997.8|206147.8|205997.8|206137.9|205987.9|14
1636005910000|2021-11-04 06:05:10|206147|205997|206141.2|205991.2|206147|205997|206141.2|205991.2|8
1636005920000|2021-11-04 06:05:20|206143.6|205993.6|206143.7|205993.7|206144.9|205994.9|206142.2|205992.2|7
1636005930000|2021-11-04 06:05:30|206142.4|205992.4|206149.3|205999.3|206155.5|206005.5|206141.7|205991.7|15
1636005940000|2021-11-04 06:05:40|206150.1|206000.1|206153.5|206003.5|206157|206007|206145|205995|16
1636005950000|2021-11-04 06:05:50|206154.2|206004.2|206149.8|205999.8|206154.2|206004.2|206144.7|205994.7|17
1636005960000|2021-11-04 06:06:00|206151.2|206001.2|206148|205998|206156.2|206006.2|206146.4|205996.4|17
1636005970000|2021-11-04 06:06:10|206148.2|205998.2|206146.6|205996.6|206149.8|205999.8|206145.9|205995.9|10
1636005980000|2021-11-04 06:06:20|206149.2|205999.2|206146.2|205996.2|206149.3|205999.3|206145.3|205995.3|10
1636005990000|2021-11-04 06:06:30|206146.5|205996.5|206145.5|205995.5|206147.9|205997.9|206144.9|205994.9|14
1636006000000|2021-11-04 06:06:40|206145.1|205995.1|206156.3|206006.3|206159.7|206009.7|206145.1|205995.1|20
1636006010000|2021-11-04 06:06:50|206154.8|206004.8|206143.5|205993.5|206154.8|206004.8|206143.5|205993.5|11
1636006020000|2021-11-04 06:07:00|206147.9|205997.9|206151.1|206001.1|206151.2|206001.2|206145.4|205995.4|18
1636006030000|2021-11-04 06:07:10|206150.8|206000.8|206150.2|206000.2|206156.8|206006.8|206147.8|205997.8|18
1636006040000|2021-11-04 06:07:20|206149.6|205999.6|206147|205997|206152.5|206002.5|206147|205997|11
1636006050000|2021-11-04 06:07:30|206146.6|205996.6|206148|205998|206150.9|206000.9|206146.6|205996.6|8
1636006060000|2021-11-04 06:07:40|206146.4|205996.4|206129|205979|206147.5|205997.5|206117.8|205967.8|22
1636006070000|2021-11-04 06:07:50|206128.3|205978.3|206127.9|205977.9|206128.7|205978.7|206126.8|205976.8|16
1636006080000|2021-11-04 06:08:00|206127.6|205977.6|206124|205974|206128|205978|206123.9|205973.9|19
1636006090000|2021-11-04 06:08:10|206123.6|205973.6|206122.1|205972.1|206123.6|205973.6|206121.5|205971.5|9
1636006100000|2021-11-04 06:08:20|206122|205972|206120.5|205970.5|206122|205972|206116.8|205966.8|6
1636006110000|2021-11-04 06:08:30|206120.6|205970.6|206120.9|205970.9|206122.6|205972.6|206120.1|205970.1|12
1636006120000|2021-11-04 06:08:40|206119.9|205969.9|206121.8|205971.8|206121.8|205971.8|206119.8|205969.8|8
1636006130000|2021-11-04 06:08:50|206121.3|205971.3|206117.5|205967.5|206122.3|205972.3|206117.5|205967.5|6
1636006140000|2021-11-04 06:09:00|206117.7|205967.7|206121.1|205971.1|206121.7|205971.7|206117.7|205967.7|14
1636006150000|2021-11-04 06:09:10|206120|205970|206125.9|205975.9|206129.3|205979.3|206119.4|205969.4|14
1636006160000|2021-11-04 06:09:20|206126.3|205976.3|206127.1|205977.1|206127.8|205977.8|206121.5|205971.5|18
1636006170000|2021-11-04 06:09:30|206126|205976|206124.4|205974.4|206132.4|205982.4|206123.4|205973.4|19
1636006180000|2021-11-04 06:09:40|206124.5|205974.5|206127.2|205977.2|206127.2|205977.2|206123.7|205973.7|13
1636006190000|2021-11-04 06:09:50|206127.7|205977.7|206125.2|205975.2|206127.7|205977.7|206124.8|205974.8|15
1636006200000|2021-11-04 06:10:00|206124.9|205974.9|206122.3|205972.3|206125|205975|206121.3|205971.3|18
1636006210000|2021-11-04 06:10:10|206121.2|205971.2|206121.1|205971.1|206123.2|205973.2|206120.9|205970.9|17
1636006220000|2021-11-04 06:10:20|206121.3|205971.3|206120.2|205970.2|206121.3|205971.3|206118.6|205968.6|12
1636006230000|2021-11-04 06:10:30|206120.1|205970.1|206119.9|205969.9|206120.1|205970.1|206118.7|205968.7|14
1636006240000|2021-11-04 06:10:40|206119.8|205969.8|206122.8|205972.8|206122.9|205972.9|206119.1|205969.1|11
1636006250000|2021-11-04 06:10:50|206122.9|205972.9|206127.9|205977.9|206129|205979|206122.3|205972.3|22
1636006260000|2021-11-04 06:11:00|206128.2|205978.2|206141.9|205991.9|206151.1|206001.1|206128.2|205978.2|21
1636006270000|2021-11-04 06:11:10|206140.4|205990.4|206144.3|205994.3|206150.6|206000.6|206140.4|205990.4|16
1636006280000|2021-11-04 06:11:20|206143.6|205993.6|206146.7|205996.7|206150.9|206000.9|206142.5|205992.5|19
1636006290000|2021-11-04 06:11:30|206147.1|205997.1|206144.8|205994.8|206147.9|205997.9|206144.8|205994.8|12
1636006300000|2021-11-04 06:11:40|206145.5|205995.5|206147.7|205997.7|206148|205998|206143.9|205993.9|14
1636006310000|2021-11-04 06:11:50|206147.1|205997.1|206130.9|205980.9|206149.2|205999.2|206130.2|205980.2|21
1636006320000|2021-11-04 06:12:00|206131.6|205981.6|206131.4|205981.4|206133|205983|206130|205980|19
1636006330000|2021-11-04 06:12:10|206135.7|205985.7|206129.8|205979.8|206137|205987|206129.8|205979.8|15
1636006340000|2021-11-04 06:12:20|206127.5|205977.5|206130.7|205980.7|206132.6|205982.6|206127.5|205977.5|17
1636006350000|2021-11-04 06:12:30|206130.5|205980.5|206129|205979|206130.5|205980.5|206128.4|205978.4|11
1636006360000|2021-11-04 06:12:40|206129.3|205979.3|206130.9|205980.9|206130.9|205980.9|206125.7|205975.7|12
1636006370000|2021-11-04 06:12:50|206130.7|205980.7|206117.3|205967.3|206130.7|205980.7|206117.2|205967.2|20
1636006380000|2021-11-04 06:13:00|206118|205968|206107.4|205957.4|206118.2|205968.2|206106|205956|18
1636006390000|2021-11-04 06:13:10|206107.7|205957.7|206104.4|205954.4|206107.7|205957.7|206103|205953|18
1636006400000|2021-11-04 06:13:20|206105.3|205955.3|206105.2|205955.2|206109.6|205959.6|206103.3|205953.3|11
1636006410000|2021-11-04 06:13:30|206104.3|205954.3|206108.2|205958.2|206109.9|205959.9|206104.3|205954.3|13
1636006420000|2021-11-04 06:13:40|206109.4|205959.4|206106.4|205956.4|206109.4|205959.4|206104.2|205954.2|10
1636006430000|2021-11-04 06:13:50|206106.1|205956.1|206105.7|205955.7|206109.1|205959.1|206104.7|205954.7|15
1636006440000|2021-11-04 06:14:00|206106.1|205956.1|206103.8|205953.8|206106.4|205956.4|206103.7|205953.7|10
1636006450000|2021-11-04 06:14:10|206103.9|205953.9|206080.7|205930.7|206105.3|205955.3|206067|205917|22
1636006460000|2021-11-04 06:14:20|206081.3|205931.3|206085.9|205935.9|206100.3|205950.3|206081.2|205931.2|22
1636006470000|2021-11-04 06:14:30|206086.5|205936.5|206086.1|205936.1|206089.8|205939.8|206086|205936|16
1636006480000|2021-11-04 06:14:40|206086.2|205936.2|206087.4|205937.4|206088.1|205938.1|206083.8|205933.8|19
1636006490000|2021-11-04 06:14:50|206086.5|205936.5|206111.2|205961.2|206112.7|205962.7|206085.1|205935.1|24
1636006500000|2021-11-04 06:15:00|206107.8|205957.8|206122.2|205972.2|206124.5|205974.5|206107.8|205957.8|24
1636006510000|2021-11-04 06:15:10|206121.9|205971.9|206132.1|205982.1|206137.6|205987.6|206121.9|205971.9|18
1636006520000|2021-11-04 06:15:20|206131.8|205981.8|206127.5|205977.5|206133.3|205983.3|206127.5|205977.5|12
1636006530000|2021-11-04 06:15:30|206128.3|205978.3|206130.7|205980.7|206132.6|205982.6|206128.3|205978.3|13
1636006540000|2021-11-04 06:15:40|206130.2|205980.2|206131.9|205981.9|206133.8|205983.8|206130.1|205980.1|17
1636006550000|2021-11-04 06:15:50|206131.3|205981.3|206125.1|205975.1|206134.6|205984.6|206125.1|205975.1|10
1636006560000|2021-11-04 06:16:00|206126.6|205976.6|206125.5|205975.5|206127|205977|206125.4|205975.4|12
1636006570000|2021-11-04 06:16:10|206126|205976|206143|205993|206148.3|205998.3|206125.4|205975.4|23
1636006580000|2021-11-04 06:16:20|206142.7|205992.7|206143.9|205993.9|206144.8|205994.8|206141.7|205991.7|15
1636006590000|2021-11-04 06:16:30|206144|205994|206145.1|205995.1|206148.3|205998.3|206143.1|205993.1|10
1636006600000|2021-11-04 06:16:40|206144.5|205994.5|206148.2|205998.2|206148.7|205998.7|206144.5|205994.5|11
1636006610000|2021-11-04 06:16:50|206144.3|205994.3|206142.2|205992.2|206146.4|205996.4|206139.1|205989.1|11
1636006620000|2021-11-04 06:17:00|206141.1|205991.1|206150.7|206000.7|206152.2|206002.2|206138.8|205988.8|16
1636006630000|2021-11-04 06:17:10|206149.9|205999.9|206147|205997|206149.9|205999.9|206146.9|205996.9|12
1636006640000|2021-11-04 06:17:20|206147.2|205997.2|206142.8|205992.8|206149.4|205999.4|206142.7|205992.7|5
1636006650000|2021-11-04 06:17:30|206143.4|205993.4|206143.5|205993.5|206143.5|205993.5|206143.4|205993.4|4
1636006660000|2021-11-04 06:17:40|206144.3|205994.3|206131.5|205981.5|206144.3|205994.3|206129.8|205979.8|20
1636006670000|2021-11-04 06:17:50|206131|205981|206147.9|205997.9|206149.2|205999.2|206131|205981|21
1636006680000|2021-11-04 06:18:00|206146.9|205996.9|206152.9|206002.9|206154.6|206004.6|206146.9|205996.9|15
1636006690000|2021-11-04 06:18:10|206153|206003|206175.7|206025.7|206175.7|206025.7|206152.3|206002.3|16
1636006700000|2021-11-04 06:18:20|206173|206023|206155.7|206005.7|206174.4|206024.4|206155.7|206005.7|22
1636006710000|2021-11-04 06:18:30|206155.2|206005.2|206155|206005|206156.3|206006.3|206153.6|206003.6|12
1636006720000|2021-11-04 06:18:40|206155.6|206005.6|206151.2|206001.2|206159|206009|206151.2|206001.2|17
1636006730000|2021-11-04 06:18:50|206150.9|206000.9|206101.4|205951.4|206151.6|206001.6|206083.6|205933.6|22
1636006740000|2021-11-04 06:19:00|206094|205944|206096.9|205946.9|206096.9|205946.9|206094|205944|27
1636006750000|2021-11-04 06:19:10|206096.7|205946.7|206094.8|205944.8|206097.4|205947.4|206093|205943|25
1636006760000|2021-11-04 06:19:20|206093.6|205943.6|206096.3|205946.3|206097.9|205947.9|206093.5|205943.5|26
1636006770000|2021-11-04 06:19:30|206096.2|205946.2|206095.9|205945.9|206096.9|205946.9|206094.8|205944.8|21
1636006780000|2021-11-04 06:19:40|206095.6|205945.6|206103|205953|206108.3|205958.3|206095.6|205945.6|20
1636006790000|2021-11-04 06:19:50|206101.9|205951.9|206105.5|205955.5|206105.5|205955.5|206101.6|205951.6|11
1636006800000|2021-11-04 06:20:00|206106.1|205956.1|206089.7|205939.7|206106.1|205956.1|206082.8|205932.8|24
1636006810000|2021-11-04 06:20:10|206089.5|205939.5|206087.6|205937.6|206089.6|205939.6|206087.1|205937.1|19
1636006820000|2021-11-04 06:20:20|206082.3|205932.3|206085.6|205935.6|206085.6|205935.6|206082.3|205932.3|8
1636006830000|2021-11-04 06:20:30|206085.8|205935.8|206083.2|205933.2|206085.8|205935.8|206082.7|205932.7|12
1636006840000|2021-11-04 06:20:40|206085.8|205935.8|206080.8|205930.8|206085.8|205935.8|206077.7|205927.7|11
1636006850000|2021-11-04 06:20:50|206081.2|205931.2|206089.7|205939.7|206091.1|205941.1|206081.2|205931.2|20
1636006860000|2021-11-04 06:21:00|206089.4|205939.4|206085.8|205935.8|206089.4|205939.4|206085.8|205935.8|21
1636006870000|2021-11-04 06:21:10|206085.7|205935.7|206082.1|205932.1|206085.7|205935.7|206080.8|205930.8|17
1636006880000|2021-11-04 06:21:20|206082.7|205932.7|206081.2|205931.2|206083.2|205933.2|206081.2|205931.2|10
1636006890000|2021-11-04 06:21:30|206081.3|205931.3|206088.8|205938.8|206089.1|205939.1|206080.6|205930.6|14
1636006900000|2021-11-04 06:21:40|206088.4|205938.4|206085.1|205935.1|206088.6|205938.6|206079.8|205929.8|15
1636006910000|2021-11-04 06:21:50|206085.2|205935.2|206087.3|205937.3|206087.5|205937.5|206083.7|205933.7|13
1636006920000|2021-11-04 06:22:00|206087|205937|206079.6|205929.6|206087.9|205937.9|206079.1|205929.1|17
1636006930000|2021-11-04 06:22:10|206079.7|205929.7|206079.4|205929.4|206080.1|205930.1|206079|205929|8
1636006940000|2021-11-04 06:22:20|206077.1|205927.1|206073.8|205923.8|206077.1|205927.1|206073.8|205923.8|13
1636006950000|2021-11-04 06:22:30|206073.7|205923.7|206072.1|205922.1|206073.7|205923.7|206070.9|205920.9|11
1636006960000|2021-11-04 06:22:40|206072.4|205922.4|206071.7|205921.7|206072.4|205922.4|206070.3|205920.3|13
1636006970000|2021-11-04 06:22:50|206066.7|205916.7|206075.8|205925.8|206075.8|205925.8|206066.5|205916.5|14
1636006980000|2021-11-04 06:23:00|206075.5|205925.5|206074.2|205924.2|206075.5|205925.5|206074.2|205924.2|10
1636006990000|2021-11-04 06:23:10|206074.1|205924.1|206082.7|205932.7|206082.7|205932.7|206074.1|205924.1|7
1636007000000|2021-11-04 06:23:20|206063.5|205913.5|206075.8|205925.8|206075.8|205925.8|206063.5|205913.5|14
1636007010000|2021-11-04 06:23:30|206075.7|205925.7|206079.2|205929.2|206079.4|205929.4|206075.1|205925.1|13
1636007020000|2021-11-04 06:23:40|206078.9|205928.9|206081|205931|206081.5|205931.5|206078.2|205928.2|8
1636007030000|2021-11-04 06:23:50|206080.5|205930.5|206078.9|205928.9|206080.8|205930.8|206078.7|205928.7|7
1636007040000|2021-11-04 06:24:00|206079|205929|206080.2|205930.2|206082.7|205932.7|206079|205929|13
1636007050000|2021-11-04 06:24:10|206079.8|205929.8|206074.2|205924.2|206081.2|205931.2|206074.2|205924.2|6
1636007060000|2021-11-04 06:24:20|206076.5|205926.5|206077.8|205927.8|206079.1|205929.1|206076.2|205926.2|10
1636007070000|2021-11-04 06:24:30|206077.9|205927.9|206070.7|205920.7|206078.2|205928.2|206068.4|205918.4|13
1636007080000|2021-11-04 06:24:40|206071.2|205921.2|206072|205922|206072|205922|206070.3|205920.3|9
1636007090000|2021-11-04 06:24:50|206071.1|205921.1|206068.3|205918.3|206071.5|205921.5|206066.8|205916.8|14
1636007100000|2021-11-04 06:25:00|206068.2|205918.2|206067.7|205917.7|206068.9|205918.9|206063|205913|12
1636007110000|2021-11-04 06:25:10|206068.6|205918.6|206068.1|205918.1|206068.7|205918.7|206067.9|205917.9|9
1636007120000|2021-11-04 06:25:20|206067.7|205917.7|206066.7|205916.7|206070.9|205920.9|206062.1|205912.1|6
1636007130000|2021-11-04 06:25:30|206068|205918|206071.6|205921.6|206072.4|205922.4|206068|205918|6
1636007140000|2021-11-04 06:25:40|206071.7|205921.7|206065.4|205915.4|206071.9|205921.9|206062.4|205912.4|8
1636007150000|2021-11-04 06:25:50|206067|205917|206069.1|205919.1|206070.8|205920.8|206067|205917|6
1636007160000|2021-11-04 06:26:00|206068.7|205918.7|206070.1|205920.1|206077.5|205927.5|206060.8|205910.8|20
1636007170000|2021-11-04 06:26:10|206069.7|205919.7|206078.1|205928.1|206079.9|205929.9|206067|205917|23
1636007180000|2021-11-04 06:26:20|206078.9|205928.9|206077.3|205927.3|206079.9|205929.9|206076.4|205926.4|11
1636007190000|2021-11-04 06:26:30|206078.3|205928.3|206078.4|205928.4|206079.2|205929.2|206075.9|205925.9|8
1636007200000|2021-11-04 06:26:40|206078.8|205928.8|206071.1|205921.1|206078.8|205928.8|206070.1|205920.1|23
1636007210000|2021-11-04 06:26:50|206070|205920|206070.3|205920.3|206071.2|205921.2|206070|205920|9
1636007220000|2021-11-04 06:27:00|206071|205921|206066.1|205916.1|206071.1|205921.1|206066.1|205916.1|18
1636007230000|2021-11-04 06:27:10|206066|205916|206065.1|205915.1|206067.4|205917.4|206065.1|205915.1|12
1636007240000|2021-11-04 06:27:20|206065.2|205915.2|206050.6|205900.6|206066.7|205916.7|206044.5|205894.5|19
1636007250000|2021-11-04 06:27:30|206040.5|205890.5|206056.1|205906.1|206056.1|205906.1|206040.5|205890.5|15
1636007260000|2021-11-04 06:27:40|206057.5|205907.5|206044.7|205894.7|206058.3|205908.3|206043.6|205893.6|19
1636007270000|2021-11-04 06:27:50|206044.5|205894.5|206038|205888|206056.7|205906.7|206031.1|205881.1|25
1636007280000|2021-11-04 06:28:00|206038.2|205888.2|206031.6|205881.6|206040.5|205890.5|206029.6|205879.6|26
1636007290000|2021-11-04 06:28:10|206031.9|205881.9|206030.7|205880.7|206032.1|205882.1|206028.3|205878.3|25
1636007300000|2021-11-04 06:28:20|206030.8|205880.8|206034.4|205884.4|206034.4|205884.4|206028.4|205878.4|15
1636007310000|2021-11-04 06:28:30|206033|205883|206067.8|205917.8|206068.6|205918.6|206033|205883|19
1636007320000|2021-11-04 06:28:40|206066.9|205916.9|206061.4|205911.4|206066.9|205916.9|206059.1|205909.1|17
1636007330000|2021-11-04 06:28:50|206061.1|205911.1|206067.1|205917.1|206073.5|205923.5|206060.7|205910.7|22
1636007340000|2021-11-04 06:29:00|206066.2|205916.2|206070.5|205920.5|206070.7|205920.7|206065.7|205915.7|18
1636007350000|2021-11-04 06:29:10|206071.7|205921.7|206059.2|205909.2|206071.7|205921.7|206058.1|205908.1|22
1636007360000|2021-11-04 06:29:20|206060.5|205910.5|206060.6|205910.6|206061.4|205911.4|206058.8|205908.8|14
1636007370000|2021-11-04 06:29:30|206065.8|205915.8|206063.7|205913.7|206065.8|205915.8|206062.3|205912.3|17
1636007380000|2021-11-04 06:29:40|206063.1|205913.1|206063.4|205913.4|206063.5|205913.5|206058.9|205908.9|18
1636007390000|2021-11-04 06:29:50|206061.9|205911.9|206061.3|205911.3|206062.9|205912.9|206060.7|205910.7|17
1636007400000|2021-11-04 06:30:00|206060.4|205910.4|206059|205909|206066|205916|206053.1|205903.1|20
1636007410000|2021-11-04 06:30:10|206058.6|205908.6|206070.9|205920.9|206073.2|205923.2|206058.6|205908.6|13
1636007420000|2021-11-04 06:30:20|206070.4|205920.4|206067.5|205917.5|206079.4|205929.4|206066|205916|16
1636007430000|2021-11-04 06:30:30|206067.1|205917.1|206072.1|205922.1|206072.2|205922.2|206067.1|205917.1|21
1636007440000|2021-11-04 06:30:40|206072.2|205922.2|206079.7|205929.7|206080.1|205930.1|206067|205917|25
1636007450000|2021-11-04 06:30:50|206079.2|205929.2|206080.8|205930.8|206082|205932|206078.5|205928.5|17
1636007460000|2021-11-04 06:31:00|206080.7|205930.7|206083.4|205933.4|206084.4|205934.4|206080.4|205930.4|16
1636007470000|2021-11-04 06:31:10|206078.8|205928.8|206071.1|205921.1|206080.7|205930.7|206071.1|205921.1|20
1636007480000|2021-11-04 06:31:20|206072.5|205922.5|206076.4|205926.4|206077|205927|206072.5|205922.5|23
1636007490000|2021-11-04 06:31:30|206075.7|205925.7|206063.6|205913.6|206075.9|205925.9|206062.6|205912.6|17
1636007500000|2021-11-04 06:31:40|206063.3|205913.3|206059.7|205909.7|206063.3|205913.3|206055.8|205905.8|15
1636007510000|2021-11-04 06:31:50|206059.9|205909.9|206061.4|205911.4|206062.2|205912.2|206059.3|205909.3|15
1636007520000|2021-11-04 06:32:00|206062.2|205912.2|206066.5|205916.5|206077.2|205927.2|206062.2|205912.2|21
1636007530000|2021-11-04 06:32:10|206066.3|205916.3|206040.8|205890.8|206068.3|205918.3|206040.8|205890.8|23
1636007540000|2021-11-04 06:32:20|206039.4|205889.4|206040.5|205890.5|206042.1|205892.1|206037.3|205887.3|17
1636007550000|2021-11-04 06:32:30|206040.4|205890.4|206038.5|205888.5|206044.3|205894.3|206038.2|205888.2|14
1636007560000|2021-11-04 06:32:40|206038.9|205888.9|206033|205883|206040.5|205890.5|206027.8|205877.8|13
1636007570000|2021-11-04 06:32:50|206032.9|205882.9|206034.3|205884.3|206034.3|205884.3|206032.9|205882.9|6
1636007580000|2021-11-04 06:33:00|206034.1|205884.1|206024.2|205874.2|206034.2|205884.2|206020.1|205870.1|19
1636007590000|2021-11-04 06:33:10|206021.3|205871.3|206021.4|205871.4|206028.1|205878.1|206019.7|205869.7|15
1636007600000|2021-11-04 06:33:20|206021.3|205871.3|206021.2|205871.2|206021.6|205871.6|206021.2|205871.2|9
1636007610000|2021-11-04 06:33:30|206021.3|205871.3|206016.5|205866.5|206021.3|205871.3|206016.5|205866.5|9
1636007620000|2021-11-04 06:33:40|206019.5|205869.5|205999.9|205849.9|206019.5|205869.5|205995.6|205845.6|23
1636007630000|2021-11-04 06:33:50|206000.6|205850.6|206000.7|205850.7|206000.7|205850.7|206000.1|205850.1|12
1636007640000|2021-11-04 06:34:00|206000.6|205850.6|206007.8|205857.8|206008.1|205858.1|206000.4|205850.4|15
1636007650000|2021-11-04 06:34:10|206007.6|205857.6|206006.9|205856.9|206008|205858|206000|205850|22
1636007660000|2021-11-04 06:34:20|206005.5|205855.5|206000.9|205850.9|206006.8|205856.8|206000.8|205850.8|18
1636007670000|2021-11-04 06:34:30|206000.8|205850.8|206001|205851|206008.4|205858.4|206000.8|205850.8|14
1636007680000|2021-11-04 06:34:40|206001.7|205851.7|206002.6|205852.6|206006.7|205856.7|206001.7|205851.7|15
1636007690000|2021-11-04 06:34:50|206004|205854|206001|205851|206004|205854|206000.5|205850.5|10
1636007700000|2021-11-04 06:35:00|206000.6|205850.6|205998.8|205848.8|206002.7|205852.7|205998.8|205848.8|15
1636007710000|2021-11-04 06:35:10|205998.5|205848.5|205997.6|205847.6|205999.6|205849.6|205996.4|205846.4|6
1636007720000|2021-11-04 06:35:20|205997.7|205847.7|205994.8|205844.8|205998.2|205848.2|205994.8|205844.8|6
1636007730000|2021-11-04 06:35:30|205995.2|205845.2|206003.8|205853.8|206003.8|205853.8|205995.2|205845.2|8
1636007740000|2021-11-04 06:35:40|206002.8|205852.8|205999.8|205849.8|206002.8|205852.8|205997.9|205847.9|10
1636007750000|2021-11-04 06:35:50|205999.5|205849.5|205999|205849|206001.2|205851.2|205996.1|205846.1|11
1636007760000|2021-11-04 06:36:00|205998.9|205848.9|205998.6|205848.6|206000.1|205850.1|205997.9|205847.9|10
1636007770000|2021-11-04 06:36:10|206000|205850|206000.6|205850.6|206002.3|205852.3|205999.7|205849.7|9
1636007780000|2021-11-04 06:36:20|206000|205850|205996.3|205846.3|206000.2|205850.2|205995.9|205845.9|7
1636007790000|2021-11-04 06:36:30|205995.9|205845.9|205997.7|205847.7|205997.9|205847.9|205995.9|205845.9|8
1636007800000|2021-11-04 06:36:40|205997.6|205847.6|205995.8|205845.8|205997.6|205847.6|205993.9|205843.9|10
1636007810000|2021-11-04 06:36:50|205999.2|205849.2|205998|205848|205999.2|205849.2|205998|205848|7
1636007820000|2021-11-04 06:37:00|206000|205850|206033.9|205883.9|206034.3|205884.3|206000|205850|19
1636007830000|2021-11-04 06:37:10|206031.8|205881.8|206032.5|205882.5|206034.1|205884.1|206031.2|205881.2|19
1636007840000|2021-11-04 06:37:20|206032.2|205882.2|206029.1|205879.1|206032.6|205882.6|206028|205878|14
1636007850000|2021-11-04 06:37:30|206028.7|205878.7|206037.7|205887.7|206039.9|205889.9|206028.7|205878.7|17
1636007860000|2021-11-04 06:37:40|206036.7|205886.7|206040.7|205890.7|206040.9|205890.9|206036.7|205886.7|12
1636007870000|2021-11-04 06:37:50|206041|205891|206037.1|205887.1|206041.4|205891.4|206036|205886|15
1636007880000|2021-11-04 06:38:00|206036.9|205886.9|206031|205881|206036.9|205886.9|206029.3|205879.3|10
1636007890000|2021-11-04 06:38:10|206030.4|205880.4|206028.6|205878.6|206030.7|205880.7|206027.7|205877.7|7
1636007900000|2021-11-04 06:38:20|206029.7|205879.7|206028.5|205878.5|206031.1|205881.1|206028.5|205878.5|6
1636007910000|2021-11-04 06:38:30|206029.6|205879.6|206041.5|205891.5|206044.3|205894.3|206029.6|205879.6|16
1636007920000|2021-11-04 06:38:40|206042.3|205892.3|206038.9|205888.9|206042.3|205892.3|206036.1|205886.1|9
1636007930000|2021-11-04 06:38:50|206039|205889|206040.6|205890.6|206041.9|205891.9|206039|205889|13
1636007940000|2021-11-04 06:39:00|206040.5|205890.5|206040.8|205890.8|206041.9|205891.9|206040.4|205890.4|10
1636007950000|2021-11-04 06:39:10|206041.2|205891.2|206043.2|205893.2|206043.8|205893.8|206041.1|205891.1|13
1636007960000|2021-11-04 06:39:20|206039.4|205889.4|206038.1|205888.1|206040.9|205890.9|206038.1|205888.1|6
1636007970000|2021-11-04 06:39:30|206038.8|205888.8|206038.9|205888.9|206039.3|205889.3|206038.8|205888.8|6
1636007980000|2021-11-04 06:39:40|206039.4|205889.4|206043.6|205893.6|206043.6|205893.6|206036.3|205886.3|14
1636007990000|2021-11-04 06:39:50|206043.5|205893.5|206040.1|205890.1|206043.5|205893.5|206039.5|205889.5|15
1636008000000|2021-11-04 06:40:00|206040.4|205890.4|206041.3|205891.3|206043.5|205893.5|206040.1|205890.1|9
1636008010000|2021-11-04 06:40:10|206040.9|205890.9|206039.4|205889.4|206040.9|205890.9|206038|205888|9
1636008020000|2021-11-04 06:40:20|206039.1|205889.1|206038.5|205888.5|206039.2|205889.2|206038.3|205888.3|4
1636008030000|2021-11-04 06:40:30|206039.7|205889.7|206045.3|205895.3|206045.3|205895.3|206039.7|205889.7|14
1636008040000|2021-11-04 06:40:40|206041.8|205891.8|206045.4|205895.4|206046.1|205896.1|206041.4|205891.4|17
1636008050000|2021-11-04 06:40:50|206045.1|205895.1|206045.9|205895.9|206047.5|205897.5|206043.6|205893.6|10
1636008060000|2021-11-04 06:41:00|206045.6|205895.6|206065|205915|206072.2|205922.2|206044.8|205894.8|24
1636008070000|2021-11-04 06:41:10|206070.4|205920.4|206068.5|205918.5|206070.4|205920.4|206065.2|205915.2|23
1636008080000|2021-11-04 06:41:20|206066.9|205916.9|206069.8|205919.8|206070.2|205920.2|206066.9|205916.9|10
1636008090000|2021-11-04 06:41:30|206070|205920|206069|205919|206070|205920|206068.8|205918.8|12
1636008100000|2021-11-04 06:41:40|206069.1|205919.1|206065.4|205915.4|206069.1|205919.1|206064.1|205914.1|7
1636008110000|2021-11-04 06:41:50|206065|205915|206075.2|205925.2|206078.8|205928.8|206065|205915|17
1636008120000|2021-11-04 06:42:00|206075.3|205925.3|206072.4|205922.4|206075.9|205925.9|206070.3|205920.3|19
1636008130000|2021-11-04 06:42:10|206072.2|205922.2|206077.8|205927.8|206079.5|205929.5|206072.2|205922.2|17
1636008140000|2021-11-04 06:42:20|206077.7|205927.7|206081.4|205931.4|206083.7|205933.7|206077.7|205927.7|12
1636008150000|2021-11-04 06:42:30|206081.9|205931.9|206077.6|205927.6|206082.5|205932.5|206077.5|205927.5|8
1636008160000|2021-11-04 06:42:40|206082.1|205932.1|206083.8|205933.8|206084.3|205934.3|206081.7|205931.7|13
1636008170000|2021-11-04 06:42:50|206084.2|205934.2|206081.1|205931.1|206084.9|205934.9|206079.5|205929.5|13
1636008180000|2021-11-04 06:43:00|206080.5|205930.5|206080.8|205930.8|206080.9|205930.9|206080.5|205930.5|4
1636008190000|2021-11-04 06:43:10|206080.9|205930.9|206081.4|205931.4|206082.7|205932.7|206080.9|205930.9|8
1636008200000|2021-11-04 06:43:20|206080.8|205930.8|206078.7|205928.7|206082.3|205932.3|206077.8|205927.8|9
1636008210000|2021-11-04 06:43:30|206081.6|205931.6|206080.6|205930.6|206081.6|205931.6|206074.5|205924.5|16
1636008220000|2021-11-04 06:43:40|206081.5|205931.5|206080.3|205930.3|206084.7|205934.7|206080.3|205930.3|7
1636008230000|2021-11-04 06:43:50|206080.2|205930.2|206081.1|205931.1|206082|205932|206080.2|205930.2|6
1636008240000|2021-11-04 06:44:00|206082.8|205932.8|206084.4|205934.4|206086.2|205936.2|206078.3|205928.3|14
1636008250000|2021-11-04 06:44:10|206084.1|205934.1|206077.4|205927.4|206084.2|205934.2|206076.6|205926.6|12
1636008260000|2021-11-04 06:44:20|206078.3|205928.3|206040.5|205890.5|206078.3|205928.3|206035.7|205885.7|16
1636008270000|2021-11-04 06:44:30|206040.7|205890.7|206038.5|205888.5|206042.8|205892.8|206038.5|205888.5|16
1636008280000|2021-11-04 06:44:40|206040.1|205890.1|206039.4|205889.4|206042.4|205892.4|206038.6|205888.6|8
1636008290000|2021-11-04 06:44:50|206039.2|205889.2|206040.4|205890.4|206040.4|205890.4|206038.1|205888.1|7
1636008300000|2021-11-04 06:45:00|206040.9|205890.9|206040.7|205890.7|206041.1|205891.1|206040.3|205890.3|12
1636008310000|2021-11-04 06:45:10|206040.5|205890.5|206038.3|205888.3|206043.6|205893.6|206037.3|205887.3|13
1636008320000|2021-11-04 06:45:20|206038.9|205888.9|206042.7|205892.7|206043.8|205893.8|206038.4|205888.4|9
1636008330000|2021-11-04 06:45:30|206042.5|205892.5|206039.2|205889.2|206042.8|205892.8|206038.6|205888.6|9
1636008340000|2021-11-04 06:45:40|206039.7|205889.7|206044.1|205894.1|206045.1|205895.1|206039.7|205889.7|12
1636008350000|2021-11-04 06:45:50|206044.8|205894.8|206042.5|205892.5|206046.3|205896.3|206042.2|205892.2|15
1636008360000|2021-11-04 06:46:00|206041.9|205891.9|206039.2|205889.2|206041.9|205891.9|206037.6|205887.6|7
1636008370000|2021-11-04 06:46:10|206039.5|205889.5|206040|205890|206040.8|205890.8|206039.5|205889.5|8
1636008380000|2021-11-04 06:46:20|206039.1|205889.1|206036.2|205886.2|206040.1|205890.1|206036.2|205886.2|11
1636008390000|2021-11-04 06:46:30|206040.7|205890.7|206040.7|205890.7|206040.8|205890.8|206038.9|205888.9|11
1636008400000|2021-11-04 06:46:40|206040.3|205890.3|206035.8|205885.8|206042|205892|206035.3|205885.3|8
1636008410000|2021-11-04 06:46:50|206035.9|205885.9|206037.6|205887.6|206038.1|205888.1|206035.9|205885.9|11
1636008420000|2021-11-04 06:47:00|206036.6|205886.6|206035|205885|206036.6|205886.6|206034.7|205884.7|10
1636008430000|2021-11-04 06:47:10|206035.1|205885.1|206036.7|205886.7|206036.7|205886.7|206035.1|205885.1|9
1636008440000|2021-11-04 06:47:20|206036.5|205886.5|206040.3|205890.3|206040.3|205890.3|206036.5|205886.5|6
1636008450000|2021-11-04 06:47:30|206040.2|205890.2|206039|205889|206042.7|205892.7|206038.6|205888.6|10
1636008460000|2021-11-04 06:47:40|206036.2|205886.2|206036.8|205886.8|206037.2|205887.2|206036.2|205886.2|6
1636008470000|2021-11-04 06:47:50|206036.7|205886.7|206037.5|205887.5|206037.5|205887.5|206036.4|205886.4|4
1636008480000|2021-11-04 06:48:00|206035.6|205885.6|206006.4|205856.4|206037.8|205887.8|206003.5|205853.5|20
1636008490000|2021-11-04 06:48:10|206006.2|205856.2|206006.3|205856.3|206006.3|205856.3|206004.9|205854.9|8
1636008500000|2021-11-04 06:48:20|206006.5|205856.5|206032.7|205882.7|206032.7|205882.7|206005.1|205855.1|17
1636008510000|2021-11-04 06:48:30|206033.1|205883.1|206034.3|205884.3|206034.6|205884.6|206027.4|205877.4|15
1636008520000|2021-11-04 06:48:40|206035.4|205885.4|206036.9|205886.9|206037.7|205887.7|206035.3|205885.3|8
1636008530000|2021-11-04 06:48:50|206037.1|205887.1|206032.6|205882.6|206040.5|205890.5|206026.1|205876.1|21
1636008540000|2021-11-04 06:49:00|206029.3|205879.3|206023.5|205873.5|206030.7|205880.7|206023.4|205873.4|14
1636008550000|2021-11-04 06:49:10|206023.6|205873.6|206022.1|205872.1|206026.9|205876.9|206014.2|205864.2|17
1636008560000|2021-11-04 06:49:20|206021.2|205871.2|206021.5|205871.5|206022.5|205872.5|206018.7|205868.7|12
1636008570000|2021-11-04 06:49:30|206021.1|205871.1|206016.6|205866.6|206021.1|205871.1|206014.8|205864.8|10
1636008580000|2021-11-04 06:49:40|206018.5|205868.5|206016.1|205866.1|206018.5|205868.5|206009.6|205859.6|10
1636008590000|2021-11-04 06:49:50|206015.8|205865.8|206016.8|205866.8|206016.8|205866.8|206015.4|205865.4|4
1636008600000|2021-11-04 06:50:00|206016.2|205866.2|206020.4|205870.4|206021.1|205871.1|206015.9|205865.9|13
1636008610000|2021-11-04 06:50:10|206015.2|205865.2|206017.2|205867.2|206017.2|205867.2|206012.3|205862.3|9
1636008620000|2021-11-04 06:50:20|206017.3|205867.3|206020.5|205870.5|206022|205872|206017.3|205867.3|10
1636008630000|2021-11-04 06:50:30|206013.3|205863.3|206034.8|205884.8|206035|205885|206013.3|205863.3|19
1636008640000|2021-11-04 06:50:40|206034.6|205884.6|206034|205884|206036.8|205886.8|206032.9|205882.9|18
1636008650000|2021-11-04 06:50:50|206033.9|205883.9|206036.7|205886.7|206036.8|205886.8|206033.3|205883.3|14
1636008660000|2021-11-04 06:51:00|206036.5|205886.5|206032.5|205882.5|206036.5|205886.5|206031.5|205881.5|11
1636008670000|2021-11-04 06:51:10|206031.8|205881.8|206019.6|205869.6|206034.1|205884.1|206019.3|205869.3|19
1636008680000|2021-11-04 06:51:20|206020|205870|206019.8|205869.8|206020.7|205870.7|206019.4|205869.4|8
1636008690000|2021-11-04 06:51:30|206019.9|205869.9|206021.7|205871.7|206021.7|205871.7|206015.7|205865.7|18
1636008700000|2021-11-04 06:51:40|206021.6|205871.6|206021.6|205871.6|206023.1|205873.1|206021.4|205871.4|14
1636008710000|2021-11-04 06:51:50|206022.3|205872.3|206001.3|205851.3|206026.3|205876.3|206001.2|205851.2|20
1636008720000|2021-11-04 06:52:00|206001.7|205851.7|205999.9|205849.9|206001.7|205851.7|205999.3|205849.3|16
1636008730000|2021-11-04 06:52:10|206000.1|205850.1|206006.3|205856.3|206007.6|205857.6|206000.1|205850.1|15
1636008740000|2021-11-04 06:52:20|206006.1|205856.1|206008.5|205858.5|206008.5|205858.5|206003.6|205853.6|12
1636008750000|2021-11-04 06:52:30|206009.1|205859.1|206006.1|205856.1|206009.1|205859.1|206005.9|205855.9|12
1636008760000|2021-11-04 06:52:40|206006|205856|206007.5|205857.5|206007.5|205857.5|206005.4|205855.4|13
1636008770000|2021-11-04 06:52:50|206004.2|205854.2|206006.2|205856.2|206006.2|205856.2|206004|205854|14
1636008780000|2021-11-04 06:53:00|206006.4|205856.4|206004.1|205854.1|206006.4|205856.4|206003.4|205853.4|12
1636008790000|2021-11-04 06:53:10|206003.7|205853.7|206001.2|205851.2|206004.2|205854.2|206001.2|205851.2|8
1636008800000|2021-11-04 06:53:20|206001.6|205851.6|206000.4|205850.4|206003.3|205853.3|205999|205849|11
1636008810000|2021-11-04 06:53:30|206000.9|205850.9|205999.7|205849.7|206000.9|205850.9|205998.3|205848.3|8
1636008820000|2021-11-04 06:53:40|205999.8|205849.8|205998.5|205848.5|206000.2|205850.2|205998.4|205848.4|6
1636008830000|2021-11-04 06:53:50|205996.8|205846.8|205999.8|205849.8|205999.8|205849.8|205996.3|205846.3|14
1636008840000|2021-11-04 06:54:00|205998.5|205848.5|205959.6|205809.6|205998.5|205848.5|205958.7|205808.7|21
1636008850000|2021-11-04 06:54:10|205959.4|205809.4|205959.7|205809.7|205960.6|205810.6|205953.5|205803.5|16
1636008860000|2021-11-04 06:54:20|205959.6|205809.6|205959|205809|205960|205810|205958.4|205808.4|11
1636008870000|2021-11-04 06:54:30|205958.9|205808.9|205964.8|205814.8|205964.8|205814.8|205958.9|205808.9|14
1636008880000|2021-11-04 06:54:40|205961.6|205811.6|205957.2|205807.2|205962.3|205812.3|205957.2|205807.2|10
1636008890000|2021-11-04 06:54:50|205956.7|205806.7|205957.2|205807.2|205957.5|205807.5|205955.1|205805.1|17
1636008900000|2021-11-04 06:55:00|205964.2|205814.2|205960.7|205810.7|205964.2|205814.2|205959.9|205809.9|13
1636008910000|2021-11-04 06:55:10|205962.3|205812.3|205958|205808|205962.3|205812.3|205957|205807|13
1636008920000|2021-11-04 06:55:20|205958.1|205808.1|205956.8|205806.8|205958.6|205808.6|205953.7|205803.7|13
1636008930000|2021-11-04 06:55:30|205956.5|205806.5|205967.8|205817.8|205967.8|205817.8|205956.5|205806.5|17
1636008940000|2021-11-04 06:55:40|205967|205817|205958.5|205808.5|205967|205817|205958.4|205808.4|17
1636008950000|2021-11-04 06:55:50|205960.1|205810.1|205959.6|205809.6|205961|205811|205957.9|205807.9|17
1636008960000|2021-11-04 06:56:00|205960.7|205810.7|205960.4|205810.4|205964|205814|205956.4|205806.4|21
1636008970000|2021-11-04 06:56:10|205959.6|205809.6|205962.9|205812.9|205962.9|205812.9|205958.6|205808.6|9
1636008980000|2021-11-04 06:56:20|205961.7|205811.7|206004.3|205854.3|206006|205856|205961.2|205811.2|19
1636008990000|2021-11-04 06:56:30|206005.3|205855.3|206007|205857|206007|205857|205998.8|205848.8|13
1636009000000|2021-11-04 06:56:40|206007.7|205857.7|206007.2|205857.2|206008.5|205858.5|206006|205856|15
1636009010000|2021-11-04 06:56:50|206003.9|205853.9|206004.5|205854.5|206006.8|205856.8|206003.7|205853.7|13
1636009020000|2021-11-04 06:57:00|206004.2|205854.2|206000.3|205850.3|206017.7|205867.7|205998|205848|22
1636009030000|2021-11-04 06:57:10|206004.9|205854.9|205995.5|205845.5|206005.1|205855.1|205994.2|205844.2|12
1636009040000|2021-11-04 06:57:20|205995.9|205845.9|205993.3|205843.3|205997.7|205847.7|205991.2|205841.2|11
1636009050000|2021-11-04 06:57:30|205994.3|205844.3|205993.4|205843.4|205996.3|205846.3|205992.3|205842.3|13
1636009060000|2021-11-04 06:57:40|205992.5|205842.5|205992.7|205842.7|205992.7|205842.7|205984.8|205834.8|7
1636009070000|2021-11-04 06:57:50|205991.7|205841.7|205961.1|205811.1|205994|205844|205956|205806|20
1636009080000|2021-11-04 06:58:00|205960.8|205810.8|205963|205813|205963.2|205813.2|205960.8|205810.8|18
1636009090000|2021-11-04 06:58:10|205962.7|205812.7|205958.8|205808.8|205964.7|205814.7|205956.7|205806.7|17
1636009100000|2021-11-04 06:58:20|205959|205809|205961.1|205811.1|205961.9|205811.9|205956.7|205806.7|20
1636009110000|2021-11-04 06:58:30|205961.5|205811.5|205959.8|205809.8|205965.2|205815.2|205959.7|205809.7|21
1636009120000|2021-11-04 06:58:40|205961.5|205811.5|205930.8|205780.8|205968.5|205818.5|205930.8|205780.8|22
1636009130000|2021-11-04 06:58:50|205943.8|205793.8|205952.3|205802.3|205965.7|205815.7|205934.7|205784.7|23
1636009140000|2021-11-04 06:59:00|205952.1|205802.1|205956.4|205806.4|205958.6|205808.6|205952.1|205802.1|15
1636009150000|2021-11-04 06:59:10|205955.5|205805.5|205954.1|205804.1|205955.5|205805.5|205953.6|205803.6|10
1636009160000|2021-11-04 06:59:20|205954.2|205804.2|205966.2|205816.2|205969|205819|205949.1|205799.1|18
1636009170000|2021-11-04 06:59:30|205967.1|205817.1|205965.6|205815.6|205967.1|205817.1|205954.1|205804.1|14
1636009180000|2021-11-04 06:59:40|205964|205814|206003.2|205853.2|206004.8|205854.8|205963.5|205813.5|25
1636009190000|2021-11-04 06:59:50|206003.3|205853.3|206025.6|205875.6|206030|205880|206002.6|205852.6|22
1636009200000|2021-11-04 07:00:00|206023.9|205873.9|206041.5|205891.5|206041.9|205891.9|206022.6|205872.6|31
1636009210000|2021-11-04 07:00:10|206038.7|205888.7|206031.5|205881.5|206045.1|205895.1|206031.5|205881.5|25
1636009220000|2021-11-04 07:00:20|206032.5|205882.5|206032.8|205882.8|206034.5|205884.5|206030.5|205880.5|26
1636009230000|2021-11-04 07:00:30|206032.4|205882.4|206036|205886|206036.8|205886.8|206030.1|205880.1|22
1636009240000|2021-11-04 07:00:40|206034.9|205884.9|206034.5|205884.5|206036.6|205886.6|206033.8|205883.8|18
1636009250000|2021-11-04 07:00:50|206033.9|205883.9|206042|205892|206042.8|205892.8|206033.9|205883.9|13
1636009260000|2021-11-04 07:01:00|206042.3|205892.3|206036.5|205886.5|206042.8|205892.8|206035.9|205885.9|17
1636009270000|2021-11-04 07:01:10|206036.2|205886.2|206033.9|205883.9|206037.1|205887.1|206031.8|205881.8|17
1636009280000|2021-11-04 07:01:20|206033.3|205883.3|206040|205890|206040|205890|206033.2|205883.2|12
1636009290000|2021-11-04 07:01:30|206039.5|205889.5|206035.8|205885.8|206039.6|205889.6|206033.3|205883.3|24
1636009300000|2021-11-04 07:01:40|206036.7|205886.7|206038.5|205888.5|206040.7|205890.7|206033.5|205883.5|19
1636009310000|2021-11-04 07:01:50|206038.6|205888.6|206034.4|205884.4|206038.6|205888.6|206033.2|205883.2|21
1636009320000|2021-11-04 07:02:00|206033.9|205883.9|206086|205936|206088.6|205938.6|206033.5|205883.5|24
1636009330000|2021-11-04 07:02:10|206085.3|205935.3|206080.1|205930.1|206087.7|205937.7|206073.5|205923.5|23
1636009340000|2021-11-04 07:02:20|206079.9|205929.9|206083.7|205933.7|206083.7|205933.7|206070.9|205920.9|24
1636009350000|2021-11-04 07:02:30|206083.5|205933.5|206077.3|205927.3|206083.5|205933.5|206077.1|205927.1|13
1636009360000|2021-11-04 07:02:40|206075.8|205925.8|206074|205924|206076|205926|206073.7|205923.7|13
1636009370000|2021-11-04 07:02:50|206074.3|205924.3|206053.9|205903.9|206086.8|205936.8|206053.9|205903.9|22
1636009380000|2021-11-04 07:03:00|206054.6|205904.6|206069.5|205919.5|206077|205927|206053.4|205903.4|31
1636009390000|2021-11-04 07:03:10|206070.6|205920.6|206086.9|205936.9|206095.5|205945.5|206070.6|205920.6|26
1636009400000|2021-11-04 07:03:20|206087.1|205937.1|206088.1|205938.1|206091.9|205941.9|206085.3|205935.3|22
1636009410000|2021-11-04 07:03:30|206087.5|205937.5|206118.6|205968.6|206122.3|205972.3|206085.6|205935.6|16
1636009420000|2021-11-04 07:03:40|206117.6|205967.6|206118.1|205968.1|206124.3|205974.3|206116.7|205966.7|28
1636009430000|2021-11-04 07:03:50|206118.5|205968.5|206115.8|205965.8|206118.5|205968.5|206114.7|205964.7|23
1636009440000|2021-11-04 07:04:00|206115.7|205965.7|206128.6|205978.6|206135|205985|206115.2|205965.2|20
1636009450000|2021-11-04 07:04:10|206127.4|205977.4|206126.6|205976.6|206129|205979|206122.7|205972.7|18
1636009460000|2021-11-04 07:04:20|206125.6|205975.6|206125.2|205975.2|206128.1|205978.1|206124.7|205974.7|13
1636009470000|2021-11-04 07:04:30|206124.4|205974.4|206120.2|205970.2|206124.4|205974.4|206117.4|205967.4|21
1636009480000|2021-11-04 07:04:40|206120.3|205970.3|206116.7|205966.7|206120.6|205970.6|206116.7|205966.7|12
1636009490000|2021-11-04 07:04:50|206117|205967|206119.6|205969.6|206119.6|205969.6|206116.6|205966.6|14
1636009500000|2021-11-04 07:05:00|206118.8|205968.8|206122.8|205972.8|206130.3|205980.3|206117.3|205967.3|26
1636009510000|2021-11-04 07:05:10|206121.7|205971.7|206121.6|205971.6|206123.2|205973.2|206120.7|205970.7|16
1636009520000|2021-11-04 07:05:20|206119.4|205969.4|206133.1|205983.1|206137.3|205987.3|206100.1|205950.1|29
1636009530000|2021-11-04 07:05:30|206132.8|205982.8|206123.4|205973.4|206138|205988|206119.8|205969.8|27
1636009540000|2021-11-04 07:05:40|206124.7|205974.7|206122.9|205972.9|206128|205978|206121.3|205971.3|23
1636009550000|2021-11-04 07:05:50|206121|205971|206097.3|205947.3|206124|205974|206086.8|205936.8|25
1636009560000|2021-11-04 07:06:00|206093.3|205943.3|206081.6|205931.6|206093.6|205943.6|206070.4|205920.4|29
1636009570000|2021-11-04 07:06:10|206082.2|205932.2|206086.6|205936.6|206087.8|205937.8|206082.2|205932.2|24
1636009580000|2021-11-04 07:06:20|206086.7|205936.7|206085.9|205935.9|206087.5|205937.5|206081.1|205931.1|26
1636009590000|2021-11-04 07:06:30|206086.4|205936.4|206089.9|205939.9|206089.9|205939.9|206080.4|205930.4|23
1636009600000|2021-11-04 07:06:40|206089.2|205939.2|206094.9|205944.9|206097.5|205947.5|206086.4|205936.4|24
1636009610000|2021-11-04 07:06:50|206095.2|205945.2|206096.7|205946.7|206097.1|205947.1|206091.1|205941.1|21
1636009620000|2021-11-04 07:07:00|206097.2|205947.2|206083.3|205933.3|206097.2|205947.2|206083.3|205933.3|16
1636009630000|2021-11-04 07:07:10|206083.7|205933.7|206086.5|205936.5|206092.5|205942.5|206083.7|205933.7|20
1636009640000|2021-11-04 07:07:20|206086.8|205936.8|206089.5|205939.5|206090.1|205940.1|206086.8|205936.8|16
1636009650000|2021-11-04 07:07:30|206089.6|205939.6|206092.8|205942.8|206092.8|205942.8|206089.3|205939.3|18
1636009660000|2021-11-04 07:07:40|206094|205944|206093.1|205943.1|206094.4|205944.4|206089.5|205939.5|23
1636009670000|2021-11-04 07:07:50|206093.3|205943.3|206095.9|205945.9|206097.2|205947.2|206092.1|205942.1|16
1636009680000|2021-11-04 07:08:00|206095.2|205945.2|206037.2|205887.2|206095.9|205945.9|206037.2|205887.2|24
1636009690000|2021-11-04 07:08:10|206040.8|205890.8|206043.3|205893.3|206050.6|205900.6|206039.1|205889.1|25
1636009700000|2021-11-04 07:08:20|206042.5|205892.5|206023.8|205873.8|206047.8|205897.8|206023.6|205873.6|18
1636009710000|2021-11-04 07:08:30|206030.5|205880.5|206034.1|205884.1|206036.8|205886.8|205996.2|205846.2|27
1636009720000|2021-11-04 07:08:40|206048.1|205898.1|206023.9|205873.9|206051.6|205901.6|206021.1|205871.1|24
1636009730000|2021-11-04 07:08:50|206024.7|205874.7|206047.9|205897.9|206047.9|205897.9|206024.7|205874.7|27
1636009740000|2021-11-04 07:09:00|206047.7|205897.7|206037|205887|206053.6|205903.6|206036.2|205886.2|27
1636009750000|2021-11-04 07:09:10|206036.9|205886.9|206043.3|205893.3|206046.2|205896.2|206036.9|205886.9|22
1636009760000|2021-11-04 07:09:20|206039|205889|206025|205875|206041.2|205891.2|206024.4|205874.4|23
1636009770000|2021-11-04 07:09:30|206020.5|205870.5|206028|205878|206028|205878|206020.5|205870.5|18
1636009780000|2021-11-04 07:09:40|206027.8|205877.8|206026.8|205876.8|206028.4|205878.4|206026.8|205876.8|16
1636009790000|2021-11-04 07:09:50|206026.9|205876.9|206022.9|205872.9|206029.6|205879.6|206022.9|205872.9|20
1636009800000|2021-11-04 07:10:00|206023.2|205873.2|206023.2|205873.2|206024.9|205874.9|206021.3|205871.3|20
1636009810000|2021-11-04 07:10:10|206024.1|205874.1|206028.2|205878.2|206030|205880|206023.3|205873.3|12
1636009820000|2021-11-04 07:10:20|206027.9|205877.9|206043.9|205893.9|206047.8|205897.8|206027.9|205877.9|22
1636009830000|2021-11-04 07:10:30|206043.2|205893.2|206047.5|205897.5|206049|205899|206043.2|205893.2|21
1636009840000|2021-11-04 07:10:40|206047.1|205897.1|206073.1|205923.1|206075.4|205925.4|206047.1|205897.1|20
1636009850000|2021-11-04 07:10:50|206073.8|205923.8|206071.2|205921.2|206073.8|205923.8|206069.9|205919.9|21
1636009860000|2021-11-04 07:11:00|206071.4|205921.4|206070.9|205920.9|206071.4|205921.4|206070.4|205920.4|14
1636009870000|2021-11-04 07:11:10|206071.2|205921.2|206072.7|205922.7|206076|205926|206071.2|205921.2|12
1636009880000|2021-11-04 07:11:20|206071.8|205921.8|206071.2|205921.2|206071.8|205921.8|206070.3|205920.3|7
1636009890000|2021-11-04 07:11:30|206071.3|205921.3|206063.3|205913.3|206073.1|205923.1|206053|205903|30
1636009900000|2021-11-04 07:11:40|206064.1|205914.1|206070.7|205920.7|206070.8|205920.8|206064.1|205914.1|24
1636009910000|2021-11-04 07:11:50|206070.1|205920.1|206069.7|205919.7|206071.1|205921.1|206068.9|205918.9|18
1636009920000|2021-11-04 07:12:00|206069.2|205919.2|206087.9|205937.9|206090.6|205940.6|206068.4|205918.4|21
1636009930000|2021-11-04 07:12:10|206085.6|205935.6|206072.7|205922.7|206090|205940|206070.2|205920.2|19
1636009940000|2021-11-04 07:12:20|206071.7|205921.7|206044.5|205894.5|206071.7|205921.7|206044.5|205894.5|23
1636009950000|2021-11-04 07:12:30|206044.1|205894.1|206036.6|205886.6|206047.6|205897.6|206036.6|205886.6|21
1636009960000|2021-11-04 07:12:40|206038.4|205888.4|206040|205890|206040.1|205890.1|206038.4|205888.4|11
1636009970000|2021-11-04 07:12:50|206040.1|205890.1|206035.8|205885.8|206040.1|205890.1|206035.1|205885.1|13
1636009980000|2021-11-04 07:13:00|206037.8|205887.8|206035.5|205885.5|206038.8|205888.8|206034.8|205884.8|19
1636009990000|2021-11-04 07:13:10|206035.4|205885.4|206033.3|205883.3|206035.7|205885.7|206032.5|205882.5|19
1636010000000|2021-11-04 07:13:20|206033.1|205883.1|206004.9|205854.9|206035|205885|206004|205854|27
1636010010000|2021-11-04 07:13:30|206007.5|205857.5|206004.1|205854.1|206007.5|205857.5|205997.9|205847.9|25
1636010020000|2021-11-04 07:13:40|206004.5|205854.5|206003.9|205853.9|206005.5|205855.5|206003|205853|13
1636010030000|2021-11-04 07:13:50|206004.2|205854.2|205997|205847|206005.2|205855.2|205994.2|205844.2|24
1636010040000|2021-11-04 07:14:00|205993.8|205843.8|206004.3|205854.3|206006.7|205856.7|205992.6|205842.6|25
1636010050000|2021-11-04 07:14:10|206005.2|205855.2|206005.2|205855.2|206008.5|205858.5|206003.1|205853.1|18
1636010060000|2021-11-04 07:14:20|206004.3|205854.3|205999.9|205849.9|206004.3|205854.3|205999.5|205849.5|14
1636010070000|2021-11-04 07:14:30|205999.6|205849.6|205997.5|205847.5|206002.8|205852.8|205995|205845|16
1636010080000|2021-11-04 07:14:40|205997.6|205847.6|205994.6|205844.6|205999.3|205849.3|205992.4|205842.4|22
1636010090000|2021-11-04 07:14:50|205995.2|205845.2|205995.8|205845.8|205997.1|205847.1|205995.2|205845.2|14
1636010100000|2021-11-04 07:15:00|205993.9|205843.9|206001.5|205851.5|206002.4|205852.4|205993.9|205843.9|19
1636010110000|2021-11-04 07:15:10|206001.2|205851.2|206000.6|205850.6|206001.7|205851.7|205996.8|205846.8|19
1636010120000|2021-11-04 07:15:20|206000.7|205850.7|205995.9|205845.9|206000.7|205850.7|205994.7|205844.7|14
1636010130000|2021-11-04 07:15:30|205996.5|205846.5|205949|205799|205997.2|205847.2|205947.7|205797.7|22
1636010140000|2021-11-04 07:15:40|205948.8|205798.8|205834.4|205684.4|205948.8|205798.8|205831.4|205681.4|29
1636010150000|2021-11-04 07:15:50|205834|205684|205860|205710|205868.3|205718.3|205826.9|205676.9|28
1636010160000|2021-11-04 07:16:00|205858|205708|205854.4|205704.4|205864.6|205714.6|205852.6|205702.6|36
1636010170000|2021-11-04 07:16:10|205853.7|205703.7|205857.2|205707.2|205858.2|205708.2|205851.6|205701.6|38
1636010180000|2021-11-04 07:16:20|205858.2|205708.2|205857|205707|205859.1|205709.1|205856.9|205706.9|19
1636010190000|2021-11-04 07:16:30|205857.2|205707.2|205834.7|205684.7|205857.2|205707.2|205831.1|205681.1|14
1636010200000|2021-11-04 07:16:40|205833.3|205683.3|205833.8|205683.8|205835.6|205685.6|205831.4|205681.4|24
1636010210000|2021-11-04 07:16:50|205834.4|205684.4|205844|205694|205844.5|205694.5|205834.3|205684.3|21
1636010220000|2021-11-04 07:17:00|205842.4|205692.4|205839.2|205689.2|205842.4|205692.4|205837.7|205687.7|19
1636010230000|2021-11-04 07:17:10|205839.4|205689.4|205830.5|205680.5|205839.4|205689.4|205829.9|205679.9|19
1636010240000|2021-11-04 07:17:20|205829.2|205679.2|205830.8|205680.8|205833.2|205683.2|205829.2|205679.2|21
1636010250000|2021-11-04 07:17:30|205831.2|205681.2|205832.5|205682.5|205832.8|205682.8|205831.2|205681.2|12
1636010260000|2021-11-04 07:17:40|205833.7|205683.7|205791.8|205641.8|205833.7|205683.7|205788.2|205638.2|19
1636010270000|2021-11-04 07:17:50|205790.7|205640.7|205795.4|205645.4|205798|205648|205785.3|205635.3|20
1636010280000|2021-11-04 07:18:00|205793.9|205643.9|205790.2|205640.2|205798.9|205648.9|205790.2|205640.2|27
1636010290000|2021-11-04 07:18:10|205790.7|205640.7|205789.6|205639.6|205795.7|205645.7|205787.2|205637.2|24
1636010300000|2021-11-04 07:18:20|205794.7|205644.7|205792.5|205642.5|205795.9|205645.9|205791.6|205641.6|23
1636010310000|2021-11-04 07:18:30|205792.7|205642.7|205790.8|205640.8|205793.6|205643.6|205786|205636|15
1636010320000|2021-11-04 07:18:40|205790.9|205640.9|205799.3|205649.3|205799.3|205649.3|205790.8|205640.8|27
1636010330000|2021-11-04 07:18:50|205797.4|205647.4|205799.8|205649.8|205802.7|205652.7|205795|205645|23
1636010340000|2021-11-04 07:19:00|205798.5|205648.5|205798.2|205648.2|205800.9|205650.9|205797.2|205647.2|15
1636010350000|2021-11-04 07:19:10|205792.7|205642.7|205798.8|205648.8|205800.5|205650.5|205792.4|205642.4|16
1636010360000|2021-11-04 07:19:20|205797.1|205647.1|205795|205645|205797.1|205647.1|205792.8|205642.8|19
1636010370000|2021-11-04 07:19:30|205795.4|205645.4|205793.1|205643.1|205796.3|205646.3|205793.1|205643.1|14
1636010380000|2021-11-04 07:19:40|205793.4|205643.4|205799.5|205649.5|205802.5|205652.5|205793.4|205643.4|19
1636010390000|2021-11-04 07:19:50|205798.4|205648.4|205793.6|205643.6|205802.5|205652.5|205786.1|205636.1|13
1636010400000|2021-11-04 07:20:00|205791.5|205641.5|205792.9|205642.9|205798.9|205648.9|205791.5|205641.5|19
1636010410000|2021-11-04 07:20:10|205793.9|205643.9|205788.9|205638.9|205793.9|205643.9|205785.8|205635.8|10
1636010420000|2021-11-04 07:20:20|205794.4|205644.4|205789.1|205639.1|205794.4|205644.4|205788.5|205638.5|6
1636010430000|2021-11-04 07:20:30|205789.6|205639.6|205794.9|205644.9|205799.5|205649.5|205789.6|205639.6|23
1636010440000|2021-11-04 07:20:40|205795.9|205645.9|205796.3|205646.3|205815.8|205665.8|205794.3|205644.3|21
1636010450000|2021-11-04 07:20:50|205796.1|205646.1|205808.5|205658.5|205813.9|205663.9|205795.6|205645.6|27
1636010460000|2021-11-04 07:21:00|205809.4|205659.4|205797.2|205647.2|205822.5|205672.5|205788.4|205638.4|28
1636010470000|2021-11-04 07:21:10|205794.9|205644.9|205796.8|205646.8|205810|205660|205791.1|205641.1|25
1636010480000|2021-11-04 07:21:20|205796.1|205646.1|205802.2|205652.2|205805.9|205655.9|205788|205638|26
1636010490000|2021-11-04 07:21:30|205801.6|205651.6|205797.3|205647.3|205802.5|205652.5|205795.4|205645.4|21
1636010500000|2021-11-04 07:21:40|205798|205648|205800|205650|205800.3|205650.3|205795.9|205645.9|16
1636010510000|2021-11-04 07:21:50|205798.4|205648.4|205767.9|205617.9|205801.1|205651.1|205764.2|205614.2|26
1636010520000|2021-11-04 07:22:00|205766.3|205616.3|205793.9|205643.9|205794.3|205644.3|205766.3|205616.3|28
1636010530000|2021-11-04 07:22:10|205762.1|205612.1|205754.4|205604.4|205763.4|205613.4|205741.8|205591.8|26
1636010540000|2021-11-04 07:22:20|205757.7|205607.7|205778.6|205628.6|205778.6|205628.6|205755.8|205605.8|21
1636010550000|2021-11-04 07:22:30|205778.8|205628.8|205775.7|205625.7|205779.2|205629.2|205774.4|205624.4|17
1636010560000|2021-11-04 07:22:40|205776.4|205626.4|205776.2|205626.2|205778.3|205628.3|205775.3|205625.3|12
1636010570000|2021-11-04 07:22:50|205777.2|205627.2|205781.2|205631.2|205781.2|205631.2|205775.6|205625.6|14
1636010580000|2021-11-04 07:23:00|205777.3|205627.3|205783.8|205633.8|205794.8|205644.8|205777.3|205627.3|27
1636010590000|2021-11-04 07:23:10|205784.9|205634.9|205785.1|205635.1|205788.9|205638.9|205782.2|205632.2|21
1636010600000|2021-11-04 07:23:20|205783.6|205633.6|205788.4|205638.4|205788.4|205638.4|205782.6|205632.6|9
1636010610000|2021-11-04 07:23:30|205788.5|205638.5|205753.3|205603.3|205788.5|205638.5|205744.6|205594.6|23
1636010620000|2021-11-04 07:23:40|205753.2|205603.2|205754.1|205604.1|205754.4|205604.4|205753.2|205603.2|10
1636010630000|2021-11-04 07:23:50|205753.3|205603.3|205746.3|205596.3|205753.3|205603.3|205738|205588|24
1636010640000|2021-11-04 07:24:00|205746.5|205596.5|205741.4|205591.4|205746.5|205596.5|205738.9|205588.9|19
1636010650000|2021-11-04 07:24:10|205741.9|205591.9|205741.7|205591.7|205742.4|205592.4|205738.2|205588.2|17
1636010660000|2021-11-04 07:24:20|205741.8|205591.8|205739.8|205589.8|205743|205593|205739.6|205589.6|10
1636010670000|2021-11-04 07:24:30|205740.5|205590.5|205741.1|205591.1|205741.1|205591.1|205738.6|205588.6|15
1636010680000|2021-11-04 07:24:40|205741|205591|205742.7|205592.7|205744.7|205594.7|205741|205591|18
1636010690000|2021-11-04 07:24:50|205743.5|205593.5|205743.9|205593.9|205745.7|205595.7|205741.9|205591.9|16
1636010700000|2021-11-04 07:25:00|205744.7|205594.7|205748|205598|205749.4|205599.4|205742.4|205592.4|21
1636010710000|2021-11-04 07:25:10|205747.1|205597.1|205744.8|205594.8|205749|205599|205744.5|205594.5|14
1636010720000|2021-11-04 07:25:20|205745.3|205595.3|205746.8|205596.8|205746.8|205596.8|205736|205586|20
1636010730000|2021-11-04 07:25:30|205743.9|205593.9|205780.9|205630.9|205780.9|205630.9|205743.9|205593.9|21
1636010740000|2021-11-04 07:25:40|205780.4|205630.4|205791.1|205641.1|205792.7|205642.7|205778.3|205628.3|23
1636010750000|2021-11-04 07:25:50|205791|205641|205744.5|205594.5|205791.8|205641.8|205719.9|205569.9|31
1636010760000|2021-11-04 07:26:00|205744.1|205594.1|205753.5|205603.5|205753.5|205603.5|205740|205590|14
1636010770000|2021-11-04 07:26:10|205752.4|205602.4|205743.8|205593.8|205752.4|205602.4|205742.7|205592.7|14
1636010780000|2021-11-04 07:26:20|205743.6|205593.6|205765.5|205615.5|205765.9|205615.9|205738.8|205588.8|22
1636010790000|2021-11-04 07:26:30|205766.6|205616.6|205774.5|205624.5|205781.2|205631.2|205764.9|205614.9|23
1636010800000|2021-11-04 07:26:40|205775.1|205625.1|205775.4|205625.4|205784.1|205634.1|205772.9|205622.9|17
1636010810000|2021-11-04 07:26:50|205776|205626|205778.6|205628.6|205778.9|205628.9|205774.2|205624.2|23
1636010820000|2021-11-04 07:27:00|205778.1|205628.1|205780.8|205630.8|205787.2|205637.2|205778|205628|21
1636010830000|2021-11-04 07:27:10|205780.9|205630.9|205784.8|205634.8|205789.9|205639.9|205780.5|205630.5|16
1636010840000|2021-11-04 07:27:20|205783.5|205633.5|205784.6|205634.6|205787.4|205637.4|205783|205633|13
1636010850000|2021-11-04 07:27:30|205785.2|205635.2|205785.3|205635.3|205787|205637|205780.8|205630.8|12
1636010860000|2021-11-04 07:27:40|205785.2|205635.2|205780.6|205630.6|205785.2|205635.2|205780.1|205630.1|7
1636010870000|2021-11-04 07:27:50|205781.5|205631.5|205744|205594|205823|205673|205744|205594|29
1636010880000|2021-11-04 07:28:00|205750.2|205600.2|205775.3|205625.3|205788.8|205638.8|205748|205598|23
1636010890000|2021-11-04 07:28:10|205774.6|205624.6|205773|205623|205776.5|205626.5|205771.4|205621.4|13
1636010900000|2021-11-04 07:28:20|205774|205624|205769.6|205619.6|205777|205627|205768.2|205618.2|24
1636010910000|2021-11-04 07:28:30|205770.3|205620.3|205750.8|205600.8|205777|205627|205744.7|205594.7|25
1636010920000|2021-11-04 07:28:40|205748.2|205598.2|205756|205606|205758.5|205608.5|205747.8|205597.8|17
1636010930000|2021-11-04 07:28:50|205756.9|205606.9|205753.5|205603.5|205756.9|205606.9|205751.5|205601.5|20
1636010940000|2021-11-04 07:29:00|205753.4|205603.4|205755.7|205605.7|205756.8|205606.8|205752.7|205602.7|16
1636010950000|2021-11-04 07:29:10|205756.1|205606.1|205774.7|205624.7|205778.1|205628.1|205756.1|205606.1|20
1636010960000|2021-11-04 07:29:20|205775.3|205625.3|205777.6|205627.6|205778.5|205628.5|205775.3|205625.3|8
1636010970000|2021-11-04 07:29:30|205777.7|205627.7|205778|205628|205778.2|205628.2|205772.4|205622.4|21
1636010980000|2021-11-04 07:29:40|205777.4|205627.4|205778.9|205628.9|205779.3|205629.3|205777.4|205627.4|13
1636010990000|2021-11-04 07:29:50|205779|205629|205774.7|205624.7|205779.5|205629.5|205774.1|205624.1|13
1636011000000|2021-11-04 07:30:00|205773.2|205623.2|205744.9|205594.9|205777|205627|205737.5|205587.5|27
1636011010000|2021-11-04 07:30:10|205745.3|205595.3|205771|205621|205782.1|205632.1|205745.3|205595.3|29
1636011020000|2021-11-04 07:30:20|205771.2|205621.2|205771.5|205621.5|205772.2|205622.2|205766.5|205616.5|25
1636011030000|2021-11-04 07:30:30|205771.9|205621.9|205777.4|205627.4|205778.3|205628.3|205770.9|205620.9|22
1636011040000|2021-11-04 07:30:40|205778|205628|205778.5|205628.5|205778.6|205628.6|205777|205627|10
1636011050000|2021-11-04 07:30:50|205777.8|205627.8|205774.7|205624.7|205777.9|205627.9|205772|205622|12
1636011060000|2021-11-04 07:31:00|205775|205625|205779.3|205629.3|205780.6|205630.6|205775|205625|24
1636011070000|2021-11-04 07:31:10|205779.1|205629.1|205780.5|205630.5|205781.2|205631.2|205778.9|205628.9|14
1636011080000|2021-11-04 07:31:20|205780.1|205630.1|205777.8|205627.8|205780.1|205630.1|205777.2|205627.2|14
1636011090000|2021-11-04 07:31:30|205777.7|205627.7|205785.3|205635.3|205785.9|205635.9|205777.4|205627.4|15
1636011100000|2021-11-04 07:31:40|205786.1|205636.1|205782.2|205632.2|205787.9|205637.9|205780.2|205630.2|24
1636011110000|2021-11-04 07:31:50|205782.4|205632.4|205778|205628|205782.9|205632.9|205777.1|205627.1|19
1636011120000|2021-11-04 07:32:00|205776|205626|205777.1|205627.1|205777.2|205627.2|205774.4|205624.4|15
1636011130000|2021-11-04 07:32:10|205780.6|205630.6|205784|205634|205784|205634|205779.5|205629.5|20
1636011140000|2021-11-04 07:32:20|205782|205632|205780.6|205630.6|205782|205632|205776.1|205626.1|21
1636011150000|2021-11-04 07:32:30|205780.2|205630.2|205779.2|205629.2|205780.5|205630.5|205778.8|205628.8|21
1636011160000|2021-11-04 07:32:40|205779.4|205629.4|205777.2|205627.2|205780.5|205630.5|205774.7|205624.7|19
1636011170000|2021-11-04 07:32:50|205778.1|205628.1|205780.6|205630.6|205784.8|205634.8|205778.1|205628.1|21
1636011180000|2021-11-04 07:33:00|205780.7|205630.7|205788.6|205638.6|205788.6|205638.6|205780.7|205630.7|18
1636011190000|2021-11-04 07:33:10|205788|205638|205789.5|205639.5|205793.7|205643.7|205788|205638|20
1636011200000|2021-11-04 07:33:20|205790.4|205640.4|205798.8|205648.8|205815.3|205665.3|205788.9|205638.9|22
1636011210000|2021-11-04 07:33:30|205798|205648|205798.5|205648.5|205800|205650|205797.5|205647.5|16
1636011220000|2021-11-04 07:33:40|205798.4|205648.4|205797.9|205647.9|205799|205649|205797.6|205647.6|14
1636011230000|2021-11-04 07:33:50|205798.7|205648.7|205817.6|205667.6|205817.6|205667.6|205797.5|205647.5|21
1636011240000|2021-11-04 07:34:00|205815.9|205665.9|205851.1|205701.1|205858|205708|205815.9|205665.9|29
1636011250000|2021-11-04 07:34:10|205851|205701|205864.2|205714.2|205867.1|205717.1|205851|205701|23
1636011260000|2021-11-04 07:34:20|205864.3|205714.3|205872.6|205722.6|205877.6|205727.6|205864|205714|21
1636011270000|2021-11-04 07:34:30|205872.8|205722.8|205877|205727|205877.7|205727.7|205870.8|205720.8|22
1636011280000|2021-11-04 07:34:40|205877.4|205727.4|205869.5|205719.5|205879|205729|205868|205718|24
1636011290000|2021-11-04 07:34:50|205868.2|205718.2|205872.7|205722.7|205880|205730|205866.9|205716.9|23
1636011300000|2021-11-04 07:35:00|205869.9|205719.9|205878.9|205728.9|205887.8|205737.8|205869.9|205719.9|33
1636011310000|2021-11-04 07:35:10|205881.1|205731.1|205862.2|205712.2|205881.1|205731.1|205861.2|205711.2|29
1636011320000|2021-11-04 07:35:20|205862.3|205712.3|205860.3|205710.3|205863.1|205713.1|205859.7|205709.7|15
1636011330000|2021-11-04 07:35:30|205860.7|205710.7|205820.2|205670.2|205860.7|205710.7|205819.9|205669.9|23
1636011340000|2021-11-04 07:35:40|205818.8|205668.8|205822.4|205672.4|205824.4|205674.4|205818.8|205668.8|18
1636011350000|2021-11-04 07:35:50|205822.7|205672.7|205810.6|205660.6|205830.2|205680.2|205810.6|205660.6|17
1636011360000|2021-11-04 07:36:00|205815.7|205665.7|205838.2|205688.2|205838.2|205688.2|205812.3|205662.3|24
1636011370000|2021-11-04 07:36:10|205834.4|205684.4|205834.6|205684.6|205839.3|205689.3|205830|205680|20
1636011380000|2021-11-04 07:36:20|205834.8|205684.8|205836.8|205686.8|205842.2|205692.2|205834.3|205684.3|14
1636011390000|2021-11-04 07:36:30|205844.4|205694.4|205836.6|205686.6|205845.9|205695.9|205836.5|205686.5|22
1636011400000|2021-11-04 07:36:40|205837|205687|205836.1|205686.1|205838.2|205688.2|205832|205682|20
1636011410000|2021-11-04 07:36:50|205843.6|205693.6|205837|205687|205844|205694|205835.6|205685.6|26
1636011420000|2021-11-04 07:37:00|205837.2|205687.2|205803.6|205653.6|205840.2|205690.2|205800.8|205650.8|22
1636011430000|2021-11-04 07:37:10|205802.9|205652.9|205807.8|205657.8|205808.9|205658.9|205802.8|205652.8|25
1636011440000|2021-11-04 07:37:20|205807.6|205657.6|205804.8|205654.8|205807.6|205657.6|205802.2|205652.2|24
1636011450000|2021-11-04 07:37:30|205805.5|205655.5|205769.3|205619.3|205805.5|205655.5|205762.3|205612.3|25
1636011460000|2021-11-04 07:37:40|205769.6|205619.6|205765.2|205615.2|205769.6|205619.6|205762.9|205612.9|17
1636011470000|2021-11-04 07:37:50|205765.5|205615.5|205764|205614|205765.5|205615.5|205762.3|205612.3|16
1636011480000|2021-11-04 07:38:00|205764.2|205614.2|205762.4|205612.4|205765.6|205615.6|205762.4|205612.4|21
1636011490000|2021-11-04 07:38:10|205764.3|205614.3|205761.7|205611.7|205766.7|205616.7|205761.3|205611.3|19
1636011500000|2021-11-04 07:38:20|205762.7|205612.7|205709.2|205559.2|205764.9|205614.9|205706.5|205556.5|29
1636011510000|2021-11-04 07:38:30|205709.4|205559.4|205702.1|205552.1|205710.8|205560.8|205699.9|205549.9|25
1636011520000|2021-11-04 07:38:40|205701.9|205551.9|205699.3|205549.3|205705.7|205555.7|205698.5|205548.5|14
1636011530000|2021-11-04 07:38:50|205699.2|205549.2|205702.8|205552.8|205704.2|205554.2|205699.2|205549.2|12
1636011540000|2021-11-04 07:39:00|205702.9|205552.9|205705.8|205555.8|205706.6|205556.6|205702.1|205552.1|19
1636011550000|2021-11-04 07:39:10|205706.1|205556.1|205702.7|205552.7|205707.3|205557.3|205702.2|205552.2|21
1636011560000|2021-11-04 07:39:20|205703.3|205553.3|205702|205552|205703.9|205553.9|205700.1|205550.1|16
1636011570000|2021-11-04 07:39:30|205702.4|205552.4|205703.2|205553.2|205705.4|205555.4|205702.2|205552.2|14
1636011580000|2021-11-04 07:39:40|205702.6|205552.6|205733|205583|205736.5|205586.5|205702.6|205552.6|25
1636011590000|2021-11-04 07:39:50|205732.7|205582.7|205729.2|205579.2|205735.7|205585.7|205729.2|205579.2|17
1636011600000|2021-11-04 07:40:00|205729.8|205579.8|205730.5|205580.5|205731.1|205581.1|205727.9|205577.9|16
1636011610000|2021-11-04 07:40:10|205731.8|205581.8|205729.4|205579.4|205733.6|205583.6|205729.4|205579.4|14
1636011620000|2021-11-04 07:40:20|205730.6|205580.6|205734.2|205584.2|205734.8|205584.8|205727.2|205577.2|15
1636011630000|2021-11-04 07:40:30|205732.7|205582.7|205731.4|205581.4|205732.7|205582.7|205727|205577|20
1636011640000|2021-11-04 07:40:40|205731.5|205581.5|205729.2|205579.2|205734.4|205584.4|205728.7|205578.7|14
1636011650000|2021-11-04 07:40:50|205735|205585|205736.4|205586.4|205736.7|205586.7|205733.1|205583.1|24
1636011660000|2021-11-04 07:41:00|205736.1|205586.1|205759.4|205609.4|205760.1|205610.1|205735.6|205585.6|23
1636011670000|2021-11-04 07:41:10|205758.7|205608.7|205754.2|205604.2|205758.7|205608.7|205750.1|205600.1|23
1636011680000|2021-11-04 07:41:20|205752.6|205602.6|205740|205590|205752.6|205602.6|205739.2|205589.2|18
1636011690000|2021-11-04 07:41:30|205738.8|205588.8|205732.3|205582.3|205740|205590|205730.6|205580.6|21
1636011700000|2021-11-04 07:41:40|205731.9|205581.9|205740.1|205590.1|205742|205592|205731.9|205581.9|25
1636011710000|2021-11-04 07:41:50|205737.7|205587.7|205736.7|205586.7|205748.3|205598.3|205736.7|205586.7|23
1636011720000|2021-11-04 07:42:00|205737|205587|205742.9|205592.9|205743.1|205593.1|205737|205587|24
1636011730000|2021-11-04 07:42:10|205742|205592|205741.8|205591.8|205743.8|205593.8|205740|205590|25
1636011740000|2021-11-04 07:42:20|205741.2|205591.2|205748.1|205598.1|205752.4|205602.4|205740.6|205590.6|23
1636011750000|2021-11-04 07:42:30|205748.7|205598.7|205750.5|205600.5|205752.6|205602.6|205747.8|205597.8|18
1636011760000|2021-11-04 07:42:40|205750.8|205600.8|205686.8|205536.8|205751.7|205601.7|205686.8|205536.8|29
1636011770000|2021-11-04 07:42:50|205686.6|205536.6|205694.4|205544.4|205694.4|205544.4|205685.9|205535.9|25
1636011780000|2021-11-04 07:43:00|205694.1|205544.1|205690.9|205540.9|205694.1|205544.1|205689.5|205539.5|23
1636011790000|2021-11-04 07:43:10|205691.3|205541.3|205701|205551|205721.2|205571.2|205689.5|205539.5|26
1636011800000|2021-11-04 07:43:20|205700.7|205550.7|205702.3|205552.3|205703.3|205553.3|205698.5|205548.5|25
1636011810000|2021-11-04 07:43:30|205700|205550|205701.8|205551.8|205702.2|205552.2|205699.7|205549.7|18
1636011820000|2021-11-04 07:43:40|205702.7|205552.7|205703|205553|205706.5|205556.5|205701.1|205551.1|23
1636011830000|2021-11-04 07:43:50|205704.3|205554.3|205694.3|205544.3|205704.3|205554.3|205688.3|205538.3|15
1636011840000|2021-11-04 07:44:00|205693.5|205543.5|205734|205584|205735.9|205585.9|205692.9|205542.9|29
1636011850000|2021-11-04 07:44:10|205735.5|205585.5|205732.9|205582.9|205735.7|205585.7|205730.1|205580.1|25
1636011860000|2021-11-04 07:44:20|205732.1|205582.1|205704|205554|205732.6|205582.6|205695.9|205545.9|27
1636011870000|2021-11-04 07:44:30|205701.4|205551.4|205699.4|205549.4|205705.5|205555.5|205698.4|205548.4|18
1636011880000|2021-11-04 07:44:40|205699.8|205549.8|205703.2|205553.2|205706|205556|205698.4|205548.4|21
1636011890000|2021-11-04 07:44:50|205703.6|205553.6|205703.6|205553.6|205703.7|205553.7|205700.8|205550.8|18
1636011900000|2021-11-04 07:45:00|205702.7|205552.7|205701.5|205551.5|205706.4|205556.4|205699.9|205549.9|19
1636011910000|2021-11-04 07:45:10|205700.1|205550.1|205674.7|205524.7|205702.4|205552.4|205674.7|205524.7|25
1636011920000|2021-11-04 07:45:20|205675|205525|205665.3|205515.3|205681.8|205531.8|205658.3|205508.3|24
1636011930000|2021-11-04 07:45:30|205663.6|205513.6|205665|205515|205669.1|205519.1|205662.1|205512.1|27
1636011940000|2021-11-04 07:45:40|205668.2|205518.2|205666.2|205516.2|205669.1|205519.1|205663.5|205513.5|19
1636011950000|2021-11-04 07:45:50|205665.4|205515.4|205664.3|205514.3|205666.1|205516.1|205660.8|205510.8|13
1636011960000|2021-11-04 07:46:00|205664.2|205514.2|205664|205514|205665.4|205515.4|205662.1|205512.1|19
1636011970000|2021-11-04 07:46:10|205662.5|205512.5|205663.8|205513.8|205665.2|205515.2|205660.9|205510.9|25
1636011980000|2021-11-04 07:46:20|205663.2|205513.2|205659.2|205509.2|205664.8|205514.8|205653.4|205503.4|24
1636011990000|2021-11-04 07:46:30|205658.9|205508.9|205660.1|205510.1|205662.3|205512.3|205658.9|205508.9|19
1636012000000|2021-11-04 07:46:40|205659.8|205509.8|205666.2|205516.2|205666.2|205516.2|205657.4|205507.4|17
1636012010000|2021-11-04 07:46:50|205674.8|205524.8|205663.2|205513.2|205674.8|205524.8|205660.1|205510.1|18
1636012020000|2021-11-04 07:47:00|205664.2|205514.2|205698.2|205548.2|205702.9|205552.9|205664.2|205514.2|26
1636012030000|2021-11-04 07:47:10|205698.9|205548.9|205700.7|205550.7|205704.8|205554.8|205698.9|205548.9|23
1636012040000|2021-11-04 07:47:20|205701|205551|205701.1|205551.1|205706.8|205556.8|205700.6|205550.6|14
1636012050000|2021-11-04 07:47:30|205701.3|205551.3|205706|205556|205706|205556|205699.5|205549.5|17
1636012060000|2021-11-04 07:47:40|205704.2|205554.2|205702.2|205552.2|205705.8|205555.8|205700.6|205550.6|10
1636012070000|2021-11-04 07:47:50|205705.2|205555.2|205703.4|205553.4|205705.2|205555.2|205703.1|205553.1|10
1636012080000|2021-11-04 07:48:00|205703.3|205553.3|205701.3|205551.3|205703.3|205553.3|205700.5|205550.5|11
1636012090000|2021-11-04 07:48:10|205701.9|205551.9|205704|205554|205710.7|205560.7|205701.9|205551.9|19
1636012100000|2021-11-04 07:48:20|205707.1|205557.1|205725|205575|205726.9|205576.9|205705.7|205555.7|31
1636012110000|2021-11-04 07:48:30|205726.6|205576.6|205719.6|205569.6|205727|205577|205718|205568|23
1636012120000|2021-11-04 07:48:40|205719.7|205569.7|205718.4|205568.4|205720.9|205570.9|205718.2|205568.2|11
1636012130000|2021-11-04 07:48:50|205719.1|205569.1|205717.5|205567.5|205719.1|205569.1|205716.3|205566.3|17
1636012140000|2021-11-04 07:49:00|205716.7|205566.7|205716.7|205566.7|205717.8|205567.8|205715.5|205565.5|16
1636012150000|2021-11-04 07:49:10|205717|205567|205718|205568|205719.1|205569.1|205716.9|205566.9|18
1636012160000|2021-11-04 07:49:20|205716.5|205566.5|205791.9|205641.9|205791.9|205641.9|205714.9|205564.9|25
1636012170000|2021-11-04 07:49:30|205796.5|205646.5|205798.5|205648.5|205800.4|205650.4|205794.2|205644.2|24
1636012180000|2021-11-04 07:49:40|205798.4|205648.4|205799.1|205649.1|205801.9|205651.9|205797.1|205647.1|12
1636012190000|2021-11-04 07:49:50|205799.5|205649.5|205789.8|205639.8|205800.5|205650.5|205786.4|205636.4|22
1636012200000|2021-11-04 07:50:00|205790|205640|205792.4|205642.4|205793.3|205643.3|205786.5|205636.5|28
1636012210000|2021-11-04 07:50:10|205789.2|205639.2|205785.2|205635.2|205793.5|205643.5|205784.4|205634.4|15
1636012220000|2021-11-04 07:50:20|205785.1|205635.1|205784.7|205634.7|205787.2|205637.2|205783.1|205633.1|13
1636012230000|2021-11-04 07:50:30|205785.2|205635.2|205788.2|205638.2|205788.2|205638.2|205780.9|205630.9|19
1636012240000|2021-11-04 07:50:40|205790.5|205640.5|205778.9|205628.9|205790.5|205640.5|205777.9|205627.9|20
1636012250000|2021-11-04 07:50:50|205780.5|205630.5|205772.8|205622.8|205780.5|205630.5|205771.3|205621.3|20
1636012260000|2021-11-04 07:51:00|205770.5|205620.5|205775|205625|205776.8|205626.8|205770.5|205620.5|11
1636012270000|2021-11-04 07:51:10|205775.3|205625.3|205776.5|205626.5|205776.8|205626.8|205771.4|205621.4|17
1636012280000|2021-11-04 07:51:20|205775.6|205625.6|205779.3|205629.3|205779.5|205629.5|205774.7|205624.7|15
1636012290000|2021-11-04 07:51:30|205779.4|205629.4|205783.9|205633.9|205783.9|205633.9|205773.6|205623.6|18
1636012300000|2021-11-04 07:51:40|205774.3|205624.3|205734.9|205584.9|205774.7|205624.7|205728.5|205578.5|28
1636012310000|2021-11-04 07:51:50|205740.9|205590.9|205734.8|205584.8|205744.1|205594.1|205734.8|205584.8|21
1636012320000|2021-11-04 07:52:00|205735.3|205585.3|205734|205584|205741.2|205591.2|205729.8|205579.8|19
1636012330000|2021-11-04 07:52:10|205736.6|205586.6|205736.6|205586.6|205737.9|205587.9|205734.3|205584.3|12
1636012340000|2021-11-04 07:52:20|205731.7|205581.7|205731.7|205581.7|205733|205583|205730.7|205580.7|18
1636012350000|2021-11-04 07:52:30|205731.9|205581.9|205729.2|205579.2|205732.7|205582.7|205727.3|205577.3|16
1636012360000|2021-11-04 07:52:40|205729.4|205579.4|205727.3|205577.3|205729.7|205579.7|205725.2|205575.2|19
1636012370000|2021-11-04 07:52:50|205727.4|205577.4|205691.4|205541.4|205742.6|205592.6|205688.1|205538.1|17
1636012380000|2021-11-04 07:53:00|205688.9|205538.9|205652.4|205502.4|205688.9|205538.9|205647.3|205497.3|23
1636012390000|2021-11-04 07:53:10|205652.1|205502.1|205657|205507|205658|205508|205652.1|205502.1|23
1636012400000|2021-11-04 07:53:20|205658.2|205508.2|205660.9|205510.9|205662.2|205512.2|205657|205507|27
1636012410000|2021-11-04 07:53:30|205658.1|205508.1|205663.6|205513.6|205664|205514|205658.1|205508.1|18
1636012420000|2021-11-04 07:53:40|205662.4|205512.4|205665|205515|205666.1|205516.1|205662.4|205512.4|20
1636012430000|2021-11-04 07:53:50|205665.3|205515.3|205662.9|205512.9|205665.7|205515.7|205662.1|205512.1|18
1636012440000|2021-11-04 07:54:00|205663.1|205513.1|205698.7|205548.7|205702.4|205552.4|205662.9|205512.9|27
1636012450000|2021-11-04 07:54:10|205697.7|205547.7|205703|205553|205704.6|205554.6|205697.4|205547.4|22
1636012460000|2021-11-04 07:54:20|205703.5|205553.5|205705.3|205555.3|205706.2|205556.2|205696.7|205546.7|20
1636012470000|2021-11-04 07:54:30|205705.7|205555.7|205647.2|205497.2|205705.7|205555.7|205647.2|205497.2|26
1636012480000|2021-11-04 07:54:40|205649|205499|205651.5|205501.5|205652.2|205502.2|205647.1|205497.1|17
1636012490000|2021-11-04 07:54:50|205651.3|205501.3|205647.4|205497.4|205651.3|205501.3|205644.7|205494.7|18
1636012500000|2021-11-04 07:55:00|205645.7|205495.7|205647.3|205497.3|205648.7|205498.7|205645.7|205495.7|21
1636012510000|2021-11-04 07:55:10|205648.1|205498.1|205632.2|205482.2|205648.9|205498.9|205631.2|205481.2|21
1636012520000|2021-11-04 07:55:20|205632.3|205482.3|205620.9|205470.9|205632.7|205482.7|205617.6|205467.6|22
1636012530000|2021-11-04 07:55:30|205621.1|205471.1|205622.1|205472.1|205622.5|205472.5|205619.1|205469.1|23
1636012540000|2021-11-04 07:55:40|205621.7|205471.7|205636.8|205486.8|205637.3|205487.3|205621.4|205471.4|30
1636012550000|2021-11-04 07:55:50|205633|205483|205636.7|205486.7|205636.8|205486.8|205633|205483|22
1636012560000|2021-11-04 07:56:00|205636.1|205486.1|205618.1|205468.1|205636.1|205486.1|205613.3|205463.3|20
1636012570000|2021-11-04 07:56:10|205617.7|205467.7|205619.2|205469.2|205619.2|205469.2|205616.3|205466.3|14
1636012580000|2021-11-04 07:56:20|205618.7|205468.7|205624|205474|205626.9|205476.9|205618|205468|26
1636012590000|2021-11-04 07:56:30|205624.8|205474.8|205626.2|205476.2|205626.5|205476.5|205622.8|205472.8|23
1636012600000|2021-11-04 07:56:40|205625.3|205475.3|205623.3|205473.3|205626|205476|205623.1|205473.1|22
1636012610000|2021-11-04 07:56:50|205623.4|205473.4|205634.6|205484.6|205634.6|205484.6|205621.1|205471.1|25
1636012620000|2021-11-04 07:57:00|205633.9|205483.9|205618|205468|205636.1|205486.1|205614.7|205464.7|22
1636012630000|2021-11-04 07:57:10|205618.7|205468.7|205620.9|205470.9|205620.9|205470.9|205617.8|205467.8|16
1636012640000|2021-11-04 07:57:20|205620.8|205470.8|205619.4|205469.4|205621.8|205471.8|205619.4|205469.4|16
1636012650000|2021-11-04 07:57:30|205618.6|205468.6|205619.3|205469.3|205619.3|205469.3|205617.6|205467.6|7
1636012660000|2021-11-04 07:57:40|205619.2|205469.2|205618.7|205468.7|205619.2|205469.2|205617|205467|15
1636012670000|2021-11-04 07:57:50|205618.5|205468.5|205619.5|205469.5|205620.8|205470.8|205617.8|205467.8|14
1636012680000|2021-11-04 07:58:00|205617.6|205467.6|205642.4|205492.4|205645.3|205495.3|205616.7|205466.7|21
1636012690000|2021-11-04 07:58:10|205642.8|205492.8|205643|205493|205644|205494|205640.2|205490.2|23
1636012700000|2021-11-04 07:58:20|205643.3|205493.3|205651.4|205501.4|205657|205507|205642.1|205492.1|19
1636012710000|2021-11-04 07:58:30|205649.8|205499.8|205643.9|205493.9|205649.8|205499.8|205643.9|205493.9|15
1636012720000|2021-11-04 07:58:40|205644.3|205494.3|205608.1|205458.1|205644.7|205494.7|205606.9|205456.9|31
1636012730000|2021-11-04 07:58:50|205608.8|205458.8|205605.6|205455.6|205613.5|205463.5|205597.9|205447.9|27
1636012740000|2021-11-04 07:59:00|205608|205458|205608.1|205458.1|205621.1|205471.1|205606.8|205456.8|24
1636012750000|2021-11-04 07:59:10|205607.8|205457.8|205581.6|205431.6|205607.8|205457.8|205574.2|205424.2|22
1636012760000|2021-11-04 07:59:20|205581.4|205431.4|205580.6|205430.6|205582.6|205432.6|205578.9|205428.9|13
1636012770000|2021-11-04 07:59:30|205580.9|205430.9|205582.1|205432.1|205582.2|205432.2|205580.7|205430.7|13
1636012780000|2021-11-04 07:59:40|205581.8|205431.8|205571.2|205421.2|205581.8|205431.8|205560|205410|24
1636012790000|2021-11-04 07:59:50|205573.2|205423.2|205564.1|205414.1|205576.3|205426.3|205562.3|205412.3|30
1636012800000|2021-11-04 08:00:00|205561.7|205411.7|205498.3|205348.3|205569.2|205419.2|205492.6|205342.6|28
1636012810000|2021-11-04 08:00:10|205499.8|205349.8|205500.9|205350.9|205538.8|205388.8|205495.5|205345.5|33
1636012820000|2021-11-04 08:00:20|205502.1|205352.1|205496.5|205346.5|205518.5|205368.5|205494.7|205344.7|30
1636012830000|2021-11-04 08:00:30|205494.9|205344.9|205493.1|205343.1|205499.3|205349.3|205493.1|205343.1|22
1636012840000|2021-11-04 08:00:40|205492.7|205342.7|205478.2|205328.2|205492.7|205342.7|205452.8|205302.8|26
1636012850000|2021-11-04 08:00:50|205479.1|205329.1|205483.8|205333.8|205493.8|205343.8|205476.7|205326.7|30
1636012860000|2021-11-04 08:01:00|205484|205334|205486.8|205336.8|205488.8|205338.8|205480.4|205330.4|32
1636012870000|2021-11-04 08:01:10|205486.5|205336.5|205487.3|205337.3|205487.6|205337.6|205483.9|205333.9|29
1636012880000|2021-11-04 08:01:20|205486.3|205336.3|205481.9|205331.9|205486.8|205336.8|205481.9|205331.9|23
1636012890000|2021-11-04 08:01:30|205469.2|205319.2|205421|205271|205469.8|205319.8|205421|205271|34
1636012900000|2021-11-04 08:01:40|205421.9|205271.9|205426.8|205276.8|205426.8|205276.8|205421.9|205271.9|23
1636012910000|2021-11-04 08:01:50|205425.7|205275.7|205403.4|205253.4|205441.6|205291.6|205401|205251|28
1636012920000|2021-11-04 08:02:00|205402.9|205252.9|205438|205288|205438|205288|205402.9|205252.9|24
1636012930000|2021-11-04 08:02:10|205437.6|205287.6|205452|205302|205452.8|205302.8|205434.1|205284.1|30
1636012940000|2021-11-04 08:02:20|205452.1|205302.1|205451.3|205301.3|205453.4|205303.4|205448.4|205298.4|29
1636012950000|2021-11-04 08:02:30|205451.7|205301.7|205370.9|205220.9|205451.7|205301.7|205367.3|205217.3|27
1636012960000|2021-11-04 08:02:40|205367.7|205217.7|205353.6|205203.6|205367.7|205217.7|205347.2|205197.2|31
1636012970000|2021-11-04 08:02:50|205353.9|205203.9|205355.8|205205.8|205356.6|205206.6|205352.7|205202.7|22
1636012980000|2021-11-04 08:03:00|205356.2|205206.2|205354.7|205204.7|205357.5|205207.5|205352.3|205202.3|22
1636012990000|2021-11-04 08:03:10|205354.4|205204.4|205355.3|205205.3|205357|205207|205353.2|205203.2|15
1636013000000|2021-11-04 08:03:20|205356.7|205206.7|205354.6|205204.6|205361.3|205211.3|205354.6|205204.6|28
1636013010000|2021-11-04 08:03:30|205352.3|205202.3|205361.2|205211.2|205374.2|205224.2|205352.3|205202.3|29
1636013020000|2021-11-04 08:03:40|205361|205211|205352.6|205202.6|205361|205211|205351.1|205201.1|25
1636013030000|2021-11-04 08:03:50|205353.4|205203.4|205322.4|205172.4|205353.4|205203.4|205314.8|205164.8|27
1636013040000|2021-11-04 08:04:00|205322.6|205172.6|205345.5|205195.5|205352.1|205202.1|205317.3|205167.3|30
1636013050000|2021-11-04 08:04:10|205346.5|205196.5|205358.9|205208.9|205364.6|205214.6|205346.5|205196.5|28
1636013060000|2021-11-04 08:04:20|205359.4|205209.4|205376.7|205226.7|205377.8|205227.8|205359|205209|19
1636013070000|2021-11-04 08:04:30|205376.6|205226.6|205387.8|205237.8|205393.4|205243.4|205372.4|205222.4|30
1636013080000|2021-11-04 08:04:40|205372.8|205222.8|205375.1|205225.1|205376.2|205226.2|205370.2|205220.2|21
1636013090000|2021-11-04 08:04:50|205374.4|205224.4|205364|205214|205374.7|205224.7|205361.5|205211.5|23
1636013100000|2021-11-04 08:05:00|205366|205216|205400.1|205250.1|205401.5|205251.5|205366|205216|31
1636013110000|2021-11-04 08:05:10|205400.9|205250.9|205400.4|205250.4|205400.9|205250.9|205392.6|205242.6|19
1636013120000|2021-11-04 08:05:20|205400.2|205250.2|205400.2|205250.2|205401.4|205251.4|205398.7|205248.7|22
1636013130000|2021-11-04 08:05:30|205401.7|205251.7|205440.6|205290.6|205443.5|205293.5|205399.5|205249.5|33
1636013140000|2021-11-04 08:05:40|205441|205291|205450.5|205300.5|205489.4|205339.4|205440.8|205290.8|32
1636013150000|2021-11-04 08:05:50|205450.6|205300.6|205450.7|205300.7|205452.3|205302.3|205447|205297|26
1636013160000|2021-11-04 08:06:00|205451.3|205301.3|205504|205354|205504|205354|205451.2|205301.2|10
1636013170000|2021-11-04 08:06:10|205506|205356|205482.3|205332.3|205508.9|205358.9|205482.3|205332.3|32
1636013180000|2021-11-04 08:06:20|205483.4|205333.4|205464.7|205314.7|205483.4|205333.4|205459.4|205309.4|31
1636013190000|2021-11-04 08:06:30|205465.1|205315.1|205523.7|205373.7|205529.7|205379.7|205464.3|205314.3|24
1636013200000|2021-11-04 08:06:40|205522.8|205372.8|205510.9|205360.9|205529.3|205379.3|205507.8|205357.8|25
1636013210000|2021-11-04 08:06:50|205505.5|205355.5|205513.8|205363.8|205529|205379|205505.5|205355.5|28
1636013220000|2021-11-04 08:07:00|205513.3|205363.3|205525.4|205375.4|205525.4|205375.4|205501.1|205351.1|33
1636013230000|2021-11-04 08:07:10|205524.3|205374.3|205528.1|205378.1|205535.3|205385.3|205520.4|205370.4|32
1636013240000|2021-11-04 08:07:20|205528.2|205378.2|205537.3|205387.3|205538.1|205388.1|205528.2|205378.2|25
1636013250000|2021-11-04 08:07:30|205537.1|205387.1|205535.5|205385.5|205538.8|205388.8|205535.4|205385.4|15
1636013260000|2021-11-04 08:07:40|205534.6|205384.6|205535.5|205385.5|205537.6|205387.6|205533.2|205383.2|19
1636013270000|2021-11-04 08:07:50|205535.4|205385.4|205531.6|205381.6|205537.8|205387.8|205531.6|205381.6|22
1636013280000|2021-11-04 08:08:00|205533.1|205383.1|205536.9|205386.9|205536.9|205386.9|205530.6|205380.6|24
1636013290000|2021-11-04 08:08:10|205536.6|205386.6|205535|205385|205536.6|205386.6|205533.9|205383.9|29
1636013300000|2021-11-04 08:08:20|205535.3|205385.3|205535.1|205385.1|205559.5|205409.5|205532.7|205382.7|30
1636013310000|2021-11-04 08:08:30|205533.8|205383.8|205535.4|205385.4|205538.4|205388.4|205532.9|205382.9|20
1636013320000|2021-11-04 08:08:40|205535.2|205385.2|205537.5|205387.5|205541.7|205391.7|205535.2|205385.2|24
1636013330000|2021-11-04 08:08:50|205538|205388|205532.9|205382.9|205538|205388|205532.9|205382.9|15
1636013340000|2021-11-04 08:09:00|205533.7|205383.7|205533.5|205383.5|205542|205392|205532.1|205382.1|16
1636013350000|2021-11-04 08:09:10|205529.4|205379.4|205533.4|205383.4|205536.1|205386.1|205528.5|205378.5|24
1636013360000|2021-11-04 08:09:20|205531.4|205381.4|205535.7|205385.7|205537.3|205387.3|205531.4|205381.4|24
1636013370000|2021-11-04 08:09:30|205535.4|205385.4|205534.2|205384.2|205538.1|205388.1|205529.8|205379.8|29
1636013380000|2021-11-04 08:09:40|205519.3|205369.3|205526.2|205376.2|205528.6|205378.6|205519.3|205369.3|32
1636013390000|2021-11-04 08:09:50|205528.3|205378.3|205529|205379|205536.3|205386.3|205525.9|205375.9|31
1636013400000|2021-11-04 08:10:00|205529.5|205379.5|205540.3|205390.3|205540.3|205390.3|205529.5|205379.5|25
1636013410000|2021-11-04 08:10:10|205540.2|205390.2|205619|205469|205624.9|205474.9|205540.2|205390.2|32
1636013420000|2021-11-04 08:10:20|205618.3|205468.3|205639.5|205489.5|205660|205510|205618.3|205468.3|30
1636013430000|2021-11-04 08:10:30|205643.9|205493.9|205622.1|205472.1|205665.5|205515.5|205616.2|205466.2|31
1636013440000|2021-11-04 08:10:40|205621.5|205471.5|205612.4|205462.4|205621.5|205471.5|205606.8|205456.8|23
1636013450000|2021-11-04 08:10:50|205612.7|205462.7|205622.3|205472.3|205622.7|205472.7|205612.7|205462.7|24
1636013460000|2021-11-04 08:11:00|205625|205475|205654.9|205504.9|205656.1|205506.1|205624.7|205474.7|32
1636013470000|2021-11-04 08:11:10|205657.4|205507.4|205660.5|205510.5|205670.2|205520.2|205655.3|205505.3|24
1636013480000|2021-11-04 08:11:20|205660.3|205510.3|205663.5|205513.5|205705.3|205555.3|205658.2|205508.2|27
1636013490000|2021-11-04 08:11:30|205662.9|205512.9|205685.5|205535.5|205688.7|205538.7|205659.3|205509.3|33
1636013500000|2021-11-04 08:11:40|205685|205535|205662.1|205512.1|205687.1|205537.1|205657.1|205507.1|31
1636013510000|2021-11-04 08:11:50|205656.8|205506.8|205752.4|205602.4|205760.2|205610.2|205656.4|205506.4|34
1636013520000|2021-11-04 08:12:00|205752.2|205602.2|205789.4|205639.4|205789.4|205639.4|205750.3|205600.3|22
1636013530000|2021-11-04 08:12:10|205790|205640|205787.8|205637.8|205790|205640|205784.7|205634.7|10
1636013540000|2021-11-04 08:12:20|205787.6|205637.6|205786.6|205636.6|205787.6|205637.6|205786.6|205636.6|3
1636013550000|2021-11-04 08:12:30|205785.5|205635.5|205793|205643|205793|205643|205785.5|205635.5|20
1636013560000|2021-11-04 08:12:40|205793.2|205643.2|205781.6|205631.6|205793.8|205643.8|205777.7|205627.7|26
1636013570000|2021-11-04 08:12:50|205781.8|205631.8|205756.5|205606.5|205792.2|205642.2|205749.7|205599.7|28
1636013580000|2021-11-04 08:13:00|205754.7|205604.7|205783.6|205633.6|205788.4|205638.4|205754.7|205604.7|38
1636013590000|2021-11-04 08:13:10|205782.3|205632.3|205784.9|205634.9|205788.3|205638.3|205782.3|205632.3|25
1636013600000|2021-11-04 08:13:20|205784.2|205634.2|205755.1|205605.1|205784.5|205634.5|205749.1|205599.1|34
1636013610000|2021-11-04 08:13:30|205757.9|205607.9|205731.5|205581.5|205758.8|205608.8|205727.6|205577.6|28
1636013620000|2021-11-04 08:13:40|205730.5|205580.5|205733.7|205583.7|205736.2|205586.2|205730.5|205580.5|29
1636013630000|2021-11-04 08:13:50|205734.7|205584.7|205748.1|205598.1|205749.4|205599.4|205732.6|205582.6|31
1636013640000|2021-11-04 08:14:00|205747.9|205597.9|205739.9|205589.9|205750.8|205600.8|205735.5|205585.5|31
1636013650000|2021-11-04 08:14:10|205736|205586|205744.4|205594.4|205744.4|205594.4|205729.7|205579.7|32
1636013660000|2021-11-04 08:14:20|205743.7|205593.7|205755.6|205605.6|205755.7|205605.7|205739.1|205589.1|34
1636013670000|2021-11-04 08:14:30|205754.4|205604.4|205755|205605|205756.8|205606.8|205750.3|205600.3|25
1636013680000|2021-11-04 08:14:40|205755.8|205605.8|205754.5|205604.5|205756.2|205606.2|205752.1|205602.1|23
1636013690000|2021-11-04 08:14:50|205753.6|205603.6|205755.3|205605.3|205755.3|205605.3|205752|205602|24
1636013700000|2021-11-04 08:15:00|205755.4|205605.4|205786.7|205636.7|205787.4|205637.4|205754.1|205604.1|32
1636013710000|2021-11-04 08:15:10|205784.1|205634.1|205775|205625|205784.5|205634.5|205754.3|205604.3|37
1636013720000|2021-11-04 08:15:20|205761.8|205611.8|205778|205628|205780.4|205630.4|205752|205602|36
1636013730000|2021-11-04 08:15:30|205776.9|205626.9|205803.4|205653.4|205803.4|205653.4|205775.4|205625.4|33
1636013740000|2021-11-04 08:15:40|205808.8|205658.8|205802.6|205652.6|205808.8|205658.8|205797.9|205647.9|23
1636013750000|2021-11-04 08:15:50|205801.4|205651.4|205791.7|205641.7|205808.7|205658.7|205784.9|205634.9|29
1636013760000|2021-11-04 08:16:00|205795.2|205645.2|205822.3|205672.3|205828.9|205678.9|205791.9|205641.9|28
1636013770000|2021-11-04 08:16:10|205824|205674|205845.1|205695.1|205850.9|205700.9|205820.8|205670.8|37
1636013780000|2021-11-04 08:16:20|205847.9|205697.9|205835.2|205685.2|205847.9|205697.9|205827.4|205677.4|32
1636013790000|2021-11-04 08:16:30|205829.7|205679.7|205831|205681|205837.5|205687.5|205828.7|205678.7|24
1636013800000|2021-11-04 08:16:40|205831.1|205681.1|205836.8|205686.8|205837|205687|205828|205678|25
1636013810000|2021-11-04 08:16:50|205836|205686|205850.1|205700.1|205851.4|205701.4|205836|205686|35
1636013820000|2021-11-04 08:17:00|205850.8|205700.8|205865.1|205715.1|205867.7|205717.7|205850.8|205700.8|33
1636013830000|2021-11-04 08:17:10|205864.3|205714.3|205875.6|205725.6|205878.4|205728.4|205864.3|205714.3|26
1636013840000|2021-11-04 08:17:20|205876.3|205726.3|205875.9|205725.9|205892.9|205742.9|205873.7|205723.7|34
1636013850000|2021-11-04 08:17:30|205877|205727|205893.8|205743.8|205896.9|205746.9|205876.5|205726.5|29
1636013860000|2021-11-04 08:17:40|205893.7|205743.7|205837.5|205687.5|205894.1|205744.1|205830.4|205680.4|32
1636013870000|2021-11-04 08:17:50|205837.6|205687.6|205825|205675|205842.9|205692.9|205824.9|205674.9|36
1636013880000|2021-11-04 08:18:00|205824|205674|205822.6|205672.6|205829.7|205679.7|205816.9|205666.9|31
1636013890000|2021-11-04 08:18:10|205821.6|205671.6|205800.4|205650.4|205825.4|205675.4|205794|205644|36
1636013900000|2021-11-04 08:18:20|205796.3|205646.3|205794.3|205644.3|205802.9|205652.9|205790.5|205640.5|32
1636013910000|2021-11-04 08:18:30|205789.7|205639.7|205796.5|205646.5|205799.8|205649.8|205788.3|205638.3|33
1636013920000|2021-11-04 08:18:40|205802.6|205652.6|205793.4|205643.4|205804.6|205654.6|205785.1|205635.1|35
1636013930000|2021-11-04 08:18:50|205797|205647|205788.2|205638.2|205801.8|205651.8|205788.2|205638.2|29
1636013940000|2021-11-04 08:19:00|205789|205639|205785.9|205635.9|205796.4|205646.4|205785.9|205635.9|26
1636013950000|2021-11-04 08:19:10|205746.7|205596.7|205728.3|205578.3|205746.7|205596.7|205706.2|205556.2|34
1636013960000|2021-11-04 08:19:20|205728|205578|205749.1|205599.1|205750.4|205600.4|205722.8|205572.8|30
1636013970000|2021-11-04 08:19:30|205748.4|205598.4|205747.1|205597.1|205766.9|205616.9|205746.8|205596.8|29
1636013980000|2021-11-04 08:19:40|205747.2|205597.2|205725|205575|205747.2|205597.2|205725|205575|37
1636013990000|2021-11-04 08:19:50|205724.2|205574.2|205727.2|205577.2|205732.5|205582.5|205710.9|205560.9|32
1636014000000|2021-11-04 08:20:00|205727.4|205577.4|205721.3|205571.3|205727.4|205577.4|205717.6|205567.6|31
1636014010000|2021-11-04 08:20:10|205721.7|205571.7|205761.2|205611.2|205764.3|205614.3|205721.7|205571.7|33
1636014020000|2021-11-04 08:20:20|205762.7|205612.7|205752.7|205602.7|205763|205613|205747.2|205597.2|32
1636014030000|2021-11-04 08:20:30|205751.7|205601.7|205757.6|205607.6|205760.1|205610.1|205751.4|205601.4|25
1636014040000|2021-11-04 08:20:40|205757.1|205607.1|205738.7|205588.7|205757.1|205649.7|205699.7|205581.5|30
1636014050000|2021-11-04 08:20:50|205738.4|205588.4|205739.6|205589.6|205746.3|205596.3|205734.9|205584.9|28
1636014060000|2021-11-04 08:21:00|205741.7|205591.7|205746.1|205596.1|205746.1|205596.1|205729.7|205579.7|31
1636014070000|2021-11-04 08:21:10|205750.6|205600.6|205735.4|205585.4|205753.4|205603.4|205734.7|205584.7|26
1636014080000|2021-11-04 08:21:20|205735.3|205585.3|205737.4|205587.4|205739.6|205589.6|205734.7|205584.7|27
1636014090000|2021-11-04 08:21:30|205738.9|205588.9|205713.9|205563.9|205738.9|205588.9|205709.2|205559.2|31
1636014100000|2021-11-04 08:21:40|205715.4|205565.4|205717|205567|205719.5|205569.5|205711.6|205561.6|31
1636014110000|2021-11-04 08:21:50|205719|205569|205715.7|205565.7|205721.6|205571.6|205713.2|205563.2|31
1636014120000|2021-11-04 08:22:00|205716.3|205566.3|205694.2|205544.2|205725.2|205575.2|205685.8|205535.8|34
1636014130000|2021-11-04 08:22:10|205693.4|205543.4|205685.6|205535.6|205697.6|205547.6|205681.4|205531.4|35
1636014140000|2021-11-04 08:22:20|205686.6|205536.6|205694.2|205544.2|205694.2|205544.2|205684|205534|26
1636014150000|2021-11-04 08:22:30|205654.9|205504.9|205606.9|205456.9|205654.9|205504.9|205605|205455|32
1636014160000|2021-11-04 08:22:40|205609.9|205459.9|205608.7|205458.7|205613|205463|205608.7|205458.7|30
1636014170000|2021-11-04 08:22:50|205609.2|205459.2|205621.4|205471.4|205623.5|205473.5|205609.2|205459.2|29
1636014180000|2021-11-04 08:23:00|205622.8|205472.8|205652.2|205502.2|205653.9|205503.9|205620.8|205470.8|33
1636014190000|2021-11-04 08:23:10|205650.5|205500.5|205648.1|205498.1|205650.5|205500.5|205642.3|205492.3|28
1636014200000|2021-11-04 08:23:20|205648.2|205498.2|205646.7|205496.7|205654.1|205504.1|205644.5|205494.5|32
1636014210000|2021-11-04 08:23:30|205646.3|205496.3|205640.8|205490.8|205649.1|205499.1|205640.4|205490.4|31
1636014220000|2021-11-04 08:23:40|205623.2|205473.2|205620.8|205470.8|205627.6|205477.6|205615.9|205465.9|32
1636014230000|2021-11-04 08:23:50|205620.3|205470.3|205628.4|205478.4|205628.4|205478.4|205613.8|205463.8|34
1636014240000|2021-11-04 08:24:00|205628.2|205478.2|205646.8|205496.8|205646.8|205496.8|205628.2|205478.2|36
1636014250000|2021-11-04 08:24:10|205646.5|205496.5|205649.3|205499.3|205651.2|205501.2|205640.1|205490.1|36
1636014260000|2021-11-04 08:24:20|205648.7|205498.7|205652.2|205502.2|205652.2|205502.2|205646.2|205496.2|26
1636014270000|2021-11-04 08:24:30|205651.5|205501.5|205664.5|205514.5|205667.6|205517.6|205651.5|205501.5|35
1636014280000|2021-11-04 08:24:40|205667.3|205517.3|205683.1|205533.1|205692.5|205542.5|205667.3|205517.3|33
1636014290000|2021-11-04 08:24:50|205683|205533|205697.2|205547.2|205699.8|205549.8|205683|205533|34
1636014300000|2021-11-04 08:25:00|205698|205548|205724.9|205574.9|205736.3|205586.3|205698|205548|35
1636014310000|2021-11-04 08:25:10|205724.3|205574.3|205701.3|205551.3|205732.4|205582.4|205696.7|205546.7|36
1636014320000|2021-11-04 08:25:20|205700.3|205550.3|205689|205539|205703.6|205553.6|205685.3|205535.3|35
1636014330000|2021-11-04 08:25:30|205688.1|205538.1|205690.5|205540.5|205691.6|205541.6|205686|205536|25
1636014340000|2021-11-04 08:25:40|205690.1|205540.1|205699|205549|205700.3|205550.3|205687.9|205537.9|33
1636014350000|2021-11-04 08:25:50|205698.8|205548.8|205691.2|205541.2|205701.5|205551.5|205691.2|205541.2|34
1636014360000|2021-11-04 08:26:00|205692.3|205542.3|205693.9|205543.9|205694.5|205544.5|205689.3|205539.3|30
1636014370000|2021-11-04 08:26:10|205694.2|205544.2|205708.1|205558.1|205709|205559|205694.2|205544.2|35
1636014380000|2021-11-04 08:26:20|205705.7|205555.7|205738.8|205588.8|205741.7|205591.7|205705.4|205555.4|37
1636014390000|2021-11-04 08:26:30|205737.2|205587.2|205743.8|205593.8|205744.7|205594.7|205737.2|205587.2|36
1636014400000|2021-11-04 08:26:40|205743.6|205593.6|205741.7|205591.7|205747.2|205597.2|205738.9|205588.9|33
1636014410000|2021-11-04 08:26:50|205742|205592|205754.3|205604.3|205757.1|205607.1|205742|205592|29
1636014420000|2021-11-04 08:27:00|205754.6|205604.6|205753.6|205603.6|205758.7|205608.7|205747.1|205597.1|31
1636014430000|2021-11-04 08:27:10|205755.4|205605.4|205750.3|205600.3|205755.4|205605.4|205746.5|205596.5|29
1636014440000|2021-11-04 08:27:20|205750.4|205600.4|205751|205601|205757.4|205607.4|205749.8|205599.8|27
1636014450000|2021-11-04 08:27:30|205751.9|205601.9|205752.3|205602.3|205756.3|205606.3|205751|205601|29
1636014460000|2021-11-04 08:27:40|205752.7|205602.7|205744.2|205594.2|205755.7|205605.7|205740.9|205590.9|30
1636014470000|2021-11-04 08:27:50|205752.8|205602.8|205755.6|205605.6|205757.8|205607.8|205748.9|205598.9|33
1636014480000|2021-11-04 08:28:00|205756.6|205606.6|205750.4|205600.4|205760.9|205610.9|205749.2|205599.2|31
1636014490000|2021-11-04 08:28:10|205748.1|205598.1|205758.9|205608.9|205760.9|205610.9|205745.9|205595.9|34
1636014500000|2021-11-04 08:28:20|205758.7|205608.7|205757.2|205607.2|205763.5|205613.5|205754.6|205604.6|22
1636014510000|2021-11-04 08:28:30|205756.8|205606.8|205762.7|205612.7|205771|205621|205748|205598|34
1636014520000|2021-11-04 08:28:40|205766.3|205616.3|205740.1|205590.1|205766.4|205616.4|205739.9|205589.9|35
1636014530000|2021-11-04 08:28:50|205740.7|205590.7|205747.7|205597.7|205747.7|205597.7|205736|205586|29
1636014540000|2021-11-04 08:29:00|205749.2|205599.2|205739.9|205589.9|205750.6|205600.6|205737.7|205587.7|34
1636014550000|2021-11-04 08:29:10|205740.4|205590.4|205742.5|205592.5|205750.6|205600.6|205738.3|205588.3|31
1636014560000|2021-11-04 08:29:20|205746|205596|205793.1|205643.1|205793.1|205643.1|205746|205596|32
1636014570000|2021-11-04 08:29:30|205794.9|205644.9|205818.9|205668.9|205821.2|205671.2|205793.5|205643.5|31
1636014580000|2021-11-04 08:29:40|205819|205669|205835.1|205685.1|205836.3|205686.3|205817.4|205667.4|36
1636014590000|2021-11-04 08:29:50|205834.4|205684.4|205859.7|205709.7|205864.3|205714.3|205831.3|205681.3|26
1636014600000|2021-11-04 08:30:00|205859.9|205709.9|205877.7|205727.7|205882.6|205732.6|205859.6|205709.6|33
1636014610000|2021-11-04 08:30:10|205878.3|205728.3|205869.6|205719.6|205879.3|205729.3|205860.7|205710.7|33
1636014620000|2021-11-04 08:30:20|205868.7|205718.7|205861.8|205711.8|205871.4|205721.4|205835.7|205685.7|33
1636014630000|2021-11-04 08:30:30|205860.7|205710.7|205867.5|205717.5|205868.9|205718.9|205858.7|205708.7|32
1636014640000|2021-11-04 08:30:40|205866.4|205716.4|205864.6|205714.6|205866.4|205716.4|205863.4|205713.4|22
1636014650000|2021-11-04 08:30:50|205864.5|205714.5|205858.7|205708.7|205866.7|205716.7|205852|205702|35
1636014660000|2021-11-04 08:31:00|205858.1|205708.1|205859.8|205709.8|205860|205710|205854.9|205704.9|26
1636014670000|2021-11-04 08:31:10|205858.8|205708.8|205858.7|205708.7|205859.9|205709.9|205855.9|205705.9|21
1636014680000|2021-11-04 08:31:20|205858.8|205708.8|205859.9|205709.9|205862.9|205712.9|205856.5|205706.5|29
1636014690000|2021-11-04 08:31:30|205857.2|205707.2|205857.3|205707.3|205859.1|205709.1|205854.8|205704.8|20
1636014700000|2021-11-04 08:31:40|205857.6|205707.6|205856|205706|205859.9|205709.9|205856|205706|19
1636014710000|2021-11-04 08:31:50|205856.1|205706.1|205857.1|205707.1|205858.9|205708.9|205854.2|205704.2|16
1636014720000|2021-11-04 08:32:00|205857.4|205707.4|205857.4|205707.4|205860.6|205710.6|205857.3|205707.3|19
1636014730000|2021-11-04 08:32:10|205856|205706|205859.1|205709.1|205859.7|205709.7|205853.8|205703.8|18
1636014740000|2021-11-04 08:32:20|205858.7|205708.7|205813.6|205663.6|205859.7|205709.7|205811.2|205661.2|32
1636014750000|2021-11-04 08:32:30|205816.9|205666.9|205823.7|205673.7|205826.9|205676.9|205813.3|205663.3|30
1636014760000|2021-11-04 08:32:40|205823.8|205673.8|205819.9|205669.9|205828.5|205678.5|205813.8|205663.8|34
1636014770000|2021-11-04 08:32:50|205817.8|205667.8|205818.2|205668.2|205822.5|205672.5|205814.9|205664.9|27
1636014780000|2021-11-04 08:33:00|205818.3|205668.3|205822.5|205672.5|205827.5|205677.5|205815.2|205665.2|32
1636014790000|2021-11-04 08:33:10|205824.7|205674.7|205814.8|205664.8|205829.5|205679.5|205814.8|205664.8|29
1636014800000|2021-11-04 08:33:20|205814.4|205664.4|205822.5|205672.5|205827.2|205677.2|205814.4|205664.4|37
1636014810000|2021-11-04 08:33:30|205823|205673|205811.9|205661.9|205832|205682|205805.7|205655.7|32
1636014820000|2021-11-04 08:33:40|205809.8|205659.8|205819|205669|205820.4|205670.4|205809.8|205659.8|29
1636014830000|2021-11-04 08:33:50|205818|205668|205749.6|205599.6|205818|205668|205747.5|205597.5|34
1636014840000|2021-11-04 08:34:00|205751.2|205601.2|205769.4|205619.4|205769.6|205619.6|205751.1|205601.1|34
1636014850000|2021-11-04 08:34:10|205768.9|205618.9|205769.6|205619.6|205770.2|205620.2|205768.8|205618.8|15
1636014860000|2021-11-04 08:34:20|205769.7|205619.7|205771.3|205621.3|205774.8|205624.8|205769.1|205619.1|18
1636014870000|2021-11-04 08:34:30|205772.1|205622.1|205777.1|205627.1|205778.5|205628.5|205771.5|205621.5|32
1636014880000|2021-11-04 08:34:40|205778.8|205628.8|205813.7|205663.7|205813.7|205663.7|205778.8|205628.8|35
1636014890000|2021-11-04 08:34:50|205811.7|205661.7|205816.7|205666.7|205825.1|205675.1|205810.5|205660.5|28
1636014900000|2021-11-04 08:35:00|205823.1|205673.1|205817|205667|205823.6|205673.6|205811.8|205661.8|34
1636014910000|2021-11-04 08:35:10|205817.9|205667.9|205813.9|205663.9|205820.3|205670.3|205811.2|205661.2|34
1636014920000|2021-11-04 08:35:20|205814.9|205664.9|205819.5|205669.5|205819.5|205669.5|205809.9|205659.9|32
1636014930000|2021-11-04 08:35:30|205817.8|205667.8|205796.6|205646.6|205821.5|205671.5|205784.4|205634.4|30
1636014940000|2021-11-04 08:35:40|205794.5|205644.5|205792.3|205642.3|205799.4|205649.4|205787.3|205637.3|32
1636014950000|2021-11-04 08:35:50|205794.5|205644.5|205787.3|205637.3|205819.9|205669.9|205785.9|205635.9|37
1636014960000|2021-11-04 08:36:00|205786.3|205636.3|205790.8|205640.8|205791.5|205641.5|205783.9|205633.9|34
1636014970000|2021-11-04 08:36:10|205791|205641|205793|205643|205797.4|205647.4|205789.4|205639.4|30
1636014980000|2021-11-04 08:36:20|205789.2|205639.2|205795|205645|205795|205645|205788.4|205638.4|30
1636014990000|2021-11-04 08:36:30|205799.4|205649.4|205791.9|205641.9|205799.4|205649.4|205787.8|205637.8|35
1636015000000|2021-11-04 08:36:40|205790.8|205640.8|205793.9|205643.9|205799.1|205649.1|205790.1|205640.1|26
1636015010000|2021-11-04 08:36:50|205796.1|205646.1|205775.7|205625.7|205796.1|205646.1|205774.6|205624.6|33
1636015020000|2021-11-04 08:37:00|205774.3|205624.3|205774.9|205624.9|205775.6|205625.6|205764.5|205614.5|34
1636015030000|2021-11-04 08:37:10|205774.5|205624.5|205776.8|205626.8|205780.9|205630.9|205768.7|205618.7|32
1636015040000|2021-11-04 08:37:20|205777.3|205627.3|205796.1|205646.1|205799|205649|205777.1|205627.1|34
1636015050000|2021-11-04 08:37:30|205793.7|205643.7|205797.2|205647.2|205802|205652|205790.4|205640.4|35
1636015060000|2021-11-04 08:37:40|205797.1|205647.1|205801.5|205651.5|205802.7|205652.7|205796.2|205646.2|26
1636015070000|2021-11-04 08:37:50|205801.9|205651.9|205815.7|205665.7|205817.1|205667.1|205796.8|205646.8|33
1636015080000|2021-11-04 08:38:00|205809.8|205659.8|205821.4|205671.4|205821.9|205671.9|205809.8|205659.8|35
1636015090000|2021-11-04 08:38:10|205820.9|205670.9|205808.1|205658.1|205821.6|205671.6|205805.7|205655.7|28
1636015100000|2021-11-04 08:38:20|205808.5|205658.5|205806.9|205656.9|205809|205659|205797.9|205647.9|27
1636015110000|2021-11-04 08:38:30|205806.1|205656.1|205809.6|205659.6|205810.3|205660.3|205803.1|205653.1|30
1636015120000|2021-11-04 08:38:40|205808.5|205658.5|205810.3|205660.3|205811.5|205661.5|205805.9|205655.9|20
1636015130000|2021-11-04 08:38:50|205810.4|205660.4|205853.1|205703.1|205854|205704|205810.4|205660.4|37
1636015140000|2021-11-04 08:39:00|205855.2|205705.2|205831.2|205681.2|205855.6|205705.6|205826.5|205676.5|27
1636015150000|2021-11-04 08:39:10|205832.3|205682.3|205829.9|205679.9|205832.3|205682.3|205827.6|205677.6|18
1636015160000|2021-11-04 08:39:20|205830.2|205680.2|205832.7|205682.7|205833.4|205683.4|205830.2|205680.2|25
1636015170000|2021-11-04 08:39:30|205831.9|205681.9|205810.9|205660.9|205832.2|205682.2|205810.1|205660.1|34
1636015180000|2021-11-04 08:39:40|205812.3|205662.3|205737.4|205587.4|205815.5|205665.5|205726.4|205576.4|33
1636015190000|2021-11-04 08:39:50|205735.7|205585.7|205730.6|205580.6|205746.9|205596.9|205728.3|205578.3|31
1636015200000|2021-11-04 08:40:00|205730.3|205580.3|205770.3|205620.3|205770.3|205620.3|205727.7|205577.7|32
1636015210000|2021-11-04 08:40:10|205769|205619|205772|205622|205776.8|205626.8|205767.4|205617.4|28
1636015220000|2021-11-04 08:40:20|205773.1|205623.1|205767|205617|205778.3|205628.3|205748.2|205598.2|31
1636015230000|2021-11-04 08:40:30|205766.6|205616.6|205762.8|205612.8|205766.6|205616.6|205747.3|205597.3|33
1636015240000|2021-11-04 08:40:40|205762.4|205612.4|205760.2|205610.2|205764.1|205614.1|205758.4|205608.4|22
1636015250000|2021-11-04 08:40:50|205759.8|205609.8|205760|205610|205761.8|205611.8|205759|205609|15
1636015260000|2021-11-04 08:41:00|205760.1|205610.1|205772.4|205622.4|205772.4|205622.4|205759.1|205609.1|25
1636015270000|2021-11-04 08:41:10|205775.2|205625.2|205764|205614|205778.5|205628.5|205759.5|205609.5|25
1636015280000|2021-11-04 08:41:20|205763.6|205613.6|205727.4|205577.4|205763.9|205613.9|205726.2|205576.2|29
1636015290000|2021-11-04 08:41:30|205726.7|205576.7|205735.7|205585.7|205740.3|205590.3|205726.7|205576.7|23
1636015300000|2021-11-04 08:41:40|205733.9|205583.9|205745.4|205595.4|205747.2|205597.2|205732.1|205582.1|25
1636015310000|2021-11-04 08:41:50|205743.5|205593.5|205735|205585|205743.5|205593.5|205733.4|205583.4|20
1636015320000|2021-11-04 08:42:00|205735.5|205585.5|205739.7|205589.7|205740.8|205590.8|205735.5|205585.5|21
1636015330000|2021-11-04 08:42:10|205739.4|205589.4|205738.4|205588.4|205739.6|205589.6|205735.8|205585.8|18
1636015340000|2021-11-04 08:42:20|205737.6|205587.6|205775.6|205625.6|205775.6|205625.6|205737.6|205587.6|28
1636015350000|2021-11-04 08:42:30|205781.5|205631.5|205791.1|205641.1|205791.8|205641.8|205781.5|205631.5|31
1636015360000|2021-11-04 08:42:40|205789.9|205639.9|205789.7|205639.7|205791.6|205641.6|205785.3|205635.3|25
1636015370000|2021-11-04 08:42:50|205788.6|205638.6|205790.8|205640.8|205790.8|205640.8|205786.9|205636.9|20
1636015380000|2021-11-04 08:43:00|205789.8|205639.8|205794.4|205644.4|205801.1|205651.1|205789.7|205639.7|30
1636015390000|2021-11-04 08:43:10|205794.3|205644.3|205775.6|205625.6|205795.2|205645.2|205770|205620|24
1636015400000|2021-11-04 08:43:20|205777.1|205627.1|205776.9|205626.9|205777.1|205627.1|205772.5|205622.5|22
1636015410000|2021-11-04 08:43:30|205777|205627|205823.9|205673.9|205828.1|205678.1|205776.4|205626.4|29
1636015420000|2021-11-04 08:43:40|205820.8|205670.8|205835|205685|205835|205685|205820.8|205670.8|28
1636015430000|2021-11-04 08:43:50|205837.2|205687.2|205835.4|205685.4|205837.2|205687.2|205830.9|205680.9|21
1636015440000|2021-11-04 08:44:00|205836|205686|205827.9|205677.9|205836|205686|205814.5|205664.5|33
1636015450000|2021-11-04 08:44:10|205828.5|205678.5|205859.3|205709.3|205861.6|205711.6|205828.5|205678.5|37
1636015460000|2021-11-04 08:44:20|205861|205711|205866.1|205716.1|205868.3|205718.3|205857.7|205707.7|26
1636015470000|2021-11-04 08:44:30|205862.1|205712.1|205868|205718|205872.3|205722.3|205862.1|205712.1|29
1636015480000|2021-11-04 08:44:40|205868.4|205718.4|205860.4|205710.4|205872.3|205722.3|205858.5|205708.5|28
1636015490000|2021-11-04 08:44:50|205859.9|205709.9|205876.6|205726.6|205877.2|205727.2|205856.1|205706.1|25
1636015500000|2021-11-04 08:45:00|205876.2|205726.2|205876.1|205726.1|205877.4|205727.4|205870.7|205720.7|34
1636015510000|2021-11-04 08:45:10|205878.1|205728.1|205876.5|205726.5|205878.7|205728.7|205875|205725|28
1636015520000|2021-11-04 08:45:20|205876.3|205726.3|205868.6|205718.6|205876.4|205726.4|205868.6|205718.6|20
1636015530000|2021-11-04 08:45:30|205869.6|205719.6|205872.1|205722.1|205872.5|205722.5|205869.6|205719.6|21
1636015540000|2021-11-04 08:45:40|205872.2|205722.2|205876.7|205726.7|205876.7|205726.7|205871.2|205721.2|24
1636015550000|2021-11-04 08:45:50|205876|205726|205869.2|205719.2|205876.6|205726.6|205865.6|205715.6|28
1636015560000|2021-11-04 08:46:00|205868.5|205718.5|205868.6|205718.6|205871.1|205721.1|205867.4|205717.4|32
1636015570000|2021-11-04 08:46:10|205868.4|205718.4|205863.6|205713.6|205868.4|205718.4|205863.5|205713.5|22
1636015580000|2021-11-04 08:46:20|205862.5|205712.5|205863.3|205713.3|205863.9|205713.9|205860.6|205710.6|17
1636015590000|2021-11-04 08:46:30|205863.6|205713.6|205789.5|205639.5|205866.9|205716.9|205780.6|205630.6|30
1636015600000|2021-11-04 08:46:40|205788.2|205638.2|205799.1|205649.1|205807.9|205657.9|205788.1|205638.1|35
1636015610000|2021-11-04 08:46:50|205799.5|205649.5|205793|205643|205803.7|205653.7|205790.6|205640.6|32
1636015620000|2021-11-04 08:47:00|205793.1|205643.1|205814.7|205664.7|205822.7|205672.7|205793.1|205643.1|30
1636015630000|2021-11-04 08:47:10|205814.9|205664.9|205833.4|205683.4|205835.2|205685.2|205813.5|205663.5|24
1636015640000|2021-11-04 08:47:20|205833.2|205683.2|205838.5|205688.5|205838.5|205688.5|205833.2|205683.2|18
1636015650000|2021-11-04 08:47:30|205837.6|205687.6|205834.4|205684.4|205837.6|205687.6|205832.5|205682.5|25
1636015660000|2021-11-04 08:47:40|205834.1|205684.1|205831.6|205681.6|205835.6|205685.6|205829.2|205679.2|27
1636015670000|2021-11-04 08:47:50|205830.6|205680.6|205835.2|205685.2|205835.2|205685.2|205830.4|205680.4|23
1636015680000|2021-11-04 08:48:00|205835.1|205685.1|205838.3|205688.3|205839.6|205689.6|205835.1|205685.1|20
1636015690000|2021-11-04 08:48:10|205839.1|205689.1|205864.2|205714.2|205867|205717|205835.6|205685.6|29
1636015700000|2021-11-04 08:48:20|205864|205714|205829.6|205679.6|205866.7|205716.7|205829|205679|29
1636015710000|2021-11-04 08:48:30|205828.1|205678.1|205838.3|205688.3|205838.3|205688.3|205826.8|205676.8|28
1636015720000|2021-11-04 08:48:40|205836.2|205686.2|205865.9|205715.9|205866.9|205716.9|205835.7|205685.7|29
1636015730000|2021-11-04 08:48:50|205868.6|205718.6|205868.3|205718.3|205871.5|205721.5|205867.5|205717.5|31
1636015740000|2021-11-04 08:49:00|205868.8|205718.8|205867.2|205717.2|205868.8|205718.8|205863.5|205713.5|21
1636015750000|2021-11-04 08:49:10|205868.5|205718.5|205867.2|205717.2|205869.2|205719.2|205865.8|205715.8|26
1636015760000|2021-11-04 08:49:20|205867.6|205717.6|205866.1|205716.1|205867.7|205717.7|205864.7|205714.7|31
1636015770000|2021-11-04 08:49:30|205865.5|205715.5|205870|205720|205870.8|205720.8|205865.5|205715.5|18
1636015780000|2021-11-04 08:49:40|205869.9|205719.9|205858|205708|205873.1|205723.1|205858|205708|27
1636015790000|2021-11-04 08:49:50|205858.4|205708.4|205863.9|205713.9|205865.1|205715.1|205858.4|205708.4|35
1636015800000|2021-11-04 08:50:00|205864.5|205714.5|205870.2|205720.2|205870.2|205720.2|205861.7|205711.7|35
1636015810000|2021-11-04 08:50:10|205869.9|205719.9|205866.1|205716.1|205872|205722|205865.6|205715.6|28
1636015820000|2021-11-04 08:50:20|205864.8|205714.8|205856.2|205706.2|205864.8|205714.8|205853.7|205703.7|36
1636015830000|2021-11-04 08:50:30|205855.6|205705.6|205819.4|205669.4|205856|205706|205817.8|205667.8|28
1636015840000|2021-11-04 08:50:40|205819.8|205669.8|205841.3|205691.3|205842.6|205692.6|205819.2|205669.2|29
1636015850000|2021-11-04 08:50:50|205844.7|205694.7|205844.7|205694.7|205850.4|205700.4|205844.2|205694.2|31
1636015860000|2021-11-04 08:51:00|205843.9|205693.9|205832.5|205682.5|205845.1|205695.1|205825.4|205675.4|26
1636015870000|2021-11-04 08:51:10|205831.6|205681.6|205821.9|205671.9|205831.6|205681.6|205818.6|205668.6|32
1636015880000|2021-11-04 08:51:20|205822.1|205672.1|205811.6|205661.6|205822.5|205672.5|205808.4|205658.4|30
1636015890000|2021-11-04 08:51:30|205811.4|205661.4|205805.3|205655.3|205811.4|205661.4|205799.7|205649.7|38
1636015900000|2021-11-04 08:51:40|205805|205655|205810.4|205660.4|205821.2|205671.2|205804.1|205654.1|26
1636015910000|2021-11-04 08:51:50|205811|205661|205810.4|205660.4|205814.9|205664.9|205808.8|205658.8|24
1636015920000|2021-11-04 08:52:00|205810.3|205660.3|205835.2|205685.2|205835.5|205685.5|205810.3|205660.3|31
1636015930000|2021-11-04 08:52:10|205835.1|205685.1|205797.9|205647.9|205835.1|205685.1|205793.4|205643.4|36
1636015940000|2021-11-04 08:52:20|205810|205660|205823.1|205673.1|205824.5|205674.5|205796|205646|35
1636015950000|2021-11-04 08:52:30|205823.7|205673.7|205792.6|205642.6|205823.7|205673.7|205789|205639|34
1636015960000|2021-11-04 08:52:40|205792.1|205642.1|205795.9|205645.9|205801.1|205651.1|205791.7|205641.7|34
1636015970000|2021-11-04 08:52:50|205796.7|205646.7|205799.3|205649.3|205801.4|205651.4|205792.2|205642.2|35
1636015980000|2021-11-04 08:53:00|205799.8|205649.8|205788.8|205638.8|205800.9|205650.9|205788.2|205638.2|34
1636015990000|2021-11-04 08:53:10|205789.3|205639.3|205787.1|205637.1|205790.6|205640.6|205783.5|205633.5|21
1636016000000|2021-11-04 08:53:20|205785.8|205635.8|205794.4|205644.4|205794.4|205644.4|205785.1|205635.1|26
1636016010000|2021-11-04 08:53:30|205791.3|205641.3|205789|205639|205792.1|205642.1|205788.4|205638.4|24
1636016020000|2021-11-04 08:53:40|205791.7|205641.7|205822.8|205672.8|205826.2|205676.2|205791.7|205641.7|31
1636016030000|2021-11-04 08:53:50|205822.7|205672.7|205816.6|205666.6|205825.3|205675.3|205815|205665|34
1636016040000|2021-11-04 08:54:00|205817|205667|205821.6|205671.6|205821.6|205671.6|205815.4|205665.4|32
1636016050000|2021-11-04 08:54:10|205820.5|205670.5|205820.8|205670.8|205820.8|205670.8|205814.1|205664.1|25
1636016060000|2021-11-04 08:54:20|205821.1|205671.1|205830.8|205680.8|205831.1|205681.1|205820.3|205670.3|27
1636016070000|2021-11-04 08:54:30|205830.2|205680.2|205866.3|205716.3|205867.8|205717.8|205830.2|205680.2|35
1636016080000|2021-11-04 08:54:40|205868|205718|205872.4|205722.4|205872.9|205722.9|205866.3|205716.3|23
1636016090000|2021-11-04 08:54:50|205871.5|205721.5|205876.7|205726.7|205876.7|205726.7|205871.5|205721.5|14
1636016100000|2021-11-04 08:55:00|205868|205718|205873|205723|205876.8|205726.8|205868|205718|17
1636016110000|2021-11-04 08:55:10|205872.5|205722.5|205860.3|205710.3|205873.7|205723.7|205859|205709|33
1636016120000|2021-11-04 08:55:20|205859.9|205709.9|205888|205738|205888|205738|205859.9|205709.9|30
1636016130000|2021-11-04 08:55:30|205887.9|205737.9|205934.9|205784.9|205936.5|205786.5|205885.2|205735.2|33
1636016140000|2021-11-04 08:55:40|205933|205783|205945.9|205795.9|205948.5|205798.5|205932.6|205782.6|38
1636016150000|2021-11-04 08:55:50|205947.8|205797.8|205948.2|205798.2|205952.1|205802.1|205947.8|205797.8|26
1636016160000|2021-11-04 08:56:00|205948.5|205798.5|206000.7|205850.7|206000.7|205850.7|205948.5|205798.5|29
1636016170000|2021-11-04 08:56:10|206001.1|205851.1|205993.3|205843.3|206015|205865|205987.2|205837.2|29
1636016180000|2021-11-04 08:56:20|205993.5|205843.5|205961.5|205811.5|205994.9|205844.9|205959.9|205809.9|30
1636016190000|2021-11-04 08:56:30|205964.3|205814.3|205995.7|205845.7|205998.3|205848.3|205964.3|205814.3|34
1636016200000|2021-11-04 08:56:40|205995.5|205845.5|206033|205883|206033|205883|205993.4|205843.4|27
1636016210000|2021-11-04 08:56:50|206031.9|205881.9|206002.4|205852.4|206031.9|205881.9|205997.2|205847.2|33
1636016220000|2021-11-04 08:57:00|206000.1|205850.1|205976.7|205826.7|206000.6|205850.6|205974.4|205824.4|24
1636016230000|2021-11-04 08:57:10|205977|205827|205988.4|205838.4|205989.5|205839.5|205977|205827|26
1636016240000|2021-11-04 08:57:20|205987.9|205837.9|205943.7|205793.7|205987.9|205837.9|205942.6|205792.6|36
1636016250000|2021-11-04 08:57:30|205942.1|205792.1|205944.5|205794.5|205949.3|205799.3|205938.6|205788.6|31
1636016260000|2021-11-04 08:57:40|205943.2|205793.2|205958.6|205808.6|205959.6|205809.6|205940|205790|30
1636016270000|2021-11-04 08:57:50|205957|205807|205961.1|205811.1|205963.9|205813.9|205957|205807|26
1636016280000|2021-11-04 08:58:00|205960.6|205810.6|205960.9|205810.9|205962.4|205812.4|205959.6|205809.6|23
1636016290000|2021-11-04 08:58:10|205961.2|205811.2|205961|205811|205962.8|205812.8|205960.5|205810.5|28
1636016300000|2021-11-04 08:58:20|205954.4|205804.4|205908.7|205758.7|205954.8|205804.8|205904.4|205754.4|32
1636016310000|2021-11-04 08:58:30|205909.4|205759.4|205940.7|205790.7|205941.5|205791.5|205908.7|205758.7|33
1636016320000|2021-11-04 08:58:40|205940.2|205790.2|205939.6|205789.6|205940.2|205790.2|205931.1|205781.1|34
1636016330000|2021-11-04 08:58:50|205938.6|205788.6|205944.6|205794.6|205944.6|205794.6|205933.8|205783.8|34
1636016340000|2021-11-04 08:59:00|205946|205796|205916.6|205766.6|205962.3|205812.3|205916.6|205766.6|31
1636016350000|2021-11-04 08:59:10|205911.7|205761.7|205866.6|205716.6|205914.2|205764.2|205862.8|205712.8|34
1636016360000|2021-11-04 08:59:20|205860.2|205710.2|205861|205711|205862.3|205712.3|205857|205707|17
1636016370000|2021-11-04 08:59:30|205860.5|205710.5|205858.4|205708.4|205865.4|205715.4|205854.5|205704.5|27
1636016380000|2021-11-04 08:59:40|205854.7|205704.7|205834.5|205684.5|205854.7|205704.7|205831.2|205681.2|30
1636016390000|2021-11-04 08:59:50|205835.6|205685.6|205852.9|205702.9|205852.9|205702.9|205830.8|205680.8|32
1636016400000|2021-11-04 09:00:00|205853.3|205703.3|205857.7|205707.7|205858.3|205708.3|205835|205685|36
1636016410000|2021-11-04 09:00:10|205856.9|205706.9|205858.4|205708.4|205861.5|205711.5|205851.9|205701.9|30
1636016420000|2021-11-04 09:00:20|205858.1|205708.1|205842.2|205692.2|205860|205710|205842.1|205692.1|32
1636016430000|2021-11-04 09:00:30|205849.5|205699.5|205844.1|205694.1|205862.7|205712.7|205843.2|205693.2|38
1636016440000|2021-11-04 09:00:40|205844.5|205694.5|205855.6|205705.6|205862.3|205712.3|205842.3|205692.3|34
1636016450000|2021-11-04 09:00:50|205857|205707|205838.8|205688.8|205857.5|205707.5|205825.9|205675.9|35
1636016460000|2021-11-04 09:01:00|205840.2|205690.2|205837.8|205687.8|205848.6|205698.6|205835.1|205685.1|29
1636016470000|2021-11-04 09:01:10|205839.3|205689.3|205842.6|205692.6|205842.6|205692.6|205833.9|205683.9|33
1636016480000|2021-11-04 09:01:20|205840.4|205690.4|205841.5|205691.5|205844.5|205694.5|205838.1|205688.1|27
1636016490000|2021-11-04 09:01:30|205841.8|205691.8|205837.6|205687.6|205841.8|205691.8|205832.5|205682.5|33
1636016500000|2021-11-04 09:01:40|205838|205688|205851|205701|205854.8|205704.8|205838|205688|28
1636016510000|2021-11-04 09:01:50|205849.3|205699.3|205862.7|205712.7|205870.1|205720.1|205847.2|205697.2|29
1636016520000|2021-11-04 09:02:00|205862.5|205712.5|205864.6|205714.6|205867.5|205717.5|205858.6|205708.6|28
1636016530000|2021-11-04 09:02:10|205865.2|205715.2|205866.7|205716.7|205868.8|205718.8|205865.2|205715.2|26
1636016540000|2021-11-04 09:02:20|205867.2|205717.2|205867.5|205717.5|205869.2|205719.2|205863.2|205713.2|27
1636016550000|2021-11-04 09:02:30|205867.3|205717.3|205874.4|205724.4|205874.9|205724.9|205867.3|205717.3|31
1636016560000|2021-11-04 09:02:40|205874.9|205724.9|205874.1|205724.1|205875.2|205725.2|205874.1|205724.1|18
1636016570000|2021-11-04 09:02:50|205874.2|205724.2|205867.2|205717.2|205874.3|205724.3|205864.7|205714.7|30
1636016580000|2021-11-04 09:03:00|205866.2|205716.2|205863.9|205713.9|205866.8|205716.8|205863.7|205713.7|25
1636016590000|2021-11-04 09:03:10|205863.3|205713.3|205867|205717|205867|205717|205862.8|205712.8|17
1636016600000|2021-11-04 09:03:20|205866.8|205716.8|205865.3|205715.3|205866.8|205716.8|205864.1|205714.1|19
1636016610000|2021-11-04 09:03:30|205865.7|205715.7|205869|205719|205869|205719|205864.5|205714.5|31
1636016620000|2021-11-04 09:03:40|205867.8|205717.8|205876.1|205726.1|205876.4|205726.4|205863.5|205713.5|27
1636016630000|2021-11-04 09:03:50|205876.9|205726.9|205897.3|205747.3|205901.7|205751.7|205876.3|205726.3|24
1636016640000|2021-11-04 09:04:00|205897.2|205747.2|205906|205756|205907.8|205757.8|205896.1|205746.1|24
1636016650000|2021-11-04 09:04:10|205904.7|205754.7|205902.6|205752.6|205906.5|205756.5|205901.9|205751.9|29
1636016660000|2021-11-04 09:04:20|205902.9|205752.9|205903.7|205753.7|205904.1|205754.1|205902.6|205752.6|10
1636016670000|2021-11-04 09:04:30|205903.2|205753.2|205904.4|205754.4|205904.8|205754.8|205903.2|205753.2|14
1636016680000|2021-11-04 09:04:40|205903.9|205753.9|205890.5|205740.5|205903.9|205753.9|205877.7|205727.7|30
1636016690000|2021-11-04 09:04:50|205889.2|205739.2|205895.1|205745.1|205898.8|205748.8|205888.3|205738.3|23
1636016700000|2021-11-04 09:05:00|205892.5|205742.5|205894.8|205744.8|205897.8|205747.8|205892.5|205742.5|30
1636016710000|2021-11-04 09:05:10|205893.3|205743.3|205893.2|205743.2|205894.9|205744.9|205893.1|205743.1|19
1636016720000|2021-11-04 09:05:20|205892.9|205742.9|205888.4|205738.4|205895.1|205745.1|205886.8|205736.8|24
1636016730000|2021-11-04 09:05:30|205888.1|205738.1|205882.9|205732.9|205890.8|205740.8|205882|205732|21
1636016740000|2021-11-04 09:05:40|205882.8|205732.8|205882.7|205732.7|205885.8|205735.8|205880.7|205730.7|24
1636016750000|2021-11-04 09:05:50|205883.4|205733.4|205876.6|205726.6|205883.4|205733.4|205872.7|205722.7|24
1636016760000|2021-11-04 09:06:00|205877.1|205727.1|205888.8|205738.8|205890|205740|205871.5|205721.5|33
1636016770000|2021-11-04 09:06:10|205887.5|205737.5|205887.7|205737.7|205892.3|205742.3|205885.3|205735.3|31
1636016780000|2021-11-04 09:06:20|205887.3|205737.3|205888.1|205738.1|205889.3|205739.3|205885.7|205735.7|29
1636016790000|2021-11-04 09:06:30|205888.4|205738.4|205887.4|205737.4|205889.4|205739.4|205886.7|205736.7|23
1636016800000|2021-11-04 09:06:40|205887.6|205737.6|205874.7|205724.7|205887.7|205737.7|205873.5|205723.5|27
1636016810000|2021-11-04 09:06:50|205874.8|205724.8|205879.7|205729.7|205882.2|205732.2|205874.8|205724.8|24
1636016820000|2021-11-04 09:07:00|205879.1|205729.1|205871.5|205721.5|205887.4|205737.4|205870.3|205720.3|29
1636016830000|2021-11-04 09:07:10|205869.8|205719.8|205864.6|205714.6|205873.5|205723.5|205857|205707|28
1636016840000|2021-11-04 09:07:20|205866.9|205716.9|205810.8|205660.8|205868.7|205718.7|205810.8|205660.8|28
1636016850000|2021-11-04 09:07:30|205814.6|205664.6|205828.8|205678.8|205830.6|205680.6|205809.7|205659.7|33
1636016860000|2021-11-04 09:07:40|205830|205680|205840.8|205690.8|205841.1|205691.1|205826.7|205676.7|35
1636016870000|2021-11-04 09:07:50|205841|205691|205830.8|205680.8|205841|205691|205830.8|205680.8|25
1636016880000|2021-11-04 09:08:00|205830.2|205680.2|205807.7|205657.7|205833.6|205683.6|205805.2|205655.2|23
1636016890000|2021-11-04 09:08:10|205805.2|205655.2|205826.7|205676.7|205828.8|205678.8|205788.9|205638.9|32
1636016900000|2021-11-04 09:08:20|205812.7|205662.7|205843.2|205693.2|205849.8|205699.8|205812.7|205662.7|35
1636016910000|2021-11-04 09:08:30|205845.7|205695.7|205841.3|205691.3|205846.7|205696.7|205833.2|205683.2|28
1636016920000|2021-11-04 09:08:40|205838.9|205688.9|205839.7|205689.7|205845.8|205695.8|205837.1|205687.1|33
1636016930000|2021-11-04 09:08:50|205839.9|205689.9|205836.5|205686.5|205841.9|205691.9|205835.3|205685.3|24
1636016940000|2021-11-04 09:09:00|205837.3|205687.3|205836.5|205686.5|205839|205689|205836.3|205686.3|23
1636016950000|2021-11-04 09:09:10|205836.7|205686.7|205833.1|205683.1|205839.1|205689.1|205828.2|205678.2|34
1636016960000|2021-11-04 09:09:20|205832.8|205682.8|205830.2|205680.2|205833.4|205683.4|205824.4|205674.4|26
1636016970000|2021-11-04 09:09:30|205829|205679|205829.2|205679.2|205831.4|205681.4|205825.6|205675.6|18
1636016980000|2021-11-04 09:09:40|205828.7|205678.7|205834.7|205684.7|205840.1|205690.1|205828.7|205678.7|28
1636016990000|2021-11-04 09:09:50|205834.6|205684.6|205830.1|205680.1|205839|205689|205828.2|205678.2|35
1636017000000|2021-11-04 09:10:00|205825.2|205675.2|205825.2|205675.2|205834.6|205684.6|205824.4|205674.4|24
1636017010000|2021-11-04 09:10:10|205824.9|205674.9|205827.2|205677.2|205827.5|205677.5|205824.5|205674.5|20
1636017020000|2021-11-04 09:10:20|205827.4|205677.4|205826.3|205676.3|205828.7|205678.7|205824.2|205674.2|24
1636017030000|2021-11-04 09:10:30|205826.8|205676.8|205839.7|205689.7|205839.7|205689.7|205826.2|205676.2|32
1636017040000|2021-11-04 09:10:40|205841.4|205691.4|205828.2|205678.2|205841.4|205691.4|205823.3|205673.3|21
1636017050000|2021-11-04 09:10:50|205828.6|205678.6|205827|205677|205829.6|205679.6|205827|205677|15
1636017060000|2021-11-04 09:11:00|205828.2|205678.2|205837.9|205687.9|205843.8|205693.8|205828.2|205678.2|30
1636017070000|2021-11-04 09:11:10|205839.3|205689.3|205841.7|205691.7|205844|205694|205839|205689|33
1636017080000|2021-11-04 09:11:20|205842.6|205692.6|205882.1|205732.1|205882.1|205732.1|205842.6|205692.6|29
1636017090000|2021-11-04 09:11:30|205880.9|205730.9|205879.6|205729.6|205881.9|205731.9|205879.3|205729.3|25
1636017100000|2021-11-04 09:11:40|205880.6|205730.6|205888.9|205738.9|205890.1|205740.1|205877|205727|31
1636017110000|2021-11-04 09:11:50|205890.2|205740.2|205915.9|205765.9|205925.4|205775.4|205890.2|205740.2|33
1636017120000|2021-11-04 09:12:00|205916.8|205766.8|205914.2|205764.2|205918.1|205768.1|205910.2|205760.2|29
1636017130000|2021-11-04 09:12:10|205913.9|205763.9|205655.5|205505.5|205915|205765|205647.2|205497.2|36
1636017140000|2021-11-04 09:12:20|205670.1|205520.1|205664.9|205514.9|205715.5|205565.5|205655.9|205505.9|31
1636017150000|2021-11-04 09:12:30|205663|205513|205649.9|205499.9|205665.1|205515.1|205649.9|205499.9|24
1636017160000|2021-11-04 09:12:40|205650.7|205500.7|205666.7|205516.7|205703.4|205553.4|205650.7|205500.7|31
1636017170000|2021-11-04 09:12:50|205666.9|205516.9|205695.5|205545.5|205695.5|205545.5|205657|205507|18
1636017180000|2021-11-04 09:13:00|205694.1|205544.1|205707.7|205557.7|205713.6|205563.6|205694.1|205544.1|34
1636017190000|2021-11-04 09:13:10|205706.1|205556.1|205705.4|205555.4|205709.3|205559.3|205705.1|205555.1|23
1636017200000|2021-11-04 09:13:20|205705.1|205555.1|205706.1|205556.1|205709|205559|205704.6|205554.6|29
1636017210000|2021-11-04 09:13:30|205705.7|205555.7|205706.8|205556.8|205709.6|205559.6|205705.7|205555.7|26
1636017220000|2021-11-04 09:13:40|205707.2|205557.2|205710.9|205560.9|205711|205561|205706.1|205556.1|32
1636017230000|2021-11-04 09:13:50|205710.5|205560.5|205709.2|205559.2|205711.7|205561.7|205709.2|205559.2|25
1636017240000|2021-11-04 09:14:00|205709.3|205559.3|205708.2|205558.2|205709.6|205559.6|205627.1|205477.1|25
1636017250000|2021-11-04 09:14:10|205707.7|205557.7|205711.1|205561.1|205712.2|205562.2|205706.4|205556.4|17
1636017260000|2021-11-04 09:14:20|205711.6|205561.6|205708.8|205558.8|205711.6|205561.6|205708.8|205558.8|10
1636017270000|2021-11-04 09:14:30|205709.1|205559.1|205710.9|205560.9|205712.3|205562.3|205709.1|205559.1|15
1636017280000|2021-11-04 09:14:40|205710.1|205560.1|205710.3|205560.3|205712.3|205562.3|205710.1|205560.1|11
1636017290000|2021-11-04 09:14:50|205711.4|205561.4|205710.3|205560.3|205711.8|205561.8|205710.2|205560.2|8
1636017300000|2021-11-04 09:15:00|205710.5|205560.5|205742.9|205592.9|205744.9|205594.9|205710|205560|28
1636017310000|2021-11-04 09:15:10|205743.9|205593.9|205750.7|205600.7|205753.7|205603.7|205742.9|205592.9|27
1636017320000|2021-11-04 09:15:20|205749.2|205599.2|205740.7|205590.7|205753.2|205603.2|205739|205589|24
1636017330000|2021-11-04 09:15:30|205743|205593|205737.1|205587.1|205750.3|205600.3|205736.3|205586.3|32
1636017340000|2021-11-04 09:15:40|205737.3|205587.3|205736.8|205586.8|205740.3|205590.3|205734.8|205584.8|24
1636017350000|2021-11-04 09:15:50|205737.2|205587.2|205735|205585|205737.2|205587.2|205734.3|205584.3|17
1636017360000|2021-11-04 09:16:00|205734.1|205584.1|205748.3|205598.3|205749.9|205599.9|205733.7|205583.7|24
1636017370000|2021-11-04 09:16:10|205746.7|205596.7|205744.5|205594.5|205747.1|205597.1|205742.7|205592.7|30
1636017380000|2021-11-04 09:16:20|205744|205594|205750.4|205600.4|205750.6|205600.6|205743.6|205593.6|21
1636017390000|2021-11-04 09:16:30|205749.1|205599.1|205743.3|205593.3|205749.1|205599.1|205743.3|205593.3|27
1636017400000|2021-11-04 09:16:40|205743.2|205593.2|205746.3|205596.3|205747.7|205597.7|205743.2|205593.2|32
1636017410000|2021-11-04 09:16:50|205745.8|205595.8|205745.8|205595.8|205746.9|205596.9|205745|205595|20
1636017420000|2021-11-04 09:17:00|205745.6|205595.6|205748.7|205598.7|205748.7|205598.7|205741.5|205591.5|30
1636017430000|2021-11-04 09:17:10|205749.2|205599.2|205740.1|205590.1|205749.2|205599.2|205740|205590|19
1636017440000|2021-11-04 09:17:20|205740.3|205590.3|205746.9|205596.9|205749.1|205599.1|205740.3|205590.3|25
1636017450000|2021-11-04 09:17:30|205747.4|205597.4|205741.1|205591.1|205749.1|205599.1|205740.9|205590.9|27
1636017460000|2021-11-04 09:17:40|205741.3|205591.3|205746.3|205596.3|205748.4|205598.4|205741.3|205591.3|32
1636017470000|2021-11-04 09:17:50|205746.8|205596.8|205748.6|205598.6|205750.8|205600.8|205745.4|205595.4|23
1636017480000|2021-11-04 09:18:00|205748.8|205598.8|205751.4|205601.4|205751.4|205601.4|205747.9|205597.9|29
1636017490000|2021-11-04 09:18:10|205735.8|205585.8|205741.5|205591.5|205743|205593|205735.8|205585.8|23
1636017500000|2021-11-04 09:18:20|205742.7|205592.7|205739.5|205589.5|205743.1|205593.1|205738.9|205588.9|23
1636017510000|2021-11-04 09:18:30|205739.6|205589.6|205741.8|205591.8|205741.8|205591.8|205739.6|205589.6|28
1636017520000|2021-11-04 09:18:40|205741.6|205591.6|205743.3|205593.3|205747.6|205597.6|205739.4|205589.4|31
1636017530000|2021-11-04 09:18:50|205743.4|205593.4|205738.8|205588.8|205744.9|205594.9|205737.8|205587.8|20
1636017540000|2021-11-04 09:19:00|205739|205589|205742.1|205592.1|205742.1|205592.1|205739|205589|20
1636017550000|2021-11-04 09:19:10|205741.5|205591.5|205744.5|205594.5|205753.4|205603.4|205739.5|205589.5|23
1636017560000|2021-11-04 09:19:20|205744.3|205594.3|205743.5|205593.5|205754.7|205604.7|205740.7|205590.7|29
1636017570000|2021-11-04 09:19:30|205743|205593|205740.1|205590.1|205744.4|205594.4|205740.1|205590.1|26
1636017580000|2021-11-04 09:19:40|205740.8|205590.8|205739|205589|205741.3|205591.3|205738.5|205588.5|19
1636017590000|2021-11-04 09:19:50|205738.8|205588.8|205714|205564|205738.9|205588.9|205696.2|205546.2|32
1636017600000|2021-11-04 09:20:00|205715.8|205565.8|205718.5|205568.5|205721.3|205571.3|205714.5|205564.5|35
1636017610000|2021-11-04 09:20:10|205718.1|205568.1|205716.6|205566.6|205719.6|205569.6|205716.3|205566.3|38
1636017620000|2021-11-04 09:20:20|205718.3|205568.3|205692.9|205542.9|205720.1|205570.1|205691.5|205541.5|33
1636017630000|2021-11-04 09:20:30|205689.3|205539.3|205702.7|205552.7|205703.1|205553.1|205686|205536|27
1636017640000|2021-11-04 09:20:40|205704.7|205554.7|205704|205554|205712.6|205562.6|205695.2|205545.2|33
1636017650000|2021-11-04 09:20:50|205704.2|205554.2|205696.9|205546.9|205704.9|205554.9|205694.6|205544.6|30
1636017660000|2021-11-04 09:21:00|205697.1|205547.1|205707.5|205557.5|205709.9|205559.9|205695|205545|30
1636017670000|2021-11-04 09:21:10|205710.1|205560.1|205730.4|205580.4|205736.3|205586.3|205704.7|205554.7|33
1636017680000|2021-11-04 09:21:20|205733.3|205583.3|205750.6|205600.6|205750.6|205600.6|205724|205574|33
1636017690000|2021-11-04 09:21:30|205755.7|205605.7|205746.9|205596.9|205755.7|205605.7|205741.5|205591.5|28
1636017700000|2021-11-04 09:21:40|205746|205596|205752.6|205602.6|205755.2|205605.2|205740.1|205590.1|28
1636017710000|2021-11-04 09:21:50|205752.5|205602.5|205754.2|205604.2|205755.4|205605.4|205752.5|205602.5|18
1636017720000|2021-11-04 09:22:00|205754|205604|205755.5|205605.5|205755.5|205605.5|205754|205604|12
1636017730000|2021-11-04 09:22:10|205754.9|205604.9|205737.7|205587.7|205755.5|205605.5|205737.7|205587.7|16
1636017740000|2021-11-04 09:22:20|205738.9|205588.9|205742.4|205592.4|205743.5|205593.5|205738.1|205588.1|26
1636017750000|2021-11-04 09:22:30|205742.7|205592.7|205743|205593|205745.8|205595.8|205741.3|205591.3|20
1636017760000|2021-11-04 09:22:40|205742.8|205592.8|205743.5|205593.5|205743.5|205593.5|205742.4|205592.4|18
1636017770000|2021-11-04 09:22:50|205743.2|205593.2|205743.1|205593.1|205743.4|205593.4|205742.5|205592.5|13
1636017780000|2021-11-04 09:23:00|205742.7|205592.7|205741.9|205591.9|205748.9|205598.9|205740|205590|20
1636017790000|2021-11-04 09:23:10|205741.7|205591.7|205741.5|205591.5|205745.5|205595.5|205740.9|205590.9|27
1636017800000|2021-11-04 09:23:20|205741.2|205591.2|205740.2|205590.2|205741.6|205591.6|205739.6|205589.6|21
1636017810000|2021-11-04 09:23:30|205739.1|205589.1|205735|205585|205741.8|205591.8|205734.4|205584.4|24
1636017820000|2021-11-04 09:23:40|205729.6|205579.6|205739|205589|205739|205589|205723.1|205573.1|32
1636017830000|2021-11-04 09:23:50|205738.3|205588.3|205739.1|205589.1|205739.6|205589.6|205736.9|205586.9|22
1636017840000|2021-11-04 09:24:00|205739.2|205589.2|205738.6|205588.6|205739.2|205589.2|205735.8|205585.8|25
1636017850000|2021-11-04 09:24:10|205737|205587|205648|205498|205737|205587|205647.5|205497.5|33
1636017860000|2021-11-04 09:24:20|205648.5|205498.5|205646.1|205496.1|205651.1|205501.1|205645.6|205495.6|22
1636017870000|2021-11-04 09:24:30|205647.1|205497.1|205646.8|205496.8|205647.1|205497.1|205645.3|205495.3|11
1636017880000|2021-11-04 09:24:40|205646.4|205496.4|205646.6|205496.6|205646.6|205496.6|205646.2|205496.2|13
1636017890000|2021-11-04 09:24:50|205646.8|205496.8|205646.5|205496.5|205648.8|205498.8|205646.5|205496.5|13
1636017900000|2021-11-04 09:25:00|205645.9|205495.9|205610|205460|205647.5|205497.5|205608.4|205458.4|32
1636017910000|2021-11-04 09:25:10|205612.3|205462.3|205608.8|205458.8|205613.2|205463.2|205608.7|205458.7|34
1636017920000|2021-11-04 09:25:20|205609|205459|205612.1|205462.1|205614|205464|205607.9|205457.9|26
1636017930000|2021-11-04 09:25:30|205611.9|205461.9|205609.5|205459.5|205613.3|205463.3|205602.9|205452.9|29
1636017940000|2021-11-04 09:25:40|205609.6|205459.6|205611.7|205461.7|205613.5|205463.5|205608.1|205458.1|23
1636017950000|2021-11-04 09:25:50|205611.9|205461.9|205616.9|205466.9|205616.9|205466.9|205609.6|205459.6|29
1636017960000|2021-11-04 09:26:00|205615.6|205465.6|205610.5|205460.5|205616.3|205466.3|205609.3|205459.3|27
1636017970000|2021-11-04 09:26:10|205609.7|205459.7|205611.9|205461.9|205612.8|205462.8|205609.2|205459.2|20
1636017980000|2021-11-04 09:26:20|205612|205462|205611.4|205461.4|205614.3|205464.3|205607.6|205457.6|27
1636017990000|2021-11-04 09:26:30|205611.5|205461.5|205615.1|205465.1|205615.1|205465.1|205611.5|205461.5|22
1636018000000|2021-11-04 09:26:40|205614.3|205464.3|205612|205462|205614.9|205464.9|205611.4|205461.4|24
1636018010000|2021-11-04 09:26:50|205611.4|205461.4|205609.4|205459.4|205613.9|205463.9|205609.1|205459.1|29
1636018020000|2021-11-04 09:27:00|205611.2|205461.2|205610.1|205460.1|205615.6|205465.6|205609.6|205459.6|26
1636018030000|2021-11-04 09:27:10|205610|205460|205610.1|205460.1|205615|205465|205608.6|205458.6|25
1636018040000|2021-11-04 09:27:20|205610.9|205460.9|205614.8|205464.8|205623.8|205473.8|205610.9|205460.9|25
1636018050000|2021-11-04 09:27:30|205614.7|205464.7|205624.7|205474.7|205626|205476|205614.7|205464.7|21
1636018060000|2021-11-04 09:27:40|205623.6|205473.6|205625.1|205475.1|205629|205479|205623.6|205473.6|23
1636018070000|2021-11-04 09:27:50|205622.2|205472.2|205626.8|205476.8|205627.4|205477.4|205621.8|205471.8|23
1636018080000|2021-11-04 09:28:00|205626.6|205476.6|205627.5|205477.5|205629.2|205479.2|205623.8|205473.8|28
1636018090000|2021-11-04 09:28:10|205625.9|205475.9|205628.4|205478.4|205628.8|205478.8|205625.9|205475.9|27
1636018100000|2021-11-04 09:28:20|205628.7|205478.7|205624.1|205474.1|205629.1|205479.1|205623.7|205473.7|23
1636018110000|2021-11-04 09:28:30|205623.9|205473.9|205621.3|205471.3|205625.7|205475.7|205621.3|205471.3|22
1636018120000|2021-11-04 09:28:40|205622.5|205472.5|205623.7|205473.7|205624.8|205474.8|205622.1|205472.1|25
1636018130000|2021-11-04 09:28:50|205623.8|205473.8|205625.1|205475.1|205625.4|205475.4|205623.3|205473.3|17
1636018140000|2021-11-04 09:29:00|205624.3|205474.3|205628.5|205478.5|205629.3|205479.3|205618.3|205468.3|31
1636018150000|2021-11-04 09:29:10|205628|205478|205628.2|205478.2|205631|205481|205625.6|205475.6|27
1636018160000|2021-11-04 09:29:20|205626.9|205476.9|205630.7|205480.7|205631.3|205481.3|205626.9|205476.9|23
1636018170000|2021-11-04 09:29:30|205633.6|205483.6|205633.5|205483.5|205633.9|205483.9|205630.6|205480.6|21
1636018180000|2021-11-04 09:29:40|205632.9|205482.9|205628.7|205478.7|205632.9|205482.9|205628.3|205478.3|29
1636018190000|2021-11-04 09:29:50|205629.1|205479.1|205628.9|205478.9|205631.5|205481.5|205628.4|205478.4|25
1636018200000|2021-11-04 09:30:00|205629|205479|205628.1|205478.1|205630.9|205480.9|205626.5|205476.5|25
1636018210000|2021-11-04 09:30:10|205627.7|205477.7|205626.1|205476.1|205627.8|205477.8|205625|205475|20
1636018220000|2021-11-04 09:30:20|205625.7|205475.7|205625.7|205475.7|205628.1|205478.1|205624.3|205474.3|26
1636018230000|2021-11-04 09:30:30|205628.9|205478.9|205628|205478|205629.3|205479.3|205627.5|205477.5|21
1636018240000|2021-11-04 09:30:40|205627.6|205477.6|205615.7|205465.7|205659.9|205509.9|205611.7|205461.7|30
1636018250000|2021-11-04 09:30:50|205616.4|205466.4|205526.2|205376.2|205616.6|205466.6|205522|205372|27
1636018260000|2021-11-04 09:31:00|205529.9|205379.9|205579.2|205429.2|205579.2|205429.2|205529.9|205379.9|35
1636018270000|2021-11-04 09:31:10|205581.1|205431.1|205589.4|205439.4|205591.2|205441.2|205579.2|205429.2|27
1636018280000|2021-11-04 09:31:20|205590.6|205440.6|205596.4|205446.4|205597.5|205447.5|205589.5|205439.5|22
1636018290000|2021-11-04 09:31:30|205596.8|205446.8|205593.9|205443.9|205596.8|205446.8|205593.5|205443.5|13
1636018300000|2021-11-04 09:31:40|205594.7|205444.7|205596.5|205446.5|205597.4|205447.4|205594.1|205444.1|19
1636018310000|2021-11-04 09:31:50|205596.4|205446.4|205597.4|205447.4|205597.8|205447.8|205596.3|205446.3|19
1636018320000|2021-11-04 09:32:00|205597.7|205447.7|205578.7|205428.7|205599|205449|205572|205422|24
1636018330000|2021-11-04 09:32:10|205577.5|205427.5|205577.5|205427.5|205578.1|205428.1|205575.1|205425.1|23
1636018340000|2021-11-04 09:32:20|205577.7|205427.7|205593.1|205443.1|205593.1|205443.1|205575.1|205425.1|31
1636018350000|2021-11-04 09:32:30|205594.4|205444.4|205591.2|205441.2|205596.3|205446.3|205590.7|205440.7|30
1636018360000|2021-11-04 09:32:40|205590.7|205440.7|205610.9|205460.9|205612.3|205462.3|205589.8|205439.8|26
1636018370000|2021-11-04 09:32:50|205609.9|205459.9|205610.5|205460.5|205614.3|205464.3|205607.5|205457.5|28
1636018380000|2021-11-04 09:33:00|205610|205460|205606.5|205456.5|205612.3|205462.3|205606.5|205456.5|23
1636018390000|2021-11-04 09:33:10|205606.4|205456.4|205593|205443|205609.5|205459.5|205593|205443|27
1636018400000|2021-11-04 09:33:20|205578.5|205428.5|205590.3|205440.3|205590.5|205440.5|205574.2|205424.2|35
1636018410000|2021-11-04 09:33:30|205589.3|205439.3|205588.9|205438.9|205591.3|205441.3|205587.6|205437.6|31
1636018420000|2021-11-04 09:33:40|205589.6|205439.6|205573.9|205423.9|205589.6|205439.6|205569.1|205419.1|29
1636018430000|2021-11-04 09:33:50|205574|205424|205545.3|205395.3|205574|205424|205536.7|205386.7|28
1636018440000|2021-11-04 09:34:00|205545.6|205395.6|205549.1|205399.1|205549.4|205399.4|205544.4|205394.4|28
1636018450000|2021-11-04 09:34:10|205549.2|205399.2|205548.6|205398.6|205550.9|205400.9|205548.1|205398.1|24
1636018460000|2021-11-04 09:34:20|205548.7|205398.7|205538|205388|205548.7|205398.7|205535.8|205385.8|28
1636018470000|2021-11-04 09:34:30|205538.8|205388.8|205546.4|205396.4|205548.5|205398.5|205538.7|205388.7|33
1636018480000|2021-11-04 09:34:40|205546.1|205396.1|205536.9|205386.9|205546.9|205396.9|205535.1|205385.1|27
1636018490000|2021-11-04 09:34:50|205535.6|205385.6|205549.2|205399.2|205549.2|205399.2|205535|205385|27
1636018500000|2021-11-04 09:35:00|205549.8|205399.8|205533.7|205383.7|205551.3|205401.3|205532|205382|32
1636018510000|2021-11-04 09:35:10|205536|205386|205547.8|205397.8|205552.1|205402.1|205534.8|205384.8|32
1636018520000|2021-11-04 09:35:20|205551|205401|205547.8|205397.8|205551|205401|205545.4|205395.4|31
1636018530000|2021-11-04 09:35:30|205548.5|205398.5|205529.3|205379.3|205550.6|205400.6|205525.1|205375.1|32
1636018540000|2021-11-04 09:35:40|205526.5|205376.5|205532.8|205382.8|205533.4|205383.4|205526.5|205376.5|13
1636018550000|2021-11-04 09:35:50|205532.2|205382.2|205541.3|205391.3|205542.5|205392.5|205532.2|205382.2|25
1636018560000|2021-11-04 09:36:00|205543.1|205393.1|205545.8|205395.8|205545.9|205395.9|205543.1|205393.1|13
1636018570000|2021-11-04 09:36:10|205545.7|205395.7|205544.2|205394.2|205546.1|205396.1|205544|205394|14
1636018580000|2021-11-04 09:36:20|205544.3|205394.3|205544.7|205394.7|205546.5|205396.5|205544|205394|17
1636018590000|2021-11-04 09:36:30|205544.1|205394.1|205549.7|205399.7|205549.7|205399.7|205544.1|205394.1|18
1636018600000|2021-11-04 09:36:40|205549|205399|205546.7|205396.7|205549.6|205399.6|205545.8|205395.8|28
1636018610000|2021-11-04 09:36:50|205547|205397|205539.1|205389.1|205547.9|205397.9|205537.2|205387.2|24
1636018620000|2021-11-04 09:37:00|205535.5|205385.5|205531.3|205381.3|205538.3|205388.3|205531.3|205381.3|27
1636018630000|2021-11-04 09:37:10|205531.5|205381.5|205535.1|205385.1|205535.7|205385.7|205531.4|205381.4|20
1636018640000|2021-11-04 09:37:20|205533.3|205383.3|205504.3|205354.3|205533.3|205383.3|205500.9|205350.9|32
1636018650000|2021-11-04 09:37:30|205504.1|205354.1|205502.9|205352.9|205504.3|205354.3|205502.9|205352.9|24
1636018660000|2021-11-04 09:37:40|205503.5|205353.5|205504.1|205354.1|205505.2|205355.2|205502.6|205352.6|31
1636018670000|2021-11-04 09:37:50|205503.6|205353.6|205503.5|205353.5|205504.2|205354.2|205503.3|205353.3|30
1636018680000|2021-11-04 09:38:00|205504.1|205354.1|205504.8|205354.8|205504.8|205354.8|205503.3|205353.3|25
1636018690000|2021-11-04 09:38:10|205504.7|205354.7|205505.4|205355.4|205505.4|205355.4|205501.7|205351.7|25
1636018700000|2021-11-04 09:38:20|205505.1|205355.1|205508.6|205358.6|205509.2|205359.2|205503.8|205353.8|19
1636018710000|2021-11-04 09:38:30|205509.1|205359.1|205511.4|205361.4|205512.9|205362.9|205509.1|205359.1|19
1636018720000|2021-11-04 09:38:40|205512.3|205362.3|205527.9|205377.9|205529.6|205379.6|205512.3|205362.3|30
1636018730000|2021-11-04 09:38:50|205527|205377|205526|205376|205529.7|205379.7|205524.8|205374.8|30
1636018740000|2021-11-04 09:39:00|205526.2|205376.2|205527.8|205377.8|205540.7|205390.7|205525.4|205375.4|21
1636018750000|2021-11-04 09:39:10|205528.3|205378.3|205531.3|205381.3|205533.4|205383.4|205528.3|205378.3|23
1636018760000|2021-11-04 09:39:20|205531|205381|205530.5|205380.5|205532.4|205382.4|205528.6|205378.6|15
1636018770000|2021-11-04 09:39:30|205530.4|205380.4|205531.7|205381.7|205533.1|205383.1|205529.2|205379.2|23
1636018780000|2021-11-04 09:39:40|205534.1|205384.1|205533.6|205383.6|205536.3|205386.3|205531.6|205381.6|28
1636018790000|2021-11-04 09:39:50|205534.6|205384.6|205528.6|205378.6|205536.1|205386.1|205528.6|205378.6|31
1636018800000|2021-11-04 09:40:00|205527.8|205377.8|205529.7|205379.7|205531.4|205381.4|205526.2|205376.2|28
1636018810000|2021-11-04 09:40:10|205529.5|205379.5|205545.9|205395.9|205546.8|205396.8|205527.2|205377.2|25
1636018820000|2021-11-04 09:40:20|205545.3|205395.3|205540.4|205390.4|205563.6|205413.6|205536.6|205386.6|21
1636018830000|2021-11-04 09:40:30|205542.3|205392.3|205522.1|205372.1|205542.3|205392.3|205513.3|205363.3|22
1636018840000|2021-11-04 09:40:40|205521.2|205371.2|205521.6|205371.6|205522.9|205372.9|205521.2|205371.2|15
1636018850000|2021-11-04 09:40:50|205521.4|205371.4|205521|205371|205521.8|205371.8|205519.1|205369.1|14
1636018860000|2021-11-04 09:41:00|205520.7|205370.7|205550.6|205400.6|205554.3|205404.3|205520.6|205370.6|33
1636018870000|2021-11-04 09:41:10|205550.7|205400.7|205549.8|205399.8|205550.7|205400.7|205549|205399|20
1636018880000|2021-11-04 09:41:20|205544.5|205394.5|205542.9|205392.9|205545.6|205395.6|205539.5|205389.5|26
1636018890000|2021-11-04 09:41:30|205542.3|205392.3|205540.1|205390.1|205542.8|205392.8|205540|205390|28
1636018900000|2021-11-04 09:41:40|205540|205390|205537|205387|205559.2|205409.2|205537|205387|29
1636018910000|2021-11-04 09:41:50|205541.2|205391.2|205563|205413|205563|205413|205539.5|205389.5|24
1636018920000|2021-11-04 09:42:00|205561|205411|205575.3|205425.3|205575.3|205425.3|205554.9|205404.9|28
1636018930000|2021-11-04 09:42:10|205575.4|205425.4|205572.3|205422.3|205575.4|205425.4|205571.9|205421.9|15
1636018940000|2021-11-04 09:42:20|205572|205422|205575.8|205425.8|205576.7|205426.7|205572|205422|20
1636018950000|2021-11-04 09:42:30|205580|205430|205574.8|205424.8|205580|205430|205571.8|205421.8|18
1636018960000|2021-11-04 09:42:40|205574.6|205424.6|205574.7|205424.7|205580|205430|205566|205416|22
1636018970000|2021-11-04 09:42:50|205576.6|205426.6|205573.9|205423.9|205577.1|205427.1|205570.6|205420.6|16
1636018980000|2021-11-04 09:43:00|205573.2|205423.2|205579.3|205429.3|205588.9|205438.9|205572.4|205422.4|26
1636018990000|2021-11-04 09:43:10|205578.4|205428.4|205520.6|205370.6|205578.5|205428.5|205516.2|205366.2|33
1636019000000|2021-11-04 09:43:20|205521|205371|205512.3|205362.3|205521.5|205371.5|205511.5|205361.5|23
1636019010000|2021-11-04 09:43:30|205512.2|205362.2|205512.4|205362.4|205518.5|205368.5|205512.2|205362.2|21
1636019020000|2021-11-04 09:43:40|205513.6|205363.6|205514.6|205364.6|205515.7|205365.7|205511.1|205361.1|18
1636019030000|2021-11-04 09:43:50|205514.4|205364.4|205512.8|205362.8|205515.8|205406.4|205456.4|205361.5|19
1636019040000|2021-11-04 09:44:00|205514.3|205364.3|205482.8|205332.8|205515|205365|205482.8|205332.8|25
1636019050000|2021-11-04 09:44:10|205482.3|205332.3|205487.7|205337.7|205488.8|205338.8|205482.3|205332.3|17
1636019060000|2021-11-04 09:44:20|205486.7|205336.7|205487.7|205337.7|205488.1|205338.1|205485.1|205335.1|25
1636019070000|2021-11-04 09:44:30|205488.7|205338.7|205494.1|205344.1|205494.7|205344.7|205488.1|205338.1|22
1636019080000|2021-11-04 09:44:40|205494.7|205344.7|205490.3|205340.3|205496.8|205346.8|205483.8|205333.8|22
1636019090000|2021-11-04 09:44:50|205489.2|205339.2|205488.3|205338.3|205489.9|205339.9|205484.4|205334.4|23
1636019100000|2021-11-04 09:45:00|205488.1|205338.1|205489.7|205339.7|205497.1|205347.1|205484.5|205334.5|32
1636019110000|2021-11-04 09:45:10|205490.4|205340.4|205470.6|205320.6|205494.6|205344.6|205470.1|205320.1|27
1636019120000|2021-11-04 09:45:20|205472|205322|205474.4|205324.4|205474.4|205324.4|205470.5|205320.5|16
1636019130000|2021-11-04 09:45:30|205473.4|205323.4|205474|205324|205474.9|205324.9|205469.7|205319.7|17
1636019140000|2021-11-04 09:45:40|205473.5|205323.5|205472.7|205322.7|205474.4|205324.4|205470.8|205320.8|17
1636019150000|2021-11-04 09:45:50|205473.5|205323.5|205486.1|205336.1|205487|205337|205473.2|205323.2|14
1636019160000|2021-11-04 09:46:00|205486.4|205336.4|205488.8|205338.8|205500|205350|205485|205335|24
1636019170000|2021-11-04 09:46:10|205490.3|205340.3|205492.6|205342.6|205493.9|205343.9|205488.4|205338.4|21
1636019180000|2021-11-04 09:46:20|205491.1|205341.1|205492|205342|205492.4|205342.4|205486.9|205336.9|18
1636019190000|2021-11-04 09:46:30|205494.9|205344.9|205482.4|205332.4|205496|205346|205476.4|205326.4|24
1636019200000|2021-11-04 09:46:40|205481.7|205331.7|205475.5|205325.5|205482|205332|205468.9|205318.9|22
1636019210000|2021-11-04 09:46:50|205474.4|205324.4|205485.7|205335.7|205486.7|205336.7|205474.4|205324.4|20
1636019220000|2021-11-04 09:47:00|205492|205342|205479|205329|205492|205342|205479|205329|25
1636019230000|2021-11-04 09:47:10|205480.4|205330.4|205481.3|205331.3|205482.6|205332.6|205477.4|205327.4|20
1636019240000|2021-11-04 09:47:20|205480.5|205330.5|205481.7|205331.7|205484.2|205334.2|205478.1|205328.1|24
1636019250000|2021-11-04 09:47:30|205481.5|205331.5|205487.5|205337.5|205490|205340|205478.9|205328.9|30
1636019260000|2021-11-04 09:47:40|205485|205335|205473.1|205323.1|205485.2|205335.2|205467.3|205317.3|20
1636019270000|2021-11-04 09:47:50|205474.2|205324.2|205471.7|205321.7|205476|205326|205471.4|205321.4|14
1636019280000|2021-11-04 09:48:00|205471.4|205321.4|205471.6|205321.6|205474.3|205324.3|205471.2|205321.2|15
1636019290000|2021-11-04 09:48:10|205472.2|205322.2|205470.9|205320.9|205474.1|205324.1|205470.1|205320.1|19
1636019300000|2021-11-04 09:48:20|205471.7|205321.7|205474.5|205324.5|205474.5|205324.5|205471.7|205321.7|8
1636019310000|2021-11-04 09:48:30|205474.3|205324.3|205475.5|205325.5|205476.2|205326.2|205473.8|205323.8|8
1636019320000|2021-11-04 09:48:40|205475.4|205325.4|205481.5|205331.5|205484.2|205334.2|205475.4|205325.4|10
1636019330000|2021-11-04 09:48:50|205480.4|205330.4|205478.6|205328.6|205481.4|205331.4|205476.7|205326.7|24
1636019340000|2021-11-04 09:49:00|205477.7|205327.7|205479.7|205329.7|205480.3|205330.3|205476|205326|12
1636019350000|2021-11-04 09:49:10|205479.8|205329.8|205477.4|205327.4|205480.6|205330.6|205475|205325|18
1636019360000|2021-11-04 09:49:20|205477.8|205327.8|205476|205326|205478.9|205328.9|205475.1|205325.1|14
1636019370000|2021-11-04 09:49:30|205477.9|205327.9|205476.1|205326.1|205479.6|205329.6|205475|205325|18
1636019380000|2021-11-04 09:49:40|205476.7|205326.7|205466.1|205316.1|205477.1|205327.1|205462.9|205312.9|21
1636019390000|2021-11-04 09:49:50|205466.4|205316.4|205464|205314|205471.2|205321.2|205463.9|205313.9|17
1636019400000|2021-11-04 09:50:00|205466.1|205316.1|205465.3|205315.3|205467.9|205317.9|205464.3|205314.3|12
1636019410000|2021-11-04 09:50:10|205466.4|205316.4|205465.7|205315.7|205469|205319|205465.7|205315.7|12
1636019420000|2021-11-04 09:50:20|205465|205315|205464.7|205314.7|205466.7|205316.7|205462.6|205312.6|14
1636019430000|2021-11-04 09:50:30|205468.4|205318.4|205468|205318|205469.4|205319.4|205466.3|205316.3|17
1636019440000|2021-11-04 09:50:40|205464.8|205314.8|205466|205316|205468.1|205318.1|205463.6|205313.6|15
1636019450000|2021-11-04 09:50:50|205466.8|205316.8|205468|205318|205468|205318|205465.3|205315.3|7
1636019460000|2021-11-04 09:51:00|205470.6|205320.6|205468|205318|205470.6|205320.6|205467.5|205317.5|19
1636019470000|2021-11-04 09:51:10|205480.4|205330.4|205484.1|205334.1|205492.1|205342.1|205479.1|205329.1|22
1636019480000|2021-11-04 09:51:20|205484.8|205334.8|205481.6|205331.6|205484.8|205334.8|205481|205331|20
1636019490000|2021-11-04 09:51:30|205481.8|205331.8|205469.3|205319.3|205482.8|205332.8|205469.3|205319.3|23
1636019500000|2021-11-04 09:51:40|205473.4|205323.4|205473.1|205323.1|205473.4|205323.4|205466.3|205316.3|10
1636019510000|2021-11-04 09:51:50|205473.4|205323.4|205470.9|205320.9|205473.4|205323.4|205469.3|205319.3|19
1636019520000|2021-11-04 09:52:00|205471.3|205321.3|205471.3|205321.3|205473.1|205323.1|205468.1|205318.1|16
1636019530000|2021-11-04 09:52:10|205471.6|205321.6|205471.6|205321.6|205473.2|205323.2|205470.9|205320.9|11
1636019540000|2021-11-04 09:52:20|205472.9|205322.9|205475.2|205325.2|205475.5|205325.5|205472.3|205322.3|10
1636019550000|2021-11-04 09:52:30|205475.3|205325.3|205475.4|205325.4|205478.1|205328.1|205473.9|205323.9|13
1636019560000|2021-11-04 09:52:40|205475.3|205325.3|205476.2|205326.2|205476.4|205326.4|205475.1|205325.1|10
1636019570000|2021-11-04 09:52:50|205475.8|205325.8|205476.5|205326.5|205476.8|205326.8|205474.4|205324.4|11
1636019580000|2021-11-04 09:53:00|205476.3|205326.3|205468.5|205318.5|205476.3|205326.3|205468.2|205318.2|16
1636019590000|2021-11-04 09:53:10|205468.8|205318.8|205474|205324|205474|205324|205468.8|205318.8|6
1636019600000|2021-11-04 09:53:20|205473.1|205323.1|205475.8|205325.8|205476.1|205326.1|205472.6|205322.6|9
1636019610000|2021-11-04 09:53:30|205475.1|205325.1|205471.5|205321.5|205475.1|205325.1|205467.7|205317.7|17
1636019620000|2021-11-04 09:53:40|205468.4|205318.4|205426|205276|205473.5|205323.5|205426|205276|21
1636019630000|2021-11-04 09:53:50|205419.2|205269.2|205416.1|205266.1|205419.2|205269.2|205411.9|205261.9|20
1636019640000|2021-11-04 09:54:00|205416.3|205266.3|205392.2|205242.2|205416.3|205266.3|205386.2|205236.2|29
1636019650000|2021-11-04 09:54:10|205392.1|205242.1|205394.4|205244.4|205394.4|205244.4|205391.9|205241.9|19
1636019660000|2021-11-04 09:54:20|205394.9|205244.9|205396.8|205246.8|205397.3|205247.3|205387.2|205237.2|21
1636019670000|2021-11-04 09:54:30|205397.2|205247.2|205428.5|205278.5|205434.5|205284.5|205387.8|205237.8|25
1636019680000|2021-11-04 09:54:40|205431.5|205281.5|205435.2|205285.2|205436|205286|205430.4|205280.4|19
1636019690000|2021-11-04 09:54:50|205433|205283|205440.5|205290.5|205440.8|205290.8|205431.6|205281.6|25
1636019700000|2021-11-04 09:55:00|205440.3|205290.3|205438.5|205288.5|205440.3|205290.3|205435.5|205285.5|22
1636019710000|2021-11-04 09:55:10|205437.8|205287.8|205437.7|205287.7|205439.7|205289.7|205437.3|205287.3|16
1636019720000|2021-11-04 09:55:20|205438|205288|205437|205287|205438.6|205288.6|205437|205287|10
1636019730000|2021-11-04 09:55:30|205436.4|205286.4|205435.7|205285.7|205436.4|205286.4|205423.8|205273.8|28
1636019740000|2021-11-04 09:55:40|205435.6|205285.6|205435.2|205285.2|205435.6|205285.6|205431.8|205281.8|22
1636019750000|2021-11-04 09:55:50|205435.5|205285.5|205436.2|205286.2|205436.2|205286.2|205433.5|205283.5|15
1636019760000|2021-11-04 09:56:00|205436.8|205286.8|205436|205286|205436.8|205286.8|205428.6|205278.6|13
1636019770000|2021-11-04 09:56:10|205435.6|205285.6|205436.1|205286.1|205436.1|205286.1|205433|205283|8
1636019780000|2021-11-04 09:56:20|205437.3|205287.3|205433.4|205283.4|205437.8|205287.8|205433.4|205283.4|20
1636019790000|2021-11-04 09:56:30|205439.1|205289.1|205440.7|205290.7|205443.5|205293.5|205438.5|205288.5|24
1636019800000|2021-11-04 09:56:40|205441.2|205291.2|205438.2|205288.2|205441.2|205291.2|205436.1|205286.1|14
1636019810000|2021-11-04 09:56:50|205439.5|205289.5|205439.2|205289.2|205439.6|205289.6|205438.5|205288.5|15
1636019820000|2021-11-04 09:57:00|205438.3|205288.3|205436.5|205286.5|205440.9|205290.9|205435.9|205285.9|15
1636019830000|2021-11-04 09:57:10|205436.4|205286.4|205439.9|205289.9|205442.2|205292.2|205436.4|205286.4|20
1636019840000|2021-11-04 09:57:20|205440.5|205290.5|205438.9|205288.9|205441.1|205291.1|205438|205288|13
1636019850000|2021-11-04 09:57:30|205439.9|205289.9|205448.9|205298.9|205448.9|205298.9|205432.4|205282.4|28
1636019860000|2021-11-04 09:57:40|205448.4|205298.4|205451.1|205301.1|205451.1|205301.1|205448.2|205298.2|21
1636019870000|2021-11-04 09:57:50|205451|205301|205469.1|205319.1|205470.7|205320.7|205449|205299|21
1636019880000|2021-11-04 09:58:00|205468.4|205318.4|205479.2|205329.2|205480|205330|205467.6|205317.6|23
1636019890000|2021-11-04 09:58:10|205478.8|205328.8|205493|205343|205502.4|205352.4|205474.1|205324.1|34
1636019900000|2021-11-04 09:58:20|205497|205347|205479.8|205329.8|205497.5|205347.5|205476.2|205326.2|25
1636019910000|2021-11-04 09:58:30|205479.5|205329.5|205465.5|205315.5|205479.5|205329.5|205463.1|205313.1|26
1636019920000|2021-11-04 09:58:40|205465.4|205315.4|205437.6|205287.6|205465.6|205315.6|205435.9|205285.9|21
1636019930000|2021-11-04 09:58:50|205437.7|205287.7|205449.1|205299.1|205452.4|205302.4|205437.7|205287.7|22
1636019940000|2021-11-04 09:59:00|205449.7|205299.7|205445|205295|205450.2|205300.2|205437.5|205287.5|20
1636019950000|2021-11-04 09:59:10|205445.8|205295.8|205438.9|205288.9|205446.1|205296.1|205435.6|205285.6|25
1636019960000|2021-11-04 09:59:20|205438.8|205288.8|205436.7|205286.7|205439.9|205289.9|205436.7|205286.7|22
1636019970000|2021-11-04 09:59:30|205437.4|205287.4|205430.6|205280.6|205437.6|205287.6|205428.7|205278.7|20
1636019980000|2021-11-04 09:59:40|205431.4|205281.4|205446.5|205296.5|205446.6|205296.6|205431.4|205281.4|23
1636019990000|2021-11-04 09:59:50|205446.7|205296.7|205453|205303|205453.4|205303.4|205443|205293|29
1636020000000|2021-11-04 10:00:00|205456.2|205306.2|205469.2|205319.2|205471.7|205321.7|205456.2|205306.2|33
1636020010000|2021-11-04 10:00:10|205469.4|205319.4|205455.4|205305.4|205469.6|205319.6|205454.9|205304.9|32
1636020020000|2021-11-04 10:00:20|205455.8|205305.8|205451.7|205301.7|205455.8|205305.8|205445.9|205295.9|32
1636020030000|2021-11-04 10:00:30|205452.1|205302.1|205452.7|205302.7|205456.8|205306.8|205446.8|205296.8|29
1636020040000|2021-11-04 10:00:40|205452.6|205302.6|205449.3|205299.3|205452.6|205302.6|205448.3|205298.3|24
1636020050000|2021-11-04 10:00:50|205449.5|205299.5|205437.2|205287.2|205454.9|205304.9|205433.1|205283.1|33
1636020060000|2021-11-04 10:01:00|205436.6|205286.6|205448.6|205298.6|205454.6|205304.6|205429.6|205279.6|33
1636020070000|2021-11-04 10:01:10|205449.1|205299.1|205445.9|205295.9|205452.3|205302.3|205439.2|205289.2|24
1636020080000|2021-11-04 10:01:20|205447.3|205297.3|205451|205301|205454.5|205304.5|205447.1|205297.1|31
1636020090000|2021-11-04 10:01:30|205450.7|205300.7|205447.2|205297.2|205453.1|205303.1|205447.2|205297.2|30
1636020100000|2021-11-04 10:01:40|205447.5|205297.5|205442.6|205292.6|205447.5|205297.5|205439.2|205289.2|29
1636020110000|2021-11-04 10:01:50|205441.8|205291.8|205428.2|205278.2|205442.7|205292.7|205427|205277|24
1636020120000|2021-11-04 10:02:00|205429.1|205279.1|205428.6|205278.6|205430.1|205280.1|205425.7|205275.7|19
1636020130000|2021-11-04 10:02:10|205427|205277|205429.1|205279.1|205430.6|205280.6|205425|205275|24
1636020140000|2021-11-04 10:02:20|205429.2|205279.2|205437.4|205287.4|205437.9|205287.9|205428.7|205278.7|28
1636020150000|2021-11-04 10:02:30|205439.1|205289.1|205431.9|205281.9|205439.8|205289.8|205431.4|205281.4|24
1636020160000|2021-11-04 10:02:40|205432|205282|205430.4|205280.4|205434|205284|205427.2|205277.2|26
1636020170000|2021-11-04 10:02:50|205431.2|205281.2|205428.7|205278.7|205433.6|205283.6|205428.7|205278.7|21
1636020180000|2021-11-04 10:03:00|205429.9|205279.9|205432.6|205282.6|205433.5|205283.5|205426.2|205276.2|29
1636020190000|2021-11-04 10:03:10|205431.6|205281.6|205428.7|205278.7|205433.7|205283.7|205428.2|205278.2|23
1636020200000|2021-11-04 10:03:20|205429.9|205279.9|205428.7|205278.7|205429.9|205279.9|205426.1|205276.1|19
1636020210000|2021-11-04 10:03:30|205428.6|205278.6|205434|205284|205434.4|205284.4|205428.2|205278.2|18
1636020220000|2021-11-04 10:03:40|205432.2|205282.2|205431.1|205281.1|205433.1|205283.1|205427.7|205277.7|14
1636020230000|2021-11-04 10:03:50|205430.8|205280.8|205427.7|205277.7|205430.8|205280.8|205427|205277|14
1636020240000|2021-11-04 10:04:00|205427.8|205277.8|205435.4|205285.4|205441.5|205291.5|205425.9|205275.9|27
1636020250000|2021-11-04 10:04:10|205434.8|205284.8|205482.9|205332.9|205483.2|205333.2|205434.2|205284.2|36
1636020260000|2021-11-04 10:04:20|205482.8|205332.8|205478.6|205328.6|205483.5|205333.5|205475.4|205325.4|28
1636020270000|2021-11-04 10:04:30|205478.4|205328.4|205511.2|205361.2|205512.3|205362.3|205478|205328|31
1636020280000|2021-11-04 10:04:40|205508.8|205358.8|205512.1|205362.1|205522|205372|205508.8|205358.8|23
1636020290000|2021-11-04 10:04:50|205512|205362|205516.3|205366.3|205518.4|205368.4|205512|205362|16
1636020300000|2021-11-04 10:05:00|205517.7|205367.7|205542.5|205392.5|205544.4|205394.4|205516.2|205366.2|26
1636020310000|2021-11-04 10:05:10|205543.5|205393.5|205575.1|205425.1|205575.1|205425.1|205541.1|205391.1|32
1636020320000|2021-11-04 10:05:20|205574.9|205424.9|205573.7|205423.7|205574.9|205424.9|205572.3|205422.3|24
1636020330000|2021-11-04 10:05:30|205573.9|205423.9|205579.1|205429.1|205579.6|205429.6|205571.9|205421.9|26
1636020340000|2021-11-04 10:05:40|205578.9|205428.9|205571.4|205421.4|205579.5|205429.5|205564.8|205414.8|31
1636020350000|2021-11-04 10:05:50|205571.7|205421.7|205581.9|205431.9|205585.3|205435.3|205571.3|205421.3|27
1636020360000|2021-11-04 10:06:00|205582.6|205432.6|205576.7|205426.7|205582.6|205432.6|205571.9|205421.9|32
1636020370000|2021-11-04 10:06:10|205576.1|205426.1|205571.7|205421.7|205576.1|205426.1|205568.1|205418.1|34
1636020380000|2021-11-04 10:06:20|205572.4|205422.4|205583.2|205433.2|205583.2|205433.2|205572.4|205422.4|27
1636020390000|2021-11-04 10:06:30|205582.8|205432.8|205577.6|205427.6|205584.9|205434.9|205575.2|205425.2|33
1636020400000|2021-11-04 10:06:40|205577.4|205427.4|205581.4|205431.4|205582.7|205432.7|205575.4|205425.4|30
1636020410000|2021-11-04 10:06:50|205581.8|205431.8|205598.4|205448.4|205603.7|205453.7|205578.6|205428.6|33
1636020420000|2021-11-04 10:07:00|205601.5|205451.5|205614.6|205464.6|205614.6|205464.6|205601.5|205451.5|31
1636020430000|2021-11-04 10:07:10|205614.7|205464.7|205610.6|205460.6|205616.2|205466.2|205607.5|205457.5|30
1636020440000|2021-11-04 10:07:20|205610|205460|205610.9|205460.9|205614.6|205464.6|205609.2|205459.2|32
1636020450000|2021-11-04 10:07:30|205610.6|205460.6|205606.9|205456.9|205613|205463|205606|205456|28
1636020460000|2021-11-04 10:07:40|205609.9|205459.9|205614.3|205464.3|205614.5|205464.5|205607.7|205457.7|28
1636020470000|2021-11-04 10:07:50|205613.6|205463.6|205625.3|205475.3|205625.9|205475.9|205611.4|205461.4|26
1636020480000|2021-11-04 10:08:00|205626|205476|205609.6|205459.6|205626.2|205476.2|205607.8|205457.8|32
1636020490000|2021-11-04 10:08:10|205609|205459|205603.5|205453.5|205610|205460|205601.6|205451.6|29
1636020500000|2021-11-04 10:08:20|205603.8|205453.8|205604|205454|205604.7|205454.7|205602.4|205452.4|28
1636020510000|2021-11-04 10:08:30|205603.9|205453.9|205612.5|205462.5|205614.1|205464.1|205599.2|205449.2|30
1636020520000|2021-11-04 10:08:40|205613.1|205463.1|205611.7|205461.7|205614.2|205464.2|205606.4|205456.4|30
1636020530000|2021-11-04 10:08:50|205613.1|205463.1|205606.2|205456.2|205614|205464|205604.6|205454.6|28
1636020540000|2021-11-04 10:09:00|205607.4|205457.4|205605.6|205455.6|205608.3|205458.3|205604.3|205454.3|24
1636020550000|2021-11-04 10:09:10|205605.9|205455.9|205577.4|205427.4|205607.1|205457.1|205575.8|205425.8|24
1636020560000|2021-11-04 10:09:20|205576.2|205426.2|205579.6|205429.6|205580.2|205430.2|205576.1|205426.1|29
1636020570000|2021-11-04 10:09:30|205579.7|205429.7|205577.7|205427.7|205580.7|205430.7|205575.2|205425.2|20
1636020580000|2021-11-04 10:09:40|205577.5|205427.5|205576.5|205426.5|205578.6|205428.6|205575.7|205425.7|27
1636020590000|2021-11-04 10:09:50|205575.9|205425.9|205580.1|205430.1|205595.6|205445.6|205574.9|205424.9|26
1636020600000|2021-11-04 10:10:00|205582.4|205432.4|205574.7|205424.7|205582.6|205432.6|205573.5|205423.5|30
1636020610000|2021-11-04 10:10:10|205574.3|205424.3|205578.3|205428.3|205580.6|205430.6|205573.1|205423.1|28
1636020620000|2021-11-04 10:10:20|205579.4|205429.4|205572.8|205422.8|205580.9|205430.9|205568.7|205418.7|35
1636020630000|2021-11-04 10:10:30|205572.9|205422.9|205566.1|205416.1|205572.9|205422.9|205565.3|205415.3|27
1636020640000|2021-11-04 10:10:40|205566|205416|205567|205417|205567.2|205417.2|205563.5|205413.5|27
1636020650000|2021-11-04 10:10:50|205566.7|205416.7|205565.6|205415.6|205569|205419|205565.6|205415.6|23
1636020660000|2021-11-04 10:11:00|205565.8|205415.8|205574.6|205424.6|205574.6|205424.6|205565.8|205415.8|26
1636020670000|2021-11-04 10:11:10|205574.5|205424.5|205577|205427|205581.7|205431.7|205574.5|205424.5|25
1636020680000|2021-11-04 10:11:20|205577.5|205427.5|205574.9|205424.9|205577.5|205427.5|205571.8|205421.8|28
1636020690000|2021-11-04 10:11:30|205574.7|205424.7|205570.5|205420.5|205576.2|205426.2|205570.4|205420.4|18
1636020700000|2021-11-04 10:11:40|205570.1|205420.1|205575.2|205425.2|205576.8|205426.8|205570.1|205420.1|27
1636020710000|2021-11-04 10:11:50|205575.6|205425.6|205574.8|205424.8|205580.3|205430.3|205570.8|205420.8|19
1636020720000|2021-11-04 10:12:00|205575.1|205425.1|205574.6|205424.6|205575.9|205425.9|205574.6|205424.6|13
1636020730000|2021-11-04 10:12:10|205575|205425|205573.3|205423.3|205577.1|205427.1|205573|205423|30
1636020740000|2021-11-04 10:12:20|205573|205423|205568.1|205418.1|205573|205423|205564.9|205414.9|34
1636020750000|2021-11-04 10:12:30|205567|205417|205566.7|205416.7|205567.3|205417.3|205564.3|205414.3|23
1636020760000|2021-11-04 10:12:40|205566.8|205416.8|205566.4|205416.4|205567.9|205417.9|205563.4|205413.4|19
1636020770000|2021-11-04 10:12:50|205566.6|205416.6|205569|205419|205570.2|205420.2|205566.3|205416.3|23
1636020780000|2021-11-04 10:13:00|205573.1|205423.1|205571.2|205421.2|205573.5|205423.5|205568.7|205418.7|32
1636020790000|2021-11-04 10:13:10|205570.8|205420.8|205582.4|205432.4|205582.4|205432.4|205570.8|205420.8|23
1636020800000|2021-11-04 10:13:20|205582.3|205432.3|205583.8|205433.8|205584.1|205434.1|205580.9|205430.9|17
1636020810000|2021-11-04 10:13:30|205583|205433|205582.1|205432.1|205584.5|205434.5|205581.7|205431.7|22
1636020820000|2021-11-04 10:13:40|205582.4|205432.4|205599.1|205449.1|205599.1|205449.1|205582.4|205432.4|26
1636020830000|2021-11-04 10:13:50|205598|205448|205596.6|205446.6|205598|205448|205592.8|205442.8|14
1636020840000|2021-11-04 10:14:00|205596.8|205446.8|205597.4|205447.4|205600.3|205450.3|205594.3|205444.3|17
1636020850000|2021-11-04 10:14:10|205598.2|205448.2|205595.1|205445.1|205601.9|205451.9|205595.1|205445.1|24
1636020860000|2021-11-04 10:14:20|205595.5|205445.5|205601|205451|205603|205453|205595|205445|18
1636020870000|2021-11-04 10:14:30|205602.4|205452.4|205600.1|205450.1|205606.4|205456.4|205600|205450|20
1636020880000|2021-11-04 10:14:40|205600.4|205450.4|205604.6|205454.6|205606.3|205456.3|205599.8|205449.8|22
1636020890000|2021-11-04 10:14:50|205604.9|205454.9|205605|205455|205606.4|205456.4|205604.4|205454.4|9
1636020900000|2021-11-04 10:15:00|205605.5|205455.5|205603.8|205453.8|205605.7|205455.7|205603.1|205453.1|23
1636020910000|2021-11-04 10:15:10|205599.8|205449.8|205603.5|205453.5|205604.4|205454.4|205599.2|205449.2|21
1636020920000|2021-11-04 10:15:20|205604.3|205454.3|205605|205455|205605.5|205455.5|205603.8|205453.8|19
1636020930000|2021-11-04 10:15:30|205606.9|205456.9|205607.2|205457.2|205609.2|205459.2|205605.6|205455.6|14
1636020940000|2021-11-04 10:15:40|205607.3|205457.3|205603.8|205453.8|205607.3|205457.3|205603.4|205453.4|22
1636020950000|2021-11-04 10:15:50|205604|205454|205605.7|205455.7|205607.7|205457.7|205603.9|205453.9|18
1636020960000|2021-11-04 10:16:00|205604.7|205454.7|205604.9|205454.9|205606.4|205456.4|205604.2|205454.2|15
1636020970000|2021-11-04 10:16:10|205605.2|205455.2|205604.8|205454.8|205607.9|205457.9|205604.3|205454.3|19
1636020980000|2021-11-04 10:16:20|205605|205455|205606.5|205456.5|205607|205457|205604.4|205454.4|19
1636020990000|2021-11-04 10:16:30|205606.2|205456.2|205610.2|205460.2|205610.5|205460.5|205603.7|205453.7|18
1636021000000|2021-11-04 10:16:40|205609.7|205459.7|205608.2|205458.2|205611.1|205461.1|205607.7|205457.7|18
1636021010000|2021-11-04 10:16:50|205607.6|205457.6|205607.2|205457.2|205613.9|205463.9|205607.2|205457.2|25
1636021020000|2021-11-04 10:17:00|205611.5|205461.5|205610.1|205460.1|205613|205463|205609|205459|21
1636021030000|2021-11-04 10:17:10|205609.9|205459.9|205610|205460|205611.3|205461.3|205608.5|205458.5|13
1636021040000|2021-11-04 10:17:20|205609.6|205459.6|205564.9|205414.9|205609.6|205459.6|205564.9|205414.9|24
1636021050000|2021-11-04 10:17:30|205566.9|205416.9|205563.8|205413.8|205567.4|205417.4|205563.8|205413.8|11
1636021060000|2021-11-04 10:17:40|205562.8|205412.8|205563.2|205413.2|205568.7|205418.7|205561.5|205411.5|22
1636021070000|2021-11-04 10:17:50|205563.1|205413.1|205571.3|205421.3|205571.3|205421.3|205561.9|205411.9|14
1636021080000|2021-11-04 10:18:00|205565.1|205415.1|205569.4|205419.4|205571.7|205421.7|205563.9|205413.9|24
1636021090000|2021-11-04 10:18:10|205570.1|205420.1|205565.5|205415.5|205572.4|205422.4|205563.3|205413.3|20
1636021100000|2021-11-04 10:18:20|205564.5|205414.5|205562.2|205412.2|205568.9|205418.9|205559.8|205409.8|20
1636021110000|2021-11-04 10:18:30|205560.7|205410.7|205567.3|205417.3|205567.3|205417.3|205560.5|205410.5|32
1636021120000|2021-11-04 10:18:40|205567.2|205417.2|205569.6|205419.6|205569.6|205419.6|205563.9|205413.9|16
1636021130000|2021-11-04 10:18:50|205570|205420|205567.6|205417.6|205570|205420|205561.2|205411.2|22
1636021140000|2021-11-04 10:19:00|205568|205418|205567.8|205417.8|205570.1|205420.1|205566.3|205416.3|23
1636021150000|2021-11-04 10:19:10|205567.1|205417.1|205567.8|205417.8|205568.8|205418.8|205566.8|205416.8|23
1636021160000|2021-11-04 10:19:20|205567.9|205417.9|205562.8|205412.8|205568.7|205418.7|205561.9|205411.9|25
1636021170000|2021-11-04 10:19:30|205563.4|205413.4|205564.4|205414.4|205564.4|205414.4|205560|205410|27
1636021180000|2021-11-04 10:19:40|205563.2|205413.2|205565.1|205415.1|205566|205416|205562.6|205412.6|17
1636021190000|2021-11-04 10:19:50|205562.9|205412.9|205564.1|205414.1|205566.9|205416.9|205562.9|205412.9|20
1636021200000|2021-11-04 10:20:00|205564.3|205414.3|205562.1|205412.1|205565.3|205415.3|205562.1|205412.1|24
1636021210000|2021-11-04 10:20:10|205562|205412|205564.6|205414.6|205564.6|205414.6|205561|205411|20
1636021220000|2021-11-04 10:20:20|205563|205413|205563.4|205413.4|205565.2|205415.2|205562.3|205412.3|19
1636021230000|2021-11-04 10:20:30|205562.6|205412.6|205559.9|205409.9|205564.4|205414.4|205559.9|205409.9|20
1636021240000|2021-11-04 10:20:40|205559.7|205409.7|205563.5|205413.5|205564.5|205414.5|205559.6|205409.6|24
1636021250000|2021-11-04 10:20:50|205563.8|205413.8|205564.8|205414.8|205564.9|205414.9|205562.2|205412.2|22
1636021260000|2021-11-04 10:21:00|205564.7|205414.7|205565.1|205415.1|205566.4|205416.4|205562.6|205412.6|25
1636021270000|2021-11-04 10:21:10|205565.8|205415.8|205566.7|205416.7|205567.5|205417.5|205565.2|205415.2|13
1636021280000|2021-11-04 10:21:20|205567.1|205417.1|205567.5|205417.5|205567.6|205417.6|205565.4|205415.4|24
1636021290000|2021-11-04 10:21:30|205567.7|205417.7|205565.5|205415.5|205568.6|205418.6|205561.8|205411.8|24
1636021300000|2021-11-04 10:21:40|205562|205412|205563|205413|205563.9|205413.9|205560|205410|15
1636021310000|2021-11-04 10:21:50|205563.9|205413.9|205557.9|205407.9|205563.9|205413.9|205557.9|205407.9|15
1636021320000|2021-11-04 10:22:00|205559.2|205409.2|205567.4|205417.4|205567.4|205417.4|205557.1|205407.1|29
1636021330000|2021-11-04 10:22:10|205566|205416|205563.8|205413.8|205568.7|205418.7|205561.6|205411.6|25
1636021340000|2021-11-04 10:22:20|205563.7|205413.7|205563.8|205413.8|205568|205418|205562.5|205412.5|24
1636021350000|2021-11-04 10:22:30|205563.9|205413.9|205562.4|205412.4|205564.3|205414.3|205562.1|205412.1|17
1636021360000|2021-11-04 10:22:40|205561.9|205411.9|205562.2|205412.2|205563.6|205413.6|205558.7|205408.7|22
1636021370000|2021-11-04 10:22:50|205561.4|205411.4|205563.2|205413.2|205563.2|205413.2|205560.4|205410.4|32
1636021380000|2021-11-04 10:23:00|205562.3|205412.3|205557.8|205407.8|205563.2|205413.2|205557.7|205407.7|20
1636021390000|2021-11-04 10:23:10|205557.6|205407.6|205559.5|205409.5|205560.7|205410.7|205556.1|205406.1|22
1636021400000|2021-11-04 10:23:20|205559.6|205409.6|205575.2|205425.2|205577|205427|205559.6|205409.6|22
1636021410000|2021-11-04 10:23:30|205575.6|205425.6|205577|205427|205579.2|205429.2|205573.7|205423.7|22
1636021420000|2021-11-04 10:23:40|205576.8|205426.8|205579.2|205429.2|205579.9|205429.9|205575.3|205425.3|18
1636021430000|2021-11-04 10:23:50|205578.7|205428.7|205576.4|205426.4|205579.5|205429.5|205573.4|205423.4|16
1636021440000|2021-11-04 10:24:00|205573.5|205423.5|205574.1|205424.1|205574.9|205424.9|205571.9|205421.9|20
1636021450000|2021-11-04 10:24:10|205573.9|205423.9|205574.1|205424.1|205574.9|205424.9|205573.7|205423.7|11
1636021460000|2021-11-04 10:24:20|205573.7|205423.7|205577.6|205427.6|205579.3|205429.3|205571.9|205421.9|24
1636021470000|2021-11-04 10:24:30|205578.6|205428.6|205576.2|205426.2|205580.4|205430.4|205576.2|205426.2|26
1636021480000|2021-11-04 10:24:40|205576.3|205426.3|205575|205425|205577.6|205427.6|205574.7|205424.7|17
1636021490000|2021-11-04 10:24:50|205576.8|205426.8|205573.1|205423.1|205576.8|205426.8|205572.6|205422.6|21
1636021500000|2021-11-04 10:25:00|205574.3|205424.3|205548.6|205398.6|205574.3|205424.3|205547.6|205397.6|30
1636021510000|2021-11-04 10:25:10|205547.9|205397.9|205547.8|205397.8|205549.8|205399.8|205546.5|205396.5|27
1636021520000|2021-11-04 10:25:20|205548.5|205398.5|205549.5|205399.5|205549.5|205399.5|205546.2|205396.2|28
1636021530000|2021-11-04 10:25:30|205549.3|205399.3|205554.5|205404.5|205555.1|205405.1|205549.1|205399.1|21
1636021540000|2021-11-04 10:25:40|205554.2|205404.2|205549.7|205399.7|205555.6|205405.6|205549.7|205399.7|19
1636021550000|2021-11-04 10:25:50|205549.2|205399.2|205546.3|205396.3|205549.2|205399.2|205540.8|205390.8|35
1636021560000|2021-11-04 10:26:00|205546.1|205396.1|205555.3|205405.3|205555.3|205405.3|205543.8|205393.8|27
1636021570000|2021-11-04 10:26:10|205555.4|205405.4|205551.3|205401.3|205555.4|205405.4|205545.3|205395.3|26
1636021580000|2021-11-04 10:26:20|205552.6|205402.6|205552.8|205402.8|205553.7|205403.7|205548.5|205398.5|21
1636021590000|2021-11-04 10:26:30|205553.5|205403.5|205548.4|205398.4|205553.5|205403.5|205547.1|205397.1|23
1636021600000|2021-11-04 10:26:40|205547.2|205397.2|205553.3|205403.3|205553.3|205403.3|205547.2|205397.2|22
1636021610000|2021-11-04 10:26:50|205551.9|205401.9|205550.3|205400.3|205554.6|205404.6|205550.3|205400.3|18
1636021620000|2021-11-04 10:27:00|205548.9|205398.9|205551.8|205401.8|205553.5|205403.5|205548.9|205398.9|21
1636021630000|2021-11-04 10:27:10|205554.3|205404.3|205543.2|205393.2|205558.9|205408.9|205541.4|205391.4|27
1636021640000|2021-11-04 10:27:20|205544|205394|205547.6|205397.6|205552.5|205402.5|205544|205394|35
1636021650000|2021-11-04 10:27:30|205548.6|205398.6|205551.8|205401.8|205552.8|205402.8|205545.2|205395.2|27
1636021660000|2021-11-04 10:27:40|205551.9|205401.9|205554.1|205404.1|205558.5|205408.5|205550.9|205400.9|25
1636021670000|2021-11-04 10:27:50|205555.1|205405.1|205563.2|205413.2|205563.2|205413.2|205554.4|205404.4|30
1636021680000|2021-11-04 10:28:00|205563.9|205413.9|205565.8|205415.8|205567.3|205417.3|205563.7|205413.7|28
1636021690000|2021-11-04 10:28:10|205565.4|205415.4|205552.9|205402.9|205566.1|205416.1|205551|205401|25
1636021700000|2021-11-04 10:28:20|205553.6|205403.6|205552.9|205402.9|205564.7|205414.7|205551.6|205401.6|32
1636021710000|2021-11-04 10:28:30|205552.2|205402.2|205564.7|205414.7|205564.8|205414.8|205552.2|205402.2|31
1636021720000|2021-11-04 10:28:40|205564.2|205414.2|205564.5|205414.5|205565.5|205415.5|205562.6|205412.6|18
1636021730000|2021-11-04 10:28:50|205563.9|205413.9|205555.6|205405.6|205564.6|205414.6|205552.1|205402.1|25
1636021740000|2021-11-04 10:29:00|205557.3|205407.3|205562.5|205412.5|205566.9|205416.9|205555.3|205405.3|30
1636021750000|2021-11-04 10:29:10|205563.6|205413.6|205564|205414|205564|205414|205561.2|205411.2|18
1636021760000|2021-11-04 10:29:20|205563.4|205413.4|205563.5|205413.5|205564.1|205414.1|205562.6|205412.6|25
1636021770000|2021-11-04 10:29:30|205563.3|205413.3|205555.7|205405.7|205580.6|205430.6|205552.2|205402.2|27
1636021780000|2021-11-04 10:29:40|205554.3|205404.3|205555.2|205405.2|205556.3|205406.3|205554.3|205404.3|22
1636021790000|2021-11-04 10:29:50|205548.9|205398.9|205552.6|205402.6|205552.8|205402.8|205548.9|205398.9|20
1636021800000|2021-11-04 10:30:00|205553.8|205403.8|205553.8|205403.8|205555.4|205405.4|205548.8|205398.8|30
1636021810000|2021-11-04 10:30:10|205549.1|205399.1|205555.9|205405.9|205555.9|205405.9|205549.1|205399.1|31
1636021820000|2021-11-04 10:30:20|205554.7|205404.7|205558.8|205408.8|205562.7|205412.7|205553.9|205403.9|24
1636021830000|2021-11-04 10:30:30|205559.7|205409.7|205557.1|205407.1|205559.7|205409.7|205555.3|205405.3|19
1636021840000|2021-11-04 10:30:40|205559.1|205409.1|205557.1|205407.1|205561.3|205411.3|205553.6|205403.6|29
1636021850000|2021-11-04 10:30:50|205557.9|205407.9|205555.5|205405.5|205559.4|205409.4|205554.7|205404.7|20
1636021860000|2021-11-04 10:31:00|205556.8|205406.8|205554.7|205404.7|205559.1|205409.1|205553.7|205403.7|32
1636021870000|2021-11-04 10:31:10|205555.5|205405.5|205557.8|205407.8|205558.5|205408.5|205555.5|205405.5|17
1636021880000|2021-11-04 10:31:20|205554.6|205404.6|205563.6|205413.6|205563.6|205413.6|205554.1|205404.1|27
1636021890000|2021-11-04 10:31:30|205563|205413|205555.1|205405.1|205565.3|205415.3|205554.7|205404.7|31
1636021900000|2021-11-04 10:31:40|205553.3|205403.3|205555|205405|205559.1|205409.1|205553.3|205403.3|25
1636021910000|2021-11-04 10:31:50|205554.5|205404.5|205553.6|205403.6|205556.4|205406.4|205553.5|205403.5|17
1636021920000|2021-11-04 10:32:00|205554.4|205404.4|205554.6|205404.6|205555.7|205405.7|205552.3|205402.3|12
1636021930000|2021-11-04 10:32:10|205556.2|205406.2|205553.5|205403.5|205556.2|205406.2|205551.7|205401.7|14
1636021940000|2021-11-04 10:32:20|205550.8|205400.8|205553.5|205403.5|205555.9|205405.9|205550|205400|22
1636021950000|2021-11-04 10:32:30|205553.9|205403.9|205554.9|205404.9|205556|205406|205550.5|205400.5|22
1636021960000|2021-11-04 10:32:40|205553.9|205403.9|205553|205403|205554.6|205404.6|205550.9|205400.9|25
1636021970000|2021-11-04 10:32:50|205552.9|205402.9|205515.7|205365.7|205555.7|205405.7|205515.7|205365.7|29
1636021980000|2021-11-04 10:33:00|205517.5|205367.5|205519|205369|205520.1|205370.1|205512.8|205362.8|26
1636021990000|2021-11-04 10:33:10|205518.8|205368.8|205517|205367|205518.8|205368.8|205512.5|205362.5|18
1636022000000|2021-11-04 10:33:20|205517.2|205367.2|205526|205376|205526|205376|205516.2|205366.2|15
1636022010000|2021-11-04 10:33:30|205525.7|205375.7|205527.4|205377.4|205528.6|205378.6|205525.7|205375.7|29
1636022020000|2021-11-04 10:33:40|205527.2|205377.2|205527.4|205377.4|205528.1|205378.1|205526.6|205376.6|24
1636022030000|2021-11-04 10:33:50|205527.9|205377.9|205527|205377|205528.2|205378.2|205523.2|205373.2|26
1636022040000|2021-11-04 10:34:00|205528|205378|205531.3|205381.3|205531.3|205381.3|205526.4|205376.4|29
1636022050000|2021-11-04 10:34:10|205531.5|205381.5|205535.9|205385.9|205538|205388|205529.6|205379.6|23
1636022060000|2021-11-04 10:34:20|205536|205386|205544|205394|205552.2|205402.2|205536|205386|35
1636022070000|2021-11-04 10:34:30|205543.7|205393.7|205544.9|205394.9|205550|205400|205543.4|205393.4|33
1636022080000|2021-11-04 10:34:40|205545|205395|205560.1|205410.1|205563.2|205413.2|205544.5|205394.5|32
1636022090000|2021-11-04 10:34:50|205559.9|205409.9|205557.8|205407.8|205562.8|205412.8|205557.8|205407.8|15
1636022100000|2021-11-04 10:35:00|205557.4|205407.4|205566.2|205416.2|205567.2|205417.2|205557.4|205407.4|26
1636022110000|2021-11-04 10:35:10|205565.7|205415.7|205574.7|205424.7|205575.3|205425.3|205563.3|205413.3|23
1636022120000|2021-11-04 10:35:20|205585.5|205435.5|205610.2|205460.2|205615.9|205465.9|205585.5|205435.5|30
1636022130000|2021-11-04 10:35:30|205611.4|205461.4|205611.3|205461.3|205614.9|205464.9|205609.5|205459.5|16
1636022140000|2021-11-04 10:35:40|205611.9|205461.9|205608.8|205458.8|205611.9|205461.9|205608.1|205458.1|8
1636022150000|2021-11-04 10:35:50|205608.7|205458.7|205610.5|205460.5|205611.5|205461.5|205608.7|205458.7|12
1636022160000|2021-11-04 10:36:00|205610.4|205460.4|205614.5|205464.5|205615.3|205465.3|205610.4|205460.4|17
1636022170000|2021-11-04 10:36:10|205614.2|205464.2|205612.6|205462.6|205615.3|205465.3|205612.6|205462.6|32
1636022180000|2021-11-04 10:36:20|205612.8|205462.8|205641.2|205491.2|205645.1|205495.1|205610.3|205460.3|32
1636022190000|2021-11-04 10:36:30|205642|205492|205661.8|205511.8|205662|205512|205641.4|205491.4|23
1636022200000|2021-11-04 10:36:40|205664.3|205514.3|205663.8|205513.8|205669|205519|205661.4|205511.4|26
1636022210000|2021-11-04 10:36:50|205664.2|205514.2|205662.9|205512.9|205667.3|205517.3|205661.8|205511.8|26
1636022220000|2021-11-04 10:37:00|205661.3|205511.3|205658.6|205508.6|205667.1|205517.1|205658|205508|27
1636022230000|2021-11-04 10:37:10|205658.3|205508.3|205658|205508|205660.4|205510.4|205658|205508|26
1636022240000|2021-11-04 10:37:20|205657.5|205507.5|205657.5|205507.5|205658.4|205508.4|205656.3|205506.3|13
1636022250000|2021-11-04 10:37:30|205658|205508|205656.9|205506.9|205658|205508|205654.1|205504.1|17
1636022260000|2021-11-04 10:37:40|205657.2|205507.2|205656.7|205506.7|205658.9|205508.9|205656.7|205506.7|27
1636022270000|2021-11-04 10:37:50|205659.7|205509.7|205659.8|205509.8|205660.4|205510.4|205658.6|205508.6|24
1636022280000|2021-11-04 10:38:00|205660.3|205510.3|205659.3|205509.3|205662.4|205512.4|205659.3|205509.3|21
1636022290000|2021-11-04 10:38:10|205659.5|205509.5|205659.5|205509.5|205661.2|205511.2|205658.9|205508.9|21
1636022300000|2021-11-04 10:38:20|205659.3|205509.3|205659.5|205509.5|205660.6|205510.6|205656|205506|24
1636022310000|2021-11-04 10:38:30|205659.3|205509.3|205661.5|205511.5|205661.8|205511.8|205659.2|205509.2|20
1636022320000|2021-11-04 10:38:40|205661.2|205511.2|205657.3|205507.3|205661.2|205511.2|205657.3|205507.3|16
1636022330000|2021-11-04 10:38:50|205658.2|205508.2|205646.4|205496.4|205658.3|205508.3|205643.6|205493.6|26
1636022340000|2021-11-04 10:39:00|205645.7|205495.7|205646.7|205496.7|205646.8|205496.8|205644.8|205494.8|24
1636022350000|2021-11-04 10:39:10|205646.3|205496.3|205642.5|205492.5|205647.2|205497.2|205641.9|205491.9|22
1636022360000|2021-11-04 10:39:20|205642.2|205492.2|205641|205491|205643.5|205493.5|205626.2|205476.2|26
1636022370000|2021-11-04 10:39:30|205641.8|205491.8|205645.5|205495.5|205647.1|205497.1|205641.5|205491.5|23
1636022380000|2021-11-04 10:39:40|205644.3|205494.3|205644.6|205494.6|205652.4|205502.4|205642.1|205492.1|22
1636022390000|2021-11-04 10:39:50|205645|205495|205650.2|205500.2|205650.9|205500.9|205643.7|205493.7|20
1636022400000|2021-11-04 10:40:00|205650.4|205500.4|205653.7|205503.7|205653.7|205503.7|205650.1|205500.1|21
1636022410000|2021-11-04 10:40:10|205654|205504|205651.6|205501.6|205654.7|205504.7|205651.6|205501.6|23
1636022420000|2021-11-04 10:40:20|205653|205503|205655.4|205505.4|205656.9|205506.9|205652.5|205502.5|20
1636022430000|2021-11-04 10:40:30|205656.2|205506.2|205653.1|205503.1|205656.2|205506.2|205652.3|205502.3|26
1636022440000|2021-11-04 10:40:40|205654.5|205504.5|205657.2|205507.2|205657.2|205507.2|205653|205503|21
1636022450000|2021-11-04 10:40:50|205657.7|205507.7|205658|205508|205658|205508|205656.5|205506.5|9
1636022460000|2021-11-04 10:41:00|205656.1|205506.1|205653|205503|205657.9|205507.9|205653|205503|23
1636022470000|2021-11-04 10:41:10|205655.2|205505.2|205652.6|205502.6|205656.1|205506.1|205651.9|205501.9|24
1636022480000|2021-11-04 10:41:20|205652.1|205502.1|205647.5|205497.5|205655.8|205505.8|205646.8|205496.8|26
1636022490000|2021-11-04 10:41:30|205648.1|205498.1|205615.4|205465.4|205649.7|205499.7|205615.4|205465.4|25
1636022500000|2021-11-04 10:41:40|205617.6|205467.6|205618.3|205468.3|205620.3|205470.3|205616.7|205466.7|24
1636022510000|2021-11-04 10:41:50|205618.7|205468.7|205616.1|205466.1|205618.7|205468.7|205614.3|205464.3|23
1636022520000|2021-11-04 10:42:00|205616|205466|205616.4|205466.4|205617.2|205467.2|205614.1|205464.1|29
1636022530000|2021-11-04 10:42:10|205615.6|205465.6|205617|205467|205619.1|205469.1|205614.7|205464.7|34
1636022540000|2021-11-04 10:42:20|205618|205468|205616.2|205466.2|205618.6|205468.6|205615.4|205465.4|23
1636022550000|2021-11-04 10:42:30|205615.7|205465.7|205613.8|205463.8|205617.9|205467.9|205612|205462|27
1636022560000|2021-11-04 10:42:40|205614.1|205464.1|205612.1|205462.1|205615.5|205465.5|205612.1|205462.1|23
1636022570000|2021-11-04 10:42:50|205613.1|205463.1|205616.8|205466.8|205617.5|205467.5|205610.9|205460.9|24
1636022580000|2021-11-04 10:43:00|205616.5|205466.5|205615.5|205465.5|205618.1|205468.1|205615.5|205465.5|19
1636022590000|2021-11-04 10:43:10|205616.4|205466.4|205616.1|205466.1|205616.8|205466.8|205613.2|205463.2|15
1636022600000|2021-11-04 10:43:20|205617|205467|205620|205470|205620|205470|205609.7|205459.7|22
1636022610000|2021-11-04 10:43:30|205616.9|205466.9|205611.3|205461.3|205619.9|205469.9|205607.4|205457.4|25
1636022620000|2021-11-04 10:43:40|205610.6|205460.6|205609.9|205459.9|205615.7|205465.7|205609.9|205459.9|30
1636022630000|2021-11-04 10:43:50|205610.7|205460.7|205615.4|205465.4|205616.3|205466.3|205610.7|205460.7|27
1636022640000|2021-11-04 10:44:00|205615.3|205465.3|205613.6|205463.6|205616.7|205466.7|205612.8|205462.8|23
1636022650000|2021-11-04 10:44:10|205613.8|205463.8|205607.1|205457.1|205613.9|205463.9|205605.4|205455.4|19
1636022660000|2021-11-04 10:44:20|205607.3|205457.3|205616.9|205466.9|205624.1|205474.1|205587.7|205437.7|26
1636022670000|2021-11-04 10:44:30|205616.8|205466.8|205614.6|205464.6|205619.3|205469.3|205611.8|205461.8|23
1636022680000|2021-11-04 10:44:40|205614.9|205464.9|205615.3|205465.3|205616.5|205466.5|205613.2|205463.2|18
1636022690000|2021-11-04 10:44:50|205615.6|205465.6|205615.6|205465.6|205615.7|205465.7|205614.2|205464.2|16
1636022700000|2021-11-04 10:45:00|205614.8|205464.8|205652.3|205502.3|205660|205510|205614.5|205464.5|36
1636022710000|2021-11-04 10:45:10|205655.5|205505.5|205645.4|205495.4|205655.5|205505.5|205638.6|205488.6|25
1636022720000|2021-11-04 10:45:20|205648.8|205498.8|205653.2|205503.2|205656.1|205506.1|205646|205496|26
1636022730000|2021-11-04 10:45:30|205654.5|205504.5|205659.7|205509.7|205659.7|205509.7|205651.2|205501.2|27
1636022740000|2021-11-04 10:45:40|205658.9|205508.9|205661.6|205511.6|205662.2|205512.2|205655.2|205505.2|28
1636022750000|2021-11-04 10:45:50|205660.8|205510.8|205663.2|205513.2|205663.4|205513.4|205654.7|205504.7|22
1636022760000|2021-11-04 10:46:00|205664.5|205514.5|205664.2|205514.2|205672.1|205522.1|205655.4|205505.4|28
1636022770000|2021-11-04 10:46:10|205662.4|205512.4|205661.2|205511.2|205663.1|205513.1|205657.8|205507.8|28
1636022780000|2021-11-04 10:46:20|205661.9|205511.9|205662.4|205512.4|205663.9|205513.9|205660.5|205510.5|24
1636022790000|2021-11-04 10:46:30|205662.6|205512.6|205659.6|205509.6|205662.9|205512.9|205659.2|205509.2|24
1636022800000|2021-11-04 10:46:40|205662.3|205512.3|205664|205514|205664.9|205514.9|205661.9|205511.9|25
1636022810000|2021-11-04 10:46:50|205664.2|205514.2|205663.7|205513.7|205665.6|205515.6|205660.1|205510.1|25
1636022820000|2021-11-04 10:47:00|205663.9|205513.9|205664.8|205514.8|205665.6|205515.6|205661.9|205511.9|29
1636022830000|2021-11-04 10:47:10|205665.2|205515.2|205662.2|205512.2|205665.2|205515.2|205660|205510|23
1636022840000|2021-11-04 10:47:20|205661.9|205511.9|205659.4|205509.4|205665.2|205515.2|205659.4|205509.4|23
1636022850000|2021-11-04 10:47:30|205659.2|205509.2|205662.5|205512.5|205663.7|205513.7|205659.2|205509.2|21
1636022860000|2021-11-04 10:47:40|205660.9|205510.9|205666.2|205516.2|205680.5|205530.5|205660.5|205510.5|34
1636022870000|2021-11-04 10:47:50|205670.6|205520.6|205666.8|205516.8|205671.9|205521.9|205665.6|205515.6|15
1636022880000|2021-11-04 10:48:00|205667|205517|205666.1|205516.1|205671.3|205521.3|205661.7|205511.7|19
1636022890000|2021-11-04 10:48:10|205664.9|205514.9|205662.3|205512.3|205665.6|205515.6|205661.3|205511.3|20
1636022900000|2021-11-04 10:48:20|205661.4|205511.4|205664.4|205514.4|205664.4|205514.4|205659.8|205509.8|14
1636022910000|2021-11-04 10:48:30|205662.8|205512.8|205665.5|205515.5|205667.1|205517.1|205660.2|205510.2|13
1636022920000|2021-11-04 10:48:40|205669|205519|205665.9|205515.9|205669|205519|205659.4|205509.4|18
1636022930000|2021-11-04 10:48:50|205666.2|205516.2|205656.3|205506.3|205666.2|205516.2|205650.6|205500.6|24
1636022940000|2021-11-04 10:49:00|205656.5|205506.5|205655.3|205505.3|205658.2|205508.2|205650.2|205500.2|32
1636022950000|2021-11-04 10:49:10|205655|205505|205655.8|205505.8|205661.3|205511.3|205650.8|205500.8|28
1636022960000|2021-11-04 10:49:20|205658|205508|205656.1|205506.1|205658|205508|205652.9|205502.9|29
1636022970000|2021-11-04 10:49:30|205655.9|205505.9|205652|205502|205655.9|205505.9|205648.1|205498.1|20
1636022980000|2021-11-04 10:49:40|205651.3|205501.3|205651.4|205501.4|205651.8|205501.8|205647.1|205497.1|16
1636022990000|2021-11-04 10:49:50|205651.3|205501.3|205649|205499|205653.4|205503.4|205647|205497|26
1636023000000|2021-11-04 10:50:00|205652.5|205502.5|205651.6|205501.6|205653.5|205503.5|205650.8|205500.8|22
1636023010000|2021-11-04 10:50:10|205651.9|205501.9|205638.4|205488.4|205651.9|205501.9|205638|205488|29
1636023020000|2021-11-04 10:50:20|205639.3|205489.3|205638.8|205488.8|205641.7|205491.7|205638.2|205488.2|23
1636023030000|2021-11-04 10:50:30|205639.7|205489.7|205638.4|205488.4|205640.1|205490.1|205637.5|205487.5|14
1636023040000|2021-11-04 10:50:40|205638.5|205488.5|205640.6|205490.6|205640.8|205490.8|205638.5|205488.5|24
1636023050000|2021-11-04 10:50:50|205640.8|205490.8|205641.7|205491.7|205644.8|205494.8|205640.7|205490.7|20
1636023060000|2021-11-04 10:51:00|205641.4|205491.4|205647.8|205497.8|205647.8|205497.8|205640.1|205490.1|22
1636023070000|2021-11-04 10:51:10|205646.6|205496.6|205648.1|205498.1|205648.1|205498.1|205644|205494|19
1636023080000|2021-11-04 10:51:20|205649|205499|205654.4|205504.4|205657.7|205507.7|205649|205499|32
1636023090000|2021-11-04 10:51:30|205655.1|205505.1|205653.3|205503.3|205655.2|205505.2|205652.6|205502.6|25
1636023100000|2021-11-04 10:51:40|205653.7|205503.7|205654.8|205504.8|205655.3|205505.3|205652.4|205502.4|15
1636023110000|2021-11-04 10:51:50|205654.9|205504.9|205665.2|205515.2|205665.2|205515.2|205653.1|205503.1|22
1636023120000|2021-11-04 10:52:00|205663.7|205513.7|205659.8|205509.8|205664.4|205514.4|205659|205509|29
1636023130000|2021-11-04 10:52:10|205659.1|205509.1|205663.3|205513.3|205669.9|205519.9|205659|205509|31
1636023140000|2021-11-04 10:52:20|205663.6|205513.6|205655.4|205505.4|205668.1|205518.1|205655.4|205505.4|31
1636023150000|2021-11-04 10:52:30|205655.7|205505.7|205654.9|205504.9|205656.5|205506.5|205653.9|205503.9|18
1636023160000|2021-11-04 10:52:40|205658.3|205508.3|205650.3|205500.3|205658.3|205508.3|205649.2|205499.2|30
1636023170000|2021-11-04 10:52:50|205649.9|205499.9|205649|205499|205650.7|205500.7|205648.2|205498.2|27
1636023180000|2021-11-04 10:53:00|205649.6|205499.6|205648.2|205498.2|205650.6|205500.6|205647.1|205497.1|18
1636023190000|2021-11-04 10:53:10|205648.5|205498.5|205655.4|205505.4|205655.4|205505.4|205648.5|205498.5|27
1636023200000|2021-11-04 10:53:20|205654.6|205504.6|205648.5|205498.5|205657.4|205507.4|205645.7|205495.7|28
1636023210000|2021-11-04 10:53:30|205649.5|205499.5|205640.2|205490.2|205649.5|205499.5|205640.2|205490.2|23
1636023220000|2021-11-04 10:53:40|205640.6|205490.6|205641.3|205491.3|205644.9|205494.9|205640.6|205490.6|12
1636023230000|2021-11-04 10:53:50|205640.9|205490.9|205641.2|205491.2|205643.2|205493.2|205639.2|205489.2|15
1636023240000|2021-11-04 10:54:00|205639.8|205489.8|205639.5|205489.5|205640.6|205490.6|205636.1|205486.1|18
1636023250000|2021-11-04 10:54:10|205639.2|205489.2|205603.6|205453.6|205640.3|205490.3|205603.6|205453.6|21
1636023260000|2021-11-04 10:54:20|205605.5|205455.5|205577.9|205427.9|205605.5|205455.5|205574|205424|29
1636023270000|2021-11-04 10:54:30|205578.1|205428.1|205572.1|205422.1|205578.3|205428.3|205565.5|205415.5|26
1636023280000|2021-11-04 10:54:40|205571.7|205421.7|205574|205424|205574.8|205424.8|205571.6|205421.6|28
1636023290000|2021-11-04 10:54:50|205573.7|205423.7|205574.6|205424.6|205577.5|205427.5|205573.2|205423.2|29
1636023300000|2021-11-04 10:55:00|205575.8|205425.8|205580.1|205430.1|205581.4|205431.4|205573.5|205423.5|30
1636023310000|2021-11-04 10:55:10|205579.8|205429.8|205579.5|205429.5|205582.6|205432.6|205579.3|205429.3|19
1636023320000|2021-11-04 10:55:20|205582.8|205432.8|205599.2|205449.2|205600.6|205450.6|205579|205429|31
1636023330000|2021-11-04 10:55:30|205599.1|205449.1|205596.1|205446.1|205601.2|205451.2|205595.6|205445.6|20
1636023340000|2021-11-04 10:55:40|205596.2|205446.2|205600|205450|205600.8|205450.8|205594.9|205444.9|28
1636023350000|2021-11-04 10:55:50|205599.7|205449.7|205603.7|205453.7|205603.7|205453.7|205597.2|205447.2|16
1636023360000|2021-11-04 10:56:00|205604.4|205454.4|205606.2|205456.2|205610.2|205460.2|205599|205449|35
1636023370000|2021-11-04 10:56:10|205606.4|205456.4|205601.1|205451.1|205606.6|205456.6|205601.1|205451.1|14
1636023380000|2021-11-04 10:56:20|205603|205453|205584.5|205434.5|205603|205453|205580|205430|35
1636023390000|2021-11-04 10:56:30|205585|205435|205572.6|205422.6|205585|205435|205565.5|205415.5|26
1636023400000|2021-11-04 10:56:40|205573.1|205423.1|205577.4|205427.4|205580.7|205430.7|205569.3|205419.3|30
1636023410000|2021-11-04 10:56:50|205578.4|205428.4|205572.3|205422.3|205578.6|205428.6|205571.1|205421.1|20
1636023420000|2021-11-04 10:57:00|205573.1|205423.1|205572.7|205422.7|205576.5|205426.5|205571.3|205421.3|29
1636023430000|2021-11-04 10:57:10|205572.6|205422.6|205564.3|205414.3|205575|205425|205558.8|205408.8|26
1636023440000|2021-11-04 10:57:20|205565.4|205415.4|205558.6|205408.6|205565.9|205415.9|205558.6|205408.6|16
1636023450000|2021-11-04 10:57:30|205558.7|205408.7|205558|205408|205560.4|205410.4|205558|205408|12
1636023460000|2021-11-04 10:57:40|205557.9|205407.9|205555|205405|205560.4|205410.4|205554.2|205404.2|20
1636023470000|2021-11-04 10:57:50|205553.7|205403.7|205554.9|205404.9|205556|205406|205553.7|205403.7|19
1636023480000|2021-11-04 10:58:00|205556.4|205406.4|205556.6|205406.6|205557.9|205407.9|205554.8|205404.8|19
1636023490000|2021-11-04 10:58:10|205556.5|205406.5|205561.1|205411.1|205561.6|205411.6|205554|205404|23
1636023500000|2021-11-04 10:58:20|205561.4|205411.4|205561.4|205411.4|205562.5|205412.5|205560.1|205410.1|16
1636023510000|2021-11-04 10:58:30|205560.9|205410.9|205559.2|205409.2|205562.1|205412.1|205558.6|205408.6|25
1636023520000|2021-11-04 10:58:40|205559.4|205409.4|205560.6|205410.6|205563.3|205413.3|205559.4|205409.4|20
1636023530000|2021-11-04 10:58:50|205560|205410|205560.6|205410.6|205561.1|205411.1|205559|205409|15
1636023540000|2021-11-04 10:59:00|205560.2|205410.2|205560.7|205410.7|205561.1|205411.1|205559.9|205409.9|21
1636023550000|2021-11-04 10:59:10|205560.8|205410.8|205562.4|205412.4|205566.6|205416.6|205560.8|205410.8|25
1636023560000|2021-11-04 10:59:20|205564.7|205414.7|205562.3|205412.3|205565.1|205415.1|205559|205409|23
1636023570000|2021-11-04 10:59:30|205560.6|205410.6|205561.8|205411.8|205563.9|205413.9|205559.6|205409.6|29
1636023580000|2021-11-04 10:59:40|205561.7|205411.7|205557.7|205407.7|205561.7|205411.7|205557.3|205407.3|19
1636023590000|2021-11-04 10:59:50|205557.6|205407.6|205557.6|205407.6|205559.1|205409.1|205557.6|205407.6|14
1636023600000|2021-11-04 11:00:00|205556.6|205406.6|205577.9|205427.9|205577.9|205427.9|205553.2|205403.2|27
1636023610000|2021-11-04 11:00:10|205575.4|205425.4|205573.8|205423.8|205577.1|205427.1|205573.2|205423.2|27
1636023620000|2021-11-04 11:00:20|205571.2|205421.2|205573.7|205423.7|205573.7|205423.7|205571.2|205421.2|10
1636023630000|2021-11-04 11:00:30|205573.4|205423.4|205548.7|205398.7|205573.4|205423.4|205546.6|205396.6|28
1636023640000|2021-11-04 11:00:40|205548.8|205398.8|205533.8|205383.8|205555.5|205405.5|205533.2|205383.2|34
1636023650000|2021-11-04 11:00:50|205533.7|205383.7|205527|205377|205534.6|205384.6|205524.9|205374.9|18
1636023660000|2021-11-04 11:01:00|205528|205378|205525.6|205375.6|205528.7|205378.7|205524.8|205374.8|22
1636023670000|2021-11-04 11:01:10|205525.4|205375.4|205518.8|205368.8|205525.8|205375.8|205517.9|205367.9|16
1636023680000|2021-11-04 11:01:20|205518.6|205368.6|205521.9|205371.9|205521.9|205371.9|205518.6|205368.6|17
1636023690000|2021-11-04 11:01:30|205521.7|205371.7|205524.5|205374.5|205524.5|205374.5|205520.8|205370.8|8
1636023700000|2021-11-04 11:01:40|205524|205374|205521.8|205371.8|205524.7|205374.7|205520.6|205370.6|13
1636023710000|2021-11-04 11:01:50|205521.5|205371.5|205521.5|205371.5|205522.7|205372.7|205521.4|205371.4|11
1636023720000|2021-11-04 11:02:00|205521.6|205371.6|205520.6|205370.6|205523.5|205373.5|205520.1|205370.1|10
1636023730000|2021-11-04 11:02:10|205520.5|205370.5|205526.1|205376.1|205533.1|205383.1|205518.9|205368.9|22
1636023740000|2021-11-04 11:02:20|205529.7|205379.7|205531.2|205381.2|205531.7|205381.7|205526|205376|34
1636023750000|2021-11-04 11:02:30|205526.3|205376.3|205530.1|205380.1|205531.6|205381.6|205526.3|205376.3|18
1636023760000|2021-11-04 11:02:40|205530.5|205380.5|205529.5|205379.5|205531.4|205381.4|205529|205379|15
1636023770000|2021-11-04 11:02:50|205529.4|205379.4|205536.7|205386.7|205537.8|205387.8|205525.5|205375.5|27
1636023780000|2021-11-04 11:03:00|205537|205387|205535.7|205385.7|205537.9|205387.9|205535.4|205385.4|16
1636023790000|2021-11-04 11:03:10|205538.3|205388.3|205534.4|205384.4|205538.5|205388.5|205529.1|205379.1|19
1636023800000|2021-11-04 11:03:20|205534.3|205384.3|205534.1|205384.1|205534.3|205384.3|205531.2|205381.2|10
1636023810000|2021-11-04 11:03:30|205533.8|205383.8|205534.8|205384.8|205537.5|205387.5|205531.3|205381.3|22
1636023820000|2021-11-04 11:03:40|205535.3|205385.3|205530.6|205380.6|205536.1|205386.1|205528.4|205378.4|28
1636023830000|2021-11-04 11:03:50|205531.3|205381.3|205531.6|205381.6|205533.3|205383.3|205530.6|205380.6|19
1636023840000|2021-11-04 11:04:00|205531.3|205381.3|205531.1|205381.1|205531.6|205381.6|205528|205378|13
1636023850000|2021-11-04 11:04:10|205530.8|205380.8|205541.8|205391.8|205542.5|205392.5|205527.7|205377.7|26
1636023860000|2021-11-04 11:04:20|205540.2|205390.2|205538.5|205388.5|205540.2|205390.2|205537.1|205387.1|15
1636023870000|2021-11-04 11:04:30|205532.9|205382.9|205532.3|205382.3|205533.5|205383.5|205531.4|205381.4|19
1636023880000|2021-11-04 11:04:40|205532|205382|205534.8|205384.8|205534.8|205384.8|205530.3|205380.3|14
1636023890000|2021-11-04 11:04:50|205534.1|205384.1|205540.7|205390.7|205542.4|205392.4|205533.7|205383.7|22
1636023900000|2021-11-04 11:05:00|205541.6|205391.6|205580.3|205430.3|205580.3|205430.3|205541.1|205391.1|31
1636023910000|2021-11-04 11:05:10|205580.5|205430.5|205582.4|205432.4|205585.2|205435.2|205580.5|205430.5|24
1636023920000|2021-11-04 11:05:20|205582.8|205432.8|205606.9|205456.9|205606.9|205456.9|205582.8|205432.8|28
1636023930000|2021-11-04 11:05:30|205606.4|205456.4|205601.4|205451.4|205612.3|205462.3|205601.4|205451.4|22
1636023940000|2021-11-04 11:05:40|205601.5|205451.5|205611.4|205461.4|205612.7|205462.7|205601.5|205451.5|14
1636023950000|2021-11-04 11:05:50|205611.5|205461.5|205615.7|205465.7|205615.7|205465.7|205610.7|205460.7|24
1636023960000|2021-11-04 11:06:00|205615.9|205465.9|205616.1|205466.1|205617.4|205467.4|205615.2|205465.2|19
1636023970000|2021-11-04 11:06:10|205617|205467|205617.1|205467.1|205617.4|205467.4|205616.6|205466.6|12
1636023980000|2021-11-04 11:06:20|205617.3|205467.3|205626.7|205476.7|205630.1|205480.1|205615.8|205465.8|17
1636023990000|2021-11-04 11:06:30|205626.4|205476.4|205629.5|205479.5|205631.8|205481.8|205624.5|205474.5|16
1636024000000|2021-11-04 11:06:40|205630.3|205480.3|205627.9|205477.9|205630.3|205480.3|205626.8|205476.8|10
1636024010000|2021-11-04 11:06:50|205627.5|205477.5|205625.2|205475.2|205628|205478|205625.2|205475.2|12
1636024020000|2021-11-04 11:07:00|205625|205475|205627.1|205477.1|205627.5|205477.5|205623.5|205473.5|14
1636024030000|2021-11-04 11:07:10|205627.5|205477.5|205625.5|205475.5|205627.5|205477.5|205625.2|205475.2|9
1636024040000|2021-11-04 11:07:20|205625.3|205475.3|205593.7|205443.7|205625.4|205475.4|205590.7|205440.7|20
1636024050000|2021-11-04 11:07:30|205593|205443|205594.5|205444.5|205597|205447|205593|205443|16
1636024060000|2021-11-04 11:07:40|205599.9|205449.9|205600.3|205450.3|205601.5|205451.5|205598.5|205448.5|21
1636024070000|2021-11-04 11:07:50|205604.6|205454.6|205603.1|205453.1|205604.6|205454.6|205602.6|205452.6|13
1636024080000|2021-11-04 11:08:00|205599.7|205449.7|205586.2|205436.2|205604.4|205454.4|205584.6|205434.6|28
1636024090000|2021-11-04 11:08:10|205586.5|205436.5|205586.8|205436.8|205586.8|205436.8|205585.9|205435.9|15
1636024100000|2021-11-04 11:08:20|205587.7|205437.7|205588.6|205438.6|205589.3|205439.3|205587.5|205437.5|11
1636024110000|2021-11-04 11:08:30|205588.7|205438.7|205588.4|205438.4|205589|205439|205587.4|205437.4|19
1636024120000|2021-11-04 11:08:40|205588.5|205438.5|205588.2|205438.2|205588.9|205438.9|205587.7|205437.7|17
1636024130000|2021-11-04 11:08:50|205586.5|205436.5|205592.8|205442.8|205593.1|205443.1|205586.5|205436.5|24
1636024140000|2021-11-04 11:09:00|205593.3|205443.3|205568.2|205418.2|205597.4|205447.4|205564.6|205414.6|26
1636024150000|2021-11-04 11:09:10|205567.9|205417.9|205561.8|205411.8|205569.6|205419.6|205556.4|205406.4|25
1636024160000|2021-11-04 11:09:20|205561.2|205411.2|205556.3|205406.3|205561.2|205411.2|205556|205406|24
1636024170000|2021-11-04 11:09:30|205557|205407|205550|205400|205557.9|205407.9|205543.6|205393.6|29
1636024180000|2021-11-04 11:09:40|205551.3|205401.3|205555.9|205405.9|205556.4|205406.4|205551.3|205401.3|25
1636024190000|2021-11-04 11:09:50|205555.8|205405.8|205564.5|205414.5|205566.4|205416.4|205555.5|205405.5|18
1636024200000|2021-11-04 11:10:00|205562.6|205412.6|205554.8|205404.8|205567.2|205417.2|205554.8|205404.8|29
1636024210000|2021-11-04 11:10:10|205541.3|205391.3|205541.8|205391.8|205544.1|205394.1|205540.4|205390.4|29
1636024220000|2021-11-04 11:10:20|205541.4|205391.4|205544.2|205394.2|205545.9|205395.9|205541.4|205391.4|22
1636024230000|2021-11-04 11:10:30|205544.3|205394.3|205550|205400|205550|205400|205544.3|205394.3|32
1636024240000|2021-11-04 11:10:40|205549.5|205399.5|205549.1|205399.1|205549.6|205399.6|205547.9|205397.9|22
1636024250000|2021-11-04 11:10:50|205549.5|205399.5|205559.2|205409.2|205565.9|205415.9|205549.2|205399.2|26
1636024260000|2021-11-04 11:11:00|205530.7|205380.7|205520.4|205370.4|205535.2|205385.2|205520.4|205370.4|26
1636024270000|2021-11-04 11:11:10|205522.5|205372.5|205523.5|205373.5|205526.5|205376.5|205519.8|205369.8|18
1636024280000|2021-11-04 11:11:20|205524.1|205374.1|205526|205376|205528.5|205378.5|205521.9|205371.9|22
1636024290000|2021-11-04 11:11:30|205524|205374|205510.7|205360.7|205525.1|205375.1|205509.5|205359.5|21
1636024300000|2021-11-04 11:11:40|205509.5|205359.5|205483.9|205333.9|205509.5|205359.5|205477.5|205327.5|33
1636024310000|2021-11-04 11:11:50|205487|205337|205484.5|205334.5|205487.8|205337.8|205481.1|205331.1|31
1636024320000|2021-11-04 11:12:00|205485|205335|205491.5|205341.5|205493.7|205343.7|205485|205335|26
1636024330000|2021-11-04 11:12:10|205490|205340|205493.2|205343.2|205494|205344|205481.8|205331.8|34
1636024340000|2021-11-04 11:12:20|205493.8|205343.8|205495.3|205345.3|205496.8|205346.8|205493.8|205343.8|26
1636024350000|2021-11-04 11:12:30|205495.5|205345.5|205495.1|205345.1|205496.6|205346.6|205492|205342|24
1636024360000|2021-11-04 11:12:40|205495|205345|205496.4|205346.4|205496.4|205346.4|205494.5|205344.5|14
1636024370000|2021-11-04 11:12:50|205495.8|205345.8|205494.6|205344.6|205496.5|205346.5|205494.6|205344.6|10
1636024380000|2021-11-04 11:13:00|205495.3|205345.3|205497.2|205347.2|205499.2|205349.2|205493|205343|18
1636024390000|2021-11-04 11:13:10|205498.9|205348.9|205496.7|205346.7|205499|205349|205496.7|205346.7|13
1636024400000|2021-11-04 11:13:20|205495.6|205345.6|205497.4|205347.4|205497.6|205347.6|205495.6|205345.6|11
1636024410000|2021-11-04 11:13:30|205498.3|205348.3|205499|205349|205499.6|205349.6|205496.4|205346.4|15
1636024420000|2021-11-04 11:13:40|205499.5|205349.5|205486.3|205336.3|205499.6|205349.6|205462.6|205312.6|29
1636024430000|2021-11-04 11:13:50|205485.4|205335.4|205484.1|205334.1|205487.4|205337.4|205482.7|205332.7|29
1636024440000|2021-11-04 11:14:00|205483.9|205333.9|205483|205333|205485.3|205335.3|205482|205332|22
1636024450000|2021-11-04 11:14:10|205482.6|205332.6|205487.7|205337.7|205487.7|205337.7|205480.8|205330.8|25
1636024460000|2021-11-04 11:14:20|205487.2|205337.2|205487.2|205337.2|205490.7|205340.7|205486|205336|16
1636024470000|2021-11-04 11:14:30|205486.8|205336.8|205488.6|205338.6|205489.3|205339.3|205485.6|205335.6|21
1636024480000|2021-11-04 11:14:40|205488|205338|205490.7|205340.7|205492.8|205342.8|205488|205338|20
1636024490000|2021-11-04 11:14:50|205490.9|205340.9|205491|205341|205494.7|205344.7|205489.5|205339.5|22
1636024500000|2021-11-04 11:15:00|205491.3|205341.3|205493.5|205343.5|205493.5|205343.5|205488.1|205338.1|30
1636024510000|2021-11-04 11:15:10|205493.3|205343.3|205487|205337|205494.2|205344.2|205487|205337|22
1636024520000|2021-11-04 11:15:20|205487.4|205337.4|205494.9|205344.9|205496.4|205346.4|205487.3|205337.3|19
1636024530000|2021-11-04 11:15:30|205496.1|205346.1|205509.5|205359.5|205513.6|205363.6|205496.1|205346.1|34
1636024540000|2021-11-04 11:15:40|205507.5|205357.5|205511.6|205361.6|205514.6|205364.6|205507.5|205357.5|24
1636024550000|2021-11-04 11:15:50|205511.1|205361.1|205519.1|205369.1|205520.3|205370.3|205511|205361|21
1636024560000|2021-11-04 11:16:00|205519.4|205369.4|205524.6|205374.6|205525.5|205375.5|205517.1|205367.1|23
1636024570000|2021-11-04 11:16:10|205521.9|205371.9|205516.6|205366.6|205523.5|205373.5|205516|205366|22
1636024580000|2021-11-04 11:16:20|205516|205366|205521.1|205371.1|205524.4|205374.4|205516|205366|20
1636024590000|2021-11-04 11:16:30|205521.2|205371.2|205526.2|205376.2|205529.8|205379.8|205519.3|205369.3|25
1636024600000|2021-11-04 11:16:40|205524.1|205374.1|205532.8|205382.8|205535.3|205385.3|205523.9|205373.9|26
1636024610000|2021-11-04 11:16:50|205533.3|205383.3|205530.6|205380.6|205537.1|205387.1|205529.2|205379.2|21
1636024620000|2021-11-04 11:17:00|205531.1|205381.1|205529.5|205379.5|205533.7|205383.7|205529|205379|22
1636024630000|2021-11-04 11:17:10|205529.2|205379.2|205528.6|205378.6|205530.9|205380.9|205526.5|205376.5|18
1636024640000|2021-11-04 11:17:20|205530.6|205380.6|205529.5|205379.5|205532|205382|205528.7|205378.7|20
1636024650000|2021-11-04 11:17:30|205529.4|205379.4|205526.1|205376.1|205531.3|205381.3|205519.1|205369.1|24
1636024660000|2021-11-04 11:17:40|205525.9|205375.9|205530.9|205380.9|205533.1|205383.1|205524.4|205374.4|21
1636024670000|2021-11-04 11:17:50|205531.1|205381.1|205526.3|205376.3|205532.8|205382.8|205525.7|205375.7|22
1636024680000|2021-11-04 11:18:00|205525.8|205375.8|205526.9|205376.9|205530.4|205380.4|205522.5|205372.5|25
1636024690000|2021-11-04 11:18:10|205527|205377|205524.1|205374.1|205528.4|205378.4|205520.1|205370.1|19
1636024700000|2021-11-04 11:18:20|205520.3|205370.3|205525.2|205375.2|205529.4|205379.4|205520.3|205370.3|19
1636024710000|2021-11-04 11:18:30|205525.9|205375.9|205524.3|205374.3|205529.5|205379.5|205523.2|205373.2|21
1636024720000|2021-11-04 11:18:40|205525.8|205375.8|205529|205379|205530.8|205380.8|205524.9|205374.9|21
1636024730000|2021-11-04 11:18:50|205531.9|205381.9|205526.8|205376.8|205531.9|205381.9|205525.2|205375.2|15
1636024740000|2021-11-04 11:19:00|205527.6|205377.6|205527.6|205377.6|205533.8|205383.8|205527.6|205377.6|21
1636024750000|2021-11-04 11:19:10|205527.9|205377.9|205528|205378|205531.9|205381.9|205526.5|205376.5|23
1636024760000|2021-11-04 11:19:20|205530.3|205380.3|205526.2|205376.2|205534.1|205384.1|205526.2|205376.2|22
1636024770000|2021-11-04 11:19:30|205527.2|205377.2|205532.6|205382.6|205533.3|205383.3|205526.8|205376.8|21
1636024780000|2021-11-04 11:19:40|205532.5|205382.5|205527.3|205377.3|205533.3|205383.3|205527.3|205377.3|23
1636024790000|2021-11-04 11:19:50|205528.2|205378.2|205531.8|205381.8|205532.8|205382.8|205528.2|205378.2|25
1636024800000|2021-11-04 11:20:00|205529.4|205379.4|205540.2|205390.2|205545|205395|205529.2|205379.2|28
1636024810000|2021-11-04 11:20:10|205561.3|205411.3|205561.4|205411.4|205563.4|205413.4|205556.4|205406.4|24
1636024820000|2021-11-04 11:20:20|205564.7|205414.7|205567|205417|205571|205421|205561|205411|26
1636024830000|2021-11-04 11:20:30|205569.7|205419.7|205574.6|205424.6|205576.3|205426.3|205566.6|205416.6|32
1636024840000|2021-11-04 11:20:40|205575.6|205425.6|205577.8|205427.8|205583|205433|205573.3|205423.3|31
1636024850000|2021-11-04 11:20:50|205578.1|205428.1|205608|205458|205611|205461|205576.9|205426.9|24
1636024860000|2021-11-04 11:21:00|205611.7|205461.7|205609|205459|205615|205465|205608.1|205458.1|11
1636024870000|2021-11-04 11:21:10|205611.9|205461.9|205622|205472|205627.8|205477.8|205611.1|205461.1|25
1636024880000|2021-11-04 11:21:20|205621.6|205471.6|205653.3|205503.3|205654.8|205504.8|205621.6|205471.6|27
1636024890000|2021-11-04 11:21:30|205655.8|205505.8|205652.4|205502.4|205661.3|205511.3|205648.9|205498.9|22
1636024900000|2021-11-04 11:21:40|205652.5|205502.5|205650.9|205500.9|205652.5|205502.5|205646.6|205496.6|17
1636024910000|2021-11-04 11:21:50|205649.5|205499.5|205650.7|205500.7|205651.1|205501.1|205649.5|205499.5|10
1636024920000|2021-11-04 11:22:00|205651.1|205501.1|205656.5|205506.5|205656.8|205506.8|205650.1|205500.1|7
1636024930000|2021-11-04 11:22:10|205656.6|205506.6|205653.9|205503.9|205658|205508|205645.6|205495.6|20
1636024940000|2021-11-04 11:22:20|205654.5|205504.5|205698|205548|205700.3|205550.3|205654.5|205504.5|20
1636024950000|2021-11-04 11:22:30|205694.9|205544.9|205748.7|205598.7|205749.4|205599.4|205694.5|205544.5|25
1636024960000|2021-11-04 11:22:40|205745.5|205595.5|205749|205599|205753.4|205603.4|205744.8|205594.8|23
1636024970000|2021-11-04 11:22:50|205750.5|205600.5|205711.5|205561.5|205750.8|205600.8|205706.1|205556.1|23
1636024980000|2021-11-04 11:23:00|205710.7|205560.7|205707.6|205557.6|205710.7|205560.7|205707.1|205557.1|15
1636024990000|2021-11-04 11:23:10|205711.3|205561.3|205710|205560|205711.3|205561.3|205708|205558|11
1636025000000|2021-11-04 11:23:20|205709.3|205559.3|205712.2|205562.2|205712.3|205562.3|205708.1|205558.1|15
1636025010000|2021-11-04 11:23:30|205712.3|205562.3|205711.3|205561.3|205712.3|205562.3|205710|205560|15
1636025020000|2021-11-04 11:23:40|205711.6|205561.6|205713.7|205563.7|205714.4|205564.4|205711.6|205561.6|10
1636025030000|2021-11-04 11:23:50|205713.8|205563.8|205711.2|205561.2|205713.8|205563.8|205711|205561|21
1636025040000|2021-11-04 11:24:00|205711.6|205561.6|205722.6|205572.6|205723.4|205573.4|205711.6|205561.6|24
1636025050000|2021-11-04 11:24:10|205723.8|205573.8|205696.1|205546.1|205723.8|205573.8|205696.1|205546.1|23
1636025060000|2021-11-04 11:24:20|205696.7|205546.7|205691.3|205541.3|205698.8|205548.8|205686.2|205536.2|24
1636025070000|2021-11-04 11:24:30|205691.6|205541.6|205691.4|205541.4|205691.9|205541.9|205688.9|205538.9|20
1636025080000|2021-11-04 11:24:40|205691.3|205541.3|205693.2|205543.2|205693.8|205543.8|205689.8|205539.8|22
1636025090000|2021-11-04 11:24:50|205694|205544|205693.7|205543.7|205695.2|205545.2|205693.7|205543.7|19
1636025100000|2021-11-04 11:25:00|205694|205544|205693|205543|205694|205544|205690.1|205540.1|23
1636025110000|2021-11-04 11:25:10|205692.7|205542.7|205689.3|205539.3|205693.2|205543.2|205687.1|205537.1|23
1636025120000|2021-11-04 11:25:20|205690.6|205540.6|205695.8|205545.8|205696.7|205546.7|205689.3|205539.3|30
1636025130000|2021-11-04 11:25:30|205695.7|205545.7|205701.6|205551.6|205702.4|205552.4|205694.4|205544.4|24
1636025140000|2021-11-04 11:25:40|205700.5|205550.5|205704.1|205554.1|205704.1|205554.1|205700.3|205550.3|24
1636025150000|2021-11-04 11:25:50|205703.5|205553.5|205703.8|205553.8|205707.1|205557.1|205702.8|205552.8|19
1636025160000|2021-11-04 11:26:00|205704|205554|205704|205554|205704.7|205554.7|205703.9|205553.9|14
1636025170000|2021-11-04 11:26:10|205703.9|205553.9|205703.4|205553.4|205704.5|205554.5|205703.2|205553.2|11
1636025180000|2021-11-04 11:26:20|205703.5|205553.5|205704.9|205554.9|205708.8|205558.8|205702.1|205552.1|18
1636025190000|2021-11-04 11:26:30|205704.5|205554.5|205703.7|205553.7|205706.7|205556.7|205703.7|205553.7|20
1636025200000|2021-11-04 11:26:40|205703.6|205553.6|205702|205552|205703.6|205553.6|205697.2|205547.2|26
1636025210000|2021-11-04 11:26:50|205702.2|205552.2|205697.5|205547.5|205702.2|205552.2|205696|205546|19
1636025220000|2021-11-04 11:27:00|205696.8|205546.8|205692.4|205542.4|205699|205549|205681.4|205531.4|24
1636025230000|2021-11-04 11:27:10|205695|205545|205666.5|205516.5|205695|205545|205664|205514|28
1636025240000|2021-11-04 11:27:20|205665.5|205515.5|205662.4|205512.4|205666.8|205516.8|205660.9|205510.9|16
1636025250000|2021-11-04 11:27:30|205662.3|205512.3|205687.2|205537.2|205687.2|205537.2|205662.3|205512.3|21
1636025260000|2021-11-04 11:27:40|205684|205534|205678.5|205528.5|205684|205534|205678|205528|25
1636025270000|2021-11-04 11:27:50|205679.4|205529.4|205675.1|205525.1|205682.2|205532.2|205674.1|205524.1|19
1636025280000|2021-11-04 11:28:00|205675.5|205525.5|205674.5|205524.5|205676.5|205526.5|205673.9|205523.9|17
1636025290000|2021-11-04 11:28:10|205674.7|205524.7|205673|205523|205675.2|205525.2|205672.6|205522.6|14
1636025300000|2021-11-04 11:28:20|205672.9|205522.9|205662.3|205512.3|205673.5|205523.5|205662.1|205512.1|24
1636025310000|2021-11-04 11:28:30|205662.4|205512.4|205669.2|205519.2|205669.2|205519.2|205662|205512|17
1636025320000|2021-11-04 11:28:40|205669.8|205519.8|205678.7|205528.7|205679.6|205529.6|205669.1|205519.1|25
1636025330000|2021-11-04 11:28:50|205678.2|205528.2|205679.4|205529.4|205681.9|205531.9|205678.2|205528.2|16
1636025340000|2021-11-04 11:29:00|205679.1|205529.1|205698.3|205548.3|205703.7|205553.7|205679.1|205529.1|30
1636025350000|2021-11-04 11:29:10|205698.4|205548.4|205707.1|205557.1|205707.3|205557.3|205697.9|205547.9|28
1636025360000|2021-11-04 11:29:20|205706.4|205556.4|205698.6|205548.6|205707.4|205557.4|205698.6|205548.6|28
1636025370000|2021-11-04 11:29:30|205699|205549|205704.6|205554.6|205706.1|205556.1|205698.5|205548.5|18
1636025380000|2021-11-04 11:29:40|205705.3|205555.3|205703.5|205553.5|205705.6|205555.6|205702|205552|21
1636025390000|2021-11-04 11:29:50|205713.6|205563.6|205705.6|205555.6|205713.6|205563.6|205704.8|205554.8|22
1636025400000|2021-11-04 11:30:00|205706.3|205556.3|205720.8|205570.8|205724|205574|205706.3|205556.3|32
1636025410000|2021-11-04 11:30:10|205721.1|205571.1|205742.1|205592.1|205744.6|205594.6|205721.1|205571.1|28
1636025420000|2021-11-04 11:30:20|205741|205591|205756.8|205606.8|205756.8|205606.8|205739.9|205589.9|22
1636025430000|2021-11-04 11:30:30|205753|205603|205754.3|205604.3|205759.9|205609.9|205753|205603|26
1636025440000|2021-11-04 11:30:40|205753.8|205603.8|205837|205687|205850.4|205700.4|205753.8|205603.8|29
1636025450000|2021-11-04 11:30:50|205838|205688|205842.1|205692.1|205866.4|205716.4|205838|205688|23
1636025460000|2021-11-04 11:31:00|205841.5|205691.5|205863.4|205713.4|205865.1|205715.1|205838.8|205688.8|32
1636025470000|2021-11-04 11:31:10|205863.2|205713.2|205865.4|205715.4|205869.6|205719.6|205861.6|205711.6|24
1636025480000|2021-11-04 11:31:20|205860|205710|205843.8|205693.8|205860|205710|205839.7|205689.7|25
1636025490000|2021-11-04 11:31:30|205844.1|205694.1|205844.5|205694.5|205846.6|205696.6|205838.7|205688.7|24
1636025500000|2021-11-04 11:31:40|205842.4|205692.4|205842.8|205692.8|205847.7|205697.7|205837.3|205687.3|21
1636025510000|2021-11-04 11:31:50|205842.7|205692.7|205867.1|205717.1|205873.2|205723.2|205842.7|205692.7|29
1636025520000|2021-11-04 11:32:00|205867.6|205717.6|205893.4|205743.4|205894.9|205744.9|205862.3|205712.3|28
1636025530000|2021-11-04 11:32:10|205892.7|205742.7|205895.1|205745.1|205896.3|205746.3|205890.7|205740.7|19
1636025540000|2021-11-04 11:32:20|205895.3|205745.3|205898.9|205748.9|205901.3|205751.3|205894.6|205744.6|14
1636025550000|2021-11-04 11:32:30|205897.6|205747.6|205900.1|205750.1|205902.4|205752.4|205897.3|205747.3|19
1636025560000|2021-11-04 11:32:40|205901|205751|205884.9|205734.9|205904.3|205754.3|205884.5|205734.5|13
1636025570000|2021-11-04 11:32:50|205883.9|205733.9|205890.5|205740.5|205890.6|205740.6|205883.9|205733.9|13
1636025580000|2021-11-04 11:33:00|205901.1|205751.1|205932.4|205782.4|205939.1|205789.1|205901.1|205751.1|27
1636025590000|2021-11-04 11:33:10|205931|205781|205974.9|205824.9|205976.4|205826.4|205931|205781|24
1636025600000|2021-11-04 11:33:20|205973.4|205823.4|205978.4|205828.4|205985.4|205868.4|205917.5|205820.2|26
1636025610000|2021-11-04 11:33:30|205981|205831|205880.5|205730.5|205981|205831|205880.5|205730.5|24
1636025620000|2021-11-04 11:33:40|205882.6|205732.6|205913.4|205763.4|205929.5|205813.2|205859.4|205732.5|30
1636025630000|2021-11-04 11:33:50|205913.8|205763.8|205923.5|205773.5|205928.8|205778.8|205913.8|205763.8|23
1636025640000|2021-11-04 11:34:00|205922.4|205772.4|205931.7|205781.7|205940.5|205790.5|205921.6|205771.6|23
1636025650000|2021-11-04 11:34:10|205935.1|205785.1|205932.4|205782.4|205935.1|205785.1|205930|205780|9
1636025660000|2021-11-04 11:34:20|205930.7|205780.7|205936.8|205786.8|205936.8|205786.8|205930.7|205780.7|12
1636025670000|2021-11-04 11:34:30|205935.3|205785.3|205935.7|205785.7|205939.7|205789.7|205934.6|205784.6|11
1636025680000|2021-11-04 11:34:40|205937.3|205787.3|205934.7|205784.7|205937.8|205787.8|205934.3|205784.3|15
1636025690000|2021-11-04 11:34:50|205935.2|205785.2|205938|205788|205938|205788|205934.5|205784.5|12
1636025700000|2021-11-04 11:35:00|205937.3|205787.3|205937.5|205787.5|205938.2|205788.2|205935.1|205785.1|12
1636025710000|2021-11-04 11:35:10|205937.8|205787.8|205966.6|205816.6|205970.4|205820.4|205937.3|205787.3|13
1636025720000|2021-11-04 11:35:20|205963.2|205813.2|205936.7|205786.7|205965.8|205835.8|205885.8|205776.7|27
1636025730000|2021-11-04 11:35:30|205939.4|205789.4|205939.5|205789.5|205940.8|205790.8|205936.2|205786.2|25
1636025740000|2021-11-04 11:35:40|205939.7|205789.7|205939.1|205789.1|205940.7|205790.7|205935.6|205785.6|16
1636025750000|2021-11-04 11:35:50|205939.3|205789.3|205967.9|205817.9|205968.3|205818.3|205937.8|205787.8|26
1636025760000|2021-11-04 11:36:00|205968.3|205818.3|205972.8|205822.8|205995.3|205845.3|205968.3|205818.3|37
1636025770000|2021-11-04 11:36:10|205972.3|205822.3|205979.3|205829.3|205984.1|205834.1|205972.2|205822.2|32
1636025780000|2021-11-04 11:36:20|205990.6|205840.6|205995.4|205845.4|206004.3|205854.3|205990.6|205840.6|26
1636025790000|2021-11-04 11:36:30|205995.7|205845.7|205991|205841|205995.7|205845.7|205987.1|205837.1|28
1636025800000|2021-11-04 11:36:40|205989.4|205839.4|206001.5|205851.5|206005.4|205855.4|205989.4|205839.4|24
1636025810000|2021-11-04 11:36:50|205999.4|205849.4|206000.4|205850.4|206004.9|205854.9|205997.1|205847.1|24
1636025820000|2021-11-04 11:37:00|206000.6|205850.6|206004.4|205854.4|206004.4|205854.4|206000.6|205850.6|21
1636025830000|2021-11-04 11:37:10|206002.2|205852.2|206081.3|205931.3|206081.3|205931.3|206001.4|205851.4|28
1636025840000|2021-11-04 11:37:20|206079.5|205929.5|206069.2|205919.2|206115.5|205965.5|206069.2|205919.2|33
1636025850000|2021-11-04 11:37:30|206069.3|205919.3|206067|205917|206077.4|205927.4|206066.2|205916.2|30
1636025860000|2021-11-04 11:37:40|206066.7|205916.7|206070.1|205920.1|206070.7|205920.7|206064.5|205914.5|26
1636025870000|2021-11-04 11:37:50|206069.4|205919.4|206056.2|205906.2|206070.2|205920.2|206054.5|205904.5|21
1636025880000|2021-11-04 11:38:00|206054.7|205904.7|206049.3|205899.3|206058.8|205908.8|206049|205899|24
1636025890000|2021-11-04 11:38:10|206050.3|205900.3|206023.4|205873.4|206052.3|205929.2|205978.9|205873.4|24
1636025900000|2021-11-04 11:38:20|206029.4|205879.4|206022.8|205872.8|206030.5|205933.1|205982.7|205856.5|28
1636025910000|2021-11-04 11:38:30|206023.6|205873.6|206024.4|205874.4|206029.2|205879.2|206012.5|205862.5|32
1636025920000|2021-11-04 11:38:40|206024.1|205874.1|206022.9|205872.9|206029.8|205879.8|206022.9|205872.9|19
1636025930000|2021-11-04 11:38:50|206023.1|205873.1|206026.1|205876.1|206026.1|205876.1|206023.1|205873.1|15
1636025940000|2021-11-04 11:39:00|206024.8|205874.8|206023.1|205873.1|206025.1|205875.1|206018.2|205868.2|21
1636025950000|2021-11-04 11:39:10|206024.3|205874.3|206025.5|205875.5|206027.9|205877.9|206024.1|205874.1|13
1636025960000|2021-11-04 11:39:20|206025.9|205875.9|206026.7|205876.7|206027|205877|206025.2|205875.2|15
1636025970000|2021-11-04 11:39:30|206025.1|205875.1|206012.3|205862.3|206025.9|205875.9|206004.1|205854.1|20
1636025980000|2021-11-04 11:39:40|206012.2|205862.2|206016.1|205866.1|206016.1|205866.1|206008.4|205858.4|8
1636025990000|2021-11-04 11:39:50|206016.5|205866.5|206027.7|205877.7|206028.8|205878.8|206016.5|205866.5|28
1636026000000|2021-11-04 11:40:00|206028.1|205878.1|206022|205872|206028.1|205878.1|206020.4|205870.4|20
1636026010000|2021-11-04 11:40:10|206021.9|205871.9|206025.4|205875.4|206025.8|205875.8|206021.4|205871.4|18
1636026020000|2021-11-04 11:40:20|206025.1|205875.1|206024.5|205874.5|206034.8|205884.8|206018.7|205868.7|27
1636026030000|2021-11-04 11:40:30|206023.6|205873.6|206041.5|205891.5|206043.9|205893.9|206022.3|205872.3|29
1636026040000|2021-11-04 11:40:40|206042.3|205892.3|206070.1|205920.1|206079.9|205929.9|206042|205892|34
1636026050000|2021-11-04 11:40:50|206067.7|205917.7|206096|205946|206109.7|205959.7|206064.3|205914.3|29
1636026060000|2021-11-04 11:41:00|206100.9|205950.9|206102.5|205952.5|206106.2|206002.3|206051.7|205948.8|30
1636026070000|2021-11-04 11:41:10|206102.6|205952.6|206125.2|205975.2|206125.2|206028.1|206075.5|205947.7|22
1636026080000|2021-11-04 11:41:20|206121.3|205971.3|206093.7|205943.7|206141.1|206037|206087|205938.3|30
1636026090000|2021-11-04 11:41:30|206093.1|205943.1|206085.7|205935.7|206105.4|205955.4|206085.6|205935.6|30
1636026100000|2021-11-04 11:41:40|206080.1|205930.1|206080|205930|206087.1|205937.1|206078.6|205928.6|31
1636026110000|2021-11-04 11:41:50|206079.9|205929.9|206092.5|205942.5|206095.4|205994.2|206043.7|205929.1|30
1636026120000|2021-11-04 11:42:00|206091.3|205941.3|206094.5|205944.5|206101.8|205951.8|206091.3|205941.3|26
1636026130000|2021-11-04 11:42:10|206095.1|205945.1|206094|205944|206096.1|205946.1|206092.6|205942.6|19
1636026140000|2021-11-04 11:42:20|206095.1|205945.1|206092.4|205942.4|206095.1|205945.1|206090.2|205940.2|24
1636026150000|2021-11-04 11:42:30|206091.7|205941.7|206092.1|205942.1|206092.9|205942.9|206089.6|205939.6|25
1636026160000|2021-11-04 11:42:40|206091.2|205941.2|206085.9|205935.9|206091.9|205941.9|206082.4|205932.4|21
1636026170000|2021-11-04 11:42:50|206085.3|205935.3|206085.6|205935.6|206085.8|205935.8|206083|205933|18
1636026180000|2021-11-04 11:43:00|206086.5|205936.5|206093.9|205943.9|206094.5|205944.5|206086.5|205936.5|21
1636026190000|2021-11-04 11:43:10|206092.4|205942.4|206090|205940|206092.4|205942.4|206088|205938|26
1636026200000|2021-11-04 11:43:20|206090.3|205940.3|206086.3|205936.3|206090.3|205940.3|206082.6|205932.6|26
1636026210000|2021-11-04 11:43:30|206086.4|205936.4|206128.6|205978.6|206140.3|205990.3|206086.1|205936.1|31
1636026220000|2021-11-04 11:43:40|206128.4|205978.4|206131|205981|206132.3|205982.3|206127.7|205977.7|30
1636026230000|2021-11-04 11:43:50|206130.8|205980.8|206103.2|205953.2|206131.3|205981.3|206103.2|205953.2|26
1636026240000|2021-11-04 11:44:00|206102.5|205952.5|206094|205944|206102.5|205952.5|206087.5|205937.5|29
1636026250000|2021-11-04 11:44:10|206093.8|205943.8|206089.9|205939.9|206093.8|205943.8|206088.4|205938.4|28
1636026260000|2021-11-04 11:44:20|206089.3|205939.3|206089.3|205939.3|206091|205941|206086.3|205936.3|31
1636026270000|2021-11-04 11:44:30|206089.5|205939.5|206087.2|205937.2|206089.5|205939.5|206083.7|205933.7|21
1636026280000|2021-11-04 11:44:40|206087.1|205937.1|206086.1|205936.1|206087.1|205937.1|206083.1|205933.1|11
1636026290000|2021-11-04 11:44:50|206086.7|205936.7|206097.2|205947.2|206097.7|205947.7|206085.9|205935.9|23
1636026300000|2021-11-04 11:45:00|206099.2|205949.2|206146.7|205996.7|206151.9|206001.9|206098.1|205948.1|34
1636026310000|2021-11-04 11:45:10|206145.9|205995.9|206145.7|205995.7|206146.6|205996.6|206140.2|205990.2|29
1636026320000|2021-11-04 11:45:20|206145.1|205995.1|206192.3|206042.3|206197.3|206047.3|206145.1|205995.1|32
1636026330000|2021-11-04 11:45:30|206192.4|206042.4|206179.3|206029.3|206197.1|206047.1|206176.8|206026.8|27
1636026340000|2021-11-04 11:45:40|206181.6|206031.6|206167.7|206017.7|206183.4|206033.4|206167|206017|27
1636026350000|2021-11-04 11:45:50|206168.1|206018.1|206175.1|206025.1|206177.1|206027.1|206166.8|206016.8|19
1636026360000|2021-11-04 11:46:00|206177.1|206027.1|206178.3|206028.3|206178.3|206028.3|206174.7|206024.7|21
1636026370000|2021-11-04 11:46:10|206176.5|206026.5|206177.9|206027.9|206178.4|206028.4|206174.7|206024.7|20
1636026380000|2021-11-04 11:46:20|206180.3|206030.3|206179.3|206029.3|206181.1|206031.1|206177|206027|16
1636026390000|2021-11-04 11:46:30|206179.8|206029.8|206174.1|206024.1|206185.5|206035.5|206169.9|206019.9|17
1636026400000|2021-11-04 11:46:40|206174|206024|206173.2|206023.2|206179.7|206029.7|206169.6|206019.6|24
1636026410000|2021-11-04 11:46:50|206173.6|206023.6|206173.9|206023.9|206174.8|206024.8|206169.4|206019.4|19
1636026420000|2021-11-04 11:47:00|206176.3|206026.3|206174.8|206024.8|206177.9|206027.9|206172.8|206022.8|26
1636026430000|2021-11-04 11:47:10|206175.2|206025.2|206173.2|206023.2|206176.6|206026.6|206171.7|206021.7|22
1636026440000|2021-11-04 11:47:20|206173.1|206023.1|206174.8|206024.8|206175.6|206025.6|206172.6|206022.6|19
1636026450000|2021-11-04 11:47:30|206174.7|206024.7|206158.7|206008.7|206174.7|206024.7|206157.4|206007.4|31
1636026460000|2021-11-04 11:47:40|206158.6|206008.6|206159|206009|206161.3|206011.3|206157.2|206007.2|31
1636026470000|2021-11-04 11:47:50|206158.8|206008.8|206158.1|206008.1|206161|206011|206155.8|206005.8|19
1636026480000|2021-11-04 11:48:00|206157.8|206007.8|206172.8|206022.8|206175.6|206025.6|206156.5|206006.5|29
1636026490000|2021-11-04 11:48:10|206172.7|206022.7|206197.4|206047.4|206199.4|206049.4|206172.2|206022.2|29
1636026500000|2021-11-04 11:48:20|206199.3|206049.3|206193.3|206043.3|206199.9|206049.9|206192.3|206042.3|26
1636026510000|2021-11-04 11:48:30|206193.6|206043.6|206192.6|206042.6|206197|206047|206186.3|206036.3|25
1636026520000|2021-11-04 11:48:40|206192.7|206042.7|206199.3|206049.3|206201|206051|206189.9|206039.9|17
1636026530000|2021-11-04 11:48:50|206198.4|206048.4|206160.1|206010.1|206199.6|206049.6|206160.1|206010.1|21
1636026540000|2021-11-04 11:49:00|206158.9|206008.9|206162.1|206012.1|206162.4|206012.4|206156.8|206006.8|31
1636026550000|2021-11-04 11:49:10|206162|206012|206159.8|206009.8|206162|206012|206159.4|206009.4|19
1636026560000|2021-11-04 11:49:20|206159|206009|206163.1|206013.1|206165.1|206015.1|206158.4|206008.4|26
1636026570000|2021-11-04 11:49:30|206162.9|206012.9|206186.6|206036.6|206196.2|206046.2|206162.9|206012.9|32
1636026580000|2021-11-04 11:49:40|206176.3|206026.3|206183.8|206033.8|206184|206034|206174.2|206024.2|18
1636026590000|2021-11-04 11:49:50|206183|206033|206173.1|206023.1|206185.4|206035.4|206172.5|206022.5|27
1636026600000|2021-11-04 11:50:00|206173.4|206023.4|206180.5|206030.5|206186.3|206036.3|206173.4|206023.4|29
1636026610000|2021-11-04 11:50:10|206180.1|206030.1|206175.8|206025.8|206181.2|206031.2|206174.9|206024.9|30
1636026620000|2021-11-04 11:50:20|206179.1|206029.1|206166.7|206016.7|206183.7|206033.7|206166.7|206016.7|25
1636026630000|2021-11-04 11:50:30|206167.4|206017.4|206217|206067|206217|206120.4|206166.6|206016.6|27
1636026640000|2021-11-04 11:50:40|206216|206066|206238.5|206088.5|206242.8|206092.8|206210.8|206060.8|27
1636026650000|2021-11-04 11:50:50|206239|206089|206298.9|206148.9|206310.6|206160.6|206239|206089|35
1636026660000|2021-11-04 11:51:00|206301.4|206151.4|206302|206152|206305|206155|206299.4|206149.4|21
1636026670000|2021-11-04 11:51:10|206303.7|206153.7|206303.3|206153.3|206305.1|206155.1|206301.9|206151.9|28
1636026680000|2021-11-04 11:51:20|206303|206153|206308.6|206158.6|206311.2|206161.2|206300.1|206150.1|29
1636026690000|2021-11-04 11:51:30|206307.7|206157.7|206309.8|206159.8|206311.6|206161.6|206306.1|206156.1|30
1636026700000|2021-11-04 11:51:40|206304.8|206154.8|206281|206131|206307.2|206157.2|206273.9|206123.9|35
1636026710000|2021-11-04 11:51:50|206281.8|206131.8|206334.1|206184.1|206336.1|206186.1|206281.8|206131.8|28
1636026720000|2021-11-04 11:52:00|206333.8|206183.8|206334.6|206184.6|206335.3|206185.3|206333|206183|19
1636026730000|2021-11-04 11:52:10|206336.3|206186.3|206358.6|206208.6|206364|206214|206336.3|206186.3|22
1636026740000|2021-11-04 11:52:20|206358.7|206208.7|206339.3|206189.3|206358.7|206208.7|206316.6|206166.6|30
1636026750000|2021-11-04 11:52:30|206338.2|206188.2|206349|206199|206354.5|206204.5|206337.7|206187.7|30
1636026760000|2021-11-04 11:52:40|206349.2|206199.2|206352.9|206202.9|206354.2|206204.2|206347.5|206197.5|21
1636026770000|2021-11-04 11:52:50|206353.1|206203.1|206349.6|206199.6|206355.9|206205.9|206349.6|206199.6|25
1636026780000|2021-11-04 11:53:00|206349.8|206199.8|206334.6|206184.6|206350.5|206200.5|206324.1|206174.1|28
1636026790000|2021-11-04 11:53:10|206340|206190|206345.4|206195.4|206346.8|206196.8|206340|206190|27
1636026800000|2021-11-04 11:53:20|206345.7|206195.7|206359.4|206209.4|206365.9|206215.9|206339.1|206189.1|29
1636026810000|2021-11-04 11:53:30|206360.8|206210.8|206332.2|206182.2|206363.7|206213.7|206326.6|206176.6|28
1636026820000|2021-11-04 11:53:40|206331.9|206181.9|206322|206172|206338.1|206188.1|206322|206172|24
1636026830000|2021-11-04 11:53:50|206322.5|206172.5|206315.9|206165.9|206323.7|206173.7|206303.5|206153.5|26
1636026840000|2021-11-04 11:54:00|206315.2|206165.2|206285.6|206135.6|206317.2|206167.2|206267.9|206117.9|32
1636026850000|2021-11-04 11:54:10|206286.6|206136.6|206327.8|206177.8|206329.6|206179.6|206286.6|206136.6|33
1636026860000|2021-11-04 11:54:20|206325.4|206175.4|206333.3|206183.3|206342.4|206192.4|206320.9|206170.9|23
1636026870000|2021-11-04 11:54:30|206319.3|206169.3|206325.1|206175.1|206326.2|206176.2|206319.3|206169.3|33
1636026880000|2021-11-04 11:54:40|206325.2|206175.2|206324.7|206174.7|206325.5|206175.5|206321.3|206171.3|24
1636026890000|2021-11-04 11:54:50|206326.8|206176.8|206327.4|206177.4|206327.4|206177.4|206323.4|206173.4|19
1636026900000|2021-11-04 11:55:00|206277.3|206227.3|206331.2|206181.2|206337.8|206227.3|206277.3|206175.3|26
1636026910000|2021-11-04 11:55:10|206332.2|206182.2|206404.6|206254.6|206405.5|206255.5|206332.2|206182.2|33
1636026920000|2021-11-04 11:55:20|206401.1|206251.1|206393.5|206243.5|206401.8|206251.8|206389.7|206239.7|31
1636026930000|2021-11-04 11:55:30|206392.9|206242.9|206394|206244|206395.4|206245.4|206392.6|206242.6|16
1636026940000|2021-11-04 11:55:40|206394.3|206244.3|206365.1|206215.1|206394.3|206244.3|206363.5|206213.5|24
1636026950000|2021-11-04 11:55:50|206362.2|206212.2|206363.8|206213.8|206364.9|206214.9|206360.9|206210.9|16
1636026960000|2021-11-04 11:56:00|206365.6|206215.6|206368.8|206218.8|206369.3|206219.3|206365.6|206215.6|16
1636026970000|2021-11-04 11:56:10|206368.7|206218.7|206361|206211|206368.9|206218.9|206361|206211|24
1636026980000|2021-11-04 11:56:20|206360.3|206210.3|206360.3|206210.3|206361.7|206211.7|206358.8|206208.8|16
1636026990000|2021-11-04 11:56:30|206361|206211|206360.8|206210.8|206363.7|206213.7|206360|206210|25
1636027000000|2021-11-04 11:56:40|206361.4|206211.4|206359.9|206209.9|206363.6|206213.6|206359.9|206209.9|20
1636027010000|2021-11-04 11:56:50|206360.6|206210.6|206403.1|206253.1|206405.4|206255.4|206360.6|206210.6|27
1636027020000|2021-11-04 11:57:00|206402.9|206252.9|206398.3|206248.3|206403.1|206253.1|206397.9|206247.9|21
1636027030000|2021-11-04 11:57:10|206398.5|206248.5|206397.8|206247.8|206400.5|206250.5|206395.7|206245.7|19
1636027040000|2021-11-04 11:57:20|206397.4|206247.4|206388|206238|206397.4|206247.4|206379.4|206229.4|26
1636027050000|2021-11-04 11:57:30|206387.1|206237.1|206385|206235|206388.2|206238.2|206383.7|206233.7|26
1636027060000|2021-11-04 11:57:40|206384.9|206234.9|206371.8|206221.8|206404.2|206254.2|206368.7|206218.7|34
1636027070000|2021-11-04 11:57:50|206371.4|206221.4|206362.7|206212.7|206373.2|206223.2|206362.7|206212.7|21
1636027080000|2021-11-04 11:58:00|206364.6|206214.6|206367.5|206217.5|206371.2|206221.2|206364|206214|28
1636027090000|2021-11-04 11:58:10|206368|206218|206371|206221|206378.5|206228.5|206366.9|206216.9|22
1636027100000|2021-11-04 11:58:20|206373.1|206223.1|206373.3|206223.3|206381.5|206231.5|206367|206217|16
1636027110000|2021-11-04 11:58:30|206375.5|206225.5|206380.2|206230.2|206380.8|206230.8|206367.5|206217.5|29
1636027120000|2021-11-04 11:58:40|206380|206230|206358.8|206208.8|206385.1|206235.1|206354.7|206204.7|30
1636027130000|2021-11-04 11:58:50|206360|206210|206323.9|206173.9|206360|206210|206321.5|206171.5|31
1636027140000|2021-11-04 11:59:00|206325|206175|206309.3|206159.3|206325|206175|206306.9|206156.9|27
1636027150000|2021-11-04 11:59:10|206305.8|206155.8|206308.3|206158.3|206310.5|206160.5|206292.2|206142.2|29
1636027160000|2021-11-04 11:59:20|206308.5|206158.5|206236.5|206086.5|206308.5|206158.5|206236.5|206086.5|35
1636027170000|2021-11-04 11:59:30|206237.8|206087.8|206236.2|206086.2|206241.4|206091.4|206226.8|206076.8|23
1636027180000|2021-11-04 11:59:40|206236.5|206086.5|206215.6|206065.6|206236.5|206086.5|206206|206056|13
1636027190000|2021-11-04 11:59:50|206214.8|206064.8|206226.5|206076.5|206226.5|206076.5|206214|206064|35
1636027200000|2021-11-04 12:00:00|206224.5|206074.5|206115.8|205965.8|206253.1|206103.1|206101.6|205951.6|38
1636027210000|2021-11-04 12:00:10|206123.4|205973.4|206037.9|205887.9|206123.4|205973.4|205991.6|205841.6|36
1636027220000|2021-11-04 12:00:20|206035.9|205885.9|206099|205949|206104.3|205954.3|206033.6|205883.6|36
1636027230000|2021-11-04 12:00:30|206098.9|205948.9|206065.4|205915.4|206098.9|205948.9|206058.3|205908.3|37
1636027240000|2021-11-04 12:00:40|206072.6|205922.6|206014.3|205864.3|206078.7|205928.7|205996.2|205846.2|38
1636027250000|2021-11-04 12:00:50|206014.2|205864.2|206010|205860|206044|205894|205990.9|205840.9|36
1636027260000|2021-11-04 12:01:00|206010.9|205860.9|206045|205895|206047.9|205897.9|206001|205851|31
1636027270000|2021-11-04 12:01:10|206044.5|205894.5|206051.6|205901.6|206055|205905|206039.4|205889.4|35
1636027280000|2021-11-04 12:01:20|206052.7|205902.7|206058.5|205908.5|206058.5|205908.5|206051.4|205901.4|32
1636027290000|2021-11-04 12:01:30|206058.3|205908.3|206052.6|205902.6|206061.7|205911.7|206050.1|205900.1|28
1636027300000|2021-11-04 12:01:40|206052|205902|206052.5|205902.5|206056.1|205906.1|206051|205901|32
1636027310000|2021-11-04 12:01:50|206052|205902|206063.5|205913.5|206068.2|205918.2|206051.3|205901.3|33
1636027320000|2021-11-04 12:02:00|206063.2|205913.2|206113.6|205963.6|206143.5|205993.5|206062.4|205912.4|35
1636027330000|2021-11-04 12:02:10|206117.5|205967.5|206103.3|205953.3|206126.2|205976.2|206097.7|205947.7|38
1636027340000|2021-11-04 12:02:20|206106|205956|206128|205978|206132.8|205982.8|206103.6|205953.6|37
1636027350000|2021-11-04 12:02:30|206127.8|205977.8|206123.4|205973.4|206130.8|205980.8|206121.5|205971.5|38
1636027360000|2021-11-04 12:02:40|206128.5|205978.5|206129|205979|206137|205987|206116.1|205966.1|37
1636027370000|2021-11-04 12:02:50|206130.6|205980.6|206132|205982|206137|205987|206120.1|205970.1|31
1636027380000|2021-11-04 12:03:00|206149.1|205999.1|206128.5|205978.5|206151.5|206001.5|206128.5|205978.5|37
1636027390000|2021-11-04 12:03:10|206128.7|205978.7|206154.1|206004.1|206154.7|206004.7|206128.7|205978.7|33
1636027400000|2021-11-04 12:03:20|206155.2|206005.2|206149.5|205999.5|206155.2|206005.2|206141.1|205991.1|30
1636027410000|2021-11-04 12:03:30|206148.1|205998.1|206197|206047|206197|206047|206140|205990|38
1636027420000|2021-11-04 12:03:40|206196|206046|206192|206042|206199|206049|206182.3|206032.3|23
1636027430000|2021-11-04 12:03:50|206193|206043|206178|206028|206204.7|206054.7|206172.8|206022.8|33
1636027440000|2021-11-04 12:04:00|206174.7|206024.7|206189.7|206039.7|206218.5|206068.5|206174.7|206024.7|32
1636027450000|2021-11-04 12:04:10|206191.5|206041.5|206205.9|206055.9|206206.4|206056.4|206177.3|206027.3|32
1636027460000|2021-11-04 12:04:20|206201.6|206051.6|206219.5|206069.5|206225.5|206075.5|206183.2|206033.2|33
1636027470000|2021-11-04 12:04:30|206214.5|206064.5|206218|206068|206230|206080|206207.9|206057.9|32
1636027480000|2021-11-04 12:04:40|206210.6|206060.6|206236|206086|206239.7|206089.7|206210.6|206060.6|32
1636027490000|2021-11-04 12:04:50|206236.9|206086.9|206228.5|206078.5|206241.5|206091.5|206214.1|206064.1|38
1636027500000|2021-11-04 12:05:00|206222.5|206072.5|206149|205999|206222.5|206072.5|206139|205989|32
1636027510000|2021-11-04 12:05:10|206150|206000|206102.1|205952.1|206150|206000|206087.6|205937.6|31
1636027520000|2021-11-04 12:05:20|206103|205953|206058.7|205908.7|206103|205953|206032.3|205882.3|39
1636027530000|2021-11-04 12:05:30|206061.1|205911.1|206071|205921|206086|205936|206044.5|205894.5|37
1636027540000|2021-11-04 12:05:40|206061.4|205911.4|206056.5|205906.5|206068.9|205918.9|206039.5|205889.5|30
1636027550000|2021-11-04 12:05:50|206053.8|205903.8|206054.8|205904.8|206060.3|205910.3|206028.5|205878.5|28
1636027560000|2021-11-04 12:06:00|206051.9|205901.9|206040.6|205890.6|206072.6|205922.6|206040.6|205890.6|32
1636027570000|2021-11-04 12:06:10|206043.2|205893.2|206041.8|205891.8|206077|205927|206035.5|205885.5|31
1636027580000|2021-11-04 12:06:20|206036.6|205886.6|206031.1|205881.1|206049.3|205899.3|206029.9|205879.9|33
1636027590000|2021-11-04 12:06:30|206032.6|205882.6|206079.8|205929.8|206086|205936|206032.6|205882.6|34
1636027600000|2021-11-04 12:06:40|206078.6|205928.6|206071.3|205921.3|206097|205947|206062.5|205912.5|36
1636027610000|2021-11-04 12:06:50|206073.5|205923.5|206065.9|205915.9|206093|205943|206064|205914|30
1636027620000|2021-11-04 12:07:00|206073.7|205923.7|206036.7|205886.7|206084|205934|206028.5|205878.5|36
1636027630000|2021-11-04 12:07:10|206039.7|205889.7|206027.7|205877.7|206049.7|205899.7|206027.7|205877.7|38
1636027640000|2021-11-04 12:07:20|206028|205878|206017.5|205867.5|206032.7|205882.7|206010|205860|37
1636027650000|2021-11-04 12:07:30|206014.2|205864.2|206014.5|205864.5|206019.5|205869.5|206003|205853|35
1636027660000|2021-11-04 12:07:40|206011.9|205861.9|206006.3|205856.3|206014|205864|205992.5|205842.5|36
1636027670000|2021-11-04 12:07:50|206003.9|205853.9|205972.7|205822.7|206014.5|205864.5|205969.2|205819.2|37
1636027680000|2021-11-04 12:08:00|205973|205823|205976|205826|206001|205851|205958.9|205808.9|39
1636027690000|2021-11-04 12:08:10|205975|205825|205963.4|205813.4|205975|205825|205956.4|205806.4|39
1636027700000|2021-11-04 12:08:20|205970.1|205820.1|205928.8|205778.8|205983|205833|205928.8|205778.8|39
1636027710000|2021-11-04 12:08:30|205898.9|205748.9|205922.4|205772.4|205926|205776|205892.8|205742.8|35
1636027720000|2021-11-04 12:08:40|205926.7|205776.7|205926.6|205776.6|205926.7|205776.7|205915|205765|33
1636027730000|2021-11-04 12:08:50|205926.7|205776.7|205908.5|205758.5|205926.7|205776.7|205901.5|205751.5|30
1636027740000|2021-11-04 12:09:00|205904|205754|205844.3|205694.3|205904|205754|205829.5|205679.5|31
1636027750000|2021-11-04 12:09:10|205833.3|205683.3|205903.6|205753.6|205911.9|205761.9|205833.3|205683.3|36
1636027760000|2021-11-04 12:09:20|205905.1|205755.1|205924.6|205774.6|205932|205782|205875.7|205725.7|31
1636027770000|2021-11-04 12:09:30|205928.9|205778.9|205920.2|205770.2|205953.2|205803.2|205918.5|205768.5|35
1636027780000|2021-11-04 12:09:40|205924|205774|205927.2|205777.2|205936.5|205786.5|205912.8|205762.8|30
1636027790000|2021-11-04 12:09:50|205928.9|205778.9|205926.5|205776.5|205931.4|205781.4|205920.4|205770.4|32
1636027800000|2021-11-04 12:10:00|205925.9|205775.9|205940.5|205790.5|205940.9|205790.9|205915.8|205765.8|35
1636027810000|2021-11-04 12:10:10|205944|205794|205923.1|205773.1|205944|205794|205922.2|205772.2|33
1636027820000|2021-11-04 12:10:20|205924.4|205774.4|205928|205778|205953.3|205803.3|205922.8|205772.8|34
1636027830000|2021-11-04 12:10:30|205928.8|205778.8|205922.6|205772.6|205930|205780|205919|205769|31
1636027840000|2021-11-04 12:10:40|205924.3|205774.3|205918.9|205768.9|205930.2|205780.2|205918.6|205768.6|35
1636027850000|2021-11-04 12:10:50|205919.2|205769.2|205918.1|205768.1|205922.9|205772.9|205917.6|205767.6|32
1636027860000|2021-11-04 12:11:00|205921.2|205771.2|205937.7|205787.7|205943|205793|205921.2|205771.2|36
1636027870000|2021-11-04 12:11:10|205939.4|205789.4|205931.8|205781.8|205942|205792|205928.7|205778.7|32
1636027880000|2021-11-04 12:11:20|205932.6|205782.6|205941|205791|205942.5|205792.5|205926.7|205776.7|29
1636027890000|2021-11-04 12:11:30|205935|205785|205946.2|205796.2|205951.5|205801.5|205935|205785|26
1636027900000|2021-11-04 12:11:40|205948|205798|205951.8|205801.8|205961.9|205811.9|205945.6|205795.6|25
1636027910000|2021-11-04 12:11:50|205959.6|205809.6|205953.7|205803.7|205969.1|205819.1|205952.2|205802.2|23
1636027920000|2021-11-04 12:12:00|205953.1|205803.1|205958.3|205808.3|205959.7|205809.7|205951.6|205801.6|22
1636027930000|2021-11-04 12:12:10|205951.8|205801.8|205960.5|205810.5|205961.2|205811.2|205949.5|205799.5|23
1636027940000|2021-11-04 12:12:20|205956.5|205806.5|205959.6|205809.6|205960.5|205810.5|205956.2|205806.2|9
1636027950000|2021-11-04 12:12:30|205954.6|205804.6|205929.6|205779.6|205961.5|205811.5|205929.6|205779.6|19
1636027960000|2021-11-04 12:12:40|205929|205779|205925.4|205775.4|205930.2|205780.2|205919.4|205769.4|32
1636027970000|2021-11-04 12:12:50|205925.5|205775.5|205924.6|205774.6|205936|205786|205918.4|205768.4|30
1636027980000|2021-11-04 12:13:00|205921.4|205771.4|205921.2|205771.2|205926.4|205776.4|205919|205769|33
1636027990000|2021-11-04 12:13:10|205921.3|205771.3|205935.4|205785.4|205935.4|205785.4|205921.3|205771.3|34
1636028000000|2021-11-04 12:13:20|205935.9|205785.9|205928.5|205778.5|205936.5|205786.5|205928.5|205778.5|26
1636028010000|2021-11-04 12:13:30|205930.8|205780.8|205960.1|205810.1|205960.1|205810.1|205927.7|205777.7|33
1636028020000|2021-11-04 12:13:40|205956.5|205806.5|205959.8|205809.8|205960.5|205810.5|205949.8|205799.8|26
1636028030000|2021-11-04 12:13:50|205960.3|205810.3|205959.7|205809.7|205960.3|205810.3|205944.7|205794.7|23
1636028040000|2021-11-04 12:14:00|205960.5|205810.5|205948.3|205798.3|205960.5|205810.5|205946.1|205796.1|28
1636028050000|2021-11-04 12:14:10|205912.1|205762.1|205891.6|205741.6|205924.5|205774.5|205871.5|205721.5|30
1636028060000|2021-11-04 12:14:20|205892.9|205742.9|205881|205731|205912.5|205762.5|205872.2|205722.2|28
1636028070000|2021-11-04 12:14:30|205883.5|205733.5|205871.6|205721.6|205883.5|205733.5|205869.1|205719.1|22
1636028080000|2021-11-04 12:14:40|205871.9|205721.9|205846|205696|205872.7|205722.7|205824.3|205674.3|27
1636028090000|2021-11-04 12:14:50|205835.2|205685.2|205846.6|205696.6|205846.6|205696.6|205832.5|205682.5|22
1636028100000|2021-11-04 12:15:00|205846.7|205696.7|205832.8|205682.8|205846.7|205696.7|205831.9|205681.9|31
1636028110000|2021-11-04 12:15:10|205834.5|205684.5|205834|205684|205839.5|205689.5|205828.5|205678.5|27
1636028120000|2021-11-04 12:15:20|205823.5|205673.5|205836.5|205686.5|205840|205690|205823.5|205673.5|22
1636028130000|2021-11-04 12:15:30|205837.3|205687.3|205869.8|205719.8|205869.8|205719.8|205834.5|205684.5|28
1636028140000|2021-11-04 12:15:40|205874.4|205724.4|205860.4|205710.4|205877.5|205727.5|205846.5|205696.5|36
1636028150000|2021-11-04 12:15:50|205861.6|205711.6|205853.5|205703.5|205867.5|205717.5|205848.5|205698.5|30
1636028160000|2021-11-04 12:16:00|205853.3|205703.3|205852.8|205702.8|205856.5|205706.5|205845.5|205695.5|25
1636028170000|2021-11-04 12:16:10|205852.3|205702.3|205866.6|205716.6|205866.6|205716.6|205843.5|205693.5|26
1636028180000|2021-11-04 12:16:20|205868|205718|205884.3|205734.3|205893|205743|205855.1|205705.1|33
1636028190000|2021-11-04 12:16:30|205886.7|205736.7|205872.7|205722.7|205894.5|205744.5|205871.5|205721.5|29
1636028200000|2021-11-04 12:16:40|205874|205724|205872.9|205722.9|205874|205724|205869.5|205719.5|16
1636028210000|2021-11-04 12:16:50|205873|205723|205848|205698|205873|205723|205846.5|205696.5|20
1636028220000|2021-11-04 12:17:00|205847.7|205697.7|205858.6|205708.6|205865.5|205715.5|205846.5|205696.5|23
1636028230000|2021-11-04 12:17:10|205858.2|205708.2|205834.1|205684.1|205858.2|205708.2|205826.5|205676.5|26
1636028240000|2021-11-04 12:17:20|205838.1|205688.1|205842.1|205692.1|205845.5|205695.5|205824|205674|30
1636028250000|2021-11-04 12:17:30|205844.2|205694.2|205869.5|205719.5|205869.5|205719.5|205833.8|205683.8|25
1636028260000|2021-11-04 12:17:40|205865.8|205715.8|205856.4|205706.4|205865.8|205715.8|205854.5|205704.5|24
1636028270000|2021-11-04 12:17:50|205856.5|205706.5|205852.3|205702.3|205857.5|205707.5|205843.5|205693.5|14
1636028280000|2021-11-04 12:18:00|205850|205700|205889|205739|205905.2|205792.7|205842.7|205696.5|33
1636028290000|2021-11-04 12:18:10|205878.5|205728.5|205875.9|205725.9|205879|205729|205874.9|205724.9|30
1636028300000|2021-11-04 12:18:20|205875.8|205725.8|205885.7|205735.7|205887|205737|205872.1|205722.1|27
1636028310000|2021-11-04 12:18:30|205886.6|205736.6|205886.1|205736.1|205888.9|205738.9|205882.4|205732.4|30
1636028320000|2021-11-04 12:18:40|205886.9|205736.9|205885|205735|205889.1|205739.1|205883.5|205733.5|29
1636028330000|2021-11-04 12:18:50|205885.3|205735.3|205875.6|205725.6|205886.1|205736.1|205874.6|205724.6|37
1636028340000|2021-11-04 12:19:00|205875|205725|205855.2|205705.2|205875|205725|205852.1|205702.1|29
1636028350000|2021-11-04 12:19:10|205857.1|205707.1|205858|205708|205860.2|205710.2|205856.4|205706.4|33
1636028360000|2021-11-04 12:19:20|205858.5|205708.5|205852.6|205702.6|205860.1|205710.1|205846|205696|34
1636028370000|2021-11-04 12:19:30|205852.7|205702.7|205859.4|205709.4|205859.4|205709.4|205846|205696|32
1636028380000|2021-11-04 12:19:40|205859.6|205709.6|205844.5|205694.5|205859.6|205709.6|205837.2|205687.2|32
1636028390000|2021-11-04 12:19:50|205842.6|205692.6|205836.3|205686.3|205842.6|205692.6|205835.5|205685.5|32
1636028400000|2021-11-04 12:20:00|205836.1|205686.1|205759.3|205609.3|205837.3|205687.3|205755.3|205605.3|36
1636028410000|2021-11-04 12:20:10|205759.9|205609.9|205759.7|205609.7|205778|205628|205758.5|205608.5|36
1636028420000|2021-11-04 12:20:20|205758.6|205608.6|205746.2|205596.2|205765.4|205615.4|205744|205594|32
1636028430000|2021-11-04 12:20:30|205746.3|205596.3|205705.6|205555.6|205746.3|205596.3|205704.1|205554.1|34
1636028440000|2021-11-04 12:20:40|205709|205559|205710.9|205560.9|205713|205563|205708.9|205558.9|32
1636028450000|2021-11-04 12:20:50|205711.4|205561.4|205718.7|205568.7|205718.8|205568.8|205707.9|205557.9|26
1636028460000|2021-11-04 12:21:00|205718.1|205568.1|205748.3|205598.3|205749.7|205648.3|205698.3|205563.7|30
1636028470000|2021-11-04 12:21:10|205756|205606|205779.2|205629.2|205780.1|205630.1|205750.3|205600.3|29
1636028480000|2021-11-04 12:21:20|205779.9|205629.9|205808.1|205658.1|205808.8|205658.8|205778.5|205628.5|31
1636028490000|2021-11-04 12:21:30|205806|205656|205798|205648|205806|205656|205796.4|205646.4|30
1636028500000|2021-11-04 12:21:40|205797.6|205647.6|205807.9|205657.9|205809.8|205659.8|205794.9|205644.9|32
1636028510000|2021-11-04 12:21:50|205802.2|205652.2|205826.6|205676.6|205826.6|205676.6|205800.8|205650.8|34
1636028520000|2021-11-04 12:22:00|205825.4|205675.4|205819.2|205669.2|205827.7|205677.7|205817.7|205667.7|40
1636028530000|2021-11-04 12:22:10|205819.5|205669.5|205818.5|205668.5|205826|205676|205813.4|205663.4|38
1636028540000|2021-11-04 12:22:20|205818.7|205668.7|205822.3|205672.3|205826.7|205676.7|205815.3|205665.3|32
1636028550000|2021-11-04 12:22:30|205822.5|205672.5|205858.2|205708.2|205859.9|205753|205799.6|205668.7|34
1636028560000|2021-11-04 12:22:40|205853.1|205703.1|205844.1|205694.1|205873.9|205750.5|205800.5|205694.1|35
1636028570000|2021-11-04 12:22:50|205846|205696|205838.1|205688.1|205847.6|205697.6|205833.2|205683.2|26
1636028580000|2021-11-04 12:23:00|205834.2|205684.2|205835.3|205685.3|205841.3|205691.3|205829|205679|29
1636028590000|2021-11-04 12:23:10|205839.3|205689.3|205843.5|205693.5|205843.5|205693.5|205829.7|205679.7|36
1636028600000|2021-11-04 12:23:20|205841.7|205691.7|205886.8|205736.8|205886.8|205736.8|205839.6|205689.6|35
1636028610000|2021-11-04 12:23:30|205884|205734|205899.5|205749.5|205899.5|205749.5|205867.3|205717.3|32
1636028620000|2021-11-04 12:23:40|205897.6|205747.6|205901|205751|205906.6|205756.6|205891.1|205741.1|35
1636028630000|2021-11-04 12:23:50|205900.3|205750.3|205900.8|205750.8|205901.2|205751.2|205897.2|205747.2|31
1636028640000|2021-11-04 12:24:00|205900.1|205750.1|205896.4|205746.4|205903|205753|205896.4|205746.4|29
1636028650000|2021-11-04 12:24:10|205896.5|205746.5|205896.9|205746.9|205899.8|205749.8|205895.2|205745.2|33
1636028660000|2021-11-04 12:24:20|205896.1|205746.1|205896.6|205746.6|205904.2|205754.2|205894.5|205744.5|34
1636028670000|2021-11-04 12:24:30|205895.8|205745.8|205886.3|205736.3|205895.8|205745.8|205885.8|205735.8|29
1636028680000|2021-11-04 12:24:40|205887.2|205737.2|205888.8|205738.8|205890.6|205740.6|205878.8|205728.8|33
1636028690000|2021-11-04 12:24:50|205886.6|205736.6|205886.8|205736.8|205888.8|205738.8|205884.6|205734.6|32
1636028700000|2021-11-04 12:25:00|205892.2|205742.2|205886.7|205736.7|205893.8|205743.8|205883|205733|33
1636028710000|2021-11-04 12:25:10|205887.7|205737.7|205888.7|205738.7|205890.4|205740.4|205884.2|205734.2|31
1636028720000|2021-11-04 12:25:20|205890.5|205740.5|205890.4|205740.4|205892.9|205792.2|205842.2|205735.7|26
1636028730000|2021-11-04 12:25:30|205891.7|205741.7|205895.3|205745.3|205896.1|205791.9|205841.5|205736.1|32
1636028740000|2021-11-04 12:25:40|205894.9|205744.9|205805.7|205655.7|205896.1|205746.1|205803.3|205653.3|31
1636028750000|2021-11-04 12:25:50|205804.5|205654.5|205805.1|205655.1|205805.8|205655.8|205801.4|205651.4|24
1636028760000|2021-11-04 12:26:00|205804.7|205654.7|205811|205661|205812.6|205662.6|205804.6|205654.6|31
1636028770000|2021-11-04 12:26:10|205812|205662|205816.1|205666.1|205816.7|205666.7|205812|205662|26
1636028780000|2021-11-04 12:26:20|205815.5|205665.5|205808.9|205658.9|205815.5|205665.5|205802.4|205652.4|27
1636028790000|2021-11-04 12:26:30|205806.3|205656.3|205835.1|205685.1|205837.1|205687.1|205804.5|205654.5|22
1636028800000|2021-11-04 12:26:40|205831.7|205681.7|205831.8|205681.8|205834|205684|205830.8|205680.8|16
1636028810000|2021-11-04 12:26:50|205831.2|205681.2|205863|205713|205863.8|205713.8|205831|205681|28
1636028820000|2021-11-04 12:27:00|205860.2|205710.2|205852.8|205702.8|205863|205713|205850.7|205700.7|25
1636028830000|2021-11-04 12:27:10|205852|205702|205871.5|205721.5|205875.5|205725.5|205851.6|205701.6|17
1636028840000|2021-11-04 12:27:20|205871.6|205721.6|205871.4|205721.4|205872.3|205722.3|205870.3|205720.3|20
1636028850000|2021-11-04 12:27:30|205871.6|205721.6|205871.2|205721.2|205873.7|205723.7|205870.5|205720.5|30
1636028860000|2021-11-04 12:27:40|205870.2|205720.2|205875.4|205725.4|205875.4|205725.4|205869.9|205719.9|23
1636028870000|2021-11-04 12:27:50|205876.5|205726.5|205859.4|205709.4|205877.3|205727.3|205858.8|205708.8|21
1636028880000|2021-11-04 12:28:00|205859.5|205709.5|205857.9|205707.9|205860|205710|205849.3|205699.3|22
1636028890000|2021-11-04 12:28:10|205855|205705|205869.5|205719.5|205870.9|205720.9|205855|205705|23
1636028900000|2021-11-04 12:28:20|205868.9|205718.9|205883.1|205733.1|205886.1|205736.1|205868.5|205718.5|15
1636028910000|2021-11-04 12:28:30|205882.4|205732.4|205888.4|205738.4|205889.3|205739.3|205882.4|205732.4|24
1636028920000|2021-11-04 12:28:40|205888.5|205738.5|205892.7|205742.7|205893.5|205743.5|205886.8|205736.8|21
1636028930000|2021-11-04 12:28:50|205891.7|205741.7|205901.2|205751.2|205902.8|205752.8|205891.4|205741.4|30
1636028940000|2021-11-04 12:29:00|205895.2|205745.2|205900.2|205750.2|205902.1|205752.1|205895.2|205745.2|24
1636028950000|2021-11-04 12:29:10|205900.1|205750.1|205926.7|205776.7|205927.2|205777.2|205900.1|205750.1|25
1636028960000|2021-11-04 12:29:20|205926.4|205776.4|205927|205777|205930.7|205780.7|205924.8|205774.8|21
1636028970000|2021-11-04 12:29:30|205928.7|205778.7|205931.3|205781.3|205931.5|205781.5|205926.2|205776.2|26
1636028980000|2021-11-04 12:29:40|205932.7|205782.7|205932.3|205782.3|205934.1|205784.1|205931.5|205781.5|18
1636028990000|2021-11-04 12:29:50|205933.1|205783.1|205954.7|205804.7|205954.7|205804.7|205931.1|205781.1|30
1636029000000|2021-11-04 12:30:00|205954|205804|205956.9|205806.9|205961.5|205811.5|205932|205782|39
1636029010000|2021-11-04 12:30:10|205952.2|205802.2|205987.3|205837.3|205987.8|205837.8|205951.2|205801.2|36
1636029020000|2021-11-04 12:30:20|205987.6|205837.6|205990.6|205840.6|205994.9|205844.9|205987.6|205837.6|22
1636029030000|2021-11-04 12:30:30|205983.5|205833.5|205982.6|205832.6|205991.5|205841.5|205977.1|205827.1|36
1636029040000|2021-11-04 12:30:40|205977.6|205827.6|205987.5|205837.5|205990|205840|205974.7|205824.7|29
1636029050000|2021-11-04 12:30:50|205988.1|205838.1|205991.3|205841.3|205991.8|205841.8|205985.8|205835.8|22
1636029060000|2021-11-04 12:31:00|205990.6|205840.6|206012.5|205862.5|206017.9|205867.9|205990.6|205840.6|33
1636029070000|2021-11-04 12:31:10|206012.7|205862.7|206016.7|205866.7|206032.3|205882.3|206012.7|205862.7|29
1636029080000|2021-11-04 12:31:20|206016.2|205866.2|206023.5|205873.5|206026.3|205876.3|206013.4|205863.4|33
1636029090000|2021-11-04 12:31:30|206023.8|205873.8|206022.4|205872.4|206024.1|205874.1|206016.5|205866.5|27
1636029100000|2021-11-04 12:31:40|206031.7|205881.7|206035.2|205885.2|206035.2|205885.2|206024.7|205874.7|32
1636029110000|2021-11-04 12:31:50|206031.9|205881.9|205981.7|205831.7|206031.9|205881.9|205978.6|205828.6|28
1636029120000|2021-11-04 12:32:00|205981|205831|205988.5|205838.5|205990.5|205840.5|205979.6|205829.6|27
1636029130000|2021-11-04 12:32:10|205989|205839|205982.1|205832.1|205989|205839|205980.5|205830.5|25
1636029140000|2021-11-04 12:32:20|205983.4|205833.4|205984.7|205834.7|205986.1|205836.1|205979.4|205829.4|23
1636029150000|2021-11-04 12:32:30|205984.3|205834.3|205992.5|205842.5|205992.5|205842.5|205984.1|205834.1|21
1636029160000|2021-11-04 12:32:40|205990.3|205840.3|205978.6|205828.6|205990.3|205840.3|205976.9|205826.9|31
1636029170000|2021-11-04 12:32:50|205978.3|205828.3|205976.7|205826.7|205978.9|205828.9|205974|205824|31
1636029180000|2021-11-04 12:33:00|205977.4|205827.4|205858.3|205708.3|205982.1|205832.1|205858|205708|31
1636029190000|2021-11-04 12:33:10|205851.8|205701.8|205852.6|205702.6|205854.8|205704.8|205847.8|205697.8|30
1636029200000|2021-11-04 12:33:20|205853.3|205703.3|205861.7|205711.7|205864.1|205714.1|205852.5|205702.5|32
1636029210000|2021-11-04 12:33:30|205860.9|205710.9|205868|205718|205868|205718|205860.9|205710.9|18
1636029220000|2021-11-04 12:33:40|205868.2|205718.2|205857.8|205707.8|205868.2|205718.2|205857.8|205707.8|30
1636029230000|2021-11-04 12:33:50|205857.9|205707.9|205809.5|205659.5|205857.9|205707.9|205804.6|205654.6|33
1636029240000|2021-11-04 12:34:00|205808.3|205658.3|205839|205689|205840.4|205690.4|205806.8|205656.8|34
1636029250000|2021-11-04 12:34:10|205839.3|205689.3|205841|205691|205842.2|205692.2|205833.4|205683.4|29
1636029260000|2021-11-04 12:34:20|205842.9|205692.9|205836.9|205686.9|205842.9|205692.9|205835.7|205685.7|23
1636029270000|2021-11-04 12:34:30|205837.6|205687.6|205911.1|205761.1|205911.1|205761.1|205837.6|205687.6|25
1636029280000|2021-11-04 12:34:40|205917.7|205767.7|205939.5|205789.5|205945.8|205795.8|205914.9|205764.9|32
1636029290000|2021-11-04 12:34:50|205940|205790|205961.3|205811.3|205965.5|205815.5|205940|205790|35
1636029300000|2021-11-04 12:35:00|205967.2|205817.2|205960.5|205810.5|205967.8|205817.8|205944.9|205794.9|33
1636029310000|2021-11-04 12:35:10|205961.1|205811.1|205949.9|205799.9|205979.9|205829.9|205949.6|205799.6|34
1636029320000|2021-11-04 12:35:20|205952.3|205802.3|205975.4|205825.4|205976.7|205826.7|205942.5|205792.5|34
1636029330000|2021-11-04 12:35:30|205975|205825|205964|205814|205981.5|205831.5|205962.4|205812.4|35
1636029340000|2021-11-04 12:35:40|205963.5|205813.5|205960.4|205810.4|205964.7|205814.7|205956.9|205806.9|33
1636029350000|2021-11-04 12:35:50|205965|205815|206001.6|205851.6|206005.7|205855.7|205963|205813|36
1636029360000|2021-11-04 12:36:00|206001.8|205851.8|205982|205832|206001.8|205851.8|205980.1|205830.1|34
1636029370000|2021-11-04 12:36:10|205982.4|205832.4|205983.1|205833.1|205985.9|205835.9|205979.9|205829.9|28
1636029380000|2021-11-04 12:36:20|205982.1|205832.1|205986.6|205836.6|205997.9|205847.9|205982.1|205832.1|36
1636029390000|2021-11-04 12:36:30|205988.8|205838.8|205986.2|205836.2|205989.2|205839.2|205979.8|205829.8|36
1636029400000|2021-11-04 12:36:40|205984.7|205834.7|205971.3|205821.3|205984.7|205834.7|205971.1|205821.1|31
1636029410000|2021-11-04 12:36:50|205971.2|205821.2|206000.4|205850.4|206002.5|205852.5|205970.5|205820.5|25
1636029420000|2021-11-04 12:37:00|206000.8|205850.8|205996.1|205846.1|206002.6|205852.6|205994.8|205844.8|32
1636029430000|2021-11-04 12:37:10|205996.4|205846.4|205994.9|205844.9|205997|205847|205993.9|205843.9|25
1636029440000|2021-11-04 12:37:20|205994.8|205844.8|205981.4|205831.4|205996.1|205846.1|205978|205828|32
1636029450000|2021-11-04 12:37:30|205981.3|205831.3|205977.2|205827.2|205981.3|205831.3|205975.5|205825.5|33
1636029460000|2021-11-04 12:37:40|205981.3|205831.3|205993.3|205843.3|205998.5|205848.5|205979.7|205829.7|37
1636029470000|2021-11-04 12:37:50|205992.5|205842.5|206008.7|205858.7|206009.6|205859.6|205992.5|205842.5|32
1636029480000|2021-11-04 12:38:00|206008.3|205858.3|206009.4|205859.4|206011.3|205861.3|206008|205858|29
1636029490000|2021-11-04 12:38:10|206017|205867|206014.3|205864.3|206020.1|205870.1|206014|205864|27
1636029500000|2021-11-04 12:38:20|206015.5|205865.5|205990.7|205840.7|206015.5|205865.5|205972.2|205822.2|39
1636029510000|2021-11-04 12:38:30|205991.6|205841.6|205991.7|205841.7|205992.6|205842.6|205989.8|205839.8|26
1636029520000|2021-11-04 12:38:40|205991.3|205841.3|205991.3|205841.3|205991.5|205841.5|205990.2|205840.2|32
1636029530000|2021-11-04 12:38:50|205990.9|205840.9|205969.5|205819.5|205993.8|205843.8|205966.1|205816.1|30
1636029540000|2021-11-04 12:39:00|205969.2|205819.2|205990|205840|205990.2|205840.2|205969.2|205819.2|34
1636029550000|2021-11-04 12:39:10|205990.1|205840.1|205976.7|205826.7|205990.4|205840.4|205973|205823|27
1636029560000|2021-11-04 12:39:20|205977|205827|205978.8|205828.8|205983.5|205833.5|205977|205827|30
1636029570000|2021-11-04 12:39:30|205978.7|205828.7|205975.2|205825.2|205979.4|205829.4|205972.3|205822.3|31
1636029580000|2021-11-04 12:39:40|205974.8|205824.8|205929.6|205779.6|205974.8|205824.8|205928.2|205778.2|33
1636029590000|2021-11-04 12:39:50|205928.4|205778.4|205929.8|205779.8|205930.7|205780.7|205927.8|205777.8|24
1636029600000|2021-11-04 12:40:00|205929.4|205779.4|205980.6|205830.6|205981.1|205831.1|205928.8|205778.8|35
1636029610000|2021-11-04 12:40:10|205981|205831|206010.1|205860.1|206011.5|205861.5|205978|205828|31
1636029620000|2021-11-04 12:40:20|206010.2|205860.2|206016.7|205866.7|206020.9|205870.9|206004.8|205854.8|32
1636029630000|2021-11-04 12:40:30|206015.1|205865.1|205978.7|205828.7|206015.1|205865.1|205978.7|205828.7|28
1636029640000|2021-11-04 12:40:40|205978.2|205828.2|205980.6|205830.6|205981.2|205831.2|205978.2|205828.2|18
1636029650000|2021-11-04 12:40:50|205980.2|205830.2|206007.7|205857.7|206009|205859|205980.2|205830.2|20
1636029660000|2021-11-04 12:41:00|206008|205858|206023.8|205873.8|206023.8|205873.8|206006.3|205856.3|34
1636029670000|2021-11-04 12:41:10|206022.9|205872.9|206024.5|205874.5|206025.9|205875.9|206020.8|205870.8|23
1636029680000|2021-11-04 12:41:20|206024|205874|206027|205877|206027|205877|206022|205872|19
1636029690000|2021-11-04 12:41:30|206027.3|205877.3|206065|205915|206069.5|205919.5|206025.7|205875.7|32
1636029700000|2021-11-04 12:41:40|206064.9|205914.9|206064.8|205914.8|206065.7|205915.7|206063|205913|27
1636029710000|2021-11-04 12:41:50|206065.5|205915.5|206064.2|205914.2|206066.9|205916.9|206063.4|205913.4|26
1636029720000|2021-11-04 12:42:00|206065.4|205915.4|206061|205911|206066.3|205916.3|206060.7|205910.7|30
1636029730000|2021-11-04 12:42:10|206060.8|205910.8|206057.7|205907.7|206061.1|205911.1|206051|205901|31
1636029740000|2021-11-04 12:42:20|206056|205906|206059.3|205909.3|206060.6|205910.6|206056|205906|27
1636029750000|2021-11-04 12:42:30|206058.9|205908.9|206095.3|205945.3|206102.9|205952.9|206058.4|205908.4|37
1636029760000|2021-11-04 12:42:40|206094.7|205944.7|206067.6|205917.6|206095.9|205945.9|206066.6|205916.6|30
1636029770000|2021-11-04 12:42:50|206067.8|205917.8|206061.6|205911.6|206069.7|205919.7|206060.3|205910.3|36
1636029780000|2021-11-04 12:43:00|206061.5|205911.5|206060.6|205910.6|206065.1|205915.1|206059.5|205909.5|31
1636029790000|2021-11-04 12:43:10|206059.6|205909.6|206062.3|205912.3|206069.4|205919.4|206058.7|205908.7|34
1636029800000|2021-11-04 12:43:20|206063.9|205913.9|206088.8|205938.8|206091.2|205941.2|206062.5|205912.5|31
1636029810000|2021-11-04 12:43:30|206088.3|205938.3|206093|205943|206095.6|205945.6|206075|205925|31
1636029820000|2021-11-04 12:43:40|206092.1|205942.1|206057.6|205907.6|206092.9|205942.9|206057.4|205907.4|27
1636029830000|2021-11-04 12:43:50|206062.4|205912.4|206048.3|205898.3|206064.6|205914.6|206047.8|205897.8|30
1636029840000|2021-11-04 12:44:00|206048|205898|206044.5|205894.5|206051|205901|206044.4|205894.4|33
1636029850000|2021-11-04 12:44:10|206045.4|205895.4|206003.3|205853.3|206048.5|205898.5|206003|205853|31
1636029860000|2021-11-04 12:44:20|206002.4|205852.4|205996.2|205846.2|206005.1|205855.1|205991.3|205841.3|34
1636029870000|2021-11-04 12:44:30|205996.5|205846.5|206012.8|205862.8|206013.3|205863.3|205993.2|205843.2|32
1636029880000|2021-11-04 12:44:40|206015.3|205865.3|206005.8|205855.8|206016.4|205866.4|206003|205853|34
1636029890000|2021-11-04 12:44:50|206006.3|205856.3|206006.4|205856.4|206007.8|205857.8|206002.4|205852.4|33
1636029900000|2021-11-04 12:45:00|206006.1|205856.1|206000.4|205850.4|206007.3|205857.3|205995.3|205845.3|34
1636029910000|2021-11-04 12:45:10|206000|205850|205995.7|205845.7|206001.1|205851.1|205995.7|205845.7|30
1636029920000|2021-11-04 12:45:20|205996.8|205846.8|205979.1|205829.1|205997.9|205847.9|205972.5|205822.5|36
1636029930000|2021-11-04 12:45:30|205981.8|205831.8|205982.2|205832.2|206000.4|205850.4|205976.3|205826.3|37
1636029940000|2021-11-04 12:45:40|205980.1|205830.1|205961.8|205811.8|205980.1|205830.1|205958.9|205808.9|33
1636029950000|2021-11-04 12:45:50|205962.4|205812.4|205972.9|205822.9|205977.3|205827.3|205962.4|205812.4|32
1636029960000|2021-11-04 12:46:00|205972.6|205822.6|205970.2|205820.2|205973.2|205823.2|205969|205819|33
1636029970000|2021-11-04 12:46:10|205970.4|205820.4|205972.6|205822.6|205972.7|205822.7|205962.1|205812.1|30
1636029980000|2021-11-04 12:46:20|205972.5|205822.5|205973.8|205823.8|205975.3|205825.3|205971.1|205821.1|29
1636029990000|2021-11-04 12:46:30|205975.7|205825.7|205956.7|205806.7|205976.6|205826.6|205955.2|205805.2|26
1636030000000|2021-11-04 12:46:40|205958.1|205808.1|205956.7|205806.7|205968.7|205818.7|205945.5|205795.5|35
1636030010000|2021-11-04 12:46:50|205955.2|205805.2|205920|205770|205960.5|205810.5|205918.7|205768.7|31
1636030020000|2021-11-04 12:47:00|205920.4|205770.4|205903.8|205753.8|205920.6|205770.6|205900|205750|24
1636030030000|2021-11-04 12:47:10|205903.3|205753.3|205912.9|205762.9|205920.1|205770.1|205903.3|205753.3|34
1636030040000|2021-11-04 12:47:20|205911|205761|205911.6|205761.6|205914.8|205764.8|205905.5|205755.5|28
1636030050000|2021-11-04 12:47:30|205911.8|205761.8|205892.4|205742.4|205912.3|205762.3|205889.2|205739.2|24
1636030060000|2021-11-04 12:47:40|205891.7|205741.7|205890.9|205740.9|205892.6|205742.6|205890.3|205740.3|23
1636030070000|2021-11-04 12:47:50|205892.7|205742.7|205912.5|205762.5|205918|205768|205891.4|205741.4|27
1636030080000|2021-11-04 12:48:00|205911|205761|205915.6|205765.6|205917.7|205767.7|205909.9|205759.9|35
1636030090000|2021-11-04 12:48:10|205919.2|205769.2|205939.9|205789.9|205941.7|205791.7|205919.2|205769.2|31
1636030100000|2021-11-04 12:48:20|205941.7|205791.7|205937.3|205787.3|205943.7|205793.7|205935.1|205785.1|27
1636030110000|2021-11-04 12:48:30|205937.4|205787.4|205943.1|205793.1|205945.1|205795.1|205931.4|205781.4|35
1636030120000|2021-11-04 12:48:40|205943.7|205793.7|206000.8|205850.8|206003.7|205853.7|205935.1|205785.1|28
1636030130000|2021-11-04 12:48:50|206000.1|205850.1|206001.8|205851.8|206001.8|205851.8|205992.1|205842.1|22
1636030140000|2021-11-04 12:49:00|206000.5|205850.5|205996|205846|206001.2|205851.2|205995.7|205845.7|26
1636030150000|2021-11-04 12:49:10|205995.9|205845.9|206013.6|205863.6|206013.6|205863.6|205993.7|205843.7|24
1636030160000|2021-11-04 12:49:20|206012.5|205862.5|206013.4|205863.4|206013.4|205863.4|206006.9|205856.9|27
1636030170000|2021-11-04 12:49:30|206014|205864|206014.7|205864.7|206019|205869|206010.4|205860.4|31
1636030180000|2021-11-04 12:49:40|206015|205865|206027|205877|206027|205877|206015|205865|25
1636030190000|2021-11-04 12:49:50|206044.5|205894.5|206043.3|205893.3|206047.6|205897.6|206039.8|205889.8|29
1636030200000|2021-11-04 12:50:00|206044|205894|206013.2|205863.2|206044|205894|206012.9|205862.9|26
1636030210000|2021-11-04 12:50:10|206013|205863|205991|205841|206013|205863|205987.1|205837.1|25
1636030220000|2021-11-04 12:50:20|205991.1|205841.1|205988.6|205838.6|205991.1|205841.1|205988.3|205838.3|22
1636030230000|2021-11-04 12:50:30|205988.7|205838.7|205983.6|205833.6|205988.9|205838.9|205982.1|205832.1|35
1636030240000|2021-11-04 12:50:40|205983.2|205833.2|205986.5|205836.5|205988|205838|205982.6|205832.6|27
1636030250000|2021-11-04 12:50:50|205986.2|205836.2|205982.3|205832.3|205987.2|205837.2|205982.3|205832.3|23
1636030260000|2021-11-04 12:51:00|205983|205833|205980.7|205830.7|205983|205833|205979.7|205829.7|30
1636030270000|2021-11-04 12:51:10|205980.9|205830.9|205995.9|205845.9|205998.4|205848.4|205979.9|205829.9|25
1636030280000|2021-11-04 12:51:20|205996.2|205846.2|206000.3|205850.3|206004.3|205854.3|205995.6|205845.6|30
1636030290000|2021-11-04 12:51:30|206000.2|205850.2|205994.4|205844.4|206002.1|205852.1|205993.9|205843.9|28
1636030300000|2021-11-04 12:51:40|205994|205844|205994.5|205844.5|205996.7|205846.7|205991.6|205841.6|16
1636030310000|2021-11-04 12:51:50|205994.7|205844.7|205994|205844|205999.2|205849.2|205994|205844|25
1636030320000|2021-11-04 12:52:00|205992.6|205842.6|205960.6|205810.6|205994.2|205844.2|205957.7|205807.7|32
1636030330000|2021-11-04 12:52:10|205960.4|205810.4|205959.2|205809.2|205962.2|205812.2|205956.4|205806.4|21
1636030340000|2021-11-04 12:52:20|205958.9|205808.9|205963.2|205813.2|205965.1|205815.1|205958.9|205808.9|18
1636030350000|2021-11-04 12:52:30|205963.7|205813.7|205987.8|205837.8|205991.1|205841.1|205962.8|205812.8|35
1636030360000|2021-11-04 12:52:40|205986.9|205836.9|205967|205817|205986.9|205836.9|205951|205801|35
1636030370000|2021-11-04 12:52:50|205966.4|205816.4|205967.4|205817.4|205969.4|205819.4|205961.9|205811.9|26
1636030380000|2021-11-04 12:53:00|205966.6|205816.6|205968.2|205818.2|205972.9|205822.9|205966.6|205816.6|24
1636030390000|2021-11-04 12:53:10|205968.1|205818.1|205978.4|205828.4|205987.5|205837.5|205964.6|205814.6|29
1636030400000|2021-11-04 12:53:20|205976.6|205826.6|205977.1|205827.1|205980.6|205830.6|205974.5|205824.5|19
1636030410000|2021-11-04 12:53:30|205976.5|205826.5|205977.6|205827.6|205983.3|205833.3|205975.9|205825.9|28
1636030420000|2021-11-04 12:53:40|205977|205827|205980|205830|205983.6|205833.6|205976.3|205826.3|30
1636030430000|2021-11-04 12:53:50|205971.7|205821.7|205972.5|205822.5|205974|205824|205969.7|205819.7|22
1636030440000|2021-11-04 12:54:00|205971.8|205821.8|205973.6|205823.6|205974.9|205824.9|205970.9|205820.9|23
1636030450000|2021-11-04 12:54:10|205973.8|205823.8|205962.6|205812.6|205977.8|205827.8|205962.6|205812.6|23
1636030460000|2021-11-04 12:54:20|205953.7|205803.7|205951.6|205801.6|205953.9|205803.9|205950.7|205800.7|28
1636030470000|2021-11-04 12:54:30|205951.4|205801.4|205975.1|205825.1|205976.9|205826.9|205951.2|205801.2|27
1636030480000|2021-11-04 12:54:40|205967.5|205817.5|205955.6|205805.6|205969.5|205819.5|205955.6|205805.6|30
1636030490000|2021-11-04 12:54:50|205954.6|205804.6|205958.9|205808.9|205960.6|205810.6|205953.7|205803.7|30
1636030500000|2021-11-04 12:55:00|205958.8|205808.8|205936.4|205786.4|205958.8|205808.8|205931.2|205781.2|31
1636030510000|2021-11-04 12:55:10|205936.8|205786.8|205939.7|205789.7|205942.2|205792.2|205936|205786|26
1636030520000|2021-11-04 12:55:20|205939.1|205789.1|205937.3|205787.3|205939.3|205789.3|205935.6|205785.6|22
1636030530000|2021-11-04 12:55:30|205937.5|205787.5|205939.4|205789.4|205939.4|205789.4|205934.4|205784.4|29
1636030540000|2021-11-04 12:55:40|205939.3|205789.3|205970.4|205820.4|205971|205821|205938.4|205788.4|26
1636030550000|2021-11-04 12:55:50|205969.6|205819.6|205974.1|205824.1|205975.5|205825.5|205968.2|205818.2|36
1636030560000|2021-11-04 12:56:00|205974.3|205824.3|205975.3|205825.3|205976.1|205826.1|205970|205820|22
1636030570000|2021-11-04 12:56:10|205975.4|205825.4|205970.5|205820.5|205980.3|205830.3|205970.5|205820.5|35
1636030580000|2021-11-04 12:56:20|205969.6|205819.6|205974.7|205824.7|205976.9|205826.9|205965.9|205815.9|33
1636030590000|2021-11-04 12:56:30|205974.8|205824.8|206036.2|205886.2|206043.6|205893.6|205974.8|205824.8|31
1636030600000|2021-11-04 12:56:40|206036.1|205886.1|206016.6|205866.6|206036.1|205886.1|206013.1|205863.1|32
1636030610000|2021-11-04 12:56:50|206018.1|205868.1|206006.5|205856.5|206018.1|205868.1|205996.3|205846.3|34
1636030620000|2021-11-04 12:57:00|206007.1|205857.1|206003.1|205853.1|206007.1|205857.1|205992.8|205842.8|33
1636030630000|2021-11-04 12:57:10|206000.9|205850.9|206002.4|205852.4|206002.5|205852.5|205991.6|205841.6|34
1636030640000|2021-11-04 12:57:20|206004.1|205854.1|206007.5|205857.5|206012.2|205862.2|206000.2|205850.2|31
1636030650000|2021-11-04 12:57:30|206007.3|205857.3|206007.9|205857.9|206009.8|205859.8|206005.8|205855.8|28
1636030660000|2021-11-04 12:57:40|206008|205858|206009.6|205859.6|206016.4|205866.4|206006.9|205856.9|21
1636030670000|2021-11-04 12:57:50|206010.3|205860.3|206004.5|205854.5|206014.8|205864.8|206003.3|205853.3|29
1636030680000|2021-11-04 12:58:00|206008.4|205858.4|205999.5|205849.5|206008.5|205858.5|205999.5|205849.5|27
1636030690000|2021-11-04 12:58:10|205998.9|205848.9|205997.3|205847.3|206004|205854|205995.3|205845.3|25
1636030700000|2021-11-04 12:58:20|205996.9|205846.9|206001.6|205851.6|206002.6|205852.6|205984.2|205834.2|33
1636030710000|2021-11-04 12:58:30|206001.9|205851.9|205997.6|205847.6|206002.8|205852.8|205994.8|205844.8|27
1636030720000|2021-11-04 12:58:40|205998.1|205848.1|206025.1|205875.1|206038.6|205888.6|205998.1|205848.1|34
1636030730000|2021-11-04 12:58:50|206024.8|205874.8|206034.8|205884.8|206036.1|205886.1|206020.3|205870.3|31
1636030740000|2021-11-04 12:59:00|206034.4|205884.4|206022.8|205872.8|206035|205885|206021.1|205871.1|29
1636030750000|2021-11-04 12:59:10|206024.9|205874.9|206002.3|205852.3|206024.9|205874.9|206001.4|205851.4|26
1636030760000|2021-11-04 12:59:20|206003.3|205853.3|205984.1|205834.1|206003.3|205853.3|205983.6|205833.6|23
1636030770000|2021-11-04 12:59:30|205985.3|205835.3|205984.6|205834.6|205986.7|205836.7|205984.3|205834.3|20
1636030780000|2021-11-04 12:59:40|205984.4|205834.4|205986.1|205836.1|205987.6|205837.6|205984.4|205834.4|20
1636030790000|2021-11-04 12:59:50|205986.2|205836.2|206003.9|205853.9|206004.7|205854.7|205984|205834|30
1636030800000|2021-11-04 13:00:00|206004.2|205854.2|206043.1|205893.1|206044|205894|206004.2|205854.2|39
1636030810000|2021-11-04 13:00:10|206043.9|205893.9|206057.3|205907.3|206058.7|205908.7|206040.2|205890.2|34
1636030820000|2021-11-04 13:00:20|206057.8|205907.8|206066.2|205916.2|206069.5|205919.5|206057.8|205907.8|35
1636030830000|2021-11-04 13:00:30|206065.7|205915.7|206065.8|205915.8|206066.5|205916.5|206063.7|205913.7|27
1636030840000|2021-11-04 13:00:40|206065.9|205915.9|206057|205907|206065.9|205915.9|206056.8|205906.8|30
1636030850000|2021-11-04 13:00:50|206056.9|205906.9|206068.4|205918.4|206072|205922|206056.3|205906.3|25
1636030860000|2021-11-04 13:01:00|206068.3|205918.3|206076.4|205926.4|206077.2|205927.2|206068.3|205918.3|28
1636030870000|2021-11-04 13:01:10|206076.2|205926.2|206099.8|205949.8|206099.8|205949.8|206075.6|205925.6|35
1636030880000|2021-11-04 13:01:20|206100.9|205950.9|206099.8|205949.8|206103.6|205953.6|206094.1|205944.1|36
1636030890000|2021-11-04 13:01:30|206100.4|205950.4|206105.5|205955.5|206108.8|205958.8|206097|205947|33
1636030900000|2021-11-04 13:01:40|206105.2|205955.2|206104.8|205954.8|206116.2|205966.2|206099.2|205949.2|35
1636030910000|2021-11-04 13:01:50|206106.8|205956.8|206120.7|205970.7|206120.7|205970.7|206103.4|205953.4|38
1636030920000|2021-11-04 13:02:00|206122|205972|206110.9|205960.9|206125.4|205975.4|206102.6|205952.6|34
1636030930000|2021-11-04 13:02:10|206109.3|205959.3|206115.9|205965.9|206118.6|205968.6|206098.3|205948.3|39
1636030940000|2021-11-04 13:02:20|206116.1|205966.1|206101|205951|206120.2|205970.2|206101|205951|30
1636030950000|2021-11-04 13:02:30|206101.9|205951.9|206096.1|205946.1|206101.9|205951.9|206087.9|205937.9|34
1636030960000|2021-11-04 13:02:40|206096.3|205946.3|206094.9|205944.9|206098.1|205948.1|206089.5|205939.5|28
1636030970000|2021-11-04 13:02:50|206095.1|205945.1|206141.2|205991.2|206141.5|205991.5|206095.1|205945.1|39
1636030980000|2021-11-04 13:03:00|206144.2|205994.2|206142.7|205992.7|206148|205998|206141.3|205991.3|31
1636030990000|2021-11-04 13:03:10|206144.1|205994.1|206186.9|206036.9|206187.3|206037.3|206142.3|205992.3|28
1636031000000|2021-11-04 13:03:20|206187.1|206037.1|206185|206035|206187.4|206037.4|206184.5|206034.5|25
1636031010000|2021-11-04 13:03:30|206185.3|206035.3|206179.8|206029.8|206185.5|206035.5|206179.2|206029.2|24
1636031020000|2021-11-04 13:03:40|206179.5|206029.5|206181|206031|206183.3|206033.3|206179.3|206029.3|30
1636031030000|2021-11-04 13:03:50|206181.5|206031.5|206188.2|206038.2|206190.6|206040.6|206180.2|206030.2|25
1636031040000|2021-11-04 13:04:00|206189.1|206039.1|206179.4|206029.4|206189.1|206039.1|206179.3|206029.3|34
1636031050000|2021-11-04 13:04:10|206180.7|206030.7|206182.4|206032.4|206182.7|206032.7|206178.5|206028.5|32
1636031060000|2021-11-04 13:04:20|206181.9|206031.9|206175.2|206025.2|206182|206032|206173.1|206023.1|28
1636031070000|2021-11-04 13:04:30|206173.7|206023.7|206180.1|206030.1|206180.1|206030.1|206172.8|206022.8|28
1636031080000|2021-11-04 13:04:40|206180.8|206030.8|206179.1|206029.1|206183.8|206033.8|206178.5|206028.5|29
1636031090000|2021-11-04 13:04:50|206180.1|206030.1|206176.9|206026.9|206180.2|206030.2|206176.1|206026.1|34
1636031100000|2021-11-04 13:05:00|206177.1|206027.1|206179.9|206029.9|206182.4|206032.4|206176.5|206026.5|30
1636031110000|2021-11-04 13:05:10|206180.2|206030.2|206179.3|206029.3|206181.3|206031.3|206178.3|206028.3|27
1636031120000|2021-11-04 13:05:20|206179.5|206029.5|206216.1|206066.1|206216.4|206066.4|206177.9|206027.9|29
1636031130000|2021-11-04 13:05:30|206215.4|206065.4|206225.1|206075.1|206248.2|206098.2|206215.4|206065.4|35
1636031140000|2021-11-04 13:05:40|206231.6|206081.6|206219.7|206069.7|206232.1|206082.1|206219.2|206069.2|31
1636031150000|2021-11-04 13:05:50|206220.3|206070.3|206219.7|206069.7|206220.3|206070.3|206214.1|206064.1|25
1636031160000|2021-11-04 13:06:00|206219.6|206069.6|206217.5|206067.5|206220.2|206070.2|206216.9|206066.9|25
1636031170000|2021-11-04 13:06:10|206217.4|206067.4|206215.9|206065.9|206218.8|206068.8|206215.2|206065.2|22
1636031180000|2021-11-04 13:06:20|206216|206066|206216.8|206066.8|206218.9|206068.9|206215.1|206065.1|23
1636031190000|2021-11-04 13:06:30|206216.6|206066.6|206221.1|206071.1|206222.6|206072.6|206216.6|206066.6|29
1636031200000|2021-11-04 13:06:40|206225.2|206075.2|206221.3|206071.3|206227.3|206077.3|206221.3|206071.3|21
1636031210000|2021-11-04 13:06:50|206221.4|206071.4|206227.4|206077.4|206236.2|206129.4|206179.4|206070.8|31
1636031220000|2021-11-04 13:07:00|206227.2|206077.2|206226.7|206076.7|206230.3|206080.3|206224|206074|30
1636031230000|2021-11-04 13:07:10|206225.3|206075.3|206222.2|206072.2|206226.8|206076.8|206220.5|206070.5|28
1636031240000|2021-11-04 13:07:20|206222.3|206072.3|206218.2|206068.2|206223.9|206073.9|206217.6|206067.6|21
1636031250000|2021-11-04 13:07:30|206217.7|206067.7|206147.8|205997.8|206217.7|206067.7|206137.9|205987.9|29
1636031260000|2021-11-04 13:07:40|206147.2|205997.2|206178.6|206028.6|206179.8|206029.8|206147.2|205997.2|21
1636031270000|2021-11-04 13:07:50|206178|206028|206145.6|205995.6|206178.9|206028.9|206141.1|205991.1|38
1636031280000|2021-11-04 13:08:00|206145|205995|206136.8|205986.8|206146.1|205996.1|206134.9|205984.9|26
1636031290000|2021-11-04 13:08:10|206137.4|205987.4|206135.8|205985.8|206137.4|205987.4|206133.9|205983.9|22
1636031300000|2021-11-04 13:08:20|206135|205985|206134|205984|206136.8|205986.8|206133.4|205983.4|23
1636031310000|2021-11-04 13:08:30|206133.2|205983.2|206148.8|205998.8|206150.3|206000.3|206133.2|205983.2|24
1636031320000|2021-11-04 13:08:40|206148|205998|206145.7|205995.7|206150.5|206000.5|206145.7|205995.7|26
1636031330000|2021-11-04 13:08:50|206145.8|205995.8|206146.8|205996.8|206149|205999|206145.7|205995.7|21
1636031340000|2021-11-04 13:09:00|206146.7|205996.7|206147.9|205997.9|206147.9|205997.9|206143.2|205993.2|23
1636031350000|2021-11-04 13:09:10|206147.4|205997.4|206145.8|205995.8|206147.8|205997.8|206145.3|205995.3|17
1636031360000|2021-11-04 13:09:20|206146.1|205996.1|206161.6|206011.6|206179|206029|206146.1|205996.1|24
1636031370000|2021-11-04 13:09:30|206160.7|206010.7|206144.7|205994.7|206167.8|206017.8|206142|205992|28
1636031380000|2021-11-04 13:09:40|206144.4|205994.4|206135.3|205985.3|206148.9|205998.9|206131.1|205981.1|32
1636031390000|2021-11-04 13:09:50|206136.6|205986.6|206090.9|205940.9|206136.6|205986.6|206090.5|205940.5|30
1636031400000|2021-11-04 13:10:00|206091|205941|206066.2|205916.2|206092.8|205942.8|206061.4|205911.4|33
1636031410000|2021-11-04 13:10:10|206066.4|205916.4|206066.8|205916.8|206070.9|205920.9|206053.3|205903.3|26
1636031420000|2021-11-04 13:10:20|206066|205916|206064.8|205914.8|206067.4|205917.4|206064.6|205914.6|26
1636031430000|2021-11-04 13:10:30|206063.1|205913.1|206058|205908|206063.1|205913.1|206032.2|205882.2|37
1636031440000|2021-11-04 13:10:40|206057.7|205907.7|206055.6|205905.6|206058.2|205908.2|206053.4|205903.4|30
1636031450000|2021-11-04 13:10:50|206055.5|205905.5|206048.9|205898.9|206055.5|205905.5|206046.9|205896.9|20
1636031460000|2021-11-04 13:11:00|206052.5|205902.5|206048.8|205898.8|206052.5|205902.5|206048|205898|29
1636031470000|2021-11-04 13:11:10|206049.4|205899.4|206047.3|205897.3|206052.7|205902.7|206045.3|205895.3|26
1636031480000|2021-11-04 13:11:20|206047.7|205897.7|206042.9|205892.9|206047.7|205897.7|206042.8|205892.8|22
1636031490000|2021-11-04 13:11:30|206043.6|205893.6|206042.5|205892.5|206044.4|205894.4|206041|205891|22
1636031500000|2021-11-04 13:11:40|206041.3|205891.3|206009.9|205859.9|206041.4|205891.4|205999|205849|36
1636031510000|2021-11-04 13:11:50|206010.1|205860.1|206025.9|205875.9|206026.7|205876.7|206008.6|205858.6|34
1636031520000|2021-11-04 13:12:00|206025.5|205875.5|206002.6|205852.6|206026.2|205876.2|206002.6|205852.6|36
1636031530000|2021-11-04 13:12:10|206002.7|205852.7|205994.7|205844.7|206006|205856|205994.5|205844.5|33
1636031540000|2021-11-04 13:12:20|205995.9|205845.9|206003.6|205853.6|206003.6|205853.6|205990.4|205840.4|36
1636031550000|2021-11-04 13:12:30|206000.6|205850.6|205998.4|205848.4|206003.5|205853.5|205996.8|205846.8|32
1636031560000|2021-11-04 13:12:40|205998.2|205848.2|206003.5|205853.5|206003.6|205853.6|205997.5|205847.5|27
1636031570000|2021-11-04 13:12:50|206003.6|205853.6|206004|205854|206004|205854|206000.5|205850.5|27
1636031580000|2021-11-04 13:13:00|206004.5|205854.5|205997.7|205847.7|206005.6|205855.6|205995.8|205845.8|35
1636031590000|2021-11-04 13:13:10|205998.1|205848.1|205994.2|205844.2|205998.9|205848.9|205993.4|205843.4|23
1636031600000|2021-11-04 13:13:20|205993.9|205843.9|205999.9|205849.9|206003.1|205853.1|205993.7|205843.7|25
1636031610000|2021-11-04 13:13:30|206000.6|205850.6|205994.1|205844.1|206001.2|205851.2|205990.6|205840.6|34
1636031620000|2021-11-04 13:13:40|205996.7|205846.7|206004.3|205854.3|206005.9|205855.9|205993.5|205843.5|25
1636031630000|2021-11-04 13:13:50|206004.2|205854.2|205997.3|205847.3|206006.2|205856.2|205997.3|205847.3|24
1636031640000|2021-11-04 13:14:00|205997.6|205847.6|206011.2|205861.2|206012.6|205862.6|205997.6|205847.6|35
1636031650000|2021-11-04 13:14:10|206011.1|205861.1|206011.6|205861.6|206013.1|205863.1|206010.6|205860.6|22
1636031660000|2021-11-04 13:14:20|206012.1|205862.1|206006.8|205856.8|206013.1|205863.1|206006.1|205856.1|28
1636031670000|2021-11-04 13:14:30|206006.1|205856.1|205968.4|205818.4|206008.7|205858.7|205952.9|205802.9|35
1636031680000|2021-11-04 13:14:40|205972.1|205822.1|205953.2|205803.2|205972.1|205822.1|205948.5|205798.5|38
1636031690000|2021-11-04 13:14:50|205951.9|205801.9|205951.5|205801.5|205958.3|205808.3|205950.2|205800.2|34
1636031700000|2021-11-04 13:15:00|205954.5|205804.5|205979.5|205829.5|205980.2|205830.2|205954.5|205804.5|36
1636031710000|2021-11-04 13:15:10|205979.2|205829.2|205933.1|205783.1|205979.9|205829.9|205932.1|205782.1|36
1636031720000|2021-11-04 13:15:20|205929.4|205779.4|205874.6|205724.6|205932|205782|205869.7|205719.7|38
1636031730000|2021-11-04 13:15:30|205874.8|205724.8|205873.3|205723.3|205878.6|205728.6|205873.1|205723.1|26
1636031740000|2021-11-04 13:15:40|205871.8|205721.8|205869.6|205719.6|205873.3|205723.3|205866.4|205716.4|34
1636031750000|2021-11-04 13:15:50|205865.3|205715.3|205839.5|205689.5|205867.2|205717.2|205836.8|205686.8|30
1636031760000|2021-11-04 13:16:00|205839.4|205689.4|205821.4|205671.4|205840.1|205690.1|205812.4|205662.4|30
1636031770000|2021-11-04 13:16:10|205821.2|205671.2|205845.6|205695.6|205846.4|205696.4|205801.3|205651.3|32
1636031780000|2021-11-04 13:16:20|205832.2|205682.2|205834.5|205684.5|205840.4|205690.4|205832.2|205682.2|31
1636031790000|2021-11-04 13:16:30|205833.8|205683.8|205835|205685|205835.6|205685.6|205832.2|205682.2|18
1636031800000|2021-11-04 13:16:40|205835.2|205685.2|205805.6|205655.6|205835.4|205685.4|205805.6|205655.6|26
1636031810000|2021-11-04 13:16:50|205805.4|205655.4|205791.8|205641.8|205809.1|205659.1|205779.7|205629.7|39
1636031820000|2021-11-04 13:17:00|205791.9|205641.9|205781.4|205631.4|205802.9|205652.9|205778|205628|35
1636031830000|2021-11-04 13:17:10|205784.5|205634.5|205787.6|205637.6|205792.3|205642.3|205783|205633|33
1636031840000|2021-11-04 13:17:20|205789|205639|205794.9|205644.9|205806|205656|205789|205639|32
1636031850000|2021-11-04 13:17:30|205793.7|205643.7|205785.5|205635.5|205796.3|205646.3|205781.7|205631.7|29
1636031860000|2021-11-04 13:17:40|205784.7|205634.7|205782.4|205632.4|205788.7|205638.7|205781.5|205631.5|25
1636031870000|2021-11-04 13:17:50|205782.5|205632.5|205779.8|205629.8|205786.1|205636.1|205777.6|205627.6|32
1636031880000|2021-11-04 13:18:00|205778.9|205628.9|205695|205545|205780.7|205630.7|205664.9|205514.9|40
1636031890000|2021-11-04 13:18:10|205697.7|205547.7|205707.1|205557.1|205708.6|205558.6|205697.7|205547.7|27
1636031900000|2021-11-04 13:18:20|205706.9|205556.9|205707.7|205557.7|205710.3|205560.3|205705.5|205555.5|22
1636031910000|2021-11-04 13:18:30|205707.9|205557.9|205708.7|205558.7|205710.1|205560.1|205707.2|205557.2|18
1636031920000|2021-11-04 13:18:40|205709.4|205559.4|205709.2|205559.2|205739.5|205589.5|205709|205559|28
1636031930000|2021-11-04 13:18:50|205709.1|205559.1|205715.2|205565.2|205717.9|205567.9|205706.2|205556.2|33
1636031940000|2021-11-04 13:19:00|205719.2|205569.2|205733.5|205583.5|205735.7|205585.7|205716.1|205566.1|33
1636031950000|2021-11-04 13:19:10|205733.4|205583.4|205737.4|205587.4|205737.4|205587.4|205732.3|205582.3|32
1636031960000|2021-11-04 13:19:20|205737.9|205587.9|205738.3|205588.3|205738.4|205588.4|205732.5|205582.5|34
1636031970000|2021-11-04 13:19:30|205738.1|205588.1|205740.9|205590.9|205742.5|205592.5|205738|205588|29
1636031980000|2021-11-04 13:19:40|205739.7|205589.7|205741.4|205591.4|205743.5|205593.5|205739.7|205589.7|23
1636031990000|2021-11-04 13:19:50|205740.9|205590.9|205778|205628|205783|205633|205739.5|205589.5|30
1636032000000|2021-11-04 13:20:00|205778.9|205628.9|205695.8|205545.8|205784.1|205634.1|205691.6|205541.6|36
1636032010000|2021-11-04 13:20:10|205697.7|205547.7|205749.5|205599.5|205750.1|205600.1|205697.7|205547.7|34
1636032020000|2021-11-04 13:20:20|205749.7|205599.7|205783.1|205633.1|205783.1|205633.1|205749.7|205599.7|33
1636032030000|2021-11-04 13:20:30|205782.7|205632.7|205788|205638|205791.9|205641.9|205782.7|205632.7|21
1636032040000|2021-11-04 13:20:40|205785.8|205635.8|205797|205647|205797|205647|205783.1|205633.1|19
1636032050000|2021-11-04 13:20:50|205801.2|205651.2|205796.4|205646.4|205802.5|205652.5|205790.5|205640.5|29
1636032060000|2021-11-04 13:21:00|205795.3|205645.3|205796.1|205646.1|205804.3|205654.3|205793.7|205643.7|29
1636032070000|2021-11-04 13:21:10|205795.6|205645.6|205804|205654|205805|205655|205795.6|205645.6|19
1636032080000|2021-11-04 13:21:20|205803|205653|205807.1|205657.1|205807.2|205657.2|205803|205653|31
1636032090000|2021-11-04 13:21:30|205806.8|205656.8|205791.7|205641.7|205806.8|205656.8|205787.1|205637.1|34
1636032100000|2021-11-04 13:21:40|205791|205641|205795.8|205645.8|205800.9|205650.9|205791|205641|32
1636032110000|2021-11-04 13:21:50|205795.7|205645.7|205792|205642|205795.7|205645.7|205789.3|205639.3|29
1636032120000|2021-11-04 13:22:00|205789.4|205639.4|205782.3|205632.3|205790.2|205640.2|205779.7|205629.7|28
1636032130000|2021-11-04 13:22:10|205777.5|205627.5|205789.3|205639.3|205789.3|205639.3|205777.5|205627.5|29
1636032140000|2021-11-04 13:22:20|205787.5|205637.5|205825.6|205675.6|205828.5|205678.5|205787.5|205637.5|25
1636032150000|2021-11-04 13:22:30|205827.5|205677.5|205827.9|205677.9|205830.2|205680.2|205827.1|205677.1|26
1636032160000|2021-11-04 13:22:40|205827.8|205677.8|205828.6|205678.6|205830.5|205680.5|205827.7|205677.7|23
1636032170000|2021-11-04 13:22:50|205828.7|205678.7|205833.7|205683.7|205836.3|205686.3|205825.7|205675.7|27
1636032180000|2021-11-04 13:23:00|205832.3|205682.3|205833.5|205683.5|205835.9|205685.9|205829.3|205679.3|31
1636032190000|2021-11-04 13:23:10|205834|205684|205821.2|205671.2|205834|205684|205821.2|205671.2|29
1636032200000|2021-11-04 13:23:20|205820.7|205670.7|205820.4|205670.4|205823.9|205673.9|205819.8|205669.8|26
1636032210000|2021-11-04 13:23:30|205820.6|205670.6|205828.5|205678.5|205830.5|205680.5|205820.6|205670.6|26
1636032220000|2021-11-04 13:23:40|205829|205679|205825.2|205675.2|205829|205679|205822.9|205672.9|33
1636032230000|2021-11-04 13:23:50|205824.8|205674.8|205822.7|205672.7|205825.9|205675.9|205822.7|205672.7|26
1636032240000|2021-11-04 13:24:00|205822.6|205672.6|205820.1|205670.1|205824.4|205674.4|205819.6|205669.6|29
1636032250000|2021-11-04 13:24:10|205820.4|205670.4|205823|205673|205826.7|205676.7|205820.2|205670.2|28
1636032260000|2021-11-04 13:24:20|205824|205674|205823.6|205673.6|205826.1|205676.1|205822.5|205672.5|28
1636032270000|2021-11-04 13:24:30|205823.5|205673.5|205823.5|205673.5|205824.3|205674.3|205819.5|205669.5|17
1636032280000|2021-11-04 13:24:40|205791.1|205641.1|205788.2|205638.2|205791.1|205641.1|205775|205625|35
1636032290000|2021-11-04 13:24:50|205790.3|205640.3|205785.3|205635.3|205792.6|205642.6|205779.7|205629.7|29
1636032300000|2021-11-04 13:25:00|205783.3|205633.3|205791|205641|205797.1|205647.1|205783.2|205633.2|34
1636032310000|2021-11-04 13:25:10|205788.2|205638.2|205782.2|205632.2|205792.6|205642.6|205779.7|205629.7|32
1636032320000|2021-11-04 13:25:20|205780.2|205630.2|205781.9|205631.9|205782.8|205632.8|205780.2|205630.2|22
1636032330000|2021-11-04 13:25:30|205782.5|205632.5|205781.6|205631.6|205783.5|205633.5|205778.9|205628.9|25
1636032340000|2021-11-04 13:25:40|205781.7|205631.7|205738.4|205588.4|205782.3|205632.3|205737.1|205587.1|29
1636032350000|2021-11-04 13:25:50|205740.7|205590.7|205708.6|205558.6|205741.3|205591.3|205704.9|205554.9|27
1636032360000|2021-11-04 13:26:00|205709.5|205559.5|205704.9|205554.9|205711.7|205561.7|205699.9|205549.9|31
1636032370000|2021-11-04 13:26:10|205704.6|205554.6|205710.7|205560.7|205713.5|205563.5|205701.6|205551.6|28
1636032380000|2021-11-04 13:26:20|205709.8|205559.8|205709.9|205559.9|205713.1|205563.1|205706.4|205556.4|30
1636032390000|2021-11-04 13:26:30|205729.2|205579.2|205740.6|205590.6|205742.2|205592.2|205727.7|205577.7|24
1636032400000|2021-11-04 13:26:40|205739.8|205589.8|205729.6|205579.6|205739.9|205589.9|205729.2|205579.2|18
1636032410000|2021-11-04 13:26:50|205729.8|205579.8|205736.2|205586.2|205736.2|205586.2|205729.8|205579.8|23
1636032420000|2021-11-04 13:27:00|205736.3|205586.3|205733.9|205583.9|205737|205587|205733.4|205583.4|23
1636032430000|2021-11-04 13:27:10|205734.9|205584.9|205719.1|205569.1|205735.4|205585.4|205719.1|205569.1|27
1636032440000|2021-11-04 13:27:20|205716.4|205566.4|205716.7|205566.7|205716.7|205566.7|205709.8|205559.8|29
1636032450000|2021-11-04 13:27:30|205716.2|205566.2|205740.9|205590.9|205742.8|205592.8|205716.2|205566.2|36
1636032460000|2021-11-04 13:27:40|205741.1|205591.1|205747.2|205597.2|205748.2|205598.2|205739.1|205589.1|30
1636032470000|2021-11-04 13:27:50|205747.7|205597.7|205745.4|205595.4|205748|205598|205742.4|205592.4|27
1636032480000|2021-11-04 13:28:00|205745|205595|205740.7|205590.7|205746.5|205596.5|205740.7|205590.7|24
1636032490000|2021-11-04 13:28:10|205740.8|205590.8|205719.6|205569.6|205740.8|205590.8|205715|205565|27
1636032500000|2021-11-04 13:28:20|205719.9|205569.9|205710.4|205560.4|205720|205570|205701.8|205551.8|23
1636032510000|2021-11-04 13:28:30|205710|205560|205713.1|205563.1|205713.4|205563.4|205709.9|205559.9|16
1636032520000|2021-11-04 13:28:40|205706.9|205556.9|205712.4|205562.4|205716|205566|205706.9|205556.9|24
1636032530000|2021-11-04 13:28:50|205712.9|205562.9|205709.7|205559.7|205714.9|205564.9|205709.7|205559.7|23
1636032540000|2021-11-04 13:29:00|205709.9|205559.9|205709.8|205559.8|205711.3|205561.3|205709.2|205559.2|19
1636032550000|2021-11-04 13:29:10|205709.6|205559.6|205703.4|205553.4|205721.8|205571.8|205700.5|205550.5|29
1636032560000|2021-11-04 13:29:20|205698.8|205548.8|205698.3|205548.3|205702|205552|205689.4|205539.4|29
1636032570000|2021-11-04 13:29:30|205699.5|205549.5|205701.5|205551.5|205706.9|205556.9|205694.1|205544.1|26
1636032580000|2021-11-04 13:29:40|205703.7|205553.7|205712|205562|205727.3|205577.3|205703.7|205553.7|36
1636032590000|2021-11-04 13:29:50|205713.4|205563.4|205712.5|205562.5|205718|205568|205711.7|205561.7|21
1636032600000|2021-11-04 13:30:00|205713.6|205563.6|205725.7|205575.7|205725.9|205575.9|205710.5|205560.5|37
1636032610000|2021-11-04 13:30:10|205725|205575|205731.6|205581.6|205732.6|205582.6|205713.1|205563.1|37
1636032620000|2021-11-04 13:30:20|205730.7|205580.7|205736|205586|205751.6|205601.6|205730.7|205580.7|37
1636032630000|2021-11-04 13:30:30|205735.3|205585.3|205736.6|205586.6|205737.9|205587.9|205732.3|205582.3|34
1636032640000|2021-11-04 13:30:40|205735.2|205585.2|205731.4|205581.4|205741.4|205591.4|205730.7|205580.7|37
1636032650000|2021-11-04 13:30:50|205731.9|205581.9|205737|205587|205737|205587|205731.9|205581.9|30
1636032660000|2021-11-04 13:31:00|205736.9|205586.9|205741.2|205591.2|205746.9|205596.9|205736.9|205586.9|37
1636032670000|2021-11-04 13:31:10|205740.8|205590.8|205777.6|205627.6|205788.4|205638.4|205740.8|205590.8|36
1636032680000|2021-11-04 13:31:20|205777.8|205627.8|205777.2|205627.2|205779.1|205629.1|205773.3|205623.3|38
1636032690000|2021-11-04 13:31:30|205777.4|205627.4|205777.8|205627.8|205780.2|205630.2|205776.8|205626.8|24
1636032700000|2021-11-04 13:31:40|205777.6|205627.6|205747|205597|205779.3|205629.3|205747|205597|34
1636032710000|2021-11-04 13:31:50|205745.4|205595.4|205714.2|205564.2|205746.2|205596.2|205713|205563|32
1636032720000|2021-11-04 13:32:00|205714.4|205564.4|205666.9|205516.9|205717.6|205567.6|205659.3|205509.3|38
1636032730000|2021-11-04 13:32:10|205665.8|205515.8|205658.3|205508.3|205669.6|205519.6|205654.6|205504.6|38
1636032740000|2021-11-04 13:32:20|205659.4|205509.4|205644|205494|205665.2|205515.2|205639.7|205489.7|31
1636032750000|2021-11-04 13:32:30|205646.6|205496.6|205642.7|205492.7|205652.7|205502.7|205642|205492|33
1636032760000|2021-11-04 13:32:40|205642.2|205492.2|205603.1|205453.1|205643.4|205493.4|205595.2|205445.2|35
1636032770000|2021-11-04 13:32:50|205603|205453|205581.2|205431.2|205603|205453|205564.6|205414.6|34
1636032780000|2021-11-04 13:33:00|205580.7|205430.7|205575.5|205425.5|205582.7|205432.7|205572.5|205422.5|32
1636032790000|2021-11-04 13:33:10|205572.9|205422.9|205568.2|205418.2|205576.7|205426.7|205568.2|205418.2|30
1636032800000|2021-11-04 13:33:20|205561.4|205411.4|205570.5|205420.5|205570.8|205420.8|205558.5|205408.5|31
1636032810000|2021-11-04 13:33:30|205569.2|205419.2|205613.9|205463.9|205613.9|205463.9|205569.2|205419.2|30
1636032820000|2021-11-04 13:33:40|205611.7|205461.7|205604.2|205454.2|205615|205465|205604.2|205454.2|33
1636032830000|2021-11-04 13:33:50|205604|205454|205613.4|205463.4|205618.6|205468.6|205604|205454|36
1636032840000|2021-11-04 13:34:00|205613.9|205463.9|205614.6|205464.6|205616.1|205466.1|205610|205460|36
1636032850000|2021-11-04 13:34:10|205609.4|205459.4|205611|205461|205615.1|205465.1|205594.7|205444.7|37
1636032860000|2021-11-04 13:34:20|205611.2|205461.2|205611.2|205461.2|205613.3|205463.3|205609.8|205459.8|22
1636032870000|2021-11-04 13:34:30|205610.5|205460.5|205612.1|205462.1|205619.8|205469.8|205608.9|205458.9|33
1636032880000|2021-11-04 13:34:40|205612.5|205462.5|205615.2|205465.2|205615.2|205465.2|205604.1|205454.1|32
1636032890000|2021-11-04 13:34:50|205615|205465|205617.4|205467.4|205618.7|205468.7|205611.8|205461.8|31
1636032900000|2021-11-04 13:35:00|205615|205465|205645.7|205495.7|205650.5|205500.5|205615|205465|38
1636032910000|2021-11-04 13:35:10|205646.7|205496.7|205576.3|205426.3|205647.4|205497.4|205569.8|205419.8|30
1636032920000|2021-11-04 13:35:20|205561|205411|205575.2|205425.2|205578.4|205428.4|205557.5|205407.5|35
1636032930000|2021-11-04 13:35:30|205576.8|205426.8|205581.3|205431.3|205611|205461|205576.8|205426.8|34
1636032940000|2021-11-04 13:35:40|205583.4|205433.4|205569.2|205419.2|205583.6|205433.6|205561|205411|28
1636032950000|2021-11-04 13:35:50|205568.1|205418.1|205562.4|205412.4|205571.3|205421.3|205562.4|205412.4|26
1636032960000|2021-11-04 13:36:00|205566.3|205416.3|205566.6|205416.6|205570.3|205420.3|205563.5|205413.5|35
1636032970000|2021-11-04 13:36:10|205567.1|205417.1|205573.5|205423.5|205573.5|205423.5|205562|205412|35
1636032980000|2021-11-04 13:36:20|205571.8|205421.8|205578.1|205428.1|205578.7|205428.7|205568.6|205418.6|34
1636032990000|2021-11-04 13:36:30|205578.4|205428.4|205574.3|205424.3|205579.2|205429.2|205573.5|205423.5|28
1636033000000|2021-11-04 13:36:40|205572.3|205422.3|205577.2|205427.2|205578.1|205428.1|205571.7|205421.7|30
1636033010000|2021-11-04 13:36:50|205584.7|205434.7|205591.3|205441.3|205602.9|205452.9|205584.4|205434.4|34
1636033020000|2021-11-04 13:37:00|205592.2|205442.2|205590|205440|205592.8|205442.8|205587.1|205437.1|29
1636033030000|2021-11-04 13:37:10|205589.6|205439.6|205609|205459|205610.9|205460.9|205586.5|205436.5|32
1636033040000|2021-11-04 13:37:20|205615.1|205465.1|205612.3|205462.3|205617.6|205467.6|205608.6|205458.6|34
1636033050000|2021-11-04 13:37:30|205613.4|205463.4|205610.5|205460.5|205614.3|205464.3|205604.5|205454.5|36
1636033060000|2021-11-04 13:37:40|205610.4|205460.4|205535.4|205385.4|205611|205461|205529.5|205379.5|34
1636033070000|2021-11-04 13:37:50|205534.6|205384.6|205525|205375|205539.1|205389.1|205525|205375|32
1636033080000|2021-11-04 13:38:00|205526.3|205376.3|205528|205378|205529.9|205379.9|205511.8|205361.8|36
1636033090000|2021-11-04 13:38:10|205522.9|205372.9|205526.4|205376.4|205530.2|205380.2|205517.6|205367.6|31
1636033100000|2021-11-04 13:38:20|205526.2|205376.2|205489.3|205339.3|205528.4|205378.4|205489.3|205339.3|29
1636033110000|2021-11-04 13:38:30|205487.8|205337.8|205487.2|205337.2|205491.3|205341.3|205482.3|205332.3|29
1636033120000|2021-11-04 13:38:40|205487.9|205337.9|205472.4|205322.4|205487.9|205337.9|205472.4|205322.4|24
1636033130000|2021-11-04 13:38:50|205474.6|205324.6|205487.3|205337.3|205489|205339|205474.6|205324.6|27
1636033140000|2021-11-04 13:39:00|205488.9|205338.9|205435|205285|205488.9|205338.9|205425.3|205275.3|33
1636033150000|2021-11-04 13:39:10|205434|205284|205431.7|205281.7|205441.6|205291.6|205431.7|205281.7|37
1636033160000|2021-11-04 13:39:20|205420.8|205270.8|205397.4|205247.4|205422.1|205272.1|205387.5|205237.5|32
1636033170000|2021-11-04 13:39:30|205395.1|205245.1|205408.4|205258.4|205410|205260|205395.1|205245.1|32
1636033180000|2021-11-04 13:39:40|205413.6|205263.6|205433.4|205283.4|205440.6|205290.6|205412.4|205262.4|32
1636033190000|2021-11-04 13:39:50|205433.7|205283.7|205419.4|205269.4|205435.9|205285.9|205412.7|205262.7|34
1636033200000|2021-11-04 13:40:00|205434.2|205284.2|205391.3|205241.3|205436.5|205286.5|205383.1|205233.1|36
1636033210000|2021-11-04 13:40:10|205390.7|205240.7|205387.9|205237.9|205390.7|205240.7|205377.3|205227.3|32
1636033220000|2021-11-04 13:40:20|205387.3|205237.3|205384.6|205234.6|205399|205249|205384.6|205234.6|24
1636033230000|2021-11-04 13:40:30|205389.1|205239.1|205405.3|205255.3|205405.6|205255.6|205381|205231|30
1636033240000|2021-11-04 13:40:40|205403.7|205253.7|205386.9|205236.9|205407.1|205257.1|205378.6|205228.6|33
1636033250000|2021-11-04 13:40:50|205387.4|205237.4|205379.9|205229.9|205387.4|205237.4|205375|205225|25
1636033260000|2021-11-04 13:41:00|205377.6|205227.6|205381.9|205231.9|205382.8|205232.8|205377.6|205227.6|29
1636033270000|2021-11-04 13:41:10|205381.3|205231.3|205380.5|205230.5|205382.7|205232.7|205380.3|205230.3|19
1636033280000|2021-11-04 13:41:20|205380|205230|205373.5|205223.5|205380|205230|205372.1|205222.1|23
1636033290000|2021-11-04 13:41:30|205362.5|205212.5|205313.3|205163.3|205374.2|205224.2|205311.4|205161.4|32
1636033300000|2021-11-04 13:41:40|205314.8|205164.8|205312.9|205162.9|205315.2|205165.2|205310.3|205160.3|27
1636033310000|2021-11-04 13:41:50|205311.5|205161.5|205307.9|205157.9|205324|205174|205307.6|205157.6|35
1636033320000|2021-11-04 13:42:00|205308.2|205158.2|205292.3|205142.3|205322.3|205172.3|205290.4|205140.4|37
1636033330000|2021-11-04 13:42:10|205291|205141|205285.1|205135.1|205301.2|205151.2|205285.1|205135.1|32
1636033340000|2021-11-04 13:42:20|205285|205135|205285.3|205135.3|205286.9|205136.9|205282|205132|26
1636033350000|2021-11-04 13:42:30|205285.2|205135.2|205284.2|205134.2|205286.8|205136.8|205283|205133|17
1636033360000|2021-11-04 13:42:40|205283.9|205133.9|205325.2|205175.2|205329.9|205179.9|205281.5|205131.5|31
1636033370000|2021-11-04 13:42:50|205325.7|205175.7|205321.3|205171.3|205326.4|205176.4|205318.5|205168.5|26
1636033380000|2021-11-04 13:43:00|205321.1|205171.1|205326.2|205176.2|205327.4|205177.4|205314|205164|34
1636033390000|2021-11-04 13:43:10|205325.2|205175.2|205335.4|205185.4|205337.9|205187.9|205321.5|205171.5|33
1636033400000|2021-11-04 13:43:20|205336.8|205186.8|205322.2|205172.2|205336.8|205186.8|205322.2|205172.2|28
1636033410000|2021-11-04 13:43:30|205328.1|205178.1|205323.9|205173.9|205328.1|205178.1|205316.2|205166.2|32
1636033420000|2021-11-04 13:43:40|205323.6|205173.6|205304|205154|205323.7|205173.7|205303.7|205153.7|30
1636033430000|2021-11-04 13:43:50|205304.1|205154.1|205310.3|205160.3|205313.2|205163.2|205296.6|205146.6|30
1636033440000|2021-11-04 13:44:00|205311.3|205161.3|205306.4|205156.4|205315.4|205165.4|205298.5|205148.5|32
1636033450000|2021-11-04 13:44:10|205306.9|205156.9|205309.8|205159.8|205314.6|205164.6|205304.3|205154.3|24
1636033460000|2021-11-04 13:44:20|205301.7|205151.7|205307.7|205157.7|205308.6|205158.6|205301.7|205151.7|16
1636033470000|2021-11-04 13:44:30|205308.5|205158.5|205295.4|205145.4|205308.5|205158.5|205294.5|205144.5|22
1636033480000|2021-11-04 13:44:40|205295.6|205145.6|205296.5|205146.5|205301.9|205151.9|205295.1|205145.1|25
1636033490000|2021-11-04 13:44:50|205296.6|205146.6|205247.2|205097.2|205298.4|205148.4|205244.2|205094.2|29
1636033500000|2021-11-04 13:45:00|205248.5|205098.5|205204.3|205054.3|205251.4|205101.4|205202.4|205052.4|24
1636033510000|2021-11-04 13:45:10|205202.3|205052.3|205197.1|205047.1|205205.3|205055.3|205185.4|205035.4|29
1636033520000|2021-11-04 13:45:20|205196.8|205046.8|205175.9|205025.9|205196.8|205046.8|205119.2|204969.2|34
1636033530000|2021-11-04 13:45:30|205176.5|205026.5|205107.1|204957.1|205176.5|205026.5|205103.2|204953.2|35
1636033540000|2021-11-04 13:45:40|205106.3|204956.3|205090.3|204940.3|205106.9|204956.9|205069.4|204919.4|27
1636033550000|2021-11-04 13:45:50|205087|204937|205076.2|204926.2|205095.6|204945.6|205070|204920|20
1636033560000|2021-11-04 13:46:00|205074.9|204924.9|205116.6|204966.6|205116.6|204966.6|205070.2|204920.2|34
1636033570000|2021-11-04 13:46:10|205118.7|204968.7|205062.7|204912.7|205134.7|204984.7|205055.7|204905.7|33
1636033580000|2021-11-04 13:46:20|205071.8|204921.8|205103.7|204953.7|205107|204957|205066.6|204916.6|35
1636033590000|2021-11-04 13:46:30|205104.2|204954.2|205059.9|204909.9|205111.1|204961.1|205057.6|204907.6|27
1636033600000|2021-11-04 13:46:40|205059.8|204909.8|205073.4|204923.4|205074.5|204924.5|205059.8|204909.8|28
1636033610000|2021-11-04 13:46:50|205074.6|204924.6|205094.9|204944.9|205101.2|204951.2|205072.8|204922.8|32
1636033620000|2021-11-04 13:47:00|205090.9|204940.9|205145.1|204995.1|205148.5|204998.5|205085.9|204935.9|32
1636033630000|2021-11-04 13:47:10|205145.7|204995.7|205111.9|204961.9|205145.7|204995.7|205096.7|204946.7|33
1636033640000|2021-11-04 13:47:20|205112|204962|205105.6|204955.6|205113.8|204963.8|205063.3|204913.3|38
1636033650000|2021-11-04 13:47:30|205111.3|204961.3|205111.8|204961.8|205115.4|204965.4|205110.4|204960.4|30
1636033660000|2021-11-04 13:47:40|205114.3|204964.3|205114.4|204964.4|205114.4|204964.4|205111.6|204961.6|31
1636033670000|2021-11-04 13:47:50|205114.2|204964.2|205112.4|204962.4|205116.1|204966.1|205110.7|204960.7|28
1636033680000|2021-11-04 13:48:00|205112.6|204962.6|205113.9|204963.9|205116|204966|205110.7|204960.7|21
1636033690000|2021-11-04 13:48:10|205125.2|204975.2|205145.2|204995.2|205149.5|204999.5|205125.2|204975.2|28
1636033700000|2021-11-04 13:48:20|205149.6|204999.6|205197.7|205047.7|205201.5|205051.5|205149.6|204999.6|33
1636033710000|2021-11-04 13:48:30|205197|205047|205155.3|205005.3|205198.3|205048.3|205154|205004|32
1636033720000|2021-11-04 13:48:40|205154|205004|205163.5|205013.5|205163.5|205013.5|205152.4|205002.4|32
1636033730000|2021-11-04 13:48:50|205164.7|205014.7|205170|205020|205172.4|205022.4|205156.7|205006.7|36
1636033740000|2021-11-04 13:49:00|205172.1|205022.1|205217|205067|205228.7|205078.7|205163.8|205013.8|37
1636033750000|2021-11-04 13:49:10|205222.7|205072.7|205245.1|205095.1|205252.1|205102.1|205222.7|205072.7|38
1636033760000|2021-11-04 13:49:20|205236.7|205086.7|205236.4|205086.4|205252.6|205102.6|205232.5|205082.5|29
1636033770000|2021-11-04 13:49:30|205235.9|205085.9|205328.4|205178.4|205329.8|205179.8|205235.9|205085.9|27
1636033780000|2021-11-04 13:49:40|205329.5|205179.5|205371.7|205221.7|205372.3|205222.3|205328.4|205178.4|35
1636033790000|2021-11-04 13:49:50|205371.8|205221.8|205395|205245|205403|205253|205366.6|205216.6|26
1636033800000|2021-11-04 13:50:00|205396.3|205246.3|205463.6|205313.6|205463.6|205313.6|205394.2|205244.2|32
1636033810000|2021-11-04 13:50:10|205460.7|205310.7|205445.5|205295.5|205462.2|205312.2|205443|205293|30
1636033820000|2021-11-04 13:50:20|205451.1|205301.1|205492.1|205342.1|205494.9|205344.9|205441.8|205291.8|32
1636033830000|2021-11-04 13:50:30|205463.3|205313.3|205459.8|205309.8|205506.2|205356.2|205459.8|205309.8|33
1636033840000|2021-11-04 13:50:40|205458.9|205308.9|205502|205352|205507.6|205357.6|205457.1|205307.1|31
1636033850000|2021-11-04 13:50:50|205509.9|205359.9|205492.7|205342.7|205509.9|205359.9|205482.6|205332.6|34
1636033860000|2021-11-04 13:51:00|205491.9|205341.9|205542.3|205392.3|205545.1|205395.1|205489.5|205339.5|34
1636033870000|2021-11-04 13:51:10|205542.5|205392.5|205590.7|205440.7|205594|205444|205539.3|205389.3|27
1636033880000|2021-11-04 13:51:20|205590.4|205440.4|205592.1|205442.1|205596.6|205446.6|205519.9|205369.9|27
1636033890000|2021-11-04 13:51:30|205594.8|205444.8|205575.3|205425.3|205594.8|205444.8|205571.4|205421.4|21
1636033900000|2021-11-04 13:51:40|205575.6|205425.6|205636.9|205486.9|205639.3|205489.3|205575.6|205425.6|28
1636033910000|2021-11-04 13:51:50|205633.1|205483.1|205621.2|205471.2|205638.1|205488.1|205613.2|205463.2|28
1636033920000|2021-11-04 13:52:00|205620.7|205470.7|205685.5|205535.5|205693.7|205543.7|205620.7|205470.7|36
1636033930000|2021-11-04 13:52:10|205685.1|205535.1|205660.2|205510.2|205685.2|205535.2|205659.5|205509.5|24
1636033940000|2021-11-04 13:52:20|205664.3|205514.3|205675.9|205525.9|205712.5|205562.5|205650.1|205500.1|33
1636033950000|2021-11-04 13:52:30|205698.4|205548.4|205668.4|205518.4|205698.4|205548.4|205616.8|205466.8|40
1636033960000|2021-11-04 13:52:40|205667.4|205517.4|205689|205539|205689|205539|205639.2|205489.2|34
1636033970000|2021-11-04 13:52:50|205687.4|205537.4|205684.5|205534.5|205689.9|205539.9|205644.3|205494.3|34
1636033980000|2021-11-04 13:53:00|205686.9|205536.9|205626.1|205476.1|205686.9|205536.9|205620|205470|34
1636033990000|2021-11-04 13:53:10|205625.7|205475.7|205664.7|205514.7|205668.4|205518.4|205621.7|205471.7|34
1636034000000|2021-11-04 13:53:20|205663.8|205513.8|205613.2|205463.2|205667.7|205517.7|205611|205461|26
1636034010000|2021-11-04 13:53:30|205615.1|205465.1|205611.9|205461.9|205618.9|205468.9|205609.2|205459.2|29
1636034020000|2021-11-04 13:53:40|205611.4|205461.4|205608.7|205458.7|205612.9|205462.9|205606.2|205456.2|34
1636034030000|2021-11-04 13:53:50|205608.9|205458.9|205552.2|205402.2|205608.9|205458.9|205551|205401|29
1636034040000|2021-11-04 13:54:00|205552.5|205402.5|205590.9|205440.9|205590.9|205440.9|205551|205401|32
1636034050000|2021-11-04 13:54:10|205591.8|205441.8|205593.3|205443.3|205600|205450|205591.8|205441.8|29
1636034060000|2021-11-04 13:54:20|205592.6|205442.6|205548.5|205398.5|205593.3|205443.3|205544.7|205394.7|34
1636034070000|2021-11-04 13:54:30|205548.8|205398.8|205591.2|205441.2|205594.8|205444.8|205548.1|205398.1|36
1636034080000|2021-11-04 13:54:40|205591|205441|205591.2|205441.2|205595.6|205445.6|205591|205441|29
1636034090000|2021-11-04 13:54:50|205591.5|205441.5|205593.1|205443.1|205593.1|205443.1|205588.7|205438.7|29
1636034100000|2021-11-04 13:55:00|205599.7|205449.7|205596.5|205446.5|205612.5|205462.5|205592.8|205442.8|34
1636034110000|2021-11-04 13:55:10|205601.7|205451.7|205597.7|205447.7|205601.7|205451.7|205590.5|205440.5|33
1636034120000|2021-11-04 13:55:20|205598.6|205448.6|205558.9|205408.9|205600.3|205450.3|205557.7|205407.7|33
1636034130000|2021-11-04 13:55:30|205559.7|205409.7|205535.4|205385.4|205559.7|205409.7|205529.9|205379.9|35
1636034140000|2021-11-04 13:55:40|205534.5|205384.5|205535.6|205385.6|205540.4|205390.4|205531.8|205381.8|23
1636034150000|2021-11-04 13:55:50|205535|205385|205550.1|205400.1|205550.1|205400.1|205511.7|205361.7|38
1636034160000|2021-11-04 13:56:00|205550.4|205400.4|205537.4|205387.4|205550.4|205400.4|205534.4|205384.4|33
1636034170000|2021-11-04 13:56:10|205538|205388|205535.8|205385.8|205546.5|205396.5|205534.5|205384.5|29
1636034180000|2021-11-04 13:56:20|205527.4|205377.4|205517.2|205367.2|205529.6|205379.6|205517.2|205367.2|30
1636034190000|2021-11-04 13:56:30|205519.2|205369.2|205523|205373|205523|205373|205511.5|205361.5|27
1636034200000|2021-11-04 13:56:40|205520.5|205370.5|205518.3|205368.3|205520.5|205370.5|205513.8|205363.8|30
1636034210000|2021-11-04 13:56:50|205517.3|205367.3|205522.4|205372.4|205532.6|205382.6|205514.9|205364.9|34
1636034220000|2021-11-04 13:57:00|205517.5|205367.5|205517.2|205367.2|205524.3|205374.3|205511.8|205361.8|34
1636034230000|2021-11-04 13:57:10|205516.7|205366.7|205521|205371|205524.9|205374.9|205514.6|205364.6|30
1636034240000|2021-11-04 13:57:20|205520.8|205370.8|205525.1|205375.1|205525.1|205375.1|205520.8|205370.8|20
1636034250000|2021-11-04 13:57:30|205525.8|205375.8|205535.9|205385.9|205539|205389|205523.1|205373.1|26
1636034260000|2021-11-04 13:57:40|205540.1|205390.1|205529.3|205379.3|205542.5|205392.5|205529.3|205379.3|30
1636034270000|2021-11-04 13:57:50|205529.4|205379.4|205526.6|205376.6|205529.4|205379.4|205526.1|205376.1|26
1636034280000|2021-11-04 13:58:00|205526.5|205376.5|205529|205379|205529.1|205379.1|205524.8|205374.8|25
1636034290000|2021-11-04 13:58:10|205529.1|205379.1|205515.7|205365.7|205529.1|205379.1|205514.4|205364.4|27
1636034300000|2021-11-04 13:58:20|205516.8|205366.8|205527.3|205377.3|205531.2|205381.2|205515.1|205365.1|24
1636034310000|2021-11-04 13:58:30|205524.7|205374.7|205526.3|205376.3|205526.6|205376.6|205524.5|205374.5|18
1636034320000|2021-11-04 13:58:40|205526.5|205376.5|205529.4|205379.4|205529.4|205379.4|205524.2|205374.2|21
1636034330000|2021-11-04 13:58:50|205529.5|205379.5|205514.9|205364.9|205530.7|205380.7|205510.6|205360.6|27
1636034340000|2021-11-04 13:59:00|205515.2|205365.2|205515.2|205365.2|205519.7|205369.7|205507.9|205357.9|33
1636034350000|2021-11-04 13:59:10|205519.3|205369.3|205504.1|205354.1|205519.3|205369.3|205502|205352|34
1636034360000|2021-11-04 13:59:20|205504.3|205354.3|205507|205357|205507.6|205357.6|205493.1|205343.1|29
1636034370000|2021-11-04 13:59:30|205508|205358|205508.9|205358.9|205510.3|205360.3|205505.6|205355.6|27
1636034380000|2021-11-04 13:59:40|205509.7|205359.7|205549.9|205399.9|205549.9|205399.9|205508.3|205358.3|28
1636034390000|2021-11-04 13:59:50|205552.5|205402.5|205556.3|205406.3|205556.9|205406.9|205550.7|205400.7|35
1636034400000|2021-11-04 14:00:00|205556.7|205406.7|205515.8|205365.8|205558.2|205408.2|205513.3|205363.3|34
1636034410000|2021-11-04 14:00:10|205516.1|205366.1|205532|205382|205547.5|205397.5|205515.9|205365.9|33
1636034420000|2021-11-04 14:00:20|205533.4|205383.4|205542.6|205392.6|205542.6|205392.6|205530.4|205380.4|33
1636034430000|2021-11-04 14:00:30|205543|205393|205548.9|205398.9|205549.3|205399.3|205541.4|205391.4|36
1636034440000|2021-11-04 14:00:40|205548|205398|205549.7|205399.7|205552.7|205402.7|205548|205398|22
1636034450000|2021-11-04 14:00:50|205550|205400|205576.2|205426.2|205576.2|205426.2|205550|205400|23
1636034460000|2021-11-04 14:01:00|205564|205414|205588.8|205438.8|205589.5|205439.5|205562.8|205412.8|33
1636034470000|2021-11-04 14:01:10|205591.9|205441.9|205588|205438|205595.3|205445.3|205588|205438|30
1636034480000|2021-11-04 14:01:20|205588.1|205438.1|205591.3|205441.3|205592.5|205442.5|205587.4|205437.4|23
1636034490000|2021-11-04 14:01:30|205591.7|205441.7|205619.4|205469.4|205619.5|205469.5|205591.7|205441.7|34
1636034500000|2021-11-04 14:01:40|205620.7|205470.7|205615.6|205465.6|205622.1|205472.1|205615.6|205465.6|33
1636034510000|2021-11-04 14:01:50|205613.6|205463.6|205620.3|205470.3|205622.4|205472.4|205612|205462|33
1636034520000|2021-11-04 14:02:00|205620.7|205470.7|205620.9|205470.9|205624.5|205474.5|205617.7|205467.7|31
1636034530000|2021-11-04 14:02:10|205621|205471|205614.1|205464.1|205621.3|205471.3|205612|205462|28
1636034540000|2021-11-04 14:02:20|205613.1|205463.1|205621.7|205471.7|205623.2|205473.2|205613.1|205463.1|30
1636034550000|2021-11-04 14:02:30|205623.8|205473.8|205615.8|205465.8|205624.5|205474.5|205610.8|205460.8|32
1636034560000|2021-11-04 14:02:40|205614.8|205464.8|205614.6|205464.6|205618.2|205468.2|205613.2|205463.2|37
1636034570000|2021-11-04 14:02:50|205615.3|205465.3|205615.8|205465.8|205617.8|205467.8|205612.9|205462.9|21
1636034580000|2021-11-04 14:03:00|205614.7|205464.7|205620.9|205470.9|205621.2|205471.2|205612.5|205462.5|25
1636034590000|2021-11-04 14:03:10|205622.9|205472.9|205618|205468|205623.4|205473.4|205617.7|205467.7|17
1636034600000|2021-11-04 14:03:20|205618.8|205468.8|205627.1|205477.1|205627.1|205477.1|205618.8|205468.8|21
1636034610000|2021-11-04 14:03:30|205626.7|205476.7|205626.5|205476.5|205627.4|205477.4|205623.7|205473.7|22
1636034620000|2021-11-04 14:03:40|205626.7|205476.7|205624.1|205474.1|205628.5|205478.5|205622.2|205472.2|27
1636034630000|2021-11-04 14:03:50|205624.2|205474.2|205639.3|205489.3|205641.1|205491.1|205620.2|205470.2|33
1636034640000|2021-11-04 14:04:00|205641.6|205491.6|205648.3|205498.3|205648.8|205498.8|205639.8|205489.8|31
1636034650000|2021-11-04 14:04:10|205636.5|205486.5|205619.8|205469.8|205636.5|205486.5|205618.7|205468.7|29
1636034660000|2021-11-04 14:04:20|205622.8|205472.8|205622.3|205472.3|205624.9|205474.9|205620|205470|22
1636034670000|2021-11-04 14:04:30|205622.5|205472.5|205632.1|205482.1|205635.5|205485.5|205622.5|205472.5|23
1636034680000|2021-11-04 14:04:40|205632.2|205482.2|205702.9|205552.9|205703.4|205553.4|205632.2|205482.2|32
1636034690000|2021-11-04 14:04:50|205703.8|205553.8|205704.2|205554.2|205705.2|205555.2|205702.8|205552.8|20
1636034700000|2021-11-04 14:05:00|205705.4|205555.4|205702.4|205552.4|205705.4|205555.4|205699.2|205549.2|25
1636034710000|2021-11-04 14:05:10|205703.4|205553.4|205705|205555|205706.2|205556.2|205703.4|205553.4|16
1636034720000|2021-11-04 14:05:20|205705.2|205555.2|205705.2|205555.2|205710.1|205560.1|205704.7|205554.7|26
1636034730000|2021-11-04 14:05:30|205704.5|205554.5|205707.1|205557.1|205707.4|205557.4|205702.1|205552.1|28
1636034740000|2021-11-04 14:05:40|205695.2|205545.2|205700.6|205550.6|205701.2|205551.2|205694.1|205544.1|34
1636034750000|2021-11-04 14:05:50|205701.7|205551.7|205705.3|205555.3|205709.3|205559.3|205700.7|205550.7|31
1636034760000|2021-11-04 14:06:00|205705.7|205555.7|205705.6|205555.6|205706.8|205556.8|205703.2|205553.2|26
1636034770000|2021-11-04 14:06:10|205705.3|205555.3|205706.1|205556.1|205707|205557|205704.6|205554.6|18
1636034780000|2021-11-04 14:06:20|205706.2|205556.2|205686.3|205536.3|205707.6|205557.6|205685.6|205535.6|20
1636034790000|2021-11-04 14:06:30|205687.8|205537.8|205678.8|205528.8|205688.1|205538.1|205674.2|205524.2|34
1636034800000|2021-11-04 14:06:40|205678.5|205528.5|205673.9|205523.9|205679.7|205529.7|205668.6|205518.6|30
1636034810000|2021-11-04 14:06:50|205675.9|205525.9|205670.7|205520.7|205675.9|205525.9|205670|205520|27
1636034820000|2021-11-04 14:07:00|205667.3|205517.3|205666.9|205516.9|205671.6|205521.6|205655.2|205505.2|36
1636034830000|2021-11-04 14:07:10|205667.2|205517.2|205627.9|205477.9|205668.6|205518.6|205626.9|205476.9|33
1636034840000|2021-11-04 14:07:20|205627.3|205477.3|205627.7|205477.7|205629.5|205479.5|205625.5|205475.5|27
1636034850000|2021-11-04 14:07:30|205628.1|205478.1|205629|205479|205629|205479|205626.7|205476.7|18
1636034860000|2021-11-04 14:07:40|205629.2|205479.2|205634.1|205484.1|205634.5|205484.5|205629.2|205479.2|17
1636034870000|2021-11-04 14:07:50|205634.4|205484.4|205628.9|205478.9|205634.4|205484.4|205627.5|205477.5|20
1636034880000|2021-11-04 14:08:00|205631.6|205481.6|205632.5|205482.5|205636.2|205486.2|205627|205477|30
1636034890000|2021-11-04 14:08:10|205632.2|205482.2|205632.1|205482.1|205634.2|205484.2|205628.6|205478.6|24
1636034900000|2021-11-04 14:08:20|205632.4|205482.4|205633.8|205483.8|205633.8|205483.8|205632.1|205482.1|23
1636034910000|2021-11-04 14:08:30|205634|205484|205726.1|205576.1|205726.1|205576.1|205633.3|205483.3|34
1636034920000|2021-11-04 14:08:40|205743.7|205593.7|205745.9|205595.9|205752.7|205602.7|205740.7|205590.7|28
1636034930000|2021-11-04 14:08:50|205745.4|205595.4|205738.5|205588.5|205745.4|205595.4|205736.9|205586.9|21
1636034940000|2021-11-04 14:09:00|205738.6|205588.6|205743.7|205593.7|205743.9|205593.9|205738.2|205588.2|16
1636034950000|2021-11-04 14:09:10|205745.2|205595.2|205752.1|205602.1|205752.1|205602.1|205743.1|205593.1|24
1636034960000|2021-11-04 14:09:20|205752.2|205602.2|205802.9|205652.9|205804.8|205654.8|205745.9|205595.9|24
1636034970000|2021-11-04 14:09:30|205813.9|205663.9|205853.8|205703.8|205856.4|205706.4|205810.6|205660.6|27
1636034980000|2021-11-04 14:09:40|205852.7|205702.7|205863|205713|205866.7|205716.7|205847.1|205697.1|23
1636034990000|2021-11-04 14:09:50|205863.5|205713.5|205866.2|205716.2|205873.3|205723.3|205856.9|205706.9|24
1636035000000|2021-11-04 14:10:00|205867.9|205717.9|205852|205702|205867.9|205717.9|205845.4|205695.4|27
1636035010000|2021-11-04 14:10:10|205851.9|205701.9|205854|205704|205855|205705|205849.6|205699.6|24
1636035020000|2021-11-04 14:10:20|205853.7|205703.7|205832.4|205682.4|205854.3|205704.3|205821.5|205671.5|21
1636035030000|2021-11-04 14:10:30|205830.5|205680.5|205834.4|205684.4|205834.8|205684.8|205827.7|205677.7|27
1636035040000|2021-11-04 14:10:40|205831.7|205681.7|205837.1|205687.1|205839.7|205689.7|205831.7|205681.7|28
1636035050000|2021-11-04 14:10:50|205836.9|205686.9|205804.6|205654.6|205836.9|205686.9|205804.6|205654.6|27
1636035060000|2021-11-04 14:11:00|205801.2|205651.2|205850.6|205700.6|205850.9|205700.9|205801.2|205651.2|36
1636035070000|2021-11-04 14:11:10|205852.1|205702.1|205850.9|205700.9|205859.4|205709.4|205842.7|205692.7|31
1636035080000|2021-11-04 14:11:20|205849.6|205699.6|205837.4|205687.4|205849.6|205699.6|205836.8|205686.8|28
1636035090000|2021-11-04 14:11:30|205836.3|205686.3|205843.5|205693.5|205843.5|205693.5|205808.5|205658.5|36
1636035100000|2021-11-04 14:11:40|205842.7|205692.7|205846.5|205696.5|205850.6|205700.6|205840.2|205690.2|32
1636035110000|2021-11-04 14:11:50|205840.4|205690.4|205833.4|205683.4|205842.2|205692.2|205830.8|205680.8|27
1636035120000|2021-11-04 14:12:00|205834.8|205684.8|205846.6|205696.6|205846.7|205696.7|205834.8|205684.8|26
1636035130000|2021-11-04 14:12:10|205843.2|205693.2|205835.5|205685.5|205853.5|205703.5|205832.6|205682.6|33
1636035140000|2021-11-04 14:12:20|205835.8|205685.8|205817.4|205667.4|205839.6|205689.6|205817.4|205667.4|32
1636035150000|2021-11-04 14:12:30|205755.3|205705.3|205800.2|205650.2|205808|205705.3|205755.3|205650.2|32
1636035160000|2021-11-04 14:12:40|205800|205650|205807.7|205657.7|205810.8|205660.8|205800|205650|28
1636035170000|2021-11-04 14:12:50|205809.6|205659.6|205810.3|205660.3|205813.8|205663.8|205807.7|205657.7|29
1636035180000|2021-11-04 14:13:00|205809.9|205659.9|205750.9|205600.9|205811.5|205661.5|205746.1|205596.1|35
1636035190000|2021-11-04 14:13:10|205752.3|205602.3|205785.4|205635.4|205792.2|205688.9|205710.5|205601|36
1636035200000|2021-11-04 14:13:20|205787.3|205637.3|205761.8|205611.8|205788.1|205638.1|205761.8|205611.8|29
1636035210000|2021-11-04 14:13:30|205766.6|205616.6|205757.5|205607.5|205777|205627|205756.6|205606.6|35
1636035220000|2021-11-04 14:13:40|205760|205610|205769.2|205619.2|205771.5|205621.5|205760|205610|30
1636035230000|2021-11-04 14:13:50|205771.5|205621.5|205765.5|205615.5|205772.5|205622.5|205759.9|205609.9|32
1636035240000|2021-11-04 14:14:00|205768.8|205618.8|205770.1|205620.1|205771.5|205621.5|205764.5|205614.5|30
1636035250000|2021-11-04 14:14:10|205769.3|205619.3|205819.3|205669.3|205822.3|205672.3|205769.3|205619.3|38
1636035260000|2021-11-04 14:14:20|205820.2|205670.2|205810.5|205660.5|205820.2|205670.2|205805.4|205655.4|33
1636035270000|2021-11-04 14:14:30|205809.5|205659.5|205813.1|205663.1|205817.7|205667.7|205809.3|205659.3|28
1636035280000|2021-11-04 14:14:40|205812.6|205662.6|205806.8|205656.8|205813.2|205663.2|205802.9|205652.9|32
1636035290000|2021-11-04 14:14:50|205807.5|205657.5|205815.8|205665.8|205815.8|205665.8|205805.7|205655.7|28
1636035300000|2021-11-04 14:15:00|205816.6|205666.6|205810.1|205660.1|205845|205695|205810|205660|32
1636035310000|2021-11-04 14:15:10|205809.5|205659.5|205814.6|205664.6|205816|205666|205809.5|205659.5|25
1636035320000|2021-11-04 14:15:20|205814.3|205664.3|205809.4|205659.4|205814.3|205664.3|205808.6|205658.6|25
1636035330000|2021-11-04 14:15:30|205808.5|205658.5|205807.1|205657.1|205808.5|205658.5|205806.3|205656.3|17
1636035340000|2021-11-04 14:15:40|205807.2|205657.2|205746.7|205596.7|205808.9|205658.9|205745.1|205595.1|30
1636035350000|2021-11-04 14:15:50|205747.5|205597.5|205750.5|205600.5|205754.2|205604.2|205747.5|205597.5|34
1636035360000|2021-11-04 14:16:00|205750.2|205600.2|205689.4|205539.4|205750.2|205635.4|205681.6|205531.6|31
1636035370000|2021-11-04 14:16:10|205690.7|205540.7|205734.2|205584.2|205745.4|205609|205659|205534.7|28
1636035380000|2021-11-04 14:16:20|205735.7|205585.7|205727.9|205577.9|205740.9|205590.9|205725.6|205575.6|33
1636035390000|2021-11-04 14:16:30|205728.5|205578.5|205732.2|205582.2|205737.9|205587.9|205727.7|205577.7|25
1636035400000|2021-11-04 14:16:40|205733.2|205583.2|205768.7|205618.7|205768.7|205618.7|205733.2|205583.2|19
1636035410000|2021-11-04 14:16:50|205775.3|205625.3|205795.3|205645.3|205810|205660|205774.8|205624.8|32
1636035420000|2021-11-04 14:17:00|205800|205650|205853.1|205703.1|205859.8|205709.8|205794.5|205644.5|35
1636035430000|2021-11-04 14:17:10|205852.9|205702.9|205859|205709|205859|205709|205850.3|205700.3|29
1636035440000|2021-11-04 14:17:20|205862|205712|205853.3|205703.3|205876.3|205750.8|205800.8|205695.3|26
1636035450000|2021-11-04 14:17:30|205852.5|205702.5|205797|205647|205854.9|205704.9|205793.8|205643.8|32
1636035460000|2021-11-04 14:17:40|205796|205646|205798.8|205648.8|205802|205652|205793.4|205643.4|32
1636035470000|2021-11-04 14:17:50|205798.4|205648.4|205801.5|205651.5|205803.3|205653.3|205797.1|205647.1|25
1636035480000|2021-11-04 14:18:00|205802.5|205652.5|205799.2|205649.2|205803.5|205653.5|205798.4|205648.4|17
1636035490000|2021-11-04 14:18:10|205799.8|205649.8|205803|205653|205803.2|205653.2|205798.8|205648.8|21
1636035500000|2021-11-04 14:18:20|205802.5|205652.5|205802.1|205652.1|205807.1|205657.1|205798.7|205648.7|24
1636035510000|2021-11-04 14:18:30|205802.3|205652.3|205806.1|205656.1|205806.1|205656.1|205799.7|205649.7|26
1636035520000|2021-11-04 14:18:40|205805.4|205655.4|205801.8|205651.8|205806.2|205656.2|205798.1|205648.1|20
1636035530000|2021-11-04 14:18:50|205802.2|205652.2|205851.6|205701.6|205852.8|205702.8|205800.9|205650.9|38
1636035540000|2021-11-04 14:19:00|205852.6|205702.6|205853.4|205703.4|205857.3|205707.3|205852.3|205702.3|29
1636035550000|2021-11-04 14:19:10|205853.5|205703.5|205900.4|205750.4|205900.7|205750.7|205853.4|205703.4|27
1636035560000|2021-11-04 14:19:20|205900.1|205750.1|205928.9|205778.9|205930.3|205780.3|205892.1|205742.1|36
1636035570000|2021-11-04 14:19:30|205932.9|205782.9|205934.3|205784.3|205948.9|205798.9|205932.7|205782.7|35
1636035580000|2021-11-04 14:19:40|205934.4|205784.4|205940.7|205790.7|205941.4|205791.4|205933.3|205783.3|29
1636035590000|2021-11-04 14:19:50|205941|205791|205959.4|205809.4|205967.5|205817.5|205931.2|205781.2|27
1636035600000|2021-11-04 14:20:00|205964|205814|205936|205786|205964|205814|205933.1|205783.1|29
1636035610000|2021-11-04 14:20:10|205936.6|205786.6|205939.7|205789.7|205941.8|205791.8|205931|205781|35
1636035620000|2021-11-04 14:20:20|205933.9|205783.9|205948.4|205798.4|205951.9|205801.9|205933.9|205783.9|32
1636035630000|2021-11-04 14:20:30|205947|205797|205962.2|205812.2|205968|205818|205946.6|205796.6|35
1636035640000|2021-11-04 14:20:40|205963.6|205813.6|206027.6|205877.6|206050.7|205900.7|205960.8|205810.8|40
1636035650000|2021-11-04 14:20:50|206027.3|205877.3|206022.6|205872.6|206036.4|205886.4|206013.6|205863.6|33
1636035660000|2021-11-04 14:21:00|206020.5|205870.5|205997.8|205847.8|206028|205878|205944.7|205794.7|35
1636035670000|2021-11-04 14:21:10|205992.4|205842.4|206010.5|205860.5|206014.1|205864.1|205987.1|205837.1|30
1636035680000|2021-11-04 14:21:20|206010.6|205860.6|206009.8|205859.8|206016.8|205866.8|206007.4|205857.4|19
1636035690000|2021-11-04 14:21:30|206009.2|205859.2|205986.7|205836.7|206010.2|205860.2|205983.6|205833.6|28
1636035700000|2021-11-04 14:21:40|205987.6|205837.6|205987.3|205837.3|205990.2|205840.2|205983.1|205833.1|24
1636035710000|2021-11-04 14:21:50|205986.3|205836.3|206026.6|205876.6|206030.6|205880.6|205980.3|205830.3|28
1636035720000|2021-11-04 14:22:00|206028.4|205878.4|206013.4|205863.4|206028.4|205878.4|206004.9|205854.9|33
1636035730000|2021-11-04 14:22:10|206013.7|205863.7|206018.7|205868.7|206022.5|205872.5|206007.6|205857.6|28
1636035740000|2021-11-04 14:22:20|206017.5|205867.5|206052|205902|206063.4|205913.4|206017.5|205867.5|31
1636035750000|2021-11-04 14:22:30|206060.2|205910.2|206066.2|205916.2|206075.9|205925.9|206054.1|205904.1|27
1636035760000|2021-11-04 14:22:40|206067.2|205917.2|206050.5|205900.5|206069.9|205919.9|206027.8|205877.8|26
1636035770000|2021-11-04 14:22:50|206053.9|205903.9|206082.1|205932.1|206093.4|205943.4|206051.3|205901.3|30
1636035780000|2021-11-04 14:23:00|206079.6|205929.6|206103.3|205953.3|206110.6|205960.6|206076.6|205926.6|33
1636035790000|2021-11-04 14:23:10|206102.3|205952.3|206111.3|205961.3|206125.2|205975.2|206101.9|205951.9|26
1636035800000|2021-11-04 14:23:20|206112.1|205962.1|206114.8|205964.8|206115|205965|206101.6|205951.6|32
1636035810000|2021-11-04 14:23:30|206117.7|205967.7|206121.1|205971.1|206124.6|205974.6|206108.6|205958.6|33
1636035820000|2021-11-04 14:23:40|206120.6|205970.6|206152.7|206002.7|206162|206012|206114.5|205964.5|34
1636035830000|2021-11-04 14:23:50|206150|206000|206151.3|206001.3|206153.4|206003.4|206141.7|205991.7|27
1636035840000|2021-11-04 14:24:00|206150|206000|206182.5|206032.5|206189.7|206039.7|206147.8|205997.8|34
1636035850000|2021-11-04 14:24:10|206184.3|206034.3|206168.9|206018.9|206187.2|206037.2|206154.1|206004.1|31
1636035860000|2021-11-04 14:24:20|206168|206018|206149.7|205999.7|206168|206018|206139.1|205989.1|33
1636035870000|2021-11-04 14:24:30|206147.8|205997.8|206161.4|206011.4|206161.7|206011.7|206147.8|205997.8|30
1636035880000|2021-11-04 14:24:40|206164.1|206014.1|206149.1|205999.1|206164.1|206014.1|206146.2|205996.2|33
1636035890000|2021-11-04 14:24:50|206147.8|205997.8|206152.8|206002.8|206161.1|206011.1|206146.7|205996.7|30
1636035900000|2021-11-04 14:25:00|206153.7|206003.7|206113|205963|206156.3|206006.3|206105.6|205955.6|33
1636035910000|2021-11-04 14:25:10|206112.5|205962.5|206131.8|205981.8|206131.8|205981.8|206112.2|205962.2|37
1636035920000|2021-11-04 14:25:20|206132.8|205982.8|206142.2|205992.2|206147.2|205997.2|206112.4|205962.4|33
1636035930000|2021-11-04 14:25:30|206142.6|205992.6|206142.7|205992.7|206152.9|206002.9|206139.1|205989.1|30
1636035940000|2021-11-04 14:25:40|206138.9|205988.9|206116.5|205966.5|206145.6|205995.6|206116|205966|28
1636035950000|2021-11-04 14:25:50|206112.5|205962.5|206129.5|205979.5|206136.6|205986.6|206111.4|205961.4|32
1636035960000|2021-11-04 14:26:00|206135|205985|206078.2|205928.2|206135|205985|206077.6|205927.6|39
1636035970000|2021-11-04 14:26:10|206078.5|205928.5|206077.9|205927.9|206086.5|205936.5|206077.9|205927.9|36
1636035980000|2021-11-04 14:26:20|206081.2|205931.2|206100.9|205950.9|206101.1|205951.1|206080.6|205930.6|33
1636035990000|2021-11-04 14:26:30|206097.4|205947.4|206100.7|205950.7|206104.1|205954.1|206097.2|205947.2|27
1636036000000|2021-11-04 14:26:40|206099.8|205949.8|206094.7|205944.7|206110.6|205960.6|206094.7|205944.7|22
1636036010000|2021-11-04 14:26:50|206094.9|205944.9|206107|205957|206122|205972|206093.4|205943.4|33
1636036020000|2021-11-04 14:27:00|206107.1|205957.1|206107.3|205957.3|206112.6|205962.6|206102.9|205952.9|29
1636036030000|2021-11-04 14:27:10|206108.1|205958.1|206094.5|205944.5|206112.2|205962.2|206088.3|205938.3|33
1636036040000|2021-11-04 14:27:20|206094.8|205944.8|206092.2|205942.2|206098.3|205948.3|206091.1|205941.1|29
1636036050000|2021-11-04 14:27:30|206091.8|205941.8|206088.7|205938.7|206093.6|205943.6|206085.1|205935.1|33
1636036060000|2021-11-04 14:27:40|206081.6|205931.6|206085.5|205935.5|206087.7|205937.7|206079.9|205929.9|38
1636036070000|2021-11-04 14:27:50|206085.3|205935.3|206085.7|205935.7|206089.3|205939.3|206084.5|205934.5|18
1636036080000|2021-11-04 14:28:00|206084.5|205934.5|206078.2|205928.2|206096.6|205946.6|206077.2|205927.2|27
1636036090000|2021-11-04 14:28:10|206080.6|205930.6|206075.7|205925.7|206083|205933|206075.7|205925.7|24
1636036100000|2021-11-04 14:28:20|206070.3|205920.3|206076|205926|206080.8|205930.8|206068.3|205918.3|30
1636036110000|2021-11-04 14:28:30|206075.3|205925.3|206067.6|205917.6|206078|205928|206067.2|205917.2|26
1636036120000|2021-11-04 14:28:40|206067.8|205917.8|206054.5|205904.5|206071.4|205921.4|206042.1|205892.1|34
1636036130000|2021-11-04 14:28:50|206052.9|205902.9|206079.6|205929.6|206085.9|205935.9|206052.8|205902.8|36
1636036140000|2021-11-04 14:29:00|206079.7|205929.7|206057.4|205907.4|206079.7|205929.7|206057.4|205907.4|27
1636036150000|2021-11-04 14:29:10|206058.4|205908.4|206065.9|205915.9|206070.7|205920.7|206053.5|205903.5|37
1636036160000|2021-11-04 14:29:20|206067.2|205917.2|206059.2|205909.2|206073.6|205923.6|206059.2|205909.2|32
1636036170000|2021-11-04 14:29:30|206063.7|205913.7|206031.4|205881.4|206063.7|205913.7|206026.5|205876.5|36
1636036180000|2021-11-04 14:29:40|206031.1|205881.1|206028.2|205878.2|206037.5|205887.5|206025.5|205875.5|32
1636036190000|2021-11-04 14:29:50|206029.6|205879.6|206027.6|205877.6|206031.1|205881.1|206027|205877|26
1636036200000|2021-11-04 14:30:00|206031.2|205881.2|206026.5|205876.5|206035.9|205885.9|206026|205876|27
1636036210000|2021-11-04 14:30:10|206026.1|205876.1|206027.9|205877.9|206028|205878|206025.1|205875.1|23
1636036220000|2021-11-04 14:30:20|206028.1|205878.1|206034.6|205884.6|206034.6|205884.6|206027.9|205877.9|25
1636036230000|2021-11-04 14:30:30|206031.2|205881.2|206022.7|205872.7|206031.2|205881.2|206021.2|205871.2|31
1636036240000|2021-11-04 14:30:40|206022.9|205872.9|206019.4|205869.4|206024.2|205874.2|206019.4|205869.4|22
1636036250000|2021-11-04 14:30:50|206019.6|205869.6|206014.2|205864.2|206022|205872|206013.1|205863.1|29
1636036260000|2021-11-04 14:31:00|206017.6|205867.6|205949.6|205799.6|206017.6|205867.6|205948.7|205798.7|32
1636036270000|2021-11-04 14:31:10|205953.4|205803.4|205944|205794|205953.4|205803.4|205939.9|205789.9|30
1636036280000|2021-11-04 14:31:20|205941.6|205791.6|205922.7|205772.7|205942.6|205792.6|205918.6|205768.6|32
1636036290000|2021-11-04 14:31:30|205923.7|205773.7|205921.7|205771.7|205924.6|205774.6|205915.1|205765.1|26
1636036300000|2021-11-04 14:31:40|205921.5|205771.5|205935.9|205785.9|205936.9|205786.9|205920.6|205770.6|24
1636036310000|2021-11-04 14:31:50|205936.1|205786.1|205939.1|205789.1|205940.6|205790.6|205936.1|205786.1|20
1636036320000|2021-11-04 14:32:00|205939.7|205789.7|205938.5|205788.5|205940.1|205790.1|205937.8|205787.8|22
1636036330000|2021-11-04 14:32:10|205938.4|205788.4|205939.2|205789.2|205941.9|205791.9|205938.2|205788.2|22
1636036340000|2021-11-04 14:32:20|205938.8|205788.8|205927.8|205777.8|205939.6|205789.6|205923.9|205773.9|33
1636036350000|2021-11-04 14:32:30|205927.1|205777.1|205928.5|205778.5|205931.4|205781.4|205927.1|205777.1|31
1636036360000|2021-11-04 14:32:40|205928.4|205778.4|205921.1|205771.1|205928.4|205778.4|205916.4|205766.4|32
1636036370000|2021-11-04 14:32:50|205921.8|205771.8|205920.1|205770.1|205927.7|205777.7|205919.2|205769.2|22
1636036380000|2021-11-04 14:33:00|205920.7|205770.7|205913.8|205763.8|205921.1|205771.1|205907.7|205757.7|28
1636036390000|2021-11-04 14:33:10|205950.4|205800.4|205966.6|205816.6|205969.1|205819.1|205950.4|205800.4|25
1636036400000|2021-11-04 14:33:20|205988|205838|205994.5|205844.5|206001.7|205851.7|205988|205838|34
1636036410000|2021-11-04 14:33:30|205994|205844|206014.7|205864.7|206018.3|205868.3|205994|205844|26
1636036420000|2021-11-04 14:33:40|206013.9|205863.9|206018.4|205868.4|206022.1|205872.1|206013.9|205863.9|29
1636036430000|2021-11-04 14:33:50|206019.8|205869.8|206021.6|205871.6|206025|205875|206019.8|205869.8|29
1636036440000|2021-11-04 14:34:00|206022.4|205872.4|206025.4|205875.4|206046.4|205896.4|206021.8|205871.8|29
1636036450000|2021-11-04 14:34:10|206025.7|205875.7|206039.8|205889.8|206043.5|205893.5|206025.1|205875.1|35
1636036460000|2021-11-04 14:34:20|206040.8|205890.8|205994|205844|206040.8|205890.8|205991.4|205841.4|32
1636036470000|2021-11-04 14:34:30|205996|205846|206007.5|205857.5|206013.2|205863.2|205996|205846|36
1636036480000|2021-11-04 14:34:40|206010.9|205860.9|206002.5|205852.5|206012.5|205862.5|206002.5|205852.5|29
1636036490000|2021-11-04 14:34:50|206001.2|205851.2|206009.1|205859.1|206009.8|205859.8|205998.1|205848.1|31
1636036500000|2021-11-04 14:35:00|206012.9|205862.9|205981.5|205831.5|206012.9|205862.9|205980.5|205830.5|33
1636036510000|2021-11-04 14:35:10|205981.3|205831.3|205899.6|205749.6|205981.3|205831.3|205894|205744|36
1636036520000|2021-11-04 14:35:20|205899.1|205749.1|205927.7|205777.7|205936.3|205786.3|205899.1|205749.1|35
1636036530000|2021-11-04 14:35:30|205928|205778|205925.3|205775.3|205935|205785|205924.8|205774.8|33
1636036540000|2021-11-04 14:35:40|205924.4|205774.4|205920.4|205770.4|205929.7|205779.7|205913|205763|30
1636036550000|2021-11-04 14:35:50|205918.4|205768.4|205925.6|205775.6|205926.4|205776.4|205916.8|205766.8|32
1636036560000|2021-11-04 14:36:00|205924.5|205774.5|205906.5|205756.5|205924.5|205774.5|205904|205754|34
1636036570000|2021-11-04 14:36:10|205905.8|205755.8|205937.7|205787.7|205940|205790|205892.4|205742.4|37
1636036580000|2021-11-04 14:36:20|205940.7|205790.7|205951|205801|205953|205803|205938.9|205788.9|36
1636036590000|2021-11-04 14:36:30|205950.5|205800.5|205958.8|205808.8|205961.5|205811.5|205946|205796|35
1636036600000|2021-11-04 14:36:40|205963.8|205813.8|205976.3|205826.3|205977.5|205827.5|205961.6|205811.6|35
1636036610000|2021-11-04 14:36:50|205976.2|205826.2|205982.4|205832.4|205984|205834|205974.4|205824.4|37
1636036620000|2021-11-04 14:37:00|205981.9|205831.9|205989.5|205839.5|205990.6|205840.6|205978.4|205828.4|31
1636036630000|2021-11-04 14:37:10|205988.1|205838.1|206059.8|205909.8|206061.4|205911.4|205988.1|205838.1|36
1636036640000|2021-11-04 14:37:20|206060|205910|206059.7|205909.7|206068.2|205918.2|206056.4|205906.4|36
1636036650000|2021-11-04 14:37:30|206061.1|205911.1|206084.4|205934.4|206085.5|205935.5|206061.1|205911.1|29
1636036660000|2021-11-04 14:37:40|206083.8|205933.8|206067|205917|206084.7|205934.7|206065.1|205915.1|27
1636036670000|2021-11-04 14:37:50|206074.3|205924.3|206085.1|205935.1|206085.1|205935.1|206064.4|205914.4|32
1636036680000|2021-11-04 14:38:00|206072.8|205922.8|206071.4|205921.4|206073.9|205923.9|206069.5|205919.5|32
1636036690000|2021-11-04 14:38:10|206071.2|205921.2|206097.7|205947.7|206097.7|205947.7|206069.9|205919.9|27
1636036700000|2021-11-04 14:38:20|206091.2|205941.2|206102.2|205952.2|206103.7|205953.7|206091.2|205941.2|31
1636036710000|2021-11-04 14:38:30|206101.6|205951.6|206128.8|205978.8|206132.8|205982.8|206101|205951|23
1636036720000|2021-11-04 14:38:40|206127.9|205977.9|206043.9|205893.9|206129.4|205979.4|206037.8|205887.8|32
1636036730000|2021-11-04 14:38:50|206045|205895|206053.2|205903.2|206055.8|205905.8|206045|205895|31
1636036740000|2021-11-04 14:39:00|206048.1|205898.1|206039.4|205889.4|206050.5|205900.5|206039.4|205889.4|20
1636036750000|2021-11-04 14:39:10|206006.4|205856.4|206049.5|205899.5|206049.5|205900.4|205950.4|205846.4|32
1636036760000|2021-11-04 14:39:20|206042.3|205892.3|206015.1|205865.1|206044.9|205894.9|206010.1|205860.1|31
1636036770000|2021-11-04 14:39:30|206014.2|205864.2|205961.3|205811.3|206026.9|205876.9|205961.3|205811.3|32
1636036780000|2021-11-04 14:39:40|205960.7|205810.7|205961.9|205811.9|205965.7|205815.7|205958.7|205808.7|27
1636036790000|2021-11-04 14:39:50|205958.5|205808.5|206034.1|205884.1|206034.7|205884.7|205953.7|205803.7|33
1636036800000|2021-11-04 14:40:00|206035.2|205885.2|206036.6|205886.6|206040.7|205890.7|206034.9|205884.9|25
1636036810000|2021-11-04 14:40:10|206035.9|205885.9|205977.1|205827.1|206035.9|205885.9|205966.6|205816.6|27
1636036820000|2021-11-04 14:40:20|205979.2|205829.2|205947.6|205797.6|205979.2|205829.2|205937.1|205787.1|28
1636036830000|2021-11-04 14:40:30|205947.7|205797.7|205937.4|205787.4|205951.5|205801.5|205934.3|205784.3|30
1636036840000|2021-11-04 14:40:40|205934.5|205784.5|205953.8|205803.8|205962.5|205812.5|205934.5|205784.5|31
1636036850000|2021-11-04 14:40:50|205960.8|205810.8|205965.9|205815.9|205967|205817|205938.4|205788.4|35
1636036860000|2021-11-04 14:41:00|205966.4|205816.4|205976|205826|205976.2|205826.2|205961.1|205811.1|34
1636036870000|2021-11-04 14:41:10|205974.2|205824.2|205971.2|205821.2|205984.9|205834.9|205957.5|205807.5|35
1636036880000|2021-11-04 14:41:20|205971.4|205821.4|206011.2|205861.2|206014.1|205864.1|205971.4|205821.4|37
1636036890000|2021-11-04 14:41:30|206009|205859|206047.8|205897.8|206047.8|205897.8|206007.7|205857.7|31
1636036900000|2021-11-04 14:41:40|206046.9|205896.9|206048|205898|206052.6|205902.6|206031.3|205881.3|32
1636036910000|2021-11-04 14:41:50|206046.5|205896.5|206050.3|205900.3|206050.3|205900.3|206043.5|205893.5|26
1636036920000|2021-11-04 14:42:00|206050.8|205900.8|206090.4|205940.4|206096.8|205946.8|206048.6|205898.6|32
1636036930000|2021-11-04 14:42:10|206089.4|205939.4|206088.5|205938.5|206100.7|205950.7|206078.8|205928.8|33
1636036940000|2021-11-04 14:42:20|206088.2|205938.2|206129.5|205979.5|206132.3|205982.3|206083.8|205933.8|34
1636036950000|2021-11-04 14:42:30|206131.7|205981.7|206166|206016|206166|206016|206103.9|205953.9|37
1636036960000|2021-11-04 14:42:40|206167.6|206017.6|206125.5|205975.5|206167.6|206017.6|206121.7|205971.7|33
1636036970000|2021-11-04 14:42:50|206124.7|205974.7|206139.5|205989.5|206143.3|205993.3|206124.7|205974.7|32
1636036980000|2021-11-04 14:43:00|206139.4|205989.4|206134.7|205984.7|206143.9|205993.9|206134.7|205984.7|28
1636036990000|2021-11-04 14:43:10|206134.3|205984.3|206135.7|205985.7|206146.1|205996.1|206124.7|205974.7|29
1636037000000|2021-11-04 14:43:20|206135.4|205985.4|206131.4|205981.4|206136.5|205986.5|206131.4|205981.4|23
1636037010000|2021-11-04 14:43:30|206131|205981|206108.9|205958.9|206140|205990|206100.4|205950.4|28
1636037020000|2021-11-04 14:43:40|206104.4|205954.4|206109.4|205959.4|206118.8|205968.8|206098.6|205948.6|31
1636037030000|2021-11-04 14:43:50|206117.5|205967.5|206095.3|205945.3|206121.4|205971.4|206095.3|205945.3|31
1636037040000|2021-11-04 14:44:00|206085.9|205935.9|206097.3|205947.3|206100.9|205950.9|206085.9|205935.9|27
1636037050000|2021-11-04 14:44:10|206096.9|205946.9|206107.3|205957.3|206117|205967|206094.7|205944.7|33
1636037060000|2021-11-04 14:44:20|206108.7|205958.7|206082.5|205932.5|206129.4|205979.4|206082.5|205932.5|35
1636037070000|2021-11-04 14:44:30|206080.1|205930.1|206043.3|205893.3|206081.2|205931.2|206043.3|205893.3|30
1636037080000|2021-11-04 14:44:40|206044.7|205894.7|206056.7|205906.7|206056.7|205906.7|206040.2|205890.2|32
1636037090000|2021-11-04 14:44:50|206051.4|205901.4|206051.3|205901.3|206052|205902|206046.1|205896.1|16
1636037100000|2021-11-04 14:45:00|206051.4|205901.4|206053|205903|206054.3|205904.3|206051.2|205901.2|18
1636037110000|2021-11-04 14:45:10|206052.7|205902.7|206054.9|205904.9|206054.9|205904.9|206050.6|205900.6|23
1636037120000|2021-11-04 14:45:20|206054.7|205904.7|206053.9|205903.9|206055.5|205905.5|206049|205899|23
1636037130000|2021-11-04 14:45:30|206045.7|205895.7|206011.9|205861.9|206047.3|205897.3|206011.3|205861.3|31
1636037140000|2021-11-04 14:45:40|206011.7|205861.7|206010.8|205860.8|206014.2|205864.2|206006.9|205856.9|32
1636037150000|2021-11-04 14:45:50|206011.9|205861.9|205988|205838|206013.3|205863.3|205988|205838|25
1636037160000|2021-11-04 14:46:00|205990.2|205840.2|205951.6|205801.6|205990.2|205840.2|205951.6|205801.6|32
1636037170000|2021-11-04 14:46:10|205951.8|205801.8|205926.7|205776.7|205956.1|205806.1|205925.5|205775.5|29
1636037180000|2021-11-04 14:46:20|205927.5|205777.5|205933|205783|205933|205783|205925.9|205775.9|22
1636037190000|2021-11-04 14:46:30|205932.9|205782.9|205931.9|205781.9|205945.1|205795.1|205930.2|205780.2|30
1636037200000|2021-11-04 14:46:40|205933.1|205783.1|205932.7|205782.7|205937|205787|205932.7|205782.7|23
1636037210000|2021-11-04 14:46:50|205932.9|205782.9|205938.1|205788.1|205939.5|205789.5|205932.9|205782.9|16
1636037220000|2021-11-04 14:47:00|205936.9|205786.9|205935.4|205785.4|205939.3|205789.3|205933.7|205783.7|19
1636037230000|2021-11-04 14:47:10|205936.9|205786.9|205937.7|205787.7|205939.5|205789.5|205935.5|205785.5|15
1636037240000|2021-11-04 14:47:20|205936.3|205786.3|205939|205789|205940.9|205790.9|205932.1|205782.1|32
1636037250000|2021-11-04 14:47:30|205937.4|205787.4|205936|205786|205939.2|205789.2|205934.5|205784.5|25
1636037260000|2021-11-04 14:47:40|205935.9|205785.9|205929.3|205779.3|205936.7|205786.7|205927.2|205777.2|26
1636037270000|2021-11-04 14:47:50|205927.8|205777.8|205930.3|205780.3|205934.1|205784.1|205927.8|205777.8|19
1636037280000|2021-11-04 14:48:00|205927.6|205777.6|205938.5|205788.5|205938.5|205788.5|205926.9|205776.9|22
1636037290000|2021-11-04 14:48:10|205937.3|205787.3|205930.7|205780.7|205937.4|205787.4|205926.7|205776.7|29
1636037300000|2021-11-04 14:48:20|205931.2|205781.2|205932.1|205782.1|205933.7|205783.7|205929.3|205779.3|25
1636037310000|2021-11-04 14:48:30|205931.5|205781.5|205933.5|205783.5|205933.5|205783.5|205930|205780|20
1636037320000|2021-11-04 14:48:40|205932.6|205782.6|205992.8|205842.8|205992.8|205842.8|205930.2|205780.2|23
1636037330000|2021-11-04 14:48:50|205987.6|205837.6|205979.4|205829.4|205993.3|205843.3|205969.7|205819.7|29
1636037340000|2021-11-04 14:49:00|205978.8|205828.8|205964.6|205814.6|205979.3|205829.3|205963.4|205813.4|30
1636037350000|2021-11-04 14:49:10|205965.2|205815.2|205966.1|205816.1|205970.6|205820.6|205964.2|205814.2|29
1636037360000|2021-11-04 14:49:20|205970.4|205820.4|205965|205815|205970.4|205820.4|205960.2|205810.2|27
1636037370000|2021-11-04 14:49:30|205958|205808|205957|205807|205961.6|205811.6|205956.2|205806.2|33
1636037380000|2021-11-04 14:49:40|205955.9|205805.9|205973|205823|205975.8|205825.8|205954.9|205804.9|34
1636037390000|2021-11-04 14:49:50|205972.1|205822.1|205972.8|205822.8|205977.2|205827.2|205970.8|205820.8|35
1636037400000|2021-11-04 14:50:00|205972.1|205822.1|205980.8|205830.8|205989.3|205839.3|205971.9|205821.9|30
1636037410000|2021-11-04 14:50:10|205980.5|205830.5|205978.3|205828.3|205981.2|205831.2|205970.6|205820.6|24
1636037420000|2021-11-04 14:50:20|205979.4|205829.4|205976.3|205826.3|205981.9|205831.9|205973.2|205823.2|33
1636037430000|2021-11-04 14:50:30|205976.8|205826.8|205972.3|205822.3|205978.1|205828.1|205964.6|205814.6|30
1636037440000|2021-11-04 14:50:40|205972.8|205822.8|205976.6|205826.6|205976.6|205826.6|205972.2|205822.2|21
1636037450000|2021-11-04 14:50:50|205976.9|205826.9|205977|205827|205982.2|205832.2|205975.8|205825.8|30
1636037460000|2021-11-04 14:51:00|205992.9|205842.9|205996.9|205846.9|206005.2|205855.2|205992.9|205842.9|26
1636037470000|2021-11-04 14:51:10|205997.8|205847.8|206007|205857|206007.5|205857.5|205997.6|205847.6|25
1636037480000|2021-11-04 14:51:20|206007.4|205857.4|206008.3|205858.3|206008.5|205858.5|206005.4|205855.4|26
1636037490000|2021-11-04 14:51:30|206008.2|205858.2|206003.6|205853.6|206008.8|205858.8|206003|205853|14
1636037500000|2021-11-04 14:51:40|206003.8|205853.8|206010.3|205860.3|206010.6|205860.6|206003.8|205853.8|18
1636037510000|2021-11-04 14:51:50|206010.4|205860.4|206007.5|205857.5|206010.7|205860.7|206003.4|205853.4|20
1636037520000|2021-11-04 14:52:00|206007.6|205857.6|206011.1|205861.1|206012.6|205862.6|206007.6|205857.6|27
1636037530000|2021-11-04 14:52:10|206032.1|205882.1|206086.8|205936.8|206091.4|205941.4|206032.1|205882.1|33
1636037540000|2021-11-04 14:52:20|206085.7|205935.7|206089.9|205939.9|206100|205950|206080.2|205930.2|24
1636037550000|2021-11-04 14:52:30|206089.7|205939.7|206087.6|205937.6|206090.6|205940.6|206086.5|205936.5|20
1636037560000|2021-11-04 14:52:40|206087.4|205937.4|206086.1|205936.1|206089.9|205939.9|206085.4|205935.4|19
1636037570000|2021-11-04 14:52:50|206085.7|205935.7|206090.9|205940.9|206091.2|205941.2|206085.7|205935.7|25
1636037580000|2021-11-04 14:53:00|206089.8|205939.8|206098.3|205948.3|206099.9|205949.9|206088.8|205938.8|26
1636037590000|2021-11-04 14:53:10|206098.2|205948.2|206094.5|205944.5|206102.4|205952.4|206094.5|205944.5|31
1636037600000|2021-11-04 14:53:20|206094.9|205944.9|206093.3|205943.3|206096.5|205946.5|206089.8|205939.8|27
1636037610000|2021-11-04 14:53:30|206093.2|205943.2|206063.3|205913.3|206094|205944|206063.3|205913.3|26
1636037620000|2021-11-04 14:53:40|206063.5|205913.5|206044.7|205894.7|206064.6|205945.2|205993.1|205885.3|34
1636037630000|2021-11-04 14:53:50|206047.2|205897.2|206048.9|205898.9|206052|205902|206044.8|205894.8|27
1636037640000|2021-11-04 14:54:00|206047.3|205897.3|206049|205899|206050.5|205900.5|206042.8|205892.8|22
1636037650000|2021-11-04 14:54:10|206046.1|205896.1|205986.2|205936.2|206048.1|205937.5|205986.2|205889.2|28
1636037660000|2021-11-04 14:54:20|205991.2|205941.2|206001.9|205851.9|206010.6|205941.2|205991.2|205850.9|27
1636037670000|2021-11-04 14:54:30|206001.8|205851.8|206000.5|205850.5|206005.5|205855.5|205997.1|205847.1|19
1636037680000|2021-11-04 14:54:40|206000.6|205850.6|206006|205856|206006|205856|206000.6|205850.6|23
1636037690000|2021-11-04 14:54:50|206006.2|205856.2|206006.1|205856.1|206011.8|205861.8|206001.1|205851.1|22
1636037700000|2021-11-04 14:55:00|206011.2|205861.2|206011.3|205861.3|206015|205865|206010|205860|18
1636037710000|2021-11-04 14:55:10|206008.9|205858.9|206008.9|205858.9|206010.9|205860.9|206006.7|205856.7|26
1636037720000|2021-11-04 14:55:20|206008.4|205858.4|206013.5|205863.5|206013.5|205863.5|206008.4|205858.4|26
1636037730000|2021-11-04 14:55:30|206013.2|205863.2|205978.1|205828.1|206013.2|205863.2|205977.1|205827.1|30
1636037740000|2021-11-04 14:55:40|205977|205827|205967|205817|205983.9|205833.9|205964.6|205814.6|33
1636037750000|2021-11-04 14:55:50|205967.4|205817.4|205973|205823|205983.8|205833.8|205967.4|205817.4|35
1636037760000|2021-11-04 14:56:00|205973.1|205823.1|205990.3|205840.3|205999.4|205849.4|205972.7|205822.7|33
1636037770000|2021-11-04 14:56:10|205989.8|205839.8|205989.2|205839.2|205994.4|205844.4|205988.5|205838.5|25
1636037780000|2021-11-04 14:56:20|205989.3|205839.3|205987.7|205837.7|205989.7|205839.7|205986.2|205836.2|23
1636037790000|2021-11-04 14:56:30|205988|205838|205984.9|205834.9|205990|205840|205984.3|205834.3|27
1636037800000|2021-11-04 14:56:40|205986.2|205836.2|206027|205877|206028.3|205878.3|205986.2|205836.2|35
1636037810000|2021-11-04 14:56:50|206026.5|205876.5|206026.8|205876.8|206032.3|205882.3|206023|205873|37
1636037820000|2021-11-04 14:57:00|206026.6|205876.6|206033.2|205883.2|206033.9|205883.9|206025.5|205875.5|31
1636037830000|2021-11-04 14:57:10|206034.8|205884.8|206029.5|205879.5|206038|205888|206023.7|205873.7|30
1636037840000|2021-11-04 14:57:20|206029.1|205879.1|206033.9|205883.9|206033.9|205883.9|206027|205877|27
1636037850000|2021-11-04 14:57:30|206030.4|205880.4|206049.6|205899.6|206053.8|205903.8|206030|205880|28
1636037860000|2021-11-04 14:57:40|206049.2|205899.2|206062.4|205912.4|206071.9|205921.9|206049.2|205899.2|29
1636037870000|2021-11-04 14:57:50|206063.4|205913.4|206059.5|205909.5|206063.4|205913.4|206058.1|205908.1|20
1636037880000|2021-11-04 14:58:00|206057.8|205907.8|206059.7|205909.7|206061.5|205911.5|206056.8|205906.8|19
1636037890000|2021-11-04 14:58:10|206059.8|205909.8|206057|205907|206062.5|205912.5|206053.7|205903.7|31
1636037900000|2021-11-04 14:58:20|206056|205906|206063.1|205913.1|206066.3|205916.3|206055.9|205905.9|29
1636037910000|2021-11-04 14:58:30|206063|205913|206061.6|205911.6|206068.7|205918.7|206058.6|205908.6|27
1636037920000|2021-11-04 14:58:40|206061.3|205911.3|206060|205910|206061.3|205911.3|206057.3|205907.3|22
1636037930000|2021-11-04 14:58:50|206060.7|205910.7|206058|205908|206062.3|205912.3|206057.3|205907.3|26
1636037940000|2021-11-04 14:59:00|206058.6|205908.6|206065.1|205915.1|206065.1|205915.1|206056.3|205906.3|28
1636037950000|2021-11-04 14:59:10|206064.3|205914.3|206062|205912|206064.7|205914.7|206054.5|205904.5|33
1636037960000|2021-11-04 14:59:20|206061.5|205911.5|206060.7|205910.7|206061.5|205911.5|206054.3|205904.3|25
1636037970000|2021-11-04 14:59:30|206059.8|205909.8|206058.9|205908.9|206063|205913|206057.4|205907.4|27
1636037980000|2021-11-04 14:59:40|206058.3|205908.3|206061.5|205911.5|206061.5|205911.5|206056.9|205906.9|19
1636037990000|2021-11-04 14:59:50|206060.6|205910.6|206063.8|205913.8|206065.5|205915.5|206060.6|205910.6|29
1636038000000|2021-11-04 15:00:00|206063.1|205913.1|206065.1|205915.1|206066.9|205916.9|206056.6|205906.6|33
1636038010000|2021-11-04 15:00:10|206065.8|205915.8|206054.3|205904.3|206066.1|205916.1|206053.4|205903.4|27
1636038020000|2021-11-04 15:00:20|206054.4|205904.4|206057.4|205907.4|206057.6|205907.6|206052.8|205902.8|26
1636038030000|2021-11-04 15:00:30|206056.4|205906.4|206054.1|205904.1|206057.9|205907.9|206054.1|205904.1|24
1636038040000|2021-11-04 15:00:40|206055|205905|206052.3|205902.3|206055.6|205905.6|206051.6|205901.6|20
1636038050000|2021-11-04 15:00:50|206053.2|205903.2|206097.9|205947.9|206097.9|205947.9|206053.2|205903.2|20
1636038060000|2021-11-04 15:01:00|206090.2|205940.2|206098.9|205948.9|206103.1|205953.1|206090|205940|31
1636038070000|2021-11-04 15:01:10|206055.1|206005.1|206086.6|205936.6|206113.1|206005.1|206055.1|205936.6|28
1636038080000|2021-11-04 15:01:20|206087.5|205937.5|206081.4|205931.4|206089.3|205939.3|206079.8|205929.8|16
1636038090000|2021-11-04 15:01:30|206082.3|205932.3|206091.9|205941.9|206100.9|205950.9|206079.2|205929.2|34
1636038100000|2021-11-04 15:01:40|206091.8|205941.8|206092.8|205942.8|206093.8|205943.8|206091.8|205941.8|15
1636038110000|2021-11-04 15:01:50|206093.8|205943.8|206094.7|205944.7|206095.4|205945.4|206091|205941|21
1636038120000|2021-11-04 15:02:00|206092.4|205942.4|206170.1|206020.1|206170.1|206020.1|206092.3|205942.3|30
1636038130000|2021-11-04 15:02:10|206168.5|206018.5|206165.1|206015.1|206169.3|206019.3|206160.5|206010.5|24
1636038140000|2021-11-04 15:02:20|206164.8|206014.8|206168.2|206018.2|206168.2|206018.2|206162.9|206012.9|26
1636038150000|2021-11-04 15:02:30|206167.4|206017.4|206225.7|206075.7|206238.2|206088.2|206165.3|206015.3|32
1636038160000|2021-11-04 15:02:40|206227.5|206077.5|206232.2|206082.2|206233.7|206083.7|206225.8|206075.8|34
1636038170000|2021-11-04 15:02:50|206231.8|206081.8|206252.2|206102.2|206252.3|206102.3|206230.7|206080.7|30
1636038180000|2021-11-04 15:03:00|206251.3|206101.3|206251.5|206101.5|206258|206108|206247.6|206097.6|25
1636038190000|2021-11-04 15:03:10|206252.3|206102.3|206257.4|206107.4|206257.6|206107.6|206249.7|206099.7|30
1636038200000|2021-11-04 15:03:20|206256.7|206106.7|206254.4|206104.4|206257.8|206107.8|206251.1|206101.1|24
1636038210000|2021-11-04 15:03:30|206252.1|206102.1|206261|206111|206336.4|206186.4|206250.9|206100.9|34
1636038220000|2021-11-04 15:03:40|206259.9|206109.9|206259.4|206109.4|206260.9|206110.9|206253|206103|28
1636038230000|2021-11-04 15:03:50|206272.4|206122.4|206258.6|206108.6|206272.5|206122.5|206258.6|206108.6|27
1636038240000|2021-11-04 15:04:00|206259.5|206109.5|206255.8|206105.8|206259.9|206109.9|206254.9|206104.9|23
1636038250000|2021-11-04 15:04:10|206255.3|206105.3|206293.3|206143.3|206293.3|206143.3|206255.2|206105.2|23
1636038260000|2021-11-04 15:04:20|206297.3|206147.3|206305.6|206155.6|206311.6|206161.6|206297.3|206147.3|26
1636038270000|2021-11-04 15:04:30|206302.2|206152.2|206305.9|206155.9|206310.7|206160.7|206302.2|206152.2|25
1636038280000|2021-11-04 15:04:40|206306.2|206156.2|206335.9|206185.9|206340.3|206190.3|206305.4|206155.4|26
1636038290000|2021-11-04 15:04:50|206335.8|206185.8|206336.2|206186.2|206339.4|206189.4|206332.5|206182.5|24
1636038300000|2021-11-04 15:05:00|206335.4|206185.4|206308.6|206158.6|206337.2|206187.2|206308.4|206158.4|17
1636038310000|2021-11-04 15:05:10|206307.9|206157.9|206312.8|206162.8|206319.4|206224.5|206273|206147.8|31
1636038320000|2021-11-04 15:05:20|206311|206161|206299.7|206149.7|206311.4|206161.4|206297.6|206147.6|20
1636038330000|2021-11-04 15:05:30|206300.1|206150.1|206302.8|206152.8|206308.1|206158.1|206300.1|206150.1|23
1636038340000|2021-11-04 15:05:40|206316.5|206166.5|206322.2|206172.2|206327.7|206177.7|206308.1|206158.1|35
1636038350000|2021-11-04 15:05:50|206318.3|206168.3|206341|206191|206341.8|206191.8|206309.3|206159.3|37
1636038360000|2021-11-04 15:06:00|206345.1|206195.1|206351.3|206201.3|206365|206215|206345.1|206195.1|32
1636038370000|2021-11-04 15:06:10|206351.9|206201.9|206348.8|206198.8|206357.5|206207.5|206346.9|206196.9|20
1636038380000|2021-11-04 15:06:20|206350.1|206200.1|206390.2|206240.2|206397.7|206247.7|206350.1|206200.1|33
1636038390000|2021-11-04 15:06:30|206391.2|206241.2|206410.6|206260.6|206419.2|206269.2|206390.9|206240.9|27
1636038400000|2021-11-04 15:06:40|206411.6|206261.6|206517.8|206367.8|206517.8|206367.8|206411.2|206261.2|35
1636038410000|2021-11-04 15:06:50|206517|206367|206491.4|206341.4|206534.3|206384.3|206482|206332|35
1636038420000|2021-11-04 15:07:00|206485.9|206335.9|206485.8|206335.8|206524.3|206374.3|206481.2|206331.2|30
1636038430000|2021-11-04 15:07:10|206483.1|206333.1|206496.8|206346.8|206497.1|206347.1|206483.1|206333.1|29
1636038440000|2021-11-04 15:07:20|206494.3|206344.3|206509.3|206359.3|206511.8|206361.8|206492.4|206342.4|25
1636038450000|2021-11-04 15:07:30|206512.4|206362.4|206523.6|206373.6|206526.2|206376.2|206509.4|206359.4|20
1636038460000|2021-11-04 15:07:40|206522.6|206372.6|206530.3|206380.3|206543.8|206393.8|206522.6|206372.6|24
1636038470000|2021-11-04 15:07:50|206530.4|206380.4|206513.3|206363.3|206531.7|206381.7|206504.2|206354.2|35
1636038480000|2021-11-04 15:08:00|206513.4|206363.4|206523.1|206373.1|206532.5|206382.5|206513.4|206363.4|28
1636038490000|2021-11-04 15:08:10|206520.8|206370.8|206522.8|206372.8|206523.5|206373.5|206516.9|206366.9|19
1636038500000|2021-11-04 15:08:20|206523.1|206373.1|206517.9|206367.9|206525.9|206375.9|206517.9|206367.9|24
1636038510000|2021-11-04 15:08:30|206504.3|206354.3|206509.2|206359.2|206522.6|206372.6|206504.3|206354.3|31
1636038520000|2021-11-04 15:08:40|206507.2|206357.2|206509.1|206359.1|206519.8|206369.8|206507.2|206357.2|33
1636038530000|2021-11-04 15:08:50|206511.4|206361.4|206524.6|206374.6|206532.2|206382.2|206506.9|206356.9|35
1636038540000|2021-11-04 15:09:00|206525.4|206375.4|206526.3|206376.3|206527.4|206377.4|206519.2|206369.2|24
1636038550000|2021-11-04 15:09:10|206526.8|206376.8|206520.2|206370.2|206529.4|206379.4|206514.2|206364.2|29
1636038560000|2021-11-04 15:09:20|206520.6|206370.6|206517.1|206367.1|206523|206373|206517.1|206367.1|22
1636038570000|2021-11-04 15:09:30|206515.7|206365.7|206517.1|206367.1|206527.4|206377.4|206513.9|206363.9|31
1636038580000|2021-11-04 15:09:40|206518.1|206368.1|206489.4|206339.4|206526.5|206376.5|206487.1|206337.1|30
1636038590000|2021-11-04 15:09:50|206490.7|206340.7|206477.7|206327.7|206490.7|206340.7|206475.8|206325.8|30
1636038600000|2021-11-04 15:10:00|206472.7|206322.7|206438.4|206288.4|206478.8|206328.8|206438.4|206288.4|27
1636038610000|2021-11-04 15:10:10|206433.2|206283.2|206431.3|206281.3|206435.1|206285.1|206430.6|206280.6|30
1636038620000|2021-11-04 15:10:20|206429.4|206279.4|206363.7|206213.7|206429.4|206279.4|206359.4|206209.4|39
1636038630000|2021-11-04 15:10:30|206364.1|206214.1|206439.3|206289.3|206439.3|206289.3|206350.3|206200.3|34
1636038640000|2021-11-04 15:10:40|206438.7|206288.7|206433.5|206283.5|206441.6|206291.6|206433.5|206283.5|31
1636038650000|2021-11-04 15:10:50|206434.2|206284.2|206424.7|206274.7|206445.5|206341|206391|206266.1|25
1636038660000|2021-11-04 15:11:00|206426.3|206276.3|206429.1|206279.1|206438.2|206288.2|206421.9|206271.9|33
1636038670000|2021-11-04 15:11:10|206428.9|206278.9|206428.2|206278.2|206439.2|206289.2|206412.8|206262.8|39
1636038680000|2021-11-04 15:11:20|206422.5|206272.5|206420.9|206270.9|206426.6|206276.6|206418.3|206268.3|24
1636038690000|2021-11-04 15:11:30|206420.8|206270.8|206425.6|206275.6|206425.8|206275.8|206419.3|206269.3|18
1636038700000|2021-11-04 15:11:40|206424.6|206274.6|206407.9|206257.9|206427.5|206277.5|206407.9|206257.9|23
1636038710000|2021-11-04 15:11:50|206406.8|206256.8|206414.3|206264.3|206417.4|206267.4|206404.4|206254.4|35
1636038720000|2021-11-04 15:12:00|206417.5|206267.5|206367.9|206217.9|206421.3|206271.3|206361.2|206211.2|29
1636038730000|2021-11-04 15:12:10|206365.2|206215.2|206350.9|206200.9|206365.2|206215.2|206347.2|206197.2|29
1636038740000|2021-11-04 15:12:20|206351|206201|206361.4|206211.4|206367.2|206217.2|206348.4|206198.4|32
1636038750000|2021-11-04 15:12:30|206389.4|206239.4|206387.5|206237.5|206406.4|206256.4|206381.8|206231.8|35
1636038760000|2021-11-04 15:12:40|206384.6|206234.6|206369.9|206219.9|206388.3|206238.3|206369.9|206219.9|30
1636038770000|2021-11-04 15:12:50|206370.5|206220.5|206370.9|206220.9|206376.9|206226.9|206359.6|206209.6|27
1636038780000|2021-11-04 15:13:00|206368.3|206218.3|206367.9|206217.9|206375.1|206225.1|206365.1|206215.1|20
1636038790000|2021-11-04 15:13:10|206368.8|206218.8|206361.4|206211.4|206374.1|206224.1|206354.3|206204.3|34
1636038800000|2021-11-04 15:13:20|206360.8|206210.8|206361.1|206211.1|206365|206215|206356.9|206206.9|25
1636038810000|2021-11-04 15:13:30|206361.4|206211.4|206359.1|206209.1|206366.4|206216.4|206355.9|206205.9|35
1636038820000|2021-11-04 15:13:40|206361.7|206211.7|206358.6|206208.6|206364.3|206214.3|206357.2|206207.2|30
1636038830000|2021-11-04 15:13:50|206355.5|206205.5|206421.8|206271.8|206429|206279|206354.5|206204.5|34
1636038840000|2021-11-04 15:14:00|206418.9|206268.9|206425.3|206275.3|206429.9|206279.9|206418.9|206268.9|30
1636038850000|2021-11-04 15:14:10|206427.4|206277.4|206428.8|206278.8|206434.6|206284.6|206427.1|206277.1|22
1636038860000|2021-11-04 15:14:20|206428.9|206278.9|206450.6|206300.6|206456.3|206306.3|206428.9|206278.9|33
1636038870000|2021-11-04 15:14:30|206451.3|206301.3|206486.6|206336.6|206490.4|206340.4|206449.9|206299.9|28
1636038880000|2021-11-04 15:14:40|206485.4|206335.4|206474.1|206324.1|206491|206341|206471.7|206321.7|29
1636038890000|2021-11-04 15:14:50|206485.1|206335.1|206490.7|206340.7|206495.2|206345.2|206468.8|206318.8|34
1636038900000|2021-11-04 15:15:00|206495.8|206345.8|206484.8|206334.8|206499.6|206349.6|206477.5|206327.5|38
1636038910000|2021-11-04 15:15:10|206478.7|206328.7|206451|206301|206487.1|206337.1|206445.9|206295.9|35
1636038920000|2021-11-04 15:15:20|206451.5|206301.5|206443.9|206293.9|206452.7|206302.7|206440.5|206290.5|25
1636038930000|2021-11-04 15:15:30|206445|206295|206466.3|206316.3|206476.5|206326.5|206445|206295|28
1636038940000|2021-11-04 15:15:40|206468.6|206318.6|206461.3|206311.3|206480.9|206330.9|206461.3|206311.3|35
1636038950000|2021-11-04 15:15:50|206464.6|206314.6|206455.2|206305.2|206464.6|206314.6|206451.6|206301.6|30
1636038960000|2021-11-04 15:16:00|206454.8|206304.8|206452.7|206302.7|206454.8|206304.8|206450.9|206300.9|27
1636038970000|2021-11-04 15:16:10|206453.7|206303.7|206459.1|206309.1|206469.3|206319.3|206448.7|206298.7|26
1636038980000|2021-11-04 15:16:20|206461.8|206311.8|206438.5|206288.5|206462.7|206312.7|206432|206282|32
1636038990000|2021-11-04 15:16:30|206436.9|206286.9|206444.1|206294.1|206449.7|206299.7|206430.7|206280.7|34
1636039000000|2021-11-04 15:16:40|206444.3|206294.3|206434.4|206284.4|206444.3|206294.3|206433.4|206283.4|26
1636039010000|2021-11-04 15:16:50|206435.1|206285.1|206484.9|206334.9|206490.2|206340.2|206433.9|206283.9|29
1636039020000|2021-11-04 15:17:00|206485.9|206335.9|206483.7|206333.7|206493.6|206343.6|206482.2|206332.2|25
1636039030000|2021-11-04 15:17:10|206483.6|206333.6|206475.4|206325.4|206483.6|206333.6|206475.4|206325.4|19
1636039040000|2021-11-04 15:17:20|206477.8|206327.8|206473.1|206323.1|206481|206331|206472.2|206322.2|33
1636039050000|2021-11-04 15:17:30|206473.4|206323.4|206434.6|206284.6|206474.6|206324.6|206434.6|206284.6|30
1636039060000|2021-11-04 15:17:40|206437.9|206287.9|206433.2|206283.2|206438.2|206288.2|206429.2|206279.2|28
1636039070000|2021-11-04 15:17:50|206433.1|206283.1|206423.9|206273.9|206435.6|206285.6|206420|206270|31
1636039080000|2021-11-04 15:18:00|206425.3|206275.3|206401.4|206251.4|206427.7|206277.7|206401.4|206251.4|21
1636039090000|2021-11-04 15:18:10|206392.6|206242.6|206387|206237|206394.3|206244.3|206377.1|206227.1|30
1636039100000|2021-11-04 15:18:20|206388.4|206238.4|206370.9|206220.9|206392.5|206242.5|206370.9|206220.9|27
1636039110000|2021-11-04 15:18:30|206370.3|206220.3|206361.1|206211.1|206371.8|206221.8|206359.7|206209.7|28
1636039120000|2021-11-04 15:18:40|206361.5|206211.5|206371.5|206221.5|206377.2|206227.2|206358.4|206208.4|24
1636039130000|2021-11-04 15:18:50|206373.9|206223.9|206361|206211|206375.4|206225.4|206360.4|206210.4|34
1636039140000|2021-11-04 15:19:00|206365.9|206215.9|206375.9|206225.9|206375.9|206225.9|206365.9|206215.9|33
1636039150000|2021-11-04 15:19:10|206376|206226|206362.5|206212.5|206376.9|206226.9|206361|206211|27
1636039160000|2021-11-04 15:19:20|206363.1|206213.1|206396.1|206246.1|206398.5|206248.5|206359.2|206209.2|33
1636039170000|2021-11-04 15:19:30|206395.4|206245.4|206394.1|206244.1|206400.5|206250.5|206389.5|206239.5|35
1636039180000|2021-11-04 15:19:40|206394.7|206244.7|206396.8|206246.8|206398.2|206248.2|206394|206244|30
1636039190000|2021-11-04 15:19:50|206397.1|206247.1|206398.5|206248.5|206400|206250|206394.3|206244.3|32
1636039200000|2021-11-04 15:20:00|206396.6|206246.6|206398.1|206248.1|206401.6|206251.6|206395.6|206245.6|29
1636039210000|2021-11-04 15:20:10|206395.5|206245.5|206415.6|206265.6|206417.6|206267.6|206395.5|206245.5|24
1636039220000|2021-11-04 15:20:20|206415.5|206265.5|206443.8|206293.8|206446.1|206296.1|206415.1|206265.1|22
1636039230000|2021-11-04 15:20:30|206443.2|206293.2|206455|206305|206455|206305|206440|206290|26
1636039240000|2021-11-04 15:20:40|206449.5|206299.5|206452.5|206302.5|206456.8|206306.8|206447.1|206297.1|25
1636039250000|2021-11-04 15:20:50|206455.5|206305.5|206457.2|206307.2|206457.2|206307.2|206451|206301|24
1636039260000|2021-11-04 15:21:00|206457.9|206307.9|206455.2|206305.2|206466.3|206316.3|206443.3|206293.3|29
1636039270000|2021-11-04 15:21:10|206454.9|206304.9|206440.5|206290.5|206454.9|206304.9|206440.5|206290.5|20
1636039280000|2021-11-04 15:21:20|206433.8|206283.8|206387.5|206237.5|206436.5|206286.5|206384|206234|37
1636039290000|2021-11-04 15:21:30|206385.7|206235.7|206380|206230|206391.6|206241.6|206371.2|206221.2|27
1636039300000|2021-11-04 15:21:40|206381.1|206231.1|206360.3|206210.3|206381.1|206231.1|206358.2|206208.2|25
1636039310000|2021-11-04 15:21:50|206357.9|206207.9|206364.5|206214.5|206367.6|206217.6|206356.9|206206.9|24
1636039320000|2021-11-04 15:22:00|206364.4|206214.4|206372.9|206222.9|206375.6|206225.6|206364.1|206214.1|26
1636039330000|2021-11-04 15:22:10|206372.2|206222.2|206351|206201|206375.8|206225.8|206349.1|206199.1|30
1636039340000|2021-11-04 15:22:20|206350.8|206200.8|206352.1|206202.1|206354|206204|206350.6|206200.6|18
1636039350000|2021-11-04 15:22:30|206349.6|206199.6|206359.2|206209.2|206361.8|206211.8|206349.6|206199.6|28
1636039360000|2021-11-04 15:22:40|206359|206209|206355.5|206205.5|206359|206209|206353.5|206203.5|23
1636039370000|2021-11-04 15:22:50|206356|206206|206361.6|206211.6|206363.5|206213.5|206355.3|206205.3|20
1636039380000|2021-11-04 15:23:00|206360.8|206210.8|206358.8|206208.8|206366|206216|206358.8|206208.8|26
1636039390000|2021-11-04 15:23:10|206358.4|206208.4|206352.6|206202.6|206358.8|206208.8|206351.2|206201.2|30
1636039400000|2021-11-04 15:23:20|206349.4|206199.4|206351.1|206201.1|206352.1|206202.1|206349.4|206199.4|22
1636039410000|2021-11-04 15:23:30|206350.9|206200.9|206349.7|206199.7|206351.6|206201.6|206349.7|206199.7|22
1636039420000|2021-11-04 15:23:40|206348.5|206198.5|206357.7|206207.7|206357.7|206207.7|206342.6|206192.6|24
1636039430000|2021-11-04 15:23:50|206356.7|206206.7|206368.9|206218.9|206368.9|206218.9|206356|206206|32
1636039440000|2021-11-04 15:24:00|206372.5|206222.5|206392.3|206242.3|206394.1|206244.1|206371.2|206221.2|31
1636039450000|2021-11-04 15:24:10|206392.1|206242.1|206391.3|206241.3|206393.4|206243.4|206391.3|206241.3|26
1636039460000|2021-11-04 15:24:20|206391.4|206241.4|206391.4|206241.4|206392.4|206242.4|206390.4|206240.4|19
1636039470000|2021-11-04 15:24:30|206391.5|206241.5|206392.6|206242.6|206393.9|206243.9|206391.5|206241.5|22
1636039480000|2021-11-04 15:24:40|206391.2|206241.2|206391.2|206241.2|206394.7|206244.7|206388.9|206238.9|30
1636039490000|2021-11-04 15:24:50|206392.3|206242.3|206397.1|206247.1|206397.6|206247.6|206385.4|206235.4|30
1636039500000|2021-11-04 15:25:00|206395.5|206245.5|206434.4|206284.4|206434.4|206284.4|206395.5|206245.5|33
1636039510000|2021-11-04 15:25:10|206432.3|206282.3|206435|206285|206435|206285|206429.1|206279.1|27
1636039520000|2021-11-04 15:25:20|206434.7|206284.7|206439.3|206289.3|206439.6|206289.6|206434.7|206284.7|25
1636039530000|2021-11-04 15:25:30|206438.8|206288.8|206465.4|206315.4|206466.5|206316.5|206436|206286|38
1636039540000|2021-11-04 15:25:40|206462.3|206312.3|206466.6|206316.6|206466.7|206316.7|206461|206311|29
1636039550000|2021-11-04 15:25:50|206466.9|206316.9|206476.9|206326.9|206479.1|206329.1|206460.8|206310.8|35
1636039560000|2021-11-04 15:26:00|206476.5|206326.5|206444.4|206294.4|206477.1|206327.1|206441.6|206291.6|33
1636039570000|2021-11-04 15:26:10|206453.3|206303.3|206445|206295|206459.1|206309.1|206443|206293|26
1636039580000|2021-11-04 15:26:20|206445.5|206295.5|206440.2|206290.2|206445.7|206295.7|206438.9|206288.9|27
1636039590000|2021-11-04 15:26:30|206442.8|206292.8|206439.7|206289.7|206443.2|206293.2|206438.9|206288.9|15
1636039600000|2021-11-04 15:26:40|206443.1|206293.1|206440.9|206290.9|206443.1|206293.1|206437.6|206287.6|27
1636039610000|2021-11-04 15:26:50|206440.6|206290.6|206440.3|206290.3|206444.3|206294.3|206440.2|206290.2|18
1636039620000|2021-11-04 15:27:00|206439.6|206289.6|206433.3|206283.3|206439.6|206289.6|206422.9|206272.9|35
1636039630000|2021-11-04 15:27:10|206433.9|206283.9|206438.5|206288.5|206443.6|206293.6|206433.9|206283.9|30
1636039640000|2021-11-04 15:27:20|206438.3|206288.3|206431.6|206281.6|206440.8|206290.8|206431|206281|38
1636039650000|2021-11-04 15:27:30|206430.4|206280.4|206443.3|206293.3|206443.3|206293.3|206430.4|206280.4|28
1636039660000|2021-11-04 15:27:40|206438.4|206288.4|206443.5|206293.5|206450.2|206300.2|206438.4|206288.4|37
1636039670000|2021-11-04 15:27:50|206443.7|206293.7|206451.2|206301.2|206451.4|206301.4|206443.4|206293.4|22
1636039680000|2021-11-04 15:28:00|206451.8|206301.8|206450.1|206300.1|206453.8|206303.8|206446.8|206296.8|27
1636039690000|2021-11-04 15:28:10|206449.4|206299.4|206448.9|206298.9|206452.4|206302.4|206447.2|206297.2|24
1636039700000|2021-11-04 15:28:20|206447.5|206297.5|206445|206295|206450.7|206300.7|206445|206295|26
1636039710000|2021-11-04 15:28:30|206445.1|206295.1|206446.4|206296.4|206448.4|206298.4|206443.1|206293.1|25
1636039720000|2021-11-04 15:28:40|206443.1|206293.1|206442.6|206292.6|206447.9|206297.9|206442.6|206292.6|23
1636039730000|2021-11-04 15:28:50|206442.5|206292.5|206442.5|206292.5|206445.1|206295.1|206441.9|206291.9|19
1636039740000|2021-11-04 15:29:00|206442.6|206292.6|206387.1|206237.1|206445|206295|206386|206236|28
1636039750000|2021-11-04 15:29:10|206387.4|206237.4|206358.1|206208.1|206399.4|206249.4|206357|206207|36
1636039760000|2021-11-04 15:29:20|206356.6|206206.6|206354.4|206204.4|206360.7|206210.7|206350.6|206200.6|32
1636039770000|2021-11-04 15:29:30|206352.8|206202.8|206353|206203|206356.5|206206.5|206348.5|206198.5|26
1636039780000|2021-11-04 15:29:40|206353.2|206203.2|206347.5|206197.5|206353.2|206203.2|206343.7|206193.7|20
1636039790000|2021-11-04 15:29:50|206358.2|206208.2|206399|206249|206401.2|206251.2|206349.1|206199.1|36
1636039800000|2021-11-04 15:30:00|206398.7|206248.7|206406.4|206256.4|206407.8|206257.8|206392|206242|31
1636039810000|2021-11-04 15:30:10|206406.2|206256.2|206408.4|206258.4|206408.8|206258.8|206404.9|206254.9|20
1636039820000|2021-11-04 15:30:20|206409|206259|206385.7|206235.7|206409|206259|206381.9|206231.9|32
1636039830000|2021-11-04 15:30:30|206385.6|206235.6|206361.8|206211.8|206385.6|206235.6|206361.8|206211.8|26
1636039840000|2021-11-04 15:30:40|206364.7|206214.7|206361.3|206211.3|206366.4|206216.4|206360.3|206210.3|24
1636039850000|2021-11-04 15:30:50|206361.1|206211.1|206361.6|206211.6|206369.2|206219.2|206347.5|206197.5|31
1636039860000|2021-11-04 15:31:00|206361.1|206211.1|206349.5|206199.5|206361.1|206211.1|206348.7|206198.7|36
1636039870000|2021-11-04 15:31:10|206347.8|206197.8|206324.2|206174.2|206349.5|206199.5|206318.5|206168.5|33
1636039880000|2021-11-04 15:31:20|206324.3|206174.3|206320.6|206170.6|206324.3|206174.3|206318.1|206168.1|34
1636039890000|2021-11-04 15:31:30|206320.5|206170.5|206316.7|206166.7|206321.5|206171.5|206315.9|206165.9|27
1636039900000|2021-11-04 15:31:40|206316.6|206166.6|206282.5|206132.5|206321.4|206171.4|206282.5|206132.5|29
1636039910000|2021-11-04 15:31:50|206298.4|206148.4|206337.6|206187.6|206342.9|206192.9|206298.4|206148.4|39
1636039920000|2021-11-04 15:32:00|206337.5|206187.5|206338.2|206188.2|206345.2|206195.2|206313.7|206163.7|32
1636039930000|2021-11-04 15:32:10|206336.9|206186.9|206342.6|206192.6|206344.1|206194.1|206336.9|206186.9|28
1636039940000|2021-11-04 15:32:20|206342.7|206192.7|206357.5|206207.5|206359.6|206209.6|206342.3|206192.3|31
1636039950000|2021-11-04 15:32:30|206360.2|206210.2|206359.7|206209.7|206370.8|206220.8|206356.3|206206.3|26
1636039960000|2021-11-04 15:32:40|206359|206209|206352.5|206202.5|206359|206209|206348.4|206198.4|29
1636039970000|2021-11-04 15:32:50|206353.5|206203.5|206284.8|206134.8|206357.6|206207.6|206284.8|206134.8|32
1636039980000|2021-11-04 15:33:00|206284.1|206134.1|206265.3|206115.3|206285|206135|206263.9|206113.9|29
1636039990000|2021-11-04 15:33:10|206265.2|206115.2|206266.9|206116.9|206267.8|206117.8|206263.5|206113.5|22
1636040000000|2021-11-04 15:33:20|206267|206117|206270.3|206120.3|206271|206121|206262.1|206112.1|33
1636040010000|2021-11-04 15:33:30|206270|206120|206272.4|206122.4|206273.1|206123.1|206269.6|206119.6|20
1636040020000|2021-11-04 15:33:40|206272.5|206122.5|206308.7|206158.7|206314.6|206164.6|206272.5|206122.5|33
1636040030000|2021-11-04 15:33:50|206304.5|206154.5|206304.6|206154.6|206307.6|206157.6|206303.1|206153.1|29
1636040040000|2021-11-04 15:34:00|206304.5|206154.5|206314.6|206164.6|206314.6|206164.6|206297.4|206147.4|31
1636040050000|2021-11-04 15:34:10|206316|206166|206360.4|206210.4|206363|206213|206308.9|206158.9|35
1636040060000|2021-11-04 15:34:20|206362.3|206212.3|206378.7|206228.7|206378.7|206228.7|206354.6|206204.6|30
1636040070000|2021-11-04 15:34:30|206375.6|206225.6|206365.6|206215.6|206384|206234|206358.4|206208.4|30
1636040080000|2021-11-04 15:34:40|206365.3|206215.3|206343.3|206193.3|206369.5|206219.5|206342.2|206192.2|32
1636040090000|2021-11-04 15:34:50|206341.9|206191.9|206335.9|206185.9|206346.4|206196.4|206333.5|206183.5|26
1636040100000|2021-11-04 15:35:00|206334.7|206184.7|206354.5|206204.5|206377.1|206227.1|206334.1|206184.1|29
1636040110000|2021-11-04 15:35:10|206350.9|206200.9|206325.1|206175.1|206356.8|206206.8|206319.7|206169.7|28
1636040120000|2021-11-04 15:35:20|206321.5|206171.5|206308.8|206158.8|206323.7|206173.7|206307.9|206157.9|25
1636040130000|2021-11-04 15:35:30|206309.1|206159.1|206312.9|206162.9|206315.7|206165.7|206305.7|206155.7|28
1636040140000|2021-11-04 15:35:40|206312.2|206162.2|206308.2|206158.2|206318|206168|206304.8|206154.8|21
1636040150000|2021-11-04 15:35:50|206308.3|206158.3|206316.6|206166.6|206320|206170|206305.7|206155.7|29
1636040160000|2021-11-04 15:36:00|206316.7|206166.7|206317.6|206167.6|206326.3|206176.3|206312.9|206162.9|32
1636040170000|2021-11-04 15:36:10|206321.3|206171.3|206397|206247|206404.6|206254.6|206319.1|206169.1|36
1636040180000|2021-11-04 15:36:20|206401.3|206251.3|206402.4|206252.4|206434.9|206284.9|206401.3|206251.3|39
1636040190000|2021-11-04 15:36:30|206407.3|206257.3|206409.2|206259.2|206412.7|206262.7|206393.8|206243.8|36
1636040200000|2021-11-04 15:36:40|206407.9|206257.9|206404.5|206254.5|206410.5|206260.5|206402.1|206252.1|28
1636040210000|2021-11-04 15:36:50|206404.7|206254.7|206388.7|206238.7|206405.2|206255.2|206385.4|206235.4|20
1636040220000|2021-11-04 15:37:00|206386.9|206236.9|206379.7|206229.7|206388.7|206238.7|206377.2|206227.2|22
1636040230000|2021-11-04 15:37:10|206372.4|206222.4|206359.6|206209.6|206383.3|206233.3|206358.9|206208.9|26
1636040240000|2021-11-04 15:37:20|206359.1|206209.1|206343.7|206193.7|206360.2|206210.2|206343.7|206193.7|26
1636040250000|2021-11-04 15:37:30|206344.9|206194.9|206349.4|206199.4|206351.3|206201.3|206343.8|206193.8|24
1636040260000|2021-11-04 15:37:40|206349.5|206199.5|206381.8|206231.8|206384.8|206234.8|206349.4|206199.4|31
1636040270000|2021-11-04 15:37:50|206382.5|206232.5|206410.1|206260.1|206416.7|206266.7|206382.5|206232.5|32
1636040280000|2021-11-04 15:38:00|206410.3|206260.3|206427.4|206277.4|206427.4|206277.4|206409.9|206259.9|22
1636040290000|2021-11-04 15:38:10|206430|206280|206430|206280|206435.1|206285.1|206424.1|206274.1|25
1636040300000|2021-11-04 15:38:20|206429|206279|206407.4|206257.4|206429.4|206279.4|206406.1|206256.1|27
1636040310000|2021-11-04 15:38:30|206406.2|206256.2|206377.8|206227.8|206413.3|206263.3|206377.8|206227.8|30
1636040320000|2021-11-04 15:38:40|206377.3|206227.3|206360|206210|206377.5|206227.5|206358.6|206208.6|25
1636040330000|2021-11-04 15:38:50|206359.6|206209.6|206365.1|206215.1|206366.6|206216.6|206359.3|206209.3|25
1636040340000|2021-11-04 15:39:00|206365.2|206215.2|206357.9|206207.9|206368.5|206218.5|206356.6|206206.6|23
1636040350000|2021-11-04 15:39:10|206361.3|206211.3|206372.2|206222.2|206377.6|206227.6|206356.3|206206.3|30
1636040360000|2021-11-04 15:39:20|206372|206222|206380.4|206230.4|206383.4|206233.4|206367.9|206217.9|27
1636040370000|2021-11-04 15:39:30|206381.4|206231.4|206379.2|206229.2|206382.6|206232.6|206374.3|206224.3|27
1636040380000|2021-11-04 15:39:40|206377.1|206227.1|206382.4|206232.4|206382.5|206232.5|206374.8|206224.8|24
1636040390000|2021-11-04 15:39:50|206343.3|206293.3|206391.8|206241.8|206401.4|206296.7|206343.3|206240.5|32
1636040400000|2021-11-04 15:40:00|206390.2|206240.2|206379.6|206229.6|206390.4|206240.4|206375.5|206225.5|26
1636040410000|2021-11-04 15:40:10|206379|206229|206385.2|206235.2|206387.9|206237.9|206378.6|206228.6|25
1636040420000|2021-11-04 15:40:20|206384|206234|206382.3|206232.3|206384.5|206234.5|206382.3|206232.3|17
1636040430000|2021-11-04 15:40:30|206380.5|206230.5|206430.1|206280.1|206466.5|206316.5|206380.5|206230.5|36
1636040440000|2021-11-04 15:40:40|206431.4|206281.4|206437.6|206287.6|206440.9|206290.9|206430.5|206280.5|30
1636040450000|2021-11-04 15:40:50|206434.9|206284.9|206435|206285|206438.1|206288.1|206432.9|206282.9|28
1636040460000|2021-11-04 15:41:00|206435.3|206285.3|206443.6|206293.6|206445.2|206295.2|206434.5|206284.5|27
1636040470000|2021-11-04 15:41:10|206443|206293|206431.9|206281.9|206443.5|206293.5|206430.7|206280.7|21
1636040480000|2021-11-04 15:41:20|206431|206281|206429.7|206279.7|206436.1|206286.1|206425.3|206275.3|29
1636040490000|2021-11-04 15:41:30|206430.6|206280.6|206486.2|206336.2|206486.7|206336.7|206428|206278|30
1636040500000|2021-11-04 15:41:40|206485.1|206335.1|206477.6|206327.6|206487.3|206337.3|206472.7|206322.7|31
1636040510000|2021-11-04 15:41:50|206467.6|206317.6|206467.2|206317.2|206471.1|206321.1|206463.7|206313.7|29
1636040520000|2021-11-04 15:42:00|206470.3|206320.3|206466.8|206316.8|206470.4|206320.4|206454.2|206304.2|31
1636040530000|2021-11-04 15:42:10|206466.7|206316.7|206456.6|206306.6|206466.7|206316.7|206451.8|206301.8|28
1636040540000|2021-11-04 15:42:20|206455.8|206305.8|206455.4|206305.4|206457.4|206307.4|206452.7|206302.7|29
1636040550000|2021-11-04 15:42:30|206456.6|206306.6|206454.3|206304.3|206457.4|206307.4|206452|206302|31
1636040560000|2021-11-04 15:42:40|206454|206304|206463|206313|206467.8|206317.8|206454|206304|24
1636040570000|2021-11-04 15:42:50|206465.5|206315.5|206461.7|206311.7|206465.5|206315.5|206461.3|206311.3|18
1636040580000|2021-11-04 15:43:00|206461.8|206311.8|206469.3|206319.3|206475.6|206325.6|206461.3|206311.3|28
1636040590000|2021-11-04 15:43:10|206467.4|206317.4|206434.7|206284.7|206467.4|206317.4|206429.2|206279.2|31
1636040600000|2021-11-04 15:43:20|206436.3|206286.3|206422.2|206272.2|206441.2|206291.2|206420.6|206270.6|30
1636040610000|2021-11-04 15:43:30|206422.8|206272.8|206437.2|206287.2|206437.2|206287.2|206422.3|206272.3|27
1636040620000|2021-11-04 15:43:40|206436.1|206286.1|206437.2|206287.2|206442.4|206292.4|206433.5|206283.5|28
1636040630000|2021-11-04 15:43:50|206439.7|206289.7|206476.1|206326.1|206483|206333|206439.7|206289.7|32
1636040640000|2021-11-04 15:44:00|206481.7|206331.7|206489|206339|206490|206340|206481.7|206331.7|24
1636040650000|2021-11-04 15:44:10|206489.3|206339.3|206479.8|206329.8|206493.5|206343.5|206479.8|206329.8|27
1636040660000|2021-11-04 15:44:20|206481.6|206331.6|206526.3|206376.3|206536.9|206386.9|206481.6|206331.6|36
1636040670000|2021-11-04 15:44:30|206526.1|206376.1|206521.8|206371.8|206528.5|206378.5|206521.8|206371.8|21
1636040680000|2021-11-04 15:44:40|206522.2|206372.2|206512.6|206362.6|206522.2|206372.2|206509.9|206359.9|21
1636040690000|2021-11-04 15:44:50|206512.5|206362.5|206517.9|206367.9|206518.4|206368.4|206510.4|206360.4|34
1636040700000|2021-11-04 15:45:00|206516.9|206366.9|206517.6|206367.6|206532.9|206382.9|206515.9|206365.9|33
1636040710000|2021-11-04 15:45:10|206517.9|206367.9|206512.7|206362.7|206525.7|206375.7|206512.5|206362.5|30
1636040720000|2021-11-04 15:45:20|206513.4|206363.4|206514.5|206364.5|206514.7|206364.7|206510.5|206360.5|31
1636040730000|2021-11-04 15:45:30|206514.1|206364.1|206511.6|206361.6|206515.1|206365.1|206511.3|206361.3|23
1636040740000|2021-11-04 15:45:40|206511.4|206361.4|206511.2|206361.2|206511.5|206361.5|206508.7|206358.7|20
1636040750000|2021-11-04 15:45:50|206511|206361|206518.9|206368.9|206518.9|206368.9|206503.8|206353.8|23
1636040760000|2021-11-04 15:46:00|206518.7|206368.7|206507.5|206357.5|206518.8|206368.8|206504.6|206354.6|23
1636040770000|2021-11-04 15:46:10|206507|206357|206511.1|206361.1|206512.1|206362.1|206506.8|206356.8|28
1636040780000|2021-11-04 15:46:20|206510.8|206360.8|206499.2|206349.2|206511.1|206361.1|206495.4|206345.4|26
1636040790000|2021-11-04 15:46:30|206499.3|206349.3|206502.1|206352.1|206502.8|206352.8|206495.9|206345.9|25
1636040800000|2021-11-04 15:46:40|206502.4|206352.4|206503.3|206353.3|206504.1|206354.1|206495.5|206345.5|24
1636040810000|2021-11-04 15:46:50|206503.1|206353.1|206502|206352|206507.1|206357.1|206500.3|206350.3|25
1636040820000|2021-11-04 15:47:00|206502.2|206352.2|206492.9|206342.9|206502.2|206352.2|206490.7|206340.7|24
1636040830000|2021-11-04 15:47:10|206492.8|206342.8|206487.8|206337.8|206492.8|206342.8|206473.7|206323.7|23
1636040840000|2021-11-04 15:47:20|206489.5|206339.5|206493.6|206343.6|206495.4|206345.4|206486.6|206336.6|26
1636040850000|2021-11-04 15:47:30|206492.3|206342.3|206490.3|206340.3|206492.3|206342.3|206488.2|206338.2|25
1636040860000|2021-11-04 15:47:40|206490.4|206340.4|206490.6|206340.6|206490.6|206340.6|206487.9|206337.9|13
1636040870000|2021-11-04 15:47:50|206491.1|206341.1|206498.9|206348.9|206502|206352|206487.2|206337.2|28
1636040880000|2021-11-04 15:48:00|206498.2|206348.2|206526.5|206376.5|206528.8|206378.8|206498.2|206348.2|34
1636040890000|2021-11-04 15:48:10|206525.6|206375.6|206539.1|206389.1|206539.1|206389.1|206525.5|206375.5|32
1636040900000|2021-11-04 15:48:20|206539.9|206389.9|206533.9|206383.9|206539.9|206389.9|206530.6|206380.6|31
1636040910000|2021-11-04 15:48:30|206533.1|206383.1|206529.8|206379.8|206533.5|206383.5|206524|206374|28
1636040920000|2021-11-04 15:48:40|206530.3|206380.3|206496.7|206346.7|206530.3|206380.3|206487.9|206337.9|34
1636040930000|2021-11-04 15:48:50|206499|206349|206490|206340|206499|206349|206483.4|206333.4|33
1636040940000|2021-11-04 15:49:00|206491.3|206341.3|206502|206352|206514|206364|206488.8|206338.8|29
1636040950000|2021-11-04 15:49:10|206501.6|206351.6|206504|206354|206505.7|206355.7|206497|206347|24
1636040960000|2021-11-04 15:49:20|206504.3|206354.3|206526.3|206376.3|206526.5|206376.5|206493.6|206343.6|34
1636040970000|2021-11-04 15:49:30|206525.4|206375.4|206523.8|206373.8|206530.9|206380.9|206522.6|206372.6|24
1636040980000|2021-11-04 15:49:40|206526|206376|206522.3|206372.3|206526|206376|206520.1|206370.1|17
1636040990000|2021-11-04 15:49:50|206523.7|206373.7|206564.9|206414.9|206569.7|206419.7|206523.7|206373.7|31
1636041000000|2021-11-04 15:50:00|206564|206414|206628.3|206478.3|206637.9|206487.9|206559.4|206409.4|30
1636041010000|2021-11-04 15:50:10|206624.6|206474.6|206640.7|206490.7|206640.7|206490.7|206624.6|206474.6|25
1636041020000|2021-11-04 15:50:20|206639.6|206489.6|206609|206459|206639.6|206489.6|206609|206459|34
1636041030000|2021-11-04 15:50:30|206613.7|206463.7|206601.4|206451.4|206613.7|206463.7|206598.4|206448.4|33
1636041040000|2021-11-04 15:50:40|206601.7|206451.7|206568.5|206418.5|206603|206453|206563.1|206413.1|33
1636041050000|2021-11-04 15:50:50|206568.1|206418.1|206527.4|206377.4|206568.1|206418.1|206517.9|206367.9|32
1636041060000|2021-11-04 15:51:00|206525.4|206375.4|206531.7|206381.7|206546.8|206396.8|206524.3|206374.3|32
1636041070000|2021-11-04 15:51:10|206533.2|206383.2|206528.5|206378.5|206535.1|206385.1|206528.5|206378.5|30
1636041080000|2021-11-04 15:51:20|206529|206379|206540.4|206390.4|206541|206391|206529|206379|22
1636041090000|2021-11-04 15:51:30|206540.2|206390.2|206528.1|206378.1|206540.9|206390.9|206528.1|206378.1|28
1636041100000|2021-11-04 15:51:40|206528.4|206378.4|206526.2|206376.2|206528.4|206378.4|206521.2|206371.2|31
1636041110000|2021-11-04 15:51:50|206528.4|206378.4|206527.6|206377.6|206533.2|206383.2|206527.4|206377.4|31
1636041120000|2021-11-04 15:52:00|206528|206378|206530.7|206380.7|206533.7|206383.7|206521.6|206371.6|33
1636041130000|2021-11-04 15:52:10|206531|206381|206526.1|206376.1|206534.3|206384.3|206523.5|206373.5|31
1636041140000|2021-11-04 15:52:20|206526.7|206376.7|206492|206342|206529.1|206379.1|206492|206342|25
1636041150000|2021-11-04 15:52:30|206490.9|206340.9|206485.7|206335.7|206499.8|206349.8|206481.4|206331.4|27
1636041160000|2021-11-04 15:52:40|206482.2|206332.2|206481.3|206331.3|206484.3|206334.3|206481.2|206331.2|21
1636041170000|2021-11-04 15:52:50|206484|206334|206482.3|206332.3|206485|206335|206480.6|206330.6|17
1636041180000|2021-11-04 15:53:00|206481.9|206331.9|206469.4|206319.4|206482.5|206332.5|206463.4|206313.4|26
1636041190000|2021-11-04 15:53:10|206471|206321|206463.8|206313.8|206473.1|206323.1|206461.1|206311.1|27
1636041200000|2021-11-04 15:53:20|206463.1|206313.1|206468.3|206318.3|206468.3|206318.3|206463.1|206313.1|24
1636041210000|2021-11-04 15:53:30|206468.9|206318.9|206478.1|206328.1|206479.7|206329.7|206468.1|206318.1|25
1636041220000|2021-11-04 15:53:40|206485.6|206335.6|206583|206433|206584.1|206434.1|206484.7|206334.7|37
1636041230000|2021-11-04 15:53:50|206584.2|206434.2|206573.8|206423.8|206584.5|206434.5|206569.7|206419.7|29
1636041240000|2021-11-04 15:54:00|206574.4|206424.4|206571.2|206421.2|206577.7|206427.7|206569.9|206419.9|29
1636041250000|2021-11-04 15:54:10|206572.8|206422.8|206572.8|206422.8|206574.1|206424.1|206566.9|206416.9|28
1636041260000|2021-11-04 15:54:20|206571.4|206421.4|206571.1|206421.1|206575|206425|206570.8|206420.8|22
1636041270000|2021-11-04 15:54:30|206571|206421|206572.9|206422.9|206577.4|206427.4|206570.2|206420.2|24
1636041280000|2021-11-04 15:54:40|206572.5|206422.5|206558.4|206408.4|206575.2|206425.2|206552.5|206402.5|29
1636041290000|2021-11-04 15:54:50|206559.3|206409.3|206555.9|206405.9|206563.4|206413.4|206555.9|206405.9|29
1636041300000|2021-11-04 15:55:00|206556|206406|206554.7|206404.7|206556|206406|206548.4|206398.4|31
1636041310000|2021-11-04 15:55:10|206555|206405|206546|206396|206556.2|206443.2|206493.2|206396|30
1636041320000|2021-11-04 15:55:20|206546.8|206396.8|206545.5|206395.5|206551.5|206401.5|206545.5|206395.5|19
1636041330000|2021-11-04 15:55:30|206548.4|206398.4|206542.2|206392.2|206548.5|206398.5|206526.5|206376.5|28
1636041340000|2021-11-04 15:55:40|206542.1|206392.1|206531.3|206381.3|206543.8|206393.8|206529.9|206379.9|31
1636041350000|2021-11-04 15:55:50|206531.2|206381.2|206521.6|206371.6|206532.4|206382.4|206515.2|206365.2|32
1636041360000|2021-11-04 15:56:00|206522.2|206372.2|206520.5|206370.5|206532.2|206382.2|206518|206368|34
1636041370000|2021-11-04 15:56:10|206516.6|206366.6|206516.8|206366.8|206525.2|206375.2|206515.5|206365.5|31
1636041380000|2021-11-04 15:56:20|206516.6|206366.6|206518.3|206368.3|206519.8|206369.8|206516.1|206366.1|26
1636041390000|2021-11-04 15:56:30|206518.7|206368.7|206498.4|206348.4|206518.7|206368.7|206495.1|206345.1|31
1636041400000|2021-11-04 15:56:40|206498.7|206348.7|206500.6|206350.6|206503.9|206353.9|206496|206346|23
1636041410000|2021-11-04 15:56:50|206500|206350|206501.4|206351.4|206510.3|206360.3|206500|206350|22
1636041420000|2021-11-04 15:57:00|206503.2|206353.2|206503.3|206353.3|206504.9|206354.9|206498.9|206348.9|21
1636041430000|2021-11-04 15:57:10|206501.4|206351.4|206499.8|206349.8|206503|206353|206491.5|206341.5|25
1636041440000|2021-11-04 15:57:20|206500.2|206350.2|206495.2|206345.2|206501.7|206351.7|206495.2|206345.2|29
1636041450000|2021-11-04 15:57:30|206490.7|206340.7|206458.1|206308.1|206495.4|206345.4|206445.4|206295.4|39
1636041460000|2021-11-04 15:57:40|206461.2|206311.2|206448.8|206298.8|206465.2|206315.2|206445.7|206295.7|31
1636041470000|2021-11-04 15:57:50|206448.9|206298.9|206414.7|206264.7|206448.9|206298.9|206407|206257|34
1636041480000|2021-11-04 15:58:00|206414.9|206264.9|206399.9|206249.9|206414.9|206264.9|206393.5|206243.5|33
1636041490000|2021-11-04 15:58:10|206395|206245|206393.9|206243.9|206399.7|206249.7|206391.8|206241.8|31
1636041500000|2021-11-04 15:58:20|206393.7|206243.7|206389.6|206239.6|206395.9|206245.9|206382.2|206232.2|32
1636041510000|2021-11-04 15:58:30|206382.1|206232.1|206363.6|206213.6|206392.5|206242.5|206361.6|206211.6|38
1636041520000|2021-11-04 15:58:40|206364.3|206214.3|206327.2|206177.2|206365.9|206215.9|206324.7|206174.7|34
1636041530000|2021-11-04 15:58:50|206332.9|206182.9|206330.3|206180.3|206334.7|206184.7|206321.1|206171.1|36
1636041540000|2021-11-04 15:59:00|206331.2|206181.2|206324|206174|206334.1|206184.1|206319.1|206169.1|31
1636041550000|2021-11-04 15:59:10|206322.8|206172.8|206315.1|206165.1|206323.6|206173.6|206314.2|206164.2|28
1636041560000|2021-11-04 15:59:20|206319.8|206169.8|206313.6|206163.6|206320.6|206170.6|206310.3|206160.3|31
1636041570000|2021-11-04 15:59:30|206314.8|206164.8|206304.4|206154.4|206325.2|206224.2|206274.2|206147.5|37
1636041580000|2021-11-04 15:59:40|206305.6|206155.6|206312|206162|206322.2|206172.2|206298.1|206148.1|34
1636041590000|2021-11-04 15:59:50|206310.6|206160.6|206342.5|206192.5|206350.8|206200.8|206309.4|206159.4|40
1636041600000|2021-11-04 16:00:00|206344.6|206194.6|206384|206234|206384|206234|206343.9|206193.9|38
1636041610000|2021-11-04 16:00:10|206381.4|206231.4|206385.3|206235.3|206387.2|206237.2|206379.7|206229.7|32
1636041620000|2021-11-04 16:00:20|206384.8|206234.8|206386.1|206236.1|206387.7|206237.7|206380.2|206230.2|30
1636041630000|2021-11-04 16:00:30|206386.4|206236.4|206379.2|206229.2|206390.4|206240.4|206375.4|206225.4|28
1636041640000|2021-11-04 16:00:40|206380.3|206230.3|206379.4|206229.4|206383.1|206233.1|206378.7|206228.7|27
1636041650000|2021-11-04 16:00:50|206379|206229|206375.3|206225.3|206380.5|206230.5|206370.1|206220.1|30
1636041660000|2021-11-04 16:01:00|206376.4|206226.4|206363.8|206213.8|206378.8|206228.8|206362.7|206212.7|35
1636041670000|2021-11-04 16:01:10|206364.4|206214.4|206355|206205|206366|206216|206353.2|206203.2|28
1636041680000|2021-11-04 16:01:20|206355.2|206205.2|206344.4|206194.4|206356.5|206206.5|206343.4|206193.4|23
1636041690000|2021-11-04 16:01:30|206345.8|206195.8|206296.4|206146.4|206345.8|206195.8|206292.1|206142.1|35
1636041700000|2021-11-04 16:01:40|206296.3|206146.3|206314.4|206164.4|206315.1|206165.1|206291.1|206141.1|27
1636041710000|2021-11-04 16:01:50|206313.7|206163.7|206313.5|206163.5|206313.9|206163.9|206303.2|206153.2|32
1636041720000|2021-11-04 16:02:00|206314.8|206164.8|206288.9|206138.9|206329.2|206179.2|206288.9|206138.9|35
1636041730000|2021-11-04 16:02:10|206293|206143|206303.6|206153.6|206304.6|206154.6|206293|206143|24
1636041740000|2021-11-04 16:02:20|206304.3|206154.3|206294.2|206144.2|206309.7|206159.7|206294.2|206144.2|24
1636041750000|2021-11-04 16:02:30|206299.8|206149.8|206273.8|206123.8|206309|206159|206270.4|206120.4|33
1636041760000|2021-11-04 16:02:40|206273.5|206123.5|206270.3|206120.3|206275|206125|206265.9|206115.9|24
1636041770000|2021-11-04 16:02:50|206269.6|206119.6|206228.6|206078.6|206269.6|206119.6|206225|206075|36
1636041780000|2021-11-04 16:03:00|206223.8|206073.8|206221.6|206071.6|206227.5|206077.5|206218|206068|32
1636041790000|2021-11-04 16:03:10|206224.8|206074.8|206223.2|206073.2|206228.2|206078.2|206222.3|206072.3|29
1636041800000|2021-11-04 16:03:20|206222.2|206072.2|206206.5|206056.5|206225.4|206075.4|206203.3|206053.3|27
1636041810000|2021-11-04 16:03:30|206207.2|206057.2|206239.3|206089.3|206241.6|206091.6|206205.5|206055.5|25
1636041820000|2021-11-04 16:03:40|206238.9|206088.9|206219.4|206069.4|206238.9|206088.9|206219|206069|35
1636041830000|2021-11-04 16:03:50|206220.8|206070.8|206166.2|206016.2|206220.8|206070.8|206166.2|206016.2|37
1636041840000|2021-11-04 16:04:00|206168.1|206018.1|206175.3|206025.3|206183.4|206033.4|206168.1|206018.1|34
1636041850000|2021-11-04 16:04:10|206179.2|206029.2|206149.9|205999.9|206179.2|206029.2|206149.7|205999.7|25
1636041860000|2021-11-04 16:04:20|206150.5|206000.5|206144.9|205994.9|206155.2|206005.2|206135.3|205985.3|26
1636041870000|2021-11-04 16:04:30|206146|205996|206149.5|205999.5|206153.7|206003.7|206138.5|205988.5|32
1636041880000|2021-11-04 16:04:40|206149.2|205999.2|206143.4|205993.4|206151.1|206001.1|206140.6|205990.6|25
1636041890000|2021-11-04 16:04:50|206143.5|205993.5|206139.1|205989.1|206143.8|205993.8|206134.9|205984.9|29
1636041900000|2021-11-04 16:05:00|206138.1|205988.1|206140|205990|206140.4|205990.4|206134.2|205984.2|26
1636041910000|2021-11-04 16:05:10|206140.1|205990.1|206181.9|206031.9|206182|206032|206139.4|205989.4|31
1636041920000|2021-11-04 16:05:20|206180.3|206030.3|206165.8|206015.8|206182.7|206032.7|206145.9|205995.9|28
1636041930000|2021-11-04 16:05:30|206164.1|206014.1|206178.5|206028.5|206182|206032|206164.1|206014.1|27
1636041940000|2021-11-04 16:05:40|206178.7|206028.7|206177.2|206027.2|206182.9|206032.9|206175.5|206025.5|25
1636041950000|2021-11-04 16:05:50|206177.9|206027.9|206184.5|206034.5|206184.5|206034.5|206176.7|206026.7|29
1636041960000|2021-11-04 16:06:00|206183.2|206033.2|206182.8|206032.8|206183.4|206033.4|206180.8|206030.8|26
1636041970000|2021-11-04 16:06:10|206183.1|206033.1|206180.4|206030.4|206184.7|206034.7|206180|206030|21
1636041980000|2021-11-04 16:06:20|206180|206030|206178.5|206028.5|206186.5|206036.5|206178.5|206028.5|22
1636041990000|2021-11-04 16:06:30|206181.5|206031.5|206179.7|206029.7|206181.5|206031.5|206173.9|206023.9|29
1636042000000|2021-11-04 16:06:40|206179.5|206029.5|206177.4|206027.4|206181.9|206031.9|206177.3|206027.3|20
1636042010000|2021-11-04 16:06:50|206176.7|206026.7|206173.6|206023.6|206184.5|206034.5|206173.6|206023.6|30
1636042020000|2021-11-04 16:07:00|206173.9|206023.9|206178.6|206028.6|206179|206029|206173.4|206023.4|25
1636042030000|2021-11-04 16:07:10|206174.9|206024.9|206173.6|206023.6|206174.9|206024.9|206172.7|206022.7|21
1636042040000|2021-11-04 16:07:20|206173.4|206023.4|206174.1|206024.1|206177.1|206027.1|206167.3|206017.3|32
1636042050000|2021-11-04 16:07:30|206172.5|206022.5|206175.1|206025.1|206178.1|206028.1|206172.3|206022.3|22
1636042060000|2021-11-04 16:07:40|206174.8|206024.8|206182.9|206032.9|206184|206034|206174.6|206024.6|25
1636042070000|2021-11-04 16:07:50|206180.9|206030.9|206178.5|206028.5|206183.1|206033.1|206177|206027|18
1636042080000|2021-11-04 16:08:00|206177.5|206027.5|206177|206027|206183.7|206033.7|206174.6|206024.6|24
1636042090000|2021-11-04 16:08:10|206176.2|206026.2|206180.9|206030.9|206182.3|206032.3|206175.9|206025.9|27
1636042100000|2021-11-04 16:08:20|206180.7|206030.7|206180.5|206030.5|206182.2|206032.2|206166.7|206016.7|32
1636042110000|2021-11-04 16:08:30|206180.8|206030.8|206174.2|206024.2|206180.8|206030.8|206172.9|206022.9|27
1636042120000|2021-11-04 16:08:40|206175.7|206025.7|206174.1|206024.1|206179|206029|206169.1|206019.1|26
1636042130000|2021-11-04 16:08:50|206172.2|206022.2|206169.6|206019.6|206176.4|206026.4|206169.6|206019.6|31
1636042140000|2021-11-04 16:09:00|206169.3|206019.3|206196.5|206046.5|206202.9|206052.9|206169.3|206019.3|39
1636042150000|2021-11-04 16:09:10|206201.6|206051.6|206182.6|206032.6|206203.3|206053.3|206182|206032|31
1636042160000|2021-11-04 16:09:20|206176.3|206026.3|206175.7|206025.7|206182.8|206032.8|206174.5|206024.5|27
1636042170000|2021-11-04 16:09:30|206175.6|206025.6|206179.8|206029.8|206182.9|206032.9|206174.9|206024.9|29
1636042180000|2021-11-04 16:09:40|206182.4|206032.4|206182.4|206032.4|206184.9|206034.9|206180.2|206030.2|22
1636042190000|2021-11-04 16:09:50|206182.1|206032.1|206178.4|206028.4|206182.6|206032.6|206177.7|206027.7|20
1636042200000|2021-11-04 16:10:00|206175.6|206025.6|206181.5|206031.5|206182.9|206032.9|206175.6|206025.6|24
1636042210000|2021-11-04 16:10:10|206182.1|206032.1|206188.5|206038.5|206196.1|206046.1|206180.9|206030.9|29
1636042220000|2021-11-04 16:10:20|206191.6|206041.6|206187.7|206037.7|206191.6|206041.6|206185.7|206035.7|23
1636042230000|2021-11-04 16:10:30|206188.7|206038.7|206216.5|206066.5|206236.1|206086.1|206184.3|206034.3|32
1636042240000|2021-11-04 16:10:40|206218.3|206068.3|206271.6|206121.6|206271.6|206121.6|206216.2|206066.2|34
1636042250000|2021-11-04 16:10:50|206269.3|206119.3|206286.9|206136.9|206293.3|206182.2|206232.2|206119.3|36
1636042260000|2021-11-04 16:11:00|206291.8|206141.8|206279.2|206129.2|206302.1|206152.1|206273.2|206123.2|34
1636042270000|2021-11-04 16:11:10|206277.2|206127.2|206275.9|206125.9|206280.3|206130.3|206270.2|206120.2|31
1636042280000|2021-11-04 16:11:20|206275.7|206125.7|206272.5|206122.5|206277.4|206127.4|206271.1|206121.1|33
1636042290000|2021-11-04 16:11:30|206272.7|206122.7|206269.6|206119.6|206272.7|206122.7|206267.7|206117.7|28
1636042300000|2021-11-04 16:11:40|206269.8|206119.8|206263.2|206113.2|206269.8|206119.8|206260.3|206110.3|29
1636042310000|2021-11-04 16:11:50|206263.9|206113.9|206258.6|206108.6|206266.6|206116.6|206258.6|206108.6|25
1636042320000|2021-11-04 16:12:00|206252.1|206102.1|206264.7|206114.7|206269|206119|206251.6|206101.6|28
1636042330000|2021-11-04 16:12:10|206264.6|206114.6|206279.7|206129.7|206283.1|206133.1|206263.9|206113.9|34
1636042340000|2021-11-04 16:12:20|206279|206129|206274.3|206124.3|206281.3|206131.3|206274.3|206124.3|28
1636042350000|2021-11-04 16:12:30|206274.4|206124.4|206275.3|206125.3|206276.5|206126.5|206270.4|206120.4|24
1636042360000|2021-11-04 16:12:40|206274.7|206124.7|206271.6|206121.6|206276.3|206126.3|206270.2|206120.2|31
1636042370000|2021-11-04 16:12:50|206271.9|206121.9|206278|206128|206278.6|206128.6|206271.2|206121.2|24
1636042380000|2021-11-04 16:13:00|206276.8|206126.8|206276.5|206126.5|206280.1|206130.1|206270.5|206120.5|32
1636042390000|2021-11-04 16:13:10|206273.7|206123.7|206277.1|206127.1|206280.8|206130.8|206272.7|206122.7|24
1636042400000|2021-11-04 16:13:20|206278.7|206128.7|206315|206165|206315.8|206165.8|206276.5|206126.5|29
1636042410000|2021-11-04 16:13:30|206314.9|206164.9|206318|206168|206318|206168|206313.8|206163.8|18
1636042420000|2021-11-04 16:13:40|206318.1|206168.1|206319.2|206169.2|206320.8|206170.8|206314.9|206164.9|20
1636042430000|2021-11-04 16:13:50|206317.7|206167.7|206318.1|206168.1|206324.3|206174.3|206314|206164|30
1636042440000|2021-11-04 16:14:00|206316.9|206166.9|206317.5|206167.5|206318.4|206168.4|206312.1|206162.1|30
1636042450000|2021-11-04 16:14:10|206316.4|206166.4|206315.9|206165.9|206317.5|206167.5|206314.4|206164.4|22
1636042460000|2021-11-04 16:14:20|206316.2|206166.2|206318.4|206168.4|206319|206169|206314.8|206164.8|22
1636042470000|2021-11-04 16:14:30|206317.5|206167.5|206313.9|206163.9|206317.6|206167.6|206313.9|206163.9|18
1636042480000|2021-11-04 16:14:40|206313.7|206163.7|206313.9|206163.9|206318.1|206168.1|206313.3|206163.3|17
1636042490000|2021-11-04 16:14:50|206315.2|206165.2|206316.2|206166.2|206317.1|206167.1|206313.5|206163.5|14
1636042500000|2021-11-04 16:15:00|206315.4|206165.4|206304.7|206154.7|206317.8|206167.8|206300.5|206150.5|24
1636042510000|2021-11-04 16:15:10|206302.9|206152.9|206304.2|206154.2|206307.1|206157.1|206302.9|206152.9|24
1636042520000|2021-11-04 16:15:20|206304.7|206154.7|206303.7|206153.7|206306.7|206156.7|206302.8|206152.8|21
1636042530000|2021-11-04 16:15:30|206304.4|206154.4|206286.2|206136.2|206305.5|206155.5|206283.4|206133.4|17
1636042540000|2021-11-04 16:15:40|206284.4|206134.4|206270.5|206120.5|206286.1|206136.1|206267.7|206117.7|31
1636042550000|2021-11-04 16:15:50|206271.2|206121.2|206273.9|206123.9|206275.4|206125.4|206270.1|206120.1|27
1636042560000|2021-11-04 16:16:00|206275.1|206125.1|206275.4|206125.4|206277.5|206127.5|206273.5|206123.5|26
1636042570000|2021-11-04 16:16:10|206275|206125|206275.8|206125.8|206283.2|206133.2|206274.5|206124.5|30
1636042580000|2021-11-04 16:16:20|206276.6|206126.6|206286.2|206136.2|206290.5|206140.5|206276|206126|28
1636042590000|2021-11-04 16:16:30|206285.6|206135.6|206289.6|206139.6|206290.2|206140.2|206285.6|206135.6|20
1636042600000|2021-11-04 16:16:40|206289.3|206139.3|206288.2|206138.2|206289.3|206139.3|206285.5|206135.5|26
1636042610000|2021-11-04 16:16:50|206289|206139|206288.6|206138.6|206289.8|206139.8|206286.9|206136.9|14
1636042620000|2021-11-04 16:17:00|206288.9|206138.9|206289.5|206139.5|206290.3|206140.3|206287.9|206137.9|12
1636042630000|2021-11-04 16:17:10|206289.6|206139.6|206308.3|206158.3|206309.7|206159.7|206289.1|206139.1|28
1636042640000|2021-11-04 16:17:20|206307.3|206157.3|206304.5|206154.5|206307.3|206157.3|206300.2|206150.2|21
1636042650000|2021-11-04 16:17:30|206304|206154|206308.8|206158.8|206309.9|206159.9|206304|206154|24
1636042660000|2021-11-04 16:17:40|206308.9|206158.9|206312.5|206162.5|206313.6|206163.6|206308.6|206158.6|17
1636042670000|2021-11-04 16:17:50|206313.3|206163.3|206310.8|206160.8|206313.5|206163.5|206309.2|206159.2|15
1636042680000|2021-11-04 16:18:00|206310.9|206160.9|206309.1|206159.1|206311.4|206161.4|206308.1|206158.1|20
1636042690000|2021-11-04 16:18:10|206309.6|206159.6|206312.3|206162.3|206312.3|206162.3|206308.8|206158.8|18
1636042700000|2021-11-04 16:18:20|206311.8|206161.8|206310.8|206160.8|206311.8|206161.8|206303.3|206153.3|21
1636042710000|2021-11-04 16:18:30|206308.9|206158.9|206307.6|206157.6|206308.9|206158.9|206304.6|206154.6|16
1636042720000|2021-11-04 16:18:40|206307.7|206157.7|206305.3|206155.3|206307.7|206157.7|206303.5|206153.5|14
1636042730000|2021-11-04 16:18:50|206308.2|206158.2|206313.8|206163.8|206317.1|206167.1|206308.2|206158.2|23
1636042740000|2021-11-04 16:19:00|206313.1|206163.1|206322.5|206172.5|206325.6|206175.6|206313.1|206163.1|21
1636042750000|2021-11-04 16:19:10|206323.7|206173.7|206314.5|206164.5|206323.7|206173.7|206306.9|206156.9|24
1636042760000|2021-11-04 16:19:20|206313.5|206163.5|206313.2|206163.2|206316.9|206166.9|206311.8|206161.8|24
1636042770000|2021-11-04 16:19:30|206313.3|206163.3|206310.3|206160.3|206313.3|206163.3|206309.8|206159.8|16
1636042780000|2021-11-04 16:19:40|206309.4|206159.4|206299.8|206149.8|206309.4|206159.4|206299.3|206149.3|20
1636042790000|2021-11-04 16:19:50|206301.3|206151.3|206291.9|206141.9|206301.6|206151.6|206283.6|206133.6|23
1636042800000|2021-11-04 16:20:00|206293.4|206143.4|206286.6|206136.6|206293.4|206143.4|206278.4|206128.4|27
1636042810000|2021-11-04 16:20:10|206286.3|206136.3|206294.5|206144.5|206295.9|206145.9|206286.3|206136.3|24
1636042820000|2021-11-04 16:20:20|206293.9|206143.9|206292.6|206142.6|206294|206144|206290.6|206140.6|23
1636042830000|2021-11-04 16:20:30|206292.4|206142.4|206295.5|206145.5|206296.4|206146.4|206291.3|206141.3|18
1636042840000|2021-11-04 16:20:40|206295.6|206145.6|206298.2|206148.2|206298.2|206148.2|206294.8|206144.8|14
1636042850000|2021-11-04 16:20:50|206296.9|206146.9|206288.2|206138.2|206298.2|206148.2|206287.9|206137.9|17
1636042860000|2021-11-04 16:21:00|206289|206139|206289.5|206139.5|206290.7|206140.7|206287.9|206137.9|19
1636042870000|2021-11-04 16:21:10|206288.2|206138.2|206292.3|206142.3|206293.6|206143.6|206288|206138|25
1636042880000|2021-11-04 16:21:20|206292.2|206142.2|206306.3|206156.3|206306.8|206156.8|206289.7|206139.7|20
1636042890000|2021-11-04 16:21:30|206307.8|206157.8|206302.6|206152.6|206307.8|206157.8|206302.2|206152.2|26
1636042900000|2021-11-04 16:21:40|206303.9|206153.9|206301.5|206151.5|206305|206155|206301.1|206151.1|24
1636042910000|2021-11-04 16:21:50|206302.6|206152.6|206300.4|206150.4|206302.7|206152.7|206299.9|206149.9|25
1636042920000|2021-11-04 16:22:00|206300.2|206150.2|206302.7|206152.7|206306.4|206156.4|206299.4|206149.4|25
1636042930000|2021-11-04 16:22:10|206303.2|206153.2|206302.9|206152.9|206304.2|206154.2|206302.9|206152.9|14
1636042940000|2021-11-04 16:22:20|206303.1|206153.1|206304.7|206154.7|206309.9|206159.9|206302.3|206152.3|22
1636042950000|2021-11-04 16:22:30|206304.5|206154.5|206302.5|206152.5|206305.5|206155.5|206302.5|206152.5|15
1636042960000|2021-11-04 16:22:40|206302.6|206152.6|206306|206156|206306.9|206156.9|206302.4|206152.4|24
1636042970000|2021-11-04 16:22:50|206306.2|206156.2|206305.8|206155.8|206309.5|206159.5|206301.9|206151.9|31
1636042980000|2021-11-04 16:23:00|206307|206157|206308|206158|206308.5|206158.5|206303.7|206153.7|24
1636042990000|2021-11-04 16:23:10|206333.3|206183.3|206395.3|206245.3|206399.3|206249.3|206333.3|206183.3|34
1636043000000|2021-11-04 16:23:20|206393|206243|206397.3|206247.3|206401.3|206251.3|206393|206243|24
1636043010000|2021-11-04 16:23:30|206397.1|206247.1|206399.6|206249.6|206403|206253|206397.1|206247.1|28
1636043020000|2021-11-04 16:23:40|206399.9|206249.9|206397.7|206247.7|206399.9|206249.9|206391.3|206241.3|24
1636043030000|2021-11-04 16:23:50|206398.4|206248.4|206396|206246|206398.4|206248.4|206394.4|206244.4|19
1636043040000|2021-11-04 16:24:00|206396.1|206246.1|206396.8|206246.8|206397.7|206247.7|206393.9|206243.9|22
1636043050000|2021-11-04 16:24:10|206396.7|206246.7|206401|206251|206401|206251|206393.9|206243.9|21
1636043060000|2021-11-04 16:24:20|206400.7|206250.7|206401.3|206251.3|206401.3|206251.3|206399.6|206249.6|16
1636043070000|2021-11-04 16:24:30|206401.1|206251.1|206399.1|206249.1|206401.1|206251.1|206397.4|206247.4|17
1636043080000|2021-11-04 16:24:40|206399.3|206249.3|206419.5|206269.5|206424.4|206274.4|206399.3|206249.3|24
1636043090000|2021-11-04 16:24:50|206420.5|206270.5|206427.8|206277.8|206429.1|206279.1|206420.5|206270.5|20
1636043100000|2021-11-04 16:25:00|206429|206279|206436.5|206286.5|206441.4|206291.4|206427.8|206277.8|30
1636043110000|2021-11-04 16:25:10|206437.4|206287.4|206439.2|206289.2|206441.8|206291.8|206436|206286|19
1636043120000|2021-11-04 16:25:20|206439|206289|206436.4|206286.4|206439|206289|206436.2|206286.2|14
1636043130000|2021-11-04 16:25:30|206436.2|206286.2|206439.4|206289.4|206440.3|206290.3|206436.2|206286.2|25
1636043140000|2021-11-04 16:25:40|206438.8|206288.8|206439|206289|206440.9|206290.9|206438.5|206288.5|18
1636043150000|2021-11-04 16:25:50|206439.9|206289.9|206431.5|206281.5|206440.5|206290.5|206431.5|206281.5|21
1636043160000|2021-11-04 16:26:00|206431.1|206281.1|206430.5|206280.5|206431.9|206281.9|206429.5|206279.5|22
1636043170000|2021-11-04 16:26:10|206430.7|206280.7|206432.6|206282.6|206434|206284|206430|206280|22
1636043180000|2021-11-04 16:26:20|206432.7|206282.7|206427.9|206277.9|206432.7|206282.7|206427.4|206277.4|17
1636043190000|2021-11-04 16:26:30|206428.1|206278.1|206427.4|206277.4|206429.5|206279.5|206426.4|206276.4|29
1636043200000|2021-11-04 16:26:40|206427.6|206277.6|206430.8|206280.8|206431.1|206281.1|206426.6|206276.6|25
1636043210000|2021-11-04 16:26:50|206430.9|206280.9|206435.9|206285.9|206435.9|206285.9|206430.9|206280.9|10
1636043220000|2021-11-04 16:27:00|206435.7|206285.7|206431.9|206281.9|206435.7|206285.7|206431.4|206281.4|14
1636043230000|2021-11-04 16:27:10|206432.2|206282.2|206426.1|206276.1|206435.4|206285.4|206422.4|206272.4|17
1636043240000|2021-11-04 16:27:20|206424|206274|206425.2|206275.2|206427.5|206277.5|206422.7|206272.7|25
1636043250000|2021-11-04 16:27:30|206426.2|206276.2|206432.4|206282.4|206436|206286|206425.4|206275.4|29
1636043260000|2021-11-04 16:27:40|206433.5|206283.5|206435.4|206285.4|206440.9|206290.9|206433.5|206283.5|25
1636043270000|2021-11-04 16:27:50|206435.3|206285.3|206434.1|206284.1|206436.3|206286.3|206434.1|206284.1|14
1636043280000|2021-11-04 16:28:00|206436.1|206286.1|206440.5|206290.5|206442.4|206292.4|206436.1|206286.1|21
1636043290000|2021-11-04 16:28:10|206440.2|206290.2|206439.7|206289.7|206441.6|206291.6|206438.6|206288.6|14
1636043300000|2021-11-04 16:28:20|206439.2|206289.2|206398.6|206248.6|206439.2|206289.2|206396.6|206246.6|24
1636043310000|2021-11-04 16:28:30|206398.3|206248.3|206392.2|206242.2|206398.5|206248.5|206391.3|206241.3|25
1636043320000|2021-11-04 16:28:40|206390.8|206240.8|206387.8|206237.8|206391.7|206241.7|206384.7|206234.7|22
1636043330000|2021-11-04 16:28:50|206387.3|206237.3|206405.3|206255.3|206406.2|206256.2|206387.3|206237.3|25
1636043340000|2021-11-04 16:29:00|206405.4|206255.4|206403.4|206253.4|206407.7|206257.7|206403.4|206253.4|23
1636043350000|2021-11-04 16:29:10|206403.3|206253.3|206365.5|206215.5|206414.8|206264.8|206355.7|206205.7|25
1636043360000|2021-11-04 16:29:20|206368.6|206218.6|206362.8|206212.8|206369.6|206219.6|206362.1|206212.1|30
1636043370000|2021-11-04 16:29:30|206364.5|206214.5|206342.1|206192.1|206365.1|206215.1|206338.4|206188.4|32
1636043380000|2021-11-04 16:29:40|206342.3|206192.3|206348.8|206198.8|206349.2|206199.2|206339|206189|30
1636043390000|2021-11-04 16:29:50|206349|206199|206339.1|206189.1|206351.6|206201.6|206337.7|206187.7|21
1636043400000|2021-11-04 16:30:00|206339|206189|206339.6|206189.6|206342.2|206192.2|206336.9|206186.9|15
1636043410000|2021-11-04 16:30:10|206339.4|206189.4|206338|206188|206340.3|206190.3|206335.8|206185.8|11
1636043420000|2021-11-04 16:30:20|206339|206189|206343.8|206193.8|206344.1|206194.1|206337.3|206187.3|18
1636043430000|2021-11-04 16:30:30|206343.6|206193.6|206342.5|206192.5|206343.6|206193.6|206338.2|206188.2|22
1636043440000|2021-11-04 16:30:40|206342.6|206192.6|206375|206225|206376.5|206226.5|206340.8|206190.8|25
1636043450000|2021-11-04 16:30:50|206374.5|206224.5|206380.3|206230.3|206383.9|206233.9|206374.5|206224.5|31
1636043460000|2021-11-04 16:31:00|206380.2|206230.2|206379|206229|206380.3|206230.3|206377.2|206227.2|22
1636043470000|2021-11-04 16:31:10|206378.1|206228.1|206379.7|206229.7|206380.7|206230.7|206377.1|206227.1|25
1636043480000|2021-11-04 16:31:20|206379.3|206229.3|206384.5|206234.5|206387.8|206237.8|206379.3|206229.3|21
1636043490000|2021-11-04 16:31:30|206385.2|206235.2|206346.9|206196.9|206385.6|206235.6|206342.8|206192.8|24
1636043500000|2021-11-04 16:31:40|206347.9|206197.9|206346.1|206196.1|206350.8|206200.8|206343|206193|22
1636043510000|2021-11-04 16:31:50|206346.4|206196.4|206346.3|206196.3|206347.2|206197.2|206342.5|206192.5|21
1636043520000|2021-11-04 16:32:00|206347.3|206197.3|206347.5|206197.5|206352|206202|206347.3|206197.3|27
1636043530000|2021-11-04 16:32:10|206348|206198|206349.1|206199.1|206350.1|206200.1|206345.7|206195.7|27
1636043540000|2021-11-04 16:32:20|206349.3|206199.3|206349.3|206199.3|206351.3|206201.3|206347.1|206197.1|23
1636043550000|2021-11-04 16:32:30|206348.7|206198.7|206352.5|206202.5|206352.8|206202.8|206345.6|206195.6|22
1636043560000|2021-11-04 16:32:40|206352.8|206202.8|206385.2|206235.2|206387.2|206237.2|206347.8|206197.8|30
1636043570000|2021-11-04 16:32:50|206384.5|206234.5|206386.3|206236.3|206390.9|206240.9|206384.2|206234.2|28
1636043580000|2021-11-04 16:33:00|206386.7|206236.7|206380.7|206230.7|206387.3|206237.3|206378.9|206228.9|29
1636043590000|2021-11-04 16:33:10|206381.3|206231.3|206343|206193|206381.3|206231.3|206342.1|206192.1|33
1636043600000|2021-11-04 16:33:20|206343.5|206193.5|206347.1|206197.1|206350|206200|206342.7|206192.7|31
1636043610000|2021-11-04 16:33:30|206347.2|206197.2|206358.6|206208.6|206369.8|206219.8|206343.5|206193.5|26
1636043620000|2021-11-04 16:33:40|206358.1|206208.1|206356.9|206206.9|206358.1|206208.1|206356.7|206206.7|20
1636043630000|2021-11-04 16:33:50|206357.1|206207.1|206385.9|206235.9|206388.7|206238.7|206351.8|206201.8|34
1636043640000|2021-11-04 16:34:00|206390|206240|206430.4|206280.4|206432.5|206282.5|206390|206240|30
1636043650000|2021-11-04 16:34:10|206430.3|206280.3|206433.6|206283.6|206434.1|206284.1|206423.1|206273.1|33
1636043660000|2021-11-04 16:34:20|206433.2|206283.2|206428.7|206278.7|206437.4|206287.4|206420|206270|25
1636043670000|2021-11-04 16:34:30|206429.6|206279.6|206422.9|206272.9|206431.7|206281.7|206422.9|206272.9|28
1636043680000|2021-11-04 16:34:40|206423.1|206273.1|206435.1|206285.1|206437.4|206287.4|206420.4|206270.4|29
1636043690000|2021-11-04 16:34:50|206431.8|206281.8|206431.4|206281.4|206433.8|206283.8|206428.4|206278.4|24
1636043700000|2021-11-04 16:35:00|206431.2|206281.2|206412.1|206262.1|206433.7|206283.7|206410.3|206260.3|31
1636043710000|2021-11-04 16:35:10|206411.5|206261.5|206412.9|206262.9|206417.6|206267.6|206411|206261|21
1636043720000|2021-11-04 16:35:20|206413.2|206263.2|206422.7|206272.7|206436.2|206286.2|206412.6|206262.6|20
1636043730000|2021-11-04 16:35:30|206424.7|206274.7|206420.6|206270.6|206426.2|206276.2|206420.6|206270.6|33
1636043740000|2021-11-04 16:35:40|206420.2|206270.2|206412.4|206262.4|206421.1|206271.1|206412.4|206262.4|22
1636043750000|2021-11-04 16:35:50|206411.9|206261.9|206408.6|206258.6|206411.9|206261.9|206403.7|206253.7|23
1636043760000|2021-11-04 16:36:00|206408.2|206258.2|206405.6|206255.6|206409.6|206259.6|206405.6|206255.6|23
1636043770000|2021-11-04 16:36:10|206405.4|206255.4|206383.9|206233.9|206407|206257|206383.9|206233.9|24
1636043780000|2021-11-04 16:36:20|206384.8|206234.8|206379.6|206229.6|206384.8|206234.8|206379.6|206229.6|27
1636043790000|2021-11-04 16:36:30|206379.9|206229.9|206346.6|206196.6|206379.9|206229.9|206345.9|206195.9|25
1636043800000|2021-11-04 16:36:40|206346.2|206196.2|206343.7|206193.7|206347.9|206197.9|206340.4|206190.4|19
1636043810000|2021-11-04 16:36:50|206340.7|206190.7|206338.6|206188.6|206341.9|206191.9|206333.7|206183.7|26
1636043820000|2021-11-04 16:37:00|206339|206189|206345.7|206195.7|206361.6|206211.6|206339|206189|27
1636043830000|2021-11-04 16:37:10|206347.8|206197.8|206350.2|206200.2|206350.6|206200.6|206342.4|206192.4|27
1636043840000|2021-11-04 16:37:20|206349.5|206199.5|206342.5|206192.5|206350.9|206200.9|206342.5|206192.5|24
1636043850000|2021-11-04 16:37:30|206342.2|206192.2|206339.7|206189.7|206347.2|206197.2|206338.4|206188.4|21
1636043860000|2021-11-04 16:37:40|206338.7|206188.7|206344.1|206194.1|206345.9|206195.9|206338.6|206188.6|22
1636043870000|2021-11-04 16:37:50|206343.1|206193.1|206358.2|206208.2|206361.1|206211.1|206338.1|206188.1|27
1636043880000|2021-11-04 16:38:00|206362.3|206212.3|206428.4|206278.4|206428.4|206278.4|206358.7|206208.7|32
1636043890000|2021-11-04 16:38:10|206427.5|206277.5|206429.2|206279.2|206430.7|206280.7|206422.2|206272.2|25
1636043900000|2021-11-04 16:38:20|206429.4|206279.4|206438.7|206288.7|206442.3|206292.3|206429.2|206279.2|30
1636043910000|2021-11-04 16:38:30|206438.8|206288.8|206442.4|206292.4|206447.9|206297.9|206436.4|206286.4|37
1636043920000|2021-11-04 16:38:40|206442|206292|206443.2|206293.2|206447|206297|206439.4|206289.4|36
1636043930000|2021-11-04 16:38:50|206443|206293|206442.3|206292.3|206443|206293|206440.9|206290.9|32
1636043940000|2021-11-04 16:39:00|206442.2|206292.2|206467.4|206317.4|206472.6|206322.6|206442.2|206292.2|28
1636043950000|2021-11-04 16:39:10|206468.2|206318.2|206465.9|206315.9|206472.5|206322.5|206464.3|206314.3|34
1636043960000|2021-11-04 16:39:20|206466.7|206316.7|206513.5|206363.5|206513.5|206363.5|206466.3|206316.3|30
1636043970000|2021-11-04 16:39:30|206512.5|206362.5|206546.8|206396.8|206547.6|206397.6|206506.4|206356.4|31
1636043980000|2021-11-04 16:39:40|206545.1|206395.1|206545.7|206395.7|206550.6|206400.6|206540.9|206390.9|23
1636043990000|2021-11-04 16:39:50|206546.4|206396.4|206556|206406|206563.3|206413.3|206544.7|206394.7|24
1636044000000|2021-11-04 16:40:00|206555.5|206405.5|206567.7|206417.7|206567.7|206417.7|206555.5|206405.5|26
1636044010000|2021-11-04 16:40:10|206563.5|206413.5|206568.9|206418.9|206568.9|206418.9|206563.5|206413.5|37
1636044020000|2021-11-04 16:40:20|206568.7|206418.7|206566|206416|206570.2|206420.2|206561.6|206411.6|29
1636044030000|2021-11-04 16:40:30|206565.6|206415.6|206563|206413|206567.2|206417.2|206561.4|206411.4|29
1636044040000|2021-11-04 16:40:40|206563.4|206413.4|206563.1|206413.1|206565.7|206415.7|206559.3|206409.3|25
1636044050000|2021-11-04 16:40:50|206563.3|206413.3|206556.9|206406.9|206563.3|206413.3|206556.9|206406.9|31
1636044060000|2021-11-04 16:41:00|206558.4|206408.4|206553.6|206403.6|206562.6|206412.6|206548|206398|29
1636044070000|2021-11-04 16:41:10|206552.4|206402.4|206549.9|206399.9|206555.2|206405.2|206549.7|206399.7|26
1636044080000|2021-11-04 16:41:20|206555.2|206405.2|206552.5|206402.5|206555.2|206405.2|206547.9|206397.9|23
1636044090000|2021-11-04 16:41:30|206552.6|206402.6|206553.9|206403.9|206555.9|206405.9|206552.6|206402.6|17
1636044100000|2021-11-04 16:41:40|206552.8|206402.8|206554.2|206404.2|206555.3|206405.3|206551.3|206401.3|22
1636044110000|2021-11-04 16:41:50|206553.8|206403.8|206550.3|206400.3|206553.8|206403.8|206548.9|206398.9|22
1636044120000|2021-11-04 16:42:00|206549.2|206399.2|206547.5|206397.5|206549.8|206399.8|206545.7|206395.7|18
1636044130000|2021-11-04 16:42:10|206547.6|206397.6|206552.1|206402.1|206552.1|206402.1|206547.6|206397.6|22
1636044140000|2021-11-04 16:42:20|206551.8|206401.8|206551|206401|206554.4|206404.4|206549.5|206399.5|21
1636044150000|2021-11-04 16:42:30|206550.5|206400.5|206550.5|206400.5|206551.9|206401.9|206547.7|206397.7|26
1636044160000|2021-11-04 16:42:40|206550.3|206400.3|206554.2|206404.2|206554.2|206404.2|206545.5|206395.5|24
1636044170000|2021-11-04 16:42:50|206554.7|206404.7|206552.2|206402.2|206559.7|206409.7|206552.2|206402.2|29
1636044180000|2021-11-04 16:43:00|206551.5|206401.5|206552.7|206402.7|206553.2|206403.2|206548.7|206398.7|25
1636044190000|2021-11-04 16:43:10|206551|206401|206552|206402|206552.1|206402.1|206550.7|206400.7|14
1636044200000|2021-11-04 16:43:20|206551.6|206401.6|206553.3|206403.3|206553.3|206403.3|206551.2|206401.2|15
1636044210000|2021-11-04 16:43:30|206552.6|206402.6|206552.2|206402.2|206558.2|206408.2|206552.2|206402.2|17
1636044220000|2021-11-04 16:43:40|206552|206402|206554.6|206404.6|206557.7|206407.7|206552|206402|16
1636044230000|2021-11-04 16:43:50|206556.4|206406.4|206554.3|206404.3|206557.1|206407.1|206553.3|206403.3|15
1636044240000|2021-11-04 16:44:00|206552.2|206402.2|206550.4|206400.4|206552.7|206402.7|206550.3|206400.3|25
1636044250000|2021-11-04 16:44:10|206550.2|206400.2|206552.7|206402.7|206554.7|206404.7|206550.2|206400.2|13
1636044260000|2021-11-04 16:44:20|206557.5|206407.5|206556.1|206406.1|206559.3|206409.3|206555.8|206405.8|23
1636044270000|2021-11-04 16:44:30|206555.7|206405.7|206554.7|206404.7|206556.1|206406.1|206554|206404|15
1636044280000|2021-11-04 16:44:40|206554.3|206404.3|206547.5|206397.5|206554.3|206404.3|206546|206396|22
1636044290000|2021-11-04 16:44:50|206547.7|206397.7|206544|206394|206548.3|206398.3|206541.9|206391.9|24
1636044300000|2021-11-04 16:45:00|206543.9|206393.9|206518.1|206368.1|206543.9|206393.9|206515.4|206365.4|28
1636044310000|2021-11-04 16:45:10|206515.6|206365.6|206514.5|206364.5|206519.2|206369.2|206514.5|206364.5|23
1636044320000|2021-11-04 16:45:20|206515.3|206365.3|206464.5|206314.5|206518.9|206368.9|206460.6|206310.6|24
1636044330000|2021-11-04 16:45:30|206466.2|206316.2|206470.1|206320.1|206471.5|206321.5|206465|206315|31
1636044340000|2021-11-04 16:45:40|206470|206320|206429.3|206279.3|206470.1|206320.1|206424|206274|30
1636044350000|2021-11-04 16:45:50|206432|206282|206432.7|206282.7|206435.4|206285.4|206431.1|206281.1|27
1636044360000|2021-11-04 16:46:00|206435.2|206285.2|206452.2|206302.2|206458|206308|206431.9|206281.9|28
1636044370000|2021-11-04 16:46:10|206451.3|206301.3|206450.5|206300.5|206458.6|206308.6|206449.7|206299.7|31
1636044380000|2021-11-04 16:46:20|206450.6|206300.6|206471.5|206321.5|206474.5|206324.5|206449.6|206299.6|28
1636044390000|2021-11-04 16:46:30|206473.3|206323.3|206467.7|206317.7|206476.3|206326.3|206467.7|206317.7|28
1636044400000|2021-11-04 16:46:40|206467.1|206317.1|206459.2|206309.2|206467.5|206317.5|206455.7|206305.7|30
1636044410000|2021-11-04 16:46:50|206459.3|206309.3|206455.8|206305.8|206462.4|206312.4|206454.4|206304.4|31
1636044420000|2021-11-04 16:47:00|206455.2|206305.2|206429.1|206279.1|206455.7|206305.7|206423.5|206273.5|34
1636044430000|2021-11-04 16:47:10|206431.7|206281.7|206440.3|206290.3|206440.3|206290.3|206429.6|206279.6|24
1636044440000|2021-11-04 16:47:20|206439.7|206289.7|206434.6|206284.6|206443.2|206293.2|206426.3|206276.3|28
1636044450000|2021-11-04 16:47:30|206434.5|206284.5|206439.5|206289.5|206441.1|206291.1|206433.1|206283.1|29
1636044460000|2021-11-04 16:47:40|206442.6|206292.6|206439.7|206289.7|206442.6|206292.6|206436.6|206286.6|30
1636044470000|2021-11-04 16:47:50|206440|206290|206439.4|206289.4|206441.1|206291.1|206437.6|206287.6|24
1636044480000|2021-11-04 16:48:00|206440.8|206290.8|206444.1|206294.1|206444.7|206294.7|206440.3|206290.3|25
1636044490000|2021-11-04 16:48:10|206443.9|206293.9|206440|206290|206444.3|206294.3|206439.5|206289.5|20
1636044500000|2021-11-04 16:48:20|206440.3|206290.3|206439|206289|206443.7|206293.7|206439|206289|21
1636044510000|2021-11-04 16:48:30|206438.7|206288.7|206430.8|206280.8|206438.7|206288.7|206429.5|206279.5|25
1636044520000|2021-11-04 16:48:40|206430.9|206280.9|206431.5|206281.5|206436.2|206286.2|206430.9|206280.9|15
1636044530000|2021-11-04 16:48:50|206434.5|206284.5|206430.6|206280.6|206434.7|206284.7|206428.9|206278.9|22
1636044540000|2021-11-04 16:49:00|206430.5|206280.5|206435.3|206285.3|206436.1|206286.1|206429.9|206279.9|24
1636044550000|2021-11-04 16:49:10|206434.8|206284.8|206425.9|206275.9|206435.7|206285.7|206425.9|206275.9|11
1636044560000|2021-11-04 16:49:20|206427.8|206277.8|206424.4|206274.4|206431.4|206281.4|206423.8|206273.8|27
1636044570000|2021-11-04 16:49:30|206425.6|206275.6|206425.9|206275.9|206426.2|206276.2|206420.8|206270.8|32
1636044580000|2021-11-04 16:49:40|206427.8|206277.8|206429.2|206279.2|206433.9|206283.9|206420.1|206270.1|28
1636044590000|2021-11-04 16:49:50|206427|206277|206425.7|206275.7|206431.6|206281.6|206424.4|206274.4|33
1636044600000|2021-11-04 16:50:00|206425.9|206275.9|206376.6|206226.6|206425.9|206275.9|206371.9|206221.9|32
1636044610000|2021-11-04 16:50:10|206379.6|206229.6|206309.5|206159.5|206387.9|206237.9|206306.6|206156.6|31
1636044620000|2021-11-04 16:50:20|206305.8|206155.8|206307.9|206157.9|206309.8|206159.8|206302.1|206152.1|28
1636044630000|2021-11-04 16:50:30|206306.8|206156.8|206307|206157|206309.8|206159.8|206303.6|206153.6|14
1636044640000|2021-11-04 16:50:40|206307.6|206157.6|206305.8|206155.8|206307.9|206157.9|206304.2|206154.2|18
1636044650000|2021-11-04 16:50:50|206306.3|206156.3|206301.3|206151.3|206308.2|206158.2|206288.5|206138.5|28
1636044660000|2021-11-04 16:51:00|206302.5|206152.5|206269.9|206119.9|206302.6|206152.6|206269.5|206119.5|29
1636044670000|2021-11-04 16:51:10|206270.5|206120.5|206262.4|206112.4|206288.1|206138.1|206257.9|206107.9|27
1636044680000|2021-11-04 16:51:20|206262.9|206112.9|206245.5|206095.5|206263.1|206113.1|206244.5|206094.5|29
1636044690000|2021-11-04 16:51:30|206245|206095|206257.5|206107.5|206257.5|206107.5|206243.2|206093.2|20
1636044700000|2021-11-04 16:51:40|206250.6|206100.6|206245.3|206095.3|206250.6|206100.6|206242.4|206092.4|23
1636044710000|2021-11-04 16:51:50|206251.6|206101.6|206254.3|206104.3|206254.3|206104.3|206245|206095|24
1636044720000|2021-11-04 16:52:00|206254.5|206104.5|206248.7|206098.7|206254.5|206104.5|206248.1|206098.1|25
1636044730000|2021-11-04 16:52:10|206248.3|206098.3|206221.8|206071.8|206248.3|206098.3|206213.8|206063.8|23
1636044740000|2021-11-04 16:52:20|206221.9|206071.9|206226.6|206076.6|206227.2|206077.2|206216.5|206066.5|36
1636044750000|2021-11-04 16:52:30|206219.6|206069.6|206244.4|206094.4|206244.4|206094.4|206219.6|206069.6|33
1636044760000|2021-11-04 16:52:40|206244.5|206094.5|206246|206096|206249.9|206099.9|206243.8|206093.8|28
1636044770000|2021-11-04 16:52:50|206242.9|206092.9|206241.8|206091.8|206247.6|206097.6|206241.8|206091.8|24
1636044780000|2021-11-04 16:53:00|206236.6|206086.6|206243.7|206093.7|206250.2|206100.2|206236.6|206086.6|22
1636044790000|2021-11-04 16:53:10|206246.1|206096.1|206248|206098|206250.3|206100.3|206244.9|206094.9|28
1636044800000|2021-11-04 16:53:20|206248.4|206098.4|206250.6|206100.6|206254|206104|206247|206097|27
1636044810000|2021-11-04 16:53:30|206250|206100|206252.1|206102.1|206259.5|206109.5|206250|206100|23
1636044820000|2021-11-04 16:53:40|206252|206102|206251.8|206101.8|206254.4|206104.4|206251.4|206101.4|26
1636044830000|2021-11-04 16:53:50|206252.1|206102.1|206251.4|206101.4|206253.7|206103.7|206251.1|206101.1|28
1636044840000|2021-11-04 16:54:00|206253.1|206103.1|206252.6|206102.6|206253.1|206103.1|206250.8|206100.8|15
1636044850000|2021-11-04 16:54:10|206252.3|206102.3|206254.8|206104.8|206256.4|206106.4|206252.3|206102.3|17
1636044860000|2021-11-04 16:54:20|206254.1|206104.1|206251.7|206101.7|206254.1|206104.1|206249.7|206099.7|24
1636044870000|2021-11-04 16:54:30|206252.2|206102.2|206248.9|206098.9|206253.3|206103.3|206248.9|206098.9|19
1636044880000|2021-11-04 16:54:40|206249.1|206099.1|206245.1|206095.1|206252.6|206102.6|206245.1|206095.1|28
1636044890000|2021-11-04 16:54:50|206245.2|206095.2|206252.4|206102.4|206252.4|206102.4|206242.3|206092.3|22
1636044900000|2021-11-04 16:55:00|206251|206101|206246.5|206096.5|206251.7|206101.7|206245.4|206095.4|21
1636044910000|2021-11-04 16:55:10|206246|206096|206244.6|206094.6|206248.4|206098.4|206244.6|206094.6|16
1636044920000|2021-11-04 16:55:20|206244.9|206094.9|206252.1|206102.1|206252.3|206102.3|206244.4|206094.4|25
1636044930000|2021-11-04 16:55:30|206252.7|206102.7|206254.9|206104.9|206255.5|206105.5|206252.7|206102.7|27
1636044940000|2021-11-04 16:55:40|206255.6|206105.6|206254|206104|206255.7|206105.7|206253.6|206103.6|20
1636044950000|2021-11-04 16:55:50|206254.4|206104.4|206282.8|206132.8|206283.2|206133.2|206253.5|206103.5|23
1636044960000|2021-11-04 16:56:00|206283.9|206133.9|206294.6|206144.6|206296.6|206146.6|206283.9|206133.9|32
1636044970000|2021-11-04 16:56:10|206294.1|206144.1|206272.9|206122.9|206294.1|206144.1|206271.1|206121.1|29
1636044980000|2021-11-04 16:56:20|206272.6|206122.6|206251.9|206101.9|206272.6|206122.6|206240.2|206090.2|31
1636044990000|2021-11-04 16:56:30|206252.2|206102.2|206249.2|206099.2|206254|206104|206247.5|206097.5|31
1636045000000|2021-11-04 16:56:40|206249|206099|206241.1|206091.1|206249|206099|206238.8|206088.8|25
1636045010000|2021-11-04 16:56:50|206242.7|206092.7|206209.7|206059.7|206245.3|206095.3|206206.2|206056.2|28
1636045020000|2021-11-04 16:57:00|206212.5|206062.5|206212.3|206062.3|206221.6|206071.6|206210.9|206060.9|29
1636045030000|2021-11-04 16:57:10|206213.5|206063.5|206207|206057|206214.7|206064.7|206202.9|206052.9|19
1636045040000|2021-11-04 16:57:20|206207.7|206057.7|206204.2|206054.2|206208|206058|206200.3|206050.3|22
1636045050000|2021-11-04 16:57:30|206203.4|206053.4|206203.7|206053.7|206205.1|206055.1|206194.8|206044.8|25
1636045060000|2021-11-04 16:57:40|206202.8|206052.8|206196.2|206046.2|206203.3|206053.3|206193.7|206043.7|28
1636045070000|2021-11-04 16:57:50|206196.3|206046.3|206199.5|206049.5|206203.4|206053.4|206193.9|206043.9|26
1636045080000|2021-11-04 16:58:00|206198.2|206048.2|206168.5|206018.5|206199.5|206062.7|206111.5|206010.5|30
1636045090000|2021-11-04 16:58:10|206168.1|206018.1|206175.1|206025.1|206178.4|206028.4|206166.8|206016.8|30
1636045100000|2021-11-04 16:58:20|206174.2|206024.2|206172.5|206022.5|206176.6|206026.6|206169.5|206019.5|26
1636045110000|2021-11-04 16:58:30|206173.3|206023.3|206169|206019|206176.8|206026.8|206165.1|206015.1|22
1636045120000|2021-11-04 16:58:40|206166.1|206016.1|206165.6|206015.6|206184.1|206034.1|206160|206010|27
1636045130000|2021-11-04 16:58:50|206164.9|206014.9|206165.3|206015.3|206169.7|206066.2|206114.9|206014.6|21
1636045140000|2021-11-04 16:59:00|206163.7|206013.7|206166.3|206016.3|206166.3|206016.3|206162.5|206012.5|18
1636045150000|2021-11-04 16:59:10|206162.3|206012.3|206168|206018|206168|206018|206162|206012|27
1636045160000|2021-11-04 16:59:20|206168.2|206018.2|206162.6|206012.6|206168.5|206018.5|206162.6|206012.6|24
1636045170000|2021-11-04 16:59:30|206162.9|206012.9|206174.9|206024.9|206175.7|206025.7|206162.9|206012.9|28
1636045180000|2021-11-04 16:59:40|206194.4|206044.4|206205.8|206055.8|206216|206066|206194.4|206044.4|29
1636045190000|2021-11-04 16:59:50|206206.1|206056.1|206205.9|206055.9|206208.3|206058.3|206205|206055|20
1636045200000|2021-11-04 17:00:00|206204.8|206054.8|206171.5|206021.5|206204.8|206054.8|206159|206009|27
1636045210000|2021-11-04 17:00:10|206171.4|206021.4|206181.7|206031.7|206181.7|206031.7|206169.6|206019.6|27
1636045220000|2021-11-04 17:00:20|206184.2|206034.2|206183.9|206033.9|206189.6|206039.6|206183.2|206033.2|17
1636045230000|2021-11-04 17:00:30|206186|206036|206186.7|206036.7|206186.7|206036.7|206183.9|206033.9|11
1636045240000|2021-11-04 17:00:40|206186.9|206036.9|206174.1|206024.1|206187.1|206037.1|206165.3|206015.3|27
1636045250000|2021-11-04 17:00:50|206174|206024|206184.4|206034.4|206188.8|206038.8|206173.6|206023.6|21
1636045260000|2021-11-04 17:01:00|206186.3|206036.3|206185|206035|206187.3|206037.3|206182.3|206032.3|21
1636045270000|2021-11-04 17:01:10|206184.6|206034.6|206185.2|206035.2|206186.9|206036.9|206184.1|206034.1|21
1636045280000|2021-11-04 17:01:20|206185.4|206035.4|206203|206053|206208|206058|206182.8|206032.8|31
1636045290000|2021-11-04 17:01:30|206202.9|206052.9|206205.3|206055.3|206206|206056|206200.3|206050.3|25
1636045300000|2021-11-04 17:01:40|206205.1|206055.1|206200.5|206050.5|206207.2|206057.2|206200.5|206050.5|24
1636045310000|2021-11-04 17:01:50|206197.9|206047.9|206208.6|206058.6|206208.9|206058.9|206197.9|206047.9|26
1636045320000|2021-11-04 17:02:00|206209|206059|206206.9|206056.9|206214.1|206064.1|206191.6|206041.6|33
1636045330000|2021-11-04 17:02:10|206207.4|206057.4|206210.3|206060.3|206212.3|206062.3|206207.1|206057.1|29
1636045340000|2021-11-04 17:02:20|206211|206061|206211.2|206061.2|206215|206065|206206.6|206056.6|17
1636045350000|2021-11-04 17:02:30|206206.4|206056.4|206208.8|206058.8|206210.4|206060.4|206206.4|206056.4|16
1636045360000|2021-11-04 17:02:40|206208.9|206058.9|206209.9|206059.9|206209.9|206059.9|206208|206058|12
1636045370000|2021-11-04 17:02:50|206211.6|206061.6|206210.6|206060.6|206212.3|206062.3|206208.9|206058.9|12
1636045380000|2021-11-04 17:03:00|206211.3|206061.3|206212.3|206062.3|206212.7|206062.7|206210.6|206060.6|20
1636045390000|2021-11-04 17:03:10|206212.1|206062.1|206218.6|206068.6|206219.7|206069.7|206212.1|206062.1|23
1636045400000|2021-11-04 17:03:20|206218.9|206068.9|206219.5|206069.5|206220.1|206070.1|206216.4|206066.4|16
1636045410000|2021-11-04 17:03:30|206218.2|206068.2|206216|206066|206218.9|206068.9|206214.2|206064.2|18
1636045420000|2021-11-04 17:03:40|206216.4|206066.4|206211.1|206061.1|206217.3|206067.3|206210.1|206060.1|30
1636045430000|2021-11-04 17:03:50|206211.6|206061.6|206212.7|206062.7|206214.9|206064.9|206207.4|206057.4|26
1636045440000|2021-11-04 17:04:00|206212.5|206062.5|206212.9|206062.9|206214.6|206064.6|206212|206062|21
1636045450000|2021-11-04 17:04:10|206213.1|206063.1|206205.4|206055.4|206213.6|206063.6|206205.4|206055.4|24
1636045460000|2021-11-04 17:04:20|206203.6|206053.6|206187.7|206037.7|206203.6|206053.6|206173.5|206023.5|29
1636045470000|2021-11-04 17:04:30|206187.2|206037.2|206202.3|206052.3|206204.2|206054.2|206185.3|206035.3|29
1636045480000|2021-11-04 17:04:40|206202.4|206052.4|206201.2|206051.2|206205.6|206055.6|206200.3|206050.3|19
1636045490000|2021-11-04 17:04:50|206202.1|206052.1|206197|206047|206203.8|206053.8|206197|206047|17
1636045500000|2021-11-04 17:05:00|206197.7|206047.7|206198.1|206048.1|206199|206049|206196|206046|25
1636045510000|2021-11-04 17:05:10|206198.4|206048.4|206197.7|206047.7|206198.7|206048.7|206196.2|206046.2|20
1636045520000|2021-11-04 17:05:20|206198.5|206048.5|206188.8|206038.8|206198.5|206048.5|206187.9|206037.9|29
1636045530000|2021-11-04 17:05:30|206188|206038|206192.1|206042.1|206193.2|206043.2|206187.7|206037.7|28
1636045540000|2021-11-04 17:05:40|206192.3|206042.3|206189.8|206039.8|206192.3|206042.3|206189.6|206039.6|22
1636045550000|2021-11-04 17:05:50|206190|206040|206176.5|206026.5|206191.6|206041.6|206169|206019|24
1636045560000|2021-11-04 17:06:00|206174.7|206024.7|206172.6|206022.6|206176.9|206026.9|206170.1|206020.1|18
1636045570000|2021-11-04 17:06:10|206172.7|206022.7|206188.4|206038.4|206193.6|206043.6|206172.7|206022.7|30
1636045580000|2021-11-04 17:06:20|206189.5|206039.5|206181.8|206031.8|206189.5|206039.5|206176.7|206026.7|23
1636045590000|2021-11-04 17:06:30|206178.4|206028.4|206170.9|206020.9|206178.4|206028.4|206165.5|206015.5|33
1636045600000|2021-11-04 17:06:40|206170.6|206020.6|206163.5|206013.5|206172.5|206022.5|206162.7|206012.7|21
1636045610000|2021-11-04 17:06:50|206162.9|206012.9|206167.7|206017.7|206167.7|206017.7|206161.6|206011.6|16
1636045620000|2021-11-04 17:07:00|206167.8|206017.8|206169.3|206019.3|206171.1|206021.1|206162.4|206012.4|30
1636045630000|2021-11-04 17:07:10|206169.5|206019.5|206169|206019|206170|206020|206168|206018|15
1636045640000|2021-11-04 17:07:20|206168.9|206018.9|206165.5|206015.5|206169.1|206019.1|206165.3|206015.3|18
1636045650000|2021-11-04 17:07:30|206165.7|206015.7|206167.7|206017.7|206167.7|206017.7|206164.9|206014.9|18
1636045660000|2021-11-04 17:07:40|206165.4|206015.4|206165.9|206015.9|206166.8|206016.8|206164.4|206014.4|14
1636045670000|2021-11-04 17:07:50|206167|206017|206164.9|206014.9|206167|206017|206160.2|206010.2|22
1636045680000|2021-11-04 17:08:00|206163.7|206013.7|206163|206013|206163.7|206013.7|206157|206007|20
1636045690000|2021-11-04 17:08:10|206163.7|206013.7|206164.4|206014.4|206164.8|206014.8|206162.6|206012.6|21
1636045700000|2021-11-04 17:08:20|206164.8|206014.8|206166.2|206016.2|206166.9|206016.9|206162.5|206012.5|22
1636045710000|2021-11-04 17:08:30|206166.1|206016.1|206170.5|206020.5|206173.6|206023.6|206165.9|206015.9|21
1636045720000|2021-11-04 17:08:40|206170.4|206020.4|206167.2|206017.2|206171.7|206021.7|206166.1|206016.1|16
1636045730000|2021-11-04 17:08:50|206166.1|206016.1|206168.6|206018.6|206168.6|206018.6|206165.8|206015.8|13
1636045740000|2021-11-04 17:09:00|206168.8|206018.8|206168.2|206018.2|206173|206023|206165|206015|21
1636045750000|2021-11-04 17:09:10|206168|206018|206169.3|206019.3|206169.8|206019.8|206168|206018|21
1636045760000|2021-11-04 17:09:20|206170.1|206020.1|206170.6|206020.6|206170.6|206020.6|206167.4|206017.4|10
1636045770000|2021-11-04 17:09:30|206169.6|206019.6|206164.8|206014.8|206171.9|206021.9|206163.7|206013.7|22
1636045780000|2021-11-04 17:09:40|206164.6|206014.6|206166.8|206016.8|206166.8|206016.8|206161.7|206011.7|20
1636045790000|2021-11-04 17:09:50|206167.6|206017.6|206167.4|206017.4|206168.2|206018.2|206158.1|206008.1|25
1636045800000|2021-11-04 17:10:00|206167.5|206017.5|206165.3|206015.3|206167.5|206017.5|206162.8|206012.8|22
1636045810000|2021-11-04 17:10:10|206165.1|206015.1|206160.9|206010.9|206165.1|206015.1|206160.9|206010.9|16
1636045820000|2021-11-04 17:10:20|206161.6|206011.6|206165.3|206015.3|206166.6|206016.6|206161.4|206011.4|23
1636045830000|2021-11-04 17:10:30|206167.6|206017.6|206173.2|206023.2|206178|206028|206165.7|206015.7|24
1636045840000|2021-11-04 17:10:40|206174.9|206024.9|206168.6|206018.6|206175.4|206025.4|206168.5|206018.5|28
1636045850000|2021-11-04 17:10:50|206169|206019|206168.8|206018.8|206171.1|206021.1|206168.8|206018.8|16
1636045860000|2021-11-04 17:11:00|206167.7|206017.7|206167.3|206017.3|206168.7|206018.7|206167.1|206017.1|17
1636045870000|2021-11-04 17:11:10|206166.8|206016.8|206172.5|206022.5|206172.5|206022.5|206166.8|206016.8|17
1636045880000|2021-11-04 17:11:20|206170.4|206020.4|206167.2|206017.2|206172.8|206022.8|206165.4|206015.4|20
1636045890000|2021-11-04 17:11:30|206166.7|206016.7|206176.5|206026.5|206176.5|206026.5|206166.7|206016.7|20
1636045900000|2021-11-04 17:11:40|206174.2|206024.2|206185.1|206035.1|206188|206038|206170.8|206020.8|19
1636045910000|2021-11-04 17:11:50|206183|206033|206184.7|206034.7|206187.9|206037.9|206181.7|206031.7|23
1636045920000|2021-11-04 17:12:00|206185.2|206035.2|206168.3|206018.3|206186.3|206036.3|206165|206015|25
1636045930000|2021-11-04 17:12:10|206168.5|206018.5|206167.2|206017.2|206172.3|206022.3|206162.9|206012.9|20
1636045940000|2021-11-04 17:12:20|206157.2|206007.2|206127.6|205977.6|206160.1|206010.1|206126.3|205976.3|25
1636045950000|2021-11-04 17:12:30|206126.6|205976.6|206121.1|205971.1|206127.1|205977.1|206121.1|205971.1|14
1636045960000|2021-11-04 17:12:40|206122.1|205972.1|206126.1|205976.1|206128.7|205978.7|206121.5|205971.5|21
1636045970000|2021-11-04 17:12:50|206126.2|205976.2|206128.2|205978.2|206128.2|205978.2|206121.1|205971.1|20
1636045980000|2021-11-04 17:13:00|206128.3|205978.3|206126.5|205976.5|206129.3|205979.3|206123.2|205973.2|24
1636045990000|2021-11-04 17:13:10|206126.2|205976.2|206124|205974|206126.2|205976.2|206122.3|205972.3|25
1636046000000|2021-11-04 17:13:20|206123.8|205973.8|206125.6|205975.6|206127.4|205977.4|206123.8|205973.8|10
1636046010000|2021-11-04 17:13:30|206126.2|205976.2|206126.4|205976.4|206129.6|205979.6|206123.1|205973.1|15
1636046020000|2021-11-04 17:13:40|206127.1|205977.1|206140.8|205990.8|206141.6|205991.6|206126.2|205976.2|28
1636046030000|2021-11-04 17:13:50|206141.3|205991.3|206154.5|206004.5|206157.3|206007.3|206138.2|205988.2|24
1636046040000|2021-11-04 17:14:00|206158.2|206008.2|206158.8|206008.8|206161.1|206011.1|206153.8|206003.8|33
1636046050000|2021-11-04 17:14:10|206159.4|206009.4|206185.8|206035.8|206190|206040|206158.9|206008.9|27
1636046060000|2021-11-04 17:14:20|206185.4|206035.4|206175.3|206025.3|206185.4|206035.4|206173.9|206023.9|28
1636046070000|2021-11-04 17:14:30|206176|206026|206168.2|206018.2|206176|206026|206167|206017|24
1636046080000|2021-11-04 17:14:40|206168.4|206018.4|206167|206017|206169.4|206019.4|206166.3|206016.3|25
1636046090000|2021-11-04 17:14:50|206166.3|206016.3|206166.9|206016.9|206168|206018|206165.1|206015.1|29
1636046100000|2021-11-04 17:15:00|206168.8|206018.8|206164.5|206014.5|206170.8|206020.8|206159.8|206009.8|30
1636046110000|2021-11-04 17:15:10|206165.8|206015.8|206165|206015|206166.9|206016.9|206162.4|206012.4|27
1636046120000|2021-11-04 17:15:20|206165.2|206015.2|206159.7|206009.7|206165.3|206015.3|206157.5|206007.5|26
1636046130000|2021-11-04 17:15:30|206160.3|206010.3|206159|206009|206161.5|206011.5|206158.3|206008.3|20
1636046140000|2021-11-04 17:15:40|206159.6|206009.6|206163|206013|206163.3|206013.3|206157.7|206007.7|23
1636046150000|2021-11-04 17:15:50|206163.2|206013.2|206166.4|206016.4|206166.4|206016.4|206162.8|206012.8|18
1636046160000|2021-11-04 17:16:00|206166.1|206016.1|206160.4|206010.4|206166.1|206016.1|206160.4|206010.4|21
1636046170000|2021-11-04 17:16:10|206160.1|206010.1|206145|205995|206160.1|206010.1|206141.7|205991.7|29
1636046180000|2021-11-04 17:16:20|206147.8|205997.8|206148.3|205998.3|206150.9|206000.9|206141.6|205991.6|26
1636046190000|2021-11-04 17:16:30|206144.7|205994.7|206139.3|205989.3|206144.7|205994.7|206138.4|205988.4|23
1636046200000|2021-11-04 17:16:40|206138|205988|206140.1|205990.1|206140.5|205990.5|206136.7|205986.7|20
1636046210000|2021-11-04 17:16:50|206139.8|205989.8|206131.5|205981.5|206139.8|205989.8|206131|205981|26
1636046220000|2021-11-04 17:17:00|206131.7|205981.7|206123.2|205973.2|206133.6|205983.6|206122.3|205972.3|18
1636046230000|2021-11-04 17:17:10|206122.9|205972.9|206106.9|205956.9|206126|205976|206101|205951|33
1636046240000|2021-11-04 17:17:20|206106.8|205956.8|206102|205952|206107.3|205957.3|206099.4|205949.4|25
1636046250000|2021-11-04 17:17:30|206102.5|205952.5|206085.1|205935.1|206105.9|205955.9|206082.7|205932.7|31
1636046260000|2021-11-04 17:17:40|206083.9|205933.9|206051.8|205901.8|206083.9|205933.9|206048.4|205898.4|34
1636046270000|2021-11-04 17:17:50|206051.3|205901.3|206044.2|205894.2|206051.5|205901.5|206043|205893|17
1636046280000|2021-11-04 17:18:00|206044.6|205894.6|206042.1|205892.1|206047.1|205897.1|206034.7|205884.7|29
1636046290000|2021-11-04 17:18:10|206040.4|205890.4|206048|205898|206048.1|205898.1|206036.3|205886.3|25
1636046300000|2021-11-04 17:18:20|206045.9|205895.9|206048.1|205898.1|206048.1|205898.1|206043.1|205893.1|19
1636046310000|2021-11-04 17:18:30|206042|205892|206050.4|205900.4|206055.8|205905.8|206042|205892|27
1636046320000|2021-11-04 17:18:40|206050.5|205900.5|206088.7|205938.7|206091.1|205941.1|206041.8|205891.8|26
1636046330000|2021-11-04 17:18:50|206088.5|205938.5|206092.9|205942.9|206095.4|205945.4|206088.5|205938.5|29
1636046340000|2021-11-04 17:19:00|206093.7|205943.7|206091.6|205941.6|206094.6|205944.6|206089.8|205939.8|21
1636046350000|2021-11-04 17:19:10|206089.1|205939.1|206091|205941|206091|205941|206084.8|205934.8|18
1636046360000|2021-11-04 17:19:20|206091.2|205941.2|206084.1|205934.1|206091.2|205941.2|206083.8|205933.8|26
1636046370000|2021-11-04 17:19:30|206084|205934|206087.5|205937.5|206087.9|205937.9|206073.8|205923.8|25
1636046380000|2021-11-04 17:19:40|206087.2|205937.2|206084.4|205934.4|206088.2|205938.2|206084.4|205934.4|24
1636046390000|2021-11-04 17:19:50|206084.9|205934.9|206085.8|205935.8|206086.6|205936.6|206084.9|205934.9|21
1636046400000|2021-11-04 17:20:00|206085.7|205935.7|206081.6|205931.6|206085.7|205935.7|206080.8|205930.8|18
1636046410000|2021-11-04 17:20:10|206081.2|205931.2|206079|205929|206083.4|205933.4|206075.4|205925.4|23
1636046420000|2021-11-04 17:20:20|206078.5|205928.5|206059.3|205909.3|206078.5|205928.5|206055|205905|31
1636046430000|2021-11-04 17:20:30|206061.1|205911.1|206077.1|205927.1|206077.1|205927.1|206056.9|205906.9|35
1636046440000|2021-11-04 17:20:40|206077.8|205927.8|206080.3|205930.3|206082.7|205932.7|206073.6|205923.6|23
1636046450000|2021-11-04 17:20:50|206080.6|205930.6|206078.6|205928.6|206085.8|205935.8|206077.7|205927.7|24
1636046460000|2021-11-04 17:21:00|206079.5|205929.5|206081.6|205931.6|206082|205932|206079.2|205929.2|15
1636046470000|2021-11-04 17:21:10|206082|205932|206084.2|205934.2|206084.8|205934.8|206080|205930|26
1636046480000|2021-11-04 17:21:20|206083.9|205933.9|206096.2|205946.2|206097.5|205947.5|206083.9|205933.9|22
1636046490000|2021-11-04 17:21:30|206095.7|205945.7|206095.6|205945.6|206098.7|205948.7|206095.6|205945.6|27
1636046500000|2021-11-04 17:21:40|206096.1|205946.1|206090.5|205940.5|206096.1|205946.1|206088.4|205938.4|19
1636046510000|2021-11-04 17:21:50|206100|205950|206123.1|205973.1|206127.6|205977.6|206100|205950|27
1636046520000|2021-11-04 17:22:00|206124.7|205974.7|206128.3|205978.3|206129.8|205979.8|206121.8|205971.8|21
1636046530000|2021-11-04 17:22:10|206128.2|205978.2|206129.6|205979.6|206129.6|205979.6|206124.6|205974.6|26
1636046540000|2021-11-04 17:22:20|206129.4|205979.4|206129.9|205979.9|206130.9|205980.9|206126.4|205976.4|22
1636046550000|2021-11-04 17:22:30|206130.6|205980.6|206146|205996|206149.3|205999.3|206130.4|205980.4|29
1636046560000|2021-11-04 17:22:40|206145.5|205995.5|206208.4|206058.4|206214.9|206064.9|206145|205995|27
1636046570000|2021-11-04 17:22:50|206209.2|206059.2|206211.8|206061.8|206214.9|206064.9|206208.1|206058.1|24
1636046580000|2021-11-04 17:23:00|206211.3|206061.3|206222.2|206072.2|206222.2|206072.2|206211.3|206061.3|25
1636046590000|2021-11-04 17:23:10|206221.9|206071.9|206226.3|206076.3|206226.7|206076.7|206219.4|206069.4|23
1636046600000|2021-11-04 17:23:20|206225.8|206075.8|206225.6|206075.6|206227.1|206077.1|206223.9|206073.9|22
1636046610000|2021-11-04 17:23:30|206225.5|206075.5|206226.7|206076.7|206230.4|206080.4|206225.5|206075.5|18
1636046620000|2021-11-04 17:23:40|206227.8|206077.8|206229.6|206079.6|206231.2|206081.2|206226.1|206076.1|22
1636046630000|2021-11-04 17:23:50|206229.5|206079.5|206228.1|206078.1|206229.7|206079.7|206223.5|206073.5|28
1636046640000|2021-11-04 17:24:00|206230.6|206080.6|206228.9|206078.9|206230.6|206080.6|206228.5|206078.5|19
1636046650000|2021-11-04 17:24:10|206228.4|206078.4|206231.2|206081.2|206232.2|206082.2|206225.2|206075.2|19
1636046660000|2021-11-04 17:24:20|206229.8|206079.8|206231.9|206081.9|206235.3|206085.3|206229.3|206079.3|28
1636046670000|2021-11-04 17:24:30|206232.1|206082.1|206226|206076|206234.1|206084.1|206226|206076|18
1636046680000|2021-11-04 17:24:40|206225.8|206075.8|206228.1|206078.1|206230|206080|206225.8|206075.8|24
1636046690000|2021-11-04 17:24:50|206227.7|206077.7|206227.7|206077.7|206229.3|206079.3|206227.5|206077.5|28
1636046700000|2021-11-04 17:25:00|206227.8|206077.8|206263.6|206113.6|206265.5|206115.5|206227.4|206077.4|31
1636046710000|2021-11-04 17:25:10|206264|206114|206312.1|206162.1|206312.4|206162.4|206261.6|206111.6|30
1636046720000|2021-11-04 17:25:20|206312.7|206162.7|206317.1|206167.1|206320.3|206170.3|206307.3|206157.3|30
1636046730000|2021-11-04 17:25:30|206316.2|206166.2|206312.3|206162.3|206320.4|206170.4|206311.7|206161.7|31
1636046740000|2021-11-04 17:25:40|206310.1|206160.1|206310.6|206160.6|206313.2|206163.2|206309.6|206159.6|32
1636046750000|2021-11-04 17:25:50|206311.6|206161.6|206316.9|206166.9|206317.6|206167.6|206311|206161|26
1636046760000|2021-11-04 17:26:00|206316|206166|206313.7|206163.7|206318.1|206168.1|206312.8|206162.8|26
1636046770000|2021-11-04 17:26:10|206313.4|206163.4|206313.8|206163.8|206320.1|206170.1|206313.2|206163.2|27
1636046780000|2021-11-04 17:26:20|206313.5|206163.5|206320.8|206170.8|206324.5|206174.5|206313.5|206163.5|30
1636046790000|2021-11-04 17:26:30|206325.4|206175.4|206315.2|206165.2|206325.4|206175.4|206313.2|206163.2|29
1636046800000|2021-11-04 17:26:40|206315.6|206165.6|206314.5|206164.5|206319.5|206169.5|206314.3|206164.3|27
1636046810000|2021-11-04 17:26:50|206315.4|206165.4|206320|206170|206321.2|206171.2|206313|206163|20
1636046820000|2021-11-04 17:27:00|206320.7|206170.7|206351.2|206201.2|206352.7|206202.7|206320.4|206170.4|29
1636046830000|2021-11-04 17:27:10|206354|206204|206344.1|206194.1|206354.5|206204.5|206343.7|206193.7|30
1636046840000|2021-11-04 17:27:20|206344.4|206194.4|206345.2|206195.2|206345.2|206195.2|206340.3|206190.3|25
1636046850000|2021-11-04 17:27:30|206343.6|206193.6|206348.3|206198.3|206348.8|206198.8|206340.5|206190.5|23
1636046860000|2021-11-04 17:27:40|206352.5|206202.5|206347.3|206197.3|206352.5|206202.5|206345.2|206195.2|28
1636046870000|2021-11-04 17:27:50|206346.7|206196.7|206341.9|206191.9|206347.7|206197.7|206341.9|206191.9|21
1636046880000|2021-11-04 17:28:00|206342.5|206192.5|206316.1|206166.1|206344.2|206194.2|206311.6|206161.6|31
1636046890000|2021-11-04 17:28:10|206316.2|206166.2|206279.5|206129.5|206317.8|206167.8|206274.7|206124.7|30
1636046900000|2021-11-04 17:28:20|206278.4|206128.4|206274.7|206124.7|206279.6|206129.6|206268.6|206118.6|24
1636046910000|2021-11-04 17:28:30|206276.2|206126.2|206271.6|206121.6|206280.6|206130.6|206271.3|206121.3|16
1636046920000|2021-11-04 17:28:40|206271.7|206121.7|206273.6|206123.6|206275|206125|206271.7|206121.7|12
1636046930000|2021-11-04 17:28:50|206274.1|206124.1|206223.7|206073.7|206274.1|206124.1|206210.5|206060.5|34
1636046940000|2021-11-04 17:29:00|206220.7|206070.7|206219.8|206069.8|206224.4|206074.4|206217.4|206067.4|25
1636046950000|2021-11-04 17:29:10|206220.2|206070.2|206215.7|206065.7|206222|206072|206207.1|206057.1|28
1636046960000|2021-11-04 17:29:20|206215.1|206065.1|206214.7|206064.7|206220.9|206070.9|206212.2|206062.2|22
1636046970000|2021-11-04 17:29:30|206215.5|206065.5|206214.1|206064.1|206221.7|206071.7|206213.4|206063.4|20
1636046980000|2021-11-04 17:29:40|206206.4|206056.4|206175.2|206025.2|206206.4|206056.4|206170.9|206020.9|30
1636046990000|2021-11-04 17:29:50|206175.5|206025.5|206178|206028|206179.1|206029.1|206174.5|206024.5|26
1636047000000|2021-11-04 17:30:00|206175.2|206025.2|206136.6|205986.6|206175.2|206025.2|206136.6|205986.6|34
1636047010000|2021-11-04 17:30:10|206138.4|205988.4|206145.5|205995.5|206147.4|205997.4|206137.5|205987.5|25
1636047020000|2021-11-04 17:30:20|206145.2|205995.2|206150.3|206000.3|206150.3|206000.3|206143|205993|23
1636047030000|2021-11-04 17:30:30|206149.1|205999.1|206145.7|205995.7|206149.1|205999.1|206140|205990|31
1636047040000|2021-11-04 17:30:40|206146.2|205996.2|206177.1|206027.1|206183.5|206033.5|206146.1|205996.1|29
1636047050000|2021-11-04 17:30:50|206177.8|206027.8|206180.2|206030.2|206181.3|206031.3|206175.9|206025.9|19
1636047060000|2021-11-04 17:31:00|206181.1|206031.1|206216.5|206066.5|206221.3|206071.3|206181.1|206031.1|24
1636047070000|2021-11-04 17:31:10|206216.3|206066.3|206209.7|206059.7|206216.3|206066.3|206208.7|206058.7|24
1636047080000|2021-11-04 17:31:20|206209.5|206059.5|206223|206073|206227.4|206077.4|206208.9|206058.9|30
1636047090000|2021-11-04 17:31:30|206222.1|206072.1|206217.8|206067.8|206227.1|206077.1|206217.1|206067.1|27
1636047100000|2021-11-04 17:31:40|206217.5|206067.5|206225.6|206075.6|206230.4|206080.4|206217.5|206067.5|23
1636047110000|2021-11-04 17:31:50|206225.5|206075.5|206224.5|206074.5|206232.3|206082.3|206219.9|206069.9|10
1636047120000|2021-11-04 17:32:00|206224.2|206074.2|206228.8|206078.8|206229.2|206079.2|206222.9|206072.9|13
1636047130000|2021-11-04 17:32:10|206225.5|206075.5|206232.7|206082.7|206236.8|206086.8|206224|206074|19
1636047140000|2021-11-04 17:32:20|206233.5|206083.5|206231.3|206081.3|206236.6|206086.6|206231.1|206081.1|21
1636047150000|2021-11-04 17:32:30|206233.2|206083.2|206229.7|206079.7|206236.5|206086.5|206229.7|206079.7|13
1636047160000|2021-11-04 17:32:40|206230.2|206080.2|206228.6|206078.6|206231.9|206081.9|206224.3|206074.3|28
1636047170000|2021-11-04 17:32:50|206230.4|206080.4|206232.6|206082.6|206233.7|206083.7|206229.9|206079.9|20
1636047180000|2021-11-04 17:33:00|206232.4|206082.4|206228.2|206078.2|206234|206084|206227.4|206077.4|23
1636047190000|2021-11-04 17:33:10|206227.9|206077.9|206224.8|206074.8|206230.4|206080.4|206224.8|206074.8|21
1636047200000|2021-11-04 17:33:20|206226.1|206076.1|206222.6|206072.6|206227.2|206077.2|206221.1|206071.1|25
1636047210000|2021-11-04 17:33:30|206222.1|206072.1|206221.5|206071.5|206224.7|206074.7|206221.5|206071.5|15
1636047220000|2021-11-04 17:33:40|206222.6|206072.6|206224.2|206074.2|206224.2|206074.2|206216.9|206066.9|15
1636047230000|2021-11-04 17:33:50|206224.8|206074.8|206229.2|206079.2|206229.7|206079.7|206222|206072|23
1636047240000|2021-11-04 17:34:00|206228.8|206078.8|206232.1|206082.1|206237|206087|206228.8|206078.8|25
1636047250000|2021-11-04 17:34:10|206231.9|206081.9|206231.4|206081.4|206234.1|206084.1|206230.7|206080.7|17
1636047260000|2021-11-04 17:34:20|206234.2|206084.2|206234.1|206084.1|206235.4|206085.4|206229.4|206079.4|27
1636047270000|2021-11-04 17:34:30|206232.2|206082.2|206227.1|206077.1|206232.7|206082.7|206225.4|206075.4|29
1636047280000|2021-11-04 17:34:40|206228.3|206078.3|206230.5|206080.5|206233.6|206083.6|206225.9|206075.9|24
1636047290000|2021-11-04 17:34:50|206230.4|206080.4|206230.1|206080.1|206230.7|206080.7|206229.5|206079.5|16
1636047300000|2021-11-04 17:35:00|206229.9|206079.9|206229.8|206079.8|206231.3|206081.3|206228.4|206078.4|29
1636047310000|2021-11-04 17:35:10|206230.1|206080.1|206218.3|206068.3|206230.1|206080.1|206213.7|206063.7|31
1636047320000|2021-11-04 17:35:20|206218.1|206068.1|206215.3|206065.3|206218.1|206068.1|206214.7|206064.7|26
1636047330000|2021-11-04 17:35:30|206216.5|206066.5|206213.8|206063.8|206216.5|206066.5|206213.8|206063.8|24
1636047340000|2021-11-04 17:35:40|206215.5|206065.5|206226.2|206076.2|206234.2|206084.2|206215.2|206065.2|30
1636047350000|2021-11-04 17:35:50|206226.3|206076.3|206223.5|206073.5|206227|206077|206222.5|206072.5|31
1636047360000|2021-11-04 17:36:00|206223.6|206073.6|206223.9|206073.9|206224.3|206074.3|206221.6|206071.6|22
1636047370000|2021-11-04 17:36:10|206223.8|206073.8|206224.1|206074.1|206224.9|206074.9|206223.1|206073.1|23
1636047380000|2021-11-04 17:36:20|206223.3|206073.3|206225.4|206075.4|206228.5|206078.5|206223.3|206073.3|21
1636047390000|2021-11-04 17:36:30|206225.9|206075.9|206229.3|206079.3|206230.9|206080.9|206224.8|206074.8|25
1636047400000|2021-11-04 17:36:40|206229.5|206079.5|206232.4|206082.4|206232.4|206082.4|206227|206077|23
1636047410000|2021-11-04 17:36:50|206233.8|206083.8|206229.8|206079.8|206233.8|206083.8|206226.8|206076.8|34
1636047420000|2021-11-04 17:37:00|206228.8|206078.8|206233.4|206083.4|206233.7|206083.7|206227|206077|23
1636047430000|2021-11-04 17:37:10|206231.6|206081.6|206231.2|206081.2|206232.3|206082.3|206229.4|206079.4|14
1636047440000|2021-11-04 17:37:20|206236.7|206086.7|206232|206082|206238.2|206088.2|206232|206082|25
1636047450000|2021-11-04 17:37:30|206230.4|206080.4|206229.5|206079.5|206232.3|206082.3|206229.3|206079.3|27
1636047460000|2021-11-04 17:37:40|206229.4|206079.4|206228.6|206078.6|206232.3|206082.3|206227.6|206077.6|24
1636047470000|2021-11-04 17:37:50|206230.5|206080.5|206226.1|206076.1|206230.5|206080.5|206224.8|206074.8|22
1636047480000|2021-11-04 17:38:00|206225.9|206075.9|206227.9|206077.9|206233.7|206083.7|206225.4|206075.4|30
1636047490000|2021-11-04 17:38:10|206228.4|206078.4|206220|206070|206229.3|206079.3|206220|206070|21
1636047500000|2021-11-04 17:38:20|206219.3|206069.3|206219.3|206069.3|206221.3|206071.3|206215.5|206065.5|30
1636047510000|2021-11-04 17:38:30|206220.3|206070.3|206221.4|206071.4|206224.9|206074.9|206216.4|206066.4|31
1636047520000|2021-11-04 17:38:40|206221.2|206071.2|206229.6|206079.6|206230.7|206080.7|206220.9|206070.9|22
1636047530000|2021-11-04 17:38:50|206229.7|206079.7|206231.5|206081.5|206234.9|206084.9|206229.1|206079.1|26
1636047540000|2021-11-04 17:39:00|206232.2|206082.2|206253.2|206103.2|206256.6|206106.6|206231.2|206081.2|30
1636047550000|2021-11-04 17:39:10|206254.8|206104.8|206259.9|206109.9|206263.5|206113.5|206254.8|206104.8|34
1636047560000|2021-11-04 17:39:20|206258.3|206108.3|206241.7|206091.7|206259.6|206109.6|206238.6|206088.6|32
1636047570000|2021-11-04 17:39:30|206240.9|206090.9|206243.5|206093.5|206260.1|206110.1|206240.9|206090.9|35
1636047580000|2021-11-04 17:39:40|206244.6|206094.6|206259.4|206109.4|206259.5|206109.5|206240.1|206090.1|26
1636047590000|2021-11-04 17:39:50|206259|206109|206259.2|206109.2|206259.4|206109.4|206256|206106|20
1636047600000|2021-11-04 17:40:00|206259|206109|206259.2|206109.2|206260.5|206110.5|206255.5|206105.5|29
1636047610000|2021-11-04 17:40:10|206257.3|206107.3|206262.4|206112.4|206268.8|206118.8|206257.3|206107.3|31
1636047620000|2021-11-04 17:40:20|206262.6|206112.6|206261|206111|206265.2|206115.2|206260.6|206110.6|28
1636047630000|2021-11-04 17:40:30|206259.3|206109.3|206258.2|206108.2|206260.8|206110.8|206257.5|206107.5|20
1636047640000|2021-11-04 17:40:40|206258|206108|206256.5|206106.5|206258.9|206108.9|206256.5|206106.5|23
1636047650000|2021-11-04 17:40:50|206256.3|206106.3|206252.2|206102.2|206260.1|206110.1|206252.2|206102.2|23
1636047660000|2021-11-04 17:41:00|206253.6|206103.6|206251.4|206101.4|206257.2|206107.2|206251.4|206101.4|26
1636047670000|2021-11-04 17:41:10|206251.5|206101.5|206252.9|206102.9|206255.5|206105.5|206250.8|206100.8|25
1636047680000|2021-11-04 17:41:20|206251.6|206101.6|206266.8|206116.8|206276.2|206126.2|206251.6|206101.6|37
1636047690000|2021-11-04 17:41:30|206267.1|206117.1|206264|206114|206280.4|206130.4|206264|206114|34
1636047700000|2021-11-04 17:41:40|206265|206115|206265.7|206115.7|206266.9|206116.9|206263.8|206113.8|24
1636047710000|2021-11-04 17:41:50|206266|206116|206264|206114|206266|206116|206262.6|206112.6|19
1636047720000|2021-11-04 17:42:00|206263.9|206113.9|206266.2|206116.2|206266.2|206116.2|206261.5|206111.5|21
1636047730000|2021-11-04 17:42:10|206266.4|206116.4|206268.9|206118.9|206273.6|206123.6|206266.4|206116.4|21
1636047740000|2021-11-04 17:42:20|206269.2|206119.2|206270.1|206120.1|206271.5|206121.5|206268.2|206118.2|18
1636047750000|2021-11-04 17:42:30|206269.4|206119.4|206268.6|206118.6|206271.2|206121.2|206268.4|206118.4|18
1636047760000|2021-11-04 17:42:40|206272|206122|206273|206123|206274.1|206124.1|206271.7|206121.7|20
1636047770000|2021-11-04 17:42:50|206273.5|206123.5|206275.4|206125.4|206276.9|206126.9|206270.3|206120.3|22
1636047780000|2021-11-04 17:43:00|206275.5|206125.5|206271.7|206121.7|206275.6|206125.6|206271.7|206121.7|15
1636047790000|2021-11-04 17:43:10|206272.2|206122.2|206274.1|206124.1|206275|206125|206272.2|206122.2|11
1636047800000|2021-11-04 17:43:20|206273.6|206123.6|206272.2|206122.2|206276|206126|206272.2|206122.2|12
1636047810000|2021-11-04 17:43:30|206271.7|206121.7|206275.4|206125.4|206277.3|206127.3|206269.8|206119.8|28
1636047820000|2021-11-04 17:43:40|206274.6|206124.6|206277.2|206127.2|206286.1|206136.1|206273|206123|21
1636047830000|2021-11-04 17:43:50|206277|206127|206274.6|206124.6|206277.1|206127.1|206267.9|206117.9|28
1636047840000|2021-11-04 17:44:00|206274.8|206124.8|206274.6|206124.6|206276.6|206126.6|206270.9|206120.9|30
1636047850000|2021-11-04 17:44:10|206273.5|206123.5|206275.5|206125.5|206277.3|206127.3|206273.4|206123.4|17
1636047860000|2021-11-04 17:44:20|206274.8|206124.8|206318.5|206168.5|206324.6|206174.6|206274.8|206124.8|31
1636047870000|2021-11-04 17:44:30|206317|206167|206318.1|206168.1|206318.1|206168.1|206312.8|206162.8|26
1636047880000|2021-11-04 17:44:40|206317.8|206167.8|206317.1|206167.1|206321.3|206171.3|206316.8|206166.8|19
1636047890000|2021-11-04 17:44:50|206316.7|206166.7|206317.8|206167.8|206319.4|206169.4|206314.2|206164.2|27
1636047900000|2021-11-04 17:45:00|206317.7|206167.7|206320.6|206170.6|206320.7|206170.7|206313.4|206163.4|31
1636047910000|2021-11-04 17:45:10|206320.7|206170.7|206321.8|206171.8|206322.3|206172.3|206320.5|206170.5|18
1636047920000|2021-11-04 17:45:20|206322|206172|206315.7|206165.7|206323.8|206173.8|206315.4|206165.4|23
1636047930000|2021-11-04 17:45:30|206315.8|206165.8|206320.8|206170.8|206320.8|206170.8|206314.7|206164.7|25
1636047940000|2021-11-04 17:45:40|206318.8|206168.8|206317.6|206167.6|206321.4|206171.4|206317.5|206167.5|23
1636047950000|2021-11-04 17:45:50|206317.5|206167.5|206317.5|206167.5|206317.9|206167.9|206315.2|206165.2|26
1636047960000|2021-11-04 17:46:00|206315.8|206165.8|206315.9|206165.9|206317.4|206167.4|206314.2|206164.2|16
1636047970000|2021-11-04 17:46:10|206316.1|206166.1|206321.2|206171.2|206324|206174|206316|206166|17
1636047980000|2021-11-04 17:46:20|206321.1|206171.1|206318.5|206168.5|206321.7|206171.7|206317.5|206167.5|21
1636047990000|2021-11-04 17:46:30|206318.2|206168.2|206315.3|206165.3|206320.4|206170.4|206313.6|206163.6|21
1636048000000|2021-11-04 17:46:40|206312.8|206162.8|206358|206208|206358.5|206208.5|206308.9|206158.9|27
1636048010000|2021-11-04 17:46:50|206358.5|206208.5|206358.6|206208.6|206361|206211|206356.9|206206.9|25
1636048020000|2021-11-04 17:47:00|206358.4|206208.4|206361.3|206211.3|206362.5|206212.5|206358|206208|19
1636048030000|2021-11-04 17:47:10|206361.4|206211.4|206346.6|206196.6|206361.4|206211.4|206345.1|206195.1|24
1636048040000|2021-11-04 17:47:20|206345.6|206195.6|206351.4|206201.4|206353.1|206203.1|206345.6|206195.6|22
1636048050000|2021-11-04 17:47:30|206351.5|206201.5|206348.8|206198.8|206353.8|206203.8|206348.6|206198.6|24
1636048060000|2021-11-04 17:47:40|206348.3|206198.3|206348.3|206198.3|206350.9|206200.9|206344.7|206194.7|20
1636048070000|2021-11-04 17:47:50|206351.4|206201.4|206348.2|206198.2|206354.1|206204.1|206348.2|206198.2|19
1636048080000|2021-11-04 17:48:00|206347.8|206197.8|206358.2|206208.2|206364.4|206214.4|206347.8|206197.8|32
1636048090000|2021-11-04 17:48:10|206359.8|206209.8|206355.7|206205.7|206361.4|206211.4|206354.7|206204.7|33
1636048100000|2021-11-04 17:48:20|206354.7|206204.7|206354.8|206204.8|206356.8|206206.8|206353.4|206203.4|27
1636048110000|2021-11-04 17:48:30|206356.9|206206.9|206355.4|206205.4|206359.9|206209.9|206354.2|206204.2|28
1636048120000|2021-11-04 17:48:40|206355.3|206205.3|206355.5|206205.5|206358.8|206208.8|206353.3|206203.3|27
1636048130000|2021-11-04 17:48:50|206355.3|206205.3|206398.5|206248.5|206398.5|206248.5|206354.3|206204.3|25
1636048140000|2021-11-04 17:49:00|206397|206247|206430.8|206280.8|206430.8|206280.8|206397|206247|28
1636048150000|2021-11-04 17:49:10|206435.6|206285.6|206440|206290|206448|206298|206435.6|206285.6|28
1636048160000|2021-11-04 17:49:20|206439.7|206289.7|206441.2|206291.2|206443.1|206293.1|206439.6|206289.6|22
1636048170000|2021-11-04 17:49:30|206441.1|206291.1|206437.1|206287.1|206443.4|206293.4|206437.1|206287.1|24
1636048180000|2021-11-04 17:49:40|206437|206287|206437.7|206287.7|206439.7|206289.7|206436.8|206286.8|28
1636048190000|2021-11-04 17:49:50|206438.1|206288.1|206437.4|206287.4|206438.3|206288.3|206434.2|206284.2|25
1636048200000|2021-11-04 17:50:00|206437|206287|206435.6|206285.6|206437.5|206287.5|206433.8|206283.8|21
1636048210000|2021-11-04 17:50:10|206436|206286|206433.5|206283.5|206437.5|206287.5|206430.1|206280.1|32
1636048220000|2021-11-04 17:50:20|206434.3|206284.3|206429.2|206279.2|206434.8|206284.8|206429.2|206279.2|22
1636048230000|2021-11-04 17:50:30|206428.8|206278.8|206443.1|206293.1|206447.1|206297.1|206428.6|206278.6|24
1636048240000|2021-11-04 17:50:40|206445.9|206295.9|206449.9|206299.9|206449.9|206299.9|206443.9|206293.9|25
1636048250000|2021-11-04 17:50:50|206449|206299|206449.5|206299.5|206450.5|206300.5|206447.9|206297.9|21
1636048260000|2021-11-04 17:51:00|206449.7|206299.7|206444.3|206294.3|206451.1|206301.1|206442.4|206292.4|23
1636048270000|2021-11-04 17:51:10|206444.7|206294.7|206447|206297|206447|206297|206442.8|206292.8|14
1636048280000|2021-11-04 17:51:20|206447.2|206297.2|206443.9|206293.9|206449.1|206299.1|206443.6|206293.6|14
1636048290000|2021-11-04 17:51:30|206442.7|206292.7|206441.8|206291.8|206444.2|206294.2|206441.2|206291.2|15
1636048300000|2021-11-04 17:51:40|206442.5|206292.5|206444.4|206294.4|206449.1|206299.1|206441.6|206291.6|14
1636048310000|2021-11-04 17:51:50|206444|206294|206441.8|206291.8|206444.6|206294.6|206441.8|206291.8|8
1636048320000|2021-11-04 17:52:00|206441.4|206291.4|206440.3|206290.3|206444.6|206294.6|206440.3|206290.3|19
1636048330000|2021-11-04 17:52:10|206441.1|206291.1|206435.6|206285.6|206443.3|206293.3|206435.3|206285.3|29
1636048340000|2021-11-04 17:52:20|206440.6|206290.6|206437.2|206287.2|206440.6|206290.6|206432.1|206282.1|30
1636048350000|2021-11-04 17:52:30|206437.4|206287.4|206436|206286|206439.5|206289.5|206432.9|206282.9|25
1636048360000|2021-11-04 17:52:40|206436.3|206286.3|206433.1|206283.1|206437.1|206287.1|206433.1|206283.1|14
1636048370000|2021-11-04 17:52:50|206433.4|206283.4|206438.2|206288.2|206438.2|206288.2|206432.1|206282.1|19
1636048380000|2021-11-04 17:53:00|206437.9|206287.9|206434.8|206284.8|206437.9|206287.9|206434.1|206284.1|23
1636048390000|2021-11-04 17:53:10|206434.7|206284.7|206429.7|206279.7|206436.8|206286.8|206428.6|206278.6|26
1636048400000|2021-11-04 17:53:20|206430.1|206280.1|206357|206207|206431.4|206281.4|206328.2|206204.1|26
1636048410000|2021-11-04 17:53:30|206353.6|206203.6|206348.7|206198.7|206357.4|206207.4|206344.5|206194.5|29
1636048420000|2021-11-04 17:53:40|206347.7|206197.7|206352|206202|206357.1|206207.1|206347.7|206197.7|26
1636048430000|2021-11-04 17:53:50|206336.2|206186.2|206309.9|206159.9|206336.2|206186.2|206306.1|206156.1|31
1636048440000|2021-11-04 17:54:00|206310.2|206160.2|206318.3|206168.3|206319.5|206169.5|206308.6|206158.6|29
1636048450000|2021-11-04 17:54:10|206317.3|206167.3|206335.1|206185.1|206335.7|206185.7|206309.6|206159.6|22
1636048460000|2021-11-04 17:54:20|206336|206186|206346|206196|206350.1|206200.1|206335.9|206185.9|25
1636048470000|2021-11-04 17:54:30|206346.6|206196.6|206342|206192|206346.7|206196.7|206340.9|206190.9|28
1636048480000|2021-11-04 17:54:40|206340.9|206190.9|206337.9|206187.9|206340.9|206190.9|206335.1|206185.1|20
1636048490000|2021-11-04 17:54:50|206338.2|206188.2|206341.8|206191.8|206345.4|206195.4|206338.2|206188.2|19
1636048500000|2021-11-04 17:55:00|206340.9|206190.9|206334.9|206184.9|206341.6|206191.6|206333.4|206183.4|22
1636048510000|2021-11-04 17:55:10|206336.1|206186.1|206336.7|206186.7|206337.5|206187.5|206330.8|206180.8|25
1636048520000|2021-11-04 17:55:20|206336.4|206186.4|206340.5|206190.5|206342.1|206192.1|206336.4|206186.4|22
1636048530000|2021-11-04 17:55:30|206340.8|206190.8|206340.4|206190.4|206341|206191|206338.9|206188.9|21
1636048540000|2021-11-04 17:55:40|206340.2|206190.2|206338.4|206188.4|206340.2|206190.2|206335|206185|25
1636048550000|2021-11-04 17:55:50|206338.3|206188.3|206339.7|206189.7|206340.4|206190.4|206337.8|206187.8|15
1636048560000|2021-11-04 17:56:00|206340.4|206190.4|206335.1|206185.1|206343.2|206193.2|206335.1|206185.1|17
1636048570000|2021-11-04 17:56:10|206335|206185|206290|206140|206336.5|206186.5|206290|206140|26
1636048580000|2021-11-04 17:56:20|206292.1|206142.1|206291.2|206141.2|206294.1|206144.1|206290.5|206140.5|16
1636048590000|2021-11-04 17:56:30|206291.8|206141.8|206291|206141|206295.3|206145.3|206290.8|206140.8|30
1636048600000|2021-11-04 17:56:40|206293|206143|206286.6|206136.6|206294.3|206144.3|206286.6|206136.6|25
1636048610000|2021-11-04 17:56:50|206267.6|206117.6|206253.7|206103.7|206267.6|206117.6|206252.4|206102.4|28
1636048620000|2021-11-04 17:57:00|206253.2|206103.2|206255.2|206105.2|206255.6|206105.6|206252.5|206102.5|18
1636048630000|2021-11-04 17:57:10|206254.4|206104.4|206277.3|206127.3|206279.8|206129.8|206254.4|206104.4|27
1636048640000|2021-11-04 17:57:20|206276.7|206126.7|206280.1|206130.1|206280.3|206130.3|206276.7|206126.7|22
1636048650000|2021-11-04 17:57:30|206280.2|206130.2|206303.2|206153.2|206304.8|206154.8|206278.4|206128.4|24
1636048660000|2021-11-04 17:57:40|206306.9|206156.9|206324|206174|206326.5|206176.5|206305.9|206155.9|29
1636048670000|2021-11-04 17:57:50|206321.6|206171.6|206321.5|206171.5|206326.8|206176.8|206321|206171|28
1636048680000|2021-11-04 17:58:00|206320|206170|206325.5|206175.5|206327.4|206177.4|206320|206170|31
1636048690000|2021-11-04 17:58:10|206324.6|206174.6|206322.4|206172.4|206325.9|206175.9|206322.1|206172.1|22
1636048700000|2021-11-04 17:58:20|206324.8|206174.8|206322.8|206172.8|206325.1|206175.1|206322.7|206172.7|24
1636048710000|2021-11-04 17:58:30|206322.5|206172.5|206322.8|206172.8|206323.5|206173.5|206322.1|206172.1|22
1636048720000|2021-11-04 17:58:40|206322.1|206172.1|206325.5|206175.5|206325.5|206175.5|206320.9|206170.9|16
1636048730000|2021-11-04 17:58:50|206324.2|206174.2|206318|206168|206325.3|206175.3|206318|206168|25
1636048740000|2021-11-04 17:59:00|206317.9|206167.9|206316.8|206166.8|206317.9|206167.9|206316.3|206166.3|24
1636048750000|2021-11-04 17:59:10|206316.4|206166.4|206319.2|206169.2|206319.9|206169.9|206315.9|206165.9|25
1636048760000|2021-11-04 17:59:20|206318|206168|206276.6|206126.6|206319.5|206169.5|206267.3|206117.3|30
1636048770000|2021-11-04 17:59:30|206275.5|206125.5|206283.8|206133.8|206286.6|206136.6|206274.2|206124.2|25
1636048780000|2021-11-04 17:59:40|206283.5|206133.5|206300.8|206150.8|206300.8|206150.8|206281.2|206131.2|23
1636048790000|2021-11-04 17:59:50|206304.5|206154.5|206302.3|206152.3|206306.3|206156.3|206302.3|206152.3|31
1636048800000|2021-11-04 18:00:00|206300.5|206150.5|206264.1|206114.1|206300.6|206150.6|206264.1|206114.1|33
1636048810000|2021-11-04 18:00:10|206264.3|206114.3|206265.2|206115.2|206267.9|206117.9|206260.7|206110.7|28
1636048820000|2021-11-04 18:00:20|206265.6|206115.6|206274.5|206124.5|206274.9|206124.9|206258.5|206108.5|30
1636048830000|2021-11-04 18:00:30|206273.7|206123.7|206297.8|206147.8|206304.2|206154.2|206273.7|206123.7|30
1636048840000|2021-11-04 18:00:40|206298.1|206148.1|206299.9|206149.9|206302.1|206152.1|206278|206128|30
1636048850000|2021-11-04 18:00:50|206301.4|206151.4|206311.7|206161.7|206311.7|206161.7|206298.2|206148.2|23
1636048860000|2021-11-04 18:01:00|206313.2|206163.2|206311.6|206161.6|206316.4|206166.4|206304.7|206154.7|30
1636048870000|2021-11-04 18:01:10|206310.7|206160.7|206325.2|206175.2|206326.7|206176.7|206310.4|206160.4|26
1636048880000|2021-11-04 18:01:20|206324.3|206174.3|206338.7|206188.7|206340.6|206190.6|206323.7|206173.7|25
1636048890000|2021-11-04 18:01:30|206338.1|206188.1|206327.7|206177.7|206339.1|206189.1|206326.1|206176.1|31
1636048900000|2021-11-04 18:01:40|206328.8|206178.8|206328.1|206178.1|206333|206183|206327.4|206177.4|27
1636048910000|2021-11-04 18:01:50|206328.4|206178.4|206334.7|206184.7|206335.7|206185.7|206328.4|206178.4|22
1636048920000|2021-11-04 18:02:00|206332.7|206182.7|206330.3|206180.3|206333.1|206183.1|206328.1|206178.1|30
1636048930000|2021-11-04 18:02:10|206329.7|206179.7|206331.5|206181.5|206332.1|206182.1|206329.7|206179.7|19
1636048940000|2021-11-04 18:02:20|206331.3|206181.3|206327.4|206177.4|206332.8|206182.8|206326.8|206176.8|27
1636048950000|2021-11-04 18:02:30|206327.5|206177.5|206325.8|206175.8|206327.6|206177.6|206309|206159|31
1636048960000|2021-11-04 18:02:40|206326.6|206176.6|206329|206179|206330|206180|206326.3|206176.3|16
1636048970000|2021-11-04 18:02:50|206330.3|206180.3|206328.1|206178.1|206332.3|206182.3|206328.1|206178.1|22
1636048980000|2021-11-04 18:03:00|206328.5|206178.5|206339.2|206189.2|206350.7|206200.7|206327.9|206177.9|30
1636048990000|2021-11-04 18:03:10|206338.9|206188.9|206348.6|206198.6|206348.8|206198.8|206338.9|206188.9|28
1636049000000|2021-11-04 18:03:20|206348.2|206198.2|206349.5|206199.5|206354.3|206204.3|206347.9|206197.9|30
1636049010000|2021-11-04 18:03:30|206349.2|206199.2|206349.9|206199.9|206351.6|206201.6|206345.9|206195.9|27
1636049020000|2021-11-04 18:03:40|206349.4|206199.4|206347.8|206197.8|206349.6|206199.6|206347.3|206197.3|16
1636049030000|2021-11-04 18:03:50|206347.9|206197.9|206349.1|206199.1|206351.1|206201.1|206347.5|206197.5|20
1636049040000|2021-11-04 18:04:00|206349.6|206199.6|206349.7|206199.7|206350.1|206200.1|206348.7|206198.7|19
1636049050000|2021-11-04 18:04:10|206349.6|206199.6|206350.1|206200.1|206350.1|206200.1|206347.4|206197.4|14
1636049060000|2021-11-04 18:04:20|206350.3|206200.3|206356.7|206206.7|206359.7|206209.7|206349|206199|20
1636049070000|2021-11-04 18:04:30|206356.4|206206.4|206348.7|206198.7|206356.8|206206.8|206343.4|206193.4|29
1636049080000|2021-11-04 18:04:40|206349.2|206199.2|206304.9|206154.9|206349.5|206199.5|206299.8|206149.8|34
1636049090000|2021-11-04 18:04:50|206305.9|206155.9|206310.7|206160.7|206311.6|206161.6|206290.3|206140.3|33
1636049100000|2021-11-04 18:05:00|206310|206160|206295.4|206145.4|206314.5|206164.5|206295.4|206145.4|24
1636049110000|2021-11-04 18:05:10|206293.1|206143.1|206295.3|206145.3|206303|206153|206293.1|206143.1|26
1636049120000|2021-11-04 18:05:20|206296|206146|206297.7|206147.7|206300.5|206150.5|206296|206146|26
1636049130000|2021-11-04 18:05:30|206298|206148|206276.8|206126.8|206300.7|206150.7|206276.8|206126.8|30
1636049140000|2021-11-04 18:05:40|206276.6|206126.6|206281.9|206131.9|206285.7|206135.7|206276.1|206126.1|22
1636049150000|2021-11-04 18:05:50|206283.3|206133.3|206282.2|206132.2|206286.5|206136.5|206281|206131|26
1636049160000|2021-11-04 18:06:00|206283.3|206133.3|206281|206131|206286.1|206136.1|206279.7|206129.7|29
1636049170000|2021-11-04 18:06:10|206281.1|206131.1|206282.2|206132.2|206284.8|206134.8|206280.2|206130.2|26
1636049180000|2021-11-04 18:06:20|206282.1|206132.1|206256.6|206106.6|206286.6|206136.6|206255.2|206105.2|25
1636049190000|2021-11-04 18:06:30|206261.2|206111.2|206256.1|206106.1|206261.6|206111.6|206250|206100|24
1636049200000|2021-11-04 18:06:40|206256.3|206106.3|206251.9|206101.9|206256.3|206106.3|206250.2|206100.2|18
1636049210000|2021-11-04 18:06:50|206252.1|206102.1|206231.7|206081.7|206252.1|206102.1|206229|206079|28
1636049220000|2021-11-04 18:07:00|206232.8|206082.8|206221.7|206071.7|206234.6|206084.6|206216.9|206066.9|27
1636049230000|2021-11-04 18:07:10|206217.8|206067.8|206221.5|206071.5|206227.1|206077.1|206217.8|206067.8|28
1636049240000|2021-11-04 18:07:20|206217.8|206067.8|206211.9|206061.9|206217.8|206067.8|206207.1|206057.1|22
1636049250000|2021-11-04 18:07:30|206208.9|206058.9|206200.1|206050.1|206212.7|206062.7|206197.2|206047.2|26
1636049260000|2021-11-04 18:07:40|206201.9|206051.9|206197.9|206047.9|206207.1|206057.1|206195.7|206045.7|26
1636049270000|2021-11-04 18:07:50|206197.8|206047.8|206174|206024|206204|206054|206172|206022|29
1636049280000|2021-11-04 18:08:00|206173.6|206023.6|206174.6|206024.6|206183|206033|206171.7|206021.7|33
1636049290000|2021-11-04 18:08:10|206176.5|206026.5|206176.5|206026.5|206179.1|206029.1|206172.6|206022.6|29
1636049300000|2021-11-04 18:08:20|206175|206025|206174.5|206024.5|206177.8|206027.8|206172.4|206022.4|24
1636049310000|2021-11-04 18:08:30|206175.6|206025.6|206184.5|206034.5|206192.3|206042.3|206175|206025|31
1636049320000|2021-11-04 18:08:40|206181.7|206031.7|206174.1|206024.1|206186.4|206036.4|206174.1|206024.1|25
1636049330000|2021-11-04 18:08:50|206169.2|206019.2|206175.1|206025.1|206176.4|206026.4|206168.8|206018.8|25
1636049340000|2021-11-04 18:09:00|206171.1|206021.1|206166.6|206016.6|206171.7|206021.7|206166.5|206016.5|20
1636049350000|2021-11-04 18:09:10|206166.5|206016.5|206138|205988|206171.2|206021.2|206137|205987|31
1636049360000|2021-11-04 18:09:20|206136.8|205986.8|206135.8|205985.8|206139.3|205989.3|206130.5|205980.5|26
1636049370000|2021-11-04 18:09:30|206135.9|205985.9|206131.7|205981.7|206140.9|205990.9|206123.5|205973.5|25
1636049380000|2021-11-04 18:09:40|206127.6|205977.6|206134|205984|206134|205984|206127.6|205977.6|21
1636049390000|2021-11-04 18:09:50|206127.7|205977.7|206133.4|205983.4|206135.3|205985.3|206127.6|205977.6|29
1636049400000|2021-11-04 18:10:00|206133.3|205983.3|206135.6|205985.6|206141.2|205991.2|206130.6|205980.6|27
1636049410000|2021-11-04 18:10:10|206134.7|205984.7|206132.5|205982.5|206137.8|205987.8|206130.6|205980.6|24
1636049420000|2021-11-04 18:10:20|206132.8|205982.8|206135.3|205985.3|206136.5|205986.5|206132.8|205982.8|14
1636049430000|2021-11-04 18:10:30|206135.8|205985.8|206136.5|205986.5|206136.5|205986.5|206133.4|205983.4|9
1636049440000|2021-11-04 18:10:40|206138|205988|206140.1|205990.1|206140.1|205990.1|206133.4|205983.4|17
1636049450000|2021-11-04 18:10:50|206139.9|205989.9|206134.9|205984.9|206140.5|205990.5|206133.9|205983.9|16
1636049460000|2021-11-04 18:11:00|206135.6|205985.6|206134.2|205984.2|206136.2|205986.2|206129.6|205979.6|19
1636049470000|2021-11-04 18:11:10|206134.7|205984.7|206136.6|205986.6|206136.6|205986.6|206133.9|205983.9|20
1636049480000|2021-11-04 18:11:20|206137.2|205987.2|206106|205956|206137.3|205987.3|206100.5|205950.5|29
1636049490000|2021-11-04 18:11:30|206099.3|205949.3|206104.8|205954.8|206107.7|205957.7|206099.3|205949.3|19
1636049500000|2021-11-04 18:11:40|206101.9|205951.9|206107.2|205957.2|206107.7|205957.7|206101.7|205951.7|18
1636049510000|2021-11-04 18:11:50|206104.9|205954.9|206085.7|205935.7|206105.1|205955.1|206080.6|205930.6|20
1636049520000|2021-11-04 18:12:00|206087.2|205937.2|206084.5|205934.5|206089.9|205939.9|206079.1|205929.1|25
1636049530000|2021-11-04 18:12:10|206085.6|205935.6|206086|205936|206088.6|205938.6|206084.3|205934.3|16
1636049540000|2021-11-04 18:12:20|206087.3|205937.3|206091.6|205941.6|206091.6|205941.6|206083.9|205933.9|22
1636049550000|2021-11-04 18:12:30|206091.1|205941.1|206091.8|205941.8|206092.7|205942.7|206090.3|205940.3|24
1636049560000|2021-11-04 18:12:40|206094.3|205944.3|206094.6|205944.6|206095|205945|206093.8|205943.8|16
1636049570000|2021-11-04 18:12:50|206094.3|205944.3|206089.8|205939.8|206094.3|205944.3|206089.3|205939.3|20
1636049580000|2021-11-04 18:13:00|206089.9|205939.9|206093.9|205943.9|206095|205945|206089|205939|26
1636049590000|2021-11-04 18:13:10|206094.1|205944.1|206090.8|205940.8|206094.8|205944.8|206088.4|205938.4|27
1636049600000|2021-11-04 18:13:20|206090.5|205940.5|206095.4|205945.4|206095.7|205945.7|206088.8|205938.8|26
1636049610000|2021-11-04 18:13:30|206094|205944|206095.8|205945.8|206096.1|205946.1|206091.8|205941.8|24
1636049620000|2021-11-04 18:13:40|206095.7|205945.7|206094.1|205944.1|206095.7|205945.7|206092.9|205942.9|15
1636049630000|2021-11-04 18:13:50|206093.8|205943.8|206083.1|205933.1|206094|205944|206081.5|205931.5|23
1636049640000|2021-11-04 18:14:00|206083.9|205933.9|206086.3|205936.3|206088|205938|206083.4|205933.4|29
1636049650000|2021-11-04 18:14:10|206087.5|205937.5|206088.4|205938.4|206090.5|205940.5|206087.5|205937.5|14
1636049660000|2021-11-04 18:14:20|206087.6|205937.6|206083.1|205933.1|206090.2|205940.2|206083.1|205933.1|25
1636049670000|2021-11-04 18:14:30|206083.5|205933.5|206074.7|205924.7|206084.3|205934.3|206070.2|205920.2|22
1636049680000|2021-11-04 18:14:40|206070.7|205920.7|206076.9|205926.9|206078.4|205928.4|206069.9|205919.9|23
1636049690000|2021-11-04 18:14:50|206076.5|205926.5|206076.2|205926.2|206079|205929|206075.8|205925.8|19
1636049700000|2021-11-04 18:15:00|206075.5|205925.5|206078.3|205928.3|206083.2|205933.2|206074.3|205924.3|19
1636049710000|2021-11-04 18:15:10|206078.8|205928.8|206075.8|205925.8|206082.4|205932.4|206075.3|205925.3|20
1636049720000|2021-11-04 18:15:20|206076.7|205926.7|206079.4|205929.4|206081.4|205931.4|206076.7|205926.7|21
1636049730000|2021-11-04 18:15:30|206079.9|205929.9|206094.1|205944.1|206096.8|205946.8|206076.5|205926.5|28
1636049740000|2021-11-04 18:15:40|206093.9|205943.9|206094|205944|206094|205944|206091.2|205941.2|21
1636049750000|2021-11-04 18:15:50|206093.9|205943.9|206095.7|205945.7|206096.3|205946.3|206090.9|205940.9|21
1636049760000|2021-11-04 18:16:00|206095.6|205945.6|206098.6|205948.6|206098.9|205948.9|206095.5|205945.5|29
1636049770000|2021-11-04 18:16:10|206097.1|205947.1|206144|205994|206144|205994|206095.4|205945.4|26
1636049780000|2021-11-04 18:16:20|206143.2|205993.2|206168.7|206018.7|206178.5|206028.5|206142.7|205992.7|37
1636049790000|2021-11-04 18:16:30|206167.2|206017.2|206169.1|206019.1|206175|206025|206167.2|206017.2|26
1636049800000|2021-11-04 18:16:40|206169.3|206019.3|206173.2|206023.2|206176.2|206026.2|206167.3|206017.3|22
1636049810000|2021-11-04 18:16:50|206176.4|206026.4|206175.2|206025.2|206176.4|206026.4|206173.7|206023.7|17
1636049820000|2021-11-04 18:17:00|206173.2|206023.2|206174.7|206024.7|206176.7|206026.7|206172|206022|22
1636049830000|2021-11-04 18:17:10|206175.3|206025.3|206175.8|206025.8|206178.4|206028.4|206173.2|206023.2|20
1636049840000|2021-11-04 18:17:20|206174.7|206024.7|206176.9|206026.9|206183.5|206033.5|206174.7|206024.7|20
1636049850000|2021-11-04 18:17:30|206177|206027|206169.8|206019.8|206177|206027|206167.4|206017.4|26
1636049860000|2021-11-04 18:17:40|206169.5|206019.5|206166.8|206016.8|206170|206020|206165.2|206015.2|31
1636049870000|2021-11-04 18:17:50|206166.9|206016.9|206140.2|205990.2|206166.9|206016.9|206135|205985|33
1636049880000|2021-11-04 18:18:00|206141.1|205991.1|206132.6|205982.6|206141.2|205991.2|206130.3|205980.3|29
1636049890000|2021-11-04 18:18:10|206132.9|205982.9|206131.6|205981.6|206136|205986|206131.6|205981.6|28
1636049900000|2021-11-04 18:18:20|206131.8|205981.8|206128.4|205978.4|206133.3|205983.3|206128.4|205978.4|18
1636049910000|2021-11-04 18:18:30|206126.7|205976.7|206127|205977|206128.2|205978.2|206118.4|205968.4|19
1636049920000|2021-11-04 18:18:40|206127.4|205977.4|206125.3|205975.3|206139.8|205989.8|206125.3|205975.3|25
1636049930000|2021-11-04 18:18:50|206125.1|205975.1|206125.4|205975.4|206128|205978|206122.4|205972.4|26
1636049940000|2021-11-04 18:19:00|206125.9|205975.9|206128.2|205978.2|206128.2|205978.2|206124.4|205974.4|19
1636049950000|2021-11-04 18:19:10|206128.3|205978.3|206127.4|205977.4|206128.3|205978.3|206123|205973|19
1636049960000|2021-11-04 18:19:20|206126.7|205976.7|206128.4|205978.4|206128.9|205978.9|206120.7|205970.7|22
1636049970000|2021-11-04 18:19:30|206129.1|205979.1|206127.5|205977.5|206129.9|205979.9|206126.8|205976.8|10
1636049980000|2021-11-04 18:19:40|206128|205978|206133.2|205983.2|206138.5|205988.5|206126.9|205976.9|29
1636049990000|2021-11-04 18:19:50|206133.1|205983.1|206135|205985|206137.6|205987.6|206133.1|205983.1|17
1636050000000|2021-11-04 18:20:00|206136.2|205986.2|206133.3|205983.3|206136.6|205986.6|206132.3|205982.3|20
1636050010000|2021-11-04 18:20:10|206133.4|205983.4|206053.5|205903.5|206135.1|205985.1|206053.5|205903.5|25
1636050020000|2021-11-04 18:20:20|206046.5|205896.5|206008.9|205858.9|206046.5|205896.5|206000.4|205850.4|28
1636050030000|2021-11-04 18:20:30|206015.5|205865.5|206038.1|205888.1|206041.7|205891.7|206009.8|205859.8|34
1636050040000|2021-11-04 18:20:40|206040.1|205890.1|206043.1|205893.1|206044.4|205894.4|206039.5|205889.5|28
1636050050000|2021-11-04 18:20:50|206043.6|205893.6|206040.6|205890.6|206045.8|205895.8|206036.8|205886.8|16
1636050060000|2021-11-04 18:21:00|206041.9|205891.9|206041.6|205891.6|206042.9|205892.9|206039.4|205889.4|22
1636050070000|2021-11-04 18:21:10|206041.5|205891.5|206050.3|205900.3|206050.3|205900.3|206040.7|205890.7|24
1636050080000|2021-11-04 18:21:20|206049.1|205899.1|206085|205935|206085.7|205935.7|206047.1|205897.1|30
1636050090000|2021-11-04 18:21:30|206087.5|205937.5|206083.6|205933.6|206087.5|205937.5|206081.7|205931.7|23
1636050100000|2021-11-04 18:21:40|206084.6|205934.6|206089.8|205939.8|206091.5|205941.5|206080.1|205930.1|29
1636050110000|2021-11-04 18:21:50|206089.5|205939.5|206088.3|205938.3|206089.9|205939.9|206084.4|205934.4|26
1636050120000|2021-11-04 18:22:00|206088.6|205938.6|206087.4|205937.4|206089.3|205939.3|206085.6|205935.6|25
1636050130000|2021-11-04 18:22:10|206087.2|205937.2|206088.5|205938.5|206089|205939|206087|205937|23
1636050140000|2021-11-04 18:22:20|206088.6|205938.6|206090.6|205940.6|206090.6|205940.6|206088.2|205938.2|18
1636050150000|2021-11-04 18:22:30|206091.6|205941.6|206088.9|205938.9|206091.6|205941.6|206086.9|205936.9|15
1636050160000|2021-11-04 18:22:40|206089.9|205939.9|206092.3|205942.3|206093.1|205943.1|206088.9|205938.9|15
1636050170000|2021-11-04 18:22:50|206092|205942|206091.2|205941.2|206092|205942|206088.2|205938.2|17
1636050180000|2021-11-04 18:23:00|206090.3|205940.3|206090.2|205940.2|206091.5|205941.5|206086.7|205936.7|23
1636050190000|2021-11-04 18:23:10|206090.4|205940.4|206090.6|205940.6|206091.4|205941.4|206086.6|205936.6|17
1636050200000|2021-11-04 18:23:20|206090|205940|206094|205944|206095|205945|206090|205940|14
1636050210000|2021-11-04 18:23:30|206093.1|205943.1|206093.8|205943.8|206096.3|205946.3|206091.3|205941.3|26
1636050220000|2021-11-04 18:23:40|206094.3|205944.3|206097.6|205947.6|206097.6|205947.6|206090.6|205940.6|23
1636050230000|2021-11-04 18:23:50|206097.2|205947.2|206090.3|205940.3|206097.9|205947.9|206087|205937|27
1636050240000|2021-11-04 18:24:00|206090.4|205940.4|206033.7|205883.7|206091.3|205941.3|206028.4|205878.4|33
1636050250000|2021-11-04 18:24:10|206036.5|205886.5|206030.5|205880.5|206036.5|205886.5|206029.6|205879.6|25
1636050260000|2021-11-04 18:24:20|206031.7|205881.7|206035.3|205885.3|206036.8|205886.8|206031.7|205881.7|16
1636050270000|2021-11-04 18:24:30|206036|205886|206032.9|205882.9|206036|205886|206031.6|205881.6|10
1636050280000|2021-11-04 18:24:40|206033|205883|206036.7|205886.7|206038.5|205888.5|206033|205883|17
1636050290000|2021-11-04 18:24:50|206035.7|205885.7|206037.7|205887.7|206040.1|205890.1|206035.1|205885.1|15
1636050300000|2021-11-04 18:25:00|206038.1|205888.1|206028.8|205878.8|206038.1|205888.1|206026|205876|17
1636050310000|2021-11-04 18:25:10|206027.9|205877.9|206032.7|205882.7|206034.5|205884.5|206027.8|205877.8|17
1636050320000|2021-11-04 18:25:20|206032.4|205882.4|206029.1|205879.1|206032.7|205882.7|206026.2|205876.2|21
1636050330000|2021-11-04 18:25:30|206021.3|205871.3|206026.8|205876.8|206029.8|205879.8|206021.3|205871.3|20
1636050340000|2021-11-04 18:25:40|206026.7|205876.7|206041.6|205891.6|206046.4|205896.4|206026.7|205876.7|20
1636050350000|2021-11-04 18:25:50|206044|205894|206038.7|205888.7|206046.7|205896.7|206038.7|205888.7|26
1636050360000|2021-11-04 18:26:00|206042.1|205892.1|206040|205890|206042.4|205892.4|206036.5|205886.5|29
1636050370000|2021-11-04 18:26:10|206040.2|205890.2|206040.4|205890.4|206041.1|205891.1|206038|205888|26
1636050380000|2021-11-04 18:26:20|206040.6|205890.6|206045|205895|206046.3|205896.3|206040.4|205890.4|29
1636050390000|2021-11-04 18:26:30|206044.1|205894.1|206043.2|205893.2|206044.4|205894.4|206041.9|205891.9|19
1636050400000|2021-11-04 18:26:40|206043.3|205893.3|206036.9|205886.9|206044.4|205894.4|206036.3|205886.3|27
1636050410000|2021-11-04 18:26:50|206036.6|205886.6|206038.6|205888.6|206039.7|205889.7|206036.6|205886.6|25
1636050420000|2021-11-04 18:27:00|206038.8|205888.8|206039.9|205889.9|206041.6|205891.6|206038.3|205888.3|19
1636050430000|2021-11-04 18:27:10|206039.4|205889.4|206032.8|205882.8|206040.3|205890.3|206030.7|205880.7|28
1636050440000|2021-11-04 18:27:20|206032.4|205882.4|206039.7|205889.7|206042.2|205892.2|206032|205882|36
1636050450000|2021-11-04 18:27:30|206037.8|205887.8|206067.9|205917.9|206068.5|205918.5|206037.8|205887.8|33
1636050460000|2021-11-04 18:27:40|206070.3|205920.3|206050.2|205900.2|206070.3|205920.3|206047.5|205897.5|25
1636050470000|2021-11-04 18:27:50|206050.1|205900.1|206050.7|205900.7|206051.4|205901.4|206047.7|205897.7|25
1636050480000|2021-11-04 18:28:00|206049.7|205899.7|206049.8|205899.8|206050.9|205900.9|206045.3|205895.3|19
1636050490000|2021-11-04 18:28:10|206048.3|205898.3|206052.2|205902.2|206053.3|205903.3|206048.3|205898.3|14
1636050500000|2021-11-04 18:28:20|206052.1|205902.1|206054.7|205904.7|206055.9|205905.9|206052|205902|8
1636050510000|2021-11-04 18:28:30|206056.1|205906.1|206047.4|205897.4|206056.1|205906.1|206028.5|205878.5|27
1636050520000|2021-11-04 18:28:40|206042.3|205892.3|206045.2|205895.2|206046.8|205896.8|206042.3|205892.3|14
1636050530000|2021-11-04 18:28:50|206045.4|205895.4|206039|205889|206045.4|205895.4|206031.5|205881.5|30
1636050540000|2021-11-04 18:29:00|206038.7|205888.7|206044.7|205894.7|206044.7|205894.7|206035.6|205885.6|25
1636050550000|2021-11-04 18:29:10|206043.5|205893.5|206041.8|205891.8|206043.8|205893.8|206037.6|205887.6|30
1636050560000|2021-11-04 18:29:20|206042.2|205892.2|206038|205888|206042.2|205892.2|206038|205888|22
1636050570000|2021-11-04 18:29:30|206037.9|205887.9|206041|205891|206041|205891|206037.8|205887.8|26
1636050580000|2021-11-04 18:29:40|206042|205892|206036.9|205886.9|206042|205892|206035.7|205885.7|30
1636050590000|2021-11-04 18:29:50|206036.1|205886.1|206035.8|205885.8|206039.1|205889.1|206035.6|205885.6|26
1636050600000|2021-11-04 18:30:00|206036.1|205886.1|206035.8|205885.8|206039|205889|206035.5|205885.5|18
1636050610000|2021-11-04 18:30:10|206035.7|205885.7|206043.7|205893.7|206046.2|205896.2|206035.7|205885.7|24
1636050620000|2021-11-04 18:30:20|206043.8|205893.8|206045.6|205895.6|206045.8|205895.8|206039.6|205889.6|33
1636050630000|2021-11-04 18:30:30|206045.7|205895.7|206046.3|205896.3|206046.5|205896.5|206045.1|205895.1|19
1636050640000|2021-11-04 18:30:40|206046.5|205896.5|206046.6|205896.6|206049.4|205899.4|206045.7|205895.7|20
1636050650000|2021-11-04 18:30:50|206046.2|205896.2|206047.9|205897.9|206050.4|205900.4|206045.3|205895.3|13
1636050660000|2021-11-04 18:31:00|206048.2|205898.2|206052|205902|206052.4|205902.4|206044.3|205894.3|26
1636050670000|2021-11-04 18:31:10|206051.8|205901.8|206038.4|205888.4|206052.1|205902.1|206037.8|205887.8|28
1636050680000|2021-11-04 18:31:20|206038.6|205888.6|206040.5|205890.5|206042.7|205892.7|206038.4|205888.4|23
1636050690000|2021-11-04 18:31:30|206041.4|205891.4|206043.1|205893.1|206043.1|205893.1|206040.7|205890.7|14
1636050700000|2021-11-04 18:31:40|206042.7|205892.7|206042.5|205892.5|206043.1|205893.1|206041.8|205891.8|14
1636050710000|2021-11-04 18:31:50|206042.6|205892.6|206041.4|205891.4|206042.7|205892.7|206039.5|205889.5|16
1636050720000|2021-11-04 18:32:00|206040.5|205890.5|206042.3|205892.3|206044|205894|206040.5|205890.5|23
1636050730000|2021-11-04 18:32:10|206042.2|205892.2|206043.6|205893.6|206044.2|205894.2|206041.1|205891.1|18
1636050740000|2021-11-04 18:32:20|206043.3|205893.3|206040.3|205890.3|206043.3|205893.3|206039.7|205889.7|10
1636050750000|2021-11-04 18:32:30|206040.2|205890.2|206039.2|205889.2|206041.9|205891.9|206039.2|205889.2|18
1636050760000|2021-11-04 18:32:40|206039.7|205889.7|206039.3|205889.3|206041|205891|206033.1|205883.1|22
1636050770000|2021-11-04 18:32:50|206037.9|205887.9|206039.9|205889.9|206041.3|205891.3|206033.5|205883.5|19
1636050780000|2021-11-04 18:33:00|206040.5|205890.5|206039.7|205889.7|206042.9|205892.9|206036.4|205886.4|26
1636050790000|2021-11-04 18:33:10|206040|205890|206041.4|205891.4|206042.8|205892.8|206036.7|205886.7|17
1636050800000|2021-11-04 18:33:20|206041.5|205891.5|206046.7|205896.7|206051.6|205901.6|206041.5|205891.5|23
1636050810000|2021-11-04 18:33:30|206047|205897|206033.9|205883.9|206048|205898|206033.1|205883.1|21
1636050820000|2021-11-04 18:33:40|206035.5|205885.5|206029.7|205879.7|206036|205886|206027.9|205877.9|23
1636050830000|2021-11-04 18:33:50|206029.5|205879.5|206029.5|205879.5|206032.6|205882.6|206027.3|205877.3|28
1636050840000|2021-11-04 18:34:00|206029.6|205879.6|206030.5|205880.5|206030.7|205880.7|206028.2|205878.2|21
1636050850000|2021-11-04 18:34:10|206029.1|205879.1|206035|205885|206037|205887|206029.1|205879.1|19
1636050860000|2021-11-04 18:34:20|206035.2|205885.2|206016.8|205866.8|206035.8|205885.8|206011.6|205861.6|27
1636050870000|2021-11-04 18:34:30|206018.1|205868.1|206041.4|205891.4|206043.6|205893.6|206018.1|205868.1|25
1636050880000|2021-11-04 18:34:40|206042.3|205892.3|206041.1|205891.1|206042.8|205892.8|206040.2|205890.2|21
1636050890000|2021-11-04 18:34:50|206039.4|205889.4|206040.4|205890.4|206043|205893|206037.7|205887.7|19
1636050900000|2021-11-04 18:35:00|206040.5|205890.5|206040.7|205890.7|206040.8|205890.8|206039.3|205889.3|18
1636050910000|2021-11-04 18:35:10|206039.9|205889.9|206041.1|205891.1|206043.5|205893.5|206039.3|205889.3|20
1636050920000|2021-11-04 18:35:20|206041.6|205891.6|206039.5|205889.5|206041.6|205891.6|206038.3|205888.3|19
1636050930000|2021-11-04 18:35:30|206039.4|205889.4|206031.1|205881.1|206040.8|205890.8|206025.9|205875.9|22
1636050940000|2021-11-04 18:35:40|206031.6|205881.6|206010.1|205860.1|206036.1|205886.1|206007.9|205857.9|23
1636050950000|2021-11-04 18:35:50|206005.5|205855.5|206011.7|205861.7|206015.3|205865.3|206005.5|205855.5|36
1636050960000|2021-11-04 18:36:00|206014.1|205864.1|206013.4|205863.4|206020.3|205870.3|206011.3|205861.3|20
1636050970000|2021-11-04 18:36:10|206015|205865|206012|205862|206017.4|205867.4|206011|205861|22
1636050980000|2021-11-04 18:36:20|206012.7|205862.7|206003.7|205853.7|206015.8|205865.8|205998.7|205848.7|24
1636050990000|2021-11-04 18:36:30|206003.2|205853.2|206003.8|205853.8|206006.3|205856.3|206000.4|205850.4|33
1636051000000|2021-11-04 18:36:40|206003.1|205853.1|206002.3|205852.3|206003.1|205853.1|206000.6|205850.6|24
1636051010000|2021-11-04 18:36:50|206003.1|205853.1|205971.7|205821.7|206003.4|205853.4|205970.7|205820.7|30
1636051020000|2021-11-04 18:37:00|205971.9|205821.9|205975.2|205825.2|205975.2|205825.2|205971.9|205821.9|23
1636051030000|2021-11-04 18:37:10|205975|205825|205955.2|205805.2|205978.9|205828.9|205939.1|205789.1|31
1636051040000|2021-11-04 18:37:20|205955.7|205805.7|205952|205802|205955.7|205805.7|205952|205802|22
1636051050000|2021-11-04 18:37:30|205952.1|205802.1|205955.2|205805.2|205960.5|205810.5|205948.6|205798.6|28
1636051060000|2021-11-04 18:37:40|205967.4|205817.4|205961.1|205811.1|205969.3|205819.3|205961.1|205811.1|20
1636051070000|2021-11-04 18:37:50|205960.7|205810.7|205979|205829|205986|205836|205957.6|205807.6|25
1636051080000|2021-11-04 18:38:00|205976.5|205826.5|205971.4|205821.4|205976.5|205826.5|205970.7|205820.7|26
1636051090000|2021-11-04 18:38:10|205971.6|205821.6|205972.7|205822.7|205972.8|205822.8|205970.6|205820.6|19
1636051100000|2021-11-04 18:38:20|205972.4|205822.4|205969|205819|205976|205826|205968.7|205818.7|23
1636051110000|2021-11-04 18:38:30|205968.9|205818.9|205964.1|205814.1|205970.8|205820.8|205964.1|205814.1|22
1636051120000|2021-11-04 18:38:40|205963.1|205813.1|205976.8|205826.8|205977.5|205827.5|205949.8|205799.8|31
1636051130000|2021-11-04 18:38:50|205976.7|205826.7|205977.8|205827.8|205981.6|205831.6|205976.7|205826.7|18
1636051140000|2021-11-04 18:39:00|205978.1|205828.1|205975.3|205825.3|205979.7|205829.7|205974.9|205824.9|20
1636051150000|2021-11-04 18:39:10|205975.7|205825.7|206010.5|205860.5|206010.5|205860.5|205974.5|205824.5|18
1636051160000|2021-11-04 18:39:20|206009.3|205859.3|206017.1|205867.1|206017.1|205867.1|206009.3|205859.3|25
1636051170000|2021-11-04 18:39:30|206016|205866|206006.7|205856.7|206017.8|205867.8|206006.7|205856.7|17
1636051180000|2021-11-04 18:39:40|206006.6|205856.6|206008.6|205858.6|206008.6|205858.6|206004|205854|23
1636051190000|2021-11-04 18:39:50|206008.4|205858.4|206014|205864|206014.2|205864.2|206008|205858|28
1636051200000|2021-11-04 18:40:00|206014.5|205864.5|206009.9|205859.9|206014.5|205864.5|206009.6|205859.6|24
1636051210000|2021-11-04 18:40:10|206009.7|205859.7|206011.1|205861.1|206011.7|205861.7|206008.6|205858.6|23
1636051220000|2021-11-04 18:40:20|206010.8|205860.8|206005|205855|206012.2|205862.2|206003.7|205853.7|23
1636051230000|2021-11-04 18:40:30|206004.6|205854.6|205993.9|205843.9|206006.8|205856.8|205993.9|205843.9|21
1636051240000|2021-11-04 18:40:40|205995.8|205845.8|205997.8|205847.8|205997.9|205847.9|205991.9|205841.9|22
1636051250000|2021-11-04 18:40:50|205997.6|205847.6|205996|205846|205997.7|205847.7|205993|205843|12
1636051260000|2021-11-04 18:41:00|205992|205842|205987.7|205837.7|205992|205842|205981.3|205831.3|25
1636051270000|2021-11-04 18:41:10|205985|205835|205960.5|205810.5|205985|205835|205950.4|205800.4|34
1636051280000|2021-11-04 18:41:20|205960|205810|205954.9|205804.9|205960.3|205810.3|205951.6|205801.6|35
1636051290000|2021-11-04 18:41:30|205955.7|205805.7|205952.1|205802.1|205956.8|205806.8|205952.1|205802.1|24
1636051300000|2021-11-04 18:41:40|205950.3|205800.3|205960.2|205810.2|205963.1|205813.1|205950.3|205800.3|24
1636051310000|2021-11-04 18:41:50|205967.4|205817.4|205970.7|205820.7|205970.9|205820.9|205958.8|205808.8|31
1636051320000|2021-11-04 18:42:00|205972.1|205822.1|206009.1|205859.1|206014.2|205864.2|205972.1|205822.1|30
1636051330000|2021-11-04 18:42:10|206012.4|205862.4|206004.6|205854.6|206013.2|205863.2|206004.6|205854.6|25
1636051340000|2021-11-04 18:42:20|206004.8|205854.8|206008.9|205858.9|206009.8|205859.8|206004.7|205854.7|24
1636051350000|2021-11-04 18:42:30|206009|205859|206014|205864|206014.4|205864.4|206007.1|205857.1|23
1636051360000|2021-11-04 18:42:40|206013.2|205863.2|206005.7|205855.7|206013.2|205863.2|206005.5|205855.5|25
1636051370000|2021-11-04 18:42:50|206006.3|205856.3|206009.6|205859.6|206009.9|205859.9|206006|205856|19
1636051380000|2021-11-04 18:43:00|206010|205860|205990.8|205840.8|206010|205860|205984.5|205834.5|24
1636051390000|2021-11-04 18:43:10|205992.6|205842.6|205992.9|205842.9|205993|205843|205985.6|205835.6|19
1636051400000|2021-11-04 18:43:20|205991.1|205841.1|205969.9|205819.9|205992.2|205842.2|205968|205818|24
1636051410000|2021-11-04 18:43:30|205970.4|205820.4|205969.3|205819.3|205970.4|205820.4|205963.8|205813.8|24
1636051420000|2021-11-04 18:43:40|205969.4|205819.4|205966.9|205816.9|205969.5|205819.5|205958.2|205808.2|23
1636051430000|2021-11-04 18:43:50|205967.1|205817.1|205966.8|205816.8|205967.8|205817.8|205961.4|205811.4|21
1636051440000|2021-11-04 18:44:00|205966|205816|205962.1|205812.1|205969|205819|205962.1|205812.1|28
1636051450000|2021-11-04 18:44:10|205962|205812|205960.5|205810.5|205965.3|205815.3|205959|205809|15
1636051460000|2021-11-04 18:44:20|205961.3|205811.3|205954.8|205804.8|205962.9|205812.9|205954.8|205804.8|19
1636051470000|2021-11-04 18:44:30|205954.7|205804.7|205957.6|205807.6|205958.3|205808.3|205954.1|205804.1|19
1636051480000|2021-11-04 18:44:40|205959.8|205809.8|205963.9|205813.9|205963.9|205813.9|205957.1|205807.1|26
1636051490000|2021-11-04 18:44:50|205964|205814|205956.2|205806.2|205964|205814|205956.2|205806.2|24
1636051500000|2021-11-04 18:45:00|205958.4|205808.4|205960|205810|205960.9|205810.9|205956.8|205806.8|28
1636051510000|2021-11-04 18:45:10|205959.4|205809.4|205960.7|205810.7|205962.7|205812.7|205959.4|205809.4|21
1636051520000|2021-11-04 18:45:20|205960|205810|205969.6|205819.6|205969.9|205819.9|205959|205809|16
1636051530000|2021-11-04 18:45:30|205968.6|205818.6|205967.8|205817.8|205969.2|205819.2|205967.2|205817.2|17
1636051540000|2021-11-04 18:45:40|205967.2|205817.2|205968|205818|205971.3|205821.3|205967.2|205817.2|20
1636051550000|2021-11-04 18:45:50|205968.8|205818.8|205969.5|205819.5|205971.9|205821.9|205961.8|205811.8|24
1636051560000|2021-11-04 18:46:00|205969|205819|205960.4|205810.4|205969.2|205819.2|205958.5|205808.5|21
1636051570000|2021-11-04 18:46:10|205959.5|205809.5|205962.1|205812.1|205962.1|205812.1|205959.1|205809.1|22
1636051580000|2021-11-04 18:46:20|205962.8|205812.8|205960|205810|205962.9|205812.9|205960|205810|16
1636051590000|2021-11-04 18:46:30|205960.3|205810.3|205964.3|205814.3|205965.4|205815.4|205960.3|205810.3|26
1636051600000|2021-11-04 18:46:40|205965.4|205815.4|205968.2|205818.2|205968.2|205818.2|205964.3|205814.3|20
1636051610000|2021-11-04 18:46:50|205968.3|205818.3|205964.7|205814.7|205971.2|205821.2|205962.6|205812.6|25
1636051620000|2021-11-04 18:47:00|205964.2|205814.2|205962.7|205812.7|205966.9|205816.9|205962.2|205812.2|16
1636051630000|2021-11-04 18:47:10|205962.5|205812.5|205959.4|205809.4|205963.1|205813.1|205958.9|205808.9|13
1636051640000|2021-11-04 18:47:20|205958.5|205808.5|205967|205817|205972.2|205822.2|205958.5|205808.5|25
1636051650000|2021-11-04 18:47:30|205967.2|205817.2|205961.3|205811.3|205967.2|205817.2|205960.9|205810.9|13
1636051660000|2021-11-04 18:47:40|205961|205811|205951|205801|205962.5|205812.5|205951|205801|20
1636051670000|2021-11-04 18:47:50|205946.9|205796.9|205920.5|205770.5|205946.9|205796.9|205906.3|205756.3|27
1636051680000|2021-11-04 18:48:00|205917.2|205767.2|205909.4|205759.4|205921.9|205771.9|205908.6|205758.6|31
1636051690000|2021-11-04 18:48:10|205908.8|205758.8|205912|205762|205912.7|205762.7|205907.1|205757.1|28
1636051700000|2021-11-04 18:48:20|205911.6|205761.6|205906.7|205756.7|205915.4|205765.4|205906.7|205756.7|16
1636051710000|2021-11-04 18:48:30|205907.2|205757.2|205902.7|205752.7|205910.7|205760.7|205901.3|205751.3|24
1636051720000|2021-11-04 18:48:40|205904|205754|205895|205745|205904.3|205754.3|205895|205745|23
1636051730000|2021-11-04 18:48:50|205894.7|205744.7|205893.6|205743.6|205894.7|205744.7|205889.7|205739.7|17
1636051740000|2021-11-04 18:49:00|205896.4|205746.4|205886.6|205736.6|205896.5|205746.5|205878.4|205728.4|26
1636051750000|2021-11-04 18:49:10|205886.7|205736.7|205888.1|205738.1|205890|205740|205886.2|205736.2|17
1636051760000|2021-11-04 18:49:20|205888.4|205738.4|205883.9|205733.9|205888.4|205738.4|205883.9|205733.9|13
1636051770000|2021-11-04 18:49:30|205883.6|205733.6|205879|205729|205885|205735|205878.7|205728.7|16
1636051780000|2021-11-04 18:49:40|205879.5|205729.5|205887.6|205737.6|205887.9|205737.9|205878.7|205728.7|21
1636051790000|2021-11-04 18:49:50|205887.7|205737.7|205884.7|205734.7|205887.7|205737.7|205874.8|205724.8|19
1636051800000|2021-11-04 18:50:00|205884.3|205734.3|205864.4|205714.4|205885|205735|205864.4|205714.4|30
1636051810000|2021-11-04 18:50:10|205864|205714|205866.2|205716.2|205866.6|205716.6|205861.7|205711.7|23
1636051820000|2021-11-04 18:50:20|205866.7|205716.7|205832.5|205682.5|205867.2|205717.2|205830.6|205680.6|29
1636051830000|2021-11-04 18:50:30|205831.7|205681.7|205840.1|205690.1|205841.1|205691.1|205829.6|205679.6|26
1636051840000|2021-11-04 18:50:40|205838.9|205688.9|205854|205704|205854|205704|205838.9|205688.9|25
1636051850000|2021-11-04 18:50:50|205853.5|205703.5|205856.7|205706.7|205860.2|205710.2|205848.8|205698.8|29
1636051860000|2021-11-04 18:51:00|205856.5|205706.5|205876.1|205726.1|205876.8|205726.8|205851.5|205701.5|29
1636051870000|2021-11-04 18:51:10|205878.8|205728.8|205875.4|205725.4|205879.3|205729.3|205870.5|205720.5|31
1636051880000|2021-11-04 18:51:20|205877.1|205727.1|205880.2|205730.2|205880.5|205730.5|205868.4|205718.4|30
1636051890000|2021-11-04 18:51:30|205879.5|205729.5|205859|205709|205880.4|205730.4|205854.9|205704.9|36
1636051900000|2021-11-04 18:51:40|205860.2|205710.2|205862|205712|205863.3|205713.3|205858.1|205708.1|26
1636051910000|2021-11-04 18:51:50|205862.2|205712.2|205851.2|205701.2|205862.2|205712.2|205849.4|205699.4|29
1636051920000|2021-11-04 18:52:00|205851.5|205701.5|205795.6|205645.6|205851.9|205701.9|205782.3|205632.3|38
1636051930000|2021-11-04 18:52:10|205795.5|205645.5|205792.9|205642.9|205796.8|205646.8|205789.4|205639.4|25
1636051940000|2021-11-04 18:52:20|205790.3|205640.3|205788.4|205638.4|205796.4|205646.4|205786.1|205636.1|23
1636051950000|2021-11-04 18:52:30|205788|205638|205788.7|205638.7|205788.7|205638.7|205782.9|205632.9|23
1636051960000|2021-11-04 18:52:40|205787.8|205637.8|205747.2|205597.2|205787.8|205637.8|205708.5|205558.5|27
1636051970000|2021-11-04 18:52:50|205746.2|205596.2|205752.4|205602.4|205756.1|205606.1|205744.9|205594.9|35
1636051980000|2021-11-04 18:53:00|205754|205604|205779.8|205629.8|205786|205636|205751.6|205601.6|24
1636051990000|2021-11-04 18:53:10|205780.7|205630.7|205753.2|205603.2|205781.9|205631.9|205750.4|205600.4|25
1636052000000|2021-11-04 18:53:20|205751.1|205601.1|205744.7|205594.7|205751.1|205601.1|205739.9|205589.9|26
1636052010000|2021-11-04 18:53:30|205744.1|205594.1|205745.7|205595.7|205746.5|205596.5|205744.1|205594.1|15
1636052020000|2021-11-04 18:53:40|205745.8|205595.8|205747.7|205597.7|205747.7|205597.7|205745.4|205595.4|19
1636052030000|2021-11-04 18:53:50|205748|205598|205750.1|205600.1|205750.2|205600.2|205747.7|205597.7|10
1636052040000|2021-11-04 18:54:00|205749.9|205599.9|205747.6|205597.6|205753.5|205603.5|205744.2|205594.2|20
1636052050000|2021-11-04 18:54:10|205748.5|205598.5|205775.2|205625.2|205778.3|205628.3|205745.2|205595.2|18
1636052060000|2021-11-04 18:54:20|205761|205611|205764.6|205614.6|205765.1|205615.1|205756.2|205606.2|25
1636052070000|2021-11-04 18:54:30|205764.5|205614.5|205753.1|205603.1|205764.5|205614.5|205745.2|205595.2|26
1636052080000|2021-11-04 18:54:40|205753|205603|205752.3|205602.3|205757|205607|205749.2|205599.2|30
1636052090000|2021-11-04 18:54:50|205749.3|205599.3|205748|205598|205750.3|205600.3|205743.8|205593.8|28
1636052100000|2021-11-04 18:55:00|205748.1|205598.1|205748.9|205598.9|205749.7|205599.7|205742.5|205592.5|28
1636052110000|2021-11-04 18:55:10|205748.6|205598.6|205756.7|205606.7|205759.2|205609.2|205744.2|205594.2|23
1636052120000|2021-11-04 18:55:20|205757.1|205607.1|205757.2|205607.2|205760.1|205610.1|205755.4|205605.4|23
1636052130000|2021-11-04 18:55:30|205757.5|205607.5|205746|205596|205760.8|205610.8|205741.3|205591.3|30
1636052140000|2021-11-04 18:55:40|205760.5|205610.5|205755.3|205605.3|205760.5|205610.5|205744.6|205594.6|33
1636052150000|2021-11-04 18:55:50|205755.7|205605.7|205760.8|205610.8|205760.8|205610.8|205754|205604|26
1636052160000|2021-11-04 18:56:00|205760.6|205610.6|205758.6|205608.6|205760.6|205610.6|205757.2|205607.2|18
1636052170000|2021-11-04 18:56:10|205758|205608|205763.4|205613.4|205765|205615|205758|205608|19
1636052180000|2021-11-04 18:56:20|205762.8|205612.8|205763.1|205613.1|205763.4|205613.4|205759.3|205609.3|27
1636052190000|2021-11-04 18:56:30|205762.8|205612.8|205762.3|205612.3|205763.8|205613.8|205761.5|205611.5|23
1636052200000|2021-11-04 18:56:40|205761.9|205611.9|205750.1|205600.1|205766.8|205616.8|205742.9|205592.9|36
1636052210000|2021-11-04 18:56:50|205750|205600|205747.9|205597.9|205750|205600|205743|205593|24
1636052220000|2021-11-04 18:57:00|205747.5|205597.5|205749.9|205599.9|205755.3|205605.3|205746.5|205596.5|31
1636052230000|2021-11-04 18:57:10|205749.6|205599.6|205743.7|205593.7|205758|205608|205740.7|205590.7|34
1636052240000|2021-11-04 18:57:20|205744.3|205594.3|205749.1|205599.1|205754.7|205604.7|205744.2|205594.2|36
1636052250000|2021-11-04 18:57:30|205748.7|205598.7|205745.7|205595.7|205751.3|205601.3|205744.1|205594.1|38
1636052260000|2021-11-04 18:57:40|205743.2|205593.2|205743.4|205593.4|205749.5|205599.5|205739.9|205589.9|36
1636052270000|2021-11-04 18:57:50|205741.7|205591.7|205746.9|205596.9|205749|205599|205737.2|205587.2|32
1636052280000|2021-11-04 18:58:00|205748.7|205598.7|205745.5|205595.5|205748.7|205598.7|205741.5|205591.5|29
1636052290000|2021-11-04 18:58:10|205743.8|205593.8|205738.2|205588.2|205744|205594|205737.1|205587.1|30
1636052300000|2021-11-04 18:58:20|205714.7|205564.7|205700.8|205550.8|205714.7|205564.7|205700.3|205550.3|34
1636052310000|2021-11-04 18:58:30|205700.4|205550.4|205699|205549|205701.6|205551.6|205695.1|205545.1|35
1636052320000|2021-11-04 18:58:40|205699.6|205549.6|205707.8|205557.8|205715.1|205565.1|205696.9|205546.9|39
1636052330000|2021-11-04 18:58:50|205706.4|205556.4|205696.4|205546.4|205706.4|205556.4|205692.4|205542.4|34
1636052340000|2021-11-04 18:59:00|205695.8|205545.8|205706.7|205556.7|205711.5|205561.5|205684|205534|32
1636052350000|2021-11-04 18:59:10|205707.8|205557.8|205710.6|205560.6|205711.9|205561.9|205704.7|205554.7|32
1636052360000|2021-11-04 18:59:20|205710.5|205560.5|205716.4|205566.4|205716.4|205566.4|205710.3|205560.3|28
1636052370000|2021-11-04 18:59:30|205718.1|205568.1|205712.9|205562.9|205719.4|205569.4|205712|205562|30
1636052380000|2021-11-04 18:59:40|205713.4|205563.4|205749.2|205599.2|205749.2|205599.2|205711|205561|31
1636052390000|2021-11-04 18:59:50|205747.9|205597.9|205741.1|205591.1|205750.3|205600.3|205739.6|205589.6|37
1636052400000|2021-11-04 19:00:00|205747.6|205597.6|205751.4|205601.4|205759.1|205609.1|205744.8|205594.8|36
1636052410000|2021-11-04 19:00:10|205751.7|205601.7|205748.6|205598.6|205754.1|205604.1|205748.6|205598.6|31
1636052420000|2021-11-04 19:00:20|205748.7|205598.7|205745.4|205595.4|205756.1|205606.1|205745.4|205595.4|28
1636052430000|2021-11-04 19:00:30|205745|205595|205738.4|205588.4|205745|205595|205737.6|205587.6|24
1636052440000|2021-11-04 19:00:40|205740.2|205590.2|205773.3|205623.3|205775.7|205625.7|205740|205590|25
1636052450000|2021-11-04 19:00:50|205773.6|205623.6|205795.8|205645.8|205798.7|205648.7|205773.6|205623.6|26
1636052460000|2021-11-04 19:01:00|205796.7|205646.7|205794.7|205644.7|205796.7|205646.7|205793.1|205643.1|29
1636052470000|2021-11-04 19:01:10|205794.6|205644.6|205791.8|205641.8|205794.7|205644.7|205791.4|205641.4|21
1636052480000|2021-11-04 19:01:20|205791.3|205641.3|205787.7|205637.7|205791.8|205641.8|205787.7|205637.7|24
1636052490000|2021-11-04 19:01:30|205788|205638|205789.2|205639.2|205789.2|205639.2|205787.1|205637.1|25
1636052500000|2021-11-04 19:01:40|205789.4|205639.4|205789.2|205639.2|205789.5|205639.5|205787.9|205637.9|25
1636052510000|2021-11-04 19:01:50|205789.1|205639.1|205786.7|205636.7|205791|205641|205786.7|205636.7|21
1636052520000|2021-11-04 19:02:00|205787.4|205637.4|205791.4|205641.4|205791.5|205641.5|205786.4|205636.4|28
1636052530000|2021-11-04 19:02:10|205791.1|205641.1|205793.3|205643.3|205793.9|205643.9|205790.6|205640.6|25
1636052540000|2021-11-04 19:02:20|205793.1|205643.1|205792.5|205642.5|205793.5|205643.5|205789.4|205639.4|24
1636052550000|2021-11-04 19:02:30|205792.3|205642.3|205791.4|205641.4|205793.3|205643.3|205790.7|205640.7|17
1636052560000|2021-11-04 19:02:40|205791.9|205641.9|205786.5|205636.5|205795.3|205645.3|205786.5|205636.5|25
1636052570000|2021-11-04 19:02:50|205782.8|205632.8|205751.2|205601.2|205790.1|205640.1|205749.4|205599.4|36
1636052580000|2021-11-04 19:03:00|205751.4|205601.4|205752.1|205602.1|205755.1|205605.1|205749.1|205599.1|31
1636052590000|2021-11-04 19:03:10|205752.7|205602.7|205751.8|205601.8|205754.4|205604.4|205748.3|205598.3|38
1636052600000|2021-11-04 19:03:20|205752.6|205602.6|205752.5|205602.5|205755.7|205605.7|205739.7|205589.7|37
1636052610000|2021-11-04 19:03:30|205753.5|205603.5|205754.5|205604.5|205767.1|205617.1|205753.3|205603.3|34
1636052620000|2021-11-04 19:03:40|205755|205605|205752.6|205602.6|205755.2|205605.2|205752.2|205602.2|25
1636052630000|2021-11-04 19:03:50|205752.2|205602.2|205746.3|205596.3|205755.5|205605.5|205741|205591|32
1636052640000|2021-11-04 19:04:00|205751.6|205601.6|205754.4|205604.4|205755.6|205605.6|205744.8|205594.8|34
1636052650000|2021-11-04 19:04:10|205754.7|205604.7|205751.3|205601.3|205756.5|205606.5|205745.8|205595.8|37
1636052660000|2021-11-04 19:04:20|205751.4|205601.4|205752.3|205602.3|205753.5|205603.5|205749.7|205599.7|29
1636052670000|2021-11-04 19:04:30|205752.8|205602.8|205716.1|205566.1|205754.2|205604.2|205715.2|205565.2|34
1636052680000|2021-11-04 19:04:40|205715.3|205565.3|205710.2|205560.2|205721.2|205571.2|205709.4|205559.4|38
1636052690000|2021-11-04 19:04:50|205709.9|205559.9|205712.5|205562.5|205715.2|205565.2|205709.7|205559.7|27
1636052700000|2021-11-04 19:05:00|205712|205562|205753.7|205603.7|205755.1|205605.1|205712|205562|26
1636052710000|2021-11-04 19:05:10|205748.8|205598.8|205751.5|205601.5|205751.6|205601.6|205746.3|205596.3|19
1636052720000|2021-11-04 19:05:20|205751.6|205601.6|205749.5|205599.5|205751.6|205601.6|205749.2|205599.2|13
1636052730000|2021-11-04 19:05:30|205750.5|205600.5|205750.8|205600.8|205752|205602|205750.4|205600.4|12
1636052740000|2021-11-04 19:05:40|205750.7|205600.7|205753.9|205603.9|205754.6|205604.6|205749.5|205599.5|13
1636052750000|2021-11-04 19:05:50|205753.3|205603.3|205748.9|205598.9|205753.7|205603.7|205747.9|205597.9|12
1636052760000|2021-11-04 19:06:00|205748.3|205598.3|205749.3|205599.3|205753.6|205603.6|205748.1|205598.1|13
1636052770000|2021-11-04 19:06:10|205749.1|205599.1|205761.4|205611.4|205769.7|205619.7|205749.1|205599.1|35
1636052780000|2021-11-04 19:06:20|205761.7|205611.7|205763.6|205613.6|205763.8|205613.8|205761|205611|21
1636052790000|2021-11-04 19:06:30|205763.3|205613.3|205764.1|205614.1|205766.8|205616.8|205761.9|205611.9|21
1636052800000|2021-11-04 19:06:40|205764.5|205614.5|205754.9|205604.9|205764.5|205614.5|205753.3|205603.3|23
1636052810000|2021-11-04 19:06:50|205759.2|205609.2|205764|205614|205765.5|205615.5|205759.2|205609.2|16
1636052820000|2021-11-04 19:07:00|205761.8|205611.8|205791.7|205641.7|205798.6|205648.6|205761.8|205611.8|31
1636052830000|2021-11-04 19:07:10|205791.8|205641.8|205790.7|205640.7|205793.2|205643.2|205788.1|205638.1|26
1636052840000|2021-11-04 19:07:20|205791.2|205641.2|205791.9|205641.9|205792.8|205642.8|205790.5|205640.5|25
1636052850000|2021-11-04 19:07:30|205792.1|205642.1|205795|205645|205795.5|205645.5|205791.3|205641.3|23
1636052860000|2021-11-04 19:07:40|205794.9|205644.9|205790.2|205640.2|205798.2|205648.2|205790.2|205640.2|28
1636052870000|2021-11-04 19:07:50|205790.6|205640.6|205793|205643|205793.9|205643.9|205790|205640|20
1636052880000|2021-11-04 19:08:00|205793.1|205643.1|205799.4|205649.4|205800.7|205650.7|205792.6|205642.6|25
1636052890000|2021-11-04 19:08:10|205798.9|205648.9|205826.8|205676.8|205829.8|205679.8|205798.7|205648.7|28
1636052900000|2021-11-04 19:08:20|205826.9|205676.9|205828.4|205678.4|205831.8|205681.8|205826.4|205676.4|25
1636052910000|2021-11-04 19:08:30|205831.2|205681.2|205826.8|205676.8|205832.3|205682.3|205823.2|205673.2|29
1636052920000|2021-11-04 19:08:40|205827|205677|205821.4|205671.4|205827|205677|205820.2|205670.2|26
1636052930000|2021-11-04 19:08:50|205821.6|205671.6|205835.6|205685.6|205837.2|205687.2|205821.2|205671.2|31
1636052940000|2021-11-04 19:09:00|205834.2|205684.2|205834.7|205684.7|205838.1|205688.1|205833.6|205683.6|25
1636052950000|2021-11-04 19:09:10|205834.9|205684.9|205830.5|205680.5|205835|205685|205830.5|205680.5|26
1636052960000|2021-11-04 19:09:20|205831.4|205681.4|205833.2|205683.2|205833.2|205683.2|205831.1|205681.1|25
1636052970000|2021-11-04 19:09:30|205832.9|205682.9|205834.5|205684.5|205835.4|205685.4|205832.3|205682.3|19
1636052980000|2021-11-04 19:09:40|205835|205685|205835.8|205685.8|205836.1|205686.1|205833.8|205683.8|16
1636052990000|2021-11-04 19:09:50|205835.1|205685.1|205834.2|205684.2|205836.7|205686.7|205833.5|205683.5|22
1636053000000|2021-11-04 19:10:00|205835.8|205685.8|205835.1|205685.1|205838|205688|205834.5|205684.5|24
1636053010000|2021-11-04 19:10:10|205837.8|205687.8|205835.5|205685.5|205837.8|205687.8|205834.5|205684.5|26
1636053020000|2021-11-04 19:10:20|205835.4|205685.4|205830.4|205680.4|205835.8|205685.8|205830.2|205680.2|15
1636053030000|2021-11-04 19:10:30|205832.6|205682.6|205829.3|205679.3|205835.1|205685.1|205822.9|205672.9|25
1636053040000|2021-11-04 19:10:40|205832.7|205682.7|205835|205685|205835.8|205685.8|205830.5|205680.5|20
1636053050000|2021-11-04 19:10:50|205834.9|205684.9|205839.1|205689.1|205840.6|205690.6|205833.2|205683.2|23
1636053060000|2021-11-04 19:11:00|205847.2|205697.2|205837.9|205687.9|205847.2|205697.2|205836.4|205686.4|28
1636053070000|2021-11-04 19:11:10|205837.5|205687.5|205839.1|205689.1|205840.2|205690.2|205836.6|205686.6|24
1636053080000|2021-11-04 19:11:20|205838.2|205688.2|205836.8|205686.8|205839.8|205689.8|205836.5|205686.5|19
1636053090000|2021-11-04 19:11:30|205836.9|205686.9|205835|205685|205837.9|205687.9|205834.8|205684.8|15
1636053100000|2021-11-04 19:11:40|205835.9|205685.9|205839.6|205689.6|205839.6|205689.6|205834|205684|25
1636053110000|2021-11-04 19:11:50|205840.2|205690.2|205836.7|205686.7|205840.2|205690.2|205836.1|205686.1|23
1636053120000|2021-11-04 19:12:00|205836.9|205686.9|205838.4|205688.4|205840.4|205690.4|205835.6|205685.6|29
1636053130000|2021-11-04 19:12:10|205839.3|205689.3|205838.3|205688.3|205840.2|205690.2|205837|205687|21
1636053140000|2021-11-04 19:12:20|205839|205689|205834.4|205684.4|205839.6|205689.6|205832.2|205682.2|17
1636053150000|2021-11-04 19:12:30|205834.2|205684.2|205840.3|205690.3|205840.3|205690.3|205831.4|205681.4|9
1636053160000|2021-11-04 19:12:40|205838.6|205688.6|205831.4|205681.4|205838.6|205688.6|205831.4|205681.4|21
1636053170000|2021-11-04 19:12:50|205818.4|205668.4|205833|205683|205834.7|205684.7|205812.2|205662.2|15
1636053180000|2021-11-04 19:13:00|205833.9|205683.9|205835.6|205685.6|205838.6|205688.6|205829.9|205679.9|27
1636053190000|2021-11-04 19:13:10|205836|205686|205830.4|205680.4|205838.5|205688.5|205828.5|205678.5|16
1636053200000|2021-11-04 19:13:20|205831.3|205681.3|205833.2|205683.2|205835.2|205685.2|205830.1|205680.1|18
1636053210000|2021-11-04 19:13:30|205834|205684|205836.4|205686.4|205836.4|205686.4|205830.5|205680.5|20
1636053220000|2021-11-04 19:13:40|205835.5|205685.5|205836.5|205686.5|205837.4|205687.4|205834.4|205684.4|21
1636053230000|2021-11-04 19:13:50|205835.1|205685.1|205837.4|205687.4|205838.4|205688.4|205835.1|205685.1|19
1636053240000|2021-11-04 19:14:00|205837.2|205687.2|205831.7|205681.7|205837.5|205687.5|205830.1|205680.1|13
1636053250000|2021-11-04 19:14:10|205832.1|205682.1|205880.2|205730.2|205887.3|205737.3|205831.1|205681.1|31
1636053260000|2021-11-04 19:14:20|205886.7|205736.7|205881.1|205731.1|205886.7|205736.7|205879.9|205729.9|16
1636053270000|2021-11-04 19:14:30|205882.1|205732.1|205879.4|205729.4|205882.1|205732.1|205878.8|205728.8|21
1636053280000|2021-11-04 19:14:40|205879.2|205729.2|205885.8|205735.8|205886.4|205736.4|205878.7|205728.7|14
1636053290000|2021-11-04 19:14:50|205885.9|205735.9|205889.6|205739.6|205889.8|205739.8|205878.9|205728.9|25
1636053300000|2021-11-04 19:15:00|205889.1|205739.1|205883|205733|205889.6|205739.6|205873.1|205723.1|32
1636053310000|2021-11-04 19:15:10|205883.2|205733.2|205880.2|205730.2|205886.1|205736.1|205880.1|205730.1|23
1636053320000|2021-11-04 19:15:20|205879.7|205729.7|205881.1|205731.1|205881.7|205731.7|205879.7|205729.7|22
1636053330000|2021-11-04 19:15:30|205881.2|205731.2|205890.8|205740.8|205893.6|205743.6|205881|205731|16
1636053340000|2021-11-04 19:15:40|205890.9|205740.9|205929|205779|205929.4|205779.4|205890.9|205740.9|28
1636053350000|2021-11-04 19:15:50|205927.8|205777.8|205931.9|205781.9|205932.8|205782.8|205923.5|205773.5|21
1636053360000|2021-11-04 19:16:00|205931.8|205781.8|205932.8|205782.8|205932.8|205782.8|205930.1|205780.1|26
1636053370000|2021-11-04 19:16:10|205933|205783|205931|205781|205933|205783|205928.1|205778.1|21
1636053380000|2021-11-04 19:16:20|205930.7|205780.7|205937.2|205787.2|205942.2|205792.2|205928.6|205778.6|21
1636053390000|2021-11-04 19:16:30|205938|205788|205967|205817|205971|205821|205932.8|205782.8|21
1636053400000|2021-11-04 19:16:40|205968|205818|205976.7|205826.7|205976.7|205826.7|205968|205818|30
1636053410000|2021-11-04 19:16:50|205975.5|205825.5|205972.6|205822.6|205975.6|205825.6|205969.4|205819.4|22
1636053420000|2021-11-04 19:17:00|205972.4|205822.4|205966.6|205816.6|205973.7|205823.7|205966.5|205816.5|26
1636053430000|2021-11-04 19:17:10|205966.2|205816.2|205966.3|205816.3|205968.7|205818.7|205957.1|205807.1|28
1636053440000|2021-11-04 19:17:20|205966.5|205816.5|205969.4|205819.4|205973.3|205823.3|205966.2|205816.2|22
1636053450000|2021-11-04 19:17:30|205970|205820|205976|205826|205980.7|205830.7|205969.4|205819.4|29
1636053460000|2021-11-04 19:17:40|205975.5|205825.5|205974.5|205824.5|205978.5|205828.5|205973.2|205823.2|17
1636053470000|2021-11-04 19:17:50|205974.4|205824.4|205978.1|205828.1|205978.1|205828.1|205971.2|205821.2|20
1636053480000|2021-11-04 19:18:00|205978|205828|205977.3|205827.3|205981.7|205831.7|205975.7|205825.7|18
1636053490000|2021-11-04 19:18:10|205977|205827|205975.9|205825.9|205978.3|205828.3|205973.1|205823.1|17
1636053500000|2021-11-04 19:18:20|205975.7|205825.7|205966.5|205816.5|205975.7|205825.7|205966.2|205816.2|17
1636053510000|2021-11-04 19:18:30|205967.3|205817.3|205964.9|205814.9|205967.4|205817.4|205964.9|205814.9|15
1636053520000|2021-11-04 19:18:40|205964.6|205814.6|205964.7|205814.7|205966.1|205816.1|205964.1|205814.1|19
1636053530000|2021-11-04 19:18:50|205964|205814|205941|205791|205964.1|205814.1|205941|205791|23
1636053540000|2021-11-04 19:19:00|205937.6|205787.6|205938.5|205788.5|205940.7|205790.7|205926.6|205776.6|21
1636053550000|2021-11-04 19:19:10|205938.6|205788.6|205963.3|205813.3|205964.8|205814.8|205928.7|205778.7|27
1636053560000|2021-11-04 19:19:20|205967.3|205817.3|205971.1|205821.1|205971.1|205821.1|205967.1|205817.1|23
1636053570000|2021-11-04 19:19:30|205971|205821|205960.6|205810.6|205971|205821|205959.8|205809.8|22
1636053580000|2021-11-04 19:19:40|205960.8|205810.8|205965|205815|205965|205815|205960.8|205810.8|9
1636053590000|2021-11-04 19:19:50|205963.8|205813.8|205961.3|205811.3|205965.7|205815.7|205960.9|205810.9|17
1636053600000|2021-11-04 19:20:00|205961.4|205811.4|205960.6|205810.6|205961.8|205811.8|205959.9|205809.9|22
1636053610000|2021-11-04 19:20:10|205961.2|205811.2|205962.5|205812.5|205963.9|205813.9|205960.3|205810.3|19
1636053620000|2021-11-04 19:20:20|205960.4|205810.4|205957.2|205807.2|205960.6|205810.6|205955.7|205805.7|24
1636053630000|2021-11-04 19:20:30|205957.1|205807.1|205962.7|205812.7|205962.7|205812.7|205956.2|205806.2|20
1636053640000|2021-11-04 19:20:40|205965.9|205815.9|205961.2|205811.2|205969|205819|205958.4|205808.4|28
1636053650000|2021-11-04 19:20:50|205961.5|205811.5|205940.5|205790.5|205963.2|205813.2|205940.4|205790.4|28
1636053660000|2021-11-04 19:21:00|205940.8|205790.8|205939|205789|205941|205791|205938.4|205788.4|16
1636053670000|2021-11-04 19:21:10|205939.2|205789.2|205933.6|205783.6|205940.1|205790.1|205933.6|205783.6|24
1636053680000|2021-11-04 19:21:20|205933.9|205783.9|205933.2|205783.2|205936.5|205786.5|205931.7|205781.7|20
1636053690000|2021-11-04 19:21:30|205933.9|205783.9|205934.1|205784.1|205935.4|205785.4|205933.4|205783.4|18
1636053700000|2021-11-04 19:21:40|205934.5|205784.5|205932.5|205782.5|205934.6|205784.6|205930.1|205780.1|22
1636053710000|2021-11-04 19:21:50|205937.4|205787.4|205935.6|205785.6|205938|205788|205935.4|205785.4|14
1636053720000|2021-11-04 19:22:00|205935.5|205785.5|205935.4|205785.4|205936.5|205786.5|205934.8|205784.8|16
1636053730000|2021-11-04 19:22:10|205934.8|205784.8|205936.8|205786.8|205941.4|205791.4|205934.5|205784.5|24
1636053740000|2021-11-04 19:22:20|205937.9|205787.9|205934.5|205784.5|205937.9|205787.9|205934.4|205784.4|20
1636053750000|2021-11-04 19:22:30|205934.6|205784.6|205932.5|205782.5|205939.4|205789.4|205932.4|205782.4|14
1636053760000|2021-11-04 19:22:40|205932.2|205782.2|205932.2|205782.2|205933.3|205783.3|205931.8|205781.8|14
1636053770000|2021-11-04 19:22:50|205932.5|205782.5|205945.5|205795.5|205945.5|205795.5|205928.3|205778.3|19
1636053780000|2021-11-04 19:23:00|205943.9|205793.9|205934.8|205784.8|205944.5|205794.5|205934.8|205784.8|23
1636053790000|2021-11-04 19:23:10|205934.3|205784.3|205956.3|205806.3|205956.3|205806.3|205934.3|205784.3|23
1636053800000|2021-11-04 19:23:20|205954.6|205804.6|205967.9|205817.9|205980.5|205830.5|205953|205803|32
1636053810000|2021-11-04 19:23:30|205967.3|205817.3|205967.4|205817.4|205968|205818|205961.9|205811.9|28
1636053820000|2021-11-04 19:23:40|205968.2|205818.2|205934.6|205784.6|205968.3|205818.3|205928.9|205778.9|24
1636053830000|2021-11-04 19:23:50|205932.2|205782.2|205927.2|205777.2|205934.4|205784.4|205924.4|205774.4|19
1636053840000|2021-11-04 19:24:00|205927|205777|205928.6|205778.6|205930.6|205780.6|205926.5|205776.5|22
1636053850000|2021-11-04 19:24:10|205928|205778|205930.2|205780.2|205930.8|205780.8|205928|205778|12
1636053860000|2021-11-04 19:24:20|205929.9|205779.9|205936.8|205786.8|205937.9|205787.9|205929.2|205779.2|17
1636053870000|2021-11-04 19:24:30|205936.7|205786.7|205934.6|205784.6|205938.7|205788.7|205933.5|205783.5|21
1636053880000|2021-11-04 19:24:40|205935.8|205785.8|205935.1|205785.1|205938.3|205788.3|205934.2|205784.2|21
1636053890000|2021-11-04 19:24:50|205935.5|205785.5|205934.1|205784.1|205938.5|205788.5|205934.1|205784.1|11
1636053900000|2021-11-04 19:25:00|205934.4|205784.4|205936.5|205786.5|205936.7|205786.7|205932.5|205782.5|18
1636053910000|2021-11-04 19:25:10|205936|205786|205935.9|205785.9|205938.9|205788.9|205934|205784|26
1636053920000|2021-11-04 19:25:20|205935.5|205785.5|205930.8|205780.8|205935.5|205785.5|205926.9|205776.9|21
1636053930000|2021-11-04 19:25:30|205926.1|205776.1|205927.8|205777.8|205928.3|205778.3|205925.4|205775.4|16
1636053940000|2021-11-04 19:25:40|205927.3|205777.3|205924.2|205774.2|205929.1|205779.1|205923|205773|17
1636053950000|2021-11-04 19:25:50|205924.5|205774.5|205922.6|205772.6|205926.6|205776.6|205921.9|205771.9|13
1636053960000|2021-11-04 19:26:00|205923.2|205773.2|205924.4|205774.4|205924.9|205774.9|205921.2|205771.2|18
1636053970000|2021-11-04 19:26:10|205924.3|205774.3|205924.3|205774.3|205924.3|205774.3|205921.5|205771.5|21
1636053980000|2021-11-04 19:26:20|205924.5|205774.5|205926.2|205776.2|205926.6|205776.6|205924.5|205774.5|15
1636053990000|2021-11-04 19:26:30|205925.9|205775.9|205925.7|205775.7|205926.3|205776.3|205925.2|205775.2|9
1636054000000|2021-11-04 19:26:40|205926|205776|205923.2|205773.2|205926|205776|205923.1|205773.1|15
1636054010000|2021-11-04 19:26:50|205923|205773|205926.8|205776.8|205928.2|205778.2|205923|205773|15
1636054020000|2021-11-04 19:27:00|205924.7|205774.7|205926.2|205776.2|205926.8|205776.8|205924.7|205774.7|21
1636054030000|2021-11-04 19:27:10|205925.5|205775.5|205924.8|205774.8|205926.9|205776.9|205924.8|205774.8|17
1636054040000|2021-11-04 19:27:20|205924.9|205774.9|205924.4|205774.4|205926.9|205776.9|205923|205773|18
1636054050000|2021-11-04 19:27:30|205924.1|205774.1|205926.6|205776.6|205927.3|205777.3|205924.1|205774.1|13
1636054060000|2021-11-04 19:27:40|205927|205777|205925.6|205775.6|205927.3|205777.3|205922.8|205772.8|18
1636054070000|2021-11-04 19:27:50|205926|205776|205924.4|205774.4|205927.2|205777.2|205923.4|205773.4|19
1636054080000|2021-11-04 19:28:00|205924.3|205774.3|205923.9|205773.9|205926|205776|205923.4|205773.4|16
1636054090000|2021-11-04 19:28:10|205922.9|205772.9|205921.3|205771.3|205923.9|205773.9|205919.8|205769.8|18
1636054100000|2021-11-04 19:28:20|205921.6|205771.6|205917.2|205767.2|205922.4|205772.4|205910.4|205760.4|21
1636054110000|2021-11-04 19:28:30|205916.9|205766.9|205915.6|205765.6|205918.5|205768.5|205915.1|205765.1|18
1636054120000|2021-11-04 19:28:40|205916.2|205766.2|205912.4|205762.4|205916.2|205766.2|205907.8|205757.8|11
1636054130000|2021-11-04 19:28:50|205913.7|205763.7|205910.6|205760.6|205913.7|205763.7|205904.6|205754.6|16
1636054140000|2021-11-04 19:29:00|205896.3|205746.3|205892.1|205742.1|205896.3|205746.3|205885.2|205735.2|27
1636054150000|2021-11-04 19:29:10|205893.9|205743.9|205883.5|205733.5|205896.2|205746.2|205883.5|205733.5|25
1636054160000|2021-11-04 19:29:20|205881.8|205731.8|205884.3|205734.3|205885.5|205735.5|205880.9|205730.9|23
1636054170000|2021-11-04 19:29:30|205885.6|205735.6|205884.6|205734.6|205887.9|205737.9|205884.1|205734.1|15
1636054180000|2021-11-04 19:29:40|205883.9|205733.9|205882.8|205732.8|205886.6|205736.6|205882.8|205732.8|14
1636054190000|2021-11-04 19:29:50|205883.4|205733.4|205887.6|205737.6|205887.6|205737.6|205883.4|205733.4|10
1636054200000|2021-11-04 19:30:00|205887.4|205737.4|205842.2|205692.2|205887.6|205737.6|205830.2|205680.2|23
1636054210000|2021-11-04 19:30:10|205843.4|205693.4|205840.4|205690.4|205848.7|205698.7|205836.2|205686.2|27
1636054220000|2021-11-04 19:30:20|205837.6|205687.6|205838.4|205688.4|205845.1|205695.1|205836|205686|24
1636054230000|2021-11-04 19:30:30|205835.9|205685.9|205837.6|205687.6|205837.9|205687.9|205830.1|205680.1|28
1636054240000|2021-11-04 19:30:40|205837.5|205687.5|205833.7|205683.7|205837.5|205687.5|205831|205681|15
1636054250000|2021-11-04 19:30:50|205833.2|205683.2|205834.4|205684.4|205835.2|205685.2|205832.4|205682.4|19
1636054260000|2021-11-04 19:31:00|205834.1|205684.1|205836.4|205686.4|205837.9|205687.9|205834.1|205684.1|17
1636054270000|2021-11-04 19:31:10|205835.9|205685.9|205837.6|205687.6|205837.8|205687.8|205834.6|205684.6|12
1636054280000|2021-11-04 19:31:20|205838.5|205688.5|205834.6|205684.6|205841.7|205691.7|205834.3|205684.3|21
1636054290000|2021-11-04 19:31:30|205836.2|205686.2|205838.6|205688.6|205838.6|205688.6|205835.9|205685.9|21
1636054300000|2021-11-04 19:31:40|205838.8|205688.8|205837.3|205687.3|205839|205689|205836.3|205686.3|22
1636054310000|2021-11-04 19:31:50|205838.5|205688.5|205839.8|205689.8|205840.2|205690.2|205837.3|205687.3|21
1636054320000|2021-11-04 19:32:00|205840|205690|205844|205694|205844|205694|205836.9|205686.9|26
1636054330000|2021-11-04 19:32:10|205843.4|205693.4|205847.8|205697.8|205847.8|205697.8|205840.4|205690.4|20
1636054340000|2021-11-04 19:32:20|205846.7|205696.7|205843.7|205693.7|205846.9|205696.9|205841.1|205691.1|21
1636054350000|2021-11-04 19:32:30|205843.2|205693.2|205835.8|205685.8|205843.2|205693.2|205833.7|205683.7|16
1636054360000|2021-11-04 19:32:40|205836.8|205686.8|205837.3|205687.3|205839.8|205689.8|205836.8|205686.8|19
1636054370000|2021-11-04 19:32:50|205838.9|205688.9|205841|205691|205842.2|205692.2|205834.8|205684.8|15
1636054380000|2021-11-04 19:33:00|205841.3|205691.3|205842.5|205692.5|205843.4|205693.4|205841.1|205691.1|19
1636054390000|2021-11-04 19:33:10|205843|205693|205842|205692|205843.7|205693.7|205840.3|205690.3|25
1636054400000|2021-11-04 19:33:20|205840.1|205690.1|205836.1|205686.1|205840.5|205690.5|205835.3|205685.3|23
1636054410000|2021-11-04 19:33:30|205836.3|205686.3|205799.8|205649.8|205839|205689|205796.5|205646.5|28
1636054420000|2021-11-04 19:33:40|205798.9|205648.9|205798.8|205648.8|205800.8|205650.8|205795.1|205645.1|26
1636054430000|2021-11-04 19:33:50|205798.5|205648.5|205795.2|205645.2|205803.7|205653.7|205795.2|205645.2|20
1636054440000|2021-11-04 19:34:00|205800.8|205650.8|205798.6|205648.6|205803.2|205653.2|205797.5|205647.5|25
1636054450000|2021-11-04 19:34:10|205798.4|205648.4|205782.4|205632.4|205798.4|205648.4|205779.4|205629.4|26
1636054460000|2021-11-04 19:34:20|205786|205636|205782.4|205632.4|205788.2|205682|205732|205625|18
1636054470000|2021-11-04 19:34:30|205782.3|205632.3|205758.7|205608.7|205783|205633|205751.6|205601.6|27
1636054480000|2021-11-04 19:34:40|205757|205607|205760.8|205610.8|205764.4|205614.4|205757|205607|21
1636054490000|2021-11-04 19:34:50|205761.1|205611.1|205756.2|205606.2|205762.1|205612.1|205752|205602|31
1636054500000|2021-11-04 19:35:00|205755.9|205605.9|205754.4|205604.4|205757.3|205607.3|205743.1|205593.1|35
1636054510000|2021-11-04 19:35:10|205755.3|205605.3|205760|205610|205763.3|205613.3|205755.3|205605.3|33
1636054520000|2021-11-04 19:35:20|205759.9|205609.9|205758.4|205608.4|205760.8|205610.8|205758|205608|20
1636054530000|2021-11-04 19:35:30|205758.5|205608.5|205763.7|205613.7|205766|205616|205758.5|205608.5|14
1636054540000|2021-11-04 19:35:40|205763.4|205613.4|205763.1|205613.1|205768.2|205618.2|205761.1|205611.1|24
1636054550000|2021-11-04 19:35:50|205762.8|205612.8|205762.6|205612.6|205766.4|205616.4|205762|205612|23
1636054560000|2021-11-04 19:36:00|205762.8|205612.8|205761.4|205611.4|205773.6|205623.6|205760.3|205610.3|24
1636054570000|2021-11-04 19:36:10|205762.2|205612.2|205760.9|205610.9|205765.3|205615.3|205759|205609|27
1636054580000|2021-11-04 19:36:20|205761.5|205611.5|205766.7|205616.7|205769|205619|205761.5|205611.5|18
1636054590000|2021-11-04 19:36:30|205767.4|205617.4|205765.4|205615.4|205768|205618|205761.7|205611.7|17
1636054600000|2021-11-04 19:36:40|205764.8|205614.8|205768.3|205618.3|205770|205620|205764.1|205614.1|17
1636054610000|2021-11-04 19:36:50|205768|205618|205768.1|205618.1|205768.2|205618.2|205765.6|205615.6|9
1636054620000|2021-11-04 19:37:00|205770.6|205620.6|205765.5|205615.5|205772.3|205622.3|205765.2|205615.2|20
1636054630000|2021-11-04 19:37:10|205765.6|205615.6|205748.5|205598.5|205766.7|205616.7|205747.1|205597.1|24
1636054640000|2021-11-04 19:37:20|205742.8|205592.8|205745.4|205595.4|205747.2|205597.2|205741.8|205591.8|17
1636054650000|2021-11-04 19:37:30|205745.6|205595.6|205747.7|205597.7|205750.2|205600.2|205745.6|205595.6|30
1636054660000|2021-11-04 19:37:40|205748.3|205598.3|205745.6|205595.6|205748.3|205598.3|205745.6|205595.6|25
1636054670000|2021-11-04 19:37:50|205745.3|205595.3|205754|205604|205754|205604|205744.3|205594.3|32
1636054680000|2021-11-04 19:38:00|205757.1|205607.1|205758.8|205608.8|205763.1|205613.1|205757.1|205607.1|17
1636054690000|2021-11-04 19:38:10|205759.1|205609.1|205759.5|205609.5|205760.4|205610.4|205758.5|205608.5|16
1636054700000|2021-11-04 19:38:20|205759.2|205609.2|205760.4|205610.4|205763.4|205613.4|205758.6|205608.6|24
1636054710000|2021-11-04 19:38:30|205760.6|205610.6|205753.7|205603.7|205760.6|205610.6|205742.7|205592.7|22
1636054720000|2021-11-04 19:38:40|205751.2|205601.2|205757.1|205607.1|205759.3|205609.3|205751|205601|25
1636054730000|2021-11-04 19:38:50|205756.2|205606.2|205755.2|205605.2|205757.1|205607.1|205754.3|205604.3|24
1636054740000|2021-11-04 19:39:00|205755|205605|205753.2|205603.2|205757.9|205607.9|205752.7|205602.7|22
1636054750000|2021-11-04 19:39:10|205753.8|205603.8|205754.9|205604.9|205754.9|205604.9|205753.4|205603.4|16
1636054760000|2021-11-04 19:39:20|205755.4|205605.4|205753.1|205603.1|205757.3|205607.3|205751.6|205601.6|14
1636054770000|2021-11-04 19:39:30|205753.3|205603.3|205741.9|205591.9|205753.3|205603.3|205739|205589|21
1636054780000|2021-11-04 19:39:40|205741.6|205591.6|205742.3|205592.3|205743.8|205593.8|205735.2|205585.2|20
1636054790000|2021-11-04 19:39:50|205743|205593|205737.2|205587.2|205743|205593|205734.8|205584.8|11
1636054800000|2021-11-04 19:40:00|205737.9|205587.9|205739.5|205589.5|205739.5|205589.5|205731.3|205581.3|20
1636054810000|2021-11-04 19:40:10|205739.9|205589.9|205737.9|205587.9|205740.2|205590.2|205734.6|205584.6|11
1636054820000|2021-11-04 19:40:20|205738.8|205588.8|205729.8|205579.8|205739.4|205589.4|205729.5|205579.5|19
1636054830000|2021-11-04 19:40:30|205730.8|205580.8|205737.6|205587.6|205737.6|205587.6|205729|205579|24
1636054840000|2021-11-04 19:40:40|205738.1|205588.1|205738|205588|205744.2|205594.2|205736.3|205586.3|24
1636054850000|2021-11-04 19:40:50|205738.2|205588.2|205739.2|205589.2|205739.8|205589.8|205737.9|205587.9|14
1636054860000|2021-11-04 19:41:00|205739.1|205589.1|205731.5|205581.5|205739.4|205589.4|205727.3|205577.3|18
1636054870000|2021-11-04 19:41:10|205731.2|205581.2|205729.3|205579.3|205734.7|205584.7|205727.7|205577.7|21
1636054880000|2021-11-04 19:41:20|205730|205580|205731.7|205581.7|205732.6|205582.6|205730|205580|13
1636054890000|2021-11-04 19:41:30|205730.6|205580.6|205729.9|205579.9|205731.2|205581.2|205726.1|205576.1|18
1636054900000|2021-11-04 19:41:40|205729.8|205579.8|205714.9|205564.9|205730.2|205580.2|205713.3|205563.3|21
1636054910000|2021-11-04 19:41:50|205715|205565|205716.2|205566.2|205716.5|205566.5|205713.1|205563.1|21
1636054920000|2021-11-04 19:42:00|205716.1|205566.1|205716.3|205566.3|205719|205569|205713.4|205563.4|31
1636054930000|2021-11-04 19:42:10|205715.5|205565.5|205723.5|205573.5|205728|205578|205715.5|205565.5|17
1636054940000|2021-11-04 19:42:20|205723.9|205573.9|205722.9|205572.9|205727.1|205577.1|205715.7|205565.7|20
1636054950000|2021-11-04 19:42:30|205722.5|205572.5|205719.6|205569.6|205722.5|205572.5|205717.2|205567.2|28
1636054960000|2021-11-04 19:42:40|205719.9|205569.9|205691.3|205541.3|205719.9|205569.9|205684.6|205534.6|24
1636054970000|2021-11-04 19:42:50|205692.9|205542.9|205679.8|205529.8|205692.9|205542.9|205676.1|205526.1|30
1636054980000|2021-11-04 19:43:00|205683.8|205533.8|205679.1|205529.1|205683.8|205533.8|205677.6|205527.6|22
1636054990000|2021-11-04 19:43:10|205680.1|205530.1|205676.8|205526.8|205682.3|205532.3|205675.9|205525.9|14
1636055000000|2021-11-04 19:43:20|205677.5|205527.5|205677.1|205527.1|205680|205530|205675.3|205525.3|7
1636055010000|2021-11-04 19:43:30|205677.8|205527.8|205676.5|205526.5|205680.6|205530.6|205676.4|205526.4|19
1636055020000|2021-11-04 19:43:40|205678.6|205528.6|205691.1|205541.1|205697.1|205547.1|205673.9|205523.9|23
1636055030000|2021-11-04 19:43:50|205692.3|205542.3|205687.9|205537.9|205699.9|205549.9|205687.9|205537.9|34
1636055040000|2021-11-04 19:44:00|205688.1|205538.1|205678.2|205528.2|205690.9|205540.9|205668|205518|24
1636055050000|2021-11-04 19:44:10|205678.8|205528.8|205679.9|205529.9|205680.8|205530.8|205676.9|205526.9|12
1636055060000|2021-11-04 19:44:20|205679.6|205529.6|205685.3|205535.3|205689.3|205539.3|205677|205527|19
1636055070000|2021-11-04 19:44:30|205680.2|205530.2|205680.6|205530.6|205682.5|205532.5|205674.1|205524.1|23
1636055080000|2021-11-04 19:44:40|205682|205532|205679.4|205529.4|205682.2|205532.2|205676.5|205526.5|17
1636055090000|2021-11-04 19:44:50|205675.5|205525.5|205681.3|205531.3|205681.5|205531.5|205675.3|205525.3|16
1636055100000|2021-11-04 19:45:00|205680.4|205530.4|205677.1|205527.1|205680.4|205530.4|205675.3|205525.3|20
1636055110000|2021-11-04 19:45:10|205677.3|205527.3|205682.9|205532.9|205683.5|205533.5|205674|205524|19
1636055120000|2021-11-04 19:45:20|205681.1|205531.1|205679.3|205529.3|205682.2|205532.2|205677.8|205527.8|12
1636055130000|2021-11-04 19:45:30|205679.2|205529.2|205680.4|205530.4|205680.6|205530.6|205677.4|205527.4|19
1636055140000|2021-11-04 19:45:40|205678.4|205528.4|205678.9|205528.9|205680.6|205530.6|205677.5|205527.5|14
1636055150000|2021-11-04 19:45:50|205678.7|205528.7|205679.3|205529.3|205680.9|205530.9|205678.4|205528.4|15
1636055160000|2021-11-04 19:46:00|205679|205529|205644.5|205494.5|205680.6|205530.6|205636.3|205486.3|20
1636055170000|2021-11-04 19:46:10|205648.5|205498.5|205641.4|205491.4|205654.7|205504.7|205630.1|205480.1|30
1636055180000|2021-11-04 19:46:20|205639.7|205489.7|205639.4|205489.4|205641.6|205491.6|205637.2|205487.2|20
1636055190000|2021-11-04 19:46:30|205638.7|205488.7|205671.3|205521.3|205674.5|205524.5|205638.5|205488.5|28
1636055200000|2021-11-04 19:46:40|205670.3|205520.3|205667.4|205517.4|205672.4|205522.4|205661.9|205511.9|20
1636055210000|2021-11-04 19:46:50|205668.8|205518.8|205682.3|205532.3|205683.6|205533.6|205666.2|205516.2|24
1636055220000|2021-11-04 19:47:00|205681.9|205531.9|205683.5|205533.5|205689.5|205539.5|205675.8|205525.8|25
1636055230000|2021-11-04 19:47:10|205682.6|205532.6|205717.7|205567.7|205722.4|205572.4|205682.6|205532.6|23
1636055240000|2021-11-04 19:47:20|205717.8|205567.8|205724.8|205574.8|205726.1|205576.1|205717.7|205567.7|25
1636055250000|2021-11-04 19:47:30|205725.6|205575.6|205723.3|205573.3|205726.4|205576.4|205722.8|205572.8|17
1636055260000|2021-11-04 19:47:40|205723|205573|205720.5|205570.5|205723.4|205573.4|205719.4|205569.4|13
1636055270000|2021-11-04 19:47:50|205720.4|205570.4|205720.9|205570.9|205721.7|205571.7|205717.8|205567.8|20
1636055280000|2021-11-04 19:48:00|205722.5|205572.5|205707.9|205557.9|205724.7|205574.7|205707.2|205557.2|29
1636055290000|2021-11-04 19:48:10|205709.5|205559.5|205715.6|205565.6|205716.2|205566.2|205706.4|205556.4|17
1636055300000|2021-11-04 19:48:20|205715.7|205565.7|205678.2|205528.2|205716.3|205566.3|205678.2|205528.2|20
1636055310000|2021-11-04 19:48:30|205688.3|205538.3|205695.8|205545.8|205698.2|205548.2|205685.4|205535.4|29
1636055320000|2021-11-04 19:48:40|205695.3|205545.3|205691.3|205541.3|205695.3|205545.3|205689.9|205539.9|22
1636055330000|2021-11-04 19:48:50|205692.2|205542.2|205693.5|205543.5|205695.6|205545.6|205691.2|205541.2|19
1636055340000|2021-11-04 19:49:00|205696|205546|205696.9|205546.9|205697.2|205547.2|205691.7|205541.7|17
1636055350000|2021-11-04 19:49:10|205695.7|205545.7|205693.9|205543.9|205696.3|205546.3|205693.9|205543.9|16
1636055360000|2021-11-04 19:49:20|205693|205543|205691.9|205541.9|205693.8|205543.8|205691.1|205541.1|14
1636055370000|2021-11-04 19:49:30|205692.1|205542.1|205695.6|205545.6|205696.5|205546.5|205689.8|205539.8|18
1636055380000|2021-11-04 19:49:40|205696.1|205546.1|205692.6|205542.6|205697.8|205547.8|205690.6|205540.6|16
1636055390000|2021-11-04 19:49:50|205686.8|205536.8|205681.6|205531.6|205687.2|205537.2|205677.8|205527.8|24
1636055400000|2021-11-04 19:50:00|205684.1|205534.1|205682.8|205532.8|205687.1|205537.1|205682.6|205532.6|24
1636055410000|2021-11-04 19:50:10|205682.9|205532.9|205675.7|205525.7|205682.9|205532.9|205675.1|205525.1|24
1636055420000|2021-11-04 19:50:20|205675.4|205525.4|205674.4|205524.4|205677.3|205527.3|205674|205524|17
1636055430000|2021-11-04 19:50:30|205674.8|205524.8|205671.5|205521.5|205674.8|205524.8|205670.8|205520.8|16
1636055440000|2021-11-04 19:50:40|205671.8|205521.8|205662.9|205512.9|205672.5|205522.5|205658.5|205508.5|28
1636055450000|2021-11-04 19:50:50|205662.6|205512.6|205655.3|205505.3|205663.7|205513.7|205655.3|205505.3|24
1636055460000|2021-11-04 19:51:00|205655.9|205505.9|205562.6|205412.6|205657|205507|205562.6|205412.6|27
1636055470000|2021-11-04 19:51:10|205559.6|205409.6|205582.7|205432.7|205582.7|205432.7|205534.3|205384.3|32
1636055480000|2021-11-04 19:51:20|205590.3|205440.3|205573.4|205423.4|205590.3|205440.3|205565.7|205415.7|26
1636055490000|2021-11-04 19:51:30|205575.5|205425.5|205587.2|205437.2|205588.5|205438.5|205570.6|205420.6|29
1636055500000|2021-11-04 19:51:40|205587.3|205437.3|205587.7|205437.7|205593.6|205443.6|205586.9|205436.9|19
1636055510000|2021-11-04 19:51:50|205587.6|205437.6|205585.6|205435.6|205612.1|205462.1|205584.2|205434.2|29
1636055520000|2021-11-04 19:52:00|205587.3|205437.3|205588|205438|205590.9|205440.9|205586.3|205436.3|20
1636055530000|2021-11-04 19:52:10|205587.4|205437.4|205589|205439|205591.3|205441.3|205585.5|205435.5|27
1636055540000|2021-11-04 19:52:20|205589.3|205439.3|205588.3|205438.3|205589.3|205439.3|205586.9|205436.9|16
1636055550000|2021-11-04 19:52:30|205587.8|205437.8|205573|205423|205589.7|205439.7|205572.6|205422.6|28
1636055560000|2021-11-04 19:52:40|205572.8|205422.8|205572.8|205422.8|205575.1|205425.1|205563.8|205413.8|25
1636055570000|2021-11-04 19:52:50|205571.8|205421.8|205551.4|205401.4|205579.8|205429.8|205542.7|205392.7|31
1636055580000|2021-11-04 19:53:00|205537.7|205387.7|205546.3|205396.3|205547.6|205397.6|205537.7|205387.7|28
1636055590000|2021-11-04 19:53:10|205542.1|205392.1|205540.3|205390.3|205543.7|205393.7|205536.1|205386.1|22
1636055600000|2021-11-04 19:53:20|205545.8|205395.8|205556.1|205406.1|205561.1|205411.1|205539.8|205389.8|29
1636055610000|2021-11-04 19:53:30|205555.8|205405.8|205556.3|205406.3|205558.5|205408.5|205553.9|205403.9|21
1636055620000|2021-11-04 19:53:40|205556.4|205406.4|205576.1|205426.1|205576.1|205426.1|205555|205405|26
1636055630000|2021-11-04 19:53:50|205574.8|205424.8|205574.3|205424.3|205580.2|205430.2|205571.9|205421.9|30
1636055640000|2021-11-04 19:54:00|205575.5|205425.5|205571.3|205421.3|205577.1|205427.1|205571.1|205421.1|20
1636055650000|2021-11-04 19:54:10|205573.2|205423.2|205574.4|205424.4|205575.1|205425.1|205567.6|205417.6|21
1636055660000|2021-11-04 19:54:20|205574.6|205424.6|205576.2|205426.2|205577.4|205427.4|205566.2|205416.2|26
1636055670000|2021-11-04 19:54:30|205568.4|205418.4|205578.5|205428.5|205579.2|205429.2|205568.4|205418.4|17
1636055680000|2021-11-04 19:54:40|205577.2|205427.2|205548.2|205398.2|205577.9|205427.9|205547.6|205397.6|19
1636055690000|2021-11-04 19:54:50|205548.3|205398.3|205550|205400|205556.1|205406.1|205540.2|205390.2|31
1636055700000|2021-11-04 19:55:00|205554.4|205404.4|205558.9|205408.9|205565.4|205415.4|205550.2|205400.2|26
1636055710000|2021-11-04 19:55:10|205566.4|205416.4|205561.4|205411.4|205570.7|205420.7|205558|205408|19
1636055720000|2021-11-04 19:55:20|205560.7|205410.7|205567.9|205417.9|205570.8|205420.8|205560.7|205410.7|19
1636055730000|2021-11-04 19:55:30|205567.3|205417.3|205565.8|205415.8|205567.3|205417.3|205565.6|205415.6|9
1636055740000|2021-11-04 19:55:40|205565.7|205415.7|205566.5|205416.5|205567.6|205417.6|205560.2|205410.2|17
1636055750000|2021-11-04 19:55:50|205567.4|205417.4|205568.8|205418.8|205569.5|205419.5|205567.1|205417.1|14
1636055760000|2021-11-04 19:56:00|205569.1|205419.1|205580.8|205430.8|205580.8|205430.8|205563.5|205413.5|27
1636055770000|2021-11-04 19:56:10|205580|205430|205587.9|205437.9|205595.2|205445.2|205579.1|205429.1|27
1636055780000|2021-11-04 19:56:20|205588.7|205438.7|205586|205436|205588.7|205438.7|205583.2|205433.2|14
1636055790000|2021-11-04 19:56:30|205588.8|205438.8|205583.7|205433.7|205588.8|205438.8|205583.7|205433.7|13
1636055800000|2021-11-04 19:56:40|205585.7|205435.7|205575.5|205425.5|205589.3|205439.3|205564.9|205414.9|26
1636055810000|2021-11-04 19:56:50|205571.8|205421.8|205570.2|205420.2|205575.1|205425.1|205569.3|205419.3|30
1636055820000|2021-11-04 19:57:00|205569.6|205419.6|205568.3|205418.3|205574.3|205424.3|205568.3|205418.3|19
1636055830000|2021-11-04 19:57:10|205568.1|205418.1|205562.1|205412.1|205570.7|205420.7|205553.8|205403.8|22
1636055840000|2021-11-04 19:57:20|205560.2|205410.2|205579.7|205429.7|205581.1|205431.1|205556.4|205406.4|26
1636055850000|2021-11-04 19:57:30|205579.1|205429.1|205580|205430|205583.1|205433.1|205579.1|205429.1|22
1636055860000|2021-11-04 19:57:40|205581.6|205431.6|205584|205434|205585|205435|205580.7|205430.7|23
1636055870000|2021-11-04 19:57:50|205583|205433|205584.2|205434.2|205584.8|205434.8|205582.7|205432.7|22
1636055880000|2021-11-04 19:58:00|205584.3|205434.3|205584.2|205434.2|205585|205435|205579.8|205429.8|26
1636055890000|2021-11-04 19:58:10|205586.7|205436.7|205593|205443|205593.4|205443.4|205583.1|205433.1|27
1636055900000|2021-11-04 19:58:20|205592.6|205442.6|205610.8|205460.8|205632.4|205482.4|205591|205441|28
1636055910000|2021-11-04 19:58:30|205612.3|205462.3|205600.5|205450.5|205612.3|205462.3|205597.3|205447.3|31
1636055920000|2021-11-04 19:58:40|205600|205450|205603.4|205453.4|205607.5|205457.5|205595.8|205445.8|32
1636055930000|2021-11-04 19:58:50|205603.1|205453.1|205598|205448|205603.1|205453.1|205594.6|205444.6|31
1636055940000|2021-11-04 19:59:00|205597.6|205447.6|205598.2|205448.2|205601.6|205451.6|205587.5|205437.5|29
1636055950000|2021-11-04 19:59:10|205598|205448|205591.8|205441.8|205598.8|205448.8|205587.8|205437.8|30
1636055960000|2021-11-04 19:59:20|205592.5|205442.5|205591.7|205441.7|205593.2|205443.2|205588.5|205438.5|27
1636055970000|2021-11-04 19:59:30|205590.7|205440.7|205587.2|205437.2|205592.1|205442.1|205587.1|205437.1|22
1636055980000|2021-11-04 19:59:40|205586|205436|205579.9|205429.9|205588.3|205438.3|205561.1|205411.1|31
1636055990000|2021-11-04 19:59:50|205576.2|205426.2|205535.3|205385.3|205578.8|205428.8|205534.1|205384.1|37
1636056000000|2021-11-04 20:00:00|205536.2|205386.2|205558.2|205408.2|205560.8|205410.8|205536.2|205386.2|31
1636056010000|2021-11-04 20:00:10|205556.2|205406.2|205548.3|205398.3|205556.7|205406.7|205548.3|205398.3|24
1636056020000|2021-11-04 20:00:20|205549.4|205399.4|205552.9|205402.9|205553.3|205403.3|205548.9|205398.9|18
1636056030000|2021-11-04 20:00:30|205553|205403|205545.6|205395.6|205553.8|205403.8|205533.9|205383.9|27
1636056040000|2021-11-04 20:00:40|205540.7|205390.7|205509.6|205359.6|205543.8|205393.8|205493.5|205343.5|34
1636056050000|2021-11-04 20:00:50|205515.2|205365.2|205510.8|205360.8|205515.2|205365.2|205510.1|205360.1|26
1636056060000|2021-11-04 20:01:00|205510.3|205360.3|205511.6|205361.6|205512.4|205362.4|205508.3|205358.3|18
1636056070000|2021-11-04 20:01:10|205513.1|205363.1|205515.4|205365.4|205518.5|205368.5|205513.1|205363.1|26
1636056080000|2021-11-04 20:01:20|205513.9|205363.9|205512.8|205362.8|205515.2|205365.2|205507.9|205357.9|26
1636056090000|2021-11-04 20:01:30|205512.1|205362.1|205511.6|205361.6|205516.8|205366.8|205511.3|205361.3|22
1636056100000|2021-11-04 20:01:40|205514.7|205364.7|205521.2|205371.2|205523.9|205373.9|205513|205363|27
1636056110000|2021-11-04 20:01:50|205518.2|205368.2|205516.7|205366.7|205518.8|205368.8|205515.7|205365.7|25
1636056120000|2021-11-04 20:02:00|205513.4|205363.4|205508.2|205358.2|205527.7|205377.7|205504.3|205354.3|26
1636056130000|2021-11-04 20:02:10|205527.2|205377.2|205511.6|205361.6|205530.8|205380.8|205511.6|205361.6|25
1636056140000|2021-11-04 20:02:20|205509.6|205359.6|205484.9|205334.9|205513.8|205363.8|205484.9|205334.9|16
1636056150000|2021-11-04 20:02:30|205489.5|205339.5|205455|205305|205490.3|205340.3|205447.3|205297.3|37
1636056160000|2021-11-04 20:02:40|205453.9|205303.9|205459.3|205309.3|205468.7|205318.7|205445.1|205295.1|23
1636056170000|2021-11-04 20:02:50|205455.9|205305.9|205461.7|205311.7|205464.5|205314.5|205452.2|205302.2|26
1636056180000|2021-11-04 20:03:00|205462.1|205312.1|205457|205307|205463.5|205313.5|205455.8|205305.8|24
1636056190000|2021-11-04 20:03:10|205451.9|205301.9|205451.4|205301.4|205463.6|205313.6|205438.8|205288.8|32
1636056200000|2021-11-04 20:03:20|205449.3|205299.3|205458.7|205308.7|205461.8|205311.8|205447.7|205297.7|20
1636056210000|2021-11-04 20:03:30|205457.5|205307.5|205453.6|205303.6|205458.7|205308.7|205452.8|205302.8|16
1636056220000|2021-11-04 20:03:40|205453.3|205303.3|205453.6|205303.6|205455|205305|205451.7|205301.7|12
1636056230000|2021-11-04 20:03:50|205452.4|205302.4|205488.7|205338.7|205493.8|205343.8|205450.9|205300.9|28
1636056240000|2021-11-04 20:04:00|205488.3|205338.3|205491.8|205341.8|205493.4|205343.4|205488.3|205338.3|21
1636056250000|2021-11-04 20:04:10|205492.1|205342.1|205501.8|205351.8|205505.7|205355.7|205490.1|205340.1|23
1636056260000|2021-11-04 20:04:20|205501.7|205351.7|205506.9|205356.9|205513.4|205363.4|205499.7|205349.7|23
1636056270000|2021-11-04 20:04:30|205506.8|205356.8|205509|205359|205509.3|205359.3|205503.4|205353.4|22
1636056280000|2021-11-04 20:04:40|205508.8|205358.8|205511.9|205361.9|205513.9|205363.9|205507.8|205357.8|18
1636056290000|2021-11-04 20:04:50|205512|205362|205507.6|205357.6|205512.2|205362.2|205507.3|205357.3|12
1636056300000|2021-11-04 20:05:00|205507.3|205357.3|205509.4|205359.4|205510.6|205360.6|205507.3|205357.3|9
1636056310000|2021-11-04 20:05:10|205507.4|205357.4|205540.4|205390.4|205540.4|205390.4|205507.4|205357.4|21
1636056320000|2021-11-04 20:05:20|205539.7|205389.7|205533|205383|205540.1|205390.1|205531.7|205381.7|29
1636056330000|2021-11-04 20:05:30|205533.8|205383.8|205531.1|205381.1|205534.3|205384.3|205528.6|205378.6|24
1636056340000|2021-11-04 20:05:40|205530.8|205380.8|205530.1|205380.1|205531.3|205381.3|205529.4|205379.4|20
1636056350000|2021-11-04 20:05:50|205530.8|205380.8|205526.9|205376.9|205531.6|205381.6|205526.9|205376.9|21
1636056360000|2021-11-04 20:06:00|205527.4|205377.4|205528.7|205378.7|205531.5|205381.5|205523|205373|17
1636056370000|2021-11-04 20:06:10|205526.4|205376.4|205517.4|205367.4|205527|205377|205517.4|205367.4|11
1636056380000|2021-11-04 20:06:20|205519.5|205369.5|205595.3|205445.3|205595.3|205445.3|205519.4|205369.4|19
1636056390000|2021-11-04 20:06:30|205594|205444|205597.3|205447.3|205598.2|205448.2|205591.7|205441.7|15
1636056400000|2021-11-04 20:06:40|205598.4|205448.4|205624.1|205474.1|205626.9|205476.9|205594.9|205444.9|23
1636056410000|2021-11-04 20:06:50|205623.5|205473.5|205626.4|205476.4|205628.2|205478.2|205618|205468|19
1636056420000|2021-11-04 20:07:00|205626.5|205476.5|205623.5|205473.5|205626.5|205476.5|205619.2|205469.2|19
1636056430000|2021-11-04 20:07:10|205623.3|205473.3|205622.7|205472.7|205624.3|205474.3|205622.7|205472.7|9
1636056440000|2021-11-04 20:07:20|205622.2|205472.2|205620.6|205470.6|205623.1|205473.1|205617.8|205467.8|15
1636056450000|2021-11-04 20:07:30|205618.8|205468.8|205620.4|205470.4|205621.2|205471.2|205605.6|205455.6|17
1636056460000|2021-11-04 20:07:40|205621|205471|205623.8|205473.8|205628.5|205478.5|205620.5|205470.5|16
1636056470000|2021-11-04 20:07:50|205623.5|205473.5|205622.4|205472.4|205623.5|205473.5|205619.1|205469.1|17
1636056480000|2021-11-04 20:08:00|205622.3|205472.3|205617|205467|205625.7|205475.7|205611.8|205461.8|23
1636056490000|2021-11-04 20:08:10|205617.8|205467.8|205619.7|205469.7|205626.7|205476.7|205617.8|205467.8|17
1636056500000|2021-11-04 20:08:20|205621.6|205471.6|205622.8|205472.8|205623.9|205473.9|205619|205469|24
1636056510000|2021-11-04 20:08:30|205624.4|205474.4|205633.6|205483.6|205653.6|205503.6|205621.4|205471.4|23
1636056520000|2021-11-04 20:08:40|205633.9|205483.9|205631.8|205481.8|205635|205485|205630|205480|17
1636056530000|2021-11-04 20:08:50|205631.7|205481.7|205647.8|205497.8|205651.1|205501.1|205631.7|205481.7|24
1636056540000|2021-11-04 20:09:00|205647.5|205497.5|205646.7|205496.7|205647.5|205497.5|205646.7|205496.7|5
1636056550000|2021-11-04 20:09:10|205646.9|205496.9|205642.1|205492.1|205646.9|205496.9|205639.3|205489.3|20
1636056560000|2021-11-04 20:09:20|205642.2|205492.2|205641.1|205491.1|205645.7|205495.7|205639.7|205489.7|13
1636056570000|2021-11-04 20:09:30|205641.9|205491.9|205642.3|205492.3|205643.6|205493.6|205641.8|205491.8|13
1636056580000|2021-11-04 20:09:40|205642.9|205492.9|205637.9|205487.9|205653|205503|205637.9|205487.9|17
1636056590000|2021-11-04 20:09:50|205635.7|205485.7|205634.8|205484.8|205640.2|205490.2|205634.8|205484.8|19
1636056600000|2021-11-04 20:10:00|205635.6|205485.6|205642.3|205492.3|205642.7|205492.7|205635.6|205485.6|15
1636056610000|2021-11-04 20:10:10|205640.7|205490.7|205637.7|205487.7|205640.7|205490.7|205637|205487|19
1636056620000|2021-11-04 20:10:20|205639.9|205489.9|205638|205488|205640.4|205490.4|205636.7|205486.7|14
1636056630000|2021-11-04 20:10:30|205638.2|205488.2|205638.7|205488.7|205639|205489|205635.2|205485.2|16
1636056640000|2021-11-04 20:10:40|205638.6|205488.6|205637.8|205487.8|205639.1|205489.1|205636.9|205486.9|17
1636056650000|2021-11-04 20:10:50|205637.5|205487.5|205639.6|205489.6|205640.5|205490.5|205637.5|205487.5|10
1636056660000|2021-11-04 20:11:00|205638.5|205488.5|205637.7|205487.7|205639.9|205489.9|205635.3|205485.3|12
1636056670000|2021-11-04 20:11:10|205639.5|205489.5|205640.8|205490.8|205640.8|205490.8|205636.2|205486.2|8
1636056680000|2021-11-04 20:11:20|205639.3|205489.3|205638.5|205488.5|205640.2|205490.2|205638.5|205488.5|7
1636056690000|2021-11-04 20:11:30|205638.9|205488.9|205640.3|205490.3|205642.3|205492.3|205638.9|205488.9|14
1636056700000|2021-11-04 20:11:40|205638.6|205488.6|205638.8|205488.8|205641.6|205491.6|205638.3|205488.3|12
1636056710000|2021-11-04 20:11:50|205641.3|205491.3|205637.5|205487.5|205641.3|205491.3|205636.4|205486.4|16
1636056720000|2021-11-04 20:12:00|205638.1|205488.1|205639|205489|205640.5|205490.5|205638|205488|17
1636056730000|2021-11-04 20:12:10|205637.5|205487.5|205652|205502|205655.2|205505.2|205637.5|205487.5|17
1636056740000|2021-11-04 20:12:20|205651.8|205501.8|205651.7|205501.7|205658|205508|205649|205499|15
1636056750000|2021-11-04 20:12:30|205652.3|205502.3|205642.2|205492.2|205652.3|205502.3|205634.3|205484.3|24
1636056760000|2021-11-04 20:12:40|205642|205492|205643|205493|205643|205493|205642|205492|12
1636056770000|2021-11-04 20:12:50|205643.7|205493.7|205649.2|205499.2|205650.8|205500.8|205640.2|205490.2|20
1636056780000|2021-11-04 20:13:00|205648.6|205498.6|205650.6|205500.6|205654.5|205504.5|205648.1|205498.1|15
1636056790000|2021-11-04 20:13:10|205650.9|205500.9|205652.3|205502.3|205652.7|205502.7|205650.9|205500.9|11
1636056800000|2021-11-04 20:13:20|205652.5|205502.5|205647|205497|205652.5|205502.5|205637|205487|22
1636056810000|2021-11-04 20:13:30|205648.8|205498.8|205643.1|205493.1|205648.8|205498.8|205643.1|205493.1|12
1636056820000|2021-11-04 20:13:40|205645|205495|205642.9|205492.9|205647.1|205497.1|205642.9|205492.9|14
1636056830000|2021-11-04 20:13:50|205642.6|205492.6|205641.8|205491.8|205649.7|205499.7|205641.8|205491.8|12
1636056840000|2021-11-04 20:14:00|205643.6|205493.6|205641.8|205491.8|205643.8|205493.8|205640.4|205490.4|12
1636056850000|2021-11-04 20:14:10|205641.9|205491.9|205639.2|205489.2|205641.9|205491.9|205639.1|205489.1|13
1636056860000|2021-11-04 20:14:20|205640.3|205490.3|205640.3|205490.3|205640.7|205490.7|205638.6|205488.6|12
1636056870000|2021-11-04 20:14:30|205640.6|205490.6|205640|205490|205641.4|205491.4|205639.3|205489.3|17
1636056880000|2021-11-04 20:14:40|205645.8|205495.8|205642.3|205492.3|205649|205499|205642|205492|23
1636056890000|2021-11-04 20:14:50|205643|205493|205641|205491|205643.6|205493.6|205641|205491|14
1636056900000|2021-11-04 20:15:00|205641.1|205491.1|205645|205495|205645.4|205495.4|205641.1|205491.1|20
1636056910000|2021-11-04 20:15:10|205645.4|205495.4|205646.2|205496.2|205647.1|205497.1|205645.1|205495.1|11
1636056920000|2021-11-04 20:15:20|205647.2|205497.2|205646.6|205496.6|205647.2|205497.2|205645|205495|9
1636056930000|2021-11-04 20:15:30|205647.2|205497.2|205646.1|205496.1|205647.2|205497.2|205644.4|205494.4|11
1636056940000|2021-11-04 20:15:40|205646.3|205496.3|205644.7|205494.7|205649.4|205499.4|205644|205494|8
1636056950000|2021-11-04 20:15:50|205645.7|205495.7|205664|205514|205664|205514|205645.3|205495.3|19
1636056960000|2021-11-04 20:16:00|205663.6|205513.6|205661.5|205511.5|205663.6|205513.6|205658.8|205508.8|18
1636056970000|2021-11-04 20:16:10|205661.6|205511.6|205662.6|205512.6|205662.9|205512.9|205660.4|205510.4|11
1636056980000|2021-11-04 20:16:20|205661.7|205511.7|205661.1|205511.1|205665.9|205515.9|205660.4|205510.4|16
1636056990000|2021-11-04 20:16:30|205662.5|205512.5|205664.6|205514.6|205664.6|205514.6|205661.7|205511.7|17
1636057000000|2021-11-04 20:16:40|205663.6|205513.6|205663.2|205513.2|205664.1|205514.1|205662.1|205512.1|13
1636057010000|2021-11-04 20:16:50|205663.3|205513.3|205662.5|205512.5|205663.3|205513.3|205660.5|205510.5|16
1636057020000|2021-11-04 20:17:00|205661.5|205511.5|205661.5|205511.5|205663.6|205513.6|205660.1|205510.1|11
1636057030000|2021-11-04 20:17:10|205661|205511|205660.2|205510.2|205662.4|205512.4|205658|205508|15
1636057040000|2021-11-04 20:17:20|205660.8|205510.8|205664|205514|205665.8|205515.8|205660.8|205510.8|19
1636057050000|2021-11-04 20:17:30|205664.9|205514.9|205662.5|205512.5|205665|205515|205661.3|205511.3|13
1636057060000|2021-11-04 20:17:40|205662.4|205512.4|205664|205514|205664|205514|205660|205510|8
1636057070000|2021-11-04 20:17:50|205663.7|205513.7|205663.3|205513.3|205665.7|205515.7|205661.8|205511.8|20
1636057080000|2021-11-04 20:18:00|205663.6|205513.6|205676.8|205526.8|205678.5|205528.5|205663.6|205513.6|18
1636057090000|2021-11-04 20:18:10|205676.1|205526.1|205670.8|205520.8|205677|205527|205669.6|205519.6|15
1636057100000|2021-11-04 20:18:20|205671.1|205521.1|205676.4|205526.4|205678.6|205528.6|205671.1|205521.1|22
1636057110000|2021-11-04 20:18:30|205676.1|205526.1|205676.1|205526.1|205676.9|205526.9|205674.1|205524.1|14
1636057120000|2021-11-04 20:18:40|205678.6|205528.6|205679.4|205529.4|205679.8|205529.8|205678.2|205528.2|12
1636057130000|2021-11-04 20:18:50|205680.4|205530.4|205608.2|205458.2|205680.4|205565.7|205605.3|205455.3|13
1636057140000|2021-11-04 20:19:00|205608.7|205458.7|205611.7|205461.7|205611.7|205461.7|205604.6|205454.6|23
1636057150000|2021-11-04 20:19:10|205612.7|205462.7|205609|205459|205612.7|205462.7|205605|205455|13
1636057160000|2021-11-04 20:19:20|205606.2|205456.2|205597.7|205447.7|205607.9|205457.9|205593.8|205443.8|22
1636057170000|2021-11-04 20:19:30|205598.5|205448.5|205597.7|205447.7|205598.7|205448.7|205594.6|205444.6|20
1636057180000|2021-11-04 20:19:40|205597.9|205447.9|205595|205445|205597.9|205447.9|205594.5|205444.5|12
1636057190000|2021-11-04 20:19:50|205595.6|205445.6|205592.4|205442.4|205595.6|205445.6|205591|205441|10
1636057200000|2021-11-04 20:20:00|205594|205444|205585.7|205435.7|205594|205444|205584.9|205434.9|16
1636057210000|2021-11-04 20:20:10|205585|205435|205596.1|205446.1|205596.1|205446.1|205585|205435|17
1636057220000|2021-11-04 20:20:20|205595.2|205445.2|205587.1|205437.1|205595.4|205445.4|205585.8|205435.8|13
1636057230000|2021-11-04 20:20:30|205588.4|205438.4|205575.6|205425.6|205590.9|205440.9|205575.6|205425.6|21
1636057240000|2021-11-04 20:20:40|205578|205428|205568.7|205418.7|205585|205435|205544.2|205394.2|21
1636057250000|2021-11-04 20:20:50|205566.1|205416.1|205565.2|205415.2|205569.7|205419.7|205560|205410|13
1636057260000|2021-11-04 20:21:00|205564.6|205414.6|205565.6|205415.6|205565.9|205415.9|205557.8|205407.8|23
1636057270000|2021-11-04 20:21:10|205567.6|205417.6|205558|205408|205567.7|205417.7|205555.2|205405.2|21
1636057280000|2021-11-04 20:21:20|205558.7|205408.7|205554.6|205404.6|205559.1|205409.1|205553.4|205403.4|10
1636057290000|2021-11-04 20:21:30|205554.3|205404.3|205550.7|205400.7|205556.9|205406.9|205549.7|205399.7|14
1636057300000|2021-11-04 20:21:40|205557|205407|205560.9|205410.9|205568|205418|205550.9|205400.9|25
1636057310000|2021-11-04 20:21:50|205559.1|205409.1|205559.4|205409.4|205559.9|205409.9|205553.4|205403.4|17
1636057320000|2021-11-04 20:22:00|205556.9|205406.9|205558.2|205408.2|205562.1|205412.1|205556.6|205406.6|17
1636057330000|2021-11-04 20:22:10|205558.6|205408.6|205555.5|205405.5|205562.9|205412.9|205555.5|205405.5|15
1636057340000|2021-11-04 20:22:20|205556.6|205406.6|205560|205410|205560|205410|205547|205397|16
1636057350000|2021-11-04 20:22:30|205560.4|205410.4|205560|205410|205562|205412|205560|205410|16
1636057360000|2021-11-04 20:22:40|205560.5|205410.5|205562|205412|205568.3|205418.3|205560.3|205410.3|15
1636057370000|2021-11-04 20:22:50|205562.6|205412.6|205568.3|205418.3|205571.3|205421.3|205561.4|205411.4|21
1636057380000|2021-11-04 20:23:00|205566.6|205416.6|205566.4|205416.4|205567.2|205417.2|205562.6|205412.6|16
1636057390000|2021-11-04 20:23:10|205568.2|205418.2|205564.5|205414.5|205568.2|205418.2|205564|205414|15
1636057400000|2021-11-04 20:23:20|205556.6|205406.6|205558.8|205408.8|205561.9|205411.9|205556.6|205406.6|10
1636057410000|2021-11-04 20:23:30|205560.3|205410.3|205564.9|205414.9|205566.3|205416.3|205556.9|205406.9|17
1636057420000|2021-11-04 20:23:40|205563.6|205413.6|205564.6|205414.6|205566.8|205416.8|205563.4|205413.4|18
1636057430000|2021-11-04 20:23:50|205565.7|205415.7|205564.1|205414.1|205565.7|205415.7|205561.8|205411.8|24
1636057440000|2021-11-04 20:24:00|205565.2|205415.2|205573|205423|205575.9|205425.9|205562.7|205412.7|22
1636057450000|2021-11-04 20:24:10|205575.3|205425.3|205579|205429|205585.9|205435.9|205569.9|205419.9|21
1636057460000|2021-11-04 20:24:20|205573.3|205423.3|205585.5|205435.5|205586.4|205436.4|205573.3|205423.3|20
1636057470000|2021-11-04 20:24:30|205584.3|205434.3|205583.5|205433.5|205585.4|205435.4|205581.9|205431.9|15
1636057480000|2021-11-04 20:24:40|205585.6|205435.6|205586.7|205436.7|205589.1|205439.1|205582.5|205432.5|18
1636057490000|2021-11-04 20:24:50|205587.1|205437.1|205583.4|205433.4|205587.2|205437.2|205578.9|205428.9|16
1636057500000|2021-11-04 20:25:00|205573.8|205423.8|205583.6|205433.6|205583.8|205433.8|205573.8|205423.8|22
1636057510000|2021-11-04 20:25:10|205583.7|205433.7|205582.5|205432.5|205584.1|205434.1|205582|205432|17
1636057520000|2021-11-04 20:25:20|205582.3|205432.3|205584.3|205434.3|205584.8|205434.8|205582.3|205432.3|12
1636057530000|2021-11-04 20:25:30|205577.3|205427.3|205590.7|205440.7|205591|205441|205577.3|205427.3|15
1636057540000|2021-11-04 20:25:40|205590.9|205440.9|205579.8|205429.8|205590.9|205440.9|205578.4|205428.4|12
1636057550000|2021-11-04 20:25:50|205580.8|205430.8|205578|205428|205582.3|205432.3|205573.3|205423.3|10
1636057560000|2021-11-04 20:26:00|205577.7|205427.7|205577.4|205427.4|205580.6|205430.6|205576.1|205426.1|11
1636057570000|2021-11-04 20:26:10|205579.5|205429.5|205573.8|205423.8|205581.3|205431.3|205570.5|205420.5|15
1636057580000|2021-11-04 20:26:20|205574.3|205424.3|205572.3|205422.3|205580|205430|205572.3|205422.3|14
1636057590000|2021-11-04 20:26:30|205572|205422|205528.7|205378.7|205572.6|205422.6|205522.5|205372.5|20
1636057600000|2021-11-04 20:26:40|205527.2|205377.2|205530.1|205380.1|205531.3|205381.3|205524|205374|15
1636057610000|2021-11-04 20:26:50|205529.3|205379.3|205525.3|205375.3|205529.6|205379.6|205524.9|205374.9|12
1636057620000|2021-11-04 20:27:00|205525.9|205375.9|205534.7|205384.7|205541.2|205391.2|205523.2|205373.2|18
1636057630000|2021-11-04 20:27:10|205538.8|205388.8|205536.6|205386.6|205540.7|205390.7|205534.6|205384.6|18
1636057640000|2021-11-04 20:27:20|205536.9|205386.9|205528.2|205378.2|205537.9|205387.9|205528.2|205378.2|14
1636057650000|2021-11-04 20:27:30|205530.2|205380.2|205531.8|205381.8|205533.4|205383.4|205529.4|205379.4|13
1636057660000|2021-11-04 20:27:40|205531.4|205381.4|205531.4|205381.4|205536.8|205386.8|205531.4|205381.4|12
1636057670000|2021-11-04 20:27:50|205532.3|205382.3|205534.5|205384.5|205536.2|205386.2|205532.1|205382.1|4
1636057680000|2021-11-04 20:28:00|205533.5|205383.5|205531.2|205381.2|205538|205388|205531.2|205381.2|8
1636057690000|2021-11-04 20:28:10|205532.4|205382.4|205523.3|205373.3|205536.5|205386.5|205523.3|205373.3|8
1636057700000|2021-11-04 20:28:20|205528|205378|205526.5|205376.5|205533.6|205383.6|205525.9|205375.9|9
1636057710000|2021-11-04 20:28:30|205534.5|205384.5|205530.8|205380.8|205534.6|205384.6|205527.5|205377.5|8
1636057720000|2021-11-04 20:28:40|205530.2|205380.2|205529.6|205379.6|205531.4|205381.4|205527.9|205377.9|5
1636057730000|2021-11-04 20:28:50|205527.7|205377.7|205529.6|205379.6|205533.1|205383.1|205527.7|205377.7|8
1636057740000|2021-11-04 20:29:00|205534.4|205384.4|205529.1|205379.1|205534.4|205384.4|205526.4|205376.4|14
1636057750000|2021-11-04 20:29:10|205530.5|205380.5|205530.4|205380.4|205530.5|205380.5|205506.6|205356.6|14
1636057760000|2021-11-04 20:29:20|205529.6|205379.6|205528.8|205378.8|205530.8|205380.8|205526.2|205376.2|13
1636057770000|2021-11-04 20:29:30|205528.9|205378.9|205524.3|205374.3|205531.7|205381.7|205524.3|205374.3|18
1636057780000|2021-11-04 20:29:40|205526.5|205376.5|205511.5|205361.5|205526.5|205376.5|205511.5|205361.5|19
1636057790000|2021-11-04 20:29:50|205516.1|205366.1|205481.5|205331.5|205520|205370|205481.5|205331.5|21
1636057800000|2021-11-04 20:30:00|205484.2|205334.2|205486.8|205336.8|205489.3|205339.3|205483.1|205333.1|18
1636057810000|2021-11-04 20:30:10|205488.8|205338.8|205454.1|205304.1|205488.8|205338.8|205451.4|205301.4|23
1636057820000|2021-11-04 20:30:20|205453.5|205303.5|205459|205309|205459.8|205309.8|205453|205303|12
1636057830000|2021-11-04 20:30:30|205459.4|205309.4|205459|205309|205460.3|205310.3|205457.1|205307.1|25
1636057840000|2021-11-04 20:30:40|205457.1|205307.1|205458.5|205308.5|205460.2|205310.2|205456.9|205306.9|21
1636057850000|2021-11-04 20:30:50|205459.2|205309.2|205455.8|205305.8|205460.2|205310.2|205455.8|205305.8|12
1636057860000|2021-11-04 20:31:00|205457|205307|205462|205312|205465.4|205315.4|205457|205307|29
1636057870000|2021-11-04 20:31:10|205461.5|205311.5|205456.6|205306.6|205464.4|205314.4|205456.6|205306.6|24
1636057880000|2021-11-04 20:31:20|205457.4|205307.4|205454.2|205304.2|205460|205310|205436.9|205286.9|26
1636057890000|2021-11-04 20:31:30|205457.4|205307.4|205457.7|205307.7|205459.5|205309.5|205453.3|205303.3|22
1636057900000|2021-11-04 20:31:40|205456.6|205306.6|205452.1|205302.1|205456.6|205306.6|205451.8|205301.8|19
1636057910000|2021-11-04 20:31:50|205452.4|205302.4|205451|205301|205453.9|205303.9|205448.5|205298.5|25
1636057920000|2021-11-04 20:32:00|205451.5|205301.5|205452.4|205302.4|205457.1|205307.1|205450.9|205300.9|16
1636057930000|2021-11-04 20:32:10|205454.8|205304.8|205451.5|205301.5|205459.4|205309.4|205451.5|205301.5|13
1636057940000|2021-11-04 20:32:20|205453.9|205303.9|205452.1|205302.1|205454.8|205304.8|205447.7|205297.7|15
1636057950000|2021-11-04 20:32:30|205454.9|205304.9|205458.2|205308.2|205459.2|205309.2|205454.2|205304.2|12
1636057960000|2021-11-04 20:32:40|205449.9|205299.9|205450.4|205300.4|205455.6|205305.6|205449.6|205299.6|10
1636057970000|2021-11-04 20:32:50|205454.7|205304.7|205457.7|205307.7|205461.9|205311.9|205453|205303|5
1636057980000|2021-11-04 20:33:00|205458.4|205308.4|205456.6|205306.6|205458.4|205308.4|205454.3|205304.3|12
1636057990000|2021-11-04 20:33:10|205454.7|205304.7|205464.8|205314.8|205468.9|205318.9|205454.7|205304.7|8
1636058000000|2021-11-04 20:33:20|205454.5|205304.5|205455.1|205305.1|205455.1|205305.1|205454.3|205304.3|3
1636058010000|2021-11-04 20:33:30|205455.5|205305.5|205454|205304|205456.7|205306.7|205454|205304|5
1636058020000|2021-11-04 20:33:40|205470.7|205320.7|205462.2|205312.2|205470.7|205320.7|205461|205311|16
1636058030000|2021-11-04 20:33:50|205462.8|205312.8|205463|205313|205467.2|205317.2|205455.3|205305.3|11
1636058040000|2021-11-04 20:34:00|205462.9|205312.9|205459.7|205309.7|205462.9|205312.9|205459.7|205309.7|7
1636058050000|2021-11-04 20:34:10|205459.8|205309.8|205465.6|205315.6|205465.6|205315.6|205459.5|205309.5|12
1636058060000|2021-11-04 20:34:20|205462.6|205312.6|205468.8|205318.8|205478|205328|205461.4|205311.4|10
1636058070000|2021-11-04 20:34:30|205470.3|205320.3|205466.2|205316.2|205472|205322|205465.5|205315.5|13
1636058080000|2021-11-04 20:34:40|205468.6|205318.6|205470|205320|205471.7|205321.7|205468.6|205318.6|10
1636058090000|2021-11-04 20:34:50|205469.7|205319.7|205471.4|205321.4|205473.3|205323.3|205469.6|205319.6|12
1636058100000|2021-11-04 20:35:00|205471.6|205321.6|205497.1|205347.1|205497.1|205347.1|205471.6|205321.6|18
1636058110000|2021-11-04 20:35:10|205491|205341|205493|205343|205496.8|205346.8|205491|205341|17
1636058120000|2021-11-04 20:35:20|205492.2|205342.2|205492|205342|205492.7|205342.7|205490.4|205340.4|14
1636058130000|2021-11-04 20:35:30|205492.3|205342.3|205500.8|205350.8|205500.8|205350.8|205492.3|205342.3|20
1636058140000|2021-11-04 20:35:40|205500.7|205350.7|205488|205338|205505.7|205355.7|205488|205338|16
1636058150000|2021-11-04 20:35:50|205494.8|205344.8|205498.7|205348.7|205505.6|205355.6|205485.9|205335.9|15
1636058160000|2021-11-04 20:36:00|205498.8|205348.8|205501.2|205351.2|205503.4|205353.4|205497.4|205347.4|15
1636058170000|2021-11-04 20:36:10|205499.4|205349.4|205502.3|205352.3|205503.7|205353.7|205498.3|205348.3|16
1636058180000|2021-11-04 20:36:20|205501.6|205351.6|205494.7|205344.7|205501.6|205351.6|205488.8|205338.8|12
1636058190000|2021-11-04 20:36:30|205497.3|205347.3|205502.5|205352.5|205512|205362|205497.3|205347.3|19
1636058200000|2021-11-04 20:36:40|205502.2|205352.2|205499.9|205349.9|205513.2|205363.2|205499.5|205349.5|12
1636058210000|2021-11-04 20:36:50|205501.8|205351.8|205504.2|205354.2|205508.2|205358.2|205501.3|205351.3|14
1636058220000|2021-11-04 20:37:00|205501.9|205351.9|205507.5|205357.5|205507.5|205357.5|205501.7|205351.7|8
1636058230000|2021-11-04 20:37:10|205509.9|205359.9|205500|205350|205509.9|205359.9|205500|205350|9
1636058240000|2021-11-04 20:37:20|205500.6|205350.6|205502.9|205352.9|205503.1|205353.1|205500.6|205350.6|6
1636058250000|2021-11-04 20:37:30|205502.1|205352.1|205493.9|205343.9|205502.1|205352.1|205493.9|205343.9|10
1636058260000|2021-11-04 20:37:40|205494|205344|205511|205361|205511|205361|205486.8|205336.8|8
1636058270000|2021-11-04 20:37:50|205509.9|205359.9|205496.8|205346.8|205513.4|205363.4|205496.8|205346.8|11
1636058280000|2021-11-04 20:38:00|205500.3|205350.3|205498.5|205348.5|205500.3|205350.3|205491.5|205341.5|10
1636058290000|2021-11-04 20:38:10|205498.4|205348.4|205506.3|205356.3|205506.3|205356.3|205495.7|205345.7|10
1636058300000|2021-11-04 20:38:20|205505.7|205355.7|205503.4|205353.4|205505.7|205355.7|205502.3|205352.3|6
1636058310000|2021-11-04 20:38:30|205507.8|205357.8|205503.8|205353.8|205507.8|205357.8|205503.8|205353.8|7
1636058320000|2021-11-04 20:38:40|205501.6|205351.6|205499|205349|205505|205355|205485.5|205335.5|8
1636058330000|2021-11-04 20:38:50|205491.1|205341.1|205507.6|205357.6|205507.6|205357.6|205489.7|205339.7|6
1636058340000|2021-11-04 20:39:00|205506.7|205356.7|205504.6|205354.6|205507|205357|205494.6|205344.6|11
1636058350000|2021-11-04 20:39:10|205505.3|205355.3|205507.6|205357.6|205508.4|205358.4|205501.4|205351.4|8
1636058360000|2021-11-04 20:39:20|205505.2|205355.2|205503.7|205353.7|205506.5|205356.5|205501.2|205351.2|6
1636058370000|2021-11-04 20:39:30|205501.7|205351.7|205509|205359|205509|205359|205500.5|205350.5|5
1636058380000|2021-11-04 20:39:40|205506.6|205356.6|205496.8|205346.8|205506.6|205356.6|205496.8|205346.8|7
1636058390000|2021-11-04 20:39:50|205493.2|205343.2|205507.1|205357.1|205508.8|205358.8|205493.2|205343.2|6
1636058400000|2021-11-04 20:40:00|205504.4|205354.4|205505.5|205355.5|205509|205359|205504.4|205354.4|9
1636058410000|2021-11-04 20:40:10|205508.4|205358.4|205513.1|205363.1|205515|205365|205508.1|205358.1|11
1636058420000|2021-11-04 20:40:20|205512.6|205362.6|205516.6|205366.6|205518.7|205368.7|205507.1|205357.1|17
1636058430000|2021-11-04 20:40:30|205512.2|205362.2|205511.8|205361.8|205514.2|205364.2|205509.9|205359.9|17
1636058440000|2021-11-04 20:40:40|205511.1|205361.1|205511.8|205361.8|205512.8|205362.8|205506.6|205356.6|13
1636058450000|2021-11-04 20:40:50|205510.4|205360.4|205515.5|205365.5|205517.1|205367.1|205509.9|205359.9|11
1636058460000|2021-11-04 20:41:00|205511.6|205361.6|205513|205363|205514.8|205364.8|205511.4|205361.4|12
1636058470000|2021-11-04 20:41:10|205512|205362|205510.5|205360.5|205514.8|205364.8|205509.9|205359.9|18
1636058480000|2021-11-04 20:41:20|205511.2|205361.2|205510.3|205360.3|205514.1|205364.1|205509.8|205359.8|6
1636058490000|2021-11-04 20:41:30|205507.7|205357.7|205513.3|205363.3|205515.3|205365.3|205507.2|205357.2|10
1636058500000|2021-11-04 20:41:40|205511.7|205361.7|205500.8|205350.8|205511.9|205361.9|205500.8|205350.8|7
1636058510000|2021-11-04 20:41:50|205501.8|205351.8|205511|205361|205514.7|205364.7|205501.8|205351.8|12
1636058520000|2021-11-04 20:42:00|205508.7|205358.7|205508.8|205358.8|205514.5|205364.5|205506.2|205356.2|10
1636058530000|2021-11-04 20:42:10|205509.8|205359.8|205509.5|205359.5|205511.5|205361.5|205506.9|205356.9|8
1636058540000|2021-11-04 20:42:20|205501.6|205351.6|205515.7|205365.7|205518.3|205368.3|205501.6|205351.6|9
1636058550000|2021-11-04 20:42:30|205516.1|205366.1|205511.9|205361.9|205519.3|205369.3|205511.9|205361.9|8
1636058560000|2021-11-04 20:42:40|205511.4|205361.4|205504.3|205354.3|205511.4|205361.4|205502.5|205352.5|9
1636058570000|2021-11-04 20:42:50|205504.8|205354.8|205510.6|205360.6|205517.5|205367.5|205504.8|205354.8|14
1636058580000|2021-11-04 20:43:00|205510.9|205360.9|205502.7|205352.7|205510.9|205360.9|205502.5|205352.5|14
1636058590000|2021-11-04 20:43:10|205502.2|205352.2|205511.7|205361.7|205514.8|205364.8|205502.2|205352.2|9
1636058600000|2021-11-04 20:43:20|205509.9|205359.9|205511.4|205361.4|205513.8|205363.8|205509.3|205359.3|8
1636058610000|2021-11-04 20:43:30|205511.5|205361.5|205508.3|205358.3|205511.5|205361.5|205507.1|205357.1|5
1636058620000|2021-11-04 20:43:40|205512.2|205362.2|205503.1|205353.1|205512.2|205362.2|205503.1|205353.1|7
1636058630000|2021-11-04 20:43:50|205501.2|205351.2|205548.1|205398.1|205551.9|205401.9|205501.2|205351.2|17
1636058640000|2021-11-04 20:44:00|205548.6|205398.6|205550.1|205400.1|205555.1|205405.1|205542.8|205392.8|20
1636058650000|2021-11-04 20:44:10|205549.1|205399.1|205550.9|205400.9|205551|205401|205548.4|205398.4|13
1636058660000|2021-11-04 20:44:20|205550.4|205400.4|205551|205401|205553.1|205403.1|205549.6|205399.6|9
1636058670000|2021-11-04 20:44:30|205550.2|205400.2|205547.9|205397.9|205552.5|205402.5|205546.7|205396.7|13
1636058680000|2021-11-04 20:44:40|205547.3|205397.3|205549.6|205399.6|205553.1|205403.1|205547.3|205397.3|19
1636058690000|2021-11-04 20:44:50|205549.5|205399.5|205552.8|205402.8|205554.6|205404.6|205549.2|205399.2|9
1636058700000|2021-11-04 20:45:00|205552.7|205402.7|205546.8|205396.8|205552.7|205402.7|205535.7|205385.7|23
1636058710000|2021-11-04 20:45:10|205546.4|205396.4|205531.2|205381.2|205547.6|205397.6|205527.1|205377.1|16
1636058720000|2021-11-04 20:45:20|205543.8|205393.8|205542.7|205392.7|205543.8|205393.8|205540.2|205390.2|12
1636058730000|2021-11-04 20:45:30|205543|205393|205542.3|205392.3|205549.1|205399.1|205541.2|205391.2|14
1636058740000|2021-11-04 20:45:40|205542.8|205392.8|205536.5|205386.5|205542.8|205392.8|205536.1|205386.1|7
1636058750000|2021-11-04 20:45:50|205536.4|205386.4|205539.8|205389.8|205546.5|205396.5|205536.4|205386.4|8
1636058760000|2021-11-04 20:46:00|205540|205390|205541.3|205391.3|205543.1|205393.1|205532|205382|17
1636058770000|2021-11-04 20:46:10|205541.5|205391.5|205537.8|205387.8|205544.6|205394.6|205537.8|205387.8|16
1636058780000|2021-11-04 20:46:20|205537.2|205387.2|205540.1|205390.1|205543.7|205393.7|205537.2|205387.2|11
1636058790000|2021-11-04 20:46:30|205540.9|205390.9|205534.1|205384.1|205540.9|205390.9|205534.1|205384.1|10
1636058800000|2021-11-04 20:46:40|205534.6|205384.6|205529.2|205379.2|205542.2|205392.2|205529.2|205379.2|16
1636058810000|2021-11-04 20:46:50|205530.4|205380.4|205541.7|205391.7|205541.7|205391.7|205528.1|205378.1|13
1636058820000|2021-11-04 20:47:00|205541.8|205391.8|205544.5|205394.5|205544.5|205394.5|205539.7|205389.7|10
1636058830000|2021-11-04 20:47:10|205544.6|205394.6|205541.9|205391.9|205544.6|205394.6|205541.4|205391.4|11
1636058840000|2021-11-04 20:47:20|205541.8|205391.8|205546.4|205396.4|205546.4|205396.4|205541.8|205391.8|9
1636058850000|2021-11-04 20:47:30|205544.5|205394.5|205541.5|205391.5|205544.7|205394.7|205541.3|205391.3|15
1636058860000|2021-11-04 20:47:40|205542.2|205392.2|205546.8|205396.8|205546.8|205396.8|205542.2|205392.2|6
1636058870000|2021-11-04 20:47:50|205544.7|205394.7|205539.2|205389.2|205547.2|205397.2|205539.2|205389.2|6
1636058880000|2021-11-04 20:48:00|205540.2|205390.2|205537.1|205387.1|205540.4|205390.4|205535.5|205385.5|7
1636058890000|2021-11-04 20:48:10|205543.9|205393.9|205534.7|205384.7|205543.9|205393.9|205533.7|205383.7|8
1636058900000|2021-11-04 20:48:20|205536.3|205386.3|205535.3|205385.3|205538.6|205388.6|205535.3|205385.3|6
1636058910000|2021-11-04 20:48:30|205533.7|205383.7|205540.5|205390.5|205541.9|205391.9|205533.7|205383.7|11
1636058920000|2021-11-04 20:48:40|205555.9|205405.9|205546.4|205396.4|205555.9|205405.9|205540.3|205390.3|7
1636058930000|2021-11-04 20:48:50|205540.1|205390.1|205545.4|205395.4|205545.4|205395.4|205534.1|205384.1|11
1636058940000|2021-11-04 20:49:00|205548.6|205398.6|205548.5|205398.5|205551|205401|205535.1|205385.1|20
1636058950000|2021-11-04 20:49:10|205548.2|205398.2|205541.7|205391.7|205568.6|205418.6|205533.9|205383.9|30
1636058960000|2021-11-04 20:49:20|205544.9|205394.9|205556.3|205406.3|205556.3|205406.3|205533.1|205383.1|24
1636058970000|2021-11-04 20:49:30|205554.9|205404.9|205560.5|205410.5|205560.6|205410.6|205553.5|205403.5|19
1636058980000|2021-11-04 20:49:40|205558.8|205408.8|205550.2|205400.2|205561.1|205411.1|205531|205381|33
1636058990000|2021-11-04 20:49:50|205558.8|205408.8|205543.1|205393.1|205561.9|205411.9|205534.6|205384.6|30
1636059000000|2021-11-04 20:50:00|205546|205396|205536.3|205386.3|205548.1|205398.1|205531.3|205381.3|22
1636059010000|2021-11-04 20:50:10|205534|205384|205505.9|205355.9|205537.1|205387.1|205504.7|205354.7|27
1636059020000|2021-11-04 20:50:20|205505.3|205355.3|205504.7|205354.7|205508.8|205358.8|205500.3|205350.3|25
1636059030000|2021-11-04 20:50:30|205505.6|205355.6|205479|205329|205506.6|205356.6|205466.5|205316.5|30
1636059040000|2021-11-04 20:50:40|205477.2|205327.2|205494.7|205344.7|205495.9|205345.9|205467.8|205317.8|24
1636059050000|2021-11-04 20:50:50|205493.4|205343.4|205493.3|205343.3|205494.7|205344.7|205492|205342|18
1636059060000|2021-11-04 20:51:00|205492.2|205342.2|205488.7|205338.7|205499.7|205349.7|205478.3|205328.3|22
1636059070000|2021-11-04 20:51:10|205486.5|205336.5|205534.5|205384.5|205542.1|205392.1|205486.5|205336.5|29
1636059080000|2021-11-04 20:51:20|205534.1|205384.1|205504|205354|205536.3|205386.3|205499.3|205349.3|19
1636059090000|2021-11-04 20:51:30|205502.9|205352.9|205499.5|205349.5|205504.1|205354.1|205498.2|205348.2|22
1636059100000|2021-11-04 20:51:40|205499.7|205349.7|205517.6|205367.6|205518.5|205368.5|205499.7|205349.7|18
1636059110000|2021-11-04 20:51:50|205515.5|205365.5|205497.3|205347.3|205515.5|205365.5|205485.7|205335.7|21
1636059120000|2021-11-04 20:52:00|205509.3|205359.3|205502.5|205352.5|205509.3|205359.3|205498|205348|16
1636059130000|2021-11-04 20:52:10|205501.5|205351.5|205499.4|205349.4|205502.5|205352.5|205499|205349|11
1636059140000|2021-11-04 20:52:20|205499.6|205349.6|205500.6|205350.6|205501.5|205351.5|205499.6|205349.6|14
1636059150000|2021-11-04 20:52:30|205499.9|205349.9|205501|205351|205501.1|205351.1|205499|205349|17
1636059160000|2021-11-04 20:52:40|205500.4|205350.4|205519.7|205369.7|205525.5|205375.5|205499.7|205349.7|21
1636059170000|2021-11-04 20:52:50|205517.2|205367.2|205523.4|205373.4|205527.6|205377.6|205517.2|205367.2|21
1636059180000|2021-11-04 20:53:00|205527.5|205377.5|205562.9|205412.9|205562.9|205412.9|205522.3|205372.3|24
1636059190000|2021-11-04 20:53:10|205560.7|205410.7|205569.4|205419.4|205571|205421|205557.8|205407.8|20
1636059200000|2021-11-04 20:53:20|205568.2|205418.2|205566.7|205416.7|205568.2|205418.2|205562.6|205412.6|4
1636059210000|2021-11-04 20:53:30|205566.6|205416.6|205562.6|205412.6|205566.7|205416.7|205562.6|205412.6|12
1636059220000|2021-11-04 20:53:40|205563.3|205413.3|205562.7|205412.7|205564.8|205414.8|205561.6|205411.6|12
1636059230000|2021-11-04 20:53:50|205562|205412|205565.8|205415.8|205567.7|205417.7|205561.6|205411.6|10
1636059240000|2021-11-04 20:54:00|205566.4|205416.4|205570.4|205420.4|205574.8|205424.8|205561.4|205411.4|23
1636059250000|2021-11-04 20:54:10|205572.1|205422.1|205574.2|205424.2|205576.6|205426.6|205570.5|205420.5|17
1636059260000|2021-11-04 20:54:20|205576.5|205426.5|205576.9|205426.9|205577.5|205427.5|205573.7|205423.7|15
1636059270000|2021-11-04 20:54:30|205567.5|205417.5|205559.7|205409.7|205567.5|205417.5|205559.3|205409.3|16
1636059280000|2021-11-04 20:54:40|205560.6|205410.6|205558.2|205408.2|205572.3|205422.3|205555.1|205405.1|18
1636059290000|2021-11-04 20:54:50|205572.2|205422.2|205557.4|205407.4|205572.2|205422.2|205556.9|205406.9|11
1636059300000|2021-11-04 20:55:00|205557.1|205407.1|205555.6|205405.6|205561.7|205411.7|205554.7|205404.7|18
1636059310000|2021-11-04 20:55:10|205557.5|205407.5|205551.5|205401.5|205558.1|205408.1|205550.7|205400.7|14
1636059320000|2021-11-04 20:55:20|205563.4|205413.4|205559|205409|205563.4|205413.4|205557.3|205407.3|8
1636059330000|2021-11-04 20:55:30|205558.4|205408.4|205555.3|205405.3|205560|205410|205555.3|205405.3|10
1636059340000|2021-11-04 20:55:40|205570.8|205420.8|205554.8|205404.8|205570.8|205420.8|205552.9|205402.9|8
1636059350000|2021-11-04 20:55:50|205556.9|205406.9|205555.9|205405.9|205556.9|205406.9|205555|205405|9
1636059360000|2021-11-04 20:56:00|205556.7|205406.7|205557|205407|205564.7|205414.7|205556.7|205406.7|10
1636059370000|2021-11-04 20:56:10|205558.3|205408.3|205559.2|205409.2|205567.6|205417.6|205557|205407|10
1636059380000|2021-11-04 20:56:20|205569.7|205419.7|205562.7|205412.7|205569.7|205419.7|205557.8|205407.8|8
1636059390000|2021-11-04 20:56:30|205563.7|205413.7|205566.7|205416.7|205568.2|205418.2|205563.2|205413.2|5
1636059400000|2021-11-04 20:56:40|205575.4|205425.4|205551.4|205401.4|205575.4|205425.4|205551.4|205401.4|11
1636059410000|2021-11-04 20:56:50|205527.6|205377.6|205524.9|205374.9|205537.9|205387.9|205504.5|205354.5|19
1636059420000|2021-11-04 20:57:00|205522.8|205372.8|205526.2|205376.2|205534.6|205384.6|205521.7|205371.7|23
1636059430000|2021-11-04 20:57:10|205524.8|205374.8|205527.3|205377.3|205527.5|205377.5|205523|205373|13
1636059440000|2021-11-04 20:57:20|205526.2|205376.2|205530.8|205380.8|205540|205390|205519.5|205369.5|16
1636059450000|2021-11-04 20:57:30|205532.2|205382.2|205522.9|205372.9|205534.1|205384.1|205522.9|205372.9|10
1636059460000|2021-11-04 20:57:40|205521|205371|205522.2|205372.2|205537.6|205387.6|205521|205371|15
1636059470000|2021-11-04 20:57:50|205523.2|205373.2|205525.6|205375.6|205539.9|205389.9|205517.1|205367.1|13
1636059480000|2021-11-04 20:58:00|205520.6|205370.6|205521.4|205371.4|205539.8|205389.8|205519.9|205369.9|20
1636059490000|2021-11-04 20:58:10|205517.7|205367.7|205516.4|205366.4|205517.7|205367.7|205516.4|205366.4|3
1636059500000|2021-11-04 20:58:20|205536|205386|205524.9|205374.9|205536|205386|205524.9|205374.9|6
1636059510000|2021-11-04 20:58:30|205524|205374|205540.7|205390.7|205542.2|205392.2|205515.5|205365.5|17
1636059520000|2021-11-04 20:58:40|205539.8|205389.8|205541.1|205391.1|205541.1|205391.1|205536.6|205386.6|7
1636059530000|2021-11-04 20:58:50|205540.9|205390.9|205547.1|205397.1|205547.1|205397.1|205536.7|205386.7|9
1636059540000|2021-11-04 20:59:00|205542.3|205392.3|205542.9|205392.9|205547|205397|205539|205389|12
1636059550000|2021-11-04 20:59:10|205545.4|205395.4|205549.7|205399.7|205556.2|205406.2|205533.9|205383.9|15
1636059560000|2021-11-04 20:59:20|205550.1|205400.1|205546.9|205396.9|205550.1|205400.1|205542.9|205392.9|6
1636059570000|2021-11-04 20:59:30|205538.1|205388.1|205550.2|205400.2|205550.2|205400.2|205538.1|205388.1|3
1636059580000|2021-11-04 20:59:40|205550.4|205400.4|205541.6|205391.6|205550.5|205400.5|205541.6|205391.6|4
1636059590000|2021-11-04 20:59:50|205542.7|205392.7|205534.7|205384.7|205542.7|205392.7|205532.1|205382.1|9
1636059600000|2021-11-04 21:00:00|205545|205395|205537.9|205387.9|205545|205395|205532.6|205382.6|5
1636059610000|2021-11-04 21:00:10|205530.7|205380.7|205530.7|205380.7|205530.7|205380.7|205530.7|205380.7|1
1636059620000|2021-11-04 21:00:20|205527|205377|205535|205385|205536.6|205386.6|205527|205377|3
1636059630000|2021-11-04 21:00:30|205534.6|205384.6|205530.8|205380.8|205572.9|205400.3|205529.9|205309.1|14
1636059640000|2021-11-04 21:00:40|205532.2|205382.2|205531.3|205381.3|205620.3|205383.2|205489.3|205303|20
1636059650000|2021-11-04 21:00:50|205531.2|205381.2|205549.9|205399.9|205550.1|205400.1|205531.2|205381.2|10
1636059660000|2021-11-04 21:01:00|205545.4|205395.4|205537.2|205387.2|205545.4|205395.4|205535.9|205385.9|6
1636059670000|2021-11-04 21:01:10|205535.9|205385.9|205536.2|205386.2|205536.9|205386.9|205535.9|205385.9|3
1636059680000|2021-11-04 21:01:20|205535.6|205385.6|205535.6|205385.6|205535.6|205385.6|205535.6|205385.6|1
1636059690000|2021-11-04 21:01:30|205538.1|205388.1|205534.2|205384.2|205538.1|205388.1|205534.2|205384.2|5
1636059700000|2021-11-04 21:01:40|205541.1|205391.1|205543.1|205393.1|205547|205397|205541.1|205391.1|4
1636059720000|2021-11-04 21:02:00|205542.5|205392.5|205544.5|205394.5|205544.5|205394.5|205542.4|205392.4|3
1636059750000|2021-11-04 21:02:30|205544.3|205394.3|205544.1|205394.1|205544.3|205394.3|205544.1|205394.1|2
1636059760000|2021-11-04 21:02:40|205547.5|205397.5|205546.7|205396.7|205547.7|205397.7|205546.7|205396.7|3
1636059770000|2021-11-04 21:02:50|205542.5|205392.5|205541.7|205391.7|205542.5|205392.5|205541.7|205391.7|2
1636059790000|2021-11-04 21:03:10|205542.5|205392.5|205542.2|205392.2|205542.5|205392.5|205542.2|205392.2|2
1636059810000|2021-11-04 21:03:30|205534.9|205384.9|205534.9|205384.9|205534.9|205384.9|205534.9|205384.9|1
1636059820000|2021-11-04 21:03:40|205537.8|205387.8|205537.8|205387.8|205537.8|205387.8|205537.8|205387.8|1
1636059860000|2021-11-04 21:04:20|205536.6|205386.6|205536.6|205386.6|205536.6|205386.6|205536.6|205386.6|1
1636059870000|2021-11-04 21:04:30|205537.5|205387.5|205537.5|205387.5|205537.5|205387.5|205537.5|205387.5|1
1636059890000|2021-11-04 21:04:50|205540.8|205390.8|205540.8|205390.8|205540.8|205390.8|205540.8|205390.8|1
1636059900000|2021-11-04 21:05:00|205535.7|205385.7|205530.7|205380.7|205535.7|205385.7|205529.4|205379.4|7
1636059910000|2021-11-04 21:05:10|205530.8|205380.8|205518|205368|205530.8|205380.8|205518|205368|4
1636059920000|2021-11-04 21:05:20|205518.3|205368.3|205518.3|205368.3|205518.3|205368.3|205518.3|205368.3|1
1636059930000|2021-11-04 21:05:30|205519|205369|205517.4|205367.4|205519|205369|205517.4|205367.4|2
1636059940000|2021-11-04 21:05:40|205516.9|205366.9|205518.8|205368.8|205518.8|205368.8|205516.9|205366.9|2
1636059950000|2021-11-04 21:05:50|205522.5|205372.5|205522.5|205372.5|205522.5|205372.5|205522.5|205372.5|1
1636059970000|2021-11-04 21:06:10|205520.2|205370.2|205519.1|205369.1|205521.3|205371.3|205519.1|205369.1|3
1636059980000|2021-11-04 21:06:20|205518.9|205368.9|205518.9|205368.9|205518.9|205368.9|205518.9|205368.9|1
1636059990000|2021-11-04 21:06:30|205515.3|205365.3|205523.5|205373.5|205523.5|205373.5|205515.3|205365.3|4
1636060000000|2021-11-04 21:06:40|205529.6|205379.6|205529.2|205379.2|205529.6|205379.6|205529.2|205379.2|5
1636060010000|2021-11-04 21:06:50|205529.1|205379.1|205536.1|205386.1|205536.4|205386.4|205529.1|205379.1|9
1636060020000|2021-11-04 21:07:00|205536|205386|205535|205385|205536|205386|205533.8|205383.8|14
1636060030000|2021-11-04 21:07:10|205534.8|205384.8|205534.3|205384.3|205534.8|205384.8|205534.3|205384.3|9
1636060040000|2021-11-04 21:07:20|205537.2|205387.2|205526.4|205376.4|205537.2|205387.2|205526.4|205376.4|6
1636060050000|2021-11-04 21:07:30|205525|205375|205524.8|205374.8|205525|205375|205524.8|205374.8|3
1636060060000|2021-11-04 21:07:40|205526.3|205376.3|205525.8|205375.8|205526.3|205376.3|205525.8|205375.8|2
1636060070000|2021-11-04 21:07:50|205525.4|205375.4|205526.1|205376.1|205526.1|205376.1|205525.4|205375.4|2
1636060080000|2021-11-04 21:08:00|205529.2|205379.2|205529.1|205379.1|205529.2|205379.2|205529.1|205379.1|2
1636060090000|2021-11-04 21:08:10|205529.9|205379.9|205528.9|205378.9|205529.9|205379.9|205528.9|205378.9|4
1636060100000|2021-11-04 21:08:20|205528.8|205378.8|205532.4|205382.4|205532.4|205382.4|205528.8|205378.8|4
1636060110000|2021-11-04 21:08:30|205532.3|205382.3|205533.6|205383.6|205533.6|205383.6|205532.3|205382.3|2
1636060120000|2021-11-04 21:08:40|205533.5|205383.5|205532|205382|205533.5|205383.5|205532|205382|3
1636060130000|2021-11-04 21:08:50|205532.1|205382.1|205531.8|205381.8|205532.1|205382.1|205531.8|205381.8|3
1636060140000|2021-11-04 21:09:00|205531.6|205381.6|205531.6|205381.6|205531.6|205381.6|205531.6|205381.6|1
1636060150000|2021-11-04 21:09:10|205531.5|205381.5|205531.5|205381.5|205531.5|205381.5|205531.5|205381.5|1
1636060160000|2021-11-04 21:09:20|205532.5|205382.5|205534.2|205384.2|205534.2|205384.2|205532.5|205382.5|2
1636060180000|2021-11-04 21:09:40|205534.9|205384.9|205534|205384|205534.9|205384.9|205534|205384|3
1636060190000|2021-11-04 21:09:50|205534.8|205384.8|205534.8|205384.8|205534.8|205384.8|205534.8|205384.8|1
1636060200000|2021-11-04 21:10:00|205600.7|205347.6|205638|205341|205638|205391.5|205536.1|205338.7|5
1636060210000|2021-11-04 21:10:10|205640.6|205343.6|205621.4|205324.4|205640.6|205343.6|205621.4|205324.4|6
1636060220000|2021-11-04 21:10:20|205623|205326|205648.9|205351.9|205648.9|205351.9|205623|205326|3
1636060230000|2021-11-04 21:10:30|205556.7|205406.7|205641.9|205344.9|205676.9|205436.8|205527.8|205344.9|6
1636060240000|2021-11-04 21:10:40|205636.7|205351.4|205620.5|205359.2|205636.7|205359.2|205620.5|205351.4|3
1636060250000|2021-11-04 21:10:50|205663.5|205366.5|205668.4|205371.4|205668.4|205404.4|205554.4|205349.9|6
1636060260000|2021-11-04 21:11:00|205667.5|205370.5|205670.4|205373.4|205670.4|205373.4|205665|205368|3
1636060270000|2021-11-04 21:11:10|205698.1|205401.1|205700.6|205403.6|205700.6|205403.6|205698.1|205401.1|2
1636060280000|2021-11-04 21:11:20|205527.8|205377.8|205596.5|205299.5|205743.7|205446.7|205527.8|205299.5|4
1636060290000|2021-11-04 21:11:30|205521|205371|205617|205335.7|205648|205371|205521|205335.7|3
1636060300000|2021-11-04 21:11:40|205526.6|205376.6|205642.6|205345.6|205651.1|205376.6|205522.8|205339.8|15
1636060310000|2021-11-04 21:11:50|205653.1|205356.1|205630.5|205333.5|205658.2|205361.2|205597.7|205333.5|18
1636060320000|2021-11-04 21:12:00|205543.1|205393.1|205629.9|205354.3|205645.9|205399.1|205543.1|205336.7|12
1636060330000|2021-11-04 21:12:10|205614.2|205358.8|205615|205320.4|205644.9|205360.6|205614.2|205320.4|7
1636060340000|2021-11-04 21:12:20|205534.6|205384.6|205532.5|205382.5|205535.1|205385.1|205531.2|205381.2|8
1636060350000|2021-11-04 21:12:30|205526.1|205376.1|205538.9|205388.9|205600|205393.1|205526.1|205336.7|8
1636060360000|2021-11-04 21:12:40|205629.9|205332.9|205632.9|205335.9|205641.7|205344.7|205629.9|205332.9|5
1636060370000|2021-11-04 21:12:50|205603.9|205348.5|205647.4|205350.4|205647.4|205350.4|205603.9|205334.3|5
1636060380000|2021-11-04 21:13:00|205651.5|205354.5|205627|205375.9|205651.5|205420.6|205570.6|205343.9|7
1636060390000|2021-11-04 21:13:10|205615.1|205320.6|205613.3|205336.6|205625.4|205339.7|205610.4|205320.6|7
1636060400000|2021-11-04 21:13:20|205536.4|205386.4|205547.6|205397.6|205646.5|205402.6|205536.4|205349.5|6
1636060410000|2021-11-04 21:13:30|205558.7|205408.7|205646|205349|205646|205408.7|205529.9|205346.6|7
1636060420000|2021-11-04 21:13:40|205693.8|205396.8|205661.8|205364.8|205693.8|205396.8|205643.1|205347.1|6
1636060430000|2021-11-04 21:13:50|205604.4|205353.8|205633.1|205342.7|205646|205410.4|205560.4|205342.7|6
1636060440000|2021-11-04 21:14:00|205542.3|205392.3|205524.4|205374.4|205621.6|205392.3|205524.4|205358.4|8
1636060450000|2021-11-04 21:14:10|205525.8|205375.8|205529.2|205379.2|205542.1|205392.1|205525.3|205375.3|9
1636060460000|2021-11-04 21:14:20|205524.1|205374.1|205526.2|205376.2|205527.2|205377.2|205523.7|205373.7|6
1636060470000|2021-11-04 21:14:30|205610.9|205353.3|205632.8|205336.8|205645.8|205358.8|205610.9|205336.8|9
1636060480000|2021-11-04 21:14:40|205549.4|205399.4|205604.2|205340.1|205627.5|205410|205549.4|205334.7|7
1636060490000|2021-11-04 21:14:50|205538.8|205388.8|205532.7|205382.7|205635.1|205388.8|205532.7|205321.6|7
1636060500000|2021-11-04 21:15:00|205598.2|205329.9|205619.3|205325.2|205632.7|205382.7|205532.7|205325.2|6
1636060510000|2021-11-04 21:15:10|205599.9|205333.9|205540.9|205390.9|205604.5|205390.9|205535.4|205330|5
1636060520000|2021-11-04 21:15:20|205520.5|205370.5|205520.5|205370.5|205675.5|205378.5|205520.5|205370.5|3
1636060530000|2021-11-04 21:15:30|205675.5|205378.5|205519.3|205369.3|205675.5|205378.5|205519.3|205369.3|3
1636060540000|2021-11-04 21:15:40|205522.6|205372.6|205625.6|205328.6|205625.6|205372.6|205521.1|205328.6|6
1636060550000|2021-11-04 21:15:50|205605.7|205324.1|205594.3|205320.4|205605.7|205382.7|205532.7|205320.4|4
1636060560000|2021-11-04 21:16:00|205608.2|205316.8|205530.9|205380.9|205608.2|205393.6|205522.3|205316.8|5
1636060570000|2021-11-04 21:16:10|205537.8|205387.8|205542.4|205392.4|205634.6|205392.4|205520.5|205337.6|5
1636060580000|2021-11-04 21:16:20|205538.3|205388.3|205533.4|205383.4|205597|205392.4|205533.4|205341.3|4
1636060590000|2021-11-04 21:16:30|205634.6|205337.6|205530|205380|205634.6|205385.2|205530|205335.8|6
1636060600000|2021-11-04 21:16:40|205535.3|205385.3|205607.1|205317.1|205614|205385.3|205535.3|205304.6|4
1636060610000|2021-11-04 21:16:50|205530.1|205380.1|205537.1|205387.1|205550|205400|205528.1|205378.1|7
1636060620000|2021-11-04 21:17:00|205537|205387|205535|205385|205538.2|205388.2|205535|205385|3
1636060630000|2021-11-04 21:17:10|205527.6|205377.6|205539.8|205389.8|205542.7|205392.7|205527.6|205377.6|6
1636060640000|2021-11-04 21:17:20|205630.6|205333.6|205617.4|205320.4|205630.6|205333.6|205617.4|205320.4|2
1636060650000|2021-11-04 21:17:30|205624.1|205327.1|205629.3|205332.3|205629.3|205332.3|205604.5|205307.5|4
1636060660000|2021-11-04 21:17:40|205535.1|205385.1|205587.6|205328.8|205587.6|205396.4|205535.1|205328.8|4
1636060670000|2021-11-04 21:17:50|205527.8|205377.8|205534.5|205384.5|205607.1|205384.5|205527.8|205334|5
1636060680000|2021-11-04 21:18:00|205531.2|205381.2|205529.7|205379.7|205630.5|205384.5|205529.7|205333.5|5
1636060690000|2021-11-04 21:18:10|205534.8|205384.8|205534.8|205384.8|205534.8|205384.8|205534.8|205384.8|1
1636060700000|2021-11-04 21:18:20|205665|205368|205665|205368|205665|205368|205665|205368|1
1636060710000|2021-11-04 21:18:30|205533.4|205383.4|205530.5|205380.5|205634.6|205383.4|205530.5|205332.5|4
1636060720000|2021-11-04 21:18:40|205529.4|205379.4|205591.1|205318.7|205591.1|205389.7|205529.4|205318.7|3
1636060730000|2021-11-04 21:18:50|205618.8|205321.8|205523.5|205373.5|205618.8|205374.4|205523.5|205318.5|5
1636060740000|2021-11-04 21:19:00|205526.7|205376.7|205665|205368|205665|205376.7|205515.9|205365.9|3
1636060750000|2021-11-04 21:19:10|205533.4|205383.4|205528.7|205378.7|205641.4|205383.4|205528.7|205335.8|5
1636060760000|2021-11-04 21:19:20|205529.9|205379.9|205533.4|205383.4|205533.4|205383.4|205529.9|205379.9|2
1636060770000|2021-11-04 21:19:30|205617.6|205334.8|205525|205375|205665|205375|205525|205334.8|4
1636060780000|2021-11-04 21:19:40|205533.3|205383.3|205611.4|205314.4|205621.1|205383.3|205533.3|205314.4|3
1636060790000|2021-11-04 21:19:50|205622.1|205325.1|205611.4|205314.4|205629.3|205332.3|205611.4|205314.4|3
1636060800000|2021-11-04 21:20:00|205629.3|205332.3|205515.9|205365.9|205636.4|205365.9|205513.9|205332.3|5
1636060810000|2021-11-04 21:20:10|205627.2|205330.2|205528.8|205378.8|205627.2|205380.8|205528.8|205330.2|4
1636060820000|2021-11-04 21:20:20|205528.9|205378.9|205539.5|205389.5|205539.5|205389.5|205527.2|205377.2|3
1636060830000|2021-11-04 21:20:30|205620.1|205324.8|205515.9|205365.9|205620.5|205374.2|205515.9|205323.5|4
1636060840000|2021-11-04 21:20:40|205617.3|205325|205584.9|205334.8|205617.3|205334.8|205584.9|205325|3
1636060850000|2021-11-04 21:20:50|205533.4|205383.4|205611|205318.8|205629.5|205392.4|205533.4|205318.8|6
1636060860000|2021-11-04 21:21:00|205600.9|205321.2|205517|205367|205600.9|205383.3|205515.8|205321.2|5
1636060870000|2021-11-04 21:21:10|205532.4|205382.4|205529.7|205379.7|205535.3|205385.3|205529.7|205379.7|4
1636060880000|2021-11-04 21:21:20|205533.4|205383.4|205527.9|205377.9|205617.6|205383.4|205527.9|205334.8|4
1636060890000|2021-11-04 21:21:30|205533.3|205383.3|205513.8|205363.8|205533.3|205383.3|205503.9|205353.9|9
1636060900000|2021-11-04 21:21:40|205514.1|205364.1|205517.4|205367.4|205517.4|205367.4|205513.1|205363.1|11
1636060910000|2021-11-04 21:21:50|205537.9|205387.9|205611.3|205353.9|205644.9|205399.2|205537.9|205339.9|22
1636060920000|2021-11-04 21:22:00|205630.4|205348.3|205541.2|205391.2|205639.3|205392.5|205541.2|205336.6|18
1636060930000|2021-11-04 21:22:10|205544.9|205394.9|205546.6|205396.6|205547.2|205397.2|205544.3|205394.3|10
1636060940000|2021-11-04 21:22:20|205503.9|205353.9|205516.7|205366.7|205520.5|205370.5|205503.9|205353.9|5
1636060950000|2021-11-04 21:22:30|205517.4|205367.4|205520.5|205370.5|205520.5|205370.5|205517.2|205367.2|5
1636060960000|2021-11-04 21:22:40|205548.2|205398.2|205622.7|205335.8|205622.7|205398.2|205547.7|205335.8|8
1636060970000|2021-11-04 21:22:50|205626.1|205343.5|205534.9|205384.9|205626.1|205397.4|205534.9|205341.3|11
1636060980000|2021-11-04 21:23:00|205540.3|205390.3|205534.9|205384.9|205609.3|205394.2|205532.3|205327.5|13
1636060990000|2021-11-04 21:23:10|205531.9|205381.9|205520.5|205370.5|205536.7|205386.7|205520.5|205370.5|5
1636061000000|2021-11-04 21:23:20|205519.1|205369.1|205519.1|205369.1|205519.1|205369.1|205519.1|205369.1|1
1636061010000|2021-11-04 21:23:30|205518.8|205368.8|205514.6|205364.6|205519.5|205369.5|205510.9|205360.9|11
1636061020000|2021-11-04 21:23:40|205522.6|205372.6|205540.1|205390.1|205621.6|205390.1|205522.6|205324.9|9
1636061030000|2021-11-04 21:23:50|205538|205388|205614.8|205317.8|205620.8|205388|205537.9|205317.8|5
1636061040000|2021-11-04 21:24:00|205614.5|205317.5|205516|205366|205614.5|205379.7|205515.5|205317.5|8
1636061050000|2021-11-04 21:24:10|205535.8|205385.8|205534.4|205384.4|205535.8|205385.8|205532.9|205382.9|6
1636061060000|2021-11-04 21:24:20|205534|205384|205527.2|205377.2|205534|205384|205519|205369|6
1636061070000|2021-11-04 21:24:30|205532.5|205382.5|205516.2|205366.2|205567.7|205382.5|205516.2|205312.5|7
1636061080000|2021-11-04 21:24:40|205612.8|205315.8|205584.9|205302.7|205612.8|205315.8|205582.9|205301|5
1636061090000|2021-11-04 21:24:50|205513.4|205363.4|205574.9|205317.5|205574.9|205377.6|205513|205317.5|4
1636061100000|2021-11-04 21:25:00|205580.9|205307.5|205541.2|205391.2|205580.9|205394.6|205519.6|205307.5|5
1636061110000|2021-11-04 21:25:10|205544.6|205394.6|205540.8|205390.8|205544.6|205394.6|205534.7|205384.7|4
1636061120000|2021-11-04 21:25:20|205544.2|205394.2|205541.5|205391.5|205544.2|205394.2|205517.5|205367.5|6
1636061130000|2021-11-04 21:25:30|205569.1|205272.1|205615.5|205318.5|205615.5|205318.5|205569.1|205272.1|2
1636061140000|2021-11-04 21:25:40|205600.1|205303.1|205592.4|205295.4|205600.1|205303.1|205592.4|205295.4|2
1636061150000|2021-11-04 21:25:50|205624.9|205327.9|205575.7|205309.4|205624.9|205367.1|205517.1|205309.4|4
1636061160000|2021-11-04 21:26:00|205533.9|205383.9|205534.7|205384.7|205559.2|205409.2|205533.9|205383.9|7
1636061170000|2021-11-04 21:26:10|205513.3|205363.3|205544.1|205394.1|205544.1|205394.1|205513.3|205363.3|6
1636061180000|2021-11-04 21:26:20|205555.9|205405.9|205522.7|205372.7|205555.9|205405.9|205522.7|205372.7|6
1636061190000|2021-11-04 21:26:30|205578.5|205319.4|205595.4|205314.2|205608.2|205319.4|205578.5|205314.1|4
1636061200000|2021-11-04 21:26:40|205587.5|205315.6|205603.4|205307.9|205603.4|205364.8|205512.9|205307.9|5
1636061210000|2021-11-04 21:26:50|205592.2|205303|205592.8|205303|205592.8|205303|205592.2|205303|2
1636061230000|2021-11-04 21:27:10|205677|205380|205583.9|205311.6|205677|205380|205576.6|205290.3|24
1636061240000|2021-11-04 21:27:20|205585.1|205309.2|205502|205352|205607.4|205359.1|205496.6|205297.6|18
1636061250000|2021-11-04 21:27:30|205501.2|205351.2|205499|205349|205501.2|205351.2|205490.9|205340.9|11
1636061260000|2021-11-04 21:27:40|205495.6|205345.6|205500.5|205350.5|205513.3|205363.3|205492.9|205342.9|11
1636061270000|2021-11-04 21:27:50|205501.9|205351.9|205434.3|205284.3|205579|205362.4|205419|205184.4|15
1636061280000|2021-11-04 21:28:00|205428.2|205278.2|205340.8|205043.8|205607.7|205310.7|205320.9|205023.9|34
1636061290000|2021-11-04 21:28:10|205331.3|205034.3|205338.9|205041.9|205354.4|205057.4|205315.4|205018.4|31
1636061300000|2021-11-04 21:28:20|205345.7|205048.7|205325.8|205028.8|205345.7|205048.7|205307|205010|24
1636061310000|2021-11-04 21:28:30|205327.4|205030.4|205303.4|205006.4|205333.6|205036.6|205303.4|205006.4|21
1636061320000|2021-11-04 21:28:40|205329.1|205032.1|205343|205046|205360.3|205063.3|205315.8|205018.8|18
1636061330000|2021-11-04 21:28:50|205342.2|205045.2|205350.7|205053.7|205359.1|205062.1|205326.5|205029.5|19
1636061340000|2021-11-04 21:29:00|205353.3|205056.3|205367.7|205070.7|205385.7|205088.7|205330.3|205033.3|23
1636061350000|2021-11-04 21:29:10|205363.2|205066.2|205360.5|205067.6|205374.6|205077.6|205357.6|205060.6|15
1636061360000|2021-11-04 21:29:20|205365.6|205068.6|205361.7|205064.7|205366.9|205069.9|205348.9|205051.9|14
1636061370000|2021-11-04 21:29:30|205369.9|205072.9|205343.8|205046.8|205375.2|205078.2|205343.8|205046.8|14
1636061380000|2021-11-04 21:29:40|205343.9|205046.9|205352.8|205055.8|205372.6|205075.6|205343.6|205046.6|14
1636061390000|2021-11-04 21:29:50|205351.2|205054.2|205352.6|205055.6|205352.6|205055.6|205349.6|205052.6|5
1636061400000|2021-11-04 21:30:00|205353.1|205056.1|205341.8|205044.8|205355.8|205060.9|205325.9|205028.9|16
1636061410000|2021-11-04 21:30:10|205345.6|205048.6|205345.4|205048.4|205346.1|205049.1|205333.7|205036.7|7
1636061420000|2021-11-04 21:30:20|205346.9|205049.9|205363.5|205066.5|205363.8|205066.8|205330|205033|16
1636061430000|2021-11-04 21:30:30|205370.1|205073.1|205366.2|205069.2|205387.2|205090.2|205356.2|205059.2|11
1636061440000|2021-11-04 21:30:40|205371.7|205074.7|205349.4|205052.4|205374|205077|205349.4|205052.4|9
1636061450000|2021-11-04 21:30:50|205352.4|205055.4|205340.9|205043.9|205365|205068|205340.9|205043.9|7
1636061460000|2021-11-04 21:31:00|205362.9|205065.9|205354|205057|205362.9|205065.9|205349.8|205052.8|8
1636061470000|2021-11-04 21:31:10|205352.9|205055.9|205351.7|205054.7|205352.9|205055.9|205350|205053|5
1636061480000|2021-11-04 21:31:20|205350.9|205080.8|205369.6|205072.6|205369.6|205080.8|205350.9|205067.4|5
1636061490000|2021-11-04 21:31:30|205366.3|205069.3|205377|205080|205377|205080|205363.8|205066.8|3
1636061500000|2021-11-04 21:31:40|205370.1|205073.1|205361.6|205066.8|205370.1|205081.1|205360.8|205066.8|3
1636061510000|2021-11-04 21:31:50|205354.3|205075.8|205363.2|205066.2|205366.6|205075.8|205344.6|205047.6|7
1636061520000|2021-11-04 21:32:00|205349|205087.8|205381.1|205084.1|205381.7|205087.8|205345|205064.7|7
1636061530000|2021-11-04 21:32:10|205374.8|205077.8|205355.7|205058.7|205378.2|205081.2|205355.7|205058.7|5
1636061540000|2021-11-04 21:32:20|205283.9|205133.9|205342.6|205051.9|205356.8|205133.9|205283.9|205051.9|5
1636061550000|2021-11-04 21:32:30|205340.7|205059.9|205346.8|205049.8|205356|205069.3|205335.5|205044.4|9
1636061560000|2021-11-04 21:32:40|205347.8|205050.8|205677.4|205380.4|205744.4|205447.4|205347.8|205050.8|19
1636061570000|2021-11-04 21:32:50|205668.9|205371.9|205624.2|205327.2|205669.9|205372.9|205611.8|205314.8|18
1636061580000|2021-11-04 21:33:00|205623.9|205326.9|205655|205358|205699.9|205402.9|205623.7|205326.7|20
1636061590000|2021-11-04 21:33:10|205654.8|205357.8|205621.9|205324.9|205665.3|205368.3|205621.9|205324.9|15
1636061600000|2021-11-04 21:33:20|205619.9|205322.9|205665.1|205368.1|205695.2|205398.2|205598.8|205301.8|20
1636061610000|2021-11-04 21:33:30|205658.8|205361.8|205655.9|205358.9|205670.3|205373.3|205648.2|205351.2|21
1636061620000|2021-11-04 21:33:40|205656.4|205359.4|205633.8|205336.8|205656.4|205359.4|205630.6|205333.6|19
1636061630000|2021-11-04 21:33:50|205634.1|205337.1|205670.3|205373.3|205718.1|205421.1|205634.1|205337.1|19
1636061640000|2021-11-04 21:34:00|205678.6|205381.6|205643.6|205346.6|205678.6|205381.6|205631.1|205334.1|19
1636061650000|2021-11-04 21:34:10|205658.7|205361.7|205684.8|205387.8|205766.1|205469.1|205647.7|205350.7|16
1636061660000|2021-11-04 21:34:20|205703.6|205406.6|205654.6|205357.6|205717.6|205420.6|205633.9|205336.9|13
1636061670000|2021-11-04 21:34:30|205655.2|205358.2|205678.6|205381.6|205728|205431|205641.4|205344.4|13
1636061680000|2021-11-04 21:34:40|205690.5|205393.5|205665.5|205368.5|205705.4|205408.4|205659.4|205362.4|10
1636061690000|2021-11-04 21:34:50|205662.8|205365.8|205619.6|205322.6|205727|205430|205619.6|205322.6|15
1636061700000|2021-11-04 21:35:00|205671.7|205374.7|205632|205335|205698.3|205401.3|205632|205335|10
1636061710000|2021-11-04 21:35:10|205659.4|205362.4|205638.6|205341.6|205756.2|205459.2|205638.6|205341.6|14
1636061720000|2021-11-04 21:35:20|205630.4|205333.4|205661.8|205364.8|205699|205402|205630.4|205333.4|13
1636061730000|2021-11-04 21:35:30|205682|205385|205675|205378|205682.1|205385.1|205657.8|205360.8|10
1636061740000|2021-11-04 21:35:40|205668.4|205371.4|205718.4|205421.4|205739.1|205442.1|205663.3|205366.3|11
1636061750000|2021-11-04 21:35:50|205701.6|205404.6|205703.2|205406.2|205711.4|205414.4|205664.4|205367.4|12
1636061760000|2021-11-04 21:36:00|205680.1|205383.1|205768.4|205471.4|205770.5|205473.5|205668.3|205371.3|8
1636061770000|2021-11-04 21:36:10|205743.4|205446.4|205712.7|205415.7|205743.4|205446.4|205694.5|205397.5|6
1636061780000|2021-11-04 21:36:20|205712.6|205415.6|205716.1|205419.1|205737.9|205440.9|205701.4|205404.4|8
1636061790000|2021-11-04 21:36:30|205690.7|205393.7|205654.8|205357.8|205695.6|205398.6|205644.4|205347.4|5
1636061800000|2021-11-04 21:36:40|205617.2|205320.2|205693.4|205396.4|205723.3|205426.3|205617.2|205320.2|5
1636061810000|2021-11-04 21:36:50|205676.2|205379.2|205694.5|205397.5|205694.5|205397.5|205663.6|205366.6|3
1636061820000|2021-11-04 21:37:00|205702.1|205405.1|205628.9|205331.9|205702.1|205405.1|205618.2|205321.2|8
1636061830000|2021-11-04 21:37:10|205629.6|205332.6|205693.8|205396.8|205749.9|205452.9|205629.6|205332.6|9
1636061840000|2021-11-04 21:37:20|205651|205354|205645.2|205348.2|205659.2|205362.2|205641|205344|8
1636061850000|2021-11-04 21:37:30|205645.8|205348.8|205646|205349|205646.6|205349.6|205640.8|205343.8|5
1636061860000|2021-11-04 21:37:40|205647.8|205350.8|205698.6|205401.6|205840.2|205543.2|205646.6|205349.6|6
1636061870000|2021-11-04 21:37:50|205701.3|205404.3|205647.6|205350.6|205701.3|205404.3|205645.9|205348.9|4
1636061880000|2021-11-04 21:38:00|205648|205351|205639.3|205342.3|205648.3|205351.3|205639.3|205342.3|4
1636061890000|2021-11-04 21:38:10|205640.8|205343.8|205723.4|205426.4|205774.8|205477.8|205640.8|205343.8|7
1636061900000|2021-11-04 21:38:20|205724.3|205427.3|205635.3|205338.3|205724.3|205427.3|205635.3|205338.3|7
1636061910000|2021-11-04 21:38:30|205639|205342|205724.3|205427.3|205740.2|205443.2|205639|205342|3
1636061920000|2021-11-04 21:38:40|205711.6|205414.6|205653.7|205356.7|205711.6|205414.6|205635.8|205338.8|11
1636061930000|2021-11-04 21:38:50|205665.7|205368.7|205629.3|205332.3|205704.1|205407.1|205629.3|205332.3|18
1636061940000|2021-11-04 21:39:00|205629.8|205332.8|205653.9|205356.9|205654.3|205357.3|205629.8|205332.8|21
1636061950000|2021-11-04 21:39:10|205653.4|205356.4|205665.9|205368.9|205712.1|205415.1|205645.5|205348.5|17
1636061960000|2021-11-04 21:39:20|205669.8|205372.8|205682.7|205385.7|205710.4|205413.4|205665.9|205368.9|9
1636061970000|2021-11-04 21:39:30|205690.8|205393.8|205677.1|205380.1|205690.8|205393.8|205673.7|205376.7|10
1636061980000|2021-11-04 21:39:40|205678.2|205381.2|205653.4|205356.4|205678.2|205381.2|205653.4|205356.4|8
1636061990000|2021-11-04 21:39:50|205656.9|205359.9|205649.2|205352.2|205751.5|205454.5|205649.2|205352.2|10
1636062000000|2021-11-04 21:40:00|205654.5|205357.5|205652.5|205355.5|205663.2|205366.2|205641.7|205344.7|8
1636062010000|2021-11-04 21:40:10|205660|205363|205649.3|205352.3|205663.3|205366.3|205649.3|205352.3|3
1636062020000|2021-11-04 21:40:20|205652.9|205355.9|205663.4|205366.4|205754.3|205457.3|205650|205353|9
1636062030000|2021-11-04 21:40:30|205668.7|205371.7|205657.4|205360.4|205671.2|205374.2|205653|205356|10
1636062040000|2021-11-04 21:40:40|205650.2|205353.2|205654|205357|205749.7|205452.7|205650.2|205353.2|10
1636062050000|2021-11-04 21:40:50|205661.5|205364.5|205663.2|205366.2|205665.8|205368.8|205657.4|205360.4|7
1636062060000|2021-11-04 21:41:00|205651.9|205354.9|205680.3|205383.3|205784.4|205487.4|205357|205060|23
1636062070000|2021-11-04 21:41:10|205683.2|205386.2|205399.2|205102.2|205701.6|205404.6|205388.7|205091.7|26
1636062080000|2021-11-04 21:41:20|205413.5|205116.5|205381.4|205084.4|205413.6|205116.6|205381.4|205084.4|32
1636062090000|2021-11-04 21:41:30|205381.5|205084.5|205419.3|205122.3|205433.8|205136.8|205381.5|205084.5|30
1636062100000|2021-11-04 21:41:40|205419.7|205122.7|205427.6|205130.6|205437.5|205140.5|205410.6|205113.6|26
1636062110000|2021-11-04 21:41:50|205421.1|205124.1|205420.7|205123.7|205433.3|205136.3|205413.6|205116.6|27
1636062120000|2021-11-04 21:42:00|205429.5|205132.5|205410.2|205113.2|205436.6|205139.6|205407.8|205110.8|19
1636062130000|2021-11-04 21:42:10|205410|205113|205431.1|205134.1|205431.6|205134.6|205409.7|205112.7|22
1636062140000|2021-11-04 21:42:20|205367|205070|205363.8|205066.8|205367|205070|205358.8|205061.8|20
1636062150000|2021-11-04 21:42:30|205361.1|205064.1|205439.7|205142.7|205444.9|205147.9|205359.5|205062.5|19
1636062160000|2021-11-04 21:42:40|205438.4|205141.4|205416.4|205119.4|205438.4|205141.4|205393.9|205096.9|14
1636062170000|2021-11-04 21:42:50|205426.8|205129.8|205417.8|205120.8|205426.8|205129.8|205409.6|205112.6|13
1636062180000|2021-11-04 21:43:00|205418.6|205121.6|205423.4|205126.4|205433.8|205136.8|205391.2|205094.2|19
1636062190000|2021-11-04 21:43:10|205439.6|205142.6|205427.1|205130.1|205439.6|205142.6|205419.7|205122.7|12
1636062200000|2021-11-04 21:43:20|205433|205136|205532.6|205235.6|205533.3|205236.3|205418.7|205121.7|23
1636062210000|2021-11-04 21:43:30|205530.5|205233.5|205441.2|205291.2|205541.6|205291.2|205441.2|205233.5|27
1636062220000|2021-11-04 21:43:40|205441|205291|205438.6|205288.6|205519.1|205291|205434.8|205228.3|29
1636062230000|2021-11-04 21:43:50|205438.3|205288.3|205411.9|205261.9|205491.4|205291.1|205407.8|205210.8|20
1636062240000|2021-11-04 21:44:00|205420.8|205270.8|205412.9|205262.9|205469.6|205270.8|205411.7|205216.9|13
1636062250000|2021-11-04 21:44:10|205414.6|205264.6|205410.6|205260.6|205414.6|205264.6|205405.1|205255.1|14
1636062260000|2021-11-04 21:44:20|205414.9|205264.9|205408.2|205258.2|205414.9|205264.9|205405.8|205255.8|13
1636062270000|2021-11-04 21:44:30|205407|205257|205408.8|205258.8|205413.7|205263.7|205404.8|205254.8|11
1636062280000|2021-11-04 21:44:40|205409.7|205259.7|205405.1|205255.1|205410.7|205260.7|205404|205254|11
1636062290000|2021-11-04 21:44:50|205400.6|205250.6|205398.1|205248.1|205410.4|205260.4|205397.4|205247.4|8
1636062300000|2021-11-04 21:45:00|205395.4|205245.4|205418.4|205268.4|205418.4|205268.4|205395.4|205245.4|6
1636062310000|2021-11-04 21:45:10|205404|205254|205402.1|205252.1|205414.1|205264.1|205397|205247|10
1636062320000|2021-11-04 21:45:20|205410.1|205260.1|205404|205254|205413.1|205263.1|205404|205254|7
1636062330000|2021-11-04 21:45:30|205404.4|205254.4|205409.1|205259.1|205413.6|205263.6|205404.4|205254.4|12
1636062340000|2021-11-04 21:45:40|205411.1|205261.1|205419.9|205269.9|205419.9|205269.9|205399.8|205249.8|8
1636062350000|2021-11-04 21:45:50|205416.1|205266.1|205400.9|205250.9|205416.1|205266.1|205400.9|205250.9|3
1636062360000|2021-11-04 21:46:00|205392.8|205242.8|205424.3|205274.3|205424.3|205274.3|205392.8|205242.8|6
1636062370000|2021-11-04 21:46:10|205418.9|205268.9|205375|205225|205436.7|205286.7|205375|205225|3
1636062380000|2021-11-04 21:46:20|205385|205235|205421.1|205271.1|205421.1|205271.1|205385|205235|2
1636062400000|2021-11-04 21:46:40|205393.4|205243.4|205412.1|205262.1|205412.9|205262.9|205393.4|205243.4|4
1636062410000|2021-11-04 21:46:50|205405.4|205255.4|205414.8|205264.8|205414.8|205264.8|205405.4|205255.4|3
1636062420000|2021-11-04 21:47:00|205473.8|205213.3|205412.2|205262.2|205473.8|205263.1|205402.4|205213.3|7
1636062430000|2021-11-04 21:47:10|205410.7|205260.7|205425.2|205275.2|205467.7|205312.6|205409.6|205203.8|10
1636062440000|2021-11-04 21:47:20|205428|205278|205412|205262|205428|205278|205412|205262|4
1636062450000|2021-11-04 21:47:30|205415.4|205265.4|205411.5|205261.5|205415.4|205265.4|205396.5|205246.5|8
1636062460000|2021-11-04 21:47:40|205410.3|205260.3|205408.1|205258.1|205412.9|205262.9|205406.4|205256.4|4
1636062470000|2021-11-04 21:47:50|205419.6|205269.6|205414.3|205264.3|205419.6|205269.6|205414.3|205264.3|3
1636062480000|2021-11-04 21:48:00|205446.1|205296.1|205405.8|205255.8|205446.1|205296.1|205405.8|205255.8|12
1636062490000|2021-11-04 21:48:10|205406.9|205256.9|205410.4|205260.4|205410.4|205260.4|205400.4|205250.4|14
1636062500000|2021-11-04 21:48:20|205403.8|205253.8|205401.7|205251.7|205415.5|205265.5|205393.2|205243.2|16
1636062510000|2021-11-04 21:48:30|205411.6|205261.6|205421.9|205271.9|205421.9|205271.9|205411.6|205261.6|2
1636062520000|2021-11-04 21:48:40|205423|205273|205414.4|205264.4|205432.5|205282.5|205414.4|205264.4|3
1636062530000|2021-11-04 21:48:50|205422.4|205272.4|205425.8|205275.8|205425.8|205275.8|205422.4|205272.4|3
1636062540000|2021-11-04 21:49:00|205426.2|205276.2|205426.2|205276.2|205426.2|205276.2|205426.2|205276.2|1
1636062550000|2021-11-04 21:49:10|205426.7|205276.7|205445|205295|205445|205295|205426.4|205276.4|4
1636062560000|2021-11-04 21:49:20|205446.3|205296.3|205449.6|205299.6|205449.6|205299.6|205446.3|205296.3|2
1636062570000|2021-11-04 21:49:30|205375|205225|205395|205245|205395|205245|205375|205225|2
1636062580000|2021-11-04 21:49:40|205390|205240|205449.9|205299.9|205450|205300|205390|205240|3
1636062590000|2021-11-04 21:49:50|205450.5|205300.5|205473.4|205176.4|205712.8|205415.8|205399.2|205174.2|25
1636062600000|2021-11-04 21:50:00|205506.6|205209.6|205692.5|205395.5|205794.9|205497.9|205442.2|205145.2|23
1636062610000|2021-11-04 21:50:10|205800.3|205503.3|205746.1|205449.1|205841.7|205544.7|205705.2|205408.2|19
1636062620000|2021-11-04 21:50:20|205739.3|205442.3|205720|205423|205796|205499|205720|205423|19
1636062630000|2021-11-04 21:50:30|205755|205458|205751.4|205454.4|205770.3|205473.3|205723.6|205426.6|22
1636062640000|2021-11-04 21:50:40|205757.3|205460.3|205748.4|205451.4|205757.3|205460.3|205741.5|205444.5|22
1636062650000|2021-11-04 21:50:50|205743.3|205446.3|205773.9|205476.9|205783.3|205486.3|205729.2|205432.2|18
1636062660000|2021-11-04 21:51:00|205773.8|205476.8|205716.6|205419.6|205799.7|205502.7|205696.9|205399.9|22
1636062670000|2021-11-04 21:51:10|205716.2|205419.2|205733.3|205436.3|205743.9|205446.9|205716.2|205419.2|15
1636062680000|2021-11-04 21:51:20|205734.4|205437.4|205712.2|205415.2|205735.5|205438.5|205703.5|205406.5|16
1636062690000|2021-11-04 21:51:30|205718.8|205421.8|205743.3|205446.3|205743.3|205446.3|205688.6|205391.6|14
1636062700000|2021-11-04 21:51:40|205729.4|205432.4|205710.1|205413.1|205744.1|205447.1|205697.1|205400.1|13
1636062710000|2021-11-04 21:51:50|205723.9|205426.9|205761.1|205464.1|205783|205486|205714.9|205417.9|14
1636062720000|2021-11-04 21:52:00|205753.4|205456.4|205739.2|205442.2|205774.4|205477.4|205725.2|205428.2|11
1636062730000|2021-11-04 21:52:10|205734.3|205437.3|205722.1|205425.1|205753.8|205456.8|205704.4|205407.4|15
1636062740000|2021-11-04 21:52:20|205721.8|205424.8|205699.6|205402.6|205740.4|205443.4|205699.6|205402.6|22
1636062750000|2021-11-04 21:52:30|205692.6|205395.6|205749|205452|205793.6|205496.6|205692.6|205395.6|12
1636062760000|2021-11-04 21:52:40|205731.5|205434.5|205722.3|205425.3|205746.4|205449.4|205705|205408|14
1636062770000|2021-11-04 21:52:50|205716.7|205419.7|205738.9|205441.9|205751.3|205454.3|205716.7|205419.7|8
1636062780000|2021-11-04 21:53:00|205773.3|205476.3|205713.9|205416.9|205773.3|205476.3|205697.4|205400.4|10
1636062790000|2021-11-04 21:53:10|205745.7|205448.7|205714|205417|205745.7|205448.7|205714|205417|6
1636062800000|2021-11-04 21:53:20|205699|205402|205740|205443|205762.9|205465.9|205699|205402|13
1636062810000|2021-11-04 21:53:30|205762.6|205465.6|205736.6|205439.6|205762.6|205465.6|205690.9|205393.9|11
1636062820000|2021-11-04 21:53:40|205720.1|205423.1|205749|205452|205749|205452|205719.9|205422.9|7
1636062830000|2021-11-04 21:53:50|205741.1|205444.1|205765.2|205468.2|205765.2|205468.2|205683.5|205386.5|10
1636062840000|2021-11-04 21:54:00|205740.3|205443.3|205725.5|205428.5|205760.2|205463.2|205714.6|205417.6|11
1636062850000|2021-11-04 21:54:10|205732|205435|205807|205510|205807|205510|205662.3|205365.3|12
1636062860000|2021-11-04 21:54:20|205750.8|205453.8|205706.2|205409.2|205751.8|205454.8|205698.3|205401.3|16
1636062870000|2021-11-04 21:54:30|205706|205409|205718.1|205421.1|205767.1|205470.1|205706|205409|9
1636062880000|2021-11-04 21:54:40|205723.6|205426.6|205729.8|205432.8|205760.1|205463.1|205716|205419|10
1636062890000|2021-11-04 21:54:50|205732.7|205435.7|205686.6|205389.6|205732.7|205435.7|205665.2|205368.2|10
1636062900000|2021-11-04 21:55:00|205736|205439|205703.3|205406.3|205736|205439|205703.3|205406.3|7
1636062910000|2021-11-04 21:55:10|205703.5|205406.5|205773.8|205476.8|205773.8|205476.8|205678.7|205381.7|14
1636062920000|2021-11-04 21:55:20|205736.7|205439.7|205708.5|205411.5|205774|205477|205706.5|205409.5|10
1636062930000|2021-11-04 21:55:30|205729.1|205432.1|205691.5|205394.5|205729.1|205432.1|205685.2|205388.2|7
1636062940000|2021-11-04 21:55:40|205688.1|205391.1|205718|205421|205729.5|205432.5|205687.1|205390.1|8
1636062950000|2021-11-04 21:55:50|205712.7|205415.7|205689.7|205392.7|205712.7|205415.7|205689|205392|8
1636062960000|2021-11-04 21:56:00|205699.3|205402.3|205714.7|205417.7|205716.6|205419.6|205686.8|205389.8|7
1636062970000|2021-11-04 21:56:10|205712.1|205415.1|205755.4|205458.4|205755.4|205458.4|205692.5|205395.5|6
1636062980000|2021-11-04 21:56:20|205742.7|205445.7|205706.3|205409.3|205742.7|205445.7|205694.3|205397.3|9
1636062990000|2021-11-04 21:56:30|205686.2|205389.2|205795.3|205498.3|205858|205561|205686.2|205389.2|23
1636063000000|2021-11-04 21:56:40|205788.1|205491.1|205708.6|205411.6|205822.2|205525.2|205699.1|205402.1|25
1636063010000|2021-11-04 21:56:50|205710.1|205413.1|205693.3|205396.3|205722.1|205425.1|205693.3|205396.3|20
1636063020000|2021-11-04 21:57:00|205697|205400|205673|205376|205705|205408|205634.9|205337.9|13
1636063030000|2021-11-04 21:57:10|205668|205371|205672.8|205375.8|205681|205384|205666.9|205369.9|13
1636063040000|2021-11-04 21:57:20|205671|205374|205677.8|205380.8|205684.2|205387.2|205669.1|205372.1|17
1636063050000|2021-11-04 21:57:30|205677.3|205380.3|205674.8|205377.8|205684.4|205387.4|205674.8|205377.8|20
1636063060000|2021-11-04 21:57:40|205679.7|205382.7|205661.9|205364.9|205685.1|205388.1|205661.9|205364.9|18
1636063070000|2021-11-04 21:57:50|205664|205367|205671.9|205374.9|205676.7|205379.7|205664|205367|10
1636063080000|2021-11-04 21:58:00|205671.4|205374.4|205670.4|205373.4|205681.7|205384.7|205670.2|205373.2|9
1636063090000|2021-11-04 21:58:10|205674.2|205377.2|205679.4|205382.4|205680.1|205383.1|205674.1|205377.1|8
1636063100000|2021-11-04 21:58:20|205679.1|205382.1|205662.4|205365.4|205692.9|205395.9|205661.8|205364.8|10
1636063110000|2021-11-04 21:58:30|205672.1|205375.1|205667.6|205370.6|205678.8|205381.8|205655.8|205358.8|10
1636063120000|2021-11-04 21:58:40|205681.1|205384.1|205674|205377|205687.3|205390.3|205673.8|205376.8|11
1636063130000|2021-11-04 21:58:50|205674.4|205377.4|205667.9|205370.9|205686.7|205389.7|205665.9|205368.9|8
1636063140000|2021-11-04 21:59:00|205666.2|205369.2|205654.7|205357.7|205695.7|205398.7|205653.2|205356.2|17
1636063150000|2021-11-04 21:59:10|205629.5|205332.5|205511.5|205214.5|205629.5|205332.5|205497.4|205200.4|28
1636063160000|2021-11-04 21:59:20|205513.9|205216.9|205513.6|205216.6|205513.9|205216.9|205499|205202|18
1636063170000|2021-11-04 21:59:30|205513.8|205216.8|205501.5|205204.5|205514.5|205217.5|205497.5|205200.5|16
1636063180000|2021-11-04 21:59:40|205498.4|205201.4|205506.5|205209.5|205506.5|205209.5|205491|205194|16
1636063190000|2021-11-04 21:59:50|205507.9|205210.9|205532.5|205235.5|205537.4|205240.4|205505.1|205208.1|13
1636063200000|2021-11-04 22:00:00|205495.8|205198.8|205592.1|205295.1|205592.1|205295.1|205484.5|205187.5|25
1636063210000|2021-11-04 22:00:10|205594|205297|205638.9|205341.9|205670.9|205373.9|205590.3|205293.3|27
1636063220000|2021-11-04 22:00:20|205635.8|205338.8|205615.3|205318.3|205647.9|205350.9|205614.5|205317.5|31
1636063230000|2021-11-04 22:00:30|205615.9|205318.9|205618.2|205321.2|205623.6|205326.6|205614.4|205317.4|21
1636063240000|2021-11-04 22:00:40|205618.5|205321.5|205624.1|205327.1|205631.5|205334.5|205618.3|205321.3|28
1636063250000|2021-11-04 22:00:50|205624.2|205327.2|205618.1|205321.1|205624.2|205327.2|205615.5|205318.5|20
1636063260000|2021-11-04 22:01:00|205614.9|205317.9|205616.5|205319.5|205617.9|205320.9|205614.9|205317.9|14
1636063270000|2021-11-04 22:01:10|205616.9|205319.9|205617.5|205320.5|205617.9|205320.9|205612.2|205315.2|18
1636063280000|2021-11-04 22:01:20|205614|205317|205639.1|205342.1|205639.1|205396.9|205546.9|205310.1|19
1636063290000|2021-11-04 22:01:30|205660.6|205363.6|205622.8|205325.8|205660.6|205363.6|205615.5|205324.6|19
1636063300000|2021-11-04 22:01:40|205622.2|205325.2|205622.7|205325.7|205627.1|205330.1|205620.1|205323.1|14
1636063310000|2021-11-04 22:01:50|205621.6|205324.6|205605.8|205343.1|205624.9|205343.1|205605.8|205324.6|12
1636063320000|2021-11-04 22:02:00|205542.4|205392.4|205628.3|205332.1|205630.8|205394.9|205540.9|205332.1|10
1636063330000|2021-11-04 22:02:10|205622.5|205336.5|205552.7|205402.7|205628.1|205402.7|205544.5|205331.2|18
1636063340000|2021-11-04 22:02:20|205549.8|205399.8|205558.2|205408.2|205616.8|205414.4|205541.2|205356.2|9
1636063350000|2021-11-04 22:02:30|205605.6|205353.1|205557.4|205407.4|205628.6|205407.4|205555.3|205351.6|12
1636063360000|2021-11-04 22:02:40|205557.7|205407.7|205624.9|205354.2|205624.9|205407.7|205556.9|205354.2|5
1636063370000|2021-11-04 22:02:50|205620.6|205351.7|205597.8|205346.8|205627.4|205401.2|205539.9|205346.8|10
1636063380000|2021-11-04 22:03:00|205597.5|205347.2|205549.1|205399.1|205597.5|205399.1|205543.8|205347.2|13
1636063390000|2021-11-04 22:03:10|205550.6|205400.6|205621.8|205333.7|205621.8|205403.2|205537.2|205324.7|9
1636063400000|2021-11-04 22:03:20|205544.8|205394.8|205549|205399|205609.1|205399|205544.7|205335.9|8
1636063410000|2021-11-04 22:03:30|205549.6|205399.6|205548.3|205398.3|205549.6|205399.6|205543.8|205393.8|5
1636063420000|2021-11-04 22:03:40|205549.3|205399.3|205540.5|205390.5|205602.8|205399.4|205540.5|205349.7|5
1636063430000|2021-11-04 22:03:50|205538.2|205388.2|205536.2|205386.2|205592.3|205393.6|205536.2|205339.5|12
1636063440000|2021-11-04 22:04:00|205541.7|205391.7|205562.4|205412.4|205605.3|205412.4|205533.1|205340.8|13
1636063450000|2021-11-04 22:04:10|205560.4|205410.4|205619.3|205340.3|205627|205449.9|205553.8|205329.7|18
1636063460000|2021-11-04 22:04:20|205554.1|205404.1|205607.2|205350.8|205607.2|205404.1|205551.8|205350.5|9
1636063470000|2021-11-04 22:04:30|205554.2|205404.2|205565.1|205415.1|205568.2|205418.2|205554.2|205404.2|8
1636063480000|2021-11-04 22:04:40|205564.7|205414.7|205565.9|205415.9|205567.8|205417.8|205562|205412|11
1636063490000|2021-11-04 22:04:50|205585.4|205435.4|205566.2|205416.2|205585.4|205435.4|205566.2|205416.2|7
1636063500000|2021-11-04 22:05:00|205576.8|205426.8|205633.9|205347.8|205633.9|205426.8|205565.9|205347.8|8
1636063510000|2021-11-04 22:05:10|205567.2|205417.2|205622.3|205363.2|205629|205436.2|205565.9|205362.5|19
1636063520000|2021-11-04 22:05:20|205563.2|205413.2|205563.1|205413.1|205564.6|205414.6|205562.6|205412.6|9
1636063530000|2021-11-04 22:05:30|205562.6|205412.6|205569.7|205419.7|205569.8|205419.8|205562.6|205412.6|10
1636063540000|2021-11-04 22:05:40|205568.9|205418.9|205570.8|205420.8|205570.8|205420.8|205568.9|205418.9|2
1636063550000|2021-11-04 22:05:50|205565.7|205415.7|205573|205423|205585.9|205435.9|205565.7|205415.7|4
1636063560000|2021-11-04 22:06:00|205572.7|205422.7|205562.1|205412.1|205572.7|205422.7|205562.1|205412.1|10
1636063570000|2021-11-04 22:06:10|205562|205412|205572.6|205422.6|205579.2|205429.2|205562|205412|11
1636063580000|2021-11-04 22:06:20|205570|205420|205567.7|205417.7|205571.1|205421.1|205564.6|205414.6|14
1636063590000|2021-11-04 22:06:30|205567.1|205417.1|205568.4|205418.4|205570|205420|205554.1|205404.1|13
1636063600000|2021-11-04 22:06:40|205564.3|205414.3|205562.9|205412.9|205565.2|205415.2|205562|205412|15
1636063610000|2021-11-04 22:06:50|205563.8|205413.8|205564.1|205414.1|205565.3|205415.3|205562.9|205412.9|11
1636063620000|2021-11-04 22:07:00|205565|205415|205567.2|205417.2|205573.1|205423.1|205565|205415|9
1636063630000|2021-11-04 22:07:10|205568.1|205418.1|205560.5|205410.5|205568.1|205418.1|205558.5|205408.5|11
1636063640000|2021-11-04 22:07:20|205560.7|205410.7|205558.7|205408.7|205560.7|205410.7|205557.7|205407.7|10
1636063650000|2021-11-04 22:07:30|205559.1|205409.1|205562.8|205412.8|205562.8|205412.8|205558.1|205408.1|15
1636063660000|2021-11-04 22:07:40|205562.2|205412.2|205556|205406|205562.2|205412.2|205556|205406|9
1636063670000|2021-11-04 22:07:50|205556.7|205406.7|205614.5|205361.9|205614.5|205411.2|205556.7|205361.9|8
1636063680000|2021-11-04 22:08:00|205617.7|205354.9|205562.1|205412.1|205619.4|205412.4|205562.1|205347.2|4
1636063690000|2021-11-04 22:08:10|205561.9|205411.9|205567.9|205417.9|205569|205419|205560|205410|6
1636063700000|2021-11-04 22:08:20|205568.2|205418.2|205559.7|205409.7|205568.2|205418.2|205559|205409|9
1636063710000|2021-11-04 22:08:30|205559.9|205409.9|205561.6|205411.6|205561.6|205411.6|205558.3|205408.3|5
1636063720000|2021-11-04 22:08:40|205563|205413|205565.4|205415.4|205591.3|205441.3|205559.5|205409.5|7
1636063730000|2021-11-04 22:08:50|205584.1|205434.1|205563|205413|205584.1|205434.1|205563|205413|7
1636063740000|2021-11-04 22:09:00|205562.9|205412.9|205581.8|205431.8|205587.8|205437.8|205562.9|205412.9|8
1636063750000|2021-11-04 22:09:10|205575.5|205425.5|205559.8|205409.8|205582.4|205432.4|205559.2|205409.2|16
1636063760000|2021-11-04 22:09:20|205559.7|205409.7|205566.6|205416.6|205566.6|205416.6|205558.3|205408.3|10
1636063770000|2021-11-04 22:09:30|205564.1|205414.1|205563.8|205413.8|205567.3|205417.3|205563.4|205413.4|5
1636063780000|2021-11-04 22:09:40|205563.5|205413.5|205561.7|205411.7|205563.5|205413.5|205559.1|205409.1|7
1636063790000|2021-11-04 22:09:50|205561.3|205411.3|205567.5|205417.5|205567.5|205417.5|205560.9|205410.9|6
1636063800000|2021-11-04 22:10:00|205576.8|205426.8|205558.1|205408.1|205576.8|205426.8|205558|205408|18
1636063810000|2021-11-04 22:10:10|205558.5|205408.5|205547.3|205397.3|205561.4|205411.4|205547.3|205397.3|8
1636063820000|2021-11-04 22:10:20|205547.8|205397.8|205544.7|205394.7|205550.3|205400.3|205544.7|205394.7|7
1636063830000|2021-11-04 22:10:30|205545.6|205395.6|205547.8|205397.8|205548.9|205398.9|205545.6|205395.6|7
1636063840000|2021-11-04 22:10:40|205547.7|205397.7|205542.5|205392.5|205549.8|205399.8|205542.5|205392.5|6
1636063850000|2021-11-04 22:10:50|205546.8|205396.8|205556.6|205406.6|205558.7|205408.7|205545.9|205395.9|8
1636063860000|2021-11-04 22:11:00|205561.4|205411.4|205562.1|205412.1|205564.6|205414.6|205555.7|205405.7|6
1636063870000|2021-11-04 22:11:10|205558.4|205408.4|205543.4|205393.4|205559.9|205409.9|205543.4|205393.4|8
1636063880000|2021-11-04 22:11:20|205546.1|205396.1|205549.6|205399.6|205556.1|205406.1|205541.5|205391.5|12
1636063890000|2021-11-04 22:11:30|205553.1|205403.1|205542.1|205392.1|205555.1|205405.1|205540.3|205390.3|12
1636063900000|2021-11-04 22:11:40|205547.5|205397.5|205551.1|205401.1|205551.8|205401.8|205547.4|205397.4|5
1636063910000|2021-11-04 22:11:50|205550.9|205400.9|205555.6|205405.6|205555.6|205405.6|205550.2|205400.2|4
1636063920000|2021-11-04 22:12:00|205556.3|205406.3|205549.4|205399.4|205556.7|205406.7|205545.2|205395.2|8
1636063930000|2021-11-04 22:12:10|205553.5|205403.5|205559.8|205409.8|205559.8|205409.8|205553.5|205403.5|7
1636063940000|2021-11-04 22:12:20|205556.3|205406.3|205546.3|205396.3|205556.3|205406.3|205537|205387|8
1636063950000|2021-11-04 22:12:30|205550.4|205400.4|205552.2|205402.2|205552.5|205402.5|205543.8|205393.8|5
1636063960000|2021-11-04 22:12:40|205553|205403|205556.2|205406.2|205556.5|205406.5|205551|205401|7
1636063970000|2021-11-04 22:12:50|205543.5|205393.5|205547.5|205397.5|205551.2|205401.2|205543.5|205393.5|8
1636063980000|2021-11-04 22:13:00|205547|205397|205551.8|205401.8|205551.8|205401.8|205546.6|205396.6|6
1636063990000|2021-11-04 22:13:10|205552.1|205402.1|205556|205406|205556.6|205406.6|205552.1|205402.1|4
1636064000000|2021-11-04 22:13:20|205541|205391|205553.8|205403.8|205553.8|205403.8|205541|205391|8
1636064010000|2021-11-04 22:13:30|205551.5|205401.5|205549.2|205399.2|205552.4|205402.4|205549.2|205399.2|7
1636064020000|2021-11-04 22:13:40|205545|205395|205547.8|205397.8|205550.6|205400.6|205545|205395|5
1636064030000|2021-11-04 22:13:50|205549.1|205399.1|205560.7|205410.7|205561.9|205411.9|205549.1|205399.1|8
1636064040000|2021-11-04 22:14:00|205559.7|205409.7|205552.4|205402.4|205559.7|205409.7|205546.1|205396.1|6
1636064050000|2021-11-04 22:14:10|205547.7|205397.7|205551.8|205401.8|205551.9|205401.9|205547.7|205397.7|5
1636064060000|2021-11-04 22:14:20|205546.9|205396.9|205551.2|205401.2|205551.2|205401.2|205541.7|205391.7|7
1636064070000|2021-11-04 22:14:30|205550.3|205400.3|205556.3|205406.3|205556.3|205406.3|205550.3|205400.3|3
1636064080000|2021-11-04 22:14:40|205555.4|205405.4|205545.4|205395.4|205555.4|205405.4|205536.4|205386.4|7
1636064090000|2021-11-04 22:14:50|205548.2|205398.2|205550.7|205400.7|205550.7|205400.7|205546.5|205396.5|4
1636064100000|2021-11-04 22:15:00|205541.8|205391.8|205551.6|205401.6|205552.3|205402.3|205541.8|205391.8|11
1636064110000|2021-11-04 22:15:10|205552.3|205402.3|205557.6|205407.6|205557.6|205407.6|205550.2|205400.2|11
1636064120000|2021-11-04 22:15:20|205557.4|205407.4|205556.9|205406.9|205557.4|205407.4|205556.7|205406.7|6
1636064130000|2021-11-04 22:15:30|205557.7|205407.7|205547.6|205397.6|205557.7|205407.7|205545.9|205395.9|7
1636064140000|2021-11-04 22:15:40|205547.7|205397.7|205553|205403|205560.4|205410.4|205547.7|205397.7|7
1636064150000|2021-11-04 22:15:50|205552|205402|205548|205398|205552|205402|205543.3|205393.3|8
1636064160000|2021-11-04 22:16:00|205548.7|205398.7|205552.5|205402.5|205552.5|205402.5|205539.6|205389.6|7
1636064170000|2021-11-04 22:16:10|205551.3|205401.3|205545.6|205395.6|205551.3|205401.3|205543.6|205393.6|6
1636064180000|2021-11-04 22:16:20|205543.7|205393.7|205550.2|205400.2|205551.1|205401.1|205543.7|205393.7|7
1636064190000|2021-11-04 22:16:30|205549.7|205399.7|205548.8|205398.8|205557.2|205407.2|205548.8|205398.8|8
1636064200000|2021-11-04 22:16:40|205533.7|205383.7|205553.3|205403.3|205553.3|205403.3|205533.7|205383.7|7
1636064210000|2021-11-04 22:16:50|205550.8|205400.8|205549.8|205399.8|205551.8|205401.8|205549.8|205399.8|4
1636064220000|2021-11-04 22:17:00|205549.4|205399.4|205556.2|205406.2|205556.4|205406.4|205549.4|205399.4|3
1636064230000|2021-11-04 22:17:10|205536.2|205386.2|205548.2|205398.2|205548.2|205398.2|205536.2|205386.2|5
1636064240000|2021-11-04 22:17:20|205549.2|205399.2|205554.7|205404.7|205554.9|205404.9|205545.7|205395.7|11
1636064250000|2021-11-04 22:17:30|205554.9|205404.9|205551.8|205401.8|205554.9|205404.9|205539.1|205389.1|6
1636064260000|2021-11-04 22:17:40|205551.4|205401.4|205549|205399|205554.7|205404.7|205548.1|205398.1|10
1636064270000|2021-11-04 22:17:50|205549.9|205399.9|205546.5|205396.5|205552.3|205402.3|205546.5|205396.5|7
1636064280000|2021-11-04 22:18:00|205549.2|205399.2|205549.6|205399.6|205549.9|205399.9|205546.6|205396.6|10
1636064290000|2021-11-04 22:18:10|205548.4|205398.4|205544.1|205394.1|205548.8|205398.8|205540.1|205390.1|7
1636064300000|2021-11-04 22:18:20|205545.1|205395.1|205549.4|205399.4|205585.2|205435.2|205545.1|205395.1|10
1636064310000|2021-11-04 22:18:30|205545.3|205395.3|205541|205391|205550.4|205400.4|205538.4|205388.4|10
1636064320000|2021-11-04 22:18:40|205543.3|205393.3|205550.5|205400.5|205550.5|205400.5|205541.5|205391.5|11
1636064330000|2021-11-04 22:18:50|205551|205401|205549.3|205399.3|205551|205401|205547.7|205397.7|6
1636064340000|2021-11-04 22:19:00|205546.2|205396.2|205545.5|205395.5|205555.2|205405.2|205545.1|205395.1|13
1636064350000|2021-11-04 22:19:10|205545.6|205395.6|205547.3|205397.3|205548.7|205398.7|205545.6|205395.6|9
1636064360000|2021-11-04 22:19:20|205547.2|205397.2|205542.2|205392.2|205556.4|205406.4|205542.2|205392.2|8
1636064370000|2021-11-04 22:19:30|205542.6|205392.6|205544.8|205394.8|205547.5|205397.5|205539|205389|17
1636064380000|2021-11-04 22:19:40|205544.2|205394.2|205551.4|205401.4|205551.4|205401.4|205528.7|205378.7|16
1636064390000|2021-11-04 22:19:50|205551.7|205401.7|205550.2|205400.2|205552.8|205402.8|205534.4|205384.4|12
1636064400000|2021-11-04 22:20:00|205550.1|205400.1|205510|205360|205550.1|205400.1|205499.6|205349.6|25
1636064410000|2021-11-04 22:20:10|205507.7|205357.7|205504.2|205354.2|205508.5|205358.5|205498.7|205348.7|18
1636064420000|2021-11-04 22:20:20|205503.7|205353.7|205506.1|205356.1|205506.8|205356.8|205503.7|205353.7|10
1636064430000|2021-11-04 22:20:30|205505.8|205355.8|205503.2|205353.2|205507.3|205357.3|205500.7|205350.7|14
1636064440000|2021-11-04 22:20:40|205503.9|205353.9|205504.5|205354.5|205505.6|205355.6|205503.9|205353.9|13
1636064450000|2021-11-04 22:20:50|205504.7|205354.7|205510.3|205360.3|205512.1|205362.1|205493.1|205343.1|19
1636064460000|2021-11-04 22:21:00|205509.5|205359.5|205506|205356|205520.9|205370.9|205503.7|205353.7|15
1636064470000|2021-11-04 22:21:10|205505.9|205355.9|205506.9|205356.9|205506.9|205356.9|205505.6|205355.6|4
1636064480000|2021-11-04 22:21:20|205506.3|205356.3|205504.6|205354.6|205507|205357|205499.7|205349.7|10
1636064490000|2021-11-04 22:21:30|205504.7|205354.7|205508.8|205358.8|205508.9|205358.9|205504.7|205354.7|8
1636064500000|2021-11-04 22:21:40|205509.3|205359.3|205507.7|205357.7|205509.5|205359.5|205490.2|205340.2|9
1636064510000|2021-11-04 22:21:50|205504.5|205354.5|205504.5|205354.5|205519.6|205369.6|205499.9|205349.9|14
1636064520000|2021-11-04 22:22:00|205503.7|205353.7|205507.1|205357.1|205509.2|205359.2|205503.7|205353.7|14
1636064530000|2021-11-04 22:22:10|205506.4|205356.4|205505.7|205355.7|205508.2|205358.2|205498.6|205348.6|8
1636064540000|2021-11-04 22:22:20|205506.3|205356.3|205502.7|205352.7|205506.8|205356.8|205501.8|205351.8|6
1636064550000|2021-11-04 22:22:30|205503|205353|205504.3|205354.3|205507|205357|205503|205353|10
1636064560000|2021-11-04 22:22:40|205504.4|205354.4|205504.7|205354.7|205509.2|205359.2|205503.1|205353.1|13
1636064570000|2021-11-04 22:22:50|205527.2|205377.2|205509.3|205359.3|205527.2|205377.2|205508.5|205358.5|11
1636064580000|2021-11-04 22:23:00|205509.5|205359.5|205502.2|205352.2|205511.1|205361.1|205501.2|205351.2|7
1636064590000|2021-11-04 22:23:10|205502.3|205352.3|205503.8|205353.8|205506.1|205356.1|205502.3|205352.3|8
1636064600000|2021-11-04 22:23:20|205504|205354|205490.5|205340.5|205510.7|205360.7|205488.6|205338.6|16
1636064610000|2021-11-04 22:23:30|205496.4|205346.4|205498.5|205348.5|205501.3|205351.3|205496.4|205346.4|12
1636064620000|2021-11-04 22:23:40|205498.4|205348.4|205493.1|205343.1|205499.1|205349.1|205480.7|205330.7|21
1636064630000|2021-11-04 22:23:50|205492.9|205342.9|205491.6|205341.6|205494.5|205344.5|205491.6|205341.6|13
1636064640000|2021-11-04 22:24:00|205483.9|205333.9|205498.4|205348.4|205505.8|205355.8|205480.2|205330.2|20
1636064650000|2021-11-04 22:24:10|205508.9|205358.9|205513.2|205363.2|205513.5|205363.5|205508.9|205358.9|12
1636064660000|2021-11-04 22:24:20|205513.6|205363.6|205513.4|205363.4|205514.3|205364.3|205512.9|205362.9|14
1636064670000|2021-11-04 22:24:30|205513.8|205363.8|205512.8|205362.8|205514.6|205364.6|205512.7|205362.7|6
1636064680000|2021-11-04 22:24:40|205512.9|205362.9|205512|205362|205513.2|205363.2|205512|205362|10
1636064690000|2021-11-04 22:24:50|205511.7|205361.7|205511.9|205361.9|205512.1|205362.1|205511.7|205361.7|6
1636064700000|2021-11-04 22:25:00|205511.7|205361.7|205515.3|205365.3|205517.4|205367.4|205511.7|205361.7|9
1636064710000|2021-11-04 22:25:10|205514.5|205364.5|205521|205371|205521|205371|205513.4|205363.4|12
1636064720000|2021-11-04 22:25:20|205520|205370|205514.4|205364.4|205521.9|205371.9|205514.4|205364.4|14
1636064730000|2021-11-04 22:25:30|205514.1|205364.1|205516.2|205366.2|205516.9|205366.9|205514.1|205364.1|8
1636064740000|2021-11-04 22:25:40|205516.7|205366.7|205512.3|205362.3|205517.1|205367.1|205512.3|205362.3|8
1636064750000|2021-11-04 22:25:50|205508.9|205358.9|205512.1|205362.1|205514.6|205364.6|205508.2|205358.2|11
1636064760000|2021-11-04 22:26:00|205516.3|205366.3|205507.5|205357.5|205516.3|205366.3|205507.4|205357.4|9
1636064770000|2021-11-04 22:26:10|205510.1|205360.1|205509.6|205359.6|205511.5|205361.5|205507.2|205357.2|6
1636064780000|2021-11-04 22:26:20|205509.1|205359.1|205511.1|205361.1|205514.1|205364.1|205508.8|205358.8|10
1636064790000|2021-11-04 22:26:30|205508.5|205358.5|205506|205356|205510.1|205360.1|205503|205353|7
1636064800000|2021-11-04 22:26:40|205504.3|205354.3|205511.1|205361.1|205514.1|205364.1|205504.3|205354.3|8
1636064810000|2021-11-04 22:26:50|205511.3|205361.3|205514.9|205364.9|205514.9|205364.9|205506.9|205356.9|6
1636064820000|2021-11-04 22:27:00|205513.5|205363.5|205511.2|205361.2|205513.5|205363.5|205507.4|205357.4|9
1636064830000|2021-11-04 22:27:10|205511.5|205361.5|205509.6|205359.6|205512.8|205362.8|205508.7|205358.7|14
1636064840000|2021-11-04 22:27:20|205510|205360|205510.5|205360.5|205514.3|205364.3|205510|205360|10
1636064850000|2021-11-04 22:27:30|205508.2|205358.2|205527|205377|205527|205377|205508.1|205358.1|10
1636064860000|2021-11-04 22:27:40|205520.9|205370.9|205509.5|205359.5|205520.9|205370.9|205509.5|205359.5|6
1636064870000|2021-11-04 22:27:50|205512.4|205362.4|205521.2|205371.2|205521.2|205371.2|205509|205359|6
1636064880000|2021-11-04 22:28:00|205520.3|205370.3|205520.4|205370.4|205520.9|205370.9|205511.8|205361.8|16
1636064890000|2021-11-04 22:28:10|205520.2|205370.2|205522.3|205372.3|205522.4|205372.4|205518.1|205368.1|11
1636064900000|2021-11-04 22:28:20|205522.2|205372.2|205519.3|205369.3|205524.2|205374.2|205519.3|205369.3|15
1636064910000|2021-11-04 22:28:30|205519.2|205369.2|205498.6|205348.6|205519.3|205369.3|205498.6|205348.6|10
1636064920000|2021-11-04 22:28:40|205493|205343|205485.5|205335.5|205493|205343|205484.8|205334.8|19
1636064930000|2021-11-04 22:28:50|205485.1|205335.1|205485.2|205335.2|205486.7|205336.7|205485|205335|12
1636064940000|2021-11-04 22:29:00|205485.8|205335.8|205488.4|205338.4|205489.6|205339.6|205484.4|205334.4|18
1636064950000|2021-11-04 22:29:10|205485.2|205335.2|205488.1|205338.1|205496.4|205346.4|205485.2|205335.2|15
1636064960000|2021-11-04 22:29:20|205488.7|205338.7|205487.8|205337.8|205489.4|205339.4|205487.4|205337.4|11
1636064970000|2021-11-04 22:29:30|205487.6|205337.6|205492.9|205342.9|205496.2|205346.2|205487.6|205337.6|12
1636064980000|2021-11-04 22:29:40|205493.4|205343.4|205489.7|205339.7|205500|205350|205487.9|205337.9|9
1636064990000|2021-11-04 22:29:50|205486.4|205336.4|205484.2|205334.2|205486.4|205336.4|205482.4|205332.4|11
1636065000000|2021-11-04 22:30:00|205485.6|205335.6|205491.4|205341.4|205494.2|205344.2|205484.7|205334.7|21
1636065010000|2021-11-04 22:30:10|205491.5|205341.5|205490|205340|205491.9|205341.9|205490|205340|7
1636065020000|2021-11-04 22:30:20|205488.3|205338.3|205494.9|205344.9|205494.9|205344.9|205486.9|205336.9|9
1636065030000|2021-11-04 22:30:30|205494.2|205344.2|205485.5|205335.5|205494.2|205344.2|205484.5|205334.5|13
1636065040000|2021-11-04 22:30:40|205485.7|205335.7|205486.4|205336.4|205488|205338|205485.7|205335.7|8
1636065050000|2021-11-04 22:30:50|205486.6|205336.6|205477.7|205327.7|205487|205337|205477.7|205327.7|13
1636065060000|2021-11-04 22:31:00|205474.1|205324.1|205474.4|205324.4|205475.2|205325.2|205473.4|205323.4|11
1636065070000|2021-11-04 22:31:10|205475.9|205325.9|205473.4|205323.4|205475.9|205325.9|205473|205323|11
1636065080000|2021-11-04 22:31:20|205473.6|205323.6|205507.1|205357.1|205510.9|205360.9|205473.3|205323.3|10
1636065090000|2021-11-04 22:31:30|205499.6|205349.6|205502.2|205352.2|205502.7|205352.7|205499.2|205349.2|12
1636065100000|2021-11-04 22:31:40|205501.6|205351.6|205501.8|205351.8|205502.1|205352.1|205501|205351|10
1636065110000|2021-11-04 22:31:50|205508.7|205358.7|205502.6|205352.6|205508.7|205358.7|205502.1|205352.1|9
1636065120000|2021-11-04 22:32:00|205502.1|205352.1|205513|205363|205519.4|205369.4|205502.1|205352.1|11
1636065130000|2021-11-04 22:32:10|205512.6|205362.6|205515.3|205365.3|205515.3|205365.3|205511.4|205361.4|18
1636065140000|2021-11-04 22:32:20|205515.2|205365.2|205519.7|205369.7|205523.5|205373.5|205515.2|205365.2|17
1636065150000|2021-11-04 22:32:30|205517.7|205367.7|205513.3|205363.3|205518.6|205368.6|205512.7|205362.7|12
1636065160000|2021-11-04 22:32:40|205512.8|205362.8|205513.4|205363.4|205520.4|205370.4|205512.8|205362.8|7
1636065170000|2021-11-04 22:32:50|205522|205372|205529.2|205379.2|205529.2|205379.2|205518.3|205368.3|9
1636065180000|2021-11-04 22:33:00|205526.3|205376.3|205518.4|205368.4|205526.6|205376.6|205518.4|205368.4|10
1636065190000|2021-11-04 22:33:10|205519.8|205369.8|205522.1|205372.1|205525.1|205375.1|205517.9|205367.9|11
1636065200000|2021-11-04 22:33:20|205519|205369|205517.3|205367.3|205519.1|205369.1|205516.6|205366.6|10
1636065210000|2021-11-04 22:33:30|205517.2|205367.2|205517.6|205367.6|205528.2|205378.2|205517.2|205367.2|12
1636065220000|2021-11-04 22:33:40|205517|205367|205514.7|205364.7|205518.2|205368.2|205514.7|205364.7|7
1636065230000|2021-11-04 22:33:50|205516.1|205366.1|205514.9|205364.9|205516.1|205366.1|205513.4|205363.4|7
1636065240000|2021-11-04 22:34:00|205525.6|205375.6|205525|205375|205525.6|205375.6|205520.3|205370.3|11
1636065250000|2021-11-04 22:34:10|205520.3|205370.3|205523.9|205373.9|205529.3|205379.3|205520.3|205370.3|5
1636065260000|2021-11-04 22:34:20|205524.1|205374.1|205525.3|205375.3|205531.9|205381.9|205521.6|205371.6|6
1636065270000|2021-11-04 22:34:30|205523.4|205373.4|205518.1|205368.1|205523.4|205373.4|205517.9|205367.9|11
1636065280000|2021-11-04 22:34:40|205517.4|205367.4|205516.6|205366.6|205519.4|205369.4|205510.4|205360.4|26
1636065290000|2021-11-04 22:34:50|205517.2|205367.2|205526.3|205376.3|205526.3|205376.3|205515.1|205365.1|20
1636065300000|2021-11-04 22:35:00|205523.3|205373.3|205525.7|205375.7|205525.7|205375.7|205517.1|205367.1|6
1636065310000|2021-11-04 22:35:10|205523.6|205373.6|205522.6|205372.6|205525.3|205375.3|205522.6|205372.6|5
1636065320000|2021-11-04 22:35:20|205522.5|205372.5|205528.3|205378.3|205532.7|205382.7|205516.4|205366.4|7
1636065330000|2021-11-04 22:35:30|205525.2|205375.2|205517.2|205367.2|205525.2|205375.2|205517.1|205367.1|10
1636065340000|2021-11-04 22:35:40|205512.3|205362.3|205502.5|205352.5|205514.9|205364.9|205502.5|205352.5|6
1636065350000|2021-11-04 22:35:50|205505.7|205355.7|205523.9|205373.9|205527.7|205377.7|205505.7|205355.7|5
1636065360000|2021-11-04 22:36:00|205524.7|205374.7|205519.7|205369.7|205529.4|205379.4|205519.7|205369.7|7
1636065370000|2021-11-04 22:36:10|205512.4|205362.4|205524.5|205374.5|205529.9|205379.9|205512.4|205362.4|5
1636065380000|2021-11-04 22:36:20|205523.7|205373.7|205519.3|205369.3|205523.7|205373.7|205518.8|205368.8|5
1636065390000|2021-11-04 22:36:30|205518.7|205368.7|205526.3|205376.3|205528.2|205378.2|205514.4|205364.4|7
1636065400000|2021-11-04 22:36:40|205523.5|205373.5|205519.4|205369.4|205523.5|205373.5|205518.9|205368.9|4
1636065410000|2021-11-04 22:36:50|205519|205369|205514.7|205364.7|205519|205369|205511.3|205361.3|6
1636065420000|2021-11-04 22:37:00|205514.1|205364.1|205514.4|205364.4|205529.9|205379.9|205514.1|205364.1|9
1636065430000|2021-11-04 22:37:10|205510.7|205360.7|205520.8|205370.8|205523|205373|205510.7|205360.7|5
1636065440000|2021-11-04 22:37:20|205518.7|205368.7|205527.9|205377.9|205527.9|205377.9|205518.6|205368.6|3
1636065450000|2021-11-04 22:37:30|205524.5|205374.5|205519.2|205369.2|205524.5|205374.5|205518.5|205368.5|5
1636065460000|2021-11-04 22:37:40|205518|205368|205519.4|205369.4|205521.1|205371.1|205517.9|205367.9|6
1636065470000|2021-11-04 22:37:50|205513.3|205363.3|205539.5|205389.5|205539.5|205389.5|205511.2|205361.2|8
1636065480000|2021-11-04 22:38:00|205522.5|205372.5|205518.5|205368.5|205524|205374|205518.5|205368.5|4
1636065490000|2021-11-04 22:38:10|205520|205370|205519.5|205369.5|205520.6|205370.6|205518.4|205368.4|5
1636065500000|2021-11-04 22:38:20|205518.6|205368.6|205532.2|205382.2|205532.2|205382.2|205511.2|205361.2|6
1636065510000|2021-11-04 22:38:30|205520.8|205370.8|205515.5|205365.5|205521.2|205371.2|205498.2|205348.2|11
1636065520000|2021-11-04 22:38:40|205513.9|205363.9|205522.1|205372.1|205527.6|205377.6|205513.8|205363.8|9
1636065530000|2021-11-04 22:38:50|205520.4|205370.4|205528.8|205378.8|205532.5|205382.5|205519.8|205369.8|5
1636065540000|2021-11-04 22:39:00|205524.8|205374.8|205519|205369|205524.8|205374.8|205519|205369|7
1636065550000|2021-11-04 22:39:10|205518.8|205368.8|205514.6|205364.6|205521.1|205371.1|205513.5|205363.5|11
1636065560000|2021-11-04 22:39:20|205515.4|205365.4|205524.2|205374.2|205527.3|205377.3|205512.9|205362.9|25
1636065570000|2021-11-04 22:39:30|205522.3|205372.3|205519.1|205369.1|205523|205373|205519.1|205369.1|20
1636065580000|2021-11-04 22:39:40|205518.1|205368.1|205522.7|205372.7|205525.5|205375.5|205518.1|205368.1|6
1636065590000|2021-11-04 22:39:50|205522|205372|205525.5|205375.5|205529.7|205379.7|205513.1|205363.1|7
1636065600000|2021-11-04 22:40:00|205523.8|205373.8|205519.5|205369.5|205523.8|205373.8|205519|205369|7
1636065610000|2021-11-04 22:40:10|205519.9|205369.9|205527|205377|205527|205377|205512.6|205362.6|4
1636065620000|2021-11-04 22:40:20|205524.6|205374.6|205518.6|205368.6|205524.6|205374.6|205518.6|205368.6|4
1636065630000|2021-11-04 22:40:30|205519.2|205369.2|205517.8|205367.8|205523|205373|205513.8|205363.8|6
1636065640000|2021-11-04 22:40:40|205513.8|205363.8|205531.5|205381.5|205532.1|205382.1|205512.5|205362.5|6
1636065650000|2021-11-04 22:40:50|205525.2|205375.2|205520.6|205370.6|205525.2|205375.2|205513.4|205363.4|6
1636065660000|2021-11-04 22:41:00|205519|205369|205536.9|205386.9|205539.9|205389.9|205508.6|205358.6|18
1636065670000|2021-11-04 22:41:10|205534|205384|205534.2|205384.2|205542|205392|205533.5|205383.5|16
1636065680000|2021-11-04 22:41:20|205534.8|205384.8|205532.6|205382.6|205534.8|205384.8|205532.6|205382.6|15
1636065690000|2021-11-04 22:41:30|205550.2|205400.2|205541.2|205391.2|205551|205401|205539.9|205389.9|18
1636065700000|2021-11-04 22:41:40|205541.5|205391.5|205544.3|205394.3|205548.8|205398.8|205540.1|205390.1|9
1636065710000|2021-11-04 22:41:50|205544.8|205394.8|205543.9|205393.9|205544.8|205394.8|205541.3|205391.3|7
1636065720000|2021-11-04 22:42:00|205543.7|205393.7|205535.2|205385.2|205544|205394|205535.2|205385.2|16
1636065730000|2021-11-04 22:42:10|205534.7|205384.7|205524.2|205374.2|205535|205385|205523.9|205373.9|13
1636065740000|2021-11-04 22:42:20|205523.6|205373.6|205528.6|205378.6|205530.9|205380.9|205521.7|205371.7|15
1636065750000|2021-11-04 22:42:30|205534.4|205384.4|205528.3|205378.3|205534.4|205384.4|205527|205377|15
1636065760000|2021-11-04 22:42:40|205529.1|205379.1|205526.4|205376.4|205529.7|205379.7|205526.4|205376.4|8
1636065770000|2021-11-04 22:42:50|205530.8|205380.8|205530.6|205380.6|205531.2|205381.2|205528.9|205378.9|10
1636065780000|2021-11-04 22:43:00|205528.9|205378.9|205526|205376|205529.3|205379.3|205525.4|205375.4|13
1636065790000|2021-11-04 22:43:10|205525.8|205375.8|205528.6|205378.6|205530.5|205380.5|205524.7|205374.7|9
1636065800000|2021-11-04 22:43:20|205538.7|205388.7|205535.9|205385.9|205543|205393|205529.4|205379.4|10
1636065810000|2021-11-04 22:43:30|205535.7|205385.7|205541.7|205391.7|205545.5|205395.5|205535.7|205385.7|12
1636065820000|2021-11-04 22:43:40|205540.9|205390.9|205542.8|205392.8|205543.9|205393.9|205538.9|205388.9|10
1636065830000|2021-11-04 22:43:50|205540.7|205390.7|205539.2|205389.2|205545.2|205395.2|205539.2|205389.2|8
1636065840000|2021-11-04 22:44:00|205539.4|205389.4|205543.7|205393.7|205543.7|205393.7|205531|205381|19
1636065850000|2021-11-04 22:44:10|205543.6|205393.6|205537.2|205387.2|205543.6|205393.6|205536.2|205386.2|16
1636065860000|2021-11-04 22:44:20|205542.3|205392.3|205536.6|205386.6|205542.3|205392.3|205536.6|205386.6|8
1636065870000|2021-11-04 22:44:30|205542.7|205392.7|205537.8|205387.8|205542.7|205392.7|205537.8|205387.8|10
1636065880000|2021-11-04 22:44:40|205538.9|205388.9|205538.1|205388.1|205540.6|205390.6|205538|205388|7
1636065890000|2021-11-04 22:44:50|205538.7|205388.7|205542.3|205392.3|205555.4|205405.4|205538.7|205388.7|7
1636065900000|2021-11-04 22:45:00|205544|205394|205535.4|205385.4|205561.3|205411.3|205532.4|205382.4|14
1636065910000|2021-11-04 22:45:10|205533.3|205383.3|205531.4|205381.4|205533.3|205383.3|205531.4|205381.4|9
1636065920000|2021-11-04 22:45:20|205531.6|205381.6|205537.4|205387.4|205540.9|205390.9|205531.6|205381.6|8
1636065930000|2021-11-04 22:45:30|205536.5|205386.5|205531.4|205381.4|205536.5|205386.5|205531.4|205381.4|6
1636065940000|2021-11-04 22:45:40|205530.8|205380.8|205526.3|205376.3|205541.5|205391.5|205523.5|205373.5|8
1636065950000|2021-11-04 22:45:50|205527.9|205377.9|205526.2|205376.2|205527.9|205377.9|205525.5|205375.5|9
1636065960000|2021-11-04 22:46:00|205526.3|205376.3|205530.3|205380.3|205535.1|205385.1|205525.7|205375.7|8
1636065970000|2021-11-04 22:46:10|205529.5|205379.5|205526.2|205376.2|205531.1|205381.1|205526.1|205376.1|12
1636065980000|2021-11-04 22:46:20|205527.5|205377.5|205532|205382|205537.9|205387.9|205526.8|205376.8|7
1636065990000|2021-11-04 22:46:30|205532.1|205382.1|205533.7|205383.7|205533.7|205383.7|205529|205379|10
1636066000000|2021-11-04 22:46:40|205531.9|205381.9|205531.5|205381.5|205535.4|205385.4|205525.5|205375.5|10
1636066010000|2021-11-04 22:46:50|205530.4|205380.4|205528.2|205378.2|205531.5|205381.5|205528.2|205378.2|9
1636066020000|2021-11-04 22:47:00|205528.4|205378.4|205531.8|205381.8|205534.8|205384.8|205528.4|205378.4|8
1636066030000|2021-11-04 22:47:10|205532.3|205382.3|205526.4|205376.4|205532.4|205382.4|205526.4|205376.4|9
1636066040000|2021-11-04 22:47:20|205527.3|205377.3|205533.9|205383.9|205539.1|205389.1|205527.3|205377.3|6
1636066050000|2021-11-04 22:47:30|205530.1|205380.1|205527.8|205377.8|205530.1|205380.1|205524.1|205374.1|11
1636066060000|2021-11-04 22:47:40|205527.7|205377.7|205529|205379|205529|205379|205527.1|205377.1|10
1636066070000|2021-11-04 22:47:50|205527.9|205377.9|205530.5|205380.5|205534.7|205384.7|205527.6|205377.6|9
1636066080000|2021-11-04 22:48:00|205529.5|205379.5|205528.7|205378.7|205530.7|205380.7|205528.7|205378.7|6
1636066090000|2021-11-04 22:48:10|205528.2|205378.2|205526.6|205376.6|205528.2|205378.2|205524.5|205374.5|8
1636066100000|2021-11-04 22:48:20|205523.8|205373.8|205536.6|205386.6|205536.6|205386.6|205523.4|205373.4|9
1636066110000|2021-11-04 22:48:30|205533.2|205383.2|205527.3|205377.3|205533.3|205383.3|205527.3|205377.3|14
1636066120000|2021-11-04 22:48:40|205528|205378|205530.5|205380.5|205537.4|205387.4|205526.7|205376.7|14
1636066130000|2021-11-04 22:48:50|205531.6|205381.6|205526.8|205376.8|205531.6|205381.6|205526.5|205376.5|8
1636066140000|2021-11-04 22:49:00|205524.3|205374.3|205524.8|205374.8|205524.9|205374.9|205524.1|205374.1|9
1636066150000|2021-11-04 22:49:10|205537.2|205387.2|205527.6|205377.6|205537.2|205387.2|205527.6|205377.6|8
1636066160000|2021-11-04 22:49:20|205528.2|205378.2|205532.8|205382.8|205532.8|205382.8|205527.6|205377.6|5
1636066170000|2021-11-04 22:49:30|205538.8|205388.8|205530.2|205380.2|205538.8|205388.8|205530.2|205380.2|8
1636066180000|2021-11-04 22:49:40|205530.7|205380.7|205528.2|205378.2|205530.7|205380.7|205527|205377|12
1636066190000|2021-11-04 22:49:50|205529.1|205379.1|205525.8|205375.8|205532|205382|205524|205374|16
1636066200000|2021-11-04 22:50:00|205525.9|205375.9|205526.2|205376.2|205538.2|205388.2|205522.4|205372.4|11
1636066210000|2021-11-04 22:50:10|205524.8|205374.8|205528.8|205378.8|205528.8|205378.8|205523.4|205373.4|12
1636066220000|2021-11-04 22:50:20|205529.3|205379.3|205529.3|205379.3|205537.1|205387.1|205527.1|205377.1|10
1636066230000|2021-11-04 22:50:30|205528.3|205378.3|205530.7|205380.7|205533.9|205383.9|205527.6|205377.6|13
1636066240000|2021-11-04 22:50:40|205529.2|205379.2|205527.7|205377.7|205529.4|205379.4|205527.7|205377.7|12
1636066250000|2021-11-04 22:50:50|205524.3|205374.3|205525.2|205375.2|205527|205377|205523.5|205373.5|8
1636066260000|2021-11-04 22:51:00|205526.3|205376.3|205524.6|205374.6|205526.7|205376.7|205523.7|205373.7|14
1636066270000|2021-11-04 22:51:10|205523.9|205373.9|205537.5|205387.5|205537.5|205387.5|205523.9|205373.9|12
1636066280000|2021-11-04 22:51:20|205530.7|205380.7|205537|205387|205537|205387|205526.8|205376.8|13
1636066290000|2021-11-04 22:51:30|205539.6|205389.6|205537|205387|205542.1|205392.1|205536.9|205386.9|7
1636066300000|2021-11-04 22:51:40|205534.4|205384.4|205523.3|205373.3|205537.2|205387.2|205523.3|205373.3|7
1636066310000|2021-11-04 22:51:50|205533.8|205383.8|205529.4|205379.4|205533.8|205383.8|205529.4|205379.4|7
1636066320000|2021-11-04 22:52:00|205525.1|205375.1|205532.4|205382.4|205532.4|205382.4|205523.7|205373.7|9
1636066330000|2021-11-04 22:52:10|205531.4|205381.4|205527.4|205377.4|205531.4|205381.4|205526.4|205376.4|6
1636066340000|2021-11-04 22:52:20|205539.7|205389.7|205525.5|205375.5|205539.7|205389.7|205525.5|205375.5|7
1636066350000|2021-11-04 22:52:30|205525.4|205375.4|205527.7|205377.7|205528.4|205378.4|205525.4|205375.4|9
1636066360000|2021-11-04 22:52:40|205522.8|205372.8|205522.9|205372.9|205523.4|205373.4|205522|205372|8
1636066370000|2021-11-04 22:52:50|205537.1|205387.1|205522.1|205372.1|205537.1|205387.1|205522.1|205372.1|7
1636066380000|2021-11-04 22:53:00|205522|205372|205528.1|205378.1|205530.9|205380.9|205521.5|205371.5|9
1636066390000|2021-11-04 22:53:10|205527|205377|205525.5|205375.5|205527|205377|205525|205375|19
1636066400000|2021-11-04 22:53:20|205524.9|205374.9|205529.6|205379.6|205534.4|205384.4|205524.9|205374.9|12
1636066410000|2021-11-04 22:53:30|205528.7|205378.7|205523.2|205373.2|205528.9|205378.9|205523.2|205373.2|8
1636066420000|2021-11-04 22:53:40|205522.5|205372.5|205528.1|205378.1|205535.5|205385.5|205522.5|205372.5|19
1636066430000|2021-11-04 22:53:50|205529.4|205379.4|205529.9|205379.9|205529.9|205379.9|205527.8|205377.8|10
1636066440000|2021-11-04 22:54:00|205529.8|205379.8|205532.2|205382.2|205537.4|205387.4|205529.3|205379.3|11
1636066450000|2021-11-04 22:54:10|205532.3|205382.3|205529.5|205379.5|205532.9|205382.9|205529.3|205379.3|8
1636066460000|2021-11-04 22:54:20|205529.8|205379.8|205536|205386|205538.5|205388.5|205529.1|205379.1|6
1636066470000|2021-11-04 22:54:30|205534.1|205384.1|205543.8|205393.8|205551.3|205401.3|205531.8|205381.8|15
1636066480000|2021-11-04 22:54:40|205540.1|205390.1|205550.6|205400.6|205550.8|205400.8|205537.1|205387.1|9
1636066490000|2021-11-04 22:54:50|205547.7|205397.7|205547.4|205397.4|205548.2|205398.2|205546.7|205396.7|11
1636066500000|2021-11-04 22:55:00|205547|205397|205543.7|205393.7|205566.5|205416.5|205534.9|205384.9|10
1636066510000|2021-11-04 22:55:10|205540.6|205390.6|205523.7|205373.7|205543.9|205393.9|205523.7|205373.7|14
1636066520000|2021-11-04 22:55:20|205537.6|205387.6|205535.9|205385.9|205537.6|205387.6|205533.8|205383.8|7
1636066530000|2021-11-04 22:55:30|205534.7|205384.7|205537.1|205387.1|205537.1|205387.1|205534.7|205384.7|6
1636066540000|2021-11-04 22:55:40|205536.5|205386.5|205539.9|205389.9|205552.4|205402.4|205535.3|205385.3|11
1636066550000|2021-11-04 22:55:50|205538.6|205388.6|205544.4|205394.4|205544.4|205394.4|205538.6|205388.6|11
1636066560000|2021-11-04 22:56:00|205542.4|205392.4|205547.7|205397.7|205549|205399|205541.7|205391.7|12
1636066570000|2021-11-04 22:56:10|205546.4|205396.4|205547.5|205397.5|205549.1|205399.1|205546.4|205396.4|8
1636066580000|2021-11-04 22:56:20|205547.4|205397.4|205552|205402|205552.4|205402.4|205531.2|205381.2|10
1636066590000|2021-11-04 22:56:30|205550.2|205400.2|205555.9|205405.9|205562.3|205412.3|205546.4|205396.4|9
1636066600000|2021-11-04 22:56:40|205553|205403|205553|205403|205558|205408|205546.1|205396.1|7
1636066610000|2021-11-04 22:56:50|205552.4|205402.4|205553.4|205403.4|205554.9|205404.9|205548.7|205398.7|8
1636066620000|2021-11-04 22:57:00|205552.8|205402.8|205551.9|205401.9|205554.6|205404.6|205550|205400|8
1636066630000|2021-11-04 22:57:10|205551.8|205401.8|205546.6|205396.6|205551.8|205401.8|205546.3|205396.3|9
1636066640000|2021-11-04 22:57:20|205547|205397|205547.9|205397.9|205553.8|205403.8|205547|205397|7
1636066650000|2021-11-04 22:57:30|205560.6|205410.6|205550.8|205400.8|205560.6|205410.6|205549.7|205399.7|12
1636066660000|2021-11-04 22:57:40|205557.1|205407.1|205538.2|205388.2|205557.1|205407.1|205533.5|205383.5|7
1636066670000|2021-11-04 22:57:50|205534.5|205384.5|205537.6|205387.6|205538|205388|205534.5|205384.5|9
1636066680000|2021-11-04 22:58:00|205538.7|205388.7|205547.9|205397.9|205551|205401|205538.7|205388.7|22
1636066690000|2021-11-04 22:58:10|205546.7|205396.7|205539.8|205389.8|205559.5|205409.5|205539|205389|18
1636066700000|2021-11-04 22:58:20|205550.4|205400.4|205552.9|205402.9|205554.4|205404.4|205541|205391|8
1636066710000|2021-11-04 22:58:30|205551.7|205401.7|205560.2|205410.2|205561.7|205411.7|205549.7|205399.7|8
1636066720000|2021-11-04 22:58:40|205559.7|205409.7|205560.7|205410.7|205563.8|205413.8|205557.2|205407.2|12
1636066730000|2021-11-04 22:58:50|205560.2|205410.2|205557.7|205407.7|205560.2|205410.2|205557.6|205407.6|7
1636066740000|2021-11-04 22:59:00|205556.3|205406.3|205551.8|205401.8|205556.3|205406.3|205551.2|205401.2|14
1636066750000|2021-11-04 22:59:10|205568.3|205418.3|205559.8|205409.8|205568.3|205418.3|205555.7|205405.7|12
1636066760000|2021-11-04 22:59:20|205557.6|205407.6|205545.5|205395.5|205564.8|205414.8|205545.5|205395.5|14
1636066770000|2021-11-04 22:59:30|205545.7|205395.7|205559.5|205409.5|205559.5|205409.5|205545.7|205395.7|13
1636066780000|2021-11-04 22:59:40|205560.1|205410.1|205559.5|205409.5|205560.1|205410.1|205557.7|205407.7|6
1636066790000|2021-11-04 22:59:50|205550.8|205400.8|205560.9|205410.9|205562|205412|205550.8|205400.8|7
1636066800000|2021-11-04 23:00:00|205561.7|205411.7|205529.2|205379.2|205561.7|205411.7|205526.8|205376.8|18
1636066810000|2021-11-04 23:00:10|205528.7|205378.7|205563.5|205413.5|205569|205419|205528.7|205378.7|16
1636066820000|2021-11-04 23:00:20|205562|205412|205557.8|205407.8|205566.5|205416.5|205557.3|205407.3|12
1636066830000|2021-11-04 23:00:30|205558.1|205408.1|205554.3|205404.3|205558.2|205408.2|205551.6|205401.6|7
1636066840000|2021-11-04 23:00:40|205552.8|205402.8|205544|205394|205552.8|205402.8|205544|205394|9
1636066850000|2021-11-04 23:00:50|205553.9|205403.9|205546.3|205396.3|205553.9|205403.9|205544.8|205394.8|10
1636066860000|2021-11-04 23:01:00|205547.6|205397.6|205574.9|205424.9|205583.2|205433.2|205547.6|205397.6|19
1636066870000|2021-11-04 23:01:10|205575.6|205425.6|205585.3|205435.3|205591.3|205441.3|205574.3|205424.3|16
1636066880000|2021-11-04 23:01:20|205587.5|205437.5|205584.6|205434.6|205590.8|205440.8|205573.2|205423.2|18
1636066890000|2021-11-04 23:01:30|205580.7|205430.7|205577.2|205427.2|205589.1|205439.1|205575.9|205425.9|16
1636066900000|2021-11-04 23:01:40|205578|205428|205580.1|205430.1|205584.9|205434.9|205576|205426|15
1636066910000|2021-11-04 23:01:50|205579.3|205429.3|205578.3|205428.3|205579.3|205429.3|205577.1|205427.1|9
1636066920000|2021-11-04 23:02:00|205575.3|205425.3|205575|205425|205578.7|205428.7|205575|205425|11
1636066930000|2021-11-04 23:02:10|205587.6|205437.6|205580.4|205430.4|205587.6|205437.6|205580.4|205430.4|10
1636066940000|2021-11-04 23:02:20|205579.2|205429.2|205569.2|205419.2|205583.6|205433.6|205567.7|205417.7|8
1636066950000|2021-11-04 23:02:30|205558.1|205408.1|205574.4|205424.4|205601.1|205451.1|205556.9|205406.9|8
1636066960000|2021-11-04 23:02:40|205574.3|205424.3|205575.8|205425.8|205576.2|205426.2|205572.5|205422.5|16
1636066970000|2021-11-04 23:02:50|205575.7|205425.7|205581.9|205431.9|205589.7|205439.7|205575.1|205425.1|16
1636066980000|2021-11-04 23:03:00|205584.4|205434.4|205585.2|205435.2|205603.1|205453.1|205574.4|205424.4|22
1636066990000|2021-11-04 23:03:10|205584.1|205434.1|205575.5|205425.5|205588.2|205438.2|205574.4|205424.4|17
1636067000000|2021-11-04 23:03:20|205577.4|205427.4|205573.8|205423.8|205577.4|205427.4|205569.6|205419.6|10
1636067010000|2021-11-04 23:03:30|205572.8|205422.8|205579.8|205429.8|205582.7|205432.7|205572.8|205422.8|8
1636067020000|2021-11-04 23:03:40|205579|205429|205581.6|205431.6|205582.8|205432.8|205579|205429|6
1636067030000|2021-11-04 23:03:50|205581.4|205431.4|205582.1|205432.1|205588.3|205438.3|205581.4|205431.4|10
1636067040000|2021-11-04 23:04:00|205582.7|205432.7|205578.4|205428.4|205586.2|205436.2|205575.7|205425.7|10
1636067050000|2021-11-04 23:04:10|205579.8|205429.8|205579|205429|205581.7|205431.7|205577.1|205427.1|10
1636067060000|2021-11-04 23:04:20|205579.2|205429.2|205576.8|205426.8|205579.2|205429.2|205576.4|205426.4|11
1636067070000|2021-11-04 23:04:30|205576.9|205426.9|205577.3|205427.3|205577.3|205427.3|205575.6|205425.6|9
1636067080000|2021-11-04 23:04:40|205577.4|205427.4|205579.3|205429.3|205586.3|205436.3|205577.4|205427.4|10
1636067090000|2021-11-04 23:04:50|205579.1|205429.1|205579.7|205429.7|205580|205430|205578.4|205428.4|12
1636067100000|2021-11-04 23:05:00|205579.6|205429.6|205576.1|205426.1|205579.6|205429.6|205575.1|205425.1|7
1636067110000|2021-11-04 23:05:10|205576.4|205426.4|205586.6|205436.6|205592.6|205442.6|205576.4|205426.4|14
1636067120000|2021-11-04 23:05:20|205586|205436|205579.1|205429.1|205609.9|205459.9|205579.1|205429.1|11
1636067130000|2021-11-04 23:05:30|205581.3|205431.3|205585|205435|205596.1|205446.1|205575.5|205425.5|10
1636067140000|2021-11-04 23:05:40|205580.8|205430.8|205572.1|205422.1|205581.3|205431.3|205572.1|205422.1|9
1636067150000|2021-11-04 23:05:50|205571.6|205421.6|205582.4|205432.4|205582.4|205432.4|205571.6|205421.6|10
1636067160000|2021-11-04 23:06:00|205580.8|205430.8|205580.5|205430.5|205581.1|205431.1|205579.4|205429.4|9
1636067170000|2021-11-04 23:06:10|205579.8|205429.8|205579.1|205429.1|205589.2|205439.2|205579.1|205429.1|9
1636067180000|2021-11-04 23:06:20|205572|205422|205576|205426|205576|205426|205568.2|205418.2|11
1636067190000|2021-11-04 23:06:30|205575.5|205425.5|205583.5|205433.5|205585.1|205435.1|205575.5|205425.5|8
1636067200000|2021-11-04 23:06:40|205584.8|205434.8|205585.9|205435.9|205596.2|205446.2|205583|205433|6
1636067210000|2021-11-04 23:06:50|205586.5|205436.5|205582.1|205432.1|205591.3|205441.3|205574.1|205424.1|12
1636067220000|2021-11-04 23:07:00|205582.3|205432.3|205579.1|205429.1|205582.5|205432.5|205577|205427|9
1636067230000|2021-11-04 23:07:10|205579.2|205429.2|205585.2|205435.2|205588|205438|205578.1|205428.1|22
1636067240000|2021-11-04 23:07:20|205585.4|205435.4|205576.4|205426.4|205585.5|205435.5|205576.4|205426.4|18
1636067250000|2021-11-04 23:07:30|205578|205428|205581.1|205431.1|205581.1|205431.1|205575.2|205425.2|8
1636067260000|2021-11-04 23:07:40|205580.7|205430.7|205584.1|205434.1|205607.4|205457.4|205580.2|205430.2|14
1636067270000|2021-11-04 23:07:50|205586.9|205436.9|205578.3|205428.3|205586.9|205436.9|205578.1|205428.1|11
1636067280000|2021-11-04 23:08:00|205578.6|205428.6|205581.7|205431.7|205584.3|205434.3|205576.6|205426.6|10
1636067290000|2021-11-04 23:08:10|205581.2|205431.2|205578.8|205428.8|205584.2|205434.2|205577.2|205427.2|8
1636067300000|2021-11-04 23:08:20|205579.1|205429.1|205579.1|205429.1|205582.8|205432.8|205579.1|205429.1|10
1636067310000|2021-11-04 23:08:30|205577|205427|205580.8|205430.8|205582|205432|205577|205427|7
1636067320000|2021-11-04 23:08:40|205591.1|205441.1|205575.8|205425.8|205596.2|205446.2|205575.4|205425.4|16
1636067330000|2021-11-04 23:08:50|205575.4|205425.4|205591.4|205441.4|205605.4|205455.4|205572.6|205422.6|18
1636067340000|2021-11-04 23:09:00|205605|205455|205575.8|205425.8|205605|205455|205571.3|205421.3|24
1636067350000|2021-11-04 23:09:10|205575.4|205425.4|205575.1|205425.1|205578.7|205428.7|205575.1|205425.1|5
1636067360000|2021-11-04 23:09:20|205573.8|205423.8|205573.4|205423.4|205573.8|205423.8|205572.2|205422.2|7
1636067370000|2021-11-04 23:09:30|205573|205423|205571|205421|205579.2|205429.2|205571|205421|12
1636067380000|2021-11-04 23:09:40|205569.7|205419.7|205570.2|205420.2|205571.6|205421.6|205569.7|205419.7|5
1636067390000|2021-11-04 23:09:50|205570.3|205420.3|205584.9|205434.9|205584.9|205434.9|205570.3|205420.3|7
1636067400000|2021-11-04 23:10:00|205578.8|205428.8|205571.4|205421.4|205581.3|205431.3|205571.1|205421.1|10
1636067410000|2021-11-04 23:10:10|205570.8|205420.8|205570.9|205420.9|205571.4|205421.4|205570.8|205420.8|5
1636067420000|2021-11-04 23:10:20|205571.2|205421.2|205573|205423|205574.7|205424.7|205568.9|205418.9|9
1636067430000|2021-11-04 23:10:30|205572.6|205422.6|205571.4|205421.4|205573.3|205423.3|205570.7|205420.7|5
1636067440000|2021-11-04 23:10:40|205570.4|205420.4|205568.3|205418.3|205571.3|205421.3|205568.1|205418.1|11
1636067450000|2021-11-04 23:10:50|205573.1|205423.1|205568.5|205418.5|205575|205425|205568.4|205418.4|11
1636067460000|2021-11-04 23:11:00|205580.3|205430.3|205567.8|205417.8|205580.3|205430.3|205567.8|205417.8|12
1636067470000|2021-11-04 23:11:10|205567.1|205417.1|205576.2|205426.2|205576.5|205426.5|205567.1|205417.1|9
1636067480000|2021-11-04 23:11:20|205575.3|205425.3|205574.3|205424.3|205575.6|205425.6|205574.3|205424.3|4
1636067490000|2021-11-04 23:11:30|205570.4|205420.4|205566.6|205416.6|205578.1|205428.1|205566.6|205416.6|8
1636067500000|2021-11-04 23:11:40|205567.3|205417.3|205564.4|205414.4|205567.3|205417.3|205564.4|205414.4|4
1636067510000|2021-11-04 23:11:50|205567.6|205417.6|205574.4|205424.4|205578.2|205428.2|205567.6|205417.6|9
1636067520000|2021-11-04 23:12:00|205571.9|205421.9|205569.6|205419.6|205573.5|205423.5|205569.6|205419.6|8
1636067530000|2021-11-04 23:12:10|205577.4|205427.4|205573.6|205423.6|205577.4|205427.4|205570.5|205420.5|8
1636067540000|2021-11-04 23:12:20|205572.1|205422.1|205575.4|205425.4|205578.1|205428.1|205572.1|205422.1|10
1636067550000|2021-11-04 23:12:30|205576.3|205426.3|205576.3|205426.3|205577|205427|205576.3|205426.3|3
1636067560000|2021-11-04 23:12:40|205575.1|205425.1|205577.7|205427.7|205588.9|205438.9|205575.1|205425.1|15
1636067570000|2021-11-04 23:12:50|205575.6|205425.6|205583.9|205433.9|205588|205438|205575.6|205425.6|10
1636067580000|2021-11-04 23:13:00|205585.5|205435.5|205585.2|205435.2|205585.5|205435.5|205584.3|205434.3|9
1636067590000|2021-11-04 23:13:10|205582.8|205432.8|205584.1|205434.1|205593.4|205443.4|205582.8|205432.8|9
1636067600000|2021-11-04 23:13:20|205585.4|205435.4|205580.4|205430.4|205586|205436|205580.4|205430.4|6
1636067610000|2021-11-04 23:13:30|205581.7|205431.7|205589.1|205439.1|205591.3|205441.3|205580.9|205430.9|9
1636067620000|2021-11-04 23:13:40|205588.1|205438.1|205581.8|205431.8|205596.5|205446.5|205581.8|205431.8|7
1636067630000|2021-11-04 23:13:50|205581.5|205431.5|205584.5|205434.5|205584.5|205434.5|205579|205429|9
1636067640000|2021-11-04 23:14:00|205582.9|205432.9|205586.4|205436.4|205588.9|205438.9|205582.9|205432.9|14
1636067650000|2021-11-04 23:14:10|205584.2|205434.2|205582.4|205432.4|205585.1|205435.1|205582.4|205432.4|10
1636067660000|2021-11-04 23:14:20|205582.3|205432.3|205587.2|205437.2|205589.4|205439.4|205582.3|205432.3|13
1636067670000|2021-11-04 23:14:30|205586.9|205436.9|205590.7|205440.7|205592.5|205442.5|205585.4|205435.4|15
1636067680000|2021-11-04 23:14:40|205590.6|205440.6|205585.8|205435.8|205590.6|205440.6|205585.8|205435.8|10
1636067690000|2021-11-04 23:14:50|205585.6|205435.6|205588.3|205438.3|205588.9|205438.9|205584.8|205434.8|10
1636067700000|2021-11-04 23:15:00|205587.3|205437.3|205591.4|205441.4|205593.5|205443.5|205583.4|205433.4|13
1636067710000|2021-11-04 23:15:10|205591.8|205441.8|205583.2|205433.2|205591.8|205441.8|205583.2|205433.2|6
1636067720000|2021-11-04 23:15:20|205598.5|205448.5|205588.8|205438.8|205598.5|205448.5|205587.5|205437.5|8
1636067730000|2021-11-04 23:15:30|205588.9|205438.9|205585.4|205435.4|205588.9|205438.9|205585.4|205435.4|4
1636067740000|2021-11-04 23:15:40|205584.7|205434.7|205572.5|205422.5|205585.6|205435.6|205572.5|205422.5|9
1636067750000|2021-11-04 23:15:50|205572.4|205422.4|205581.4|205431.4|205586.7|205436.7|205572.4|205422.4|19
1636067760000|2021-11-04 23:16:00|205581.9|205431.9|205584.2|205434.2|205586.4|205436.4|205579.7|205429.7|14
1636067770000|2021-11-04 23:16:10|205583.9|205433.9|205622.7|205472.7|205622.7|205472.7|205583.9|205433.9|27
1636067780000|2021-11-04 23:16:20|205612.4|205462.4|205613.1|205463.1|205617.8|205467.8|205612.4|205462.4|12
1636067790000|2021-11-04 23:16:30|205619|205469|205616.9|205466.9|205619|205469|205616.7|205466.7|10
1636067800000|2021-11-04 23:16:40|205614.2|205464.2|205611.3|205461.3|205615.5|205465.5|205610|205460|9
1636067810000|2021-11-04 23:16:50|205606.9|205456.9|205611.8|205461.8|205611.8|205461.8|205603.7|205453.7|4
1636067820000|2021-11-04 23:17:00|205611.1|205461.1|205609.4|205459.4|205614.4|205464.4|205609.4|205459.4|11
1636067830000|2021-11-04 23:17:10|205614.6|205464.6|205608.3|205458.3|205617.2|205467.2|205604.3|205454.3|20
1636067840000|2021-11-04 23:17:20|205623.8|205473.8|205617.2|205467.2|205624.5|205474.5|205617.2|205467.2|8
1636067850000|2021-11-04 23:17:30|205616.6|205466.6|205623.7|205473.7|205624.6|205474.6|205612|205462|17
1636067860000|2021-11-04 23:17:40|205622.4|205472.4|205623.2|205473.2|205623.4|205473.4|205622.4|205472.4|8
1636067870000|2021-11-04 23:17:50|205623.7|205473.7|205623.1|205473.1|205623.7|205473.7|205622.7|205472.7|6
1636067880000|2021-11-04 23:18:00|205622.8|205472.8|205623.9|205473.9|205623.9|205473.9|205622.8|205472.8|7
1636067890000|2021-11-04 23:18:10|205623.6|205473.6|205622.6|205472.6|205623.7|205473.7|205622.6|205472.6|8
1636067900000|2021-11-04 23:18:20|205623.1|205473.1|205629.7|205479.7|205629.7|205479.7|205622.3|205472.3|8
1636067910000|2021-11-04 23:18:30|205630.5|205480.5|205627.2|205477.2|205630.5|205480.5|205627.2|205477.2|3
1636067920000|2021-11-04 23:18:40|205626.8|205476.8|205628.1|205478.1|205628.9|205478.9|205626.8|205476.8|6
1636067930000|2021-11-04 23:18:50|205629.2|205479.2|205624.9|205474.9|205629.2|205479.2|205624.9|205474.9|3
1636067940000|2021-11-04 23:19:00|205623|205473|205623|205473|205629.7|205479.7|205620|205470|13
1636067950000|2021-11-04 23:19:10|205623.2|205473.2|205623|205473|205623.2|205473.2|205622|205472|11
1636067960000|2021-11-04 23:19:20|205622.7|205472.7|205625.3|205475.3|205627|205477|205622.4|205472.4|8
1636067970000|2021-11-04 23:19:30|205625.2|205475.2|205624.3|205474.3|205626.1|205476.1|205617.7|205467.7|15
1636067980000|2021-11-04 23:19:40|205623.8|205473.8|205624.1|205474.1|205626.1|205476.1|205623.7|205473.7|12
1636067990000|2021-11-04 23:19:50|205623.6|205473.6|205623.7|205473.7|205624.8|205474.8|205623.6|205473.6|10
1636068000000|2021-11-04 23:20:00|205624|205474|205624.3|205474.3|205625.6|205475.6|205624|205474|8
1636068010000|2021-11-04 23:20:10|205623.9|205473.9|205628.5|205478.5|205648|205498|205623.9|205473.9|16
1636068020000|2021-11-04 23:20:20|205627.2|205477.2|205629.2|205479.2|205629.7|205479.7|205624.8|205474.8|15
1636068030000|2021-11-04 23:20:30|205629.5|205479.5|205626.6|205476.6|205629.5|205479.5|205626.6|205476.6|8
1636068040000|2021-11-04 23:20:40|205627.6|205477.6|205627.7|205477.7|205627.7|205477.7|205626.8|205476.8|5
1636068050000|2021-11-04 23:20:50|205624.6|205474.6|205622.6|205472.6|205624.6|205474.6|205622.6|205472.6|4
1636068060000|2021-11-04 23:21:00|205624.8|205474.8|205626.5|205476.5|205627.9|205477.9|205624.8|205474.8|7
1636068070000|2021-11-04 23:21:10|205625.7|205475.7|205625.6|205475.6|205625.9|205475.9|205624.9|205474.9|10
1636068080000|2021-11-04 23:21:20|205625.2|205475.2|205629.1|205479.1|205634.7|205484.7|205624.7|205474.7|15
1636068090000|2021-11-04 23:21:30|205628.4|205478.4|205627.5|205477.5|205629.1|205479.1|205627.5|205477.5|4
1636068100000|2021-11-04 23:21:40|205627.3|205477.3|205619.8|205469.8|205627.3|205477.3|205617.2|205467.2|11
1636068110000|2021-11-04 23:21:50|205619.9|205469.9|205622.7|205472.7|205624.7|205474.7|205619.9|205469.9|5
1636068120000|2021-11-04 23:22:00|205625|205475|205619.4|205469.4|205625|205475|205611.5|205461.5|17
1636068130000|2021-11-04 23:22:10|205620.1|205470.1|205619.5|205469.5|205622.4|205472.4|205618.7|205468.7|11
1636068140000|2021-11-04 23:22:20|205619.8|205469.8|205619.1|205469.1|205619.9|205469.9|205619.1|205469.1|8
1636068150000|2021-11-04 23:22:30|205619.2|205469.2|205621.4|205471.4|205621.4|205471.4|205619.1|205469.1|4
1636068160000|2021-11-04 23:22:40|205621|205471|205622.3|205472.3|205622.5|205472.5|205614.3|205464.3|9
1636068170000|2021-11-04 23:22:50|205621|205471|205627.4|205477.4|205628.8|205478.8|205621|205471|10
1636068180000|2021-11-04 23:23:00|205627.1|205477.1|205625.6|205475.6|205627.1|205477.1|205624.7|205474.7|8
1636068190000|2021-11-04 23:23:10|205625.1|205475.1|205619.7|205469.7|205625.2|205475.2|205617.3|205467.3|9
1636068200000|2021-11-04 23:23:20|205619.9|205469.9|205626.6|205476.6|205627.2|205477.2|205619.4|205469.4|11
1636068210000|2021-11-04 23:23:30|205627.3|205477.3|205622.6|205472.6|205627.3|205477.3|205616.9|205466.9|10
1636068220000|2021-11-04 23:23:40|205623.2|205473.2|205626.5|205476.5|205628.5|205478.5|205623.2|205473.2|9
1636068230000|2021-11-04 23:23:50|205626|205476|205624.8|205474.8|205630.8|205480.8|205622.8|205472.8|8
1636068240000|2021-11-04 23:24:00|205627.2|205477.2|205626.4|205476.4|205631.1|205481.1|205626.3|205476.3|13
1636068250000|2021-11-04 23:24:10|205617.8|205467.8|205627.8|205477.8|205628.1|205478.1|205617.8|205467.8|14
1636068260000|2021-11-04 23:24:20|205624.1|205474.1|205626.5|205476.5|205629.4|205479.4|205624.1|205474.1|12
1636068270000|2021-11-04 23:24:30|205625.4|205475.4|205622.3|205472.3|205625.8|205475.8|205622.3|205472.3|8
1636068280000|2021-11-04 23:24:40|205623.4|205473.4|205623.7|205473.7|205624.3|205474.3|205623.4|205473.4|7
1636068290000|2021-11-04 23:24:50|205623.8|205473.8|205625|205475|205630.2|205480.2|205623.1|205473.1|8
1636068300000|2021-11-04 23:25:00|205623.7|205473.7|205624.9|205474.9|205626.1|205476.1|205623.7|205473.7|7
1636068310000|2021-11-04 23:25:10|205624.2|205474.2|205615|205465|205624.2|205474.2|205615|205465|4
1636068320000|2021-11-04 23:25:20|205619|205469|205626.9|205476.9|205630.2|205480.2|205617.5|205467.5|14
1636068330000|2021-11-04 23:25:30|205645.5|205495.5|205629|205479|205645.5|205495.5|205625.6|205475.6|17
1636068340000|2021-11-04 23:25:40|205628.3|205478.3|205624.3|205474.3|205628.3|205478.3|205623.9|205473.9|18
1636068350000|2021-11-04 23:25:50|205624.6|205474.6|205628.2|205478.2|205628.2|205478.2|205624.6|205474.6|15
1636068360000|2021-11-04 23:26:00|205628.9|205478.9|205627.7|205477.7|205628.9|205478.9|205626.8|205476.8|8
1636068370000|2021-11-04 23:26:10|205627.3|205477.3|205628|205478|205628.4|205478.4|205626.5|205476.5|6
1636068380000|2021-11-04 23:26:20|205627.8|205477.8|205632.5|205482.5|205633.9|205483.9|205627.8|205477.8|8
1636068390000|2021-11-04 23:26:30|205631.4|205481.4|205630.3|205480.3|205631.6|205481.6|205628.8|205478.8|15
1636068400000|2021-11-04 23:26:40|205630.8|205480.8|205627.1|205477.1|205630.8|205480.8|205626.8|205476.8|10
1636068410000|2021-11-04 23:26:50|205626.9|205476.9|205631.1|205481.1|205631.1|205481.1|205626.8|205476.8|12
1636068420000|2021-11-04 23:27:00|205631|205481|205627.2|205477.2|205631|205481|205627.2|205477.2|6
1636068430000|2021-11-04 23:27:10|205627.3|205477.3|205627.6|205477.6|205631.8|205481.8|205625.5|205475.5|7
1636068440000|2021-11-04 23:27:20|205634.3|205484.3|205628.9|205478.9|205634.3|205484.3|205627.8|205477.8|14
1636068450000|2021-11-04 23:27:30|205629.5|205479.5|205626.9|205476.9|205632.6|205482.6|205626.9|205476.9|13
1636068460000|2021-11-04 23:27:40|205630|205480|205631.4|205481.4|205631.4|205481.4|205626.9|205476.9|10
1636068470000|2021-11-04 23:27:50|205629.6|205479.6|205629.7|205479.7|205630|205480|205628|205478|9
1636068480000|2021-11-04 23:28:00|205629.1|205479.1|205627.2|205477.2|205631.2|205481.2|205625.6|205475.6|16
1636068490000|2021-11-04 23:28:10|205623.4|205473.4|205625.3|205475.3|205625.3|205475.3|205623.4|205473.4|6
1636068500000|2021-11-04 23:28:20|205624.7|205474.7|205632.6|205482.6|205632.6|205482.6|205624.7|205474.7|8
1636068510000|2021-11-04 23:28:30|205631.4|205481.4|205631.2|205481.2|205633.2|205483.2|205626.2|205476.2|12
1636068520000|2021-11-04 23:28:40|205628.2|205478.2|205628.5|205478.5|205630.1|205480.1|205627.6|205477.6|9
1636068530000|2021-11-04 23:28:50|205630.8|205480.8|205626.3|205476.3|205630.8|205480.8|205617.6|205467.6|14
1636068540000|2021-11-04 23:29:00|205625.4|205475.4|205623.8|205473.8|205625.4|205475.4|205621.8|205471.8|10
1636068550000|2021-11-04 23:29:10|205622.4|205472.4|205620.8|205470.8|205635.9|205485.9|205620.8|205470.8|14
1636068560000|2021-11-04 23:29:20|205623.4|205473.4|205627.7|205477.7|205644|205494|205623.4|205473.4|11
1636068570000|2021-11-04 23:29:30|205626.3|205476.3|205629.3|205479.3|205629.3|205479.3|205622.3|205472.3|13
1636068580000|2021-11-04 23:29:40|205629.8|205479.8|205631.3|205481.3|205631.3|205481.3|205624.8|205474.8|15
1636068590000|2021-11-04 23:29:50|205627.9|205477.9|205625.9|205475.9|205645.9|205495.9|205622.5|205472.5|10
1636068600000|2021-11-04 23:30:00|205626.9|205476.9|205620|205470|205629.4|205479.4|205619|205469|17
1636068610000|2021-11-04 23:30:10|205620.6|205470.6|205629.6|205479.6|205631.8|205481.8|205620.6|205470.6|13
1636068620000|2021-11-04 23:30:20|205629.8|205479.8|205625|205475|205629.8|205479.8|205623.5|205473.5|22
1636068630000|2021-11-04 23:30:30|205624.3|205474.3|205625.5|205475.5|205625.5|205475.5|205621.6|205471.6|17
1636068640000|2021-11-04 23:30:40|205625.6|205475.6|205620.3|205470.3|205625.6|205475.6|205620.1|205470.1|11
1636068650000|2021-11-04 23:30:50|205620.4|205470.4|205621.8|205471.8|205621.8|205471.8|205620.4|205470.4|9
1636068660000|2021-11-04 23:31:00|205625.5|205475.5|205616.4|205466.4|205625.5|205475.5|205615|205465|17
1636068670000|2021-11-04 23:31:10|205615.8|205465.8|205613.3|205463.3|205616.5|205466.5|205613.3|205463.3|8
1636068680000|2021-11-04 23:31:20|205619.8|205469.8|205616.5|205466.5|205619.8|205469.8|205616.5|205466.5|7
1636068690000|2021-11-04 23:31:30|205614.1|205464.1|205614.6|205464.6|205614.6|205464.6|205613|205463|7
1636068700000|2021-11-04 23:31:40|205613.4|205463.4|205610.9|205460.9|205615|205465|205609.9|205459.9|10
1636068710000|2021-11-04 23:31:50|205613.2|205463.2|205616.7|205466.7|205622.2|205472.2|205613|205463|8
1636068720000|2021-11-04 23:32:00|205615.4|205465.4|205617.5|205467.5|205617.5|205467.5|205615.4|205465.4|9
1636068730000|2021-11-04 23:32:10|205617.2|205467.2|205617.5|205467.5|205618|205468|205617|205467|6
1636068740000|2021-11-04 23:32:20|205617.4|205467.4|205606.2|205456.2|205617.4|205467.4|205605|205455|14
1636068750000|2021-11-04 23:32:30|205606.1|205456.1|205612.3|205462.3|205618.8|205468.8|205606.1|205456.1|12
1636068760000|2021-11-04 23:32:40|205577|205427|205569.7|205419.7|205577|205427|205563.4|205413.4|21
1636068770000|2021-11-04 23:32:50|205569.4|205419.4|205567.2|205417.2|205569.5|205419.5|205562|205412|18
1636068780000|2021-11-04 23:33:00|205566.4|205416.4|205566.1|205416.1|205566.8|205416.8|205566.1|205416.1|6
1636068790000|2021-11-04 23:33:10|205566.2|205416.2|205565.5|205415.5|205567.8|205417.8|205562|205412|7
1636068800000|2021-11-04 23:33:20|205565.7|205415.7|205568.1|205418.1|205568.1|205418.1|205564.9|205414.9|7
1636068810000|2021-11-04 23:33:30|205568.2|205418.2|205578.8|205428.8|205580.2|205430.2|205567.9|205417.9|10
1636068820000|2021-11-04 23:33:40|205578.6|205428.6|205580|205430|205583.4|205433.4|205577.5|205427.5|19
1636068830000|2021-11-04 23:33:50|205580.8|205430.8|205577.9|205427.9|205580.8|205430.8|205577.9|205427.9|12
1636068840000|2021-11-04 23:34:00|205578.7|205428.7|205571.5|205421.5|205580.1|205430.1|205571.5|205421.5|16
1636068850000|2021-11-04 23:34:10|205571.2|205421.2|205573.5|205423.5|205573.5|205423.5|205571.2|205421.2|6
1636068860000|2021-11-04 23:34:20|205573|205423|205574.2|205424.2|205574.3|205424.3|205573|205423|4
1636068870000|2021-11-04 23:34:30|205578.4|205428.4|205574.7|205424.7|205578.4|205428.4|205573.8|205423.8|5
1636068880000|2021-11-04 23:34:40|205574.5|205424.5|205574.9|205424.9|205575.6|205425.6|205574.2|205424.2|6
1636068890000|2021-11-04 23:34:50|205575.3|205425.3|205573.1|205423.1|205575.3|205425.3|205570.7|205420.7|9
1636068900000|2021-11-04 23:35:00|205567.7|205417.7|205565.8|205415.8|205571.3|205421.3|205565.8|205415.8|22
1636068910000|2021-11-04 23:35:10|205566.1|205416.1|205566.6|205416.6|205567.9|205417.9|205565.4|205415.4|14
1636068920000|2021-11-04 23:35:20|205567|205417|205576|205426|205576.1|205426.1|205567|205417|15
1636068930000|2021-11-04 23:35:30|205576.2|205426.2|205574.8|205424.8|205576.8|205426.8|205574.8|205424.8|10
1636068940000|2021-11-04 23:35:40|205575|205425|205566.5|205416.5|205575.1|205425.1|205566.5|205416.5|6
1636068950000|2021-11-04 23:35:50|205568.1|205418.1|205568.8|205418.8|205569.5|205419.5|205567.7|205417.7|13
1636068960000|2021-11-04 23:36:00|205570.4|205420.4|205565.3|205415.3|205570.4|205420.4|205564.6|205414.6|10
1636068970000|2021-11-04 23:36:10|205566|205416|205577.5|205427.5|205594.5|205444.5|205566|205416|13
1636068980000|2021-11-04 23:36:20|205578.1|205428.1|205578|205428|205579|205429|205576.6|205426.6|8
1636068990000|2021-11-04 23:36:30|205577.6|205427.6|205573|205423|205578.8|205428.8|205570.9|205420.9|12
1636069000000|2021-11-04 23:36:40|205572.1|205422.1|205572.4|205422.4|205573.4|205423.4|205571.7|205421.7|8
1636069010000|2021-11-04 23:36:50|205571.9|205421.9|205567.9|205417.9|205576.5|205426.5|205566.5|205416.5|6
1636069020000|2021-11-04 23:37:00|205569.3|205419.3|205573.2|205423.2|205573.3|205423.3|205569.3|205419.3|8
1636069030000|2021-11-04 23:37:10|205577.6|205427.6|205580.7|205430.7|205582.4|205432.4|205574.8|205424.8|14
1636069040000|2021-11-04 23:37:20|205580.2|205430.2|205567.5|205417.5|205580.2|205430.2|205567.5|205417.5|12
1636069050000|2021-11-04 23:37:30|205569.3|205419.3|205573.5|205423.5|205573.8|205423.8|205569.3|205419.3|7
1636069060000|2021-11-04 23:37:40|205574.4|205424.4|205569.2|205419.2|205574.4|205424.4|205569.1|205419.1|11
1636069070000|2021-11-04 23:37:50|205570.8|205420.8|205577.3|205427.3|205577.3|205427.3|205570.8|205420.8|7
1636069080000|2021-11-04 23:38:00|205576.9|205426.9|205576|205426|205577.6|205427.6|205576|205426|16
1636069090000|2021-11-04 23:38:10|205585.7|205435.7|205573.8|205423.8|205585.7|205435.7|205570.7|205420.7|10
1636069100000|2021-11-04 23:38:20|205575.1|205425.1|205570.4|205420.4|205575.1|205425.1|205570|205420|7
1636069110000|2021-11-04 23:38:30|205577.6|205427.6|205574.1|205424.1|205579|205429|205573.5|205423.5|14
1636069120000|2021-11-04 23:38:40|205574.2|205424.2|205576.7|205426.7|205582.3|205432.3|205574.2|205424.2|15
1636069130000|2021-11-04 23:38:50|205577|205427|205576|205426|205577.9|205427.9|205576|205426|16
1636069140000|2021-11-04 23:39:00|205576.2|205426.2|205582.2|205432.2|205582.2|205432.2|205576.1|205426.1|15
1636069150000|2021-11-04 23:39:10|205582.3|205432.3|205581|205431|205583.9|205433.9|205581|205431|11
1636069160000|2021-11-04 23:39:20|205581.7|205431.7|205579.8|205429.8|205587|205437|205578.4|205428.4|23
1636069170000|2021-11-04 23:39:30|205580.5|205430.5|205578.4|205428.4|205582.6|205432.6|205577.6|205427.6|13
1636069180000|2021-11-04 23:39:40|205576.5|205426.5|205575.3|205425.3|205577.3|205427.3|205573.2|205423.2|19
1636069190000|2021-11-04 23:39:50|205575.2|205425.2|205576.5|205426.5|205576.5|205426.5|205575|205425|7
1636069200000|2021-11-04 23:40:00|205576.7|205426.7|205574.1|205424.1|205577.3|205427.3|205574.1|205424.1|11
1636069210000|2021-11-04 23:40:10|205576.7|205426.7|205578.5|205428.5|205580|205430|205575.6|205425.6|6
1636069220000|2021-11-04 23:40:20|205589.6|205439.6|205574.3|205424.3|205589.6|205439.6|205572.8|205422.8|12
1636069230000|2021-11-04 23:40:30|205574.6|205424.6|205579.4|205429.4|205581.4|205431.4|205574.6|205424.6|10
1636069240000|2021-11-04 23:40:40|205578.9|205428.9|205572.8|205422.8|205579.1|205429.1|205570.7|205420.7|13
1636069250000|2021-11-04 23:40:50|205574.3|205424.3|205572.9|205422.9|205574.3|205424.3|205572.9|205422.9|8
1636069260000|2021-11-04 23:41:00|205572.8|205422.8|205579.2|205429.2|205579.3|205429.3|205572.8|205422.8|15
1636069270000|2021-11-04 23:41:10|205580.4|205430.4|205576.1|205426.1|205580.9|205430.9|205576.1|205426.1|11
1636069280000|2021-11-04 23:41:20|205575.7|205425.7|205573.6|205423.6|205577|205427|205573.6|205423.6|12
1636069290000|2021-11-04 23:41:30|205574.6|205424.6|205571.5|205421.5|205574.6|205424.6|205569.6|205419.6|17
1636069300000|2021-11-04 23:41:40|205571.1|205421.1|205572.9|205422.9|205573.4|205423.4|205571.1|205421.1|6
1636069310000|2021-11-04 23:41:50|205572.6|205422.6|205568.7|205418.7|205572.6|205422.6|205565.7|205415.7|14
1636069320000|2021-11-04 23:42:00|205569.5|205419.5|205567.1|205417.1|205570.2|205420.2|205566.4|205416.4|16
1636069330000|2021-11-04 23:42:10|205566.6|205416.6|205567.8|205417.8|205568|205418|205566.6|205416.6|10
1636069340000|2021-11-04 23:42:20|205567.6|205417.6|205566.6|205416.6|205568.1|205418.1|205566.3|205416.3|9
1636069350000|2021-11-04 23:42:30|205567|205417|205564.4|205414.4|205567.9|205417.9|205564|205414|6
1636069360000|2021-11-04 23:42:40|205568.1|205418.1|205562.7|205412.7|205568.1|205418.1|205562.7|205412.7|11
1636069370000|2021-11-04 23:42:50|205566.7|205416.7|205566.6|205416.6|205572.1|205422.1|205564.5|205414.5|22
1636069380000|2021-11-04 23:43:00|205566.4|205416.4|205566.2|205416.2|205566.5|205416.5|205564.1|205414.1|9
1636069390000|2021-11-04 23:43:10|205567.2|205417.2|205567.7|205417.7|205568.9|205418.9|205566|205416|7
1636069400000|2021-11-04 23:43:20|205568.2|205418.2|205567.8|205417.8|205568.4|205418.4|205567.8|205417.8|6
1636069410000|2021-11-04 23:43:30|205567.6|205417.6|205568.5|205418.5|205569.5|205419.5|205561.2|205411.2|10
1636069420000|2021-11-04 23:43:40|205568.7|205418.7|205569.8|205419.8|205576.7|205426.7|205568.1|205418.1|15
1636069430000|2021-11-04 23:43:50|205570.4|205420.4|205567.1|205417.1|205570.4|205420.4|205566.8|205416.8|13
1636069440000|2021-11-04 23:44:00|205567.3|205417.3|205569.6|205419.6|205569.6|205419.6|205566.8|205416.8|7
1636069450000|2021-11-04 23:44:10|205573.1|205423.1|205577.6|205427.6|205577.6|205427.6|205570|205420|17
1636069460000|2021-11-04 23:44:20|205576.2|205426.2|205575.3|205425.3|205580.6|205430.6|205573.1|205423.1|17
1636069470000|2021-11-04 23:44:30|205575.2|205425.2|205575.7|205425.7|205575.7|205425.7|205574.5|205424.5|12
1636069480000|2021-11-04 23:44:40|205575.3|205425.3|205576.3|205426.3|205578.9|205428.9|205575.3|205425.3|10
1636069490000|2021-11-04 23:44:50|205575|205425|205572.7|205422.7|205575.1|205425.1|205572.7|205422.7|8
1636069500000|2021-11-04 23:45:00|205572.6|205422.6|205579.9|205429.9|205580.2|205430.2|205572.2|205422.2|17
1636069510000|2021-11-04 23:45:10|205579.7|205429.7|205575.6|205425.6|205580.4|205430.4|205575.2|205425.2|11
1636069520000|2021-11-04 23:45:20|205576|205426|205574.3|205424.3|205578|205428|205572.3|205422.3|18
1636069530000|2021-11-04 23:45:30|205571.7|205421.7|205574.8|205424.8|205579.2|205429.2|205571.2|205421.2|14
1636069540000|2021-11-04 23:45:40|205574.6|205424.6|205574.4|205424.4|205576.5|205426.5|205572.4|205422.4|12
1636069550000|2021-11-04 23:45:50|205572.6|205422.6|205578.1|205428.1|205580|205430|205572.6|205422.6|13
1636069560000|2021-11-04 23:46:00|205576.3|205426.3|205576.5|205426.5|205577.8|205427.8|205575.9|205425.9|8
1636069570000|2021-11-04 23:46:10|205575.8|205425.8|205576.5|205426.5|205578.1|205428.1|205575.8|205425.8|4
1636069580000|2021-11-04 23:46:20|205576.6|205426.6|205577.4|205427.4|205577.4|205427.4|205573.7|205423.7|16
1636069590000|2021-11-04 23:46:30|205577.5|205427.5|205577.9|205427.9|205577.9|205427.9|205576.2|205426.2|7
1636069600000|2021-11-04 23:46:40|205578.5|205428.5|205581|205431|205581|205431|205575.2|205425.2|7
1636069610000|2021-11-04 23:46:50|205580|205430|205578.4|205428.4|205580|205430|205578.4|205428.4|6
1636069620000|2021-11-04 23:47:00|205578.9|205428.9|205577.5|205427.5|205579.4|205429.4|205577.3|205427.3|13
1636069630000|2021-11-04 23:47:10|205577.9|205427.9|205575.3|205425.3|205577.9|205427.9|205574.6|205424.6|9
1636069640000|2021-11-04 23:47:20|205574.8|205424.8|205577.4|205427.4|205579.4|205429.4|205574.8|205424.8|11
1636069650000|2021-11-04 23:47:30|205578.7|205428.7|205578|205428|205578.9|205428.9|205577.1|205427.1|7
1636069660000|2021-11-04 23:47:40|205577.1|205427.1|205582.5|205432.5|205586.8|205436.8|205577.1|205427.1|8
1636069670000|2021-11-04 23:47:50|205580.5|205430.5|205574.8|205424.8|205580.5|205430.5|205571.5|205421.5|18
1636069680000|2021-11-04 23:48:00|205575.3|205425.3|205574.2|205424.2|205580.4|205430.4|205574.2|205424.2|15
1636069690000|2021-11-04 23:48:10|205578.8|205428.8|205578|205428|205579.3|205429.3|205577.6|205427.6|13
1636069700000|2021-11-04 23:48:20|205577.9|205427.9|205577.3|205427.3|205578.1|205428.1|205577.3|205427.3|5
1636069710000|2021-11-04 23:48:30|205577|205427|205575.9|205425.9|205577|205427|205573.7|205423.7|8
1636069720000|2021-11-04 23:48:40|205575.1|205425.1|205575.5|205425.5|205576|205426|205574.8|205424.8|6
1636069730000|2021-11-04 23:48:50|205576.2|205426.2|205585.1|205435.1|205588.7|205438.7|205574.6|205424.6|18
1636069740000|2021-11-04 23:49:00|205580.6|205430.6|205580.6|205430.6|205581.7|205431.7|205579.9|205429.9|9
1636069750000|2021-11-04 23:49:10|205573|205423|205577.4|205427.4|205577.7|205427.7|205573|205423|10
1636069760000|2021-11-04 23:49:20|205577.1|205427.1|205577.8|205427.8|205577.8|205427.8|205577.1|205427.1|6
1636069770000|2021-11-04 23:49:30|205576.8|205426.8|205577.5|205427.5|205578.2|205428.2|205576.8|205426.8|7
1636069780000|2021-11-04 23:49:40|205577.2|205427.2|205577.2|205427.2|205578.2|205428.2|205575.4|205425.4|15
1636069790000|2021-11-04 23:49:50|205576.3|205426.3|205582.4|205432.4|205585.2|205435.2|205576.3|205426.3|10
1636069800000|2021-11-04 23:50:00|205580.6|205430.6|205575.9|205425.9|205581.6|205431.6|205574.8|205424.8|12
1636069810000|2021-11-04 23:50:10|205575.5|205425.5|205570.3|205420.3|205575.9|205425.9|205570|205420|10
1636069820000|2021-11-04 23:50:20|205579.9|205429.9|205567.8|205417.8|205579.9|205429.9|205567.8|205417.8|13
1636069830000|2021-11-04 23:50:30|205568.6|205418.6|205568.6|205418.6|205569.1|205419.1|205568.6|205418.6|10
1636069840000|2021-11-04 23:50:40|205567.9|205417.9|205568.8|205418.8|205568.8|205418.8|205567.2|205417.2|5
1636069850000|2021-11-04 23:50:50|205568.9|205418.9|205569.5|205419.5|205570.6|205420.6|205568.9|205418.9|8
1636069860000|2021-11-04 23:51:00|205566.2|205416.2|205568.3|205418.3|205568.3|205418.3|205566.2|205416.2|9
1636069870000|2021-11-04 23:51:10|205568.1|205418.1|205573.6|205423.6|205574.9|205424.9|205568|205418|10
1636069880000|2021-11-04 23:51:20|205570.3|205420.3|205571.2|205421.2|205571.2|205421.2|205569.8|205419.8|5
1636069890000|2021-11-04 23:51:30|205570.7|205420.7|205568.6|205418.6|205571.2|205421.2|205567.8|205417.8|8
1636069900000|2021-11-04 23:51:40|205567.3|205417.3|205567.6|205417.6|205567.9|205417.9|205566.4|205416.4|5
1636069910000|2021-11-04 23:51:50|205570.2|205420.2|205570.2|205420.2|205571.4|205421.4|205570.2|205420.2|6
1636069920000|2021-11-04 23:52:00|205566.3|205416.3|205568.2|205418.2|205568.3|205418.3|205566.3|205416.3|6
1636069930000|2021-11-04 23:52:10|205567.9|205417.9|205570.5|205420.5|205574.1|205424.1|205567.9|205417.9|9
1636069940000|2021-11-04 23:52:20|205571.1|205421.1|205567.9|205417.9|205571.1|205421.1|205567.6|205417.6|7
1636069950000|2021-11-04 23:52:30|205567.6|205417.6|205568.6|205418.6|205572.7|205422.7|205567.4|205417.4|13
1636069960000|2021-11-04 23:52:40|205568.5|205418.5|205567.9|205417.9|205569.4|205419.4|205567.8|205417.8|9
1636069970000|2021-11-04 23:52:50|205568.3|205418.3|205569.6|205419.6|205569.8|205419.8|205568.3|205418.3|4
1636069980000|2021-11-04 23:53:00|205569.9|205419.9|205573.6|205423.6|205574.2|205424.2|205569.2|205419.2|7
1636069990000|2021-11-04 23:53:10|205572.4|205422.4|205568|205418|205572.4|205422.4|205566.4|205416.4|5
1636070000000|2021-11-04 23:53:20|205568.8|205418.8|205568|205418|205568.9|205418.9|205568|205418|5
1636070010000|2021-11-04 23:53:30|205567.9|205417.9|205568.7|205418.7|205570|205420|205566.5|205416.5|9
1636070020000|2021-11-04 23:53:40|205567.5|205417.5|205569|205419|205569.1|205419.1|205567.5|205417.5|6
1636070030000|2021-11-04 23:53:50|205568.3|205418.3|205568.8|205418.8|205569|205419|205566.9|205416.9|8
1636070040000|2021-11-04 23:54:00|205573.5|205423.5|205572.9|205422.9|205573.5|205423.5|205570.9|205420.9|12
1636070050000|2021-11-04 23:54:10|205572.6|205422.6|205571.2|205421.2|205573.2|205423.2|205571.2|205421.2|5
1636070060000|2021-11-04 23:54:20|205571.1|205421.1|205569.4|205419.4|205571.1|205421.1|205568.9|205418.9|4
1636070070000|2021-11-04 23:54:30|205569.2|205419.2|205568|205418|205569.2|205419.2|205567.4|205417.4|4
1636070080000|2021-11-04 23:54:40|205567.7|205417.7|205571.2|205421.2|205572.9|205422.9|205567.2|205417.2|9
1636070090000|2021-11-04 23:54:50|205572|205422|205564.6|205414.6|205576.5|205426.5|205558.8|205408.8|12
1636070100000|2021-11-04 23:55:00|205564.9|205414.9|205569.1|205419.1|205569.3|205419.3|205564.9|205414.9|6
1636070110000|2021-11-04 23:55:10|205568.6|205418.6|205568.1|205418.1|205570.5|205420.5|205567.8|205417.8|11
1636070120000|2021-11-04 23:55:20|205568|205418|205569|205419|205569|205419|205568|205418|3
1636070130000|2021-11-04 23:55:30|205568|205418|205569.7|205419.7|205570.1|205420.1|205566.3|205416.3|6
1636070140000|2021-11-04 23:55:40|205569.5|205419.5|205567|205417|205569.8|205419.8|205566.5|205416.5|10
1636070150000|2021-11-04 23:55:50|205573|205423|205570.3|205420.3|205573|205423|205569.7|205419.7|7
1636070160000|2021-11-04 23:56:00|205569.5|205419.5|205570.3|205420.3|205570.4|205420.4|205568.7|205418.7|9
1636070170000|2021-11-04 23:56:10|205568.8|205418.8|205568|205418|205569|205419|205566.6|205416.6|8
1636070180000|2021-11-04 23:56:20|205568.5|205418.5|205568|205418|205568.5|205418.5|205566.8|205416.8|4
1636070190000|2021-11-04 23:56:30|205567.4|205417.4|205567.8|205417.8|205570.4|205420.4|205566.5|205416.5|10
1636070200000|2021-11-04 23:56:40|205567.4|205417.4|205571.2|205421.2|205574.3|205424.3|205567.4|205417.4|9
1636070210000|2021-11-04 23:56:50|205570.3|205420.3|205568|205418|205570.4|205420.4|205565.8|205415.8|6
1636070220000|2021-11-04 23:57:00|205567.8|205417.8|205567.4|205417.4|205567.8|205417.8|205566.9|205416.9|5
1636070230000|2021-11-04 23:57:10|205567.1|205417.1|205568.4|205418.4|205569.6|205419.6|205567|205417|6
1636070240000|2021-11-04 23:57:20|205568.2|205418.2|205563.8|205413.8|205569.8|205419.8|205563.8|205413.8|7
1636070250000|2021-11-04 23:57:30|205564.4|205414.4|205568.7|205418.7|205569.1|205419.1|205552|205402|5
1636070260000|2021-11-04 23:57:40|205568|205418|205571.5|205421.5|205573|205423|205568|205418|5
1636070270000|2021-11-04 23:57:50|205572|205422|205567.5|205417.5|205572|205422|205567.2|205417.2|7
1636070280000|2021-11-04 23:58:00|205567.3|205417.3|205569|205419|205569.3|205419.3|205567.3|205417.3|6
1636070290000|2021-11-04 23:58:10|205568.6|205418.6|205568.7|205418.7|205570.9|205420.9|205567.1|205417.1|7
1636070300000|2021-11-04 23:58:20|205568.2|205418.2|205567.8|205417.8|205568.4|205418.4|205567.8|205417.8|4
1636070310000|2021-11-04 23:58:30|205569.2|205419.2|205571.9|205421.9|205572.8|205422.8|205568.2|205418.2|7
1636070320000|2021-11-04 23:58:40|205571.1|205421.1|205568.3|205418.3|205572.6|205422.6|205566.1|205416.1|8
1636070330000|2021-11-04 23:58:50|205568.4|205418.4|205567.8|205417.8|205568.4|205418.4|205567.8|205417.8|3
1636070340000|2021-11-04 23:59:00|205568.6|205418.6|205568.7|205418.7|205569.9|205419.9|205568.4|205418.4|7
1636070350000|2021-11-04 23:59:10|205568.5|205418.5|205568.2|205418.2|205569.4|205419.4|205566.6|205416.6|9
1636070360000|2021-11-04 23:59:20|205568|205418|205570.6|205420.6|205570.6|205420.6|205568|205418|5
1636070370000|2021-11-04 23:59:30|205577|205427|205568.7|205418.7|205577|205427|205567.2|205417.2|11
1636070380000|2021-11-04 23:59:40|205568.5|205418.5|205567.6|205417.6|205568.5|205418.5|205567.6|205417.6|6
1636070390000|2021-11-04 23:59:50|205558.5|205408.5|205567.3|205417.3|205567.3|205417.3|205558.2|205408.2|13
1636070400000|2021-11-05 00:00:00|205568.8|205418.8|205574.4|205424.4|205577.1|205427.1|205568.8|205418.8|26
1636070410000|2021-11-05 00:00:10|205575.3|205425.3|205576|205426|205577.4|205427.4|205574.4|205424.4|23
1636070420000|2021-11-05 00:00:20|205576.1|205426.1|205570.3|205420.3|205576.1|205426.1|205570.1|205420.1|20
1636070430000|2021-11-05 00:00:30|205570.2|205420.2|205566.6|205416.6|205570.3|205420.3|205566.2|205416.2|8
1636070440000|2021-11-05 00:00:40|205566.2|205416.2|205567.3|205417.3|205568.8|205418.8|205565.8|205415.8|12
1636070450000|2021-11-05 00:00:50|205567.7|205417.7|205567.4|205417.4|205568.4|205418.4|205567.4|205417.4|7
1636070460000|2021-11-05 00:01:00|205567.7|205417.7|205577.7|205427.7|205577.8|205427.8|205567.7|205417.7|20
1636070470000|2021-11-05 00:01:10|205576.6|205426.6|205576.3|205426.3|205576.8|205426.8|205575|205425|15
1636070480000|2021-11-05 00:01:20|205572.8|205422.8|205576|205426|205576|205426|205572.7|205422.7|13
1636070490000|2021-11-05 00:01:30|205575.9|205425.9|205618.5|205468.5|205620.4|205470.4|205575.9|205425.9|23
1636070500000|2021-11-05 00:01:40|205619.6|205469.6|205646.6|205496.6|205647.1|205497.1|205617.9|205467.9|18
1636070510000|2021-11-05 00:01:50|205647.9|205497.9|205649.2|205499.2|205650.2|205500.2|205643.3|205493.3|25
1636070520000|2021-11-05 00:02:00|205648.9|205498.9|205615.9|205465.9|205650|205500|205615.9|205465.9|21
1636070530000|2021-11-05 00:02:10|205616.9|205466.9|205622.7|205472.7|205630.1|205480.1|205616.1|205466.1|19
1636070540000|2021-11-05 00:02:20|205623.2|205473.2|205623.5|205473.5|205627.4|205477.4|205620|205470|23
1636070550000|2021-11-05 00:02:30|205623.9|205473.9|205622.7|205472.7|205629.4|205479.4|205622.3|205472.3|17
1636070560000|2021-11-05 00:02:40|205623.1|205473.1|205619.5|205469.5|205623.1|205473.1|205616.4|205466.4|13
1636070570000|2021-11-05 00:02:50|205620|205470|205661|205511|205661.7|205511.7|205619.7|205469.7|22
1636070580000|2021-11-05 00:03:00|205661.4|205511.4|205658.2|205508.2|205661.8|205511.8|205654.6|205504.6|20
1636070590000|2021-11-05 00:03:10|205658|205508|205653.7|205503.7|205660.4|205510.4|205653.7|205503.7|21
1636070600000|2021-11-05 00:03:20|205655.1|205505.1|205656.1|205506.1|205658.7|205508.7|205655.1|205505.1|10
1636070610000|2021-11-05 00:03:30|205657.2|205507.2|205623.5|205473.5|205665.8|205515.8|205623.5|205473.5|15
1636070620000|2021-11-05 00:03:40|205624.6|205474.6|205621.1|205471.1|205624.6|205474.6|205621.1|205471.1|11
1636070630000|2021-11-05 00:03:50|205622.5|205472.5|205625.9|205475.9|205625.9|205475.9|205621.9|205471.9|12
1636070640000|2021-11-05 00:04:00|205626.4|205476.4|205630.2|205480.2|205634.5|205484.5|205625.6|205475.6|17
1636070650000|2021-11-05 00:04:10|205624|205474|205654.8|205504.8|205658.6|205508.6|205623.5|205473.5|23
1636070660000|2021-11-05 00:04:20|205653.9|205503.9|205654.9|205504.9|205657.3|205507.3|205653.9|205503.9|8
1636070670000|2021-11-05 00:04:30|205655.7|205505.7|205659.4|205509.4|205664.9|205514.9|205655.4|205505.4|13
1636070680000|2021-11-05 00:04:40|205659.6|205509.6|205659.3|205509.3|205663.9|205513.9|205657.9|205507.9|10
1636070690000|2021-11-05 00:04:50|205660.6|205510.6|205655.5|205505.5|205660.6|205510.6|205654.4|205504.4|9
1636070700000|2021-11-05 00:05:00|205656|205506|205655.3|205505.3|205656|205506|205654.1|205504.1|13
1636070710000|2021-11-05 00:05:10|205655.8|205505.8|205661.1|205511.1|205664.7|205514.7|205655.4|205505.4|8
1636070720000|2021-11-05 00:05:20|205659.6|205509.6|205654.5|205504.5|205661|205511|205653.7|205503.7|9
1636070730000|2021-11-05 00:05:30|205654.4|205504.4|205645.3|205495.3|205663.6|205513.6|205641.1|205491.1|17
1636070740000|2021-11-05 00:05:40|205645.2|205495.2|205649.2|205499.2|205653.6|205503.6|205644.5|205494.5|13
1636070750000|2021-11-05 00:05:50|205649.1|205499.1|205644.4|205494.4|205649.1|205499.1|205644|205494|16
1636070760000|2021-11-05 00:06:00|205644.8|205494.8|205651.3|205501.3|205660.7|205510.7|205643.1|205493.1|19
1636070770000|2021-11-05 00:06:10|205651.5|205501.5|205651.3|205501.3|205660.5|205510.5|205650.7|205500.7|20
1636070780000|2021-11-05 00:06:20|205651.7|205501.7|205652.3|205502.3|205655.3|205505.3|205650.7|205500.7|13
1636070790000|2021-11-05 00:06:30|205652.4|205502.4|205661.1|205511.1|205661.1|205511.1|205651.5|205501.5|17
1636070800000|2021-11-05 00:06:40|205659.1|205509.1|205656.2|205506.2|205659.1|205509.1|205655|205505|9
1636070810000|2021-11-05 00:06:50|205656|205506|205666.9|205516.9|205666.9|205516.9|205653|205503|10
1636070820000|2021-11-05 00:07:00|205666.1|205516.1|205658.6|205508.6|205666.1|205516.1|205650.1|205500.1|13
1636070830000|2021-11-05 00:07:10|205660|205510|205657.6|205507.6|205660|205510|205655.6|205505.6|9
1636070840000|2021-11-05 00:07:20|205650.9|205500.9|205659.1|205509.1|205659.1|205509.1|205647.9|205497.9|16
1636070850000|2021-11-05 00:07:30|205658.1|205508.1|205643.8|205493.8|205659.2|205509.2|205643.8|205493.8|13
1636070860000|2021-11-05 00:07:40|205663.4|205513.4|205668.2|205518.2|205672.1|205522.1|205652.6|205502.6|22
1636070870000|2021-11-05 00:07:50|205668.3|205518.3|205674.8|205524.8|205676.3|205526.3|205664.8|205514.8|14
1636070880000|2021-11-05 00:08:00|205675.4|205525.4|205682.2|205532.2|205693|205543|205675.3|205525.3|19
1636070890000|2021-11-05 00:08:10|205682.8|205532.8|205691.1|205541.1|205691.8|205541.8|205674.2|205524.2|20
1636070900000|2021-11-05 00:08:20|205689.7|205539.7|205683.3|205533.3|205689.7|205539.7|205681.1|205531.1|23
1636070910000|2021-11-05 00:08:30|205683.4|205533.4|205688.6|205538.6|205693.3|205543.3|205682.4|205532.4|25
1636070920000|2021-11-05 00:08:40|205688.5|205538.5|205684|205534|205694|205544|205684|205534|20
1636070930000|2021-11-05 00:08:50|205685|205535|205714.8|205564.8|205719.5|205569.5|205684.5|205534.5|18
1636070940000|2021-11-05 00:09:00|205716.8|205566.8|205708.6|205558.6|205721.9|205571.9|205707.4|205557.4|15
1636070950000|2021-11-05 00:09:10|205707.9|205557.9|205717|205567|205717|205567|205702.8|205552.8|13
1636070960000|2021-11-05 00:09:20|205714.8|205564.8|205713.4|205563.4|205718.8|205568.8|205713|205563|6
1636070970000|2021-11-05 00:09:30|205713.8|205563.8|205709.2|205559.2|205718.5|205568.5|205709.2|205559.2|9
1636070980000|2021-11-05 00:09:40|205709.7|205559.7|205710.3|205560.3|205715.6|205565.6|205707.9|205557.9|11
1636070990000|2021-11-05 00:09:50|205708.7|205558.7|205703.7|205553.7|205722.8|205572.8|205703.7|205553.7|10
1636071000000|2021-11-05 00:10:00|205703.9|205553.9|205714.6|205564.6|205721.1|205571.1|205701.5|205551.5|15
1636071010000|2021-11-05 00:10:10|205715.1|205565.1|205715.4|205565.4|205715.8|205565.8|205713.2|205563.2|13
1636071020000|2021-11-05 00:10:20|205716.1|205566.1|205728.5|205578.5|205728.5|205578.5|205707.6|205557.6|7
1636071030000|2021-11-05 00:10:30|205726|205576|205722.3|205572.3|205726|205576|205720.2|205570.2|6
1636071040000|2021-11-05 00:10:40|205723|205573|205714.2|205564.2|205723.3|205573.3|205709.5|205559.5|13
1636071050000|2021-11-05 00:10:50|205738.1|205588.1|205718|205568|205738.1|205588.1|205718|205568|10
1636071060000|2021-11-05 00:11:00|205715.2|205565.2|205714.5|205564.5|205715.2|205565.2|205707.5|205557.5|12
1636071070000|2021-11-05 00:11:10|205730.9|205580.9|205703.5|205553.5|205730.9|205580.9|205703.5|205553.5|9
1636071080000|2021-11-05 00:11:20|205705.4|205555.4|205698.4|205548.4|205717.7|205567.7|205698.4|205548.4|9
1636071090000|2021-11-05 00:11:30|205703.5|205553.5|205721|205571|205733.3|205583.3|205703.5|205553.5|15
1636071100000|2021-11-05 00:11:40|205721.7|205571.7|205728.4|205578.4|205730.3|205580.3|205714.2|205564.2|12
1636071110000|2021-11-05 00:11:50|205727.8|205577.8|205733.3|205583.3|205736.9|205586.9|205727.7|205577.7|16
1636071120000|2021-11-05 00:12:00|205733.6|205583.6|205729.1|205579.1|205734.6|205584.6|205727.4|205577.4|11
1636071130000|2021-11-05 00:12:10|205730.9|205580.9|205739.4|205589.4|205743.4|205593.4|205730.7|205580.7|16
1636071140000|2021-11-05 00:12:20|205740|205590|205725.7|205575.7|205744.5|205594.5|205723.7|205573.7|22
1636071150000|2021-11-05 00:12:30|205725.4|205575.4|205737|205587|205738.9|205588.9|205725.4|205575.4|12
1636071160000|2021-11-05 00:12:40|205734.7|205584.7|205737.8|205587.8|205737.8|205587.8|205725.7|205575.7|7
1636071170000|2021-11-05 00:12:50|205737.3|205587.3|205731.1|205581.1|205737.3|205587.3|205730.7|205580.7|6
1636071180000|2021-11-05 00:13:00|205731.3|205581.3|205728.5|205578.5|205731.7|205581.7|205727|205577|11
1636071190000|2021-11-05 00:13:10|205725.7|205575.7|205743.2|205593.2|205750.4|205600.4|205725.7|205575.7|5
1636071200000|2021-11-05 00:13:20|205743|205593|205742.5|205592.5|205746.3|205596.3|205735.8|205585.8|8
1636071210000|2021-11-05 00:13:30|205741.8|205591.8|205733.9|205583.9|205743.3|205593.3|205730.5|205580.5|11
1636071220000|2021-11-05 00:13:40|205729|205579|205737.1|205587.1|205740.8|205590.8|205726.9|205576.9|7
1636071230000|2021-11-05 00:13:50|205735.4|205585.4|205731.2|205581.2|205735.4|205585.4|205729.6|205579.6|12
1636071240000|2021-11-05 00:14:00|205737.5|205587.5|205732.2|205582.2|205739.6|205589.6|205731.3|205581.3|16
1636071250000|2021-11-05 00:14:10|205732.4|205582.4|205738.5|205588.5|205739.5|205589.5|205732.2|205582.2|18
1636071260000|2021-11-05 00:14:20|205739.1|205589.1|205739.8|205589.8|205752.4|205602.4|205737.7|205587.7|16
1636071270000|2021-11-05 00:14:30|205738.5|205588.5|205750.4|205600.4|205750.9|205600.9|205737.6|205587.6|14
1636071280000|2021-11-05 00:14:40|205754.2|205604.2|205744.4|205594.4|205754.2|205604.2|205739.6|205589.6|10
1636071290000|2021-11-05 00:14:50|205742.9|205592.9|205745.1|205595.1|205745.8|205595.8|205741.4|205591.4|9
1636071300000|2021-11-05 00:15:00|205746.4|205596.4|205747|205597|205747.3|205597.3|205743.5|205593.5|18
1636071310000|2021-11-05 00:15:10|205747.1|205597.1|205750.7|205600.7|205751.3|205601.3|205740|205590|12
1636071320000|2021-11-05 00:15:20|205747.1|205597.1|205747|205597|205747.1|205597.1|205723.6|205573.6|25
1636071330000|2021-11-05 00:15:30|205747.5|205597.5|205740.6|205590.6|205747.5|205597.5|205732.3|205582.3|20
1636071340000|2021-11-05 00:15:40|205739.3|205589.3|205735.7|205585.7|205748|205598|205734.8|205584.8|16
1636071350000|2021-11-05 00:15:50|205743.2|205593.2|205739.8|205589.8|205743.2|205593.2|205730.9|205580.9|13
1636071360000|2021-11-05 00:16:00|205744.7|205594.7|205734.5|205584.5|205747.6|205597.6|205729.5|205579.5|20
1636071370000|2021-11-05 00:16:10|205738.1|205588.1|205737|205587|205738.7|205588.7|205735.7|205585.7|14
1636071380000|2021-11-05 00:16:20|205742.5|205592.5|205735|205585|205747.8|205597.8|205723.7|205573.7|26
1636071390000|2021-11-05 00:16:30|205737.1|205587.1|205741.5|205591.5|205747.2|205597.2|205732.9|205582.9|21
1636071400000|2021-11-05 00:16:40|205742.9|205592.9|205741.2|205591.2|205742.9|205592.9|205731.3|205581.3|13
1636071410000|2021-11-05 00:16:50|205736.4|205586.4|205729.3|205579.3|205737.4|205587.4|205718|205568|26
1636071420000|2021-11-05 00:17:00|205729.4|205579.4|205733.4|205583.4|205733.4|205583.4|205725.4|205575.4|17
1636071430000|2021-11-05 00:17:10|205733.7|205583.7|205725.1|205575.1|205739.6|205589.6|205723.2|205573.2|19
1636071440000|2021-11-05 00:17:20|205725.4|205575.4|205730.7|205580.7|205730.7|205580.7|205723.9|205573.9|14
1636071450000|2021-11-05 00:17:30|205731.2|205581.2|205730|205580|205743.6|205593.6|205725.6|205575.6|26
1636071460000|2021-11-05 00:17:40|205727.3|205577.3|205729.6|205579.6|205730.3|205580.3|205726.6|205576.6|19
1636071470000|2021-11-05 00:17:50|205729.9|205579.9|205727.9|205577.9|205730.4|205580.4|205727.9|205577.9|9
1636071480000|2021-11-05 00:18:00|205728.6|205578.6|205727.6|205577.6|205728.6|205578.6|205727.6|205577.6|4
1636071490000|2021-11-05 00:18:10|205728.1|205578.1|205730.1|205580.1|205732.9|205582.9|205723.9|205573.9|12
1636071500000|2021-11-05 00:18:20|205729.8|205579.8|205730.3|205580.3|205730.3|205580.3|205727.7|205577.7|5
1636071510000|2021-11-05 00:18:30|205730.4|205580.4|205726.3|205576.3|205735.2|205585.2|205726.3|205576.3|11
1636071520000|2021-11-05 00:18:40|205726.5|205576.5|205726.8|205576.8|205729.6|205579.6|205725.3|205575.3|11
1636071530000|2021-11-05 00:18:50|205728.4|205578.4|205731.3|205581.3|205731.3|205581.3|205727.5|205577.5|4
1636071540000|2021-11-05 00:19:00|205730|205580|205730.8|205580.8|205736.9|205586.9|205730|205580|12
1636071550000|2021-11-05 00:19:10|205731.2|205581.2|205737.7|205587.7|205737.7|205587.7|205731.2|205581.2|6
1636071560000|2021-11-05 00:19:20|205735.8|205585.8|205709.6|205559.6|205735.8|205585.8|205708.8|205558.8|12
1636071570000|2021-11-05 00:19:30|205711.2|205561.2|205712|205562|205712|205562|205707.4|205557.4|19
1636071580000|2021-11-05 00:19:40|205711.2|205561.2|205709.4|205559.4|205711.2|205561.2|205709.2|205559.2|21
1636071590000|2021-11-05 00:19:50|205709.5|205559.5|205711.9|205561.9|205711.9|205561.9|205709|205559|17
1636071600000|2021-11-05 00:20:00|205709.7|205559.7|205722.9|205572.9|205724.3|205574.3|205708.9|205558.9|18
1636071610000|2021-11-05 00:20:10|205723.7|205573.7|205724.8|205574.8|205725.9|205575.9|205723.7|205573.7|20
1636071620000|2021-11-05 00:20:20|205725.9|205575.9|205725.6|205575.6|205729.1|205579.1|205724.6|205574.6|10
1636071630000|2021-11-05 00:20:30|205725.7|205575.7|205724.7|205574.7|205725.7|205575.7|205724.5|205574.5|9
1636071640000|2021-11-05 00:20:40|205735|205585|205730.3|205580.3|205735|205585|205730.3|205580.3|8
1636071650000|2021-11-05 00:20:50|205729.8|205579.8|205728.7|205578.7|205738.6|205588.6|205728.7|205578.7|7
1636071660000|2021-11-05 00:21:00|205726.1|205576.1|205747.8|205597.8|205747.8|205597.8|205726|205576|13
1636071670000|2021-11-05 00:21:10|205739.6|205589.6|205747.1|205597.1|205748.6|205598.6|205738.6|205588.6|20
1636071680000|2021-11-05 00:21:20|205747.4|205597.4|205748.9|205598.9|205748.9|205598.9|205746.2|205596.2|12
1636071690000|2021-11-05 00:21:30|205748.7|205598.7|205748.7|205598.7|205749.8|205599.8|205748.2|205598.2|26
1636071700000|2021-11-05 00:21:40|205748.4|205598.4|205744.8|205594.8|205749.6|205599.6|205744.6|205594.6|22
1636071710000|2021-11-05 00:21:50|205745.3|205595.3|205735.7|205585.7|205746|205596|205731.4|205581.4|12
1636071720000|2021-11-05 00:22:00|205738.8|205588.8|205741.8|205591.8|205743|205593|205734.9|205584.9|23
1636071730000|2021-11-05 00:22:10|205741.4|205591.4|205708.2|205558.2|205741.4|205591.4|205708.2|205558.2|20
1636071740000|2021-11-05 00:22:20|205710.4|205560.4|205712.9|205562.9|205714.8|205564.8|205710.4|205560.4|14
1636071750000|2021-11-05 00:22:30|205714.3|205564.3|205709.4|205559.4|205714.3|205564.3|205708.5|205558.5|10
1636071760000|2021-11-05 00:22:40|205710|205560|205712.9|205562.9|205712.9|205562.9|205709.8|205559.8|6
1636071770000|2021-11-05 00:22:50|205712.6|205562.6|205731.3|205581.3|205732.3|205582.3|205711.5|205561.5|13
1636071780000|2021-11-05 00:23:00|205735.8|205585.8|205732.5|205582.5|205736.1|205586.1|205732.1|205582.1|20
1636071790000|2021-11-05 00:23:10|205731.7|205581.7|205734|205584|205734.1|205584.1|205731.2|205581.2|10
1636071800000|2021-11-05 00:23:20|205734.7|205584.7|205732.9|205582.9|205734.7|205584.7|205730.7|205580.7|9
1636071810000|2021-11-05 00:23:30|205734.3|205584.3|205733.8|205583.8|205734.6|205584.6|205733.2|205583.2|12
1636071820000|2021-11-05 00:23:40|205734.6|205584.6|205734.3|205584.3|205743.7|205593.7|205732|205582|18
1636071830000|2021-11-05 00:23:50|205734.2|205584.2|205740.8|205590.8|205740.8|205590.8|205733.3|205583.3|12
1636071840000|2021-11-05 00:24:00|205735.5|205585.5|205742.8|205592.8|205743.1|205593.1|205735.5|205585.5|14
1636071850000|2021-11-05 00:24:10|205740.6|205590.6|205742.3|205592.3|205746.5|205596.5|205732.6|205582.6|19
1636071860000|2021-11-05 00:24:20|205741.3|205591.3|205735.6|205585.6|205743.6|205593.6|205735.3|205585.3|12
1636071870000|2021-11-05 00:24:30|205736.1|205586.1|205735.3|205585.3|205742.1|205592.1|205735.1|205585.1|25
1636071880000|2021-11-05 00:24:40|205733.4|205583.4|205741.2|205591.2|205743.7|205593.7|205732.9|205582.9|12
1636071890000|2021-11-05 00:24:50|205739.2|205589.2|205731.7|205581.7|205741.7|205591.7|205731.6|205581.6|18
1636071900000|2021-11-05 00:25:00|205732.1|205582.1|205742.1|205592.1|205744.1|205594.1|205731.4|205581.4|22
1636071910000|2021-11-05 00:25:10|205743.9|205593.9|205747.9|205597.9|205747.9|205597.9|205742.6|205592.6|13
1636071920000|2021-11-05 00:25:20|205748|205598|205743.8|205593.8|205748|205598|205743.8|205593.8|11
1636071930000|2021-11-05 00:25:30|205743.5|205593.5|205745.3|205595.3|205745.6|205595.6|205743.4|205593.4|15
1636071940000|2021-11-05 00:25:40|205745.7|205595.7|205745.9|205595.9|205746.1|205596.1|205743.6|205593.6|10
1636071950000|2021-11-05 00:25:50|205745.7|205595.7|205742.8|205592.8|205746.1|205596.1|205742.5|205592.5|10
1636071960000|2021-11-05 00:26:00|205743.3|205593.3|205744.5|205594.5|205744.5|205594.5|205743.1|205593.1|10
1636071970000|2021-11-05 00:26:10|205744.2|205594.2|205745.9|205595.9|205748|205598|205743.9|205593.9|12
1636071980000|2021-11-05 00:26:20|205745.8|205595.8|205777.6|205627.6|205778.9|205628.9|205745.4|205595.4|22
1636071990000|2021-11-05 00:26:30|205778.1|205628.1|205781.4|205631.4|205783.4|205633.4|205778|205628|15
1636072000000|2021-11-05 00:26:40|205782.2|205632.2|205778.6|205628.6|205782.6|205632.6|205776.6|205626.6|11
1636072010000|2021-11-05 00:26:50|205779.4|205629.4|205779.3|205629.3|205782.4|205632.4|205761.6|205611.6|14
1636072020000|2021-11-05 00:27:00|205779.8|205629.8|205773.4|205623.4|205782|205632|205773.4|205623.4|22
1636072030000|2021-11-05 00:27:10|205773.1|205623.1|205764.1|205614.1|205774.2|205624.2|205763.2|205613.2|17
1636072040000|2021-11-05 00:27:20|205764.9|205614.9|205765.1|205615.1|205765.4|205615.4|205764.4|205614.4|20
1636072050000|2021-11-05 00:27:30|205779|205629|205829.6|205679.6|205829.6|205679.6|205773.4|205623.4|19
1636072060000|2021-11-05 00:27:40|205827.6|205677.6|205826.6|205676.6|205829.9|205679.9|205817.1|205667.1|20
1636072070000|2021-11-05 00:27:50|205826.4|205676.4|205818.8|205668.8|205827.2|205677.2|205814.1|205664.1|19
1636072080000|2021-11-05 00:28:00|205818.9|205668.9|205819.4|205669.4|205819.6|205669.6|205818.6|205668.6|12
1636072090000|2021-11-05 00:28:10|205818.9|205668.9|205819.1|205669.1|205819.4|205669.4|205817.5|205667.5|9
1636072100000|2021-11-05 00:28:20|205820.6|205670.6|205829.8|205679.8|205830.5|205680.5|205820.6|205670.6|17
1636072110000|2021-11-05 00:28:30|205828.9|205678.9|205818.7|205668.7|205829.2|205679.2|205816|205666|16
1636072120000|2021-11-05 00:28:40|205819.9|205669.9|205820.1|205670.1|205820.2|205670.2|205817.8|205667.8|16
1636072130000|2021-11-05 00:28:50|205819.3|205669.3|205820.1|205670.1|205820.6|205670.6|205818.7|205668.7|10
1636072140000|2021-11-05 00:29:00|205820.3|205670.3|205818.2|205668.2|205820.4|205670.4|205815.6|205665.6|12
1636072150000|2021-11-05 00:29:10|205818.9|205668.9|205817.4|205667.4|205819.9|205669.9|205813.7|205663.7|17
1636072160000|2021-11-05 00:29:20|205818|205668|205818.4|205668.4|205827.8|205677.8|205815.1|205665.1|20
1636072170000|2021-11-05 00:29:30|205819.1|205669.1|205816.7|205666.7|205822.2|205672.2|205815.6|205665.6|15
1636072180000|2021-11-05 00:29:40|205817.1|205667.1|205818.8|205668.8|205819.5|205669.5|205817.1|205667.1|10
1636072190000|2021-11-05 00:29:50|205817.6|205667.6|205817.4|205667.4|205818.7|205668.7|205817.2|205667.2|13
1636072200000|2021-11-05 00:30:00|205809.3|205659.3|205824|205674|205828.3|205678.3|205809.3|205659.3|18
1636072210000|2021-11-05 00:30:10|205825.6|205675.6|205826.1|205676.1|205827.7|205677.7|205821.8|205671.8|15
1636072220000|2021-11-05 00:30:20|205826.8|205676.8|205823.9|205673.9|205829.9|205679.9|205823.2|205673.2|18
1636072230000|2021-11-05 00:30:30|205824.9|205674.9|205830.1|205680.1|205830.1|205680.1|205824.9|205674.9|13
1636072240000|2021-11-05 00:30:40|205823.9|205673.9|205831.5|205681.5|205831.9|205681.9|205823.9|205673.9|23
1636072250000|2021-11-05 00:30:50|205831|205681|205831.4|205681.4|205832.1|205682.1|205829.4|205679.4|20
1636072260000|2021-11-05 00:31:00|205831.9|205681.9|205832.5|205682.5|205840.9|205690.9|205820.6|205670.6|27
1636072270000|2021-11-05 00:31:10|205833|205683|205832.7|205682.7|205833.9|205683.9|205831|205681|20
1636072280000|2021-11-05 00:31:20|205832.8|205682.8|205835.4|205685.4|205835.4|205685.4|205831.8|205681.8|11
1636072290000|2021-11-05 00:31:30|205833|205683|205831.6|205681.6|205834.6|205684.6|205831|205681|15
1636072300000|2021-11-05 00:31:40|205832.1|205682.1|205831.7|205681.7|205833.3|205683.3|205831.3|205681.3|16
1636072310000|2021-11-05 00:31:50|205832.4|205682.4|205833.9|205683.9|205834.7|205684.7|205831.9|205681.9|11
1636072320000|2021-11-05 00:32:00|205834.6|205684.6|205829.2|205679.2|205834.6|205684.6|205829.2|205679.2|16
1636072330000|2021-11-05 00:32:10|205830.4|205680.4|205832.5|205682.5|205833.6|205683.6|205830.4|205680.4|11
1636072340000|2021-11-05 00:32:20|205832.3|205682.3|205832.9|205682.9|205833.7|205683.7|205829.6|205679.6|14
1636072350000|2021-11-05 00:32:30|205831.6|205681.6|205832.5|205682.5|205833.5|205683.5|205831.6|205681.6|11
1636072360000|2021-11-05 00:32:40|205832.2|205682.2|205834.4|205684.4|205834.4|205684.4|205829.5|205679.5|12
1636072370000|2021-11-05 00:32:50|205831.1|205681.1|205834|205684|205835.7|205685.7|205831.1|205681.1|8
1636072380000|2021-11-05 00:33:00|205833.6|205683.6|205833.9|205683.9|205836.1|205686.1|205830.4|205680.4|18
1636072390000|2021-11-05 00:33:10|205834.4|205684.4|205851.3|205701.3|205853|205703|205833.8|205683.8|22
1636072400000|2021-11-05 00:33:20|205851|205701|205860.9|205710.9|205861.1|205711.1|205850.6|205700.6|19
1636072410000|2021-11-05 00:33:30|205861.2|205711.2|205861.9|205711.9|205862.5|205712.5|205857.4|205707.4|13
1636072420000|2021-11-05 00:33:40|205862.3|205712.3|205860|205710|205862.3|205712.3|205857.5|205707.5|13
1636072430000|2021-11-05 00:33:50|205860.2|205710.2|205873.4|205723.4|205880.2|205730.2|205860.2|205710.2|22
1636072440000|2021-11-05 00:34:00|205874.2|205724.2|205869.7|205719.7|205874.5|205724.5|205861|205711|17
1636072450000|2021-11-05 00:34:10|205871.3|205721.3|205874.4|205724.4|205875.5|205725.5|205866.1|205716.1|14
1636072460000|2021-11-05 00:34:20|205874.7|205724.7|205874.5|205724.5|205874.7|205724.7|205874.1|205724.1|10
1636072470000|2021-11-05 00:34:30|205874.1|205724.1|205877.3|205727.3|205877.6|205727.6|205874.1|205724.1|17
1636072480000|2021-11-05 00:34:40|205879.8|205729.8|205878.5|205728.5|205880.1|205730.1|205875.3|205725.3|11
1636072490000|2021-11-05 00:34:50|205875.8|205725.8|205876.2|205726.2|205877.5|205727.5|205874.1|205724.1|16
1636072500000|2021-11-05 00:35:00|205876.1|205726.1|205877.1|205727.1|205878|205728|205872.2|205722.2|16
1636072510000|2021-11-05 00:35:10|205877|205727|205874.8|205724.8|205879.3|205729.3|205874|205724|21
1636072520000|2021-11-05 00:35:20|205859.5|205709.5|205872.2|205722.2|205873.8|205723.8|205855.6|205705.6|16
1636072530000|2021-11-05 00:35:30|205871.1|205721.1|205871|205721|205872.4|205722.4|205869.4|205719.4|17
1636072540000|2021-11-05 00:35:40|205871.7|205721.7|205873.7|205723.7|205873.7|205723.7|205870.9|205720.9|20
1636072550000|2021-11-05 00:35:50|205873.4|205723.4|205871.5|205721.5|205873.9|205723.9|205869.1|205719.1|16
1636072560000|2021-11-05 00:36:00|205871.4|205721.4|205872.9|205722.9|205873.3|205723.3|205871.4|205721.4|12
1636072570000|2021-11-05 00:36:10|205872.7|205722.7|205882.9|205732.9|205883.3|205733.3|205871.5|205721.5|17
1636072580000|2021-11-05 00:36:20|205883.3|205733.3|205880.2|205730.2|205883.6|205733.6|205879.8|205729.8|25
1636072590000|2021-11-05 00:36:30|205880.7|205730.7|205877.5|205727.5|205881|205731|205877.4|205727.4|20
1636072600000|2021-11-05 00:36:40|205878|205728|205877.5|205727.5|205878.7|205728.7|205873|205723|20
1636072610000|2021-11-05 00:36:50|205876.8|205726.8|205876.9|205726.9|205876.9|205726.9|205873.8|205723.8|17
1636072620000|2021-11-05 00:37:00|205877.1|205727.1|205864.7|205714.7|205877.1|205727.1|205864.4|205714.4|12
1636072630000|2021-11-05 00:37:10|205868.9|205718.9|205874.6|205724.6|205874.6|205724.6|205865.8|205715.8|23
1636072640000|2021-11-05 00:37:20|205874.7|205724.7|205874|205724|205874.7|205724.7|205873.3|205723.3|10
1636072650000|2021-11-05 00:37:30|205873.9|205723.9|205879.2|205729.2|205879.7|205729.7|205873.9|205723.9|8
1636072660000|2021-11-05 00:37:40|205879.3|205729.3|205875.5|205725.5|205879.3|205729.3|205874.6|205724.6|8
1636072670000|2021-11-05 00:37:50|205875.3|205725.3|205874.9|205724.9|205879.1|205729.1|205871.4|205721.4|9
1636072680000|2021-11-05 00:38:00|205875|205725|205872.1|205722.1|205875|205725|205869.9|205719.9|12
1636072690000|2021-11-05 00:38:10|205872|205722|205872|205722|205873.2|205723.2|205871.5|205721.5|11
1636072700000|2021-11-05 00:38:20|205872.3|205722.3|205862.4|205712.4|205872.3|205722.3|205862.4|205712.4|16
1636072710000|2021-11-05 00:38:30|205862.9|205712.9|205865.9|205715.9|205865.9|205715.9|205862.9|205712.9|13
1636072720000|2021-11-05 00:38:40|205865.6|205715.6|205870.2|205720.2|205872.9|205722.9|205865.6|205715.6|10
1636072730000|2021-11-05 00:38:50|205868.5|205718.5|205871.5|205721.5|205875|205725|205866.7|205716.7|16
1636072740000|2021-11-05 00:39:00|205873|205723|205869|205719|205875.1|205725.1|205860.6|205710.6|19
1636072750000|2021-11-05 00:39:10|205867.3|205717.3|205876.3|205726.3|205876.3|205726.3|205862.2|205712.2|10
1636072760000|2021-11-05 00:39:20|205876.5|205726.5|205877.7|205727.7|205877.9|205727.9|205874.5|205724.5|12
1636072770000|2021-11-05 00:39:30|205878|205728|205880.6|205730.6|205880.6|205730.6|205877.2|205727.2|4
1636072780000|2021-11-05 00:39:40|205881.1|205731.1|205877.3|205727.3|205881.1|205731.1|205877.3|205727.3|12
1636072790000|2021-11-05 00:39:50|205876.1|205726.1|205872.8|205722.8|205877.6|205727.6|205872.2|205722.2|8
1636072800000|2021-11-05 00:40:00|205873.2|205723.2|205883.2|205733.2|205883.2|205733.2|205867.7|205717.7|15
1636072810000|2021-11-05 00:40:10|205880|205730|205878.3|205728.3|205880|205730|205873.5|205723.5|12
1636072820000|2021-11-05 00:40:20|205878.5|205728.5|205880|205730|205880|205730|205878.5|205728.5|12
1636072830000|2021-11-05 00:40:30|205880.5|205730.5|205879.2|205729.2|205880.8|205730.8|205878.3|205728.3|10
1636072840000|2021-11-05 00:40:40|205880.2|205730.2|205885.4|205735.4|205885.4|205735.4|205871.4|205721.4|17
1636072850000|2021-11-05 00:40:50|205878|205728|205872.7|205722.7|205880.6|205730.6|205869.9|205719.9|14
1636072860000|2021-11-05 00:41:00|205872.6|205722.6|205876.8|205726.8|205876.8|205726.8|205869.7|205719.7|15
1636072870000|2021-11-05 00:41:10|205873.2|205723.2|205878.3|205728.3|205878.6|205728.6|205871.7|205721.7|18
1636072880000|2021-11-05 00:41:20|205877.9|205727.9|205878.3|205728.3|205878.5|205728.5|205877|205727|9
1636072890000|2021-11-05 00:41:30|205878|205728|205878.1|205728.1|205878.7|205728.7|205875.5|205725.5|12
1636072900000|2021-11-05 00:41:40|205879.3|205729.3|205879.1|205729.1|205879.6|205729.6|205878|205728|9
1636072910000|2021-11-05 00:41:50|205879.4|205729.4|205878|205728|205879.4|205729.4|205878|205728|6
1636072920000|2021-11-05 00:42:00|205879.1|205729.1|205879.9|205729.9|205879.9|205729.9|205868.2|205718.2|14
1636072930000|2021-11-05 00:42:10|205876.2|205726.2|205868.2|205718.2|205876.2|205726.2|205861.5|205711.5|17
1636072940000|2021-11-05 00:42:20|205867.2|205717.2|205867.6|205717.6|205869.6|205719.6|205867.2|205717.2|16
1636072950000|2021-11-05 00:42:30|205867.4|205717.4|205875.7|205725.7|205875.7|205725.7|205867.4|205717.4|7
1636072960000|2021-11-05 00:42:40|205873.3|205723.3|205875|205725|205878.2|205728.2|205861.3|205711.3|11
1636072970000|2021-11-05 00:42:50|205873.3|205723.3|205876.9|205726.9|205876.9|205726.9|205873.3|205723.3|5
1636072980000|2021-11-05 00:43:00|205876.6|205726.6|205869|205719|205876.6|205726.6|205857.8|205707.8|14
1636072990000|2021-11-05 00:43:10|205867.2|205717.2|205870.3|205720.3|205873.3|205723.3|205867.2|205717.2|15
1636073000000|2021-11-05 00:43:20|205870.7|205720.7|205872.9|205722.9|205874.1|205724.1|205870.7|205720.7|8
1636073010000|2021-11-05 00:43:30|205871.8|205721.8|205864.3|205714.3|205871.8|205721.8|205862.7|205712.7|12
1636073020000|2021-11-05 00:43:40|205864.4|205714.4|205873.2|205723.2|205876.3|205726.3|205864.4|205714.4|6
1636073030000|2021-11-05 00:43:50|205872.8|205722.8|205832.2|205682.2|205872.8|205722.8|205829.2|205679.2|15
1636073040000|2021-11-05 00:44:00|205832.3|205682.3|205824.7|205674.7|205833.5|205683.5|205823.6|205673.6|21
1636073050000|2021-11-05 00:44:10|205823.4|205673.4|205827.4|205677.4|205828|205678|205823.3|205673.3|9
1636073060000|2021-11-05 00:44:20|205827|205677|205823.6|205673.6|205827.4|205677.4|205819.6|205669.6|15
1636073070000|2021-11-05 00:44:30|205824.2|205674.2|205831.7|205681.7|205832.4|205682.4|205824.2|205674.2|12
1636073080000|2021-11-05 00:44:40|205825.9|205675.9|205824.8|205674.8|205828.8|205678.8|205824.8|205674.8|20
1636073090000|2021-11-05 00:44:50|205827.5|205677.5|205819.5|205669.5|205829|205679|205818.4|205668.4|24
1636073100000|2021-11-05 00:45:00|205819.2|205669.2|205814.8|205664.8|205823.4|205673.4|205812.2|205662.2|28
1636073110000|2021-11-05 00:45:10|205813.5|205663.5|205818.3|205668.3|205821.4|205671.4|205811.8|205661.8|19
1636073120000|2021-11-05 00:45:20|205819.6|205669.6|205822.3|205672.3|205822.3|205672.3|205818.6|205668.6|14
1636073130000|2021-11-05 00:45:30|205828.4|205678.4|205832.7|205682.7|205834.8|205684.8|205825.3|205675.3|24
1636073140000|2021-11-05 00:45:40|205833.2|205683.2|205830|205680|205833.2|205683.2|205829.6|205679.6|15
1636073150000|2021-11-05 00:45:50|205830.3|205680.3|205833.6|205683.6|205834|205684|205830.3|205680.3|8
1636073160000|2021-11-05 00:46:00|205825.2|205675.2|205828.2|205678.2|205829.8|205679.8|205825.2|205675.2|14
1636073170000|2021-11-05 00:46:10|205829.9|205679.9|205829.1|205679.1|205830.2|205680.2|205828.4|205678.4|15
1636073180000|2021-11-05 00:46:20|205829.7|205679.7|205833.8|205683.8|205835.9|205685.9|205827.9|205677.9|19
1636073190000|2021-11-05 00:46:30|205833.9|205683.9|205833.3|205683.3|205834.4|205684.4|205831.8|205681.8|17
1636073200000|2021-11-05 00:46:40|205833.6|205683.6|205834.2|205684.2|205834.4|205684.4|205832.6|205682.6|14
1636073210000|2021-11-05 00:46:50|205833.8|205683.8|205831.6|205681.6|205834.2|205684.2|205830.7|205680.7|17
1636073220000|2021-11-05 00:47:00|205831.4|205681.4|205826.3|205676.3|205831.6|205681.6|205825.2|205675.2|15
1636073230000|2021-11-05 00:47:10|205826.4|205676.4|205828.4|205678.4|205831.6|205681.6|205821.5|205671.5|12
1636073240000|2021-11-05 00:47:20|205830.1|205680.1|205829.7|205679.7|205831.9|205681.9|205828.5|205678.5|10
1636073250000|2021-11-05 00:47:30|205830.6|205680.6|205826.3|205676.3|205830.6|205680.6|205821.3|205671.3|15
1636073260000|2021-11-05 00:47:40|205826.6|205676.6|205825.1|205675.1|205826.6|205676.6|205824.7|205674.7|12
1636073270000|2021-11-05 00:47:50|205825.8|205675.8|205825.2|205675.2|205826.2|205676.2|205817.6|205667.6|19
1636073280000|2021-11-05 00:48:00|205824.4|205674.4|205817.2|205667.2|205824.4|205674.4|205817.2|205667.2|14
1636073290000|2021-11-05 00:48:10|205819.1|205669.1|205819.2|205669.2|205820.8|205670.8|205817.6|205667.6|17
1636073300000|2021-11-05 00:48:20|205820.4|205670.4|205822.8|205672.8|205829.4|205679.4|205819.7|205669.7|16
1636073310000|2021-11-05 00:48:30|205824.8|205674.8|205785.8|205635.8|205825.1|205675.1|205782.9|205632.9|19
1636073320000|2021-11-05 00:48:40|205787.8|205637.8|205787.9|205637.9|205790.8|205640.8|205786|205636|10
1636073330000|2021-11-05 00:48:50|205787.3|205637.3|205783.9|205633.9|205787.3|205637.3|205776.8|205626.8|16
1636073340000|2021-11-05 00:49:00|205784.3|205634.3|205790.2|205640.2|205792|205642|205784.2|205634.2|15
1636073350000|2021-11-05 00:49:10|205790.7|205640.7|205788.9|205638.9|205791.3|205641.3|205787.4|205637.4|14
1636073360000|2021-11-05 00:49:20|205788.5|205638.5|205789.9|205639.9|205789.9|205639.9|205788.3|205638.3|15
1636073370000|2021-11-05 00:49:30|205788.9|205638.9|205790.8|205640.8|205793.4|205643.4|205787.8|205637.8|11
1636073380000|2021-11-05 00:49:40|205791.6|205641.6|205792.4|205642.4|205793|205643|205791.3|205641.3|13
1636073390000|2021-11-05 00:49:50|205792.7|205642.7|205791.7|205641.7|205792.7|205642.7|205791.1|205641.1|14
1636073400000|2021-11-05 00:50:00|205791.1|205641.1|205791.2|205641.2|205795.2|205645.2|205791.1|205641.1|14
1636073410000|2021-11-05 00:50:10|205793.7|205643.7|205796.7|205646.7|205803|205653|205786.6|205636.6|23
1636073420000|2021-11-05 00:50:20|205797.4|205647.4|205794.9|205644.9|205797.8|205647.8|205794.3|205644.3|16
1636073430000|2021-11-05 00:50:30|205796|205646|205794.9|205644.9|205796.4|205646.4|205794.2|205644.2|18
1636073440000|2021-11-05 00:50:40|205795|205645|205793.3|205643.3|205797.1|205647.1|205793.3|205643.3|15
1636073450000|2021-11-05 00:50:50|205794.5|205644.5|205795.3|205645.3|205796.8|205646.8|205794.5|205644.5|9
1636073460000|2021-11-05 00:51:00|205795.4|205645.4|205798.6|205648.6|205798.6|205648.6|205793.7|205643.7|17
1636073470000|2021-11-05 00:51:10|205798.3|205648.3|205796.4|205646.4|205798.3|205648.3|205795.3|205645.3|24
1636073480000|2021-11-05 00:51:20|205795.9|205645.9|205797|205647|205798.4|205648.4|205795.4|205645.4|19
1636073490000|2021-11-05 00:51:30|205797.6|205647.6|205793.1|205643.1|205799.7|205649.7|205793.1|205643.1|22
1636073500000|2021-11-05 00:51:40|205797.5|205647.5|205793|205643|205799.8|205649.8|205792.4|205642.4|15
1636073510000|2021-11-05 00:51:50|205792.7|205642.7|205781|205631|205792.7|205642.7|205779.4|205629.4|17
1636073520000|2021-11-05 00:52:00|205781.7|205631.7|205787.2|205637.2|205789.3|205639.3|205781.7|205631.7|17
1636073530000|2021-11-05 00:52:10|205781.5|205631.5|205783|205633|205784.8|205634.8|205780.2|205630.2|18
1636073540000|2021-11-05 00:52:20|205783.4|205633.4|205780.2|205630.2|205785.8|205635.8|205779.1|205629.1|15
1636073550000|2021-11-05 00:52:30|205780.8|205630.8|205785.7|205635.7|205785.7|205635.7|205780.4|205630.4|11
1636073560000|2021-11-05 00:52:40|205788|205638|205779.7|205629.7|205788.2|205638.2|205777.8|205627.8|16
1636073570000|2021-11-05 00:52:50|205779.8|205629.8|205758.6|205608.6|205780|205630|205758.6|205608.6|19
1636073580000|2021-11-05 00:53:00|205758.4|205608.4|205763.4|205613.4|205765|205615|205757.5|205607.5|22
1636073590000|2021-11-05 00:53:10|205764.4|205614.4|205765.2|205615.2|205765.5|205615.5|205764.4|205614.4|18
1636073600000|2021-11-05 00:53:20|205765.9|205615.9|205763|205613|205766.6|205616.6|205762.3|205612.3|21
1636073610000|2021-11-05 00:53:30|205763.9|205613.9|205763.9|205613.9|205764.8|205614.8|205762.9|205612.9|17
1636073620000|2021-11-05 00:53:40|205764.1|205614.1|205766.2|205616.2|205766.2|205616.2|205763.7|205613.7|12
1636073630000|2021-11-05 00:53:50|205766.1|205616.1|205762|205612|205767.3|205617.3|205759.1|205609.1|30
1636073640000|2021-11-05 00:54:00|205763|205613|205762.6|205612.6|205763.6|205613.6|205760.8|205610.8|25
1636073650000|2021-11-05 00:54:10|205762.7|205612.7|205758.2|205608.2|205763.6|205613.6|205750.2|205600.2|20
1636073660000|2021-11-05 00:54:20|205758.4|205608.4|205754.2|205604.2|205760.4|205610.4|205754.2|205604.2|9
1636073670000|2021-11-05 00:54:30|205754.7|205604.7|205753.9|205603.9|205757.9|205607.9|205752.7|205602.7|18
1636073680000|2021-11-05 00:54:40|205754.1|205604.1|205754.5|205604.5|205755.5|205605.5|205753.9|205603.9|12
1636073690000|2021-11-05 00:54:50|205757.7|205607.7|205737.2|205587.2|205757.7|205607.7|205733.2|205583.2|23
1636073700000|2021-11-05 00:55:00|205735.2|205585.2|205736.4|205586.4|205744.3|205594.3|205729.4|205579.4|17
1636073710000|2021-11-05 00:55:10|205735.9|205585.9|205735.4|205585.4|205738.8|205588.8|205733.1|205583.1|18
1636073720000|2021-11-05 00:55:20|205735.7|205585.7|205739.1|205589.1|205740.2|205590.2|205735|205585|12
1636073730000|2021-11-05 00:55:30|205743.4|205593.4|205729.6|205579.6|205744.5|205594.5|205724.6|205574.6|7
1636073740000|2021-11-05 00:55:40|205729.1|205579.1|205738.3|205588.3|205739.3|205589.3|205729.1|205579.1|7
1636073750000|2021-11-05 00:55:50|205738.2|205588.2|205732.6|205582.6|205738.2|205588.2|205731.9|205581.9|14
1636073760000|2021-11-05 00:56:00|205734.9|205584.9|205690.8|205540.8|205737.6|205587.6|205687.6|205537.6|29
1636073770000|2021-11-05 00:56:10|205691.3|205541.3|205684.1|205534.1|205692.8|205542.8|205679.8|205529.8|36
1636073780000|2021-11-05 00:56:20|205684.6|205534.6|205684|205534|205685.4|205535.4|205682.8|205532.8|26
1636073790000|2021-11-05 00:56:30|205683.8|205533.8|205693|205543|205694.3|205544.3|205680.7|205530.7|22
1636073800000|2021-11-05 00:56:40|205693.3|205543.3|205697.6|205547.6|205700|205550|205688.3|205538.3|15
1636073810000|2021-11-05 00:56:50|205692.3|205542.3|205695.8|205545.8|205698.1|205548.1|205687|205537|16
1636073820000|2021-11-05 00:57:00|205696.8|205546.8|205694.3|205544.3|205697.4|205547.4|205694.3|205544.3|12
1636073830000|2021-11-05 00:57:10|205696.7|205546.7|205692.4|205542.4|205697.3|205547.3|205684.9|205534.9|12
1636073840000|2021-11-05 00:57:20|205694.2|205544.2|205695.4|205545.4|205695.6|205545.6|205692.9|205542.9|6
1636073850000|2021-11-05 00:57:30|205694.6|205544.6|205701|205551|205701|205551|205694.6|205544.6|13
1636073860000|2021-11-05 00:57:40|205703.6|205553.6|205696.9|205546.9|205703.6|205553.6|205696.4|205546.4|17
1636073870000|2021-11-05 00:57:50|205696.8|205546.8|205703.2|205553.2|205709.6|205559.6|205696.8|205546.8|17
1636073880000|2021-11-05 00:58:00|205705|205555|205704.2|205554.2|205714.9|205564.9|205702.8|205552.8|20
1636073890000|2021-11-05 00:58:10|205704.8|205554.8|205710.5|205560.5|205710.5|205560.5|205703.8|205553.8|20
1636073900000|2021-11-05 00:58:20|205708.7|205558.7|205703.7|205553.7|205712.4|205562.4|205703.7|205553.7|15
1636073910000|2021-11-05 00:58:30|205703|205553|205704.6|205554.6|205706|205556|205701.2|205551.2|11
1636073920000|2021-11-05 00:58:40|205704.3|205554.3|205705.3|205555.3|205710.3|205560.3|205704.3|205554.3|20
1636073930000|2021-11-05 00:58:50|205705.7|205555.7|205703.7|205553.7|205713.2|205563.2|205703.7|205553.7|15
1636073940000|2021-11-05 00:59:00|205706.1|205556.1|205705.7|205555.7|205709.6|205559.6|205697.8|205547.8|22
1636073950000|2021-11-05 00:59:10|205703.1|205553.1|205695.4|205545.4|205706.7|205556.7|205695.4|205545.4|13
1636073960000|2021-11-05 00:59:20|205695.5|205545.5|205695.4|205545.4|205698.2|205548.2|205695.2|205545.2|10
1636073970000|2021-11-05 00:59:30|205695.2|205545.2|205699.2|205549.2|205699.2|205549.2|205695.2|205545.2|10
1636073980000|2021-11-05 00:59:40|205698.5|205548.5|205699.6|205549.6|205699.6|205549.6|205697.9|205547.9|13
1636073990000|2021-11-05 00:59:50|205700.8|205550.8|205704.4|205554.4|205705.2|205555.2|205699.4|205549.4|9
1636074000000|2021-11-05 01:00:00|205705.6|205555.6|205698.5|205548.5|205706.5|205556.5|205695.4|205545.4|28
1636074010000|2021-11-05 01:00:10|205697.8|205547.8|205700.9|205550.9|205700.9|205550.9|205694.1|205544.1|14
1636074020000|2021-11-05 01:00:20|205700.3|205550.3|205697.7|205547.7|205700.3|205550.3|205696.4|205546.4|15
1636074030000|2021-11-05 01:00:30|205699.5|205549.5|205692.1|205542.1|205700.7|205550.7|205686.4|205536.4|22
1636074040000|2021-11-05 01:00:40|205692.6|205542.6|205687.9|205537.9|205692.6|205542.6|205685.6|205535.6|24
1636074050000|2021-11-05 01:00:50|205687.7|205537.7|205706.5|205556.5|205709.4|205559.4|205687.7|205537.7|13
1636074060000|2021-11-05 01:01:00|205706.9|205556.9|205706.9|205556.9|205714.4|205564.4|205703.9|205553.9|26
1636074070000|2021-11-05 01:01:10|205707.7|205557.7|205741.5|205591.5|205747.2|205597.2|205706.7|205556.7|31
1636074080000|2021-11-05 01:01:20|205741.9|205591.9|205723.7|205573.7|205744.7|205594.7|205723.7|205573.7|25
1636074090000|2021-11-05 01:01:30|205728|205578|205741.3|205591.3|205745.3|205595.3|205722|205572|18
1636074100000|2021-11-05 01:01:40|205743.2|205593.2|205740.3|205590.3|205744.2|205594.2|205733.1|205583.1|21
1636074110000|2021-11-05 01:01:50|205740.4|205590.4|205737.6|205587.6|205740.4|205590.4|205728.8|205578.8|24
1636074120000|2021-11-05 01:02:00|205739|205589|205736.2|205586.2|205758.8|205608.8|205734.5|205584.5|33
1636074130000|2021-11-05 01:02:10|205738.2|205588.2|205740.6|205590.6|205741.8|205591.8|205735.8|205585.8|23
1636074140000|2021-11-05 01:02:20|205741.3|205591.3|205739.2|205589.2|205743.8|205593.8|205738.6|205588.6|17
1636074150000|2021-11-05 01:02:30|205739.4|205589.4|205742.5|205592.5|205751|205601|205739.4|205589.4|20
1636074160000|2021-11-05 01:02:40|205743.7|205593.7|205737.4|205587.4|205747.8|205597.8|205735|205585|25
1636074170000|2021-11-05 01:02:50|205738.2|205588.2|205740.6|205590.6|205740.6|205590.6|205733.7|205583.7|19
1636074180000|2021-11-05 01:03:00|205740.9|205590.9|205745.3|205595.3|205746.2|205596.2|205740.9|205590.9|18
1636074190000|2021-11-05 01:03:10|205746.2|205596.2|205749.5|205599.5|205750.5|205600.5|205744.9|205594.9|16
1636074200000|2021-11-05 01:03:20|205749.3|205599.3|205741.3|205591.3|205751.2|205601.2|205737|205587|23
1636074210000|2021-11-05 01:03:30|205742.1|205592.1|205740.6|205590.6|205742.4|205592.4|205737.4|205587.4|19
1636074220000|2021-11-05 01:03:40|205740.4|205590.4|205753.4|205603.4|205753.4|205603.4|205740.4|205590.4|27
1636074230000|2021-11-05 01:03:50|205753.3|205603.3|205755.2|205605.2|205756.4|205606.4|205745.5|205595.5|27
1636074240000|2021-11-05 01:04:00|205754.9|205604.9|205758.5|205608.5|205758.5|205608.5|205746.7|205596.7|26
1636074250000|2021-11-05 01:04:10|205757.7|205607.7|205785.9|205635.9|205788.6|205638.6|205755.7|205605.7|22
1636074260000|2021-11-05 01:04:20|205785.4|205635.4|205796.3|205646.3|205801.2|205651.2|205781|205631|26
1636074270000|2021-11-05 01:04:30|205795.7|205645.7|205803.3|205653.3|205806.3|205656.3|205794.5|205644.5|20
1636074280000|2021-11-05 01:04:40|205801.4|205651.4|205797|205647|205802|205652|205796.8|205646.8|17
1636074290000|2021-11-05 01:04:50|205796.9|205646.9|205832.7|205682.7|205836.1|205686.1|205796.9|205646.9|23
1636074300000|2021-11-05 01:05:00|205832|205682|205824.8|205674.8|205834.2|205684.2|205823.2|205673.2|22
1636074310000|2021-11-05 01:05:10|205826.2|205676.2|205828.4|205678.4|205828.4|205678.4|205823.1|205673.1|20
1636074320000|2021-11-05 01:05:20|205828.3|205678.3|205830.8|205680.8|205830.8|205680.8|205825.6|205675.6|18
1636074330000|2021-11-05 01:05:30|205830.1|205680.1|205825.2|205675.2|205832.6|205682.6|205825.2|205675.2|16
1636074340000|2021-11-05 01:05:40|205826.6|205676.6|205827.5|205677.5|205830.9|205680.9|205825.3|205675.3|13
1636074350000|2021-11-05 01:05:50|205828.3|205678.3|205835.1|205685.1|205835.1|205685.1|205825.5|205675.5|22
1636074360000|2021-11-05 01:06:00|205835.2|205685.2|205806|205656|205836.5|205686.5|205806|205656|22
1636074370000|2021-11-05 01:06:10|205808.2|205658.2|205793.8|205643.8|205810.5|205660.5|205792.1|205642.1|25
1636074380000|2021-11-05 01:06:20|205793.2|205643.2|205792.9|205642.9|205793.3|205643.3|205787.9|205637.9|18
1636074390000|2021-11-05 01:06:30|205792.8|205642.8|205794.6|205644.6|205795.9|205645.9|205792.2|205642.2|13
1636074400000|2021-11-05 01:06:40|205794.3|205644.3|205791.3|205641.3|205794.4|205644.4|205789.9|205639.9|19
1636074410000|2021-11-05 01:06:50|205790.9|205640.9|205785.6|205635.6|205798.4|205648.4|205785.6|205635.6|32
1636074420000|2021-11-05 01:07:00|205787.2|205637.2|205792.6|205642.6|205792.6|205642.6|205786.3|205636.3|17
1636074430000|2021-11-05 01:07:10|205792.8|205642.8|205792.5|205642.5|205793.5|205643.5|205791.3|205641.3|17
1636074440000|2021-11-05 01:07:20|205791.1|205641.1|205793.3|205643.3|205794.6|205644.6|205790.7|205640.7|16
1636074450000|2021-11-05 01:07:30|205794|205644|205789.9|205639.9|205795.6|205645.6|205789.9|205639.9|13
1636074460000|2021-11-05 01:07:40|205789.4|205639.4|205790.7|205640.7|205793.2|205643.2|205786.3|205636.3|18
1636074470000|2021-11-05 01:07:50|205786.3|205636.3|205783.2|205633.2|205788.1|205638.1|205779.8|205629.8|27
1636074480000|2021-11-05 01:08:00|205782.4|205632.4|205737.3|205587.3|205783.1|205633.1|205731.3|205581.3|27
1636074490000|2021-11-05 01:08:10|205736.6|205586.6|205740.2|205590.2|205741.1|205591.1|205734.5|205584.5|20
1636074500000|2021-11-05 01:08:20|205740.6|205590.6|205752.6|205602.6|205753.6|205603.6|205740|205590|26
1636074510000|2021-11-05 01:08:30|205752.1|205602.1|205753.2|205603.2|205754.2|205604.2|205751.8|205601.8|17
1636074520000|2021-11-05 01:08:40|205751.8|205601.8|205756.2|205606.2|205760|205610|205750.8|205600.8|17
1636074530000|2021-11-05 01:08:50|205755.4|205605.4|205751|205601|205757.1|205607.1|205751|205601|16
1636074540000|2021-11-05 01:09:00|205751.1|205601.1|205753.1|205603.1|205753.6|205603.6|205749.6|205599.6|24
1636074550000|2021-11-05 01:09:10|205753|205603|205756|205606|205756.2|205606.2|205751.9|205601.9|15
1636074560000|2021-11-05 01:09:20|205755.6|205605.6|205752.1|205602.1|205756.4|205606.4|205751.7|205601.7|13
1636074570000|2021-11-05 01:09:30|205753.1|205603.1|205753.8|205603.8|205761.8|205611.8|205751.5|205601.5|21
1636074580000|2021-11-05 01:09:40|205752.2|205602.2|205749.2|205599.2|205753.5|205603.5|205749.2|205599.2|19
1636074590000|2021-11-05 01:09:50|205749.1|205599.1|205746.9|205596.9|205750.1|205600.1|205739.4|205589.4|19
1636074600000|2021-11-05 01:10:00|205746.3|205596.3|205745.9|205595.9|205753.1|205603.1|205739.5|205589.5|25
1636074610000|2021-11-05 01:10:10|205742.4|205592.4|205746.5|205596.5|205746.5|205596.5|205742.1|205592.1|21
1636074620000|2021-11-05 01:10:20|205745.8|205595.8|205752.2|205602.2|205752.2|205602.2|205745.8|205595.8|16
1636074630000|2021-11-05 01:10:30|205752.4|205602.4|205752.4|205602.4|205752.8|205602.8|205751.5|205601.5|12
1636074640000|2021-11-05 01:10:40|205753.3|205603.3|205748.9|205598.9|205753.3|205603.3|205744.4|205594.4|26
1636074650000|2021-11-05 01:10:50|205749.3|205599.3|205748.1|205598.1|205751.3|205601.3|205748.1|205598.1|6
1636074660000|2021-11-05 01:11:00|205748.8|205598.8|205752.7|205602.7|205752.7|205602.7|205748.8|205598.8|16
1636074670000|2021-11-05 01:11:10|205753.2|205603.2|205778.1|205628.1|205778.1|205628.1|205753.2|205603.2|20
1636074680000|2021-11-05 01:11:20|205775.9|205625.9|205772.9|205622.9|205779.9|205629.9|205772.6|205622.6|14
1636074690000|2021-11-05 01:11:30|205772.6|205622.6|205773.4|205623.4|205774|205624|205772.6|205622.6|10
1636074700000|2021-11-05 01:11:40|205773.6|205623.6|205773.1|205623.1|205776.8|205626.8|205773.1|205623.1|14
1636074710000|2021-11-05 01:11:50|205773.2|205623.2|205778.5|205628.5|205779.3|205629.3|205773.2|205623.2|11
1636074720000|2021-11-05 01:12:00|205778.6|205628.6|205776.4|205626.4|205780.7|205630.7|205776.4|205626.4|8
1636074730000|2021-11-05 01:12:10|205777.2|205627.2|205750.7|205600.7|205777.2|205627.2|205750.7|205600.7|11
1636074740000|2021-11-05 01:12:20|205748.8|205598.8|205743.8|205593.8|205750.1|205600.1|205738|205588|18
1636074750000|2021-11-05 01:12:30|205741|205591|205744.1|205594.1|205748.2|205598.2|205741|205591|28
1636074760000|2021-11-05 01:12:40|205745|205595|205748.2|205598.2|205749|205599|205742.2|205592.2|19
1636074770000|2021-11-05 01:12:50|205748.6|205598.6|205762.4|205612.4|205765.3|205615.3|205748.6|205598.6|25
1636074780000|2021-11-05 01:13:00|205768.7|205618.7|205766.7|205616.7|205770.4|205620.4|205765.8|205615.8|17
1636074790000|2021-11-05 01:13:10|205768.3|205618.3|205771.7|205621.7|205772.4|205622.4|205767.6|205617.6|19
1636074800000|2021-11-05 01:13:20|205771.1|205621.1|205771.5|205621.5|205772.3|205622.3|205770.5|205620.5|9
1636074810000|2021-11-05 01:13:30|205771.2|205621.2|205771.3|205621.3|205773|205623|205767.8|205617.8|18
1636074820000|2021-11-05 01:13:40|205771.8|205621.8|205771.1|205621.1|205773.5|205623.5|205766.8|205616.8|11
1636074830000|2021-11-05 01:13:50|205771|205621|205787.5|205637.5|205791.3|205641.3|205767|205617|23
1636074840000|2021-11-05 01:14:00|205786.7|205636.7|205785.4|205635.4|205789.3|205639.3|205775.5|205625.5|31
1636074850000|2021-11-05 01:14:10|205786.8|205636.8|205786.5|205636.5|205789.5|205639.5|205782.7|205632.7|21
1636074860000|2021-11-05 01:14:20|205785.2|205635.2|205778.3|205628.3|205786.7|205636.7|205766.9|205616.9|15
1636074870000|2021-11-05 01:14:30|205778.4|205628.4|205778.2|205628.2|205781.3|205631.3|205775.8|205625.8|12
1636074880000|2021-11-05 01:14:40|205779.6|205629.6|205784|205634|205786.9|205636.9|205778.3|205628.3|17
1636074890000|2021-11-05 01:14:50|205783.9|205633.9|205776.3|205626.3|205794|205644|205773.8|205623.8|22
1636074900000|2021-11-05 01:15:00|205776.7|205626.7|205776.5|205626.5|205784.8|205634.8|205775.6|205625.6|28
1636074910000|2021-11-05 01:15:10|205777|205627|205777.4|205627.4|205779.5|205629.5|205775.9|205625.9|28
1636074920000|2021-11-05 01:15:20|205792.3|205642.3|205802.1|205652.1|205802.1|205652.1|205789.7|205639.7|25
1636074930000|2021-11-05 01:15:30|205803.1|205653.1|205793.8|205643.8|205803.1|205653.1|205793.7|205643.7|18
1636074940000|2021-11-05 01:15:40|205794.6|205644.6|205793.9|205643.9|205797.1|205647.1|205792.3|205642.3|22
1636074950000|2021-11-05 01:15:50|205794.6|205644.6|205796.8|205646.8|205796.8|205646.8|205794.3|205644.3|9
1636074960000|2021-11-05 01:16:00|205797|205647|205786.9|205636.9|205797|205647|205778.9|205628.9|34
1636074970000|2021-11-05 01:16:10|205784.7|205634.7|205784|205634|205786.1|205636.1|205781.9|205631.9|22
1636074980000|2021-11-05 01:16:20|205783.6|205633.6|205786.3|205636.3|205790|205640|205783.6|205633.6|25
1636074990000|2021-11-05 01:16:30|205786.5|205636.5|205791.5|205641.5|205793.1|205643.1|205785.2|205635.2|32
1636075000000|2021-11-05 01:16:40|205789.9|205639.9|205786.7|205636.7|205791|205641|205786.3|205636.3|15
1636075010000|2021-11-05 01:16:50|205787.6|205637.6|205793.4|205643.4|205794.6|205644.6|205786.2|205636.2|21
1636075020000|2021-11-05 01:17:00|205796.2|205646.2|205804.7|205654.7|205805.4|205655.4|205793.8|205643.8|21
1636075030000|2021-11-05 01:17:10|205805|205655|205801.5|205651.5|205807|205657|205801.1|205651.1|21
1636075040000|2021-11-05 01:17:20|205799.7|205649.7|205798.3|205648.3|205800.4|205650.4|205797.8|205647.8|18
1636075050000|2021-11-05 01:17:30|205798.4|205648.4|205801.1|205651.1|205802.6|205652.6|205797.9|205647.9|23
1636075060000|2021-11-05 01:17:40|205800.8|205650.8|205796.5|205646.5|205801.6|205651.6|205796.5|205646.5|24
1636075070000|2021-11-05 01:17:50|205796|205646|205799.9|205649.9|205799.9|205649.9|205795.6|205645.6|17
1636075080000|2021-11-05 01:18:00|205800.4|205650.4|205781.4|205631.4|205800.4|205650.4|205780.6|205630.6|18
1636075090000|2021-11-05 01:18:10|205781.2|205631.2|205788.2|205638.2|205791|205641|205778.6|205628.6|23
1636075100000|2021-11-05 01:18:20|205786.8|205636.8|205786.3|205636.3|205790.2|205640.2|205781.2|205631.2|19
1636075110000|2021-11-05 01:18:30|205786.6|205636.6|205784.9|205634.9|205788.2|205638.2|205782|205632|18
1636075120000|2021-11-05 01:18:40|205785.3|205635.3|205791.6|205641.6|205792|205642|205781.2|205631.2|20
1636075130000|2021-11-05 01:18:50|205788.4|205638.4|205788.1|205638.1|205788.4|205638.4|205785.3|205635.3|12
1636075140000|2021-11-05 01:19:00|205788.2|205638.2|205792.6|205642.6|205792.6|205642.6|205788.2|205638.2|22
1636075150000|2021-11-05 01:19:10|205792.4|205642.4|205798.9|205648.9|205799.2|205649.2|205792.3|205642.3|20
1636075160000|2021-11-05 01:19:20|205799.2|205649.2|205800.2|205650.2|205800.6|205650.6|205797.3|205647.3|10
1636075170000|2021-11-05 01:19:30|205799.9|205649.9|205799.9|205649.9|205799.9|205649.9|205799.1|205649.1|5
1636075180000|2021-11-05 01:19:40|205800.8|205650.8|205798.2|205648.2|205801.7|205651.7|205797.9|205647.9|10
1636075190000|2021-11-05 01:19:50|205798.9|205648.9|205799.8|205649.8|205800.9|205650.9|205798.5|205648.5|8
1636075200000|2021-11-05 01:20:00|205800.1|205650.1|205800.5|205650.5|205802|205652|205797.2|205647.2|18
1636075210000|2021-11-05 01:20:10|205802.2|205652.2|205811.3|205661.3|205812.5|205662.5|205802.2|205652.2|23
1636075220000|2021-11-05 01:20:20|205811.4|205661.4|205809.8|205659.8|205813.9|205663.9|205809.8|205659.8|15
1636075230000|2021-11-05 01:20:30|205812.7|205662.7|205812.9|205662.9|205813.4|205663.4|205809.8|205659.8|23
1636075240000|2021-11-05 01:20:40|205812.8|205662.8|205831.9|205681.9|205833.6|205683.6|205810.3|205660.3|30
1636075250000|2021-11-05 01:20:50|205832.8|205682.8|205830.8|205680.8|205833.9|205683.9|205827.7|205677.7|17
1636075260000|2021-11-05 01:21:00|205830.6|205680.6|205832.1|205682.1|205833.2|205683.2|205830.1|205680.1|11
1636075270000|2021-11-05 01:21:10|205831.9|205681.9|205833.2|205683.2|205842.1|205692.1|205830.9|205680.9|23
1636075280000|2021-11-05 01:21:20|205832.6|205682.6|205827|205677|205836.5|205686.5|205827|205677|20
1636075290000|2021-11-05 01:21:30|205826.1|205676.1|205843.2|205693.2|205843.9|205693.9|205825.8|205675.8|21
1636075300000|2021-11-05 01:21:40|205844.2|205694.2|205854.6|205704.6|205854.6|205704.6|205842.4|205692.4|21
1636075310000|2021-11-05 01:21:50|205853.5|205703.5|205853.6|205703.6|205858.1|205708.1|205851.8|205701.8|20
1636075320000|2021-11-05 01:22:00|205853.4|205703.4|205854.5|205704.5|205854.5|205704.5|205852|205702|16
1636075330000|2021-11-05 01:22:10|205838.5|205688.5|205838.7|205688.7|205841.1|205691.1|205835.5|205685.5|18
1636075340000|2021-11-05 01:22:20|205839.5|205689.5|205835.7|205685.7|205839.9|205689.9|205825.3|205675.3|23
1636075350000|2021-11-05 01:22:30|205841.3|205691.3|205829.3|205679.3|205841.3|205691.3|205818.9|205668.9|33
1636075360000|2021-11-05 01:22:40|205830|205680|205843.4|205693.4|205843.5|205693.5|205828.2|205678.2|21
1636075370000|2021-11-05 01:22:50|205843.2|205693.2|205839|205689|205844.6|205694.6|205835.2|205685.2|17
1636075380000|2021-11-05 01:23:00|205841.6|205691.6|205840.8|205690.8|205841.9|205691.9|205839|205689|16
1636075390000|2021-11-05 01:23:10|205840.4|205690.4|205841.9|205691.9|205842.1|205692.1|205840.2|205690.2|10
1636075400000|2021-11-05 01:23:20|205843.5|205693.5|205844.4|205694.4|205844.8|205694.8|205842.3|205692.3|21
1636075410000|2021-11-05 01:23:30|205844.5|205694.5|205845.5|205695.5|205845.7|205695.7|205843.6|205693.6|16
1636075420000|2021-11-05 01:23:40|205845.6|205695.6|205856|205706|205858.4|205708.4|205845.6|205695.6|20
1636075430000|2021-11-05 01:23:50|205855.8|205705.8|205838.4|205688.4|205855.9|205705.9|205835.2|205685.2|23
1636075440000|2021-11-05 01:24:00|205838.1|205688.1|205839.2|205689.2|205840.3|205690.3|205837.6|205687.6|22
1636075450000|2021-11-05 01:24:10|205839.9|205689.9|205834.4|205684.4|205839.9|205689.9|205831.7|205681.7|16
1636075460000|2021-11-05 01:24:20|205834.1|205684.1|205834.2|205684.2|205838.4|205688.4|205833.7|205683.7|19
1636075470000|2021-11-05 01:24:30|205834.8|205684.8|205824.8|205674.8|205835|205685|205820.8|205670.8|21
1636075480000|2021-11-05 01:24:40|205825|205675|205827.4|205677.4|205829|205679|205822.5|205672.5|16
1636075490000|2021-11-05 01:24:50|205827.8|205677.8|205827.6|205677.6|205830.3|205680.3|205823.8|205673.8|20
1636075500000|2021-11-05 01:25:00|205827|205677|205831.5|205681.5|205832.6|205682.6|205825.3|205675.3|25
1636075510000|2021-11-05 01:25:10|205832.1|205682.1|205824.1|205674.1|205834.4|205684.4|205823.4|205673.4|24
1636075520000|2021-11-05 01:25:20|205824.9|205674.9|205830.8|205680.8|205831.1|205681.1|205821.8|205671.8|23
1636075530000|2021-11-05 01:25:30|205835|205685|205840.4|205690.4|205842.9|205692.9|205833|205683|19
1636075540000|2021-11-05 01:25:40|205844.4|205694.4|205836|205686|205844.4|205694.4|205833.2|205683.2|17
1636075550000|2021-11-05 01:25:50|205835.5|205685.5|205858.6|205708.6|205862.9|205712.9|205835.5|205685.5|24
1636075560000|2021-11-05 01:26:00|205858|205708|205859.6|205709.6|205862.5|205712.5|205856.9|205706.9|31
1636075570000|2021-11-05 01:26:10|205859.2|205709.2|205859.4|205709.4|205860.5|205710.5|205857.2|205707.2|23
1636075580000|2021-11-05 01:26:20|205857.5|205707.5|205852.8|205702.8|205858.6|205708.6|205852.6|205702.6|15
1636075590000|2021-11-05 01:26:30|205852.5|205702.5|205853.6|205703.6|205858.5|205708.5|205852.3|205702.3|24
1636075600000|2021-11-05 01:26:40|205857|205707|205847.9|205697.9|205857|205707|205847.5|205697.5|22
1636075610000|2021-11-05 01:26:50|205849.4|205699.4|205856.4|205706.4|205856.4|205706.4|205849.4|205699.4|18
1636075620000|2021-11-05 01:27:00|205849.6|205699.6|205851.4|205701.4|205854.4|205704.4|205848.7|205698.7|25
1636075630000|2021-11-05 01:27:10|205851.7|205701.7|205855.4|205705.4|205856.6|205706.6|205851.2|205701.2|18
1636075640000|2021-11-05 01:27:20|205856.2|205706.2|205851.7|205701.7|205857.8|205707.8|205849.3|205699.3|26
1636075650000|2021-11-05 01:27:30|205850.4|205700.4|205853.1|205703.1|205854.6|205704.6|205848.2|205698.2|19
1636075660000|2021-11-05 01:27:40|205853.4|205703.4|205856.2|205706.2|205856.4|205706.4|205849.4|205699.4|18
1636075670000|2021-11-05 01:27:50|205855.8|205705.8|205861.2|205711.2|205873.4|205723.4|205853.5|205703.5|24
1636075680000|2021-11-05 01:28:00|205861.6|205711.6|205876|205726|205876|205726|205861.2|205711.2|23
1636075690000|2021-11-05 01:28:10|205875.7|205725.7|205874.4|205724.4|205875.7|205725.7|205873.7|205723.7|21
1636075700000|2021-11-05 01:28:20|205874.2|205724.2|205873.6|205723.6|205874.2|205724.2|205873.1|205723.1|12
1636075710000|2021-11-05 01:28:30|205873.7|205723.7|205868.5|205718.5|205874.9|205724.9|205868.4|205718.4|20
1636075720000|2021-11-05 01:28:40|205868.8|205718.8|205870.7|205720.7|205871.6|205721.6|205868.5|205718.5|21
1636075730000|2021-11-05 01:28:50|205870|205720|205868.8|205718.8|205872.3|205722.3|205867.7|205717.7|19
1636075740000|2021-11-05 01:29:00|205868.4|205718.4|205874.3|205724.3|205874.3|205724.3|205868.1|205718.1|18
1636075750000|2021-11-05 01:29:10|205875.1|205725.1|205873|205723|205876.2|205726.2|205873|205723|20
1636075760000|2021-11-05 01:29:20|205873.1|205723.1|205872.1|205722.1|205873.4|205723.4|205871.6|205721.6|13
1636075770000|2021-11-05 01:29:30|205872.2|205722.2|205870.5|205720.5|205873.4|205723.4|205870.4|205720.4|11
1636075780000|2021-11-05 01:29:40|205870.1|205720.1|205865.5|205715.5|205870.9|205720.9|205862|205712|18
1636075790000|2021-11-05 01:29:50|205865.1|205715.1|205866|205716|205870.9|205720.9|205856.1|205706.1|27
1636075800000|2021-11-05 01:30:00|205860.3|205710.3|205871.1|205721.1|205876.4|205726.4|205859.6|205709.6|29
1636075810000|2021-11-05 01:30:10|205878.4|205728.4|205874|205724|205878.4|205728.4|205872.1|205722.1|27
1636075820000|2021-11-05 01:30:20|205873.8|205723.8|205872.9|205722.9|205874|205724|205870.3|205720.3|25
1636075830000|2021-11-05 01:30:30|205872.4|205722.4|205872.4|205722.4|205874.4|205724.4|205871.9|205721.9|18
1636075840000|2021-11-05 01:30:40|205869.3|205719.3|205865|205715|205869.5|205719.5|205864.4|205714.4|19
1636075850000|2021-11-05 01:30:50|205869.9|205719.9|205868.6|205718.6|205870.7|205720.7|205868|205718|22
1636075860000|2021-11-05 01:31:00|205868.2|205718.2|205879.2|205729.2|205879.2|205729.2|205864.5|205714.5|21
1636075870000|2021-11-05 01:31:10|205879.3|205729.3|205877|205727|205880.7|205730.7|205877|205727|19
1636075880000|2021-11-05 01:31:20|205877.2|205727.2|205875.7|205725.7|205877.2|205727.2|205875|205725|11
1636075890000|2021-11-05 01:31:30|205875.5|205725.5|205871.8|205721.8|205875.8|205725.8|205871.8|205721.8|13
1636075900000|2021-11-05 01:31:40|205874.1|205724.1|205871.3|205721.3|205874.3|205724.3|205871.3|205721.3|20
1636075910000|2021-11-05 01:31:50|205871.6|205721.6|205865.9|205715.9|205873.9|205723.9|205863.7|205713.7|25
1636075920000|2021-11-05 01:32:00|205866|205716|205868.2|205718.2|205874.5|205724.5|205862.9|205712.9|26
1636075930000|2021-11-05 01:32:10|205868|205718|205864.5|205714.5|205868|205718|205860.5|205710.5|34
1636075940000|2021-11-05 01:32:20|205866.6|205716.6|205865.8|205715.8|205869.7|205719.7|205864.3|205714.3|23
1636075950000|2021-11-05 01:32:30|205863.9|205713.9|205864.9|205714.9|205868.8|205718.8|205859.7|205709.7|20
1636075960000|2021-11-05 01:32:40|205865|205715|205863.8|205713.8|205869.8|205719.8|205863.7|205713.7|18
1636075970000|2021-11-05 01:32:50|205863.9|205713.9|205868.9|205718.9|205868.9|205718.9|205863.9|205713.9|20
1636075980000|2021-11-05 01:33:00|205869.7|205719.7|205872.7|205722.7|205872.9|205722.9|205869.6|205719.6|14
1636075990000|2021-11-05 01:33:10|205874.2|205724.2|205869.1|205719.1|205874.5|205724.5|205864.5|205714.5|24
1636076000000|2021-11-05 01:33:20|205869.3|205719.3|205865.1|205715.1|205871.8|205721.8|205864.3|205714.3|20
1636076010000|2021-11-05 01:33:30|205865|205715|205867.2|205717.2|205868.8|205718.8|205861.9|205711.9|19
1636076020000|2021-11-05 01:33:40|205868.4|205718.4|205865.4|205715.4|205870.5|205720.5|205864.6|205714.6|17
1636076030000|2021-11-05 01:33:50|205867.8|205717.8|205866.2|205716.2|205869.6|205719.6|205865.1|205715.1|15
1636076040000|2021-11-05 01:34:00|205866.6|205716.6|205867.4|205717.4|205870|205720|205855.2|205705.2|30
1636076050000|2021-11-05 01:34:10|205863.6|205713.6|205869.6|205719.6|205869.7|205719.7|205860.6|205710.6|17
1636076060000|2021-11-05 01:34:20|205867.7|205717.7|205869.3|205719.3|205877.2|205727.2|205854.2|205704.2|26
1636076070000|2021-11-05 01:34:30|205871.5|205721.5|205871.2|205721.2|205875.9|205725.9|205858.7|205708.7|26
1636076080000|2021-11-05 01:34:40|205881.2|205731.2|205873|205723|205881.2|205731.2|205867|205717|24
1636076090000|2021-11-05 01:34:50|205871.8|205721.8|205871.4|205721.4|205873.6|205723.6|205870.1|205720.1|14
1636076100000|2021-11-05 01:35:00|205871.3|205721.3|205856.9|205706.9|205871.3|205721.3|205856.8|205706.8|20
1636076110000|2021-11-05 01:35:10|205853.1|205703.1|205858.1|205708.1|205858.1|205708.1|205848.9|205698.9|13
1636076120000|2021-11-05 01:35:20|205857.8|205707.8|205837.5|205687.5|205858|205708|205835.5|205685.5|17
1636076130000|2021-11-05 01:35:30|205837.6|205687.6|205833.1|205683.1|205837.6|205687.6|205823.1|205673.1|22
1636076140000|2021-11-05 01:35:40|205833.4|205683.4|205835.5|205685.5|205836.3|205686.3|205829.5|205679.5|22
1636076150000|2021-11-05 01:35:50|205835.4|205685.4|205835.1|205685.1|205837.6|205687.6|205835.1|205685.1|20
1636076160000|2021-11-05 01:36:00|205835.2|205685.2|205839.3|205689.3|205839.3|205689.3|205835.2|205685.2|17
1636076170000|2021-11-05 01:36:10|205838.5|205688.5|205834.6|205684.6|205839.2|205689.2|205830.3|205680.3|21
1636076180000|2021-11-05 01:36:20|205836.9|205686.9|205850.9|205700.9|205850.9|205700.9|205834.8|205684.8|21
1636076190000|2021-11-05 01:36:30|205851.1|205701.1|205849.7|205699.7|205851.1|205701.1|205847.2|205697.2|19
1636076200000|2021-11-05 01:36:40|205849.2|205699.2|205850.1|205700.1|205850.1|205700.1|205846.1|205696.1|17
1636076210000|2021-11-05 01:36:50|205850.2|205700.2|205852.8|205702.8|205853.2|205703.2|205849.7|205699.7|21
1636076220000|2021-11-05 01:37:00|205852.9|205702.9|205843.9|205693.9|205852.9|205702.9|205838.8|205688.8|24
1636076230000|2021-11-05 01:37:10|205844|205694|205851.1|205701.1|205851.5|205701.5|205843.7|205693.7|22
1636076240000|2021-11-05 01:37:20|205851|205701|205851.1|205701.1|205852.5|205702.5|205847.4|205697.4|22
1636076250000|2021-11-05 01:37:30|205849.6|205699.6|205867.5|205717.5|205873.6|205723.6|205849.4|205699.4|28
1636076260000|2021-11-05 01:37:40|205866|205716|205872.3|205722.3|205872.4|205722.4|205866|205716|28
1636076270000|2021-11-05 01:37:50|205871.5|205721.5|205871.8|205721.8|205871.8|205721.8|205869.7|205719.7|16
1636076280000|2021-11-05 01:38:00|205864.6|205714.6|205867.5|205717.5|205869.2|205719.2|205860.1|205710.1|27
1636076290000|2021-11-05 01:38:10|205868.3|205718.3|205868|205718|205869.6|205719.6|205867|205717|15
1636076300000|2021-11-05 01:38:20|205867|205717|205870.7|205720.7|205872.2|205722.2|205867|205717|13
1636076310000|2021-11-05 01:38:30|205870.5|205720.5|205871.6|205721.6|205873.2|205723.2|205862.6|205712.6|28
1636076320000|2021-11-05 01:38:40|205869.2|205719.2|205871.3|205721.3|205872.3|205722.3|205869.2|205719.2|20
1636076330000|2021-11-05 01:38:50|205871|205721|205871.8|205721.8|205871.8|205721.8|205867.2|205717.2|24
1636076340000|2021-11-05 01:39:00|205871.9|205721.9|205872|205722|205874.5|205724.5|205869.8|205719.8|27
1636076350000|2021-11-05 01:39:10|205872.1|205722.1|205876.6|205726.6|205877.6|205727.6|205871.8|205721.8|22
1636076360000|2021-11-05 01:39:20|205877.1|205727.1|205875.9|205725.9|205877.1|205727.1|205874.6|205724.6|15
1636076370000|2021-11-05 01:39:30|205872.3|205722.3|205873.1|205723.1|205873.5|205723.5|205871.9|205721.9|13
1636076380000|2021-11-05 01:39:40|205872.9|205722.9|205874.3|205724.3|205875.7|205725.7|205872.6|205722.6|9
1636076390000|2021-11-05 01:39:50|205874.2|205724.2|205876.5|205726.5|205876.5|205726.5|205873.1|205723.1|12
1636076400000|2021-11-05 01:40:00|205875.9|205725.9|205874.9|205724.9|205877.7|205727.7|205874.2|205724.2|14
1636076410000|2021-11-05 01:40:10|205874.8|205724.8|205874.8|205724.8|205875.1|205725.1|205874.1|205724.1|6
1636076420000|2021-11-05 01:40:20|205875.4|205725.4|205873.6|205723.6|205877.2|205727.2|205873.5|205723.5|16
1636076430000|2021-11-05 01:40:30|205873.8|205723.8|205875.6|205725.6|205877.6|205727.6|205872.4|205722.4|21
1636076440000|2021-11-05 01:40:40|205876.9|205726.9|205873.5|205723.5|205876.9|205726.9|205872.4|205722.4|12
1636076450000|2021-11-05 01:40:50|205873.7|205723.7|205874.8|205724.8|205877|205727|205873.3|205723.3|22
1636076460000|2021-11-05 01:41:00|205875|205725|205872.9|205722.9|205875|205725|205872.4|205722.4|16
1636076470000|2021-11-05 01:41:10|205873|205723|205874.4|205724.4|205874.6|205724.6|205872.7|205722.7|7
1636076480000|2021-11-05 01:41:20|205874.6|205724.6|205881.4|205731.4|205882.7|205732.7|205873.2|205723.2|20
1636076490000|2021-11-05 01:41:30|205881.5|205731.5|205879.5|205729.5|205881.9|205731.9|205878.7|205728.7|17
1636076500000|2021-11-05 01:41:40|205879.1|205729.1|205882.6|205732.6|205884.6|205734.6|205878.1|205728.1|20
1636076510000|2021-11-05 01:41:50|205878.6|205728.6|205881.2|205731.2|205884.5|205734.5|205878.3|205728.3|17
1636076520000|2021-11-05 01:42:00|205880.9|205730.9|205873.1|205723.1|205881.4|205731.4|205873.1|205723.1|16
1636076530000|2021-11-05 01:42:10|205872.9|205722.9|205875.4|205725.4|205880.8|205730.8|205872.7|205722.7|21
1636076540000|2021-11-05 01:42:20|205874.3|205724.3|205874.1|205724.1|205880.1|205730.1|205873.4|205723.4|22
1636076550000|2021-11-05 01:42:30|205874.2|205724.2|205886.1|205736.1|205887.4|205737.4|205874.1|205724.1|16
1636076560000|2021-11-05 01:42:40|205885.5|205735.5|205887.2|205737.2|205896.3|205746.3|205876.7|205726.7|16
1636076570000|2021-11-05 01:42:50|205890.1|205740.1|205890.6|205740.6|205891.9|205741.9|205888.5|205738.5|14
1636076580000|2021-11-05 01:43:00|205883.3|205733.3|205880.3|205730.3|205883.9|205733.9|205880.3|205730.3|20
1636076590000|2021-11-05 01:43:10|205880.2|205730.2|205877.9|205727.9|205881.6|205731.6|205877.9|205727.9|13
1636076600000|2021-11-05 01:43:20|205878.3|205728.3|205881|205731|205883.3|205733.3|205878.3|205728.3|13
1636076610000|2021-11-05 01:43:30|205874|205724|205880|205730|205885.9|205735.9|205874|205724|20
1636076620000|2021-11-05 01:43:40|205883|205733|205874.5|205724.5|205883|205733|205874.5|205724.5|16
1636076630000|2021-11-05 01:43:50|205874.6|205724.6|205865.3|205715.3|205875.1|205725.1|205865.3|205715.3|21
1636076640000|2021-11-05 01:44:00|205866.8|205716.8|205866.7|205716.7|205876.1|205726.1|205860.6|205710.6|24
1636076650000|2021-11-05 01:44:10|205865.8|205715.8|205861.3|205711.3|205865.8|205715.8|205861.2|205711.2|18
1636076660000|2021-11-05 01:44:20|205860.8|205710.8|205862.2|205712.2|205863.6|205713.6|205859.9|205709.9|16
1636076670000|2021-11-05 01:44:30|205862.3|205712.3|205876.5|205726.5|205880.5|205730.5|205862.3|205712.3|21
1636076680000|2021-11-05 01:44:40|205877.5|205727.5|205878.2|205728.2|205879.3|205729.3|205876.3|205726.3|23
1636076690000|2021-11-05 01:44:50|205876.8|205726.8|205877.5|205727.5|205878|205728|205876.7|205726.7|6
1636076700000|2021-11-05 01:45:00|205873.7|205723.7|205870.8|205720.8|205878.6|205728.6|205868.6|205718.6|21
1636076710000|2021-11-05 01:45:10|205872.7|205722.7|205875.6|205725.6|205877.9|205727.9|205872.7|205722.7|27
1636076720000|2021-11-05 01:45:20|205874.1|205724.1|205874.1|205724.1|205878.9|205728.9|205872.5|205722.5|18
1636076730000|2021-11-05 01:45:30|205875.2|205725.2|205877.3|205727.3|205878.8|205728.8|205872.3|205722.3|24
1636076740000|2021-11-05 01:45:40|205877.5|205727.5|205881.2|205731.2|205883.8|205733.8|205872.5|205722.5|17
1636076750000|2021-11-05 01:45:50|205882.5|205732.5|205859.5|205709.5|205882.8|205732.8|205858.5|205708.5|22
1636076760000|2021-11-05 01:46:00|205859.4|205709.4|205873|205723|205880.4|205730.4|205848.1|205698.1|23
1636076770000|2021-11-05 01:46:10|205871.2|205721.2|205864.2|205714.2|205871.7|205721.7|205859.7|205709.7|28
1636076780000|2021-11-05 01:46:20|205864|205714|205857.4|205707.4|205868.3|205718.3|205847.6|205697.6|22
1636076790000|2021-11-05 01:46:30|205861.2|205711.2|205859.9|205709.9|205862.5|205712.5|205858.8|205708.8|15
1636076800000|2021-11-05 01:46:40|205860.8|205710.8|205856.5|205706.5|205861.9|205711.9|205849.2|205699.2|28
1636076810000|2021-11-05 01:46:50|205855.9|205705.9|205856.1|205706.1|205857.5|205707.5|205853.3|205703.3|29
1636076820000|2021-11-05 01:47:00|205856.4|205706.4|205851.2|205701.2|205856.7|205706.7|205851.2|205701.2|24
1636076830000|2021-11-05 01:47:10|205851.4|205701.4|205854|205704|205856|205706|205851.4|205701.4|29
1636076840000|2021-11-05 01:47:20|205855.5|205705.5|205838.6|205688.6|205861.7|205711.7|205838.6|205688.6|25
1636076850000|2021-11-05 01:47:30|205839.9|205689.9|205840.4|205690.4|205843.2|205693.2|205839.5|205689.5|16
1636076860000|2021-11-05 01:47:40|205840.7|205690.7|205842|205692|205842.5|205692.5|205840.2|205690.2|18
1636076870000|2021-11-05 01:47:50|205842.6|205692.6|205877.8|205727.8|205880.2|205730.2|205839.7|205689.7|27
1636076880000|2021-11-05 01:48:00|205877.6|205727.6|205875.2|205725.2|205877.8|205727.8|205875.2|205725.2|19
1636076890000|2021-11-05 01:48:10|205875.4|205725.4|205875.8|205725.8|205876.9|205726.9|205873.8|205723.8|18
1636076900000|2021-11-05 01:48:20|205875.9|205725.9|205873|205723|205876.6|205726.6|205872.6|205722.6|16
1636076910000|2021-11-05 01:48:30|205873.8|205723.8|205882.3|205732.3|205882.3|205732.3|205873.8|205723.8|16
1636076920000|2021-11-05 01:48:40|205881.1|205731.1|205879.2|205729.2|205881.2|205731.2|205876|205726|13
1636076930000|2021-11-05 01:48:50|205879.4|205729.4|205881.1|205731.1|205881.2|205731.2|205879.3|205729.3|11
1636076940000|2021-11-05 01:49:00|205876.2|205726.2|205878.7|205728.7|205879.7|205729.7|205875.7|205725.7|12
1636076950000|2021-11-05 01:49:10|205877.6|205727.6|205880|205730|205880.5|205730.5|205877.6|205727.6|14
1636076960000|2021-11-05 01:49:20|205880.2|205730.2|205879.2|205729.2|205881.3|205731.3|205879.2|205729.2|10
1636076970000|2021-11-05 01:49:30|205880|205730|205875.1|205725.1|205880.1|205730.1|205874.5|205724.5|14
1636076980000|2021-11-05 01:49:40|205875.6|205725.6|205878.1|205728.1|205879.5|205729.5|205870.7|205720.7|26
1636076990000|2021-11-05 01:49:50|205877.2|205727.2|205880.1|205730.1|205883|205733|205875.6|205725.6|20
1636077000000|2021-11-05 01:50:00|205880.7|205730.7|205876.4|205726.4|205881.1|205731.1|205876.4|205726.4|25
1636077010000|2021-11-05 01:50:10|205877.3|205727.3|205877.7|205727.7|205883|205733|205872.9|205722.9|26
1636077020000|2021-11-05 01:50:20|205877.8|205727.8|205872.1|205722.1|205878|205728|205870|205720|22
1636077030000|2021-11-05 01:50:30|205872.2|205722.2|205874.5|205724.5|205880.7|205730.7|205866.5|205716.5|21
1636077040000|2021-11-05 01:50:40|205875.9|205725.9|205880.2|205730.2|205884.4|205734.4|205874.1|205724.1|22
1636077050000|2021-11-05 01:50:50|205880.1|205730.1|205878.9|205728.9|205883.1|205733.1|205878.9|205728.9|15
1636077060000|2021-11-05 01:51:00|205879|205729|205877.7|205727.7|205883.2|205733.2|205875.7|205725.7|17
1636077070000|2021-11-05 01:51:10|205877|205727|205877.4|205727.4|205880.3|205730.3|205876|205726|12
1636077080000|2021-11-05 01:51:20|205877.5|205727.5|205871.6|205721.6|205877.8|205727.8|205871.6|205721.6|10
1636077090000|2021-11-05 01:51:30|205872|205722|205873.5|205723.5|205874.9|205724.9|205872|205722|21
1636077100000|2021-11-05 01:51:40|205874.1|205724.1|205876|205726|205877.6|205727.6|205872.6|205722.6|23
1636077110000|2021-11-05 01:51:50|205876.3|205726.3|205875.3|205725.3|205876.8|205726.8|205872.2|205722.2|15
1636077120000|2021-11-05 01:52:00|205875|205725|205876.4|205726.4|205879.1|205729.1|205874.3|205724.3|20
1636077130000|2021-11-05 01:52:10|205876.5|205726.5|205871.8|205721.8|205878.9|205728.9|205871.8|205721.8|20
1636077140000|2021-11-05 01:52:20|205872.3|205722.3|205878.7|205728.7|205881.4|205731.4|205870.1|205720.1|26
1636077150000|2021-11-05 01:52:30|205877.3|205727.3|205881.7|205731.7|205881.7|205731.7|205875.7|205725.7|21
1636077160000|2021-11-05 01:52:40|205881.8|205731.8|205906.8|205756.8|205914.4|205764.4|205881.3|205731.3|20
1636077170000|2021-11-05 01:52:50|205908|205758|205905.7|205755.7|205909.8|205759.8|205901.8|205751.8|17
1636077180000|2021-11-05 01:53:00|205904.3|205754.3|205909.8|205759.8|205909.8|205759.8|205902|205752|19
1636077190000|2021-11-05 01:53:10|205918.4|205768.4|205911.2|205761.2|205918.4|205768.4|205910.8|205760.8|16
1636077200000|2021-11-05 01:53:20|205911.5|205761.5|205918.8|205768.8|205918.9|205768.9|205908.3|205758.3|23
1636077210000|2021-11-05 01:53:30|205917.8|205767.8|205914.6|205764.6|205917.8|205767.8|205911.6|205761.6|23
1636077220000|2021-11-05 01:53:40|205912.1|205762.1|205909.7|205759.7|205912.1|205762.1|205905.5|205755.5|24
1636077230000|2021-11-05 01:53:50|205910.8|205760.8|205910.5|205760.5|205910.8|205760.8|205909.3|205759.3|17
1636077240000|2021-11-05 01:54:00|205910.9|205760.9|205916.5|205766.5|205916.6|205766.6|205910.9|205760.9|15
1636077250000|2021-11-05 01:54:10|205916.7|205766.7|205925|205775|205925|205775|205915.4|205765.4|11
1636077260000|2021-11-05 01:54:20|205925.5|205775.5|205927.6|205777.6|205930.5|205780.5|205923.5|205773.5|16
1636077270000|2021-11-05 01:54:30|205932.2|205782.2|205927.8|205777.8|205932.3|205782.3|205926|205776|24
1636077280000|2021-11-05 01:54:40|205928.6|205778.6|205927.4|205777.4|205929.7|205779.7|205925.3|205775.3|20
1636077290000|2021-11-05 01:54:50|205927.2|205777.2|205925.1|205775.1|205930|205780|205925.1|205775.1|14
1636077300000|2021-11-05 01:55:00|205925.4|205775.4|205924.6|205774.6|205925.4|205775.4|205922.4|205772.4|16
1636077310000|2021-11-05 01:55:10|205924.7|205774.7|205923.9|205773.9|205925.1|205775.1|205921.7|205771.7|16
1636077320000|2021-11-05 01:55:20|205924.6|205774.6|205934|205784|205934|205784|205924.6|205774.6|12
1636077330000|2021-11-05 01:55:30|205932.9|205782.9|205926.4|205776.4|205933.2|205783.2|205925.7|205775.7|16
1636077340000|2021-11-05 01:55:40|205926.2|205776.2|205928.8|205778.8|205928.8|205778.8|205926.2|205776.2|13
1636077350000|2021-11-05 01:55:50|205929.1|205779.1|205932.3|205782.3|205937.6|205787.6|205925.7|205775.7|17
1636077360000|2021-11-05 01:56:00|205931.7|205781.7|205928.1|205778.1|205933.7|205783.7|205928.1|205778.1|23
1636077370000|2021-11-05 01:56:10|205927.4|205777.4|205925.7|205775.7|205935.2|205785.2|205925.7|205775.7|10
1636077380000|2021-11-05 01:56:20|205926.2|205776.2|205925|205775|205929|205779|205922.8|205772.8|15
1636077390000|2021-11-05 01:56:30|205925.6|205775.6|205929.5|205779.5|205932.3|205782.3|205925.6|205775.6|15
1636077400000|2021-11-05 01:56:40|205926.2|205776.2|205924.1|205774.1|205927|205777|205924.1|205774.1|18
1636077410000|2021-11-05 01:56:50|205923.7|205773.7|205933.7|205783.7|205937.6|205787.6|205923.7|205773.7|22
1636077420000|2021-11-05 01:57:00|205939.8|205789.8|205937|205787|205940.5|205790.5|205935.9|205785.9|24
1636077430000|2021-11-05 01:57:10|205937.5|205787.5|205935.7|205785.7|205937.9|205787.9|205935.7|205785.7|14
1636077440000|2021-11-05 01:57:20|205936.1|205786.1|205933.5|205783.5|205936.5|205786.5|205933.4|205783.4|13
1636077450000|2021-11-05 01:57:30|205936.1|205786.1|205934.7|205784.7|205936.1|205786.1|205933.9|205783.9|12
1636077460000|2021-11-05 01:57:40|205934.5|205784.5|205943.5|205793.5|205953.9|205803.9|205934.2|205784.2|23
1636077470000|2021-11-05 01:57:50|205943.6|205793.6|205944.3|205794.3|205956|205806|205939.8|205789.8|22
1636077480000|2021-11-05 01:58:00|205945.1|205795.1|205947.8|205797.8|205951.3|205801.3|205944.4|205794.4|11
1636077490000|2021-11-05 01:58:10|205947.9|205797.9|205951.4|205801.4|205951.4|205801.4|205946.6|205796.6|16
1636077500000|2021-11-05 01:58:20|205951.1|205801.1|205922|205772|205954.5|205804.5|205920.4|205770.4|18
1636077510000|2021-11-05 01:58:30|205921.1|205771.1|205923.7|205773.7|205926.6|205776.6|205921.1|205771.1|25
1636077520000|2021-11-05 01:58:40|205924.1|205774.1|205925.3|205775.3|205925.4|205775.4|205921.5|205771.5|24
1636077530000|2021-11-05 01:58:50|205925.1|205775.1|205923.3|205773.3|205925.3|205775.3|205923.3|205773.3|7
1636077540000|2021-11-05 01:59:00|205918.9|205768.9|205923|205773|205924.6|205774.6|205918.9|205768.9|24
1636077550000|2021-11-05 01:59:10|205922.2|205772.2|205924.3|205774.3|205924.3|205774.3|205919.3|205769.3|13
1636077560000|2021-11-05 01:59:20|205923.5|205773.5|205925.7|205775.7|205925.7|205775.7|205918.4|205768.4|13
1636077570000|2021-11-05 01:59:30|205921.1|205771.1|205915.7|205765.7|205922.4|205772.4|205915.7|205765.7|20
1636077580000|2021-11-05 01:59:40|205916.2|205766.2|205928|205778|205928.6|205778.6|205915.3|205765.3|14
1636077590000|2021-11-05 01:59:50|205922.1|205772.1|205923.5|205773.5|205923.6|205773.6|205916.5|205766.5|18
1636077600000|2021-11-05 02:00:00|205922.3|205772.3|205943.7|205793.7|205947.1|205797.1|205921.6|205771.6|29
1636077610000|2021-11-05 02:00:10|205942.4|205792.4|205952.5|205802.5|205952.5|205802.5|205942.3|205792.3|18
1636077620000|2021-11-05 02:00:20|205951.4|205801.4|205944|205794|205951.4|205801.4|205944|205794|20
1636077630000|2021-11-05 02:00:30|205943.1|205793.1|205949|205799|205949.5|205799.5|205942|205792|16
1636077640000|2021-11-05 02:00:40|205948.5|205798.5|205935.8|205785.8|205949|205799|205929.2|205779.2|19
1636077650000|2021-11-05 02:00:50|205932.7|205782.7|205933.4|205783.4|205933.6|205783.6|205931.1|205781.1|9
1636077660000|2021-11-05 02:01:00|205932.3|205782.3|205927.6|205777.6|205932.3|205782.3|205922.9|205772.9|13
1636077670000|2021-11-05 02:01:10|205926.7|205776.7|205926.9|205776.9|205927.9|205777.9|205926.7|205776.7|8
1636077680000|2021-11-05 02:01:20|205926.4|205776.4|205927.5|205777.5|205928.2|205778.2|205923.3|205773.3|13
1636077690000|2021-11-05 02:01:30|205927.2|205777.2|205928.4|205778.4|205928.4|205778.4|205915.8|205765.8|15
1636077700000|2021-11-05 02:01:40|205930.8|205780.8|205925.4|205775.4|205935|205785|205924.1|205774.1|14
1636077710000|2021-11-05 02:01:50|205926.9|205776.9|205926.2|205776.2|205926.9|205776.9|205925.1|205775.1|8
1636077720000|2021-11-05 02:02:00|205926|205776|205924.7|205774.7|205926.2|205776.2|205924.1|205774.1|6
1636077730000|2021-11-05 02:02:10|205926.9|205776.9|205932.2|205782.2|205932.2|205782.2|205925.7|205775.7|12
1636077740000|2021-11-05 02:02:20|205932.4|205782.4|205931.6|205781.6|205932.6|205782.6|205931.4|205781.4|13
1636077750000|2021-11-05 02:02:30|205930.4|205780.4|205929.1|205779.1|205930.4|205780.4|205926.1|205776.1|9
1636077760000|2021-11-05 02:02:40|205928.2|205778.2|205925.1|205775.1|205928.5|205778.5|205925|205775|13
1636077770000|2021-11-05 02:02:50|205925.6|205775.6|205926.7|205776.7|205942.1|205792.1|205925.2|205775.2|22
1636077780000|2021-11-05 02:03:00|205923.9|205773.9|205926.5|205776.5|205926.9|205776.9|205923.9|205773.9|14
1636077790000|2021-11-05 02:03:10|205926.8|205776.8|205942|205792|205945.9|205795.9|205926.5|205776.5|21
1636077800000|2021-11-05 02:03:20|205942.6|205792.6|205939.8|205789.8|205943.1|205793.1|205939.8|205789.8|15
1636077810000|2021-11-05 02:03:30|205940.4|205790.4|205930.6|205780.6|205940.4|205790.4|205928.4|205778.4|18
1636077820000|2021-11-05 02:03:40|205930.2|205780.2|205940.1|205790.1|205940.5|205790.5|205930|205780|23
1636077830000|2021-11-05 02:03:50|205940|205790|205940|205790|205941|205791|205939|205789|16
1636077840000|2021-11-05 02:04:00|205940.1|205790.1|205935.7|205785.7|205940.1|205790.1|205935.3|205785.3|19
1636077850000|2021-11-05 02:04:10|205936|205786|205939.6|205789.6|205944.1|205794.1|205934.7|205784.7|23
1636077860000|2021-11-05 02:04:20|205952.8|205802.8|205943.8|205793.8|205956.6|205806.6|205939.5|205789.5|23
1636077870000|2021-11-05 02:04:30|205943.6|205793.6|205939|205789|205943.6|205793.6|205938.5|205788.5|11
1636077880000|2021-11-05 02:04:40|205938.5|205788.5|205938.1|205788.1|205938.9|205788.9|205938|205788|5
1636077890000|2021-11-05 02:04:50|205937.9|205787.9|205941.3|205791.3|205943.2|205793.2|205937.9|205787.9|9
1636077900000|2021-11-05 02:05:00|205941.2|205791.2|205940.8|205790.8|205942.2|205792.2|205940.6|205790.6|9
1636077910000|2021-11-05 02:05:10|205940.5|205790.5|205941.2|205791.2|205942.6|205792.6|205939.8|205789.8|6
1636077920000|2021-11-05 02:05:20|205937.2|205787.2|205937.3|205787.3|205937.8|205787.8|205937.1|205787.1|6
1636077930000|2021-11-05 02:05:30|205937.7|205787.7|205939.5|205789.5|205939.5|205789.5|205936.4|205786.4|10
1636077940000|2021-11-05 02:05:40|205939.3|205789.3|205925.5|205775.5|205941.2|205791.2|205920.7|205770.7|25
1636077950000|2021-11-05 02:05:50|205925.4|205775.4|205926.1|205776.1|205927.4|205777.4|205924.8|205774.8|17
1636077960000|2021-11-05 02:06:00|205926.2|205776.2|205918.1|205768.1|205926.2|205776.2|205917.8|205767.8|17
1636077970000|2021-11-05 02:06:10|205917.7|205767.7|205916.5|205766.5|205920.8|205770.8|205915.9|205765.9|18
1636077980000|2021-11-05 02:06:20|205916|205766|205921.1|205771.1|205926.1|205776.1|205914.9|205764.9|20
1636077990000|2021-11-05 02:06:30|205919.6|205769.6|205920|205770|205921.5|205771.5|205916.5|205766.5|16
1636078000000|2021-11-05 02:06:40|205919.6|205769.6|205928.8|205778.8|205928.8|205778.8|205918.3|205768.3|16
1636078010000|2021-11-05 02:06:50|205925.9|205775.9|205927.7|205777.7|205928.1|205778.1|205925.9|205775.9|12
1636078020000|2021-11-05 02:07:00|205926.9|205776.9|205927.1|205777.1|205927.4|205777.4|205925.8|205775.8|12
1636078030000|2021-11-05 02:07:10|205926.9|205776.9|205925.3|205775.3|205927.6|205777.6|205925.3|205775.3|12
1636078040000|2021-11-05 02:07:20|205926|205776|205924.5|205774.5|205928.4|205778.4|205921.1|205771.1|13
1636078050000|2021-11-05 02:07:30|205924.9|205774.9|205919.8|205769.8|205925.8|205775.8|205917.5|205767.5|18
1636078060000|2021-11-05 02:07:40|205916.8|205766.8|205924|205774|205924.9|205774.9|205916.7|205766.7|17
1636078070000|2021-11-05 02:07:50|205924.3|205774.3|205925.6|205775.6|205925.6|205775.6|205924.3|205774.3|14
1636078080000|2021-11-05 02:08:00|205925.4|205775.4|205925.3|205775.3|205927.1|205777.1|205924.8|205774.8|10
1636078090000|2021-11-05 02:08:10|205924.9|205774.9|205923|205773|205925.1|205775.1|205923|205773|9
1636078100000|2021-11-05 02:08:20|205922.9|205772.9|205923.4|205773.4|205923.9|205773.9|205922.9|205772.9|4
1636078110000|2021-11-05 02:08:30|205921|205771|205917.3|205767.3|205921|205771|205917.1|205767.1|16
1636078120000|2021-11-05 02:08:40|205917.4|205767.4|205906.1|205756.1|205920|205770|205906.1|205756.1|9
1636078130000|2021-11-05 02:08:50|205908.6|205758.6|205921.5|205771.5|205921.5|205771.5|205906.4|205756.4|21
1636078140000|2021-11-05 02:09:00|205921.3|205771.3|205918.3|205768.3|205921.8|205771.8|205916.3|205766.3|19
1636078150000|2021-11-05 02:09:10|205918.4|205768.4|205913.1|205763.1|205919.3|205769.3|205913.1|205763.1|16
1636078160000|2021-11-05 02:09:20|205913.9|205763.9|205916.3|205766.3|205916.3|205766.3|205913.9|205763.9|11
1636078170000|2021-11-05 02:09:30|205916.7|205766.7|205915.2|205765.2|205917.3|205767.3|205915.2|205765.2|12
1636078180000|2021-11-05 02:09:40|205915.3|205765.3|205917.6|205767.6|205917.6|205767.6|205914.9|205764.9|15
1636078190000|2021-11-05 02:09:50|205917.5|205767.5|205924.2|205774.2|205927.6|205777.6|205916.2|205766.2|23
1636078200000|2021-11-05 02:10:00|205923.8|205773.8|205929.2|205779.2|205931|205781|205923.8|205773.8|22
1636078210000|2021-11-05 02:10:10|205928.6|205778.6|205931.2|205781.2|205931.2|205781.2|205928.6|205778.6|18
1636078220000|2021-11-05 02:10:20|205931.1|205781.1|205926.6|205776.6|205931.1|205781.1|205925|205775|13
1636078230000|2021-11-05 02:10:30|205926.4|205776.4|205923.9|205773.9|205927.3|205777.3|205923.4|205773.4|18
1636078240000|2021-11-05 02:10:40|205924|205774|205929.8|205779.8|205929.8|205779.8|205923.9|205773.9|14
1636078250000|2021-11-05 02:10:50|205931|205781|205930.1|205780.1|205931.6|205781.6|205926.9|205776.9|18
1636078260000|2021-11-05 02:11:00|205930|205780|205930.4|205780.4|205931.6|205781.6|205927.9|205777.9|10
1636078270000|2021-11-05 02:11:10|205930.5|205780.5|205931.8|205781.8|205932.4|205782.4|205929.5|205779.5|8
1636078280000|2021-11-05 02:11:20|205931.3|205781.3|205928.5|205778.5|205931.3|205781.3|205922.7|205772.7|16
1636078290000|2021-11-05 02:11:30|205927.6|205777.6|205923.7|205773.7|205929|205779|205922.8|205772.8|21
1636078300000|2021-11-05 02:11:40|205923.1|205773.1|205921.3|205771.3|205924.3|205774.3|205920.5|205770.5|12
1636078310000|2021-11-05 02:11:50|205920.2|205770.2|205922.7|205772.7|205922.7|205772.7|205919.5|205769.5|7
1636078320000|2021-11-05 02:12:00|205922.1|205772.1|205920|205770|205922.5|205772.5|205917.8|205767.8|15
1636078330000|2021-11-05 02:12:10|205919.6|205769.6|205917.6|205767.6|205919.6|205769.6|205917.6|205767.6|7
1636078340000|2021-11-05 02:12:20|205916.6|205766.6|205916|205766|205916.8|205766.8|205914.5|205764.5|21
1636078350000|2021-11-05 02:12:30|205916.5|205766.5|205918.8|205768.8|205922.1|205772.1|205915|205765|16
1636078360000|2021-11-05 02:12:40|205919.6|205769.6|205912.1|205762.1|205922|205772|205912.1|205762.1|19
1636078370000|2021-11-05 02:12:50|205914.5|205764.5|205917.7|205767.7|205918.3|205768.3|205914.5|205764.5|13
1636078380000|2021-11-05 02:13:00|205918.1|205768.1|205924.4|205774.4|205924.8|205774.8|205917.6|205767.6|17
1636078390000|2021-11-05 02:13:10|205924.8|205774.8|205924.3|205774.3|205925.8|205775.8|205923.5|205773.5|18
1636078400000|2021-11-05 02:13:20|205923.5|205773.5|205924.2|205774.2|205925.5|205775.5|205923.2|205773.2|10
1636078410000|2021-11-05 02:13:30|205923.9|205773.9|205924|205774|205926.5|205776.5|205921.6|205771.6|15
1636078420000|2021-11-05 02:13:40|205922.4|205772.4|205926.1|205776.1|205930.1|205780.1|205922.4|205772.4|19
1636078430000|2021-11-05 02:13:50|205924.7|205774.7|205927.4|205777.4|205929.1|205779.1|205924.7|205774.7|17
1636078440000|2021-11-05 02:14:00|205927.2|205777.2|205928.9|205778.9|205931.6|205781.6|205926.7|205776.7|16
1636078450000|2021-11-05 02:14:10|205929|205779|205926.8|205776.8|205929|205779|205926|205776|20
1636078460000|2021-11-05 02:14:20|205926.9|205776.9|205932.2|205782.2|205932.4|205782.4|205925.5|205775.5|18
1636078470000|2021-11-05 02:14:30|205932.3|205782.3|205932.1|205782.1|205933.6|205783.6|205928.8|205778.8|20
1636078480000|2021-11-05 02:14:40|205931.7|205781.7|205926.7|205776.7|205932|205782|205926.6|205776.6|7
1636078490000|2021-11-05 02:14:50|205927.7|205777.7|205927.2|205777.2|205929|205779|205926.6|205776.6|11
1636078500000|2021-11-05 02:15:00|205927.9|205777.9|205931.5|205781.5|205933.6|205783.6|205927.5|205777.5|20
1636078510000|2021-11-05 02:15:10|205932.4|205782.4|205932|205782|205935.1|205785.1|205930.3|205780.3|13
1636078520000|2021-11-05 02:15:20|205932.9|205782.9|205932.4|205782.4|205934.1|205784.1|205929.8|205779.8|11
1636078530000|2021-11-05 02:15:30|205933.1|205783.1|205944.6|205794.6|205946.5|205796.5|205929.8|205779.8|24
1636078540000|2021-11-05 02:15:40|205944.2|205794.2|205929.3|205779.3|205944.2|205794.2|205924.7|205774.7|21
1636078550000|2021-11-05 02:15:50|205928.4|205778.4|205923.7|205773.7|205930.9|205780.9|205923.7|205773.7|7
1636078560000|2021-11-05 02:16:00|205925.2|205775.2|205933.9|205783.9|205947.3|205797.3|205925.2|205775.2|22
1636078570000|2021-11-05 02:16:10|205935.8|205785.8|205935.1|205785.1|205938.2|205788.2|205931.4|205781.4|26
1636078580000|2021-11-05 02:16:20|205936|205786|205935.1|205785.1|205936.3|205786.3|205934|205784|13
1636078590000|2021-11-05 02:16:30|205934.9|205784.9|205932.1|205782.1|205935.5|205785.5|205930.3|205780.3|15
1636078600000|2021-11-05 02:16:40|205931|205781|205928.2|205778.2|205931|205781|205928.2|205778.2|4
1636078610000|2021-11-05 02:16:50|205924.9|205774.9|205942.6|205792.6|205942.6|205792.6|205924.9|205774.9|17
1636078620000|2021-11-05 02:17:00|205942|205792|205942.1|205792.1|205944.3|205794.3|205937.9|205787.9|17
1636078630000|2021-11-05 02:17:10|205939.7|205789.7|205928.9|205778.9|205939.9|205789.9|205928.5|205778.5|20
1636078640000|2021-11-05 02:17:20|205928.7|205778.7|205948.4|205798.4|205950.6|205800.6|205928.7|205778.7|19
1636078650000|2021-11-05 02:17:30|205948.9|205798.9|205943.1|205793.1|205949.4|205799.4|205942.9|205792.9|21
1636078660000|2021-11-05 02:17:40|205942.9|205792.9|205945.4|205795.4|205947.2|205797.2|205942.9|205792.9|11
1636078670000|2021-11-05 02:17:50|205944.2|205794.2|205939.4|205789.4|205944.2|205794.2|205939.4|205789.4|16
1636078680000|2021-11-05 02:18:00|205939.6|205789.6|205945.6|205795.6|205946.7|205796.7|205939.6|205789.6|15
1636078690000|2021-11-05 02:18:10|205944.3|205794.3|205950|205800|205959.7|205809.7|205940.9|205790.9|20
1636078700000|2021-11-05 02:18:20|205951.3|205801.3|205956.9|205806.9|205963.6|205813.6|205950.2|205800.2|28
1636078710000|2021-11-05 02:18:30|205956.3|205806.3|205947.2|205797.2|205963.9|205813.9|205945.5|205795.5|20
1636078720000|2021-11-05 02:18:40|205946.8|205796.8|205961.8|205811.8|205964.8|205814.8|205946.8|205796.8|19
1636078730000|2021-11-05 02:18:50|205960.3|205810.3|205956.8|205806.8|205965.2|205815.2|205956.8|205806.8|24
1636078740000|2021-11-05 02:19:00|205956.2|205806.2|205947.2|205797.2|205959.8|205809.8|205947.2|205797.2|16
1636078750000|2021-11-05 02:19:10|205947.1|205797.1|205950.2|205800.2|205952.7|205802.7|205947.1|205797.1|14
1636078760000|2021-11-05 02:19:20|205950.9|205800.9|205942|205792|205954.3|205804.3|205942|205792|13
1636078770000|2021-11-05 02:19:30|205942.2|205792.2|205945.3|205795.3|205947.9|205797.9|205942.2|205792.2|16
1636078780000|2021-11-05 02:19:40|205944.9|205794.9|205947.9|205797.9|205948.9|205798.9|205944.5|205794.5|8
1636078790000|2021-11-05 02:19:50|205948.3|205798.3|205942.4|205792.4|205949.6|205799.6|205942.4|205792.4|11
1636078800000|2021-11-05 02:20:00|205944.2|205794.2|205947.2|205797.2|205952.9|205802.9|205944.2|205794.2|13
1636078810000|2021-11-05 02:20:10|205947.9|205797.9|205955.3|205805.3|205957.7|205807.7|205946.1|205796.1|13
1636078820000|2021-11-05 02:20:20|205955.8|205805.8|205943.2|205793.2|205955.8|205805.8|205943.2|205793.2|11
1636078830000|2021-11-05 02:20:30|205944.3|205794.3|205953.6|205803.6|205953.6|205803.6|205943.6|205793.6|15
1636078840000|2021-11-05 02:20:40|205953.1|205803.1|205949.8|205799.8|205953.1|205803.1|205949.8|205799.8|16
1636078850000|2021-11-05 02:20:50|205950.9|205800.9|205945.2|205795.2|205950.9|205800.9|205944.5|205794.5|11
1636078860000|2021-11-05 02:21:00|205946.2|205796.2|205951.7|205801.7|205952.9|205802.9|205944.1|205794.1|13
1636078870000|2021-11-05 02:21:10|205951.1|205801.1|205949.2|205799.2|205956.2|205806.2|205948|205798|17
1636078880000|2021-11-05 02:21:20|205948.8|205798.8|205947.8|205797.8|205951|205801|205943.1|205793.1|13
1636078890000|2021-11-05 02:21:30|205946.5|205796.5|205945.2|205795.2|205946.5|205796.5|205945.2|205795.2|6
1636078900000|2021-11-05 02:21:40|205955.5|205805.5|205951.9|205801.9|205961.3|205811.3|205939.6|205789.6|14
1636078910000|2021-11-05 02:21:50|205952.9|205802.9|205969.7|205819.7|205969.7|205819.7|205945.7|205795.7|18
1636078920000|2021-11-05 02:22:00|205966.1|205816.1|205961.8|205811.8|205966.1|205816.1|205953.2|205803.2|25
1636078930000|2021-11-05 02:22:10|205963.1|205813.1|205960.8|205810.8|205963.1|205813.1|205956.8|205806.8|11
1636078940000|2021-11-05 02:22:20|205961|205811|205949.2|205799.2|205961|205811|205943.1|205793.1|19
1636078950000|2021-11-05 02:22:30|205947.4|205797.4|205946.7|205796.7|205950.7|205800.7|205946.1|205796.1|17
1636078960000|2021-11-05 02:22:40|205946.8|205796.8|205946.6|205796.6|205947.8|205797.8|205945.6|205795.6|8
1636078970000|2021-11-05 02:22:50|205946.3|205796.3|205937.4|205787.4|205946.3|205796.3|205936.9|205786.9|7
1636078980000|2021-11-05 02:23:00|205939.2|205789.2|205943.5|205793.5|205943.5|205793.5|205938.5|205788.5|14
1636078990000|2021-11-05 02:23:10|205934.9|205784.9|205927|205777|205943|205793|205921.2|205771.2|20
1636079000000|2021-11-05 02:23:20|205926.8|205776.8|205929.6|205779.6|205939.6|205789.6|205926.6|205776.6|13
1636079010000|2021-11-05 02:23:30|205929.5|205779.5|205932.3|205782.3|205934.6|205784.6|205928.9|205778.9|12
1636079020000|2021-11-05 02:23:40|205932|205782|205920.1|205770.1|205932|205782|205920.1|205770.1|16
1636079030000|2021-11-05 02:23:50|205920.2|205770.2|205926|205776|205928.1|205778.1|205920.2|205770.2|20
1636079040000|2021-11-05 02:24:00|205926.2|205776.2|205921.7|205771.7|205926.2|205776.2|205921.7|205771.7|10
1636079050000|2021-11-05 02:24:10|205923.1|205773.1|205920.2|205770.2|205923.2|205773.2|205918|205768|13
1636079060000|2021-11-05 02:24:20|205920.4|205770.4|205923.3|205773.3|205924|205774|205920.4|205770.4|7
1636079070000|2021-11-05 02:24:30|205922.3|205772.3|205920.1|205770.1|205926.6|205776.6|205917.2|205767.2|7
1636079080000|2021-11-05 02:24:40|205921.2|205771.2|205924.1|205774.1|205924.1|205774.1|205917.8|205767.8|12
1636079090000|2021-11-05 02:24:50|205924.2|205774.2|205923.1|205773.1|205926.9|205776.9|205919.8|205769.8|18
1636079100000|2021-11-05 02:25:00|205925.4|205775.4|205920.9|205770.9|205928|205778|205920.6|205770.6|20
1636079110000|2021-11-05 02:25:10|205924.9|205774.9|205920.3|205770.3|205924.9|205774.9|205919.5|205769.5|24
1636079120000|2021-11-05 02:25:20|205920.2|205770.2|205917.7|205767.7|205924.9|205774.9|205917.7|205767.7|10
1636079130000|2021-11-05 02:25:30|205917.9|205767.9|205918.4|205768.4|205923.4|205773.4|205915.5|205765.5|18
1636079140000|2021-11-05 02:25:40|205919.1|205769.1|205926.5|205776.5|205928.1|205778.1|205917.1|205767.1|17
1636079150000|2021-11-05 02:25:50|205926.2|205776.2|205919|205769|205926.2|205776.2|205917.2|205767.2|11
1636079160000|2021-11-05 02:26:00|205918.7|205768.7|205926.9|205776.9|205926.9|205776.9|205918.6|205768.6|8
1636079170000|2021-11-05 02:26:10|205927|205777|205929.8|205779.8|205929.8|205779.8|205926.1|205776.1|7
1636079180000|2021-11-05 02:26:20|205931.2|205781.2|205926.8|205776.8|205931.2|205781.2|205923.8|205773.8|13
1636079190000|2021-11-05 02:26:30|205926.7|205776.7|205926.2|205776.2|205927.5|205777.5|205916.4|205766.4|13
1636079200000|2021-11-05 02:26:40|205927.2|205777.2|205925.9|205775.9|205927.2|205777.2|205925.5|205775.5|9
1636079210000|2021-11-05 02:26:50|205925.1|205775.1|205922.6|205772.6|205925.1|205775.1|205920.9|205770.9|7
1636079220000|2021-11-05 02:27:00|205922.1|205772.1|205925|205775|205925.8|205775.8|205922.1|205772.1|13
1636079230000|2021-11-05 02:27:10|205924.6|205774.6|205923.8|205773.8|205924.7|205774.7|205916.9|205766.9|10
1636079240000|2021-11-05 02:27:20|205922|205772|205925.5|205775.5|205926.4|205776.4|205913.6|205763.6|16
1636079250000|2021-11-05 02:27:30|205926|205776|205926.2|205776.2|205929.1|205779.1|205925.5|205775.5|11
1636079260000|2021-11-05 02:27:40|205926.5|205776.5|205927.4|205777.4|205931.4|205781.4|205924.7|205774.7|16
1636079270000|2021-11-05 02:27:50|205922.9|205772.9|205926.4|205776.4|205928|205778|205922.9|205772.9|16
1636079280000|2021-11-05 02:28:00|205926.9|205776.9|205926.2|205776.2|205926.9|205776.9|205925.8|205775.8|12
1636079290000|2021-11-05 02:28:10|205926.1|205776.1|205924.3|205774.3|205929.2|205779.2|205922.1|205772.1|9
1636079300000|2021-11-05 02:28:20|205924.5|205774.5|205923.6|205773.6|205925.6|205775.6|205923.6|205773.6|7
1636079310000|2021-11-05 02:28:30|205924.7|205774.7|205924.3|205774.3|205929.1|205779.1|205920.1|205770.1|11
1636079320000|2021-11-05 02:28:40|205928.7|205778.7|205931.7|205781.7|205932.1|205782.1|205928.7|205778.7|12
1636079330000|2021-11-05 02:28:50|205930.6|205780.6|205925.2|205775.2|205930.9|205780.9|205924.7|205774.7|15
1636079340000|2021-11-05 02:29:00|205925.8|205775.8|205923.9|205773.9|205925.8|205775.8|205922.2|205772.2|14
1636079350000|2021-11-05 02:29:10|205924|205774|205924.5|205774.5|205925.5|205775.5|205922.9|205772.9|14
1636079360000|2021-11-05 02:29:20|205925|205775|205923.5|205773.5|205925|205775|205920.6|205770.6|13
1636079370000|2021-11-05 02:29:30|205923.1|205773.1|205924.4|205774.4|205924.5|205774.5|205922.7|205772.7|15
1636079380000|2021-11-05 02:29:40|205923.7|205773.7|205921.2|205771.2|205925.9|205775.9|205919.9|205769.9|8
1636079390000|2021-11-05 02:29:50|205919.5|205769.5|205921.4|205771.4|205924.7|205774.7|205919.5|205769.5|14
1636079400000|2021-11-05 02:30:00|205920.9|205770.9|205924.9|205774.9|205926.1|205776.1|205916.2|205766.2|22
1636079410000|2021-11-05 02:30:10|205927.2|205777.2|205919.5|205769.5|205927.7|205777.7|205919.5|205769.5|19
1636079420000|2021-11-05 02:30:20|205920.2|205770.2|205927|205777|205927.8|205777.8|205919.7|205769.7|16
1636079430000|2021-11-05 02:30:30|205927.7|205777.7|205922|205772|205928.1|205778.1|205922|205772|12
1636079440000|2021-11-05 02:30:40|205921.5|205771.5|205925|205775|205925.6|205775.6|205921.5|205771.5|13
1636079450000|2021-11-05 02:30:50|205922.1|205772.1|205925.5|205775.5|205925.5|205775.5|205922|205772|9
1636079460000|2021-11-05 02:31:00|205924.6|205774.6|205920.8|205770.8|205924.8|205774.8|205920.7|205770.7|20
1636079470000|2021-11-05 02:31:10|205922|205772|205924.8|205774.8|205924.8|205774.8|205921.2|205771.2|15
1636079480000|2021-11-05 02:31:20|205924.6|205774.6|205923.6|205773.6|205924.8|205774.8|205922.8|205772.8|8
1636079490000|2021-11-05 02:31:30|205924.6|205774.6|205927|205777|205927.4|205777.4|205923.9|205773.9|14
1636079500000|2021-11-05 02:31:40|205925.2|205775.2|205924.2|205774.2|205927.3|205777.3|205922.6|205772.6|12
1636079510000|2021-11-05 02:31:50|205923.8|205773.8|205924.4|205774.4|205925.1|205775.1|205923.8|205773.8|4
1636079520000|2021-11-05 02:32:00|205951.1|205801.1|205952|205802|205955.4|205805.4|205946.3|205796.3|25
1636079530000|2021-11-05 02:32:10|205951.3|205801.3|205926.5|205776.5|205951.7|205801.7|205925.4|205775.4|26
1636079540000|2021-11-05 02:32:20|205927|205777|205927.7|205777.7|205929.2|205779.2|205926.3|205776.3|14
1636079550000|2021-11-05 02:32:30|205927.6|205777.6|205924.4|205774.4|205927.6|205777.6|205922.4|205772.4|10
1636079560000|2021-11-05 02:32:40|205923.9|205773.9|205928.9|205778.9|205929.3|205779.3|205923.1|205773.1|6
1636079570000|2021-11-05 02:32:50|205919.6|205769.6|205925.6|205775.6|205925.6|205775.6|205919.6|205769.6|11
1636079580000|2021-11-05 02:33:00|205925.3|205775.3|205925.2|205775.2|205927.5|205777.5|205924.5|205774.5|18
1636079590000|2021-11-05 02:33:10|205925.7|205775.7|205922.8|205772.8|205926|205776|205922|205772|13
1636079600000|2021-11-05 02:33:20|205922.2|205772.2|205926.9|205776.9|205926.9|205776.9|205921.9|205771.9|8
1636079610000|2021-11-05 02:33:30|205928.7|205778.7|205924.7|205774.7|205929.1|205779.1|205922|205772|15
1636079620000|2021-11-05 02:33:40|205923.7|205773.7|205923.1|205773.1|205924.4|205774.4|205923|205773|10
1636079630000|2021-11-05 02:33:50|205917.9|205767.9|205920.7|205770.7|205920.7|205770.7|205917.9|205767.9|6
1636079640000|2021-11-05 02:34:00|205920.5|205770.5|205920.9|205770.9|205921.3|205771.3|205919.1|205769.1|14
1636079650000|2021-11-05 02:34:10|205922.1|205772.1|205919.4|205769.4|205922.2|205772.2|205918.4|205768.4|12
1636079660000|2021-11-05 02:34:20|205919.2|205769.2|205921.5|205771.5|205921.7|205771.7|205917.6|205767.6|14
1636079670000|2021-11-05 02:34:30|205921.6|205771.6|205921.8|205771.8|205923|205773|205920.4|205770.4|13
1636079680000|2021-11-05 02:34:40|205922.1|205772.1|205922.8|205772.8|205922.8|205772.8|205919.2|205769.2|12
1636079690000|2021-11-05 02:34:50|205921.3|205771.3|205928.5|205778.5|205930|205780|205921.3|205771.3|16
1636079700000|2021-11-05 02:35:00|205928.4|205778.4|205927|205777|205929.5|205779.5|205924.4|205774.4|18
1636079710000|2021-11-05 02:35:10|205926.5|205776.5|205931.9|205781.9|205933.5|205783.5|205926|205776|14
1636079720000|2021-11-05 02:35:20|205932|205782|205933.4|205783.4|205934.2|205784.2|205931.7|205781.7|16
1636079730000|2021-11-05 02:35:30|205934.8|205784.8|205929.4|205779.4|205934.8|205784.8|205929.4|205779.4|11
1636079740000|2021-11-05 02:35:40|205929.2|205779.2|205930|205780|205930.8|205780.8|205929.1|205779.1|14
1636079750000|2021-11-05 02:35:50|205929.9|205779.9|205937.6|205787.6|205938.1|205788.1|205927.8|205777.8|19
1636079760000|2021-11-05 02:36:00|205937.1|205787.1|205940.9|205790.9|205942.3|205792.3|205936.9|205786.9|25
1636079770000|2021-11-05 02:36:10|205940.5|205790.5|205932.8|205782.8|205941.3|205791.3|205932.2|205782.2|18
1636079780000|2021-11-05 02:36:20|205933|205783|205937.4|205787.4|205938.8|205788.8|205932.1|205782.1|19
1636079790000|2021-11-05 02:36:30|205937.7|205787.7|205938.2|205788.2|205939.7|205789.7|205935.3|205785.3|21
1636079800000|2021-11-05 02:36:40|205938.9|205788.9|205937.8|205787.8|205941.5|205791.5|205936.1|205786.1|17
1636079810000|2021-11-05 02:36:50|205940|205790|205939.5|205789.5|205940|205790|205937.8|205787.8|13
1636079820000|2021-11-05 02:37:00|205939.7|205789.7|205939.2|205789.2|205939.7|205789.7|205935.7|205785.7|13
1636079830000|2021-11-05 02:37:10|205939.5|205789.5|205955.5|205805.5|205957.8|205807.8|205936.8|205786.8|20
1636079840000|2021-11-05 02:37:20|205956.1|205806.1|205949|205799|205957.2|205807.2|205949|205799|21
1636079850000|2021-11-05 02:37:30|205948.6|205798.6|205949.2|205799.2|205952.2|205802.2|205948.6|205798.6|14
1636079860000|2021-11-05 02:37:40|205948.8|205798.8|205948.1|205798.1|205949|205799|205947.9|205797.9|13
1636079870000|2021-11-05 02:37:50|205948.2|205798.2|205948.7|205798.7|205949.7|205799.7|205945.4|205795.4|11
1636079880000|2021-11-05 02:38:00|205947.7|205797.7|205944.6|205794.6|205951.8|205801.8|205932|205782|28
1636079890000|2021-11-05 02:38:10|205945.1|205795.1|205942.5|205792.5|205946.1|205796.1|205939.9|205789.9|13
1636079900000|2021-11-05 02:38:20|205942|205792|205943.5|205793.5|205951.1|205801.1|205942|205792|13
1636079910000|2021-11-05 02:38:30|205944|205794|205942.7|205792.7|205945.3|205795.3|205942.7|205792.7|10
1636079920000|2021-11-05 02:38:40|205942.3|205792.3|205943.1|205793.1|205953.7|205803.7|205942.3|205792.3|12
1636079930000|2021-11-05 02:38:50|205940.7|205790.7|205943.2|205793.2|205943.4|205793.4|205940.6|205790.6|7
1636079940000|2021-11-05 02:39:00|205942.7|205792.7|205947.2|205797.2|205954.1|205804.1|205941.6|205791.6|16
1636079950000|2021-11-05 02:39:10|205949.1|205799.1|205944.7|205794.7|205949.1|205799.1|205944.5|205794.5|9
1636079960000|2021-11-05 02:39:20|205944.9|205794.9|205954.2|205804.2|205956.3|205806.3|205944|205794|13
1636079970000|2021-11-05 02:39:30|205954.6|205804.6|205948.5|205798.5|205954.7|205804.7|205947.3|205797.3|19
1636079980000|2021-11-05 02:39:40|205947.9|205797.9|205954.4|205804.4|205956.4|205806.4|205946.2|205796.2|11
1636079990000|2021-11-05 02:39:50|205954.8|205804.8|205943.3|205793.3|205954.8|205804.8|205943.3|205793.3|8
1636080000000|2021-11-05 02:40:00|205949.4|205799.4|205953.2|205803.2|205954.2|205804.2|205948.7|205798.7|14
1636080010000|2021-11-05 02:40:10|205951.4|205801.4|205952.4|205802.4|205954.2|205804.2|205949.9|205799.9|9
1636080020000|2021-11-05 02:40:20|205953.5|205803.5|205953.8|205803.8|205959.8|205809.8|205949.8|205799.8|10
1636080030000|2021-11-05 02:40:30|205953.7|205803.7|205954.7|205804.7|205957.5|205807.5|205948.9|205798.9|22
1636080040000|2021-11-05 02:40:40|205954|205804|205924.5|205774.5|205954|205804|205923|205773|18
1636080050000|2021-11-05 02:40:50|205925.8|205775.8|205927.2|205777.2|205930.9|205780.9|205925.8|205775.8|16
1636080060000|2021-11-05 02:41:00|205926.3|205776.3|205926.7|205776.7|205927.9|205777.9|205926.2|205776.2|12
1636080070000|2021-11-05 02:41:10|205926.4|205776.4|205925.9|205775.9|205928.2|205778.2|205925|205775|18
1636080080000|2021-11-05 02:41:20|205926.4|205776.4|205926.3|205776.3|205927|205777|205925.8|205775.8|8
1636080090000|2021-11-05 02:41:30|205926.4|205776.4|205926.5|205776.5|205926.8|205776.8|205924.5|205774.5|10
1636080100000|2021-11-05 02:41:40|205926.3|205776.3|205927.7|205777.7|205927.9|205777.9|205925.5|205775.5|10
1636080110000|2021-11-05 02:41:50|205927.5|205777.5|205926.2|205776.2|205927.5|205777.5|205926.2|205776.2|15
1636080120000|2021-11-05 02:42:00|205924.9|205774.9|205925.4|205775.4|205928|205778|205924.4|205774.4|9
1636080130000|2021-11-05 02:42:10|205924.7|205774.7|205926.5|205776.5|205927.7|205777.7|205924.7|205774.7|14
1636080140000|2021-11-05 02:42:20|205927|205777|205926.6|205776.6|205927.6|205777.6|205926.6|205776.6|7
1636080150000|2021-11-05 02:42:30|205928.5|205778.5|205926.8|205776.8|205928.5|205778.5|205925.1|205775.1|15
1636080160000|2021-11-05 02:42:40|205927.5|205777.5|205926.2|205776.2|205927.7|205777.7|205925.4|205775.4|9
1636080170000|2021-11-05 02:42:50|205924.8|205774.8|205924.5|205774.5|205924.8|205774.8|205923.2|205773.2|15
1636080180000|2021-11-05 02:43:00|205924.3|205774.3|205925.6|205775.6|205926.7|205776.7|205924.3|205774.3|17
1636080190000|2021-11-05 02:43:10|205923.8|205773.8|205924.6|205774.6|205925.6|205775.6|205923.8|205773.8|13
1636080200000|2021-11-05 02:43:20|205924.5|205774.5|205925.1|205775.1|205925.3|205775.3|205924|205774|11
1636080210000|2021-11-05 02:43:30|205925.5|205775.5|205923.5|205773.5|205925.5|205775.5|205922|205772|15
1636080220000|2021-11-05 02:43:40|205923.2|205773.2|205920.9|205770.9|205924.1|205774.1|205920.9|205770.9|9
1636080230000|2021-11-05 02:43:50|205921.5|205771.5|205919.5|205769.5|205922.3|205772.3|205919.2|205769.2|15
1636080240000|2021-11-05 02:44:00|205919.8|205769.8|205922.6|205772.6|205922.6|205772.6|205916.2|205766.2|17
1636080250000|2021-11-05 02:44:10|205921|205771|205919.9|205769.9|205923.3|205773.3|205916.2|205766.2|11
1636080260000|2021-11-05 02:44:20|205918.7|205768.7|205924|205774|205924|205774|205918.7|205768.7|17
1636080270000|2021-11-05 02:44:30|205925.5|205775.5|205927.1|205777.1|205927.3|205777.3|205920.4|205770.4|17
1636080280000|2021-11-05 02:44:40|205925.8|205775.8|205924|205774|205925.8|205775.8|205921.7|205771.7|16
1636080290000|2021-11-05 02:44:50|205924.2|205774.2|205921.2|205771.2|205924.7|205774.7|205921.2|205771.2|12
1636080300000|2021-11-05 02:45:00|205922.6|205772.6|205924.4|205774.4|205924.4|205774.4|205921.2|205771.2|15
1636080310000|2021-11-05 02:45:10|205924.6|205774.6|205925.1|205775.1|205925.5|205775.5|205921.9|205771.9|12
1636080320000|2021-11-05 02:45:20|205926|205776|205925.7|205775.7|205926.5|205776.5|205923.7|205773.7|14
1636080330000|2021-11-05 02:45:30|205930.8|205780.8|205930.4|205780.4|205935.6|205785.6|205929.9|205779.9|17
1636080340000|2021-11-05 02:45:40|205929.1|205779.1|205956.2|205806.2|205956.4|205806.4|205929.1|205779.1|19
1636080350000|2021-11-05 02:45:50|205957.1|205807.1|205950.6|205800.6|205957.1|205807.1|205950.6|205800.6|17
1636080360000|2021-11-05 02:46:00|205951.6|205801.6|205948.3|205798.3|205951.6|205801.6|205948.3|205798.3|12
1636080370000|2021-11-05 02:46:10|205948.7|205798.7|205949.7|205799.7|205950.1|205800.1|205948.7|205798.7|5
1636080380000|2021-11-05 02:46:20|205948.5|205798.5|205945.9|205795.9|205948.5|205798.5|205945.9|205795.9|8
1636080390000|2021-11-05 02:46:30|205944.1|205794.1|205950.8|205800.8|205950.8|205800.8|205944.1|205794.1|13
1636080400000|2021-11-05 02:46:40|205951.2|205801.2|205948.2|205798.2|205955.5|205805.5|205948.2|205798.2|18
1636080410000|2021-11-05 02:46:50|205949.3|205799.3|205952.9|205802.9|205956.2|205806.2|205949.3|205799.3|16
1636080420000|2021-11-05 02:47:00|205952.5|205802.5|205952.3|205802.3|205956.2|205806.2|205951.7|205801.7|13
1636080430000|2021-11-05 02:47:10|205952.8|205802.8|205949.1|205799.1|205954.2|205804.2|205949.1|205799.1|17
1636080440000|2021-11-05 02:47:20|205949.4|205799.4|205947.1|205797.1|205953.6|205803.6|205947.1|205797.1|14
1636080450000|2021-11-05 02:47:30|205949.8|205799.8|205947.9|205797.9|205949.8|205799.8|205947.6|205797.6|14
1636080460000|2021-11-05 02:47:40|205950.3|205800.3|205948|205798|205951.3|205801.3|205948|205798|8
1636080470000|2021-11-05 02:47:50|205948.2|205798.2|205948|205798|205954.5|205804.5|205947.6|205797.6|9
1636080480000|2021-11-05 02:48:00|205946.4|205796.4|205955.5|205805.5|205956|205806|205945.3|205795.3|8
1636080490000|2021-11-05 02:48:10|205954.7|205804.7|205950.5|205800.5|205954.7|205804.7|205950.5|205800.5|12
1636080500000|2021-11-05 02:48:20|205947.2|205797.2|205956.8|205806.8|205958|205808|205947.2|205797.2|13
1636080510000|2021-11-05 02:48:30|205955.5|205805.5|205951.4|205801.4|205960.5|205810.5|205951.4|205801.4|14
1636080520000|2021-11-05 02:48:40|205952.7|205802.7|205953.2|205803.2|205954.1|205804.1|205952.3|205802.3|20
1636080530000|2021-11-05 02:48:50|205953.1|205803.1|205948.8|205798.8|205953.1|205803.1|205948.8|205798.8|10
1636080540000|2021-11-05 02:49:00|205948.7|205798.7|205956|205806|205956|205806|205948.7|205798.7|23
1636080550000|2021-11-05 02:49:10|205955.1|205805.1|205950.8|205800.8|205955.7|205805.7|205950.8|205800.8|15
1636080560000|2021-11-05 02:49:20|205951.4|205801.4|205956.7|205806.7|205956.8|205806.8|205950.6|205800.6|13
1636080570000|2021-11-05 02:49:30|205956.6|205806.6|205960.8|205810.8|205961.2|205811.2|205955.2|205805.2|20
1636080580000|2021-11-05 02:49:40|205961.4|205811.4|205955.2|205805.2|205964.1|205814.1|205955.2|205805.2|15
1636080590000|2021-11-05 02:49:50|205956.1|205806.1|205952.3|205802.3|205956.2|205806.2|205951.3|205801.3|6
1636080600000|2021-11-05 02:50:00|205960.5|205810.5|206004.7|205854.7|206010.4|205860.4|205960.5|205810.5|28
1636080610000|2021-11-05 02:50:10|206004.3|205854.3|206003|205853|206007.1|205857.1|206003|205853|14
1636080620000|2021-11-05 02:50:20|206003.5|205853.5|206002.5|205852.5|206003.8|205853.8|206002.4|205852.4|12
1636080630000|2021-11-05 02:50:30|206004.2|205854.2|205996.2|205846.2|206004.2|205854.2|205995.5|205845.5|17
1636080640000|2021-11-05 02:50:40|205996.4|205846.4|206000|205850|206000|205850|205992.7|205842.7|19
1636080650000|2021-11-05 02:50:50|206003.3|205853.3|205995.5|205845.5|206003.3|205853.3|205995.5|205845.5|17
1636080660000|2021-11-05 02:51:00|205995.9|205845.9|205995.4|205845.4|205998.3|205848.3|205994.8|205844.8|16
1636080670000|2021-11-05 02:51:10|205995.6|205845.6|206000.1|205850.1|206004|205854|205995.4|205845.4|18
1636080680000|2021-11-05 02:51:20|206000.9|205850.9|206004.4|205854.4|206007.5|205857.5|205998.9|205848.9|14
1636080690000|2021-11-05 02:51:30|206004.1|205854.1|206003.4|205853.4|206004.6|205854.6|206003.4|205853.4|8
1636080700000|2021-11-05 02:51:40|206004.1|205854.1|206001.7|205851.7|206005.2|205855.2|206001.2|205851.2|12
1636080710000|2021-11-05 02:51:50|206001|205851|206004.7|205854.7|206005.1|205855.1|206001|205851|14
1636080720000|2021-11-05 02:52:00|206005.1|205855.1|206008.9|205858.9|206009.8|205859.8|206003.8|205853.8|19
1636080730000|2021-11-05 02:52:10|206008|205858|206011.4|205861.4|206011.4|205861.4|206007.4|205857.4|12
1636080740000|2021-11-05 02:52:20|206010.8|205860.8|206023|205873|206031.4|205881.4|206009.2|205859.2|16
1636080750000|2021-11-05 02:52:30|206022.1|205872.1|206027.7|205877.7|206027.7|205877.7|206022.1|205872.1|15
1636080760000|2021-11-05 02:52:40|206029.3|205879.3|206018.8|205868.8|206029.3|205879.3|206018.6|205868.6|12
1636080770000|2021-11-05 02:52:50|206019.3|205869.3|206043.5|205893.5|206045.9|205895.9|206017.6|205867.6|14
1636080780000|2021-11-05 02:53:00|206044.1|205894.1|206042|205892|206044.7|205894.7|206042|205892|19
1636080790000|2021-11-05 02:53:10|206041.6|205891.6|206040.1|205890.1|206041.6|205891.6|206036.4|205886.4|13
1636080800000|2021-11-05 02:53:20|206040.5|205890.5|206013.9|205863.9|206040.5|205890.5|206011.9|205861.9|20
1636080810000|2021-11-05 02:53:30|206012|205862|206016|205866|206018.6|205868.6|206011.9|205861.9|15
1636080820000|2021-11-05 02:53:40|206016.4|205866.4|206014.6|205864.6|206016.5|205866.5|206010.5|205860.5|14
1636080830000|2021-11-05 02:53:50|206014.4|205864.4|206015.7|205865.7|206019.5|205869.5|206012.7|205862.7|12
1636080840000|2021-11-05 02:54:00|206016.2|205866.2|206015.9|205865.9|206016.3|205866.3|206015.3|205865.3|15
1636080850000|2021-11-05 02:54:10|206012.5|205862.5|206013.8|205863.8|206014.4|205864.4|206012.5|205862.5|11
1636080860000|2021-11-05 02:54:20|206013.6|205863.6|206017.2|205867.2|206019.1|205869.1|206011|205861|14
1636080870000|2021-11-05 02:54:30|206017.8|205867.8|206017.2|205867.2|206018.3|205868.3|206016.5|205866.5|13
1636080880000|2021-11-05 02:54:40|206017.5|205867.5|206015|205865|206018.2|205868.2|206014.3|205864.3|10
1636080890000|2021-11-05 02:54:50|206015.8|205865.8|206018.5|205868.5|206018.6|205868.6|206015.8|205865.8|9
1636080900000|2021-11-05 02:55:00|206017.6|205867.6|206016.7|205866.7|206017.9|205867.9|206016.5|205866.5|9
1636080910000|2021-11-05 02:55:10|206016.8|205866.8|206015.9|205865.9|206016.9|205866.9|206015.9|205865.9|6
1636080920000|2021-11-05 02:55:20|206015.8|205865.8|206018.2|205868.2|206018.2|205868.2|206011.2|205861.2|6
1636080930000|2021-11-05 02:55:30|206018.7|205868.7|206014.9|205864.9|206018.8|205868.8|206014.9|205864.9|6
1636080940000|2021-11-05 02:55:40|206014.6|205864.6|206020.2|205870.2|206020.2|205870.2|206014.3|205864.3|3
1636080950000|2021-11-05 02:55:50|206019.8|205869.8|206018.2|205868.2|206019.8|205869.8|206018.2|205868.2|2
1636080960000|2021-11-05 02:56:00|206018.4|205868.4|206016.1|205866.1|206018.6|205868.6|206016.1|205866.1|5
1636080970000|2021-11-05 02:56:10|206016|205866|206013.8|205863.8|206016|205866|206011.3|205861.3|8
1636080980000|2021-11-05 02:56:20|206011.6|205861.6|206015.7|205865.7|206015.8|205865.8|206008.9|205858.9|8
1636080990000|2021-11-05 02:56:30|206014.7|205864.7|206015.8|205865.8|206015.8|205865.8|206011.3|205861.3|11
1636081000000|2021-11-05 02:56:40|206014.2|205864.2|206016.9|205866.9|206016.9|205866.9|206014.2|205864.2|11
1636081010000|2021-11-05 02:56:50|206017.4|205867.4|206016.2|205866.2|206018.9|205868.9|206016.2|205866.2|9
1636081020000|2021-11-05 02:57:00|206016.7|205866.7|206014.9|205864.9|206016.7|205866.7|206014.5|205864.5|7
1636081030000|2021-11-05 02:57:10|206017.3|205867.3|206015.2|205865.2|206017.7|205867.7|206014|205864|13
1636081040000|2021-11-05 02:57:20|206014.1|205864.1|206007|205857|206014.1|205864.1|205994.1|205844.1|22
1636081050000|2021-11-05 02:57:30|206007.1|205857.1|206007.6|205857.6|206007.6|205857.6|206005.5|205855.5|15
1636081060000|2021-11-05 02:57:40|206007.2|205857.2|206005.4|205855.4|206007.2|205857.2|206004|205854|19
1636081070000|2021-11-05 02:57:50|206005.2|205855.2|206001.6|205851.6|206005.3|205855.3|206001.6|205851.6|15
1636081080000|2021-11-05 02:58:00|206002.1|205852.1|206001.3|205851.3|206002.7|205852.7|205995.9|205845.9|14
1636081090000|2021-11-05 02:58:10|206001.1|205851.1|206003.6|205853.6|206003.6|205853.6|206000|205850|7
1636081100000|2021-11-05 02:58:20|206003|205853|206007.3|205857.3|206007.3|205857.3|206003|205853|18
1636081110000|2021-11-05 02:58:30|206006.7|205856.7|206002.9|205852.9|206006.7|205856.7|206001.7|205851.7|6
1636081120000|2021-11-05 02:58:40|206003.4|205853.4|206008.5|205858.5|206008.6|205858.6|206001.8|205851.8|10
1636081130000|2021-11-05 02:58:50|206007.6|205857.6|206009|205859|206009.1|205859.1|206007.2|205857.2|12
1636081140000|2021-11-05 02:59:00|206008.1|205858.1|206009.6|205859.6|206009.7|205859.7|206007.6|205857.6|9
1636081150000|2021-11-05 02:59:10|206009|205859|206009.8|205859.8|206010.2|205860.2|206007|205857|8
1636081160000|2021-11-05 02:59:20|206010|205860|206010.7|205860.7|206010.7|205860.7|206008.7|205858.7|12
1636081170000|2021-11-05 02:59:30|206008|205858|206013.9|205863.9|206015.3|205865.3|206007.6|205857.6|8
1636081180000|2021-11-05 02:59:40|206012.9|205862.9|206008.2|205858.2|206012.9|205862.9|206007.7|205857.7|15
1636081190000|2021-11-05 02:59:50|206008.6|205858.6|206008.7|205858.7|206009.1|205859.1|206006.8|205856.8|10
1636081200000|2021-11-05 03:00:00|206008.8|205858.8|206006.7|205856.7|206011|205861|206005.4|205855.4|14
1636081210000|2021-11-05 03:00:10|206006.1|205856.1|206008.8|205858.8|206010.6|205860.6|206006.1|205856.1|14
1636081220000|2021-11-05 03:00:20|206007.6|205857.6|206008.3|205858.3|206009.3|205859.3|206007.6|205857.6|5
1636081230000|2021-11-05 03:00:30|206007.8|205857.8|206008.3|205858.3|206009.7|205859.7|206006.4|205856.4|11
1636081240000|2021-11-05 03:00:40|206007.8|205857.8|206007.1|205857.1|206009.8|205859.8|206005.3|205855.3|17
1636081250000|2021-11-05 03:00:50|206006.1|205856.1|206011.5|205861.5|206012.1|205862.1|206006.1|205856.1|11
1636081260000|2021-11-05 03:01:00|206010.7|205860.7|206032.7|205882.7|206035.1|205885.1|206010.7|205860.7|24
1636081270000|2021-11-05 03:01:10|206032.9|205882.9|206035.2|205885.2|206035.2|205885.2|206025.4|205875.4|29
1636081280000|2021-11-05 03:01:20|206039.7|205889.7|206043.6|205893.6|206047.7|205897.7|206039.7|205889.7|24
1636081290000|2021-11-05 03:01:30|206043.9|205893.9|206041|205891|206043.9|205893.9|206041|205891|18
1636081300000|2021-11-05 03:01:40|206041.2|205891.2|206040.3|205890.3|206041.7|205891.7|206040.3|205890.3|10
1636081310000|2021-11-05 03:01:50|206040.4|205890.4|206040.2|205890.2|206040.7|205890.7|206039.8|205889.8|7
1636081320000|2021-11-05 03:02:00|206039.4|205889.4|206040.5|205890.5|206041.1|205891.1|206038.8|205888.8|13
1636081330000|2021-11-05 03:02:10|206040.7|205890.7|206041.6|205891.6|206043.5|205893.5|206038|205888|16
1636081340000|2021-11-05 03:02:20|206041.5|205891.5|206033.4|205883.4|206042.9|205892.9|206033|205883|18
1636081350000|2021-11-05 03:02:30|206034.1|205884.1|206032|205882|206034.1|205884.1|206029.1|205879.1|22
1636081360000|2021-11-05 03:02:40|206032.9|205882.9|206032|205882|206033.2|205883.2|206031.5|205881.5|19
1636081370000|2021-11-05 03:02:50|206031.8|205881.8|206035.1|205885.1|206035.1|205885.1|206031.8|205881.8|22
1636081380000|2021-11-05 03:03:00|206034.9|205884.9|206032.6|205882.6|206034.9|205884.9|206032.1|205882.1|19
1636081390000|2021-11-05 03:03:10|206032.8|205882.8|206031.8|205881.8|206033.7|205883.7|206031.7|205881.7|13
1636081400000|2021-11-05 03:03:20|206033.4|205883.4|206031.7|205881.7|206035.6|205885.6|206031.7|205881.7|15
1636081410000|2021-11-05 03:03:30|206027.7|205877.7|206029.9|205879.9|206030.7|205880.7|206027.7|205877.7|12
1636081420000|2021-11-05 03:03:40|206029.4|205879.4|206030.3|205880.3|206030.3|205880.3|206027.9|205877.9|12
1636081430000|2021-11-05 03:03:50|206030.6|205880.6|206044.4|205894.4|206044.9|205894.9|206029.9|205879.9|20
1636081440000|2021-11-05 03:04:00|206044.7|205894.7|206045.4|205895.4|206047.4|205897.4|206044|205894|19
1636081450000|2021-11-05 03:04:10|206046.3|205896.3|206041.5|205891.5|206046.3|205896.3|206041.3|205891.3|12
1636081460000|2021-11-05 03:04:20|206041.2|205891.2|206032.9|205882.9|206041.2|205891.2|206030.7|205880.7|26
1636081470000|2021-11-05 03:04:30|206033.5|205883.5|206034|205884|206034|205884|206031.9|205881.9|16
1636081480000|2021-11-05 03:04:40|206034.3|205884.3|206029.7|205879.7|206034.3|205884.3|206029.2|205879.2|14
1636081490000|2021-11-05 03:04:50|206029.2|205879.2|206033.7|205883.7|206033.7|205883.7|206029|205879|10
1636081500000|2021-11-05 03:05:00|206033.4|205883.4|206039.7|205889.7|206042|205892|206030|205880|19
1636081510000|2021-11-05 03:05:10|206040.2|205890.2|206040.3|205890.3|206041.1|205891.1|206037.6|205887.6|15
1636081520000|2021-11-05 03:05:20|206040.9|205890.9|206038.2|205888.2|206040.9|205890.9|206037.9|205887.9|13
1636081530000|2021-11-05 03:05:30|206037.8|205887.8|206034.3|205884.3|206040.8|205890.8|206030.5|205880.5|21
1636081540000|2021-11-05 03:05:40|206033.8|205883.8|206030.1|205880.1|206034.3|205884.3|206028.8|205878.8|16
1636081550000|2021-11-05 03:05:50|206030|205880|206033.6|205883.6|206035.9|205885.9|206030|205880|9
1636081560000|2021-11-05 03:06:00|206033.7|205883.7|206034.4|205884.4|206035.6|205885.6|206032.6|205882.6|19
1636081570000|2021-11-05 03:06:10|206034.6|205884.6|206032.8|205882.8|206034.6|205884.6|206030.1|205880.1|20
1636081580000|2021-11-05 03:06:20|206033.1|205883.1|206040|205890|206041.8|205891.8|206031.7|205881.7|21
1636081590000|2021-11-05 03:06:30|206039.5|205889.5|206036.4|205886.4|206041.6|205891.6|206033.1|205883.1|17
1636081600000|2021-11-05 03:06:40|206036.5|205886.5|206034.1|205884.1|206039.3|205889.3|206034.1|205884.1|17
1636081610000|2021-11-05 03:06:50|206034.5|205884.5|206040.5|205890.5|206040.5|205890.5|206034.1|205884.1|11
1636081620000|2021-11-05 03:07:00|206040.3|205890.3|206043.8|205893.8|206047.6|205897.6|206040.2|205890.2|18
1636081630000|2021-11-05 03:07:10|206041.5|205891.5|206044.1|205894.1|206047.6|205897.6|206041.5|205891.5|17
1636081640000|2021-11-05 03:07:20|206044.8|205894.8|206049.6|205899.6|206051.5|205901.5|206044.1|205894.1|19
1636081650000|2021-11-05 03:07:30|206048.3|205898.3|206046.8|205896.8|206048.3|205898.3|206042.2|205892.2|20
1636081660000|2021-11-05 03:07:40|206046.2|205896.2|206050.7|205900.7|206051.3|205901.3|206046.2|205896.2|12
1636081670000|2021-11-05 03:07:50|206050.8|205900.8|206051.2|205901.2|206054|205904|206050.2|205900.2|15
1636081680000|2021-11-05 03:08:00|206052.4|205902.4|206051.8|205901.8|206053.8|205903.8|206050.3|205900.3|17
1636081690000|2021-11-05 03:08:10|206051|205901|206048.9|205898.9|206052.4|205902.4|206048.9|205898.9|10
1636081700000|2021-11-05 03:08:20|206048.8|205898.8|206046.8|205896.8|206048.8|205898.8|206046.8|205896.8|14
1636081710000|2021-11-05 03:08:30|206047.2|205897.2|206043.7|205893.7|206047.4|205897.4|206040.2|205890.2|16
1636081720000|2021-11-05 03:08:40|206043.9|205893.9|206037.4|205887.4|206044.2|205894.2|206036.8|205886.8|17
1636081730000|2021-11-05 03:08:50|206037.1|205887.1|206038.2|205888.2|206039.8|205889.8|206035.4|205885.4|22
1636081740000|2021-11-05 03:09:00|206038.1|205888.1|206035.5|205885.5|206038.1|205888.1|206034.9|205884.9|18
1636081750000|2021-11-05 03:09:10|206035.4|205885.4|206031.3|205881.3|206036|205886|206031.3|205881.3|19
1636081760000|2021-11-05 03:09:20|206031.8|205881.8|206030.3|205880.3|206031.8|205881.8|206028.1|205878.1|17
1636081770000|2021-11-05 03:09:30|206029.2|205879.2|206029.3|205879.3|206030.8|205880.8|206028.8|205878.8|15
1636081780000|2021-11-05 03:09:40|206028.7|205878.7|206029|205879|206029.4|205879.4|206028.4|205878.4|15
1636081790000|2021-11-05 03:09:50|206030.4|205880.4|206026.9|205876.9|206030.6|205880.6|206025.9|205875.9|20
1636081800000|2021-11-05 03:10:00|206026.8|205876.8|206028.5|205878.5|206029|205879|206023.8|205873.8|19
1636081810000|2021-11-05 03:10:10|206027.2|205877.2|206028.1|205878.1|206030.3|205880.3|206027.2|205877.2|17
1636081820000|2021-11-05 03:10:20|206028.2|205878.2|206030.1|205880.1|206030.2|205880.2|206027.4|205877.4|13
1636081830000|2021-11-05 03:10:30|206028.8|205878.8|206032.6|205882.6|206032.6|205882.6|206028.8|205878.8|12
1636081840000|2021-11-05 03:10:40|206032.4|205882.4|206027.7|205877.7|206032.9|205882.9|206024.6|205874.6|17
1636081850000|2021-11-05 03:10:50|206029.5|205879.5|206028.9|205878.9|206029.5|205879.5|206025.5|205875.5|12
1636081860000|2021-11-05 03:11:00|206030.1|205880.1|206027.8|205877.8|206030.5|205880.5|206027.7|205877.7|10
1636081870000|2021-11-05 03:11:10|206027.7|205877.7|206028.3|205878.3|206028.3|205878.3|206023.2|205873.2|11
1636081880000|2021-11-05 03:11:20|206027.8|205877.8|206030.6|205880.6|206030.8|205880.8|206027.6|205877.6|10
1636081890000|2021-11-05 03:11:30|206030.7|205880.7|206030.1|205880.1|206030.7|205880.7|206029.9|205879.9|6
1636081900000|2021-11-05 03:11:40|206029.9|205879.9|206029.9|205879.9|206030.1|205880.1|206029.5|205879.5|6
1636081910000|2021-11-05 03:11:50|206030.1|205880.1|206024.1|205874.1|206031.1|205881.1|206022.8|205872.8|10
1636081920000|2021-11-05 03:12:00|206024.8|205874.8|206027.4|205877.4|206027.7|205877.7|206024.8|205874.8|10
1636081930000|2021-11-05 03:12:10|206027.6|205877.6|206029.3|205879.3|206031|205881|206026.4|205876.4|11
1636081940000|2021-11-05 03:12:20|206029.7|205879.7|206020|205870|206029.7|205879.7|206019.2|205869.2|13
1636081950000|2021-11-05 03:12:30|206021.9|205871.9|206021.1|205871.1|206025.4|205875.4|206019|205869|10
1636081960000|2021-11-05 03:12:40|206021.4|205871.4|206024.2|205874.2|206024.6|205874.6|206020.9|205870.9|8
1636081970000|2021-11-05 03:12:50|206025.3|205875.3|206011.4|205861.4|206027.2|205877.2|206008.2|205858.2|22
1636081980000|2021-11-05 03:13:00|206010.2|205860.2|206006.2|205856.2|206014.9|205864.9|206004|205854|25
1636081990000|2021-11-05 03:13:10|206003.8|205853.8|206013|205863|206014.6|205864.6|206003.8|205853.8|19
1636082000000|2021-11-05 03:13:20|206013.1|205863.1|206014.6|205864.6|206015.2|205865.2|206013.1|205863.1|22
1636082010000|2021-11-05 03:13:30|206015.2|205865.2|206009.8|205859.8|206016.2|205866.2|206007.6|205857.6|12
1636082020000|2021-11-05 03:13:40|206009.3|205859.3|206003.3|205853.3|206009.8|205859.8|205999.9|205849.9|22
1636082030000|2021-11-05 03:13:50|206004.2|205854.2|206002.7|205852.7|206004.3|205854.3|206001|205851|16
1636082040000|2021-11-05 03:14:00|206000.3|205850.3|206009|205859|206009|205859|206000.3|205850.3|12
1636082050000|2021-11-05 03:14:10|206008.9|205858.9|206012.3|205862.3|206013.3|205863.3|206001.7|205851.7|18
1636082060000|2021-11-05 03:14:20|206013.7|205863.7|206008|205858|206013.7|205863.7|206008|205858|17
1636082070000|2021-11-05 03:14:30|206001.4|205851.4|205999.9|205849.9|206006.4|205856.4|205998|205848|24
1636082080000|2021-11-05 03:14:40|205999.1|205849.1|205988.6|205838.6|206000.1|205850.1|205986.8|205836.8|24
1636082090000|2021-11-05 03:14:50|205988.9|205838.9|205989.4|205839.4|205991.2|205841.2|205987.5|205837.5|25
1636082100000|2021-11-05 03:15:00|205988.4|205838.4|205998.7|205848.7|205998.7|205848.7|205987.2|205837.2|21
1636082110000|2021-11-05 03:15:10|205999.3|205849.3|205998.4|205848.4|205999.4|205849.4|205995.8|205845.8|10
1636082120000|2021-11-05 03:15:20|205998.7|205848.7|205998.8|205848.8|205999.1|205849.1|205997.9|205847.9|12
1636082130000|2021-11-05 03:15:30|205999.4|205849.4|206000.4|205850.4|206000.8|205850.8|205998.5|205848.5|12
1636082140000|2021-11-05 03:15:40|206000.1|205850.1|205996.6|205846.6|206000.1|205850.1|205993.9|205843.9|16
1636082150000|2021-11-05 03:15:50|205994.8|205844.8|205996.4|205846.4|205997.5|205847.5|205994.8|205844.8|9
1636082160000|2021-11-05 03:16:00|205997.2|205847.2|205999.3|205849.3|205999.7|205849.7|205997|205847|11
1636082170000|2021-11-05 03:16:10|205999.2|205849.2|205996.3|205846.3|205999.7|205849.7|205996|205846|11
1636082180000|2021-11-05 03:16:20|205996.8|205846.8|205997|205847|205997.8|205847.8|205995.6|205845.6|9
1636082190000|2021-11-05 03:16:30|205997.3|205847.3|205998.1|205848.1|206000.2|205850.2|205996.4|205846.4|16
1636082200000|2021-11-05 03:16:40|205999.1|205849.1|205999.5|205849.5|206000.9|205850.9|205998.5|205848.5|15
1636082210000|2021-11-05 03:16:50|205999.7|205849.7|206000.1|205850.1|206000.1|205850.1|205998.4|205848.4|6
1636082220000|2021-11-05 03:17:00|205999.2|205849.2|205999.9|205849.9|205999.9|205849.9|205997.5|205847.5|6
1636082230000|2021-11-05 03:17:10|205999.6|205849.6|206004.9|205854.9|206006.2|205856.2|205999|205849|11
1636082240000|2021-11-05 03:17:20|206001.8|205851.8|206013.2|205863.2|206016.3|205866.3|206001.3|205851.3|19
1636082250000|2021-11-05 03:17:30|206014.1|205864.1|206004.8|205854.8|206015.3|205865.3|206004.8|205854.8|14
1636082260000|2021-11-05 03:17:40|206004.9|205854.9|206004.2|205854.2|206007.3|205857.3|206003.9|205853.9|12
1636082270000|2021-11-05 03:17:50|206004.1|205854.1|206005.4|205855.4|206006.2|205856.2|206001.7|205851.7|8
1636082280000|2021-11-05 03:18:00|206002.7|205852.7|206001.1|205851.1|206004.9|205854.9|206000.5|205850.5|13
1636082290000|2021-11-05 03:18:10|206001.3|205851.3|205998.7|205848.7|206001.3|205851.3|205998.7|205848.7|10
1636082300000|2021-11-05 03:18:20|205999.2|205849.2|206000.8|205850.8|206001.9|205851.9|205999.2|205849.2|7
1636082310000|2021-11-05 03:18:30|206001.3|205851.3|206000|205850|206001.3|205851.3|205998.2|205848.2|13
1636082320000|2021-11-05 03:18:40|205998.9|205848.9|205993.8|205843.8|206005.6|205855.6|205987.1|205837.1|15
1636082330000|2021-11-05 03:18:50|205994.3|205844.3|205999.5|205849.5|206000.5|205850.5|205994.3|205844.3|14
1636082340000|2021-11-05 03:19:00|205998.9|205848.9|206000.8|205850.8|206001.2|205851.2|205998.9|205848.9|17
1636082350000|2021-11-05 03:19:10|206001.1|205851.1|206000.9|205850.9|206001.9|205851.9|206000.8|205850.8|10
1636082360000|2021-11-05 03:19:20|205999.7|205849.7|205998.7|205848.7|206001.8|205851.8|205998.7|205848.7|9
1636082370000|2021-11-05 03:19:30|205999.2|205849.2|205999.9|205849.9|206000.4|205850.4|205998.1|205848.1|13
1636082380000|2021-11-05 03:19:40|205998.7|205848.7|205994.9|205844.9|205998.7|205848.7|205992.2|205842.2|12
1636082390000|2021-11-05 03:19:50|205995.5|205845.5|205996.6|205846.6|205997.9|205847.9|205994.6|205844.6|10
1636082400000|2021-11-05 03:20:00|205996.5|205846.5|205994.7|205844.7|205997.9|205847.9|205992.5|205842.5|19
1636082410000|2021-11-05 03:20:10|206001|205851|206001|205851|206002.8|205852.8|206000.8|205850.8|13
1636082420000|2021-11-05 03:20:20|206001.4|205851.4|205994.2|205844.2|206001.4|205851.4|205993.9|205843.9|16
1636082430000|2021-11-05 03:20:30|205995.5|205845.5|205993.1|205843.1|205995.5|205845.5|205990.8|205840.8|12
1636082440000|2021-11-05 03:20:40|205992.6|205842.6|205994.9|205844.9|205997.1|205847.1|205992.4|205842.4|23
1636082450000|2021-11-05 03:20:50|205994.4|205844.4|205998.5|205848.5|205999.8|205849.8|205994.4|205844.4|14
1636082460000|2021-11-05 03:21:00|205998.6|205848.6|206003.8|205853.8|206004.8|205854.8|205998.6|205848.6|19
1636082470000|2021-11-05 03:21:10|206004.5|205854.5|206003|205853|206004.5|205854.5|206002.8|205852.8|11
1636082480000|2021-11-05 03:21:20|206003.1|205853.1|206003.1|205853.1|206003.1|205853.1|206002.2|205852.2|5
1636082490000|2021-11-05 03:21:30|206002.8|205852.8|206000.1|205850.1|206002.8|205852.8|206000.1|205850.1|18
1636082500000|2021-11-05 03:21:40|206002.3|205852.3|206007.9|205857.9|206007.9|205857.9|206002.3|205852.3|9
1636082510000|2021-11-05 03:21:50|206007.1|205857.1|206003.9|205853.9|206008.2|205858.2|206002.8|205852.8|21
1636082520000|2021-11-05 03:22:00|206003.8|205853.8|206002.7|205852.7|206003.8|205853.8|206002.4|205852.4|9
1636082530000|2021-11-05 03:22:10|206002.2|205852.2|206001.8|205851.8|206002.3|205852.3|206001.6|205851.6|6
1636082540000|2021-11-05 03:22:20|206002.2|205852.2|206005.6|205855.6|206006|205856|206002.2|205852.2|10
1636082550000|2021-11-05 03:22:30|206005.5|205855.5|206003.4|205853.4|206005.5|205855.5|206003.4|205853.4|15
1636082560000|2021-11-05 03:22:40|206003.3|205853.3|206001.6|205851.6|206003.6|205853.6|206001.6|205851.6|9
1636082570000|2021-11-05 03:22:50|206001.2|205851.2|206002.1|205852.1|206002.1|205852.1|206000.3|205850.3|7
1636082580000|2021-11-05 03:23:00|206001.4|205851.4|206001|205851|206001.9|205851.9|206001|205851|3
1636082590000|2021-11-05 03:23:10|206001.7|205851.7|205999.7|205849.7|206001.7|205851.7|205998.9|205848.9|7
1636082600000|2021-11-05 03:23:20|205999.6|205849.6|205998.8|205848.8|205999.6|205849.6|205998.2|205848.2|6
1636082610000|2021-11-05 03:23:30|205997.6|205847.6|205999.8|205849.8|206000.5|205850.5|205997.6|205847.6|9
1636082620000|2021-11-05 03:23:40|206000.5|205850.5|206001.9|205851.9|206002.5|205852.5|206000.1|205850.1|14
1636082630000|2021-11-05 03:23:50|206001.4|205851.4|206003|205853|206003.4|205853.4|206001.4|205851.4|11
1636082640000|2021-11-05 03:24:00|206003.3|205853.3|206002.6|205852.6|206003.3|205853.3|206002.4|205852.4|14
1636082650000|2021-11-05 03:24:10|206002.3|205852.3|206004.1|205854.1|206005.1|205855.1|206002.3|205852.3|10
1636082660000|2021-11-05 03:24:20|206004.5|205854.5|206004.1|205854.1|206006|205856|206003.2|205853.2|13
1636082670000|2021-11-05 03:24:30|206003.2|205853.2|206005.5|205855.5|206006.4|205856.4|206003.2|205853.2|17
1636082680000|2021-11-05 03:24:40|206008.1|205858.1|206005|205855|206008.1|205858.1|206004.8|205854.8|11
1636082690000|2021-11-05 03:24:50|206003.5|205853.5|206000.9|205850.9|206003.5|205853.5|206000.5|205850.5|16
1636082700000|2021-11-05 03:25:00|206000.4|205850.4|205999.8|205849.8|206000.8|205850.8|205999.5|205849.5|9
1636082710000|2021-11-05 03:25:10|205999.3|205849.3|206000.5|205850.5|206000.5|205850.5|205998.6|205848.6|5
1636082720000|2021-11-05 03:25:20|205999.5|205849.5|206001.4|205851.4|206001.6|205851.6|205997.6|205847.6|17
1636082730000|2021-11-05 03:25:30|205999.3|205849.3|205995|205845|205999.3|205849.3|205994.9|205844.9|14
1636082740000|2021-11-05 03:25:40|205994.3|205844.3|205993.6|205843.6|205996.4|205846.4|205990.2|205840.2|15
1636082750000|2021-11-05 03:25:50|205993.1|205843.1|205995.5|205845.5|205995.7|205845.7|205992.9|205842.9|13
1636082760000|2021-11-05 03:26:00|205996.2|205846.2|205998.6|205848.6|206000|205850|205995.9|205845.9|19
1636082770000|2021-11-05 03:26:10|205998.4|205848.4|205999.3|205849.3|206000.4|205850.4|205998.4|205848.4|12
1636082780000|2021-11-05 03:26:20|205999|205849|205999.6|205849.6|206000.2|205850.2|205998.7|205848.7|10
1636082790000|2021-11-05 03:26:30|205999.9|205849.9|205997.2|205847.2|205999.9|205849.9|205997.2|205847.2|13
1636082800000|2021-11-05 03:26:40|205996.9|205846.9|205992|205842|205997.1|205847.1|205989.7|205839.7|16
1636082810000|2021-11-05 03:26:50|205991.8|205841.8|205992|205842|205995.5|205845.5|205991.8|205841.8|11
1636082820000|2021-11-05 03:27:00|205973.1|205823.1|205975.7|205825.7|205977.2|205827.2|205972.6|205822.6|19
1636082830000|2021-11-05 03:27:10|205975.4|205825.4|205976.9|205826.9|205976.9|205826.9|205975.4|205825.4|10
1636082840000|2021-11-05 03:27:20|205976.7|205826.7|205974.3|205824.3|205976.7|205826.7|205972.1|205822.1|8
1636082850000|2021-11-05 03:27:30|205974.2|205824.2|205978.8|205828.8|205979.8|205829.8|205974.2|205824.2|10
1636082860000|2021-11-05 03:27:40|205978.9|205828.9|205978.4|205828.4|205978.9|205828.9|205978|205828|6
1636082870000|2021-11-05 03:27:50|205978.1|205828.1|205978.5|205828.5|205979|205829|205978.1|205828.1|10
1636082880000|2021-11-05 03:28:00|205976.1|205826.1|205977.2|205827.2|205978.7|205828.7|205976.1|205826.1|15
1636082890000|2021-11-05 03:28:10|205977.5|205827.5|205976.8|205826.8|205977.5|205827.5|205976.6|205826.6|7
1636082900000|2021-11-05 03:28:20|205976.4|205826.4|205976.1|205826.1|205976.4|205826.4|205974.7|205824.7|9
1636082910000|2021-11-05 03:28:30|205975.6|205825.6|205972.9|205822.9|205976.5|205826.5|205972.4|205822.4|11
1636082920000|2021-11-05 03:28:40|205972.7|205822.7|205985.5|205835.5|205985.5|205835.5|205972.7|205822.7|11
1636082930000|2021-11-05 03:28:50|205983|205833|205974.7|205824.7|205983|205833|205973.5|205823.5|12
1636082940000|2021-11-05 03:29:00|205974.9|205824.9|205976|205826|205976|205826|205973.5|205823.5|5
1636082950000|2021-11-05 03:29:10|205974.7|205824.7|205976.6|205826.6|205976.6|205826.6|205974.6|205824.6|5
1636082960000|2021-11-05 03:29:20|205977.3|205827.3|205976.4|205826.4|205977.3|205827.3|205974.7|205824.7|6
1636082970000|2021-11-05 03:29:30|205977.2|205827.2|205974.8|205824.8|205977.2|205827.2|205974.8|205824.8|8
1636082980000|2021-11-05 03:29:40|205976.6|205826.6|205975.6|205825.6|205978.3|205828.3|205975.6|205825.6|9
1636082990000|2021-11-05 03:29:50|205974.1|205824.1|205975|205825|205975|205825|205973.9|205823.9|5
1636083000000|2021-11-05 03:30:00|205975.7|205825.7|205977.4|205827.4|205978|205828|205975.7|205825.7|10
1636083010000|2021-11-05 03:30:10|205976.5|205826.5|205974.8|205824.8|205976.5|205826.5|205974.3|205824.3|4
1636083020000|2021-11-05 03:30:20|205975.3|205825.3|205977.1|205827.1|205977.7|205827.7|205972.8|205822.8|13
1636083030000|2021-11-05 03:30:30|205977.5|205827.5|205977.4|205827.4|205977.7|205827.7|205976|205826|5
1636083040000|2021-11-05 03:30:40|205976|205826|205992|205842|205995.4|205845.4|205971.3|205821.3|10
1636083050000|2021-11-05 03:30:50|205991|205841|205993.9|205843.9|205996.1|205846.1|205990.5|205840.5|15
1636083060000|2021-11-05 03:31:00|205993.8|205843.8|205984.2|205834.2|205993.8|205843.8|205984.2|205834.2|16
1636083070000|2021-11-05 03:31:10|205983.9|205833.9|205980.3|205830.3|205983.9|205833.9|205980.3|205830.3|16
1636083080000|2021-11-05 03:31:20|205980.8|205830.8|205982.7|205832.7|205983.4|205833.4|205979.1|205829.1|13
1636083090000|2021-11-05 03:31:30|205983.2|205833.2|205980|205830|205983.2|205833.2|205978.9|205828.9|12
1636083100000|2021-11-05 03:31:40|205979.7|205829.7|205985|205835|205987|205837|205979.7|205829.7|10
1636083110000|2021-11-05 03:31:50|205984.6|205834.6|205982.4|205832.4|205985.9|205835.9|205982.4|205832.4|9
1636083120000|2021-11-05 03:32:00|205980.2|205830.2|205979.2|205829.2|205980.9|205830.9|205978.6|205828.6|19
1636083130000|2021-11-05 03:32:10|205979.3|205829.3|205979.4|205829.4|205981.5|205831.5|205974.6|205824.6|19
1636083140000|2021-11-05 03:32:20|205979.5|205829.5|205982|205832|205982.8|205832.8|205978.9|205828.9|9
1636083150000|2021-11-05 03:32:30|205981.4|205831.4|205979.9|205829.9|205981.6|205831.6|205979.9|205829.9|11
1636083160000|2021-11-05 03:32:40|205980|205830|205979.2|205829.2|205982.3|205832.3|205979.2|205829.2|9
1636083170000|2021-11-05 03:32:50|205980.3|205830.3|205979.4|205829.4|205980.3|205830.3|205979.2|205829.2|6
1636083180000|2021-11-05 03:33:00|205979.3|205829.3|205973.4|205823.4|205983.6|205833.6|205972.3|205822.3|14
1636083190000|2021-11-05 03:33:10|205973.7|205823.7|205972.8|205822.8|205974|205824|205970.6|205820.6|18
1636083200000|2021-11-05 03:33:20|205971.3|205821.3|205973.7|205823.7|205974.4|205824.4|205971.3|205821.3|13
1636083210000|2021-11-05 03:33:30|205973.1|205823.1|205968.9|205818.9|205974.1|205824.1|205963|205813|14
1636083220000|2021-11-05 03:33:40|205969.3|205819.3|205967.5|205817.5|205970.7|205820.7|205967.1|205817.1|15
1636083230000|2021-11-05 03:33:50|205968.2|205818.2|205970.7|205820.7|205972|205822|205967.3|205817.3|9
1636083240000|2021-11-05 03:34:00|205970.9|205820.9|205965.4|205815.4|205971.9|205821.9|205964.9|205814.9|16
1636083250000|2021-11-05 03:34:10|205967|205817|205965.7|205815.7|205967.7|205817.7|205964.5|205814.5|15
1636083260000|2021-11-05 03:34:20|205965.1|205815.1|205967|205817|205967.7|205817.7|205965|205815|10
1636083270000|2021-11-05 03:34:30|205966.7|205816.7|205966.1|205816.1|205966.7|205816.7|205965.2|205815.2|5
1636083280000|2021-11-05 03:34:40|205965.5|205815.5|205966.6|205816.6|205969.1|205819.1|205963.6|205813.6|9
1636083290000|2021-11-05 03:34:50|205963.3|205813.3|205963|205813|205966.9|205816.9|205962|205812|13
1636083300000|2021-11-05 03:35:00|205964|205814|205965.1|205815.1|205966|205816|205963.2|205813.2|13
1636083310000|2021-11-05 03:35:10|205964.4|205814.4|205968.6|205818.6|205969.2|205819.2|205964.4|205814.4|8
1636083320000|2021-11-05 03:35:20|205968.5|205818.5|205971.1|205821.1|205971.1|205821.1|205968.5|205818.5|7
1636083330000|2021-11-05 03:35:30|205970.7|205820.7|205963.8|205813.8|205971|205821|205963|205813|13
1636083340000|2021-11-05 03:35:40|205963.5|205813.5|205960.8|205810.8|205964.2|205814.2|205960.6|205810.6|12
1636083350000|2021-11-05 03:35:50|205960.9|205810.9|205962.7|205812.7|205965.4|205815.4|205960.6|205810.6|11
1636083360000|2021-11-05 03:36:00|205963.6|205813.6|205964.3|205814.3|205964.3|205814.3|205962.8|205812.8|10
1636083370000|2021-11-05 03:36:10|205964.9|205814.9|205966.6|205816.6|205966.7|205816.7|205964.2|205814.2|10
1636083380000|2021-11-05 03:36:20|205965.5|205815.5|205964.6|205814.6|205966.2|205816.2|205963.4|205813.4|11
1636083390000|2021-11-05 03:36:30|205965.2|205815.2|205964.5|205814.5|205965.5|205815.5|205963.9|205813.9|14
1636083400000|2021-11-05 03:36:40|205964.2|205814.2|205965.5|205815.5|205966|205816|205964.2|205814.2|13
1636083410000|2021-11-05 03:36:50|205966.6|205816.6|205967.8|205817.8|205969.1|205819.1|205965.7|205815.7|9
1636083420000|2021-11-05 03:37:00|205968.2|205818.2|205971.8|205821.8|205974|205824|205965.4|205815.4|12
1636083430000|2021-11-05 03:37:10|205972.9|205822.9|205966.3|205816.3|205972.9|205822.9|205965.6|205815.6|7
1636083440000|2021-11-05 03:37:20|205962.6|205812.6|205966.7|205816.7|205967.5|205817.5|205961.9|205811.9|15
1636083450000|2021-11-05 03:37:30|205963.4|205813.4|205965.9|205815.9|205966.5|205816.5|205961.7|205811.7|20
1636083460000|2021-11-05 03:37:40|205968.4|205818.4|205967|205817|205968.9|205818.9|205967|205817|7
1636083470000|2021-11-05 03:37:50|205967.6|205817.6|205964.9|205814.9|205969.7|205819.7|205964.9|205814.9|9
1636083480000|2021-11-05 03:38:00|205964.5|205814.5|205961.9|205811.9|205965.2|205815.2|205961.7|205811.7|15
1636083490000|2021-11-05 03:38:10|205962.6|205812.6|205964.1|205814.1|205964.1|205814.1|205961.8|205811.8|13
1636083500000|2021-11-05 03:38:20|205964.6|205814.6|205965.2|205815.2|205965.7|205815.7|205962.4|205812.4|12
1636083510000|2021-11-05 03:38:30|205965|205815|205964.4|205814.4|205965|205815|205963.6|205813.6|7
1636083520000|2021-11-05 03:38:40|205964.5|205814.5|205943.8|205793.8|205968.2|205818.2|205941.4|205791.4|14
1636083530000|2021-11-05 03:38:50|205944.4|205794.4|205952.7|205802.7|205952.7|205802.7|205944.4|205794.4|16
1636083540000|2021-11-05 03:39:00|205952.6|205802.6|205973.9|205823.9|205975.5|205825.5|205952.2|205802.2|23
1636083550000|2021-11-05 03:39:10|205974.2|205824.2|205974|205824|205975|205825|205971.6|205821.6|14
1636083560000|2021-11-05 03:39:20|205974.7|205824.7|205967.8|205817.8|205974.7|205824.7|205966.4|205816.4|20
1636083570000|2021-11-05 03:39:30|205966.2|205816.2|205969.8|205819.8|205972.8|205822.8|205964.9|205814.9|9
1636083580000|2021-11-05 03:39:40|205969.7|205819.7|205975.1|205825.1|205975.8|205825.8|205969.5|205819.5|16
1636083590000|2021-11-05 03:39:50|205975.3|205825.3|205974.4|205824.4|205975.6|205825.6|205973.7|205823.7|15
1636083600000|2021-11-05 03:40:00|205974.5|205824.5|205974.3|205824.3|205975.3|205825.3|205973.8|205823.8|16
1636083610000|2021-11-05 03:40:10|205974.2|205824.2|205995.1|205845.1|205995.1|205845.1|205974.2|205824.2|21
1636083620000|2021-11-05 03:40:20|205993.9|205843.9|205995.3|205845.3|205996|205846|205993.7|205843.7|16
1636083630000|2021-11-05 03:40:30|205995|205845|205979|205829|205996.2|205846.2|205972.5|205822.5|21
1636083640000|2021-11-05 03:40:40|205979.8|205829.8|205987.5|205837.5|205987.8|205837.8|205976.5|205826.5|18
1636083650000|2021-11-05 03:40:50|205987.6|205837.6|205988.3|205838.3|205990.6|205840.6|205986.2|205836.2|14
1636083660000|2021-11-05 03:41:00|205988.4|205838.4|205977.8|205827.8|205988.4|205838.4|205977|205827|15
1636083670000|2021-11-05 03:41:10|205977.7|205827.7|205977.8|205827.8|205978.3|205828.3|205977.3|205827.3|12
1636083680000|2021-11-05 03:41:20|205977.7|205827.7|205978.4|205828.4|205978.4|205828.4|205977.7|205827.7|9
1636083690000|2021-11-05 03:41:30|205978|205828|205978.9|205828.9|205978.9|205828.9|205977.7|205827.7|5
1636083700000|2021-11-05 03:41:40|205978.3|205828.3|205985.9|205835.9|205990.5|205840.5|205978.3|205828.3|21
1636083710000|2021-11-05 03:41:50|205987|205837|205991.1|205841.1|205991.5|205841.5|205986.2|205836.2|15
1636083720000|2021-11-05 03:42:00|205990.8|205840.8|205986.8|205836.8|205991.1|205841.1|205986.2|205836.2|10
1636083730000|2021-11-05 03:42:10|205987.5|205837.5|205984.5|205834.5|205987.5|205837.5|205981.7|205831.7|15
1636083740000|2021-11-05 03:42:20|205983.9|205833.9|206008.9|205858.9|206013|205863|205983.9|205833.9|19
1636083750000|2021-11-05 03:42:30|206009.5|205859.5|206008.6|205858.6|206013.9|205863.9|206007.5|205857.5|23
1636083760000|2021-11-05 03:42:40|206008.3|205858.3|206012.8|205862.8|206016.9|205866.9|206006.8|205856.8|21
1636083770000|2021-11-05 03:42:50|206017.5|205867.5|206013.4|205863.4|206017.5|205867.5|206009.9|205859.9|16
1636083780000|2021-11-05 03:43:00|206013.5|205863.5|206013.8|205863.8|206015.2|205865.2|206012.5|205862.5|13
1636083790000|2021-11-05 03:43:10|206014.3|205864.3|206011.9|205861.9|206015.1|205865.1|206007.9|205857.9|14
1636083800000|2021-11-05 03:43:20|206011.8|205861.8|206017.9|205867.9|206022.8|205872.8|206011.5|205861.5|23
1636083810000|2021-11-05 03:43:30|206017.7|205867.7|206018|205868|206018.8|205868.8|206016.9|205866.9|11
1636083820000|2021-11-05 03:43:40|206017.8|205867.8|206014.7|205864.7|206019.5|205869.5|206014.3|205864.3|14
1636083830000|2021-11-05 03:43:50|206015.4|205865.4|206014.2|205864.2|206015.4|205865.4|206013.8|205863.8|7
1636083840000|2021-11-05 03:44:00|206014.9|205864.9|206012.6|205862.6|206014.9|205864.9|206009.7|205859.7|20
1636083850000|2021-11-05 03:44:10|206011.6|205861.6|206011.6|205861.6|206012.1|205862.1|206004.9|205854.9|13
1636083860000|2021-11-05 03:44:20|206006.6|205856.6|206003|205853|206014.8|205864.8|206000.5|205850.5|21
1636083870000|2021-11-05 03:44:30|206003.4|205853.4|206003.9|205853.9|206005.3|205855.3|206003.4|205853.4|10
1636083880000|2021-11-05 03:44:40|206003.7|205853.7|206006.5|205856.5|206006.5|205856.5|206002.8|205852.8|10
1636083890000|2021-11-05 03:44:50|206006.2|205856.2|206002.6|205852.6|206006.5|205856.5|206002.2|205852.2|16
1636083900000|2021-11-05 03:45:00|206002.4|205852.4|206002.7|205852.7|206004.3|205854.3|206001.7|205851.7|16
1636083910000|2021-11-05 03:45:10|206002.5|205852.5|206000.8|205850.8|206003|205853|206000.8|205850.8|23
1636083920000|2021-11-05 03:45:20|205999.7|205849.7|205998.6|205848.6|205999.8|205849.8|205998|205848|20
1636083930000|2021-11-05 03:45:30|205998.2|205848.2|205997.9|205847.9|206000.4|205850.4|205997.6|205847.6|20
1636083940000|2021-11-05 03:45:40|205997.5|205847.5|205997.3|205847.3|205997.7|205847.7|205997.1|205847.1|11
1636083950000|2021-11-05 03:45:50|205997.7|205847.7|205995.8|205845.8|205998.8|205848.8|205995.8|205845.8|23
1636083960000|2021-11-05 03:46:00|205996.9|205846.9|205978.4|205828.4|205998.1|205848.1|205976.1|205826.1|16
1636083970000|2021-11-05 03:46:10|205979.3|205829.3|205980.2|205830.2|205981.7|205831.7|205976.8|205826.8|17
1636083980000|2021-11-05 03:46:20|205978.4|205828.4|205981|205831|205989.7|205839.7|205978.4|205828.4|9
1636083990000|2021-11-05 03:46:30|205984.2|205834.2|205981|205831|205987|205837|205979.1|205829.1|16
1636084000000|2021-11-05 03:46:40|205978|205828|205977.6|205827.6|205981.7|205831.7|205975.6|205825.6|8
1636084010000|2021-11-05 03:46:50|205977.4|205827.4|205977.8|205827.8|205980.6|205830.6|205977|205827|9
1636084020000|2021-11-05 03:47:00|205978.6|205828.6|205984.2|205834.2|205985.7|205835.7|205978.6|205828.6|15
1636084030000|2021-11-05 03:47:10|205983.2|205833.2|205982.5|205832.5|205983.9|205833.9|205982.5|205832.5|6
1636084040000|2021-11-05 03:47:20|205983.5|205833.5|205975.3|205825.3|205984.8|205834.8|205975.3|205825.3|11
1636084050000|2021-11-05 03:47:30|205976.8|205826.8|205977.5|205827.5|205977.5|205827.5|205973.5|205823.5|7
1636084060000|2021-11-05 03:47:40|205981.3|205831.3|205976.6|205826.6|205983.5|205833.5|205971.1|205821.1|8
1636084070000|2021-11-05 03:47:50|205974.7|205824.7|205985.3|205835.3|205985.4|205835.4|205974.7|205824.7|9
1636084080000|2021-11-05 03:48:00|205985.5|205835.5|205984.2|205834.2|205985.5|205835.5|205982.9|205832.9|9
1636084090000|2021-11-05 03:48:10|205983.5|205833.5|205976.7|205826.7|205984.9|205834.9|205970.6|205820.6|8
1636084100000|2021-11-05 03:48:20|205976.8|205826.8|205984|205834|205984|205834|205975.9|205825.9|7
1636084110000|2021-11-05 03:48:30|205984.8|205834.8|205981.4|205831.4|205984.8|205834.8|205981.4|205831.4|4
1636084120000|2021-11-05 03:48:40|205980.8|205830.8|205984.1|205834.1|205986.7|205836.7|205980.8|205830.8|12
1636084130000|2021-11-05 03:48:50|205983.9|205833.9|205985.4|205835.4|205987.1|205837.1|205982.4|205832.4|9
1636084140000|2021-11-05 03:49:00|205985|205835|205976.6|205826.6|205985.8|205835.8|205976.6|205826.6|18
1636084150000|2021-11-05 03:49:10|205978.3|205828.3|205981.1|205831.1|205984.4|205834.4|205975.2|205825.2|10
1636084160000|2021-11-05 03:49:20|205980.2|205830.2|205977|205827|205981.3|205831.3|205976.9|205826.9|11
1636084170000|2021-11-05 03:49:30|205977.6|205827.6|205975.6|205825.6|205977.8|205827.8|205973.9|205823.9|17
1636084180000|2021-11-05 03:49:40|205976.6|205826.6|205973.6|205823.6|205977.2|205827.2|205973.4|205823.4|15
1636084190000|2021-11-05 03:49:50|205973.7|205823.7|205976.6|205826.6|205977.4|205827.4|205973.7|205823.7|12
1636084200000|2021-11-05 03:50:00|205976.4|205826.4|205974.9|205824.9|205976.9|205826.9|205974.2|205824.2|16
1636084210000|2021-11-05 03:50:10|205976.4|205826.4|205975.2|205825.2|205976.4|205826.4|205973.2|205823.2|14
1636084220000|2021-11-05 03:50:20|205974.5|205824.5|205972.6|205822.6|205974.9|205824.9|205970.2|205820.2|8
1636084230000|2021-11-05 03:50:30|205971.6|205821.6|205972|205822|205972.5|205822.5|205971.2|205821.2|12
1636084240000|2021-11-05 03:50:40|205971.9|205821.9|205975.8|205825.8|205977|205827|205970.3|205820.3|9
1636084250000|2021-11-05 03:50:50|205976.7|205826.7|205975.6|205825.6|205976.8|205826.8|205970.5|205820.5|13
1636084260000|2021-11-05 03:51:00|205974.1|205824.1|205976|205826|205976.8|205826.8|205972.3|205822.3|15
1636084270000|2021-11-05 03:51:10|205969.6|205819.6|205973.8|205823.8|205976.3|205826.3|205969.6|205819.6|10
1636084280000|2021-11-05 03:51:20|205972.8|205822.8|205964.5|205814.5|205972.8|205822.8|205962.6|205812.6|17
1636084290000|2021-11-05 03:51:30|205965.2|205815.2|205962.3|205812.3|205965.2|205815.2|205961.5|205811.5|10
1636084300000|2021-11-05 03:51:40|205964.8|205814.8|205961.2|205811.2|205964.8|205814.8|205960.6|205810.6|13
1636084310000|2021-11-05 03:51:50|205961|205811|205960.4|205810.4|205961.5|205811.5|205959.6|205809.6|11
1636084320000|2021-11-05 03:52:00|205958.2|205808.2|205956.1|205806.1|205959.3|205809.3|205955.3|205805.3|11
1636084330000|2021-11-05 03:52:10|205956.3|205806.3|205957.3|205807.3|205957.3|205807.3|205955.4|205805.4|8
1636084340000|2021-11-05 03:52:20|205960|205810|205961|205811|205961|205811|205958.2|205808.2|10
1636084350000|2021-11-05 03:52:30|205959.2|205809.2|205956.8|205806.8|205959.2|205809.2|205956.8|205806.8|3
1636084360000|2021-11-05 03:52:40|205958|205808|205958.4|205808.4|205959.9|205809.9|205957.8|205807.8|9
1636084370000|2021-11-05 03:52:50|205957.7|205807.7|205959.3|205809.3|205961.1|205811.1|205957.7|205807.7|10
1636084380000|2021-11-05 03:53:00|205957.5|205807.5|205963.7|205813.7|205966.9|205816.9|205957.5|205807.5|5
1636084390000|2021-11-05 03:53:10|205967|205817|205963.3|205813.3|205967|205817|205960.8|205810.8|9
1636084400000|2021-11-05 03:53:20|205960.7|205810.7|205961.2|205811.2|205962|205812|205960.4|205810.4|10
1636084410000|2021-11-05 03:53:30|205962.3|205812.3|205964|205814|205964|205814|205959.7|205809.7|11
1636084420000|2021-11-05 03:53:40|205962|205812|205914.2|205764.2|205962|205812|205905.9|205755.9|18
1636084430000|2021-11-05 03:53:50|205914.3|205764.3|205910.3|205760.3|205914.5|205764.5|205910.3|205760.3|12
1636084440000|2021-11-05 03:54:00|205910.6|205760.6|205910|205760|205911.1|205761.1|205906|205756|17
1636084450000|2021-11-05 03:54:10|205909|205759|205910.1|205760.1|205910.8|205760.8|205908.8|205758.8|13
1636084460000|2021-11-05 03:54:20|205910|205760|205915.4|205765.4|205915.5|205765.5|205909.4|205759.4|15
1636084470000|2021-11-05 03:54:30|205915.2|205765.2|205910.3|205760.3|205915.2|205765.2|205906.8|205756.8|11
1636084480000|2021-11-05 03:54:40|205909.3|205759.3|205915|205765|205915.3|205765.3|205908.5|205758.5|11
1636084490000|2021-11-05 03:54:50|205913.8|205763.8|205912.9|205762.9|205913.8|205763.8|205909.7|205759.7|11
1636084500000|2021-11-05 03:55:00|205912.5|205762.5|205912.9|205762.9|205913.4|205763.4|205911.8|205761.8|17
1636084510000|2021-11-05 03:55:10|205912.7|205762.7|205904.5|205754.5|205914.1|205764.1|205904.4|205754.4|21
1636084520000|2021-11-05 03:55:20|205905.1|205755.1|205899|205749|205906.8|205756.8|205898.7|205748.7|21
1636084530000|2021-11-05 03:55:30|205899.2|205749.2|205902.6|205752.6|205902.7|205752.7|205898.7|205748.7|12
1636084540000|2021-11-05 03:55:40|205903.3|205753.3|205898.5|205748.5|205903.3|205753.3|205895.6|205745.6|14
1636084550000|2021-11-05 03:55:50|205898.2|205748.2|205904.9|205754.9|205905.2|205755.2|205898.2|205748.2|19
1636084560000|2021-11-05 03:56:00|205905.2|205755.2|205896.5|205746.5|205905.5|205755.5|205896.1|205746.1|18
1636084570000|2021-11-05 03:56:10|205895.8|205745.8|205895.9|205745.9|205898|205748|205895.4|205745.4|17
1636084580000|2021-11-05 03:56:20|205894.8|205744.8|205892|205742|205896.6|205746.6|205892|205742|15
1636084590000|2021-11-05 03:56:30|205891.9|205741.9|205897|205747|205897|205747|205891.2|205741.2|9
1636084600000|2021-11-05 03:56:40|205895.8|205745.8|205892.1|205742.1|205895.8|205745.8|205892.1|205742.1|5
1636084610000|2021-11-05 03:56:50|205891.8|205741.8|205894.9|205744.9|205894.9|205744.9|205891.7|205741.7|9
1636084620000|2021-11-05 03:57:00|205893.4|205743.4|205887.7|205737.7|205893.4|205743.4|205884.2|205734.2|22
1636084630000|2021-11-05 03:57:10|205886.9|205736.9|205882.7|205732.7|205887.8|205737.8|205882.7|205732.7|13
1636084640000|2021-11-05 03:57:20|205884.7|205734.7|205881.1|205731.1|205886.9|205736.9|205879|205729|22
1636084650000|2021-11-05 03:57:30|205880.5|205730.5|205870.9|205720.9|205886.1|205736.1|205870.9|205720.9|20
1636084660000|2021-11-05 03:57:40|205871.6|205721.6|205872.9|205722.9|205876|205726|205871.6|205721.6|10
1636084670000|2021-11-05 03:57:50|205873.4|205723.4|205869.6|205719.6|205877.3|205727.3|205869.6|205719.6|9
1636084680000|2021-11-05 03:58:00|205871.3|205721.3|205872.6|205722.6|205872.6|205722.6|205871.3|205721.3|5
1636084690000|2021-11-05 03:58:10|205867.4|205717.4|205879.6|205729.6|205880.3|205730.3|205867.2|205717.2|12
1636084700000|2021-11-05 03:58:20|205879.9|205729.9|205875|205725|205881.1|205731.1|205871.6|205721.6|14
1636084710000|2021-11-05 03:58:30|205875.5|205725.5|205876.2|205726.2|205876.7|205726.7|205875.5|205725.5|12
1636084720000|2021-11-05 03:58:40|205876.7|205726.7|205876.2|205726.2|205876.7|205726.7|205873.5|205723.5|14
1636084730000|2021-11-05 03:58:50|205876.4|205726.4|205869.3|205719.3|205876.9|205726.9|205868.1|205718.1|9
1636084740000|2021-11-05 03:59:00|205872.1|205722.1|205871.6|205721.6|205872.8|205722.8|205869.9|205719.9|10
1636084750000|2021-11-05 03:59:10|205871.9|205721.9|205881.6|205731.6|205881.7|205731.7|205870.7|205720.7|10
1636084760000|2021-11-05 03:59:20|205881.2|205731.2|205881.2|205731.2|205881.2|205731.2|205873.1|205723.1|9
1636084770000|2021-11-05 03:59:30|205881.4|205731.4|205881|205731|205887.1|205737.1|205881|205731|16
1636084780000|2021-11-05 03:59:40|205881.1|205731.1|205878.4|205728.4|205884.1|205734.1|205878.1|205728.1|18
1636084790000|2021-11-05 03:59:50|205878.6|205728.6|205891.3|205741.3|205891.3|205741.3|205877.7|205727.7|14
1636084800000|2021-11-05 04:00:00|205888.6|205738.6|205882.9|205732.9|205888.6|205738.6|205874.2|205724.2|24
1636084810000|2021-11-05 04:00:10|205881.9|205731.9|205886.5|205736.5|205887.5|205737.5|205881.4|205731.4|23
1636084820000|2021-11-05 04:00:20|205886.9|205736.9|205886.6|205736.6|205887.4|205737.4|205885.6|205735.6|10
1636084830000|2021-11-05 04:00:30|205893.9|205743.9|205883.4|205733.4|205896.2|205746.2|205883.4|205733.4|18
1636084840000|2021-11-05 04:00:40|205885.5|205735.5|205890.2|205740.2|205890.2|205740.2|205885.5|205735.5|10
1636084850000|2021-11-05 04:00:50|205884.6|205734.6|205882.8|205732.8|205885.2|205735.2|205882.7|205732.7|10
1636084860000|2021-11-05 04:01:00|205886.8|205736.8|205882.3|205732.3|205895.3|205745.3|205882.3|205732.3|11
1636084870000|2021-11-05 04:01:10|205884.2|205734.2|205886.6|205736.6|205888.5|205738.5|205884.2|205734.2|7
1636084880000|2021-11-05 04:01:20|205886.8|205736.8|205886.1|205736.1|205893.8|205743.8|205885.8|205735.8|11
1636084890000|2021-11-05 04:01:30|205885.9|205735.9|205887.3|205737.3|205887.3|205737.3|205882.4|205732.4|7
1636084900000|2021-11-05 04:01:40|205886.9|205736.9|205882.4|205732.4|205887.6|205737.6|205882.4|205732.4|13
1636084910000|2021-11-05 04:01:50|205882.6|205732.6|205875.9|205725.9|205883.6|205733.6|205875.9|205725.9|8
1636084920000|2021-11-05 04:02:00|205878.3|205728.3|205879.6|205729.6|205885.9|205735.9|205877.7|205727.7|21
1636084930000|2021-11-05 04:02:10|205879.1|205729.1|205878.7|205728.7|205881.9|205731.9|205878.4|205728.4|16
1636084940000|2021-11-05 04:02:20|205878.9|205728.9|205877.1|205727.1|205878.9|205728.9|205872.9|205722.9|7
1636084950000|2021-11-05 04:02:30|205876.2|205726.2|205872.7|205722.7|205879|205729|205868.8|205718.8|19
1636084960000|2021-11-05 04:02:40|205873.5|205723.5|205871.5|205721.5|205873.5|205723.5|205870|205720|15
1636084970000|2021-11-05 04:02:50|205871.8|205721.8|205880.7|205730.7|205881.1|205731.1|205871.4|205721.4|18
1636084980000|2021-11-05 04:03:00|205881.1|205731.1|205878.1|205728.1|205881.1|205731.1|205878.1|205728.1|7
1636084990000|2021-11-05 04:03:10|205878.3|205728.3|205873.7|205723.7|205878.3|205728.3|205870.4|205720.4|11
1636085000000|2021-11-05 04:03:20|205872.9|205722.9|205866.3|205716.3|205873.2|205723.2|205863.9|205713.9|15
1636085010000|2021-11-05 04:03:30|205865.3|205715.3|205859.3|205709.3|205865.8|205715.8|205859.3|205709.3|8
1636085020000|2021-11-05 04:03:40|205862.8|205712.8|205866.1|205716.1|205869.4|205719.4|205862.8|205712.8|14
1636085030000|2021-11-05 04:03:50|205863.6|205713.6|205856.3|205706.3|205863.6|205713.6|205855|205705|17
1636085040000|2021-11-05 04:04:00|205857.5|205707.5|205863.5|205713.5|205864.6|205714.6|205855.7|205705.7|21
1636085050000|2021-11-05 04:04:10|205863.3|205713.3|205860.8|205710.8|205863.3|205713.3|205860.4|205710.4|18
1636085060000|2021-11-05 04:04:20|205860.7|205710.7|205863.8|205713.8|205865.2|205715.2|205860.2|205710.2|10
1636085070000|2021-11-05 04:04:30|205863.2|205713.2|205861.4|205711.4|205864.6|205714.6|205855.6|205705.6|12
1636085080000|2021-11-05 04:04:40|205861.3|205711.3|205865.4|205715.4|205867.2|205717.2|205859.4|205709.4|8
1636085090000|2021-11-05 04:04:50|205863.4|205713.4|205862.4|205712.4|205868.6|205718.6|205857.3|205707.3|12
1636085100000|2021-11-05 04:05:00|205863.8|205713.8|205857.3|205707.3|205868.3|205718.3|205856.2|205706.2|17
1636085110000|2021-11-05 04:05:10|205858.1|205708.1|205859.8|205709.8|205860.9|205710.9|205857.4|205707.4|10
1636085120000|2021-11-05 04:05:20|205860|205710|205861.1|205711.1|205864.9|205714.9|205858.7|205708.7|14
1636085130000|2021-11-05 04:05:30|205860.5|205710.5|205869.7|205719.7|205869.7|205719.7|205856|205706|14
1636085140000|2021-11-05 04:05:40|205870.3|205720.3|205867|205717|205870.3|205720.3|205865.9|205715.9|8
1636085150000|2021-11-05 04:05:50|205866.4|205716.4|205867|205717|205867.8|205717.8|205866.1|205716.1|9
1636085160000|2021-11-05 04:06:00|205867.4|205717.4|205865.8|205715.8|205868.8|205718.8|205864.8|205714.8|9
1636085170000|2021-11-05 04:06:10|205867.6|205717.6|205868.1|205718.1|205868.1|205718.1|205864.6|205714.6|9
1636085180000|2021-11-05 04:06:20|205867.7|205717.7|205870.5|205720.5|205870.5|205720.5|205860.5|205710.5|13
1636085190000|2021-11-05 04:06:30|205868.9|205718.9|205871.6|205721.6|205873|205723|205868.7|205718.7|6
1636085200000|2021-11-05 04:06:40|205871|205721|205872.1|205722.1|205873.2|205723.2|205871|205721|7
1636085210000|2021-11-05 04:06:50|205872.3|205722.3|205865.1|205715.1|205872.3|205722.3|205863.2|205713.2|12
1636085220000|2021-11-05 04:07:00|205866.6|205716.6|205867.8|205717.8|205870|205720|205865.9|205715.9|11
1636085230000|2021-11-05 04:07:10|205864.7|205714.7|205865.1|205715.1|205867.2|205717.2|205861.7|205711.7|16
1636085240000|2021-11-05 04:07:20|205865.3|205715.3|205861.2|205711.2|205867.2|205717.2|205858.1|205708.1|17
1636085250000|2021-11-05 04:07:30|205856.7|205706.7|205864.3|205714.3|205865.2|205715.2|205856.7|205706.7|8
1636085260000|2021-11-05 04:07:40|205865.2|205715.2|205861.8|205711.8|205867.7|205717.7|205860.9|205710.9|12
1636085270000|2021-11-05 04:07:50|205862.7|205712.7|205855.1|205705.1|205867.2|205717.2|205855.1|205705.1|8
1636085280000|2021-11-05 04:08:00|205856.9|205706.9|205861.1|205711.1|205861.1|205711.1|205850.3|205700.3|6
1636085290000|2021-11-05 04:08:10|205861.3|205711.3|205862.9|205712.9|205862.9|205712.9|205860.7|205710.7|6
1636085300000|2021-11-05 04:08:20|205862.5|205712.5|205860.1|205710.1|205862.5|205712.5|205857.4|205707.4|6
1636085310000|2021-11-05 04:08:30|205858.4|205708.4|205864.1|205714.1|205864.1|205714.1|205857.5|205707.5|5
1636085320000|2021-11-05 04:08:40|205863.6|205713.6|205866.3|205716.3|205866.3|205716.3|205857.3|205707.3|9
1636085330000|2021-11-05 04:08:50|205867|205717|205857.4|205707.4|205867.3|205717.3|205857.4|205707.4|12
1636085340000|2021-11-05 04:09:00|205863|205713|205863.8|205713.8|205870.5|205720.5|205859.5|205709.5|12
1636085350000|2021-11-05 04:09:10|205864|205714|205863.5|205713.5|205868.8|205718.8|205863.5|205713.5|9
1636085360000|2021-11-05 04:09:20|205869.3|205719.3|205869.4|205719.4|205872.1|205722.1|205864.9|205714.9|21
1636085370000|2021-11-05 04:09:30|205870.1|205720.1|205870.9|205720.9|205871.5|205721.5|205868.1|205718.1|12
1636085380000|2021-11-05 04:09:40|205871.5|205721.5|205870.8|205720.8|205872.5|205722.5|205870.6|205720.6|7
1636085390000|2021-11-05 04:09:50|205870.9|205720.9|205871.2|205721.2|205871.8|205721.8|205867|205717|16
1636085400000|2021-11-05 04:10:00|205870.1|205720.1|205870.4|205720.4|205872.8|205722.8|205870.1|205720.1|8
1636085410000|2021-11-05 04:10:10|205872.3|205722.3|205870.5|205720.5|205872.3|205722.3|205868.8|205718.8|6
1636085420000|2021-11-05 04:10:20|205870.3|205720.3|205869.9|205719.9|205873.1|205723.1|205868.1|205718.1|10
1636085430000|2021-11-05 04:10:30|205869.3|205719.3|205868.1|205718.1|205869.3|205719.3|205868.1|205718.1|3
1636085440000|2021-11-05 04:10:40|205867.1|205717.1|205869.3|205719.3|205869.3|205719.3|205863.3|205713.3|9
1636085450000|2021-11-05 04:10:50|205870.2|205720.2|205870.2|205720.2|205871|205721|205868.6|205718.6|13
1636085460000|2021-11-05 04:11:00|205870.6|205720.6|205867.7|205717.7|205870.6|205720.6|205863.7|205713.7|11
1636085470000|2021-11-05 04:11:10|205866.9|205716.9|205870.7|205720.7|205871.6|205721.6|205866.9|205716.9|8
1636085480000|2021-11-05 04:11:20|205869.9|205719.9|205865|205715|205871.2|205721.2|205865|205715|6
1636085490000|2021-11-05 04:11:30|205865.7|205715.7|205865.9|205715.9|205866|205716|205860.2|205710.2|9
1636085500000|2021-11-05 04:11:40|205864.6|205714.6|205865.8|205715.8|205865.8|205715.8|205864.6|205714.6|4
1636085510000|2021-11-05 04:11:50|205864.9|205714.9|205864.4|205714.4|205865.5|205715.5|205856.1|205706.1|23
1636085520000|2021-11-05 04:12:00|205863.7|205713.7|205865.4|205715.4|205865.4|205715.4|205858.3|205708.3|6
1636085530000|2021-11-05 04:12:10|205860|205710|205863.6|205713.6|205863.7|205713.7|205860|205710|9
1636085540000|2021-11-05 04:12:20|205863|205713|205863.7|205713.7|205865.7|205715.7|205857.6|205707.6|11
1636085550000|2021-11-05 04:12:30|205864.3|205714.3|205856.8|205706.8|205864.6|205714.6|205856.8|205706.8|13
1636085560000|2021-11-05 04:12:40|205857|205707|205862.4|205712.4|205863.8|205713.8|205853.3|205703.3|13
1636085570000|2021-11-05 04:12:50|205862.5|205712.5|205863.3|205713.3|205868.6|205718.6|205861.1|205711.1|11
1636085580000|2021-11-05 04:13:00|205864.1|205714.1|205862.9|205712.9|205864.1|205714.1|205857.6|205707.6|10
1636085590000|2021-11-05 04:13:10|205862.6|205712.6|205861.5|205711.5|205867.3|205717.3|205861.5|205711.5|11
1636085600000|2021-11-05 04:13:20|205860.9|205710.9|205861.6|205711.6|205861.6|205711.6|205860.9|205710.9|4
1636085610000|2021-11-05 04:13:30|205853.9|205703.9|205856.5|205706.5|205857|205707|205853.9|205703.9|4
1636085620000|2021-11-05 04:13:40|205856.8|205706.8|205863.9|205713.9|205863.9|205713.9|205856.8|205706.8|8
1636085630000|2021-11-05 04:13:50|205863.2|205713.2|205865.9|205715.9|205865.9|205715.9|205861.5|205711.5|13
1636085640000|2021-11-05 04:14:00|205866.2|205716.2|205832.6|205682.6|205866.2|205716.2|205832.6|205682.6|24
1636085650000|2021-11-05 04:14:10|205832.1|205682.1|205842.5|205692.5|205845.3|205695.3|205831.9|205681.9|19
1636085660000|2021-11-05 04:14:20|205840.2|205690.2|205842.5|205692.5|205843.5|205693.5|205840.2|205690.2|7
1636085670000|2021-11-05 04:14:30|205843.5|205693.5|205840|205690|205845.4|205695.4|205840|205690|13
1636085680000|2021-11-05 04:14:40|205840.5|205690.5|205843.4|205693.4|205843.4|205693.4|205840.5|205690.5|7
1636085690000|2021-11-05 04:14:50|205842.8|205692.8|205844|205694|205844|205694|205842.2|205692.2|9
1636085700000|2021-11-05 04:15:00|205844.5|205694.5|205841.5|205691.5|205844.6|205694.6|205839.3|205689.3|18
1636085710000|2021-11-05 04:15:10|205845.1|205695.1|205840|205690|205845.7|205695.7|205832.7|205682.7|16
1636085720000|2021-11-05 04:15:20|205839.6|205689.6|205847.4|205697.4|205847.5|205697.5|205839.6|205689.6|18
1636085730000|2021-11-05 04:15:30|205846|205696|205855.4|205705.4|205856.6|205706.6|205845.4|205695.4|15
1636085740000|2021-11-05 04:15:40|205851.6|205701.6|205847.6|205697.6|205856.9|205706.9|205847.6|205697.6|20
1636085750000|2021-11-05 04:15:50|205848.5|205698.5|205851|205701|205852.7|205702.7|205848.4|205698.4|12
1636085760000|2021-11-05 04:16:00|205850.5|205700.5|205854|205704|205855.9|205705.9|205850.5|205700.5|13
1636085770000|2021-11-05 04:16:10|205854.1|205704.1|205849.8|205699.8|205854.1|205704.1|205849.2|205699.2|8
1636085780000|2021-11-05 04:16:20|205851.2|205701.2|205850.9|205700.9|205852.1|205702.1|205850.7|205700.7|9
1636085790000|2021-11-05 04:16:30|205851.7|205701.7|205857.4|205707.4|205858.7|205708.7|205851.7|205701.7|7
1636085800000|2021-11-05 04:16:40|205844.9|205694.9|205841|205691|205849.2|205699.2|205840.8|205690.8|14
1636085810000|2021-11-05 04:16:50|205842.8|205692.8|205841|205691|205843.9|205693.9|205836.7|205686.7|19
1636085820000|2021-11-05 04:17:00|205840.9|205690.9|205841|205691|205843.1|205693.1|205840.1|205690.1|18
1636085830000|2021-11-05 04:17:10|205840.8|205690.8|205844.2|205694.2|205844.2|205694.2|205840.1|205690.1|9
1636085840000|2021-11-05 04:17:20|205842|205692|205838.1|205688.1|205843.1|205693.1|205837.5|205687.5|7
1636085850000|2021-11-05 04:17:30|205838.8|205688.8|205846.2|205696.2|205846.2|205696.2|205838.8|205688.8|12
1636085860000|2021-11-05 04:17:40|205845.6|205695.6|205841.6|205691.6|205847.5|205697.5|205840.8|205690.8|8
1636085870000|2021-11-05 04:17:50|205842.7|205692.7|205844|205694|205845.9|205695.9|205839.4|205689.4|22
1636085880000|2021-11-05 04:18:00|205843.9|205693.9|205846.3|205696.3|205847.4|205697.4|205840.7|205690.7|15
1636085890000|2021-11-05 04:18:10|205846|205696|205846.4|205696.4|205846.8|205696.8|205845.8|205695.8|5
1636085900000|2021-11-05 04:18:20|205841|205691|205850.6|205700.6|205852.1|205702.1|205841|205691|17
1636085910000|2021-11-05 04:18:30|205851.2|205701.2|205852|205702|205854.1|205704.1|205850|205700|15
1636085920000|2021-11-05 04:18:40|205852.9|205702.9|205850.6|205700.6|205852.9|205702.9|205849.2|205699.2|12
1636085930000|2021-11-05 04:18:50|205850.3|205700.3|205852|205702|205852.1|205702.1|205849.9|205699.9|8
1636085940000|2021-11-05 04:19:00|205844.7|205694.7|205844.7|205694.7|205851.1|205701.1|205841.1|205691.1|12
1636085950000|2021-11-05 04:19:10|205850.7|205700.7|205855.5|205705.5|205855.8|205705.8|205849.6|205699.6|19
1636085960000|2021-11-05 04:19:20|205855.8|205705.8|205853.7|205703.7|205855.8|205705.8|205853.7|205703.7|6
1636085970000|2021-11-05 04:19:30|205853.8|205703.8|205845|205695|205853.8|205703.8|205845|205695|4
1636085980000|2021-11-05 04:19:40|205845.4|205695.4|205850.4|205700.4|205852.4|205702.4|205845.4|205695.4|12
1636085990000|2021-11-05 04:19:50|205850.5|205700.5|205864.2|205714.2|205865.7|205715.7|205850.5|205700.5|21
1636086000000|2021-11-05 04:20:00|205864.5|205714.5|205870.7|205720.7|205872.5|205722.5|205861.1|205711.1|15
1636086010000|2021-11-05 04:20:10|205870.4|205720.4|205848.5|205698.5|205871.3|205721.3|205842.8|205692.8|17
1636086020000|2021-11-05 04:20:20|205850.1|205700.1|205853.8|205703.8|205855|205705|205843.2|205693.2|14
1636086030000|2021-11-05 04:20:30|205853.9|205703.9|205848.9|205698.9|205855.1|205705.1|205848.2|205698.2|9
1636086040000|2021-11-05 04:20:40|205849.1|205699.1|205850.2|205700.2|205850.7|205700.7|205848.9|205698.9|11
1636086050000|2021-11-05 04:20:50|205849|205699|205847.1|205697.1|205849|205699|205844|205694|5
1636086060000|2021-11-05 04:21:00|205846.6|205696.6|205852.8|205702.8|205857|205707|205845.5|205695.5|18
1636086070000|2021-11-05 04:21:10|205852.5|205702.5|205853|205703|205853.9|205703.9|205844|205694|11
1636086080000|2021-11-05 04:21:20|205852.2|205702.2|205851.6|205701.6|205852.2|205702.2|205851.6|205701.6|3
1636086090000|2021-11-05 04:21:30|205851.1|205701.1|205857.1|205707.1|205857.1|205707.1|205850.7|205700.7|8
1636086100000|2021-11-05 04:21:40|205856.5|205706.5|205853|205703|205856.7|205706.7|205845.4|205695.4|12
1636086110000|2021-11-05 04:21:50|205850|205700|205859.5|205709.5|205860.5|205710.5|205850|205700|8
1636086120000|2021-11-05 04:22:00|205858.9|205708.9|205856.7|205706.7|205858.9|205708.9|205854|205704|20
1636086130000|2021-11-05 04:22:10|205856.5|205706.5|205851|205701|205856.5|205706.5|205848.6|205698.6|11
1636086140000|2021-11-05 04:22:20|205851.2|205701.2|205851.3|205701.3|205851.5|205701.5|205851|205701|6
1636086150000|2021-11-05 04:22:30|205851|205701|205851.5|205701.5|205853.8|205703.8|205843.2|205693.2|14
1636086160000|2021-11-05 04:22:40|205851.3|205701.3|205843.7|205693.7|205854.4|205704.4|205842.7|205692.7|12
1636086170000|2021-11-05 04:22:50|205844.8|205694.8|205847.5|205697.5|205848.4|205698.4|205844.8|205694.8|10
1636086180000|2021-11-05 04:23:00|205846.4|205696.4|205837.5|205687.5|205847.2|205697.2|205833.5|205683.5|9
1636086190000|2021-11-05 04:23:10|205838.6|205688.6|205842.6|205692.6|205844.7|205694.7|205838.6|205688.6|11
1636086200000|2021-11-05 04:23:20|205843.2|205693.2|205847.9|205697.9|205847.9|205697.9|205843.1|205693.1|11
1636086210000|2021-11-05 04:23:30|205848.3|205698.3|205851|205701|205851.6|205701.6|205848.3|205698.3|14
1636086220000|2021-11-05 04:23:40|205850.5|205700.5|205845.4|205695.4|205850.5|205700.5|205840|205690|5
1636086230000|2021-11-05 04:23:50|205843|205693|205848.8|205698.8|205849.4|205699.4|205843|205693|6
1636086240000|2021-11-05 04:24:00|205849.2|205699.2|205850.3|205700.3|205850.3|205700.3|205843.6|205693.6|12
1636086250000|2021-11-05 04:24:10|205848.8|205698.8|205867.2|205717.2|205868.9|205718.9|205848.8|205698.8|14
1636086260000|2021-11-05 04:24:20|205867.3|205717.3|205877.1|205727.1|205879.2|205729.2|205865.6|205715.6|24
1636086270000|2021-11-05 04:24:30|205881.3|205731.3|205877.2|205727.2|205885.4|205735.4|205875.5|205725.5|22
1636086280000|2021-11-05 04:24:40|205877.6|205727.6|205873.2|205723.2|205878.2|205728.2|205873.2|205723.2|13
1636086290000|2021-11-05 04:24:50|205874.6|205724.6|205876|205726|205877.8|205727.8|205874.4|205724.4|13
1636086300000|2021-11-05 04:25:00|205873.6|205723.6|205877.4|205727.4|205880.2|205730.2|205867.4|205717.4|18
1636086310000|2021-11-05 04:25:10|205876.7|205726.7|205871.3|205721.3|205876.7|205726.7|205863.5|205713.5|14
1636086320000|2021-11-05 04:25:20|205872.9|205722.9|205866.6|205716.6|205872.9|205722.9|205865.6|205715.6|13
1636086330000|2021-11-05 04:25:30|205867.3|205717.3|205866.7|205716.7|205868.2|205718.2|205864.9|205714.9|8
1636086340000|2021-11-05 04:25:40|205865.4|205715.4|205866.7|205716.7|205868.6|205718.6|205865.4|205715.4|10
1636086350000|2021-11-05 04:25:50|205866.6|205716.6|205868.6|205718.6|205868.6|205718.6|205863.4|205713.4|8
1636086360000|2021-11-05 04:26:00|205866.9|205716.9|205864|205714|205870.3|205720.3|205863.6|205713.6|11
1636086370000|2021-11-05 04:26:10|205859.9|205709.9|205864.9|205714.9|205866.5|205716.5|205858.1|205708.1|17
1636086380000|2021-11-05 04:26:20|205865.1|205715.1|205867.7|205717.7|205868.1|205718.1|205862.8|205712.8|12
1636086390000|2021-11-05 04:26:30|205868.3|205718.3|205861.5|205711.5|205868.6|205718.6|205860.4|205710.4|10
1636086400000|2021-11-05 04:26:40|205861.4|205711.4|205863|205713|205863.2|205713.2|205860.8|205710.8|14
1636086410000|2021-11-05 04:26:50|205863.2|205713.2|205860.7|205710.7|205865.8|205715.8|205860.7|205710.7|10
1636086420000|2021-11-05 04:27:00|205862.6|205712.6|205864.7|205714.7|205865.3|205715.3|205862.2|205712.2|15
1636086430000|2021-11-05 04:27:10|205864.3|205714.3|205861.1|205711.1|205865.9|205715.9|205858.7|205708.7|16
1636086440000|2021-11-05 04:27:20|205861|205711|205864.1|205714.1|205864.8|205714.8|205856.9|205706.9|16
1636086450000|2021-11-05 04:27:30|205863.6|205713.6|205861.5|205711.5|205865.2|205715.2|205861.5|205711.5|8
1636086460000|2021-11-05 04:27:40|205861.9|205711.9|205860.9|205710.9|205863.7|205713.7|205859.7|205709.7|21
1636086470000|2021-11-05 04:27:50|205860.1|205710.1|205862.2|205712.2|205862.8|205712.8|205860.1|205710.1|5
1636086480000|2021-11-05 04:28:00|205862.8|205712.8|205857.2|205707.2|205865.7|205715.7|205857.2|205707.2|12
1636086490000|2021-11-05 04:28:10|205858.1|205708.1|205859.2|205709.2|205862.9|205712.9|205857.7|205707.7|7
1636086500000|2021-11-05 04:28:20|205863.7|205713.7|205859.1|205709.1|205863.7|205713.7|205858.4|205708.4|11
1636086510000|2021-11-05 04:28:30|205859.4|205709.4|205861.9|205711.9|205861.9|205711.9|205859.4|205709.4|10
1636086520000|2021-11-05 04:28:40|205861.8|205711.8|205866|205716|205866|205716|205861.8|205711.8|6
1636086530000|2021-11-05 04:28:50|205865.5|205715.5|205862.5|205712.5|205867.9|205717.9|205857|205707|8
1636086540000|2021-11-05 04:29:00|205863.3|205713.3|205868|205718|205868|205718|205861.8|205711.8|9
1636086550000|2021-11-05 04:29:10|205866.1|205716.1|205865.8|205715.8|205868.2|205718.2|205858.1|205708.1|14
1636086560000|2021-11-05 04:29:20|205866.6|205716.6|205867.4|205717.4|205869|205719|205864.8|205714.8|20
1636086570000|2021-11-05 04:29:30|205866.9|205716.9|205868.7|205718.7|205868.9|205718.9|205866.9|205716.9|10
1636086580000|2021-11-05 04:29:40|205868.1|205718.1|205864.5|205714.5|205869.2|205719.2|205862.5|205712.5|14
1636086590000|2021-11-05 04:29:50|205864|205714|205864.7|205714.7|205865.1|205715.1|205862.2|205712.2|16
1636086600000|2021-11-05 04:30:00|205864.8|205714.8|205866.4|205716.4|205869|205719|205863.3|205713.3|16
1636086610000|2021-11-05 04:30:10|205867.3|205717.3|205862.9|205712.9|205869.5|205719.5|205862.8|205712.8|19
1636086620000|2021-11-05 04:30:20|205863.5|205713.5|205862.5|205712.5|205865.3|205715.3|205860.8|205710.8|15
1636086630000|2021-11-05 04:30:30|205861.7|205711.7|205860.4|205710.4|205861.7|205711.7|205853.8|205703.8|13
1636086640000|2021-11-05 04:30:40|205859.2|205709.2|205861.6|205711.6|205861.6|205711.6|205858.8|205708.8|9
1636086650000|2021-11-05 04:30:50|205861.3|205711.3|205862.4|205712.4|205862.7|205712.7|205857.9|205707.9|7
1636086660000|2021-11-05 04:31:00|205864.2|205714.2|205867.8|205717.8|205867.8|205717.8|205861|205711|10
1636086670000|2021-11-05 04:31:10|205860.5|205710.5|205856.1|205706.1|205862.1|205712.1|205855.9|205705.9|13
1636086680000|2021-11-05 04:31:20|205857|205707|205860|205710|205860|205710|205856.4|205706.4|5
1636086690000|2021-11-05 04:31:30|205859.7|205709.7|205858.8|205708.8|205863|205713|205858.3|205708.3|12
1636086700000|2021-11-05 04:31:40|205861|205711|205864.3|205714.3|205864.9|205714.9|205860.4|205710.4|7
1636086710000|2021-11-05 04:31:50|205865.9|205715.9|205865.2|205715.2|205865.9|205715.9|205864.6|205714.6|4
1636086720000|2021-11-05 04:32:00|205864.6|205714.6|205859|205709|205865.5|205715.5|205859|205709|13
1636086730000|2021-11-05 04:32:10|205859.2|205709.2|205861.5|205711.5|205862.4|205712.4|205859.1|205709.1|9
1636086740000|2021-11-05 04:32:20|205860.3|205710.3|205865.6|205715.6|205865.6|205715.6|205859.2|205709.2|8
1636086750000|2021-11-05 04:32:30|205863.9|205713.9|205862.9|205712.9|205865.6|205715.6|205857.9|205707.9|16
1636086760000|2021-11-05 04:32:40|205862.4|205712.4|205863.7|205713.7|205868.3|205718.3|205860.7|205710.7|14
1636086770000|2021-11-05 04:32:50|205863.6|205713.6|205858.8|205708.8|205865.8|205715.8|205858.8|205708.8|8
1636086780000|2021-11-05 04:33:00|205860.9|205710.9|205864.2|205714.2|205864.2|205714.2|205860.9|205710.9|7
1636086790000|2021-11-05 04:33:10|205864.1|205714.1|205867.7|205717.7|205867.7|205717.7|205863.1|205713.1|11
1636086800000|2021-11-05 04:33:20|205862.3|205712.3|205861.8|205711.8|205864.4|205714.4|205859.4|205709.4|20
1636086810000|2021-11-05 04:33:30|205862.6|205712.6|205862.8|205712.8|205862.8|205712.8|205860.6|205710.6|9
1636086820000|2021-11-05 04:33:40|205863.2|205713.2|205858.6|205708.6|205863.6|205713.6|205858.6|205708.6|10
1636086830000|2021-11-05 04:33:50|205860.8|205710.8|205863.4|205713.4|205863.4|205713.4|205856.7|205706.7|18
1636086840000|2021-11-05 04:34:00|205863.5|205713.5|205858|205708|205866.4|205716.4|205858|205708|11
1636086850000|2021-11-05 04:34:10|205858.3|205708.3|205859.9|205709.9|205859.9|205709.9|205856.2|205706.2|16
1636086860000|2021-11-05 04:34:20|205859.8|205709.8|205864.6|205714.6|205864.6|205714.6|205859.5|205709.5|10
1636086870000|2021-11-05 04:34:30|205859.4|205709.4|205861.1|205711.1|205862.2|205712.2|205859.2|205709.2|9
1636086880000|2021-11-05 04:34:40|205860.9|205710.9|205867.9|205717.9|205875.5|205725.5|205860.9|205710.9|19
1636086890000|2021-11-05 04:34:50|205865.5|205715.5|205869.1|205719.1|205873.3|205723.3|205865.5|205715.5|15
1636086900000|2021-11-05 04:35:00|205868.6|205718.6|205865.8|205715.8|205870.8|205720.8|205865.8|205715.8|16
1636086910000|2021-11-05 04:35:10|205866.2|205716.2|205873.2|205723.2|205873.2|205723.2|205866.2|205716.2|9
1636086920000|2021-11-05 04:35:20|205875.4|205725.4|205871.6|205721.6|205875.4|205725.4|205864.8|205714.8|16
1636086930000|2021-11-05 04:35:30|205872.3|205722.3|205872|205722|205874.2|205724.2|205870.3|205720.3|16
1636086940000|2021-11-05 04:35:40|205873.9|205723.9|205874.5|205724.5|205875.6|205725.6|205871.5|205721.5|10
1636086950000|2021-11-05 04:35:50|205872.8|205722.8|205868.8|205718.8|205874.9|205724.9|205868.7|205718.7|11
1636086960000|2021-11-05 04:36:00|205869.4|205719.4|205868.7|205718.7|205872.6|205722.6|205867.8|205717.8|12
1636086970000|2021-11-05 04:36:10|205870.6|205720.6|205872.1|205722.1|205872.1|205722.1|205867.5|205717.5|12
1636086980000|2021-11-05 04:36:20|205873.5|205723.5|205864.8|205714.8|205876.4|205726.4|205864.8|205714.8|12
1636086990000|2021-11-05 04:36:30|205866.5|205716.5|205868.6|205718.6|205875.3|205725.3|205866.5|205716.5|13
1636087000000|2021-11-05 04:36:40|205868.1|205718.1|205862.7|205712.7|205870|205720|205862.7|205712.7|10
1636087010000|2021-11-05 04:36:50|205861.4|205711.4|205868.5|205718.5|205873.2|205723.2|205861.4|205711.4|16
1636087020000|2021-11-05 04:37:00|205868.4|205718.4|205868|205718|205869.3|205719.3|205858.6|205708.6|16
1636087030000|2021-11-05 04:37:10|205868.5|205718.5|205863.4|205713.4|205868.5|205718.5|205856.8|205706.8|9
1636087040000|2021-11-05 04:37:20|205863.8|205713.8|205858|205708|205865.3|205715.3|205856.5|205706.5|10
1636087050000|2021-11-05 04:37:30|205857.8|205707.8|205861|205711|205864.2|205714.2|205856.5|205706.5|7
1636087060000|2021-11-05 04:37:40|205863.2|205713.2|205864.5|205714.5|205864.5|205714.5|205860.9|205710.9|6
1636087070000|2021-11-05 04:37:50|205864.2|205714.2|205861.8|205711.8|205864.2|205714.2|205840.9|205690.9|13
1636087080000|2021-11-05 04:38:00|205852|205702|205859.9|205709.9|205860.5|205710.5|205852|205702|10
1636087090000|2021-11-05 04:38:10|205859.1|205709.1|205856.3|205706.3|205859.1|205709.1|205855|205705|10
1636087100000|2021-11-05 04:38:20|205856.7|205706.7|205859.2|205709.2|205859.7|205709.7|205856.7|205706.7|10
1636087110000|2021-11-05 04:38:30|205855.6|205705.6|205861.3|205711.3|205862.5|205712.5|205853.5|205703.5|10
1636087120000|2021-11-05 04:38:40|205860.2|205710.2|205862.5|205712.5|205862.5|205712.5|205859.9|205709.9|8
1636087130000|2021-11-05 04:38:50|205856.2|205706.2|205850.5|205700.5|205857.5|205707.5|205850.5|205700.5|6
1636087140000|2021-11-05 04:39:00|205852|205702|205854.3|205704.3|205855.7|205705.7|205847.3|205697.3|14
1636087150000|2021-11-05 04:39:10|205853.9|205703.9|205850.1|205700.1|205858.6|205708.6|205850|205700|16
1636087160000|2021-11-05 04:39:20|205850.3|205700.3|205850.2|205700.2|205852.6|205702.6|205847.8|205697.8|8
1636087170000|2021-11-05 04:39:30|205846.8|205696.8|205849.7|205699.7|205851.4|205701.4|205846.8|205696.8|11
1636087180000|2021-11-05 04:39:40|205849.9|205699.9|205848.3|205698.3|205852|205702|205846.1|205696.1|18
1636087190000|2021-11-05 04:39:50|205850.4|205700.4|205851.3|205701.3|205854.3|205704.3|205850.4|205700.4|11
1636087200000|2021-11-05 04:40:00|205850.1|205700.1|205846.3|205696.3|205857.1|205707.1|205846.3|205696.3|12
1636087210000|2021-11-05 04:40:10|205847.3|205697.3|205854.8|205704.8|205855|205705|205847.3|205697.3|12
1636087220000|2021-11-05 04:40:20|205853.7|205703.7|205854.1|205704.1|205855|205705|205853.7|205703.7|6
1636087230000|2021-11-05 04:40:30|205852.2|205702.2|205850.7|205700.7|205855.6|205705.6|205850.2|205700.2|10
1636087240000|2021-11-05 04:40:40|205853.7|205703.7|205854.4|205704.4|205856.3|205706.3|205851|205701|11
1636087250000|2021-11-05 04:40:50|205854.6|205704.6|205852.4|205702.4|205854.7|205704.7|205852.4|205702.4|6
1636087260000|2021-11-05 04:41:00|205852.6|205702.6|205850.9|205700.9|205857.8|205707.8|205847|205697|7
1636087270000|2021-11-05 04:41:10|205851.7|205701.7|205850.2|205700.2|205857|205707|205849.1|205699.1|10
1636087280000|2021-11-05 04:41:20|205851.7|205701.7|205855.1|205705.1|205855.1|205705.1|205847.2|205697.2|5
1636087290000|2021-11-05 04:41:30|205854.8|205704.8|205856|205706|205856|205706|205849.2|205699.2|13
1636087300000|2021-11-05 04:41:40|205862.6|205712.6|205861.1|205711.1|205862.6|205712.6|205860.9|205710.9|5
1636087310000|2021-11-05 04:41:50|205860.8|205710.8|205855.5|205705.5|205860.8|205710.8|205854.4|205704.4|4
1636087320000|2021-11-05 04:42:00|205857.8|205707.8|205849.1|205699.1|205857.8|205707.8|205845.1|205695.1|7
1636087330000|2021-11-05 04:42:10|205846|205696|205855.1|205705.1|205855.3|205705.3|205846|205696|14
1636087340000|2021-11-05 04:42:20|205853.6|205703.6|205846.6|205696.6|205853.7|205703.7|205838.7|205688.7|29
1636087350000|2021-11-05 04:42:30|205846.7|205696.7|205849.3|205699.3|205849.9|205699.9|205846.7|205696.7|14
1636087360000|2021-11-05 04:42:40|205845.8|205695.8|205846.6|205696.6|205848.6|205698.6|205844.5|205694.5|18
1636087370000|2021-11-05 04:42:50|205846.5|205696.5|205847.3|205697.3|205848.1|205698.1|205844.3|205694.3|13
1636087380000|2021-11-05 04:43:00|205847.8|205697.8|205868.6|205718.6|205869.7|205719.7|205847.1|205697.1|21
1636087390000|2021-11-05 04:43:10|205868.8|205718.8|205846.4|205696.4|205869.4|205719.4|205846.4|205696.4|18
1636087400000|2021-11-05 04:43:20|205853.3|205703.3|205859.6|205709.6|205863|205713|205853.3|205703.3|13
1636087410000|2021-11-05 04:43:30|205866|205716|205854.5|205704.5|205866|205716|205853.5|205703.5|14
1636087420000|2021-11-05 04:43:40|205855.8|205705.8|205858.3|205708.3|205861.6|205711.6|205855.8|205705.8|6
1636087430000|2021-11-05 04:43:50|205859.3|205709.3|205855|205705|205862.4|205712.4|205855|205705|7
1636087440000|2021-11-05 04:44:00|205856.6|205706.6|205861|205711|205861|205711|205856.6|205706.6|5
1636087450000|2021-11-05 04:44:10|205860.8|205710.8|205861.5|205711.5|205861.7|205711.7|205859.9|205709.9|9
1636087460000|2021-11-05 04:44:20|205857.9|205707.9|205860.2|205710.2|205860.2|205710.2|205853|205703|5
1636087470000|2021-11-05 04:44:30|205858|205708|205861|205711|205861.1|205711.1|205858|205708|7
1636087480000|2021-11-05 04:44:40|205860.5|205710.5|205856|205706|205863.5|205713.5|205856|205706|6
1636087490000|2021-11-05 04:44:50|205857.9|205707.9|205860.6|205710.6|205860.6|205710.6|205857.9|205707.9|6
1636087500000|2021-11-05 04:45:00|205858.4|205708.4|205860.5|205710.5|205863.1|205713.1|205858.4|205708.4|16
1636087510000|2021-11-05 04:45:10|205860.6|205710.6|205853|205703|205863.2|205713.2|205852.6|205702.6|10
1636087520000|2021-11-05 04:45:20|205853.2|205703.2|205863.9|205713.9|205863.9|205713.9|205853.2|205703.2|13
1636087530000|2021-11-05 04:45:30|205864.1|205714.1|205862.4|205712.4|205864.1|205714.1|205858|205708|11
1636087540000|2021-11-05 04:45:40|205861.9|205711.9|205855.3|205705.3|205863.3|205713.3|205855.3|205705.3|7
1636087550000|2021-11-05 04:45:50|205854.6|205704.6|205857.6|205707.6|205857.6|205707.6|205854.6|205704.6|5
1636087560000|2021-11-05 04:46:00|205858.5|205708.5|205859.6|205709.6|205862.7|205712.7|205858.5|205708.5|11
1636087570000|2021-11-05 04:46:10|205861.3|205711.3|205861.9|205711.9|205863.2|205713.2|205853.4|205703.4|10
1636087580000|2021-11-05 04:46:20|205860.6|205710.6|205862.6|205712.6|205862.6|205712.6|205857.5|205707.5|5
1636087590000|2021-11-05 04:46:30|205856.3|205706.3|205858.8|205708.8|205858.8|205708.8|205856.3|205706.3|10
1636087600000|2021-11-05 04:46:40|205858.5|205708.5|205852.3|205702.3|205860.2|205710.2|205852.3|205702.3|13
1636087610000|2021-11-05 04:46:50|205859.6|205709.6|205858.1|205708.1|205860.5|205710.5|205856.8|205706.8|10
1636087620000|2021-11-05 04:47:00|205859|205709|205857.4|205707.4|205861.6|205711.6|205854.8|205704.8|20
1636087630000|2021-11-05 04:47:10|205856.9|205706.9|205861.7|205711.7|205863.7|205713.7|205856.9|205706.9|16
1636087640000|2021-11-05 04:47:20|205860.8|205710.8|205864.1|205714.1|205864.1|205714.1|205859.5|205709.5|7
1636087650000|2021-11-05 04:47:30|205864.2|205714.2|205869.2|205719.2|205869.2|205719.2|205862.7|205712.7|8
1636087660000|2021-11-05 04:47:40|205861.2|205711.2|205867.3|205717.3|205869|205719|205861.2|205711.2|6
1636087670000|2021-11-05 04:47:50|205860.9|205710.9|205868.7|205718.7|205868.7|205718.7|205856.2|205706.2|23
1636087680000|2021-11-05 04:48:00|205868.1|205718.1|205869.5|205719.5|205875.5|205725.5|205864.9|205714.9|16
1636087690000|2021-11-05 04:48:10|205869.6|205719.6|205861.8|205711.8|205872.8|205722.8|205858.3|205708.3|18
1636087700000|2021-11-05 04:48:20|205863.7|205713.7|205860.7|205710.7|205864.2|205714.2|205860.6|205710.6|9
1636087710000|2021-11-05 04:48:30|205869.9|205719.9|205864.5|205714.5|205871.5|205721.5|205864.5|205714.5|11
1636087720000|2021-11-05 04:48:40|205864.2|205714.2|205867|205717|205870.3|205720.3|205863.1|205713.1|22
1636087730000|2021-11-05 04:48:50|205867.1|205717.1|205865.5|205715.5|205868.5|205718.5|205864.3|205714.3|15
1636087740000|2021-11-05 04:49:00|205865.3|205715.3|205868.3|205718.3|205868.7|205718.7|205865.3|205715.3|14
1636087750000|2021-11-05 04:49:10|205870|205720|205871.2|205721.2|205871.2|205721.2|205869.3|205719.3|7
1636087760000|2021-11-05 04:49:20|205871.3|205721.3|205873.1|205723.1|205877.3|205727.3|205859|205709|18
1636087770000|2021-11-05 04:49:30|205866.3|205716.3|205869.2|205719.2|205874.2|205724.2|205864.4|205714.4|10
1636087780000|2021-11-05 04:49:40|205872.1|205722.1|205871.5|205721.5|205876.2|205726.2|205869.1|205719.1|12
1636087790000|2021-11-05 04:49:50|205865.3|205715.3|205871.2|205721.2|205871.2|205721.2|205863.3|205713.3|19
1636087800000|2021-11-05 04:50:00|205871.9|205721.9|205867.2|205717.2|205871.9|205721.9|205858.6|205708.6|19
1636087810000|2021-11-05 04:50:10|205866.6|205716.6|205867.1|205717.1|205871.7|205721.7|205850.7|205700.7|14
1636087820000|2021-11-05 04:50:20|205858.8|205708.8|205861.7|205711.7|205863.8|205713.8|205857.2|205707.2|18
1636087830000|2021-11-05 04:50:30|205861.9|205711.9|205864.7|205714.7|205864.7|205714.7|205858.2|205708.2|13
1636087840000|2021-11-05 04:50:40|205864.4|205714.4|205868.9|205718.9|205868.9|205718.9|205863.4|205713.4|5
1636087850000|2021-11-05 04:50:50|205867.8|205717.8|205872.2|205722.2|205872.2|205722.2|205867.8|205717.8|9
1636087860000|2021-11-05 04:51:00|205871.7|205721.7|205869|205719|205872|205722|205869|205719|5
1636087870000|2021-11-05 04:51:10|205868.8|205718.8|205852.9|205702.9|205869.8|205719.8|205852.9|205702.9|9
1636087880000|2021-11-05 04:51:20|205855.9|205705.9|205855.5|205705.5|205857.2|205707.2|205853.8|205703.8|6
1636087890000|2021-11-05 04:51:30|205855.1|205705.1|205857.2|205707.2|205857.2|205707.2|205851|205701|9
1636087900000|2021-11-05 04:51:40|205857.3|205707.3|205859.4|205709.4|205863.2|205713.2|205856.3|205706.3|14
1636087910000|2021-11-05 04:51:50|205858.8|205708.8|205863.4|205713.4|205863.4|205713.4|205858.8|205708.8|6
1636087920000|2021-11-05 04:52:00|205863.7|205713.7|205859|205709|205863.7|205713.7|205859|205709|14
1636087930000|2021-11-05 04:52:10|205859.8|205709.8|205859.7|205709.7|205859.8|205709.8|205856.7|205706.7|8
1636087940000|2021-11-05 04:52:20|205859.4|205709.4|205862.4|205712.4|205862.4|205712.4|205856.7|205706.7|8
1636087950000|2021-11-05 04:52:30|205863.6|205713.6|205864.6|205714.6|205864.6|205714.6|205862.1|205712.1|5
1636087960000|2021-11-05 04:52:40|205864.5|205714.5|205867.4|205717.4|205871|205721|205861.9|205711.9|12
1636087970000|2021-11-05 04:52:50|205868.3|205718.3|205862.8|205712.8|205868.3|205718.3|205860.7|205710.7|13
1636087980000|2021-11-05 04:53:00|205861.8|205711.8|205863.5|205713.5|205863.5|205713.5|205856.6|205706.6|9
1636087990000|2021-11-05 04:53:10|205863.6|205713.6|205867.9|205717.9|205868.1|205718.1|205862.9|205712.9|6
1636088000000|2021-11-05 04:53:20|205867.8|205717.8|205864.5|205714.5|205867.8|205717.8|205861.1|205711.1|10
1636088010000|2021-11-05 04:53:30|205860.7|205710.7|205864.3|205714.3|205865.5|205715.5|205857.2|205707.2|8
1636088020000|2021-11-05 04:53:40|205864|205714|205858.5|205708.5|205864|205714|205851.3|205701.3|10
1636088030000|2021-11-05 04:53:50|205859.3|205709.3|205855.6|205705.6|205868.2|205718.2|205851.4|205701.4|10
1636088040000|2021-11-05 04:54:00|205855.2|205705.2|205855.1|205705.1|205857|205707|205853|205703|11
1636088050000|2021-11-05 04:54:10|205854.5|205704.5|205862.4|205712.4|205863.7|205713.7|205853.9|205703.9|8
1636088060000|2021-11-05 04:54:20|205862.2|205712.2|205862.1|205712.1|205862.9|205712.9|205861.9|205711.9|7
1636088070000|2021-11-05 04:54:30|205857.6|205707.6|205863.9|205713.9|205864.2|205714.2|205857.6|205707.6|7
1636088080000|2021-11-05 04:54:40|205861.5|205711.5|205867.1|205717.1|205868.6|205718.6|205861.5|205711.5|6
1636088090000|2021-11-05 04:54:50|205867|205717|205854.8|205704.8|205867|205717|205850.4|205700.4|7
1636088100000|2021-11-05 04:55:00|205853.8|205703.8|205852.2|205702.2|205860.1|205710.1|205851.6|205701.6|14
1636088110000|2021-11-05 04:55:10|205853.5|205703.5|205853.1|205703.1|205854.5|205704.5|205851.6|205701.6|18
1636088120000|2021-11-05 04:55:20|205853|205703|205854|205704|205856.8|205706.8|205846.8|205696.8|19
1636088130000|2021-11-05 04:55:30|205852.3|205702.3|205851.2|205701.2|205854.6|205704.6|205851.2|205701.2|22
1636088140000|2021-11-05 04:55:40|205851.1|205701.1|205854.6|205704.6|205855.3|205705.3|205851|205701|18
1636088150000|2021-11-05 04:55:50|205854.4|205704.4|205850.4|205700.4|205857.3|205707.3|205848.4|205698.4|17
1636088160000|2021-11-05 04:56:00|205851.7|205701.7|205839.3|205689.3|205853.4|205703.4|205825.8|205675.8|20
1636088170000|2021-11-05 04:56:10|205835.3|205685.3|205839.7|205689.7|205841.8|205691.8|205834.3|205684.3|13
1636088180000|2021-11-05 04:56:20|205840.7|205690.7|205844.3|205694.3|205845.2|205695.2|205831.3|205681.3|25
1636088190000|2021-11-05 04:56:30|205844.4|205694.4|205832.4|205682.4|205844.7|205694.7|205831.2|205681.2|15
1636088200000|2021-11-05 04:56:40|205833|205683|205828.6|205678.6|205834.5|205684.5|205828.6|205678.6|20
1636088210000|2021-11-05 04:56:50|205830|205680|205835.6|205685.6|205837.2|205687.2|205829.9|205679.9|13
1636088220000|2021-11-05 04:57:00|205836.3|205686.3|205827.4|205677.4|205840.5|205690.5|205827.3|205677.3|12
1636088230000|2021-11-05 04:57:10|205830.5|205680.5|205832.8|205682.8|205833.6|205683.6|205829.9|205679.9|16
1636088240000|2021-11-05 04:57:20|205833.1|205683.1|205841.2|205691.2|205842.2|205692.2|205832.2|205682.2|12
1636088250000|2021-11-05 04:57:30|205841.7|205691.7|205839.2|205689.2|205842.8|205692.8|205838.1|205688.1|14
1636088260000|2021-11-05 04:57:40|205832.4|205682.4|205831.6|205681.6|205835.9|205685.9|205831.1|205681.1|8
1636088270000|2021-11-05 04:57:50|205831.5|205681.5|205834.7|205684.7|205834.7|205684.7|205831.4|205681.4|13
1636088280000|2021-11-05 04:58:00|205834.4|205684.4|205822.4|205672.4|205834.4|205684.4|205811.2|205661.2|23
1636088290000|2021-11-05 04:58:10|205822|205672|205821.8|205671.8|205823|205673|205814.3|205664.3|14
1636088300000|2021-11-05 04:58:20|205820.7|205670.7|205824|205674|205826.4|205676.4|205820.7|205670.7|8
1636088310000|2021-11-05 04:58:30|205824.4|205674.4|205828.7|205678.7|205828.7|205678.7|205822.8|205672.8|5
1636088320000|2021-11-05 04:58:40|205830.1|205680.1|205825.5|205675.5|205832.8|205682.8|205825.5|205675.5|9
1636088330000|2021-11-05 04:58:50|205827.4|205677.4|205831|205681|205831|205681|205827.4|205677.4|7
1636088340000|2021-11-05 04:59:00|205829.6|205679.6|205825.9|205675.9|205829.6|205679.6|205822.4|205672.4|13
1636088350000|2021-11-05 04:59:10|205826.3|205676.3|205829.6|205679.6|205830.6|205680.6|205826.3|205676.3|9
1636088360000|2021-11-05 04:59:20|205829|205679|205812.3|205662.3|205832.7|205682.7|205803.9|205653.9|10
1636088370000|2021-11-05 04:59:30|205817.8|205667.8|205814.5|205664.5|205817.8|205667.8|205807.8|205657.8|15
1636088380000|2021-11-05 04:59:40|205816.9|205666.9|205815.2|205665.2|205817|205667|205810.1|205660.1|23
1636088390000|2021-11-05 04:59:50|205815.4|205665.4|205819.7|205669.7|205822.3|205672.3|205815.3|205665.3|15
1636088400000|2021-11-05 05:00:00|205818.2|205668.2|205818.9|205668.9|205820.3|205670.3|205810.6|205660.6|19
1636088410000|2021-11-05 05:00:10|205817|205667|205820.5|205670.5|205822.1|205672.1|205814.1|205664.1|18
1636088420000|2021-11-05 05:00:20|205818.7|205668.7|205833.3|205683.3|205833.3|205683.3|205814.7|205664.7|17
1636088430000|2021-11-05 05:00:30|205832.3|205682.3|205830.9|205680.9|205832.7|205682.7|205829.9|205679.9|15
1636088440000|2021-11-05 05:00:40|205830.2|205680.2|205833|205683|205833.7|205683.7|205829.2|205679.2|15
1636088450000|2021-11-05 05:00:50|205832.8|205682.8|205832.3|205682.3|205833|205683|205832.2|205682.2|10
1636088460000|2021-11-05 05:01:00|205832.8|205682.8|205819.3|205669.3|205833.3|205683.3|205819.1|205669.1|18
1636088470000|2021-11-05 05:01:10|205820.2|205670.2|205827.2|205677.2|205828.8|205678.8|205819.9|205669.9|17
1636088480000|2021-11-05 05:01:20|205827.5|205677.5|205828.1|205678.1|205828.2|205678.2|205827.1|205677.1|8
1636088490000|2021-11-05 05:01:30|205827.6|205677.6|205827.7|205677.7|205828.9|205678.9|205826.9|205676.9|8
1636088500000|2021-11-05 05:01:40|205827.1|205677.1|205825.6|205675.6|205827.1|205677.1|205824.6|205674.6|4
1636088510000|2021-11-05 05:01:50|205825.4|205675.4|205812.7|205662.7|205825.4|205675.4|205810.8|205660.8|15
1636088520000|2021-11-05 05:02:00|205813|205663|205791.8|205641.8|205814.9|205664.9|205789.1|205639.1|23
1636088530000|2021-11-05 05:02:10|205797.9|205647.9|205799.6|205649.6|205806.3|205656.3|205786.8|205636.8|21
1636088540000|2021-11-05 05:02:20|205793.5|205643.5|205809.2|205659.2|205818|205668|205793.5|205643.5|21
1636088550000|2021-11-05 05:02:30|205808.5|205658.5|205797.5|205647.5|205809.2|205659.2|205796.8|205646.8|23
1636088560000|2021-11-05 05:02:40|205799.1|205649.1|205795.8|205645.8|205808.2|205658.2|205795.8|205645.8|21
1636088570000|2021-11-05 05:02:50|205798.8|205648.8|205802|205652|205804.3|205654.3|205797.1|205647.1|26
1636088580000|2021-11-05 05:03:00|205803.1|205653.1|205804.2|205654.2|205805.3|205655.3|205802.3|205652.3|17
1636088590000|2021-11-05 05:03:10|205803.8|205653.8|205807.9|205657.9|205808.6|205658.6|205802.5|205652.5|7
1636088600000|2021-11-05 05:03:20|205802.8|205652.8|205825|205675|205829.3|205679.3|205795.5|205645.5|26
1636088610000|2021-11-05 05:03:30|205824.4|205674.4|205812.3|205662.3|205824.9|205674.9|205812|205662|25
1636088620000|2021-11-05 05:03:40|205805.1|205655.1|205806.5|205656.5|205807|205657|205795.6|205645.6|26
1636088630000|2021-11-05 05:03:50|205806|205656|205798.4|205648.4|205806.8|205656.8|205790.8|205640.8|13
1636088640000|2021-11-05 05:04:00|205804.2|205654.2|205824.9|205674.9|205826.6|205676.6|205802.4|205652.4|22
1636088650000|2021-11-05 05:04:10|205826|205676|205823.2|205673.2|205826|205676|205822.3|205672.3|16
1636088660000|2021-11-05 05:04:20|205823.3|205673.3|205816.3|205666.3|205823.8|205673.8|205812.4|205662.4|17
1636088670000|2021-11-05 05:04:30|205817.7|205667.7|205819.3|205669.3|205819.3|205669.3|205813.7|205663.7|12
1636088680000|2021-11-05 05:04:40|205817.3|205667.3|205817.5|205667.5|205819.8|205669.8|205815.6|205665.6|7
1636088690000|2021-11-05 05:04:50|205816.9|205666.9|205809.9|205659.9|205822.5|205672.5|205808|205658|13
1636088700000|2021-11-05 05:05:00|205810.5|205660.5|205821.9|205671.9|205821.9|205671.9|205810.5|205660.5|16
1636088710000|2021-11-05 05:05:10|205821.1|205671.1|205804.1|205654.1|205822.4|205672.4|205802.5|205652.5|25
1636088720000|2021-11-05 05:05:20|205805.2|205655.2|205802.5|205652.5|205807.2|205657.2|205801.2|205651.2|21
1636088730000|2021-11-05 05:05:30|205798.4|205648.4|205803.5|205653.5|205808.2|205658.2|205798.4|205648.4|15
1636088740000|2021-11-05 05:05:40|205804.1|205654.1|205801.3|205651.3|205807.7|205657.7|205797.4|205647.4|22
1636088750000|2021-11-05 05:05:50|205805.9|205655.9|205802.4|205652.4|205807.9|205657.9|205797.9|205647.9|15
1636088760000|2021-11-05 05:06:00|205804.8|205654.8|205804.5|205654.5|205804.8|205654.8|205799.4|205649.4|17
1636088770000|2021-11-05 05:06:10|205803.8|205653.8|205803.7|205653.7|205804|205654|205802.2|205652.2|7
1636088780000|2021-11-05 05:06:20|205813.7|205663.7|205811.4|205661.4|205813.7|205663.7|205805.4|205655.4|10
1636088790000|2021-11-05 05:06:30|205811.7|205661.7|205800.8|205650.8|205811.7|205661.7|205797|205647|19
1636088800000|2021-11-05 05:06:40|205802.2|205652.2|205805.1|205655.1|205811.7|205661.7|205787.6|205637.6|12
1636088810000|2021-11-05 05:06:50|205804.7|205654.7|205803.6|205653.6|205806.9|205656.9|205803.6|205653.6|7
1636088820000|2021-11-05 05:07:00|205803.8|205653.8|205839.7|205689.7|205848.7|205698.7|205803.8|205653.8|24
1636088830000|2021-11-05 05:07:10|205839.3|205689.3|205834.2|205684.2|205839.3|205689.3|205830.2|205680.2|22
1636088840000|2021-11-05 05:07:20|205833.8|205683.8|205832.8|205682.8|205834.9|205684.9|205830.8|205680.8|16
1636088850000|2021-11-05 05:07:30|205832.5|205682.5|205828.3|205678.3|205834.4|205684.4|205828.3|205678.3|19
1636088860000|2021-11-05 05:07:40|205829.4|205679.4|205836.5|205686.5|205839.4|205689.4|205829.2|205679.2|15
1636088870000|2021-11-05 05:07:50|205836.9|205686.9|205834.8|205684.8|205838.4|205688.4|205831.4|205681.4|19
1636088880000|2021-11-05 05:08:00|205835.1|205685.1|205841.7|205691.7|205841.7|205691.7|205834.5|205684.5|21
1636088890000|2021-11-05 05:08:10|205841.4|205691.4|205835.6|205685.6|205841.4|205691.4|205833.5|205683.5|23
1636088900000|2021-11-05 05:08:20|205836.1|205686.1|205842.5|205692.5|205843.6|205693.6|205836|205686|16
1636088910000|2021-11-05 05:08:30|205847|205697|205845.5|205695.5|205847|205697|205844.7|205694.7|13
1636088920000|2021-11-05 05:08:40|205845|205695|205847.5|205697.5|205849.5|205699.5|205844.6|205694.6|14
1636088930000|2021-11-05 05:08:50|205848.1|205698.1|205842.4|205692.4|205848.7|205698.7|205842.2|205692.2|18
1636088940000|2021-11-05 05:09:00|205841.4|205691.4|205842.5|205692.5|205842.5|205692.5|205841.4|205691.4|2
1636088950000|2021-11-05 05:09:10|205842.6|205692.6|205845.6|205695.6|205846.8|205696.8|205837.4|205687.4|18
1636088960000|2021-11-05 05:09:20|205845|205695|205839.7|205689.7|205845.8|205695.8|205839.4|205689.4|19
1636088970000|2021-11-05 05:09:30|205839.9|205689.9|205839.2|205689.2|205843|205693|205833.6|205683.6|13
1636088980000|2021-11-05 05:09:40|205838.9|205688.9|205842.9|205692.9|205842.9|205692.9|205838.6|205688.6|10
1636088990000|2021-11-05 05:09:50|205841.7|205691.7|205848.9|205698.9|205848.9|205698.9|205841.7|205691.7|8
1636089000000|2021-11-05 05:10:00|205850|205700|205846.6|205696.6|205851.5|205701.5|205837.3|205687.3|20
1636089010000|2021-11-05 05:10:10|205846.5|205696.5|205841|205691|205850.1|205700.1|205835.4|205685.4|11
1636089020000|2021-11-05 05:10:20|205843.6|205693.6|205846.3|205696.3|205848.4|205698.4|205842.7|205692.7|18
1636089030000|2021-11-05 05:10:30|205846.8|205696.8|205842.8|205692.8|205848|205698|205840.1|205690.1|20
1636089040000|2021-11-05 05:10:40|205844.2|205694.2|205843.4|205693.4|205848.4|205698.4|205837.1|205687.1|18
1636089050000|2021-11-05 05:10:50|205842.8|205692.8|205844|205694|205844.3|205694.3|205837.1|205687.1|18
1636089060000|2021-11-05 05:11:00|205846.4|205696.4|205841|205691|205846.4|205696.4|205838.5|205688.5|13
1636089070000|2021-11-05 05:11:10|205840.5|205690.5|205840.2|205690.2|205841.7|205691.7|205838.6|205688.6|12
1636089080000|2021-11-05 05:11:20|205841.6|205691.6|205837|205687|205841.7|205691.7|205834.2|205684.2|19
1636089090000|2021-11-05 05:11:30|205837.6|205687.6|205826.2|205676.2|205837.6|205687.6|205826.2|205676.2|12
1636089100000|2021-11-05 05:11:40|205824|205674|205828.2|205678.2|205828.7|205678.7|205823.8|205673.8|8
1636089110000|2021-11-05 05:11:50|205828.3|205678.3|205829.4|205679.4|205832.5|205682.5|205827|205677|9
1636089120000|2021-11-05 05:12:00|205828.8|205678.8|205826.5|205676.5|205828.8|205678.8|205826.4|205676.4|7
1636089130000|2021-11-05 05:12:10|205826.2|205676.2|205825.4|205675.4|205826.5|205676.5|205825.2|205675.2|6
1636089140000|2021-11-05 05:12:20|205832.2|205682.2|205825.5|205675.5|205832.2|205682.2|205824.1|205674.1|13
1636089150000|2021-11-05 05:12:30|205825.7|205675.7|205825.2|205675.2|205827.1|205677.1|205823.6|205673.6|11
1636089160000|2021-11-05 05:12:40|205826.8|205676.8|205808.3|205658.3|205831.5|205681.5|205808.3|205658.3|15
1636089170000|2021-11-05 05:12:50|205808.7|205658.7|205823.3|205673.3|205827.6|205677.6|205804.7|205654.7|17
1636089180000|2021-11-05 05:13:00|205825|205675|205824.8|205674.8|205826.1|205676.1|205822.8|205672.8|11
1636089190000|2021-11-05 05:13:10|205823.5|205673.5|205825.5|205675.5|205825.5|205675.5|205822.5|205672.5|10
1636089200000|2021-11-05 05:13:20|205824.8|205674.8|205824.2|205674.2|205828.6|205678.6|205823.7|205673.7|9
1636089210000|2021-11-05 05:13:30|205821.1|205671.1|205825.4|205675.4|205825.4|205675.4|205821.1|205671.1|14
1636089220000|2021-11-05 05:13:40|205824.2|205674.2|205831.8|205681.8|205835.5|205685.5|205823.9|205673.9|15
1636089230000|2021-11-05 05:13:50|205832.1|205682.1|205828.9|205678.9|205832.1|205682.1|205828.5|205678.5|5
1636089240000|2021-11-05 05:14:00|205829.8|205679.8|205832.3|205682.3|205832.9|205682.9|205828.7|205678.7|10
1636089250000|2021-11-05 05:14:10|205832.1|205682.1|205828|205678|205832.1|205682.1|205828|205678|9
1636089260000|2021-11-05 05:14:20|205830.2|205680.2|205822.4|205672.4|205830.7|205680.7|205822.4|205672.4|9
1636089270000|2021-11-05 05:14:30|205823.3|205673.3|205837|205687|205838.7|205688.7|205823.3|205673.3|12
1636089280000|2021-11-05 05:14:40|205836.7|205686.7|205835.2|205685.2|205836.7|205686.7|205834.4|205684.4|9
1636089290000|2021-11-05 05:14:50|205833.5|205683.5|205833|205683|205834.4|205684.4|205831.5|205681.5|10
1636089300000|2021-11-05 05:15:00|205832.3|205682.3|205843.7|205693.7|205843.9|205693.9|205821.1|205671.1|13
1636089310000|2021-11-05 05:15:10|205841.9|205691.9|205844.8|205694.8|205847.4|205697.4|205841.5|205691.5|24
1636089320000|2021-11-05 05:15:20|205844.9|205694.9|205845|205695|205847|205697|205842.1|205692.1|12
1636089330000|2021-11-05 05:15:30|205847|205697|205847|205697|205850|205700|205846.6|205696.6|12
1636089340000|2021-11-05 05:15:40|205846.3|205696.3|205845.8|205695.8|205846.3|205696.3|205845.8|205695.8|5
1636089350000|2021-11-05 05:15:50|205845.9|205695.9|205845|205695|205845.9|205695.9|205844.9|205694.9|7
1636089360000|2021-11-05 05:16:00|205845.4|205695.4|205845.7|205695.7|205846.2|205696.2|205845.4|205695.4|4
1636089370000|2021-11-05 05:16:10|205845.8|205695.8|205837.9|205687.9|205846.5|205696.5|205831.8|205681.8|17
1636089380000|2021-11-05 05:16:20|205834.5|205684.5|205838|205688|205841.5|205691.5|205833.4|205683.4|13
1636089390000|2021-11-05 05:16:30|205838.5|205688.5|205837.3|205687.3|205838.5|205688.5|205837.1|205687.1|11
1636089400000|2021-11-05 05:16:40|205840.4|205690.4|205839.1|205689.1|205840.4|205690.4|205837|205687|10
1636089410000|2021-11-05 05:16:50|205839|205689|205828.7|205678.7|205839|205689|205822.3|205672.3|21
1636089420000|2021-11-05 05:17:00|205828.3|205678.3|205828.2|205678.2|205828.3|205678.3|205827.1|205677.1|8
1636089430000|2021-11-05 05:17:10|205827.5|205677.5|205829|205679|205831|205681|205827.3|205677.3|13
1636089440000|2021-11-05 05:17:20|205828.6|205678.6|205828.4|205678.4|205832.5|205682.5|205828.4|205678.4|11
1636089450000|2021-11-05 05:17:30|205830.9|205680.9|205833.7|205683.7|205834.9|205684.9|205830.9|205680.9|14
1636089460000|2021-11-05 05:17:40|205834|205684|205823.5|205673.5|205834|205684|205822.5|205672.5|15
1636089470000|2021-11-05 05:17:50|205823.6|205673.6|205828.4|205678.4|205828.4|205678.4|205823.6|205673.6|10
1636089480000|2021-11-05 05:18:00|205828.8|205678.8|205830.4|205680.4|205831.8|205681.8|205828.8|205678.8|8
1636089490000|2021-11-05 05:18:10|205830|205680|205829.5|205679.5|205831.6|205681.6|205828.8|205678.8|16
1636089500000|2021-11-05 05:18:20|205829.7|205679.7|205828.7|205678.7|205829.7|205679.7|205828.1|205678.1|7
1636089510000|2021-11-05 05:18:30|205833.4|205683.4|205832.2|205682.2|205833.6|205683.6|205830.2|205680.2|10
1636089520000|2021-11-05 05:18:40|205831.6|205681.6|205835.4|205685.4|205837.6|205687.6|205831.6|205681.6|16
1636089530000|2021-11-05 05:18:50|205835.6|205685.6|205832.2|205682.2|205838.7|205688.7|205831.1|205681.1|8
1636089540000|2021-11-05 05:19:00|205832.1|205682.1|205833.2|205683.2|205833.2|205683.2|205831.1|205681.1|9
1636089550000|2021-11-05 05:19:10|205832|205682|205839.3|205689.3|205845.5|205695.5|205832|205682|20
1636089560000|2021-11-05 05:19:20|205839.7|205689.7|205843.9|205693.9|205844.7|205694.7|205839.6|205689.6|9
1636089570000|2021-11-05 05:19:30|205844.4|205694.4|205844.4|205694.4|205846.2|205696.2|205843|205693|14
1636089580000|2021-11-05 05:19:40|205843.9|205693.9|205841.2|205691.2|205843.9|205693.9|205837.4|205687.4|17
1636089590000|2021-11-05 05:19:50|205841.1|205691.1|205837.5|205687.5|205843.3|205693.3|205833.9|205683.9|15
1636089600000|2021-11-05 05:20:00|205837.9|205687.9|205838.5|205688.5|205842.7|205692.7|205836.3|205686.3|19
1636089610000|2021-11-05 05:20:10|205839.4|205689.4|205828.1|205678.1|205839.4|205689.4|205828.1|205678.1|11
1636089620000|2021-11-05 05:20:20|205829|205679|205827.8|205677.8|205829|205679|205825.1|205675.1|16
1636089630000|2021-11-05 05:20:30|205826.8|205676.8|205824|205674|205828.3|205678.3|205823.4|205673.4|16
1636089640000|2021-11-05 05:20:40|205823.8|205673.8|205826|205676|205829.6|205679.6|205823.8|205673.8|9
1636089650000|2021-11-05 05:20:50|205826.4|205676.4|205827.8|205677.8|205828.3|205678.3|205825.5|205675.5|10
1636089660000|2021-11-05 05:21:00|205827.3|205677.3|205827.6|205677.6|205830.7|205680.7|205827.3|205677.3|7
1636089670000|2021-11-05 05:21:10|205827.2|205677.2|205825.5|205675.5|205827.2|205677.2|205823|205673|11
1636089680000|2021-11-05 05:21:20|205823|205673|205823.9|205673.9|205825.2|205675.2|205823|205673|8
1636089690000|2021-11-05 05:21:30|205824.2|205674.2|205825.2|205675.2|205828.4|205678.4|205823|205673|18
1636089700000|2021-11-05 05:21:40|205827.6|205677.6|205832.8|205682.8|205833.2|205683.2|205827|205677|18
1636089710000|2021-11-05 05:21:50|205831.8|205681.8|205826.8|205676.8|205831.8|205681.8|205824.5|205674.5|9
1636089720000|2021-11-05 05:22:00|205826.1|205676.1|205826.4|205676.4|205831.8|205681.8|205826.1|205676.1|8
1636089730000|2021-11-05 05:22:10|205826.2|205676.2|205827.1|205677.1|205828.8|205678.8|205825.3|205675.3|20
1636089740000|2021-11-05 05:22:20|205829.1|205679.1|205829.2|205679.2|205832.8|205682.8|205828.8|205678.8|9
1636089750000|2021-11-05 05:22:30|205828.5|205678.5|205831.7|205681.7|205834|205684|205828.5|205678.5|11
1636089760000|2021-11-05 05:22:40|205832.3|205682.3|205830.4|205680.4|205832.4|205682.4|205830.4|205680.4|9
1636089770000|2021-11-05 05:22:50|205830.8|205680.8|205831.2|205681.2|205831.5|205681.5|205830.5|205680.5|6
1636089780000|2021-11-05 05:23:00|205831|205681|205832.3|205682.3|205832.8|205682.8|205831|205681|6
1636089790000|2021-11-05 05:23:10|205833.5|205683.5|205832.3|205682.3|205833.6|205683.6|205832.3|205682.3|7
1636089800000|2021-11-05 05:23:20|205832.6|205682.6|205833.9|205683.9|205834.6|205684.6|205832.3|205682.3|7
1636089810000|2021-11-05 05:23:30|205833.4|205683.4|205836.9|205686.9|205836.9|205686.9|205832.8|205682.8|7
1636089820000|2021-11-05 05:23:40|205837|205687|205838.9|205688.9|205840.2|205690.2|205836|205686|14
1636089830000|2021-11-05 05:23:50|205836.1|205686.1|205846.1|205696.1|205849.1|205699.1|205836.1|205686.1|12
1636089840000|2021-11-05 05:24:00|205845.1|205695.1|205850.1|205700.1|205850.4|205700.4|205845.1|205695.1|13
1636089850000|2021-11-05 05:24:10|205846.4|205696.4|205848.7|205698.7|205848.7|205698.7|205846|205696|13
1636089860000|2021-11-05 05:24:20|205848.6|205698.6|205854.5|205704.5|205856|205706|205848.6|205698.6|25
1636089870000|2021-11-05 05:24:30|205855.6|205705.6|205851.3|205701.3|205855.6|205705.6|205850.1|205700.1|14
1636089880000|2021-11-05 05:24:40|205851.4|205701.4|205852.5|205702.5|205853.7|205703.7|205848.1|205698.1|8
1636089890000|2021-11-05 05:24:50|205853.6|205703.6|205855|205705|205855.3|205705.3|205852.5|205702.5|14
1636089900000|2021-11-05 05:25:00|205853.8|205703.8|205854.5|205704.5|205854.8|205704.8|205848.8|205698.8|10
1636089910000|2021-11-05 05:25:10|205855|205705|205868|205718|205869.2|205719.2|205854.4|205704.4|17
1636089920000|2021-11-05 05:25:20|205867.8|205717.8|205864.9|205714.9|205868.5|205718.5|205863.5|205713.5|22
1636089930000|2021-11-05 05:25:30|205865.6|205715.6|205865.6|205715.6|205866|205716|205862.7|205712.7|17
1636089940000|2021-11-05 05:25:40|205865.4|205715.4|205870.1|205720.1|205870.7|205720.7|205865.2|205715.2|9
1636089950000|2021-11-05 05:25:50|205870.6|205720.6|205865.4|205715.4|205870.6|205720.6|205863.2|205713.2|19
1636089960000|2021-11-05 05:26:00|205865.5|205715.5|205866.6|205716.6|205869.7|205719.7|205862.9|205712.9|12
1636089970000|2021-11-05 05:26:10|205866|205716|205868.7|205718.7|205869.1|205719.1|205866|205716|10
1636089980000|2021-11-05 05:26:20|205868.6|205718.6|205867.8|205717.8|205868.6|205718.6|205863.7|205713.7|10
1636089990000|2021-11-05 05:26:30|205866.9|205716.9|205866|205716|205867.6|205717.6|205866|205716|7
1636090000000|2021-11-05 05:26:40|205868.7|205718.7|205890.7|205740.7|205890.7|205740.7|205868.7|205718.7|21
1636090010000|2021-11-05 05:26:50|205886.8|205736.8|205885.1|205735.1|205887.6|205737.6|205885.1|205735.1|9
1636090020000|2021-11-05 05:27:00|205885|205735|205889.5|205739.5|205894.1|205744.1|205885|205735|15
1636090030000|2021-11-05 05:27:10|205888.7|205738.7|205888|205738|205888.7|205738.7|205886|205736|5
1636090040000|2021-11-05 05:27:20|205888.3|205738.3|205889.2|205739.2|205891.5|205741.5|205885.1|205735.1|20
1636090050000|2021-11-05 05:27:30|205888.6|205738.6|205889.1|205739.1|205889.3|205739.3|205887.8|205737.8|14
1636090060000|2021-11-05 05:27:40|205889.2|205739.2|205888.2|205738.2|205889.2|205739.2|205885.7|205735.7|9
1636090070000|2021-11-05 05:27:50|205888.8|205738.8|205888.1|205738.1|205889|205739|205888.1|205738.1|7
1636090080000|2021-11-05 05:28:00|205888|205738|205894.3|205744.3|205895.7|205745.7|205886.8|205736.8|7
1636090090000|2021-11-05 05:28:10|205894|205744|205888.7|205738.7|205894|205744|205885.3|205735.3|8
1636090100000|2021-11-05 05:28:20|205887.7|205737.7|205889.5|205739.5|205889.5|205739.5|205886.9|205736.9|6
1636090110000|2021-11-05 05:28:30|205889.4|205739.4|205890.7|205740.7|205892.2|205742.2|205889.3|205739.3|7
1636090120000|2021-11-05 05:28:40|205890.1|205740.1|205881.4|205731.4|205890.8|205740.8|205878.1|205728.1|15
1636090130000|2021-11-05 05:28:50|205879.3|205729.3|205879.8|205729.8|205880.2|205730.2|205877.3|205727.3|11
1636090140000|2021-11-05 05:29:00|205881.2|205731.2|205881.3|205731.3|205883.3|205733.3|205879.4|205729.4|13
1636090150000|2021-11-05 05:29:10|205881.4|205731.4|205875.4|205725.4|205881.4|205731.4|205874.6|205724.6|11
1636090160000|2021-11-05 05:29:20|205876.1|205726.1|205876|205726|205876.9|205726.9|205875.7|205725.7|8
1636090170000|2021-11-05 05:29:30|205877.5|205727.5|205878.3|205728.3|205880.7|205730.7|205875.3|205725.3|13
1636090180000|2021-11-05 05:29:40|205877.9|205727.9|205873.5|205723.5|205877.9|205727.9|205873.5|205723.5|13
1636090190000|2021-11-05 05:29:50|205873.9|205723.9|205842.3|205692.3|205874.4|205724.4|205842.3|205692.3|15
1636090200000|2021-11-05 05:30:00|205843.1|205693.1|205844.9|205694.9|205844.9|205694.9|205842.7|205692.7|9
1636090210000|2021-11-05 05:30:10|205844.6|205694.6|205861|205711|205870.1|205720.1|205844.6|205694.6|20
1636090220000|2021-11-05 05:30:20|205860.7|205710.7|205868.3|205718.3|205870.4|205720.4|205860.2|205710.2|14
1636090230000|2021-11-05 05:30:30|205867.9|205717.9|205867.5|205717.5|205868.1|205718.1|205866.3|205716.3|17
1636090240000|2021-11-05 05:30:40|205867.4|205717.4|205866|205716|205869.5|205719.5|205865.7|205715.7|9
1636090250000|2021-11-05 05:30:50|205865.8|205715.8|205863.9|205713.9|205866.6|205716.6|205863.8|205713.8|15
1636090260000|2021-11-05 05:31:00|205865|205715|205863.4|205713.4|205873.3|205723.3|205862|205712|19
1636090270000|2021-11-05 05:31:10|205862.8|205712.8|205863.5|205713.5|205866.4|205716.4|205862.8|205712.8|16
1636090280000|2021-11-05 05:31:20|205863.9|205713.9|205859.7|205709.7|205863.9|205713.9|205859.7|205709.7|5
1636090290000|2021-11-05 05:31:30|205866.2|205716.2|205864.2|205714.2|205866.2|205716.2|205864.2|205714.2|8
1636090300000|2021-11-05 05:31:40|205863.6|205713.6|205861.4|205711.4|205863.6|205713.6|205860.5|205710.5|13
1636090310000|2021-11-05 05:31:50|205866.6|205716.6|205856.1|205706.1|205866.6|205716.6|205856.1|205706.1|9
1636090320000|2021-11-05 05:32:00|205848.1|205698.1|205853.8|205703.8|205853.8|205703.8|205846.7|205696.7|8
1636090330000|2021-11-05 05:32:10|205854.3|205704.3|205851.9|205701.9|205854.3|205704.3|205850.2|205700.2|6
1636090340000|2021-11-05 05:32:20|205851.4|205701.4|205862.2|205712.2|205865.5|205715.5|205851.4|205701.4|12
1636090350000|2021-11-05 05:32:30|205861.3|205711.3|205869.9|205719.9|205873.1|205723.1|205861.3|205711.3|14
1636090360000|2021-11-05 05:32:40|205867.3|205717.3|205872|205722|205874.7|205724.7|205867.3|205717.3|14
1636090370000|2021-11-05 05:32:50|205871.1|205721.1|205859.2|205709.2|205871.1|205721.1|205855.1|205705.1|23
1636090380000|2021-11-05 05:33:00|205859.3|205709.3|205865.9|205715.9|205865.9|205715.9|205858.7|205708.7|14
1636090390000|2021-11-05 05:33:10|205867.3|205717.3|205862.1|205712.1|205867.3|205717.3|205862|205712|11
1636090400000|2021-11-05 05:33:20|205867|205717|205854|205704|205867|205717|205849.9|205699.9|15
1636090410000|2021-11-05 05:33:30|205854.5|205704.5|205851.6|205701.6|205854.5|205704.5|205851.6|205701.6|5
1636090420000|2021-11-05 05:33:40|205852.4|205702.4|205845.5|205695.5|205866.7|205716.7|205842.9|205692.9|15
1636090430000|2021-11-05 05:33:50|205847.5|205697.5|205852.1|205702.1|205857.3|205707.3|205847.5|205697.5|14
1636090440000|2021-11-05 05:34:00|205851.4|205701.4|205847.9|205697.9|205851.4|205701.4|205838|205688|19
1636090450000|2021-11-05 05:34:10|205847.4|205697.4|205847.8|205697.8|205849.7|205699.7|205847.4|205697.4|9
1636090460000|2021-11-05 05:34:20|205842.6|205692.6|205847.5|205697.5|205847.8|205697.8|205842.6|205692.6|7
1636090470000|2021-11-05 05:34:30|205847.4|205697.4|205851.6|205701.6|205854.7|205704.7|205832.5|205682.5|19
1636090480000|2021-11-05 05:34:40|205839.4|205689.4|205845.9|205695.9|205847.7|205697.7|205839.4|205689.4|12
1636090490000|2021-11-05 05:34:50|205846.5|205696.5|205855.9|205705.9|205870.3|205720.3|205846.5|205696.5|17
1636090500000|2021-11-05 05:35:00|205855.4|205705.4|205844.2|205694.2|205862.5|205712.5|205837.6|205687.6|23
1636090510000|2021-11-05 05:35:10|205842|205692|205843.6|205693.6|205846.4|205696.4|205842|205692|16
1636090520000|2021-11-05 05:35:20|205842.7|205692.7|205846.7|205696.7|205846.8|205696.8|205838.1|205688.1|15
1636090530000|2021-11-05 05:35:30|205843|205693|205844.3|205694.3|205845.1|205695.1|205840.3|205690.3|10
1636090540000|2021-11-05 05:35:40|205845.1|205695.1|205844.6|205694.6|205845.7|205695.7|205844.5|205694.5|8
1636090550000|2021-11-05 05:35:50|205837.1|205687.1|205849.5|205699.5|205851.8|205701.8|205835.1|205685.1|17
1636090560000|2021-11-05 05:36:00|205850.3|205700.3|205849.5|205699.5|205856|205706|205844.2|205694.2|15
1636090570000|2021-11-05 05:36:10|205849.1|205699.1|205849.8|205699.8|205855.1|205705.1|205848|205698|17
1636090580000|2021-11-05 05:36:20|205850.4|205700.4|205842.2|205692.2|205851.4|205701.4|205836.8|205686.8|15
1636090590000|2021-11-05 05:36:30|205840.7|205690.7|205840.2|205690.2|205841.9|205691.9|205826.7|205676.7|12
1636090600000|2021-11-05 05:36:40|205839.4|205689.4|205839.5|205689.5|205842|205692|205839.3|205689.3|14
1636090610000|2021-11-05 05:36:50|205844.8|205694.8|205831.8|205681.8|205844.9|205694.9|205831.8|205681.8|8
1636090620000|2021-11-05 05:37:00|205833.3|205683.3|205840.4|205690.4|205850.6|205700.6|205833.3|205683.3|21
1636090630000|2021-11-05 05:37:10|205834.1|205684.1|205847.8|205697.8|205850.2|205700.2|205834.1|205684.1|15
1636090640000|2021-11-05 05:37:20|205848.7|205698.7|205846.7|205696.7|205849.7|205699.7|205843|205693|17
1636090650000|2021-11-05 05:37:30|205846.8|205696.8|205845.8|205695.8|205847|205697|205845.8|205695.8|6
1636090660000|2021-11-05 05:37:40|205848.2|205698.2|205843|205693|205849.9|205699.9|205843|205693|9
1636090670000|2021-11-05 05:37:50|205843.6|205693.6|205847.9|205697.9|205847.9|205697.9|205842.2|205692.2|5
1636090680000|2021-11-05 05:38:00|205846.6|205696.6|205847.4|205697.4|205847.4|205697.4|205840.7|205690.7|10
1636090690000|2021-11-05 05:38:10|205846.4|205696.4|205843.1|205693.1|205860.3|205710.3|205838.8|205688.8|14
1636090700000|2021-11-05 05:38:20|205851.5|205701.5|205829.9|205679.9|205851.5|205701.5|205829.3|205679.3|17
1636090710000|2021-11-05 05:38:30|205829.8|205679.8|205828.7|205678.7|205829.9|205679.9|205828.3|205678.3|11
1636090720000|2021-11-05 05:38:40|205828.3|205678.3|205830.4|205680.4|205831.2|205681.2|205828.3|205678.3|19
1636090730000|2021-11-05 05:38:50|205830.5|205680.5|205831.2|205681.2|205832.2|205682.2|205827.9|205677.9|12
1636090740000|2021-11-05 05:39:00|205831.3|205681.3|205826.8|205676.8|205833|205683|205825.5|205675.5|10
1636090750000|2021-11-05 05:39:10|205825.7|205675.7|205824.9|205674.9|205833.7|205683.7|205824.9|205674.9|18
1636090760000|2021-11-05 05:39:20|205825.7|205675.7|205826|205676|205826.9|205676.9|205824.8|205674.8|13
1636090770000|2021-11-05 05:39:30|205826.4|205676.4|205830.9|205680.9|205830.9|205680.9|205826.1|205676.1|13
1636090780000|2021-11-05 05:39:40|205830.4|205680.4|205828.3|205678.3|205830.4|205680.4|205827.9|205677.9|10
1636090790000|2021-11-05 05:39:50|205824.9|205674.9|205820.7|205670.7|205825.2|205675.2|205811.7|205661.7|10
1636090800000|2021-11-05 05:40:00|205819.6|205669.6|205821.5|205671.5|205825.8|205675.8|205819.6|205669.6|10
1636090810000|2021-11-05 05:40:10|205822|205672|205822.1|205672.1|205833.2|205683.2|205821.6|205671.6|16
1636090820000|2021-11-05 05:40:20|205821.8|205671.8|205831.1|205681.1|205833.9|205683.9|205821.8|205671.8|11
1636090830000|2021-11-05 05:40:30|205831.5|205681.5|205834.2|205684.2|205835.3|205685.3|205831.5|205681.5|8
1636090840000|2021-11-05 05:40:40|205833.9|205683.9|205833.4|205683.4|205834|205684|205833.2|205683.2|8
1636090850000|2021-11-05 05:40:50|205833.5|205683.5|205827.3|205677.3|205833.7|205683.7|205826.3|205676.3|13
1636090860000|2021-11-05 05:41:00|205831.6|205681.6|205843|205693|205843|205693|205824.3|205674.3|26
1636090870000|2021-11-05 05:41:10|205840.7|205690.7|205841.3|205691.3|205843.2|205693.2|205837.6|205687.6|18
1636090880000|2021-11-05 05:41:20|205840.5|205690.5|205839|205689|205844.2|205694.2|205838.1|205688.1|19
1636090890000|2021-11-05 05:41:30|205838.9|205688.9|205840.3|205690.3|205840.3|205690.3|205834.3|205684.3|13
1636090900000|2021-11-05 05:41:40|205838.3|205688.3|205839.9|205689.9|205841|205691|205838.3|205688.3|10
1636090910000|2021-11-05 05:41:50|205840.2|205690.2|205831.6|205681.6|205843.1|205693.1|205831.3|205681.3|10
1636090920000|2021-11-05 05:42:00|205833.9|205683.9|205843.3|205693.3|205843.5|205693.5|205833.9|205683.9|13
1636090930000|2021-11-05 05:42:10|205841.9|205691.9|205840.5|205690.5|205841.9|205691.9|205840.5|205690.5|8
1636090940000|2021-11-05 05:42:20|205840.1|205690.1|205838.5|205688.5|205840.2|205690.2|205830.9|205680.9|20
1636090950000|2021-11-05 05:42:30|205838|205688|205836.7|205686.7|205838|205688|205836.7|205686.7|10
1636090960000|2021-11-05 05:42:40|205836.6|205686.6|205840.4|205690.4|205840.6|205690.6|205836.5|205686.5|5
1636090970000|2021-11-05 05:42:50|205839.2|205689.2|205838.4|205688.4|205839.2|205689.2|205838.3|205688.3|4
1636090980000|2021-11-05 05:43:00|205837.3|205687.3|205838|205688|205843.6|205693.6|205837.2|205687.2|11
1636090990000|2021-11-05 05:43:10|205835.3|205685.3|205839.5|205689.5|205841.6|205691.6|205835.3|205685.3|6
1636091000000|2021-11-05 05:43:20|205838.6|205688.6|205828.8|205678.8|205841.4|205691.4|205828.8|205678.8|17
1636091010000|2021-11-05 05:43:30|205829.7|205679.7|205835.3|205685.3|205837.6|205687.6|205825.6|205675.6|9
1636091020000|2021-11-05 05:43:40|205834.2|205684.2|205843.8|205693.8|205843.8|205693.8|205834.2|205684.2|17
1636091030000|2021-11-05 05:43:50|205841.4|205691.4|205842.8|205692.8|205844.2|205694.2|205841.4|205691.4|11
1636091040000|2021-11-05 05:44:00|205843|205693|205840.9|205690.9|205843|205693|205833.7|205683.7|19
1636091050000|2021-11-05 05:44:10|205839.8|205689.8|205839.8|205689.8|205841.2|205691.2|205839.5|205689.5|9
1636091060000|2021-11-05 05:44:20|205837.6|205687.6|205833.6|205683.6|205837.6|205687.6|205832.8|205682.8|4
1636091070000|2021-11-05 05:44:30|205833.5|205683.5|205835.4|205685.4|205842.7|205692.7|205833.5|205683.5|16
1636091080000|2021-11-05 05:44:40|205834.6|205684.6|205837.2|205687.2|205838.2|205688.2|205831.6|205681.6|18
1636091090000|2021-11-05 05:44:50|205835.6|205685.6|205844.3|205694.3|205846.6|205696.6|205835.4|205685.4|6
1636091100000|2021-11-05 05:45:00|205843.9|205693.9|205832.6|205682.6|205844|205694|205831.9|205681.9|10
1636091110000|2021-11-05 05:45:10|205832.5|205682.5|205833.7|205683.7|205833.7|205683.7|205828.2|205678.2|8
1636091120000|2021-11-05 05:45:20|205834.1|205684.1|205835.2|205685.2|205838.6|205688.6|205831.7|205681.7|9
1636091130000|2021-11-05 05:45:30|205835.9|205685.9|205827.9|205677.9|205835.9|205685.9|205826.4|205676.4|5
1636091140000|2021-11-05 05:45:40|205829.1|205679.1|205833.4|205683.4|205835.3|205685.3|205829.1|205679.1|6
1636091150000|2021-11-05 05:45:50|205833.1|205683.1|205832.8|205682.8|205837.7|205687.7|205832.8|205682.8|9
1636091160000|2021-11-05 05:46:00|205834.4|205684.4|205831.1|205681.1|205834.4|205684.4|205825.8|205675.8|9
1636091170000|2021-11-05 05:46:10|205830.2|205680.2|205825.9|205675.9|205830.3|205680.3|205825.9|205675.9|11
1636091180000|2021-11-05 05:46:20|205826.7|205676.7|205831.5|205681.5|205831.5|205681.5|205826.3|205676.3|15
1636091190000|2021-11-05 05:46:30|205831.7|205681.7|205830.4|205680.4|205831.7|205681.7|205830.3|205680.3|6
1636091200000|2021-11-05 05:46:40|205831.4|205681.4|205834.5|205684.5|205835.3|205685.3|205831.4|205681.4|12
1636091210000|2021-11-05 05:46:50|205835|205685|205832.6|205682.6|205835|205685|205832|205682|5
1636091220000|2021-11-05 05:47:00|205832.7|205682.7|205842.7|205692.7|205846.6|205696.6|205832.1|205682.1|17
1636091230000|2021-11-05 05:47:10|205840.8|205690.8|205834.1|205684.1|205841.1|205691.1|205832.6|205682.6|11
1636091240000|2021-11-05 05:47:20|205834|205684|205836|205686|205837.2|205687.2|205834|205684|5
1636091250000|2021-11-05 05:47:30|205835.8|205685.8|205837.8|205687.8|205837.8|205687.8|205834|205684|12
1636091260000|2021-11-05 05:47:40|205837|205687|205840.8|205690.8|205841.6|205691.6|205833.2|205683.2|15
1636091270000|2021-11-05 05:47:50|205839.5|205689.5|205848.5|205698.5|205849.2|205699.2|205839.1|205689.1|8
1636091280000|2021-11-05 05:48:00|205848|205698|205850|205700|205850|205700|205847.9|205697.9|12
1636091290000|2021-11-05 05:48:10|205849.2|205699.2|205845|205695|205849.2|205699.2|205844.5|205694.5|12
1636091300000|2021-11-05 05:48:20|205844.9|205694.9|205847.4|205697.4|205847.4|205697.4|205844.9|205694.9|5
1636091310000|2021-11-05 05:48:30|205851|205701|205849.7|205699.7|205851|205701|205849|205699|7
1636091320000|2021-11-05 05:48:40|205849.1|205699.1|205856|205706|205856|205706|205843.1|205693.1|17
1636091330000|2021-11-05 05:48:50|205856.6|205706.6|205841.4|205691.4|205856.6|205706.6|205832.8|205682.8|16
1636091340000|2021-11-05 05:49:00|205841.6|205691.6|205841.3|205691.3|205842.5|205692.5|205839.9|205689.9|11
1636091350000|2021-11-05 05:49:10|205841.6|205691.6|205848.7|205698.7|205850.4|205700.4|205841.6|205691.6|9
1636091360000|2021-11-05 05:49:20|205848.4|205698.4|205847.5|205697.5|205848.8|205698.8|205847.5|205697.5|4
1636091370000|2021-11-05 05:49:30|205842.3|205692.3|205842.1|205692.1|205844.5|205694.5|205842.1|205692.1|5
1636091380000|2021-11-05 05:49:40|205842.9|205692.9|205838.1|205688.1|205845.9|205695.9|205838.1|205688.1|9
1636091390000|2021-11-05 05:49:50|205839.1|205689.1|205846.7|205696.7|205847.2|205697.2|205839.1|205689.1|6
1636091400000|2021-11-05 05:50:00|205846.9|205696.9|205850.6|205700.6|205855.2|205705.2|205846.9|205696.9|7
1636091410000|2021-11-05 05:50:10|205844.7|205694.7|205838.4|205688.4|205846.3|205696.3|205837.4|205687.4|18
1636091420000|2021-11-05 05:50:20|205840.7|205690.7|205838.8|205688.8|205845.2|205695.2|205838.8|205688.8|12
1636091430000|2021-11-05 05:50:30|205837.3|205687.3|205835.4|205685.4|205837.3|205687.3|205834.1|205684.1|14
1636091440000|2021-11-05 05:50:40|205835.1|205685.1|205841.2|205691.2|205843.2|205693.2|205834.7|205684.7|11
1636091450000|2021-11-05 05:50:50|205841.9|205691.9|205842.5|205692.5|205843.2|205693.2|205841.9|205691.9|9
1636091460000|2021-11-05 05:51:00|205842.4|205692.4|205838.3|205688.3|205843.7|205693.7|205836.9|205686.9|13
1636091470000|2021-11-05 05:51:10|205837.9|205687.9|205836.3|205686.3|205838.8|205688.8|205836|205686|13
1636091480000|2021-11-05 05:51:20|205835.9|205685.9|205841.3|205691.3|205842.1|205692.1|205835.9|205685.9|11
1636091490000|2021-11-05 05:51:30|205828.7|205678.7|205830.1|205680.1|205832|205682|205827.8|205677.8|9
1636091500000|2021-11-05 05:51:40|205828.8|205678.8|205828.8|205678.8|205830|205680|205828|205678|7
1636091510000|2021-11-05 05:51:50|205827.8|205677.8|205828.6|205678.6|205831.6|205681.6|205827.8|205677.8|15
1636091520000|2021-11-05 05:52:00|205835.2|205685.2|205831.5|205681.5|205835.2|205685.2|205824.9|205674.9|8
1636091530000|2021-11-05 05:52:10|205832|205682|205830.7|205680.7|205832|205682|205830.7|205680.7|3
1636091540000|2021-11-05 05:52:20|205831.6|205681.6|205830.2|205680.2|205831.6|205681.6|205828.8|205678.8|4
1636091550000|2021-11-05 05:52:30|205836|205686|205835.3|205685.3|205836|205686|205827.5|205677.5|16
1636091560000|2021-11-05 05:52:40|205835.9|205685.9|205840.6|205690.6|205840.6|205690.6|205834.2|205684.2|13
1636091570000|2021-11-05 05:52:50|205840.3|205690.3|205840.9|205690.9|205840.9|205690.9|205838.7|205688.7|10
1636091580000|2021-11-05 05:53:00|205839.9|205689.9|205841.6|205691.6|205851.9|205701.9|205838.3|205688.3|15
1636091590000|2021-11-05 05:53:10|205835.5|205685.5|205842.9|205692.9|205842.9|205692.9|205834.9|205684.9|18
1636091600000|2021-11-05 05:53:20|205843.4|205693.4|205853.6|205703.6|205853.6|205703.6|205839.3|205689.3|21
1636091610000|2021-11-05 05:53:30|205852.5|205702.5|205851.5|205701.5|205859.1|205709.1|205848.1|205698.1|14
1636091620000|2021-11-05 05:53:40|205851.9|205701.9|205850.7|205700.7|205857|205707|205850.7|205700.7|11
1636091630000|2021-11-05 05:53:50|205853.1|205703.1|205879.5|205729.5|205884|205734|205849.5|205699.5|23
1636091640000|2021-11-05 05:54:00|205879.8|205729.8|205879.2|205729.2|205881.8|205731.8|205877.8|205727.8|15
1636091650000|2021-11-05 05:54:10|205879.1|205729.1|205878|205728|205881.1|205731.1|205872|205722|17
1636091660000|2021-11-05 05:54:20|205877.8|205727.8|205887.8|205737.8|205887.8|205737.8|205877.8|205727.8|18
1636091670000|2021-11-05 05:54:30|205887.1|205737.1|205886.1|205736.1|205891.7|205741.7|205886.1|205736.1|10
1636091680000|2021-11-05 05:54:40|205885.8|205735.8|205890.3|205740.3|205890.6|205740.6|205885.8|205735.8|7
1636091690000|2021-11-05 05:54:50|205891.3|205741.3|205884.1|205734.1|205892.4|205742.4|205883.2|205733.2|11
1636091700000|2021-11-05 05:55:00|205883.8|205733.8|205887.2|205737.2|205888.8|205738.8|205882.1|205732.1|13
1636091710000|2021-11-05 05:55:10|205886.9|205736.9|205895.6|205745.6|205895.6|205745.6|205884|205734|11
1636091720000|2021-11-05 05:55:20|205893.9|205743.9|205889.9|205739.9|205893.9|205743.9|205888.5|205738.5|7
1636091730000|2021-11-05 05:55:30|205889.6|205739.6|205888.3|205738.3|205894.8|205744.8|205887.8|205737.8|18
1636091740000|2021-11-05 05:55:40|205888.1|205738.1|205888.4|205738.4|205888.6|205738.6|205887.8|205737.8|12
1636091750000|2021-11-05 05:55:50|205886.1|205736.1|205887.2|205737.2|205887.8|205737.8|205881.6|205731.6|11
1636091760000|2021-11-05 05:56:00|205887.1|205737.1|205884.6|205734.6|205888|205738|205883.3|205733.3|13
1636091770000|2021-11-05 05:56:10|205884.3|205734.3|205891.2|205741.2|205891.2|205741.2|205883.4|205733.4|6
1636091780000|2021-11-05 05:56:20|205889.8|205739.8|205893.7|205743.7|205895.3|205745.3|205889.8|205739.8|16
1636091790000|2021-11-05 05:56:30|205890.6|205740.6|205895.4|205745.4|205895.9|205745.9|205889.4|205739.4|9
1636091800000|2021-11-05 05:56:40|205892.8|205742.8|205898.1|205748.1|205898.1|205748.1|205880.2|205730.2|14
1636091810000|2021-11-05 05:56:50|205892|205742|205890.5|205740.5|205900.5|205750.5|205890.5|205740.5|14
1636091820000|2021-11-05 05:57:00|205890.8|205740.8|205890.4|205740.4|205892.5|205742.5|205890.1|205740.1|12
1636091830000|2021-11-05 05:57:10|205895|205745|205892.5|205742.5|205896|205746|205892.1|205742.1|12
1636091840000|2021-11-05 05:57:20|205892.3|205742.3|205885|205735|205892.8|205742.8|205881|205731|12
1636091850000|2021-11-05 05:57:30|205884.9|205734.9|205883.4|205733.4|205888|205738|205878.3|205728.3|25
1636091860000|2021-11-05 05:57:40|205884.2|205734.2|205872|205722|205884.3|205734.3|205864.7|205714.7|18
1636091870000|2021-11-05 05:57:50|205874.7|205724.7|205867.9|205717.9|205876.2|205726.2|205866|205716|21
1636091880000|2021-11-05 05:58:00|205866.5|205716.5|205861.2|205711.2|205867.8|205717.8|205855.8|205705.8|20
1636091890000|2021-11-05 05:58:10|205860.3|205710.3|205832.9|205682.9|205860.3|205710.3|205832|205682|17
1636091900000|2021-11-05 05:58:20|205838.7|205688.7|205836.8|205686.8|205842.3|205692.3|205823.8|205673.8|21
1636091910000|2021-11-05 05:58:30|205837.8|205687.8|205838|205688|205839.6|205689.6|205831.2|205681.2|19
1636091920000|2021-11-05 05:58:40|205837.5|205687.5|205832.8|205682.8|205844.1|205694.1|205822.5|205672.5|18
1636091930000|2021-11-05 05:58:50|205833.9|205683.9|205842.9|205692.9|205848.2|205698.2|205833.8|205683.8|21
1636091940000|2021-11-05 05:59:00|205844.7|205694.7|205835.7|205685.7|205846.4|205696.4|205835.7|205685.7|24
1636091950000|2021-11-05 05:59:10|205838|205688|205839|205689|205839.9|205689.9|205833.7|205683.7|25
1636091960000|2021-11-05 05:59:20|205840.4|205690.4|205837.6|205687.6|205840.8|205690.8|205832.8|205682.8|28
1636091970000|2021-11-05 05:59:30|205838.4|205688.4|205841.3|205691.3|205841.3|205691.3|205835.9|205685.9|19
1636091980000|2021-11-05 05:59:40|205839.7|205689.7|205830.6|205680.6|205839.7|205689.7|205813.2|205663.2|28
1636091990000|2021-11-05 05:59:50|205830.3|205680.3|205836.2|205686.2|205839.3|205689.3|205826.5|205676.5|23
1636092000000|2021-11-05 06:00:00|205834.3|205684.3|205834.2|205684.2|205843.5|205693.5|205829.3|205679.3|27
1636092010000|2021-11-05 06:00:10|205834.3|205684.3|205837.9|205687.9|205840.4|205690.4|205834.3|205684.3|24
1636092020000|2021-11-05 06:00:20|205838.3|205688.3|205840.3|205690.3|205843|205693|205838.3|205688.3|14
1636092030000|2021-11-05 06:00:30|205840.5|205690.5|205839.2|205689.2|205843.5|205693.5|205838.3|205688.3|20
1636092040000|2021-11-05 06:00:40|205839.6|205689.6|205841.7|205691.7|205846.3|205696.3|205837.1|205687.1|18
1636092050000|2021-11-05 06:00:50|205841.8|205691.8|205823.6|205673.6|205844|205694|205820.2|205670.2|18
1636092060000|2021-11-05 06:01:00|205829|205679|205824.3|205674.3|205829|205679|205823.5|205673.5|20
1636092070000|2021-11-05 06:01:10|205825.3|205675.3|205823.7|205673.7|205825.4|205675.4|205823.7|205673.7|10
1636092080000|2021-11-05 06:01:20|205823.6|205673.6|205808.5|205658.5|205825.8|205675.8|205803.8|205653.8|19
1636092090000|2021-11-05 06:01:30|205807|205657|205810.8|205660.8|205814.2|205664.2|205805.6|205655.6|17
1636092100000|2021-11-05 06:01:40|205809.6|205659.6|205808.7|205658.7|205815.3|205665.3|205807.2|205657.2|17
1636092110000|2021-11-05 06:01:50|205808.4|205658.4|205813.6|205663.6|205817.8|205667.8|205804.1|205654.1|21
1636092120000|2021-11-05 06:02:00|205811.9|205661.9|205809|205659|205811.9|205661.9|205804.3|205654.3|16
1636092130000|2021-11-05 06:02:10|205808.1|205658.1|205809.2|205659.2|205809.9|205659.9|205805.3|205655.3|18
1636092140000|2021-11-05 06:02:20|205809.8|205659.8|205800.3|205650.3|205816.3|205666.3|205792.4|205642.4|20
1636092150000|2021-11-05 06:02:30|205791.9|205641.9|205820.9|205670.9|205828.9|205678.9|205789.4|205639.4|22
1636092160000|2021-11-05 06:02:40|205819.2|205669.2|205817.4|205667.4|205821.4|205671.4|205816.1|205666.1|17
1636092170000|2021-11-05 06:02:50|205817.6|205667.6|205819.9|205669.9|205819.9|205669.9|205813.9|205663.9|14
1636092180000|2021-11-05 06:03:00|205839.1|205689.1|205842.3|205692.3|205848.6|205698.6|205836.9|205686.9|17
1636092190000|2021-11-05 06:03:10|205839.4|205689.4|205830.5|205680.5|205842.4|205692.4|205826.2|205676.2|24
1636092200000|2021-11-05 06:03:20|205829.2|205679.2|205829.3|205679.3|205830.1|205680.1|205827.8|205677.8|11
1636092210000|2021-11-05 06:03:30|205829.8|205679.8|205826.9|205676.9|205829.8|205679.8|205818.1|205668.1|17
1636092220000|2021-11-05 06:03:40|205826.2|205676.2|205826|205676|205826.5|205676.5|205825.9|205675.9|6
1636092230000|2021-11-05 06:03:50|205826.8|205676.8|205832.5|205682.5|205834.6|205684.6|205825.5|205675.5|19
1636092240000|2021-11-05 06:04:00|205832.3|205682.3|205828.5|205678.5|205832.4|205682.4|205827|205677|21
1636092250000|2021-11-05 06:04:10|205828|205678|205834.1|205684.1|205834.3|205684.3|205827.2|205677.2|17
1636092260000|2021-11-05 06:04:20|205833|205683|205840.8|205690.8|205848.3|205698.3|205833|205683|15
1636092270000|2021-11-05 06:04:30|205841.3|205691.3|205844.8|205694.8|205848.5|205698.5|205837.2|205687.2|20
1636092280000|2021-11-05 06:04:40|205845|205695|205846.4|205696.4|205846.4|205696.4|205841.7|205691.7|15
1636092290000|2021-11-05 06:04:50|205845.5|205695.5|205845.3|205695.3|205845.5|205695.5|205843.7|205693.7|8
1636092300000|2021-11-05 06:05:00|205845.1|205695.1|205849.9|205699.9|205851.4|205701.4|205839.2|205689.2|25
1636092310000|2021-11-05 06:05:10|205846.7|205696.7|205848.4|205698.4|205850.5|205700.5|205844.7|205694.7|19
1636092320000|2021-11-05 06:05:20|205849.3|205699.3|205851.3|205701.3|205852.4|205702.4|205846.3|205696.3|16
1636092330000|2021-11-05 06:05:30|205850.7|205700.7|205851.8|205701.8|205853.7|205703.7|205849.3|205699.3|17
1636092340000|2021-11-05 06:05:40|205851.9|205701.9|205848.7|205698.7|205852.1|205702.1|205845.6|205695.6|9
1636092350000|2021-11-05 06:05:50|205851|205701|205853.9|205703.9|205854.4|205704.4|205849.3|205699.3|14
1636092360000|2021-11-05 06:06:00|205854.5|205704.5|205849.3|205699.3|205855.4|205705.4|205844.7|205694.7|20
1636092370000|2021-11-05 06:06:10|205848.7|205698.7|205852.1|205702.1|205852.5|205702.5|205848.3|205698.3|16
1636092380000|2021-11-05 06:06:20|205852.4|205702.4|205849.6|205699.6|205852.4|205702.4|205844.7|205694.7|26
1636092390000|2021-11-05 06:06:30|205848.5|205698.5|205849.3|205699.3|205851.3|205701.3|205848.5|205698.5|18
1636092400000|2021-11-05 06:06:40|205849.1|205699.1|205845.9|205695.9|205849.1|205699.1|205840.1|205690.1|10
1636092410000|2021-11-05 06:06:50|205853.6|205703.6|205855.4|205705.4|205857.1|205707.1|205839.8|205689.8|15
1636092420000|2021-11-05 06:07:00|205855.1|205705.1|205853.8|205703.8|205855.7|205705.7|205851.3|205701.3|20
1636092430000|2021-11-05 06:07:10|205853.3|205703.3|205853.5|205703.5|205856.8|205706.8|205852.8|205702.8|7
1636092440000|2021-11-05 06:07:20|205854.5|205704.5|205853.2|205703.2|205855.7|205705.7|205849.5|205699.5|12
1636092450000|2021-11-05 06:07:30|205853.6|205703.6|205855.5|205705.5|205858.2|205708.2|205852.6|205702.6|14
1636092460000|2021-11-05 06:07:40|205855.2|205705.2|205849.3|205699.3|205855.6|205705.6|205847.4|205697.4|12
1636092470000|2021-11-05 06:07:50|205849.2|205699.2|205850.3|205700.3|205850.3|205700.3|205848.1|205698.1|6
1636092480000|2021-11-05 06:08:00|205849.3|205699.3|205853.6|205703.6|205855|205705|205849.3|205699.3|21
1636092490000|2021-11-05 06:08:10|205853.5|205703.5|205853.7|205703.7|205855.4|205705.4|205852.8|205702.8|17
1636092500000|2021-11-05 06:08:20|205853.8|205703.8|205854.4|205704.4|205854.8|205704.8|205853.6|205703.6|12
1636092510000|2021-11-05 06:08:30|205854.6|205704.6|205846.3|205696.3|205854.6|205704.6|205831.7|205681.7|26
1636092520000|2021-11-05 06:08:40|205848.4|205698.4|205856|205706|205856|205706|205847.1|205697.1|15
1636092530000|2021-11-05 06:08:50|205855.9|205705.9|205854.6|205704.6|205856.1|205706.1|205852.6|205702.6|11
1636092540000|2021-11-05 06:09:00|205854.9|205704.9|205850.6|205700.6|205854.9|205704.9|205850.6|205700.6|13
1636092550000|2021-11-05 06:09:10|205847.9|205697.9|205844.5|205694.5|205847.9|205697.9|205842.6|205692.6|23
1636092560000|2021-11-05 06:09:20|205846.3|205696.3|205845.5|205695.5|205849.1|205699.1|205844.4|205694.4|11
1636092570000|2021-11-05 06:09:30|205833.6|205683.6|205842.1|205692.1|205845.7|205695.7|205833.6|205683.6|15
1636092580000|2021-11-05 06:09:40|205841.2|205691.2|205843.3|205693.3|205845.8|205695.8|205837.7|205687.7|19
1636092590000|2021-11-05 06:09:50|205842.9|205692.9|205852.3|205702.3|205853.2|205703.2|205842.6|205692.6|15
1636092600000|2021-11-05 06:10:00|205849.8|205699.8|205846.3|205696.3|205862.5|205712.5|205826.9|205676.9|20
1636092610000|2021-11-05 06:10:10|205843.5|205693.5|205845.1|205695.1|205847.3|205697.3|205841.5|205691.5|21
1636092620000|2021-11-05 06:10:20|205846|205696|205845.7|205695.7|205848.1|205698.1|205844.7|205694.7|14
1636092630000|2021-11-05 06:10:30|205845.2|205695.2|205853.6|205703.6|205853.6|205703.6|205838.5|205688.5|26
1636092640000|2021-11-05 06:10:40|205853.9|205703.9|205851.3|205701.3|205855.2|205705.2|205848.3|205698.3|12
1636092650000|2021-11-05 06:10:50|205855|205705|205848.5|205698.5|205855|205705|205848.5|205698.5|17
1636092660000|2021-11-05 06:11:00|205849.6|205699.6|205850.3|205700.3|205856.8|205706.8|205845.9|205695.9|17
1636092670000|2021-11-05 06:11:10|205851|205701|205844.2|205694.2|205851.7|205701.7|205839.1|205689.1|22
1636092680000|2021-11-05 06:11:20|205845.6|205695.6|205834.1|205684.1|205856.9|205706.9|205831.6|205681.6|30
1636092690000|2021-11-05 06:11:30|205831.1|205681.1|205828.4|205678.4|205832.7|205682.7|205823|205673|11
1636092700000|2021-11-05 06:11:40|205827.6|205677.6|205828.2|205678.2|205834.3|205684.3|205827.6|205677.6|16
1636092710000|2021-11-05 06:11:50|205828.1|205678.1|205825.6|205675.6|205829.1|205679.1|205825.6|205675.6|10
1636092720000|2021-11-05 06:12:00|205825.5|205675.5|205829.7|205679.7|205831.4|205681.4|205825.5|205675.5|12
1636092730000|2021-11-05 06:12:10|205829.9|205679.9|205825.7|205675.7|205832.4|205682.4|205825.7|205675.7|10
1636092740000|2021-11-05 06:12:20|205834.8|205684.8|205841.5|205691.5|205841.5|205691.5|205827.3|205677.3|16
1636092750000|2021-11-05 06:12:30|205837.7|205687.7|205838.7|205688.7|205841.7|205691.7|205827.5|205677.5|13
1636092760000|2021-11-05 06:12:40|205835.5|205685.5|205840.9|205690.9|205850.2|205700.2|205830|205680|15
1636092770000|2021-11-05 06:12:50|205844.5|205694.5|205849.6|205699.6|205853|205703|205843.3|205693.3|14
1636092780000|2021-11-05 06:13:00|205849.8|205699.8|205841.4|205691.4|205855|205705|205836.7|205686.7|18
1636092790000|2021-11-05 06:13:10|205843|205693|205839.1|205689.1|205843|205693|205834.8|205684.8|15
1636092800000|2021-11-05 06:13:20|205838.6|205688.6|205840.9|205690.9|205843.1|205693.1|205838.6|205688.6|14
1636092810000|2021-11-05 06:13:30|205841.1|205691.1|205839.8|205689.8|205842.6|205692.6|205839.7|205689.7|17
1636092820000|2021-11-05 06:13:40|205840.5|205690.5|205842.4|205692.4|205843|205693|205838.4|205688.4|23
1636092830000|2021-11-05 06:13:50|205841.9|205691.9|205841|205691|205842.3|205692.3|205831.9|205681.9|9
1636092840000|2021-11-05 06:14:00|205840.2|205690.2|205844.9|205694.9|205845.5|205695.5|205839|205689|11
1636092850000|2021-11-05 06:14:10|205844.3|205694.3|205835.1|205685.1|205844.4|205694.4|205834.8|205684.8|16
1636092860000|2021-11-05 06:14:20|205835.2|205685.2|205835.3|205685.3|205836.2|205686.2|205834.5|205684.5|15
1636092870000|2021-11-05 06:14:30|205834.3|205684.3|205833.2|205683.2|205835.4|205685.4|205833.1|205683.1|7
1636092880000|2021-11-05 06:14:40|205835.4|205685.4|205836.8|205686.8|205837.4|205687.4|205834.8|205684.8|7
1636092890000|2021-11-05 06:14:50|205838.5|205688.5|205828.1|205678.1|205838.5|205688.5|205827.3|205677.3|15
1636092900000|2021-11-05 06:15:00|205827.3|205677.3|205830.7|205680.7|205832.2|205682.2|205827.2|205677.2|20
1636092910000|2021-11-05 06:15:10|205830.8|205680.8|205831.3|205681.3|205831.4|205681.4|205829.9|205679.9|12
1636092920000|2021-11-05 06:15:20|205831.8|205681.8|205842.1|205692.1|205849.4|205699.4|205825|205675|11
1636092930000|2021-11-05 06:15:30|205841.5|205691.5|205852|205702|205852|205702|205840.5|205690.5|21
1636092940000|2021-11-05 06:15:40|205851.3|205701.3|205844.5|205694.5|205852.1|205702.1|205844.5|205694.5|10
1636092950000|2021-11-05 06:15:50|205842.5|205692.5|205845.4|205695.4|205850.2|205700.2|205837.8|205687.8|24
1636092960000|2021-11-05 06:16:00|205845.3|205695.3|205845.6|205695.6|205846.6|205696.6|205839.9|205689.9|18
1636092970000|2021-11-05 06:16:10|205836.8|205686.8|205839.7|205689.7|205840.8|205690.8|205830.7|205680.7|21
1636092980000|2021-11-05 06:16:20|205838.5|205688.5|205837.6|205687.6|205843.4|205693.4|205837.6|205687.6|9
1636092990000|2021-11-05 06:16:30|205839.2|205689.2|205841.7|205691.7|205841.7|205691.7|205838.2|205688.2|11
1636093000000|2021-11-05 06:16:40|205841.3|205691.3|205835|205685|205841.3|205691.3|205835|205685|12
1636093010000|2021-11-05 06:16:50|205818|205668|205826.7|205676.7|205834.2|205684.2|205818|205668|14
1636093020000|2021-11-05 06:17:00|205826.8|205676.8|205830.6|205680.6|205832.2|205682.2|205822.1|205672.1|22
1636093030000|2021-11-05 06:17:10|205830.9|205680.9|205825.5|205675.5|205830.9|205680.9|205821.4|205671.4|15
1636093040000|2021-11-05 06:17:20|205825|205675|205822.9|205672.9|205827.4|205677.4|205819.8|205669.8|15
1636093050000|2021-11-05 06:17:30|205825.6|205675.6|205827.5|205677.5|205828.8|205678.8|205824.8|205674.8|16
1636093060000|2021-11-05 06:17:40|205827.9|205677.9|205829.8|205679.8|205830.1|205680.1|205826.3|205676.3|11
1636093070000|2021-11-05 06:17:50|205829.4|205679.4|205829.9|205679.9|205830.2|205680.2|205829|205679|15
1636093080000|2021-11-05 06:18:00|205830.2|205680.2|205831.4|205681.4|205832.7|205682.7|205829.4|205679.4|12
1636093090000|2021-11-05 06:18:10|205831.6|205681.6|205829.5|205679.5|205831.6|205681.6|205826.1|205676.1|10
1636093100000|2021-11-05 06:18:20|205828.5|205678.5|205824.6|205674.6|205829.8|205679.8|205822.5|205672.5|18
1636093110000|2021-11-05 06:18:30|205824.5|205674.5|205798.8|205648.8|205826.9|205676.9|205798.8|205648.8|20
1636093120000|2021-11-05 06:18:40|205802.9|205652.9|205805.1|205655.1|205809.8|205659.8|205795.5|205645.5|28
1636093130000|2021-11-05 06:18:50|205804.3|205654.3|205830.4|205680.4|205831.4|205681.4|205800.8|205650.8|11
1636093140000|2021-11-05 06:19:00|205830.9|205680.9|205829.8|205679.8|205830.9|205680.9|205826.7|205676.7|17
1636093150000|2021-11-05 06:19:10|205826.2|205676.2|205826|205676|205830.1|205680.1|205823.8|205673.8|17
1636093160000|2021-11-05 06:19:20|205825.2|205675.2|205826.9|205676.9|205827|205677|205825.2|205675.2|16
1636093170000|2021-11-05 06:19:30|205827.1|205677.1|205814.8|205664.8|205831|205681|205810.1|205660.1|26
1636093180000|2021-11-05 06:19:40|205824.2|205674.2|205831.2|205681.2|205831.2|205681.2|205824.2|205674.2|16
1636093190000|2021-11-05 06:19:50|205830.5|205680.5|205828.7|205678.7|205830.8|205680.8|205824.9|205674.9|10
1636093200000|2021-11-05 06:20:00|205827.3|205677.3|205820|205670|205827.7|205677.7|205807.8|205657.8|20
1636093210000|2021-11-05 06:20:10|205820.2|205670.2|205828.2|205678.2|205831.9|205681.9|205809.8|205659.8|27
1636093220000|2021-11-05 06:20:20|205828.7|205678.7|205821|205671|205828.7|205678.7|205819.5|205669.5|13
1636093230000|2021-11-05 06:20:30|205822|205672|205821.3|205671.3|205825.4|205675.4|205815.6|205665.6|19
1636093240000|2021-11-05 06:20:40|205821.5|205671.5|205828.7|205678.7|205829.6|205679.6|205821.5|205671.5|14
1636093250000|2021-11-05 06:20:50|205828.6|205678.6|205839.1|205689.1|205839.3|205689.3|205815.8|205665.8|13
1636093260000|2021-11-05 06:21:00|205839.4|205689.4|205850.2|205700.2|205852.9|205702.9|205834.9|205684.9|26
1636093270000|2021-11-05 06:21:10|205850.8|205700.8|205850.3|205700.3|205850.8|205700.8|205847.9|205697.9|16
1636093280000|2021-11-05 06:21:20|205850.4|205700.4|205850.5|205700.5|205850.5|205700.5|205844.8|205694.8|10
1636093290000|2021-11-05 06:21:30|205851.5|205701.5|205851.8|205701.8|205851.8|205701.8|205848.1|205698.1|13
1636093300000|2021-11-05 06:21:40|205851.3|205701.3|205863.1|205713.1|205863.7|205713.7|205848.4|205698.4|22
1636093310000|2021-11-05 06:21:50|205863|205713|205855.6|205705.6|205864.3|205714.3|205853.9|205703.9|21
1636093320000|2021-11-05 06:22:00|205855|205705|205851.1|205701.1|205855|205705|205838.6|205688.6|25
1636093330000|2021-11-05 06:22:10|205852.9|205702.9|205855.4|205705.4|205860.6|205710.6|205851.7|205701.7|14
1636093340000|2021-11-05 06:22:20|205856|205706|205850.9|205700.9|205856|205706|205849.4|205699.4|8
1636093350000|2021-11-05 06:22:30|205852.2|205702.2|205852.1|205702.1|205852.7|205702.7|205847.8|205697.8|25
1636093360000|2021-11-05 06:22:40|205852.7|205702.7|205852.9|205702.9|205854.1|205704.1|205852.4|205702.4|12
1636093370000|2021-11-05 06:22:50|205851.2|205701.2|205852.2|205702.2|205852.3|205702.3|205848.1|205698.1|13
1636093380000|2021-11-05 06:23:00|205852|205702|205851.5|205701.5|205853.9|205703.9|205847.6|205697.6|22
1636093390000|2021-11-05 06:23:10|205849.2|205699.2|205847|205697|205851.3|205701.3|205845.8|205695.8|15
1636093400000|2021-11-05 06:23:20|205847.1|205697.1|205849.9|205699.9|205853|205703|205847.1|205697.1|19
1636093410000|2021-11-05 06:23:30|205850.2|205700.2|205854.7|205704.7|205854.7|205704.7|205846.8|205696.8|14
1636093420000|2021-11-05 06:23:40|205857.4|205707.4|205848.6|205698.6|205858|205708|205845.2|205695.2|12
1636093430000|2021-11-05 06:23:50|205851.5|205701.5|205849.5|205699.5|205852.3|205702.3|205849.5|205699.5|12
1636093440000|2021-11-05 06:24:00|205849.7|205699.7|205854.2|205704.2|205856.4|205706.4|205849.7|205699.7|14
1636093450000|2021-11-05 06:24:10|205854.6|205704.6|205858.5|205708.5|205872.1|205722.1|205854.6|205704.6|24
1636093460000|2021-11-05 06:24:20|205858|205708|205857.1|205707.1|205858|205708|205851.8|205701.8|14
1636093470000|2021-11-05 06:24:30|205868.7|205718.7|205857.9|205707.9|205870.9|205720.9|205855.5|205705.5|25
1636093480000|2021-11-05 06:24:40|205856.9|205706.9|205854.3|205704.3|205862|205712|205854.1|205704.1|16
1636093490000|2021-11-05 06:24:50|205854.7|205704.7|205876.3|205726.3|205877.7|205727.7|205854.7|205704.7|23
1636093500000|2021-11-05 06:25:00|205875.4|205725.4|205887.6|205737.6|205889.3|205739.3|205875.4|205725.4|22
1636093510000|2021-11-05 06:25:10|205887.3|205737.3|205888.1|205738.1|205894.2|205744.2|205887.3|205737.3|19
1636093520000|2021-11-05 06:25:20|205887.7|205737.7|205878.8|205728.8|205887.7|205737.7|205875.8|205725.8|15
1636093530000|2021-11-05 06:25:30|205880.1|205730.1|205880.7|205730.7|205881.8|205731.8|205879.9|205729.9|14
1636093540000|2021-11-05 06:25:40|205881.1|205731.1|205879.8|205729.8|205881.1|205731.1|205879.1|205729.1|8
1636093550000|2021-11-05 06:25:50|205879.7|205729.7|205876.9|205726.9|205879.7|205729.7|205876.6|205726.6|10
1636093560000|2021-11-05 06:26:00|205877.1|205727.1|205868.7|205718.7|205878.1|205728.1|205862.9|205712.9|17
1636093570000|2021-11-05 06:26:10|205868.9|205718.9|205871.6|205721.6|205874.3|205724.3|205854.9|205704.9|16
1636093580000|2021-11-05 06:26:20|205873.3|205723.3|205871.8|205721.8|205874.2|205724.2|205871|205721|12
1636093590000|2021-11-05 06:26:30|205872|205722|205873.7|205723.7|205873.7|205723.7|205871.7|205721.7|10
1636093600000|2021-11-05 06:26:40|205873.6|205723.6|205870.5|205720.5|205873.8|205723.8|205870.5|205720.5|7
1636093610000|2021-11-05 06:26:50|205870.7|205720.7|205884.2|205734.2|205884.4|205734.4|205870.7|205720.7|13
1636093620000|2021-11-05 06:27:00|205883.4|205733.4|205879.9|205729.9|205883.4|205733.4|205879.3|205729.3|16
1636093630000|2021-11-05 06:27:10|205881.1|205731.1|205880|205730|205881.3|205731.3|205879.9|205729.9|12
1636093640000|2021-11-05 06:27:20|205880.3|205730.3|205879.4|205729.4|205880.7|205730.7|205878.6|205728.6|12
1636093650000|2021-11-05 06:27:30|205875.2|205725.2|205933.4|205783.4|205934.2|205784.2|205875.2|205725.2|18
1636093660000|2021-11-05 06:27:40|205931|205781|205933.4|205783.4|205933.4|205783.4|205931|205781|7
1636093670000|2021-11-05 06:27:50|205934.1|205784.1|205930.1|205780.1|205934.4|205784.4|205930.1|205780.1|14
1636093680000|2021-11-05 06:28:00|205930.3|205780.3|205929.7|205779.7|205932.4|205782.4|205929.4|205779.4|17
1636093690000|2021-11-05 06:28:10|205929.4|205779.4|205942.2|205792.2|205942.2|205792.2|205929.2|205779.2|19
1636093700000|2021-11-05 06:28:20|205942.1|205792.1|205939.5|205789.5|205942.3|205792.3|205937.9|205787.9|14
1636093710000|2021-11-05 06:28:30|205940.1|205790.1|205940.3|205790.3|205941.3|205791.3|205939.6|205789.6|13
1636093720000|2021-11-05 06:28:40|205940.7|205790.7|205941.3|205791.3|205942.3|205792.3|205940.7|205790.7|19
1636093730000|2021-11-05 06:28:50|205941.5|205791.5|205939|205789|205941.5|205791.5|205936.9|205786.9|13
1636093740000|2021-11-05 06:29:00|205940.9|205790.9|205941.8|205791.8|205941.8|205791.8|205939.5|205789.5|13
1636093750000|2021-11-05 06:29:10|205942|205792|205934.4|205784.4|205943.6|205793.6|205933.9|205783.9|22
1636093760000|2021-11-05 06:29:20|205934.8|205784.8|205943.1|205793.1|205943.1|205793.1|205931.7|205781.7|22
1636093770000|2021-11-05 06:29:30|205942.8|205792.8|205942.9|205792.9|205944.2|205794.2|205940.5|205790.5|24
1636093780000|2021-11-05 06:29:40|205943.2|205793.2|205940.7|205790.7|205943.8|205793.8|205940.1|205790.1|12
1636093790000|2021-11-05 06:29:50|205940.5|205790.5|205938.7|205788.7|205940.5|205790.5|205937.5|205787.5|11
1636093800000|2021-11-05 06:30:00|205939.2|205789.2|205935.5|205785.5|205946.7|205796.7|205935.2|205785.2|18
1636093810000|2021-11-05 06:30:10|205935.4|205785.4|205938.1|205788.1|205938.2|205788.2|205935|205785|9
1636093820000|2021-11-05 06:30:20|205935.6|205785.6|205934.8|205784.8|205935.6|205785.6|205934.8|205784.8|6
1636093830000|2021-11-05 06:30:30|205934.9|205784.9|205937.5|205787.5|205940.2|205790.2|205926.5|205776.5|18
1636093840000|2021-11-05 06:30:40|205933.6|205783.6|205933.8|205783.8|205937.6|205787.6|205932.7|205782.7|13
1636093850000|2021-11-05 06:30:50|205933.7|205783.7|205933.6|205783.6|205934.3|205784.3|205933.3|205783.3|5
1636093860000|2021-11-05 06:31:00|205934.3|205784.3|205936.5|205786.5|205937.1|205787.1|205934.3|205784.3|8
1636093870000|2021-11-05 06:31:10|205940|205790|205936.4|205786.4|205940|205790|205936.1|205786.1|11
1636093880000|2021-11-05 06:31:20|205936.5|205786.5|205936.7|205786.7|205939.7|205789.7|205933.2|205783.2|12
1636093890000|2021-11-05 06:31:30|205936.4|205786.4|205937.8|205787.8|205941.5|205791.5|205936.4|205786.4|14
1636093900000|2021-11-05 06:31:40|205936.9|205786.9|205972.1|205822.1|205974.1|205824.1|205936.9|205786.9|23
1636093910000|2021-11-05 06:31:50|205971.7|205821.7|205973.3|205823.3|205973.4|205823.4|205971.7|205821.7|21
1636093920000|2021-11-05 06:32:00|205972.3|205822.3|205973.7|205823.7|205975.9|205825.9|205972.3|205822.3|21
1636093930000|2021-11-05 06:32:10|205974.7|205824.7|205965.8|205815.8|205974.7|205824.7|205965.8|205815.8|19
1636093940000|2021-11-05 06:32:20|205968|205818|205969.4|205819.4|205971.4|205821.4|205966.2|205816.2|19
1636093950000|2021-11-05 06:32:30|205967.8|205817.8|205931.8|205781.8|205969.1|205819.1|205930.8|205780.8|24
1636093960000|2021-11-05 06:32:40|205929.8|205779.8|205931.4|205781.4|205934.5|205784.5|205928.8|205778.8|14
1636093970000|2021-11-05 06:32:50|205931.3|205781.3|205987.7|205837.7|205989.6|205839.6|205929.8|205779.8|24
1636093980000|2021-11-05 06:33:00|205993.3|205843.3|205988.1|205838.1|205993.6|205843.6|205986.1|205836.1|22
1636093990000|2021-11-05 06:33:10|205988.2|205838.2|205986.3|205836.3|205988.2|205838.2|205986.2|205836.2|9
1636094000000|2021-11-05 06:33:20|205986.1|205836.1|205986.3|205836.3|205986.3|205836.3|205986.1|205836.1|7
1636094010000|2021-11-05 06:33:30|205989.4|205839.4|205986.3|205836.3|205989.4|205839.4|205986.3|205836.3|13
1636094020000|2021-11-05 06:33:40|205983.7|205833.7|205985.7|205835.7|205986.1|205836.1|205983.7|205833.7|12
1636094030000|2021-11-05 06:33:50|205989|205839|205989.5|205839.5|205991.5|205841.5|205988.6|205838.6|14
1636094040000|2021-11-05 06:34:00|205997.7|205847.7|205993|205843|205997.7|205847.7|205992.4|205842.4|15
1636094050000|2021-11-05 06:34:10|205992.6|205842.6|205990|205840|205992.8|205842.8|205990|205840|10
1636094060000|2021-11-05 06:34:20|205989.7|205839.7|205979.5|205829.5|205991.2|205841.2|205976.8|205826.8|15
1636094070000|2021-11-05 06:34:30|205979|205829|205979.1|205829.1|205979.2|205829.2|205978.2|205828.2|9
1636094080000|2021-11-05 06:34:40|205983|205833|205978.7|205828.7|205983.8|205833.8|205976.7|205826.7|18
1636094090000|2021-11-05 06:34:50|205979.2|205829.2|205979.4|205829.4|205981.6|205831.6|205975.9|205825.9|20
1636094100000|2021-11-05 06:35:00|205979.5|205829.5|205974.5|205824.5|205979.5|205829.5|205974.3|205824.3|19
1636094110000|2021-11-05 06:35:10|205974.9|205824.9|205975.9|205825.9|205975.9|205825.9|205970.1|205820.1|18
1636094120000|2021-11-05 06:35:20|205976.5|205826.5|205979.7|205829.7|205979.7|205829.7|205974.3|205824.3|17
1636094130000|2021-11-05 06:35:30|205979|205829|205979.5|205829.5|205980.9|205830.9|205975.5|205825.5|18
1636094140000|2021-11-05 06:35:40|205978.8|205828.8|205979.1|205829.1|205980.5|205830.5|205978.2|205828.2|9
1636094150000|2021-11-05 06:35:50|205979.4|205829.4|205976.5|205826.5|205980.3|205830.3|205976.2|205826.2|21
1636094160000|2021-11-05 06:36:00|205976.4|205826.4|205977|205827|205977|205827|205975.7|205825.7|13
1636094170000|2021-11-05 06:36:10|205977.1|205827.1|205980.5|205830.5|205980.7|205830.7|205976.8|205826.8|15
1636094180000|2021-11-05 06:36:20|205979.5|205829.5|205974.1|205824.1|205979.5|205829.5|205974.1|205824.1|16
1636094190000|2021-11-05 06:36:30|205974.6|205824.6|205976.4|205826.4|205977.8|205827.8|205970.9|205820.9|19
1636094200000|2021-11-05 06:36:40|205976.5|205826.5|205978.6|205828.6|205978.6|205828.6|205974.3|205824.3|12
1636094210000|2021-11-05 06:36:50|205978.3|205828.3|205977|205827|205979.4|205829.4|205977|205827|18
1636094220000|2021-11-05 06:37:00|205976.7|205826.7|205978.9|205828.9|205978.9|205828.9|205974.7|205824.7|19
1636094230000|2021-11-05 06:37:10|205970.5|205820.5|205967.6|205817.6|205971.6|205821.6|205967.5|205817.5|17
1636094240000|2021-11-05 06:37:20|205967.3|205817.3|205962.9|205812.9|205968.3|205818.3|205962|205812|25
1636094250000|2021-11-05 06:37:30|205949.5|205799.5|205944.8|205794.8|205962|205812|205944.8|205794.8|27
1636094260000|2021-11-05 06:37:40|205930.2|205780.2|205933.7|205783.7|205940.5|205790.5|205929.8|205779.8|30
1636094270000|2021-11-05 06:37:50|205933.9|205783.9|205939.4|205789.4|205946.5|205796.5|205933|205783|21
1636094280000|2021-11-05 06:38:00|205942.3|205792.3|205935.8|205785.8|205942.3|205792.3|205935.8|205785.8|22
1636094290000|2021-11-05 06:38:10|205936.4|205786.4|205938.9|205788.9|205946.2|205796.2|205936.4|205786.4|14
1636094300000|2021-11-05 06:38:20|205936.5|205786.5|205935.5|205785.5|205940.7|205790.7|205933.8|205783.8|21
1636094310000|2021-11-05 06:38:30|205935.6|205785.6|205936.8|205786.8|205939.4|205789.4|205935.5|205785.5|17
1636094320000|2021-11-05 06:38:40|205936.9|205786.9|205938.1|205788.1|205940.9|205790.9|205928.2|205778.2|21
1636094330000|2021-11-05 06:38:50|205938.3|205788.3|205935.8|205785.8|205938.8|205788.8|205935.2|205785.2|22
1636094340000|2021-11-05 06:39:00|205935.6|205785.6|205932.2|205782.2|205936.6|205786.6|205932.2|205782.2|17
1636094350000|2021-11-05 06:39:10|205932.4|205782.4|205931.6|205781.6|205935.7|205785.7|205931.6|205781.6|16
1636094360000|2021-11-05 06:39:20|205931.7|205781.7|205916.7|205766.7|205942.9|205792.9|205915.7|205765.7|20
1636094370000|2021-11-05 06:39:30|205919.2|205769.2|205932.5|205782.5|205932.5|205782.5|205918.7|205768.7|19
1636094380000|2021-11-05 06:39:40|205927.8|205777.8|205933.4|205783.4|205935.1|205785.1|205927.8|205777.8|23
1636094390000|2021-11-05 06:39:50|205934.3|205784.3|205937.7|205787.7|205938.5|205788.5|205933.3|205783.3|30
1636094400000|2021-11-05 06:40:00|205938|205788|205939.4|205789.4|205939.4|205789.4|205935.4|205785.4|21
1636094410000|2021-11-05 06:40:10|205940.3|205790.3|205941.2|205791.2|205946.4|205796.4|205929.1|205779.1|30
1636094420000|2021-11-05 06:40:20|205941|205791|205938.4|205788.4|205941|205791|205935.4|205785.4|31
1636094430000|2021-11-05 06:40:30|205937.1|205787.1|205931.3|205781.3|205940.5|205790.5|205930.7|205780.7|25
1636094440000|2021-11-05 06:40:40|205931.7|205781.7|205929.8|205779.8|205941.7|205791.7|205929.8|205779.8|28
1636094450000|2021-11-05 06:40:50|205930.9|205780.9|205926|205776|205930.9|205780.9|205924.1|205774.1|19
1636094460000|2021-11-05 06:41:00|205925.7|205775.7|205918.3|205768.3|205926.6|205776.6|205917.7|205767.7|22
1636094470000|2021-11-05 06:41:10|205911.5|205761.5|205914|205764|205920.1|205770.1|205911.5|205761.5|15
1636094480000|2021-11-05 06:41:20|205915.8|205765.8|205915.4|205765.4|205916|205766|205914.5|205764.5|5
1636094490000|2021-11-05 06:41:30|205915.6|205765.6|205917.5|205767.5|205919.4|205769.4|205915.6|205765.6|10
1636094500000|2021-11-05 06:41:40|205917.2|205767.2|205915.6|205765.6|205917.2|205767.2|205914.4|205764.4|9
1636094510000|2021-11-05 06:41:50|205913.9|205763.9|205916.7|205766.7|205917.8|205767.8|205913.9|205763.9|4
1636094520000|2021-11-05 06:42:00|205918.6|205768.6|205887.9|205737.9|205918.8|205768.8|205887.7|205737.7|17
1636094530000|2021-11-05 06:42:10|205886.8|205736.8|205896.1|205746.1|205901.1|205751.1|205885|205735|23
1636094540000|2021-11-05 06:42:20|205896.9|205746.9|205912.4|205762.4|205912.4|205762.4|205894.1|205744.1|13
1636094550000|2021-11-05 06:42:30|205914.1|205764.1|205910.1|205760.1|205917.4|205767.4|205908.8|205758.8|28
1636094560000|2021-11-05 06:42:40|205910.8|205760.8|205901.9|205751.9|205910.8|205760.8|205891.7|205741.7|16
1636094570000|2021-11-05 06:42:50|205897.6|205747.6|205899.2|205749.2|205900.2|205750.2|205890.8|205740.8|27
1636094580000|2021-11-05 06:43:00|205899.4|205749.4|205898.9|205748.9|205912.7|205762.7|205897.8|205747.8|25
1636094590000|2021-11-05 06:43:10|205896|205746|205897.8|205747.8|205909.5|205759.5|205892.8|205742.8|27
1636094600000|2021-11-05 06:43:20|205891.8|205741.8|205896.5|205746.5|205902.2|205752.2|205891.8|205741.8|16
1636094610000|2021-11-05 06:43:30|205894.8|205744.8|205917.7|205767.7|205920.6|205770.6|205892.2|205742.2|22
1636094620000|2021-11-05 06:43:40|205918.6|205768.6|205921.4|205771.4|205921.8|205771.8|205918.2|205768.2|16
1636094630000|2021-11-05 06:43:50|205921.6|205771.6|205928.4|205778.4|205931.8|205781.8|205921.4|205771.4|21
1636094640000|2021-11-05 06:44:00|205928.2|205778.2|205927.5|205777.5|205928.8|205778.8|205926|205776|24
1636094650000|2021-11-05 06:44:10|205917.5|205767.5|205917.9|205767.9|205923.1|205773.1|205916.4|205766.4|20
1636094660000|2021-11-05 06:44:20|205914.7|205764.7|205917.4|205767.4|205918.2|205768.2|205914.7|205764.7|15
1636094670000|2021-11-05 06:44:30|205919.6|205769.6|205916.5|205766.5|205920.4|205770.4|205916.4|205766.4|22
1636094680000|2021-11-05 06:44:40|205916.6|205766.6|205916.6|205766.6|205917.2|205767.2|205914.6|205764.6|14
1636094690000|2021-11-05 06:44:50|205918|205768|205920.7|205770.7|205924.5|205774.5|205918|205768|19
1636094700000|2021-11-05 06:45:00|205921.3|205771.3|205921.5|205771.5|205924.7|205774.7|205920.2|205770.2|13
1636094710000|2021-11-05 06:45:10|205921.3|205771.3|205927.9|205777.9|205932.4|205782.4|205921.3|205771.3|20
1636094720000|2021-11-05 06:45:20|205929.9|205779.9|205931.8|205781.8|205935.1|205785.1|205929.9|205779.9|14
1636094730000|2021-11-05 06:45:30|205932.8|205782.8|205937.9|205787.9|205943|205793|205930.4|205780.4|17
1636094740000|2021-11-05 06:45:40|205936.7|205786.7|205939.3|205789.3|205939.6|205789.6|205936|205786|12
1636094750000|2021-11-05 06:45:50|205938.9|205788.9|205945.5|205795.5|205946.5|205796.5|205937.7|205787.7|13
1636094760000|2021-11-05 06:46:00|205944.9|205794.9|205945.7|205795.7|205947.5|205797.5|205940.8|205790.8|14
1636094770000|2021-11-05 06:46:10|205946.2|205796.2|205942.1|205792.1|205946.2|205796.2|205942|205792|14
1636094780000|2021-11-05 06:46:20|205944.7|205794.7|205945|205795|205948.1|205798.1|205944.7|205794.7|17
1636094790000|2021-11-05 06:46:30|205944.8|205794.8|205944.4|205794.4|205944.8|205794.8|205943.4|205793.4|17
1636094800000|2021-11-05 06:46:40|205949.9|205799.9|205940|205790|205950.1|205800.1|205939.5|205789.5|19
1636094810000|2021-11-05 06:46:50|205940.2|205790.2|205930.2|205780.2|205940.3|205790.3|205928.3|205778.3|9
1636094820000|2021-11-05 06:47:00|205930|205780|205929.8|205779.8|205946.5|205796.5|205928.6|205778.6|23
1636094830000|2021-11-05 06:47:10|205943.6|205793.6|205945|205795|205945|205795|205937.4|205787.4|24
1636094840000|2021-11-05 06:47:20|205944.9|205794.9|205941.2|205791.2|205944.9|205794.9|205941.2|205791.2|14
1636094850000|2021-11-05 06:47:30|205942.9|205792.9|205930.5|205780.5|205946.7|205796.7|205930.5|205780.5|24
1636094860000|2021-11-05 06:47:40|205931|205781|205944.4|205794.4|205945|205795|205928.9|205778.9|25
1636094870000|2021-11-05 06:47:50|205944.5|205794.5|205939.8|205789.8|205945.1|205795.1|205939.7|205789.7|21
1636094880000|2021-11-05 06:48:00|205938.6|205788.6|205932.9|205782.9|205940.6|205790.6|205932.9|205782.9|18
1636094890000|2021-11-05 06:48:10|205929.9|205779.9|205931.5|205781.5|205938.2|205788.2|205929.9|205779.9|20
1636094900000|2021-11-05 06:48:20|205932.5|205782.5|205930.9|205780.9|205932.5|205782.5|205929.8|205779.8|12
1636094910000|2021-11-05 06:48:30|205940.8|205790.8|205939.3|205789.3|205941.4|205791.4|205937.4|205787.4|23
1636094920000|2021-11-05 06:48:40|205938.8|205788.8|205939|205789|205942.3|205792.3|205937.1|205787.1|22
1636094930000|2021-11-05 06:48:50|205939.2|205789.2|205941.3|205791.3|205941.6|205791.6|205936.1|205786.1|24
1636094940000|2021-11-05 06:49:00|205940.9|205790.9|205938.1|205788.1|205940.9|205790.9|205932.1|205782.1|20
1636094950000|2021-11-05 06:49:10|205937.5|205787.5|205941.7|205791.7|205942|205792|205937|205787|10
1636094960000|2021-11-05 06:49:20|205938|205788|205939|205789|205943.1|205793.1|205936.4|205786.4|12
1636094970000|2021-11-05 06:49:30|205940.5|205790.5|205938.4|205788.4|205940.9|205790.9|205937.5|205787.5|13
1636094980000|2021-11-05 06:49:40|205938.8|205788.8|205936|205786|205940|205790|205936|205786|13
1636094990000|2021-11-05 06:49:50|205935.4|205785.4|205937.5|205787.5|205937.8|205787.8|205935.4|205785.4|8
1636095000000|2021-11-05 06:50:00|205937.7|205787.7|205938.3|205788.3|205938.4|205788.4|205936.8|205786.8|14
1636095010000|2021-11-05 06:50:10|205938.7|205788.7|205938.1|205788.1|205939.8|205789.8|205936.1|205786.1|18
1636095020000|2021-11-05 06:50:20|205937.1|205787.1|205938.8|205788.8|205938.8|205788.8|205937.1|205787.1|4
1636095030000|2021-11-05 06:50:30|205935.8|205785.8|205935.8|205785.8|205935.8|205785.8|205935.8|205785.8|1
1636095040000|2021-11-05 06:50:40|205936.2|205786.2|205937.8|205787.8|205937.9|205787.9|205936.2|205786.2|8
1636095050000|2021-11-05 06:50:50|205936.4|205786.4|205937.9|205787.9|205938.4|205788.4|205936.4|205786.4|8
1636095060000|2021-11-05 06:51:00|205937.5|205787.5|205937.3|205787.3|205938.8|205788.8|205937.3|205787.3|12
1636095070000|2021-11-05 06:51:10|205936.4|205786.4|205940|205790|205941.4|205791.4|205933.7|205783.7|23
1636095080000|2021-11-05 06:51:20|205939.8|205789.8|205938.4|205788.4|205941.3|205791.3|205937.2|205787.2|20
1636095090000|2021-11-05 06:51:30|205937.6|205787.6|205938.8|205788.8|205940.6|205790.6|205937.6|205787.6|14
1636095100000|2021-11-05 06:51:40|205939.4|205789.4|205938.9|205788.9|205940.5|205790.5|205934.4|205784.4|14
1636095110000|2021-11-05 06:51:50|205938.5|205788.5|205937.9|205787.9|205939.9|205789.9|205937.9|205787.9|13
1636095120000|2021-11-05 06:52:00|205938.4|205788.4|205937.7|205787.7|205939.3|205789.3|205935.8|205785.8|11
1636095130000|2021-11-05 06:52:10|205937.1|205787.1|205938.8|205788.8|205938.9|205788.9|205935.4|205785.4|13
1636095140000|2021-11-05 06:52:20|205938.9|205788.9|205937.6|205787.6|205938.9|205788.9|205937|205787|10
1636095150000|2021-11-05 06:52:30|205937.8|205787.8|205936.5|205786.5|205937.8|205787.8|205933|205783|13
1636095160000|2021-11-05 06:52:40|205936.7|205786.7|205968.4|205818.4|205970.7|205820.7|205935.7|205785.7|17
1636095170000|2021-11-05 06:52:50|205969.4|205819.4|206017.3|205867.3|206025.6|205875.6|205967|205817|20
1636095180000|2021-11-05 06:53:00|206013.5|205863.5|206022.2|205872.2|206022.2|205872.2|206013.4|205863.4|13
1636095190000|2021-11-05 06:53:10|206021.8|205871.8|206018.3|205868.3|206021.8|205871.8|206017.3|205867.3|11
1636095200000|2021-11-05 06:53:20|206018.2|205868.2|206017.9|205867.9|206023.3|205873.3|206017.8|205867.8|12
1636095210000|2021-11-05 06:53:30|206018.1|205868.1|206050|205900|206058.3|205908.3|206018.1|205868.1|21
1636095220000|2021-11-05 06:53:40|206051|205901|206042.9|205892.9|206051.8|205901.8|206034.1|205884.1|19
1636095230000|2021-11-05 06:53:50|206042.6|205892.6|206043.5|205893.5|206048.9|205898.9|206041|205891|13
1636095240000|2021-11-05 06:54:00|206043.7|205893.7|206046.4|205896.4|206046.4|205896.4|206038.9|205888.9|22
1636095250000|2021-11-05 06:54:10|206046|205896|206038.7|205888.7|206046|205896|206038.7|205888.7|15
1636095260000|2021-11-05 06:54:20|206041.5|205891.5|206017.1|205867.1|206041.5|205891.5|206015|205865|20
1636095270000|2021-11-05 06:54:30|206016.9|205866.9|206089.7|205939.7|206092|205942|206016.9|205866.9|22
1636095280000|2021-11-05 06:54:40|206090.3|205940.3|206091.6|205941.6|206091.9|205941.9|206086.8|205936.8|14
1636095290000|2021-11-05 06:54:50|206091.1|205941.1|206090.9|205940.9|206091.2|205941.2|206089.8|205939.8|10
1636095300000|2021-11-05 06:55:00|206091|205941|206089.4|205939.4|206092.2|205942.2|206088.3|205938.3|16
1636095310000|2021-11-05 06:55:10|206089.3|205939.3|206090|205940|206090.9|205940.9|206088|205938|10
1636095320000|2021-11-05 06:55:20|206089.5|205939.5|206086.6|205936.6|206089.5|205939.5|206086.3|205936.3|9
1636095330000|2021-11-05 06:55:30|206085.5|205935.5|206083.9|205933.9|206086.2|205936.2|206082.9|205932.9|12
1636095340000|2021-11-05 06:55:40|206084.1|205934.1|206084.6|205934.6|206084.7|205934.7|206083.9|205933.9|9
1636095350000|2021-11-05 06:55:50|206084.8|205934.8|206084.3|205934.3|206086.2|205936.2|206084.1|205934.1|9
1636095360000|2021-11-05 06:56:00|206085.5|205935.5|206085.7|205935.7|206087.2|205937.2|206084.6|205934.6|14
1636095370000|2021-11-05 06:56:10|206085.4|205935.4|206059.7|205909.7|206085.8|205935.8|206057.9|205907.9|21
1636095380000|2021-11-05 06:56:20|206059.9|205909.9|206058|205908|206060|205910|206053.1|205903.1|15
1636095390000|2021-11-05 06:56:30|206054.2|205904.2|206058.4|205908.4|206058.4|205908.4|206053.7|205903.7|14
1636095400000|2021-11-05 06:56:40|206058.9|205908.9|206061.4|205911.4|206061.6|205911.6|206057.1|205907.1|14
1636095410000|2021-11-05 06:56:50|206061.6|205911.6|206060.9|205910.9|206061.6|205911.6|206060.5|205910.5|9
1636095420000|2021-11-05 06:57:00|206060.7|205910.7|206059.5|205909.5|206064.7|205914.7|206055.8|205905.8|21
1636095430000|2021-11-05 06:57:10|206059.6|205909.6|206056.2|205906.2|206059.6|205909.6|206053.5|205903.5|15
1636095440000|2021-11-05 06:57:20|206056.1|205906.1|206064.6|205914.6|206064.6|205914.6|206055.8|205905.8|23
1636095450000|2021-11-05 06:57:30|206064.3|205914.3|206062.7|205912.7|206064.9|205914.9|206062.7|205912.7|13
1636095460000|2021-11-05 06:57:40|206063.5|205913.5|206061.5|205911.5|206064.5|205914.5|206061.5|205911.5|13
1636095470000|2021-11-05 06:57:50|206061.8|205911.8|206041.6|205891.6|206062.2|205912.2|206039.8|205889.8|22
1636095480000|2021-11-05 06:58:00|206043|205893|206040.7|205890.7|206045|205895|206037.5|205887.5|20
1636095490000|2021-11-05 06:58:10|206041.6|205891.6|206014.3|205864.3|206042.2|205892.2|206013.6|205863.6|23
1636095500000|2021-11-05 06:58:20|206014.4|205864.4|206054.7|205904.7|206054.7|205904.7|206014.4|205864.4|27
1636095510000|2021-11-05 06:58:30|206055|205905|206054.2|205904.2|206055|205905|206050.6|205900.6|20
1636095520000|2021-11-05 06:58:40|206053.8|205903.8|206056.1|205906.1|206056.5|205906.5|206053.6|205903.6|16
1636095530000|2021-11-05 06:58:50|206056.3|205906.3|206056.5|205906.5|206057|205907|206053.6|205903.6|18
1636095540000|2021-11-05 06:59:00|206056.3|205906.3|206055.3|205905.3|206056.6|205906.6|206055.3|205905.3|9
1636095550000|2021-11-05 06:59:10|206054.3|205904.3|206060.8|205910.8|206060.8|205910.8|206054.3|205904.3|17
1636095560000|2021-11-05 06:59:20|206060|205910|206060.1|205910.1|206060.2|205910.2|206058.5|205908.5|13
1636095570000|2021-11-05 06:59:30|206060|205910|206058.9|205908.9|206060.8|205910.8|206055.9|205905.9|11
1636095580000|2021-11-05 06:59:40|206060.9|205910.9|206079.2|205929.2|206080.8|205930.8|206060.9|205910.9|27
1636095590000|2021-11-05 06:59:50|206074.7|205924.7|206075.5|205925.5|206079.2|205929.2|206074.7|205924.7|18
1636095600000|2021-11-05 07:00:00|206072.2|205922.2|206064.3|205914.3|206078.9|205928.9|206060.3|205910.3|27
1636095610000|2021-11-05 07:00:10|206065.6|205915.6|206057.6|205907.6|206065.6|205915.6|206056.6|205906.6|24
1636095620000|2021-11-05 07:00:20|206057.4|205907.4|206055.8|205905.8|206058.5|205908.5|206051.6|205901.6|26
1636095630000|2021-11-05 07:00:30|206055.7|205905.7|206079.2|205929.2|206087.1|205937.1|206055.7|205905.7|32
1636095640000|2021-11-05 07:00:40|206082.1|205932.1|206089.4|205939.4|206093|205943|206078.3|205928.3|28
1636095650000|2021-11-05 07:00:50|206088.3|205938.3|206091.5|205941.5|206091.9|205941.9|206087.2|205937.2|14
1636095660000|2021-11-05 07:01:00|206092|205942|206080.4|205930.4|206092|205942|206075.4|205925.4|20
1636095670000|2021-11-05 07:01:10|206082.2|205932.2|206109|205959|206115.2|205965.2|206081.1|205931.1|23
1636095680000|2021-11-05 07:01:20|206107.4|205957.4|206118|205968|206119.4|205969.4|206106.9|205956.9|32
1636095690000|2021-11-05 07:01:30|206116.7|205966.7|206118.6|205968.6|206120.3|205970.3|206115.9|205965.9|27
1636095700000|2021-11-05 07:01:40|206117.7|205967.7|206120.7|205970.7|206121.6|205971.6|206116.9|205966.9|21
1636095710000|2021-11-05 07:01:50|206120|205970|206124|205974|206126.5|205976.5|206118|205968|21
1636095720000|2021-11-05 07:02:00|206126.7|205976.7|206129.8|205979.8|206129.8|205979.8|206120.3|205970.3|23
1636095730000|2021-11-05 07:02:10|206129|205979|206120.1|205970.1|206129|205979|206118.4|205968.4|27
1636095740000|2021-11-05 07:02:20|206109.8|205959.8|206104.3|205954.3|206116.5|205966.5|206096.8|205946.8|30
1636095750000|2021-11-05 07:02:30|206104.4|205954.4|206093.6|205943.6|206106.7|205956.7|206092.4|205942.4|31
1636095760000|2021-11-05 07:02:40|206093.9|205943.9|206106.7|205956.7|206111|205961|206093.3|205943.3|16
1636095770000|2021-11-05 07:02:50|206111.7|205961.7|206125.9|205975.9|206125.9|205975.9|206109.8|205959.8|28
1636095780000|2021-11-05 07:03:00|206127.2|205977.2|206115.1|205965.1|206127.2|205977.2|206111.1|205961.1|28
1636095790000|2021-11-05 07:03:10|206114.9|205964.9|206079.3|205929.3|206114.9|205964.9|206075.5|205925.5|23
1636095800000|2021-11-05 07:03:20|206079.5|205929.5|206051.4|205901.4|206081|205931|206047.7|205897.7|25
1636095810000|2021-11-05 07:03:30|206044.5|205894.5|206049.7|205899.7|206050.9|205900.9|206042.8|205892.8|19
1636095820000|2021-11-05 07:03:40|206049.3|205899.3|206048.9|205898.9|206050.1|205900.1|206047.2|205897.2|13
1636095830000|2021-11-05 07:03:50|206049|205899|206052.5|205902.5|206052.6|205902.6|206043.5|205893.5|22
1636095840000|2021-11-05 07:04:00|206052.2|205902.2|206053.3|205903.3|206054.6|205904.6|206049.4|205899.4|15
1636095850000|2021-11-05 07:04:10|206053.1|205903.1|206064.3|205914.3|206067.4|205917.4|206051.6|205901.6|20
1636095860000|2021-11-05 07:04:20|206071.4|205921.4|206065.1|205915.1|206072|205922|206063.1|205913.1|14
1636095870000|2021-11-05 07:04:30|206065|205915|206067.8|205917.8|206067.8|205917.8|206064.2|205914.2|14
1636095880000|2021-11-05 07:04:40|206067.5|205917.5|206059.3|205909.3|206068.4|205918.4|206050.2|205900.2|14
1636095890000|2021-11-05 07:04:50|206059.4|205909.4|206052.2|205902.2|206059.4|205909.4|206047.7|205897.7|17
1636095900000|2021-11-05 07:05:00|206052.5|205902.5|206044.9|205894.9|206052.5|205902.5|206037.2|205887.2|27
1636095910000|2021-11-05 07:05:10|206043.4|205893.4|206043.2|205893.2|206045.2|205895.2|206039.4|205889.4|20
1636095920000|2021-11-05 07:05:20|206042.4|205892.4|206005.2|205855.2|206042.7|205892.7|206005.2|205855.2|23
1636095930000|2021-11-05 07:05:30|206005.8|205855.8|206005.8|205855.8|206007.7|205857.7|206004.6|205854.6|19
1636095940000|2021-11-05 07:05:40|206006|205856|206001.5|205851.5|206006.7|205856.7|206000.9|205850.9|21
1636095950000|2021-11-05 07:05:50|206001.3|205851.3|205970.5|205820.5|206001.3|205851.3|205968.5|205818.5|27
1636095960000|2021-11-05 07:06:00|205971.7|205821.7|205996.6|205846.6|205999.6|205849.6|205971.2|205821.2|30
1636095970000|2021-11-05 07:06:10|205999.8|205849.8|205993.9|205843.9|205999.8|205849.8|205988.3|205838.3|27
1636095980000|2021-11-05 07:06:20|205986.7|205836.7|205977.1|205827.1|205991|205841|205969.3|205819.3|29
1636095990000|2021-11-05 07:06:30|205975.9|205825.9|205974.7|205824.7|205976.4|205826.4|205972.9|205822.9|20
1636096000000|2021-11-05 07:06:40|205975.9|205825.9|205971.3|205821.3|205976.7|205826.7|205971.3|205821.3|21
1636096010000|2021-11-05 07:06:50|205971.2|205821.2|205978.1|205828.1|205978.1|205828.1|205971.2|205821.2|12
1636096020000|2021-11-05 07:07:00|205977.8|205827.8|205974.6|205824.6|205978.1|205828.1|205972.6|205822.6|18
1636096030000|2021-11-05 07:07:10|205975.8|205825.8|205975.9|205825.9|205978.4|205828.4|205974.3|205824.3|15
1636096040000|2021-11-05 07:07:20|205977.2|205827.2|205998.3|205848.3|206001.8|205851.8|205977.2|205827.2|23
1636096050000|2021-11-05 07:07:30|205998|205848|205999.1|205849.1|206001.4|205851.4|205998|205848|20
1636096060000|2021-11-05 07:07:40|205998.4|205848.4|205997.8|205847.8|205998.4|205848.4|205997.4|205847.4|7
1636096070000|2021-11-05 07:07:50|205997.5|205847.5|205999.7|205849.7|206001.7|205851.7|205992.4|205842.4|25
1636096080000|2021-11-05 07:08:00|206001.7|205851.7|206012.5|205862.5|206014.8|205864.8|205999.7|205849.7|21
1636096090000|2021-11-05 07:08:10|206011.9|205861.9|206010.6|205860.6|206011.9|205861.9|206005.6|205855.6|12
1636096100000|2021-11-05 07:08:20|206008.8|205858.8|206008.2|205858.2|206009|205859|206005.5|205855.5|17
1636096110000|2021-11-05 07:08:30|206008.1|205858.1|206007.6|205857.6|206009.6|205859.6|206006.7|205856.7|17
1636096120000|2021-11-05 07:08:40|206008.3|205858.3|206008.6|205858.6|206009.6|205859.6|205998.1|205848.1|20
1636096130000|2021-11-05 07:08:50|206011.1|205861.1|206006.4|205856.4|206011.9|205861.9|206002.8|205852.8|23
1636096140000|2021-11-05 07:09:00|206007|205857|206006.3|205856.3|206009.1|205859.1|206003.2|205853.2|21
1636096150000|2021-11-05 07:09:10|206006.5|205856.5|205996.7|205846.7|206006.5|205856.5|205989.8|205839.8|24
1636096160000|2021-11-05 07:09:20|205996.9|205846.9|205996|205846|205997.2|205847.2|205991.6|205841.6|18
1636096170000|2021-11-05 07:09:30|205995.9|205845.9|205992.1|205842.1|205998.1|205848.1|205988.2|205838.2|20
1636096180000|2021-11-05 07:09:40|205992.4|205842.4|205998.6|205848.6|205998.6|205848.6|205992.4|205842.4|20
1636096190000|2021-11-05 07:09:50|205999.7|205849.7|206011.1|205861.1|206012.2|205862.2|205992.2|205842.2|23
1636096200000|2021-11-05 07:10:00|206012.5|205862.5|206011.8|205861.8|206013.7|205863.7|206009.2|205859.2|17
1636096210000|2021-11-05 07:10:10|206011.6|205861.6|206007.7|205857.7|206012.3|205862.3|206006.7|205856.7|18
1636096220000|2021-11-05 07:10:20|206008.7|205858.7|206007.7|205857.7|206013.7|205863.7|206007.7|205857.7|19
1636096230000|2021-11-05 07:10:30|206008|205858|206015.8|205865.8|206015.8|205865.8|206007.5|205857.5|21
1636096240000|2021-11-05 07:10:40|206011.1|205861.1|206020.8|205870.8|206025.2|205875.2|206011.1|205861.1|27
1636096250000|2021-11-05 07:10:50|206020|205870|206012.5|205862.5|206020|205870|206012|205862|26
1636096260000|2021-11-05 07:11:00|206012.6|205862.6|206019.4|205869.4|206020.4|205870.4|206012.6|205862.6|16
1636096270000|2021-11-05 07:11:10|206019.2|205869.2|206023.3|205873.3|206023.3|205873.3|206019.2|205869.2|15
1636096280000|2021-11-05 07:11:20|206037.3|205887.3|206036.7|205886.7|206041.9|205891.9|206032.7|205882.7|30
1636096290000|2021-11-05 07:11:30|206035.3|205885.3|206017.3|205867.3|206039.4|205889.4|206017.3|205867.3|23
1636096300000|2021-11-05 07:11:40|206017.7|205867.7|206021.8|205871.8|206024.6|205874.6|206011.3|205861.3|31
1636096310000|2021-11-05 07:11:50|206017.3|205867.3|206016.2|205866.2|206017.9|205867.9|206012.3|205862.3|22
1636096320000|2021-11-05 07:12:00|206015.6|205865.6|206012.6|205862.6|206015.6|205865.6|206011.2|205861.2|24
1636096330000|2021-11-05 07:12:10|206012|205862|206015|205865|206016.7|205866.7|206012|205862|15
1636096340000|2021-11-05 07:12:20|206014.8|205864.8|206011.2|205861.2|206014.8|205864.8|206008.8|205858.8|19
1636096350000|2021-11-05 07:12:30|206011.1|205861.1|206013.7|205863.7|206015.3|205865.3|206010.2|205860.2|16
1636096360000|2021-11-05 07:12:40|206013.4|205863.4|206013.4|205863.4|206014.4|205864.4|206013.4|205863.4|12
1636096370000|2021-11-05 07:12:50|206014|205864|206029|205879|206036.8|205886.8|206010.1|205860.1|24
1636096380000|2021-11-05 07:13:00|206031|205881|206058.9|205908.9|206061.2|205911.2|206031|205881|26
1636096390000|2021-11-05 07:13:10|206058|205908|206056.5|205906.5|206059.7|205909.7|206056.4|205906.4|14
1636096400000|2021-11-05 07:13:20|206056.7|205906.7|206060.4|205910.4|206061.6|205911.6|206055.6|205905.6|13
1636096410000|2021-11-05 07:13:30|206060|205910|206059.5|205909.5|206060.3|205910.3|206056.8|205906.8|13
1636096420000|2021-11-05 07:13:40|206059|205909|206045.9|205895.9|206064|205914|206045.9|205895.9|25
1636096430000|2021-11-05 07:13:50|206048.6|205898.6|206048.3|205898.3|206051.5|205901.5|206048.2|205898.2|21
1636096440000|2021-11-05 07:14:00|206048.7|205898.7|206045.3|205895.3|206050.3|205900.3|206041.5|205891.5|15
1636096450000|2021-11-05 07:14:10|206046.7|205896.7|206046.3|205896.3|206048|205898|206037.2|205887.2|32
1636096460000|2021-11-05 07:14:20|206046.9|205896.9|206037.5|205887.5|206047|205897|206037.5|205887.5|22
1636096470000|2021-11-05 07:14:30|206034|205884|206042.1|205892.1|206049.3|205899.3|206032.6|205882.6|23
1636096480000|2021-11-05 07:14:40|206042.2|205892.2|206044.5|205894.5|206047.6|205897.6|206042.2|205892.2|16
1636096490000|2021-11-05 07:14:50|206041|205891|206060.7|205910.7|206064.2|205914.2|206041|205891|17
1636096500000|2021-11-05 07:15:00|206060.3|205910.3|206056.7|205906.7|206070.7|205920.7|206052.9|205902.9|25
1636096510000|2021-11-05 07:15:10|206055.8|205905.8|206064.9|205914.9|206065.9|205915.9|206055.3|205905.3|24
1636096520000|2021-11-05 07:15:20|206064.3|205914.3|206062|205912|206064.5|205914.5|206061.7|205911.7|16
1636096530000|2021-11-05 07:15:30|206069.6|205919.6|206060.4|205910.4|206069.6|205919.6|206055.9|205905.9|29
1636096540000|2021-11-05 07:15:40|206061.9|205911.9|206065.4|205915.4|206065.4|205915.4|206059.5|205909.5|26
1636096550000|2021-11-05 07:15:50|206062.1|205912.1|206059.2|205909.2|206062.5|205912.5|206058.8|205908.8|18
1636096560000|2021-11-05 07:16:00|206062.2|205912.2|206076.3|205926.3|206076.3|205926.3|206062.2|205912.2|22
1636096570000|2021-11-05 07:16:10|206074.3|205924.3|206073.3|205923.3|206075.1|205925.1|206070.6|205920.6|18
1636096580000|2021-11-05 07:16:20|206073.1|205923.1|206077.2|205927.2|206080.1|205930.1|206070.7|205920.7|21
1636096590000|2021-11-05 07:16:30|206076|205926|206078.7|205928.7|206078.7|205928.7|206072.1|205922.1|8
1636096600000|2021-11-05 07:16:40|206078.5|205928.5|206058.8|205908.8|206079.3|205929.3|206058.6|205908.6|24
1636096610000|2021-11-05 07:16:50|206058.4|205908.4|206062.8|205912.8|206062.8|205912.8|206058.3|205908.3|22
1636096620000|2021-11-05 07:17:00|206062.1|205912.1|206045.2|205895.2|206066.8|205916.8|206045.2|205895.2|30
1636096630000|2021-11-05 07:17:10|206046.1|205896.1|206038.4|205888.4|206046.3|205896.3|206038.4|205888.4|22
1636096640000|2021-11-05 07:17:20|206039.5|205889.5|206037.2|205887.2|206043.8|205893.8|206037.2|205887.2|18
1636096650000|2021-11-05 07:17:30|206036.5|205886.5|206037.4|205887.4|206038.7|205888.7|206036.3|205886.3|19
1636096660000|2021-11-05 07:17:40|206037.5|205887.5|206023.2|205873.2|206040.9|205890.9|206023.2|205873.2|19
1636096670000|2021-11-05 07:17:50|206026.2|205876.2|206015.8|205865.8|206026.2|205876.2|206013.5|205863.5|30
1636096680000|2021-11-05 07:18:00|206021|205871|206027.8|205877.8|206030.5|205880.5|206018.9|205868.9|29
1636096690000|2021-11-05 07:18:10|206027.5|205877.5|206028.5|205878.5|206031|205881|206026.8|205876.8|19
1636096700000|2021-11-05 07:18:20|206028.8|205878.8|206023.6|205873.6|206028.8|205878.8|206019.1|205869.1|20
1636096710000|2021-11-05 07:18:30|206022.9|205872.9|206021.6|205871.6|206025.9|205875.9|206015.7|205865.7|25
1636096720000|2021-11-05 07:18:40|206022.1|205872.1|206004|205854|206023.8|205873.8|206003.8|205853.8|23
1636096730000|2021-11-05 07:18:50|206005.2|205855.2|206007.6|205857.6|206008|205858|206002.6|205852.6|15
1636096740000|2021-11-05 07:19:00|206007.5|205857.5|206008.1|205858.1|206011.4|205861.4|206005.5|205855.5|25
1636096750000|2021-11-05 07:19:10|206013.2|205863.2|206011.2|205861.2|206013.2|205863.2|206007.9|205857.9|14
1636096760000|2021-11-05 07:19:20|206011.4|205861.4|206013.8|205863.8|206014.4|205864.4|206008.8|205858.8|19
1636096770000|2021-11-05 07:19:30|206014.1|205864.1|206011.9|205861.9|206015.7|205865.7|206010.3|205860.3|16
1636096780000|2021-11-05 07:19:40|206011.8|205861.8|206010.3|205860.3|206012.6|205862.6|206009.9|205859.9|9
1636096790000|2021-11-05 07:19:50|206010.5|205860.5|206028.9|205878.9|206031.6|205881.6|206010.5|205860.5|15
1636096800000|2021-11-05 07:20:00|206028.1|205878.1|206026.7|205876.7|206031.9|205881.9|206022.1|205872.1|22
1636096810000|2021-11-05 07:20:10|206024.7|205874.7|206025|205875|206027.8|205877.8|206023.8|205873.8|10
1636096820000|2021-11-05 07:20:20|206025.4|205875.4|206023.5|205873.5|206025.7|205875.7|206022.2|205872.2|12
1636096830000|2021-11-05 07:20:30|206022.7|205872.7|206036.7|205886.7|206040.1|205890.1|206022.7|205872.7|23
1636096840000|2021-11-05 07:20:40|206038.2|205888.2|206049.3|205899.3|206055.5|205905.5|206036.2|205886.2|27
1636096850000|2021-11-05 07:20:50|206049.4|205899.4|206048.5|205898.5|206049.4|205899.4|206048.1|205898.1|13
1636096860000|2021-11-05 07:21:00|206048.7|205898.7|206046.2|205896.2|206049.9|205899.9|206046|205896|16
1636096870000|2021-11-05 07:21:10|206045.9|205895.9|206049|205899|206051.5|205901.5|206045.9|205895.9|16
1636096880000|2021-11-05 07:21:20|206048.8|205898.8|206048.7|205898.7|206051.4|205901.4|206047.7|205897.7|19
1636096890000|2021-11-05 07:21:30|206049.2|205899.2|206048.7|205898.7|206051.4|205901.4|206047.6|205897.6|13
1636096900000|2021-11-05 07:21:40|206048.2|205898.2|206054.3|205904.3|206054.3|205904.3|206048.2|205898.2|15
1636096910000|2021-11-05 07:21:50|206054.6|205904.6|206052.8|205902.8|206056|205906|206052.3|205902.3|12
1636096920000|2021-11-05 07:22:00|206053.5|205903.5|206054.5|205904.5|206055.2|205905.2|206051.8|205901.8|13
1636096930000|2021-11-05 07:22:10|206053.1|205903.1|206046.6|205896.6|206055|205905|206046.6|205896.6|16
1636096940000|2021-11-05 07:22:20|206047.7|205897.7|206039.2|205889.2|206047.9|205897.9|206036.5|205886.5|20
1636096950000|2021-11-05 07:22:30|206038.2|205888.2|206012.6|205862.6|206040.8|205890.8|206008.4|205858.4|26
1636096960000|2021-11-05 07:22:40|206013.2|205863.2|206019.4|205869.4|206020.9|205870.9|206013.2|205863.2|16
1636096970000|2021-11-05 07:22:50|206016.6|205866.6|206015.7|205865.7|206018.6|205868.6|206015.4|205865.4|16
1636096980000|2021-11-05 07:23:00|206016.1|205866.1|206018.7|205868.7|206018.9|205868.9|206014.8|205864.8|18
1636096990000|2021-11-05 07:23:10|206018.5|205868.5|206017.8|205867.8|206018.5|205868.5|206014.4|205864.4|18
1636097000000|2021-11-05 07:23:20|206018|205868|206014.4|205864.4|206019.1|205869.1|206012.9|205862.9|20
1636097010000|2021-11-05 07:23:30|206014|205864|206015|205865|206015.2|205865.2|206011.4|205861.4|17
1636097020000|2021-11-05 07:23:40|206015.4|205865.4|206015.6|205865.6|206016.6|205866.6|206014.5|205864.5|19
1636097030000|2021-11-05 07:23:50|206016.6|205866.6|206016.3|205866.3|206019.3|205869.3|206013.1|205863.1|23
1636097040000|2021-11-05 07:24:00|206017|205867|206016.2|205866.2|206017.4|205867.4|206013.2|205863.2|17
1636097050000|2021-11-05 07:24:10|206015.2|205865.2|206017.9|205867.9|206017.9|205867.9|206015.1|205865.1|16
1636097060000|2021-11-05 07:24:20|206016|205866|206010.7|205860.7|206016.9|205866.9|206007|205857|16
1636097070000|2021-11-05 07:24:30|206012.1|205862.1|206015.6|205865.6|206018|205868|206008.7|205858.7|22
1636097080000|2021-11-05 07:24:40|206015.4|205865.4|206016.6|205866.6|206017|205867|206015.4|205865.4|13
1636097090000|2021-11-05 07:24:50|206016.7|205866.7|206014.8|205864.8|206016.8|205866.8|206010|205860|22
1636097100000|2021-11-05 07:25:00|206013|205863|206011.5|205861.5|206013.5|205863.5|206011.3|205861.3|21
1636097110000|2021-11-05 07:25:10|206011.6|205861.6|206015.4|205865.4|206015.9|205865.9|206010.1|205860.1|16
1636097120000|2021-11-05 07:25:20|206015.3|205865.3|206019.1|205869.1|206019.1|205869.1|206013.6|205863.6|21
1636097130000|2021-11-05 07:25:30|206019.2|205869.2|206020|205870|206020|205870|206017|205867|9
1636097140000|2021-11-05 07:25:40|206019.9|205869.9|206020.8|205870.8|206021.3|205871.3|206014.9|205864.9|24
1636097150000|2021-11-05 07:25:50|206020.7|205870.7|206014.4|205864.4|206020.7|205870.7|206010|205860|18
1636097160000|2021-11-05 07:26:00|206013.5|205863.5|206002.3|205852.3|206018.3|205868.3|206001.9|205851.9|25
1636097170000|2021-11-05 07:26:10|206000.6|205850.6|206010.3|205860.3|206017.3|205867.3|206000.6|205850.6|24
1636097180000|2021-11-05 07:26:20|206011.2|205861.2|206017.5|205867.5|206019.5|205869.5|206010.6|205860.6|22
1636097190000|2021-11-05 07:26:30|206019.8|205869.8|206018.1|205868.1|206019.8|205869.8|206017.4|205867.4|16
1636097200000|2021-11-05 07:26:40|206018.6|205868.6|206019.7|205869.7|206019.7|205869.7|206017.8|205867.8|13
1636097210000|2021-11-05 07:26:50|206019.5|205869.5|206019.5|205869.5|206019.5|205869.5|206015|205865|13
1636097220000|2021-11-05 07:27:00|206014.1|205864.1|206014.3|205864.3|206021.7|205871.7|206010.6|205860.6|25
1636097230000|2021-11-05 07:27:10|206014|205864|206010.1|205860.1|206014|205864|206009.8|205859.8|14
1636097240000|2021-11-05 07:27:20|206009|205859|206014.5|205864.5|206016.3|205866.3|206009|205859|16
1636097250000|2021-11-05 07:27:30|206014.9|205864.9|206015|205865|206015.2|205865.2|206014.3|205864.3|12
1636097260000|2021-11-05 07:27:40|206014.9|205864.9|206013.6|205863.6|206017.3|205867.3|206011.2|205861.2|27
1636097270000|2021-11-05 07:27:50|206014.2|205864.2|206014.4|205864.4|206017.3|205867.3|206013.4|205863.4|20
1636097280000|2021-11-05 07:28:00|206015.2|205865.2|206015.2|205865.2|206018.6|205868.6|206012.9|205862.9|20
1636097290000|2021-11-05 07:28:10|206015.1|205865.1|206015.8|205865.8|206021.8|205871.8|206014.4|205864.4|21
1636097300000|2021-11-05 07:28:20|206016.6|205866.6|206013.3|205863.3|206017.4|205867.4|206013.3|205863.3|9
1636097310000|2021-11-05 07:28:30|206012.4|205862.4|206016.9|205866.9|206016.9|205866.9|206010.1|205860.1|13
1636097320000|2021-11-05 07:28:40|206014.2|205864.2|206010.6|205860.6|206017.1|205867.1|206006.7|205856.7|24
1636097330000|2021-11-05 07:28:50|206010.5|205860.5|206009|205859|206011.8|205861.8|206006.4|205856.4|15
1636097340000|2021-11-05 07:29:00|206009.3|205859.3|206006.7|205856.7|206011.2|205861.2|206005.5|205855.5|15
1636097350000|2021-11-05 07:29:10|206006.2|205856.2|206009|205859|206009|205859|206004.6|205854.6|13
1636097360000|2021-11-05 07:29:20|206008.3|205858.3|206016.7|205866.7|206020.7|205870.7|206008.3|205858.3|23
1636097370000|2021-11-05 07:29:30|206013.4|205863.4|206000.2|205850.2|206014.9|205864.9|205995.3|205845.3|23
1636097380000|2021-11-05 07:29:40|205999.5|205849.5|205998.7|205848.7|206002.5|205852.5|205994.4|205844.4|15
1636097390000|2021-11-05 07:29:50|206002.8|205852.8|206013.4|205863.4|206017.9|205867.9|206002.8|205852.8|28
1636097400000|2021-11-05 07:30:00|206013.1|205863.1|206012.7|205862.7|206016.2|205866.2|206011.8|205861.8|20
1636097410000|2021-11-05 07:30:10|206012.3|205862.3|206015.6|205865.6|206017.3|205867.3|206010.6|205860.6|21
1636097420000|2021-11-05 07:30:20|206015.7|205865.7|206016.1|205866.1|206016.8|205866.8|206015.5|205865.5|12
1636097430000|2021-11-05 07:30:30|206015.8|205865.8|206046.6|205896.6|206050.2|205900.2|206015.1|205865.1|22
1636097440000|2021-11-05 07:30:40|206047.6|205897.6|206028|205878|206048.4|205898.4|206020.3|205870.3|34
1636097450000|2021-11-05 07:30:50|206028.4|205878.4|206019.5|205869.5|206037.9|205887.9|206019.5|205869.5|29
1636097460000|2021-11-05 07:31:00|206018.5|205868.5|206003.2|205853.2|206019.9|205869.9|206001.4|205851.4|23
1636097470000|2021-11-05 07:31:10|206003.5|205853.5|206013.4|205863.4|206013.4|205863.4|206002.9|205852.9|17
1636097480000|2021-11-05 07:31:20|206010.5|205860.5|206021.3|205871.3|206022|205872|206010.5|205860.5|25
1636097490000|2021-11-05 07:31:30|206022.4|205872.4|206014.9|205864.9|206022.7|205872.7|206009|205859|21
1636097500000|2021-11-05 07:31:40|206014.8|205864.8|206015.5|205865.5|206016|205866|206014.3|205864.3|17
1636097510000|2021-11-05 07:31:50|206016.1|205866.1|206016.9|205866.9|206017.1|205867.1|206015.3|205865.3|14
1636097520000|2021-11-05 07:32:00|206016|205866|206016.2|205866.2|206016.4|205866.4|206015.4|205865.4|8
1636097530000|2021-11-05 07:32:10|206018.2|205868.2|206022.1|205872.1|206025.1|205875.1|206017.8|205867.8|23
1636097540000|2021-11-05 07:32:20|206021.9|205871.9|206021.9|205871.9|206025.2|205875.2|206021.9|205871.9|22
1636097550000|2021-11-05 07:32:30|206022.3|205872.3|206023.4|205873.4|206032.7|205882.7|206019|205869|28
1636097560000|2021-11-05 07:32:40|206025.7|205875.7|206011.4|205861.4|206027|205877|206011.4|205861.4|22
1636097570000|2021-11-05 07:32:50|206004.1|205854.1|206006.7|205856.7|206024|205874|206002.9|205852.9|27
1636097580000|2021-11-05 07:33:00|206007.7|205857.7|205995.7|205845.7|206007.7|205857.7|205995.7|205845.7|26
1636097590000|2021-11-05 07:33:10|205994.7|205844.7|205994.9|205844.9|205995.5|205845.5|205990.6|205840.6|23
1636097600000|2021-11-05 07:33:20|205996.8|205846.8|205993.8|205843.8|205997.4|205847.4|205991.7|205841.7|24
1636097610000|2021-11-05 07:33:30|205993.6|205843.6|205991.6|205841.6|205994.2|205844.2|205990.1|205840.1|19
1636097620000|2021-11-05 07:33:40|205992|205842|205971.5|205821.5|205993.3|205843.3|205971.5|205821.5|20
1636097630000|2021-11-05 07:33:50|205972.4|205822.4|205971.4|205821.4|205972.5|205822.5|205968.9|205818.9|20
1636097640000|2021-11-05 07:34:00|205970.9|205820.9|205969.6|205819.6|205971.2|205821.2|205969|205819|20
1636097650000|2021-11-05 07:34:10|205969.7|205819.7|205981.4|205831.4|205981.4|205831.4|205966|205816|26
1636097660000|2021-11-05 07:34:20|205980.7|205830.7|205981.8|205831.8|205983.5|205833.5|205973.9|205823.9|28
1636097670000|2021-11-05 07:34:30|205981.7|205831.7|205981.4|205831.4|205984.9|205834.9|205966.1|205816.1|28
1636097680000|2021-11-05 07:34:40|205980.9|205830.9|205984.7|205834.7|205985.2|205835.2|205977.4|205827.4|28
1636097690000|2021-11-05 07:34:50|205984.6|205834.6|205973.2|205823.2|205985.2|205835.2|205972.1|205822.1|25
1636097700000|2021-11-05 07:35:00|205972.8|205822.8|205969.7|205819.7|205975.9|205825.9|205969.7|205819.7|27
1636097710000|2021-11-05 07:35:10|205972.9|205822.9|205967.5|205817.5|205980.7|205830.7|205967.5|205817.5|29
1636097720000|2021-11-05 07:35:20|205968.2|205818.2|205957.8|205807.8|205968.5|205818.5|205956.7|205806.7|25
1636097730000|2021-11-05 07:35:30|205958.5|205808.5|205962.5|205812.5|205965.8|205815.8|205955.1|205805.1|25
1636097740000|2021-11-05 07:35:40|205961.6|205811.6|205971|205821|205974.9|205824.9|205960.1|205810.1|26
1636097750000|2021-11-05 07:35:50|205970.9|205820.9|205973.5|205823.5|205974.1|205824.1|205968.4|205818.4|19
1636097760000|2021-11-05 07:36:00|205971.1|205821.1|205962.8|205812.8|205973|205823|205962.8|205812.8|28
1636097770000|2021-11-05 07:36:10|205961|205811|205959.4|205809.4|205963|205813|205959.4|205809.4|17
1636097780000|2021-11-05 07:36:20|205959.7|205809.7|205961.9|205811.9|205964.5|205814.5|205956.6|205806.6|31
1636097790000|2021-11-05 07:36:30|205961.5|205811.5|205974.7|205824.7|205977.4|205827.4|205961.3|205811.3|29
1636097800000|2021-11-05 07:36:40|205974.1|205824.1|205973.5|205823.5|205976|205826|205973.3|205823.3|17
1636097810000|2021-11-05 07:36:50|205972.6|205822.6|205961.7|205811.7|205972.6|205822.6|205961.7|205811.7|20
1636097820000|2021-11-05 07:37:00|205965.1|205815.1|205961.9|205811.9|205967.9|205817.9|205957.6|205807.6|25
1636097830000|2021-11-05 07:37:10|205962.9|205812.9|205960.9|205810.9|205965.6|205815.6|205960.9|205810.9|24
1636097840000|2021-11-05 07:37:20|205960.6|205810.6|205958.8|205808.8|205969.6|205819.6|205956.8|205806.8|26
1636097850000|2021-11-05 07:37:30|205958.9|205808.9|205967.1|205817.1|205968.4|205818.4|205956.3|205806.3|23
1636097860000|2021-11-05 07:37:40|205967.5|205817.5|205964.7|205814.7|205969.4|205819.4|205964.7|205814.7|15
1636097870000|2021-11-05 07:37:50|205964.8|205814.8|205963.7|205813.7|205968.4|205818.4|205962.7|205812.7|17
1636097880000|2021-11-05 07:38:00|205963.6|205813.6|205958.9|205808.9|205966.7|205816.7|205958.9|205808.9|19
1636097890000|2021-11-05 07:38:10|205958.4|205808.4|205962.8|205812.8|205967.4|205817.4|205958.4|205808.4|22
1636097900000|2021-11-05 07:38:20|205962.3|205812.3|205959.1|205809.1|205964.1|205814.1|205959.1|205809.1|19
1636097910000|2021-11-05 07:38:30|205959.4|205809.4|205964.9|205814.9|205968.5|205818.5|205959.4|205809.4|18
1636097920000|2021-11-05 07:38:40|205966.5|205816.5|205971.7|205821.7|205972.4|205822.4|205965.3|205815.3|16
1636097930000|2021-11-05 07:38:50|205972.8|205822.8|205972.2|205822.2|205974.4|205824.4|205971.8|205821.8|16
1636097940000|2021-11-05 07:39:00|205972|205822|205973.3|205823.3|205973.9|205823.9|205969.5|205819.5|16
1636097950000|2021-11-05 07:39:10|205973.1|205823.1|205971.7|205821.7|205976|205826|205971.7|205821.7|18
1636097960000|2021-11-05 07:39:20|205971.8|205821.8|205975.4|205825.4|205975.4|205825.4|205971.5|205821.5|4
1636097970000|2021-11-05 07:39:30|205975.6|205825.6|205982.7|205832.7|205986.6|205836.6|205975.4|205825.4|24
1636097980000|2021-11-05 07:39:40|205983.6|205833.6|205974.4|205824.4|205985.2|205835.2|205973.4|205823.4|26
1636097990000|2021-11-05 07:39:50|205969.3|205819.3|205967.5|205817.5|205977.1|205827.1|205963.2|205813.2|23
1636098000000|2021-11-05 07:40:00|205967.6|205817.6|205972.2|205822.2|205976.1|205826.1|205962.5|205812.5|22
1636098010000|2021-11-05 07:40:10|205972.5|205822.5|205971|205821|205973.2|205823.2|205969.9|205819.9|13
1636098020000|2021-11-05 07:40:20|205970.1|205820.1|205971.9|205821.9|205973.5|205823.5|205969.9|205819.9|17
1636098030000|2021-11-05 07:40:30|205972.6|205822.6|205967.1|205817.1|205972.6|205822.6|205967.1|205817.1|15
1636098040000|2021-11-05 07:40:40|205967.4|205817.4|205975.9|205825.9|205975.9|205825.9|205961.7|205811.7|22
1636098050000|2021-11-05 07:40:50|205972.4|205822.4|205969|205819|205974.7|205824.7|205966.6|205816.6|12
1636098060000|2021-11-05 07:41:00|205970|205820|205970.5|205820.5|205971|205821|205967.4|205817.4|19
1636098070000|2021-11-05 07:41:10|205970.3|205820.3|205971|205821|205971.6|205821.6|205970.2|205820.2|17
1636098080000|2021-11-05 07:41:20|205971.7|205821.7|205970.8|205820.8|205971.9|205821.9|205968.1|205818.1|21
1636098090000|2021-11-05 07:41:30|205971.1|205821.1|205972.1|205822.1|205973.5|205823.5|205971|205821|12
1636098100000|2021-11-05 07:41:40|205972.3|205822.3|205974.6|205824.6|205974.8|205824.8|205971.4|205821.4|14
1636098110000|2021-11-05 07:41:50|205973.8|205823.8|205971.8|205821.8|205975.1|205825.1|205969.9|205819.9|16
1636098120000|2021-11-05 07:42:00|205975.8|205825.8|205973.5|205823.5|205976.5|205826.5|205972.4|205822.4|16
1636098130000|2021-11-05 07:42:10|205974.3|205824.3|205976.1|205826.1|205976.2|205826.2|205971.1|205821.1|18
1636098140000|2021-11-05 07:42:20|205976|205826|205974.9|205824.9|205976|205826|205973.4|205823.4|12
1636098150000|2021-11-05 07:42:30|205975.3|205825.3|205973.4|205823.4|205975.5|205825.5|205973|205823|7
1636098160000|2021-11-05 07:42:40|205971.8|205821.8|205977.1|205827.1|205977.1|205827.1|205971.1|205821.1|13
1636098170000|2021-11-05 07:42:50|205977.7|205827.7|205977.2|205827.2|205978.9|205828.9|205972.6|205822.6|18
1636098180000|2021-11-05 07:43:00|205976.9|205826.9|205973.3|205823.3|205977|205827|205971.2|205821.2|15
1636098190000|2021-11-05 07:43:10|205973.7|205823.7|205971.7|205821.7|205973.7|205823.7|205966.4|205816.4|19
1636098200000|2021-11-05 07:43:20|205971.9|205821.9|205966.7|205816.7|205971.9|205821.9|205963.2|205813.2|9
1636098210000|2021-11-05 07:43:30|205966.1|205816.1|205968.5|205818.5|205970.8|205820.8|205963.7|205813.7|21
1636098220000|2021-11-05 07:43:40|205963.5|205813.5|205967.6|205817.6|205972|205822|205963.5|205813.5|16
1636098230000|2021-11-05 07:43:50|205966.6|205816.6|205966.6|205816.6|205969.8|205819.8|205964.7|205814.7|19
1636098240000|2021-11-05 07:44:00|205968.2|205818.2|205948.7|205798.7|205969.4|205819.4|205944.9|205794.9|25
1636098250000|2021-11-05 07:44:10|205948.8|205798.8|205957.2|205807.2|205958.6|205808.6|205946.8|205796.8|15
1636098260000|2021-11-05 07:44:20|205956.9|205806.9|205956.1|205806.1|205959.7|205809.7|205956.1|205806.1|24
1636098270000|2021-11-05 07:44:30|205956.3|205806.3|205954.7|205804.7|205956.3|205806.3|205953.6|205803.6|23
1636098280000|2021-11-05 07:44:40|205954.5|205804.5|205956.4|205806.4|205956.9|205806.9|205954.5|205804.5|16
1636098290000|2021-11-05 07:44:50|205956.2|205806.2|205960|205810|205960.8|205810.8|205956.2|205806.2|21
1636098300000|2021-11-05 07:45:00|205959.6|205809.6|205944.8|205794.8|205959.6|205809.6|205943|205793|26
1636098310000|2021-11-05 07:45:10|205945.1|205795.1|205945|205795|205945.6|205795.6|205943.1|205793.1|18
1636098320000|2021-11-05 07:45:20|205944.7|205794.7|205941.6|205791.6|205946.5|205796.5|205939.9|205789.9|23
1636098330000|2021-11-05 07:45:30|205941.9|205791.9|205944.1|205794.1|205944.6|205794.6|205941.2|205791.2|18
1636098340000|2021-11-05 07:45:40|205944.4|205794.4|205938.4|205788.4|205944.4|205794.4|205933.5|205783.5|21
1636098350000|2021-11-05 07:45:50|205938.5|205788.5|205938.1|205788.1|205938.6|205788.6|205936.9|205786.9|22
1636098360000|2021-11-05 07:46:00|205938.2|205788.2|205937.5|205787.5|205938.3|205788.3|205936.1|205786.1|18
1636098370000|2021-11-05 07:46:10|205936.8|205786.8|205936.7|205786.7|205937.6|205787.6|205936|205786|16
1636098380000|2021-11-05 07:46:20|205937.1|205787.1|205939.5|205789.5|205939.5|205789.5|205936|205786|9
1636098390000|2021-11-05 07:46:30|205939.4|205789.4|205924.3|205774.3|205939.5|205789.5|205918.1|205768.1|16
1636098400000|2021-11-05 07:46:40|205922.7|205772.7|205922.9|205772.9|205924.6|205774.6|205922.6|205772.6|21
1636098410000|2021-11-05 07:46:50|205922.2|205772.2|205922.2|205772.2|205923.7|205773.7|205921.7|205771.7|12
1636098420000|2021-11-05 07:47:00|205922.9|205772.9|205919.6|205769.6|205923.1|205773.1|205919.5|205769.5|20
1636098430000|2021-11-05 07:47:10|205920.4|205770.4|205918.5|205768.5|205921.1|205771.1|205918.5|205768.5|16
1636098440000|2021-11-05 07:47:20|205920.3|205770.3|205922.3|205772.3|205922.3|205772.3|205919.7|205769.7|18
1636098450000|2021-11-05 07:47:30|205923.1|205773.1|205919.6|205769.6|205923.1|205773.1|205918.5|205768.5|14
1636098460000|2021-11-05 07:47:40|205920.4|205770.4|205921.8|205771.8|205923.6|205773.6|205918.4|205768.4|9
1636098470000|2021-11-05 07:47:50|205922.2|205772.2|205921.8|205771.8|205922.3|205772.3|205921.3|205771.3|9
1636098480000|2021-11-05 07:48:00|205922.8|205772.8|205917.3|205767.3|205922.8|205772.8|205915|205765|23
1636098490000|2021-11-05 07:48:10|205917.5|205767.5|205919.6|205769.6|205920|205770|205917.5|205767.5|10
1636098500000|2021-11-05 07:48:20|205920|205770|205917.5|205767.5|205921.1|205771.1|205916.4|205766.4|15
1636098510000|2021-11-05 07:48:30|205917.6|205767.6|205917.2|205767.2|205918.4|205768.4|205916.7|205766.7|13
1636098520000|2021-11-05 07:48:40|205917.8|205767.8|205925.4|205775.4|205926.5|205776.5|205916.1|205766.1|15
1636098530000|2021-11-05 07:48:50|205922.1|205772.1|205921.4|205771.4|205923.6|205773.6|205920.5|205770.5|6
1636098540000|2021-11-05 07:49:00|205922.1|205772.1|205923.3|205773.3|205923.6|205773.6|205921.4|205771.4|11
1636098550000|2021-11-05 07:49:10|205923.2|205773.2|205922.5|205772.5|205923.2|205773.2|205921.5|205771.5|13
1636098560000|2021-11-05 07:49:20|205921.8|205771.8|205920.6|205770.6|205921.8|205771.8|205920.5|205770.5|10
1636098570000|2021-11-05 07:49:30|205921.3|205771.3|205921.9|205771.9|205921.9|205771.9|205919.5|205769.5|19
1636098580000|2021-11-05 07:49:40|205921.8|205771.8|205918.7|205768.7|205922|205772|205918.5|205768.5|13
1636098590000|2021-11-05 07:49:50|205918.4|205768.4|205918.9|205768.9|205919.3|205769.3|205917.8|205767.8|13
1636098600000|2021-11-05 07:50:00|205920|205770|205919|205769|205922.6|205772.6|205919|205769|21
1636098610000|2021-11-05 07:50:10|205919.1|205769.1|205931.7|205781.7|205938.1|205788.1|205917.1|205767.1|17
1636098620000|2021-11-05 07:50:20|205929.3|205779.3|205940.2|205790.2|205942.4|205792.4|205929.3|205779.3|18
1636098630000|2021-11-05 07:50:30|205944.6|205794.6|205949.9|205799.9|205951.8|205801.8|205941.7|205791.7|27
1636098640000|2021-11-05 07:50:40|205950.4|205800.4|205952.2|205802.2|205953|205803|205949.4|205799.4|16
1636098650000|2021-11-05 07:50:50|205952.5|205802.5|205948|205798|205952.5|205802.5|205948|205798|21
1636098660000|2021-11-05 07:51:00|205947.8|205797.8|205950.5|205800.5|205951.9|205801.9|205947.3|205797.3|26
1636098670000|2021-11-05 07:51:10|205950.8|205800.8|205951.5|205801.5|205952|205802|205948.8|205798.8|22
1636098680000|2021-11-05 07:51:20|205951.3|205801.3|205951.9|205801.9|205952.2|205802.2|205951.2|205801.2|16
1636098690000|2021-11-05 07:51:30|205951.4|205801.4|205950.1|205800.1|205951.8|205801.8|205950|205800|13
1636098700000|2021-11-05 07:51:40|205950|205800|205949.4|205799.4|205951.3|205801.3|205945.8|205795.8|21
1636098710000|2021-11-05 07:51:50|205954.2|205804.2|205953.1|205803.1|205955.3|205805.3|205953.1|205803.1|21
1636098720000|2021-11-05 07:52:00|205952.4|205802.4|205955.4|205805.4|205955.6|205805.6|205952.4|205802.4|25
1636098730000|2021-11-05 07:52:10|205955.2|205805.2|205971.4|205821.4|205973|205823|205954.5|205804.5|22
1636098740000|2021-11-05 07:52:20|205971.3|205821.3|205973.9|205823.9|205978.2|205828.2|205968|205818|22
1636098750000|2021-11-05 07:52:30|205972.7|205822.7|205974.5|205824.5|205976.6|205826.6|205972.7|205822.7|18
1636098760000|2021-11-05 07:52:40|205974.9|205824.9|205973.7|205823.7|205975.4|205825.4|205972.5|205822.5|12
1636098770000|2021-11-05 07:52:50|205974.7|205824.7|205973.4|205823.4|205975.1|205825.1|205973|205823|11
1636098780000|2021-11-05 07:53:00|205973.5|205823.5|205975.1|205825.1|205976.6|205826.6|205971.8|205821.8|13
1636098790000|2021-11-05 07:53:10|205975.3|205825.3|205971|205821|205975.3|205825.3|205970.2|205820.2|12
1636098800000|2021-11-05 07:53:20|205971.8|205821.8|205972.4|205822.4|205972.6|205822.6|205970.6|205820.6|11
1636098810000|2021-11-05 07:53:30|205971.8|205821.8|205975|205825|205977.6|205827.6|205970.4|205820.4|24
1636098820000|2021-11-05 07:53:40|205975.1|205825.1|205974.2|205824.2|205976.1|205826.1|205971.2|205821.2|17
1636098830000|2021-11-05 07:53:50|205972.9|205822.9|205977.4|205827.4|205977.4|205827.4|205971.6|205821.6|12
1636098840000|2021-11-05 07:54:00|205974.7|205824.7|205972.8|205822.8|205975.1|205825.1|205971.9|205821.9|13
1636098850000|2021-11-05 07:54:10|205972|205822|205977.3|205827.3|205977.3|205827.3|205971.4|205821.4|27
1636098860000|2021-11-05 07:54:20|205977.6|205827.6|205999.4|205849.4|206000.6|205850.6|205977.1|205827.1|25
1636098870000|2021-11-05 07:54:30|205999.8|205849.8|205997|205847|205999.9|205849.9|205995.4|205845.4|17
1636098880000|2021-11-05 07:54:40|205998.1|205848.1|205998.5|205848.5|205998.6|205848.6|205997.7|205847.7|11
1636098890000|2021-11-05 07:54:50|205998.6|205848.6|205997.9|205847.9|205998.6|205848.6|205997.2|205847.2|7
1636098900000|2021-11-05 07:55:00|205991.6|205841.6|205987.2|205837.2|205991.6|205841.6|205986.1|205836.1|21
1636098910000|2021-11-05 07:55:10|205987.1|205837.1|205996.3|205846.3|205998.9|205848.9|205987.1|205837.1|17
1636098920000|2021-11-05 07:55:20|205996.7|205846.7|205994.9|205844.9|205999.4|205849.4|205994.7|205844.7|18
1636098930000|2021-11-05 07:55:30|205995.5|205845.5|205996.3|205846.3|205998.1|205848.1|205994.5|205844.5|23
1636098940000|2021-11-05 07:55:40|205995.5|205845.5|205996.9|205846.9|205997.7|205847.7|205994.5|205844.5|23
1636098950000|2021-11-05 07:55:50|205997.7|205847.7|206008.7|205858.7|206009.2|205859.2|205984.4|205834.4|26
1636098960000|2021-11-05 07:56:00|206009.1|205859.1|205996.4|205846.4|206009.1|205859.1|205996.4|205846.4|21
1636098970000|2021-11-05 07:56:10|205996|205846|205993.6|205843.6|205998.1|205848.1|205993.6|205843.6|21
1636098980000|2021-11-05 07:56:20|205992.9|205842.9|206000.8|205850.8|206002.2|205852.2|205992.9|205842.9|20
1636098990000|2021-11-05 07:56:30|206001.3|205851.3|205999.3|205849.3|206001.7|205851.7|205998.7|205848.7|17
1636099000000|2021-11-05 07:56:40|205999.7|205849.7|205999.6|205849.6|206002.5|205852.5|205999.2|205849.2|17
1636099010000|2021-11-05 07:56:50|205999.1|205849.1|205999.5|205849.5|206000.6|205850.6|205997.8|205847.8|20
1636099020000|2021-11-05 07:57:00|205999.2|205849.2|205999.3|205849.3|206000|205850|205997.1|205847.1|13
1636099030000|2021-11-05 07:57:10|205998.9|205848.9|206002.3|205852.3|206002.3|205852.3|205997.5|205847.5|18
1636099040000|2021-11-05 07:57:20|206003.3|205853.3|206006.2|205856.2|206006.2|205856.2|206002|205852|16
1636099050000|2021-11-05 07:57:30|206003.9|205853.9|205997|205847|206003.9|205853.9|205994.8|205844.8|27
1636099060000|2021-11-05 07:57:40|205996.2|205846.2|205998.1|205848.1|206001.4|205851.4|205996.2|205846.2|22
1636099070000|2021-11-05 07:57:50|205998.3|205848.3|205997.8|205847.8|206000.2|205850.2|205997.8|205847.8|20
1636099080000|2021-11-05 07:58:00|205997.6|205847.6|205997.3|205847.3|205999.5|205849.5|205995.6|205845.6|22
1636099090000|2021-11-05 07:58:10|205996.8|205846.8|205994.5|205844.5|206003|205853|205991.8|205841.8|24
1636099100000|2021-11-05 07:58:20|205994.3|205844.3|205994.6|205844.6|205995.5|205845.5|205989|205839|20
1636099110000|2021-11-05 07:58:30|205992.8|205842.8|205984.8|205834.8|205997.2|205847.2|205981.7|205831.7|19
1636099120000|2021-11-05 07:58:40|205985.3|205835.3|205985.1|205835.1|205986.3|205836.3|205982.1|205832.1|22
1636099130000|2021-11-05 07:58:50|205983.5|205833.5|205986.1|205836.1|205988.5|205838.5|205983.5|205833.5|22
1636099140000|2021-11-05 07:59:00|205985.9|205835.9|205993.3|205843.3|205994.8|205844.8|205984.4|205834.4|28
1636099150000|2021-11-05 07:59:10|205992|205842|205992.4|205842.4|205992.8|205842.8|205989.5|205839.5|19
1636099160000|2021-11-05 07:59:20|205991.9|205841.9|205983.5|205833.5|205991.9|205841.9|205979.1|205829.1|26
1636099170000|2021-11-05 07:59:30|205984.2|205834.2|205985.8|205835.8|205985.8|205835.8|205980.5|205830.5|15
1636099180000|2021-11-05 07:59:40|205985.4|205835.4|206008.8|205858.8|206011|205861|205985.4|205835.4|26
1636099190000|2021-11-05 07:59:50|206013.1|205863.1|206005.9|205855.9|206014.8|205864.8|206005.9|205855.9|22
1636099200000|2021-11-05 08:00:00|206006.8|205856.8|206007.1|205857.1|206013.5|205863.5|205994.1|205844.1|35
1636099210000|2021-11-05 08:00:10|206016.7|205866.7|206002.8|205852.8|206016.7|205866.7|206001.9|205851.9|31
1636099220000|2021-11-05 08:00:20|206004.6|205854.6|206006.7|205856.7|206010.6|205860.6|206004.2|205854.2|22
1636099230000|2021-11-05 08:00:30|206007.2|205857.2|206007.7|205857.7|206008|205858|206004.8|205854.8|24
1636099240000|2021-11-05 08:00:40|206006.9|205856.9|206013.1|205863.1|206015.2|205865.2|206006.9|205856.9|29
1636099250000|2021-11-05 08:00:50|206011.8|205861.8|206044.7|205894.7|206048.3|205898.3|206011.8|205861.8|25
1636099260000|2021-11-05 08:01:00|206045.2|205895.2|206045|205895|206049.7|205899.7|206043.5|205893.5|29
1636099270000|2021-11-05 08:01:10|206043.7|205893.7|206052.2|205902.2|206055.9|205905.9|206043.2|205893.2|23
1636099280000|2021-11-05 08:01:20|206051.5|205901.5|206048.8|205898.8|206051.9|205901.9|206047.9|205897.9|18
1636099290000|2021-11-05 08:01:30|206050.8|205900.8|206052.3|205902.3|206054.3|205904.3|206049.4|205899.4|19
1636099300000|2021-11-05 08:01:40|206052.1|205902.1|206052.7|205902.7|206053.9|205903.9|206051.5|205901.5|16
1636099310000|2021-11-05 08:01:50|206052.8|205902.8|206053|205903|206055.3|205905.3|206052.8|205902.8|19
1636099320000|2021-11-05 08:02:00|206052.7|205902.7|206057.3|205907.3|206058.3|205908.3|206052|205902|20
1636099330000|2021-11-05 08:02:10|206056.9|205906.9|206058.3|205908.3|206058.7|205908.7|206056.3|205906.3|9
1636099340000|2021-11-05 08:02:20|206058.1|205908.1|206048.3|205898.3|206058.1|205908.1|206046.8|205896.8|18
1636099350000|2021-11-05 08:02:30|206038.9|205888.9|206042.4|205892.4|206044.5|205894.5|206038.9|205888.9|21
1636099360000|2021-11-05 08:02:40|206042.1|205892.1|206043.5|205893.5|206044|205894|206042.1|205892.1|20
1636099370000|2021-11-05 08:02:50|206045.7|205895.7|206046.9|205896.9|206051.8|205901.8|206044.3|205894.3|21
1636099380000|2021-11-05 08:03:00|206047.2|205897.2|206045.4|205895.4|206049.2|205899.2|206045.4|205895.4|20
1636099390000|2021-11-05 08:03:10|206045.5|205895.5|206044.1|205894.1|206047.2|205897.2|206043.2|205893.2|15
1636099400000|2021-11-05 08:03:20|206045.9|205895.9|206042|205892|206045.9|205895.9|206042|205892|19
1636099410000|2021-11-05 08:03:30|206041.9|205891.9|206042.9|205892.9|206045.5|205895.5|206041.8|205891.8|16
1636099420000|2021-11-05 08:03:40|206042.4|205892.4|206050.6|205900.6|206052|205902|206042.4|205892.4|20
1636099430000|2021-11-05 08:03:50|206051|205901|206055.9|205905.9|206056.2|205906.2|206049.6|205899.6|29
1636099440000|2021-11-05 08:04:00|206056.5|205906.5|206051.7|205901.7|206056.5|205906.5|206051.7|205901.7|21
1636099450000|2021-11-05 08:04:10|206051.5|205901.5|206089.2|205939.2|206089.2|205939.2|206051.5|205901.5|19
1636099460000|2021-11-05 08:04:20|206093.1|205943.1|206102.1|205952.1|206104.9|205954.9|206089.8|205939.8|22
1636099470000|2021-11-05 08:04:30|206101.9|205951.9|206129.8|205979.8|206134.5|205984.5|206101.3|205951.3|23
1636099480000|2021-11-05 08:04:40|206129.9|205979.9|206140.5|205990.5|206146.4|205996.4|206129.9|205979.9|24
1636099490000|2021-11-05 08:04:50|206141.5|205991.5|206139.6|205989.6|206141.7|205991.7|206139.4|205989.4|17
1636099500000|2021-11-05 08:05:00|206140.1|205990.1|206141|205991|206142.2|205992.2|206140.1|205990.1|19
1636099510000|2021-11-05 08:05:10|206141.1|205991.1|206141.5|205991.5|206144.5|205994.5|206139|205989|21
1636099520000|2021-11-05 08:05:20|206141.9|205991.9|206145.8|205995.8|206172.7|206022.7|206141.1|205991.1|24
1636099530000|2021-11-05 08:05:30|206140.2|205990.2|206145.7|205995.7|206146.4|205996.4|206133.3|205983.3|31
1636099540000|2021-11-05 08:05:40|206148.9|205998.9|206147|205997|206149.3|205999.3|206142|205992|27
1636099550000|2021-11-05 08:05:50|206146.9|205996.9|206169.9|206019.9|206170.6|206020.6|206146.9|205996.9|32
1636099560000|2021-11-05 08:06:00|206169.3|206019.3|206171.1|206021.1|206173.6|206023.6|206165.6|206015.6|30
1636099570000|2021-11-05 08:06:10|206170.7|206020.7|206184.6|206034.6|206187.8|206037.8|206170.7|206020.7|34
1636099580000|2021-11-05 08:06:20|206182.9|206032.9|206179.5|206029.5|206182.9|206032.9|206177.1|206027.1|27
1636099590000|2021-11-05 08:06:30|206179.8|206029.8|206182.7|206032.7|206185.9|206035.9|206179.7|206029.7|26
1636099600000|2021-11-05 08:06:40|206182.9|206032.9|206183.1|206033.1|206183.8|206033.8|206182.1|206032.1|20
1636099610000|2021-11-05 08:06:50|206183.5|206033.5|206172.3|206022.3|206183.5|206033.5|206168|206018|28
1636099620000|2021-11-05 08:07:00|206172.7|206022.7|206139.1|205989.1|206174.3|206024.3|206134.9|205984.9|32
1636099630000|2021-11-05 08:07:10|206140.4|205990.4|206134.7|205984.7|206140.5|205990.5|206118.9|205968.9|36
1636099640000|2021-11-05 08:07:20|206136.3|205986.3|206135.5|205985.5|206149.3|205999.3|206134.1|205984.1|33
1636099650000|2021-11-05 08:07:30|206135.8|205985.8|206135.8|205985.8|206145.8|205995.8|206135|205985|25
1636099660000|2021-11-05 08:07:40|206139.1|205989.1|206136.9|205986.9|206139.1|205989.1|206134.8|205984.8|24
1636099670000|2021-11-05 08:07:50|206137.2|205987.2|206136.7|205986.7|206141|205991|206136.7|205986.7|15
1636099680000|2021-11-05 08:08:00|206138.9|205988.9|206130.8|205980.8|206139|205989|206130.7|205980.7|28
1636099690000|2021-11-05 08:08:10|206131.2|205981.2|206121.7|205971.7|206134.5|205984.5|206121.2|205971.2|28
1636099700000|2021-11-05 08:08:20|206124.3|205974.3|206125.3|205975.3|206125.5|205975.5|206123.1|205973.1|24
1636099710000|2021-11-05 08:08:30|206124.5|205974.5|206124.9|205974.9|206130.4|205980.4|206124.1|205974.1|28
1636099720000|2021-11-05 08:08:40|206125|205975|206114.9|205964.9|206127.5|205977.5|206112.7|205962.7|25
1636099730000|2021-11-05 08:08:50|206114.6|205964.6|206102.4|205952.4|206115.1|205965.1|206096.9|205946.9|25
1636099740000|2021-11-05 08:09:00|206106.9|205956.9|206107.5|205957.5|206109.9|205959.9|206086|205936|34
1636099750000|2021-11-05 08:09:10|206107.1|205957.1|206109.5|205959.5|206110.6|205960.6|206104.8|205954.8|24
1636099760000|2021-11-05 08:09:20|206109.1|205959.1|206103.5|205953.5|206109.7|205959.7|206096.6|205946.6|23
1636099770000|2021-11-05 08:09:30|206109|205959|206096.2|205946.2|206110.2|205960.2|206094.4|205944.4|32
1636099780000|2021-11-05 08:09:40|206096.3|205946.3|206098.4|205948.4|206098.4|205948.4|206093|205943|26
1636099790000|2021-11-05 08:09:50|206096|205946|206100.2|205950.2|206104|205954|206093.2|205943.2|25
1636099800000|2021-11-05 08:10:00|206101.3|205951.3|206101.2|205951.2|206108.8|205958.8|206100.2|205950.2|30
1636099810000|2021-11-05 08:10:10|206101.3|205951.3|206104|205954|206104.8|205954.8|206101.3|205951.3|26
1636099820000|2021-11-05 08:10:20|206104.3|205954.3|206133.9|205983.9|206133.9|205983.9|206103|205953|28
1636099830000|2021-11-05 08:10:30|206139.3|205989.3|206147.4|205997.4|206149.4|205999.4|206137.9|205987.9|32
1636099840000|2021-11-05 08:10:40|206147.1|205997.1|206145.4|205995.4|206147.1|205997.1|206144.5|205994.5|27
1636099850000|2021-11-05 08:10:50|206147.1|205997.1|206178.6|206028.6|206179.6|206029.6|206145.5|205995.5|32
1636099860000|2021-11-05 08:11:00|206178.4|206028.4|206192.9|206042.9|206193.8|206043.8|206178|206028|34
1636099870000|2021-11-05 08:11:10|206192.2|206042.2|206191|206041|206195.6|206045.6|206191|206041|19
1636099880000|2021-11-05 08:11:20|206191.2|206041.2|206191.8|206041.8|206191.8|206041.8|206187.3|206037.3|25
1636099890000|2021-11-05 08:11:30|206192|206042|206190.6|206040.6|206193.6|206043.6|206189.6|206039.6|27
1636099900000|2021-11-05 08:11:40|206190.1|206040.1|206188.6|206038.6|206190.9|206040.9|206186.9|206036.9|29
1636099910000|2021-11-05 08:11:50|206188.8|206038.8|206190.3|206040.3|206192.1|206042.1|206188|206038|17
1636099920000|2021-11-05 08:12:00|206189.2|206039.2|206189.9|206039.9|206191.6|206041.6|206188.2|206038.2|26
1636099930000|2021-11-05 08:12:10|206188.8|206038.8|206190.1|206040.1|206191.5|206041.5|206188.6|206038.6|22
1636099940000|2021-11-05 08:12:20|206190.4|206040.4|206189|206039|206191.2|206041.2|206188.6|206038.6|25
1636099950000|2021-11-05 08:12:30|206188.6|206038.6|206187|206037|206189.2|206039.2|206185.1|206035.1|21
1636099960000|2021-11-05 08:12:40|206187.6|206037.6|206185.9|206035.9|206188.7|206038.7|206185.3|206035.3|20
1636099970000|2021-11-05 08:12:50|206186.1|206036.1|206181.7|206031.7|206187.4|206037.4|206180.9|206030.9|28
1636099980000|2021-11-05 08:13:00|206182.1|206032.1|206180.2|206030.2|206183.1|206033.1|206179.5|206029.5|21
1636099990000|2021-11-05 08:13:10|206179.7|206029.7|206186.4|206036.4|206187.6|206037.6|206178.4|206028.4|33
1636100000000|2021-11-05 08:13:20|206186.6|206036.6|206189.3|206039.3|206189.3|206039.3|206184.6|206034.6|19
1636100010000|2021-11-05 08:13:30|206189.1|206039.1|206187|206037|206189.7|206039.7|206186.9|206036.9|17
1636100020000|2021-11-05 08:13:40|206187.2|206037.2|206186.5|206036.5|206188.4|206038.4|206185|206035|24
1636100030000|2021-11-05 08:13:50|206185.1|206035.1|206185.8|206035.8|206187.2|206037.2|206183.4|206033.4|23
1636100040000|2021-11-05 08:14:00|206184.2|206034.2|206144.7|205994.7|206184.2|206034.2|206143.6|205993.6|32
1636100050000|2021-11-05 08:14:10|206144.9|205994.9|206141.9|205991.9|206144.9|205994.9|206138.9|205988.9|23
1636100060000|2021-11-05 08:14:20|206142.9|205992.9|206145.7|205995.7|206146.1|205996.1|206142.8|205992.8|27
1636100070000|2021-11-05 08:14:30|206146.1|205996.1|206144.8|205994.8|206146.3|205996.3|206143.8|205993.8|30
1636100080000|2021-11-05 08:14:40|206145.2|205995.2|206147.8|205997.8|206148|205998|206143.8|205993.8|20
1636100090000|2021-11-05 08:14:50|206147.6|205997.6|206150.3|206000.3|206150.3|206000.3|206145|205995|19
1636100100000|2021-11-05 08:15:00|206150.8|206000.8|206148.8|205998.8|206151.9|206001.9|206148.1|205998.1|26
1636100110000|2021-11-05 08:15:10|206149.7|205999.7|206148.7|205998.7|206150.2|206000.2|206147.3|205997.3|20
1636100120000|2021-11-05 08:15:20|206148.6|205998.6|206149|205999|206149.2|205999.2|206144.5|205994.5|22
1636100130000|2021-11-05 08:15:30|206148.9|205998.9|206182|206032|206185.6|206035.6|206148.8|205998.8|27
1636100140000|2021-11-05 08:15:40|206182.8|206032.8|206182|206032|206183.1|206033.1|206181.1|206031.1|24
1636100150000|2021-11-05 08:15:50|206182.3|206032.3|206180.7|206030.7|206182.4|206032.4|206179.8|206029.8|26
1636100160000|2021-11-05 08:16:00|206180.3|206030.3|206180.4|206030.4|206182.5|206032.5|206180.3|206030.3|24
1636100170000|2021-11-05 08:16:10|206181.1|206031.1|206182.9|206032.9|206183.4|206033.4|206181.1|206031.1|21
1636100180000|2021-11-05 08:16:20|206183.2|206033.2|206180.9|206030.9|206183.3|206033.3|206179.5|206029.5|22
1636100190000|2021-11-05 08:16:30|206180.2|206030.2|206178.8|206028.8|206182.2|206032.2|206177.5|206027.5|20
1636100200000|2021-11-05 08:16:40|206178.9|206028.9|206180|206030|206181.1|206031.1|206176.4|206026.4|19
1636100210000|2021-11-05 08:16:50|206180.1|206030.1|206175.6|206025.6|206181.3|206031.3|206175.6|206025.6|28
1636100220000|2021-11-05 08:17:00|206175.7|206025.7|206177.1|206027.1|206180.3|206030.3|206169.7|206019.7|29
1636100230000|2021-11-05 08:17:10|206176.8|206026.8|206179.1|206029.1|206179.5|206029.5|206175.7|206025.7|26
1636100240000|2021-11-05 08:17:20|206178.7|206028.7|206182.1|206032.1|206183.8|206033.8|206177.8|206027.8|24
1636100250000|2021-11-05 08:17:30|206181.9|206031.9|206185.2|206035.2|206186.2|206036.2|206181.9|206031.9|18
1636100260000|2021-11-05 08:17:40|206184.7|206034.7|206169.1|206019.1|206185.3|206035.3|206167.2|206017.2|35
1636100270000|2021-11-05 08:17:50|206170.6|206020.6|206170.4|206020.4|206171.6|206021.6|206168.5|206018.5|19
1636100280000|2021-11-05 08:18:00|206169|206019|206173.2|206023.2|206173.2|206023.2|206162|206012|33
1636100290000|2021-11-05 08:18:10|206172.9|206022.9|206175.3|206025.3|206177.6|206027.6|206158|206008|34
1636100300000|2021-11-05 08:18:20|206175|206025|206180.6|206030.6|206183|206033|206170.1|206020.1|29
1636100310000|2021-11-05 08:18:30|206178.3|206028.3|206177.9|206027.9|206181.8|206031.8|206177.9|206027.9|30
1636100320000|2021-11-05 08:18:40|206176.5|206026.5|206170.4|206020.4|206177.7|206027.7|206163.7|206013.7|30
1636100330000|2021-11-05 08:18:50|206169.8|206019.8|206175|206025|206175.4|206025.4|206156.3|206006.3|33
1636100340000|2021-11-05 08:19:00|206175.6|206025.6|206177.4|206027.4|206178.9|206028.9|206172|206022|33
1636100350000|2021-11-05 08:19:10|206177.3|206027.3|206185.9|206035.9|206187.5|206037.5|206176.3|206026.3|28
1636100360000|2021-11-05 08:19:20|206186.6|206036.6|206173.7|206023.7|206192.8|206042.8|206173.7|206023.7|33
1636100370000|2021-11-05 08:19:30|206174.9|206024.9|206173|206023|206175.7|206025.7|206168.2|206018.2|33
1636100380000|2021-11-05 08:19:40|206173.5|206023.5|206167.7|206017.7|206174.4|206024.4|206158.2|206008.2|30
1636100390000|2021-11-05 08:19:50|206161.1|206011.1|206171.5|206021.5|206172.9|206022.9|206154.9|206004.9|33
1636100400000|2021-11-05 08:20:00|206171.2|206021.2|206172.4|206022.4|206173.7|206023.7|206171.2|206021.2|24
1636100410000|2021-11-05 08:20:10|206172|206022|206100.5|205950.5|206172.8|206022.8|206093.5|205943.5|26
1636100420000|2021-11-05 08:20:20|206103.2|205953.2|206124.6|205974.6|206124.6|205974.6|206085.4|205935.4|32
1636100430000|2021-11-05 08:20:30|206128.2|205978.2|206100|205950|206128.2|205978.2|206095.1|205945.1|29
1636100440000|2021-11-05 08:20:40|206100.2|205950.2|206095.2|205945.2|206100.5|205950.5|206094.6|205944.6|26
1636100450000|2021-11-05 08:20:50|206095|205945|206096.2|205946.2|206097.6|205947.6|206094|205944|20
1636100460000|2021-11-05 08:21:00|206095.7|205945.7|206093.9|205943.9|206096.7|205946.7|206093.8|205943.8|16
1636100470000|2021-11-05 08:21:10|206094.3|205944.3|206093.8|205943.8|206097.8|205947.8|206092.4|205942.4|17
1636100480000|2021-11-05 08:21:20|206094.5|205944.5|206060.5|205910.5|206094.8|205944.8|206057.9|205907.9|30
1636100490000|2021-11-05 08:21:30|206060.3|205910.3|206083.4|205933.4|206086.1|205936.1|206060.3|205910.3|29
1636100500000|2021-11-05 08:21:40|206083.1|205933.1|206088|205938|206088.1|205938.1|206078.8|205928.8|29
1636100510000|2021-11-05 08:21:50|206086.7|205936.7|206110.7|205960.7|206111.6|205961.6|206085.8|205935.8|25
1636100520000|2021-11-05 08:22:00|206110.5|205960.5|206104.8|205954.8|206110.5|205960.5|206104.8|205954.8|23
1636100530000|2021-11-05 08:22:10|206105.1|205955.1|206099|205949|206106.4|205956.4|206098.3|205948.3|22
1636100540000|2021-11-05 08:22:20|206098.1|205948.1|206100.1|205950.1|206101.8|205951.8|206090.9|205940.9|26
1636100550000|2021-11-05 08:22:30|206097.5|205947.5|206095.5|205945.5|206100.4|205950.4|206094.4|205944.4|21
1636100560000|2021-11-05 08:22:40|206096|205946|206095.2|205945.2|206097.3|205947.3|206093.6|205943.6|23
1636100570000|2021-11-05 08:22:50|206096.6|205946.6|206082.8|205932.8|206097.5|205947.5|206079.8|205929.8|24
1636100580000|2021-11-05 08:23:00|206082.3|205932.3|206083.4|205933.4|206088.8|205938.8|206081.5|205931.5|29
1636100590000|2021-11-05 08:23:10|206083.5|205933.5|206078|205928|206083.7|205933.7|206076.4|205926.4|25
1636100600000|2021-11-05 08:23:20|206079.5|205929.5|206085.1|205935.1|206085.5|205935.5|206075.4|205925.4|23
1636100610000|2021-11-05 08:23:30|206086.9|205936.9|206098.2|205948.2|206108.2|205958.2|206086.9|205936.9|24
1636100620000|2021-11-05 08:23:40|206097.9|205947.9|206103.2|205953.2|206103.9|205953.9|206097.5|205947.5|29
1636100630000|2021-11-05 08:23:50|206101.5|205951.5|206097.2|205947.2|206102.9|205952.9|206091.5|205941.5|26
1636100640000|2021-11-05 08:24:00|206098.5|205948.5|206085.1|205935.1|206098.5|205948.5|206084.5|205934.5|28
1636100650000|2021-11-05 08:24:10|206085.2|205935.2|206085.8|205935.8|206088.1|205938.1|206078.1|205928.1|32
1636100660000|2021-11-05 08:24:20|206085.7|205935.7|206085.1|205935.1|206086|205936|206084.8|205934.8|14
1636100670000|2021-11-05 08:24:30|206085.2|205935.2|206106.4|205956.4|206108|205958|206085.2|205935.2|31
1636100680000|2021-11-05 08:24:40|206105.7|205955.7|206087.3|205937.3|206106.4|205956.4|206086.3|205936.3|28
1636100690000|2021-11-05 08:24:50|206089|205939|206039.5|205889.5|206089|205939|206023.6|205873.6|32
1636100700000|2021-11-05 08:25:00|206039|205889|206042.9|205892.9|206046|205896|206039|205889|20
1636100710000|2021-11-05 08:25:10|206043.7|205893.7|206043|205893|206043.7|205893.7|206040.3|205890.3|16
1636100720000|2021-11-05 08:25:20|206042.7|205892.7|206051.3|205901.3|206051.3|205901.3|206040|205890|16
1636100730000|2021-11-05 08:25:30|206049.6|205899.6|206035.9|205885.9|206052.2|205902.2|206031.6|205881.6|26
1636100740000|2021-11-05 08:25:40|206036.1|205886.1|206048.7|205898.7|206049.1|205899.1|206036.1|205886.1|32
1636100750000|2021-11-05 08:25:50|206049.8|205899.8|206045.7|205895.7|206052|205902|206036.6|205886.6|26
1636100760000|2021-11-05 08:26:00|206044.2|205894.2|206044.4|205894.4|206057.2|205907.2|206043.4|205893.4|32
1636100770000|2021-11-05 08:26:10|206044|205894|206051.1|205901.1|206052.2|205902.2|206039.1|205889.1|26
1636100780000|2021-11-05 08:26:20|206052.5|205902.5|206067.1|205917.1|206068.5|205918.5|206045.9|205895.9|29
1636100790000|2021-11-05 08:26:30|206070.6|205920.6|206066|205916|206070.6|205920.6|206065.3|205915.3|28
1636100800000|2021-11-05 08:26:40|206066.2|205916.2|206112.7|205962.7|206112.7|205962.7|206066.2|205916.2|37
1636100810000|2021-11-05 08:26:50|206112.4|205962.4|206112.2|205962.2|206113.5|205963.5|206106.8|205956.8|28
1636100820000|2021-11-05 08:27:00|206111.2|205961.2|206102.8|205952.8|206112.9|205962.9|206098.7|205948.7|27
1636100830000|2021-11-05 08:27:10|206101.9|205951.9|206108.8|205958.8|206111.1|205961.1|206101.8|205951.8|31
1636100840000|2021-11-05 08:27:20|206108.6|205958.6|206104.8|205954.8|206108.6|205958.6|206104.8|205954.8|21
1636100850000|2021-11-05 08:27:30|206106.7|205956.7|206106.4|205956.4|206107.2|205957.2|206104.7|205954.7|21
1636100860000|2021-11-05 08:27:40|206106|205956|206105.3|205955.3|206108.8|205958.8|206103.3|205953.3|19
1636100870000|2021-11-05 08:27:50|206106.2|205956.2|206112.6|205962.6|206113.1|205963.1|206105.8|205955.8|25
1636100880000|2021-11-05 08:28:00|206112.3|205962.3|206103.4|205953.4|206114.1|205964.1|206095.4|205945.4|36
1636100890000|2021-11-05 08:28:10|206107.8|205957.8|206125.6|205975.6|206125.6|205975.6|206102|205952|19
1636100900000|2021-11-05 08:28:20|206128.3|205978.3|206127.5|205977.5|206128.3|205978.3|206120.2|205970.2|27
1636100910000|2021-11-05 08:28:30|206127.3|205977.3|206126.3|205976.3|206131.6|205981.6|206125.8|205975.8|24
1636100920000|2021-11-05 08:28:40|206126.6|205976.6|206129.6|205979.6|206132.6|205982.6|206126.6|205976.6|28
1636100930000|2021-11-05 08:28:50|206129.7|205979.7|206159.1|206009.1|206161.3|206011.3|206129.7|205979.7|26
1636100940000|2021-11-05 08:29:00|206158.2|206008.2|206153.3|206003.3|206158.8|206008.8|206150.3|206000.3|31
1636100950000|2021-11-05 08:29:10|206150.6|206000.6|206142|205992|206150.6|206000.6|206131.6|205981.6|31
1636100960000|2021-11-05 08:29:20|206139.7|205989.7|206135.6|205985.6|206142.9|205992.9|206134.1|205984.1|33
1636100970000|2021-11-05 08:29:30|206137.3|205987.3|206137.1|205987.1|206140.8|205990.8|206135.3|205985.3|31
1636100980000|2021-11-05 08:29:40|206132.9|205982.9|206135.7|205985.7|206137.5|205987.5|206130.9|205980.9|25
1636100990000|2021-11-05 08:29:50|206135.9|205985.9|206134.9|205984.9|206136.4|205986.4|206134.7|205984.7|24
1636101000000|2021-11-05 08:30:00|206131.2|205981.2|206117|205967|206131.2|205981.2|206111.8|205961.8|32
1636101010000|2021-11-05 08:30:10|206117.3|205967.3|206108.4|205958.4|206118.1|205968.1|206107.2|205957.2|25
1636101020000|2021-11-05 08:30:20|206109.3|205959.3|206109.9|205959.9|206110.1|205960.1|206106.1|205956.1|21
1636101030000|2021-11-05 08:30:30|206109.8|205959.8|206112.2|205962.2|206112.5|205962.5|206106.9|205956.9|23
1636101040000|2021-11-05 08:30:40|206111.9|205961.9|206136.9|205986.9|206151.2|206001.2|206111.9|205961.9|32
1636101050000|2021-11-05 08:30:50|206133.8|205983.8|206125.6|205975.6|206134.3|205984.3|206122.7|205972.7|26
1636101060000|2021-11-05 08:31:00|206123.5|205973.5|206138.8|205988.8|206140.7|205990.7|206123.2|205973.2|27
1636101070000|2021-11-05 08:31:10|206139.5|205989.5|206143.8|205993.8|206145.7|205995.7|206139.5|205989.5|27
1636101080000|2021-11-05 08:31:20|206144.4|205994.4|206146|205996|206146|205996|206141.3|205991.3|21
1636101090000|2021-11-05 08:31:30|206144.9|205994.9|206146.7|205996.7|206148|205998|206143.9|205993.9|24
1636101100000|2021-11-05 08:31:40|206146.6|205996.6|206164.1|206014.1|206175.2|206025.2|206146.2|205996.2|35
1636101110000|2021-11-05 08:31:50|206165|206015|206176.9|206026.9|206176.9|206026.9|206163|206013|31
1636101120000|2021-11-05 08:32:00|206176.2|206026.2|206219.6|206069.6|206232.4|206082.4|206175|206025|34
1636101130000|2021-11-05 08:32:10|206219.7|206069.7|206212.6|206062.6|206224.9|206074.9|206210.9|206060.9|28
1636101140000|2021-11-05 08:32:20|206212.5|206062.5|206189.7|206039.7|206215.5|206065.5|206189|206039|20
1636101150000|2021-11-05 08:32:30|206189.2|206039.2|206187.1|206037.1|206189.9|206039.9|206185.5|206035.5|25
1636101160000|2021-11-05 08:32:40|206186.8|206036.8|206171.1|206021.1|206186.8|206036.8|206159.7|206009.7|23
1636101170000|2021-11-05 08:32:50|206170.4|206020.4|206173.8|206023.8|206178.2|206028.2|206169.9|206019.9|27
1636101180000|2021-11-05 08:33:00|206172.7|206022.7|206170.3|206020.3|206179.4|206029.4|206169.2|206019.2|34
1636101190000|2021-11-05 08:33:10|206170.5|206020.5|206171.6|206021.6|206173|206023|206169|206019|27
1636101200000|2021-11-05 08:33:20|206171.7|206021.7|206179.7|206029.7|206181.5|206031.5|206171.7|206021.7|32
1636101210000|2021-11-05 08:33:30|206180.2|206030.2|206185|206035|206185.8|206035.8|206179|206029|26
1636101220000|2021-11-05 08:33:40|206185.4|206035.4|206185.9|206035.9|206186.7|206036.7|206181.9|206031.9|29
1636101230000|2021-11-05 08:33:50|206185.7|206035.7|206239.4|206089.4|206242.2|206092.2|206185.7|206035.7|33
1636101240000|2021-11-05 08:34:00|206239.9|206089.9|206426.7|206276.7|206429.4|206279.4|206238|206088|34
1636101250000|2021-11-05 08:34:10|206426|206276|206400.9|206250.9|206428.4|206278.4|206400.9|206250.9|32
1636101260000|2021-11-05 08:34:20|206401.2|206251.2|206399.2|206249.2|206407.4|206257.4|206399.2|206249.2|21
1636101270000|2021-11-05 08:34:30|206399.8|206249.8|206376.3|206226.3|206400.5|206250.5|206371.5|206221.5|30
1636101280000|2021-11-05 08:34:40|206376.4|206226.4|206361.7|206211.7|206380.9|206230.9|206357.9|206207.9|24
1636101290000|2021-11-05 08:34:50|206360.5|206210.5|206360.1|206210.1|206361.2|206211.2|206357.9|206207.9|19
1636101300000|2021-11-05 08:35:00|206360.7|206210.7|206360.5|206210.5|206363.4|206213.4|206359.9|206209.9|15
1636101310000|2021-11-05 08:35:10|206360.6|206210.6|206360.3|206210.3|206360.7|206210.7|206360|206210|9
1636101320000|2021-11-05 08:35:20|206360.5|206210.5|206310.6|206160.6|206360.5|206210.5|206308.2|206158.2|27
1636101330000|2021-11-05 08:35:30|206310.8|206160.8|206314|206164|206314.9|206164.9|206310.4|206160.4|22
1636101340000|2021-11-05 08:35:40|206313.2|206163.2|206272|206122|206314.4|206164.4|206271.8|206121.8|30
1636101350000|2021-11-05 08:35:50|206272.2|206122.2|206302.3|206152.3|206306.2|206156.2|206271.7|206121.7|28
1636101360000|2021-11-05 08:36:00|206303|206153|206304.4|206154.4|206304.4|206154.4|206301|206151|26
1636101370000|2021-11-05 08:36:10|206303.9|206153.9|206306.9|206156.9|206308.8|206158.8|206302.9|206152.9|22
1636101380000|2021-11-05 08:36:20|206307|206157|206311.6|206161.6|206311.6|206161.6|206300.9|206150.9|29
1636101390000|2021-11-05 08:36:30|206311|206161|206309.5|206159.5|206314.1|206164.1|206309.4|206159.4|27
1636101400000|2021-11-05 08:36:40|206308.8|206158.8|206294.9|206144.9|206310.3|206160.3|206287.5|206137.5|23
1636101410000|2021-11-05 08:36:50|206293.4|206143.4|206294.7|206144.7|206297.5|206147.5|206285.7|206135.7|26
1636101420000|2021-11-05 08:37:00|206293.6|206143.6|206295.9|206145.9|206296|206146|206292.3|206142.3|23
1636101430000|2021-11-05 08:37:10|206309.2|206159.2|206313.3|206163.3|206313.3|206163.3|206299.8|206149.8|24
1636101440000|2021-11-05 08:37:20|206312.9|206162.9|206308.6|206158.6|206312.9|206162.9|206306.8|206156.8|24
1636101450000|2021-11-05 08:37:30|206308.2|206158.2|206308.4|206158.4|206310.2|206160.2|206306.7|206156.7|21
1636101460000|2021-11-05 08:37:40|206308.5|206158.5|206309.5|206159.5|206311.3|206161.3|206307.2|206157.2|16
1636101470000|2021-11-05 08:37:50|206309.9|206159.9|206311.9|206161.9|206312.8|206162.8|206309.3|206159.3|20
1636101480000|2021-11-05 08:38:00|206311.6|206161.6|206310.1|206160.1|206312.7|206162.7|206309.4|206159.4|19
1636101490000|2021-11-05 08:38:10|206309|206159|206309.3|206159.3|206313.4|206163.4|206307.4|206157.4|16
1636101500000|2021-11-05 08:38:20|206308.7|206158.7|206309.4|206159.4|206309.4|206159.4|206307|206157|21
1636101510000|2021-11-05 08:38:30|206307.9|206157.9|206307.8|206157.8|206310.2|206160.2|206307|206157|17
1636101520000|2021-11-05 08:38:40|206306.8|206156.8|206308.5|206158.5|206308.8|206158.8|206306.8|206156.8|20
1636101530000|2021-11-05 08:38:50|206307.3|206157.3|206305.3|206155.3|206309.6|206159.6|206305.3|206155.3|14
1636101540000|2021-11-05 08:39:00|206308.9|206158.9|206307.2|206157.2|206308.9|206158.9|206307.2|206157.2|16
1636101550000|2021-11-05 08:39:10|206307.5|206157.5|206305.6|206155.6|206309.9|206159.9|206305.2|206155.2|22
1636101560000|2021-11-05 08:39:20|206306|206156|206303.7|206153.7|206309.1|206159.1|206303.1|206153.1|27
1636101570000|2021-11-05 08:39:30|206300.4|206150.4|206305.7|206155.7|206307.1|206157.1|206300.4|206150.4|14
1636101580000|2021-11-05 08:39:40|206305.4|206155.4|206307.4|206157.4|206308|206158|206305.3|206155.3|18
1636101590000|2021-11-05 08:39:50|206307.6|206157.6|206308.2|206158.2|206309.4|206159.4|206306.9|206156.9|14
1636101600000|2021-11-05 08:40:00|206308|206158|206312.8|206162.8|206313.4|206163.4|206306.6|206156.6|25
1636101610000|2021-11-05 08:40:10|206312.5|206162.5|206312.6|206162.6|206312.6|206162.6|206306.8|206156.8|22
1636101620000|2021-11-05 08:40:20|206312.5|206162.5|206311.8|206161.8|206314.9|206164.9|206311.1|206161.1|26
1636101630000|2021-11-05 08:40:30|206311.5|206161.5|206314|206164|206316.3|206166.3|206311.5|206161.5|27
1636101640000|2021-11-05 08:40:40|206313.5|206163.5|206310.2|206160.2|206313.8|206163.8|206307.9|206157.9|22
1636101650000|2021-11-05 08:40:50|206308|206158|206313.7|206163.7|206313.8|206163.8|206307.9|206157.9|28
1636101660000|2021-11-05 08:41:00|206321.5|206171.5|206314.8|206164.8|206321.5|206171.5|206312.9|206162.9|23
1636101670000|2021-11-05 08:41:10|206314|206164|206315.3|206165.3|206317.1|206167.1|206313.4|206163.4|13
1636101680000|2021-11-05 08:41:20|206315.7|206165.7|206318.3|206168.3|206319.7|206169.7|206311.6|206161.6|22
1636101690000|2021-11-05 08:41:30|206317.9|206167.9|206315.7|206165.7|206320.1|206170.1|206314.7|206164.7|26
1636101700000|2021-11-05 08:41:40|206315.6|206165.6|206312.6|206162.6|206317.1|206167.1|206312.6|206162.6|24
1636101710000|2021-11-05 08:41:50|206313.5|206163.5|206315.6|206165.6|206317.1|206167.1|206309.6|206159.6|19
1636101720000|2021-11-05 08:42:00|206311.8|206161.8|206309.9|206159.9|206319.3|206169.3|206309.4|206159.4|28
1636101730000|2021-11-05 08:42:10|206309.1|206159.1|206304.1|206154.1|206309.1|206159.1|206301|206151|15
1636101740000|2021-11-05 08:42:20|206303.4|206153.4|206312|206162|206314.1|206164.1|206303.4|206153.4|28
1636101750000|2021-11-05 08:42:30|206311.8|206161.8|206311.9|206161.9|206313.2|206163.2|206310.9|206160.9|20
1636101760000|2021-11-05 08:42:40|206312|206162|206311.8|206161.8|206314.8|206164.8|206311.7|206161.7|24
1636101770000|2021-11-05 08:42:50|206312.8|206162.8|206310.1|206160.1|206312.8|206162.8|206309.4|206159.4|28
1636101780000|2021-11-05 08:43:00|206310.3|206160.3|206312.3|206162.3|206312.3|206162.3|206309.2|206159.2|21
1636101790000|2021-11-05 08:43:10|206312.5|206162.5|206314.4|206164.4|206315.7|206165.7|206311|206161|22
1636101800000|2021-11-05 08:43:20|206318.1|206168.1|206363.6|206213.6|206372.8|206222.8|206318.1|206168.1|23
1636101810000|2021-11-05 08:43:30|206361.8|206211.8|206363|206213|206364.1|206214.1|206361.8|206211.8|20
1636101820000|2021-11-05 08:43:40|206363.2|206213.2|206362.9|206212.9|206363.2|206213.2|206361.8|206211.8|11
1636101830000|2021-11-05 08:43:50|206363.2|206213.2|206361.8|206211.8|206363.2|206213.2|206361.2|206211.2|14
1636101840000|2021-11-05 08:44:00|206359.7|206209.7|206361.3|206211.3|206361.3|206211.3|206356.5|206206.5|19
1636101850000|2021-11-05 08:44:10|206395.1|206245.1|206421.4|206271.4|206437.5|206287.5|206395.1|206245.1|33
1636101860000|2021-11-05 08:44:20|206422.6|206272.6|206430.7|206280.7|206439.4|206289.4|206422.6|206272.6|24
1636101870000|2021-11-05 08:44:30|206432.4|206282.4|206432.8|206282.8|206436.1|206286.1|206428.3|206278.3|13
1636101880000|2021-11-05 08:44:40|206434.9|206284.9|206435.5|206285.5|206437.3|206287.3|206434.3|206284.3|14
1636101890000|2021-11-05 08:44:50|206434.6|206284.6|206428.3|206278.3|206437.3|206287.3|206423.8|206273.8|24
1636101900000|2021-11-05 08:45:00|206428.2|206278.2|206434.1|206284.1|206434.1|206284.1|206426.9|206276.9|18
1636101910000|2021-11-05 08:45:10|206434.3|206284.3|206430.4|206280.4|206434.3|206284.3|206430|206280|18
1636101920000|2021-11-05 08:45:20|206430.1|206280.1|206435.8|206285.8|206435.8|206285.8|206428|206278|14
1636101930000|2021-11-05 08:45:30|206436.3|206286.3|206493.4|206343.4|206497.6|206347.6|206426.6|206276.6|33
1636101940000|2021-11-05 08:45:40|206491.4|206341.4|206484.2|206334.2|206493.9|206343.9|206479|206329|27
1636101950000|2021-11-05 08:45:50|206483.7|206333.7|206485.2|206335.2|206486.6|206336.6|206478.1|206328.1|26
1636101960000|2021-11-05 08:46:00|206479.8|206329.8|206478.3|206328.3|206494.2|206344.2|206476.8|206326.8|34
1636101970000|2021-11-05 08:46:10|206479.7|206329.7|206476.1|206326.1|206480.6|206330.6|206473.1|206323.1|32
1636101980000|2021-11-05 08:46:20|206475.8|206325.8|206472.8|206322.8|206476.3|206326.3|206470.7|206320.7|22
1636101990000|2021-11-05 08:46:30|206466.3|206316.3|206472.1|206322.1|206473.7|206323.7|206466.3|206316.3|28
1636102000000|2021-11-05 08:46:40|206471.8|206321.8|206473.7|206323.7|206476.2|206326.2|206470.2|206320.2|27
1636102010000|2021-11-05 08:46:50|206472.8|206322.8|206470.2|206320.2|206478|206328|206470.2|206320.2|25
1636102020000|2021-11-05 08:47:00|206474.6|206324.6|206470.7|206320.7|206477.4|206327.4|206470.7|206320.7|20
1636102030000|2021-11-05 08:47:10|206472|206322|206400.6|206250.6|206475.9|206325.9|206396.3|206246.3|34
1636102040000|2021-11-05 08:47:20|206400.5|206250.5|206396|206246|206406.1|206256.1|206390.6|206240.6|28
1636102050000|2021-11-05 08:47:30|206395.1|206245.1|206392.7|206242.7|206397.1|206247.1|206387.6|206237.6|34
1636102060000|2021-11-05 08:47:40|206392.3|206242.3|206393.9|206243.9|206396.1|206246.1|206391.5|206241.5|20
1636102070000|2021-11-05 08:47:50|206394.4|206244.4|206403|206253|206403.5|206253.5|206394.1|206244.1|20
1636102080000|2021-11-05 08:48:00|206402.1|206252.1|206383.3|206233.3|206402.1|206252.1|206380.3|206230.3|34
1636102090000|2021-11-05 08:48:10|206383|206233|206387.4|206237.4|206387.4|206237.4|206378.5|206228.5|25
1636102100000|2021-11-05 08:48:20|206387.2|206237.2|206391.5|206241.5|206391.5|206241.5|206383.1|206233.1|30
1636102110000|2021-11-05 08:48:30|206391.9|206241.9|206395.1|206245.1|206395.1|206245.1|206388.9|206238.9|27
1636102120000|2021-11-05 08:48:40|206394.6|206244.6|206384|206234|206394.6|206244.6|206384|206234|25
1636102130000|2021-11-05 08:48:50|206386.3|206236.3|206389.9|206239.9|206392.6|206242.6|206386.3|206236.3|24
1636102140000|2021-11-05 08:49:00|206390|206240|206390.3|206240.3|206392.7|206242.7|206387.4|206237.4|29
1636102150000|2021-11-05 08:49:10|206391.4|206241.4|206364.9|206214.9|206391.4|206241.4|206364.9|206214.9|26
1636102160000|2021-11-05 08:49:20|206364.7|206214.7|206363.1|206213.1|206368|206218|206358.8|206208.8|27
1636102170000|2021-11-05 08:49:30|206360.9|206210.9|206361.3|206211.3|206366.3|206216.3|206359.1|206209.1|23
1636102180000|2021-11-05 08:49:40|206388.3|206238.3|206388.4|206238.4|206394.9|206244.9|206380.6|206230.6|22
1636102190000|2021-11-05 08:49:50|206389.5|206239.5|206392.6|206242.6|206394.2|206244.2|206387.2|206237.2|26
1636102200000|2021-11-05 08:50:00|206392.1|206242.1|206385.6|206235.6|206392.1|206242.1|206381.7|206231.7|21
1636102210000|2021-11-05 08:50:10|206386.1|206236.1|206408.5|206258.5|206408.5|206258.5|206385.3|206235.3|26
1636102220000|2021-11-05 08:50:20|206408.3|206258.3|206418.1|206268.1|206426|206276|206406|206256|31
1636102230000|2021-11-05 08:50:30|206415.7|206265.7|206419.1|206269.1|206420.8|206270.8|206411.7|206261.7|36
1636102240000|2021-11-05 08:50:40|206418.3|206268.3|206397.5|206247.5|206419.5|206269.5|206394.8|206244.8|31
1636102250000|2021-11-05 08:50:50|206406.4|206256.4|206407.1|206257.1|206408.2|206258.2|206403.4|206253.4|28
1636102260000|2021-11-05 08:51:00|206409|206259|206400.3|206250.3|206409.8|206259.8|206400.3|206250.3|28
1636102270000|2021-11-05 08:51:10|206400|206250|206408.9|206258.9|206408.9|206258.9|206399|206249|25
1636102280000|2021-11-05 08:51:20|206409.4|206259.4|206406.1|206256.1|206412.6|206262.6|206403|206253|27
1636102290000|2021-11-05 08:51:30|206406.3|206256.3|206409.8|206259.8|206410.9|206260.9|206403.4|206253.4|27
1636102300000|2021-11-05 08:51:40|206408.3|206258.3|206410.9|206260.9|206411.6|206261.6|206405.2|206255.2|20
1636102310000|2021-11-05 08:51:50|206410.1|206260.1|206384.3|206234.3|206413|206263|206384.1|206234.1|27
1636102320000|2021-11-05 08:52:00|206384.4|206234.4|206380.2|206230.2|206387.7|206237.7|206370.2|206220.2|25
1636102330000|2021-11-05 08:52:10|206380.9|206230.9|206363.3|206213.3|206380.9|206230.9|206360.4|206210.4|27
1636102340000|2021-11-05 08:52:20|206363.1|206213.1|206366.8|206216.8|206368.1|206218.1|206357.6|206207.6|20
1636102350000|2021-11-05 08:52:30|206365.7|206215.7|206365.9|206215.9|206366.9|206216.9|206363.5|206213.5|19
1636102360000|2021-11-05 08:52:40|206364.9|206214.9|206362|206212|206364.9|206214.9|206359.9|206209.9|12
1636102370000|2021-11-05 08:52:50|206361.7|206211.7|206363.3|206213.3|206363.8|206213.8|206360.2|206210.2|12
1636102380000|2021-11-05 08:53:00|206366.1|206216.1|206361.6|206211.6|206366.1|206216.1|206359.2|206209.2|13
1636102390000|2021-11-05 08:53:10|206361|206211|206367.9|206217.9|206367.9|206217.9|206360.6|206210.6|11
1636102400000|2021-11-05 08:53:20|206367|206217|206364.8|206214.8|206367|206217|206362.2|206212.2|17
1636102410000|2021-11-05 08:53:30|206362.3|206212.3|206363.2|206213.2|206363.7|206213.7|206362.1|206212.1|7
1636102420000|2021-11-05 08:53:40|206362.8|206212.8|206364.7|206214.7|206365.9|206215.9|206360.8|206210.8|20
1636102430000|2021-11-05 08:53:50|206363.5|206213.5|206391.7|206241.7|206394.8|206244.8|206363.5|206213.5|34
1636102440000|2021-11-05 08:54:00|206392.3|206242.3|206392.6|206242.6|206394|206244|206389.3|206239.3|24
1636102450000|2021-11-05 08:54:10|206392.1|206242.1|206386.7|206236.7|206392.1|206242.1|206385.6|206235.6|24
1636102460000|2021-11-05 08:54:20|206387.4|206237.4|206387.4|206237.4|206392|206242|206386.7|206236.7|13
1636102470000|2021-11-05 08:54:30|206387.8|206237.8|206399.9|206249.9|206399.9|206249.9|206384.4|206234.4|28
1636102480000|2021-11-05 08:54:40|206396.6|206246.6|206419.7|206269.7|206421.6|206271.6|206396.6|206246.6|32
1636102490000|2021-11-05 08:54:50|206419.3|206269.3|206404.1|206254.1|206419.7|206269.7|206397.7|206247.7|26
1636102500000|2021-11-05 08:55:00|206398.7|206248.7|206403.5|206253.5|206403.8|206253.8|206394.6|206244.6|26
1636102510000|2021-11-05 08:55:10|206400.8|206250.8|206400.2|206250.2|206402.9|206252.9|206400.2|206250.2|14
1636102520000|2021-11-05 08:55:20|206400.5|206250.5|206407.4|206257.4|206410.3|206260.3|206399.9|206249.9|29
1636102530000|2021-11-05 08:55:30|206407|206257|206407.6|206257.6|206409.7|206259.7|206405.8|206255.8|24
1636102540000|2021-11-05 08:55:40|206406.9|206256.9|206399.5|206249.5|206407.5|206257.5|206396.1|206246.1|23
1636102550000|2021-11-05 08:55:50|206403.5|206253.5|206405.8|206255.8|206406.1|206256.1|206398.3|206248.3|24
1636102560000|2021-11-05 08:56:00|206404|206254|206404.5|206254.5|206410.7|206260.7|206400.9|206250.9|25
1636102570000|2021-11-05 08:56:10|206404.6|206254.6|206407.1|206257.1|206408.1|206258.1|206402.7|206252.7|24
1636102580000|2021-11-05 08:56:20|206406.9|206256.9|206396.5|206246.5|206406.9|206256.9|206395.1|206245.1|20
1636102590000|2021-11-05 08:56:30|206394|206244|206395.2|206245.2|206398.5|206248.5|206390.7|206240.7|27
1636102600000|2021-11-05 08:56:40|206394.9|206244.9|206391.5|206241.5|206396|206246|206391.5|206241.5|23
1636102610000|2021-11-05 08:56:50|206391.8|206241.8|206391|206241|206392|206242|206389.3|206239.3|21
1636102620000|2021-11-05 08:57:00|206390.6|206240.6|206390.9|206240.9|206393.1|206243.1|206390.2|206240.2|16
1636102630000|2021-11-05 08:57:10|206390.2|206240.2|206392.3|206242.3|206393.6|206243.6|206387.8|206237.8|26
1636102640000|2021-11-05 08:57:20|206392|206242|206393.7|206243.7|206394|206244|206389.3|206239.3|23
1636102650000|2021-11-05 08:57:30|206391.2|206241.2|206400.3|206250.3|206405.4|206255.4|206388.1|206238.1|30
1636102660000|2021-11-05 08:57:40|206401.9|206251.9|206437|206287|206445.6|206295.6|206401.6|206251.6|31
1636102670000|2021-11-05 08:57:50|206439.7|206289.7|206440|206290|206442.4|206292.4|206438.8|206288.8|17
1636102680000|2021-11-05 08:58:00|206440.9|206290.9|206442.5|206292.5|206452.2|206302.2|206439.1|206289.1|24
1636102690000|2021-11-05 08:58:10|206445.1|206295.1|206431.6|206281.6|206445.6|206295.6|206431.6|206281.6|30
1636102700000|2021-11-05 08:58:20|206431.2|206281.2|206432.5|206282.5|206436.7|206286.7|206426.7|206276.7|24
1636102710000|2021-11-05 08:58:30|206430.6|206280.6|206440.7|206290.7|206440.7|206290.7|206430.6|206280.6|29
1636102720000|2021-11-05 08:58:40|206440.9|206290.9|206440.2|206290.2|206444.1|206294.1|206439.1|206289.1|23
1636102730000|2021-11-05 08:58:50|206440.1|206290.1|206442.9|206292.9|206447.2|206297.2|206434.8|206284.8|28
1636102740000|2021-11-05 08:59:00|206441.6|206291.6|206443|206293|206448|206298|206440.8|206290.8|25
1636102750000|2021-11-05 08:59:10|206443.6|206293.6|206443.2|206293.2|206444.2|206294.2|206441.2|206291.2|25
1636102760000|2021-11-05 08:59:20|206443.3|206293.3|206431.9|206281.9|206443.6|206293.6|206430.3|206280.3|24
1636102770000|2021-11-05 08:59:30|206432|206282|206425.3|206275.3|206432|206282|206424.4|206274.4|24
1636102780000|2021-11-05 08:59:40|206424.1|206274.1|206424.1|206274.1|206425.4|206275.4|206422|206272|24
1636102790000|2021-11-05 08:59:50|206424|206274|206426.7|206276.7|206428|206278|206416.8|206266.8|26
1636102800000|2021-11-05 09:00:00|206426.5|206276.5|206354.9|206204.9|206426.5|206276.5|206350.8|206200.8|37
1636102810000|2021-11-05 09:00:10|206350|206200|206347.2|206197.2|206351.5|206201.5|206343.9|206193.9|27
1636102820000|2021-11-05 09:00:20|206346|206196|206350.8|206200.8|206351|206201|206344.2|206194.2|23
1636102830000|2021-11-05 09:00:30|206350.7|206200.7|206345.8|206195.8|206350.7|206200.7|206342.8|206192.8|20
1636102840000|2021-11-05 09:00:40|206345.5|206195.5|206342|206192|206347.7|206197.7|206332.7|206182.7|23
1636102850000|2021-11-05 09:00:50|206342.5|206192.5|206342|206192|206342.8|206192.8|206340.6|206190.6|15
1636102860000|2021-11-05 09:01:00|206340.9|206190.9|206334.7|206184.7|206341.5|206191.5|206334.1|206184.1|20
1636102870000|2021-11-05 09:01:10|206334.6|206184.6|206337|206187|206337|206187|206334.6|206184.6|18
1636102880000|2021-11-05 09:01:20|206336.3|206186.3|206338.2|206188.2|206338.5|206188.5|206336|206186|19
1636102890000|2021-11-05 09:01:30|206338.3|206188.3|206332.6|206182.6|206339.3|206189.3|206332.6|206182.6|13
1636102900000|2021-11-05 09:01:40|206332.9|206182.9|206334.5|206184.5|206337.7|206187.7|206332.9|206182.9|22
1636102910000|2021-11-05 09:01:50|206333.8|206183.8|206346.6|206196.6|206346.6|206196.6|206333.8|206183.8|27
1636102920000|2021-11-05 09:02:00|206347.6|206197.6|206345.2|206195.2|206350.4|206200.4|206345.2|206195.2|25
1636102930000|2021-11-05 09:02:10|206346.9|206196.9|206304.5|206154.5|206347.5|206197.5|206299.2|206149.2|25
1636102940000|2021-11-05 09:02:20|206303.2|206153.2|206299.1|206149.1|206303.2|206153.2|206298|206148|30
1636102950000|2021-11-05 09:02:30|206299.4|206149.4|206297|206147|206301.5|206151.5|206295.6|206145.6|17
1636102960000|2021-11-05 09:02:40|206297.6|206147.6|206301.7|206151.7|206302.2|206152.2|206296.9|206146.9|19
1636102970000|2021-11-05 09:02:50|206302.3|206152.3|206299.2|206149.2|206306.9|206156.9|206296.3|206146.3|24
1636102980000|2021-11-05 09:03:00|206299.3|206149.3|206393.3|206243.3|206393.3|206243.3|206295.2|206145.2|30
1636102990000|2021-11-05 09:03:10|206393.5|206243.5|206360.7|206210.7|206396|206246|206360.7|206210.7|27
1636103000000|2021-11-05 09:03:20|206365.1|206215.1|206352.5|206202.5|206366.9|206216.9|206352.2|206202.2|27
1636103010000|2021-11-05 09:03:30|206351.9|206201.9|206353.2|206203.2|206356.7|206206.7|206351.5|206201.5|25
1636103020000|2021-11-05 09:03:40|206353.4|206203.4|206354.3|206204.3|206355.7|206205.7|206352.1|206202.1|28
1636103030000|2021-11-05 09:03:50|206354.4|206204.4|206354.4|206204.4|206359|206209|206354|206204|25
1636103040000|2021-11-05 09:04:00|206354.7|206204.7|206356.5|206206.5|206359.3|206209.3|206354.7|206204.7|25
1636103050000|2021-11-05 09:04:10|206356.9|206206.9|206403.2|206253.2|206403.2|206253.2|206356.4|206206.4|21
1636103060000|2021-11-05 09:04:20|206402.8|206252.8|206380.9|206230.9|206403.3|206253.3|206379.2|206229.2|31
1636103070000|2021-11-05 09:04:30|206380.3|206230.3|206382.7|206232.7|206383.4|206233.4|206380.3|206230.3|18
1636103080000|2021-11-05 09:04:40|206373.9|206223.9|206378.7|206228.7|206381.7|206231.7|206373.9|206223.9|24
1636103090000|2021-11-05 09:04:50|206379.7|206229.7|206376.5|206226.5|206380.8|206230.8|206376.5|206226.5|22
1636103100000|2021-11-05 09:05:00|206374.7|206224.7|206351.9|206201.9|206380.9|206230.9|206349.9|206199.9|24
1636103110000|2021-11-05 09:05:10|206352.3|206202.3|206351.3|206201.3|206352.3|206202.3|206346.2|206196.2|22
1636103120000|2021-11-05 09:05:20|206350.8|206200.8|206355.6|206205.6|206355.6|206205.6|206350.7|206200.7|19
1636103130000|2021-11-05 09:05:30|206355|206205|206353.3|206203.3|206355.3|206205.3|206349|206199|18
1636103140000|2021-11-05 09:05:40|206354.1|206204.1|206360.1|206210.1|206361.8|206211.8|206353.8|206203.8|17
1636103150000|2021-11-05 09:05:50|206360.8|206210.8|206358.9|206208.9|206360.8|206210.8|206355.6|206205.6|24
1636103160000|2021-11-05 09:06:00|206358.7|206208.7|206354.3|206204.3|206359.3|206209.3|206353.3|206203.3|19
1636103170000|2021-11-05 09:06:10|206354.2|206204.2|206359.5|206209.5|206360.8|206210.8|206352.9|206202.9|21
1636103180000|2021-11-05 09:06:20|206359.8|206209.8|206354.2|206204.2|206359.8|206209.8|206353.3|206203.3|22
1636103190000|2021-11-05 09:06:30|206354.1|206204.1|206353.2|206203.2|206354.4|206204.4|206351.9|206201.9|15
1636103200000|2021-11-05 09:06:40|206352.9|206202.9|206358.8|206208.8|206359.6|206209.6|206351.2|206201.2|14
1636103210000|2021-11-05 09:06:50|206357.4|206207.4|206358.6|206208.6|206360.7|206210.7|206353.1|206203.1|22
1636103220000|2021-11-05 09:07:00|206359.1|206209.1|206389.1|206239.1|206390|206240|206355.5|206205.5|20
1636103230000|2021-11-05 09:07:10|206388.6|206238.6|206394.6|206244.6|206395.4|206245.4|206388.3|206238.3|25
1636103240000|2021-11-05 09:07:20|206395.5|206245.5|206392.8|206242.8|206396.6|206246.6|206392.1|206242.1|25
1636103250000|2021-11-05 09:07:30|206393|206243|206392.9|206242.9|206397|206247|206390.2|206240.2|23
1636103260000|2021-11-05 09:07:40|206393.1|206243.1|206391.8|206241.8|206393.4|206243.4|206390.4|206240.4|20
1636103270000|2021-11-05 09:07:50|206392.3|206242.3|206386.9|206236.9|206392.3|206242.3|206377.7|206227.7|35
1636103280000|2021-11-05 09:08:00|206387.1|206237.1|206391.1|206241.1|206393|206243|206383.5|206233.5|26
1636103290000|2021-11-05 09:08:10|206389.5|206239.5|206392.3|206242.3|206393.5|206243.5|206389.5|206239.5|19
1636103300000|2021-11-05 09:08:20|206391.7|206241.7|206391|206241|206392.2|206242.2|206387.9|206237.9|17
1636103310000|2021-11-05 09:08:30|206390.7|206240.7|206389.9|206239.9|206396.4|206246.4|206388.4|206238.4|20
1636103320000|2021-11-05 09:08:40|206390.2|206240.2|206394.2|206244.2|206394.2|206244.2|206390|206240|20
1636103330000|2021-11-05 09:08:50|206394.7|206244.7|206385.2|206235.2|206397.2|206247.2|206385.2|206235.2|16
1636103340000|2021-11-05 09:09:00|206388.5|206238.5|206386.7|206236.7|206389.4|206239.4|206383.5|206233.5|22
1636103350000|2021-11-05 09:09:10|206385.7|206235.7|206389.2|206239.2|206389.9|206239.9|206382.5|206232.5|26
1636103360000|2021-11-05 09:09:20|206389.8|206239.8|206390.4|206240.4|206390.5|206240.5|206387.8|206237.8|25
1636103370000|2021-11-05 09:09:30|206389.5|206239.5|206365|206215|206391|206241|206365|206215|24
1636103380000|2021-11-05 09:09:40|206362.3|206212.3|206355.8|206205.8|206368.9|206218.9|206340.7|206190.7|34
1636103390000|2021-11-05 09:09:50|206354.5|206204.5|206345.7|206195.7|206360.7|206210.7|206338.2|206188.2|25
1636103400000|2021-11-05 09:10:00|206347.9|206197.9|206343.6|206193.6|206347.9|206197.9|206338.7|206188.7|29
1636103410000|2021-11-05 09:10:10|206343|206193|206335.1|206185.1|206343.3|206193.3|206334.1|206184.1|27
1636103420000|2021-11-05 09:10:20|206335.9|206185.9|206322|206172|206336.4|206186.4|206318.6|206168.6|32
1636103430000|2021-11-05 09:10:30|206321.5|206171.5|206334.7|206184.7|206334.7|206184.7|206319.2|206169.2|24
1636103440000|2021-11-05 09:10:40|206332.7|206182.7|206309.9|206159.9|206334.2|206184.2|206307.9|206157.9|19
1636103450000|2021-11-05 09:10:50|206310.1|206160.1|206307.3|206157.3|206311.7|206161.7|206302.6|206152.6|26
1636103460000|2021-11-05 09:11:00|206305.6|206155.6|206305.9|206155.9|206307.5|206157.5|206302.6|206152.6|12
1636103470000|2021-11-05 09:11:10|206306|206156|206297.1|206147.1|206306.2|206156.2|206288.7|206138.7|23
1636103480000|2021-11-05 09:11:20|206293.7|206143.7|206294.3|206144.3|206295.2|206145.2|206291.3|206141.3|21
1636103490000|2021-11-05 09:11:30|206293.6|206143.6|206290.7|206140.7|206294|206144|206289.8|206139.8|16
1636103500000|2021-11-05 09:11:40|206290.3|206140.3|206289.1|206139.1|206290.9|206140.9|206286.3|206136.3|16
1636103510000|2021-11-05 09:11:50|206289.5|206139.5|206298|206148|206298|206148|206287.8|206137.8|18
1636103520000|2021-11-05 09:12:00|206297.1|206147.1|206294.3|206144.3|206297.2|206147.2|206292.8|206142.8|16
1636103530000|2021-11-05 09:12:10|206294.2|206144.2|206294.4|206144.4|206296.4|206146.4|206290.4|206140.4|17
1636103540000|2021-11-05 09:12:20|206294.8|206144.8|206296.9|206146.9|206296.9|206146.9|206293|206143|16
1636103550000|2021-11-05 09:12:30|206297.5|206147.5|206296.1|206146.1|206298.5|206148.5|206293.2|206143.2|27
1636103560000|2021-11-05 09:12:40|206296.7|206146.7|206299.6|206149.6|206302.8|206152.8|206292.5|206142.5|16
1636103570000|2021-11-05 09:12:50|206301.8|206151.8|206299.2|206149.2|206304.9|206154.9|206297.8|206147.8|17
1636103580000|2021-11-05 09:13:00|206292.8|206142.8|206293.2|206143.2|206294.1|206144.1|206290.7|206140.7|18
1636103590000|2021-11-05 09:13:10|206292.9|206142.9|206262.6|206112.6|206292.9|206142.9|206260.8|206110.8|27
1636103600000|2021-11-05 09:13:20|206263.6|206113.6|206234.5|206084.5|206263.6|206113.6|206234.5|206084.5|26
1636103610000|2021-11-05 09:13:30|206233.9|206083.9|206234.8|206084.8|206238.7|206088.7|206229.6|206079.6|24
1636103620000|2021-11-05 09:13:40|206235|206085|206226.8|206076.8|206235.7|206085.7|206226.6|206076.6|20
1636103630000|2021-11-05 09:13:50|206226.6|206076.6|206227|206077|206227.5|206077.5|206225.2|206075.2|18
1636103640000|2021-11-05 09:14:00|206226.8|206076.8|206226.2|206076.2|206227.4|206077.4|206224.9|206074.9|9
1636103650000|2021-11-05 09:14:10|206225.7|206075.7|206224.7|206074.7|206226.3|206076.3|206224|206074|17
1636103660000|2021-11-05 09:14:20|206225.6|206075.6|206227.7|206077.7|206227.7|206077.7|206225.4|206075.4|10
1636103670000|2021-11-05 09:14:30|206227.6|206077.6|206226|206076|206227.7|206077.7|206225.3|206075.3|11
1636103680000|2021-11-05 09:14:40|206226.6|206076.6|206228.2|206078.2|206228.2|206078.2|206226.6|206076.6|8
1636103690000|2021-11-05 09:14:50|206227.9|206077.9|206228.9|206078.9|206230.4|206080.4|206227.9|206077.9|14
1636103700000|2021-11-05 09:15:00|206227.6|206077.6|206225.6|206075.6|206229.9|206079.9|206225.6|206075.6|13
1636103710000|2021-11-05 09:15:10|206227.4|206077.4|206219.3|206069.3|206227.6|206077.6|206212.3|206062.3|16
1636103720000|2021-11-05 09:15:20|206219.9|206069.9|206224.6|206074.6|206225.6|206075.6|206218.2|206068.2|23
1636103730000|2021-11-05 09:15:30|206224|206074|206223.4|206073.4|206224.2|206074.2|206220.8|206070.8|24
1636103740000|2021-11-05 09:15:40|206222.9|206072.9|206220.2|206070.2|206223.8|206073.8|206219.9|206069.9|14
1636103750000|2021-11-05 09:15:50|206220.7|206070.7|206220.6|206070.6|206220.7|206070.7|206217.8|206067.8|17
1636103760000|2021-11-05 09:16:00|206219.9|206069.9|206219.3|206069.3|206220.3|206070.3|206219.1|206069.1|10
1636103770000|2021-11-05 09:16:10|206217.3|206067.3|206216.8|206066.8|206219.4|206069.4|206215.7|206065.7|19
1636103780000|2021-11-05 09:16:20|206218.5|206068.5|206216.2|206066.2|206218.5|206068.5|206214.5|206064.5|9
1636103790000|2021-11-05 09:16:30|206214.8|206064.8|206218.5|206068.5|206221|206071|206214.8|206064.8|19
1636103800000|2021-11-05 09:16:40|206218.3|206068.3|206215.8|206065.8|206220.8|206070.8|206215.6|206065.6|16
1636103810000|2021-11-05 09:16:50|206216.8|206066.8|206222.4|206072.4|206222.4|206072.4|206215.9|206065.9|20
1636103820000|2021-11-05 09:17:00|206222|206072|206224.7|206074.7|206225.1|206075.1|206220.4|206070.4|18
1636103830000|2021-11-05 09:17:10|206224.2|206074.2|206217|206067|206226.4|206076.4|206216.6|206066.6|14
1636103840000|2021-11-05 09:17:20|206218.2|206068.2|206219.8|206069.8|206219.8|206069.8|206215.6|206065.6|24
1636103850000|2021-11-05 09:17:30|206220.5|206070.5|206218.4|206068.4|206221.7|206071.7|206216.3|206066.3|23
1636103860000|2021-11-05 09:17:40|206218|206068|206225.2|206075.2|206226.4|206076.4|206218|206068|21
1636103870000|2021-11-05 09:17:50|206225.9|206075.9|206221|206071|206225.9|206075.9|206218.9|206068.9|20
1636103880000|2021-11-05 09:18:00|206220.2|206070.2|206221.6|206071.6|206222.7|206072.7|206219.2|206069.2|16
1636103890000|2021-11-05 09:18:10|206222|206072|206220.3|206070.3|206225.1|206075.1|206219.8|206069.8|16
1636103900000|2021-11-05 09:18:20|206220|206070|206220.6|206070.6|206221.6|206071.6|206219.2|206069.2|18
1636103910000|2021-11-05 09:18:30|206219.6|206069.6|206206.1|206056.1|206219.6|206069.6|206193.5|206043.5|34
1636103920000|2021-11-05 09:18:40|206205.4|206055.4|206191.4|206041.4|206205.4|206055.4|206187.6|206037.6|18
1636103930000|2021-11-05 09:18:50|206192.2|206042.2|206191.9|206041.9|206192.8|206042.8|206190.3|206040.3|20
1636103940000|2021-11-05 09:19:00|206192|206042|206188|206038|206193.2|206043.2|206188|206038|18
1636103950000|2021-11-05 09:19:10|206185.9|206035.9|206187.3|206037.3|206187.3|206037.3|206184.8|206034.8|12
1636103960000|2021-11-05 09:19:20|206187.8|206037.8|206185.9|206035.9|206192.1|206042.1|206184.9|206034.9|15
1636103970000|2021-11-05 09:19:30|206186|206036|206184.1|206034.1|206188.8|206038.8|206182.7|206032.7|21
1636103980000|2021-11-05 09:19:40|206184.8|206034.8|206187.4|206037.4|206189.4|206039.4|206184.8|206034.8|17
1636103990000|2021-11-05 09:19:50|206188.1|206038.1|206187.5|206037.5|206188.6|206038.6|206186.3|206036.3|17
1636104000000|2021-11-05 09:20:00|206185.8|206035.8|206185.1|206035.1|206188.8|206038.8|206183.6|206033.6|20
1636104010000|2021-11-05 09:20:10|206185.2|206035.2|206184.6|206034.6|206185.4|206035.4|206183.9|206033.9|14
1636104020000|2021-11-05 09:20:20|206185.3|206035.3|206186|206036|206188.2|206038.2|206184.8|206034.8|15
1636104030000|2021-11-05 09:20:30|206188.2|206038.2|206187.2|206037.2|206191.3|206041.3|206186.3|206036.3|20
1636104040000|2021-11-05 09:20:40|206187.1|206037.1|206175.2|206025.2|206187.1|206037.1|206142.2|205992.2|18
1636104050000|2021-11-05 09:20:50|206173.6|206023.6|206176.5|206026.5|206180|206030|206170.7|206020.7|22
1636104060000|2021-11-05 09:21:00|206175|206025|206178.2|206028.2|206181.3|206031.3|206172.4|206022.4|20
1636104070000|2021-11-05 09:21:10|206177.9|206027.9|206172|206022|206178.8|206028.8|206172|206022|15
1636104080000|2021-11-05 09:21:20|206173.1|206023.1|206173.8|206023.8|206175.4|206025.4|206172.1|206022.1|8
1636104090000|2021-11-05 09:21:30|206174.5|206024.5|206173.5|206023.5|206175.1|206025.1|206171.9|206021.9|14
1636104100000|2021-11-05 09:21:40|206173.8|206023.8|206172.2|206022.2|206174.4|206024.4|206165.7|206015.7|15
1636104110000|2021-11-05 09:21:50|206172.1|206022.1|206171.5|206021.5|206174.2|206024.2|206169.3|206019.3|23
1636104120000|2021-11-05 09:22:00|206171.8|206021.8|206175|206025|206176.3|206026.3|206171.8|206021.8|15
1636104130000|2021-11-05 09:22:10|206175.4|206025.4|206170.8|206020.8|206176.4|206026.4|206169.4|206019.4|25
1636104140000|2021-11-05 09:22:20|206171.2|206021.2|206164.9|206014.9|206174.6|206024.6|206163.9|206013.9|25
1636104150000|2021-11-05 09:22:30|206165.4|206015.4|206148.4|205998.4|206167.5|206017.5|206148.3|205998.3|23
1636104160000|2021-11-05 09:22:40|206148.9|205998.9|206123.6|205973.6|206148.9|205998.9|206117.2|205967.2|27
1636104170000|2021-11-05 09:22:50|206123.2|205973.2|206105.8|205955.8|206124.3|205974.3|206102.9|205952.9|22
1636104180000|2021-11-05 09:23:00|206106.8|205956.8|206097.5|205947.5|206106.8|205956.8|206089.2|205939.2|23
1636104190000|2021-11-05 09:23:10|206097.3|205947.3|206095.1|205945.1|206100.7|205950.7|206093.2|205943.2|17
1636104200000|2021-11-05 09:23:20|206095.6|205945.6|206094.1|205944.1|206095.6|205945.6|206094|205944|9
1636104210000|2021-11-05 09:23:30|206093.8|205943.8|206095.4|205945.4|206095.4|205945.4|206091.8|205941.8|9
1636104220000|2021-11-05 09:23:40|206095.2|205945.2|206098.7|205948.7|206100.8|205950.8|206095.2|205945.2|9
1636104230000|2021-11-05 09:23:50|206098.8|205948.8|206093.6|205943.6|206098.8|205948.8|206090.6|205940.6|7
1636104240000|2021-11-05 09:24:00|206090.7|205940.7|206097.3|205947.3|206098.6|205948.6|206090.7|205940.7|15
1636104250000|2021-11-05 09:24:10|206096.6|205946.6|206097|205947|206097.8|205947.8|206093.2|205943.2|17
1636104260000|2021-11-05 09:24:20|206098.2|205948.2|206096.6|205946.6|206098.2|205948.2|206095.7|205945.7|8
1636104270000|2021-11-05 09:24:30|206098.2|205948.2|206097.9|205947.9|206098.3|205948.3|206090.5|205940.5|13
1636104280000|2021-11-05 09:24:40|206097.2|205947.2|206096.8|205946.8|206097.2|205947.2|206095.7|205945.7|13
1636104290000|2021-11-05 09:24:50|206096.5|205946.5|206092.9|205942.9|206096.8|205946.8|206090.9|205940.9|13
1636104300000|2021-11-05 09:25:00|206093.5|205943.5|206094.3|205944.3|206096.1|205946.1|206092.8|205942.8|9
1636104310000|2021-11-05 09:25:10|206095.1|205945.1|206098.9|205948.9|206099.1|205949.1|206091.4|205941.4|15
1636104320000|2021-11-05 09:25:20|206098.4|205948.4|206094.8|205944.8|206099.1|205949.1|206094.5|205944.5|15
1636104330000|2021-11-05 09:25:30|206095.3|205945.3|206092.5|205942.5|206095.3|205945.3|206088.1|205938.1|10
1636104340000|2021-11-05 09:25:40|206093.1|205943.1|206097.1|205947.1|206099.3|205949.3|206093.1|205943.1|10
1636104350000|2021-11-05 09:25:50|206094.2|205944.2|206093.5|205943.5|206095.5|205945.5|206091.9|205941.9|12
1636104360000|2021-11-05 09:26:00|206094.7|205944.7|206106.3|205956.3|206106.3|205956.3|206093.4|205943.4|19
1636104370000|2021-11-05 09:26:10|206104.5|205954.5|206099.4|205949.4|206104.5|205954.5|206099|205949|14
1636104380000|2021-11-05 09:26:20|206099.1|205949.1|206100.3|205950.3|206101|205951|206096|205946|14
1636104390000|2021-11-05 09:26:30|206100.8|205950.8|206098.4|205948.4|206100.8|205950.8|206096.8|205946.8|10
1636104400000|2021-11-05 09:26:40|206098.9|205948.9|206099.6|205949.6|206104|205954|206098.4|205948.4|16
1636104410000|2021-11-05 09:26:50|206099.8|205949.8|206102.4|205952.4|206104.4|205954.4|206099.8|205949.8|14
1636104420000|2021-11-05 09:27:00|206102|205952|206099.8|205949.8|206102.9|205952.9|206098.1|205948.1|13
1636104430000|2021-11-05 09:27:10|206101|205951|206105|205955|206106.4|205956.4|206100.1|205950.1|13
1636104440000|2021-11-05 09:27:20|206104.9|205954.9|206100.8|205950.8|206104.9|205954.9|206097.3|205947.3|14
1636104450000|2021-11-05 09:27:30|206101.8|205951.8|206105.4|205955.4|206106.6|205956.6|206098.5|205948.5|18
1636104460000|2021-11-05 09:27:40|206105.3|205955.3|206103.9|205953.9|206105.7|205955.7|206103.8|205953.8|16
1636104470000|2021-11-05 09:27:50|206104.1|205954.1|206104.2|205954.2|206105.2|205955.2|206103.3|205953.3|11
1636104480000|2021-11-05 09:28:00|206104.8|205954.8|206099.8|205949.8|206104.8|205954.8|206099.8|205949.8|21
1636104490000|2021-11-05 09:28:10|206100.1|205950.1|206097.5|205947.5|206100.3|205950.3|206096.9|205946.9|10
1636104500000|2021-11-05 09:28:20|206097.6|205947.6|206099.4|205949.4|206100|205950|206097.6|205947.6|9
1636104510000|2021-11-05 09:28:30|206101|205951|206098.4|205948.4|206102.3|205952.3|206097.4|205947.4|16
1636104520000|2021-11-05 09:28:40|206097.7|205947.7|206100.6|205950.6|206100.6|205950.6|206097.4|205947.4|16
1636104530000|2021-11-05 09:28:50|206100.9|205950.9|206099.3|205949.3|206100.9|205950.9|206099.3|205949.3|12
1636104540000|2021-11-05 09:29:00|206099.4|205949.4|206093.6|205943.6|206099.6|205949.6|206091|205941|22
1636104550000|2021-11-05 09:29:10|206094.3|205944.3|206100.5|205950.5|206100.5|205950.5|206093.8|205943.8|17
1636104560000|2021-11-05 09:29:20|206100.6|205950.6|206099.6|205949.6|206101.9|205951.9|206098.7|205948.7|19
1636104570000|2021-11-05 09:29:30|206099.1|205949.1|206101.2|205951.2|206103.7|205953.7|206099.1|205949.1|13
1636104580000|2021-11-05 09:29:40|206101|205951|206123.6|205973.6|206124.2|205974.2|206100.5|205950.5|18
1636104590000|2021-11-05 09:29:50|206129.8|205979.8|206139.7|205989.7|206143.5|205993.5|206129.8|205979.8|19
1636104600000|2021-11-05 09:30:00|206140.9|205990.9|206129.7|205979.7|206140.9|205990.9|206126.8|205976.8|30
1636104610000|2021-11-05 09:30:10|206128.5|205978.5|206129.8|205979.8|206132.8|205982.8|206128.5|205978.5|20
1636104620000|2021-11-05 09:30:20|206129.9|205979.9|206131|205981|206132.5|205982.5|206129.5|205979.5|24
1636104630000|2021-11-05 09:30:30|206130.9|205980.9|206133.3|205983.3|206133.3|205983.3|206129.9|205979.9|19
1636104640000|2021-11-05 09:30:40|206132.9|205982.9|206128.1|205978.1|206134.4|205984.4|206126.1|205976.1|23
1636104650000|2021-11-05 09:30:50|206127.9|205977.9|206120.5|205970.5|206127.9|205977.9|206119.1|205969.1|26
1636104660000|2021-11-05 09:31:00|206121.9|205971.9|206131.4|205981.4|206132.1|205982.1|206121.1|205971.1|25
1636104670000|2021-11-05 09:31:10|206131.1|205981.1|206129.4|205979.4|206131.1|205981.1|206125.1|205975.1|20
1636104680000|2021-11-05 09:31:20|206129.3|205979.3|206130.2|205980.2|206130.2|205980.2|206128.1|205978.1|14
1636104690000|2021-11-05 09:31:30|206130.4|205980.4|206128.4|205978.4|206131.7|205981.7|206128.3|205978.3|5
1636104700000|2021-11-05 09:31:40|206129.3|205979.3|206131.9|205981.9|206131.9|205981.9|206128.8|205978.8|15
1636104710000|2021-11-05 09:31:50|206131|205981|206127.3|205977.3|206132|205982|206125.3|205975.3|26
1636104720000|2021-11-05 09:32:00|206127.6|205977.6|206126.1|205976.1|206127.8|205977.8|206123.9|205973.9|15
1636104730000|2021-11-05 09:32:10|206125.8|205975.8|206129.7|205979.7|206129.7|205979.7|206125.8|205975.8|22
1636104740000|2021-11-05 09:32:20|206129.1|205979.1|206127.4|205977.4|206129.2|205979.2|206125.8|205975.8|15
1636104750000|2021-11-05 09:32:30|206127.5|205977.5|206131|205981|206132.6|205982.6|206127.5|205977.5|20
1636104760000|2021-11-05 09:32:40|206127.4|205977.4|206127.3|205977.3|206129.1|205979.1|206126.2|205976.2|25
1636104770000|2021-11-05 09:32:50|206127.4|205977.4|206127.5|205977.5|206127.5|205977.5|206124.6|205974.6|26
1636104780000|2021-11-05 09:33:00|206126.8|205976.8|206133.3|205983.3|206134.8|205984.8|206126.5|205976.5|20
1636104790000|2021-11-05 09:33:10|206130.2|205980.2|206135.2|205985.2|206136.8|205986.8|206130.2|205980.2|25
1636104800000|2021-11-05 09:33:20|206134.8|205984.8|206134.7|205984.7|206135.1|205985.1|206133.4|205983.4|11
1636104810000|2021-11-05 09:33:30|206131.6|205981.6|206139.5|205989.5|206139.5|205989.5|206130.4|205980.4|25
1636104820000|2021-11-05 09:33:40|206137.7|205987.7|206136.7|205986.7|206138|205988|206134.4|205984.4|18
1636104830000|2021-11-05 09:33:50|206135.2|205985.2|206134.7|205984.7|206137.1|205987.1|206134|205984|11
1636104840000|2021-11-05 09:34:00|206136.4|205986.4|206140.7|205990.7|206141.4|205991.4|206136.2|205986.2|26
1636104850000|2021-11-05 09:34:10|206140.5|205990.5|206135.9|205985.9|206141.6|205991.6|206131.2|205981.2|19
1636104860000|2021-11-05 09:34:20|206136.7|205986.7|206133.1|205983.1|206136.7|205986.7|206128.5|205978.5|24
1636104870000|2021-11-05 09:34:30|206133.6|205983.6|206135.7|205985.7|206136.7|205986.7|206132.2|205982.2|18
1636104880000|2021-11-05 09:34:40|206135.3|205985.3|206133.1|205983.1|206135.3|205985.3|206129.6|205979.6|21
1636104890000|2021-11-05 09:34:50|206131.1|205981.1|206133.2|205983.2|206133.2|205983.2|206131.1|205981.1|11
1636104900000|2021-11-05 09:35:00|206131.6|205981.6|206133.3|205983.3|206133.6|205983.6|206128|205978|17
1636104910000|2021-11-05 09:35:10|206133.6|205983.6|206131.3|205981.3|206135.8|205985.8|206128.9|205978.9|21
1636104920000|2021-11-05 09:35:20|206131.6|205981.6|206129.9|205979.9|206131.8|205981.8|206129.8|205979.8|10
1636104930000|2021-11-05 09:35:30|206129.3|205979.3|206126.5|205976.5|206129.3|205979.3|206125.2|205975.2|17
1636104940000|2021-11-05 09:35:40|206127|205977|206129.4|205979.4|206130.9|205980.9|206127|205977|14
1636104950000|2021-11-05 09:35:50|206124.8|205974.8|206136.7|205986.7|206137.8|205987.8|206124.6|205974.6|23
1636104960000|2021-11-05 09:36:00|206137|205987|206132.5|205982.5|206137.7|205987.7|206132.5|205982.5|20
1636104970000|2021-11-05 09:36:10|206127.4|205977.4|206129.6|205979.6|206130.6|205980.6|206125.5|205975.5|18
1636104980000|2021-11-05 09:36:20|206130.2|205980.2|206131.3|205981.3|206131.3|205981.3|206127.8|205977.8|14
1636104990000|2021-11-05 09:36:30|206129.7|205979.7|206131.4|205981.4|206131.4|205981.4|206129.4|205979.4|11
1636105000000|2021-11-05 09:36:40|206125.5|205975.5|206138.4|205988.4|206140.4|205990.4|206125.4|205975.4|27
1636105010000|2021-11-05 09:36:50|206139.5|205989.5|206138.1|205988.1|206139.5|205989.5|206137.3|205987.3|11
1636105020000|2021-11-05 09:37:00|206138.7|205988.7|206142|205992|206142|205992|206138.4|205988.4|13
1636105030000|2021-11-05 09:37:10|206141.4|205991.4|206134.7|205984.7|206141.4|205991.4|206133|205983|18
1636105040000|2021-11-05 09:37:20|206135.6|205985.6|206135.6|205985.6|206135.6|205985.6|206132.7|205982.7|12
1636105050000|2021-11-05 09:37:30|206135.4|205985.4|206133.1|205983.1|206136.3|205986.3|206128.9|205978.9|20
1636105060000|2021-11-05 09:37:40|206133.6|205983.6|206136.8|205986.8|206136.8|205986.8|206132.1|205982.1|18
1636105070000|2021-11-05 09:37:50|206136.7|205986.7|206135.2|205985.2|206136.7|205986.7|206132.3|205982.3|13
1636105080000|2021-11-05 09:38:00|206135.5|205985.5|206123.7|205973.7|206135.5|205985.5|206123.7|205973.7|22
1636105090000|2021-11-05 09:38:10|206126.2|205976.2|206122.2|205972.2|206128.7|205978.7|206122.2|205972.2|22
1636105100000|2021-11-05 09:38:20|206123.7|205973.7|206132|205982|206133.2|205983.2|206123.4|205973.4|21
1636105110000|2021-11-05 09:38:30|206132.1|205982.1|206127.3|205977.3|206134.5|205984.5|206127.3|205977.3|22
1636105120000|2021-11-05 09:38:40|206126.9|205976.9|206136.1|205986.1|206136.1|205986.1|206126.9|205976.9|23
1636105130000|2021-11-05 09:38:50|206135.2|205985.2|206129.2|205979.2|206137.3|205987.3|206128.9|205978.9|25
1636105140000|2021-11-05 09:39:00|206129.7|205979.7|206133.5|205983.5|206139|205989|206129.3|205979.3|22
1636105150000|2021-11-05 09:39:10|206133|205983|206127.7|205977.7|206134.3|205984.3|206123.7|205973.7|24
1636105160000|2021-11-05 09:39:20|206127.9|205977.9|206090.8|205940.8|206127.9|205977.9|206084.8|205934.8|26
1636105170000|2021-11-05 09:39:30|206091.8|205941.8|206103.4|205953.4|206104.4|205954.4|206087.2|205937.2|19
1636105180000|2021-11-05 09:39:40|206103.3|205953.3|206099.3|205949.3|206104|205954|206093.5|205943.5|16
1636105190000|2021-11-05 09:39:50|206099.2|205949.2|206101.1|205951.1|206102.3|205952.3|206098.7|205948.7|13
1636105200000|2021-11-05 09:40:00|206100.9|205950.9|206104.1|205954.1|206105.8|205955.8|206097.6|205947.6|22
1636105210000|2021-11-05 09:40:10|206103.3|205953.3|206101.7|205951.7|206103.3|205953.3|206098.6|205948.6|22
1636105220000|2021-11-05 09:40:20|206100.6|205950.6|206096.3|205946.3|206101.1|205951.1|206086.7|205936.7|15
1636105230000|2021-11-05 09:40:30|206097|205947|206086.4|205936.4|206097|205947|206080.5|205930.5|23
1636105240000|2021-11-05 09:40:40|206086.9|205936.9|206090.9|205940.9|206090.9|205940.9|206084|205934|19
1636105250000|2021-11-05 09:40:50|206088.9|205938.9|206092|205942|206092|205942|206085.5|205935.5|24
1636105260000|2021-11-05 09:41:00|206091.7|205941.7|206082.8|205932.8|206091.7|205941.7|206080.8|205930.8|24
1636105270000|2021-11-05 09:41:10|206082.9|205932.9|206080.5|205930.5|206083.8|205933.8|206080|205930|23
1636105280000|2021-11-05 09:41:20|206082.5|205932.5|206082.7|205932.7|206083.9|205933.9|206081|205931|23
1636105290000|2021-11-05 09:41:30|206080.8|205930.8|206092.2|205942.2|206092.4|205942.4|206080.7|205930.7|18
1636105300000|2021-11-05 09:41:40|206091.6|205941.6|206087.6|205937.6|206092.1|205942.1|206082.6|205932.6|13
1636105310000|2021-11-05 09:41:50|206088|205938|206090.3|205940.3|206090.5|205940.5|206087.8|205937.8|13
1636105320000|2021-11-05 09:42:00|206090.5|205940.5|206086.9|205936.9|206090.5|205940.5|206084.9|205934.9|12
1636105330000|2021-11-05 09:42:10|206086.4|205936.4|206092.1|205942.1|206092.3|205942.3|206086.3|205936.3|12
1636105340000|2021-11-05 09:42:20|206091.3|205941.3|206091.8|205941.8|206093.1|205943.1|206091.2|205941.2|14
1636105350000|2021-11-05 09:42:30|206092.5|205942.5|206090|205940|206092.5|205942.5|206089.1|205939.1|15
1636105360000|2021-11-05 09:42:40|206090.1|205940.1|206090.8|205940.8|206090.8|205940.8|206089|205939|13
1636105370000|2021-11-05 09:42:50|206090.6|205940.6|206088.4|205938.4|206090.6|205940.6|206086.6|205936.6|23
1636105380000|2021-11-05 09:43:00|206088.5|205938.5|206086.4|205936.4|206093.2|205943.2|206085.6|205935.6|18
1636105390000|2021-11-05 09:43:10|206086.5|205936.5|206089.4|205939.4|206089.7|205939.7|206086.5|205936.5|11
1636105400000|2021-11-05 09:43:20|206090.1|205940.1|206096.4|205946.4|206096.4|205946.4|206084.5|205934.5|17
1636105410000|2021-11-05 09:43:30|206096.1|205946.1|206095.9|205945.9|206096.1|205946.1|206092.6|205942.6|22
1636105420000|2021-11-05 09:43:40|206095.2|205945.2|206093.3|205943.3|206096|205946|206092.8|205942.8|14
1636105430000|2021-11-05 09:43:50|206092.8|205942.8|206093.5|205943.5|206096.6|205946.6|206091.2|205941.2|14
1636105440000|2021-11-05 09:44:00|206092.9|205942.9|206092.6|205942.6|206098.2|205948.2|206091.7|205941.7|15
1636105450000|2021-11-05 09:44:10|206092.8|205942.8|206090.6|205940.6|206094.1|205944.1|206089.6|205939.6|16
1636105460000|2021-11-05 09:44:20|206091.4|205941.4|206096.2|205946.2|206096.2|205946.2|206089.8|205939.8|21
1636105470000|2021-11-05 09:44:30|206095.4|205945.4|206096.1|205946.1|206096.7|205946.7|206095.3|205945.3|17
1636105480000|2021-11-05 09:44:40|206096|205946|206097.2|205947.2|206098|205948|206095.4|205945.4|17
1636105490000|2021-11-05 09:44:50|206097.3|205947.3|206099.5|205949.5|206100.2|205950.2|206096.9|205946.9|9
1636105500000|2021-11-05 09:45:00|206100.3|205950.3|206104.4|205954.4|206113.3|205963.3|206100.3|205950.3|24
1636105510000|2021-11-05 09:45:10|206105.2|205955.2|206099.4|205949.4|206107.5|205957.5|206099.4|205949.4|22
1636105520000|2021-11-05 09:45:20|206098.1|205948.1|206094.6|205944.6|206099.1|205949.1|206094.6|205944.6|22
1636105530000|2021-11-05 09:45:30|206095.1|205945.1|206089.6|205939.6|206095.1|205945.1|206089.6|205939.6|18
1636105540000|2021-11-05 09:45:40|206089.8|205939.8|206093.7|205943.7|206095.3|205945.3|206089.8|205939.8|16
1636105550000|2021-11-05 09:45:50|206091.3|205941.3|206093.4|205943.4|206093.9|205943.9|206090|205940|16
1636105560000|2021-11-05 09:46:00|206093.2|205943.2|206093.5|205943.5|206093.5|205943.5|206091.8|205941.8|17
1636105570000|2021-11-05 09:46:10|206092.9|205942.9|206098.6|205948.6|206099.8|205949.8|206092.7|205942.7|14
1636105580000|2021-11-05 09:46:20|206098.4|205948.4|206103.2|205953.2|206103.2|205953.2|206097.6|205947.6|19
1636105590000|2021-11-05 09:46:30|206103.3|205953.3|206144.6|205994.6|206147.3|205997.3|206103.3|205953.3|32
1636105600000|2021-11-05 09:46:40|206144.3|205994.3|206149|205999|206152.6|206002.6|206143.8|205993.8|24
1636105610000|2021-11-05 09:46:50|206148.8|205998.8|206148|205998|206150.1|206000.1|206145.9|205995.9|17
1636105620000|2021-11-05 09:47:00|206147.3|205997.3|206148.5|205998.5|206149.1|205999.1|206146.6|205996.6|20
1636105630000|2021-11-05 09:47:10|206148.3|205998.3|206149.1|205999.1|206152.2|206002.2|206147.7|205997.7|16
1636105640000|2021-11-05 09:47:20|206149.8|205999.8|206148.7|205998.7|206149.8|205999.8|206148|205998|12
1636105650000|2021-11-05 09:47:30|206148.8|205998.8|206150.8|206000.8|206151.4|206001.4|206148.1|205998.1|19
1636105660000|2021-11-05 09:47:40|206150.4|206000.4|206152.6|206002.6|206154.5|206004.5|206150.1|206000.1|17
1636105670000|2021-11-05 09:47:50|206153|206003|206151.4|206001.4|206154.5|206004.5|206148.1|205998.1|23
1636105680000|2021-11-05 09:48:00|206151.2|206001.2|206148.9|205998.9|206151.7|206001.7|206148.9|205998.9|18
1636105690000|2021-11-05 09:48:10|206149.1|205999.1|206150.2|206000.2|206152.3|206002.3|206148.5|205998.5|15
1636105700000|2021-11-05 09:48:20|206150|206000|206150.2|206000.2|206150.2|206000.2|206148.9|205998.9|14
1636105710000|2021-11-05 09:48:30|206150.5|206000.5|206148.5|205998.5|206151|206001|206147.4|205997.4|13
1636105720000|2021-11-05 09:48:40|206148.8|205998.8|206151|206001|206152.1|206002.1|206144|205994|21
1636105730000|2021-11-05 09:48:50|206150.6|206000.6|206145.3|205995.3|206150.6|206000.6|206143.6|205993.6|19
1636105740000|2021-11-05 09:49:00|206144.2|205994.2|206144.4|205994.4|206148.7|205998.7|206143.5|205993.5|21
1636105750000|2021-11-05 09:49:10|206144.3|205994.3|206146.4|205996.4|206147.1|205997.1|206143.8|205993.8|18
1636105760000|2021-11-05 09:49:20|206146.7|205996.7|206147.1|205997.1|206147.7|205997.7|206145.7|205995.7|20
1636105770000|2021-11-05 09:49:30|206146.1|205996.1|206147.5|205997.5|206147.9|205997.9|206141.2|205991.2|23
1636105780000|2021-11-05 09:49:40|206146.3|205996.3|206146.7|205996.7|206150.2|206000.2|206144.8|205994.8|20
1636105790000|2021-11-05 09:49:50|206145.3|205995.3|206144.9|205994.9|206145.4|205995.4|206144.6|205994.6|17
1636105800000|2021-11-05 09:50:00|206146.6|205996.6|206145.2|205995.2|206147.9|205997.9|206145.2|205995.2|14
1636105810000|2021-11-05 09:50:10|206145.1|205995.1|206148.3|205998.3|206148.3|205998.3|206143.7|205993.7|16
1636105820000|2021-11-05 09:50:20|206149.5|205999.5|206149.9|205999.9|206154.1|206004.1|206148.1|205998.1|14
1636105830000|2021-11-05 09:50:30|206150.5|206000.5|206146.8|205996.8|206151.4|206001.4|206145.6|205995.6|12
1636105840000|2021-11-05 09:50:40|206147.1|205997.1|206166.7|206016.7|206169.5|206019.5|206147|205997|18
1636105850000|2021-11-05 09:50:50|206167.2|206017.2|206166|206016|206167.3|206017.3|206165|206015|17
1636105860000|2021-11-05 09:51:00|206168.5|206018.5|206174.1|206024.1|206177.7|206027.7|206168.1|206018.1|21
1636105870000|2021-11-05 09:51:10|206172.8|206022.8|206175.3|206025.3|206186.4|206036.4|206172.8|206022.8|27
1636105880000|2021-11-05 09:51:20|206176.9|206026.9|206175.3|206025.3|206179.7|206029.7|206175.3|206025.3|18
1636105890000|2021-11-05 09:51:30|206175.1|206025.1|206174.4|206024.4|206175.3|206025.3|206173.4|206023.4|19
1636105900000|2021-11-05 09:51:40|206174.7|206024.7|206171.4|206021.4|206174.7|206024.7|206171.4|206021.4|16
1636105910000|2021-11-05 09:51:50|206171.1|206021.1|206173.9|206023.9|206174.3|206024.3|206170.9|206020.9|16
1636105920000|2021-11-05 09:52:00|206173.7|206023.7|206174.7|206024.7|206176.2|206026.2|206173.3|206023.3|16
1636105930000|2021-11-05 09:52:10|206174.6|206024.6|206173.9|206023.9|206174.6|206024.6|206173.3|206023.3|13
1636105940000|2021-11-05 09:52:20|206174.3|206024.3|206183.6|206033.6|206185.5|206035.5|206172.7|206022.7|24
1636105950000|2021-11-05 09:52:30|206181.3|206031.3|206177.7|206027.7|206186.2|206036.2|206177.6|206027.6|24
1636105960000|2021-11-05 09:52:40|206177|206027|206190.2|206040.2|206193.9|206043.9|206176.7|206026.7|25
1636105970000|2021-11-05 09:52:50|206190.1|206040.1|206184.4|206034.4|206190.1|206040.1|206183.1|206033.1|24
1636105980000|2021-11-05 09:53:00|206186|206036|206177.8|206027.8|206186.1|206036.1|206177.8|206027.8|24
1636105990000|2021-11-05 09:53:10|206179|206029|206177.4|206027.4|206181.1|206031.1|206174.3|206024.3|12
1636106000000|2021-11-05 09:53:20|206175.7|206025.7|206175.6|206025.6|206177.2|206027.2|206175.3|206025.3|15
1636106010000|2021-11-05 09:53:30|206175.3|206025.3|206177.1|206027.1|206177.3|206027.3|206175.3|206025.3|15
1636106020000|2021-11-05 09:53:40|206177.3|206027.3|206182.1|206032.1|206183.2|206033.2|206177.3|206027.3|23
1636106030000|2021-11-05 09:53:50|206181.8|206031.8|206181.4|206031.4|206183.2|206033.2|206180.8|206030.8|17
1636106040000|2021-11-05 09:54:00|206181.8|206031.8|206184.1|206034.1|206185.7|206035.7|206180.2|206030.2|19
1636106050000|2021-11-05 09:54:10|206181.1|206031.1|206184.4|206034.4|206184.5|206034.5|206181.1|206031.1|20
1636106060000|2021-11-05 09:54:20|206184.1|206034.1|206183.8|206033.8|206185.1|206035.1|206182.1|206032.1|18
1636106070000|2021-11-05 09:54:30|206183.9|206033.9|206184|206034|206184.3|206034.3|206181.3|206031.3|18
1636106080000|2021-11-05 09:54:40|206181.6|206031.6|206184.4|206034.4|206184.5|206034.5|206181.6|206031.6|11
1636106090000|2021-11-05 09:54:50|206184.2|206034.2|206182.4|206032.4|206184.2|206034.2|206182.1|206032.1|12
1636106100000|2021-11-05 09:55:00|206185.2|206035.2|206182.2|206032.2|206185.2|206035.2|206175.6|206025.6|24
1636106110000|2021-11-05 09:55:10|206182.7|206032.7|206182.9|206032.9|206182.9|206032.9|206181.2|206031.2|20
1636106120000|2021-11-05 09:55:20|206183.7|206033.7|206180.1|206030.1|206183.7|206033.7|206179.6|206029.6|17
1636106130000|2021-11-05 09:55:30|206180.4|206030.4|206181.6|206031.6|206181.7|206031.7|206179.8|206029.8|17
1636106140000|2021-11-05 09:55:40|206181.8|206031.8|206187|206037|206189|206039|206181.8|206031.8|22
1636106150000|2021-11-05 09:55:50|206187.5|206037.5|206184.9|206034.9|206188.2|206038.2|206184.9|206034.9|14
1636106160000|2021-11-05 09:56:00|206185.5|206035.5|206179.3|206029.3|206185.5|206035.5|206178.9|206028.9|22
1636106170000|2021-11-05 09:56:10|206179.5|206029.5|206184.5|206034.5|206184.6|206034.6|206179.5|206029.5|14
1636106180000|2021-11-05 09:56:20|206183.1|206033.1|206186.2|206036.2|206186.3|206036.3|206182.3|206032.3|11
1636106190000|2021-11-05 09:56:30|206186.3|206036.3|206185.6|206035.6|206188.5|206038.5|206183.6|206033.6|17
1636106200000|2021-11-05 09:56:40|206184.6|206034.6|206184.8|206034.8|206185.3|206035.3|206181.8|206031.8|21
1636106210000|2021-11-05 09:56:50|206184.5|206034.5|206183.9|206033.9|206187.3|206037.3|206180.3|206030.3|18
1636106220000|2021-11-05 09:57:00|206184.5|206034.5|206190.7|206040.7|206190.9|206040.9|206183.8|206033.8|18
1636106230000|2021-11-05 09:57:10|206191.4|206041.4|206186.5|206036.5|206191.4|206041.4|206185.6|206035.6|20
1636106240000|2021-11-05 09:57:20|206186.7|206036.7|206189.1|206039.1|206189.2|206039.2|206186.2|206036.2|15
1636106250000|2021-11-05 09:57:30|206189.5|206039.5|206188.5|206038.5|206189.5|206039.5|206186|206036|17
1636106260000|2021-11-05 09:57:40|206188.3|206038.3|206181.7|206031.7|206188.3|206038.3|206177.7|206027.7|21
1636106270000|2021-11-05 09:57:50|206181.1|206031.1|206189.2|206039.2|206191.2|206041.2|206180.7|206030.7|32
1636106280000|2021-11-05 09:58:00|206188.6|206038.6|206185.5|206035.5|206191.4|206041.4|206180.4|206030.4|37
1636106290000|2021-11-05 09:58:10|206183.6|206033.6|206183.6|206033.6|206187.1|206037.1|206181.6|206031.6|33
1636106300000|2021-11-05 09:58:20|206184.2|206034.2|206184.3|206034.3|206187.3|206037.3|206182|206032|10
1636106310000|2021-11-05 09:58:30|206186|206036|206177.1|206027.1|206186.7|206036.7|206174.6|206024.6|20
1636106320000|2021-11-05 09:58:40|206180.5|206030.5|206184.5|206034.5|206185.9|206035.9|206172.3|206022.3|25
1636106330000|2021-11-05 09:58:50|206186.1|206036.1|206184.8|206034.8|206187|206037|206178.9|206028.9|29
1636106340000|2021-11-05 09:59:00|206185.3|206035.3|206184.8|206034.8|206186.9|206036.9|206184|206034|20
1636106350000|2021-11-05 09:59:10|206185.1|206035.1|206185.7|206035.7|206188|206038|206184.9|206034.9|21
1636106360000|2021-11-05 09:59:20|206183.1|206033.1|206192.8|206042.8|206198.4|206048.4|206183.1|206033.1|28
1636106370000|2021-11-05 09:59:30|206196.5|206046.5|206196|206046|206200.3|206050.3|206194.5|206044.5|20
1636106380000|2021-11-05 09:59:40|206200.4|206050.4|206219.2|206069.2|206238.8|206088.8|206200.4|206050.4|28
1636106390000|2021-11-05 09:59:50|206221.2|206071.2|206232.2|206082.2|206238|206088|206221.2|206071.2|29
1636106400000|2021-11-05 10:00:00|206233|206083|206231.7|206081.7|206237.2|206087.2|206228.9|206078.9|30
1636106410000|2021-11-05 10:00:10|206232|206082|206227.5|206077.5|206232|206082|206227|206077|22
1636106420000|2021-11-05 10:00:20|206229.8|206079.8|206234.1|206084.1|206234.1|206084.1|206229.7|206079.7|25
1636106430000|2021-11-05 10:00:30|206234.5|206084.5|206233.8|206083.8|206235.1|206085.1|206232.8|206082.8|24
1636106440000|2021-11-05 10:00:40|206236.9|206086.9|206239.4|206089.4|206239.4|206089.4|206233.5|206083.5|20
1636106450000|2021-11-05 10:00:50|206240.2|206090.2|206237.6|206087.6|206240.2|206090.2|206237.4|206087.4|23
1636106460000|2021-11-05 10:01:00|206238.6|206088.6|206221.9|206071.9|206238.6|206088.6|206216.9|206066.9|28
1636106470000|2021-11-05 10:01:10|206221.1|206071.1|206214.3|206064.3|206222.4|206072.4|206213.2|206063.2|18
1636106480000|2021-11-05 10:01:20|206227.7|206077.7|206216.3|206066.3|206227.7|206077.7|206214.4|206064.4|23
1636106490000|2021-11-05 10:01:30|206217|206067|206221.3|206071.3|206221.3|206071.3|206217|206067|20
1636106500000|2021-11-05 10:01:40|206221.9|206071.9|206229.7|206079.7|206235.6|206085.6|206221.9|206071.9|20
1636106510000|2021-11-05 10:01:50|206227.2|206077.2|206228.5|206078.5|206231.2|206081.2|206224.5|206074.5|31
1636106520000|2021-11-05 10:02:00|206227.8|206077.8|206224.7|206074.7|206227.8|206077.8|206224.7|206074.7|21
1636106530000|2021-11-05 10:02:10|206224|206074|206226.2|206076.2|206232.3|206082.3|206223.4|206073.4|29
1636106540000|2021-11-05 10:02:20|206224.9|206074.9|206220.8|206070.8|206225.8|206075.8|206219.8|206069.8|29
1636106550000|2021-11-05 10:02:30|206222.3|206072.3|206223.7|206073.7|206225.1|206075.1|206218.1|206068.1|25
1636106560000|2021-11-05 10:02:40|206224.2|206074.2|206224.9|206074.9|206224.9|206074.9|206217.7|206067.7|27
1636106570000|2021-11-05 10:02:50|206225|206075|206220|206070|206225.2|206075.2|206217.4|206067.4|21
1636106580000|2021-11-05 10:03:00|206224.4|206074.4|206230.9|206080.9|206233.8|206083.8|206224.4|206074.4|24
1636106590000|2021-11-05 10:03:10|206229.9|206079.9|206231.1|206081.1|206233.6|206083.6|206229.3|206079.3|30
1636106600000|2021-11-05 10:03:20|206232.6|206082.6|206233.2|206083.2|206234.9|206084.9|206229.6|206079.6|19
1636106610000|2021-11-05 10:03:30|206233.7|206083.7|206229.5|206079.5|206233.7|206083.7|206227.8|206077.8|27
1636106620000|2021-11-05 10:03:40|206229.1|206079.1|206223.1|206073.1|206229.8|206079.8|206222.9|206072.9|26
1636106630000|2021-11-05 10:03:50|206225.1|206075.1|206225.1|206075.1|206229|206079|206223.5|206073.5|24
1636106640000|2021-11-05 10:04:00|206225.9|206075.9|206222.5|206072.5|206226.2|206076.2|206220.3|206070.3|23
1636106650000|2021-11-05 10:04:10|206223.3|206073.3|206221.9|206071.9|206225.1|206075.1|206221.3|206071.3|21
1636106660000|2021-11-05 10:04:20|206221.4|206071.4|206223.6|206073.6|206225.8|206075.8|206221.1|206071.1|19
1636106670000|2021-11-05 10:04:30|206225.4|206075.4|206225|206075|206227.5|206077.5|206222.8|206072.8|24
1636106680000|2021-11-05 10:04:40|206225.5|206075.5|206232.4|206082.4|206232.9|206082.9|206225.5|206075.5|22
1636106690000|2021-11-05 10:04:50|206231.9|206081.9|206232.4|206082.4|206232.4|206082.4|206228.7|206078.7|15
1636106700000|2021-11-05 10:05:00|206233.2|206083.2|206235.6|206085.6|206242.8|206092.8|206232.7|206082.7|28
1636106710000|2021-11-05 10:05:10|206235.8|206085.8|206237.1|206087.1|206242.2|206092.2|206235.2|206085.2|28
1636106720000|2021-11-05 10:05:20|206233.9|206083.9|206231.5|206081.5|206235.9|206085.9|206231.5|206081.5|24
1636106730000|2021-11-05 10:05:30|206232.4|206082.4|206228.8|206078.8|206232.4|206082.4|206228.4|206078.4|22
1636106740000|2021-11-05 10:05:40|206228.2|206078.2|206230.9|206080.9|206231.9|206081.9|206222.7|206072.7|25
1636106750000|2021-11-05 10:05:50|206230.4|206080.4|206230.9|206080.9|206237.1|206087.1|206228.5|206078.5|24
1636106760000|2021-11-05 10:06:00|206229.1|206079.1|206257.5|206107.5|206260.5|206110.5|206228|206078|29
1636106770000|2021-11-05 10:06:10|206256.3|206106.3|206257.7|206107.7|206258.5|206108.5|206255.7|206105.7|19
1636106780000|2021-11-05 10:06:20|206258.1|206108.1|206266|206116|206271.2|206121.2|206256.6|206106.6|21
1636106790000|2021-11-05 10:06:30|206266.6|206116.6|206266.6|206116.6|206267|206117|206263|206113|25
1636106800000|2021-11-05 10:06:40|206268.8|206118.8|206266.8|206116.8|206269.1|206119.1|206263.6|206113.6|20
1636106810000|2021-11-05 10:06:50|206266.3|206116.3|206264.2|206114.2|206266.4|206116.4|206264.2|206114.2|19
1636106820000|2021-11-05 10:07:00|206266.3|206116.3|206268.6|206118.6|206268.6|206118.6|206264.2|206114.2|24
1636106830000|2021-11-05 10:07:10|206272|206122|206272.7|206122.7|206276.8|206126.8|206267.7|206117.7|24
1636106840000|2021-11-05 10:07:20|206272.4|206122.4|206270|206120|206272.8|206122.8|206269|206119|22
1636106850000|2021-11-05 10:07:30|206270.4|206120.4|206265|206115|206271.2|206121.2|206264.8|206114.8|20
1636106860000|2021-11-05 10:07:40|206265.5|206115.5|206266.7|206116.7|206267.4|206117.4|206263|206113|8
1636106870000|2021-11-05 10:07:50|206268.5|206118.5|206261.4|206111.4|206268.5|206118.5|206258.2|206108.2|20
1636106880000|2021-11-05 10:08:00|206264.8|206114.8|206269.8|206119.8|206269.8|206119.8|206263.9|206113.9|28
1636106890000|2021-11-05 10:08:10|206270.4|206120.4|206272.7|206122.7|206275.6|206125.6|206269.7|206119.7|28
1636106900000|2021-11-05 10:08:20|206272.5|206122.5|206271.3|206121.3|206273.8|206123.8|206269.8|206119.8|18
1636106910000|2021-11-05 10:08:30|206271|206121|206271.4|206121.4|206273.4|206123.4|206269.4|206119.4|25
1636106920000|2021-11-05 10:08:40|206270.2|206120.2|206269.9|206119.9|206272.9|206122.9|206269.8|206119.8|24
1636106930000|2021-11-05 10:08:50|206270|206120|206269.7|206119.7|206270.6|206120.6|206265.9|206115.9|26
1636106940000|2021-11-05 10:09:00|206269.1|206119.1|206269.4|206119.4|206272.1|206122.1|206266.2|206116.2|21
1636106950000|2021-11-05 10:09:10|206268.9|206118.9|206257|206107|206271.4|206121.4|206257|206107|18
1636106960000|2021-11-05 10:09:20|206254.4|206104.4|206235.9|206085.9|206258.2|206108.2|206235.9|206085.9|26
1636106970000|2021-11-05 10:09:30|206237.6|206087.6|206230.6|206080.6|206237.6|206087.6|206226.7|206076.7|29
1636106980000|2021-11-05 10:09:40|206231.3|206081.3|206221.6|206071.6|206231.8|206081.8|206221.6|206071.6|21
1636106990000|2021-11-05 10:09:50|206227.5|206077.5|206222.9|206072.9|206231.2|206081.2|206222.9|206072.9|34
1636107000000|2021-11-05 10:10:00|206225.2|206075.2|206220.7|206070.7|206226.4|206076.4|206220.5|206070.5|28
1636107010000|2021-11-05 10:10:10|206221.8|206071.8|206224.4|206074.4|206225.9|206075.9|206221.8|206071.8|19
1636107020000|2021-11-05 10:10:20|206224.7|206074.7|206212.9|206062.9|206224.7|206074.7|206210.1|206060.1|25
1636107030000|2021-11-05 10:10:30|206214.4|206064.4|206211.7|206061.7|206214.4|206064.4|206207.6|206057.6|16
1636107040000|2021-11-05 10:10:40|206211.3|206061.3|206210.6|206060.6|206211.7|206061.7|206209.6|206059.6|19
1636107050000|2021-11-05 10:10:50|206210.4|206060.4|206209.7|206059.7|206215.1|206065.1|206209.6|206059.6|15
1636107060000|2021-11-05 10:11:00|206209.6|206059.6|206180|206030|206211.7|206061.7|206179.6|206029.6|23
1636107070000|2021-11-05 10:11:10|206180.1|206030.1|206178|206028|206180.5|206030.5|206175.9|206025.9|17
1636107080000|2021-11-05 10:11:20|206178.3|206028.3|206179|206029|206182.4|206032.4|206175.8|206025.8|21
1636107090000|2021-11-05 10:11:30|206178.7|206028.7|206179.8|206029.8|206179.8|206029.8|206177.6|206027.6|18
1636107100000|2021-11-05 10:11:40|206179.4|206029.4|206176.5|206026.5|206180|206030|206173.2|206023.2|18
1636107110000|2021-11-05 10:11:50|206177.9|206027.9|206177.8|206027.8|206179.7|206029.7|206176.3|206026.3|17
1636107120000|2021-11-05 10:12:00|206177.3|206027.3|206175.9|206025.9|206180.6|206030.6|206173.4|206023.4|13
1636107130000|2021-11-05 10:12:10|206176.2|206026.2|206189.3|206039.3|206193.1|206043.1|206174.5|206024.5|28
1636107140000|2021-11-05 10:12:20|206190|206040|206188.5|206038.5|206190|206040|206185.8|206035.8|13
1636107150000|2021-11-05 10:12:30|206188|206038|206191|206041|206191.1|206041.1|206188|206038|20
1636107160000|2021-11-05 10:12:40|206190.9|206040.9|206190.1|206040.1|206191.5|206041.5|206187.9|206037.9|20
1636107170000|2021-11-05 10:12:50|206190|206040|206186.9|206036.9|206191.2|206041.2|206186.9|206036.9|20
1636107180000|2021-11-05 10:13:00|206187.2|206037.2|206188.3|206038.3|206188.7|206038.7|206185.3|206035.3|21
1636107190000|2021-11-05 10:13:10|206187.9|206037.9|206186.7|206036.7|206189.3|206039.3|206186.2|206036.2|23
1636107200000|2021-11-05 10:13:20|206186.9|206036.9|206190|206040|206190.6|206040.6|206186.9|206036.9|20
1636107210000|2021-11-05 10:13:30|206189.7|206039.7|206188.4|206038.4|206190.5|206040.5|206187.3|206037.3|19
1636107220000|2021-11-05 10:13:40|206188.8|206038.8|206185.6|206035.6|206188.8|206038.8|206184.7|206034.7|14
1636107230000|2021-11-05 10:13:50|206185.8|206035.8|206188.3|206038.3|206190.1|206040.1|206184.7|206034.7|14
1636107240000|2021-11-05 10:14:00|206187.9|206037.9|206181.6|206031.6|206187.9|206037.9|206181.5|206031.5|22
1636107250000|2021-11-05 10:14:10|206185.7|206035.7|206181.5|206031.5|206185.7|206035.7|206180.1|206030.1|16
1636107260000|2021-11-05 10:14:20|206181.4|206031.4|206180.7|206030.7|206183|206033|206180.7|206030.7|10
1636107270000|2021-11-05 10:14:30|206181.9|206031.9|206180.1|206030.1|206185.2|206035.2|206179.6|206029.6|22
1636107280000|2021-11-05 10:14:40|206180.9|206030.9|206180.5|206030.5|206186.1|206036.1|206179.8|206029.8|20
1636107290000|2021-11-05 10:14:50|206176.2|206026.2|206180.8|206030.8|206180.8|206030.8|206176.2|206026.2|17
1636107300000|2021-11-05 10:15:00|206176.4|206026.4|206174|206024|206178.5|206028.5|206174|206024|19
1636107310000|2021-11-05 10:15:10|206173.7|206023.7|206176.8|206026.8|206178.3|206028.3|206173.7|206023.7|17
1636107320000|2021-11-05 10:15:20|206174|206024|206178.7|206028.7|206179|206029|206172.7|206022.7|11
1636107330000|2021-11-05 10:15:30|206179.1|206029.1|206143.8|205993.8|206179.1|206029.1|206143.8|205993.8|20
1636107340000|2021-11-05 10:15:40|206146.4|205996.4|206136.7|205986.7|206146.4|205996.4|206134.9|205984.9|22
1636107350000|2021-11-05 10:15:50|206137.4|205987.4|206132.7|205982.7|206137.4|205987.4|206132.1|205982.1|23
1636107360000|2021-11-05 10:16:00|206133.4|205983.4|206132.7|205982.7|206134.4|205984.4|206131.7|205981.7|14
1636107370000|2021-11-05 10:16:10|206129.2|205979.2|206127.9|205977.9|206129.2|205979.2|206126.3|205976.3|22
1636107380000|2021-11-05 10:16:20|206131.2|205981.2|206131.1|205981.1|206131.5|205981.5|206127.9|205977.9|21
1636107390000|2021-11-05 10:16:30|206131.2|205981.2|206130.6|205980.6|206131.3|205981.3|206128.9|205978.9|14
1636107400000|2021-11-05 10:16:40|206129.8|205979.8|206121.1|205971.1|206130.7|205980.7|206119.7|205969.7|21
1636107410000|2021-11-05 10:16:50|206123.9|205973.9|206122.6|205972.6|206124.2|205974.2|206121.4|205971.4|10
1636107420000|2021-11-05 10:17:00|206123.4|205973.4|206125.4|205975.4|206127.4|205977.4|206121.8|205971.8|16
1636107430000|2021-11-05 10:17:10|206125|205975|206125.7|205975.7|206126.6|205976.6|206124.1|205974.1|13
1636107440000|2021-11-05 10:17:20|206126.4|205976.4|206127.7|205977.7|206130|205980|206126.4|205976.4|15
1636107450000|2021-11-05 10:17:30|206127.8|205977.8|206130.8|205980.8|206130.8|205980.8|206126.7|205976.7|13
1636107460000|2021-11-05 10:17:40|206130.3|205980.3|206131.6|205981.6|206132.7|205982.7|206130.1|205980.1|14
1636107470000|2021-11-05 10:17:50|206131.8|205981.8|206131.9|205981.9|206132.9|205982.9|206131.6|205981.6|16
1636107480000|2021-11-05 10:18:00|206131.6|205981.6|206130.5|205980.5|206132.4|205982.4|206130.2|205980.2|11
1636107490000|2021-11-05 10:18:10|206130.2|205980.2|206131.3|205981.3|206132.7|205982.7|206130|205980|11
1636107500000|2021-11-05 10:18:20|206131.1|205981.1|206128.9|205978.9|206131.1|205981.1|206127.3|205977.3|21
1636107510000|2021-11-05 10:18:30|206129|205979|206131.4|205981.4|206132.9|205982.9|206128.2|205978.2|12
1636107520000|2021-11-05 10:18:40|206131.2|205981.2|206130.4|205980.4|206131.2|205981.2|206129.9|205979.9|7
1636107530000|2021-11-05 10:18:50|206130.9|205980.9|206100.1|205950.1|206130.9|205980.9|206099.2|205949.2|32
1636107540000|2021-11-05 10:19:00|206099.9|205949.9|206098.4|205948.4|206100.4|205950.4|206098.1|205948.1|24
1636107550000|2021-11-05 10:19:10|206097.4|205947.4|206098.1|205948.1|206098.3|205948.3|206097|205947|11
1636107560000|2021-11-05 10:19:20|206097.9|205947.9|206091.6|205941.6|206101.5|205951.5|206091.4|205941.4|22
1636107570000|2021-11-05 10:19:30|206091.1|205941.1|206093.4|205943.4|206094.8|205944.8|206090.6|205940.6|19
1636107580000|2021-11-05 10:19:40|206093|205943|206094.8|205944.8|206096.6|205946.6|206092.2|205942.2|18
1636107590000|2021-11-05 10:19:50|206096.7|205946.7|206096.7|205946.7|206096.9|205946.9|206095.3|205945.3|17
1636107600000|2021-11-05 10:20:00|206094.5|205944.5|206094.2|205944.2|206098.9|205948.9|206093.8|205943.8|21
1636107610000|2021-11-05 10:20:10|206093.7|205943.7|206093|205943|206094.9|205944.9|206091.6|205941.6|19
1636107620000|2021-11-05 10:20:20|206093.1|205943.1|206094.4|205944.4|206095|205945|206091.2|205941.2|15
1636107630000|2021-11-05 10:20:30|206094|205944|206091.6|205941.6|206094|205944|206091.5|205941.5|11
1636107640000|2021-11-05 10:20:40|206091.3|205941.3|206093.3|205943.3|206094.6|205944.6|206091.1|205941.1|21
1636107650000|2021-11-05 10:20:50|206096.2|205946.2|206094.3|205944.3|206096.3|205946.3|206094.1|205944.1|15
1636107660000|2021-11-05 10:21:00|206094.5|205944.5|206099.5|205949.5|206101.2|205951.2|206092.8|205942.8|22
1636107670000|2021-11-05 10:21:10|206098.8|205948.8|206095.1|205945.1|206100.9|205950.9|206094.2|205944.2|24
1636107680000|2021-11-05 10:21:20|206095.4|205945.4|206092.8|205942.8|206095.9|205945.9|206092.8|205942.8|20
1636107690000|2021-11-05 10:21:30|206092.7|205942.7|206093.1|205943.1|206093.8|205943.8|206092.5|205942.5|15
1636107700000|2021-11-05 10:21:40|206093.3|205943.3|206106|205956|206107.7|205957.7|206093.1|205943.1|28
1636107710000|2021-11-05 10:21:50|206104.6|205954.6|206105.4|205955.4|206106.8|205956.8|206098.6|205948.6|26
1636107720000|2021-11-05 10:22:00|206104.2|205954.2|206106.3|205956.3|206108.2|205958.2|206103.7|205953.7|23
1636107730000|2021-11-05 10:22:10|206105.8|205955.8|206107.2|205957.2|206107.2|205957.2|206104|205954|24
1636107740000|2021-11-05 10:22:20|206107.1|205957.1|206134.3|205984.3|206134.4|205984.4|206106.1|205956.1|22
1636107750000|2021-11-05 10:22:30|206134.7|205984.7|206143.9|205993.9|206148.8|205998.8|206134.4|205984.4|22
1636107760000|2021-11-05 10:22:40|206144.6|205994.6|206151.9|206001.9|206152.4|206002.4|206144.6|205994.6|21
1636107770000|2021-11-05 10:22:50|206151.5|206001.5|206152.9|206002.9|206155.7|206005.7|206151.5|206001.5|19
1636107780000|2021-11-05 10:23:00|206155.3|206005.3|206167.4|206017.4|206167.8|206017.8|206150.2|206000.2|24
1636107790000|2021-11-05 10:23:10|206167.2|206017.2|206166|206016|206168.1|206018.1|206165|206015|17
1636107800000|2021-11-05 10:23:20|206165.2|206015.2|206164.7|206014.7|206166.3|206016.3|206163.4|206013.4|21
1636107810000|2021-11-05 10:23:30|206163.3|206013.3|206160|206010|206163.6|206013.6|206160|206010|20
1636107820000|2021-11-05 10:23:40|206162.3|206012.3|206160.8|206010.8|206162.3|206012.3|206160.3|206010.3|16
1636107830000|2021-11-05 10:23:50|206160.7|206010.7|206154.6|206004.6|206160.7|206010.7|206153.3|206003.3|20
1636107840000|2021-11-05 10:24:00|206160.5|206010.5|206184.3|206034.3|206187.4|206037.4|206154.9|206004.9|23
1636107850000|2021-11-05 10:24:10|206184|206034|206191.3|206041.3|206192.6|206042.6|206184|206034|19
1636107860000|2021-11-05 10:24:20|206189.2|206039.2|206203.6|206053.6|206207.5|206057.5|206189.2|206039.2|29
1636107870000|2021-11-05 10:24:30|206203.5|206053.5|206200.9|206050.9|206203.5|206053.5|206199.8|206049.8|21
1636107880000|2021-11-05 10:24:40|206201.7|206051.7|206200.8|206050.8|206201.7|206051.7|206200.4|206050.4|17
1636107890000|2021-11-05 10:24:50|206201.5|206051.5|206203.5|206053.5|206206.5|206056.5|206201.5|206051.5|25
1636107900000|2021-11-05 10:25:00|206202.9|206052.9|206193.7|206043.7|206203.8|206053.8|206191.1|206041.1|28
1636107910000|2021-11-05 10:25:10|206194.5|206044.5|206199.1|206049.1|206200.5|206050.5|206191.3|206041.3|23
1636107920000|2021-11-05 10:25:20|206199|206049|206201.3|206051.3|206201.3|206051.3|206197.9|206047.9|18
1636107930000|2021-11-05 10:25:30|206201.1|206051.1|206200.5|206050.5|206202.4|206052.4|206199.4|206049.4|18
1636107940000|2021-11-05 10:25:40|206199|206049|206198.4|206048.4|206208|206058|206195.9|206045.9|18
1636107950000|2021-11-05 10:25:50|206200.7|206050.7|206208|206058|206209.3|206059.3|206198.7|206048.7|23
1636107960000|2021-11-05 10:26:00|206208.8|206058.8|206206.6|206056.6|206213.1|206063.1|206206.3|206056.3|22
1636107970000|2021-11-05 10:26:10|206206.7|206056.7|206221.6|206071.6|206221.6|206071.6|206203.1|206053.1|29
1636107980000|2021-11-05 10:26:20|206221|206071|206278.8|206128.8|206278.8|206128.8|206219.7|206069.7|23
1636107990000|2021-11-05 10:26:30|206276.3|206126.3|206280.3|206130.3|206292.6|206142.6|206272.2|206122.2|25
1636108000000|2021-11-05 10:26:40|206280.2|206130.2|206274.4|206124.4|206283.1|206133.1|206272.8|206122.8|21
1636108010000|2021-11-05 10:26:50|206273.8|206123.8|206298.5|206148.5|206300.4|206150.4|206273.5|206123.5|25
1636108020000|2021-11-05 10:27:00|206301.3|206151.3|206318.7|206168.7|206322.1|206172.1|206297.9|206147.9|27
1636108030000|2021-11-05 10:27:10|206320.2|206170.2|206319.5|206169.5|206321.4|206171.4|206317.1|206167.1|24
1636108040000|2021-11-05 10:27:20|206318.2|206168.2|206316.7|206166.7|206320.9|206170.9|206316.7|206166.7|10
1636108050000|2021-11-05 10:27:30|206317|206167|206316.7|206166.7|206322.3|206172.3|206314.3|206164.3|15
1636108060000|2021-11-05 10:27:40|206315.9|206165.9|206316.9|206166.9|206318.7|206168.7|206315.5|206165.5|18
1636108070000|2021-11-05 10:27:50|206318.2|206168.2|206320.1|206170.1|206322.4|206172.4|206317.1|206167.1|19
1636108080000|2021-11-05 10:28:00|206319.1|206169.1|206322.1|206172.1|206323.6|206173.6|206318.8|206168.8|17
1636108090000|2021-11-05 10:28:10|206324.9|206174.9|206321.1|206171.1|206326.3|206176.3|206320|206170|23
1636108100000|2021-11-05 10:28:20|206319.6|206169.6|206316.1|206166.1|206323.4|206173.4|206315.7|206165.7|16
1636108110000|2021-11-05 10:28:30|206316|206166|206317.9|206167.9|206319.9|206169.9|206316|206166|12
1636108120000|2021-11-05 10:28:40|206322.1|206172.1|206371.9|206221.9|206371.9|206221.9|206318.1|206168.1|28
1636108130000|2021-11-05 10:28:50|206368.6|206218.6|206394.9|206244.9|206413.9|206263.9|206366.9|206216.9|35
1636108140000|2021-11-05 10:29:00|206395.6|206245.6|206396.5|206246.5|206397.5|206247.5|206393.4|206243.4|24
1636108150000|2021-11-05 10:29:10|206395.7|206245.7|206396.3|206246.3|206396.9|206246.9|206394.5|206244.5|11
1636108160000|2021-11-05 10:29:20|206396|206246|206394.6|206244.6|206396.5|206246.5|206393.3|206243.3|12
1636108170000|2021-11-05 10:29:30|206396.4|206246.4|206396.8|206246.8|206396.9|206246.9|206393.6|206243.6|14
1636108180000|2021-11-05 10:29:40|206396.5|206246.5|206395.2|206245.2|206396.9|206246.9|206393.1|206243.1|22
1636108190000|2021-11-05 10:29:50|206397.8|206247.8|206393.5|206243.5|206402.2|206252.2|206393.5|206243.5|28
1636108200000|2021-11-05 10:30:00|206397.8|206247.8|206401.5|206251.5|206403.1|206253.1|206397.8|206247.8|27
1636108210000|2021-11-05 10:30:10|206401.3|206251.3|206400.9|206250.9|206402.4|206252.4|206400|206250|17
1636108220000|2021-11-05 10:30:20|206400.7|206250.7|206401.6|206251.6|206401.8|206251.8|206395.4|206245.4|27
1636108230000|2021-11-05 10:30:30|206399.7|206249.7|206398.7|206248.7|206403.6|206253.6|206394.2|206244.2|32
1636108240000|2021-11-05 10:30:40|206397.3|206247.3|206396.2|206246.2|206397.3|206247.3|206391.9|206241.9|29
1636108250000|2021-11-05 10:30:50|206396.4|206246.4|206396.1|206246.1|206397.7|206247.7|206392.7|206242.7|16
1636108260000|2021-11-05 10:31:00|206396.6|206246.6|206390|206240|206396.7|206246.7|206389.7|206239.7|23
1636108270000|2021-11-05 10:31:10|206389.8|206239.8|206356.2|206206.2|206390.4|206240.4|206354.7|206204.7|31
1636108280000|2021-11-05 10:31:20|206356.3|206206.3|206359.6|206209.6|206363.1|206213.1|206356.3|206206.3|21
1636108290000|2021-11-05 10:31:30|206360.6|206210.6|206354.9|206204.9|206360.6|206210.6|206353.6|206203.6|19
1636108300000|2021-11-05 10:31:40|206353.5|206203.5|206354.8|206204.8|206357.6|206207.6|206353.4|206203.4|20
1636108310000|2021-11-05 10:31:50|206354.3|206204.3|206362|206212|206362.7|206212.7|206354.3|206204.3|16
1636108320000|2021-11-05 10:32:00|206362.9|206212.9|206361|206211|206362.9|206212.9|206355.8|206205.8|18
1636108330000|2021-11-05 10:32:10|206362.2|206212.2|206359.2|206209.2|206362.2|206212.2|206359.1|206209.1|13
1636108340000|2021-11-05 10:32:20|206359.3|206209.3|206362|206212|206366.7|206216.7|206359.3|206209.3|19
1636108350000|2021-11-05 10:32:30|206361.7|206211.7|206360|206210|206362.8|206212.8|206360|206210|20
1636108360000|2021-11-05 10:32:40|206360.2|206210.2|206366.5|206216.5|206367.3|206217.3|206360.2|206210.2|14
1636108370000|2021-11-05 10:32:50|206366.7|206216.7|206388.8|206238.8|206391.1|206241.1|206365.6|206215.6|25
1636108380000|2021-11-05 10:33:00|206384.6|206234.6|206387.7|206237.7|206390.4|206240.4|206380.2|206230.2|25
1636108390000|2021-11-05 10:33:10|206389.8|206239.8|206387.9|206237.9|206390.1|206240.1|206386|206236|21
1636108400000|2021-11-05 10:33:20|206387.7|206237.7|206392.5|206242.5|206398.9|206248.9|206386.3|206236.3|22
1636108410000|2021-11-05 10:33:30|206389.8|206239.8|206390.5|206240.5|206391|206241|206389.3|206239.3|12
1636108420000|2021-11-05 10:33:40|206392.2|206242.2|206390|206240|206394.4|206244.4|206385.3|206235.3|15
1636108430000|2021-11-05 10:33:50|206389.9|206239.9|206392.9|206242.9|206394.5|206244.5|206389.8|206239.8|18
1636108440000|2021-11-05 10:34:00|206393.2|206243.2|206396.7|206246.7|206399.3|206249.3|206391.3|206241.3|20
1636108450000|2021-11-05 10:34:10|206396.1|206246.1|206395.4|206245.4|206396.5|206246.5|206394.8|206244.8|20
1636108460000|2021-11-05 10:34:20|206394.6|206244.6|206393|206243|206396.2|206246.2|206392.7|206242.7|20
1636108470000|2021-11-05 10:34:30|206394.3|206244.3|206398|206248|206401.8|206251.8|206393.9|206243.9|19
1636108480000|2021-11-05 10:34:40|206399.2|206249.2|206399.9|206249.9|206399.9|206249.9|206396.7|206246.7|13
1636108490000|2021-11-05 10:34:50|206399.6|206249.6|206394.4|206244.4|206400|206250|206392.3|206242.3|14
1636108500000|2021-11-05 10:35:00|206393.8|206243.8|206393.9|206243.9|206396.4|206246.4|206392|206242|17
1636108510000|2021-11-05 10:35:10|206392.3|206242.3|206392.2|206242.2|206393.5|206243.5|206392.2|206242.2|17
1636108520000|2021-11-05 10:35:20|206392.4|206242.4|206346.5|206196.5|206392.4|206242.4|206344|206194|27
1636108530000|2021-11-05 10:35:30|206345.8|206195.8|206342.8|206192.8|206348|206198|206342.1|206192.1|16
1636108540000|2021-11-05 10:35:40|206342.7|206192.7|206348.2|206198.2|206349.1|206199.1|206342.5|206192.5|12
1636108550000|2021-11-05 10:35:50|206346.9|206196.9|206343.2|206193.2|206349.7|206199.7|206342|206192|18
1636108560000|2021-11-05 10:36:00|206343.1|206193.1|206344.9|206194.9|206345.9|206195.9|206343|206193|12
1636108570000|2021-11-05 10:36:10|206345.2|206195.2|206354.7|206204.7|206354.7|206204.7|206344.5|206194.5|16
1636108580000|2021-11-05 10:36:20|206354.1|206204.1|206361.7|206211.7|206368.5|206218.5|206354.1|206204.1|22
1636108590000|2021-11-05 10:36:30|206362.7|206212.7|206375.7|206225.7|206387.1|206237.1|206362.7|206212.7|27
1636108600000|2021-11-05 10:36:40|206375.8|206225.8|206375.6|206225.6|206375.8|206225.8|206370.5|206220.5|21
1636108610000|2021-11-05 10:36:50|206375.3|206225.3|206365.9|206215.9|206375.5|206225.5|206365.9|206215.9|18
1636108620000|2021-11-05 10:37:00|206366.7|206216.7|206360.9|206210.9|206371.6|206221.6|206358.4|206208.4|25
1636108630000|2021-11-05 10:37:10|206363.8|206213.8|206361.7|206211.7|206363.8|206213.8|206360.5|206210.5|13
1636108640000|2021-11-05 10:37:20|206360.3|206210.3|206355.8|206205.8|206365.1|206215.1|206351.3|206201.3|17
1636108650000|2021-11-05 10:37:30|206355.3|206205.3|206352.9|206202.9|206356.4|206206.4|206352.6|206202.6|21
1636108660000|2021-11-05 10:37:40|206354.8|206204.8|206353.1|206203.1|206354.8|206204.8|206350.7|206200.7|21
1636108670000|2021-11-05 10:37:50|206352.9|206202.9|206351.4|206201.4|206353.2|206203.2|206351.3|206201.3|11
1636108680000|2021-11-05 10:38:00|206352.4|206202.4|206347.9|206197.9|206354.1|206204.1|206347.5|206197.5|17
1636108690000|2021-11-05 10:38:10|206349|206199|206347.9|206197.9|206351.7|206201.7|206347.1|206197.1|20
1636108700000|2021-11-05 10:38:20|206347.4|206197.4|206347.6|206197.6|206351.2|206201.2|206347.2|206197.2|12
1636108710000|2021-11-05 10:38:30|206348.5|206198.5|206326.8|206176.8|206349.7|206199.7|206325.6|206175.6|27
1636108720000|2021-11-05 10:38:40|206329.1|206179.1|206309.7|206159.7|206329.1|206179.1|206308.2|206158.2|22
1636108730000|2021-11-05 10:38:50|206310.6|206160.6|206311.1|206161.1|206312.7|206162.7|206309.5|206159.5|19
1636108740000|2021-11-05 10:39:00|206313.2|206163.2|206313|206163|206313.2|206163.2|206312.1|206162.1|10
1636108750000|2021-11-05 10:39:10|206313.1|206163.1|206298.8|206148.8|206313.3|206163.3|206294.6|206144.6|23
1636108760000|2021-11-05 10:39:20|206299|206149|206293.2|206143.2|206299.7|206149.7|206290.8|206140.8|23
1636108770000|2021-11-05 10:39:30|206293.4|206143.4|206234.2|206084.2|206296|206146|206233.9|206083.9|23
1636108780000|2021-11-05 10:39:40|206231.7|206081.7|206229.9|206079.9|206236.8|206086.8|206225.4|206075.4|23
1636108790000|2021-11-05 10:39:50|206229|206079|206233.4|206083.4|206235.9|206085.9|206229|206079|27
1636108800000|2021-11-05 10:40:00|206230|206080|206226.4|206076.4|206234.4|206084.4|206226.4|206076.4|29
1636108810000|2021-11-05 10:40:10|206227.5|206077.5|206223.2|206073.2|206227.5|206077.5|206220.1|206070.1|24
1636108820000|2021-11-05 10:40:20|206223.1|206073.1|206174.6|206024.6|206225.4|206075.4|206169|206019|31
1636108830000|2021-11-05 10:40:30|206174.5|206024.5|206169.6|206019.6|206176.8|206026.8|206168.8|206018.8|21
1636108840000|2021-11-05 10:40:40|206172|206022|206177.1|206027.1|206177.5|206027.5|206170.8|206020.8|23
1636108850000|2021-11-05 10:40:50|206178.4|206028.4|206174.2|206024.2|206179.6|206029.6|206168.1|206018.1|17
1636108860000|2021-11-05 10:41:00|206175.3|206025.3|206174|206024|206176.1|206026.1|206173.8|206023.8|18
1636108870000|2021-11-05 10:41:10|206173.8|206023.8|206175.3|206025.3|206175.3|206025.3|206168.2|206018.2|13
1636108880000|2021-11-05 10:41:20|206174.6|206024.6|206198.4|206048.4|206198.9|206048.9|206173.5|206023.5|24
1636108890000|2021-11-05 10:41:30|206198.3|206048.3|206193|206043|206206.5|206056.5|206181.7|206031.7|35
1636108900000|2021-11-05 10:41:40|206192.1|206042.1|206192|206042|206194.5|206044.5|206189.8|206039.8|24
1636108910000|2021-11-05 10:41:50|206191.9|206041.9|206193|206043|206193.9|206043.9|206190.4|206040.4|17
1636108920000|2021-11-05 10:42:00|206192.6|206042.6|206210.2|206060.2|206210.2|206060.2|206187.5|206037.5|23
1636108930000|2021-11-05 10:42:10|206212.9|206062.9|206208.9|206058.9|206216.5|206066.5|206208.5|206058.5|27
1636108940000|2021-11-05 10:42:20|206210.4|206060.4|206227|206077|206230.3|206080.3|206209.3|206059.3|23
1636108950000|2021-11-05 10:42:30|206226.9|206076.9|206218.2|206068.2|206229.2|206079.2|206214.9|206064.9|18
1636108960000|2021-11-05 10:42:40|206217.6|206067.6|206227.3|206077.3|206227.9|206077.9|206217.6|206067.6|17
1636108970000|2021-11-05 10:42:50|206227|206077|206226|206076|206232.2|206082.2|206224|206074|29
1636108980000|2021-11-05 10:43:00|206225.7|206075.7|206233.1|206083.1|206233.1|206083.1|206224.8|206074.8|29
1636108990000|2021-11-05 10:43:10|206232.7|206082.7|206231.7|206081.7|206234.9|206084.9|206228.8|206078.8|31
1636109000000|2021-11-05 10:43:20|206232.2|206082.2|206226.2|206076.2|206232.3|206082.3|206223.7|206073.7|14
1636109010000|2021-11-05 10:43:30|206226|206076|206223|206073|206227.4|206077.4|206223|206073|28
1636109020000|2021-11-05 10:43:40|206223.8|206073.8|206230.5|206080.5|206233.4|206083.4|206223.8|206073.8|32
1636109030000|2021-11-05 10:43:50|206231.2|206081.2|206229.4|206079.4|206231.2|206081.2|206227.9|206077.9|18
1636109040000|2021-11-05 10:44:00|206229.6|206079.6|206223.8|206073.8|206234.1|206084.1|206221.7|206071.7|22
1636109050000|2021-11-05 10:44:10|206218.4|206068.4|206179.6|206029.6|206221.4|206071.4|206179.6|206029.6|17
1636109060000|2021-11-05 10:44:20|206181.3|206031.3|206189.1|206039.1|206190|206040|206174.5|206024.5|28
1636109070000|2021-11-05 10:44:30|206189.6|206039.6|206183.5|206033.5|206189.6|206039.6|206181.3|206031.3|25
1636109080000|2021-11-05 10:44:40|206183.9|206033.9|206182.5|206032.5|206184|206034|206179.7|206029.7|11
1636109090000|2021-11-05 10:44:50|206184.6|206034.6|206183.5|206033.5|206185.4|206035.4|206177.9|206027.9|22
1636109100000|2021-11-05 10:45:00|206184.3|206034.3|206185.3|206035.3|206191.6|206041.6|206182.7|206032.7|30
1636109110000|2021-11-05 10:45:10|206185.1|206035.1|206184.7|206034.7|206185.7|206035.7|206179|206029|17
1636109120000|2021-11-05 10:45:20|206183.3|206033.3|206189.8|206039.8|206192.6|206042.6|206183.3|206033.3|24
1636109130000|2021-11-05 10:45:30|206192.5|206042.5|206189.2|206039.2|206194.9|206044.9|206186.5|206036.5|25
1636109140000|2021-11-05 10:45:40|206189.3|206039.3|206193|206043|206193|206043|206181.6|206031.6|29
1636109150000|2021-11-05 10:45:50|206191.7|206041.7|206191.5|206041.5|206192.5|206042.5|206187.6|206037.6|20
1636109160000|2021-11-05 10:46:00|206190.5|206040.5|206191.1|206041.1|206192|206042|206181.8|206031.8|24
1636109170000|2021-11-05 10:46:10|206191.8|206041.8|206190.4|206040.4|206192.7|206042.7|206190.3|206040.3|20
1636109180000|2021-11-05 10:46:20|206190.3|206040.3|206190.7|206040.7|206192.4|206042.4|206190.3|206040.3|19
1636109190000|2021-11-05 10:46:30|206191.9|206041.9|206191.8|206041.8|206196.1|206046.1|206182.7|206032.7|31
1636109200000|2021-11-05 10:46:40|206191|206041|206188.1|206038.1|206192.9|206042.9|206188.1|206038.1|30
1636109210000|2021-11-05 10:46:50|206190.2|206040.2|206192.9|206042.9|206192.9|206042.9|206189.9|206039.9|25
1636109220000|2021-11-05 10:47:00|206193.3|206043.3|206186.8|206036.8|206193.5|206043.5|206186.4|206036.4|17
1636109230000|2021-11-05 10:47:10|206187.6|206037.6|206190.8|206040.8|206194.2|206044.2|206185.9|206035.9|23
1636109240000|2021-11-05 10:47:20|206190.4|206040.4|206185.4|206035.4|206192.9|206042.9|206184.3|206034.3|29
1636109250000|2021-11-05 10:47:30|206185.6|206035.6|206192.9|206042.9|206193.4|206043.4|206185.6|206035.6|28
1636109260000|2021-11-05 10:47:40|206186.6|206036.6|206189.5|206039.5|206191.4|206041.4|206183.5|206033.5|29
1636109270000|2021-11-05 10:47:50|206189.9|206039.9|206187.3|206037.3|206192.6|206042.6|206180.5|206030.5|21
1636109280000|2021-11-05 10:48:00|206186.7|206036.7|206194.4|206044.4|206195.3|206045.3|206183.2|206033.2|26
1636109290000|2021-11-05 10:48:10|206194.2|206044.2|206195.3|206045.3|206197.2|206047.2|206194|206044|21
1636109300000|2021-11-05 10:48:20|206195.2|206045.2|206191.9|206041.9|206196.4|206046.4|206189.4|206039.4|21
1636109310000|2021-11-05 10:48:30|206193.5|206043.5|206195|206045|206196.6|206046.6|206190.7|206040.7|26
1636109320000|2021-11-05 10:48:40|206195.9|206045.9|206191.1|206041.1|206196.2|206046.2|206188.5|206038.5|21
1636109330000|2021-11-05 10:48:50|206193.2|206043.2|206192|206042|206195.9|206045.9|206192|206042|17
1636109340000|2021-11-05 10:49:00|206192.7|206042.7|206179.9|206029.9|206192.7|206042.7|206177.5|206027.5|30
1636109350000|2021-11-05 10:49:10|206180.8|206030.8|206189.3|206039.3|206191.1|206041.1|206180.8|206030.8|21
1636109360000|2021-11-05 10:49:20|206188.7|206038.7|206188.6|206038.6|206192|206042|206185.8|206035.8|18
1636109370000|2021-11-05 10:49:30|206188.3|206038.3|206186.4|206036.4|206189.3|206039.3|206184|206034|17
1636109380000|2021-11-05 10:49:40|206186.9|206036.9|206190.7|206040.7|206192.7|206042.7|206182.6|206032.6|17
1636109390000|2021-11-05 10:49:50|206189.8|206039.8|206181.8|206031.8|206190.1|206040.1|206181.8|206031.8|18
1636109400000|2021-11-05 10:50:00|206183.1|206033.1|206178.4|206028.4|206186.7|206036.7|206174.8|206024.8|30
1636109410000|2021-11-05 10:50:10|206185.6|206035.6|206169.6|206019.6|206185.6|206035.6|206166.5|206016.5|28
1636109420000|2021-11-05 10:50:20|206171.1|206021.1|206164.7|206014.7|206171.1|206021.1|206161.6|206011.6|21
1636109430000|2021-11-05 10:50:30|206164.4|206014.4|206167.5|206017.5|206169.1|206019.1|206164.4|206014.4|19
1636109440000|2021-11-05 10:50:40|206168.5|206018.5|206164.4|206014.4|206173.7|206023.7|206164.2|206014.2|23
1636109450000|2021-11-05 10:50:50|206165.6|206015.6|206162.1|206012.1|206168.7|206018.7|206162.1|206012.1|20
1636109460000|2021-11-05 10:51:00|206159.2|206009.2|206165.3|206015.3|206167.1|206017.1|206159.2|206009.2|23
1636109470000|2021-11-05 10:51:10|206165.5|206015.5|206134.3|205984.3|206166.1|206016.1|206134.3|205984.3|22
1636109480000|2021-11-05 10:51:20|206134.6|205984.6|206113.1|205963.1|206134.6|205984.6|206107.9|205957.9|31
1636109490000|2021-11-05 10:51:30|206112.9|205962.9|206123.5|205973.5|206126.5|205976.5|206111.3|205961.3|30
1636109500000|2021-11-05 10:51:40|206123.8|205973.8|206094.8|205944.8|206127.4|205977.4|206094.8|205944.8|25
1636109510000|2021-11-05 10:51:50|206099.9|205949.9|206110.3|205960.3|206111.2|205961.2|206097.5|205947.5|23
1636109520000|2021-11-05 10:52:00|206110.1|205960.1|206109.3|205959.3|206111.9|205961.9|206108.4|205958.4|14
1636109530000|2021-11-05 10:52:10|206109.2|205959.2|206146.3|205996.3|206149.5|205999.5|206107.4|205957.4|29
1636109540000|2021-11-05 10:52:20|206150|206000|206146.6|205996.6|206157.2|206007.2|206146.6|205996.6|24
1636109550000|2021-11-05 10:52:30|206143.6|205993.6|206151.5|206001.5|206153.7|206003.7|206143.6|205993.6|31
1636109560000|2021-11-05 10:52:40|206151|206001|206145.1|205995.1|206151|206001|206140.1|205990.1|28
1636109570000|2021-11-05 10:52:50|206144|205994|206133|205983|206144|205994|206132.1|205982.1|23
1636109580000|2021-11-05 10:53:00|206133.4|205983.4|206134.2|205984.2|206134.2|205984.2|206132.8|205982.8|17
1636109590000|2021-11-05 10:53:10|206134|205984|206134.5|205984.5|206134.5|205984.5|206131.3|205981.3|20
1636109600000|2021-11-05 10:53:20|206134.9|205984.9|206134.6|205984.6|206134.9|205984.9|206132.7|205982.7|18
1636109610000|2021-11-05 10:53:30|206134.4|205984.4|206133|205983|206134.9|205984.9|206132.9|205982.9|15
1636109620000|2021-11-05 10:53:40|206133.3|205983.3|206143|205993|206143|205993|206132.7|205982.7|22
1636109630000|2021-11-05 10:53:50|206142.4|205992.4|206137.5|205987.5|206146.4|205996.4|206136.8|205986.8|26
1636109640000|2021-11-05 10:54:00|206138.3|205988.3|206132.3|205982.3|206138.3|205988.3|206129.5|205979.5|26
1636109650000|2021-11-05 10:54:10|206132.1|205982.1|206131.2|205981.2|206133.4|205983.4|206130.7|205980.7|13
1636109660000|2021-11-05 10:54:20|206131.6|205981.6|206130.2|205980.2|206132.6|205982.6|206128.2|205978.2|19
1636109670000|2021-11-05 10:54:30|206129.9|205979.9|206129.4|205979.4|206131.2|205981.2|206129|205979|22
1636109680000|2021-11-05 10:54:40|206129.1|205979.1|206098.3|205948.3|206130|205980|206092.9|205942.9|25
1636109690000|2021-11-05 10:54:50|206097.3|205947.3|206091.8|205941.8|206099.5|205949.5|206089.6|205939.6|15
1636109700000|2021-11-05 10:55:00|206092.2|205942.2|206094.9|205944.9|206095.3|205945.3|206092.2|205942.2|13
1636109710000|2021-11-05 10:55:10|206095.3|205945.3|206092|205942|206095.8|205945.8|206090.9|205940.9|12
1636109720000|2021-11-05 10:55:20|206091.7|205941.7|206097.9|205947.9|206097.9|205947.9|206091.7|205941.7|9
1636109730000|2021-11-05 10:55:30|206097.6|205947.6|206089.9|205939.9|206098|205948|206088.9|205938.9|25
1636109740000|2021-11-05 10:55:40|206090|205940|206092.5|205942.5|206092.9|205942.9|206089|205939|16
1636109750000|2021-11-05 10:55:50|206093.5|205943.5|206092.1|205942.1|206094.5|205944.5|206092|205942|21
1636109760000|2021-11-05 10:56:00|206093.7|205943.7|206090.2|205940.2|206093.7|205943.7|206089.2|205939.2|13
1636109770000|2021-11-05 10:56:10|206090.5|205940.5|206092.3|205942.3|206093.3|205943.3|206088.6|205938.6|24
1636109780000|2021-11-05 10:56:20|206092.4|205942.4|206087.5|205937.5|206092.4|205942.4|206086.6|205936.6|23
1636109790000|2021-11-05 10:56:30|206087.1|205937.1|206089.2|205939.2|206089.2|205939.2|206086.3|205936.3|14
1636109800000|2021-11-05 10:56:40|206090.5|205940.5|206097|205947|206100.5|205950.5|206090.5|205940.5|31
1636109810000|2021-11-05 10:56:50|206098.3|205948.3|206091.4|205941.4|206098.3|205948.3|206091.2|205941.2|26
1636109820000|2021-11-05 10:57:00|206089.2|205939.2|206093.1|205943.1|206094|205944|206088.1|205938.1|15
1636109830000|2021-11-05 10:57:10|206093.5|205943.5|206093.2|205943.2|206095.6|205945.6|206090.9|205940.9|23
1636109840000|2021-11-05 10:57:20|206092.9|205942.9|206093.3|205943.3|206095.3|205945.3|206089.2|205939.2|24
1636109850000|2021-11-05 10:57:30|206095.5|205945.5|206096.4|205946.4|206098.9|205948.9|206090.8|205940.8|23
1636109860000|2021-11-05 10:57:40|206096.7|205946.7|206094.9|205944.9|206097.8|205947.8|206094.5|205944.5|20
1636109870000|2021-11-05 10:57:50|206094.7|205944.7|206092.9|205942.9|206095.8|205945.8|206092.9|205942.9|21
1636109880000|2021-11-05 10:58:00|206091.9|205941.9|206090.3|205940.3|206093.2|205943.2|206089.6|205939.6|26
1636109890000|2021-11-05 10:58:10|206090.6|205940.6|206088.8|205938.8|206091.8|205941.8|206088.1|205938.1|29
1636109900000|2021-11-05 10:58:20|206089.4|205939.4|206090.2|205940.2|206092.7|205942.7|206088.3|205938.3|27
1636109910000|2021-11-05 10:58:30|206089.9|205939.9|206089.1|205939.1|206090.3|205940.3|206087.3|205937.3|25
1636109920000|2021-11-05 10:58:40|206087.8|205937.8|206087|205937|206089.8|205939.8|206086|205936|17
1636109930000|2021-11-05 10:58:50|206086.1|205936.1|206084.3|205934.3|206086.7|205936.7|206084.3|205934.3|14
1636109940000|2021-11-05 10:59:00|206084.5|205934.5|206055.5|205905.5|206084.5|205934.5|206053.1|205903.1|26
1636109950000|2021-11-05 10:59:10|206055.2|205905.2|206057|205907|206057.8|205907.8|206055|205905|18
1636109960000|2021-11-05 10:59:20|206055.9|205905.9|206054.2|205904.2|206056.6|205906.6|206054.2|205904.2|15
1636109970000|2021-11-05 10:59:30|206054.1|205904.1|206052|205902|206054.5|205904.5|206052|205902|15
1636109980000|2021-11-05 10:59:40|206054.8|205904.8|206053.4|205903.4|206054.8|205904.8|206052.8|205902.8|9
1636109990000|2021-11-05 10:59:50|206054.3|205904.3|206051.4|205901.4|206054.3|205904.3|206051.3|205901.3|18
1636110000000|2021-11-05 11:00:00|206049.8|205899.8|206052.1|205902.1|206052.8|205902.8|206049.1|205899.1|26
1636110010000|2021-11-05 11:00:10|206052.7|205902.7|206055|205905|206056.5|205906.5|206052.7|205902.7|21
1636110020000|2021-11-05 11:00:20|206055.9|205905.9|206050.6|205900.6|206056|205906|206050|205900|22
1636110030000|2021-11-05 11:00:30|206049.3|205899.3|206049.3|205899.3|206050.6|205900.6|206049.3|205899.3|17
1636110040000|2021-11-05 11:00:40|206049.6|205899.6|206050.4|205900.4|206050.4|205900.4|206047.8|205897.8|21
1636110050000|2021-11-05 11:00:50|206050.2|205900.2|206052.6|205902.6|206052.8|205902.8|206050.2|205900.2|19
1636110060000|2021-11-05 11:01:00|206053.1|205903.1|206054.2|205904.2|206054.2|205904.2|206051.5|205901.5|18
1636110070000|2021-11-05 11:01:10|206054.4|205904.4|206055.5|205905.5|206056.7|205906.7|206053|205903|22
1636110080000|2021-11-05 11:01:20|206055.8|205905.8|206053.2|205903.2|206055.8|205905.8|206053.2|205903.2|20
1636110090000|2021-11-05 11:01:30|206053.1|205903.1|206057.4|205907.4|206058.7|205908.7|206053.1|205903.1|16
1636110100000|2021-11-05 11:01:40|206057.6|205907.6|206056.2|205906.2|206059.5|205909.5|206055.4|205905.4|22
1636110110000|2021-11-05 11:01:50|206056.8|205906.8|206056.5|205906.5|206060.9|205910.9|206055.4|205905.4|15
1636110120000|2021-11-05 11:02:00|206056.7|205906.7|206056.9|205906.9|206058.2|205908.2|206055.2|205905.2|17
1636110130000|2021-11-05 11:02:10|206056.8|205906.8|206054.7|205904.7|206056.8|205906.8|206054.2|205904.2|11
1636110140000|2021-11-05 11:02:20|206065.5|205915.5|206092.8|205942.8|206104.7|205954.7|206065.5|205915.5|37
1636110150000|2021-11-05 11:02:30|206092.4|205942.4|206090.8|205940.8|206093.8|205943.8|206089.7|205939.7|23
1636110160000|2021-11-05 11:02:40|206091.3|205941.3|206089.5|205939.5|206091.9|205941.9|206089.4|205939.4|18
1636110170000|2021-11-05 11:02:50|206089.2|205939.2|206095.8|205945.8|206100.3|205950.3|206088.9|205938.9|16
1636110180000|2021-11-05 11:03:00|206096|205946|206102.3|205952.3|206102.3|205952.3|206094.6|205944.6|21
1636110190000|2021-11-05 11:03:10|206101.1|205951.1|206105.8|205955.8|206105.8|205955.8|206090.7|205940.7|26
1636110200000|2021-11-05 11:03:20|206106.5|205956.5|206108|205958|206109.8|205959.8|206106.5|205956.5|24
1636110210000|2021-11-05 11:03:30|206108.3|205958.3|206107.7|205957.7|206108.3|205958.3|206106.9|205956.9|12
1636110220000|2021-11-05 11:03:40|206109.3|205959.3|206109.8|205959.8|206109.8|205959.8|206107|205957|12
1636110230000|2021-11-05 11:03:50|206110.8|205960.8|206098.5|205948.5|206110.8|205960.8|206097.2|205947.2|29
1636110240000|2021-11-05 11:04:00|206098.1|205948.1|206090.5|205940.5|206098.9|205948.9|206090.5|205940.5|28
1636110250000|2021-11-05 11:04:10|206092.4|205942.4|206091.1|205941.1|206092.4|205942.4|206089.4|205939.4|18
1636110260000|2021-11-05 11:04:20|206091.8|205941.8|206105.4|205955.4|206107.6|205957.6|206090|205940|25
1636110270000|2021-11-05 11:04:30|206105.2|205955.2|206096.2|205946.2|206105.2|205955.2|206092.6|205942.6|28
1636110280000|2021-11-05 11:04:40|206096.9|205946.9|206100.7|205950.7|206103.5|205953.5|206091.9|205941.9|28
1636110290000|2021-11-05 11:04:50|206101.2|205951.2|206106.3|205956.3|206107|205957|206100.7|205950.7|31
1636110300000|2021-11-05 11:05:00|206105.3|205955.3|206104.2|205954.2|206107.3|205957.3|206101.1|205951.1|26
1636110310000|2021-11-05 11:05:10|206102.1|205952.1|206101.7|205951.7|206110|205960|206101.7|205951.7|24
1636110320000|2021-11-05 11:05:20|206101.5|205951.5|206105|205955|206110.6|205960.6|206101.2|205951.2|27
1636110330000|2021-11-05 11:05:30|206104.7|205954.7|206097|205947|206104.7|205954.7|206096.2|205946.2|21
1636110340000|2021-11-05 11:05:40|206098.1|205948.1|206091.7|205941.7|206098.1|205948.1|206091.4|205941.4|20
1636110350000|2021-11-05 11:05:50|206091.9|205941.9|206092.4|205942.4|206097.1|205947.1|206091.9|205941.9|17
1636110360000|2021-11-05 11:06:00|206093.7|205943.7|206087.6|205937.6|206098.1|205948.1|206087.6|205937.6|23
1636110370000|2021-11-05 11:06:10|206088.6|205938.6|206088.6|205938.6|206090|205940|206087.5|205937.5|19
1636110380000|2021-11-05 11:06:20|206088.8|205938.8|206088.6|205938.6|206089.3|205939.3|206088.3|205938.3|16
1636110390000|2021-11-05 11:06:30|206087.4|205937.4|206089|205939|206092.5|205942.5|206087.4|205937.4|22
1636110400000|2021-11-05 11:06:40|206088.8|205938.8|206093|205943|206093.1|205943.1|206088.6|205938.6|23
1636110410000|2021-11-05 11:06:50|206095|205945|206087.9|205937.9|206095|205945|206086.5|205936.5|22
1636110420000|2021-11-05 11:07:00|206088|205938|206089.7|205939.7|206089.8|205939.8|206087.1|205937.1|19
1636110430000|2021-11-05 11:07:10|206089.9|205939.9|206091.4|205941.4|206096|205946|206089.7|205939.7|20
1636110440000|2021-11-05 11:07:20|206091.3|205941.3|206091.1|205941.1|206094.3|205944.3|206090.7|205940.7|19
1636110450000|2021-11-05 11:07:30|206091.2|205941.2|206090.8|205940.8|206091.2|205941.2|206089.5|205939.5|15
1636110460000|2021-11-05 11:07:40|206091|205941|206089.4|205939.4|206092.6|205942.6|206088.9|205938.9|15
1636110470000|2021-11-05 11:07:50|206089.9|205939.9|206089.7|205939.7|206090|205940|206088.8|205938.8|15
1636110480000|2021-11-05 11:08:00|206088.7|205938.7|206087.3|205937.3|206090.7|205940.7|206087.3|205937.3|19
1636110490000|2021-11-05 11:08:10|206086.7|205936.7|206086|205936|206087.7|205937.7|206083.3|205933.3|14
1636110500000|2021-11-05 11:08:20|206086.2|205936.2|206095.9|205945.9|206096|205946|206086.2|205936.2|23
1636110510000|2021-11-05 11:08:30|206095.5|205945.5|206098.9|205948.9|206099.7|205949.7|206093.4|205943.4|25
1636110520000|2021-11-05 11:08:40|206098.4|205948.4|206105|205955|206108.6|205958.6|206098.4|205948.4|30
1636110530000|2021-11-05 11:08:50|206104.7|205954.7|206103.8|205953.8|206107.2|205957.2|206102.6|205952.6|23
1636110540000|2021-11-05 11:09:00|206101.6|205951.6|206098.9|205948.9|206102.6|205952.6|206097.1|205947.1|25
1636110550000|2021-11-05 11:09:10|206098.8|205948.8|206098.4|205948.4|206102.4|205952.4|206096.1|205946.1|18
1636110560000|2021-11-05 11:09:20|206098.8|205948.8|206098.8|205948.8|206100|205950|206098.3|205948.3|20
1636110570000|2021-11-05 11:09:30|206098.6|205948.6|206098.6|205948.6|206103.5|205953.5|206098.6|205948.6|14
1636110580000|2021-11-05 11:09:40|206099.4|205949.4|206099.6|205949.6|206101.2|205951.2|206098.8|205948.8|7
1636110590000|2021-11-05 11:09:50|206099.9|205949.9|206099.9|205949.9|206099.9|205949.9|206099.7|205949.7|3
1636110600000|2021-11-05 11:10:00|206100.4|205950.4|206100|205950|206105.1|205955.1|206097.4|205947.4|24
1636110610000|2021-11-05 11:10:10|206097.7|205947.7|206095.7|205945.7|206098.3|205948.3|206095.7|205945.7|15
1636110620000|2021-11-05 11:10:20|206095.8|205945.8|206094.8|205944.8|206096.1|205946.1|206094.7|205944.7|12
1636110630000|2021-11-05 11:10:30|206096.9|205946.9|206068.9|205918.9|206096.9|205946.9|206068.9|205918.9|17
1636110640000|2021-11-05 11:10:40|206071.7|205921.7|206069.1|205919.1|206071.7|205921.7|206066.9|205916.9|21
1636110650000|2021-11-05 11:10:50|206070.8|205920.8|206073|205923|206077.8|205927.8|206067.9|205917.9|20
1636110660000|2021-11-05 11:11:00|206073.7|205923.7|206073.6|205923.6|206073.8|205923.8|206072.6|205922.6|11
1636110670000|2021-11-05 11:11:10|206075.5|205925.5|206102.4|205952.4|206105|205955|206075.3|205925.3|28
1636110680000|2021-11-05 11:11:20|206100.1|205950.1|206152.5|206002.5|206154|206004|206100.1|205950.1|35
1636110690000|2021-11-05 11:11:30|206151.8|206001.8|206148.7|205998.7|206152.1|206002.1|206147.4|205997.4|15
1636110700000|2021-11-05 11:11:40|206150.9|206000.9|206188.2|206038.2|206189.6|206039.6|206149.5|205999.5|29
1636110710000|2021-11-05 11:11:50|206187|206037|206189.8|206039.8|206192|206042|206187|206037|17
1636110720000|2021-11-05 11:12:00|206190.1|206040.1|206194.2|206044.2|206196|206046|206190.1|206040.1|26
1636110730000|2021-11-05 11:12:10|206193.9|206043.9|206190.6|206040.6|206195.8|206045.8|206190|206040|11
1636110740000|2021-11-05 11:12:20|206190.3|206040.3|206191.6|206041.6|206192.2|206042.2|206190.3|206040.3|17
1636110750000|2021-11-05 11:12:30|206191.4|206041.4|206193.6|206043.6|206194.3|206044.3|206189|206039|22
1636110760000|2021-11-05 11:12:40|206193.9|206043.9|206193.7|206043.7|206195.3|206045.3|206192.1|206042.1|16
1636110770000|2021-11-05 11:12:50|206193.8|206043.8|206193.7|206043.7|206195.1|206045.1|206192.9|206042.9|23
1636110780000|2021-11-05 11:13:00|206193.5|206043.5|206190.6|206040.6|206195|206045|206188.5|206038.5|24
1636110790000|2021-11-05 11:13:10|206190.5|206040.5|206187.7|206037.7|206193.4|206043.4|206185.8|206035.8|27
1636110800000|2021-11-05 11:13:20|206188.9|206038.9|206192|206042|206192.6|206042.6|206188.7|206038.7|25
1636110810000|2021-11-05 11:13:30|206191.9|206041.9|206195.5|206045.5|206195.5|206045.5|206191.9|206041.9|16
1636110820000|2021-11-05 11:13:40|206195.7|206045.7|206195.1|206045.1|206196.2|206046.2|206192.6|206042.6|26
1636110830000|2021-11-05 11:13:50|206194.9|206044.9|206228.8|206078.8|206228.8|206078.8|206192.1|206042.1|21
1636110840000|2021-11-05 11:14:00|206230.6|206080.6|206238.9|206088.9|206243|206093|206227.2|206077.2|33
1636110850000|2021-11-05 11:14:10|206236.5|206086.5|206223.3|206073.3|206238|206088|206222.5|206072.5|28
1636110860000|2021-11-05 11:14:20|206222.6|206072.6|206223.5|206073.5|206225.6|206075.6|206222|206072|19
1636110870000|2021-11-05 11:14:30|206223.4|206073.4|206221|206071|206227.3|206077.3|206219.2|206069.2|22
1636110880000|2021-11-05 11:14:40|206222|206072|206221.5|206071.5|206222.4|206072.4|206217.8|206067.8|23
1636110890000|2021-11-05 11:14:50|206221.2|206071.2|206222.6|206072.6|206228.9|206078.9|206220.9|206070.9|28
1636110900000|2021-11-05 11:15:00|206222.5|206072.5|206229.5|206079.5|206235.6|206085.6|206222.3|206072.3|15
1636110910000|2021-11-05 11:15:10|206229.2|206079.2|206228.1|206078.1|206230.6|206080.6|206228.1|206078.1|11
1636110920000|2021-11-05 11:15:20|206233.1|206083.1|206226|206076|206233.1|206083.1|206225.5|206075.5|19
1636110930000|2021-11-05 11:15:30|206225.9|206075.9|206218.5|206068.5|206226.7|206076.7|206210.7|206060.7|35
1636110940000|2021-11-05 11:15:40|206214.1|206064.1|206204.2|206054.2|206218.7|206068.7|206203.1|206053.1|26
1636110950000|2021-11-05 11:15:50|206198.9|206048.9|206197.1|206047.1|206202.4|206052.4|206191.6|206041.6|24
1636110960000|2021-11-05 11:16:00|206201.6|206051.6|206197.9|206047.9|206202|206052|206197.9|206047.9|19
1636110970000|2021-11-05 11:16:10|206197.8|206047.8|206197.2|206047.2|206197.9|206047.9|206196.7|206046.7|7
1636110980000|2021-11-05 11:16:20|206196.9|206046.9|206194.5|206044.5|206198.8|206048.8|206194.5|206044.5|22
1636110990000|2021-11-05 11:16:30|206194|206044|206193.6|206043.6|206196|206046|206193.6|206043.6|13
1636111000000|2021-11-05 11:16:40|206193.5|206043.5|206234.2|206084.2|206235.3|206085.3|206193.3|206043.3|13
1636111010000|2021-11-05 11:16:50|206246.8|206096.8|206236.5|206086.5|206249.7|206099.7|206235.8|206085.8|33
1636111020000|2021-11-05 11:17:00|206232.5|206082.5|206233|206083|206234.5|206084.5|206230.4|206080.4|18
1636111030000|2021-11-05 11:17:10|206237.1|206087.1|206242.1|206092.1|206243.6|206093.6|206231.5|206081.5|21
1636111040000|2021-11-05 11:17:20|206242.9|206092.9|206244.1|206094.1|206246.3|206096.3|206239.5|206089.5|27
1636111050000|2021-11-05 11:17:30|206243.9|206093.9|206240.5|206090.5|206246.3|206096.3|206238.1|206088.1|30
1636111060000|2021-11-05 11:17:40|206242|206092|206240.8|206090.8|206243.2|206093.2|206235.4|206085.4|37
1636111070000|2021-11-05 11:17:50|206240.5|206090.5|206233.1|206083.1|206241.3|206091.3|206224.2|206074.2|27
1636111080000|2021-11-05 11:18:00|206233|206083|206232.7|206082.7|206235.6|206085.6|206210.1|206060.1|24
1636111090000|2021-11-05 11:18:10|206237|206087|206248.9|206098.9|206248.9|206098.9|206232.1|206082.1|37
1636111100000|2021-11-05 11:18:20|206244.5|206094.5|206239.5|206089.5|206244.9|206094.9|206239.3|206089.3|27
1636111110000|2021-11-05 11:18:30|206239.2|206089.2|206240.5|206090.5|206244.2|206094.2|206238.7|206088.7|24
1636111120000|2021-11-05 11:18:40|206240.6|206090.6|206238.1|206088.1|206243.1|206093.1|206236|206086|24
1636111130000|2021-11-05 11:18:50|206237.8|206087.8|206234.2|206084.2|206238.7|206088.7|206233.5|206083.5|17
1636111140000|2021-11-05 11:19:00|206234.5|206084.5|206236.9|206086.9|206238.1|206088.1|206232.6|206082.6|22
1636111150000|2021-11-05 11:19:10|206238.7|206088.7|206235.1|206085.1|206238.7|206088.7|206232.4|206082.4|16
1636111160000|2021-11-05 11:19:20|206236.9|206086.9|206238|206088|206238|206088|206231.8|206081.8|18
1636111170000|2021-11-05 11:19:30|206237.2|206087.2|206256.7|206106.7|206259.4|206109.4|206237.2|206087.2|24
1636111180000|2021-11-05 11:19:40|206256|206106|206244|206094|206259.3|206109.3|206242.5|206092.5|26
1636111190000|2021-11-05 11:19:50|206244.5|206094.5|206235.9|206085.9|206244.5|206094.5|206234.3|206084.3|25
1636111200000|2021-11-05 11:20:00|206236.8|206086.8|206242.2|206092.2|206245|206095|206236.8|206086.8|29
1636111210000|2021-11-05 11:20:10|206243.6|206093.6|206246.7|206096.7|206247.7|206097.7|206241.6|206091.6|21
1636111220000|2021-11-05 11:20:20|206246.4|206096.4|206236.8|206086.8|206249.4|206099.4|206235.2|206085.2|25
1636111230000|2021-11-05 11:20:30|206236.2|206086.2|206237.5|206087.5|206237.5|206087.5|206234.7|206084.7|17
1636111240000|2021-11-05 11:20:40|206237.7|206087.7|206235.1|206085.1|206240.9|206090.9|206235.1|206085.1|22
1636111250000|2021-11-05 11:20:50|206236.4|206086.4|206232.8|206082.8|206236.4|206086.4|206232.8|206082.8|18
1636111260000|2021-11-05 11:21:00|206233.2|206083.2|206233.2|206083.2|206237|206087|206232.4|206082.4|17
1636111270000|2021-11-05 11:21:10|206233.6|206083.6|206237.9|206087.9|206238|206088|206233|206083|16
1636111280000|2021-11-05 11:21:20|206234.8|206084.8|206236.1|206086.1|206238|206088|206234.8|206084.8|23
1636111290000|2021-11-05 11:21:30|206236.8|206086.8|206238.1|206088.1|206239|206089|206234.7|206084.7|17
1636111300000|2021-11-05 11:21:40|206237.8|206087.8|206236.4|206086.4|206238.8|206088.8|206236.4|206086.4|24
1636111310000|2021-11-05 11:21:50|206237.7|206087.7|206237.4|206087.4|206239.1|206089.1|206237.2|206087.2|12
1636111320000|2021-11-05 11:22:00|206237.5|206087.5|206264.1|206114.1|206266.9|206116.9|206237.2|206087.2|22
1636111330000|2021-11-05 11:22:10|206264.5|206114.5|206252.9|206102.9|206265|206115|206252.9|206102.9|26
1636111340000|2021-11-05 11:22:20|206253.1|206103.1|206255.5|206105.5|206257.7|206107.7|206250.8|206100.8|16
1636111350000|2021-11-05 11:22:30|206255.1|206105.1|206254.1|206104.1|206255.1|206105.1|206253.1|206103.1|11
1636111360000|2021-11-05 11:22:40|206254.2|206104.2|206282.6|206132.6|206283|206133|206253.1|206103.1|21
1636111370000|2021-11-05 11:22:50|206280.2|206130.2|206282.2|206132.2|206285.2|206135.2|206277.5|206127.5|18
1636111380000|2021-11-05 11:23:00|206281.6|206131.6|206282.8|206132.8|206285.1|206135.1|206281.6|206131.6|14
1636111390000|2021-11-05 11:23:10|206283.8|206133.8|206275.6|206125.6|206284.6|206134.6|206275.6|206125.6|17
1636111400000|2021-11-05 11:23:20|206275.4|206125.4|206273.3|206123.3|206275.6|206125.6|206273.3|206123.3|9
1636111410000|2021-11-05 11:23:30|206272.9|206122.9|206273.1|206123.1|206276.6|206126.6|206272|206122|15
1636111420000|2021-11-05 11:23:40|206273.6|206123.6|206277.3|206127.3|206278|206128|206273.1|206123.1|14
1636111430000|2021-11-05 11:23:50|206277.7|206127.7|206279.6|206129.6|206280.3|206130.3|206276.3|206126.3|16
1636111440000|2021-11-05 11:24:00|206278.3|206128.3|206275|206125|206278.9|206128.9|206274.4|206124.4|11
1636111450000|2021-11-05 11:24:10|206275.3|206125.3|206277.8|206127.8|206280.9|206130.9|206275.3|206125.3|17
1636111460000|2021-11-05 11:24:20|206276.2|206126.2|206277.8|206127.8|206281.7|206131.7|206274.5|206124.5|17
1636111470000|2021-11-05 11:24:30|206277.5|206127.5|206277.9|206127.9|206278.2|206128.2|206274.1|206124.1|23
1636111480000|2021-11-05 11:24:40|206277.8|206127.8|206276.6|206126.6|206278.3|206128.3|206273.7|206123.7|17
1636111490000|2021-11-05 11:24:50|206274.9|206124.9|206275|206125|206276.7|206126.7|206274.8|206124.8|17
1636111500000|2021-11-05 11:25:00|206274.7|206124.7|206276|206126|206277.1|206127.1|206274.7|206124.7|11
1636111510000|2021-11-05 11:25:10|206276.4|206126.4|206275.2|206125.2|206277|206127|206273.8|206123.8|18
1636111520000|2021-11-05 11:25:20|206279.4|206129.4|206277.6|206127.6|206279.4|206129.4|206275.2|206125.2|14
1636111530000|2021-11-05 11:25:30|206278.3|206128.3|206278.5|206128.5|206278.8|206128.8|206276.8|206126.8|13
1636111540000|2021-11-05 11:25:40|206278.8|206128.8|206270.5|206120.5|206278.8|206128.8|206270.5|206120.5|17
1636111550000|2021-11-05 11:25:50|206266.6|206116.6|206270.4|206120.4|206271.8|206121.8|206266.6|206116.6|21
1636111560000|2021-11-05 11:26:00|206271.7|206121.7|206267.7|206117.7|206271.7|206121.7|206267.4|206117.4|15
1636111570000|2021-11-05 11:26:10|206269.3|206119.3|206267.8|206117.8|206269.3|206119.3|206265.8|206115.8|17
1636111580000|2021-11-05 11:26:20|206268.5|206118.5|206268.7|206118.7|206269.9|206119.9|206267.4|206117.4|17
1636111590000|2021-11-05 11:26:30|206267.6|206117.6|206239.6|206089.6|206269.5|206119.5|206239.6|206089.6|31
1636111600000|2021-11-05 11:26:40|206239.8|206089.8|206241.9|206091.9|206244.5|206094.5|206236.8|206086.8|17
1636111610000|2021-11-05 11:26:50|206242.3|206092.3|206239.5|206089.5|206249|206099|206239.5|206089.5|26
1636111620000|2021-11-05 11:27:00|206237.9|206087.9|206237.2|206087.2|206240.6|206090.6|206234.9|206084.9|25
1636111630000|2021-11-05 11:27:10|206237.8|206087.8|206240.7|206090.7|206240.7|206090.7|206237.8|206087.8|8
1636111640000|2021-11-05 11:27:20|206240.8|206090.8|206239.9|206089.9|206240.8|206090.8|206237|206087|16
1636111650000|2021-11-05 11:27:30|206239.3|206089.3|206263.7|206113.7|206263.7|206113.7|206239.3|206089.3|19
1636111660000|2021-11-05 11:27:40|206259.3|206109.3|206257.4|206107.4|206262|206112|206256.8|206106.8|16
1636111670000|2021-11-05 11:27:50|206256.9|206106.9|206263.6|206113.6|206265|206115|206256.7|206106.7|19
1636111680000|2021-11-05 11:28:00|206263.1|206113.1|206264|206114|206265.8|206115.8|206263.1|206113.1|18
1636111690000|2021-11-05 11:28:10|206264.7|206114.7|206272.7|206122.7|206273.5|206123.5|206262.7|206112.7|18
1636111700000|2021-11-05 11:28:20|206272.5|206122.5|206273.7|206123.7|206274.6|206124.6|206270.2|206120.2|17
1636111710000|2021-11-05 11:28:30|206273.8|206123.8|206274|206124|206279.8|206129.8|206269.5|206119.5|25
1636111720000|2021-11-05 11:28:40|206274.7|206124.7|206280.2|206130.2|206282.2|206132.2|206274.1|206124.1|19
1636111730000|2021-11-05 11:28:50|206280|206130|206279.4|206129.4|206281.4|206131.4|206279|206129|19
1636111740000|2021-11-05 11:29:00|206278.9|206128.9|206281.7|206131.7|206283.1|206133.1|206278.6|206128.6|23
1636111750000|2021-11-05 11:29:10|206281.8|206131.8|206283.3|206133.3|206283.3|206133.3|206281.1|206131.1|14
1636111760000|2021-11-05 11:29:20|206283.4|206133.4|206282.5|206132.5|206284.8|206134.8|206282.4|206132.4|22
1636111770000|2021-11-05 11:29:30|206280.5|206130.5|206281.2|206131.2|206283|206133|206279.1|206129.1|20
1636111780000|2021-11-05 11:29:40|206281.1|206131.1|206282.2|206132.2|206285.2|206135.2|206281.1|206131.1|15
1636111790000|2021-11-05 11:29:50|206282.4|206132.4|206282.4|206132.4|206283.4|206133.4|206282.3|206132.3|12
1636111800000|2021-11-05 11:30:00|206281.1|206131.1|206279.6|206129.6|206284.1|206134.1|206277.8|206127.8|21
1636111810000|2021-11-05 11:30:10|206279.2|206129.2|206277.7|206127.7|206282|206132|206277.7|206127.7|20
1636111820000|2021-11-05 11:30:20|206278.1|206128.1|206279.4|206129.4|206281|206131|206277.2|206127.2|20
1636111830000|2021-11-05 11:30:30|206278.9|206128.9|206265.4|206115.4|206279.5|206129.5|206264.8|206114.8|17
1636111840000|2021-11-05 11:30:40|206271.6|206121.6|206264.2|206114.2|206272.2|206122.2|206263.5|206113.5|24
1636111850000|2021-11-05 11:30:50|206264.6|206114.6|206269.2|206119.2|206271.9|206121.9|206262.1|206112.1|27
1636111860000|2021-11-05 11:31:00|206270.1|206120.1|206270.2|206120.2|206271.3|206121.3|206269.3|206119.3|19
1636111870000|2021-11-05 11:31:10|206271.8|206121.8|206269.8|206119.8|206272.9|206122.9|206269.8|206119.8|12
1636111880000|2021-11-05 11:31:20|206269.7|206119.7|206266.7|206116.7|206271.4|206121.4|206258.4|206108.4|23
1636111890000|2021-11-05 11:31:30|206267.4|206117.4|206267.2|206117.2|206272.5|206122.5|206264.4|206114.4|22
1636111900000|2021-11-05 11:31:40|206267.7|206117.7|206272.2|206122.2|206272.2|206122.2|206265.8|206115.8|17
1636111910000|2021-11-05 11:31:50|206270.7|206120.7|206269.3|206119.3|206270.9|206120.9|206267.5|206117.5|23
1636111920000|2021-11-05 11:32:00|206269.2|206119.2|206257.7|206107.7|206276|206126|206257.4|206107.4|24
1636111930000|2021-11-05 11:32:10|206267.6|206117.6|206266.9|206116.9|206280.3|206130.3|206264.3|206114.3|26
1636111940000|2021-11-05 11:32:20|206265.6|206115.6|206288.6|206138.6|206299.3|206149.3|206265.6|206115.6|27
1636111950000|2021-11-05 11:32:30|206289.6|206139.6|206286.7|206136.7|206291.8|206141.8|206284.1|206134.1|22
1636111960000|2021-11-05 11:32:40|206282.7|206132.7|206287.7|206137.7|206287.7|206137.7|206281.9|206131.9|16
1636111970000|2021-11-05 11:32:50|206287.5|206137.5|206288.8|206138.8|206288.9|206138.9|206286.7|206136.7|11
1636111980000|2021-11-05 11:33:00|206288.1|206138.1|206289.3|206139.3|206289.7|206139.7|206287.3|206137.3|10
1636111990000|2021-11-05 11:33:10|206293.5|206143.5|206289.1|206139.1|206293.5|206143.5|206289.1|206139.1|10
1636112000000|2021-11-05 11:33:20|206291.9|206141.9|206288.8|206138.8|206291.9|206141.9|206288.8|206138.8|18
1636112010000|2021-11-05 11:33:30|206288.5|206138.5|206291.1|206141.1|206291.4|206141.4|206288.2|206138.2|11
1636112020000|2021-11-05 11:33:40|206290.8|206140.8|206284.4|206134.4|206291.4|206141.4|206282.5|206132.5|14
1636112030000|2021-11-05 11:33:50|206284.3|206134.3|206282.4|206132.4|206284.3|206134.3|206282.1|206132.1|16
1636112040000|2021-11-05 11:34:00|206282.7|206132.7|206286.8|206136.8|206287.5|206137.5|206282.3|206132.3|15
1636112050000|2021-11-05 11:34:10|206285.3|206135.3|206279.5|206129.5|206286.1|206136.1|206279.3|206129.3|18
1636112060000|2021-11-05 11:34:20|206311.3|206161.3|206350.3|206200.3|206353.2|206203.2|206311.3|206161.3|26
1636112070000|2021-11-05 11:34:30|206350.9|206200.9|206350.2|206200.2|206351.4|206201.4|206347.5|206197.5|23
1636112080000|2021-11-05 11:34:40|206350.3|206200.3|206339.4|206189.4|206350.4|206200.4|206336.5|206186.5|25
1636112090000|2021-11-05 11:34:50|206339.8|206189.8|206339.1|206189.1|206345.4|206195.4|206337.6|206187.6|17
1636112100000|2021-11-05 11:35:00|206338.2|206188.2|206345.5|206195.5|206346.8|206196.8|206335.2|206185.2|23
1636112110000|2021-11-05 11:35:10|206346.8|206196.8|206355.4|206205.4|206355.4|206205.4|206341.6|206191.6|16
1636112120000|2021-11-05 11:35:20|206355.3|206205.3|206360|206210|206361.9|206211.9|206353.8|206203.8|24
1636112130000|2021-11-05 11:35:30|206360.2|206210.2|206358.8|206208.8|206361.9|206211.9|206358.8|206208.8|17
1636112140000|2021-11-05 11:35:40|206359.5|206209.5|206358.2|206208.2|206359.5|206209.5|206356.2|206206.2|20
1636112150000|2021-11-05 11:35:50|206360.1|206210.1|206370.6|206220.6|206373.5|206223.5|206358|206208|18
1636112160000|2021-11-05 11:36:00|206369.4|206219.4|206365.1|206215.1|206371.4|206221.4|206363.7|206213.7|17
1636112170000|2021-11-05 11:36:10|206364.6|206214.6|206364.8|206214.8|206365.5|206215.5|206364.1|206214.1|16
1636112180000|2021-11-05 11:36:20|206365.8|206215.8|206367.6|206217.6|206368.3|206218.3|206365.3|206215.3|15
1636112190000|2021-11-05 11:36:30|206367.4|206217.4|206352.8|206202.8|206367.4|206217.4|206351.3|206201.3|12
1636112200000|2021-11-05 11:36:40|206356.1|206206.1|206354.6|206204.6|206356.6|206206.6|206353|206203|9
1636112210000|2021-11-05 11:36:50|206353.4|206203.4|206338.2|206188.2|206354.2|206204.2|206333.6|206183.6|24
1636112220000|2021-11-05 11:37:00|206337.8|206187.8|206335.7|206185.7|206340.5|206190.5|206335.7|206185.7|15
1636112230000|2021-11-05 11:37:10|206335.2|206185.2|206339.4|206189.4|206339.7|206189.7|206334.8|206184.8|13
1636112240000|2021-11-05 11:37:20|206337.9|206187.9|206344.3|206194.3|206345.2|206195.2|206334.5|206184.5|22
1636112250000|2021-11-05 11:37:30|206345.1|206195.1|206343.6|206193.6|206345.3|206195.3|206342.5|206192.5|21
1636112260000|2021-11-05 11:37:40|206344|206194|206343.4|206193.4|206345|206195|206343|206193|15
1636112270000|2021-11-05 11:37:50|206343.2|206193.2|206340.9|206190.9|206343.5|206193.5|206338.3|206188.3|11
1636112280000|2021-11-05 11:38:00|206340.8|206190.8|206338.2|206188.2|206341.3|206191.3|206336.3|206186.3|10
1636112290000|2021-11-05 11:38:10|206338.8|206188.8|206339.9|206189.9|206340.8|206190.8|206338.7|206188.7|12
1636112300000|2021-11-05 11:38:20|206341.6|206191.6|206347|206197|206347|206197|206341.2|206191.2|14
1636112310000|2021-11-05 11:38:30|206348.3|206198.3|206348.8|206198.8|206349.7|206199.7|206346.3|206196.3|23
1636112320000|2021-11-05 11:38:40|206349.3|206199.3|206346.1|206196.1|206349.3|206199.3|206343.2|206193.2|21
1636112330000|2021-11-05 11:38:50|206347.2|206197.2|206341.1|206191.1|206347.7|206197.7|206337.1|206187.1|21
1636112340000|2021-11-05 11:39:00|206340.8|206190.8|206340.4|206190.4|206342.1|206192.1|206338.5|206188.5|17
1636112350000|2021-11-05 11:39:10|206339.1|206189.1|206344.6|206194.6|206348.3|206198.3|206339|206189|19
1636112360000|2021-11-05 11:39:20|206345.2|206195.2|206344.2|206194.2|206346.1|206196.1|206343.8|206193.8|18
1636112370000|2021-11-05 11:39:30|206344.5|206194.5|206346.2|206196.2|206347.1|206197.1|206344.5|206194.5|18
1636112380000|2021-11-05 11:39:40|206346.1|206196.1|206345.3|206195.3|206353.9|206203.9|206344.8|206194.8|25
1636112390000|2021-11-05 11:39:50|206347.2|206197.2|206351.9|206201.9|206351.9|206201.9|206345.1|206195.1|24
1636112400000|2021-11-05 11:40:00|206352|206202|206347.4|206197.4|206354.3|206204.3|206339.6|206189.6|26
1636112410000|2021-11-05 11:40:10|206347|206197|206366.3|206216.3|206366.3|206216.3|206346.3|206196.3|28
1636112420000|2021-11-05 11:40:20|206371.6|206221.6|206387.4|206237.4|206389.5|206239.5|206369.6|206219.6|22
1636112430000|2021-11-05 11:40:30|206389.1|206239.1|206384.9|206234.9|206389.5|206239.5|206383.4|206233.4|29
1636112440000|2021-11-05 11:40:40|206385.6|206235.6|206393|206243|206395.8|206245.8|206382.1|206232.1|26
1636112450000|2021-11-05 11:40:50|206394.7|206244.7|206397.1|206247.1|206401.2|206251.2|206392.6|206242.6|19
1636112460000|2021-11-05 11:41:00|206396|206246|206423.2|206273.2|206426.1|206276.1|206395.8|206245.8|29
1636112470000|2021-11-05 11:41:10|206423.1|206273.1|206423.1|206273.1|206424.4|206274.4|206421.6|206271.6|26
1636112480000|2021-11-05 11:41:20|206423.2|206273.2|206412.4|206262.4|206424.6|206274.6|206408.7|206258.7|26
1636112490000|2021-11-05 11:41:30|206413.9|206263.9|206405|206255|206413.9|206263.9|206397|206247|27
1636112500000|2021-11-05 11:41:40|206400.1|206250.1|206399.5|206249.5|206406.1|206256.1|206397.5|206247.5|30
1636112510000|2021-11-05 11:41:50|206400.4|206250.4|206402.3|206252.3|206403.9|206253.9|206400.4|206250.4|19
1636112520000|2021-11-05 11:42:00|206400.2|206250.2|206406.5|206256.5|206414.5|206264.5|206398.9|206248.9|31
1636112530000|2021-11-05 11:42:10|206403.5|206253.5|206403.8|206253.8|206406.5|206256.5|206396.9|206246.9|30
1636112540000|2021-11-05 11:42:20|206403.7|206253.7|206406.6|206256.6|206411.7|206261.7|206401.3|206251.3|27
1636112550000|2021-11-05 11:42:30|206407.8|206257.8|206409.3|206259.3|206409.3|206259.3|206406.3|206256.3|21
1636112560000|2021-11-05 11:42:40|206409.5|206259.5|206408.3|206258.3|206411.8|206261.8|206406.7|206256.7|26
1636112570000|2021-11-05 11:42:50|206408.9|206258.9|206409.1|206259.1|206409.8|206259.8|206406.1|206256.1|24
1636112580000|2021-11-05 11:43:00|206409.4|206259.4|206412.9|206262.9|206412.9|206262.9|206409.4|206259.4|9
1636112590000|2021-11-05 11:43:10|206411.5|206261.5|206410.5|206260.5|206411.5|206261.5|206410|206260|14
1636112600000|2021-11-05 11:43:20|206410|206260|206406.7|206256.7|206410|206260|206406.4|206256.4|10
1636112610000|2021-11-05 11:43:30|206407.8|206257.8|206409.5|206259.5|206409.5|206259.5|206405.7|206255.7|16
1636112620000|2021-11-05 11:43:40|206409.1|206259.1|206413.2|206263.2|206416.9|206266.9|206407.1|206257.1|28
1636112630000|2021-11-05 11:43:50|206413|206263|206412.7|206262.7|206414.5|206264.5|206412.3|206262.3|23
1636112640000|2021-11-05 11:44:00|206412|206262|206410.4|206260.4|206413.3|206263.3|206407.9|206257.9|23
1636112650000|2021-11-05 11:44:10|206408.8|206258.8|206410.4|206260.4|206411.5|206261.5|206408.2|206258.2|18
1636112660000|2021-11-05 11:44:20|206409.5|206259.5|206411.1|206261.1|206412.8|206262.8|206409.5|206259.5|16
1636112670000|2021-11-05 11:44:30|206411|206261|206407|206257|206412.9|206262.9|206407|206257|11
1636112680000|2021-11-05 11:44:40|206408.6|206258.6|206400.6|206250.6|206413.6|206263.6|206397.2|206247.2|27
1636112690000|2021-11-05 11:44:50|206400.9|206250.9|206373.6|206223.6|206401.9|206251.9|206373.6|206223.6|31
1636112700000|2021-11-05 11:45:00|206374.3|206224.3|206371.2|206221.2|206374.7|206224.7|206370.9|206220.9|21
1636112710000|2021-11-05 11:45:10|206371.8|206221.8|206373.6|206223.6|206374|206224|206368.5|206218.5|19
1636112720000|2021-11-05 11:45:20|206373.7|206223.7|206374.3|206224.3|206375.2|206225.2|206372.2|206222.2|14
1636112730000|2021-11-05 11:45:30|206374.4|206224.4|206372.2|206222.2|206374.4|206224.4|206372.1|206222.1|17
1636112740000|2021-11-05 11:45:40|206373.4|206223.4|206373.9|206223.9|206374.9|206224.9|206372.9|206222.9|16
1636112750000|2021-11-05 11:45:50|206373.7|206223.7|206358.7|206208.7|206374.9|206224.9|206358.1|206208.1|19
1636112760000|2021-11-05 11:46:00|206358.3|206208.3|206350.3|206200.3|206360.6|206210.6|206347.9|206197.9|26
1636112770000|2021-11-05 11:46:10|206350.1|206200.1|206350.3|206200.3|206352|206202|206347.2|206197.2|24
1636112780000|2021-11-05 11:46:20|206351.3|206201.3|206350.2|206200.2|206351.3|206201.3|206348.8|206198.8|13
1636112790000|2021-11-05 11:46:30|206349.9|206199.9|206353|206203|206353|206203|206349.8|206199.8|17
1636112800000|2021-11-05 11:46:40|206353.1|206203.1|206373.5|206223.5|206377.9|206227.9|206353.1|206203.1|24
1636112810000|2021-11-05 11:46:50|206373.4|206223.4|206375.6|206225.6|206376.5|206226.5|206373.4|206223.4|15
1636112820000|2021-11-05 11:47:00|206375.4|206225.4|206373|206223|206375.4|206225.4|206372.7|206222.7|22
1636112830000|2021-11-05 11:47:10|206373.2|206223.2|206377|206227|206377|206227|206373.1|206223.1|15
1636112840000|2021-11-05 11:47:20|206375.7|206225.7|206370.7|206220.7|206377.5|206227.5|206370.7|206220.7|16
1636112850000|2021-11-05 11:47:30|206371.4|206221.4|206368.2|206218.2|206372.1|206222.1|206367|206217|19
1636112860000|2021-11-05 11:47:40|206368.6|206218.6|206371.4|206221.4|206371.4|206221.4|206366.2|206216.2|21
1636112870000|2021-11-05 11:47:50|206371.8|206221.8|206371.4|206221.4|206374.7|206224.7|206369.4|206219.4|14
1636112880000|2021-11-05 11:48:00|206369.1|206219.1|206371.2|206221.2|206372.1|206222.1|206366.7|206216.7|22
1636112890000|2021-11-05 11:48:10|206371.5|206221.5|206371.6|206221.6|206371.6|206221.6|206368.5|206218.5|19
1636112900000|2021-11-05 11:48:20|206371.8|206221.8|206372.6|206222.6|206373.1|206223.1|206370.7|206220.7|14
1636112910000|2021-11-05 11:48:30|206372.4|206222.4|206375.7|206225.7|206377.2|206227.2|206371.3|206221.3|24
1636112920000|2021-11-05 11:48:40|206375.9|206225.9|206368.3|206218.3|206375.9|206225.9|206366.3|206216.3|26
1636112930000|2021-11-05 11:48:50|206368.5|206218.5|206365.8|206215.8|206376.5|206226.5|206365.6|206215.6|23
1636112940000|2021-11-05 11:49:00|206366.9|206216.9|206368.3|206218.3|206370.5|206220.5|206365.3|206215.3|16
1636112950000|2021-11-05 11:49:10|206368.2|206218.2|206367.1|206217.1|206369.3|206219.3|206365.3|206215.3|21
1636112960000|2021-11-05 11:49:20|206368.2|206218.2|206373.2|206223.2|206373.8|206223.8|206365.9|206215.9|26
1636112970000|2021-11-05 11:49:30|206373.6|206223.6|206373.7|206223.7|206374.4|206224.4|206371.4|206221.4|26
1636112980000|2021-11-05 11:49:40|206373|206223|206360.6|206210.6|206375.9|206225.9|206360.2|206210.2|22
1636112990000|2021-11-05 11:49:50|206361|206211|206336.9|206186.9|206364.3|206214.3|206330.7|206180.7|22
1636113000000|2021-11-05 11:50:00|206336.8|206186.8|206332|206182|206337.5|206187.5|206329.6|206179.6|27
1636113010000|2021-11-05 11:50:10|206332.4|206182.4|206352|206202|206356.3|206206.3|206331.5|206181.5|21
1636113020000|2021-11-05 11:50:20|206351.8|206201.8|206354.4|206204.4|206355.8|206205.8|206351.8|206201.8|24
1636113030000|2021-11-05 11:50:30|206354.2|206204.2|206370.7|206220.7|206374.6|206224.6|206352.3|206202.3|26
1636113040000|2021-11-05 11:50:40|206370.5|206220.5|206369|206219|206374.1|206224.1|206368.4|206218.4|29
1636113050000|2021-11-05 11:50:50|206368.5|206218.5|206373.3|206223.3|206373.4|206223.4|206368|206218|18
1636113060000|2021-11-05 11:51:00|206374.3|206224.3|206373.8|206223.8|206374.3|206224.3|206371.3|206221.3|26
1636113070000|2021-11-05 11:51:10|206374.2|206224.2|206378.5|206228.5|206379|206229|206373|206223|24
1636113080000|2021-11-05 11:51:20|206378.7|206228.7|206371.7|206221.7|206379.4|206229.4|206371.7|206221.7|22
1636113090000|2021-11-05 11:51:30|206371.8|206221.8|206372.4|206222.4|206373.6|206223.6|206371.8|206221.8|24
1636113100000|2021-11-05 11:51:40|206372.1|206222.1|206362.6|206212.6|206372.5|206222.5|206361.3|206211.3|18
1636113110000|2021-11-05 11:51:50|206364.3|206214.3|206366.7|206216.7|206374.9|206224.9|206364.3|206214.3|32
1636113120000|2021-11-05 11:52:00|206365.3|206215.3|206367.6|206217.6|206371.3|206221.3|206365.3|206215.3|17
1636113130000|2021-11-05 11:52:10|206368.3|206218.3|206378.8|206228.8|206385.2|206235.2|206367|206217|27
1636113140000|2021-11-05 11:52:20|206378.5|206228.5|206378.5|206228.5|206383.1|206233.1|206377.2|206227.2|19
1636113150000|2021-11-05 11:52:30|206378.7|206228.7|206362.9|206212.9|206378.7|206228.7|206362.9|206212.9|26
1636113160000|2021-11-05 11:52:40|206363.3|206213.3|206360.4|206210.4|206364.5|206214.5|206359.8|206209.8|16
1636113170000|2021-11-05 11:52:50|206360.8|206210.8|206361.5|206211.5|206361.5|206211.5|206359.2|206209.2|18
1636113180000|2021-11-05 11:53:00|206361.6|206211.6|206360.2|206210.2|206361.6|206211.6|206356|206206|19
1636113190000|2021-11-05 11:53:10|206360|206210|206367.9|206217.9|206367.9|206217.9|206358.6|206208.6|23
1636113200000|2021-11-05 11:53:20|206367.2|206217.2|206366.5|206216.5|206368.8|206218.8|206366.5|206216.5|16
1636113210000|2021-11-05 11:53:30|206368.7|206218.7|206372.3|206222.3|206374.3|206224.3|206366.2|206216.2|19
1636113220000|2021-11-05 11:53:40|206372.8|206222.8|206368.6|206218.6|206376.2|206226.2|206368.6|206218.6|24
1636113230000|2021-11-05 11:53:50|206368.7|206218.7|206367.7|206217.7|206369.6|206219.6|206366.4|206216.4|14
1636113240000|2021-11-05 11:54:00|206367.4|206217.4|206364.7|206214.7|206368|206218|206364.7|206214.7|13
1636113250000|2021-11-05 11:54:10|206365.3|206215.3|206361.9|206211.9|206365.3|206215.3|206360|206210|21
1636113260000|2021-11-05 11:54:20|206362.9|206212.9|206362.3|206212.3|206362.9|206212.9|206361.1|206211.1|12
1636113270000|2021-11-05 11:54:30|206361.8|206211.8|206360.6|206210.6|206366.9|206216.9|206360.6|206210.6|23
1636113280000|2021-11-05 11:54:40|206361.3|206211.3|206363.3|206213.3|206363.3|206213.3|206360.9|206210.9|16
1636113290000|2021-11-05 11:54:50|206362.5|206212.5|206363.3|206213.3|206363.3|206213.3|206360.1|206210.1|15
1636113300000|2021-11-05 11:55:00|206355.6|206205.6|206355.3|206205.3|206360.6|206210.6|206353.6|206203.6|24
1636113310000|2021-11-05 11:55:10|206356.2|206206.2|206354.2|206204.2|206357.9|206207.9|206353.5|206203.5|19
1636113320000|2021-11-05 11:55:20|206355.3|206205.3|206352.8|206202.8|206356|206206|206351.4|206201.4|19
1636113330000|2021-11-05 11:55:30|206352.7|206202.7|206351.6|206201.6|206353.7|206203.7|206351.6|206201.6|13
1636113340000|2021-11-05 11:55:40|206350.8|206200.8|206351.7|206201.7|206353.5|206203.5|206348.3|206198.3|18
1636113350000|2021-11-05 11:55:50|206351.4|206201.4|206344.4|206194.4|206352.7|206202.7|206344.4|206194.4|20
1636113360000|2021-11-05 11:56:00|206350.4|206200.4|206351.4|206201.4|206355.4|206205.4|206348.9|206198.9|25
1636113370000|2021-11-05 11:56:10|206351.6|206201.6|206351.2|206201.2|206351.6|206201.6|206349.2|206199.2|22
1636113380000|2021-11-05 11:56:20|206349.6|206199.6|206354.3|206204.3|206356.2|206206.2|206349.2|206199.2|23
1636113390000|2021-11-05 11:56:30|206354.5|206204.5|206356|206206|206357.2|206207.2|206353.7|206203.7|17
1636113400000|2021-11-05 11:56:40|206356.2|206206.2|206355.1|206205.1|206358|206208|206355.1|206205.1|13
1636113410000|2021-11-05 11:56:50|206355.6|206205.6|206354.7|206204.7|206357.6|206207.6|206354.7|206204.7|8
1636113420000|2021-11-05 11:57:00|206356|206206|206357.7|206207.7|206357.7|206207.7|206354.5|206204.5|17
1636113430000|2021-11-05 11:57:10|206358.2|206208.2|206350.9|206200.9|206358.2|206208.2|206347.5|206197.5|20
1636113440000|2021-11-05 11:57:20|206351|206201|206363.3|206213.3|206369|206219|206350.1|206200.1|25
1636113450000|2021-11-05 11:57:30|206363.4|206213.4|206363.1|206213.1|206364.1|206214.1|206361.3|206211.3|16
1636113460000|2021-11-05 11:57:40|206362.6|206212.6|206371.8|206221.8|206374.9|206224.9|206362.5|206212.5|18
1636113470000|2021-11-05 11:57:50|206353.2|206203.2|206347.7|206197.7|206353.2|206203.2|206345.5|206195.5|27
1636113480000|2021-11-05 11:58:00|206348.8|206198.8|206336.3|206186.3|206348.8|206198.8|206329.1|206179.1|30
1636113490000|2021-11-05 11:58:10|206337|206187|206337.9|206187.9|206338.8|206188.8|206337|206187|18
1636113500000|2021-11-05 11:58:20|206338.1|206188.1|206337.1|206187.1|206338.1|206188.1|206336.6|206186.6|24
1636113510000|2021-11-05 11:58:30|206336.4|206186.4|206337|206187|206337.1|206187.1|206333.6|206183.6|18
1636113520000|2021-11-05 11:58:40|206336.9|206186.9|206337.2|206187.2|206337.2|206187.2|206334.2|206184.2|14
1636113530000|2021-11-05 11:58:50|206337.5|206187.5|206338.3|206188.3|206341.9|206191.9|206336.1|206186.1|16
1636113540000|2021-11-05 11:59:00|206339.2|206189.2|206338.6|206188.6|206340.6|206190.6|206338.3|206188.3|19
1636113550000|2021-11-05 11:59:10|206338.2|206188.2|206340.1|206190.1|206340.1|206190.1|206338.2|206188.2|16
1636113560000|2021-11-05 11:59:20|206338.7|206188.7|206339|206189|206339.7|206189.7|206338.2|206188.2|17
1636113570000|2021-11-05 11:59:30|206340|206190|206340.1|206190.1|206340.2|206190.2|206337.6|206187.6|16
1636113580000|2021-11-05 11:59:40|206340.6|206190.6|206340|206190|206341.7|206191.7|206339|206189|25
1636113590000|2021-11-05 11:59:50|206339.7|206189.7|206333.5|206183.5|206340|206190|206333.5|206183.5|28
1636113600000|2021-11-05 12:00:00|206335.8|206185.8|206309.6|206159.6|206337.8|206187.8|206308.3|206158.3|34
1636113610000|2021-11-05 12:00:10|206309.8|206159.8|206311.4|206161.4|206312.1|206162.1|206307.4|206157.4|35
1636113620000|2021-11-05 12:00:20|206311.3|206161.3|206310.1|206160.1|206317.8|206167.8|206307.7|206157.7|33
1636113630000|2021-11-05 12:00:30|206311.5|206161.5|206260.9|206110.9|206311.5|206161.5|206260.9|206110.9|34
1636113640000|2021-11-05 12:00:40|206260.2|206110.2|206258.2|206108.2|206262.9|206112.9|206251.9|206101.9|30
1636113650000|2021-11-05 12:00:50|206258|206108|206249.3|206099.3|206264.6|206114.6|206249.3|206099.3|24
1636113660000|2021-11-05 12:01:00|206254|206104|206219.8|206069.8|206256.3|206106.3|206211.8|206061.8|34
1636113670000|2021-11-05 12:01:10|206219.3|206069.3|206190.3|206040.3|206221.8|206071.8|206190.3|206040.3|23
1636113680000|2021-11-05 12:01:20|206192.3|206042.3|206179.3|206029.3|206196.2|206046.2|206178.8|206028.8|35
1636113690000|2021-11-05 12:01:30|206180.1|206030.1|206233.4|206083.4|206235.4|206085.4|206179.9|206029.9|34
1636113700000|2021-11-05 12:01:40|206231.4|206081.4|206273.4|206123.4|206278.4|206128.4|206214.9|206064.9|34
1636113710000|2021-11-05 12:01:50|206273.6|206123.6|206273.3|206123.3|206283.3|206133.3|206263.3|206113.3|28
1636113720000|2021-11-05 12:02:00|206273.1|206123.1|206271|206121|206273.1|206123.1|206263.5|206113.5|18
1636113730000|2021-11-05 12:02:10|206271.4|206121.4|206273.2|206123.2|206274.4|206124.4|206268.7|206118.7|23
1636113740000|2021-11-05 12:02:20|206273.3|206123.3|206241.8|206091.8|206273.3|206123.3|206241.8|206091.8|30
1636113750000|2021-11-05 12:02:30|206242.9|206092.9|206256.4|206106.4|206263.9|206113.9|206237.6|206087.6|31
1636113760000|2021-11-05 12:02:40|206257.4|206107.4|206262.8|206112.8|206262.8|206112.8|206256|206106|24
1636113770000|2021-11-05 12:02:50|206263.3|206113.3|206259.7|206109.7|206263.6|206113.6|206259.7|206109.7|22
1636113780000|2021-11-05 12:03:00|206260.8|206110.8|206267.7|206117.7|206267.8|206117.8|206259.6|206109.6|27
1636113790000|2021-11-05 12:03:10|206267.8|206117.8|206274.2|206124.2|206274.2|206124.2|206265.2|206115.2|31
1636113800000|2021-11-05 12:03:20|206273.9|206123.9|206284.1|206134.1|206285.7|206135.7|206273|206123|26
1636113810000|2021-11-05 12:03:30|206286|206136|206288.5|206138.5|206288.9|206138.9|206283.9|206133.9|28
1636113820000|2021-11-05 12:03:40|206288.7|206138.7|206291|206141|206296.5|206146.5|206288.6|206138.6|18
1636113830000|2021-11-05 12:03:50|206291.5|206141.5|206290.9|206140.9|206293.3|206143.3|206290|206140|20
1636113840000|2021-11-05 12:04:00|206290|206140|206315|206165|206315.7|206165.7|206289.9|206139.9|20
1636113850000|2021-11-05 12:04:10|206314.4|206164.4|206331.3|206181.3|206335.3|206185.3|206313.9|206163.9|29
1636113860000|2021-11-05 12:04:20|206335.1|206185.1|206330.4|206180.4|206335.5|206185.5|206329.7|206179.7|18
1636113870000|2021-11-05 12:04:30|206332.8|206182.8|206331.7|206181.7|206332.8|206182.8|206331.1|206181.1|14
1636113880000|2021-11-05 12:04:40|206331.8|206181.8|206331.5|206181.5|206332.7|206182.7|206329.2|206179.2|17
1636113890000|2021-11-05 12:04:50|206330.8|206180.8|206332.7|206182.7|206333|206183|206330.7|206180.7|13
1636113900000|2021-11-05 12:05:00|206330.7|206180.7|206317.3|206167.3|206331.8|206181.8|206315.8|206165.8|19
1636113910000|2021-11-05 12:05:10|206317.4|206167.4|206316.6|206166.6|206318.7|206168.7|206314.3|206164.3|23
1636113920000|2021-11-05 12:05:20|206317|206167|206320.2|206170.2|206320.2|206170.2|206316|206166|21
1636113930000|2021-11-05 12:05:30|206317.6|206167.6|206319|206169|206320.7|206170.7|206316.2|206166.2|20
1636113940000|2021-11-05 12:05:40|206319.2|206169.2|206317.8|206167.8|206319.9|206169.9|206316.1|206166.1|20
1636113950000|2021-11-05 12:05:50|206317.7|206167.7|206315|206165|206318|206168|206313.6|206163.6|17
1636113960000|2021-11-05 12:06:00|206315.6|206165.6|206316|206166|206320.7|206170.7|206314.7|206164.7|27
1636113970000|2021-11-05 12:06:10|206315.6|206165.6|206318|206168|206319.2|206169.2|206315.6|206165.6|14
1636113980000|2021-11-05 12:06:20|206315.9|206165.9|206315.5|206165.5|206319.7|206169.7|206314.9|206164.9|26
1636113990000|2021-11-05 12:06:30|206316.4|206166.4|206317.4|206167.4|206318.3|206168.3|206313.9|206163.9|27
1636114000000|2021-11-05 12:06:40|206317|206167|206317.5|206167.5|206320.2|206170.2|206316.6|206166.6|25
1636114010000|2021-11-05 12:06:50|206317.6|206167.6|206317.2|206167.2|206318.5|206168.5|206316.3|206166.3|20
1636114020000|2021-11-05 12:07:00|206317|206167|206317|206167|206319.2|206169.2|206316.9|206166.9|25
1636114030000|2021-11-05 12:07:10|206317.1|206167.1|206318.3|206168.3|206320.6|206170.6|206317|206167|19
1636114040000|2021-11-05 12:07:20|206319.2|206169.2|206317.8|206167.8|206319.9|206169.9|206316|206166|18
1636114050000|2021-11-05 12:07:30|206319.3|206169.3|206322.7|206172.7|206323.1|206173.1|206319.3|206169.3|22
1636114060000|2021-11-05 12:07:40|206323|206173|206312.4|206162.4|206323|206173|206312|206162|26
1636114070000|2021-11-05 12:07:50|206313.1|206163.1|206305.7|206155.7|206315.4|206165.4|206304.9|206154.9|20
1636114080000|2021-11-05 12:08:00|206306.6|206156.6|206311.1|206161.1|206311.2|206161.2|206304.7|206154.7|23
1636114090000|2021-11-05 12:08:10|206309|206159|206304.4|206154.4|206309|206159|206304|206154|20
1636114100000|2021-11-05 12:08:20|206304.5|206154.5|206307.3|206157.3|206310|206160|206301.9|206151.9|28
1636114110000|2021-11-05 12:08:30|206307.4|206157.4|206306|206156|206309.1|206159.1|206305.8|206155.8|28
1636114120000|2021-11-05 12:08:40|206305.9|206155.9|206308.3|206158.3|206308.8|206158.8|206305|206155|25
1636114130000|2021-11-05 12:08:50|206308.8|206158.8|206309.2|206159.2|206309.7|206159.7|206308.3|206158.3|18
1636114140000|2021-11-05 12:09:00|206309.6|206159.6|206323.2|206173.2|206325.8|206175.8|206309.6|206159.6|24
1636114150000|2021-11-05 12:09:10|206323|206173|206322.5|206172.5|206323.9|206173.9|206316.7|206166.7|26
1636114160000|2021-11-05 12:09:20|206323.5|206173.5|206324.1|206174.1|206327.3|206177.3|206320.6|206170.6|16
1636114170000|2021-11-05 12:09:30|206324|206174|206325.4|206175.4|206326.1|206176.1|206323.5|206173.5|22
1636114180000|2021-11-05 12:09:40|206325.6|206175.6|206372.2|206222.2|206372.4|206222.4|206323.4|206173.4|22
1636114190000|2021-11-05 12:09:50|206374.3|206224.3|206369.1|206219.1|206374.3|206224.3|206361.4|206211.4|31
1636114200000|2021-11-05 12:10:00|206371.1|206221.1|206374.8|206224.8|206376.6|206226.6|206370.7|206220.7|31
1636114210000|2021-11-05 12:10:10|206374.6|206224.6|206370.8|206220.8|206378.7|206228.7|206370|206220|23
1636114220000|2021-11-05 12:10:20|206370.2|206220.2|206366.8|206216.8|206370.2|206220.2|206366.5|206216.5|25
1636114230000|2021-11-05 12:10:30|206366.6|206216.6|206367.9|206217.9|206371.2|206221.2|206366.6|206216.6|24
1636114240000|2021-11-05 12:10:40|206368.1|206218.1|206362.6|206212.6|206368.1|206218.1|206361.1|206211.1|26
1636114250000|2021-11-05 12:10:50|206362|206212|206361.8|206211.8|206364.8|206214.8|206361.2|206211.2|20
1636114260000|2021-11-05 12:11:00|206362.2|206212.2|206363.9|206213.9|206365.6|206215.6|206361.4|206211.4|21
1636114270000|2021-11-05 12:11:10|206364|206214|206397.4|206247.4|206400.9|206250.9|206362.3|206212.3|33
1636114280000|2021-11-05 12:11:20|206395.8|206245.8|206393.1|206243.1|206400.1|206250.1|206391.9|206241.9|22
1636114290000|2021-11-05 12:11:30|206393.4|206243.4|206394.8|206244.8|206394.8|206244.8|206390.8|206240.8|25
1636114300000|2021-11-05 12:11:40|206394.3|206244.3|206340.4|206190.4|206396|206246|206340.3|206190.3|32
1636114310000|2021-11-05 12:11:50|206342.5|206192.5|206337.5|206187.5|206342.5|206192.5|206335.9|206185.9|24
1636114320000|2021-11-05 12:12:00|206338.3|206188.3|206319.6|206169.6|206344.2|206194.2|206314|206164|29
1636114330000|2021-11-05 12:12:10|206320|206170|206325.5|206175.5|206325.5|206175.5|206317.5|206167.5|23
1636114340000|2021-11-05 12:12:20|206325.4|206175.4|206348.1|206198.1|206348.6|206198.6|206323.2|206173.2|30
1636114350000|2021-11-05 12:12:30|206347.6|206197.6|206325.2|206175.2|206350.5|206200.5|206319.1|206169.1|35
1636114360000|2021-11-05 12:12:40|206326.1|206176.1|206343.6|206193.6|206345.6|206195.6|206324.8|206174.8|29
1636114370000|2021-11-05 12:12:50|206341|206191|206348.6|206198.6|206353.5|206203.5|206341|206191|20
1636114380000|2021-11-05 12:13:00|206347.8|206197.8|206345.2|206195.2|206351.3|206201.3|206342.5|206192.5|27
1636114390000|2021-11-05 12:13:10|206344.3|206194.3|206344.4|206194.4|206346.9|206196.9|206339.4|206189.4|21
1636114400000|2021-11-05 12:13:20|206344.5|206194.5|206343.6|206193.6|206345.8|206195.8|206343.3|206193.3|23
1636114410000|2021-11-05 12:13:30|206344.4|206194.4|206344|206194|206344.5|206194.5|206341.1|206191.1|17
1636114420000|2021-11-05 12:13:40|206348.9|206198.9|206348.8|206198.8|206352.8|206202.8|206348.7|206198.7|26
1636114430000|2021-11-05 12:13:50|206348|206198|206347.5|206197.5|206351.2|206201.2|206343.8|206193.8|21
1636114440000|2021-11-05 12:14:00|206368.6|206218.6|206348.4|206198.4|206368.6|206218.6|206348.4|206198.4|31
1636114450000|2021-11-05 12:14:10|206346.6|206196.6|206343.4|206193.4|206349.1|206199.1|206341.4|206191.4|30
1636114460000|2021-11-05 12:14:20|206341.3|206191.3|206303.9|206153.9|206344.8|206194.8|206300.5|206150.5|22
1636114470000|2021-11-05 12:14:30|206303.5|206153.5|206297.1|206147.1|206303.7|206153.7|206286.1|206136.1|29
1636114480000|2021-11-05 12:14:40|206293.6|206143.6|206284|206134|206293.6|206143.6|206276.3|206126.3|31
1636114490000|2021-11-05 12:14:50|206283.4|206133.4|206283.4|206133.4|206285.8|206135.8|206282.4|206132.4|24
1636114500000|2021-11-05 12:15:00|206283|206133|206285|206135|206285|206135|206272.4|206122.4|30
1636114510000|2021-11-05 12:15:10|206286.3|206136.3|206282.9|206132.9|206287.3|206137.3|206280.5|206130.5|37
1636114520000|2021-11-05 12:15:20|206284.4|206134.4|206283.1|206133.1|206287.2|206137.2|206281.1|206131.1|29
1636114530000|2021-11-05 12:15:30|206283.5|206133.5|206226.2|206076.2|206283.5|206133.5|206225.2|206075.2|29
1636114540000|2021-11-05 12:15:40|206226.5|206076.5|206237|206087|206241.1|206091.1|206226.5|206076.5|22
1636114550000|2021-11-05 12:15:50|206238.8|206088.8|206229|206079|206238.8|206088.8|206226.2|206076.2|16
1636114560000|2021-11-05 12:16:00|206228.3|206078.3|206229.3|206079.3|206231.7|206081.7|206223.4|206073.4|23
1636114570000|2021-11-05 12:16:10|206229.2|206079.2|206227.1|206077.1|206230.5|206080.5|206224.7|206074.7|23
1636114580000|2021-11-05 12:16:20|206227.5|206077.5|206228.1|206078.1|206230.5|206080.5|206221.1|206071.1|31
1636114590000|2021-11-05 12:16:30|206226|206076|206227.3|206077.3|206229.4|206079.4|206223.4|206073.4|15
1636114600000|2021-11-05 12:16:40|206227|206077|206228.2|206078.2|206229.3|206079.3|206225.4|206075.4|12
1636114610000|2021-11-05 12:16:50|206228.3|206078.3|206225.6|206075.6|206229.3|206079.3|206224.9|206074.9|9
1636114620000|2021-11-05 12:17:00|206225.4|206075.4|206224.3|206074.3|206226.1|206076.1|206221.9|206071.9|29
1636114630000|2021-11-05 12:17:10|206225.4|206075.4|206222.2|206072.2|206225.4|206075.4|206217.6|206067.6|16
1636114640000|2021-11-05 12:17:20|206222.3|206072.3|206223.2|206073.2|206225.1|206075.1|206222.1|206072.1|19
1636114650000|2021-11-05 12:17:30|206222.6|206072.6|206226.5|206076.5|206229.7|206079.7|206221.5|206071.5|18
1636114660000|2021-11-05 12:17:40|206230.4|206080.4|206223.9|206073.9|206230.4|206080.4|206221.6|206071.6|23
1636114670000|2021-11-05 12:17:50|206224.6|206074.6|206222.6|206072.6|206225.3|206075.3|206222.2|206072.2|16
1636114680000|2021-11-05 12:18:00|206222.7|206072.7|206200.2|206050.2|206225.6|206075.6|206200.2|206050.2|23
1636114690000|2021-11-05 12:18:10|206195.2|206045.2|206173.9|206023.9|206197.9|206047.9|206170.7|206020.7|32
1636114700000|2021-11-05 12:18:20|206174.8|206024.8|206141.6|205991.6|206174.8|206024.8|206137|205987|30
1636114710000|2021-11-05 12:18:30|206140.9|205990.9|206144.9|205994.9|206148.1|205998.1|206135.5|205985.5|27
1636114720000|2021-11-05 12:18:40|206144.4|205994.4|206127.1|205977.1|206144.4|205994.4|206122.9|205972.9|31
1636114730000|2021-11-05 12:18:50|206127.6|205977.6|206125.8|205975.8|206132.8|205982.8|206124.2|205974.2|13
1636114740000|2021-11-05 12:19:00|206127.9|205977.9|206096.6|205946.6|206129.3|205979.3|206095.9|205945.9|26
1636114750000|2021-11-05 12:19:10|206096.7|205946.7|206089|205939|206100.4|205950.4|206088.3|205938.3|30
1636114760000|2021-11-05 12:19:20|206090.5|205940.5|206085.4|205935.4|206092.1|205942.1|206084.3|205934.3|24
1636114770000|2021-11-05 12:19:30|206086.8|205936.8|206089.2|205939.2|206091|205941|206086.1|205936.1|18
1636114780000|2021-11-05 12:19:40|206089.4|205939.4|206087.9|205937.9|206091|205941|206087.9|205937.9|27
1636114790000|2021-11-05 12:19:50|206087.7|205937.7|206089.3|205939.3|206091.1|205941.1|206087.2|205937.2|26
1636114800000|2021-11-05 12:20:00|206114.7|205964.7|206106.6|205956.6|206127.4|205977.4|206093.9|205943.9|33
1636114810000|2021-11-05 12:20:10|206106.2|205956.2|206110.8|205960.8|206116.3|205966.3|206099.6|205949.6|30
1636114820000|2021-11-05 12:20:20|206121.3|205971.3|206153|206003|206155.7|206005.7|206121.3|205971.3|28
1636114830000|2021-11-05 12:20:30|206161.9|206011.9|206184.2|206034.2|206185.1|206035.1|206161.9|206011.9|26
1636114840000|2021-11-05 12:20:40|206184|206034|206170.4|206020.4|206190.8|206040.8|206170.4|206020.4|32
1636114850000|2021-11-05 12:20:50|206170.3|206020.3|206130.2|205980.2|206170.6|206020.6|206127.6|205977.6|28
1636114860000|2021-11-05 12:21:00|206134.3|205984.3|206136.5|205986.5|206136.5|205986.5|206130.6|205980.6|26
1636114870000|2021-11-05 12:21:10|206135.9|205985.9|206139.8|205989.8|206140|205990|206135.9|205985.9|19
1636114880000|2021-11-05 12:21:20|206139.3|205989.3|206127.3|205977.3|206139.3|205989.3|206126.2|205976.2|25
1636114890000|2021-11-05 12:21:30|206127.8|205977.8|206087.6|205937.6|206127.8|205977.8|206083.1|205933.1|25
1636114900000|2021-11-05 12:21:40|206086.2|205936.2|206063.4|205913.4|206087.6|205937.6|206061.7|205911.7|26
1636114910000|2021-11-05 12:21:50|206059.2|205909.2|206138.9|205988.9|206142.3|205992.3|206059.2|205909.2|33
1636114920000|2021-11-05 12:22:00|206139.9|205989.9|206049.8|205899.8|206142.5|205992.5|206043.9|205893.9|32
1636114930000|2021-11-05 12:22:10|206043.8|205893.8|206096.7|205946.7|206102.7|205952.7|206043.7|205893.7|34
1636114940000|2021-11-05 12:22:20|206099.6|205949.6|206102.6|205952.6|206106.7|205956.7|206090.7|205940.7|28
1636114950000|2021-11-05 12:22:30|206103.3|205953.3|206116.2|205966.2|206124.4|205974.4|206094.7|205944.7|29
1636114960000|2021-11-05 12:22:40|206117.3|205967.3|206120.1|205970.1|206121.4|205971.4|206117.3|205967.3|25
1636114970000|2021-11-05 12:22:50|206121.7|205971.7|206121.8|205971.8|206123.4|205973.4|206120.1|205970.1|22
1636114980000|2021-11-05 12:23:00|206123.6|205973.6|206122.7|205972.7|206123.6|205973.6|206119.9|205969.9|17
1636114990000|2021-11-05 12:23:10|206122.6|205972.6|206086.4|205936.4|206125.6|205975.6|206073|205923|27
1636115000000|2021-11-05 12:23:20|206086.5|205936.5|206082.8|205932.8|206086.5|205936.5|206082.8|205932.8|17
1636115010000|2021-11-05 12:23:30|206082.2|205932.2|206081.7|205931.7|206087.8|205937.8|206081.7|205931.7|24
1636115020000|2021-11-05 12:23:40|206081.6|205931.6|206087.9|205937.9|206088.5|205938.5|206081.6|205931.6|18
1636115030000|2021-11-05 12:23:50|206087.8|205937.8|206083.8|205933.8|206087.9|205937.9|206083.8|205933.8|12
1636115040000|2021-11-05 12:24:00|206084|205934|206085.8|205935.8|206087|205937|206084|205934|13
1636115050000|2021-11-05 12:24:10|206086.2|205936.2|206086.3|205936.3|206088.5|205938.5|206086.1|205936.1|18
1636115060000|2021-11-05 12:24:20|206086.4|205936.4|206081|205931|206086.7|205936.7|206080.5|205930.5|26
1636115070000|2021-11-05 12:24:30|206081.2|205931.2|206048|205898|206082.6|205932.6|206046.6|205896.6|25
1636115080000|2021-11-05 12:24:40|206053.8|205903.8|206046.8|205896.8|206053.8|205903.8|206045.9|205895.9|23
1636115090000|2021-11-05 12:24:50|206047|205897|206055.9|205905.9|206055.9|205905.9|206047|205897|24
1636115100000|2021-11-05 12:25:00|206055.2|205905.2|206090.3|205940.3|206097.9|205947.9|206054.1|205904.1|28
1636115110000|2021-11-05 12:25:10|206094.6|205944.6|206101.1|205951.1|206104.3|205954.3|206094.6|205944.6|26
1636115120000|2021-11-05 12:25:20|206101.5|205951.5|206131.3|205981.3|206133.5|205983.5|206098.5|205948.5|30
1636115130000|2021-11-05 12:25:30|206131.8|205981.8|206134.4|205984.4|206140.5|205990.5|206129.2|205979.2|26
1636115140000|2021-11-05 12:25:40|206133.2|205983.2|206132.1|205982.1|206135.3|205985.3|206127.4|205977.4|27
1636115150000|2021-11-05 12:25:50|206131.6|205981.6|206135.4|205985.4|206136.2|205986.2|206128.9|205978.9|21
1636115160000|2021-11-05 12:26:00|206135.5|205985.5|206132.6|205982.6|206135.7|205985.7|206132.4|205982.4|13
1636115170000|2021-11-05 12:26:10|206133.1|205983.1|206134.2|205984.2|206134.5|205984.5|206132.8|205982.8|6
1636115180000|2021-11-05 12:26:20|206133.3|205983.3|206138.5|205988.5|206138.6|205988.6|206133.3|205983.3|9
1636115190000|2021-11-05 12:26:30|206138.9|205988.9|206135.4|205985.4|206138.9|205988.9|206134.7|205984.7|14
1636115200000|2021-11-05 12:26:40|206135.6|205985.6|206138.8|205988.8|206138.8|205988.8|206131.6|205981.6|8
1636115210000|2021-11-05 12:26:50|206137.2|205987.2|206139.7|205989.7|206140|205990|206135.2|205985.2|22
1636115220000|2021-11-05 12:27:00|206174.8|206024.8|206222.3|206072.3|206226.7|206076.7|206172.5|206022.5|29
1636115230000|2021-11-05 12:27:10|206224.3|206074.3|206223.5|206073.5|206227.9|206077.9|206221.6|206071.6|18
1636115240000|2021-11-05 12:27:20|206225|206075|206273.3|206123.3|206276.1|206126.1|206224.9|206074.9|21
1636115250000|2021-11-05 12:27:30|206270.6|206120.6|206268.6|206118.6|206275.3|206125.3|206266.2|206116.2|20
1636115260000|2021-11-05 12:27:40|206268.2|206118.2|206269.2|206119.2|206273.7|206123.7|206267.5|206117.5|17
1636115270000|2021-11-05 12:27:50|206269.8|206119.8|206274.1|206124.1|206274.3|206124.3|206268.1|206118.1|16
1636115280000|2021-11-05 12:28:00|206284.7|206134.7|206291.2|206141.2|206299.4|206149.4|206275|206125|38
1636115290000|2021-11-05 12:28:10|206294.2|206144.2|206302.2|206152.2|206312.5|206162.5|206293.7|206143.7|21
1636115300000|2021-11-05 12:28:20|206300.6|206150.6|206303.8|206153.8|206304.6|206154.6|206298.9|206148.9|19
1636115310000|2021-11-05 12:28:30|206304.9|206154.9|206246.6|206096.6|206306.2|206156.2|206240.3|206090.3|35
1636115320000|2021-11-05 12:28:40|206246.4|206096.4|206237.2|206087.2|206246.9|206096.9|206232.8|206082.8|27
1636115330000|2021-11-05 12:28:50|206234.2|206084.2|206255.8|206105.8|206255.8|206105.8|206233.8|206083.8|28
1636115340000|2021-11-05 12:29:00|206250.9|206100.9|206243.7|206093.7|206250.9|206100.9|206219.1|206069.1|32
1636115350000|2021-11-05 12:29:10|206247.2|206097.2|206237.1|206087.1|206258.5|206108.5|206230.5|206080.5|21
1636115360000|2021-11-05 12:29:20|206258.5|206108.5|206284.3|206134.3|206288.2|206138.2|206253.4|206103.4|26
1636115370000|2021-11-05 12:29:30|206291|206141|206270.5|206120.5|206292.8|206142.8|206248.4|206098.4|33
1636115380000|2021-11-05 12:29:40|206270.9|206120.9|206149|205852|206284.3|206134.3|206149|205852|19
1636115390000|2021-11-05 12:29:50|206236.8|206086.8|206219.3|206069.3|206261|206111|206193.1|205896.1|26
1636115400000|2021-11-05 12:30:00|206244.3|205947.3|206243.3|206093.3|206288.6|206093.6|206111.4|205814.4|38
1636115410000|2021-11-05 12:30:10|206245.9|206095.9|206438.8|206288.8|206461.9|206305|206210.2|205961.1|40
1636115420000|2021-11-05 12:30:20|206441|206291|206359.6|206209.6|206444.4|206294.4|206303.6|206153.6|38
1636115430000|2021-11-05 12:30:30|206361.3|206211.3|206290.6|206140.6|206384|206234|206290.6|206110.2|37
1636115440000|2021-11-05 12:30:40|206300.8|206150.8|206286.7|206136.7|206315|206165|206241.9|206091.9|34
1636115450000|2021-11-05 12:30:50|206293.2|206143.2|206405.6|206255.6|206412.4|206262.4|206291.8|206141.8|40
1636115460000|2021-11-05 12:31:00|206412.9|206262.9|206322.4|206172.4|206418|206268|206293.1|206143.1|35
1636115470000|2021-11-05 12:31:10|206319.3|206169.3|206406.1|206256.1|206408.6|206258.6|206319.3|206126|38
1636115480000|2021-11-05 12:31:20|206405|206255|206354.5|206204.5|206413.8|206263.8|206327.2|206177.2|37
1636115490000|2021-11-05 12:31:30|206358|206208|206292.5|206142.5|206358|206208|206264.6|206114.6|36
1636115500000|2021-11-05 12:31:40|206306.5|206156.5|206229.4|206079.4|206306.5|206156.5|206220.5|206070.5|33
1636115510000|2021-11-05 12:31:50|206144.4|205994.4|206181.1|206031.1|206194.7|206044.7|206139.8|205989.8|39
1636115520000|2021-11-05 12:32:00|206171.3|206021.3|206154.1|206004.1|206180|206030|206122.3|205972.3|32
1636115530000|2021-11-05 12:32:10|206154.7|206004.7|206145.6|205995.6|206181|206031|206137|205987|34
1636115540000|2021-11-05 12:32:20|206151.3|206001.3|206149.1|205999.1|206170.7|206020.7|206143.5|205993.5|29
1636115550000|2021-11-05 12:32:30|206151.6|206001.6|206155.4|206005.4|206157|206007|206136.9|205986.9|38
1636115560000|2021-11-05 12:32:40|206149.4|205999.4|206159|206009|206160.9|206010.9|206137|205987|36
1636115570000|2021-11-05 12:32:50|206161|206011|206154.2|206004.2|206164.9|206014.9|206154.2|206004.2|32
1636115580000|2021-11-05 12:33:00|206154.4|206004.4|206151.4|206001.4|206186.5|206036.5|206149.3|205999.3|38
1636115590000|2021-11-05 12:33:10|206150.5|206000.5|206149.1|205999.1|206156.3|206006.3|206138|205988|36
1636115600000|2021-11-05 12:33:20|206150.8|206000.8|206152.5|206002.5|206159.3|206009.3|206147.1|205997.1|37
1636115610000|2021-11-05 12:33:30|206151.7|206001.7|206149.9|205999.9|206154.5|206004.5|206145|205995|36
1636115620000|2021-11-05 12:33:40|206146.8|205996.8|206149.4|205999.4|206161.8|206011.8|206108.6|205958.6|39
1636115630000|2021-11-05 12:33:50|206153.1|206003.1|206152.9|206002.9|206173.6|206023.6|206134.7|205984.7|38
1636115640000|2021-11-05 12:34:00|206150.2|206000.2|206137.2|205987.2|206154.6|206004.6|206129.5|205979.5|35
1636115650000|2021-11-05 12:34:10|206132.8|205982.8|206104.8|205954.8|206135.2|205985.2|206096.7|205946.7|35
1636115660000|2021-11-05 12:34:20|206105.5|205955.5|205960.2|205810.2|206105.5|205955.5|205939.9|205789.9|37
1636115670000|2021-11-05 12:34:30|205962.5|205812.5|205826.4|205676.4|205962.5|205812.5|205826.4|205676.4|37
1636115680000|2021-11-05 12:34:40|205798.1|205648.1|205803.8|205653.8|205849|205699|205796|205646|36
1636115690000|2021-11-05 12:34:50|205797.7|205647.7|205805.7|205655.7|205845|205695|205792.4|205642.4|38
1636115700000|2021-11-05 12:35:00|205801.1|205651.1|205703.1|205553.1|205801.1|205651.1|205688.8|205538.8|38
1636115710000|2021-11-05 12:35:10|205698.2|205548.2|205620.9|205470.9|205729|205579|205619.8|205469.8|30
1636115720000|2021-11-05 12:35:20|205618.8|205468.8|205580.5|205430.5|205625.5|205475.5|205576.5|205426.5|37
1636115730000|2021-11-05 12:35:30|205588.7|205438.7|205590.5|205440.5|205596.7|205446.7|205570.5|205420.5|35
1636115740000|2021-11-05 12:35:40|205596.5|205446.5|205589.8|205439.8|205600|205450|205584.5|205434.5|31
1636115750000|2021-11-05 12:35:50|205591.6|205441.6|205591.6|205441.6|205605|205455|205589.7|205439.7|31
1636115760000|2021-11-05 12:36:00|205594.6|205444.6|205625.1|205475.1|205671.5|205521.5|205594.6|205444.6|36
1636115770000|2021-11-05 12:36:10|205628.1|205478.1|205628|205478|205654.4|205504.4|205621.3|205471.3|36
1636115780000|2021-11-05 12:36:20|205634|205484|205643|205493|205660.5|205510.5|205631.5|205481.5|31
1636115790000|2021-11-05 12:36:30|205637.6|205487.6|205627.8|205477.8|205642|205492|205618.3|205468.3|26
1636115800000|2021-11-05 12:36:40|205623.8|205473.8|205627.1|205477.1|205641.3|205491.3|205608.5|205458.5|33
1636115810000|2021-11-05 12:36:50|205637.5|205487.5|205537.3|205387.3|205637.5|205487.5|205536.5|205386.5|34
1636115820000|2021-11-05 12:37:00|205537.1|205387.1|205496.8|205346.8|205542|205392|205492.9|205342.9|32
1636115830000|2021-11-05 12:37:10|205505.5|205355.5|205317.5|205167.5|205505.5|205355.5|205317.5|205167.5|37
1636115840000|2021-11-05 12:37:20|205311.4|205161.4|205237.1|205087.1|205349.5|205199.5|205232|205082|39
1636115850000|2021-11-05 12:37:30|205231.5|205081.5|205199|205049|205246|205096|205179.5|205029.5|37
1636115860000|2021-11-05 12:37:40|205198|205048|205195.1|205045.1|205207|205057|205179.2|205029.2|33
1636115870000|2021-11-05 12:37:50|205188.3|205038.3|205255.5|205105.5|205261.1|205111.1|205188.3|205038.3|36
1636115880000|2021-11-05 12:38:00|205258.5|205108.5|205252.2|205102.2|205265.1|205115.1|205236.3|205086.3|37
1636115890000|2021-11-05 12:38:10|205253.9|205103.9|205205.3|205055.3|205260|205110|205198.7|205048.7|35
1636115900000|2021-11-05 12:38:20|205205.8|205055.8|205255.2|205105.2|205265.5|205115.5|205203.6|205053.6|37
1636115910000|2021-11-05 12:38:30|205299.1|205149.1|205467|205317|205494|205344|205299.1|205149.1|37
1636115920000|2021-11-05 12:38:40|205473|205323|205452|205302|205483|205333|205431.8|205281.8|39
1636115930000|2021-11-05 12:38:50|205451.4|205301.4|205436.7|205286.7|205454|205304|205429|205279|31
1636115940000|2021-11-05 12:39:00|205429.3|205279.3|205367.4|205217.4|205439.8|205289.8|205343.6|205193.6|40
1636115950000|2021-11-05 12:39:10|205366.6|205216.6|205329.4|205179.4|205398|205248|205329.4|205179.4|38
1636115960000|2021-11-05 12:39:20|205332.8|205182.8|205402.7|205252.7|205403.6|205253.6|205332.8|205182.8|34
1636115970000|2021-11-05 12:39:30|205400.7|205250.7|205469.5|205319.5|205469.5|205319.5|205387.3|205237.3|36
1636115980000|2021-11-05 12:39:40|205460.6|205310.6|205521.5|205371.5|205523|205373|205460.6|205310.6|38
1636115990000|2021-11-05 12:39:50|205522.6|205372.6|205575.8|205425.8|205575.8|205425.8|205511.7|205361.7|38
1636116000000|2021-11-05 12:40:00|205530.1|205380.1|205573|205423|205580.9|205430.9|205530.1|205380.1|38
1636116010000|2021-11-05 12:40:10|205573.2|205423.2|205581.1|205431.1|205587.8|205437.8|205552.5|205402.5|37
1636116020000|2021-11-05 12:40:20|205575|205425|205446.8|205296.8|205579.3|205429.3|205446.8|205296.8|34
1636116030000|2021-11-05 12:40:30|205450|205300|205449.9|205299.9|205471.5|205321.5|205440.8|205290.8|36
1636116040000|2021-11-05 12:40:40|205449.5|205299.5|205506.3|205356.3|205511.5|205361.5|205446.9|205296.9|31
1636116050000|2021-11-05 12:40:50|205503.6|205353.6|205595.4|205445.4|205595.4|205445.4|205503.6|205353.6|29
1636116060000|2021-11-05 12:41:00|205587.7|205437.7|205615.5|205465.5|205638|205488|205587.5|205437.5|26
1636116070000|2021-11-05 12:41:10|205616.5|205466.5|205576|205426|205616.5|205466.5|205576|205426|25
1636116080000|2021-11-05 12:41:20|205580.3|205430.3|205527.3|205377.3|205581.1|205431.1|205521.4|205371.4|28
1636116090000|2021-11-05 12:41:30|205529|205379|205522.2|205372.2|205529.6|205379.6|205518|205368|28
1636116100000|2021-11-05 12:41:40|205528.8|205378.8|205615.9|205465.9|205620.2|205470.2|205522.5|205372.5|34
1636116110000|2021-11-05 12:41:50|205611.6|205461.6|205610.1|205460.1|205616|205466|205597.5|205447.5|32
1636116120000|2021-11-05 12:42:00|205608.4|205458.4|205663.1|205513.1|205675.9|205525.9|205608.4|205458.4|34
1636116130000|2021-11-05 12:42:10|205663.2|205513.2|205684.4|205534.4|205693.1|205543.1|205663.2|205513.2|33
1636116140000|2021-11-05 12:42:20|205684.3|205534.3|205715.6|205565.6|205715.6|205565.6|205681.5|205531.5|32
1636116150000|2021-11-05 12:42:30|205722|205572|205698.5|205548.5|205729.9|205579.9|205684.2|205534.2|35
1636116160000|2021-11-05 12:42:40|205697.9|205547.9|205685|205535|205697.9|205547.9|205680.6|205530.6|30
1636116170000|2021-11-05 12:42:50|205684.8|205534.8|205632|205482|205686|205536|205632|205482|32
1636116180000|2021-11-05 12:43:00|205631.7|205481.7|205639.9|205489.9|205647|205497|205631.4|205481.4|32
1636116190000|2021-11-05 12:43:10|205649.7|205499.7|205648|205498|205652.3|205502.3|205646.3|205496.3|23
1636116200000|2021-11-05 12:43:20|205649.5|205499.5|205636.2|205486.2|205649.9|205499.9|205622.1|205472.1|29
1636116210000|2021-11-05 12:43:30|205637.6|205487.6|205699.1|205549.1|205699.1|205549.1|205632.2|205482.2|31
1636116220000|2021-11-05 12:43:40|205698.5|205548.5|205714.5|205564.5|205715.4|205565.4|205697.7|205547.7|32
1636116230000|2021-11-05 12:43:50|205715.8|205565.8|205796.6|205646.6|205801.1|205651.1|205715.8|205565.8|32
1636116240000|2021-11-05 12:44:00|205797|205647|205785.8|205635.8|205821.1|205671.1|205778.9|205628.9|36
1636116250000|2021-11-05 12:44:10|205786.8|205636.8|205828.6|205678.6|205833|205683|205780.3|205630.3|30
1636116260000|2021-11-05 12:44:20|205832.5|205682.5|205737.6|205587.6|205848|205698|205735.3|205585.3|38
1636116270000|2021-11-05 12:44:30|205738|205588|205721.2|205571.2|205738|205588|205709.4|205559.4|35
1636116280000|2021-11-05 12:44:40|205718.2|205568.2|205705.5|205555.5|205723.1|205573.1|205704.2|205554.2|31
1636116290000|2021-11-05 12:44:50|205704.9|205554.9|205731.5|205581.5|205731.5|205581.5|205693.2|205543.2|36
1636116300000|2021-11-05 12:45:00|205730.7|205580.7|205747.8|205597.8|205749.3|205599.3|205730.7|205580.7|31
1636116310000|2021-11-05 12:45:10|205747.3|205597.3|205825.4|205675.4|205825.4|205675.4|205746.3|205596.3|34
1636116320000|2021-11-05 12:45:20|205829.5|205679.5|205825|205675|205844.1|205694.1|205816.3|205666.3|35
1636116330000|2021-11-05 12:45:30|205826.9|205676.9|205826.3|205676.3|205830.3|205680.3|205816.3|205666.3|32
1636116340000|2021-11-05 12:45:40|205826.4|205676.4|205751.2|205601.2|205826.4|205676.4|205751.2|205601.2|26
1636116350000|2021-11-05 12:45:50|205750.8|205600.8|205751.6|205601.6|205768.4|205618.4|205743.3|205593.3|36
1636116360000|2021-11-05 12:46:00|205753.2|205603.2|205751.1|205601.1|205753.9|205603.9|205746.9|205596.9|33
1636116370000|2021-11-05 12:46:10|205750.8|205600.8|205707.8|205557.8|205755.1|205605.1|205706.2|205556.2|39
1636116380000|2021-11-05 12:46:20|205708.4|205558.4|205659.9|205509.9|205708.4|205558.4|205657|205507|36
1636116390000|2021-11-05 12:46:30|205659.6|205509.6|205708.7|205558.7|205719.4|205569.4|205659.6|205509.6|38
1636116400000|2021-11-05 12:46:40|205710.3|205560.3|205683.7|205533.7|205710.7|205560.7|205682.1|205532.1|38
1636116410000|2021-11-05 12:46:50|205684.1|205534.1|205627.7|205477.7|205685.1|205535.1|205627.1|205477.1|34
1636116420000|2021-11-05 12:47:00|205622.9|205472.9|205637.5|205487.5|205637.8|205487.8|205617.9|205467.9|33
1636116430000|2021-11-05 12:47:10|205637.8|205487.8|205611.8|205461.8|205638|205488|205611.8|205461.8|29
1636116440000|2021-11-05 12:47:20|205610|205460|205625.7|205475.7|205633.8|205483.8|205606.2|205456.2|28
1636116450000|2021-11-05 12:47:30|205627.2|205477.2|205630.5|205480.5|205636.2|205486.2|205624|205474|31
1636116460000|2021-11-05 12:47:40|205629|205479|205631.1|205481.1|205635.3|205485.3|205628.2|205478.2|26
1636116470000|2021-11-05 12:47:50|205632.2|205482.2|205588|205438|205632.3|205482.3|205588|205438|33
1636116480000|2021-11-05 12:48:00|205586.9|205436.9|205498.3|205348.3|205586.9|205436.9|205492.2|205342.2|36
1636116490000|2021-11-05 12:48:10|205500.6|205350.6|205492.3|205342.3|205534.2|205384.2|205491.4|205341.4|30
1636116500000|2021-11-05 12:48:20|205493|205343|205408.2|205258.2|205493|205343|205408.2|205258.2|37
1636116510000|2021-11-05 12:48:30|205410.7|205260.7|205407.1|205257.1|205422.9|205272.9|205407.1|205257.1|29
1636116520000|2021-11-05 12:48:40|205408.1|205258.1|205358.1|205208.1|205409.9|205259.9|205358.1|205208.1|32
1636116530000|2021-11-05 12:48:50|205362.3|205212.3|205365.1|205215.1|205369.8|205219.8|205345|205195|38
1636116540000|2021-11-05 12:49:00|205370.1|205220.1|205402.5|205252.5|205420|205270|205356.6|205206.6|33
1636116550000|2021-11-05 12:49:10|205399.6|205249.6|205439.5|205289.5|205439.5|205289.5|205398.1|205248.1|29
1636116560000|2021-11-05 12:49:20|205442|205292|205432.9|205282.9|205442|205292|205428.4|205278.4|23
1636116570000|2021-11-05 12:49:30|205435.3|205285.3|205383.3|205233.3|205455.9|205305.9|205371.2|205221.2|29
1636116580000|2021-11-05 12:49:40|205376.6|205226.6|205367.6|205217.6|205379.4|205229.4|205361.2|205211.2|38
1636116590000|2021-11-05 12:49:50|205367.5|205217.5|205364.7|205214.7|205395|205245|205364.7|205214.7|36
1636116600000|2021-11-05 12:50:00|205365.3|205215.3|205357.1|205207.1|205385.6|205235.6|205355.2|205205.2|36
1636116610000|2021-11-05 12:50:10|205358.8|205208.8|205399.6|205249.6|205410.5|205260.5|205358.2|205208.2|34
1636116620000|2021-11-05 12:50:20|205403.1|205253.1|205382.1|205232.1|205424.1|205274.1|205379.3|205229.3|33
1636116630000|2021-11-05 12:50:30|205381.5|205231.5|205321.3|205171.3|205381.5|205231.5|205319.5|205169.5|35
1636116640000|2021-11-05 12:50:40|205321.5|205171.5|205330.7|205180.7|205345.2|205195.2|205309.4|205159.4|31
1636116650000|2021-11-05 12:50:50|205332.8|205182.8|205381.4|205231.4|205392.2|205242.2|205332.8|205182.8|34
1636116660000|2021-11-05 12:51:00|205386|205236|205396.5|205246.5|205406.1|205256.1|205382.1|205232.1|29
1636116670000|2021-11-05 12:51:10|205397.3|205247.3|205410.3|205260.3|205410.8|205260.8|205362.2|205212.2|29
1636116680000|2021-11-05 12:51:20|205411.8|205261.8|205455.1|205305.1|205458.6|205308.6|205409.2|205259.2|27
1636116690000|2021-11-05 12:51:30|205455.5|205305.5|205494|205344|205494|205344|205452.2|205302.2|28
1636116700000|2021-11-05 12:51:40|205492.2|205342.2|205482.6|205332.6|205507.2|205357.2|205482.3|205332.3|32
1636116710000|2021-11-05 12:51:50|205490.2|205340.2|205506.1|205356.1|205519.2|205369.2|205488.5|205338.5|32
1636116720000|2021-11-05 12:52:00|205500.4|205350.4|205491.2|205341.2|205500.4|205350.4|205488.2|205338.2|24
1636116730000|2021-11-05 12:52:10|205490.4|205340.4|205489.6|205339.6|205491.5|205341.5|205487.9|205337.9|23
1636116740000|2021-11-05 12:52:20|205491.8|205341.8|205475.4|205325.4|205491.8|205341.8|205471.8|205321.8|24
1636116750000|2021-11-05 12:52:30|205476.1|205326.1|205447.2|205297.2|205478.7|205328.7|205446.3|205296.3|34
1636116760000|2021-11-05 12:52:40|205448.5|205298.5|205448|205298|205448.5|205298.5|205442.1|205292.1|26
1636116770000|2021-11-05 12:52:50|205446.4|205296.4|205422.3|205272.3|205446.4|205296.4|205417.2|205267.2|28
1636116780000|2021-11-05 12:53:00|205421.3|205271.3|205383.1|205233.1|205421.7|205271.7|205380.3|205230.3|38
1636116790000|2021-11-05 12:53:10|205382.9|205232.9|205337.5|205187.5|205385.3|205235.3|205337.5|205187.5|31
1636116800000|2021-11-05 12:53:20|205337.7|205187.7|205323.1|205173.1|205340.6|205190.6|205322.2|205172.2|28
1636116810000|2021-11-05 12:53:30|205324.1|205174.1|205318.4|205168.4|205324.1|205174.1|205315.7|205165.7|27
1636116820000|2021-11-05 12:53:40|205317.6|205167.6|205327.7|205177.7|205327.7|205177.7|205317.2|205167.2|21
1636116830000|2021-11-05 12:53:50|205323.3|205173.3|205321.2|205171.2|205327.3|205177.3|205321.2|205171.2|20
1636116840000|2021-11-05 12:54:00|205320|205170|205296.5|205146.5|205325.5|205175.5|205296.5|205146.5|26
1636116850000|2021-11-05 12:54:10|205298.7|205148.7|205295|205145|205300.7|205150.7|205288.5|205138.5|26
1636116860000|2021-11-05 12:54:20|205294.1|205144.1|205251.4|205101.4|205294.1|205144.1|205235.8|205085.8|35
1636116870000|2021-11-05 12:54:30|205251.1|205101.1|205276.2|205126.2|205276.2|205126.2|205247.3|205097.3|30
1636116880000|2021-11-05 12:54:40|205277.9|205127.9|205338.3|205188.3|205339.8|205189.8|205277.9|205127.9|28
1636116890000|2021-11-05 12:54:50|205336.8|205186.8|205375.1|205225.1|205376.8|205226.8|205336.8|205186.8|30
1636116900000|2021-11-05 12:55:00|205369.3|205219.3|205381.9|205231.9|205384.4|205234.4|205354.9|205204.9|36
1636116910000|2021-11-05 12:55:10|205382.7|205232.7|205391.2|205241.2|205410.5|205260.5|205382.7|205232.7|26
1636116920000|2021-11-05 12:55:20|205390.4|205240.4|205397.4|205247.4|205400.9|205250.9|205379.6|205229.6|26
1636116930000|2021-11-05 12:55:30|205405.2|205255.2|205405.9|205255.9|205409.1|205259.1|205403.4|205253.4|26
1636116940000|2021-11-05 12:55:40|205408.1|205258.1|205410.6|205260.6|205411.9|205261.9|205399.7|205249.7|25
1636116950000|2021-11-05 12:55:50|205411.1|205261.1|205415.5|205265.5|205418.6|205268.6|205410.5|205260.5|27
1636116960000|2021-11-05 12:56:00|205417.4|205267.4|205362.6|205212.6|205417.4|205267.4|205359.9|205209.9|31
1636116970000|2021-11-05 12:56:10|205363.1|205213.1|205336.9|205186.9|205363.1|205213.1|205334.1|205184.1|31
1636116980000|2021-11-05 12:56:20|205336.5|205186.5|205335.6|205185.6|205339.7|205189.7|205332.7|205182.7|29
1636116990000|2021-11-05 12:56:30|205335.1|205185.1|205290.4|205140.4|205335.1|205185.1|205289.5|205139.5|30
1636117000000|2021-11-05 12:56:40|205290.3|205140.3|205273.9|205123.9|205290.7|205140.7|205271.7|205121.7|26
1636117010000|2021-11-05 12:56:50|205273.8|205123.8|205270|205120|205274.7|205124.7|205268.5|205118.5|25
1636117020000|2021-11-05 12:57:00|205269.9|205119.9|205275.6|205125.6|205285.2|205135.2|205269.9|205119.9|28
1636117030000|2021-11-05 12:57:10|205276.7|205126.7|205279.2|205129.2|205279.4|205129.4|205269.7|205119.7|33
1636117040000|2021-11-05 12:57:20|205278.9|205128.9|205279.2|205129.2|205283.2|205133.2|205278|205128|27
1636117050000|2021-11-05 12:57:30|205278.8|205128.8|205277.5|205127.5|205279.3|205129.3|205276.5|205126.5|21
1636117060000|2021-11-05 12:57:40|205275.9|205125.9|205284.1|205134.1|205284.1|205134.1|205272.4|205122.4|27
1636117070000|2021-11-05 12:57:50|205283.3|205133.3|205282|205132|205283.3|205133.3|205276.5|205126.5|23
1636117080000|2021-11-05 12:58:00|205282.2|205132.2|205397.2|205247.2|205397.2|205247.2|205282.2|205132.2|36
1636117090000|2021-11-05 12:58:10|205399.4|205249.4|205377.5|205227.5|205399.4|205249.4|205373|205223|36
1636117100000|2021-11-05 12:58:20|205377.1|205227.1|205441.5|205291.5|205453.8|205303.8|205377.1|205227.1|34
1636117110000|2021-11-05 12:58:30|205443.7|205293.7|205446.9|205296.9|205447.9|205297.9|205409.7|205259.7|35
1636117120000|2021-11-05 12:58:40|205448.6|205298.6|205444.9|205294.9|205458.4|205308.4|205435.8|205285.8|28
1636117130000|2021-11-05 12:58:50|205443.2|205293.2|205444.8|205294.8|205452.3|205302.3|205438.4|205288.4|32
1636117140000|2021-11-05 12:59:00|205431.4|205281.4|205414.5|205264.5|205431.4|205281.4|205391.2|205241.2|34
1636117150000|2021-11-05 12:59:10|205412.5|205262.5|205411.6|205261.6|205421.3|205271.3|205407|205257|32
1636117160000|2021-11-05 12:59:20|205414.9|205264.9|205445.7|205295.7|205446.7|205296.7|205414.9|205264.9|31
1636117170000|2021-11-05 12:59:30|205445|205295|205452.4|205302.4|205453.3|205303.3|205439.3|205289.3|31
1636117180000|2021-11-05 12:59:40|205452.5|205302.5|205490.6|205340.6|205490.6|205340.6|205448|205298|35
1636117190000|2021-11-05 12:59:50|205487.6|205337.6|205487.2|205337.2|205530.5|205380.5|205483.2|205333.2|38
1636117200000|2021-11-05 13:00:00|205485.4|205335.4|205485.7|205335.7|205495|205345|205484.1|205334.1|38
1636117210000|2021-11-05 13:00:10|205491|205341|205478.8|205328.8|205492.9|205342.9|205470.8|205320.8|36
1636117220000|2021-11-05 13:00:20|205478.9|205328.9|205443.8|205293.8|205478.9|205328.9|205442.3|205292.3|34
1636117230000|2021-11-05 13:00:30|205445|205295|205412|205262|205462.3|205312.3|205384.8|205234.8|35
1636117240000|2021-11-05 13:00:40|205412.9|205262.9|205411|205261|205424.7|205274.7|205399.1|205249.1|36
1636117250000|2021-11-05 13:00:50|205416.3|205266.3|205404.2|205254.2|205421.7|205271.7|205396.2|205246.2|30
1636117260000|2021-11-05 13:01:00|205404.9|205254.9|205365.6|205215.6|205412.8|205262.8|205355.4|205205.4|30
1636117270000|2021-11-05 13:01:10|205366.3|205216.3|205442.6|205292.6|205442.6|205292.6|205335.1|205185.1|37
1636117280000|2021-11-05 13:01:20|205435.7|205285.7|205425.5|205275.5|205436.8|205286.8|205417.2|205267.2|23
1636117290000|2021-11-05 13:01:30|205424.2|205274.2|205418.7|205268.7|205426|205276|205390.1|205240.1|34
1636117300000|2021-11-05 13:01:40|205418.5|205268.5|205412.5|205262.5|205422.5|205272.5|205412.3|205262.3|32
1636117310000|2021-11-05 13:01:50|205413.2|205263.2|205408.7|205258.7|205416.2|205266.2|205390.5|205240.5|30
1636117320000|2021-11-05 13:02:00|205407.7|205257.7|205415.3|205265.3|205417.5|205267.5|205396.5|205246.5|32
1636117330000|2021-11-05 13:02:10|205412.9|205262.9|205419.1|205269.1|205432.6|205282.6|205409.4|205259.4|35
1636117340000|2021-11-05 13:02:20|205421.2|205271.2|205439.6|205289.6|205452.8|205302.8|205420.6|205270.6|34
1636117350000|2021-11-05 13:02:30|205440.2|205290.2|205405.7|205255.7|205440.2|205290.2|205405.2|205255.2|37
1636117360000|2021-11-05 13:02:40|205406.8|205256.8|205412.2|205262.2|205423.4|205273.4|205353.6|205203.6|34
1636117370000|2021-11-05 13:02:50|205412.3|205262.3|205409.3|205259.3|205413.8|205263.8|205397.1|205247.1|26
1636117380000|2021-11-05 13:03:00|205409.1|205259.1|205353.7|205203.7|205409.1|205259.1|205351.5|205201.5|36
1636117390000|2021-11-05 13:03:10|205353.2|205203.2|205353|205203|205373.6|205223.6|205348.1|205198.1|36
1636117400000|2021-11-05 13:03:20|205334.4|205184.4|205368.2|205218.2|205380.4|205230.4|205329.1|205179.1|36
1636117410000|2021-11-05 13:03:30|205369.2|205219.2|205374.1|205224.1|205378.6|205228.6|205369.2|205219.2|31
1636117420000|2021-11-05 13:03:40|205372.2|205222.2|205364.4|205214.4|205374.3|205224.3|205357.6|205207.6|32
1636117430000|2021-11-05 13:03:50|205374.4|205224.4|205355.5|205205.5|205374.4|205224.4|205354.7|205204.7|35
1636117440000|2021-11-05 13:04:00|205357.4|205207.4|205366.5|205216.5|205366.6|205216.6|205332.1|205182.1|31
1636117450000|2021-11-05 13:04:10|205366.4|205216.4|205334.8|205184.8|205371.4|205221.4|205333|205183|32
1636117460000|2021-11-05 13:04:20|205332.7|205182.7|205266.1|205216.1|205333.4|205216.1|205266.1|205148.7|34
1636117470000|2021-11-05 13:04:30|205320.7|205170.7|205304.5|205154.5|205320.7|205170.7|205289|205139|38
1636117480000|2021-11-05 13:04:40|205305|205155|205301.6|205151.6|205308.8|205158.8|205295.8|205145.8|33
1636117490000|2021-11-05 13:04:50|205301.4|205151.4|205326.4|205176.4|205329.8|205179.8|205299.7|205149.7|34
1636117500000|2021-11-05 13:05:00|205328|205178|205366.6|205216.6|205372|205222|205321.3|205171.3|36
1636117510000|2021-11-05 13:05:10|205364.2|205214.2|205382|205232|205382|205232|205364.2|205214.2|35
1636117520000|2021-11-05 13:05:20|205381|205231|205364|205214|205381|205231|205357.2|205207.2|28
1636117530000|2021-11-05 13:05:30|205363|205213|205359.2|205209.2|205367|205217|205358.4|205208.4|26
1636117540000|2021-11-05 13:05:40|205359.3|205209.3|205335.8|205185.8|205360|205210|205323.2|205173.2|37
1636117550000|2021-11-05 13:05:50|205335.7|205185.7|205368.9|205218.9|205370.1|205220.1|205333.5|205183.5|35
1636117560000|2021-11-05 13:06:00|205369.4|205219.4|205367.3|205217.3|205375.2|205225.2|205356.9|205206.9|32
1636117570000|2021-11-05 13:06:10|205367.8|205217.8|205367.5|205217.5|205372.6|205222.6|205367.5|205217.5|29
1636117580000|2021-11-05 13:06:20|205367.4|205217.4|205372|205222|205379.6|205229.6|205367.4|205217.4|30
1636117590000|2021-11-05 13:06:30|205369.8|205219.8|205366.6|205216.6|205375.6|205225.6|205364.4|205214.4|22
1636117600000|2021-11-05 13:06:40|205366.2|205216.2|205346.2|205196.2|205367.3|205217.3|205344|205194|31
1636117610000|2021-11-05 13:06:50|205346.4|205196.4|205400.3|205250.3|205400.3|205250.3|205345.9|205195.9|30
1636117620000|2021-11-05 13:07:00|205404.7|205254.7|205397.1|205247.1|205409|205259|205394.1|205244.1|35
1636117630000|2021-11-05 13:07:10|205399.4|205249.4|205409.2|205259.2|205411.6|205261.6|205393.5|205243.5|32
1636117640000|2021-11-05 13:07:20|205409.4|205259.4|205411|205261|205413.6|205263.6|205406.3|205256.3|32
1636117650000|2021-11-05 13:07:30|205411.1|205261.1|205408.5|205258.5|205411.7|205261.7|205402.8|205252.8|19
1636117660000|2021-11-05 13:07:40|205408|205258|205413.4|205263.4|205413.8|205263.8|205407.8|205257.8|21
1636117670000|2021-11-05 13:07:50|205413.3|205263.3|205422.1|205272.1|205424.1|205274.1|205412.7|205262.7|27
1636117680000|2021-11-05 13:08:00|205420.7|205270.7|205501|205351|205502.7|205352.7|205420.7|205270.7|32
1636117690000|2021-11-05 13:08:10|205500.5|205350.5|205495|205345|205503|205353|205495|205345|24
1636117700000|2021-11-05 13:08:20|205495.1|205345.1|205499|205349|205503.2|205353.2|205489.7|205339.7|27
1636117710000|2021-11-05 13:08:30|205495.5|205345.5|205499.8|205349.8|205500.6|205350.6|205492|205342|25
1636117720000|2021-11-05 13:08:40|205499.6|205349.6|205493.9|205343.9|205500.9|205350.9|205492.2|205342.2|21
1636117730000|2021-11-05 13:08:50|205493.7|205343.7|205494.3|205344.3|205499.2|205349.2|205490.7|205340.7|29
1636117740000|2021-11-05 13:09:00|205495.1|205345.1|205494|205344|205500.8|205350.8|205490.8|205340.8|28
1636117750000|2021-11-05 13:09:10|205494.5|205344.5|205494.9|205344.9|205496.9|205346.9|205488.5|205338.5|24
1636117760000|2021-11-05 13:09:20|205495.3|205345.3|205492|205342|205500.2|205350.2|205491.7|205341.7|34
1636117770000|2021-11-05 13:09:30|205493|205343|205490.5|205340.5|205493.2|205343.2|205483.8|205333.8|27
1636117780000|2021-11-05 13:09:40|205490.3|205340.3|205488.6|205338.6|205492.6|205342.6|205488.1|205338.1|27
1636117790000|2021-11-05 13:09:50|205488.5|205338.5|205453.7|205303.7|205489.6|205339.6|205453.7|205303.7|26
1636117800000|2021-11-05 13:10:00|205451.7|205301.7|205400.8|205250.8|205452.4|205302.4|205394.4|205244.4|36
1636117810000|2021-11-05 13:10:10|205399.3|205249.3|205401.4|205251.4|205403.4|205253.4|205396.4|205246.4|26
1636117820000|2021-11-05 13:10:20|205400.3|205250.3|205400.2|205250.2|205405.3|205255.3|205400.2|205250.2|22
1636117830000|2021-11-05 13:10:30|205403.3|205253.3|205404.2|205254.2|205412.5|205262.5|205400|205250|25
1636117840000|2021-11-05 13:10:40|205405.2|205255.2|205358.2|205208.2|205406.4|205256.4|205354.3|205204.3|29
1636117850000|2021-11-05 13:10:50|205358.1|205208.1|205391.8|205241.8|205392.1|205242.1|205351.3|205201.3|26
1636117860000|2021-11-05 13:11:00|205392.5|205242.5|205415|205265|205417.3|205267.3|205389.8|205239.8|36
1636117870000|2021-11-05 13:11:10|205415.7|205265.7|205422.1|205272.1|205423.1|205273.1|205400.6|205250.6|33
1636117880000|2021-11-05 13:11:20|205421.2|205271.2|205437.3|205287.3|205444.4|205294.4|205420|205270|30
1636117890000|2021-11-05 13:11:30|205437.4|205287.4|205419.6|205269.6|205444.5|205294.5|205416.7|205266.7|27
1636117900000|2021-11-05 13:11:40|205418.3|205268.3|205434.1|205284.1|205437.3|205287.3|205415.9|205265.9|29
1636117910000|2021-11-05 13:11:50|205432.3|205282.3|205402.8|205252.8|205435|205285|205400.2|205250.2|30
1636117920000|2021-11-05 13:12:00|205394.2|205244.2|205392.9|205242.9|205397.4|205247.4|205364.8|205214.8|31
1636117930000|2021-11-05 13:12:10|205391.5|205241.5|205363.1|205213.1|205394.5|205244.5|205363.1|205213.1|35
1636117940000|2021-11-05 13:12:20|205362.5|205212.5|205384.4|205234.4|205384.4|205234.4|205362.5|205212.5|28
1636117950000|2021-11-05 13:12:30|205384.5|205234.5|205371.9|205221.9|205386.4|205236.4|205370.8|205220.8|26
1636117960000|2021-11-05 13:12:40|205377.5|205227.5|205304|205154|205377.5|205227.5|205301.9|205151.9|30
1636117970000|2021-11-05 13:12:50|205304.8|205154.8|205225.2|205075.2|205304.8|205154.8|205216.8|205066.8|34
1636117980000|2021-11-05 13:13:00|205222.9|205072.9|205231.9|205081.9|205233.3|205083.3|205215.7|205065.7|32
1636117990000|2021-11-05 13:13:10|205232.9|205082.9|205222.2|205072.2|205234.8|205084.8|205221.3|205071.3|23
1636118000000|2021-11-05 13:13:20|205219.9|205069.9|205148.1|204998.1|205227.6|205077.6|205148.1|204998.1|29
1636118010000|2021-11-05 13:13:30|205143.9|204993.9|205147.9|204997.9|205160.2|205010.2|205133.9|204983.9|28
1636118020000|2021-11-05 13:13:40|205141.5|204991.5|205098.2|204948.2|205151.9|205001.9|205076.4|204926.4|35
1636118030000|2021-11-05 13:13:50|205109.2|204959.2|205076.9|204926.9|205111.6|204961.6|205021.6|204871.6|38
1636118040000|2021-11-05 13:14:00|205067.7|204917.7|205163.3|205013.3|205163.3|205013.3|205061.2|204911.2|36
1636118050000|2021-11-05 13:14:10|205160.6|205010.6|205102.2|204952.2|205169.3|205019.3|205098.4|204948.4|33
1636118060000|2021-11-05 13:14:20|205107.7|204957.7|205077.9|204927.9|205107.7|204957.7|205068.7|204918.7|29
1636118070000|2021-11-05 13:14:30|205077.6|204927.6|205060.2|204910.2|205077.6|204927.6|205055.2|204905.2|36
1636118080000|2021-11-05 13:14:40|205062.1|204912.1|205064.5|204914.5|205067|204917|205057.8|204907.8|25
1636118090000|2021-11-05 13:14:50|205061.7|204911.7|205086.3|204936.3|205086.3|204936.3|205029.7|204879.7|37
1636118100000|2021-11-05 13:15:00|205085.6|204935.6|205039.7|204889.7|205085.6|204935.6|205039.7|204889.7|34
1636118110000|2021-11-05 13:15:10|205041.1|204891.1|205041.4|204891.4|205046.3|204896.3|205037.3|204887.3|30
1636118120000|2021-11-05 13:15:20|205040.4|204890.4|205029.6|204879.6|205051.5|204901.5|205029.1|204879.1|30
1636118130000|2021-11-05 13:15:30|205029.2|204879.2|205019.2|204869.2|205031.3|204881.3|205011.5|204861.5|26
1636118140000|2021-11-05 13:15:40|205019.5|204869.5|204983.6|204833.6|205020.1|204870.1|204979.9|204829.9|24
1636118150000|2021-11-05 13:15:50|204984.9|204834.9|204885.2|204735.2|204993.9|204843.9|204881.8|204731.8|34
1636118160000|2021-11-05 13:16:00|204885.4|204735.4|204856.9|204706.9|204903.7|204753.7|204847.4|204697.4|37
1636118170000|2021-11-05 13:16:10|204856.8|204706.8|204921.9|204771.9|204928.8|204778.8|204852.3|204702.3|38
1636118180000|2021-11-05 13:16:20|204923|204773|205026.1|204876.1|205026.1|204876.1|204918.6|204768.6|34
1636118190000|2021-11-05 13:16:30|205021.7|204871.7|205057.5|204907.5|205059.6|204909.6|205013.8|204863.8|23
1636118200000|2021-11-05 13:16:40|205056.3|204906.3|205069.5|204919.5|205069.5|204919.5|205054.9|204904.9|21
1636118210000|2021-11-05 13:16:50|205065.9|204915.9|205068.7|204918.7|205069.7|204919.7|205062.4|204912.4|26
1636118220000|2021-11-05 13:17:00|205068.6|204918.6|205073.4|204923.4|205073.6|204923.6|205068.5|204918.5|24
1636118230000|2021-11-05 13:17:10|205069.7|204919.7|205067.9|204917.9|205075|204925|205066.1|204916.1|27
1636118240000|2021-11-05 13:17:20|205068.3|204918.3|205036.8|204886.8|205070.5|204920.5|205035.4|204885.4|33
1636118250000|2021-11-05 13:17:30|205037.2|204887.2|205039.8|204889.8|205040.2|204890.2|205032|204882|32
1636118260000|2021-11-05 13:17:40|205037.6|204887.6|205025.4|204875.4|205040.9|204890.9|205020.5|204870.5|31
1636118270000|2021-11-05 13:17:50|205029.2|204879.2|204984.4|204834.4|205030.1|204880.1|204981.9|204831.9|29
1636118280000|2021-11-05 13:18:00|204984.1|204834.1|204949.5|204799.5|204999.9|204849.9|204949.5|204799.5|34
1636118290000|2021-11-05 13:18:10|204949.2|204799.2|204907.9|204757.9|204949.2|204799.2|204907.4|204757.4|39
1636118300000|2021-11-05 13:18:20|204914.7|204764.7|204901.1|204751.1|204920.7|204770.7|204895.1|204745.1|37
1636118310000|2021-11-05 13:18:30|204901.2|204751.2|204890.2|204740.2|204902.6|204752.6|204859.8|204709.8|33
1636118320000|2021-11-05 13:18:40|204889.5|204739.5|204890.3|204740.3|204909.2|204759.2|204889.5|204739.5|33
1636118330000|2021-11-05 13:18:50|204891|204741|204896.2|204746.2|204899.4|204749.4|204865|204715|33
1636118340000|2021-11-05 13:19:00|204903.1|204753.1|204903.8|204753.8|204905.9|204755.9|204893.8|204743.8|27
1636118350000|2021-11-05 13:19:10|204903.5|204753.5|204896|204746|204905.1|204755.1|204892|204742|28
1636118360000|2021-11-05 13:19:20|204875.3|204725.3|204827.4|204677.4|204878.1|204728.1|204810.4|204660.4|37
1636118370000|2021-11-05 13:19:30|204827.8|204677.8|204898.5|204748.5|204898.5|204748.5|204825.8|204675.8|34
1636118380000|2021-11-05 13:19:40|204896.1|204746.1|204911.5|204761.5|204914.1|204764.1|204887.2|204737.2|34
1636118390000|2021-11-05 13:19:50|204911.3|204761.3|204877.2|204727.2|204914.8|204764.8|204877.2|204727.2|28
1636118400000|2021-11-05 13:20:00|204875.8|204725.8|204869.8|204719.8|204876.4|204726.4|204868.4|204718.4|27
1636118410000|2021-11-05 13:20:10|204868.6|204718.6|204867.3|204717.3|204868.8|204718.8|204865.1|204715.1|26
1636118420000|2021-11-05 13:20:20|204867.1|204717.1|204883.5|204733.5|204883.5|204733.5|204863.9|204713.9|28
1636118430000|2021-11-05 13:20:30|204881.1|204731.1|204902.9|204752.9|204904.2|204754.2|204881.1|204731.1|28
1636118440000|2021-11-05 13:20:40|204902.3|204752.3|204901.9|204751.9|204905.6|204755.6|204901.5|204751.5|26
1636118450000|2021-11-05 13:20:50|204900.9|204750.9|204826.7|204676.7|204902.9|204752.9|204825.4|204675.4|32
1636118460000|2021-11-05 13:21:00|204834.9|204684.9|204826.9|204676.9|204878.5|204728.5|204795.9|204645.9|37
1636118470000|2021-11-05 13:21:10|204828.1|204678.1|204800.5|204650.5|204828.1|204678.1|204800.5|204650.5|32
1636118480000|2021-11-05 13:21:20|204800.2|204650.2|204767.8|204617.8|204800.2|204650.2|204766.5|204616.5|31
1636118490000|2021-11-05 13:21:30|204769.5|204619.5|204745.4|204595.4|204773.2|204629.7|204679.7|204591|30
1636118500000|2021-11-05 13:21:40|204742.1|204592.1|204696.8|204546.8|204763.7|204613.7|204695.3|204545.3|37
1636118510000|2021-11-05 13:21:50|204687.7|204537.7|204700.3|204550.3|204702.5|204552.5|204687.7|204537.7|19
1636118520000|2021-11-05 13:22:00|204697.9|204547.9|204703.8|204553.8|204705.5|204555.5|204688.4|204538.4|34
1636118530000|2021-11-05 13:22:10|204703.5|204553.5|204741.2|204591.2|204782.5|204632.5|204701.4|204551.4|32
1636118540000|2021-11-05 13:22:20|204759.1|204609.1|204753.1|204603.1|204760.1|204610.1|204749.2|204599.2|38
1636118550000|2021-11-05 13:22:30|204756.7|204606.7|204737.1|204587.1|204756.7|204606.7|204710.1|204560.1|33
1636118560000|2021-11-05 13:22:40|204735.1|204585.1|204730.5|204580.5|204735.1|204585.1|204722.3|204572.3|28
1636118570000|2021-11-05 13:22:50|204730.3|204580.3|204735.8|204585.8|204738|204588|204730.3|204580.3|29
1636118580000|2021-11-05 13:23:00|204734.9|204584.9|204727.5|204577.5|204737.7|204587.7|204699.4|204549.4|30
1636118590000|2021-11-05 13:23:10|204729.2|204579.2|204762.6|204612.6|204764|204614|204724.5|204574.5|31
1636118600000|2021-11-05 13:23:20|204761.3|204611.3|204758.3|204608.3|204762.9|204612.9|204748.7|204598.7|31
1636118610000|2021-11-05 13:23:30|204761.2|204611.2|204762.5|204612.5|204764.9|204614.9|204759.7|204609.7|27
1636118620000|2021-11-05 13:23:40|204758.4|204608.4|204764.2|204614.2|204765.4|204615.4|204758.4|204608.4|24
1636118630000|2021-11-05 13:23:50|204764.6|204614.6|204741.5|204591.5|204764.6|204614.6|204737.9|204587.9|31
1636118640000|2021-11-05 13:24:00|204740.3|204590.3|204754.5|204604.5|204762.6|204612.6|204736.7|204586.7|23
1636118650000|2021-11-05 13:24:10|204747.6|204597.6|204736|204586|204747.6|204597.6|204731.9|204581.9|27
1636118660000|2021-11-05 13:24:20|204737.4|204587.4|204728.8|204578.8|204738.3|204588.3|204726.9|204576.9|20
1636118670000|2021-11-05 13:24:30|204728.2|204578.2|204729.9|204579.9|204733.3|204583.3|204727.6|204577.6|23
1636118680000|2021-11-05 13:24:40|204729.4|204579.4|204754.3|204604.3|204761.2|204611.2|204729.4|204579.4|25
1636118690000|2021-11-05 13:24:50|204754.4|204604.4|204764.2|204614.2|204764.2|204614.2|204754.4|204604.4|25
1636118700000|2021-11-05 13:25:00|204764.8|204614.8|204774.3|204624.3|204775.5|204625.5|204763.5|204613.5|34
1636118710000|2021-11-05 13:25:10|204775.6|204625.6|204777.7|204627.7|204779.1|204629.1|204775.6|204625.6|25
1636118720000|2021-11-05 13:25:20|204777.5|204627.5|204732.2|204582.2|204777.7|204627.7|204731.6|204581.6|27
1636118730000|2021-11-05 13:25:30|204733|204583|204741.3|204591.3|204764.4|204614.4|204732.6|204582.6|25
1636118740000|2021-11-05 13:25:40|204749.5|204599.5|204739.7|204589.7|204749.5|204599.5|204738.2|204588.2|31
1636118750000|2021-11-05 13:25:50|204740.1|204590.1|204692.6|204542.6|204740.1|204590.1|204689|204539|28
1636118760000|2021-11-05 13:26:00|204696.1|204546.1|204639.3|204489.3|204696.5|204546.5|204614.6|204464.6|33
1636118770000|2021-11-05 13:26:10|204639.9|204489.9|204593.1|204443.1|204641|204491|204589.8|204439.8|33
1636118780000|2021-11-05 13:26:20|204594|204444|204546.7|204396.7|204603.2|204453.2|204514.3|204364.3|37
1636118790000|2021-11-05 13:26:30|204539|204389|204537.2|204387.2|204539.1|204389.1|204519.1|204369.1|29
1636118800000|2021-11-05 13:26:40|204536|204386|204559.5|204409.5|204559.5|204409.5|204520.3|204370.3|31
1636118810000|2021-11-05 13:26:50|204559.6|204409.6|204521.3|204371.3|204559.6|204409.6|204518.8|204368.8|33
1636118820000|2021-11-05 13:27:00|204522.1|204372.1|204480.3|204330.3|204522.3|204372.3|204480.3|204330.3|35
1636118830000|2021-11-05 13:27:10|204476.8|204326.8|204489.3|204339.3|204495.4|204345.4|204474.1|204324.1|31
1636118840000|2021-11-05 13:27:20|204488.6|204338.6|204488|204338|204491.4|204341.4|204485.2|204335.2|28
1636118850000|2021-11-05 13:27:30|204488.9|204338.9|204515.7|204365.7|204518.7|204368.7|204488.9|204338.9|27
1636118860000|2021-11-05 13:27:40|204517.4|204367.4|204434.2|204284.2|204518.9|204368.9|204430.7|204280.7|30
1636118870000|2021-11-05 13:27:50|204433.4|204283.4|204494.8|204344.8|204500.3|204350.3|204431.1|204281.1|34
1636118880000|2021-11-05 13:28:00|204494.7|204344.7|204556.3|204406.3|204557.8|204407.8|204494.7|204344.7|33
1636118890000|2021-11-05 13:28:10|204557.1|204407.1|204550.9|204400.9|204565|204415|204545|204395|25
1636118900000|2021-11-05 13:28:20|204551.2|204401.2|204542.4|204392.4|204551.8|204401.8|204541.7|204391.7|26
1636118910000|2021-11-05 13:28:30|204542.1|204392.1|204551.4|204401.4|204555.3|204405.3|204542.1|204392.1|34
1636118920000|2021-11-05 13:28:40|204550.5|204400.5|204552|204402|204553.2|204403.2|204542.8|204392.8|31
1636118930000|2021-11-05 13:28:50|204551.7|204401.7|204558.1|204408.1|204561.6|204411.6|204551.7|204401.7|30
1636118940000|2021-11-05 13:29:00|204556.8|204406.8|204558.2|204408.2|204560.1|204410.1|204553|204403|31
1636118950000|2021-11-05 13:29:10|204557.9|204407.9|204511.2|204361.2|204558.2|204408.2|204509.5|204359.5|29
1636118960000|2021-11-05 13:29:20|204512.6|204362.6|204477.9|204327.9|204512.6|204362.6|204466.9|204316.9|36
1636118970000|2021-11-05 13:29:30|204478.4|204328.4|204478.5|204328.5|204479.9|204329.9|204476.3|204326.3|19
1636118980000|2021-11-05 13:29:40|204478.3|204328.3|204489.9|204339.9|204498.6|204348.6|204478.3|204328.3|29
1636118990000|2021-11-05 13:29:50|204497.6|204347.6|204517.6|204367.6|204517.6|204367.6|204497.6|204347.6|31
1636119000000|2021-11-05 13:30:00|204513.5|204363.5|204532.3|204382.3|204532.3|204382.3|204499.9|204349.9|36
1636119010000|2021-11-05 13:30:10|204537.1|204387.1|204524.2|204374.2|204556|204406|204508.4|204358.4|39
1636119020000|2021-11-05 13:30:20|204526.9|204376.9|204556.8|204406.8|204557.6|204407.6|204514.4|204364.4|39
1636119030000|2021-11-05 13:30:30|204558.8|204408.8|204553.4|204403.4|204560.6|204410.6|204549.5|204399.5|33
1636119040000|2021-11-05 13:30:40|204553.7|204403.7|204591|204441|204595.8|204445.8|204550.8|204400.8|38
1636119050000|2021-11-05 13:30:50|204590.4|204440.4|204603.4|204453.4|204604|204454|204584.1|204434.1|36
1636119060000|2021-11-05 13:31:00|204603.1|204453.1|204636.5|204486.5|204648.2|204498.2|204602.5|204452.5|34
1636119070000|2021-11-05 13:31:10|204633.5|204483.5|204653.1|204503.1|204656.7|204506.7|204633.5|204483.5|33
1636119080000|2021-11-05 13:31:20|204653.4|204503.4|204685.9|204535.9|204690.7|204540.7|204652.6|204502.6|39
1636119090000|2021-11-05 13:31:30|204686.9|204536.9|204690.3|204540.3|204695|204545|204684|204534|30
1636119100000|2021-11-05 13:31:40|204690.1|204540.1|204688.4|204538.4|204693.1|204543.1|204682.5|204532.5|29
1636119110000|2021-11-05 13:31:50|204689.4|204539.4|204692|204542|204696.9|204546.9|204686.7|204536.7|36
1636119120000|2021-11-05 13:32:00|204692.8|204542.8|204613.3|204463.3|204694.7|204544.7|204605.8|204455.8|38
1636119130000|2021-11-05 13:32:10|204620.3|204470.3|204585.7|204435.7|204623|204506.1|204556.1|204435.7|31
1636119140000|2021-11-05 13:32:20|204577.3|204427.3|204562.7|204412.7|204577.3|204427.3|204510.3|204360.3|39
1636119150000|2021-11-05 13:32:30|204562.8|204412.8|204567.2|204417.2|204567.3|204417.3|204560.1|204410.1|36
1636119160000|2021-11-05 13:32:40|204571.9|204421.9|204606.9|204456.9|204617.7|204467.7|204563.7|204413.7|37
1636119170000|2021-11-05 13:32:50|204608.8|204458.8|204604.4|204454.4|204611.3|204461.3|204603.4|204453.4|36
1636119180000|2021-11-05 13:33:00|204613.6|204463.6|204525.3|204375.3|204616.7|204466.7|204525.3|204375.3|32
1636119190000|2021-11-05 13:33:10|204526.8|204376.8|204479.7|204329.7|204528.4|204378.4|204476.8|204326.8|39
1636119200000|2021-11-05 13:33:20|204489.3|204339.3|204495.3|204345.3|204496.5|204346.5|204477.7|204327.7|39
1636119210000|2021-11-05 13:33:30|204487.2|204337.2|204537.5|204387.5|204540.9|204390.9|204486.3|204336.3|35
1636119220000|2021-11-05 13:33:40|204535.9|204385.9|204489.7|204339.7|204536.7|204386.7|204489.7|204339.7|39
1636119230000|2021-11-05 13:33:50|204490.8|204340.8|204388.1|204238.1|204490.9|204340.9|204362.7|204212.7|37
1636119240000|2021-11-05 13:34:00|204388.3|204238.3|204397.3|204247.3|204402|204252|204386.5|204236.5|32
1636119250000|2021-11-05 13:34:10|204400.5|204250.5|204396.1|204246.1|204400.5|204250.5|204391.2|204241.2|33
1636119260000|2021-11-05 13:34:20|204395.6|204245.6|204494.7|204344.7|204494.7|204344.7|204395.6|204245.6|30
1636119270000|2021-11-05 13:34:30|204501.5|204351.5|204469.6|204319.6|204505.9|204355.9|204468.7|204318.7|39
1636119280000|2021-11-05 13:34:40|204468.5|204318.5|204446.3|204296.3|204478.9|204328.9|204438.5|204288.5|30
1636119290000|2021-11-05 13:34:50|204448.2|204298.2|204433.7|204283.7|204448.2|204298.2|204432|204282|38
1636119300000|2021-11-05 13:35:00|204432.9|204282.9|204398.8|204248.8|204432.9|204282.9|204385.2|204235.2|38
1636119310000|2021-11-05 13:35:10|204398.7|204248.7|204352.6|204202.6|204398.7|204248.7|204350.8|204200.8|32
1636119320000|2021-11-05 13:35:20|204353.3|204203.3|204398.1|204248.1|204400.1|204250.1|204346.3|204196.3|36
1636119330000|2021-11-05 13:35:30|204398.5|204248.5|204376.9|204226.9|204398.5|204248.5|204365|204215|37
1636119340000|2021-11-05 13:35:40|204376|204226|204377.7|204227.7|204379.5|204229.5|204375.4|204225.4|27
1636119350000|2021-11-05 13:35:50|204378.9|204228.9|204379.9|204229.9|204380.8|204230.8|204377.8|204227.8|21
1636119360000|2021-11-05 13:36:00|204379.3|204229.3|204363.5|204213.5|204391.2|204241.2|204360|204210|30
1636119370000|2021-11-05 13:36:10|204366|204216|204346.9|204196.9|204366|204250.4|204300.4|204195.8|33
1636119380000|2021-11-05 13:36:20|204347.7|204197.7|204352.2|204202.2|204358.7|204208.7|204344.1|204194.1|36
1636119390000|2021-11-05 13:36:30|204351.6|204201.6|204361.1|204211.1|204365.1|204215.1|204347.5|204197.5|38
1636119400000|2021-11-05 13:36:40|204361.6|204211.6|204363.9|204213.9|204364.7|204214.7|204356.2|204206.2|31
1636119410000|2021-11-05 13:36:50|204364.7|204214.7|204363.7|204213.7|204370.2|204220.2|204360.4|204210.4|27
1636119420000|2021-11-05 13:37:00|204366.8|204216.8|204365|204215|204367.3|204217.3|204364.9|204214.9|25
1636119430000|2021-11-05 13:37:10|204364.5|204214.5|204412.7|204262.7|204416.1|204299.6|204329|204213.1|34
1636119440000|2021-11-05 13:37:20|204414.1|204264.1|204387.9|204237.9|204414.1|204264.1|204387.6|204237.6|31
1636119450000|2021-11-05 13:37:30|204366.5|204216.5|204347.4|204197.4|204368|204218|204340.7|204190.7|30
1636119460000|2021-11-05 13:37:40|204346.4|204196.4|204350.2|204200.2|204353.4|204203.4|204343.7|204193.7|29
1636119470000|2021-11-05 13:37:50|204348.6|204198.6|204359.5|204209.5|204359.5|204209.5|204348.6|204198.6|36
1636119480000|2021-11-05 13:38:00|204359.4|204209.4|204359.9|204209.9|204361.4|204211.4|204355.7|204205.7|31
1636119490000|2021-11-05 13:38:10|204359.3|204209.3|204359.2|204209.2|204361|204211|204356.2|204206.2|29
1636119500000|2021-11-05 13:38:20|204359.4|204209.4|204359.7|204209.7|204360.5|204210.5|204354.3|204204.3|29
1636119510000|2021-11-05 13:38:30|204360.2|204210.2|204349.3|204199.3|204360.2|204210.2|204348.7|204198.7|35
1636119520000|2021-11-05 13:38:40|204349.7|204199.7|204353.5|204203.5|204353.5|204203.5|204348.2|204198.2|26
1636119530000|2021-11-05 13:38:50|204356.1|204206.1|204358.6|204208.6|204359.1|204209.1|204349.7|204199.7|32
1636119540000|2021-11-05 13:39:00|204358.4|204208.4|204377|204227|204381.5|204231.5|204352.9|204202.9|38
1636119550000|2021-11-05 13:39:10|204378.6|204228.6|204364.3|204214.3|204378.6|204228.6|204353|204203|36
1636119560000|2021-11-05 13:39:20|204363.9|204213.9|204315.5|204165.5|204363.9|204213.9|204309.1|204159.1|37
1636119570000|2021-11-05 13:39:30|204317.4|204167.4|204306.1|204156.1|204317.4|204167.4|204296|204146|40
1636119580000|2021-11-05 13:39:40|204305.4|204155.4|204303.7|204153.7|204306.7|204156.7|204294.7|204144.7|35
1636119590000|2021-11-05 13:39:50|204305|204155|204307|204157|204308|204158|204300|204150|25
1636119600000|2021-11-05 13:40:00|204305.8|204155.8|204323.2|204173.2|204325.7|204175.7|204275|204125|40
1636119610000|2021-11-05 13:40:10|204318.2|204168.2|204319.3|204169.3|204340.4|204190.4|204318.2|204168.2|34
1636119620000|2021-11-05 13:40:20|204321.1|204171.1|204324.1|204174.1|204327.5|204177.5|204314.2|204164.2|32
1636119630000|2021-11-05 13:40:30|204324.4|204174.4|204371.3|204221.3|204374.1|204224.1|204313.6|204163.6|30
1636119640000|2021-11-05 13:40:40|204370.4|204220.4|204368|204218|204377.2|204227.2|204364.2|204214.2|31
1636119650000|2021-11-05 13:40:50|204372.9|204222.9|204356.1|204206.1|204373.5|204223.5|204355|204205|29
1636119660000|2021-11-05 13:41:00|204355.2|204205.2|204359.9|204209.9|204368.3|204218.3|204355|204205|34
1636119670000|2021-11-05 13:41:10|204361.7|204211.7|204421.7|204271.7|204424|204274|204359.1|204209.1|29
1636119680000|2021-11-05 13:41:20|204422.1|204272.1|204415.3|204265.3|204422.1|204272.1|204392.5|204242.5|31
1636119690000|2021-11-05 13:41:30|204405.9|204255.9|204448.4|204298.4|204449.9|204299.9|204401|204251|36
1636119700000|2021-11-05 13:41:40|204447.3|204297.3|204454.8|204304.8|204455.9|204305.9|204446|204296|30
1636119710000|2021-11-05 13:41:50|204454.9|204304.9|204392.3|204242.3|204454.9|204304.9|204391|204241|33
1636119720000|2021-11-05 13:42:00|204391|204241|204413|204263|204413|204263|204385.4|204235.4|31
1636119730000|2021-11-05 13:42:10|204412.1|204262.1|204405.1|204255.1|204413.9|204263.9|204405|204255|34
1636119740000|2021-11-05 13:42:20|204414.1|204264.1|204387.8|204237.8|204416.1|204266.1|204380.8|204230.8|30
1636119750000|2021-11-05 13:42:30|204388.1|204238.1|204323.1|204173.1|204391.1|204241.1|204309.3|204159.3|36
1636119760000|2021-11-05 13:42:40|204320.9|204170.9|204313.8|204163.8|204320.9|204170.9|204308|204158|30
1636119770000|2021-11-05 13:42:50|204314.1|204164.1|204294.3|204144.3|204320.3|204170.3|204287.7|204137.7|38
1636119780000|2021-11-05 13:43:00|204294.1|204144.1|204291.1|204141.1|204296.7|204146.7|204279.6|204129.6|26
1636119790000|2021-11-05 13:43:10|204301.8|204151.8|204407.8|204257.8|204409.3|204259.3|204299.6|204149.6|37
1636119800000|2021-11-05 13:43:20|204411.9|204261.9|204418.1|204268.1|204422.9|204272.9|204376.2|204226.2|35
1636119810000|2021-11-05 13:43:30|204416.5|204266.5|204428.1|204278.1|204439.8|204289.8|204415.1|204265.1|34
1636119820000|2021-11-05 13:43:40|204430|204280|204452.6|204302.6|204454.3|204304.3|204415.4|204265.4|31
1636119830000|2021-11-05 13:43:50|204452|204302|204464.9|204314.9|204465.1|204315.1|204440.1|204290.1|28
1636119840000|2021-11-05 13:44:00|204464.7|204314.7|204405.6|204255.6|204464.8|204314.8|204405.6|204255.6|34
1636119850000|2021-11-05 13:44:10|204406.3|204256.3|204358.6|204208.6|204406.3|204256.3|204356.9|204206.9|33
1636119860000|2021-11-05 13:44:20|204360.3|204210.3|204356.5|204206.5|204385.5|204235.5|204356.5|204206.5|27
1636119870000|2021-11-05 13:44:30|204358.4|204208.4|204354.1|204204.1|204359.1|204209.1|204344|204194|25
1636119880000|2021-11-05 13:44:40|204354.5|204204.5|204341.4|204191.4|204354.5|204204.5|204320.2|204170.2|33
1636119890000|2021-11-05 13:44:50|204339.6|204189.6|204368.6|204218.6|204396.1|204246.1|204312.5|204162.5|37
1636119900000|2021-11-05 13:45:00|204363.6|204213.6|204332.7|204182.7|204363.8|204213.8|204323.4|204173.4|36
1636119910000|2021-11-05 13:45:10|204330.4|204180.4|204360|204210|204369.5|204219.5|204330.3|204180.3|31
1636119920000|2021-11-05 13:45:20|204359|204209|204337.2|204187.2|204393.2|204243.2|204331.6|204181.6|33
1636119930000|2021-11-05 13:45:30|204338.9|204188.9|204303.1|204153.1|204349.2|204199.2|204297.5|204147.5|32
1636119940000|2021-11-05 13:45:40|204304.2|204154.2|204343.1|204193.1|204344.1|204194.1|204302.8|204152.8|33
1636119950000|2021-11-05 13:45:50|204341.5|204191.5|204320.5|204170.5|204367.7|204217.7|204301.7|204151.7|39
1636119960000|2021-11-05 13:46:00|204318.2|204168.2|204308.3|204158.3|204324.5|204174.5|204264.1|204114.1|36
1636119970000|2021-11-05 13:46:10|204309.5|204159.5|204285.5|204135.5|204321|204171|204261.8|204111.8|35
1636119980000|2021-11-05 13:46:20|204282.7|204132.7|204319.7|204169.7|204320.7|204179.9|204228.8|204129.6|37
1636119990000|2021-11-05 13:46:30|204319.4|204169.4|204320.1|204170.1|204324.6|204174.6|204314|204164|35
1636120000000|2021-11-05 13:46:40|204318.4|204168.4|204307.6|204157.6|204318.4|204168.4|204306.4|204156.4|30
1636120010000|2021-11-05 13:46:50|204306.6|204156.6|204331.3|204181.3|204353.7|204203.7|204287.1|204137.1|35
1636120020000|2021-11-05 13:47:00|204333.5|204183.5|204329.3|204179.3|204334.2|204184.2|204312|204162|37
1636120030000|2021-11-05 13:47:10|204329.6|204179.6|204310.1|204160.1|204329.6|204179.6|204279.1|204129.1|38
1636120040000|2021-11-05 13:47:20|204309.7|204159.7|204283|204133|204309.7|204188.7|204238.7|204133|26
1636120050000|2021-11-05 13:47:30|204282.8|204132.8|204281.3|204131.3|204291.9|204141.9|204276.1|204126.1|26
1636120060000|2021-11-05 13:47:40|204281.2|204131.2|204286|204136|204286.5|204136.5|204273.8|204123.8|23
1636120070000|2021-11-05 13:47:50|204286.2|204136.2|204342.5|204192.5|204357.3|204207.3|204242.2|204132.2|30
1636120080000|2021-11-05 13:48:00|204342.3|204192.3|204355.7|204205.7|204360.2|204210.2|204342.1|204192.1|29
1636120090000|2021-11-05 13:48:10|204355.6|204205.6|204421.3|204271.3|204421.3|204271.3|204353.7|204203.7|29
1636120100000|2021-11-05 13:48:20|204424|204274|204401.9|204251.9|204428.1|204278.1|204399.5|204249.5|27
1636120110000|2021-11-05 13:48:30|204400.2|204250.2|204418.9|204268.9|204418.9|204268.9|204392.6|204242.6|28
1636120120000|2021-11-05 13:48:40|204419.9|204269.9|204440.9|204290.9|204441.2|204291.2|204414.8|204264.8|23
1636120130000|2021-11-05 13:48:50|204439.4|204289.4|204439.6|204289.6|204444.4|204294.4|204430.4|204280.4|34
1636120140000|2021-11-05 13:49:00|204437.3|204287.3|204440.4|204290.4|204446.7|204296.7|204437.3|204287.3|24
1636120150000|2021-11-05 13:49:10|204440.2|204290.2|204477.5|204327.5|204478.2|204328.2|204432.7|204282.7|34
1636120160000|2021-11-05 13:49:20|204476.9|204326.9|204468.2|204318.2|204481.7|204331.7|204468.2|204318.2|33
1636120170000|2021-11-05 13:49:30|204467.9|204317.9|204471|204321|204475.7|204325.7|204467.3|204317.3|25
1636120180000|2021-11-05 13:49:40|204450.4|204300.4|204451.5|204301.5|204454.3|204347.8|204395.9|204292.1|38
1636120190000|2021-11-05 13:49:50|204450.5|204300.5|204461.1|204311.1|204463.5|204313.5|204450.5|204300.5|30
1636120200000|2021-11-05 13:50:00|204454.6|204304.6|204488.7|204338.7|204490.6|204340.6|204452.9|204302.9|28
1636120210000|2021-11-05 13:50:10|204485.3|204335.3|204517.5|204367.5|204529.1|204379.1|204484.6|204334.6|34
1636120220000|2021-11-05 13:50:20|204517.1|204367.1|204514.5|204364.5|204520.8|204370.8|204495.4|204345.4|35
1636120230000|2021-11-05 13:50:30|204514.9|204364.9|204537.5|204387.5|204543.8|204393.8|204514.1|204364.1|38
1636120240000|2021-11-05 13:50:40|204539.1|204389.1|204529.6|204379.6|204540.5|204390.5|204529.4|204379.4|34
1636120250000|2021-11-05 13:50:50|204530.2|204380.2|204576.9|204426.9|204589.2|204439.2|204530.2|204380.2|35
1636120260000|2021-11-05 13:51:00|204576.6|204426.6|204609.8|204459.8|204614.7|204464.7|204576.6|204426.6|35
1636120270000|2021-11-05 13:51:10|204612.8|204462.8|204648.2|204498.2|204652.7|204502.7|204611.4|204461.4|33
1636120280000|2021-11-05 13:51:20|204649.2|204499.2|204691.4|204541.4|204702.4|204552.4|204649.2|204499.2|39
1636120290000|2021-11-05 13:51:30|204699.7|204549.7|204692.4|204542.4|204703.4|204553.4|204661.1|204511.1|35
1636120300000|2021-11-05 13:51:40|204700.1|204550.1|204712.6|204562.6|204715.3|204565.3|204698.3|204548.3|35
1636120310000|2021-11-05 13:51:50|204710.8|204560.8|204747.2|204597.2|204752.6|204602.6|204710.5|204560.5|36
1636120320000|2021-11-05 13:52:00|204749|204599|204724|204574|204753|204603|204716.9|204566.9|36
1636120330000|2021-11-05 13:52:10|204725.6|204575.6|204729.3|204579.3|204735.6|204585.6|204723.1|204573.1|32
1636120340000|2021-11-05 13:52:20|204728.2|204578.2|204748.7|204598.7|204748.7|204598.7|204727|204577|28
1636120350000|2021-11-05 13:52:30|204741|204591|204739.6|204589.6|204747.3|204597.3|204739.3|204589.3|31
1636120360000|2021-11-05 13:52:40|204740|204590|204738.1|204588.1|204753.5|204603.5|204736.7|204586.7|35
1636120370000|2021-11-05 13:52:50|204738.6|204588.6|204744|204594|204747.4|204597.4|204737.9|204587.9|38
1636120380000|2021-11-05 13:53:00|204743|204593|204740.2|204590.2|204745.9|204595.9|204738.3|204588.3|31
1636120390000|2021-11-05 13:53:10|204737.9|204587.9|204741.2|204591.2|204743.5|204593.5|204737.9|204587.9|20
1636120400000|2021-11-05 13:53:20|204741.3|204591.3|204728|204578|204744.6|204594.6|204727.3|204577.3|33
1636120410000|2021-11-05 13:53:30|204728.4|204578.4|204673.8|204523.8|204735|204585|204673.8|204523.8|31
1636120420000|2021-11-05 13:53:40|204666.9|204516.9|204668.3|204518.3|204674.3|204524.3|204663.4|204513.4|36
1636120430000|2021-11-05 13:53:50|204660|204510|204658.6|204508.6|204677.5|204527.5|204654.9|204504.9|35
1636120440000|2021-11-05 13:54:00|204659|204509|204636.3|204486.3|204663.5|204513.5|204622.6|204472.6|39
1636120450000|2021-11-05 13:54:10|204653.5|204503.5|204663.6|204513.6|204668.6|204518.6|204653.5|204503.5|39
1636120460000|2021-11-05 13:54:20|204663.4|204513.4|204664.2|204514.2|204669.3|204519.3|204653.8|204503.8|35
1636120470000|2021-11-05 13:54:30|204664.3|204514.3|204652.6|204502.6|204668|204518|204652.6|204502.6|38
1636120480000|2021-11-05 13:54:40|204650.9|204500.9|204656.7|204506.7|204658.7|204508.7|204645.8|204495.8|34
1636120490000|2021-11-05 13:54:50|204656.8|204506.8|204657.5|204507.5|204659.9|204509.9|204655|204505|33
1636120500000|2021-11-05 13:55:00|204657.6|204507.6|204750|204600|204755.6|204605.6|204657.1|204507.1|40
1636120510000|2021-11-05 13:55:10|204752|204602|204743.6|204593.6|204753.4|204603.4|204727.9|204577.9|34
1636120520000|2021-11-05 13:55:20|204742|204592|204735.5|204585.5|204756.5|204606.5|204734.8|204584.8|38
1636120530000|2021-11-05 13:55:30|204739.4|204589.4|204736.7|204586.7|204741.6|204591.6|204719.1|204569.1|39
1636120540000|2021-11-05 13:55:40|204736.1|204586.1|204750|204600|204761.4|204611.4|204732.1|204582.1|36
1636120550000|2021-11-05 13:55:50|204749.6|204599.6|204752.6|204602.6|204752.6|204602.6|204747.1|204597.1|27
1636120560000|2021-11-05 13:56:00|204754.9|204604.9|204757.8|204607.8|204761|204611|204744.3|204594.3|37
1636120570000|2021-11-05 13:56:10|204756.8|204606.8|204767|204617|204772.9|204622.9|204756.8|204606.8|38
1636120580000|2021-11-05 13:56:20|204766.9|204616.9|204767.7|204617.7|204772.5|204622.5|204753.9|204603.9|36
1636120590000|2021-11-05 13:56:30|204756.3|204606.3|204772.7|204622.7|204773.7|204623.7|204751.4|204601.4|36
1636120600000|2021-11-05 13:56:40|204771.3|204621.3|204755.5|204605.5|204776.4|204626.4|204755.5|204605.5|34
1636120610000|2021-11-05 13:56:50|204758.6|204608.6|204746.7|204596.7|204765|204615|204740|204590|36
1636120620000|2021-11-05 13:57:00|204747|204597|204744.1|204594.1|204747.2|204597.2|204740.7|204590.7|34
1636120630000|2021-11-05 13:57:10|204709.8|204559.8|204713.2|204563.2|204720.5|204570.5|204706.6|204556.6|37
1636120640000|2021-11-05 13:57:20|204724.4|204574.4|204784.9|204634.9|204791.5|204641.5|204724.4|204574.4|38
1636120650000|2021-11-05 13:57:30|204790|204640|204813.5|204663.5|204813.5|204663.5|204790|204640|36
1636120660000|2021-11-05 13:57:40|204801.8|204651.8|204818.6|204668.6|204822.2|204672.2|204801.8|204651.8|33
1636120670000|2021-11-05 13:57:50|204817.8|204667.8|204815.7|204665.7|204818.9|204668.9|204811.3|204661.3|29
1636120680000|2021-11-05 13:58:00|204814.1|204664.1|204820.8|204670.8|204830.7|204680.7|204814.1|204664.1|35
1636120690000|2021-11-05 13:58:10|204820.5|204670.5|204815.4|204665.4|204822.2|204672.2|204809.6|204659.6|33
1636120700000|2021-11-05 13:58:20|204814.7|204664.7|204868.5|204718.5|204869.9|204719.9|204814.7|204664.7|32
1636120710000|2021-11-05 13:58:30|204868.3|204718.3|204843.7|204693.7|204868.3|204718.3|204839.2|204689.2|38
1636120720000|2021-11-05 13:58:40|204844.5|204694.5|204847.9|204697.9|204854.1|204704.1|204842.9|204692.9|30
1636120730000|2021-11-05 13:58:50|204847.5|204697.5|204851.3|204701.3|204854.5|204704.5|204838.8|204688.8|27
1636120740000|2021-11-05 13:59:00|204849.6|204699.6|204837.8|204687.8|204855.4|204705.4|204836|204686|33
1636120750000|2021-11-05 13:59:10|204836.5|204686.5|204838.1|204688.1|204840.7|204690.7|204834|204684|27
1636120760000|2021-11-05 13:59:20|204840.1|204690.1|204837.8|204687.8|204840.1|204690.1|204829.6|204679.6|31
1636120770000|2021-11-05 13:59:30|204837.2|204687.2|204795.6|204645.6|204837.2|204687.2|204795.6|204645.6|31
1636120780000|2021-11-05 13:59:40|204800.1|204650.1|204785.3|204635.3|204800.7|204650.7|204780.1|204630.1|30
1636120790000|2021-11-05 13:59:50|204790|204640|204840.2|204690.2|204860.2|204710.2|204788.4|204638.4|39
1636120800000|2021-11-05 14:00:00|204838.6|204688.6|204795.6|204645.6|204840.5|204690.5|204790.7|204640.7|37
1636120810000|2021-11-05 14:00:10|204795.7|204645.7|204801.4|204651.4|204807.7|204657.7|204795.7|204645.7|35
1636120820000|2021-11-05 14:00:20|204801.2|204651.2|204784.9|204634.9|204802.3|204652.3|204753.3|204603.3|36
1636120830000|2021-11-05 14:00:30|204786.7|204636.7|204749.4|204599.4|204787.7|204637.7|204745.3|204595.3|38
1636120840000|2021-11-05 14:00:40|204751.3|204601.3|204765.8|204615.8|204771.4|204621.4|204746.7|204596.7|33
1636120850000|2021-11-05 14:00:50|204765.2|204615.2|204786.1|204636.1|204793.2|204643.2|204765.2|204615.2|36
1636120860000|2021-11-05 14:01:00|204787.7|204637.7|204791.2|204641.2|204795.7|204645.7|204777|204627|36
1636120870000|2021-11-05 14:01:10|204789|204639|204751.9|204601.9|204789|204639|204750.8|204600.8|34
1636120880000|2021-11-05 14:01:20|204752|204602|204754.5|204604.5|204758.8|204608.8|204750.4|204600.4|34
1636120890000|2021-11-05 14:01:30|204753.4|204603.4|204749.7|204599.7|204757.1|204607.1|204749.6|204599.6|20
1636120900000|2021-11-05 14:01:40|204750.6|204600.6|204754.1|204604.1|204754.5|204604.5|204748.3|204598.3|20
1636120910000|2021-11-05 14:01:50|204753|204603|204754.2|204604.2|204755.1|204605.1|204747|204597|25
1636120920000|2021-11-05 14:02:00|204753.9|204603.9|204755.1|204605.1|204755.9|204605.9|204744|204594|35
1636120930000|2021-11-05 14:02:10|204756.6|204606.6|204771.5|204621.5|204780.2|204685.4|204733.4|204601.7|34
1636120940000|2021-11-05 14:02:20|204773.8|204623.8|204752.2|204602.2|204775.5|204625.5|204749.3|204599.3|36
1636120950000|2021-11-05 14:02:30|204751.7|204601.7|204751.4|204601.4|204754.3|204604.3|204748.2|204598.2|31
1636120960000|2021-11-05 14:02:40|204751|204601|204684.4|204534.4|204754.4|204604.4|204684.2|204534.2|37
1636120970000|2021-11-05 14:02:50|204682.4|204532.4|204660.9|204510.9|204687.3|204537.3|204660.7|204510.7|38
1636120980000|2021-11-05 14:03:00|204658.8|204508.8|204663.1|204513.1|204664.7|204514.7|204655.9|204505.9|37
1636120990000|2021-11-05 14:03:10|204662.9|204512.9|204659|204509|204662.9|204512.9|204648.6|204498.6|31
1636121000000|2021-11-05 14:03:20|204660.4|204510.4|204635.4|204485.4|204662.3|204512.3|204634.3|204484.3|26
1636121010000|2021-11-05 14:03:30|204636.8|204486.8|204606.2|204456.2|204636.8|204486.8|204601.9|204451.9|29
1636121020000|2021-11-05 14:03:40|204609.7|204459.7|204613.2|204463.2|204615.8|204465.8|204608.2|204458.2|32
1636121030000|2021-11-05 14:03:50|204613.4|204463.4|204581.4|204431.4|204615.3|204465.3|204578.5|204428.5|34
1636121040000|2021-11-05 14:04:00|204580.4|204430.4|204532.5|204382.5|204580.4|204430.4|204502.6|204352.6|33
1636121050000|2021-11-05 14:04:10|204534.1|204384.1|204543.1|204393.1|204543.1|204393.1|204531|204381|35
1636121060000|2021-11-05 14:04:20|204545.1|204395.1|204542.3|204392.3|204547.1|204397.1|204533.8|204383.8|26
1636121070000|2021-11-05 14:04:30|204542.2|204392.2|204539.1|204389.1|204544.3|204394.3|204537.7|204387.7|25
1636121080000|2021-11-05 14:04:40|204539.4|204389.4|204540.9|204390.9|204541.2|204391.2|204536.3|204386.3|26
1636121090000|2021-11-05 14:04:50|204541.2|204391.2|204535.8|204385.8|204541.2|204391.2|204532.4|204382.4|31
1636121100000|2021-11-05 14:05:00|204534.3|204384.3|204539|204389|204539|204389|204528.4|204378.4|37
1636121110000|2021-11-05 14:05:10|204539.6|204389.6|204535.8|204385.8|204540.6|204390.6|204535.8|204385.8|27
1636121120000|2021-11-05 14:05:20|204537.4|204387.4|204576.3|204426.3|204577.5|204427.5|204528.5|204378.5|36
1636121130000|2021-11-05 14:05:30|204576.5|204426.5|204557.8|204407.8|204578.9|204428.9|204557.8|204407.8|37
1636121140000|2021-11-05 14:05:40|204558.2|204408.2|204575.7|204425.7|204608.7|204458.7|204558.2|204408.2|34
1636121150000|2021-11-05 14:05:50|204575.2|204425.2|204611.5|204461.5|204612.5|204462.5|204575.2|204425.2|31
1636121160000|2021-11-05 14:06:00|204613.9|204463.9|204638.8|204488.8|204639.7|204489.7|204613.3|204463.3|38
1636121170000|2021-11-05 14:06:10|204638.2|204488.2|204642.9|204492.9|204649|204499|204617|204467|37
1636121180000|2021-11-05 14:06:20|204643.6|204493.6|204650.6|204500.6|204654.6|204504.6|204639.2|204489.2|27
1636121190000|2021-11-05 14:06:30|204650.5|204500.5|204676|204526|204678.9|204528.9|204650|204500|32
1636121200000|2021-11-05 14:06:40|204675.8|204525.8|204684.9|204534.9|204686.3|204536.3|204674.8|204524.8|30
1636121210000|2021-11-05 14:06:50|204685.8|204535.8|204626.7|204476.7|204705.1|204555.1|204624.5|204474.5|32
1636121220000|2021-11-05 14:07:00|204626.2|204476.2|204663.2|204513.2|204664.2|204514.2|204624.3|204474.3|36
1636121230000|2021-11-05 14:07:10|204662.2|204512.2|204636.6|204486.6|204665.1|204515.1|204625.2|204475.2|37
1636121240000|2021-11-05 14:07:20|204637|204487|204647.5|204497.5|204647.5|204497.5|204635.1|204485.1|37
1636121250000|2021-11-05 14:07:30|204646.8|204496.8|204672|204522|204673.6|204523.6|204646.8|204496.8|36
1636121260000|2021-11-05 14:07:40|204672.5|204522.5|204673.4|204523.4|204675.8|204525.8|204669.1|204519.1|27
1636121270000|2021-11-05 14:07:50|204672.9|204522.9|204667.6|204517.6|204673.6|204523.6|204656.7|204506.7|32
1636121280000|2021-11-05 14:08:00|204666.5|204516.5|204660.1|204510.1|204674.2|204524.2|204660.1|204510.1|28
1636121290000|2021-11-05 14:08:10|204660.4|204510.4|204631.5|204481.5|204662.1|204512.1|204631.2|204481.2|35
1636121300000|2021-11-05 14:08:20|204631.8|204481.8|204654.4|204504.4|204656.3|204506.3|204631.4|204481.4|34
1636121310000|2021-11-05 14:08:30|204655.2|204505.2|204660.2|204510.2|204660.2|204510.2|204651.1|204501.1|23
1636121320000|2021-11-05 14:08:40|204658.8|204508.8|204657.6|204507.6|204659.4|204509.4|204653.9|204503.9|22
1636121330000|2021-11-05 14:08:50|204657.2|204507.2|204697.2|204547.2|204703.6|204553.6|204654.1|204504.1|24
1636121340000|2021-11-05 14:09:00|204696.5|204546.5|204756.8|204606.8|204756.8|204606.8|204696.5|204546.5|37
1636121350000|2021-11-05 14:09:10|204757.3|204607.3|204764.8|204614.8|204770.2|204620.2|204744.8|204594.8|39
1636121360000|2021-11-05 14:09:20|204763.9|204613.9|204738.1|204588.1|204765.7|204615.7|204738|204588|34
1636121370000|2021-11-05 14:09:30|204738.8|204588.8|204744.4|204594.4|204744.4|204594.4|204727.3|204577.3|32
1636121380000|2021-11-05 14:09:40|204745.4|204595.4|204809.5|204659.5|204821.2|204671.2|204745.4|204595.4|38
1636121390000|2021-11-05 14:09:50|204808.3|204658.3|204807.5|204657.5|204812.1|204662.1|204786.3|204636.3|37
1636121400000|2021-11-05 14:10:00|204807.3|204657.3|204828.6|204678.6|204828.6|204678.6|204807.3|204657.3|31
1636121410000|2021-11-05 14:10:10|204824.8|204674.8|204837.1|204687.1|204845.5|204695.5|204819.8|204669.8|33
1636121420000|2021-11-05 14:10:20|204832.6|204682.6|204835.7|204685.7|204835.7|204685.7|204823.3|204673.3|30
1636121430000|2021-11-05 14:10:30|204834.8|204684.8|204843.8|204693.8|204843.8|204693.8|204832.3|204682.3|26
1636121440000|2021-11-05 14:10:40|204841.2|204691.2|204818.7|204668.7|204841.2|204691.2|204815.1|204665.1|37
1636121450000|2021-11-05 14:10:50|204816.5|204666.5|204792|204642|204820.5|204670.5|204789.7|204639.7|32
1636121460000|2021-11-05 14:11:00|204792.2|204642.2|204795.4|204645.4|204799.1|204649.1|204792.2|204642.2|31
1636121470000|2021-11-05 14:11:10|204794.6|204644.6|204800.5|204650.5|204802.1|204652.1|204762.4|204612.4|37
1636121480000|2021-11-05 14:11:20|204800.8|204650.8|204793.6|204643.6|204803.5|204653.5|204781.8|204631.8|34
1636121490000|2021-11-05 14:11:30|204792.1|204642.1|204791.9|204641.9|204795.8|204645.8|204787.4|204637.4|28
1636121500000|2021-11-05 14:11:40|204791.1|204641.1|204779.5|204629.5|204791.1|204641.1|204771.4|204621.4|32
1636121510000|2021-11-05 14:11:50|204779.1|204629.1|204778.1|204628.1|204782.5|204632.5|204777.2|204627.2|25
1636121520000|2021-11-05 14:12:00|204778.4|204628.4|204782.2|204632.2|204790.2|204640.2|204778.3|204628.3|33
1636121530000|2021-11-05 14:12:10|204780.8|204630.8|204791.8|204641.8|204793.5|204643.5|204780.8|204630.8|26
1636121540000|2021-11-05 14:12:20|204791.2|204641.2|204792.5|204642.5|204794.3|204644.3|204790.6|204640.6|19
1636121550000|2021-11-05 14:12:30|204795.4|204645.4|204831.6|204681.6|204831.6|204681.6|204791.1|204641.1|25
1636121560000|2021-11-05 14:12:40|204836.1|204686.1|204835.3|204685.3|204836.7|204686.7|204831.2|204681.2|33
1636121570000|2021-11-05 14:12:50|204834.7|204684.7|204838.8|204688.8|204838.9|204688.9|204834.3|204684.3|25
1636121580000|2021-11-05 14:13:00|204837.8|204687.8|204837.3|204687.3|204840|204690|204836.7|204686.7|24
1636121590000|2021-11-05 14:13:10|204837.5|204687.5|204839.4|204689.4|204847.6|204697.6|204831.9|204681.9|31
1636121600000|2021-11-05 14:13:20|204839.1|204689.1|204837.9|204687.9|204839.2|204689.2|204835.1|204685.1|18
1636121610000|2021-11-05 14:13:30|204837.7|204687.7|204860.5|204710.5|204861.6|204711.6|204837.7|204687.7|28
1636121620000|2021-11-05 14:13:40|204859.2|204709.2|204886.2|204736.2|204888.5|204738.5|204859.2|204709.2|30
1636121630000|2021-11-05 14:13:50|204885.1|204735.1|204881.1|204731.1|204887.5|204737.5|204877.5|204727.5|32
1636121640000|2021-11-05 14:14:00|204880.8|204730.8|204847.1|204697.1|204882.2|204732.2|204837.3|204687.3|34
1636121650000|2021-11-05 14:14:10|204845.9|204695.9|204875.2|204725.2|204885.8|204735.8|204845.9|204695.9|37
1636121660000|2021-11-05 14:14:20|204879.3|204729.3|204884.2|204734.2|204887|204737|204876.1|204726.1|29
1636121670000|2021-11-05 14:14:30|204884.4|204734.4|204891|204741|204896.9|204746.9|204882.5|204732.5|31
1636121680000|2021-11-05 14:14:40|204893|204743|204895.4|204745.4|204895.5|204745.5|204888.2|204738.2|23
1636121690000|2021-11-05 14:14:50|204893.7|204743.7|204927.1|204777.1|204927.1|204777.1|204890.3|204740.3|28
1636121700000|2021-11-05 14:15:00|204933.6|204783.6|204926.5|204776.5|204940.1|204790.1|204912.1|204762.1|31
1636121710000|2021-11-05 14:15:10|204923.9|204773.9|204937.4|204787.4|204939.5|204789.5|204915.5|204765.5|26
1636121720000|2021-11-05 14:15:20|204938.4|204788.4|204944.1|204794.1|204947.5|204797.5|204935.9|204785.9|24
1636121730000|2021-11-05 14:15:30|204945.1|204795.1|204946.2|204796.2|204948.9|204798.9|204944.4|204794.4|22
1636121740000|2021-11-05 14:15:40|204946.4|204796.4|204947.5|204797.5|204947.5|204797.5|204943.8|204793.8|18
1636121750000|2021-11-05 14:15:50|204947.6|204797.6|204950.2|204800.2|204953.7|204803.7|204947.6|204797.6|24
1636121760000|2021-11-05 14:16:00|204949.9|204799.9|204957.8|204807.8|204957.8|204807.8|204949.9|204799.9|29
1636121770000|2021-11-05 14:16:10|204957.9|204807.9|204961.3|204811.3|204979.2|204829.2|204952.1|204802.1|29
1636121780000|2021-11-05 14:16:20|204961.6|204811.6|204967.3|204817.3|204968.6|204818.6|204961.6|204811.6|24
1636121790000|2021-11-05 14:16:30|204967|204817|204960.6|204810.6|204967.3|204817.3|204960.6|204810.6|20
1636121800000|2021-11-05 14:16:40|204960.8|204810.8|204923|204773|204961.2|204811.2|204923|204773|30
1636121810000|2021-11-05 14:16:50|204922.9|204772.9|204874.4|204824.4|204938.2|204826.1|204874.4|204768.7|37
1636121820000|2021-11-05 14:17:00|204873.7|204823.7|204937.9|204787.9|204939.3|204823.7|204871.3|204772.2|32
1636121830000|2021-11-05 14:17:10|204935.1|204785.1|204941.4|204791.4|204942.3|204792.3|204935.1|204785.1|26
1636121840000|2021-11-05 14:17:20|204935|204785|204961.2|204811.2|204961.5|204811.5|204932.8|204782.8|29
1636121850000|2021-11-05 14:17:30|204961.1|204811.1|204966|204816|204966.7|204816.7|204958.1|204808.1|22
1636121860000|2021-11-05 14:17:40|204965.8|204815.8|204990.2|204840.2|204995.5|204845.5|204964.7|204814.7|27
1636121870000|2021-11-05 14:17:50|204991.5|204841.5|204979|204829|204991.5|204841.5|204970.8|204820.8|35
1636121880000|2021-11-05 14:18:00|204979.3|204829.3|204979|204829|204981.9|204831.9|204974.8|204824.8|34
1636121890000|2021-11-05 14:18:10|204979.1|204829.1|204965.6|204815.6|204979.1|204829.1|204958.2|204808.2|27
1636121900000|2021-11-05 14:18:20|204965.3|204815.3|204967.7|204817.7|204973.3|204823.3|204963.6|204813.6|24
1636121910000|2021-11-05 14:18:30|204967.8|204817.8|204968.8|204818.8|204970.1|204820.1|204965.5|204815.5|14
1636121920000|2021-11-05 14:18:40|204969.4|204819.4|204969.5|204819.5|204974|204824|204968.4|204818.4|19
1636121930000|2021-11-05 14:18:50|204963.9|204813.9|204932.2|204782.2|204963.9|204813.9|204927.5|204777.5|29
1636121940000|2021-11-05 14:19:00|204929.1|204779.1|204931.4|204781.4|204940.7|204790.7|204920.1|204770.1|31
1636121950000|2021-11-05 14:19:10|204930.4|204780.4|204952.6|204802.6|204953.9|204803.9|204930.4|204780.4|32
1636121960000|2021-11-05 14:19:20|204953.9|204803.9|204962.6|204812.6|204964.8|204814.8|204952|204802|30
1636121970000|2021-11-05 14:19:30|204962.4|204812.4|204964.3|204814.3|204967.1|204817.1|204962.4|204812.4|19
1636121980000|2021-11-05 14:19:40|204964.2|204814.2|204973.7|204823.7|204980.8|204830.8|204963.4|204813.4|22
1636121990000|2021-11-05 14:19:50|204972.4|204822.4|204969.7|204819.7|204974.6|204824.6|204969.6|204819.6|27
1636122000000|2021-11-05 14:20:00|204971.3|204821.3|204975.4|204825.4|204976.4|204826.4|204971.3|204821.3|24
1636122010000|2021-11-05 14:20:10|204975.1|204825.1|204972.3|204822.3|204975.9|204825.9|204969.8|204819.8|16
1636122020000|2021-11-05 14:20:20|204972.1|204822.1|204972.8|204822.8|204973.3|204823.3|204967.7|204817.7|22
1636122030000|2021-11-05 14:20:30|204974.2|204824.2|204983.7|204833.7|204986.7|204836.7|204963|204813|32
1636122040000|2021-11-05 14:20:40|204987.8|204837.8|205001|204851|205005.8|204855.8|204984.4|204834.4|27
1636122050000|2021-11-05 14:20:50|205000.9|204850.9|205037.1|204887.1|205044.9|204894.9|205000.5|204850.5|27
1636122060000|2021-11-05 14:21:00|205037|204887|205031|204881|205038|204888|205031|204881|30
1636122070000|2021-11-05 14:21:10|205031.8|204881.8|205020.6|204870.6|205038|204888|205020.6|204870.6|37
1636122080000|2021-11-05 14:21:20|205021.4|204871.4|205018.9|204868.9|205026.3|204876.3|205014.6|204864.6|27
1636122090000|2021-11-05 14:21:30|205018|204868|204994|204844|205018|204868|204986.7|204836.7|34
1636122100000|2021-11-05 14:21:40|204993.9|204843.9|204992.7|204842.7|204997.2|204847.2|204985.7|204835.7|31
1636122110000|2021-11-05 14:21:50|204993.4|204843.4|204992|204842|204996.4|204846.4|204989.7|204839.7|24
1636122120000|2021-11-05 14:22:00|204992.7|204842.7|204956.2|204806.2|204994.7|204844.7|204951.9|204801.9|30
1636122130000|2021-11-05 14:22:10|204955.9|204805.9|204952.6|204802.6|204956.1|204806.1|204952.6|204802.6|33
1636122140000|2021-11-05 14:22:20|204954.2|204804.2|204951.5|204801.5|204956.4|204806.4|204950.3|204800.3|25
1636122150000|2021-11-05 14:22:30|204951.3|204801.3|204956.1|204806.1|204959.2|204809.2|204951.2|204801.2|16
1636122160000|2021-11-05 14:22:40|204954.8|204804.8|204946.8|204796.8|204956.2|204806.2|204943.4|204793.4|31
1636122170000|2021-11-05 14:22:50|204947.6|204797.6|204944.5|204794.5|204948.3|204798.3|204936.2|204786.2|32
1636122180000|2021-11-05 14:23:00|204944.3|204794.3|204942.6|204792.6|204944.3|204794.3|204936.6|204786.6|31
1636122190000|2021-11-05 14:23:10|204942.3|204792.3|204918.8|204768.8|204943.6|204793.6|204908.5|204758.5|34
1636122200000|2021-11-05 14:23:20|204917|204767|204945.1|204795.1|204945.9|204795.9|204917|204767|24
1636122210000|2021-11-05 14:23:30|204944.8|204794.8|204940.7|204790.7|204944.8|204794.8|204939.4|204789.4|21
1636122220000|2021-11-05 14:23:40|204939.9|204789.9|204939.3|204789.3|204940.2|204790.2|204937.5|204787.5|18
1636122230000|2021-11-05 14:23:50|204938.9|204788.9|204940.1|204790.1|204940.1|204790.1|204938.5|204788.5|16
1636122240000|2021-11-05 14:24:00|204939.9|204789.9|204946.3|204796.3|204946.6|204796.6|204939.9|204789.9|25
1636122250000|2021-11-05 14:24:10|204945.6|204795.6|204945.1|204795.1|204946.3|204796.3|204943.9|204793.9|26
1636122260000|2021-11-05 14:24:20|204944.1|204794.1|204945.2|204795.2|204946.4|204796.4|204944.1|204794.1|12
1636122270000|2021-11-05 14:24:30|204931.4|204781.4|204854.3|204704.3|204931.4|204781.4|204854.3|204704.3|31
1636122280000|2021-11-05 14:24:40|204861.8|204711.8|204877.3|204727.3|204883.5|204733.5|204861.8|204711.8|27
1636122290000|2021-11-05 14:24:50|204871.2|204721.2|204872.9|204722.9|204874.8|204724.8|204867.3|204717.3|36
1636122300000|2021-11-05 14:25:00|204871.2|204721.2|204878.4|204728.4|204879.3|204729.3|204870.9|204720.9|24
1636122310000|2021-11-05 14:25:10|204878.9|204728.9|204864.9|204714.9|204879.3|204729.3|204862|204712|31
1636122320000|2021-11-05 14:25:20|204864.6|204714.6|204824.9|204674.9|204870.7|204720.7|204819.4|204669.4|33
1636122330000|2021-11-05 14:25:30|204825|204675|204826.1|204676.1|204826.8|204676.8|204822.6|204672.6|28
1636122340000|2021-11-05 14:25:40|204826.5|204676.5|204828.5|204678.5|204833.4|204683.4|204824.8|204674.8|34
1636122350000|2021-11-05 14:25:50|204825|204675|204825|204675|204830.4|204680.4|204820.4|204670.4|31
1636122360000|2021-11-05 14:26:00|204824.8|204674.8|204765.7|204615.7|204826.7|204676.7|204765.7|204615.7|36
1636122370000|2021-11-05 14:26:10|204769.9|204619.9|204727.3|204577.3|204773.2|204623.2|204724.6|204574.6|32
1636122380000|2021-11-05 14:26:20|204730|204580|204727.5|204577.5|204736.4|204586.4|204724.3|204574.3|28
1636122390000|2021-11-05 14:26:30|204729.2|204579.2|204613.1|204463.1|204731.4|204581.4|204613.1|204463.1|34
1636122400000|2021-11-05 14:26:40|204620.7|204470.7|204619.7|204469.7|204633.4|204483.4|204608.8|204458.8|37
1636122410000|2021-11-05 14:26:50|204612.8|204462.8|204601.8|204451.8|204618.2|204468.2|204601.5|204451.5|30
1636122420000|2021-11-05 14:27:00|204603.2|204453.2|204601.8|204451.8|204603.8|204453.8|204595.7|204445.7|27
1636122430000|2021-11-05 14:27:10|204600.4|204450.4|204602.7|204452.7|204602.7|204452.7|204597|204447|26
1636122440000|2021-11-05 14:27:20|204603.2|204453.2|204609.3|204459.3|204609.9|204459.9|204602.6|204452.6|24
1636122450000|2021-11-05 14:27:30|204610.9|204460.9|204604.9|204454.9|204612.5|204462.5|204602.7|204452.7|36
1636122460000|2021-11-05 14:27:40|204608.1|204458.1|204614|204464|204627.4|204477.4|204607.3|204457.3|31
1636122470000|2021-11-05 14:27:50|204616.9|204466.9|204611.9|204461.9|204617.1|204467.1|204611.9|204461.9|24
1636122480000|2021-11-05 14:28:00|204612.2|204462.2|204587|204437|204622.9|204472.9|204587|204437|32
1636122490000|2021-11-05 14:28:10|204588.9|204438.9|204645.5|204495.5|204650.9|204500.9|204588.8|204438.8|31
1636122500000|2021-11-05 14:28:20|204646.5|204496.5|204663.3|204513.3|204666.9|204516.9|204638.2|204488.2|38
1636122510000|2021-11-05 14:28:30|204662.7|204512.7|204650.8|204500.8|204663.6|204513.6|204646.2|204496.2|31
1636122520000|2021-11-05 14:28:40|204650.4|204500.4|204668.5|204518.5|204669.2|204519.2|204645.6|204495.6|33
1636122530000|2021-11-05 14:28:50|204669.8|204519.8|204687.1|204537.1|204687.1|204537.1|204669.4|204519.4|35
1636122540000|2021-11-05 14:29:00|204686.1|204536.1|204728.1|204578.1|204730.9|204580.9|204686.1|204536.1|37
1636122550000|2021-11-05 14:29:10|204730.1|204580.1|204732.6|204582.6|204740.3|204590.3|204728.7|204578.7|33
1636122560000|2021-11-05 14:29:20|204732.1|204582.1|204735.7|204585.7|204746.5|204596.5|204729|204579|28
1636122570000|2021-11-05 14:29:30|204736.1|204586.1|204736|204586|204739.1|204589.1|204729.8|204579.8|33
1636122580000|2021-11-05 14:29:40|204736.8|204586.8|204741.7|204591.7|204746.7|204596.7|204733.3|204583.3|32
1636122590000|2021-11-05 14:29:50|204742.3|204592.3|204732.5|204582.5|204744.3|204594.3|204728.1|204578.1|30
1636122600000|2021-11-05 14:30:00|204730.6|204580.6|204729.5|204579.5|204733|204583|204725.2|204575.2|37
1636122610000|2021-11-05 14:30:10|204729|204579|204730.9|204580.9|204732.2|204582.2|204729|204579|27
1636122620000|2021-11-05 14:30:20|204732.1|204582.1|204724.8|204574.8|204732.5|204582.5|204719.7|204569.7|35
1636122630000|2021-11-05 14:30:30|204726|204576|204719.4|204569.4|204734.3|204584.3|204713.7|204563.7|32
1636122640000|2021-11-05 14:30:40|204716|204566|204695.8|204545.8|204719.2|204569.2|204695.8|204545.8|33
1636122650000|2021-11-05 14:30:50|204697|204547|204692.6|204542.6|204697.7|204547.7|204692.1|204542.1|25
1636122660000|2021-11-05 14:31:00|204694.5|204544.5|204702.5|204552.5|204705.2|204555.2|204688.2|204538.2|30
1636122670000|2021-11-05 14:31:10|204700.2|204550.2|204726.8|204576.8|204739.7|204589.7|204700.2|204550.2|30
1636122680000|2021-11-05 14:31:20|204728.6|204578.6|204729.9|204579.9|204739.4|204589.4|204726.3|204576.3|33
1636122690000|2021-11-05 14:31:30|204731.6|204581.6|204756.3|204606.3|204756.3|204606.3|204729.5|204579.5|35
1636122700000|2021-11-05 14:31:40|204753.7|204603.7|204758.3|204608.3|204759.1|204609.1|204752.7|204602.7|25
1636122710000|2021-11-05 14:31:50|204758.4|204608.4|204759.2|204609.2|204762.1|204612.1|204757|204607|22
1636122720000|2021-11-05 14:32:00|204790.6|204640.6|204787.4|204637.4|204792.3|204642.3|204784.7|204634.7|31
1636122730000|2021-11-05 14:32:10|204788.1|204638.1|204789.3|204639.3|204789.4|204639.4|204783.9|204633.9|19
1636122740000|2021-11-05 14:32:20|204789.1|204639.1|204779.5|204629.5|204789.9|204639.9|204769.2|204619.2|27
1636122750000|2021-11-05 14:32:30|204779.9|204629.9|204778.3|204628.3|204781.8|204631.8|204776.9|204626.9|24
1636122760000|2021-11-05 14:32:40|204778|204628|204769.3|204619.3|204778.7|204628.7|204766.6|204616.6|33
1636122770000|2021-11-05 14:32:50|204770.2|204620.2|204769.2|204619.2|204772.8|204622.8|204768.8|204618.8|30
1636122780000|2021-11-05 14:33:00|204769.8|204619.8|204779.3|204629.3|204780.4|204630.4|204769.8|204619.8|28
1636122790000|2021-11-05 14:33:10|204780|204630|204782.3|204632.3|204783.4|204633.4|204777.8|204627.8|22
1636122800000|2021-11-05 14:33:20|204782.8|204632.8|204772.6|204622.6|204783.5|204633.5|204769.7|204619.7|28
1636122810000|2021-11-05 14:33:30|204772.9|204622.9|204769.1|204619.1|204774.4|204624.4|204763.6|204613.6|34
1636122820000|2021-11-05 14:33:40|204767.1|204617.1|204768|204618|204768.5|204618.5|204764|204614|28
1636122830000|2021-11-05 14:33:50|204768.2|204618.2|204767.8|204617.8|204768.2|204618.2|204765.3|204615.3|21
1636122840000|2021-11-05 14:34:00|204767.3|204617.3|204760.2|204610.2|204768.8|204618.8|204757.3|204607.3|27
1636122850000|2021-11-05 14:34:10|204759.7|204609.7|204763.9|204613.9|204764.1|204614.1|204759.7|204609.7|18
1636122860000|2021-11-05 14:34:20|204764|204614|204762.5|204612.5|204764|204614|204760.7|204610.7|20
1636122870000|2021-11-05 14:34:30|204762.4|204612.4|204764.6|204614.6|204765.2|204615.2|204762.1|204612.1|14
1636122880000|2021-11-05 14:34:40|204764.7|204614.7|204806.4|204656.4|204809.4|204659.4|204762.6|204612.6|27
1636122890000|2021-11-05 14:34:50|204808.5|204658.5|204814|204664|204818.5|204668.5|204807.2|204657.2|35
1636122900000|2021-11-05 14:35:00|204814.2|204664.2|204813.3|204663.3|204816.5|204666.5|204811.4|204661.4|28
1636122910000|2021-11-05 14:35:10|204813.7|204663.7|204810.7|204660.7|204813.7|204663.7|204809.8|204659.8|26
1636122920000|2021-11-05 14:35:20|204811|204661|204771.8|204621.8|204814.4|204664.4|204768|204618|35
1636122930000|2021-11-05 14:35:30|204771.9|204621.9|204779.6|204629.6|204781|204631|204766.3|204616.3|33
1636122940000|2021-11-05 14:35:40|204779.3|204629.3|204775.5|204625.5|204780|204630|204772.9|204622.9|33
1636122950000|2021-11-05 14:35:50|204778.6|204628.6|204748.7|204598.7|204778.6|204628.6|204744.6|204594.6|35
1636122960000|2021-11-05 14:36:00|204749.7|204599.7|204729.7|204579.7|204751.3|204601.3|204727.7|204577.7|34
1636122970000|2021-11-05 14:36:10|204730.1|204580.1|204725.4|204575.4|204730.1|204580.1|204722.7|204572.7|33
1636122980000|2021-11-05 14:36:20|204724.8|204574.8|204726.5|204576.5|204727.7|204577.7|204723.4|204573.4|31
1636122990000|2021-11-05 14:36:30|204726.4|204576.4|204705.4|204555.4|204726.7|204576.7|204704.6|204554.6|32
1636123000000|2021-11-05 14:36:40|204704.5|204554.5|204693.7|204543.7|204704.6|204554.6|204692.4|204542.4|26
1636123010000|2021-11-05 14:36:50|204695.4|204545.4|204720.2|204570.2|204720.3|204570.3|204695.4|204545.4|26
1636123020000|2021-11-05 14:37:00|204720.1|204570.1|204718|204568|204720.1|204570.1|204716.8|204566.8|25
1636123030000|2021-11-05 14:37:10|204718.5|204568.5|204736.4|204586.4|204742.4|204592.4|204718.5|204568.5|23
1636123040000|2021-11-05 14:37:20|204737.5|204587.5|204731.8|204581.8|204738.1|204588.1|204731.8|204581.8|26
1636123050000|2021-11-05 14:37:30|204731.7|204581.7|204742.4|204592.4|204749.4|204599.4|204731.7|204581.7|29
1636123060000|2021-11-05 14:37:40|204742.3|204592.3|204748.8|204598.8|204751.2|204601.2|204741.8|204591.8|28
1636123070000|2021-11-05 14:37:50|204748.3|204598.3|204764.5|204614.5|204772.9|204622.9|204748.3|204598.3|26
1636123080000|2021-11-05 14:38:00|204763.9|204613.9|204763.3|204613.3|204764.8|204614.8|204752.7|204602.7|33
1636123090000|2021-11-05 14:38:10|204762.5|204612.5|204755.6|204605.6|204763.3|204613.3|204752.4|204602.4|33
1636123100000|2021-11-05 14:38:20|204755.9|204605.9|204765.1|204615.1|204766|204616|204745.4|204595.4|21
1636123110000|2021-11-05 14:38:30|204765|204615|204769.5|204619.5|204771.5|204621.5|204764.1|204614.1|25
1636123120000|2021-11-05 14:38:40|204770.6|204620.6|204781.9|204631.9|204786.9|204636.9|204769.9|204619.9|22
1636123130000|2021-11-05 14:38:50|204780.3|204630.3|204768.6|204618.6|204780.3|204630.3|204766.6|204616.6|31
1636123140000|2021-11-05 14:39:00|204768.3|204618.3|204769.1|204619.1|204775|204625|204767.6|204617.6|29
1636123150000|2021-11-05 14:39:10|204770.4|204620.4|204774.8|204624.8|204776.7|204626.7|204770.4|204620.4|25
1636123160000|2021-11-05 14:39:20|204774.2|204624.2|204781.3|204631.3|204781.9|204631.9|204772.6|204622.6|21
1636123170000|2021-11-05 14:39:30|204781.4|204631.4|204780.2|204630.2|204782.2|204632.2|204777.8|204627.8|19
1636123180000|2021-11-05 14:39:40|204780.1|204630.1|204778.6|204628.6|204780.4|204630.4|204776.2|204626.2|22
1636123190000|2021-11-05 14:39:50|204778.8|204628.8|204771.4|204621.4|204780.6|204630.6|204770.6|204620.6|26
1636123200000|2021-11-05 14:40:00|204767.8|204617.8|204758.7|204608.7|204771.1|204621.1|204754.3|204604.3|28
1636123210000|2021-11-05 14:40:10|204758.6|204608.6|204773.5|204623.5|204778.3|204628.3|204758.2|204608.2|28
1636123220000|2021-11-05 14:40:20|204774.5|204624.5|204770.4|204620.4|204774.7|204624.7|204768.5|204618.5|24
1636123230000|2021-11-05 14:40:30|204771.9|204621.9|204769.9|204619.9|204774.2|204624.2|204768.5|204618.5|27
1636123240000|2021-11-05 14:40:40|204770|204620|204740|204590|204770|204620|204737.3|204587.3|22
1636123250000|2021-11-05 14:40:50|204739.7|204589.7|204736|204586|204742.3|204592.3|204736|204586|22
1636123260000|2021-11-05 14:41:00|204736.1|204586.1|204732.1|204582.1|204738|204588|204731.7|204581.7|21
1636123270000|2021-11-05 14:41:10|204732.4|204582.4|204734|204584|204734|204584|204726.5|204576.5|28
1636123280000|2021-11-05 14:41:20|204734.4|204584.4|204733.3|204583.3|204736.6|204586.6|204733.3|204583.3|21
1636123290000|2021-11-05 14:41:30|204735.4|204585.4|204736.9|204586.9|204738.4|204588.4|204733.9|204583.9|28
1636123300000|2021-11-05 14:41:40|204735.8|204585.8|204733.9|204583.9|204743|204593|204730.2|204580.2|27
1636123310000|2021-11-05 14:41:50|204734.7|204584.7|204735.8|204585.8|204737.8|204587.8|204728.3|204578.3|28
1636123320000|2021-11-05 14:42:00|204738.3|204588.3|204739|204589|204742.9|204592.9|204738.3|204588.3|30
1636123330000|2021-11-05 14:42:10|204739.2|204589.2|204744.3|204594.3|204745.6|204595.6|204736.9|204586.9|26
1636123340000|2021-11-05 14:42:20|204744.4|204594.4|204746.2|204596.2|204746.2|204596.2|204744.4|204594.4|18
1636123350000|2021-11-05 14:42:30|204747|204597|204740.1|204590.1|204747.1|204597.1|204739.6|204589.6|22
1636123360000|2021-11-05 14:42:40|204740.2|204590.2|204735.2|204585.2|204742.4|204592.4|204735.2|204585.2|25
1636123370000|2021-11-05 14:42:50|204736|204586|204731.4|204581.4|204737.4|204587.4|204730.7|204580.7|36
1636123380000|2021-11-05 14:43:00|204731.9|204581.9|204733.8|204583.8|204745|204595|204731.9|204581.9|26
1636123390000|2021-11-05 14:43:10|204734.2|204584.2|204743.5|204593.5|204745.1|204595.1|204734.2|204584.2|32
1636123400000|2021-11-05 14:43:20|204743.6|204593.6|204742.7|204592.7|204746|204596|204735.1|204585.1|29
1636123410000|2021-11-05 14:43:30|204744.1|204594.1|204778.8|204628.8|204788.6|204638.6|204744.1|204594.1|34
1636123420000|2021-11-05 14:43:40|204782.5|204632.5|204781.5|204631.5|204784.5|204634.5|204774.9|204624.9|27
1636123430000|2021-11-05 14:43:50|204778|204628|204790.1|204640.1|204790.1|204640.1|204777.7|204627.7|30
1636123440000|2021-11-05 14:44:00|204790.6|204640.6|204793.2|204643.2|204794.8|204644.8|204788.9|204638.9|20
1636123450000|2021-11-05 14:44:10|204793.4|204643.4|204779.4|204629.4|204793.4|204643.4|204778.4|204628.4|30
1636123460000|2021-11-05 14:44:20|204780|204630|204782.9|204632.9|204783.5|204633.5|204780|204630|21
1636123470000|2021-11-05 14:44:30|204783.8|204633.8|204785.1|204635.1|204786.5|204636.5|204781.4|204631.4|22
1636123480000|2021-11-05 14:44:40|204785.3|204635.3|204738|204588|204785.3|204635.3|204738|204588|27
1636123490000|2021-11-05 14:44:50|204738.9|204588.9|204739.1|204589.1|204740.7|204590.7|204736.1|204586.1|19
1636123500000|2021-11-05 14:45:00|204738|204588|204740.9|204590.9|204741.7|204591.7|204733.6|204583.6|30
1636123510000|2021-11-05 14:45:10|204738.7|204588.7|204713.5|204563.5|204740|204590|204711.6|204561.6|25
1636123520000|2021-11-05 14:45:20|204713|204563|204691.4|204541.4|204713|204563|204688.1|204538.1|26
1636123530000|2021-11-05 14:45:30|204690.6|204540.6|204696.4|204546.4|204696.4|204546.4|204689.4|204539.4|25
1636123540000|2021-11-05 14:45:40|204695.3|204545.3|204699.1|204549.1|204714.3|204564.3|204695.3|204545.3|33
1636123550000|2021-11-05 14:45:50|204700.9|204550.9|204701.7|204551.7|204703.5|204553.5|204697.9|204547.9|27
1636123560000|2021-11-05 14:46:00|204702.3|204552.3|204700.7|204550.7|204705.3|204555.3|204700.7|204550.7|24
1636123570000|2021-11-05 14:46:10|204699.8|204549.8|204697.6|204547.6|204702.4|204552.4|204697|204547|29
1636123580000|2021-11-05 14:46:20|204698|204548|204745.2|204595.2|204751.6|204601.6|204697.1|204547.1|27
1636123590000|2021-11-05 14:46:30|204744.6|204594.6|204844.4|204694.4|204851.3|204701.3|204735.8|204585.8|36
1636123600000|2021-11-05 14:46:40|204845.4|204695.4|204847.7|204697.7|204864.6|204714.6|204842.3|204692.3|32
1636123610000|2021-11-05 14:46:50|204847|204697|204881.6|204731.6|204891.4|204741.4|204844.6|204694.6|36
1636123620000|2021-11-05 14:47:00|204880.8|204730.8|204879.1|204729.1|204880.8|204730.8|204873.2|204723.2|30
1636123630000|2021-11-05 14:47:10|204880.5|204730.5|204895.6|204745.6|204900.3|204750.3|204880.5|204730.5|35
1636123640000|2021-11-05 14:47:20|204895|204745|204916.3|204766.3|204920.7|204770.7|204895|204745|30
1636123650000|2021-11-05 14:47:30|204910.2|204760.2|204903.9|204753.9|204914.2|204764.2|204902.2|204752.2|34
1636123660000|2021-11-05 14:47:40|204904.5|204754.5|204907.2|204757.2|204909.3|204759.3|204901.2|204751.2|30
1636123670000|2021-11-05 14:47:50|204907|204757|204956.5|204806.5|204957.6|204807.6|204906.3|204756.3|29
1636123680000|2021-11-05 14:48:00|204958.2|204808.2|204957.7|204807.7|204967.8|204817.8|204943.5|204793.5|36
1636123690000|2021-11-05 14:48:10|204956.9|204806.9|204954.5|204804.5|204958.4|204808.4|204947.9|204797.9|28
1636123700000|2021-11-05 14:48:20|204954.8|204804.8|204953.8|204803.8|204955.3|204805.3|204949.5|204799.5|22
1636123710000|2021-11-05 14:48:30|204954|204804|204955.4|204805.4|204963.8|204813.8|204954|204804|30
1636123720000|2021-11-05 14:48:40|204955.6|204805.6|204939|204789|204955.6|204805.6|204938.4|204788.4|20
1636123730000|2021-11-05 14:48:50|204944.1|204794.1|204896.1|204746.1|204944.1|204794.1|204894.9|204744.9|26
1636123740000|2021-11-05 14:49:00|204896.2|204746.2|204897.8|204747.8|204899.6|204749.6|204894.1|204744.1|26
1636123750000|2021-11-05 14:49:10|204898.5|204748.5|204863.3|204713.3|204898.5|204769.5|204819.5|204713.3|26
1636123760000|2021-11-05 14:49:20|204864.9|204714.9|204815.1|204765.1|204867.5|204765.1|204809.5|204714.9|23
1636123770000|2021-11-05 14:49:30|204814.7|204764.7|204867.6|204717.6|204868.1|204764.7|204814.7|204709.1|23
1636123780000|2021-11-05 14:49:40|204863.7|204713.7|204865.7|204715.7|204865.7|204715.7|204861.9|204711.9|19
1636123790000|2021-11-05 14:49:50|204864.6|204714.6|204862.5|204712.5|204865.5|204715.5|204857.9|204707.9|26
1636123800000|2021-11-05 14:50:00|204859.6|204709.6|204811.8|204661.8|204861.6|204732.9|204782.9|204653.9|29
1636123810000|2021-11-05 14:50:10|204811.7|204661.7|204809.1|204659.1|204813.2|204663.2|204806|204656|28
1636123820000|2021-11-05 14:50:20|204808.5|204658.5|204806|204656|204808.5|204658.5|204789.7|204639.7|30
1636123830000|2021-11-05 14:50:30|204804.9|204654.9|204809.3|204659.3|204809.3|204659.3|204804.2|204654.2|33
1636123840000|2021-11-05 14:50:40|204809|204659|204784.6|204634.6|204809|204659|204781.7|204631.7|35
1636123850000|2021-11-05 14:50:50|204785.5|204635.5|204786.8|204636.8|204788.7|204638.7|204780.9|204630.9|35
1636123860000|2021-11-05 14:51:00|204788.2|204638.2|204748.5|204598.5|204788.3|204638.3|204748.5|204598.5|35
1636123870000|2021-11-05 14:51:10|204748.6|204598.6|204738.4|204588.4|204749.7|204599.7|204736.8|204586.8|35
1636123880000|2021-11-05 14:51:20|204740.5|204590.5|204750.9|204600.9|204756.9|204606.9|204734.8|204584.8|31
1636123890000|2021-11-05 14:51:30|204750.7|204600.7|204745.1|204595.1|204752.7|204602.7|204738.5|204588.5|36
1636123900000|2021-11-05 14:51:40|204746.1|204596.1|204748.4|204598.4|204748.8|204598.8|204742.6|204592.6|27
1636123910000|2021-11-05 14:51:50|204748.7|204598.7|204747.2|204597.2|204752.6|204602.6|204745.9|204595.9|25
1636123920000|2021-11-05 14:52:00|204747.6|204597.6|204747|204597|204749.1|204599.1|204745.3|204595.3|21
1636123930000|2021-11-05 14:52:10|204746.2|204596.2|204750.3|204600.3|204750.3|204600.3|204741.7|204591.7|30
1636123940000|2021-11-05 14:52:20|204749.7|204599.7|204753|204603|204755|204605|204749.7|204599.7|33
1636123950000|2021-11-05 14:52:30|204753.4|204603.4|204753.5|204603.5|204756.2|204606.2|204750.7|204600.7|27
1636123960000|2021-11-05 14:52:40|204751.1|204601.1|204744.8|204594.8|204755.8|204605.8|204742.7|204592.7|30
1636123970000|2021-11-05 14:52:50|204742.5|204592.5|204750.8|204600.8|204752.3|204602.3|204741.9|204591.9|26
1636123980000|2021-11-05 14:53:00|204750.7|204600.7|204745.8|204595.8|204752.2|204602.2|204744.8|204594.8|29
1636123990000|2021-11-05 14:53:10|204746.2|204596.2|204746.5|204596.5|204749.3|204599.3|204743.2|204593.2|24
1636124000000|2021-11-05 14:53:20|204747.8|204597.8|204744.4|204594.4|204749|204599|204744.3|204594.3|31
1636124010000|2021-11-05 14:53:30|204744.5|204594.5|204748.4|204598.4|204749.5|204599.5|204744.4|204594.4|25
1636124020000|2021-11-05 14:53:40|204748.2|204598.2|204742|204592|204750.3|204600.3|204739.5|204589.5|26
1636124030000|2021-11-05 14:53:50|204742.6|204592.6|204743.7|204593.7|204744.4|204594.4|204738.6|204588.6|18
1636124040000|2021-11-05 14:54:00|204743.3|204593.3|204752.1|204602.1|204752.9|204602.9|204738.8|204588.8|24
1636124050000|2021-11-05 14:54:10|204751.9|204601.9|204753.8|204603.8|204753.8|204603.8|204747.8|204597.8|26
1636124060000|2021-11-05 14:54:20|204753.4|204603.4|204742.3|204592.3|204753.4|204603.4|204742.3|204592.3|29
1636124070000|2021-11-05 14:54:30|204743.3|204593.3|204660.8|204510.8|204743.5|204593.5|204654.4|204504.4|34
1636124080000|2021-11-05 14:54:40|204661.6|204511.6|204667.7|204517.7|204673.1|204523.1|204661.1|204511.1|33
1636124090000|2021-11-05 14:54:50|204665.9|204515.9|204672.4|204522.4|204672.4|204522.4|204663.2|204513.2|33
1636124100000|2021-11-05 14:55:00|204671.9|204521.9|204672.4|204522.4|204672.8|204522.8|204668|204518|29
1636124110000|2021-11-05 14:55:10|204673.9|204523.9|204672.1|204522.1|204678.2|204528.2|204672.1|204522.1|24
1636124120000|2021-11-05 14:55:20|204673.3|204523.3|204659.3|204509.3|204676.6|204526.6|204652.6|204502.6|30
1636124130000|2021-11-05 14:55:30|204659.2|204509.2|204623.8|204473.8|204660.6|204510.6|204619.8|204469.8|32
1636124140000|2021-11-05 14:55:40|204623.9|204473.9|204627.5|204477.5|204629.3|204479.3|204622.3|204472.3|28
1636124150000|2021-11-05 14:55:50|204623.5|204473.5|204607.1|204457.1|204626.5|204476.5|204607.1|204457.1|25
1636124160000|2021-11-05 14:56:00|204611.1|204461.1|204666.2|204516.2|204668.3|204518.3|204596|204446|32
1636124170000|2021-11-05 14:56:10|204666.6|204516.6|204664.3|204514.3|204672.3|204522.3|204659.7|204509.7|29
1636124180000|2021-11-05 14:56:20|204664.5|204514.5|204672.6|204522.6|204676.8|204526.8|204663.7|204513.7|25
1636124190000|2021-11-05 14:56:30|204671.5|204521.5|204661.1|204511.1|204675|204525|204656.6|204506.6|29
1636124200000|2021-11-05 14:56:40|204663.1|204513.1|204662.4|204512.4|204664.4|204514.4|204661.1|204511.1|25
1636124210000|2021-11-05 14:56:50|204654.7|204504.7|204639.7|204489.7|204656.8|204506.8|204631.6|204481.6|36
1636124220000|2021-11-05 14:57:00|204639.4|204489.4|204655.1|204505.1|204657.7|204507.7|204638.7|204488.7|25
1636124230000|2021-11-05 14:57:10|204654.8|204504.8|204693.1|204543.1|204693.1|204561.8|204611.8|204503.1|24
1636124240000|2021-11-05 14:57:20|204692.4|204542.4|204686.9|204536.9|204700.3|204550.3|204686.7|204536.7|26
1636124250000|2021-11-05 14:57:30|204685.8|204535.8|204694.8|204544.8|204697.7|204547.7|204685.5|204535.5|27
1636124260000|2021-11-05 14:57:40|204694.6|204544.6|204698.5|204548.5|204705.4|204555.4|204691.8|204541.8|22
1636124270000|2021-11-05 14:57:50|204697.3|204547.3|204732.2|204582.2|204733.4|204583.4|204696.8|204546.8|26
1636124280000|2021-11-05 14:58:00|204731.3|204581.3|204728.2|204578.2|204731.3|204581.3|204720.6|204570.6|28
1636124290000|2021-11-05 14:58:10|204726.6|204576.6|204699.3|204549.3|204730.1|204580.1|204699.3|204549.3|26
1636124300000|2021-11-05 14:58:20|204697.4|204547.4|204706.6|204556.6|204706.7|204556.7|204697.4|204547.4|27
1636124310000|2021-11-05 14:58:30|204706.7|204556.7|204704.1|204554.1|204707.4|204557.4|204701.9|204551.9|22
1636124320000|2021-11-05 14:58:40|204702.7|204552.7|204701.7|204551.7|204704.7|204554.7|204701.7|204551.7|19
1636124330000|2021-11-05 14:58:50|204702.5|204552.5|204702.7|204552.7|204702.7|204552.7|204698.9|204548.9|16
1636124340000|2021-11-05 14:59:00|204699.1|204549.1|204702.3|204552.3|204703.1|204553.1|204698|204548|23
1636124350000|2021-11-05 14:59:10|204702|204552|204680.4|204530.4|204702.8|204552.8|204674.6|204524.6|28
1636124360000|2021-11-05 14:59:20|204680.2|204530.2|204684.9|204534.9|204684.9|204534.9|204677|204527|28
1636124370000|2021-11-05 14:59:30|204683.9|204533.9|204684.7|204534.7|204686.2|204536.2|204681|204531|23
1636124380000|2021-11-05 14:59:40|204684.8|204534.8|204652.5|204502.5|204684.8|204534.8|204648|204498|32
1636124390000|2021-11-05 14:59:50|204650.8|204500.8|204620.1|204470.1|204652|204502|204620.1|204470.1|24
1636124400000|2021-11-05 15:00:00|204622.1|204472.1|204613.4|204463.4|204622.1|204472.1|204612.5|204462.5|26
1636124410000|2021-11-05 15:00:10|204612.3|204462.3|204619.8|204469.8|204619.8|204469.8|204612.3|204462.3|24
1636124420000|2021-11-05 15:00:20|204618.8|204468.8|204625.1|204475.1|204644.9|204494.9|204618.8|204468.8|26
1636124430000|2021-11-05 15:00:30|204625.2|204475.2|204624.2|204474.2|204631.9|204481.9|204624.2|204474.2|27
1636124440000|2021-11-05 15:00:40|204623.9|204473.9|204618.7|204468.7|204624.8|204474.8|204611.5|204461.5|24
1636124450000|2021-11-05 15:00:50|204618.6|204468.6|204616|204466|204618.9|204468.9|204611.8|204461.8|27
1636124460000|2021-11-05 15:01:00|204616.1|204466.1|204623.4|204473.4|204624.4|204474.4|204613.4|204463.4|22
1636124470000|2021-11-05 15:01:10|204623.3|204473.3|204604.2|204454.2|204624.4|204474.4|204599.7|204449.7|25
1636124480000|2021-11-05 15:01:20|204601.5|204451.5|204601.8|204451.8|204606.2|204456.2|204601.5|204451.5|26
1636124490000|2021-11-05 15:01:30|204601.4|204451.4|204602.2|204452.2|204603.2|204453.2|204595.8|204445.8|28
1636124500000|2021-11-05 15:01:40|204603.4|204453.4|204614.3|204464.3|204614.3|204464.3|204601.3|204451.3|24
1636124510000|2021-11-05 15:01:50|204614.2|204464.2|204615|204465|204615|204465|204612.9|204462.9|22
1636124520000|2021-11-05 15:02:00|204613.5|204463.5|204628|204478|204635.5|204485.5|204613.5|204463.5|33
1636124530000|2021-11-05 15:02:10|204628.4|204478.4|204627.8|204477.8|204629.7|204479.7|204625.1|204475.1|29
1636124540000|2021-11-05 15:02:20|204628|204478|204630.5|204480.5|204632.2|204482.2|204624.8|204474.8|26
1636124550000|2021-11-05 15:02:30|204630.2|204480.2|204678.2|204528.2|204696.1|204546.1|204630.2|204480.2|36
1636124560000|2021-11-05 15:02:40|204678.6|204528.6|204700.6|204550.6|204700.6|204550.6|204666.6|204516.6|25
1636124570000|2021-11-05 15:02:50|204701.8|204551.8|204701.8|204551.8|204705.6|204555.6|204697|204547|28
1636124580000|2021-11-05 15:03:00|204698.3|204548.3|204704.4|204554.4|204705.7|204555.7|204698.3|204548.3|34
1636124590000|2021-11-05 15:03:10|204704.5|204554.5|204707.4|204557.4|204708.7|204610.7|204659.9|204545.1|18
1636124600000|2021-11-05 15:03:20|204706.2|204556.2|204772.9|204622.9|204772.9|204622.9|204698.1|204548.1|27
1636124610000|2021-11-05 15:03:30|204771.9|204621.9|204793.7|204643.7|204799.6|204649.6|204771.9|204621.9|36
1636124620000|2021-11-05 15:03:40|204792.7|204642.7|204758.7|204608.7|204793.4|204643.4|204753.5|204603.5|35
1636124630000|2021-11-05 15:03:50|204753.1|204603.1|204749.2|204599.2|204758.4|204608.4|204749.2|204599.2|26
1636124640000|2021-11-05 15:04:00|204751.8|204601.8|204756|204606|204757.2|204607.2|204751|204601|27
1636124650000|2021-11-05 15:04:10|204755.1|204605.1|204755.7|204605.7|204756.4|204606.4|204751.3|204601.3|18
1636124660000|2021-11-05 15:04:20|204755.6|204605.6|204753.5|204603.5|204757.1|204607.1|204752.6|204602.6|21
1636124670000|2021-11-05 15:04:30|204753.3|204603.3|204747.3|204597.3|204753.3|204603.3|204746.2|204596.2|28
1636124680000|2021-11-05 15:04:40|204747.5|204597.5|204747.9|204597.9|204747.9|204597.9|204735.1|204585.1|32
1636124690000|2021-11-05 15:04:50|204748.1|204598.1|204741.1|204591.1|204748.1|204598.1|204738.4|204588.4|29
1636124700000|2021-11-05 15:05:00|204741.4|204591.4|204745.4|204595.4|204746.6|204596.6|204741.4|204591.4|30
1636124710000|2021-11-05 15:05:10|204746.4|204596.4|204744|204594|204747.3|204597.3|204741.9|204591.9|19
1636124720000|2021-11-05 15:05:20|204743.7|204593.7|204742.1|204592.1|204744.8|204594.8|204740.3|204590.3|18
1636124730000|2021-11-05 15:05:30|204742.5|204592.5|204702.8|204552.8|204742.5|204592.5|204694.6|204544.6|23
1636124740000|2021-11-05 15:05:40|204702.4|204552.4|204670.4|204520.4|204704.9|204554.9|204670.4|204520.4|26
1636124750000|2021-11-05 15:05:50|204672.4|204522.4|204666.6|204516.6|204673.5|204523.5|204658.3|204508.3|36
1636124760000|2021-11-05 15:06:00|204666.5|204516.5|204662.9|204512.9|204667.9|204517.9|204659.2|204509.2|31
1636124770000|2021-11-05 15:06:10|204664|204514|204666.3|204516.3|204667.5|204517.5|204663.2|204513.2|23
1636124780000|2021-11-05 15:06:20|204665|204515|204653.6|204503.6|204665|204515|204631.7|204481.7|31
1636124790000|2021-11-05 15:06:30|204653.5|204503.5|204636.8|204486.8|204658.3|204508.3|204634.5|204484.5|25
1636124800000|2021-11-05 15:06:40|204637.3|204487.3|204621.9|204471.9|204637.8|204487.8|204621.9|204471.9|32
1636124810000|2021-11-05 15:06:50|204622.1|204472.1|204627.8|204477.8|204627.8|204477.8|204621.2|204471.2|22
1636124820000|2021-11-05 15:07:00|204626.7|204476.7|204647.8|204497.8|204655.7|204545.8|204595.7|204476.2|34
1636124830000|2021-11-05 15:07:10|204648.4|204498.4|204651.1|204501.1|204656.6|204506.6|204648.4|204498.4|30
1636124840000|2021-11-05 15:07:20|204649.9|204499.9|204651.3|204501.3|204652.2|204502.2|204647.8|204497.8|21
1636124850000|2021-11-05 15:07:30|204651|204501|204641.8|204491.8|204654.5|204504.5|204639.2|204489.2|25
1636124860000|2021-11-05 15:07:40|204643.9|204493.9|204633.2|204483.2|204643.9|204493.9|204630.1|204480.1|28
1636124870000|2021-11-05 15:07:50|204633.9|204483.9|204624.7|204474.7|204634.7|204484.7|204619.9|204469.9|25
1636124880000|2021-11-05 15:08:00|204627|204477|204624.5|204474.5|204628.8|204478.8|204623.6|204473.6|26
1636124890000|2021-11-05 15:08:10|204625|204475|204587.6|204437.6|204626.9|204476.9|204587.4|204437.4|25
1636124900000|2021-11-05 15:08:20|204587.7|204437.7|204558.8|204408.8|204588.1|204438.1|204554.7|204404.7|32
1636124910000|2021-11-05 15:08:30|204557.8|204407.8|204583.3|204433.3|204584.3|204434.3|204557.8|204407.8|35
1636124920000|2021-11-05 15:08:40|204582.9|204432.9|204588.6|204438.6|204590.8|204440.8|204580.7|204430.7|33
1636124930000|2021-11-05 15:08:50|204589|204439|204583.6|204433.6|204589.6|204439.6|204582.6|204432.6|35
1636124940000|2021-11-05 15:09:00|204584.5|204434.5|204572.6|204422.6|204584.5|204434.5|204571.2|204421.2|35
1636124950000|2021-11-05 15:09:10|204570.8|204420.8|204575.2|204425.2|204579.3|204429.3|204570.8|204420.8|37
1636124960000|2021-11-05 15:09:20|204575.4|204425.4|204577.2|204427.2|204580.4|204430.4|204573.7|204423.7|30
1636124970000|2021-11-05 15:09:30|204576.8|204426.8|204580.1|204430.1|204581.8|204431.8|204569.8|204419.8|32
1636124980000|2021-11-05 15:09:40|204580.7|204430.7|204579.4|204429.4|204582|204432|204577.8|204427.8|31
1636124990000|2021-11-05 15:09:50|204578.9|204428.9|204589.2|204439.2|204591.3|204441.3|204578.9|204428.9|25
1636125000000|2021-11-05 15:10:00|204589.4|204439.4|204590.4|204440.4|204593.7|204443.7|204588.7|204438.7|26
1636125010000|2021-11-05 15:10:10|204590.5|204440.5|204643.8|204493.8|204645.4|204495.4|204590.5|204440.5|31
1636125020000|2021-11-05 15:10:20|204643|204493|204664.7|204514.7|204664.7|204514.7|204642.5|204492.5|33
1636125030000|2021-11-05 15:10:30|204660.6|204510.6|204656.5|204506.5|204665.8|204515.8|204656.1|204506.1|28
1636125040000|2021-11-05 15:10:40|204656.7|204506.7|204646.6|204496.6|204656.7|204506.7|204646.5|204496.5|22
1636125050000|2021-11-05 15:10:50|204647.7|204497.7|204662.5|204512.5|204664.8|204514.8|204647.7|204497.7|35
1636125060000|2021-11-05 15:11:00|204662.4|204512.4|204666.1|204516.1|204666.1|204516.1|204662.2|204512.2|19
1636125070000|2021-11-05 15:11:10|204666.3|204516.3|204714.6|204564.6|204718.6|204568.6|204665|204515|32
1636125080000|2021-11-05 15:11:20|204714.9|204564.9|204714.6|204564.6|204722.8|204572.8|204713.8|204563.8|30
1636125090000|2021-11-05 15:11:30|204713.7|204563.7|204713.6|204563.6|204742.4|204592.4|204710.5|204560.5|34
1636125100000|2021-11-05 15:11:40|204713.3|204563.3|204717.7|204567.7|204722.9|204572.9|204713.3|204563.3|31
1636125110000|2021-11-05 15:11:50|204717.8|204567.8|204710.3|204560.3|204717.8|204567.8|204708.1|204558.1|29
1636125120000|2021-11-05 15:12:00|204709.2|204559.2|204706.2|204556.2|204709.2|204559.2|204701.7|204551.7|23
1636125130000|2021-11-05 15:12:10|204708.8|204558.8|204706.6|204556.6|204709.1|204559.1|204703.9|204553.9|24
1636125140000|2021-11-05 15:12:20|204706.3|204556.3|204706.3|204556.3|204711|204561|204705.9|204555.9|20
1636125150000|2021-11-05 15:12:30|204701.6|204551.6|204703.1|204553.1|204704.2|204554.2|204699.6|204549.6|23
1636125160000|2021-11-05 15:12:40|204705.6|204555.6|204707.2|204557.2|204713.8|204563.8|204705.3|204555.3|32
1636125170000|2021-11-05 15:12:50|204708.2|204558.2|204701.6|204551.6|204708.2|204558.2|204701|204551|29
1636125180000|2021-11-05 15:13:00|204701.3|204551.3|204698.7|204548.7|204702.9|204552.9|204693|204543|26
1636125190000|2021-11-05 15:13:10|204700.7|204550.7|204699.7|204549.7|204700.7|204550.7|204695.7|204545.7|25
1636125200000|2021-11-05 15:13:20|204696.3|204546.3|204669.3|204519.3|204697.7|204547.7|204664.3|204514.3|26
1636125210000|2021-11-05 15:13:30|204665.4|204515.4|204654.2|204504.2|204673.4|204523.4|204648.1|204498.1|31
1636125220000|2021-11-05 15:13:40|204653.9|204503.9|204649.9|204499.9|204655.9|204505.9|204644.3|204494.3|27
1636125230000|2021-11-05 15:13:50|204652.7|204502.7|204661.7|204511.7|204661.9|204511.9|204652.3|204502.3|27
1636125240000|2021-11-05 15:14:00|204669.8|204519.8|204669.6|204519.6|204676.4|204526.4|204665.7|204515.7|32
1636125250000|2021-11-05 15:14:10|204669.5|204519.5|204653.3|204503.3|204669.5|204519.5|204653.3|204503.3|26
1636125260000|2021-11-05 15:14:20|204653.9|204503.9|204656.2|204506.2|204658.8|204508.8|204652.8|204502.8|31
1636125270000|2021-11-05 15:14:30|204656.6|204506.6|204650.2|204500.2|204656.7|204506.7|204643.3|204493.3|27
1636125280000|2021-11-05 15:14:40|204650|204500|204647.3|204497.3|204656.7|204506.7|204646.6|204496.6|30
1636125290000|2021-11-05 15:14:50|204647.8|204497.8|204631.3|204481.3|204649.9|204499.9|204631.3|204481.3|25
1636125300000|2021-11-05 15:15:00|204626.6|204476.6|204684.8|204534.8|204684.8|204534.8|204616.5|204466.5|35
1636125310000|2021-11-05 15:15:10|204680.1|204530.1|204684.2|204534.2|204690|204540|204680.1|204530.1|26
1636125320000|2021-11-05 15:15:20|204682.4|204532.4|204681.1|204531.1|204682.4|204532.4|204675.6|204525.6|31
1636125330000|2021-11-05 15:15:30|204681|204531|204668.1|204518.1|204681.1|204531.1|204658|204508|26
1636125340000|2021-11-05 15:15:40|204667.1|204517.1|204667.9|204517.9|204677.7|204527.7|204657|204507|36
1636125350000|2021-11-05 15:15:50|204660.5|204510.5|204618.6|204468.6|204666.8|204516.8|204617.4|204467.4|31
1636125360000|2021-11-05 15:16:00|204618.9|204468.9|204635.7|204485.7|204635.7|204485.7|204618.3|204468.3|27
1636125370000|2021-11-05 15:16:10|204637.1|204487.1|204641|204491|204642.3|204492.3|204632.4|204482.4|31
1636125380000|2021-11-05 15:16:20|204641.5|204491.5|204628.2|204478.2|204643.1|204493.1|204623.5|204473.5|26
1636125390000|2021-11-05 15:16:30|204626.4|204476.4|204632.9|204482.9|204634.4|204484.4|204626.4|204476.4|29
1636125400000|2021-11-05 15:16:40|204632.4|204482.4|204627.2|204477.2|204633.8|204483.8|204627.1|204477.1|24
1636125410000|2021-11-05 15:16:50|204634.1|204484.1|204668|204518|204668|204518|204633.6|204483.6|28
1636125420000|2021-11-05 15:17:00|204665.9|204515.9|204696.8|204546.8|204698.1|204548.1|204665.9|204515.9|34
1636125430000|2021-11-05 15:17:10|204695.3|204545.3|204698.9|204548.9|204704.9|204554.9|204681|204531|30
1636125440000|2021-11-05 15:17:20|204697.6|204547.6|204708.3|204558.3|204712.4|204562.4|204688.2|204538.2|35
1636125450000|2021-11-05 15:17:30|204715.1|204565.1|204759.8|204609.8|204765.7|204615.7|204714.2|204564.2|35
1636125460000|2021-11-05 15:17:40|204760.5|204610.5|204764.5|204614.5|204767.2|204617.2|204750.6|204600.6|38
1636125470000|2021-11-05 15:17:50|204763.9|204613.9|204769.9|204619.9|204775.8|204625.8|204752.1|204602.1|34
1636125480000|2021-11-05 15:18:00|204771.3|204621.3|204764.6|204614.6|204772.4|204622.4|204760.2|204610.2|36
1636125490000|2021-11-05 15:18:10|204762.9|204612.9|204756.4|204606.4|204763.9|204613.9|204745|204595|35
1636125500000|2021-11-05 15:18:20|204756.5|204606.5|204717.2|204567.2|204756.5|204606.5|204711.4|204561.4|38
1636125510000|2021-11-05 15:18:30|204717.1|204567.1|204717.2|204567.2|204726.1|204576.1|204710.1|204560.1|33
1636125520000|2021-11-05 15:18:40|204718.5|204568.5|204731.5|204581.5|204731.5|204581.5|204707.9|204557.9|33
1636125530000|2021-11-05 15:18:50|204729.2|204579.2|204727.5|204577.5|204731.4|204581.4|204723.6|204573.6|29
1636125540000|2021-11-05 15:19:00|204726.8|204576.8|204740.2|204590.2|204743.4|204593.4|204722.6|204572.6|37
1636125550000|2021-11-05 15:19:10|204741.8|204591.8|204743.3|204593.3|204749.2|204599.2|204738.2|204588.2|35
1636125560000|2021-11-05 15:19:20|204744.3|204594.3|204749|204599|204750.1|204600.1|204738.9|204588.9|26
1636125570000|2021-11-05 15:19:30|204746.2|204596.2|204737.3|204587.3|204749.7|204599.7|204737.3|204587.3|28
1636125580000|2021-11-05 15:19:40|204740.5|204590.5|204736.2|204586.2|204741.2|204591.2|204723.5|204573.5|34
1636125590000|2021-11-05 15:19:50|204736.9|204586.9|204739.5|204589.5|204741|204591|204730.2|204580.2|27
1636125600000|2021-11-05 15:20:00|204737.8|204587.8|204726.7|204576.7|204739.8|204589.8|204722.9|204572.9|30
1636125610000|2021-11-05 15:20:10|204725.9|204575.9|204717.9|204567.9|204727.3|204577.3|204715.6|204565.6|27
1636125620000|2021-11-05 15:20:20|204719.8|204569.8|204683.1|204533.1|204719.8|204605.4|204655.4|204532.6|35
1636125630000|2021-11-05 15:20:30|204683.4|204533.4|204706.2|204556.2|204706.2|204556.2|204683.4|204533.4|33
1636125640000|2021-11-05 15:20:40|204703.8|204553.8|204688.5|204538.5|204706.4|204556.4|204684.9|204534.9|34
1636125650000|2021-11-05 15:20:50|204689|204539|204690.8|204540.8|204694.1|204544.1|204680.8|204530.8|27
1636125660000|2021-11-05 15:21:00|204690.9|204540.9|204681.1|204531.1|204690.9|204540.9|204679.3|204529.3|27
1636125670000|2021-11-05 15:21:10|204678.1|204528.1|204663.6|204513.6|204687|204537|204663.6|204513.6|37
1636125680000|2021-11-05 15:21:20|204668.9|204518.9|204663.1|204513.1|204671.1|204521.1|204660.5|204510.5|33
1636125690000|2021-11-05 15:21:30|204663.5|204513.5|204651.2|204501.2|204663.5|204513.5|204639.4|204489.4|29
1636125700000|2021-11-05 15:21:40|204655.5|204505.5|204659.3|204509.3|204661.6|204511.6|204649.1|204499.1|28
1636125710000|2021-11-05 15:21:50|204660.4|204510.4|204654.3|204504.3|204660.7|204510.7|204651.7|204501.7|22
1636125720000|2021-11-05 15:22:00|204654|204504|204648.6|204498.6|204657.9|204507.9|204647.4|204497.4|29
1636125730000|2021-11-05 15:22:10|204649.1|204499.1|204657|204507|204661.1|204511.1|204648.7|204498.7|31
1636125740000|2021-11-05 15:22:20|204657.2|204507.2|204654.1|204504.1|204657.3|204507.3|204646.3|204496.3|25
1636125750000|2021-11-05 15:22:30|204650.7|204500.7|204648|204498|204650.7|204500.7|204646.1|204496.1|25
1636125760000|2021-11-05 15:22:40|204648.2|204498.2|204641.8|204491.8|204648.6|204498.6|204641.1|204491.1|27
1636125770000|2021-11-05 15:22:50|204642.3|204492.3|204619.8|204469.8|204643.1|204493.1|204615.2|204465.2|24
1636125780000|2021-11-05 15:23:00|204619.7|204469.7|204620.9|204470.9|204623.4|204473.4|204618.8|204468.8|32
1636125790000|2021-11-05 15:23:10|204619.3|204469.3|204613.2|204463.2|204620.3|204470.3|204612|204462|24
1636125800000|2021-11-05 15:23:20|204611|204461|204616.1|204466.1|204619.9|204469.9|204611|204461|24
1636125810000|2021-11-05 15:23:30|204616|204466|204612.5|204462.5|204617.3|204467.3|204605.3|204455.3|27
1636125820000|2021-11-05 15:23:40|204613.4|204463.4|204617.4|204467.4|204617.4|204467.4|204609.9|204459.9|31
1636125830000|2021-11-05 15:23:50|204617.5|204467.5|204659.5|204509.5|204663.1|204513.1|204615.5|204465.5|36
1636125840000|2021-11-05 15:24:00|204656.7|204506.7|204663.7|204513.7|204668.3|204518.3|204654.9|204504.9|27
1636125850000|2021-11-05 15:24:10|204665|204515|204692.9|204542.9|204692.9|204542.9|204664.6|204514.6|31
1636125860000|2021-11-05 15:24:20|204694.2|204544.2|204697.1|204547.1|204701.4|204551.4|204694.2|204544.2|26
1636125870000|2021-11-05 15:24:30|204698.4|204548.4|204673.2|204523.2|204700.3|204550.3|204659.2|204509.2|29
1636125880000|2021-11-05 15:24:40|204676.7|204526.7|204655.4|204505.4|204676.7|204526.7|204654.6|204504.6|31
1636125890000|2021-11-05 15:24:50|204655.6|204505.6|204615.5|204465.5|204655.6|204522.4|204572.4|204465.4|30
1636125900000|2021-11-05 15:25:00|204617.3|204467.3|204616.5|204466.5|204621.2|204471.2|204614.4|204464.4|18
1636125910000|2021-11-05 15:25:10|204616.1|204466.1|204616.7|204466.7|204624.3|204474.3|204616.1|204466.1|24
1636125920000|2021-11-05 15:25:20|204616.2|204466.2|204546.7|204396.7|204616.4|204466.4|204541.9|204391.9|35
1636125930000|2021-11-05 15:25:30|204546.6|204396.6|204549.3|204399.3|204559.1|204409.1|204546.6|204396.6|30
1636125940000|2021-11-05 15:25:40|204545.8|204395.8|204551.1|204401.1|204554|204404|204544.6|204394.6|31
1636125950000|2021-11-05 15:25:50|204550.9|204400.9|204552.5|204402.5|204554|204404|204550.6|204400.6|15
1636125960000|2021-11-05 15:26:00|204552.4|204402.4|204540.2|204390.2|204552.7|204402.7|204539.4|204389.4|27
1636125970000|2021-11-05 15:26:10|204540.3|204390.3|204539.4|204389.4|204542.3|204392.3|204538.5|204388.5|28
1636125980000|2021-11-05 15:26:20|204539.3|204389.3|204539.1|204389.1|204541.6|204391.6|204538.3|204388.3|22
1636125990000|2021-11-05 15:26:30|204539.2|204389.2|204531.1|204381.1|204540.8|204390.8|204530.4|204380.4|30
1636126000000|2021-11-05 15:26:40|204529.3|204379.3|204535.4|204385.4|204535.5|204385.5|204529|204379|25
1636126010000|2021-11-05 15:26:50|204535.5|204385.5|204529.6|204379.6|204535.5|204385.5|204527.1|204377.1|20
1636126020000|2021-11-05 15:27:00|204529.7|204379.7|204536.4|204386.4|204536.4|204386.4|204525.6|204375.6|19
1636126030000|2021-11-05 15:27:10|204536.3|204386.3|204533.4|204383.4|204537.2|204387.2|204529.7|204379.7|35
1636126040000|2021-11-05 15:27:20|204533|204383|204530.9|204380.9|204533.8|204383.8|204527.1|204377.1|31
1636126050000|2021-11-05 15:27:30|204531|204381|204531.5|204381.5|204532.7|204382.7|204530.1|204380.1|25
1636126060000|2021-11-05 15:27:40|204531.2|204381.2|204569|204419|204569|204419|204531.1|204381.1|20
1636126070000|2021-11-05 15:27:50|204568.6|204418.6|204564|204414|204568.6|204418.6|204562.4|204412.4|23
1636126080000|2021-11-05 15:28:00|204564.1|204414.1|204559.7|204409.7|204564.1|204414.1|204556.8|204406.8|29
1636126090000|2021-11-05 15:28:10|204560.7|204410.7|204559.8|204409.8|204562|204412|204559|204409|17
1636126100000|2021-11-05 15:28:20|204559.7|204409.7|204528.4|204378.4|204564.4|204414.4|204528.4|204378.4|24
1636126110000|2021-11-05 15:28:30|204528.2|204378.2|204528.6|204378.6|204530.6|204380.6|204525|204375|25
1636126120000|2021-11-05 15:28:40|204528.7|204378.7|204533.7|204383.7|204534.8|204384.8|204525|204375|20
1636126130000|2021-11-05 15:28:50|204534.3|204384.3|204538.4|204388.4|204538.8|204388.8|204531.8|204381.8|28
1636126140000|2021-11-05 15:29:00|204537.9|204387.9|204533.1|204383.1|204538.9|204388.9|204532.7|204382.7|24
1636126150000|2021-11-05 15:29:10|204532.8|204382.8|204532.4|204382.4|204535.9|204385.9|204532|204382|22
1636126160000|2021-11-05 15:29:20|204532.7|204382.7|204533|204383|204533.7|204383.7|204531.1|204381.1|19
1636126170000|2021-11-05 15:29:30|204534.1|204384.1|204531.4|204381.4|204537.6|204387.6|204531.4|204381.4|27
1636126180000|2021-11-05 15:29:40|204532.3|204382.3|204522.1|204372.1|204535.7|204385.7|204521.4|204371.4|28
1636126190000|2021-11-05 15:29:50|204522.7|204372.7|204481.1|204331.1|204524.4|204374.4|204475.4|204325.4|31
1636126200000|2021-11-05 15:30:00|204475.1|204325.1|204480.7|204330.7|204486.5|204336.5|204475.1|204325.1|31
1636126210000|2021-11-05 15:30:10|204481.4|204331.4|204467|204317|204481.5|204331.5|204462.2|204312.2|31
1636126220000|2021-11-05 15:30:20|204466.5|204316.5|204502.6|204352.6|204502.6|204352.6|204466.5|204316.5|35
1636126230000|2021-11-05 15:30:30|204500.2|204350.2|204504.3|204354.3|204506.2|204356.2|204498.9|204348.9|24
1636126240000|2021-11-05 15:30:40|204503.4|204353.4|204525.5|204375.5|204525.5|204375.5|204502.9|204352.9|27
1636126250000|2021-11-05 15:30:50|204525.8|204375.8|204526.8|204376.8|204530|204380|204523.7|204373.7|28
1636126260000|2021-11-05 15:31:00|204527.3|204377.3|204527.9|204377.9|204535.3|204385.3|204524.4|204374.4|28
1636126270000|2021-11-05 15:31:10|204528.4|204378.4|204530.5|204380.5|204534.3|204384.3|204528.4|204378.4|22
1636126280000|2021-11-05 15:31:20|204530.2|204380.2|204526.8|204376.8|204530.9|204380.9|204525.1|204375.1|25
1636126290000|2021-11-05 15:31:30|204527.1|204377.1|204525.3|204375.3|204529.1|204379.1|204518.4|204368.4|21
1636126300000|2021-11-05 15:31:40|204521.8|204371.8|204522.5|204372.5|204525.5|204375.5|204517.8|204367.8|24
1636126310000|2021-11-05 15:31:50|204522|204372|204523.9|204373.9|204524.9|204374.9|204522|204372|27
1636126320000|2021-11-05 15:32:00|204523.4|204373.4|204561.6|204411.6|204564|204414|204523.4|204373.4|26
1636126330000|2021-11-05 15:32:10|204562|204412|204563.3|204413.3|204569.6|204419.6|204526.8|204376.8|32
1636126340000|2021-11-05 15:32:20|204563.6|204413.6|204542.9|204392.9|204566.3|204416.3|204540.6|204390.6|28
1636126350000|2021-11-05 15:32:30|204540|204390|204525.5|204375.5|204540|204390|204523|204373|36
1636126360000|2021-11-05 15:32:40|204525.3|204375.3|204522.1|204372.1|204525.5|204375.5|204518.8|204368.8|32
1636126370000|2021-11-05 15:32:50|204522.3|204372.3|204485.8|204335.8|204526.1|204376.1|204483.9|204333.9|32
1636126380000|2021-11-05 15:33:00|204482.8|204332.8|204484.5|204334.5|204485.5|204335.5|204477.5|204327.5|36
1636126390000|2021-11-05 15:33:10|204480.8|204330.8|204484|204334|204484.2|204334.2|204478.5|204328.5|24
1636126400000|2021-11-05 15:33:20|204483.6|204333.6|204480.2|204330.2|204488.7|204338.7|204480|204330|30
1636126410000|2021-11-05 15:33:30|204480.7|204330.7|204482.9|204332.9|204483.4|204333.4|204478.6|204328.6|20
1636126420000|2021-11-05 15:33:40|204483.6|204333.6|204482.2|204332.2|204483.6|204333.6|204480.6|204330.6|19
1636126430000|2021-11-05 15:33:50|204481.6|204331.6|204465.4|204315.4|204487.9|204337.9|204464.8|204314.8|31
1636126440000|2021-11-05 15:34:00|204456.4|204306.4|204458.4|204308.4|204465.9|204315.9|204449.1|204299.1|35
1636126450000|2021-11-05 15:34:10|204458.2|204308.2|204458.8|204308.8|204459|204309|204451.1|204301.1|31
1636126460000|2021-11-05 15:34:20|204457.8|204307.8|204458|204308|204460.1|204310.1|204456.5|204306.5|21
1636126470000|2021-11-05 15:34:30|204457.5|204307.5|204455.6|204305.6|204461.8|204311.8|204455.6|204305.6|19
1636126480000|2021-11-05 15:34:40|204456.7|204306.7|204457|204307|204460.6|204310.6|204452.7|204302.7|25
1636126490000|2021-11-05 15:34:50|204458.8|204308.8|204459.7|204309.7|204465.3|204315.3|204454|204304|29
1636126500000|2021-11-05 15:35:00|204457.9|204307.9|204460.4|204310.4|204463|204358.2|204403.2|204306.6|27
1636126510000|2021-11-05 15:35:10|204481.6|204331.6|204493.6|204343.6|204498.1|204348.1|204480.9|204330.9|35
1636126520000|2021-11-05 15:35:20|204494.3|204344.3|204484.9|204334.9|204494.3|204344.3|204479.8|204329.8|29
1636126530000|2021-11-05 15:35:30|204486|204336|204495.4|204345.4|204495.4|204345.4|204484.2|204334.2|29
1636126540000|2021-11-05 15:35:40|204496.9|204346.9|204494.6|204344.6|204496.9|204346.9|204491.3|204341.3|23
1636126550000|2021-11-05 15:35:50|204492.6|204342.6|204488.1|204338.1|204495.9|204345.9|204483.4|204333.4|30
1636126560000|2021-11-05 15:36:00|204487.4|204337.4|204483.5|204333.5|204487.6|204337.6|204483.2|204333.2|27
1636126570000|2021-11-05 15:36:10|204483.1|204333.1|204526.2|204376.2|204529.4|204379.4|204479.9|204329.9|30
1636126580000|2021-11-05 15:36:20|204525.9|204375.9|204529|204379|204529|204379|204523.7|204373.7|26
1636126590000|2021-11-05 15:36:30|204526.6|204376.6|204525.8|204375.8|204527.2|204377.2|204524.5|204374.5|19
1636126600000|2021-11-05 15:36:40|204526.1|204376.1|204528.5|204378.5|204530.1|204380.1|204525.3|204375.3|32
1636126610000|2021-11-05 15:36:50|204528.7|204378.7|204527.7|204377.7|204532.3|204382.3|204527.2|204377.2|23
1636126620000|2021-11-05 15:37:00|204526.8|204376.8|204529|204379|204529|204424.9|204474|204373.8|27
1636126630000|2021-11-05 15:37:10|204528.8|204378.8|204523.8|204373.8|204529|204379|204522|204372|21
1636126640000|2021-11-05 15:37:20|204523.7|204373.7|204522.6|204372.6|204526.1|204376.1|204522.6|204372.6|17
1636126650000|2021-11-05 15:37:30|204524|204374|204523.1|204373.1|204524.6|204374.6|204521.4|204371.4|17
1636126660000|2021-11-05 15:37:40|204523.8|204373.8|204524.3|204374.3|204526.5|204376.5|204518.9|204368.9|26
1636126670000|2021-11-05 15:37:50|204524.8|204374.8|204521.8|204371.8|204546.4|204396.4|204519.9|204369.9|33
1636126680000|2021-11-05 15:38:00|204521.4|204371.4|204528.1|204378.1|204531.6|204381.6|204519.2|204369.2|32
1636126690000|2021-11-05 15:38:10|204527.4|204377.4|204520.4|204370.4|204528|204378|204517.4|204367.4|19
1636126700000|2021-11-05 15:38:20|204520.5|204370.5|204520.4|204370.4|204522.4|204372.4|204520|204370|22
1636126710000|2021-11-05 15:38:30|204520.5|204370.5|204516.7|204366.7|204520.9|204370.9|204503.6|204353.6|24
1636126720000|2021-11-05 15:38:40|204517|204367|204510|204360|204521.1|204371.1|204507.4|204357.4|31
1636126730000|2021-11-05 15:38:50|204509.7|204359.7|204466.1|204316.1|204509.7|204359.7|204462.4|204312.4|31
1636126740000|2021-11-05 15:39:00|204459.6|204309.6|204460.1|204310.1|204462.6|204312.6|204456.2|204306.2|25
1636126750000|2021-11-05 15:39:10|204464.5|204314.5|204477.2|204327.2|204484.8|204358.8|204408.8|204308.1|32
1636126760000|2021-11-05 15:39:20|204477|204327|204479.3|204329.3|204481.7|204331.7|204476.8|204326.8|17
1636126770000|2021-11-05 15:39:30|204480|204330|204486.4|204336.4|204486.5|204336.5|204477.4|204327.4|19
1636126780000|2021-11-05 15:39:40|204489.5|204339.5|204490.8|204340.8|204491.8|204341.8|204485.9|204335.9|28
1636126790000|2021-11-05 15:39:50|204493.8|204343.8|204492.2|204342.2|204494.7|204344.7|204488.6|204338.6|24
1636126800000|2021-11-05 15:40:00|204493.1|204343.1|204489.8|204339.8|204493.1|204343.1|204487.2|204337.2|23
1636126810000|2021-11-05 15:40:10|204488.1|204338.1|204490.2|204340.2|204493.2|204343.2|204486.8|204336.8|27
1636126820000|2021-11-05 15:40:20|204494.4|204344.4|204495.4|204345.4|204499.9|204349.9|204487|204337|32
1636126830000|2021-11-05 15:40:30|204495.9|204345.9|204498.8|204348.8|204502.1|204352.1|204491|204341|35
1636126840000|2021-11-05 15:40:40|204498.6|204348.6|204511.3|204361.3|204515.4|204365.4|204496.7|204346.7|30
1636126850000|2021-11-05 15:40:50|204512.2|204362.2|204527.9|204377.9|204531.1|204381.1|204507.7|204357.7|28
1636126860000|2021-11-05 15:41:00|204528.1|204378.1|204521|204371|204528.1|204378.1|204518.6|204368.6|27
1636126870000|2021-11-05 15:41:10|204520|204370|204528.6|204378.6|204531|204381|204516.5|204366.5|30
1636126880000|2021-11-05 15:41:20|204530.9|204380.9|204529.8|204379.8|204530.9|204380.9|204527.5|204377.5|30
1636126890000|2021-11-05 15:41:30|204526.3|204376.3|204523|204373|204529.1|204379.1|204521.2|204371.2|24
1636126900000|2021-11-05 15:41:40|204518.6|204368.6|204525.5|204375.5|204526.2|204376.2|204518.6|204368.6|29
1636126910000|2021-11-05 15:41:50|204529.4|204379.4|204531.7|204381.7|204536.8|204386.8|204528|204378|29
1636126920000|2021-11-05 15:42:00|204531.1|204381.1|204532.2|204382.2|204534.5|204384.5|204529.3|204379.3|32
1636126930000|2021-11-05 15:42:10|204532.8|204382.8|204532.6|204382.6|204533.8|204383.8|204531|204381|17
1636126940000|2021-11-05 15:42:20|204532.9|204382.9|204528.8|204378.8|204533.8|204383.8|204521.8|204371.8|30
1636126950000|2021-11-05 15:42:30|204528.4|204378.4|204525.3|204375.3|204529.1|204379.1|204524.7|204374.7|20
1636126960000|2021-11-05 15:42:40|204525.5|204375.5|204533.4|204383.4|204533.4|204383.4|204525.5|204375.5|25
1636126970000|2021-11-05 15:42:50|204533.6|204383.6|204545.9|204395.9|204548|204398|204530.2|204380.2|37
1636126980000|2021-11-05 15:43:00|204544.9|204394.9|204547.6|204397.6|204560.9|204410.9|204537.3|204387.3|35
1636126990000|2021-11-05 15:43:10|204558.4|204408.4|204565.7|204415.7|204571.1|204421.1|204558.4|204408.4|35
1636127000000|2021-11-05 15:43:20|204565.3|204415.3|204567.1|204417.1|204570.1|204420.1|204561|204411|32
1636127010000|2021-11-05 15:43:30|204567.3|204417.3|204568.7|204418.7|204570.9|204420.9|204564.1|204414.1|25
1636127020000|2021-11-05 15:43:40|204567.9|204417.9|204550.2|204400.2|204569.4|204419.4|204548.2|204398.2|35
1636127030000|2021-11-05 15:43:50|204549.8|204399.8|204560.8|204410.8|204562.7|204412.7|204547.6|204397.6|37
1636127040000|2021-11-05 15:44:00|204557.4|204407.4|204533.1|204383.1|204557.4|204407.4|204522.1|204372.1|33
1636127050000|2021-11-05 15:44:10|204532.4|204382.4|204526.8|204376.8|204532.4|204382.4|204516.5|204366.5|32
1636127060000|2021-11-05 15:44:20|204526.6|204376.6|204522.4|204372.4|204526.6|204376.6|204521.8|204371.8|23
1636127070000|2021-11-05 15:44:30|204522.5|204372.5|204518.4|204368.4|204525.2|204375.2|204518.2|204368.2|34
1636127080000|2021-11-05 15:44:40|204518.2|204368.2|204519.6|204369.6|204525|204375|204518.2|204368.2|33
1636127090000|2021-11-05 15:44:50|204520.6|204370.6|204520.5|204370.5|204523.3|204373.3|204517.2|204367.2|32
1636127100000|2021-11-05 15:45:00|204521|204371|204482.8|204332.8|204521|204371|204476.3|204326.3|35
1636127110000|2021-11-05 15:45:10|204484.3|204334.3|204398.3|204248.3|204484.3|204334.3|204395.5|204245.5|35
1636127120000|2021-11-05 15:45:20|204399.5|204249.5|204434.7|204284.7|204440.6|204290.6|204399.4|204249.4|33
1636127130000|2021-11-05 15:45:30|204433.7|204283.7|204429.3|204279.3|204440.2|204290.2|204429.3|204279.3|32
1636127140000|2021-11-05 15:45:40|204430.7|204280.7|204419.6|204269.6|204436.9|204286.9|204411.2|204261.2|34
1636127150000|2021-11-05 15:45:50|204418.7|204268.7|204400.1|204250.1|204419.6|204269.6|204393.4|204243.4|31
1636127160000|2021-11-05 15:46:00|204400.5|204250.5|204398.7|204248.7|204401.5|204251.5|204395.3|204245.3|27
1636127170000|2021-11-05 15:46:10|204398.1|204248.1|204418.6|204268.6|204419.1|204269.1|204394.6|204244.6|27
1636127180000|2021-11-05 15:46:20|204416.4|204266.4|204335.7|204185.7|204416.5|204266.5|204335.7|204185.7|36
1636127190000|2021-11-05 15:46:30|204332.6|204182.6|204304.5|204154.5|204339.5|204189.5|204304.5|204154.5|21
1636127200000|2021-11-05 15:46:40|204307|204157|204298.1|204148.1|204310.5|204160.5|204298.1|204148.1|27
1636127210000|2021-11-05 15:46:50|204291.3|204141.3|204284.4|204134.4|204294.3|204144.3|204280.6|204130.6|31
1636127220000|2021-11-05 15:47:00|204286|204136|204274.6|204124.6|204287.7|204137.7|204269.2|204119.2|34
1636127230000|2021-11-05 15:47:10|204275.1|204125.1|204276|204126|204287.1|204137.1|204273.6|204123.6|33
1636127240000|2021-11-05 15:47:20|204276.9|204126.9|204322.3|204172.3|204331.2|204181.2|204276.8|204126.8|33
1636127250000|2021-11-05 15:47:30|204322.7|204172.7|204239.8|204089.8|204322.7|204172.7|204238.8|204088.8|33
1636127260000|2021-11-05 15:47:40|204240.2|204090.2|204232.7|204082.7|204245.9|204095.9|204220.8|204070.8|35
1636127270000|2021-11-05 15:47:50|204232.8|204082.8|204236.6|204086.6|204241.7|204091.7|204231.6|204081.6|28
1636127280000|2021-11-05 15:48:00|204237.1|204087.1|204267.9|204117.9|204269.5|204119.5|204226.9|204076.9|34
1636127290000|2021-11-05 15:48:10|204270|204120|204303.7|204153.7|204305.2|204155.2|204254.4|204104.4|32
1636127300000|2021-11-05 15:48:20|204304.4|204154.4|204278|204128|204305.8|204155.8|204277.9|204127.9|33
1636127310000|2021-11-05 15:48:30|204280.3|204130.3|204292.8|204142.8|204292.8|204142.8|204280.3|204130.3|27
1636127320000|2021-11-05 15:48:40|204292.6|204142.6|204291.4|204141.4|204293.1|204143.1|204288.9|204138.9|28
1636127330000|2021-11-05 15:48:50|204290.8|204140.8|204286.2|204136.2|204295.4|204145.4|204282.5|204132.5|30
1636127340000|2021-11-05 15:49:00|204288.5|204138.5|204285.9|204135.9|204288.6|204138.6|204282.3|204132.3|30
1636127350000|2021-11-05 15:49:10|204284.1|204134.1|204278.9|204128.9|204310.4|204201.9|204251.9|204122.3|29
1636127360000|2021-11-05 15:49:20|204278.3|204128.3|204274.2|204124.2|204287.6|204137.6|204274.1|204124.1|27
1636127370000|2021-11-05 15:49:30|204273.2|204123.2|204275.5|204125.5|204275.8|204125.8|204270|204120|26
1636127380000|2021-11-05 15:49:40|204274.3|204124.3|204276.1|204126.1|204282.1|204132.1|204274.2|204124.2|33
1636127390000|2021-11-05 15:49:50|204280.3|204130.3|204278.2|204128.2|204285.7|204135.7|204278.2|204128.2|29
1636127400000|2021-11-05 15:50:00|204282.1|204132.1|204267.6|204117.6|204282.1|204132.1|204259|204109|34
1636127410000|2021-11-05 15:50:10|204271.6|204121.6|204267.1|204117.1|204271.6|204121.6|204264.4|204114.4|27
1636127420000|2021-11-05 15:50:20|204266.9|204116.9|204274.8|204124.8|204280.3|204130.3|204266.2|204116.2|29
1636127430000|2021-11-05 15:50:30|204276.7|204126.7|204284.1|204134.1|204284.1|204134.1|204275.2|204125.2|31
1636127440000|2021-11-05 15:50:40|204291.1|204141.1|204276.4|204126.4|204292.1|204142.1|204269.8|204119.8|31
1636127450000|2021-11-05 15:50:50|204277.1|204127.1|204263.6|204113.6|204278.9|204128.9|204254.3|204104.3|32
1636127460000|2021-11-05 15:51:00|204265.3|204115.3|204267.1|204117.1|204271.7|204121.7|204259.1|204109.1|31
1636127470000|2021-11-05 15:51:10|204265.9|204115.9|204264.4|204114.4|204269.5|204119.5|204262.9|204112.9|26
1636127480000|2021-11-05 15:51:20|204263.6|204113.6|204247.2|204097.2|204268.7|204118.7|204234.4|204084.4|32
1636127490000|2021-11-05 15:51:30|204245.5|204095.5|204238.2|204088.2|204245.6|204095.6|204228.3|204078.3|37
1636127500000|2021-11-05 15:51:40|204244.4|204094.4|204242.9|204092.9|204249.3|204099.3|204237.9|204087.9|32
1636127510000|2021-11-05 15:51:50|204243.4|204093.4|204239.8|204089.8|204249.1|204099.1|204234.8|204084.8|27
1636127520000|2021-11-05 15:52:00|204246.8|204096.8|204276.2|204126.2|204276.2|204126.2|204230.7|204080.7|34
1636127530000|2021-11-05 15:52:10|204276.7|204126.7|204279.4|204129.4|204284.8|204134.8|204263.4|204113.4|39
1636127540000|2021-11-05 15:52:20|204278.7|204128.7|204278.3|204128.3|204281.7|204131.7|204275.2|204125.2|24
1636127550000|2021-11-05 15:52:30|204279.6|204129.6|204316.4|204166.4|204322.6|204172.6|204275.6|204125.6|32
1636127560000|2021-11-05 15:52:40|204316.6|204166.6|204355.7|204205.7|204369.9|204219.9|204316.6|204166.6|33
1636127570000|2021-11-05 15:52:50|204361.5|204211.5|204365|204215|204368.5|204218.5|204355.6|204205.6|35
1636127580000|2021-11-05 15:53:00|204365.6|204215.6|204371.7|204221.7|204374.1|204224.1|204364.2|204214.2|30
1636127590000|2021-11-05 15:53:10|204373.6|204223.6|204368.2|204218.2|204373.6|204223.6|204361.9|204211.9|23
1636127600000|2021-11-05 15:53:20|204368.4|204218.4|204366.4|204216.4|204370.9|204220.9|204358.9|204208.9|28
1636127610000|2021-11-05 15:53:30|204367.4|204217.4|204358.9|204208.9|204383.1|204233.1|204358.9|204208.9|30
1636127620000|2021-11-05 15:53:40|204363.8|204213.8|204362.4|204212.4|204369.5|204219.5|204362.2|204212.2|34
1636127630000|2021-11-05 15:53:50|204364.2|204214.2|204359.3|204209.3|204365.1|204215.1|204359.3|204209.3|25
1636127640000|2021-11-05 15:54:00|204360.8|204210.8|204361.5|204211.5|204369.1|204219.1|204358.5|204208.5|34
1636127650000|2021-11-05 15:54:10|204365.8|204215.8|204375.3|204225.3|204379.9|204229.9|204360.3|204210.3|35
1636127660000|2021-11-05 15:54:20|204375.7|204225.7|204377.8|204227.8|204383|204233|204373.2|204223.2|26
1636127670000|2021-11-05 15:54:30|204376.9|204226.9|204337|204187|204377.6|204227.6|204337|204187|34
1636127680000|2021-11-05 15:54:40|204334.5|204184.5|204340.3|204190.3|204347.1|204197.1|204330.2|204180.2|29
1636127690000|2021-11-05 15:54:50|204348.8|204198.8|204374.4|204224.4|204375.4|204225.4|204342.3|204192.3|21
1636127700000|2021-11-05 15:55:00|204372.7|204222.7|204358.5|204208.5|204375.2|204225.2|204356.1|204206.1|34
1636127710000|2021-11-05 15:55:10|204338.6|204188.6|204326|204176|204342.8|204192.8|204321.1|204171.1|31
1636127720000|2021-11-05 15:55:20|204326.7|204176.7|204342.5|204192.5|204345.7|204195.7|204326.4|204176.4|29
1636127730000|2021-11-05 15:55:30|204341.8|204191.8|204370.2|204220.2|204372.3|204222.3|204341.8|204191.8|36
1636127740000|2021-11-05 15:55:40|204371.2|204221.2|204354.9|204204.9|204371.2|204221.2|204353.6|204203.6|32
1636127750000|2021-11-05 15:55:50|204351.8|204201.8|204369.8|204219.8|204373.8|204223.8|204348.9|204198.9|29
1636127760000|2021-11-05 15:56:00|204304.3|204254.3|204359.3|204209.3|204359.5|204254.3|204304.3|204196.6|34
1636127770000|2021-11-05 15:56:10|204359.2|204209.2|204351.2|204201.2|204360.1|204210.1|204347.8|204197.8|31
1636127780000|2021-11-05 15:56:20|204351.1|204201.1|204363.1|204213.1|204364.3|204214.3|204346.3|204196.3|27
1636127790000|2021-11-05 15:56:30|204362.9|204212.9|204356.9|204206.9|204362.9|204212.9|204355.3|204205.3|28
1636127800000|2021-11-05 15:56:40|204356.2|204206.2|204365.3|204215.3|204365.5|204215.5|204356.2|204206.2|24
1636127810000|2021-11-05 15:56:50|204365.2|204215.2|204361.2|204211.2|204366.7|204216.7|204354.3|204204.3|28
1636127820000|2021-11-05 15:57:00|204361.5|204211.5|204361.5|204211.5|204362.6|204212.6|204356.5|204206.5|24
1636127830000|2021-11-05 15:57:10|204361.1|204211.1|204360.2|204210.2|204361.1|204211.1|204358.7|204208.7|19
1636127840000|2021-11-05 15:57:20|204361.1|204211.1|204290.8|204240.8|204361.1|204243.9|204289|204191.8|39
1636127850000|2021-11-05 15:57:30|204286|204236|204317.5|204167.5|204346.9|204245.1|204286|204167.4|26
1636127860000|2021-11-05 15:57:40|204320|204170|204300.5|204150.5|204320.3|204170.3|204298|204148|23
1636127870000|2021-11-05 15:57:50|204301.3|204151.3|204298.3|204148.3|204301.4|204151.4|204288.9|204138.9|28
1636127880000|2021-11-05 15:58:00|204298.5|204148.5|204272.5|204122.5|204298.5|204148.5|204268.5|204118.5|37
1636127890000|2021-11-05 15:58:10|204272.4|204122.4|204237.4|204087.4|204272.4|204122.4|204236.8|204086.8|33
1636127900000|2021-11-05 15:58:20|204239.2|204089.2|204236.2|204086.2|204239.5|204089.5|204233.8|204083.8|35
1636127910000|2021-11-05 15:58:30|204236.5|204086.5|204252.5|204102.5|204252.5|204102.5|204229.8|204079.8|26
1636127920000|2021-11-05 15:58:40|204247.5|204097.5|204248.1|204098.1|204251.5|204101.5|204244.9|204094.9|20
1636127930000|2021-11-05 15:58:50|204241.2|204091.2|204234.5|204084.5|204241.2|204091.2|204231.4|204081.4|21
1636127940000|2021-11-05 15:59:00|204234.7|204084.7|204275.3|204125.3|204280.8|204130.8|204234|204084|33
1636127950000|2021-11-05 15:59:10|204287.9|204137.9|204334.6|204184.6|204342.1|204192.1|204286.4|204136.4|37
1636127960000|2021-11-05 15:59:20|204338.5|204188.5|204356|204206|204361.6|204211.6|204321.3|204171.3|34
1636127970000|2021-11-05 15:59:30|204359.2|204209.2|204362|204212|204367.1|204217.1|204334.5|204184.5|35
1636127980000|2021-11-05 15:59:40|204363.2|204213.2|204335.6|204185.6|204363.2|204213.2|204335.6|204185.6|32
1636127990000|2021-11-05 15:59:50|204336.6|204186.6|204360.5|204210.5|204365.1|204215.1|204336.6|204186.6|33
1636128000000|2021-11-05 16:00:00|204360|204210|204359.2|204209.2|204368.2|204218.2|204356.6|204206.6|33
1636128010000|2021-11-05 16:00:10|204357|204207|204342.2|204192.2|204358|204208|204342.2|204192.2|30
1636128020000|2021-11-05 16:00:20|204345.2|204195.2|204346.6|204196.6|204347.4|204197.4|204341.1|204191.1|26
1636128030000|2021-11-05 16:00:30|204350.3|204200.3|204365.5|204215.5|204369|204219|204348.3|204198.3|26
1636128040000|2021-11-05 16:00:40|204361.5|204211.5|204356.1|204206.1|204366.3|204216.3|204350.7|204200.7|36
1636128050000|2021-11-05 16:00:50|204360|204210|204324.5|204174.5|204360|204246.5|204295.6|204174.5|32
1636128060000|2021-11-05 16:01:00|204328|204178|204320|204170|204328|204178|204310.4|204160.4|33
1636128070000|2021-11-05 16:01:10|204319.5|204169.5|204315.8|204165.8|204323.7|204173.7|204305.7|204155.7|32
1636128080000|2021-11-05 16:01:20|204316.2|204166.2|204315.2|204165.2|204323.7|204173.7|204313.2|204163.2|32
1636128090000|2021-11-05 16:01:30|204314.3|204164.3|204307.5|204157.5|204314.3|204164.3|204300|204150|30
1636128100000|2021-11-05 16:01:40|204305.3|204155.3|204306|204156|204314.7|204164.7|204299.7|204149.7|29
1636128110000|2021-11-05 16:01:50|204312.7|204162.7|204308.5|204158.5|204315.5|204165.5|204304.2|204154.2|29
1636128120000|2021-11-05 16:02:00|204309.7|204159.7|204310.4|204160.4|204313|204163|204303.7|204153.7|36
1636128130000|2021-11-05 16:02:10|204308.8|204158.8|204310.4|204160.4|204310.8|204160.8|204302.8|204152.8|36
1636128140000|2021-11-05 16:02:20|204309|204159|204316.6|204166.6|204319|204169|204309|204159|35
1636128150000|2021-11-05 16:02:30|204316|204166|204315.1|204165.1|204317.5|204167.5|204310.6|204160.6|27
1636128160000|2021-11-05 16:02:40|204314.6|204164.6|204309.6|204159.6|204314.6|204164.6|204308.7|204158.7|24
1636128170000|2021-11-05 16:02:50|204309.3|204159.3|204320.9|204170.9|204321.3|204171.3|204309|204159|31
1636128180000|2021-11-05 16:03:00|204318.2|204168.2|204322|204172|204323.8|204173.8|204318.2|204168.2|31
1636128190000|2021-11-05 16:03:10|204322.3|204172.3|204332.8|204182.8|204338.3|204188.3|204322.3|204172.3|35
1636128200000|2021-11-05 16:03:20|204331.7|204181.7|204319.5|204169.5|204333.1|204183.1|204314.9|204164.9|31
1636128210000|2021-11-05 16:03:30|204316.2|204166.2|204315.3|204165.3|204321.3|204171.3|204315.3|204165.3|23
1636128220000|2021-11-05 16:03:40|204316|204166|204334.2|204184.2|204334.2|204184.2|204314.8|204164.8|35
1636128230000|2021-11-05 16:03:50|204331|204181|204321.7|204171.7|204331|204181|204319.9|204169.9|35
1636128240000|2021-11-05 16:04:00|204320.9|204170.9|204317.8|204167.8|204332.9|204182.9|204316.5|204166.5|37
1636128250000|2021-11-05 16:04:10|204317.3|204167.3|204317.4|204167.4|204320.8|204170.8|204315.4|204165.4|27
1636128260000|2021-11-05 16:04:20|204317.3|204167.3|204317.7|204167.7|204319.4|204169.4|204316.1|204166.1|22
1636128270000|2021-11-05 16:04:30|204317.5|204167.5|204305.4|204155.4|204317.5|204167.5|204301.7|204151.7|28
1636128280000|2021-11-05 16:04:40|204308|204158|204306.5|204156.5|204308.8|204158.8|204305.1|204155.1|16
1636128290000|2021-11-05 16:04:50|204305.3|204155.3|204308.2|204158.2|204308.2|204158.2|204302.1|204152.1|14
1636128300000|2021-11-05 16:05:00|204306.9|204156.9|204307.4|204157.4|204310.2|204160.2|204306.1|204156.1|15
1636128310000|2021-11-05 16:05:10|204306.9|204156.9|204286.1|204136.1|204309.4|204159.4|204283|204133|25
1636128320000|2021-11-05 16:05:20|204286.6|204136.6|204289.9|204139.9|204290.8|204140.8|204283.4|204133.4|29
1636128330000|2021-11-05 16:05:30|204292.2|204142.2|204313.4|204163.4|204313.4|204163.4|204291.4|204141.4|26
1636128340000|2021-11-05 16:05:40|204315.4|204165.4|204314|204164|204318.4|204168.4|204311.6|204161.6|28
1636128350000|2021-11-05 16:05:50|204315.4|204165.4|204322.1|204172.1|204323.1|204173.1|204311.9|204161.9|25
1636128360000|2021-11-05 16:06:00|204320.9|204170.9|204327.1|204177.1|204328.8|204178.8|204320.6|204170.6|24
1636128370000|2021-11-05 16:06:10|204328.9|204178.9|204323.1|204173.1|204330.4|204180.4|204322.6|204172.6|32
1636128380000|2021-11-05 16:06:20|204325.2|204175.2|204323.8|204173.8|204329.7|204179.7|204322.1|204172.1|31
1636128390000|2021-11-05 16:06:30|204324.2|204174.2|204327.8|204177.8|204328.5|204178.5|204324.2|204174.2|27
1636128400000|2021-11-05 16:06:40|204327.9|204177.9|204332.1|204182.1|204332.1|204182.1|204326.7|204176.7|26
1636128410000|2021-11-05 16:06:50|204333.2|204183.2|204322.4|204172.4|204333.2|204183.2|204321.8|204171.8|35
1636128420000|2021-11-05 16:07:00|204323.1|204173.1|204316.4|204166.4|204323.5|204173.5|204313.9|204163.9|33
1636128430000|2021-11-05 16:07:10|204316.1|204166.1|204360.8|204210.8|204360.8|204210.8|204312.8|204162.8|37
1636128440000|2021-11-05 16:07:20|204358.5|204208.5|204378.9|204228.9|204384.5|204234.5|204358.5|204208.5|29
1636128450000|2021-11-05 16:07:30|204380|204230|204388.2|204238.2|204389.4|204239.4|204377.8|204227.8|27
1636128460000|2021-11-05 16:07:40|204388.1|204238.1|204368.1|204218.1|204388.1|204238.1|204358.4|204208.4|26
1636128470000|2021-11-05 16:07:50|204375.1|204225.1|204400.2|204250.2|204403.9|204253.9|204375.1|204225.1|35
1636128480000|2021-11-05 16:08:00|204399|204249|204390|204240|204399|204249|204389.3|204239.3|28
1636128490000|2021-11-05 16:08:10|204390.3|204240.3|204390.2|204240.2|204394.7|204244.7|204390.2|204240.2|27
1636128500000|2021-11-05 16:08:20|204391.1|204241.1|204390|204240|204394.3|204244.3|204389|204239|23
1636128510000|2021-11-05 16:08:30|204389.8|204239.8|204355.4|204205.4|204389.8|204239.8|204353.3|204203.3|23
1636128520000|2021-11-05 16:08:40|204355|204205|204357|204207|204357|204207|204353.8|204203.8|27
1636128530000|2021-11-05 16:08:50|204357.5|204207.5|204357.3|204207.3|204362.1|204212.1|204352.2|204202.2|30
1636128540000|2021-11-05 16:09:00|204357.6|204207.6|204363.5|204213.5|204364.4|204214.4|204353.7|204203.7|28
1636128550000|2021-11-05 16:09:10|204362.9|204212.9|204360.5|204210.5|204366|204216|204360.5|204210.5|26
1636128560000|2021-11-05 16:09:20|204359.5|204209.5|204357.2|204207.2|204361.2|204211.2|204355.8|204205.8|28
1636128570000|2021-11-05 16:09:30|204358.6|204208.6|204351.6|204201.6|204359.8|204209.8|204351.6|204201.6|23
1636128580000|2021-11-05 16:09:40|204345.5|204195.5|204330.4|204180.4|204348.8|204198.8|204324.8|204174.8|28
1636128590000|2021-11-05 16:09:50|204330.1|204180.1|204325|204175|204331|204181|204323.3|204173.3|24
1636128600000|2021-11-05 16:10:00|204320.6|204170.6|204319.5|204169.5|204323|204173|204318.6|204168.6|25
1636128610000|2021-11-05 16:10:10|204319.4|204169.4|204326.1|204176.1|204328.3|204178.3|204312.2|204162.2|29
1636128620000|2021-11-05 16:10:20|204327.4|204177.4|204345.2|204195.2|204345.2|204195.2|204323.8|204173.8|31
1636128630000|2021-11-05 16:10:30|204349|204199|204353.1|204203.1|204359.3|204209.3|204344.9|204194.9|32
1636128640000|2021-11-05 16:10:40|204349.5|204199.5|204351.2|204201.2|204351.9|204201.9|204347|204197|24
1636128650000|2021-11-05 16:10:50|204351.5|204201.5|204356.1|204206.1|204358.4|204208.4|204349.6|204199.6|30
1636128660000|2021-11-05 16:11:00|204355.7|204205.7|204340.6|204190.6|204356.3|204206.3|204336.3|204186.3|28
1636128670000|2021-11-05 16:11:10|204342.5|204192.5|204352.9|204202.9|204352.9|204202.9|204338.2|204188.2|24
1636128680000|2021-11-05 16:11:20|204353.2|204203.2|204352.7|204202.7|204353.2|204203.2|204348|204198|25
1636128690000|2021-11-05 16:11:30|204352.8|204202.8|204283.5|204133.5|204354.4|204204.4|204258.8|204108.8|28
1636128700000|2021-11-05 16:11:40|204285.5|204135.5|204295.6|204145.6|204297.8|204147.8|204279.7|204129.7|30
1636128710000|2021-11-05 16:11:50|204293.7|204143.7|204286.3|204136.3|204295.3|204145.3|204285.1|204135.1|29
1636128720000|2021-11-05 16:12:00|204286.1|204136.1|204298.1|204148.1|204308.7|204158.7|204286.1|204136.1|37
1636128730000|2021-11-05 16:12:10|204297.3|204147.3|204299.1|204149.1|204301.6|204151.6|204288.5|204138.5|27
1636128740000|2021-11-05 16:12:20|204299.9|204149.9|204300.2|204150.2|204301.8|204151.8|204295.3|204145.3|26
1636128750000|2021-11-05 16:12:30|204299|204149|204260.9|204110.9|204301.8|204151.8|204259.3|204109.3|32
1636128760000|2021-11-05 16:12:40|204260.8|204110.8|204265.9|204115.9|204269.2|204119.2|204258.4|204108.4|27
1636128770000|2021-11-05 16:12:50|204267.7|204117.7|204266.6|204116.6|204271.7|204121.7|204263.3|204113.3|39
1636128780000|2021-11-05 16:13:00|204266.7|204116.7|204267.1|204117.1|204271.3|204121.3|204253.9|204103.9|30
1636128790000|2021-11-05 16:13:10|204268.3|204118.3|204271.6|204121.6|204276.1|204126.1|204267.3|204117.3|27
1636128800000|2021-11-05 16:13:20|204271.5|204121.5|204279.4|204129.4|204279.9|204129.9|204267.7|204117.7|32
1636128810000|2021-11-05 16:13:30|204279.8|204129.8|204271.8|204121.8|204279.8|204129.8|204270.8|204120.8|17
1636128820000|2021-11-05 16:13:40|204270.7|204120.7|204302.3|204152.3|204323|204173|204270.7|204120.7|30
1636128830000|2021-11-05 16:13:50|204304.9|204154.9|204323.8|204173.8|204323.8|204173.8|204302.1|204152.1|30
1636128840000|2021-11-05 16:14:00|204323.5|204173.5|204322.9|204172.9|204324.9|204174.9|204322.1|204172.1|18
1636128850000|2021-11-05 16:14:10|204324.6|204174.6|204310.3|204160.3|204324.6|204174.6|204307.4|204157.4|24
1636128860000|2021-11-05 16:14:20|204309.3|204159.3|204316.7|204166.7|204321|204171|204309.1|204159.1|29
1636128870000|2021-11-05 16:14:30|204318.7|204168.7|204316.2|204166.2|204318.7|204168.7|204314.9|204164.9|26
1636128880000|2021-11-05 16:14:40|204315.6|204165.6|204298.9|204148.9|204318.3|204168.3|204294.3|204144.3|30
1636128890000|2021-11-05 16:14:50|204298.5|204148.5|204290|204140|204301.5|204151.5|204288|204138|25
1636128900000|2021-11-05 16:15:00|204288.9|204138.9|204275.9|204125.9|204290|204140|204275.9|204125.9|27
1636128910000|2021-11-05 16:15:10|204279|204129|204279.8|204129.8|204283.4|204133.4|204278.5|204128.5|26
1636128920000|2021-11-05 16:15:20|204278.6|204128.6|204278.7|204128.7|204282.3|204132.3|204273.9|204123.9|21
1636128930000|2021-11-05 16:15:30|204279.1|204129.1|204282.5|204132.5|204286|204136|204278.9|204128.9|28
1636128940000|2021-11-05 16:15:40|204281.9|204131.9|204309.6|204159.6|204313.1|204163.1|204279.5|204129.5|38
1636128950000|2021-11-05 16:15:50|204307.9|204157.9|204313.8|204163.8|204314.4|204164.4|204304.4|204154.4|29
1636128960000|2021-11-05 16:16:00|204314.1|204164.1|204312|204162|204320.5|204170.5|204308.7|204158.7|27
1636128970000|2021-11-05 16:16:10|204312.1|204162.1|204304.5|204154.5|204312.1|204162.1|204300.5|204150.5|28
1636128980000|2021-11-05 16:16:20|204300.2|204150.2|204249.7|204099.7|204300.2|204150.2|204249.7|204099.7|27
1636128990000|2021-11-05 16:16:30|204249.8|204099.8|204227.2|204077.2|204255.3|204105.3|204224.6|204074.6|33
1636129000000|2021-11-05 16:16:40|204226.9|204076.9|204227.9|204077.9|204230.6|204080.6|204226.9|204076.9|23
1636129010000|2021-11-05 16:16:50|204230|204080|204237.3|204087.3|204237.3|204087.3|204228.8|204078.8|19
1636129020000|2021-11-05 16:17:00|204236.8|204086.8|204236|204086|204237.5|204087.5|204234.6|204084.6|20
1636129030000|2021-11-05 16:17:10|204235.9|204085.9|204234.4|204084.4|204239.7|204089.7|204232.8|204082.8|29
1636129040000|2021-11-05 16:17:20|204234.2|204084.2|204234|204084|204234.6|204084.6|204232.1|204082.1|25
1636129050000|2021-11-05 16:17:30|204234.1|204084.1|204233.1|204083.1|204235|204085|204231.7|204081.7|16
1636129060000|2021-11-05 16:17:40|204233.4|204083.4|204234.8|204084.8|204235.2|204085.2|204232.3|204082.3|16
1636129070000|2021-11-05 16:17:50|204235.3|204085.3|204230.7|204080.7|204235.8|204085.8|204230.2|204080.2|16
1636129080000|2021-11-05 16:18:00|204231.5|204081.5|204247.5|204097.5|204250|204100|204228.5|204078.5|28
1636129090000|2021-11-05 16:18:10|204246.2|204096.2|204252.2|204102.2|204256.5|204106.5|204244.6|204094.6|26
1636129100000|2021-11-05 16:18:20|204251.8|204101.8|204247.1|204097.1|204255.2|204105.2|204241.5|204091.5|28
1636129110000|2021-11-05 16:18:30|204246.2|204096.2|204235|204085|204252.6|204102.6|204235|204085|36
1636129120000|2021-11-05 16:18:40|204236.3|204086.3|204237.3|204087.3|204238|204088|204233.9|204083.9|26
1636129130000|2021-11-05 16:18:50|204237.6|204087.6|204237.1|204087.1|204238.3|204088.3|204235.9|204085.9|25
1636129140000|2021-11-05 16:19:00|204237.4|204087.4|204195.9|204045.9|204238.2|204088.2|204194.5|204044.5|32
1636129150000|2021-11-05 16:19:10|204196.3|204046.3|204149.4|203999.4|204196.3|204052.6|204102.6|203997.2|36
1636129160000|2021-11-05 16:19:20|204148.3|203998.3|204159.1|204009.1|204161|204011|204148.3|203998.3|27
1636129170000|2021-11-05 16:19:30|204160.7|204010.7|204155.7|204005.7|204160.7|204010.7|204152.8|204002.8|29
1636129180000|2021-11-05 16:19:40|204155.1|204005.1|204158.9|204008.9|204167.1|204017.1|204152.1|204002.1|22
1636129190000|2021-11-05 16:19:50|204158.8|204008.8|204144.2|203994.2|204159.2|204009.2|204131.8|203981.8|26
1636129200000|2021-11-05 16:20:00|204145.7|203995.7|204150.9|204000.9|204152.1|204002.1|204145.3|203995.3|28
1636129210000|2021-11-05 16:20:10|204150.8|204000.8|204154.5|204004.5|204155.3|204005.3|204145.1|203995.1|28
1636129220000|2021-11-05 16:20:20|204154|204004|204113.5|203963.5|204154|204004|204113.5|203963.5|29
1636129230000|2021-11-05 16:20:30|204111.2|203961.2|204075.1|203925.1|204115|203965|204061|203911|38
1636129240000|2021-11-05 16:20:40|204078.9|203928.9|204070.9|203920.9|204078.9|203928.9|204069.7|203919.7|34
1636129250000|2021-11-05 16:20:50|204070.8|203920.8|204072.1|203922.1|204072.3|203922.3|204068.6|203918.6|31
1636129260000|2021-11-05 16:21:00|204071.7|203921.7|204072|203922|204075.4|203925.4|204068.1|203918.1|26
1636129270000|2021-11-05 16:21:10|204071.9|203921.9|204056.2|203906.2|204072.2|203922.2|204055.3|203905.3|28
1636129280000|2021-11-05 16:21:20|204058.3|203908.3|204067.4|203917.4|204067.4|203917.4|204056.7|203906.7|25
1636129290000|2021-11-05 16:21:30|204067.9|203917.9|204068|203918|204077.9|203927.9|204063.4|203913.4|24
1636129300000|2021-11-05 16:21:40|204065.9|203915.9|204063|203913|204068.6|203918.6|204060.8|203910.8|26
1636129310000|2021-11-05 16:21:50|204063.9|203913.9|204051.2|203901.2|204064.3|203914.3|204049.4|203899.4|18
1636129320000|2021-11-05 16:22:00|204051.9|203901.9|204025.8|203875.8|204054.2|203904.2|204025.6|203875.6|27
1636129330000|2021-11-05 16:22:10|204030|203880|204044.1|203894.1|204046.7|203896.7|204019.3|203869.3|32
1636129340000|2021-11-05 16:22:20|204043.4|203893.4|203996.1|203846.1|204045.8|203895.8|203990.1|203840.1|32
1636129350000|2021-11-05 16:22:30|203983.2|203833.2|204018.3|203868.3|204023.9|203873.9|203983.2|203833.2|37
1636129360000|2021-11-05 16:22:40|204018|203868|204026.6|203876.6|204029.1|203879.1|204018|203868|27
1636129370000|2021-11-05 16:22:50|204025.4|203875.4|204032|203882|204032.6|203882.6|204025.4|203875.4|19
1636129380000|2021-11-05 16:23:00|204032.1|203882.1|204026.5|203876.5|204032.5|203882.5|204022.9|203872.9|20
1636129390000|2021-11-05 16:23:10|204031.5|203881.5|204032|203882|204032.6|203882.6|204029.5|203879.5|15
1636129400000|2021-11-05 16:23:20|204031.3|203881.3|204031.3|203881.3|204032.7|203882.7|204029.9|203879.9|19
1636129410000|2021-11-05 16:23:30|204031.5|203881.5|204026.7|203876.7|204031.5|203881.5|204026.6|203876.6|13
1636129420000|2021-11-05 16:23:40|204027.9|203877.9|204029.2|203879.2|204029.6|203879.6|204025.9|203875.9|15
1636129430000|2021-11-05 16:23:50|204029.1|203879.1|204027.3|203877.3|204030.3|203880.3|204024.6|203874.6|17
1636129440000|2021-11-05 16:24:00|204026.9|203876.9|204029.1|203879.1|204029.9|203879.9|204026.9|203876.9|17
1636129450000|2021-11-05 16:24:10|204029.3|203879.3|204033|203883|204037.6|203887.6|204028.6|203878.6|22
1636129460000|2021-11-05 16:24:20|204034.9|203884.9|204013.9|203863.9|204037|203887|204012.1|203862.1|24
1636129470000|2021-11-05 16:24:30|204015.3|203865.3|204019.2|203869.2|204021.1|203871.1|204014.1|203864.1|19
1636129480000|2021-11-05 16:24:40|204021.4|203871.4|204017.7|203867.7|204021.9|203871.9|204017|203867|22
1636129490000|2021-11-05 16:24:50|204016.1|203866.1|204016.5|203866.5|204018.1|203868.1|204015.7|203865.7|21
1636129500000|2021-11-05 16:25:00|204016.6|203866.6|204017.4|203867.4|204022.1|203872.1|204015.3|203865.3|27
1636129510000|2021-11-05 16:25:10|204017.6|203867.6|204019.5|203869.5|204020.6|203870.6|204016.4|203866.4|30
1636129520000|2021-11-05 16:25:20|204019.4|203869.4|204018.8|203868.8|204020.5|203870.5|204017.7|203867.7|14
1636129530000|2021-11-05 16:25:30|204020.4|203870.4|204025.1|203875.1|204025.1|203875.1|204019.8|203869.8|26
1636129540000|2021-11-05 16:25:40|204026.3|203876.3|204024|203874|204026.3|203876.3|204019.6|203869.6|32
1636129550000|2021-11-05 16:25:50|204023.8|203873.8|204022.7|203872.7|204024|203874|204022|203872|17
1636129560000|2021-11-05 16:26:00|204021.8|203871.8|204012.2|203862.2|204024.5|203874.5|204012.2|203862.2|18
1636129570000|2021-11-05 16:26:10|204010.2|203860.2|203981.5|203831.5|204013.4|203863.4|203980.8|203830.8|33
1636129580000|2021-11-05 16:26:20|203982.3|203832.3|203981.9|203831.9|203982.3|203832.3|203975.3|203825.3|35
1636129590000|2021-11-05 16:26:30|203982.4|203832.4|203986.4|203836.4|203994.7|203844.7|203980.8|203830.8|33
1636129600000|2021-11-05 16:26:40|203985.9|203835.9|203989.7|203839.7|203989.7|203839.7|203984.7|203834.7|23
1636129610000|2021-11-05 16:26:50|203989.3|203839.3|203990.7|203840.7|203991.4|203841.4|203988.4|203838.4|22
1636129620000|2021-11-05 16:27:00|203990.1|203840.1|203981.4|203831.4|203991|203841|203981.4|203831.4|19
1636129630000|2021-11-05 16:27:10|203982.6|203832.6|203980.9|203830.9|203983.9|203833.9|203980.7|203830.7|25
1636129640000|2021-11-05 16:27:20|203982.4|203832.4|204000.7|203850.7|204004.9|203854.9|203982.4|203832.4|29
1636129650000|2021-11-05 16:27:30|203999.6|203849.6|203973.9|203823.9|203999.6|203849.6|203970.8|203820.8|31
1636129660000|2021-11-05 16:27:40|203971.5|203821.5|203971.5|203821.5|203973.2|203823.2|203970.6|203820.6|22
1636129670000|2021-11-05 16:27:50|203971.9|203821.9|203968.9|203818.9|203974.3|203824.3|203967.9|203817.9|22
1636129680000|2021-11-05 16:28:00|203969.6|203819.6|203966.9|203816.9|203976.4|203826.4|203966.9|203816.9|25
1636129690000|2021-11-05 16:28:10|203966.3|203816.3|203937.1|203787.1|203966.3|203816.3|203936.9|203786.9|31
1636129700000|2021-11-05 16:28:20|203937.5|203787.5|203936.3|203786.3|203943.8|203793.8|203935.3|203785.3|26
1636129710000|2021-11-05 16:28:30|203936.9|203786.9|203935.2|203785.2|203938.9|203788.9|203934.4|203784.4|25
1636129720000|2021-11-05 16:28:40|203934.5|203784.5|203937.2|203787.2|203937.6|203787.6|203933.4|203783.4|23
1636129730000|2021-11-05 16:28:50|203937|203787|203930.4|203780.4|203938.1|203788.1|203930.4|203780.4|26
1636129740000|2021-11-05 16:29:00|203931.3|203781.3|203927.7|203777.7|203931.6|203781.6|203927.7|203777.7|28
1636129750000|2021-11-05 16:29:10|203928.5|203778.5|203935|203785|203936.4|203786.4|203927.5|203777.5|21
1636129760000|2021-11-05 16:29:20|203934.5|203784.5|203934.2|203784.2|203937.4|203787.4|203932.1|203782.1|25
1636129770000|2021-11-05 16:29:30|203934.1|203784.1|203933.7|203783.7|203934.2|203784.2|203932.5|203782.5|15
1636129780000|2021-11-05 16:29:40|203933.9|203783.9|203922.7|203772.7|203935.5|203785.5|203922.7|203772.7|15
1636129790000|2021-11-05 16:29:50|203921.5|203771.5|203896.1|203746.1|203921.5|203771.5|203894.8|203744.8|36
1636129800000|2021-11-05 16:30:00|203871.9|203721.9|203854.7|203704.7|203871.9|203721.9|203850|203700|31
1636129810000|2021-11-05 16:30:10|203858.7|203708.7|203856.6|203706.6|203860.2|203710.2|203847.5|203697.5|27
1636129820000|2021-11-05 16:30:20|203854.7|203704.7|203840.2|203690.2|203868.7|203718.7|203840.2|203690.2|24
1636129830000|2021-11-05 16:30:30|203845.9|203695.9|203850.1|203700.1|203856.2|203706.2|203845.9|203695.9|32
1636129840000|2021-11-05 16:30:40|203850.9|203700.9|203855.2|203705.2|203857.9|203707.9|203850.7|203700.7|22
1636129850000|2021-11-05 16:30:50|203854.2|203704.2|203857.3|203707.3|203862.4|203712.4|203854.2|203704.2|23
1636129860000|2021-11-05 16:31:00|203857|203707|203863.4|203713.4|203867|203717|203857|203707|28
1636129870000|2021-11-05 16:31:10|203863|203713|203858.8|203708.8|203863.8|203713.8|203856.5|203706.5|25
1636129880000|2021-11-05 16:31:20|203859.7|203709.7|203870.5|203720.5|203873.5|203723.5|203855.7|203705.7|30
1636129890000|2021-11-05 16:31:30|203871.2|203721.2|203895.1|203745.1|203921.1|203771.1|203868.7|203718.7|30
1636129900000|2021-11-05 16:31:40|203892.7|203742.7|203893.6|203743.6|203899|203749|203892.6|203742.6|29
1636129910000|2021-11-05 16:31:50|203893.3|203743.3|203889.9|203739.9|203897.2|203747.2|203889.8|203739.8|22
1636129920000|2021-11-05 16:32:00|203888.7|203738.7|203893.6|203743.6|203898.9|203748.9|203888.7|203738.7|24
1636129930000|2021-11-05 16:32:10|203892|203742|203863.6|203713.6|203895.9|203745.9|203860.2|203710.2|24
1636129940000|2021-11-05 16:32:20|203867.9|203717.9|203862.2|203712.2|203868.8|203718.8|203862|203712|20
1636129950000|2021-11-05 16:32:30|203865.1|203715.1|203848|203698|203865.8|203715.8|203846.4|203696.4|30
1636129960000|2021-11-05 16:32:40|203851|203701|203837.6|203687.6|203851|203701|203835.1|203685.1|31
1636129970000|2021-11-05 16:32:50|203836.3|203686.3|203858|203708|203858|203708|203836.3|203686.3|24
1636129980000|2021-11-05 16:33:00|203851.3|203701.3|203894.2|203744.2|203894.9|203744.9|203851.3|203701.3|31
1636129990000|2021-11-05 16:33:10|203894.3|203744.3|203895.6|203745.6|203899.4|203749.4|203891.6|203741.6|25
1636130000000|2021-11-05 16:33:20|203895.3|203745.3|203889|203739|203895.7|203745.7|203887.5|203737.5|19
1636130010000|2021-11-05 16:33:30|203890.3|203740.3|203899.8|203749.8|203899.8|203749.8|203890.1|203740.1|27
1636130020000|2021-11-05 16:33:40|203902.1|203752.1|203900|203750|203903.1|203753.1|203897.8|203747.8|34
1636130030000|2021-11-05 16:33:50|203899.9|203749.9|203898.1|203748.1|203900.7|203750.7|203898.1|203748.1|16
1636130040000|2021-11-05 16:34:00|203898|203748|203895.4|203745.4|203904.9|203754.9|203893|203743|30
1636130050000|2021-11-05 16:34:10|203896.1|203746.1|203894.4|203744.4|203896.1|203746.1|203892.2|203742.2|24
1636130060000|2021-11-05 16:34:20|203894.5|203744.5|203893.5|203743.5|203897.1|203747.1|203893|203743|25
1636130070000|2021-11-05 16:34:30|203891.2|203741.2|203842.4|203692.4|203892.8|203742.8|203835.4|203685.4|27
1636130080000|2021-11-05 16:34:40|203842.3|203692.3|203839.8|203689.8|203842.6|203692.6|203839.6|203689.6|18
1636130090000|2021-11-05 16:34:50|203815.2|203665.2|203810.8|203660.8|203819.8|203669.8|203806.9|203656.9|31
1636130100000|2021-11-05 16:35:00|203814.4|203664.4|203821.6|203671.6|203821.6|203671.6|203813|203663|22
1636130110000|2021-11-05 16:35:10|203822.4|203672.4|203827.6|203677.6|203828.2|203678.2|203818|203668|26
1636130120000|2021-11-05 16:35:20|203826|203676|203902.3|203752.3|203904.5|203754.5|203821.9|203671.9|23
1636130130000|2021-11-05 16:35:30|203899.7|203749.7|203903.3|203753.3|203906.8|203756.8|203895.1|203745.1|28
1636130140000|2021-11-05 16:35:40|203903.6|203753.6|203907.2|203757.2|203910.8|203760.8|203902.3|203752.3|21
1636130150000|2021-11-05 16:35:50|203907.3|203757.3|203933.6|203783.6|203935.7|203785.7|203907.3|203757.3|25
1636130160000|2021-11-05 16:36:00|203935.7|203785.7|203949.4|203799.4|203964|203814|203935.7|203785.7|34
1636130170000|2021-11-05 16:36:10|203950.8|203800.8|203952.6|203802.6|203961.9|203811.9|203949.6|203799.6|21
1636130180000|2021-11-05 16:36:20|203950.7|203800.7|203988.4|203838.4|203988.7|203838.7|203949.2|203799.2|25
1636130190000|2021-11-05 16:36:30|203986.6|203836.6|203985.8|203835.8|203987.9|203837.9|203984.5|203834.5|24
1636130200000|2021-11-05 16:36:40|203985.6|203835.6|203988.8|203838.8|203991.6|203841.6|203982.9|203832.9|27
1636130210000|2021-11-05 16:36:50|203988.4|203838.4|203995.4|203845.4|203995.4|203845.4|203985.8|203835.8|31
1636130220000|2021-11-05 16:37:00|203992.4|203842.4|203979.8|203829.8|203993.4|203843.4|203979|203829|29
1636130230000|2021-11-05 16:37:10|203980.1|203830.1|203987.6|203837.6|203987.6|203837.6|203979.1|203829.1|20
1636130240000|2021-11-05 16:37:20|203987.5|203837.5|203988.2|203838.2|204003.9|203853.9|203984.7|203834.7|31
1636130250000|2021-11-05 16:37:30|203988.7|203838.7|204022.3|203872.3|204026.1|203876.1|203988.7|203838.7|28
1636130260000|2021-11-05 16:37:40|204022.7|203872.7|204031.7|203881.7|204043.3|203893.3|204015.8|203865.8|29
1636130270000|2021-11-05 16:37:50|204030.4|203880.4|204026.7|203876.7|204031.3|203881.3|204026.4|203876.4|22
1636130280000|2021-11-05 16:38:00|204026.4|203876.4|204039.6|203889.6|204042.6|203892.6|204026.4|203876.4|19
1636130290000|2021-11-05 16:38:10|204037.2|203887.2|204038.6|203888.6|204039.1|203889.1|204037.2|203887.2|18
1636130300000|2021-11-05 16:38:20|204041|203891|204038.6|203888.6|204041|203891|204038|203888|23
1636130310000|2021-11-05 16:38:30|204038.1|203888.1|204033.3|203883.3|204038.6|203888.6|204032.6|203882.6|18
1636130320000|2021-11-05 16:38:40|204033.1|203883.1|203978.5|203828.5|204041.6|203891.6|203974.5|203824.5|27
1636130330000|2021-11-05 16:38:50|203980.8|203830.8|203982.5|203832.5|203982.5|203832.5|203976.7|203826.7|24
1636130340000|2021-11-05 16:39:00|203981.5|203831.5|203997.6|203847.6|204001.4|203851.4|203978.9|203828.9|32
1636130350000|2021-11-05 16:39:10|203997.7|203847.7|203994.8|203844.8|203998.3|203848.3|203990|203840|26
1636130360000|2021-11-05 16:39:20|203993.3|203843.3|203988.6|203838.6|203993.7|203843.7|203987|203837|20
1636130370000|2021-11-05 16:39:30|203988.8|203838.8|203985.3|203835.3|203988.9|203838.9|203980.6|203830.6|25
1636130380000|2021-11-05 16:39:40|203985.8|203835.8|203978.1|203828.1|203985.8|203835.8|203971.1|203821.1|23
1636130390000|2021-11-05 16:39:50|203978.6|203828.6|203980.1|203830.1|203982.7|203832.7|203974.1|203824.1|20
1636130400000|2021-11-05 16:40:00|203962.5|203812.5|203956.6|203806.6|203965.2|203815.2|203954.2|203804.2|27
1636130410000|2021-11-05 16:40:10|203956.1|203806.1|203971.1|203821.1|203971.2|203821.2|203953.7|203803.7|32
1636130420000|2021-11-05 16:40:20|203971.3|203821.3|203983.1|203833.1|203988|203838|203958.9|203808.9|37
1636130430000|2021-11-05 16:40:30|203982.2|203832.2|203981.1|203831.1|203988.1|203838.1|203980.4|203830.4|28
1636130440000|2021-11-05 16:40:40|203980.9|203830.9|204029.2|203879.2|204031.2|203881.2|203958.6|203808.6|35
1636130450000|2021-11-05 16:40:50|204031.8|203881.8|204031.7|203881.7|204037.6|203887.6|204028.3|203878.3|20
1636130460000|2021-11-05 16:41:00|204030|203880|204031.9|203881.9|204034.3|203884.3|204028.3|203878.3|32
1636130470000|2021-11-05 16:41:10|204033.5|203883.5|204031.9|203881.9|204034.4|203884.4|204029.8|203879.8|30
1636130480000|2021-11-05 16:41:20|204032|203882|204029.7|203879.7|204033.2|203883.2|204028.1|203878.1|27
1636130490000|2021-11-05 16:41:30|204030|203880|204031.8|203881.8|204035.5|203885.5|204028.9|203878.9|32
1636130500000|2021-11-05 16:41:40|204029.4|203879.4|204021.6|203871.6|204032.6|203882.6|204021.6|203871.6|28
1636130510000|2021-11-05 16:41:50|204022|203872|203990.8|203840.8|204022|203872|203986.9|203836.9|36
1636130520000|2021-11-05 16:42:00|203991.3|203841.3|203995.7|203845.7|204000.7|203850.7|203991.3|203841.3|29
1636130530000|2021-11-05 16:42:10|203995.8|203845.8|203992.7|203842.7|203995.8|203845.8|203992.3|203842.3|14
1636130540000|2021-11-05 16:42:20|203992.6|203842.6|203975.2|203825.2|203993.8|203843.8|203974.2|203824.2|18
1636130550000|2021-11-05 16:42:30|203980.9|203830.9|203948.1|203798.1|203980.9|203830.9|203925.4|203775.4|34
1636130560000|2021-11-05 16:42:40|203949.6|203799.6|203944.1|203794.1|203950.8|203800.8|203938.4|203788.4|36
1636130570000|2021-11-05 16:42:50|203944.8|203794.8|203939.2|203789.2|203947.2|203797.2|203937.7|203787.7|22
1636130580000|2021-11-05 16:43:00|203939.5|203789.5|203951.1|203801.1|203953.9|203803.9|203939.5|203789.5|29
1636130590000|2021-11-05 16:43:10|203953.2|203803.2|203925.8|203775.8|203956.8|203806.8|203925.8|203775.8|35
1636130600000|2021-11-05 16:43:20|203904.8|203754.8|203894.4|203744.4|203904.8|203754.8|203881.9|203731.9|31
1636130610000|2021-11-05 16:43:30|203895.1|203745.1|203892.9|203742.9|203895.1|203745.1|203888.7|203738.7|23
1636130620000|2021-11-05 16:43:40|203892.3|203742.3|203890.6|203740.6|203892.8|203742.8|203883.4|203733.4|22
1636130630000|2021-11-05 16:43:50|203890.5|203740.5|203890.1|203740.1|203891.8|203741.8|203888.3|203738.3|19
1636130640000|2021-11-05 16:44:00|203890|203740|203889.8|203739.8|203890.4|203740.4|203886|203736|12
1636130650000|2021-11-05 16:44:10|203887.5|203737.5|203888.6|203738.6|203891.9|203741.9|203885|203735|19
1636130660000|2021-11-05 16:44:20|203888.2|203738.2|203845.9|203695.9|203889.5|203739.5|203845.9|203695.9|23
1636130670000|2021-11-05 16:44:30|203849|203699|203866.1|203716.1|203868.8|203718.8|203848.5|203698.5|30
1636130680000|2021-11-05 16:44:40|203866|203716|203868|203718|203868.1|203718.1|203866|203716|30
1636130690000|2021-11-05 16:44:50|203867.8|203717.8|203869.9|203719.9|203871.1|203721.1|203865.3|203715.3|27
1636130700000|2021-11-05 16:45:00|203870.5|203720.5|203934.4|203784.4|203934.4|203784.4|203870.1|203720.1|27
1636130710000|2021-11-05 16:45:10|203930.5|203780.5|203936|203786|203939.9|203789.9|203930.5|203780.5|29
1636130720000|2021-11-05 16:45:20|203936.5|203786.5|203978.5|203828.5|203979.7|203829.7|203934.2|203784.2|27
1636130730000|2021-11-05 16:45:30|203970.7|203820.7|203951.9|203801.9|203972.5|203822.5|203938.7|203788.7|35
1636130740000|2021-11-05 16:45:40|203951.8|203801.8|203940.1|203790.1|203952.6|203802.6|203936.2|203786.2|32
1636130750000|2021-11-05 16:45:50|203940.5|203790.5|203934.1|203784.1|203941.8|203791.8|203930.9|203780.9|24
1636130760000|2021-11-05 16:46:00|203933.4|203783.4|203932.3|203782.3|203935.1|203785.1|203932|203782|19
1636130770000|2021-11-05 16:46:10|203931.5|203781.5|203932.4|203782.4|203941.6|203791.6|203930.3|203780.3|27
1636130780000|2021-11-05 16:46:20|203934.1|203784.1|203939.6|203789.6|203946.8|203796.8|203934.1|203784.1|30
1636130790000|2021-11-05 16:46:30|203939.5|203789.5|203938.8|203788.8|203939.5|203789.5|203936|203786|20
1636130800000|2021-11-05 16:46:40|203941.6|203791.6|203950.8|203800.8|203951.9|203801.9|203941.5|203791.5|27
1636130810000|2021-11-05 16:46:50|203951.2|203801.2|203935.8|203785.8|203953.4|203803.4|203935.8|203785.8|37
1636130820000|2021-11-05 16:47:00|203936.2|203786.2|203948.3|203798.3|203948.3|203798.3|203935.5|203785.5|31
1636130830000|2021-11-05 16:47:10|203959.7|203809.7|203955|203805|203959.7|203809.7|203950.6|203800.6|15
1636130840000|2021-11-05 16:47:20|203954.9|203804.9|203936.7|203786.7|203959.3|203809.3|203935.5|203785.5|27
1636130850000|2021-11-05 16:47:30|203938.2|203788.2|203945.5|203795.5|203955.1|203805.1|203936.5|203786.5|33
1636130860000|2021-11-05 16:47:40|203945.7|203795.7|203951|203801|203955.4|203805.4|203945.1|203795.1|31
1636130870000|2021-11-05 16:47:50|203951.1|203801.1|203951.6|203801.6|203954.4|203804.4|203951.1|203801.1|17
1636130880000|2021-11-05 16:48:00|203954.8|203804.8|203971.2|203821.2|203971.9|203821.9|203954.8|203804.8|20
1636130890000|2021-11-05 16:48:10|203969.9|203819.9|203968.9|203818.9|203971.1|203821.1|203967.5|203817.5|25
1636130900000|2021-11-05 16:48:20|203969.1|203819.1|203967.7|203817.7|203969.1|203819.1|203967|203817|15
1636130910000|2021-11-05 16:48:30|203967|203817|203965.4|203815.4|203967|203817|203965.3|203815.3|11
1636130920000|2021-11-05 16:48:40|203966.2|203816.2|203968.6|203818.6|203969|203819|203965.7|203815.7|19
1636130930000|2021-11-05 16:48:50|203968.3|203818.3|203954.2|203804.2|203968.3|203818.3|203935|203785|27
1636130940000|2021-11-05 16:49:00|203954.3|203804.3|203938.7|203788.7|203966.5|203816.5|203938.7|203788.7|28
1636130950000|2021-11-05 16:49:10|203939.4|203789.4|203962.1|203812.1|203967.6|203817.6|203937.7|203787.7|34
1636130960000|2021-11-05 16:49:20|203959.9|203809.9|203950.7|203800.7|203962.6|203812.6|203943.2|203793.2|23
1636130970000|2021-11-05 16:49:30|203950.9|203800.9|203951.4|203801.4|203953.3|203803.3|203948.4|203798.4|23
1636130980000|2021-11-05 16:49:40|203951.6|203801.6|203949.3|203799.3|203951.6|203801.6|203949|203799|9
1636130990000|2021-11-05 16:49:50|203949.9|203799.9|203949.7|203799.7|203950.2|203800.2|203949.3|203799.3|13
1636131000000|2021-11-05 16:50:00|203949.6|203799.6|203948.5|203798.5|203953|203803|203947.8|203797.8|25
1636131010000|2021-11-05 16:50:10|203947.6|203797.6|203945.4|203795.4|203948.6|203798.6|203943.7|203793.7|21
1636131020000|2021-11-05 16:50:20|203946.2|203796.2|203947.2|203797.2|203947.2|203797.2|203944.1|203794.1|18
1636131030000|2021-11-05 16:50:30|203946.8|203796.8|203949.9|203799.9|203951.2|203801.2|203945|203795|33
1636131040000|2021-11-05 16:50:40|203950.4|203800.4|203947.5|203797.5|203950.4|203800.4|203945.7|203795.7|27
1636131050000|2021-11-05 16:50:50|203948.2|203798.2|203949.8|203799.8|203954.5|203804.5|203943.1|203793.1|23
1636131060000|2021-11-05 16:51:00|203949.4|203799.4|203948.4|203798.4|203949.5|203799.5|203948|203798|18
1636131070000|2021-11-05 16:51:10|203948.9|203798.9|203944.8|203794.8|203948.9|203798.9|203944.8|203794.8|17
1636131080000|2021-11-05 16:51:20|203945.1|203795.1|203946.9|203796.9|203949.6|203799.6|203945.1|203795.1|21
1636131090000|2021-11-05 16:51:30|203947|203797|203948.1|203798.1|203948.4|203798.4|203947|203797|14
1636131100000|2021-11-05 16:51:40|203947.8|203797.8|203946.9|203796.9|203948.2|203798.2|203944.6|203794.6|18
1636131110000|2021-11-05 16:51:50|203947.9|203797.9|203944.6|203794.6|203948.3|203798.3|203943.6|203793.6|23
1636131120000|2021-11-05 16:52:00|203943.9|203793.9|203944.4|203794.4|203944.4|203794.4|203943.7|203793.7|12
1636131130000|2021-11-05 16:52:10|203930.4|203780.4|203911.9|203761.9|203930.5|203780.5|203908.6|203758.6|31
1636131140000|2021-11-05 16:52:20|203910.8|203760.8|203921|203771|203921|203771|203902.2|203752.2|26
1636131150000|2021-11-05 16:52:30|203920.1|203770.1|203928.3|203778.3|203931.5|203781.5|203919.4|203769.4|24
1636131160000|2021-11-05 16:52:40|203928.7|203778.7|203928.9|203778.9|203929|203779|203926.2|203776.2|24
1636131170000|2021-11-05 16:52:50|203929.4|203779.4|203933|203783|203933.3|203783.3|203929.1|203779.1|19
1636131180000|2021-11-05 16:53:00|203932.8|203782.8|203923.9|203773.9|203933|203783|203923.9|203773.9|23
1636131190000|2021-11-05 16:53:10|203924.1|203774.1|203926.6|203776.6|203926.6|203776.6|203923.1|203773.1|23
1636131200000|2021-11-05 16:53:20|203927.3|203777.3|203927.7|203777.7|203928.4|203778.4|203926.6|203776.6|17
1636131210000|2021-11-05 16:53:30|203927.2|203777.2|203926.7|203776.7|203928|203778|203926.3|203776.3|20
1636131220000|2021-11-05 16:53:40|203927|203777|203924.8|203774.8|203927.1|203777.1|203924.1|203774.1|16
1636131230000|2021-11-05 16:53:50|203925.9|203775.9|203922.3|203772.3|203927.2|203777.2|203921.6|203771.6|22
1636131240000|2021-11-05 16:54:00|203925.1|203775.1|203902.4|203752.4|203927.5|203777.5|203901.2|203751.2|33
1636131250000|2021-11-05 16:54:10|203870.7|203720.7|203814.5|203664.5|203870.7|203747.1|203795.9|203660.2|34
1636131260000|2021-11-05 16:54:20|203812.2|203662.2|203790.5|203640.5|203817.6|203667.6|203784.9|203634.9|31
1636131270000|2021-11-05 16:54:30|203788.7|203638.7|203777.1|203627.1|203790.7|203640.7|203777.1|203627.1|23
1636131280000|2021-11-05 16:54:40|203778.9|203628.9|203785.9|203635.9|203787.5|203637.5|203778.8|203628.8|12
1636131290000|2021-11-05 16:54:50|203787.3|203637.3|203770.8|203620.8|203787.3|203637.3|203769.7|203619.7|22
1636131300000|2021-11-05 16:55:00|203770.3|203620.3|203781.7|203631.7|203782.3|203632.3|203769.3|203619.3|24
1636131310000|2021-11-05 16:55:10|203777|203627|203783.8|203633.8|203786.9|203690.8|203736.5|203627|24
1636131320000|2021-11-05 16:55:20|203785.2|203635.2|203776.3|203626.3|203785.2|203635.2|203774.9|203624.9|24
1636131330000|2021-11-05 16:55:30|203775.6|203625.6|203821.6|203671.6|203822|203688.6|203738.6|203625.6|25
1636131340000|2021-11-05 16:55:40|203822.3|203672.3|203811.9|203661.9|203823.6|203673.6|203811.9|203661.9|24
1636131350000|2021-11-05 16:55:50|203812|203662|203817.7|203667.7|203817.8|203667.8|203808.1|203658.1|30
1636131360000|2021-11-05 16:56:00|203817.5|203667.5|203818.4|203668.4|203820.6|203670.6|203809.2|203659.2|31
1636131370000|2021-11-05 16:56:10|203815.8|203665.8|203819.6|203669.6|203820|203714.7|203763.6|203665.3|22
1636131380000|2021-11-05 16:56:20|203819.7|203669.7|203807.5|203657.5|203820.9|203670.9|203807.5|203657.5|25
1636131390000|2021-11-05 16:56:30|203809.1|203659.1|203810.9|203660.9|203813.1|203663.1|203808.9|203658.9|19
1636131400000|2021-11-05 16:56:40|203811.6|203661.6|203812.2|203662.2|203815.7|203665.7|203804.6|203654.6|21
1636131410000|2021-11-05 16:56:50|203812.1|203662.1|203804.7|203654.7|203813.7|203663.7|203803.7|203653.7|34
1636131420000|2021-11-05 16:57:00|203806.6|203656.6|203773.6|203623.6|203807.5|203657.5|203769.2|203619.2|31
1636131430000|2021-11-05 16:57:10|203773.3|203623.3|203769.9|203619.9|203773.7|203623.7|203766.7|203616.7|26
1636131440000|2021-11-05 16:57:20|203765.9|203615.9|203766.3|203616.3|203772.9|203622.9|203761.5|203611.5|28
1636131450000|2021-11-05 16:57:30|203766.4|203616.4|203770.1|203620.1|203770.1|203620.1|203766.3|203616.3|21
1636131460000|2021-11-05 16:57:40|203770.4|203620.4|203820.4|203670.4|203820.4|203670.4|203770.2|203620.2|30
1636131470000|2021-11-05 16:57:50|203814.9|203664.9|203820.2|203670.2|203824.4|203674.4|203813.2|203663.2|25
1636131480000|2021-11-05 16:58:00|203820.4|203670.4|203770.6|203620.6|203821.1|203671.1|203770.6|203620.6|31
1636131490000|2021-11-05 16:58:10|203767.6|203617.6|203775.4|203625.4|203779.6|203629.6|203767.4|203617.4|29
1636131500000|2021-11-05 16:58:20|203774|203624|203773.3|203623.3|203775.3|203625.3|203771.7|203621.7|25
1636131510000|2021-11-05 16:58:30|203773.1|203623.1|203741.4|203591.4|203773.1|203623.1|203738.4|203588.4|31
1636131520000|2021-11-05 16:58:40|203744.4|203594.4|203741.4|203591.4|203744.9|203594.9|203732.9|203582.9|28
1636131530000|2021-11-05 16:58:50|203741.7|203591.7|203766.9|203616.9|203766.9|203616.9|203740.1|203590.1|27
1636131540000|2021-11-05 16:59:00|203763.5|203613.5|203772.1|203622.1|203777.8|203627.8|203763.5|203613.5|36
1636131550000|2021-11-05 16:59:10|203771.3|203621.3|203773.1|203623.1|203774.1|203624.1|203767.5|203617.5|29
1636131560000|2021-11-05 16:59:20|203773.3|203623.3|203705.8|203555.8|203776.7|203626.7|203705.8|203555.8|30
1636131570000|2021-11-05 16:59:30|203704.6|203554.6|203736.8|203586.8|203740.5|203590.5|203697.9|203547.9|30
1636131580000|2021-11-05 16:59:40|203735.5|203585.5|203725.7|203575.7|203739.1|203589.1|203721|203571|30
1636131590000|2021-11-05 16:59:50|203724.6|203574.6|203731.7|203581.7|203731.7|203581.7|203720.2|203570.2|31
1636131600000|2021-11-05 17:00:00|203733.3|203583.3|203729.9|203579.9|203733.3|203583.3|203726.1|203576.1|34
1636131610000|2021-11-05 17:00:10|203729.5|203579.5|203738.9|203588.9|203738.9|203588.9|203728.8|203578.8|19
1636131620000|2021-11-05 17:00:20|203739|203589|203762.3|203612.3|203764.1|203614.1|203737.8|203587.8|26
1636131630000|2021-11-05 17:00:30|203762.5|203612.5|203721.9|203571.9|203767.1|203617.1|203721.9|203571.9|29
1636131640000|2021-11-05 17:00:40|203718.9|203568.9|203671.2|203521.2|203718.9|203568.9|203669|203519|33
1636131650000|2021-11-05 17:00:50|203671.9|203521.9|203633.5|203483.5|203674.4|203524.4|203615.7|203465.7|37
1636131660000|2021-11-05 17:01:00|203634.8|203484.8|203664.5|203514.5|203678|203528|203632.3|203482.3|27
1636131670000|2021-11-05 17:01:10|203676.3|203526.3|203686|203536|203690.2|203540.2|203673.2|203523.2|27
1636131680000|2021-11-05 17:01:20|203685.7|203535.7|203688|203538|203695.3|203545.3|203684|203534|26
1636131690000|2021-11-05 17:01:30|203687.4|203537.4|203682|203532|203688.7|203538.7|203680|203530|18
1636131700000|2021-11-05 17:01:40|203682.5|203532.5|203667.7|203517.7|203682.5|203532.5|203664.2|203514.2|33
1636131710000|2021-11-05 17:01:50|203667.4|203517.4|203609.1|203459.1|203669.1|203519.1|203608.4|203458.4|31
1636131720000|2021-11-05 17:02:00|203609.2|203459.2|203562.9|203412.9|203617.7|203467.7|203552.3|203402.3|36
1636131730000|2021-11-05 17:02:10|203563|203413|203602.1|203452.1|203606|203456|203563|203413|33
1636131740000|2021-11-05 17:02:20|203601.9|203451.9|203604.2|203454.2|203605.3|203455.3|203599.6|203449.6|23
1636131750000|2021-11-05 17:02:30|203604.3|203454.3|203603.2|203453.2|203607.4|203457.4|203603|203453|19
1636131760000|2021-11-05 17:02:40|203603.9|203453.9|203611.6|203461.6|203611.6|203461.6|203603.2|203453.2|25
1636131770000|2021-11-05 17:02:50|203611.5|203461.5|203646|203496|203647.1|203497.1|203610.5|203460.5|29
1636131780000|2021-11-05 17:03:00|203645.9|203495.9|203647|203497|203648|203498|203643.5|203493.5|23
1636131790000|2021-11-05 17:03:10|203645.4|203495.4|203635.1|203485.1|203646.5|203496.5|203630.9|203480.9|29
1636131800000|2021-11-05 17:03:20|203635.7|203485.7|203634.9|203484.9|203636.5|203486.5|203630.2|203480.2|24
1636131810000|2021-11-05 17:03:30|203635.2|203485.2|203613.7|203463.7|203636.9|203486.9|203613.1|203463.1|28
1636131820000|2021-11-05 17:03:40|203613.5|203463.5|203616.6|203466.6|203618.5|203468.5|203610.2|203460.2|28
1636131830000|2021-11-05 17:03:50|203617.5|203467.5|203618.7|203468.7|203619.8|203469.8|203616.2|203466.2|22
1636131840000|2021-11-05 17:04:00|203619.1|203469.1|203613.3|203463.3|203619.1|203469.1|203611.6|203461.6|29
1636131850000|2021-11-05 17:04:10|203612.7|203462.7|203614.4|203464.4|203614.6|203464.6|203611.8|203461.8|24
1636131860000|2021-11-05 17:04:20|203613.3|203463.3|203608.2|203458.2|203613.8|203463.8|203607.5|203457.5|29
1636131870000|2021-11-05 17:04:30|203608.1|203458.1|203604.8|203454.8|203612.2|203462.2|203604.4|203454.4|26
1636131880000|2021-11-05 17:04:40|203604.7|203454.7|203603.7|203453.7|203605.1|203455.1|203603.7|203453.7|19
1636131890000|2021-11-05 17:04:50|203603.8|203453.8|203612.3|203462.3|203612.3|203462.3|203598.9|203448.9|29
1636131900000|2021-11-05 17:05:00|203608.3|203458.3|203598.7|203448.7|203608.3|203458.3|203596.7|203446.7|24
1636131910000|2021-11-05 17:05:10|203598|203448|203599.3|203449.3|203600.9|203450.9|203597.7|203447.7|30
1636131920000|2021-11-05 17:05:20|203599.9|203449.9|203594.3|203444.3|203600|203450|203593.2|203443.2|25
1636131930000|2021-11-05 17:05:30|203595|203445|203517.6|203367.6|203598.5|203448.5|203517.6|203367.6|32
1636131940000|2021-11-05 17:05:40|203519.1|203369.1|203517.5|203367.5|203527.3|203377.3|203510.9|203360.9|28
1636131950000|2021-11-05 17:05:50|203518.2|203368.2|203514.5|203364.5|203520.8|203370.8|203506.3|203356.3|29
1636131960000|2021-11-05 17:06:00|203512.3|203362.3|203594.9|203444.9|203596.8|203446.8|203512.3|203362.3|38
1636131970000|2021-11-05 17:06:10|203594.7|203444.7|203604.7|203454.7|203607|203457|203591.9|203441.9|24
1636131980000|2021-11-05 17:06:20|203605.9|203455.9|203611.4|203461.4|203611.5|203461.5|203605|203455|16
1636131990000|2021-11-05 17:06:30|203608.4|203458.4|203614.8|203464.8|203614.8|203464.8|203598.1|203448.1|21
1636132000000|2021-11-05 17:06:40|203615.8|203465.8|203616.8|203466.8|203617.7|203467.7|203609.2|203459.2|28
1636132010000|2021-11-05 17:06:50|203616.5|203466.5|203619.6|203469.6|203619.6|203513.1|203563.1|203446.7|21
1636132020000|2021-11-05 17:07:00|203623.1|203473.1|203639.2|203489.2|203639.2|203489.2|203621.6|203471.6|20
1636132030000|2021-11-05 17:07:10|203636.5|203486.5|203644.9|203494.9|203645.2|203495.2|203636.5|203486.5|27
1636132040000|2021-11-05 17:07:20|203645.4|203495.4|203640.8|203490.8|203646.6|203496.6|203640|203490|22
1636132050000|2021-11-05 17:07:30|203641.5|203491.5|203644.7|203494.7|203649.5|203499.5|203639.6|203489.6|27
1636132060000|2021-11-05 17:07:40|203645|203495|203649|203499|203653.9|203503.9|203642.4|203492.4|22
1636132070000|2021-11-05 17:07:50|203651.4|203501.4|203651.9|203501.9|203658.5|203508.5|203650.5|203500.5|23
1636132080000|2021-11-05 17:08:00|203648.8|203498.8|203692.9|203542.9|203694.9|203544.9|203648.8|203498.8|32
1636132090000|2021-11-05 17:08:10|203693|203543|203739.7|203589.7|203744|203594|203688.3|203538.3|25
1636132100000|2021-11-05 17:08:20|203740|203590|203728.2|203578.2|203744.7|203594.7|203727|203577|20
1636132110000|2021-11-05 17:08:30|203729.4|203579.4|203729.6|203579.6|203731.1|203581.1|203722.3|203572.3|18
1636132120000|2021-11-05 17:08:40|203730.6|203580.6|203729.5|203579.5|203731.3|203581.3|203727|203577|11
1636132130000|2021-11-05 17:08:50|203729.4|203579.4|203730.5|203580.5|203732.5|203582.5|203729.4|203579.4|15
1636132140000|2021-11-05 17:09:00|203729.9|203579.9|203736.1|203586.1|203737.7|203587.7|203729.9|203579.9|22
1636132150000|2021-11-05 17:09:10|203736.5|203586.5|203741.6|203591.6|203741.9|203591.9|203736.5|203586.5|26
1636132160000|2021-11-05 17:09:20|203741.9|203591.9|203725.2|203575.2|203742.8|203592.8|203711.3|203561.3|30
1636132170000|2021-11-05 17:09:30|203724.4|203574.4|203721.7|203571.7|203727.1|203577.1|203721.7|203571.7|27
1636132180000|2021-11-05 17:09:40|203722.8|203572.8|203735.2|203585.2|203736|203586|203722.7|203572.7|24
1636132190000|2021-11-05 17:09:50|203735.9|203585.9|203735.9|203585.9|203738.6|203588.6|203733.9|203583.9|24
1636132200000|2021-11-05 17:10:00|203735.2|203585.2|203737.5|203587.5|203738.5|203588.5|203733|203583|26
1636132210000|2021-11-05 17:10:10|203737.3|203587.3|203742.9|203592.9|203746.3|203596.3|203736.7|203586.7|27
1636132220000|2021-11-05 17:10:20|203743.2|203593.2|203744.2|203594.2|203745.5|203595.5|203741.9|203591.9|23
1636132230000|2021-11-05 17:10:30|203744.7|203594.7|203744.3|203594.3|203746.3|203596.3|203744.2|203594.2|23
1636132240000|2021-11-05 17:10:40|203744.4|203594.4|203745.2|203595.2|203745.8|203595.8|203743.4|203593.4|22
1636132250000|2021-11-05 17:10:50|203745.5|203595.5|203749.6|203599.6|203750.9|203600.9|203744.9|203594.9|22
1636132260000|2021-11-05 17:11:00|203749.5|203599.5|203813.4|203663.4|203814.1|203664.1|203749.1|203599.1|30
1636132270000|2021-11-05 17:11:10|203812.5|203662.5|203806.2|203656.2|203812.5|203662.5|203805.2|203655.2|30
1636132280000|2021-11-05 17:11:20|203806.8|203656.8|203804.8|203654.8|203809.2|203659.2|203804.5|203654.5|21
1636132290000|2021-11-05 17:11:30|203785.1|203635.1|203780.3|203630.3|203796|203646|203777.7|203627.7|33
1636132300000|2021-11-05 17:11:40|203778.7|203628.7|203786.6|203636.6|203786.6|203636.6|203778.7|203628.7|23
1636132310000|2021-11-05 17:11:50|203783|203633|203787.3|203637.3|203793.2|203643.2|203783|203633|20
1636132320000|2021-11-05 17:12:00|203787.2|203637.2|203782.5|203632.5|203787.2|203637.2|203774.4|203624.4|27
1636132330000|2021-11-05 17:12:10|203780.5|203630.5|203779.8|203629.8|203781|203631|203778|203628|18
1636132340000|2021-11-05 17:12:20|203780.3|203630.3|203771.5|203621.5|203782.4|203632.4|203759.1|203609.1|20
1636132350000|2021-11-05 17:12:30|203771.8|203621.8|203769.2|203619.2|203774.8|203624.8|203769.2|203619.2|22
1636132360000|2021-11-05 17:12:40|203773.6|203623.6|203746.5|203596.5|203777|203627|203746.5|203596.5|25
1636132370000|2021-11-05 17:12:50|203739.3|203589.3|203705|203555|203739.3|203589.3|203705|203555|31
1636132380000|2021-11-05 17:13:00|203705.8|203555.8|203728.7|203578.7|203729.3|203579.3|203705.8|203555.8|23
1636132390000|2021-11-05 17:13:10|203731.7|203581.7|203742.9|203592.9|203750.2|203600.2|203726.7|203576.7|27
1636132400000|2021-11-05 17:13:20|203744.2|203594.2|203690.3|203540.3|203744.2|203594.2|203688.5|203538.5|31
1636132410000|2021-11-05 17:13:30|203691.4|203541.4|203682.9|203532.9|203692.1|203579.1|203629.1|203529.8|23
1636132420000|2021-11-05 17:13:40|203683.6|203533.6|203700|203550|203700.2|203550.2|203683.6|203533.6|28
1636132430000|2021-11-05 17:13:50|203699.9|203549.9|203686.6|203536.6|203699.9|203549.9|203685.5|203535.5|26
1636132440000|2021-11-05 17:14:00|203686.7|203536.7|203672|203522|203689.8|203539.8|203672|203522|28
1636132450000|2021-11-05 17:14:10|203673.1|203523.1|203675.3|203525.3|203679.2|203529.2|203672.4|203522.4|28
1636132460000|2021-11-05 17:14:20|203675.6|203525.6|203655.9|203505.9|203675.6|203525.6|203649.5|203499.5|33
1636132470000|2021-11-05 17:14:30|203653|203503|203625.3|203475.3|203657|203507|203625.3|203475.3|29
1636132480000|2021-11-05 17:14:40|203625.5|203475.5|203609.3|203459.3|203646.5|203496.5|203609.3|203459.3|30
1636132490000|2021-11-05 17:14:50|203634.9|203484.9|203610.8|203460.8|203640.5|203490.5|203609.7|203459.7|28
1636132500000|2021-11-05 17:15:00|203611.7|203461.7|203613.5|203463.5|203615.9|203465.9|203609.9|203459.9|27
1636132510000|2021-11-05 17:15:10|203614.2|203464.2|203652.2|203502.2|203652.8|203502.8|203614.2|203464.2|27
1636132520000|2021-11-05 17:15:20|203652|203502|203650.2|203500.2|203654.7|203504.7|203647.8|203497.8|20
1636132530000|2021-11-05 17:15:30|203650.7|203500.7|203649.3|203499.3|203653.2|203503.2|203648.8|203498.8|15
1636132540000|2021-11-05 17:15:40|203649.2|203499.2|203643.7|203493.7|203651|203501|203640.4|203490.4|25
1636132550000|2021-11-05 17:15:50|203643.4|203493.4|203629.1|203479.1|203647.9|203497.9|203625.3|203475.3|23
1636132560000|2021-11-05 17:16:00|203629.6|203479.6|203586.2|203436.2|203630.4|203480.4|203583.6|203433.6|34
1636132570000|2021-11-05 17:16:10|203585.4|203435.4|203605.9|203455.9|203609.8|203459.8|203585.4|203435.4|29
1636132580000|2021-11-05 17:16:20|203606|203456|203557.6|203407.6|203606|203456|203533.8|203383.8|29
1636132590000|2021-11-05 17:16:30|203561.3|203411.3|203558.7|203408.7|203563.6|203413.6|203558.2|203408.2|17
1636132600000|2021-11-05 17:16:40|203564.3|203414.3|203600.7|203450.7|203606.4|203456.4|203564.3|203414.3|34
1636132610000|2021-11-05 17:16:50|203601.9|203451.9|203618.8|203468.8|203619.6|203469.6|203600.3|203450.3|32
1636132620000|2021-11-05 17:17:00|203617.6|203467.6|203626.7|203476.7|203642.9|203492.9|203611.5|203461.5|30
1636132630000|2021-11-05 17:17:10|203627.9|203477.9|203628.6|203478.6|203629.5|203479.5|203625.6|203475.6|23
1636132640000|2021-11-05 17:17:20|203626.3|203476.3|203635.1|203485.1|203652.6|203502.6|203625|203475|28
1636132650000|2021-11-05 17:17:30|203630.5|203480.5|203638.8|203488.8|203645.6|203495.6|203630.5|203480.5|24
1636132660000|2021-11-05 17:17:40|203635.2|203485.2|203633.7|203483.7|203641.4|203491.4|203626.4|203476.4|30
1636132670000|2021-11-05 17:17:50|203634.1|203484.1|203638.5|203488.5|203638.5|203488.5|203626.7|203476.7|27
1636132680000|2021-11-05 17:18:00|203637.1|203487.1|203650|203500|203654.7|203504.7|203637.1|203487.1|35
1636132690000|2021-11-05 17:18:10|203649.7|203499.7|203650.9|203500.9|203651.2|203501.2|203648|203498|24
1636132700000|2021-11-05 17:18:20|203649.9|203499.9|203644.5|203494.5|203650.8|203500.8|203640.7|203490.7|30
1636132710000|2021-11-05 17:18:30|203644.8|203494.8|203644.1|203494.1|203655.3|203505.3|203638|203488|25
1636132720000|2021-11-05 17:18:40|203643.4|203493.4|203635|203485|203643.6|203493.6|203633.8|203483.8|32
1636132730000|2021-11-05 17:18:50|203634.7|203484.7|203576.4|203426.4|203634.7|203484.7|203576.4|203426.4|30
1636132740000|2021-11-05 17:19:00|203575.4|203425.4|203645.9|203495.9|203649.4|203499.4|203574.8|203424.8|34
1636132750000|2021-11-05 17:19:10|203647.8|203497.8|203642|203492|203649.8|203499.8|203642|203492|33
1636132760000|2021-11-05 17:19:20|203641.9|203491.9|203651.1|203501.1|203655.7|203505.7|203641.9|203491.9|29
1636132770000|2021-11-05 17:19:30|203651.3|203501.3|203655.9|203505.9|203666.7|203516.7|203649.7|203499.7|25
1636132780000|2021-11-05 17:19:40|203655.4|203505.4|203597.8|203447.8|203659|203509|203593.6|203443.6|30
1636132790000|2021-11-05 17:19:50|203599.6|203449.6|203596.4|203446.4|203599.6|203449.6|203596.4|203446.4|16
1636132800000|2021-11-05 17:20:00|203597.2|203447.2|203607.4|203457.4|203612.3|203462.3|203597|203447|29
1636132810000|2021-11-05 17:20:10|203607.8|203457.8|203611.4|203461.4|203611.4|203461.4|203607.7|203457.7|18
1636132820000|2021-11-05 17:20:20|203612|203462|203611.8|203461.8|203613.9|203463.9|203609|203459|21
1636132830000|2021-11-05 17:20:30|203612.6|203462.6|203612.5|203462.5|203618.1|203468.1|203612.3|203462.3|19
1636132840000|2021-11-05 17:20:40|203608.2|203458.2|203576.9|203426.9|203612.3|203462.3|203572.1|203422.1|30
1636132850000|2021-11-05 17:20:50|203574.3|203424.3|203590|203440|203594.7|203444.7|203574.3|203424.3|29
1636132860000|2021-11-05 17:21:00|203591.1|203441.1|203609.4|203459.4|203614|203464|203582.5|203432.5|26
1636132870000|2021-11-05 17:21:10|203609|203459|203606.8|203456.8|203613.9|203463.9|203605.1|203455.1|33
1636132880000|2021-11-05 17:21:20|203610.4|203460.4|203629.1|203479.1|203632.8|203482.8|203606.1|203456.1|25
1636132890000|2021-11-05 17:21:30|203629.5|203479.5|203653.3|203503.3|203655.8|203505.8|203629.5|203479.5|34
1636132900000|2021-11-05 17:21:40|203652.1|203502.1|203670.2|203520.2|203674.5|203524.5|203651.5|203501.5|32
1636132910000|2021-11-05 17:21:50|203670.3|203520.3|203694.8|203544.8|203694.8|203544.8|203669.8|203519.8|32
1636132920000|2021-11-05 17:22:00|203705.4|203555.4|203709.3|203559.3|203724.4|203574.4|203705.4|203555.4|35
1636132930000|2021-11-05 17:22:10|203708.4|203558.4|203693.7|203543.7|203710.3|203560.3|203691.5|203541.5|25
1636132940000|2021-11-05 17:22:20|203692.6|203542.6|203704.5|203554.5|203706.2|203556.2|203692.6|203542.6|19
1636132950000|2021-11-05 17:22:30|203704.4|203554.4|203705.4|203555.4|203706.4|203556.4|203692|203542|27
1636132960000|2021-11-05 17:22:40|203702.8|203552.8|203720.8|203570.8|203723.7|203573.7|203702.8|203552.8|27
1636132970000|2021-11-05 17:22:50|203720.6|203570.6|203726.8|203576.8|203726.8|203576.8|203720.6|203570.6|24
1636132980000|2021-11-05 17:23:00|203730.8|203580.8|203726.7|203576.7|203730.8|203580.8|203725.9|203575.9|23
1636132990000|2021-11-05 17:23:10|203726.3|203576.3|203699.7|203549.7|203726.4|203576.4|203698.9|203548.9|33
1636133000000|2021-11-05 17:23:20|203701.5|203551.5|203700.1|203550.1|203704.9|203554.9|203698.2|203548.2|26
1636133010000|2021-11-05 17:23:30|203701.2|203551.2|203702|203552|203703.7|203553.7|203700.6|203550.6|28
1636133020000|2021-11-05 17:23:40|203701.7|203551.7|203692.5|203542.5|203701.7|203551.7|203691.9|203541.9|28
1636133030000|2021-11-05 17:23:50|203692.8|203542.8|203692.4|203542.4|203694.1|203544.1|203692|203542|17
1636133040000|2021-11-05 17:24:00|203692.6|203542.6|203690.4|203540.4|203694.2|203544.2|203689.2|203539.2|18
1636133050000|2021-11-05 17:24:10|203691.1|203541.1|203685.2|203535.2|203691.5|203541.5|203681.1|203531.1|18
1636133060000|2021-11-05 17:24:20|203686.2|203536.2|203681.2|203531.2|203688.6|203538.6|203677.8|203527.8|22
1636133070000|2021-11-05 17:24:30|203681.8|203531.8|203681.5|203531.5|203682.7|203532.7|203680.7|203530.7|19
1636133080000|2021-11-05 17:24:40|203681.6|203531.6|203747.1|203597.1|203747.1|203597.1|203681.6|203531.6|34
1636133090000|2021-11-05 17:24:50|203751.4|203601.4|203761.7|203611.7|203773.8|203623.8|203751.4|203601.4|32
1636133100000|2021-11-05 17:25:00|203767.2|203617.2|203752.7|203602.7|203767.2|203617.2|203743.1|203593.1|30
1636133110000|2021-11-05 17:25:10|203752.5|203602.5|203749.5|203599.5|203753.1|203603.1|203749.5|203599.5|26
1636133120000|2021-11-05 17:25:20|203749.4|203599.4|203692.6|203542.6|203749.9|203599.9|203692.6|203542.6|29
1636133130000|2021-11-05 17:25:30|203694.6|203544.6|203730.3|203580.3|203735|203585|203694.6|203544.6|26
1636133140000|2021-11-05 17:25:40|203730.6|203580.6|203714.1|203564.1|203730.6|203580.6|203713.3|203563.3|26
1636133150000|2021-11-05 17:25:50|203713.4|203563.4|203716.4|203566.4|203717.4|203567.4|203712.7|203562.7|31
1636133160000|2021-11-05 17:26:00|203716.1|203566.1|203715.6|203565.6|203717|203567|203710.4|203560.4|24
1636133170000|2021-11-05 17:26:10|203716.2|203566.2|203717.2|203567.2|203723.7|203573.7|203712.5|203562.5|24
1636133180000|2021-11-05 17:26:20|203718.2|203568.2|203724.4|203574.4|203725.8|203575.8|203717.2|203567.2|26
1636133190000|2021-11-05 17:26:30|203723.8|203573.8|203750.7|203600.7|203756.1|203606.1|203723.5|203573.5|32
1636133200000|2021-11-05 17:26:40|203752.3|203602.3|203748.5|203598.5|203752.3|203602.3|203740.9|203590.9|30
1636133210000|2021-11-05 17:26:50|203750.3|203600.3|203782.4|203632.4|203792.4|203642.4|203750.3|203600.3|34
1636133220000|2021-11-05 17:27:00|203782.2|203632.2|203773.2|203623.2|203782.2|203632.2|203767.1|203617.1|30
1636133230000|2021-11-05 17:27:10|203773.3|203623.3|203769.5|203619.5|203773.3|203623.3|203762.3|203612.3|23
1636133240000|2021-11-05 17:27:20|203766.9|203616.9|203794.2|203644.2|203795.9|203645.9|203766.9|203616.9|35
1636133250000|2021-11-05 17:27:30|203794.6|203644.6|203785.3|203635.3|203800.5|203650.5|203785.2|203635.2|24
1636133260000|2021-11-05 17:27:40|203774.5|203624.5|203776.3|203626.3|203780.7|203630.7|203774.4|203624.4|27
1636133270000|2021-11-05 17:27:50|203776.5|203626.5|203774.9|203624.9|203779.3|203629.3|203772.6|203622.6|28
1636133280000|2021-11-05 17:28:00|203775.3|203625.3|203771.8|203621.8|203777.7|203627.7|203762.3|203612.3|33
1636133290000|2021-11-05 17:28:10|203774.1|203624.1|203797.9|203647.9|203801.7|203651.7|203772.2|203622.2|26
1636133300000|2021-11-05 17:28:20|203798.5|203648.5|203794.1|203644.1|203798.5|203648.5|203791.9|203641.9|22
1636133310000|2021-11-05 17:28:30|203795.6|203645.6|203811.1|203661.1|203811.1|203661.1|203793.7|203643.7|20
1636133320000|2021-11-05 17:28:40|203810.5|203660.5|203814.9|203664.9|203814.9|203664.9|203809.9|203659.9|17
1636133330000|2021-11-05 17:28:50|203811.8|203661.8|203812.3|203662.3|203814.5|203664.5|203810.8|203660.8|21
1636133340000|2021-11-05 17:29:00|203812.8|203662.8|203816|203666|203817.6|203667.6|203812.6|203662.6|24
1636133350000|2021-11-05 17:29:10|203815.2|203665.2|203814.2|203664.2|203816.5|203666.5|203814.2|203664.2|14
1636133360000|2021-11-05 17:29:20|203815.1|203665.1|203814.8|203664.8|203815.4|203665.4|203813.9|203663.9|16
1636133370000|2021-11-05 17:29:30|203815.2|203665.2|203813.6|203663.6|203817|203667|203812|203662|23
1636133380000|2021-11-05 17:29:40|203813|203663|203837.8|203687.8|203841.6|203691.6|203812.7|203662.7|29
1636133390000|2021-11-05 17:29:50|203839|203689|203830.7|203680.7|203839|203689|203827.3|203677.3|24
1636133400000|2021-11-05 17:30:00|203830.4|203680.4|203825.6|203675.6|203839.7|203689.7|203820.4|203670.4|30
1636133410000|2021-11-05 17:30:10|203822|203672|203821.7|203671.7|203822.8|203672.8|203787.2|203637.2|37
1636133420000|2021-11-05 17:30:20|203822.1|203672.1|203835.4|203685.4|203838.8|203688.8|203822.1|203672.1|33
1636133430000|2021-11-05 17:30:30|203835.8|203685.8|203823.4|203673.4|203840.1|203690.1|203820.8|203670.8|26
1636133440000|2021-11-05 17:30:40|203821.9|203671.9|203820.2|203670.2|203828.7|203678.7|203815.9|203665.9|26
1636133450000|2021-11-05 17:30:50|203820.6|203670.6|203814.5|203664.5|203826.2|203676.2|203814.5|203664.5|30
1636133460000|2021-11-05 17:31:00|203814.4|203664.4|203811.6|203661.6|203822.4|203672.4|203811.6|203661.6|27
1636133470000|2021-11-05 17:31:10|203808.7|203658.7|203772|203622|203808.7|203658.7|203768.9|203618.9|28
1636133480000|2021-11-05 17:31:20|203771.8|203621.8|203741.2|203591.2|203772.4|203622.4|203741.2|203591.2|28
1636133490000|2021-11-05 17:31:30|203744.9|203594.9|203739.3|203589.3|203748|203598|203732|203582|29
1636133500000|2021-11-05 17:31:40|203739.7|203589.7|203734.4|203584.4|203741.2|203591.2|203732.4|203582.4|25
1636133510000|2021-11-05 17:31:50|203734.9|203584.9|203722.6|203572.6|203734.9|203584.9|203715|203565|31
1636133520000|2021-11-05 17:32:00|203724.1|203574.1|203723.4|203573.4|203725.8|203575.8|203718.2|203568.2|30
1636133530000|2021-11-05 17:32:10|203723.2|203573.2|203724.8|203574.8|203727.7|203577.7|203722.4|203572.4|27
1636133540000|2021-11-05 17:32:20|203725.7|203575.7|203690.8|203540.8|203726|203576|203688|203538|26
1636133550000|2021-11-05 17:32:30|203695|203545|203683.5|203533.5|203695|203545|203682.7|203532.7|27
1636133560000|2021-11-05 17:32:40|203684.5|203534.5|203629.4|203479.4|203686.5|203536.5|203628.7|203478.7|29
1636133570000|2021-11-05 17:32:50|203627.4|203477.4|203617.4|203467.4|203628.4|203478.4|203612.1|203462.1|28
1636133580000|2021-11-05 17:33:00|203630.5|203480.5|203650.7|203500.7|203656.3|203506.3|203630.5|203480.5|32
1636133590000|2021-11-05 17:33:10|203651.8|203501.8|203684.2|203534.2|203690.3|203540.3|203650.5|203500.5|24
1636133600000|2021-11-05 17:33:20|203686.5|203536.5|203693.8|203543.8|203694.4|203544.4|203685.8|203535.8|25
1636133610000|2021-11-05 17:33:30|203694.6|203544.6|203679.4|203529.4|203694.6|203544.6|203673.9|203523.9|23
1636133620000|2021-11-05 17:33:40|203678.4|203528.4|203782|203632|203782|203632|203669.8|203519.8|29
1636133630000|2021-11-05 17:33:50|203778.3|203628.3|203784.2|203634.2|203788.2|203638.2|203778.3|203628.3|24
1636133640000|2021-11-05 17:34:00|203784.1|203634.1|203777.4|203627.4|203787.5|203637.5|203776.4|203626.4|21
1636133650000|2021-11-05 17:34:10|203779.2|203629.2|203763.3|203613.3|203781.1|203631.1|203759.9|203609.9|25
1636133660000|2021-11-05 17:34:20|203763.8|203613.8|203770.5|203620.5|203772.6|203622.6|203761.6|203611.6|33
1636133670000|2021-11-05 17:34:30|203774.4|203624.4|203774.8|203624.8|203781.1|203631.1|203772.6|203622.6|15
1636133680000|2021-11-05 17:34:40|203775|203625|203769.5|203619.5|203775|203625|203763.9|203613.9|33
1636133690000|2021-11-05 17:34:50|203769.6|203619.6|203774.6|203624.6|203775.3|203625.3|203766.4|203616.4|19
1636133700000|2021-11-05 17:35:00|203772.8|203622.8|203776.4|203626.4|203780.2|203630.2|203772.8|203622.8|29
1636133710000|2021-11-05 17:35:10|203777.5|203627.5|203782.1|203632.1|203784.8|203634.8|203776.4|203626.4|29
1636133720000|2021-11-05 17:35:20|203781.7|203631.7|203783.4|203633.4|203784|203634|203781.7|203631.7|18
1636133730000|2021-11-05 17:35:30|203783.3|203633.3|203826.2|203676.2|203830.6|203680.6|203783.3|203633.3|27
1636133740000|2021-11-05 17:35:40|203825.4|203675.4|203826.5|203676.5|203829.2|203679.2|203822.6|203672.6|23
1636133750000|2021-11-05 17:35:50|203826.3|203676.3|203822.1|203672.1|203828.8|203678.8|203822.1|203672.1|21
1636133760000|2021-11-05 17:36:00|203821.4|203671.4|203826.1|203676.1|203826.1|203676.1|203818.5|203668.5|24
1636133770000|2021-11-05 17:36:10|203825.8|203675.8|203827.6|203677.6|203827.6|203677.6|203820|203670|29
1636133780000|2021-11-05 17:36:20|203826.7|203676.7|203819.6|203669.6|203826.7|203676.7|203817.3|203667.3|23
1636133790000|2021-11-05 17:36:30|203820.3|203670.3|203851.7|203701.7|203852.9|203702.9|203819.1|203669.1|30
1636133800000|2021-11-05 17:36:40|203851.1|203701.1|203834.6|203684.6|203854.2|203704.2|203834.4|203684.4|26
1636133810000|2021-11-05 17:36:50|203835.1|203685.1|203827.2|203677.2|203839.8|203689.8|203825.1|203675.1|21
1636133820000|2021-11-05 17:37:00|203824.5|203674.5|203844.8|203694.8|203846.5|203696.5|203824.5|203674.5|32
1636133830000|2021-11-05 17:37:10|203844.4|203694.4|203852.5|203702.5|203852.5|203702.5|203844.4|203694.4|30
1636133840000|2021-11-05 17:37:20|203851.2|203701.2|203840.1|203690.1|203857|203707|203834.9|203684.9|30
1636133850000|2021-11-05 17:37:30|203839.8|203689.8|203853.2|203703.2|203853.2|203703.2|203836.5|203686.5|30
1636133860000|2021-11-05 17:37:40|203853.9|203703.9|203858|203708|203864.4|203714.4|203853.9|203703.9|29
1636133870000|2021-11-05 17:37:50|203858.6|203708.6|203861.3|203711.3|203873.5|203723.5|203858.2|203708.2|28
1636133880000|2021-11-05 17:38:00|203861.2|203711.2|203859.9|203709.9|203863.8|203713.8|203859.9|203709.9|23
1636133890000|2021-11-05 17:38:10|203861.6|203711.6|203859|203709|203863|203713|203858.4|203708.4|20
1636133900000|2021-11-05 17:38:20|203858.1|203708.1|203858.9|203708.9|203859|203709|203857.2|203707.2|23
1636133910000|2021-11-05 17:38:30|203859|203709|203860.3|203710.3|203862.3|203712.3|203858.1|203708.1|32
1636133920000|2021-11-05 17:38:40|203859.7|203709.7|203848.4|203698.4|203860.2|203710.2|203845.6|203695.6|29
1636133930000|2021-11-05 17:38:50|203847.6|203697.6|203810.8|203660.8|203848.7|203698.7|203806.9|203656.9|31
1636133940000|2021-11-05 17:39:00|203810.5|203660.5|203788.4|203638.4|203810.5|203660.5|203788.4|203638.4|29
1636133950000|2021-11-05 17:39:10|203789.7|203639.7|203750.8|203600.8|203789.7|203639.7|203750.4|203600.4|30
1636133960000|2021-11-05 17:39:20|203748.9|203598.9|203768.1|203618.1|203768.7|203618.7|203748.9|203598.9|32
1636133970000|2021-11-05 17:39:30|203755.8|203605.8|203781.6|203631.6|203781.9|203631.9|203749.8|203599.8|29
1636133980000|2021-11-05 17:39:40|203782|203632|203769.4|203619.4|203787.8|203637.8|203767.9|203617.9|28
1636133990000|2021-11-05 17:39:50|203772.5|203622.5|203765.9|203615.9|203772.5|203622.5|203762.7|203612.7|21
1636134000000|2021-11-05 17:40:00|203765.7|203615.7|203760.6|203610.6|203767.6|203617.6|203759.3|203609.3|26
1636134010000|2021-11-05 17:40:10|203760.8|203610.8|203761.2|203611.2|203767.9|203617.9|203754.4|203604.4|30
1636134020000|2021-11-05 17:40:20|203760|203610|203762.6|203612.6|203763.2|203613.2|203758.7|203608.7|30
1636134030000|2021-11-05 17:40:30|203762|203612|203758|203608|203765.1|203615.1|203756.7|203606.7|28
1636134040000|2021-11-05 17:40:40|203762.7|203612.7|203766.7|203616.7|203766.7|203616.7|203758.7|203608.7|28
1636134050000|2021-11-05 17:40:50|203761.8|203611.8|203816.6|203666.6|203817.6|203667.6|203760.5|203610.5|28
1636134060000|2021-11-05 17:41:00|203815.7|203665.7|203805.4|203655.4|203816|203666|203805.4|203655.4|27
1636134070000|2021-11-05 17:41:10|203805.3|203655.3|203807.5|203657.5|203811.6|203661.6|203805.1|203655.1|25
1636134080000|2021-11-05 17:41:20|203807.2|203657.2|203807|203657|203809.3|203659.3|203805.8|203655.8|23
1636134090000|2021-11-05 17:41:30|203805.5|203655.5|203804.7|203654.7|203806.8|203656.8|203802.9|203652.9|26
1636134100000|2021-11-05 17:41:40|203804.4|203654.4|203782.5|203632.5|203804.4|203654.4|203777.4|203627.4|19
1636134110000|2021-11-05 17:41:50|203781.1|203631.1|203773.1|203623.1|203783.4|203633.4|203771.8|203621.8|18
1636134120000|2021-11-05 17:42:00|203773.2|203623.2|203765.5|203615.5|203776.8|203626.8|203764.8|203614.8|28
1636134130000|2021-11-05 17:42:10|203768|203618|203767.7|203617.7|203772.1|203622.1|203766|203616|21
1636134140000|2021-11-05 17:42:20|203767.4|203617.4|203768.6|203618.6|203772|203622|203765.9|203615.9|23
1636134150000|2021-11-05 17:42:30|203767.7|203617.7|203768|203618|203769.6|203619.6|203757.7|203607.7|28
1636134160000|2021-11-05 17:42:40|203771|203621|203771.5|203621.5|203776.4|203626.4|203765.5|203615.5|23
1636134170000|2021-11-05 17:42:50|203771.1|203621.1|203769.9|203619.9|203775.2|203625.2|203769.5|203619.5|29
1636134180000|2021-11-05 17:43:00|203769.6|203619.6|203768.9|203618.9|203773.1|203623.1|203768.9|203618.9|19
1636134190000|2021-11-05 17:43:10|203769.2|203619.2|203770.8|203620.8|203773.7|203623.7|203768.5|203618.5|19
1636134200000|2021-11-05 17:43:20|203770.4|203620.4|203766.7|203616.7|203775.8|203625.8|203766.2|203616.2|24
1636134210000|2021-11-05 17:43:30|203766.9|203616.9|203771.5|203621.5|203791.7|203641.7|203766.6|203616.6|27
1636134220000|2021-11-05 17:43:40|203771.4|203621.4|203792.5|203642.5|203797.7|203647.7|203771.4|203621.4|28
1636134230000|2021-11-05 17:43:50|203791.7|203641.7|203816.1|203666.1|203817.5|203667.5|203788.4|203638.4|31
1636134240000|2021-11-05 17:44:00|203815.9|203665.9|203814.8|203664.8|203817.9|203667.9|203813.9|203663.9|24
1636134250000|2021-11-05 17:44:10|203815.1|203665.1|203798.8|203648.8|203815.1|203665.1|203797.4|203647.4|26
1636134260000|2021-11-05 17:44:20|203799.4|203649.4|203802.3|203652.3|203805.6|203655.6|203797.9|203647.9|26
1636134270000|2021-11-05 17:44:30|203801.9|203651.9|203793.3|203643.3|203803|203653|203791.1|203641.1|29
1636134280000|2021-11-05 17:44:40|203794.7|203644.7|203799.3|203649.3|203800.8|203650.8|203791.2|203641.2|23
1636134290000|2021-11-05 17:44:50|203799.9|203649.9|203769.7|203619.7|203801.2|203651.2|203765.4|203615.4|27
1636134300000|2021-11-05 17:45:00|203765.8|203615.8|203779.1|203629.1|203785.2|203635.2|203765.8|203615.8|36
1636134310000|2021-11-05 17:45:10|203778.7|203628.7|203772.1|203622.1|203778.7|203628.7|203766.9|203616.9|30
1636134320000|2021-11-05 17:45:20|203771.4|203621.4|203772.2|203622.2|203773.7|203623.7|203770.9|203620.9|17
1636134330000|2021-11-05 17:45:30|203772.3|203622.3|203755.3|203605.3|203772.3|203622.3|203753.9|203603.9|22
1636134340000|2021-11-05 17:45:40|203755|203605|203728|203578|203755|203605|203723.2|203573.2|23
1636134350000|2021-11-05 17:45:50|203727.6|203577.6|203692.7|203542.7|203727.6|203577.6|203688.2|203538.2|33
1636134360000|2021-11-05 17:46:00|203690.8|203540.8|203696.5|203546.5|203697.8|203547.8|203688.8|203538.8|23
1636134370000|2021-11-05 17:46:10|203696.2|203546.2|203729.8|203579.8|203731.9|203581.9|203689|203539|27
1636134380000|2021-11-05 17:46:20|203729.5|203579.5|203768.2|203618.2|203769.7|203619.7|203720.7|203570.7|34
1636134390000|2021-11-05 17:46:30|203766.5|203616.5|203772.5|203622.5|203784.6|203634.6|203764.3|203614.3|27
1636134400000|2021-11-05 17:46:40|203770.8|203620.8|203769.9|203619.9|203772.2|203622.2|203765.6|203615.6|27
1636134410000|2021-11-05 17:46:50|203769.2|203619.2|203778.9|203628.9|203779.1|203629.1|203765|203615|30
1636134420000|2021-11-05 17:47:00|203810.6|203660.6|203830.3|203680.3|203830.3|203680.3|203809.4|203659.4|35
1636134430000|2021-11-05 17:47:10|203829.5|203679.5|203828.6|203678.6|203832.8|203682.8|203826.1|203676.1|32
1636134440000|2021-11-05 17:47:20|203827.7|203677.7|203812.6|203662.6|203827.7|203677.7|203805.8|203655.8|29
1636134450000|2021-11-05 17:47:30|203810.8|203660.8|203810.7|203660.7|203811.1|203661.1|203805.3|203655.3|25
1636134460000|2021-11-05 17:47:40|203809.2|203659.2|203817.8|203667.8|203818.4|203668.4|203803.5|203653.5|26
1636134470000|2021-11-05 17:47:50|203817.3|203667.3|203798.3|203648.3|203818.3|203668.3|203797.2|203647.2|27
1636134480000|2021-11-05 17:48:00|203800.1|203650.1|203765.8|203615.8|203800.1|203650.1|203747.7|203597.7|32
1636134490000|2021-11-05 17:48:10|203765.6|203615.6|203760.3|203610.3|203771.4|203621.4|203759.5|203609.5|28
1636134500000|2021-11-05 17:48:20|203758.4|203608.4|203804.3|203654.3|203805.4|203655.4|203753.6|203603.6|33
1636134510000|2021-11-05 17:48:30|203801.8|203651.8|203801.9|203651.9|203806.4|203656.4|203797.4|203647.4|25
1636134520000|2021-11-05 17:48:40|203813.4|203663.4|203822.7|203672.7|203829.1|203679.1|203812.2|203662.2|24
1636134530000|2021-11-05 17:48:50|203831|203681|203828.3|203678.3|203831.7|203681.7|203823.7|203673.7|23
1636134540000|2021-11-05 17:49:00|203831.2|203681.2|203891.9|203741.9|203902.7|203752.7|203831.1|203681.1|32
1636134550000|2021-11-05 17:49:10|203894|203744|203882.4|203732.4|203894|203744|203863.3|203713.3|32
1636134560000|2021-11-05 17:49:20|203881.9|203731.9|203871.3|203721.3|203891.9|203741.9|203867.6|203717.6|28
1636134570000|2021-11-05 17:49:30|203871.5|203721.5|203856|203706|203873.2|203723.2|203851.9|203701.9|30
1636134580000|2021-11-05 17:49:40|203854.9|203704.9|203852.6|203702.6|203855.3|203705.3|203849.1|203699.1|32
1636134590000|2021-11-05 17:49:50|203852.5|203702.5|203845.7|203695.7|203853.4|203703.4|203840.2|203690.2|26
1636134600000|2021-11-05 17:50:00|203849|203699|203827.8|203677.8|203849|203699|203823.3|203673.3|32
1636134610000|2021-11-05 17:50:10|203825.8|203675.8|203855.5|203705.5|203857|203707|203823|203673|28
1636134620000|2021-11-05 17:50:20|203850.1|203700.1|203847.5|203697.5|203858.3|203708.3|203846.7|203696.7|28
1636134630000|2021-11-05 17:50:30|203847.2|203697.2|203846.3|203696.3|203849|203699|203844.9|203694.9|30
1636134640000|2021-11-05 17:50:40|203847.5|203697.5|203883.9|203733.9|203896|203746|203843.7|203693.7|31
1636134650000|2021-11-05 17:50:50|203881.9|203731.9|203883.4|203733.4|203889.7|203739.7|203880.4|203730.4|31
1636134660000|2021-11-05 17:51:00|203882.9|203732.9|203865.6|203715.6|203884.3|203734.3|203865.6|203715.6|36
1636134670000|2021-11-05 17:51:10|203871.6|203721.6|203876.8|203726.8|203879.6|203729.6|203869.8|203719.8|22
1636134680000|2021-11-05 17:51:20|203877.2|203727.2|203864.4|203714.4|203877.2|203727.2|203864|203714|29
1636134690000|2021-11-05 17:51:30|203865.7|203715.7|203863.8|203713.8|203871.8|203721.8|203861.1|203711.1|21
1636134700000|2021-11-05 17:51:40|203865|203715|203859.5|203709.5|203865|203715|203854|203704|23
1636134710000|2021-11-05 17:51:50|203866.2|203716.2|203819.4|203669.4|203866.2|203716.2|203819.4|203669.4|31
1636134720000|2021-11-05 17:52:00|203817.3|203667.3|203809.3|203659.3|203831.9|203681.9|203808|203658|31
1636134730000|2021-11-05 17:52:10|203808|203658|203805.8|203655.8|203815.3|203665.3|203805.6|203655.6|26
1636134740000|2021-11-05 17:52:20|203809.7|203659.7|203804.2|203654.2|203812.6|203662.6|203802.9|203652.9|24
1636134750000|2021-11-05 17:52:30|203804.4|203654.4|203797.6|203647.6|203805.4|203655.4|203795.9|203645.9|27
1636134760000|2021-11-05 17:52:40|203797.4|203647.4|203749.5|203599.5|203797.4|203682|203718.7|203595.2|22
1636134770000|2021-11-05 17:52:50|203751.9|203601.9|203780|203630|203802.9|203652.9|203751.9|203601.9|26
1636134780000|2021-11-05 17:53:00|203779.4|203629.4|203784.1|203634.1|203784.9|203634.9|203777.3|203627.3|30
1636134790000|2021-11-05 17:53:10|203783.4|203633.4|203837.9|203687.9|203838.9|203688.9|203782.3|203632.3|30
1636134800000|2021-11-05 17:53:20|203839|203689|203843.8|203693.8|203847.4|203697.4|203835.2|203685.2|27
1636134810000|2021-11-05 17:53:30|203844.5|203694.5|203837.5|203687.5|203845.6|203695.6|203834.2|203684.2|27
1636134820000|2021-11-05 17:53:40|203837.4|203687.4|203842.8|203692.8|203848.4|203698.4|203833.9|203683.9|29
1636134830000|2021-11-05 17:53:50|203844.7|203694.7|203847.2|203697.2|203852.5|203702.5|203844.7|203694.7|26
1636134840000|2021-11-05 17:54:00|203847.4|203697.4|203846.6|203696.6|203848.9|203698.9|203841.7|203691.7|30
1636134850000|2021-11-05 17:54:10|203846.3|203696.3|203830.9|203680.9|203846.5|203696.5|203808.6|203658.6|29
1636134860000|2021-11-05 17:54:20|203831.3|203681.3|203828.6|203678.6|203832.9|203682.9|203827.9|203677.9|18
1636134870000|2021-11-05 17:54:30|203829.2|203679.2|203830.7|203680.7|203831.1|203681.1|203828.7|203678.7|11
1636134880000|2021-11-05 17:54:40|203830.3|203680.3|203827.7|203677.7|203831.2|203681.2|203826.6|203676.6|17
1636134890000|2021-11-05 17:54:50|203827.9|203677.9|203828.8|203678.8|203829.1|203679.1|203825.8|203675.8|18
1636134900000|2021-11-05 17:55:00|203828.6|203678.6|203821.8|203671.8|203829.9|203679.9|203820.7|203670.7|18
1636134910000|2021-11-05 17:55:10|203822.2|203672.2|203808.9|203658.9|203825.1|203675.1|203807.2|203657.2|26
1636134920000|2021-11-05 17:55:20|203809.5|203659.5|203847.1|203697.1|203850.9|203700.9|203806.6|203656.6|28
1636134930000|2021-11-05 17:55:30|203850.7|203700.7|203856.1|203706.1|203858.5|203708.5|203847.8|203697.8|29
1636134940000|2021-11-05 17:55:40|203858.1|203708.1|203859.2|203709.2|203860.8|203710.8|203854.8|203704.8|33
1636134950000|2021-11-05 17:55:50|203858.2|203708.2|203859|203709|203863.9|203713.9|203855.1|203705.1|28
1636134960000|2021-11-05 17:56:00|203859.5|203709.5|203844.5|203694.5|203859.5|203709.5|203839.6|203689.6|28
1636134970000|2021-11-05 17:56:10|203845.1|203695.1|203839.6|203689.6|203845.2|203695.2|203835.7|203685.7|22
1636134980000|2021-11-05 17:56:20|203839|203689|203836.3|203686.3|203839.9|203689.9|203830.9|203680.9|28
1636134990000|2021-11-05 17:56:30|203804.1|203654.1|203766.8|203616.8|203815.7|203665.7|203766.8|203616.8|37
1636135000000|2021-11-05 17:56:40|203766.5|203616.5|203772|203622|203774.6|203624.6|203766.5|203616.5|34
1636135010000|2021-11-05 17:56:50|203771|203621|203768.4|203618.4|203772.3|203622.3|203764.8|203614.8|26
1636135020000|2021-11-05 17:57:00|203769.2|203619.2|203759.4|203609.4|203769.2|203619.2|203758.1|203608.1|28
1636135030000|2021-11-05 17:57:10|203759.9|203609.9|203769.4|203619.4|203781.4|203631.4|203759.1|203609.1|24
1636135040000|2021-11-05 17:57:20|203770.2|203620.2|203779.7|203629.7|203793.3|203643.3|203770.2|203620.2|27
1636135050000|2021-11-05 17:57:30|203780.8|203630.8|203802.7|203652.7|203811.8|203661.8|203778.5|203628.5|26
1636135060000|2021-11-05 17:57:40|203802.5|203652.5|203796.6|203646.6|203804.2|203693.1|203743.1|203645.1|17
1636135070000|2021-11-05 17:57:50|203795.9|203645.9|203789.9|203639.9|203796.7|203646.7|203789.9|203639.9|19
1636135080000|2021-11-05 17:58:00|203791.1|203641.1|203764.8|203614.8|203791.1|203641.1|203749|203599|35
1636135090000|2021-11-05 17:58:10|203764.6|203614.6|203766.3|203616.3|203773.7|203623.7|203761.1|203611.1|26
1636135100000|2021-11-05 17:58:20|203773.7|203623.7|203765|203615|203776.5|203626.5|203762.6|203612.6|34
1636135110000|2021-11-05 17:58:30|203760.6|203610.6|203769.5|203619.5|203770.1|203620.1|203758.9|203608.9|34
1636135120000|2021-11-05 17:58:40|203769.8|203619.8|203770.7|203620.7|203771.4|203621.4|203764.2|203614.2|33
1636135130000|2021-11-05 17:58:50|203769.9|203619.9|203753.4|203603.4|203771.7|203621.7|203753.4|203603.4|25
1636135140000|2021-11-05 17:59:00|203753.1|203603.1|203769.5|203619.5|203771.2|203621.2|203753.1|203603.1|33
1636135150000|2021-11-05 17:59:10|203767.6|203617.6|203775.4|203625.4|203781|203631|203767.6|203617.6|28
1636135160000|2021-11-05 17:59:20|203775.1|203625.1|203760.6|203610.6|203775.1|203625.1|203754|203604|27
1636135170000|2021-11-05 17:59:30|203761.7|203611.7|203769.1|203619.1|203771.1|203621.1|203742.3|203592.3|28
1636135180000|2021-11-05 17:59:40|203761.1|203611.1|203763.6|203613.6|203766.9|203616.9|203757.3|203607.3|26
1636135190000|2021-11-05 17:59:50|203765.1|203615.1|203762.2|203612.2|203769.4|203619.4|203761.2|203611.2|23
1636135200000|2021-11-05 18:00:00|203754.1|203604.1|203704.8|203554.8|203754.1|203604.1|203704.8|203554.8|27
1636135210000|2021-11-05 18:00:10|203706.7|203556.7|203690.7|203540.7|203707.3|203557.3|203675.3|203525.3|29
1636135220000|2021-11-05 18:00:20|203690.8|203540.8|203688.1|203538.1|203691.3|203541.3|203687.3|203537.3|22
1636135230000|2021-11-05 18:00:30|203688.3|203538.3|203692.6|203542.6|203695.5|203585.6|203635.6|203533.6|26
1636135240000|2021-11-05 18:00:40|203693|203543|203690.8|203540.8|203696|203546|203684.9|203534.9|20
1636135250000|2021-11-05 18:00:50|203665.8|203515.8|203689.1|203539.1|203689.1|203539.1|203648.1|203498.1|33
1636135260000|2021-11-05 18:01:00|203686.8|203536.8|203684.6|203534.6|203689.9|203539.9|203684.1|203534.1|27
1636135270000|2021-11-05 18:01:10|203684|203534|203685|203535|203687.6|203537.6|203681.8|203531.8|29
1636135280000|2021-11-05 18:01:20|203685.8|203535.8|203678.9|203528.9|203685.8|203535.8|203677.6|203527.6|23
1636135290000|2021-11-05 18:01:30|203679.1|203529.1|203676.4|203526.4|203679.1|203529.1|203667.5|203517.5|23
1636135300000|2021-11-05 18:01:40|203676|203526|203673.5|203523.5|203678.3|203528.3|203672|203522|17
1636135310000|2021-11-05 18:01:50|203673.8|203523.8|203730.5|203580.5|203736.8|203586.8|203673.5|203523.5|29
1636135320000|2021-11-05 18:02:00|203731.2|203581.2|203726.3|203576.3|203733.7|203583.7|203725.8|203575.8|25
1636135330000|2021-11-05 18:02:10|203726.1|203576.1|203726.1|203576.1|203730.3|203580.3|203724.9|203574.9|15
1636135340000|2021-11-05 18:02:20|203726.2|203576.2|203725.9|203575.9|203728.9|203578.9|203722.4|203572.4|28
1636135350000|2021-11-05 18:02:30|203723.3|203573.3|203718.9|203568.9|203731.6|203581.6|203718.9|203568.9|22
1636135360000|2021-11-05 18:02:40|203718.5|203568.5|203712.7|203562.7|203721.8|203571.8|203712|203562|22
1636135370000|2021-11-05 18:02:50|203716.4|203566.4|203710.8|203560.8|203716.4|203566.4|203709.7|203559.7|20
1636135380000|2021-11-05 18:03:00|203710.6|203560.6|203707.9|203557.9|203710.7|203560.7|203703|203553|25
1636135390000|2021-11-05 18:03:10|203708.8|203558.8|203712|203562|203716.6|203566.6|203707.7|203557.7|23
1636135400000|2021-11-05 18:03:20|203713.4|203563.4|203706.6|203556.6|203713.4|203563.4|203703.7|203553.7|24
1636135410000|2021-11-05 18:03:30|203705.5|203555.5|203713.6|203563.6|203714.3|203564.3|203705.5|203555.5|21
1636135420000|2021-11-05 18:03:40|203706.2|203556.2|203718.5|203568.5|203719.7|203569.7|203706.2|203556.2|25
1636135430000|2021-11-05 18:03:50|203718.8|203568.8|203685.7|203535.7|203718.8|203568.8|203684.6|203534.6|29
1636135440000|2021-11-05 18:04:00|203685.8|203535.8|203686.9|203536.9|203690.6|203540.6|203685.3|203535.3|18
1636135450000|2021-11-05 18:04:10|203687.1|203537.1|203690.3|203540.3|203692.5|203542.5|203687.1|203537.1|19
1636135460000|2021-11-05 18:04:20|203687.7|203537.7|203691.2|203541.2|203692.4|203542.4|203687.1|203537.1|21
1636135470000|2021-11-05 18:04:30|203692.1|203542.1|203690.4|203540.4|203694.5|203544.5|203686.8|203536.8|20
1636135480000|2021-11-05 18:04:40|203686.7|203536.7|203689.3|203539.3|203690.5|203540.5|203682.8|203532.8|17
1636135490000|2021-11-05 18:04:50|203688.6|203538.6|203690.9|203540.9|203692.9|203542.9|203688.6|203538.6|19
1636135500000|2021-11-05 18:05:00|203690.6|203540.6|203717.5|203567.5|203719.9|203569.9|203686.6|203536.6|23
1636135510000|2021-11-05 18:05:10|203716.3|203566.3|203699.2|203549.2|203716.3|203566.3|203695.7|203545.7|24
1636135520000|2021-11-05 18:05:20|203698.9|203548.9|203705.2|203555.2|203711|203561|203694.4|203544.4|16
1636135530000|2021-11-05 18:05:30|203705.6|203555.6|203693.5|203543.5|203705.6|203555.6|203692.9|203542.9|20
1636135540000|2021-11-05 18:05:40|203695.1|203545.1|203698.3|203548.3|203698.3|203548.3|203694|203544|15
1636135550000|2021-11-05 18:05:50|203695.5|203545.5|203693.6|203543.6|203695.8|203545.8|203689.2|203539.2|17
1636135560000|2021-11-05 18:06:00|203693.1|203543.1|203696.2|203546.2|203697.9|203547.9|203690.6|203540.6|18
1636135570000|2021-11-05 18:06:10|203697|203547|203701.4|203551.4|203707.9|203557.9|203696.8|203546.8|24
1636135580000|2021-11-05 18:06:20|203701.7|203551.7|203727.9|203577.9|203739.9|203589.9|203701.7|203551.7|33
1636135590000|2021-11-05 18:06:30|203726.6|203576.6|203727.6|203577.6|203729.9|203579.9|203721.9|203571.9|22
1636135600000|2021-11-05 18:06:40|203727.1|203577.1|203731.4|203581.4|203735.8|203585.8|203726.7|203576.7|17
1636135610000|2021-11-05 18:06:50|203732.1|203582.1|203693|203543|203733.5|203583.5|203693|203543|31
1636135620000|2021-11-05 18:07:00|203695.6|203545.6|203668.2|203518.2|203699|203549|203667.4|203517.4|23
1636135630000|2021-11-05 18:07:10|203669.1|203519.1|203678.3|203528.3|203686.2|203536.2|203668.1|203518.1|20
1636135640000|2021-11-05 18:07:20|203677.9|203527.9|203683.8|203533.8|203683.8|203533.8|203677.7|203527.7|15
1636135650000|2021-11-05 18:07:30|203687.3|203537.3|203676.7|203526.7|203687.5|203537.5|203674.2|203524.2|26
1636135660000|2021-11-05 18:07:40|203678.5|203528.5|203670.6|203520.6|203678.8|203528.8|203670.1|203520.1|24
1636135670000|2021-11-05 18:07:50|203670.9|203520.9|203677.6|203527.6|203679.8|203529.8|203668.2|203518.2|25
1636135680000|2021-11-05 18:08:00|203679.2|203529.2|203691.6|203541.6|203697.5|203547.5|203676.9|203526.9|33
1636135690000|2021-11-05 18:08:10|203695.1|203545.1|203696.5|203546.5|203697|203547|203693.1|203543.1|24
1636135700000|2021-11-05 18:08:20|203694.9|203544.9|203697.5|203547.5|203698.8|203548.8|203694|203544|15
1636135710000|2021-11-05 18:08:30|203696.6|203546.6|203698.2|203548.2|203698.3|203548.3|203696.5|203546.5|15
1636135720000|2021-11-05 18:08:40|203697.5|203547.5|203695.8|203545.8|203698.6|203548.6|203695.6|203545.6|11
1636135730000|2021-11-05 18:08:50|203695.6|203545.6|203700.9|203550.9|203700.9|203550.9|203694.5|203544.5|9
1636135740000|2021-11-05 18:09:00|203698|203548|203698.9|203548.9|203704.9|203554.9|203698|203548|20
1636135750000|2021-11-05 18:09:10|203701.1|203551.1|203699.4|203549.4|203701.1|203551.1|203696.6|203546.6|17
1636135760000|2021-11-05 18:09:20|203699.6|203549.6|203699.4|203549.4|203701.2|203551.2|203699.3|203549.3|14
1636135770000|2021-11-05 18:09:30|203698.4|203548.4|203709.3|203559.3|203712.2|203562.2|203698.4|203548.4|23
1636135780000|2021-11-05 18:09:40|203710.6|203560.6|203709.8|203559.8|203710.6|203560.6|203705.3|203555.3|20
1636135790000|2021-11-05 18:09:50|203709.7|203559.7|203696.2|203546.2|203709.7|203559.7|203696.2|203546.2|23
1636135800000|2021-11-05 18:10:00|203698.8|203548.8|203698.9|203548.9|203701.4|203551.4|203696.3|203546.3|17
1636135810000|2021-11-05 18:10:10|203698.6|203548.6|203680.6|203530.6|203698.8|203548.8|203676.5|203526.5|30
1636135820000|2021-11-05 18:10:20|203681.2|203531.2|203664.6|203514.6|203682|203532|203663.7|203513.7|34
1636135830000|2021-11-05 18:10:30|203665.2|203515.2|203689.5|203539.5|203690.8|203540.8|203661.2|203511.2|28
1636135840000|2021-11-05 18:10:40|203689.3|203539.3|203689|203539|203689.3|203539.3|203683.8|203533.8|30
1636135850000|2021-11-05 18:10:50|203687.6|203537.6|203688.9|203538.9|203690.7|203540.7|203686.9|203536.9|18
1636135860000|2021-11-05 18:11:00|203688.8|203538.8|203680.2|203530.2|203688.8|203538.8|203678.9|203528.9|25
1636135870000|2021-11-05 18:11:10|203680.3|203530.3|203679.1|203529.1|203683.6|203533.6|203678.7|203528.7|29
1636135880000|2021-11-05 18:11:20|203677.1|203527.1|203676.8|203526.8|203679.3|203529.3|203675.2|203525.2|16
1636135890000|2021-11-05 18:11:30|203677.8|203527.8|203675.8|203525.8|203678.1|203528.1|203674.7|203524.7|18
1636135900000|2021-11-05 18:11:40|203674.6|203524.6|203670.7|203520.7|203675.9|203525.9|203668.7|203518.7|22
1636135910000|2021-11-05 18:11:50|203671|203521|203671.1|203521.1|203671.1|203521.1|203669.9|203519.9|8
1636135920000|2021-11-05 18:12:00|203671|203521|203670.5|203520.5|203671.7|203521.7|203667.1|203517.1|20
1636135930000|2021-11-05 18:12:10|203670.4|203520.4|203673.7|203523.7|203673.7|203523.7|203669.1|203519.1|27
1636135940000|2021-11-05 18:12:20|203677.9|203527.9|203677.2|203527.2|203678.5|203528.5|203677.2|203527.2|8
1636135950000|2021-11-05 18:12:30|203676.8|203526.8|203670.6|203520.6|203677.6|203527.6|203670.6|203520.6|13
1636135960000|2021-11-05 18:12:40|203671.6|203521.6|203670.5|203520.5|203672.6|203522.6|203668.2|203518.2|18
1636135970000|2021-11-05 18:12:50|203670|203520|203672.5|203522.5|203673.3|203523.3|203670|203520|16
1636135980000|2021-11-05 18:13:00|203672.4|203522.4|203686|203536|203689.3|203539.3|203672.4|203522.4|24
1636135990000|2021-11-05 18:13:10|203683.7|203533.7|203683.6|203533.6|203686.2|203536.2|203680.2|203530.2|24
1636136000000|2021-11-05 18:13:20|203680.8|203530.8|203668.9|203518.9|203683.4|203533.4|203668.9|203518.9|21
1636136010000|2021-11-05 18:13:30|203666.7|203516.7|203635.8|203485.8|203668.4|203518.4|203635.8|203485.8|22
1636136020000|2021-11-05 18:13:40|203635.7|203485.7|203602.6|203452.6|203635.7|203485.7|203598|203448|24
1636136030000|2021-11-05 18:13:50|203603.3|203453.3|203598.4|203448.4|203603.3|203453.3|203593.6|203443.6|20
1636136040000|2021-11-05 18:14:00|203597.1|203447.1|203593.3|203443.3|203597.9|203447.9|203590.6|203440.6|24
1636136050000|2021-11-05 18:14:10|203591.2|203441.2|203595.8|203445.8|203597.2|203447.2|203588.6|203438.6|27
1636136060000|2021-11-05 18:14:20|203596.1|203446.1|203592.7|203442.7|203597.6|203447.6|203591.7|203441.7|26
1636136070000|2021-11-05 18:14:30|203589.6|203439.6|203593.4|203443.4|203597.4|203447.4|203589.6|203439.6|24
1636136080000|2021-11-05 18:14:40|203592.6|203442.6|203526|203376|203593.1|203443.1|203526|203376|18
1636136090000|2021-11-05 18:14:50|203514.3|203364.3|203513.3|203363.3|203517.7|203367.7|203511.5|203361.5|22
1636136100000|2021-11-05 18:15:00|203514.5|203364.5|203502.1|203352.1|203517.7|203367.7|203491.8|203341.8|27
1636136110000|2021-11-05 18:15:10|203504.3|203354.3|203483.2|203333.2|203504.6|203354.6|203445.9|203295.9|27
1636136120000|2021-11-05 18:15:20|203483.1|203333.1|203478.1|203328.1|203485.5|203335.5|203476|203326|19
1636136130000|2021-11-05 18:15:30|203478.3|203328.3|203510|203360|203512.2|203362.2|203475.2|203325.2|25
1636136140000|2021-11-05 18:15:40|203508.9|203358.9|203507.4|203357.4|203509.4|203359.4|203506.4|203356.4|19
1636136150000|2021-11-05 18:15:50|203507.7|203357.7|203506.8|203356.8|203508.6|203358.6|203506.8|203356.8|14
1636136160000|2021-11-05 18:16:00|203506.6|203356.6|203499.3|203349.3|203508.7|203358.7|203499.3|203349.3|26
1636136170000|2021-11-05 18:16:10|203501.1|203351.1|203502.9|203352.9|203507.1|203357.1|203497.2|203347.2|25
1636136180000|2021-11-05 18:16:20|203503.4|203353.4|203504.5|203354.5|203507.2|203357.2|203501.3|203351.3|24
1636136190000|2021-11-05 18:16:30|203504|203354|203505.9|203355.9|203508.1|203358.1|203503.8|203353.8|19
1636136200000|2021-11-05 18:16:40|203505.4|203355.4|203508.1|203358.1|203510.1|203360.1|203505.1|203355.1|11
1636136210000|2021-11-05 18:16:50|203508|203358|203508.7|203358.7|203509.6|203359.6|203507.9|203357.9|13
1636136220000|2021-11-05 18:17:00|203509.2|203359.2|203503.6|203353.6|203509.4|203359.4|203502.8|203352.8|20
1636136230000|2021-11-05 18:17:10|203503.8|203353.8|203509.7|203359.7|203511.1|203361.1|203502.8|203352.8|23
1636136240000|2021-11-05 18:17:20|203509.9|203359.9|203505.8|203355.8|203511.2|203361.2|203505.8|203355.8|19
1636136250000|2021-11-05 18:17:30|203505.6|203355.6|203509.5|203359.5|203509.5|203359.5|203503.3|203353.3|24
1636136260000|2021-11-05 18:17:40|203509.1|203359.1|203509.9|203359.9|203512.2|203362.2|203509.1|203359.1|22
1636136270000|2021-11-05 18:17:50|203509.7|203359.7|203509.2|203359.2|203511.5|203361.5|203509.2|203359.2|17
1636136280000|2021-11-05 18:18:00|203508.6|203358.6|203508.9|203358.9|203509.2|203359.2|203507.5|203357.5|23
1636136290000|2021-11-05 18:18:10|203509.3|203359.3|203510.2|203360.2|203511|203361|203508.4|203358.4|16
1636136300000|2021-11-05 18:18:20|203509.2|203359.2|203508.4|203358.4|203510.7|203360.7|203508.4|203358.4|20
1636136310000|2021-11-05 18:18:30|203508|203358|203504.7|203354.7|203508.2|203358.2|203504.7|203354.7|18
1636136320000|2021-11-05 18:18:40|203504.5|203354.5|203507.8|203357.8|203508.2|203358.2|203504.3|203354.3|12
1636136330000|2021-11-05 18:18:50|203506.2|203356.2|203506|203356|203506.9|203356.9|203504.9|203354.9|21
1636136340000|2021-11-05 18:19:00|203505.8|203355.8|203509.3|203359.3|203509.5|203359.5|203505.4|203355.4|25
1636136350000|2021-11-05 18:19:10|203509.5|203359.5|203507.6|203357.6|203510.5|203360.5|203506.1|203356.1|17
1636136360000|2021-11-05 18:19:20|203508|203358|203508.3|203358.3|203509.4|203359.4|203506.5|203356.5|16
1636136370000|2021-11-05 18:19:30|203507.5|203357.5|203506.5|203356.5|203507.5|203357.5|203504.4|203354.4|22
1636136380000|2021-11-05 18:19:40|203506.6|203356.6|203505.6|203355.6|203508.5|203358.5|203505.4|203355.4|17
1636136390000|2021-11-05 18:19:50|203506.4|203356.4|203506|203356|203506.5|203356.5|203502.9|203352.9|20
1636136400000|2021-11-05 18:20:00|203505.3|203355.3|203508|203358|203509|203359|203504.6|203354.6|21
1636136410000|2021-11-05 18:20:10|203508.8|203358.8|203492.8|203342.8|203509.1|203359.1|203492.7|203342.7|25
1636136420000|2021-11-05 18:20:20|203496.6|203346.6|203469.7|203319.7|203496.6|203346.6|203467.7|203317.7|25
1636136430000|2021-11-05 18:20:30|203469.6|203319.6|203473.4|203323.4|203473.4|203323.4|203469.6|203319.6|22
1636136440000|2021-11-05 18:20:40|203473.2|203323.2|203472.8|203322.8|203473.8|203323.8|203470.1|203320.1|30
1636136450000|2021-11-05 18:20:50|203472.9|203322.9|203474.1|203324.1|203475.3|203325.3|203472.4|203322.4|18
1636136460000|2021-11-05 18:21:00|203474.9|203324.9|203479.6|203329.6|203482.6|203332.6|203472|203322|21
1636136470000|2021-11-05 18:21:10|203479.7|203329.7|203481.5|203331.5|203481.7|203331.7|203478.1|203328.1|16
1636136480000|2021-11-05 18:21:20|203495|203345|203520|203370|203521|203371|203495|203345|24
1636136490000|2021-11-05 18:21:30|203520.9|203370.9|203521.1|203371.1|203522.8|203372.8|203515.7|203365.7|24
1636136500000|2021-11-05 18:21:40|203520.8|203370.8|203519.4|203369.4|203522.5|203372.5|203519.2|203369.2|15
1636136510000|2021-11-05 18:21:50|203519.8|203369.8|203517.3|203367.3|203520|203370|203516.7|203366.7|21
1636136520000|2021-11-05 18:22:00|203518.1|203368.1|203506.5|203356.5|203518.1|203368.1|203506.5|203356.5|23
1636136530000|2021-11-05 18:22:10|203507|203357|203520.2|203370.2|203520.5|203370.5|203503.7|203353.7|26
1636136540000|2021-11-05 18:22:20|203519.4|203369.4|203512.1|203362.1|203519.4|203369.4|203511.2|203361.2|21
1636136550000|2021-11-05 18:22:30|203513.9|203363.9|203520.3|203370.3|203520.8|203370.8|203512.6|203362.6|22
1636136560000|2021-11-05 18:22:40|203520.2|203370.2|203516.8|203366.8|203523.9|203373.9|203515.2|203365.2|23
1636136570000|2021-11-05 18:22:50|203517.9|203367.9|203519.9|203369.9|203520.8|203370.8|203515.2|203365.2|19
1636136580000|2021-11-05 18:23:00|203519.4|203369.4|203529.9|203379.9|203541.9|203391.9|203519.4|203369.4|23
1636136590000|2021-11-05 18:23:10|203528.2|203378.2|203468|203318|203528.2|203378.2|203464|203314|29
1636136600000|2021-11-05 18:23:20|203470.4|203320.4|203467.7|203317.7|203470.4|203320.4|203464.1|203314.1|22
1636136610000|2021-11-05 18:23:30|203465|203315|203499.3|203349.3|203499.3|203349.3|203464.7|203314.7|27
1636136620000|2021-11-05 18:23:40|203497.3|203347.3|203499.9|203349.9|203500.7|203350.7|203494.8|203344.8|21
1636136630000|2021-11-05 18:23:50|203500.5|203350.5|203504|203354|203504|203354|203497.1|203347.1|19
1636136640000|2021-11-05 18:24:00|203504.3|203354.3|203516.7|203366.7|203529.5|203379.5|203504.3|203354.3|28
1636136650000|2021-11-05 18:24:10|203515.7|203365.7|203508|203358|203517.4|203367.4|203500.8|203350.8|28
1636136660000|2021-11-05 18:24:20|203509.9|203359.9|203511.7|203361.7|203515|203365|203508.1|203358.1|23
1636136670000|2021-11-05 18:24:30|203512.3|203362.3|203513.2|203363.2|203515.2|203365.2|203509|203359|20
1636136680000|2021-11-05 18:24:40|203513.5|203363.5|203514.9|203364.9|203518.5|203368.5|203509.1|203359.1|24
1636136690000|2021-11-05 18:24:50|203516.8|203366.8|203507.5|203357.5|203516.8|203366.8|203504.8|203354.8|26
1636136700000|2021-11-05 18:25:00|203509.1|203359.1|203518.2|203368.2|203519.3|203369.3|203509.1|203359.1|25
1636136710000|2021-11-05 18:25:10|203517.4|203367.4|203516.4|203366.4|203519.9|203369.9|203514.4|203364.4|15
1636136720000|2021-11-05 18:25:20|203515.1|203365.1|203511.7|203361.7|203518.5|203368.5|203509.7|203359.7|25
1636136730000|2021-11-05 18:25:30|203511.9|203361.9|203511.5|203361.5|203514.1|203364.1|203506.9|203356.9|24
1636136740000|2021-11-05 18:25:40|203512|203362|203478.5|203328.5|203512|203362|203478.5|203328.5|21
1636136750000|2021-11-05 18:25:50|203480.6|203330.6|203483.3|203333.3|203483.7|203333.7|203478.8|203328.8|23
1636136760000|2021-11-05 18:26:00|203484.7|203334.7|203483.9|203333.9|203487.4|203337.4|203479.2|203329.2|17
1636136770000|2021-11-05 18:26:10|203483.7|203333.7|203480.4|203330.4|203488.5|203338.5|203480.4|203330.4|20
1636136780000|2021-11-05 18:26:20|203480.8|203330.8|203434.6|203284.6|203482|203332|203432.7|203282.7|28
1636136790000|2021-11-05 18:26:30|203432.9|203282.9|203446.5|203296.5|203447.1|203297.1|203419|203269|20
1636136800000|2021-11-05 18:26:40|203447.2|203297.2|203470.9|203320.9|203475.4|203325.4|203447.2|203297.2|30
1636136810000|2021-11-05 18:26:50|203471|203321|203463.9|203313.9|203471|203321|203460.4|203310.4|21
1636136820000|2021-11-05 18:27:00|203463.5|203313.5|203463.7|203313.7|203465.7|203315.7|203460.4|203310.4|25
1636136830000|2021-11-05 18:27:10|203463.4|203313.4|203463|203313|203464.4|203314.4|203460.3|203310.3|14
1636136840000|2021-11-05 18:27:20|203462.6|203312.6|203462.2|203312.2|203462.9|203312.9|203461|203311|16
1636136850000|2021-11-05 18:27:30|203465.1|203315.1|203463.7|203313.7|203466.5|203316.5|203458.7|203308.7|23
1636136860000|2021-11-05 18:27:40|203463.5|203313.5|203464.3|203314.3|203464.3|203314.3|203458|203308|19
1636136870000|2021-11-05 18:27:50|203464.6|203314.6|203464.3|203314.3|203467.2|203317.2|203462|203312|18
1636136880000|2021-11-05 18:28:00|203463.9|203313.9|203428.2|203278.2|203464.3|203314.3|203428.2|203278.2|11
1636136890000|2021-11-05 18:28:10|203422|203272|203420|203270|203426.8|203323|203373|203256.9|29
1636136900000|2021-11-05 18:28:20|203421.3|203271.3|203406.8|203256.8|203422.1|203272.1|203396.9|203246.9|19
1636136910000|2021-11-05 18:28:30|203406.5|203256.5|203405.2|203255.2|203406.9|203256.9|203403.3|203253.3|20
1636136920000|2021-11-05 18:28:40|203405.5|203255.5|203404.9|203254.9|203405.8|203255.8|203401.9|203251.9|17
1636136930000|2021-11-05 18:28:50|203403.4|203253.4|203406.9|203256.9|203406.9|203256.9|203403.1|203253.1|14
1636136940000|2021-11-05 18:29:00|203406.4|203256.4|203413.8|203263.8|203419.5|203269.5|203406.4|203256.4|26
1636136950000|2021-11-05 18:29:10|203413|203263|203407.4|203257.4|203416.6|203266.6|203406.2|203256.2|29
1636136960000|2021-11-05 18:29:20|203407.6|203257.6|203404.6|203254.6|203410|203310.5|203360.5|203249.2|17
1636136970000|2021-11-05 18:29:30|203404.4|203254.4|203397.1|203247.1|203406.2|203256.2|203397.1|203247.1|18
1636136980000|2021-11-05 18:29:40|203398.4|203248.4|203400.9|203250.9|203402.6|203252.6|203392.9|203242.9|18
1636136990000|2021-11-05 18:29:50|203400.2|203250.2|203396.2|203246.2|203402.2|203252.2|203395.5|203245.5|17
1636137000000|2021-11-05 18:30:00|203399.5|203249.5|203424.4|203274.4|203424.4|203274.4|203396.3|203246.3|19
1636137010000|2021-11-05 18:30:10|203424.7|203274.7|203431.3|203281.3|203433.7|203283.7|203424.2|203274.2|28
1636137020000|2021-11-05 18:30:20|203431.5|203281.5|203435.3|203285.3|203443.7|203293.7|203428.4|203278.4|25
1636137030000|2021-11-05 18:30:30|203438.2|203288.2|203447.4|203297.4|203449.3|203299.3|203437|203287|27
1636137040000|2021-11-05 18:30:40|203449.5|203299.5|203426.4|203276.4|203450.5|203300.5|203422.5|203272.5|25
1636137050000|2021-11-05 18:30:50|203430.6|203280.6|203420.1|203270.1|203430.6|203327.4|203377.4|203269.1|20
1636137060000|2021-11-05 18:31:00|203418.2|203268.2|203426.4|203276.4|203427.1|203277.1|203418.2|203268.2|22
1636137070000|2021-11-05 18:31:10|203423.9|203273.9|203425.4|203275.4|203427.2|203277.2|203423.4|203273.4|16
1636137080000|2021-11-05 18:31:20|203425.5|203275.5|203427|203277|203427|203277|203422.8|203272.8|18
1636137090000|2021-11-05 18:31:30|203424|203274|203425.9|203275.9|203426.2|203276.2|203421.4|203271.4|17
1636137100000|2021-11-05 18:31:40|203424.6|203274.6|203427.2|203277.2|203430|203323.3|203369|203270.2|22
1636137110000|2021-11-05 18:31:50|203428.7|203278.7|203417.5|203267.5|203428.7|203278.7|203415.1|203265.1|22
1636137120000|2021-11-05 18:32:00|203417.2|203267.2|203420|203270|203420|203270|203417.2|203267.2|18
1636137130000|2021-11-05 18:32:10|203420.9|203270.9|203415.7|203265.7|203421.2|203271.2|203413.2|203263.2|17
1636137140000|2021-11-05 18:32:20|203416.1|203266.1|203408.3|203258.3|203416.6|203266.6|203402.1|203252.1|8
1636137150000|2021-11-05 18:32:30|203409.2|203259.2|203410.5|203260.5|203411|203261|203403.3|203253.3|28
1636137160000|2021-11-05 18:32:40|203410.3|203260.3|203403.8|203253.8|203411.2|203261.2|203403.4|203253.4|27
1636137170000|2021-11-05 18:32:50|203404.4|203254.4|203412.3|203262.3|203412.6|203262.6|203402.7|203252.7|23
1636137180000|2021-11-05 18:33:00|203411.7|203261.7|203413.3|203263.3|203415.2|203265.2|203411.7|203261.7|15
1636137190000|2021-11-05 18:33:10|203411.7|203261.7|203409.8|203259.8|203413.1|203263.1|203408|203258|15
1636137200000|2021-11-05 18:33:20|203409|203259|203427.5|203277.5|203431.5|203281.5|203409|203259|21
1636137210000|2021-11-05 18:33:30|203426.7|203276.7|203488.9|203338.9|203498.7|203348.7|203426.7|203276.7|32
1636137220000|2021-11-05 18:33:40|203485|203335|203484|203334|203488.4|203338.4|203483.2|203333.2|25
1636137230000|2021-11-05 18:33:50|203485.6|203335.6|203478.7|203328.7|203488|203338|203473.7|203323.7|31
1636137240000|2021-11-05 18:34:00|203477.5|203327.5|203474.1|203324.1|203478.8|203328.8|203472|203322|26
1636137250000|2021-11-05 18:34:10|203474.2|203324.2|203474.8|203324.8|203475.6|203325.6|203473.9|203323.9|18
1636137260000|2021-11-05 18:34:20|203474.7|203324.7|203473.7|203323.7|203475.9|203325.9|203473.7|203323.7|25
1636137270000|2021-11-05 18:34:30|203475.1|203325.1|203475.4|203325.4|203477|203327|203474.2|203324.2|20
1636137280000|2021-11-05 18:34:40|203475.5|203325.5|203476.2|203326.2|203477|203327|203468.1|203318.1|27
1636137290000|2021-11-05 18:34:50|203476.8|203326.8|203475.2|203325.2|203477.6|203327.6|203474.9|203324.9|16
1636137300000|2021-11-05 18:35:00|203475.1|203325.1|203478.5|203328.5|203480.5|203330.5|203468.7|203318.7|30
1636137310000|2021-11-05 18:35:10|203478.4|203328.4|203482.4|203332.4|203485.5|203335.5|203478.1|203328.1|17
1636137320000|2021-11-05 18:35:20|203484|203334|203522|203372|203523.3|203373.3|203481.5|203331.5|25
1636137330000|2021-11-05 18:35:30|203525.5|203375.5|203522.2|203372.2|203529.4|203379.4|203519.4|203369.4|31
1636137340000|2021-11-05 18:35:40|203521.7|203371.7|203522.9|203372.9|203524.4|203374.4|203520.5|203370.5|23
1636137350000|2021-11-05 18:35:50|203522.8|203372.8|203514.8|203364.8|203524.1|203374.1|203514.8|203364.8|18
1636137360000|2021-11-05 18:36:00|203519.1|203369.1|203519.1|203369.1|203521|203371|203516.3|203366.3|26
1636137370000|2021-11-05 18:36:10|203516.5|203366.5|203521.4|203371.4|203525|203375|203514.5|203364.5|27
1636137380000|2021-11-05 18:36:20|203522.5|203372.5|203504.5|203354.5|203522.5|203372.5|203495|203345|24
1636137390000|2021-11-05 18:36:30|203507.6|203357.6|203505.2|203355.2|203511.5|203361.5|203499|203349|26
1636137400000|2021-11-05 18:36:40|203507.1|203357.1|203456.6|203306.6|203509|203359|203455.1|203305.1|30
1636137410000|2021-11-05 18:36:50|203456.3|203306.3|203454.2|203304.2|203459.3|203309.3|203451.2|203301.2|21
1636137420000|2021-11-05 18:37:00|203454.3|203304.3|203460.4|203310.4|203460.4|203310.4|203452.5|203302.5|24
1636137430000|2021-11-05 18:37:10|203460.7|203310.7|203463.7|203313.7|203463.7|203313.7|203460.1|203310.1|12
1636137440000|2021-11-05 18:37:20|203463.9|203313.9|203457.3|203307.3|203463.9|203313.9|203456.8|203306.8|21
1636137450000|2021-11-05 18:37:30|203458|203308|203437.7|203287.7|203458.1|203308.1|203432.4|203282.4|22
1636137460000|2021-11-05 18:37:40|203437|203287|203439.7|203289.7|203442.6|203292.6|203436.7|203286.7|22
1636137470000|2021-11-05 18:37:50|203439.8|203289.8|203430.9|203280.9|203441.4|203291.4|203430.9|203280.9|21
1636137480000|2021-11-05 18:38:00|203430.3|203280.3|203426.8|203276.8|203430.7|203280.7|203425.3|203275.3|18
1636137490000|2021-11-05 18:38:10|203427.3|203277.3|203425.1|203275.1|203431.9|203281.9|203424.5|203274.5|16
1636137500000|2021-11-05 18:38:20|203425.7|203275.7|203428|203278|203429.2|203279.2|203425.7|203275.7|14
1636137510000|2021-11-05 18:38:30|203427.3|203277.3|203424.3|203274.3|203432.2|203282.2|203424.3|203274.3|22
1636137520000|2021-11-05 18:38:40|203426.7|203276.7|203426.5|203276.5|203428.9|203278.9|203424|203274|21
1636137530000|2021-11-05 18:38:50|203424.4|203274.4|203420.4|203270.4|203424.4|203274.4|203417.2|203267.2|17
1636137540000|2021-11-05 18:39:00|203420.9|203270.9|203428.2|203278.2|203428.7|203278.7|203420.9|203270.9|24
1636137550000|2021-11-05 18:39:10|203428|203278|203427.5|203277.5|203429|203279|203425.9|203275.9|19
1636137560000|2021-11-05 18:39:20|203427.3|203277.3|203428.6|203278.6|203431.8|203281.8|203425.1|203275.1|21
1636137570000|2021-11-05 18:39:30|203427.3|203277.3|203428.6|203278.6|203429.2|203279.2|203427.3|203277.3|9
1636137580000|2021-11-05 18:39:40|203428.2|203278.2|203429.1|203279.1|203431.6|203281.6|203422.8|203272.8|17
1636137590000|2021-11-05 18:39:50|203430.2|203280.2|203427.1|203277.1|203430.2|203280.2|203427|203277|12
1636137600000|2021-11-05 18:40:00|203428.5|203278.5|203526.8|203376.8|203532.2|203382.2|203428.5|203278.5|35
1636137610000|2021-11-05 18:40:10|203528.5|203378.5|203512.8|203362.8|203528.5|203378.5|203508.8|203358.8|22
1636137620000|2021-11-05 18:40:20|203511.8|203361.8|203511|203361|203513.2|203363.2|203506.8|203356.8|13
1636137630000|2021-11-05 18:40:30|203510.8|203360.8|203511.1|203361.1|203512.4|203362.4|203510.3|203360.3|15
1636137640000|2021-11-05 18:40:40|203512|203362|203512.2|203362.2|203512.5|203362.5|203511.3|203361.3|9
1636137650000|2021-11-05 18:40:50|203511.7|203361.7|203487.1|203337.1|203512.6|203362.6|203484.3|203334.3|19
1636137660000|2021-11-05 18:41:00|203487.5|203337.5|203473|203323|203488.1|203338.1|203472.2|203322.2|29
1636137670000|2021-11-05 18:41:10|203473.2|203323.2|203470|203320|203478.7|203371.3|203421.1|203318.6|27
1636137680000|2021-11-05 18:41:20|203421.8|203371.8|203475.1|203325.1|203475.7|203371.8|203421.8|203320|23
1636137690000|2021-11-05 18:41:30|203474.2|203324.2|203473.1|203323.1|203475.6|203325.6|203470.9|203320.9|14
1636137700000|2021-11-05 18:41:40|203472.1|203322.1|203469.2|203319.2|203475.4|203325.4|203468.5|203318.5|26
1636137710000|2021-11-05 18:41:50|203469.7|203319.7|203466.6|203316.6|203469.7|203319.7|203466.6|203316.6|15
1636137720000|2021-11-05 18:42:00|203466.3|203316.3|203469|203319|203470|203320|203466.3|203316.3|12
1636137730000|2021-11-05 18:42:10|203470.6|203320.6|203468.5|203318.5|203471.1|203321.1|203467.7|203317.7|15
1636137740000|2021-11-05 18:42:20|203469.2|203319.2|203474.1|203324.1|203474.2|203324.2|203469.2|203319.2|14
1636137750000|2021-11-05 18:42:30|203473.8|203323.8|203477.4|203327.4|203477.4|203327.4|203472.3|203322.3|15
1636137760000|2021-11-05 18:42:40|203477.7|203327.7|203543.2|203393.2|203543.2|203393.2|203476|203326|23
1636137770000|2021-11-05 18:42:50|203544.6|203394.6|203556.9|203406.9|203559.9|203409.9|203542.7|203392.7|28
1636137780000|2021-11-05 18:43:00|203556.3|203406.3|203557.5|203407.5|203567.8|203417.8|203553.1|203403.1|27
1636137790000|2021-11-05 18:43:10|203557.8|203407.8|203531.3|203381.3|203557.8|203407.8|203527.3|203377.3|25
1636137800000|2021-11-05 18:43:20|203528.6|203378.6|203529|203379|203532|203382|203528.1|203378.1|18
1636137810000|2021-11-05 18:43:30|203528.2|203378.2|203515.4|203365.4|203529.2|203379.2|203515|203365|15
1636137820000|2021-11-05 18:43:40|203514.3|203364.3|203511.8|203361.8|203514.4|203364.4|203511.8|203361.8|17
1636137830000|2021-11-05 18:43:50|203512.2|203362.2|203521.3|203371.3|203522.1|203372.1|203512.2|203362.2|28
1636137840000|2021-11-05 18:44:00|203521.4|203371.4|203521.5|203371.5|203522.7|203372.7|203519.2|203369.2|25
1636137850000|2021-11-05 18:44:10|203521.4|203371.4|203520.1|203370.1|203521.8|203371.8|203519.6|203369.6|20
1636137860000|2021-11-05 18:44:20|203520.2|203370.2|203517.2|203367.2|203520.2|203370.2|203515.4|203365.4|16
1636137870000|2021-11-05 18:44:30|203517.7|203367.7|203513.6|203363.6|203517.7|203367.7|203505.3|203355.3|17
1636137880000|2021-11-05 18:44:40|203512.6|203362.6|203517|203367|203517|203367|203511.9|203361.9|11
1636137890000|2021-11-05 18:44:50|203512.1|203362.1|203511.5|203361.5|203514.7|203364.7|203505.5|203355.5|22
1636137900000|2021-11-05 18:45:00|203511.4|203361.4|203513.3|203363.3|203516.9|203366.9|203511.4|203361.4|21
1636137910000|2021-11-05 18:45:10|203513.1|203363.1|203512.3|203362.3|203513.9|203363.9|203511.4|203361.4|13
1636137920000|2021-11-05 18:45:20|203512.1|203362.1|203511.2|203361.2|203512.4|203362.4|203511|203361|7
1636137930000|2021-11-05 18:45:30|203511.1|203361.1|203513.1|203363.1|203515.6|203365.6|203510.9|203360.9|18
1636137940000|2021-11-05 18:45:40|203512.8|203362.8|203587.4|203437.4|203587.8|203437.8|203511.3|203361.3|20
1636137950000|2021-11-05 18:45:50|203586.8|203436.8|203597.8|203447.8|203600.8|203450.8|203586.3|203436.3|25
1636137960000|2021-11-05 18:46:00|203598.3|203448.3|203594.3|203444.3|203598.3|203448.3|203594.3|203444.3|14
1636137970000|2021-11-05 18:46:10|203594.6|203444.6|203595.3|203445.3|203595.4|203445.4|203593.1|203443.1|14
1636137980000|2021-11-05 18:46:20|203595.9|203445.9|203594.7|203444.7|203595.9|203445.9|203594.5|203444.5|9
1636137990000|2021-11-05 18:46:30|203594.1|203444.1|203595.1|203445.1|203595.3|203445.3|203593.7|203443.7|10
1636138000000|2021-11-05 18:46:40|203595.7|203445.7|203596.9|203446.9|203600.7|203450.7|203595.3|203445.3|18
1636138010000|2021-11-05 18:46:50|203597|203447|203604.9|203454.9|203608.1|203458.1|203594.9|203444.9|25
1636138020000|2021-11-05 18:47:00|203606|203456|203597.7|203447.7|203606|203456|203596.8|203446.8|23
1636138030000|2021-11-05 18:47:10|203596.3|203446.3|203600|203450|203600.1|203450.1|203596.3|203446.3|16
1636138040000|2021-11-05 18:47:20|203597.6|203447.6|203597.5|203447.5|203599.1|203449.1|203596.8|203446.8|26
1636138050000|2021-11-05 18:47:30|203597.7|203447.7|203584.9|203434.9|203599.1|203449.1|203581.8|203431.8|21
1636138060000|2021-11-05 18:47:40|203584.6|203434.6|203564.9|203414.9|203585.8|203435.8|203564|203414|19
1636138070000|2021-11-05 18:47:50|203561.4|203411.4|203563.2|203413.2|203567.3|203417.3|203561.4|203411.4|17
1636138080000|2021-11-05 18:48:00|203562.7|203412.7|203554|203404|203563.3|203413.3|203548.4|203398.4|21
1636138090000|2021-11-05 18:48:10|203553.1|203403.1|203551.7|203401.7|203554.1|203404.1|203551.3|203401.3|9
1636138100000|2021-11-05 18:48:20|203551.5|203401.5|203558.6|203408.6|203561.8|203411.8|203551.5|203401.5|21
1636138110000|2021-11-05 18:48:30|203558.9|203408.9|203563.2|203413.2|203564.9|203414.9|203556.7|203406.7|26
1636138120000|2021-11-05 18:48:40|203563.4|203413.4|203563|203413|203567.8|203417.8|203562.4|203412.4|20
1636138130000|2021-11-05 18:48:50|203563.2|203413.2|203563.1|203413.1|203563.8|203413.8|203562.1|203412.1|15
1636138140000|2021-11-05 18:49:00|203562.5|203412.5|203564|203414|203564.8|203414.8|203561.8|203411.8|21
1636138150000|2021-11-05 18:49:10|203564.9|203414.9|203562.6|203412.6|203565.3|203415.3|203562.1|203412.1|11
1636138160000|2021-11-05 18:49:20|203562.5|203412.5|203563.8|203413.8|203564|203414|203561|203411|12
1636138170000|2021-11-05 18:49:30|203563.3|203413.3|203562.7|203412.7|203565.6|203415.6|203562.2|203412.2|20
1636138180000|2021-11-05 18:49:40|203562.6|203412.6|203610.6|203460.6|203610.6|203460.6|203560.5|203410.5|20
1636138190000|2021-11-05 18:49:50|203607.7|203457.7|203609.9|203459.9|203615.7|203465.7|203605.9|203455.9|23
1636138200000|2021-11-05 18:50:00|203608.8|203458.8|203603.6|203453.6|203608.8|203458.8|203603.6|203453.6|13
1636138210000|2021-11-05 18:50:10|203603.3|203453.3|203613.4|203463.4|203615|203465|203603.3|203453.3|19
1636138220000|2021-11-05 18:50:20|203618.5|203468.5|203601.1|203451.1|203618.5|203468.5|203601.1|203451.1|26
1636138230000|2021-11-05 18:50:30|203599.9|203449.9|203600.8|203450.8|203601.5|203451.5|203599.9|203449.9|16
1636138240000|2021-11-05 18:50:40|203601.6|203451.6|203590.5|203440.5|203602.5|203452.5|203589.7|203439.7|20
1636138250000|2021-11-05 18:50:50|203570.2|203420.2|203593.9|203443.9|203597.2|203447.2|203562.8|203412.8|25
1636138260000|2021-11-05 18:51:00|203592.5|203442.5|203597.2|203447.2|203604.8|203454.8|203592.5|203442.5|14
1636138270000|2021-11-05 18:51:10|203596.3|203446.3|203595.6|203445.6|203598.1|203448.1|203595.6|203445.6|12
1636138280000|2021-11-05 18:51:20|203595.5|203445.5|203596.4|203446.4|203598.5|203448.5|203594.3|203444.3|21
1636138290000|2021-11-05 18:51:30|203596.2|203446.2|203596.7|203446.7|203599.8|203449.8|203594|203444|22
1636138300000|2021-11-05 18:51:40|203596.8|203446.8|203595.3|203445.3|203596.8|203446.8|203594.4|203444.4|13
1636138310000|2021-11-05 18:51:50|203595.9|203445.9|203591.8|203441.8|203600.9|203450.9|203591.4|203441.4|25
1636138320000|2021-11-05 18:52:00|203590.1|203440.1|203592.3|203442.3|203593|203443|203589.8|203439.8|15
1636138330000|2021-11-05 18:52:10|203592.7|203442.7|203590.8|203440.8|203592.7|203442.7|203590.8|203440.8|16
1636138340000|2021-11-05 18:52:20|203591|203441|203604.5|203454.5|203606|203456|203591|203441|20
1636138350000|2021-11-05 18:52:30|203604.6|203454.6|203607.5|203457.5|203609|203459|203603.6|203453.6|22
1636138360000|2021-11-05 18:52:40|203605.4|203455.4|203606.2|203456.2|203606.6|203456.6|203605.2|203455.2|18
1636138370000|2021-11-05 18:52:50|203605.8|203455.8|203609.1|203459.1|203610|203460|203605.8|203455.8|14
1636138380000|2021-11-05 18:53:00|203608.3|203458.3|203606.6|203456.6|203609.7|203459.7|203606.5|203456.5|22
1636138390000|2021-11-05 18:53:10|203607.1|203457.1|203635|203485|203649.3|203520.2|203570.2|203456.8|29
1636138400000|2021-11-05 18:53:20|203634.2|203484.2|203636.5|203486.5|203636.9|203486.9|203634.2|203484.2|18
1636138410000|2021-11-05 18:53:30|203636|203486|203640.1|203490.1|203640.4|203490.4|203635.6|203485.6|17
1636138420000|2021-11-05 18:53:40|203639.7|203489.7|203650.5|203500.5|203652.1|203551.2|203601.2|203489.7|25
1636138430000|2021-11-05 18:53:50|203650.1|203500.1|203649.4|203499.4|203651.4|203501.4|203648.5|203498.5|15
1636138440000|2021-11-05 18:54:00|203651.9|203501.9|203649.9|203499.9|203654.1|203504.1|203649.5|203499.5|16
1636138450000|2021-11-05 18:54:10|203651.5|203501.5|203645.3|203495.3|203654.5|203550.7|203600.7|203494.6|28
1636138460000|2021-11-05 18:54:20|203645.1|203495.1|203643.6|203493.6|203646.3|203496.3|203643.2|203493.2|20
1636138470000|2021-11-05 18:54:30|203643.1|203493.1|203640.4|203490.4|203645.4|203495.4|203632.7|203482.7|26
1636138480000|2021-11-05 18:54:40|203641|203491|203635.4|203485.4|203641.1|203491.1|203633.4|203483.4|18
1636138490000|2021-11-05 18:54:50|203636.4|203486.4|203626|203476|203636.4|203486.4|203622.7|203472.7|26
1636138500000|2021-11-05 18:55:00|203628.9|203478.9|203685.9|203535.9|203695.2|203574.8|203624.8|203478.9|34
1636138510000|2021-11-05 18:55:10|203689.7|203539.7|203684.1|203534.1|203689.7|203539.7|203680.5|203530.5|30
1636138520000|2021-11-05 18:55:20|203684.7|203534.7|203681.1|203531.1|203686.6|203536.6|203679.7|203529.7|33
1636138530000|2021-11-05 18:55:30|203681.4|203531.4|203659.6|203509.6|203681.4|203531.4|203658.5|203508.5|30
1636138540000|2021-11-05 18:55:40|203664.4|203514.4|203656.9|203506.9|203669.8|203519.8|203656.9|203506.9|26
1636138550000|2021-11-05 18:55:50|203657.3|203507.3|203653.2|203503.2|203659.1|203553|203602.4|203502.2|29
1636138560000|2021-11-05 18:56:00|203656|203506|203614.4|203564.4|203671.3|203564.4|203614.4|203502.6|28
1636138570000|2021-11-05 18:56:10|203666.8|203516.8|203670.9|203520.9|203674.9|203524.9|203664.1|203514.1|23
1636138580000|2021-11-05 18:56:20|203672.2|203522.2|203684.8|203534.8|203688.2|203538.2|203672|203522|20
1636138590000|2021-11-05 18:56:30|203686.3|203536.3|203710.7|203560.7|203713.5|203563.5|203682.9|203532.9|30
1636138600000|2021-11-05 18:56:40|203710.3|203560.3|203702.4|203552.4|203714.4|203564.4|203701.1|203551.1|28
1636138610000|2021-11-05 18:56:50|203702.7|203552.7|203705.6|203555.6|203705.9|203555.9|203698.2|203548.2|24
1636138620000|2021-11-05 18:57:00|203705.8|203555.8|203705|203555|203705.8|203555.8|203703.3|203553.3|18
1636138630000|2021-11-05 18:57:10|203705.8|203555.8|203704|203554|203711.2|203561.2|203703|203553|20
1636138640000|2021-11-05 18:57:20|203705.2|203555.2|203702|203552|203706.9|203556.9|203702|203552|28
1636138650000|2021-11-05 18:57:30|203702.8|203552.8|203703.5|203553.5|203707.2|203557.2|203701|203551|31
1636138660000|2021-11-05 18:57:40|203703.2|203553.2|203701.4|203551.4|203710.1|203560.1|203701|203551|22
1636138670000|2021-11-05 18:57:50|203702.2|203552.2|203704.7|203554.7|203710.8|203560.8|203700.7|203550.7|23
1636138680000|2021-11-05 18:58:00|203705.3|203555.3|203699.5|203549.5|203707.7|203557.7|203699.5|203549.5|14
1636138690000|2021-11-05 18:58:10|203701.4|203551.4|203700.7|203550.7|203705.7|203555.7|203699.9|203549.9|11
1636138700000|2021-11-05 18:58:20|203701.1|203551.1|203703.1|203553.1|203705.1|203555.1|203700.6|203550.6|24
1636138710000|2021-11-05 18:58:30|203703.3|203553.3|203699.8|203549.8|203708|203558|203698.7|203548.7|22
1636138720000|2021-11-05 18:58:40|203651.8|203601.8|203701.9|203551.9|203710.4|203604.5|203651.8|203551.4|24
1636138730000|2021-11-05 18:58:50|203706.5|203556.5|203700.3|203550.3|203706.5|203556.5|203699.9|203549.9|19
1636138740000|2021-11-05 18:59:00|203700.6|203550.6|203706.6|203556.6|203708.9|203558.9|203697.6|203547.6|28
1636138750000|2021-11-05 18:59:10|203711.2|203561.2|203748.1|203598.1|203751.2|203601.2|203711.2|203561.2|24
1636138760000|2021-11-05 18:59:20|203747.7|203597.7|203677.4|203527.4|203747.7|203597.7|203677.4|203527.4|27
1636138770000|2021-11-05 18:59:30|203682.9|203532.9|203664.8|203514.8|203682.9|203532.9|203661.7|203511.7|24
1636138780000|2021-11-05 18:59:40|203668.6|203518.6|203667.5|203517.5|203688|203538|203664.5|203514.5|32
1636138790000|2021-11-05 18:59:50|203666.8|203516.8|203667.4|203517.4|203673.7|203523.7|203665.8|203515.8|35
1636138800000|2021-11-05 19:00:00|203662.8|203512.8|203673.5|203523.5|203676.5|203526.5|203662.8|203512.8|27
1636138810000|2021-11-05 19:00:10|203700.4|203550.4|203691.6|203541.6|203703.3|203553.3|203691.2|203541.2|26
1636138820000|2021-11-05 19:00:20|203689.7|203539.7|203703.9|203553.9|203708.6|203558.6|203689.7|203539.7|21
1636138830000|2021-11-05 19:00:30|203709.9|203559.9|203753.9|203603.9|203764.3|203614.3|203708.8|203558.8|27
1636138840000|2021-11-05 19:00:40|203757.1|203607.1|203769.8|203619.8|203772.8|203622.8|203754.1|203604.1|21
1636138850000|2021-11-05 19:00:50|203762.6|203612.6|203754.7|203604.7|203769.5|203619.5|203749.7|203599.7|20
1636138860000|2021-11-05 19:01:00|203757|203607|203766.4|203616.4|203768.7|203618.7|203753.1|203603.1|25
1636138870000|2021-11-05 19:01:10|203762.3|203612.3|203793.8|203643.8|203795.7|203645.7|203762.3|203612.3|27
1636138880000|2021-11-05 19:01:20|203793.9|203643.9|203792.9|203642.9|203804.2|203654.2|203790.5|203640.5|34
1636138890000|2021-11-05 19:01:30|203793.4|203643.4|203710.3|203560.3|203794.2|203644.2|203706.7|203556.7|33
1636138900000|2021-11-05 19:01:40|203695.2|203545.2|203700.8|203550.8|203704.2|203554.2|203692.4|203542.4|26
1636138910000|2021-11-05 19:01:50|203700.9|203550.9|203704.9|203554.9|203704.9|203554.9|203700.5|203550.5|19
1636138920000|2021-11-05 19:02:00|203705.8|203555.8|203751.2|203601.2|203756.3|203606.3|203703.3|203553.3|35
1636138930000|2021-11-05 19:02:10|203752.4|203602.4|203754.5|203604.5|203757.2|203607.2|203751.2|203601.2|23
1636138940000|2021-11-05 19:02:20|203754.1|203604.1|203752.3|203602.3|203766.5|203616.5|203745.5|203595.5|30
1636138950000|2021-11-05 19:02:30|203750.8|203600.8|203707.4|203557.4|203750.8|203600.8|203702|203552|37
1636138960000|2021-11-05 19:02:40|203705.7|203555.7|203717.5|203567.5|203718|203568|203701.2|203551.2|30
1636138970000|2021-11-05 19:02:50|203714.9|203564.9|203755.7|203605.7|203765.3|203615.3|203710.7|203560.7|36
1636138980000|2021-11-05 19:03:00|203756.4|203606.4|203763.1|203613.1|203772.8|203622.8|203749.5|203599.5|36
1636138990000|2021-11-05 19:03:10|203763.5|203613.5|203698.3|203548.3|203763.8|203613.8|203688.9|203538.9|33
1636139000000|2021-11-05 19:03:20|203705.2|203555.2|203698.1|203548.1|203709.9|203559.9|203693.5|203543.5|31
1636139010000|2021-11-05 19:03:30|203699.5|203549.5|203692|203542|203706.9|203556.9|203683.6|203533.6|35
1636139020000|2021-11-05 19:03:40|203692.6|203542.6|203695|203545|203696|203546|203678.9|203528.9|32
1636139030000|2021-11-05 19:03:50|203694.3|203544.3|203676.9|203526.9|203698.7|203548.7|203671.3|203521.3|26
1636139040000|2021-11-05 19:04:00|203678|203528|203676.4|203526.4|203678.3|203528.3|203671.5|203521.5|30
1636139050000|2021-11-05 19:04:10|203677|203527|203671.6|203521.6|203677.5|203527.5|203667.9|203517.9|29
1636139060000|2021-11-05 19:04:20|203671.9|203521.9|203615.9|203465.9|203672.7|203522.7|203615.5|203465.5|30
1636139070000|2021-11-05 19:04:30|203610.2|203460.2|203622.2|203472.2|203626.7|203476.7|203597.9|203447.9|25
1636139080000|2021-11-05 19:04:40|203622|203472|203599.7|203449.7|203625.6|203475.6|203595.2|203445.2|28
1636139090000|2021-11-05 19:04:50|203599.9|203449.9|203628.8|203478.8|203632.6|203482.6|203599.9|203449.9|32
1636139100000|2021-11-05 19:05:00|203627.8|203477.8|203637.4|203487.4|203639.7|203489.7|203627.8|203477.8|30
1636139110000|2021-11-05 19:05:10|203636.3|203486.3|203634.3|203484.3|203640.1|203490.1|203632.9|203482.9|22
1636139120000|2021-11-05 19:05:20|203634.2|203484.2|203632.1|203482.1|203638.6|203488.6|203630.3|203480.3|28
1636139130000|2021-11-05 19:05:30|203632.6|203482.6|203621.4|203471.4|203634.3|203484.3|203621.4|203471.4|23
1636139140000|2021-11-05 19:05:40|203621.7|203471.7|203591.9|203441.9|203626.7|203476.7|203587.2|203437.2|25
1636139150000|2021-11-05 19:05:50|203591.7|203441.7|203589.1|203439.1|203593.1|203443.1|203587.4|203437.4|21
1636139160000|2021-11-05 19:06:00|203588.7|203438.7|203583.7|203433.7|203592.9|203442.9|203583.7|203433.7|14
1636139170000|2021-11-05 19:06:10|203582.7|203432.7|203545.4|203395.4|203588.4|203438.4|203535.5|203385.5|28
1636139180000|2021-11-05 19:06:20|203544.8|203394.8|203539.9|203389.9|203547.8|203397.8|203535.6|203385.6|23
1636139190000|2021-11-05 19:06:30|203547.5|203397.5|203539.5|203389.5|203548.5|203398.5|203536.2|203386.2|17
1636139200000|2021-11-05 19:06:40|203538.6|203388.6|203505.7|203355.7|203540.8|203390.8|203499.5|203349.5|25
1636139210000|2021-11-05 19:06:50|203501.9|203351.9|203476.6|203326.6|203509.3|203359.3|203476.1|203326.1|30
1636139220000|2021-11-05 19:07:00|203479.3|203329.3|203449.3|203299.3|203501.4|203351.4|203443.6|203293.6|38
1636139230000|2021-11-05 19:07:10|203448.6|203298.6|203451.3|203301.3|203470|203320|203446.7|203296.7|33
1636139240000|2021-11-05 19:07:20|203453.3|203303.3|203448.3|203298.3|203454.6|203304.6|203442.8|203292.8|30
1636139250000|2021-11-05 19:07:30|203448|203298|203448.5|203298.5|203449.3|203299.3|203443.2|203293.2|18
1636139260000|2021-11-05 19:07:40|203451.2|203301.2|203457.7|203307.7|203457.8|203307.8|203451.2|203301.2|20
1636139270000|2021-11-05 19:07:50|203457|203307|203456.5|203306.5|203457.1|203307.1|203455.3|203305.3|9
1636139280000|2021-11-05 19:08:00|203456.9|203306.9|203453.2|203303.2|203466.7|203316.7|203450.6|203300.6|20
1636139290000|2021-11-05 19:08:10|203453.4|203303.4|203446.8|203296.8|203454.5|203304.5|203445.5|203295.5|15
1636139300000|2021-11-05 19:08:20|203447.1|203297.1|203443.3|203293.3|203450.6|203300.6|203443.3|203293.3|22
1636139310000|2021-11-05 19:08:30|203443.1|203293.1|203448.9|203298.9|203451.1|203301.1|203442.6|203292.6|17
1636139320000|2021-11-05 19:08:40|203448.1|203298.1|203458|203308|203458.4|203308.4|203447.2|203297.2|20
1636139330000|2021-11-05 19:08:50|203457.7|203307.7|203458.1|203308.1|203466.4|203316.4|203455.7|203305.7|25
1636139340000|2021-11-05 19:09:00|203457.5|203307.5|203457.5|203307.5|203473.1|203323.1|203456.8|203306.8|26
1636139350000|2021-11-05 19:09:10|203460.5|203310.5|203457|203307|203469.1|203319.1|203456.5|203306.5|34
1636139360000|2021-11-05 19:09:20|203458.8|203308.8|203456.3|203306.3|203464.1|203314.1|203456.3|203306.3|20
1636139370000|2021-11-05 19:09:30|203455.8|203305.8|203451.4|203301.4|203456.4|203306.4|203450.9|203300.9|21
1636139380000|2021-11-05 19:09:40|203451.5|203301.5|203423|203273|203454.3|203304.3|203419.4|203269.4|29
1636139390000|2021-11-05 19:09:50|203424|203274|203426.6|203276.6|203432.9|203282.9|203423.1|203273.1|28
1636139400000|2021-11-05 19:10:00|203427.1|203277.1|203425.5|203275.5|203428.2|203278.2|203425.5|203275.5|18
1636139410000|2021-11-05 19:10:10|203425.6|203275.6|203432.1|203282.1|203433.7|203283.7|203424.6|203274.6|19
1636139420000|2021-11-05 19:10:20|203432.3|203282.3|203423.1|203273.1|203433.4|203283.4|203422.1|203272.1|21
1636139430000|2021-11-05 19:10:30|203422|203272|203429.3|203279.3|203429.3|203279.3|203422|203272|14
1636139440000|2021-11-05 19:10:40|203428.7|203278.7|203425.7|203275.7|203430|203280|203424.8|203274.8|16
1636139450000|2021-11-05 19:10:50|203425.6|203275.6|203432.2|203282.2|203433.9|203283.9|203425.6|203275.6|26
1636139460000|2021-11-05 19:11:00|203433|203283|203434.4|203284.4|203438|203288|203431.1|203281.1|29
1636139470000|2021-11-05 19:11:10|203434.2|203284.2|203426.4|203276.4|203434.2|203284.2|203426.4|203276.4|28
1636139480000|2021-11-05 19:11:20|203427.1|203277.1|203429|203279|203429|203279|203426.1|203276.1|23
1636139490000|2021-11-05 19:11:30|203426.4|203276.4|203427.4|203277.4|203427.4|203277.4|203424.8|203274.8|18
1636139500000|2021-11-05 19:11:40|203427.5|203277.5|203424.4|203274.4|203427.8|203277.8|203422.5|203272.5|17
1636139510000|2021-11-05 19:11:50|203426.8|203276.8|203427.6|203277.6|203430.7|203280.7|203423|203273|21
1636139520000|2021-11-05 19:12:00|203427.1|203277.1|203430.5|203280.5|203431.1|203281.1|203426.6|203276.6|22
1636139530000|2021-11-05 19:12:10|203429.9|203279.9|203426|203276|203429.9|203279.9|203425.5|203275.5|19
1636139540000|2021-11-05 19:12:20|203425.7|203275.7|203428.2|203278.2|203429.4|203279.4|203425.7|203275.7|17
1636139550000|2021-11-05 19:12:30|203430.9|203280.9|203408.4|203258.4|203430.9|203280.9|203406.3|203256.3|22
1636139560000|2021-11-05 19:12:40|203408.5|203258.5|203412.3|203262.3|203412.5|203262.5|203408.5|203258.5|19
1636139570000|2021-11-05 19:12:50|203412|203262|203415.1|203265.1|203415.5|203265.5|203409.2|203259.2|13
1636139580000|2021-11-05 19:13:00|203414.1|203264.1|203413.2|203263.2|203414.1|203264.1|203411.6|203261.6|12
1636139590000|2021-11-05 19:13:10|203413|203263|203407.8|203257.8|203415.9|203265.9|203406.8|203256.8|20
1636139600000|2021-11-05 19:13:20|203408.4|203258.4|203412.3|203262.3|203412.4|203262.4|203408.3|203258.3|19
1636139610000|2021-11-05 19:13:30|203412|203262|203412|203262|203412.6|203262.6|203411.5|203261.5|12
1636139620000|2021-11-05 19:13:40|203410.3|203260.3|203412.6|203262.6|203413.5|203263.5|203409.9|203259.9|8
1636139630000|2021-11-05 19:13:50|203412.2|203262.2|203412.8|203262.8|203413|203263|203410.5|203260.5|13
1636139640000|2021-11-05 19:14:00|203411.5|203261.5|203409.1|203259.1|203412.9|203262.9|203409.1|203259.1|12
1636139650000|2021-11-05 19:14:10|203409|203259|203417.7|203267.7|203419.1|203269.1|203406.6|203256.6|23
1636139660000|2021-11-05 19:14:20|203415.6|203265.6|203417.9|203267.9|203423|203273|203414.2|203264.2|22
1636139670000|2021-11-05 19:14:30|203417.8|203267.8|203416.2|203266.2|203419.3|203269.3|203415.8|203265.8|16
1636139680000|2021-11-05 19:14:40|203420.4|203270.4|203418.6|203268.6|203420.5|203270.5|203415.9|203265.9|21
1636139690000|2021-11-05 19:14:50|203418.7|203268.7|203412.3|203262.3|203418.7|203268.7|203410.2|203260.2|17
1636139700000|2021-11-05 19:15:00|203411.1|203261.1|203328.1|203178.1|203420.5|203270.5|203312.8|203162.8|36
1636139710000|2021-11-05 19:15:10|203327.6|203177.6|203337.1|203187.1|203338.8|203188.8|203324.1|203174.1|26
1636139720000|2021-11-05 19:15:20|203336.2|203186.2|203333.6|203183.6|203340.5|203190.5|203333.6|203183.6|19
1636139730000|2021-11-05 19:15:30|203333.2|203183.2|203337.6|203187.6|203342|203192|203329.8|203179.8|17
1636139740000|2021-11-05 19:15:40|203336.9|203186.9|203333|203183|203336.9|203186.9|203326|203176|19
1636139750000|2021-11-05 19:15:50|203333.2|203183.2|203333.6|203183.6|203346|203196|203328.4|203178.4|31
1636139760000|2021-11-05 19:16:00|203332.1|203182.1|203331.5|203181.5|203338.7|203188.7|203327.5|203177.5|31
1636139770000|2021-11-05 19:16:10|203329.3|203179.3|203326.1|203176.1|203338.1|203188.1|203326.1|203176.1|28
1636139780000|2021-11-05 19:16:20|203327.5|203177.5|203327.2|203177.2|203333.1|203183.1|203318.4|203168.4|24
1636139790000|2021-11-05 19:16:30|203327.4|203177.4|203328.4|203178.4|203330|203180|203327.4|203177.4|13
1636139800000|2021-11-05 19:16:40|203328.9|203178.9|203300.2|203150.2|203328.9|203178.9|203293.4|203143.4|28
1636139810000|2021-11-05 19:16:50|203300.8|203150.8|203255.7|203105.7|203300.8|203150.8|203253.6|203103.6|28
1636139820000|2021-11-05 19:17:00|203254.5|203104.5|203253.6|203103.6|203257.2|203107.2|203253.6|203103.6|26
1636139830000|2021-11-05 19:17:10|203254.6|203104.6|203282.8|203132.8|203286.1|203136.1|203254.6|203104.6|24
1636139840000|2021-11-05 19:17:20|203282.7|203132.7|203287.2|203137.2|203287.5|203137.5|203282.7|203132.7|19
1636139850000|2021-11-05 19:17:30|203283|203133|203283.1|203133.1|203285.8|203135.8|203282.1|203132.1|16
1636139860000|2021-11-05 19:17:40|203283.7|203133.7|203287|203137|203291.4|203141.4|203280.7|203130.7|23
1636139870000|2021-11-05 19:17:50|203318.3|203168.3|203340.8|203190.8|203345.3|203195.3|203318.3|203168.3|26
1636139880000|2021-11-05 19:18:00|203339.9|203189.9|203341.6|203191.6|203344.6|203194.6|203339.9|203189.9|26
1636139890000|2021-11-05 19:18:10|203341|203191|203332.5|203182.5|203342.9|203192.9|203326.2|203176.2|21
1636139900000|2021-11-05 19:18:20|203331.1|203181.1|203293.7|203143.7|203332|203182|203292.8|203142.8|30
1636139910000|2021-11-05 19:18:30|203294.5|203144.5|203293.5|203143.5|203299.7|203149.7|203293.5|203143.5|23
1636139920000|2021-11-05 19:18:40|203293.8|203143.8|203294.2|203144.2|203304|203154|203293.4|203143.4|31
1636139930000|2021-11-05 19:18:50|203293.1|203143.1|203296.8|203146.8|203296.8|203146.8|203293.1|203143.1|17
1636139940000|2021-11-05 19:19:00|203295.8|203145.8|203295.6|203145.6|203300.3|203150.3|203295.1|203145.1|18
1636139950000|2021-11-05 19:19:10|203295.5|203145.5|203297|203147|203299.9|203149.9|203295.5|203145.5|21
1636139960000|2021-11-05 19:19:20|203297.8|203147.8|203297.2|203147.2|203298.3|203148.3|203295.6|203145.6|15
1636139970000|2021-11-05 19:19:30|203297|203147|203294.1|203144.1|203297.7|203147.7|203291.7|203141.7|16
1636139980000|2021-11-05 19:19:40|203293.5|203143.5|203294.2|203144.2|203297.3|203147.3|203293|203143|10
1636139990000|2021-11-05 19:19:50|203294.4|203144.4|203295.1|203145.1|203297.1|203147.1|203293.6|203143.6|15
1636140000000|2021-11-05 19:20:00|203294.9|203144.9|203294.2|203144.2|203294.9|203144.9|203291.9|203141.9|15
1636140010000|2021-11-05 19:20:10|203294.3|203144.3|203292.8|203142.8|203294.5|203144.5|203292.8|203142.8|14
1636140020000|2021-11-05 19:20:20|203293.1|203143.1|203296.3|203146.3|203300.9|203150.9|203293.1|203143.1|23
1636140030000|2021-11-05 19:20:30|203296.8|203146.8|203297.2|203147.2|203302.3|203152.3|203296.3|203146.3|28
1636140040000|2021-11-05 19:20:40|203294.9|203144.9|203354.4|203204.4|203358.5|203208.5|203294.2|203144.2|31
1636140050000|2021-11-05 19:20:50|203352.2|203202.2|203349.9|203199.9|203356.2|203206.2|203349|203199|30
1636140060000|2021-11-05 19:21:00|203349.8|203199.8|203347.1|203197.1|203350.4|203200.4|203346.8|203196.8|18
1636140070000|2021-11-05 19:21:10|203347|203197|203350.4|203200.4|203352.1|203202.1|203339.8|203189.8|26
1636140080000|2021-11-05 19:21:20|203351.4|203201.4|203346.2|203196.2|203353.5|203203.5|203346.2|203196.2|20
1636140090000|2021-11-05 19:21:30|203346|203196|203345.2|203195.2|203352.9|203202.9|203345.2|203195.2|15
1636140100000|2021-11-05 19:21:40|203344.7|203194.7|203297.6|203147.6|203347|203197|203297.6|203147.6|30
1636140110000|2021-11-05 19:21:50|203296.1|203146.1|203288.6|203138.6|203305.3|203155.3|203288.2|203138.2|31
1636140120000|2021-11-05 19:22:00|203288.1|203138.1|203271.9|203121.9|203288.1|203138.1|203271.9|203121.9|25
1636140130000|2021-11-05 19:22:10|203274.2|203124.2|203256.1|203106.1|203274.2|203124.2|203254.9|203104.9|24
1636140140000|2021-11-05 19:22:20|203258.9|203108.9|203255.1|203105.1|203258.9|203108.9|203252.3|203102.3|22
1636140150000|2021-11-05 19:22:30|203254.5|203104.5|203286.2|203136.2|203289.5|203139.5|203254.5|203104.5|29
1636140160000|2021-11-05 19:22:40|203284.6|203134.6|203289.4|203139.4|203289.4|203139.4|203284.6|203134.6|9
1636140170000|2021-11-05 19:22:50|203289.5|203139.5|203295.8|203145.8|203297.4|203147.4|203280.9|203130.9|21
1636140180000|2021-11-05 19:23:00|203296|203146|203284.7|203134.7|203300.6|203150.6|203284.3|203134.3|29
1636140190000|2021-11-05 19:23:10|203284.4|203134.4|203285.7|203135.7|203287.1|203137.1|203283.6|203133.6|16
1636140200000|2021-11-05 19:23:20|203285.5|203135.5|203279.5|203129.5|203285.5|203135.5|203279.5|203129.5|24
1636140210000|2021-11-05 19:23:30|203279.6|203129.6|203262.2|203112.2|203280.6|203130.6|203259.1|203109.1|22
1636140220000|2021-11-05 19:23:40|203259.9|203109.9|203256.3|203106.3|203265.3|203115.3|203251.2|203101.2|25
1636140230000|2021-11-05 19:23:50|203256|203106|203254.9|203104.9|203257.6|203107.6|203251.9|203101.9|25
1636140240000|2021-11-05 19:24:00|203255.3|203105.3|203247.7|203097.7|203256.9|203106.9|203221.5|203071.5|30
1636140250000|2021-11-05 19:24:10|203249.6|203099.6|203260|203110|203262.5|203112.5|203249.6|203099.6|25
1636140260000|2021-11-05 19:24:20|203250.8|203100.8|203255.9|203105.9|203258.7|203108.7|203250.8|203100.8|26
1636140270000|2021-11-05 19:24:30|203254.9|203104.9|203252.6|203102.6|203255.8|203105.8|203250.8|203100.8|31
1636140280000|2021-11-05 19:24:40|203245.6|203095.6|203229|203079|203246.8|203096.8|203228.1|203078.1|24
1636140290000|2021-11-05 19:24:50|203224|203074|203229.1|203079.1|203234.3|203084.3|203222.8|203072.8|21
1636140300000|2021-11-05 19:25:00|203225.2|203075.2|203226.1|203076.1|203227.5|203077.5|203222.7|203072.7|23
1636140310000|2021-11-05 19:25:10|203226.4|203076.4|203228.4|203078.4|203230.9|203080.9|203224.5|203074.5|24
1636140320000|2021-11-05 19:25:20|203226.4|203076.4|203226.4|203076.4|203231.2|203081.2|203224.6|203074.6|13
1636140330000|2021-11-05 19:25:30|203224.9|203074.9|203262.7|203112.7|203265|203115|203223.9|203073.9|24
1636140340000|2021-11-05 19:25:40|203263.1|203113.1|203265.9|203115.9|203268.3|203118.3|203261.7|203111.7|24
1636140350000|2021-11-05 19:25:50|203265.5|203115.5|203261.7|203111.7|203265.5|203115.5|203261.7|203111.7|14
1636140360000|2021-11-05 19:26:00|203261.6|203111.6|203296.1|203146.1|203301.5|203151.5|203261.1|203111.1|29
1636140370000|2021-11-05 19:26:10|203299.2|203149.2|203274.7|203124.7|203299.2|203149.2|203271.8|203121.8|23
1636140380000|2021-11-05 19:26:20|203275.2|203125.2|203294.4|203144.4|203295.6|203145.6|203274.7|203124.7|22
1636140390000|2021-11-05 19:26:30|203292.7|203142.7|203298.5|203148.5|203298.5|203148.5|203290.2|203140.2|19
1636140400000|2021-11-05 19:26:40|203297.5|203147.5|203299.5|203149.5|203299.5|203149.5|203295.6|203145.6|19
1636140410000|2021-11-05 19:26:50|203299.2|203149.2|203302.1|203152.1|203304.4|203154.4|203298.6|203148.6|27
1636140420000|2021-11-05 19:27:00|203302|203152|203300.7|203150.7|203307.4|203157.4|203300.6|203150.6|17
1636140430000|2021-11-05 19:27:10|203299.5|203149.5|203293.1|203143.1|203306.6|203156.6|203292.8|203142.8|28
1636140440000|2021-11-05 19:27:20|203293.4|203143.4|203305.8|203155.8|203307.6|203157.6|203293.4|203143.4|23
1636140450000|2021-11-05 19:27:30|203304.6|203154.6|203307.2|203157.2|203309.8|203159.8|203304.3|203154.3|19
1636140460000|2021-11-05 19:27:40|203306.2|203156.2|203304.6|203154.6|203306.6|203156.6|203303.1|203153.1|13
1636140470000|2021-11-05 19:27:50|203304.2|203154.2|203303.4|203153.4|203307.1|203157.1|203301.6|203151.6|27
1636140480000|2021-11-05 19:28:00|203303.2|203153.2|203302.6|203152.6|203304.7|203154.7|203302.1|203152.1|25
1636140490000|2021-11-05 19:28:10|203302.2|203152.2|203298.9|203148.9|203303.2|203153.2|203296.7|203146.7|15
1636140500000|2021-11-05 19:28:20|203298.2|203148.2|203298.8|203148.8|203301.6|203151.6|203297.4|203147.4|18
1636140510000|2021-11-05 19:28:30|203299.1|203149.1|203304.5|203154.5|203308.2|203158.2|203299|203149|16
1636140520000|2021-11-05 19:28:40|203303.3|203153.3|203308|203158|203311.8|203161.8|203302.4|203152.4|17
1636140530000|2021-11-05 19:28:50|203308.1|203158.1|203313.1|203163.1|203313.1|203163.1|203307.4|203157.4|19
1636140540000|2021-11-05 19:29:00|203312.3|203162.3|203312.3|203162.3|203313|203163|203310.5|203160.5|19
1636140550000|2021-11-05 19:29:10|203313.2|203163.2|203312.7|203162.7|203314.1|203164.1|203311.2|203161.2|24
1636140560000|2021-11-05 19:29:20|203312|203162|203345|203195|203349.1|203199.1|203311.2|203161.2|23
1636140570000|2021-11-05 19:29:30|203346.3|203196.3|203357.9|203207.9|203366.9|203216.9|203345.7|203195.7|29
1636140580000|2021-11-05 19:29:40|203357.4|203207.4|203353.4|203203.4|203357.4|203207.4|203347.6|203197.6|25
1636140590000|2021-11-05 19:29:50|203353.2|203203.2|203350.7|203200.7|203353.2|203203.2|203350.5|203200.5|16
1636140600000|2021-11-05 19:30:00|203350.9|203200.9|203347.7|203197.7|203352.8|203202.8|203342.7|203192.7|27
1636140610000|2021-11-05 19:30:10|203348.6|203198.6|203344.7|203194.7|203353.1|203203.1|203344.3|203194.3|28
1636140620000|2021-11-05 19:30:20|203345.1|203195.1|203345|203195|203347.3|203197.3|203342.6|203192.6|21
1636140630000|2021-11-05 19:30:30|203344.6|203194.6|203343.1|203193.1|203344.9|203194.9|203342.1|203192.1|20
1636140640000|2021-11-05 19:30:40|203343.3|203193.3|203355.6|203205.6|203355.6|203205.6|203341.9|203191.9|24
1636140650000|2021-11-05 19:30:50|203357.2|203207.2|203352.2|203202.2|203360.3|203210.3|203351.2|203201.2|25
1636140660000|2021-11-05 19:31:00|203351.5|203201.5|203351.9|203201.9|203355.1|203205.1|203349.5|203199.5|21
1636140670000|2021-11-05 19:31:10|203352.2|203202.2|203378.9|203228.9|203378.9|203228.9|203350.7|203200.7|27
1636140680000|2021-11-05 19:31:20|203375.3|203225.3|203375|203225|203377.5|203227.5|203373.3|203223.3|21
1636140690000|2021-11-05 19:31:30|203375.7|203225.7|203375.2|203225.2|203393.7|203243.7|203369.9|203219.9|26
1636140700000|2021-11-05 19:31:40|203374|203224|203380.3|203230.3|203382.5|203232.5|203368.6|203218.6|32
1636140710000|2021-11-05 19:31:50|203377.4|203227.4|203384.2|203234.2|203384.8|203234.8|203377.4|203227.4|25
1636140720000|2021-11-05 19:32:00|203383.6|203233.6|203383.1|203233.1|203386.1|203236.1|203377.2|203227.2|23
1636140730000|2021-11-05 19:32:10|203383.3|203233.3|203381.7|203231.7|203387.4|203237.4|203376.3|203226.3|29
1636140740000|2021-11-05 19:32:20|203390.7|203240.7|203382.5|203232.5|203390.7|203240.7|203370.6|203220.6|15
1636140750000|2021-11-05 19:32:30|203382.8|203232.8|203384.9|203234.9|203390.1|203240.1|203377.1|203227.1|34
1636140760000|2021-11-05 19:32:40|203387.7|203237.7|203388.1|203238.1|203389.5|203239.5|203386|203236|30
1636140770000|2021-11-05 19:32:50|203388.3|203238.3|203391.9|203241.9|203401|203251|203386.3|203236.3|31
1636140780000|2021-11-05 19:33:00|203391.6|203241.6|203387.4|203237.4|203395.1|203245.1|203387|203237|25
1636140790000|2021-11-05 19:33:10|203387.3|203237.3|203386.6|203236.6|203388|203238|203385.6|203235.6|18
1636140800000|2021-11-05 19:33:20|203387.2|203237.2|203387.9|203237.9|203390.1|203240.1|203384.5|203234.5|17
1636140810000|2021-11-05 19:33:30|203386.6|203236.6|203372.8|203222.8|203388.7|203238.7|203346.8|203196.8|33
1636140820000|2021-11-05 19:33:40|203371.5|203221.5|203365.7|203215.7|203371.5|203221.5|203364.9|203214.9|18
1636140830000|2021-11-05 19:33:50|203365.5|203215.5|203365.8|203215.8|203366.2|203216.2|203364.9|203214.9|13
1636140840000|2021-11-05 19:34:00|203366.4|203216.4|203374.5|203224.5|203381.5|203231.5|203366.1|203216.1|12
1636140850000|2021-11-05 19:34:10|203374.4|203224.4|203368.1|203218.1|203375.6|203225.6|203367.9|203217.9|16
1636140860000|2021-11-05 19:34:20|203368.4|203218.4|203387.5|203237.5|203389.6|203239.6|203368.4|203218.4|24
1636140870000|2021-11-05 19:34:30|203387.7|203237.7|203387.3|203237.3|203388.3|203238.3|203385.3|203235.3|20
1636140880000|2021-11-05 19:34:40|203388.1|203238.1|203384.5|203234.5|203388.1|203238.1|203384.5|203234.5|19
1636140890000|2021-11-05 19:34:50|203385|203235|203384.9|203234.9|203386.1|203236.1|203384.4|203234.4|15
1636140900000|2021-11-05 19:35:00|203380.9|203230.9|203372.5|203222.5|203380.9|203230.9|203356.3|203206.3|35
1636140910000|2021-11-05 19:35:10|203372.3|203222.3|203358|203208|203372.8|203222.8|203348.8|203198.8|29
1636140920000|2021-11-05 19:35:20|203358.1|203208.1|203358.6|203208.6|203366|203216|203353.9|203203.9|27
1636140930000|2021-11-05 19:35:30|203358.9|203208.9|203360.3|203210.3|203363|203213|203356.5|203206.5|18
1636140940000|2021-11-05 19:35:40|203358.9|203208.9|203347.9|203197.9|203358.9|203208.9|203344.9|203194.9|25
1636140950000|2021-11-05 19:35:50|203348|203198|203373.3|203223.3|203384.1|203234.1|203347.7|203197.7|33
1636140960000|2021-11-05 19:36:00|203371.9|203221.9|203387.9|203237.9|203389.7|203239.7|203371.6|203221.6|22
1636140970000|2021-11-05 19:36:10|203386.9|203236.9|203390.7|203240.7|203392.1|203242.1|203385.2|203235.2|24
1636140980000|2021-11-05 19:36:20|203390.2|203240.2|203390.1|203240.1|203390.7|203240.7|203386.2|203236.2|18
1636140990000|2021-11-05 19:36:30|203389.7|203239.7|203381.9|203231.9|203389.7|203239.7|203381.9|203231.9|20
1636141000000|2021-11-05 19:36:40|203397.5|203247.5|203419.8|203269.8|203420.8|203270.8|203387.4|203237.4|27
1636141010000|2021-11-05 19:36:50|203419.6|203269.6|203423.9|203273.9|203424.1|203274.1|203416.5|203266.5|31
1636141020000|2021-11-05 19:37:00|203422.7|203272.7|203421.8|203271.8|203425|203275|203419.9|203269.9|22
1636141030000|2021-11-05 19:37:10|203420.9|203270.9|203391.2|203241.2|203422.7|203272.7|203390.1|203240.1|21
1636141040000|2021-11-05 19:37:20|203391.4|203241.4|203385.5|203235.5|203391.4|203241.4|203385.5|203235.5|25
1636141050000|2021-11-05 19:37:30|203385.1|203235.1|203386.7|203236.7|203388.9|203238.9|203385.1|203235.1|18
1636141060000|2021-11-05 19:37:40|203386.6|203236.6|203385.4|203235.4|203388.5|203238.5|203384.2|203234.2|20
1636141070000|2021-11-05 19:37:50|203385|203235|203424.8|203274.8|203425.6|203275.6|203381.6|203231.6|29
1636141080000|2021-11-05 19:38:00|203423.8|203273.8|203423.1|203273.1|203425|203275|203421.8|203271.8|18
1636141090000|2021-11-05 19:38:10|203421.9|203271.9|203412.4|203262.4|203421.9|203271.9|203412.1|203262.1|22
1636141100000|2021-11-05 19:38:20|203411.3|203261.3|203416.7|203266.7|203418.7|203268.7|203411.3|203261.3|29
1636141110000|2021-11-05 19:38:30|203418.7|203268.7|203419.4|203269.4|203421.2|203271.2|203418.7|203268.7|17
1636141120000|2021-11-05 19:38:40|203419.3|203269.3|203412.6|203262.6|203420.6|203270.6|203412.4|203262.4|17
1636141130000|2021-11-05 19:38:50|203411.1|203261.1|203424|203274|203424|203274|203411.1|203261.1|17
1636141140000|2021-11-05 19:39:00|203421|203271|203421.3|203271.3|203428.4|203278.4|203420.7|203270.7|20
1636141150000|2021-11-05 19:39:10|203424|203274|203421.4|203271.4|203427.3|203277.3|203420.3|203270.3|24
1636141160000|2021-11-05 19:39:20|203420.7|203270.7|203424|203274|203426|203276|203419.9|203269.9|17
1636141170000|2021-11-05 19:39:30|203423.9|203273.9|203423.6|203273.6|203423.9|203273.9|203423|203273|9
1636141180000|2021-11-05 19:39:40|203423.7|203273.7|203421.5|203271.5|203425.2|203275.2|203421.4|203271.4|8
1636141190000|2021-11-05 19:39:50|203421.6|203271.6|203424.3|203274.3|203425.3|203275.3|203421|203271|13
1636141200000|2021-11-05 19:40:00|203425.1|203275.1|203423.3|203273.3|203426.4|203276.4|203423.3|203273.3|18
1636141210000|2021-11-05 19:40:10|203423.2|203273.2|203426.6|203276.6|203427.1|203277.1|203420.2|203270.2|25
1636141220000|2021-11-05 19:40:20|203426.3|203276.3|203435.3|203285.3|203435.3|203285.3|203424.6|203274.6|22
1636141230000|2021-11-05 19:40:30|203433.5|203283.5|203428.6|203278.6|203433.5|203283.5|203428.5|203278.5|13
1636141240000|2021-11-05 19:40:40|203430.6|203280.6|203432.4|203282.4|203432.4|203282.4|203426.9|203276.9|22
1636141250000|2021-11-05 19:40:50|203432|203282|203430.3|203280.3|203432.6|203282.6|203430.3|203280.3|7
1636141260000|2021-11-05 19:41:00|203431.5|203281.5|203430.6|203280.6|203433.5|203283.5|203425.6|203275.6|21
1636141270000|2021-11-05 19:41:10|203429.9|203279.9|203429.6|203279.6|203431.6|203281.6|203429.4|203279.4|11
1636141280000|2021-11-05 19:41:20|203430.6|203280.6|203433.7|203283.7|203433.8|203283.8|203430.6|203280.6|8
1636141290000|2021-11-05 19:41:30|203431.1|203281.1|203432.2|203282.2|203432.2|203282.2|203419.5|203269.5|24
1636141300000|2021-11-05 19:41:40|203431.9|203281.9|203400.4|203250.4|203431.9|203281.9|203399.7|203249.7|25
1636141310000|2021-11-05 19:41:50|203401|203251|203409|203259|203413.8|203263.8|203399.2|203249.2|22
1636141320000|2021-11-05 19:42:00|203409.6|203259.6|203412.9|203262.9|203415.1|203265.1|203408.9|203258.9|16
1636141330000|2021-11-05 19:42:10|203412.5|203262.5|203415.7|203265.7|203416.7|203266.7|203411.3|203261.3|12
1636141340000|2021-11-05 19:42:20|203415.3|203265.3|203424.6|203274.6|203426.6|203276.6|203414.3|203264.3|13
1636141350000|2021-11-05 19:42:30|203422.5|203272.5|203426.2|203276.2|203427|203277|203422.5|203272.5|10
1636141360000|2021-11-05 19:42:40|203427|203277|203423.4|203273.4|203427|203277|203421.2|203271.2|10
1636141370000|2021-11-05 19:42:50|203422.2|203272.2|203481.6|203331.6|203482.1|203332.1|203422.2|203272.2|25
1636141380000|2021-11-05 19:43:00|203481.1|203331.1|203477.1|203327.1|203487.7|203337.7|203477.1|203327.1|29
1636141390000|2021-11-05 19:43:10|203477.4|203327.4|203480.4|203330.4|203480.8|203330.8|203476.8|203326.8|18
1636141400000|2021-11-05 19:43:20|203480.7|203330.7|203477.6|203327.6|203487.7|203337.7|203477.6|203327.6|24
1636141410000|2021-11-05 19:43:30|203472.4|203322.4|203473.7|203323.7|203477.2|203327.2|203470.5|203320.5|23
1636141420000|2021-11-05 19:43:40|203475.7|203325.7|203474.1|203324.1|203475.7|203325.7|203472.2|203322.2|23
1636141430000|2021-11-05 19:43:50|203473.1|203323.1|203472.6|203322.6|203476.3|203326.3|203469.2|203319.2|24
1636141440000|2021-11-05 19:44:00|203471.9|203321.9|203466.7|203316.7|203471.9|203321.9|203461.4|203311.4|14
1636141450000|2021-11-05 19:44:10|203463.9|203313.9|203468|203318|203468|203318|203461.9|203311.9|9
1636141460000|2021-11-05 19:44:20|203465.6|203315.6|203465.8|203315.8|203468.6|203318.6|203463.2|203313.2|16
1636141470000|2021-11-05 19:44:30|203465.7|203315.7|203470.8|203320.8|203476.3|203326.3|203465.7|203315.7|21
1636141480000|2021-11-05 19:44:40|203473.5|203323.5|203470.2|203320.2|203473.8|203323.8|203469.7|203319.7|14
1636141490000|2021-11-05 19:44:50|203472.3|203322.3|203473.1|203323.1|203474|203324|203472.3|203322.3|6
1636141500000|2021-11-05 19:45:00|203472.7|203322.7|203474.5|203324.5|203475.9|203325.9|203471.6|203321.6|21
1636141510000|2021-11-05 19:45:10|203476.3|203326.3|203475.4|203325.4|203476.4|203326.4|203473.8|203323.8|11
1636141520000|2021-11-05 19:45:20|203475.5|203325.5|203445.8|203295.8|203480.6|203330.6|203444.8|203294.8|23
1636141530000|2021-11-05 19:45:30|203440.4|203290.4|203447.5|203297.5|203452.1|203302.1|203438.7|203288.7|21
1636141540000|2021-11-05 19:45:40|203448.5|203298.5|203466.3|203316.3|203466.3|203316.3|203447.7|203297.7|17
1636141550000|2021-11-05 19:45:50|203464.3|203314.3|203456.2|203306.2|203465|203315|203456.2|203306.2|23
1636141560000|2021-11-05 19:46:00|203458.1|203308.1|203454.2|203304.2|203461.6|203311.6|203451.2|203301.2|31
1636141570000|2021-11-05 19:46:10|203454.3|203304.3|203463|203313|203463.9|203313.9|203453.8|203303.8|27
1636141580000|2021-11-05 19:46:20|203467|203317|203457.8|203307.8|203469.3|203319.3|203457.8|203307.8|26
1636141590000|2021-11-05 19:46:30|203459.3|203309.3|203469.9|203319.9|203470.4|203320.4|203458.8|203308.8|24
1636141600000|2021-11-05 19:46:40|203470.4|203320.4|203470.8|203320.8|203470.8|203320.8|203466.9|203316.9|19
1636141610000|2021-11-05 19:46:50|203470.4|203320.4|203466.3|203316.3|203470.4|203320.4|203465.1|203315.1|21
1636141620000|2021-11-05 19:47:00|203469.4|203319.4|203477.9|203327.9|203477.9|203327.9|203464.4|203314.4|28
1636141630000|2021-11-05 19:47:10|203474.3|203324.3|203477.3|203327.3|203482.7|203332.7|203473.6|203323.6|21
1636141640000|2021-11-05 19:47:20|203477.9|203327.9|203554.6|203404.6|203554.6|203404.6|203477.9|203327.9|25
1636141650000|2021-11-05 19:47:30|203554.5|203404.5|203555.3|203405.3|203558.6|203408.6|203553|203403|27
1636141660000|2021-11-05 19:47:40|203555.2|203405.2|203552.6|203402.6|203557.7|203407.7|203552.6|203402.6|24
1636141670000|2021-11-05 19:47:50|203553.4|203403.4|203549.5|203399.5|203555.7|203405.7|203548.6|203398.6|20
1636141680000|2021-11-05 19:48:00|203545.4|203395.4|203547.2|203397.2|203551.9|203401.9|203540.5|203390.5|22
1636141690000|2021-11-05 19:48:10|203546.6|203396.6|203545.8|203395.8|203546.6|203396.6|203541.4|203391.4|27
1636141700000|2021-11-05 19:48:20|203545.7|203395.7|203546.9|203396.9|203547.9|203397.9|203544.3|203394.3|19
1636141710000|2021-11-05 19:48:30|203546.7|203396.7|203555.1|203405.1|203555.1|203405.1|203545.9|203395.9|23
1636141720000|2021-11-05 19:48:40|203555.2|203405.2|203558.7|203408.7|203561.2|203411.2|203553.6|203403.6|29
1636141730000|2021-11-05 19:48:50|203558.9|203408.9|203561.4|203411.4|203561.8|203411.8|203556.9|203406.9|17
1636141740000|2021-11-05 19:49:00|203565|203415|203596.7|203446.7|203602.3|203452.3|203564.7|203414.7|22
1636141750000|2021-11-05 19:49:10|203595.7|203445.7|203597.4|203447.4|203597.4|203447.4|203593.1|203443.1|20
1636141760000|2021-11-05 19:49:20|203597|203447|203596.2|203446.2|203597.8|203447.8|203596|203446|15
1636141770000|2021-11-05 19:49:30|203600|203450|203558.1|203408.1|203600|203450|203558.1|203408.1|22
1636141780000|2021-11-05 19:49:40|203557.8|203407.8|203559.4|203409.4|203562.1|203412.1|203557.8|203407.8|25
1636141790000|2021-11-05 19:49:50|203558.8|203408.8|203556.2|203406.2|203561|203411|203554.1|203404.1|29
1636141800000|2021-11-05 19:50:00|203554.1|203404.1|203550.1|203400.1|203556.4|203406.4|203544.8|203394.8|25
1636141810000|2021-11-05 19:50:10|203549.8|203399.8|203550|203400|203554.4|203404.4|203546.2|203396.2|29
1636141820000|2021-11-05 19:50:20|203549.5|203399.5|203554.8|203404.8|203557.1|203407.1|203549|203399|26
1636141830000|2021-11-05 19:50:30|203553.8|203403.8|203556|203406|203557|203407|203551.9|203401.9|23
1636141840000|2021-11-05 19:50:40|203555.9|203405.9|203558.6|203408.6|203558.7|203408.7|203552.8|203402.8|29
1636141850000|2021-11-05 19:50:50|203558.5|203408.5|203555.8|203405.8|203559.5|203409.5|203552.6|203402.6|21
1636141860000|2021-11-05 19:51:00|203557|203407|203552.5|203402.5|203557|203407|203551.9|203401.9|21
1636141870000|2021-11-05 19:51:10|203552.6|203402.6|203554.8|203404.8|203555.3|203405.3|203551.8|203401.8|16
1636141880000|2021-11-05 19:51:20|203554.4|203404.4|203599.4|203449.4|203599.4|203449.4|203553.5|203403.5|31
1636141890000|2021-11-05 19:51:30|203598.4|203448.4|203596.4|203446.4|203599.9|203449.9|203593.2|203443.2|23
1636141900000|2021-11-05 19:51:40|203595.4|203445.4|203596.5|203446.5|203596.6|203446.6|203592.5|203442.5|12
1636141910000|2021-11-05 19:51:50|203596.8|203446.8|203590.3|203440.3|203596.8|203446.8|203588.6|203438.6|29
1636141920000|2021-11-05 19:52:00|203590.6|203440.6|203590.7|203440.7|203591.2|203441.2|203589.1|203439.1|16
1636141930000|2021-11-05 19:52:10|203590.5|203440.5|203588.2|203438.2|203590.7|203440.7|203587.5|203437.5|13
1636141940000|2021-11-05 19:52:20|203588.1|203438.1|203575.3|203425.3|203589.1|203439.1|203573|203423|27
1636141950000|2021-11-05 19:52:30|203574.4|203424.4|203579.2|203429.2|203581.2|203431.2|203573|203423|26
1636141960000|2021-11-05 19:52:40|203579.6|203429.6|203588.4|203438.4|203588.7|203438.7|203577.3|203427.3|22
1636141970000|2021-11-05 19:52:50|203587.7|203437.7|203592.9|203442.9|203595.5|203445.5|203587.7|203437.7|26
1636141980000|2021-11-05 19:53:00|203591.7|203441.7|203593.8|203443.8|203594.2|203444.2|203591.2|203441.2|21
1636141990000|2021-11-05 19:53:10|203593.5|203443.5|203596.3|203446.3|203596.6|203446.6|203593.4|203443.4|15
1636142000000|2021-11-05 19:53:20|203595.4|203445.4|203590|203440|203595.8|203445.8|203589.9|203439.9|13
1636142010000|2021-11-05 19:53:30|203589.7|203439.7|203591.4|203441.4|203591.4|203441.4|203588|203438|18
1636142020000|2021-11-05 19:53:40|203591.3|203441.3|203586.5|203436.5|203591.9|203441.9|203586|203436|19
1636142030000|2021-11-05 19:53:50|203589.3|203439.3|203586.1|203436.1|203589.8|203439.8|203583.8|203433.8|23
1636142040000|2021-11-05 19:54:00|203585.7|203435.7|203582.7|203432.7|203586.3|203436.3|203577.7|203427.7|25
1636142050000|2021-11-05 19:54:10|203582.9|203432.9|203540.8|203390.8|203582.9|203432.9|203537.7|203387.7|28
1636142060000|2021-11-05 19:54:20|203542.1|203392.1|203507.5|203357.5|203543.9|203393.9|203502.2|203352.2|32
1636142070000|2021-11-05 19:54:30|203503.1|203353.1|203511.1|203361.1|203511.6|203361.6|203502.2|203352.2|30
1636142080000|2021-11-05 19:54:40|203511.7|203361.7|203514.5|203364.5|203517.1|203367.1|203504.2|203354.2|20
1636142090000|2021-11-05 19:54:50|203515.6|203365.6|203514.9|203364.9|203515.9|203365.9|203510.8|203360.8|22
1636142100000|2021-11-05 19:55:00|203515|203365|203510.4|203360.4|203516.4|203366.4|203510.4|203360.4|25
1636142110000|2021-11-05 19:55:10|203509.6|203359.6|203501|203351|203510.4|203360.4|203500.3|203350.3|24
1636142120000|2021-11-05 19:55:20|203500|203350|203505.9|203355.9|203505.9|203355.9|203499.6|203349.6|18
1636142130000|2021-11-05 19:55:30|203504.9|203354.9|203507.5|203357.5|203508.9|203358.9|203504.1|203354.1|16
1636142140000|2021-11-05 19:55:40|203507.9|203357.9|203506.3|203356.3|203508.4|203358.4|203505.4|203355.4|19
1636142150000|2021-11-05 19:55:50|203506.5|203356.5|203511.4|203361.4|203511.4|203361.4|203504.1|203354.1|14
1636142160000|2021-11-05 19:56:00|203510.8|203360.8|203501.4|203351.4|203510.8|203360.8|203501.3|203351.3|18
1636142170000|2021-11-05 19:56:10|203501.5|203351.5|203497.7|203347.7|203504.4|203354.4|203496.5|203346.5|24
1636142180000|2021-11-05 19:56:20|203497|203347|203500.2|203350.2|203502.1|203352.1|203497|203347|19
1636142190000|2021-11-05 19:56:30|203500|203350|203497.4|203347.4|203501.8|203351.8|203497.4|203347.4|25
1636142200000|2021-11-05 19:56:40|203497.6|203347.6|203499.1|203349.1|203499.8|203349.8|203491.6|203341.6|20
1636142210000|2021-11-05 19:56:50|203499|203349|203504.4|203354.4|203504.6|203354.6|203498|203348|21
1636142220000|2021-11-05 19:57:00|203504.2|203354.2|203505|203355|203506|203356|203504.1|203354.1|25
1636142230000|2021-11-05 19:57:10|203504.3|203354.3|203500.7|203350.7|203504.3|203354.3|203497.8|203347.8|22
1636142240000|2021-11-05 19:57:20|203497.8|203347.8|203468.6|203318.6|203501.1|203351.1|203468.5|203318.5|28
1636142250000|2021-11-05 19:57:30|203474.9|203324.9|203472.4|203322.4|203474.9|203324.9|203467|203317|30
1636142260000|2021-11-05 19:57:40|203473.4|203323.4|203476.4|203326.4|203476.5|203326.5|203469.2|203319.2|33
1636142270000|2021-11-05 19:57:50|203474.9|203324.9|203473.1|203323.1|203477|203327|203472.5|203322.5|25
1636142280000|2021-11-05 19:58:00|203472.7|203322.7|203485.9|203335.9|203502|203352|203472.5|203322.5|29
1636142290000|2021-11-05 19:58:10|203466.6|203316.6|203467.1|203317.1|203468.7|203318.7|203461.8|203311.8|24
1636142300000|2021-11-05 19:58:20|203461.1|203311.1|203471.7|203321.7|203471.9|203321.9|203461.1|203311.1|21
1636142310000|2021-11-05 19:58:30|203471.6|203321.6|203457.8|203307.8|203472.1|203322.1|203449.7|203299.7|23
1636142320000|2021-11-05 19:58:40|203458.2|203308.2|203456.6|203306.6|203464|203314|203450.9|203300.9|22
1636142330000|2021-11-05 19:58:50|203455.6|203305.6|203448.3|203298.3|203455.6|203305.6|203448.1|203298.1|8
1636142340000|2021-11-05 19:59:00|203448.1|203298.1|203458.6|203308.6|203462.1|203312.1|203446.3|203296.3|26
1636142350000|2021-11-05 19:59:10|203459.3|203309.3|203457|203307|203460.4|203310.4|203455.9|203305.9|14
1636142360000|2021-11-05 19:59:20|203457.8|203307.8|203455.2|203305.2|203457.8|203307.8|203454.2|203304.2|13
1636142370000|2021-11-05 19:59:30|203455.8|203305.8|203454.6|203304.6|203456.7|203306.7|203450.2|203300.2|11
1636142380000|2021-11-05 19:59:40|203454|203304|203454.7|203304.7|203455.9|203305.9|203454|203304|22
1636142390000|2021-11-05 19:59:50|203455.9|203305.9|203483.2|203333.2|203501.6|203351.6|203455.9|203305.9|25
1636142400000|2021-11-05 20:00:00|203477.2|203327.2|203479.5|203329.5|203481.5|203331.5|203466.7|203316.7|37
1636142410000|2021-11-05 20:00:10|203482.4|203332.4|203500|203350|203502.8|203352.8|203479.1|203329.1|23
1636142420000|2021-11-05 20:00:20|203499.7|203349.7|203497.6|203347.6|203499.7|203349.7|203495.5|203345.5|21
1636142430000|2021-11-05 20:00:30|203500.3|203350.3|203497|203347|203502.5|203352.5|203495.8|203345.8|25
1636142440000|2021-11-05 20:00:40|203496|203346|203498.7|203348.7|203501.8|203351.8|203496|203346|15
1636142450000|2021-11-05 20:00:50|203498.8|203348.8|203499.4|203349.4|203502.4|203352.4|203498.8|203348.8|12
1636142460000|2021-11-05 20:01:00|203500.7|203350.7|203496|203346|203503.8|203353.8|203495.8|203345.8|22
1636142470000|2021-11-05 20:01:10|203496.2|203346.2|203495.9|203345.9|203496.2|203346.2|203492.8|203342.8|19
1636142480000|2021-11-05 20:01:20|203496.4|203346.4|203493.3|203343.3|203499.1|203349.1|203491.9|203341.9|29
1636142490000|2021-11-05 20:01:30|203495.1|203345.1|203473.3|203323.3|203496.4|203346.4|203460.9|203310.9|27
1636142500000|2021-11-05 20:01:40|203473.6|203323.6|203466.7|203316.7|203473.8|203323.8|203463.4|203313.4|21
1636142510000|2021-11-05 20:01:50|203466.6|203316.6|203467.6|203317.6|203469.1|203319.1|203465|203315|23
1636142520000|2021-11-05 20:02:00|203467.3|203317.3|203460.4|203310.4|203469.2|203319.2|203454.9|203304.9|20
1636142530000|2021-11-05 20:02:10|203459.5|203309.5|203462.4|203312.4|203464.1|203314.1|203457.5|203307.5|19
1636142540000|2021-11-05 20:02:20|203461|203311|203465.3|203315.3|203465.3|203315.3|203461|203311|6
1636142550000|2021-11-05 20:02:30|203463.7|203313.7|203463.1|203313.1|203464.3|203314.3|203459.1|203309.1|19
1636142560000|2021-11-05 20:02:40|203462.6|203312.6|203465.1|203315.1|203465.9|203315.9|203462.6|203312.6|8
1636142570000|2021-11-05 20:02:50|203465.2|203315.2|203460|203310|203467.3|203317.3|203460|203310|14
1636142580000|2021-11-05 20:03:00|203464.8|203314.8|203465.3|203315.3|203465.7|203315.7|203462.3|203312.3|18
1636142590000|2021-11-05 20:03:10|203464.6|203314.6|203466.8|203316.8|203466.9|203316.9|203464.6|203314.6|17
1636142600000|2021-11-05 20:03:20|203467.1|203317.1|203466.8|203316.8|203470.6|203320.6|203464.8|203314.8|19
1636142610000|2021-11-05 20:03:30|203468.2|203318.2|203460.6|203310.6|203468.2|203318.2|203459.9|203309.9|10
1636142620000|2021-11-05 20:03:40|203460.1|203310.1|203459.5|203309.5|203462.1|203312.1|203459.5|203309.5|5
1636142630000|2021-11-05 20:03:50|203459.4|203309.4|203463.3|203313.3|203463.3|203313.3|203458.2|203308.2|8
1636142640000|2021-11-05 20:04:00|203462.6|203312.6|203461.4|203311.4|203463.7|203313.7|203461.4|203311.4|5
1636142650000|2021-11-05 20:04:10|203462.4|203312.4|203463.1|203313.1|203463.4|203313.4|203458.7|203308.7|11
1636142660000|2021-11-05 20:04:20|203462.8|203312.8|203460.6|203310.6|203462.8|203312.8|203460.1|203310.1|4
1636142670000|2021-11-05 20:04:30|203461.3|203311.3|203487.6|203337.6|203489.6|203339.6|203459.5|203309.5|15
1636142680000|2021-11-05 20:04:40|203488.3|203338.3|203479.1|203329.1|203488.3|203338.3|203466.8|203316.8|26
1636142690000|2021-11-05 20:04:50|203477.8|203327.8|203480.6|203330.6|203481.5|203331.5|203473.5|203323.5|16
1636142700000|2021-11-05 20:05:00|203481.1|203331.1|203484|203334|203487|203337|203477.7|203327.7|22
1636142710000|2021-11-05 20:05:10|203483.1|203333.1|203485.5|203335.5|203487.3|203337.3|203483.1|203333.1|14
1636142720000|2021-11-05 20:05:20|203483|203333|203485.9|203335.9|203485.9|203335.9|203481.8|203331.8|14
1636142730000|2021-11-05 20:05:30|203484.8|203334.8|203483.9|203333.9|203487.5|203337.5|203481.8|203331.8|19
1636142740000|2021-11-05 20:05:40|203484|203334|203473.1|203323.1|203484.1|203334.1|203473.1|203323.1|18
1636142750000|2021-11-05 20:05:50|203473.5|203323.5|203469.9|203319.9|203476|203326|203468.1|203318.1|16
1636142760000|2021-11-05 20:06:00|203469.8|203319.8|203478.5|203328.5|203478.5|203328.5|203459.5|203309.5|22
1636142770000|2021-11-05 20:06:10|203482.1|203332.1|203466.7|203316.7|203482.1|203332.1|203450.7|203300.7|18
1636142780000|2021-11-05 20:06:20|203468.8|203318.8|203468.5|203318.5|203469.7|203319.7|203466.1|203316.1|9
1636142790000|2021-11-05 20:06:30|203468.6|203318.6|203458.2|203308.2|203469.1|203319.1|203456.3|203306.3|17
1636142800000|2021-11-05 20:06:40|203461.8|203311.8|203455.4|203305.4|203466.8|203316.8|203452|203302|19
1636142810000|2021-11-05 20:06:50|203454.6|203304.6|203454.7|203304.7|203458.2|203308.2|203453.4|203303.4|13
1636142820000|2021-11-05 20:07:00|203455.1|203305.1|203464|203314|203464.9|203314.9|203455.1|203305.1|18
1636142830000|2021-11-05 20:07:10|203462.6|203312.6|203462.7|203312.7|203465|203315|203462.6|203312.6|15
1636142840000|2021-11-05 20:07:20|203463|203313|203464.2|203314.2|203465.1|203315.1|203463|203313|18
1636142850000|2021-11-05 20:07:30|203464.6|203314.6|203450.1|203300.1|203476.7|203326.7|203442.4|203292.4|22
1636142860000|2021-11-05 20:07:40|203451.3|203301.3|203455.9|203305.9|203463.6|203313.6|203447.4|203297.4|20
1636142870000|2021-11-05 20:07:50|203456.5|203306.5|203483.4|203333.4|203486.4|203336.4|203450.4|203300.4|21
1636142880000|2021-11-05 20:08:00|203487.4|203337.4|203486.5|203336.5|203498.7|203348.7|203485.7|203335.7|22
1636142890000|2021-11-05 20:08:10|203486.8|203336.8|203486|203336|203496.6|203346.6|203474.4|203324.4|18
1636142900000|2021-11-05 20:08:20|203486.1|203336.1|203488.1|203338.1|203494.8|203344.8|203483.6|203333.6|17
1636142910000|2021-11-05 20:08:30|203487.3|203337.3|203486.8|203336.8|203490.7|203340.7|203483.9|203333.9|16
1636142920000|2021-11-05 20:08:40|203488.8|203338.8|203486|203336|203493.1|203343.1|203486|203336|11
1636142930000|2021-11-05 20:08:50|203487.8|203337.8|203481.5|203331.5|203488.7|203338.7|203479.3|203329.3|14
1636142940000|2021-11-05 20:09:00|203480.6|203330.6|203492|203342|203498|203348|203473.2|203323.2|22
1636142950000|2021-11-05 20:09:10|203492.8|203342.8|203488.9|203338.9|203495.4|203345.4|203482.4|203332.4|16
1636142960000|2021-11-05 20:09:20|203490.2|203340.2|203484.1|203334.1|203490.2|203340.2|203482.7|203332.7|13
1636142970000|2021-11-05 20:09:30|203484.7|203334.7|203489|203339|203489|203339|203484|203334|11
1636142980000|2021-11-05 20:09:40|203489.7|203339.7|203494.3|203344.3|203494.5|203344.5|203487.3|203337.3|15
1636142990000|2021-11-05 20:09:50|203494.6|203344.6|203494.1|203344.1|203494.6|203344.6|203486.8|203336.8|6
1636143000000|2021-11-05 20:10:00|203494.4|203344.4|203485.4|203335.4|203494.4|203344.4|203485.2|203335.2|16
1636143010000|2021-11-05 20:10:10|203487.1|203337.1|203488.2|203338.2|203488.2|203338.2|203481.1|203331.1|13
1636143020000|2021-11-05 20:10:20|203486.8|203336.8|203484.7|203334.7|203489.2|203339.2|203484.7|203334.7|9
1636143030000|2021-11-05 20:10:30|203484.9|203334.9|203483|203333|203492.9|203342.9|203478.5|203328.5|8
1636143040000|2021-11-05 20:10:40|203482.9|203332.9|203495.9|203345.9|203497.2|203347.2|203480.4|203330.4|11
1636143050000|2021-11-05 20:10:50|203495.4|203345.4|203486.9|203336.9|203496.9|203346.9|203486.9|203336.9|8
1636143060000|2021-11-05 20:11:00|203487.9|203337.9|203494.3|203344.3|203494.3|203344.3|203487.9|203337.9|7
1636143070000|2021-11-05 20:11:10|203493.5|203343.5|203483.1|203333.1|203493.5|203343.5|203467.8|203317.8|23
1636143080000|2021-11-05 20:11:20|203482.6|203332.6|203486.7|203336.7|203486.7|203336.7|203482.6|203332.6|12
1636143090000|2021-11-05 20:11:30|203492.2|203342.2|203484.5|203334.5|203492.2|203342.2|203480.9|203330.9|12
1636143100000|2021-11-05 20:11:40|203484|203334|203486|203336|203486|203336|203476.1|203326.1|22
1636143110000|2021-11-05 20:11:50|203486.2|203336.2|203485.5|203335.5|203492.1|203342.1|203479.6|203329.6|16
1636143120000|2021-11-05 20:12:00|203487.4|203337.4|203489.8|203339.8|203490.7|203340.7|203485.6|203335.6|18
1636143130000|2021-11-05 20:12:10|203488.9|203338.9|203487.6|203337.6|203491.9|203341.9|203484.9|203334.9|15
1636143140000|2021-11-05 20:12:20|203487.3|203337.3|203492.6|203342.6|203492.6|203342.6|203485.3|203335.3|9
1636143150000|2021-11-05 20:12:30|203493.5|203343.5|203489.4|203339.4|203493.5|203343.5|203489.4|203339.4|11
1636143160000|2021-11-05 20:12:40|203491.6|203341.6|203484.1|203334.1|203491.6|203341.6|203478.5|203328.5|12
1636143170000|2021-11-05 20:12:50|203483.6|203333.6|203483.2|203333.2|203489.6|203339.6|203480.1|203330.1|14
1636143180000|2021-11-05 20:13:00|203484.8|203334.8|203489.4|203339.4|203489.4|203339.4|203482|203332|16
1636143190000|2021-11-05 20:13:10|203489.7|203339.7|203491.2|203341.2|203492.3|203342.3|203484|203334|13
1636143200000|2021-11-05 20:13:20|203489.3|203339.3|203485.4|203335.4|203493.4|203343.4|203485.4|203335.4|8
1636143210000|2021-11-05 20:13:30|203490.4|203340.4|203489.6|203339.6|203492.2|203342.2|203487|203337|7
1636143220000|2021-11-05 20:13:40|203491.4|203341.4|203494.3|203344.3|203497|203347|203487.6|203337.6|8
1636143230000|2021-11-05 20:13:50|203496|203346|203493.1|203343.1|203497.2|203347.2|203491.8|203341.8|8
1636143240000|2021-11-05 20:14:00|203488.2|203338.2|203493.9|203343.9|203494.8|203344.8|203488.2|203338.2|23
1636143250000|2021-11-05 20:14:10|203494|203344|203480.1|203330.1|203500.9|203350.9|203480.1|203330.1|20
1636143260000|2021-11-05 20:14:20|203483.9|203333.9|203491.2|203341.2|203491.2|203341.2|203477.9|203327.9|18
1636143270000|2021-11-05 20:14:30|203491.3|203341.3|203491.5|203341.5|203491.5|203341.5|203484.3|203334.3|17
1636143280000|2021-11-05 20:14:40|203488.5|203338.5|203490.8|203340.8|203494|203344|203488.2|203338.2|15
1636143290000|2021-11-05 20:14:50|203494.5|203344.5|203487.4|203337.4|203494.7|203344.7|203484.4|203334.4|21
1636143300000|2021-11-05 20:15:00|203488.8|203338.8|203497.8|203347.8|203513.5|203363.5|203484.3|203334.3|34
1636143310000|2021-11-05 20:15:10|203494.4|203344.4|203494.6|203344.6|203507|203357|203487.5|203337.5|22
1636143320000|2021-11-05 20:15:20|203492.4|203342.4|203487.8|203337.8|203509.7|203359.7|203483.5|203333.5|11
1636143330000|2021-11-05 20:15:30|203490|203340|203492.2|203342.2|203502.1|203352.1|203477.3|203327.3|18
1636143340000|2021-11-05 20:15:40|203490.9|203340.9|203473|203323|203492|203342|203473|203323|14
1636143350000|2021-11-05 20:15:50|203478.6|203328.6|203480.9|203330.9|203488.4|203338.4|203477.7|203327.7|14
1636143360000|2021-11-05 20:16:00|203481|203331|203484.3|203334.3|203485.3|203335.3|203477.8|203327.8|11
1636143370000|2021-11-05 20:16:10|203483.3|203333.3|203486.7|203336.7|203487.6|203337.6|203483.3|203333.3|10
1636143380000|2021-11-05 20:16:20|203482.1|203332.1|203478.9|203328.9|203486.1|203336.1|203476.8|203326.8|8
1636143390000|2021-11-05 20:16:30|203483|203333|203487|203337|203488.9|203338.9|203483|203333|8
1636143400000|2021-11-05 20:16:40|203486.4|203336.4|203487.7|203337.7|203487.7|203337.7|203477.8|203327.8|9
1636143410000|2021-11-05 20:16:50|203486.2|203336.2|203487.1|203337.1|203487.6|203337.6|203480.2|203330.2|8
1636143420000|2021-11-05 20:17:00|203487.2|203337.2|203490|203340|203495|203345|203487.2|203337.2|8
1636143430000|2021-11-05 20:17:10|203496.3|203346.3|203490|203340|203496.4|203346.4|203490|203340|7
1636143440000|2021-11-05 20:17:20|203489|203339|203487.6|203337.6|203496|203346|203468.5|203318.5|18
1636143450000|2021-11-05 20:17:30|203490|203340|203486.5|203336.5|203491.8|203341.8|203482.7|203332.7|13
1636143460000|2021-11-05 20:17:40|203483.1|203333.1|203497.5|203347.5|203503.2|203353.2|203483.1|203333.1|22
1636143470000|2021-11-05 20:17:50|203480.8|203330.8|203487.4|203337.4|203493.8|203343.8|203480.8|203330.8|24
1636143480000|2021-11-05 20:18:00|203486.9|203336.9|203489.6|203339.6|203498.1|203348.1|203485|203335|25
1636143490000|2021-11-05 20:18:10|203497.5|203347.5|203486.3|203336.3|203497.5|203347.5|203485.4|203335.4|28
1636143500000|2021-11-05 20:18:20|203488.4|203338.4|203493.4|203343.4|203496.6|203346.6|203486.6|203336.6|32
1636143510000|2021-11-05 20:18:30|203494.6|203344.6|203492.5|203342.5|203494.8|203344.8|203490.3|203340.3|19
1636143520000|2021-11-05 20:18:40|203493|203343|203496|203346|203498.1|203348.1|203478.1|203328.1|24
1636143530000|2021-11-05 20:18:50|203494.9|203344.9|203491|203341|203498.8|203348.8|203485.4|203335.4|24
1636143540000|2021-11-05 20:19:00|203487.5|203337.5|203498.4|203348.4|203498.4|203348.4|203487.5|203337.5|14
1636143550000|2021-11-05 20:19:10|203496.2|203346.2|203523.1|203373.1|203527|203377|203482.5|203332.5|15
1636143560000|2021-11-05 20:19:20|203524.2|203374.2|203530.5|203380.5|203532.4|203382.4|203522.6|203372.6|17
1636143570000|2021-11-05 20:19:30|203529.8|203379.8|203530|203380|203531.5|203381.5|203520.8|203370.8|16
1636143580000|2021-11-05 20:19:40|203533.2|203383.2|203522.6|203372.6|203533.2|203383.2|203522.6|203372.6|12
1636143590000|2021-11-05 20:19:50|203522.4|203372.4|203526.2|203376.2|203526.2|203376.2|203522.4|203372.4|10
1636143600000|2021-11-05 20:20:00|203525|203375|203542.4|203392.4|203542.4|203392.4|203520.8|203370.8|10
1636143610000|2021-11-05 20:20:10|203536.8|203386.8|203516.5|203366.5|203536.8|203386.8|203516.5|203366.5|13
1636143620000|2021-11-05 20:20:20|203518.5|203368.5|203527.7|203377.7|203527.7|203377.7|203517.6|203367.6|17
1636143630000|2021-11-05 20:20:30|203538.5|203388.5|203525.5|203375.5|203538.5|203388.5|203523.3|203373.3|17
1636143640000|2021-11-05 20:20:40|203523|203373|203531.6|203381.6|203534.1|203384.1|203523|203373|11
1636143650000|2021-11-05 20:20:50|203529.9|203379.9|203530.5|203380.5|203533.5|203383.5|203529.4|203379.4|12
1636143660000|2021-11-05 20:21:00|203531|203381|203534|203384|203535.9|203385.9|203527.7|203377.7|13
1636143670000|2021-11-05 20:21:10|203535|203385|203533.4|203383.4|203535.7|203385.7|203533.4|203383.4|7
1636143680000|2021-11-05 20:21:20|203533.3|203383.3|203536.4|203386.4|203537.3|203387.3|203533.3|203383.3|8
1636143690000|2021-11-05 20:21:30|203535.8|203385.8|203531.4|203381.4|203535.8|203385.8|203531.4|203381.4|6
1636143700000|2021-11-05 20:21:40|203546.6|203396.6|203540.4|203390.4|203546.6|203396.6|203540.4|203390.4|4
1636143710000|2021-11-05 20:21:50|203523.3|203373.3|203529|203379|203534.8|203384.8|203523.3|203373.3|6
1636143720000|2021-11-05 20:22:00|203532|203382|203534.3|203384.3|203534.5|203384.5|203532|203382|7
1636143730000|2021-11-05 20:22:10|203547|203397|203540.2|203390.2|203547|203397|203539.1|203389.1|7
1636143740000|2021-11-05 20:22:20|203542.1|203392.1|203532.2|203382.2|203542.1|203392.1|203531.2|203381.2|4
1636143750000|2021-11-05 20:22:30|203544.2|203394.2|203535.2|203385.2|203544.2|203394.2|203535.2|203385.2|6
1636143760000|2021-11-05 20:22:40|203534.8|203384.8|203530.2|203380.2|203539.5|203389.5|203530.2|203380.2|4
1636143770000|2021-11-05 20:22:50|203532.5|203382.5|203527.5|203377.5|203532.5|203382.5|203526|203376|3
1636143780000|2021-11-05 20:23:00|203530.5|203380.5|203544.2|203394.2|203565.6|203415.6|203530.5|203380.5|17
1636143790000|2021-11-05 20:23:10|203549.4|203399.4|203547.8|203397.8|203549.5|203399.5|203544.5|203394.5|8
1636143800000|2021-11-05 20:23:20|203548|203398|203543.5|203393.5|203548|203398|203537.6|203387.6|11
1636143810000|2021-11-05 20:23:30|203543.2|203393.2|203545.3|203395.3|203547.8|203397.8|203543.2|203393.2|12
1636143820000|2021-11-05 20:23:40|203544.5|203394.5|203545.6|203395.6|203545.7|203395.7|203543.7|203393.7|7
1636143830000|2021-11-05 20:23:50|203545.7|203395.7|203540.8|203390.8|203551.3|203401.3|203538.9|203388.9|8
1636143840000|2021-11-05 20:24:00|203542.1|203392.1|203542|203392|203551.7|203401.7|203541.9|203391.9|6
1636143850000|2021-11-05 20:24:10|203542.4|203392.4|203547.3|203397.3|203550.7|203400.7|203539.8|203389.8|9
1636143860000|2021-11-05 20:24:20|203551.3|203401.3|203541|203391|203551.3|203401.3|203537.8|203387.8|8
1636143870000|2021-11-05 20:24:30|203540.3|203390.3|203539.9|203389.9|203540.3|203390.3|203534.6|203384.6|9
1636143880000|2021-11-05 20:24:40|203539.3|203389.3|203550.5|203400.5|203550.5|203400.5|203539.3|203389.3|11
1636143890000|2021-11-05 20:24:50|203548.1|203398.1|203552.7|203402.7|203557.4|203407.4|203546.1|203396.1|16
1636143900000|2021-11-05 20:25:00|203548.9|203398.9|203556.9|203406.9|203560.8|203410.8|203545.7|203395.7|25
1636143910000|2021-11-05 20:25:10|203559.8|203409.8|203549.4|203399.4|203564.5|203414.5|203548.4|203398.4|27
1636143920000|2021-11-05 20:25:20|203548.7|203398.7|203554.2|203404.2|203585.1|203435.1|203548.6|203398.6|27
1636143930000|2021-11-05 20:25:30|203557.5|203407.5|203568.9|203418.9|203571.5|203421.5|203552.6|203402.6|16
1636143940000|2021-11-05 20:25:40|203567.3|203417.3|203580.7|203430.7|203587.3|203437.3|203564.9|203414.9|19
1636143950000|2021-11-05 20:25:50|203580.4|203430.4|203575.7|203425.7|203581|203431|203575.7|203425.7|10
1636143960000|2021-11-05 20:26:00|203576.8|203426.8|203577.3|203427.3|203578.2|203428.2|203576.8|203426.8|11
1636143970000|2021-11-05 20:26:10|203577.5|203427.5|203580.4|203430.4|203583.3|203433.3|203577.5|203427.5|11
1636143980000|2021-11-05 20:26:20|203580.2|203430.2|203579.1|203429.1|203580.2|203430.2|203578.7|203428.7|9
1636143990000|2021-11-05 20:26:30|203575.5|203425.5|203582|203432|203584.4|203434.4|203575.5|203425.5|7
1636144000000|2021-11-05 20:26:40|203580.1|203430.1|203579.8|203429.8|203580.1|203430.1|203577.3|203427.3|8
1636144010000|2021-11-05 20:26:50|203579.4|203429.4|203580.4|203430.4|203585.2|203435.2|203578.8|203428.8|10
1636144020000|2021-11-05 20:27:00|203582.3|203432.3|203576.6|203426.6|203584.9|203434.9|203576.6|203426.6|10
1636144030000|2021-11-05 20:27:10|203577.2|203427.2|203578.8|203428.8|203580.2|203430.2|203577.2|203427.2|6
1636144040000|2021-11-05 20:27:20|203578.2|203428.2|203577.6|203427.6|203578.2|203428.2|203577.1|203427.1|7
1636144050000|2021-11-05 20:27:30|203578.8|203428.8|203587.6|203437.6|203589.9|203439.9|203576.9|203426.9|13
1636144060000|2021-11-05 20:27:40|203579|203429|203575|203425|203587.4|203437.4|203564.7|203414.7|7
1636144070000|2021-11-05 20:27:50|203576.3|203426.3|203576.7|203426.7|203582.5|203432.5|203575.7|203425.7|9
1636144080000|2021-11-05 20:28:00|203576.6|203426.6|203576.3|203426.3|203577.6|203427.6|203575.4|203425.4|14
1636144090000|2021-11-05 20:28:10|203581.6|203431.6|203578.2|203428.2|203581.6|203431.6|203577|203427|7
1636144100000|2021-11-05 20:28:20|203577.7|203427.7|203575.6|203425.6|203577.7|203427.7|203574.7|203424.7|6
1636144110000|2021-11-05 20:28:30|203576.7|203426.7|203577.5|203427.5|203577.8|203427.8|203576.5|203426.5|8
1636144120000|2021-11-05 20:28:40|203582.1|203432.1|203578.1|203428.1|203584.5|203434.5|203578.1|203428.1|5
1636144130000|2021-11-05 20:28:50|203582.1|203432.1|203574.2|203424.2|203582.8|203432.8|203574.2|203424.2|8
1636144140000|2021-11-05 20:29:00|203573.5|203423.5|203577|203427|203577|203427|203573.5|203423.5|8
1636144150000|2021-11-05 20:29:10|203581.2|203431.2|203577.4|203427.4|203581.2|203431.2|203577.4|203427.4|9
1636144160000|2021-11-05 20:29:20|203577.3|203427.3|203578.7|203428.7|203578.7|203428.7|203577.2|203427.2|4
1636144170000|2021-11-05 20:29:30|203581|203431|203577.4|203427.4|203581|203431|203577.4|203427.4|5
1636144180000|2021-11-05 20:29:40|203579.7|203429.7|203578|203428|203579.7|203429.7|203576.7|203426.7|4
1636144190000|2021-11-05 20:29:50|203576.5|203426.5|203581.2|203431.2|203581.2|203431.2|203576.5|203426.5|5
1636144200000|2021-11-05 20:30:00|203580.4|203430.4|203581.3|203431.3|203582.5|203432.5|203578.4|203428.4|13
1636144210000|2021-11-05 20:30:10|203579.5|203429.5|203578.6|203428.6|203584|203434|203578.3|203428.3|7
1636144220000|2021-11-05 20:30:20|203581.2|203431.2|203576.2|203426.2|203581.2|203431.2|203576.2|203426.2|8
1636144230000|2021-11-05 20:30:30|203581.9|203431.9|203575.5|203425.5|203581.9|203431.9|203575.5|203425.5|10
1636144240000|2021-11-05 20:30:40|203576.1|203426.1|203575.6|203425.6|203580.1|203430.1|203574.8|203424.8|19
1636144250000|2021-11-05 20:30:50|203575.5|203425.5|203579.6|203429.6|203579.6|203429.6|203558|203408|18
1636144260000|2021-11-05 20:31:00|203572.2|203422.2|203568.9|203418.9|203580.5|203430.5|203567.6|203417.6|14
1636144270000|2021-11-05 20:31:10|203572|203422|203594.4|203444.4|203595.1|203445.1|203572|203422|7
1636144280000|2021-11-05 20:31:20|203585.2|203435.2|203578.2|203428.2|203589.9|203439.9|203570.8|203420.8|10
1636144290000|2021-11-05 20:31:30|203573.3|203423.3|203578.9|203428.9|203591.6|203441.6|203573.3|203423.3|5
1636144300000|2021-11-05 20:31:40|203576.7|203426.7|203540.3|203390.3|203590.1|203440.1|203540.3|203390.3|8
1636144310000|2021-11-05 20:31:50|203545.5|203395.5|203537.3|203387.3|203563.5|203413.5|203526|203376|22
1636144320000|2021-11-05 20:32:00|203531|203381|203540|203390|203550|203400|203525|203375|23
1636144330000|2021-11-05 20:32:10|203549.2|203399.2|203542.9|203392.9|203549.2|203399.2|203539.4|203389.4|14
1636144340000|2021-11-05 20:32:20|203540|203390|203544.6|203394.6|203544.6|203394.6|203540|203390|13
1636144350000|2021-11-05 20:32:30|203543.1|203393.1|203538.6|203388.6|203543.1|203393.1|203538.6|203388.6|9
1636144360000|2021-11-05 20:32:40|203539.8|203389.8|203538.3|203388.3|203545.7|203395.7|203532.9|203382.9|21
1636144370000|2021-11-05 20:32:50|203537.1|203387.1|203539.2|203389.2|203539.2|203389.2|203522.8|203372.8|20
1636144380000|2021-11-05 20:33:00|203532.2|203382.2|203561.5|203411.5|203561.5|203411.5|203532.2|203382.2|17
1636144390000|2021-11-05 20:33:10|203560|203410|203575.9|203425.9|203575.9|203425.9|203547.9|203397.9|16
1636144400000|2021-11-05 20:33:20|203568.5|203418.5|203565|203415|203574.8|203424.8|203555.8|203405.8|20
1636144410000|2021-11-05 20:33:30|203565.6|203415.6|203570.8|203420.8|203574.5|203424.5|203559.5|203409.5|16
1636144420000|2021-11-05 20:33:40|203558.4|203408.4|203575.6|203425.6|203581.1|203431.1|203558.4|203408.4|21
1636144430000|2021-11-05 20:33:50|203572.4|203422.4|203578.9|203428.9|203578.9|203428.9|203568.1|203418.1|16
1636144440000|2021-11-05 20:34:00|203573.5|203423.5|203575.6|203425.6|203576.5|203426.5|203569.5|203419.5|16
1636144450000|2021-11-05 20:34:10|203575.4|203425.4|203563.8|203413.8|203579.2|203429.2|203563.8|203413.8|12
1636144460000|2021-11-05 20:34:20|203571|203421|203583.7|203433.7|203599.5|203449.5|203563|203413|27
1636144470000|2021-11-05 20:34:30|203584.4|203434.4|203581.2|203431.2|203585.3|203435.3|203581.2|203431.2|12
1636144480000|2021-11-05 20:34:40|203582.2|203432.2|203577.3|203427.3|203585.7|203435.7|203577.3|203427.3|12
1636144490000|2021-11-05 20:34:50|203580|203430|203600|203450|203600|203450|203578.7|203428.7|16
1636144500000|2021-11-05 20:35:00|203587.8|203437.8|203602.8|203452.8|203604.5|203454.5|203587.8|203437.8|19
1636144510000|2021-11-05 20:35:10|203601.5|203451.5|203602.4|203452.4|203607.3|203457.3|203594.5|203444.5|14
1636144520000|2021-11-05 20:35:20|203600.6|203450.6|203603.5|203453.5|203604|203454|203582|203432|19
1636144530000|2021-11-05 20:35:30|203602.4|203452.4|203601.7|203451.7|203616|203466|203596.2|203446.2|17
1636144540000|2021-11-05 20:35:40|203600.4|203450.4|203596.9|203446.9|203605.8|203455.8|203595.6|203445.6|25
1636144550000|2021-11-05 20:35:50|203597.9|203447.9|203595.9|203445.9|203599|203449|203593.5|203443.5|15
1636144560000|2021-11-05 20:36:00|203598.2|203448.2|203598.7|203448.7|203616.6|203466.6|203591.7|203441.7|21
1636144570000|2021-11-05 20:36:10|203596|203446|203608.1|203458.1|203608.1|203458.1|203593.7|203443.7|31
1636144580000|2021-11-05 20:36:20|203607.7|203457.7|203604.4|203454.4|203614.4|203464.4|203598.5|203448.5|23
1636144590000|2021-11-05 20:36:30|203609|203459|203609.3|203459.3|203609.3|203459.3|203598.8|203448.8|15
1636144600000|2021-11-05 20:36:40|203609.2|203459.2|203615|203465|203615.7|203465.7|203607.3|203457.3|15
1636144610000|2021-11-05 20:36:50|203614.4|203464.4|203617.4|203467.4|203617.6|203467.6|203613.8|203463.8|6
1636144620000|2021-11-05 20:37:00|203616.6|203466.6|203614|203464|203623.4|203473.4|203604.6|203454.6|10
1636144630000|2021-11-05 20:37:10|203622.4|203472.4|203630.3|203480.3|203635|203485|203614.2|203464.2|21
1636144640000|2021-11-05 20:37:20|203629.9|203479.9|203630.2|203480.2|203632.1|203482.1|203606|203456|20
1636144650000|2021-11-05 20:37:30|203631.4|203481.4|203620.9|203470.9|203631.5|203481.5|203586.5|203436.5|17
1636144660000|2021-11-05 20:37:40|203583.6|203433.6|203612.6|203462.6|203632|203482|203583.6|203433.6|24
1636144670000|2021-11-05 20:37:50|203625.8|203475.8|203629.7|203479.7|203632.9|203482.9|203613.2|203463.2|13
1636144680000|2021-11-05 20:38:00|203629|203479|203610.6|203460.6|203629|203479|203610.6|203460.6|13
1636144690000|2021-11-05 20:38:10|203618.4|203468.4|203612|203462|203624.3|203474.3|203612|203462|9
1636144700000|2021-11-05 20:38:20|203614|203464|203614.7|203464.7|203623.4|203473.4|203612|203462|9
1636144710000|2021-11-05 20:38:30|203614.6|203464.6|203624.3|203474.3|203624.3|203474.3|203614.5|203464.5|9
1636144720000|2021-11-05 20:38:40|203624|203474|203619.9|203469.9|203635.7|203485.7|203601.1|203451.1|20
1636144730000|2021-11-05 20:38:50|203620.1|203470.1|203631.4|203481.4|203632.8|203482.8|203605|203455|18
1636144740000|2021-11-05 20:39:00|203618.9|203468.9|203618.3|203468.3|203633.9|203483.9|203592.5|203442.5|22
1636144750000|2021-11-05 20:39:10|203629.3|203479.3|203625.3|203475.3|203633.3|203483.3|203594.7|203444.7|16
1636144760000|2021-11-05 20:39:20|203620.2|203470.2|203620.8|203470.8|203629.8|203479.8|203618.7|203468.7|25
1636144770000|2021-11-05 20:39:30|203623|203473|203616|203466|203626.3|203476.3|203612.5|203462.5|19
1636144780000|2021-11-05 20:39:40|203618.7|203468.7|203618.5|203468.5|203622.4|203472.4|203617.3|203467.3|10
1636144790000|2021-11-05 20:39:50|203621|203471|203618.2|203468.2|203621.1|203471.1|203616.1|203466.1|13
1636144800000|2021-11-05 20:40:00|203620|203470|203617.6|203467.6|203631.3|203481.3|203607.8|203457.8|15
1636144810000|2021-11-05 20:40:10|203618.3|203468.3|203614.5|203464.5|203624.8|203474.8|203614.5|203464.5|13
1636144820000|2021-11-05 20:40:20|203618.7|203468.7|203623.5|203473.5|203627.5|203477.5|203614.4|203464.4|13
1636144830000|2021-11-05 20:40:30|203624.1|203474.1|203617.4|203467.4|203625.9|203475.9|203616|203466|15
1636144840000|2021-11-05 20:40:40|203621.8|203471.8|203621.3|203471.3|203621.8|203471.8|203616.2|203466.2|8
1636144850000|2021-11-05 20:40:50|203621|203471|203608.7|203458.7|203624.2|203474.2|203594|203444|22
1636144860000|2021-11-05 20:41:00|203607.2|203457.2|203608.4|203458.4|203620.4|203470.4|203603.1|203453.1|20
1636144870000|2021-11-05 20:41:10|203606.1|203456.1|203607.6|203457.6|203610.5|203460.5|203603.2|203453.2|17
1636144880000|2021-11-05 20:41:20|203607.8|203457.8|203596.1|203446.1|203620.3|203470.3|203593.5|203443.5|20
1636144890000|2021-11-05 20:41:30|203595.9|203445.9|203599.3|203449.3|203620.1|203470.1|203594.4|203444.4|14
1636144900000|2021-11-05 20:41:40|203597.7|203447.7|203594.6|203444.6|203605.3|203455.3|203592|203442|15
1636144910000|2021-11-05 20:41:50|203594.5|203444.5|203586.3|203436.3|203594.5|203444.5|203572.5|203422.5|25
1636144920000|2021-11-05 20:42:00|203583.9|203433.9|203579.6|203429.6|203583.9|203433.9|203579|203429|15
1636144930000|2021-11-05 20:42:10|203579.3|203429.3|203576.1|203426.1|203587.5|203437.5|203573.6|203423.6|17
1636144940000|2021-11-05 20:42:20|203576.9|203426.9|203570.1|203420.1|203579.3|203429.3|203568.9|203418.9|13
1636144950000|2021-11-05 20:42:30|203570.9|203420.9|203573|203423|203573|203423|203567.2|203417.2|16
1636144960000|2021-11-05 20:42:40|203572.6|203422.6|203567.6|203417.6|203585.9|203435.9|203566.8|203416.8|13
1636144970000|2021-11-05 20:42:50|203566.7|203416.7|203572|203422|203572.2|203422.2|203566.7|203416.7|17
1636144980000|2021-11-05 20:43:00|203571.4|203421.4|203577.3|203427.3|203587|203437|203563|203413|17
1636144990000|2021-11-05 20:43:10|203594|203444|203585.9|203435.9|203594|203444|203562.9|203412.9|16
1636145000000|2021-11-05 20:43:20|203587|203437|203572|203422|203587|203437|203566.5|203416.5|15
1636145010000|2021-11-05 20:43:30|203570.7|203420.7|203569.4|203419.4|203584.9|203434.9|203561.6|203411.6|21
1636145020000|2021-11-05 20:43:40|203570.6|203420.6|203633.6|203359.1|203639.3|203424.8|203564.6|203359.1|20
1636145030000|2021-11-05 20:43:50|203571.8|203421.8|203568.4|203418.4|203632.8|203422|203557.3|203355.8|16
1636145040000|2021-11-05 20:44:00|203568.7|203418.7|203566.8|203416.8|203572.6|203422.6|203561.8|203411.8|14
1636145050000|2021-11-05 20:44:10|203569.9|203419.9|203564.8|203414.8|203569.9|203419.9|203564.8|203414.8|17
1636145060000|2021-11-05 20:44:20|203564.6|203414.6|203565.1|203415.1|203567.4|203417.4|203561.5|203411.5|18
1636145070000|2021-11-05 20:44:30|203566.3|203416.3|203567.8|203417.8|203572.8|203422.8|203562|203412|13
1636145080000|2021-11-05 20:44:40|203567.9|203417.9|203570.5|203420.5|203570.5|203420.5|203563.8|203413.8|13
1636145090000|2021-11-05 20:44:50|203570.8|203420.8|203567.7|203417.7|203570.8|203420.8|203567.1|203417.1|10
1636145100000|2021-11-05 20:45:00|203572.2|203422.2|203584.5|203434.5|203584.5|203434.5|203568.1|203418.1|22
1636145110000|2021-11-05 20:45:10|203586.6|203436.6|203580.8|203430.8|203660.3|203436.6|203571.7|203372.2|15
1636145120000|2021-11-05 20:45:20|203583.8|203433.8|203584.6|203434.6|203662.8|203449.3|203576.5|203381.7|17
1636145130000|2021-11-05 20:45:30|203584.8|203434.8|203674.4|203377.4|203674.4|203448.9|203569.4|203376.4|21
1636145140000|2021-11-05 20:45:40|203675.4|203378.4|203674.9|203377.9|203675.8|203378.8|203674.5|203377.5|11
1636145150000|2021-11-05 20:45:50|203674.7|203377.7|203577.2|203427.2|203675|203447.9|203577.2|203371.2|20
1636145160000|2021-11-05 20:46:00|203575.9|203425.9|203592|203442|203592|203442|203574.7|203424.7|10
1636145170000|2021-11-05 20:46:10|203593.7|203443.7|203586|203436|203593.7|203443.7|203583|203433|8
1636145180000|2021-11-05 20:46:20|203585.9|203435.9|203584.6|203434.6|203588.8|203438.8|203578.3|203428.3|13
1636145190000|2021-11-05 20:46:30|203581.8|203431.8|203565.4|203415.4|203588.5|203438.5|203562|203412|17
1636145200000|2021-11-05 20:46:40|203567.8|203417.8|203574.4|203424.4|203584.5|203434.5|203562.9|203412.9|14
1636145210000|2021-11-05 20:46:50|203566.7|203416.7|203572|203422|203584.9|203434.9|203566.7|203416.7|18
1636145220000|2021-11-05 20:47:00|203570.1|203420.1|203571.3|203421.3|203660.9|203425.7|203570.1|203363.3|11
1636145230000|2021-11-05 20:47:10|203573.4|203423.4|203660.4|203363.4|203660.6|203426.7|203573.4|203362.7|8
1636145240000|2021-11-05 20:47:20|203649.8|203362.1|203577.4|203427.4|203649.8|203427.5|203560.5|203362.1|12
1636145250000|2021-11-05 20:47:30|203576.7|203426.7|203586.8|203436.8|203590.3|203440.3|203565.5|203415.5|19
1636145260000|2021-11-05 20:47:40|203580.3|203430.3|203576.7|203426.7|203653.8|203441.2|203566|203356.1|15
1636145270000|2021-11-05 20:47:50|203644.6|203360.9|203569.4|203419.4|203644.6|203430.5|203564.4|203360.9|17
1636145280000|2021-11-05 20:48:00|203569.2|203419.2|203569.5|203419.5|203575.3|203425.3|203559.4|203409.4|18
1636145290000|2021-11-05 20:48:10|203573.3|203423.3|203533.1|203383.1|203573.3|203423.3|203526.5|203376.5|21
1636145300000|2021-11-05 20:48:20|203533|203383|203536|203386|203543.6|203393.6|203531.9|203381.9|14
1636145310000|2021-11-05 20:48:30|203531.9|203381.9|203538.3|203388.3|203553.1|203403.1|203531.9|203381.9|17
1636145320000|2021-11-05 20:48:40|203528.3|203378.3|203545.9|203395.9|203628.7|203396.1|203513.9|203327.8|21
1636145330000|2021-11-05 20:48:50|203547.7|203397.7|203545.6|203395.6|203548.9|203398.9|203544.4|203394.4|16
1636145340000|2021-11-05 20:49:00|203544.7|203394.7|203550.8|203400.8|203630.7|203404.4|203544.7|203333.5|22
1636145350000|2021-11-05 20:49:10|203550.3|203400.3|203594.3|203444.3|203601.1|203451.1|203546.9|203396.9|34
1636145360000|2021-11-05 20:49:20|203588.5|203438.5|203568|203418|203614|203464|203568|203418|30
1636145370000|2021-11-05 20:49:30|203575.8|203425.8|203595.5|203445.5|203595.8|203445.8|203572|203422|21
1636145380000|2021-11-05 20:49:40|203597.4|203447.4|203592.7|203442.7|203660.9|203447.4|203572.8|203367.6|23
1636145390000|2021-11-05 20:49:50|203600.3|203450.3|203577.5|203427.5|203660.8|203462.5|203569.4|203374.5|26
1636145400000|2021-11-05 20:50:00|203579.5|203429.5|203656.2|203365.2|203656.2|203435|203578|203364.9|18
1636145410000|2021-11-05 20:50:10|203584.8|203434.8|203578.7|203428.7|203584.8|203434.8|203561.8|203411.8|13
1636145420000|2021-11-05 20:50:20|203582.6|203432.6|203587.1|203437.1|203654.6|203442.2|203581.3|203363.2|11
1636145430000|2021-11-05 20:50:30|203587|203437|203578.1|203428.1|203587|203437|203576.5|203426.5|12
1636145440000|2021-11-05 20:50:40|203578.5|203428.5|203643.6|203354.9|203643.6|203445.6|203570.5|203354.9|15
1636145450000|2021-11-05 20:50:50|203575.7|203425.7|203576.2|203426.2|203649.2|203457.2|203575.7|203355.8|20
1636145460000|2021-11-05 20:51:00|203580|203430|203579.8|203429.8|203651.3|203432.6|203576.9|203356.2|17
1636145470000|2021-11-05 20:51:10|203579.2|203429.2|203646.5|203362.5|203646.5|203429.3|203577.5|203362.5|13
1636145480000|2021-11-05 20:51:20|203651.3|203354.3|203578.9|203428.9|203651.5|203428.9|203578.9|203354.1|13
1636145490000|2021-11-05 20:51:30|203579.1|203429.1|203584.5|203434.5|203584.5|203434.5|203579.1|203429.1|12
1636145500000|2021-11-05 20:51:40|203578.9|203428.9|203582.3|203432.3|203649.3|203432.3|203572|203351.3|15
1636145510000|2021-11-05 20:51:50|203578.9|203428.9|203572.1|203422.1|203650|203445.5|203572.1|203351|12
1636145520000|2021-11-05 20:52:00|203573|203423|203574.3|203424.3|203646.9|203428.5|203572.6|203349.6|14
1636145530000|2021-11-05 20:52:10|203573.9|203423.9|203584.3|203434.3|203585.7|203435.7|203573.3|203423.3|11
1636145540000|2021-11-05 20:52:20|203581|203431|203574.5|203424.5|203592.4|203442.4|203574.4|203424.4|12
1636145550000|2021-11-05 20:52:30|203576|203426|203576.9|203426.9|203576.9|203426.9|203574.5|203424.5|8
1636145560000|2021-11-05 20:52:40|203577|203427|203577.3|203427.3|203658.9|203453.2|203575.4|203360|19
1636145570000|2021-11-05 20:52:50|203579.3|203429.3|203663.3|203366.8|203669.3|203433.2|203574.8|203357.9|16
1636145580000|2021-11-05 20:53:00|203580.7|203430.7|203606|203456|203687.7|203469.9|203580.1|203390.7|30
1636145590000|2021-11-05 20:53:10|203612.6|203462.6|203598.6|203448.6|203612.6|203462.6|203588.6|203438.6|21
1636145600000|2021-11-05 20:53:20|203597.5|203447.5|203604.7|203454.7|203699|203473.4|203595.6|203402|23
1636145610000|2021-11-05 20:53:30|203608.7|203458.7|203612.2|203462.2|203617|203467|203595.6|203445.6|16
1636145620000|2021-11-05 20:53:40|203616.1|203466.1|203613.7|203463.7|203617.9|203467.9|203611.1|203461.1|11
1636145630000|2021-11-05 20:53:50|203614.1|203464.1|203605.5|203455.5|203619.6|203469.6|203604.5|203454.5|13
1636145640000|2021-11-05 20:54:00|203607.7|203457.7|203618.5|203468.5|203622.3|203472.3|203598.8|203448.8|17
1636145650000|2021-11-05 20:54:10|203620.6|203470.6|203625|203475|203718.6|203478.6|203599.1|203421.6|12
1636145660000|2021-11-05 20:54:20|203633.7|203483.7|203609|203459|203633.7|203483.7|203595.4|203445.4|15
1636145670000|2021-11-05 20:54:30|203627.1|203477.1|203622.5|203472.5|203703.9|203510.8|203602.3|203394.5|15
1636145680000|2021-11-05 20:54:40|203623|203473|203621.1|203471.1|203644.2|203494.2|203613.2|203463.2|13
1636145690000|2021-11-05 20:54:50|203625.3|203475.3|203627.9|203477.9|203645.5|203495.5|203622.8|203472.8|11
1636145700000|2021-11-05 20:55:00|203620.3|203470.3|203531|203381|203677.2|203473.2|203502.8|203205.8|22
1636145710000|2021-11-05 20:55:10|203540.2|203390.2|203556.2|203406.2|203612.6|203406.2|203528|203302.1|25
1636145720000|2021-11-05 20:55:20|203558.6|203408.6|203543.6|203393.6|203618.5|203408.6|203533.6|203313|27
1636145730000|2021-11-05 20:55:30|203546.8|203396.8|203550.4|203400.4|203603.8|203407.4|203540|203319|17
1636145740000|2021-11-05 20:55:40|203552.3|203402.3|203547.2|203397.2|203596.9|203405.8|203537.6|203320.9|16
1636145750000|2021-11-05 20:55:50|203547.1|203397.1|203630.3|203333.3|203630.3|203409.9|203493.7|203196.7|16
1636145760000|2021-11-05 20:56:00|203531.3|203381.3|203537.2|203387.2|203615.3|203387.2|203515.7|203263.3|20
1636145770000|2021-11-05 20:56:10|203541.2|203391.2|203578.6|203281.9|203580.4|203430.4|203541.1|203281.9|16
1636145780000|2021-11-05 20:56:20|203580|203430|203577.8|203427.8|203636.3|203430|203507.8|203210.8|22
1636145790000|2021-11-05 20:56:30|203571.2|203421.2|203580.5|203430.5|203633|203431.9|203552.2|203337.7|13
1636145800000|2021-11-05 20:56:40|203578.3|203428.3|203577.5|203427.5|203579.8|203429.8|203563.3|203413.3|13
1636145810000|2021-11-05 20:56:50|203574.9|203424.9|203577.4|203427.4|203577.8|203427.8|203551.7|203401.7|11
1636145820000|2021-11-05 20:57:00|203578.2|203428.2|203592.3|203295.3|203592.3|203428.2|203532.8|203246.3|9
1636145830000|2021-11-05 20:57:10|203716|203419|203577.5|203427.5|203716|203427.5|203577.5|203419|2
1636145840000|2021-11-05 20:57:20|203582.8|203432.8|203557.5|203407.5|203582.8|203432.8|203534.1|203384.1|14
1636145850000|2021-11-05 20:57:30|203545.3|203395.3|203554.3|203404.3|203559.1|203409.1|203544|203394|15
1636145860000|2021-11-05 20:57:40|203545.4|203395.4|203610|203460|203681.7|203460|203545.3|203384.7|18
1636145870000|2021-11-05 20:57:50|203695.7|203406.5|203423.5|203126.5|203704.1|203465.7|203423.5|203126.5|16
1636145880000|2021-11-05 20:58:00|203555|203405|203631.9|203334.9|203633.7|203420.1|203535.2|203289.3|21
1636145890000|2021-11-05 20:58:10|203565|203415|203634.2|203355.6|203644.3|203420.6|203565|203336.1|22
1636145900000|2021-11-05 20:58:20|203619.2|203336|203631|203348.7|203631|203420.7|203565.8|203335.1|21
1636145910000|2021-11-05 20:58:30|203616.9|203329.8|203589.1|203292.1|203623.1|203339.8|203589.1|203292.1|24
1636145920000|2021-11-05 20:58:40|203589.2|203292.2|203594|203297|203630.1|203333.1|203587.6|203290.6|15
1636145930000|2021-11-05 20:58:50|203592.7|203295.7|203594.4|203297.4|203597.7|203300.7|203592.6|203295.6|18
1636329600000|2021-11-08 00:00:00|203834|203684|203847.1|203697.1|203847.1|203697.1|203834|203684|27
1636329610000|2021-11-08 00:00:10|203846.4|203696.4|203845.8|203695.8|203846.4|203696.4|203844.8|203694.8|18
1636329620000|2021-11-08 00:00:20|203845.5|203695.5|203849|203699|203849.2|203699.2|203844.9|203694.9|21
1636329630000|2021-11-08 00:00:30|203848.7|203698.7|203849.5|203699.5|203853|203703|203848.7|203698.7|18
1636329640000|2021-11-08 00:00:40|203849.7|203699.7|203840.4|203690.4|203850.2|203700.2|203833.4|203683.4|22
1636329650000|2021-11-08 00:00:50|203841.1|203691.1|203836.2|203686.2|203841.9|203691.9|203834.9|203684.9|19
1636329660000|2021-11-08 00:01:00|203836.3|203686.3|203844.8|203694.8|203853.9|203703.9|203835.6|203685.6|27
1636329670000|2021-11-08 00:01:10|203844.4|203694.4|203844.3|203694.3|203845.2|203695.2|203843.5|203693.5|19
1636329680000|2021-11-08 00:01:20|203846.2|203696.2|203854.7|203704.7|203855.3|203705.3|203845.1|203695.1|23
1636329690000|2021-11-08 00:01:30|203853.6|203703.6|203844.4|203694.4|203854.1|203704.1|203844.4|203694.4|14
1636329700000|2021-11-08 00:01:40|203844.2|203694.2|203849.5|203699.5|203849.6|203699.6|203844.2|203694.2|19
1636329710000|2021-11-08 00:01:50|203849.6|203699.6|203852.2|203702.2|203852.5|203702.5|203849.6|203699.6|11
1636329720000|2021-11-08 00:02:00|203851.6|203701.6|203855|203705|203858.7|203708.7|203851.6|203701.6|20
1636329730000|2021-11-08 00:02:10|203850.2|203700.2|203851.2|203701.2|203852.5|203702.5|203849.4|203699.4|20
1636329740000|2021-11-08 00:02:20|203850.7|203700.7|203851.6|203701.6|203851.6|203701.6|203849.2|203699.2|11
1636329750000|2021-11-08 00:02:30|203851.1|203701.1|203854.2|203704.2|203854.2|203704.2|203850|203700|13
1636329760000|2021-11-08 00:02:40|203854.5|203704.5|203864.9|203714.9|203869.3|203719.3|203854.5|203704.5|28
1636329770000|2021-11-08 00:02:50|203864.8|203714.8|203864.3|203714.3|203865.2|203715.2|203863.9|203713.9|23
1636329780000|2021-11-08 00:03:00|203864.9|203714.9|203885.8|203735.8|203886.2|203736.2|203864.6|203714.6|23
1636329790000|2021-11-08 00:03:10|203886.3|203736.3|203895.1|203745.1|203896.8|203746.8|203885.3|203735.3|26
1636329800000|2021-11-08 00:03:20|203896.2|203746.2|203891.5|203741.5|203898.7|203748.7|203888.9|203738.9|20
1636329810000|2021-11-08 00:03:30|203890.7|203740.7|203894.5|203744.5|203894.9|203744.9|203890.4|203740.4|16
1636329820000|2021-11-08 00:03:40|203889.1|203739.1|203893.9|203743.9|203894.3|203744.3|203889.1|203739.1|10
1636329830000|2021-11-08 00:03:50|203893.5|203743.5|203879.1|203729.1|203893.5|203743.5|203876.3|203726.3|17
1636329840000|2021-11-08 00:04:00|203874.9|203724.9|203871.3|203721.3|203878.2|203728.2|203870.4|203720.4|27
1636329850000|2021-11-08 00:04:10|203872.7|203722.7|203874|203724|203875.7|203725.7|203871.9|203721.9|24
1636329860000|2021-11-08 00:04:20|203872.7|203722.7|203871.2|203721.2|203873.5|203723.5|203870.5|203720.5|14
1636329870000|2021-11-08 00:04:30|203872.6|203722.6|203876.6|203726.6|203880|203730|203863.8|203713.8|20
1636329880000|2021-11-08 00:04:40|203876.9|203726.9|203872.7|203722.7|203879.5|203729.5|203870.8|203720.8|16
1636329890000|2021-11-08 00:04:50|203874|203724|203858.9|203708.9|203874.7|203724.7|203853.8|203703.8|15
1636329900000|2021-11-08 00:05:00|203857.8|203707.8|203856.7|203706.7|203858.7|203708.7|203853.5|203703.5|10
1636329910000|2021-11-08 00:05:10|203854.4|203704.4|203857.6|203707.6|203865.7|203715.7|203854.1|203704.1|12
1636329920000|2021-11-08 00:05:20|203856|203706|203852.3|203702.3|203862.1|203712.1|203850.5|203700.5|16
1636329930000|2021-11-08 00:05:30|203852.8|203702.8|203855.7|203705.7|203856.6|203706.6|203850.8|203700.8|16
1636329940000|2021-11-08 00:05:40|203855.1|203705.1|203862.1|203712.1|203862.1|203712.1|203853.1|203703.1|12
1636329950000|2021-11-08 00:05:50|203862.5|203712.5|203853.4|203703.4|203862.5|203712.5|203850.8|203700.8|17
1636329960000|2021-11-08 00:06:00|203854.8|203704.8|203892.8|203742.8|203893.2|203743.2|203854.8|203704.8|25
1636329970000|2021-11-08 00:06:10|203888|203738|203878.8|203728.8|203893.4|203743.4|203876.9|203726.9|17
1636329980000|2021-11-08 00:06:20|203880.4|203730.4|203870.3|203720.3|203887.8|203737.8|203868.9|203718.9|25
1636329990000|2021-11-08 00:06:30|203869.5|203719.5|203870.2|203720.2|203870.3|203720.3|203867.1|203717.1|14
1636330000000|2021-11-08 00:06:40|203869.8|203719.8|203835.4|203685.4|203874.7|203724.7|203832.6|203682.6|19
1636330010000|2021-11-08 00:06:50|203836.6|203686.6|203827.5|203677.5|203840.8|203690.8|203827.5|203677.5|21
1636330020000|2021-11-08 00:07:00|203823.7|203673.7|203827.2|203677.2|203828|203678|203823.7|203673.7|20
1636330030000|2021-11-08 00:07:10|203824.7|203674.7|203825.2|203675.2|203826.8|203676.8|203819.2|203669.2|18
1636330040000|2021-11-08 00:07:20|203823.5|203673.5|203807.8|203657.8|203829.1|203679.1|203807.8|203657.8|15
1636330050000|2021-11-08 00:07:30|203810.3|203660.3|203775.7|203625.7|203814|203664|203772|203622|18
1636330060000|2021-11-08 00:07:40|203772.9|203622.9|203773.4|203623.4|203783.1|203633.1|203772.9|203622.9|14
1636330070000|2021-11-08 00:07:50|203769.5|203619.5|203773.5|203623.5|203775.3|203625.3|203769.5|203619.5|23
1636330080000|2021-11-08 00:08:00|203793|203643|203774|203624|203807|203657|203768.5|203618.5|30
1636330090000|2021-11-08 00:08:10|203769.5|203619.5|203774.3|203624.3|203776.6|203626.6|203768.7|203618.7|14
1636330100000|2021-11-08 00:08:20|203772.5|203622.5|203774.8|203624.8|203774.8|203624.8|203771.9|203621.9|15
1636330110000|2021-11-08 00:08:30|203771.2|203621.2|203724.3|203574.3|203771.2|203621.2|203724.3|203574.3|27
1636330120000|2021-11-08 00:08:40|203728.3|203578.3|203739.9|203589.9|203741.8|203591.8|203724.6|203574.6|16
1636330130000|2021-11-08 00:08:50|203738.2|203588.2|203735.3|203585.3|203740.4|203590.4|203732.5|203582.5|16
1636330140000|2021-11-08 00:09:00|203735.6|203585.6|203766.2|203616.2|203771.7|203621.7|203730.7|203580.7|20
1636330150000|2021-11-08 00:09:10|203766.8|203616.8|203783.5|203633.5|203784.4|203634.4|203762.9|203612.9|27
1636330160000|2021-11-08 00:09:20|203783.7|203633.7|203779.1|203629.1|203788.6|203638.6|203778.5|203628.5|13
1636330170000|2021-11-08 00:09:30|203782.5|203632.5|203774.7|203624.7|203782.5|203632.5|203774.3|203624.3|20
1636330180000|2021-11-08 00:09:40|203774.8|203624.8|203773|203623|203775.1|203625.1|203771.8|203621.8|8
1636330190000|2021-11-08 00:09:50|203774.1|203624.1|203772|203622|203774.1|203624.1|203772|203622|5
1636330200000|2021-11-08 00:10:00|203773.2|203623.2|203776|203626|203780.1|203630.1|203773.2|203623.2|13
1636330210000|2021-11-08 00:10:10|203772.7|203622.7|203782.6|203632.6|203786.4|203636.4|203772.4|203622.4|12
1636330220000|2021-11-08 00:10:20|203779.3|203629.3|203775.3|203625.3|203787.5|203637.5|203772.3|203622.3|20
1636330230000|2021-11-08 00:10:30|203774.9|203624.9|203780.7|203630.7|203781.4|203631.4|203774.5|203624.5|19
1636330240000|2021-11-08 00:10:40|203779.6|203629.6|203773.4|203623.4|203780.2|203630.2|203768.5|203618.5|15
1636330250000|2021-11-08 00:10:50|203773.3|203623.3|203780.5|203630.5|203786.1|203636.1|203772.8|203622.8|17
1636330260000|2021-11-08 00:11:00|203780.9|203630.9|203778.8|203628.8|203783.4|203633.4|203777.8|203627.8|26
1636330270000|2021-11-08 00:11:10|203779.2|203629.2|203782.4|203632.4|203784.2|203634.2|203779.2|203629.2|18
1636330280000|2021-11-08 00:11:20|203782.1|203632.1|203781.7|203631.7|203782.1|203632.1|203780.7|203630.7|7
1636330290000|2021-11-08 00:11:30|203781.6|203631.6|203780.7|203630.7|203783|203633|203780.7|203630.7|14
1636330300000|2021-11-08 00:11:40|203781.1|203631.1|203785.7|203635.7|203789.2|203639.2|203781|203631|14
1636330310000|2021-11-08 00:11:50|203786.3|203636.3|203792.4|203642.4|203802.7|203652.7|203786.3|203636.3|13
1636330320000|2021-11-08 00:12:00|203798|203648|203828.9|203678.9|203832.4|203682.4|203798|203648|17
1636330330000|2021-11-08 00:12:10|203826.6|203676.6|203816.6|203666.6|203827|203677|203816.6|203666.6|14
1636330340000|2021-11-08 00:12:20|203816.4|203666.4|203811|203661|203819.5|203669.5|203811|203661|9
1636330350000|2021-11-08 00:12:30|203812.7|203662.7|203827.6|203677.6|203828|203678|203808.3|203658.3|11
1636330360000|2021-11-08 00:12:40|203829.2|203679.2|203814.3|203664.3|203831.2|203681.2|203814.3|203664.3|16
1636330370000|2021-11-08 00:12:50|203817.8|203667.8|203824.6|203674.6|203825.3|203675.3|203817.8|203667.8|14
1636330380000|2021-11-08 00:13:00|203825|203675|203820.6|203670.6|203827.2|203677.2|203820.6|203670.6|9
1636330390000|2021-11-08 00:13:10|203818.1|203668.1|203829.2|203679.2|203832.1|203682.1|203818.1|203668.1|17
1636330400000|2021-11-08 00:13:20|203826.3|203676.3|203816.4|203666.4|203829.9|203679.9|203816.4|203666.4|16
1636330410000|2021-11-08 00:13:30|203816.8|203666.8|203822.5|203672.5|203822.5|203672.5|203814.8|203664.8|7
1636330420000|2021-11-08 00:13:40|203812.8|203662.8|203816.3|203666.3|203819.7|203669.7|203810.8|203660.8|19
1636330430000|2021-11-08 00:13:50|203816.1|203666.1|203815.7|203665.7|203816.6|203666.6|203815.7|203665.7|11
1636330440000|2021-11-08 00:14:00|203810.1|203660.1|203810|203660|203813.5|203663.5|203809.9|203659.9|14
1636330450000|2021-11-08 00:14:10|203805.1|203655.1|203812|203662|203815.4|203665.4|203805.1|203655.1|11
1636330460000|2021-11-08 00:14:20|203815.5|203665.5|203814.9|203664.9|203816|203666|203814.9|203664.9|6
1636330470000|2021-11-08 00:14:30|203815.5|203665.5|203821.2|203671.2|203822.7|203672.7|203814.9|203664.9|10
1636330480000|2021-11-08 00:14:40|203816.5|203666.5|203818|203668|203821|203671|203815.4|203665.4|7
1636330490000|2021-11-08 00:14:50|203821|203671|203820.8|203670.8|203821|203671|203816.2|203666.2|11
1636330500000|2021-11-08 00:15:00|203822.1|203672.1|203824.7|203674.7|203826.8|203676.8|203819.8|203669.8|18
1636330510000|2021-11-08 00:15:10|203825.3|203675.3|203823.1|203673.1|203825.6|203675.6|203821.1|203671.1|17
1636330520000|2021-11-08 00:15:20|203823.3|203673.3|203821.4|203671.4|203823.3|203673.3|203818.1|203668.1|8
1636330530000|2021-11-08 00:15:30|203821.3|203671.3|203822.2|203672.2|203825.7|203675.7|203821.3|203671.3|20
1636330540000|2021-11-08 00:15:40|203822.3|203672.3|203827.8|203677.8|203827.8|203677.8|203822.3|203672.3|18
1636330550000|2021-11-08 00:15:50|203823.3|203673.3|203814.7|203664.7|203827.4|203677.4|203813.9|203663.9|24
1636330560000|2021-11-08 00:16:00|203815.1|203665.1|203822.6|203672.6|203822.6|203672.6|203814.7|203664.7|11
1636330570000|2021-11-08 00:16:10|203822.8|203672.8|203820.6|203670.6|203822.8|203672.8|203817.2|203667.2|18
1636330580000|2021-11-08 00:16:20|203819|203669|203828.2|203678.2|203829.6|203679.6|203819|203669|18
1636330590000|2021-11-08 00:16:30|203826.8|203676.8|203814.3|203664.3|203826.9|203676.9|203814.3|203664.3|18
1636330600000|2021-11-08 00:16:40|203814.4|203664.4|203810.1|203660.1|203814.4|203664.4|203807.1|203657.1|10
1636330610000|2021-11-08 00:16:50|203809.8|203659.8|203812.8|203662.8|203815.4|203665.4|203809.7|203659.7|11
1636330620000|2021-11-08 00:17:00|203813.5|203663.5|203801.2|203651.2|203814.1|203664.1|203786.4|203636.4|16
1636330630000|2021-11-08 00:17:10|203788.1|203638.1|203799.5|203649.5|203803.2|203653.2|203787.8|203637.8|25
1636330640000|2021-11-08 00:17:20|203798.3|203648.3|203779.5|203629.5|203799.6|203649.6|203777.9|203627.9|19
1636330650000|2021-11-08 00:17:30|203780.7|203630.7|203787.3|203637.3|203791.3|203641.3|203780.7|203630.7|21
1636330660000|2021-11-08 00:17:40|203780.6|203630.6|203783|203633|203784.2|203634.2|203780.6|203630.6|15
1636330670000|2021-11-08 00:17:50|203783.4|203633.4|203777.7|203627.7|203784.5|203634.5|203777.6|203627.6|16
1636330680000|2021-11-08 00:18:00|203776.3|203626.3|203789.2|203639.2|203791.6|203641.6|203776.3|203626.3|17
1636330690000|2021-11-08 00:18:10|203787.1|203637.1|203787.2|203637.2|203791|203641|203785.4|203635.4|28
1636330700000|2021-11-08 00:18:20|203787.9|203637.9|203787.9|203637.9|203790.9|203640.9|203770.7|203620.7|25
1636330710000|2021-11-08 00:18:30|203790.3|203640.3|203790|203640|203796.5|203646.5|203788.2|203638.2|10
1636330720000|2021-11-08 00:18:40|203788.1|203638.1|203789|203639|203795.6|203645.6|203788.1|203638.1|13
1636330730000|2021-11-08 00:18:50|203777.2|203627.2|203774.3|203624.3|203779.9|203629.9|203770.3|203620.3|17
1636330740000|2021-11-08 00:19:00|203773.2|203623.2|203780.3|203630.3|203783.8|203633.8|203773.1|203623.1|13
1636330750000|2021-11-08 00:19:10|203782.2|203632.2|203771.5|203621.5|203783.3|203633.3|203770.7|203620.7|10
1636330760000|2021-11-08 00:19:20|203762.7|203612.7|203770.9|203620.9|203772.6|203622.6|203762.7|203612.7|11
1636330770000|2021-11-08 00:19:30|203772|203622|203767.6|203617.6|203772|203622|203765|203615|7
1636330780000|2021-11-08 00:19:40|203767.1|203617.1|203770.1|203620.1|203770.2|203620.2|203767.1|203617.1|8
1636330790000|2021-11-08 00:19:50|203770|203620|203771.4|203621.4|203773|203623|203768.4|203618.4|16
1636330800000|2021-11-08 00:20:00|203771.6|203621.6|203789.9|203639.9|203793.9|203643.9|203769.9|203619.9|20
1636330810000|2021-11-08 00:20:10|203788.6|203638.6|203787.9|203637.9|203792.7|203642.7|203783.2|203633.2|24
1636330820000|2021-11-08 00:20:20|203787.8|203637.8|203791|203641|203791.2|203641.2|203785|203635|22
1636330830000|2021-11-08 00:20:30|203791.1|203641.1|203785|203635|203791.3|203641.3|203782.3|203632.3|17
1636330840000|2021-11-08 00:20:40|203784.9|203634.9|203786|203636|203788.1|203638.1|203777|203627|17
1636330850000|2021-11-08 00:20:50|203785.5|203635.5|203782.6|203632.6|203785.5|203635.5|203774.3|203624.3|15
1636330860000|2021-11-08 00:21:00|203782.7|203632.7|203787.2|203637.2|203789.1|203639.1|203782|203632|18
1636330870000|2021-11-08 00:21:10|203789.5|203639.5|203783.6|203633.6|203789.5|203639.5|203781.1|203631.1|7
1636330880000|2021-11-08 00:21:20|203780.1|203630.1|203783.3|203633.3|203783.3|203633.3|203780.1|203630.1|7
1636330890000|2021-11-08 00:21:30|203778.2|203628.2|203775.8|203625.8|203781.9|203631.9|203770.3|203620.3|17
1636330900000|2021-11-08 00:21:40|203776.8|203626.8|203775|203625|203777.8|203627.8|203773.8|203623.8|17
1636330910000|2021-11-08 00:21:50|203775.2|203625.2|203770.5|203620.5|203783.4|203633.4|203767.3|203617.3|16
1636330920000|2021-11-08 00:22:00|203770.2|203620.2|203771.3|203621.3|203773.8|203623.8|203770.2|203620.2|11
1636330930000|2021-11-08 00:22:10|203773.5|203623.5|203776.5|203626.5|203776.8|203626.8|203773.5|203623.5|11
1636330940000|2021-11-08 00:22:20|203776.1|203626.1|203768.2|203618.2|203776.1|203626.1|203768.2|203618.2|7
1636330950000|2021-11-08 00:22:30|203772.5|203622.5|203772.5|203622.5|203773.1|203623.1|203771.4|203621.4|9
1636330960000|2021-11-08 00:22:40|203772.2|203622.2|203770.2|203620.2|203772.2|203622.2|203768.9|203618.9|12
1636330970000|2021-11-08 00:22:50|203770.8|203620.8|203769.1|203619.1|203770.8|203620.8|203765.6|203615.6|14
1636330980000|2021-11-08 00:23:00|203769.2|203619.2|203738.5|203588.5|203770.5|203620.5|203738.5|203588.5|15
1636330990000|2021-11-08 00:23:10|203739.2|203589.2|203743.5|203593.5|203744.2|203594.2|203739.2|203589.2|21
1636331000000|2021-11-08 00:23:20|203743.2|203593.2|203738.2|203588.2|203743.3|203593.3|203736.8|203586.8|15
1636331010000|2021-11-08 00:23:30|203737.1|203587.1|203740.5|203590.5|203748|203598|203737.1|203587.1|14
1636331020000|2021-11-08 00:23:40|203740|203590|203738.8|203588.8|203742|203592|203731.3|203581.3|17
1636331030000|2021-11-08 00:23:50|203738.4|203588.4|203737.4|203587.4|203742.7|203592.7|203735.7|203585.7|11
1636331040000|2021-11-08 00:24:00|203738.4|203588.4|203742|203592|203746.8|203596.8|203737.8|203587.8|13
1636331050000|2021-11-08 00:24:10|203741.4|203591.4|203745.1|203595.1|203745.7|203595.7|203741.4|203591.4|11
1636331060000|2021-11-08 00:24:20|203745.6|203595.6|203740.8|203590.8|203745.6|203595.6|203736.8|203586.8|11
1636331070000|2021-11-08 00:24:30|203740.7|203590.7|203742.2|203592.2|203742.7|203592.7|203740.7|203590.7|9
1636331080000|2021-11-08 00:24:40|203747.5|203597.5|203740|203590|203747.5|203597.5|203737.4|203587.4|18
1636331090000|2021-11-08 00:24:50|203738.7|203588.7|203740.9|203590.9|203740.9|203590.9|203732.7|203582.7|15
1636331100000|2021-11-08 00:25:00|203740.6|203590.6|203762.9|203612.9|203762.9|203612.9|203740.1|203590.1|28
1636331110000|2021-11-08 00:25:10|203763.2|203613.2|203750.8|203600.8|203763.2|203613.2|203734.9|203584.9|21
1636331120000|2021-11-08 00:25:20|203751.2|203601.2|203750.3|203600.3|203760.8|203610.8|203733.7|203583.7|26
1636331130000|2021-11-08 00:25:30|203749.8|203599.8|203736|203586|203749.8|203599.8|203736|203586|13
1636331140000|2021-11-08 00:25:40|203735.6|203585.6|203737.8|203587.8|203745.3|203595.3|203735.6|203585.6|18
1636331150000|2021-11-08 00:25:50|203737.9|203587.9|203736.1|203586.1|203740|203590|203736.1|203586.1|10
1636331160000|2021-11-08 00:26:00|203735.5|203585.5|203734.9|203584.9|203736.7|203586.7|203732.8|203582.8|13
1636331170000|2021-11-08 00:26:10|203735.3|203585.3|203751.1|203601.1|203761.2|203611.2|203733.1|203583.1|27
1636331180000|2021-11-08 00:26:20|203750.1|203600.1|203750.9|203600.9|203754.8|203604.8|203750.1|203600.1|22
1636331190000|2021-11-08 00:26:30|203751|203601|203764.3|203614.3|203764.4|203614.4|203749.3|203599.3|21
1636331200000|2021-11-08 00:26:40|203765.6|203615.6|203770.9|203620.9|203771.2|203621.2|203763.2|203613.2|19
1636331210000|2021-11-08 00:26:50|203772.2|203622.2|203762|203612|203772.2|203622.2|203761|203611|10
1636331220000|2021-11-08 00:27:00|203761.8|203611.8|203772|203622|203772.8|203622.8|203761.8|203611.8|13
1636331230000|2021-11-08 00:27:10|203772.9|203622.9|203771.6|203621.6|203774.2|203624.2|203768.6|203618.6|20
1636331240000|2021-11-08 00:27:20|203771|203621|203784.1|203634.1|203784.8|203634.8|203770.5|203620.5|17
1636331250000|2021-11-08 00:27:30|203783.1|203633.1|203778.6|203628.6|203784|203634|203771.9|203621.9|13
1636331260000|2021-11-08 00:27:40|203779.6|203629.6|203779|203629|203779.9|203629.9|203779|203629|7
1636331270000|2021-11-08 00:27:50|203779.3|203629.3|203777.6|203627.6|203781.3|203631.3|203777.6|203627.6|6
1636331280000|2021-11-08 00:28:00|203781.9|203631.9|203774.9|203624.9|203783.5|203633.5|203768.8|203618.8|10
1636331290000|2021-11-08 00:28:10|203774.7|203624.7|203784.9|203634.9|203785.5|203635.5|203774.7|203624.7|9
1636331300000|2021-11-08 00:28:20|203785.1|203635.1|203784.1|203634.1|203787|203637|203781.1|203631.1|14
1636331310000|2021-11-08 00:28:30|203783.9|203633.9|203781.1|203631.1|203784.1|203634.1|203777.1|203627.1|12
1636331320000|2021-11-08 00:28:40|203781.7|203631.7|203782.6|203632.6|203782.6|203632.6|203780.9|203630.9|6
1636331330000|2021-11-08 00:28:50|203782.5|203632.5|203782.1|203632.1|203789.1|203639.1|203778.9|203628.9|12
1636331340000|2021-11-08 00:29:00|203782.5|203632.5|203785.3|203635.3|203785.3|203635.3|203779.4|203629.4|11
1636331350000|2021-11-08 00:29:10|203785|203635|203782.2|203632.2|203785.9|203635.9|203780.5|203630.5|11
1636331360000|2021-11-08 00:29:20|203782.9|203632.9|203785|203635|203785|203635|203780.2|203630.2|9
1636331370000|2021-11-08 00:29:30|203785.2|203635.2|203785.5|203635.5|203785.5|203635.5|203784.5|203634.5|7
1636331380000|2021-11-08 00:29:40|203785.2|203635.2|203789.7|203639.7|203791.7|203641.7|203784.1|203634.1|22
1636331390000|2021-11-08 00:29:50|203789.4|203639.4|203810.7|203660.7|203811.9|203661.9|203786.7|203636.7|21
1636331400000|2021-11-08 00:30:00|203810.1|203660.1|203811|203661|203811.6|203661.6|203809.9|203659.9|13
1636331410000|2021-11-08 00:30:10|203810.7|203660.7|203808.5|203658.5|203811.2|203661.2|203808.5|203658.5|9
1636331420000|2021-11-08 00:30:20|203808.6|203658.6|203782.8|203632.8|203808.6|203658.6|203777.3|203627.3|17
1636331430000|2021-11-08 00:30:30|203783.1|203633.1|203789.7|203639.7|203794.3|203644.3|203782.8|203632.8|18
1636331440000|2021-11-08 00:30:40|203789.6|203639.6|203785.7|203635.7|203790.3|203640.3|203782.7|203632.7|18
1636331450000|2021-11-08 00:30:50|203785.2|203635.2|203784.6|203634.6|203787.2|203637.2|203784.1|203634.1|12
1636331460000|2021-11-08 00:31:00|203784.7|203634.7|203788.7|203638.7|203804|203654|203784.5|203634.5|18
1636331470000|2021-11-08 00:31:10|203788.2|203638.2|203786.7|203636.7|203790.9|203640.9|203786.5|203636.5|17
1636331480000|2021-11-08 00:31:20|203786|203636|203773.4|203623.4|203786.6|203636.6|203769.6|203619.6|20
1636331490000|2021-11-08 00:31:30|203777.1|203627.1|203772.7|203622.7|203777.1|203627.1|203772.7|203622.7|17
1636331500000|2021-11-08 00:31:40|203773|203623|203773.4|203623.4|203774.5|203624.5|203765.7|203615.7|12
1636331510000|2021-11-08 00:31:50|203772.8|203622.8|203772.5|203622.5|203772.8|203622.8|203771.5|203621.5|8
1636331520000|2021-11-08 00:32:00|203772.4|203622.4|203769.8|203619.8|203773.6|203623.6|203768.4|203618.4|8
1636331530000|2021-11-08 00:32:10|203770.8|203620.8|203774.7|203624.7|203776.1|203626.1|203770.8|203620.8|5
1636331540000|2021-11-08 00:32:20|203774|203624|203775|203625|203775.9|203625.9|203767.2|203617.2|14
1636331550000|2021-11-08 00:32:30|203775.4|203625.4|203776.6|203626.6|203776.6|203626.6|203774.8|203624.8|7
1636331560000|2021-11-08 00:32:40|203776.2|203626.2|203772.9|203622.9|203776.3|203626.3|203764.9|203614.9|10
1636331570000|2021-11-08 00:32:50|203776.7|203626.7|203783.8|203633.8|203784.4|203634.4|203773.4|203623.4|11
1636331580000|2021-11-08 00:33:00|203783.7|203633.7|203779.6|203629.6|203783.7|203633.7|203770.1|203620.1|12
1636331590000|2021-11-08 00:33:10|203775.1|203625.1|203782.9|203632.9|203783.6|203633.6|203774.8|203624.8|9
1636331600000|2021-11-08 00:33:20|203784.4|203634.4|203782.4|203632.4|203784.4|203634.4|203781|203631|10
1636331610000|2021-11-08 00:33:30|203776.3|203626.3|203779.2|203629.2|203779.2|203629.2|203776.3|203626.3|7
1636331620000|2021-11-08 00:33:40|203782.5|203632.5|203784|203634|203786.4|203636.4|203781.3|203631.3|8
1636331630000|2021-11-08 00:33:50|203775.4|203625.4|203782.2|203632.2|203783.3|203633.3|203775.3|203625.3|11
1636331640000|2021-11-08 00:34:00|203784|203634|203775.3|203625.3|203784.5|203634.5|203774.4|203624.4|16
1636331650000|2021-11-08 00:34:10|203782.9|203632.9|203783.6|203633.6|203783.6|203633.6|203779.4|203629.4|14
1636331660000|2021-11-08 00:34:20|203781.5|203631.5|203779.3|203629.3|203785.3|203635.3|203779.3|203629.3|15
1636331670000|2021-11-08 00:34:30|203779.7|203629.7|203783.1|203633.1|203784.8|203634.8|203773.5|203623.5|20
1636331680000|2021-11-08 00:34:40|203784.4|203634.4|203779.6|203629.6|203787.5|203637.5|203777.9|203627.9|22
1636331690000|2021-11-08 00:34:50|203779.7|203629.7|203771.8|203621.8|203783.2|203633.2|203770.8|203620.8|18
1636331700000|2021-11-08 00:35:00|203772.1|203622.1|203776|203626|203782.7|203632.7|203772.1|203622.1|22
1636331710000|2021-11-08 00:35:10|203778.2|203628.2|203778.9|203628.9|203780.1|203630.1|203778.2|203628.2|10
1636331720000|2021-11-08 00:35:20|203778.2|203628.2|203768.5|203618.5|203778.2|203628.2|203768|203618|16
1636331730000|2021-11-08 00:35:30|203768.6|203618.6|203769.4|203619.4|203769.8|203619.8|203768.6|203618.6|8
1636331740000|2021-11-08 00:35:40|203768.6|203618.6|203768.8|203618.8|203770.7|203620.7|203767.5|203617.5|8
1636331750000|2021-11-08 00:35:50|203772.4|203622.4|203766.8|203616.8|203772.4|203622.4|203765.1|203615.1|12
1636331760000|2021-11-08 00:36:00|203765.5|203615.5|203766.8|203616.8|203769.2|203619.2|203765.1|203615.1|10
1636331770000|2021-11-08 00:36:10|203766.9|203616.9|203780.1|203630.1|203780.2|203630.2|203763.6|203613.6|22
1636331780000|2021-11-08 00:36:20|203779.8|203629.8|203779.9|203629.9|203780.2|203630.2|203777.7|203627.7|15
1636331790000|2021-11-08 00:36:30|203772.7|203622.7|203775.4|203625.4|203776.4|203626.4|203772.7|203622.7|13
1636331800000|2021-11-08 00:36:40|203775.1|203625.1|203779.1|203629.1|203779.7|203629.7|203775.1|203625.1|10
1636331810000|2021-11-08 00:36:50|203779.9|203629.9|203779.9|203629.9|203781.6|203631.6|203779.9|203629.9|6
1636331820000|2021-11-08 00:37:00|203774.4|203624.4|203778.1|203628.1|203778.7|203628.7|203773|203623|10
1636331830000|2021-11-08 00:37:10|203780.1|203630.1|203780.2|203630.2|203780.5|203630.5|203777.1|203627.1|9
1636331840000|2021-11-08 00:37:20|203779.8|203629.8|203776.3|203626.3|203783|203633|203776.3|203626.3|8
1636331850000|2021-11-08 00:37:30|203771.7|203621.7|203775.8|203625.8|203779.4|203629.4|203771.7|203621.7|10
1636331860000|2021-11-08 00:37:40|203779.9|203629.9|203779.3|203629.3|203782.8|203632.8|203779.3|203629.3|11
1636331870000|2021-11-08 00:37:50|203781.2|203631.2|203783.6|203633.6|203798.3|203648.3|203780.1|203630.1|12
1636331880000|2021-11-08 00:38:00|203787.4|203637.4|203786.5|203636.5|203787.4|203637.4|203782.4|203632.4|13
1636331890000|2021-11-08 00:38:10|203785.9|203635.9|203777.4|203627.4|203787.3|203637.3|203777.4|203627.4|16
1636331900000|2021-11-08 00:38:20|203788.5|203638.5|203781.6|203631.6|203788.5|203638.5|203778.7|203628.7|12
1636331910000|2021-11-08 00:38:30|203793.4|203643.4|203777.9|203627.9|203793.4|203643.4|203776.4|203626.4|14
1636331920000|2021-11-08 00:38:40|203782.1|203632.1|203782.1|203632.1|203783|203633|203779.7|203629.7|4
1636331930000|2021-11-08 00:38:50|203773.8|203623.8|203781.6|203631.6|203794.3|203644.3|203773.7|203623.7|16
1636331940000|2021-11-08 00:39:00|203781.8|203631.8|203778|203628|203782.6|203632.6|203776.4|203626.4|12
1636331950000|2021-11-08 00:39:10|203777.2|203627.2|203779.5|203629.5|203781.9|203631.9|203777.2|203627.2|14
1636331960000|2021-11-08 00:39:20|203779.9|203629.9|203779|203629|203780.2|203630.2|203777.2|203627.2|8
1636331970000|2021-11-08 00:39:30|203778.6|203628.6|203780.9|203630.9|203781.2|203631.2|203771.5|203621.5|17
1636331980000|2021-11-08 00:39:40|203782.4|203632.4|203781.4|203631.4|203798.4|203648.4|203773.7|203623.7|29
1636331990000|2021-11-08 00:39:50|203781.7|203631.7|203797.5|203647.5|203800.7|203650.7|203779.9|203629.9|25
1636332000000|2021-11-08 00:40:00|203798.1|203648.1|203798.5|203648.5|203799.8|203649.8|203795.4|203645.4|24
1636332010000|2021-11-08 00:40:10|203798.4|203648.4|203820.6|203670.6|203825.1|203675.1|203798.1|203648.1|13
1636332020000|2021-11-08 00:40:20|203820.3|203670.3|203819.9|203669.9|203822.2|203672.2|203814.9|203664.9|23
1636332030000|2021-11-08 00:40:30|203819.4|203669.4|203822.9|203672.9|203824.4|203674.4|203816.5|203666.5|14
1636332040000|2021-11-08 00:40:40|203822.4|203672.4|203816.6|203666.6|203823.4|203673.4|203815.3|203665.3|10
1636332050000|2021-11-08 00:40:50|203817.9|203667.9|203815.4|203665.4|203818|203668|203815.4|203665.4|11
1636332060000|2021-11-08 00:41:00|203811.1|203661.1|203818.4|203668.4|203818.8|203668.8|203811.1|203661.1|12
1636332070000|2021-11-08 00:41:10|203818.9|203668.9|203822.2|203672.2|203822.2|203672.2|203811.3|203661.3|14
1636332080000|2021-11-08 00:41:20|203822.8|203672.8|203821.6|203671.6|203824.2|203674.2|203821.2|203671.2|13
1636332090000|2021-11-08 00:41:30|203821.3|203671.3|203818.8|203668.8|203821.8|203671.8|203814.3|203664.3|17
1636332100000|2021-11-08 00:41:40|203820.3|203670.3|203823.6|203673.6|203824.2|203674.2|203817.8|203667.8|16
1636332110000|2021-11-08 00:41:50|203823.4|203673.4|203823.2|203673.2|203826.8|203676.8|203814.9|203664.9|17
1636332120000|2021-11-08 00:42:00|203825.2|203675.2|203810.7|203660.7|203825.2|203675.2|203804.2|203654.2|18
1636332130000|2021-11-08 00:42:10|203814.1|203664.1|203804.9|203654.9|203814.1|203664.1|203802.7|203652.7|22
1636332140000|2021-11-08 00:42:20|203805.4|203655.4|203806.4|203656.4|203807.6|203657.6|203804.6|203654.6|13
1636332150000|2021-11-08 00:42:30|203805.2|203655.2|203808.5|203658.5|203810.7|203660.7|203804.1|203654.1|12
1636332160000|2021-11-08 00:42:40|203808.6|203658.6|203804.8|203654.8|203809.8|203659.8|203801.2|203651.2|14
1636332170000|2021-11-08 00:42:50|203805.1|203655.1|203805.3|203655.3|203805.6|203655.6|203804.8|203654.8|11
1636332180000|2021-11-08 00:43:00|203805.2|203655.2|203807.7|203657.7|203808.8|203658.8|203805.2|203655.2|13
1636332190000|2021-11-08 00:43:10|203809.5|203659.5|203812.3|203662.3|203814.5|203664.5|203808|203658|13
1636332200000|2021-11-08 00:43:20|203811.7|203661.7|203808.5|203658.5|203812.6|203662.6|203808.5|203658.5|12
1636332210000|2021-11-08 00:43:30|203809.9|203659.9|203808.6|203658.6|203809.9|203659.9|203800.7|203650.7|11
1636332220000|2021-11-08 00:43:40|203809|203659|203809.3|203659.3|203810.4|203660.4|203806.4|203656.4|13
1636332230000|2021-11-08 00:43:50|203809.7|203659.7|203810.2|203660.2|203810.8|203660.8|203808.2|203658.2|10
1636332240000|2021-11-08 00:44:00|203810.1|203660.1|203805.2|203655.2|203810.4|203660.4|203805.2|203655.2|13
1636332250000|2021-11-08 00:44:10|203810.7|203660.7|203803.4|203653.4|203810.7|203660.7|203803.4|203653.4|15
1636332260000|2021-11-08 00:44:20|203803.6|203653.6|203803.9|203653.9|203805.1|203655.1|203803.5|203653.5|10
1636332270000|2021-11-08 00:44:30|203803.8|203653.8|203801.7|203651.7|203803.8|203653.8|203800|203650|13
1636332280000|2021-11-08 00:44:40|203801.2|203651.2|203805.5|203655.5|203805.5|203655.5|203801.2|203651.2|8
1636332290000|2021-11-08 00:44:50|203806|203656|203801.7|203651.7|203806|203656|203798.2|203648.2|8
1636332300000|2021-11-08 00:45:00|203802|203652|203809.8|203659.8|203809.8|203659.8|203802|203652|19
1636332310000|2021-11-08 00:45:10|203806.5|203656.5|203810|203660|203810.8|203660.8|203806.5|203656.5|18
1636332320000|2021-11-08 00:45:20|203810.5|203660.5|203808.3|203658.3|203810.5|203660.5|203804.8|203654.8|15
1636332330000|2021-11-08 00:45:30|203806.9|203656.9|203801.1|203651.1|203806.9|203656.9|203801.1|203651.1|9
1636332340000|2021-11-08 00:45:40|203801.9|203651.9|203800.8|203650.8|203803.9|203653.9|203799.1|203649.1|10
1636332350000|2021-11-08 00:45:50|203801.3|203651.3|203803.5|203653.5|203803.5|203653.5|203795.7|203645.7|10
1636332360000|2021-11-08 00:46:00|203802.3|203652.3|203778|203628|203803.8|203653.8|203768.9|203618.9|16
1636332370000|2021-11-08 00:46:10|203776|203626|203777.4|203627.4|203777.4|203627.4|203772|203622|20
1636332380000|2021-11-08 00:46:20|203776.6|203626.6|203778.6|203628.6|203780|203630|203775.9|203625.9|15
1636332390000|2021-11-08 00:46:30|203778.1|203628.1|203775.7|203625.7|203780.8|203630.8|203773.9|203623.9|21
1636332400000|2021-11-08 00:46:40|203776.5|203626.5|203774.7|203624.7|203777.2|203627.2|203774.4|203624.4|15
1636332410000|2021-11-08 00:46:50|203774.5|203624.5|203774.8|203624.8|203774.8|203624.8|203770.7|203620.7|16
1636332420000|2021-11-08 00:47:00|203774.6|203624.6|203776.6|203626.6|203777.4|203627.4|203774.6|203624.6|13
1636332430000|2021-11-08 00:47:10|203776.9|203626.9|203778.3|203628.3|203778.9|203628.9|203776.1|203626.1|9
1636332440000|2021-11-08 00:47:20|203778.4|203628.4|203776|203626|203779|203629|203774.7|203624.7|6
1636332450000|2021-11-08 00:47:30|203777.9|203627.9|203778.1|203628.1|203784.2|203634.2|203775.2|203625.2|20
1636332460000|2021-11-08 00:47:40|203781.1|203631.1|203797.6|203647.6|203799.5|203649.5|203779.8|203629.8|19
1636332470000|2021-11-08 00:47:50|203793.9|203643.9|203797.2|203647.2|203797.7|203647.7|203792.8|203642.8|16
1636332480000|2021-11-08 00:48:00|203797.6|203647.6|203779.5|203629.5|203797.8|203647.8|203779.5|203629.5|21
1636332490000|2021-11-08 00:48:10|203780.1|203630.1|203794.1|203644.1|203797.7|203647.7|203780.1|203630.1|14
1636332500000|2021-11-08 00:48:20|203793.5|203643.5|203789.5|203639.5|203795.3|203645.3|203788.7|203638.7|5
1636332510000|2021-11-08 00:48:30|203788.9|203638.9|203776.6|203626.6|203805.8|203655.8|203772.8|203622.8|22
1636332520000|2021-11-08 00:48:40|203777.9|203627.9|203779.8|203629.8|203785.3|203635.3|203772.3|203622.3|15
1636332530000|2021-11-08 00:48:50|203779.7|203629.7|203774.9|203624.9|203782.2|203632.2|203774.6|203624.6|16
1636332540000|2021-11-08 00:49:00|203785|203635|203782.2|203632.2|203785|203635|203777.3|203627.3|13
1636332550000|2021-11-08 00:49:10|203782.3|203632.3|203777.9|203627.9|203782.3|203632.3|203774|203624|8
1636332560000|2021-11-08 00:49:20|203778.7|203628.7|203793.6|203643.6|203797.5|203647.5|203778.7|203628.7|14
1636332570000|2021-11-08 00:49:30|203793.2|203643.2|203784.9|203634.9|203793.8|203643.8|203772.7|203622.7|16
1636332580000|2021-11-08 00:49:40|203780.7|203630.7|203773.1|203623.1|203784.4|203634.4|203771.4|203621.4|16
1636332590000|2021-11-08 00:49:50|203774|203624|203775.8|203625.8|203776.7|203626.7|203773.6|203623.6|10
1636332600000|2021-11-08 00:50:00|203774.8|203624.8|203789.8|203639.8|203789.8|203639.8|203772.8|203622.8|15
1636332610000|2021-11-08 00:50:10|203793.4|203643.4|203785|203635|203797.2|203647.2|203781.7|203631.7|10
1636332620000|2021-11-08 00:50:20|203789.9|203639.9|203787.4|203637.4|203790.3|203640.3|203782.4|203632.4|9
1636332630000|2021-11-08 00:50:30|203780.3|203630.3|203775.7|203625.7|203780.3|203630.3|203775.2|203625.2|17
1636332640000|2021-11-08 00:50:40|203775.8|203625.8|203773.7|203623.7|203780.7|203630.7|203769.7|203619.7|9
1636332650000|2021-11-08 00:50:50|203776.1|203626.1|203790.1|203640.1|203792.8|203642.8|203776.1|203626.1|14
1636332660000|2021-11-08 00:51:00|203788.2|203638.2|203787.8|203637.8|203794.7|203644.7|203785.8|203635.8|10
1636332670000|2021-11-08 00:51:10|203788.1|203638.1|203775.6|203625.6|203791.2|203641.2|203773.6|203623.6|10
1636332680000|2021-11-08 00:51:20|203773.8|203623.8|203773.2|203623.2|203776.9|203626.9|203773.2|203623.2|13
1636332690000|2021-11-08 00:51:30|203773.9|203623.9|203775.8|203625.8|203775.8|203625.8|203772.3|203622.3|8
1636332700000|2021-11-08 00:51:40|203776.6|203626.6|203792.3|203642.3|203792.3|203642.3|203768.8|203618.8|16
1636332710000|2021-11-08 00:51:50|203793.6|203643.6|203776.3|203626.3|203793.7|203643.7|203776.3|203626.3|13
1636332720000|2021-11-08 00:52:00|203777.4|203627.4|203772|203622|203779.9|203629.9|203771.2|203621.2|14
1636332730000|2021-11-08 00:52:10|203771.4|203621.4|203769.7|203619.7|203772.9|203622.9|203769.7|203619.7|8
1636332740000|2021-11-08 00:52:20|203768.3|203618.3|203774.9|203624.9|203775.1|203625.1|203768.3|203618.3|14
1636332750000|2021-11-08 00:52:30|203770.1|203620.1|203787.9|203637.9|203794.6|203644.6|203770.1|203620.1|21
1636332760000|2021-11-08 00:52:40|203787.5|203637.5|203774.3|203624.3|203789.4|203639.4|203772.2|203622.2|13
1636332770000|2021-11-08 00:52:50|203770.4|203620.4|203771.4|203621.4|203774.7|203624.7|203760.9|203610.9|17
1636332780000|2021-11-08 00:53:00|203771|203621|203769.3|203619.3|203771|203621|203757.8|203607.8|18
1636332790000|2021-11-08 00:53:10|203769.7|203619.7|203770.2|203620.2|203771.2|203621.2|203764.7|203614.7|15
1636332800000|2021-11-08 00:53:20|203770.4|203620.4|203763.5|203613.5|203777.2|203627.2|203762.5|203612.5|21
1636332810000|2021-11-08 00:53:30|203762.8|203612.8|203761.4|203611.4|203769.2|203619.2|203761.4|203611.4|15
1636332820000|2021-11-08 00:53:40|203756.2|203606.2|203769.2|203619.2|203769.2|203619.2|203756.2|203606.2|15
1636332830000|2021-11-08 00:53:50|203766.8|203616.8|203769.2|203619.2|203769.7|203619.7|203764.1|203614.1|11
1636332840000|2021-11-08 00:54:00|203768.7|203618.7|203763.6|203613.6|203770.7|203620.7|203762.7|203612.7|11
1636332850000|2021-11-08 00:54:10|203762|203612|203763.8|203613.8|203764.6|203614.6|203762|203612|15
1636332860000|2021-11-08 00:54:20|203762.9|203612.9|203763.7|203613.7|203764.1|203614.1|203758.3|203608.3|16
1636332870000|2021-11-08 00:54:30|203763.2|203613.2|203769.4|203619.4|203769.5|203619.5|203759.3|203609.3|20
1636332880000|2021-11-08 00:54:40|203770|203620|203769.3|203619.3|203770|203620|203762.4|203612.4|17
1636332890000|2021-11-08 00:54:50|203770.2|203620.2|203766.2|203616.2|203773.1|203623.1|203765.6|203615.6|22
1636332900000|2021-11-08 00:55:00|203769.3|203619.3|203776.2|203626.2|203776.5|203626.5|203769.3|203619.3|24
1636332910000|2021-11-08 00:55:10|203775.9|203625.9|203778.4|203628.4|203778.4|203628.4|203774.5|203624.5|18
1636332920000|2021-11-08 00:55:20|203778.2|203628.2|203770.9|203620.9|203779.3|203629.3|203770.8|203620.8|14
1636332930000|2021-11-08 00:55:30|203770.6|203620.6|203778.3|203628.3|203780.2|203630.2|203770.6|203620.6|14
1636332940000|2021-11-08 00:55:40|203778.2|203628.2|203775.2|203625.2|203778.8|203628.8|203769.8|203619.8|18
1636332950000|2021-11-08 00:55:50|203779.6|203629.6|203778.7|203628.7|203779.6|203629.6|203768.4|203618.4|19
1636332960000|2021-11-08 00:56:00|203780.1|203630.1|203779.9|203629.9|203780.1|203630.1|203778.1|203628.1|10
1636332970000|2021-11-08 00:56:10|203775.9|203625.9|203790.8|203640.8|203790.8|203640.8|203775.9|203625.9|12
1636332980000|2021-11-08 00:56:20|203791|203641|203790.6|203640.6|203791.4|203641.4|203785.4|203635.4|18
1636332990000|2021-11-08 00:56:30|203790.3|203640.3|203782.4|203632.4|203801.8|203651.8|203778|203628|18
1636333000000|2021-11-08 00:56:40|203775.1|203625.1|203779.4|203629.4|203779.9|203629.9|203773.4|203623.4|11
1636333010000|2021-11-08 00:56:50|203782.5|203632.5|203781.3|203631.3|203783.7|203633.7|203778.2|203628.2|19
1636333020000|2021-11-08 00:57:00|203780.4|203630.4|203779.5|203629.5|203780.4|203630.4|203776.7|203626.7|12
1636333030000|2021-11-08 00:57:10|203780.9|203630.9|203780.5|203630.5|203781.8|203631.8|203780|203630|9
1636333040000|2021-11-08 00:57:20|203789.9|203639.9|203792.4|203642.4|203792.4|203642.4|203789.9|203639.9|5
1636333050000|2021-11-08 00:57:30|203795.6|203645.6|203781.9|203631.9|203795.6|203645.6|203780.8|203630.8|24
1636333060000|2021-11-08 00:57:40|203781.8|203631.8|203777|203627|203781.8|203631.8|203776.5|203626.5|20
1636333070000|2021-11-08 00:57:50|203778.3|203628.3|203775.6|203625.6|203778.3|203628.3|203774.5|203624.5|9
1636333080000|2021-11-08 00:58:00|203774.3|203624.3|203766.5|203616.5|203774.3|203624.3|203766.2|203616.2|24
1636333090000|2021-11-08 00:58:10|203766|203616|203766.1|203616.1|203766.1|203616.1|203759.9|203609.9|8
1636333100000|2021-11-08 00:58:20|203766.2|203616.2|203768.3|203618.3|203768.4|203618.4|203764.7|203614.7|11
1636333110000|2021-11-08 00:58:30|203767.9|203617.9|203762.7|203612.7|203768.4|203618.4|203762.7|203612.7|13
1636333120000|2021-11-08 00:58:40|203763.6|203613.6|203763.3|203613.3|203765.5|203615.5|203761.8|203611.8|14
1636333130000|2021-11-08 00:58:50|203765.3|203615.3|203764.1|203614.1|203765.3|203615.3|203763.6|203613.6|8
1636333140000|2021-11-08 00:59:00|203763.7|203613.7|203761.1|203611.1|203764.9|203614.9|203761|203611|11
1636333150000|2021-11-08 00:59:10|203762|203612|203768.7|203618.7|203768.7|203618.7|203761.2|203611.2|11
1636333160000|2021-11-08 00:59:20|203760.3|203610.3|203763.1|203613.1|203763.1|203613.1|203760.3|203610.3|7
1636333170000|2021-11-08 00:59:30|203766|203616|203772.9|203622.9|203773|203623|203766|203616|22
1636333180000|2021-11-08 00:59:40|203773.2|203623.2|203776.6|203626.6|203776.6|203626.6|203773|203623|8
1636333190000|2021-11-08 00:59:50|203775.8|203625.8|203776.2|203626.2|203776.4|203626.4|203775|203625|8
1636333200000|2021-11-08 01:00:00|203775.5|203625.5|203768.2|203618.2|203775.5|203625.5|203764|203614|25
1636333210000|2021-11-08 01:00:10|203767.4|203617.4|203767.1|203617.1|203768.4|203618.4|203766.1|203616.1|15
1636333220000|2021-11-08 01:00:20|203766.5|203616.5|203776|203626|203776|203626|203766.5|203616.5|17
1636333230000|2021-11-08 01:00:30|203776.1|203626.1|203770.3|203620.3|203776.3|203626.3|203768.5|203618.5|8
1636333240000|2021-11-08 01:00:40|203770.1|203620.1|203778.2|203628.2|203779.5|203629.5|203770.1|203620.1|16
1636333250000|2021-11-08 01:00:50|203779.2|203629.2|203773.6|203623.6|203779.2|203629.2|203773.4|203623.4|17
1636333260000|2021-11-08 01:01:00|203773.2|203623.2|203774.6|203624.6|203775.9|203625.9|203772.7|203622.7|17
1636333270000|2021-11-08 01:01:10|203773.1|203623.1|203777.2|203627.2|203779|203629|203773.1|203623.1|9
1636333280000|2021-11-08 01:01:20|203777.7|203627.7|203781.2|203631.2|203781.5|203631.5|203777.3|203627.3|15
1636333290000|2021-11-08 01:01:30|203780.1|203630.1|203782.6|203632.6|203784.5|203634.5|203777.3|203627.3|17
1636333300000|2021-11-08 01:01:40|203780.3|203630.3|203780.7|203630.7|203780.7|203630.7|203778.4|203628.4|15
1636333310000|2021-11-08 01:01:50|203779.8|203629.8|203774.4|203624.4|203783.3|203633.3|203774.4|203624.4|20
1636333320000|2021-11-08 01:02:00|203775.2|203625.2|203775.1|203625.1|203776.3|203626.3|203775.1|203625.1|11
1636333330000|2021-11-08 01:02:10|203775.4|203625.4|203773.3|203623.3|203775.6|203625.6|203772.8|203622.8|19
1636333340000|2021-11-08 01:02:20|203773.5|203623.5|203772.7|203622.7|203774.6|203624.6|203772.7|203622.7|11
1636333350000|2021-11-08 01:02:30|203770.8|203620.8|203768.8|203618.8|203775.9|203625.9|203767.5|203617.5|16
1636333360000|2021-11-08 01:02:40|203769.2|203619.2|203771.2|203621.2|203772.6|203622.6|203769.2|203619.2|9
1636333370000|2021-11-08 01:02:50|203772.1|203622.1|203777.9|203627.9|203777.9|203627.9|203771.8|203621.8|12
1636333380000|2021-11-08 01:03:00|203777.2|203627.2|203734.5|203584.5|203777.2|203627.2|203733.1|203583.1|24
1636333390000|2021-11-08 01:03:10|203734.9|203584.9|203696.4|203546.4|203734.9|203584.9|203690.3|203540.3|22
1636333400000|2021-11-08 01:03:20|203693.2|203543.2|203725.3|203575.3|203727|203577|203693.2|203543.2|18
1636333410000|2021-11-08 01:03:30|203726.4|203576.4|203718.9|203568.9|203726.4|203576.4|203716.8|203566.8|17
1636333420000|2021-11-08 01:03:40|203720|203570|203719|203569|203720.7|203570.7|203718.4|203568.4|7
1636333430000|2021-11-08 01:03:50|203718.2|203568.2|203726.3|203576.3|203732.8|203582.8|203718.2|203568.2|15
1636333440000|2021-11-08 01:04:00|203723.3|203573.3|203722.4|203572.4|203728.2|203578.2|203722.2|203572.2|13
1636333450000|2021-11-08 01:04:10|203723.4|203573.4|203729.2|203579.2|203733.7|203583.7|203723|203573|15
1636333460000|2021-11-08 01:04:20|203729|203579|203727.5|203577.5|203729|203579|203721.1|203571.1|7
1636333470000|2021-11-08 01:04:30|203727.2|203577.2|203735.5|203585.5|203737.7|203587.7|203726.8|203576.8|21
1636333480000|2021-11-08 01:04:40|203735|203585|203734.6|203584.6|203737|203587|203725.5|203575.5|22
1636333490000|2021-11-08 01:04:50|203736.1|203586.1|203734.6|203584.6|203736.8|203586.8|203734.6|203584.6|7
1636333500000|2021-11-08 01:05:00|203734.3|203584.3|203736.2|203586.2|203737.1|203587.1|203732.4|203582.4|22
1636333510000|2021-11-08 01:05:10|203731|203581|203738.3|203588.3|203738.8|203588.8|203731|203581|18
1636333520000|2021-11-08 01:05:20|203734.1|203584.1|203736.6|203586.6|203737.2|203587.2|203734.1|203584.1|17
1636333530000|2021-11-08 01:05:30|203736.3|203586.3|203735.6|203585.6|203736.3|203586.3|203731.7|203581.7|17
1636333540000|2021-11-08 01:05:40|203735.1|203585.1|203733.9|203583.9|203735.1|203585.1|203732.3|203582.3|19
1636333550000|2021-11-08 01:05:50|203733.6|203583.6|203733.9|203583.9|203738.4|203588.4|203732.8|203582.8|13
1636333560000|2021-11-08 01:06:00|203734.1|203584.1|203737.3|203587.3|203737.3|203587.3|203733.6|203583.6|12
1636333570000|2021-11-08 01:06:10|203729.8|203579.8|203729.8|203579.8|203734.9|203584.9|203727.6|203577.6|16
1636333580000|2021-11-08 01:06:20|203730|203580|203732.1|203582.1|203732.6|203582.6|203729.6|203579.6|8
1636333590000|2021-11-08 01:06:30|203734.2|203584.2|203738.5|203588.5|203739.6|203589.6|203734.2|203584.2|15
1636333600000|2021-11-08 01:06:40|203737.4|203587.4|203738|203588|203740.2|203590.2|203736.4|203586.4|10
1636333610000|2021-11-08 01:06:50|203738.1|203588.1|203737.7|203587.7|203738.3|203588.3|203736.6|203586.6|7
1636333620000|2021-11-08 01:07:00|203736.8|203586.8|203739.3|203589.3|203739.3|203589.3|203729.8|203579.8|19
1636333630000|2021-11-08 01:07:10|203738.5|203588.5|203736.8|203586.8|203739.1|203589.1|203731.3|203581.3|21
1636333640000|2021-11-08 01:07:20|203737.1|203587.1|203733.8|203583.8|203738.9|203588.9|203731.9|203581.9|10
1636333650000|2021-11-08 01:07:30|203734.3|203584.3|203698.4|203548.4|203735.6|203585.6|203693.5|203543.5|29
1636333660000|2021-11-08 01:07:40|203695.4|203545.4|203701.2|203551.2|203701.4|203551.4|203689.3|203539.3|14
1636333670000|2021-11-08 01:07:50|203701.3|203551.3|203698.1|203548.1|203701.3|203551.3|203698.1|203548.1|9
1636333680000|2021-11-08 01:08:00|203698.6|203548.6|203696.5|203546.5|203699.3|203549.3|203696.5|203546.5|10
1636333690000|2021-11-08 01:08:10|203697|203547|203700.7|203550.7|203713|203563|203696.4|203546.4|19
1636333700000|2021-11-08 01:08:20|203701|203551|203698.9|203548.9|203701.6|203551.6|203698.9|203548.9|9
1636333710000|2021-11-08 01:08:30|203699.9|203549.9|203701.1|203551.1|203706.2|203556.2|203697.8|203547.8|18
1636333720000|2021-11-08 01:08:40|203701.2|203551.2|203695.9|203545.9|203701.2|203551.2|203695.9|203545.9|15
1636333730000|2021-11-08 01:08:50|203695.8|203545.8|203698.2|203548.2|203699.7|203549.7|203695.6|203545.6|16
1636333740000|2021-11-08 01:09:00|203697.7|203547.7|203699.4|203549.4|203700.6|203550.6|203696.3|203546.3|17
1636333750000|2021-11-08 01:09:10|203700.3|203550.3|203693|203543|203700.8|203550.8|203693|203543|14
1636333760000|2021-11-08 01:09:20|203693.8|203543.8|203690.8|203540.8|203695.3|203545.3|203690.7|203540.7|10
1636333770000|2021-11-08 01:09:30|203690.9|203540.9|203688.8|203538.8|203692.6|203542.6|203688.8|203538.8|13
1636333780000|2021-11-08 01:09:40|203690.6|203540.6|203691.6|203541.6|203693|203543|203689.2|203539.2|11
1636333790000|2021-11-08 01:09:50|203694.4|203544.4|203698.5|203548.5|203700.2|203550.2|203694.2|203544.2|12
1636333800000|2021-11-08 01:10:00|203697.6|203547.6|203698.4|203548.4|203698.6|203548.6|203696.6|203546.6|12
1636333810000|2021-11-08 01:10:10|203697.2|203547.2|203696.6|203546.6|203697.3|203547.3|203696.2|203546.2|7
1636333820000|2021-11-08 01:10:20|203696.7|203546.7|203694.9|203544.9|203698.7|203548.7|203694.3|203544.3|8
1636333830000|2021-11-08 01:10:30|203695.6|203545.6|203692.9|203542.9|203700.1|203550.1|203692.4|203542.4|14
1636333840000|2021-11-08 01:10:40|203693.5|203543.5|203696.6|203546.6|203698.8|203548.8|203692.1|203542.1|9
1636333850000|2021-11-08 01:10:50|203696.8|203546.8|203697|203547|203697.2|203547.2|203695.8|203545.8|9
1636333860000|2021-11-08 01:11:00|203696.3|203546.3|203694.7|203544.7|203696.3|203546.3|203694.4|203544.4|13
1636333870000|2021-11-08 01:11:10|203695.4|203545.4|203695.7|203545.7|203696.7|203546.7|203695|203545|7
1636333880000|2021-11-08 01:11:20|203695.9|203545.9|203721.4|203571.4|203729.2|203579.2|203695.9|203545.9|26
1636333890000|2021-11-08 01:11:30|203723.7|203573.7|203724.2|203574.2|203729.8|203579.8|203720.8|203570.8|15
1636333900000|2021-11-08 01:11:40|203723.9|203573.9|203722.4|203572.4|203724.7|203574.7|203721.6|203571.6|12
1636333910000|2021-11-08 01:11:50|203721.8|203571.8|203719.7|203569.7|203723.4|203573.4|203719.7|203569.7|9
1636333920000|2021-11-08 01:12:00|203719.2|203569.2|203723.1|203573.1|203724.9|203574.9|203719.2|203569.2|13
1636333930000|2021-11-08 01:12:10|203721.3|203571.3|203728.6|203578.6|203735.3|203585.3|203721.3|203571.3|15
1636333940000|2021-11-08 01:12:20|203733.4|203583.4|203731.9|203581.9|203733.4|203583.4|203730.2|203580.2|19
1636333950000|2021-11-08 01:12:30|203731.3|203581.3|203731.2|203581.2|203732.9|203582.9|203730.9|203580.9|12
1636333960000|2021-11-08 01:12:40|203731.9|203581.9|203727.3|203577.3|203732.4|203582.4|203727|203577|9
1636333970000|2021-11-08 01:12:50|203728.4|203578.4|203725.7|203575.7|203729.1|203579.1|203724.4|203574.4|13
1636333980000|2021-11-08 01:13:00|203727.2|203577.2|203729.3|203579.3|203732.4|203582.4|203725.8|203575.8|18
1636333990000|2021-11-08 01:13:10|203729.9|203579.9|203725.9|203575.9|203729.9|203579.9|203725.3|203575.3|13
1636334000000|2021-11-08 01:13:20|203727.6|203577.6|203728.6|203578.6|203731.3|203581.3|203727.6|203577.6|12
1636334010000|2021-11-08 01:13:30|203729.5|203579.5|203728.4|203578.4|203731.5|203581.5|203726.3|203576.3|16
1636334020000|2021-11-08 01:13:40|203727|203577|203727.2|203577.2|203729.5|203579.5|203725.7|203575.7|15
1636334030000|2021-11-08 01:13:50|203727.9|203577.9|203726.6|203576.6|203727.9|203577.9|203724.9|203574.9|14
1636334040000|2021-11-08 01:14:00|203726.2|203576.2|203733.1|203583.1|203733.1|203583.1|203725.2|203575.2|17
1636334050000|2021-11-08 01:14:10|203731.8|203581.8|203727.8|203577.8|203733|203583|203726.7|203576.7|14
1636334060000|2021-11-08 01:14:20|203728.1|203578.1|203701.8|203551.8|203728.1|203578.1|203696.2|203546.2|21
1636334070000|2021-11-08 01:14:30|203701|203551|203700.5|203550.5|203702.5|203552.5|203699.3|203549.3|15
1636334080000|2021-11-08 01:14:40|203698.4|203548.4|203699.4|203549.4|203699.4|203549.4|203697.7|203547.7|10
1636334090000|2021-11-08 01:14:50|203697.8|203547.8|203696.8|203546.8|203700.2|203550.2|203695.5|203545.5|18
1636334100000|2021-11-08 01:15:00|203697.5|203547.5|203696.3|203546.3|203697.7|203547.7|203690.4|203540.4|30
1636334110000|2021-11-08 01:15:10|203698.3|203548.3|203696.1|203546.1|203700.6|203550.6|203693.8|203543.8|22
1636334120000|2021-11-08 01:15:20|203697.8|203547.8|203694.6|203544.6|203699.5|203549.5|203694.2|203544.2|21
1636334130000|2021-11-08 01:15:30|203695|203545|203693.4|203543.4|203696.7|203546.7|203691.5|203541.5|26
1636334140000|2021-11-08 01:15:40|203696.1|203546.1|203688.8|203538.8|203696.1|203546.1|203688.8|203538.8|15
1636334150000|2021-11-08 01:15:50|203690.8|203540.8|203688.2|203538.2|203690.8|203540.8|203688.2|203538.2|9
1636334160000|2021-11-08 01:16:00|203688.3|203538.3|203683.1|203533.1|203689.6|203539.6|203683.1|203533.1|13
1636334170000|2021-11-08 01:16:10|203684.3|203534.3|203677|203527|203684.3|203534.3|203677|203527|10
1636334180000|2021-11-08 01:16:20|203677.1|203527.1|203683.7|203533.7|203688.5|203538.5|203677.1|203527.1|9
1636334190000|2021-11-08 01:16:30|203684|203534|203685.5|203535.5|203685.5|203535.5|203682.3|203532.3|5
1636334200000|2021-11-08 01:16:40|203690|203540|203686.7|203536.7|203691.7|203541.7|203686.6|203536.6|10
1636334210000|2021-11-08 01:16:50|203687|203537|203685.2|203535.2|203688.2|203538.2|203685|203535|11
1636334220000|2021-11-08 01:17:00|203683.8|203533.8|203683.8|203533.8|203685.9|203535.9|203683.8|203533.8|4
1636334230000|2021-11-08 01:17:10|203683.4|203533.4|203688.2|203538.2|203689.1|203539.1|203683.4|203533.4|6
1636334240000|2021-11-08 01:17:20|203686.3|203536.3|203686.2|203536.2|203693.7|203543.7|203686.2|203536.2|7
1636334250000|2021-11-08 01:17:30|203685.6|203535.6|203682.2|203532.2|203685.6|203535.6|203682.2|203532.2|4
1636334260000|2021-11-08 01:17:40|203681.1|203531.1|203697.8|203547.8|203698.7|203548.7|203674.7|203524.7|16
1636334270000|2021-11-08 01:17:50|203698|203548|203696.7|203546.7|203699.2|203549.2|203693.4|203543.4|8
1636334280000|2021-11-08 01:18:00|203693.3|203543.3|203695.2|203545.2|203697.3|203547.3|203690.3|203540.3|14
1636334290000|2021-11-08 01:18:10|203693.3|203543.3|203693.4|203543.4|203693.9|203543.9|203692.1|203542.1|11
1636334300000|2021-11-08 01:18:20|203693.5|203543.5|203689.4|203539.4|203695.9|203545.9|203689.1|203539.1|11
1636334310000|2021-11-08 01:18:30|203692.3|203542.3|203691.1|203541.1|203694.3|203544.3|203687.5|203537.5|13
1636334320000|2021-11-08 01:18:40|203689.5|203539.5|203683.5|203533.5|203692|203542|203683|203533|10
1636334330000|2021-11-08 01:18:50|203700.7|203550.7|203679.3|203529.3|203700.7|203550.7|203678.5|203528.5|11
1636334340000|2021-11-08 01:19:00|203679.9|203529.9|203676|203526|203686.3|203536.3|203670.6|203520.6|21
1636334350000|2021-11-08 01:19:10|203674.3|203524.3|203650.7|203500.7|203676.8|203526.8|203648.7|203498.7|19
1636334360000|2021-11-08 01:19:20|203648.5|203498.5|203650.5|203500.5|203651.8|203501.8|203648.5|203498.5|7
1636334370000|2021-11-08 01:19:30|203650.4|203500.4|203653.2|203503.2|203655.9|203505.9|203645.1|203495.1|17
1636334380000|2021-11-08 01:19:40|203652.8|203502.8|203654.5|203504.5|203655.6|203505.6|203649.8|203499.8|13
1636334390000|2021-11-08 01:19:50|203655.2|203505.2|203655.4|203505.4|203656.2|203506.2|203653.2|203503.2|12
1636334400000|2021-11-08 01:20:00|203656.1|203506.1|203651|203501|203656.1|203506.1|203650.1|203500.1|21
1636334410000|2021-11-08 01:20:10|203652.8|203502.8|203654.5|203504.5|203656.8|203506.8|203651.4|203501.4|14
1636334420000|2021-11-08 01:20:20|203652.8|203502.8|203639.8|203489.8|203654.2|203504.2|203638.1|203488.1|18
1636334430000|2021-11-08 01:20:30|203640.7|203490.7|203644.3|203494.3|203644.7|203494.7|203639.9|203489.9|17
1636334440000|2021-11-08 01:20:40|203643|203493|203647.8|203497.8|203654.9|203504.9|203642.2|203492.2|21
1636334450000|2021-11-08 01:20:50|203648|203498|203642.9|203492.9|203648.3|203498.3|203638.3|203488.3|17
1636334460000|2021-11-08 01:21:00|203642.1|203492.1|203642.3|203492.3|203644.8|203494.8|203640.9|203490.9|16
1636334470000|2021-11-08 01:21:10|203641.4|203491.4|203638.3|203488.3|203641.8|203491.8|203637.7|203487.7|13
1636334480000|2021-11-08 01:21:20|203646.4|203496.4|203644|203494|203646.4|203496.4|203642.2|203492.2|8
1636334490000|2021-11-08 01:21:30|203643.1|203493.1|203652.1|203502.1|203656.3|203506.3|203638.5|203488.5|17
1636334500000|2021-11-08 01:21:40|203652|203502|203658.7|203508.7|203660.6|203510.6|203652|203502|20
1636334510000|2021-11-08 01:21:50|203657.4|203507.4|203658.5|203508.5|203660.7|203510.7|203656.8|203506.8|20
1636334520000|2021-11-08 01:22:00|203648.4|203498.4|203655.6|203505.6|203656.6|203506.6|203645.6|203495.6|22
1636334530000|2021-11-08 01:22:10|203654.7|203504.7|203655.7|203505.7|203658.2|203508.2|203651|203501|17
1636334540000|2021-11-08 01:22:20|203655.5|203505.5|203655.3|203505.3|203658.4|203508.4|203654.9|203504.9|11
1636334550000|2021-11-08 01:22:30|203654.9|203504.9|203656.3|203506.3|203657.5|203507.5|203653.1|203503.1|17
1636334560000|2021-11-08 01:22:40|203657.6|203507.6|203654.5|203504.5|203658.8|203508.8|203654.1|203504.1|12
1636334570000|2021-11-08 01:22:50|203655.4|203505.4|203656.5|203506.5|203657.5|203507.5|203652.3|203502.3|12
1636334580000|2021-11-08 01:23:00|203656.6|203506.6|203655.4|203505.4|203663|203513|203654.6|203504.6|19
1636334590000|2021-11-08 01:23:10|203656.9|203506.9|203658.2|203508.2|203659|203509|203655.7|203505.7|15
1636334600000|2021-11-08 01:23:20|203660|203510|203651.8|203501.8|203661.1|203511.1|203650.8|203500.8|11
1636334610000|2021-11-08 01:23:30|203653.2|203503.2|203654.5|203504.5|203655|203505|203647.9|203497.9|11
1636334620000|2021-11-08 01:23:40|203654|203504|203654|203504|203656.5|203506.5|203653.5|203503.5|14
1636334630000|2021-11-08 01:23:50|203654.1|203504.1|203655.4|203505.4|203657.8|203507.8|203654.1|203504.1|9
1636334640000|2021-11-08 01:24:00|203655.8|203505.8|203656.1|203506.1|203659.2|203509.2|203655.8|203505.8|12
1636334650000|2021-11-08 01:24:10|203656.5|203506.5|203683.3|203533.3|203689.2|203539.2|203644.1|203494.1|17
1636334660000|2021-11-08 01:24:20|203684.3|203534.3|203677|203527|203684.3|203534.3|203676.4|203526.4|12
1636334670000|2021-11-08 01:24:30|203677.2|203527.2|203678.8|203528.8|203681.8|203531.8|203677|203527|10
1636334680000|2021-11-08 01:24:40|203678.4|203528.4|203680.4|203530.4|203680.4|203530.4|203678.4|203528.4|8
1636334690000|2021-11-08 01:24:50|203684.5|203534.5|203685.9|203535.9|203696.5|203546.5|203681.5|203531.5|16
1636334700000|2021-11-08 01:25:00|203694.4|203544.4|203691.6|203541.6|203697|203547|203687.8|203537.8|16
1636334710000|2021-11-08 01:25:10|203692.9|203542.9|203694.3|203544.3|203694.3|203544.3|203691.1|203541.1|14
1636334720000|2021-11-08 01:25:20|203693.6|203543.6|203693.2|203543.2|203695.2|203545.2|203690.6|203540.6|14
1636334730000|2021-11-08 01:25:30|203692.9|203542.9|203691|203541|203697.5|203547.5|203690.3|203540.3|20
1636334740000|2021-11-08 01:25:40|203690.3|203540.3|203695|203545|203695|203545|203688|203538|11
1636334750000|2021-11-08 01:25:50|203693.1|203543.1|203693.6|203543.6|203695.7|203545.7|203693.1|203543.1|11
1636334760000|2021-11-08 01:26:00|203696|203546|203692.8|203542.8|203696.6|203546.6|203692.1|203542.1|14
1636334770000|2021-11-08 01:26:10|203693.4|203543.4|203692.9|203542.9|203694.9|203544.9|203691.5|203541.5|13
1636334780000|2021-11-08 01:26:20|203692|203542|203692.2|203542.2|203694.4|203544.4|203687.5|203537.5|9
1636334790000|2021-11-08 01:26:30|203690.6|203540.6|203690.4|203540.4|203698.4|203548.4|203689.5|203539.5|18
1636334800000|2021-11-08 01:26:40|203691.1|203541.1|203693.7|203543.7|203694.4|203544.4|203691.1|203541.1|12
1636334810000|2021-11-08 01:26:50|203692.5|203542.5|203690|203540|203695.3|203545.3|203689.6|203539.6|5
1636334820000|2021-11-08 01:27:00|203688.5|203538.5|203694.3|203544.3|203694.8|203544.8|203688.5|203538.5|13
1636334830000|2021-11-08 01:27:10|203694|203544|203689.7|203539.7|203694.2|203544.2|203685.5|203535.5|13
1636334840000|2021-11-08 01:27:20|203689.8|203539.8|203689.3|203539.3|203689.8|203539.8|203688.3|203538.3|11
1636334850000|2021-11-08 01:27:30|203689|203539|203693|203543|203693|203543|203688.9|203538.9|12
1636334860000|2021-11-08 01:27:40|203693.4|203543.4|203695.7|203545.7|203695.8|203545.8|203690.4|203540.4|15
1636334870000|2021-11-08 01:27:50|203697.1|203547.1|203687.7|203537.7|203697.1|203547.1|203687.7|203537.7|7
1636334880000|2021-11-08 01:28:00|203691.4|203541.4|203691.1|203541.1|203692.3|203542.3|203690.8|203540.8|9
1636334890000|2021-11-08 01:28:10|203691.3|203541.3|203693.5|203543.5|203694.2|203544.2|203690.8|203540.8|10
1636334900000|2021-11-08 01:28:20|203692.9|203542.9|203685.2|203535.2|203692.9|203542.9|203684.5|203534.5|6
1636334910000|2021-11-08 01:28:30|203687.5|203537.5|203691.6|203541.6|203692.8|203542.8|203687.5|203537.5|14
1636334920000|2021-11-08 01:28:40|203692.1|203542.1|203696.6|203546.6|203696.8|203546.8|203691.4|203541.4|10
1636334930000|2021-11-08 01:28:50|203688.3|203538.3|203683.1|203533.1|203693.2|203543.2|203681.3|203531.3|20
1636334940000|2021-11-08 01:29:00|203682.7|203532.7|203649.1|203499.1|203684.2|203534.2|203644|203494|12
1636334950000|2021-11-08 01:29:10|203655.8|203505.8|203654.4|203504.4|203655.8|203505.8|203649.7|203499.7|11
1636334960000|2021-11-08 01:29:20|203655.5|203505.5|203653.1|203503.1|203655.5|203505.5|203651.2|203501.2|11
1636334970000|2021-11-08 01:29:30|203651.8|203501.8|203648.6|203498.6|203651.8|203501.8|203647.2|203497.2|7
1636334980000|2021-11-08 01:29:40|203649.4|203499.4|203651.8|203501.8|203651.9|203501.9|203647.9|203497.9|14
1636334990000|2021-11-08 01:29:50|203651.3|203501.3|203651.4|203501.4|203654.3|203504.3|203650.7|203500.7|11
1636335000000|2021-11-08 01:30:00|203651.6|203501.6|203646.2|203496.2|203655|203505|203646.2|203496.2|28
1636335010000|2021-11-08 01:30:10|203645.9|203495.9|203645.4|203495.4|203646.7|203496.7|203644.3|203494.3|16
1636335020000|2021-11-08 01:30:20|203644.8|203494.8|203645.2|203495.2|203645.2|203495.2|203643.9|203493.9|10
1636335030000|2021-11-08 01:30:30|203645|203495|203647.2|203497.2|203648.5|203498.5|203645|203495|15
1636335040000|2021-11-08 01:30:40|203648.4|203498.4|203656.9|203506.9|203659.8|203509.8|203647|203497|21
1636335050000|2021-11-08 01:30:50|203657.2|203507.2|203655.3|203505.3|203660.1|203510.1|203654.6|203504.6|22
1636335060000|2021-11-08 01:31:00|203654.8|203504.8|203655.5|203505.5|203657.5|203507.5|203652.3|203502.3|16
1636335070000|2021-11-08 01:31:10|203654.2|203504.2|203694.4|203544.4|203696.7|203546.7|203651.3|203501.3|19
1636335080000|2021-11-08 01:31:20|203695.5|203545.5|203689.6|203539.6|203695.5|203545.5|203688.4|203538.4|19
1636335090000|2021-11-08 01:31:30|203690.8|203540.8|203688.5|203538.5|203692.8|203542.8|203688.5|203538.5|17
1636335100000|2021-11-08 01:31:40|203686.7|203536.7|203688.7|203538.7|203690.3|203540.3|203685.6|203535.6|8
1636335110000|2021-11-08 01:31:50|203686.1|203536.1|203697.8|203547.8|203703|203553|203686.1|203536.1|20
1636335120000|2021-11-08 01:32:00|203698.7|203548.7|203695.7|203545.7|203699.8|203549.8|203695.6|203545.6|18
1636335130000|2021-11-08 01:32:10|203696.6|203546.6|203694.8|203544.8|203699.6|203549.6|203694.8|203544.8|20
1636335140000|2021-11-08 01:32:20|203694.9|203544.9|203690.2|203540.2|203694.9|203544.9|203687.9|203537.9|9
1636335150000|2021-11-08 01:32:30|203688.3|203538.3|203687.6|203537.6|203689|203539|203685.1|203535.1|17
1636335160000|2021-11-08 01:32:40|203687.2|203537.2|203680.7|203530.7|203688|203538|203678.5|203528.5|11
1636335170000|2021-11-08 01:32:50|203680.4|203530.4|203694.1|203544.1|203694.2|203544.2|203678|203528|19
1636335180000|2021-11-08 01:33:00|203694.3|203544.3|203692|203542|203695.4|203545.4|203691.9|203541.9|18
1636335190000|2021-11-08 01:33:10|203692.2|203542.2|203689.7|203539.7|203692.2|203542.2|203687|203537|15
1636335200000|2021-11-08 01:33:20|203689.4|203539.4|203688.7|203538.7|203698.1|203548.1|203688.7|203538.7|15
1636335210000|2021-11-08 01:33:30|203684.6|203534.6|203688.9|203538.9|203689.8|203539.8|203684.5|203534.5|18
1636335220000|2021-11-08 01:33:40|203688.5|203538.5|203685.3|203535.3|203688.5|203538.5|203683.4|203533.4|17
1636335230000|2021-11-08 01:33:50|203685.6|203535.6|203681.4|203531.4|203685.7|203535.7|203681.3|203531.3|10
1636335240000|2021-11-08 01:34:00|203683.4|203533.4|203681.3|203531.3|203685.1|203535.1|203679|203529|14
1636335250000|2021-11-08 01:34:10|203680.5|203530.5|203680.8|203530.8|203682.5|203532.5|203680.3|203530.3|6
1636335260000|2021-11-08 01:34:20|203683.3|203533.3|203695.7|203545.7|203699.3|203549.3|203681.7|203531.7|22
1636335270000|2021-11-08 01:34:30|203695.5|203545.5|203693.9|203543.9|203695.5|203545.5|203690.8|203540.8|11
1636335280000|2021-11-08 01:34:40|203695.3|203545.3|203691.6|203541.6|203695.6|203545.6|203691.6|203541.6|10
1636335290000|2021-11-08 01:34:50|203691.7|203541.7|203687.6|203537.6|203691.9|203541.9|203680.7|203530.7|15
1636335300000|2021-11-08 01:35:00|203694.5|203544.5|203694.3|203544.3|203697.1|203547.1|203693.3|203543.3|17
1636335310000|2021-11-08 01:35:10|203693.3|203543.3|203691.8|203541.8|203694.6|203544.6|203690.7|203540.7|12
1636335320000|2021-11-08 01:35:20|203692.4|203542.4|203691.2|203541.2|203695.8|203545.8|203691.2|203541.2|12
1636335330000|2021-11-08 01:35:30|203689.9|203539.9|203686|203536|203689.9|203539.9|203683.5|203533.5|17
1636335340000|2021-11-08 01:35:40|203686.8|203536.8|203697.9|203547.9|203698.1|203548.1|203686.8|203536.8|19
1636335350000|2021-11-08 01:35:50|203698.2|203548.2|203694.1|203544.1|203698.2|203548.2|203689.5|203539.5|11
1636335360000|2021-11-08 01:36:00|203693.4|203543.4|203695.8|203545.8|203697.3|203547.3|203693.4|203543.4|17
1636335370000|2021-11-08 01:36:10|203697|203547|203697.7|203547.7|203700.6|203550.6|203695.3|203545.3|18
1636335380000|2021-11-08 01:36:20|203698.1|203548.1|203699.2|203549.2|203702.4|203552.4|203696.1|203546.1|12
1636335390000|2021-11-08 01:36:30|203695.4|203545.4|203693.1|203543.1|203700.9|203550.9|203692|203542|15
1636335400000|2021-11-08 01:36:40|203694.1|203544.1|203690.3|203540.3|203695.1|203545.1|203690|203540|16
1636335410000|2021-11-08 01:36:50|203690.9|203540.9|203690.8|203540.8|203692.2|203542.2|203690.8|203540.8|9
1636335420000|2021-11-08 01:37:00|203691.5|203541.5|203690.4|203540.4|203691.6|203541.6|203689.1|203539.1|16
1636335430000|2021-11-08 01:37:10|203689.7|203539.7|203687.8|203537.8|203692|203542|203687.8|203537.8|14
1636335440000|2021-11-08 01:37:20|203688.8|203538.8|203693|203543|203693|203543|203685.2|203535.2|10
1636335450000|2021-11-08 01:37:30|203694.5|203544.5|203691.2|203541.2|203694.5|203544.5|203686.9|203536.9|24
1636335460000|2021-11-08 01:37:40|203688.7|203538.7|203692.2|203542.2|203695.2|203545.2|203687.5|203537.5|15
1636335470000|2021-11-08 01:37:50|203691.8|203541.8|203687|203537|203695.5|203545.5|203687|203537|19
1636335480000|2021-11-08 01:38:00|203688|203538|203689.1|203539.1|203696.7|203546.7|203685.9|203535.9|20
1636335490000|2021-11-08 01:38:10|203688.3|203538.3|203686|203536|203689.4|203539.4|203685.3|203535.3|11
1636335500000|2021-11-08 01:38:20|203687.5|203537.5|203685.1|203535.1|203698.3|203548.3|203685.1|203535.1|16
1636335510000|2021-11-08 01:38:30|203687.5|203537.5|203686.9|203536.9|203694.8|203544.8|203686.1|203536.1|14
1636335520000|2021-11-08 01:38:40|203686.1|203536.1|203688|203538|203693.1|203543.1|203685.8|203535.8|17
1636335530000|2021-11-08 01:38:50|203687.2|203537.2|203690|203540|203691|203541|203687.2|203537.2|14
1636335540000|2021-11-08 01:39:00|203689.6|203539.6|203689.7|203539.7|203690.9|203540.9|203688.6|203538.6|15
1636335550000|2021-11-08 01:39:10|203688.8|203538.8|203694.7|203544.7|203705.3|203555.3|203688.8|203538.8|23
1636335560000|2021-11-08 01:39:20|203697.2|203547.2|203696|203546|203698.2|203548.2|203694.3|203544.3|9
1636335570000|2021-11-08 01:39:30|203693.9|203543.9|203698.9|203548.9|203706.7|203556.7|203692.8|203542.8|18
1636335580000|2021-11-08 01:39:40|203699.1|203549.1|203696.7|203546.7|203699.1|203549.1|203695|203545|9
1636335590000|2021-11-08 01:39:50|203693.4|203543.4|203689.9|203539.9|203697.2|203547.2|203687|203537|9
1636335600000|2021-11-08 01:40:00|203691|203541|203685.4|203535.4|203691.7|203541.7|203685.4|203535.4|17
1636335610000|2021-11-08 01:40:10|203685.9|203535.9|203687.4|203537.4|203689.5|203539.5|203685.8|203535.8|8
1636335620000|2021-11-08 01:40:20|203690.4|203540.4|203684.5|203534.5|203693|203543|203684.5|203534.5|8
1636335630000|2021-11-08 01:40:30|203690|203540|203690.4|203540.4|203690.4|203540.4|203687.1|203537.1|10
1636335640000|2021-11-08 01:40:40|203688.7|203538.7|203689.6|203539.6|203689.6|203539.6|203687.1|203537.1|11
1636335650000|2021-11-08 01:40:50|203688.2|203538.2|203687.7|203537.7|203691.3|203541.3|203686.1|203536.1|9
1636335660000|2021-11-08 01:41:00|203689|203539|203697.2|203547.2|203697.2|203547.2|203686|203536|20
1636335670000|2021-11-08 01:41:10|203693.5|203543.5|203689.3|203539.3|203693.7|203543.7|203688.7|203538.7|12
1636335680000|2021-11-08 01:41:20|203691.1|203541.1|203688.7|203538.7|203691.4|203541.4|203686.1|203536.1|15
1636335690000|2021-11-08 01:41:30|203688.9|203538.9|203689.4|203539.4|203690.8|203540.8|203686.9|203536.9|10
1636335700000|2021-11-08 01:41:40|203689.3|203539.3|203691.3|203541.3|203695.1|203545.1|203689.3|203539.3|10
1636335710000|2021-11-08 01:41:50|203692.3|203542.3|203689.6|203539.6|203692.3|203542.3|203689.3|203539.3|11
1636335720000|2021-11-08 01:42:00|203683.9|203533.9|203695.3|203545.3|203695.6|203545.6|203683.9|203533.9|19
1636335730000|2021-11-08 01:42:10|203691.1|203541.1|203691.3|203541.3|203692.3|203542.3|203687.8|203537.8|12
1636335740000|2021-11-08 01:42:20|203690.5|203540.5|203689.5|203539.5|203690.5|203540.5|203689.3|203539.3|11
1636335750000|2021-11-08 01:42:30|203689.9|203539.9|203690.9|203540.9|203691.3|203541.3|203686.1|203536.1|12
1636335760000|2021-11-08 01:42:40|203692.1|203542.1|203689.8|203539.8|203693.5|203543.5|203683.5|203533.5|17
1636335770000|2021-11-08 01:42:50|203691.3|203541.3|203694.5|203544.5|203694.5|203544.5|203686.4|203536.4|17
1636335780000|2021-11-08 01:43:00|203693.4|203543.4|203690.7|203540.7|203694.7|203544.7|203687.4|203537.4|13
1636335790000|2021-11-08 01:43:10|203688.9|203538.9|203688.7|203538.7|203689.6|203539.6|203687.1|203537.1|12
1636335800000|2021-11-08 01:43:20|203689.1|203539.1|203689|203539|203689.7|203539.7|203688.2|203538.2|6
1636335810000|2021-11-08 01:43:30|203685.4|203535.4|203685.3|203535.3|203691.1|203541.1|203685.3|203535.3|14
1636335820000|2021-11-08 01:43:40|203686.3|203536.3|203687|203537|203689.1|203539.1|203684.9|203534.9|10
1636335830000|2021-11-08 01:43:50|203688.2|203538.2|203682.7|203532.7|203699.3|203549.3|203680.9|203530.9|18
1636335840000|2021-11-08 01:44:00|203683.9|203533.9|203689.6|203539.6|203691.8|203541.8|203683.9|203533.9|18
1636335850000|2021-11-08 01:44:10|203688.8|203538.8|203684.5|203534.5|203688.8|203538.8|203684|203534|14
1636335860000|2021-11-08 01:44:20|203684.6|203534.6|203688.4|203538.4|203688.4|203538.4|203684.6|203534.6|15
1636335870000|2021-11-08 01:44:30|203688.5|203538.5|203699.7|203549.7|203699.7|203549.7|203686.7|203536.7|19
1636335880000|2021-11-08 01:44:40|203694.7|203544.7|203692.1|203542.1|203697.5|203547.5|203691.1|203541.1|14
1636335890000|2021-11-08 01:44:50|203694.2|203544.2|203693.6|203543.6|203694.2|203544.2|203691.7|203541.7|15
1636335900000|2021-11-08 01:45:00|203692.1|203542.1|203689|203539|203692.5|203542.5|203687.9|203537.9|10
1636335910000|2021-11-08 01:45:10|203687.6|203537.6|203693.4|203543.4|203700.5|203550.5|203687.5|203537.5|26
1636335920000|2021-11-08 01:45:20|203694.2|203544.2|203692.2|203542.2|203694.8|203544.8|203691.7|203541.7|12
1636335930000|2021-11-08 01:45:30|203692.5|203542.5|203693.2|203543.2|203695.5|203545.5|203690.7|203540.7|15
1636335940000|2021-11-08 01:45:40|203693.4|203543.4|203695.1|203545.1|203695.4|203545.4|203693.4|203543.4|12
1636335950000|2021-11-08 01:45:50|203694.5|203544.5|203695.1|203545.1|203699.7|203549.7|203694.5|203544.5|12
1636335960000|2021-11-08 01:46:00|203694.8|203544.8|203699.6|203549.6|203699.6|203549.6|203692.9|203542.9|13
1636335970000|2021-11-08 01:46:10|203696|203546|203698.8|203548.8|203700.4|203550.4|203694.8|203544.8|16
1636335980000|2021-11-08 01:46:20|203698.1|203548.1|203693.8|203543.8|203698.3|203548.3|203691.7|203541.7|18
1636335990000|2021-11-08 01:46:30|203693.4|203543.4|203692.3|203542.3|203698.1|203548.1|203691.7|203541.7|17
1636336000000|2021-11-08 01:46:40|203689.1|203539.1|203691.2|203541.2|203693.7|203543.7|203687.5|203537.5|16
1636336010000|2021-11-08 01:46:50|203690.9|203540.9|203694.6|203544.6|203694.6|203544.6|203690.9|203540.9|20
1636336020000|2021-11-08 01:47:00|203693.7|203543.7|203690.8|203540.8|203694.8|203544.8|203688.2|203538.2|19
1636336030000|2021-11-08 01:47:10|203692.4|203542.4|203694.1|203544.1|203694.5|203544.5|203690.8|203540.8|11
1636336040000|2021-11-08 01:47:20|203692.8|203542.8|203694.9|203544.9|203697.6|203547.6|203692.2|203542.2|8
1636336050000|2021-11-08 01:47:30|203693.8|203543.8|203697.2|203547.2|203702.2|203552.2|203689.3|203539.3|17
1636336060000|2021-11-08 01:47:40|203696|203546|203693.4|203543.4|203698.5|203548.5|203691.4|203541.4|16
1636336070000|2021-11-08 01:47:50|203694.4|203544.4|203695|203545|203699.1|203549.1|203694.2|203544.2|13
1636336080000|2021-11-08 01:48:00|203695.7|203545.7|203687.4|203537.4|203695.7|203545.7|203685.5|203535.5|15
1636336090000|2021-11-08 01:48:10|203688.1|203538.1|203686.6|203536.6|203690|203540|203685.1|203535.1|16
1636336100000|2021-11-08 01:48:20|203688|203538|203686.5|203536.5|203689.3|203539.3|203684.8|203534.8|17
1636336110000|2021-11-08 01:48:30|203687.7|203537.7|203688.4|203538.4|203694|203544|203683.5|203533.5|24
1636336120000|2021-11-08 01:48:40|203689.4|203539.4|203686.7|203536.7|203691.1|203541.1|203686.7|203536.7|14
1636336130000|2021-11-08 01:48:50|203686.4|203536.4|203689.1|203539.1|203689.5|203539.5|203685.7|203535.7|17
1636336140000|2021-11-08 01:49:00|203691.7|203541.7|203688.4|203538.4|203693.8|203543.8|203686.7|203536.7|19
1636336150000|2021-11-08 01:49:10|203686.6|203536.6|203684.2|203534.2|203692.9|203542.9|203683.8|203533.8|20
1636336160000|2021-11-08 01:49:20|203683.8|203533.8|203688.9|203538.9|203689.3|203539.3|203681.8|203531.8|11
1636336170000|2021-11-08 01:49:30|203689.4|203539.4|203686.2|203536.2|203689.4|203539.4|203684.5|203534.5|15
1636336180000|2021-11-08 01:49:40|203685.9|203535.9|203686.2|203536.2|203687.3|203537.3|203684.9|203534.9|14
1636336190000|2021-11-08 01:49:50|203687.1|203537.1|203697|203547|203697.9|203547.9|203685.9|203535.9|18
1636336200000|2021-11-08 01:50:00|203696.6|203546.6|203692|203542|203696.6|203546.6|203687.9|203537.9|20
1636336210000|2021-11-08 01:50:10|203692.7|203542.7|203687.2|203537.2|203692.8|203542.8|203687.2|203537.2|16
1636336220000|2021-11-08 01:50:20|203683.7|203533.7|203692.9|203542.9|203709.5|203559.5|203683.6|203533.6|12
1636336230000|2021-11-08 01:50:30|203705.8|203555.8|203692.5|203542.5|203705.8|203555.8|203690.1|203540.1|18
1636336240000|2021-11-08 01:50:40|203684.1|203534.1|203686.2|203536.2|203690.5|203540.5|203684.1|203534.1|7
1636336250000|2021-11-08 01:50:50|203686.8|203536.8|203688.7|203538.7|203688.9|203538.9|203686.8|203536.8|12
1636336260000|2021-11-08 01:51:00|203688.5|203538.5|203689.3|203539.3|203692.3|203542.3|203687.5|203537.5|16
1636336270000|2021-11-08 01:51:10|203687.2|203537.2|203687|203537|203691.7|203541.7|203684.8|203534.8|14
1636336280000|2021-11-08 01:51:20|203687.8|203537.8|203686.2|203536.2|203695.3|203545.3|203685.9|203535.9|14
1636336290000|2021-11-08 01:51:30|203685.5|203535.5|203720.9|203570.9|203720.9|203570.9|203682.9|203532.9|16
1636336300000|2021-11-08 01:51:40|203720.3|203570.3|203728.1|203578.1|203733.7|203583.7|203720.3|203570.3|23
1636336310000|2021-11-08 01:51:50|203722.9|203572.9|203727|203577|203727.1|203577.1|203721.1|203571.1|15
1636336320000|2021-11-08 01:52:00|203726.1|203576.1|203736.6|203586.6|203739.7|203589.7|203723|203573|19
1636336330000|2021-11-08 01:52:10|203736.8|203586.8|203732.7|203582.7|203736.8|203586.8|203722.4|203572.4|10
1636336340000|2021-11-08 01:52:20|203730.8|203580.8|203727|203577|203732.8|203582.8|203725.8|203575.8|13
1636336350000|2021-11-08 01:52:30|203726.8|203576.8|203724.9|203574.9|203727.4|203577.4|203723.1|203573.1|20
1636336360000|2021-11-08 01:52:40|203723.7|203573.7|203727.3|203577.3|203729.6|203579.6|203723.7|203573.7|11
1636336370000|2021-11-08 01:52:50|203728.6|203578.6|203759.7|203609.7|203765.3|203615.3|203726.8|203576.8|19
1636336380000|2021-11-08 01:53:00|203758.6|203608.6|203760.1|203610.1|203763.6|203613.6|203758.1|203608.1|18
1636336390000|2021-11-08 01:53:10|203756.1|203606.1|203758.7|203608.7|203760.3|203610.3|203756.1|203606.1|15
1636336400000|2021-11-08 01:53:20|203758.9|203608.9|203766.2|203616.2|203766.2|203616.2|203756.8|203606.8|9
1636336410000|2021-11-08 01:53:30|203766.7|203616.7|203765.3|203615.3|203771.1|203621.1|203763.9|203613.9|15
1636336420000|2021-11-08 01:53:40|203764.7|203614.7|203760|203610|203766.5|203616.5|203759.4|203609.4|14
1636336430000|2021-11-08 01:53:50|203759.6|203609.6|203761|203611|203762.4|203612.4|203759.1|203609.1|14
1636336440000|2021-11-08 01:54:00|203761.6|203611.6|203763.2|203613.2|203765.4|203615.4|203761.1|203611.1|11
1636336450000|2021-11-08 01:54:10|203762.9|203612.9|203765.2|203615.2|203765.4|203615.4|203762.2|203612.2|13
1636336460000|2021-11-08 01:54:20|203765.3|203615.3|203763|203613|203765.3|203615.3|203761.6|203611.6|5
1636336470000|2021-11-08 01:54:30|203765.2|203615.2|203765|203615|203765.5|203615.5|203763.2|203613.2|15
1636336480000|2021-11-08 01:54:40|203764.6|203614.6|203767.2|203617.2|203768.8|203618.8|203764.6|203614.6|19
1636336490000|2021-11-08 01:54:50|203767.6|203617.6|203767.1|203617.1|203772.4|203622.4|203761.5|203611.5|24
1636336500000|2021-11-08 01:55:00|203767.5|203617.5|203773.7|203623.7|203777.4|203627.4|203767.1|203617.1|22
1636336510000|2021-11-08 01:55:10|203772.7|203622.7|203769.9|203619.9|203773.8|203623.8|203769|203619|19
1636336520000|2021-11-08 01:55:20|203766.2|203616.2|203767.8|203617.8|203770.4|203620.4|203765.7|203615.7|14
1636336530000|2021-11-08 01:55:30|203767.2|203617.2|203767.9|203617.9|203770|203620|203767.2|203617.2|18
1636336540000|2021-11-08 01:55:40|203768.4|203618.4|203768.4|203618.4|203769.1|203619.1|203766.8|203616.8|16
1636336550000|2021-11-08 01:55:50|203769.3|203619.3|203769.2|203619.2|203771.1|203621.1|203767.9|203617.9|18
1636336560000|2021-11-08 01:56:00|203769.6|203619.6|203778.9|203628.9|203778.9|203628.9|203769.5|203619.5|22
1636336570000|2021-11-08 01:56:10|203779|203629|203777.6|203627.6|203779|203629|203776.4|203626.4|19
1636336580000|2021-11-08 01:56:20|203777.5|203627.5|203776.5|203626.5|203778.5|203628.5|203775.8|203625.8|15
1636336590000|2021-11-08 01:56:30|203777|203627|203776.2|203626.2|203777|203627|203774.7|203624.7|17
1636336600000|2021-11-08 01:56:40|203775.9|203625.9|203774.7|203624.7|203778.5|203628.5|203771.9|203621.9|16
1636336610000|2021-11-08 01:56:50|203774.3|203624.3|203774.5|203624.5|203774.9|203624.9|203771.2|203621.2|7
1636336620000|2021-11-08 01:57:00|203774.2|203624.2|203777.5|203627.5|203777.5|203627.5|203771|203621|20
1636336630000|2021-11-08 01:57:10|203776.9|203626.9|203769.4|203619.4|203777.3|203627.3|203769.2|203619.2|17
1636336640000|2021-11-08 01:57:20|203767.9|203617.9|203770.6|203620.6|203771.8|203621.8|203763.3|203613.3|14
1636336650000|2021-11-08 01:57:30|203769.3|203619.3|203765.9|203615.9|203769.6|203619.6|203758.7|203608.7|18
1636336660000|2021-11-08 01:57:40|203764.5|203614.5|203763.8|203613.8|203765.6|203615.6|203763.8|203613.8|13
1636336670000|2021-11-08 01:57:50|203764.6|203614.6|203764.6|203614.6|203768.3|203618.3|203763.4|203613.4|14
1636336680000|2021-11-08 01:58:00|203768|203618|203769.4|203619.4|203769.4|203619.4|203767.7|203617.7|13
1636336690000|2021-11-08 01:58:10|203769.8|203619.8|203766.3|203616.3|203770.1|203620.1|203765.3|203615.3|12
1636336700000|2021-11-08 01:58:20|203766.8|203616.8|203770|203620|203772|203622|203766.6|203616.6|19
1636336710000|2021-11-08 01:58:30|203770.3|203620.3|203765.5|203615.5|203771.1|203621.1|203765.5|203615.5|12
1636336720000|2021-11-08 01:58:40|203765|203615|203766.6|203616.6|203766.6|203616.6|203764.9|203614.9|10
1636336730000|2021-11-08 01:58:50|203763.6|203613.6|203767.3|203617.3|203768|203618|203763.5|203613.5|14
1636336740000|2021-11-08 01:59:00|203767.2|203617.2|203771.6|203621.6|203772.3|203622.3|203764.6|203614.6|20
1636336750000|2021-11-08 01:59:10|203782.1|203632.1|203779.4|203629.4|203783.2|203633.2|203776.3|203626.3|24
1636336760000|2021-11-08 01:59:20|203780.2|203630.2|203775|203625|203798.3|203648.3|203775|203625|16
1636336770000|2021-11-08 01:59:30|203770.7|203620.7|203777.1|203627.1|203777.7|203627.7|203770.6|203620.6|15
1636336780000|2021-11-08 01:59:40|203774.5|203624.5|203771.4|203621.4|203776.3|203626.3|203771.1|203621.1|12
1636336790000|2021-11-08 01:59:50|203772.6|203622.6|203772.3|203622.3|203773.1|203623.1|203771.6|203621.6|8
1636336800000|2021-11-08 02:00:00|203774.1|203624.1|203780.4|203630.4|203783|203633|203773.6|203623.6|19
1636336810000|2021-11-08 02:00:10|203782.6|203632.6|203775.7|203625.7|203782.6|203632.6|203775.7|203625.7|18
1636336820000|2021-11-08 02:00:20|203775.8|203625.8|203767.4|203617.4|203775.8|203625.8|203765.4|203615.4|20
1636336830000|2021-11-08 02:00:30|203767.5|203617.5|203769.2|203619.2|203771.1|203621.1|203767.5|203617.5|16
1636336840000|2021-11-08 02:00:40|203769|203619|203769.9|203619.9|203769.9|203619.9|203766.1|203616.1|13
1636336850000|2021-11-08 02:00:50|203769.7|203619.7|203768.7|203618.7|203771.6|203621.6|203768.7|203618.7|13
1636336860000|2021-11-08 02:01:00|203769.7|203619.7|203768.2|203618.2|203770.4|203620.4|203768|203618|11
1636336870000|2021-11-08 02:01:10|203766.8|203616.8|203765|203615|203769.2|203619.2|203763.1|203613.1|15
1636336880000|2021-11-08 02:01:20|203765.2|203615.2|203768.9|203618.9|203772.6|203622.6|203765.2|203615.2|15
1636336890000|2021-11-08 02:01:30|203769.4|203619.4|203768.7|203618.7|203771.4|203621.4|203767.6|203617.6|10
1636336900000|2021-11-08 02:01:40|203766.6|203616.6|203767.4|203617.4|203775.7|203625.7|203766.6|203616.6|16
1636336910000|2021-11-08 02:01:50|203767.2|203617.2|203770|203620|203772.3|203622.3|203765.7|203615.7|9
1636336920000|2021-11-08 02:02:00|203769.3|203619.3|203772.9|203622.9|203775.5|203625.5|203767.6|203617.6|14
1636336930000|2021-11-08 02:02:10|203772.1|203622.1|203775|203625|203775|203625|203768.1|203618.1|14
1636336940000|2021-11-08 02:02:20|203773.2|203623.2|203770.1|203620.1|203774.7|203624.7|203766.1|203616.1|17
1636336950000|2021-11-08 02:02:30|203770.2|203620.2|203775.6|203625.6|203775.6|203625.6|203769|203619|12
1636336960000|2021-11-08 02:02:40|203774.5|203624.5|203768.2|203618.2|203775|203625|203766.8|203616.8|12
1636336970000|2021-11-08 02:02:50|203762.1|203612.1|203768.7|203618.7|203770.4|203620.4|203762.1|203612.1|17
1636336980000|2021-11-08 02:03:00|203768.8|203618.8|203771.3|203621.3|203773.9|203623.9|203768.8|203618.8|23
1636336990000|2021-11-08 02:03:10|203771|203621|203771.9|203621.9|203772.5|203622.5|203770.2|203620.2|14
1636337000000|2021-11-08 02:03:20|203771.2|203621.2|203769.7|203619.7|203772.2|203622.2|203766.9|203616.9|18
1636337010000|2021-11-08 02:03:30|203769.6|203619.6|203772.2|203622.2|203775.5|203625.5|203768.4|203618.4|19
1636337020000|2021-11-08 02:03:40|203769.9|203619.9|203768.7|203618.7|203772.5|203622.5|203768|203618|8
1636337030000|2021-11-08 02:03:50|203767.5|203617.5|203771.6|203621.6|203774|203624|203767.5|203617.5|16
1636337040000|2021-11-08 02:04:00|203771.1|203621.1|203766.6|203616.6|203773|203623|203766.6|203616.6|17
1636337050000|2021-11-08 02:04:10|203767.6|203617.6|203765.2|203615.2|203768.1|203618.1|203762.9|203612.9|15
1636337060000|2021-11-08 02:04:20|203765.3|203615.3|203765.4|203615.4|203766.9|203616.9|203764.2|203614.2|12
1636337070000|2021-11-08 02:04:30|203764|203614|203768.7|203618.7|203768.7|203618.7|203763.8|203613.8|15
1636337080000|2021-11-08 02:04:40|203767|203617|203765.8|203615.8|203767.5|203617.5|203762.9|203612.9|15
1636337090000|2021-11-08 02:04:50|203765.6|203615.6|203769|203619|203769.2|203619.2|203763.1|203613.1|12
1636337100000|2021-11-08 02:05:00|203767.7|203617.7|203773|203623|203773.4|203623.4|203767.7|203617.7|22
1636337110000|2021-11-08 02:05:10|203772.4|203622.4|203770.7|203620.7|203774.6|203624.6|203765.4|203615.4|19
1636337120000|2021-11-08 02:05:20|203771.5|203621.5|203769.4|203619.4|203771.7|203621.7|203766.3|203616.3|16
1636337130000|2021-11-08 02:05:30|203764|203614|203767.1|203617.1|203768|203618|203763.8|203613.8|20
1636337140000|2021-11-08 02:05:40|203766.8|203616.8|203763.8|203613.8|203768|203618|203763.8|203613.8|11
1636337150000|2021-11-08 02:05:50|203762.4|203612.4|203763.8|203613.8|203764.6|203614.6|203762.4|203612.4|10
1636337160000|2021-11-08 02:06:00|203764.7|203614.7|203768.1|203618.1|203770|203620|203764.7|203614.7|20
1636337170000|2021-11-08 02:06:10|203770.9|203620.9|203769.8|203619.8|203771.8|203621.8|203769.5|203619.5|10
1636337180000|2021-11-08 02:06:20|203771.3|203621.3|203770.4|203620.4|203771.4|203621.4|203764|203614|14
1636337190000|2021-11-08 02:06:30|203769.1|203619.1|203771|203621|203776|203626|203765.5|203615.5|15
1636337200000|2021-11-08 02:06:40|203772.3|203622.3|203766|203616|203775.7|203625.7|203761.8|203611.8|18
1636337210000|2021-11-08 02:06:50|203765.1|203615.1|203764.8|203614.8|203770.2|203620.2|203764.7|203614.7|9
1636337220000|2021-11-08 02:07:00|203765.9|203615.9|203767|203617|203770.1|203620.1|203765.8|203615.8|23
1636337230000|2021-11-08 02:07:10|203765.9|203615.9|203765.1|203615.1|203766|203616|203762.5|203612.5|13
1636337240000|2021-11-08 02:07:20|203763.9|203613.9|203766.3|203616.3|203766.3|203616.3|203761.6|203611.6|11
1636337250000|2021-11-08 02:07:30|203765.3|203615.3|203761.4|203611.4|203765.3|203615.3|203758.4|203608.4|15
1636337260000|2021-11-08 02:07:40|203761.6|203611.6|203763.9|203613.9|203764.4|203614.4|203756|203606|8
1636337270000|2021-11-08 02:07:50|203768.3|203618.3|203763.7|203613.7|203768.3|203618.3|203757.2|203607.2|12
1636337280000|2021-11-08 02:08:00|203762.9|203612.9|203764.2|203614.2|203764.6|203614.6|203760.9|203610.9|15
1636337290000|2021-11-08 02:08:10|203764.1|203614.1|203761.6|203611.6|203764.9|203614.9|203759.1|203609.1|12
1636337300000|2021-11-08 02:08:20|203762.8|203612.8|203759.6|203609.6|203765.4|203615.4|203758.4|203608.4|8
1636337310000|2021-11-08 02:08:30|203760.1|203610.1|203763|203613|203763.1|203613.1|203760.1|203610.1|11
1636337320000|2021-11-08 02:08:40|203762.9|203612.9|203766.5|203616.5|203768.7|203618.7|203762.9|203612.9|17
1636337330000|2021-11-08 02:08:50|203766.6|203616.6|203767|203617|203769.7|203619.7|203766.4|203616.4|10
1636337340000|2021-11-08 02:09:00|203767.2|203617.2|203766.5|203616.5|203769.1|203619.1|203765.2|203615.2|9
1636337350000|2021-11-08 02:09:10|203766.4|203616.4|203765|203615|203767.9|203617.9|203765|203615|9
1636337360000|2021-11-08 02:09:20|203765.6|203615.6|203726.5|203576.5|203765.9|203615.9|203726.1|203576.1|23
1636337370000|2021-11-08 02:09:30|203726.8|203576.8|203727.6|203577.6|203728|203578|203717.3|203567.3|18
1636337380000|2021-11-08 02:09:40|203724.8|203574.8|203731|203581|203732.3|203582.3|203724.8|203574.8|15
1636337390000|2021-11-08 02:09:50|203730.8|203580.8|203723.2|203573.2|203731.3|203581.3|203722.6|203572.6|11
1636337400000|2021-11-08 02:10:00|203724.2|203574.2|203724.8|203574.8|203728.2|203578.2|203724.2|203574.2|17
1636337410000|2021-11-08 02:10:10|203728|203578|203728.5|203578.5|203729.5|203579.5|203727.5|203577.5|14
1636337420000|2021-11-08 02:10:20|203728.2|203578.2|203731.2|203581.2|203731.5|203581.5|203727.3|203577.3|15
1636337430000|2021-11-08 02:10:30|203731.7|203581.7|203726.4|203576.4|203734.1|203584.1|203726.4|203576.4|14
1636337440000|2021-11-08 02:10:40|203725.1|203575.1|203729.2|203579.2|203730.2|203580.2|203724.5|203574.5|11
1636337450000|2021-11-08 02:10:50|203728.8|203578.8|203729.2|203579.2|203730.5|203580.5|203727.1|203577.1|13
1636337460000|2021-11-08 02:11:00|203730.4|203580.4|203734.2|203584.2|203734.4|203584.4|203730.4|203580.4|14
1636337470000|2021-11-08 02:11:10|203734|203584|203735.5|203585.5|203735.6|203585.6|203732.7|203582.7|17
1636337480000|2021-11-08 02:11:20|203735.6|203585.6|203732.9|203582.9|203735.6|203585.6|203732|203582|9
1636337490000|2021-11-08 02:11:30|203739.9|203589.9|203724.7|203574.7|203744|203594|203724.7|203574.7|19
1636337500000|2021-11-08 02:11:40|203725.6|203575.6|203729.4|203579.4|203729.4|203579.4|203721.4|203571.4|16
1636337510000|2021-11-08 02:11:50|203727.8|203577.8|203728.7|203578.7|203729.2|203579.2|203724.6|203574.6|15
1636337520000|2021-11-08 02:12:00|203731.6|203581.6|203736.2|203586.2|203736.2|203586.2|203730.2|203580.2|9
1636337530000|2021-11-08 02:12:10|203734.7|203584.7|203732|203582|203738.8|203588.8|203731.8|203581.8|20
1636337540000|2021-11-08 02:12:20|203733.5|203583.5|203734.1|203584.1|203735.3|203585.3|203733.4|203583.4|9
1636337550000|2021-11-08 02:12:30|203733.8|203583.8|203760.6|203610.6|203764.4|203614.4|203733.8|203583.8|15
1636337560000|2021-11-08 02:12:40|203751|203601|203730|203580|203755.5|203605.5|203727.7|203577.7|16
1636337570000|2021-11-08 02:12:50|203729.3|203579.3|203736.7|203586.7|203738.4|203588.4|203726.8|203576.8|15
1636337580000|2021-11-08 02:13:00|203735.9|203585.9|203728.9|203578.9|203735.9|203585.9|203727.5|203577.5|16
1636337590000|2021-11-08 02:13:10|203731|203581|203729.3|203579.3|203731.3|203581.3|203725.1|203575.1|14
1636337600000|2021-11-08 02:13:20|203727.4|203577.4|203729.3|203579.3|203730.9|203580.9|203727|203577|18
1636337610000|2021-11-08 02:13:30|203729.5|203579.5|203725.5|203575.5|203730|203580|203725|203575|18
1636337620000|2021-11-08 02:13:40|203727.6|203577.6|203728.4|203578.4|203732.8|203582.8|203723.1|203573.1|20
1636337630000|2021-11-08 02:13:50|203728.7|203578.7|203726.2|203576.2|203728.7|203578.7|203725.8|203575.8|21
1636337640000|2021-11-08 02:14:00|203726.8|203576.8|203723.8|203573.8|203728|203578|203723.8|203573.8|15
1636337650000|2021-11-08 02:14:10|203725.1|203575.1|203725.7|203575.7|203728.2|203578.2|203724.4|203574.4|14
1636337660000|2021-11-08 02:14:20|203725.2|203575.2|203725.5|203575.5|203725.5|203575.5|203722.9|203572.9|14
1636337670000|2021-11-08 02:14:30|203727.1|203577.1|203727.5|203577.5|203731.7|203581.7|203725.7|203575.7|18
1636337680000|2021-11-08 02:14:40|203727.1|203577.1|203730|203580|203731.8|203581.8|203727.1|203577.1|14
1636337690000|2021-11-08 02:14:50|203730.6|203580.6|203731|203581|203731.7|203581.7|203729.4|203579.4|11
1636337700000|2021-11-08 02:15:00|203732.2|203582.2|203731|203581|203732.2|203582.2|203728.7|203578.7|9
1636337710000|2021-11-08 02:15:10|203729.1|203579.1|203735.8|203585.8|203738|203588|203729.1|203579.1|19
1636337720000|2021-11-08 02:15:20|203728.1|203578.1|203722.4|203572.4|203732.9|203582.9|203720.8|203570.8|11
1636337730000|2021-11-08 02:15:30|203725.5|203575.5|203727|203577|203728.9|203578.9|203725.5|203575.5|11
1636337740000|2021-11-08 02:15:40|203726.1|203576.1|203727.3|203577.3|203728.7|203578.7|203725.6|203575.6|14
1636337750000|2021-11-08 02:15:50|203728.8|203578.8|203726.4|203576.4|203728.8|203578.8|203726.4|203576.4|13
1636337760000|2021-11-08 02:16:00|203726.7|203576.7|203727.5|203577.5|203727.5|203577.5|203725.7|203575.7|11
1636337770000|2021-11-08 02:16:10|203725.9|203575.9|203729.8|203579.8|203729.8|203579.8|203725.9|203575.9|8
1636337780000|2021-11-08 02:16:20|203729.1|203579.1|203726.8|203576.8|203731.6|203581.6|203725.9|203575.9|10
1636337790000|2021-11-08 02:16:30|203726|203576|203728.6|203578.6|203733.1|203583.1|203725.2|203575.2|13
1636337800000|2021-11-08 02:16:40|203730.9|203580.9|203729|203579|203732.2|203582.2|203722.1|203572.1|19
1636337810000|2021-11-08 02:16:50|203728.2|203578.2|203728.9|203578.9|203730.5|203580.5|203727.4|203577.4|9
1636337820000|2021-11-08 02:17:00|203731.9|203581.9|203726.6|203576.6|203732.1|203582.1|203724.2|203574.2|15
1636337830000|2021-11-08 02:17:10|203726.3|203576.3|203725.4|203575.4|203726.7|203576.7|203724.2|203574.2|11
1636337840000|2021-11-08 02:17:20|203722.9|203572.9|203728.9|203578.9|203729.9|203579.9|203722.9|203572.9|10
1636337850000|2021-11-08 02:17:30|203728|203578|203732.2|203582.2|203733.2|203583.2|203721.2|203571.2|17
1636337860000|2021-11-08 02:17:40|203725.8|203575.8|203726.8|203576.8|203728.5|203578.5|203725.8|203575.8|11
1636337870000|2021-11-08 02:17:50|203727.5|203577.5|203722.9|203572.9|203727.5|203577.5|203720.5|203570.5|15
1636337880000|2021-11-08 02:18:00|203722.1|203572.1|203691.2|203541.2|203725.6|203575.6|203686.3|203536.3|26
1636337890000|2021-11-08 02:18:10|203690.7|203540.7|203687.1|203537.1|203692.5|203542.5|203685.1|203535.1|16
1636337900000|2021-11-08 02:18:20|203687.2|203537.2|203685.8|203535.8|203690|203540|203683.4|203533.4|16
1636337910000|2021-11-08 02:18:30|203684.8|203534.8|203687.9|203537.9|203688.8|203538.8|203684.8|203534.8|19
1636337920000|2021-11-08 02:18:40|203688.4|203538.4|203690.8|203540.8|203691|203541|203686.8|203536.8|15
1636337930000|2021-11-08 02:18:50|203689.3|203539.3|203687.8|203537.8|203692.1|203542.1|203682.7|203532.7|14
1636337940000|2021-11-08 02:19:00|203688.3|203538.3|203688.1|203538.1|203689.3|203539.3|203686.3|203536.3|13
1636337950000|2021-11-08 02:19:10|203689.9|203539.9|203690.2|203540.2|203690.3|203540.3|203686.4|203536.4|10
1636337960000|2021-11-08 02:19:20|203690.6|203540.6|203688.7|203538.7|203690.6|203540.6|203685.9|203535.9|18
1636337970000|2021-11-08 02:19:30|203686.8|203536.8|203690.9|203540.9|203691.1|203541.1|203686.8|203536.8|13
1636337980000|2021-11-08 02:19:40|203690.4|203540.4|203688.1|203538.1|203691.7|203541.7|203687.5|203537.5|12
1636337990000|2021-11-08 02:19:50|203687.6|203537.6|203686.4|203536.4|203689|203539|203685.9|203535.9|11
1636338000000|2021-11-08 02:20:00|203686.7|203536.7|203686.5|203536.5|203687.1|203537.1|203684.3|203534.3|14
1636338010000|2021-11-08 02:20:10|203686.7|203536.7|203685.8|203535.8|203686.7|203536.7|203682.4|203532.4|9
1636338020000|2021-11-08 02:20:20|203685.9|203535.9|203687.6|203537.6|203687.6|203537.6|203684.4|203534.4|12
1636338030000|2021-11-08 02:20:30|203684.8|203534.8|203686.5|203536.5|203686.9|203536.9|203684|203534|11
1636338040000|2021-11-08 02:20:40|203686.2|203536.2|203693.4|203543.4|203693.5|203543.5|203686.2|203536.2|13
1636338050000|2021-11-08 02:20:50|203693.7|203543.7|203691.8|203541.8|203694.4|203544.4|203691.1|203541.1|12
1636338060000|2021-11-08 02:21:00|203692.4|203542.4|203692.4|203542.4|203693.8|203543.8|203691|203541|15
1636338070000|2021-11-08 02:21:10|203692.7|203542.7|203690.5|203540.5|203693.6|203543.6|203689.4|203539.4|7
1636338080000|2021-11-08 02:21:20|203685.3|203535.3|203692.9|203542.9|203695.9|203545.9|203685.3|203535.3|12
1636338090000|2021-11-08 02:21:30|203691.6|203541.6|203697.3|203547.3|203698.7|203548.7|203691.6|203541.6|11
1636338100000|2021-11-08 02:21:40|203696.7|203546.7|203693.2|203543.2|203702.6|203552.6|203692.8|203542.8|13
1636338110000|2021-11-08 02:21:50|203693|203543|203698|203548|203699.6|203549.6|203693|203543|8
1636338120000|2021-11-08 02:22:00|203698.6|203548.6|203693.9|203543.9|203698.6|203548.6|203687.9|203537.9|6
1636338130000|2021-11-08 02:22:10|203696|203546|203699|203549|203703.9|203553.9|203693.6|203543.6|18
1636338140000|2021-11-08 02:22:20|203698.6|203548.6|203720.2|203570.2|203721.5|203571.5|203693.8|203543.8|24
1636338150000|2021-11-08 02:22:30|203719.4|203569.4|203721.8|203571.8|203723.7|203573.7|203717.2|203567.2|14
1636338160000|2021-11-08 02:22:40|203723|203573|203720.2|203570.2|203723|203573|203716.1|203566.1|14
1636338170000|2021-11-08 02:22:50|203716.7|203566.7|203717.2|203567.2|203717.2|203567.2|203711.6|203561.6|11
1636338180000|2021-11-08 02:23:00|203717.9|203567.9|203725.2|203575.2|203728.4|203578.4|203717.9|203567.9|23
1636338190000|2021-11-08 02:23:10|203724.5|203574.5|203723.5|203573.5|203724.5|203574.5|203721.4|203571.4|14
1636338200000|2021-11-08 02:23:20|203722|203572|203721.3|203571.3|203722|203572|203720|203570|12
1636338210000|2021-11-08 02:23:30|203721.6|203571.6|203720.7|203570.7|203723.7|203573.7|203719.5|203569.5|11
1636338220000|2021-11-08 02:23:40|203719.6|203569.6|203721.4|203571.4|203723.7|203573.7|203719.6|203569.6|14
1636338230000|2021-11-08 02:23:50|203721.5|203571.5|203722.2|203572.2|203722.5|203572.5|203719|203569|16
1636338240000|2021-11-08 02:24:00|203722|203572|203723.7|203573.7|203725.5|203575.5|203719.6|203569.6|13
1636338250000|2021-11-08 02:24:10|203724.4|203574.4|203719.4|203569.4|203724.4|203574.4|203719.4|203569.4|8
1636338260000|2021-11-08 02:24:20|203719.3|203569.3|203690.6|203540.6|203719.3|203569.3|203686.5|203536.5|22
1636338270000|2021-11-08 02:24:30|203690.9|203540.9|203688.9|203538.9|203692.4|203542.4|203687.2|203537.2|15
1636338280000|2021-11-08 02:24:40|203687.6|203537.6|203690.7|203540.7|203690.7|203540.7|203685.9|203535.9|11
1636338290000|2021-11-08 02:24:50|203691.6|203541.6|203690.9|203540.9|203692.8|203542.8|203689|203539|18
1636338300000|2021-11-08 02:25:00|203689.2|203539.2|203687.5|203537.5|203690.8|203540.8|203687.5|203537.5|7
1636338310000|2021-11-08 02:25:10|203689.3|203539.3|203686.2|203536.2|203691.5|203541.5|203683.1|203533.1|18
1636338320000|2021-11-08 02:25:20|203685.7|203535.7|203685.2|203535.2|203686.5|203536.5|203682.9|203532.9|15
1636338330000|2021-11-08 02:25:30|203683.5|203533.5|203684|203534|203684.4|203534.4|203683.4|203533.4|11
1636338340000|2021-11-08 02:25:40|203683.8|203533.8|203683.8|203533.8|203685|203535|203682.7|203532.7|10
1636338350000|2021-11-08 02:25:50|203684.7|203534.7|203686.3|203536.3|203691.4|203541.4|203682.9|203532.9|12
1636338360000|2021-11-08 02:26:00|203686.5|203536.5|203688.9|203538.9|203697.1|203547.1|203686.5|203536.5|13
1636338370000|2021-11-08 02:26:10|203691.7|203541.7|203689.2|203539.2|203691.7|203541.7|203686|203536|13
1636338380000|2021-11-08 02:26:20|203689|203539|203690.4|203540.4|203690.4|203540.4|203687.5|203537.5|12
1636338390000|2021-11-08 02:26:30|203690.9|203540.9|203689.9|203539.9|203691.5|203541.5|203687.8|203537.8|12
1636338400000|2021-11-08 02:26:40|203689.7|203539.7|203686.4|203536.4|203690.5|203540.5|203685.1|203535.1|13
1636338410000|2021-11-08 02:26:50|203686.3|203536.3|203686.9|203536.9|203687.1|203537.1|203686.3|203536.3|12
1636338420000|2021-11-08 02:27:00|203687|203537|203689.3|203539.3|203689.7|203539.7|203687|203537|8
1636338430000|2021-11-08 02:27:10|203689|203539|203686.2|203536.2|203689.1|203539.1|203684.6|203534.6|11
1636338440000|2021-11-08 02:27:20|203685.8|203535.8|203688.6|203538.6|203689.5|203539.5|203685.2|203535.2|12
1636338450000|2021-11-08 02:27:30|203687.8|203537.8|203687.4|203537.4|203689.3|203539.3|203687.4|203537.4|10
1636338460000|2021-11-08 02:27:40|203687.9|203537.9|203684.1|203534.1|203688.1|203538.1|203684.1|203534.1|6
1636338470000|2021-11-08 02:27:50|203684.9|203534.9|203687.6|203537.6|203687.6|203537.6|203684.7|203534.7|8
1636338480000|2021-11-08 02:28:00|203686.2|203536.2|203686.6|203536.6|203689.5|203539.5|203685.8|203535.8|12
1636338490000|2021-11-08 02:28:10|203686.4|203536.4|203687.5|203537.5|203687.7|203537.7|203684.2|203534.2|13
1636338500000|2021-11-08 02:28:20|203686.7|203536.7|203687|203537|203687.8|203537.8|203685.6|203535.6|10
1636338510000|2021-11-08 02:28:30|203686.7|203536.7|203684.1|203534.1|203690.5|203540.5|203683.6|203533.6|20
1636338520000|2021-11-08 02:28:40|203684.2|203534.2|203689.8|203539.8|203689.8|203539.8|203684.2|203534.2|13
1636338530000|2021-11-08 02:28:50|203689.3|203539.3|203692.7|203542.7|203692.8|203542.8|203687.8|203537.8|12
1636338540000|2021-11-08 02:29:00|203692.5|203542.5|203689.9|203539.9|203693.7|203543.7|203682.8|203532.8|27
1636338550000|2021-11-08 02:29:10|203685.8|203535.8|203685.6|203535.6|203688.2|203538.2|203684.7|203534.7|8
1636338560000|2021-11-08 02:29:20|203684.6|203534.6|203689.6|203539.6|203695.2|203545.2|203684.6|203534.6|18
1636338570000|2021-11-08 02:29:30|203688.9|203538.9|203684.3|203534.3|203689.5|203539.5|203684.3|203534.3|9
1636338580000|2021-11-08 02:29:40|203692.1|203542.1|203693.6|203543.6|203696.3|203546.3|203688.8|203538.8|13
1636338590000|2021-11-08 02:29:50|203694.1|203544.1|203692.6|203542.6|203695.3|203545.3|203684.5|203534.5|15
1636338600000|2021-11-08 02:30:00|203692.2|203542.2|203693.2|203543.2|203694.7|203544.7|203685.8|203535.8|21
1636338610000|2021-11-08 02:30:10|203690.3|203540.3|203691.3|203541.3|203693|203543|203688.7|203538.7|15
1636338620000|2021-11-08 02:30:20|203695.4|203545.4|203695.7|203545.7|203696.4|203546.4|203692.9|203542.9|9
1636338630000|2021-11-08 02:30:30|203695.2|203545.2|203688|203538|203695.2|203545.2|203688|203538|15
1636338640000|2021-11-08 02:30:40|203696.3|203546.3|203696.4|203546.4|203696.4|203546.4|203687.4|203537.4|15
1636338650000|2021-11-08 02:30:50|203696.6|203546.6|203686.3|203536.3|203696.6|203546.6|203685.9|203535.9|11
1636338660000|2021-11-08 02:31:00|203687.4|203537.4|203685.2|203535.2|203687.7|203537.7|203682.2|203532.2|13
1636338670000|2021-11-08 02:31:10|203680.4|203530.4|203678.3|203528.3|203689.9|203539.9|203678.3|203528.3|14
1636338680000|2021-11-08 02:31:20|203679.7|203529.7|203693.4|203543.4|203693.4|203543.4|203679.5|203529.5|17
1636338690000|2021-11-08 02:31:30|203693.8|203543.8|203686.3|203536.3|203693.8|203543.8|203685|203535|9
1636338700000|2021-11-08 02:31:40|203688.9|203538.9|203686.4|203536.4|203694.7|203544.7|203685.6|203535.6|19
1636338710000|2021-11-08 02:31:50|203686.5|203536.5|203684.5|203534.5|203686.5|203536.5|203677.4|203527.4|16
1636338720000|2021-11-08 02:32:00|203684|203534|203684.2|203534.2|203684.3|203534.3|203682.3|203532.3|14
1636338730000|2021-11-08 02:32:10|203684.9|203534.9|203686.4|203536.4|203687.3|203537.3|203683.8|203533.8|13
1636338740000|2021-11-08 02:32:20|203685.2|203535.2|203688.1|203538.1|203689.3|203539.3|203684.6|203534.6|13
1636338750000|2021-11-08 02:32:30|203689.2|203539.2|203691|203541|203691|203541|203684.4|203534.4|7
1636338760000|2021-11-08 02:32:40|203687.6|203537.6|203686.4|203536.4|203690.3|203540.3|203686.4|203536.4|14
1636338770000|2021-11-08 02:32:50|203686.2|203536.2|203684.5|203534.5|203688.7|203538.7|203679.8|203529.8|14
1636338780000|2021-11-08 02:33:00|203681.9|203531.9|203682.7|203532.7|203683.2|203533.2|203678.7|203528.7|21
1636338790000|2021-11-08 02:33:10|203686.5|203536.5|203681|203531|203686.5|203536.5|203680.3|203530.3|12
1636338800000|2021-11-08 02:33:20|203681.4|203531.4|203685.6|203535.6|203685.9|203535.9|203680.2|203530.2|15
1636338810000|2021-11-08 02:33:30|203685.1|203535.1|203684.7|203534.7|203685.8|203535.8|203680.4|203530.4|21
1636338820000|2021-11-08 02:33:40|203683.7|203533.7|203678.7|203528.7|203685|203535|203678.5|203528.5|15
1636338830000|2021-11-08 02:33:50|203678.8|203528.8|203686.3|203536.3|203686.3|203536.3|203678.8|203528.8|17
1636338840000|2021-11-08 02:34:00|203686.5|203536.5|203687|203537|203689.8|203539.8|203685.7|203535.7|13
1636338850000|2021-11-08 02:34:10|203685.2|203535.2|203687|203537|203687.6|203537.6|203684.1|203534.1|11
1636338860000|2021-11-08 02:34:20|203685.8|203535.8|203684.4|203534.4|203686.4|203536.4|203683.3|203533.3|8
1636338870000|2021-11-08 02:34:30|203683.8|203533.8|203680.1|203530.1|203686.7|203536.7|203678|203528|12
1636338880000|2021-11-08 02:34:40|203680.6|203530.6|203687.9|203537.9|203688.7|203538.7|203680.6|203530.6|13
1636338890000|2021-11-08 02:34:50|203688|203538|203682.6|203532.6|203688.7|203538.7|203682.6|203532.6|10
1636338900000|2021-11-08 02:35:00|203683.2|203533.2|203690.3|203540.3|203690.3|203540.3|203678.5|203528.5|19
1636338910000|2021-11-08 02:35:10|203689.7|203539.7|203688.1|203538.1|203690.1|203540.1|203687.4|203537.4|9
1636338920000|2021-11-08 02:35:20|203689.5|203539.5|203686|203536|203692.1|203542.1|203686|203536|10
1636338930000|2021-11-08 02:35:30|203684.7|203534.7|203687.7|203537.7|203688|203538|203684.7|203534.7|8
1636338940000|2021-11-08 02:35:40|203685.8|203535.8|203685.7|203535.7|203688|203538|203684.9|203534.9|6
1636338950000|2021-11-08 02:35:50|203697.4|203547.4|203687.8|203537.8|203706.2|203556.2|203685.1|203535.1|6
1636338960000|2021-11-08 02:36:00|203683.4|203533.4|203682.9|203532.9|203698|203548|203682.9|203532.9|18
1636338970000|2021-11-08 02:36:10|203684.2|203534.2|203685.6|203535.6|203687.3|203537.3|203683|203533|17
1636338980000|2021-11-08 02:36:20|203686.1|203536.1|203684.2|203534.2|203686.1|203536.1|203683.7|203533.7|11
1636338990000|2021-11-08 02:36:30|203686.8|203536.8|203683.3|203533.3|203690.9|203540.9|203682.2|203532.2|13
1636339000000|2021-11-08 02:36:40|203683.1|203533.1|203686.8|203536.8|203686.8|203536.8|203681|203531|12
1636339010000|2021-11-08 02:36:50|203686.2|203536.2|203684.5|203534.5|203686.7|203536.7|203682.6|203532.6|9
1636339020000|2021-11-08 02:37:00|203684.2|203534.2|203690|203540|203693|203543|203684.2|203534.2|12
1636339030000|2021-11-08 02:37:10|203694.3|203544.3|203690.9|203540.9|203694.3|203544.3|203688.5|203538.5|10
1636339040000|2021-11-08 02:37:20|203692.6|203542.6|203690.6|203540.6|203694.8|203544.8|203689|203539|12
1636339050000|2021-11-08 02:37:30|203688.8|203538.8|203691.1|203541.1|203691.1|203541.1|203686|203536|7
1636339060000|2021-11-08 02:37:40|203687.1|203537.1|203687.4|203537.4|203690.2|203540.2|203687.1|203537.1|5
1636339070000|2021-11-08 02:37:50|203685.9|203535.9|203684.8|203534.8|203690.6|203540.6|203684|203534|7
1636339080000|2021-11-08 02:38:00|203686.7|203536.7|203692.4|203542.4|203695.2|203545.2|203686|203536|15
1636339090000|2021-11-08 02:38:10|203691.5|203541.5|203686.3|203536.3|203694.9|203544.9|203686.3|203536.3|16
1636339100000|2021-11-08 02:38:20|203687.4|203537.4|203690.9|203540.9|203690.9|203540.9|203687.1|203537.1|10
1636339110000|2021-11-08 02:38:30|203691.7|203541.7|203693.7|203543.7|203693.8|203543.8|203689|203539|16
1636339120000|2021-11-08 02:38:40|203693.5|203543.5|203687.6|203537.6|203693.8|203543.8|203682|203532|13
1636339130000|2021-11-08 02:38:50|203687.3|203537.3|203692.5|203542.5|203692.5|203542.5|203687.3|203537.3|6
1636339140000|2021-11-08 02:39:00|203697.1|203547.1|203695.6|203545.6|203697.1|203547.1|203694.5|203544.5|9
1636339150000|2021-11-08 02:39:10|203694.7|203544.7|203686.5|203536.5|203694.7|203544.7|203684.3|203534.3|6
1636339160000|2021-11-08 02:39:20|203687.5|203537.5|203691.1|203541.1|203691.1|203541.1|203687.5|203537.5|3
1636339170000|2021-11-08 02:39:30|203690.7|203540.7|203684.5|203534.5|203691|203541|203684.5|203534.5|8
1636339180000|2021-11-08 02:39:40|203684.6|203534.6|203690.9|203540.9|203691.9|203541.9|203684.2|203534.2|16
1636339190000|2021-11-08 02:39:50|203691.4|203541.4|203689.3|203539.3|203691.4|203541.4|203686.8|203536.8|13
1636339200000|2021-11-08 02:40:00|203691.1|203541.1|203691.3|203541.3|203695|203545|203690|203540|8
1636339210000|2021-11-08 02:40:10|203690.6|203540.6|203693.5|203543.5|203695.7|203545.7|203690.6|203540.6|10
1636339220000|2021-11-08 02:40:20|203695.2|203545.2|203698.9|203548.9|203698.9|203548.9|203695|203545|8
1636339230000|2021-11-08 02:40:30|203697|203547|203688.8|203538.8|203697.5|203547.5|203687.7|203537.7|9
1636339240000|2021-11-08 02:40:40|203689.8|203539.8|203693.3|203543.3|203693.9|203543.9|203688.2|203538.2|11
1636339250000|2021-11-08 02:40:50|203692.1|203542.1|203692.9|203542.9|203694.5|203544.5|203692.1|203542.1|7
1636339260000|2021-11-08 02:41:00|203694.6|203544.6|203692.2|203542.2|203701.5|203551.5|203692.2|203542.2|5
1636339270000|2021-11-08 02:41:10|203689.2|203539.2|203690.8|203540.8|203693|203543|203689.1|203539.1|5
1636339280000|2021-11-08 02:41:20|203690.1|203540.1|203689.1|203539.1|203695.6|203545.6|203685.9|203535.9|5
1636339290000|2021-11-08 02:41:30|203687.9|203537.9|203688.8|203538.8|203689.1|203539.1|203687.9|203537.9|7
1636339300000|2021-11-08 02:41:40|203690.2|203540.2|203685.7|203535.7|203690.2|203540.2|203681.6|203531.6|4
1636339310000|2021-11-08 02:41:50|203684.5|203534.5|203693.2|203543.2|203693.2|203543.2|203684.5|203534.5|12
1636339320000|2021-11-08 02:42:00|203692|203542|203690.3|203540.3|203693.6|203543.6|203685.6|203535.6|10
1636339330000|2021-11-08 02:42:10|203693.2|203543.2|203692.2|203542.2|203696.3|203546.3|203691.8|203541.8|5
1636339340000|2021-11-08 02:42:20|203694.4|203544.4|203687.6|203537.6|203694.4|203544.4|203686.1|203536.1|17
1636339350000|2021-11-08 02:42:30|203687.1|203537.1|203690|203540|203694.5|203544.5|203683|203533|13
1636339360000|2021-11-08 02:42:40|203690.9|203540.9|203683.9|203533.9|203690.9|203540.9|203682.6|203532.6|14
1636339370000|2021-11-08 02:42:50|203681.1|203531.1|203683|203533|203684.2|203534.2|203681.1|203531.1|15
1636339380000|2021-11-08 02:43:00|203683.3|203533.3|203681.3|203531.3|203684.5|203534.5|203681.3|203531.3|12
1636339390000|2021-11-08 02:43:10|203680.9|203530.9|203688.5|203538.5|203688.5|203538.5|203680.4|203530.4|12
1636339400000|2021-11-08 02:43:20|203688|203538|203688|203538|203691.7|203541.7|203682.9|203532.9|12
1636339410000|2021-11-08 02:43:30|203688.6|203538.6|203695.5|203545.5|203700.8|203550.8|203687.5|203537.5|15
1636339420000|2021-11-08 02:43:40|203691.1|203541.1|203691.2|203541.2|203693.3|203543.3|203689.6|203539.6|9
1636339430000|2021-11-08 02:43:50|203691.7|203541.7|203684.4|203534.4|203691.7|203541.7|203683.8|203533.8|11
1636339440000|2021-11-08 02:44:00|203682.8|203532.8|203681.8|203531.8|203685.2|203535.2|203681.3|203531.3|10
1636339450000|2021-11-08 02:44:10|203680.7|203530.7|203686.9|203536.9|203687.2|203537.2|203680.5|203530.5|12
1636339460000|2021-11-08 02:44:20|203690.1|203540.1|203685.7|203535.7|203690.1|203540.1|203684.7|203534.7|9
1636339470000|2021-11-08 02:44:30|203685.2|203535.2|203680.9|203530.9|203693.8|203543.8|203680.7|203530.7|16
1636339480000|2021-11-08 02:44:40|203680.8|203530.8|203681.5|203531.5|203681.7|203531.7|203678.6|203528.6|11
1636339490000|2021-11-08 02:44:50|203686.7|203536.7|203683.8|203533.8|203687.5|203537.5|203683.8|203533.8|10
1636339500000|2021-11-08 02:45:00|203683.3|203533.3|203683.3|203533.3|203686|203536|203682.9|203532.9|19
1636339510000|2021-11-08 02:45:10|203683.9|203533.9|203691|203541|203691|203541|203681.9|203531.9|15
1636339520000|2021-11-08 02:45:20|203690.4|203540.4|203688.9|203538.9|203690.7|203540.7|203688.9|203538.9|10
1636339530000|2021-11-08 02:45:30|203688.2|203538.2|203684.9|203534.9|203691.7|203541.7|203683.3|203533.3|12
1636339540000|2021-11-08 02:45:40|203686|203536|203686.4|203536.4|203686.4|203536.4|203683.5|203533.5|11
1636339550000|2021-11-08 02:45:50|203686.7|203536.7|203685.3|203535.3|203686.7|203536.7|203684.5|203534.5|6
1636339560000|2021-11-08 02:46:00|203684.9|203534.9|203683.3|203533.3|203687.1|203537.1|203681.6|203531.6|6
1636339570000|2021-11-08 02:46:10|203683.1|203533.1|203685.2|203535.2|203688.8|203538.8|203683.1|203533.1|9
1636339580000|2021-11-08 02:46:20|203688.3|203538.3|203686.9|203536.9|203688.3|203538.3|203680.2|203530.2|12
1636339590000|2021-11-08 02:46:30|203686.5|203536.5|203682|203532|203687.6|203537.6|203680.8|203530.8|18
1636339600000|2021-11-08 02:46:40|203681.1|203531.1|203681.8|203531.8|203682.8|203532.8|203681.1|203531.1|13
1636339610000|2021-11-08 02:46:50|203680.7|203530.7|203684|203534|203684.5|203534.5|203680.7|203530.7|9
1636339620000|2021-11-08 02:47:00|203684.3|203534.3|203677.3|203527.3|203685.7|203535.7|203677.3|203527.3|17
1636339630000|2021-11-08 02:47:10|203680.2|203530.2|203684.6|203534.6|203684.6|203534.6|203679.5|203529.5|12
1636339640000|2021-11-08 02:47:20|203682.8|203532.8|203680.6|203530.6|203682.8|203532.8|203678.8|203528.8|10
1636339650000|2021-11-08 02:47:30|203679.6|203529.6|203682.6|203532.6|203684.6|203534.6|203679.1|203529.1|11
1636339660000|2021-11-08 02:47:40|203682.5|203532.5|203685.7|203535.7|203685.7|203535.7|203677.3|203527.3|11
1636339670000|2021-11-08 02:47:50|203685|203535|203684.6|203534.6|203686.1|203536.1|203683.3|203533.3|14
1636339680000|2021-11-08 02:48:00|203686.4|203536.4|203685.2|203535.2|203686.4|203536.4|203683|203533|10
1636339690000|2021-11-08 02:48:10|203688.2|203538.2|203682.9|203532.9|203689.2|203539.2|203682|203532|14
1636339700000|2021-11-08 02:48:20|203682.7|203532.7|203678.6|203528.6|203682.7|203532.7|203676.9|203526.9|7
1636339710000|2021-11-08 02:48:30|203679.2|203529.2|203678.6|203528.6|203682.2|203532.2|203677.4|203527.4|6
1636339720000|2021-11-08 02:48:40|203680.7|203530.7|203677.6|203527.6|203680.7|203530.7|203677.6|203527.6|3
1636339730000|2021-11-08 02:48:50|203685.7|203535.7|203689|203539|203689|203539|203680.8|203530.8|12
1636339740000|2021-11-08 02:49:00|203688.3|203538.3|203688.3|203538.3|203689.4|203539.4|203683.4|203533.4|13
1636339750000|2021-11-08 02:49:10|203688.4|203538.4|203683.7|203533.7|203692.2|203542.2|203682|203532|15
1636339760000|2021-11-08 02:49:20|203683.3|203533.3|203688.5|203538.5|203688.5|203538.5|203681.7|203531.7|10
1636339770000|2021-11-08 02:49:30|203688.3|203538.3|203689.8|203539.8|203691.4|203541.4|203686.8|203536.8|16
1636339780000|2021-11-08 02:49:40|203683.6|203533.6|203686.8|203536.8|203686.8|203536.8|203683.2|203533.2|10
1636339790000|2021-11-08 02:49:50|203687.5|203537.5|203691.7|203541.7|203691.7|203541.7|203687.5|203537.5|9
1636339800000|2021-11-08 02:50:00|203692.7|203542.7|203687.1|203537.1|203692.7|203542.7|203683.4|203533.4|11
1636339810000|2021-11-08 02:50:10|203686.8|203536.8|203680.8|203530.8|203691.4|203541.4|203680.8|203530.8|7
1636339820000|2021-11-08 02:50:20|203686|203536|203685.1|203535.1|203688.9|203538.9|203683.7|203533.7|8
1636339830000|2021-11-08 02:50:30|203693.8|203543.8|203721.9|203571.9|203721.9|203571.9|203684.7|203534.7|8
1636339840000|2021-11-08 02:50:40|203720.8|203570.8|203718.4|203568.4|203727.1|203577.1|203718.4|203568.4|21
1636339850000|2021-11-08 02:50:50|203717.8|203567.8|203712.8|203562.8|203720.2|203570.2|203709.5|203559.5|14
1636339860000|2021-11-08 02:51:00|203712.1|203562.1|203686.3|203536.3|203713.8|203563.8|203685|203535|24
1636339870000|2021-11-08 02:51:10|203683.4|203533.4|203686.3|203536.3|203688.1|203538.1|203681.6|203531.6|9
1636339880000|2021-11-08 02:51:20|203682.7|203532.7|203684.3|203534.3|203688.1|203538.1|203682.1|203532.1|12
1636339890000|2021-11-08 02:51:30|203684.2|203534.2|203683|203533|203684.6|203534.6|203681.9|203531.9|13
1636339900000|2021-11-08 02:51:40|203683.2|203533.2|203678|203528|203683.6|203533.6|203677.2|203527.2|13
1636339910000|2021-11-08 02:51:50|203678.7|203528.7|203684.2|203534.2|203684.4|203534.4|203678.7|203528.7|21
1636339920000|2021-11-08 02:52:00|203684.7|203534.7|203682.6|203532.6|203684.7|203534.7|203679.8|203529.8|14
1636339930000|2021-11-08 02:52:10|203682.3|203532.3|203679.9|203529.9|203683.1|203533.1|203679.9|203529.9|10
1636339940000|2021-11-08 02:52:20|203680.3|203530.3|203684.5|203534.5|203684.6|203534.6|203680|203530|11
1636339950000|2021-11-08 02:52:30|203684.8|203534.8|203685.6|203535.6|203685.6|203535.6|203682.5|203532.5|10
1636339960000|2021-11-08 02:52:40|203686.9|203536.9|203684.2|203534.2|203686.9|203536.9|203684.2|203534.2|12
1636339970000|2021-11-08 02:52:50|203683.7|203533.7|203686.7|203536.7|203686.7|203536.7|203683.7|203533.7|7
1636339980000|2021-11-08 02:53:00|203688.2|203538.2|203684.1|203534.1|203689.8|203539.8|203684.1|203534.1|14
1636339990000|2021-11-08 02:53:10|203682.7|203532.7|203688.6|203538.6|203688.8|203538.8|203682.6|203532.6|12
1636340000000|2021-11-08 02:53:20|203685|203535|203687.8|203537.8|203687.8|203537.8|203684|203534|4
1636340010000|2021-11-08 02:53:30|203687.9|203537.9|203682.3|203532.3|203689|203539|203682.3|203532.3|9
1636340020000|2021-11-08 02:53:40|203681.7|203531.7|203687.1|203537.1|203687.1|203537.1|203680.6|203530.6|11
1636340030000|2021-11-08 02:53:50|203683.4|203533.4|203680.9|203530.9|203688.3|203538.3|203680.9|203530.9|10
1636340040000|2021-11-08 02:54:00|203682.8|203532.8|203687.2|203537.2|203689.1|203539.1|203682.8|203532.8|18
1636340050000|2021-11-08 02:54:10|203688.1|203538.1|203682.1|203532.1|203688.9|203538.9|203681.9|203531.9|12
1636340060000|2021-11-08 02:54:20|203682.8|203532.8|203682.8|203532.8|203684.2|203534.2|203681.1|203531.1|13
1636340070000|2021-11-08 02:54:30|203683.6|203533.6|203683.8|203533.8|203685.1|203535.1|203683.5|203533.5|9
1636340080000|2021-11-08 02:54:40|203682.9|203532.9|203675.4|203525.4|203686.6|203536.6|203675.4|203525.4|12
1636340090000|2021-11-08 02:54:50|203682.6|203532.6|203681.3|203531.3|203683.3|203533.3|203678.6|203528.6|8
1636340100000|2021-11-08 02:55:00|203688.3|203538.3|203687.5|203537.5|203689.3|203539.3|203683.8|203533.8|21
1636340110000|2021-11-08 02:55:10|203687|203537|203677.8|203527.8|203687.6|203537.6|203677.8|203527.8|10
1636340120000|2021-11-08 02:55:20|203678.2|203528.2|203689.7|203539.7|203695.6|203545.6|203678.2|203528.2|20
1636340130000|2021-11-08 02:55:30|203690.3|203540.3|203685.1|203535.1|203690.3|203540.3|203680.9|203530.9|22
1636340140000|2021-11-08 02:55:40|203681.9|203531.9|203686|203536|203687|203537|203680.5|203530.5|19
1636340150000|2021-11-08 02:55:50|203686.1|203536.1|203683.6|203533.6|203688.1|203538.1|203682.4|203532.4|22
1636340160000|2021-11-08 02:56:00|203681|203531|203681.4|203531.4|203683.5|203533.5|203680.1|203530.1|7
1636340170000|2021-11-08 02:56:10|203680.3|203530.3|203676.5|203526.5|203682.1|203532.1|203676.5|203526.5|5
1636340180000|2021-11-08 02:56:20|203680|203530|203679.3|203529.3|203680.2|203530.2|203678.1|203528.1|7
1636340190000|2021-11-08 02:56:30|203678|203528|203677.4|203527.4|203685.8|203535.8|203677|203527|10
1636340200000|2021-11-08 02:56:40|203676.3|203526.3|203678.3|203528.3|203681.1|203531.1|203676.3|203526.3|9
1636340210000|2021-11-08 02:56:50|203679.5|203529.5|203685.5|203535.5|203685.5|203535.5|203679.1|203529.1|16
1636340220000|2021-11-08 02:57:00|203685.3|203535.3|203683.2|203533.2|203686.3|203536.3|203682.2|203532.2|16
1636340230000|2021-11-08 02:57:10|203686.7|203536.7|203681.8|203531.8|203687.1|203537.1|203680.8|203530.8|13
1636340240000|2021-11-08 02:57:20|203679.2|203529.2|203681.6|203531.6|203681.6|203531.6|203679.2|203529.2|9
1636340250000|2021-11-08 02:57:30|203682.3|203532.3|203682.8|203532.8|203688.2|203538.2|203680.7|203530.7|12
1636340260000|2021-11-08 02:57:40|203681.4|203531.4|203685.6|203535.6|203685.9|203535.9|203677.1|203527.1|14
1636340270000|2021-11-08 02:57:50|203685.5|203535.5|203687.2|203537.2|203689.3|203539.3|203680.9|203530.9|14
1636340280000|2021-11-08 02:58:00|203686.7|203536.7|203682|203532|203687.5|203537.5|203681.5|203531.5|9
1636340290000|2021-11-08 02:58:10|203680.3|203530.3|203678.5|203528.5|203683.8|203533.8|203678.2|203528.2|7
1636340300000|2021-11-08 02:58:20|203678|203528|203677.1|203527.1|203678|203528|203677.1|203527.1|3
1636340310000|2021-11-08 02:58:30|203677.2|203527.2|203684|203534|203687.2|203537.2|203677.2|203527.2|14
1636340320000|2021-11-08 02:58:40|203682.7|203532.7|203684.7|203534.7|203685.5|203535.5|203680.8|203530.8|15
1636340330000|2021-11-08 02:58:50|203682.1|203532.1|203683.3|203533.3|203684.6|203534.6|203681.5|203531.5|6
1636340340000|2021-11-08 02:59:00|203684.1|203534.1|203684.5|203534.5|203687.9|203537.9|203683.6|203533.6|10
1636340350000|2021-11-08 02:59:10|203681.8|203531.8|203681.4|203531.4|203682.6|203532.6|203679.3|203529.3|10
1636340360000|2021-11-08 02:59:20|203679.5|203529.5|203685|203535|203686.4|203536.4|203679.5|203529.5|12
1636340370000|2021-11-08 02:59:30|203685.1|203535.1|203681|203531|203685.1|203535.1|203679.9|203529.9|12
1636340380000|2021-11-08 02:59:40|203680.5|203530.5|203675.9|203525.9|203681.2|203531.2|203675.9|203525.9|9
1636340390000|2021-11-08 02:59:50|203673.3|203523.3|203676.5|203526.5|203678.6|203528.6|203673.2|203523.2|17
1636340400000|2021-11-08 03:00:00|203676.4|203526.4|203677.4|203527.4|203682.1|203532.1|203676|203526|15
1636340410000|2021-11-08 03:00:10|203676.4|203526.4|203685.8|203535.8|203686.1|203536.1|203676.4|203526.4|17
1636340420000|2021-11-08 03:00:20|203685.6|203535.6|203685.9|203535.9|203686|203536|203683.7|203533.7|13
1636340430000|2021-11-08 03:00:30|203684.3|203534.3|203688.3|203538.3|203689.3|203539.3|203681.5|203531.5|20
1636340440000|2021-11-08 03:00:40|203686.6|203536.6|203682.6|203532.6|203687.1|203537.1|203682.6|203532.6|14
1636340450000|2021-11-08 03:00:50|203681.4|203531.4|203681.7|203531.7|203684.8|203534.8|203681|203531|7
1636340460000|2021-11-08 03:01:00|203680.4|203530.4|203682.5|203532.5|203686.6|203536.6|203680.3|203530.3|8
1636340470000|2021-11-08 03:01:10|203679.9|203529.9|203680.9|203530.9|203681.2|203531.2|203678.9|203528.9|12
1636340480000|2021-11-08 03:01:20|203679.2|203529.2|203646|203496|203680.3|203530.3|203646|203496|15
1636340490000|2021-11-08 03:01:30|203643.3|203493.3|203640.1|203490.1|203643.5|203493.5|203632.4|203482.4|11
1636340500000|2021-11-08 03:01:40|203641|203491|203638.2|203488.2|203642.8|203492.8|203637.5|203487.5|16
1636340510000|2021-11-08 03:01:50|203637.7|203487.7|203637.1|203487.1|203637.7|203487.7|203635.6|203485.6|13
1636340520000|2021-11-08 03:02:00|203634.2|203484.2|203637.6|203487.6|203643.3|203493.3|203633.3|203483.3|12
1636340530000|2021-11-08 03:02:10|203638.4|203488.4|203631.9|203481.9|203641.3|203491.3|203631.9|203481.9|11
1636340540000|2021-11-08 03:02:20|203638.3|203488.3|203636.7|203486.7|203638.3|203488.3|203632.7|203482.7|10
1636340550000|2021-11-08 03:02:30|203637.5|203487.5|203642.8|203492.8|203644.5|203494.5|203634|203484|10
1636340560000|2021-11-08 03:02:40|203641.7|203491.7|203641|203491|203644.4|203494.4|203639.3|203489.3|15
1636340570000|2021-11-08 03:02:50|203641.2|203491.2|203635.3|203485.3|203641.2|203491.2|203633|203483|12
1636340580000|2021-11-08 03:03:00|203632.9|203482.9|203635.3|203485.3|203635.3|203485.3|203632.7|203482.7|10
1636340590000|2021-11-08 03:03:10|203633.9|203483.9|203640.7|203490.7|203644.2|203494.2|203631.8|203481.8|11
1636340600000|2021-11-08 03:03:20|203641.8|203491.8|203638.2|203488.2|203641.8|203491.8|203637.1|203487.1|12
1636340610000|2021-11-08 03:03:30|203638.9|203488.9|203636|203486|203638.9|203488.9|203634.4|203484.4|8
1636340620000|2021-11-08 03:03:40|203637|203487|203639.8|203489.8|203639.8|203489.8|203634.4|203484.4|6
1636340630000|2021-11-08 03:03:50|203640.8|203490.8|203642.7|203492.7|203646.3|203496.3|203640.8|203490.8|15
1636340640000|2021-11-08 03:04:00|203640|203490|203646.6|203496.6|203647.7|203497.7|203640|203490|12
1636340650000|2021-11-08 03:04:10|203646.7|203496.7|203646.1|203496.1|203647|203497|203645.1|203495.1|12
1636340660000|2021-11-08 03:04:20|203641.3|203491.3|203642.7|203492.7|203643.5|203493.5|203640.8|203490.8|10
1636340670000|2021-11-08 03:04:30|203642.6|203492.6|203643.2|203493.2|203643.4|203493.4|203641.5|203491.5|13
1636340680000|2021-11-08 03:04:40|203641.7|203491.7|203646.7|203496.7|203648.7|203498.7|203639.7|203489.7|17
1636340690000|2021-11-08 03:04:50|203644.8|203494.8|203644.6|203494.6|203645.1|203495.1|203641.4|203491.4|8
1636340700000|2021-11-08 03:05:00|203645.8|203495.8|203644.8|203494.8|203645.8|203495.8|203641.8|203491.8|10
1636340710000|2021-11-08 03:05:10|203643.6|203493.6|203645.9|203495.9|203645.9|203495.9|203643.4|203493.4|12
1636340720000|2021-11-08 03:05:20|203642.6|203492.6|203643.4|203493.4|203649.1|203499.1|203641.7|203491.7|14
1636340730000|2021-11-08 03:05:30|203642.8|203492.8|203642.5|203492.5|203644.8|203494.8|203641.2|203491.2|12
1636340740000|2021-11-08 03:05:40|203641.8|203491.8|203641.3|203491.3|203644.9|203494.9|203638.3|203488.3|15
1636340750000|2021-11-08 03:05:50|203641.1|203491.1|203642.9|203492.9|203644.8|203494.8|203641|203491|14
1636340760000|2021-11-08 03:06:00|203641.6|203491.6|203644.5|203494.5|203645.8|203495.8|203641.1|203491.1|10
1636340770000|2021-11-08 03:06:10|203644.4|203494.4|203642.2|203492.2|203644.5|203494.5|203642.2|203492.2|9
1636340780000|2021-11-08 03:06:20|203638.3|203488.3|203644.2|203494.2|203644.2|203494.2|203638.3|203488.3|5
1636340790000|2021-11-08 03:06:30|203640.3|203490.3|203641.8|203491.8|203643.2|203493.2|203640.3|203490.3|9
1636340800000|2021-11-08 03:06:40|203642.7|203492.7|203639.7|203489.7|203642.9|203492.9|203633.9|203483.9|9
1636340810000|2021-11-08 03:06:50|203634.1|203484.1|203639.6|203489.6|203641.5|203491.5|203631.3|203481.3|9
1636340820000|2021-11-08 03:07:00|203638.8|203488.8|203639|203489|203641.6|203491.6|203638.6|203488.6|12
1636340830000|2021-11-08 03:07:10|203639.1|203489.1|203639.5|203489.5|203640.7|203490.7|203639.1|203489.1|10
1636340840000|2021-11-08 03:07:20|203639.1|203489.1|203642.4|203492.4|203642.4|203492.4|203637.9|203487.9|13
1636340850000|2021-11-08 03:07:30|203640.6|203490.6|203642.5|203492.5|203643.5|203493.5|203640|203490|14
1636340860000|2021-11-08 03:07:40|203642.6|203492.6|203650.1|203500.1|203652.3|203502.3|203642.4|203492.4|16
1636340870000|2021-11-08 03:07:50|203649.8|203499.8|203646.8|203496.8|203649.8|203499.8|203646.8|203496.8|6
1636340880000|2021-11-08 03:08:00|203648|203498|203644|203494|203648.2|203498.2|203644|203494|13
1636340890000|2021-11-08 03:08:10|203645.6|203495.6|203644.2|203494.2|203646.5|203496.5|203642|203492|11
1636340900000|2021-11-08 03:08:20|203644.8|203494.8|203642.1|203492.1|203645|203495|203641.1|203491.1|6
1636340910000|2021-11-08 03:08:30|203644.9|203494.9|203641.8|203491.8|203645|203495|203631.8|203481.8|14
1636340920000|2021-11-08 03:08:40|203642.9|203492.9|203643.9|203493.9|203645.5|203495.5|203640.8|203490.8|12
1636340930000|2021-11-08 03:08:50|203644.7|203494.7|203645.9|203495.9|203646.3|203496.3|203644.6|203494.6|14
1636340940000|2021-11-08 03:09:00|203642|203492|203646.4|203496.4|203649.2|203499.2|203642|203492|16
1636340950000|2021-11-08 03:09:10|203643.4|203493.4|203644.4|203494.4|203646.2|203496.2|203642.1|203492.1|7
1636340960000|2021-11-08 03:09:20|203645.2|203495.2|203646.7|203496.7|203649.4|203499.4|203645.2|203495.2|12
1636340970000|2021-11-08 03:09:30|203645.1|203495.1|203647.8|203497.8|203648.1|203498.1|203644.4|203494.4|10
1636340980000|2021-11-08 03:09:40|203646.4|203496.4|203643.4|203493.4|203647.3|203497.3|203642.9|203492.9|8
1636340990000|2021-11-08 03:09:50|203644.3|203494.3|203643.3|203493.3|203645.8|203495.8|203642.7|203492.7|15
1636341000000|2021-11-08 03:10:00|203643.1|203493.1|203636.4|203486.4|203643.1|203493.1|203631|203481|18
1636341010000|2021-11-08 03:10:10|203632.9|203482.9|203637|203487|203639.1|203489.1|203632.9|203482.9|12
1636341020000|2021-11-08 03:10:20|203637.7|203487.7|203639.7|203489.7|203645.2|203495.2|203636.3|203486.3|12
1636341030000|2021-11-08 03:10:30|203639.8|203489.8|203640.3|203490.3|203641.9|203491.9|203639.8|203489.8|5
1636341040000|2021-11-08 03:10:40|203636.1|203486.1|203609.6|203459.6|203642.8|203492.8|203603.9|203453.9|12
1636341050000|2021-11-08 03:10:50|203611.1|203461.1|203613.3|203463.3|203616.1|203466.1|203605.8|203455.8|21
1636341060000|2021-11-08 03:11:00|203613.4|203463.4|203612|203462|203613.4|203463.4|203610.4|203460.4|19
1636341070000|2021-11-08 03:11:10|203610.3|203460.3|203611.8|203461.8|203611.8|203461.8|203607.8|203457.8|12
1636341080000|2021-11-08 03:11:20|203610.5|203460.5|203611.7|203461.7|203611.7|203461.7|203609.5|203459.5|10
1636341090000|2021-11-08 03:11:30|203610.7|203460.7|203611.3|203461.3|203613.7|203463.7|203610.7|203460.7|9
1636341100000|2021-11-08 03:11:40|203610|203460|203610.5|203460.5|203612.2|203462.2|203607.5|203457.5|19
1636341110000|2021-11-08 03:11:50|203610.4|203460.4|203603.6|203453.6|203612.5|203462.5|203596.4|203446.4|14
1636341120000|2021-11-08 03:12:00|203603.3|203453.3|203599.5|203449.5|203605.4|203455.4|203596.3|203446.3|18
1636341130000|2021-11-08 03:12:10|203598.7|203448.7|203611|203461|203611|203461|203598.7|203448.7|21
1636341140000|2021-11-08 03:12:20|203611.4|203461.4|203606.6|203456.6|203611.4|203461.4|203601.3|203451.3|12
1636341150000|2021-11-08 03:12:30|203606.8|203456.8|203602.7|203452.7|203606.8|203456.8|203599|203449|17
1636341160000|2021-11-08 03:12:40|203603.1|203453.1|203602.9|203452.9|203603.2|203453.2|203601.5|203451.5|11
1636341170000|2021-11-08 03:12:50|203601.5|203451.5|203599.7|203449.7|203602|203452|203599.7|203449.7|9
1636341180000|2021-11-08 03:13:00|203600.4|203450.4|203601.2|203451.2|203601.8|203451.8|203596.3|203446.3|16
1636341190000|2021-11-08 03:13:10|203602.7|203452.7|203602.7|203452.7|203603.4|203453.4|203600.4|203450.4|12
1636341200000|2021-11-08 03:13:20|203600.7|203450.7|203600.4|203450.4|203603|203453|203598.5|203448.5|15
1636341210000|2021-11-08 03:13:30|203600.1|203450.1|203599.1|203449.1|203601.4|203451.4|203598.1|203448.1|15
1636341220000|2021-11-08 03:13:40|203600.4|203450.4|203605|203455|203605.1|203455.1|203599.9|203449.9|15
1636341230000|2021-11-08 03:13:50|203605.3|203455.3|203599.9|203449.9|203605.5|203455.5|203597.9|203447.9|15
1636341240000|2021-11-08 03:14:00|203598.9|203448.9|203603.7|203453.7|203603.7|203453.7|203598.9|203448.9|13
1636341250000|2021-11-08 03:14:10|203603.9|203453.9|203600.2|203450.2|203603.9|203453.9|203599.2|203449.2|15
1636341260000|2021-11-08 03:14:20|203600.4|203450.4|203602.7|203452.7|203605.6|203455.6|203600.4|203450.4|11
1636341270000|2021-11-08 03:14:30|203601.8|203451.8|203604.9|203454.9|203604.9|203454.9|203599.2|203449.2|10
1636341280000|2021-11-08 03:14:40|203605|203455|203607.8|203457.8|203608.6|203458.6|203603.3|203453.3|17
1636341290000|2021-11-08 03:14:50|203604.9|203454.9|203607.5|203457.5|203608.7|203458.7|203604.3|203454.3|10
1636341300000|2021-11-08 03:15:00|203608|203458|203602.7|203452.7|203608|203458|203600.9|203450.9|13
1636341310000|2021-11-08 03:15:10|203601.8|203451.8|203602.2|203452.2|203605.9|203455.9|203601.7|203451.7|17
1636341320000|2021-11-08 03:15:20|203600|203450|203599.8|203449.8|203602.2|203452.2|203598.4|203448.4|13
1636341330000|2021-11-08 03:15:30|203603.7|203453.7|203602.9|203452.9|203603.7|203453.7|203598.3|203448.3|11
1636341340000|2021-11-08 03:15:40|203601.7|203451.7|203595.2|203445.2|203601.7|203451.7|203595.2|203445.2|10
1636341350000|2021-11-08 03:15:50|203596.5|203446.5|203605.5|203455.5|203606.7|203456.7|203596.5|203446.5|10
1636341360000|2021-11-08 03:16:00|203604.2|203454.2|203601.3|203451.3|203605.7|203455.7|203599.4|203449.4|13
1636341370000|2021-11-08 03:16:10|203601.6|203451.6|203601.7|203451.7|203604.2|203454.2|203601.2|203451.2|9
1636341380000|2021-11-08 03:16:20|203602.5|203452.5|203599.1|203449.1|203603.2|203453.2|203599.1|203449.1|13
1636341390000|2021-11-08 03:16:30|203598.9|203448.9|203606.8|203456.8|203608|203458|203592.7|203442.7|20
1636341400000|2021-11-08 03:16:40|203609.2|203459.2|203600.3|203450.3|203609.2|203459.2|203598.5|203448.5|15
1636341410000|2021-11-08 03:16:50|203601.6|203451.6|203601.1|203451.1|203605|203455|203600.2|203450.2|14
1636341420000|2021-11-08 03:17:00|203601.2|203451.2|203608.9|203458.9|203611.5|203461.5|203601.2|203451.2|21
1636341430000|2021-11-08 03:17:10|203610.9|203460.9|203608.8|203458.8|203610.9|203460.9|203608.1|203458.1|9
1636341440000|2021-11-08 03:17:20|203608.9|203458.9|203598.8|203448.8|203608.9|203458.9|203596.5|203446.5|18
1636341450000|2021-11-08 03:17:30|203598.9|203448.9|203603.5|203453.5|203603.9|203453.9|203598.4|203448.4|10
1636341460000|2021-11-08 03:17:40|203604.3|203454.3|203603.6|203453.6|203604.3|203454.3|203600.3|203450.3|13
1636341470000|2021-11-08 03:17:50|203604.4|203454.4|203603|203453|203604.4|203454.4|203600.1|203450.1|12
1636341480000|2021-11-08 03:18:00|203602.9|203452.9|203603.6|203453.6|203606.9|203456.9|203601|203451|18
1636341490000|2021-11-08 03:18:10|203603.7|203453.7|203605.3|203455.3|203605.3|203455.3|203600.5|203450.5|10
1636341500000|2021-11-08 03:18:20|203602.9|203452.9|203604|203454|203610.9|203460.9|203599.2|203449.2|19
1636341510000|2021-11-08 03:18:30|203603.5|203453.5|203601.4|203451.4|203603.6|203453.6|203598.4|203448.4|10
1636341520000|2021-11-08 03:18:40|203603|203453|203598.9|203448.9|203606.3|203456.3|203596|203446|18
1636341530000|2021-11-08 03:18:50|203600|203450|203598.2|203448.2|203600|203450|203591.3|203441.3|16
1636341540000|2021-11-08 03:19:00|203601.6|203451.6|203600|203450|203603.9|203453.9|203597|203447|21
1636341550000|2021-11-08 03:19:10|203599.9|203449.9|203602.8|203452.8|203603.6|203453.6|203599.6|203449.6|15
1636341560000|2021-11-08 03:19:20|203602.4|203452.4|203606.5|203456.5|203606.5|203456.5|203602.4|203452.4|15
1636341570000|2021-11-08 03:19:30|203606.9|203456.9|203608.8|203458.8|203611.5|203461.5|203605.7|203455.7|12
1636341580000|2021-11-08 03:19:40|203608.5|203458.5|203607.9|203457.9|203608.5|203458.5|203607.9|203457.9|3
1636341590000|2021-11-08 03:19:50|203611.1|203461.1|203609.5|203459.5|203611.1|203461.1|203608.3|203458.3|11
1636341600000|2021-11-08 03:20:00|203607.2|203457.2|203606.4|203456.4|203607.5|203457.5|203605.8|203455.8|13
1636341610000|2021-11-08 03:20:10|203605|203455|203603.2|203453.2|203605|203455|203603.2|203453.2|9
1636341620000|2021-11-08 03:20:20|203604.8|203454.8|203603|203453|203604.8|203454.8|203600.5|203450.5|11
1636341630000|2021-11-08 03:20:30|203602.8|203452.8|203603.4|203453.4|203605.8|203455.8|203602.7|203452.7|13
1636341640000|2021-11-08 03:20:40|203603.8|203453.8|203606.4|203456.4|203607.9|203457.9|203603.8|203453.8|17
1636341650000|2021-11-08 03:20:50|203606.5|203456.5|203601.3|203451.3|203606.6|203456.6|203601.3|203451.3|17
1636341660000|2021-11-08 03:21:00|203601.2|203451.2|203600.3|203450.3|203604|203454|203600.3|203450.3|17
1636341670000|2021-11-08 03:21:10|203600.2|203450.2|203602.8|203452.8|203602.8|203452.8|203599.8|203449.8|10
1636341680000|2021-11-08 03:21:20|203603|203453|203603.7|203453.7|203603.7|203453.7|203600.4|203450.4|10
1636341690000|2021-11-08 03:21:30|203604.6|203454.6|203598.6|203448.6|203604.6|203454.6|203596.6|203446.6|15
1636341700000|2021-11-08 03:21:40|203598.2|203448.2|203571.4|203421.4|203598.2|203448.2|203570.1|203420.1|19
1636341710000|2021-11-08 03:21:50|203570.5|203420.5|203575|203425|203579.5|203429.5|203568.9|203418.9|18
1636341720000|2021-11-08 03:22:00|203573.6|203423.6|203578.9|203428.9|203579.3|203429.3|203573.6|203423.6|15
1636341730000|2021-11-08 03:22:10|203579.1|203429.1|203573.6|203423.6|203583.1|203433.1|203573.4|203423.4|17
1636341740000|2021-11-08 03:22:20|203574.8|203424.8|203575.3|203425.3|203582.8|203432.8|203574.1|203424.1|24
1636341750000|2021-11-08 03:22:30|203575.1|203425.1|203605.5|203455.5|203605.5|203455.5|203571.1|203421.1|15
1636341760000|2021-11-08 03:22:40|203604.4|203454.4|203602.3|203452.3|203606.1|203456.1|203599.2|203449.2|13
1636341770000|2021-11-08 03:22:50|203602.2|203452.2|203603.5|203453.5|203604|203454|203601.4|203451.4|13
1636341780000|2021-11-08 03:23:00|203602.5|203452.5|203600.6|203450.6|203603.3|203453.3|203600.6|203450.6|14
1636341790000|2021-11-08 03:23:10|203600.5|203450.5|203601|203451|203602.1|203452.1|203599.4|203449.4|9
1636341800000|2021-11-08 03:23:20|203600.6|203450.6|203599.2|203449.2|203601.4|203451.4|203598.7|203448.7|8
1636341810000|2021-11-08 03:23:30|203599.9|203449.9|203606.3|203456.3|203606.3|203456.3|203599.5|203449.5|7
1636341820000|2021-11-08 03:23:40|203606.4|203456.4|203606.3|203456.3|203606.4|203456.4|203605.2|203455.2|9
1636341830000|2021-11-08 03:23:50|203611.7|203461.7|203606.4|203456.4|203618.4|203468.4|203600.9|203450.9|27
1636341840000|2021-11-08 03:24:00|203606.2|203456.2|203604.5|203454.5|203609.9|203459.9|203603.9|203453.9|15
1636341850000|2021-11-08 03:24:10|203605.3|203455.3|203602.7|203452.7|203607.2|203457.2|203602.7|203452.7|16
1636341860000|2021-11-08 03:24:20|203603.8|203453.8|203608.4|203458.4|203608.7|203458.7|203603.8|203453.8|9
1636341870000|2021-11-08 03:24:30|203611.9|203461.9|203604.7|203454.7|203612.9|203462.9|203603.7|203453.7|18
1636341880000|2021-11-08 03:24:40|203606.1|203456.1|203606.6|203456.6|203607.2|203457.2|203605|203455|10
1636341890000|2021-11-08 03:24:50|203606.3|203456.3|203606|203456|203606.8|203456.8|203605.8|203455.8|5
1636341900000|2021-11-08 03:25:00|203606.2|203456.2|203604|203454|203609.6|203459.6|203598.4|203448.4|22
1636341910000|2021-11-08 03:25:10|203604.5|203454.5|203602.1|203452.1|203606.4|203456.4|203602.1|203452.1|13
1636341920000|2021-11-08 03:25:20|203601.6|203451.6|203606.8|203456.8|203607.2|203457.2|203601.6|203451.6|13
1636341930000|2021-11-08 03:25:30|203607.3|203457.3|203602.8|203452.8|203607.3|203457.3|203599.2|203449.2|17
1636341940000|2021-11-08 03:25:40|203605.1|203455.1|203608.8|203458.8|203610|203460|203603|203453|12
1636341950000|2021-11-08 03:25:50|203608.5|203458.5|203603.5|203453.5|203610|203460|203603.5|203453.5|23
1636341960000|2021-11-08 03:26:00|203606.2|203456.2|203607.4|203457.4|203607.7|203457.7|203603.8|203453.8|19
1636341970000|2021-11-08 03:26:10|203607.2|203457.2|203607.6|203457.6|203608.6|203458.6|203606.9|203456.9|9
1636341980000|2021-11-08 03:26:20|203604.3|203454.3|203606.5|203456.5|203608|203458|203604|203454|16
1636341990000|2021-11-08 03:26:30|203606.1|203456.1|203604.7|203454.7|203607|203457|203604.2|203454.2|17
1636342000000|2021-11-08 03:26:40|203605.4|203455.4|203604.6|203454.6|203607.2|203457.2|203604.4|203454.4|10
1636342010000|2021-11-08 03:26:50|203604.7|203454.7|203601.6|203451.6|203605.2|203455.2|203601.5|203451.5|8
1636342020000|2021-11-08 03:27:00|203601.8|203451.8|203603.5|203453.5|203603.5|203453.5|203594.3|203444.3|18
1636342030000|2021-11-08 03:27:10|203603.1|203453.1|203602.6|203452.6|203604|203454|203598.8|203448.8|17
1636342040000|2021-11-08 03:27:20|203603|203453|203602|203452|203603.9|203453.9|203601.6|203451.6|8
1636342050000|2021-11-08 03:27:30|203602.2|203452.2|203601|203451|203604.4|203454.4|203600.5|203450.5|17
1636342060000|2021-11-08 03:27:40|203601.6|203451.6|203605.8|203455.8|203605.8|203455.8|203598.4|203448.4|11
1636342070000|2021-11-08 03:27:50|203604.9|203454.9|203605.2|203455.2|203606.1|203456.1|203604.1|203454.1|4
1636342080000|2021-11-08 03:28:00|203606|203456|203603.9|203453.9|203606.2|203456.2|203603.3|203453.3|7
1636342090000|2021-11-08 03:28:10|203603.8|203453.8|203602.5|203452.5|203605|203455|203600.6|203450.6|11
1636342100000|2021-11-08 03:28:20|203600.9|203450.9|203600.3|203450.3|203602.7|203452.7|203600.1|203450.1|11
1636342110000|2021-11-08 03:28:30|203600.9|203450.9|203610.7|203460.7|203610.7|203460.7|203600.7|203450.7|13
1636342120000|2021-11-08 03:28:40|203604.7|203454.7|203606.7|203456.7|203608.5|203458.5|203604.7|203454.7|12
1636342130000|2021-11-08 03:28:50|203606.1|203456.1|203605|203455|203608.1|203458.1|203605|203455|16
1636342140000|2021-11-08 03:29:00|203604.9|203454.9|203603.9|203453.9|203605.5|203455.5|203603.4|203453.4|11
1636342150000|2021-11-08 03:29:10|203604.6|203454.6|203610.5|203460.5|203610.8|203460.8|203603.1|203453.1|8
1636342160000|2021-11-08 03:29:20|203609.1|203459.1|203607.1|203457.1|203610.7|203460.7|203604.8|203454.8|15
1636342170000|2021-11-08 03:29:30|203607.8|203457.8|203606.5|203456.5|203608.1|203458.1|203605.9|203455.9|11
1636342180000|2021-11-08 03:29:40|203606.4|203456.4|203607.7|203457.7|203612.9|203462.9|203605.5|203455.5|16
1636342190000|2021-11-08 03:29:50|203608.4|203458.4|203604.1|203454.1|203608.4|203458.4|203602.6|203452.6|11
1636342200000|2021-11-08 03:30:00|203604.5|203454.5|203604.1|203454.1|203605.8|203455.8|203600.4|203450.4|19
1636342210000|2021-11-08 03:30:10|203604.4|203454.4|203607.6|203457.6|203608.3|203458.3|203602.3|203452.3|15
1636342220000|2021-11-08 03:30:20|203607.5|203457.5|203604.4|203454.4|203608.2|203458.2|203600.5|203450.5|13
1636342230000|2021-11-08 03:30:30|203603.6|203453.6|203611.4|203461.4|203612.6|203462.6|203603.6|203453.6|19
1636342240000|2021-11-08 03:30:40|203611.3|203461.3|203608.6|203458.6|203612.6|203462.6|203607.3|203457.3|12
1636342250000|2021-11-08 03:30:50|203608.9|203458.9|203606.8|203456.8|203608.9|203458.9|203606|203456|15
1636342260000|2021-11-08 03:31:00|203607.8|203457.8|203607.6|203457.6|203608.4|203458.4|203601.2|203451.2|17
1636342270000|2021-11-08 03:31:10|203607.3|203457.3|203608.5|203458.5|203608.5|203458.5|203603.8|203453.8|16
1636342280000|2021-11-08 03:31:20|203608.8|203458.8|203607.8|203457.8|203608.8|203458.8|203606.7|203456.7|7
1636342290000|2021-11-08 03:31:30|203608.6|203458.6|203605.6|203455.6|203608.6|203458.6|203605.6|203455.6|8
1636342300000|2021-11-08 03:31:40|203606.3|203456.3|203606.1|203456.1|203607.4|203457.4|203605.8|203455.8|11
1636342310000|2021-11-08 03:31:50|203610.4|203460.4|203604.8|203454.8|203610.8|203460.8|203604.8|203454.8|12
1636342320000|2021-11-08 03:32:00|203604.4|203454.4|203607.9|203457.9|203612.2|203462.2|203604.4|203454.4|19
1636342330000|2021-11-08 03:32:10|203608.8|203458.8|203610.8|203460.8|203610.9|203460.9|203606.5|203456.5|14
1636342340000|2021-11-08 03:32:20|203610.5|203460.5|203611.3|203461.3|203611.5|203461.5|203608.4|203458.4|9
1636342350000|2021-11-08 03:32:30|203611.5|203461.5|203608.5|203458.5|203611.5|203461.5|203606.9|203456.9|10
1636342360000|2021-11-08 03:32:40|203609.2|203459.2|203605.9|203455.9|203610.2|203460.2|203605.9|203455.9|11
1636342370000|2021-11-08 03:32:50|203606.8|203456.8|203606.3|203456.3|203608.4|203458.4|203605.4|203455.4|13
1636342380000|2021-11-08 03:33:00|203606.1|203456.1|203601.9|203451.9|203606.1|203456.1|203601.9|203451.9|9
1636342390000|2021-11-08 03:33:10|203600.2|203450.2|203600.6|203450.6|203605.9|203455.9|203600.2|203450.2|19
1636342400000|2021-11-08 03:33:20|203599.6|203449.6|203602.6|203452.6|203602.6|203452.6|203598.5|203448.5|18
1636342410000|2021-11-08 03:33:30|203603|203453|203603.4|203453.4|203603.7|203453.7|203602.4|203452.4|16
1636342420000|2021-11-08 03:33:40|203603.8|203453.8|203602.6|203452.6|203607.2|203457.2|203600.3|203450.3|22
1636342430000|2021-11-08 03:33:50|203601.4|203451.4|203602.3|203452.3|203604.1|203454.1|203600.2|203450.2|10
1636342440000|2021-11-08 03:34:00|203601.4|203451.4|203605.1|203455.1|203605.1|203455.1|203601.4|203451.4|16
1636342450000|2021-11-08 03:34:10|203603.7|203453.7|203606|203456|203607.7|203457.7|203602.7|203452.7|7
1636342460000|2021-11-08 03:34:20|203605.8|203455.8|203611.8|203461.8|203611.8|203461.8|203603.8|203453.8|7
1636342470000|2021-11-08 03:34:30|203608.4|203458.4|203610.7|203460.7|203610.7|203460.7|203607.9|203457.9|8
1636342480000|2021-11-08 03:34:40|203610.5|203460.5|203607.2|203457.2|203610.5|203460.5|203606.9|203456.9|6
1636342490000|2021-11-08 03:34:50|203607.7|203457.7|203607|203457|203609.3|203459.3|203606.6|203456.6|10
1636342500000|2021-11-08 03:35:00|203607.8|203457.8|203607.9|203457.9|203610.4|203460.4|203606.6|203456.6|15
1636342510000|2021-11-08 03:35:10|203609.4|203459.4|203610.9|203460.9|203610.9|203460.9|203609.4|203459.4|9
1636342520000|2021-11-08 03:35:20|203610.2|203460.2|203612.3|203462.3|203615.4|203465.4|203608.9|203458.9|10
1636342530000|2021-11-08 03:35:30|203609.5|203459.5|203607|203457|203614.8|203464.8|203604.5|203454.5|16
1636342540000|2021-11-08 03:35:40|203604.7|203454.7|203606.2|203456.2|203607.5|203457.5|203604.7|203454.7|10
1636342550000|2021-11-08 03:35:50|203607|203457|203610.4|203460.4|203611.4|203461.4|203604.9|203454.9|14
1636342560000|2021-11-08 03:36:00|203610|203460|203609.9|203459.9|203612.7|203462.7|203609|203459|17
1636342570000|2021-11-08 03:36:10|203609.8|203459.8|203608.2|203458.2|203616.1|203466.1|203604.7|203454.7|23
1636342580000|2021-11-08 03:36:20|203608|203458|203610.9|203460.9|203612.4|203462.4|203606.8|203456.8|17
1636342590000|2021-11-08 03:36:30|203608.3|203458.3|203610.1|203460.1|203610.1|203460.1|203607.6|203457.6|12
1636342600000|2021-11-08 03:36:40|203610.8|203460.8|203609|203459|203611.5|203461.5|203609|203459|6
1636342610000|2021-11-08 03:36:50|203606.4|203456.4|203608.4|203458.4|203610.5|203460.5|203606.4|203456.4|17
1636342620000|2021-11-08 03:37:00|203608.1|203458.1|203608.7|203458.7|203611.1|203461.1|203606.8|203456.8|15
1636342630000|2021-11-08 03:37:10|203608.8|203458.8|203608.6|203458.6|203609.8|203459.8|203606|203456|18
1636342640000|2021-11-08 03:37:20|203608.4|203458.4|203608|203458|203608.5|203458.5|203606.8|203456.8|16
1636342650000|2021-11-08 03:37:30|203607.5|203457.5|203610.1|203460.1|203612.4|203462.4|203606.5|203456.5|22
1636342660000|2021-11-08 03:37:40|203610.2|203460.2|203611.4|203461.4|203611.4|203461.4|203610.2|203460.2|3
1636342670000|2021-11-08 03:37:50|203611.3|203461.3|203610.8|203460.8|203611.3|203461.3|203608.7|203458.7|4
1636342680000|2021-11-08 03:38:00|203611.5|203461.5|203607.8|203457.8|203613.2|203463.2|203607.8|203457.8|9
1636342690000|2021-11-08 03:38:10|203606.9|203456.9|203604.6|203454.6|203610.4|203460.4|203602|203452|9
1636342700000|2021-11-08 03:38:20|203605.4|203455.4|203599.6|203449.6|203605.7|203455.7|203599.6|203449.6|18
1636342710000|2021-11-08 03:38:30|203598.1|203448.1|203595.7|203445.7|203603.9|203453.9|203595.4|203445.4|25
1636342720000|2021-11-08 03:38:40|203598.5|203448.5|203598.7|203448.7|203598.7|203448.7|203595.4|203445.4|20
1636342730000|2021-11-08 03:38:50|203599.3|203449.3|203603|203453|203605.4|203455.4|203596.2|203446.2|18
1636342740000|2021-11-08 03:39:00|203604.7|203454.7|203599.7|203449.7|203604.7|203454.7|203599|203449|19
1636342750000|2021-11-08 03:39:10|203599.8|203449.8|203600.3|203450.3|203601.1|203451.1|203598.9|203448.9|11
1636342760000|2021-11-08 03:39:20|203600.9|203450.9|203611.1|203461.1|203612.6|203462.6|203600|203450|22
1636342770000|2021-11-08 03:39:30|203613.1|203463.1|203610|203460|203614.2|203464.2|203610|203460|7
1636342780000|2021-11-08 03:39:40|203608|203458|203612.2|203462.2|203612.6|203462.6|203608|203458|10
1636342790000|2021-11-08 03:39:50|203613.1|203463.1|203612.2|203462.2|203613.1|203463.1|203607.4|203457.4|5
1636342800000|2021-11-08 03:40:00|203610.4|203460.4|203615.5|203465.5|203620.2|203470.2|203599|203449|12
1636342810000|2021-11-08 03:40:10|203619.6|203469.6|203613.3|203463.3|203619.6|203469.6|203613.2|203463.2|6
1636342820000|2021-11-08 03:40:20|203614.6|203464.6|203608.8|203458.8|203614.6|203464.6|203607.7|203457.7|12
1636342830000|2021-11-08 03:40:30|203609.2|203459.2|203607.9|203457.9|203611.2|203461.2|203607.9|203457.9|10
1636342840000|2021-11-08 03:40:40|203608.3|203458.3|203613.7|203463.7|203613.7|203463.7|203608.3|203458.3|7
1636342850000|2021-11-08 03:40:50|203612.9|203462.9|203611.4|203461.4|203613.9|203463.9|203609.5|203459.5|15
1636342860000|2021-11-08 03:41:00|203611.6|203461.6|203606.4|203456.4|203614.1|203464.1|203605|203455|19
1636342870000|2021-11-08 03:41:10|203610.5|203460.5|203610.8|203460.8|203612.7|203462.7|203610.3|203460.3|8
1636342880000|2021-11-08 03:41:20|203611.1|203461.1|203609.9|203459.9|203612.6|203462.6|203606.9|203456.9|7
1636342890000|2021-11-08 03:41:30|203610.3|203460.3|203610.8|203460.8|203611.8|203461.8|203608.5|203458.5|9
1636342900000|2021-11-08 03:41:40|203611.9|203461.9|203607.3|203457.3|203611.9|203461.9|203604.9|203454.9|13
1636342910000|2021-11-08 03:41:50|203609|203459|203604.2|203454.2|203615.1|203465.1|203601.7|203451.7|9
1636342920000|2021-11-08 03:42:00|203607.6|203457.6|203611.5|203461.5|203611.6|203461.6|203606.5|203456.5|14
1636342930000|2021-11-08 03:42:10|203610.4|203460.4|203609.6|203459.6|203612.2|203462.2|203604.9|203454.9|15
1636342940000|2021-11-08 03:42:20|203608.6|203458.6|203608.2|203458.2|203609.6|203459.6|203608.2|203458.2|5
1636342950000|2021-11-08 03:42:30|203608|203458|203607.7|203457.7|203608.9|203458.9|203605.1|203455.1|12
1636342960000|2021-11-08 03:42:40|203613.7|203463.7|203612.6|203462.6|203621.3|203471.3|203609.7|203459.7|22
1636342970000|2021-11-08 03:42:50|203612.7|203462.7|203611.3|203461.3|203613.5|203463.5|203610.3|203460.3|14
1636342980000|2021-11-08 03:43:00|203611|203461|203611.2|203461.2|203611.6|203461.6|203609.5|203459.5|10
1636342990000|2021-11-08 03:43:10|203611.7|203461.7|203612.2|203462.2|203612.7|203462.7|203606.7|203456.7|11
1636343000000|2021-11-08 03:43:20|203612.7|203462.7|203608.9|203458.9|203612.7|203462.7|203606.8|203456.8|20
1636343010000|2021-11-08 03:43:30|203608.6|203458.6|203610.5|203460.5|203610.5|203460.5|203608.6|203458.6|6
1636343020000|2021-11-08 03:43:40|203610.2|203460.2|203611.1|203461.1|203611.1|203461.1|203606.9|203456.9|8
1636343030000|2021-11-08 03:43:50|203610.8|203460.8|203610.8|203460.8|203610.8|203460.8|203610.7|203460.7|3
1636343040000|2021-11-08 03:44:00|203608.1|203458.1|203607.7|203457.7|203609.4|203459.4|203607.7|203457.7|4
1636343050000|2021-11-08 03:44:10|203608.6|203458.6|203613.9|203463.9|203614.2|203464.2|203603.7|203453.7|10
1636343060000|2021-11-08 03:44:20|203613.2|203463.2|203608.1|203458.1|203613.6|203463.6|203606.9|203456.9|9
1636343070000|2021-11-08 03:44:30|203608.6|203458.6|203611|203461|203611|203461|203606.9|203456.9|11
1636343080000|2021-11-08 03:44:40|203612.5|203462.5|203613.1|203463.1|203613.9|203463.9|203610.7|203460.7|13
1636343090000|2021-11-08 03:44:50|203613|203463|203611.2|203461.2|203613|203463|203610.5|203460.5|13
1636343100000|2021-11-08 03:45:00|203611.7|203461.7|203608.9|203458.9|203612.1|203462.1|203608.9|203458.9|18
1636343110000|2021-11-08 03:45:10|203609.4|203459.4|203610.7|203460.7|203611.8|203461.8|203609.4|203459.4|10
1636343120000|2021-11-08 03:45:20|203610.9|203460.9|203611.2|203461.2|203611.8|203461.8|203609.3|203459.3|10
1636343130000|2021-11-08 03:45:30|203611.4|203461.4|203608.8|203458.8|203611.8|203461.8|203608.8|203458.8|12
1636343140000|2021-11-08 03:45:40|203609.3|203459.3|203609.5|203459.5|203611.4|203461.4|203609.3|203459.3|7
1636343150000|2021-11-08 03:45:50|203608.2|203458.2|203611.4|203461.4|203611.4|203461.4|203608.2|203458.2|4
1636343160000|2021-11-08 03:46:00|203611.8|203461.8|203608.1|203458.1|203611.9|203461.9|203608.1|203458.1|7
1636343170000|2021-11-08 03:46:10|203609.4|203459.4|203610.6|203460.6|203611.4|203461.4|203609.4|203459.4|8
1636343180000|2021-11-08 03:46:20|203608.8|203458.8|203612.1|203462.1|203613.8|203463.8|203608.7|203458.7|10
1636343190000|2021-11-08 03:46:30|203612.8|203462.8|203610.3|203460.3|203612.8|203462.8|203609.6|203459.6|10
1636343200000|2021-11-08 03:46:40|203611|203461|203612.7|203462.7|203613|203463|203611|203461|18
1636343210000|2021-11-08 03:46:50|203614.1|203464.1|203610.5|203460.5|203614.1|203464.1|203609.5|203459.5|22
1636343220000|2021-11-08 03:47:00|203610.8|203460.8|203611.5|203461.5|203611.9|203461.9|203609.9|203459.9|12
1636343230000|2021-11-08 03:47:10|203611.6|203461.6|203610.5|203460.5|203611.6|203461.6|203608.6|203458.6|9
1636343240000|2021-11-08 03:47:20|203610.3|203460.3|203612.7|203462.7|203614.7|203464.7|203610.3|203460.3|9
1636343250000|2021-11-08 03:47:30|203613.2|203463.2|203612.8|203462.8|203613.2|203463.2|203610.1|203460.1|14
1636343260000|2021-11-08 03:47:40|203613|203463|203612.4|203462.4|203613|203463|203611.3|203461.3|13
1636343270000|2021-11-08 03:47:50|203612.7|203462.7|203610.8|203460.8|203612.7|203462.7|203608.8|203458.8|16
1636343280000|2021-11-08 03:48:00|203611.4|203461.4|203611.5|203461.5|203611.7|203461.7|203609.3|203459.3|11
1636343290000|2021-11-08 03:48:10|203611|203461|203611.3|203461.3|203614|203464|203610|203460|10
1636343300000|2021-11-08 03:48:20|203611.4|203461.4|203609.9|203459.9|203611.6|203461.6|203609.6|203459.6|12
1636343310000|2021-11-08 03:48:30|203610.5|203460.5|203611.8|203461.8|203613.9|203463.9|203609|203459|21
1636343320000|2021-11-08 03:48:40|203611.6|203461.6|203608.5|203458.5|203611.6|203461.6|203607.7|203457.7|8
1636343330000|2021-11-08 03:48:50|203609.6|203459.6|203611.3|203461.3|203612.6|203462.6|203607.1|203457.1|19
1636343340000|2021-11-08 03:49:00|203611.4|203461.4|203611.3|203461.3|203611.8|203461.8|203610.2|203460.2|8
1636343350000|2021-11-08 03:49:10|203649.7|203499.7|203654.7|203504.7|203656.3|203506.3|203644.5|203494.5|20
1636343360000|2021-11-08 03:49:20|203654.5|203504.5|203651.9|203501.9|203655.8|203505.8|203651.8|203501.8|13
1636343370000|2021-11-08 03:49:30|203652.7|203502.7|203653.8|203503.8|203653.8|203503.8|203652.7|203502.7|4
1636343380000|2021-11-08 03:49:40|203653.9|203503.9|203647.3|203497.3|203653.9|203503.9|203647.3|203497.3|10
1636343390000|2021-11-08 03:49:50|203648|203498|203650|203500|203650.4|203500.4|203648|203498|6
1636343400000|2021-11-08 03:50:00|203648.8|203498.8|203650.3|203500.3|203652.8|203502.8|203634.6|203484.6|26
1636343410000|2021-11-08 03:50:10|203651.3|203501.3|203649.4|203499.4|203657.7|203507.7|203649.3|203499.3|20
1636343420000|2021-11-08 03:50:20|203651.2|203501.2|203652.5|203502.5|203652.5|203502.5|203649.6|203499.6|9
1636343430000|2021-11-08 03:50:30|203652.4|203502.4|203646.8|203496.8|203654|203504|203646.5|203496.5|10
1636343440000|2021-11-08 03:50:40|203647|203497|203651.4|203501.4|203652.2|203502.2|203645.1|203495.1|14
1636343450000|2021-11-08 03:50:50|203652.3|203502.3|203646.8|203496.8|203652.4|203502.4|203646.4|203496.4|15
1636343460000|2021-11-08 03:51:00|203650.3|203500.3|203651.5|203501.5|203653.8|203503.8|203649.2|203499.2|14
1636343470000|2021-11-08 03:51:10|203653.1|203503.1|203652.6|203502.6|203653.4|203503.4|203651.5|203501.5|11
1636343480000|2021-11-08 03:51:20|203652.7|203502.7|203647.9|203497.9|203653.8|203503.8|203647.9|203497.9|8
1636343490000|2021-11-08 03:51:30|203647.5|203497.5|203649.5|203499.5|203651.5|203501.5|203647.5|203497.5|5
1636343500000|2021-11-08 03:51:40|203650.4|203500.4|203647.9|203497.9|203651.8|203501.8|203647.9|203497.9|8
1636343510000|2021-11-08 03:51:50|203650.3|203500.3|203650.3|203500.3|203651.7|203501.7|203647.4|203497.4|12
1636343520000|2021-11-08 03:52:00|203650|203500|203649.3|203499.3|203655.3|203505.3|203649.2|203499.2|14
1636343530000|2021-11-08 03:52:10|203649.7|203499.7|203651|203501|203652.1|203502.1|203649.7|203499.7|3
1636343540000|2021-11-08 03:52:20|203650.8|203500.8|203652|203502|203652.2|203502.2|203649.2|203499.2|8
1636343550000|2021-11-08 03:52:30|203657.4|203507.4|203650.2|203500.2|203658.4|203508.4|203650.2|203500.2|17
1636343560000|2021-11-08 03:52:40|203649.6|203499.6|203655.5|203505.5|203657.6|203507.6|203649.6|203499.6|13
1636343570000|2021-11-08 03:52:50|203656.2|203506.2|203649.9|203499.9|203656.8|203506.8|203648.8|203498.8|12
1636343580000|2021-11-08 03:53:00|203650.3|203500.3|203654.9|203504.9|203655|203505|203649.9|203499.9|16
1636343590000|2021-11-08 03:53:10|203655.1|203505.1|203651.2|203501.2|203656.4|203506.4|203651.2|203501.2|11
1636343600000|2021-11-08 03:53:20|203652|203502|203654.3|203504.3|203654.3|203504.3|203648.7|203498.7|11
1636343610000|2021-11-08 03:53:30|203650.9|203500.9|203654|203504|203654|203504|203648.4|203498.4|12
1636343620000|2021-11-08 03:53:40|203653.1|203503.1|203649.2|203499.2|203656.8|203506.8|203648.8|203498.8|16
1636343630000|2021-11-08 03:53:50|203652.1|203502.1|203651.4|203501.4|203653.8|203503.8|203648.7|203498.7|12
1636343640000|2021-11-08 03:54:00|203653.7|203503.7|203651.5|203501.5|203653.7|203503.7|203650.5|203500.5|13
1636343650000|2021-11-08 03:54:10|203651.4|203501.4|203654|203504|203658.8|203508.8|203648.5|203498.5|13
1636343660000|2021-11-08 03:54:20|203653.2|203503.2|203653.5|203503.5|203653.5|203503.5|203650|203500|8
1636343670000|2021-11-08 03:54:30|203649|203499|203649.3|203499.3|203653.7|203503.7|203648.8|203498.8|12
1636343680000|2021-11-08 03:54:40|203650.9|203500.9|203653.9|203503.9|203653.9|203503.9|203648.7|203498.7|13
1636343690000|2021-11-08 03:54:50|203654|203504|203652.8|203502.8|203654|203504|203648.1|203498.1|6
1636343700000|2021-11-08 03:55:00|203653.6|203503.6|203651.7|203501.7|203654.7|203504.7|203648.1|203498.1|11
1636343710000|2021-11-08 03:55:10|203651.8|203501.8|203650.6|203500.6|203653.7|203503.7|203649.2|203499.2|7
1636343720000|2021-11-08 03:55:20|203650.2|203500.2|203656.9|203506.9|203656.9|203506.9|203648.4|203498.4|5
1636343730000|2021-11-08 03:55:30|203657.6|203507.6|203651.4|203501.4|203657.6|203507.6|203646.4|203496.4|12
1636343740000|2021-11-08 03:55:40|203651.5|203501.5|203651.2|203501.2|203654.4|203504.4|203647.2|203497.2|13
1636343750000|2021-11-08 03:55:50|203651.8|203501.8|203656.5|203506.5|203656.5|203506.5|203651.8|203501.8|6
1636343760000|2021-11-08 03:56:00|203656.9|203506.9|203652.7|203502.7|203656.9|203506.9|203645.7|203495.7|15
1636343770000|2021-11-08 03:56:10|203653.4|203503.4|203647.6|203497.6|203655.7|203505.7|203642.3|203492.3|13
1636343780000|2021-11-08 03:56:20|203648.8|203498.8|203650|203500|203656|203506|203644.9|203494.9|15
1636343790000|2021-11-08 03:56:30|203651|203501|203650.5|203500.5|203652.8|203502.8|203650.2|203500.2|9
1636343800000|2021-11-08 03:56:40|203651.4|203501.4|203650.8|203500.8|203651.4|203501.4|203649.1|203499.1|7
1636343810000|2021-11-08 03:56:50|203650.1|203500.1|203652.9|203502.9|203652.9|203502.9|203648.5|203498.5|9
1636343820000|2021-11-08 03:57:00|203651.9|203501.9|203650.1|203500.1|203652.3|203502.3|203650.1|203500.1|9
1636343830000|2021-11-08 03:57:10|203650|203500|203651.4|203501.4|203651.7|203501.7|203650|203500|7
1636343840000|2021-11-08 03:57:20|203651.7|203501.7|203655.1|203505.1|203657.1|203507.1|203651.7|203501.7|8
1636343850000|2021-11-08 03:57:30|203655.3|203505.3|203651.6|203501.6|203655.3|203505.3|203651.1|203501.1|10
1636343860000|2021-11-08 03:57:40|203652.1|203502.1|203651.8|203501.8|203652.1|203502.1|203650.7|203500.7|6
1636343870000|2021-11-08 03:57:50|203661.8|203511.8|203652.7|203502.7|203661.8|203511.8|203652.6|203502.6|9
1636343880000|2021-11-08 03:58:00|203653.1|203503.1|203650.6|203500.6|203654.9|203504.9|203649.3|203499.3|12
1636343890000|2021-11-08 03:58:10|203651.4|203501.4|203657.3|203507.3|203658.4|203508.4|203651.1|203501.1|7
1636343900000|2021-11-08 03:58:20|203656.8|203506.8|203652.6|203502.6|203656.8|203506.8|203652.3|203502.3|13
1636343910000|2021-11-08 03:58:30|203652.5|203502.5|203650.9|203500.9|203654|203504|203650.9|203500.9|11
1636343920000|2021-11-08 03:58:40|203651.3|203501.3|203651.9|203501.9|203652.8|203502.8|203650.6|203500.6|11
1636343930000|2021-11-08 03:58:50|203652.1|203502.1|203653.4|203503.4|203653.4|203503.4|203649|203499|10
1636343940000|2021-11-08 03:59:00|203653.1|203503.1|203640.1|203490.1|203653.6|203503.6|203639.8|203489.8|12
1636343950000|2021-11-08 03:59:10|203638.4|203488.4|203646.5|203496.5|203649.6|203499.6|203638.4|203488.4|13
1636343960000|2021-11-08 03:59:20|203646.7|203496.7|203643.8|203493.8|203647.2|203497.2|203643.1|203493.1|19
1636343970000|2021-11-08 03:59:30|203644.4|203494.4|203610.1|203460.1|203647|203497|203604.7|203454.7|17
1636343980000|2021-11-08 03:59:40|203604.6|203454.6|203618.7|203468.7|203619|203469|203604.6|203454.6|18
1636343990000|2021-11-08 03:59:50|203617|203467|203617.9|203467.9|203620.4|203470.4|203617|203467|15
1636344000000|2021-11-08 04:00:00|203619.6|203469.6|203604.5|203454.5|203619.6|203469.6|203598.9|203448.9|19
1636344010000|2021-11-08 04:00:10|203604.3|203454.3|203604|203454|203606.2|203456.2|203603.2|203453.2|7
1636344020000|2021-11-08 04:00:20|203604.2|203454.2|203608.6|203458.6|203609.6|203459.6|203604.2|203454.2|17
1636344030000|2021-11-08 04:00:30|203608.9|203458.9|203604.7|203454.7|203608.9|203458.9|203604.7|203454.7|14
1636344040000|2021-11-08 04:00:40|203605.2|203455.2|203611.1|203461.1|203611.5|203461.5|203604.7|203454.7|13
1636344050000|2021-11-08 04:00:50|203609|203459|203606.4|203456.4|203609|203459|203605.5|203455.5|11
1636344060000|2021-11-08 04:01:00|203606.7|203456.7|203589.1|203439.1|203609.4|203459.4|203587.1|203437.1|21
1636344070000|2021-11-08 04:01:10|203590.3|203440.3|203583.3|203433.3|203597.3|203447.3|203583.3|203433.3|25
1636344080000|2021-11-08 04:01:20|203584.2|203434.2|203572.4|203422.4|203584.2|203434.2|203572.4|203422.4|21
1636344090000|2021-11-08 04:01:30|203572.1|203422.1|203564.9|203414.9|203572.5|203422.5|203558.6|203408.6|20
1636344100000|2021-11-08 04:01:40|203563.8|203413.8|203563.3|203413.3|203564.7|203414.7|203561.2|203411.2|11
1636344110000|2021-11-08 04:01:50|203562.4|203412.4|203560.2|203410.2|203564.4|203414.4|203559.5|203409.5|15
1636344120000|2021-11-08 04:02:00|203560.4|203410.4|203559.2|203409.2|203565.3|203415.3|203558.8|203408.8|13
1636344130000|2021-11-08 04:02:10|203560.5|203410.5|203561.4|203411.4|203561.5|203411.5|203559.9|203409.9|12
1636344140000|2021-11-08 04:02:20|203562.3|203412.3|203561.5|203411.5|203562.3|203412.3|203560.7|203410.7|10
1636344150000|2021-11-08 04:02:30|203563.2|203413.2|203563.2|203413.2|203563.2|203413.2|203561.3|203411.3|6
1636344160000|2021-11-08 04:02:40|203560.1|203410.1|203559.7|203409.7|203562.1|203412.1|203558.7|203408.7|17
1636344170000|2021-11-08 04:02:50|203560.6|203410.6|203565|203415|203565.1|203415.1|203560.6|203410.6|10
1636344180000|2021-11-08 04:03:00|203565.4|203415.4|203570.3|203420.3|203572|203422|203565.4|203415.4|13
1636344190000|2021-11-08 04:03:10|203569.1|203419.1|203583.8|203433.8|203589.4|203439.4|203568.6|203418.6|18
1636344200000|2021-11-08 04:03:20|203584.4|203434.4|203591.8|203441.8|203592.5|203442.5|203584.3|203434.3|21
1636344210000|2021-11-08 04:03:30|203591.7|203441.7|203589.7|203439.7|203593.3|203443.3|203586.2|203436.2|19
1636344220000|2021-11-08 04:03:40|203590.6|203440.6|203590.3|203440.3|203591.3|203441.3|203589.4|203439.4|9
1636344230000|2021-11-08 04:03:50|203591.3|203441.3|203590|203440|203591.3|203441.3|203588.9|203438.9|10
1636344240000|2021-11-08 04:04:00|203590.2|203440.2|203597.3|203447.3|203600.3|203450.3|203590.2|203440.2|23
1636344250000|2021-11-08 04:04:10|203596.7|203446.7|203598|203448|203598|203448|203594.9|203444.9|10
1636344260000|2021-11-08 04:04:20|203598.1|203448.1|203595.1|203445.1|203598.4|203448.4|203593.6|203443.6|9
1636344270000|2021-11-08 04:04:30|203594.9|203444.9|203602.1|203452.1|203602.1|203452.1|203594.9|203444.9|26
1636344280000|2021-11-08 04:04:40|203602.2|203452.2|203603.7|203453.7|203603.7|203453.7|203600.6|203450.6|14
1636344290000|2021-11-08 04:04:50|203604.9|203454.9|203604.1|203454.1|203606.7|203456.7|203603.6|203453.6|24
1636344300000|2021-11-08 04:05:00|203605|203455|203606.6|203456.6|203607.5|203457.5|203605|203455|13
1636344310000|2021-11-08 04:05:10|203606.2|203456.2|203602.9|203452.9|203607.6|203457.6|203602.1|203452.1|15
1636344320000|2021-11-08 04:05:20|203603.2|203453.2|203603.8|203453.8|203607.3|203457.3|203603.2|203453.2|10
1636344330000|2021-11-08 04:05:30|203604.4|203454.4|203598|203448|203608.1|203458.1|203598|203448|13
1636344340000|2021-11-08 04:05:40|203598.3|203448.3|203602.2|203452.2|203602.7|203452.7|203598.3|203448.3|15
1636344350000|2021-11-08 04:05:50|203602.5|203452.5|203601.7|203451.7|203602.7|203452.7|203601.3|203451.3|7
1636344360000|2021-11-08 04:06:00|203599.5|203449.5|203601.3|203451.3|203602.2|203452.2|203598.9|203448.9|12
1636344370000|2021-11-08 04:06:10|203601.2|203451.2|203604.9|203454.9|203605.6|203455.6|203601.2|203451.2|11
1636344380000|2021-11-08 04:06:20|203606.4|203456.4|203604.5|203454.5|203606.4|203456.4|203604.5|203454.5|7
1636344390000|2021-11-08 04:06:30|203605.3|203455.3|203605.9|203455.9|203607|203457|203604.8|203454.8|6
1636344400000|2021-11-08 04:06:40|203605.4|203455.4|203605.9|203455.9|203608.1|203458.1|203605.1|203455.1|11
1636344410000|2021-11-08 04:06:50|203604.7|203454.7|203602.3|203452.3|203604.7|203454.7|203601|203451|10
1636344420000|2021-11-08 04:07:00|203600.5|203450.5|203604.1|203454.1|203604.1|203454.1|203600.5|203450.5|13
1636344430000|2021-11-08 04:07:10|203603.1|203453.1|203599.6|203449.6|203603.1|203453.1|203597.5|203447.5|18
1636344440000|2021-11-08 04:07:20|203599|203449|203597.6|203447.6|203599.9|203449.9|203596.6|203446.6|18
1636344450000|2021-11-08 04:07:30|203598|203448|203597.8|203447.8|203598.7|203448.7|203596.8|203446.8|18
1636344460000|2021-11-08 04:07:40|203598|203448|203597|203447|203598.3|203448.3|203596.9|203446.9|20
1636344470000|2021-11-08 04:07:50|203596.7|203446.7|203598|203448|203598.7|203448.7|203596.1|203446.1|10
1636344480000|2021-11-08 04:08:00|203597.5|203447.5|203597.7|203447.7|203598.9|203448.9|203596.1|203446.1|15
1636344490000|2021-11-08 04:08:10|203598.1|203448.1|203599.2|203449.2|203600|203450|203597|203447|12
1636344500000|2021-11-08 04:08:20|203596.3|203446.3|203598|203448|203600.4|203450.4|203593.7|203443.7|7
1636344510000|2021-11-08 04:08:30|203598.9|203448.9|203605.9|203455.9|203605.9|203455.9|203597.6|203447.6|21
1636344520000|2021-11-08 04:08:40|203605|203455|203606|203456|203606.8|203456.8|203605|203455|9
1636344530000|2021-11-08 04:08:50|203607.2|203457.2|203604.7|203454.7|203607.6|203457.6|203604.7|203454.7|7
1636344540000|2021-11-08 04:09:00|203604.5|203454.5|203606.2|203456.2|203606.2|203456.2|203603.9|203453.9|10
1636344550000|2021-11-08 04:09:10|203606.5|203456.5|203605.7|203455.7|203606.6|203456.6|203605.7|203455.7|6
1636344560000|2021-11-08 04:09:20|203605.8|203455.8|203603.2|203453.2|203608.4|203458.4|203602.5|203452.5|13
1636344570000|2021-11-08 04:09:30|203604.5|203454.5|203605.8|203455.8|203607.4|203457.4|203604.1|203454.1|14
1636344580000|2021-11-08 04:09:40|203605.3|203455.3|203603.5|203453.5|203607.2|203457.2|203602.4|203452.4|10
1636344590000|2021-11-08 04:09:50|203602.8|203452.8|203604.7|203454.7|203605.4|203455.4|203602.8|203452.8|15
1636344600000|2021-11-08 04:10:00|203604.6|203454.6|203606.4|203456.4|203607.1|203457.1|203604.3|203454.3|7
1636344610000|2021-11-08 04:10:10|203605.6|203455.6|203605.9|203455.9|203605.9|203455.9|203602|203452|11
1636344620000|2021-11-08 04:10:20|203606.2|203456.2|203604.2|203454.2|203606.2|203456.2|203603.4|203453.4|8
1636344630000|2021-11-08 04:10:30|203604|203454|203603.6|203453.6|203605.4|203455.4|203598.6|203448.6|12
1636344640000|2021-11-08 04:10:40|203603.3|203453.3|203602.7|203452.7|203605.5|203455.5|203602.3|203452.3|12
1636344650000|2021-11-08 04:10:50|203601.4|203451.4|203600.8|203450.8|203601.4|203451.4|203600.2|203450.2|7
1636344660000|2021-11-08 04:11:00|203603.6|203453.6|203604.4|203454.4|203605.6|203455.6|203603.6|203453.6|13
1636344670000|2021-11-08 04:11:10|203603.9|203453.9|203604.5|203454.5|203604.9|203454.9|203603.7|203453.7|12
1636344680000|2021-11-08 04:11:20|203604.4|203454.4|203605.3|203455.3|203605.3|203455.3|203601.5|203451.5|11
1636344690000|2021-11-08 04:11:30|203604.7|203454.7|203605.2|203455.2|203608.6|203458.6|203604.3|203454.3|15
1636344700000|2021-11-08 04:11:40|203605.6|203455.6|203614.3|203464.3|203617.4|203467.4|203605.1|203455.1|28
1636344710000|2021-11-08 04:11:50|203612.7|203462.7|203611|203461|203613.1|203463.1|203608.7|203458.7|16
1636344720000|2021-11-08 04:12:00|203606.3|203456.3|203603.5|203453.5|203606.3|203456.3|203598.9|203448.9|13
1636344730000|2021-11-08 04:12:10|203601.1|203451.1|203607.8|203457.8|203608.1|203458.1|203601.1|203451.1|11
1636344740000|2021-11-08 04:12:20|203608|203458|203609.5|203459.5|203610.5|203460.5|203607.4|203457.4|16
1636344750000|2021-11-08 04:12:30|203608.7|203458.7|203608.7|203458.7|203609.4|203459.4|203608|203458|17
1636344760000|2021-11-08 04:12:40|203608.1|203458.1|203609.8|203459.8|203609.8|203459.8|203608|203458|20
1636344770000|2021-11-08 04:12:50|203610.2|203460.2|203602.8|203452.8|203610.7|203460.7|203602.7|203452.7|17
1636344780000|2021-11-08 04:13:00|203603.1|203453.1|203604.1|203454.1|203604.3|203454.3|203603.1|203453.1|11
1636344790000|2021-11-08 04:13:10|203599.3|203449.3|203599.7|203449.7|203600|203450|203598.9|203448.9|15
1636344800000|2021-11-08 04:13:20|203600.7|203450.7|203605.2|203455.2|203606.9|203456.9|203600.7|203450.7|19
1636344810000|2021-11-08 04:13:30|203604.7|203454.7|203599.9|203449.9|203607.6|203457.6|203599.8|203449.8|17
1636344820000|2021-11-08 04:13:40|203600|203450|203599.2|203449.2|203600.7|203450.7|203599.2|203449.2|7
1636344830000|2021-11-08 04:13:50|203600.5|203450.5|203605.9|203455.9|203608.2|203458.2|203600.5|203450.5|21
1636344840000|2021-11-08 04:14:00|203605.5|203455.5|203605.9|203455.9|203607.5|203457.5|203604.8|203454.8|14
1636344850000|2021-11-08 04:14:10|203605.5|203455.5|203604|203454|203605.5|203455.5|203602.7|203452.7|7
1636344860000|2021-11-08 04:14:20|203604.4|203454.4|203605.6|203455.6|203606.1|203456.1|203604|203454|19
1636344870000|2021-11-08 04:14:30|203605.9|203455.9|203597.3|203447.3|203606|203456|203596.7|203446.7|10
1636344880000|2021-11-08 04:14:40|203596.2|203446.2|203596.1|203446.1|203601.7|203451.7|203588.4|203438.4|11
1636344890000|2021-11-08 04:14:50|203596.4|203446.4|203587.6|203437.6|203598.3|203448.3|203578.6|203428.6|20
1636344900000|2021-11-08 04:15:00|203587.3|203437.3|203589.3|203439.3|203589.3|203439.3|203586|203436|8
1636344910000|2021-11-08 04:15:10|203588.9|203438.9|203587.3|203437.3|203589.1|203439.1|203586.6|203436.6|9
1636344920000|2021-11-08 04:15:20|203587.2|203437.2|203585.7|203435.7|203587.2|203437.2|203583.4|203433.4|11
1636344930000|2021-11-08 04:15:30|203585.5|203435.5|203583.4|203433.4|203585.5|203435.5|203582.2|203432.2|10
1636344940000|2021-11-08 04:15:40|203584|203434|203586.7|203436.7|203587.5|203437.5|203584|203434|7
1636344950000|2021-11-08 04:15:50|203586.2|203436.2|203587.7|203437.7|203587.7|203437.7|203583.1|203433.1|5
1636344960000|2021-11-08 04:16:00|203586.6|203436.6|203586.2|203436.2|203586.8|203436.8|203585.5|203435.5|5
1636344970000|2021-11-08 04:16:10|203586.1|203436.1|203585.5|203435.5|203588|203438|203585|203435|6
1636344980000|2021-11-08 04:16:20|203585.2|203435.2|203589.3|203439.3|203590.3|203440.3|203582.4|203432.4|11
1636344990000|2021-11-08 04:16:30|203591.5|203441.5|203587.2|203437.2|203591.5|203441.5|203586.8|203436.8|8
1636345000000|2021-11-08 04:16:40|203591|203441|203593.1|203443.1|203593.1|203443.1|203589.9|203439.9|6
1636345010000|2021-11-08 04:16:50|203593.3|203443.3|203560.3|203410.3|203593.3|203443.3|203555.8|203405.8|16
1636345020000|2021-11-08 04:17:00|203560.7|203410.7|203562.7|203412.7|203563.1|203413.1|203560.7|203410.7|12
1636345030000|2021-11-08 04:17:10|203562.3|203412.3|203563.6|203413.6|203563.6|203413.6|203562|203412|5
1636345040000|2021-11-08 04:17:20|203562.3|203412.3|203563.3|203413.3|203563.3|203413.3|203562.3|203412.3|4
1636345050000|2021-11-08 04:17:30|203563.9|203413.9|203566.3|203416.3|203568|203418|203563.9|203413.9|13
1636345060000|2021-11-08 04:17:40|203567.1|203417.1|203569|203419|203569|203419|203566.4|203416.4|7
1636345070000|2021-11-08 04:17:50|203567.7|203417.7|203565.8|203415.8|203568.1|203418.1|203563.6|203413.6|7
1636345080000|2021-11-08 04:18:00|203566.4|203416.4|203562.6|203412.6|203566.9|203416.9|203561.9|203411.9|9
1636345090000|2021-11-08 04:18:10|203562.9|203412.9|203562.2|203412.2|203564|203414|203559.5|203409.5|14
1636345100000|2021-11-08 04:18:20|203561.2|203411.2|203563.7|203413.7|203564|203414|203561.2|203411.2|8
1636345110000|2021-11-08 04:18:30|203564.9|203414.9|203565.9|203415.9|203565.9|203415.9|203562.2|203412.2|10
1636345120000|2021-11-08 04:18:40|203566.8|203416.8|203566|203416|203566.8|203416.8|203566|203416|4
1636345130000|2021-11-08 04:18:50|203563.5|203413.5|203567|203417|203567|203417|203563.5|203413.5|6
1636345140000|2021-11-08 04:19:00|203568|203418|203571.8|203421.8|203577.1|203427.1|203562.1|203412.1|22
1636345150000|2021-11-08 04:19:10|203575|203425|203575.2|203425.2|203575.4|203425.4|203572.1|203422.1|17
1636345160000|2021-11-08 04:19:20|203574.9|203424.9|203575.1|203425.1|203576.6|203426.6|203572.5|203422.5|15
1636345170000|2021-11-08 04:19:30|203575.3|203425.3|203575|203425|203575.3|203425.3|203573.2|203423.2|9
1636345180000|2021-11-08 04:19:40|203575.1|203425.1|203573.3|203423.3|203575.1|203425.1|203572.4|203422.4|7
1636345190000|2021-11-08 04:19:50|203573.9|203423.9|203574.8|203424.8|203574.9|203424.9|203573.8|203423.8|5
1636345200000|2021-11-08 04:20:00|203576.4|203426.4|203585.2|203435.2|203588.3|203438.3|203576.4|203426.4|16
1636345210000|2021-11-08 04:20:10|203584.5|203434.5|203586.4|203436.4|203588|203438|203584.5|203434.5|7
1636345220000|2021-11-08 04:20:20|203585.5|203435.5|203569.8|203419.8|203594.9|203444.9|203561.6|203411.6|14
1636345230000|2021-11-08 04:20:30|203566.1|203416.1|203560.1|203410.1|203568.1|203418.1|203558.5|203408.5|18
1636345240000|2021-11-08 04:20:40|203560.4|203410.4|203560.2|203410.2|203562.5|203412.5|203559.3|203409.3|22
1636345250000|2021-11-08 04:20:50|203560.1|203410.1|203554.1|203404.1|203561.1|203411.1|203553.2|203403.2|12
1636345260000|2021-11-08 04:21:00|203548.9|203398.9|203550.3|203400.3|203551.4|203401.4|203548.8|203398.8|11
1636345270000|2021-11-08 04:21:10|203550.1|203400.1|203555.8|203405.8|203555.8|203405.8|203548.1|203398.1|27
1636345280000|2021-11-08 04:21:20|203554.6|203404.6|203551.5|203401.5|203555.4|203405.4|203550.5|203400.5|20
1636345290000|2021-11-08 04:21:30|203551.3|203401.3|203551|203401|203551.3|203401.3|203548.4|203398.4|11
1636345300000|2021-11-08 04:21:40|203550.9|203400.9|203554|203404|203557.8|203407.8|203550.8|203400.8|15
1636345310000|2021-11-08 04:21:50|203553.9|203403.9|203550.3|203400.3|203553.9|203403.9|203550.3|203400.3|5
1636345320000|2021-11-08 04:22:00|203550.9|203400.9|203552.2|203402.2|203557|203407|203550.9|203400.9|14
1636345330000|2021-11-08 04:22:10|203554|203404|203552.7|203402.7|203554|203404|203552.1|203402.1|12
1636345340000|2021-11-08 04:22:20|203551.3|203401.3|203553.1|203403.1|203554.3|203404.3|203551.3|203401.3|12
1636345350000|2021-11-08 04:22:30|203553.5|203403.5|203553.1|203403.1|203554|203404|203553.1|203403.1|11
1636345360000|2021-11-08 04:22:40|203552.1|203402.1|203555.3|203405.3|203555.8|203405.8|203552.1|203402.1|7
1636345370000|2021-11-08 04:22:50|203553|203403|203554|203404|203555.3|203405.3|203553|203403|11
1636345380000|2021-11-08 04:23:00|203553.8|203403.8|203551.7|203401.7|203559.4|203409.4|203551|203401|13
1636345390000|2021-11-08 04:23:10|203551.8|203401.8|203554.2|203404.2|203555|203405|203551.8|203401.8|5
1636345400000|2021-11-08 04:23:20|203557|203407|203561.4|203411.4|203561.4|203411.4|203557|203407|12
1636345410000|2021-11-08 04:23:30|203561.3|203411.3|203561.3|203411.3|203562.2|203412.2|203560.5|203410.5|9
1636345420000|2021-11-08 04:23:40|203560.9|203410.9|203564.3|203414.3|203567.5|203417.5|203560.9|203410.9|24
1636345430000|2021-11-08 04:23:50|203564.1|203414.1|203565.7|203415.7|203565.8|203415.8|203564.1|203414.1|8
1636345440000|2021-11-08 04:24:00|203566.2|203416.2|203565.5|203415.5|203566.8|203416.8|203565.2|203415.2|10
1636345450000|2021-11-08 04:24:10|203566.7|203416.7|203566|203416|203567.3|203417.3|203565.3|203415.3|12
1636345460000|2021-11-08 04:24:20|203565.1|203415.1|203563.3|203413.3|203565.2|203415.2|203563.3|203413.3|7
1636345470000|2021-11-08 04:24:30|203565.1|203415.1|203563|203413|203565.5|203415.5|203556|203406|17
1636345480000|2021-11-08 04:24:40|203563.1|203413.1|203564.7|203414.7|203565.5|203415.5|203562.8|203412.8|15
1636345490000|2021-11-08 04:24:50|203564.4|203414.4|203564.4|203414.4|203566|203416|203564.1|203414.1|9
1636345500000|2021-11-08 04:25:00|203564.2|203414.2|203571|203421|203571|203421|203564.2|203414.2|6
1636345510000|2021-11-08 04:25:10|203571.4|203421.4|203564.6|203414.6|203572.9|203422.9|203564|203414|9
1636345520000|2021-11-08 04:25:20|203564.5|203414.5|203566.6|203416.6|203567.8|203417.8|203564.3|203414.3|10
1636345530000|2021-11-08 04:25:30|203566.1|203416.1|203557.3|203407.3|203568.8|203418.8|203557.3|203407.3|15
1636345540000|2021-11-08 04:25:40|203556.8|203406.8|203562.3|203412.3|203562.8|203412.8|203556.4|203406.4|16
1636345550000|2021-11-08 04:25:50|203563.5|203413.5|203563.4|203413.4|203566.4|203416.4|203563|203413|14
1636345560000|2021-11-08 04:26:00|203563.7|203413.7|203562.9|203412.9|203564.4|203414.4|203562.9|203412.9|13
1636345570000|2021-11-08 04:26:10|203563.1|203413.1|203565.4|203415.4|203566.4|203416.4|203562.9|203412.9|9
1636345580000|2021-11-08 04:26:20|203565|203415|203563.6|203413.6|203565.5|203415.5|203563.5|203413.5|7
1636345590000|2021-11-08 04:26:30|203563.5|203413.5|203567.4|203417.4|203568.3|203418.3|203563.1|203413.1|8
1636345600000|2021-11-08 04:26:40|203565.8|203415.8|203565.4|203415.4|203566.1|203416.1|203564.5|203414.5|6
1636345610000|2021-11-08 04:26:50|203565.3|203415.3|203565.1|203415.1|203565.6|203415.6|203563.7|203413.7|10
1636345620000|2021-11-08 04:27:00|203565|203415|203566.8|203416.8|203567.1|203417.1|203565|203415|7
1636345630000|2021-11-08 04:27:10|203566|203416|203556.5|203406.5|203566.4|203416.4|203555.6|203405.6|8
1636345640000|2021-11-08 04:27:20|203558.2|203408.2|203558.4|203408.4|203561.4|203411.4|203556.6|203406.6|10
1636345650000|2021-11-08 04:27:30|203557.8|203407.8|203558.8|203408.8|203562.9|203412.9|203557.6|203407.6|19
1636345660000|2021-11-08 04:27:40|203558.7|203408.7|203562.3|203412.3|203564.2|203414.2|203558.5|203408.5|10
1636345670000|2021-11-08 04:27:50|203562.8|203412.8|203556.9|203406.9|203562.8|203412.8|203556.9|203406.9|15
1636345680000|2021-11-08 04:28:00|203555.6|203405.6|203562.6|203412.6|203563.1|203413.1|203555.6|203405.6|13
1636345690000|2021-11-08 04:28:10|203562.1|203412.1|203562.7|203412.7|203564.1|203414.1|203562.1|203412.1|11
1636345700000|2021-11-08 04:28:20|203562.8|203412.8|203567|203417|203570.6|203420.6|203562.8|203412.8|14
1636345710000|2021-11-08 04:28:30|203567.6|203417.6|203563.1|203413.1|203569.2|203419.2|203563.1|203413.1|9
1636345720000|2021-11-08 04:28:40|203562.6|203412.6|203568.7|203418.7|203569.6|203419.6|203562.1|203412.1|9
1636345730000|2021-11-08 04:28:50|203568.2|203418.2|203566.4|203416.4|203568.5|203418.5|203566.4|203416.4|8
1636345740000|2021-11-08 04:29:00|203567.4|203417.4|203562.2|203412.2|203567.4|203417.4|203559.5|203409.5|10
1636345750000|2021-11-08 04:29:10|203563.5|203413.5|203558.7|203408.7|203563.5|203413.5|203558.5|203408.5|17
1636345760000|2021-11-08 04:29:20|203558.3|203408.3|203560.6|203410.6|203560.6|203410.6|203558.2|203408.2|11
1636345770000|2021-11-08 04:29:30|203560.5|203410.5|203559.2|203409.2|203560.8|203410.8|203559.2|203409.2|6
1636345780000|2021-11-08 04:29:40|203558.4|203408.4|203560.7|203410.7|203561.7|203411.7|203558.2|203408.2|7
1636345790000|2021-11-08 04:29:50|203560.2|203410.2|203555.2|203405.2|203560.6|203410.6|203555.2|203405.2|14
1636345800000|2021-11-08 04:30:00|203554.9|203404.9|203555.9|203405.9|203559.2|203409.2|203554.6|203404.6|26
1636345810000|2021-11-08 04:30:10|203556.6|203406.6|203558.8|203408.8|203559.6|203409.6|203556.2|203406.2|10
1636345820000|2021-11-08 04:30:20|203557.9|203407.9|203560.1|203410.1|203561.2|203411.2|203557.6|203407.6|12
1636345830000|2021-11-08 04:30:30|203559.6|203409.6|203556.5|203406.5|203559.6|203409.6|203555.2|203405.2|11
1636345840000|2021-11-08 04:30:40|203556.1|203406.1|203558.7|203408.7|203559.6|203409.6|203555.4|203405.4|10
1636345850000|2021-11-08 04:30:50|203557.8|203407.8|203561.7|203411.7|203561.8|203411.8|203557.4|203407.4|9
1636345860000|2021-11-08 04:31:00|203561.5|203411.5|203563.9|203413.9|203564.3|203414.3|203557.4|203407.4|17
1636345870000|2021-11-08 04:31:10|203563.8|203413.8|203564.3|203414.3|203565.6|203415.6|203563|203413|15
1636345880000|2021-11-08 04:31:20|203564.1|203414.1|203565.2|203415.2|203565.5|203415.5|203563.9|203413.9|9
1636345890000|2021-11-08 04:31:30|203564.7|203414.7|203567.9|203417.9|203567.9|203417.9|203563.7|203413.7|8
1636345900000|2021-11-08 04:31:40|203567.2|203417.2|203567.4|203417.4|203567.5|203417.5|203567|203417|5
1636345910000|2021-11-08 04:31:50|203567.2|203417.2|203558.4|203408.4|203567.2|203417.2|203558.4|203408.4|4
1636345920000|2021-11-08 04:32:00|203563.2|203413.2|203567.7|203417.7|203569.6|203419.6|203560.1|203410.1|10
1636345930000|2021-11-08 04:32:10|203566.6|203416.6|203567.2|203417.2|203567.4|203417.4|203566.6|203416.6|5
1636345940000|2021-11-08 04:32:20|203567.9|203417.9|203569.7|203419.7|203571.1|203421.1|203567.9|203417.9|9
1636345950000|2021-11-08 04:32:30|203569.3|203419.3|203569.1|203419.1|203569.9|203419.9|203569.1|203419.1|6
1636345960000|2021-11-08 04:32:40|203569.7|203419.7|203570.4|203420.4|203570.8|203420.8|203569.3|203419.3|4
1636345970000|2021-11-08 04:32:50|203566.1|203416.1|203592.7|203442.7|203595.7|203445.7|203566.1|203416.1|15
1636345980000|2021-11-08 04:33:00|203593.8|203443.8|203593.2|203443.2|203593.8|203443.8|203591.7|203441.7|11
1636345990000|2021-11-08 04:33:10|203593.4|203443.4|203593.1|203443.1|203593.4|203443.4|203593|203443|5
1636346000000|2021-11-08 04:33:20|203593.3|203443.3|203591.7|203441.7|203593.4|203443.4|203591.7|203441.7|5
1636346010000|2021-11-08 04:33:30|203595.7|203445.7|203597|203447|203601.8|203451.8|203595.7|203445.7|19
1636346020000|2021-11-08 04:33:40|203597.1|203447.1|203598.7|203448.7|203600.4|203450.4|203597.1|203447.1|9
1636346030000|2021-11-08 04:33:50|203599.2|203449.2|203600.1|203450.1|203601.9|203451.9|203599.2|203449.2|10
1636346040000|2021-11-08 04:34:00|203600.5|203450.5|203604.2|203454.2|203604.2|203454.2|203599.7|203449.7|19
1636346050000|2021-11-08 04:34:10|203604.1|203454.1|203603.1|203453.1|203605.1|203455.1|203603.1|203453.1|13
1636346060000|2021-11-08 04:34:20|203603.3|203453.3|203602.6|203452.6|203603.9|203453.9|203602.6|203452.6|6
1636346070000|2021-11-08 04:34:30|203604.1|203454.1|203605.2|203455.2|203605.2|203455.2|203600.4|203450.4|5
1636346080000|2021-11-08 04:34:40|203604.5|203454.5|203604.4|203454.4|203606.8|203456.8|203603.7|203453.7|11
1636346090000|2021-11-08 04:34:50|203603.9|203453.9|203610.9|203460.9|203610.9|203460.9|203603.9|203453.9|7
1636346100000|2021-11-08 04:35:00|203610.4|203460.4|203589.6|203439.6|203610.4|203460.4|203587.8|203437.8|21
1636346110000|2021-11-08 04:35:10|203590.3|203440.3|203591.2|203441.2|203591.2|203441.2|203589.6|203439.6|10
1636346120000|2021-11-08 04:35:20|203591|203441|203590.9|203440.9|203591.1|203441.1|203590.8|203440.8|5
1636346130000|2021-11-08 04:35:30|203594.7|203444.7|203588.7|203438.7|203594.7|203444.7|203588.6|203438.6|9
1636346140000|2021-11-08 04:35:40|203590.5|203440.5|203589.4|203439.4|203590.5|203440.5|203589.3|203439.3|8
1636346150000|2021-11-08 04:35:50|203593|203443|203590.5|203440.5|203593|203443|203590.5|203440.5|8
1636346160000|2021-11-08 04:36:00|203590.1|203440.1|203592|203442|203592.8|203442.8|203590.1|203440.1|8
1636346170000|2021-11-08 04:36:10|203591.7|203441.7|203591|203441|203592.6|203442.6|203591|203441|5
1636346180000|2021-11-08 04:36:20|203591.8|203441.8|203589.7|203439.7|203591.8|203441.8|203589.2|203439.2|6
1636346190000|2021-11-08 04:36:30|203589.2|203439.2|203590.8|203440.8|203591.7|203441.7|203589.2|203439.2|10
1636346200000|2021-11-08 04:36:40|203589.9|203439.9|203588.2|203438.2|203589.9|203439.9|203588.2|203438.2|2
1636346210000|2021-11-08 04:36:50|203591.5|203441.5|203589.2|203439.2|203591.5|203441.5|203589.2|203439.2|5
1636346220000|2021-11-08 04:37:00|203588.9|203438.9|203587|203437|203589.6|203439.6|203587|203437|6
1636346230000|2021-11-08 04:37:10|203586.9|203436.9|203588.6|203438.6|203589.2|203439.2|203585.3|203435.3|7
1636346240000|2021-11-08 04:37:20|203593.2|203443.2|203591|203441|203593.2|203443.2|203589.6|203439.6|9
1636346250000|2021-11-08 04:37:30|203590.1|203440.1|203588.5|203438.5|203590.1|203440.1|203586.2|203436.2|5
1636346260000|2021-11-08 04:37:40|203587.3|203437.3|203589.5|203439.5|203592.3|203442.3|203587.3|203437.3|7
1636346270000|2021-11-08 04:37:50|203589|203439|203588.8|203438.8|203589.6|203439.6|203588.8|203438.8|6
1636346280000|2021-11-08 04:38:00|203589.9|203439.9|203591|203441|203593.1|203443.1|203589.9|203439.9|11
1636346290000|2021-11-08 04:38:10|203591.2|203441.2|203588.3|203438.3|203591.2|203441.2|203588.3|203438.3|7
1636346300000|2021-11-08 04:38:20|203592.2|203442.2|203589.8|203439.8|203592.2|203442.2|203589.4|203439.4|7
1636346310000|2021-11-08 04:38:30|203590.1|203440.1|203588.6|203438.6|203590.1|203440.1|203588.6|203438.6|5
1636346320000|2021-11-08 04:38:40|203587.2|203437.2|203588.7|203438.7|203589.4|203439.4|203586.7|203436.7|8
1636346330000|2021-11-08 04:38:50|203591.6|203441.6|203589.6|203439.6|203591.7|203441.7|203589.6|203439.6|5
1636346340000|2021-11-08 04:39:00|203588.8|203438.8|203589.5|203439.5|203589.5|203439.5|203588.8|203438.8|3
1636346350000|2021-11-08 04:39:10|203589.4|203439.4|203587.2|203437.2|203589.4|203439.4|203586.9|203436.9|8
1636346360000|2021-11-08 04:39:20|203591.6|203441.6|203586.8|203436.8|203591.6|203441.6|203586.8|203436.8|7
1636346370000|2021-11-08 04:39:30|203590.2|203440.2|203589.1|203439.1|203590.2|203440.2|203586.8|203436.8|10
1636346380000|2021-11-08 04:39:40|203588.8|203438.8|203588.4|203438.4|203593.8|203443.8|203588.4|203438.4|6
1636346390000|2021-11-08 04:39:50|203589.7|203439.7|203589|203439|203589.8|203439.8|203588.4|203438.4|4
1636346400000|2021-11-08 04:40:00|203588.9|203438.9|203589.4|203439.4|203591.2|203441.2|203588.9|203438.9|3
1636346410000|2021-11-08 04:40:10|203588.3|203438.3|203588.8|203438.8|203595|203445|203588.3|203438.3|12
1636346420000|2021-11-08 04:40:20|203590.4|203440.4|203588.7|203438.7|203591.6|203441.6|203588.7|203438.7|8
1636346430000|2021-11-08 04:40:30|203589.6|203439.6|203592.9|203442.9|203594|203444|203588.4|203438.4|8
1636346440000|2021-11-08 04:40:40|203591.5|203441.5|203591.2|203441.2|203592.2|203442.2|203589.8|203439.8|7
1636346450000|2021-11-08 04:40:50|203592|203442|203590.1|203440.1|203593|203443|203590.1|203440.1|6
1636346460000|2021-11-08 04:41:00|203590.3|203440.3|203592.2|203442.2|203595.2|203445.2|203589.6|203439.6|11
1636346470000|2021-11-08 04:41:10|203592.1|203442.1|203590.5|203440.5|203592.6|203442.6|203590.5|203440.5|7
1636346480000|2021-11-08 04:41:20|203588.3|203438.3|203591.2|203441.2|203595.5|203445.5|203588.3|203438.3|7
1636346490000|2021-11-08 04:41:30|203592|203442|203591.3|203441.3|203592|203442|203591|203441|5
1636346500000|2021-11-08 04:41:40|203590.5|203440.5|203591.8|203441.8|203594.7|203444.7|203590.5|203440.5|6
1636346510000|2021-11-08 04:41:50|203591.4|203441.4|203587.7|203437.7|203591.9|203441.9|203587.7|203437.7|3
1636346520000|2021-11-08 04:42:00|203588|203438|203590.7|203440.7|203596.5|203446.5|203588|203438|6
1636346530000|2021-11-08 04:42:10|203589.1|203439.1|203589.9|203439.9|203591.6|203441.6|203589.1|203439.1|10
1636346540000|2021-11-08 04:42:20|203590.9|203440.9|203590.3|203440.3|203592.1|203442.1|203590.2|203440.2|6
1636346550000|2021-11-08 04:42:30|203591.1|203441.1|203593|203443|203594.6|203444.6|203590.4|203440.4|7
1636346560000|2021-11-08 04:42:40|203591.7|203441.7|203591.9|203441.9|203591.9|203441.9|203591.4|203441.4|5
1636346570000|2021-11-08 04:42:50|203589.4|203439.4|203592.8|203442.8|203595.7|203445.7|203589.4|203439.4|11
1636346580000|2021-11-08 04:43:00|203592.5|203442.5|203590.8|203440.8|203592.5|203442.5|203590.3|203440.3|24
1636346590000|2021-11-08 04:43:10|203591|203441|203589.6|203439.6|203591.5|203441.5|203589.5|203439.5|15
1636346600000|2021-11-08 04:43:20|203590.5|203440.5|203592.6|203442.6|203593.6|203443.6|203590.3|203440.3|6
1636346610000|2021-11-08 04:43:30|203591.4|203441.4|203592.2|203442.2|203592.5|203442.5|203591.4|203441.4|4
1636346620000|2021-11-08 04:43:40|203591.4|203441.4|203590.8|203440.8|203592.1|203442.1|203590.5|203440.5|10
1636346630000|2021-11-08 04:43:50|203590.3|203440.3|203592.4|203442.4|203594.5|203444.5|203590.3|203440.3|13
1636346640000|2021-11-08 04:44:00|203592|203442|203591.7|203441.7|203592.7|203442.7|203591.5|203441.5|6
1636346650000|2021-11-08 04:44:10|203591.9|203441.9|203593.1|203443.1|203594.6|203444.6|203591.7|203441.7|11
1636346660000|2021-11-08 04:44:20|203592.4|203442.4|203591.1|203441.1|203592.8|203442.8|203591.1|203441.1|5
1636346670000|2021-11-08 04:44:30|203591.9|203441.9|203594.9|203444.9|203594.9|203444.9|203591.5|203441.5|4
1636346680000|2021-11-08 04:44:40|203593.2|203443.2|203592.1|203442.1|203593.2|203443.2|203591|203441|5
1636346690000|2021-11-08 04:44:50|203588.7|203438.7|203593.9|203443.9|203594.7|203444.7|203588.7|203438.7|8
1636346700000|2021-11-08 04:45:00|203591.6|203441.6|203605.4|203455.4|203612.2|203462.2|203591.5|203441.5|23
1636346710000|2021-11-08 04:45:10|203601.9|203451.9|203595.6|203445.6|203603.7|203453.7|203595.6|203445.6|16
1636346720000|2021-11-08 04:45:20|203597|203447|203595.8|203445.8|203602.3|203452.3|203594.7|203444.7|14
1636346730000|2021-11-08 04:45:30|203595.1|203445.1|203596|203446|203596.7|203446.7|203594.7|203444.7|10
1636346740000|2021-11-08 04:45:40|203596.5|203446.5|203598|203448|203599|203449|203596.5|203446.5|4
1636346750000|2021-11-08 04:45:50|203596.5|203446.5|203596|203446|203596.5|203446.5|203596|203446|4
1636346760000|2021-11-08 04:46:00|203595.1|203445.1|203590|203440|203599.4|203449.4|203590|203440|10
1636346770000|2021-11-08 04:46:10|203588|203438|203589.9|203439.9|203591.4|203441.4|203588|203438|10
1636346780000|2021-11-08 04:46:20|203591.5|203441.5|203589.7|203439.7|203591.5|203441.5|203589.6|203439.6|4
1636346790000|2021-11-08 04:46:30|203589.2|203439.2|203592.8|203442.8|203596.1|203446.1|203589.2|203439.2|5
1636346800000|2021-11-08 04:46:40|203588.9|203438.9|203592.2|203442.2|203599.3|203449.3|203588.9|203438.9|13
1636346810000|2021-11-08 04:46:50|203594|203444|203595.7|203445.7|203597.9|203447.9|203591.8|203441.8|6
1636346820000|2021-11-08 04:47:00|203593|203443|203592.2|203442.2|203593|203443|203590.4|203440.4|8
1636346830000|2021-11-08 04:47:10|203591.4|203441.4|203592.4|203442.4|203597.4|203447.4|203591.4|203441.4|5
1636346840000|2021-11-08 04:47:20|203591.2|203441.2|203595.9|203445.9|203597.9|203447.9|203591.2|203441.2|3
1636346850000|2021-11-08 04:47:30|203594.5|203444.5|203592|203442|203594.5|203444.5|203592|203442|4
1636346860000|2021-11-08 04:47:40|203591.9|203441.9|203589.2|203439.2|203591.9|203441.9|203588.8|203438.8|5
1636346870000|2021-11-08 04:47:50|203588.8|203438.8|203592|203442|203598.1|203448.1|203588.8|203438.8|5
1636346880000|2021-11-08 04:48:00|203591.4|203441.4|203593.6|203443.6|203596.2|203446.2|203591.4|203441.4|7
1636346890000|2021-11-08 04:48:10|203590.7|203440.7|203590.7|203440.7|203590.7|203440.7|203590.7|203440.7|1
1636346900000|2021-11-08 04:48:20|203592.5|203442.5|203591.7|203441.7|203594.4|203444.4|203587.6|203437.6|7
1636346910000|2021-11-08 04:48:30|203592|203442|203592.5|203442.5|203592.5|203442.5|203589.8|203439.8|9
1636346920000|2021-11-08 04:48:40|203590.5|203440.5|203591.4|203441.4|203596.5|203446.5|203590.5|203440.5|6
1636346930000|2021-11-08 04:48:50|203590.5|203440.5|203589.8|203439.8|203591.5|203441.5|203589.7|203439.7|8
1636346940000|2021-11-08 04:49:00|203590|203440|203591.5|203441.5|203593.5|203443.5|203590|203440|7
1636346950000|2021-11-08 04:49:10|203591|203441|203591.3|203441.3|203591.3|203441.3|203590.2|203440.2|5
1636346960000|2021-11-08 04:49:20|203590.3|203440.3|203594.7|203444.7|203595.9|203445.9|203589.7|203439.7|12
1636346970000|2021-11-08 04:49:30|203593.6|203443.6|203596.4|203446.4|203597.1|203447.1|203593.6|203443.6|12
1636346980000|2021-11-08 04:49:40|203595.5|203445.5|203596.7|203446.7|203598.7|203448.7|203595.2|203445.2|8
1636346990000|2021-11-08 04:49:50|203596.4|203446.4|203593.9|203443.9|203596.4|203446.4|203593.9|203443.9|6
1636347000000|2021-11-08 04:50:00|203599.2|203449.2|203595.8|203445.8|203599.2|203449.2|203595.2|203445.2|16
1636347010000|2021-11-08 04:50:10|203594.9|203444.9|203595.3|203445.3|203596.5|203446.5|203594.3|203444.3|6
1636347020000|2021-11-08 04:50:20|203595|203445|203594.6|203444.6|203596.2|203446.2|203594.6|203444.6|4
1636347030000|2021-11-08 04:50:30|203594.8|203444.8|203594.8|203444.8|203595.8|203445.8|203594.8|203444.8|6
1636347040000|2021-11-08 04:50:40|203593.6|203443.6|203595.8|203445.8|203597.5|203447.5|203592.5|203442.5|6
1636347050000|2021-11-08 04:50:50|203594.8|203444.8|203594.6|203444.6|203594.9|203444.9|203593.5|203443.5|5
1636347060000|2021-11-08 04:51:00|203596.2|203446.2|203595.6|203445.6|203600.4|203450.4|203594.5|203444.5|12
1636347070000|2021-11-08 04:51:10|203599.4|203449.4|203594|203444|203599.4|203449.4|203592.2|203442.2|11
1636347080000|2021-11-08 04:51:20|203594.4|203444.4|203593.3|203443.3|203594.4|203444.4|203592.6|203442.6|4
1636347090000|2021-11-08 04:51:30|203593.9|203443.9|203595.8|203445.8|203596.3|203446.3|203593.2|203443.2|10
1636347100000|2021-11-08 04:51:40|203594.9|203444.9|203594.7|203444.7|203595.2|203445.2|203594.1|203444.1|7
1636347110000|2021-11-08 04:51:50|203591.1|203441.1|203594.7|203444.7|203595.7|203445.7|203590.3|203440.3|8
1636347120000|2021-11-08 04:52:00|203594.1|203444.1|203584|203434|203597.4|203447.4|203580|203430|20
1636347130000|2021-11-08 04:52:10|203581.2|203431.2|203579.9|203429.9|203581.8|203431.8|203579.4|203429.4|16
1636347140000|2021-11-08 04:52:20|203577.6|203427.6|203561.7|203411.7|203577.6|203427.6|203559.4|203409.4|17
1636347150000|2021-11-08 04:52:30|203562.1|203412.1|203558.8|203408.8|203562.6|203412.6|203558.8|203408.8|14
1636347160000|2021-11-08 04:52:40|203563.6|203413.6|203559.4|203409.4|203563.6|203413.6|203559.4|203409.4|9
1636347170000|2021-11-08 04:52:50|203559.7|203409.7|203560.8|203410.8|203562.6|203412.6|203557.1|203407.1|18
1636347180000|2021-11-08 04:53:00|203561.2|203411.2|203562.3|203412.3|203565.8|203415.8|203561.2|203411.2|15
1636347190000|2021-11-08 04:53:10|203562.4|203412.4|203560.9|203410.9|203562.7|203412.7|203560.9|203410.9|7
1636347200000|2021-11-08 04:53:20|203560.6|203410.6|203565.1|203415.1|203565.3|203415.3|203560.6|203410.6|11
1636347210000|2021-11-08 04:53:30|203565.5|203415.5|203563.1|203413.1|203565.5|203415.5|203561.9|203411.9|14
1636347220000|2021-11-08 04:53:40|203562.8|203412.8|203561.4|203411.4|203565.3|203415.3|203561.2|203411.2|14
1636347230000|2021-11-08 04:53:50|203561.5|203411.5|203560.9|203410.9|203561.5|203411.5|203559.5|203409.5|13
1636347240000|2021-11-08 04:54:00|203560.8|203410.8|203562.7|203412.7|203562.7|203412.7|203559.1|203409.1|8
1636347250000|2021-11-08 04:54:10|203561.7|203411.7|203561.9|203411.9|203561.9|203411.9|203560|203410|9
1636347260000|2021-11-08 04:54:20|203561.8|203411.8|203557.7|203407.7|203561.9|203411.9|203557.7|203407.7|7
1636347270000|2021-11-08 04:54:30|203558.1|203408.1|203559|203409|203559.5|203409.5|203558.1|203408.1|9
1636347280000|2021-11-08 04:54:40|203556.4|203406.4|203562.6|203412.6|203563|203413|203556.4|203406.4|9
1636347290000|2021-11-08 04:54:50|203561.3|203411.3|203561.1|203411.1|203562.2|203412.2|203560.4|203410.4|9
1636347300000|2021-11-08 04:55:00|203561|203411|203561.4|203411.4|203564.1|203414.1|203560.4|203410.4|14
1636347310000|2021-11-08 04:55:10|203558.8|203408.8|203558.5|203408.5|203561.9|203411.9|203556.7|203406.7|15
1636347320000|2021-11-08 04:55:20|203558.3|203408.3|203557.9|203407.9|203558.3|203408.3|203555.8|203405.8|11
1636347330000|2021-11-08 04:55:30|203558.2|203408.2|203560.6|203410.6|203560.6|203410.6|203557.2|203407.2|6
1636347340000|2021-11-08 04:55:40|203558.3|203408.3|203557.8|203407.8|203558.3|203408.3|203555.1|203405.1|15
1636347350000|2021-11-08 04:55:50|203557.9|203407.9|203558.7|203408.7|203559.1|203409.1|203556.9|203406.9|9
1636347360000|2021-11-08 04:56:00|203526.9|203376.9|203519.2|203369.2|203526.9|203376.9|203512.7|203362.7|25
1636347370000|2021-11-08 04:56:10|203519.5|203369.5|203527.5|203377.5|203528.6|203378.6|203518.8|203368.8|18
1636347380000|2021-11-08 04:56:20|203527.3|203377.3|203528.1|203378.1|203528.1|203378.1|203522.5|203372.5|7
1636347390000|2021-11-08 04:56:30|203527.9|203377.9|203528.3|203378.3|203529.3|203379.3|203527.2|203377.2|16
1636347400000|2021-11-08 04:56:40|203528.1|203378.1|203528|203378|203529.2|203379.2|203527.7|203377.7|10
1636347410000|2021-11-08 04:56:50|203528.1|203378.1|203527.7|203377.7|203528.1|203378.1|203527.5|203377.5|6
1636347420000|2021-11-08 04:57:00|203526.8|203376.8|203526.6|203376.6|203528.1|203378.1|203526.6|203376.6|9
1636347430000|2021-11-08 04:57:10|203525.7|203375.7|203531.3|203381.3|203531.3|203381.3|203525.7|203375.7|7
1636347440000|2021-11-08 04:57:20|203531.2|203381.2|203528.5|203378.5|203531.2|203381.2|203528.5|203378.5|7
1636347450000|2021-11-08 04:57:30|203529.1|203379.1|203568.8|203418.8|203569.4|203419.4|203529.1|203379.1|15
1636347460000|2021-11-08 04:57:40|203569.4|203419.4|203563.5|203413.5|203569.4|203419.4|203559.7|203409.7|15
1636347470000|2021-11-08 04:57:50|203564.4|203414.4|203566.9|203416.9|203569.8|203419.8|203564.4|203414.4|11
1636347480000|2021-11-08 04:58:00|203559.2|203409.2|203553|203403|203560|203410|203553|203403|20
1636347490000|2021-11-08 04:58:10|203552.7|203402.7|203556|203406|203557.2|203407.2|203552.7|203402.7|12
1636347500000|2021-11-08 04:58:20|203555.6|203405.6|203555.2|203405.2|203555.7|203405.7|203551.8|203401.8|11
1636347510000|2021-11-08 04:58:30|203555.5|203405.5|203562.6|203412.6|203562.6|203412.6|203552.9|203402.9|10
1636347520000|2021-11-08 04:58:40|203560.5|203410.5|203560.7|203410.7|203560.7|203410.7|203550.5|203400.5|10
1636347530000|2021-11-08 04:58:50|203558.3|203408.3|203554.6|203404.6|203558.3|203408.3|203554.3|203404.3|4
1636347540000|2021-11-08 04:59:00|203554.7|203404.7|203553.4|203403.4|203559.3|203409.3|203553.4|203403.4|11
1636347550000|2021-11-08 04:59:10|203563.6|203413.6|203555.3|203405.3|203563.6|203413.6|203553.7|203403.7|11
1636347560000|2021-11-08 04:59:20|203554.5|203404.5|203554.9|203404.9|203558|203408|203554.2|203404.2|22
1636347570000|2021-11-08 04:59:30|203556.2|203406.2|203557.9|203407.9|203559|203409|203556.2|203406.2|12
1636347580000|2021-11-08 04:59:40|203556.6|203406.6|203556.6|203406.6|203557.2|203407.2|203555.2|203405.2|8
1636347590000|2021-11-08 04:59:50|203557.1|203407.1|203542.9|203392.9|203566.9|203416.9|203541.6|203391.6|22
1636347600000|2021-11-08 05:00:00|203540.2|203390.2|203526.5|203376.5|203544.3|203394.3|203526.5|203376.5|29
1636347610000|2021-11-08 05:00:10|203527.7|203377.7|203529.4|203379.4|203530|203380|203526.1|203376.1|12
1636347620000|2021-11-08 05:00:20|203528.4|203378.4|203530.8|203380.8|203532.7|203382.7|203528.4|203378.4|12
1636347630000|2021-11-08 05:00:30|203531.1|203381.1|203518.5|203368.5|203531.3|203381.3|203516.7|203366.7|20
1636347640000|2021-11-08 05:00:40|203516.9|203366.9|203515.7|203365.7|203518.6|203368.6|203514.5|203364.5|13
1636347650000|2021-11-08 05:00:50|203515.1|203365.1|203519.4|203369.4|203519.7|203369.7|203515.1|203365.1|14
1636347660000|2021-11-08 05:01:00|203519.3|203369.3|203521.2|203371.2|203524|203374|203517.8|203367.8|22
1636347670000|2021-11-08 05:01:10|203521.9|203371.9|203530.1|203380.1|203533.3|203383.3|203521.1|203371.1|23
1636347680000|2021-11-08 05:01:20|203532.5|203382.5|203527.4|203377.4|203532.5|203382.5|203526.8|203376.8|13
1636347690000|2021-11-08 05:01:30|203527.8|203377.8|203525.8|203375.8|203528.3|203378.3|203525.8|203375.8|14
1636347700000|2021-11-08 05:01:40|203526.1|203376.1|203531.2|203381.2|203531.9|203381.9|203526.1|203376.1|13
1636347710000|2021-11-08 05:01:50|203529.1|203379.1|203544|203394|203547.4|203397.4|203527.7|203377.7|13
1636347720000|2021-11-08 05:02:00|203551.2|203401.2|203557.2|203407.2|203563.1|203413.1|203551.2|203401.2|13
1636347730000|2021-11-08 05:02:10|203556.7|203406.7|203561|203411|203563.4|203413.4|203556.2|203406.2|10
1636347740000|2021-11-08 05:02:20|203562|203412|203558.5|203408.5|203562|203412|203556.2|203406.2|17
1636347750000|2021-11-08 05:02:30|203557|203407|203556.9|203406.9|203557.9|203407.9|203556.2|203406.2|9
1636347760000|2021-11-08 05:02:40|203556.4|203406.4|203560.1|203410.1|203561.6|203411.6|203556.4|203406.4|12
1636347770000|2021-11-08 05:02:50|203561|203411|203555.3|203405.3|203561|203411|203554.9|203404.9|15
1636347780000|2021-11-08 05:03:00|203554.4|203404.4|203560|203410|203561.7|203411.7|203554.4|203404.4|20
1636347790000|2021-11-08 05:03:10|203559|203409|203558.6|203408.6|203560|203410|203558.6|203408.6|9
1636347800000|2021-11-08 05:03:20|203559.3|203409.3|203557.6|203407.6|203563.5|203413.5|203555.3|203405.3|17
1636347810000|2021-11-08 05:03:30|203558.1|203408.1|203555|203405|203558.1|203408.1|203552.6|203402.6|6
1636347820000|2021-11-08 05:03:40|203555.9|203405.9|203557.3|203407.3|203559|203409|203554.9|203404.9|7
1636347830000|2021-11-08 05:03:50|203559.6|203409.6|203558.9|203408.9|203560.6|203410.6|203557.7|203407.7|14
1636347840000|2021-11-08 05:04:00|203559.7|203409.7|203557.4|203407.4|203564.7|203414.7|203554.8|203404.8|17
1636347850000|2021-11-08 05:04:10|203557.3|203407.3|203554.8|203404.8|203557.7|203407.7|203554.8|203404.8|12
1636347860000|2021-11-08 05:04:20|203559.8|203409.8|203557.1|203407.1|203559.8|203409.8|203556.2|203406.2|11
1636347870000|2021-11-08 05:04:30|203557.5|203407.5|203556.4|203406.4|203557.5|203407.5|203555.9|203405.9|7
1636347880000|2021-11-08 05:04:40|203557|203407|203559.7|203409.7|203562.3|203412.3|203556.4|203406.4|12
1636347890000|2021-11-08 05:04:50|203559.4|203409.4|203560.8|203410.8|203560.8|203410.8|203555.6|203405.6|14
1636347900000|2021-11-08 05:05:00|203558.1|203408.1|203556.3|203406.3|203559.7|203409.7|203545.6|203395.6|18
1636347910000|2021-11-08 05:05:10|203556.2|203406.2|203550.7|203400.7|203556.2|203406.2|203550.6|203400.6|11
1636347920000|2021-11-08 05:05:20|203553.4|203403.4|203552.3|203402.3|203553.4|203403.4|203551|203401|13
1636347930000|2021-11-08 05:05:30|203552.4|203402.4|203551.8|203401.8|203552.9|203402.9|203551.8|203401.8|10
1636347940000|2021-11-08 05:05:40|203552.3|203402.3|203554.1|203404.1|203556.4|203406.4|203551.3|203401.3|15
1636347950000|2021-11-08 05:05:50|203556.8|203406.8|203552.8|203402.8|203556.8|203406.8|203552|203402|20
1636347960000|2021-11-08 05:06:00|203552.9|203402.9|203553.4|203403.4|203557|203407|203551.6|203401.6|27
1636347970000|2021-11-08 05:06:10|203552.7|203402.7|203553.2|203403.2|203554.5|203404.5|203552.4|203402.4|14
1636347980000|2021-11-08 05:06:20|203552.9|203402.9|203550.2|203400.2|203552.9|203402.9|203550|203400|6
1636347990000|2021-11-08 05:06:30|203552.8|203402.8|203549.6|203399.6|203552.8|203402.8|203548.6|203398.6|8
1636348000000|2021-11-08 05:06:40|203550.7|203400.7|203547.4|203397.4|203550.7|203400.7|203547.4|203397.4|6
1636348010000|2021-11-08 05:06:50|203549.2|203399.2|203548.6|203398.6|203550.4|203400.4|203548.6|203398.6|7
1636348020000|2021-11-08 05:07:00|203553.2|203403.2|203523.5|203373.5|203553.2|203403.2|203522.3|203372.3|22
1636348030000|2021-11-08 05:07:10|203523.2|203373.2|203524.2|203374.2|203525.2|203375.2|203522.8|203372.8|16
1636348040000|2021-11-08 05:07:20|203524.4|203374.4|203524.1|203374.1|203528.2|203378.2|203524.1|203374.1|14
1636348050000|2021-11-08 05:07:30|203525.1|203375.1|203529.7|203379.7|203531.6|203381.6|203524|203374|13
1636348060000|2021-11-08 05:07:40|203528.6|203378.6|203530.2|203380.2|203531.2|203381.2|203528.6|203378.6|10
1636348070000|2021-11-08 05:07:50|203530|203380|203532|203382|203532.3|203382.3|203529.3|203379.3|12
1636348080000|2021-11-08 05:08:00|203531.8|203381.8|203529.7|203379.7|203532.7|203382.7|203529.1|203379.1|12
1636348090000|2021-11-08 05:08:10|203529.3|203379.3|203530.2|203380.2|203530.7|203380.7|203528.7|203378.7|11
1636348100000|2021-11-08 05:08:20|203528.5|203378.5|203531.1|203381.1|203532|203382|203528.3|203378.3|12
1636348110000|2021-11-08 05:08:30|203532.2|203382.2|203530.6|203380.6|203538.2|203388.2|203530.6|203380.6|17
1636348120000|2021-11-08 05:08:40|203530.9|203380.9|203548.1|203398.1|203555.2|203405.2|203530.9|203380.9|20
1636348130000|2021-11-08 05:08:50|203546.8|203396.8|203548.1|203398.1|203550.4|203400.4|203546.5|203396.5|9
1636348140000|2021-11-08 05:09:00|203547|203397|203549.5|203399.5|203549.5|203399.5|203546.9|203396.9|9
1636348150000|2021-11-08 05:09:10|203548.7|203398.7|203549.5|203399.5|203551.3|203401.3|203548.7|203398.7|7
1636348160000|2021-11-08 05:09:20|203550.3|203400.3|203557.6|203407.6|203560.1|203410.1|203548.6|203398.6|8
1636348170000|2021-11-08 05:09:30|203555.7|203405.7|203561.3|203411.3|203562|203412|203550.1|203400.1|11
1636348180000|2021-11-08 05:09:40|203560.8|203410.8|203560.7|203410.7|203561.5|203411.5|203559.2|203409.2|13
1636348190000|2021-11-08 05:09:50|203560.9|203410.9|203557.3|203407.3|203560.9|203410.9|203557.3|203407.3|12
1636348200000|2021-11-08 05:10:00|203557.6|203407.6|203557.3|203407.3|203558.3|203408.3|203556.6|203406.6|15
1636348210000|2021-11-08 05:10:10|203557.2|203407.2|203556|203406|203557.6|203407.6|203556|203406|9
1636348220000|2021-11-08 05:10:20|203556.8|203406.8|203556|203406|203557.4|203407.4|203554.5|203404.5|24
1636348230000|2021-11-08 05:10:30|203556.8|203406.8|203561.8|203411.8|203563.7|203413.7|203555.6|203405.6|21
1636348240000|2021-11-08 05:10:40|203558.5|203408.5|203558.5|203408.5|203558.6|203408.6|203554.4|203404.4|16
1636348250000|2021-11-08 05:10:50|203557.6|203407.6|203555.6|203405.6|203558.1|203408.1|203554.2|203404.2|15
1636348260000|2021-11-08 05:11:00|203552.7|203402.7|203556.9|203406.9|203556.9|203406.9|203550.8|203400.8|9
1636348270000|2021-11-08 05:11:10|203556.4|203406.4|203553.1|203403.1|203556.4|203406.4|203553.1|203403.1|7
1636348280000|2021-11-08 05:11:20|203554.6|203404.6|203559.8|203409.8|203560.8|203410.8|203554.6|203404.6|12
1636348290000|2021-11-08 05:11:30|203560.1|203410.1|203553.1|203403.1|203563|203413|203553.1|203403.1|17
1636348300000|2021-11-08 05:11:40|203551.5|203401.5|203556.1|203406.1|203556.6|203406.6|203551.3|203401.3|10
1636348310000|2021-11-08 05:11:50|203556.8|203406.8|203560.8|203410.8|203563.4|203413.4|203556.6|203406.6|13
1636348320000|2021-11-08 05:12:00|203561.9|203411.9|203563|203413|203564.1|203414.1|203558.7|203408.7|24
1636348330000|2021-11-08 05:12:10|203562.5|203412.5|203561.7|203411.7|203565.8|203415.8|203560.8|203410.8|17
1636348340000|2021-11-08 05:12:20|203561.2|203411.2|203558.2|203408.2|203562.5|203412.5|203553.9|203403.9|16
1636348350000|2021-11-08 05:12:30|203558.9|203408.9|203558.4|203408.4|203559.7|203409.7|203555.8|203405.8|16
1636348360000|2021-11-08 05:12:40|203556.9|203406.9|203559.5|203409.5|203560.1|203410.1|203556.3|203406.3|16
1636348370000|2021-11-08 05:12:50|203558.8|203408.8|203558.5|203408.5|203559.4|203409.4|203557.6|203407.6|9
1636348380000|2021-11-08 05:13:00|203558.7|203408.7|203563.9|203413.9|203565.2|203415.2|203556.3|203406.3|16
1636348390000|2021-11-08 05:13:10|203564.2|203414.2|203560.1|203410.1|203564.2|203414.2|203556.9|203406.9|16
1636348400000|2021-11-08 05:13:20|203560.9|203410.9|203563.2|203413.2|203566|203416|203558.3|203408.3|19
1636348410000|2021-11-08 05:13:30|203562.3|203412.3|203561.6|203411.6|203568|203418|203561.6|203411.6|15
1636348420000|2021-11-08 05:13:40|203562.4|203412.4|203561.9|203411.9|203562.8|203412.8|203561.5|203411.5|10
1636348430000|2021-11-08 05:13:50|203563.2|203413.2|203568.1|203418.1|203569.9|203419.9|203559.7|203409.7|18
1636348440000|2021-11-08 05:14:00|203568.4|203418.4|203562.3|203412.3|203569.6|203419.6|203562.3|203412.3|17
1636348450000|2021-11-08 05:14:10|203562.7|203412.7|203562.5|203412.5|203563.3|203413.3|203561.3|203411.3|11
1636348460000|2021-11-08 05:14:20|203562.3|203412.3|203562.9|203412.9|203565.9|203415.9|203559.6|203409.6|17
1636348470000|2021-11-08 05:14:30|203563|203413|203564.3|203414.3|203567.4|203417.4|203563|203413|19
1636348480000|2021-11-08 05:14:40|203563.7|203413.7|203563.6|203413.6|203565.9|203415.9|203563.5|203413.5|14
1636348490000|2021-11-08 05:14:50|203563.3|203413.3|203564.9|203414.9|203564.9|203414.9|203561.1|203411.1|17
1636348500000|2021-11-08 05:15:00|203565.7|203415.7|203546.1|203396.1|203565.7|203415.7|203546.1|203396.1|19
1636348510000|2021-11-08 05:15:10|203531.7|203381.7|203530.7|203380.7|203532.7|203382.7|203529.7|203379.7|19
1636348520000|2021-11-08 05:15:20|203530.8|203380.8|203532.3|203382.3|203536.8|203386.8|203530.8|203380.8|17
1636348530000|2021-11-08 05:15:30|203531.9|203381.9|203532.7|203382.7|203534.5|203384.5|203531.9|203381.9|12
1636348540000|2021-11-08 05:15:40|203532.1|203382.1|203548.4|203398.4|203548.8|203398.8|203532.1|203382.1|15
1636348550000|2021-11-08 05:15:50|203548.3|203398.3|203547.8|203397.8|203548.5|203398.5|203547.2|203397.2|12
1636348560000|2021-11-08 05:16:00|203547.9|203397.9|203560.8|203410.8|203561.7|203411.7|203547.7|203397.7|15
1636348570000|2021-11-08 05:16:10|203561.7|203411.7|203559.5|203409.5|203564.9|203414.9|203558.5|203408.5|23
1636348580000|2021-11-08 05:16:20|203559|203409|203560.4|203410.4|203564.2|203414.2|203558.9|203408.9|15
1636348590000|2021-11-08 05:16:30|203560.1|203410.1|203560.3|203410.3|203566.1|203416.1|203560.1|203410.1|11
1636348600000|2021-11-08 05:16:40|203560|203410|203575.5|203425.5|203577.3|203427.3|203559.8|203409.8|15
1636348610000|2021-11-08 05:16:50|203565.2|203415.2|203568.6|203418.6|203576.1|203426.1|203562.2|203412.2|11
1636348620000|2021-11-08 05:17:00|203570|203420|203575.5|203425.5|203582.4|203432.4|203567.3|203417.3|12
1636348630000|2021-11-08 05:17:10|203571.5|203421.5|203571.5|203421.5|203573.1|203423.1|203571.5|203421.5|6
1636348640000|2021-11-08 05:17:20|203573.9|203423.9|203575.5|203425.5|203579.5|203429.5|203571.5|203421.5|16
1636348650000|2021-11-08 05:17:30|203576.1|203426.1|203580.7|203430.7|203580.7|203430.7|203571.2|203421.2|10
1636348660000|2021-11-08 05:17:40|203578.3|203428.3|203578.5|203428.5|203581.2|203431.2|203573.8|203423.8|8
1636348670000|2021-11-08 05:17:50|203578.9|203428.9|203575.3|203425.3|203580.7|203430.7|203575.3|203425.3|10
1636348680000|2021-11-08 05:18:00|203574.7|203424.7|203574.7|203424.7|203577.3|203427.3|203573.7|203423.7|16
1636348690000|2021-11-08 05:18:10|203573.5|203423.5|203573.4|203423.4|203574|203424|203573.4|203423.4|4
1636348700000|2021-11-08 05:18:20|203576.8|203426.8|203575.2|203425.2|203576.8|203426.8|203574.4|203424.4|13
1636348710000|2021-11-08 05:18:30|203575.1|203425.1|203573.6|203423.6|203577|203427|203572.6|203422.6|18
1636348720000|2021-11-08 05:18:40|203572.7|203422.7|203573.8|203423.8|203575.5|203425.5|203570.7|203420.7|18
1636348730000|2021-11-08 05:18:50|203575.4|203425.4|203573.9|203423.9|203576.8|203426.8|203573.5|203423.5|14
1636348740000|2021-11-08 05:19:00|203572.7|203422.7|203572.8|203422.8|203576|203426|203572.1|203422.1|10
1636348750000|2021-11-08 05:19:10|203571.8|203421.8|203575.3|203425.3|203575.3|203425.3|203570.6|203420.6|8
1636348760000|2021-11-08 05:19:20|203575.8|203425.8|203576.7|203426.7|203577.4|203427.4|203572.7|203422.7|13
1636348770000|2021-11-08 05:19:30|203580.9|203430.9|203580.4|203430.4|203585.4|203435.4|203578.6|203428.6|12
1636348780000|2021-11-08 05:19:40|203576.4|203426.4|203581.2|203431.2|203581.2|203431.2|203574.5|203424.5|6
1636348790000|2021-11-08 05:19:50|203577.3|203427.3|203581.6|203431.6|203583.8|203433.8|203576.3|203426.3|6
1636348800000|2021-11-08 05:20:00|203575.7|203425.7|203572.9|203422.9|203575.7|203425.7|203570.6|203420.6|16
1636348810000|2021-11-08 05:20:10|203569.9|203419.9|203568.3|203418.3|203570.1|203420.1|203567.7|203417.7|5
1636348820000|2021-11-08 05:20:20|203568.5|203418.5|203582.9|203432.9|203586.9|203436.9|203567.7|203417.7|17
1636348830000|2021-11-08 05:20:30|203585.1|203435.1|203594.6|203444.6|203606.2|203456.2|203581.2|203431.2|18
1636348840000|2021-11-08 05:20:40|203593.8|203443.8|203592.1|203442.1|203598.7|203448.7|203592|203442|12
1636348850000|2021-11-08 05:20:50|203590.9|203440.9|203589.3|203439.3|203590.9|203440.9|203589.3|203439.3|14
1636348860000|2021-11-08 05:21:00|203589.2|203439.2|203589.1|203439.1|203591.2|203441.2|203588.2|203438.2|7
1636348870000|2021-11-08 05:21:10|203589.7|203439.7|203593.2|203443.2|203593.2|203443.2|203589.7|203439.7|12
1636348880000|2021-11-08 05:21:20|203591.2|203441.2|203593.3|203443.3|203594.9|203444.9|203591.2|203441.2|13
1636348890000|2021-11-08 05:21:30|203592.9|203442.9|203595.8|203445.8|203603.6|203453.6|203592.9|203442.9|21
1636348900000|2021-11-08 05:21:40|203595.5|203445.5|203594|203444|203597.9|203447.9|203592.5|203442.5|13
1636348910000|2021-11-08 05:21:50|203594.4|203444.4|203599.3|203449.3|203600.5|203450.5|203593.2|203443.2|9
1636348920000|2021-11-08 05:22:00|203600.8|203450.8|203598.1|203448.1|203600.8|203450.8|203596.8|203446.8|19
1636348930000|2021-11-08 05:22:10|203602.2|203452.2|203598.9|203448.9|203603.7|203453.7|203597.3|203447.3|20
1636348940000|2021-11-08 05:22:20|203599.1|203449.1|203597.9|203447.9|203600.3|203450.3|203597.4|203447.4|20
1636348950000|2021-11-08 05:22:30|203597.6|203447.6|203599.5|203449.5|203599.7|203449.7|203596.7|203446.7|7
1636348960000|2021-11-08 05:22:40|203601.2|203451.2|203599.9|203449.9|203601.2|203451.2|203598.5|203448.5|14
1636348970000|2021-11-08 05:22:50|203600.3|203450.3|203597.2|203447.2|203601.8|203451.8|203597.1|203447.1|11
1636348980000|2021-11-08 05:23:00|203599.7|203449.7|203611.4|203461.4|203611.4|203461.4|203598.8|203448.8|21
1636348990000|2021-11-08 05:23:10|203611.8|203461.8|203611.3|203461.3|203612.5|203462.5|203610.5|203460.5|12
1636349000000|2021-11-08 05:23:20|203611.1|203461.1|203614|203464|203614|203464|203611|203461|12
1636349010000|2021-11-08 05:23:30|203614.2|203464.2|203613.7|203463.7|203614.2|203464.2|203611|203461|16
1636349020000|2021-11-08 05:23:40|203611.8|203461.8|203610.7|203460.7|203615|203465|203610.7|203460.7|13
1636349030000|2021-11-08 05:23:50|203613|203463|203611.9|203461.9|203615.8|203465.8|203611.9|203461.9|8
1636349040000|2021-11-08 05:24:00|203611.8|203461.8|203611.6|203461.6|203612.7|203462.7|203611.2|203461.2|7
1636349050000|2021-11-08 05:24:10|203612|203462|203608.3|203458.3|203612.1|203462.1|203603.5|203453.5|14
1636349060000|2021-11-08 05:24:20|203608.6|203458.6|203610|203460|203611.5|203461.5|203608.3|203458.3|11
1636349070000|2021-11-08 05:24:30|203611.3|203461.3|203610|203460|203611.3|203461.3|203608.5|203458.5|11
1636349080000|2021-11-08 05:24:40|203609.6|203459.6|203610.9|203460.9|203612.9|203462.9|203606.4|203456.4|11
1636349090000|2021-11-08 05:24:50|203610.1|203460.1|203611.1|203461.1|203614.7|203464.7|203610.1|203460.1|7
1636349100000|2021-11-08 05:25:00|203610.2|203460.2|203609.5|203459.5|203610.2|203460.2|203609.3|203459.3|8
1636349110000|2021-11-08 05:25:10|203608.9|203458.9|203607.7|203457.7|203610.1|203460.1|203605|203455|14
1636349120000|2021-11-08 05:25:20|203608.6|203458.6|203606.7|203456.7|203608.6|203458.6|203606.7|203456.7|7
1636349130000|2021-11-08 05:25:30|203606.5|203456.5|203608.5|203458.5|203609.1|203459.1|203604.5|203454.5|16
1636349140000|2021-11-08 05:25:40|203607.3|203457.3|203614.2|203464.2|203614.8|203464.8|203607.3|203457.3|4
1636349150000|2021-11-08 05:25:50|203613.3|203463.3|203611.5|203461.5|203613.3|203463.3|203611.5|203461.5|4
1636349160000|2021-11-08 05:26:00|203612.8|203462.8|203610.6|203460.6|203616.4|203466.4|203609.2|203459.2|20
1636349170000|2021-11-08 05:26:10|203611.6|203461.6|203608.7|203458.7|203612|203462|203608.7|203458.7|7
1636349180000|2021-11-08 05:26:20|203611.7|203461.7|203610.2|203460.2|203611.7|203461.7|203609.2|203459.2|9
1636349190000|2021-11-08 05:26:30|203610.1|203460.1|203610.2|203460.2|203612.6|203462.6|203609.7|203459.7|13
1636349200000|2021-11-08 05:26:40|203612.7|203462.7|203610.5|203460.5|203612.7|203462.7|203610.5|203460.5|11
1636349210000|2021-11-08 05:26:50|203611.1|203461.1|203610.9|203460.9|203611.5|203461.5|203609.8|203459.8|11
1636349220000|2021-11-08 05:27:00|203611.9|203461.9|203602.9|203452.9|203611.9|203461.9|203602.9|203452.9|8
1636349230000|2021-11-08 05:27:10|203602.2|203452.2|203606.7|203456.7|203608.1|203458.1|203602.2|203452.2|13
1636349240000|2021-11-08 05:27:20|203607.2|203457.2|203613.1|203463.1|203614.9|203464.9|203605.6|203455.6|16
1636349250000|2021-11-08 05:27:30|203613.4|203463.4|203610.9|203460.9|203613.4|203463.4|203610.5|203460.5|15
1636349260000|2021-11-08 05:27:40|203611.6|203461.6|203612.5|203462.5|203613.7|203463.7|203609.5|203459.5|10
1636349270000|2021-11-08 05:27:50|203612.8|203462.8|203610.8|203460.8|203617.8|203467.8|203610.5|203460.5|18
1636349280000|2021-11-08 05:28:00|203609.1|203459.1|203610.9|203460.9|203614.2|203464.2|203607.5|203457.5|28
1636349290000|2021-11-08 05:28:10|203611.8|203461.8|203612.6|203462.6|203615.5|203465.5|203611|203461|10
1636349300000|2021-11-08 05:28:20|203611.3|203461.3|203612.8|203462.8|203614.5|203464.5|203611.3|203461.3|14
1636349310000|2021-11-08 05:28:30|203612.7|203462.7|203611.2|203461.2|203613.8|203463.8|203611.2|203461.2|14
1636349320000|2021-11-08 05:28:40|203612.6|203462.6|203608.3|203458.3|203616.3|203466.3|203604.9|203454.9|17
1636349330000|2021-11-08 05:28:50|203609.2|203459.2|203611.8|203461.8|203615.4|203465.4|203605.8|203455.8|18
1636349340000|2021-11-08 05:29:00|203612.6|203462.6|203608|203458|203614.6|203464.6|203607.7|203457.7|14
1636349350000|2021-11-08 05:29:10|203601.5|203451.5|203610|203460|203615.3|203465.3|203600.6|203450.6|12
1636349360000|2021-11-08 05:29:20|203611.6|203461.6|203607.7|203457.7|203611.6|203461.6|203607.7|203457.7|10
1636349370000|2021-11-08 05:29:30|203608.7|203458.7|203605.2|203455.2|203608.7|203458.7|203605.1|203455.1|14
1636349380000|2021-11-08 05:29:40|203606|203456|203602.6|203452.6|203606|203456|203602.6|203452.6|12
1636349390000|2021-11-08 05:29:50|203605|203455|203605.2|203455.2|203606.3|203456.3|203602|203452|12
1636349400000|2021-11-08 05:30:00|203605.1|203455.1|203593.3|203443.3|203605.1|203455.1|203593.3|203443.3|17
1636349410000|2021-11-08 05:30:10|203595.2|203445.2|203597.9|203447.9|203597.9|203447.9|203592.7|203442.7|14
1636349420000|2021-11-08 05:30:20|203596.2|203446.2|203592.6|203442.6|203597.5|203447.5|203589|203439|16
1636349430000|2021-11-08 05:30:30|203592.3|203442.3|203591.4|203441.4|203592.3|203442.3|203591.4|203441.4|6
1636349440000|2021-11-08 05:30:40|203591.1|203441.1|203589|203439|203592.6|203442.6|203586.1|203436.1|23
1636349450000|2021-11-08 05:30:50|203587.8|203437.8|203592.1|203442.1|203592.1|203442.1|203587.8|203437.8|8
1636349460000|2021-11-08 05:31:00|203591.8|203441.8|203596.5|203446.5|203599.7|203449.7|203582|203432|22
1636349470000|2021-11-08 05:31:10|203596.3|203446.3|203594.7|203444.7|203597.9|203447.9|203591.9|203441.9|19
1636349480000|2021-11-08 05:31:20|203592.9|203442.9|203593.8|203443.8|203596.3|203446.3|203592.9|203442.9|11
1636349490000|2021-11-08 05:31:30|203594.5|203444.5|203590.2|203440.2|203594.5|203444.5|203590.1|203440.1|5
1636349500000|2021-11-08 05:31:40|203591.5|203441.5|203599.9|203449.9|203600.9|203450.9|203591.5|203441.5|14
1636349510000|2021-11-08 05:31:50|203600.3|203450.3|203596.2|203446.2|203601.2|203451.2|203594.8|203444.8|17
1636349520000|2021-11-08 05:32:00|203595|203445|203596.6|203446.6|203610|203460|203595|203445|16
1636349530000|2021-11-08 05:32:10|203599.8|203449.8|203602.4|203452.4|203607.5|203457.5|203597.5|203447.5|19
1636349540000|2021-11-08 05:32:20|203603.3|203453.3|203602.9|203452.9|203608.7|203458.7|203602.3|203452.3|19
1636349550000|2021-11-08 05:32:30|203607.8|203457.8|203610.6|203460.6|203610.6|203460.6|203607.8|203457.8|12
1636349560000|2021-11-08 05:32:40|203609.2|203459.2|203609.6|203459.6|203614.3|203464.3|203606.5|203456.5|16
1636349570000|2021-11-08 05:32:50|203610.3|203460.3|203603.8|203453.8|203610.5|203460.5|203602.3|203452.3|15
1636349580000|2021-11-08 05:33:00|203611.6|203461.6|203608.5|203458.5|203614.9|203464.9|203608.5|203458.5|12
1636349590000|2021-11-08 05:33:10|203610.1|203460.1|203602.4|203452.4|203610.1|203460.1|203596.3|203446.3|12
1636349600000|2021-11-08 05:33:20|203604.1|203454.1|203608.3|203458.3|203609.1|203459.1|203599.7|203449.7|14
1636349610000|2021-11-08 05:33:30|203608|203458|203608.3|203458.3|203611.4|203461.4|203606.1|203456.1|15
1636349620000|2021-11-08 05:33:40|203608.6|203458.6|203609.1|203459.1|203610.9|203460.9|203608.4|203458.4|16
1636349630000|2021-11-08 05:33:50|203608.7|203458.7|203609|203459|203609|203459|203607.6|203457.6|8
1636349640000|2021-11-08 05:34:00|203608.8|203458.8|203606.3|203456.3|203609.6|203459.6|203606.1|203456.1|10
1636349650000|2021-11-08 05:34:10|203606.1|203456.1|203606.8|203456.8|203608.7|203458.7|203605.8|203455.8|6
1636349660000|2021-11-08 05:34:20|203606.9|203456.9|203612.4|203462.4|203612.4|203462.4|203603.8|203453.8|11
1636349670000|2021-11-08 05:34:30|203612.3|203462.3|203609.9|203459.9|203613.8|203463.8|203609.9|203459.9|7
1636349680000|2021-11-08 05:34:40|203610.3|203460.3|203610.2|203460.2|203611.7|203461.7|203610.2|203460.2|15
1636349690000|2021-11-08 05:34:50|203610.6|203460.6|203611.8|203461.8|203612.2|203462.2|203610.6|203460.6|10
1636349700000|2021-11-08 05:35:00|203612.9|203462.9|203613.3|203463.3|203615.2|203465.2|203608.2|203458.2|11
1636349710000|2021-11-08 05:35:10|203612.5|203462.5|203610.6|203460.6|203614.1|203464.1|203608.1|203458.1|18
1636349720000|2021-11-08 05:35:20|203611|203461|203606.5|203456.5|203611|203461|203605.6|203455.6|8
1636349730000|2021-11-08 05:35:30|203610.2|203460.2|203608|203458|203610.9|203460.9|203606.4|203456.4|17
1636349740000|2021-11-08 05:35:40|203607.8|203457.8|203604.6|203454.6|203609.1|203459.1|203602.4|203452.4|18
1636349750000|2021-11-08 05:35:50|203604|203454|203607.4|203457.4|203608.7|203458.7|203603.2|203453.2|20
1636349760000|2021-11-08 05:36:00|203605.6|203455.6|203608.8|203458.8|203612.6|203462.6|203605.5|203455.5|13
1636349770000|2021-11-08 05:36:10|203609|203459|203611.7|203461.7|203615|203465|203609|203459|15
1636349780000|2021-11-08 05:36:20|203612.9|203462.9|203611.6|203461.6|203613.5|203463.5|203611.4|203461.4|14
1636349790000|2021-11-08 05:36:30|203612|203462|203612.1|203462.1|203613.9|203463.9|203607.7|203457.7|20
1636349800000|2021-11-08 05:36:40|203607.2|203457.2|203604.9|203454.9|203612.5|203462.5|203603.4|203453.4|23
1636349810000|2021-11-08 05:36:50|203604.7|203454.7|203608.5|203458.5|203613.2|203463.2|203604.7|203454.7|12
1636349820000|2021-11-08 05:37:00|203609.7|203459.7|203609.3|203459.3|203610.3|203460.3|203605.1|203455.1|17
1636349830000|2021-11-08 05:37:10|203609|203459|203610.5|203460.5|203611.5|203461.5|203608.7|203458.7|19
1636349840000|2021-11-08 05:37:20|203616.3|203466.3|203611|203461|203616.3|203466.3|203610.9|203460.9|19
1636349850000|2021-11-08 05:37:30|203612|203462|203612.1|203462.1|203614|203464|203611.1|203461.1|18
1636349860000|2021-11-08 05:37:40|203616.5|203466.5|203612.7|203462.7|203616.5|203466.5|203612.5|203462.5|11
1636349870000|2021-11-08 05:37:50|203613.9|203463.9|203606|203456|203613.9|203463.9|203601.1|203451.1|16
1636349880000|2021-11-08 05:38:00|203604.2|203454.2|203604.5|203454.5|203606.2|203456.2|203603.7|203453.7|13
1636349890000|2021-11-08 05:38:10|203603.1|203453.1|203606.4|203456.4|203609.8|203459.8|203603.1|203453.1|17
1636349900000|2021-11-08 05:38:20|203598.9|203448.9|203601.4|203451.4|203602.6|203452.6|203598.9|203448.9|7
1636349910000|2021-11-08 05:38:30|203610.6|203460.6|203606.2|203456.2|203610.6|203460.6|203605.8|203455.8|14
1636349920000|2021-11-08 05:38:40|203605.8|203455.8|203602.8|203452.8|203606.7|203456.7|203602.8|203452.8|17
1636349930000|2021-11-08 05:38:50|203602.2|203452.2|203603.5|203453.5|203603.5|203453.5|203602.2|203452.2|10
1636349940000|2021-11-08 05:39:00|203608.7|203458.7|203605.8|203455.8|203608.7|203458.7|203605.7|203455.7|4
1636349950000|2021-11-08 05:39:10|203603.8|203453.8|203608.1|203458.1|203610.3|203460.3|203603.8|203453.8|13
1636349960000|2021-11-08 05:39:20|203607.7|203457.7|203616.6|203466.6|203616.8|203466.8|203606.1|203456.1|8
1636349970000|2021-11-08 05:39:30|203616.3|203466.3|203612.3|203462.3|203616.3|203466.3|203612.1|203462.1|13
1636349980000|2021-11-08 05:39:40|203612.6|203462.6|203611.5|203461.5|203615.5|203465.5|203611.5|203461.5|16
1636349990000|2021-11-08 05:39:50|203610.1|203460.1|203604.7|203454.7|203610.1|203460.1|203601.8|203451.8|20
1636350000000|2021-11-08 05:40:00|203604.8|203454.8|203602.4|203452.4|203605|203455|203602|203452|18
1636350010000|2021-11-08 05:40:10|203602.6|203452.6|203608|203458|203608.4|203458.4|203601.2|203451.2|9
1636350020000|2021-11-08 05:40:20|203606.5|203456.5|203609.4|203459.4|203609.4|203459.4|203605|203455|9
1636350030000|2021-11-08 05:40:30|203610.2|203460.2|203605.7|203455.7|203611.8|203461.8|203604.8|203454.8|19
1636350040000|2021-11-08 05:40:40|203610.9|203460.9|203611|203461|203611.7|203461.7|203603.8|203453.8|15
1636350050000|2021-11-08 05:40:50|203606.9|203456.9|203612.6|203462.6|203617.6|203467.6|203606.2|203456.2|21
1636350060000|2021-11-08 05:41:00|203613.5|203463.5|203613.4|203463.4|203613.5|203463.5|203609|203459|14
1636350070000|2021-11-08 05:41:10|203613.2|203463.2|203614.7|203464.7|203615.9|203465.9|203612.1|203462.1|16
1636350080000|2021-11-08 05:41:20|203615.1|203465.1|203611.7|203461.7|203615.1|203465.1|203611.7|203461.7|7
1636350090000|2021-11-08 05:41:30|203612.4|203462.4|203614|203464|203615.2|203465.2|203610.6|203460.6|20
1636350100000|2021-11-08 05:41:40|203612.9|203462.9|203612.8|203462.8|203612.9|203462.9|203607.5|203457.5|18
1636350110000|2021-11-08 05:41:50|203613.1|203463.1|203614.9|203464.9|203616.7|203466.7|203613.1|203463.1|14
1636350120000|2021-11-08 05:42:00|203614.6|203464.6|203618.4|203468.4|203618.4|203468.4|203613.6|203463.6|12
1636350130000|2021-11-08 05:42:10|203617.9|203467.9|203615|203465|203617.9|203467.9|203615|203465|6
1636350140000|2021-11-08 05:42:20|203615.8|203465.8|203615.1|203465.1|203616|203466|203614.9|203464.9|4
1636350150000|2021-11-08 05:42:30|203616|203466|203619.3|203469.3|203619.3|203469.3|203612.2|203462.2|14
1636350160000|2021-11-08 05:42:40|203615.8|203465.8|203613.8|203463.8|203621.1|203471.1|203613.8|203463.8|11
1636350170000|2021-11-08 05:42:50|203615.2|203465.2|203613.1|203463.1|203616.6|203466.6|203613.1|203463.1|8
1636350180000|2021-11-08 05:43:00|203612.7|203462.7|203618.3|203468.3|203619.1|203469.1|203612.7|203462.7|18
1636350190000|2021-11-08 05:43:10|203617.9|203467.9|203612.2|203462.2|203618.3|203468.3|203612.2|203462.2|16
1636350200000|2021-11-08 05:43:20|203614.6|203464.6|203609.5|203459.5|203620.9|203470.9|203609.5|203459.5|17
1636350210000|2021-11-08 05:43:30|203616.1|203466.1|203613.9|203463.9|203622.9|203472.9|203613.9|203463.9|12
1636350220000|2021-11-08 05:43:40|203614.7|203464.7|203610|203460|203617.5|203467.5|203608.8|203458.8|21
1636350230000|2021-11-08 05:43:50|203610.7|203460.7|203611.3|203461.3|203614.3|203464.3|203609.7|203459.7|20
1636350240000|2021-11-08 05:44:00|203610.5|203460.5|203610.5|203460.5|203612.4|203462.4|203608.5|203458.5|22
1636350250000|2021-11-08 05:44:10|203607.3|203457.3|203606.6|203456.6|203608|203458|203603.8|203453.8|24
1636350260000|2021-11-08 05:44:20|203604|203454|203607.8|203457.8|203611.4|203461.4|203604|203454|17
1636350270000|2021-11-08 05:44:30|203605.7|203455.7|203604.6|203454.6|203607.2|203457.2|203604|203454|11
1636350280000|2021-11-08 05:44:40|203603.7|203453.7|203606.8|203456.8|203607.9|203457.9|203603.4|203453.4|17
1636350290000|2021-11-08 05:44:50|203605.6|203455.6|203609.1|203459.1|203615.2|203465.2|203605.6|203455.6|10
1636350300000|2021-11-08 05:45:00|203609.6|203459.6|203610.3|203460.3|203611|203461|203609|203459|13
1636350310000|2021-11-08 05:45:10|203610.9|203460.9|203612.7|203462.7|203617.5|203467.5|203609.9|203459.9|13
1636350320000|2021-11-08 05:45:20|203612.3|203462.3|203609|203459|203613.3|203463.3|203608.4|203458.4|14
1636350330000|2021-11-08 05:45:30|203607.9|203457.9|203604.3|203454.3|203607.9|203457.9|203601.1|203451.1|25
1636350340000|2021-11-08 05:45:40|203607.9|203457.9|203602.7|203452.7|203607.9|203457.9|203600.4|203450.4|19
1636350350000|2021-11-08 05:45:50|203602.9|203452.9|203603.6|203453.6|203604.3|203454.3|203598.4|203448.4|13
1636350360000|2021-11-08 05:46:00|203603.4|203453.4|203605.5|203455.5|203607.1|203457.1|203599.6|203449.6|11
1636350370000|2021-11-08 05:46:10|203603.3|203453.3|203602.9|203452.9|203607.9|203457.9|203602.7|203452.7|16
1636350380000|2021-11-08 05:46:20|203605.4|203455.4|203607.3|203457.3|203612|203462|203601.3|203451.3|21
1636350390000|2021-11-08 05:46:30|203607.5|203457.5|203604|203454|203608|203458|203602.9|203452.9|16
1636350400000|2021-11-08 05:46:40|203607.6|203457.6|203602.7|203452.7|203608.4|203458.4|203602.6|203452.6|18
1636350410000|2021-11-08 05:46:50|203602.9|203452.9|203609.5|203459.5|203612.6|203462.6|203602.9|203452.9|19
1636350420000|2021-11-08 05:47:00|203610|203460|203609.2|203459.2|203610.1|203460.1|203608.4|203458.4|15
1636350430000|2021-11-08 05:47:10|203608.7|203458.7|203609.5|203459.5|203610.9|203460.9|203607.9|203457.9|17
1636350440000|2021-11-08 05:47:20|203609.4|203459.4|203608.7|203458.7|203610|203460|203607.3|203457.3|15
1636350450000|2021-11-08 05:47:30|203608.9|203458.9|203610.8|203460.8|203613|203463|203607.8|203457.8|6
1636350460000|2021-11-08 05:47:40|203610.7|203460.7|203607.6|203457.6|203610.8|203460.8|203607.6|203457.6|13
1636350470000|2021-11-08 05:47:50|203606.8|203456.8|203609.4|203459.4|203610|203460|203604.1|203454.1|12
1636350480000|2021-11-08 05:48:00|203610.1|203460.1|203613.6|203463.6|203613.9|203463.9|203608.8|203458.8|15
1636350490000|2021-11-08 05:48:10|203612.8|203462.8|203606.6|203456.6|203612.8|203462.8|203604.4|203454.4|14
1636350500000|2021-11-08 05:48:20|203605.5|203455.5|203607.6|203457.6|203608.7|203458.7|203605.3|203455.3|12
1636350510000|2021-11-08 05:48:30|203606.1|203456.1|203612.6|203462.6|203612.7|203462.7|203606.1|203456.1|12
1636350520000|2021-11-08 05:48:40|203610.2|203460.2|203605.6|203455.6|203611|203461|203604.6|203454.6|14
1636350530000|2021-11-08 05:48:50|203605.5|203455.5|203605.1|203455.1|203609.3|203459.3|203605.1|203455.1|17
1636350540000|2021-11-08 05:49:00|203605.3|203455.3|203607.6|203457.6|203608|203458|203602.2|203452.2|19
1636350550000|2021-11-08 05:49:10|203605.7|203455.7|203605.2|203455.2|203606.6|203456.6|203604.5|203454.5|9
1636350560000|2021-11-08 05:49:20|203605.7|203455.7|203602.6|203452.6|203608.3|203458.3|203602.6|203452.6|17
1636350570000|2021-11-08 05:49:30|203602.2|203452.2|203606|203456|203608.1|203458.1|203602.2|203452.2|15
1636350580000|2021-11-08 05:49:40|203606.1|203456.1|203605|203455|203606.4|203456.4|203602.2|203452.2|19
1636350590000|2021-11-08 05:49:50|203605.5|203455.5|203609.1|203459.1|203609.1|203459.1|203604.1|203454.1|12
1636350600000|2021-11-08 05:50:00|203606.9|203456.9|203607.6|203457.6|203610.2|203460.2|203605.9|203455.9|18
1636350610000|2021-11-08 05:50:10|203607.7|203457.7|203607.2|203457.2|203609.5|203459.5|203603.6|203453.6|11
1636350620000|2021-11-08 05:50:20|203607.1|203457.1|203614.8|203464.8|203615.6|203465.6|203606|203456|13
1636350630000|2021-11-08 05:50:30|203609.9|203459.9|203611|203461|203611.3|203461.3|203608.4|203458.4|13
1636350640000|2021-11-08 05:50:40|203615.3|203465.3|203608|203458|203615.3|203465.3|203605.3|203455.3|8
1636350650000|2021-11-08 05:50:50|203606.8|203456.8|203609.6|203459.6|203611.3|203461.3|203604.6|203454.6|17
1636350660000|2021-11-08 05:51:00|203606|203456|203611.7|203461.7|203611.7|203461.7|203601|203451|18
1636350670000|2021-11-08 05:51:10|203603.2|203453.2|203604|203454|203609|203459|203603.2|203453.2|20
1636350680000|2021-11-08 05:51:20|203604.5|203454.5|203599|203449|203604.6|203454.6|203598.7|203448.7|21
1636350690000|2021-11-08 05:51:30|203598.9|203448.9|203607.1|203457.1|203607.1|203457.1|203598.7|203448.7|8
1636350700000|2021-11-08 05:51:40|203606.7|203456.7|203601.4|203451.4|203606.7|203456.7|203599.1|203449.1|18
1636350710000|2021-11-08 05:51:50|203601.7|203451.7|203597.6|203447.6|203601.7|203451.7|203595.4|203445.4|10
1636350720000|2021-11-08 05:52:00|203595.4|203445.4|203593.3|203443.3|203595.4|203445.4|203592.9|203442.9|5
1636350730000|2021-11-08 05:52:10|203591.7|203441.7|203597.8|203447.8|203598|203448|203591.7|203441.7|12
1636350740000|2021-11-08 05:52:20|203595.9|203445.9|203599|203449|203600.2|203450.2|203594.9|203444.9|18
1636350750000|2021-11-08 05:52:30|203602|203452|203604.3|203454.3|203605.9|203455.9|203599.3|203449.3|21
1636350760000|2021-11-08 05:52:40|203605.4|203455.4|203605.3|203455.3|203607.9|203457.9|203604.8|203454.8|13
1636350770000|2021-11-08 05:52:50|203608.4|203458.4|203604.9|203454.9|203608.4|203458.4|203604.9|203454.9|6
1636350780000|2021-11-08 05:53:00|203605.5|203455.5|203605.9|203455.9|203605.9|203455.9|203604.7|203454.7|7
1636350790000|2021-11-08 05:53:10|203611.8|203461.8|203606.2|203456.2|203612.1|203462.1|203604.7|203454.7|17
1636350800000|2021-11-08 05:53:20|203606|203456|203608.9|203458.9|203610.7|203460.7|203601.3|203451.3|11
1636350810000|2021-11-08 05:53:30|203608.7|203458.7|203608.6|203458.6|203613.9|203463.9|203607.7|203457.7|9
1636350820000|2021-11-08 05:53:40|203609.5|203459.5|203607.4|203457.4|203609.5|203459.5|203607.4|203457.4|7
1636350830000|2021-11-08 05:53:50|203611.5|203461.5|203609.2|203459.2|203611.5|203461.5|203609.2|203459.2|8
1636350840000|2021-11-08 05:54:00|203609.7|203459.7|203610.2|203460.2|203610.2|203460.2|203607.8|203457.8|15
1636350850000|2021-11-08 05:54:10|203605.5|203455.5|203606.5|203456.5|203608.8|203458.8|203604.6|203454.6|18
1636350860000|2021-11-08 05:54:20|203606.9|203456.9|203606.1|203456.1|203609.2|203459.2|203605.4|203455.4|17
1636350870000|2021-11-08 05:54:30|203605.9|203455.9|203609.4|203459.4|203611.2|203461.2|203605.9|203455.9|7
1636350880000|2021-11-08 05:54:40|203610.4|203460.4|203605.9|203455.9|203610.4|203460.4|203604.7|203454.7|13
1636350890000|2021-11-08 05:54:50|203605.8|203455.8|203595.9|203445.9|203609.7|203459.7|203595.6|203445.6|15
1636350900000|2021-11-08 05:55:00|203591|203441|203548.6|203398.6|203593.8|203443.8|203548.1|203398.1|22
1636350910000|2021-11-08 05:55:10|203542.5|203392.5|203546.1|203396.1|203546.3|203396.3|203535.5|203385.5|23
1636350920000|2021-11-08 05:55:20|203546.3|203396.3|203555.7|203405.7|203557.5|203407.5|203545.3|203395.3|11
1636350930000|2021-11-08 05:55:30|203556.6|203406.6|203551.2|203401.2|203560.3|203410.3|203549.2|203399.2|20
1636350940000|2021-11-08 05:55:40|203551.3|203401.3|203555|203405|203556.6|203406.6|203551.3|203401.3|15
1636350950000|2021-11-08 05:55:50|203553.7|203403.7|203552.4|203402.4|203562.3|203412.3|203550.1|203400.1|14
1636350960000|2021-11-08 05:56:00|203555.1|203405.1|203556.6|203406.6|203556.7|203406.7|203548.8|203398.8|23
1636350970000|2021-11-08 05:56:10|203557.7|203407.7|203559.5|203409.5|203562|203412|203557.7|203407.7|22
1636350980000|2021-11-08 05:56:20|203559.6|203409.6|203554.2|203404.2|203559.6|203409.6|203552.8|203402.8|21
1636350990000|2021-11-08 05:56:30|203553.9|203403.9|203555.3|203405.3|203555.9|203405.9|203553.7|203403.7|14
1636351000000|2021-11-08 05:56:40|203560.6|203410.6|203553.7|203403.7|203560.6|203410.6|203553.7|203403.7|11
1636351010000|2021-11-08 05:56:50|203553.3|203403.3|203556.1|203406.1|203556.4|203406.4|203548.2|203398.2|15
1636351020000|2021-11-08 05:57:00|203554.5|203404.5|203552.3|203402.3|203562.5|203412.5|203548.6|203398.6|17
1636351030000|2021-11-08 05:57:10|203552.7|203402.7|203546.7|203396.7|203553.3|203403.3|203546.7|203396.7|15
1636351040000|2021-11-08 05:57:20|203546|203396|203550.2|203400.2|203553.7|203403.7|203546|203396|8
1636351050000|2021-11-08 05:57:30|203549.8|203399.8|203543.5|203393.5|203550|203400|203540|203390|21
1636351060000|2021-11-08 05:57:40|203543.6|203393.6|203543.3|203393.3|203544.6|203394.6|203542.6|203392.6|14
1636351070000|2021-11-08 05:57:50|203543.1|203393.1|203545.5|203395.5|203546.1|203396.1|203543.1|203393.1|13
1636351080000|2021-11-08 05:58:00|203544.8|203394.8|203558.2|203408.2|203558.2|203408.2|203544.8|203394.8|22
1636351090000|2021-11-08 05:58:10|203556.8|203406.8|203557.2|203407.2|203558.5|203408.5|203551.9|203401.9|25
1636351100000|2021-11-08 05:58:20|203557.4|203407.4|203560.4|203410.4|203560.4|203410.4|203555.6|203405.6|18
1636351110000|2021-11-08 05:58:30|203560.1|203410.1|203557.7|203407.7|203561.1|203411.1|203555.2|203405.2|17
1636351120000|2021-11-08 05:58:40|203557.8|203407.8|203557.1|203407.1|203559.5|203409.5|203556.9|203406.9|13
1636351130000|2021-11-08 05:58:50|203557.7|203407.7|203561.7|203411.7|203561.7|203411.7|203551.9|203401.9|15
1636351140000|2021-11-08 05:59:00|203560.2|203410.2|203552.2|203402.2|203560.2|203410.2|203550.5|203400.5|27
1636351150000|2021-11-08 05:59:10|203552.8|203402.8|203549.6|203399.6|203553.5|203403.5|203546.8|203396.8|21
1636351160000|2021-11-08 05:59:20|203548.2|203398.2|203553|203403|203555.6|203405.6|203547.9|203397.9|23
1636351170000|2021-11-08 05:59:30|203551.3|203401.3|203549.7|203399.7|203551.9|203401.9|203549.2|203399.2|21
1636351180000|2021-11-08 05:59:40|203550|203400|203546.6|203396.6|203552.1|203402.1|203545.7|203395.7|18
1636351190000|2021-11-08 05:59:50|203546.1|203396.1|203550|203400|203554|203404|203545.1|203395.1|25
1636351200000|2021-11-08 06:00:00|203548.6|203398.6|203528.6|203378.6|203551.1|203401.1|203527.1|203377.1|31
1636351210000|2021-11-08 06:00:10|203527.9|203377.9|203515.1|203365.1|203527.9|203377.9|203508.6|203358.6|25
1636351220000|2021-11-08 06:00:20|203516|203366|203512.5|203362.5|203516|203366|203512.3|203362.3|15
1636351230000|2021-11-08 06:00:30|203512.4|203362.4|203509.1|203359.1|203512.4|203362.4|203505|203355|14
1636351240000|2021-11-08 06:00:40|203508.8|203358.8|203510.5|203360.5|203516.7|203366.7|203508.8|203358.8|19
1636351250000|2021-11-08 06:00:50|203510.4|203360.4|203509.1|203359.1|203510.6|203360.6|203508|203358|13
1636351260000|2021-11-08 06:01:00|203509.3|203359.3|203513|203363|203513|203363|203508.9|203358.9|14
1636351270000|2021-11-08 06:01:10|203513.5|203363.5|203516|203366|203520.9|203370.9|203513.5|203363.5|21
1636351280000|2021-11-08 06:01:20|203516.4|203366.4|203519.2|203369.2|203520.8|203370.8|203516.2|203366.2|25
1636351290000|2021-11-08 06:01:30|203517.1|203367.1|203517.2|203367.2|203518.8|203368.8|203514|203364|21
1636351300000|2021-11-08 06:01:40|203518.1|203368.1|203516|203366|203519.7|203369.7|203514.7|203364.7|22
1636351310000|2021-11-08 06:01:50|203516.1|203366.1|203513.5|203363.5|203518|203368|203513.5|203363.5|16
1636351320000|2021-11-08 06:02:00|203516.2|203366.2|203509.8|203359.8|203516.2|203366.2|203509.3|203359.3|22
1636351330000|2021-11-08 06:02:10|203510.1|203360.1|203513.7|203363.7|203513.7|203363.7|203508.5|203358.5|14
1636351340000|2021-11-08 06:02:20|203514.3|203364.3|203513.1|203363.1|203516.8|203366.8|203512.6|203362.6|13
1636351350000|2021-11-08 06:02:30|203513.6|203363.6|203514.7|203364.7|203515|203365|203512.5|203362.5|13
1636351360000|2021-11-08 06:02:40|203515.2|203365.2|203511.9|203361.9|203517.2|203367.2|203510.7|203360.7|20
1636351370000|2021-11-08 06:02:50|203511.8|203361.8|203513.7|203363.7|203514.1|203364.1|203511.8|203361.8|10
1636351380000|2021-11-08 06:03:00|203513.6|203363.6|203522.8|203372.8|203522.8|203372.8|203512|203362|22
1636351390000|2021-11-08 06:03:10|203522.2|203372.2|203524.3|203374.3|203524.3|203374.3|203522.2|203372.2|15
1636351400000|2021-11-08 06:03:20|203524.2|203374.2|203526.4|203376.4|203526.4|203376.4|203523.3|203373.3|7
1636351410000|2021-11-08 06:03:30|203526.7|203376.7|203501.6|203351.6|203526.7|203376.7|203499|203349|16
1636351420000|2021-11-08 06:03:40|203503.5|203353.5|203504|203354|203507.9|203357.9|203502.1|203352.1|20
1636351430000|2021-11-08 06:03:50|203503.4|203353.4|203504.5|203354.5|203504.9|203354.9|203502.6|203352.6|18
1636351440000|2021-11-08 06:04:00|203503.8|203353.8|203500.7|203350.7|203506.2|203356.2|203500.7|203350.7|16
1636351450000|2021-11-08 06:04:10|203500.5|203350.5|203498.9|203348.9|203501.9|203351.9|203497.3|203347.3|16
1636351460000|2021-11-08 06:04:20|203499.1|203349.1|203500.5|203350.5|203502.1|203352.1|203499|203349|14
1636351470000|2021-11-08 06:04:30|203499.5|203349.5|203500.3|203350.3|203500.9|203350.9|203497.9|203347.9|13
1636351480000|2021-11-08 06:04:40|203499.8|203349.8|203498.1|203348.1|203499.9|203349.9|203498.1|203348.1|4
1636351490000|2021-11-08 06:04:50|203498|203348|203501.6|203351.6|203504.1|203354.1|203498|203348|9
1636351500000|2021-11-08 06:05:00|203500.9|203350.9|203503.2|203353.2|203503.9|203353.9|203498.2|203348.2|17
1636351510000|2021-11-08 06:05:10|203500.1|203350.1|203501.2|203351.2|203505.1|203355.1|203500.1|203350.1|14
1636351520000|2021-11-08 06:05:20|203501.6|203351.6|203500|203350|203504.5|203354.5|203498.7|203348.7|13
1636351530000|2021-11-08 06:05:30|203500.1|203350.1|203502|203352|203502.8|203352.8|203499.9|203349.9|13
1636351540000|2021-11-08 06:05:40|203497|203347|203503.7|203353.7|203504|203354|203497|203347|11
1636351550000|2021-11-08 06:05:50|203503.9|203353.9|203501.3|203351.3|203505.7|203355.7|203500.2|203350.2|10
1636351560000|2021-11-08 06:06:00|203501.6|203351.6|203500.4|203350.4|203503.7|203353.7|203497.7|203347.7|16
1636351570000|2021-11-08 06:06:10|203500.8|203350.8|203485.9|203335.9|203500.8|203350.8|203480.4|203330.4|12
1636351580000|2021-11-08 06:06:20|203485|203335|203482|203332|203485.3|203335.3|203480.5|203330.5|17
1636351590000|2021-11-08 06:06:30|203482.6|203332.6|203483|203333|203488.2|203338.2|203479.8|203329.8|17
1636351600000|2021-11-08 06:06:40|203484.1|203334.1|203482.7|203332.7|203487.5|203337.5|203481.8|203331.8|17
1636351610000|2021-11-08 06:06:50|203483.6|203333.6|203484|203334|203484.5|203334.5|203481.1|203331.1|9
1636351620000|2021-11-08 06:07:00|203483.9|203333.9|203484.4|203334.4|203492.8|203342.8|203481.2|203331.2|18
1636351630000|2021-11-08 06:07:10|203485.3|203335.3|203485|203335|203487|203337|203484.8|203334.8|10
1636351640000|2021-11-08 06:07:20|203485.6|203335.6|203485.5|203335.5|203487|203337|203485.5|203335.5|8
1636351650000|2021-11-08 06:07:30|203483.7|203333.7|203484|203334|203486.3|203336.3|203483.6|203333.6|12
1636351660000|2021-11-08 06:07:40|203482.6|203332.6|203481.9|203331.9|203483.8|203333.8|203481.6|203331.6|8
1636351670000|2021-11-08 06:07:50|203483.7|203333.7|203486.7|203336.7|203486.7|203336.7|203482.5|203332.5|19
1636351680000|2021-11-08 06:08:00|203485.3|203335.3|203483.3|203333.3|203485.6|203335.6|203483.3|203333.3|12
1636351690000|2021-11-08 06:08:10|203483|203333|203483.2|203333.2|203484.4|203334.4|203483|203333|8
1636351700000|2021-11-08 06:08:20|203483.3|203333.3|203482.3|203332.3|203486.9|203336.9|203482|203332|17
1636351710000|2021-11-08 06:08:30|203481.3|203331.3|203480.1|203330.1|203484.4|203334.4|203480.1|203330.1|16
1636351720000|2021-11-08 06:08:40|203480.5|203330.5|203479.1|203329.1|203484.5|203334.5|203479|203329|17
1636351730000|2021-11-08 06:08:50|203480.5|203330.5|203482.2|203332.2|203482.8|203332.8|203479.3|203329.3|13
1636351740000|2021-11-08 06:09:00|203483.3|203333.3|203482.6|203332.6|203484.6|203334.6|203482.2|203332.2|12
1636351750000|2021-11-08 06:09:10|203482.5|203332.5|203482.5|203332.5|203484.2|203334.2|203481.7|203331.7|12
1636351760000|2021-11-08 06:09:20|203485.1|203335.1|203485.7|203335.7|203485.7|203335.7|203481|203331|14
1636351770000|2021-11-08 06:09:30|203483.8|203333.8|203487.2|203337.2|203487.5|203337.5|203480.8|203330.8|23
1636351780000|2021-11-08 06:09:40|203484.8|203334.8|203483.5|203333.5|203487.1|203337.1|203483.2|203333.2|12
1636351790000|2021-11-08 06:09:50|203481.3|203331.3|203482.2|203332.2|203484.5|203334.5|203480.3|203330.3|19
1636351800000|2021-11-08 06:10:00|203481.7|203331.7|203486.9|203336.9|203486.9|203336.9|203481.6|203331.6|10
1636351810000|2021-11-08 06:10:10|203486.3|203336.3|203482.9|203332.9|203488.8|203338.8|203480.2|203330.2|10
1636351820000|2021-11-08 06:10:20|203482.8|203332.8|203483|203333|203484.1|203334.1|203480.6|203330.6|10
1636351830000|2021-11-08 06:10:30|203482.2|203332.2|203483.6|203333.6|203483.8|203333.8|203479.7|203329.7|14
1636351840000|2021-11-08 06:10:40|203483|203333|203481.7|203331.7|203483|203333|203480.9|203330.9|5
1636351850000|2021-11-08 06:10:50|203482.3|203332.3|203482.1|203332.1|203484.4|203334.4|203481.9|203331.9|9
1636351860000|2021-11-08 06:11:00|203483.2|203333.2|203481|203331|203484.9|203334.9|203481|203331|12
1636351870000|2021-11-08 06:11:10|203480.5|203330.5|203484.5|203334.5|203484.6|203334.6|203479.7|203329.7|8
1636351880000|2021-11-08 06:11:20|203482.4|203332.4|203478.6|203328.6|203483.7|203333.7|203475.9|203325.9|16
1636351890000|2021-11-08 06:11:30|203477.3|203327.3|203478.5|203328.5|203478.5|203328.5|203476.4|203326.4|13
1636351900000|2021-11-08 06:11:40|203478.9|203328.9|203477.7|203327.7|203480|203330|203476.8|203326.8|16
1636351910000|2021-11-08 06:11:50|203477.8|203327.8|203478.6|203328.6|203479.2|203329.2|203477.8|203327.8|11
1636351920000|2021-11-08 06:12:00|203479.3|203329.3|203479.5|203329.5|203479.7|203329.7|203478.2|203328.2|11
1636351930000|2021-11-08 06:12:10|203479.8|203329.8|203478.1|203328.1|203479.8|203329.8|203477.4|203327.4|12
1636351940000|2021-11-08 06:12:20|203478|203328|203478|203328|203479.1|203329.1|203477|203327|8
1636351950000|2021-11-08 06:12:30|203478.5|203328.5|203479|203329|203479|203329|203477.4|203327.4|9
1636351960000|2021-11-08 06:12:40|203477.3|203327.3|203475.4|203325.4|203478.5|203328.5|203475.3|203325.3|7
1636351970000|2021-11-08 06:12:50|203475.7|203325.7|203476.7|203326.7|203477.9|203327.9|203475.4|203325.4|9
1636351980000|2021-11-08 06:13:00|203476.4|203326.4|203478.9|203328.9|203480.4|203330.4|203474.7|203324.7|12
1636351990000|2021-11-08 06:13:10|203480.3|203330.3|203479.4|203329.4|203489.7|203339.7|203478.2|203328.2|20
1636352000000|2021-11-08 06:13:20|203478.2|203328.2|203475.2|203325.2|203481.8|203331.8|203475.2|203325.2|10
1636352010000|2021-11-08 06:13:30|203475.8|203325.8|203478.8|203328.8|203478.8|203328.8|203475.8|203325.8|9
1636352020000|2021-11-08 06:13:40|203478.4|203328.4|203475.5|203325.5|203478.5|203328.5|203475.3|203325.3|8
1636352030000|2021-11-08 06:13:50|203475.6|203325.6|203477|203327|203477|203327|203475.4|203325.4|5
1636352040000|2021-11-08 06:14:00|203476.6|203326.6|203479.5|203329.5|203480.8|203330.8|203475.4|203325.4|11
1636352050000|2021-11-08 06:14:10|203477.7|203327.7|203477.6|203327.6|203478.5|203328.5|203476.3|203326.3|7
1636352060000|2021-11-08 06:14:20|203477.7|203327.7|203477.5|203327.5|203479.8|203329.8|203476.2|203326.2|12
1636352070000|2021-11-08 06:14:30|203477|203327|203483.6|203333.6|203483.6|203333.6|203474.3|203324.3|13
1636352080000|2021-11-08 06:14:40|203479.8|203329.8|203480.3|203330.3|203483.6|203333.6|203478.1|203328.1|8
1636352090000|2021-11-08 06:14:50|203478.6|203328.6|203463|203313|203481.1|203331.1|203455.8|203305.8|15
1636352100000|2021-11-08 06:15:00|203461.1|203311.1|203461.9|203311.9|203466.1|203316.1|203458.7|203308.7|20
1636352110000|2021-11-08 06:15:10|203463.8|203313.8|203462.9|203312.9|203464.5|203314.5|203462.8|203312.8|15
1636352120000|2021-11-08 06:15:20|203463.1|203313.1|203462.7|203312.7|203464.8|203314.8|203462.2|203312.2|8
1636352130000|2021-11-08 06:15:30|203463|203313|203463.7|203313.7|203463.7|203313.7|203462.4|203312.4|8
1636352140000|2021-11-08 06:15:40|203462.8|203312.8|203465|203315|203465|203315|203462.8|203312.8|11
1636352150000|2021-11-08 06:15:50|203463.9|203313.9|203464|203314|203468.9|203318.9|203459.8|203309.8|10
1636352160000|2021-11-08 06:16:00|203460.6|203310.6|203466.4|203316.4|203467.2|203317.2|203460.6|203310.6|15
1636352170000|2021-11-08 06:16:10|203466.7|203316.7|203465.1|203315.1|203468.2|203318.2|203464.5|203314.5|15
1636352180000|2021-11-08 06:16:20|203465.4|203315.4|203477.2|203327.2|203479.1|203329.1|203459.4|203309.4|18
1636352190000|2021-11-08 06:16:30|203481.1|203331.1|203508.6|203358.6|203508.8|203358.8|203473.2|203323.2|24
1636352200000|2021-11-08 06:16:40|203505.9|203355.9|203513.4|203363.4|203514.8|203364.8|203505.9|203355.9|25
1636352210000|2021-11-08 06:16:50|203513.1|203363.1|203502.3|203352.3|203514.5|203364.5|203496.2|203346.2|19
1636352220000|2021-11-08 06:17:00|203499|203349|203503.1|203353.1|203504.2|203354.2|203499|203349|16
1636352230000|2021-11-08 06:17:10|203503.2|203353.2|203502.6|203352.6|203504|203354|203498.6|203348.6|12
1636352240000|2021-11-08 06:17:20|203501.9|203351.9|203498.7|203348.7|203501.9|203351.9|203498.7|203348.7|14
1636352250000|2021-11-08 06:17:30|203498.6|203348.6|203499|203349|203499.1|203349.1|203496.2|203346.2|7
1636352260000|2021-11-08 06:17:40|203499.9|203349.9|203497.4|203347.4|203502|203352|203497.4|203347.4|9
1636352270000|2021-11-08 06:17:50|203498.6|203348.6|203500.4|203350.4|203505|203355|203498.6|203348.6|9
1636352280000|2021-11-08 06:18:00|203500.5|203350.5|203504.6|203354.6|203505.2|203355.2|203500.5|203350.5|10
1636352290000|2021-11-08 06:18:10|203504|203354|203498.3|203348.3|203505.1|203355.1|203497.4|203347.4|10
1636352300000|2021-11-08 06:18:20|203499|203349|203500.2|203350.2|203500.2|203350.2|203498.4|203348.4|10
1636352310000|2021-11-08 06:18:30|203499.3|203349.3|203505.2|203355.2|203505.2|203355.2|203499.3|203349.3|8
1636352320000|2021-11-08 06:18:40|203506|203356|203513.3|203363.3|203517.5|203367.5|203506|203356|19
1636352330000|2021-11-08 06:18:50|203512.5|203362.5|203511.7|203361.7|203512.5|203362.5|203510|203360|8
1636352340000|2021-11-08 06:19:00|203512.2|203362.2|203517.4|203367.4|203517.5|203367.5|203512.2|203362.2|15
1636352350000|2021-11-08 06:19:10|203513.5|203363.5|203512.5|203362.5|203515.2|203365.2|203509.5|203359.5|7
1636352360000|2021-11-08 06:19:20|203516|203366|203513.1|203363.1|203516|203366|203512.4|203362.4|5
1636352370000|2021-11-08 06:19:30|203516.6|203366.6|203508.3|203358.3|203519.7|203369.7|203499.7|203349.7|21
1636352380000|2021-11-08 06:19:40|203504.5|203354.5|203485|203335|203509.2|203359.2|203480.4|203330.4|19
1636352390000|2021-11-08 06:19:50|203485.7|203335.7|203484.3|203334.3|203493.3|203343.3|203483.2|203333.2|20
1636352400000|2021-11-08 06:20:00|203486.5|203336.5|203499.3|203349.3|203499.6|203349.6|203483.5|203333.5|28
1636352410000|2021-11-08 06:20:10|203500.5|203350.5|203496.8|203346.8|203500.6|203350.6|203494.7|203344.7|15
1636352420000|2021-11-08 06:20:20|203496.2|203346.2|203472.3|203322.3|203499.6|203349.6|203472.3|203322.3|21
1636352430000|2021-11-08 06:20:30|203474|203324|203471.1|203321.1|203474.3|203324.3|203470.4|203320.4|19
1636352440000|2021-11-08 06:20:40|203472.5|203322.5|203471.7|203321.7|203475.1|203325.1|203470.7|203320.7|11
1636352450000|2021-11-08 06:20:50|203471.8|203321.8|203472.4|203322.4|203472.5|203322.5|203471.7|203321.7|7
1636352460000|2021-11-08 06:21:00|203472.1|203322.1|203468.9|203318.9|203472.6|203322.6|203467.8|203317.8|6
1636352470000|2021-11-08 06:21:10|203467.6|203317.6|203471.7|203321.7|203472.2|203322.2|203467.5|203317.5|6
1636352480000|2021-11-08 06:21:20|203471.6|203321.6|203471.9|203321.9|203471.9|203321.9|203470.6|203320.6|6
1636352490000|2021-11-08 06:21:30|203472.3|203322.3|203475|203325|203475|203325|203471.2|203321.2|8
1636352500000|2021-11-08 06:21:40|203473.6|203323.6|203474|203324|203475|203325|203472.1|203322.1|7
1636352510000|2021-11-08 06:21:50|203473.9|203323.9|203473.5|203323.5|203474.9|203324.9|203473.2|203323.2|4
1636352520000|2021-11-08 06:22:00|203475.6|203325.6|203475.8|203325.8|203475.8|203325.8|203469.5|203319.5|10
1636352530000|2021-11-08 06:22:10|203475.6|203325.6|203474.3|203324.3|203479.1|203329.1|203472|203322|12
1636352540000|2021-11-08 06:22:20|203474.4|203324.4|203464.7|203314.7|203475.6|203325.6|203464.7|203314.7|10
1636352550000|2021-11-08 06:22:30|203470|203320|203473.8|203323.8|203473.8|203323.8|203468.5|203318.5|8
1636352560000|2021-11-08 06:22:40|203475.3|203325.3|203469.8|203319.8|203475.3|203325.3|203467.9|203317.9|9
1636352570000|2021-11-08 06:22:50|203470|203320|203469.8|203319.8|203473.1|203323.1|203469.4|203319.4|6
1636352580000|2021-11-08 06:23:00|203471.8|203321.8|203475.5|203325.5|203475.5|203325.5|203469.3|203319.3|14
1636352590000|2021-11-08 06:23:10|203475.1|203325.1|203473|203323|203475.8|203325.8|203471.1|203321.1|13
1636352600000|2021-11-08 06:23:20|203474.2|203324.2|203470.4|203320.4|203474.6|203324.6|203466.8|203316.8|10
1636352610000|2021-11-08 06:23:30|203472.1|203322.1|203468.4|203318.4|203472.1|203322.1|203468.4|203318.4|5
1636352620000|2021-11-08 06:23:40|203471.4|203321.4|203470.6|203320.6|203472.8|203322.8|203469|203319|11
1636352630000|2021-11-08 06:23:50|203475.2|203325.2|203477.7|203327.7|203477.7|203327.7|203472.1|203322.1|12
1636352640000|2021-11-08 06:24:00|203476.6|203326.6|203467|203317|203478.6|203328.6|203467|203317|7
1636352650000|2021-11-08 06:24:10|203466.9|203316.9|203474.3|203324.3|203475.5|203325.5|203466.9|203316.9|8
1636352660000|2021-11-08 06:24:20|203474.6|203324.6|203471.9|203321.9|203474.8|203324.8|203471.3|203321.3|6
1636352670000|2021-11-08 06:24:30|203472.4|203322.4|203472.2|203322.2|203474.9|203324.9|203471.5|203321.5|9
1636352680000|2021-11-08 06:24:40|203472.5|203322.5|203472.6|203322.6|203474.1|203324.1|203470.2|203320.2|10
1636352690000|2021-11-08 06:24:50|203474.8|203324.8|203470.4|203320.4|203474.8|203324.8|203470.4|203320.4|11
1636352700000|2021-11-08 06:25:00|203471|203321|203469.7|203319.7|203472.6|203322.6|203469.7|203319.7|10
1636352710000|2021-11-08 06:25:10|203469.5|203319.5|203472.2|203322.2|203473|203323|203469.4|203319.4|10
1636352720000|2021-11-08 06:25:20|203472.4|203322.4|203470.1|203320.1|203472.7|203322.7|203470.1|203320.1|5
1636352730000|2021-11-08 06:25:30|203470.6|203320.6|203471.3|203321.3|203471.4|203321.4|203470.6|203320.6|4
1636352740000|2021-11-08 06:25:40|203469.2|203319.2|203467.5|203317.5|203469.4|203319.4|203467.5|203317.5|3
1636352750000|2021-11-08 06:25:50|203464.6|203314.6|203464.6|203314.6|203464.6|203314.6|203464.6|203314.6|1
1636352760000|2021-11-08 06:26:00|203471.9|203321.9|203471.7|203321.7|203474.6|203324.6|203470.6|203320.6|7
1636352770000|2021-11-08 06:26:10|203470.7|203320.7|203470.1|203320.1|203473.7|203323.7|203470.1|203320.1|6
1636352780000|2021-11-08 06:26:20|203470.9|203320.9|203473.1|203323.1|203473.4|203323.4|203470.9|203320.9|6
1636352790000|2021-11-08 06:26:30|203472.5|203322.5|203470.8|203320.8|203472.5|203322.5|203470.8|203320.8|4
1636352800000|2021-11-08 06:26:40|203470.5|203320.5|203474.2|203324.2|203474.7|203324.7|203470.5|203320.5|6
1636352810000|2021-11-08 06:26:50|203472.1|203322.1|203472.3|203322.3|203473.2|203323.2|203468.6|203318.6|11
1636352820000|2021-11-08 06:27:00|203473.5|203323.5|203478.3|203328.3|203479.7|203329.7|203473.5|203323.5|10
1636352830000|2021-11-08 06:27:10|203477.6|203327.6|203521.8|203371.8|203521.9|203371.9|203476.3|203326.3|17
1636352840000|2021-11-08 06:27:20|203519.5|203369.5|203511.6|203361.6|203523.1|203373.1|203511.6|203361.6|13
1636352850000|2021-11-08 06:27:30|203512|203362|203510.8|203360.8|203512.3|203362.3|203509.5|203359.5|9
1636352860000|2021-11-08 06:27:40|203510.9|203360.9|203517.9|203367.9|203521.7|203371.7|203510.9|203360.9|18
1636352870000|2021-11-08 06:27:50|203517|203367|203516.6|203366.6|203517.4|203367.4|203514.3|203364.3|10
1636352880000|2021-11-08 06:28:00|203517.8|203367.8|203517.5|203367.5|203517.9|203367.9|203515.8|203365.8|11
1636352890000|2021-11-08 06:28:10|203517.4|203367.4|203521.6|203371.6|203522.8|203372.8|203516.6|203366.6|19
1636352900000|2021-11-08 06:28:20|203521.3|203371.3|203541.3|203391.3|203550.1|203400.1|203520.4|203370.4|13
1636352910000|2021-11-08 06:28:30|203541.8|203391.8|203537.3|203387.3|203554.8|203404.8|203537.3|203387.3|16
1636352920000|2021-11-08 06:28:40|203538.5|203388.5|203530.6|203380.6|203548.4|203398.4|203529.6|203379.6|21
1636352930000|2021-11-08 06:28:50|203537.3|203387.3|203532.2|203382.2|203537.3|203387.3|203531.7|203381.7|20
1636352940000|2021-11-08 06:29:00|203532.7|203382.7|203541|203391|203550|203400|203532.2|203382.2|20
1636352950000|2021-11-08 06:29:10|203541.7|203391.7|203547.2|203397.2|203551|203401|203540.1|203390.1|20
1636352960000|2021-11-08 06:29:20|203547.8|203397.8|203546.8|203396.8|203548|203398|203546.7|203396.7|10
1636352970000|2021-11-08 06:29:30|203547.4|203397.4|203546.1|203396.1|203547.4|203397.4|203546.1|203396.1|8
1636352980000|2021-11-08 06:29:40|203546.6|203396.6|203545.4|203395.4|203546.6|203396.6|203545.1|203395.1|5
1636352990000|2021-11-08 06:29:50|203545.8|203395.8|203546.4|203396.4|203551|203401|203545.8|203395.8|17
1636353000000|2021-11-08 06:30:00|203546.3|203396.3|203546.8|203396.8|203548|203398|203543.7|203393.7|23
1636353010000|2021-11-08 06:30:10|203549|203399|203550|203400|203551.4|203401.4|203548.6|203398.6|5
1636353020000|2021-11-08 06:30:20|203549|203399|203549.3|203399.3|203551.2|203401.2|203549|203399|9
1636353030000|2021-11-08 06:30:30|203549.4|203399.4|203553.3|203403.3|203553.4|203403.4|203549.1|203399.1|6
1636353040000|2021-11-08 06:30:40|203561.9|203411.9|203548.6|203398.6|203561.9|203411.9|203547.6|203397.6|5
1636353050000|2021-11-08 06:30:50|203548.7|203398.7|203550.3|203400.3|203552|203449.1|203495|203391.8|13
1636353060000|2021-11-08 06:31:00|203549.6|203399.6|203549.9|203399.9|203551.8|203401.8|203548.6|203398.6|11
1636353070000|2021-11-08 06:31:10|203547.8|203397.8|203547.6|203397.6|203548.4|203398.4|203547.2|203397.2|4
1636353080000|2021-11-08 06:31:20|203547.5|203397.5|203545.4|203395.4|203548.9|203398.9|203545.4|203395.4|8
1636353090000|2021-11-08 06:31:30|203545.3|203395.3|203546.4|203396.4|203546.8|203396.8|203545.2|203395.2|6
1636353100000|2021-11-08 06:31:40|203545|203395|203548.9|203398.9|203553.6|203403.6|203545|203395|5
1636353110000|2021-11-08 06:31:50|203548.7|203398.7|203548.1|203398.1|203548.7|203398.7|203547.8|203397.8|7
1636353120000|2021-11-08 06:32:00|203548.9|203398.9|203549.3|203399.3|203549.3|203399.3|203548.9|203398.9|3
1636353130000|2021-11-08 06:32:10|203546.1|203396.1|203548.6|203398.6|203549.2|203399.2|203545.3|203395.3|9
1636353140000|2021-11-08 06:32:20|203547.8|203397.8|203550.2|203400.2|203550.6|203400.6|203547.8|203397.8|7
1636353150000|2021-11-08 06:32:30|203550.1|203400.1|203549.4|203399.4|203552.3|203402.3|203547.4|203397.4|10
1636353160000|2021-11-08 06:32:40|203549.9|203399.9|203549.7|203399.7|203549.9|203399.9|203549.4|203399.4|3
1636353170000|2021-11-08 06:32:50|203548.9|203398.9|203547.5|203397.5|203548.9|203398.9|203546.5|203396.5|4
1636353180000|2021-11-08 06:33:00|203548.5|203398.5|203550.4|203400.4|203552.4|203402.4|203548|203398|10
1636353190000|2021-11-08 06:33:10|203549.6|203399.6|203555.3|203405.3|203555.3|203405.3|203548.2|203398.2|12
1636353200000|2021-11-08 06:33:20|203554.9|203404.9|203554.5|203404.5|203555.6|203405.6|203553.1|203403.1|12
1636353210000|2021-11-08 06:33:30|203554.8|203404.8|203558.6|203408.6|203558.6|203408.6|203553.9|203403.9|15
1636353220000|2021-11-08 06:33:40|203556.9|203406.9|203607.8|203457.8|203608.9|203458.9|203556.1|203406.1|29
1636353230000|2021-11-08 06:33:50|203607.6|203457.6|203604.6|203454.6|203609.7|203459.7|203604.6|203454.6|17
1636353240000|2021-11-08 06:34:00|203604.2|203454.2|203605.8|203455.8|203608.6|203458.6|203604|203454|7
1636353250000|2021-11-08 06:34:10|203605.9|203455.9|203606.4|203456.4|203608.2|203458.2|203604.9|203454.9|10
1636353260000|2021-11-08 06:34:20|203605.2|203455.2|203601.6|203451.6|203605.2|203455.2|203599.4|203449.4|8
1636353270000|2021-11-08 06:34:30|203602.6|203452.6|203604.1|203454.1|203605.3|203455.3|203600.8|203450.8|12
1636353280000|2021-11-08 06:34:40|203603.8|203453.8|203602|203452|203604.9|203454.9|203601.9|203451.9|11
1636353290000|2021-11-08 06:34:50|203601.7|203451.7|203603.8|203453.8|203603.8|203453.8|203601.6|203451.6|8
1636353300000|2021-11-08 06:35:00|203602.4|203452.4|203603.9|203453.9|203606|203456|203602.2|203452.2|8
1636353310000|2021-11-08 06:35:10|203604.4|203454.4|203601.9|203451.9|203604.5|203454.5|203601.9|203451.9|9
1636353320000|2021-11-08 06:35:20|203603.8|203453.8|203602.6|203452.6|203603.8|203453.8|203599.5|203449.5|8
1636353330000|2021-11-08 06:35:30|203601.7|203451.7|203606.4|203456.4|203606.5|203456.5|203601.7|203451.7|11
1636353340000|2021-11-08 06:35:40|203604.2|203454.2|203602.2|203452.2|203605|203455|203602|203452|7
1636353350000|2021-11-08 06:35:50|203608|203458|203606.4|203456.4|203608.4|203458.4|203606.4|203456.4|6
1636353360000|2021-11-08 06:36:00|203606.5|203456.5|203606.7|203456.7|203607|203457|203606|203456|8
1636353370000|2021-11-08 06:36:10|203605.8|203455.8|203627.7|203477.7|203634.3|203484.3|203605|203455|12
1636353380000|2021-11-08 06:36:20|203625.3|203475.3|203616.4|203466.4|203630.3|203480.3|203614.1|203464.1|21
1636353390000|2021-11-08 06:36:30|203617.8|203467.8|203626.9|203476.9|203628.4|203478.4|203614.7|203464.7|14
1636353400000|2021-11-08 06:36:40|203623.9|203473.9|203626.3|203476.3|203627.8|203477.8|203623.3|203473.3|10
1636353410000|2021-11-08 06:36:50|203627.1|203477.1|203622.4|203472.4|203627.9|203477.9|203622.4|203472.4|9
1636353420000|2021-11-08 06:37:00|203624.2|203474.2|203625.6|203475.6|203625.6|203475.6|203622.6|203472.6|6
1636353430000|2021-11-08 06:37:10|203625|203475|203630.1|203480.1|203639|203489|203621|203471|16
1636353440000|2021-11-08 06:37:20|203627.3|203477.3|203626.4|203476.4|203630.2|203480.2|203620.9|203470.9|10
1636353450000|2021-11-08 06:37:30|203627.4|203477.4|203627.8|203477.8|203627.8|203477.8|203623.8|203473.8|8
1636353460000|2021-11-08 06:37:40|203626.8|203476.8|203631.3|203481.3|203636.7|203486.7|203626.6|203476.6|16
1636353470000|2021-11-08 06:37:50|203629.1|203479.1|203626|203476|203637|203487|203624.7|203474.7|15
1636353480000|2021-11-08 06:38:00|203625.8|203475.8|203626.2|203476.2|203628.2|203478.2|203623|203473|12
1636353490000|2021-11-08 06:38:10|203627.1|203477.1|203633.4|203483.4|203634.7|203484.7|203626.1|203476.1|17
1636353500000|2021-11-08 06:38:20|203634.1|203484.1|203635.5|203485.5|203636.9|203486.9|203624.9|203474.9|20
1636353510000|2021-11-08 06:38:30|203634.9|203484.9|203630.9|203480.9|203636.7|203486.7|203627.8|203477.8|22
1636353520000|2021-11-08 06:38:40|203630.1|203480.1|203629.8|203479.8|203630.1|203480.1|203627.4|203477.4|6
1636353530000|2021-11-08 06:38:50|203630.6|203480.6|203626.4|203476.4|203630.6|203480.6|203626.4|203476.4|11
1636353540000|2021-11-08 06:39:00|203626.7|203476.7|203629.3|203479.3|203629.3|203479.3|203625.1|203475.1|11
1636353550000|2021-11-08 06:39:10|203629.2|203479.2|203624.7|203474.7|203629.2|203479.2|203624.5|203474.5|7
1636353560000|2021-11-08 06:39:20|203625.2|203475.2|203627.2|203477.2|203632.3|203482.3|203623.3|203473.3|20
1636353570000|2021-11-08 06:39:30|203628.3|203478.3|203624.8|203474.8|203628.3|203478.3|203624.8|203474.8|9
1636353580000|2021-11-08 06:39:40|203624.4|203474.4|203627.8|203477.8|203631.4|203481.4|203623.1|203473.1|9
1636353590000|2021-11-08 06:39:50|203629.3|203479.3|203627.5|203477.5|203632.6|203482.6|203627.5|203477.5|10
1636353600000|2021-11-08 06:40:00|203621.4|203471.4|203622.7|203472.7|203629.4|203479.4|203621.4|203471.4|13
1636353610000|2021-11-08 06:40:10|203622.5|203472.5|203627.7|203477.7|203631.8|203481.8|203619.3|203469.3|9
1636353620000|2021-11-08 06:40:20|203627.5|203477.5|203621.6|203471.6|203627.5|203477.5|203621.6|203471.6|8
1636353630000|2021-11-08 06:40:30|203625.1|203475.1|203624.4|203474.4|203625.1|203475.1|203622.8|203472.8|7
1636353640000|2021-11-08 06:40:40|203624.7|203474.7|203625.2|203475.2|203628.4|203478.4|203624.5|203474.5|8
1636353650000|2021-11-08 06:40:50|203625.6|203475.6|203624.2|203474.2|203625.6|203475.6|203623.3|203473.3|5
1636353660000|2021-11-08 06:41:00|203619.6|203469.6|203621.8|203471.8|203622|203472|203619.6|203469.6|5
1636353670000|2021-11-08 06:41:10|203622.2|203472.2|203620.9|203470.9|203622.5|203472.5|203619.7|203469.7|9
1636353680000|2021-11-08 06:41:20|203620.5|203470.5|203620.7|203470.7|203622.6|203472.6|203619.8|203469.8|7
1636353690000|2021-11-08 06:41:30|203620.3|203470.3|203620.9|203470.9|203621.2|203471.2|203619.8|203469.8|8
1636353700000|2021-11-08 06:41:40|203622.1|203472.1|203624.3|203474.3|203626.3|203476.3|203618.4|203468.4|7
1636353710000|2021-11-08 06:41:50|203622.8|203472.8|203619.6|203469.6|203628.2|203478.2|203618.7|203468.7|7
1636353720000|2021-11-08 06:42:00|203616.9|203466.9|203628.3|203478.3|203629.6|203479.6|203616.9|203466.9|15
1636353730000|2021-11-08 06:42:10|203629.6|203479.6|203628.1|203478.1|203629.6|203479.6|203619.9|203469.9|13
1636353740000|2021-11-08 06:42:20|203627.5|203477.5|203628.4|203478.4|203631|203481|203625.6|203475.6|16
1636353750000|2021-11-08 06:42:30|203629.8|203479.8|203625.4|203475.4|203629.8|203479.8|203625.4|203475.4|9
1636353760000|2021-11-08 06:42:40|203625.2|203475.2|203627.1|203477.1|203628.5|203478.5|203624|203474|8
1636353770000|2021-11-08 06:42:50|203622.2|203472.2|203622.7|203472.7|203622.9|203472.9|203622.2|203472.2|6
1636353780000|2021-11-08 06:43:00|203623|203473|203621.9|203471.9|203623.4|203473.4|203621.8|203471.8|9
1636353790000|2021-11-08 06:43:10|203621.8|203471.8|203624.9|203474.9|203624.9|203474.9|203620.6|203470.6|8
1636353800000|2021-11-08 06:43:20|203623.8|203473.8|203629.1|203479.1|203629.2|203479.2|203623.1|203473.1|16
1636353810000|2021-11-08 06:43:30|203627.4|203477.4|203628.5|203478.5|203628.5|203478.5|203621.7|203471.7|14
1636353820000|2021-11-08 06:43:40|203627.7|203477.7|203628.6|203478.6|203629.9|203479.9|203625|203475|18
1636353830000|2021-11-08 06:43:50|203628.8|203478.8|203623.4|203473.4|203628.8|203478.8|203622.4|203472.4|6
1636353840000|2021-11-08 06:44:00|203623.6|203473.6|203624.7|203474.7|203628.1|203478.1|203623.6|203473.6|11
1636353850000|2021-11-08 06:44:10|203624.5|203474.5|203624.2|203474.2|203628.1|203478.1|203624.2|203474.2|15
1636353860000|2021-11-08 06:44:20|203624.3|203474.3|203626.8|203476.8|203627.8|203477.8|203621.7|203471.7|8
1636353870000|2021-11-08 06:44:30|203626.2|203476.2|203626.4|203476.4|203626.4|203476.4|203624.3|203474.3|8
1636353880000|2021-11-08 06:44:40|203626.1|203476.1|203630.5|203480.5|203630.5|203480.5|203626.1|203476.1|12
1636353890000|2021-11-08 06:44:50|203631.4|203481.4|203630.4|203480.4|203631.4|203481.4|203629.8|203479.8|6
1636353900000|2021-11-08 06:45:00|203630.5|203480.5|203629|203479|203632.2|203482.2|203629|203479|10
1636353910000|2021-11-08 06:45:10|203628.6|203478.6|203627|203477|203630.9|203480.9|203626.6|203476.6|8
1636353920000|2021-11-08 06:45:20|203628.1|203478.1|203628.7|203478.7|203628.7|203478.7|203625.7|203475.7|6
1636353930000|2021-11-08 06:45:30|203631.2|203481.2|203630.1|203480.1|203631.2|203481.2|203630.1|203480.1|4
1636353940000|2021-11-08 06:45:40|203630.3|203480.3|203632.5|203482.5|203632.5|203482.5|203630.1|203480.1|3
1636353950000|2021-11-08 06:45:50|203632.8|203482.8|203626|203476|203632.8|203482.8|203626|203476|2
1636353960000|2021-11-08 06:46:00|203627.3|203477.3|203628.3|203478.3|203631.9|203523|203573|203474.8|10
1636353970000|2021-11-08 06:46:10|203626.8|203476.8|203619.7|203469.7|203631.3|203481.3|203617.9|203467.9|15
1636353980000|2021-11-08 06:46:20|203617.7|203467.7|203627.4|203477.4|203636.2|203486.2|203617.1|203467.1|18
1636353990000|2021-11-08 06:46:30|203626.2|203476.2|203623.4|203473.4|203632.1|203482.1|203621.2|203471.2|22
1636354000000|2021-11-08 06:46:40|203623.2|203473.2|203629.8|203479.8|203633.5|203483.5|203622.6|203472.6|13
1636354010000|2021-11-08 06:46:50|203629|203479|203628|203478|203629.1|203479.1|203627.9|203477.9|10
1636354020000|2021-11-08 06:47:00|203627.9|203477.9|203625.7|203475.7|203628|203478|203625.6|203475.6|8
1636354030000|2021-11-08 06:47:10|203624.8|203474.8|203626.8|203476.8|203626.8|203476.8|203622.9|203472.9|10
1636354040000|2021-11-08 06:47:20|203626|203476|203625.2|203475.2|203626|203476|203624|203474|7
1636354050000|2021-11-08 06:47:30|203624.7|203474.7|203626.8|203476.8|203634.2|203484.2|203624.2|203474.2|19
1636354060000|2021-11-08 06:47:40|203626.9|203476.9|203622.7|203472.7|203628|203478|203622.7|203472.7|9
1636354070000|2021-11-08 06:47:50|203623.3|203473.3|203625|203475|203626.8|203476.8|203622.4|203472.4|10
1636354080000|2021-11-08 06:48:00|203634|203484|203641.1|203491.1|203641.7|203491.7|203634|203484|19
1636354090000|2021-11-08 06:48:10|203640.2|203490.2|203634.9|203484.9|203640.4|203490.4|203633.2|203483.2|14
1636354100000|2021-11-08 06:48:20|203638.3|203488.3|203640|203490|203641.6|203491.6|203634.6|203484.6|6
1636354110000|2021-11-08 06:48:30|203640.8|203490.8|203634.5|203484.5|203641.3|203491.3|203633.5|203483.5|10
1636354120000|2021-11-08 06:48:40|203634.1|203484.1|203634.1|203484.1|203637.6|203487.6|203634.1|203484.1|16
1636354130000|2021-11-08 06:48:50|203632.7|203482.7|203625.4|203475.4|203633.1|203483.1|203624.4|203474.4|13
1636354140000|2021-11-08 06:49:00|203624.8|203474.8|203633.4|203483.4|203635.9|203485.9|203624.8|203474.8|14
1636354150000|2021-11-08 06:49:10|203632.8|203482.8|203629.1|203479.1|203633.3|203483.3|203628.2|203478.2|14
1636354160000|2021-11-08 06:49:20|203628.2|203478.2|203629.3|203479.3|203633.4|203483.4|203627.1|203477.1|15
1636354170000|2021-11-08 06:49:30|203628.9|203478.9|203629.7|203479.7|203630|203480|203626.9|203476.9|9
1636354180000|2021-11-08 06:49:40|203629.5|203479.5|203626.7|203476.7|203629.5|203479.5|203624.8|203474.8|13
1636354190000|2021-11-08 06:49:50|203625.9|203475.9|203625.5|203475.5|203626.3|203476.3|203625.5|203475.5|6
1636354200000|2021-11-08 06:50:00|203625.7|203475.7|203623.6|203473.6|203626|203476|203623.5|203473.5|8
1636354210000|2021-11-08 06:50:10|203623.4|203473.4|203623.1|203473.1|203623.9|203473.9|203623.1|203473.1|6
1636354220000|2021-11-08 06:50:20|203622.9|203472.9|203626.6|203476.6|203627.9|203477.9|203622.9|203472.9|4
1636354230000|2021-11-08 06:50:30|203625.9|203475.9|203623.8|203473.8|203626|203476|203623.7|203473.7|9
1636354240000|2021-11-08 06:50:40|203623.6|203473.6|203624.1|203474.1|203624.2|203474.2|203623.6|203473.6|5
1636354250000|2021-11-08 06:50:50|203622.9|203472.9|203623.7|203473.7|203624.3|203474.3|203622.9|203472.9|8
1636354260000|2021-11-08 06:51:00|203624.2|203474.2|203630.6|203480.6|203636.6|203486.6|203623.3|203473.3|13
1636354270000|2021-11-08 06:51:10|203629.9|203479.9|203627.6|203477.6|203631.3|203481.3|203626.9|203476.9|17
1636354280000|2021-11-08 06:51:20|203626.2|203476.2|203625.1|203475.1|203626.2|203476.2|203624.6|203474.6|9
1636354290000|2021-11-08 06:51:30|203625.6|203475.6|203625.5|203475.5|203626.1|203476.1|203625|203475|7
1636354300000|2021-11-08 06:51:40|203625|203475|203660.6|203510.6|203660.6|203510.6|203623.3|203473.3|21
1636354310000|2021-11-08 06:51:50|203668.6|203518.6|203673.3|203523.3|203678.4|203528.4|203659.9|203509.9|12
1636354320000|2021-11-08 06:52:00|203676.7|203526.7|203679.9|203529.9|203683.2|203533.2|203674.1|203524.1|17
1636354330000|2021-11-08 06:52:10|203682.6|203532.6|203680.5|203530.5|203682.6|203532.6|203680.5|203530.5|7
1636354340000|2021-11-08 06:52:20|203682.9|203532.9|203682.7|203532.7|203686.6|203536.6|203675.2|203525.2|16
1636354350000|2021-11-08 06:52:30|203683.8|203533.8|203682|203532|203694.9|203544.9|203678.9|203528.9|12
1636354360000|2021-11-08 06:52:40|203680.6|203530.6|203682.6|203532.6|203685.6|203535.6|203680.4|203530.4|15
1636354370000|2021-11-08 06:52:50|203683.5|203533.5|203682.8|203532.8|203683.7|203533.7|203682.8|203532.8|7
1636354380000|2021-11-08 06:53:00|203682.3|203532.3|203679.8|203529.8|203686|203536|203679.8|203529.8|11
1636354390000|2021-11-08 06:53:10|203680|203530|203686|203536|203686|203536|203679.4|203529.4|11
1636354400000|2021-11-08 06:53:20|203685.7|203535.7|203684.4|203534.4|203685.7|203535.7|203684.4|203534.4|10
1636354410000|2021-11-08 06:53:30|203684.3|203534.3|203686.4|203536.4|203687.3|203537.3|203682.1|203532.1|11
1636354420000|2021-11-08 06:53:40|203684.7|203534.7|203683.8|203533.8|203685|203535|203683.2|203533.2|13
1636354430000|2021-11-08 06:53:50|203683.1|203533.1|203686.7|203536.7|203687.4|203537.4|203682.6|203532.6|9
1636354440000|2021-11-08 06:54:00|203686.3|203536.3|203681.8|203531.8|203686.3|203536.3|203681.1|203531.1|8
1636354450000|2021-11-08 06:54:10|203681|203531|203666.2|203516.2|203682.4|203532.4|203665.2|203515.2|15
1636354460000|2021-11-08 06:54:20|203666.7|203516.7|203655|203505|203677.1|203527.1|203655|203505|19
1636354470000|2021-11-08 06:54:30|203650.5|203500.5|203659.9|203509.9|203661|203511|203650.5|203500.5|20
1636354480000|2021-11-08 06:54:40|203659.4|203509.4|203658.8|203508.8|203660.8|203510.8|203658.8|203508.8|13
1636354490000|2021-11-08 06:54:50|203658.5|203508.5|203659.1|203509.1|203659.6|203509.6|203658|203508|8
1636354500000|2021-11-08 06:55:00|203659.4|203509.4|203660.7|203510.7|203661.7|203511.7|203658.1|203508.1|19
1636354510000|2021-11-08 06:55:10|203661|203511|203664.2|203514.2|203664.6|203514.6|203661|203511|15
1636354520000|2021-11-08 06:55:20|203665.2|203515.2|203678.7|203528.7|203679.2|203529.2|203663.3|203513.3|12
1636354530000|2021-11-08 06:55:30|203678.6|203528.6|203685.2|203535.2|203685.8|203535.8|203676.9|203526.9|15
1636354540000|2021-11-08 06:55:40|203685.5|203535.5|203685.2|203535.2|203686.9|203536.9|203685.2|203535.2|9
1636354550000|2021-11-08 06:55:50|203686.2|203536.2|203674|203524|203686.2|203536.2|203668.6|203518.6|18
1636354560000|2021-11-08 06:56:00|203674.8|203524.8|203666.9|203516.9|203675.5|203525.5|203666.9|203516.9|22
1636354570000|2021-11-08 06:56:10|203671.6|203521.6|203674.9|203524.9|203677|203527|203671.6|203521.6|10
1636354580000|2021-11-08 06:56:20|203675.6|203525.6|203672.8|203522.8|203677.1|203527.1|203672|203522|6
1636354590000|2021-11-08 06:56:30|203672.4|203522.4|203671.5|203521.5|203673.6|203523.6|203671.5|203521.5|8
1636354600000|2021-11-08 06:56:40|203672.8|203522.8|203676.6|203526.6|203677.4|203527.4|203665.7|203515.7|10
1636354610000|2021-11-08 06:56:50|203676.2|203526.2|203673.2|203523.2|203678.5|203528.5|203673.2|203523.2|8
1636354620000|2021-11-08 06:57:00|203674|203524|203682.3|203532.3|203686.3|203536.3|203674|203524|15
1636354630000|2021-11-08 06:57:10|203679.6|203529.6|203682.2|203532.2|203683|203533|203679.6|203529.6|7
1636354640000|2021-11-08 06:57:20|203682.5|203532.5|203681.4|203531.4|203682.5|203532.5|203677.3|203527.3|10
1636354650000|2021-11-08 06:57:30|203680.6|203530.6|203699.2|203549.2|203701.5|203551.5|203680.6|203530.6|19
1636354660000|2021-11-08 06:57:40|203697.6|203547.6|203695.4|203545.4|203697.6|203547.6|203694.9|203544.9|14
1636354670000|2021-11-08 06:57:50|203695.3|203545.3|203692|203542|203695.9|203545.9|203692|203542|8
1636354680000|2021-11-08 06:58:00|203691.9|203541.9|203694.1|203544.1|203694.9|203544.9|203690.3|203540.3|8
1636354690000|2021-11-08 06:58:10|203694.8|203544.8|203699|203549|203703|203553|203693.6|203543.6|17
1636354700000|2021-11-08 06:58:20|203699.1|203549.1|203699.5|203549.5|203699.9|203549.9|203697.4|203547.4|7
1636354710000|2021-11-08 06:58:30|203699.2|203549.2|203697.3|203547.3|203699.2|203549.2|203696.4|203546.4|9
1636354720000|2021-11-08 06:58:40|203696.9|203546.9|203696|203546|203698.9|203548.9|203694|203544|13
1636354730000|2021-11-08 06:58:50|203695.9|203545.9|203698.3|203548.3|203699.5|203549.5|203694.8|203544.8|17
1636354740000|2021-11-08 06:59:00|203698.5|203548.5|203697.3|203547.3|203698.6|203548.6|203691.9|203541.9|12
1636354750000|2021-11-08 06:59:10|203698.1|203548.1|203699.6|203549.6|203702.2|203552.2|203697.7|203547.7|14
1636354760000|2021-11-08 06:59:20|203699.3|203549.3|203696.9|203546.9|203699.4|203549.4|203695.6|203545.6|7
1636354770000|2021-11-08 06:59:30|203697.6|203547.6|203694.6|203544.6|203697.8|203547.8|203693.4|203543.4|8
1636354780000|2021-11-08 06:59:40|203694.4|203544.4|203697.4|203547.4|203697.4|203547.4|203691|203541|9
1636354790000|2021-11-08 06:59:50|203695|203545|203695.3|203545.3|203697.7|203547.7|203694|203544|11
1636354800000|2021-11-08 07:00:00|203696.2|203546.2|203723.6|203573.6|203732.1|203582.1|203696.2|203546.2|31
1636354810000|2021-11-08 07:00:10|203723.9|203573.9|203729.6|203579.6|203729.6|203579.6|203720.8|203570.8|23
1636354820000|2021-11-08 07:00:20|203730.8|203580.8|203726.8|203576.8|203733.3|203583.3|203726.8|203576.8|17
1636354830000|2021-11-08 07:00:30|203727.7|203577.7|203726.7|203576.7|203728.2|203578.2|203725.3|203575.3|19
1636354840000|2021-11-08 07:00:40|203726.2|203576.2|203720.2|203570.2|203727.1|203577.1|203718.8|203568.8|25
1636354850000|2021-11-08 07:00:50|203720.6|203570.6|203720.8|203570.8|203720.8|203570.8|203717.3|203567.3|28
1636354860000|2021-11-08 07:01:00|203698.6|203548.6|203718.7|203568.7|203721.6|203571.6|203691.3|203541.3|24
1636354870000|2021-11-08 07:01:10|203718.9|203568.9|203721.2|203571.2|203722.1|203572.1|203718.3|203568.3|19
1636354880000|2021-11-08 07:01:20|203722.1|203572.1|203721.6|203571.6|203722.9|203572.9|203721|203571|11
1636354890000|2021-11-08 07:01:30|203721.8|203571.8|203719|203569|203721.9|203571.9|203718.7|203568.7|19
1636354900000|2021-11-08 07:01:40|203718.9|203568.9|203696.4|203546.4|203718.9|203568.9|203690.8|203540.8|19
1636354910000|2021-11-08 07:01:50|203695.8|203545.8|203702|203552|203702.3|203552.3|203692.4|203542.4|19
1636354920000|2021-11-08 07:02:00|203701.8|203551.8|203701.1|203551.1|203701.8|203551.8|203699|203549|15
1636354930000|2021-11-08 07:02:10|203701.5|203551.5|203702.7|203552.7|203703.8|203553.8|203701.5|203551.5|17
1636354940000|2021-11-08 07:02:20|203696.7|203546.7|203708.6|203558.6|203713.3|203563.3|203696.7|203546.7|19
1636354950000|2021-11-08 07:02:30|203707.6|203557.6|203705.9|203555.9|203709.4|203559.4|203703.7|203553.7|10
1636354960000|2021-11-08 07:02:40|203707|203557|203655.5|203505.5|203707.6|203557.6|203655.5|203505.5|23
1636354970000|2021-11-08 07:02:50|203649.1|203499.1|203646.8|203496.8|203653.3|203503.3|203633|203483|28
1636354980000|2021-11-08 07:03:00|203645.2|203495.2|203648.5|203498.5|203650.1|203500.1|203645.2|203495.2|19
1636354990000|2021-11-08 07:03:10|203649.4|203499.4|203636|203486|203649.4|203499.4|203630.5|203480.5|22
1636355000000|2021-11-08 07:03:20|203637.5|203487.5|203635.7|203485.7|203639.8|203489.8|203632.8|203482.8|15
1636355010000|2021-11-08 07:03:30|203634.2|203484.2|203638.7|203488.7|203641|203491|203634.2|203484.2|26
1636355020000|2021-11-08 07:03:40|203638.9|203488.9|203588.5|203438.5|203641.3|203491.3|203587.8|203437.8|23
1636355030000|2021-11-08 07:03:50|203584.4|203434.4|203584.9|203434.9|203591.5|203441.5|203582.9|203432.9|22
1636355040000|2021-11-08 07:04:00|203584.6|203434.6|203557.4|203407.4|203586|203436|203554.5|203404.5|23
1636355050000|2021-11-08 07:04:10|203556.1|203406.1|203562|203412|203562|203412|203556.1|203406.1|14
1636355060000|2021-11-08 07:04:20|203561.7|203411.7|203556.2|203406.2|203562.3|203412.3|203545|203395|22
1636355070000|2021-11-08 07:04:30|203554.5|203404.5|203548.3|203398.3|203561.1|203411.1|203548.3|203398.3|23
1636355080000|2021-11-08 07:04:40|203550.4|203400.4|203550.8|203400.8|203552.2|203402.2|203546.2|203396.2|18
1636355090000|2021-11-08 07:04:50|203549.9|203399.9|203551.9|203401.9|203552.2|203402.2|203544.4|203394.4|18
1636355100000|2021-11-08 07:05:00|203551.3|203401.3|203546.4|203396.4|203554.1|203404.1|203544.5|203394.5|20
1636355110000|2021-11-08 07:05:10|203545.8|203395.8|203548.4|203398.4|203550.3|203400.3|203544.7|203394.7|18
1636355120000|2021-11-08 07:05:20|203548.3|203398.3|203539|203389|203548.3|203398.3|203536.3|203386.3|17
1636355130000|2021-11-08 07:05:30|203536.4|203386.4|203541.3|203391.3|203542.9|203392.9|203536.4|203386.4|12
1636355140000|2021-11-08 07:05:40|203540.4|203390.4|203540.3|203390.3|203541.2|203391.2|203536.1|203386.1|11
1636355150000|2021-11-08 07:05:50|203540|203390|203542.4|203392.4|203542.4|203392.4|203539.4|203389.4|17
1636355160000|2021-11-08 07:06:00|203544.7|203394.7|203552.2|203402.2|203555.5|203405.5|203543.8|203393.8|16
1636355170000|2021-11-08 07:06:10|203551.5|203401.5|203551.1|203401.1|203551.7|203401.7|203544.8|203394.8|12
1636355180000|2021-11-08 07:06:20|203550.6|203400.6|203550.8|203400.8|203551.3|203401.3|203549.6|203399.6|8
1636355190000|2021-11-08 07:06:30|203548.5|203398.5|203553.6|203403.6|203554.1|203404.1|203547.6|203397.6|16
1636355200000|2021-11-08 07:06:40|203553.1|203403.1|203557|203407|203559.9|203409.9|203551.5|203401.5|21
1636355210000|2021-11-08 07:06:50|203554.1|203404.1|203550.3|203400.3|203559.5|203409.5|203548.9|203398.9|19
1636355220000|2021-11-08 07:07:00|203550.6|203400.6|203553.4|203403.4|203553.7|203403.7|203548.7|203398.7|26
1636355230000|2021-11-08 07:07:10|203553.9|203403.9|203553.2|203403.2|203554.8|203404.8|203551.2|203401.2|20
1636355240000|2021-11-08 07:07:20|203553.1|203403.1|203553|203403|203553.9|203403.9|203549|203399|13
1636355250000|2021-11-08 07:07:30|203553.9|203403.9|203555.4|203405.4|203555.4|203405.4|203550.7|203400.7|13
1636355260000|2021-11-08 07:07:40|203555.3|203405.3|203558|203408|203558.3|203408.3|203554.4|203404.4|13
1636355270000|2021-11-08 07:07:50|203557.9|203407.9|203552|203402|203558.9|203408.9|203551.5|203401.5|14
1636355280000|2021-11-08 07:08:00|203552.5|203402.5|203552.5|203402.5|203553.8|203403.8|203541.5|203391.5|23
1636355290000|2021-11-08 07:08:10|203553.2|203403.2|203559.9|203409.9|203561.6|203411.6|203546.8|203396.8|28
1636355300000|2021-11-08 07:08:20|203559.7|203409.7|203560.8|203410.8|203562.3|203412.3|203559.2|203409.2|18
1636355310000|2021-11-08 07:08:30|203560.5|203410.5|203569.1|203419.1|203571|203421|203558.3|203408.3|22
1636355320000|2021-11-08 07:08:40|203570|203420|203568.5|203418.5|203570|203420|203567.5|203417.5|14
1636355330000|2021-11-08 07:08:50|203567.9|203417.9|203551|203401|203568.9|203418.9|203551|203401|23
1636355340000|2021-11-08 07:09:00|203552.9|203402.9|203553.2|203403.2|203554.8|203404.8|203549.7|203399.7|20
1636355350000|2021-11-08 07:09:10|203551.4|203401.4|203550.3|203400.3|203554.5|203404.5|203548.3|203398.3|14
1636355360000|2021-11-08 07:09:20|203549.7|203399.7|203530.4|203380.4|203549.7|203399.7|203530.4|203380.4|14
1636355370000|2021-11-08 07:09:30|203529.1|203379.1|203555.6|203405.6|203556.8|203406.8|203529.1|203379.1|19
1636355380000|2021-11-08 07:09:40|203556|203406|203549.3|203399.3|203556|203406|203548|203398|8
1636355390000|2021-11-08 07:09:50|203548.5|203398.5|203548.5|203398.5|203551.6|203401.6|203546.4|203396.4|13
1636355400000|2021-11-08 07:10:00|203549.4|203399.4|203561|203411|203562.4|203412.4|203549.4|203399.4|15
1636355410000|2021-11-08 07:10:10|203557.2|203407.2|203555.7|203405.7|203561.3|203411.3|203554.7|203404.7|13
1636355420000|2021-11-08 07:10:20|203556.4|203406.4|203559|203409|203559.4|203409.4|203552.5|203402.5|19
1636355430000|2021-11-08 07:10:30|203558.7|203408.7|203553|203403|203558.7|203408.7|203550|203400|21
1636355440000|2021-11-08 07:10:40|203553.4|203403.4|203563|203413|203573.5|203423.5|203552.8|203402.8|21
1636355450000|2021-11-08 07:10:50|203563.4|203413.4|203564.5|203414.5|203567.1|203417.1|203563.1|203413.1|21
1636355460000|2021-11-08 07:11:00|203562.6|203412.6|203567.6|203417.6|203568.5|203418.5|203561.8|203411.8|18
1636355470000|2021-11-08 07:11:10|203567.3|203417.3|203563.4|203413.4|203571.5|203421.5|203562|203412|29
1636355480000|2021-11-08 07:11:20|203563.3|203413.3|203568.5|203418.5|203568.6|203418.6|203562.4|203412.4|22
1636355490000|2021-11-08 07:11:30|203568.4|203418.4|203565.3|203415.3|203568.4|203418.4|203562.4|203412.4|16
1636355500000|2021-11-08 07:11:40|203564|203414|203566.7|203416.7|203566.7|203416.7|203563.8|203413.8|12
1636355510000|2021-11-08 07:11:50|203568.7|203418.7|203565.8|203415.8|203568.8|203418.8|203563.5|203413.5|24
1636355520000|2021-11-08 07:12:00|203566.3|203416.3|203569.2|203419.2|203569.2|203419.2|203561.8|203411.8|15
1636355530000|2021-11-08 07:12:10|203569.9|203419.9|203552.8|203402.8|203569.9|203419.9|203550|203400|21
1636355540000|2021-11-08 07:12:20|203550.8|203400.8|203544.3|203394.3|203551.6|203401.6|203544|203394|26
1636355550000|2021-11-08 07:12:30|203544.5|203394.5|203557.6|203407.6|203560.3|203410.3|203544|203394|29
1636355560000|2021-11-08 07:12:40|203556.3|203406.3|203553.7|203403.7|203556.4|203406.4|203536.7|203386.7|33
1636355570000|2021-11-08 07:12:50|203550.4|203400.4|203541.7|203391.7|203552.2|203402.2|203540.6|203390.6|26
1636355580000|2021-11-08 07:13:00|203542.4|203392.4|203542.5|203392.5|203545.3|203395.3|203540.5|203390.5|21
1636355590000|2021-11-08 07:13:10|203542.7|203392.7|203542.9|203392.9|203545.2|203395.2|203542.2|203392.2|21
1636355600000|2021-11-08 07:13:20|203542.8|203392.8|203542.3|203392.3|203542.8|203392.8|203539.1|203389.1|19
1636355610000|2021-11-08 07:13:30|203541|203391|203545.8|203395.8|203546.3|203396.3|203541|203391|24
1636355620000|2021-11-08 07:13:40|203543.7|203393.7|203548.8|203398.8|203556.5|203406.5|203543.7|203393.7|25
1636355630000|2021-11-08 07:13:50|203547.7|203397.7|203552.1|203402.1|203552.1|203402.1|203546.4|203396.4|19
1636355640000|2021-11-08 07:14:00|203552.5|203402.5|203554.7|203404.7|203555.4|203405.4|203547.8|203397.8|25
1636355650000|2021-11-08 07:14:10|203555.3|203405.3|203550.4|203400.4|203555.3|203405.3|203545.9|203395.9|24
1636355660000|2021-11-08 07:14:20|203550.8|203400.8|203546.7|203396.7|203553.6|203403.6|203543.9|203393.9|27
1636355670000|2021-11-08 07:14:30|203546.6|203396.6|203546|203396|203547.2|203397.2|203541.6|203391.6|25
1636355680000|2021-11-08 07:14:40|203547.1|203397.1|203545.7|203395.7|203547.1|203397.1|203543.1|203393.1|23
1636355690000|2021-11-08 07:14:50|203545.8|203395.8|203545.4|203395.4|203546.6|203396.6|203543.5|203393.5|23
1636355700000|2021-11-08 07:15:00|203545.2|203395.2|203512.3|203362.3|203545.4|203395.4|203512.3|203362.3|28
1636355710000|2021-11-08 07:15:10|203512.2|203362.2|203503.6|203353.6|203518.9|203368.9|203503.3|203353.3|33
1636355720000|2021-11-08 07:15:20|203501.2|203351.2|203506.9|203356.9|203510|203360|203501|203351|24
1636355730000|2021-11-08 07:15:30|203508.2|203358.2|203482.8|203332.8|203508.2|203358.2|203479.1|203329.1|28
1636355740000|2021-11-08 07:15:40|203483.8|203333.8|203477.9|203327.9|203484|203334|203473|203323|24
1636355750000|2021-11-08 07:15:50|203477.5|203327.5|203479.6|203329.6|203479.6|203329.6|203475.9|203325.9|20
1636355760000|2021-11-08 07:16:00|203479.2|203329.2|203478.8|203328.8|203479.2|203329.2|203475|203325|18
1636355770000|2021-11-08 07:16:10|203479.1|203329.1|203480.5|203330.5|203480.5|203330.5|203476.4|203326.4|15
1636355780000|2021-11-08 07:16:20|203480.1|203330.1|203479.2|203329.2|203481.2|203331.2|203475.2|203325.2|23
1636355790000|2021-11-08 07:16:30|203478.7|203328.7|203478.2|203328.2|203482.1|203332.1|203476.3|203326.3|19
1636355800000|2021-11-08 07:16:40|203477.1|203327.1|203482.1|203332.1|203482.1|203332.1|203474.2|203324.2|17
1636355810000|2021-11-08 07:16:50|203482.4|203332.4|203477.1|203327.1|203482.4|203332.4|203475.4|203325.4|20
1636355820000|2021-11-08 07:17:00|203475.6|203325.6|203477.2|203327.2|203480.2|203330.2|203475.2|203325.2|17
1636355830000|2021-11-08 07:17:10|203476.7|203326.7|203477.4|203327.4|203478.5|203328.5|203473.8|203323.8|19
1636355840000|2021-11-08 07:17:20|203476.1|203326.1|203477.4|203327.4|203478.3|203328.3|203474.4|203324.4|19
1636355850000|2021-11-08 07:17:30|203476.4|203326.4|203480.4|203330.4|203481.5|203331.5|203476.4|203326.4|16
1636355860000|2021-11-08 07:17:40|203480.8|203330.8|203477.1|203327.1|203480.8|203330.8|203476.9|203326.9|12
1636355870000|2021-11-08 07:17:50|203477|203327|203476.8|203326.8|203479.4|203329.4|203475.7|203325.7|21
1636355880000|2021-11-08 07:18:00|203477|203327|203470.6|203320.6|203477.3|203327.3|203470.6|203320.6|20
1636355890000|2021-11-08 07:18:10|203468.9|203318.9|203476|203326|203476.5|203326.5|203468.9|203318.9|17
1636355900000|2021-11-08 07:18:20|203476.3|203326.3|203472.4|203322.4|203476.3|203326.3|203469.5|203319.5|20
1636355910000|2021-11-08 07:18:30|203472.3|203322.3|203470.9|203320.9|203473.1|203323.1|203466.3|203316.3|18
1636355920000|2021-11-08 07:18:40|203470.5|203320.5|203471|203321|203473.2|203323.2|203470.5|203320.5|13
1636355930000|2021-11-08 07:18:50|203470.6|203320.6|203479.4|203329.4|203479.4|203329.4|203470.6|203320.6|11
1636355940000|2021-11-08 07:19:00|203479.5|203329.5|203475.3|203325.3|203480.1|203330.1|203473.9|203323.9|13
1636355950000|2021-11-08 07:19:10|203471.2|203321.2|203471.8|203321.8|203473.4|203323.4|203468.9|203318.9|19
1636355960000|2021-11-08 07:19:20|203469.5|203319.5|203473.2|203323.2|203474.4|203324.4|203469.1|203319.1|17
1636355970000|2021-11-08 07:19:30|203474.4|203324.4|203475.6|203325.6|203475.9|203325.9|203473.5|203323.5|15
1636355980000|2021-11-08 07:19:40|203475.9|203325.9|203473.3|203323.3|203475.9|203325.9|203469.7|203319.7|11
1636355990000|2021-11-08 07:19:50|203477.4|203327.4|203466|203316|203477.4|203327.4|203466|203316|12
1636356000000|2021-11-08 07:20:00|203465.8|203315.8|203473.2|203323.2|203473.2|203323.2|203465.8|203315.8|15
1636356010000|2021-11-08 07:20:10|203473.9|203323.9|203467.9|203317.9|203473.9|203323.9|203466.7|203316.7|19
1636356020000|2021-11-08 07:20:20|203467.8|203317.8|203471.9|203321.9|203477.4|203327.4|203467|203317|15
1636356030000|2021-11-08 07:20:30|203472.3|203322.3|203475.6|203325.6|203493.2|203343.2|203472.3|203322.3|27
1636356040000|2021-11-08 07:20:40|203472.2|203322.2|203473.5|203323.5|203478.2|203328.2|203467.2|203317.2|16
1636356050000|2021-11-08 07:20:50|203470.7|203320.7|203471.7|203321.7|203475.9|203325.9|203469.3|203319.3|13
1636356060000|2021-11-08 07:21:00|203469.9|203319.9|203469.2|203319.2|203472.8|203322.8|203468.5|203318.5|16
1636356070000|2021-11-08 07:21:10|203470.4|203320.4|203471.3|203321.3|203473.4|203323.4|203469.8|203319.8|13
1636356080000|2021-11-08 07:21:20|203472.3|203322.3|203468.3|203318.3|203473.1|203323.1|203468.3|203318.3|14
1636356090000|2021-11-08 07:21:30|203468.8|203318.8|203475.4|203325.4|203475.4|203325.4|203467.4|203317.4|20
1636356100000|2021-11-08 07:21:40|203474.5|203324.5|203471.4|203321.4|203475.2|203325.2|203470.6|203320.6|13
1636356110000|2021-11-08 07:21:50|203472.4|203322.4|203479.4|203329.4|203481.6|203331.6|203472.4|203322.4|22
1636356120000|2021-11-08 07:22:00|203479.9|203329.9|203482.3|203332.3|203482.3|203332.3|203477.7|203327.7|14
1636356130000|2021-11-08 07:22:10|203481.9|203331.9|203481.2|203331.2|203481.9|203331.9|203479.9|203329.9|19
1636356140000|2021-11-08 07:22:20|203481|203331|203479.2|203329.2|203482.6|203332.6|203475.2|203325.2|16
1636356150000|2021-11-08 07:22:30|203478.7|203328.7|203479.6|203329.6|203479.9|203329.9|203477.1|203327.1|15
1636356160000|2021-11-08 07:22:40|203479.3|203329.3|203481.8|203331.8|203483.8|203333.8|203479.3|203329.3|15
1636356170000|2021-11-08 07:22:50|203482.2|203332.2|203479|203329|203482.2|203332.2|203478|203328|14
1636356180000|2021-11-08 07:23:00|203479.8|203329.8|203479.9|203329.9|203481.1|203331.1|203478.9|203328.9|17
1636356190000|2021-11-08 07:23:10|203479.7|203329.7|203481.8|203331.8|203484.2|203334.2|203478.9|203328.9|18
1636356200000|2021-11-08 07:23:20|203481.9|203331.9|203484.7|203334.7|203485.5|203335.5|203481.7|203331.7|11
1636356210000|2021-11-08 07:23:30|203484.4|203334.4|203480.9|203330.9|203484.4|203334.4|203476|203326|16
1636356220000|2021-11-08 07:23:40|203483.5|203333.5|203481|203331|203483.5|203333.5|203479.9|203329.9|12
1636356230000|2021-11-08 07:23:50|203481.1|203331.1|203473.5|203323.5|203481.1|203331.1|203473|203323|11
1636356240000|2021-11-08 07:24:00|203474.3|203324.3|203478.8|203328.8|203483|203333|203474.3|203324.3|15
1636356250000|2021-11-08 07:24:10|203478.9|203328.9|203478.4|203328.4|203480.4|203330.4|203476.5|203326.5|12
1636356260000|2021-11-08 07:24:20|203479|203329|203479.7|203329.7|203481.3|203331.3|203479|203329|15
1636356270000|2021-11-08 07:24:30|203480.3|203330.3|203481.1|203331.1|203483.3|203333.3|203478.5|203328.5|16
1636356280000|2021-11-08 07:24:40|203479.8|203329.8|203478.6|203328.6|203480.8|203330.8|203476.5|203326.5|20
1636356290000|2021-11-08 07:24:50|203478.8|203328.8|203477.8|203327.8|203478.8|203328.8|203474.3|203324.3|13
1636356300000|2021-11-08 07:25:00|203477.6|203327.6|203479.1|203329.1|203480.6|203330.6|203477|203327|19
1636356310000|2021-11-08 07:25:10|203478.7|203328.7|203482.4|203332.4|203482.4|203332.4|203475.2|203325.2|18
1636356320000|2021-11-08 07:25:20|203482.2|203332.2|203482.9|203332.9|203484|203334|203477.9|203327.9|20
1636356330000|2021-11-08 07:25:30|203482.8|203332.8|203480.1|203330.1|203482.8|203332.8|203480.1|203330.1|8
1636356340000|2021-11-08 07:25:40|203480.4|203330.4|203480.3|203330.3|203480.4|203330.4|203475.3|203325.3|9
1636356350000|2021-11-08 07:25:50|203480.4|203330.4|203479|203329|203480.9|203330.9|203478.9|203328.9|9
1636356360000|2021-11-08 07:26:00|203479.1|203329.1|203481|203331|203481|203331|203469.5|203319.5|12
1636356370000|2021-11-08 07:26:10|203480.2|203330.2|203484|203334|203484.9|203334.9|203479.1|203329.1|16
1636356380000|2021-11-08 07:26:20|203486.1|203336.1|203485.4|203335.4|203486.4|203336.4|203483.5|203333.5|15
1636356390000|2021-11-08 07:26:30|203484.7|203334.7|203480.2|203330.2|203484.7|203334.7|203470.3|203320.3|18
1636356400000|2021-11-08 07:26:40|203482.7|203332.7|203482.6|203332.6|203485.5|203335.5|203481.8|203331.8|15
1636356410000|2021-11-08 07:26:50|203482.9|203332.9|203482.6|203332.6|203484.5|203334.5|203480.4|203330.4|8
1636356420000|2021-11-08 07:27:00|203467.1|203317.1|203484.9|203334.9|203486.4|203336.4|203466.5|203316.5|12
1636356430000|2021-11-08 07:27:10|203482.7|203332.7|203481.9|203331.9|203484.9|203334.9|203480.6|203330.6|18
1636356440000|2021-11-08 07:27:20|203481.3|203331.3|203479.6|203329.6|203482|203332|203475.1|203325.1|20
1636356450000|2021-11-08 07:27:30|203479.1|203329.1|203479.6|203329.6|203481.1|203331.1|203477.7|203327.7|17
1636356460000|2021-11-08 07:27:40|203478.2|203328.2|203479.6|203329.6|203479.6|203329.6|203474.4|203324.4|13
1636356470000|2021-11-08 07:27:50|203479.3|203329.3|203468.5|203318.5|203479.8|203329.8|203465.6|203315.6|15
1636356480000|2021-11-08 07:28:00|203470.1|203320.1|203465.4|203315.4|203470.1|203320.1|203462.6|203312.6|21
1636356490000|2021-11-08 07:28:10|203469.2|203319.2|203469.6|203319.6|203470.8|203320.8|203464.3|203314.3|12
1636356500000|2021-11-08 07:28:20|203469.5|203319.5|203477.6|203327.6|203480.6|203330.6|203469.5|203319.5|9
1636356510000|2021-11-08 07:28:30|203466.2|203316.2|203474.9|203324.9|203479.8|203329.8|203466.2|203316.2|15
1636356520000|2021-11-08 07:28:40|203475|203325|203465.8|203315.8|203475.7|203325.7|203465.8|203315.8|12
1636356530000|2021-11-08 07:28:50|203466.8|203316.8|203468.9|203318.9|203472.2|203322.2|203464.8|203314.8|16
1636356540000|2021-11-08 07:29:00|203469.2|203319.2|203473.7|203323.7|203473.7|203323.7|203469.2|203319.2|13
1636356550000|2021-11-08 07:29:10|203472.6|203322.6|203467.1|203317.1|203473.2|203323.2|203467.1|203317.1|14
1636356560000|2021-11-08 07:29:20|203471.6|203321.6|203470.6|203320.6|203472.7|203322.7|203467.9|203317.9|12
1636356570000|2021-11-08 07:29:30|203469.9|203319.9|203473.1|203323.1|203473.8|203323.8|203468.5|203318.5|9
1636356580000|2021-11-08 07:29:40|203470.5|203320.5|203469.7|203319.7|203472.8|203322.8|203468.2|203318.2|18
1636356590000|2021-11-08 07:29:50|203469.5|203319.5|203470.2|203320.2|203470.2|203320.2|203466.7|203316.7|18
1636356600000|2021-11-08 07:30:00|203470.7|203320.7|203475.5|203325.5|203477.4|203327.4|203470.7|203320.7|20
1636356610000|2021-11-08 07:30:10|203471.6|203321.6|203475.9|203325.9|203486.4|203336.4|203471.6|203321.6|23
1636356620000|2021-11-08 07:30:20|203475.2|203325.2|203474.9|203324.9|203476.3|203326.3|203473.7|203323.7|24
1636356630000|2021-11-08 07:30:30|203475.2|203325.2|203473.1|203323.1|203476.2|203326.2|203471.4|203321.4|20
1636356640000|2021-11-08 07:30:40|203473.8|203323.8|203473.9|203323.9|203474.7|203324.7|203471.5|203321.5|11
1636356650000|2021-11-08 07:30:50|203474.8|203324.8|203474.5|203324.5|203474.8|203324.8|203469.2|203319.2|14
1636356660000|2021-11-08 07:31:00|203474.2|203324.2|203475.7|203325.7|203476.5|203326.5|203473.5|203323.5|15
1636356670000|2021-11-08 07:31:10|203474.7|203324.7|203476.6|203326.6|203477.4|203327.4|203474.4|203324.4|19
1636356680000|2021-11-08 07:31:20|203475.7|203325.7|203475.3|203325.3|203475.9|203325.9|203472.3|203322.3|12
1636356690000|2021-11-08 07:31:30|203476.2|203326.2|203481.1|203331.1|203481.1|203331.1|203475.8|203325.8|14
1636356700000|2021-11-08 07:31:40|203480.4|203330.4|203481.9|203331.9|203484.3|203334.3|203479.3|203329.3|19
1636356710000|2021-11-08 07:31:50|203482.3|203332.3|203510.5|203360.5|203512.7|203362.7|203478.4|203328.4|24
1636356720000|2021-11-08 07:32:00|203507.5|203357.5|203532|203382|203532.4|203382.4|203504.7|203354.7|27
1636356730000|2021-11-08 07:32:10|203530.8|203380.8|203530.8|203380.8|203535.1|203385.1|203530.5|203380.5|21
1636356740000|2021-11-08 07:32:20|203531|203381|203551.2|203401.2|203554|203404|203529.3|203379.3|33
1636356750000|2021-11-08 07:32:30|203551.9|203401.9|203557.6|203407.6|203563|203413|203539.1|203389.1|24
1636356760000|2021-11-08 07:32:40|203557.2|203407.2|203562.4|203412.4|203569.7|203419.7|203557.2|203407.2|19
1636356770000|2021-11-08 07:32:50|203562.2|203412.2|203558.3|203408.3|203563.4|203413.4|203557.5|203407.5|21
1636356780000|2021-11-08 07:33:00|203558.5|203408.5|203560.5|203410.5|203561.3|203411.3|203556.8|203406.8|18
1636356790000|2021-11-08 07:33:10|203560.3|203410.3|203559.4|203409.4|203561.2|203411.2|203559|203409|12
1636356800000|2021-11-08 07:33:20|203559.6|203409.6|203561.8|203411.8|203562.3|203412.3|203559.6|203409.6|16
1636356810000|2021-11-08 07:33:30|203561.6|203411.6|203564.6|203414.6|203566.5|203416.5|203561.6|203411.6|11
1636356820000|2021-11-08 07:33:40|203565.1|203415.1|203563.7|203413.7|203566|203416|203562.4|203412.4|12
1636356830000|2021-11-08 07:33:50|203563.4|203413.4|203571.7|203421.7|203575.9|203425.9|203563.3|203413.3|19
1636356840000|2021-11-08 07:34:00|203573.2|203423.2|203577.6|203427.6|203582.6|203432.6|203569.8|203419.8|20
1636356850000|2021-11-08 07:34:10|203575.5|203425.5|203562.3|203412.3|203575.9|203425.9|203558.4|203408.4|23
1636356860000|2021-11-08 07:34:20|203562.7|203412.7|203562.1|203412.1|203563.9|203413.9|203561.5|203411.5|17
1636356870000|2021-11-08 07:34:30|203562.2|203412.2|203568.3|203418.3|203568.8|203418.8|203561.6|203411.6|9
1636356880000|2021-11-08 07:34:40|203567.7|203417.7|203568.9|203418.9|203569.7|203419.7|203566.2|203416.2|24
1636356890000|2021-11-08 07:34:50|203568.5|203418.5|203571.2|203421.2|203572.9|203422.9|203568|203418|16
1636356900000|2021-11-08 07:35:00|203571.1|203421.1|203573.5|203423.5|203574.3|203424.3|203570.3|203420.3|17
1636356910000|2021-11-08 07:35:10|203573.4|203423.4|203571.2|203421.2|203573.4|203423.4|203570.8|203420.8|19
1636356920000|2021-11-08 07:35:20|203571.6|203421.6|203569.9|203419.9|203575.7|203425.7|203568.2|203418.2|25
1636356930000|2021-11-08 07:35:30|203569.6|203419.6|203572.4|203422.4|203572.6|203422.6|203569.3|203419.3|18
1636356940000|2021-11-08 07:35:40|203574.5|203424.5|203566.6|203416.6|203577.5|203427.5|203565.1|203415.1|28
1636356950000|2021-11-08 07:35:50|203566.8|203416.8|203567.4|203417.4|203569.4|203419.4|203566.4|203416.4|24
1636356960000|2021-11-08 07:36:00|203568.5|203418.5|203600.1|203450.1|203600.1|203450.1|203568|203418|13
1636356970000|2021-11-08 07:36:10|203598.5|203448.5|203586.2|203436.2|203605.1|203455.1|203586.2|203436.2|26
1636356980000|2021-11-08 07:36:20|203597|203447|203602.5|203452.5|203605.4|203455.4|203587.4|203437.4|31
1636356990000|2021-11-08 07:36:30|203605.2|203455.2|203644.9|203494.9|203644.9|203494.9|203605.2|203455.2|22
1636357000000|2021-11-08 07:36:40|203642.1|203492.1|203641.3|203491.3|203647|203497|203637.9|203487.9|25
1636357010000|2021-11-08 07:36:50|203640.8|203490.8|203653.8|203503.8|203658.9|203508.9|203640.8|203490.8|20
1636357020000|2021-11-08 07:37:00|203653.5|203503.5|203687.6|203537.6|203693.1|203543.1|203653.5|203503.5|26
1636357030000|2021-11-08 07:37:10|203672|203522|203691.8|203541.8|203691.8|203541.8|203665.8|203515.8|29
1636357040000|2021-11-08 07:37:20|203693.8|203543.8|203692.9|203542.9|203694.6|203544.6|203688.6|203538.6|31
1636357050000|2021-11-08 07:37:30|203691.2|203541.2|203688|203538|203692.2|203542.2|203686.3|203536.3|19
1636357060000|2021-11-08 07:37:40|203687.4|203537.4|203683.2|203533.2|203696.5|203546.5|203680.1|203530.1|20
1636357070000|2021-11-08 07:37:50|203681.9|203531.9|203674.4|203524.4|203688|203538|203673.1|203523.1|25
1636357080000|2021-11-08 07:38:00|203670|203520|203665.6|203515.6|203673|203523|203659|203509|31
1636357090000|2021-11-08 07:38:10|203666|203516|203655.3|203505.3|203666|203516|203654.3|203504.3|20
1636357100000|2021-11-08 07:38:20|203655.8|203505.8|203654.2|203504.2|203659|203509|203653.3|203503.3|17
1636357110000|2021-11-08 07:38:30|203654.8|203504.8|203645.5|203495.5|203658.2|203508.2|203642.1|203492.1|26
1636357120000|2021-11-08 07:38:40|203645.1|203495.1|203610.5|203460.5|203647.7|203497.7|203608.7|203458.7|29
1636357130000|2021-11-08 07:38:50|203635|203485|203644.5|203494.5|203648.5|203498.5|203635|203485|21
1636357140000|2021-11-08 07:39:00|203643.4|203493.4|203644.6|203494.6|203646.3|203496.3|203639.2|203489.2|25
1636357150000|2021-11-08 07:39:10|203644.9|203494.9|203646.6|203496.6|203647.6|203497.6|203643.2|203493.2|18
1636357160000|2021-11-08 07:39:20|203646.4|203496.4|203643.4|203493.4|203646.4|203496.4|203643.4|203493.4|12
1636357170000|2021-11-08 07:39:30|203646.4|203496.4|203648|203498|203649.1|203499.1|203645|203495|17
1636357180000|2021-11-08 07:39:40|203649.6|203499.6|203645.5|203495.5|203649.9|203499.9|203640.1|203490.1|14
1636357190000|2021-11-08 07:39:50|203645|203495|203645|203495|203645.6|203495.6|203641.8|203491.8|15
1636357200000|2021-11-08 07:40:00|203644.8|203494.8|203641.2|203491.2|203645.7|203495.7|203638.7|203488.7|23
1636357210000|2021-11-08 07:40:10|203643|203493|203635.2|203485.2|203643|203493|203633.7|203483.7|23
1636357220000|2021-11-08 07:40:20|203639.9|203489.9|203645.6|203495.6|203645.6|203495.6|203610.9|203460.9|20
1636357230000|2021-11-08 07:40:30|203652.4|203502.4|203645.3|203495.3|203652.4|203502.4|203641.6|203491.6|23
1636357240000|2021-11-08 07:40:40|203644.4|203494.4|203646.2|203496.2|203648.2|203498.2|203644.4|203494.4|9
1636357250000|2021-11-08 07:40:50|203648.8|203498.8|203639.5|203489.5|203648.8|203498.8|203630|203480|20
1636357260000|2021-11-08 07:41:00|203638.5|203488.5|203639.4|203489.4|203639.4|203489.4|203637.5|203487.5|12
1636357270000|2021-11-08 07:41:10|203640.4|203490.4|203619.1|203469.1|203640.4|203490.4|203616.5|203466.5|21
1636357280000|2021-11-08 07:41:20|203616.6|203466.6|203615.8|203465.8|203620.2|203470.2|203615.8|203465.8|19
1636357290000|2021-11-08 07:41:30|203615.3|203465.3|203620.8|203470.8|203620.9|203470.9|203613.7|203463.7|22
1636357300000|2021-11-08 07:41:40|203621.7|203471.7|203627.1|203477.1|203629.2|203479.2|203621.1|203471.1|23
1636357310000|2021-11-08 07:41:50|203627.4|203477.4|203630.1|203480.1|203630.1|203480.1|203625.7|203475.7|14
1636357320000|2021-11-08 07:42:00|203629|203479|203641.1|203491.1|203642|203492|203629|203479|27
1636357330000|2021-11-08 07:42:10|203639.9|203489.9|203640|203490|203642.2|203492.2|203637.8|203487.8|17
1636357340000|2021-11-08 07:42:20|203638.2|203488.2|203628.6|203478.6|203638.8|203488.8|203627.3|203477.3|19
1636357350000|2021-11-08 07:42:30|203628|203478|203622|203472|203628.8|203478.8|203616.1|203466.1|21
1636357360000|2021-11-08 07:42:40|203622.1|203472.1|203617.7|203467.7|203622.1|203472.1|203616.4|203466.4|18
1636357370000|2021-11-08 07:42:50|203617.8|203467.8|203617.9|203467.9|203621.5|203471.5|203617.8|203467.8|15
1636357380000|2021-11-08 07:43:00|203620.4|203470.4|203620.8|203470.8|203621.2|203471.2|203617.4|203467.4|14
1636357390000|2021-11-08 07:43:10|203620.7|203470.7|203608|203458|203620.7|203470.7|203604.3|203454.3|23
1636357400000|2021-11-08 07:43:20|203607.6|203457.6|203606.5|203456.5|203608|203458|203603.3|203453.3|26
1636357410000|2021-11-08 07:43:30|203606.4|203456.4|203612.9|203462.9|203612.9|203462.9|203606|203456|13
1636357420000|2021-11-08 07:43:40|203610.2|203460.2|203586.4|203436.4|203611.4|203461.4|203585.5|203435.5|22
1636357430000|2021-11-08 07:43:50|203590.1|203440.1|203586.1|203436.1|203592|203442|203585.8|203435.8|11
1636357440000|2021-11-08 07:44:00|203585.4|203435.4|203589.7|203439.7|203589.8|203439.8|203585|203435|10
1636357450000|2021-11-08 07:44:10|203589.5|203439.5|203595.2|203445.2|203595.2|203445.2|203588.3|203438.3|9
1636357460000|2021-11-08 07:44:20|203596.1|203446.1|203591.2|203441.2|203600.8|203450.8|203591.2|203441.2|19
1636357470000|2021-11-08 07:44:30|203591.6|203441.6|203587.3|203437.3|203591.6|203441.6|203586.6|203436.6|17
1636357480000|2021-11-08 07:44:40|203587.5|203437.5|203586.8|203436.8|203590.2|203440.2|203586.6|203436.6|17
1636357490000|2021-11-08 07:44:50|203587.9|203437.9|203585.1|203435.1|203588.5|203438.5|203585.1|203435.1|12
1636357500000|2021-11-08 07:45:00|203585.5|203435.5|203570.5|203420.5|203595.5|203445.5|203570.4|203420.4|28
1636357510000|2021-11-08 07:45:10|203568.9|203418.9|203584|203434|203584|203434|203568.9|203418.9|28
1636357520000|2021-11-08 07:45:20|203583.5|203433.5|203584.7|203434.7|203586.1|203436.1|203581.9|203431.9|18
1636357530000|2021-11-08 07:45:30|203581.8|203431.8|203597.8|203447.8|203599.2|203449.2|203580.5|203430.5|20
1636357540000|2021-11-08 07:45:40|203596.2|203446.2|203584.3|203434.3|203596.2|203446.2|203580.6|203430.6|29
1636357550000|2021-11-08 07:45:50|203585.2|203435.2|203585.9|203435.9|203590.7|203440.7|203585|203435|16
1636357560000|2021-11-08 07:46:00|203588.2|203438.2|203599.8|203449.8|203606.5|203456.5|203585.1|203435.1|13
1636357570000|2021-11-08 07:46:10|203600.3|203450.3|203604.7|203454.7|203604.7|203454.7|203595.6|203445.6|23
1636357580000|2021-11-08 07:46:20|203604|203454|203601|203451|203606.1|203456.1|203599.2|203449.2|21
1636357590000|2021-11-08 07:46:30|203601.2|203451.2|203606.2|203456.2|203606.4|203456.4|203598.4|203448.4|12
1636357600000|2021-11-08 07:46:40|203613|203463|203609.3|203459.3|203613|203463|203608.1|203458.1|21
1636357610000|2021-11-08 07:46:50|203609.6|203459.6|203604.1|203454.1|203610.6|203460.6|203604.1|203454.1|18
1636357620000|2021-11-08 07:47:00|203603.2|203453.2|203573.8|203423.8|203603.2|203453.2|203570.6|203420.6|21
1636357630000|2021-11-08 07:47:10|203573.7|203423.7|203579.2|203429.2|203580.4|203430.4|203571.1|203421.1|22
1636357640000|2021-11-08 07:47:20|203579.1|203429.1|203582.3|203432.3|203584.2|203434.2|203578.7|203428.7|21
1636357650000|2021-11-08 07:47:30|203581.9|203431.9|203576.9|203426.9|203584.2|203434.2|203576.3|203426.3|20
1636357660000|2021-11-08 07:47:40|203576.1|203426.1|203574.1|203424.1|203576.7|203426.7|203570.4|203420.4|13
1636357670000|2021-11-08 07:47:50|203573.2|203423.2|203573.6|203423.6|203573.9|203423.9|203573.1|203423.1|9
1636357680000|2021-11-08 07:48:00|203573.1|203423.1|203579.6|203429.6|203582.4|203432.4|203573.1|203423.1|20
1636357690000|2021-11-08 07:48:10|203581.3|203431.3|203582|203432|203584.6|203434.6|203577.2|203427.2|17
1636357700000|2021-11-08 07:48:20|203581.3|203431.3|203588.9|203438.9|203589.4|203439.4|203581.3|203431.3|18
1636357710000|2021-11-08 07:48:30|203586.5|203436.5|203581.9|203431.9|203586.5|203436.5|203581.5|203431.5|22
1636357720000|2021-11-08 07:48:40|203582.4|203432.4|203582|203432|203585.9|203435.9|203578.8|203428.8|16
1636357730000|2021-11-08 07:48:50|203581.8|203431.8|203581.4|203431.4|203583.1|203433.1|203580.2|203430.2|20
1636357740000|2021-11-08 07:49:00|203581.6|203431.6|203607.3|203457.3|203611.6|203461.6|203577.5|203427.5|22
1636357750000|2021-11-08 07:49:10|203608.1|203458.1|203649.1|203499.1|203650.2|203500.2|203601.9|203451.9|26
1636357760000|2021-11-08 07:49:20|203648.9|203498.9|203631.2|203481.2|203651.2|203501.2|203625.8|203475.8|17
1636357770000|2021-11-08 07:49:30|203633.1|203483.1|203633.6|203483.6|203634.4|203484.4|203631.5|203481.5|12
1636357780000|2021-11-08 07:49:40|203632.9|203482.9|203635.2|203485.2|203652|203502|203630.2|203480.2|26
1636357790000|2021-11-08 07:49:50|203639.9|203489.9|203648.3|203498.3|203649|203499|203636.5|203486.5|20
1636357800000|2021-11-08 07:50:00|203647.4|203497.4|203653.7|203503.7|203653.7|203503.7|203646.5|203496.5|22
1636357810000|2021-11-08 07:50:10|203654.5|203504.5|203685.2|203535.2|203685.7|203535.7|203652.7|203502.7|16
1636357820000|2021-11-08 07:50:20|203684.8|203534.8|203682.9|203532.9|203684.8|203534.8|203680.2|203530.2|16
1636357830000|2021-11-08 07:50:30|203683.1|203533.1|203664.4|203514.4|203684.1|203534.1|203661.8|203511.8|26
1636357840000|2021-11-08 07:50:40|203664.6|203514.6|203677|203527|203677|203527|203664.3|203514.3|22
1636357850000|2021-11-08 07:50:50|203675.2|203525.2|203677.9|203527.9|203678.2|203528.2|203672.6|203522.6|20
1636357860000|2021-11-08 07:51:00|203676.9|203526.9|203678.4|203528.4|203678.4|203528.4|203675.2|203525.2|22
1636357870000|2021-11-08 07:51:10|203678.5|203528.5|203677.4|203527.4|203679.6|203529.6|203677.1|203527.1|19
1636357880000|2021-11-08 07:51:20|203677.1|203527.1|203675.9|203525.9|203679|203529|203673.8|203523.8|18
1636357890000|2021-11-08 07:51:30|203673|203523|203672.5|203522.5|203674.4|203524.4|203671.7|203521.7|22
1636357900000|2021-11-08 07:51:40|203673.4|203523.4|203654.3|203504.3|203675.8|203525.8|203650.1|203500.1|22
1636357910000|2021-11-08 07:51:50|203655.3|203505.3|203656.6|203506.6|203656.6|203506.6|203650.1|203500.1|23
1636357920000|2021-11-08 07:52:00|203655.2|203505.2|203688.8|203538.8|203691|203541|203650.9|203500.9|27
1636357930000|2021-11-08 07:52:10|203690.9|203540.9|203696.1|203546.1|203697.2|203547.2|203688.5|203538.5|15
1636357940000|2021-11-08 07:52:20|203694|203544|203690.9|203540.9|203694|203544|203690.5|203540.5|15
1636357950000|2021-11-08 07:52:30|203691.5|203541.5|203694.7|203544.7|203698.6|203548.6|203691.3|203541.3|18
1636357960000|2021-11-08 07:52:40|203696.3|203546.3|203692|203542|203698|203548|203689|203539|15
1636357970000|2021-11-08 07:52:50|203692.3|203542.3|203694|203544|203696.8|203546.8|203692.3|203542.3|15
1636357980000|2021-11-08 07:53:00|203693.5|203543.5|203695.1|203545.1|203695.1|203545.1|203692.3|203542.3|7
1636357990000|2021-11-08 07:53:10|203691.9|203541.9|203693.2|203543.2|203697.4|203547.4|203691.7|203541.7|12
1636358000000|2021-11-08 07:53:20|203691.7|203541.7|203700.8|203550.8|203700.8|203550.8|203690.8|203540.8|6
1636358010000|2021-11-08 07:53:30|203699.6|203549.6|203692.1|203542.1|203699.9|203549.9|203692.1|203542.1|14
1636358020000|2021-11-08 07:53:40|203692.3|203542.3|203691.3|203541.3|203695.8|203545.8|203690.7|203540.7|16
1636358030000|2021-11-08 07:53:50|203691.6|203541.6|203689.9|203539.9|203694|203544|203688.8|203538.8|16
1636358040000|2021-11-08 07:54:00|203689.8|203539.8|203684.7|203534.7|203692.1|203542.1|203684.7|203534.7|13
1636358050000|2021-11-08 07:54:10|203687.9|203537.9|203686.5|203536.5|203687.9|203537.9|203685.4|203535.4|8
1636358060000|2021-11-08 07:54:20|203686.7|203536.7|203689.3|203539.3|203689.3|203539.3|203685.3|203535.3|14
1636358070000|2021-11-08 07:54:30|203688.1|203538.1|203688|203538|203688.2|203538.2|203685.7|203535.7|19
1636358080000|2021-11-08 07:54:40|203687.7|203537.7|203685.4|203535.4|203688.9|203538.9|203685.4|203535.4|12
1636358090000|2021-11-08 07:54:50|203685.9|203535.9|203687.7|203537.7|203690.2|203540.2|203685.7|203535.7|18
1636358100000|2021-11-08 07:55:00|203687.6|203537.6|203687.3|203537.3|203688.8|203538.8|203685.7|203535.7|13
1636358110000|2021-11-08 07:55:10|203688.3|203538.3|203687.6|203537.6|203688.3|203538.3|203687.2|203537.2|6
1636358120000|2021-11-08 07:55:20|203687.2|203537.2|203689.2|203539.2|203689.2|203539.2|203687.2|203537.2|7
1636358130000|2021-11-08 07:55:30|203689|203539|203685.3|203535.3|203689.4|203583.5|203633.3|203533.7|9
1636358140000|2021-11-08 07:55:40|203685.9|203535.9|203690.5|203540.5|203690.5|203540.5|203685.5|203535.5|11
1636358150000|2021-11-08 07:55:50|203691|203541|203687.7|203537.7|203691|203541|203687.7|203537.7|10
1636358160000|2021-11-08 07:56:00|203687.8|203537.8|203685.4|203535.4|203692.3|203542.3|203685.4|203535.4|14
1636358170000|2021-11-08 07:56:10|203685.9|203535.9|203688|203538|203688.7|203538.7|203685.4|203535.4|8
1636358180000|2021-11-08 07:56:20|203687.7|203537.7|203685.3|203535.3|203687.7|203537.7|203685.3|203535.3|10
1636358190000|2021-11-08 07:56:30|203686.3|203536.3|203687.8|203537.8|203691.4|203541.4|203686.3|203536.3|9
1636358200000|2021-11-08 07:56:40|203688.8|203538.8|203687.9|203537.9|203688.8|203538.8|203685.4|203535.4|14
1636358210000|2021-11-08 07:56:50|203686.9|203536.9|203686.3|203536.3|203688.3|203538.3|203685.8|203535.8|14
1636358220000|2021-11-08 07:57:00|203689.1|203539.1|203689.3|203539.3|203690.7|203540.7|203688.1|203538.1|14
1636358230000|2021-11-08 07:57:10|203689.8|203539.8|203687.3|203537.3|203691.3|203541.3|203686.1|203536.1|14
1636358240000|2021-11-08 07:57:20|203685.3|203535.3|203647.3|203497.3|203687.9|203537.9|203643.6|203493.6|18
1636358250000|2021-11-08 07:57:30|203648|203498|203625.7|203475.7|203649.9|203499.9|203620.9|203470.9|40
1636358260000|2021-11-08 07:57:40|203622.7|203472.7|203630.6|203480.6|203635.8|203485.8|203622.7|203472.7|40
1636358270000|2021-11-08 07:57:50|203631.2|203481.2|203636.9|203486.9|203640.3|203490.3|203618.8|203468.8|40
1636358280000|2021-11-08 07:58:00|203640.6|203490.6|203637.7|203487.7|203640.6|203490.6|203620|203470|29
1636358290000|2021-11-08 07:58:10|203642.1|203492.1|203658.5|203508.5|203664.9|203514.9|203637.1|203487.1|31
1636358300000|2021-11-08 07:58:20|203659.4|203509.4|203663.9|203513.9|203667.7|203517.7|203656.6|203506.6|37
1636358310000|2021-11-08 07:58:30|203660.7|203510.7|203675.3|203525.3|203680.8|203530.8|203658.7|203508.7|32
1636358320000|2021-11-08 07:58:40|203675.9|203525.9|203693.2|203543.2|203697.1|203547.1|203675.4|203525.4|30
1636358330000|2021-11-08 07:58:50|203691.3|203541.3|203690.2|203540.2|203693.4|203543.4|203690.2|203540.2|11
1636358340000|2021-11-08 07:59:00|203690.1|203540.1|203679.6|203529.6|203690.1|203540.1|203667.9|203517.9|22
1636358350000|2021-11-08 07:59:10|203679.5|203529.5|203680|203530|203682.2|203532.2|203679.3|203529.3|20
1636358360000|2021-11-08 07:59:20|203678|203528|203680.6|203530.6|203686.4|203536.4|203675.8|203525.8|27
1636358370000|2021-11-08 07:59:30|203681.3|203531.3|203684.1|203534.1|203688.9|203538.9|203678.7|203528.7|26
1636358380000|2021-11-08 07:59:40|203689.1|203539.1|203671.2|203521.2|203689.1|203539.1|203664.9|203514.9|30
1636358390000|2021-11-08 07:59:50|203670.4|203520.4|203676.1|203526.1|203676.8|203526.8|203668.8|203518.8|22
1636358400000|2021-11-08 08:00:00|203677|203527|203665.4|203515.4|203677|203527|203654.1|203504.1|37
1636358410000|2021-11-08 08:00:10|203667.7|203517.7|203711.8|203561.8|203718.2|203568.2|203665.7|203515.7|33
1636358420000|2021-11-08 08:00:20|203712.2|203562.2|203737.4|203587.4|203737.4|203587.4|203712.2|203562.2|31
1636358430000|2021-11-08 08:00:30|203736.6|203586.6|203733|203583|203737.1|203587.1|203729.6|203579.6|21
1636358440000|2021-11-08 08:00:40|203732.8|203582.8|203711.1|203561.1|203732.8|203582.8|203711.1|203561.1|32
1636358450000|2021-11-08 08:00:50|203706|203556|203693.8|203543.8|203710.9|203560.9|203691.9|203541.9|28
1636358460000|2021-11-08 08:01:00|203692.6|203542.6|203695.4|203545.4|203697.5|203547.5|203692.6|203542.6|26
1636358470000|2021-11-08 08:01:10|203695.8|203545.8|203696.2|203546.2|203696.3|203546.3|203694.6|203544.6|21
1636358480000|2021-11-08 08:01:20|203695.4|203545.4|203695.9|203545.9|203696.2|203546.2|203693.5|203543.5|19
1636358490000|2021-11-08 08:01:30|203696|203546|203649|203499|203696|203546|203634.1|203484.1|30
1636358500000|2021-11-08 08:01:40|203644.4|203494.4|203647.6|203497.6|203648.6|203498.6|203644.4|203494.4|26
1636358510000|2021-11-08 08:01:50|203643.7|203493.7|203650.4|203500.4|203650.4|203500.4|203643.6|203493.6|19
1636358520000|2021-11-08 08:02:00|203649.2|203499.2|203641.8|203491.8|203649.6|203499.6|203633|203483|33
1636358530000|2021-11-08 08:02:10|203644|203494|203601.7|203451.7|203644|203494|203599.9|203449.9|30
1636358540000|2021-11-08 08:02:20|203597.9|203447.9|203566.1|203416.1|203600.4|203450.4|203565.3|203415.3|35
1636358550000|2021-11-08 08:02:30|203567.5|203417.5|203573.1|203423.1|203577.5|203427.5|203564.9|203414.9|27
1636358560000|2021-11-08 08:02:40|203573.6|203423.6|203619.2|203469.2|203624.3|203474.3|203573.6|203423.6|29
1636358570000|2021-11-08 08:02:50|203617.8|203467.8|203612.8|203462.8|203648.8|203498.8|203612.3|203462.3|33
1636358580000|2021-11-08 08:03:00|203617.6|203467.6|203624.2|203474.2|203625.4|203475.4|203616.6|203466.6|21
1636358590000|2021-11-08 08:03:10|203625.8|203475.8|203625.2|203475.2|203627.4|203477.4|203625.2|203475.2|20
1636358600000|2021-11-08 08:03:20|203624.7|203474.7|203624.1|203474.1|203626.7|203476.7|203623.8|203473.8|18
1636358610000|2021-11-08 08:03:30|203624.7|203474.7|203612.2|203462.2|203624.7|203474.7|203608.9|203458.9|18
1636358620000|2021-11-08 08:03:40|203612.7|203462.7|203617.6|203467.6|203618.4|203468.4|203612.5|203462.5|23
1636358630000|2021-11-08 08:03:50|203618.9|203468.9|203651.4|203501.4|203655.1|203505.1|203617.7|203467.7|28
1636358640000|2021-11-08 08:04:00|203650.7|203500.7|203655.4|203505.4|203657.1|203507.1|203650.7|203500.7|21
1636358650000|2021-11-08 08:04:10|203655.7|203505.7|203655.5|203505.5|203657.9|203507.9|203654.1|203504.1|16
1636358660000|2021-11-08 08:04:20|203655.6|203505.6|203654|203504|203657.1|203507.1|203650.4|203500.4|25
1636358670000|2021-11-08 08:04:30|203654.2|203504.2|203638|203488|203655.5|203505.5|203637.9|203487.9|28
1636358680000|2021-11-08 08:04:40|203640.3|203490.3|203607.2|203457.2|203641.9|203491.9|203606.4|203456.4|31
1636358690000|2021-11-08 08:04:50|203599.5|203449.5|203600.2|203450.2|203602|203452|203592.6|203442.6|36
1636358700000|2021-11-08 08:05:00|203601.1|203451.1|203608.4|203458.4|203611.4|203461.4|203598.7|203448.7|29
1636358710000|2021-11-08 08:05:10|203607.1|203457.1|203608.8|203458.8|203609.4|203459.4|203605.8|203455.8|21
1636358720000|2021-11-08 08:05:20|203608.9|203458.9|203615.4|203465.4|203616|203466|203608.9|203458.9|23
1636358730000|2021-11-08 08:05:30|203617.4|203467.4|203653.9|203503.9|203658.3|203508.3|203617.2|203467.2|29
1636358740000|2021-11-08 08:05:40|203653.5|203503.5|203656.5|203506.5|203661.5|203511.5|203653.5|203503.5|24
1636358750000|2021-11-08 08:05:50|203656.3|203506.3|203654.9|203504.9|203658.2|203508.2|203652.8|203502.8|26
1636358760000|2021-11-08 08:06:00|203654.8|203504.8|203675.3|203525.3|203675.6|203525.6|203652|203502|26
1636358770000|2021-11-08 08:06:10|203676.3|203526.3|203663.4|203513.4|203680.4|203530.4|203660.8|203510.8|26
1636358780000|2021-11-08 08:06:20|203663.5|203513.5|203662.1|203512.1|203663.8|203513.8|203660.3|203510.3|28
1636358790000|2021-11-08 08:06:30|203662.3|203512.3|203651.9|203501.9|203666.4|203516.4|203645.3|203495.3|30
1636358800000|2021-11-08 08:06:40|203651.8|203501.8|203652.6|203502.6|203653.4|203503.4|203650.6|203500.6|26
1636358810000|2021-11-08 08:06:50|203653|203503|203653.2|203503.2|203655.7|203505.7|203650|203500|24
1636358820000|2021-11-08 08:07:00|203652.8|203502.8|203648.5|203498.5|203655.3|203505.3|203648.5|203498.5|29
1636358830000|2021-11-08 08:07:10|203648.6|203498.6|203650.2|203500.2|203650.6|203500.6|203648.4|203498.4|8
1636358840000|2021-11-08 08:07:20|203652.8|203502.8|203654.8|203504.8|203655.3|203505.3|203647|203497|30
1636358850000|2021-11-08 08:07:30|203655.2|203505.2|203657.6|203507.6|203658.1|203508.1|203653.9|203503.9|16
1636358860000|2021-11-08 08:07:40|203659|203509|203669.3|203519.3|203672.4|203522.4|203657.8|203507.8|23
1636358870000|2021-11-08 08:07:50|203669.9|203519.9|203654|203504|203676.2|203526.2|203654|203504|19
1636358880000|2021-11-08 08:08:00|203651.5|203501.5|203652.8|203502.8|203654.5|203504.5|203649.7|203499.7|24
1636358890000|2021-11-08 08:08:10|203652.9|203502.9|203653.4|203503.4|203653.4|203503.4|203651|203501|20
1636358900000|2021-11-08 08:08:20|203653.3|203503.3|203649.4|203499.4|203654|203504|203642.5|203492.5|31
1636358910000|2021-11-08 08:08:30|203648.1|203498.1|203652.9|203502.9|203652.9|203502.9|203641.9|203491.9|29
1636358920000|2021-11-08 08:08:40|203653|203503|203651.9|203501.9|203655.4|203505.4|203643.6|203493.6|26
1636358930000|2021-11-08 08:08:50|203651.6|203501.6|203642.9|203492.9|203651.9|203501.9|203640.6|203490.6|18
1636358940000|2021-11-08 08:09:00|203643.7|203493.7|203649.6|203499.6|203650.1|203500.1|203632.3|203482.3|31
1636358950000|2021-11-08 08:09:10|203651.3|203501.3|203656.8|203506.8|203658.7|203508.7|203651.3|203501.3|22
1636358960000|2021-11-08 08:09:20|203656.5|203506.5|203662.5|203512.5|203663.4|203513.4|203653.4|203503.4|22
1636358970000|2021-11-08 08:09:30|203661.8|203511.8|203652.6|203502.6|203662.5|203512.5|203648.4|203498.4|28
1636358980000|2021-11-08 08:09:40|203652.9|203502.9|203651.9|203501.9|203653.2|203503.2|203649.6|203499.6|21
1636358990000|2021-11-08 08:09:50|203652.2|203502.2|203652.9|203502.9|203655.5|203505.5|203652.1|203502.1|22
1636359000000|2021-11-08 08:10:00|203653.6|203503.6|203648.7|203498.7|203653.6|203503.6|203648.7|203498.7|25
1636359010000|2021-11-08 08:10:10|203648.4|203498.4|203650.3|203500.3|203652.5|203502.5|203648.3|203498.3|27
1636359020000|2021-11-08 08:10:20|203650.6|203500.6|203650|203500|203650.6|203500.6|203649.3|203499.3|9
1636359030000|2021-11-08 08:10:30|203650.4|203500.4|203649.6|203499.6|203650.4|203500.4|203648.2|203498.2|21
1636359040000|2021-11-08 08:10:40|203649.1|203499.1|203649.9|203499.9|203650.6|203500.6|203648.6|203498.6|17
1636359050000|2021-11-08 08:10:50|203650.8|203500.8|203655.5|203505.5|203658.2|203508.2|203650.8|203500.8|22
1636359060000|2021-11-08 08:11:00|203658|203508|203679.5|203529.5|203682.5|203532.5|203658|203508|27
1636359070000|2021-11-08 08:11:10|203681|203531|203681.3|203531.3|203683.4|203533.4|203679.7|203529.7|16
1636359080000|2021-11-08 08:11:20|203681.5|203531.5|203671.8|203521.8|203681.5|203531.5|203666.5|203516.5|23
1636359090000|2021-11-08 08:11:30|203672.2|203522.2|203671.7|203521.7|203673.6|203523.6|203671.6|203521.6|21
1636359100000|2021-11-08 08:11:40|203671.9|203521.9|203670.5|203520.5|203671.9|203521.9|203669.7|203519.7|20
1636359110000|2021-11-08 08:11:50|203673.9|203523.9|203661.5|203511.5|203675.3|203525.3|203659.7|203509.7|19
1636359120000|2021-11-08 08:12:00|203661.6|203511.6|203673.5|203523.5|203678.3|203569.8|203618.2|203511.6|26
1636359130000|2021-11-08 08:12:10|203673.9|203523.9|203672.8|203522.8|203674|203524|203672.8|203522.8|14
1636359140000|2021-11-08 08:12:20|203672.7|203522.7|203674.5|203524.5|203677.4|203527.4|203672.7|203522.7|14
1636359150000|2021-11-08 08:12:30|203674.6|203524.6|203676.5|203526.5|203678.9|203583.7|203633.7|203523.1|17
1636359160000|2021-11-08 08:12:40|203676.4|203526.4|203677.2|203527.2|203682|203532|203676.4|203526.4|20
1636359170000|2021-11-08 08:12:50|203678.3|203528.3|203627.6|203577.6|203679.4|203578.4|203627.6|203526.2|23
1636359180000|2021-11-08 08:13:00|203627.7|203577.7|203709.3|203559.3|203713.6|203585|203626.8|203534.5|34
1636359190000|2021-11-08 08:13:10|203709.7|203559.7|203694.8|203544.8|203711.4|203561.4|203693.8|203543.8|25
1636359200000|2021-11-08 08:13:20|203694.9|203544.9|203715.6|203565.6|203715.7|203565.7|203693.5|203543.5|19
1636359210000|2021-11-08 08:13:30|203715.2|203565.2|203718.9|203568.9|203723.6|203573.6|203711.3|203561.3|29
1636359220000|2021-11-08 08:13:40|203718.3|203568.3|203728.3|203578.3|203732.5|203582.5|203716.8|203566.8|24
1636359230000|2021-11-08 08:13:50|203728.8|203578.8|203725.1|203575.1|203732.8|203582.8|203718.5|203568.5|23
1636359240000|2021-11-08 08:14:00|203723|203573|203720.2|203570.2|203725.7|203575.7|203715.7|203565.7|30
1636359250000|2021-11-08 08:14:10|203718.9|203568.9|203718.1|203568.1|203721.5|203571.5|203715|203565|28
1636359260000|2021-11-08 08:14:20|203716.7|203566.7|203726.9|203576.9|203733.1|203583.1|203716.3|203566.3|26
1636359270000|2021-11-08 08:14:30|203729.2|203579.2|203732.5|203582.5|203733.9|203583.9|203729.2|203579.2|14
1636359280000|2021-11-08 08:14:40|203732.3|203582.3|203730.9|203580.9|203732.3|203582.3|203728.9|203578.9|25
1636359290000|2021-11-08 08:14:50|203730.2|203580.2|203727.6|203577.6|203730.2|203580.2|203726.2|203576.2|27
1636359300000|2021-11-08 08:15:00|203726.6|203576.6|203726.6|203576.6|203730.5|203580.5|203726|203576|20
1636359310000|2021-11-08 08:15:10|203728.2|203578.2|203705.5|203555.5|203728.2|203578.2|203700.2|203550.2|34
1636359320000|2021-11-08 08:15:20|203705.2|203555.2|203708.1|203558.1|203708.2|203558.2|203703.9|203553.9|28
1636359330000|2021-11-08 08:15:30|203707.9|203557.9|203707.9|203557.9|203710|203560|203704.7|203554.7|30
1636359340000|2021-11-08 08:15:40|203708.6|203558.6|203711.1|203561.1|203720.2|203570.2|203708.3|203558.3|30
1636359350000|2021-11-08 08:15:50|203711.2|203561.2|203711.5|203561.5|203712.5|203562.5|203709.4|203559.4|31
1636359360000|2021-11-08 08:16:00|203711.8|203561.8|203700.8|203550.8|203714.1|203564.1|203699.9|203549.9|28
1636359370000|2021-11-08 08:16:10|203702|203552|203687.3|203537.3|203702|203552|203680.7|203530.7|25
1636359380000|2021-11-08 08:16:20|203687.6|203537.6|203682.6|203532.6|203703.2|203553.2|203682.1|203532.1|30
1636359390000|2021-11-08 08:16:30|203683.1|203533.1|203689.7|203539.7|203689.7|203539.7|203678.2|203528.2|33
1636359400000|2021-11-08 08:16:40|203687.3|203537.3|203730.4|203580.4|203731.4|203581.4|203680.2|203530.2|34
1636359410000|2021-11-08 08:16:50|203730.1|203580.1|203727.4|203577.4|203736.9|203586.9|203724.9|203574.9|29
1636359420000|2021-11-08 08:17:00|203727.3|203577.3|203736.3|203586.3|203739.4|203589.4|203727.3|203577.3|35
1636359430000|2021-11-08 08:17:10|203736.2|203586.2|203733.6|203583.6|203737.5|203587.5|203731.8|203581.8|23
1636359440000|2021-11-08 08:17:20|203738.8|203588.8|203738.8|203588.8|203742.4|203592.4|203738.5|203588.5|23
1636359450000|2021-11-08 08:17:30|203739.4|203589.4|203740.9|203590.9|203741.8|203591.8|203739.4|203589.4|9
1636359460000|2021-11-08 08:17:40|203739.3|203589.3|203771.7|203621.7|203774.8|203624.8|203739.3|203589.3|23
1636359470000|2021-11-08 08:17:50|203771.3|203621.3|203768.4|203618.4|203771.8|203621.8|203767.9|203617.9|22
1636359480000|2021-11-08 08:18:00|203756.3|203606.3|203775.9|203625.9|203775.9|203625.9|203749.5|203599.5|31
1636359490000|2021-11-08 08:18:10|203775.1|203625.1|203776.2|203626.2|203777.7|203627.7|203774.9|203624.9|23
1636359500000|2021-11-08 08:18:20|203776.1|203626.1|203777.1|203627.1|203777.7|203627.7|203775.2|203625.2|18
1636359510000|2021-11-08 08:18:30|203783.8|203633.8|203780.9|203630.9|203783.8|203633.8|203777.9|203627.9|14
1636359520000|2021-11-08 08:18:40|203780.4|203630.4|203774.3|203624.3|203781|203631|203773.3|203623.3|12
1636359530000|2021-11-08 08:18:50|203774.7|203624.7|203778.6|203628.6|203778.8|203628.8|203773.8|203623.8|22
1636359540000|2021-11-08 08:19:00|203777.3|203627.3|203754.2|203604.2|203777.3|203627.3|203749.5|203599.5|33
1636359550000|2021-11-08 08:19:10|203753.4|203603.4|203755.4|203605.4|203756.3|203606.3|203753.1|203603.1|21
1636359560000|2021-11-08 08:19:20|203754.5|203604.5|203754.2|203604.2|203757.5|203607.5|203752|203602|22
1636359570000|2021-11-08 08:19:30|203754.6|203604.6|203754.8|203604.8|203755.3|203605.3|203750|203600|26
1636359580000|2021-11-08 08:19:40|203751.7|203601.7|203751.4|203601.4|203753.4|203603.4|203749.9|203599.9|29
1636359590000|2021-11-08 08:19:50|203752.2|203602.2|203751.3|203601.3|203752.6|203602.6|203750.6|203600.6|14
1636359600000|2021-11-08 08:20:00|203755.2|203605.2|203755.6|203605.6|203760.1|203610.1|203751.7|203601.7|24
1636359610000|2021-11-08 08:20:10|203754.8|203604.8|203778.8|203628.8|203779.4|203629.4|203754.7|203604.7|27
1636359620000|2021-11-08 08:20:20|203778.2|203628.2|203809.3|203659.3|203814.4|203664.4|203777|203627|20
1636359630000|2021-11-08 08:20:30|203817.1|203667.1|203820.7|203670.7|203826.5|203676.5|203817.1|203667.1|26
1636359640000|2021-11-08 08:20:40|203820.3|203670.3|203820.7|203670.7|203835.1|203685.1|203818.3|203668.3|26
1636359650000|2021-11-08 08:20:50|203821.1|203671.1|203820.1|203670.1|203821.9|203671.9|203817.4|203667.4|21
1636359660000|2021-11-08 08:21:00|203820.4|203670.4|203876.5|203726.5|203876.5|203726.5|203820.4|203670.4|33
1636359670000|2021-11-08 08:21:10|203880.7|203730.7|203872.9|203722.9|203881.5|203731.5|203857.3|203707.3|30
1636359680000|2021-11-08 08:21:20|203871|203721|203903.8|203753.8|203904.1|203754.1|203869|203719|30
1636359690000|2021-11-08 08:21:30|203909|203759|203907.5|203757.5|203912.3|203762.3|203905.6|203755.6|26
1636359700000|2021-11-08 08:21:40|203905.9|203755.9|203905.9|203755.9|203911.2|203761.2|203904.6|203754.6|23
1636359710000|2021-11-08 08:21:50|203905.2|203755.2|203905.4|203755.4|203911|203761|203904.1|203754.1|26
1636359720000|2021-11-08 08:22:00|203904.2|203754.2|203907.4|203757.4|203908.6|203758.6|203903.7|203753.7|25
1636359730000|2021-11-08 08:22:10|203906.8|203756.8|203901.8|203751.8|203921.5|203771.5|203901.8|203751.8|26
1636359740000|2021-11-08 08:22:20|203906.6|203756.6|203906.1|203756.1|203908.1|203758.1|203901.6|203751.6|27
1636359750000|2021-11-08 08:22:30|203904.1|203754.1|203901.6|203751.6|203904.6|203754.6|203901.3|203751.3|22
1636359760000|2021-11-08 08:22:40|203901.3|203751.3|203901.8|203751.8|203904.5|203754.5|203899.2|203749.2|19
1636359770000|2021-11-08 08:22:50|203902.1|203752.1|203905.9|203755.9|203908.2|203758.2|203896.4|203746.4|25
1636359780000|2021-11-08 08:23:00|203906.3|203756.3|203904.2|203754.2|203909.4|203759.4|203896|203746|27
1636359790000|2021-11-08 08:23:10|203898.4|203748.4|203903.2|203753.2|203904.9|203754.9|203895.2|203745.2|28
1636359800000|2021-11-08 08:23:20|203901|203751|203900|203750|203902.3|203752.3|203894.7|203744.7|26
1636359810000|2021-11-08 08:23:30|203901.7|203751.7|203898.9|203748.9|203903.7|203753.7|203896.9|203746.9|20
1636359820000|2021-11-08 08:23:40|203901.3|203751.3|203899.7|203749.7|203901.3|203751.3|203895.4|203745.4|23
1636359830000|2021-11-08 08:23:50|203901.1|203751.1|203903.9|203753.9|203904.6|203754.6|203896.5|203746.5|16
1636359840000|2021-11-08 08:24:00|203903.8|203753.8|203893.7|203743.7|203904.7|203754.7|203882.7|203732.7|30
1636359850000|2021-11-08 08:24:10|203890.9|203740.9|203894|203744|203896.6|203746.6|203890.9|203740.9|21
1636359860000|2021-11-08 08:24:20|203893.9|203743.9|203893.2|203743.2|203895.5|203745.5|203890.2|203740.2|20
1636359870000|2021-11-08 08:24:30|203892.1|203742.1|203906.6|203756.6|203906.6|203756.6|203892.1|203742.1|27
1636359880000|2021-11-08 08:24:40|203905.8|203755.8|203899.2|203749.2|203907.1|203757.1|203898.7|203748.7|27
1636359890000|2021-11-08 08:24:50|203898.1|203748.1|203899.6|203749.6|203899.6|203749.6|203891.6|203741.6|19
1636359900000|2021-11-08 08:25:00|203900.7|203750.7|203907.3|203757.3|203909.3|203759.3|203894.6|203744.6|33
1636359910000|2021-11-08 08:25:10|203908|203758|203914|203764|203924.5|203774.5|203906|203756|37
1636359920000|2021-11-08 08:25:20|203912.2|203762.2|203906.8|203756.8|203912.2|203762.2|203903.6|203753.6|23
1636359930000|2021-11-08 08:25:30|203910|203760|203918|203768|203926.4|203776.4|203902.2|203752.2|36
1636359940000|2021-11-08 08:25:40|203919|203769|203922.7|203772.7|203925.7|203775.7|203918.3|203768.3|22
1636359950000|2021-11-08 08:25:50|203927.7|203777.7|203935.3|203785.3|203938.4|203788.4|203927.7|203777.7|30
1636359960000|2021-11-08 08:26:00|203934.5|203784.5|203974.8|203824.8|203974.8|203824.8|203933.4|203783.4|22
1636359970000|2021-11-08 08:26:10|203972.5|203822.5|203987.6|203837.6|203989.1|203839.1|203972.5|203822.5|25
1636359980000|2021-11-08 08:26:20|203986.7|203836.7|203978.2|203828.2|203988.4|203838.4|203975.3|203825.3|34
1636359990000|2021-11-08 08:26:30|203978.6|203828.6|203954.9|203804.9|203983.9|203833.9|203951.1|203801.1|29
1636360000000|2021-11-08 08:26:40|203952.5|203802.5|203952.7|203802.7|203954|203804|203948.7|203798.7|31
1636360010000|2021-11-08 08:26:50|203952.4|203802.4|203981|203831|203981|203831|203950.1|203800.1|31
1636360020000|2021-11-08 08:27:00|203980.7|203830.7|203984.1|203834.1|203994.3|203844.3|203979.1|203829.1|23
1636360030000|2021-11-08 08:27:10|203986.4|203836.4|203990.2|203840.2|203992.2|203842.2|203985.2|203835.2|30
1636360040000|2021-11-08 08:27:20|203990.3|203840.3|203989.2|203839.2|203996|203846|203986.7|203836.7|28
1636360050000|2021-11-08 08:27:30|203995.4|203845.4|203997.7|203847.7|203998|203848|203990.3|203840.3|30
1636360060000|2021-11-08 08:27:40|203997.8|203847.8|203992.4|203842.4|203998|203848|203990.4|203840.4|27
1636360070000|2021-11-08 08:27:50|203993.6|203843.6|203992|203842|203996.5|203846.5|203988.9|203838.9|28
1636360080000|2021-11-08 08:28:00|203991.8|203841.8|203997|203847|203998.4|203848.4|203989.4|203839.4|28
1636360090000|2021-11-08 08:28:10|203995.5|203845.5|203990.6|203840.6|203995.5|203845.5|203987.5|203837.5|33
1636360100000|2021-11-08 08:28:20|203990.8|203840.8|203994.2|203844.2|203994.4|203844.4|203990.2|203840.2|23
1636360110000|2021-11-08 08:28:30|203993.7|203843.7|203992.1|203842.1|203994|203844|203991.5|203841.5|19
1636360120000|2021-11-08 08:28:40|203989.9|203839.9|203948.5|203798.5|203989.9|203839.9|203944.9|203794.9|28
1636360130000|2021-11-08 08:28:50|203949.7|203799.7|203948.4|203798.4|203950.7|203800.7|203947.4|203797.4|30
1636360140000|2021-11-08 08:29:00|203947.6|203797.6|203929|203779|203947.9|203797.9|203926.6|203776.6|36
1636360150000|2021-11-08 08:29:10|203928.7|203778.7|203933.5|203783.5|203935|203785|203927.9|203777.9|29
1636360160000|2021-11-08 08:29:20|203934.3|203784.3|203930.9|203780.9|203935.5|203785.5|203930.1|203780.1|20
1636360170000|2021-11-08 08:29:30|203931.7|203781.7|203939.8|203789.8|203947.5|203797.5|203926.8|203776.8|28
1636360180000|2021-11-08 08:29:40|203940.2|203790.2|203934.4|203784.4|203942.8|203792.8|203934.4|203784.4|34
1636360190000|2021-11-08 08:29:50|203934.8|203784.8|203903.8|203753.8|203935.4|203785.4|203902.6|203752.6|29
1636360200000|2021-11-08 08:30:00|203902.5|203752.5|203906.5|203756.5|203906.9|203756.9|203902.5|203752.5|27
1636360210000|2021-11-08 08:30:10|203907.5|203757.5|203886.9|203736.9|203907.5|203757.5|203882.4|203732.4|32
1636360220000|2021-11-08 08:30:20|203889.9|203739.9|203902.7|203752.7|203910.6|203760.6|203889.9|203739.9|29
1636360230000|2021-11-08 08:30:30|203902.9|203752.9|203952.4|203802.4|203956.4|203806.4|203902.9|203752.9|30
1636360240000|2021-11-08 08:30:40|203945.2|203795.2|203937.2|203787.2|203961.5|203811.5|203935.9|203785.9|32
1636360250000|2021-11-08 08:30:50|203935.2|203785.2|203916.4|203766.4|203935.2|203785.2|203913.8|203763.8|34
1636360260000|2021-11-08 08:31:00|203920.8|203770.8|203917.3|203767.3|203920.8|203770.8|203917.3|203767.3|23
1636360270000|2021-11-08 08:31:10|203917.5|203767.5|203908.1|203758.1|203917.7|203767.7|203897.7|203747.7|26
1636360280000|2021-11-08 08:31:20|203906.8|203756.8|203929.3|203779.3|203931.8|203781.8|203905.3|203755.3|28
1636360290000|2021-11-08 08:31:30|203929.5|203779.5|203942.2|203792.2|203945.6|203795.6|203926.1|203776.1|30
1636360300000|2021-11-08 08:31:40|203943.3|203793.3|203943.8|203793.8|203944.1|203794.1|203936.7|203786.7|24
1636360310000|2021-11-08 08:31:50|203943.6|203793.6|203942.8|203792.8|203969.3|203819.3|203938.5|203788.5|34
1636360320000|2021-11-08 08:32:00|203940.1|203790.1|203946|203796|203946.5|203796.5|203933.2|203783.2|25
1636360330000|2021-11-08 08:32:10|203945|203795|203959.4|203809.4|203963.8|203813.8|203945|203795|30
1636360340000|2021-11-08 08:32:20|203959.5|203809.5|203930.8|203780.8|203961|203811|203930.1|203780.1|26
1636360350000|2021-11-08 08:32:30|203933.6|203783.6|203922.7|203772.7|203934.4|203784.4|203920.1|203770.1|21
1636360360000|2021-11-08 08:32:40|203920.1|203770.1|203937.4|203787.4|203940.1|203790.1|203920.1|203770.1|24
1636360370000|2021-11-08 08:32:50|203935.7|203785.7|203954.7|203804.7|203955.9|203805.9|203935.7|203785.7|28
1636360380000|2021-11-08 08:33:00|203954.3|203804.3|203954.7|203804.7|203954.9|203804.9|203954.2|203804.2|9
1636360390000|2021-11-08 08:33:10|203954.9|203804.9|203955.4|203805.4|203956.1|203806.1|203954.6|203804.6|13
1636360400000|2021-11-08 08:33:20|203955.3|203805.3|203923.5|203773.5|203955.3|203805.3|203921.6|203771.6|20
1636360410000|2021-11-08 08:33:30|203920.6|203770.6|203929|203779|203929|203779|203920.6|203770.6|30
1636360420000|2021-11-08 08:33:40|203925.3|203775.3|203947.7|203797.7|203951.7|203801.7|203923.7|203773.7|22
1636360430000|2021-11-08 08:33:50|203947.4|203797.4|203943.8|203793.8|203949.8|203799.8|203942.6|203792.6|27
1636360440000|2021-11-08 08:34:00|203943.3|203793.3|203945|203795|203947.6|203797.6|203934.1|203784.1|29
1636360450000|2021-11-08 08:34:10|203944.4|203794.4|203918.2|203768.2|203944.4|203794.4|203918.2|203768.2|32
1636360460000|2021-11-08 08:34:20|203918.5|203768.5|203893.2|203743.2|203919.7|203769.7|203890.8|203740.8|29
1636360470000|2021-11-08 08:34:30|203890.4|203740.4|203892.3|203742.3|203895|203745|203890.4|203740.4|25
1636360480000|2021-11-08 08:34:40|203892.4|203742.4|203889.2|203739.2|203898.3|203748.3|203888.6|203738.6|19
1636360490000|2021-11-08 08:34:50|203888.7|203738.7|203884.6|203734.6|203889.2|203739.2|203884.1|203734.1|23
1636360500000|2021-11-08 08:35:00|203887.6|203737.6|203869.2|203719.2|203894.9|203744.9|203869.2|203719.2|25
1636360510000|2021-11-08 08:35:10|203869.3|203719.3|203858.7|203708.7|203873.4|203723.4|203855.9|203705.9|30
1636360520000|2021-11-08 08:35:20|203859.2|203709.2|203864.1|203714.1|203865.4|203715.4|203859.1|203709.1|21
1636360530000|2021-11-08 08:35:30|203864.2|203714.2|203859|203709|203866.9|203716.9|203857.7|203707.7|29
1636360540000|2021-11-08 08:35:40|203859.6|203709.6|203851.3|203701.3|203860.7|203710.7|203848.4|203698.4|25
1636360550000|2021-11-08 08:35:50|203850.7|203700.7|203851.9|203701.9|203853.8|203703.8|203850.2|203700.2|22
1636360560000|2021-11-08 08:36:00|203851.7|203701.7|203835.4|203685.4|203852.1|203702.1|203833.8|203683.8|27
1636360570000|2021-11-08 08:36:10|203835.5|203685.5|203836.9|203686.9|203837.5|203687.5|203834.1|203684.1|23
1636360580000|2021-11-08 08:36:20|203837.6|203687.6|203835.5|203685.5|203837.6|203687.6|203834.3|203684.3|26
1636360590000|2021-11-08 08:36:30|203823.6|203673.6|203840.3|203690.3|203840.3|203690.3|203811.8|203661.8|33
1636360600000|2021-11-08 08:36:40|203839.6|203689.6|203830.9|203680.9|203840.4|203690.4|203830.9|203680.9|32
1636360610000|2021-11-08 08:36:50|203831.6|203681.6|203829.6|203679.6|203831.6|203681.6|203822.7|203672.7|26
1636360620000|2021-11-08 08:37:00|203829.2|203679.2|203842.6|203692.6|203845.2|203695.2|203820|203670|30
1636360630000|2021-11-08 08:37:10|203842.4|203692.4|203839.9|203689.9|203842.8|203692.8|203839.2|203689.2|16
1636360640000|2021-11-08 08:37:20|203839.2|203689.2|203843.6|203693.6|203845.4|203695.4|203839.2|203689.2|23
1636360650000|2021-11-08 08:37:30|203843.7|203693.7|203856.3|203706.3|203856.3|203706.3|203843.6|203693.6|16
1636360660000|2021-11-08 08:37:40|203859.5|203709.5|203855.3|203705.3|203859.7|203709.7|203853.4|203703.4|24
1636360670000|2021-11-08 08:37:50|203855.2|203705.2|203851.9|203701.9|203863.2|203713.2|203850.4|203700.4|25
1636360680000|2021-11-08 08:38:00|203851.7|203701.7|203855.1|203705.1|203857.6|203707.6|203849.3|203699.3|27
1636360690000|2021-11-08 08:38:10|203855.4|203705.4|203835.9|203685.9|203855.4|203705.4|203835.8|203685.8|24
1636360700000|2021-11-08 08:38:20|203837.3|203687.3|203841.8|203691.8|203842.7|203692.7|203836.6|203686.6|18
1636360710000|2021-11-08 08:38:30|203841.4|203691.4|203841.8|203691.8|203844.7|203694.7|203838.9|203688.9|23
1636360720000|2021-11-08 08:38:40|203842.1|203692.1|203849.7|203699.7|203854.6|203704.6|203841.6|203691.6|23
1636360730000|2021-11-08 08:38:50|203850.3|203700.3|203885.6|203735.6|203886.2|203736.2|203842.1|203692.1|30
1636360740000|2021-11-08 08:39:00|203885.2|203735.2|203883.9|203733.9|203886.7|203736.7|203881.6|203731.6|25
1636360750000|2021-11-08 08:39:10|203883.4|203733.4|203888.8|203738.8|203889.2|203739.2|203882.8|203732.8|21
1636360760000|2021-11-08 08:39:20|203888.7|203738.7|203927.6|203777.6|203930.7|203780.7|203888.7|203738.7|27
1636360770000|2021-11-08 08:39:30|203928.6|203778.6|203929.1|203779.1|203929.4|203779.4|203923.9|203773.9|23
1636360780000|2021-11-08 08:39:40|203930.5|203780.5|203910.3|203760.3|203930.8|203780.8|203905|203755|22
1636360790000|2021-11-08 08:39:50|203911|203761|203885|203735|203911.2|203761.2|203875.4|203725.4|21
1636360800000|2021-11-08 08:40:00|203884|203734|203883.8|203733.8|203884.7|203734.7|203881.6|203731.6|24
1636360810000|2021-11-08 08:40:10|203884.2|203734.2|203880.7|203730.7|203887|203737|203880.7|203730.7|23
1636360820000|2021-11-08 08:40:20|203880.5|203730.5|203881.8|203731.8|203883.5|203733.5|203879.6|203729.6|23
1636360830000|2021-11-08 08:40:30|203881.1|203731.1|203881|203731|203886.1|203736.1|203878.4|203728.4|27
1636360840000|2021-11-08 08:40:40|203880.6|203730.6|203881.6|203731.6|203882.9|203732.9|203880.5|203730.5|21
1636360850000|2021-11-08 08:40:50|203882.5|203732.5|203881.7|203731.7|203883.1|203733.1|203880.9|203730.9|25
1636360860000|2021-11-08 08:41:00|203882|203732|203882.8|203732.8|203884.4|203734.4|203880.5|203730.5|22
1636360870000|2021-11-08 08:41:10|203882.7|203732.7|203882.7|203732.7|203884.3|203734.3|203881.3|203731.3|26
1636360880000|2021-11-08 08:41:20|203882.5|203732.5|203881.7|203731.7|203883.6|203733.6|203880.4|203730.4|23
1636360890000|2021-11-08 08:41:30|203881.3|203731.3|203877.1|203727.1|203881.3|203731.3|203876.5|203726.5|28
1636360900000|2021-11-08 08:41:40|203876.5|203726.5|203868.4|203718.4|203880.4|203730.4|203866.9|203716.9|31
1636360910000|2021-11-08 08:41:50|203867.1|203717.1|203858.3|203708.3|203869.7|203719.7|203857.7|203707.7|24
1636360920000|2021-11-08 08:42:00|203858.5|203708.5|203862.7|203712.7|203863.8|203713.8|203858.5|203708.5|17
1636360930000|2021-11-08 08:42:10|203862.8|203712.8|203866.9|203716.9|203868.1|203718.1|203862.8|203712.8|20
1636360940000|2021-11-08 08:42:20|203866.8|203716.8|203864.5|203714.5|203867.2|203717.2|203864.4|203714.4|15
1636360950000|2021-11-08 08:42:30|203864.3|203714.3|203865.3|203715.3|203866.4|203716.4|203861.4|203711.4|17
1636360960000|2021-11-08 08:42:40|203865.1|203715.1|203853.5|203703.5|203866.1|203716.1|203852.9|203702.9|18
1636360970000|2021-11-08 08:42:50|203850.8|203700.8|203826.4|203676.4|203850.8|203700.8|203826.3|203676.3|25
1636360980000|2021-11-08 08:43:00|203826.2|203676.2|203811.1|203661.1|203827|203677|203810.5|203660.5|21
1636360990000|2021-11-08 08:43:10|203810.6|203660.6|203828.4|203678.4|203828.4|203678.4|203809.7|203659.7|23
1636361000000|2021-11-08 08:43:20|203827.8|203677.8|203824|203674|203831.6|203681.6|203814.5|203664.5|25
1636361010000|2021-11-08 08:43:30|203824.3|203674.3|203824|203674|203833.4|203683.4|203822.7|203672.7|15
1636361020000|2021-11-08 08:43:40|203824.6|203674.6|203825.5|203675.5|203826.1|203676.1|203823.8|203673.8|20
1636361030000|2021-11-08 08:43:50|203826.2|203676.2|203826.7|203676.7|203828.6|203678.6|203825.1|203675.1|20
1636361040000|2021-11-08 08:44:00|203826.8|203676.8|203760.9|203610.9|203827|203677|203760.7|203610.7|33
1636361050000|2021-11-08 08:44:10|203762.7|203612.7|203801.8|203651.8|203806.5|203656.5|203760.9|203610.9|28
1636361060000|2021-11-08 08:44:20|203792.5|203642.5|203796.8|203646.8|203801.2|203651.2|203792.5|203642.5|22
1636361070000|2021-11-08 08:44:30|203800.9|203650.9|203816.6|203666.6|203818.2|203668.2|203800.9|203650.9|21
1636361080000|2021-11-08 08:44:40|203816.8|203666.8|203816.8|203666.8|203818.5|203668.5|203815.4|203665.4|13
1636361090000|2021-11-08 08:44:50|203815.4|203665.4|203818.1|203668.1|203819|203669|203812|203662|22
1636361100000|2021-11-08 08:45:00|203817|203667|203814.7|203664.7|203817.4|203667.4|203803.5|203653.5|30
1636361110000|2021-11-08 08:45:10|203815.8|203665.8|203825.5|203675.5|203825.5|203675.5|203814.3|203664.3|22
1636361120000|2021-11-08 08:45:20|203825.2|203675.2|203826.9|203676.9|203826.9|203676.9|203822.2|203672.2|25
1636361130000|2021-11-08 08:45:30|203829|203679|203849.1|203699.1|203864.3|203714.3|203829|203679|31
1636361140000|2021-11-08 08:45:40|203849.5|203699.5|203844.5|203694.5|203865.4|203715.4|203841.8|203691.8|34
1636361150000|2021-11-08 08:45:50|203844.6|203694.6|203856.8|203706.8|203861.1|203711.1|203844.6|203694.6|29
1636361160000|2021-11-08 08:46:00|203856.4|203706.4|203855.5|203705.5|203857.8|203707.8|203853.3|203703.3|25
1636361170000|2021-11-08 08:46:10|203855.7|203705.7|203843|203693|203855.7|203705.7|203840.3|203690.3|20
1636361180000|2021-11-08 08:46:20|203841.1|203691.1|203840.1|203690.1|203844.7|203694.7|203838.6|203688.6|22
1636361190000|2021-11-08 08:46:30|203840|203690|203837.8|203687.8|203843.3|203693.3|203837.3|203687.3|22
1636361200000|2021-11-08 08:46:40|203837.9|203687.9|203840.9|203690.9|203840.9|203690.9|203837.9|203687.9|22
1636361210000|2021-11-08 08:46:50|203840.7|203690.7|203839.3|203689.3|203841.7|203691.7|203838.9|203688.9|21
1636361220000|2021-11-08 08:47:00|203839|203689|203839.6|203689.6|203840|203690|203837.1|203687.1|24
1636361230000|2021-11-08 08:47:10|203840.4|203690.4|203841.8|203691.8|203841.8|203691.8|203838.6|203688.6|26
1636361240000|2021-11-08 08:47:20|203841.5|203691.5|203838.7|203688.7|203841.5|203691.5|203833.7|203683.7|26
1636361250000|2021-11-08 08:47:30|203839.3|203689.3|203838.1|203688.1|203839.5|203689.5|203836.7|203686.7|19
1636361260000|2021-11-08 08:47:40|203837.6|203687.6|203858.8|203708.8|203859.8|203709.8|203837.6|203687.6|24
1636361270000|2021-11-08 08:47:50|203858.9|203708.9|203860|203710|203860.3|203710.3|203858.2|203708.2|16
1636361280000|2021-11-08 08:48:00|203859.9|203709.9|203852|203702|203859.9|203709.9|203846.1|203696.1|26
1636361290000|2021-11-08 08:48:10|203852.1|203702.1|203846.1|203696.1|203852.2|203702.2|203843.8|203693.8|25
1636361300000|2021-11-08 08:48:20|203845.8|203695.8|203840.6|203690.6|203850.9|203700.9|203840.3|203690.3|24
1636361310000|2021-11-08 08:48:30|203840.5|203690.5|203835.7|203685.7|203840.9|203690.9|203833.6|203683.6|31
1636361320000|2021-11-08 08:48:40|203835.3|203685.3|203834.9|203684.9|203836.8|203686.8|203832.7|203682.7|23
1636361330000|2021-11-08 08:48:50|203834.6|203684.6|203835.2|203685.2|203837.4|203687.4|203833.6|203683.6|22
1636361340000|2021-11-08 08:49:00|203835.4|203685.4|203836.7|203686.7|203837.1|203687.1|203834.4|203684.4|22
1636361350000|2021-11-08 08:49:10|203836.5|203686.5|203836.9|203686.9|203838.6|203688.6|203835.1|203685.1|22
1636361360000|2021-11-08 08:49:20|203835.8|203685.8|203822.7|203672.7|203835.8|203685.8|203820.8|203670.8|23
1636361370000|2021-11-08 08:49:30|203822.9|203672.9|203816.6|203666.6|203823.8|203673.8|203811.3|203661.3|22
1636361380000|2021-11-08 08:49:40|203815.6|203665.6|203817.5|203667.5|203818.5|203668.5|203812.2|203662.2|19
1636361390000|2021-11-08 08:49:50|203817.7|203667.7|203819|203669|203822|203672|203814.4|203664.4|34
1636361400000|2021-11-08 08:50:00|203819.2|203669.2|203816|203666|203819.7|203669.7|203815.6|203665.6|25
1636361410000|2021-11-08 08:50:10|203819.7|203669.7|203820.1|203670.1|203822.2|203672.2|203815.5|203665.5|28
1636361420000|2021-11-08 08:50:20|203819.5|203669.5|203820.2|203670.2|203821|203671|203818.3|203668.3|25
1636361430000|2021-11-08 08:50:30|203820.6|203670.6|203822.6|203672.6|203822.6|203672.6|203819.3|203669.3|17
1636361440000|2021-11-08 08:50:40|203822.7|203672.7|203820.8|203670.8|203823|203673|203819|203669|15
1636361450000|2021-11-08 08:50:50|203820.1|203670.1|203818.7|203668.7|203821.4|203671.4|203817.7|203667.7|29
1636361460000|2021-11-08 08:51:00|203819.8|203669.8|203818.5|203668.5|203822.3|203672.3|203817.9|203667.9|19
1636361470000|2021-11-08 08:51:10|203818.6|203668.6|203815.2|203665.2|203819.7|203669.7|203813.5|203663.5|14
1636361480000|2021-11-08 08:51:20|203815|203665|203809.1|203659.1|203815|203665|203805.9|203655.9|17
1636361490000|2021-11-08 08:51:30|203810.7|203660.7|203816.5|203666.5|203818.2|203668.2|203806|203656|26
1636361500000|2021-11-08 08:51:40|203815.9|203665.9|203812.8|203662.8|203815.9|203665.9|203808.4|203658.4|26
1636361510000|2021-11-08 08:51:50|203812.4|203662.4|203808.3|203658.3|203813|203663|203808.1|203658.1|24
1636361520000|2021-11-08 08:52:00|203808.9|203658.9|203811.8|203661.8|203815.6|203665.6|203808.9|203658.9|21
1636361530000|2021-11-08 08:52:10|203812.4|203662.4|203807|203657|203813.9|203663.9|203802.3|203652.3|21
1636361540000|2021-11-08 08:52:20|203806.3|203656.3|203806.5|203656.5|203808.1|203658.1|203804.3|203654.3|18
1636361550000|2021-11-08 08:52:30|203806.8|203656.8|203807.7|203657.7|203808.5|203658.5|203806.5|203656.5|21
1636361560000|2021-11-08 08:52:40|203807.8|203657.8|203807.6|203657.6|203809.1|203659.1|203806.1|203656.1|15
1636361570000|2021-11-08 08:52:50|203808.2|203658.2|203807.6|203657.6|203809|203659|203806.5|203656.5|17
1636361580000|2021-11-08 08:53:00|203808.4|203658.4|203804.6|203654.6|203808.5|203658.5|203804.4|203654.4|20
1636361590000|2021-11-08 08:53:10|203804.7|203654.7|203805.6|203655.6|203806|203656|203804.2|203654.2|22
1636361600000|2021-11-08 08:53:20|203800.1|203650.1|203804.3|203654.3|203806|203656|203800.1|203650.1|30
1636361610000|2021-11-08 08:53:30|203805|203655|203805.3|203655.3|203805.8|203655.8|203804.3|203654.3|23
1636361620000|2021-11-08 08:53:40|203805.5|203655.5|203803.2|203653.2|203806.5|203656.5|203802|203652|18
1636361630000|2021-11-08 08:53:50|203803.5|203653.5|203808.4|203658.4|203808.4|203658.4|203802|203652|28
1636361640000|2021-11-08 08:54:00|203808.2|203658.2|203806.8|203656.8|203808.2|203658.2|203805.3|203655.3|23
1636361650000|2021-11-08 08:54:10|203806.9|203656.9|203777.2|203627.2|203806.9|203656.9|203767.6|203617.6|31
1636361660000|2021-11-08 08:54:20|203777|203627|203775.4|203625.4|203777|203627|203775.3|203625.3|20
1636361670000|2021-11-08 08:54:30|203775.2|203625.2|203776.8|203626.8|203777.2|203627.2|203775.1|203625.1|20
1636361680000|2021-11-08 08:54:40|203777.2|203627.2|203778.7|203628.7|203783.3|203633.3|203776.1|203626.1|31
1636361690000|2021-11-08 08:54:50|203778.6|203628.6|203777|203627|203778.9|203628.9|203774.4|203624.4|21
1636361700000|2021-11-08 08:55:00|203775.8|203625.8|203775.5|203625.5|203778.1|203628.1|203774.5|203624.5|26
1636361710000|2021-11-08 08:55:10|203775.4|203625.4|203775.5|203625.5|203776.8|203626.8|203772.7|203622.7|22
1636361720000|2021-11-08 08:55:20|203775.2|203625.2|203775.3|203625.3|203776.3|203626.3|203773.7|203623.7|21
1636361730000|2021-11-08 08:55:30|203775.4|203625.4|203773.8|203623.8|203777.4|203627.4|203773.4|203623.4|24
1636361740000|2021-11-08 08:55:40|203774.3|203624.3|203791.8|203641.8|203791.8|203641.8|203770.3|203620.3|23
1636361750000|2021-11-08 08:55:50|203791.6|203641.6|203788.4|203638.4|203793.2|203643.2|203786.7|203636.7|23
1636361760000|2021-11-08 08:56:00|203788.7|203638.7|203795.5|203645.5|203804.6|203654.6|203786.4|203636.4|27
1636361770000|2021-11-08 08:56:10|203795.4|203645.4|203806|203656|203808.4|203658.4|203795.4|203645.4|28
1636361780000|2021-11-08 08:56:20|203805.9|203655.9|203828|203678|203828|203678|203804.7|203654.7|29
1636361790000|2021-11-08 08:56:30|203827.5|203677.5|203765.7|203615.7|203827.8|203677.8|203757.2|203607.2|29
1636361800000|2021-11-08 08:56:40|203763.5|203613.5|203771.4|203621.4|203777.3|203627.3|203763.5|203613.5|20
1636361810000|2021-11-08 08:56:50|203771|203621|203812.9|203662.9|203812.9|203662.9|203769.3|203619.3|25
1636361820000|2021-11-08 08:57:00|203814.8|203664.8|203817.8|203667.8|203817.8|203667.8|203814.2|203664.2|20
1636361830000|2021-11-08 08:57:10|203817.4|203667.4|203816.5|203666.5|203817.4|203667.4|203812.9|203662.9|20
1636361840000|2021-11-08 08:57:20|203821.2|203671.2|203811.4|203661.4|203821.2|203671.2|203809.4|203659.4|27
1636361850000|2021-11-08 08:57:30|203810.7|203660.7|203862.6|203712.6|203863.7|203713.7|203810.7|203660.7|32
1636361860000|2021-11-08 08:57:40|203862.4|203712.4|203863.4|203713.4|203863.8|203713.8|203860|203710|22
1636361870000|2021-11-08 08:57:50|203863.1|203713.1|203865.1|203715.1|203865.7|203715.7|203863|203713|23
1636361880000|2021-11-08 08:58:00|203865.2|203715.2|203864.6|203714.6|203866.4|203716.4|203864.5|203714.5|20
1636361890000|2021-11-08 08:58:10|203865.9|203715.9|203864.8|203714.8|203866.1|203716.1|203864.5|203714.5|25
1636361900000|2021-11-08 08:58:20|203863.7|203713.7|203903.8|203753.8|203907.4|203757.4|203863.3|203713.3|20
1636361910000|2021-11-08 08:58:30|203904.4|203754.4|203907|203757|203907.4|203757.4|203896.8|203746.8|31
1636361920000|2021-11-08 08:58:40|203906.9|203756.9|203909.9|203759.9|203911.5|203761.5|203906.9|203756.9|18
1636361930000|2021-11-08 08:58:50|203909.2|203759.2|203908.3|203758.3|203910|203760|203908.3|203758.3|11
1636361940000|2021-11-08 08:59:00|203908.6|203758.6|203902.7|203752.7|203908.6|203758.6|203898.7|203748.7|27
1636361950000|2021-11-08 08:59:10|203901.6|203751.6|203897.5|203747.5|203901.6|203751.6|203896.4|203746.4|24
1636361960000|2021-11-08 08:59:20|203898.4|203748.4|203896.3|203746.3|203900.1|203750.1|203895.9|203745.9|18
1636361970000|2021-11-08 08:59:30|203896|203746|203896.5|203746.5|203896.5|203746.5|203894.7|203744.7|19
1636361980000|2021-11-08 08:59:40|203896.2|203746.2|203892.3|203742.3|203899.2|203749.2|203891.5|203741.5|15
1636361990000|2021-11-08 08:59:50|203892.7|203742.7|203892.9|203742.9|203895.3|203745.3|203892.6|203742.6|20
1636362000000|2021-11-08 09:00:00|203893.1|203743.1|203890.4|203740.4|203906.5|203756.5|203890.4|203740.4|26
1636362010000|2021-11-08 09:00:10|203892.4|203742.4|203828|203678|203892.4|203742.4|203828|203678|23
1636362020000|2021-11-08 09:00:20|203829.4|203679.4|203825.1|203675.1|203831.6|203681.6|203825.1|203675.1|11
1636362030000|2021-11-08 09:00:30|203824.3|203674.3|203821.8|203671.8|203830.4|203680.4|203818.1|203668.1|26
1636362040000|2021-11-08 09:00:40|203821.9|203671.9|203810|203660|203823.8|203673.8|203807.8|203657.8|28
1636362050000|2021-11-08 09:00:50|203809.9|203659.9|203823.5|203673.5|203825.4|203675.4|203809.9|203659.9|24
1636362060000|2021-11-08 09:01:00|203822.6|203672.6|203819.3|203669.3|203825.2|203675.2|203817.3|203667.3|15
1636362070000|2021-11-08 09:01:10|203819.6|203669.6|203820.5|203670.5|203822.2|203672.2|203819.6|203669.6|18
1636362080000|2021-11-08 09:01:20|203820.3|203670.3|203826.2|203676.2|203826.5|203676.5|203820.3|203670.3|17
1636362090000|2021-11-08 09:01:30|203826.1|203676.1|203826.3|203676.3|203829|203679|203820.3|203670.3|19
1636362100000|2021-11-08 09:01:40|203825.2|203675.2|203827.8|203677.8|203828.3|203678.3|203825.2|203675.2|10
1636362110000|2021-11-08 09:01:50|203825.9|203675.9|203863.7|203713.7|203867|203717|203825.6|203675.6|25
1636362120000|2021-11-08 09:02:00|203863.4|203713.4|203882.1|203732.1|203882.1|203732.1|203859.9|203709.9|25
1636362130000|2021-11-08 09:02:10|203881.1|203731.1|203877|203727|203881.3|203731.3|203877|203727|21
1636362140000|2021-11-08 09:02:20|203877.6|203727.6|203879.7|203729.7|203880.8|203730.8|203877.1|203727.1|18
1636362150000|2021-11-08 09:02:30|203879.9|203729.9|203874.7|203724.7|203879.9|203729.9|203874.7|203724.7|20
1636362160000|2021-11-08 09:02:40|203875.3|203725.3|203877.1|203727.1|203878.6|203728.6|203875.3|203725.3|11
1636362170000|2021-11-08 09:02:50|203876.7|203726.7|203881.3|203731.3|203881.3|203731.3|203876.4|203726.4|8
1636362180000|2021-11-08 09:03:00|203881.6|203731.6|203911.8|203761.8|203913.5|203763.5|203880.1|203730.1|27
1636362190000|2021-11-08 09:03:10|203912|203762|203911.8|203761.8|203912.7|203762.7|203908.6|203758.6|25
1636362200000|2021-11-08 09:03:20|203912.2|203762.2|203907.1|203757.1|203912.2|203762.2|203901.3|203751.3|18
1636362210000|2021-11-08 09:03:30|203907.2|203757.2|203902.1|203752.1|203907.2|203757.2|203901.1|203751.1|18
1636362220000|2021-11-08 09:03:40|203902.7|203752.7|203899.7|203749.7|203903.4|203753.4|203899.7|203749.7|21
1636362230000|2021-11-08 09:03:50|203900.7|203750.7|203901.8|203751.8|203901.8|203751.8|203898.2|203748.2|17
1636362240000|2021-11-08 09:04:00|203902.2|203752.2|203900.7|203750.7|203906.1|203756.1|203900.7|203750.7|25
1636362250000|2021-11-08 09:04:10|203900.8|203750.8|203898.9|203748.9|203900.9|203750.9|203897.6|203747.6|18
1636362260000|2021-11-08 09:04:20|203902.6|203752.6|203901|203751|203902.7|203752.7|203901|203751|10
1636362270000|2021-11-08 09:04:30|203902.2|203752.2|203903.4|203753.4|203905.7|203755.7|203902.2|203752.2|19
1636362280000|2021-11-08 09:04:40|203903.6|203753.6|203900.7|203750.7|203904.1|203754.1|203900.4|203750.4|20
1636362290000|2021-11-08 09:04:50|203901.6|203751.6|203900.7|203750.7|203902.1|203752.1|203898.1|203748.1|16
1636362300000|2021-11-08 09:05:00|203902.8|203752.8|203886|203736|203904.4|203754.4|203884.9|203734.9|22
1636362310000|2021-11-08 09:05:10|203887.4|203737.4|203897.8|203747.8|203898|203748|203885.8|203735.8|27
1636362320000|2021-11-08 09:05:20|203897.1|203747.1|203900.9|203750.9|203902.3|203752.3|203896.4|203746.4|27
1636362330000|2021-11-08 09:05:30|203902.4|203752.4|203903.6|203753.6|203903.8|203753.8|203902.1|203752.1|22
1636362340000|2021-11-08 09:05:40|203903.3|203753.3|203903.2|203753.2|203905.3|203755.3|203901.7|203751.7|23
1636362350000|2021-11-08 09:05:50|203903.1|203753.1|203901.2|203751.2|203903.8|203753.8|203900.9|203750.9|21
1636362360000|2021-11-08 09:06:00|203902.6|203752.6|203900.8|203750.8|203903.8|203753.8|203900.4|203750.4|25
1636362370000|2021-11-08 09:06:10|203901|203751|203891|203741|203901.1|203751.1|203886.8|203736.8|26
1636362380000|2021-11-08 09:06:20|203893.9|203743.9|203896.4|203746.4|203896.5|203746.5|203892.9|203742.9|32
1636362390000|2021-11-08 09:06:30|203896.7|203746.7|203897.3|203747.3|203897.3|203747.3|203894.8|203744.8|20
1636362400000|2021-11-08 09:06:40|203896.9|203746.9|203899.5|203749.5|203902.5|203752.5|203894.3|203744.3|24
1636362410000|2021-11-08 09:06:50|203899.6|203749.6|203907.9|203757.9|203909.4|203759.4|203899.4|203749.4|25
1636362420000|2021-11-08 09:07:00|203908.1|203758.1|203910.3|203760.3|203910.6|203760.6|203907.9|203757.9|22
1636362430000|2021-11-08 09:07:10|203911.4|203761.4|203912.6|203762.6|203915.4|203765.4|203911|203761|18
1636362440000|2021-11-08 09:07:20|203912.4|203762.4|203907.5|203757.5|203912.4|203762.4|203905|203755|19
1636362450000|2021-11-08 09:07:30|203907.2|203757.2|203908.3|203758.3|203908.3|203758.3|203907.2|203757.2|10
1636362460000|2021-11-08 09:07:40|203907.4|203757.4|203905.9|203755.9|203910.7|203760.7|203905.9|203755.9|10
1636362470000|2021-11-08 09:07:50|203905.8|203755.8|203906.4|203756.4|203907.2|203757.2|203902.1|203752.1|14
1636362480000|2021-11-08 09:08:00|203904.8|203754.8|203904.6|203754.6|203905.7|203755.7|203904.2|203754.2|18
1636362490000|2021-11-08 09:08:10|203905.1|203755.1|203904.5|203754.5|203905.6|203755.6|203902.8|203752.8|21
1636362500000|2021-11-08 09:08:20|203904.7|203754.7|203867.4|203717.4|203904.8|203754.8|203860.1|203710.1|26
1636362510000|2021-11-08 09:08:30|203867.7|203717.7|203867|203717|203868.1|203718.1|203861|203711|25
1636362520000|2021-11-08 09:08:40|203867.6|203717.6|203871.2|203721.2|203875|203725|203867.4|203717.4|27
1636362530000|2021-11-08 09:08:50|203871.3|203721.3|203891.4|203741.4|203892.7|203742.7|203870.6|203720.6|23
1636362540000|2021-11-08 09:09:00|203890.8|203740.8|203906.9|203756.9|203906.9|203756.9|203890.8|203740.8|29
1636362550000|2021-11-08 09:09:10|203906.8|203756.8|203908.5|203758.5|203925.6|203775.6|203904.1|203754.1|28
1636362560000|2021-11-08 09:09:20|203909.9|203759.9|203912.2|203762.2|203913.8|203763.8|203907.3|203757.3|27
1636362570000|2021-11-08 09:09:30|203912.8|203762.8|203908.7|203758.7|203912.8|203762.8|203904.4|203754.4|31
1636362580000|2021-11-08 09:09:40|203909.7|203759.7|203908.9|203758.9|203911.2|203761.2|203903.6|203753.6|24
1636362590000|2021-11-08 09:09:50|203909.1|203759.1|203902.4|203752.4|203909.6|203759.6|203901.9|203751.9|30
1636362600000|2021-11-08 09:10:00|203901.8|203751.8|203901.3|203751.3|203905.1|203755.1|203897|203747|22
1636362610000|2021-11-08 09:10:10|203900.8|203750.8|203899.9|203749.9|203901|203751|203899.3|203749.3|15
1636362620000|2021-11-08 09:10:20|203899.2|203749.2|203907.8|203757.8|203908.4|203758.4|203899.2|203749.2|21
1636362630000|2021-11-08 09:10:30|203907.1|203757.1|203910|203760|203911.3|203761.3|203907.1|203757.1|16
1636362640000|2021-11-08 09:10:40|203909.2|203759.2|203900.4|203750.4|203909.2|203759.2|203899.4|203749.4|21
1636362650000|2021-11-08 09:10:50|203900|203750|203900.7|203750.7|203905.8|203755.8|203899|203749|24
1636362660000|2021-11-08 09:11:00|203901.8|203751.8|203905.8|203755.8|203906.8|203756.8|203899.6|203749.6|25
1636362670000|2021-11-08 09:11:10|203905.9|203755.9|203905.1|203755.1|203908.3|203758.3|203900.3|203750.3|23
1636362680000|2021-11-08 09:11:20|203904.3|203754.3|203904.3|203754.3|203908.5|203758.5|203902.5|203752.5|28
1636362690000|2021-11-08 09:11:30|203904.8|203754.8|203893.7|203743.7|203911.4|203761.4|203893.7|203743.7|22
1636362700000|2021-11-08 09:11:40|203893.1|203743.1|203909.1|203759.1|203910.1|203760.1|203893.1|203743.1|30
1636362710000|2021-11-08 09:11:50|203908.6|203758.6|203894.6|203744.6|203913.2|203763.2|203893.2|203743.2|19
1636362720000|2021-11-08 09:12:00|203894.4|203744.4|203869.8|203719.8|203894.4|203744.4|203863.8|203713.8|33
1636362730000|2021-11-08 09:12:10|203868.8|203718.8|203863.3|203713.3|203869.9|203719.9|203859.2|203709.2|26
1636362740000|2021-11-08 09:12:20|203862.6|203712.6|203866.8|203716.8|203867.1|203717.1|203847.1|203697.1|29
1636362750000|2021-11-08 09:12:30|203866.1|203716.1|203868.3|203718.3|203869.1|203719.1|203865.4|203715.4|21
1636362760000|2021-11-08 09:12:40|203868.2|203718.2|203868.7|203718.7|203871.1|203721.1|203867.5|203717.5|21
1636362770000|2021-11-08 09:12:50|203870.7|203720.7|203880.4|203730.4|203881.5|203731.5|203870.2|203720.2|26
1636362780000|2021-11-08 09:13:00|203880.6|203730.6|203882.4|203732.4|203883.9|203733.9|203875.7|203725.7|26
1636362790000|2021-11-08 09:13:10|203882.7|203732.7|203882.7|203732.7|203883|203733|203881.7|203731.7|21
1636362800000|2021-11-08 09:13:20|203883.2|203733.2|203883.5|203733.5|203883.5|203733.5|203880.8|203730.8|25
1636362810000|2021-11-08 09:13:30|203883.6|203733.6|203884.5|203734.5|203884.6|203734.6|203882.9|203732.9|18
1636362820000|2021-11-08 09:13:40|203874.8|203724.8|203867|203717|203874.8|203724.8|203866.1|203716.1|23
1636362830000|2021-11-08 09:13:50|203866.7|203716.7|203865.7|203715.7|203867.4|203717.4|203861|203711|21
1636362840000|2021-11-08 09:14:00|203866.3|203716.3|203852.2|203702.2|203866.8|203716.8|203844.4|203694.4|31
1636362850000|2021-11-08 09:14:10|203852.5|203702.5|203856.7|203706.7|203858|203708|203852.2|203702.2|19
1636362860000|2021-11-08 09:14:20|203856.5|203706.5|203866.4|203716.4|203866.7|203716.7|203853.2|203703.2|25
1636362870000|2021-11-08 09:14:30|203866.8|203716.8|203864.2|203714.2|203867.9|203717.9|203862.4|203712.4|21
1636362880000|2021-11-08 09:14:40|203865.4|203715.4|203864.6|203714.6|203869.4|203719.4|203863.3|203713.3|15
1636362890000|2021-11-08 09:14:50|203864.3|203714.3|203866.9|203716.9|203870.2|203720.2|203857.1|203707.1|27
1636362900000|2021-11-08 09:15:00|203866|203716|203857.1|203707.1|203867.8|203717.8|203851.1|203701.1|27
1636362910000|2021-11-08 09:15:10|203859.3|203709.3|203866.7|203716.7|203869.6|203719.6|203859.3|203709.3|29
1636362920000|2021-11-08 09:15:20|203866.1|203716.1|203868.9|203718.9|203872.2|203722.2|203865|203715|21
1636362930000|2021-11-08 09:15:30|203870.8|203720.8|203869|203719|203870.8|203720.8|203867.2|203717.2|25
1636362940000|2021-11-08 09:15:40|203868.9|203718.9|203872|203722|203872.6|203722.6|203868.9|203718.9|14
1636362950000|2021-11-08 09:15:50|203871.4|203721.4|203872.8|203722.8|203874.3|203724.3|203871|203721|16
1636362960000|2021-11-08 09:16:00|203872.2|203722.2|203872|203722|203873.3|203723.3|203872|203722|7
1636362970000|2021-11-08 09:16:10|203872.1|203722.1|203868.3|203718.3|203872.1|203722.1|203868.3|203718.3|8
1636362980000|2021-11-08 09:16:20|203868.1|203718.1|203870.3|203720.3|203872.2|203722.2|203868.1|203718.1|9
1636362990000|2021-11-08 09:16:30|203875.5|203725.5|203872.9|203722.9|203875.5|203725.5|203866.2|203716.2|23
1636363000000|2021-11-08 09:16:40|203873.7|203723.7|203873.1|203723.1|203874.2|203724.2|203870.1|203720.1|11
1636363010000|2021-11-08 09:16:50|203874.1|203724.1|203872.5|203722.5|203874.1|203724.1|203869.5|203719.5|14
1636363020000|2021-11-08 09:17:00|203872.1|203722.1|203866|203716|203874.3|203724.3|203864.7|203714.7|24
1636363030000|2021-11-08 09:17:10|203869|203719|203866.7|203716.7|203869.8|203719.8|203866.1|203716.1|22
1636363040000|2021-11-08 09:17:20|203869.4|203719.4|203869.8|203719.8|203869.8|203719.8|203865.9|203715.9|10
1636363050000|2021-11-08 09:17:30|203866.8|203716.8|203867.6|203717.6|203871.9|203721.9|203866.8|203716.8|12
1636363060000|2021-11-08 09:17:40|203868.2|203718.2|203869|203719|203869.3|203719.3|203867.2|203717.2|12
1636363070000|2021-11-08 09:17:50|203869.3|203719.3|203866.8|203716.8|203871.3|203721.3|203865.1|203715.1|12
1636363080000|2021-11-08 09:18:00|203869.1|203719.1|203869.8|203719.8|203874.8|203724.8|203867.5|203717.5|18
1636363090000|2021-11-08 09:18:10|203869.5|203719.5|203870.3|203720.3|203871.9|203721.9|203869|203719|13
1636363100000|2021-11-08 09:18:20|203869.7|203719.7|203873.8|203723.8|203873.8|203723.8|203869.7|203719.7|18
1636363110000|2021-11-08 09:18:30|203872.8|203722.8|203886.6|203736.6|203886.6|203736.6|203871|203721|16
1636363120000|2021-11-08 09:18:40|203886.1|203736.1|203886.8|203736.8|203894.8|203744.8|203886.1|203736.1|19
1636363130000|2021-11-08 09:18:50|203886.3|203736.3|203885.6|203735.6|203888.7|203738.7|203881.5|203731.5|22
1636363140000|2021-11-08 09:19:00|203883.8|203733.8|203884.2|203734.2|203886.1|203736.1|203883.2|203733.2|18
1636363150000|2021-11-08 09:19:10|203884.1|203734.1|203886.2|203736.2|203886.8|203736.8|203882.6|203732.6|17
1636363160000|2021-11-08 09:19:20|203886.3|203736.3|203866.6|203716.6|203886.3|203736.3|203863.4|203713.4|25
1636363170000|2021-11-08 09:19:30|203864.9|203714.9|203858.1|203708.1|203866.1|203716.1|203855.7|203705.7|27
1636363180000|2021-11-08 09:19:40|203858.5|203708.5|203859|203709|203861.3|203711.3|203858.2|203708.2|19
1636363190000|2021-11-08 09:19:50|203858.8|203708.8|203860.3|203710.3|203860.7|203710.7|203858.4|203708.4|16
1636363200000|2021-11-08 09:20:00|203860.7|203710.7|203860.8|203710.8|203861.8|203711.8|203843.7|203693.7|25
1636363210000|2021-11-08 09:20:10|203861.5|203711.5|203861.6|203711.6|203861.9|203711.9|203859.8|203709.8|24
1636363220000|2021-11-08 09:20:20|203861.7|203711.7|203864.6|203714.6|203866.8|203716.8|203859.7|203709.7|22
1636363230000|2021-11-08 09:20:30|203865.4|203715.4|203867|203717|203867|203717|203864.9|203714.9|10
1636363240000|2021-11-08 09:20:40|203866.9|203716.9|203873.1|203723.1|203873.4|203723.4|203863.8|203713.8|28
1636363250000|2021-11-08 09:20:50|203872.8|203722.8|203905.6|203755.6|203905.6|203755.6|203872.1|203722.1|22
1636363260000|2021-11-08 09:21:00|203904.7|203754.7|203904.5|203754.5|203907.8|203757.8|203902.2|203752.2|24
1636363270000|2021-11-08 09:21:10|203904|203754|203907.5|203757.5|203908.7|203758.7|203904|203754|18
1636363280000|2021-11-08 09:21:20|203907.7|203757.7|203929.3|203779.3|203929.3|203779.3|203907.7|203757.7|21
1636363290000|2021-11-08 09:21:30|203930.1|203780.1|203923.8|203773.8|203930.2|203780.2|203923.3|203773.3|29
1636363300000|2021-11-08 09:21:40|203924.3|203774.3|203906.7|203756.7|203924.8|203774.8|203904.3|203754.3|26
1636363310000|2021-11-08 09:21:50|203906.4|203756.4|203904.1|203754.1|203907.8|203757.8|203904.1|203754.1|17
1636363320000|2021-11-08 09:22:00|203904.6|203754.6|203904.1|203754.1|203911.9|203761.9|203904.1|203754.1|24
1636363330000|2021-11-08 09:22:10|203907.9|203757.9|203906.3|203756.3|203909.7|203759.7|203906.3|203756.3|23
1636363340000|2021-11-08 09:22:20|203905.7|203755.7|203906.5|203756.5|203910.3|203760.3|203905|203755|25
1636363350000|2021-11-08 09:22:30|203907.1|203757.1|203910.6|203760.6|203910.8|203760.8|203906|203756|20
1636363360000|2021-11-08 09:22:40|203911|203761|203909.7|203759.7|203913.7|203763.7|203908.9|203758.9|27
1636363370000|2021-11-08 09:22:50|203908.7|203758.7|203908.8|203758.8|203913.4|203763.4|203908.6|203758.6|24
1636363380000|2021-11-08 09:23:00|203911.4|203761.4|203907.7|203757.7|203911.4|203761.4|203907.5|203757.5|15
1636363390000|2021-11-08 09:23:10|203907.6|203757.6|203909.7|203759.7|203909.7|203759.7|203907.6|203757.6|19
1636363400000|2021-11-08 09:23:20|203909.5|203759.5|203913|203763|203914.8|203764.8|203909.5|203759.5|26
1636363410000|2021-11-08 09:23:30|203911.1|203761.1|203915.2|203765.2|203915.2|203765.2|203908.4|203758.4|22
1636363420000|2021-11-08 09:23:40|203915.1|203765.1|203917.1|203767.1|203918.1|203768.1|203913.6|203763.6|27
1636363430000|2021-11-08 09:23:50|203917.2|203767.2|203916.6|203766.6|203918.2|203768.2|203915.7|203765.7|14
1636363440000|2021-11-08 09:24:00|203916.3|203766.3|203944.5|203794.5|203945.9|203795.9|203912.4|203762.4|29
1636363450000|2021-11-08 09:24:10|203943.6|203793.6|203944|203794|203945.7|203795.7|203943.3|203793.3|16
1636363460000|2021-11-08 09:24:20|203944.4|203794.4|203944.2|203794.2|203945.1|203795.1|203941.2|203791.2|13
1636363470000|2021-11-08 09:24:30|203944|203794|203944.8|203794.8|203945.4|203795.4|203943.5|203793.5|13
1636363480000|2021-11-08 09:24:40|203944.6|203794.6|203945.8|203795.8|203945.8|203795.8|203942.2|203792.2|12
1636363490000|2021-11-08 09:24:50|203945.7|203795.7|203948.1|203798.1|203948.1|203798.1|203939.6|203789.6|17
1636363500000|2021-11-08 09:25:00|203946.7|203796.7|203944.9|203794.9|203948.5|203798.5|203944.3|203794.3|21
1636363510000|2021-11-08 09:25:10|203944.5|203794.5|203948.6|203798.6|203951.7|203801.7|203944.1|203794.1|19
1636363520000|2021-11-08 09:25:20|203950.1|203800.1|203946.9|203796.9|203950.1|203800.1|203946.6|203796.6|14
1636363530000|2021-11-08 09:25:30|203947.6|203797.6|203949.8|203799.8|203951.3|203801.3|203942.7|203792.7|18
1636363540000|2021-11-08 09:25:40|203950.1|203800.1|203949.9|203799.9|203950.1|203800.1|203949|203799|11
1636363550000|2021-11-08 09:25:50|203950|203800|203944.3|203794.3|203951.8|203801.8|203943.2|203793.2|16
1636363560000|2021-11-08 09:26:00|203943.7|203793.7|203945.7|203795.7|203947.6|203797.6|203943.7|203793.7|21
1636363570000|2021-11-08 09:26:10|203945.5|203795.5|203946.8|203796.8|203948|203798|203945.5|203795.5|13
1636363580000|2021-11-08 09:26:20|203947|203797|203951.9|203801.9|203954.9|203804.9|203947|203797|14
1636363590000|2021-11-08 09:26:30|203952.1|203802.1|203951.5|203801.5|203954|203804|203951.5|203801.5|10
1636363600000|2021-11-08 09:26:40|203953.8|203803.8|203942.3|203792.3|203953.8|203803.8|203941.3|203791.3|14
1636363610000|2021-11-08 09:26:50|203942.1|203792.1|203928.3|203778.3|203950.2|203800.2|203922.6|203772.6|26
1636363620000|2021-11-08 09:27:00|203927.3|203777.3|203925.9|203775.9|203929.7|203779.7|203925|203775|21
1636363630000|2021-11-08 09:27:10|203925.7|203775.7|203925.8|203775.8|203926.4|203776.4|203925|203775|17
1636363640000|2021-11-08 09:27:20|203926|203776|203924.3|203774.3|203926.7|203776.7|203923.7|203773.7|15
1636363650000|2021-11-08 09:27:30|203924.6|203774.6|203920.7|203770.7|203928.3|203778.3|203920.7|203770.7|21
1636363660000|2021-11-08 09:27:40|203920.6|203770.6|203928.5|203778.5|203929.2|203779.2|203920.6|203770.6|25
1636363670000|2021-11-08 09:27:50|203930.8|203780.8|203922.1|203772.1|203931.5|203781.5|203922.1|203772.1|15
1636363680000|2021-11-08 09:28:00|203921.7|203771.7|203920.8|203770.8|203922.8|203772.8|203920.8|203770.8|27
1636363690000|2021-11-08 09:28:10|203925.1|203775.1|203918.5|203768.5|203927.2|203777.2|203917.5|203767.5|11
1636363700000|2021-11-08 09:28:20|203930.7|203780.7|203926.4|203776.4|203931.6|203781.6|203924.2|203774.2|18
1636363710000|2021-11-08 09:28:30|203926.9|203776.9|203917.8|203767.8|203926.9|203776.9|203917|203767|9
1636363720000|2021-11-08 09:28:40|203924.2|203774.2|203905.5|203755.5|203924.2|203774.2|203904.5|203754.5|23
1636363730000|2021-11-08 09:28:50|203906.2|203756.2|203904.5|203754.5|203906.2|203756.2|203901.2|203751.2|17
1636363740000|2021-11-08 09:29:00|203904.4|203754.4|203907.7|203757.7|203909.7|203759.7|203903.6|203753.6|14
1636363750000|2021-11-08 09:29:10|203908|203758|203907.1|203757.1|203908|203758|203904.5|203754.5|13
1636363760000|2021-11-08 09:29:20|203906.9|203756.9|203913|203763|203915.4|203765.4|203906.4|203756.4|16
1636363770000|2021-11-08 09:29:30|203910.2|203760.2|203905.9|203755.9|203912.9|203762.9|203905.3|203755.3|14
1636363780000|2021-11-08 09:29:40|203906.4|203756.4|203910.3|203760.3|203912.9|203762.9|203905.9|203755.9|15
1636363790000|2021-11-08 09:29:50|203911.9|203761.9|203910.1|203760.1|203912.2|203762.2|203907.7|203757.7|15
1636363800000|2021-11-08 09:30:00|203912.3|203762.3|203905.5|203755.5|203914.3|203764.3|203903.3|203753.3|20
1636363810000|2021-11-08 09:30:10|203904.2|203754.2|203904.2|203754.2|203907|203757|203902.9|203752.9|20
1636363820000|2021-11-08 09:30:20|203903.3|203753.3|203876.7|203726.7|203907|203757|203870.8|203720.8|28
1636363830000|2021-11-08 09:30:30|203877.3|203727.3|203894|203744|203894|203744|203875.3|203725.3|18
1636363840000|2021-11-08 09:30:40|203890.2|203740.2|203894.1|203744.1|203896.8|203746.8|203889.3|203739.3|23
1636363850000|2021-11-08 09:30:50|203894.7|203744.7|203897.2|203747.2|203898.2|203748.2|203894.3|203744.3|14
1636363860000|2021-11-08 09:31:00|203896.2|203746.2|203900|203750|203901.1|203751.1|203896.2|203746.2|21
1636363870000|2021-11-08 09:31:10|203899.6|203749.6|203895|203745|203900|203750|203894.3|203744.3|19
1636363880000|2021-11-08 09:31:20|203895.7|203745.7|203900.6|203750.6|203902.6|203752.6|203894|203744|23
1636363890000|2021-11-08 09:31:30|203900.8|203750.8|203902.2|203752.2|203904.9|203754.9|203898.8|203748.8|18
1636363900000|2021-11-08 09:31:40|203903|203753|203895.5|203745.5|203903|203753|203895.5|203745.5|20
1636363910000|2021-11-08 09:31:50|203893.8|203743.8|203894.6|203744.6|203897.9|203747.9|203893.8|203743.8|25
1636363920000|2021-11-08 09:32:00|203893.8|203743.8|203875.2|203725.2|203898.3|203748.3|203871.1|203721.1|22
1636363930000|2021-11-08 09:32:10|203872.7|203722.7|203882|203732|203883.2|203733.2|203872.6|203722.6|28
1636363940000|2021-11-08 09:32:20|203872.6|203722.6|203877.8|203727.8|203884.9|203734.9|203869.5|203719.5|29
1636363950000|2021-11-08 09:32:30|203878.2|203728.2|203884.2|203734.2|203884.2|203734.2|203878.2|203728.2|28
1636363960000|2021-11-08 09:32:40|203885|203735|203876|203726|203886.9|203736.9|203875.7|203725.7|24
1636363970000|2021-11-08 09:32:50|203874.5|203724.5|203884.3|203734.3|203884.3|203734.3|203874.5|203724.5|15
1636363980000|2021-11-08 09:33:00|203885.3|203735.3|203878.5|203728.5|203886.1|203736.1|203874|203724|24
1636363990000|2021-11-08 09:33:10|203878.9|203728.9|203876.4|203726.4|203878.9|203728.9|203875.8|203725.8|19
1636364000000|2021-11-08 09:33:20|203876.8|203726.8|203875.2|203725.2|203880.2|203730.2|203874.8|203724.8|16
1636364010000|2021-11-08 09:33:30|203874.6|203724.6|203868.3|203718.3|203875.1|203725.1|203868.3|203718.3|21
1636364020000|2021-11-08 09:33:40|203868.8|203718.8|203838.9|203688.9|203868.8|203718.8|203837.8|203687.8|27
1636364030000|2021-11-08 09:33:50|203838.8|203688.8|203838.2|203688.2|203840.2|203690.2|203837.8|203687.8|23
1636364040000|2021-11-08 09:34:00|203838|203688|203838.5|203688.5|203839.7|203689.7|203838|203688|17
1636364050000|2021-11-08 09:34:10|203839|203689|203836.6|203686.6|203839|203689|203836.6|203686.6|11
1636364060000|2021-11-08 09:34:20|203837.3|203687.3|203833.4|203683.4|203837.3|203687.3|203829.1|203679.1|12
1636364070000|2021-11-08 09:34:30|203833.3|203683.3|203833.9|203683.9|203834.4|203684.4|203831.9|203681.9|17
1636364080000|2021-11-08 09:34:40|203833|203683|203831.4|203681.4|203835|203685|203829.3|203679.3|20
1636364090000|2021-11-08 09:34:50|203830.8|203680.8|203819.8|203669.8|203833.9|203683.9|203819.5|203669.5|24
1636364100000|2021-11-08 09:35:00|203820.7|203670.7|203820.4|203670.4|203822.5|203672.5|203820|203670|19
1636364110000|2021-11-08 09:35:10|203820.6|203670.6|203821.2|203671.2|203821.6|203671.6|203820.2|203670.2|9
1636364120000|2021-11-08 09:35:20|203820.2|203670.2|203821.6|203671.6|203821.6|203671.6|203819.5|203669.5|11
1636364130000|2021-11-08 09:35:30|203822.1|203672.1|203820.5|203670.5|203822.4|203672.4|203820.5|203670.5|8
1636364140000|2021-11-08 09:35:40|203822.1|203672.1|203821.9|203671.9|203823.5|203673.5|203821.8|203671.8|8
1636364150000|2021-11-08 09:35:50|203821|203671|203821|203671|203821.8|203671.8|203820.8|203670.8|16
1636364160000|2021-11-08 09:36:00|203820.7|203670.7|203819.5|203669.5|203820.9|203670.9|203818|203668|15
1636364170000|2021-11-08 09:36:10|203819.3|203669.3|203819.1|203669.1|203820.9|203670.9|203818.7|203668.7|12
1636364180000|2021-11-08 09:36:20|203819.6|203669.6|203817.7|203667.7|203820.4|203670.4|203817.7|203667.7|14
1636364190000|2021-11-08 09:36:30|203818|203668|203816.8|203666.8|203819.1|203669.1|203816.5|203666.5|17
1636364200000|2021-11-08 09:36:40|203819|203669|203818.6|203668.6|203819.8|203669.8|203816.4|203666.4|16
1636364210000|2021-11-08 09:36:50|203818.2|203668.2|203822.8|203672.8|203823.1|203673.1|203817.6|203667.6|11
1636364220000|2021-11-08 09:37:00|203822.7|203672.7|203822.9|203672.9|203822.9|203672.9|203817|203667|9
1636364230000|2021-11-08 09:37:10|203823.1|203673.1|203825.1|203675.1|203825.2|203675.2|203822.2|203672.2|8
1636364240000|2021-11-08 09:37:20|203825|203675|203826.3|203676.3|203826.8|203676.8|203825|203675|11
1636364250000|2021-11-08 09:37:30|203825.9|203675.9|203830.2|203680.2|203830.5|203680.5|203825.7|203675.7|20
1636364260000|2021-11-08 09:37:40|203830.7|203680.7|203829.3|203679.3|203830.7|203680.7|203826.7|203676.7|9
1636364270000|2021-11-08 09:37:50|203829.6|203679.6|203831.4|203681.4|203832.7|203682.7|203828.5|203678.5|19
1636364280000|2021-11-08 09:38:00|203858.1|203708.1|203866.3|203716.3|203867.6|203717.6|203854.3|203704.3|26
1636364290000|2021-11-08 09:38:10|203866|203716|203865.6|203715.6|203866.7|203716.7|203864.1|203714.1|21
1636364300000|2021-11-08 09:38:20|203865.1|203715.1|203862.3|203712.3|203865.1|203715.1|203861.6|203711.6|21
1636364310000|2021-11-08 09:38:30|203862.5|203712.5|203866|203716|203868.4|203718.4|203860.1|203710.1|22
1636364320000|2021-11-08 09:38:40|203865.5|203715.5|203864.7|203714.7|203866.5|203716.5|203862|203712|22
1636364330000|2021-11-08 09:38:50|203865|203715|203862.6|203712.6|203865|203715|203862|203712|22
1636364340000|2021-11-08 09:39:00|203863.2|203713.2|203863.6|203713.6|203864.3|203714.3|203859.1|203709.1|30
1636364350000|2021-11-08 09:39:10|203863.3|203713.3|203865.6|203715.6|203867.7|203717.7|203854.6|203704.6|28
1636364360000|2021-11-08 09:39:20|203867.4|203717.4|203866.3|203716.3|203868.3|203718.3|203865.7|203715.7|17
1636364370000|2021-11-08 09:39:30|203865.8|203715.8|203863.8|203713.8|203866.3|203716.3|203861.1|203711.1|29
1636364380000|2021-11-08 09:39:40|203864|203714|203863.3|203713.3|203865.2|203715.2|203863.3|203713.3|19
1636364390000|2021-11-08 09:39:50|203864.3|203714.3|203865.1|203715.1|203866.3|203716.3|203864.3|203714.3|21
1636364400000|2021-11-08 09:40:00|203864.6|203714.6|203862.8|203712.8|203865.2|203715.2|203861.5|203711.5|22
1636364410000|2021-11-08 09:40:10|203862.6|203712.6|203870.2|203720.2|203870.2|203720.2|203862.2|203712.2|12
1636364420000|2021-11-08 09:40:20|203867.6|203717.6|203911.9|203761.9|203913|203763|203867.6|203717.6|27
1636364430000|2021-11-08 09:40:30|203912.5|203762.5|203865|203815|203917.8|203815|203863.3|203755.9|23
1636364440000|2021-11-08 09:40:40|203905|203755|203908.6|203758.6|203908.8|203758.8|203904.6|203754.6|24
1636364450000|2021-11-08 09:40:50|203909|203759|203903.5|203753.5|203912.2|203762.2|203900.6|203750.6|32
1636364460000|2021-11-08 09:41:00|203902.2|203752.2|203903.6|203753.6|203904.1|203754.1|203901.4|203751.4|24
1636364470000|2021-11-08 09:41:10|203908.8|203758.8|203902|203752|203910|203760|203901.7|203751.7|25
1636364480000|2021-11-08 09:41:20|203902.1|203752.1|203900|203750|203904.6|203754.6|203900|203750|18
1636364490000|2021-11-08 09:41:30|203898.9|203748.9|203899.2|203749.2|203900.3|203750.3|203898|203748|13
1636364500000|2021-11-08 09:41:40|203899.3|203749.3|203902.5|203752.5|203902.5|203752.5|203899.3|203749.3|8
1636364510000|2021-11-08 09:41:50|203902.6|203752.6|203901.2|203751.2|203905.9|203755.9|203899.7|203749.7|22
1636364520000|2021-11-08 09:42:00|203901.4|203751.4|203898.9|203748.9|203903.2|203753.2|203898.7|203748.7|19
1636364530000|2021-11-08 09:42:10|203899.4|203749.4|203898|203748|203901.4|203751.4|203898|203748|18
1636364540000|2021-11-08 09:42:20|203898.1|203748.1|203902.1|203752.1|203903.3|203753.3|203897.8|203747.8|20
1636364550000|2021-11-08 09:42:30|203901.8|203751.8|203903.9|203753.9|203904.4|203754.4|203900.7|203750.7|19
1636364560000|2021-11-08 09:42:40|203904.5|203754.5|203900|203750|203904.5|203754.5|203900|203750|21
1636364570000|2021-11-08 09:42:50|203902|203752|203902.6|203752.6|203903.8|203753.8|203900.5|203750.5|18
1636364580000|2021-11-08 09:43:00|203903.3|203753.3|203901.8|203751.8|203903.7|203753.7|203901.5|203751.5|13
1636364590000|2021-11-08 09:43:10|203901.7|203751.7|203900.4|203750.4|203901.8|203751.8|203900.2|203750.2|9
1636364600000|2021-11-08 09:43:20|203900|203750|203906.6|203756.6|203906.8|203756.8|203898.7|203748.7|20
1636364610000|2021-11-08 09:43:30|203945.8|203795.8|203953.9|203803.9|203958.1|203808.1|203945.8|203795.8|24
1636364620000|2021-11-08 09:43:40|203958.3|203808.3|203984.8|203834.8|203988|203838|203956|203806|26
1636364630000|2021-11-08 09:43:50|203983.6|203833.6|203984.9|203834.9|203986.6|203836.6|203983.6|203833.6|26
1636364640000|2021-11-08 09:44:00|203985.1|203835.1|203989.8|203839.8|203990.7|203840.7|203985.1|203835.1|18
1636364650000|2021-11-08 09:44:10|203989.7|203839.7|203991.9|203841.9|203992.6|203842.6|203987.6|203837.6|12
1636364660000|2021-11-08 09:44:20|203990.1|203840.1|203991.8|203841.8|203994.4|203844.4|203990|203840|12
1636364670000|2021-11-08 09:44:30|203992.4|203842.4|204031.7|203881.7|204033.8|203883.8|203992.3|203842.3|27
1636364680000|2021-11-08 09:44:40|204037.5|203887.5|204038.5|203888.5|204039.4|203889.4|204032.2|203882.2|24
1636364690000|2021-11-08 09:44:50|204038.3|203888.3|204035|203885|204038.3|203888.3|204035|203885|21
1636364700000|2021-11-08 09:45:00|204034.4|203884.4|204004.9|203854.9|204034.5|203884.5|204004.9|203854.9|25
1636364710000|2021-11-08 09:45:10|204005.5|203855.5|204019.5|203869.5|204019.5|203869.5|204005.5|203855.5|25
1636364720000|2021-11-08 09:45:20|204019.1|203869.1|204030.8|203880.8|204032.5|203882.5|204006.7|203856.7|30
1636364730000|2021-11-08 09:45:30|204031.6|203881.6|204045.9|203895.9|204045.9|203895.9|204031.1|203881.1|17
1636364740000|2021-11-08 09:45:40|204045.6|203895.6|204042|203892|204049.9|203899.9|204041.5|203891.5|22
1636364750000|2021-11-08 09:45:50|204043.1|203893.1|204068.6|203918.6|204072.8|203922.8|204040.6|203890.6|25
1636364760000|2021-11-08 09:46:00|204067.4|203917.4|204047.4|203897.4|204092.1|203942.1|204047.4|203897.4|31
1636364770000|2021-11-08 09:46:10|204052.1|203902.1|204056.9|203906.9|204061.5|203911.5|204051|203901|26
1636364780000|2021-11-08 09:46:20|204058.4|203908.4|204063.9|203913.9|204064.3|203914.3|204058.1|203908.1|18
1636364790000|2021-11-08 09:46:30|204063.6|203913.6|204063.3|203913.3|204064|203914|204062.6|203912.6|16
1636364800000|2021-11-08 09:46:40|204063.5|203913.5|204062.8|203912.8|204064.8|203914.8|204062.5|203912.5|12
1636364810000|2021-11-08 09:46:50|204063.2|203913.2|204061.2|203911.2|204064.7|203914.7|204056.3|203906.3|22
1636364820000|2021-11-08 09:47:00|204060.4|203910.4|204060.7|203910.7|204061.5|203911.5|204059.2|203909.2|20
1636364830000|2021-11-08 09:47:10|204061.2|203911.2|204065.3|203915.3|204065.5|203915.5|204061.2|203911.2|14
1636364840000|2021-11-08 09:47:20|204064.7|203914.7|204074.1|203924.1|204077.3|203927.3|204064.7|203914.7|26
1636364850000|2021-11-08 09:47:30|204074.6|203924.6|204111|203961|204118.2|203968.2|204073.2|203923.2|28
1636364860000|2021-11-08 09:47:40|204110.6|203960.6|204110.1|203960.1|204113|203963|204109.4|203959.4|13
1636364870000|2021-11-08 09:47:50|204108.7|203958.7|204120.1|203970.1|204123.7|203973.7|204104.7|203954.7|23
1636364880000|2021-11-08 09:48:00|204119.5|203969.5|204120.9|203970.9|204121.5|203971.5|204118|203968|23
1636364890000|2021-11-08 09:48:10|204120.6|203970.6|204108.4|203958.4|204120.6|203970.6|204107.7|203957.7|19
1636364900000|2021-11-08 09:48:20|204108.3|203958.3|204107.8|203957.8|204109.7|203959.7|204106|203956|19
1636364910000|2021-11-08 09:48:30|204107.6|203957.6|204105.5|203955.5|204107.6|203957.6|204105.2|203955.2|18
1636364920000|2021-11-08 09:48:40|204105.9|203955.9|204090.7|203940.7|204105.9|203955.9|204083.6|203933.6|20
1636364930000|2021-11-08 09:48:50|204091.1|203941.1|204091.5|203941.5|204092.4|203942.4|204087.5|203937.5|25
1636364940000|2021-11-08 09:49:00|204088.7|203938.7|204074.9|203924.9|204088.9|203938.9|204074.9|203924.9|24
1636364950000|2021-11-08 09:49:10|204071.7|203921.7|204076.9|203926.9|204077.7|203927.7|204071.7|203921.7|24
1636364960000|2021-11-08 09:49:20|204076.7|203926.7|204073.8|203923.8|204077.1|203927.1|204073.6|203923.6|18
1636364970000|2021-11-08 09:49:30|204074.3|203924.3|204083.7|203933.7|204083.9|203933.9|204074.1|203924.1|22
1636364980000|2021-11-08 09:49:40|204082.6|203932.6|204081|203931|204083.4|203933.4|204077.6|203927.6|21
1636364990000|2021-11-08 09:49:50|204079.9|203929.9|204088.9|203938.9|204088.9|203938.9|204079.6|203929.6|22
1636365000000|2021-11-08 09:50:00|204088.2|203938.2|204112.4|203962.4|204112.4|203962.4|204083.8|203933.8|21
1636365010000|2021-11-08 09:50:10|204114.9|203964.9|204114.8|203964.8|204114.9|203964.9|204109.2|203959.2|21
1636365020000|2021-11-08 09:50:20|204114.6|203964.6|204111.5|203961.5|204114.6|203964.6|204111.3|203961.3|13
1636365030000|2021-11-08 09:50:30|204112.1|203962.1|204133.2|203983.2|204140|203990|204109.5|203959.5|18
1636365040000|2021-11-08 09:50:40|204135.3|203985.3|204133.4|203983.4|204136.3|203986.3|204128.6|203978.6|12
1636365050000|2021-11-08 09:50:50|204132.8|203982.8|204135.6|203985.6|204135.9|203985.9|204130.8|203980.8|18
1636365060000|2021-11-08 09:51:00|204135|203985|204136.7|203986.7|204136.7|203986.7|204131.3|203981.3|19
1636365070000|2021-11-08 09:51:10|204135.3|203985.3|204130.6|203980.6|204135.3|203985.3|204130.6|203980.6|14
1636365080000|2021-11-08 09:51:20|204131.7|203981.7|204136.6|203986.6|204136.8|203986.8|204131.7|203981.7|11
1636365090000|2021-11-08 09:51:30|204134.1|203984.1|204130.4|203980.4|204134.1|203984.1|204130.4|203980.4|12
1636365100000|2021-11-08 09:51:40|204144.2|203994.2|204153.6|204003.6|204160.2|204010.2|204144.2|203994.2|29
1636365110000|2021-11-08 09:51:50|204153.9|204003.9|204150.6|204000.6|204154.1|204004.1|204150.5|204000.5|12
1636365120000|2021-11-08 09:52:00|204149.9|203999.9|204152.4|204002.4|204153.5|204003.5|204149.2|203999.2|12
1636365130000|2021-11-08 09:52:10|204152.3|204002.3|204152.5|204002.5|204154.8|204004.8|204151.9|204001.9|19
1636365140000|2021-11-08 09:52:20|204152|204002|204152.8|204002.8|204153.1|204003.1|204151.9|204001.9|14
1636365150000|2021-11-08 09:52:30|204153.5|204003.5|204155.1|204005.1|204155.9|204005.9|204152.6|204002.6|15
1636365160000|2021-11-08 09:52:40|204154.2|204004.2|204150.8|204000.8|204154.2|204004.2|204150|204000|15
1636365170000|2021-11-08 09:52:50|204151.4|204001.4|204151.2|204001.2|204151.4|204001.4|204150.3|204000.3|13
1636365180000|2021-11-08 09:53:00|204150.5|204000.5|204156|204006|204158.1|204008.1|204150.3|204000.3|13
1636365190000|2021-11-08 09:53:10|204155.8|204005.8|204155.6|204005.6|204156|204006|204154.8|204004.8|6
1636365200000|2021-11-08 09:53:20|204155.9|204005.9|204155.4|204005.4|204160.8|204010.8|204150.2|204000.2|13
1636365210000|2021-11-08 09:53:30|204155.5|204005.5|204151.5|204001.5|204155.5|204005.5|204149.4|203999.4|19
1636365220000|2021-11-08 09:53:40|204149.5|203999.5|204151.9|204001.9|204155.3|204005.3|204149.3|203999.3|15
1636365230000|2021-11-08 09:53:50|204151.8|204001.8|204154.1|204004.1|204156.6|204006.6|204150.1|204000.1|16
1636365240000|2021-11-08 09:54:00|204153.6|204003.6|204151.8|204001.8|204155.7|204005.7|204151.3|204001.3|17
1636365250000|2021-11-08 09:54:10|204152.3|204002.3|204154.5|204004.5|204154.5|204004.5|204151.2|204001.2|17
1636365260000|2021-11-08 09:54:20|204154|204004|204154.2|204004.2|204158.7|204008.7|204153.5|204003.5|15
1636365270000|2021-11-08 09:54:30|204154.1|204004.1|204150.2|204000.2|204155.2|204005.2|204150.2|204000.2|15
1636365280000|2021-11-08 09:54:40|204151.3|204001.3|204153.7|204003.7|204156.6|204006.6|204150.2|204000.2|17
1636365290000|2021-11-08 09:54:50|204153.6|204003.6|204151.9|204001.9|204153.9|204003.9|204151.9|204001.9|11
1636365300000|2021-11-08 09:55:00|204151.7|204001.7|204158.6|204008.6|204160.9|204010.9|204150.4|204000.4|11
1636365310000|2021-11-08 09:55:10|204155.7|204005.7|204155.3|204005.3|204158.1|204008.1|204150.5|204000.5|18
1636365320000|2021-11-08 09:55:20|204155.2|204005.2|204152.7|204002.7|204155.2|204005.2|204152.4|204002.4|17
1636365330000|2021-11-08 09:55:30|204152.5|204002.5|204156.6|204006.6|204161.9|204011.9|204152.5|204002.5|16
1636365340000|2021-11-08 09:55:40|204158.3|204008.3|204158.1|204008.1|204162.5|204012.5|204157.9|204007.9|10
1636365350000|2021-11-08 09:55:50|204158.8|204008.8|204157.3|204007.3|204161.5|204011.5|204157.3|204007.3|15
1636365360000|2021-11-08 09:56:00|204159|204009|204156.3|204006.3|204159|204009|204154.5|204004.5|15
1636365370000|2021-11-08 09:56:10|204156.2|204006.2|204151.2|204001.2|204156.2|204006.2|204151.2|204001.2|12
1636365380000|2021-11-08 09:56:20|204152.5|204002.5|204159|204009|204160.5|204010.5|204151.9|204001.9|12
1636365390000|2021-11-08 09:56:30|204156.1|204006.1|204157.4|204007.4|204160.5|204010.5|204151.4|204001.4|16
1636365400000|2021-11-08 09:56:40|204156.7|204006.7|204212.1|204062.1|204213.5|204063.5|204156.2|204006.2|14
1636365410000|2021-11-08 09:56:50|204228.5|204078.5|204237.1|204087.1|204242.8|204092.8|204228.5|204078.5|23
1636365420000|2021-11-08 09:57:00|204236.5|204086.5|204203.4|204053.4|204237|204087|204202.8|204052.8|27
1636365430000|2021-11-08 09:57:10|204203.6|204053.6|204203.3|204053.3|204203.6|204053.6|204201.3|204051.3|17
1636365440000|2021-11-08 09:57:20|204203.7|204053.7|204202.7|204052.7|204206.9|204056.9|204202.7|204052.7|14
1636365450000|2021-11-08 09:57:30|204202.2|204052.2|204202.4|204052.4|204203.5|204053.5|204200.7|204050.7|16
1636365460000|2021-11-08 09:57:40|204202.3|204052.3|204204.8|204054.8|204205.8|204055.8|204201.7|204051.7|17
1636365470000|2021-11-08 09:57:50|204205.2|204055.2|204204.7|204054.7|204206.4|204056.4|204203.1|204053.1|23
1636365480000|2021-11-08 09:58:00|204204.8|204054.8|204200.4|204050.4|204204.8|204054.8|204199.5|204049.5|25
1636365490000|2021-11-08 09:58:10|204201.4|204051.4|204205.3|204055.3|204205.8|204055.8|204201.4|204051.4|16
1636365500000|2021-11-08 09:58:20|204205.5|204055.5|204205.4|204055.4|204205.7|204055.7|204203.9|204053.9|15
1636365510000|2021-11-08 09:58:30|204205.7|204055.7|204202.6|204052.6|204205.8|204055.8|204200.6|204050.6|16
1636365520000|2021-11-08 09:58:40|204202.7|204052.7|204202.3|204052.3|204205.7|204055.7|204200.5|204050.5|13
1636365530000|2021-11-08 09:58:50|204201.9|204051.9|204204.7|204054.7|204205.3|204055.3|204201.9|204051.9|23
1636365540000|2021-11-08 09:59:00|204204.6|204054.6|204204|204054|204205.7|204055.7|204203.8|204053.8|13
1636365550000|2021-11-08 09:59:10|204204.4|204054.4|204205.5|204055.5|204205.9|204055.9|204203.8|204053.8|11
1636365560000|2021-11-08 09:59:20|204205.3|204055.3|204204.9|204054.9|204205.6|204055.6|204204.8|204054.8|13
1636365570000|2021-11-08 09:59:30|204205.1|204055.1|204199.7|204049.7|204205.1|204055.1|204199.7|204049.7|15
1636365580000|2021-11-08 09:59:40|204200.5|204050.5|204198.2|204048.2|204203.4|204053.4|204198.2|204048.2|25
1636365590000|2021-11-08 09:59:50|204195.4|204045.4|204198|204048|204198.2|204048.2|204194.6|204044.6|13
1636365600000|2021-11-08 10:00:00|204198.7|204048.7|204194.9|204044.9|204198.7|204048.7|204194.9|204044.9|26
1636365610000|2021-11-08 10:00:10|204194.7|204044.7|204285.2|204135.2|204291.8|204141.8|204194.2|204044.2|31
1636365620000|2021-11-08 10:00:20|204286.3|204136.3|204322.6|204172.6|204325.1|204175.1|204285.1|204135.1|28
1636365630000|2021-11-08 10:00:30|204323.4|204173.4|204265|204115|204324.6|204174.6|204263.4|204113.4|32
1636365640000|2021-11-08 10:00:40|204265.1|204115.1|204248|204098|204272.6|204122.6|204248|204098|24
1636365650000|2021-11-08 10:00:50|204252.3|204102.3|204253.5|204103.5|204254.9|204104.9|204242.5|204092.5|27
1636365660000|2021-11-08 10:01:00|204253.4|204103.4|204249.7|204099.7|204253.4|204103.4|204248|204098|18
1636365670000|2021-11-08 10:01:10|204250|204100|204246.2|204096.2|204250.3|204100.3|204245|204095|20
1636365680000|2021-11-08 10:01:20|204246.5|204096.5|204246.6|204096.6|204249.1|204099.1|204244.3|204094.3|29
1636365690000|2021-11-08 10:01:30|204247|204097|204236.9|204086.9|204248.5|204098.5|204235.3|204085.3|14
1636365700000|2021-11-08 10:01:40|204238.8|204088.8|204229.3|204079.3|204238.8|204088.8|204228.7|204078.7|22
1636365710000|2021-11-08 10:01:50|204229.7|204079.7|204217.5|204067.5|204231.7|204081.7|204215.2|204065.2|23
1636365720000|2021-11-08 10:02:00|204218.3|204068.3|204221.2|204071.2|204221.2|204071.2|204216.1|204066.1|20
1636365730000|2021-11-08 10:02:10|204220.4|204070.4|204219.2|204069.2|204221.8|204071.8|204219.2|204069.2|18
1636365740000|2021-11-08 10:02:20|204219.4|204069.4|204222.8|204072.8|204224.1|204074.1|204219.4|204069.4|20
1636365750000|2021-11-08 10:02:30|204221.9|204071.9|204221.2|204071.2|204223.6|204073.6|204221.2|204071.2|18
1636365760000|2021-11-08 10:02:40|204222.3|204072.3|204223.8|204073.8|204223.9|204073.9|204220.3|204070.3|16
1636365770000|2021-11-08 10:02:50|204222.7|204072.7|204222.3|204072.3|204224.7|204074.7|204221.3|204071.3|14
1636365780000|2021-11-08 10:03:00|204222.9|204072.9|204225.9|204075.9|204226.7|204076.7|204221.6|204071.6|15
1636365790000|2021-11-08 10:03:10|204225.8|204075.8|204235.7|204085.7|204237|204087|204225.5|204075.5|18
1636365800000|2021-11-08 10:03:20|204237.4|204087.4|204241.8|204091.8|204244.3|204094.3|204234.2|204084.2|23
1636365810000|2021-11-08 10:03:30|204242.7|204092.7|204240.1|204090.1|204242.7|204092.7|204238.4|204088.4|19
1636365820000|2021-11-08 10:03:40|204238.6|204088.6|204245.1|204095.1|204246.2|204096.2|204238.6|204088.6|17
1636365830000|2021-11-08 10:03:50|204243.6|204093.6|204243.1|204093.1|204245.7|204095.7|204242.7|204092.7|16
1636365840000|2021-11-08 10:04:00|204243|204093|204244.4|204094.4|204246|204096|204243|204093|19
1636365850000|2021-11-08 10:04:10|204243.8|204093.8|204236.6|204086.6|204244.5|204094.5|204233.8|204083.8|24
1636365860000|2021-11-08 10:04:20|204236.5|204086.5|204242|204092|204242.8|204092.8|204234.6|204084.6|26
1636365870000|2021-11-08 10:04:30|204234.5|204084.5|204231.5|204081.5|204242.4|204092.4|204231.2|204081.2|20
1636365880000|2021-11-08 10:04:40|204231.8|204081.8|204247.8|204097.8|204249.6|204099.6|204231.8|204081.8|22
1636365890000|2021-11-08 10:04:50|204245.8|204095.8|204239.5|204089.5|204248.5|204098.5|204239.3|204089.3|26
1636365900000|2021-11-08 10:05:00|204238.1|204088.1|204232.1|204082.1|204238.1|204088.1|204230.8|204080.8|26
1636365910000|2021-11-08 10:05:10|204232.2|204082.2|204233.4|204083.4|204233.6|204083.6|204229.1|204079.1|23
1636365920000|2021-11-08 10:05:20|204233|204083|204246.8|204096.8|204246.8|204096.8|204231.6|204081.6|29
1636365930000|2021-11-08 10:05:30|204244.1|204094.1|204246.2|204096.2|204247|204097|204244.1|204094.1|14
1636365940000|2021-11-08 10:05:40|204246.7|204096.7|204240.6|204090.6|204246.7|204096.7|204240.6|204090.6|12
1636365950000|2021-11-08 10:05:50|204240.9|204090.9|204245.2|204095.2|204247|204097|204237.9|204087.9|17
1636365960000|2021-11-08 10:06:00|204244.8|204094.8|204246.9|204096.9|204246.9|204096.9|204243.3|204093.3|15
1636365970000|2021-11-08 10:06:10|204245.7|204095.7|204244.7|204094.7|204246.2|204096.2|204239.8|204089.8|19
1636365980000|2021-11-08 10:06:20|204244.5|204094.5|204242.5|204092.5|204245.8|204095.8|204236.6|204086.6|32
1636365990000|2021-11-08 10:06:30|204242.7|204092.7|204238.1|204088.1|204244.8|204094.8|204236.5|204086.5|24
1636366000000|2021-11-08 10:06:40|204237.3|204087.3|204244.9|204094.9|204246.3|204096.3|204236.7|204086.7|22
1636366010000|2021-11-08 10:06:50|204245.4|204095.4|204245.8|204095.8|204245.9|204095.9|204244.2|204094.2|13
1636366020000|2021-11-08 10:07:00|204244.4|204094.4|204240.6|204090.6|204245.1|204095.1|204240.4|204090.4|17
1636366030000|2021-11-08 10:07:10|204241.8|204091.8|204234.1|204084.1|204243.4|204093.4|204233.2|204083.2|34
1636366040000|2021-11-08 10:07:20|204236.3|204086.3|204252.7|204102.7|204253.1|204103.1|204236.1|204086.1|34
1636366050000|2021-11-08 10:07:30|204252.5|204102.5|204252.9|204102.9|204252.9|204102.9|204250.6|204100.6|20
1636366060000|2021-11-08 10:07:40|204252.3|204102.3|204249.3|204099.3|204253.3|204103.3|204248.4|204098.4|20
1636366070000|2021-11-08 10:07:50|204249.1|204099.1|204286.8|204136.8|204288.1|204138.1|204249.1|204099.1|22
1636366080000|2021-11-08 10:08:00|204287.6|204137.6|204287.7|204137.7|204290.1|204140.1|204272.6|204122.6|32
1636366090000|2021-11-08 10:08:10|204288.3|204138.3|204278.4|204128.4|204288.3|204138.3|204275.1|204125.1|24
1636366100000|2021-11-08 10:08:20|204282.5|204132.5|204273.9|204123.9|204282.5|204132.5|204272|204122|30
1636366110000|2021-11-08 10:08:30|204274.1|204124.1|204182.9|204032.9|204274.1|204124.1|204182.9|204032.9|27
1636366120000|2021-11-08 10:08:40|204184.1|204034.1|204201.3|204051.3|204201.3|204051.3|204177.3|204027.3|30
1636366130000|2021-11-08 10:08:50|204204|204054|204204.6|204054.6|204206.1|204056.1|204201.3|204051.3|21
1636366140000|2021-11-08 10:09:00|204204.5|204054.5|204204.4|204054.4|204205.1|204055.1|204203.3|204053.3|20
1636366150000|2021-11-08 10:09:10|204203|204053|204215.3|204065.3|204215.5|204065.5|204199.3|204049.3|32
1636366160000|2021-11-08 10:09:20|204213.9|204063.9|204201.7|204051.7|204213.9|204063.9|204201.6|204051.6|31
1636366170000|2021-11-08 10:09:30|204202|204052|204201.9|204051.9|204202.3|204052.3|204200.8|204050.8|16
1636366180000|2021-11-08 10:09:40|204201.8|204051.8|204202.5|204052.5|204203.3|204053.3|204201.5|204051.5|20
1636366190000|2021-11-08 10:09:50|204202.6|204052.6|204201.6|204051.6|204203|204053|204199.2|204049.2|21
1636366200000|2021-11-08 10:10:00|204201.8|204051.8|204203.1|204053.1|204203.1|204053.1|204199.5|204049.5|16
1636366210000|2021-11-08 10:10:10|204202.3|204052.3|204199.9|204049.9|204202.6|204052.6|204197.9|204047.9|15
1636366220000|2021-11-08 10:10:20|204200|204050|204201.4|204051.4|204202.1|204052.1|204199.6|204049.6|11
1636366230000|2021-11-08 10:10:30|204202|204052|204215|204065|204218.6|204068.6|204201.6|204051.6|35
1636366240000|2021-11-08 10:10:40|204216.3|204066.3|204213|204063|204217.3|204067.3|204212.3|204062.3|39
1636366250000|2021-11-08 10:10:50|204211.9|204061.9|204207.4|204057.4|204215.9|204065.9|204207.4|204057.4|37
1636366260000|2021-11-08 10:11:00|204211.9|204061.9|204211|204061|204214.3|204064.3|204207.7|204057.7|39
1636366270000|2021-11-08 10:11:10|204212.7|204062.7|204212.2|204062.2|204215|204065|204209.5|204059.5|39
1636366280000|2021-11-08 10:11:20|204211.9|204061.9|204203.2|204053.2|204212.1|204062.1|204196|204046|28
1636366290000|2021-11-08 10:11:30|204203.7|204053.7|204201.6|204051.6|204203.7|204053.7|204199.2|204049.2|21
1636366300000|2021-11-08 10:11:40|204202.1|204052.1|204202.4|204052.4|204202.9|204052.9|204200.1|204050.1|18
1636366310000|2021-11-08 10:11:50|204201.8|204051.8|204201.8|204051.8|204203.6|204053.6|204201.8|204051.8|13
1636366320000|2021-11-08 10:12:00|204203.8|204053.8|204196.4|204046.4|204203.8|204053.8|204194|204044|32
1636366330000|2021-11-08 10:12:10|204196.9|204046.9|204195.9|204045.9|204198.5|204048.5|204191.6|204041.6|38
1636366340000|2021-11-08 10:12:20|204193.8|204043.8|204194.4|204044.4|204199.4|204049.4|204190.5|204040.5|36
1636366350000|2021-11-08 10:12:30|204194.1|204044.1|204196.2|204046.2|204197.4|204047.4|204193|204043|17
1636366360000|2021-11-08 10:12:40|204195.2|204045.2|204193.4|204043.4|204197.1|204047.1|204192.7|204042.7|21
1636366370000|2021-11-08 10:12:50|204192.9|204042.9|204194.6|204044.6|204197.2|204047.2|204192.9|204042.9|18
1636366380000|2021-11-08 10:13:00|204195.1|204045.1|204196.4|204046.4|204196.9|204046.9|204194.7|204044.7|19
1636366390000|2021-11-08 10:13:10|204195.9|204045.9|204196.7|204046.7|204198.6|204048.6|204194.2|204044.2|19
1636366400000|2021-11-08 10:13:20|204197.3|204047.3|204194.2|204044.2|204198.2|204048.2|204190.1|204040.1|20
1636366410000|2021-11-08 10:13:30|204196.5|204046.5|204133.2|203983.2|204196.7|204046.7|204130.6|203980.6|33
1636366420000|2021-11-08 10:13:40|204134.4|203984.4|204134.2|203984.2|204135.6|203985.6|204132.6|203982.6|19
1636366430000|2021-11-08 10:13:50|204135.4|203985.4|204115.8|203965.8|204135.5|203985.5|204109.7|203959.7|26
1636366440000|2021-11-08 10:14:00|204115.9|203965.9|204116|203966|204116.5|203966.5|204113.5|203963.5|16
1636366450000|2021-11-08 10:14:10|204115.9|203965.9|204101.8|203951.8|204116|203966|204100.4|203950.4|20
1636366460000|2021-11-08 10:14:20|204101.3|203951.3|204029.9|203879.9|204104.5|203954.5|204029.9|203879.9|35
1636366470000|2021-11-08 10:14:30|204023.7|203873.7|204017.6|203867.6|204026.8|203876.8|204016.9|203866.9|24
1636366480000|2021-11-08 10:14:40|204016.4|203866.4|204018.5|203868.5|204021.4|203871.4|204013.5|203863.5|24
1636366490000|2021-11-08 10:14:50|204019|203869|204004.7|203854.7|204019|203869|203999.9|203849.9|25
1636366500000|2021-11-08 10:15:00|204004.2|203854.2|203987.4|203837.4|204004.4|203854.4|203985.7|203835.7|25
1636366510000|2021-11-08 10:15:10|203988|203838|204022|203872|204022.6|203872.6|203988|203838|27
1636366520000|2021-11-08 10:15:20|204021.7|203871.7|204031.8|203881.8|204034.6|203884.6|204020.8|203870.8|32
1636366530000|2021-11-08 10:15:30|204031.2|203881.2|204029.2|203879.2|204032.1|203882.1|204024.3|203874.3|32
1636366540000|2021-11-08 10:15:40|204029.7|203879.7|204026.6|203876.6|204031.8|203881.8|204020.4|203870.4|39
1636366550000|2021-11-08 10:15:50|204024|203874|204028.9|203878.9|204029.8|203879.8|204024|203874|33
1636366560000|2021-11-08 10:16:00|204028.2|203878.2|204033.9|203883.9|204034.5|203884.5|204026.2|203876.2|38
1636366570000|2021-11-08 10:16:10|204034.5|203884.5|204032.1|203882.1|204035.9|203885.9|204030|203880|40
1636366580000|2021-11-08 10:16:20|204032.9|203882.9|204027.5|203877.5|204034.1|203884.1|204023.2|203873.2|38
1636366590000|2021-11-08 10:16:30|204025.6|203875.6|204027.8|203877.8|204028.6|203878.6|204023.8|203873.8|36
1636366600000|2021-11-08 10:16:40|204028.8|203878.8|203985.2|203835.2|204028.8|203878.8|203983.9|203833.9|37
1636366610000|2021-11-08 10:16:50|203983.4|203833.4|203978|203828|203987.9|203837.9|203972.4|203822.4|30
1636366620000|2021-11-08 10:17:00|203978.3|203828.3|203979.5|203829.5|203981.2|203831.2|203978.3|203828.3|17
1636366630000|2021-11-08 10:17:10|203980|203830|203977.9|203827.9|203981.1|203831.1|203977.9|203827.9|13
1636366640000|2021-11-08 10:17:20|203978|203828|203976|203826|203980.2|203830.2|203966.1|203816.1|24
1636366650000|2021-11-08 10:17:30|203975.5|203825.5|203979.1|203829.1|203979.1|203829.1|203975.5|203825.5|16
1636366660000|2021-11-08 10:17:40|203978.4|203828.4|203978.1|203828.1|203978.4|203828.4|203971|203821|21
1636366670000|2021-11-08 10:17:50|203978|203828|203979.1|203829.1|203979.1|203829.1|203977.2|203827.2|19
1636366680000|2021-11-08 10:18:00|203978.9|203828.9|203976.5|203826.5|203981|203831|203976.5|203826.5|19
1636366690000|2021-11-08 10:18:10|203976.9|203826.9|203982.2|203832.2|203982.2|203832.2|203976.8|203826.8|18
1636366700000|2021-11-08 10:18:20|203981.9|203831.9|203981.9|203831.9|203982.8|203832.8|203981.7|203831.7|8
1636366710000|2021-11-08 10:18:30|203982.2|203832.2|203989.6|203839.6|203996.3|203846.3|203981.8|203831.8|30
1636366720000|2021-11-08 10:18:40|203990.1|203840.1|203988.8|203838.8|203992.9|203842.9|203987.9|203837.9|38
1636366730000|2021-11-08 10:18:50|203989.2|203839.2|203990.2|203840.2|203990.9|203840.9|203987|203837|38
1636366740000|2021-11-08 10:19:00|203989.9|203839.9|203980.8|203830.8|203991.1|203841.1|203975|203825|28
1636366750000|2021-11-08 10:19:10|203981.2|203831.2|203979|203829|203985.2|203835.2|203977|203827|22
1636366760000|2021-11-08 10:19:20|203978.8|203828.8|203986.5|203836.5|203990.1|203840.1|203978.5|203828.5|34
1636366770000|2021-11-08 10:19:30|203987|203837|203986.4|203836.4|203990.3|203840.3|203978.8|203828.8|33
1636366780000|2021-11-08 10:19:40|203987.2|203837.2|203985.2|203835.2|203991.5|203841.5|203980.5|203830.5|26
1636366790000|2021-11-08 10:19:50|203985.6|203835.6|203986.1|203836.1|203986.9|203836.9|203983|203833|17
1636366800000|2021-11-08 10:20:00|203986.2|203836.2|203980.4|203830.4|203987.5|203837.5|203979.9|203829.9|20
1636366810000|2021-11-08 10:20:10|203980.5|203830.5|203987.9|203837.9|203989.4|203839.4|203980.5|203830.5|16
1636366820000|2021-11-08 10:20:20|203987.5|203837.5|203981.6|203831.6|203988.4|203838.4|203980.5|203830.5|16
1636366830000|2021-11-08 10:20:30|203981.3|203831.3|203977.5|203827.5|203983.1|203833.1|203977.5|203827.5|22
1636366840000|2021-11-08 10:20:40|203977.2|203827.2|203975.7|203825.7|203977.9|203827.9|203975.6|203825.6|15
1636366850000|2021-11-08 10:20:50|203975.2|203825.2|203982.1|203832.1|203985.2|203835.2|203974.8|203824.8|12
1636366860000|2021-11-08 10:21:00|203983.9|203833.9|203983.8|203833.8|203984.4|203834.4|203980.7|203830.7|18
1636366870000|2021-11-08 10:21:10|203981.5|203831.5|203984.8|203834.8|203984.8|203834.8|203980.1|203830.1|13
1636366880000|2021-11-08 10:21:20|203985|203835|203983.1|203833.1|203986.2|203836.2|203983.1|203833.1|21
1636366890000|2021-11-08 10:21:30|203984.7|203834.7|203981.1|203831.1|203986.5|203836.5|203978.3|203828.3|23
1636366900000|2021-11-08 10:21:40|203981.6|203831.6|203981.4|203831.4|203982.1|203832.1|203978|203828|18
1636366910000|2021-11-08 10:21:50|203982|203832|203990.3|203840.3|203990.3|203840.3|203978.4|203828.4|23
1636366920000|2021-11-08 10:22:00|203989.5|203839.5|203974.5|203824.5|203990|203840|203974.5|203824.5|23
1636366930000|2021-11-08 10:22:10|203973.4|203823.4|203979.3|203829.3|203979.4|203829.4|203973.4|203823.4|21
1636366940000|2021-11-08 10:22:20|203978.1|203828.1|203980.6|203830.6|203993.4|203843.4|203977.9|203827.9|29
1636366950000|2021-11-08 10:22:30|203981.6|203831.6|203980.2|203830.2|203984.8|203834.8|203980.2|203830.2|22
1636366960000|2021-11-08 10:22:40|203981.2|203831.2|203962.7|203812.7|203982.6|203832.6|203959.1|203809.1|25
1636366970000|2021-11-08 10:22:50|203959.9|203809.9|203930.5|203780.5|203961.9|203811.9|203917.4|203767.4|29
1636366980000|2021-11-08 10:23:00|203931|203781|203942|203792|203946.6|203796.6|203929.4|203779.4|20
1636366990000|2021-11-08 10:23:10|203942.5|203792.5|203937.5|203787.5|203943.7|203793.7|203937.5|203787.5|17
1636367000000|2021-11-08 10:23:20|203938|203788|203932.3|203782.3|203942.7|203792.7|203932.2|203782.2|17
1636367010000|2021-11-08 10:23:30|203932.6|203782.6|203941.2|203791.2|203942.4|203792.4|203932.6|203782.6|16
1636367020000|2021-11-08 10:23:40|203942|203792|203896.5|203746.5|203942|203792|203895|203745|27
1636367030000|2021-11-08 10:23:50|203896.7|203746.7|203894.7|203744.7|203896.9|203746.9|203894|203744|17
1636367040000|2021-11-08 10:24:00|203895.4|203745.4|203897.8|203747.8|203897.8|203747.8|203895|203745|17
1636367050000|2021-11-08 10:24:10|203898.8|203748.8|203901.5|203751.5|203901.5|203751.5|203898.5|203748.5|12
1636367060000|2021-11-08 10:24:20|203901.6|203751.6|203934.8|203784.8|203934.8|203784.8|203899.9|203749.9|25
1636367070000|2021-11-08 10:24:30|203934.7|203784.7|203936.7|203786.7|203936.8|203786.8|203930.6|203780.6|27
1636367080000|2021-11-08 10:24:40|203936.1|203786.1|203934.1|203784.1|203936.2|203786.2|203933.4|203783.4|19
1636367090000|2021-11-08 10:24:50|203934.4|203784.4|203933.5|203783.5|203936.5|203786.5|203933.5|203783.5|17
1636367100000|2021-11-08 10:25:00|203933.9|203783.9|203936.2|203786.2|203936.5|203786.5|203933.4|203783.4|11
1636367110000|2021-11-08 10:25:10|203935.9|203785.9|203951.3|203801.3|203953.9|203803.9|203935.9|203785.9|39
1636367120000|2021-11-08 10:25:20|203949.8|203799.8|203950.3|203800.3|203953.2|203803.2|203948|203798|40
1636367130000|2021-11-08 10:25:30|203948.8|203798.8|203947.6|203797.6|203951.3|203801.3|203943.7|203793.7|39
1636367140000|2021-11-08 10:25:40|203946|203796|203943.8|203793.8|203946.5|203796.5|203942.8|203792.8|20
1636367150000|2021-11-08 10:25:50|203944.1|203794.1|203937.7|203787.7|203945|203795|203937.1|203787.1|19
1636367160000|2021-11-08 10:26:00|203938.2|203788.2|203939.4|203789.4|203942|203792|203936.9|203786.9|21
1636367170000|2021-11-08 10:26:10|203939.7|203789.7|203923.9|203773.9|203939.7|203789.7|203919.6|203769.6|21
1636367180000|2021-11-08 10:26:20|203924.4|203774.4|203922.8|203772.8|203926.7|203776.7|203920.9|203770.9|27
1636367190000|2021-11-08 10:26:30|203923|203773|203914.4|203764.4|203924.3|203774.3|203913.5|203763.5|25
1636367200000|2021-11-08 10:26:40|203913.7|203763.7|203904.5|203754.5|203913.7|203763.7|203897.3|203747.3|24
1636367210000|2021-11-08 10:26:50|203903.7|203753.7|203911.4|203761.4|203915.9|203765.9|203903.7|203753.7|24
1636367220000|2021-11-08 10:27:00|203912.9|203762.9|203912.4|203762.4|203916.8|203766.8|203912.3|203762.3|24
1636367230000|2021-11-08 10:27:10|203911.7|203761.7|203912.8|203762.8|203913.6|203763.6|203911.2|203761.2|23
1636367240000|2021-11-08 10:27:20|203912.4|203762.4|203911.8|203761.8|203913.7|203763.7|203909.2|203759.2|38
1636367250000|2021-11-08 10:27:30|203915.8|203765.8|203911|203761|203915.8|203765.8|203907.4|203757.4|19
1636367260000|2021-11-08 10:27:40|203911.4|203761.4|203911.8|203761.8|203912.4|203762.4|203910.6|203760.6|16
1636367270000|2021-11-08 10:27:50|203912.3|203762.3|203910.7|203760.7|203913.3|203763.3|203906.4|203756.4|22
1636367280000|2021-11-08 10:28:00|203910.5|203760.5|203902.8|203752.8|203911|203761|203898.9|203748.9|28
1636367290000|2021-11-08 10:28:10|203902.5|203752.5|203902.6|203752.6|203904.4|203754.4|203900.5|203750.5|22
1636367300000|2021-11-08 10:28:20|203902.7|203752.7|203910.3|203760.3|203914.5|203764.5|203900.6|203750.6|19
1636367310000|2021-11-08 10:28:30|203909.6|203759.6|203910.5|203760.5|203911.4|203761.4|203909.4|203759.4|19
1636367320000|2021-11-08 10:28:40|203910.1|203760.1|203923.3|203773.3|203926.5|203776.5|203900.1|203750.1|31
1636367330000|2021-11-08 10:28:50|203921.9|203771.9|203919.8|203769.8|203921.9|203771.9|203917.7|203767.7|34
1636367340000|2021-11-08 10:29:00|203920.3|203770.3|203923.3|203773.3|203923.6|203773.6|203919.1|203769.1|21
1636367350000|2021-11-08 10:29:10|203923.1|203773.1|203921|203771|203923.1|203773.1|203920.4|203770.4|22
1636367360000|2021-11-08 10:29:20|203920.4|203770.4|203920.3|203770.3|203923|203773|203916|203766|30
1636367370000|2021-11-08 10:29:30|203920|203770|203918.4|203768.4|203923.3|203773.3|203917.8|203767.8|28
1636367380000|2021-11-08 10:29:40|203918.1|203768.1|203919.1|203769.1|203923.1|203773.1|203917.7|203767.7|14
1636367390000|2021-11-08 10:29:50|203918.5|203768.5|203921.2|203771.2|203921.4|203771.4|203918.5|203768.5|12
1636367400000|2021-11-08 10:30:00|203921|203771|203923.6|203773.6|203923.7|203773.7|203919.9|203769.9|16
1636367410000|2021-11-08 10:30:10|203923.2|203773.2|203922.3|203772.3|203924|203774|203920.2|203770.2|19
1636367420000|2021-11-08 10:30:20|203922.2|203772.2|203920.7|203770.7|203922.9|203772.9|203920.5|203770.5|22
1636367430000|2021-11-08 10:30:30|203920.9|203770.9|203919.4|203769.4|203921.1|203771.1|203919.3|203769.3|14
1636367440000|2021-11-08 10:30:40|203920.3|203770.3|203912|203762|203921.8|203771.8|203909.7|203759.7|21
1636367450000|2021-11-08 10:30:50|203911.1|203761.1|203912.6|203762.6|203913.1|203763.1|203911.1|203761.1|8
1636367460000|2021-11-08 10:31:00|203912|203762|203915.4|203765.4|203915.4|203765.4|203912|203762|5
1636367470000|2021-11-08 10:31:10|203914.5|203764.5|203911.7|203761.7|203916.5|203766.5|203911.4|203761.4|8
1636367480000|2021-11-08 10:31:20|203911|203761|203915.7|203765.7|203915.7|203765.7|203909.6|203759.6|12
1636367490000|2021-11-08 10:31:30|203915.5|203765.5|203913|203763|203915.5|203765.5|203912.8|203762.8|17
1636367500000|2021-11-08 10:31:40|203912.9|203762.9|203920.2|203770.2|203920.2|203770.2|203910.5|203760.5|8
1636367510000|2021-11-08 10:31:50|203918.9|203768.9|203910.8|203760.8|203923.6|203773.6|203910.8|203760.8|18
1636367520000|2021-11-08 10:32:00|203912.6|203762.6|203913.1|203763.1|203914.6|203764.6|203912.6|203762.6|19
1636367530000|2021-11-08 10:32:10|203935.3|203785.3|203947.6|203797.6|203961.3|203811.3|203935.3|203785.3|34
1636367540000|2021-11-08 10:32:20|203946.8|203796.8|203948|203798|203950|203800|203946.8|203796.8|12
1636367550000|2021-11-08 10:32:30|203947.7|203797.7|203952.1|203802.1|203952.3|203802.3|203947.4|203797.4|18
1636367560000|2021-11-08 10:32:40|203950.5|203800.5|203952|203802|203969|203819|203948.7|203798.7|28
1636367570000|2021-11-08 10:32:50|203952.7|203802.7|203954.4|203804.4|203957.5|203807.5|203951.9|203801.9|27
1636367580000|2021-11-08 10:33:00|203954.8|203804.8|203987.5|203837.5|203987.5|203837.5|203954.5|203804.5|33
1636367590000|2021-11-08 10:33:10|203985.3|203835.3|203984.2|203834.2|203985.8|203835.8|203984.2|203834.2|11
1636367600000|2021-11-08 10:33:20|203985.3|203835.3|203985.9|203835.9|203988|203838|203984.1|203834.1|19
1636367610000|2021-11-08 10:33:30|203985.4|203835.4|203986.2|203836.2|203988.1|203838.1|203985.4|203835.4|13
1636367620000|2021-11-08 10:33:40|203988.5|203838.5|204046.3|203896.3|204046.3|203896.3|203985.2|203835.2|33
1636367630000|2021-11-08 10:33:50|204050.3|203900.3|204049.2|203899.2|204057.2|203907.2|204048.2|203898.2|33
1636367640000|2021-11-08 10:34:00|204048.8|203898.8|204034.8|203884.8|204055.8|203905.8|204034.4|203884.4|26
1636367650000|2021-11-08 10:34:10|204034.7|203884.7|204035.3|203885.3|204035.9|203885.9|204034.7|203884.7|10
1636367660000|2021-11-08 10:34:20|204036.1|203886.1|204036.7|203886.7|204040.1|203890.1|204035.8|203885.8|16
1636367670000|2021-11-08 10:34:30|204037.1|203887.1|204035.9|203885.9|204038.5|203888.5|204035.1|203885.1|10
1636367680000|2021-11-08 10:34:40|204035.8|203885.8|204038.5|203888.5|204040.5|203890.5|204035.4|203885.4|15
1636367690000|2021-11-08 10:34:50|204038.4|203888.4|204033.8|203883.8|204038.4|203888.4|204033.8|203883.8|16
1636367700000|2021-11-08 10:35:00|204034.8|203884.8|204037.1|203887.1|204037.9|203887.9|204034.8|203884.8|13
1636367710000|2021-11-08 10:35:10|204037.6|203887.6|204044.5|203894.5|204044.8|203894.8|204034.3|203884.3|16
1636367720000|2021-11-08 10:35:20|204044.6|203894.6|204040.4|203890.4|204047.8|203897.8|204039.4|203889.4|18
1636367730000|2021-11-08 10:35:30|204040.3|203890.3|204040.6|203890.6|204040.9|203890.9|204039|203889|19
1636367740000|2021-11-08 10:35:40|204040.7|203890.7|204039|203889|204041.7|203891.7|204038.2|203888.2|14
1636367750000|2021-11-08 10:35:50|204040.3|203890.3|204042.1|203892.1|204042.3|203892.3|204038.4|203888.4|14
1636367760000|2021-11-08 10:36:00|204040.5|203890.5|204041.5|203891.5|204041.5|203891.5|204040|203890|11
1636367770000|2021-11-08 10:36:10|204041.6|203891.6|204041.3|203891.3|204043.2|203893.2|204041.3|203891.3|16
1636367780000|2021-11-08 10:36:20|204041.7|203891.7|204039.9|203889.9|204041.7|203891.7|204039.6|203889.6|12
1636367790000|2021-11-08 10:36:30|204040|203890|204043|203893|204044.3|203894.3|204039.2|203889.2|21
1636367800000|2021-11-08 10:36:40|204042.7|203892.7|204042.7|203892.7|204045|203895|204042|203892|18
1636367810000|2021-11-08 10:36:50|204043.1|203893.1|204047.4|203897.4|204048.4|203898.4|204040.4|203890.4|21
1636367820000|2021-11-08 10:37:00|204046|203896|204042.8|203892.8|204046.1|203896.1|204042.1|203892.1|23
1636367830000|2021-11-08 10:37:10|204042.6|203892.6|204042.5|203892.5|204044.3|203894.3|204040.6|203890.6|19
1636367840000|2021-11-08 10:37:20|204043|203893|204045.2|203895.2|204045.2|203895.2|204040.4|203890.4|20
1636367850000|2021-11-08 10:37:30|204045.7|203895.7|204043.9|203893.9|204045.7|203895.7|204043.3|203893.3|17
1636367860000|2021-11-08 10:37:40|204044.3|203894.3|204040.7|203890.7|204044.8|203894.8|204037.5|203887.5|12
1636367870000|2021-11-08 10:37:50|204040.5|203890.5|204039.4|203889.4|204042.3|203892.3|204038.1|203888.1|23
1636367880000|2021-11-08 10:38:00|204039.7|203889.7|204039.8|203889.8|204040.9|203890.9|204039|203889|15
1636367890000|2021-11-08 10:38:10|204040|203890|204042.8|203892.8|204042.8|203892.8|204038.1|203888.1|13
1636367900000|2021-11-08 10:38:20|204043|203893|204041.1|203891.1|204043|203893|204040.4|203890.4|9
1636367910000|2021-11-08 10:38:30|204040.6|203890.6|204043.7|203893.7|204044.2|203894.2|204040.6|203890.6|10
1636367920000|2021-11-08 10:38:40|204043.3|203893.3|204055.9|203905.9|204061.5|203911.5|204043.3|203893.3|21
1636367930000|2021-11-08 10:38:50|204087.8|203937.8|204110.8|203960.8|204110.9|203960.9|204087.8|203937.8|29
1636367940000|2021-11-08 10:39:00|204109.8|203959.8|204110.4|203960.4|204111.8|203961.8|204109.2|203959.2|10
1636367950000|2021-11-08 10:39:10|204108.9|203958.9|204108.5|203958.5|204111.6|203961.6|204108.5|203958.5|21
1636367960000|2021-11-08 10:39:20|204108.3|203958.3|204112.2|203962.2|204112.6|203962.6|204107.8|203957.8|12
1636367970000|2021-11-08 10:39:30|204113|203963|204110.7|203960.7|204113.2|203963.2|204110.4|203960.4|13
1636367980000|2021-11-08 10:39:40|204111.1|203961.1|204112.4|203962.4|204113.6|203963.6|204111|203961|16
1636367990000|2021-11-08 10:39:50|204112.3|203962.3|204111.6|203961.6|204113.3|203963.3|204110.8|203960.8|21
1636368000000|2021-11-08 10:40:00|204111.4|203961.4|204110.7|203960.7|204112.4|203962.4|204109.9|203959.9|15
1636368010000|2021-11-08 10:40:10|204111.1|203961.1|204096.1|203946.1|204111.1|203961.1|204095.6|203945.6|27
1636368020000|2021-11-08 10:40:20|204096.3|203946.3|204100.9|203950.9|204101.3|203951.3|204095.2|203945.2|24
1636368030000|2021-11-08 10:40:30|204100.1|203950.1|204102|203952|204102|203952|204099.8|203949.8|14
1636368040000|2021-11-08 10:40:40|204102.3|203952.3|204111|203961|204114.1|203964.1|204100.3|203950.3|27
1636368050000|2021-11-08 10:40:50|204110.9|203960.9|204112.7|203962.7|204116.4|203966.4|204110|203960|27
1636368060000|2021-11-08 10:41:00|204112.4|203962.4|204116|203966|204116.7|203966.7|204112.1|203962.1|22
1636368070000|2021-11-08 10:41:10|204115.6|203965.6|204112.5|203962.5|204115.6|203965.6|204111.5|203961.5|18
1636368080000|2021-11-08 10:41:20|204112.8|203962.8|204113.4|203963.4|204113.4|203963.4|204101.1|203951.1|19
1636368090000|2021-11-08 10:41:30|204113.6|203963.6|204110.2|203960.2|204113.6|203963.6|204110|203960|15
1636368100000|2021-11-08 10:41:40|204110.9|203960.9|204110.7|203960.7|204111.4|203961.4|204110.2|203960.2|8
1636368110000|2021-11-08 10:41:50|204110.4|203960.4|204108.8|203958.8|204110.4|203960.4|204108.7|203958.7|9
1636368120000|2021-11-08 10:42:00|204107.5|203957.5|204108.4|203958.4|204110|203960|204107.5|203957.5|9
1636368130000|2021-11-08 10:42:10|204108.2|203958.2|204115.7|203965.7|204116.3|203966.3|204108.2|203958.2|18
1636368140000|2021-11-08 10:42:20|204115.8|203965.8|204114.9|203964.9|204116.7|203966.7|204112.6|203962.6|21
1636368150000|2021-11-08 10:42:30|204115.1|203965.1|204114.6|203964.6|204115.6|203965.6|204114|203964|12
1636368160000|2021-11-08 10:42:40|204114.9|203964.9|204115.2|203965.2|204115.2|203965.2|204114.5|203964.5|13
1636368170000|2021-11-08 10:42:50|204112.3|203962.3|204117.4|203967.4|204117.9|203967.9|204111.7|203961.7|12
1636368180000|2021-11-08 10:43:00|204116.6|203966.6|204113.6|203963.6|204117.6|203967.6|204112.7|203962.7|13
1636368190000|2021-11-08 10:43:10|204114|203964|204111.6|203961.6|204114.6|203964.6|204111.6|203961.6|17
1636368200000|2021-11-08 10:43:20|204111.8|203961.8|204111.1|203961.1|204113.1|203963.1|204106.4|203956.4|20
1636368210000|2021-11-08 10:43:30|204109.9|203959.9|204111.8|203961.8|204113.4|203963.4|204106.5|203956.5|24
1636368220000|2021-11-08 10:43:40|204112.1|203962.1|204115.4|203965.4|204117.5|203967.5|204112.1|203962.1|18
1636368230000|2021-11-08 10:43:50|204115.3|203965.3|204116.1|203966.1|204118.8|203968.8|204115.3|203965.3|11
1636368240000|2021-11-08 10:44:00|204116.5|203966.5|204111.1|203961.1|204118.4|203968.4|204111.1|203961.1|20
1636368250000|2021-11-08 10:44:10|204111.9|203961.9|204115.7|203965.7|204119.8|203969.8|204111.9|203961.9|26
1636368260000|2021-11-08 10:44:20|204119.3|203969.3|204159.4|204009.4|204160.9|204010.9|204119.3|203969.3|30
1636368270000|2021-11-08 10:44:30|204161|204011|204160.3|204010.3|204162.2|204012.2|204160|204010|17
1636368280000|2021-11-08 10:44:40|204160.5|204010.5|204159.2|204009.2|204160.5|204010.5|204157|204007|15
1636368290000|2021-11-08 10:44:50|204163.5|204013.5|204158.1|204008.1|204164.1|204014.1|204157.3|204007.3|21
1636368300000|2021-11-08 10:45:00|204157.5|204007.5|204156.3|204006.3|204160.2|204010.2|204155.1|204005.1|18
1636368310000|2021-11-08 10:45:10|204156.1|204006.1|204155.6|204005.6|204161.6|204011.6|204153.8|204003.8|25
1636368320000|2021-11-08 10:45:20|204154.4|204004.4|204153.4|204003.4|204155.3|204005.3|204151.2|204001.2|28
1636368330000|2021-11-08 10:45:30|204153.2|204003.2|204152.2|204002.2|204154.2|204004.2|204150.8|204000.8|17
1636368340000|2021-11-08 10:45:40|204153.4|204003.4|204152.8|204002.8|204153.5|204003.5|204152|204002|12
1636368350000|2021-11-08 10:45:50|204152.5|204002.5|204155.5|204005.5|204155.5|204005.5|204152.2|204002.2|13
1636368360000|2021-11-08 10:46:00|204155|204005|204155.1|204005.1|204155.9|204005.9|204151.7|204001.7|16
1636368370000|2021-11-08 10:46:10|204155.2|204005.2|204158|204008|204158.4|204008.4|204154.5|204004.5|11
1636368380000|2021-11-08 10:46:20|204157.4|204007.4|204157.9|204007.9|204158.3|204008.3|204155.2|204005.2|19
1636368390000|2021-11-08 10:46:30|204156.4|204006.4|204156.6|204006.6|204157.4|204007.4|204155.6|204005.6|18
1636368400000|2021-11-08 10:46:40|204156.4|204006.4|204155.6|204005.6|204156.5|204006.5|204154.9|204004.9|18
1636368410000|2021-11-08 10:46:50|204156.1|204006.1|204155.4|204005.4|204156.1|204006.1|204155|204005|15
1636368420000|2021-11-08 10:47:00|204154.4|204004.4|204155|204005|204155.7|204005.7|204154.1|204004.1|18
1636368430000|2021-11-08 10:47:10|204155.4|204005.4|204155.4|204005.4|204156.2|204006.2|204154.2|204004.2|11
1636368440000|2021-11-08 10:47:20|204154.9|204004.9|204155.8|204005.8|204155.8|204005.8|204154.1|204004.1|13
1636368450000|2021-11-08 10:47:30|204155.4|204005.4|204157.7|204007.7|204157.7|204007.7|204153.6|204003.6|24
1636368460000|2021-11-08 10:47:40|204157|204007|204158|204008|204158.3|204008.3|204156.1|204006.1|13
1636368470000|2021-11-08 10:47:50|204157.1|204007.1|204156.6|204006.6|204157.1|204007.1|204156.4|204006.4|8
1636368480000|2021-11-08 10:48:00|204156.3|204006.3|204155.3|204005.3|204158.3|204008.3|204155.3|204005.3|14
1636368490000|2021-11-08 10:48:10|204155.4|204005.4|204154.9|204004.9|204158|204008|204154.4|204004.4|17
1636368500000|2021-11-08 10:48:20|204155.3|204005.3|204157.7|204007.7|204160.1|204010.1|204155.3|204005.3|16
1636368510000|2021-11-08 10:48:30|204157.9|204007.9|204155.7|204005.7|204157.9|204007.9|204155.3|204005.3|11
1636368520000|2021-11-08 10:48:40|204155.6|204005.6|204154.5|204004.5|204155.6|204005.6|204153.4|204003.4|8
1636368530000|2021-11-08 10:48:50|204154.6|204004.6|204157.8|204007.8|204159.5|204009.5|204153.8|204003.8|14
1636368540000|2021-11-08 10:49:00|204157.3|204007.3|204155.6|204005.6|204157.4|204007.4|204154.1|204004.1|13
1636368550000|2021-11-08 10:49:10|204156.4|204006.4|204157.5|204007.5|204157.5|204007.5|204154.7|204004.7|14
1636368560000|2021-11-08 10:49:20|204157.7|204007.7|204156.7|204006.7|204158.4|204008.4|204155.8|204005.8|19
1636368570000|2021-11-08 10:49:30|204157|204007|204155.9|204005.9|204158.4|204008.4|204155.9|204005.9|18
1636368580000|2021-11-08 10:49:40|204154.9|204004.9|204157.4|204007.4|204158.3|204008.3|204154.9|204004.9|18
1636368590000|2021-11-08 10:49:50|204157.5|204007.5|204163.1|204013.1|204163.1|204013.1|204156.7|204006.7|18
1636368600000|2021-11-08 10:50:00|204156.2|204006.2|204159.4|204009.4|204161.1|204011.1|204154.5|204004.5|23
1636368610000|2021-11-08 10:50:10|204159.9|204009.9|204199.8|204049.8|204207.9|204057.9|204159.9|204009.9|29
1636368620000|2021-11-08 10:50:20|204199.4|204049.4|204250.2|204100.2|204250.2|204100.2|204197.8|204047.8|30
1636368630000|2021-11-08 10:50:30|204249.5|204099.5|204248.6|204098.6|204250.9|204100.9|204246.7|204096.7|27
1636368640000|2021-11-08 10:50:40|204249.3|204099.3|204250|204100|204250.3|204100.3|204248|204098|22
1636368650000|2021-11-08 10:50:50|204249.3|204099.3|204248.4|204098.4|204249.7|204099.7|204248.4|204098.4|7
1636368660000|2021-11-08 10:51:00|204248.6|204098.6|204250.7|204100.7|204250.7|204100.7|204245.6|204095.6|13
1636368670000|2021-11-08 10:51:10|204249.8|204099.8|204248.7|204098.7|204249.8|204099.8|204245.4|204095.4|19
1636368680000|2021-11-08 10:51:20|204247.9|204097.9|204248.4|204098.4|204249.4|204099.4|204247.4|204097.4|18
1636368690000|2021-11-08 10:51:30|204249.4|204099.4|204286|204136|204288.2|204138.2|204248.3|204098.3|27
1636368700000|2021-11-08 10:51:40|204285.5|204135.5|204293.7|204143.7|204300.2|204150.2|204283.8|204133.8|27
1636368710000|2021-11-08 10:51:50|204293.3|204143.3|204292.9|204142.9|204295.6|204145.6|204290.7|204140.7|14
1636368720000|2021-11-08 10:52:00|204293|204143|204290.9|204140.9|204305.9|204155.9|204286.1|204136.1|25
1636368730000|2021-11-08 10:52:10|204287.8|204137.8|204291.4|204141.4|204292.5|204142.5|204287.8|204137.8|21
1636368740000|2021-11-08 10:52:20|204290.4|204140.4|204290.3|204140.3|204292.8|204142.8|204288.7|204138.7|19
1636368750000|2021-11-08 10:52:30|204289.4|204139.4|204291.1|204141.1|204291.8|204141.8|204288.1|204138.1|18
1636368760000|2021-11-08 10:52:40|204291.6|204141.6|204291.8|204141.8|204293.4|204143.4|204288.5|204138.5|20
1636368770000|2021-11-08 10:52:50|204293.4|204143.4|204291.6|204141.6|204293.4|204143.4|204285.7|204135.7|32
1636368780000|2021-11-08 10:53:00|204288.1|204138.1|204288.7|204138.7|204292|204142|204284.9|204134.9|37
1636368790000|2021-11-08 10:53:10|204292.3|204142.3|204290|204140|204292.5|204142.5|204286.4|204136.4|23
1636368800000|2021-11-08 10:53:20|204289.2|204139.2|204289.1|204139.1|204292.6|204142.6|204287|204137|14
1636368810000|2021-11-08 10:53:30|204290.9|204140.9|204289|204139|204292.3|204142.3|204287.4|204137.4|15
1636368820000|2021-11-08 10:53:40|204288.2|204138.2|204286.2|204136.2|204292.5|204142.5|204285.9|204135.9|13
1636368830000|2021-11-08 10:53:50|204287.9|204137.9|204288.3|204138.3|204290.1|204140.1|204287.7|204137.7|9
1636368840000|2021-11-08 10:54:00|204288.7|204138.7|204285.6|204135.6|204291.4|204141.4|204285.6|204135.6|20
1636368850000|2021-11-08 10:54:10|204284.4|204134.4|204288.6|204138.6|204290.6|204140.6|204284.4|204134.4|18
1636368860000|2021-11-08 10:54:20|204288.5|204138.5|204288.6|204138.6|204290.6|204140.6|204286.8|204136.8|16
1636368870000|2021-11-08 10:54:30|204288.2|204138.2|204256.8|204106.8|204288.2|204138.2|204251.8|204101.8|24
1636368880000|2021-11-08 10:54:40|204254.8|204104.8|204259.6|204109.6|204262.4|204112.4|204254.8|204104.8|18
1636368890000|2021-11-08 10:54:50|204260.4|204110.4|204259.2|204109.2|204260.6|204110.6|204259|204109|13
1636368900000|2021-11-08 10:55:00|204259.1|204109.1|204256.9|204106.9|204260.3|204110.3|204256.3|204106.3|17
1636368910000|2021-11-08 10:55:10|204256.6|204106.6|204259.7|204109.7|204259.7|204109.7|204253.2|204103.2|19
1636368920000|2021-11-08 10:55:20|204260.1|204110.1|204231.2|204081.2|204261.1|204111.1|204228.7|204078.7|22
1636368930000|2021-11-08 10:55:30|204230.2|204080.2|204237.3|204087.3|204241.3|204091.3|204230.2|204080.2|18
1636368940000|2021-11-08 10:55:40|204237|204087|204228.4|204078.4|204237|204087|204225.1|204075.1|18
1636368950000|2021-11-08 10:55:50|204229.1|204079.1|204230.4|204080.4|204232.1|204082.1|204229.1|204079.1|10
1636368960000|2021-11-08 10:56:00|204230.3|204080.3|204230.8|204080.8|204231.2|204081.2|204225.6|204075.6|23
1636368970000|2021-11-08 10:56:10|204231.1|204081.1|204238|204088|204238|204088|204229.5|204079.5|17
1636368980000|2021-11-08 10:56:20|204230.8|204080.8|204224.7|204074.7|204238|204129.5|204179.5|204070.1|16
1636368990000|2021-11-08 10:56:30|204227.8|204077.8|204225.7|204075.7|204227.8|204077.8|204224.3|204074.3|11
1636369000000|2021-11-08 10:56:40|204225.2|204075.2|204226.8|204076.8|204226.8|204076.8|204225.1|204075.1|8
1636369010000|2021-11-08 10:56:50|204232.2|204082.2|204216.6|204066.6|204233.7|204083.7|204207.3|204057.3|25
1636369020000|2021-11-08 10:57:00|204215.2|204065.2|204205.3|204055.3|204215.5|204065.5|204202.2|204052.2|26
1636369030000|2021-11-08 10:57:10|204202.6|204052.6|204179.2|204029.2|204204.1|204054.1|204178.1|204028.1|26
1636369040000|2021-11-08 10:57:20|204179.6|204029.6|204177.3|204027.3|204184.5|204034.5|204173.6|204023.6|16
1636369050000|2021-11-08 10:57:30|204182.5|204032.5|204180.1|204030.1|204183.2|204033.2|204180.1|204030.1|25
1636369060000|2021-11-08 10:57:40|204181.2|204031.2|204182.7|204032.7|204183.4|204033.4|204178.3|204028.3|25
1636369070000|2021-11-08 10:57:50|204182|204032|204181.6|204031.6|204184.9|204034.9|204176.2|204026.2|27
1636369080000|2021-11-08 10:58:00|204181.4|204031.4|204120.1|204070.1|204184.2|204071.9|204119.4|204024.2|23
1636369090000|2021-11-08 10:58:10|204122.6|204072.6|204176.6|204026.6|204182.2|204075.7|204122.6|204026.3|16
1636369100000|2021-11-08 10:58:20|204177.1|204027.1|204147.1|203997.1|204177.1|204027.1|204141|203991|24
1636369110000|2021-11-08 10:58:30|204147.5|203997.5|204163.2|204013.2|204166.7|204016.7|204147|203997|19
1636369120000|2021-11-08 10:58:40|204160.8|204010.8|204163.2|204013.2|204165.5|204015.5|204160.8|204010.8|12
1636369130000|2021-11-08 10:58:50|204163.7|204013.7|204161.8|204011.8|204164.3|204014.3|204160.6|204010.6|11
1636369140000|2021-11-08 10:59:00|204162.1|204012.1|204160.9|204010.9|204162.1|204012.1|204160.9|204010.9|10
1636369150000|2021-11-08 10:59:10|204159.8|204009.8|204162.8|204012.8|204162.8|204012.8|204159.1|204009.1|11
1636369160000|2021-11-08 10:59:20|204164|204014|204107.5|203957.5|204164|204014|204105.6|203955.6|23
1636369170000|2021-11-08 10:59:30|204106.4|203956.4|204102.3|203952.3|204106.7|203956.7|204102.3|203952.3|20
1636369180000|2021-11-08 10:59:40|204102.7|203952.7|204102|203952|204102.7|203952.7|204101.4|203951.4|16
1636369190000|2021-11-08 10:59:50|204102.4|203952.4|204102.6|203952.6|204102.6|203952.6|204101.6|203951.6|11
1636369200000|2021-11-08 11:00:00|204103.5|203953.5|204072|203922|204103.8|203953.8|204062.8|203912.8|30
1636369210000|2021-11-08 11:00:10|204072.1|203922.1|204040.4|203890.4|204073.7|203923.7|204037.2|203887.2|23
1636369220000|2021-11-08 11:00:20|204040.2|203890.2|204039.7|203889.7|204042.2|203892.2|204039.6|203889.6|19
1636369230000|2021-11-08 11:00:30|204040.3|203890.3|204035.5|203885.5|204042.5|203892.5|204035.1|203885.1|19
1636369240000|2021-11-08 11:00:40|204036.1|203886.1|204036.3|203886.3|204039.3|203889.3|204031.5|203881.5|19
1636369250000|2021-11-08 11:00:50|204035.4|203885.4|204048|203898|204048.3|203898.3|204035.4|203885.4|13
1636369260000|2021-11-08 11:01:00|204047.3|203897.3|204044.8|203894.8|204047.4|203897.4|204036|203886|28
1636369270000|2021-11-08 11:01:10|204045.4|203895.4|204034.9|203884.9|204045.4|203895.4|204032.5|203882.5|28
1636369280000|2021-11-08 11:01:20|204036.1|203886.1|204036|203886|204036.5|203886.5|204033.6|203883.6|17
1636369290000|2021-11-08 11:01:30|204036.2|203886.2|204038.2|203888.2|204039|203889|204034|203884|17
1636369300000|2021-11-08 11:01:40|204038.8|203888.8|204040.2|203890.2|204042.6|203892.6|204037.8|203887.8|18
1636369310000|2021-11-08 11:01:50|204040.6|203890.6|204034.1|203884.1|204040.9|203890.9|204031.2|203881.2|17
1636369320000|2021-11-08 11:02:00|204033.1|203883.1|204038.1|203888.1|204038.6|203888.6|204033.1|203883.1|21
1636369330000|2021-11-08 11:02:10|204038|203888|204036.2|203886.2|204038|203888|204034.4|203884.4|17
1636369340000|2021-11-08 11:02:20|204037.1|203887.1|204036.9|203886.9|204037.7|203887.7|204036|203886|16
1636369350000|2021-11-08 11:02:30|204036.8|203886.8|204039.2|203889.2|204040.1|203890.1|204036.3|203886.3|10
1636369360000|2021-11-08 11:02:40|204039.1|203889.1|204039.3|203889.3|204040.8|203890.8|204039.1|203889.1|15
1636369370000|2021-11-08 11:02:50|204039.7|203889.7|204038.3|203888.3|204039.7|203889.7|204037.6|203887.6|7
1636369380000|2021-11-08 11:03:00|204038.8|203888.8|204038.3|203888.3|204038.8|203888.8|204034.4|203884.4|22
1636369390000|2021-11-08 11:03:10|204038|203888|204037.2|203887.2|204038.4|203888.4|204036.1|203886.1|13
1636369400000|2021-11-08 11:03:20|204038.3|203888.3|204060.2|203910.2|204063.1|203913.1|204037|203887|24
1636369410000|2021-11-08 11:03:30|204060.6|203910.6|204067.6|203917.6|204068.2|203918.2|204056.5|203906.5|21
1636369420000|2021-11-08 11:03:40|204066.9|203916.9|204064.3|203914.3|204067.8|203917.8|204063.2|203913.2|12
1636369430000|2021-11-08 11:03:50|204066|203916|204064|203914|204066|203916|204064|203914|13
1636369440000|2021-11-08 11:04:00|204064.1|203914.1|204059.2|203909.2|204064.8|203914.8|204058.6|203908.6|21
1636369450000|2021-11-08 11:04:10|204058.9|203908.9|204057.5|203907.5|204060.2|203910.2|204057.5|203907.5|14
1636369460000|2021-11-08 11:04:20|204058.6|203908.6|204061.1|203911.1|204061.6|203911.6|204058.6|203908.6|14
1636369470000|2021-11-08 11:04:30|204061.7|203911.7|204060.6|203910.6|204064.4|203914.4|204059.2|203909.2|15
1636369480000|2021-11-08 11:04:40|204060.2|203910.2|204063|203913|204064.1|203914.1|204056.6|203906.6|23
1636369490000|2021-11-08 11:04:50|204062.7|203912.7|204062.1|203912.1|204065.3|203915.3|204061.8|203911.8|15
1636369500000|2021-11-08 11:05:00|204061.9|203911.9|204068.4|203918.4|204068.4|203918.4|204059.6|203909.6|15
1636369510000|2021-11-08 11:05:10|204068.6|203918.6|204062.2|203912.2|204068.6|203918.6|204059.7|203909.7|20
1636369520000|2021-11-08 11:05:20|204062.3|203912.3|204064|203914|204064.2|203914.2|204059.9|203909.9|17
1636369530000|2021-11-08 11:05:30|204063.5|203913.5|204057.8|203907.8|204063.5|203913.5|204056.7|203906.7|16
1636369540000|2021-11-08 11:05:40|204057.6|203907.6|204056.6|203906.6|204059.3|203909.3|204054.1|203904.1|21
1636369550000|2021-11-08 11:05:50|204056.4|203906.4|204038.5|203888.5|204056.7|203906.7|204032|203882|25
1636369560000|2021-11-08 11:06:00|204037.2|203887.2|204037|203887|204037.6|203887.6|204036.5|203886.5|18
1636369570000|2021-11-08 11:06:10|204037.2|203887.2|204039|203889|204039.3|203889.3|204036.4|203886.4|19
1636369580000|2021-11-08 11:06:20|204039.1|203889.1|204037.1|203887.1|204039.1|203889.1|204037.1|203887.1|10
1636369590000|2021-11-08 11:06:30|204037|203887|204038|203888|204038.2|203888.2|204035.9|203885.9|11
1636369600000|2021-11-08 11:06:40|204037|203887|204038|203888|204038.8|203888.8|204034.9|203884.9|14
1636369610000|2021-11-08 11:06:50|204038.9|203888.9|204037.3|203887.3|204038.9|203888.9|204034.7|203884.7|15
1636369620000|2021-11-08 11:07:00|204037.6|203887.6|204037.5|203887.5|204038.9|203888.9|204036.1|203886.1|12
1636369630000|2021-11-08 11:07:10|204035.9|203885.9|204035.7|203885.7|204036.7|203886.7|204032.4|203882.4|21
1636369640000|2021-11-08 11:07:20|204035.4|203885.4|204036.8|203886.8|204037.3|203887.3|204034.1|203884.1|22
1636369650000|2021-11-08 11:07:30|204035.8|203885.8|204038.8|203888.8|204038.8|203888.8|204035.8|203885.8|10
1636369660000|2021-11-08 11:07:40|204038.4|203888.4|204037.6|203887.6|204039.4|203889.4|204037.6|203887.6|11
1636369670000|2021-11-08 11:07:50|204038|203888|204041.6|203891.6|204042.2|203892.2|204038|203888|11
1636369680000|2021-11-08 11:08:00|204042|203892|204042|203892|204043.1|203893.1|204041.8|203891.8|8
1636369690000|2021-11-08 11:08:10|204041.2|203891.2|204043.2|203893.2|204043.7|203893.7|204041.2|203891.2|8
1636369700000|2021-11-08 11:08:20|204042.8|203892.8|204069.8|203919.8|204074.6|203924.6|204039.1|203889.1|25
1636369710000|2021-11-08 11:08:30|204062|203912|204062.5|203912.5|204064.7|203914.7|204061.3|203911.3|22
1636369720000|2021-11-08 11:08:40|204062.6|203912.6|204066.8|203916.8|204066.8|203916.8|204061.7|203911.7|15
1636369730000|2021-11-08 11:08:50|204066.7|203916.7|204066.8|203916.8|204071|203921|204062.9|203912.9|22
1636369740000|2021-11-08 11:09:00|204066.9|203916.9|204055.3|203905.3|204067.6|203917.6|204052.4|203902.4|20
1636369750000|2021-11-08 11:09:10|204057.5|203907.5|204058.4|203908.4|204060.5|203910.5|204057.2|203907.2|16
1636369760000|2021-11-08 11:09:20|204059|203909|204069.9|203919.9|204070.3|203920.3|204058|203908|22
1636369770000|2021-11-08 11:09:30|204068.3|203918.3|204066.7|203916.7|204070|203920|204066.7|203916.7|14
1636369780000|2021-11-08 11:09:40|204065|203915|204073.7|203923.7|204074.1|203924.1|204065|203915|17
1636369790000|2021-11-08 11:09:50|204073.8|203923.8|204072.2|203922.2|204075.5|203925.5|204072.2|203922.2|16
1636369800000|2021-11-08 11:10:00|204073.2|203923.2|204077.3|203927.3|204078.1|203928.1|204073.2|203923.2|19
1636369810000|2021-11-08 11:10:10|204077.1|203927.1|204076.2|203926.2|204078|203928|204075.8|203925.8|20
1636369820000|2021-11-08 11:10:20|204076.3|203926.3|204074.5|203924.5|204077|203927|204074.5|203924.5|13
1636369830000|2021-11-08 11:10:30|204074.7|203924.7|204070.4|203920.4|204076.3|203926.3|204069.8|203919.8|22
1636369840000|2021-11-08 11:10:40|204069.8|203919.8|204071.6|203921.6|204072.7|203922.7|204068.1|203918.1|9
1636369850000|2021-11-08 11:10:50|204071.7|203921.7|204070|203920|204074.5|203924.5|204069.5|203919.5|19
1636369860000|2021-11-08 11:11:00|204070.2|203920.2|204074.1|203924.1|204074.1|203924.1|204070.1|203920.1|17
1636369870000|2021-11-08 11:11:10|204074.5|203924.5|204073.6|203923.6|204076.7|203926.7|204073|203923|15
1636369880000|2021-11-08 11:11:20|204074.1|203924.1|204072.9|203922.9|204074.1|203924.1|204072.1|203922.1|14
1636369890000|2021-11-08 11:11:30|204073|203923|204074.2|203924.2|204074.5|203924.5|204072.8|203922.8|12
1636369900000|2021-11-08 11:11:40|204076.7|203926.7|204073.8|203923.8|204076.7|203926.7|204073.4|203923.4|13
1636369910000|2021-11-08 11:11:50|204074.6|203924.6|204076|203926|204076.6|203926.6|204073.9|203923.9|14
1636369920000|2021-11-08 11:12:00|204079|203929|204076.2|203926.2|204086.2|203936.2|204076.2|203926.2|21
1636369930000|2021-11-08 11:12:10|204076.7|203926.7|204077.3|203927.3|204077.5|203927.5|204076.5|203926.5|11
1636369940000|2021-11-08 11:12:20|204076.9|203926.9|204076.7|203926.7|204078.3|203928.3|204076.1|203926.1|11
1636369950000|2021-11-08 11:12:30|204076.2|203926.2|204075.1|203925.1|204076.2|203926.2|204074.7|203924.7|13
1636369960000|2021-11-08 11:12:40|204075.8|203925.8|204076.3|203926.3|204078.1|203928.1|204074.4|203924.4|23
1636369970000|2021-11-08 11:12:50|204076.1|203926.1|204075.3|203925.3|204082|203932|204073.6|203923.6|28
1636369980000|2021-11-08 11:13:00|204075.5|203925.5|204077.5|203927.5|204077.5|203927.5|204074.8|203924.8|18
1636369990000|2021-11-08 11:13:10|204077.1|203927.1|204080.1|203930.1|204081|203931|204075|203925|22
1636370000000|2021-11-08 11:13:20|204078|203928|204079.7|203929.7|204079.7|203929.7|204078|203928|16
1636370010000|2021-11-08 11:13:30|204078.5|203928.5|204078|203928|204079.5|203929.5|204078|203928|20
1636370020000|2021-11-08 11:13:40|204078.2|203928.2|204078.7|203928.7|204079.2|203929.2|204077.7|203927.7|15
1636370030000|2021-11-08 11:13:50|204077.6|203927.6|204068|203918|204077.6|203927.6|204068|203918|8
1636370040000|2021-11-08 11:14:00|204069.3|203919.3|204076.8|203926.8|204078.7|203928.7|204068.1|203918.1|12
1636370050000|2021-11-08 11:14:10|204076.6|203926.6|204076.3|203926.3|204078.8|203928.8|204076.3|203926.3|10
1636370060000|2021-11-08 11:14:20|204076|203926|204076.5|203926.5|204080.4|203930.4|204075.5|203925.5|21
1636370070000|2021-11-08 11:14:30|204076.2|203926.2|204066|203916|204076.2|203926.2|204059.9|203909.9|22
1636370080000|2021-11-08 11:14:40|204065.1|203915.1|204065.3|203915.3|204068.1|203918.1|204064.1|203914.1|22
1636370090000|2021-11-08 11:14:50|204065.5|203915.5|204065.1|203915.1|204066.7|203916.7|204064.8|203914.8|10
1636370100000|2021-11-08 11:15:00|204065.2|203915.2|204057.2|203907.2|204065.2|203915.2|204044.3|203894.3|25
1636370110000|2021-11-08 11:15:10|204056|203906|204046.8|203896.8|204056|203906|204045.6|203895.6|21
1636370120000|2021-11-08 11:15:20|204045.9|203895.9|204046.9|203896.9|204047.5|203897.5|204044.6|203894.6|23
1636370130000|2021-11-08 11:15:30|204046.8|203896.8|204049.6|203899.6|204051.6|203901.6|204046.4|203896.4|27
1636370140000|2021-11-08 11:15:40|204049.5|203899.5|204049.1|203899.1|204050|203900|204046.4|203896.4|23
1636370150000|2021-11-08 11:15:50|204049|203899|204066|203916|204069.1|203919.1|204049|203899|22
1636370160000|2021-11-08 11:16:00|204065.9|203915.9|204065.3|203915.3|204067.2|203917.2|204064.8|203914.8|28
1636370170000|2021-11-08 11:16:10|204065.4|203915.4|204068.9|203918.9|204070.6|203920.6|204065|203915|27
1636370180000|2021-11-08 11:16:20|204069.1|203919.1|204101.6|203951.6|204102.7|203952.7|204068.5|203918.5|23
1636370190000|2021-11-08 11:16:30|204106.4|203956.4|204109|203959|204111.4|203961.4|204105.6|203955.6|20
1636370200000|2021-11-08 11:16:40|204108.2|203958.2|204110.5|203960.5|204110.5|203960.5|204107.7|203957.7|10
1636370210000|2021-11-08 11:16:50|204110.7|203960.7|204099.2|203949.2|204111.2|203961.2|204099.2|203949.2|18
1636370220000|2021-11-08 11:17:00|204099|203949|204099.9|203949.9|204102.3|203952.3|204095.2|203945.2|22
1636370230000|2021-11-08 11:17:10|204100.7|203950.7|204099.8|203949.8|204102.3|203952.3|204099.8|203949.8|9
1636370240000|2021-11-08 11:17:20|204099.2|203949.2|204107.4|203957.4|204107.4|203957.4|204099.2|203949.2|17
1636370250000|2021-11-08 11:17:30|204109.5|203959.5|204104.2|203954.2|204109.5|203959.5|204102.8|203952.8|11
1636370260000|2021-11-08 11:17:40|204105.5|203955.5|204104.5|203954.5|204107.5|203957.5|204101.4|203951.4|11
1636370270000|2021-11-08 11:17:50|204103.3|203953.3|204103.2|203953.2|204104.3|203954.3|204100.1|203950.1|13
1636370280000|2021-11-08 11:18:00|204102.6|203952.6|204101.8|203951.8|204102.6|203952.6|204098|203948|21
1636370290000|2021-11-08 11:18:10|204100.6|203950.6|204101.9|203951.9|204102.4|203952.4|204099.9|203949.9|12
1636370300000|2021-11-08 11:18:20|204101.8|203951.8|204104.6|203954.6|204104.8|203954.8|204100.8|203950.8|16
1636370310000|2021-11-08 11:18:30|204104.4|203954.4|204103.4|203953.4|204104.4|203954.4|204102.6|203952.6|15
1636370320000|2021-11-08 11:18:40|204103|203953|204105.8|203955.8|204108.4|203958.4|204103|203953|17
1636370330000|2021-11-08 11:18:50|204105.9|203955.9|204103.7|203953.7|204106.2|203956.2|204103.6|203953.6|10
1636370340000|2021-11-08 11:19:00|204104.6|203954.6|204103.2|203953.2|204104.7|203954.7|204101.8|203951.8|18
1636370350000|2021-11-08 11:19:10|204103.4|203953.4|204071.3|203921.3|204103.4|203953.4|204068.4|203918.4|23
1636370360000|2021-11-08 11:19:20|204071.2|203921.2|204104.7|203954.7|204109|203959|204070.7|203920.7|26
1636370370000|2021-11-08 11:19:30|204104.6|203954.6|204107.7|203957.7|204107.8|203957.8|204101.4|203951.4|16
1636370380000|2021-11-08 11:19:40|204108.3|203958.3|204110.1|203960.1|204111.1|203961.1|204107.5|203957.5|24
1636370390000|2021-11-08 11:19:50|204109.7|203959.7|204111.5|203961.5|204112.1|203962.1|204108.4|203958.4|19
1636370400000|2021-11-08 11:20:00|204111.3|203961.3|204122.7|203972.7|204122.7|203972.7|204108.1|203958.1|17
1636370410000|2021-11-08 11:20:10|204120.8|203970.8|204119.2|203969.2|204125.8|203975.8|204119.2|203969.2|20
1636370420000|2021-11-08 11:20:20|204119|203969|204115.2|203965.2|204119.7|203969.7|204115|203965|18
1636370430000|2021-11-08 11:20:30|204119.7|203969.7|204118.1|203968.1|204119.7|203969.7|204116.4|203966.4|22
1636370440000|2021-11-08 11:20:40|204117.3|203967.3|204107.9|203957.9|204117.3|203967.3|204106.6|203956.6|18
1636370450000|2021-11-08 11:20:50|204111.6|203961.6|204110.7|203960.7|204111.6|203961.6|204108.5|203958.5|13
1636370460000|2021-11-08 11:21:00|204110.6|203960.6|204108.4|203958.4|204111.1|203961.1|204108.1|203958.1|19
1636370470000|2021-11-08 11:21:10|204109.6|203959.6|204121.6|203971.6|204122.6|203972.6|204109.3|203959.3|16
1636370480000|2021-11-08 11:21:20|204122.4|203972.4|204124.5|203974.5|204129.4|203979.4|204121|203971|16
1636370490000|2021-11-08 11:21:30|204123.6|203973.6|204123.1|203973.1|204129.3|203979.3|204122.9|203972.9|17
1636370500000|2021-11-08 11:21:40|204123.6|203973.6|204127.5|203977.5|204129.3|203979.3|204123.6|203973.6|15
1636370510000|2021-11-08 11:21:50|204128|203978|204128.1|203978.1|204128.8|203978.8|204127.3|203977.3|10
1636370520000|2021-11-08 11:22:00|204127.7|203977.7|204130.7|203980.7|204131.9|203981.9|204127.7|203977.7|11
1636370530000|2021-11-08 11:22:10|204131.1|203981.1|204159.3|204009.3|204160.3|204010.3|204129.2|203979.2|28
1636370540000|2021-11-08 11:22:20|204160.3|204010.3|204170.9|204020.9|204174|204024|204157.1|204007.1|22
1636370550000|2021-11-08 11:22:30|204170.3|204020.3|204165.3|204015.3|204170.4|204020.4|204164.1|204014.1|22
1636370560000|2021-11-08 11:22:40|204165.1|204015.1|204164.8|204014.8|204168.4|204018.4|204162.5|204012.5|24
1636370570000|2021-11-08 11:22:50|204164.6|204014.6|204179.1|204029.1|204179.1|204029.1|204163.5|204013.5|14
1636370580000|2021-11-08 11:23:00|204178.1|204028.1|204163.2|204013.2|204180.9|204030.9|204160.6|204010.6|28
1636370590000|2021-11-08 11:23:10|204163.3|204013.3|204163.3|204013.3|204163.7|204013.7|204162.1|204012.1|13
1636370600000|2021-11-08 11:23:20|204162.9|204012.9|204102.4|203952.4|204164.9|204014.9|204100.3|203950.3|19
1636370610000|2021-11-08 11:23:30|204102.3|203952.3|204115.3|203965.3|204115.3|203965.3|204099.6|203949.6|24
1636370620000|2021-11-08 11:23:40|204115|203965|204114.6|203964.6|204116|203966|204114.3|203964.3|18
1636370630000|2021-11-08 11:23:50|204114.1|203964.1|204115.8|203965.8|204117.1|203967.1|204113.1|203963.1|19
1636370640000|2021-11-08 11:24:00|204115.3|203965.3|204120.3|203970.3|204120.3|203970.3|204111.6|203961.6|23
1636370650000|2021-11-08 11:24:10|204119.6|203969.6|204120.7|203970.7|204121.2|203971.2|204119.3|203969.3|11
1636370660000|2021-11-08 11:24:20|204117.6|203967.6|204118.9|203968.9|204120.4|203970.4|204117.6|203967.6|16
1636370670000|2021-11-08 11:24:30|204118.5|203968.5|204119.2|203969.2|204120.9|203970.9|204118.4|203968.4|13
1636370680000|2021-11-08 11:24:40|204119.3|203969.3|204124.2|203974.2|204124.2|203974.2|204119.3|203969.3|15
1636370690000|2021-11-08 11:24:50|204123.8|203973.8|204121.4|203971.4|204123.8|203973.8|204117.2|203967.2|10
1636370700000|2021-11-08 11:25:00|204121.5|203971.5|204117.2|203967.2|204121.8|203971.8|204117.1|203967.1|20
1636370710000|2021-11-08 11:25:10|204117.1|203967.1|204117.4|203967.4|204117.8|203967.8|204117|203967|16
1636370720000|2021-11-08 11:25:20|204117.6|203967.6|204115.3|203965.3|204117.6|203967.6|204114.9|203964.9|18
1636370730000|2021-11-08 11:25:30|204116.2|203966.2|204114.5|203964.5|204116.9|203966.9|204114.5|203964.5|15
1636370740000|2021-11-08 11:25:40|204114.6|203964.6|204112.6|203962.6|204116.1|203966.1|204111.7|203961.7|15
1636370750000|2021-11-08 11:25:50|204112.5|203962.5|204105.7|203955.7|204113|203963|204100.5|203950.5|19
1636370760000|2021-11-08 11:26:00|204105.4|203955.4|204105.2|203955.2|204107.1|203957.1|204104.8|203954.8|14
1636370770000|2021-11-08 11:26:10|204105.5|203955.5|204104.5|203954.5|204105.6|203955.6|204103.3|203953.3|12
1636370780000|2021-11-08 11:26:20|204105.8|203955.8|204107.6|203957.6|204108.2|203958.2|204105.8|203955.8|15
1636370790000|2021-11-08 11:26:30|204108.6|203958.6|204111|203961|204111.2|203961.2|204107.2|203957.2|14
1636370800000|2021-11-08 11:26:40|204111.1|203961.1|204111.8|203961.8|204111.8|203961.8|204110.7|203960.7|12
1636370810000|2021-11-08 11:26:50|204112.2|203962.2|204115.9|203965.9|204117|203967|204110.7|203960.7|18
1636370820000|2021-11-08 11:27:00|204115.7|203965.7|204145.9|203995.9|204150.2|204000.2|204115|203965|21
1636370830000|2021-11-08 11:27:10|204146.8|203996.8|204147.3|203997.3|204148.3|203998.3|204146.6|203996.6|17
1636370840000|2021-11-08 11:27:20|204146.7|203996.7|204159.4|204009.4|204161.1|204011.1|204146|203996|19
1636370850000|2021-11-08 11:27:30|204160.2|204010.2|204162.5|204012.5|204164.8|204014.8|204160.2|204010.2|21
1636370860000|2021-11-08 11:27:40|204161.7|204011.7|204162|204012|204162.8|204012.8|204161.5|204011.5|11
1636370870000|2021-11-08 11:27:50|204161.3|204011.3|204163.4|204013.4|204165|204015|204160.2|204010.2|16
1636370880000|2021-11-08 11:28:00|204167.3|204017.3|204179.9|204029.9|204184|204034|204164.5|204014.5|9
1636370890000|2021-11-08 11:28:10|204179.2|204029.2|204190.5|204040.5|204190.5|204040.5|204179.2|204029.2|23
1636370900000|2021-11-08 11:28:20|204190|204040|204189.1|204039.1|204190.8|204040.8|204188.7|204038.7|10
1636370910000|2021-11-08 11:28:30|204188.8|204038.8|204185.5|204035.5|204188.8|204038.8|204185.5|204035.5|22
1636370920000|2021-11-08 11:28:40|204185.3|204035.3|204184|204034|204185.8|204035.8|204183.7|204033.7|11
1636370930000|2021-11-08 11:28:50|204183.7|204033.7|204188.9|204038.9|204189.2|204039.2|204183.7|204033.7|7
1636370940000|2021-11-08 11:29:00|204187.2|204037.2|204187.8|204037.8|204188.8|204038.8|204186.3|204036.3|11
1636370950000|2021-11-08 11:29:10|204187.9|204037.9|204188.8|204038.8|204195|204045|204185.7|204035.7|28
1636370960000|2021-11-08 11:29:20|204189|204039|204188.8|204038.8|204189.2|204039.2|204188.1|204038.1|17
1636370970000|2021-11-08 11:29:30|204188.6|204038.6|204185.8|204035.8|204191.8|204041.8|204184.4|204034.4|27
1636370980000|2021-11-08 11:29:40|204189.7|204039.7|204186.9|204036.9|204189.7|204039.7|204185.8|204035.8|16
1636370990000|2021-11-08 11:29:50|204182.7|204032.7|204155.8|204005.8|204183.8|204033.8|204155.8|204005.8|17
1636371000000|2021-11-08 11:30:00|204155.9|204005.9|204162.2|204012.2|204162.2|204012.2|204154.1|204004.1|23
1636371010000|2021-11-08 11:30:10|204161.3|204011.3|204156.6|204006.6|204162.7|204012.7|204153.8|204003.8|17
1636371020000|2021-11-08 11:30:20|204156|204006|204158.1|204008.1|204160.2|204010.2|204156|204006|19
1636371030000|2021-11-08 11:30:30|204159|204009|204157.7|204007.7|204159|204009|204156.2|204006.2|17
1636371040000|2021-11-08 11:30:40|204157.5|204007.5|204159.8|204009.8|204160|204010|204156.8|204006.8|14
1636371050000|2021-11-08 11:30:50|204159.7|204009.7|204153.8|204003.8|204160.4|204010.4|204150.3|204000.3|25
1636371060000|2021-11-08 11:31:00|204155.2|204005.2|204152.4|204002.4|204155.2|204005.2|204150.8|204000.8|29
1636371070000|2021-11-08 11:31:10|204152.8|204002.8|204152.5|204002.5|204154.5|204004.5|204151.9|204001.9|23
1636371080000|2021-11-08 11:31:20|204152.6|204002.6|204154.9|204004.9|204155.2|204005.2|204151.4|204001.4|19
1636371090000|2021-11-08 11:31:30|204154.7|204004.7|204163.8|204013.8|204164.7|204014.7|204153.2|204003.2|18
1636371100000|2021-11-08 11:31:40|204163.9|204013.9|204159|204009|204165.7|204015.7|204157.8|204007.8|29
1636371110000|2021-11-08 11:31:50|204159.7|204009.7|204160.7|204010.7|204162.6|204012.6|204158.6|204008.6|21
1636371120000|2021-11-08 11:32:00|204161.6|204011.6|204163|204013|204164.4|204014.4|204161.1|204011.1|20
1636371130000|2021-11-08 11:32:10|204163.2|204013.2|204165.1|204015.1|204165.1|204015.1|204161.1|204011.1|25
1636371140000|2021-11-08 11:32:20|204165.3|204015.3|204164.9|204014.9|204167.8|204017.8|204162.3|204012.3|29
1636371150000|2021-11-08 11:32:30|204165|204015|204156.6|204006.6|204166.8|204016.8|204152.9|204002.9|21
1636371160000|2021-11-08 11:32:40|204156.1|204006.1|204154.2|204004.2|204159.4|204009.4|204153.8|204003.8|22
1636371170000|2021-11-08 11:32:50|204153.6|204003.6|204153.3|204003.3|204155.4|204005.4|204153.3|204003.3|20
1636371180000|2021-11-08 11:33:00|204153.9|204003.9|204154.7|204004.7|204154.7|204004.7|204151.6|204001.6|20
1636371190000|2021-11-08 11:33:10|204154.4|204004.4|204153.1|204003.1|204156.7|204006.7|204152.7|204002.7|15
1636371200000|2021-11-08 11:33:20|204153.9|204003.9|204156.7|204006.7|204156.7|204006.7|204151.3|204001.3|14
1636371210000|2021-11-08 11:33:30|204156.9|204006.9|204157|204007|204157.6|204007.6|204155.1|204005.1|26
1636371220000|2021-11-08 11:33:40|204156.7|204006.7|204152.1|204002.1|204156.9|204006.9|204150.7|204000.7|17
1636371230000|2021-11-08 11:33:50|204151.9|204001.9|204153.2|204003.2|204153.2|204003.2|204151.3|204001.3|11
1636371240000|2021-11-08 11:34:00|204153.4|204003.4|204149.1|203999.1|204154.9|204004.9|204146|203996|20
1636371250000|2021-11-08 11:34:10|204149.3|203999.3|204149.1|203999.1|204150.7|204000.7|204148.8|203998.8|14
1636371260000|2021-11-08 11:34:20|204151|204001|204148.7|203998.7|204151|204001|204148.7|203998.7|15
1636371270000|2021-11-08 11:34:30|204147.8|203997.8|204147.4|203997.4|204148.7|203998.7|204146.1|203996.1|14
1636371280000|2021-11-08 11:34:40|204149|203999|204150.5|204000.5|204150.6|204000.6|204148.7|203998.7|12
1636371290000|2021-11-08 11:34:50|204146.6|203996.6|204145.2|203995.2|204147|203997|204144.8|203994.8|14
1636371300000|2021-11-08 11:35:00|204145.5|203995.5|204149.3|203999.3|204149.3|203999.3|204144.7|203994.7|16
1636371310000|2021-11-08 11:35:10|204149.1|203999.1|204148.7|203998.7|204149.2|203999.2|204147.5|203997.5|9
1636371320000|2021-11-08 11:35:20|204149.2|203999.2|204148.3|203998.3|204150.5|204000.5|204145.5|203995.5|7
1636371330000|2021-11-08 11:35:30|204149.7|203999.7|204151.1|204001.1|204151.1|204001.1|204147.7|203997.7|12
1636371340000|2021-11-08 11:35:40|204150.3|204000.3|204147|203997|204150.4|204000.4|204145.3|203995.3|13
1636371350000|2021-11-08 11:35:50|204146.4|203996.4|204104.9|203954.9|204147.6|203997.6|204102.1|203952.1|22
1636371360000|2021-11-08 11:36:00|204105.9|203955.9|204106.3|203956.3|204108.7|203958.7|204104.5|203954.5|27
1636371370000|2021-11-08 11:36:10|204106.6|203956.6|204106.1|203956.1|204108|203958|204104.5|203954.5|19
1636371380000|2021-11-08 11:36:20|204104.2|203954.2|204106|203956|204106.6|203956.6|204103.3|203953.3|25
1636371390000|2021-11-08 11:36:30|204105.2|203955.2|204069.6|203919.6|204105.4|203955.4|204068.2|203918.2|22
1636371400000|2021-11-08 11:36:40|204070|203920|204071.2|203921.2|204072|203922|204069.4|203919.4|24
1636371410000|2021-11-08 11:36:50|204071.3|203921.3|204066.1|203916.1|204071.5|203921.5|204064.5|203914.5|14
1636371420000|2021-11-08 11:37:00|204066.6|203916.6|204059.9|203909.9|204066.8|203916.8|204055.2|203905.2|28
1636371430000|2021-11-08 11:37:10|204058.8|203908.8|204060.4|203910.4|204060.5|203910.5|204056.8|203906.8|26
1636371440000|2021-11-08 11:37:20|204060.3|203910.3|204062.3|203912.3|204062.4|203912.4|204058.5|203908.5|25
1636371450000|2021-11-08 11:37:30|204061.2|203911.2|204069.7|203919.7|204072.6|203922.6|204061.2|203911.2|22
1636371460000|2021-11-08 11:37:40|204069.5|203919.5|204064.8|203914.8|204069.8|203919.8|204062.6|203912.6|21
1636371470000|2021-11-08 11:37:50|204065.7|203915.7|204036.6|203886.6|204066.7|203916.7|204034.6|203884.6|23
1636371480000|2021-11-08 11:38:00|204039|203889|204022.3|203872.3|204039|203889|204018.9|203868.9|27
1636371490000|2021-11-08 11:38:10|204022.1|203872.1|204022.1|203872.1|204025.4|203875.4|204021.8|203871.8|23
1636371500000|2021-11-08 11:38:20|204021.9|203871.9|204020.2|203870.2|204022.3|203872.3|204020.2|203870.2|16
1636371510000|2021-11-08 11:38:30|204021.8|203871.8|204018.4|203868.4|204024.8|203874.8|204011.9|203861.9|18
1636371520000|2021-11-08 11:38:40|204020.6|203870.6|203984.6|203834.6|204020.6|203870.6|203984.1|203834.1|28
1636371530000|2021-11-08 11:38:50|203985|203835|203982.6|203832.6|203986.7|203836.7|203982.3|203832.3|14
1636371540000|2021-11-08 11:39:00|203983.1|203833.1|203996|203846|203999.5|203849.5|203983.1|203833.1|21
1636371550000|2021-11-08 11:39:10|203995.9|203845.9|203997|203847|204004.4|203854.4|203995.8|203845.8|27
1636371560000|2021-11-08 11:39:20|203996.9|203846.9|204024.1|203874.1|204027.1|203877.1|203996.5|203846.5|24
1636371570000|2021-11-08 11:39:30|204024.7|203874.7|204025.3|203875.3|204025.9|203875.9|204024.7|203874.7|12
1636371580000|2021-11-08 11:39:40|204026.1|203876.1|204032.8|203882.8|204032.8|203882.8|204025.5|203875.5|21
1636371590000|2021-11-08 11:39:50|204030.4|203880.4|204030.2|203880.2|204030.8|203880.8|204029.5|203879.5|20
1636371600000|2021-11-08 11:40:00|204030.5|203880.5|204029.3|203879.3|204030.9|203880.9|204027.9|203877.9|19
1636371610000|2021-11-08 11:40:10|204028.8|203878.8|204025.8|203875.8|204029.2|203879.2|204025.5|203875.5|12
1636371620000|2021-11-08 11:40:20|204026|203876|204023|203873|204026|203876|204018.6|203868.6|17
1636371630000|2021-11-08 11:40:30|204022.8|203872.8|204024|203874|204024.5|203874.5|204022.2|203872.2|20
1636371640000|2021-11-08 11:40:40|204024.1|203874.1|204022.5|203872.5|204024.8|203874.8|204022.1|203872.1|19
1636371650000|2021-11-08 11:40:50|204023.2|203873.2|204021.4|203871.4|204023.8|203873.8|204020.9|203870.9|24
1636371660000|2021-11-08 11:41:00|204021.9|203871.9|204030.2|203880.2|204032.6|203882.6|204020.7|203870.7|25
1636371670000|2021-11-08 11:41:10|204029.7|203879.7|204030.5|203880.5|204032.1|203882.1|204028|203878|23
1636371680000|2021-11-08 11:41:20|204031.4|203881.4|204028.2|203878.2|204031.4|203881.4|204027.4|203877.4|14
1636371690000|2021-11-08 11:41:30|204028.6|203878.6|204027.8|203877.8|204028.9|203878.9|204026.2|203876.2|23
1636371700000|2021-11-08 11:41:40|204027.9|203877.9|204029.9|203879.9|204031.8|203881.8|204025.4|203875.4|23
1636371710000|2021-11-08 11:41:50|204030.8|203880.8|204036.1|203886.1|204036.7|203886.7|204029.1|203879.1|24
1636371720000|2021-11-08 11:42:00|204035.8|203885.8|204035.7|203885.7|204037.8|203887.8|204035.2|203885.2|23
1636371730000|2021-11-08 11:42:10|204036|203886|204035.9|203885.9|204036.3|203886.3|204034.4|203884.4|10
1636371740000|2021-11-08 11:42:20|204036.3|203886.3|204058.3|203908.3|204058.3|203908.3|204035.8|203885.8|24
1636371750000|2021-11-08 11:42:30|204058.7|203908.7|204066.7|203916.7|204068.1|203918.1|204058.2|203908.2|30
1636371760000|2021-11-08 11:42:40|204067.6|203917.6|204066.6|203916.6|204073.1|203923.1|204066.5|203916.5|23
1636371770000|2021-11-08 11:42:50|204067.1|203917.1|204027.9|203877.9|204070.1|203920.1|204025|203875|22
1636371780000|2021-11-08 11:43:00|204026.6|203876.6|204023.5|203873.5|204031.3|203881.3|204023.5|203873.5|25
1636371790000|2021-11-08 11:43:10|204026.8|203876.8|204024.3|203874.3|204027|203877|204024.2|203874.2|15
1636371800000|2021-11-08 11:43:20|204024.1|203874.1|204023.6|203873.6|204028.6|203878.6|204019.1|203869.1|21
1636371810000|2021-11-08 11:43:30|204023.4|203873.4|204040.8|203890.8|204042.1|203892.1|204017.3|203867.3|22
1636371820000|2021-11-08 11:43:40|204039.4|203889.4|204037.5|203887.5|204043.4|203893.4|204035.2|203885.2|20
1636371830000|2021-11-08 11:43:50|204038|203888|204039.5|203889.5|204039.8|203889.8|204037.2|203887.2|16
1636371840000|2021-11-08 11:44:00|204039.3|203889.3|204041.8|203891.8|204041.8|203891.8|204038.5|203888.5|20
1636371850000|2021-11-08 11:44:10|204041.1|203891.1|204041.4|203891.4|204042.1|203892.1|204038.4|203888.4|10
1636371860000|2021-11-08 11:44:20|204041.1|203891.1|204038|203888|204041.1|203891.1|204037.2|203887.2|17
1636371870000|2021-11-08 11:44:30|204038.8|203888.8|204037.9|203887.9|204039.5|203889.5|204037.2|203887.2|19
1636371880000|2021-11-08 11:44:40|204038.3|203888.3|204039|203889|204040.7|203890.7|204038.3|203888.3|16
1636371890000|2021-11-08 11:44:50|204037.9|203887.9|204037.1|203887.1|204039|203889|204036.1|203886.1|16
1636371900000|2021-11-08 11:45:00|204036.8|203886.8|203954.3|203804.3|204036.8|203886.8|203951.7|203801.7|29
1636371910000|2021-11-08 11:45:10|203953.5|203803.5|203981.5|203831.5|203982.3|203832.3|203950.8|203800.8|27
1636371920000|2021-11-08 11:45:20|203982|203832|203981.8|203831.8|203982.8|203832.8|203981.4|203831.4|17
1636371930000|2021-11-08 11:45:30|203981.2|203831.2|203980.9|203830.9|203986.7|203836.7|203977.2|203827.2|25
1636371940000|2021-11-08 11:45:40|203979.9|203829.9|203981.6|203831.6|203983.8|203833.8|203975.6|203825.6|26
1636371950000|2021-11-08 11:45:50|203981.2|203831.2|203978.5|203828.5|203983.1|203833.1|203978.2|203828.2|15
1636371960000|2021-11-08 11:46:00|203977.6|203827.6|203978.7|203828.7|203980.4|203830.4|203976.6|203826.6|17
1636371970000|2021-11-08 11:46:10|203977.8|203827.8|203978.3|203828.3|203979.1|203829.1|203977.4|203827.4|17
1636371980000|2021-11-08 11:46:20|203977.5|203827.5|203974.4|203824.4|203979.2|203829.2|203973.9|203823.9|17
1636371990000|2021-11-08 11:46:30|203976.9|203826.9|203976.2|203826.2|203978.6|203828.6|203976.2|203826.2|18
1636372000000|2021-11-08 11:46:40|203976.9|203826.9|203976.4|203826.4|203977|203827|203974.7|203824.7|12
1636372010000|2021-11-08 11:46:50|203976|203826|203979.5|203829.5|203979.5|203829.5|203975.9|203825.9|15
1636372020000|2021-11-08 11:47:00|203980|203830|203972.9|203822.9|203981|203831|203970.9|203820.9|10
1636372030000|2021-11-08 11:47:10|203972.8|203822.8|203970.8|203820.8|203973.2|203823.2|203968.7|203818.7|16
1636372040000|2021-11-08 11:47:20|203970.6|203820.6|203951.8|203801.8|203972.5|203822.5|203947.7|203797.7|28
1636372050000|2021-11-08 11:47:30|203951.6|203801.6|203941.9|203791.9|203951.8|203801.8|203941.9|203791.9|31
1636372060000|2021-11-08 11:47:40|203941.8|203791.8|203946.4|203796.4|203947|203797|203941|203791|22
1636372070000|2021-11-08 11:47:50|203946.6|203796.6|203944.6|203794.6|203946.6|203796.6|203942.1|203792.1|29
1636372080000|2021-11-08 11:48:00|203944.3|203794.3|203945|203795|203945.5|203795.5|203942.1|203792.1|21
1636372090000|2021-11-08 11:48:10|203944.2|203794.2|203945.6|203795.6|203946.4|203796.4|203944.1|203794.1|26
1636372100000|2021-11-08 11:48:20|203945.9|203795.9|203996.7|203846.7|204003|203853|203945.4|203795.4|28
1636372110000|2021-11-08 11:48:30|203995.4|203845.4|204022.1|203872.1|204022.1|203872.1|203995.4|203845.4|26
1636372120000|2021-11-08 11:48:40|204041.5|203891.5|204041.9|203891.9|204044.5|203894.5|204033.4|203883.4|23
1636372130000|2021-11-08 11:48:50|204041.3|203891.3|204081.2|203931.2|204084|203934|204039.7|203889.7|31
1636372140000|2021-11-08 11:49:00|204085.2|203935.2|204088.6|203938.6|204092.1|203942.1|204084|203934|23
1636372150000|2021-11-08 11:49:10|204090.2|203940.2|204123.6|203973.6|204126.2|203976.2|204090.2|203940.2|31
1636372160000|2021-11-08 11:49:20|204124.3|203974.3|204120.2|203970.2|204126.5|203976.5|204119.1|203969.1|24
1636372170000|2021-11-08 11:49:30|204119.8|203969.8|204120.2|203970.2|204121.5|203971.5|204118.7|203968.7|20
1636372180000|2021-11-08 11:49:40|204120.4|203970.4|204076.5|203926.5|204123.6|203973.6|204076.5|203926.5|28
1636372190000|2021-11-08 11:49:50|204073.7|203923.7|204069.4|203919.4|204077.6|203927.6|204069.1|203919.1|24
1636372200000|2021-11-08 11:50:00|204069.2|203919.2|204067.3|203917.3|204070.2|203920.2|204066.4|203916.4|24
1636372210000|2021-11-08 11:50:10|204067.6|203917.6|204072.1|203922.1|204072.3|203922.3|204067.6|203917.6|24
1636372220000|2021-11-08 11:50:20|204072.3|203922.3|204072.3|203922.3|204073.1|203923.1|204069.2|203919.2|29
1636372230000|2021-11-08 11:50:30|204072.6|203922.6|204071.2|203921.2|204074.3|203924.3|204069.7|203919.7|28
1636372240000|2021-11-08 11:50:40|204070.2|203920.2|204071.6|203921.6|204072.4|203922.4|204068|203918|27
1636372250000|2021-11-08 11:50:50|204072.1|203922.1|204069.2|203919.2|204072.4|203922.4|204068.8|203918.8|30
1636372260000|2021-11-08 11:51:00|204069.8|203919.8|204068.5|203918.5|204071|203921|204067.4|203917.4|18
1636372270000|2021-11-08 11:51:10|204066.4|203916.4|204069.4|203919.4|204070.1|203920.1|204066.4|203916.4|23
1636372280000|2021-11-08 11:51:20|204068.1|203918.1|204071.9|203921.9|204078.1|203928.1|204068.1|203918.1|15
1636372290000|2021-11-08 11:51:30|204072.2|203922.2|204071.9|203921.9|204072.3|203922.3|204068|203918|18
1636372300000|2021-11-08 11:51:40|204070.5|203920.5|204075.3|203925.3|204075.8|203925.8|204070.3|203920.3|26
1636372310000|2021-11-08 11:51:50|204074.8|203924.8|204073|203923|204076.6|203926.6|204071.5|203921.5|16
1636372320000|2021-11-08 11:52:00|204073.5|203923.5|204067.2|203917.2|204075.3|203925.3|204064.3|203914.3|18
1636372330000|2021-11-08 11:52:10|204067.9|203917.9|204068|203918|204072.3|203922.3|204067.4|203917.4|22
1636372340000|2021-11-08 11:52:20|204067.8|203917.8|204068.4|203918.4|204070.7|203920.7|204067.8|203917.8|22
1636372350000|2021-11-08 11:52:30|204067.4|203917.4|204067.9|203917.9|204068.7|203918.7|204066.8|203916.8|20
1636372360000|2021-11-08 11:52:40|204067.5|203917.5|204069.1|203919.1|204070.1|203920.1|204067.5|203917.5|15
1636372370000|2021-11-08 11:52:50|204068.9|203918.9|204072.6|203922.6|204072.9|203922.9|204068.8|203918.8|24
1636372380000|2021-11-08 11:53:00|204072.1|203922.1|204072.5|203922.5|204074|203924|204072.1|203922.1|12
1636372390000|2021-11-08 11:53:10|204071.8|203921.8|204075.6|203925.6|204075.6|203925.6|204071.5|203921.5|17
1636372400000|2021-11-08 11:53:20|204075|203925|204072.1|203922.1|204075.2|203925.2|204072.1|203922.1|17
1636372410000|2021-11-08 11:53:30|204072.4|203922.4|204076.1|203926.1|204076.5|203926.5|204072.4|203922.4|10
1636372420000|2021-11-08 11:53:40|204075.6|203925.6|204075.1|203925.1|204078.1|203928.1|204074.6|203924.6|16
1636372430000|2021-11-08 11:53:50|204074.1|203924.1|204074.9|203924.9|204076.6|203926.6|204072.2|203922.2|23
1636372440000|2021-11-08 11:54:00|204072.5|203922.5|204073|203923|204074.5|203924.5|204071.2|203921.2|14
1636372450000|2021-11-08 11:54:10|204073.5|203923.5|204075.4|203925.4|204077.3|203927.3|204073.5|203923.5|22
1636372460000|2021-11-08 11:54:20|204075.2|203925.2|204074.8|203924.8|204075.3|203925.3|204074.4|203924.4|10
1636372470000|2021-11-08 11:54:30|204074.9|203924.9|204075.6|203925.6|204075.6|203925.6|204074.3|203924.3|9
1636372480000|2021-11-08 11:54:40|204075.5|203925.5|204077|203927|204078.6|203928.6|204075.5|203925.5|20
1636372490000|2021-11-08 11:54:50|204077.3|203927.3|204079.2|203929.2|204090.8|203940.8|204077.3|203927.3|16
1636372500000|2021-11-08 11:55:00|204078.1|203928.1|204072.8|203922.8|204085.8|203935.8|204071.9|203921.9|28
1636372510000|2021-11-08 11:55:10|204074|203924|204074.9|203924.9|204077.6|203927.6|204072.2|203922.2|25
1636372520000|2021-11-08 11:55:20|204074.5|203924.5|204065.3|203915.3|204075.1|203925.1|204063.8|203913.8|28
1636372530000|2021-11-08 11:55:30|204065.5|203915.5|204066.2|203916.2|204069.3|203919.3|204064.5|203914.5|30
1636372540000|2021-11-08 11:55:40|204066.4|203916.4|204021.9|203871.9|204066.4|203916.4|204021.9|203871.9|28
1636372550000|2021-11-08 11:55:50|204024.6|203874.6|204021.5|203871.5|204024.6|203874.6|204019.9|203869.9|20
1636372560000|2021-11-08 11:56:00|204022.6|203872.6|204022.3|203872.3|204022.6|203872.6|204018.9|203868.9|18
1636372570000|2021-11-08 11:56:10|204024.4|203874.4|204023.3|203873.3|204024.4|203874.4|204020.7|203870.7|13
1636372580000|2021-11-08 11:56:20|204020.7|203870.7|204021.8|203871.8|204023.7|203873.7|204017.2|203867.2|19
1636372590000|2021-11-08 11:56:30|204019.2|203869.2|204021.5|203871.5|204022.7|203872.7|204016.6|203866.6|29
1636372600000|2021-11-08 11:56:40|204021.6|203871.6|203998.6|203848.6|204022.1|203872.1|203993.8|203843.8|27
1636372610000|2021-11-08 11:56:50|203996.8|203846.8|204002|203852|204005.9|203855.9|203996.4|203846.4|26
1636372620000|2021-11-08 11:57:00|204002.4|203852.4|204001.3|203851.3|204004.4|203854.4|204000.9|203850.9|17
1636372630000|2021-11-08 11:57:10|204001.4|203851.4|204004.2|203854.2|204006|203856|204001.1|203851.1|19
1636372640000|2021-11-08 11:57:20|204004.5|203854.5|204001.3|203851.3|204004.5|203854.5|203992.4|203842.4|23
1636372650000|2021-11-08 11:57:30|204001.7|203851.7|203996.4|203846.4|204005|203855|203994.5|203844.5|24
1636372660000|2021-11-08 11:57:40|203996.1|203846.1|203992.2|203842.2|203997.6|203847.6|203990.1|203840.1|25
1636372670000|2021-11-08 11:57:50|203991.3|203841.3|203990.3|203840.3|203992.4|203842.4|203987|203837|23
1636372680000|2021-11-08 11:58:00|203989.7|203839.7|203988.1|203838.1|203993.1|203843.1|203986.8|203836.8|18
1636372690000|2021-11-08 11:58:10|203986.9|203836.9|203985.8|203835.8|203990.7|203840.7|203984.9|203834.9|25
1636372700000|2021-11-08 11:58:20|203986.2|203836.2|203984|203834|203988.5|203838.5|203983.6|203833.6|17
1636372710000|2021-11-08 11:58:30|203984.9|203834.9|203983.1|203833.1|203985.1|203835.1|203982.7|203832.7|20
1636372720000|2021-11-08 11:58:40|203982|203832|203982.4|203832.4|203982.4|203832.4|203979.2|203829.2|20
1636372730000|2021-11-08 11:58:50|203980.4|203830.4|203992.3|203842.3|203998.1|203848.1|203980.4|203830.4|26
1636372740000|2021-11-08 11:59:00|203993.1|203843.1|203987.1|203837.1|203994.5|203844.5|203984.8|203834.8|26
1636372750000|2021-11-08 11:59:10|203986.7|203836.7|204028.9|203878.9|204032.7|203882.7|203986.7|203836.7|29
1636372760000|2021-11-08 11:59:20|204027|203877|204028.5|203878.5|204029.8|203879.8|204027|203877|21
1636372770000|2021-11-08 11:59:30|204028.9|203878.9|204056.4|203906.4|204056.4|203906.4|204028.9|203878.9|18
1636372780000|2021-11-08 11:59:40|204055.2|203905.2|204066.7|203916.7|204070.8|203920.8|204053.8|203903.8|28
1636372790000|2021-11-08 11:59:50|204064.5|203914.5|204063.7|203913.7|204065.1|203915.1|204062.6|203912.6|21
1636372800000|2021-11-08 12:00:00|204065.6|203915.6|204070.1|203920.1|204077.4|203927.4|204065.6|203915.6|24
1636372810000|2021-11-08 12:00:10|204070|203920|204065.9|203915.9|204074.4|203924.4|204063.8|203913.8|31
1636372820000|2021-11-08 12:00:20|204066.7|203916.7|204066.4|203916.4|204069.4|203919.4|204066.4|203916.4|26
1636372830000|2021-11-08 12:00:30|204067.9|203917.9|204072.4|203922.4|204072.4|203922.4|204064.4|203914.4|24
1636372840000|2021-11-08 12:00:40|204070.9|203920.9|204073.8|203923.8|204074.2|203924.2|204070.9|203920.9|24
1636372850000|2021-11-08 12:00:50|204072.9|203922.9|204073.9|203923.9|204074.8|203924.8|204068.6|203918.6|21
1636372860000|2021-11-08 12:01:00|204074.5|203924.5|204080.5|203930.5|204082.1|203932.1|204073.1|203923.1|22
1636372870000|2021-11-08 12:01:10|204080.4|203930.4|204067.5|203917.5|204080.9|203930.9|204060.6|203910.6|32
1636372880000|2021-11-08 12:01:20|204066.7|203916.7|204080.5|203930.5|204083.3|203933.3|204065.2|203915.2|31
1636372890000|2021-11-08 12:01:30|204083.3|203933.3|204076.6|203926.6|204084|203934|204075.9|203925.9|20
1636372900000|2021-11-08 12:01:40|204076.7|203926.7|204086.6|203936.6|204091|203941|204076.7|203926.7|21
1636372910000|2021-11-08 12:01:50|204086.5|203936.5|204085.2|203935.2|204089.2|203939.2|204082.2|203932.2|20
1636372920000|2021-11-08 12:02:00|204078.1|203928.1|204051.4|203901.4|204079.8|203929.8|204033.8|203883.8|32
1636372930000|2021-11-08 12:02:10|204052|203902|204057.1|203907.1|204062.3|203912.3|204047.8|203897.8|28
1636372940000|2021-11-08 12:02:20|204061.8|203911.8|204072.4|203922.4|204076.1|203926.1|204061.7|203911.7|30
1636372950000|2021-11-08 12:02:30|204070.6|203920.6|204068.1|203918.1|204071.6|203921.6|204067.1|203917.1|21
1636372960000|2021-11-08 12:02:40|204069.1|203919.1|204068.3|203918.3|204069.6|203919.6|204064.1|203914.1|27
1636372970000|2021-11-08 12:02:50|204069.4|203919.4|204032.9|203882.9|204069.4|203919.4|204029.4|203879.4|19
1636372980000|2021-11-08 12:03:00|204031.2|203881.2|204014.1|203864.1|204032.4|203882.4|204007.9|203857.9|28
1636372990000|2021-11-08 12:03:10|204012.4|203862.4|203961.6|203811.6|204012.4|203862.4|203959.2|203809.2|30
1636373000000|2021-11-08 12:03:20|203962.2|203812.2|203963.4|203813.4|203964.8|203814.8|203956.2|203806.2|23
1636373010000|2021-11-08 12:03:30|203962.4|203812.4|203984.4|203834.4|203985.2|203835.2|203961.3|203811.3|29
1636373020000|2021-11-08 12:03:40|203986.4|203836.4|203978.4|203828.4|203990.9|203840.9|203971.1|203821.1|26
1636373030000|2021-11-08 12:03:50|203978.6|203828.6|203985|203835|203988.9|203838.9|203975.9|203825.9|24
1636373040000|2021-11-08 12:04:00|203983|203833|203989.6|203839.6|203992.4|203842.4|203983|203833|26
1636373050000|2021-11-08 12:04:10|203990.2|203840.2|203987.1|203837.1|203992.8|203842.8|203986.3|203836.3|24
1636373060000|2021-11-08 12:04:20|203988.7|203838.7|203995|203845|203997.4|203847.4|203988.7|203838.7|23
1636373070000|2021-11-08 12:04:30|203994.4|203844.4|204008.4|203858.4|204013.7|203863.7|203989.9|203839.9|30
1636373080000|2021-11-08 12:04:40|204011.8|203861.8|204009.2|203859.2|204011.8|203861.8|204007.6|203857.6|20
1636373090000|2021-11-08 12:04:50|204000.1|203850.1|203997.7|203847.7|204001.8|203851.8|203991.1|203841.1|26
1636373100000|2021-11-08 12:05:00|203995.4|203845.4|204024.1|203874.1|204027.6|203877.6|203993.4|203843.4|31
1636373110000|2021-11-08 12:05:10|204024.7|203874.7|204021.3|203871.3|204026.8|203876.8|204019.9|203869.9|29
1636373120000|2021-11-08 12:05:20|204021.6|203871.6|204026.7|203876.7|204029|203879|204020.8|203870.8|29
1636373130000|2021-11-08 12:05:30|204030.2|203880.2|204029.4|203879.4|204034.8|203884.8|204029.4|203879.4|25
1636373140000|2021-11-08 12:05:40|204029|203879|204031.7|203881.7|204033.4|203883.4|204028.2|203878.2|21
1636373150000|2021-11-08 12:05:50|204031.6|203881.6|204060.7|203910.7|204063.6|203913.6|204029.6|203879.6|32
1636373160000|2021-11-08 12:06:00|204061.1|203911.1|204076.8|203926.8|204078.9|203928.9|204061.1|203911.1|33
1636373170000|2021-11-08 12:06:10|204077|203927|204075.2|203925.2|204077.6|203927.6|204074.2|203924.2|16
1636373180000|2021-11-08 12:06:20|204074.2|203924.2|204076.3|203926.3|204077.3|203927.3|204073.7|203923.7|15
1636373190000|2021-11-08 12:06:30|204073.4|203923.4|204076.9|203926.9|204078.3|203928.3|204073.4|203923.4|16
1636373200000|2021-11-08 12:06:40|204076|203926|204069.8|203919.8|204077.1|203927.1|204069.8|203919.8|19
1636373210000|2021-11-08 12:06:50|204069.7|203919.7|204071.7|203921.7|204073.3|203923.3|204067.5|203917.5|22
1636373220000|2021-11-08 12:07:00|204070.8|203920.8|204065.6|203915.6|204071.1|203921.1|204065.6|203915.6|31
1636373230000|2021-11-08 12:07:10|204070.6|203920.6|204062.3|203912.3|204071.8|203921.8|204056.9|203906.9|25
1636373240000|2021-11-08 12:07:20|204060.9|203910.9|204060.9|203910.9|204061.6|203911.6|204058.2|203908.2|22
1636373250000|2021-11-08 12:07:30|204059.7|203909.7|204102.5|203952.5|204106.2|203956.2|204059.7|203909.7|33
1636373260000|2021-11-08 12:07:40|204103.3|203953.3|204092.1|203942.1|204106.1|203956.1|204086.3|203936.3|34
1636373270000|2021-11-08 12:07:50|204092.3|203942.3|204095.5|203945.5|204100|203950|204091.6|203941.6|31
1636373280000|2021-11-08 12:08:00|204096.4|203946.4|204101.5|203951.5|204101.9|203951.9|204090.5|203940.5|30
1636373290000|2021-11-08 12:08:10|204103.3|203953.3|204107.8|203957.8|204110.5|203960.5|204103.3|203953.3|32
1636373300000|2021-11-08 12:08:20|204109.1|203959.1|204104.7|203954.7|204109.6|203959.6|204097.2|203947.2|29
1636373310000|2021-11-08 12:08:30|204106.5|203956.5|204107.6|203957.6|204118.3|203968.3|204106.5|203956.5|24
1636373320000|2021-11-08 12:08:40|204108.9|203958.9|204116.3|203966.3|204116.3|203966.3|204108.4|203958.4|26
1636373330000|2021-11-08 12:08:50|204119.4|203969.4|204123.8|203973.8|204127.6|203977.6|204111.3|203961.3|25
1636373340000|2021-11-08 12:09:00|204124|203974|204127.1|203977.1|204129|203979|204123.7|203973.7|28
1636373350000|2021-11-08 12:09:10|204127.5|203977.5|204125.8|203975.8|204131.2|203981.2|204124.2|203974.2|27
1636373360000|2021-11-08 12:09:20|204123.2|203973.2|204127.6|203977.6|204129.7|203979.7|204122.8|203972.8|27
1636373370000|2021-11-08 12:09:30|204124.3|203974.3|204142.7|203992.7|204142.7|203992.7|204124.3|203974.3|33
1636373380000|2021-11-08 12:09:40|204142.6|203992.6|204146|203996|204148.1|203998.1|204141.6|203991.6|15
1636373390000|2021-11-08 12:09:50|204146.2|203996.2|204145.1|203995.1|204147|203997|204143.9|203993.9|13
1636373400000|2021-11-08 12:10:00|204145.2|203995.2|204186.6|204036.6|204193.7|204043.7|204144.1|203994.1|31
1636373410000|2021-11-08 12:10:10|204185.4|204035.4|204166.9|204016.9|204185.4|204035.4|204163.8|204013.8|27
1636373420000|2021-11-08 12:10:20|204167.4|204017.4|204171.5|204021.5|204182.8|204032.8|204167.4|204017.4|25
1636373430000|2021-11-08 12:10:30|204171.1|204021.1|204183.4|204033.4|204185.8|204035.8|204169.8|204019.8|29
1636373440000|2021-11-08 12:10:40|204184.2|204034.2|204184.3|204034.3|204185.6|204035.6|204178.2|204028.2|16
1636373450000|2021-11-08 12:10:50|204184.8|204034.8|204193.5|204043.5|204195.1|204045.1|204184.7|204034.7|11
1636373460000|2021-11-08 12:11:00|204193.9|204043.9|204187.6|204037.6|204193.9|204043.9|204186.7|204036.7|14
1636373470000|2021-11-08 12:11:10|204188|204038|204209.2|204059.2|204209.2|204059.2|204187.4|204037.4|22
1636373480000|2021-11-08 12:11:20|204208.8|204058.8|204153.3|204003.3|204209|204059|204150.1|204000.1|33
1636373490000|2021-11-08 12:11:30|204152.3|204002.3|204146.3|203996.3|204152.5|204002.5|204136.9|203986.9|24
1636373500000|2021-11-08 12:11:40|204145.3|203995.3|204120.2|203970.2|204150.7|204000.7|204115.4|203965.4|29
1636373510000|2021-11-08 12:11:50|204119.3|203969.3|204071.5|203921.5|204123.8|203973.8|204071.2|203921.2|32
1636373520000|2021-11-08 12:12:00|204069.6|203919.6|204060.7|203910.7|204069.6|203919.6|204059.7|203909.7|22
1636373530000|2021-11-08 12:12:10|204060.5|203910.5|204060.2|203910.2|204061.3|203911.3|204055.7|203905.7|16
1636373540000|2021-11-08 12:12:20|204064|203914|204054.3|203904.3|204068|203918|204053.4|203903.4|28
1636373550000|2021-11-08 12:12:30|204054.7|203904.7|204074.4|203924.4|204076.3|203926.3|204054.5|203904.5|23
1636373560000|2021-11-08 12:12:40|204075.2|203925.2|204073.6|203923.6|204075.5|203925.5|204073.2|203923.2|11
1636373570000|2021-11-08 12:12:50|204073.4|203923.4|204069.4|203919.4|204076.2|203926.2|204069.1|203919.1|15
1636373580000|2021-11-08 12:13:00|204071.6|203921.6|204072|203922|204072|203922|204070.6|203920.6|9
1636373590000|2021-11-08 12:13:10|204072.3|203922.3|204107|203957|204107.2|203957.2|204072.3|203922.3|23
1636373600000|2021-11-08 12:13:20|204106.9|203956.9|204108.7|203958.7|204110.3|203960.3|204105.2|203955.2|23
1636373610000|2021-11-08 12:13:30|204110.6|203960.6|204110|203960|204111.4|203961.4|204110|203960|12
1636373620000|2021-11-08 12:13:40|204110.3|203960.3|204106|203956|204110.3|203960.3|204103.3|203953.3|19
1636373630000|2021-11-08 12:13:50|204106.7|203956.7|204111.4|203961.4|204111.4|203961.4|204106.3|203956.3|12
1636373640000|2021-11-08 12:14:00|204111.1|203961.1|204115|203965|204116.6|203966.6|204111.1|203961.1|17
1636373650000|2021-11-08 12:14:10|204114.9|203964.9|204118|203968|204118.2|203968.2|204114.9|203964.9|13
1636373660000|2021-11-08 12:14:20|204117.6|203967.6|204116.2|203966.2|204117.6|203967.6|204113.7|203963.7|9
1636373670000|2021-11-08 12:14:30|204115.7|203965.7|204117.3|203967.3|204117.3|203967.3|204115.6|203965.6|13
1636373680000|2021-11-08 12:14:40|204117.1|203967.1|204118.7|203968.7|204123.1|203973.1|204117.1|203967.1|11
1636373690000|2021-11-08 12:14:50|204118.3|203968.3|204117.7|203967.7|204118.8|203968.8|204117.4|203967.4|14
1636373700000|2021-11-08 12:15:00|204118.2|203968.2|204116.5|203966.5|204121.3|203971.3|204116.5|203966.5|19
1636373710000|2021-11-08 12:15:10|204119.4|203969.4|204113.3|203963.3|204119.5|203969.5|204112.7|203962.7|27
1636373720000|2021-11-08 12:15:20|204112.8|203962.8|204113.4|203963.4|204114.6|203964.6|204108.6|203958.6|28
1636373730000|2021-11-08 12:15:30|204112.8|203962.8|204111.1|203961.1|204114|203964|204110.4|203960.4|18
1636373740000|2021-11-08 12:15:40|204119.5|203969.5|204111.2|203961.2|204119.6|203969.6|204109.4|203959.4|24
1636373750000|2021-11-08 12:15:50|204110.5|203960.5|204106.3|203956.3|204112.3|203962.3|204106.3|203956.3|18
1636373760000|2021-11-08 12:16:00|204106.5|203956.5|204114.4|203964.4|204115|203965|204106.5|203956.5|15
1636373770000|2021-11-08 12:16:10|204114.5|203964.5|204108.8|203958.8|204115.6|203965.6|204108.8|203958.8|16
1636373780000|2021-11-08 12:16:20|204109.2|203959.2|204112.9|203962.9|204113.3|203963.3|204107.5|203957.5|25
1636373790000|2021-11-08 12:16:30|204113.4|203963.4|204108.8|203958.8|204113.8|203963.8|204107.2|203957.2|24
1636373800000|2021-11-08 12:16:40|204108.9|203958.9|204116.4|203966.4|204116.8|203966.8|204108.8|203958.8|21
1636373810000|2021-11-08 12:16:50|204115.7|203965.7|204117|203967|204117.2|203967.2|204115.7|203965.7|8
1636373820000|2021-11-08 12:17:00|204116.9|203966.9|204116.5|203966.5|204117.4|203967.4|204115.1|203965.1|15
1636373830000|2021-11-08 12:17:10|204115.9|203965.9|204133.5|203983.5|204144.5|203994.5|204115.9|203965.9|17
1636373840000|2021-11-08 12:17:20|204133.7|203983.7|204119.4|203969.4|204135|203985|204118.2|203968.2|26
1636373850000|2021-11-08 12:17:30|204119.5|203969.5|204119.9|203969.9|204124.6|203974.6|204118.6|203968.6|19
1636373860000|2021-11-08 12:17:40|204117.1|203967.1|204117.6|203967.6|204120.1|203970.1|204117.1|203967.1|15
1636373870000|2021-11-08 12:17:50|204117.7|203967.7|204113.1|203963.1|204117.7|203967.7|204109.2|203959.2|13
1636373880000|2021-11-08 12:18:00|204113.2|203963.2|204117.5|203967.5|204117.5|203967.5|204113.2|203963.2|14
1636373890000|2021-11-08 12:18:10|204117.6|203967.6|204110.4|203960.4|204118.4|203968.4|204107.7|203957.7|15
1636373900000|2021-11-08 12:18:20|204111.1|203961.1|204111.6|203961.6|204113.6|203963.6|204108.5|203958.5|19
1636373910000|2021-11-08 12:18:30|204112.7|203962.7|204110.9|203960.9|204112.7|203962.7|204109.9|203959.9|9
1636373920000|2021-11-08 12:18:40|204111|203961|204107.8|203957.8|204111.4|203961.4|204107.8|203957.8|13
1636373930000|2021-11-08 12:18:50|204104.1|203954.1|204104|203954|204105.2|203955.2|204094.8|203944.8|21
1636373940000|2021-11-08 12:19:00|204104.8|203954.8|204105.6|203955.6|204106.2|203956.2|204104.3|203954.3|14
1636373950000|2021-11-08 12:19:10|204105.9|203955.9|204112.8|203962.8|204116.2|203966.2|204105.8|203955.8|14
1636373960000|2021-11-08 12:19:20|204113.3|203963.3|204118.4|203968.4|204121.1|203971.1|204113|203963|20
1636373970000|2021-11-08 12:19:30|204118|203968|204117.3|203967.3|204124.4|203974.4|204117|203967|16
1636373980000|2021-11-08 12:19:40|204117.5|203967.5|204118.3|203968.3|204122.4|203972.4|204117.5|203967.5|13
1636373990000|2021-11-08 12:19:50|204117.1|203967.1|204117.6|203967.6|204118.7|203968.7|204116.5|203966.5|15
1636374000000|2021-11-08 12:20:00|204117.5|203967.5|204122.7|203972.7|204124.4|203974.4|204117.4|203967.4|18
1636374010000|2021-11-08 12:20:10|204122.2|203972.2|204127.9|203977.9|204130.8|203980.8|204122|203972|17
1636374020000|2021-11-08 12:20:20|204127.6|203977.6|204112.8|203962.8|204127.6|203977.6|204109.9|203959.9|19
1636374030000|2021-11-08 12:20:30|204112.6|203962.6|204113.8|203963.8|204114.7|203964.7|204109.6|203959.6|20
1636374040000|2021-11-08 12:20:40|204114.6|203964.6|204109.3|203959.3|204119.7|203969.7|204109.3|203959.3|14
1636374050000|2021-11-08 12:20:50|204109.8|203959.8|204116.7|203966.7|204116.7|203966.7|204109.2|203959.2|26
1636374060000|2021-11-08 12:21:00|204115.8|203965.8|204123.6|203973.6|204124.4|203974.4|204115.8|203965.8|23
1636374070000|2021-11-08 12:21:10|204123|203973|204119.4|203969.4|204123.2|203973.2|204119.4|203969.4|14
1636374080000|2021-11-08 12:21:20|204120.1|203970.1|204120.8|203970.8|204122|203972|204117.4|203967.4|17
1636374090000|2021-11-08 12:21:30|204119.1|203969.1|204124.4|203974.4|204124.4|203974.4|204119.1|203969.1|18
1636374100000|2021-11-08 12:21:40|204123.8|203973.8|204121.9|203971.9|204123.9|203973.9|204121.7|203971.7|11
1636374110000|2021-11-08 12:21:50|204124.3|203974.3|204124.8|203974.8|204126.1|203976.1|204123|203973|17
1636374120000|2021-11-08 12:22:00|204124|203974|204122.2|203972.2|204124|203974|204120.5|203970.5|20
1636374130000|2021-11-08 12:22:10|204124.3|203974.3|204122.5|203972.5|204124.3|203974.3|204122.1|203972.1|10
1636374140000|2021-11-08 12:22:20|204122.3|203972.3|204122.4|203972.4|204124.2|203974.2|204118.8|203968.8|14
1636374150000|2021-11-08 12:22:30|204121|203971|204122.4|203972.4|204123.7|203973.7|204118.6|203968.6|21
1636374160000|2021-11-08 12:22:40|204122.7|203972.7|204120.8|203970.8|204126.3|203976.3|204120.8|203970.8|13
1636374170000|2021-11-08 12:22:50|204120.9|203970.9|204123|203973|204123|203973|204118.1|203968.1|23
1636374180000|2021-11-08 12:23:00|204122.2|203972.2|204124|203974|204125.7|203975.7|204122.2|203972.2|29
1636374190000|2021-11-08 12:23:10|204123.6|203973.6|204131.3|203981.3|204132.4|203982.4|204123.5|203973.5|29
1636374200000|2021-11-08 12:23:20|204132.4|203982.4|204130.5|203980.5|204133.8|203983.8|204130.2|203980.2|28
1636374210000|2021-11-08 12:23:30|204130.6|203980.6|204116.4|203966.4|204130.8|203980.8|204116.2|203966.2|16
1636374220000|2021-11-08 12:23:40|204115|203965|204115.3|203965.3|204118.6|203968.6|204114.5|203964.5|23
1636374230000|2021-11-08 12:23:50|204114.7|203964.7|204109.5|203959.5|204114.7|203964.7|204108|203958|19
1636374240000|2021-11-08 12:24:00|204109.4|203959.4|204109.2|203959.2|204109.9|203959.9|204106.7|203956.7|21
1636374250000|2021-11-08 12:24:10|204108.8|203958.8|204109.2|203959.2|204109.9|203959.9|204107.8|203957.8|18
1636374260000|2021-11-08 12:24:20|204108.1|203958.1|204115.2|203965.2|204115.8|203965.8|204107.6|203957.6|14
1636374270000|2021-11-08 12:24:30|204112.7|203962.7|204115.2|203965.2|204115.2|203965.2|204112.7|203962.7|20
1636374280000|2021-11-08 12:24:40|204117|203967|204114.8|203964.8|204117|203967|204113.4|203963.4|16
1636374290000|2021-11-08 12:24:50|204113|203963|204114.2|203964.2|204117.4|203967.4|204112.9|203962.9|23
1636374300000|2021-11-08 12:25:00|204115.4|203965.4|204114.1|203964.1|204115.4|203965.4|204113|203963|21
1636374310000|2021-11-08 12:25:10|204114.6|203964.6|204115.8|203965.8|204117.7|203967.7|204114.6|203964.6|21
1636374320000|2021-11-08 12:25:20|204116.8|203966.8|204116.5|203966.5|204116.8|203966.8|204115.1|203965.1|18
1636374330000|2021-11-08 12:25:30|204116.3|203966.3|204119.7|203969.7|204120.7|203970.7|204114.9|203964.9|22
1636374340000|2021-11-08 12:25:40|204115.9|203965.9|204115.2|203965.2|204116.9|203966.9|204114|203964|21
1636374350000|2021-11-08 12:25:50|204114.5|203964.5|204119.7|203969.7|204119.7|203969.7|204114.5|203964.5|22
1636374360000|2021-11-08 12:26:00|204120|203970|204114.5|203964.5|204137.7|203987.7|204114.5|203964.5|36
1636374370000|2021-11-08 12:26:10|204114.8|203964.8|204110.6|203960.6|204116.1|203966.1|204109.8|203959.8|30
1636374380000|2021-11-08 12:26:20|204110.3|203960.3|204112.4|203962.4|204126.3|203976.3|204110.3|203960.3|27
1636374390000|2021-11-08 12:26:30|204112.2|203962.2|204106.8|203956.8|204115.8|203965.8|204105.8|203955.8|20
1636374400000|2021-11-08 12:26:40|204108.1|203958.1|204109.6|203959.6|204109.6|203959.6|204104.8|203954.8|17
1636374410000|2021-11-08 12:26:50|204109.1|203959.1|204112.7|203962.7|204121.1|203971.1|204109.1|203959.1|24
1636374420000|2021-11-08 12:27:00|204111.8|203961.8|204110.9|203960.9|204111.8|203961.8|204109|203959|15
1636374430000|2021-11-08 12:27:10|204109.9|203959.9|204110.2|203960.2|204116.4|203966.4|204107.8|203957.8|23
1636374440000|2021-11-08 12:27:20|204109|203959|204106.9|203956.9|204110.6|203960.6|204106.9|203956.9|20
1636374450000|2021-11-08 12:27:30|204106.8|203956.8|204108.5|203958.5|204108.7|203958.7|204105.7|203955.7|18
1636374460000|2021-11-08 12:27:40|204107.3|203957.3|204110.1|203960.1|204110.1|203960.1|204105.9|203955.9|18
1636374470000|2021-11-08 12:27:50|204110|203960|204109|203959|204110.9|203960.9|204108.1|203958.1|18
1636374480000|2021-11-08 12:28:00|204108.6|203958.6|204110.3|203960.3|204119.9|203969.9|204108.4|203958.4|23
1636374490000|2021-11-08 12:28:10|204110.9|203960.9|204114.4|203964.4|204115.9|203965.9|204110.7|203960.7|24
1636374500000|2021-11-08 12:28:20|204114.5|203964.5|204116.4|203966.4|204117.1|203967.1|204113.5|203963.5|20
1636374510000|2021-11-08 12:28:30|204115.3|203965.3|204118.7|203968.7|204125|203975|204115.3|203965.3|23
1636374520000|2021-11-08 12:28:40|204119.7|203969.7|204113.4|203963.4|204119.7|203969.7|204110.1|203960.1|15
1636374530000|2021-11-08 12:28:50|204113.3|203963.3|204109.5|203959.5|204121.1|203971.1|204108.1|203958.1|24
1636374540000|2021-11-08 12:29:00|204108.5|203958.5|204110.2|203960.2|204110.6|203960.6|204106.1|203956.1|25
1636374550000|2021-11-08 12:29:10|204109.6|203959.6|204110.1|203960.1|204110.9|203960.9|204108.7|203958.7|14
1636374560000|2021-11-08 12:29:20|204109.7|203959.7|204106.1|203956.1|204109.7|203959.7|204105.6|203955.6|14
1636374570000|2021-11-08 12:29:30|204103.5|203953.5|204105.9|203955.9|204108.8|203958.8|204103.5|203953.5|16
1636374580000|2021-11-08 12:29:40|204105.7|203955.7|204110|203960|204111.1|203961.1|204105.4|203955.4|24
1636374590000|2021-11-08 12:29:50|204109.7|203959.7|204109.5|203959.5|204116.5|203966.5|204109.4|203959.4|24
1636374600000|2021-11-08 12:30:00|204108.3|203958.3|204108.7|203958.7|204113.2|203963.2|204102.6|203952.6|33
1636374610000|2021-11-08 12:30:10|204108.1|203958.1|204111.1|203961.1|204117.9|203967.9|204107.4|203957.4|31
1636374620000|2021-11-08 12:30:20|204106.7|203956.7|204106.6|203956.6|204109.2|203959.2|204100.4|203950.4|22
1636374630000|2021-11-08 12:30:30|204106.3|203956.3|204106.7|203956.7|204106.7|203956.7|204103.4|203953.4|13
1636374640000|2021-11-08 12:30:40|204107.3|203957.3|204105.8|203955.8|204107.7|203957.7|204105|203955|13
1636374650000|2021-11-08 12:30:50|204106|203956|204068.7|203918.7|204106|203956|204067.9|203917.9|24
1636374660000|2021-11-08 12:31:00|204069.3|203919.3|204070.9|203920.9|204070.9|203920.9|204068.7|203918.7|18
1636374670000|2021-11-08 12:31:10|204071.2|203921.2|204080.2|203930.2|204080.2|203930.2|204070.6|203920.6|16
1636374680000|2021-11-08 12:31:20|204078.7|203928.7|204074.6|203924.6|204078.7|203928.7|204073.6|203923.6|20
1636374690000|2021-11-08 12:31:30|204076.2|203926.2|204074.7|203924.7|204076.6|203926.6|204072.7|203922.7|18
1636374700000|2021-11-08 12:31:40|204075|203925|204075.6|203925.6|204075.6|203925.6|204074.3|203924.3|7
1636374710000|2021-11-08 12:31:50|204076|203926|204074|203924|204076|203926|204073.1|203923.1|10
1636374720000|2021-11-08 12:32:00|204073.7|203923.7|204029.7|203879.7|204074.7|203924.7|204028.9|203878.9|26
1636374730000|2021-11-08 12:32:10|204030.7|203880.7|204035.7|203885.7|204035.7|203885.7|204029.5|203879.5|19
1636374740000|2021-11-08 12:32:20|204035.8|203885.8|204030|203880|204035.8|203885.8|204029.5|203879.5|23
1636374750000|2021-11-08 12:32:30|204030.2|203880.2|204034.2|203884.2|204034.2|203884.2|204029.5|203879.5|15
1636374760000|2021-11-08 12:32:40|204033.3|203883.3|204033.1|203883.1|204035.3|203885.3|204031.7|203881.7|16
1636374770000|2021-11-08 12:32:50|204033.4|203883.4|204017.3|203867.3|204033.8|203883.8|204014.2|203864.2|22
1636374780000|2021-11-08 12:33:00|204013.6|203863.6|204010|203860|204016.7|203866.7|204009.4|203859.4|18
1636374790000|2021-11-08 12:33:10|204014.7|203864.7|204013.5|203863.5|204015.5|203865.5|204013.5|203863.5|14
1636374800000|2021-11-08 12:33:20|204013.2|203863.2|204011.7|203861.7|204014.5|203864.5|204011.1|203861.1|18
1636374810000|2021-11-08 12:33:30|204012.7|203862.7|203994|203844|204013.7|203863.7|203992.6|203842.6|27
1636374820000|2021-11-08 12:33:40|203994.4|203844.4|203986.7|203836.7|203994.5|203844.5|203983.1|203833.1|30
1636374830000|2021-11-08 12:33:50|203986.4|203836.4|203991|203841|203992.5|203842.5|203986.4|203836.4|22
1636374840000|2021-11-08 12:34:00|203991.4|203841.4|204053.1|203903.1|204053.1|203903.1|203985.4|203835.4|34
1636374850000|2021-11-08 12:34:10|204051.9|203901.9|204065.7|203915.7|204068.2|203918.2|204051.9|203901.9|23
1636374860000|2021-11-08 12:34:20|204065.6|203915.6|204079.2|203929.2|204079.2|203929.2|204065.6|203915.6|20
1636374870000|2021-11-08 12:34:30|204078.4|203928.4|204077.3|203927.3|204081.4|203931.4|204077.3|203927.3|19
1636374880000|2021-11-08 12:34:40|204077.7|203927.7|204074.4|203924.4|204079.7|203929.7|204074.4|203924.4|19
1636374890000|2021-11-08 12:34:50|204074.7|203924.7|204073.8|203923.8|204076.8|203926.8|204073|203923|15
1636374900000|2021-11-08 12:35:00|204077.3|203927.3|204080.9|203930.9|204080.9|203930.9|204074|203924|25
1636374910000|2021-11-08 12:35:10|204086.3|203936.3|204082.4|203932.4|204087|203937|204082.4|203932.4|15
1636374920000|2021-11-08 12:35:20|204082.6|203932.6|204079.9|203929.9|204084.8|203934.8|204075.7|203925.7|16
1636374930000|2021-11-08 12:35:30|204079.6|203929.6|204081.7|203931.7|204082.8|203932.8|204078.7|203928.7|20
1636374940000|2021-11-08 12:35:40|204081.2|203931.2|204083.3|203933.3|204084|203934|204081.2|203931.2|15
1636374950000|2021-11-08 12:35:50|204083.1|203933.1|204079.6|203929.6|204083.4|203933.4|204078.9|203928.9|17
1636374960000|2021-11-08 12:36:00|204080.2|203930.2|204064.9|203914.9|204080.2|203930.2|204064.9|203914.9|23
1636374970000|2021-11-08 12:36:10|204065.8|203915.8|204073.4|203923.4|204074.1|203924.1|204065.5|203915.5|21
1636374980000|2021-11-08 12:36:20|204072.2|203922.2|204075.3|203925.3|204075.3|203925.3|204072|203922|16
1636374990000|2021-11-08 12:36:30|204075.2|203925.2|204072.8|203922.8|204075.2|203925.2|204072.4|203922.4|12
1636375000000|2021-11-08 12:36:40|204072.4|203922.4|204069.6|203919.6|204075.1|203925.1|204069.6|203919.6|20
1636375010000|2021-11-08 12:36:50|204069.2|203919.2|204069.3|203919.3|204070.3|203920.3|204069|203919|15
1636375020000|2021-11-08 12:37:00|204068.4|203918.4|204059.3|203909.3|204071.6|203921.6|204059.3|203909.3|27
1636375030000|2021-11-08 12:37:10|204060.2|203910.2|204063.9|203913.9|204069.5|203919.5|204060.2|203910.2|21
1636375040000|2021-11-08 12:37:20|204064.1|203914.1|204060.8|203910.8|204069.2|203919.2|204058.8|203908.8|26
1636375050000|2021-11-08 12:37:30|204063.2|203913.2|204064.1|203914.1|204064.1|203914.1|204060.1|203910.1|16
1636375060000|2021-11-08 12:37:40|204063.8|203913.8|204065.5|203915.5|204066.1|203916.1|204063|203913|12
1636375070000|2021-11-08 12:37:50|204048.4|203898.4|204035.4|203885.4|204050.4|203900.4|204032.8|203882.8|22
1636375080000|2021-11-08 12:38:00|204035.8|203885.8|204036.5|203886.5|204037|203887|204033.4|203883.4|16
1636375090000|2021-11-08 12:38:10|204037|203887|204038.8|203888.8|204038.8|203888.8|204034.4|203884.4|23
1636375100000|2021-11-08 12:38:20|204038.2|203888.2|204036.6|203886.6|204039.2|203889.2|204036.6|203886.6|20
1636375110000|2021-11-08 12:38:30|204036.5|203886.5|204033.3|203883.3|204036.5|203886.5|204032|203882|21
1636375120000|2021-11-08 12:38:40|204033.2|203883.2|204034.5|203884.5|204035.6|203885.6|204032.7|203882.7|15
1636375130000|2021-11-08 12:38:50|204033.6|203883.6|204036.1|203886.1|204036.8|203886.8|204032.1|203882.1|16
1636375140000|2021-11-08 12:39:00|204037.2|203887.2|204036.5|203886.5|204039.4|203889.4|204036.4|203886.4|21
1636375150000|2021-11-08 12:39:10|204037.1|203887.1|204061|203911|204064.5|203914.5|204036.9|203886.9|27
1636375160000|2021-11-08 12:39:20|204062|203912|204062.9|203912.9|204064|203914|204062|203912|10
1636375170000|2021-11-08 12:39:30|204063|203913|204065.7|203915.7|204065.7|203915.7|204062.9|203912.9|6
1636375180000|2021-11-08 12:39:40|204065.5|203915.5|204063.5|203913.5|204066.1|203916.1|204063.5|203913.5|13
1636375190000|2021-11-08 12:39:50|204064.6|203914.6|204069.5|203919.5|204072.3|203922.3|204062.4|203912.4|19
1636375200000|2021-11-08 12:40:00|204069.4|203919.4|204070.9|203920.9|204071.2|203921.2|204069.1|203919.1|14
1636375210000|2021-11-08 12:40:10|204072.6|203922.6|204081.7|203931.7|204083|203933|204072.6|203922.6|18
1636375220000|2021-11-08 12:40:20|204081.9|203931.9|204082|203932|204082|203932|204081.8|203931.8|6
1636375230000|2021-11-08 12:40:30|204080.9|203930.9|204077.9|203927.9|204081|203931|204077.5|203927.5|18
1636375240000|2021-11-08 12:40:40|204078.1|203928.1|204058.5|203908.5|204079.8|203929.8|204056.4|203906.4|26
1636375250000|2021-11-08 12:40:50|204058.7|203908.7|204040.2|203890.2|204059.3|203909.3|204038.7|203888.7|21
1636375260000|2021-11-08 12:41:00|204036.2|203886.2|204026|203876|204036.2|203886.2|204020|203870|22
1636375270000|2021-11-08 12:41:10|204021.3|203871.3|203992.9|203842.9|204024.7|203874.7|203992.9|203842.9|25
1636375280000|2021-11-08 12:41:20|203999.5|203849.5|203997.2|203847.2|203999.6|203849.6|203997.2|203847.2|5
1636375290000|2021-11-08 12:41:30|203997.8|203847.8|203991|203841|203997.8|203847.8|203987.6|203837.6|21
1636375300000|2021-11-08 12:41:40|203990.8|203840.8|203994.1|203844.1|203995|203845|203986.4|203836.4|20
1636375310000|2021-11-08 12:41:50|203994|203844|203996.4|203846.4|203996.4|203846.4|203993.5|203843.5|12
1636375320000|2021-11-08 12:42:00|203997.1|203847.1|203992.4|203842.4|203997.2|203847.2|203987.4|203837.4|25
1636375330000|2021-11-08 12:42:10|203993.7|203843.7|203992.9|203842.9|203999.8|203849.8|203988.4|203838.4|20
1636375340000|2021-11-08 12:42:20|203992.6|203842.6|204001.7|203851.7|204002.6|203852.6|203992.6|203842.6|17
1636375350000|2021-11-08 12:42:30|204001.6|203851.6|203995.7|203845.7|204005.2|203855.2|203994.4|203844.4|14
1636375360000|2021-11-08 12:42:40|203995.5|203845.5|203997.8|203847.8|204001.5|203851.5|203995.5|203845.5|17
1636375370000|2021-11-08 12:42:50|203998.3|203848.3|203998|203848|203999.1|203849.1|203991.6|203841.6|17
1636375380000|2021-11-08 12:43:00|203997.7|203847.7|204028.4|203878.4|204029.5|203879.5|203996.3|203846.3|21
1636375390000|2021-11-08 12:43:10|204026.7|203876.7|204045.7|203895.7|204045.9|203895.9|204026.7|203876.7|24
1636375400000|2021-11-08 12:43:20|204045.2|203895.2|204042.6|203892.6|204046.1|203896.1|204042.6|203892.6|9
1636375410000|2021-11-08 12:43:30|204043.8|203893.8|204032|203882|204047.6|203897.6|204029|203879|26
1636375420000|2021-11-08 12:43:40|204033.6|203883.6|204023.3|203873.3|204041.4|203891.4|204021.8|203871.8|23
1636375430000|2021-11-08 12:43:50|204023.4|203873.4|204035.1|203885.1|204037.3|203887.3|204023.4|203873.4|25
1636375440000|2021-11-08 12:44:00|204034.9|203884.9|204070.1|203920.1|204070.1|203958.6|204008.6|203884.3|22
1636375450000|2021-11-08 12:44:10|204069.9|203919.9|204070.7|203920.7|204077.1|203927.1|204069.9|203919.9|19
1636375460000|2021-11-08 12:44:20|204071.1|203921.1|204078.9|203928.9|204087.2|203937.2|204071.1|203921.1|23
1636375470000|2021-11-08 12:44:30|204079.2|203929.2|204041.2|203891.2|204079.4|203967.4|204017.4|203884.9|30
1636375480000|2021-11-08 12:44:40|204040.5|203890.5|204039.6|203889.6|204042.9|203892.9|204039.3|203889.3|14
1636375490000|2021-11-08 12:44:50|204053.3|203903.3|204067.5|203917.5|204067.6|203952.5|204002.5|203892.5|30
1636375500000|2021-11-08 12:45:00|204067.4|203917.4|204063|203913|204073.3|203923.3|204058.9|203908.9|28
1636375510000|2021-11-08 12:45:10|204064.1|203914.1|204061.1|203911.1|204068.9|203918.9|204060.4|203910.4|22
1636375520000|2021-11-08 12:45:20|204061.7|203911.7|204060.6|203910.6|204063.7|203913.7|204060.6|203910.6|16
1636375530000|2021-11-08 12:45:30|204061.8|203911.8|204073.6|203923.6|204075.8|203925.8|204056|203906|27
1636375540000|2021-11-08 12:45:40|204073.7|203923.7|204071.3|203921.3|204080.4|203930.4|204064.4|203914.4|33
1636375550000|2021-11-08 12:45:50|204071.5|203921.5|204064.3|203914.3|204072.3|203922.3|204063.5|203913.5|19
1636375560000|2021-11-08 12:46:00|204064.2|203914.2|204079.8|203929.8|204079.8|203929.8|204064.1|203914.1|26
1636375570000|2021-11-08 12:46:10|204081.8|203931.8|204075.9|203925.9|204081.8|203931.8|204074.7|203924.7|31
1636375580000|2021-11-08 12:46:20|204075.4|203925.4|204076.5|203926.5|204076.7|203926.7|204074.5|203924.5|20
1636375590000|2021-11-08 12:46:30|204076.7|203926.7|204078.2|203928.2|204078.2|203928.2|204076.1|203926.1|24
1636375600000|2021-11-08 12:46:40|204078.3|203928.3|204076.7|203926.7|204078.8|203928.8|204074.9|203924.9|26
1636375610000|2021-11-08 12:46:50|204076.6|203926.6|204083|203933|204083|203933|204074.3|203924.3|15
1636375620000|2021-11-08 12:47:00|204082.8|203932.8|204080.4|203930.4|204088.6|203938.6|204080.4|203930.4|24
1636375630000|2021-11-08 12:47:10|204081|203931|204123.8|203973.8|204126.7|203976.7|204078.4|203928.4|31
1636375640000|2021-11-08 12:47:20|204123|203973|204114.1|203964.1|204123.9|203973.9|204112.7|203962.7|27
1636375650000|2021-11-08 12:47:30|204114.3|203964.3|204115|203965|204117.5|203967.5|204113.2|203963.2|27
1636375660000|2021-11-08 12:47:40|204115.7|203965.7|204117.7|203967.7|204117.7|203967.7|204114.5|203964.5|22
1636375670000|2021-11-08 12:47:50|204117.8|203967.8|204127.5|203977.5|204127.7|203977.7|204115.1|203965.1|23
1636375680000|2021-11-08 12:48:00|204126.3|203976.3|204141.1|203991.1|204141.5|203991.5|204123.9|203973.9|28
1636375690000|2021-11-08 12:48:10|204140.3|203990.3|204133.4|203983.4|204150.4|204000.4|204133.4|203983.4|24
1636375700000|2021-11-08 12:48:20|204134.5|203984.5|204134.7|203984.7|204135|203985|204133.4|203983.4|12
1636375710000|2021-11-08 12:48:30|204134.4|203984.4|204137.5|203987.5|204139.1|203989.1|204134.4|203984.4|24
1636375720000|2021-11-08 12:48:40|204137.7|203987.7|204143.2|203993.2|204143.2|203993.2|204135.6|203985.6|19
1636375730000|2021-11-08 12:48:50|204142.8|203992.8|204141.4|203991.4|204150.4|204000.4|204141.4|203991.4|26
1636375740000|2021-11-08 12:49:00|204162.8|204012.8|204203.6|204053.6|204211.5|204061.5|204157.8|204007.8|31
1636375750000|2021-11-08 12:49:10|204205.7|204055.7|204199.6|204049.6|204210.7|204060.7|204198.9|204048.9|19
1636375760000|2021-11-08 12:49:20|204198.1|204048.1|204199.6|204049.6|204199.6|204049.6|204185.8|204035.8|23
1636375770000|2021-11-08 12:49:30|204199.4|204049.4|204213.1|204063.1|204213.1|204063.1|204199.4|204049.4|21
1636375780000|2021-11-08 12:49:40|204212.9|204062.9|204206.6|204056.6|204215.5|204065.5|204205.8|204055.8|13
1636375790000|2021-11-08 12:49:50|204207|204057|204208.1|204058.1|204208.8|204058.8|204206.3|204056.3|18
1636375800000|2021-11-08 12:50:00|204209.1|204059.1|204229.2|204079.2|204238|204088|204208.8|204058.8|21
1636375810000|2021-11-08 12:50:10|204240.6|204090.6|204230.3|204080.3|204240.6|204090.6|204227.7|204077.7|32
1636375820000|2021-11-08 12:50:20|204230.5|204080.5|204197.5|204047.5|204234.3|204084.3|204197.3|204047.3|26
1636375830000|2021-11-08 12:50:30|204198.1|204048.1|204199.5|204049.5|204200.1|204050.1|204194.9|204044.9|13
1636375840000|2021-11-08 12:50:40|204199|204049|204198.6|204048.6|204199.4|204049.4|204195.4|204045.4|13
1636375850000|2021-11-08 12:50:50|204198.4|204048.4|204196.9|204046.9|204198.6|204048.6|204195.5|204045.5|9
1636375860000|2021-11-08 12:51:00|204195.7|204045.7|204196.5|204046.5|204197.7|204047.7|204193.3|204043.3|19
1636375870000|2021-11-08 12:51:10|204196.7|204046.7|204196.1|204046.1|204197.5|204047.5|204193.2|204043.2|14
1636375880000|2021-11-08 12:51:20|204196.5|204046.5|204193.9|204043.9|204198.4|204048.4|204193.6|204043.6|14
1636375890000|2021-11-08 12:51:30|204190.8|204040.8|204130.5|203980.5|204191.8|204041.8|204128.7|203978.7|27
1636375900000|2021-11-08 12:51:40|204129.6|203979.6|204131.9|203981.9|204131.9|203981.9|204125.9|203975.9|22
1636375910000|2021-11-08 12:51:50|204135.7|203985.7|204135.6|203985.6|204136.3|203986.3|204131.1|203981.1|17
1636375920000|2021-11-08 12:52:00|204133.1|203983.1|204127.5|203977.5|204134.9|203984.9|204123.6|203973.6|26
1636375930000|2021-11-08 12:52:10|204127|203977|204121.6|203971.6|204129.4|203979.4|204121.6|203971.6|23
1636375940000|2021-11-08 12:52:20|204122.2|203972.2|204125.1|203975.1|204125.7|203975.7|204122.2|203972.2|18
1636375950000|2021-11-08 12:52:30|204124|203974|204122.9|203972.9|204124.5|203974.5|204122.4|203972.4|7
1636375960000|2021-11-08 12:52:40|204122.4|203972.4|204109.7|203959.7|204126.4|203976.4|204107|203957|12
1636375970000|2021-11-08 12:52:50|204108.4|203958.4|204107.2|203957.2|204113.2|203963.2|204093.3|203943.3|25
1636375980000|2021-11-08 12:53:00|204110.6|203960.6|204082.3|203932.3|204111|203961|204082.3|203932.3|25
1636375990000|2021-11-08 12:53:10|204084.1|203934.1|204080.8|203930.8|204084.7|203934.7|204067.9|203917.9|35
1636376000000|2021-11-08 12:53:20|204080.3|203930.3|204128|203978|204152.4|204002.4|204079.4|203929.4|26
1636376010000|2021-11-08 12:53:30|204135.9|203985.9|204127.2|203977.2|204139.3|203989.3|204124|203974|29
1636376020000|2021-11-08 12:53:40|204127.5|203977.5|204132.2|203982.2|204139.5|203989.5|204123.6|203973.6|26
1636376030000|2021-11-08 12:53:50|204129.7|203979.7|204116.5|203966.5|204131.8|204027.7|204077.7|203965|20
1636376040000|2021-11-08 12:54:00|204118|203968|204131.1|203981.1|204133.9|203983.9|204116.8|203966.8|26
1636376050000|2021-11-08 12:54:10|204129.7|203979.7|204129.9|203979.9|204133.4|203983.4|204128.6|203978.6|19
1636376060000|2021-11-08 12:54:20|204129.8|203979.8|204136.5|203986.5|204145.6|203995.6|204129.8|203979.8|27
1636376070000|2021-11-08 12:54:30|204148.2|203998.2|204116.3|203966.3|204155.7|204005.7|204112.9|203962.9|34
1636376080000|2021-11-08 12:54:40|204114.9|203964.9|204134.3|203984.3|204138.6|203988.6|204114.9|203964.9|27
1636376090000|2021-11-08 12:54:50|204131.3|203981.3|204114|203964|204142.5|204037.8|204087.8|203964|27
1636376100000|2021-11-08 12:55:00|204114.3|203964.3|204109.8|203959.8|204128.7|203978.7|204108.1|203958.1|31
1636376110000|2021-11-08 12:55:10|204110.4|203960.4|204121.8|203971.8|204122.8|203972.8|204107.2|203957.2|21
1636376120000|2021-11-08 12:55:20|204120.9|203970.9|204099.8|203949.8|204121.1|204001.4|204046.7|203946|26
1636376130000|2021-11-08 12:55:30|204107.7|203957.7|204112.8|203962.8|204116|203966|204107.7|203957.7|20
1636376140000|2021-11-08 12:55:40|204113.2|203963.2|204127.4|203977.4|204129.3|203979.3|204111.7|203961.7|19
1636376150000|2021-11-08 12:55:50|204126.5|203976.5|204126.6|203976.6|204129.6|203979.6|204124.9|203974.9|28
1636376160000|2021-11-08 12:56:00|204127.8|203977.8|204127.5|203977.5|204131.4|203981.4|204126.5|203976.5|22
1636376170000|2021-11-08 12:56:10|204127.6|203977.6|204128.6|203978.6|204136.3|203986.3|204125.7|203975.7|15
1636376180000|2021-11-08 12:56:20|204128.9|203978.9|204129.2|203979.2|204130.6|203980.6|204127.6|203977.6|13
1636376190000|2021-11-08 12:56:30|204130.2|203980.2|204130.7|203980.7|204134.7|203984.7|204130.2|203980.2|11
1636376200000|2021-11-08 12:56:40|204131.3|203981.3|204138.7|203988.7|204142.7|203992.7|204130.9|203980.9|15
1636376210000|2021-11-08 12:56:50|204139|203989|204139.2|203989.2|204141.5|203991.5|204137.6|203987.6|17
1636376220000|2021-11-08 12:57:00|204138.6|203988.6|204138.4|203988.4|204138.8|203988.8|204137.7|203987.7|10
1636376230000|2021-11-08 12:57:10|204138|203988|204126.4|203976.4|204139.2|204034.7|204083.7|203976.4|18
1636376240000|2021-11-08 12:57:20|204126.6|203976.6|204135.7|203985.7|204139.9|203989.9|204126.6|203976.6|21
1636376250000|2021-11-08 12:57:30|204141|203991|204171.5|204021.5|204174.5|204024.5|204141|203991|28
1636376260000|2021-11-08 12:57:40|204169.9|204019.9|204165.2|204015.2|204173.9|204023.9|204161.9|204011.9|23
1636376270000|2021-11-08 12:57:50|204164.8|204014.8|204234.8|204084.8|204238.4|204088.4|204136.9|204011.3|28
1636376280000|2021-11-08 12:58:00|204237|204087|204227.8|204077.8|204253.2|204103.2|204227.3|204077.3|32
1636376290000|2021-11-08 12:58:10|204226.8|204076.8|204203.5|204053.5|204230.9|204080.9|204197.5|204047.5|27
1636376300000|2021-11-08 12:58:20|204204|204054|204214.2|204064.2|204231.8|204081.8|204203.5|204053.5|32
1636376310000|2021-11-08 12:58:30|204214.3|204064.3|204205.6|204055.6|204219.1|204115.9|204162.4|204055.6|28
1636376320000|2021-11-08 12:58:40|204205.9|204055.9|204212.4|204062.4|204214.3|204064.3|204205.7|204055.7|25
1636376330000|2021-11-08 12:58:50|204210.9|204060.9|204195.1|204045.1|204210.9|204060.9|204194.4|204044.4|23
1636376340000|2021-11-08 12:59:00|204192.3|204042.3|204189.1|204039.1|204194.1|204044.1|204186.4|204036.4|16
1636376350000|2021-11-08 12:59:10|204189.3|204039.3|204188.8|204038.8|204195.3|204045.3|204187|204037|15
1636376360000|2021-11-08 12:59:20|204190.1|204040.1|204168.9|204018.9|204190.3|204040.3|204164.1|204014.1|25
1636376370000|2021-11-08 12:59:30|204168.7|204018.7|204171.1|204021.1|204173.4|204023.4|204166.7|204016.7|26
1636376380000|2021-11-08 12:59:40|204170.1|204020.1|204163.8|204013.8|204175.4|204025.4|204163.8|204013.8|25
1636376390000|2021-11-08 12:59:50|204164.3|204014.3|204173.6|204023.6|204174.8|204024.8|204164.3|204014.3|25
1636376400000|2021-11-08 13:00:00|204173.5|204023.5|204190.7|204040.7|204190.7|204040.7|204165.1|204015.1|34
1636376410000|2021-11-08 13:00:10|204193.6|204043.6|204205.1|204055.1|204207.5|204057.5|204191.2|204041.2|22
1636376420000|2021-11-08 13:00:20|204205|204055|204154.8|204004.8|204205.9|204055.9|204151.7|204001.7|27
1636376430000|2021-11-08 13:00:30|204155.4|204005.4|204144.5|203994.5|204155.4|204050.8|204096.2|203990.7|30
1636376440000|2021-11-08 13:00:40|204145.1|203995.1|204148.3|203998.3|204151.4|204039.6|204089.6|203987.7|31
1636376450000|2021-11-08 13:00:50|204148.6|203998.6|204138|203988|204154.5|204004.5|204137.5|203987.5|21
1636376460000|2021-11-08 13:01:00|204144.4|203994.4|204150.3|204000.3|204150.3|204000.3|204140|203990|33
1636376470000|2021-11-08 13:01:10|204150.1|204000.1|204140.1|203990.1|204150.1|204039.8|204089.8|203988|31
1636376480000|2021-11-08 13:01:20|204140.8|203990.8|204134.6|203984.6|204142.1|203992.1|204134.1|203984.1|24
1636376490000|2021-11-08 13:01:30|204135.7|203985.7|204168.4|204018.4|204169.8|204019.8|204135.6|203985.6|35
1636376500000|2021-11-08 13:01:40|204168.6|204018.6|204172.8|204022.8|204172.8|204022.8|204166.4|204016.4|18
1636376510000|2021-11-08 13:01:50|204172.9|204022.9|204168.9|204018.9|204173.1|204023.1|204167.4|204017.4|30
1636376520000|2021-11-08 13:02:00|204168.7|204018.7|204170.5|204020.5|204170.5|204020.5|204165.6|204015.6|26
1636376530000|2021-11-08 13:02:10|204170.6|204020.6|204172.2|204022.2|204172.8|204022.8|204168.2|204018.2|22
1636376540000|2021-11-08 13:02:20|204172.6|204022.6|204166.8|204016.8|204172.6|204022.6|204159.7|204009.7|31
1636376550000|2021-11-08 13:02:30|204166|204016|204169.2|204019.2|204169.2|204019.2|204158.6|204008.6|26
1636376560000|2021-11-08 13:02:40|204169.1|204019.1|204169.9|204019.9|204169.9|204019.9|204166.3|204016.3|24
1636376570000|2021-11-08 13:02:50|204170.3|204020.3|204164.9|204014.9|204176.6|204026.6|204163.9|204013.9|22
1636376580000|2021-11-08 13:03:00|204166.3|204016.3|204162.6|204012.6|204166.3|204016.3|204157.4|204007.4|28
1636376590000|2021-11-08 13:03:10|204161.9|204011.9|204161.6|204011.6|204165.1|204015.1|204160.6|204010.6|23
1636376600000|2021-11-08 13:03:20|204162.3|204012.3|204160.9|204010.9|204162.8|204012.8|204160.8|204010.8|16
1636376610000|2021-11-08 13:03:30|204160.4|204010.4|204167.7|204017.7|204167.7|204017.7|204159.8|204009.8|15
1636376620000|2021-11-08 13:03:40|204167.1|204017.1|204167.6|204017.6|204171.6|204021.6|204162.8|204012.8|31
1636376630000|2021-11-08 13:03:50|204168|204018|204167.7|204017.7|204168.2|204018.2|204166.3|204016.3|19
1636376640000|2021-11-08 13:04:00|204167.9|204017.9|204136.6|203986.6|204167.9|204017.9|204129.5|203979.5|26
1636376650000|2021-11-08 13:04:10|204136.5|203986.5|204129.3|203979.3|204136.7|203986.7|204129.3|203979.3|27
1636376660000|2021-11-08 13:04:20|204128|203978|204130|203980|204130.7|203980.7|204126.8|203976.8|21
1636376670000|2021-11-08 13:04:30|204130.4|203980.4|204129.9|203979.9|204130.7|203980.7|204126.8|203976.8|18
1636376680000|2021-11-08 13:04:40|204144.3|203994.3|204140|203990|204153.2|204003.2|204140|203990|29
1636376690000|2021-11-08 13:04:50|204140.1|203990.1|204105.8|203955.8|204140.1|203990.1|204093.6|203943.6|34
1636376700000|2021-11-08 13:05:00|204110.8|203960.8|204132.6|203982.6|204133.2|203983.2|204108.2|203958.2|24
1636376710000|2021-11-08 13:05:10|204120.5|203970.5|204112|203962|204129.4|203979.4|204107.2|203957.2|24
1636376720000|2021-11-08 13:05:20|204113.9|203963.9|204083.7|203933.7|204114|203964|204082.2|203932.2|29
1636376730000|2021-11-08 13:05:30|204017.9|203967.9|204077.9|203927.9|204082.8|203981.7|204017.9|203897.9|26
1636376740000|2021-11-08 13:05:40|204078.4|203928.4|204045.3|203895.3|204078.4|203974.4|204007.4|203883|32
1636376750000|2021-11-08 13:05:50|204044.6|203894.6|204089.4|203939.4|204094.5|203977.1|203995.1|203894.6|23
1636376760000|2021-11-08 13:06:00|204088.8|203938.8|204087.8|203937.8|204094.4|203944.4|204085.9|203935.9|21
1636376770000|2021-11-08 13:06:10|204088.3|203938.3|204086.9|203936.9|204089.8|203939.8|204086.9|203936.9|23
1636376780000|2021-11-08 13:06:20|204087.8|203937.8|204080.7|203930.7|204088.7|203938.7|204079.7|203929.7|21
1636376790000|2021-11-08 13:06:30|204080.6|203930.6|204075.6|203925.6|204081|203931|204074.2|203924.2|18
1636376800000|2021-11-08 13:06:40|204075.7|203925.7|204087.7|203937.7|204089.1|203939.1|204075.7|203925.7|20
1636376810000|2021-11-08 13:06:50|204088.3|203938.3|204071.7|203921.7|204088.5|203938.5|204067.3|203917.3|28
1636376820000|2021-11-08 13:07:00|204071.8|203921.8|204066.6|203916.6|204071.8|203965|204012.9|203912.3|23
1636376830000|2021-11-08 13:07:10|204067|203917|204050.5|203900.5|204068.6|203918.6|204049.4|203899.4|21
1636376840000|2021-11-08 13:07:20|204050.9|203900.9|204049.6|203899.6|204053.3|203903.3|204048.5|203898.5|21
1636376850000|2021-11-08 13:07:30|204049.3|203899.3|204084.6|203934.6|204088.1|203987.2|204034.8|203897.8|28
1636376860000|2021-11-08 13:07:40|204086.8|203936.8|204084.5|203934.5|204086.8|203936.8|204084|203934|21
1636376870000|2021-11-08 13:07:50|204083.6|203933.6|204104.4|203954.4|204104.4|203995.5|204045.5|203933.6|20
1636376880000|2021-11-08 13:08:00|204104.5|203954.5|204108.7|203958.7|204112.9|204008.5|204056|203954.4|18
1636376890000|2021-11-08 13:08:10|204109|203959|204117.1|203967.1|204118|203968|204108.7|203958.7|21
1636376900000|2021-11-08 13:08:20|204115.1|203965.1|204131.4|203981.4|204148.7|204042.2|204075.8|203965.1|31
1636376910000|2021-11-08 13:08:30|204131.6|203981.6|204125.7|203975.7|204131.6|203981.6|204125.7|203975.7|17
1636376920000|2021-11-08 13:08:40|204126.4|203976.4|204129.5|203979.5|204132.5|203982.5|204125.9|203975.9|22
1636376930000|2021-11-08 13:08:50|204129.9|203979.9|204141.7|203991.7|204143.3|204043.9|204092.1|203979.9|29
1636376940000|2021-11-08 13:09:00|204141.9|203991.9|204142.9|203992.9|204142.9|203992.9|204140.8|203990.8|20
1636376950000|2021-11-08 13:09:10|204142.6|203992.6|204144.4|203994.4|204144.4|203994.4|204140.1|203990.1|16
1636376960000|2021-11-08 13:09:20|204145.2|203995.2|204145|203995|204147.7|203997.7|204145|203995|20
1636376970000|2021-11-08 13:09:30|204142.7|203992.7|204144.8|203994.8|204145.9|203995.9|204142.7|203992.7|20
1636376980000|2021-11-08 13:09:40|204144.9|203994.9|204145.6|203995.6|204155.1|204005.1|204144.4|203994.4|25
1636376990000|2021-11-08 13:09:50|204145.8|203995.8|204074|203924|204146.3|203996.3|204072.9|203922.9|13
1636377000000|2021-11-08 13:10:00|204075.1|203925.1|204079|203929|204091.5|203941.5|204070|203920|33
1636377010000|2021-11-08 13:10:10|204078.1|203928.1|204077.8|203927.8|204084.2|203934.2|204077|203927|27
1636377020000|2021-11-08 13:10:20|204077.7|203927.7|204065.7|203915.7|204105.3|203955.3|204063.4|203913.4|35
1636377030000|2021-11-08 13:10:30|204036.5|203886.5|204052.9|203902.9|204057.5|203948.5|203998.5|203885.7|26
1636377040000|2021-11-08 13:10:40|204052.6|203902.6|204066.9|203916.9|204072.1|203922.1|204050.9|203900.9|24
1636377050000|2021-11-08 13:10:50|204067.4|203917.4|204069.4|203919.4|204069.4|203965.5|204014.1|203913.2|16
1636377060000|2021-11-08 13:11:00|204070.3|203920.3|204064.8|203914.8|204071.6|203921.6|204064.5|203914.5|21
1636377070000|2021-11-08 13:11:10|204065.4|203915.4|204068.8|203918.8|204073.1|203923.1|204064.3|203914.3|22
1636377080000|2021-11-08 13:11:20|204067.8|203917.8|204068.4|203918.4|204069.4|203919.4|204067.8|203917.8|18
1636377090000|2021-11-08 13:11:30|204068.5|203918.5|204068.6|203918.6|204070.2|203920.2|204062.1|203912.1|19
1636377100000|2021-11-08 13:11:40|204067.9|203917.9|204082.7|203932.7|204088.7|203967.6|204017.6|203917.1|24
1636377110000|2021-11-08 13:11:50|204081.4|203931.4|204003.7|203953.7|204083.3|203956.7|204001.2|203905.4|18
1636377120000|2021-11-08 13:12:00|204003.5|203953.5|204072.3|203922.3|204072.3|203960|204002.2|203909.9|23
1636377130000|2021-11-08 13:12:10|204071|203921|204054.6|203904.6|204071|203921|204053.5|203903.5|29
1636377140000|2021-11-08 13:12:20|204058|203908|204068.6|203918.6|204068.6|203918.6|204048.9|203898.9|29
1636377150000|2021-11-08 13:12:30|204071.4|203921.4|204068.3|203918.3|204077.5|203927.5|204063.2|203913.2|26
1636377160000|2021-11-08 13:12:40|204071.7|203921.7|204069|203919|204074|203971.9|204018.5|203917.8|29
1636377170000|2021-11-08 13:12:50|204069.8|203919.8|204067.8|203917.8|204071.3|203921.3|204055|203905|25
1636377180000|2021-11-08 13:13:00|204068.6|203918.6|204070.9|203920.9|204072.3|203964.9|204014.9|203910.9|23
1636377190000|2021-11-08 13:13:10|204070|203920|204071.3|203921.3|204075.7|203925.7|204067.4|203917.4|21
1636377200000|2021-11-08 13:13:20|204071.6|203921.6|204124.3|203974.3|204126.6|203976.6|204071|203921|25
1636377210000|2021-11-08 13:13:30|204123.3|203973.3|204140.6|203990.6|204148.9|203998.9|204120.9|203970.9|32
1636377220000|2021-11-08 13:13:40|204140.4|203990.4|204108.2|203958.2|204140.4|203990.4|204107.6|203957.6|15
1636377230000|2021-11-08 13:13:50|204108.1|203958.1|204119.4|203969.4|204123|203973|204102.8|203952.8|29
1636377240000|2021-11-08 13:14:00|204119.9|203969.9|204100.7|203950.7|204121.8|203971.8|204099.6|203949.6|27
1636377250000|2021-11-08 13:14:10|204103.3|203953.3|204104.8|203954.8|204104.8|203954.8|204103|203953|10
1636377260000|2021-11-08 13:14:20|204107|203957|204109.2|203959.2|204112.7|203962.7|204102.3|203952.3|30
1636377270000|2021-11-08 13:14:30|204110.9|203960.9|204112.1|203962.1|204113|203963|204110|203960|25
1636377280000|2021-11-08 13:14:40|204111.8|203961.8|204111.9|203961.9|204116|203966|204111.3|203961.3|20
1636377290000|2021-11-08 13:14:50|204104|203954|204101.6|203951.6|204105.7|203955.7|204101|203951|26
1636377300000|2021-11-08 13:15:00|204101.1|203951.1|204100.3|203950.3|204103.8|203996.7|204045.9|203944.2|25
1636377310000|2021-11-08 13:15:10|204099.3|203949.3|204097|203947|204107.8|203957.8|204096.9|203946.9|22
1636377320000|2021-11-08 13:15:20|204098.2|203948.2|204051.3|203901.3|204098.5|203948.5|204041.8|203891.8|29
1636377330000|2021-11-08 13:15:30|204055.1|203905.1|204034|203884|204081|203931|204034|203884|36
1636377340000|2021-11-08 13:15:40|204034.1|203884.1|204048|203898|204048|203937.5|203985.6|203877.1|33
1636377350000|2021-11-08 13:15:50|204047.5|203897.5|204053.8|203903.8|204058.6|203908.6|204037|203887|27
1636377360000|2021-11-08 13:16:00|204058.5|203908.5|204060.5|203910.5|204064.9|203914.9|204058.5|203908.5|32
1636377370000|2021-11-08 13:16:10|204061|203911|204068.2|203918.2|204072.2|203922.2|204061|203911|23
1636377380000|2021-11-08 13:16:20|204069.4|203919.4|204074.6|203924.6|204075|203925|204069.4|203919.4|29
1636377390000|2021-11-08 13:16:30|204072.5|203922.5|204068.4|203918.4|204073.1|203923.1|204065.9|203915.9|26
1636377400000|2021-11-08 13:16:40|204066.9|203916.9|204066.1|203916.1|204068.9|203918.9|204065|203915|19
1636377410000|2021-11-08 13:16:50|204066.7|203916.7|204036.9|203886.9|204066.7|203958.5|204007.3|203884.2|27
1636377420000|2021-11-08 13:17:00|204037.1|203887.1|204058.8|203908.8|204060.6|203910.6|204037.1|203887.1|27
1636377430000|2021-11-08 13:17:10|204059|203909|204060.4|203910.4|204060.4|203910.4|204050.5|203900.5|21
1636377440000|2021-11-08 13:17:20|204061.3|203911.3|204065.8|203915.8|204066.4|203916.4|204056|203906|23
1636377450000|2021-11-08 13:17:30|204065.2|203915.2|204061.4|203911.4|204067.3|203917.3|204054.7|203904.7|19
1636377460000|2021-11-08 13:17:40|204061.3|203911.3|204062.6|203912.6|204064.4|203914.4|204060.3|203910.3|18
1636377470000|2021-11-08 13:17:50|204063.5|203913.5|204067.3|203917.3|204073.5|203923.5|204063.3|203913.3|20
1636377480000|2021-11-08 13:18:00|204062.7|203912.7|204066.4|203916.4|204067.2|203917.2|204062.7|203912.7|21
1636377490000|2021-11-08 13:18:10|204066.5|203916.5|204070.8|203920.8|204072|203922|204066.1|203916.1|20
1636377500000|2021-11-08 13:18:20|204071.5|203921.5|204060.8|203910.8|204072.1|203957.5|204006.6|203903.4|24
1636377510000|2021-11-08 13:18:30|204060.9|203910.9|204056.9|203906.9|204060.9|203910.9|204056.5|203906.5|11
1636377520000|2021-11-08 13:18:40|204057.3|203907.3|204059.7|203909.7|204061.1|203911.1|204057.1|203907.1|16
1636377530000|2021-11-08 13:18:50|204059.4|203909.4|204063|203913|204063|203913|204058.6|203908.6|20
1636377540000|2021-11-08 13:19:00|204063.2|203913.2|204063.3|203913.3|204064.4|203914.4|204061.6|203911.6|18
1636377550000|2021-11-08 13:19:10|204062.5|203912.5|204061.9|203911.9|204062.8|203912.8|204061.8|203911.8|9
1636377560000|2021-11-08 13:19:20|204062.3|203912.3|204063|203913|204064.6|203914.6|204060.5|203910.5|11
1636377570000|2021-11-08 13:19:30|204063.1|203913.1|204060.2|203910.2|204064.2|203914.2|204052|203902|14
1636377580000|2021-11-08 13:19:40|204058.2|203908.2|204062.4|203912.4|204062.5|203912.5|204058.2|203908.2|13
1636377590000|2021-11-08 13:19:50|204062.1|203912.1|204060.7|203910.7|204062.5|203912.5|204055.9|203905.9|17
1636377600000|2021-11-08 13:20:00|204042.5|203892.5|204048.1|203898.1|204052.4|203937.2|203987.2|203868|34
1636377610000|2021-11-08 13:20:10|204066.8|203916.8|204103.9|203953.9|204113.5|203987.2|204037.2|203912.5|31
1636377620000|2021-11-08 13:20:20|204102.1|203952.1|204096.5|203946.5|204103.5|203953.5|204095.3|203945.3|28
1636377630000|2021-11-08 13:20:30|204093.7|203943.7|204096.8|203946.8|204097.8|203947.8|204093.7|203943.7|18
1636377640000|2021-11-08 13:20:40|204095.8|203945.8|204092.5|203942.5|204104.8|203954.8|204092.5|203942.5|22
1636377650000|2021-11-08 13:20:50|204091.9|203941.9|204093.8|203943.8|204095.7|203945.7|204090.5|203940.5|16
1636377660000|2021-11-08 13:21:00|204094.2|203944.2|204095.7|203945.7|204096.2|203946.2|204092.7|203942.7|20
1636377670000|2021-11-08 13:21:10|204095.4|203945.4|204094.3|203944.3|204097|203947|204093.2|203943.2|14
1636377680000|2021-11-08 13:21:20|204095|203945|204095.8|203945.8|204097|203947|204093.6|203943.6|20
1636377690000|2021-11-08 13:21:30|204096.3|203946.3|204093.9|203943.9|204096.3|203946.3|204092.4|203942.4|15
1636377700000|2021-11-08 13:21:40|204095.9|203945.9|204100.2|203950.2|204102.8|203952.8|204095.9|203945.9|19
1636377710000|2021-11-08 13:21:50|204100.5|203950.5|204100.4|203950.4|204100.6|203950.6|204095.5|203945.5|23
1636377720000|2021-11-08 13:22:00|204099|203949|204104.3|203954.3|204105.4|203955.4|204099|203949|27
1636377730000|2021-11-08 13:22:10|204104.6|203954.6|204188|204038|204188|204064.3|204082.7|203954.4|33
1636377740000|2021-11-08 13:22:20|204184.5|204034.5|204184.8|204034.8|204189.3|204039.3|204177|204027|29
1636377750000|2021-11-08 13:22:30|204184.3|204034.3|204179.5|204029.5|204189.7|204081.4|204129.4|204026.3|26
1636377760000|2021-11-08 13:22:40|204180.8|204030.8|204195.2|204045.2|204195.2|204091|204141|204026.7|27
1636377770000|2021-11-08 13:22:50|204194.1|204044.1|204185.7|204035.7|204196.9|204046.9|204182.4|204032.4|27
1636377780000|2021-11-08 13:23:00|204185.1|204035.1|204181.2|204031.2|204186.9|204036.9|204179.5|204029.5|25
1636377790000|2021-11-08 13:23:10|204181.4|204031.4|204165.6|204015.6|204181.7|204076.9|204114.7|204013.4|22
1636377800000|2021-11-08 13:23:20|204172.3|204022.3|204126|204076|204179.5|204076|204124.2|204019.6|20
1636377810000|2021-11-08 13:23:30|204125.7|204075.7|204170.7|204020.7|204175.8|204078.3|204125.7|204020.7|15
1636377820000|2021-11-08 13:23:40|204172.4|204022.4|204151|204001|204175.3|204076.7|204124|203999.8|22
1636377830000|2021-11-08 13:23:50|204150.7|204000.7|204125.2|203975.2|204155.6|204028|204078|203972|29
1636377840000|2021-11-08 13:24:00|204125.4|203975.4|204099.7|203949.7|204125.4|203975.4|204099.7|203949.7|32
1636377850000|2021-11-08 13:24:10|204100.1|203950.1|204078.4|203928.4|204101|203989.3|204031.2|203925.8|27
1636377860000|2021-11-08 13:24:20|204078.5|203928.5|204055|203905|204079|203958.8|204005.8|203904|28
1636377870000|2021-11-08 13:24:30|204058.2|203908.2|204070.9|203920.9|204074.4|203924.4|204054.8|203904.8|28
1636377880000|2021-11-08 13:24:40|204070.6|203920.6|204071.5|203921.5|204071.9|203921.9|204069.8|203919.8|28
1636377890000|2021-11-08 13:24:50|204071.3|203921.3|204070.9|203920.9|204072.8|203922.8|204070.2|203920.2|21
1636377900000|2021-11-08 13:25:00|204072.7|203922.7|204071.5|203921.5|204073.3|203923.3|204069.7|203919.7|20
1636377910000|2021-11-08 13:25:10|204071.7|203921.7|204079.5|203929.5|204081.3|203931.3|204068.8|203918.8|25
1636377920000|2021-11-08 13:25:20|204080.2|203930.2|204068.3|203918.3|204080.3|203930.3|204066.7|203916.7|24
1636377930000|2021-11-08 13:25:30|204067.3|203917.3|203950.7|203900.7|204067.3|203917.3|203949.3|203849.7|29
1636377940000|2021-11-08 13:25:40|203985.4|203835.4|203975.9|203825.9|203985.4|203835.4|203967.2|203817.2|31
1636377950000|2021-11-08 13:25:50|203976.1|203826.1|203973.1|203823.1|203976.1|203826.1|203971.6|203821.6|18
1636377960000|2021-11-08 13:26:00|203973.5|203823.5|203974.2|203824.2|203975.3|203825.3|203972|203822|20
1636377970000|2021-11-08 13:26:10|203973.7|203823.7|203945.6|203795.6|203973.7|203823.7|203941.5|203791.5|26
1636377980000|2021-11-08 13:26:20|203946|203796|203936.7|203786.7|203947.5|203797.5|203935.7|203785.7|25
1636377990000|2021-11-08 13:26:30|203937.1|203787.1|204000.6|203850.6|204015.4|203865.4|203895.8|203783.3|33
1636378000000|2021-11-08 13:26:40|204004.1|203854.1|204001.7|203851.7|204004.4|203854.4|203998.5|203848.5|23
1636378010000|2021-11-08 13:26:50|204001.5|203851.5|204014.2|203864.2|204015.4|203865.4|204001.5|203851.5|23
1636378020000|2021-11-08 13:27:00|204007.5|203857.5|203991.7|203841.7|204008.1|203858.1|203991.7|203841.7|26
1636378030000|2021-11-08 13:27:10|203992|203842|203980.5|203830.5|203992.8|203893.7|203942.9|203827.2|27
1636378040000|2021-11-08 13:27:20|203980.8|203830.8|203993.3|203843.3|203994|203844|203978.2|203828.2|26
1636378050000|2021-11-08 13:27:30|203994.3|203844.3|204006|203856|204006|203856|203992.8|203842.8|20
1636378060000|2021-11-08 13:27:40|204004.2|203854.2|203996.6|203846.6|204004.5|203854.5|203996.6|203846.6|16
1636378070000|2021-11-08 13:27:50|203996.8|203846.8|203993.9|203843.9|203999.4|203849.4|203992.1|203842.1|25
1636378080000|2021-11-08 13:28:00|203994.7|203844.7|203961.1|203811.1|203994.7|203844.7|203961.1|203811.1|24
1636378090000|2021-11-08 13:28:10|203960.8|203810.8|203947.8|203797.8|203960.8|203810.8|203939.1|203789.1|25
1636378100000|2021-11-08 13:28:20|203947.5|203797.5|203970.3|203820.3|203973.2|203823.2|203947.5|203797.5|26
1636378110000|2021-11-08 13:28:30|203972.5|203822.5|203972.5|203822.5|203972.5|203822.5|203967.2|203817.2|29
1636378120000|2021-11-08 13:28:40|203971.3|203821.3|203970.9|203820.9|203972.9|203822.9|203970.5|203820.5|18
1636378130000|2021-11-08 13:28:50|203971.3|203821.3|203944.3|203794.3|203972.1|203822.1|203942|203792|27
1636378140000|2021-11-08 13:29:00|203941.6|203791.6|203979.4|203829.4|203982.2|203832.2|203937.2|203787.2|33
1636378150000|2021-11-08 13:29:10|203980.3|203830.3|203984|203834|203984.8|203834.8|203975.9|203825.9|22
1636378160000|2021-11-08 13:29:20|203984.6|203834.6|203982.3|203832.3|203985.6|203835.6|203981.2|203831.2|13
1636378170000|2021-11-08 13:29:30|203983.9|203833.9|203982.1|203832.1|203983.9|203833.9|203980.7|203830.7|11
1636378180000|2021-11-08 13:29:40|203981.5|203831.5|203986.8|203836.8|203988.4|203838.4|203980|203830|23
1636378190000|2021-11-08 13:29:50|203986.7|203836.7|203995.2|203845.2|203998.7|203895.3|203945.3|203836.5|29
1636378200000|2021-11-08 13:30:00|203997.4|203847.4|203989.9|203839.9|203997.6|203847.6|203989.1|203839.1|27
1636378210000|2021-11-08 13:30:10|203990.2|203840.2|204022.6|203872.6|204024.6|203874.6|203990.2|203840.2|28
1636378220000|2021-11-08 13:30:20|204032.1|203882.1|204034.8|203884.8|204055.7|203905.7|204030.4|203880.4|30
1636378230000|2021-11-08 13:30:30|204024.9|203874.9|203994.4|203844.4|204027.1|203877.1|203986.3|203836.3|31
1636378240000|2021-11-08 13:30:40|203991.7|203841.7|203993.2|203843.2|203998.1|203892.4|203942.4|203841.7|21
1636378250000|2021-11-08 13:30:50|203994.1|203844.1|203995.5|203845.5|203998|203848|203993.3|203843.3|14
1636378260000|2021-11-08 13:31:00|203994.4|203844.4|203988|203838|203996.5|203846.5|203987.4|203837.4|21
1636378270000|2021-11-08 13:31:10|203986.6|203836.6|203989.9|203839.9|203990.1|203840.1|203986.6|203836.6|21
1636378280000|2021-11-08 13:31:20|203989.5|203839.5|203996.4|203846.4|203998.6|203848.6|203985.4|203835.4|28
1636378290000|2021-11-08 13:31:30|204001|203851|203996.9|203846.9|204001|203851|203994.6|203844.6|28
1636378300000|2021-11-08 13:31:40|203996.6|203846.6|204024.1|203874.1|204029.1|203879.1|203995.7|203845.7|28
1636378310000|2021-11-08 13:31:50|204025.9|203875.9|204025|203875|204028.4|203878.4|204022.4|203872.4|22
1636378320000|2021-11-08 13:32:00|204025.1|203875.1|204029.3|203879.3|204030.5|203880.5|204023.9|203873.9|22
1636378330000|2021-11-08 13:32:10|204030|203880|204035.5|203885.5|204035.5|203885.5|204029.7|203879.7|13
1636378340000|2021-11-08 13:32:20|204035.1|203885.1|204040.4|203890.4|204041.3|203891.3|204034.5|203884.5|14
1636378350000|2021-11-08 13:32:30|204040.8|203890.8|204036.7|203886.7|204041.2|203938.1|203988.1|203886.7|24
1636378360000|2021-11-08 13:32:40|204038.7|203888.7|204034.7|203884.7|204039.8|203889.8|204032.4|203882.4|30
1636378370000|2021-11-08 13:32:50|204035|203885|204028.6|203878.6|204035|203885|204026.6|203876.6|20
1636378380000|2021-11-08 13:33:00|204029.4|203879.4|204027.2|203877.2|204029.8|203879.8|204027.1|203877.1|22
1636378390000|2021-11-08 13:33:10|204026.9|203876.9|204026.1|203876.1|204029|203879|204026.1|203876.1|20
1636378400000|2021-11-08 13:33:20|204026.7|203876.7|204040.1|203890.1|204043.8|203893.8|204025.9|203875.9|29
1636378410000|2021-11-08 13:33:30|204039.6|203889.6|204018.2|203868.2|204043.1|203893.1|204017.3|203867.3|33
1636378420000|2021-11-08 13:33:40|204019.1|203869.1|203979.1|203829.1|204019.1|203869.1|203977.2|203827.2|26
1636378430000|2021-11-08 13:33:50|203979|203829|203979.2|203829.2|203980.2|203830.2|203977.9|203827.9|18
1636378440000|2021-11-08 13:34:00|203980|203830|203979.5|203829.5|203980.2|203830.2|203977.6|203827.6|15
1636378450000|2021-11-08 13:34:10|203979.2|203829.2|203976.6|203826.6|203984.5|203834.5|203976.6|203826.6|21
1636378460000|2021-11-08 13:34:20|203975.6|203825.6|203979.1|203829.1|203979.1|203829.1|203972.6|203822.6|19
1636378470000|2021-11-08 13:34:30|203979|203829|203977.5|203827.5|203979.6|203829.6|203977.5|203827.5|17
1636378480000|2021-11-08 13:34:40|203977.8|203827.8|203977.4|203827.4|203978.4|203828.4|203976.1|203826.1|15
1636378490000|2021-11-08 13:34:50|203977|203827|203958.1|203808.1|203977.5|203827.5|203948.9|203798.9|21
1636378500000|2021-11-08 13:35:00|203957.7|203807.7|203951.1|203801.1|203979.6|203829.6|203946|203796|36
1636378510000|2021-11-08 13:35:10|203951.2|203801.2|203931.6|203781.6|203956.4|203806.4|203927.5|203777.5|25
1636378520000|2021-11-08 13:35:20|203934.2|203784.2|203911.3|203761.3|203934.2|203784.2|203905.6|203755.6|26
1636378530000|2021-11-08 13:35:30|203910.1|203760.1|203915.6|203765.6|203915.9|203765.9|203909.6|203759.6|24
1636378540000|2021-11-08 13:35:40|203916.3|203766.3|203915.6|203765.6|203917.1|203767.1|203913.7|203763.7|17
1636378550000|2021-11-08 13:35:50|203915.9|203765.9|203950.3|203800.3|203953.2|203803.2|203913.8|203763.8|27
1636378560000|2021-11-08 13:36:00|203953|203803|203948.5|203798.5|203953.5|203803.5|203944.4|203794.4|25
1636378570000|2021-11-08 13:36:10|203952.4|203802.4|203947.3|203797.3|203953.4|203803.4|203947.1|203797.1|25
1636378580000|2021-11-08 13:36:20|203946.7|203796.7|203943.3|203793.3|203947.6|203797.6|203941.6|203791.6|30
1636378590000|2021-11-08 13:36:30|203943.6|203793.6|203954.9|203804.9|203958.6|203808.6|203943.6|203793.6|26
1636378600000|2021-11-08 13:36:40|203979.8|203829.8|204014.2|203864.2|204018.3|203868.3|203979.8|203829.8|31
1636378610000|2021-11-08 13:36:50|204016.2|203866.2|203989.6|203839.6|204026.5|203899.2|203949.2|203838.8|28
1636378620000|2021-11-08 13:37:00|203989.4|203839.4|203961.3|203811.3|203990.3|203840.3|203951.8|203801.8|33
1636378630000|2021-11-08 13:37:10|203961.2|203811.2|203963.1|203813.1|203971.6|203821.6|203957|203807|29
1636378640000|2021-11-08 13:37:20|203964.7|203814.7|203969.9|203819.9|203985.3|203835.3|203964.7|203814.7|29
1636378650000|2021-11-08 13:37:30|203969.8|203819.8|203972.6|203822.6|203974.7|203824.7|203967.2|203817.2|22
1636378660000|2021-11-08 13:37:40|203974.4|203824.4|203936.6|203786.6|203974.4|203824.4|203929.8|203779.8|31
1636378670000|2021-11-08 13:37:50|203938.1|203788.1|203947.2|203797.2|203951.6|203848.8|203898.8|203788.1|20
1636378680000|2021-11-08 13:38:00|203947.4|203797.4|203926.6|203776.6|203947.5|203797.5|203924|203774|23
1636378690000|2021-11-08 13:38:10|203921.8|203771.8|203924.9|203774.9|203926.6|203776.6|203916.4|203766.4|19
1636378700000|2021-11-08 13:38:20|203926|203776|203918.7|203768.7|203926|203776|203917.1|203767.1|20
1636378710000|2021-11-08 13:38:30|203919.3|203769.3|203920.9|203770.9|203922.5|203772.5|203918.7|203768.7|23
1636378720000|2021-11-08 13:38:40|203921.9|203771.9|203918.3|203768.3|203921.9|203771.9|203915.6|203765.6|34
1636378730000|2021-11-08 13:38:50|203917.8|203767.8|203914.3|203764.3|203919.4|203769.4|203911.6|203761.6|22
1636378740000|2021-11-08 13:39:00|203914.2|203764.2|203914.1|203764.1|203916.8|203766.8|203908.7|203758.7|23
1636378750000|2021-11-08 13:39:10|203913.8|203763.8|203903.8|203753.8|203913.8|203763.8|203899.3|203749.3|28
1636378760000|2021-11-08 13:39:20|203908.4|203758.4|203913.8|203763.8|203921|203771|203908.4|203758.4|26
1636378770000|2021-11-08 13:39:30|203915|203765|203913.5|203763.5|203915.4|203765.4|203903.3|203753.3|36
1636378780000|2021-11-08 13:39:40|203913.6|203763.6|203913.5|203763.5|203915.1|203765.1|203910.9|203760.9|22
1636378790000|2021-11-08 13:39:50|203915.1|203765.1|203912.8|203762.8|203915.1|203765.1|203906|203756|27
1636378800000|2021-11-08 13:40:00|203915.3|203765.3|203911.4|203761.4|203916.5|203766.5|203910.1|203760.1|24
1636378810000|2021-11-08 13:40:10|203912.4|203762.4|203911.8|203761.8|203916.7|203766.7|203908.2|203758.2|26
1636378820000|2021-11-08 13:40:20|203911.6|203761.6|203969|203819|203969.4|203839.8|203889.8|203761.6|34
1636378830000|2021-11-08 13:40:30|203969.2|203819.2|203977.5|203827.5|203991.4|203841.4|203966.9|203816.9|29
1636378840000|2021-11-08 13:40:40|203978.1|203828.1|203940.3|203790.3|203980.3|203830.3|203940|203790|30
1636378850000|2021-11-08 13:40:50|203940.6|203790.6|203953.1|203803.1|203953.3|203803.3|203936.6|203786.6|29
1636378860000|2021-11-08 13:41:00|203953.2|203803.2|203978.2|203828.2|203982.1|203832.1|203953.1|203803.1|28
1636378870000|2021-11-08 13:41:10|203978.6|203828.6|203976.6|203826.6|203982.3|203832.3|203975.6|203825.6|24
1636378880000|2021-11-08 13:41:20|203977.1|203827.1|203981.8|203831.8|203982.2|203832.2|203976|203826|28
1636378890000|2021-11-08 13:41:30|203980.9|203830.9|203994.7|203844.7|203998.4|203848.4|203980.9|203830.9|28
1636378900000|2021-11-08 13:41:40|203995.8|203845.8|203992.3|203842.3|203995.8|203845.8|203991.6|203841.6|19
1636378910000|2021-11-08 13:41:50|203992.1|203842.1|203955.1|203805.1|203992.1|203857.4|203902.5|203799.2|32
1636378920000|2021-11-08 13:42:00|203955.8|203805.8|203966.5|203816.5|203966.9|203816.9|203954.3|203804.3|35
1636378930000|2021-11-08 13:42:10|203966.6|203816.6|203953.6|203803.6|203973.4|203823.4|203947.4|203797.4|35
1636378940000|2021-11-08 13:42:20|203954.1|203804.1|203956.2|203806.2|203962.4|203812.4|203952.5|203802.5|29
1636378950000|2021-11-08 13:42:30|203956.7|203806.7|203955.7|203805.7|203960.4|203810.4|203954.7|203804.7|24
1636378960000|2021-11-08 13:42:40|203956.1|203806.1|203958.1|203808.1|203959.1|203809.1|203954.2|203804.2|25
1636378970000|2021-11-08 13:42:50|203958.4|203808.4|203954.6|203804.6|203960.5|203810.5|203950|203800|26
1636378980000|2021-11-08 13:43:00|203955.7|203805.7|203944.5|203794.5|203955.7|203805.7|203940.6|203790.6|30
1636378990000|2021-11-08 13:43:10|203952.8|203802.8|203962.5|203812.5|203963.4|203813.4|203952|203802|27
1636379000000|2021-11-08 13:43:20|203960.3|203810.3|203956.8|203806.8|203962.3|203812.3|203954.2|203804.2|32
1636379010000|2021-11-08 13:43:30|203957|203807|203967.6|203817.6|203967.6|203817.6|203957|203807|19
1636379020000|2021-11-08 13:43:40|203965.4|203815.4|203960.8|203810.8|203965.4|203815.4|203957.9|203807.9|22
1636379030000|2021-11-08 13:43:50|203961.1|203811.1|203959.8|203809.8|203961.1|203811.1|203957.9|203807.9|26
1636379040000|2021-11-08 13:44:00|203960|203810|203953.4|203803.4|203960|203810|203951.8|203801.8|27
1636379050000|2021-11-08 13:44:10|203954.2|203804.2|203957.6|203807.6|203964.3|203814.3|203954.2|203804.2|21
1636379060000|2021-11-08 13:44:20|203958.2|203808.2|203962.1|203812.1|203962.5|203812.5|203958.2|203808.2|22
1636379070000|2021-11-08 13:44:30|203961.2|203811.2|203979.6|203829.6|203987.3|203837.3|203961.2|203811.2|31
1636379080000|2021-11-08 13:44:40|203979.2|203829.2|203979.7|203829.7|203980.3|203830.3|203976.5|203826.5|27
1636379090000|2021-11-08 13:44:50|203980.5|203830.5|203993.7|203843.7|203998.8|203848.8|203979.8|203829.8|34
1636379100000|2021-11-08 13:45:00|203992.4|203842.4|203962.7|203812.7|203992.4|203842.4|203961.8|203811.8|20
1636379110000|2021-11-08 13:45:10|203965.2|203815.2|203969.3|203819.3|203969.8|203819.8|203964.4|203814.4|21
1636379120000|2021-11-08 13:45:20|203967.5|203817.5|203988.9|203838.9|203990.9|203840.9|203967.5|203817.5|27
1636379130000|2021-11-08 13:45:30|203989.3|203839.3|203978.6|203828.6|203990.9|203840.9|203978.6|203828.6|24
1636379140000|2021-11-08 13:45:40|203979|203829|203981.3|203831.3|203989.6|203839.6|203979|203829|23
1636379150000|2021-11-08 13:45:50|203981.6|203831.6|203952.9|203802.9|203982.8|203832.8|203951.4|203801.4|32
1636379160000|2021-11-08 13:46:00|203947.4|203797.4|203949.8|203799.8|203950.4|203800.4|203935.2|203785.2|32
1636379170000|2021-11-08 13:46:10|203949.9|203799.9|203947.8|203797.8|203951.5|203801.5|203947.1|203797.1|16
1636379180000|2021-11-08 13:46:20|203947.4|203797.4|203946.4|203796.4|203948.3|203798.3|203944.8|203794.8|11
1636379190000|2021-11-08 13:46:30|203946.6|203796.6|203947.6|203797.6|203951|203801|203938.6|203788.6|28
1636379200000|2021-11-08 13:46:40|203947.8|203797.8|203947.2|203797.2|203947.9|203797.9|203944|203794|20
1636379210000|2021-11-08 13:46:50|203947.4|203797.4|203954|203804|203954.2|203804.2|203943.3|203793.3|19
1636379220000|2021-11-08 13:47:00|203953.8|203803.8|203946|203796|203954.1|203804.1|203945.1|203795.1|22
1636379230000|2021-11-08 13:47:10|203945.8|203795.8|203930.2|203780.2|203945.8|203795.8|203925.1|203775.1|29
1636379240000|2021-11-08 13:47:20|203930.3|203780.3|203953.8|203803.8|203953.8|203803.8|203930.3|203780.3|27
1636379250000|2021-11-08 13:47:30|203953|203803|203950.8|203800.8|203953|203803|203948.4|203798.4|14
1636379260000|2021-11-08 13:47:40|203951.3|203801.3|203953.6|203803.6|203960.7|203810.7|203948.7|203798.7|22
1636379270000|2021-11-08 13:47:50|203953.8|203803.8|203954.6|203804.6|203956.6|203806.6|203952.9|203802.9|19
1636379280000|2021-11-08 13:48:00|203955.2|203805.2|203950.9|203800.9|203956.3|203806.3|203949.3|203799.3|27
1636379290000|2021-11-08 13:48:10|203951.5|203801.5|203956.4|203806.4|203956.4|203806.4|203951.5|203801.5|26
1636379300000|2021-11-08 13:48:20|203956.7|203806.7|203958.3|203808.3|203958.3|203808.3|203952.9|203802.9|14
1636379310000|2021-11-08 13:48:30|203959.7|203809.7|203959.5|203809.5|203963|203813|203959.5|203809.5|24
1636379320000|2021-11-08 13:48:40|203960.1|203810.1|203959.8|203809.8|203962.7|203812.7|203959.7|203809.7|13
1636379330000|2021-11-08 13:48:50|203960.8|203810.8|203960.3|203810.3|203962.6|203812.6|203958.7|203808.7|24
1636379340000|2021-11-08 13:49:00|203960|203810|203982|203832|203984.4|203834.4|203959.4|203809.4|29
1636379350000|2021-11-08 13:49:10|203981.9|203831.9|203982.5|203832.5|203982.5|203832.5|203980.5|203830.5|22
1636379360000|2021-11-08 13:49:20|203982.6|203832.6|203986.7|203836.7|203988.9|203838.9|203982.1|203832.1|18
1636379370000|2021-11-08 13:49:30|203986.6|203836.6|203987.9|203837.9|203991.2|203841.2|203986.6|203836.6|21
1636379380000|2021-11-08 13:49:40|203987.8|203837.8|203990.4|203840.4|203990.7|203840.7|203987.2|203837.2|30
1636379390000|2021-11-08 13:49:50|203990.1|203840.1|204012.5|203862.5|204015.4|203865.4|203988.3|203838.3|23
1636379400000|2021-11-08 13:50:00|204012.7|203862.7|203979.7|203829.7|204017.1|203867.1|203978.1|203828.1|29
1636379410000|2021-11-08 13:50:10|203974.4|203824.4|203967.7|203817.7|203974.4|203824.4|203964.4|203814.4|25
1636379420000|2021-11-08 13:50:20|203967.6|203817.6|203968.2|203818.2|203968.9|203818.9|203967.3|203817.3|14
1636379430000|2021-11-08 13:50:30|203967.6|203817.6|203969.5|203819.5|203970.3|203820.3|203966.4|203816.4|20
1636379440000|2021-11-08 13:50:40|203969.8|203819.8|203970.5|203820.5|203970.7|203820.7|203969.7|203819.7|12
1636379450000|2021-11-08 13:50:50|203970.7|203820.7|203973.3|203823.3|203974.6|203824.6|203969.9|203819.9|21
1636379460000|2021-11-08 13:51:00|203975.8|203825.8|203974.9|203824.9|203978|203828|203969.2|203819.2|19
1636379470000|2021-11-08 13:51:10|203975|203825|203972.9|203822.9|203976.3|203826.3|203972.9|203822.9|11
1636379480000|2021-11-08 13:51:20|203973.6|203823.6|203974.1|203824.1|203976.7|203826.7|203973.6|203823.6|18
1636379490000|2021-11-08 13:51:30|203973.8|203823.8|203974.1|203824.1|203976.3|203826.3|203973.3|203823.3|20
1636379500000|2021-11-08 13:51:40|203974|203824|203976.3|203826.3|203977.4|203827.4|203974|203824|10
1636379510000|2021-11-08 13:51:50|203976.2|203826.2|203978.4|203828.4|203981.3|203831.3|203976.2|203826.2|20
1636379520000|2021-11-08 13:52:00|203977.9|203827.9|203979.3|203829.3|203986.7|203836.7|203976.7|203826.7|24
1636379530000|2021-11-08 13:52:10|203978.3|203828.3|203979.5|203829.5|203979.5|203829.5|203976.7|203826.7|19
1636379540000|2021-11-08 13:52:20|203979.3|203829.3|203979.2|203829.2|203980.9|203830.9|203977.9|203827.9|22
1636379550000|2021-11-08 13:52:30|203978.9|203828.9|203983|203833|203983.8|203833.8|203978.9|203828.9|15
1636379560000|2021-11-08 13:52:40|203982.1|203832.1|203980.6|203830.6|203982.1|203832.1|203977.2|203827.2|25
1636379570000|2021-11-08 13:52:50|203976.2|203826.2|203982.5|203832.5|203982.5|203832.5|203976|203826|18
1636379580000|2021-11-08 13:53:00|203982.2|203832.2|203978.1|203828.1|203987|203837|203978.1|203828.1|20
1636379590000|2021-11-08 13:53:10|203978.5|203828.5|203983.4|203833.4|203987.4|203837.4|203978.5|203828.5|21
1636379600000|2021-11-08 13:53:20|203984.3|203834.3|203973.4|203823.4|203984.3|203834.3|203973.4|203823.4|25
1636379610000|2021-11-08 13:53:30|203974.6|203824.6|203975.5|203825.5|203976|203826|203974.2|203824.2|17
1636379620000|2021-11-08 13:53:40|203974.9|203824.9|203972.2|203822.2|203980.4|203830.4|203972.2|203822.2|18
1636379630000|2021-11-08 13:53:50|203970.8|203820.8|203973.5|203823.5|203974.7|203824.7|203964.9|203814.9|28
1636379640000|2021-11-08 13:54:00|203973.8|203823.8|203921.2|203871.2|203982.6|203871.2|203921.2|203821.9|28
1636379650000|2021-11-08 13:54:10|203968.9|203818.9|203974|203824|203975.6|203825.6|203968.9|203818.9|29
1636379660000|2021-11-08 13:54:20|203973.9|203823.9|203975.3|203825.3|203975.3|203825.3|203967.9|203817.9|30
1636379670000|2021-11-08 13:54:30|203977.3|203827.3|203971.8|203821.8|203980.9|203830.9|203967.5|203817.5|28
1636379680000|2021-11-08 13:54:40|203971.4|203821.4|203970|203820|203978.6|203828.6|203968.6|203818.6|28
1636379690000|2021-11-08 13:54:50|203969.7|203819.7|203970.7|203820.7|203972.4|203822.4|203969.7|203819.7|14
1636379700000|2021-11-08 13:55:00|203970.1|203820.1|203976|203826|203982.2|203832.2|203970.1|203820.1|29
1636379710000|2021-11-08 13:55:10|203975.6|203825.6|203988.7|203838.7|203988.7|203838.7|203974.5|203824.5|24
1636379720000|2021-11-08 13:55:20|203986.8|203836.8|203980.1|203830.1|203998.6|203848.6|203980.1|203830.1|28
1636379730000|2021-11-08 13:55:30|203997.6|203847.6|204001|203851|204001|203897.8|203947.8|203842.3|22
1636379740000|2021-11-08 13:55:40|203999.5|203849.5|203991.3|203841.3|204001.8|203851.8|203991.3|203841.3|28
1636379750000|2021-11-08 13:55:50|203993.2|203843.2|204038.2|203888.2|204046.4|203896.4|203989.4|203839.4|30
1636379760000|2021-11-08 13:56:00|204038.1|203888.1|204037.5|203887.5|204039.8|203889.8|204033.7|203883.7|31
1636379770000|2021-11-08 13:56:10|204038.5|203888.5|204041.4|203891.4|204041.9|203891.9|204018.4|203868.4|22
1636379780000|2021-11-08 13:56:20|204042.5|203892.5|204029.4|203879.4|204042.5|203892.5|204026.1|203876.1|29
1636379790000|2021-11-08 13:56:30|204030|203880|204058.4|203908.4|204059.1|203909.1|204025.3|203875.3|29
1636379800000|2021-11-08 13:56:40|204059.1|203909.1|204057|203907|204064|203914|204056|203906|28
1636379810000|2021-11-08 13:56:50|204057.3|203907.3|204057|203907|204061.2|203911.2|204055|203905|23
1636379820000|2021-11-08 13:57:00|204056.7|203906.7|204062.9|203912.9|204064|203914|204055.7|203905.7|22
1636379830000|2021-11-08 13:57:10|204063.3|203913.3|204116.7|203966.7|204120.3|203970.3|204063|203913|32
1636379840000|2021-11-08 13:57:20|204116.3|203966.3|204108|203958|204116.4|203966.4|204104.9|203954.9|30
1636379850000|2021-11-08 13:57:30|204109|203959|204121.9|203971.9|204122.8|203972.8|204107|203957|27
1636379860000|2021-11-08 13:57:40|204121.4|203971.4|204137.8|203987.8|204138.3|203988.3|204112.9|203962.9|27
1636379870000|2021-11-08 13:57:50|204135.1|203985.1|204159.9|204009.9|204163.4|204013.4|204135.1|203985.1|28
1636379880000|2021-11-08 13:58:00|204160.3|204010.3|204179.2|204029.2|204179.7|204029.7|204159.1|204009.1|19
1636379890000|2021-11-08 13:58:10|204177.9|204027.9|204191.6|204041.6|204200.3|204050.3|204177.9|204027.9|30
1636379900000|2021-11-08 13:58:20|204191.5|204041.5|204157.8|204007.8|204191.5|204041.5|204157.5|204007.5|31
1636379910000|2021-11-08 13:58:30|204160.5|204010.5|204152.8|204002.8|204161.3|204011.3|204145.4|203995.4|25
1636379920000|2021-11-08 13:58:40|204152.7|204002.7|204146.9|203996.9|204155.4|204005.4|204146.4|203996.4|20
1636379930000|2021-11-08 13:58:50|204146.1|203996.1|204145.9|203995.9|204147.1|204043.3|204091.4|203990.3|21
1636379940000|2021-11-08 13:59:00|204145.7|203995.7|204120.2|203970.2|204166.6|204016.6|204120.2|203970.2|23
1636379950000|2021-11-08 13:59:10|204120.1|203970.1|204108.5|203958.5|204122.7|203972.7|204107|203957|33
1636379960000|2021-11-08 13:59:20|204109.1|203959.1|204151.2|204001.2|204151.2|204001.2|204105.5|203955.5|27
1636379970000|2021-11-08 13:59:30|204151.9|204001.9|204181|204031|204181.9|204031.9|204151.9|204001.9|38
1636379980000|2021-11-08 13:59:40|204180.1|204030.1|204171.6|204021.6|204182|204032|204169.1|204019.1|25
1636379990000|2021-11-08 13:59:50|204162.2|204012.2|204192.2|204042.2|204192.5|204042.5|204154.8|204004.8|29
1636380000000|2021-11-08 14:00:00|204191|204041|204252.7|204102.7|204255.7|204105.7|204169.1|204019.1|35
1636380010000|2021-11-08 14:00:10|204252.5|204102.5|204315.5|204165.5|204330.6|204180.6|204252.5|204102.5|38
1636380020000|2021-11-08 14:00:20|204319.4|204169.4|204252.4|204102.4|204320.6|204170.6|204252.4|204102.4|38
1636380030000|2021-11-08 14:00:30|204248.1|204098.1|204254.9|204104.9|204261.1|204111.1|204236.6|204086.6|36
1636380040000|2021-11-08 14:00:40|204249.9|204099.9|204222.8|204072.8|204253.3|204103.3|204221.3|204071.3|36
1636380050000|2021-11-08 14:00:50|204220.7|204070.7|204227|204077|204235.5|204085.5|204207.6|204057.6|35
1636380060000|2021-11-08 14:01:00|204224.5|204074.5|204202.7|204052.7|204224.6|204074.6|204194.9|204044.9|34
1636380070000|2021-11-08 14:01:10|204202.2|204052.2|204192.1|204042.1|204221.9|204071.9|204190.1|204040.1|33
1636380080000|2021-11-08 14:01:20|204195|204045|204209.7|204059.7|204213.7|204063.7|204191.9|204041.9|30
1636380090000|2021-11-08 14:01:30|204202.3|204052.3|204236.1|204086.1|204236.1|204113.6|204163.6|204021.7|37
1636380100000|2021-11-08 14:01:40|204253.9|204103.9|204242.9|204092.9|204260|204110|204224|204074|33
1636380110000|2021-11-08 14:01:50|204240.4|204090.4|204158.3|204008.3|204245.1|204095.1|204154.3|204004.3|38
1636380120000|2021-11-08 14:02:00|204165.6|204015.6|204167.7|204017.7|204171.8|204021.8|204159.2|204009.2|30
1636380130000|2021-11-08 14:02:10|204166.8|204016.8|204167.6|204017.6|204169.7|204019.7|204165.9|204015.9|28
1636380140000|2021-11-08 14:02:20|204167|204017|204201.8|204051.8|204201.8|204051.8|204167|204017|28
1636380150000|2021-11-08 14:02:30|204192.2|204042.2|204205.1|204055.1|204205.7|204055.7|204192.2|204042.2|25
1636380160000|2021-11-08 14:02:40|204202.6|204052.6|204190.8|204040.8|204205.7|204055.7|204185.4|204035.4|31
1636380170000|2021-11-08 14:02:50|204188.5|204038.5|204184.6|204034.6|204192.5|204042.5|204184|204034|25
1636380180000|2021-11-08 14:03:00|204185.8|204035.8|204187.5|204037.5|204189.9|204039.9|204184.5|204034.5|22
1636380190000|2021-11-08 14:03:10|204187.1|204037.1|204167.2|204017.2|204188.4|204038.4|204157.6|204007.6|19
1636380200000|2021-11-08 14:03:20|204176|204026|204162.6|204012.6|204190.2|204040.2|204160|204010|34
1636380210000|2021-11-08 14:03:30|204163.2|204013.2|204174.4|204024.4|204178.5|204028.5|204161.3|204011.3|32
1636380220000|2021-11-08 14:03:40|204174.6|204024.6|204174.5|204024.5|204175.3|204025.3|204169|204019|21
1636380230000|2021-11-08 14:03:50|204174.8|204024.8|204181|204031|204185|204035|204169.1|204019.1|25
1636380240000|2021-11-08 14:04:00|204184.2|204034.2|204142.1|203992.1|204185.7|204035.7|204142.1|203992.1|33
1636380250000|2021-11-08 14:04:10|204141.8|203991.8|204163.8|204013.8|204163.8|204013.8|204141.8|203991.8|31
1636380260000|2021-11-08 14:04:20|204163.7|204013.7|204151.3|204001.3|204164.7|204014.7|204148.7|203998.7|30
1636380270000|2021-11-08 14:04:30|204151.9|204001.9|204155.7|204005.7|204160.6|204010.6|204150.9|204000.9|23
1636380280000|2021-11-08 14:04:40|204154.2|204004.2|204155.8|204005.8|204158.5|204008.5|204153.4|204003.4|27
1636380290000|2021-11-08 14:04:50|204156.3|204006.3|204113.6|203963.6|204156.3|204006.3|204108.8|203958.8|32
1636380300000|2021-11-08 14:05:00|204113.1|203963.1|204110.7|203960.7|204113.5|203963.5|204109.9|203959.9|14
1636380310000|2021-11-08 14:05:10|204111.7|203961.7|204103.9|203953.9|204113.2|203963.2|204102.1|203952.1|26
1636380320000|2021-11-08 14:05:20|204103.8|203953.8|204101.6|203951.6|204107.6|203957.6|204099.6|203949.6|28
1636380330000|2021-11-08 14:05:30|204103.9|203953.9|204098.6|203948.6|204104.3|203954.3|204094.2|203944.2|29
1636380340000|2021-11-08 14:05:40|204099.2|203949.2|204102.9|203952.9|204104.2|203954.2|204095.5|203945.5|26
1636380350000|2021-11-08 14:05:50|204072|203922|204038.5|203888.5|204072|203922|204033.1|203883.1|33
1636380360000|2021-11-08 14:06:00|204036.2|203886.2|204037.6|203887.6|204053.8|203903.8|204036.2|203886.2|31
1636380370000|2021-11-08 14:06:10|204034|203884|204035.4|203885.4|204040.2|203890.2|204030.4|203880.4|33
1636380380000|2021-11-08 14:06:20|204034.9|203884.9|204030.4|203880.4|204036.3|203886.3|204029.4|203879.4|26
1636380390000|2021-11-08 14:06:30|204030.5|203880.5|204029.9|203879.9|204033.6|203883.6|204027.2|203877.2|29
1636380400000|2021-11-08 14:06:40|204029.8|203879.8|204036.6|203886.6|204038|203888|204028.8|203878.8|26
1636380410000|2021-11-08 14:06:50|204041.1|203891.1|204058.4|203908.4|204061.7|203958.3|204006|203891.1|21
1636380420000|2021-11-08 14:07:00|204060.6|203910.6|204060.6|203910.6|204062.1|203912.1|204059.6|203909.6|22
1636380430000|2021-11-08 14:07:10|204061.1|203911.1|204057.9|203907.9|204061.6|203911.6|204057.8|203907.8|24
1636380440000|2021-11-08 14:07:20|204058|203908|204041.7|203891.7|204058.5|203908.5|204039.3|203889.3|26
1636380450000|2021-11-08 14:07:30|204045.5|203895.5|204034.9|203884.9|204047.2|203897.2|204034|203884|26
1636380460000|2021-11-08 14:07:40|204036.1|203886.1|204057.4|203907.4|204063.3|203913.3|204036.1|203886.1|25
1636380470000|2021-11-08 14:07:50|204056.5|203906.5|204048.6|203898.6|204059.5|203909.5|204048.6|203898.6|25
1636380480000|2021-11-08 14:08:00|204045.8|203895.8|204042.3|203892.3|204045.8|203895.8|204036.5|203886.5|29
1636380490000|2021-11-08 14:08:10|204056.6|203906.6|204053.5|203903.5|204060.5|203910.5|204052.5|203902.5|24
1636380500000|2021-11-08 14:08:20|204052.9|203902.9|204051|203901|204058.2|203944.7|203992.4|203893|25
1636380510000|2021-11-08 14:08:30|204050.7|203900.7|204054.1|203904.1|204056.8|203906.8|204048.1|203898.1|32
1636380520000|2021-11-08 14:08:40|204055|203905|204046.4|203896.4|204055|203905|204040.1|203890.1|26
1636380530000|2021-11-08 14:08:50|204046.2|203896.2|204041.4|203891.4|204050.1|203948.3|203998.3|203883.8|30
1636380540000|2021-11-08 14:09:00|204041.1|203891.1|204043|203893|204047.7|203897.7|204041.1|203891.1|28
1636380550000|2021-11-08 14:09:10|204044.2|203894.2|204039.4|203889.4|204044.5|203894.5|204038.3|203888.3|24
1636380560000|2021-11-08 14:09:20|204040.4|203890.4|204041|203891|204041.1|203891.1|204039.6|203889.6|13
1636380570000|2021-11-08 14:09:30|204040.5|203890.5|204056.7|203906.7|204056.7|203906.7|204040.5|203890.5|11
1636380580000|2021-11-08 14:09:40|204057.9|203907.9|204037.2|203887.2|204057.9|203907.9|204037.2|203887.2|29
1636380590000|2021-11-08 14:09:50|204036.6|203886.6|204037.9|203887.9|204037.9|203887.9|204030.3|203880.3|25
1636380600000|2021-11-08 14:10:00|204037.7|203887.7|204017|203867|204037.9|203887.9|204016|203866|28
1636380610000|2021-11-08 14:10:10|204015.7|203865.7|203987.7|203837.7|204015.7|203865.7|203982.8|203832.8|32
1636380620000|2021-11-08 14:10:20|203990.4|203840.4|203997.3|203847.3|203997.3|203847.3|203990.4|203840.4|20
1636380630000|2021-11-08 14:10:30|203997.1|203847.1|203990.6|203840.6|203997.6|203847.6|203987.9|203837.9|23
1636380640000|2021-11-08 14:10:40|203991.1|203841.1|203993.8|203843.8|204000.2|203850.2|203989.8|203839.8|32
1636380650000|2021-11-08 14:10:50|203993.7|203843.7|203895.5|203845.5|203994.2|203845.5|203895.2|203791.9|32
1636380660000|2021-11-08 14:11:00|203947.7|203797.7|203944.5|203794.5|203948.3|203798.3|203940.5|203790.5|34
1636380670000|2021-11-08 14:11:10|203944.7|203794.7|203945.7|203795.7|203949.9|203799.9|203943.7|203793.7|30
1636380680000|2021-11-08 14:11:20|203946.3|203796.3|203958.3|203808.3|203958.6|203857.8|203907.8|203795.4|23
1636380690000|2021-11-08 14:11:30|203959.4|203809.4|203986.1|203836.1|203996.5|203895.8|203937.4|203809.3|30
1636380700000|2021-11-08 14:11:40|203987|203837|204021|203871|204025|203875|203985.7|203835.7|24
1636380710000|2021-11-08 14:11:50|204020.9|203870.9|204006.2|203856.2|204034|203884|204006.2|203856.2|33
1636380720000|2021-11-08 14:12:00|204006.3|203856.3|204026.1|203876.1|204032.8|203882.8|204006.3|203856.3|36
1636380730000|2021-11-08 14:12:10|204025.5|203875.5|204032|203882|204041.1|203939.9|203983.4|203873.3|34
1636380740000|2021-11-08 14:12:20|204031.4|203881.4|203990.9|203840.9|204031.4|203881.4|203990.2|203840.2|31
1636380750000|2021-11-08 14:12:30|203991.1|203841.1|203988.8|203838.8|203991.1|203841.1|203987.5|203837.5|23
1636380760000|2021-11-08 14:12:40|203987.9|203837.9|203990.7|203840.7|203994.9|203844.9|203987.9|203837.9|31
1636380770000|2021-11-08 14:12:50|203990.3|203840.3|204040.4|203890.4|204055|203905|203990.2|203840.2|28
1636380780000|2021-11-08 14:13:00|204038.2|203888.2|203990|203840|204038.2|203888.2|203990|203840|30
1636380790000|2021-11-08 14:13:10|203989.9|203839.9|203986.1|203836.1|203992.9|203884.1|203933.2|203835|23
1636380800000|2021-11-08 14:13:20|203985.6|203835.6|204008.9|203858.9|204008.9|203858.9|203983.5|203833.5|22
1636380810000|2021-11-08 14:13:30|204009.2|203859.2|204005.3|203855.3|204009.2|203859.2|204005.3|203855.3|15
1636380820000|2021-11-08 14:13:40|204003.6|203853.6|204008.1|203858.1|204008.1|203858.1|204003.4|203853.4|22
1636380830000|2021-11-08 14:13:50|204008|203858|204003.4|203853.4|204008.2|203858.2|204003.4|203853.4|26
1636380840000|2021-11-08 14:14:00|204002.9|203852.9|203965.1|203815.1|204002.9|203852.9|203963.2|203813.2|35
1636380850000|2021-11-08 14:14:10|203964.2|203814.2|203962.2|203812.2|203966.7|203816.7|203960.2|203810.2|19
1636380860000|2021-11-08 14:14:20|203962.8|203812.8|203986.9|203836.9|203989.1|203839.1|203962.8|203812.8|24
1636380870000|2021-11-08 14:14:30|203985.4|203835.4|203977.2|203827.2|203992.1|203842.1|203975.2|203825.2|27
1636380880000|2021-11-08 14:14:40|203977|203827|203977|203827|203977.7|203827.7|203976.5|203826.5|13
1636380890000|2021-11-08 14:14:50|203977.1|203827.1|203978.9|203828.9|203979.1|203829.1|203977.1|203827.1|12
1636380900000|2021-11-08 14:15:00|203974.5|203824.5|203917.6|203767.6|203974.5|203824.5|203913.8|203763.8|32
1636380910000|2021-11-08 14:15:10|203916.3|203766.3|203895.9|203745.9|203916.3|203766.3|203894.6|203744.6|35
1636380920000|2021-11-08 14:15:20|203896.2|203746.2|203896.5|203746.5|203899.7|203749.7|203895.1|203745.1|26
1636380930000|2021-11-08 14:15:30|203895.9|203745.9|203897.7|203747.7|203904.4|203754.4|203895|203745|23
1636380940000|2021-11-08 14:15:40|203899.6|203749.6|203900|203750|203901.9|203751.9|203896.5|203746.5|27
1636380950000|2021-11-08 14:15:50|203900.4|203750.4|203899|203749|203901|203751|203894.9|203744.9|22
1636380960000|2021-11-08 14:16:00|203896.9|203746.9|203876.3|203726.3|203899|203749|203872.8|203722.8|20
1636380970000|2021-11-08 14:16:10|203874|203724|203878.6|203728.6|203878.6|203728.6|203865.9|203715.9|28
1636380980000|2021-11-08 14:16:20|203877|203727|203877.8|203727.8|203885.1|203735.1|203874.2|203724.2|27
1636380990000|2021-11-08 14:16:30|203877.9|203727.9|203876.1|203726.1|203880|203730|203868|203718|24
1636381000000|2021-11-08 14:16:40|203875.7|203725.7|203874|203724|203877.3|203727.3|203873.2|203723.2|20
1636381010000|2021-11-08 14:16:50|203875|203725|203875.7|203725.7|203876.6|203726.6|203874.6|203724.6|12
1636381020000|2021-11-08 14:17:00|203875.5|203725.5|203874|203724|203876.1|203726.1|203869.6|203719.6|23
1636381030000|2021-11-08 14:17:10|203872.8|203722.8|203829.9|203679.9|203873.4|203723.4|203829.1|203679.1|31
1636381040000|2021-11-08 14:17:20|203830|203680|203822.8|203672.8|203830.1|203680.1|203822.2|203672.2|26
1636381050000|2021-11-08 14:17:30|203822.9|203672.9|203818.1|203668.1|203826.4|203676.4|203818.1|203668.1|20
1636381060000|2021-11-08 14:17:40|203797.6|203647.6|203877.1|203727.1|203878.3|203728.3|203784.6|203634.6|34
1636381070000|2021-11-08 14:17:50|203877.6|203727.6|203877.5|203727.5|203877.7|203727.7|203872.2|203722.2|20
1636381080000|2021-11-08 14:18:00|203876.3|203726.3|203813.3|203663.3|203877.6|203727.6|203808.5|203658.5|29
1636381090000|2021-11-08 14:18:10|203813.7|203663.7|203787.8|203637.8|203813.7|203663.7|203784.7|203634.7|28
1636381100000|2021-11-08 14:18:20|203784|203634|203769.4|203619.4|203788.1|203638.1|203766.3|203616.3|29
1636381110000|2021-11-08 14:18:30|203769.9|203619.9|203772|203622|203774.7|203624.7|203767.4|203617.4|23
1636381120000|2021-11-08 14:18:40|203773|203623|203764.2|203614.2|203773.2|203623.2|203761.3|203611.3|22
1636381130000|2021-11-08 14:18:50|203764.7|203614.7|203766.1|203616.1|203767.9|203617.9|203762.5|203612.5|24
1636381140000|2021-11-08 14:19:00|203765.8|203615.8|203760.6|203610.6|203765.8|203615.8|203759.6|203609.6|25
1636381150000|2021-11-08 14:19:10|203760.7|203610.7|203743.7|203593.7|203762.9|203612.9|203738.3|203588.3|28
1636381160000|2021-11-08 14:19:20|203745.2|203595.2|203744.9|203594.9|203745.6|203595.6|203740.3|203590.3|27
1636381170000|2021-11-08 14:19:30|203744.4|203594.4|203742.1|203592.1|203746|203596|203742|203592|18
1636381180000|2021-11-08 14:19:40|203741.9|203591.9|203769.2|203619.2|203769.3|203619.3|203736.8|203586.8|30
1636381190000|2021-11-08 14:19:50|203768.8|203618.8|203769.8|203619.8|203771.7|203621.7|203764.2|203614.2|22
1636381200000|2021-11-08 14:20:00|203770|203620|203762.8|203612.8|203770.6|203620.6|203758.6|203608.6|23
1636381210000|2021-11-08 14:20:10|203764.7|203614.7|203759.5|203609.5|203768.2|203618.2|203754.2|203604.2|28
1636381220000|2021-11-08 14:20:20|203762.3|203612.3|203761.1|203611.1|203763.7|203613.7|203757.3|203607.3|20
1636381230000|2021-11-08 14:20:30|203761.4|203611.4|203774|203624|203776.2|203626.2|203761.4|203611.4|20
1636381240000|2021-11-08 14:20:40|203774.4|203624.4|203778.7|203628.7|203793.7|203674.4|203724.4|203621.3|30
1636381250000|2021-11-08 14:20:50|203776.5|203626.5|203741.7|203591.7|203780.6|203630.6|203739.2|203589.2|31
1636381260000|2021-11-08 14:21:00|203742.9|203592.9|203767|203617|203772|203662.7|203712.5|203592.9|33
1636381270000|2021-11-08 14:21:10|203766|203616|203739|203589|203768.2|203618.2|203737.6|203587.6|21
1636381280000|2021-11-08 14:21:20|203738.6|203588.6|203747.9|203597.9|203751.2|203601.2|203738.6|203588.6|18
1636381290000|2021-11-08 14:21:30|203747.3|203597.3|203744.4|203594.4|203750.9|203600.9|203743.7|203593.7|24
1636381300000|2021-11-08 14:21:40|203741.8|203591.8|203722.3|203572.3|203747.1|203597.1|203720|203570|30
1636381310000|2021-11-08 14:21:50|203721.3|203571.3|203689.4|203539.4|203721.3|203571.3|203688.1|203538.1|30
1636381320000|2021-11-08 14:22:00|203688.8|203538.8|203693.2|203543.2|203693.5|203543.5|203685.1|203535.1|28
1636381330000|2021-11-08 14:22:10|203692.3|203542.3|203691.5|203541.5|203694.1|203544.1|203687.5|203537.5|30
1636381340000|2021-11-08 14:22:20|203691.7|203541.7|203641.6|203491.6|203691.7|203541.7|203640.6|203490.6|32
1636381350000|2021-11-08 14:22:30|203642.2|203492.2|203604.3|203454.3|203644.7|203494.7|203601|203451|30
1636381360000|2021-11-08 14:22:40|203604.9|203454.9|203581.2|203431.2|203604.9|203454.9|203576.9|203426.9|33
1636381370000|2021-11-08 14:22:50|203581.8|203431.8|203576.9|203426.9|203591.4|203441.4|203576.5|203426.5|29
1636381380000|2021-11-08 14:23:00|203579.8|203429.8|203581.5|203431.5|203582.4|203432.4|203578.5|203428.5|25
1636381390000|2021-11-08 14:23:10|203580.7|203430.7|203574.9|203424.9|203583.8|203433.8|203562.7|203412.7|18
1636381400000|2021-11-08 14:23:20|203574.4|203424.4|203559.2|203409.2|203578|203428|203556.1|203406.1|27
1636381410000|2021-11-08 14:23:30|203558.6|203408.6|203563.3|203413.3|203567|203417|203551.6|203401.6|23
1636381420000|2021-11-08 14:23:40|203570|203420|203566.2|203416.2|203570|203420|203561.1|203411.1|27
1636381430000|2021-11-08 14:23:50|203546.9|203396.9|203568.5|203418.5|203568.5|203418.5|203546.9|203396.9|21
1636381440000|2021-11-08 14:24:00|203567.5|203417.5|203567.3|203417.3|203567.7|203417.7|203564.6|203414.6|15
1636381450000|2021-11-08 14:24:10|203569.2|203419.2|203558.8|203408.8|203569.2|203419.2|203547.5|203397.5|29
1636381460000|2021-11-08 14:24:20|203557.6|203407.6|203560.1|203410.1|203566.6|203416.6|203556.5|203406.5|33
1636381470000|2021-11-08 14:24:30|203560|203410|203556|203406|203560|203410|203555|203405|25
1636381480000|2021-11-08 14:24:40|203555.3|203405.3|203552.8|203402.8|203560|203410|203548.7|203398.7|29
1636381490000|2021-11-08 14:24:50|203552.4|203402.4|203561.5|203411.5|203569.6|203419.6|203552|203402|28
1636381500000|2021-11-08 14:25:00|203560.1|203410.1|203550.8|203400.8|203582.3|203432.3|203549|203399|35
1636381510000|2021-11-08 14:25:10|203551.4|203401.4|203605.7|203455.7|203609.2|203459.2|203549.9|203399.9|30
1636381520000|2021-11-08 14:25:20|203608.4|203458.4|203607.1|203457.1|203610.7|203460.7|203605.7|203455.7|25
1636381530000|2021-11-08 14:25:30|203610.7|203460.7|203618.6|203468.6|203624.3|203474.3|203603.3|203453.3|32
1636381540000|2021-11-08 14:25:40|203618.8|203468.8|203606.4|203456.4|203618.8|203468.8|203604.3|203454.3|34
1636381550000|2021-11-08 14:25:50|203602.3|203452.3|203613|203463|203614|203464|203597.9|203447.9|32
1636381560000|2021-11-08 14:26:00|203611.8|203461.8|203606.1|203456.1|203636.5|203486.5|203604.5|203454.5|34
1636381570000|2021-11-08 14:26:10|203606|203456|203607.5|203457.5|203609.6|203459.6|203605.3|203455.3|23
1636381580000|2021-11-08 14:26:20|203609.2|203459.2|203602.1|203452.1|203612.3|203462.3|203585.3|203435.3|31
1636381590000|2021-11-08 14:26:30|203601.9|203451.9|203598.7|203448.7|203601.9|203451.9|203597.2|203447.2|17
1636381600000|2021-11-08 14:26:40|203598.6|203448.6|203594.9|203444.9|203598.6|203448.6|203592.6|203442.6|31
1636381610000|2021-11-08 14:26:50|203594.8|203444.8|203604.6|203454.6|203604.7|203478.4|203528.4|203427.4|29
1636381620000|2021-11-08 14:27:00|203603.9|203453.9|203610.7|203460.7|203615.6|203465.6|203601.9|203451.9|27
1636381630000|2021-11-08 14:27:10|203609.6|203459.6|203601.6|203451.6|203609.6|203459.6|203595.9|203445.9|33
1636381640000|2021-11-08 14:27:20|203602.3|203452.3|203614.5|203464.5|203622|203472|203600.4|203450.4|30
1636381650000|2021-11-08 14:27:30|203614.3|203464.3|203600.8|203450.8|203616.7|203466.7|203599.3|203449.3|23
1636381660000|2021-11-08 14:27:40|203601.3|203451.3|203599.7|203449.7|203602.3|203452.3|203598.4|203448.4|20
1636381670000|2021-11-08 14:27:50|203600.6|203450.6|203582.5|203432.5|203600.6|203450.6|203576.1|203426.1|23
1636381680000|2021-11-08 14:28:00|203580.4|203430.4|203595.7|203445.7|203601.2|203451.2|203578.1|203428.1|24
1636381690000|2021-11-08 14:28:10|203597.2|203447.2|203589.8|203439.8|203598.3|203448.3|203589.8|203439.8|25
1636381700000|2021-11-08 14:28:20|203587.7|203437.7|203602.6|203452.6|203608.4|203458.4|203586.9|203436.9|33
1636381710000|2021-11-08 14:28:30|203601.5|203451.5|203598.5|203448.5|203603.3|203453.3|203592.8|203442.8|30
1636381720000|2021-11-08 14:28:40|203598.9|203448.9|203593.4|203443.4|203604.8|203454.8|203584.1|203434.1|30
1636381730000|2021-11-08 14:28:50|203592.8|203442.8|203593.3|203443.3|203598.3|203448.3|203591.6|203441.6|20
1636381740000|2021-11-08 14:29:00|203593.4|203443.4|203595.6|203445.6|203605|203455|203590.5|203440.5|23
1636381750000|2021-11-08 14:29:10|203596.1|203446.1|203576.5|203426.5|203598.9|203448.9|203575.2|203425.2|27
1636381760000|2021-11-08 14:29:20|203576.6|203426.6|203578.2|203428.2|203581|203431|203575.6|203425.6|20
1636381770000|2021-11-08 14:29:30|203579.7|203429.7|203575.3|203425.3|203580.4|203430.4|203575.2|203425.2|21
1636381780000|2021-11-08 14:29:40|203575.7|203425.7|203582.9|203432.9|203582.9|203432.9|203572.6|203422.6|26
1636381790000|2021-11-08 14:29:50|203578.7|203428.7|203579.6|203429.6|203582.5|203432.5|203574.9|203424.9|27
1636381800000|2021-11-08 14:30:00|203580|203430|203554.4|203404.4|203580|203430|203554.4|203404.4|30
1636381810000|2021-11-08 14:30:10|203537.3|203387.3|203533.8|203383.8|203557|203407|203529.8|203379.8|30
1636381820000|2021-11-08 14:30:20|203533.3|203383.3|203618.5|203468.5|203631.5|203481.5|203529.9|203379.9|38
1636381830000|2021-11-08 14:30:30|203613.6|203463.6|203567.2|203417.2|203613.6|203463.6|203566.1|203416.1|38
1636381840000|2021-11-08 14:30:40|203569.3|203419.3|203517.5|203367.5|203569.3|203419.3|203513|203363|38
1636381850000|2021-11-08 14:30:50|203518|203368|203478.2|203328.2|203520.7|203370.7|203477.8|203327.8|33
1636381860000|2021-11-08 14:31:00|203473.2|203323.2|203487.9|203337.9|203492.9|203342.9|203471.9|203321.9|36
1636381870000|2021-11-08 14:31:10|203489.9|203339.9|203486.9|203336.9|203491.9|203341.9|203482.1|203332.1|27
1636381880000|2021-11-08 14:31:20|203488.5|203338.5|203487|203337|203504.6|203354.6|203481.6|203331.6|25
1636381890000|2021-11-08 14:31:30|203488.8|203338.8|203492.8|203342.8|203518.2|203368.2|203481.9|203331.9|28
1636381900000|2021-11-08 14:31:40|203492.5|203342.5|203483.3|203333.3|203492.5|203342.5|203483.3|203333.3|25
1636381910000|2021-11-08 14:31:50|203483.8|203333.8|203416.8|203266.8|203485.6|203358.5|203408.5|203261.4|32
1636381920000|2021-11-08 14:32:00|203410.7|203260.7|203372.9|203222.9|203421.5|203271.5|203370.6|203220.6|38
1636381930000|2021-11-08 14:32:10|203372.7|203222.7|203387.1|203237.1|203396.4|203246.4|203359.5|203209.5|30
1636381940000|2021-11-08 14:32:20|203394.7|203244.7|203364.1|203214.1|203426.7|203276.7|203362.7|203212.7|37
1636381950000|2021-11-08 14:32:30|203363.9|203213.9|203357.5|203207.5|203365.8|203215.8|203350|203200|28
1636381960000|2021-11-08 14:32:40|203358.4|203208.4|203407|203257|203408.4|203258.4|203358.4|203208.4|32
1636381970000|2021-11-08 14:32:50|203404.3|203254.3|203390.6|203240.6|203406.2|203256.2|203389.4|203239.4|35
1636381980000|2021-11-08 14:33:00|203389.8|203239.8|203427.2|203277.2|203434.3|203284.3|203383.2|203233.2|38
1636381990000|2021-11-08 14:33:10|203427.8|203277.8|203435.5|203285.5|203438.8|203288.8|203415.1|203265.1|31
1636382000000|2021-11-08 14:33:20|203441|203291|203438.6|203288.6|203486.4|203336.4|203438.2|203288.2|40
1636382010000|2021-11-08 14:33:30|203437.1|203287.1|203491.5|203341.5|203491.5|203341.5|203432.2|203282.2|34
1636382020000|2021-11-08 14:33:40|203490.6|203340.6|203552.3|203402.3|203576.5|203426.5|203490.6|203340.6|36
1636382030000|2021-11-08 14:33:50|203562.4|203412.4|203606.2|203456.2|203613.5|203463.5|203562.4|203412.4|35
1636382040000|2021-11-08 14:34:00|203603.1|203453.1|203609.4|203459.4|203615.8|203465.8|203599.7|203449.7|32
1636382050000|2021-11-08 14:34:10|203609.7|203459.7|203643.4|203493.4|203647.7|203497.7|203609.7|203459.7|27
1636382060000|2021-11-08 14:34:20|203643.9|203493.9|203656.2|203506.2|203676.4|203526.4|203642.7|203492.7|36
1636382070000|2021-11-08 14:34:30|203659.5|203509.5|203645.4|203495.4|203663.1|203513.1|203641.1|203491.1|35
1636382080000|2021-11-08 14:34:40|203645.3|203495.3|203641.2|203491.2|203647.8|203497.8|203640.1|203490.1|29
1636382090000|2021-11-08 14:34:50|203641.5|203491.5|203679.1|203529.1|203681|203531|203641.1|203491.1|33
1636382100000|2021-11-08 14:35:00|203677.8|203527.8|203685.7|203535.7|203685.7|203535.7|203677.8|203527.8|32
1636382110000|2021-11-08 14:35:10|203684.8|203534.8|203681.7|203531.7|203690.7|203540.7|203681.2|203531.2|34
1636382120000|2021-11-08 14:35:20|203681.4|203531.4|203675|203525|203683|203533|203671.7|203521.7|35
1636382130000|2021-11-08 14:35:30|203676.9|203526.9|203652.7|203502.7|203684.3|203534.3|203652.7|203502.7|31
1636382140000|2021-11-08 14:35:40|203654.9|203504.9|203665.7|203515.7|203665.7|203515.7|203654.8|203504.8|31
1636382150000|2021-11-08 14:35:50|203665.2|203515.2|203670.3|203520.3|203674.3|203524.3|203662.5|203512.5|34
1636382160000|2021-11-08 14:36:00|203669.2|203519.2|203647.6|203497.6|203681.1|203531.1|203637.4|203487.4|36
1636382170000|2021-11-08 14:36:10|203648.7|203498.7|203652|203502|203659.3|203509.3|203646.5|203496.5|34
1636382180000|2021-11-08 14:36:20|203651.1|203501.1|203655.3|203505.3|203655.6|203505.6|203647.5|203497.5|38
1636382190000|2021-11-08 14:36:30|203654.6|203504.6|203659.4|203509.4|203664.1|203514.1|203650.5|203500.5|25
1636382200000|2021-11-08 14:36:40|203658.7|203508.7|203648.9|203498.9|203659.3|203548.2|203594.8|203496.3|31
1636382210000|2021-11-08 14:36:50|203649.4|203499.4|203667.8|203517.8|203671.6|203521.6|203647.9|203497.9|32
1636382220000|2021-11-08 14:37:00|203667.3|203517.3|203659.2|203509.2|203693.3|203543.3|203654.3|203504.3|32
1636382230000|2021-11-08 14:37:10|203657.6|203507.6|203630.1|203480.1|203658.1|203508.1|203618.4|203468.4|38
1636382240000|2021-11-08 14:37:20|203630.6|203480.6|203628.1|203478.1|203646.7|203496.7|203626.3|203476.3|32
1636382250000|2021-11-08 14:37:30|203631.6|203481.6|203630|203480|203644.1|203494.1|203624.9|203474.9|35
1636382260000|2021-11-08 14:37:40|203630.1|203480.1|203632.9|203482.9|203635.4|203485.4|203628.5|203478.5|31
1636382270000|2021-11-08 14:37:50|203631.8|203481.8|203646.8|203496.8|203647.9|203497.9|203631.8|203481.8|29
1636382280000|2021-11-08 14:38:00|203636.2|203486.2|203641.4|203491.4|203642.4|203492.4|203627|203477|36
1636382290000|2021-11-08 14:38:10|203643.2|203493.2|203639.4|203489.4|203655|203505|203639.4|203489.4|33
1636382300000|2021-11-08 14:38:20|203640.5|203490.5|203637|203487|203646|203496|203636.7|203486.7|28
1636382310000|2021-11-08 14:38:30|203636.8|203486.8|203552.1|203402.1|203636.8|203486.8|203547.8|203397.8|34
1636382320000|2021-11-08 14:38:40|203550.5|203400.5|203573|203423|203574.4|203424.4|203550.5|203400.5|28
1636382330000|2021-11-08 14:38:50|203571.7|203421.7|203564.3|203414.3|203574.9|203424.9|203563.7|203413.7|13
1636382340000|2021-11-08 14:39:00|203559.4|203409.4|203556.8|203406.8|203559.4|203409.4|203538.5|203388.5|31
1636382350000|2021-11-08 14:39:10|203564.6|203414.6|203602.7|203452.7|203606.9|203456.9|203564.6|203414.6|40
1636382360000|2021-11-08 14:39:20|203604.8|203454.8|203577.1|203427.1|203604.8|203454.8|203577.1|203427.1|30
1636382370000|2021-11-08 14:39:30|203579.9|203429.9|203583.7|203433.7|203583.7|203433.7|203570.4|203420.4|28
1636382380000|2021-11-08 14:39:40|203588|203438|203600.8|203450.8|203609.7|203459.7|203588|203438|28
1636382390000|2021-11-08 14:39:50|203600.3|203450.3|203599.7|203449.7|203617|203467|203594.8|203444.8|29
1636382400000|2021-11-08 14:40:00|203596.1|203446.1|203612.9|203462.9|203612.9|203462.9|203592.3|203442.3|34
1636382410000|2021-11-08 14:40:10|203617.3|203467.3|203600.8|203450.8|203620.5|203470.5|203600.8|203450.8|32
1636382420000|2021-11-08 14:40:20|203601.6|203451.6|203661.1|203511.1|203666.4|203516.4|203594|203444|30
1636382430000|2021-11-08 14:40:30|203660.8|203510.8|203664.1|203514.1|203666.6|203516.6|203659.4|203509.4|23
1636382440000|2021-11-08 14:40:40|203663.4|203513.4|203661.4|203511.4|203669.5|203519.5|203661.4|203511.4|24
1636382450000|2021-11-08 14:40:50|203661.2|203511.2|203689.1|203539.1|203694.7|203544.7|203656.2|203506.2|30
1636382460000|2021-11-08 14:41:00|203688.3|203538.3|203690.9|203540.9|203691.1|203541.1|203686.8|203536.8|28
1636382470000|2021-11-08 14:41:10|203693.2|203543.2|203691.2|203541.2|203697.2|203547.2|203689.7|203539.7|30
1636382480000|2021-11-08 14:41:20|203691|203541|203684.4|203534.4|203692.6|203542.6|203679.1|203529.1|30
1636382490000|2021-11-08 14:41:30|203685|203535|203689.3|203539.3|203693.4|203543.4|203682.4|203532.4|30
1636382500000|2021-11-08 14:41:40|203689.1|203539.1|203689.3|203539.3|203691|203541|203684.2|203534.2|26
1636382510000|2021-11-08 14:41:50|203690.5|203540.5|203682.3|203532.3|203690.5|203540.5|203678.7|203528.7|29
1636382520000|2021-11-08 14:42:00|203683.1|203533.1|203646.8|203496.8|203684.3|203534.3|203646.8|203496.8|30
1636382530000|2021-11-08 14:42:10|203647|203497|203718|203568|203718.9|203568.9|203646.9|203496.9|31
1636382540000|2021-11-08 14:42:20|203716.4|203566.4|203673.3|203523.3|203721.4|203571.4|203673.3|203523.3|39
1636382550000|2021-11-08 14:42:30|203673.7|203523.7|203701.1|203551.1|203740.3|203590.3|203673.7|203523.7|35
1636382560000|2021-11-08 14:42:40|203694.6|203544.6|203715.3|203565.3|203716.6|203566.6|203688.6|203538.6|36
1636382570000|2021-11-08 14:42:50|203714.5|203564.5|203729.3|203579.3|203748.8|203598.8|203704.7|203554.7|39
1636382580000|2021-11-08 14:43:00|203730.8|203580.8|203699.1|203549.1|203730.9|203580.9|203695.1|203545.1|32
1636382590000|2021-11-08 14:43:10|203702.2|203552.2|203718.3|203568.3|203747.3|203597.3|203695|203545|35
1636382600000|2021-11-08 14:43:20|203717.5|203567.5|203653.5|203503.5|203717.5|203567.5|203652.4|203502.4|36
1636382610000|2021-11-08 14:43:30|203644.9|203494.9|203718.3|203568.3|203730.7|203580.7|203633.9|203483.9|31
1636382620000|2021-11-08 14:43:40|203717.6|203567.6|203675.6|203525.6|203717.6|203567.6|203675.6|203525.6|37
1636382630000|2021-11-08 14:43:50|203666.9|203516.9|203615.8|203465.8|203666.9|203516.9|203610.3|203460.3|39
1636382640000|2021-11-08 14:44:00|203615.6|203465.6|203653.2|203503.2|203681.6|203531.6|203600.6|203450.6|37
1636382650000|2021-11-08 14:44:10|203658.7|203508.7|203639.5|203489.5|203658.7|203508.7|203611.6|203461.6|30
1636382660000|2021-11-08 14:44:20|203671.9|203521.9|203673.7|203523.7|203689.5|203539.5|203649.9|203499.9|27
1636382670000|2021-11-08 14:44:30|203672.4|203522.4|203682.2|203532.2|203684.2|203534.2|203664.9|203514.9|25
1636382680000|2021-11-08 14:44:40|203682.7|203532.7|203680.9|203530.9|203685.8|203535.8|203680.2|203530.2|18
1636382690000|2021-11-08 14:44:50|203681.7|203531.7|203678.8|203528.8|203686.1|203536.1|203678.8|203528.8|28
1636382700000|2021-11-08 14:45:00|203678.7|203528.7|203654.3|203504.3|203680.5|203530.5|203651.6|203501.6|33
1636382710000|2021-11-08 14:45:10|203654.6|203504.6|203675.5|203525.5|203675.5|203525.5|203636.7|203486.7|25
1636382720000|2021-11-08 14:45:20|203679.1|203529.1|203657.3|203507.3|203679.1|203529.1|203639.8|203489.8|32
1636382730000|2021-11-08 14:45:30|203651.6|203501.6|203656.8|203506.8|203658.6|203508.6|203649.5|203499.5|22
1636382740000|2021-11-08 14:45:40|203657.4|203507.4|203647.6|203497.6|203657.4|203507.4|203637.6|203487.6|33
1636382750000|2021-11-08 14:45:50|203648.1|203498.1|203648.2|203498.2|203650.8|203500.8|203645.3|203495.3|28
1636382760000|2021-11-08 14:46:00|203644.2|203494.2|203644.3|203494.3|203644.3|203494.3|203634.2|203484.2|36
1636382770000|2021-11-08 14:46:10|203644.5|203494.5|203619.1|203469.1|203645.3|203495.3|203618.8|203468.8|35
1636382780000|2021-11-08 14:46:20|203619.6|203469.6|203597.8|203447.8|203620.5|203470.5|203596|203446|30
1636382790000|2021-11-08 14:46:30|203598.9|203448.9|203608|203458|203608.1|203458.1|203597.7|203447.7|25
1636382800000|2021-11-08 14:46:40|203605.2|203455.2|203599.8|203449.8|203605.2|203455.2|203599.8|203449.8|24
1636382810000|2021-11-08 14:46:50|203600.6|203450.6|203598.5|203448.5|203603.6|203453.6|203598.1|203448.1|18
1636382820000|2021-11-08 14:47:00|203599|203449|203658|203508|203664|203514|203599|203449|26
1636382830000|2021-11-08 14:47:10|203657.7|203507.7|203672.8|203522.8|203676.5|203526.5|203654.1|203504.1|31
1636382840000|2021-11-08 14:47:20|203677.1|203527.1|203698.7|203548.7|203700.7|203550.7|203677.1|203527.1|26
1636382850000|2021-11-08 14:47:30|203691.8|203541.8|203673.5|203523.5|203695.2|203545.2|203667.6|203517.6|36
1636382860000|2021-11-08 14:47:40|203674.1|203524.1|203689.8|203539.8|203689.8|203539.8|203660.2|203510.2|32
1636382870000|2021-11-08 14:47:50|203689.2|203539.2|203681.9|203531.9|203689.2|203539.2|203679.9|203529.9|19
1636382880000|2021-11-08 14:48:00|203683.1|203533.1|203671.5|203521.5|203683.1|203533.1|203664|203514|33
1636382890000|2021-11-08 14:48:10|203672|203522|203668.3|203518.3|203673.2|203523.2|203668.3|203518.3|21
1636382900000|2021-11-08 14:48:20|203666.3|203516.3|203637.9|203487.9|203666.3|203516.3|203637.9|203487.9|31
1636382910000|2021-11-08 14:48:30|203640.5|203490.5|203629.7|203479.7|203640.5|203490.5|203621.6|203471.6|29
1636382920000|2021-11-08 14:48:40|203633.2|203483.2|203627.1|203477.1|203638.5|203488.5|203623.5|203473.5|29
1636382930000|2021-11-08 14:48:50|203628.9|203478.9|203628.8|203478.8|203630.7|203480.7|203625.8|203475.8|28
1636382940000|2021-11-08 14:49:00|203628.1|203478.1|203652.5|203502.5|203654.7|203504.7|203627.2|203477.2|36
1636382950000|2021-11-08 14:49:10|203651.6|203501.6|203594|203444|203652.5|203502.5|203594|203444|19
1636382960000|2021-11-08 14:49:20|203592.8|203442.8|203581.2|203431.2|203593.8|203443.8|203576.2|203426.2|25
1636382970000|2021-11-08 14:49:30|203580.9|203430.9|203573.2|203423.2|203583.2|203433.2|203568.4|203418.4|27
1636382980000|2021-11-08 14:49:40|203573.1|203423.1|203582.8|203432.8|203582.8|203432.8|203573.1|203423.1|26
1636382990000|2021-11-08 14:49:50|203582.6|203432.6|203614.9|203464.9|203617.2|203467.2|203582.6|203432.6|32
1636383000000|2021-11-08 14:50:00|203614.8|203464.8|203624.9|203474.9|203625.4|203475.4|203614.8|203464.8|29
1636383010000|2021-11-08 14:50:10|203624|203474|203621.6|203471.6|203624.3|203474.3|203621.5|203471.5|20
1636383020000|2021-11-08 14:50:20|203621.5|203471.5|203619|203469|203622.1|203472.1|203617|203467|29
1636383030000|2021-11-08 14:50:30|203618.8|203468.8|203619.4|203469.4|203619.4|203469.4|203612.4|203462.4|30
1636383040000|2021-11-08 14:50:40|203620.1|203470.1|203612.2|203462.2|203620.9|203470.9|203608.1|203458.1|25
1636383050000|2021-11-08 14:50:50|203610.4|203460.4|203613.1|203463.1|203613.5|203463.5|203608.1|203458.1|16
1636383060000|2021-11-08 14:51:00|203613.6|203463.6|203622|203472|203622|203472|203612.5|203462.5|30
1636383070000|2021-11-08 14:51:10|203621.1|203471.1|203621|203471|203623.9|203473.9|203619.5|203469.5|30
1636383080000|2021-11-08 14:51:20|203624.9|203474.9|203672.1|203522.1|203672.1|203522.1|203621.6|203471.6|37
1636383090000|2021-11-08 14:51:30|203675.1|203525.1|203657.7|203507.7|203675.1|203525.1|203657.2|203507.2|36
1636383100000|2021-11-08 14:51:40|203660.3|203510.3|203660.9|203510.9|203661.9|203511.9|203654.4|203504.4|28
1636383110000|2021-11-08 14:51:50|203662.9|203512.9|203666.7|203516.7|203669.6|203519.6|203659.8|203509.8|27
1636383120000|2021-11-08 14:52:00|203666.4|203516.4|203668.7|203518.7|203669.8|203519.8|203666.4|203516.4|18
1636383130000|2021-11-08 14:52:10|203668.9|203518.9|203722.5|203572.5|203740.4|203590.4|203668.9|203518.9|28
1636383140000|2021-11-08 14:52:20|203722.9|203572.9|203704.4|203554.4|203733.2|203583.2|203700.4|203550.4|35
1636383150000|2021-11-08 14:52:30|203706|203556|203735.1|203585.1|203735.1|203585.1|203701.8|203551.8|31
1636383160000|2021-11-08 14:52:40|203735.2|203585.2|203741.7|203591.7|203744|203594|203731.2|203581.2|29
1636383170000|2021-11-08 14:52:50|203741.4|203591.4|203744.9|203594.9|203750.6|203600.6|203741.4|203591.4|24
1636383180000|2021-11-08 14:53:00|203746.5|203596.5|203774.1|203624.1|203779.4|203629.4|203746.4|203596.4|28
1636383190000|2021-11-08 14:53:10|203774.7|203624.7|203782.7|203632.7|203783.6|203633.6|203766|203616|33
1636383200000|2021-11-08 14:53:20|203783.8|203633.8|203780.3|203630.3|203783.8|203633.8|203769.2|203619.2|28
1636383210000|2021-11-08 14:53:30|203781.5|203631.5|203761.9|203611.9|203781.5|203631.5|203757.4|203607.4|27
1636383220000|2021-11-08 14:53:40|203763.2|203613.2|203772.5|203622.5|203775.4|203625.4|203763.2|203613.2|20
1636383230000|2021-11-08 14:53:50|203773.7|203623.7|203773.6|203623.6|203775|203625|203772.4|203622.4|18
1636383240000|2021-11-08 14:54:00|203774|203624|203770.4|203620.4|203777.9|203627.9|203767.8|203617.8|31
1636383250000|2021-11-08 14:54:10|203770.2|203620.2|203726.4|203576.4|203774.5|203624.5|203716.9|203566.9|34
1636383260000|2021-11-08 14:54:20|203719.7|203569.7|203702.2|203552.2|203721.1|203571.1|203690.3|203540.3|35
1636383270000|2021-11-08 14:54:30|203703.9|203553.9|203658|203508|203703.9|203553.9|203654.8|203504.8|27
1636383280000|2021-11-08 14:54:40|203657.3|203507.3|203654.4|203504.4|203660.4|203510.4|203649.2|203499.2|27
1636383290000|2021-11-08 14:54:50|203659.7|203509.7|203651.1|203501.1|203659.7|203509.7|203634|203484|27
1636383300000|2021-11-08 14:55:00|203651.6|203501.6|203637.7|203487.7|203665.7|203515.7|203636.8|203486.8|35
1636383310000|2021-11-08 14:55:10|203637.8|203487.8|203641.7|203491.7|203646.1|203496.1|203634.6|203484.6|30
1636383320000|2021-11-08 14:55:20|203641.6|203491.6|203643.5|203493.5|203646|203496|203632.3|203482.3|26
1636383330000|2021-11-08 14:55:30|203644.8|203494.8|203646.7|203496.7|203647.8|203497.8|203644.4|203494.4|14
1636383340000|2021-11-08 14:55:40|203646.1|203496.1|203646.2|203496.2|203652.8|203502.8|203645|203495|28
1636383350000|2021-11-08 14:55:50|203648|203498|203643.6|203493.6|203649.5|203499.5|203643.6|203493.6|32
1636383360000|2021-11-08 14:56:00|203637.1|203487.1|203636.6|203486.6|203640.7|203490.7|203635|203485|29
1636383370000|2021-11-08 14:56:10|203637.1|203487.1|203618.2|203468.2|203637.6|203487.6|203611.8|203461.8|29
1636383380000|2021-11-08 14:56:20|203616.5|203466.5|203626.2|203476.2|203626.3|203476.3|203616.5|203466.5|26
1636383390000|2021-11-08 14:56:30|203621.3|203471.3|203623|203473|203625.8|203475.8|203621.3|203471.3|26
1636383400000|2021-11-08 14:56:40|203622.8|203472.8|203615.4|203465.4|203625.1|203513.8|203563.8|203463.3|22
1636383410000|2021-11-08 14:56:50|203615|203465|203616.8|203466.8|203617.3|203467.3|203610.4|203460.4|24
1636383420000|2021-11-08 14:57:00|203617.1|203467.1|203607.4|203457.4|203620.6|203470.6|203607.4|203457.4|23
1636383430000|2021-11-08 14:57:10|203606.5|203456.5|203605.9|203455.9|203613.7|203463.7|203584.4|203434.4|30
1636383440000|2021-11-08 14:57:20|203606.6|203456.6|203622.6|203472.6|203624.8|203474.8|203606.6|203456.6|21
1636383450000|2021-11-08 14:57:30|203622.1|203472.1|203658.3|203508.3|203659.7|203509.7|203621.1|203471.1|16
1636383460000|2021-11-08 14:57:40|203658.8|203508.8|203660.8|203510.8|203660.8|203510.8|203655.6|203505.6|20
1636383470000|2021-11-08 14:57:50|203660.4|203510.4|203664.6|203514.6|203666.1|203516.1|203658.2|203508.2|21
1636383480000|2021-11-08 14:58:00|203665.4|203515.4|203662.6|203512.6|203665.4|203515.4|203662.2|203512.2|15
1636383490000|2021-11-08 14:58:10|203663.3|203513.3|203661.8|203511.8|203664.8|203514.8|203661.7|203511.7|12
1636383500000|2021-11-08 14:58:20|203661.9|203511.9|203661.6|203511.6|203661.9|203511.9|203658.1|203508.1|22
1636383510000|2021-11-08 14:58:30|203662.4|203512.4|203660.1|203510.1|203664.4|203514.4|203659.7|203509.7|23
1636383520000|2021-11-08 14:58:40|203659.7|203509.7|203655.8|203505.8|203660.4|203510.4|203651.1|203501.1|27
1636383530000|2021-11-08 14:58:50|203657.1|203507.1|203576.4|203426.4|203657.6|203507.6|203575.1|203425.1|36
1636383540000|2021-11-08 14:59:00|203577.7|203427.7|203585.2|203435.2|203591|203441|203571.7|203421.7|26
1636383550000|2021-11-08 14:59:10|203585.6|203435.6|203568.2|203418.2|203585.6|203435.6|203538.3|203388.3|30
1636383560000|2021-11-08 14:59:20|203572.1|203422.1|203574.1|203424.1|203580.4|203430.4|203572.1|203422.1|27
1636383570000|2021-11-08 14:59:30|203573.7|203423.7|203572.1|203422.1|203573.9|203423.9|203558.6|203408.6|25
1636383580000|2021-11-08 14:59:40|203572.3|203422.3|203559.8|203409.8|203574.5|203424.5|203558.3|203408.3|25
1636383590000|2021-11-08 14:59:50|203559|203409|203574.6|203424.6|203580.2|203430.2|203559|203409|28
1636383600000|2021-11-08 15:00:00|203573|203423|203583.8|203433.8|203589.2|203439.2|203557.9|203407.9|34
1636383610000|2021-11-08 15:00:10|203585|203435|203565.3|203415.3|203588.7|203438.7|203563.9|203413.9|31
1636383620000|2021-11-08 15:00:20|203566.3|203416.3|203577.2|203427.2|203585.5|203435.5|203565.8|203415.8|27
1636383630000|2021-11-08 15:00:30|203573.7|203423.7|203574.2|203424.2|203578|203428|203569.4|203419.4|24
1636383640000|2021-11-08 15:00:40|203574.7|203424.7|203581.4|203431.4|203581.6|203431.6|203573.2|203423.2|26
1636383650000|2021-11-08 15:00:50|203580.9|203430.9|203581.4|203431.4|203583.9|203433.9|203580.4|203430.4|19
1636383660000|2021-11-08 15:01:00|203581.3|203431.3|203575.9|203425.9|203581.3|203431.3|203575.7|203425.7|16
1636383670000|2021-11-08 15:01:10|203576.9|203426.9|203578.8|203428.8|203581|203431|203568.9|203418.9|30
1636383680000|2021-11-08 15:01:20|203578.1|203428.1|203569.5|203419.5|203579.7|203429.7|203565.8|203415.8|24
1636383690000|2021-11-08 15:01:30|203568.5|203418.5|203581.1|203431.1|203581.1|203431.1|203568.3|203418.3|25
1636383700000|2021-11-08 15:01:40|203575.9|203425.9|203587.2|203437.2|203587.2|203437.2|203575.9|203425.9|28
1636383710000|2021-11-08 15:01:50|203586.5|203436.5|203581.5|203431.5|203586.5|203436.5|203581.4|203431.4|22
1636383720000|2021-11-08 15:02:00|203581.3|203431.3|203580.6|203430.6|203582.9|203432.9|203577.3|203427.3|22
1636383730000|2021-11-08 15:02:10|203578|203428|203579|203429|203582.7|203432.7|203578|203428|28
1636383740000|2021-11-08 15:02:20|203579.2|203429.2|203577.8|203427.8|203580.5|203430.5|203575.3|203425.3|30
1636383750000|2021-11-08 15:02:30|203577.4|203427.4|203581.1|203431.1|203582.3|203432.3|203576.7|203426.7|29
1636383760000|2021-11-08 15:02:40|203581.4|203431.4|203579.6|203429.6|203581.7|203431.7|203578.1|203428.1|29
1636383770000|2021-11-08 15:02:50|203580|203430|203584|203434|203584|203434|203567.8|203417.8|26
1636383780000|2021-11-08 15:03:00|203586.1|203436.1|203583.5|203433.5|203586.1|203436.1|203582.3|203432.3|18
1636383790000|2021-11-08 15:03:10|203583.4|203433.4|203579.4|203429.4|203584.4|203434.4|203573.2|203423.2|26
1636383800000|2021-11-08 15:03:20|203579.2|203429.2|203579.3|203429.3|203579.7|203429.7|203576.7|203426.7|25
1636383810000|2021-11-08 15:03:30|203579.4|203429.4|203580.6|203430.6|203582.3|203432.3|203577.4|203427.4|18
1636383820000|2021-11-08 15:03:40|203580.4|203430.4|203576.8|203426.8|203580.7|203430.7|203575|203425|19
1636383830000|2021-11-08 15:03:50|203576.9|203426.9|203529.2|203379.2|203577.3|203427.3|203529.2|203379.2|25
1636383840000|2021-11-08 15:04:00|203525.5|203375.5|203529.9|203379.9|203530.3|203380.3|203525.5|203375.5|20
1636383850000|2021-11-08 15:04:10|203534.6|203384.6|203527.7|203377.7|203539.7|203436.1|203486.1|203375.9|24
1636383860000|2021-11-08 15:04:20|203526.7|203376.7|203528.5|203378.5|203529.1|203379.1|203525.1|203375.1|18
1636383870000|2021-11-08 15:04:30|203527.4|203377.4|203525.7|203375.7|203528.4|203378.4|203525.4|203375.4|11
1636383880000|2021-11-08 15:04:40|203525.1|203375.1|203505.1|203355.1|203526.1|203405.3|203452.3|203352.5|21
1636383890000|2021-11-08 15:04:50|203504.8|203354.8|203435.9|203385.9|203505.6|203385.9|203435.9|203334.5|19
1636383900000|2021-11-08 15:05:00|203435.4|203385.4|203496.1|203346.1|203499.7|203385.4|203435.4|203335|27
1636383910000|2021-11-08 15:05:10|203495.8|203345.8|203495|203345|203500.5|203350.5|203494.5|203344.5|31
1636383920000|2021-11-08 15:05:20|203494.7|203344.7|203492.9|203342.9|203498.4|203348.4|203490.2|203340.2|28
1636383930000|2021-11-08 15:05:30|203493.2|203343.2|203493.2|203343.2|203493.8|203343.8|203489.4|203339.4|25
1636383940000|2021-11-08 15:05:40|203493.1|203343.1|203494.4|203344.4|203497.4|203347.4|203492.3|203342.3|28
1636383950000|2021-11-08 15:05:50|203494.2|203344.2|203493.8|203343.8|203495.4|203345.4|203491.9|203341.9|24
1636383960000|2021-11-08 15:06:00|203494.1|203344.1|203493.8|203343.8|203494.6|203344.6|203492.1|203342.1|25
1636383970000|2021-11-08 15:06:10|203492.7|203342.7|203491.8|203341.8|203494.4|203344.4|203488.2|203338.2|23
1636383980000|2021-11-08 15:06:20|203491.1|203341.1|203494.2|203344.2|203494.8|203344.8|203490.7|203340.7|28
1636383990000|2021-11-08 15:06:30|203493.7|203343.7|203493.2|203343.2|203494.6|203344.6|203492.4|203342.4|22
1636384000000|2021-11-08 15:06:40|203492.9|203342.9|203493.7|203343.7|203494.6|203344.6|203490.2|203340.2|29
1636384010000|2021-11-08 15:06:50|203495.2|203345.2|203477.1|203327.1|203496.5|203346.5|203477.1|203327.1|27
1636384020000|2021-11-08 15:07:00|203460.3|203310.3|203444.8|203294.8|203463|203313|203437.8|203287.8|32
1636384030000|2021-11-08 15:07:10|203445.4|203295.4|203399.8|203249.8|203446.8|203296.8|203399.8|203249.8|31
1636384040000|2021-11-08 15:07:20|203401.2|203251.2|203403.7|203253.7|203409.6|203302.1|203351.8|203247.6|26
1636384050000|2021-11-08 15:07:30|203400.2|203250.2|203398.2|203248.2|203403.8|203253.8|203398.2|203248.2|26
1636384060000|2021-11-08 15:07:40|203397.3|203247.3|203402|203252|203402.2|203252.2|203397.3|203247.3|19
1636384070000|2021-11-08 15:07:50|203401.7|203251.7|203394.8|203244.8|203408.8|203258.8|203391.5|203241.5|26
1636384080000|2021-11-08 15:08:00|203392.5|203242.5|203396|203246|203398.9|203248.9|203391.9|203241.9|34
1636384090000|2021-11-08 15:08:10|203398.2|203248.2|203395.3|203245.3|203398.8|203248.8|203394.3|203244.3|26
1636384100000|2021-11-08 15:08:20|203396|203246|203401.4|203251.4|203401.5|203251.5|203396|203246|26
1636384110000|2021-11-08 15:08:30|203401.5|203251.5|203400.6|203250.6|203401.6|203251.6|203395.2|203245.2|18
1636384120000|2021-11-08 15:08:40|203400.9|203250.9|203402|203252|203403.3|203253.3|203396.4|203246.4|20
1636384130000|2021-11-08 15:08:50|203401.8|203251.8|203397.5|203247.5|203404|203254|203396.9|203246.9|26
1636384140000|2021-11-08 15:09:00|203397.2|203247.2|203400|203250|203401.4|203251.4|203394.9|203244.9|24
1636384150000|2021-11-08 15:09:10|203399.4|203249.4|203451.7|203301.7|203451.7|203301.7|203399.2|203249.2|30
1636384160000|2021-11-08 15:09:20|203451.6|203301.6|203449.1|203299.1|203453|203303|203446.4|203296.4|31
1636384170000|2021-11-08 15:09:30|203448.8|203298.8|203444.1|203294.1|203450.9|203300.9|203442.2|203292.2|25
1636384180000|2021-11-08 15:09:40|203444.8|203294.8|203430.3|203280.3|203446|203296|203428.9|203278.9|32
1636384190000|2021-11-08 15:09:50|203430.6|203280.6|203440.7|203290.7|203442.2|203292.2|203426.8|203276.8|29
1636384200000|2021-11-08 15:10:00|203436.7|203286.7|203447|203297|203450|203300|203435.2|203285.2|32
1636384210000|2021-11-08 15:10:10|203445.8|203295.8|203439.3|203289.3|203445.8|203295.8|203438.1|203288.1|25
1636384220000|2021-11-08 15:10:20|203439.8|203289.8|203439.4|203289.4|203440.6|203290.6|203437.2|203287.2|27
1636384230000|2021-11-08 15:10:30|203439.3|203289.3|203438.2|203288.2|203439.7|203289.7|203437.9|203287.9|18
1636384240000|2021-11-08 15:10:40|203439|203289|203411.1|203261.1|203439.7|203289.7|203408.8|203258.8|30
1636384250000|2021-11-08 15:10:50|203411.2|203261.2|203408.1|203258.1|203411.7|203261.7|203402.4|203252.4|27
1636384260000|2021-11-08 15:11:00|203407.7|203257.7|203412.6|203262.6|203412.6|203262.6|203405.1|203255.1|25
1636384270000|2021-11-08 15:11:10|203411.9|203261.9|203414.3|203264.3|203415.5|203265.5|203411.9|203261.9|15
1636384280000|2021-11-08 15:11:20|203413.5|203263.5|203410.1|203260.1|203414.2|203264.2|203410.1|203260.1|16
1636384290000|2021-11-08 15:11:30|203409|203259|203410.7|203260.7|203414|203264|203409|203259|30
1636384300000|2021-11-08 15:11:40|203410.5|203260.5|203404.1|203254.1|203410.5|203260.5|203402.3|203252.3|25
1636384310000|2021-11-08 15:11:50|203405.5|203255.5|203403.6|203253.6|203407.5|203257.5|203403.4|203253.4|21
1636384320000|2021-11-08 15:12:00|203404.5|203254.5|203401.3|203251.3|203407.2|203257.2|203395.7|203245.7|31
1636384330000|2021-11-08 15:12:10|203399.1|203249.1|203402.3|203252.3|203403.8|203253.8|203397.7|203247.7|26
1636384340000|2021-11-08 15:12:20|203402.1|203252.1|203375.2|203225.2|203402.1|203282.1|203327.7|203225.2|25
1636384350000|2021-11-08 15:12:30|203375.8|203225.8|203351|203201|203379|203229|203346.3|203196.3|27
1636384360000|2021-11-08 15:12:40|203351.8|203201.8|203344.9|203194.9|203352|203202|203343|203193|31
1636384370000|2021-11-08 15:12:50|203344.6|203194.6|203316.5|203166.5|203346.7|203196.7|203311.9|203161.9|30
1636384380000|2021-11-08 15:13:00|203316.4|203166.4|203289|203139|203316.4|203166.4|203287.7|203137.7|29
1636384390000|2021-11-08 15:13:10|203290.1|203140.1|203309.5|203159.5|203314.7|203164.7|203288|203138|32
1636384400000|2021-11-08 15:13:20|203310.5|203160.5|203379.4|203229.4|203380|203230|203307.8|203157.8|35
1636384410000|2021-11-08 15:13:30|203379.8|203229.8|203350.1|203200.1|203379.8|203229.8|203344.2|203194.2|30
1636384420000|2021-11-08 15:13:40|203349.5|203199.5|203349.9|203199.9|203362.4|203212.4|203347.1|203197.1|34
1636384430000|2021-11-08 15:13:50|203349.1|203199.1|203365.2|203215.2|203372.3|203222.3|203348.6|203198.6|31
1636384440000|2021-11-08 15:14:00|203365.1|203215.1|203366.8|203216.8|203367.4|203217.4|203364.3|203214.3|22
1636384450000|2021-11-08 15:14:10|203366.7|203216.7|203371|203221|203373.1|203223.1|203366.5|203216.5|24
1636384460000|2021-11-08 15:14:20|203371.6|203221.6|203364.5|203214.5|203372.2|203222.2|203364.5|203214.5|27
1636384470000|2021-11-08 15:14:30|203365.4|203215.4|203363.1|203213.1|203366.2|203216.2|203363.1|203213.1|29
1636384480000|2021-11-08 15:14:40|203363|203213|203364.8|203214.8|203365.8|203215.8|203363|203213|16
1636384490000|2021-11-08 15:14:50|203365.4|203215.4|203371|203221|203371|203221|203365.2|203215.2|18
1636384500000|2021-11-08 15:15:00|203371.4|203221.4|203402.4|203252.4|203428.8|203278.8|203370.7|203220.7|35
1636384510000|2021-11-08 15:15:10|203402|203252|203402.9|203252.9|203405.7|203255.7|203399.3|203249.3|27
1636384520000|2021-11-08 15:15:20|203403.1|203253.1|203409.1|203259.1|203409.8|203259.8|203402.1|203252.1|22
1636384530000|2021-11-08 15:15:30|203409.7|203259.7|203447.5|203297.5|203448.4|203298.4|203408.6|203258.6|28
1636384540000|2021-11-08 15:15:40|203451.1|203301.1|203441.7|203291.7|203453.1|203303.1|203434.8|203284.8|29
1636384550000|2021-11-08 15:15:50|203441.5|203291.5|203438.2|203288.2|203441.5|203291.5|203438|203288|25
1636384560000|2021-11-08 15:16:00|203438.3|203288.3|203437|203287|203440.2|203290.2|203435.8|203285.8|21
1636384570000|2021-11-08 15:16:10|203437.9|203287.9|203413|203263|203441.2|203291.2|203413|203263|24
1636384580000|2021-11-08 15:16:20|203402.9|203252.9|203399.9|203249.9|203402.9|203252.9|203383.4|203233.4|34
1636384590000|2021-11-08 15:16:30|203398.7|203248.7|203396|203246|203400.5|203250.5|203393.2|203243.2|21
1636384600000|2021-11-08 15:16:40|203396.8|203246.8|203396.9|203246.9|203397.1|203247.1|203392.3|203242.3|21
1636384610000|2021-11-08 15:16:50|203394|203244|203381.1|203231.1|203396|203246|203381.1|203231.1|27
1636384620000|2021-11-08 15:17:00|203379.4|203229.4|203373.2|203223.2|203379.8|203279.1|203329.1|203223.2|23
1636384630000|2021-11-08 15:17:10|203373|203223|203387.6|203237.6|203393.3|203243.3|203373|203223|28
1636384640000|2021-11-08 15:17:20|203388.7|203238.7|203383.6|203233.6|203389|203283|203333|203233.6|26
1636384650000|2021-11-08 15:17:30|203383.3|203233.3|203368.5|203218.5|203383.7|203233.7|203368.5|203218.5|22
1636384660000|2021-11-08 15:17:40|203370.7|203220.7|203372|203222|203373.2|203223.2|203361.4|203211.4|30
1636384670000|2021-11-08 15:17:50|203370.6|203220.6|203376.9|203226.9|203379.5|203229.5|203370.6|203220.6|31
1636384680000|2021-11-08 15:18:00|203376.6|203226.6|203389.1|203239.1|203389.1|203239.1|203376.2|203226.2|28
1636384690000|2021-11-08 15:18:10|203388.1|203238.1|203386.9|203236.9|203388.9|203238.9|203383.7|203233.7|29
1636384700000|2021-11-08 15:18:20|203386.6|203236.6|203384.7|203234.7|203388.9|203238.9|203382.9|203232.9|22
1636384710000|2021-11-08 15:18:30|203383|203233|203375.2|203225.2|203384.5|203234.5|203372.2|203222.2|29
1636384720000|2021-11-08 15:18:40|203377.5|203227.5|203374.3|203224.3|203377.6|203227.6|203373|203223|27
1636384730000|2021-11-08 15:18:50|203374|203224|203334.7|203184.7|203379.5|203273.3|203323.3|203182.6|28
1636384740000|2021-11-08 15:19:00|203334.8|203184.8|203365.9|203215.9|203367|203217|203334.6|203184.6|30
1636384750000|2021-11-08 15:19:10|203365.1|203215.1|203366.8|203216.8|203367.9|203217.9|203352.8|203202.8|27
1636384760000|2021-11-08 15:19:20|203366|203216|203362.4|203212.4|203366|203216|203362.3|203212.3|17
1636384770000|2021-11-08 15:19:30|203364|203214|203354.8|203204.8|203364|203214|203348.9|203198.9|26
1636384780000|2021-11-08 15:19:40|203355.7|203205.7|203362.4|203212.4|203365.1|203215.1|203349.2|203199.2|36
1636384790000|2021-11-08 15:19:50|203361.7|203211.7|203366.7|203216.7|203366.9|203216.9|203360.2|203210.2|28
1636384800000|2021-11-08 15:20:00|203368.9|203218.9|203375.5|203225.5|203377.9|203227.9|203365.1|203215.1|35
1636384810000|2021-11-08 15:20:10|203374.9|203224.9|203376.9|203226.9|203378.8|203228.8|203374.9|203224.9|27
1636384820000|2021-11-08 15:20:20|203376.8|203226.8|203374.8|203224.8|203378.6|203228.6|203374.8|203224.8|18
1636384830000|2021-11-08 15:20:30|203374.9|203224.9|203376.2|203226.2|203378.4|203228.4|203373.3|203223.3|24
1636384840000|2021-11-08 15:20:40|203375.9|203225.9|203375.5|203225.5|203376.3|203226.3|203373.7|203223.7|29
1636384850000|2021-11-08 15:20:50|203376|203226|203380.4|203230.4|203380.8|203230.8|203375.8|203225.8|17
1636384860000|2021-11-08 15:21:00|203378.9|203228.9|203374.2|203224.2|203378.9|203228.9|203374.2|203224.2|25
1636384870000|2021-11-08 15:21:10|203375|203225|203379.3|203229.3|203379.7|203229.7|203375|203225|21
1636384880000|2021-11-08 15:21:20|203377.5|203227.5|203378.8|203228.8|203379.9|203229.9|203377.4|203227.4|14
1636384890000|2021-11-08 15:21:30|203378.9|203228.9|203379.7|203229.7|203380.1|203230.1|203378.8|203228.8|13
1636384900000|2021-11-08 15:21:40|203379.8|203229.8|203380.1|203230.1|203380.1|203230.1|203376.7|203226.7|15
1636384910000|2021-11-08 15:21:50|203379.4|203229.4|203379.2|203229.2|203381.1|203231.1|203376.6|203226.6|19
1636384920000|2021-11-08 15:22:00|203379.1|203229.1|203378.8|203228.8|203381|203231|203378.3|203228.3|14
1636384930000|2021-11-08 15:22:10|203379.1|203229.1|203381.1|203231.1|203384.6|203234.6|203379.1|203229.1|16
1636384940000|2021-11-08 15:22:20|203347.3|203197.3|203347.6|203197.6|203360.6|203210.6|203336.9|203186.9|24
1636384950000|2021-11-08 15:22:30|203345.1|203195.1|203347.5|203197.5|203348.6|203198.6|203344|203194|17
1636384960000|2021-11-08 15:22:40|203345.3|203195.3|203357.4|203207.4|203362.6|203212.6|203345.3|203195.3|25
1636384970000|2021-11-08 15:22:50|203357.3|203207.3|203381.2|203231.2|203383.5|203233.5|203357.3|203207.3|24
1636384980000|2021-11-08 15:23:00|203383.6|203233.6|203389.5|203239.5|203391.2|203241.2|203377.2|203227.2|26
1636384990000|2021-11-08 15:23:10|203388.8|203238.8|203381.2|203231.2|203389.5|203239.5|203380.9|203230.9|26
1636385000000|2021-11-08 15:23:20|203380.1|203230.1|203372.4|203222.4|203380.1|203230.1|203366.6|203216.6|23
1636385010000|2021-11-08 15:23:30|203372.6|203222.6|203377.5|203227.5|203380.2|203230.2|203372.6|203222.6|22
1636385020000|2021-11-08 15:23:40|203377.2|203227.2|203378.6|203228.6|203381.1|203231.1|203377.2|203227.2|24
1636385030000|2021-11-08 15:23:50|203378.8|203228.8|203370.8|203220.8|203379.9|203229.9|203369.2|203219.2|26
1636385040000|2021-11-08 15:24:00|203371.2|203221.2|203355.6|203205.6|203375.3|203225.3|203355.6|203205.6|28
1636385050000|2021-11-08 15:24:10|203354.4|203204.4|203344.7|203194.7|203354.4|203234.9|203281.3|203179.5|30
1636385060000|2021-11-08 15:24:20|203345.3|203195.3|203402.4|203252.4|203403.2|203253.2|203344.8|203194.8|34
1636385070000|2021-11-08 15:24:30|203397.9|203247.9|203406.5|203256.5|203406.5|203256.5|203397.4|203247.4|21
1636385080000|2021-11-08 15:24:40|203406.8|203256.8|203413.4|203263.4|203415.2|203265.2|203406.8|203256.8|25
1636385090000|2021-11-08 15:24:50|203413.7|203263.7|203411.5|203261.5|203413.7|203263.7|203411.5|203261.5|13
1636385100000|2021-11-08 15:25:00|203411.2|203261.2|203414|203264|203415.5|203265.5|203411.2|203261.2|17
1636385110000|2021-11-08 15:25:10|203414.2|203264.2|203409.7|203259.7|203417.3|203267.3|203409.7|203259.7|18
1636385120000|2021-11-08 15:25:20|203402.2|203252.2|203408.9|203258.9|203411.3|203261.3|203402.2|203252.2|27
1636385130000|2021-11-08 15:25:30|203408.2|203258.2|203405.5|203255.5|203412.1|203262.1|203405.4|203255.4|28
1636385140000|2021-11-08 15:25:40|203406.7|203256.7|203404.9|203254.9|203410.6|203260.6|203404.4|203254.4|25
1636385150000|2021-11-08 15:25:50|203405.5|203255.5|203404.2|203254.2|203407.1|203257.1|203398|203248|30
1636385160000|2021-11-08 15:26:00|203403.5|203253.5|203404.8|203254.8|203405.8|203255.8|203403.4|203253.4|20
1636385170000|2021-11-08 15:26:10|203405.7|203255.7|203380.6|203230.6|203406.6|203256.6|203374.4|203224.4|29
1636385180000|2021-11-08 15:26:20|203380.1|203230.1|203377|203227|203380.1|203230.1|203374.7|203224.7|19
1636385190000|2021-11-08 15:26:30|203378.3|203228.3|203376|203226|203378.9|203228.9|203372.6|203222.6|25
1636385200000|2021-11-08 15:26:40|203375.8|203225.8|203372.5|203222.5|203378.2|203228.2|203370.3|203220.3|23
1636385210000|2021-11-08 15:26:50|203374.6|203224.6|203376|203226|203378.2|203228.2|203373.1|203223.1|14
1636385220000|2021-11-08 15:27:00|203375.9|203225.9|203375.3|203225.3|203378.5|203228.5|203374.1|203224.1|24
1636385230000|2021-11-08 15:27:10|203375.9|203225.9|203375.7|203225.7|203388.9|203238.9|203374.3|203224.3|25
1636385240000|2021-11-08 15:27:20|203374.9|203224.9|203375.4|203225.4|203376.9|203226.9|203373.5|203223.5|19
1636385250000|2021-11-08 15:27:30|203375.7|203225.7|203366|203216|203375.7|203267.4|203314.3|203215.7|25
1636385260000|2021-11-08 15:27:40|203365.6|203215.6|203365.9|203215.9|203368.6|203218.6|203365.6|203215.6|21
1636385270000|2021-11-08 15:27:50|203365.4|203215.4|203353.3|203203.3|203367.1|203217.1|203349.6|203199.6|25
1636385280000|2021-11-08 15:28:00|203351.9|203201.9|203362.1|203212.1|203365.9|203215.9|203348.9|203198.9|30
1636385290000|2021-11-08 15:28:10|203362.2|203212.2|203365.8|203215.8|203366.4|203216.4|203361.5|203211.5|24
1636385300000|2021-11-08 15:28:20|203365.9|203215.9|203362.3|203212.3|203367.7|203217.7|203361.4|203211.4|25
1636385310000|2021-11-08 15:28:30|203362.2|203212.2|203365.4|203215.4|203368.7|203218.7|203360.8|203210.8|25
1636385320000|2021-11-08 15:28:40|203366.1|203216.1|203369.2|203219.2|203369.2|203219.2|203364|203214|19
1636385330000|2021-11-08 15:28:50|203366|203216|203361.4|203211.4|203368.7|203218.7|203361.1|203211.1|20
1636385340000|2021-11-08 15:29:00|203360.8|203210.8|203348.9|203198.9|203364.4|203214.4|203335.5|203185.5|32
1636385350000|2021-11-08 15:29:10|203348.7|203198.7|203342.7|203192.7|203350.8|203200.8|203342.7|203192.7|20
1636385360000|2021-11-08 15:29:20|203343.1|203193.1|203342.6|203192.6|203344.6|203194.6|203339.6|203189.6|25
1636385370000|2021-11-08 15:29:30|203339.5|203189.5|203338.8|203188.8|203340.9|203239.4|203289.4|203184.4|25
1636385380000|2021-11-08 15:29:40|203339.9|203189.9|203339.6|203189.6|203342.7|203192.7|203336.6|203186.6|24
1636385390000|2021-11-08 15:29:50|203340.2|203190.2|203338.5|203188.5|203340.2|203190.2|203334.1|203184.1|23
1636385400000|2021-11-08 15:30:00|203339.3|203189.3|203338.1|203188.1|203340.4|203190.4|203336.6|203186.6|26
1636385410000|2021-11-08 15:30:10|203337.7|203187.7|203338.3|203188.3|203340.5|203190.5|203336.7|203186.7|14
1636385420000|2021-11-08 15:30:20|203338.4|203188.4|203337.8|203187.8|203339.2|203189.2|203337.4|203187.4|12
1636385430000|2021-11-08 15:30:30|203337.9|203187.9|203336.6|203186.6|203339.1|203189.1|203336.6|203186.6|12
1636385440000|2021-11-08 15:30:40|203336.3|203186.3|203336.9|203186.9|203337.6|203187.6|203333.4|203183.4|24
1636385450000|2021-11-08 15:30:50|203336.7|203186.7|203335.6|203185.6|203338|203188|203335.4|203185.4|13
1636385460000|2021-11-08 15:31:00|203335.1|203185.1|203333.6|203183.6|203336.2|203186.2|203333.6|203183.6|17
1636385470000|2021-11-08 15:31:10|203334.4|203184.4|203339.5|203189.5|203339.5|203189.5|203334.1|203184.1|20
1636385480000|2021-11-08 15:31:20|203339.6|203189.6|203339.1|203189.1|203339.6|203189.6|203337.2|203187.2|15
1636385490000|2021-11-08 15:31:30|203339.3|203189.3|203343.4|203193.4|203343.4|203193.4|203338.9|203188.9|19
1636385500000|2021-11-08 15:31:40|203343.2|203193.2|203342.3|203192.3|203343.2|203193.2|203339.2|203189.2|15
1636385510000|2021-11-08 15:31:50|203342.6|203192.6|203338.9|203188.9|203342.8|203192.8|203338.4|203188.4|16
1636385520000|2021-11-08 15:32:00|203338.7|203188.7|203343.9|203193.9|203343.9|203193.9|203338.2|203188.2|21
1636385530000|2021-11-08 15:32:10|203343.4|203193.4|203341.1|203191.1|203343.5|203193.5|203340.9|203190.9|17
1636385540000|2021-11-08 15:32:20|203341.5|203191.5|203340|203190|203342.2|203192.2|203339.2|203189.2|18
1636385550000|2021-11-08 15:32:30|203340.8|203190.8|203360.2|203210.2|203363.3|203242.8|203291|203190.8|30
1636385560000|2021-11-08 15:32:40|203361.1|203211.1|203359.3|203209.3|203362.3|203212.3|203359.3|203209.3|20
1636385570000|2021-11-08 15:32:50|203359.1|203209.1|203345.5|203195.5|203360.8|203210.8|203344.8|203194.8|34
1636385580000|2021-11-08 15:33:00|203344|203194|203348.2|203198.2|203349.2|203199.2|203343.9|203193.9|16
1636385590000|2021-11-08 15:33:10|203347.5|203197.5|203347.8|203197.8|203348.5|203198.5|203345.8|203195.8|16
1636385600000|2021-11-08 15:33:20|203346.4|203196.4|203347.9|203197.9|203350|203200|203346.4|203196.4|18
1636385610000|2021-11-08 15:33:30|203348.5|203198.5|203341.8|203191.8|203348.5|203198.5|203338.4|203188.4|21
1636385620000|2021-11-08 15:33:40|203341.1|203191.1|203341.7|203191.7|203341.9|203191.9|203339.7|203189.7|15
1636385630000|2021-11-08 15:33:50|203341|203191|203340.2|203190.2|203342|203192|203339.9|203189.9|16
1636385640000|2021-11-08 15:34:00|203339.9|203189.9|203340.9|203190.9|203342|203192|203339.9|203189.9|16
1636385650000|2021-11-08 15:34:10|203341|203191|203360.6|203210.6|203361.7|203211.7|203341|203191|27
1636385660000|2021-11-08 15:34:20|203360.5|203210.5|203360.5|203210.5|203361.4|203211.4|203360.2|203210.2|13
1636385670000|2021-11-08 15:34:30|203359.5|203209.5|203359.3|203209.3|203360.5|203210.5|203357.2|203207.2|16
1636385680000|2021-11-08 15:34:40|203358.9|203208.9|203360.8|203210.8|203362.8|203212.8|203357.3|203207.3|16
1636385690000|2021-11-08 15:34:50|203360.3|203210.3|203358.1|203208.1|203360.3|203210.3|203356.6|203206.6|21
1636385700000|2021-11-08 15:35:00|203359.3|203209.3|203368.2|203218.2|203368.2|203218.2|203359.1|203209.1|28
1636385710000|2021-11-08 15:35:10|203367.7|203217.7|203383.6|203233.6|203390.1|203240.1|203366.3|203216.3|27
1636385720000|2021-11-08 15:35:20|203384.2|203234.2|203380.5|203230.5|203384.4|203234.4|203380.3|203230.3|24
1636385730000|2021-11-08 15:35:30|203381.3|203231.3|203392|203242|203392|203242|203378.2|203228.2|27
1636385740000|2021-11-08 15:35:40|203392.1|203242.1|203393.1|203243.1|203394.8|203244.8|203392.1|203242.1|14
1636385750000|2021-11-08 15:35:50|203392.9|203242.9|203393.5|203243.5|203393.6|203243.6|203392.7|203242.7|11
1636385760000|2021-11-08 15:36:00|203392.3|203242.3|203393.4|203243.4|203393.4|203243.4|203389.1|203239.1|13
1636385770000|2021-11-08 15:36:10|203392.3|203242.3|203375.2|203225.2|203393.2|203243.2|203375.2|203225.2|19
1636385780000|2021-11-08 15:36:20|203376.5|203226.5|203351|203201|203380.7|203230.7|203351|203201|28
1636385790000|2021-11-08 15:36:30|203351.1|203201.1|203355.3|203205.3|203357.6|203207.6|203350.4|203200.4|26
1636385800000|2021-11-08 15:36:40|203355.7|203205.7|203369.8|203219.8|203369.8|203219.8|203354.4|203204.4|27
1636385810000|2021-11-08 15:36:50|203369.6|203219.6|203367.2|203217.2|203372.8|203222.8|203365.3|203215.3|25
1636385820000|2021-11-08 15:37:00|203368.2|203218.2|203366.1|203216.1|203368.6|203218.6|203365.8|203215.8|23
1636385830000|2021-11-08 15:37:10|203366.2|203216.2|203364.1|203214.1|203368.3|203218.3|203358.3|203208.3|29
1636385840000|2021-11-08 15:37:20|203359.8|203209.8|203363.3|203213.3|203367|203217|203359.8|203209.8|28
1636385850000|2021-11-08 15:37:30|203362.7|203212.7|203369.9|203219.9|203371.7|203221.7|203362.4|203212.4|27
1636385860000|2021-11-08 15:37:40|203369.8|203219.8|203384.2|203234.2|203384.7|203234.7|203366.4|203216.4|27
1636385870000|2021-11-08 15:37:50|203384.5|203234.5|203393.6|203243.6|203397.9|203247.9|203381.1|203231.1|33
1636385880000|2021-11-08 15:38:00|203393.8|203243.8|203394|203244|203394.1|203244.1|203390.9|203240.9|12
1636385890000|2021-11-08 15:38:10|203393.6|203243.6|203391.3|203241.3|203393.7|203243.7|203391.1|203241.1|19
1636385900000|2021-11-08 15:38:20|203391.2|203241.2|203393|203243|203393.9|203243.9|203390.4|203240.4|26
1636385910000|2021-11-08 15:38:30|203392.5|203242.5|203394.8|203244.8|203396.3|203246.3|203392.5|203242.5|19
1636385920000|2021-11-08 15:38:40|203395|203245|203402.6|203252.6|203406.7|203256.7|203394.1|203244.1|20
1636385930000|2021-11-08 15:38:50|203403.3|203253.3|203403.5|203253.5|203405.1|203255.1|203402.8|203252.8|18
1636385940000|2021-11-08 15:39:00|203403.9|203253.9|203413|203263|203413.5|203263.5|203403.2|203253.2|22
1636385950000|2021-11-08 15:39:10|203412.9|203262.9|203411.1|203261.1|203414.3|203264.3|203411.1|203261.1|17
1636385960000|2021-11-08 15:39:20|203411.2|203261.2|203426.8|203276.8|203426.8|203325.8|203375.8|203261.1|19
1636385970000|2021-11-08 15:39:30|203376.4|203326.4|203439.8|203289.8|203441.7|203327.4|203374.6|203275.9|16
1636385980000|2021-11-08 15:39:40|203438.5|203288.5|203437.6|203287.6|203438.5|203288.5|203437.3|203287.3|19
1636385990000|2021-11-08 15:39:50|203437.7|203287.7|203434.4|203284.4|203438.2|203288.2|203433.4|203283.4|19
1636386000000|2021-11-08 15:40:00|203433.8|203283.8|203436.3|203286.3|203436.4|203286.4|203433.2|203283.2|21
1636386010000|2021-11-08 15:40:10|203436.2|203286.2|203430.9|203280.9|203436.2|203286.2|203430.9|203280.9|22
1636386020000|2021-11-08 15:40:20|203430.8|203280.8|203409.6|203259.6|203431.5|203281.5|203397|203247|33
1636386030000|2021-11-08 15:40:30|203409.8|203259.8|203408.9|203258.9|203410|203260|203406.7|203256.7|22
1636386040000|2021-11-08 15:40:40|203409.5|203259.5|203428.8|203278.8|203428.8|203278.8|203407.5|203257.5|22
1636386050000|2021-11-08 15:40:50|203429|203279|203436.1|203286.1|203436.1|203286.1|203426.1|203276.1|25
1636386060000|2021-11-08 15:41:00|203436.7|203286.7|203436.3|203286.3|203439.6|203289.6|203433.7|203283.7|24
1636386070000|2021-11-08 15:41:10|203436.8|203286.8|203468.6|203318.6|203472|203351.5|203401.5|203286.8|28
1636386080000|2021-11-08 15:41:20|203469.9|203319.9|203489|203339|203491.9|203341.9|203467.7|203317.7|28
1636386090000|2021-11-08 15:41:30|203488.9|203338.9|203483.2|203333.2|203491|203341|203477.9|203327.9|32
1636386100000|2021-11-08 15:41:40|203484.9|203334.9|203485.1|203335.1|203486.1|203336.1|203480.9|203330.9|26
1636386110000|2021-11-08 15:41:50|203485.3|203335.3|203481.4|203331.4|203485.3|203335.3|203480.8|203330.8|19
1636386120000|2021-11-08 15:42:00|203481.2|203331.2|203488.7|203338.7|203488.7|203338.7|203481.2|203331.2|26
1636386130000|2021-11-08 15:42:10|203485.5|203335.5|203487.5|203337.5|203488|203338|203482.9|203332.9|30
1636386140000|2021-11-08 15:42:20|203487|203337|203491.6|203341.6|203493.6|203343.6|203485.8|203335.8|26
1636386150000|2021-11-08 15:42:30|203491.9|203341.9|203497|203347|203500.3|203350.3|203491.9|203341.9|24
1636386160000|2021-11-08 15:42:40|203498.4|203348.4|203499.4|203349.4|203500.5|203350.5|203494.9|203344.9|24
1636386170000|2021-11-08 15:42:50|203497.3|203347.3|203495|203345|203500.6|203350.6|203493.6|203343.6|26
1636386180000|2021-11-08 15:43:00|203495.3|203345.3|203498.3|203348.3|203500.1|203350.1|203495.3|203345.3|22
1636386190000|2021-11-08 15:43:10|203498|203348|203494.7|203344.7|203498.2|203348.2|203488.4|203338.4|25
1636386200000|2021-11-08 15:43:20|203494.6|203344.6|203503.4|203353.4|203503.9|203353.9|203494|203344|27
1636386210000|2021-11-08 15:43:30|203504.5|203354.5|203505.9|203355.9|203506.3|203356.3|203503.8|203353.8|19
1636386220000|2021-11-08 15:43:40|203505.4|203355.4|203527.2|203377.2|203527.5|203377.5|203502.5|203352.5|19
1636386230000|2021-11-08 15:43:50|203528.5|203378.5|203525.7|203375.7|203531.7|203381.7|203523.4|203373.4|31
1636386240000|2021-11-08 15:44:00|203526|203376|203522.3|203372.3|203526|203422.6|203470.1|203370.9|28
1636386250000|2021-11-08 15:44:10|203524.8|203374.8|203533|203383|203533.7|203383.7|203523.3|203373.3|23
1636386260000|2021-11-08 15:44:20|203532.4|203382.4|203527.8|203377.8|203533.6|203383.6|203527.8|203377.8|20
1636386270000|2021-11-08 15:44:30|203528.1|203378.1|203524.2|203374.2|203528.3|203378.3|203517.3|203367.3|22
1636386280000|2021-11-08 15:44:40|203525|203375|203538.8|203388.8|203540.5|203390.5|203524.1|203374.1|28
1636386290000|2021-11-08 15:44:50|203535.8|203385.8|203536.2|203386.2|203539.3|203389.3|203535.8|203385.8|19
1636386300000|2021-11-08 15:45:00|203535.6|203385.6|203527.8|203377.8|203537.5|203387.5|203527.8|203377.8|23
1636386310000|2021-11-08 15:45:10|203531|203381|203535.5|203385.5|203537.1|203387.1|203525.5|203375.5|31
1636386320000|2021-11-08 15:45:20|203536.1|203386.1|203533.7|203383.7|203536.1|203386.1|203528.3|203378.3|30
1636386330000|2021-11-08 15:45:30|203534.1|203384.1|203529.9|203379.9|203542|203392|203529.9|203379.9|21
1636386340000|2021-11-08 15:45:40|203531.8|203381.8|203492.9|203342.9|203532.6|203382.6|203485.4|203335.4|37
1636386350000|2021-11-08 15:45:50|203492.8|203342.8|203487.6|203337.6|203492.8|203342.8|203484.3|203334.3|25
1636386360000|2021-11-08 15:46:00|203487.1|203337.1|203469.1|203319.1|203490.6|203340.6|203469.1|203319.1|29
1636386370000|2021-11-08 15:46:10|203471.1|203321.1|203448.7|203298.7|203472.7|203322.7|203440.3|203290.3|32
1636386380000|2021-11-08 15:46:20|203449.1|203299.1|203448|203298|203450.1|203300.1|203443.5|203293.5|29
1636386390000|2021-11-08 15:46:30|203447.7|203297.7|203447.3|203297.3|203450.1|203300.1|203446.7|203296.7|20
1636386400000|2021-11-08 15:46:40|203448.3|203298.3|203440.9|203290.9|203448.3|203298.3|203436.8|203286.8|27
1636386410000|2021-11-08 15:46:50|203440.8|203290.8|203418.9|203268.9|203444.3|203294.3|203415.4|203265.4|28
1636386420000|2021-11-08 15:47:00|203421.4|203271.4|203412.1|203262.1|203421.4|203271.4|203411|203261|19
1636386430000|2021-11-08 15:47:10|203410.2|203260.2|203407.3|203257.3|203412.4|203262.4|203407.3|203257.3|25
1636386440000|2021-11-08 15:47:20|203408.7|203258.7|203397.5|203247.5|203408.7|203258.7|203391.5|203241.5|25
1636386450000|2021-11-08 15:47:30|203397.8|203247.8|203406.4|203256.4|203406.4|203256.4|203397.5|203247.5|17
1636386460000|2021-11-08 15:47:40|203406.5|203256.5|203407.5|203257.5|203409|203259|203404.2|203254.2|23
1636386470000|2021-11-08 15:47:50|203407.6|203257.6|203402.8|203252.8|203408.3|203258.3|203401.6|203251.6|25
1636386480000|2021-11-08 15:48:00|203401.8|203251.8|203402.9|203252.9|203403.5|203253.5|203397.9|203247.9|20
1636386490000|2021-11-08 15:48:10|203401.9|203251.9|203399.2|203249.2|203402.1|203252.1|203395.4|203245.4|19
1636386500000|2021-11-08 15:48:20|203399|203249|203402.2|203252.2|203402.3|203252.3|203398.3|203248.3|17
1636386510000|2021-11-08 15:48:30|203400|203250|203400.8|203250.8|203401.7|203251.7|203397.7|203247.7|20
1636386520000|2021-11-08 15:48:40|203401.8|203251.8|203407.3|203257.3|203408.4|203258.4|203400.6|203250.6|18
1636386530000|2021-11-08 15:48:50|203407.1|203257.1|203406.2|203256.2|203409.7|203259.7|203406.1|203256.1|25
1636386540000|2021-11-08 15:49:00|203405.5|203255.5|203408|203258|203409.8|203259.8|203405.4|203255.4|18
1636386550000|2021-11-08 15:49:10|203408.8|203258.8|203404.7|203254.7|203412.1|203262.1|203397.2|203247.2|28
1636386560000|2021-11-08 15:49:20|203409.1|203259.1|203408|203258|203409.8|203259.8|203403.2|203253.2|27
1636386570000|2021-11-08 15:49:30|203407.1|203257.1|203401.9|203251.9|203407.1|203257.1|203401.9|203251.9|17
1636386580000|2021-11-08 15:49:40|203402|203252|203393.8|203243.8|203402.6|203252.6|203392.5|203242.5|22
1636386590000|2021-11-08 15:49:50|203392.8|203242.8|203379.1|203229.1|203393.9|203243.9|203375.4|203225.4|26
1636386600000|2021-11-08 15:50:00|203382.3|203232.3|203383.8|203233.8|203384.6|203234.6|203382.1|203232.1|23
1636386610000|2021-11-08 15:50:10|203383.3|203233.3|203398.9|203248.9|203398.9|203248.9|203383.3|203233.3|22
1636386620000|2021-11-08 15:50:20|203401.8|203251.8|203411|203261|203429.1|203279.1|203399.9|203249.9|29
1636386630000|2021-11-08 15:50:30|203410.9|203260.9|203452.7|203302.7|203454.2|203304.2|203410.8|203260.8|27
1636386640000|2021-11-08 15:50:40|203453|203303|203456.3|203306.3|203456.9|203306.9|203453|203303|18
1636386650000|2021-11-08 15:50:50|203455.7|203305.7|203457.5|203307.5|203457.7|203307.7|203454|203304|16
1636386660000|2021-11-08 15:51:00|203456.1|203306.1|203460.4|203310.4|203461|203311|203456.1|203306.1|26
1636386670000|2021-11-08 15:51:10|203460.3|203310.3|203462.2|203312.2|203462.2|203312.2|203458|203308|22
1636386680000|2021-11-08 15:51:20|203464.9|203314.9|203474.1|203324.1|203475.4|203325.4|203462.5|203312.5|20
1636386690000|2021-11-08 15:51:30|203472.5|203322.5|203472.5|203322.5|203481.7|203382.2|203430.9|203321.3|25
1636386700000|2021-11-08 15:51:40|203423.6|203373.6|203551.8|203401.8|203551.8|203401.8|203423.6|203321.3|39
1636386710000|2021-11-08 15:51:50|203551.7|203401.7|203562.7|203412.7|203569.7|203419.7|203548.7|203398.7|30
1636386720000|2021-11-08 15:52:00|203561.6|203411.6|203568.3|203418.3|203570.1|203420.1|203561.6|203411.6|24
1636386730000|2021-11-08 15:52:10|203563.5|203413.5|203564.6|203414.6|203564.7|203461.8|203503.6|203409|28
1636386740000|2021-11-08 15:52:20|203564.2|203414.2|203562.4|203412.4|203567.4|203464.3|203514.3|203407.4|25
1636386750000|2021-11-08 15:52:30|203562.1|203412.1|203571.3|203421.3|203574.3|203424.3|203558.9|203408.9|30
1636386760000|2021-11-08 15:52:40|203571.2|203421.2|203518.2|203468.2|203572.1|203468.4|203516.2|203411.9|23
1636386770000|2021-11-08 15:52:50|203517.2|203467.2|203534|203384|203562.1|203467.2|203517.2|203384|21
1636386780000|2021-11-08 15:53:00|203534.7|203384.7|203536.7|203386.7|203541.2|203391.2|203532.6|203382.6|33
1636386790000|2021-11-08 15:53:10|203537.6|203387.6|203534.4|203384.4|203537.8|203387.8|203534.4|203384.4|21
1636386800000|2021-11-08 15:53:20|203534.8|203384.8|203538.7|203388.7|203541.1|203391.1|203534.8|203384.8|21
1636386810000|2021-11-08 15:53:30|203538.6|203388.6|203537.3|203387.3|203540.3|203390.3|203531.3|203381.3|25
1636386820000|2021-11-08 15:53:40|203535.8|203385.8|203542.3|203392.3|203543.1|203441.5|203491.5|203384|23
1636386830000|2021-11-08 15:53:50|203542.1|203392.1|203572.8|203422.8|203575.9|203425.9|203536.5|203386.5|28
1636386840000|2021-11-08 15:54:00|203575.1|203425.1|203562.4|203412.4|203575.1|203465.6|203511.4|203404.1|33
1636386850000|2021-11-08 15:54:10|203562.9|203412.9|203568.5|203418.5|203570.9|203420.9|203562.3|203412.3|22
1636386860000|2021-11-08 15:54:20|203570.9|203420.9|203575.1|203425.1|203575.6|203425.6|203566.5|203416.5|26
1636386870000|2021-11-08 15:54:30|203575|203425|203574.2|203424.2|203577|203427|203574.2|203424.2|18
1636386880000|2021-11-08 15:54:40|203574.3|203424.3|203574|203424|203577.5|203427.5|203568|203418|31
1636386890000|2021-11-08 15:54:50|203539.1|203389.1|203542.2|203392.2|203543.3|203393.3|203533.3|203383.3|34
1636386900000|2021-11-08 15:55:00|203541.9|203391.9|203527.6|203377.6|203543|203393|203526.8|203376.8|28
1636386910000|2021-11-08 15:55:10|203524.8|203374.8|203525.3|203375.3|203526.7|203376.7|203523|203373|24
1636386920000|2021-11-08 15:55:20|203526.1|203376.1|203490.1|203340.1|203526.1|203376.1|203480.1|203330.1|23
1636386930000|2021-11-08 15:55:30|203486.2|203336.2|203479.2|203329.2|203486.2|203336.2|203471.5|203321.5|29
1636386940000|2021-11-08 15:55:40|203479.1|203329.1|203485.1|203335.1|203490.7|203340.7|203479.1|203329.1|22
1636386950000|2021-11-08 15:55:50|203486.1|203336.1|203479.7|203329.7|203486.7|203336.7|203473.7|203323.7|24
1636386960000|2021-11-08 15:56:00|203479.9|203329.9|203477.9|203327.9|203487.2|203337.2|203476.8|203326.8|22
1636386970000|2021-11-08 15:56:10|203477.6|203327.6|203472.2|203322.2|203484.4|203385.1|203435.1|203322.2|19
1636386980000|2021-11-08 15:56:20|203473.1|203323.1|203493.5|203343.5|203494.3|203344.3|203473.1|203323.1|31
1636386990000|2021-11-08 15:56:30|203496.6|203346.6|203525.9|203375.9|203544|203426.6|203476.6|203346.6|24
1636387000000|2021-11-08 15:56:40|203524.4|203374.4|203526.8|203376.8|203532|203382|203522.4|203372.4|25
1636387010000|2021-11-08 15:56:50|203527.6|203377.6|203529.6|203379.6|203533.6|203383.6|203518.3|203368.3|26
1636387020000|2021-11-08 15:57:00|203535.3|203385.3|203529.4|203379.4|203535.3|203385.3|203528.8|203378.8|23
1636387030000|2021-11-08 15:57:10|203529.5|203379.5|203530|203380|203533.2|203383.2|203514.2|203364.2|24
1636387040000|2021-11-08 15:57:20|203529.8|203379.8|203535.1|203385.1|203535.2|203385.2|203529.8|203379.8|18
1636387050000|2021-11-08 15:57:30|203545.5|203395.5|203546.5|203396.5|203548.6|203398.6|203545.2|203395.2|22
1636387060000|2021-11-08 15:57:40|203546.3|203396.3|203535.5|203385.5|203546.7|203396.7|203521.4|203371.4|26
1636387070000|2021-11-08 15:57:50|203534|203384|203536.2|203386.2|203537.6|203387.6|203532.7|203382.7|26
1636387080000|2021-11-08 15:58:00|203535.8|203385.8|203544|203394|203544.3|203394.3|203531.6|203381.6|26
1636387090000|2021-11-08 15:58:10|203543.8|203393.8|203536.5|203386.5|203545.2|203395.2|203532.4|203382.4|27
1636387100000|2021-11-08 15:58:20|203536.7|203386.7|203548.8|203398.8|203548.8|203398.8|203536.7|203386.7|22
1636387110000|2021-11-08 15:58:30|203546.6|203396.6|203532|203382|203548.2|203398.2|203531.4|203381.4|32
1636387120000|2021-11-08 15:58:40|203531.7|203381.7|203537.6|203387.6|203542.4|203392.4|203531.7|203381.7|27
1636387130000|2021-11-08 15:58:50|203538.1|203388.1|203537.6|203387.6|203538.6|203388.6|203534.1|203384.1|23
1636387140000|2021-11-08 15:59:00|203537.3|203387.3|203529.2|203379.2|203539.9|203389.9|203510.5|203360.5|30
1636387150000|2021-11-08 15:59:10|203531.7|203381.7|203502.8|203352.8|203534.3|203384.3|203502.2|203352.2|28
1636387160000|2021-11-08 15:59:20|203500.2|203350.2|203496.1|203346.1|203500.9|203350.9|203494.3|203344.3|17
1636387170000|2021-11-08 15:59:30|203496|203346|203496.7|203346.7|203498.5|203348.5|203495.8|203345.8|14
1636387180000|2021-11-08 15:59:40|203496|203346|203495.5|203345.5|203496.8|203346.8|203494.4|203344.4|16
1636387190000|2021-11-08 15:59:50|203495.9|203345.9|203524.8|203374.8|203525.2|203375.2|203494.9|203344.9|22
1636387200000|2021-11-08 16:00:00|203525|203375|203530.1|203380.1|203530.2|203429.1|203479.1|203372.7|32
1636387210000|2021-11-08 16:00:10|203525.9|203375.9|203497.4|203347.4|203527.7|203394.4|203444.2|203340.6|34
1636387220000|2021-11-08 16:00:20|203497.5|203347.5|203502.8|203352.8|203503.5|203353.5|203497.5|203347.5|31
1636387230000|2021-11-08 16:00:30|203502.4|203352.4|203500.4|203350.4|203502.4|203352.4|203498.5|203348.5|28
1636387240000|2021-11-08 16:00:40|203500.5|203350.5|203503.2|203353.2|203503.2|203353.2|203500.1|203350.1|21
1636387250000|2021-11-08 16:00:50|203503.4|203353.4|203505.2|203355.2|203505.5|203355.5|203502.2|203352.2|19
1636387260000|2021-11-08 16:01:00|203504.9|203354.9|203501.6|203351.6|203505|203355|203500|203350|22
1636387270000|2021-11-08 16:01:10|203501.8|203351.8|203497.5|203347.5|203501.9|203351.9|203496|203346|23
1636387280000|2021-11-08 16:01:20|203497|203347|203501.5|203351.5|203502|203352|203497|203347|17
1636387290000|2021-11-08 16:01:30|203500.8|203350.8|203471.7|203321.7|203500.8|203373.2|203423|203317.4|28
1636387300000|2021-11-08 16:01:40|203469.9|203319.9|203485.3|203335.3|203486.6|203336.6|203469.9|203319.9|23
1636387310000|2021-11-08 16:01:50|203493|203343|203496.8|203346.8|203499.9|203349.9|203493|203343|33
1636387320000|2021-11-08 16:02:00|203496.5|203346.5|203464.1|203314.1|203497.1|203347.1|203462.3|203312.3|23
1636387330000|2021-11-08 16:02:10|203461.6|203311.6|203442.6|203292.6|203463|203313|203442.6|203292.6|21
1636387340000|2021-11-08 16:02:20|203447.7|203297.7|203457.2|203307.2|203458.3|203353.4|203403.4|203275.7|32
1636387350000|2021-11-08 16:02:30|203457.9|203307.9|203455.5|203305.5|203459.1|203309.1|203453.9|203303.9|25
1636387360000|2021-11-08 16:02:40|203454.7|203304.7|203447.7|203297.7|203457|203307|203446|203296|22
1636387370000|2021-11-08 16:02:50|203448.3|203298.3|203445.4|203295.4|203448.3|203298.3|203439.2|203289.2|19
1636387380000|2021-11-08 16:03:00|203447.1|203297.1|203449|203299|203449|203299|203440.3|203290.3|24
1636387390000|2021-11-08 16:03:10|203454.8|203304.8|203452.7|203302.7|203454.8|203304.8|203446.5|203296.5|32
1636387400000|2021-11-08 16:03:20|203451|203301|203455.8|203305.8|203455.9|203305.9|203451|203301|23
1636387410000|2021-11-08 16:03:30|203455.7|203305.7|203492.6|203342.6|203494.7|203344.7|203455.5|203305.5|30
1636387420000|2021-11-08 16:03:40|203493.2|203343.2|203483.6|203333.6|203493.2|203343.2|203477.1|203327.1|29
1636387430000|2021-11-08 16:03:50|203481.3|203331.3|203485.3|203335.3|203486.9|203336.9|203478.8|203328.8|28
1636387440000|2021-11-08 16:04:00|203485.6|203335.6|203487.3|203337.3|203494.4|203344.4|203485.1|203335.1|29
1636387450000|2021-11-08 16:04:10|203492.6|203342.6|203511|203361|203511.8|203361.8|203492.6|203342.6|31
1636387460000|2021-11-08 16:04:20|203509.7|203359.7|203538.2|203388.2|203551.5|203401.5|203509.7|203359.7|28
1636387470000|2021-11-08 16:04:30|203533.7|203383.7|203532.7|203382.7|203534.2|203384.2|203530.5|203380.5|20
1636387480000|2021-11-08 16:04:40|203532|203382|203487.6|203337.6|203533.5|203383.5|203484.7|203334.7|31
1636387490000|2021-11-08 16:04:50|203488.6|203338.6|203486.6|203336.6|203494.3|203344.3|203486.6|203336.6|26
1636387500000|2021-11-08 16:05:00|203489.3|203339.3|203465.5|203315.5|203489.3|203339.3|203465.5|203315.5|28
1636387510000|2021-11-08 16:05:10|203465.1|203315.1|203461.5|203311.5|203465.1|203315.1|203453.5|203303.5|28
1636387520000|2021-11-08 16:05:20|203467.2|203317.2|203464.1|203314.1|203472.3|203322.3|203463.3|203313.3|21
1636387530000|2021-11-08 16:05:30|203464.7|203314.7|203453.4|203303.4|203466.4|203316.4|203448.9|203298.9|30
1636387540000|2021-11-08 16:05:40|203455.6|203305.6|203450.4|203300.4|203461.5|203311.5|203450.1|203300.1|26
1636387550000|2021-11-08 16:05:50|203450.1|203300.1|203454.1|203304.1|203462.5|203312.5|203450.1|203300.1|24
1636387560000|2021-11-08 16:06:00|203454.5|203304.5|203453.4|203303.4|203454.9|203304.9|203451.6|203301.6|18
1636387570000|2021-11-08 16:06:10|203453.8|203303.8|203449.1|203299.1|203455.1|203305.1|203445.7|203295.7|24
1636387580000|2021-11-08 16:06:20|203449.4|203299.4|203454.7|203304.7|203457.2|203307.2|203448.2|203298.2|22
1636387590000|2021-11-08 16:06:30|203455.4|203305.4|203455.2|203305.2|203455.4|203305.4|203453.2|203303.2|16
1636387600000|2021-11-08 16:06:40|203455.6|203305.6|203464.5|203314.5|203464.5|203314.5|203451.6|203301.6|29
1636387610000|2021-11-08 16:06:50|203463.3|203313.3|203464.2|203314.2|203464.2|203314.2|203460.4|203310.4|21
1636387620000|2021-11-08 16:07:00|203463.5|203313.5|203460.8|203310.8|203463.5|203313.5|203457.5|203307.5|19
1636387630000|2021-11-08 16:07:10|203460.6|203310.6|203462.4|203312.4|203464.9|203314.9|203460.2|203310.2|20
1636387640000|2021-11-08 16:07:20|203461.9|203311.9|203458.2|203308.2|203463.1|203313.1|203456.9|203306.9|23
1636387650000|2021-11-08 16:07:30|203455.7|203305.7|203457.4|203307.4|203457.7|203307.7|203453.8|203303.8|24
1636387660000|2021-11-08 16:07:40|203457.5|203307.5|203457.1|203307.1|203460.3|203310.3|203456|203306|20
1636387670000|2021-11-08 16:07:50|203459.4|203309.4|203457.7|203307.7|203466|203316|203457.2|203307.2|17
1636387680000|2021-11-08 16:08:00|203458.7|203308.7|203460.4|203310.4|203464.8|203314.8|203457.6|203307.6|18
1636387690000|2021-11-08 16:08:10|203461.6|203311.6|203492.5|203342.5|203496.3|203346.3|203461.6|203311.6|31
1636387700000|2021-11-08 16:08:20|203494.3|203344.3|203491.6|203341.6|203494.6|203344.6|203490.6|203340.6|22
1636387710000|2021-11-08 16:08:30|203490.5|203340.5|203498.5|203348.5|203498.5|203348.5|203490.4|203340.4|24
1636387720000|2021-11-08 16:08:40|203497.7|203347.7|203491.2|203341.2|203501.6|203351.6|203491.2|203341.2|29
1636387730000|2021-11-08 16:08:50|203491.5|203341.5|203499.3|203349.3|203499.3|203349.3|203489.2|203339.2|32
1636387740000|2021-11-08 16:09:00|203505.9|203355.9|203514.3|203364.3|203514.3|203364.3|203505|203355|25
1636387750000|2021-11-08 16:09:10|203513.1|203363.1|203499.9|203349.9|203513.9|203363.9|203499.9|203349.9|24
1636387760000|2021-11-08 16:09:20|203503.1|203353.1|203502.6|203352.6|203506.9|203356.9|203502.6|203352.6|14
1636387770000|2021-11-08 16:09:30|203503.4|203353.4|203505.2|203355.2|203505.2|203355.2|203503.4|203353.4|12
1636387780000|2021-11-08 16:09:40|203504.8|203354.8|203502.8|203352.8|203505.1|203355.1|203502.8|203352.8|9
1636387790000|2021-11-08 16:09:50|203501.2|203351.2|203511.5|203361.5|203511.5|203361.5|203499.4|203349.4|20
1636387800000|2021-11-08 16:10:00|203515.5|203365.5|203537.2|203387.2|203547.1|203397.1|203515.5|203365.5|34
1636387810000|2021-11-08 16:10:10|203538.6|203388.6|203545.7|203395.7|203547.4|203397.4|203537.2|203387.2|29
1636387820000|2021-11-08 16:10:20|203546.9|203396.9|203553.6|203403.6|203553.6|203403.6|203545.8|203395.8|21
1636387830000|2021-11-08 16:10:30|203553.1|203403.1|203543.8|203393.8|203553.1|203403.1|203537.9|203387.9|33
1636387840000|2021-11-08 16:10:40|203544.9|203394.9|203542.2|203392.2|203545.4|203395.4|203541.9|203391.9|17
1636387850000|2021-11-08 16:10:50|203542.1|203392.1|203545.7|203395.7|203550.4|203400.4|203540.2|203390.2|18
1636387860000|2021-11-08 16:11:00|203549|203399|203560.5|203410.5|203562.7|203412.7|203542.3|203392.3|23
1636387870000|2021-11-08 16:11:10|203562.1|203412.1|203560.1|203410.1|203564.2|203414.2|203559.6|203409.6|19
1636387880000|2021-11-08 16:11:20|203559.9|203409.9|203559.4|203409.4|203561.3|203411.3|203557.9|203407.9|17
1636387890000|2021-11-08 16:11:30|203559.6|203409.6|203557|203407|203559.6|203409.6|203552.8|203402.8|23
1636387900000|2021-11-08 16:11:40|203557.4|203407.4|203553.6|203403.6|203557.4|203407.4|203552.3|203402.3|18
1636387910000|2021-11-08 16:11:50|203553.4|203403.4|203553.4|203403.4|203555.4|203405.4|203552.5|203402.5|23
1636387920000|2021-11-08 16:12:00|203552.1|203402.1|203552.8|203402.8|203555|203405|203551.6|203401.6|18
1636387930000|2021-11-08 16:12:10|203552.6|203402.6|203556.5|203406.5|203556.5|203406.5|203552.6|203402.6|21
1636387940000|2021-11-08 16:12:20|203554.6|203404.6|203550.4|203400.4|203571.1|203421.1|203550.4|203400.4|23
1636387950000|2021-11-08 16:12:30|203550.5|203400.5|203536.8|203386.8|203551.8|203401.8|203535.9|203385.9|23
1636387960000|2021-11-08 16:12:40|203535.4|203385.4|203536.1|203386.1|203537.2|203387.2|203535.4|203385.4|22
1636387970000|2021-11-08 16:12:50|203536.6|203386.6|203529.3|203379.3|203536.6|203386.6|203527.7|203377.7|18
1636387980000|2021-11-08 16:13:00|203528.7|203378.7|203527.6|203377.6|203534|203384|203526.3|203376.3|23
1636387990000|2021-11-08 16:13:10|203528.6|203378.6|203534.5|203384.5|203534.5|203384.5|203528.6|203378.6|16
1636388000000|2021-11-08 16:13:20|203534.3|203384.3|203527.5|203377.5|203534.3|203384.3|203525.8|203375.8|16
1636388010000|2021-11-08 16:13:30|203527.3|203377.3|203527.3|203377.3|203530.3|203380.3|203526.1|203376.1|17
1636388020000|2021-11-08 16:13:40|203528.2|203378.2|203519|203369|203528.4|203378.4|203519|203369|20
1636388030000|2021-11-08 16:13:50|203519.2|203369.2|203521.9|203371.9|203525.8|203375.8|203519.2|203369.2|22
1636388040000|2021-11-08 16:14:00|203523|203373|203524.3|203374.3|203528|203378|203522.4|203372.4|21
1636388050000|2021-11-08 16:14:10|203527.4|203377.4|203531.7|203381.7|203532|203382|203526.9|203376.9|21
1636388060000|2021-11-08 16:14:20|203531.5|203381.5|203530.9|203380.9|203532.2|203382.2|203529.2|203379.2|19
1636388070000|2021-11-08 16:14:30|203531.1|203381.1|203533|203383|203533.7|203383.7|203531.1|203381.1|15
1636388080000|2021-11-08 16:14:40|203532.8|203382.8|203530.1|203380.1|203532.8|203382.8|203526|203376|13
1636388090000|2021-11-08 16:14:50|203529.4|203379.4|203429.6|203279.6|203531.8|203381.8|203429.6|203279.6|21
1636388100000|2021-11-08 16:15:00|203429.3|203279.3|203434.5|203284.5|203437.2|203287.2|203427.4|203277.4|31
1636388110000|2021-11-08 16:15:10|203434.4|203284.4|203438.9|203288.9|203439|203289|203434.4|203284.4|16
1636388120000|2021-11-08 16:15:20|203439.1|203289.1|203438|203288|203439.8|203289.8|203438|203288|13
1636388130000|2021-11-08 16:15:30|203437.4|203287.4|203418.6|203268.6|203437.4|203287.4|203418.6|203268.6|21
1636388140000|2021-11-08 16:15:40|203418.5|203268.5|203419.3|203269.3|203422.5|203272.5|203415.3|203265.3|23
1636388150000|2021-11-08 16:15:50|203419.7|203269.7|203365.9|203315.9|203424.9|203315.9|203364|203266.3|16
1636388160000|2021-11-08 16:16:00|203420.9|203270.9|203401.7|203251.7|203421|203316.3|203365.2|203250|21
1636388170000|2021-11-08 16:16:10|203400.7|203250.7|203407.8|203257.8|203412|203262|203400.7|203250.7|18
1636388180000|2021-11-08 16:16:20|203408|203258|203409.1|203259.1|203410.2|203260.2|203406.2|203256.2|15
1636388190000|2021-11-08 16:16:30|203410.4|203260.4|203412.4|203262.4|203417.7|203267.7|203410.4|203260.4|14
1636388200000|2021-11-08 16:16:40|203414.4|203264.4|203415|203265|203415.9|203265.9|203412.8|203262.8|17
1636388210000|2021-11-08 16:16:50|203415.6|203265.6|203419.4|203269.4|203419.4|203269.4|203414.2|203264.2|18
1636388220000|2021-11-08 16:17:00|203418.4|203268.4|203416.3|203266.3|203418.5|203268.5|203416.3|203266.3|14
1636388230000|2021-11-08 16:17:10|203416.4|203266.4|203411.6|203261.6|203416.7|203266.7|203411.5|203261.5|13
1636388240000|2021-11-08 16:17:20|203412.1|203262.1|203418.5|203268.5|203418.8|203268.8|203411.5|203261.5|14
1636388250000|2021-11-08 16:17:30|203418.7|203268.7|203416.1|203266.1|203421.4|203271.4|203415.1|203265.1|19
1636388260000|2021-11-08 16:17:40|203414.9|203264.9|203369.9|203219.9|203414.9|203264.9|203366.6|203216.6|35
1636388270000|2021-11-08 16:17:50|203368.5|203218.5|203409.2|203259.2|203412.6|203262.6|203361.7|203211.7|29
1636388280000|2021-11-08 16:18:00|203412|203262|203408.7|203258.7|203412.9|203262.9|203401.8|203251.8|27
1636388290000|2021-11-08 16:18:10|203405.4|203255.4|203407.5|203257.5|203411.9|203261.9|203402.8|203252.8|26
1636388300000|2021-11-08 16:18:20|203408|203258|203406.4|203256.4|203409.3|203259.3|203403.5|203253.5|23
1636388310000|2021-11-08 16:18:30|203406.3|203256.3|203410.7|203260.7|203410.7|203260.7|203403.8|203253.8|26
1636388320000|2021-11-08 16:18:40|203410.3|203260.3|203446.7|203296.7|203453.5|203350.3|203396.4|203260.3|31
1636388330000|2021-11-08 16:18:50|203447.5|203297.5|203417.7|203267.7|203448.4|203298.4|203415|203265|23
1636388340000|2021-11-08 16:19:00|203416.1|203266.1|203424.8|203274.8|203425.4|203275.4|203416.1|203266.1|26
1636388350000|2021-11-08 16:19:10|203424.9|203274.9|203423.8|203273.8|203429.4|203279.4|203422.7|203272.7|23
1636388360000|2021-11-08 16:19:20|203423.5|203273.5|203426.9|203276.9|203426.9|203276.9|203418.5|203268.5|25
1636388370000|2021-11-08 16:19:30|203428.7|203278.7|203454.7|203304.7|203459.5|203309.5|203428.7|203278.7|26
1636388380000|2021-11-08 16:19:40|203451.4|203301.4|203465.2|203315.2|203470.1|203320.1|203451.4|203301.4|27
1636388390000|2021-11-08 16:19:50|203466.1|203316.1|203477.8|203327.8|203478.6|203328.6|203466.1|203316.1|25
1636388400000|2021-11-08 16:20:00|203477.5|203327.5|203478.2|203328.2|203479|203329|203477.5|203327.5|15
1636388410000|2021-11-08 16:20:10|203477.4|203327.4|203491.1|203341.1|203509.6|203359.6|203477.4|203327.4|27
1636388420000|2021-11-08 16:20:20|203491|203341|203489|203339|203492.5|203342.5|203488.9|203338.9|12
1636388430000|2021-11-08 16:20:30|203488.1|203338.1|203475.8|203325.8|203488.9|203338.9|203457|203307|29
1636388440000|2021-11-08 16:20:40|203476.1|203326.1|203475.2|203325.2|203476.1|203326.1|203472.2|203322.2|11
1636388450000|2021-11-08 16:20:50|203475.3|203325.3|203477.9|203327.9|203478.2|203328.2|203473.1|203323.1|21
1636388460000|2021-11-08 16:21:00|203478.1|203328.1|203501.7|203351.7|203501.7|203351.7|203477.4|203327.4|31
1636388470000|2021-11-08 16:21:10|203501.8|203351.8|203496.9|203346.9|203502.2|203352.2|203460.7|203310.7|30
1636388480000|2021-11-08 16:21:20|203500.6|203350.6|203496|203346|203500.9|203350.9|203496|203346|18
1636388490000|2021-11-08 16:21:30|203495.7|203345.7|203499|203349|203499.1|203349.1|203495.7|203345.7|14
1636388500000|2021-11-08 16:21:40|203498.7|203348.7|203498.2|203348.2|203499.2|203349.2|203498.2|203348.2|8
1636388510000|2021-11-08 16:21:50|203498.3|203348.3|203498.1|203348.1|203498.3|203348.3|203495.3|203345.3|16
1636388520000|2021-11-08 16:22:00|203498.9|203348.9|203500.2|203350.2|203500.3|203350.3|203498.7|203348.7|16
1636388530000|2021-11-08 16:22:10|203498.7|203348.7|203495.4|203345.4|203498.7|203348.7|203493.8|203343.8|18
1636388540000|2021-11-08 16:22:20|203495.5|203345.5|203497.7|203347.7|203497.7|203347.7|203494|203344|13
1636388550000|2021-11-08 16:22:30|203499.9|203349.9|203498.5|203348.5|203502.7|203352.7|203498|203348|20
1636388560000|2021-11-08 16:22:40|203497.6|203347.6|203502.9|203352.9|203503.2|203353.2|203497.6|203347.6|19
1636388570000|2021-11-08 16:22:50|203503|203353|203503.7|203353.7|203503.8|203353.8|203500.7|203350.7|14
1636388580000|2021-11-08 16:23:00|203504.3|203354.3|203502.2|203352.2|203505.2|203355.2|203500.1|203350.1|15
1636388590000|2021-11-08 16:23:10|203503|203353|203505.6|203355.6|203509.5|203359.5|203503|203353|19
1636388600000|2021-11-08 16:23:20|203505.8|203355.8|203506|203356|203506|203356|203505.1|203355.1|12
1636388610000|2021-11-08 16:23:30|203505.8|203355.8|203503|203353|203507.7|203357.7|203502.3|203352.3|17
1636388620000|2021-11-08 16:23:40|203502.9|203352.9|203501.7|203351.7|203502.9|203352.9|203501|203351|10
1636388630000|2021-11-08 16:23:50|203504.4|203354.4|203502.6|203352.6|203504.4|203354.4|203501.2|203351.2|13
1636388640000|2021-11-08 16:24:00|203503.3|203353.3|203498.4|203348.4|203503.3|203353.3|203498.1|203348.1|14
1636388650000|2021-11-08 16:24:10|203498.9|203348.9|203504.3|203354.3|203504.6|203354.6|203498|203348|22
1636388660000|2021-11-08 16:24:20|203503.5|203353.5|203503.5|203353.5|203503.5|203353.5|203498.4|203348.4|21
1636388670000|2021-11-08 16:24:30|203502.8|203352.8|203501.1|203351.1|203503.3|203353.3|203501.1|203351.1|21
1636388680000|2021-11-08 16:24:40|203501.4|203351.4|203502.5|203352.5|203503|203353|203501.2|203351.2|21
1636388690000|2021-11-08 16:24:50|203502.7|203352.7|203501.5|203351.5|203503|203353|203500.7|203350.7|15
1636388700000|2021-11-08 16:25:00|203501.8|203351.8|203444.9|203294.9|203502.7|203352.7|203444.5|203294.5|26
1636388710000|2021-11-08 16:25:10|203445.2|203295.2|203480.8|203330.8|203487.1|203337.1|203444.6|203294.6|31
1636388720000|2021-11-08 16:25:20|203480.5|203330.5|203475|203325|203483|203333|203472.7|203322.7|23
1636388730000|2021-11-08 16:25:30|203474.4|203324.4|203478.1|203328.1|203480.1|203330.1|203474.4|203324.4|22
1636388740000|2021-11-08 16:25:40|203478|203328|203465.5|203315.5|203479.2|203329.2|203460.6|203310.6|19
1636388750000|2021-11-08 16:25:50|203466.6|203316.6|203461.6|203311.6|203467.4|203362.6|203411.4|203310.8|22
1636388760000|2021-11-08 16:26:00|203461.7|203311.7|203462.7|203312.7|203463.4|203313.4|203461.7|203311.7|18
1636388770000|2021-11-08 16:26:10|203462.5|203312.5|203465.4|203315.4|203465.4|203315.4|203462.2|203312.2|21
1636388780000|2021-11-08 16:26:20|203465.3|203315.3|203463.4|203313.4|203465.7|203315.7|203463.3|203313.3|12
1636388790000|2021-11-08 16:26:30|203463.2|203313.2|203459.8|203309.8|203464.8|203314.8|203458.8|203308.8|22
1636388800000|2021-11-08 16:26:40|203458|203308|203461.4|203311.4|203461.6|203311.6|203457.4|203307.4|19
1636388810000|2021-11-08 16:26:50|203460.3|203310.3|203461.5|203311.5|203461.7|203311.7|203459.6|203309.6|15
1636388820000|2021-11-08 16:27:00|203461.9|203311.9|203465.6|203315.6|203465.6|203315.6|203461.6|203311.6|14
1636388830000|2021-11-08 16:27:10|203465.2|203315.2|203464.7|203314.7|203465.8|203315.8|203457.9|203307.9|21
1636388840000|2021-11-08 16:27:20|203463.1|203313.1|203454.5|203304.5|203463.1|203363.5|203413.5|203302|19
1636388850000|2021-11-08 16:27:30|203453.8|203303.8|203461|203311|203461.6|203311.6|203452.9|203302.9|25
1636388860000|2021-11-08 16:27:40|203460.9|203310.9|203459.6|203309.6|203462.5|203312.5|203459.6|203309.6|19
1636388870000|2021-11-08 16:27:50|203460|203310|203469.6|203319.6|203469.6|203319.6|203460|203310|19
1636388880000|2021-11-08 16:28:00|203487.1|203337.1|203482|203332|203488.8|203338.8|203481.5|203331.5|24
1636388890000|2021-11-08 16:28:10|203482.3|203332.3|203483.1|203333.1|203483.1|203333.1|203481.7|203331.7|10
1636388900000|2021-11-08 16:28:20|203483.5|203333.5|203463.8|203313.8|203483.5|203333.5|203461.3|203311.3|19
1636388910000|2021-11-08 16:28:30|203462.6|203312.6|203446.6|203296.6|203464.8|203314.8|203437.8|203287.8|27
1636388920000|2021-11-08 16:28:40|203446.5|203296.5|203448.7|203298.7|203449.2|203299.2|203446.3|203296.3|21
1636388930000|2021-11-08 16:28:50|203448.3|203298.3|203448.2|203298.2|203449.4|203299.4|203447.5|203297.5|29
1636388940000|2021-11-08 16:29:00|203449|203299|203438.9|203288.9|203449.9|203299.9|203437.4|203287.4|24
1636388950000|2021-11-08 16:29:10|203442.2|203292.2|203444.8|203294.8|203444.8|203294.8|203442.2|203292.2|18
1636388960000|2021-11-08 16:29:20|203443.7|203293.7|203451.9|203301.9|203451.9|203301.9|203443.7|203293.7|21
1636388970000|2021-11-08 16:29:30|203451.7|203301.7|203452.7|203302.7|203452.7|203302.7|203449.4|203299.4|20
1636388980000|2021-11-08 16:29:40|203451.8|203301.8|203454.2|203304.2|203458.3|203308.3|203451.8|203301.8|15
1636388990000|2021-11-08 16:29:50|203455.9|203305.9|203453.5|203303.5|203456.1|203306.1|203453|203303|24
1636389000000|2021-11-08 16:30:00|203453.9|203303.9|203453.7|203303.7|203455.3|203305.3|203453.2|203303.2|19
1636389010000|2021-11-08 16:30:10|203454.4|203304.4|203447.7|203297.7|203454.6|203304.6|203444.8|203294.8|24
1636389020000|2021-11-08 16:30:20|203447.3|203297.3|203447.4|203297.4|203448.3|203298.3|203443.4|203293.4|16
1636389030000|2021-11-08 16:30:30|203447.6|203297.6|203448.7|203298.7|203449.6|203299.6|203447.2|203297.2|18
1636389040000|2021-11-08 16:30:40|203448.8|203298.8|203456.8|203306.8|203460.5|203310.5|203448.3|203298.3|24
1636389050000|2021-11-08 16:30:50|203455.7|203305.7|203454.8|203304.8|203456.1|203306.1|203453.9|203303.9|16
1636389060000|2021-11-08 16:31:00|203454.9|203304.9|203456.7|203306.7|203457|203307|203454.7|203304.7|24
1636389070000|2021-11-08 16:31:10|203455.9|203305.9|203458.1|203308.1|203460.8|203310.8|203455.6|203305.6|15
1636389080000|2021-11-08 16:31:20|203458.3|203308.3|203462.4|203312.4|203463.4|203313.4|203458.2|203308.2|11
1636389090000|2021-11-08 16:31:30|203461.2|203311.2|203460.3|203310.3|203461.9|203311.9|203460|203310|15
1636389100000|2021-11-08 16:31:40|203460.4|203310.4|203455.5|203305.5|203461.7|203311.7|203451.2|203301.2|22
1636389110000|2021-11-08 16:31:50|203455.9|203305.9|203453.9|203303.9|203457.3|203307.3|203453.8|203303.8|22
1636389120000|2021-11-08 16:32:00|203454|203304|203446.9|203296.9|203454.9|203304.9|203441.6|203291.6|26
1636389130000|2021-11-08 16:32:10|203448.3|203298.3|203456.1|203306.1|203456.2|203306.2|203446|203296|21
1636389140000|2021-11-08 16:32:20|203456|203306|203459.3|203309.3|203464.5|203314.5|203455.3|203305.3|23
1636389150000|2021-11-08 16:32:30|203458.9|203308.9|203462.2|203312.2|203462.2|203312.2|203458.9|203308.9|10
1636389160000|2021-11-08 16:32:40|203462.3|203312.3|203459.7|203309.7|203462.3|203312.3|203458|203308|15
1636389170000|2021-11-08 16:32:50|203460.1|203310.1|203460.7|203310.7|203461.9|203311.9|203456.3|203306.3|15
1636389180000|2021-11-08 16:33:00|203461.2|203311.2|203457.2|203307.2|203462.7|203312.7|203457.2|203307.2|23
1636389190000|2021-11-08 16:33:10|203457|203307|203496.4|203346.4|203496.4|203346.4|203456.6|203306.6|19
1636389200000|2021-11-08 16:33:20|203497.5|203347.5|203494.7|203344.7|203497.5|203347.5|203494.7|203344.7|11
1636389210000|2021-11-08 16:33:30|203495|203345|203493.5|203343.5|203497.3|203347.3|203493.2|203343.2|21
1636389220000|2021-11-08 16:33:40|203493.3|203343.3|203484.1|203334.1|203495.3|203345.3|203484.1|203334.1|14
1636389230000|2021-11-08 16:33:50|203481.2|203331.2|203452.3|203302.3|203481.2|203331.2|203448.4|203298.4|27
1636389240000|2021-11-08 16:34:00|203452.1|203302.1|203452.2|203302.2|203458.4|203308.4|203448.2|203298.2|24
1636389250000|2021-11-08 16:34:10|203451.1|203301.1|203456.9|203306.9|203457.4|203307.4|203449.9|203299.9|22
1636389260000|2021-11-08 16:34:20|203457.1|203307.1|203457.7|203307.7|203459.4|203358.5|203407.8|203307.1|16
1636389270000|2021-11-08 16:34:30|203457.3|203307.3|203451.7|203301.7|203457.4|203307.4|203447.8|203297.8|20
1636389280000|2021-11-08 16:34:40|203451|203301|203454.1|203304.1|203457.5|203307.5|203450.6|203300.6|22
1636389290000|2021-11-08 16:34:50|203454.7|203304.7|203451.9|203301.9|203457.6|203307.6|203451.1|203301.1|14
1636389300000|2021-11-08 16:35:00|203452|203302|203456.9|203306.9|203458.2|203308.2|203452|203302|11
1636389310000|2021-11-08 16:35:10|203457.1|203307.1|203458.3|203308.3|203464.7|203314.7|203456.8|203306.8|22
1636389320000|2021-11-08 16:35:20|203451.9|203301.9|203444.8|203294.8|203451.9|203301.9|203441|203291|31
1636389330000|2021-11-08 16:35:30|203441.6|203291.6|203448.6|203298.6|203454|203304|203439.9|203289.9|25
1636389340000|2021-11-08 16:35:40|203448.8|203298.8|203443.8|203293.8|203449.1|203299.1|203438.5|203288.5|16
1636389350000|2021-11-08 16:35:50|203444.2|203294.2|203442.4|203292.4|203449.3|203299.3|203442.1|203292.1|21
1636389360000|2021-11-08 16:36:00|203424.7|203274.7|203414.9|203264.9|203424.7|203274.7|203414.6|203264.6|25
1636389370000|2021-11-08 16:36:10|203413.7|203263.7|203416.1|203266.1|203417.8|203318.2|203366.3|203263.7|15
1636389380000|2021-11-08 16:36:20|203416.5|203266.5|203450.4|203300.4|203453.1|203303.1|203416.5|203266.5|27
1636389390000|2021-11-08 16:36:30|203448.1|203298.1|203444.6|203294.6|203450.1|203300.1|203443.5|203293.5|25
1636389400000|2021-11-08 16:36:40|203444.8|203294.8|203448|203298|203452.3|203302.3|203444.8|203294.8|27
1636389410000|2021-11-08 16:36:50|203449.4|203299.4|203449.3|203299.3|203452.2|203302.2|203446.2|203296.2|20
1636389420000|2021-11-08 16:37:00|203448.9|203298.9|203463|203313|203463|203313|203448.9|203298.9|16
1636389430000|2021-11-08 16:37:10|203463.5|203313.5|203457.3|203307.3|203476.5|203358.6|203404.1|203300.3|23
1636389440000|2021-11-08 16:37:20|203457.4|203307.4|203537.5|203387.5|203537.5|203411.9|203452.4|203302.4|31
1636389450000|2021-11-08 16:37:30|203538|203388|203489.3|203339.3|203541.1|203391.1|203488.6|203338.6|30
1636389460000|2021-11-08 16:37:40|203491.9|203341.9|203497.4|203347.4|203499.4|203349.4|203488.1|203338.1|28
1636389470000|2021-11-08 16:37:50|203502|203352|203497.2|203347.2|203502|203352|203496.4|203346.4|22
1636389480000|2021-11-08 16:38:00|203496.6|203346.6|203501.3|203351.3|203501.3|203351.3|203494.7|203344.7|17
1636389490000|2021-11-08 16:38:10|203502.9|203352.9|203499.5|203349.5|203504.4|203354.4|203497|203347|21
1636389500000|2021-11-08 16:38:20|203498.4|203348.4|203500.5|203350.5|203500.5|203400.8|203448.7|203347.4|11
1636389510000|2021-11-08 16:38:30|203500.8|203350.8|203497.9|203347.9|203503.1|203353.1|203496.8|203346.8|17
1636389520000|2021-11-08 16:38:40|203497.7|203347.7|203498.6|203348.6|203498.6|203348.6|203497.3|203347.3|16
1636389530000|2021-11-08 16:38:50|203498.3|203348.3|203502|203352|203502.9|203352.9|203497.9|203347.9|15
1636389540000|2021-11-08 16:39:00|203502.6|203352.6|203520.7|203370.7|203521.1|203371.1|203499.9|203349.9|23
1636389550000|2021-11-08 16:39:10|203514.5|203364.5|203487.7|203337.7|203514.5|203364.5|203487.1|203337.1|25
1636389560000|2021-11-08 16:39:20|203488.7|203338.7|203490.3|203340.3|203490.5|203340.5|203484.4|203334.4|22
1636389570000|2021-11-08 16:39:30|203494.4|203344.4|203447.8|203297.8|203494.4|203379.8|203429.6|203294.8|29
1636389580000|2021-11-08 16:39:40|203448.3|203298.3|203444.5|203294.5|203448.8|203298.8|203443.9|203293.9|13
1636389590000|2021-11-08 16:39:50|203445.1|203295.1|203457.6|203307.6|203458.7|203308.7|203431|203281|18
1636389600000|2021-11-08 16:40:00|203457.5|203307.5|203489.6|203339.6|203489.6|203339.6|203457.5|203307.5|21
1636389610000|2021-11-08 16:40:10|203489.9|203339.9|203492.6|203342.6|203508.4|203395.6|203445.6|203339.8|26
1636389620000|2021-11-08 16:40:20|203493.1|203343.1|203476.6|203326.6|203493.8|203369.5|203419|203317.9|24
1636389630000|2021-11-08 16:40:30|203476.8|203326.8|203488.6|203338.6|203495.7|203345.7|203474.8|203324.8|30
1636389640000|2021-11-08 16:40:40|203487.7|203337.7|203470.6|203320.6|203489.4|203339.4|203469.2|203319.2|22
1636389650000|2021-11-08 16:40:50|203470|203320|203477.7|203327.7|203480.8|203330.8|203470|203320|27
1636389660000|2021-11-08 16:41:00|203477.3|203327.3|203478.9|203328.9|203481.2|203331.2|203472.3|203322.3|25
1636389670000|2021-11-08 16:41:10|203479.2|203329.2|203488|203338|203493.9|203343.9|203474.3|203324.3|26
1636389680000|2021-11-08 16:41:20|203490.6|203340.6|203489.6|203339.6|203493.8|203343.8|203485.5|203335.5|27
1636389690000|2021-11-08 16:41:30|203489.3|203339.3|203491.7|203341.7|203494.2|203344.2|203487.8|203337.8|16
1636389700000|2021-11-08 16:41:40|203491.9|203341.9|203485.4|203335.4|203493|203343|203481.7|203331.7|20
1636389710000|2021-11-08 16:41:50|203485.9|203335.9|203456.3|203306.3|203486.5|203336.5|203456.3|203306.3|33
1636389720000|2021-11-08 16:42:00|203456.2|203306.2|203465.1|203315.1|203466.5|203316.5|203456.2|203306.2|22
1636389730000|2021-11-08 16:42:10|203464.3|203314.3|203460.4|203310.4|203465.8|203315.8|203460.4|203310.4|17
1636389740000|2021-11-08 16:42:20|203461.8|203311.8|203464|203314|203465.2|203315.2|203461.7|203311.7|17
1636389750000|2021-11-08 16:42:30|203463.7|203313.7|203463|203313|203463.8|203313.8|203462.5|203312.5|6
1636389760000|2021-11-08 16:42:40|203464.1|203314.1|203483|203333|203485.5|203335.5|203464.1|203314.1|18
1636389770000|2021-11-08 16:42:50|203483.4|203333.4|203484.3|203334.3|203484.8|203334.8|203482|203332|26
1636389780000|2021-11-08 16:43:00|203483.8|203333.8|203463.4|203313.4|203484.1|203334.1|203462.7|203312.7|26
1636389790000|2021-11-08 16:43:10|203463.8|203313.8|203462.5|203312.5|203463.8|203313.8|203461.6|203311.6|21
1636389800000|2021-11-08 16:43:20|203462.4|203312.4|203454.1|203304.1|203462.4|203312.4|203452.2|203302.2|15
1636389810000|2021-11-08 16:43:30|203453.1|203303.1|203454|203304|203457.8|203307.8|203451.2|203301.2|21
1636389820000|2021-11-08 16:43:40|203453.7|203303.7|203451.1|203301.1|203454|203304|203449.7|203299.7|19
1636389830000|2021-11-08 16:43:50|203451.5|203301.5|203449.3|203299.3|203451.5|203301.5|203449.1|203299.1|19
1636389840000|2021-11-08 16:44:00|203449.7|203299.7|203445.6|203295.6|203449.7|203299.7|203445.6|203295.6|18
1636389850000|2021-11-08 16:44:10|203445.7|203295.7|203417.5|203267.5|203445.7|203295.7|203413|203263|32
1636389860000|2021-11-08 16:44:20|203417|203267|203412.7|203262.7|203420.1|203270.1|203410.5|203260.5|25
1636389870000|2021-11-08 16:44:30|203374.1|203324.1|203414.9|203264.9|203420.9|203324.1|203374.1|203264.8|22
1636389880000|2021-11-08 16:44:40|203414.6|203264.6|203455.2|203305.2|203459.7|203356.6|203406.6|203264.3|27
1636389890000|2021-11-08 16:44:50|203455.8|203305.8|203455.9|203305.9|203457.6|203307.6|203454.2|203304.2|16
1636389900000|2021-11-08 16:45:00|203456.9|203306.9|203456.7|203306.7|203459.7|203309.7|203452.3|203302.3|21
1636389910000|2021-11-08 16:45:10|203457.3|203307.3|203460|203310|203460.7|203357.3|203407.3|203301.7|32
1636389920000|2021-11-08 16:45:20|203459|203309|203462.6|203312.6|203463.9|203313.9|203457.8|203307.8|27
1636389930000|2021-11-08 16:45:30|203462.2|203312.2|203464.5|203314.5|203464.5|203314.5|203461.8|203311.8|13
1636389940000|2021-11-08 16:45:40|203459.9|203309.9|203462.2|203312.2|203463.3|203313.3|203459.5|203309.5|22
1636389950000|2021-11-08 16:45:50|203462.8|203312.8|203452.7|203302.7|203465.6|203315.6|203448.9|203298.9|18
1636389960000|2021-11-08 16:46:00|203451.6|203301.6|203427.1|203277.1|203454|203304|203426.2|203276.2|25
1636389970000|2021-11-08 16:46:10|203427.2|203277.2|203459.2|203309.2|203460.4|203310.4|203427.2|203277.2|19
1636389980000|2021-11-08 16:46:20|203458.6|203308.6|203449|203299|203463.9|203313.9|203448.6|203298.6|21
1636389990000|2021-11-08 16:46:30|203447.3|203297.3|203460.3|203310.3|203460.4|203310.4|203444.5|203294.5|25
1636390000000|2021-11-08 16:46:40|203458.6|203308.6|203447.1|203297.1|203459.6|203309.6|203445.1|203295.1|24
1636390010000|2021-11-08 16:46:50|203446.9|203296.9|203450.5|203300.5|203451.9|203301.9|203445.6|203295.6|23
1636390020000|2021-11-08 16:47:00|203449.5|203299.5|203447.6|203297.6|203451.1|203301.1|203446.8|203296.8|23
1636390030000|2021-11-08 16:47:10|203449.5|203299.5|203441.5|203291.5|203449.5|203299.5|203438.1|203288.1|29
1636390040000|2021-11-08 16:47:20|203441.6|203291.6|203450.5|203300.5|203453.5|203303.5|203440.7|203290.7|25
1636390050000|2021-11-08 16:47:30|203449.2|203299.2|203448.8|203298.8|203450.9|203300.9|203445.4|203295.4|35
1636390060000|2021-11-08 16:47:40|203448.4|203298.4|203454.2|203304.2|203454.2|203304.2|203434.4|203284.4|34
1636390070000|2021-11-08 16:47:50|203455.6|203305.6|203459.3|203309.3|203460|203310|203452.7|203302.7|25
1636390080000|2021-11-08 16:48:00|203459.2|203309.2|203457.5|203307.5|203459.7|203309.7|203457.3|203307.3|22
1636390090000|2021-11-08 16:48:10|203453.8|203303.8|203458.2|203308.2|203460.3|203310.3|203453.8|203303.8|23
1636390100000|2021-11-08 16:48:20|203458.4|203308.4|203459.4|203309.4|203461.1|203311.1|203455.5|203305.5|22
1636390110000|2021-11-08 16:48:30|203458.8|203308.8|203456.2|203306.2|203459|203309|203454.6|203304.6|16
1636390120000|2021-11-08 16:48:40|203455.6|203305.6|203456.5|203306.5|203456.6|203306.6|203455.1|203305.1|18
1636390130000|2021-11-08 16:48:50|203456.4|203306.4|203455.6|203305.6|203456.5|203306.5|203454.4|203304.4|14
1636390140000|2021-11-08 16:49:00|203454.8|203304.8|203458|203308|203458.4|203308.4|203454.4|203304.4|18
1636390150000|2021-11-08 16:49:10|203458.3|203308.3|203457.8|203307.8|203464.9|203314.9|203457.5|203307.5|24
1636390160000|2021-11-08 16:49:20|203458.1|203308.1|203452|203302|203459.3|203309.3|203452|203302|19
1636390170000|2021-11-08 16:49:30|203450.3|203300.3|203447.2|203297.2|203451.3|203301.3|203444.8|203294.8|21
1636390180000|2021-11-08 16:49:40|203446.8|203296.8|203447.5|203297.5|203447.9|203297.9|203445.2|203295.2|19
1636390190000|2021-11-08 16:49:50|203447.4|203297.4|203446.6|203296.6|203447.5|203297.5|203446.5|203296.5|11
1636390200000|2021-11-08 16:50:00|203449.2|203299.2|203444.9|203294.9|203449.2|203299.2|203443.8|203293.8|21
1636390210000|2021-11-08 16:50:10|203445.2|203295.2|203449.4|203299.4|203450.8|203300.8|203444.5|203294.5|17
1636390220000|2021-11-08 16:50:20|203449.3|203299.3|203463.2|203313.2|203469.1|203319.1|203448|203298|20
1636390230000|2021-11-08 16:50:30|203463.1|203313.1|203459.9|203309.9|203463.5|203313.5|203452.7|203302.7|26
1636390240000|2021-11-08 16:50:40|203460.8|203310.8|203452.8|203302.8|203462.7|203312.7|203452.6|203302.6|33
1636390250000|2021-11-08 16:50:50|203451.7|203301.7|203449.1|203299.1|203458.4|203308.4|203449.1|203299.1|31
1636390260000|2021-11-08 16:51:00|203449.7|203299.7|203457.7|203307.7|203459.6|203309.6|203448.5|203298.5|31
1636390270000|2021-11-08 16:51:10|203457.2|203307.2|203465.9|203315.9|203465.9|203315.9|203457.2|203307.2|18
1636390280000|2021-11-08 16:51:20|203463.1|203313.1|203457.6|203307.6|203463.1|203313.1|203456.5|203306.5|25
1636390290000|2021-11-08 16:51:30|203456.8|203306.8|203457.1|203307.1|203457.9|203307.9|203455.8|203305.8|19
1636390300000|2021-11-08 16:51:40|203457.2|203307.2|203456.2|203306.2|203458|203308|203456.2|203306.2|18
1636390310000|2021-11-08 16:51:50|203457|203307|203458.4|203308.4|203458.6|203308.6|203455.6|203305.6|19
1636390320000|2021-11-08 16:52:00|203458|203308|203459.7|203309.7|203459.7|203309.7|203457.9|203307.9|15
1636390330000|2021-11-08 16:52:10|203459.5|203309.5|203456.2|203306.2|203460.6|203310.6|203454.7|203304.7|15
1636390340000|2021-11-08 16:52:20|203450.7|203300.7|203462.2|203312.2|203462.2|203312.2|203450.7|203300.7|25
1636390350000|2021-11-08 16:52:30|203463.2|203313.2|203463.7|203313.7|203464.6|203314.6|203457.8|203307.8|25
1636390360000|2021-11-08 16:52:40|203463.9|203313.9|203465.8|203315.8|203466|203316|203463.8|203313.8|14
1636390370000|2021-11-08 16:52:50|203466|203316|203495.3|203345.3|203498.8|203348.8|203466|203316|23
1636390380000|2021-11-08 16:53:00|203493.5|203343.5|203502.2|203352.2|203504.6|203354.6|203483.8|203333.8|25
1636390390000|2021-11-08 16:53:10|203492.4|203342.4|203490.2|203340.2|203492.4|203342.4|203484.4|203334.4|27
1636390400000|2021-11-08 16:53:20|203489.6|203339.6|203484.2|203334.2|203493.1|203393.2|203443.2|203331.8|26
1636390410000|2021-11-08 16:53:30|203485.1|203335.1|203492|203342|203493.3|203343.3|203484.8|203334.8|18
1636390420000|2021-11-08 16:53:40|203491.6|203341.6|203489.5|203339.5|203492.3|203342.3|203488.8|203338.8|15
1636390430000|2021-11-08 16:53:50|203490.4|203340.4|203487.2|203337.2|203490.4|203340.4|203486.4|203336.4|11
1636390440000|2021-11-08 16:54:00|203487.1|203337.1|203467.7|203317.7|203488.8|203338.8|203460.6|203310.6|16
1636390450000|2021-11-08 16:54:10|203468.2|203318.2|203484.3|203334.3|203498.5|203348.5|203466.3|203316.3|30
1636390460000|2021-11-08 16:54:20|203478.1|203328.1|203479.6|203329.6|203481.2|203331.2|203478.1|203328.1|17
1636390470000|2021-11-08 16:54:30|203479.5|203329.5|203463.6|203313.6|203480.6|203330.6|203463.6|203313.6|15
1636390480000|2021-11-08 16:54:40|203464|203314|203464.2|203314.2|203469|203319|203464|203314|14
1636390490000|2021-11-08 16:54:50|203463.8|203313.8|203493.6|203343.6|203498.2|203348.2|203463.8|203313.8|23
1636390500000|2021-11-08 16:55:00|203497.1|203347.1|203467.4|203317.4|203497.1|203347.1|203466.7|203316.7|27
1636390510000|2021-11-08 16:55:10|203468.2|203318.2|203483.6|203333.6|203497.8|203347.8|203467.2|203317.2|23
1636390520000|2021-11-08 16:55:20|203481.1|203331.1|203490.6|203340.6|203490.7|203340.7|203475.9|203325.9|25
1636390530000|2021-11-08 16:55:30|203492.1|203342.1|203489.2|203339.2|203492.1|203342.1|203488.1|203338.1|19
1636390540000|2021-11-08 16:55:40|203489.3|203339.3|203491|203341|203491.1|203341.1|203488.7|203338.7|8
1636390550000|2021-11-08 16:55:50|203491.5|203341.5|203494.1|203344.1|203494.1|203344.1|203490.8|203340.8|11
1636390560000|2021-11-08 16:56:00|203493.1|203343.1|203499.5|203349.5|203501|203351|203489.5|203339.5|18
1636390570000|2021-11-08 16:56:10|203499.3|203349.3|203499.4|203349.4|203500.1|203350.1|203499.2|203349.2|10
1636390580000|2021-11-08 16:56:20|203499.7|203349.7|203498.9|203348.9|203499.7|203349.7|203498.8|203348.8|9
1636390590000|2021-11-08 16:56:30|203498.8|203348.8|203497.3|203347.3|203499|203349|203493.6|203343.6|11
1636390600000|2021-11-08 16:56:40|203497|203347|203497.8|203347.8|203499.7|203349.7|203497|203347|18
1636390610000|2021-11-08 16:56:50|203497.5|203347.5|203497|203347|203497.7|203347.7|203492.4|203342.4|17
1636390620000|2021-11-08 16:57:00|203496.9|203346.9|203497.2|203347.2|203499.1|203349.1|203496.8|203346.8|21
1636390630000|2021-11-08 16:57:10|203491.3|203341.3|203476.7|203326.7|203491.3|203341.3|203475.3|203325.3|26
1636390640000|2021-11-08 16:57:20|203476.2|203326.2|203475.8|203325.8|203477.3|203327.3|203474.6|203324.6|22
1636390650000|2021-11-08 16:57:30|203476.7|203326.7|203471.4|203321.4|203476.7|203326.7|203471.3|203321.3|16
1636390660000|2021-11-08 16:57:40|203471.7|203321.7|203469.3|203319.3|203475.3|203325.3|203468.9|203318.9|18
1636390670000|2021-11-08 16:57:50|203469.2|203319.2|203462.6|203312.6|203470|203320|203460.7|203310.7|19
1636390680000|2021-11-08 16:58:00|203462.4|203312.4|203462.5|203312.5|203463.1|203313.1|203459.1|203309.1|16
1636390690000|2021-11-08 16:58:10|203462.4|203312.4|203459.6|203309.6|203462.4|203312.4|203451.8|203301.8|26
1636390700000|2021-11-08 16:58:20|203460.7|203310.7|203457|203307|203467.3|203317.3|203456.6|203306.6|23
1636390710000|2021-11-08 16:58:30|203457.7|203307.7|203448.5|203298.5|203458.4|203308.4|203447.8|203297.8|21
1636390720000|2021-11-08 16:58:40|203448.8|203298.8|203449.1|203299.1|203450.7|203300.7|203448.1|203298.1|18
1636390730000|2021-11-08 16:58:50|203448.3|203298.3|203452.9|203302.9|203454.6|203304.6|203448.3|203298.3|17
1636390740000|2021-11-08 16:59:00|203452.7|203302.7|203449.7|203299.7|203452.7|203302.7|203449.1|203299.1|20
1636390750000|2021-11-08 16:59:10|203449.9|203299.9|203454.5|203304.5|203455.5|203305.5|203449.8|203299.8|25
1636390760000|2021-11-08 16:59:20|203455.4|203305.4|203452.6|203302.6|203457.3|203307.3|203452.2|203302.2|16
1636390770000|2021-11-08 16:59:30|203454.1|203304.1|203455.4|203305.4|203456|203306|203447.3|203297.3|26
1636390780000|2021-11-08 16:59:40|203455.5|203305.5|203451.7|203301.7|203455.7|203305.7|203451.3|203301.3|16
1636390790000|2021-11-08 16:59:50|203451.6|203301.6|203454|203304|203454|203304|203449.9|203299.9|18
1636390800000|2021-11-08 17:00:00|203452.3|203302.3|203461.9|203311.9|203465.4|203315.4|203452.3|203302.3|21
1636390810000|2021-11-08 17:00:10|203462.2|203312.2|203464.5|203314.5|203465.4|203315.4|203462.2|203312.2|19
1636390820000|2021-11-08 17:00:20|203462|203312|203425.5|203275.5|203462.9|203312.9|203425.5|203275.5|30
1636390830000|2021-11-08 17:00:30|203426|203276|203422.4|203272.4|203426.5|203276.5|203420.5|203270.5|25
1636390840000|2021-11-08 17:00:40|203422|203272|203425.1|203275.1|203425.1|203275.1|203421.3|203271.3|14
1636390850000|2021-11-08 17:00:50|203425.2|203275.2|203414.7|203264.7|203425.2|203275.2|203413.2|203263.2|13
1636390860000|2021-11-08 17:01:00|203414.5|203264.5|203403.4|203253.4|203415.7|203313.8|203363.8|203252.6|32
1636390870000|2021-11-08 17:01:10|203403.7|203253.7|203405.1|203255.1|203406.3|203256.3|203400.5|203250.5|24
1636390880000|2021-11-08 17:01:20|203406.1|203256.1|203420|203270|203425.7|203275.7|203404.4|203254.4|28
1636390890000|2021-11-08 17:01:30|203429|203279|203451|203301|203452.5|203302.5|203429|203279|28
1636390900000|2021-11-08 17:01:40|203450.4|203300.4|203461.1|203311.1|203462.2|203312.2|203450.4|203300.4|22
1636390910000|2021-11-08 17:01:50|203463.8|203313.8|203465.3|203315.3|203466.2|203316.2|203460.2|203310.2|22
1636390920000|2021-11-08 17:02:00|203470|203320|203461.9|203311.9|203470|203320|203456.9|203306.9|25
1636390930000|2021-11-08 17:02:10|203461|203311|203461.3|203311.3|203462.8|203312.8|203459.1|203309.1|21
1636390940000|2021-11-08 17:02:20|203461.1|203311.1|203461.4|203311.4|203462.6|203312.6|203460.2|203310.2|18
1636390950000|2021-11-08 17:02:30|203461.5|203311.5|203463.9|203313.9|203464.4|203314.4|203460.7|203310.7|20
1636390960000|2021-11-08 17:02:40|203463.7|203313.7|203467.4|203317.4|203467.4|203317.4|203463|203313|15
1636390970000|2021-11-08 17:02:50|203466.6|203316.6|203462.3|203312.3|203466.6|203316.6|203461.2|203311.2|16
1636390980000|2021-11-08 17:03:00|203462.2|203312.2|203463|203313|203466.1|203316.1|203461.1|203311.1|16
1636390990000|2021-11-08 17:03:10|203462.6|203312.6|203468.6|203318.6|203469.2|203319.2|203462.6|203312.6|17
1636391000000|2021-11-08 17:03:20|203467.9|203317.9|203493.5|203343.5|203493.5|203343.5|203467.9|203317.9|16
1636391010000|2021-11-08 17:03:30|203492|203342|203491.3|203341.3|203502|203352|203489.7|203339.7|30
1636391020000|2021-11-08 17:03:40|203491.1|203341.1|203490.7|203340.7|203494.3|203344.3|203490.7|203340.7|19
1636391030000|2021-11-08 17:03:50|203490.9|203340.9|203486.5|203336.5|203492.3|203342.3|203486.5|203336.5|20
1636391040000|2021-11-08 17:04:00|203488.2|203338.2|203466|203316|203488.7|203338.7|203459.8|203309.8|25
1636391050000|2021-11-08 17:04:10|203464.7|203314.7|203461.5|203311.5|203465.5|203315.5|203460.5|203310.5|19
1636391060000|2021-11-08 17:04:20|203461.7|203311.7|203458.4|203308.4|203462.3|203312.3|203457.5|203307.5|19
1636391070000|2021-11-08 17:04:30|203458.9|203308.9|203455.7|203305.7|203464.6|203314.6|203453.6|203303.6|23
1636391080000|2021-11-08 17:04:40|203454.2|203304.2|203462.6|203312.6|203462.7|203312.7|203450.3|203300.3|26
1636391090000|2021-11-08 17:04:50|203462.2|203312.2|203457|203307|203462.4|203312.4|203453.6|203303.6|14
1636391100000|2021-11-08 17:05:00|203457.8|203307.8|203443.3|203293.3|203462.7|203312.7|203439.8|203289.8|32
1636391110000|2021-11-08 17:05:10|203441.7|203291.7|203447.5|203297.5|203448.6|203298.6|203435.9|203285.9|29
1636391120000|2021-11-08 17:05:20|203447|203297|203444.9|203294.9|203453.8|203303.8|203443.9|203293.9|32
1636391130000|2021-11-08 17:05:30|203443.9|203293.9|203440|203290|203447.6|203297.6|203440|203290|22
1636391140000|2021-11-08 17:05:40|203441.6|203291.6|203414.4|203264.4|203442.3|203292.3|203414.4|203264.4|34
1636391150000|2021-11-08 17:05:50|203413.1|203263.1|203405.7|203255.7|203413.1|203263.1|203405.1|203255.1|31
1636391160000|2021-11-08 17:06:00|203406.1|203256.1|203403.8|203253.8|203408.9|203258.9|203403|203253|28
1636391170000|2021-11-08 17:06:10|203404|203254|203393.7|203243.7|203404|203254|203392.1|203242.1|24
1636391180000|2021-11-08 17:06:20|203387.6|203237.6|203382.8|203232.8|203395.4|203245.4|203382.7|203232.7|25
1636391190000|2021-11-08 17:06:30|203382.7|203232.7|203383.9|203233.9|203385.2|203235.2|203381.5|203231.5|18
1636391200000|2021-11-08 17:06:40|203384|203234|203386.3|203236.3|203386.9|203236.9|203383.8|203233.8|16
1636391210000|2021-11-08 17:06:50|203386.2|203236.2|203386|203236|203387|203237|203384.4|203234.4|20
1636391220000|2021-11-08 17:07:00|203385.9|203235.9|203360.2|203210.2|203387.2|203237.2|203359.5|203209.5|27
1636391230000|2021-11-08 17:07:10|203360.3|203210.3|203361.6|203211.6|203363.2|203213.2|203351.4|203201.4|26
1636391240000|2021-11-08 17:07:20|203361.1|203211.1|203358.2|203208.2|203361.8|203211.8|203357.8|203207.8|16
1636391250000|2021-11-08 17:07:30|203358.6|203208.6|203361.5|203211.5|203365.2|203215.2|203358.4|203208.4|25
1636391260000|2021-11-08 17:07:40|203362.4|203212.4|203400.4|203250.4|203407.4|203257.4|203362.4|203212.4|29
1636391270000|2021-11-08 17:07:50|203399.4|203249.4|203404|203254|203404.9|203254.9|203397|203247|24
1636391280000|2021-11-08 17:08:00|203402.6|203252.6|203407.8|203257.8|203407.9|203257.9|203401.8|203251.8|25
1636391290000|2021-11-08 17:08:10|203408.4|203258.4|203413.3|203263.3|203418.6|203268.6|203407.7|203257.7|23
1636391300000|2021-11-08 17:08:20|203413|203263|203404.1|203254.1|203413.4|203263.4|203399.9|203249.9|35
1636391310000|2021-11-08 17:08:30|203405.8|203255.8|203410|203260|203410|203260|203392.4|203242.4|31
1636391320000|2021-11-08 17:08:40|203408.9|203258.9|203409.5|203259.5|203413.1|203263.1|203403.3|203253.3|27
1636391330000|2021-11-08 17:08:50|203408.1|203258.1|203415.6|203265.6|203415.8|203265.8|203405.9|203255.9|19
1636391340000|2021-11-08 17:09:00|203416.6|203266.6|203410.9|203260.9|203416.9|203266.9|203409.1|203259.1|20
1636391350000|2021-11-08 17:09:10|203412.1|203262.1|203411.8|203261.8|203416.9|203266.9|203411.8|203261.8|21
1636391360000|2021-11-08 17:09:20|203412|203262|203421.5|203271.5|203422.2|203272.2|203412|203262|19
1636391370000|2021-11-08 17:09:30|203420.9|203270.9|203415.5|203265.5|203420.9|203270.9|203414.2|203264.2|22
1636391380000|2021-11-08 17:09:40|203415.6|203265.6|203417.1|203267.1|203417.1|203267.1|203411.8|203261.8|26
1636391390000|2021-11-08 17:09:50|203416.5|203266.5|203414.3|203264.3|203417.4|203267.4|203412.3|203262.3|29
1636391400000|2021-11-08 17:10:00|203415.4|203265.4|203413.1|203263.1|203418.3|203268.3|203412.3|203262.3|19
1636391410000|2021-11-08 17:10:10|203412.8|203262.8|203416.6|203266.6|203416.9|203266.9|203412.6|203262.6|21
1636391420000|2021-11-08 17:10:20|203416.3|203266.3|203416.2|203266.2|203417.3|203267.3|203415.4|203265.4|17
1636391430000|2021-11-08 17:10:30|203416|203266|203415.4|203265.4|203417.3|203267.3|203415.4|203265.4|13
1636391440000|2021-11-08 17:10:40|203416.3|203266.3|203404.7|203254.7|203417.3|203267.3|203404|203254|16
1636391450000|2021-11-08 17:10:50|203409.5|203259.5|203406.7|203256.7|203409.5|203259.5|203403.1|203253.1|23
1636391460000|2021-11-08 17:11:00|203406.5|203256.5|203404.8|203254.8|203407.7|203257.7|203401.3|203251.3|12
1636391470000|2021-11-08 17:11:10|203405.1|203255.1|203403.3|203253.3|203407|203257|203403.3|203253.3|11
1636391480000|2021-11-08 17:11:20|203403.1|203253.1|203325.6|203175.6|203404|203254|203322|203172|29
1636391490000|2021-11-08 17:11:30|203324|203174|203334.2|203184.2|203337.7|203187.7|203324|203174|24
1636391500000|2021-11-08 17:11:40|203334|203184|203333.3|203183.3|203334.4|203184.4|203328.3|203178.3|23
1636391510000|2021-11-08 17:11:50|203341.6|203191.6|203362.6|203212.6|203375.8|203225.8|203341.6|203191.6|27
1636391520000|2021-11-08 17:12:00|203356.8|203206.8|203357.1|203207.1|203364.4|203214.4|203356.8|203206.8|32
1636391530000|2021-11-08 17:12:10|203356.8|203206.8|203325.7|203175.7|203357|203207|203316.2|203166.2|33
1636391540000|2021-11-08 17:12:20|203324.1|203174.1|203329|203179|203332.1|203182.1|203324|203174|20
1636391550000|2021-11-08 17:12:30|203331.3|203181.3|203337.1|203187.1|203339.8|203189.8|203327.8|203177.8|27
1636391560000|2021-11-08 17:12:40|203336.9|203186.9|203338.2|203188.2|203338.9|203188.9|203336.9|203186.9|21
1636391570000|2021-11-08 17:12:50|203337.3|203187.3|203333.2|203183.2|203339.4|203189.4|203332.1|203182.1|25
1636391580000|2021-11-08 17:13:00|203332.4|203182.4|203334.6|203184.6|203338.9|203188.9|203332.4|203182.4|23
1636391590000|2021-11-08 17:13:10|203335.2|203185.2|203318.6|203168.6|203335.2|203185.2|203314.8|203164.8|33
1636391600000|2021-11-08 17:13:20|203318.4|203168.4|203314|203164|203319.9|203169.9|203313.2|203163.2|18
1636391610000|2021-11-08 17:13:30|203317.7|203167.7|203317.5|203167.5|203318|203168|203312.5|203162.5|27
1636391620000|2021-11-08 17:13:40|203317.6|203167.6|203318.3|203168.3|203319.6|203169.6|203316.6|203166.6|20
1636391630000|2021-11-08 17:13:50|203318.6|203168.6|203314.9|203164.9|203320.7|203170.7|203313.5|203163.5|32
1636391640000|2021-11-08 17:14:00|203316.5|203166.5|203313.3|203163.3|203316.5|203166.5|203311.8|203161.8|25
1636391650000|2021-11-08 17:14:10|203314.3|203164.3|203311.7|203161.7|203316.2|203166.2|203311.7|203161.7|24
1636391660000|2021-11-08 17:14:20|203311.8|203161.8|203314.4|203164.4|203315.2|203165.2|203309.8|203159.8|18
1636391670000|2021-11-08 17:14:30|203316.5|203166.5|203316.7|203166.7|203317.6|203167.6|203314.6|203164.6|24
1636391680000|2021-11-08 17:14:40|203316.6|203166.6|203314.5|203164.5|203316.9|203166.9|203311.7|203161.7|16
1636391690000|2021-11-08 17:14:50|203314.1|203164.1|203315|203165|203318.1|203168.1|203313.9|203163.9|28
1636391700000|2021-11-08 17:15:00|203313.9|203163.9|203320|203170|203320|203170|203313.9|203163.9|20
1636391710000|2021-11-08 17:15:10|203319.6|203169.6|203315.8|203165.8|203319.6|203169.6|203315.8|203165.8|24
1636391720000|2021-11-08 17:15:20|203316.2|203166.2|203315.1|203165.1|203318.3|203168.3|203313.4|203163.4|15
1636391730000|2021-11-08 17:15:30|203315.4|203165.4|203317.6|203167.6|203319.6|203169.6|203314.3|203164.3|20
1636391740000|2021-11-08 17:15:40|203318.5|203168.5|203319|203169|203319.6|203169.6|203313.8|203163.8|21
1636391750000|2021-11-08 17:15:50|203320.6|203170.6|203318.6|203168.6|203322.4|203172.4|203317.1|203167.1|18
1636391760000|2021-11-08 17:16:00|203318.8|203168.8|203317.3|203167.3|203319.5|203169.5|203315.4|203165.4|13
1636391770000|2021-11-08 17:16:10|203316|203166|203325.7|203175.7|203331.2|203181.2|203316|203166|29
1636391780000|2021-11-08 17:16:20|203327|203177|203327.8|203177.8|203329.9|203179.9|203325.3|203175.3|19
1636391790000|2021-11-08 17:16:30|203327|203177|203325.1|203175.1|203327|203177|203320|203170|21
1636391800000|2021-11-08 17:16:40|203322.8|203172.8|203329.2|203179.2|203329.2|203179.2|203322.8|203172.8|27
1636391810000|2021-11-08 17:16:50|203330|203180|203329.3|203179.3|203330.1|203180.1|203327.9|203177.9|15
1636391820000|2021-11-08 17:17:00|203329.2|203179.2|203330.8|203180.8|203334.7|203184.7|203327.6|203177.6|18
1636391830000|2021-11-08 17:17:10|203332.7|203182.7|203334.7|203184.7|203335.2|203185.2|203330.9|203180.9|18
1636391840000|2021-11-08 17:17:20|203333.8|203183.8|203331.7|203181.7|203336.5|203186.5|203331|203181|21
1636391850000|2021-11-08 17:17:30|203335.5|203185.5|203332.4|203182.4|203340.4|203190.4|203332.4|203182.4|26
1636391860000|2021-11-08 17:17:40|203332.5|203182.5|203344.1|203194.1|203344.1|203194.1|203331.5|203181.5|23
1636391870000|2021-11-08 17:17:50|203340.1|203190.1|203340|203190|203342.4|203192.4|203338.4|203188.4|18
1636391880000|2021-11-08 17:18:00|203341.2|203191.2|203340.7|203190.7|203341.3|203191.3|203337.7|203187.7|17
1636391890000|2021-11-08 17:18:10|203340.6|203190.6|203337.5|203187.5|203342.7|203192.7|203336.3|203186.3|24
1636391900000|2021-11-08 17:18:20|203340.3|203190.3|203339.4|203189.4|203341.6|203191.6|203339.3|203189.3|20
1636391910000|2021-11-08 17:18:30|203342.2|203192.2|203342.2|203192.2|203342.6|203192.6|203339.3|203189.3|22
1636391920000|2021-11-08 17:18:40|203339.5|203189.5|203340.1|203190.1|203341.5|203191.5|203336.9|203186.9|28
1636391930000|2021-11-08 17:18:50|203340.2|203190.2|203341.3|203191.3|203344.1|203194.1|203338.9|203188.9|24
1636391940000|2021-11-08 17:19:00|203341.8|203191.8|203370|203220|203370.4|203220.4|203340|203190|24
1636391950000|2021-11-08 17:19:10|203369.2|203219.2|203367.5|203217.5|203370.9|203220.9|203367.3|203217.3|13
1636391960000|2021-11-08 17:19:20|203366.8|203216.8|203367.9|203217.9|203369.4|203219.4|203365.2|203215.2|26
1636391970000|2021-11-08 17:19:30|203367.7|203217.7|203366.1|203216.1|203373.6|203223.6|203360.3|203210.3|36
1636391980000|2021-11-08 17:19:40|203364.8|203214.8|203368.8|203218.8|203368.9|203218.9|203363.4|203213.4|15
1636391990000|2021-11-08 17:19:50|203368.9|203218.9|203371|203221|203371|203221|203366.2|203216.2|30
1636392000000|2021-11-08 17:20:00|203370.9|203220.9|203367.4|203217.4|203371.5|203221.5|203367.4|203217.4|20
1636392010000|2021-11-08 17:20:10|203368.8|203218.8|203371.4|203221.4|203371.8|203221.8|203366.9|203216.9|24
1636392020000|2021-11-08 17:20:20|203370.8|203220.8|203372.8|203222.8|203379.3|203229.3|203370.8|203220.8|21
1636392030000|2021-11-08 17:20:30|203374|203224|203369.9|203219.9|203377|203227|203365.8|203215.8|21
1636392040000|2021-11-08 17:20:40|203372.1|203222.1|203368.4|203218.4|203372.1|203222.1|203366.5|203216.5|16
1636392050000|2021-11-08 17:20:50|203368.5|203218.5|203365.2|203215.2|203368.5|203218.5|203363.6|203213.6|33
1636392060000|2021-11-08 17:21:00|203365.4|203215.4|203318.4|203168.4|203367|203217|203316.8|203166.8|30
1636392070000|2021-11-08 17:21:10|203318.6|203168.6|203328.4|203178.4|203331.1|203181.1|203318.6|203168.6|31
1636392080000|2021-11-08 17:21:20|203327|203177|203332.4|203182.4|203332.6|203182.6|203325.1|203175.1|27
1636392090000|2021-11-08 17:21:30|203332.5|203182.5|203337.9|203187.9|203343.2|203193.2|203330.8|203180.8|30
1636392100000|2021-11-08 17:21:40|203336.4|203186.4|203336.6|203186.6|203342.4|203192.4|203335.7|203185.7|26
1636392110000|2021-11-08 17:21:50|203336.9|203186.9|203338.1|203188.1|203343.2|203193.2|203336.7|203186.7|25
1636392120000|2021-11-08 17:22:00|203338.7|203188.7|203337.7|203187.7|203340.5|203190.5|203331.8|203181.8|31
1636392130000|2021-11-08 17:22:10|203339|203189|203337.5|203187.5|203339.3|203189.3|203335.8|203185.8|23
1636392140000|2021-11-08 17:22:20|203337.3|203187.3|203334.9|203184.9|203337.3|203187.3|203334.2|203184.2|19
1636392150000|2021-11-08 17:22:30|203334.6|203184.6|203341.6|203191.6|203341.6|203191.6|203334.3|203184.3|14
1636392160000|2021-11-08 17:22:40|203340.2|203190.2|203336.6|203186.6|203344|203194|203336|203186|30
1636392170000|2021-11-08 17:22:50|203335.9|203185.9|203339.6|203189.6|203340.5|203190.5|203335.8|203185.8|25
1636392180000|2021-11-08 17:23:00|203340.5|203190.5|203373|203223|203377.6|203227.6|203339.8|203189.8|24
1636392190000|2021-11-08 17:23:10|203373.3|203223.3|203367|203217|203373.9|203223.9|203364.5|203214.5|24
1636392200000|2021-11-08 17:23:20|203367.7|203217.7|203360.8|203210.8|203368.8|203218.8|203356.7|203206.7|17
1636392210000|2021-11-08 17:23:30|203360.4|203210.4|203369.2|203219.2|203370.1|203220.1|203360.4|203210.4|25
1636392220000|2021-11-08 17:23:40|203369.1|203219.1|203376.3|203226.3|203376.3|203226.3|203365.3|203215.3|17
1636392230000|2021-11-08 17:23:50|203374.9|203224.9|203369.1|203219.1|203376.8|203226.8|203369.1|203219.1|20
1636392240000|2021-11-08 17:24:00|203370.5|203220.5|203382.7|203232.7|203384.1|203234.1|203370|203220|23
1636392250000|2021-11-08 17:24:10|203382.9|203232.9|203376.1|203226.1|203382.9|203232.9|203375.7|203225.7|24
1636392260000|2021-11-08 17:24:20|203379.1|203229.1|203375.5|203225.5|203380.8|203230.8|203374.9|203224.9|16
1636392270000|2021-11-08 17:24:30|203377.5|203227.5|203376.9|203226.9|203379.4|203229.4|203376.4|203226.4|13
1636392280000|2021-11-08 17:24:40|203376.5|203226.5|203375.4|203225.4|203377.2|203227.2|203374.7|203224.7|10
1636392290000|2021-11-08 17:24:50|203376.2|203226.2|203375.1|203225.1|203377|203227|203372.8|203222.8|14
1636392300000|2021-11-08 17:25:00|203373.6|203223.6|203345.5|203195.5|203374.6|203224.6|203340.1|203190.1|21
1636392310000|2021-11-08 17:25:10|203347.1|203197.1|203344.5|203194.5|203351|203201|203343.2|203193.2|21
1636392320000|2021-11-08 17:25:20|203342.9|203192.9|203346.8|203196.8|203354.1|203204.1|203338.3|203188.3|20
1636392330000|2021-11-08 17:25:30|203346.6|203196.6|203345.8|203195.8|203346.6|203196.6|203341.8|203191.8|22
1636392340000|2021-11-08 17:25:40|203345.7|203195.7|203344.1|203194.1|203345.7|203195.7|203342.8|203192.8|19
1636392350000|2021-11-08 17:25:50|203344.4|203194.4|203343.5|203193.5|203345.6|203195.6|203343.2|203193.2|18
1636392360000|2021-11-08 17:26:00|203342.7|203192.7|203351.8|203201.8|203351.8|203201.8|203342.4|203192.4|20
1636392370000|2021-11-08 17:26:10|203376.6|203226.6|203383.8|203233.8|203389.5|203239.5|203376.6|203226.6|27
1636392380000|2021-11-08 17:26:20|203383.5|203233.5|203387|203237|203389.4|203239.4|203383.5|203233.5|20
1636392390000|2021-11-08 17:26:30|203385.9|203235.9|203384.2|203234.2|203386.9|203236.9|203381.1|203231.1|21
1636392400000|2021-11-08 17:26:40|203384.8|203234.8|203381.6|203231.6|203384.8|203234.8|203380.9|203230.9|16
1636392410000|2021-11-08 17:26:50|203381.2|203231.2|203379.1|203229.1|203381.7|203231.7|203378.6|203228.6|21
1636392420000|2021-11-08 17:27:00|203380.9|203230.9|203376.6|203226.6|203380.9|203230.9|203373.5|203223.5|21
1636392430000|2021-11-08 17:27:10|203376.8|203226.8|203376.8|203226.8|203376.9|203226.9|203373.4|203223.4|18
1636392440000|2021-11-08 17:27:20|203376.6|203226.6|203378.1|203228.1|203379|203229|203376.1|203226.1|18
1636392450000|2021-11-08 17:27:30|203378.2|203228.2|203384.9|203234.9|203386.7|203236.7|203377.7|203227.7|18
1636392460000|2021-11-08 17:27:40|203385|203235|203355.7|203205.7|203385.4|203235.4|203346.1|203196.1|28
1636392470000|2021-11-08 17:27:50|203354.2|203204.2|203347.9|203197.9|203354.2|203204.2|203346.6|203196.6|31
1636392480000|2021-11-08 17:28:00|203347.6|203197.6|203349.1|203199.1|203349.3|203199.3|203347.3|203197.3|14
1636392490000|2021-11-08 17:28:10|203348.6|203198.6|203349.7|203199.7|203350.6|203200.6|203348.6|203198.6|12
1636392500000|2021-11-08 17:28:20|203349.5|203199.5|203346.7|203196.7|203350.7|203200.7|203343.5|203193.5|9
1636392510000|2021-11-08 17:28:30|203346.5|203196.5|203341.6|203191.6|203348|203198|203341.6|203191.6|15
1636392520000|2021-11-08 17:28:40|203341.8|203191.8|203342.3|203192.3|203343|203193|203341.1|203191.1|13
1636392530000|2021-11-08 17:28:50|203342.2|203192.2|203352.3|203202.3|203354.2|203204.2|203341.3|203191.3|23
1636392540000|2021-11-08 17:29:00|203352.5|203202.5|203334.9|203184.9|203352.5|203202.5|203330.9|203180.9|22
1636392550000|2021-11-08 17:29:10|203334.7|203184.7|203322.5|203172.5|203334.7|203184.7|203305.2|203155.2|28
1636392560000|2021-11-08 17:29:20|203321.5|203171.5|203321.9|203171.9|203327.6|203177.6|203321.4|203171.4|26
1636392570000|2021-11-08 17:29:30|203322.9|203172.9|203322.8|203172.8|203323.2|203173.2|203318.2|203168.2|21
1636392580000|2021-11-08 17:29:40|203322.5|203172.5|203322.9|203172.9|203323.3|203173.3|203322.5|203172.5|11
1636392590000|2021-11-08 17:29:50|203323.1|203173.1|203322.8|203172.8|203323.6|203173.6|203322.3|203172.3|13
1636392600000|2021-11-08 17:30:00|203322.7|203172.7|203316.4|203166.4|203322.7|203172.7|203314.6|203164.6|17
1636392610000|2021-11-08 17:30:10|203320.8|203170.8|203299.2|203149.2|203322.7|203172.7|203298|203148|26
1636392620000|2021-11-08 17:30:20|203299.8|203149.8|203300.5|203150.5|203301.5|203151.5|203299.8|203149.8|13
1636392630000|2021-11-08 17:30:30|203300.3|203150.3|203217.2|203067.2|203300.5|203150.5|203214.4|203064.4|29
1636392640000|2021-11-08 17:30:40|203216|203066|203220.2|203070.2|203220.9|203070.9|203215.4|203065.4|22
1636392650000|2021-11-08 17:30:50|203218.8|203068.8|203225.8|203075.8|203226.1|203076.1|203218.8|203068.8|17
1636392660000|2021-11-08 17:31:00|203223.5|203073.5|203255.3|203105.3|203257.7|203107.7|203218.3|203068.3|23
1636392670000|2021-11-08 17:31:10|203205.7|203155.7|203256.5|203106.5|203257.5|203155.7|203205.7|203103.4|21
1636392680000|2021-11-08 17:31:20|203256.1|203106.1|203259.5|203109.5|203259.5|203147.5|203197.5|203102.6|24
1636392690000|2021-11-08 17:31:30|203252.1|203102.1|203262.7|203112.7|203262.9|203112.9|203252.1|203102.1|17
1636392700000|2021-11-08 17:31:40|203262.8|203112.8|203258.4|203108.4|203289.1|203139.1|203258.4|203108.4|28
1636392710000|2021-11-08 17:31:50|203258.5|203108.5|203258.6|203108.6|203259.7|203109.7|203255.3|203105.3|21
1636392720000|2021-11-08 17:32:00|203259.4|203109.4|203262.2|203112.2|203262.8|203112.8|203259|203109|14
1636392730000|2021-11-08 17:32:10|203272|203122|203288.9|203138.9|203291.2|203141.2|203270.8|203120.8|27
1636392740000|2021-11-08 17:32:20|203290.1|203140.1|203287|203137|203290.1|203140.1|203287|203137|19
1636392750000|2021-11-08 17:32:30|203286.8|203136.8|203286.4|203136.4|203287|203137|203285.5|203135.5|15
1636392760000|2021-11-08 17:32:40|203289|203139|203286.9|203136.9|203289|203139|203286.4|203136.4|10
1636392770000|2021-11-08 17:32:50|203287|203137|203292.1|203142.1|203296.2|203146.2|203287|203137|16
1636392780000|2021-11-08 17:33:00|203291.6|203141.6|203292.9|203142.9|203296|203146|203291.6|203141.6|16
1636392790000|2021-11-08 17:33:10|203295|203145|203295.5|203145.5|203296.4|203146.4|203295|203145|8
1636392800000|2021-11-08 17:33:20|203295.6|203145.6|203289.6|203139.6|203296|203146|203289.1|203139.1|23
1636392810000|2021-11-08 17:33:30|203290.8|203140.8|203291.2|203141.2|203291.3|203141.3|203288.9|203138.9|12
1636392820000|2021-11-08 17:33:40|203292|203142|203292|203142|203293.2|203143.2|203291.6|203141.6|20
1636392830000|2021-11-08 17:33:50|203291.2|203141.2|203288.7|203138.7|203292|203142|203288.7|203138.7|12
1636392840000|2021-11-08 17:34:00|203288.9|203138.9|203293.6|203143.6|203295.9|203145.9|203287.5|203137.5|19
1636392850000|2021-11-08 17:34:10|203293.5|203143.5|203293.5|203143.5|203294.1|203144.1|203292|203142|19
1636392860000|2021-11-08 17:34:20|203291.5|203141.5|203289.2|203139.2|203291.5|203191.4|203241.4|203136.4|24
1636392870000|2021-11-08 17:34:30|203289|203139|203292|203142|203292|203142|203286|203136|18
1636392880000|2021-11-08 17:34:40|203291.8|203141.8|203289.6|203139.6|203292.1|203142.1|203288.6|203138.6|18
1636392890000|2021-11-08 17:34:50|203288.7|203138.7|203288.7|203138.7|203289|203139|203286.7|203136.7|19
1636392900000|2021-11-08 17:35:00|203288.4|203138.4|203290.2|203140.2|203291.2|203141.2|203288.3|203138.3|27
1636392910000|2021-11-08 17:35:10|203291.7|203141.7|203289.5|203139.5|203291.9|203141.9|203288.7|203138.7|26
1636392920000|2021-11-08 17:35:20|203289.1|203139.1|203289.6|203139.6|203291.3|203141.3|203288.2|203138.2|15
1636392930000|2021-11-08 17:35:30|203289.9|203139.9|203285|203135|203290.7|203140.7|203284.4|203134.4|20
1636392940000|2021-11-08 17:35:40|203286.1|203136.1|203285.9|203135.9|203288.3|203138.3|203284.9|203134.9|24
1636392950000|2021-11-08 17:35:50|203286.3|203136.3|203287.8|203137.8|203287.8|203137.8|203285.8|203135.8|14
1636392960000|2021-11-08 17:36:00|203288.6|203138.6|203287.6|203137.6|203288.6|203138.6|203284.3|203134.3|12
1636392970000|2021-11-08 17:36:10|203286.8|203136.8|203290.2|203140.2|203293|203143|203286.1|203136.1|18
1636392980000|2021-11-08 17:36:20|203289.7|203139.7|203288.3|203138.3|203290.3|203140.3|203287.1|203137.1|20
1636392990000|2021-11-08 17:36:30|203288.8|203138.8|203287.1|203137.1|203289.2|203139.2|203286.7|203136.7|25
1636393000000|2021-11-08 17:36:40|203287.8|203137.8|203290.2|203140.2|203290.2|203140.2|203287.1|203137.1|17
1636393010000|2021-11-08 17:36:50|203289.6|203139.6|203286.7|203136.7|203289.9|203139.9|203286.4|203136.4|14
1636393020000|2021-11-08 17:37:00|203288.7|203138.7|203288.4|203138.4|203290.4|203140.4|203288.1|203138.1|19
1636393030000|2021-11-08 17:37:10|203288|203138|203238.3|203188.3|203289.4|203188.7|203237.4|203138|13
1636393040000|2021-11-08 17:37:20|203238.2|203188.2|203289.9|203139.9|203290|203188.5|203235.7|203139.2|18
1636393050000|2021-11-08 17:37:30|203289.5|203139.5|203288.3|203138.3|203291.4|203141.4|203287.8|203137.8|20
1636393060000|2021-11-08 17:37:40|203290.3|203140.3|203286.6|203136.6|203290.3|203140.3|203286.5|203136.5|25
1636393070000|2021-11-08 17:37:50|203286.4|203136.4|203296.7|203146.7|203297.2|203147.2|203285.6|203135.6|20
1636393080000|2021-11-08 17:38:00|203295|203145|203292.7|203142.7|203295.9|203145.9|203292.7|203142.7|22
1636393090000|2021-11-08 17:38:10|203293.6|203143.6|203292.3|203142.3|203294.8|203144.8|203292.3|203142.3|21
1636393100000|2021-11-08 17:38:20|203292.7|203142.7|203292|203142|203292.8|203142.8|203287|203137|18
1636393110000|2021-11-08 17:38:30|203291.8|203141.8|203291.7|203141.7|203292.1|203142.1|203289.8|203139.8|15
1636393120000|2021-11-08 17:38:40|203292|203142|203292.9|203142.9|203292.9|203142.9|203291.8|203141.8|8
1636393130000|2021-11-08 17:38:50|203292.7|203142.7|203292.2|203142.2|203293|203143|203290.5|203140.5|21
1636393140000|2021-11-08 17:39:00|203293|203143|203292.4|203142.4|203294.2|203144.2|203291.3|203141.3|20
1636393150000|2021-11-08 17:39:10|203292.9|203142.9|203291.8|203141.8|203294.7|203144.7|203291.8|203141.8|15
1636393160000|2021-11-08 17:39:20|203291.6|203141.6|203292.1|203142.1|203292.6|203142.6|203291.3|203141.3|13
1636393170000|2021-11-08 17:39:30|203292.3|203142.3|203295.1|203145.1|203295.6|203145.6|203291.4|203141.4|13
1636393180000|2021-11-08 17:39:40|203295.4|203145.4|203294|203144|203295.5|203145.5|203292.6|203142.6|19
1636393190000|2021-11-08 17:39:50|203294.6|203144.6|203295.5|203145.5|203295.5|203145.5|203292.8|203142.8|18
1636393200000|2021-11-08 17:40:00|203295.6|203145.6|203292.9|203142.9|203295.6|203145.6|203292.5|203142.5|15
1636393210000|2021-11-08 17:40:10|203292.6|203142.6|203294.2|203144.2|203294.2|203144.2|203292.6|203142.6|8
1636393220000|2021-11-08 17:40:20|203294|203144|203291.3|203141.3|203294|203144|203290.6|203140.6|21
1636393230000|2021-11-08 17:40:30|203291.6|203141.6|203294.2|203144.2|203295.4|203145.4|203290.6|203140.6|17
1636393240000|2021-11-08 17:40:40|203294.7|203144.7|203293.1|203143.1|203295|203145|203291.4|203141.4|17
1636393250000|2021-11-08 17:40:50|203294|203144|203297.2|203147.2|203297.4|203147.4|203293.3|203143.3|22
1636393260000|2021-11-08 17:41:00|203297.6|203147.6|203295.9|203145.9|203297.8|203147.8|203293.5|203143.5|23
1636393270000|2021-11-08 17:41:10|203295.8|203145.8|203220.4|203070.4|203295.8|203145.8|203217.6|203067.6|22
1636393280000|2021-11-08 17:41:20|203221.7|203071.7|203219.1|203069.1|203221.7|203071.7|203216.3|203066.3|17
1636393290000|2021-11-08 17:41:30|203219.7|203069.7|203216.8|203066.8|203219.7|203069.7|203216.1|203066.1|15
1636393300000|2021-11-08 17:41:40|203216.6|203066.6|203217.4|203067.4|203217.6|203067.6|203216.3|203066.3|14
1636393310000|2021-11-08 17:41:50|203217.3|203067.3|203218.7|203068.7|203221|203071|203217.2|203067.2|15
1636393320000|2021-11-08 17:42:00|203219.1|203069.1|203219.7|203069.7|203220|203070|203217.7|203067.7|11
1636393330000|2021-11-08 17:42:10|203230.4|203080.4|203249.3|203099.3|203250|203100|203230.4|203080.4|30
1636393340000|2021-11-08 17:42:20|203247.8|203097.8|203247.1|203097.1|203250.1|203100.1|203247.1|203097.1|21
1636393350000|2021-11-08 17:42:30|203246.6|203096.6|203244.3|203094.3|203249.1|203099.1|203241.5|203091.5|23
1636393360000|2021-11-08 17:42:40|203243.7|203093.7|203248.2|203098.2|203250.5|203100.5|203237.9|203087.9|30
1636393370000|2021-11-08 17:42:50|203249.2|203099.2|203249.6|203099.6|203249.8|203099.8|203245.3|203095.3|22
1636393380000|2021-11-08 17:43:00|203249.5|203099.5|203248.5|203098.5|203250.7|203100.7|203247.6|203097.6|20
1636393390000|2021-11-08 17:43:10|203248.3|203098.3|203250.6|203100.6|203251.3|203101.3|203248.1|203098.1|24
1636393400000|2021-11-08 17:43:20|203251.8|203101.8|203287.5|203137.5|203287.5|203137.5|203251.3|203101.3|19
1636393410000|2021-11-08 17:43:30|203284.3|203134.3|203289.8|203139.8|203289.8|203139.8|203284.3|203134.3|22
1636393420000|2021-11-08 17:43:40|203289.9|203139.9|203297.9|203147.9|203297.9|203147.9|203285.8|203135.8|21
1636393430000|2021-11-08 17:43:50|203297.4|203147.4|203307.7|203157.7|203307.7|203157.7|203294.7|203144.7|20
1636393440000|2021-11-08 17:44:00|203307.2|203157.2|203324|203174|203326.3|203176.3|203303.3|203153.3|25
1636393450000|2021-11-08 17:44:10|203323.8|203173.8|203337.4|203187.4|203337.6|203187.6|203323.4|203173.4|28
1636393460000|2021-11-08 17:44:20|203336.7|203186.7|203331.9|203181.9|203337.3|203187.3|203329.1|203179.1|18
1636393470000|2021-11-08 17:44:30|203331|203181|203325.3|203175.3|203331|203181|203325.3|203175.3|19
1636393480000|2021-11-08 17:44:40|203323.6|203173.6|203319.5|203169.5|203325.1|203175.1|203318.8|203168.8|13
1636393490000|2021-11-08 17:44:50|203319.8|203169.8|203307.3|203157.3|203319.8|203169.8|203305.1|203155.1|15
1636393500000|2021-11-08 17:45:00|203307.5|203157.5|203312.4|203162.4|203315|203165|203304.5|203154.5|24
1636393510000|2021-11-08 17:45:10|203312.3|203162.3|203287.8|203137.8|203312.3|203187.9|203237.9|203135.8|30
1636393520000|2021-11-08 17:45:20|203288.9|203138.9|203285|203135|203290.7|203140.7|203284.1|203134.1|24
1636393530000|2021-11-08 17:45:30|203284.3|203134.3|203284.2|203134.2|203286.5|203136.5|203284.1|203134.1|8
1636393540000|2021-11-08 17:45:40|203285.2|203135.2|203284.1|203134.1|203286.3|203136.3|203283.7|203133.7|15
1636393550000|2021-11-08 17:45:50|203283.9|203133.9|203282.7|203132.7|203284.3|203134.3|203281.7|203131.7|14
1636393560000|2021-11-08 17:46:00|203282.6|203132.6|203281.5|203131.5|203284.2|203134.2|203281.5|203131.5|17
1636393570000|2021-11-08 17:46:10|203281.9|203131.9|203282.7|203132.7|203284.5|203134.5|203281.2|203131.2|14
1636393580000|2021-11-08 17:46:20|203284.3|203134.3|203283|203133|203284.3|203134.3|203281.5|203131.5|15
1636393590000|2021-11-08 17:46:30|203282.4|203132.4|203281.1|203131.1|203282.5|203132.5|203280.5|203130.5|11
1636393600000|2021-11-08 17:46:40|203281.3|203131.3|203281.6|203131.6|203283.1|203133.1|203279.6|203129.6|14
1636393610000|2021-11-08 17:46:50|203281.3|203131.3|203281.1|203131.1|203281.8|203131.8|203279.6|203129.6|8
1636393620000|2021-11-08 17:47:00|203280.9|203130.9|203277.9|203127.9|203281.1|203131.1|203277.9|203127.9|10
1636393630000|2021-11-08 17:47:10|203280|203130|203280.9|203130.9|203282.2|203132.2|203279.7|203129.7|20
1636393640000|2021-11-08 17:47:20|203280.6|203130.6|203282.9|203132.9|203282.9|203132.9|203280.3|203130.3|15
1636393650000|2021-11-08 17:47:30|203282.1|203132.1|203283.9|203133.9|203283.9|203133.9|203279.1|203129.1|15
1636393660000|2021-11-08 17:47:40|203282.8|203132.8|203282.2|203132.2|203285.7|203135.7|203280.2|203130.2|22
1636393670000|2021-11-08 17:47:50|203281.5|203131.5|203282|203132|203283.1|203133.1|203281.2|203131.2|12
1636393680000|2021-11-08 17:48:00|203282.8|203132.8|203282.2|203132.2|203282.8|203132.8|203280.9|203130.9|12
1636393690000|2021-11-08 17:48:10|203281.8|203131.8|203281.1|203131.1|203282.2|203132.2|203279.6|203129.6|21
1636393700000|2021-11-08 17:48:20|203281|203131|203283|203133|203283.3|203133.3|203280.8|203130.8|13
1636393710000|2021-11-08 17:48:30|203282.5|203132.5|203281|203131|203282.5|203132.5|203280.5|203130.5|11
1636393720000|2021-11-08 17:48:40|203280.9|203130.9|203280.8|203130.8|203282.5|203132.5|203279.4|203129.4|17
1636393730000|2021-11-08 17:48:50|203281.4|203131.4|203318.3|203168.3|203320.1|203206.3|203256.3|203131.4|20
1636393740000|2021-11-08 17:49:00|203318.8|203168.8|203310.7|203160.7|203319.6|203169.6|203295.6|203145.6|26
1636393750000|2021-11-08 17:49:10|203311.6|203161.6|203301.4|203151.4|203311.6|203161.6|203299.9|203149.9|23
1636393760000|2021-11-08 17:49:20|203301.1|203151.1|203298.4|203148.4|203301.5|203151.5|203295.2|203145.2|27
1636393770000|2021-11-08 17:49:30|203298.1|203148.1|203294|203144|203298.1|203148.1|203293.8|203143.8|19
1636393780000|2021-11-08 17:49:40|203294.7|203144.7|203296.1|203146.1|203296.8|203146.8|203294.7|203144.7|18
1636393790000|2021-11-08 17:49:50|203296|203146|203293.5|203143.5|203296.6|203146.6|203292.2|203142.2|20
1636393800000|2021-11-08 17:50:00|203293.3|203143.3|203295|203145|203295|203145|203290.9|203140.9|21
1636393810000|2021-11-08 17:50:10|203294.7|203144.7|203290.9|203140.9|203295.4|203145.4|203288.7|203138.7|20
1636393820000|2021-11-08 17:50:20|203288.4|203138.4|203293.5|203143.5|203293.5|203143.5|203288|203138|15
1636393830000|2021-11-08 17:50:30|203291.9|203141.9|203286.8|203136.8|203292.2|203142.2|203285.5|203135.5|23
1636393840000|2021-11-08 17:50:40|203286.2|203136.2|203239|203089|203287.3|203137.3|203225.9|203075.9|25
1636393850000|2021-11-08 17:50:50|203228.9|203078.9|203195.5|203045.5|203228.9|203078.9|203193.3|203043.3|27
1636393860000|2021-11-08 17:51:00|203192|203042|203192|203042|203192.7|203042.7|203185.4|203035.4|26
1636393870000|2021-11-08 17:51:10|203193.2|203043.2|203204.7|203054.7|203204.7|203054.7|203193.2|203043.2|23
1636393880000|2021-11-08 17:51:20|203203.7|203053.7|203231.4|203081.4|203240.2|203090.2|203199.1|203049.1|26
1636393890000|2021-11-08 17:51:30|203230.8|203080.8|203233.9|203083.9|203237|203087|203225.8|203075.8|28
1636393900000|2021-11-08 17:51:40|203234|203084|203233.5|203083.5|203235.8|203085.8|203226|203076|17
1636393910000|2021-11-08 17:51:50|203233.8|203083.8|203221.8|203071.8|203237|203087|203221.8|203071.8|20
1636393920000|2021-11-08 17:52:00|203220.3|203070.3|203220.6|203070.6|203224.1|203074.1|203220.3|203070.3|19
1636393930000|2021-11-08 17:52:10|203220.1|203070.1|203214.7|203064.7|203220.5|203070.5|203206.5|203056.5|22
1636393940000|2021-11-08 17:52:20|203213.2|203063.2|203213.3|203063.3|203216.4|203066.4|203211.9|203061.9|15
1636393950000|2021-11-08 17:52:30|203213|203063|203215.7|203065.7|203215.7|203065.7|203213|203063|12
1636393960000|2021-11-08 17:52:40|203215.5|203065.5|203211.9|203061.9|203215.5|203065.5|203211.9|203061.9|19
1636393970000|2021-11-08 17:52:50|203212|203062|203205.4|203055.4|203214.2|203064.2|203204.2|203054.2|16
1636393980000|2021-11-08 17:53:00|203206.6|203056.6|203204.9|203054.9|203209.1|203059.1|203204.4|203054.4|19
1636393990000|2021-11-08 17:53:10|203206.1|203056.1|203206.9|203056.9|203206.9|203056.9|203205.8|203055.8|8
1636394000000|2021-11-08 17:53:20|203206.8|203056.8|203206.4|203056.4|203206.8|203056.8|203205.1|203055.1|10
1636394010000|2021-11-08 17:53:30|203206.3|203056.3|203202|203052|203206.3|203056.3|203200.7|203050.7|16
1636394020000|2021-11-08 17:53:40|203202.1|203052.1|203205.9|203055.9|203208.6|203058.6|203201|203051|17
1636394030000|2021-11-08 17:53:50|203206.4|203056.4|203205.4|203055.4|203206.4|203056.4|203204.9|203054.9|14
1636394040000|2021-11-08 17:54:00|203205.3|203055.3|203207.9|203057.9|203208.3|203058.3|203204.9|203054.9|12
1636394050000|2021-11-08 17:54:10|203210.3|203060.3|203209.2|203059.2|203210.6|203060.6|203208.9|203058.9|14
1636394060000|2021-11-08 17:54:20|203209|203059|203208.1|203058.1|203210.2|203060.2|203207.4|203057.4|11
1636394070000|2021-11-08 17:54:30|203209.3|203059.3|203206.6|203056.6|203209.3|203059.3|203206.3|203056.3|20
1636394080000|2021-11-08 17:54:40|203207|203057|203208.6|203058.6|203208.6|203058.6|203206.6|203056.6|15
1636394090000|2021-11-08 17:54:50|203208.4|203058.4|203207.4|203057.4|203209.5|203059.5|203205.5|203055.5|13
1636394100000|2021-11-08 17:55:00|203206.5|203056.5|203209.6|203059.6|203209.8|203059.8|203203.5|203053.5|27
1636394110000|2021-11-08 17:55:10|203210.6|203060.6|203204.1|203054.1|203216.1|203099.6|203149.6|203049.6|23
1636394120000|2021-11-08 17:55:20|203203.6|203053.6|203197|203047|203207.9|203057.9|203193.7|203043.7|31
1636394130000|2021-11-08 17:55:30|203198.3|203048.3|203197.1|203047.1|203198.6|203048.6|203192.9|203042.9|24
1636394140000|2021-11-08 17:55:40|203197.2|203047.2|203198.5|203048.5|203199.2|203049.2|203196.9|203046.9|20
1636394150000|2021-11-08 17:55:50|203198.8|203048.8|203195.5|203045.5|203198.8|203048.8|203191.5|203041.5|21
1636394160000|2021-11-08 17:56:00|203195.2|203045.2|203202.1|203052.1|203202.1|203052.1|203195.2|203045.2|20
1636394170000|2021-11-08 17:56:10|203202.4|203052.4|203198.8|203048.8|203203.9|203053.9|203198.5|203048.5|17
1636394180000|2021-11-08 17:56:20|203198.7|203048.7|203201.4|203051.4|203202.4|203052.4|203198.4|203048.4|14
1636394190000|2021-11-08 17:56:30|203201.5|203051.5|203198.2|203048.2|203201.6|203051.6|203198.2|203048.2|14
1636394200000|2021-11-08 17:56:40|203199.8|203049.8|203200.5|203050.5|203200.6|203050.6|203198.8|203048.8|17
1636394210000|2021-11-08 17:56:50|203200.7|203050.7|203203.6|203053.6|203203.6|203053.6|203200.4|203050.4|15
1636394220000|2021-11-08 17:57:00|203203|203053|203197.3|203047.3|203203|203053|203194.4|203044.4|26
1636394230000|2021-11-08 17:57:10|203197.8|203047.8|203199.1|203049.1|203202.5|203052.5|203195.1|203045.1|21
1636394240000|2021-11-08 17:57:20|203199.2|203049.2|203201.2|203051.2|203201.6|203051.6|203199.2|203049.2|14
1636394250000|2021-11-08 17:57:30|203202.3|203052.3|203205.6|203055.6|203208.1|203058.1|203202.3|203052.3|19
1636394260000|2021-11-08 17:57:40|203205.1|203055.1|203203.9|203053.9|203206.8|203056.8|203203.9|203053.9|12
1636394270000|2021-11-08 17:57:50|203206.4|203056.4|203215.3|203065.3|203215.3|203065.3|203206.4|203056.4|26
1636394280000|2021-11-08 17:58:00|203214.1|203064.1|203223.8|203073.8|203225.1|203075.1|203213.7|203063.7|22
1636394290000|2021-11-08 17:58:10|203175.7|203125.7|203223.1|203073.1|203226.2|203126.4|203174.8|203073.1|24
1636394300000|2021-11-08 17:58:20|203223.4|203073.4|203228|203078|203228.5|203078.5|203223.4|203073.4|18
1636394310000|2021-11-08 17:58:30|203251.8|203101.8|203258.3|203108.3|203264.8|203114.8|203251.8|203101.8|17
1636394320000|2021-11-08 17:58:40|203256.2|203106.2|203260.4|203110.4|203261.9|203111.9|203256|203106|19
1636394330000|2021-11-08 17:58:50|203247.1|203097.1|203252.4|203102.4|203258.9|203108.9|203247.1|203097.1|28
1636394340000|2021-11-08 17:59:00|203252.6|203102.6|203253.4|203103.4|203253.9|203103.9|203251.8|203101.8|13
1636394350000|2021-11-08 17:59:10|203253.1|203103.1|203252.6|203102.6|203253.2|203103.2|203252.6|203102.6|10
1636394360000|2021-11-08 17:59:20|203252.8|203102.8|203249.2|203099.2|203252.8|203102.8|203249.2|203099.2|14
1636394370000|2021-11-08 17:59:30|203249.3|203099.3|203250.6|203100.6|203251.1|203101.1|203249.1|203099.1|14
1636394380000|2021-11-08 17:59:40|203250.4|203100.4|203251.8|203101.8|203251.8|203101.8|203249.4|203099.4|20
1636394390000|2021-11-08 17:59:50|203250|203100|203250.6|203100.6|203252.2|203102.2|203250|203100|14
1636394400000|2021-11-08 18:00:00|203250.8|203100.8|203245.9|203095.9|203250.9|203100.9|203245.7|203095.7|19
1636394410000|2021-11-08 18:00:10|203245.6|203095.6|203244.4|203094.4|203245.8|203095.8|203243.8|203093.8|14
1636394420000|2021-11-08 18:00:20|203245.4|203095.4|203247.7|203097.7|203249.3|203099.3|203245|203095|23
1636394430000|2021-11-08 18:00:30|203252.2|203102.2|203234.1|203084.1|203252.3|203102.3|203230.9|203080.9|26
1636394440000|2021-11-08 18:00:40|203241.4|203091.4|203237.4|203087.4|203241.4|203091.4|203229|203079|24
1636394450000|2021-11-08 18:00:50|203237.5|203087.5|203248.3|203098.3|203249.9|203099.9|203211.7|203061.7|32
1636394460000|2021-11-08 18:01:00|203247.4|203097.4|203238.7|203088.7|203261.5|203111.5|203236.6|203086.6|34
1636394470000|2021-11-08 18:01:10|203236.7|203086.7|203203.5|203053.5|203240.8|203090.8|203202.4|203052.4|31
1636394480000|2021-11-08 18:01:20|203201|203051|203203.3|203053.3|203208.7|203058.7|203201|203051|34
1636394490000|2021-11-08 18:01:30|203204.7|203054.7|203206.5|203056.5|203209|203059|203201.8|203051.8|23
1636394500000|2021-11-08 18:01:40|203206|203056|203207.4|203057.4|203208.1|203058.1|203203.3|203053.3|24
1636394510000|2021-11-08 18:01:50|203206|203056|203248.3|203098.3|203251.7|203108.7|203158.7|203056|30
1636394520000|2021-11-08 18:02:00|203249.4|203099.4|203284.4|203134.4|203291.8|203141.8|203248|203098|35
1636394530000|2021-11-08 18:02:10|203282.3|203132.3|203277.3|203127.3|203282.8|203132.8|203276.2|203126.2|28
1636394540000|2021-11-08 18:02:20|203276.4|203126.4|203271.5|203121.5|203278.5|203128.5|203269.1|203119.1|19
1636394550000|2021-11-08 18:02:30|203271.2|203121.2|203281.7|203131.7|203289|203181.3|203231.3|203121.2|19
1636394560000|2021-11-08 18:02:40|203282.2|203132.2|203279.7|203129.7|203298.1|203148.1|203275.4|203125.4|25
1636394570000|2021-11-08 18:02:50|203279|203129|203279.4|203129.4|203280.8|203130.8|203276.3|203126.3|17
1636394580000|2021-11-08 18:03:00|203279.3|203129.3|203282.2|203132.2|203284|203134|203278.8|203128.8|18
1636394590000|2021-11-08 18:03:10|203282|203132|203259.3|203109.3|203285.8|203135.8|203259.3|203109.3|28
1636394600000|2021-11-08 18:03:20|203260.3|203110.3|203270.9|203120.9|203273|203123|203260.3|203110.3|26
1636394610000|2021-11-08 18:03:30|203271.2|203121.2|203258.9|203108.9|203271.9|203121.9|203258.2|203108.2|25
1636394620000|2021-11-08 18:03:40|203259.3|203109.3|203264|203114|203271.2|203121.2|203259.1|203109.1|28
1636394630000|2021-11-08 18:03:50|203264.3|203114.3|203244.4|203094.4|203264.6|203114.6|203244.4|203094.4|23
1636394640000|2021-11-08 18:04:00|203244.8|203094.8|203256.4|203106.4|203258.5|203108.5|203244.8|203094.8|26
1636394650000|2021-11-08 18:04:10|203259|203109|203238.5|203088.5|203259.9|203109.9|203235.8|203085.8|26
1636394660000|2021-11-08 18:04:20|203239.5|203089.5|203225.2|203075.2|203242.3|203092.3|203213|203063|25
1636394670000|2021-11-08 18:04:30|203227.9|203077.9|203218.4|203068.4|203227.9|203077.9|203215.4|203065.4|24
1636394680000|2021-11-08 18:04:40|203219.3|203069.3|203213.5|203063.5|203219.8|203069.8|203213.4|203063.4|20
1636394690000|2021-11-08 18:04:50|203214|203064|203220.3|203070.3|203222.8|203072.8|203213.7|203063.7|24
1636394700000|2021-11-08 18:05:00|203219.3|203069.3|203216.4|203066.4|203221.7|203071.7|203216.4|203066.4|27
1636394710000|2021-11-08 18:05:10|203216.1|203066.1|203210.4|203060.4|203216.1|203066.1|203209.9|203059.9|26
1636394720000|2021-11-08 18:05:20|203212.3|203062.3|203210.4|203060.4|203212.4|203062.4|203210.2|203060.2|25
1636394730000|2021-11-08 18:05:30|203210.3|203060.3|203208.5|203058.5|203211|203061|203207.4|203057.4|25
1636394740000|2021-11-08 18:05:40|203207|203057|203206.1|203056.1|203207|203057|203204.7|203054.7|13
1636394750000|2021-11-08 18:05:50|203205.8|203055.8|203206.7|203056.7|203206.7|203056.7|203203.9|203053.9|16
1636394760000|2021-11-08 18:06:00|203206.2|203056.2|203204|203054|203206.2|203056.2|203200.7|203050.7|20
1636394770000|2021-11-08 18:06:10|203204.8|203054.8|203203.7|203053.7|203207.5|203057.5|203200.9|203050.9|19
1636394780000|2021-11-08 18:06:20|203203.6|203053.6|203205.8|203055.8|203206.2|203056.2|203203.2|203053.2|19
1636394790000|2021-11-08 18:06:30|203205.5|203055.5|203207.7|203057.7|203208.2|203058.2|203205.5|203055.5|12
1636394800000|2021-11-08 18:06:40|203207.6|203057.6|203206.7|203056.7|203207.9|203057.9|203203.9|203053.9|16
1636394810000|2021-11-08 18:06:50|203206.5|203056.5|203207.7|203057.7|203217.5|203067.5|203206.3|203056.3|25
1636394820000|2021-11-08 18:07:00|203210.8|203060.8|203211|203061|203213.9|203063.9|203209.4|203059.4|24
1636394830000|2021-11-08 18:07:10|203210.3|203060.3|203210|203060|203211.5|203061.5|203208.5|203058.5|25
1636394840000|2021-11-08 18:07:20|203209.9|203059.9|203210.8|203060.8|203211.6|203061.6|203208.1|203058.1|23
1636394850000|2021-11-08 18:07:30|203210.9|203060.9|203209|203059|203211.3|203061.3|203208.3|203058.3|19
1636394860000|2021-11-08 18:07:40|203208.7|203058.7|203211.1|203061.1|203211.1|203061.1|203205.6|203055.6|31
1636394870000|2021-11-08 18:07:50|203210.4|203060.4|203216.3|203066.3|203220.5|203070.5|203208.9|203058.9|25
1636394880000|2021-11-08 18:08:00|203217.3|203067.3|203219.7|203069.7|203223|203073|203216.8|203066.8|24
1636394890000|2021-11-08 18:08:10|203219.3|203069.3|203245.8|203095.8|203248.2|203098.2|203217.9|203067.9|29
1636394900000|2021-11-08 18:08:20|203245.6|203095.6|203235.8|203085.8|203245.6|203095.6|203235|203085|26
1636394910000|2021-11-08 18:08:30|203235.9|203085.9|203237.5|203087.5|203239.9|203089.9|203235.9|203085.9|24
1636394920000|2021-11-08 18:08:40|203237.3|203087.3|203238.1|203088.1|203240.2|203090.2|203237.2|203087.2|16
1636394930000|2021-11-08 18:08:50|203238.3|203088.3|203238.1|203088.1|203238.3|203088.3|203236.8|203086.8|17
1636394940000|2021-11-08 18:09:00|203237.5|203087.5|203234.9|203084.9|203237.5|203087.5|203233.9|203083.9|21
1636394950000|2021-11-08 18:09:10|203236|203086|203215.2|203065.2|203237.1|203087.1|203215.2|203065.2|20
1636394960000|2021-11-08 18:09:20|203214.5|203064.5|203217.3|203067.3|203217.4|203067.4|203214.2|203064.2|25
1636394970000|2021-11-08 18:09:30|203217.4|203067.4|203214|203064|203217.5|203067.5|203211.9|203061.9|19
1636394980000|2021-11-08 18:09:40|203213.6|203063.6|203215|203065|203215.8|203065.8|203209.6|203059.6|27
1636394990000|2021-11-08 18:09:50|203214.4|203064.4|203213.2|203063.2|203216.8|203066.8|203212|203062|14
1636395000000|2021-11-08 18:10:00|203213.7|203063.7|203214.4|203064.4|203218.4|203068.4|203210.6|203060.6|24
1636395010000|2021-11-08 18:10:10|203218.4|203068.4|203215.7|203065.7|203218.4|203068.4|203215.6|203065.6|12
1636395020000|2021-11-08 18:10:20|203219.5|203069.5|203217.7|203067.7|203221.4|203071.4|203217.3|203067.3|12
1636395030000|2021-11-08 18:10:30|203217.5|203067.5|203210.9|203060.9|203217.5|203067.5|203210.6|203060.6|16
1636395040000|2021-11-08 18:10:40|203211.5|203061.5|203212.5|203062.5|203213|203063|203209.6|203059.6|17
1636395050000|2021-11-08 18:10:50|203212.4|203062.4|203209.1|203059.1|203212.4|203062.4|203205.5|203055.5|16
1636395060000|2021-11-08 18:11:00|203208.5|203058.5|203207.6|203057.6|203210.2|203060.2|203207.5|203057.5|15
1636395070000|2021-11-08 18:11:10|203207.4|203057.4|203211.2|203061.2|203211.2|203061.2|203206.9|203056.9|7
1636395080000|2021-11-08 18:11:20|203211.5|203061.5|203214.2|203064.2|203218.3|203068.3|203209.1|203059.1|17
1636395090000|2021-11-08 18:11:30|203214.1|203064.1|203215.2|203065.2|203218.5|203068.5|203214.1|203064.1|17
1636395100000|2021-11-08 18:11:40|203215.9|203065.9|203215.8|203065.8|203219.7|203069.7|203215.2|203065.2|17
1636395110000|2021-11-08 18:11:50|203215.7|203065.7|203217.4|203067.4|203219.5|203069.5|203213.7|203063.7|21
1636395120000|2021-11-08 18:12:00|203216.5|203066.5|203215.3|203065.3|203217.3|203067.3|203215.3|203065.3|11
1636395130000|2021-11-08 18:12:10|203215.4|203065.4|203213.6|203063.6|203216.2|203066.2|203210.6|203060.6|14
1636395140000|2021-11-08 18:12:20|203214|203064|203216.1|203066.1|203219.4|203069.4|203211.5|203061.5|24
1636395150000|2021-11-08 18:12:30|203215.6|203065.6|203211.5|203061.5|203217.4|203067.4|203207.7|203057.7|15
1636395160000|2021-11-08 18:12:40|203212.5|203062.5|203182.7|203032.7|203216|203066|203176.2|203026.2|15
1636395170000|2021-11-08 18:12:50|203181.1|203031.1|203119.3|202969.3|203181.1|203031.1|203113|202963|31
1636395180000|2021-11-08 18:13:00|203120.1|202970.1|203120.4|202970.4|203121.2|202971.2|203119.9|202969.9|16
1636395190000|2021-11-08 18:13:10|203119.9|202969.9|203156.5|203006.5|203158.2|203008.2|203119.9|202969.9|24
1636395200000|2021-11-08 18:13:20|203156.7|203006.7|203149.6|202999.6|203159.3|203009.3|203147.1|202997.1|22
1636395210000|2021-11-08 18:13:30|203149.3|202999.3|203147|202997|203153.3|203003.3|203146.1|202996.1|26
1636395220000|2021-11-08 18:13:40|203146.4|202996.4|203149.1|202999.1|203149.1|202999.1|203146.4|202996.4|9
1636395230000|2021-11-08 18:13:50|203149.5|202999.5|203152.6|203002.6|203153.4|203003.4|203149|202999|20
1636395240000|2021-11-08 18:14:00|203152.4|203002.4|203161.7|203011.7|203161.7|203011.7|203151.4|203001.4|18
1636395250000|2021-11-08 18:14:10|203161.9|203011.9|203160.3|203010.3|203162.2|203012.2|203160.3|203010.3|8
1636395260000|2021-11-08 18:14:20|203160.1|203010.1|203135.7|202985.7|203164.8|203014.8|203135.7|202985.7|20
1636395270000|2021-11-08 18:14:30|203133.5|202983.5|203131.3|202981.3|203133.5|202983.5|203128.4|202978.4|16
1636395280000|2021-11-08 18:14:40|203131.2|202981.2|203135.8|202985.8|203137.7|202987.7|203131.2|202981.2|10
1636395290000|2021-11-08 18:14:50|203136|202986|203133.4|202983.4|203136|202986|203132.9|202982.9|11
1636395300000|2021-11-08 18:15:00|203133.6|202983.6|203138.7|202988.7|203139.3|202989.3|203133.6|202983.6|22
1636395310000|2021-11-08 18:15:10|203139.3|202989.3|203140.5|202990.5|203141.8|202991.8|203136.9|202986.9|16
1636395320000|2021-11-08 18:15:20|203139.9|202989.9|203138.6|202988.6|203140.7|202990.7|203138.5|202988.5|13
1636395330000|2021-11-08 18:15:30|203137.5|202987.5|203136.2|202986.2|203140.3|202990.3|203136|202986|19
1636395340000|2021-11-08 18:15:40|203135.9|202985.9|203139|202989|203139|202989|203134.9|202984.9|17
1636395350000|2021-11-08 18:15:50|203139.1|202989.1|203136.2|202986.2|203139.4|202989.4|203135.9|202985.9|15
1636395360000|2021-11-08 18:16:00|203136.3|202986.3|203140.7|202990.7|203142.8|202992.8|203136.2|202986.2|15
1636395370000|2021-11-08 18:16:10|203140.8|202990.8|203142.6|202992.6|203147.9|202997.9|203140.6|202990.6|27
1636395380000|2021-11-08 18:16:20|203142.4|202992.4|203176|203026|203180.5|203030.5|203141.2|202991.2|25
1636395390000|2021-11-08 18:16:30|203177.6|203027.6|203161.6|203011.6|203178.1|203028.1|203155.7|203005.7|28
1636395400000|2021-11-08 18:16:40|203169.7|203019.7|203174.3|203024.3|203180.3|203030.3|203161.6|203011.6|31
1636395410000|2021-11-08 18:16:50|203171.7|203021.7|203176.2|203026.2|203181.9|203083.4|203132.7|203021.7|17
1636395420000|2021-11-08 18:17:00|203175.2|203025.2|203182.6|203032.6|203183.8|203033.8|203175.2|203025.2|11
1636395430000|2021-11-08 18:17:10|203182.3|203032.3|203170.3|203020.3|203182.7|203032.7|203165.1|203015.1|32
1636395440000|2021-11-08 18:17:20|203170|203020|203162.7|203012.7|203172.4|203022.4|203157.6|203007.6|23
1636395450000|2021-11-08 18:17:30|203163.3|203013.3|203171.7|203021.7|203178|203028|203161.9|203011.9|20
1636395460000|2021-11-08 18:17:40|203173.8|203023.8|203225.5|203075.5|203225.5|203075.5|203173.3|203023.3|32
1636395470000|2021-11-08 18:17:50|203224.4|203074.4|203216.3|203066.3|203224.6|203074.6|203210.2|203060.2|33
1636395480000|2021-11-08 18:18:00|203218.4|203068.4|203217.7|203067.7|203218.4|203068.4|203214.9|203064.9|16
1636395490000|2021-11-08 18:18:10|203216.7|203066.7|203229.5|203079.5|203231.8|203081.8|203216.4|203066.4|16
1636395500000|2021-11-08 18:18:20|203227.5|203077.5|203231.9|203081.9|203245.6|203095.6|203227.5|203077.5|28
1636395510000|2021-11-08 18:18:30|203231.3|203081.3|203230.5|203080.5|203232.8|203082.8|203230.4|203080.4|16
1636395520000|2021-11-08 18:18:40|203239.7|203089.7|203232.5|203082.5|203239.7|203089.7|203227.2|203077.2|30
1636395530000|2021-11-08 18:18:50|203231.5|203081.5|203238.5|203088.5|203238.8|203088.8|203230.8|203080.8|27
1636395540000|2021-11-08 18:19:00|203240|203090|203231.5|203081.5|203240|203090|203224.4|203074.4|26
1636395550000|2021-11-08 18:19:10|203230.5|203080.5|203231|203081|203240.2|203090.2|203230.1|203080.1|21
1636395560000|2021-11-08 18:19:20|203230.8|203080.8|203235.4|203085.4|203235.6|203085.6|203230.8|203080.8|26
1636395570000|2021-11-08 18:19:30|203236.2|203086.2|203242.5|203092.5|203244|203094|203234.4|203084.4|25
1636395580000|2021-11-08 18:19:40|203243.9|203093.9|203243.5|203093.5|203246|203096|203241.7|203091.7|22
1636395590000|2021-11-08 18:19:50|203242|203092|203240.8|203090.8|203242.7|203092.7|203239.6|203089.6|23
1636395600000|2021-11-08 18:20:00|203240.6|203090.6|203238.1|203088.1|203245.2|203095.2|203226.4|203076.4|35
1636395610000|2021-11-08 18:20:10|203236.5|203086.5|203245.7|203095.7|203250.7|203100.7|203236.5|203086.5|23
1636395620000|2021-11-08 18:20:20|203248.9|203098.9|203252.2|203102.2|203254.7|203104.7|203248.9|203098.9|35
1636395630000|2021-11-08 18:20:30|203252.5|203102.5|203252|203102|203255|203105|203252|203102|15
1636395640000|2021-11-08 18:20:40|203254.4|203104.4|203249.6|203099.6|203254.4|203104.4|203243.1|203093.1|26
1636395650000|2021-11-08 18:20:50|203242.4|203092.4|203242.7|203092.7|203253.9|203103.9|203240.1|203090.1|25
1636395660000|2021-11-08 18:21:00|203245.1|203095.1|203256.7|203106.7|203258|203108|203243.9|203093.9|33
1636395670000|2021-11-08 18:21:10|203259.9|203109.9|203261.5|203111.5|203263|203113|203257.4|203107.4|17
1636395680000|2021-11-08 18:21:20|203263|203113|203259.6|203109.6|203263|203113|203256.9|203106.9|19
1636395690000|2021-11-08 18:21:30|203259|203109|203253.3|203103.3|203262.5|203112.5|203252.2|203102.2|25
1636395700000|2021-11-08 18:21:40|203254|203104|203258.3|203108.3|203258.9|203108.9|203249.8|203099.8|26
1636395710000|2021-11-08 18:21:50|203257.6|203107.6|203259.6|203109.6|203261.7|203111.7|203255.8|203105.8|23
1636395720000|2021-11-08 18:22:00|203253.7|203103.7|203294.4|203144.4|203298.5|203148.5|203252.4|203102.4|27
1636395730000|2021-11-08 18:22:10|203293.5|203143.5|203281.5|203131.5|203300.2|203150.2|203281.5|203131.5|25
1636395740000|2021-11-08 18:22:20|203281.1|203131.1|203288.1|203138.1|203289.9|203139.9|203278.9|203128.9|17
1636395750000|2021-11-08 18:22:30|203291.7|203141.7|203289|203139|203292|203142|203288.5|203138.5|18
1636395760000|2021-11-08 18:22:40|203288.7|203138.7|203291.6|203141.6|203291.6|203141.6|203288.7|203138.7|13
1636395770000|2021-11-08 18:22:50|203295.5|203145.5|203293.1|203143.1|203298.5|203148.5|203286.6|203136.6|25
1636395780000|2021-11-08 18:23:00|203293.6|203143.6|203291.2|203141.2|203293.7|203143.7|203288.9|203138.9|23
1636395790000|2021-11-08 18:23:10|203290.6|203140.6|203284.4|203134.4|203291.4|203141.4|203283.7|203133.7|19
1636395800000|2021-11-08 18:23:20|203283|203133|203284.7|203134.7|203286.6|203136.6|203279.3|203129.3|21
1636395810000|2021-11-08 18:23:30|203284.3|203134.3|203286.8|203136.8|203291.7|203141.7|203284.3|203134.3|16
1636395820000|2021-11-08 18:23:40|203285.1|203135.1|203286.5|203136.5|203286.8|203136.8|203282.1|203132.1|16
1636395830000|2021-11-08 18:23:50|203277.1|203127.1|203240|203090|203277.1|203127.1|203203.7|203053.7|35
1636395840000|2021-11-08 18:24:00|203243|203093|203243.3|203093.3|203245.5|203095.5|203239|203089|22
1636395850000|2021-11-08 18:24:10|203242.6|203092.6|203245.5|203095.5|203254.1|203104.1|203242.6|203092.6|18
1636395860000|2021-11-08 18:24:20|203245.4|203095.4|203245.1|203095.1|203245.9|203095.9|203243.1|203093.1|13
1636395870000|2021-11-08 18:24:30|203245.2|203095.2|203244.8|203094.8|203255.9|203105.9|203243.4|203093.4|28
1636395880000|2021-11-08 18:24:40|203246.1|203096.1|203248.4|203098.4|203254.2|203104.2|203241.3|203091.3|23
1636395890000|2021-11-08 18:24:50|203251.6|203101.6|203258.6|203108.6|203260.7|203110.7|203248.1|203098.1|23
1636395900000|2021-11-08 18:25:00|203257.5|203107.5|203259.9|203109.9|203272.8|203122.8|203256.2|203106.2|28
1636395910000|2021-11-08 18:25:10|203261|203111|203262.9|203112.9|203265.9|203162.9|203212.6|203109.9|15
1636395920000|2021-11-08 18:25:20|203263.1|203113.1|203263.9|203113.9|203266.4|203116.4|203260.7|203110.7|24
1636395930000|2021-11-08 18:25:30|203255.9|203105.9|203249.9|203099.9|203255.9|203105.9|203247.1|203097.1|30
1636395940000|2021-11-08 18:25:40|203251.1|203101.1|203248.8|203098.8|203252.4|203102.4|203247.6|203097.6|23
1636395950000|2021-11-08 18:25:50|203252.6|203102.6|203245.6|203095.6|203252.6|203102.6|203245.2|203095.2|24
1636395960000|2021-11-08 18:26:00|203243.7|203093.7|203243.9|203093.9|203246.1|203096.1|203242.3|203092.3|20
1636395970000|2021-11-08 18:26:10|203219.6|203069.6|203208.7|203058.7|203219.6|203069.6|203199.4|203049.4|28
1636395980000|2021-11-08 18:26:20|203209.1|203059.1|203206.4|203056.4|203209.3|203059.3|203203.2|203053.2|25
1636395990000|2021-11-08 18:26:30|203207.6|203057.6|203206.7|203056.7|203211.2|203061.2|203206.1|203056.1|26
1636396000000|2021-11-08 18:26:40|203197.7|203047.7|203209.7|203059.7|203209.9|203059.9|203197.7|203047.7|28
1636396010000|2021-11-08 18:26:50|203209.9|203059.9|203215.5|203065.5|203216.2|203066.2|203209.4|203059.4|26
1636396020000|2021-11-08 18:27:00|203217.1|203067.1|203205.4|203055.4|203217.6|203067.6|203205.4|203055.4|20
1636396030000|2021-11-08 18:27:10|203204.2|203054.2|203203.2|203053.2|203206.6|203056.6|203202.1|203052.1|24
1636396040000|2021-11-08 18:27:20|203203.9|203053.9|203201.5|203051.5|203206.9|203056.9|203199.2|203049.2|28
1636396050000|2021-11-08 18:27:30|203200.4|203050.4|203205.9|203055.9|203206.3|203056.3|203199|203049|22
1636396060000|2021-11-08 18:27:40|203206.2|203056.2|203209.5|203059.5|203213.2|203063.2|203205.2|203055.2|23
1636396070000|2021-11-08 18:27:50|203209.4|203059.4|203212.3|203062.3|203217.9|203067.9|203208.3|203058.3|26
1636396080000|2021-11-08 18:28:00|203210.5|203060.5|203204.7|203054.7|203210.5|203060.5|203204.4|203054.4|24
1636396090000|2021-11-08 18:28:10|203204.1|203054.1|203193.5|203043.5|203204.1|203054.1|203192.9|203042.9|29
1636396100000|2021-11-08 18:28:20|203193.9|203043.9|203197.4|203047.4|203198.8|203048.8|203193.3|203043.3|17
1636396110000|2021-11-08 18:28:30|203196.6|203046.6|203183.6|203033.6|203196.6|203046.6|203182.2|203032.2|22
1636396120000|2021-11-08 18:28:40|203183.7|203033.7|203180.5|203030.5|203186.8|203036.8|203178|203028|17
1636396130000|2021-11-08 18:28:50|203182.4|203032.4|203178.3|203028.3|203182.4|203032.4|203175|203025|21
1636396140000|2021-11-08 18:29:00|203179.1|203029.1|203152.4|203002.4|203179.8|203029.8|203152.3|203002.3|19
1636396150000|2021-11-08 18:29:10|203152.5|203002.5|203160.8|203010.8|203160.8|203010.8|203152.5|203002.5|14
1636396160000|2021-11-08 18:29:20|203160.5|203010.5|203158.3|203008.3|203160.5|203010.5|203156.3|203006.3|11
1636396170000|2021-11-08 18:29:30|203157.9|203007.9|203176.3|203026.3|203178.1|203028.1|203157.9|203007.9|17
1636396180000|2021-11-08 18:29:40|203176.4|203026.4|203174.6|203024.6|203176.4|203026.4|203172.9|203022.9|8
1636396190000|2021-11-08 18:29:50|203174.7|203024.7|203176.3|203026.3|203176.9|203026.9|203170.9|203020.9|12
1636396200000|2021-11-08 18:30:00|203174.7|203024.7|203189.8|203039.8|203193|203043|203173.5|203023.5|23
1636396210000|2021-11-08 18:30:10|203190.4|203040.4|203184|203034|203192.1|203042.1|203181.9|203031.9|23
1636396220000|2021-11-08 18:30:20|203184.1|203034.1|203178.1|203028.1|203187.9|203037.9|203177.6|203027.6|29
1636396230000|2021-11-08 18:30:30|203177.5|203027.5|203174.8|203024.8|203182.9|203032.9|203169.1|203019.1|26
1636396240000|2021-11-08 18:30:40|203176|203026|203178.7|203028.7|203182.7|203032.7|203174|203024|26
1636396250000|2021-11-08 18:30:50|203179.1|203029.1|203168.3|203018.3|203181.6|203031.6|203166.2|203016.2|31
1636396260000|2021-11-08 18:31:00|203168.4|203018.4|203170.5|203020.5|203171|203021|203166.9|203016.9|20
1636396270000|2021-11-08 18:31:10|203170.9|203020.9|203169.3|203019.3|203173|203023|203168.7|203018.7|17
1636396280000|2021-11-08 18:31:20|203169.7|203019.7|203163.3|203013.3|203170.2|203020.2|203163.3|203013.3|17
1636396290000|2021-11-08 18:31:30|203164.5|203014.5|203158.2|203008.2|203165.2|203015.2|203153.5|203003.5|28
1636396300000|2021-11-08 18:31:40|203158.5|203008.5|203147.6|202997.6|203159.3|203009.3|203145.9|202995.9|24
1636396310000|2021-11-08 18:31:50|203147.9|202997.9|203149.8|202999.8|203151.5|203001.5|203146.9|202996.9|17
1636396320000|2021-11-08 18:32:00|203150.3|203000.3|203151.6|203001.6|203153.4|203003.4|203149.1|202999.1|16
1636396330000|2021-11-08 18:32:10|203160|203010|203161.7|203011.7|203163.2|203013.2|203156.5|203006.5|21
1636396340000|2021-11-08 18:32:20|203162.5|203012.5|203182.5|203032.5|203182.5|203032.5|203160.2|203010.2|28
1636396350000|2021-11-08 18:32:30|203181.5|203031.5|203180.1|203030.1|203182.2|203032.2|203179.4|203029.4|17
1636396360000|2021-11-08 18:32:40|203179.1|203029.1|203177.9|203027.9|203181.2|203031.2|203176.9|203026.9|21
1636396370000|2021-11-08 18:32:50|203178.4|203028.4|203175|203025|203180.1|203030.1|203175|203025|16
1636396380000|2021-11-08 18:33:00|203170.2|203020.2|203170|203020|203170.8|203020.8|203167.9|203017.9|20
1636396390000|2021-11-08 18:33:10|203170.2|203020.2|203164|203014|203171.7|203021.7|203164|203014|19
1636396400000|2021-11-08 18:33:20|203163.2|203013.2|203151.6|203001.6|203165.7|203048.2|203095.2|202999|32
1636396410000|2021-11-08 18:33:30|203151.1|203001.1|203150.8|203000.8|203152.5|203002.5|203149.5|202999.5|19
1636396420000|2021-11-08 18:33:40|203149.8|202999.8|203150.7|203000.7|203151.1|203001.1|203149.3|202999.3|12
1636396430000|2021-11-08 18:33:50|203150.9|203000.9|203144.7|202994.7|203151.1|203001.1|203144.7|202994.7|19
1636396440000|2021-11-08 18:34:00|203145|202995|203148.6|202998.6|203150.4|203000.4|203145|202995|19
1636396450000|2021-11-08 18:34:10|203149.1|202999.1|203152.8|203002.8|203154.6|203004.6|203148.9|202998.9|11
1636396460000|2021-11-08 18:34:20|203152.6|203002.6|203153.2|203003.2|203153.4|203003.4|203149.4|202999.4|20
1636396470000|2021-11-08 18:34:30|203152.2|203002.2|203152.6|203002.6|203157.6|203007.6|203151.4|203001.4|19
1636396480000|2021-11-08 18:34:40|203152.4|203002.4|203153.1|203003.1|203155.4|203005.4|203152.4|203002.4|17
1636396490000|2021-11-08 18:34:50|203152.9|203002.9|203152.5|203002.5|203153|203003|203152.2|203002.2|9
1636396500000|2021-11-08 18:35:00|203152.6|203002.6|203152.4|203002.4|203152.9|203002.9|203150.9|203000.9|13
1636396510000|2021-11-08 18:35:10|203151.9|203001.9|203141.6|202991.6|203152.3|203002.3|203136.9|202986.9|18
1636396520000|2021-11-08 18:35:20|203139.9|202989.9|203140.9|202990.9|203144.1|202994.1|203139.8|202989.8|21
1636396530000|2021-11-08 18:35:30|203140.6|202990.6|203134.3|202984.3|203140.6|202990.6|203128.4|202978.4|26
1636396540000|2021-11-08 18:35:40|203134.1|202984.1|203127.3|202977.3|203135.3|202985.3|203123.4|202973.4|25
1636396550000|2021-11-08 18:35:50|203128.6|202978.6|203135.3|202985.3|203138.8|202988.8|203120|202970|26
1636396560000|2021-11-08 18:36:00|203134.9|202984.9|203128.7|202978.7|203138.9|202988.9|203128.6|202978.6|17
1636396570000|2021-11-08 18:36:10|203127.8|202977.8|203137.5|202987.5|203139.4|203034.5|203084.5|202977.6|25
1636396580000|2021-11-08 18:36:20|203137.1|202987.1|203127.2|202977.2|203137.3|202987.3|203124.5|202974.5|25
1636396590000|2021-11-08 18:36:30|203126.7|202976.7|203127.8|202977.8|203129.6|202979.6|203126|202976|20
1636396600000|2021-11-08 18:36:40|203128.1|202978.1|203120.8|202970.8|203128.1|202978.1|203118.6|202968.6|21
1636396610000|2021-11-08 18:36:50|203120.3|202970.3|203122.4|202972.4|203125.8|202975.8|203119.5|202969.5|21
1636396620000|2021-11-08 18:37:00|203122.6|202972.6|203127.4|202977.4|203129.7|202979.7|203122.4|202972.4|28
1636396630000|2021-11-08 18:37:10|203127.3|202977.3|203127.1|202977.1|203129.4|202979.4|203125.5|202975.5|19
1636396640000|2021-11-08 18:37:20|203127.4|202977.4|203127.5|202977.5|203127.5|202977.5|203126.1|202976.1|14
1636396650000|2021-11-08 18:37:30|203127.3|202977.3|203129.2|202979.2|203129.6|202979.6|203126.9|202976.9|11
1636396660000|2021-11-08 18:37:40|203129.8|202979.8|203132.4|202982.4|203134.1|202984.1|203129.8|202979.8|18
1636396670000|2021-11-08 18:37:50|203132.5|202982.5|203131.4|202981.4|203133|202983|203131.3|202981.3|12
1636396680000|2021-11-08 18:38:00|203131.2|202981.2|203129.7|202979.7|203131.9|202981.9|203128.7|202978.7|11
1636396690000|2021-11-08 18:38:10|203128.8|202978.8|203130.2|202980.2|203132.6|202982.6|203128|202978|20
1636396700000|2021-11-08 18:38:20|203130.5|202980.5|203129.4|202979.4|203132.5|202982.5|203129|202979|18
1636396710000|2021-11-08 18:38:30|203130|202980|203126.7|202976.7|203130|202980|203124.4|202974.4|25
1636396720000|2021-11-08 18:38:40|203125.7|202975.7|203129.6|202979.6|203129.6|202979.6|203124.1|202974.1|17
1636396730000|2021-11-08 18:38:50|203127.9|202977.9|203127|202977|203128.2|202978.2|203126.9|202976.9|15
1636396740000|2021-11-08 18:39:00|203124.2|202974.2|203132.8|202982.8|203133.1|202983.1|203124.2|202974.2|24
1636396750000|2021-11-08 18:39:10|203132.6|202982.6|203131.8|202981.8|203136.9|202986.9|203126.8|202976.8|28
1636396760000|2021-11-08 18:39:20|203134.7|202984.7|203135.1|202985.1|203136.9|202986.9|203131.8|202981.8|25
1636396770000|2021-11-08 18:39:30|203135|202985|203132.5|202982.5|203135.4|202985.4|203132.3|202982.3|25
1636396780000|2021-11-08 18:39:40|203132.1|202982.1|203131.7|202981.7|203134.8|202984.8|203131.5|202981.5|16
1636396790000|2021-11-08 18:39:50|203131.8|202981.8|203123.8|202973.8|203131.8|202981.8|203123.1|202973.1|23
1636396800000|2021-11-08 18:40:00|203124.5|202974.5|203127.9|202977.9|203129.1|202979.1|203120.3|202970.3|25
1636396810000|2021-11-08 18:40:10|203125.9|202975.9|203117.5|202967.5|203127.4|202977.4|203117|202967|24
1636396820000|2021-11-08 18:40:20|203118.2|202968.2|203123.3|202973.3|203125.5|202975.5|203117.6|202967.6|22
1636396830000|2021-11-08 18:40:30|203123.2|202973.2|203126|202976|203127.2|202977.2|203122.7|202972.7|22
1636396840000|2021-11-08 18:40:40|203126.3|202976.3|203126.8|202976.8|203127.5|202977.5|203124.1|202974.1|20
1636396850000|2021-11-08 18:40:50|203125.2|202975.2|203124.6|202974.6|203125.6|202975.6|203124|202974|16
1636396860000|2021-11-08 18:41:00|203124.7|202974.7|203123.2|202973.2|203124.8|202974.8|203121.7|202971.7|15
1636396870000|2021-11-08 18:41:10|203122.8|202972.8|203127.9|202977.9|203127.9|202977.9|203122.8|202972.8|21
1636396880000|2021-11-08 18:41:20|203126.4|202976.4|203125.8|202975.8|203126.7|202976.7|203125.3|202975.3|13
1636396890000|2021-11-08 18:41:30|203126|202976|203125.8|202975.8|203126.3|202976.3|203125.2|202975.2|7
1636396900000|2021-11-08 18:41:40|203124.6|202974.6|203130.8|202980.8|203130.8|202980.8|203122|202972|17
1636396910000|2021-11-08 18:41:50|203127.9|202977.9|203129|202979|203130.3|202980.3|203124.1|202974.1|20
1636396920000|2021-11-08 18:42:00|203128.9|202978.9|203127.7|202977.7|203129.7|202979.7|203125|202975|25
1636396930000|2021-11-08 18:42:10|203128.4|202978.4|203126.3|202976.3|203128.4|202978.4|203125.7|202975.7|22
1636396940000|2021-11-08 18:42:20|203126.6|202976.6|203133.1|202983.1|203134.5|202984.5|203125.7|202975.7|23
1636396950000|2021-11-08 18:42:30|203132.1|202982.1|203132.4|202982.4|203133.7|202983.7|203129.4|202979.4|23
1636396960000|2021-11-08 18:42:40|203131.7|202981.7|203129|202979|203132.2|202982.2|203128.1|202978.1|21
1636396970000|2021-11-08 18:42:50|203128.9|202978.9|203127.3|202977.3|203129.5|202979.5|203125.4|202975.4|16
1636396980000|2021-11-08 18:43:00|203126.7|202976.7|203085.6|202935.6|203126.7|202976.7|203081.9|202931.9|23
1636396990000|2021-11-08 18:43:10|203083.6|202933.6|203085.8|202935.8|203086.8|202936.8|203081.5|202931.5|23
1636397000000|2021-11-08 18:43:20|203085|202935|203104.4|202954.4|203113.4|202963.4|203085|202935|22
1636397010000|2021-11-08 18:43:30|203104.8|202954.8|203101.3|202951.3|203105.6|202955.6|203101.3|202951.3|12
1636397020000|2021-11-08 18:43:40|203102.2|202952.2|203111.2|202961.2|203119.6|202969.6|203102.2|202952.2|21
1636397030000|2021-11-08 18:43:50|203116.5|202966.5|203116.7|202966.7|203136.4|202986.4|203114.9|202964.9|28
1636397040000|2021-11-08 18:44:00|203116.9|202966.9|203117.9|202967.9|203117.9|202967.9|203115.8|202965.8|16
1636397050000|2021-11-08 18:44:10|203117.5|202967.5|203116.2|202966.2|203119.3|202969.3|203114.2|202964.2|16
1636397060000|2021-11-08 18:44:20|203117.1|202967.1|203122.3|202972.3|203123.6|202973.6|203116|202966|27
1636397070000|2021-11-08 18:44:30|203128.3|202978.3|203129.1|202979.1|203135.1|202985.1|203128.3|202978.3|26
1636397080000|2021-11-08 18:44:40|203129.4|202979.4|203132.3|202982.3|203136.3|202986.3|203129.2|202979.2|18
1636397090000|2021-11-08 18:44:50|203132|202982|203130.4|202980.4|203133.8|202983.8|203128.7|202978.7|29
1636397100000|2021-11-08 18:45:00|203129.9|202979.9|203158.2|203008.2|203161.1|203011.1|203129.7|202979.7|20
1636397110000|2021-11-08 18:45:10|203157.8|203007.8|203170|203020|203172.5|203022.5|203157.8|203007.8|25
1636397120000|2021-11-08 18:45:20|203168.8|203018.8|203162.3|203012.3|203170.4|203020.4|203161.2|203011.2|14
1636397130000|2021-11-08 18:45:30|203164.3|203014.3|203136.6|202986.6|203164.3|203014.3|203136.3|202986.3|23
1636397140000|2021-11-08 18:45:40|203143.2|202993.2|203140.5|202990.5|203143.2|202993.2|203136.1|202986.1|15
1636397150000|2021-11-08 18:45:50|203140|202990|203141.2|202991.2|203141.2|202991.2|203139|202989|15
1636397160000|2021-11-08 18:46:00|203141.5|202991.5|203142.1|202992.1|203142.7|202992.7|203140.5|202990.5|15
1636397170000|2021-11-08 18:46:10|203142.6|202992.6|203132.4|202982.4|203142.8|203038.2|203086.8|202982.4|25
1636397180000|2021-11-08 18:46:20|203133.1|202983.1|203120.9|202970.9|203138.3|202988.3|203120.9|202970.9|23
1636397190000|2021-11-08 18:46:30|203121|202971|203134.1|202984.1|203134.6|202984.6|203121|202971|23
1636397200000|2021-11-08 18:46:40|203139.1|202989.1|203138.1|202988.1|203140.5|202990.5|203134.8|202984.8|24
1636397210000|2021-11-08 18:46:50|203138.3|202988.3|203139.6|202989.6|203140.5|202990.5|203136.9|202986.9|16
1636397220000|2021-11-08 18:47:00|203139.5|202989.5|203143|202993|203143.1|202993.1|203139.2|202989.2|13
1636397230000|2021-11-08 18:47:10|203142.7|202992.7|203145.2|202995.2|203145.7|202995.7|203141.5|202991.5|10
1636397240000|2021-11-08 18:47:20|203147|202997|203145.1|202995.1|203148.2|202998.2|203145.1|202995.1|12
1636397250000|2021-11-08 18:47:30|203145.8|202995.8|203143.6|202993.6|203145.9|202995.9|203142.1|202992.1|15
1636397260000|2021-11-08 18:47:40|203143.5|202993.5|203142.1|202992.1|203143.5|202993.5|203140.9|202990.9|20
1636397270000|2021-11-08 18:47:50|203140.9|202990.9|203141.9|202991.9|203141.9|202991.9|203138.7|202988.7|17
1636397280000|2021-11-08 18:48:00|203141.6|202991.6|203141.8|202991.8|203144.9|202994.9|203141.6|202991.6|18
1636397290000|2021-11-08 18:48:10|203142|202992|203142.1|202992.1|203142.1|202992.1|203140.7|202990.7|16
1636397300000|2021-11-08 18:48:20|203141.9|202991.9|203143.8|202993.8|203144.6|202994.6|203141.7|202991.7|14
1636397310000|2021-11-08 18:48:30|203145|202995|203144.6|202994.6|203145.4|202995.4|203144.4|202994.4|14
1636397320000|2021-11-08 18:48:40|203144.9|202994.9|203140.8|202990.8|203146.8|202996.8|203136.6|202986.6|22
1636397330000|2021-11-08 18:48:50|203140|202990|203068.6|203018.6|203140.7|203023.6|203059.3|202957.4|26
1636397340000|2021-11-08 18:49:00|203116.7|202966.7|203119.9|202969.9|203122.5|203022.3|203069.2|202963|26
1636397350000|2021-11-08 18:49:10|203123.5|202973.5|203122.3|202972.3|203123.5|202973.5|203117.4|202967.4|22
1636397360000|2021-11-08 18:49:20|203122.7|202972.7|203114.2|202964.2|203123.8|202973.8|203109.4|202959.4|20
1636397370000|2021-11-08 18:49:30|203115.8|202965.8|203109.4|202959.4|203116.4|202966.4|203108.4|202958.4|25
1636397380000|2021-11-08 18:49:40|203108.2|202958.2|203141.4|202991.4|203141.6|203042.1|203092.1|202955.9|23
1636397390000|2021-11-08 18:49:50|203140.3|202990.3|203176.5|203026.5|203176.7|203026.7|203139.7|202989.7|30
1636397400000|2021-11-08 18:50:00|203176.9|203026.9|203147.7|202997.7|203177.7|203027.7|203146.1|202996.1|28
1636397410000|2021-11-08 18:50:10|203148.1|202998.1|203159.1|203009.1|203159.1|203009.1|203147|202997|21
1636397420000|2021-11-08 18:50:20|203159|203009|203160.7|203010.7|203161.3|203011.3|203158.4|203008.4|25
1636397430000|2021-11-08 18:50:30|203162.3|203012.3|203153.6|203003.6|203163.5|203013.5|203150|203000|25
1636397440000|2021-11-08 18:50:40|203153.2|203003.2|203151.4|203001.4|203154.2|203004.2|203150.7|203000.7|17
1636397450000|2021-11-08 18:50:50|203150.8|203000.8|203153.3|203003.3|203154.6|203004.6|203150.7|203000.7|20
1636397460000|2021-11-08 18:51:00|203153.7|203003.7|203150.5|203000.5|203153.7|203003.7|203150.4|203000.4|18
1636397470000|2021-11-08 18:51:10|203150.6|203000.6|203147.7|202997.7|203150.9|203000.9|203147.3|202997.3|9
1636397480000|2021-11-08 18:51:20|203148|202998|203149.2|202999.2|203149.4|202999.4|203148|202998|9
1636397490000|2021-11-08 18:51:30|203149.3|202999.3|203150.7|203000.7|203150.7|203000.7|203149.3|202999.3|10
1636397500000|2021-11-08 18:51:40|203151.2|203001.2|203148.6|202998.6|203151.2|203001.2|203147|202997|7
1636397510000|2021-11-08 18:51:50|203149.6|202999.6|203154.4|203004.4|203155.2|203005.2|203148.4|202998.4|13
1636397520000|2021-11-08 18:52:00|203154.5|203004.5|203152.8|203002.8|203154.8|203004.8|203152.3|203002.3|19
1636397530000|2021-11-08 18:52:10|203153.1|203003.1|203152.1|203002.1|203156.3|203006.3|203149.9|202999.9|14
1636397540000|2021-11-08 18:52:20|203151.4|203001.4|203156.2|203006.2|203157.1|203007.1|203151.4|203001.4|17
1636397550000|2021-11-08 18:52:30|203154.8|203004.8|203143.8|202993.8|203154.8|203004.8|203138.9|202988.9|20
1636397560000|2021-11-08 18:52:40|203143.6|202993.6|203148.1|202998.1|203148.1|202998.1|203143.2|202993.2|14
1636397570000|2021-11-08 18:52:50|203145.7|202995.7|203149.9|202999.9|203149.9|202999.9|203145.7|202995.7|20
1636397580000|2021-11-08 18:53:00|203149.8|202999.8|203147.2|202997.2|203151.1|203001.1|203146.3|202996.3|17
1636397590000|2021-11-08 18:53:10|203147.8|202997.8|203150.3|203000.3|203155.1|203005.1|203146.9|202996.9|27
1636397600000|2021-11-08 18:53:20|203152.6|203002.6|203151|203001|203155.6|203005.6|203150.2|203000.2|19
1636397610000|2021-11-08 18:53:30|203153.1|203003.1|203151.3|203001.3|203155.3|203005.3|203150.2|203000.2|27
1636397620000|2021-11-08 18:53:40|203152.1|203002.1|203151.4|203001.4|203154.2|203004.2|203150.9|203000.9|20
1636397630000|2021-11-08 18:53:50|203150.9|203000.9|203161.2|203011.2|203161.4|203058.7|203108.7|202997.9|17
1636397640000|2021-11-08 18:54:00|203161.1|203011.1|203166.4|203016.4|203166.4|203016.4|203161.1|203011.1|17
1636397650000|2021-11-08 18:54:10|203165|203015|203165|203015|203167.1|203017.1|203163.2|203013.2|14
1636397660000|2021-11-08 18:54:20|203166.2|203016.2|203165.1|203015.1|203166.2|203016.2|203163|203013|13
1636397670000|2021-11-08 18:54:30|203165.2|203015.2|203231.4|203081.4|203235.8|203085.8|203165.2|203015.2|33
1636397680000|2021-11-08 18:54:40|203231.2|203081.2|203218|203068|203231.2|203081.2|203212.2|203062.2|29
1636397690000|2021-11-08 18:54:50|203218.1|203068.1|203219.2|203069.2|203219.6|203069.6|203215.5|203065.5|23
1636397700000|2021-11-08 18:55:00|203218|203068|203250.6|203100.6|203250.6|203100.6|203218|203068|24
1636397710000|2021-11-08 18:55:10|203249.4|203099.4|203219.3|203069.3|203249.6|203099.6|203215.4|203065.4|36
1636397720000|2021-11-08 18:55:20|203218.8|203068.8|203217.6|203067.6|203219.2|203069.2|203217.6|203067.6|19
1636397730000|2021-11-08 18:55:30|203218.1|203068.1|203196.6|203046.6|203218.6|203068.6|203190.4|203040.4|27
1636397740000|2021-11-08 18:55:40|203195.9|203045.9|203198.5|203048.5|203200.1|203050.1|203195.9|203045.9|17
1636397750000|2021-11-08 18:55:50|203198.1|203048.1|203200.5|203050.5|203201.7|203051.7|203196.1|203046.1|21
1636397760000|2021-11-08 18:56:00|203201.6|203051.6|203200.4|203050.4|203204.9|203054.9|203198.4|203048.4|22
1636397770000|2021-11-08 18:56:10|203200.2|203050.2|203199.4|203049.4|203200.2|203050.2|203199.2|203049.2|16
1636397780000|2021-11-08 18:56:20|203199.2|203049.2|203190.6|203040.6|203201.3|203051.3|203183.8|203033.8|29
1636397790000|2021-11-08 18:56:30|203191.1|203041.1|203179.5|203029.5|203191.1|203041.1|203175.6|203025.6|19
1636397800000|2021-11-08 18:56:40|203179.2|203029.2|203178.1|203028.1|203179.2|203029.2|203176.5|203026.5|13
1636397810000|2021-11-08 18:56:50|203177.9|203027.9|203177.2|203027.2|203177.9|203027.9|203175|203025|16
1636397820000|2021-11-08 18:57:00|203177|203027|203169.1|203019.1|203177.1|203027.1|203167.3|203017.3|12
1636397830000|2021-11-08 18:57:10|203169.8|203019.8|203171.3|203021.3|203171.7|203021.7|203166.4|203016.4|20
1636397840000|2021-11-08 18:57:20|203171.1|203021.1|203169.1|203019.1|203171.1|203021.1|203168.9|203018.9|11
1636397850000|2021-11-08 18:57:30|203167.7|203017.7|203169.2|203019.2|203173.9|203023.9|203164.7|203014.7|21
1636397860000|2021-11-08 18:57:40|203169.4|203019.4|203170.7|203020.7|203170.7|203020.7|203168.7|203018.7|11
1636397870000|2021-11-08 18:57:50|203170.4|203020.4|203168.8|203018.8|203170.4|203020.4|203168.5|203018.5|11
1636397880000|2021-11-08 18:58:00|203168.7|203018.7|203170.3|203020.3|203170.3|203020.3|203165|203015|6
1636397890000|2021-11-08 18:58:10|203169.9|203019.9|203172.3|203022.3|203173.1|203023.1|203169.4|203019.4|10
1636397900000|2021-11-08 18:58:20|203171.7|203021.7|203173.4|203023.4|203173.5|203023.5|203171.6|203021.6|15
1636397910000|2021-11-08 18:58:30|203175.5|203025.5|203171.3|203021.3|203175.5|203025.5|203167.6|203017.6|15
1636397920000|2021-11-08 18:58:40|203170.3|203020.3|203169|203019|203171.4|203021.4|203169|203019|14
1636397930000|2021-11-08 18:58:50|203168.8|203018.8|203168.1|203018.1|203168.9|203018.9|203166.6|203016.6|14
1636397940000|2021-11-08 18:59:00|203168|203018|203166.5|203016.5|203168.3|203018.3|203165.4|203015.4|12
1636397950000|2021-11-08 18:59:10|203166.7|203016.7|203171.4|203021.4|203174.3|203024.3|203165.4|203015.4|18
1636397960000|2021-11-08 18:59:20|203170.9|203020.9|203169.6|203019.6|203173.2|203023.2|203168.5|203018.5|17
1636397970000|2021-11-08 18:59:30|203171.9|203021.9|203175.7|203025.7|203176.2|203026.2|203171.9|203021.9|20
1636397980000|2021-11-08 18:59:40|203173.9|203023.9|203163.3|203013.3|203174.5|203024.5|203162.7|203012.7|19
1636397990000|2021-11-08 18:59:50|203163|203013|203059.1|203009.1|203168|203034.8|203059.1|202986|22
1636398000000|2021-11-08 19:00:00|203104.9|202954.9|203110.2|202960.2|203112|203008.5|203056.3|202951.7|34
1636398010000|2021-11-08 19:00:10|203109.1|202959.1|203115.7|202965.7|203116.6|202966.6|203109.1|202959.1|22
1636398020000|2021-11-08 19:00:20|203115.9|202965.9|203111.9|202961.9|203117.1|202967.1|203106.4|202956.4|17
1636398030000|2021-11-08 19:00:30|203114.2|202964.2|203113.9|202963.9|203114.8|202964.8|203111.2|202961.2|24
1636398040000|2021-11-08 19:00:40|203115.4|202965.4|203098.9|202948.9|203120.5|202970.5|203095.6|202945.6|25
1636398050000|2021-11-08 19:00:50|203098.8|202948.8|203100.6|202950.6|203101.1|202951.1|203098.8|202948.8|18
1636398060000|2021-11-08 19:01:00|203100.8|202950.8|203098.8|202948.8|203101.3|202951.3|203098.3|202948.3|21
1636398070000|2021-11-08 19:01:10|203099.3|202949.3|203099.2|202949.2|203101|202951|203098.5|202948.5|14
1636398080000|2021-11-08 19:01:20|203098.6|202948.6|203053.6|202903.6|203100.9|202958.6|203003.7|202900.3|29
1636398090000|2021-11-08 19:01:30|203052.8|202902.8|203028.9|202878.9|203054.4|202928.8|202977|202878|25
1636398100000|2021-11-08 19:01:40|203029.2|202879.2|203031.5|202881.5|203032.3|202882.3|203028.6|202878.6|17
1636398110000|2021-11-08 19:01:50|203031.9|202881.9|203046.6|202896.6|203059|202909|203031.9|202881.9|29
1636398120000|2021-11-08 19:02:00|203049.1|202899.1|203037.9|202887.9|203049.7|202939.6|202989.6|202887.9|27
1636398130000|2021-11-08 19:02:10|203039.6|202889.6|203039.7|202889.7|203039.7|202939.8|202987.7|202888.4|18
1636398140000|2021-11-08 19:02:20|203038.6|202888.6|203030.7|202880.7|203039.6|202922.8|202972.8|202872.1|23
1636398150000|2021-11-08 19:02:30|203031.4|202881.4|203036.2|202886.2|203037.7|202887.7|203031.4|202881.4|18
1636398160000|2021-11-08 19:02:40|203035.7|202885.7|203035.1|202885.1|203036.5|202886.5|203034.9|202884.9|9
1636398170000|2021-11-08 19:02:50|203034.9|202884.9|203035.9|202885.9|203037.4|202887.4|203034.9|202884.9|15
1636398180000|2021-11-08 19:03:00|203036|202886|203036.2|202886.2|203036.2|202886.2|203033.9|202883.9|11
1636398190000|2021-11-08 19:03:10|203035|202885|203034.4|202884.4|203035.6|202885.6|203032.6|202882.6|9
1636398200000|2021-11-08 19:03:20|203036|202886|203033|202883|203036|202886|203031.8|202881.8|12
1636398210000|2021-11-08 19:03:30|203032.5|202882.5|203007.6|202857.6|203032.5|202916.3|202965.6|202857.6|29
1636398220000|2021-11-08 19:03:40|203007.4|202857.4|203007.8|202857.8|203012.8|202862.8|203006.3|202856.3|23
1636398230000|2021-11-08 19:03:50|203009.2|202859.2|203017.3|202867.3|203017.3|202916.1|202966.1|202857.8|19
1636398240000|2021-11-08 19:04:00|203019.1|202869.1|203012.6|202862.6|203019.1|202869.1|203008.8|202858.8|26
1636398250000|2021-11-08 19:04:10|203012.5|202862.5|203010.3|202860.3|203013.5|202863.5|203007.7|202857.7|25
1636398260000|2021-11-08 19:04:20|203010|202860|203011.5|202861.5|203011.5|202861.5|203007.9|202857.9|27
1636398270000|2021-11-08 19:04:30|203010.1|202860.1|203010.5|202860.5|203011.7|202861.7|203008.9|202858.9|24
1636398280000|2021-11-08 19:04:40|203009.4|202859.4|203016.1|202866.1|203016.3|202866.3|203008|202858|23
1636398290000|2021-11-08 19:04:50|203016.9|202866.9|203013.7|202863.7|203016.9|202866.9|203013.4|202863.4|16
1636398300000|2021-11-08 19:05:00|203012.9|202862.9|203021|202871|203021|202871|203012.9|202862.9|17
1636398310000|2021-11-08 19:05:10|203021.2|202871.2|203022.4|202872.4|203024|202874|203019.9|202869.9|19
1636398320000|2021-11-08 19:05:20|203022.2|202872.2|203024.7|202874.7|203024.7|202874.7|203022.2|202872.2|12
1636398330000|2021-11-08 19:05:30|203024.6|202874.6|203011.9|202861.9|203024.7|202911.6|202958.7|202847|30
1636398340000|2021-11-08 19:05:40|203013|202863|203033.9|202883.9|203044.5|202894.5|203005.1|202855.1|24
1636398350000|2021-11-08 19:05:50|203035.5|202885.5|202984.4|202934.4|203043.5|202937.7|202982.2|202882.9|25
1636398360000|2021-11-08 19:06:00|203036.5|202886.5|203038.4|202888.4|203039.6|202889.6|203035.4|202885.4|12
1636398370000|2021-11-08 19:06:10|203037.7|202887.7|203039.1|202889.1|203039.1|202889.1|203037.7|202887.7|17
1636398380000|2021-11-08 19:06:20|203038.2|202888.2|203038.4|202888.4|203041|202891|203037.8|202887.8|20
1636398390000|2021-11-08 19:06:30|203038.9|202888.9|203037.6|202887.6|203040|202890|203037.2|202887.2|21
1636398400000|2021-11-08 19:06:40|203037.3|202887.3|203039.6|202889.6|203041.1|202891.1|203035.9|202885.9|15
1636398410000|2021-11-08 19:06:50|203039.5|202889.5|203040|202890|203041.3|202891.3|203037.4|202887.4|16
1636398420000|2021-11-08 19:07:00|203039.9|202889.9|203090.9|202940.9|203093.3|202943.3|203037.7|202887.7|21
1636398430000|2021-11-08 19:07:10|203092|202942|203130.4|202980.4|203135.8|202985.8|203092|202942|29
1636398440000|2021-11-08 19:07:20|203129.4|202979.4|203117.1|202967.1|203132|202982|203111.8|202961.8|23
1636398450000|2021-11-08 19:07:30|203111.5|202961.5|203093.1|202943.1|203111.6|202961.6|203093.1|202943.1|19
1636398460000|2021-11-08 19:07:40|203092.4|202942.4|203095|202945|203095|202945|203092.4|202942.4|16
1636398470000|2021-11-08 19:07:50|203094.9|202944.9|203085.4|202935.4|203095.1|202988.3|203038|202934.9|19
1636398480000|2021-11-08 19:08:00|203082.2|202932.2|203069.2|202919.2|203082.2|202932.2|203067.9|202917.9|15
1636398490000|2021-11-08 19:08:10|203069.4|202919.4|203088.3|202938.3|203098.5|202948.5|203069.1|202919.1|23
1636398500000|2021-11-08 19:08:20|203087.6|202937.6|203087.3|202937.3|203088.7|202938.7|203087.3|202937.3|11
1636398510000|2021-11-08 19:08:30|203088.4|202938.4|203098|202948|203098|202948|203088.2|202938.2|17
1636398520000|2021-11-08 19:08:40|203095.9|202945.9|203096.2|202946.2|203096.2|202946.2|203092.8|202942.8|17
1636398530000|2021-11-08 19:08:50|203096.3|202946.3|203092.1|202942.1|203096.6|202946.6|203091.9|202941.9|17
1636398540000|2021-11-08 19:09:00|203092.2|202942.2|203131.4|202981.4|203134.3|202984.3|203091.3|202941.3|23
1636398550000|2021-11-08 19:09:10|203131.8|202981.8|203132.7|202982.7|203133.1|202983.1|203131.8|202981.8|13
1636398560000|2021-11-08 19:09:20|203132.8|202982.8|203129.6|202979.6|203132.9|202982.9|203128.3|202978.3|22
1636398570000|2021-11-08 19:09:30|203129.4|202979.4|203130|202980|203130.4|202980.4|203129|202979|15
1636398580000|2021-11-08 19:09:40|203129.7|202979.7|203129.9|202979.9|203130|202980|203129.4|202979.4|12
1636398590000|2021-11-08 19:09:50|203129.8|202979.8|203130.4|202980.4|203130.4|202980.4|203126.8|202976.8|15
1636398600000|2021-11-08 19:10:00|203130.3|202980.3|203130.9|202980.9|203132.3|202982.3|203128.8|202978.8|15
1636398610000|2021-11-08 19:10:10|203131|202981|203128.2|202978.2|203131|202981|203127.4|202977.4|21
1636398620000|2021-11-08 19:10:20|203128.6|202978.6|203129.4|202979.4|203129.5|202979.5|203128.4|202978.4|9
1636398630000|2021-11-08 19:10:30|203129.5|202979.5|203131.8|202981.8|203132.3|202982.3|203128.7|202978.7|10
1636398640000|2021-11-08 19:10:40|203131.9|202981.9|203145.2|202995.2|203145.2|202995.2|203131.7|202981.7|25
1636398650000|2021-11-08 19:10:50|203145.8|202995.8|203145.3|202995.3|203147|202997|203144.9|202994.9|13
1636398660000|2021-11-08 19:11:00|203145.4|202995.4|203150.3|203000.3|203154.9|203052.9|203101.7|202995.4|23
1636398670000|2021-11-08 19:11:10|203149.5|202999.5|203153.2|203003.2|203154.3|203004.3|203149.5|202999.5|14
1636398680000|2021-11-08 19:11:20|203153.1|203003.1|203183.2|203033.2|203183.4|203033.4|203149.3|202999.3|23
1636398690000|2021-11-08 19:11:30|203181.8|203031.8|203180.7|203030.7|203181.8|203031.8|203179|203029|22
1636398700000|2021-11-08 19:11:40|203180.8|203030.8|203177.9|203027.9|203180.8|203030.8|203177.1|203027.1|17
1636398710000|2021-11-08 19:11:50|203177.7|203027.7|203179.8|203029.8|203180.1|203030.1|203177.7|203027.7|15
1636398720000|2021-11-08 19:12:00|203180.5|203030.5|203182.6|203032.6|203184.2|203034.2|203180|203030|12
1636398730000|2021-11-08 19:12:10|203182.4|203032.4|203182.5|203032.5|203183|203033|203181.6|203031.6|10
1636398740000|2021-11-08 19:12:20|203182.8|203032.8|203182.4|203032.4|203182.8|203032.8|203180.5|203030.5|16
1636398750000|2021-11-08 19:12:30|203182|203032|203187.1|203037.1|203187.1|203037.1|203181.5|203031.5|15
1636398760000|2021-11-08 19:12:40|203180.6|203030.6|203181.5|203031.5|203181.8|203031.8|203174.3|203024.3|14
1636398770000|2021-11-08 19:12:50|203181.2|203031.2|203180|203030|203182.4|203032.4|203179.2|203029.2|20
1636398780000|2021-11-08 19:13:00|203181.9|203031.9|203181.5|203031.5|203182.5|203032.5|203181.5|203031.5|14
1636398790000|2021-11-08 19:13:10|203179.3|203029.3|203173|203023|203179.3|203029.3|203168.3|203018.3|20
1636398800000|2021-11-08 19:13:20|203172.9|203022.9|203176.6|203026.6|203176.7|203026.7|203171.4|203021.4|17
1636398810000|2021-11-08 19:13:30|203176.7|203026.7|203174.8|203024.8|203176.7|203026.7|203173.7|203023.7|12
1636398820000|2021-11-08 19:13:40|203176.1|203026.1|203175.2|203025.2|203176.7|203026.7|203173.1|203023.1|23
1636398830000|2021-11-08 19:13:50|203175.1|203025.1|203174.4|203024.4|203176.4|203026.4|203171.9|203021.9|19
1636398840000|2021-11-08 19:14:00|203175.9|203025.9|203174.8|203024.8|203177.1|203027.1|203174.2|203024.2|12
1636398850000|2021-11-08 19:14:10|203175|203025|203172.1|203022.1|203177.1|203027.1|203168.8|203018.8|18
1636398860000|2021-11-08 19:14:20|203173.2|203023.2|203175.5|203025.5|203175.5|203025.5|203170.5|203020.5|18
1636398870000|2021-11-08 19:14:30|203174.7|203024.7|203186.4|203036.4|203186.4|203036.4|203174.7|203024.7|28
1636398880000|2021-11-08 19:14:40|203180.8|203030.8|203216.3|203066.3|203217.9|203067.9|203180.8|203030.8|25
1636398890000|2021-11-08 19:14:50|203217.4|203067.4|203218.7|203068.7|203218.7|203068.7|203215.6|203065.6|17
1636398900000|2021-11-08 19:15:00|203218.2|203068.2|203210.8|203060.8|203218.2|203068.2|203210.8|203060.8|20
1636398910000|2021-11-08 19:15:10|203211.4|203061.4|203216.7|203066.7|203220.5|203070.5|203207.7|203057.7|24
1636398920000|2021-11-08 19:15:20|203216.4|203066.4|203215.6|203065.6|203217.7|203067.7|203215.2|203065.2|14
1636398930000|2021-11-08 19:15:30|203215.1|203065.1|203214.6|203064.6|203215.1|203065.1|203214.5|203064.5|6
1636398940000|2021-11-08 19:15:40|203215.2|203065.2|203210.6|203060.6|203218.1|203068.1|203209.4|203059.4|17
1636398950000|2021-11-08 19:15:50|203210.9|203060.9|203213|203063|203213|203063|203209.6|203059.6|23
1636398960000|2021-11-08 19:16:00|203212.8|203062.8|203211.5|203061.5|203214.1|203064.1|203211.1|203061.1|17
1636398970000|2021-11-08 19:16:10|203211.4|203061.4|203210.1|203060.1|203211.7|203061.7|203208.6|203058.6|16
1636398980000|2021-11-08 19:16:20|203212.2|203062.2|203217.1|203067.1|203218.9|203068.9|203211.3|203061.3|18
1636398990000|2021-11-08 19:16:30|203217.3|203067.3|203164.4|203014.4|203217.4|203082.8|203131.7|203013.4|23
1636399000000|2021-11-08 19:16:40|203161.9|203011.9|203165.1|203015.1|203165.3|203015.3|203160.2|203010.2|22
1636399010000|2021-11-08 19:16:50|203164.9|203014.9|203189.4|203039.4|203191.9|203041.9|203164.9|203014.9|25
1636399020000|2021-11-08 19:17:00|203188.8|203038.8|203196.7|203046.7|203198.3|203048.3|203188.8|203038.8|21
1636399030000|2021-11-08 19:17:10|203195.1|203045.1|203195.7|203045.7|203199.4|203049.4|203194.3|203044.3|18
1636399040000|2021-11-08 19:17:20|203196|203046|203200.8|203050.8|203201.3|203051.3|203195.1|203045.1|20
1636399050000|2021-11-08 19:17:30|203202.8|203052.8|203202.2|203052.2|203203.3|203053.3|203198.4|203048.4|21
1636399060000|2021-11-08 19:17:40|203200.5|203050.5|203199.7|203049.7|203202.8|203052.8|203198.4|203048.4|17
1636399070000|2021-11-08 19:17:50|203202.2|203052.2|203218|203068|203218.1|203068.1|203201.8|203051.8|28
1636399080000|2021-11-08 19:18:00|203214.8|203064.8|203218.7|203068.7|203220.5|203070.5|203214.8|203064.8|21
1636399090000|2021-11-08 19:18:10|203219.2|203069.2|203219.4|203069.4|203220.7|203070.7|203215.7|203065.7|24
1636399100000|2021-11-08 19:18:20|203219.3|203069.3|203221|203071|203223|203073|203217.9|203067.9|18
1636399110000|2021-11-08 19:18:30|203219.4|203069.4|203218.2|203068.2|203222.6|203072.6|203217.1|203067.1|22
1636399120000|2021-11-08 19:18:40|203218|203068|203218.8|203068.8|203219.8|203069.8|203218|203068|13
1636399130000|2021-11-08 19:18:50|203222.2|203072.2|203221.2|203071.2|203222.5|203072.5|203219.7|203069.7|21
1636399140000|2021-11-08 19:19:00|203221.5|203071.5|203250.9|203100.9|203250.9|203100.9|203221.5|203071.5|26
1636399150000|2021-11-08 19:19:10|203249.6|203099.6|203249.8|203099.8|203251.8|203101.8|203247|203097|21
1636399160000|2021-11-08 19:19:20|203248.5|203098.5|203249.6|203099.6|203252.2|203102.2|203248.5|203098.5|15
1636399170000|2021-11-08 19:19:30|203250.4|203100.4|203265.7|203115.7|203267.8|203117.8|203249.7|203099.7|29
1636399180000|2021-11-08 19:19:40|203265.6|203115.6|203262.4|203112.4|203266.2|203116.2|203261.5|203111.5|16
1636399190000|2021-11-08 19:19:50|203261.4|203111.4|203187.3|203037.3|203261.9|203111.9|203187.3|203037.3|28
1636399200000|2021-11-08 19:20:00|203202.9|203052.9|203200.4|203050.4|203205.7|203055.7|203198.6|203048.6|29
1636399210000|2021-11-08 19:20:10|203200.8|203050.8|203201.8|203051.8|203202.3|203052.3|203198.3|203048.3|19
1636399220000|2021-11-08 19:20:20|203201.4|203051.4|203201.8|203051.8|203202.9|203052.9|203199.7|203049.7|26
1636399230000|2021-11-08 19:20:30|203201.9|203051.9|203202.2|203052.2|203205|203055|203201.9|203051.9|18
1636399240000|2021-11-08 19:20:40|203203|203053|203208.1|203058.1|203212.2|203062.2|203201.7|203051.7|25
1636399250000|2021-11-08 19:20:50|203207.9|203057.9|203215.6|203065.6|203218.9|203068.9|203207.9|203057.9|16
1636399260000|2021-11-08 19:21:00|203215.1|203065.1|203214.6|203064.6|203215.8|203065.8|203214.6|203064.6|12
1636399270000|2021-11-08 19:21:10|203214.8|203064.8|203213.3|203063.3|203217|203067|203212.4|203062.4|15
1636399280000|2021-11-08 19:21:20|203213.5|203063.5|203214.4|203064.4|203214.4|203064.4|203212.2|203062.2|8
1636399290000|2021-11-08 19:21:30|203214.1|203064.1|203219.6|203069.6|203219.6|203069.6|203214.1|203064.1|16
1636399300000|2021-11-08 19:21:40|203222.3|203072.3|203221.9|203071.9|203222.4|203072.4|203221|203071|13
1636399310000|2021-11-08 19:21:50|203221.7|203071.7|203212|203062|203222.8|203072.8|203212|203062|18
1636399320000|2021-11-08 19:22:00|203212.2|203062.2|203214.6|203064.6|203214.8|203064.8|203211.7|203061.7|13
1636399330000|2021-11-08 19:22:10|203212.1|203062.1|203212.2|203062.2|203213.9|203063.9|203211.5|203061.5|9
1636399340000|2021-11-08 19:22:20|203212.6|203062.6|203211.6|203061.6|203213.1|203063.1|203211.6|203061.6|6
1636399350000|2021-11-08 19:22:30|203218.1|203068.1|203218.2|203068.2|203218.5|203068.5|203217.4|203067.4|19
1636399360000|2021-11-08 19:22:40|203217.8|203067.8|203212.6|203062.6|203217.8|203067.8|203211.8|203061.8|17
1636399370000|2021-11-08 19:22:50|203212.7|203062.7|203206.7|203056.7|203212.9|203062.9|203206.3|203056.3|17
1636399380000|2021-11-08 19:23:00|203206.8|203056.8|203212.1|203062.1|203212.4|203062.4|203206.8|203056.8|22
1636399390000|2021-11-08 19:23:10|203212.2|203062.2|203206.2|203056.2|203212.2|203062.2|203205.4|203055.4|18
1636399400000|2021-11-08 19:23:20|203205.9|203055.9|203204.3|203054.3|203208.3|203058.3|203204.3|203054.3|14
1636399410000|2021-11-08 19:23:30|203203.8|203053.8|203205.4|203055.4|203206.3|203056.3|203203.8|203053.8|18
1636399420000|2021-11-08 19:23:40|203205.9|203055.9|203205.7|203055.7|203206.9|203056.9|203205.2|203055.2|17
1636399430000|2021-11-08 19:23:50|203206.4|203056.4|203212.8|203062.8|203212.8|203062.8|203206.2|203056.2|18
1636399440000|2021-11-08 19:24:00|203213.7|203063.7|203210.3|203060.3|203213.7|203063.7|203210.3|203060.3|16
1636399450000|2021-11-08 19:24:10|203210.8|203060.8|203209.2|203059.2|203210.8|203060.8|203208.2|203058.2|14
1636399460000|2021-11-08 19:24:20|203208.3|203058.3|203209.7|203059.7|203211.6|203061.6|203208.3|203058.3|11
1636399470000|2021-11-08 19:24:30|203209.8|203059.8|203212|203062|203212.1|203062.1|203209.8|203059.8|6
1636399480000|2021-11-08 19:24:40|203211.9|203061.9|203209.1|203059.1|203212.5|203062.5|203209.1|203059.1|14
1636399490000|2021-11-08 19:24:50|203208.9|203058.9|203209.8|203059.8|203210.5|203060.5|203208.4|203058.4|12
1636399500000|2021-11-08 19:25:00|203210.7|203060.7|203215.4|203065.4|203215.5|203065.5|203210.5|203060.5|18
1636399510000|2021-11-08 19:25:10|203215.2|203065.2|203213.9|203063.9|203216.1|203066.1|203213.1|203063.1|14
1636399520000|2021-11-08 19:25:20|203214.2|203064.2|203212.7|203062.7|203214.4|203064.4|203212.2|203062.2|8
1636399530000|2021-11-08 19:25:30|203212.6|203062.6|203212.1|203062.1|203213.2|203063.2|203211.2|203061.2|10
1636399540000|2021-11-08 19:25:40|203211.7|203061.7|203213.9|203063.9|203213.9|203063.9|203211.7|203061.7|12
1636399550000|2021-11-08 19:25:50|203215.3|203065.3|203216.7|203066.7|203216.9|203066.9|203215.3|203065.3|10
1636399560000|2021-11-08 19:26:00|203216.6|203066.6|203173.1|203123.1|203218.3|203123.4|203173.1|203064.7|15
1636399570000|2021-11-08 19:26:10|203171.1|203121.1|203221.2|203071.2|203221.2|203121.1|203169.4|203067.6|11
1636399580000|2021-11-08 19:26:20|203221.5|203071.5|203223.2|203073.2|203223.6|203073.6|203220.6|203070.6|17
1636399590000|2021-11-08 19:26:30|203221.8|203071.8|203220.4|203070.4|203222.5|203072.5|203220.4|203070.4|11
1636399600000|2021-11-08 19:26:40|203221.4|203071.4|203220|203070|203222.3|203072.3|203219.5|203069.5|19
1636399610000|2021-11-08 19:26:50|203221|203071|203225|203075|203225|203075|203220.6|203070.6|17
1636399620000|2021-11-08 19:27:00|203223.2|203073.2|203223|203073|203223.2|203073.2|203221.2|203071.2|15
1636399630000|2021-11-08 19:27:10|203221.9|203071.9|203222.8|203072.8|203223|203073|203221.3|203071.3|13
1636399640000|2021-11-08 19:27:20|203222.7|203072.7|203222.7|203072.7|203224.5|203074.5|203220.6|203070.6|12
1636399650000|2021-11-08 19:27:30|203226|203076|203220.6|203070.6|203226.1|203076.1|203219.8|203069.8|19
1636399660000|2021-11-08 19:27:40|203221.5|203071.5|203218.2|203068.2|203224.1|203074.1|203217.1|203067.1|22
1636399670000|2021-11-08 19:27:50|203216.7|203066.7|203219.2|203069.2|203221.9|203071.9|203216.7|203066.7|21
1636399680000|2021-11-08 19:28:00|203222.8|203072.8|203225.2|203075.2|203226.2|203076.2|203220.9|203070.9|28
1636399690000|2021-11-08 19:28:10|203223.4|203073.4|203217.7|203067.7|203225.3|203075.3|203217.7|203067.7|14
1636399700000|2021-11-08 19:28:20|203222|203072|203223.6|203073.6|203225.8|203075.8|203218.2|203068.2|25
1636399710000|2021-11-08 19:28:30|203223.8|203073.8|203211.6|203061.6|203223.8|203073.8|203211.5|203061.5|23
1636399720000|2021-11-08 19:28:40|203211.8|203061.8|203213.3|203063.3|203214.3|203064.3|203211.8|203061.8|13
1636399730000|2021-11-08 19:28:50|203213.2|203063.2|203212.6|203062.6|203213.9|203063.9|203211.2|203061.2|18
1636399740000|2021-11-08 19:29:00|203212.8|203062.8|203217.4|203067.4|203217.8|203067.8|203211.7|203061.7|18
1636399750000|2021-11-08 19:29:10|203216.8|203066.8|203213.6|203063.6|203216.8|203066.8|203213.4|203063.4|13
1636399760000|2021-11-08 19:29:20|203213.8|203063.8|203213.2|203063.2|203214.9|203064.9|203213.1|203063.1|15
1636399770000|2021-11-08 19:29:30|203213|203063|203214.2|203064.2|203214.5|203064.5|203212.9|203062.9|14
1636399780000|2021-11-08 19:29:40|203215.9|203065.9|203215.1|203065.1|203221|203071|203214.4|203064.4|20
1636399790000|2021-11-08 19:29:50|203214.5|203064.5|203214.2|203064.2|203214.5|203064.5|203213.5|203063.5|15
1636399800000|2021-11-08 19:30:00|203215|203065|203213.5|203063.5|203215.5|203065.5|203213.4|203063.4|22
1636399810000|2021-11-08 19:30:10|203212.9|203062.9|203212.2|203062.2|203213.1|203063.1|203211.1|203061.1|21
1636399820000|2021-11-08 19:30:20|203212.3|203062.3|203211.3|203061.3|203212.5|203062.5|203210.8|203060.8|20
1636399830000|2021-11-08 19:30:30|203211.1|203061.1|203212.2|203062.2|203213.9|203063.9|203210.8|203060.8|15
1636399840000|2021-11-08 19:30:40|203211.9|203061.9|203209.7|203059.7|203211.9|203061.9|203209.7|203059.7|21
1636399850000|2021-11-08 19:30:50|203209.5|203059.5|203208.4|203058.4|203209.5|203059.5|203206.6|203056.6|14
1636399860000|2021-11-08 19:31:00|203208.2|203058.2|203207.6|203057.6|203208.5|203058.5|203207.3|203057.3|21
1636399870000|2021-11-08 19:31:10|203207.1|203057.1|203208.3|203058.3|203210.4|203060.4|203205.3|203055.3|19
1636399880000|2021-11-08 19:31:20|203209.1|203059.1|203207.9|203057.9|203214|203064|203205.9|203055.9|11
1636399890000|2021-11-08 19:31:30|203208.5|203058.5|203207.9|203057.9|203210.4|203060.4|203207.6|203057.6|12
1636399900000|2021-11-08 19:31:40|203208.3|203058.3|203208.8|203058.8|203209.9|203059.9|203207.8|203057.8|16
1636399910000|2021-11-08 19:31:50|203208.6|203058.6|203152.8|203002.8|203210.9|203097.9|203145.7|203002.8|29
1636399920000|2021-11-08 19:32:00|203152.4|203002.4|203174.4|203024.4|203175.8|203025.8|203147.3|202997.3|33
1636399930000|2021-11-08 19:32:10|203173.3|203023.3|203176.2|203026.2|203176.5|203026.5|203173.3|203023.3|18
1636399940000|2021-11-08 19:32:20|203175.3|203025.3|203164.5|203014.5|203175.5|203069.5|203119.5|203014.5|20
1636399950000|2021-11-08 19:32:30|203171|203021|203183.8|203033.8|203186.8|203036.8|203159.1|203009.1|30
1636399960000|2021-11-08 19:32:40|203182.9|203032.9|203185.4|203035.4|203186.2|203036.2|203182|203032|20
1636399970000|2021-11-08 19:32:50|203185.8|203035.8|203216|203066|203220|203070|203185.3|203035.3|17
1636399980000|2021-11-08 19:33:00|203217|203067|203220.2|203070.2|203220.9|203070.9|203216.8|203066.8|20
1636399990000|2021-11-08 19:33:10|203219.8|203069.8|203210.5|203060.5|203219.9|203069.9|203210.3|203060.3|26
1636400000000|2021-11-08 19:33:20|203210.1|203060.1|203213.1|203063.1|203214.2|203064.2|203209.5|203059.5|18
1636400010000|2021-11-08 19:33:30|203212.8|203062.8|203207|203057|203213.1|203063.1|203204.8|203054.8|28
1636400020000|2021-11-08 19:33:40|203205.3|203055.3|203187.8|203037.8|203207.4|203057.4|203187.5|203037.5|29
1636400030000|2021-11-08 19:33:50|203154.5|203104.5|203221.6|203071.6|203237.7|203131.8|203154.5|203067.5|32
1636400040000|2021-11-08 19:34:00|203223.9|203073.9|203226.3|203076.3|203227.9|203077.9|203221.1|203071.1|23
1636400050000|2021-11-08 19:34:10|203225.6|203075.6|203222.5|203072.5|203226.2|203076.2|203222.2|203072.2|25
1636400060000|2021-11-08 19:34:20|203223.5|203073.5|203213.8|203063.8|203225.8|203075.8|203212.1|203062.1|25
1636400070000|2021-11-08 19:34:30|203212.9|203062.9|203214.1|203064.1|203214.4|203064.4|203212.8|203062.8|19
1636400080000|2021-11-08 19:34:40|203213|203063|203212.9|203062.9|203215.5|203065.5|203212.3|203062.3|27
1636400090000|2021-11-08 19:34:50|203213.6|203063.6|203212.9|203062.9|203214.2|203064.2|203211.4|203061.4|20
1636400100000|2021-11-08 19:35:00|203212.7|203062.7|203213.1|203063.1|203213.8|203063.8|203211.5|203061.5|21
1636400110000|2021-11-08 19:35:10|203213|203063|203210.8|203060.8|203213|203063|203210.6|203060.6|15
1636400120000|2021-11-08 19:35:20|203211|203061|203209.9|203059.9|203213.7|203063.7|203209.5|203059.5|15
1636400130000|2021-11-08 19:35:30|203210.9|203060.9|203215.4|203065.4|203215.4|203065.4|203209.5|203059.5|24
1636400140000|2021-11-08 19:35:40|203214.2|203064.2|203222.1|203072.1|203224.3|203074.3|203193.2|203043.2|30
1636400150000|2021-11-08 19:35:50|203220.7|203070.7|203256.1|203106.1|203260|203110|203220.7|203070.7|30
1636400160000|2021-11-08 19:36:00|203256.3|203106.3|203257.5|203107.5|203257.5|203107.5|203252.3|203102.3|31
1636400170000|2021-11-08 19:36:10|203256.7|203106.7|203258.4|203108.4|203259.4|203109.4|203255.2|203105.2|23
1636400180000|2021-11-08 19:36:20|203258.7|203108.7|203261.7|203111.7|203264|203114|203256.4|203106.4|24
1636400190000|2021-11-08 19:36:30|203262.5|203112.5|203302.2|203152.2|203303.2|203153.2|203262.5|203112.5|22
1636400200000|2021-11-08 19:36:40|203301.4|203151.4|203307.6|203157.6|203317.1|203167.1|203297.7|203147.7|27
1636400210000|2021-11-08 19:36:50|203311.8|203161.8|203295.7|203145.7|203311.8|203161.8|203294.1|203144.1|22
1636400220000|2021-11-08 19:37:00|203294.5|203144.5|203296.6|203146.6|203296.6|203146.6|203294.3|203144.3|11
1636400230000|2021-11-08 19:37:10|203295.2|203145.2|203300.2|203150.2|203303|203197.9|203247.9|203144.5|25
1636400240000|2021-11-08 19:37:20|203302.9|203152.9|203298.6|203148.6|203313.3|203163.3|203298.6|203148.6|34
1636400250000|2021-11-08 19:37:30|203298.4|203148.4|203308.8|203158.8|203316.3|203166.3|203298.4|203148.4|26
1636400260000|2021-11-08 19:37:40|203323.2|203173.2|203328.4|203178.4|203329.4|203179.4|203315.8|203165.8|24
1636400270000|2021-11-08 19:37:50|203328.1|203178.1|203329.8|203179.8|203333|203183|203327.9|203177.9|20
1636400280000|2021-11-08 19:38:00|203329.5|203179.5|203327.6|203177.6|203329.5|203179.5|203326.6|203176.6|19
1636400290000|2021-11-08 19:38:10|203329|203179|203328.3|203178.3|203331.8|203181.8|203328|203178|19
1636400300000|2021-11-08 19:38:20|203328.2|203178.2|203333.1|203183.1|203333.5|203183.5|203328.1|203178.1|14
1636400310000|2021-11-08 19:38:30|203333.2|203183.2|203333.1|203183.1|203334.1|203184.1|203332.3|203182.3|11
1636400320000|2021-11-08 19:38:40|203333|203183|203333.2|203183.2|203333.6|203183.6|203332.7|203182.7|12
1636400330000|2021-11-08 19:38:50|203333.1|203183.1|203332.5|203182.5|203333.1|203183.1|203331.8|203181.8|9
1636400340000|2021-11-08 19:39:00|203332.3|203182.3|203331.9|203181.9|203332.5|203182.5|203331.6|203181.6|9
1636400350000|2021-11-08 19:39:10|203332|203182|203280.6|203230.6|203332|203231.7|203280.6|203179.5|15
1636400360000|2021-11-08 19:39:20|203330.7|203180.7|203329|203179|203330.9|203180.9|203326.8|203176.8|16
1636400370000|2021-11-08 19:39:30|203331.6|203181.6|203327.3|203177.3|203331.6|203181.6|203325.8|203175.8|16
1636400380000|2021-11-08 19:39:40|203281.7|203131.7|203255.6|203105.6|203281.7|203131.7|203248.5|203098.5|36
1636400390000|2021-11-08 19:39:50|203254.7|203104.7|203251.8|203101.8|203256.6|203106.6|203248.6|203098.6|22
1636400400000|2021-11-08 19:40:00|203251.7|203101.7|203247.3|203097.3|203256.3|203106.3|203235.1|203085.1|37
1636400410000|2021-11-08 19:40:10|203246.3|203096.3|203218.5|203068.5|203252.1|203102.1|203217.7|203067.7|26
1636400420000|2021-11-08 19:40:20|203216.9|203066.9|203253.8|203103.8|203262|203112|203209.8|203059.8|25
1636400430000|2021-11-08 19:40:30|203255.9|203105.9|203224.6|203074.6|203255.9|203105.9|203223.5|203073.5|26
1636400440000|2021-11-08 19:40:40|203224.8|203074.8|203223.2|203073.2|203226.9|203076.9|203221.9|203071.9|12
1636400450000|2021-11-08 19:40:50|203222.8|203072.8|203222.4|203072.4|203224.3|203074.3|203222.1|203072.1|13
1636400460000|2021-11-08 19:41:00|203224.1|203074.1|203224|203074|203227.2|203077.2|203222.5|203072.5|21
1636400470000|2021-11-08 19:41:10|203224.1|203074.1|203215.3|203065.3|203224.4|203074.4|203213.2|203063.2|17
1636400480000|2021-11-08 19:41:20|203214.4|203064.4|203216.7|203066.7|203219.7|203069.7|203214.4|203064.4|18
1636400490000|2021-11-08 19:41:30|203217|203067|203215.4|203065.4|203217|203067|203215.1|203065.1|14
1636400500000|2021-11-08 19:41:40|203215.3|203065.3|203205.2|203055.2|203216.5|203066.5|203205.2|203055.2|21
1636400510000|2021-11-08 19:41:50|203205.9|203055.9|203189.8|203039.8|203216.8|203066.8|203189.8|203039.8|35
1636400520000|2021-11-08 19:42:00|203190|203040|203185|203035|203190|203040|203178.3|203028.3|22
1636400530000|2021-11-08 19:42:10|203184.7|203034.7|203184.7|203034.7|203184.7|203034.7|203184.1|203034.1|7
1636400540000|2021-11-08 19:42:20|203183.9|203033.9|203183.8|203033.8|203184.2|203034.2|203183.7|203033.7|6
1636400550000|2021-11-08 19:42:30|203186.6|203036.6|203190.4|203040.4|203205.7|203055.7|203186.6|203036.6|20
1636400560000|2021-11-08 19:42:40|203190|203040|203188.3|203038.3|203190|203040|203188|203038|8
1636400570000|2021-11-08 19:42:50|203188.4|203038.4|203187.5|203037.5|203188.4|203038.4|203186.6|203036.6|10
1636400580000|2021-11-08 19:43:00|203187.3|203037.3|203191.8|203041.8|203191.8|203041.8|203187.3|203037.3|15
1636400590000|2021-11-08 19:43:10|203192.6|203042.6|203189.2|203039.2|203192.6|203042.6|203189.1|203039.1|11
1636400600000|2021-11-08 19:43:20|203189.8|203039.8|203191.1|203041.1|203191.5|203041.5|203189.8|203039.8|9
1636400610000|2021-11-08 19:43:30|203189.9|203039.9|203190|203040|203191.5|203041.5|203189.1|203039.1|15
1636400620000|2021-11-08 19:43:40|203190.7|203040.7|203226.6|203076.6|203239.1|203089.1|203190.7|203040.7|32
1636400630000|2021-11-08 19:43:50|203227.5|203077.5|203261.5|203111.5|203264.7|203114.7|203225|203075|30
1636400640000|2021-11-08 19:44:00|203261.4|203111.4|203288.5|203138.5|203288.5|203138.5|203261.4|203111.4|31
1636400650000|2021-11-08 19:44:10|203292.2|203142.2|203304.7|203154.7|203306.6|203156.6|203291.6|203141.6|32
1636400660000|2021-11-08 19:44:20|203304.4|203154.4|203340.3|203190.3|203340.3|203190.3|203304.4|203154.4|34
1636400670000|2021-11-08 19:44:30|203342.9|203192.9|203361.1|203211.1|203361.1|203211.1|203335.4|203185.4|31
1636400680000|2021-11-08 19:44:40|203355.9|203205.9|203371.7|203221.7|203371.7|203221.7|203347.8|203197.8|26
1636400690000|2021-11-08 19:44:50|203366.6|203216.6|203373|203223|203374.8|203224.8|203363.4|203213.4|20
1636400700000|2021-11-08 19:45:00|203372.7|203222.7|203371.5|203221.5|203372.9|203222.9|203369.5|203219.5|15
1636400710000|2021-11-08 19:45:10|203371.3|203221.3|203383.7|203233.7|203388.1|203238.1|203371.3|203221.3|25
1636400720000|2021-11-08 19:45:20|203383|203233|203382.9|203232.9|203385.9|203235.9|203382.9|203232.9|18
1636400730000|2021-11-08 19:45:30|203384.4|203234.4|203379.5|203229.5|203384.6|203234.6|203379.5|203229.5|14
1636400740000|2021-11-08 19:45:40|203379.8|203229.8|203379.6|203229.6|203381.5|203231.5|203378.1|203228.1|21
1636400750000|2021-11-08 19:45:50|203380.2|203230.2|203370|203220|203381.9|203231.9|203369.8|203219.8|23
1636400760000|2021-11-08 19:46:00|203372.2|203222.2|203297.7|203147.7|203373.2|203223.2|203296.2|203146.2|29
1636400770000|2021-11-08 19:46:10|203297.8|203147.8|203297.7|203147.7|203299.9|203149.9|203296.8|203146.8|13
1636400780000|2021-11-08 19:46:20|203297.8|203147.8|203293.2|203143.2|203297.8|203147.8|203292.9|203142.9|15
1636400790000|2021-11-08 19:46:30|203292.8|203142.8|203292.4|203142.4|203294|203144|203292.4|203142.4|13
1636400800000|2021-11-08 19:46:40|203292.6|203142.6|203291.9|203141.9|203293.2|203143.2|203291.6|203141.6|13
1636400810000|2021-11-08 19:46:50|203292.6|203142.6|203295.3|203145.3|203295.3|203145.3|203292.3|203142.3|10
1636400820000|2021-11-08 19:47:00|203295|203145|203293.2|203143.2|203295|203145|203291.7|203141.7|15
1636400830000|2021-11-08 19:47:10|203293.1|203143.1|203292.6|203142.6|203293.4|203143.4|203291.7|203141.7|9
1636400840000|2021-11-08 19:47:20|203291.7|203141.7|203291.2|203141.2|203300.2|203150.2|203291.2|203141.2|26
1636400850000|2021-11-08 19:47:30|203293|203143|203291.1|203141.1|203294.9|203144.9|203291.1|203141.1|18
1636400860000|2021-11-08 19:47:40|203291.6|203141.6|203301|203151|203301|203151|203291.6|203141.6|10
1636400870000|2021-11-08 19:47:50|203299.2|203149.2|203299.3|203149.3|203299.3|203149.3|203295.1|203145.1|21
1636400880000|2021-11-08 19:48:00|203299.6|203149.6|203299.7|203149.7|203299.9|203149.9|203298.8|203148.8|15
1636400890000|2021-11-08 19:48:10|203299.8|203149.8|203299|203149|203300.3|203150.3|203298.1|203148.1|13
1636400900000|2021-11-08 19:48:20|203303.7|203153.7|203309.6|203159.6|203311.8|203161.8|203303.7|203153.7|24
1636400910000|2021-11-08 19:48:30|203308.9|203158.9|203307.8|203157.8|203309.8|203159.8|203306.2|203156.2|15
1636400920000|2021-11-08 19:48:40|203307.2|203157.2|203307.8|203157.8|203308.3|203158.3|203307.2|203157.2|8
1636400930000|2021-11-08 19:48:50|203308|203158|203327.1|203177.1|203327.1|203177.1|203305.5|203155.5|25
1636400940000|2021-11-08 19:49:00|203322.8|203172.8|203297.4|203147.4|203322.8|203172.8|203297.4|203147.4|32
1636400950000|2021-11-08 19:49:10|203292.6|203142.6|203309.9|203159.9|203310.4|203160.4|203292.5|203142.5|23
1636400960000|2021-11-08 19:49:20|203308.8|203158.8|203307.7|203157.7|203308.8|203158.8|203299|203149|24
1636400970000|2021-11-08 19:49:30|203306.2|203156.2|203292.9|203142.9|203309.7|203159.7|203292.2|203142.2|27
1636400980000|2021-11-08 19:49:40|203293.8|203143.8|203302.3|203152.3|203303.2|203153.2|203293.1|203143.1|27
1636400990000|2021-11-08 19:49:50|203302.8|203152.8|203302.6|203152.6|203306.1|203156.1|203300|203150|22
1636401000000|2021-11-08 19:50:00|203303.9|203153.9|203301.9|203151.9|203304.7|203154.7|203300.3|203150.3|15
1636401010000|2021-11-08 19:50:10|203302.1|203152.1|203303.4|203153.4|203303.5|203153.5|203298.6|203148.6|16
1636401020000|2021-11-08 19:50:20|203304|203154|203302|203152|203304.1|203154.1|203300.1|203150.1|24
1636401030000|2021-11-08 19:50:30|203301.5|203151.5|203270.9|203120.9|203301.5|203151.5|203270.3|203120.3|21
1636401040000|2021-11-08 19:50:40|203272.2|203122.2|203265.7|203115.7|203272.3|203122.3|203262.6|203112.6|19
1636401050000|2021-11-08 19:50:50|203264.5|203114.5|203264.7|203114.7|203264.7|203114.7|203260.7|203110.7|19
1636401060000|2021-11-08 19:51:00|203265.2|203115.2|203265.1|203115.1|203265.5|203115.5|203262.7|203112.7|23
1636401070000|2021-11-08 19:51:10|203264.4|203114.4|203261.7|203111.7|203264.4|203114.4|203260.9|203110.9|11
1636401080000|2021-11-08 19:51:20|203261.9|203111.9|203260.6|203110.6|203262.5|203112.5|203260.4|203110.4|12
1636401090000|2021-11-08 19:51:30|203261.2|203111.2|203260.8|203110.8|203261.6|203111.6|203258.6|203108.6|19
1636401100000|2021-11-08 19:51:40|203261.6|203111.6|203260.9|203110.9|203261.6|203111.6|203260.3|203110.3|14
1636401110000|2021-11-08 19:51:50|203261.2|203111.2|203261.5|203111.5|203261.6|203111.6|203258.3|203108.3|25
1636401120000|2021-11-08 19:52:00|203262|203112|203261.6|203111.6|203262.4|203112.4|203261.4|203111.4|12
1636401130000|2021-11-08 19:52:10|203262.3|203112.3|203270.5|203120.5|203272.4|203122.4|203262.3|203112.3|16
1636401140000|2021-11-08 19:52:20|203270.8|203120.8|203268.3|203118.3|203274.8|203124.8|203266.9|203116.9|18
1636401150000|2021-11-08 19:52:30|203268.5|203118.5|203269.1|203119.1|203270.5|203120.5|203268.2|203118.2|13
1636401160000|2021-11-08 19:52:40|203266.9|203116.9|203267.6|203117.6|203268.1|203118.1|203266.7|203116.7|15
1636401170000|2021-11-08 19:52:50|203267.5|203117.5|203267.4|203117.4|203268.6|203118.6|203266.9|203116.9|13
1636401180000|2021-11-08 19:53:00|203267.6|203117.6|203266.5|203116.5|203268|203118|203266.3|203116.3|12
1636401190000|2021-11-08 19:53:10|203266.8|203116.8|203270.6|203120.6|203275.9|203125.9|203266.6|203116.6|18
1636401200000|2021-11-08 19:53:20|203271.7|203121.7|203270.5|203120.5|203272.1|203122.1|203270.3|203120.3|17
1636401210000|2021-11-08 19:53:30|203270.6|203120.6|203269.7|203119.7|203271|203121|203267.4|203117.4|13
1636401220000|2021-11-08 19:53:40|203269.3|203119.3|203270.9|203120.9|203273.5|203123.5|203269.1|203119.1|7
1636401230000|2021-11-08 19:53:50|203270.5|203120.5|203310.5|203160.5|203316|203166|203270.5|203120.5|19
1636401240000|2021-11-08 19:54:00|203315.9|203165.9|203337.3|203187.3|203339.6|203189.6|203314.2|203164.2|24
1636401250000|2021-11-08 19:54:10|203337.8|203187.8|203297.7|203147.7|203337.8|203187.8|203294.1|203144.1|22
1636401260000|2021-11-08 19:54:20|203300.1|203150.1|203297.3|203147.3|203300.1|203150.1|203297.3|203147.3|13
1636401270000|2021-11-08 19:54:30|203297.6|203147.6|203294.3|203144.3|203297.6|203147.6|203291.5|203141.5|22
1636401280000|2021-11-08 19:54:40|203293.8|203143.8|203302.7|203152.7|203303.6|203196.7|203246.1|203143.4|19
1636401290000|2021-11-08 19:54:50|203302.5|203152.5|203305.3|203155.3|203308.1|203158.1|203302|203152|14
1636401300000|2021-11-08 19:55:00|203303.5|203153.5|203300.9|203150.9|203304.6|203154.6|203297.7|203147.7|22
1636401310000|2021-11-08 19:55:10|203293.8|203143.8|203296|203146|203297.1|203147.1|203293.8|203143.8|17
1636401320000|2021-11-08 19:55:20|203296.5|203146.5|203299.1|203149.1|203299.1|203149.1|203295.2|203145.2|17
1636401330000|2021-11-08 19:55:30|203299.4|203149.4|203295.8|203145.8|203300.6|203150.6|203295.8|203145.8|12
1636401340000|2021-11-08 19:55:40|203296.9|203146.9|203296.1|203146.1|203298.1|203148.1|203296.1|203146.1|20
1636401350000|2021-11-08 19:55:50|203296.5|203146.5|203292.4|203142.4|203301.6|203151.6|203291|203141|26
1636401360000|2021-11-08 19:56:00|203290.7|203140.7|203292.9|203142.9|203295.3|203145.3|203290.6|203140.6|19
1636401370000|2021-11-08 19:56:10|203291.7|203141.7|203293.2|203143.2|203296.6|203146.6|203291.7|203141.7|19
1636401380000|2021-11-08 19:56:20|203293.4|203143.4|203291.6|203141.6|203296.3|203146.3|203290|203140|14
1636401390000|2021-11-08 19:56:30|203292.8|203142.8|203289.2|203139.2|203294|203190.3|203237.2|203137.8|20
1636401400000|2021-11-08 19:56:40|203291.7|203141.7|203289.4|203139.4|203291.7|203141.7|203286.1|203136.1|17
1636401410000|2021-11-08 19:56:50|203289.5|203139.5|203290.8|203140.8|203291.1|203141.1|203289|203139|15
1636401420000|2021-11-08 19:57:00|203290.5|203140.5|203269.3|203119.3|203291|203141|203267.6|203117.6|18
1636401430000|2021-11-08 19:57:10|203267.5|203117.5|203265.5|203115.5|203268.3|203118.3|203258.5|203108.5|22
1636401440000|2021-11-08 19:57:20|203263.7|203113.7|203263.4|203113.4|203264.6|203114.6|203261.7|203111.7|23
1636401450000|2021-11-08 19:57:30|203262.3|203112.3|203264.5|203114.5|203267.6|203117.6|203257.4|203107.4|19
1636401460000|2021-11-08 19:57:40|203261.7|203111.7|203264.1|203114.1|203265.1|203115.1|203256.7|203106.7|24
1636401470000|2021-11-08 19:57:50|203263.7|203113.7|203264.6|203114.6|203265.5|203115.5|203262.9|203112.9|16
1636401480000|2021-11-08 19:58:00|203264|203114|203263.2|203113.2|203264|203114|203263.2|203113.2|10
1636401490000|2021-11-08 19:58:10|203263.6|203113.6|203263.7|203113.7|203265.2|203115.2|203263.5|203113.5|15
1636401500000|2021-11-08 19:58:20|203263.9|203113.9|203261.1|203111.1|203263.9|203113.9|203260.5|203110.5|18
1636401510000|2021-11-08 19:58:30|203260|203110|203261.2|203111.2|203262.1|203112.1|203260|203110|22
1636401520000|2021-11-08 19:58:40|203261.3|203111.3|203262.3|203112.3|203262.3|203112.3|203260.2|203110.2|16
1636401530000|2021-11-08 19:58:50|203262|203112|203260.8|203110.8|203263.1|203113.1|203260.8|203110.8|18
1636401540000|2021-11-08 19:59:00|203260.5|203110.5|203263|203113|203263|203113|203260.3|203110.3|22
1636401550000|2021-11-08 19:59:10|203264.5|203114.5|203259.8|203109.8|203264.5|203114.5|203259.6|203109.6|22
1636401560000|2021-11-08 19:59:20|203259.9|203109.9|203258.1|203108.1|203262.4|203112.4|203257|203107|23
1636401570000|2021-11-08 19:59:30|203251|203101|203221.3|203071.3|203252.1|203102.1|203216.9|203066.9|34
1636401580000|2021-11-08 19:59:40|203219.7|203069.7|203221.3|203071.3|203222.5|203072.5|203216.3|203066.3|31
1636401590000|2021-11-08 19:59:50|203221.9|203071.9|203220.4|203070.4|203222.3|203072.3|203216.4|203066.4|34
1636401600000|2021-11-08 20:00:00|203221.2|203071.2|203225.8|203075.8|203226.5|203076.5|203220|203070|28
1636401610000|2021-11-08 20:00:10|203225.5|203075.5|203227.1|203077.1|203227.4|203077.4|203225.1|203075.1|16
1636401620000|2021-11-08 20:00:20|203226.7|203076.7|203224.4|203074.4|203227.3|203077.3|203223.2|203073.2|15
1636401630000|2021-11-08 20:00:30|203222.3|203072.3|203221.9|203071.9|203225.3|203075.3|203221.6|203071.6|24
1636401640000|2021-11-08 20:00:40|203221.8|203071.8|203223.3|203073.3|203224|203074|203221.1|203071.1|21
1636401650000|2021-11-08 20:00:50|203223.6|203073.6|203252.6|203102.6|203252.6|203102.6|203222.8|203072.8|22
1636401660000|2021-11-08 20:01:00|203252|203102|203253.5|203103.5|203255.1|203105.1|203248.6|203098.6|25
1636401670000|2021-11-08 20:01:10|203253.3|203103.3|203252.7|203102.7|203253.4|203103.4|203251.7|203101.7|19
1636401680000|2021-11-08 20:01:20|203252.4|203102.4|203254.7|203104.7|203255.6|203105.6|203251.3|203101.3|22
1636401690000|2021-11-08 20:01:30|203253.5|203103.5|203254.7|203104.7|203257.3|203107.3|203251.9|203101.9|19
1636401700000|2021-11-08 20:01:40|203252.3|203102.3|203251.8|203101.8|203252.3|203102.3|203249.6|203099.6|16
1636401710000|2021-11-08 20:01:50|203252.3|203102.3|203252.8|203102.8|203252.8|203102.8|203246.6|203096.6|24
1636401720000|2021-11-08 20:02:00|203252|203102|203297.2|203147.2|203298.5|203148.5|203252|203102|29
1636401730000|2021-11-08 20:02:10|203298.4|203148.4|203298.3|203148.3|203300.1|203150.1|203297.8|203147.8|21
1636401740000|2021-11-08 20:02:20|203298.8|203148.8|203298.3|203148.3|203299.1|203149.1|203297.8|203147.8|18
1636401750000|2021-11-08 20:02:30|203298.1|203148.1|203300.2|203150.2|203300.2|203150.2|203297.7|203147.7|16
1636401760000|2021-11-08 20:02:40|203298.3|203148.3|203300|203150|203302.1|203152.1|203298.3|203148.3|19
1636401770000|2021-11-08 20:02:50|203300.1|203150.1|203301|203151|203301.2|203151.2|203299.7|203149.7|13
1636401780000|2021-11-08 20:03:00|203300.6|203150.6|203301.3|203151.3|203302.5|203152.5|203300.5|203150.5|14
1636401790000|2021-11-08 20:03:10|203302|203152|203300.5|203150.5|203302.1|203152.1|203300.5|203150.5|10
1636401800000|2021-11-08 20:03:20|203300.4|203150.4|203298.5|203148.5|203302.9|203152.9|203298.5|203148.5|13
1636401810000|2021-11-08 20:03:30|203298.9|203148.9|203301.7|203151.7|203301.8|203151.8|203298.9|203148.9|19
1636401820000|2021-11-08 20:03:40|203301.2|203151.2|203301.8|203151.8|203301.8|203151.8|203300.7|203150.7|11
1636401830000|2021-11-08 20:03:50|203301.5|203151.5|203304.6|203154.6|203304.8|203154.8|203301.5|203151.5|18
1636401840000|2021-11-08 20:04:00|203306.7|203156.7|203309.9|203159.9|203312.2|203162.2|203306.7|203156.7|19
1636401850000|2021-11-08 20:04:10|203310.6|203160.6|203309.2|203159.2|203311.1|203161.1|203309.2|203159.2|16
1636401860000|2021-11-08 20:04:20|203308.8|203158.8|203311.2|203161.2|203312.8|203162.8|203308|203158|22
1636401870000|2021-11-08 20:04:30|203310.9|203160.9|203310.7|203160.7|203312.8|203162.8|203308|203158|23
1636401880000|2021-11-08 20:04:40|203310.6|203160.6|203314.5|203164.5|203315|203165|203309.7|203159.7|27
1636401890000|2021-11-08 20:04:50|203314.2|203164.2|203316|203166|203317.1|203167.1|203314|203164|17
1636401900000|2021-11-08 20:05:00|203315.9|203165.9|203313.1|203163.1|203317.2|203167.2|203312|203162|18
1636401910000|2021-11-08 20:05:10|203311.7|203161.7|203315.5|203165.5|203315.5|203165.5|203311.7|203161.7|13
1636401920000|2021-11-08 20:05:20|203315.4|203165.4|203315|203165|203315.9|203165.9|203313.4|203163.4|20
1636401930000|2021-11-08 20:05:30|203315.3|203165.3|203315|203165|203315.8|203165.8|203314.1|203164.1|20
1636401940000|2021-11-08 20:05:40|203315.2|203165.2|203315.3|203165.3|203316.3|203166.3|203314.5|203164.5|16
1636401950000|2021-11-08 20:05:50|203315|203165|203315.4|203165.4|203316.3|203166.3|203315|203165|15
1636401960000|2021-11-08 20:06:00|203315|203165|203316.8|203166.8|203317|203167|203312.8|203162.8|20
1636401970000|2021-11-08 20:06:10|203315.9|203165.9|203389.4|203239.4|203390.8|203240.8|203315.9|203165.9|33
1636401980000|2021-11-08 20:06:20|203389.7|203239.7|203390.6|203240.6|203392.8|203242.8|203388.5|203238.5|22
1636401990000|2021-11-08 20:06:30|203390.2|203240.2|203390.2|203240.2|203390.5|203240.5|203389.1|203239.1|22
1636402000000|2021-11-08 20:06:40|203391|203241|203390.9|203240.9|203392|203242|203389.3|203239.3|22
1636402010000|2021-11-08 20:06:50|203390.7|203240.7|203391|203241|203392|203242|203387.7|203237.7|18
1636402020000|2021-11-08 20:07:00|203390|203240|203411|203261|203428.1|203278.1|203389.8|203239.8|28
1636402030000|2021-11-08 20:07:10|203411.1|203261.1|203415.7|203265.7|203419.4|203269.4|203409|203259|19
1636402040000|2021-11-08 20:07:20|203415.8|203265.8|203417.7|203267.7|203418.4|203268.4|203415.8|203265.8|16
1636402050000|2021-11-08 20:07:30|203417.5|203267.5|203416.9|203266.9|203417.5|203267.5|203414.8|203264.8|14
1636402060000|2021-11-08 20:07:40|203416.7|203266.7|203426.7|203276.7|203431.6|203281.6|203416.3|203266.3|25
1636402070000|2021-11-08 20:07:50|203427.6|203277.6|203426|203276|203427.8|203277.8|203424.6|203274.6|21
1636402080000|2021-11-08 20:08:00|203426.7|203276.7|203429.9|203279.9|203431|203281|203426.7|203276.7|16
1636402090000|2021-11-08 20:08:10|203429.6|203279.6|203432.4|203282.4|203433.7|203283.7|203418.3|203268.3|24
1636402100000|2021-11-08 20:08:20|203432|203282|203431.3|203281.3|203432.4|203282.4|203429.9|203279.9|29
1636402110000|2021-11-08 20:08:30|203431.2|203281.2|203419.1|203269.1|203431.2|203281.2|203417.5|203267.5|26
1636402120000|2021-11-08 20:08:40|203420.5|203270.5|203400.1|203250.1|203421.6|203271.6|203395.2|203245.2|23
1636402130000|2021-11-08 20:08:50|203397.4|203247.4|203395.7|203245.7|203399.6|203249.6|203394.3|203244.3|19
1636402140000|2021-11-08 20:09:00|203396.6|203246.6|203393.8|203243.8|203396.6|203246.6|203385.2|203235.2|32
1636402150000|2021-11-08 20:09:10|203392.9|203242.9|203394|203244|203395.7|203245.7|203391.9|203241.9|32
1636402160000|2021-11-08 20:09:20|203393.9|203243.9|203422.3|203272.3|203426.3|203276.3|203393.9|203243.9|21
1636402170000|2021-11-08 20:09:30|203424.1|203274.1|203408.2|203258.2|203424.3|203274.3|203405.4|203255.4|28
1636402180000|2021-11-08 20:09:40|203408.8|203258.8|203400.9|203250.9|203412.1|203262.1|203400.9|203250.9|29
1636402190000|2021-11-08 20:09:50|203399.7|203249.7|203399.1|203249.1|203402.2|203252.2|203396.1|203246.1|22
1636402200000|2021-11-08 20:10:00|203399.2|203249.2|203401.7|203251.7|203401.7|203251.7|203397.9|203247.9|16
1636402210000|2021-11-08 20:10:10|203401.8|203251.8|203402.5|203252.5|203402.5|203252.5|203400.2|203250.2|14
1636402220000|2021-11-08 20:10:20|203401.4|203251.4|203385.2|203235.2|203402.7|203285|203335|203233|20
1636402230000|2021-11-08 20:10:30|203386|203236|203396|203246|203397.7|203247.7|203386|203236|19
1636402240000|2021-11-08 20:10:40|203395.9|203245.9|203397.9|203247.9|203400.8|203250.8|203394.7|203244.7|17
1636402250000|2021-11-08 20:10:50|203398.4|203248.4|203398.3|203248.3|203398.4|203248.4|203396.2|203246.2|11
1636402260000|2021-11-08 20:11:00|203397.9|203247.9|203393.6|203243.6|203397.9|203247.9|203390.4|203240.4|25
1636402270000|2021-11-08 20:11:10|203393|203243|203388.7|203238.7|203393.3|203243.3|203388|203238|19
1636402280000|2021-11-08 20:11:20|203388.4|203238.4|203383.8|203233.8|203389.2|203239.2|203383.6|203233.6|15
1636402290000|2021-11-08 20:11:30|203385.4|203235.4|203392.3|203242.3|203396.1|203290.1|203340.1|203235.4|18
1636402300000|2021-11-08 20:11:40|203392.7|203242.7|203391.7|203241.7|203393.6|203243.6|203387.7|203237.7|26
1636402310000|2021-11-08 20:11:50|203391.8|203241.8|203383.6|203233.6|203391.8|203241.8|203383.6|203233.6|13
1636402320000|2021-11-08 20:12:00|203383|203233|203389|203239|203390.8|203240.8|203382.8|203232.8|27
1636402330000|2021-11-08 20:12:10|203391.2|203241.2|203384|203234|203391.2|203241.2|203383.7|203233.7|22
1636402340000|2021-11-08 20:12:20|203381.4|203231.4|203381.2|203231.2|203381.8|203231.8|203378.8|203228.8|18
1636402350000|2021-11-08 20:12:30|203380.8|203230.8|203383.2|203233.2|203383.2|203233.2|203380.8|203230.8|15
1636402360000|2021-11-08 20:12:40|203381.4|203231.4|203387.5|203237.5|203392.8|203242.8|203381|203231|26
1636402370000|2021-11-08 20:12:50|203385.9|203235.9|203382.9|203232.9|203386.6|203236.6|203380.1|203230.1|21
1636402380000|2021-11-08 20:13:00|203382.6|203232.6|203396.3|203246.3|203407.7|203257.7|203381.7|203231.7|31
1636402390000|2021-11-08 20:13:10|203397.2|203247.2|203391.8|203241.8|203398.7|203248.7|203391.8|203241.8|23
1636402400000|2021-11-08 20:13:20|203391.6|203241.6|203389.6|203239.6|203397.6|203247.6|203389.1|203239.1|20
1636402410000|2021-11-08 20:13:30|203388.4|203238.4|203389.5|203239.5|203393.1|203243.1|203387.6|203237.6|28
1636402420000|2021-11-08 20:13:40|203390.1|203240.1|203386|203236|203391.6|203241.6|203386|203236|26
1636402430000|2021-11-08 20:13:50|203386.9|203236.9|203357.9|203207.9|203389.4|203239.4|203357.9|203207.9|20
1636402440000|2021-11-08 20:14:00|203317.4|203167.4|203300.6|203150.6|203317.5|203167.5|203300.3|203150.3|29
1636402450000|2021-11-08 20:14:10|203304|203154|203334.8|203184.8|203336.7|203186.7|203302.3|203152.3|24
1636402460000|2021-11-08 20:14:20|203333.6|203183.6|203333.7|203183.7|203335.3|203185.3|203331.7|203181.7|24
1636402470000|2021-11-08 20:14:30|203333.4|203183.4|203339.3|203189.3|203341.5|203191.5|203333.4|203183.4|20
1636402480000|2021-11-08 20:14:40|203337.2|203187.2|203334.8|203184.8|203337.2|203187.2|203334.2|203184.2|11
1636402490000|2021-11-08 20:14:50|203333.6|203183.6|203324|203174|203334.2|203184.2|203306.5|203156.5|32
1636402500000|2021-11-08 20:15:00|203322.9|203172.9|203324.1|203174.1|203330.5|203180.5|203322.7|203172.7|27
1636402510000|2021-11-08 20:15:10|203323.2|203173.2|203324.9|203174.9|203326.6|203176.6|203321.1|203171.1|16
1636402520000|2021-11-08 20:15:20|203324.6|203174.6|203320|203170|203324.6|203174.6|203319.3|203169.3|26
1636402530000|2021-11-08 20:15:30|203320.1|203170.1|203319.9|203169.9|203321|203171|203319|203169|20
1636402540000|2021-11-08 20:15:40|203319.4|203169.4|203316.9|203166.9|203319.4|203169.4|203316.8|203166.8|15
1636402550000|2021-11-08 20:15:50|203316.7|203166.7|203325.9|203175.9|203330.5|203180.5|203316.7|203166.7|21
1636402560000|2021-11-08 20:16:00|203325.6|203175.6|203334.3|203184.3|203334.3|203184.3|203323.5|203173.5|23
1636402570000|2021-11-08 20:16:10|203334.2|203184.2|203335.8|203185.8|203336.2|203186.2|203331.1|203181.1|18
1636402580000|2021-11-08 20:16:20|203335.9|203185.9|203403.3|203253.3|203403.3|203253.3|203335.9|203185.9|23
1636402590000|2021-11-08 20:16:30|203402.1|203252.1|203395.4|203245.4|203408|203258|203393.5|203243.5|31
1636402600000|2021-11-08 20:16:40|203395.1|203245.1|203403|203253|203404.3|203254.3|203394.1|203244.1|27
1636402610000|2021-11-08 20:16:50|203405.3|203255.3|203380.2|203230.2|203405.9|203255.9|203380.1|203230.1|34
1636402620000|2021-11-08 20:17:00|203380.5|203230.5|203381.3|203231.3|203384.6|203234.6|203376.4|203226.4|13
1636402630000|2021-11-08 20:17:10|203381.5|203231.5|203354.4|203204.4|203381.5|203263.5|203310.3|203203.3|18
1636402640000|2021-11-08 20:17:20|203356.7|203206.7|203355.1|203205.1|203358.6|203208.6|203353.8|203203.8|23
1636402650000|2021-11-08 20:17:30|203355|203205|203355|203205|203356.5|203206.5|203353.5|203203.5|19
1636402660000|2021-11-08 20:17:40|203354.8|203204.8|203346.1|203196.1|203355.1|203205.1|203343.8|203193.8|18
1636402670000|2021-11-08 20:17:50|203344.1|203194.1|203341.5|203191.5|203345.5|203195.5|203341.1|203191.1|16
1636402680000|2021-11-08 20:18:00|203342.5|203192.5|203340.7|203190.7|203343.4|203193.4|203340.5|203190.5|11
1636402690000|2021-11-08 20:18:10|203340.9|203190.9|203344.5|203194.5|203344.5|203194.5|203339.8|203189.8|19
1636402700000|2021-11-08 20:18:20|203344.3|203194.3|203350|203200|203350.5|203200.5|203341.5|203191.5|23
1636402710000|2021-11-08 20:18:30|203349.2|203199.2|203342.7|203192.7|203351.1|203201.1|203341.4|203191.4|21
1636402720000|2021-11-08 20:18:40|203343.5|203193.5|203339.2|203189.2|203343.5|203193.5|203336.9|203186.9|20
1636402730000|2021-11-08 20:18:50|203339.6|203189.6|203337.2|203187.2|203345|203195|203337.2|203187.2|25
1636402740000|2021-11-08 20:19:00|203336.7|203186.7|203340.3|203190.3|203341.4|203191.4|203336.7|203186.7|24
1636402750000|2021-11-08 20:19:10|203339.8|203189.8|203335|203185|203340.2|203190.2|203333.2|203183.2|15
1636402760000|2021-11-08 20:19:20|203335.3|203185.3|203342.6|203192.6|203344.5|203194.5|203335.3|203185.3|23
1636402770000|2021-11-08 20:19:30|203342.4|203192.4|203329.5|203179.5|203345.5|203195.5|203328.9|203178.9|22
1636402780000|2021-11-08 20:19:40|203330.6|203180.6|203332.2|203182.2|203342.1|203192.1|203330|203180|30
1636402790000|2021-11-08 20:19:50|203331.8|203181.8|203328.3|203178.3|203331.9|203181.9|203325.9|203175.9|28
1636402800000|2021-11-08 20:20:00|203328.1|203178.1|203330.9|203180.9|203331.1|203181.1|203328.1|203178.1|17
1636402810000|2021-11-08 20:20:10|203331.1|203181.1|203330.6|203180.6|203332.3|203182.3|203330.2|203180.2|16
1636402820000|2021-11-08 20:20:20|203330.2|203180.2|203316.4|203166.4|203332.9|203182.9|203313.4|203163.4|23
1636402830000|2021-11-08 20:20:30|203316.6|203166.6|203306.8|203156.8|203316.8|203166.8|203306.8|203156.8|15
1636402840000|2021-11-08 20:20:40|203307.9|203157.9|203307.4|203157.4|203309.9|203159.9|203306.5|203156.5|19
1636402850000|2021-11-08 20:20:50|203306.8|203156.8|203309.2|203159.2|203311.5|203161.5|203305.3|203155.3|25
1636402860000|2021-11-08 20:21:00|203309.4|203159.4|203301.2|203151.2|203309.5|203159.5|203297.1|203147.1|20
1636402870000|2021-11-08 20:21:10|203301.4|203151.4|203255.2|203105.2|203301.4|203151.4|203253.4|203103.4|26
1636402880000|2021-11-08 20:21:20|203255.9|203105.9|203262.1|203112.1|203267.6|203117.6|203255.9|203105.9|20
1636402890000|2021-11-08 20:21:30|203262.4|203112.4|203310.3|203160.3|203311.4|203161.4|203260|203110|23
1636402900000|2021-11-08 20:21:40|203309.2|203159.2|203309|203159|203309.9|203159.9|203306.5|203156.5|16
1636402910000|2021-11-08 20:21:50|203309.2|203159.2|203323.9|203173.9|203323.9|203173.9|203307.6|203157.6|17
1636402920000|2021-11-08 20:22:00|203325.5|203175.5|203329.1|203179.1|203333.3|203183.3|203325.5|203175.5|13
1636402930000|2021-11-08 20:22:10|203332|203182|203331.8|203181.8|203332.2|203182.2|203329.6|203179.6|10
1636402940000|2021-11-08 20:22:20|203330.6|203180.6|203329.8|203179.8|203331.3|203181.3|203319.9|203169.9|18
1636402950000|2021-11-08 20:22:30|203329.4|203179.4|203330.8|203180.8|203332.3|203182.3|203329.4|203179.4|15
1636402960000|2021-11-08 20:22:40|203330.9|203180.9|203330|203180|203331.8|203181.8|203329.5|203179.5|7
1636402970000|2021-11-08 20:22:50|203329.8|203179.8|203332.9|203182.9|203334.2|203184.2|203318|203168|21
1636402980000|2021-11-08 20:23:00|203337.1|203187.1|203350.9|203200.9|203352.1|203202.1|203335.5|203185.5|16
1636402990000|2021-11-08 20:23:10|203351.4|203201.4|203337.7|203187.7|203354.9|203204.9|203337.5|203187.5|26
1636403000000|2021-11-08 20:23:20|203338|203188|203341.3|203191.3|203345.8|203195.8|203330.2|203180.2|27
1636403010000|2021-11-08 20:23:30|203340.1|203190.1|203328.7|203178.7|203343.1|203193.1|203328.7|203178.7|25
1636403020000|2021-11-08 20:23:40|203329.1|203179.1|203330.3|203180.3|203333|203183|203329.1|203179.1|22
1636403030000|2021-11-08 20:23:50|203330.4|203180.4|203337.6|203187.6|203345.6|203195.6|203329.2|203179.2|25
1636403040000|2021-11-08 20:24:00|203335.8|203185.8|203328.5|203178.5|203335.8|203185.8|203327|203177|25
1636403050000|2021-11-08 20:24:10|203328.4|203178.4|203347.5|203197.5|203348.6|203198.6|203328.4|203178.4|22
1636403060000|2021-11-08 20:24:20|203346.3|203196.3|203344.9|203194.9|203349.2|203199.2|203342.9|203192.9|16
1636403070000|2021-11-08 20:24:30|203344.1|203194.1|203346.6|203196.6|203346.6|203196.6|203343.9|203193.9|13
1636403080000|2021-11-08 20:24:40|203346.7|203196.7|203343.3|203193.3|203349.2|203199.2|203342|203192|26
1636403090000|2021-11-08 20:24:50|203344.7|203194.7|203344.4|203194.4|203345.7|203195.7|203341.9|203191.9|14
1636403100000|2021-11-08 20:25:00|203338.1|203188.1|203333.5|203183.5|203341.6|203191.6|203325.1|203175.1|31
1636403110000|2021-11-08 20:25:10|203333.3|203183.3|203336.7|203186.7|203339.4|203189.4|203333.3|203183.3|20
1636403120000|2021-11-08 20:25:20|203337|203187|203343.5|203193.5|203343.7|203193.7|203335.5|203185.5|23
1636403130000|2021-11-08 20:25:30|203343.4|203193.4|203342|203192|203344.4|203194.4|203342|203192|12
1636403140000|2021-11-08 20:25:40|203341.6|203191.6|203341.6|203191.6|203344.9|203194.9|203340.9|203190.9|14
1636403150000|2021-11-08 20:25:50|203341.7|203191.7|203345.1|203195.1|203345.9|203195.9|203336.5|203186.5|14
1636403160000|2021-11-08 20:26:00|203345.5|203195.5|203344.9|203194.9|203346.1|203196.1|203340.1|203190.1|20
1636403170000|2021-11-08 20:26:10|203345.1|203195.1|203342.7|203192.7|203345.1|203195.1|203342|203192|22
1636403180000|2021-11-08 20:26:20|203342.5|203192.5|203346.1|203196.1|203347.4|203197.4|203342.5|203192.5|23
1636403190000|2021-11-08 20:26:30|203346.3|203196.3|203341.9|203191.9|203346.7|203196.7|203340.8|203190.8|20
1636403200000|2021-11-08 20:26:40|203343.2|203193.2|203346.5|203196.5|203347.5|203197.5|203341.8|203191.8|18
1636403210000|2021-11-08 20:26:50|203346.7|203196.7|203335|203185|203346.7|203196.7|203320.8|203170.8|23
1636403220000|2021-11-08 20:27:00|203336|203186|203333.8|203183.8|203337.6|203187.6|203332.5|203182.5|22
1636403230000|2021-11-08 20:27:10|203334.3|203184.3|203346.8|203196.8|203347.8|203197.8|203334.3|203184.3|20
1636403240000|2021-11-08 20:27:20|203345.9|203195.9|203345.8|203195.8|203348.2|203198.2|203345.3|203195.3|14
1636403250000|2021-11-08 20:27:30|203346|203196|203346.6|203196.6|203347.7|203197.7|203345|203195|14
1636403260000|2021-11-08 20:27:40|203346.8|203196.8|203346.2|203196.2|203347.7|203197.7|203342|203192|17
1636403270000|2021-11-08 20:27:50|203346.5|203196.5|203344.4|203194.4|203346.8|203196.8|203344.3|203194.3|18
1636403280000|2021-11-08 20:28:00|203343.9|203193.9|203387.8|203237.8|203403.8|203253.8|203343.9|203193.9|27
1636403290000|2021-11-08 20:28:10|203388.8|203238.8|203376.4|203226.4|203389.4|203239.4|203376.4|203226.4|23
1636403300000|2021-11-08 20:28:20|203377.6|203227.6|203383|203233|203384.3|203234.3|203377.6|203227.6|16
1636403310000|2021-11-08 20:28:30|203383.2|203233.2|203378.7|203228.7|203383.2|203233.2|203378.7|203228.7|9
1636403320000|2021-11-08 20:28:40|203379.4|203229.4|203361.7|203211.7|203379.4|203229.4|203353.6|203203.6|29
1636403330000|2021-11-08 20:28:50|203361.1|203211.1|203334.5|203184.5|203366.5|203216.5|203329.8|203179.8|30
1636403340000|2021-11-08 20:29:00|203329.9|203179.9|203338.9|203188.9|203341.1|203191.1|203329.9|203179.9|26
1636403350000|2021-11-08 20:29:10|203338.3|203188.3|203316.1|203166.1|203339.4|203189.4|203316.1|203166.1|22
1636403360000|2021-11-08 20:29:20|203318.2|203168.2|203310.4|203160.4|203320.6|203170.6|203310.4|203160.4|25
1636403370000|2021-11-08 20:29:30|203313.3|203163.3|203329.1|203179.1|203333|203183|203310.5|203160.5|26
1636403380000|2021-11-08 20:29:40|203327.1|203177.1|203309.2|203159.2|203330.6|203180.6|203309.2|203159.2|27
1636403390000|2021-11-08 20:29:50|203312.1|203162.1|203309.1|203159.1|203314.5|203164.5|203297.4|203147.4|33
1636403400000|2021-11-08 20:30:00|203308.7|203158.7|203300.5|203150.5|203312.2|203162.2|203300.3|203150.3|32
1636403410000|2021-11-08 20:30:10|203303.4|203153.4|203297.7|203147.7|203303.4|203153.4|203296.8|203146.8|19
1636403420000|2021-11-08 20:30:20|203297.2|203147.2|203301.9|203151.9|203310|203160|203297.2|203147.2|24
1636403430000|2021-11-08 20:30:30|203301.7|203151.7|203292.3|203142.3|203303.5|203153.5|203288.2|203138.2|29
1636403440000|2021-11-08 20:30:40|203293.6|203143.6|203294|203144|203294.8|203144.8|203292.5|203142.5|15
1636403450000|2021-11-08 20:30:50|203294.1|203144.1|203296|203146|203301.8|203151.8|203290.6|203140.6|22
1636403460000|2021-11-08 20:31:00|203295.3|203145.3|203301.3|203151.3|203303.5|203153.5|203295|203145|18
1636403470000|2021-11-08 20:31:10|203300.6|203150.6|203309|203159|203312|203162|203297.3|203147.3|25
1636403480000|2021-11-08 20:31:20|203308.6|203158.6|203311.8|203161.8|203314.5|203164.5|203308.5|203158.5|18
1636403490000|2021-11-08 20:31:30|203311.6|203161.6|203311.7|203161.7|203312.6|203162.6|203308.5|203158.5|23
1636403500000|2021-11-08 20:31:40|203311|203161|203312.4|203162.4|203313.3|203163.3|203309.7|203159.7|22
1636403510000|2021-11-08 20:31:50|203312.9|203162.9|203310.1|203160.1|203313.4|203163.4|203309.2|203159.2|14
1636403520000|2021-11-08 20:32:00|203309.6|203159.6|203348.8|203198.8|203356.3|203206.3|203309.3|203159.3|15
1636403530000|2021-11-08 20:32:10|203347.9|203197.9|203348.5|203198.5|203350.3|203200.3|203347.1|203197.1|16
1636403540000|2021-11-08 20:32:20|203347.6|203197.6|203351.5|203201.5|203356.1|203206.1|203347.6|203197.6|28
1636403550000|2021-11-08 20:32:30|203351.9|203201.9|203354.4|203204.4|203354.8|203204.8|203351.9|203201.9|20
1636403560000|2021-11-08 20:32:40|203354.1|203204.1|203358.9|203208.9|203366.4|203216.4|203354.1|203204.1|21
1636403570000|2021-11-08 20:32:50|203354.6|203204.6|203342.9|203192.9|203355.9|203205.9|203340.4|203190.4|27
1636403580000|2021-11-08 20:33:00|203342.2|203192.2|203341.8|203191.8|203344|203194|203341.4|203191.4|20
1636403590000|2021-11-08 20:33:10|203341.9|203191.9|203337.9|203187.9|203342|203192|203335.4|203185.4|17
1636403600000|2021-11-08 20:33:20|203337.5|203187.5|203336.5|203186.5|203338.7|203188.7|203336.1|203186.1|20
1636403610000|2021-11-08 20:33:30|203336.9|203186.9|203333.6|203183.6|203336.9|203186.9|203329.4|203179.4|19
1636403620000|2021-11-08 20:33:40|203333.3|203183.3|203334.2|203184.2|203335.8|203185.8|203332.7|203182.7|14
1636403630000|2021-11-08 20:33:50|203335.1|203185.1|203331.8|203181.8|203336.2|203186.2|203328.9|203178.9|16
1636403640000|2021-11-08 20:34:00|203331.6|203181.6|203330.4|203180.4|203331.6|203181.6|203327.1|203177.1|23
1636403650000|2021-11-08 20:34:10|203330.8|203180.8|203329.8|203179.8|203331.4|203181.4|203328.5|203178.5|13
1636403660000|2021-11-08 20:34:20|203329.7|203179.7|203342.1|203192.1|203343.4|203193.4|203329.6|203179.6|19
1636403670000|2021-11-08 20:34:30|203341.4|203191.4|203340.7|203190.7|203342.3|203192.3|203333.7|203183.7|19
1636403680000|2021-11-08 20:34:40|203341|203191|203341.5|203191.5|203342.4|203192.4|203339.4|203189.4|12
1636403690000|2021-11-08 20:34:50|203342.9|203192.9|203341.5|203191.5|203342.9|203192.9|203340.8|203190.8|17
1636403700000|2021-11-08 20:35:00|203342.4|203192.4|203342.5|203192.5|203343.4|203193.4|203341.2|203191.2|13
1636403710000|2021-11-08 20:35:10|203342.9|203192.9|203344.6|203194.6|203344.7|203194.7|203342.9|203192.9|13
1636403720000|2021-11-08 20:35:20|203344.4|203194.4|203351.7|203201.7|203362.4|203212.4|203344.2|203194.2|18
1636403730000|2021-11-08 20:35:30|203350|203200|203360.6|203210.6|203362.2|203212.2|203347.8|203197.8|25
1636403740000|2021-11-08 20:35:40|203360.8|203210.8|203353.4|203203.4|203361.2|203211.2|203349.2|203199.2|26
1636403750000|2021-11-08 20:35:50|203353.7|203203.7|203355.4|203205.4|203355.9|203205.9|203352.3|203202.3|17
1636403760000|2021-11-08 20:36:00|203356.4|203206.4|203350.2|203200.2|203356.4|203206.4|203350.2|203200.2|18
1636403770000|2021-11-08 20:36:10|203349.8|203199.8|203351.8|203201.8|203352.4|203202.4|203344.7|203194.7|26
1636403780000|2021-11-08 20:36:20|203351.2|203201.2|203363.8|203213.8|203366.1|203216.1|203348.1|203198.1|21
1636403790000|2021-11-08 20:36:30|203364.4|203214.4|203363.2|203213.2|203366.3|203216.3|203359.2|203209.2|19
1636403800000|2021-11-08 20:36:40|203361.6|203211.6|203360.9|203210.9|203368.1|203218.1|203357.7|203207.7|16
1636403810000|2021-11-08 20:36:50|203359|203209|203387.8|203237.8|203387.8|203237.8|203355.9|203205.9|17
1636403820000|2021-11-08 20:37:00|203387.6|203237.6|203384.6|203234.6|203390.6|203240.6|203381.3|203231.3|26
1636403830000|2021-11-08 20:37:10|203384.3|203234.3|203379.5|203229.5|203401.4|203251.4|203379.1|203229.1|24
1636403840000|2021-11-08 20:37:20|203379.3|203229.3|203342.8|203192.8|203379.3|203229.3|203339.2|203189.2|33
1636403850000|2021-11-08 20:37:30|203342.7|203192.7|203342|203192|203342.7|203192.7|203332.6|203182.6|18
1636403860000|2021-11-08 20:37:40|203339.5|203189.5|203332.4|203182.4|203339.9|203189.9|203327.9|203177.9|21
1636403870000|2021-11-08 20:37:50|203333.7|203183.7|203330.1|203180.1|203333.7|203183.7|203326.6|203176.6|19
1636403880000|2021-11-08 20:38:00|203329.8|203179.8|203328.4|203178.4|203331.2|203181.2|203320.1|203170.1|25
1636403890000|2021-11-08 20:38:10|203328.2|203178.2|203332.8|203182.8|203334.1|203184.1|203328|203178|19
1636403900000|2021-11-08 20:38:20|203332.7|203182.7|203330.4|203180.4|203333.7|203183.7|203329.8|203179.8|17
1636403910000|2021-11-08 20:38:30|203330.5|203180.5|203308.8|203158.8|203330.5|203180.5|203306.9|203156.9|17
1636403920000|2021-11-08 20:38:40|203307.8|203157.8|203308.3|203158.3|203310.1|203160.1|203306.9|203156.9|13
1636403930000|2021-11-08 20:38:50|203308.4|203158.4|203307.4|203157.4|203310.6|203160.6|203306.9|203156.9|13
1636403940000|2021-11-08 20:39:00|203308.4|203158.4|203315.4|203165.4|203315.4|203165.4|203308.4|203158.4|25
1636403950000|2021-11-08 20:39:10|203315.6|203165.6|203314.4|203164.4|203315.6|203165.6|203313.6|203163.6|18
1636403960000|2021-11-08 20:39:20|203314.5|203164.5|203313.4|203163.4|203314.5|203164.5|203313.3|203163.3|6
1636403970000|2021-11-08 20:39:30|203312.9|203162.9|203312.9|203162.9|203313.4|203163.4|203311.1|203161.1|13
1636403980000|2021-11-08 20:39:40|203313.2|203163.2|203355.2|203205.2|203355.2|203205.2|203312.9|203162.9|19
1636403990000|2021-11-08 20:39:50|203354.6|203204.6|203359.3|203209.3|203360.5|203210.5|203351|203201|21
1636404000000|2021-11-08 20:40:00|203353.1|203203.1|203333.3|203183.3|203353.1|203203.1|203331|203181|27
1636404010000|2021-11-08 20:40:10|203333|203183|203334.7|203184.7|203336.8|203186.8|203333|203183|22
1636404020000|2021-11-08 20:40:20|203334.4|203184.4|203324.5|203174.5|203335.6|203185.6|203320.1|203170.1|23
1636404030000|2021-11-08 20:40:30|203325.9|203175.9|203321.4|203171.4|203328.3|203178.3|203321.4|203171.4|17
1636404040000|2021-11-08 20:40:40|203321.5|203171.5|203309.8|203159.8|203321.6|203171.6|203308.2|203158.2|18
1636404050000|2021-11-08 20:40:50|203306.7|203156.7|203323.9|203173.9|203325.6|203175.6|203306.7|203156.7|16
1636404060000|2021-11-08 20:41:00|203324.9|203174.9|203321.7|203171.7|203325.1|203175.1|203321.7|203171.7|17
1636404070000|2021-11-08 20:41:10|203321.8|203171.8|203324.4|203174.4|203324.4|203174.4|203321.7|203171.7|15
1636404080000|2021-11-08 20:41:20|203323.6|203173.6|203323.3|203173.3|203324.6|203174.6|203323|203173|10
1636404090000|2021-11-08 20:41:30|203322.6|203172.6|203324.5|203174.5|203327|203177|203322.6|203172.6|12
1636404100000|2021-11-08 20:41:40|203314.8|203164.8|203322.4|203172.4|203323.3|203173.3|203313.8|203163.8|19
1636404110000|2021-11-08 20:41:50|203322.5|203172.5|203322.7|203172.7|203324.7|203174.7|203322.5|203172.5|7
1636404120000|2021-11-08 20:42:00|203323.2|203173.2|203325.9|203175.9|203326.5|203176.5|203323.1|203173.1|11
1636404130000|2021-11-08 20:42:10|203325.4|203175.4|203352.7|203202.7|203356|203206|203325.4|203175.4|23
1636404140000|2021-11-08 20:42:20|203352.8|203202.8|203390.8|203240.8|203390.8|203240.8|203352.6|203202.6|12
1636404150000|2021-11-08 20:42:30|203394.1|203244.1|203397.7|203247.7|203400|203250|203394.1|203244.1|20
1636404160000|2021-11-08 20:42:40|203398.5|203248.5|203396.9|203246.9|203399.7|203249.7|203396.2|203246.2|15
1636404170000|2021-11-08 20:42:50|203396.5|203246.5|203378.8|203228.8|203397.9|203247.9|203377.2|203227.2|23
1636404180000|2021-11-08 20:43:00|203379|203229|203377.1|203227.1|203384|203234|203372.6|203222.6|21
1636404190000|2021-11-08 20:43:10|203375.6|203225.6|203381.4|203231.4|203385.6|203235.6|203375.6|203225.6|23
1636404200000|2021-11-08 20:43:20|203381.5|203231.5|203391.1|203241.1|203392.3|203242.3|203381.5|203231.5|20
1636404210000|2021-11-08 20:43:30|203391.3|203241.3|203386.5|203236.5|203392|203242|203385.7|203235.7|16
1636404220000|2021-11-08 20:43:40|203386.1|203236.1|203388.9|203238.9|203390.3|203240.3|203385.8|203235.8|16
1636404230000|2021-11-08 20:43:50|203388.7|203238.7|203394.1|203244.1|203394.4|203244.4|203387.3|203237.3|19
1636404240000|2021-11-08 20:44:00|203393.9|203243.9|203393.6|203243.6|203394.3|203244.3|203393.2|203243.2|13
1636404250000|2021-11-08 20:44:10|203393.5|203243.5|203484.7|203334.7|203490.1|203340.1|203393.3|203243.3|21
1636404260000|2021-11-08 20:44:20|203483.7|203333.7|203485.3|203335.3|203492.3|203342.3|203476.5|203326.5|30
1636404270000|2021-11-08 20:44:30|203481|203331|203479.8|203329.8|203485|203335|203479.8|203329.8|22
1636404280000|2021-11-08 20:44:40|203480.6|203330.6|203451.7|203301.7|203481.3|203331.3|203451.7|203301.7|23
1636404290000|2021-11-08 20:44:50|203453|203303|203452.2|203302.2|203453.1|203303.1|203451|203301|11
1636404300000|2021-11-08 20:45:00|203452.3|203302.3|203448.6|203298.6|203452.3|203302.3|203441.6|203291.6|23
1636404310000|2021-11-08 20:45:10|203450|203300|203443.1|203293.1|203450.1|203300.1|203441.5|203291.5|16
1636404320000|2021-11-08 20:45:20|203444.2|203294.2|203491.3|203341.3|203495.5|203345.5|203443.8|203293.8|22
1636404330000|2021-11-08 20:45:30|203491.5|203341.5|203505.8|203355.8|203506.1|203356.1|203490.5|203340.5|25
1636404340000|2021-11-08 20:45:40|203507.4|203357.4|203507.6|203357.6|203508.9|203358.9|203503.7|203353.7|16
1636404350000|2021-11-08 20:45:50|203508.2|203358.2|203510.1|203360.1|203515.5|203365.5|203507.8|203357.8|18
1636404360000|2021-11-08 20:46:00|203510.7|203360.7|203510.5|203360.5|203512|203362|203509.8|203359.8|20
1636404370000|2021-11-08 20:46:10|203510.7|203360.7|203512|203362|203513.4|203363.4|203509.8|203359.8|12
1636404380000|2021-11-08 20:46:20|203511.8|203361.8|203510|203360|203511.8|203361.8|203508.3|203358.3|12
1636404390000|2021-11-08 20:46:30|203509|203359|203508.9|203358.9|203509.6|203359.6|203508.9|203358.9|9
1636404400000|2021-11-08 20:46:40|203509.5|203359.5|203511.9|203361.9|203514.3|203364.3|203509.5|203359.5|6
1636404410000|2021-11-08 20:46:50|203512.1|203362.1|203508.5|203358.5|203512.2|203362.2|203508.5|203358.5|8
1636404420000|2021-11-08 20:47:00|203509.3|203359.3|203509.4|203359.4|203510.1|203360.1|203508.9|203358.9|12
1636404430000|2021-11-08 20:47:10|203510.2|203360.2|203513.5|203363.5|203514.6|203364.6|203510|203360|10
1636404440000|2021-11-08 20:47:20|203511.7|203361.7|203510.6|203360.6|203511.7|203361.7|203509.3|203359.3|11
1636404450000|2021-11-08 20:47:30|203510.7|203360.7|203509.9|203359.9|203511.9|203409.1|203459.1|203358.7|18
1636404460000|2021-11-08 20:47:40|203509.1|203359.1|203506.6|203356.6|203509.6|203359.6|203505.4|203355.4|15
1636404470000|2021-11-08 20:47:50|203506.7|203356.7|203506.1|203356.1|203507.1|203357.1|203506|203356|11
1636404480000|2021-11-08 20:48:00|203504.6|203354.6|203461.9|203311.9|203504.9|203354.9|203461.1|203311.1|25
1636404490000|2021-11-08 20:48:10|203463.5|203313.5|203461.7|203311.7|203464.7|203314.7|203458.6|203308.6|19
1636404500000|2021-11-08 20:48:20|203461.9|203311.9|203464.6|203314.6|203469.6|203319.6|203461.9|203311.9|30
1636404510000|2021-11-08 20:48:30|203464.9|203314.9|203466|203316|203468.5|203318.5|203462.4|203312.4|19
1636404520000|2021-11-08 20:48:40|203467.9|203317.9|203456.7|203306.7|203467.9|203317.9|203452.2|203302.2|24
1636404530000|2021-11-08 20:48:50|203457.5|203307.5|203454.9|203304.9|203458.5|203308.5|203454.8|203304.8|18
1636404540000|2021-11-08 20:49:00|203455|203305|203463.6|203313.6|203467.6|203317.6|203454.7|203304.7|20
1636404550000|2021-11-08 20:49:10|203463.7|203313.7|203462.2|203312.2|203463.7|203313.7|203458|203308|18
1636404560000|2021-11-08 20:49:20|203461.4|203311.4|203464.2|203314.2|203464.4|203314.4|203461.4|203311.4|14
1636404570000|2021-11-08 20:49:30|203463.5|203313.5|203465|203315|203468.9|203318.9|203463.5|203313.5|19
1636404580000|2021-11-08 20:49:40|203464.9|203314.9|203466.9|203316.9|203467|203317|203464.8|203314.8|12
1636404590000|2021-11-08 20:49:50|203466|203316|203470.8|203320.8|203472.5|203322.5|203465.7|203315.7|18
1636404600000|2021-11-08 20:50:00|203467.5|203317.5|203456.7|203306.7|203467.5|203317.5|203454.3|203304.3|31
1636404610000|2021-11-08 20:50:10|203464.1|203314.1|203497.7|203347.7|203500.3|203350.3|203464.1|203314.1|24
1636404620000|2021-11-08 20:50:20|203497.8|203347.8|203499.1|203349.1|203507.3|203357.3|203497.2|203347.2|23
1636404630000|2021-11-08 20:50:30|203500.6|203350.6|203491.5|203341.5|203501.6|203351.6|203485|203335|26
1636404640000|2021-11-08 20:50:40|203492|203342|203492.4|203342.4|203492.9|203342.9|203491.5|203341.5|14
1636404650000|2021-11-08 20:50:50|203500.3|203350.3|203502.2|203352.2|203506.8|203356.8|203498.4|203348.4|25
1636404660000|2021-11-08 20:51:00|203501.8|203351.8|203506.1|203356.1|203506.8|203356.8|203501.8|203351.8|19
1636404670000|2021-11-08 20:51:10|203506.3|203356.3|203505.2|203355.2|203506.6|203356.6|203504|203354|17
1636404680000|2021-11-08 20:51:20|203506|203356|203506.3|203356.3|203506.7|203356.7|203503.9|203353.9|17
1636404690000|2021-11-08 20:51:30|203507.8|203357.8|203533.7|203383.7|203536.7|203386.7|203507.8|203357.8|25
1636404700000|2021-11-08 20:51:40|203533.2|203383.2|203535.7|203385.7|203536.2|203386.2|203533.2|203383.2|12
1636404710000|2021-11-08 20:51:50|203536|203386|203485.7|203335.7|203542.6|203392.6|203484.3|203334.3|31
1636404720000|2021-11-08 20:52:00|203485.8|203335.8|203485.4|203335.4|203489.8|203339.8|203483.5|203333.5|26
1636404730000|2021-11-08 20:52:10|203482.8|203332.8|203487.1|203337.1|203492.5|203342.5|203482.4|203332.4|22
1636404740000|2021-11-08 20:52:20|203488.3|203338.3|203482.2|203332.2|203488.8|203338.8|203479.3|203329.3|23
1636404750000|2021-11-08 20:52:30|203481.6|203331.6|203517.4|203367.4|203531.2|203381.2|203478.5|203328.5|27
1636404760000|2021-11-08 20:52:40|203521.5|203371.5|203524.6|203374.6|203527.3|203377.3|203514.8|203364.8|23
1636404770000|2021-11-08 20:52:50|203524.7|203374.7|203530.2|203380.2|203530.5|203380.5|203524.2|203374.2|12
1636404780000|2021-11-08 20:53:00|203530|203380|203515.6|203365.6|203531|203381|203515.6|203365.6|21
1636404790000|2021-11-08 20:53:10|203515|203365|203484.9|203334.9|203515.5|203365.5|203480.5|203330.5|31
1636404800000|2021-11-08 20:53:20|203479.9|203329.9|203477.6|203327.6|203483.8|203333.8|203476.2|203326.2|25
1636404810000|2021-11-08 20:53:30|203476.8|203326.8|203483.3|203333.3|203484.1|203334.1|203473.4|203323.4|25
1636404820000|2021-11-08 20:53:40|203478.5|203328.5|203404.8|203254.8|203480.1|203330.1|203399.2|203249.2|28
1636404830000|2021-11-08 20:53:50|203403.5|203253.5|203418|203268|203419.5|203269.5|203401.9|203251.9|30
1636404840000|2021-11-08 20:54:00|203414.9|203264.9|203426.3|203276.3|203428.4|203278.4|203409.3|203259.3|27
1636404850000|2021-11-08 20:54:10|203424.9|203274.9|203433.2|203283.2|203434.1|203284.1|203424.4|203274.4|28
1636404860000|2021-11-08 20:54:20|203432.5|203282.5|203435.2|203285.2|203437.9|203287.9|203432.3|203282.3|9
1636404870000|2021-11-08 20:54:30|203435.7|203285.7|203434.8|203284.8|203435.7|203285.7|203432.3|203282.3|11
1636404880000|2021-11-08 20:54:40|203434.9|203284.9|203470.2|203320.2|203470.2|203320.2|203434.7|203284.7|27
1636404890000|2021-11-08 20:54:50|203470.1|203320.1|203470.7|203320.7|203470.7|203320.7|203466|203316|22
1636404900000|2021-11-08 20:55:00|203469.8|203319.8|203472.9|203322.9|203475.2|203325.2|203467.3|203317.3|29
1636404910000|2021-11-08 20:55:10|203473|203323|203472.4|203322.4|203476.4|203326.4|203470.8|203320.8|17
1636404920000|2021-11-08 20:55:20|203472.2|203322.2|203477.6|203327.6|203477.6|203327.6|203471.1|203321.1|18
1636404930000|2021-11-08 20:55:30|203477.3|203327.3|203475.8|203325.8|203479.8|203329.8|203474.5|203324.5|20
1636404940000|2021-11-08 20:55:40|203474.5|203324.5|203472.6|203322.6|203477.2|203327.2|203472.6|203322.6|14
1636404950000|2021-11-08 20:55:50|203473.1|203323.1|203499.2|203349.2|203512.3|203362.3|203473.1|203323.1|31
1636404960000|2021-11-08 20:56:00|203499.4|203349.4|203508.5|203358.5|203514.3|203364.3|203498.1|203348.1|26
1636404970000|2021-11-08 20:56:10|203506.2|203356.2|203505.6|203355.6|203513.1|203363.1|203503.9|203353.9|20
1636404980000|2021-11-08 20:56:20|203505.9|203355.9|203502.9|203352.9|203505.9|203355.9|203502.9|203352.9|16
1636404990000|2021-11-08 20:56:30|203503.3|203353.3|203500.2|203350.2|203505.2|203355.2|203493.2|203343.2|29
1636405000000|2021-11-08 20:56:40|203500.7|203350.7|203507.7|203357.7|203507.7|203357.7|203499.1|203349.1|18
1636405010000|2021-11-08 20:56:50|203505.5|203355.5|203499.3|203349.3|203506.1|203356.1|203499.3|203349.3|22
1636405020000|2021-11-08 20:57:00|203503.5|203353.5|203526.8|203376.8|203527.7|203377.7|203500|203350|22
1636405030000|2021-11-08 20:57:10|203528.7|203378.7|203512.8|203362.8|203529.8|203379.8|203512.1|203362.1|20
1636405040000|2021-11-08 20:57:20|203510.9|203360.9|203534.5|203384.5|203534.7|203384.7|203510.9|203360.9|25
1636405050000|2021-11-08 20:57:30|203524.3|203374.3|203507|203357|203526.7|203376.7|203504.9|203354.9|21
1636405060000|2021-11-08 20:57:40|203506.7|203356.7|203523.1|203373.1|203525.2|203375.2|203506.7|203356.7|25
1636405070000|2021-11-08 20:57:50|203522.1|203372.1|203519.2|203369.2|203523|203373|203519.2|203369.2|20
1636405080000|2021-11-08 20:58:00|203519.8|203369.8|203521.5|203371.5|203524.2|203374.2|203509.7|203359.7|31
1636405090000|2021-11-08 20:58:10|203522.7|203372.7|203467.6|203317.6|203523.2|203373.2|203466.1|203316.1|32
1636405100000|2021-11-08 20:58:20|203469.1|203319.1|203469.5|203319.5|203472.4|203322.4|203467.4|203317.4|28
1636405110000|2021-11-08 20:58:30|203468.4|203318.4|203483.6|203333.6|203485.1|203335.1|203459.1|203309.1|36
1636405120000|2021-11-08 20:58:40|203482.9|203332.9|203468.1|203318.1|203483.3|203333.3|203467.5|203317.5|22
1636405130000|2021-11-08 20:58:50|203468.6|203318.6|203466.2|203316.2|203471.6|203321.6|203465.6|203315.6|27
1636405140000|2021-11-08 20:59:00|203466.1|203316.1|203467|203317|203467|203317|203462.9|203312.9|27
1636405150000|2021-11-08 20:59:10|203466.9|203316.9|203463.3|203313.3|203467.4|203317.4|203460.6|203310.6|20
1636405160000|2021-11-08 20:59:20|203463.5|203313.5|203464.2|203314.2|203464.7|203314.7|203463.1|203313.1|19
1636405170000|2021-11-08 20:59:30|203464.3|203314.3|203461.2|203311.2|203464.3|203314.3|203457.6|203307.6|25
1636405180000|2021-11-08 20:59:40|203461.4|203311.4|203462.3|203312.3|203463|203313|203461.4|203311.4|16
1636405190000|2021-11-08 20:59:50|203462.2|203312.2|203421.6|203271.6|203465.2|203315.2|203415.8|203265.8|35
1636405200000|2021-11-08 21:00:00|203417.4|203267.4|203428.7|203278.7|203437.9|203287.9|203409.8|203259.8|39
1636405210000|2021-11-08 21:00:10|203428.3|203278.3|203422.2|203272.2|203428.3|203278.3|203399.1|203249.1|38
1636405220000|2021-11-08 21:00:20|203424.4|203274.4|203425.4|203275.4|203426.7|203276.7|203407.2|203257.2|34
1636405230000|2021-11-08 21:00:30|203421|203271|203378.7|203228.7|203421.9|203271.9|203378.7|203228.7|32
1636405240000|2021-11-08 21:00:40|203383.4|203233.4|203383.5|203233.5|203391|203241|203375.8|203225.8|37
1636405250000|2021-11-08 21:00:50|203384.7|203234.7|203385.7|203235.7|203391|203241|203381.1|203231.1|36
1636405260000|2021-11-08 21:01:00|203386.9|203236.9|203389.7|203239.7|203392.1|203242.1|203384.4|203234.4|26
1636405270000|2021-11-08 21:01:10|203387.9|203237.9|203387.1|203237.1|203391|203241|203385.4|203235.4|24
1636405280000|2021-11-08 21:01:20|203387.6|203237.6|203424|203274|203424|203274|203385.1|203235.1|26
1636405290000|2021-11-08 21:01:30|203420.8|203270.8|203407.4|203257.4|203420.8|203270.8|203386.7|203236.7|33
1636405300000|2021-11-08 21:01:40|203406.9|203256.9|203402.5|203252.5|203411|203261|203402.5|203252.5|23
1636405310000|2021-11-08 21:01:50|203408|203258|203402|203252|203408.6|203258.6|203400.3|203250.3|26
1636405320000|2021-11-08 21:02:00|203402.1|203252.1|203402|203252|203403.2|203253.2|203401.9|203251.9|13
1636405330000|2021-11-08 21:02:10|203403.7|203253.7|203426.7|203276.7|203427.2|203277.2|203403.5|203253.5|24
1636405340000|2021-11-08 21:02:20|203425.5|203275.5|203458.8|203308.8|203469.9|203319.9|203421.8|203271.8|28
1636405350000|2021-11-08 21:02:30|203458.3|203308.3|203465.1|203315.1|203486.9|203336.9|203458.3|203308.3|25
1636405360000|2021-11-08 21:02:40|203467.9|203317.9|203465.8|203315.8|203467.9|203317.9|203460.4|203310.4|21
1636405370000|2021-11-08 21:02:50|203465.5|203315.5|203469.2|203319.2|203471.7|203321.7|203464.2|203314.2|16
1636405380000|2021-11-08 21:03:00|203467.3|203317.3|203469.2|203319.2|203469.9|203319.9|203463.1|203313.1|18
1636405390000|2021-11-08 21:03:10|203468.5|203318.5|203468|203318|203469.1|203319.1|203464.6|203314.6|9
1636405400000|2021-11-08 21:03:20|203466.7|203316.7|203468.6|203318.6|203471.2|203321.2|203466.4|203316.4|7
1636405410000|2021-11-08 21:03:30|203467.9|203317.9|203463.5|203313.5|203470.2|203320.2|203457.6|203307.6|24
1636405420000|2021-11-08 21:03:40|203462.4|203312.4|203463.2|203313.2|203469.4|203319.4|203460|203310|11
1636405430000|2021-11-08 21:03:50|203468.7|203318.7|203466.3|203316.3|203468.7|203318.7|203459.8|203309.8|19
1636405440000|2021-11-08 21:04:00|203466.4|203316.4|203467.5|203317.5|203469.7|203319.7|203465.8|203315.8|17
1636405450000|2021-11-08 21:04:10|203487.4|203337.4|203479|203329|203489.2|203339.2|203478|203328|26
1636405460000|2021-11-08 21:04:20|203482.7|203332.7|203469|203319|203482.7|203332.7|203469|203319|18
1636405470000|2021-11-08 21:04:30|203466.5|203316.5|203467.2|203317.2|203473.1|203323.1|203465.3|203315.3|30
1636405480000|2021-11-08 21:04:40|203468.6|203318.6|203467.9|203317.9|203470|203320|203466.2|203316.2|23
1636405490000|2021-11-08 21:04:50|203467.7|203317.7|203472.9|203322.9|203474.2|203324.2|203467.1|203317.1|11
1636405500000|2021-11-08 21:05:00|203468.3|203318.3|203469.6|203319.6|203469.7|203319.7|203468.1|203318.1|10
1636405510000|2021-11-08 21:05:10|203470.2|203320.2|203468.4|203318.4|203471.9|203321.9|203466.2|203316.2|14
1636405520000|2021-11-08 21:05:20|203467.5|203317.5|203464.8|203314.8|203468.9|203318.9|203464.8|203314.8|17
1636405530000|2021-11-08 21:05:30|203465|203315|203470.1|203320.1|203471.7|203321.7|203440.8|203290.8|22
1636405540000|2021-11-08 21:05:40|203467.5|203317.5|203467.8|203317.8|203470.1|203320.1|203466.6|203316.6|20
1636405550000|2021-11-08 21:05:50|203466.4|203316.4|203464.7|203314.7|203466.4|203316.4|203462.5|203312.5|18
1636405560000|2021-11-08 21:06:00|203464.6|203314.6|203465.1|203315.1|203467.8|203317.8|203462.6|203312.6|12
1636405570000|2021-11-08 21:06:10|203465.6|203315.6|203464.2|203314.2|203466|203316|203464.2|203314.2|13
1636405580000|2021-11-08 21:06:20|203464.8|203314.8|203465.1|203315.1|203465.1|203315.1|203463.5|203313.5|12
1636405590000|2021-11-08 21:06:30|203466.8|203316.8|203463.1|203313.1|203468.2|203318.2|203463.1|203313.1|10
1636405600000|2021-11-08 21:06:40|203462.8|203312.8|203466.3|203316.3|203468.1|203318.1|203462.8|203312.8|13
1636405610000|2021-11-08 21:06:50|203466.2|203316.2|203466.2|203316.2|203466.4|203316.4|203457.1|203307.1|24
1636405620000|2021-11-08 21:07:00|203467.1|203317.1|203462.8|203312.8|203468.7|203318.7|203461.3|203311.3|20
1636405630000|2021-11-08 21:07:10|203462.3|203312.3|203468.5|203318.5|203469.1|203319.1|203459.9|203309.9|25
1636405640000|2021-11-08 21:07:20|203467.9|203317.9|203470.4|203320.4|203477|203327|203464|203314|18
1636405650000|2021-11-08 21:07:30|203505.2|203355.2|203487.1|203337.1|203515.5|203365.5|203487.1|203337.1|31
1636405660000|2021-11-08 21:07:40|203487.4|203337.4|203478|203328|203487.4|203337.4|203478|203328|23
1636405670000|2021-11-08 21:07:50|203478.9|203328.9|203479.9|203329.9|203482.7|203332.7|203478.9|203328.9|18
1636405680000|2021-11-08 21:08:00|203479.4|203329.4|203496.2|203346.2|203500|203350|203478.6|203328.6|18
1636405690000|2021-11-08 21:08:10|203494.8|203344.8|203498.8|203348.8|203498.8|203348.8|203491.8|203341.8|10
1636405700000|2021-11-08 21:08:20|203499.4|203349.4|203507.1|203357.1|203512.9|203362.9|203499.2|203349.2|21
1636405710000|2021-11-08 21:08:30|203508.7|203358.7|203501.3|203351.3|203508.7|203358.7|203500.8|203350.8|25
1636405720000|2021-11-08 21:08:40|203501.9|203351.9|203501.9|203351.9|203507.7|203357.7|203500.9|203350.9|15
1636405730000|2021-11-08 21:08:50|203503|203353|203509.5|203359.5|203511|203361|203502.3|203352.3|24
1636405740000|2021-11-08 21:09:00|203506.2|203356.2|203508.9|203358.9|203516.5|203366.5|203505.4|203355.4|28
1636405750000|2021-11-08 21:09:10|203508.8|203358.8|203509|203359|203512.5|203362.5|203508.5|203358.5|19
1636405760000|2021-11-08 21:09:20|203509.2|203359.2|203510|203360|203514.9|203364.9|203508.7|203358.7|18
1636405770000|2021-11-08 21:09:30|203509.1|203359.1|203511.4|203361.4|203511.9|203361.9|203509.1|203359.1|14
1636405780000|2021-11-08 21:09:40|203511.2|203361.2|203511.7|203361.7|203514.9|203364.9|203511.1|203361.1|14
1636405790000|2021-11-08 21:09:50|203511.5|203361.5|203511|203361|203512.4|203362.4|203511|203361|13
1636405800000|2021-11-08 21:10:00|203511.2|203361.2|203505.9|203355.9|203511.4|203361.4|203500.9|203350.9|14
1636405810000|2021-11-08 21:10:10|203503.8|203353.8|203506.4|203356.4|203507.7|203357.7|203503.8|203353.8|8
1636405820000|2021-11-08 21:10:20|203506.9|203356.9|203508.6|203358.6|203513.4|203363.4|203504|203354|15
1636405830000|2021-11-08 21:10:30|203508.9|203358.9|203526.4|203376.4|203526.4|203376.4|203508.9|203358.9|20
1636405840000|2021-11-08 21:10:40|203520.3|203370.3|203520|203370|203525.7|203375.7|203519.1|203369.1|20
1636405850000|2021-11-08 21:10:50|203519.2|203369.2|203518.9|203368.9|203523.6|203373.6|203517|203367|14
1636405860000|2021-11-08 21:11:00|203518.8|203368.8|203519.1|203369.1|203524.3|203374.3|203518.8|203368.8|13
1636405870000|2021-11-08 21:11:10|203518|203368|203527.4|203377.4|203527.5|203377.5|203516.9|203366.9|23
1636405880000|2021-11-08 21:11:20|203527.2|203377.2|203526.8|203376.8|203528.1|203378.1|203523.9|203373.9|14
1636405890000|2021-11-08 21:11:30|203527.1|203377.1|203525.4|203375.4|203527.1|203377.1|203521.1|203371.1|14
1636405900000|2021-11-08 21:11:40|203524.6|203374.6|203515.2|203365.2|203526.4|203376.4|203515.2|203365.2|13
1636405910000|2021-11-08 21:11:50|203511|203361|203515.6|203365.6|203516.8|203366.8|203511|203361|10
1636405920000|2021-11-08 21:12:00|203515.5|203365.5|203519.8|203369.8|203522.5|203372.5|203515.5|203365.5|15
1636405930000|2021-11-08 21:12:10|203520.4|203370.4|203518.1|203368.1|203520.4|203370.4|203516.1|203366.1|14
1636405940000|2021-11-08 21:12:20|203514.4|203364.4|203515.7|203365.7|203515.7|203365.7|203511.7|203361.7|10
1636405950000|2021-11-08 21:12:30|203516|203366|203515.8|203365.8|203520.3|203370.3|203514.3|203364.3|9
1636405960000|2021-11-08 21:12:40|203516.5|203366.5|203517.5|203367.5|203518|203368|203516.1|203366.1|6
1636405970000|2021-11-08 21:12:50|203517.1|203367.1|203519|203369|203521.3|203371.3|203515.8|203365.8|11
1636405980000|2021-11-08 21:13:00|203496.8|203346.8|203483.4|203333.4|203496.8|203346.8|203481.5|203331.5|22
1636405990000|2021-11-08 21:13:10|203482.8|203332.8|203487.1|203337.1|203490.1|203340.1|203482.8|203332.8|12
1636406000000|2021-11-08 21:13:20|203487.3|203337.3|203490.8|203340.8|203493.1|203343.1|203486.9|203336.9|14
1636406010000|2021-11-08 21:13:30|203490.4|203340.4|203487.8|203337.8|203490.4|203340.4|203487.7|203337.7|17
1636406020000|2021-11-08 21:13:40|203487|203337|203486.9|203336.9|203487|203337|203486|203336|12
1636406030000|2021-11-08 21:13:50|203487.5|203337.5|203488|203338|203488.8|203338.8|203487|203337|21
1636406040000|2021-11-08 21:14:00|203487.7|203337.7|203486.5|203336.5|203488.1|203338.1|203485.6|203335.6|10
1636406050000|2021-11-08 21:14:10|203486.6|203336.6|203490.5|203340.5|203490.8|203340.8|203486.6|203336.6|13
1636406060000|2021-11-08 21:14:20|203491.1|203341.1|203487.3|203337.3|203491.9|203341.9|203487.3|203337.3|17
1636406070000|2021-11-08 21:14:30|203487.8|203337.8|203479|203329|203487.9|203337.9|203477.2|203327.2|20
1636406080000|2021-11-08 21:14:40|203478.6|203328.6|203481.9|203331.9|203488.4|203338.4|203478.3|203328.3|11
1636406090000|2021-11-08 21:14:50|203481.7|203331.7|203480.8|203330.8|203482.1|203332.1|203480.8|203330.8|10
1636406100000|2021-11-08 21:15:00|203481.3|203331.3|203499.1|203349.1|203504.8|203354.8|203480.1|203330.1|19
1636406110000|2021-11-08 21:15:10|203497.8|203347.8|203503.9|203353.9|203505.8|203355.8|203497.6|203347.6|19
1636406120000|2021-11-08 21:15:20|203501.2|203351.2|203503.2|203353.2|203505.5|203355.5|203500.3|203350.3|6
1636406130000|2021-11-08 21:15:30|203503.3|203353.3|203499.7|203349.7|203503.3|203353.3|203499.7|203349.7|9
1636406140000|2021-11-08 21:15:40|203499.6|203349.6|203504.4|203354.4|203505.1|203355.1|203499.6|203349.6|8
1636406150000|2021-11-08 21:15:50|203501.9|203351.9|203504.3|203354.3|203508.5|203358.5|203500.8|203350.8|8
1636406160000|2021-11-08 21:16:00|203504|203354|203501.1|203351.1|203504.9|203354.9|203500.4|203350.4|7
1636406170000|2021-11-08 21:16:10|203500.6|203350.6|203504.2|203354.2|203507.1|203357.1|203500.6|203350.6|11
1636406180000|2021-11-08 21:16:20|203504|203354|203501.6|203351.6|203504.6|203354.6|203501.6|203351.6|7
1636406190000|2021-11-08 21:16:30|203500.7|203350.7|203503.6|203353.6|203504.1|203354.1|203500.7|203350.7|5
1636406200000|2021-11-08 21:16:40|203502|203352|203501|203351|203502.8|203352.8|203500.7|203350.7|6
1636406210000|2021-11-08 21:16:50|203501.2|203351.2|203499.9|203349.9|203501.2|203351.2|203497|203347|8
1636406220000|2021-11-08 21:17:00|203506.6|203356.6|203500.1|203350.1|203508.2|203358.2|203500.1|203350.1|15
1636406230000|2021-11-08 21:17:10|203500|203350|203498.1|203348.1|203500|203350|203498.1|203348.1|8
1636406240000|2021-11-08 21:17:20|203501.4|203351.4|203501|203351|203501.4|203351.4|203500.8|203350.8|8
1636406250000|2021-11-08 21:17:30|203501.4|203351.4|203497.8|203347.8|203501.4|203351.4|203497.6|203347.6|9
1636406260000|2021-11-08 21:17:40|203497.6|203347.6|203499.7|203349.7|203500.5|203350.5|203497.6|203347.6|7
1636406270000|2021-11-08 21:17:50|203499.3|203349.3|203498.7|203348.7|203499.5|203349.5|203498.6|203348.6|7
1636406280000|2021-11-08 21:18:00|203497.7|203347.7|203497.9|203347.9|203498.1|203348.1|203497.1|203347.1|5
1636406290000|2021-11-08 21:18:10|203497.6|203347.6|203498.4|203348.4|203499|203349|203497.6|203347.6|8
1636406300000|2021-11-08 21:18:20|203498|203348|203518.1|203368.1|203519.3|203369.3|203498|203348|18
1636406310000|2021-11-08 21:18:30|203518.3|203368.3|203516.4|203366.4|203518.3|203368.3|203515.2|203365.2|14
1636406320000|2021-11-08 21:18:40|203516.3|203366.3|203520.4|203370.4|203522.1|203372.1|203514.9|203364.9|16
1636406330000|2021-11-08 21:18:50|203520.5|203370.5|203515.4|203365.4|203520.5|203370.5|203515.1|203365.1|8
1636406340000|2021-11-08 21:19:00|203515.5|203365.5|203515.5|203365.5|203517|203367|203513.8|203363.8|13
1636406350000|2021-11-08 21:19:10|203516.3|203366.3|203519|203369|203519.1|203369.1|203513|203363|12
1636406360000|2021-11-08 21:19:20|203518.9|203368.9|203518.7|203368.7|203518.9|203368.9|203518.7|203368.7|7
1636406370000|2021-11-08 21:19:30|203516.3|203366.3|203519.5|203369.5|203519.7|203369.7|203515.6|203365.6|8
1636406380000|2021-11-08 21:19:40|203521|203371|203520.4|203370.4|203521|203371|203520.3|203370.3|3
1636406390000|2021-11-08 21:19:50|203520.3|203370.3|203517.4|203367.4|203521.3|203371.3|203515|203365|6
1636406400000|2021-11-08 21:20:00|203519|203369|203520.7|203370.7|203522.7|203372.7|203516.7|203366.7|15
1636406410000|2021-11-08 21:20:10|203521.3|203371.3|203521.5|203371.5|203522.7|203372.7|203520.6|203370.6|6
1636406420000|2021-11-08 21:20:20|203521.1|203371.1|203520.8|203370.8|203521.4|203371.4|203520.8|203370.8|4
1636406430000|2021-11-08 21:20:30|203521|203371|203506.5|203356.5|203521.9|203371.9|203506.5|203356.5|9
1636406440000|2021-11-08 21:20:40|203510.6|203360.6|203516.7|203366.7|203520.6|203370.6|203508.6|203358.6|7
1636406450000|2021-11-08 21:20:50|203519.5|203369.5|203517|203367|203519.5|203369.5|203517|203367|6
1636406460000|2021-11-08 21:21:00|203517.8|203367.8|203506.6|203356.6|203520.6|203370.6|203506.6|203356.6|6
1636406470000|2021-11-08 21:21:10|203507.3|203357.3|203515.5|203365.5|203515.5|203365.5|203507.3|203357.3|4
1636406480000|2021-11-08 21:21:20|203518.5|203368.5|203515.9|203365.9|203519.3|203369.3|203513.3|203363.3|5
1636406490000|2021-11-08 21:21:30|203517.2|203367.2|203506.3|203356.3|203517.2|203367.2|203506.3|203356.3|5
1636406500000|2021-11-08 21:21:40|203509.7|203359.7|203514.9|203364.9|203515.2|203365.2|203509.2|203359.2|10
1636406510000|2021-11-08 21:21:50|203515.2|203365.2|203517.1|203367.1|203519.2|203369.2|203512.2|203362.2|13
1636406520000|2021-11-08 21:22:00|203515.2|203365.2|203520.2|203370.2|203520.5|203370.5|203514.1|203364.1|18
1636406530000|2021-11-08 21:22:10|203520.4|203370.4|203514.4|203364.4|203520.4|203370.4|203508.3|203358.3|6
1636406540000|2021-11-08 21:22:20|203513.3|203363.3|203509.8|203359.8|203514.2|203364.2|203509.8|203359.8|5
1636406550000|2021-11-08 21:22:30|203513.8|203363.8|203548.2|203398.2|203548.5|203398.5|203513.4|203363.4|17
1636406560000|2021-11-08 21:22:40|203547.5|203397.5|203543.8|203393.8|203547.5|203397.5|203541.6|203391.6|16
1636406570000|2021-11-08 21:22:50|203545.6|203395.6|203542.1|203392.1|203545.6|203395.6|203536.5|203386.5|12
1636406580000|2021-11-08 21:23:00|203542.3|203392.3|203526.4|203376.4|203542.3|203392.3|203520.2|203370.2|20
1636406590000|2021-11-08 21:23:10|203527.1|203377.1|203541.6|203391.6|203542.2|203392.2|203524.9|203374.9|18
1636406600000|2021-11-08 21:23:20|203544.1|203394.1|203536.6|203386.6|203544.7|203394.7|203533.7|203383.7|15
1636406610000|2021-11-08 21:23:30|203535.9|203385.9|203536.7|203386.7|203536.9|203386.9|203531.5|203381.5|15
1636406620000|2021-11-08 21:23:40|203536.2|203386.2|203537.6|203387.6|203538.8|203388.8|203535.7|203385.7|14
1636406630000|2021-11-08 21:23:50|203531.6|203381.6|203535.9|203385.9|203535.9|203385.9|203531.6|203381.6|12
1636406640000|2021-11-08 21:24:00|203535.3|203385.3|203534.6|203384.6|203535.9|203385.9|203531.9|203381.9|11
1636406650000|2021-11-08 21:24:10|203531.7|203381.7|203534.6|203384.6|203536.5|203386.5|203531.7|203381.7|9
1636406660000|2021-11-08 21:24:20|203535.5|203385.5|203537.7|203387.7|203537.7|203387.7|203534.3|203384.3|13
1636406670000|2021-11-08 21:24:30|203537.2|203387.2|203535|203385|203537.8|203387.8|203535|203385|7
1636406680000|2021-11-08 21:24:40|203535.2|203385.2|203528.7|203378.7|203535.2|203385.2|203528.7|203378.7|6
1636406690000|2021-11-08 21:24:50|203533.6|203383.6|203535.6|203385.6|203535.6|203385.6|203533|203383|8
1636406700000|2021-11-08 21:25:00|203535|203385|203538.9|203388.9|203538.9|203388.9|203526.8|203376.8|10
1636406710000|2021-11-08 21:25:10|203535.4|203385.4|203539.5|203389.5|203541.4|203391.4|203532.3|203382.3|16
1636406720000|2021-11-08 21:25:20|203540.7|203390.7|203520.7|203370.7|203541|203391|203520.7|203370.7|20
1636406730000|2021-11-08 21:25:30|203521.4|203371.4|203514.2|203364.2|203523.1|203373.1|203514.2|203364.2|12
1636406740000|2021-11-08 21:25:40|203521.2|203371.2|203517.7|203367.7|203524.3|203374.3|203517.7|203367.7|13
1636406750000|2021-11-08 21:25:50|203517.3|203367.3|203520|203370|203521.9|203371.9|203517.3|203367.3|11
1636406760000|2021-11-08 21:26:00|203521.7|203371.7|203514.1|203364.1|203525.7|203375.7|203514.1|203364.1|10
1636406770000|2021-11-08 21:26:10|203516.2|203366.2|203526.2|203376.2|203526.6|203376.6|203512.2|203362.2|20
1636406780000|2021-11-08 21:26:20|203525.6|203375.6|203520.9|203370.9|203525.6|203375.6|203517.4|203367.4|14
1636406790000|2021-11-08 21:26:30|203520.7|203370.7|203521.7|203371.7|203524.9|203374.9|203520.7|203370.7|8
1636406800000|2021-11-08 21:26:40|203524.9|203374.9|203527.8|203377.8|203529.2|203379.2|203521.5|203371.5|10
1636406810000|2021-11-08 21:26:50|203506|203356|203523.8|203373.8|203526.6|203376.6|203506|203356|9
1636406820000|2021-11-08 21:27:00|203524.2|203374.2|203523.2|203373.2|203524.8|203374.8|203521.6|203371.6|21
1636406830000|2021-11-08 21:27:10|203522.9|203372.9|203521|203371|203523.1|203373.1|203517|203367|16
1636406840000|2021-11-08 21:27:20|203520.9|203370.9|203520|203370|203521.9|203371.9|203519.3|203369.3|12
1636406850000|2021-11-08 21:27:30|203520.5|203370.5|203481.6|203331.6|203523.6|203373.6|203478.2|203328.2|23
1636406860000|2021-11-08 21:27:40|203482.6|203332.6|203485.8|203335.8|203486.7|203336.7|203479.7|203329.7|16
1636406870000|2021-11-08 21:27:50|203486.8|203336.8|203478.9|203328.9|203487.3|203337.3|203474.6|203324.6|12
1636406880000|2021-11-08 21:28:00|203480.3|203330.3|203470.6|203320.6|203483.1|203333.1|203461.4|203311.4|25
1636406890000|2021-11-08 21:28:10|203468|203318|203462.5|203312.5|203474.3|203324.3|203461.5|203311.5|20
1636406900000|2021-11-08 21:28:20|203469.6|203319.6|203470|203320|203470.1|203320.1|203465.7|203315.7|15
1636406910000|2021-11-08 21:28:30|203470.2|203320.2|203477.8|203327.8|203478.2|203328.2|203467.1|203317.1|18
1636406920000|2021-11-08 21:28:40|203480|203330|203440.8|203290.8|203482.8|203332.8|203437.9|203287.9|27
1636406930000|2021-11-08 21:28:50|203442.3|203292.3|203444.7|203294.7|203445.1|203295.1|203440.6|203290.6|15
1636406940000|2021-11-08 21:29:00|203447.7|203297.7|203442.6|203292.6|203448.2|203298.2|203441.4|203291.4|20
1636406950000|2021-11-08 21:29:10|203442.9|203292.9|203459.6|203309.6|203461.2|203311.2|203442.7|203292.7|24
1636406960000|2021-11-08 21:29:20|203459.1|203309.1|203464.1|203314.1|203464.5|203314.5|203459.1|203309.1|17
1636406970000|2021-11-08 21:29:30|203464.5|203314.5|203475.2|203325.2|203479|203329|203461.1|203311.1|30
1636406980000|2021-11-08 21:29:40|203475.4|203325.4|203471.4|203321.4|203475.4|203325.4|203468.4|203318.4|17
1636406990000|2021-11-08 21:29:50|203472.2|203322.2|203471.8|203321.8|203474.4|203324.4|203471.8|203321.8|12
1636407000000|2021-11-08 21:30:00|203471|203321|203478.7|203328.7|203480.9|203330.9|203471|203321|14
1636407010000|2021-11-08 21:30:10|203479.4|203329.4|203474.2|203324.2|203479.4|203329.4|203472.7|203322.7|12
1636407020000|2021-11-08 21:30:20|203475.7|203325.7|203476.6|203326.6|203477.4|203327.4|203475.2|203325.2|12
1636407030000|2021-11-08 21:30:30|203477.9|203327.9|203436.5|203286.5|203478.2|203328.2|203434.9|203284.9|24
1636407040000|2021-11-08 21:30:40|203436.6|203286.6|203422.8|203272.8|203438.5|203288.5|203407|203257|28
1636407050000|2021-11-08 21:30:50|203422.2|203272.2|203417.1|203267.1|203426.3|203276.3|203416.3|203266.3|18
1636407060000|2021-11-08 21:31:00|203417.9|203267.9|203399.8|203249.8|203420.4|203270.4|203399.8|203249.8|21
1636407070000|2021-11-08 21:31:10|203404.7|203254.7|203393.6|203243.6|203404.7|203254.7|203382.5|203232.5|25
1636407080000|2021-11-08 21:31:20|203393.4|203243.4|203386.9|203236.9|203397.5|203247.5|203386.7|203236.7|18
1636407090000|2021-11-08 21:31:30|203388.7|203238.7|203392.2|203242.2|203394.7|203244.7|203388.1|203238.1|18
1636407100000|2021-11-08 21:31:40|203392.8|203242.8|203384.3|203234.3|203392.8|203242.8|203382|203232|11
1636407110000|2021-11-08 21:31:50|203384.2|203234.2|203398.7|203248.7|203398.7|203248.7|203384.2|203234.2|9
1636407120000|2021-11-08 21:32:00|203396|203246|203385.4|203235.4|203400.5|203250.5|203384.4|203234.4|16
1636407130000|2021-11-08 21:32:10|203387.7|203237.7|203389.9|203239.9|203392.2|203242.2|203386|203236|14
1636407140000|2021-11-08 21:32:20|203390.2|203240.2|203388.1|203238.1|203391.4|203241.4|203388.1|203238.1|12
1636407150000|2021-11-08 21:32:30|203390.7|203240.7|203395.4|203245.4|203398.4|203248.4|203390.7|203240.7|11
1636407160000|2021-11-08 21:32:40|203396|203246|203401|203251|203414.6|203264.6|203391|203241|24
1636407170000|2021-11-08 21:32:50|203406|203256|203404.5|203254.5|203409|203259|203395.7|203245.7|17
1636407180000|2021-11-08 21:33:00|203403|203253|203402.1|203252.1|203404.4|203254.4|203402.1|203252.1|9
1636407190000|2021-11-08 21:33:10|203403.9|203253.9|203411.3|203261.3|203411.3|203261.3|203401.5|203251.5|11
1636407200000|2021-11-08 21:33:20|203412.3|203262.3|203418.6|203268.6|203418.6|203268.6|203411.2|203261.2|16
1636407210000|2021-11-08 21:33:30|203418.3|203268.3|203428|203278|203434.4|203284.4|203417.5|203267.5|22
1636407220000|2021-11-08 21:33:40|203431.3|203281.3|203413.8|203263.8|203432.3|203282.3|203411.9|203261.9|19
1636407230000|2021-11-08 21:33:50|203416.6|203266.6|203411.2|203261.2|203416.6|203266.6|203411.2|203261.2|13
1636407240000|2021-11-08 21:34:00|203409.4|203259.4|203416.8|203266.8|203416.8|203266.8|203409.4|203259.4|11
1636407250000|2021-11-08 21:34:10|203416.9|203266.9|203413|203263|203419.3|203269.3|203411.5|203261.5|11
1636407260000|2021-11-08 21:34:20|203415.2|203265.2|203428.9|203278.9|203437.8|203287.8|203408.4|203258.4|18
1636407270000|2021-11-08 21:34:30|203431|203281|203400.3|203250.3|203431|203281|203399.9|203249.9|27
1636407280000|2021-11-08 21:34:40|203404.4|203254.4|203420.2|203270.2|203430|203280|203398.2|203248.2|22
1636407290000|2021-11-08 21:34:50|203421.4|203271.4|203420.4|203270.4|203423.1|203273.1|203417.7|203267.7|14
1636407300000|2021-11-08 21:35:00|203422.9|203272.9|203416|203266|203422.9|203272.9|203405.3|203255.3|18
1636407310000|2021-11-08 21:35:10|203415.7|203265.7|203424.1|203274.1|203424.1|203274.1|203408.8|203258.8|17
1636407320000|2021-11-08 21:35:20|203415.5|203265.5|203420.5|203270.5|203423.3|203273.3|203415.5|203265.5|15
1636407330000|2021-11-08 21:35:30|203428.5|203278.5|203421.6|203271.6|203428.9|203278.9|203419.3|203269.3|17
1636407340000|2021-11-08 21:35:40|203421.7|203271.7|203422.8|203272.8|203427.1|203277.1|203419.7|203269.7|14
1636407350000|2021-11-08 21:35:50|203408.1|203258.1|203414|203264|203415.6|203265.6|203408.1|203258.1|13
1636407360000|2021-11-08 21:36:00|203413.8|203263.8|203395|203245|203424|203274|203391.8|203241.8|16
1636407370000|2021-11-08 21:36:10|203395.9|203245.9|203395.6|203245.6|203396.8|203246.8|203394.6|203244.6|13
1636407380000|2021-11-08 21:36:20|203395.9|203245.9|203393|203243|203404.4|203254.4|203391|203241|18
1636407390000|2021-11-08 21:36:30|203393.3|203243.3|203434.1|203284.1|203435.7|203285.7|203393.3|203243.3|25
1636407400000|2021-11-08 21:36:40|203441.4|203291.4|203434.9|203284.9|203441.4|203291.4|203433.4|203283.4|14
1636407410000|2021-11-08 21:36:50|203436.9|203286.9|203438|203288|203439|203289|203436.9|203286.9|5
1636407420000|2021-11-08 21:37:00|203435.1|203285.1|203431.4|203281.4|203435.7|203285.7|203429.8|203279.8|12
1636407430000|2021-11-08 21:37:10|203432.1|203282.1|203431.7|203281.7|203434|203284|203431.7|203281.7|14
1636407440000|2021-11-08 21:37:20|203433.2|203283.2|203431.8|203281.8|203433.2|203283.2|203431.8|203281.8|10
1636407450000|2021-11-08 21:37:30|203433.5|203283.5|203435.4|203285.4|203437.2|203287.2|203426.8|203276.8|17
1636407460000|2021-11-08 21:37:40|203435.5|203285.5|203427.5|203277.5|203435.9|203285.9|203421.6|203271.6|6
1636407470000|2021-11-08 21:37:50|203430.1|203280.1|203426.1|203276.1|203430.1|203280.1|203426.1|203276.1|9
1636407480000|2021-11-08 21:38:00|203425.1|203275.1|203427|203277|203427|203277|203423|203273|9
1636407490000|2021-11-08 21:38:10|203432.4|203282.4|203433.5|203283.5|203433.5|203283.5|203432.4|203282.4|4
1636407500000|2021-11-08 21:38:20|203433.2|203283.2|203436|203286|203436.2|203286.2|203419.2|203269.2|10
1636407510000|2021-11-08 21:38:30|203435.4|203285.4|203396.7|203246.7|203438.5|203288.5|203393.2|203243.2|13
1636407520000|2021-11-08 21:38:40|203395.5|203245.5|203395.4|203245.4|203396.1|203246.1|203395.2|203245.2|11
1636407530000|2021-11-08 21:38:50|203395.3|203245.3|203393.2|203243.2|203395.3|203245.3|203392.7|203242.7|6
1636407540000|2021-11-08 21:39:00|203393.7|203243.7|203395.9|203245.9|203395.9|203245.9|203393.7|203243.7|7
1636407550000|2021-11-08 21:39:10|203396|203246|203395.3|203245.3|203396.2|203246.2|203395.3|203245.3|6
1636407560000|2021-11-08 21:39:20|203395.7|203245.7|203395.9|203245.9|203395.9|203245.9|203395.5|203245.5|3
1636407570000|2021-11-08 21:39:30|203395.8|203245.8|203394.1|203244.1|203395.9|203245.9|203393.8|203243.8|6
1636407580000|2021-11-08 21:39:40|203395|203245|203395.3|203245.3|203395.3|203245.3|203394.8|203244.8|4
1636407590000|2021-11-08 21:39:50|203395.6|203245.6|203395.4|203245.4|203395.6|203245.6|203395.2|203245.2|3
1636407600000|2021-11-08 21:40:00|203395.7|203245.7|203394.3|203244.3|203395.7|203245.7|203394.3|203244.3|2
1636407610000|2021-11-08 21:40:10|203397|203247|203395.1|203245.1|203397|203247|203395.1|203245.1|6
1636407620000|2021-11-08 21:40:20|203395.5|203245.5|203392.5|203242.5|203395.5|203245.5|203390.4|203240.4|5
1636407630000|2021-11-08 21:40:30|203392.9|203242.9|203388.6|203238.6|203394.3|203244.3|203387.7|203237.7|8
1636407640000|2021-11-08 21:40:40|203388.9|203238.9|203389.5|203239.5|203389.5|203239.5|203388.3|203238.3|7
1636407650000|2021-11-08 21:40:50|203389.6|203239.6|203389.2|203239.2|203389.7|203239.7|203389.2|203239.2|5
1636407660000|2021-11-08 21:41:00|203388.9|203238.9|203388.9|203238.9|203388.9|203238.9|203388.3|203238.3|7
1636407670000|2021-11-08 21:41:10|203389.1|203239.1|203387.1|203237.1|203389.7|203239.7|203386.4|203236.4|11
1636407680000|2021-11-08 21:41:20|203386.9|203236.9|203384.5|203234.5|203387.3|203237.3|203383.9|203233.9|9
1636407690000|2021-11-08 21:41:30|203384.8|203234.8|203392.2|203242.2|203395.2|203245.2|203384.8|203234.8|8
1636407700000|2021-11-08 21:41:40|203393|203243|203386.8|203236.8|203393|203243|203384.9|203234.9|6
1636407710000|2021-11-08 21:41:50|203386.9|203236.9|203387.3|203237.3|203387.6|203237.6|203386.5|203236.5|6
1636407720000|2021-11-08 21:42:00|203387.2|203237.2|203387.7|203237.7|203388.2|203238.2|203383.9|203233.9|11
1636407730000|2021-11-08 21:42:10|203387.8|203237.8|203387.4|203237.4|203397.5|203247.5|203386.3|203236.3|7
1636407740000|2021-11-08 21:42:20|203391.1|203241.1|203389.2|203239.2|203395|203245|203388.9|203238.9|16
1636407750000|2021-11-08 21:42:30|203390.9|203240.9|203392.3|203242.3|203393.1|203243.1|203390.4|203240.4|8
1636407760000|2021-11-08 21:42:40|203393.8|203243.8|203390.7|203240.7|203393.8|203243.8|203389.3|203239.3|10
1636407770000|2021-11-08 21:42:50|203391.8|203241.8|203389|203239|203393.9|203243.9|203387.2|203237.2|20
1636407780000|2021-11-08 21:43:00|203383.6|203233.6|203384.4|203234.4|203391.3|203241.3|203382.8|203232.8|19
1636407790000|2021-11-08 21:43:10|203384.7|203234.7|203388.1|203238.1|203388.3|203238.3|203384.7|203234.7|13
1636407800000|2021-11-08 21:43:20|203387.7|203237.7|203384.3|203234.3|203387.7|203237.7|203383.8|203233.8|16
1636407810000|2021-11-08 21:43:30|203382.4|203232.4|203382.4|203232.4|203383|203233|203379.3|203229.3|9
1636407820000|2021-11-08 21:43:40|203382.3|203232.3|203385.2|203235.2|203385.9|203235.9|203382.3|203232.3|8
1636407830000|2021-11-08 21:43:50|203387.1|203237.1|203391.8|203241.8|203403.1|203253.1|203387.1|203237.1|16
1636407840000|2021-11-08 21:44:00|203393.7|203243.7|203393.7|203243.7|203394.6|203244.6|203393|203243|13
1636407850000|2021-11-08 21:44:10|203395.1|203245.1|203393.6|203243.6|203396.1|203246.1|203388.3|203238.3|25
1636407860000|2021-11-08 21:44:20|203394.9|203244.9|203393|203243|203396.9|203246.9|203393|203243|14
1636407870000|2021-11-08 21:44:30|203392.5|203242.5|203394.3|203244.3|203395.2|203245.2|203392.5|203242.5|12
1636407880000|2021-11-08 21:44:40|203394|203244|203398.9|203248.9|203403.1|203253.1|203394|203244|12
1636407890000|2021-11-08 21:44:50|203404.2|203254.2|203400|203250|203404.4|203254.4|203398.1|203248.1|13
1636407900000|2021-11-08 21:45:00|203397.3|203247.3|203399.5|203249.5|203404.4|203254.4|203390.1|203240.1|29
1636407910000|2021-11-08 21:45:10|203401.6|203251.6|203403|203253|203403.3|203253.3|203398.2|203248.2|16
1636407920000|2021-11-08 21:45:20|203403.3|203253.3|203399.6|203249.6|203403.3|203253.3|203396.7|203246.7|16
1636407930000|2021-11-08 21:45:30|203399.4|203249.4|203399|203249|203399.7|203249.7|203398.6|203248.6|9
1636407940000|2021-11-08 21:45:40|203400|203250|203406.2|203256.2|203408.8|203258.8|203391.3|203241.3|12
1636407950000|2021-11-08 21:45:50|203401|203251|203400.1|203250.1|203406.5|203256.5|203397.7|203247.7|16
1636407960000|2021-11-08 21:46:00|203403|203253|203404.3|203254.3|203407.3|203257.3|203400.6|203250.6|18
1636407970000|2021-11-08 21:46:10|203404.4|203254.4|203405.2|203255.2|203406.3|203256.3|203402.7|203252.7|13
1636407980000|2021-11-08 21:46:20|203406|203256|203403.2|203253.2|203407.6|203257.6|203402.9|203252.9|13
1636407990000|2021-11-08 21:46:30|203404|203254|203401.4|203251.4|203404|203254|203401.1|203251.1|16
1636408000000|2021-11-08 21:46:40|203403.3|203253.3|203401.3|203251.3|203408|203258|203401.2|203251.2|8
1636408010000|2021-11-08 21:46:50|203401.6|203251.6|203399|203249|203403.1|203253.1|203399|203249|15
1636408020000|2021-11-08 21:47:00|203399.8|203249.8|203400.7|203250.7|203401.1|203251.1|203399.1|203249.1|7
1636408030000|2021-11-08 21:47:10|203404.5|203254.5|203396.7|203246.7|203404.5|203254.5|203396.7|203246.7|11
1636408040000|2021-11-08 21:47:20|203397.7|203247.7|203397.6|203247.6|203397.7|203247.7|203397.2|203247.2|4
1636408050000|2021-11-08 21:47:30|203400.5|203250.5|203403.4|203253.4|203407.3|203257.3|203400.5|203250.5|11
1636408060000|2021-11-08 21:47:40|203405.2|203255.2|203399|203249|203405.2|203255.2|203399|203249|7
1636408070000|2021-11-08 21:47:50|203399.5|203249.5|203398.3|203248.3|203400.3|203250.3|203398.3|203248.3|12
1636408080000|2021-11-08 21:48:00|203397.9|203247.9|203395.5|203245.5|203398.3|203248.3|203395.5|203245.5|11
1636408090000|2021-11-08 21:48:10|203395.9|203245.9|203384.5|203234.5|203404|203254|203379.7|203229.7|14
1636408100000|2021-11-08 21:48:20|203381.2|203231.2|203379.7|203229.7|203381.3|203231.3|203376.1|203226.1|14
1636408110000|2021-11-08 21:48:30|203379.5|203229.5|203381.1|203231.1|203381.3|203231.3|203378.8|203228.8|12
1636408120000|2021-11-08 21:48:40|203381.3|203231.3|203384.9|203234.9|203385.6|203235.6|203379.9|203229.9|6
1636408130000|2021-11-08 21:48:50|203385.7|203235.7|203402.8|203252.8|203402.8|203252.8|203385.2|203235.2|19
1636408140000|2021-11-08 21:49:00|203403|203253|203410.1|203260.1|203410.1|203260.1|203400.3|203250.3|13
1636408150000|2021-11-08 21:49:10|203411.4|203261.4|203404.5|203254.5|203417.7|203267.7|203402.2|203252.2|26
1636408160000|2021-11-08 21:49:20|203407.5|203257.5|203406.2|203256.2|203407.5|203257.5|203401.4|203251.4|23
1636408170000|2021-11-08 21:49:30|203406.3|203256.3|203406.3|203256.3|203409.3|203259.3|203404.6|203254.6|19
1636408180000|2021-11-08 21:49:40|203406.9|203256.9|203407|203257|203407|203257|203405.5|203255.5|10
1636408190000|2021-11-08 21:49:50|203407.2|203257.2|203404.1|203254.1|203410|203260|203402.4|203252.4|16
1636408200000|2021-11-08 21:50:00|203407.9|203257.9|203404.9|203254.9|203412.6|203262.6|203404.5|203254.5|10
1636408210000|2021-11-08 21:50:10|203402.4|203252.4|203404.5|203254.5|203410|203260|203402.4|203252.4|15
1636408220000|2021-11-08 21:50:20|203405|203255|203409.8|203259.8|203410.8|203260.8|203404.4|203254.4|10
1636408230000|2021-11-08 21:50:30|203408.8|203258.8|203412.7|203262.7|203413.9|203263.9|203407|203257|10
1636408240000|2021-11-08 21:50:40|203412.4|203262.4|203411.9|203261.9|203412.9|203262.9|203409.8|203259.8|11
1636408250000|2021-11-08 21:50:50|203409.6|203259.6|203410.9|203260.9|203412.5|203262.5|203405.4|203255.4|9
1636408260000|2021-11-08 21:51:00|203410.4|203260.4|203402.8|203252.8|203410.4|203260.4|203402.8|203252.8|8
1636408270000|2021-11-08 21:51:10|203403.2|203253.2|203407.7|203257.7|203409.6|203259.6|203403.2|203253.2|12
1636408280000|2021-11-08 21:51:20|203407.3|203257.3|203410.5|203260.5|203410.5|203260.5|203403.6|203253.6|10
1636408290000|2021-11-08 21:51:30|203409.2|203259.2|203410.5|203260.5|203411.9|203261.9|203408.9|203258.9|5
1636408300000|2021-11-08 21:51:40|203409|203259|203407|203257|203409.9|203259.9|203406.4|203256.4|6
1636408310000|2021-11-08 21:51:50|203407.9|203257.9|203410|203260|203415.7|203265.7|203407.9|203257.9|12
1636408320000|2021-11-08 21:52:00|203409.4|203259.4|203408.9|203258.9|203411.7|203261.7|203406.4|203256.4|12
1636408330000|2021-11-08 21:52:10|203408.6|203258.6|203411.4|203261.4|203412.2|203262.2|203408.3|203258.3|16
1636408340000|2021-11-08 21:52:20|203409.5|203259.5|203408.8|203258.8|203410.9|203260.9|203408.1|203258.1|10
1636408350000|2021-11-08 21:52:30|203410.2|203260.2|203402.8|203252.8|203411.8|203261.8|203402.8|203252.8|13
1636408360000|2021-11-08 21:52:40|203404.4|203254.4|203406.1|203256.1|203426|203276|203404.2|203254.2|18
1636408370000|2021-11-08 21:52:50|203405.9|203255.9|203406.3|203256.3|203416|203266|203404.9|203254.9|18
1636408380000|2021-11-08 21:53:00|203406.1|203256.1|203403.7|203253.7|203406.1|203256.1|203402.7|203252.7|22
1636408390000|2021-11-08 21:53:10|203404.5|203254.5|203404.8|203254.8|203406|203256|203404|203254|16
1636408400000|2021-11-08 21:53:20|203404.6|203254.6|203407.1|203257.1|203407.1|203257.1|203402.7|203252.7|18
1636408410000|2021-11-08 21:53:30|203406.9|203256.9|203403.8|203253.8|203408|203258|203403.8|203253.8|14
1636408420000|2021-11-08 21:53:40|203404.1|203254.1|203403.6|203253.6|203404.4|203254.4|203402.9|203252.9|16
1636408430000|2021-11-08 21:53:50|203403.4|203253.4|203403.3|203253.3|203410.9|203260.9|203402.2|203252.2|26
1636408440000|2021-11-08 21:54:00|203402.4|203252.4|203403.2|203253.2|203405.3|203255.3|203401.5|203251.5|22
1636408450000|2021-11-08 21:54:10|203402.4|203252.4|203408.4|203258.4|203409.4|203259.4|203402.4|203252.4|14
1636408460000|2021-11-08 21:54:20|203407.9|203257.9|203405|203255|203407.9|203257.9|203404.4|203254.4|14
1636408470000|2021-11-08 21:54:30|203404.4|203254.4|203403.5|203253.5|203405.5|203255.5|203402.7|203252.7|20
1636408480000|2021-11-08 21:54:40|203402.7|203252.7|203407.2|203257.2|203409.3|203259.3|203402.5|203252.5|15
1636408490000|2021-11-08 21:54:50|203406.3|203256.3|203379.6|203229.6|203406.3|203256.3|203379.6|203229.6|13
1636408500000|2021-11-08 21:55:00|203378|203228|203375.4|203225.4|203388.2|203238.2|203374.4|203224.4|19
1636408510000|2021-11-08 21:55:10|203375.3|203225.3|203378.2|203228.2|203382.8|203232.8|203374.6|203224.6|13
1636408520000|2021-11-08 21:55:20|203377.5|203227.5|203376.1|203226.1|203379.1|203229.1|203375.8|203225.8|16
1636408530000|2021-11-08 21:55:30|203376.9|203226.9|203371.5|203221.5|203376.9|203226.9|203371.5|203221.5|8
1636408540000|2021-11-08 21:55:40|203372.4|203222.4|203382.6|203232.6|203384.6|203234.6|203372.4|203222.4|9
1636408550000|2021-11-08 21:55:50|203382.1|203232.1|203380.2|203230.2|203383.4|203233.4|203379.5|203229.5|14
1636408560000|2021-11-08 21:56:00|203379.4|203229.4|203381|203231|203392.9|203242.9|203378.5|203228.5|13
1636408570000|2021-11-08 21:56:10|203378|203228|203380.3|203230.3|203380.6|203230.6|203377|203227|4
1636408580000|2021-11-08 21:56:20|203380.6|203230.6|203402.8|203252.8|203403|203253|203380.6|203230.6|16
1636408590000|2021-11-08 21:56:30|203401|203251|203358.8|203208.8|203403.3|203253.3|203338|203188|21
1636408600000|2021-11-08 21:56:40|203363.9|203213.9|203471.5|203195.5|203515.5|203284.7|203363.4|203192.6|22
1636408610000|2021-11-08 21:56:50|203470.1|203185|203440.3|203167.4|203470.1|203238.8|203385|203167.4|23
1636408620000|2021-11-08 21:57:00|203466.3|203193.4|203461|203164|203466.3|203193.4|203449.8|203164|23
1636408630000|2021-11-08 21:57:10|203460.7|203163.7|203480.1|203183.1|203517|203220|203458.4|203161.4|16
1636408640000|2021-11-08 21:57:20|203481.5|203184.5|203470.6|203188|203518|203221|203462.6|203177|20
1636408650000|2021-11-08 21:57:30|203470.9|203181.8|203460.6|203163.6|203470.9|203181.8|203460.6|203163.6|13
1636408660000|2021-11-08 21:57:40|203456.5|203170.9|203429|203279|203473.5|203281.4|203416.7|203150.5|15
1636408670000|2021-11-08 21:57:50|203514.1|203234|203500.2|203203.2|203516.9|203234|203492.5|203203.2|17
1636408680000|2021-11-08 21:58:00|203514.3|203217.3|203495.1|203198.1|203514.3|203217.3|203494.5|203197.5|18
1636408690000|2021-11-08 21:58:10|203499.4|203202.4|203518.1|203221.1|203522|203226.4|203499.4|203202.4|15
1636408700000|2021-11-08 21:58:20|203532|203235|203498.5|203201.5|203532|203235|203498.3|203201.3|14
1636408710000|2021-11-08 21:58:30|203496|203199|203504.1|203207.1|203507.7|203210.7|203496|203199|11
1636408720000|2021-11-08 21:58:40|203582.3|203285.3|203504.6|203207.6|203582.3|203285.3|203486.6|203189.6|15
1636408730000|2021-11-08 21:58:50|203502.3|203205.3|203487.5|203190.5|203503.1|203206.1|203485.7|203188.7|10
1636408740000|2021-11-08 21:59:00|203484.5|203187.5|203528.5|203231.5|203580.4|203283.4|203483.7|203186.7|26
1636408750000|2021-11-08 21:59:10|203529.2|203232.2|203521.6|203224.6|203556.2|203259.2|203519.6|203222.6|13
1636408760000|2021-11-08 21:59:20|203525.3|203228.3|203534.8|203237.8|203579.8|203282.8|203525.3|203228.3|15
1636408770000|2021-11-08 21:59:30|203584.3|203287.3|203586.5|203289.5|203587.1|203290.1|203584.3|203287.3|6
1636408780000|2021-11-08 21:59:40|203585.4|203288.4|203567.7|203270.7|203585.4|203288.4|203567.5|203270.5|15
1636408790000|2021-11-08 21:59:50|203568.6|203271.6|203594.4|203297.4|203595.9|203298.9|203568.6|203271.6|12
1636408800000|2021-11-08 22:00:00|203575.2|203278.2|203576.7|203279.7|203576.7|203279.7|203575.2|203278.2|2
1636408810000|2021-11-08 22:00:10|203573.7|203276.7|203572.8|203275.8|203573.7|203276.7|203572.3|203275.3|3
1636408820000|2021-11-08 22:00:20|203574.6|203277.6|203586.8|203289.8|203586.8|203289.8|203574.6|203277.6|2
1636408830000|2021-11-08 22:00:30|203581.7|203284.7|203565.4|203268.4|203581.7|203284.7|203565|203268|4
1636408840000|2021-11-08 22:00:40|203561.7|203264.7|203562.5|203265.5|203568|203271|203561.7|203264.7|5
1636408850000|2021-11-08 22:00:50|203565.8|203268.8|203584.7|203287.7|203585.1|203288.1|203565.8|203268.8|3
1636408860000|2021-11-08 22:01:00|203589.8|203292.8|203589.8|203292.8|203589.8|203292.8|203589.8|203292.8|1
1636408870000|2021-11-08 22:01:10|203588.1|203291.1|203638.4|203341.4|203638.4|203341.4|203588.1|203291.1|5
1636408890000|2021-11-08 22:01:30|203632.3|203335.3|203632|203335|203632.3|203335.3|203632|203335|2
1636408900000|2021-11-08 22:01:40|203632.2|203335.2|203621|203324|203632.2|203335.2|203621|203324|4
1636408910000|2021-11-08 22:01:50|203613.1|203316.1|203613.1|203316.1|203613.1|203316.1|203613.1|203316.1|1
1636408920000|2021-11-08 22:02:00|203614.3|203317.3|203622.4|203325.4|203622.4|203325.4|203614.3|203317.3|2
1636408930000|2021-11-08 22:02:10|203621.2|203324.2|203621|203324|203622.4|203325.4|203621|203324|4
1636408950000|2021-11-08 22:02:30|203623.6|203326.6|203623.6|203326.6|203623.6|203326.6|203623.6|203326.6|1
1636408960000|2021-11-08 22:02:40|203623.3|203326.3|203620.6|203323.6|203623.3|203326.3|203620.6|203323.6|2
1636408980000|2021-11-08 22:03:00|203615.8|203318.8|203615.8|203318.8|203615.8|203318.8|203615.8|203318.8|1
1636409000000|2021-11-08 22:03:20|203615.9|203318.9|203620.6|203323.6|203620.7|203323.7|203615.9|203318.9|4
1636409010000|2021-11-08 22:03:30|203619.1|203322.1|203619.2|203322.2|203619.2|203322.2|203619.1|203322.1|2
1636409020000|2021-11-08 22:03:40|203619.1|203322.1|203612.7|203315.7|203619.1|203322.1|203612.7|203315.7|3
1636409050000|2021-11-08 22:04:10|203589.5|203292.5|203589.5|203292.5|203589.5|203292.5|203589.5|203292.5|1
1636409060000|2021-11-08 22:04:20|203587|203290|203587|203290|203587|203290|203587|203290|1
1636409070000|2021-11-08 22:04:30|203586.2|203289.2|203589.7|203292.7|203589.7|203292.7|203586.2|203289.2|2
1636409080000|2021-11-08 22:04:40|203596.1|203299.1|203620.8|203323.8|203621.4|203324.4|203596.1|203299.1|5
1636409090000|2021-11-08 22:04:50|203616.4|203319.4|203620.7|203323.7|203674.9|203377.9|203614.2|203317.2|10
1636409100000|2021-11-08 22:05:00|203620.4|203323.4|203646.2|203349.2|203646.2|203349.2|203616.7|203319.7|7
1636409110000|2021-11-08 22:05:10|203675.7|203378.7|203655.2|203358.2|203676|203379|203655.2|203358.2|5
1636409120000|2021-11-08 22:05:20|203656.4|203359.4|203652.3|203355.3|203656.4|203359.4|203650.4|203353.4|5
1636409130000|2021-11-08 22:05:30|203655|203358|203655.1|203358.1|203655.1|203358.1|203655|203358|2
1636409140000|2021-11-08 22:05:40|203666.1|203369.1|203660.8|203363.8|203666.2|203369.2|203660.8|203363.8|4
1636409150000|2021-11-08 22:05:50|203656.7|203359.7|203660.3|203363.3|203660.3|203363.3|203656.7|203359.7|2
1636409160000|2021-11-08 22:06:00|203660.4|203363.4|203659.5|203362.5|203663.4|203366.4|203659.5|203362.5|4
1636409170000|2021-11-08 22:06:10|203663.7|203366.7|203656.5|203359.5|203663.7|203366.7|203656.1|203359.1|4
1636409180000|2021-11-08 22:06:20|203652.7|203355.7|203652.9|203355.9|203655.5|203358.5|203652.7|203355.7|4
1636409190000|2021-11-08 22:06:30|203653|203356|203657.2|203360.2|203663.9|203366.9|203653|203356|4
1636409200000|2021-11-08 22:06:40|203660.2|203363.2|203658.8|203361.8|203661|203364|203658.4|203361.4|8
1636409210000|2021-11-08 22:06:50|203660.3|203363.3|203657.1|203360.1|203660.8|203363.8|203657.1|203360.1|3
1636409220000|2021-11-08 22:07:00|203661.6|203364.6|203656.8|203359.8|203661.6|203364.6|203656.8|203359.8|2
1636409230000|2021-11-08 22:07:10|203660.8|203363.8|203652.8|203355.8|203660.8|203363.8|203651.6|203354.6|8
1636409240000|2021-11-08 22:07:20|203652.7|203355.7|203647.9|203350.9|203652.7|203355.7|203647.9|203350.9|3
1636409250000|2021-11-08 22:07:30|203656.6|203359.6|203657.6|203360.6|203657.7|203360.7|203656.6|203359.6|4
1636409260000|2021-11-08 22:07:40|203657.5|203360.5|203648.3|203351.3|203657.5|203360.5|203648.3|203351.3|4
1636409270000|2021-11-08 22:07:50|203653.2|203356.2|203652.5|203355.5|203653.2|203356.2|203652.5|203355.5|4
1636409280000|2021-11-08 22:08:00|203655.9|203358.9|203655.9|203358.9|203655.9|203358.9|203655.9|203358.9|1
1636409290000|2021-11-08 22:08:10|203656|203359|203651.1|203354.1|203656|203359|203650.9|203353.9|8
1636409300000|2021-11-08 22:08:20|203650.9|203353.9|203655.4|203358.4|203655.4|203358.4|203650.9|203353.9|2
1636409310000|2021-11-08 22:08:30|203652.5|203355.5|203652.5|203355.5|203652.5|203355.5|203652.5|203355.5|1
1636409320000|2021-11-08 22:08:40|203652.6|203355.6|203652.6|203355.6|203652.6|203355.6|203652.5|203355.5|3
1636409330000|2021-11-08 22:08:50|203652.4|203355.4|203633.1|203336.1|203652.4|203355.4|203633.1|203336.1|3
1636409340000|2021-11-08 22:09:00|203631.2|203334.2|203631.2|203334.2|203631.2|203334.2|203631.2|203334.2|1
1636409350000|2021-11-08 22:09:10|203630.8|203333.8|203630.8|203333.8|203630.8|203333.8|203630.8|203333.8|1
1636409360000|2021-11-08 22:09:20|203632.6|203335.6|203632.6|203335.6|203632.6|203335.6|203632.6|203335.6|1
1636409370000|2021-11-08 22:09:30|203631.1|203334.1|203631.1|203334.1|203631.3|203334.3|203631.1|203334.1|3
1636409380000|2021-11-08 22:09:40|203630.4|203333.4|203630.4|203333.4|203630.4|203333.4|203630.4|203333.4|1
1636409400000|2021-11-08 22:10:00|203625.8|203328.8|203615.9|203318.9|203625.8|203328.8|203610.3|203313.3|12
1636409410000|2021-11-08 22:10:10|203608.3|203311.3|203613.7|203316.7|203613.7|203316.7|203604.6|203307.6|8
1636409420000|2021-11-08 22:10:20|203608.2|203311.2|203613.7|203316.7|203613.7|203316.7|203608.2|203311.2|7
1636409430000|2021-11-08 22:10:30|203608.3|203311.3|203607.8|203310.8|203626.9|203329.9|203604.6|203307.6|10
1636409440000|2021-11-08 22:10:40|203617.2|203320.2|203618.8|203321.8|203622.6|203325.6|203604|203307|9
1636409450000|2021-11-08 22:10:50|203619.9|203322.9|203610.5|203313.5|203619.9|203322.9|203607.7|203310.7|6
1636409460000|2021-11-08 22:11:00|203617.1|203320.1|203608.7|203311.7|203677.1|203380.1|203603.6|203306.6|7
1636409470000|2021-11-08 22:11:10|203601.4|203304.4|203613.6|203316.6|203613.6|203316.6|203598.1|203301.1|4
1636409480000|2021-11-08 22:11:20|203599.8|203302.8|203622.2|203325.2|203622.2|203325.2|203599.8|203302.8|6
1636409490000|2021-11-08 22:11:30|203626.7|203329.7|203625.6|203328.6|203626.7|203329.7|203611.2|203314.2|6
1636409500000|2021-11-08 22:11:40|203658.9|203361.9|203624|203327|203658.9|203361.9|203618.4|203321.4|6
1636409510000|2021-11-08 22:11:50|203623.5|203326.5|203613.4|203316.4|203625|203328|203613.4|203316.4|5
1636409520000|2021-11-08 22:12:00|203644.3|203347.3|203624.9|203327.9|203644.3|203347.3|203624.9|203327.9|5
1636409530000|2021-11-08 22:12:10|203623.2|203326.2|203613.6|203316.6|203630.5|203333.5|203599.8|203302.8|5
1636409540000|2021-11-08 22:12:20|203605|203308|203605.1|203308.1|203613.6|203316.6|203602.4|203305.4|5
1636409550000|2021-11-08 22:12:30|203651.2|203354.2|203622.3|203325.3|203651.2|203354.2|203622.3|203325.3|2
1636409560000|2021-11-08 22:12:40|203617.3|203320.3|203625|203328|203634.5|203337.5|203617.3|203320.3|4
1636409570000|2021-11-08 22:12:50|203642|203345|203621|203324|203645.8|203348.8|203621|203324|5
1636409580000|2021-11-08 22:13:00|203620|203323|203619.9|203322.9|203620|203323|203619.9|203322.9|2
1636409590000|2021-11-08 22:13:10|203621.7|203324.7|203598.7|203301.7|203621.7|203324.7|203598.2|203301.2|4
1636409600000|2021-11-08 22:13:20|203648.1|203351.1|203625.2|203328.2|203648.1|203351.1|203625.2|203328.2|4
1636409610000|2021-11-08 22:13:30|203603.8|203306.8|203607.6|203310.6|203607.6|203310.6|203603.8|203306.8|2
1636409620000|2021-11-08 22:13:40|203660.9|203363.9|203630.8|203333.8|203660.9|203363.9|203625.6|203328.6|5
1636409630000|2021-11-08 22:13:50|203628.2|203331.2|203624.7|203327.7|203629.7|203332.7|203624.7|203327.7|3
1636409640000|2021-11-08 22:14:00|203658.9|203361.9|203622|203325|203658.9|203361.9|203622|203325|4
1636409650000|2021-11-08 22:14:10|203630.1|203333.1|203628.2|203331.2|203630.1|203333.1|203628.2|203331.2|2
1636409660000|2021-11-08 22:14:20|203647.1|203350.1|203607.3|203310.3|203653.5|203356.5|203607.3|203310.3|5
1636409670000|2021-11-08 22:14:30|203598.2|203301.2|203613.3|203316.3|203613.3|203316.3|203598.2|203301.2|4
1636409680000|2021-11-08 22:14:40|203663.6|203366.6|203619.3|203322.3|203663.6|203366.6|203619.3|203322.3|5
1636409690000|2021-11-08 22:14:50|203598.2|203301.2|203618.9|203321.9|203618.9|203321.9|203598.2|203301.2|6
1636409700000|2021-11-08 22:15:00|203611.9|203314.9|203619|203322|203619|203322|203611.9|203314.9|5
1636409710000|2021-11-08 22:15:10|203614.3|203317.3|203616|203319|203623.3|203326.3|203609.2|203312.2|6
1636409720000|2021-11-08 22:15:20|203610.5|203313.5|203603.1|203306.1|203614.7|203317.7|203603.1|203306.1|4
1636409730000|2021-11-08 22:15:30|203608.6|203311.6|203617.2|203320.2|203617.2|203320.2|203603.1|203306.1|6
1636409740000|2021-11-08 22:15:40|203614.8|203317.8|203601.9|203304.9|203616.9|203319.9|203601.9|203304.9|7
1636409750000|2021-11-08 22:15:50|203621.8|203324.8|203621.8|203324.8|203621.8|203324.8|203621.8|203324.8|1
1636409760000|2021-11-08 22:16:00|203610.8|203313.8|203616.3|203319.3|203622.3|203325.3|203610.8|203313.8|5
1636409770000|2021-11-08 22:16:10|203598.1|203301.1|203615.3|203318.3|203615.3|203318.3|203596.4|203299.4|4
1636409780000|2021-11-08 22:16:20|203624.4|203327.4|203616.9|203319.9|203625.6|203328.6|203616.6|203319.6|4
1636409790000|2021-11-08 22:16:30|203594.3|203297.3|203595.2|203298.2|203595.2|203298.2|203594.3|203297.3|2
1636409800000|2021-11-08 22:16:40|203601.2|203304.2|203594.7|203297.7|203601.2|203304.2|203594.7|203297.7|3
1636409810000|2021-11-08 22:16:50|203557.4|203260.4|203596.5|203299.5|203607.6|203310.6|203557.4|203260.4|7
1636409820000|2021-11-08 22:17:00|203589.1|203292.1|203592|203295|203600.3|203303.3|203584|203287|4
1636409830000|2021-11-08 22:17:10|203588.7|203291.7|203594.1|203297.1|203594.1|203297.1|203577.5|203280.5|3
1636409840000|2021-11-08 22:17:20|203582.6|203285.6|203594.3|203297.3|203594.3|203297.3|203582.6|203285.6|2
1636409850000|2021-11-08 22:17:30|203598.1|203301.1|203621.6|203324.6|203621.6|203324.6|203562.8|203265.8|5
1636409860000|2021-11-08 22:17:40|203594.3|203297.3|203580.9|203283.9|203617.3|203320.3|203580.9|203283.9|4
1636409870000|2021-11-08 22:17:50|203581|203284|203580.1|203283.1|203581|203284|203580.1|203283.1|2
1636409880000|2021-11-08 22:18:00|203577.9|203280.9|203550.9|203253.9|203577.9|203280.9|203550.9|203253.9|3
1636409890000|2021-11-08 22:18:10|203555.4|203258.4|203582.4|203285.4|203596.4|203299.4|203555.4|203258.4|5
1636409900000|2021-11-08 22:18:20|203577.9|203280.9|203590.2|203293.2|203590.2|203293.2|203577.9|203280.9|2
1636409910000|2021-11-08 22:18:30|203584|203287|203584|203287|203584|203287|203557.4|203260.4|5
1636409920000|2021-11-08 22:18:40|203577.5|203280.5|203568.8|203271.8|203577.5|203280.5|203567.2|203270.2|4
1636409930000|2021-11-08 22:18:50|203576.1|203279.1|203567.5|203270.5|203576.1|203279.1|203567.5|203270.5|2
1636409940000|2021-11-08 22:19:00|203555.4|203258.4|203610.7|203313.7|203610.7|203313.7|203555.4|203258.4|3
1636409950000|2021-11-08 22:19:10|203594.3|203297.3|203580.1|203283.1|203617.3|203320.3|203566.6|203269.6|6
1636409960000|2021-11-08 22:19:20|203586.5|203289.5|203606.8|203309.8|203606.8|203309.8|203572.3|203275.3|4
1636409970000|2021-11-08 22:19:30|203596.1|203299.1|203573|203276|203596.1|203299.1|203573|203276|2
1636409980000|2021-11-08 22:19:40|203577.4|203280.4|203567.1|203270.1|203580.4|203283.4|203567.1|203270.1|3
1636409990000|2021-11-08 22:19:50|203621.4|203324.4|203610.4|203313.4|203621.4|203324.4|203610.4|203313.4|2
1636410000000|2021-11-08 22:20:00|203603.7|203306.7|203583.3|203286.3|203622.9|203325.9|203583.3|203286.3|7
1636410010000|2021-11-08 22:20:10|203588.8|203291.8|203583.5|203286.5|203588.8|203291.8|203579.3|203282.3|5
1636410020000|2021-11-08 22:20:20|203582.7|203285.7|203571.4|203274.4|203582.7|203285.7|203571.4|203274.4|3
1636410030000|2021-11-08 22:20:30|203581.2|203284.2|203560|203263|203581.2|203284.2|203560|203263|2
1636410040000|2021-11-08 22:20:40|203564|203267|203576.1|203279.1|203576.1|203279.1|203564|203267|3
1636410060000|2021-11-08 22:21:00|203551.9|203254.9|203551.9|203254.9|203551.9|203254.9|203551.9|203254.9|1
1636410070000|2021-11-08 22:21:10|203576.1|203279.1|203576.1|203279.1|203576.1|203279.1|203576.1|203279.1|1
1636410090000|2021-11-08 22:21:30|203555.4|203258.4|203555.4|203258.4|203555.4|203258.4|203555.4|203258.4|1
1636410100000|2021-11-08 22:21:40|203566.4|203269.4|203576.1|203279.1|203576.1|203279.1|203566.4|203269.4|2
1636410110000|2021-11-08 22:21:50|203602|203305|203567.2|203270.2|203603.9|203306.9|203567.2|203270.2|4
1636410120000|2021-11-08 22:22:00|203575.1|203278.1|203566.4|203269.4|203575.1|203278.1|203562.3|203265.3|3
1636410130000|2021-11-08 22:22:10|203564|203267|203560|203263|203564|203267|203558|203261|3
1636410140000|2021-11-08 22:22:20|203562.3|203265.3|203576.9|203279.9|203585.4|203288.4|203548.7|203251.7|4
1636410150000|2021-11-08 22:22:30|203576.7|203279.7|203508.6|203211.6|203614.4|203317.4|203467.3|203170.3|19
1636410160000|2021-11-08 22:22:40|203503.9|203206.9|203508.2|203211.2|203513.4|203216.4|203503|203206|40
1636410170000|2021-11-08 22:22:50|203506.1|203209.1|203512.3|203215.3|203512.3|203215.3|203506.1|203209.1|37
1636410180000|2021-11-08 22:23:00|203510.1|203213.1|203489.4|203192.4|203512.5|203215.5|203481.6|203184.6|40
1636410190000|2021-11-08 22:23:10|203488.5|203191.5|203513.2|203216.2|203516.9|203219.9|203488.5|203191.5|39
1636410200000|2021-11-08 22:23:20|203514.1|203217.1|203502.7|203205.7|203514.1|203217.1|203481.1|203184.1|38
1636410210000|2021-11-08 22:23:30|203502.3|203205.3|203509.2|203212.2|203514.2|203217.2|203501|203204|39
1636410220000|2021-11-08 22:23:40|203510.2|203213.2|203628.8|203331.8|203655.5|203358.5|203510.2|203213.2|26
1636410230000|2021-11-08 22:23:50|203617|203320|203631.4|203334.4|203644.1|203347.1|203614.5|203317.5|17
1636410240000|2021-11-08 22:24:00|203633.4|203336.4|203636|203339|203643.7|203346.7|203626.1|203329.1|20
1636410250000|2021-11-08 22:24:10|203623.4|203326.4|203631.5|203334.5|203634.9|203337.9|203617.4|203320.4|18
1636410260000|2021-11-08 22:24:20|203632.3|203335.3|203638.5|203341.5|203640.5|203343.5|203622.5|203325.5|19
1636410270000|2021-11-08 22:24:30|203639.5|203342.5|203631.3|203334.3|203639.5|203342.5|203625.7|203328.7|18
1636410280000|2021-11-08 22:24:40|203629.8|203332.8|203632.2|203335.2|203632.2|203335.2|203621.6|203324.6|14
1636410290000|2021-11-08 22:24:50|203627.2|203330.2|203643.1|203346.1|203648.2|203351.2|203622.7|203325.7|11
1636410300000|2021-11-08 22:25:00|203641.2|203344.2|203662|203365|203671.2|203374.2|203637.8|203340.8|13
1636410310000|2021-11-08 22:25:10|203660.8|203363.8|203651|203354|203661.7|203364.7|203639.4|203342.4|13
1636410320000|2021-11-08 22:25:20|203652.7|203355.7|203643.6|203346.6|203654.8|203357.8|203643.2|203346.2|10
1636410330000|2021-11-08 22:25:30|203644.4|203347.4|203653.5|203356.5|203657.6|203360.6|203629.1|203332.1|10
1636410340000|2021-11-08 22:25:40|203650.6|203353.6|203666.1|203369.1|203671.5|203374.5|203650.6|203353.6|7
1636410350000|2021-11-08 22:25:50|203664.8|203367.8|203656.6|203359.6|203664.8|203367.8|203656.4|203359.4|7
1636410360000|2021-11-08 22:26:00|203658.5|203361.5|203647.8|203350.8|203658.8|203361.8|203636.6|203339.6|8
1636410370000|2021-11-08 22:26:10|203652.7|203355.7|203653.6|203356.6|203653.6|203356.6|203641.4|203344.4|7
1636410380000|2021-11-08 22:26:20|203649.1|203352.1|203637.6|203340.6|203652.7|203355.7|203628.6|203331.6|6
1636410390000|2021-11-08 22:26:30|203638.5|203341.5|203635.9|203338.9|203644.7|203347.7|203635.9|203338.9|7
1636410400000|2021-11-08 22:26:40|203627.7|203330.7|203638.7|203341.7|203638.7|203341.7|203627.7|203330.7|5
1636410410000|2021-11-08 22:26:50|203610.4|203313.4|203621|203324|203626|203329|203610.4|203313.4|5
1636410420000|2021-11-08 22:27:00|203621.6|203324.6|203612.1|203315.1|203621.6|203324.6|203612.1|203315.1|3
1636410430000|2021-11-08 22:27:10|203593.4|203296.4|203628.1|203331.1|203628.1|203331.1|203593.4|203296.4|4
1636410440000|2021-11-08 22:27:20|203617.1|203320.1|203634.9|203337.9|203634.9|203337.9|203617.1|203320.1|3
1636410450000|2021-11-08 22:27:30|203599.9|203302.9|203623|203326|203623|203326|203598.9|203301.9|4
1636410460000|2021-11-08 22:27:40|203612.3|203315.3|203640.3|203343.3|203645.9|203348.9|203612.3|203315.3|6
1636410470000|2021-11-08 22:27:50|203606|203309|203600.1|203303.1|203632.6|203335.6|203600.1|203303.1|5
1636410480000|2021-11-08 22:28:00|203598.6|203301.6|203635.1|203338.1|203635.1|203338.1|203598.6|203301.6|2
1636410490000|2021-11-08 22:28:10|203608.9|203311.9|203647|203350|203650.5|203353.5|203608.9|203311.9|5
1636410500000|2021-11-08 22:28:20|203639.8|203342.8|203652.2|203355.2|203670.6|203373.6|203639.8|203342.8|4
1636410510000|2021-11-08 22:28:30|203646.5|203349.5|203641.3|203344.3|203646.5|203349.5|203636.6|203339.6|5
1636410520000|2021-11-08 22:28:40|203496.6|203199.6|203509.2|203212.2|203514|203217|203493.3|203196.3|40
1636410530000|2021-11-08 22:28:50|203509.7|203212.7|203512.8|203215.8|203514.2|203217.2|203505.7|203208.7|39
1636410540000|2021-11-08 22:29:00|203512.1|203215.1|203511.2|203214.2|203512.9|203215.9|203508.2|203211.2|38
1636410550000|2021-11-08 22:29:10|203512.8|203215.8|203496.2|203199.2|203512.8|203215.8|203481.7|203184.7|38
1636410560000|2021-11-08 22:29:20|203498.2|203201.2|203517.3|203220.3|203517.5|203220.5|203498.2|203201.2|37
1636410570000|2021-11-08 22:29:30|203516.5|203219.5|203504.8|203207.8|203516.6|203219.6|203484.5|203187.5|40
1636410580000|2021-11-08 22:29:40|203506.5|203209.5|203503.6|203206.6|203516.1|203219.1|203501.9|203204.9|36
1636410590000|2021-11-08 22:29:50|203504.3|203207.3|203495.8|203198.8|203506.7|203209.7|203476.2|203179.2|39
1636410600000|2021-11-08 22:30:00|203495.9|203198.9|203505.6|203208.6|203516.4|203219.4|203485.5|203188.5|33
1636410610000|2021-11-08 22:30:10|203499.1|203202.1|203508.8|203211.8|203518.3|203221.3|203479.8|203182.8|40
1636410620000|2021-11-08 22:30:20|203514.5|203217.5|203510.8|203213.8|203522.3|203225.3|203485|203188|40
1636410630000|2021-11-08 22:30:30|203507.7|203210.7|203500.4|203203.4|203507.7|203210.7|203477.9|203180.9|40
1636410640000|2021-11-08 22:30:40|203502.6|203205.6|203506.4|203209.4|203514|203217|203487.3|203190.3|23
1636410650000|2021-11-08 22:30:50|203507.1|203210.1|203491.9|203194.9|203507.1|203210.1|203483.7|203186.7|29
1636410660000|2021-11-08 22:31:00|203500.1|203203.1|203499|203202|203526.2|203229.2|203493.1|203196.1|36
1636410670000|2021-11-08 22:31:10|203504.5|203207.5|203510.6|203213.6|203512.4|203215.4|203471.1|203174.1|40
1636410680000|2021-11-08 22:31:20|203499.1|203202.1|203485.5|203188.5|203527|203230|203474.2|203177.2|40
1636410690000|2021-11-08 22:31:30|203497.1|203200.1|203492.2|203195.2|203505.8|203208.8|203468.2|203171.2|40
1636410700000|2021-11-08 22:31:40|203499|203202|203474.4|203177.4|203512.5|203215.5|203470.2|203173.2|40
1636410710000|2021-11-08 22:31:50|203469.3|203172.3|203468.1|203171.1|203506.3|203209.3|203468|203171|39
1636410720000|2021-11-08 22:32:00|203484.6|203187.6|203506.6|203209.6|203537.5|203240.5|203471.1|203174.1|40
1636410730000|2021-11-08 22:32:10|203494.5|203197.5|203508.1|203211.1|203520.9|203223.9|203472|203175|40
1636410740000|2021-11-08 22:32:20|203493.3|203196.3|203493|203196|203511.4|203214.4|203472|203175|21
1636410750000|2021-11-08 22:32:30|203483.6|203186.6|203475.5|203178.5|203518.1|203221.1|203466.5|203169.5|40
1636410760000|2021-11-08 22:32:40|203465.7|203168.7|203499.1|203202.1|203523.5|203226.5|203465.7|203168.7|40
1636410770000|2021-11-08 22:32:50|203505|203208|203484.7|203187.7|203535.6|203238.6|203484.2|203187.2|40
1636410780000|2021-11-08 22:33:00|203482.6|203185.6|203498.1|203201.1|203514.2|203217.2|203468.8|203171.8|40
1636410790000|2021-11-08 22:33:10|203491.7|203194.7|203503|203206|203518.2|203221.2|203473.5|203176.5|38
1636410800000|2021-11-08 22:33:20|203500.4|203203.4|203484.6|203187.6|203530.1|203233.1|203475.7|203178.7|40
1636410810000|2021-11-08 22:33:30|203487.1|203190.1|203495.8|203198.8|203514.1|203217.1|203473.6|203176.6|40
1636410820000|2021-11-08 22:33:40|203520.1|203223.1|203500.8|203203.8|203520.1|203223.1|203476.3|203179.3|40
1636410830000|2021-11-08 22:33:50|203512|203215|203492.7|203195.7|203525.1|203228.1|203477.2|203180.2|40
1636410840000|2021-11-08 22:34:00|203512.7|203215.7|203492.3|203195.3|203514.7|203217.7|203475.6|203178.6|40
1636410850000|2021-11-08 22:34:10|203492.1|203195.1|203480.6|203183.6|203521.6|203224.6|203475.8|203178.8|37
1636410860000|2021-11-08 22:34:20|203481.9|203184.9|203472.6|203175.6|203509.5|203212.5|203472.2|203175.2|40
1636410870000|2021-11-08 22:34:30|203482.3|203185.3|203489|203192|203514.2|203217.2|203475.1|203178.1|40
1636410880000|2021-11-08 22:34:40|203484.6|203187.6|203505.8|203208.8|203528.5|203231.5|203480.3|203183.3|40
1636410890000|2021-11-08 22:34:50|203510.2|203213.2|203493.1|203196.1|203533.5|203236.5|203480|203183|40
1636410900000|2021-11-08 22:35:00|203472.5|203175.5|203492.1|203195.1|203525.6|203228.6|203472.5|203175.5|39
1636410910000|2021-11-08 22:35:10|203499|203202|203493|203196|203540|203243|203482.3|203185.3|34
1636410920000|2021-11-08 22:35:20|203483.4|203186.4|203479|203182|203506.7|203209.7|203474.4|203177.4|40
1636410930000|2021-11-08 22:35:30|203490.2|203193.2|203519.9|203222.9|203523.8|203226.8|203482.7|203185.7|34
1636410940000|2021-11-08 22:35:40|203521.8|203224.8|203485.7|203188.7|203521.8|203224.8|203480.5|203183.5|39
1636410950000|2021-11-08 22:35:50|203494.6|203197.6|203520.5|203223.5|203521.9|203224.9|203471.7|203174.7|40
1636410960000|2021-11-08 22:36:00|203514.3|203217.3|203499.4|203202.4|203532.1|203235.1|203472.4|203175.4|39
1636410970000|2021-11-08 22:36:10|203506.5|203209.5|203474.1|203177.1|203524.3|203227.3|203472.3|203175.3|40
1636410980000|2021-11-08 22:36:20|203481.9|203184.9|203498|203201|203518.1|203221.1|203472.3|203175.3|40
1636410990000|2021-11-08 22:36:30|203493.4|203196.4|203509.8|203212.8|203518|203221|203475|203178|40
1636411000000|2021-11-08 22:36:40|203493.1|203196.1|203487.6|203190.6|203522.7|203225.7|203475.8|203178.8|40
1636411010000|2021-11-08 22:36:50|203494.4|203197.4|203505.8|203208.8|203518.5|203221.5|203477.3|203180.3|34
1636411020000|2021-11-08 22:37:00|203504.7|203207.7|203508|203211|203516.1|203219.1|203504.7|203207.7|9
1636411030000|2021-11-08 22:37:10|203514.3|203217.3|203509.2|203212.2|203514.3|203217.3|203508.7|203211.7|9
1636411040000|2021-11-08 22:37:20|203510.6|203213.6|203491.1|203194.1|203510.6|203213.6|203474.6|203177.6|6
1636411050000|2021-11-08 22:37:30|203520.3|203223.3|203515.9|203218.9|203520.3|203223.3|203508.8|203211.8|6
1636411060000|2021-11-08 22:37:40|203512.8|203215.8|203488.7|203191.7|203515.6|203218.6|203460|203163|7
1636411070000|2021-11-08 22:37:50|203492.4|203195.4|203519.8|203222.8|203524|203227|203489.7|203192.7|7
1636411080000|2021-11-08 22:38:00|203515.4|203218.4|203511.6|203214.6|203517.2|203220.2|203502.2|203205.2|12
1636411090000|2021-11-08 22:38:10|203511|203214|203487.4|203190.4|203512.4|203215.4|203471.6|203174.6|9
1636411100000|2021-11-08 22:38:20|203500.2|203203.2|203502.9|203205.9|203509.8|203212.8|203500.2|203203.2|5
1636411110000|2021-11-08 22:38:30|203500.5|203203.5|203480.2|203183.2|203500.5|203203.5|203469.8|203172.8|3
1636411120000|2021-11-08 22:38:40|203482.9|203185.9|203526|203229|203526|203229|203482.6|203185.6|6
1636411130000|2021-11-08 22:38:50|203531.3|203234.3|203499.2|203202.2|203531.3|203234.3|203458.2|203161.2|6
1636411140000|2021-11-08 22:39:00|203503.4|203206.4|203505.9|203208.9|203505.9|203208.9|203495.9|203198.9|5
1636411150000|2021-11-08 22:39:10|203504.9|203207.9|203508.1|203211.1|203523.8|203226.8|203503.4|203206.4|9
1636411160000|2021-11-08 22:39:20|203510.1|203213.1|203472|203175|203511.9|203214.9|203470.1|203173.1|4
1636411170000|2021-11-08 22:39:30|203488.7|203191.7|203498.5|203201.5|203500.9|203203.9|203488.6|203191.6|6
1636411180000|2021-11-08 22:39:40|203468|203171|203486.3|203189.3|203486.3|203189.3|203463.2|203166.2|4
1636411190000|2021-11-08 22:39:50|203491.7|203194.7|203489.5|203192.5|203497.6|203200.6|203489.5|203192.5|5
1636411200000|2021-11-08 22:40:00|203494.4|203197.4|203475.2|203178.2|203494.4|203197.4|203453.6|203156.6|5
1636411210000|2021-11-08 22:40:10|203489.5|203192.5|203501.4|203204.4|203510.5|203213.5|203477.4|203180.4|5
1636411220000|2021-11-08 22:40:20|203496.3|203199.3|203492.1|203195.1|203496.3|203199.3|203465.2|203168.2|4
1636411230000|2021-11-08 22:40:30|203486.8|203189.8|203496|203199|203499.6|203202.6|203486.8|203189.8|5
1636411240000|2021-11-08 22:40:40|203505.2|203208.2|203489.1|203192.1|203505.2|203208.2|203474.6|203177.6|6
1636411260000|2021-11-08 22:41:00|203478.8|203181.8|203525.9|203228.9|203525.9|203228.9|203478.8|203181.8|3
1636411270000|2021-11-08 22:41:10|203526.7|203229.7|203480.8|203183.8|203526.7|203229.7|203429.3|203132.3|5
1636411280000|2021-11-08 22:41:20|203477.8|203180.8|203510.2|203213.2|203513.4|203216.4|203477.8|203180.8|5
1636411290000|2021-11-08 22:41:30|203503.4|203206.4|203475.6|203178.6|203503.4|203206.4|203454|203157|4
1636411300000|2021-11-08 22:41:40|203475.5|203178.5|203482.2|203185.2|203486.6|203189.6|203475.4|203178.4|4
1636411310000|2021-11-08 22:41:50|203478.7|203181.7|203477.9|203180.9|203491.3|203194.3|203466.2|203169.2|7
1636411320000|2021-11-08 22:42:00|203464.3|203167.3|203497.5|203200.5|203497.5|203200.5|203464.3|203167.3|2
1636411330000|2021-11-08 22:42:10|203494.2|203197.2|203484.5|203187.5|203494.2|203197.2|203484.5|203187.5|2
1636411340000|2021-11-08 22:42:20|203519|203222|203493|203196|203520.7|203223.7|203472.6|203175.6|7
1636411350000|2021-11-08 22:42:30|203471.1|203174.1|203492.3|203195.3|203492.3|203195.3|203471.1|203174.1|10
1636411360000|2021-11-08 22:42:40|203486.9|203189.9|203511.5|203214.5|203513.8|203216.8|203486.9|203189.9|15
1636411370000|2021-11-08 22:42:50|203512.1|203215.1|203483.5|203186.5|203512.8|203215.8|203461|203164|8
1636411380000|2021-11-08 22:43:00|203478.2|203181.2|203473.5|203176.5|203478.2|203181.2|203435.5|203138.5|5
1636411390000|2021-11-08 22:43:10|203467.8|203170.8|203463.5|203166.5|203467.8|203170.8|203431.3|203134.3|5
1636411400000|2021-11-08 22:43:20|203468.6|203171.6|203479.9|203182.9|203491.3|203194.3|203468.6|203171.6|4
1636411410000|2021-11-08 22:43:30|203476.8|203179.8|203461.6|203164.6|203476.8|203179.8|203451.7|203154.7|3
1636411420000|2021-11-08 22:43:40|203471.1|203174.1|203471.1|203174.1|203471.1|203174.1|203471.1|203174.1|1
1636411430000|2021-11-08 22:43:50|203489.4|203192.4|203489.4|203192.4|203489.4|203192.4|203489.4|203192.4|1
1636411440000|2021-11-08 22:44:00|203416.7|203119.7|203455.4|203158.4|203455.4|203158.4|203416.7|203119.7|2
1636411450000|2021-11-08 22:44:10|203489.4|203192.4|203495.5|203198.5|203507.7|203210.7|203489.4|203192.4|4
1636411460000|2021-11-08 22:44:20|203495|203198|203477.8|203180.8|203510.4|203213.4|203455.3|203158.3|8
1636411470000|2021-11-08 22:44:30|203473.7|203176.7|203488.1|203191.1|203494.9|203197.9|203467.9|203170.9|5
1636411480000|2021-11-08 22:44:40|203487.7|203190.7|203472.3|203175.3|203487.7|203190.7|203443.9|203146.9|5
1636411490000|2021-11-08 22:44:50|203457.2|203160.2|203463.7|203166.7|203463.7|203166.7|203457.2|203160.2|2
1636411500000|2021-11-08 22:45:00|203434.9|203137.9|203456.9|203159.9|203470.9|203173.9|203434.9|203137.9|9
1636411510000|2021-11-08 22:45:10|203468.8|203171.8|203454|203157|203468.8|203171.8|203447.1|203150.1|8
1636411520000|2021-11-08 22:45:20|203439.9|203142.9|203454.6|203157.6|203477.9|203180.9|203439.9|203142.9|6
1636411530000|2021-11-08 22:45:30|203473.5|203176.5|203483.2|203186.2|203483.2|203186.2|203473.5|203176.5|4
1636411540000|2021-11-08 22:45:40|203500.9|203203.9|203459.5|203162.5|203511.7|203214.7|203459.5|203162.5|17
1636411550000|2021-11-08 22:45:50|203466.6|203169.6|203487.1|203190.1|203487.1|203190.1|203466.6|203169.6|6
1636411560000|2021-11-08 22:46:00|203503|203206|203453.4|203156.4|203509.8|203212.8|203453.4|203156.4|6
1636411570000|2021-11-08 22:46:10|203446.8|203149.8|203477.1|203180.1|203479.3|203182.3|203446.8|203149.8|5
1636411580000|2021-11-08 22:46:20|203472.4|203175.4|203472.4|203175.4|203472.4|203175.4|203472.4|203175.4|1
1636411590000|2021-11-08 22:46:30|203433|203136|203419.4|203122.4|203450|203153|203419.4|203122.4|4
1636411600000|2021-11-08 22:46:40|203434.5|203137.5|203495.9|203198.9|203506.9|203209.9|203434.5|203137.5|7
1636411610000|2021-11-08 22:46:50|203419.3|203122.3|203447.7|203150.7|203457.3|203160.3|203419.3|203122.3|3
1636411620000|2021-11-08 22:47:00|203471|203174|203456.6|203159.6|203480.8|203183.8|203456.6|203159.6|5
1636411630000|2021-11-08 22:47:10|203461.1|203164.1|203464.4|203167.4|203481.1|203184.1|203445|203148|8
1636411640000|2021-11-08 22:47:20|203468.8|203171.8|203478.9|203181.9|203481.1|203184.1|203467.6|203170.6|7
1636411650000|2021-11-08 22:47:30|203492.6|203195.6|203502.9|203205.9|203502.9|203205.9|203492.6|203195.6|2
1636411660000|2021-11-08 22:47:40|203496|203199|203503.9|203206.9|203509.9|203212.9|203496|203199|4
1636411670000|2021-11-08 22:47:50|203499.6|203202.6|203477.9|203180.9|203507.2|203210.2|203452.2|203155.2|10
1636411680000|2021-11-08 22:48:00|203472.4|203175.4|203500.8|203203.8|203500.8|203203.8|203472.4|203175.4|3
1636411690000|2021-11-08 22:48:10|203486|203189|203462.9|203165.9|203486|203189|203443.1|203146.1|9
1636411700000|2021-11-08 22:48:20|203463.6|203166.6|203476|203179|203476|203179|203460.4|203163.4|5
1636411710000|2021-11-08 22:48:30|203489.1|203192.1|203464.5|203167.5|203489.1|203192.1|203425.9|203128.9|5
1636411720000|2021-11-08 22:48:40|203427.5|203130.5|203475.5|203178.5|203475.5|203178.5|203427.5|203130.5|4
1636411730000|2021-11-08 22:48:50|203469.7|203172.7|203439.6|203142.6|203469.7|203172.7|203425|203128|4
1636411740000|2021-11-08 22:49:00|203446.3|203149.3|203478.3|203181.3|203484.8|203187.8|203446.3|203149.3|3
1636411750000|2021-11-08 22:49:10|203482.1|203185.1|203469.3|203172.3|203482.1|203185.1|203456|203159|6
1636411760000|2021-11-08 22:49:20|203495.2|203198.2|203495.2|203198.2|203495.2|203198.2|203495.2|203198.2|1
1636411770000|2021-11-08 22:49:30|203485.8|203188.8|203474.4|203177.4|203493.9|203196.9|203390.7|203093.7|6
1636411780000|2021-11-08 22:49:40|203458.1|203161.1|203505.1|203208.1|203515.3|203218.3|203458.1|203161.1|6
1636411790000|2021-11-08 22:49:50|203504.3|203207.3|203504.1|203207.1|203509.1|203212.1|203504.1|203207.1|4
1636411800000|2021-11-08 22:50:00|203498|203201|203451.1|203154.1|203498|203201|203425.3|203128.3|5
1636411810000|2021-11-08 22:50:10|203454.6|203157.6|203484.7|203187.7|203484.7|203187.7|203454.3|203157.3|4
1636411820000|2021-11-08 22:50:20|203482.2|203185.2|203408.3|203111.3|203493.6|203196.6|203408.3|203111.3|7
1636411830000|2021-11-08 22:50:30|203482.3|203185.3|203482.2|203185.2|203482.3|203185.3|203482.2|203185.2|2
1636411840000|2021-11-08 22:50:40|203463.1|203166.1|203466.9|203169.9|203489.9|203192.9|203439.7|203142.7|12
1636411850000|2021-11-08 22:50:50|203468.3|203171.3|203440.4|203143.4|203468.3|203171.3|203437.3|203140.3|9
1636411860000|2021-11-08 22:51:00|203451.2|203154.2|203447.5|203150.5|203466|203169|203437.9|203140.9|11
1636411870000|2021-11-08 22:51:10|203456.6|203159.6|203459.4|203162.4|203463.5|203166.5|203444.4|203147.4|12
1636411880000|2021-11-08 22:51:20|203436.3|203139.3|203459.7|203162.7|203461.6|203164.6|203435.4|203138.4|6
1636411890000|2021-11-08 22:51:30|203433|203136|203455.5|203158.5|203467.3|203170.3|203428.9|203131.9|10
1636411900000|2021-11-08 22:51:40|203458|203161|203450.6|203153.6|203472.6|203175.6|203431.7|203134.7|11
1636411910000|2021-11-08 22:51:50|203461.4|203164.4|203441.1|203144.1|203469|203172|203432.7|203135.7|8
1636411920000|2021-11-08 22:52:00|203445.6|203148.6|203478.2|203181.2|203478.2|203181.2|203437.5|203140.5|17
1636411930000|2021-11-08 22:52:10|203466.1|203169.1|203436.1|203139.1|203482|203185|203425.8|203128.8|6
1636411940000|2021-11-08 22:52:20|203455.5|203158.5|203479|203182|203479|203182|203455.5|203158.5|3
1636411950000|2021-11-08 22:52:30|203479.2|203182.2|203449.8|203152.8|203479.2|203182.2|203432.4|203135.4|6
1636411960000|2021-11-08 22:52:40|203467.3|203170.3|203459.9|203162.9|203467.3|203170.3|203412|203115|5
1636411970000|2021-11-08 22:52:50|203464|203167|203436.6|203139.6|203476|203179|203436.6|203139.6|4
1636411980000|2021-11-08 22:53:00|203464.6|203167.6|203414.4|203117.4|203464.6|203167.6|203414.4|203117.4|4
1636411990000|2021-11-08 22:53:10|203428.7|203131.7|203462.1|203165.1|203468.2|203171.2|203428.7|203131.7|6
1636412000000|2021-11-08 22:53:20|203467.3|203170.3|203489.4|203192.4|203491.3|203194.3|203467.3|203170.3|4
1636412010000|2021-11-08 22:53:30|203481.5|203184.5|203488.4|203191.4|203488.4|203191.4|203479.9|203182.9|3
1636412020000|2021-11-08 22:53:40|203484.6|203187.6|203442.4|203145.4|203512.1|203215.1|203439.6|203142.6|10
1636412030000|2021-11-08 22:53:50|203449.4|203152.4|203476.7|203179.7|203484.7|203187.7|203449.4|203152.4|5
1636412040000|2021-11-08 22:54:00|203503.4|203206.4|203483.6|203186.6|203503.4|203206.4|203458.7|203161.7|5
1636412050000|2021-11-08 22:54:10|203484.5|203187.5|203474.7|203177.7|203488.1|203191.1|203466.9|203169.9|5
1636412060000|2021-11-08 22:54:20|203471.8|203174.8|203463.5|203166.5|203477.2|203180.2|203452.3|203155.3|5
1636412070000|2021-11-08 22:54:30|203468.4|203171.4|203468.5|203171.5|203468.5|203171.5|203440.7|203143.7|5
1636412080000|2021-11-08 22:54:40|203459.3|203162.3|203444.8|203147.8|203459.3|203162.3|203437.2|203140.2|6
1636412090000|2021-11-08 22:54:50|203464.7|203167.7|203490.8|203193.8|203490.8|203193.8|203464.7|203167.7|4
1636412100000|2021-11-08 22:55:00|203485.4|203188.4|203467.9|203170.9|203485.4|203188.4|203438.8|203141.8|5
1636412110000|2021-11-08 22:55:10|203472.1|203175.1|203473.2|203176.2|203481.8|203184.8|203460.4|203163.4|6
1636412120000|2021-11-08 22:55:20|203468.2|203171.2|203485.5|203188.5|203489.8|203192.8|203468.2|203171.2|5
1636412130000|2021-11-08 22:55:30|203507.4|203210.4|203455.1|203158.1|203507.4|203210.4|203443.5|203146.5|4
1636412140000|2021-11-08 22:55:40|203458.9|203161.9|203472.8|203175.8|203479.1|203182.1|203458.9|203161.9|4
1636412150000|2021-11-08 22:55:50|203504.2|203207.2|203475.6|203178.6|203504.2|203207.2|203458.8|203161.8|6
1636412160000|2021-11-08 22:56:00|203476.5|203179.5|203481.4|203184.4|203481.4|203184.4|203413.5|203116.5|6
1636412170000|2021-11-08 22:56:10|203482.9|203185.9|203478.3|203181.3|203490.9|203193.9|203468.2|203171.2|8
1636412180000|2021-11-08 22:56:20|203477.6|203180.6|203454.5|203157.5|203488.7|203191.7|203454.5|203157.5|3
1636412190000|2021-11-08 22:56:30|203467.6|203170.6|203467.5|203170.5|203487.2|203190.2|203467.5|203170.5|10
1636412200000|2021-11-08 22:56:40|203463|203166|203496.2|203199.2|203503.3|203206.3|203463|203166|19
1636412210000|2021-11-08 22:56:50|203510.8|203213.8|203486.3|203189.3|203510.8|203213.8|203466.3|203169.3|7
1636412220000|2021-11-08 22:57:00|203511.5|203214.5|203509.8|203212.8|203511.5|203214.5|203503.6|203206.6|3
1636412230000|2021-11-08 22:57:10|203505.5|203208.5|203457.3|203160.3|203505.5|203208.5|203444.5|203147.5|9
1636412240000|2021-11-08 22:57:20|203476.2|203179.2|203481.4|203184.4|203481.4|203184.4|203446.6|203149.6|7
1636412250000|2021-11-08 22:57:30|203479.1|203182.1|203505.9|203208.9|203505.9|203208.9|203479.1|203182.1|3
1636412260000|2021-11-08 22:57:40|203502.9|203205.9|203513.5|203216.5|203515.8|203218.8|203502.9|203205.9|4
1636412270000|2021-11-08 22:57:50|203514.4|203217.4|203485.7|203188.7|203514.4|203217.4|203464.9|203167.9|8
1636412280000|2021-11-08 22:58:00|203483.2|203186.2|203467.9|203170.9|203491.2|203194.2|203456.7|203159.7|8
1636412290000|2021-11-08 22:58:10|203469.9|203172.9|203469.6|203172.6|203487|203190|203469.6|203172.6|6
1636412300000|2021-11-08 22:58:20|203470.1|203173.1|203473.1|203176.1|203473.1|203176.1|203470.1|203173.1|2
1636412310000|2021-11-08 22:58:30|203493.9|203196.9|203493.9|203196.9|203493.9|203196.9|203493.9|203196.9|1
1636412320000|2021-11-08 22:58:40|203432.3|203135.3|203461|203164|203461|203164|203411.7|203114.7|3
1636412330000|2021-11-08 22:58:50|203508.9|203211.9|203472.8|203175.8|203508.9|203211.9|203455.2|203158.2|5
1636412340000|2021-11-08 22:59:00|203470.5|203173.5|203483|203186|203483|203186|203454.6|203157.6|7
1636412350000|2021-11-08 22:59:10|203484|203187|203466.1|203169.1|203489.8|203192.8|203466.1|203169.1|8
1636412360000|2021-11-08 22:59:20|203470|203173|203464.7|203167.7|203475.6|203178.6|203453.3|203156.3|10
1636412370000|2021-11-08 22:59:30|203442.6|203145.6|203512.2|203215.2|203516.5|203219.5|203442.6|203145.6|6
1636412380000|2021-11-08 22:59:40|203421|203124|203488.7|203191.7|203489.3|203192.3|203421|203124|8
1636412390000|2021-11-08 22:59:50|203481.9|203184.9|203471.1|203174.1|203481.9|203184.9|203439.4|203142.4|6
1636412400000|2021-11-08 23:00:00|203460.6|203163.6|203467.2|203170.2|203500.8|203203.8|203441.4|203144.4|32
1636412410000|2021-11-08 23:00:10|203460|203163|203479.2|203182.2|203486.1|203189.1|203460|203163|23
1636412420000|2021-11-08 23:00:20|203479.3|203182.3|203471.7|203174.7|203484.2|203187.2|203471.7|203174.7|27
1636412430000|2021-11-08 23:00:30|203471.1|203174.1|203483.5|203186.5|203485.1|203188.1|203471.1|203174.1|21
1636412440000|2021-11-08 23:00:40|203482.1|203185.1|203484.4|203187.4|203486.9|203189.9|203465.8|203168.8|19
1636412450000|2021-11-08 23:00:50|203486.4|203189.4|203475.1|203216.5|203486.5|203216.5|203475.1|203186.9|14
1636412460000|2021-11-08 23:01:00|203399.2|203249.2|203476.8|203179.8|203482.3|203272.2|203399.2|203176.8|24
1636412470000|2021-11-08 23:01:10|203471.9|203174.9|203488.6|203191.6|203488.7|203193.4|203467.5|203170.5|30
1636412480000|2021-11-08 23:01:20|203485|203188|203470.6|203173.6|203485|203188|203461.2|203164.2|17
1636412490000|2021-11-08 23:01:30|203471.6|203174.6|203477.9|203180.9|203482.1|203185.1|203467|203170|21
1636412500000|2021-11-08 23:01:40|203470.9|203173.9|203479.9|203185.6|203488.4|203191.4|203470.9|203173.9|19
1636412510000|2021-11-08 23:01:50|203479.6|203190|203478.4|203181.4|203483.9|203190|203471.4|203174.4|25
1636412520000|2021-11-08 23:02:00|203476.5|203179.5|203486|203191.1|203487.8|203203.2|203469.8|203173.6|21
1636412530000|2021-11-08 23:02:10|203487.9|203190.9|203489.9|203195.5|203490.2|203196.9|203475.8|203182.8|23
1636412540000|2021-11-08 23:02:20|203470.6|203197.8|203493.4|203196.4|203533.1|203248.3|203395.6|203168.6|23
1636412550000|2021-11-08 23:02:30|203491.3|203194.3|203488.7|203191.7|203496.4|203211.3|203479.5|203186.3|13
1636412560000|2021-11-08 23:02:40|203489.2|203192.2|203483.9|203193.6|203489.2|203197.2|203470.5|203181.1|14
1636412570000|2021-11-08 23:02:50|203483.8|203186.8|203479.6|203207.6|203486.5|203207.6|203473.6|203184.8|17
1636412580000|2021-11-08 23:03:00|203477.1|203217.8|203467.5|203207.5|203505.1|203217.8|203465.4|203177|20
1636412590000|2021-11-08 23:03:10|203496.2|203199.2|203486.7|203207.9|203496.2|203274.4|203420.8|203186.2|16
1636412600000|2021-11-08 23:03:20|203483.2|203210|203488.1|203191.1|203495.7|203210|203465|203178.6|24
1636412610000|2021-11-08 23:03:30|203489|203192|203474.8|203191|203498.2|203201.4|203474.8|203187.5|26
1636412620000|2021-11-08 23:03:40|203472.6|203194.7|203477.3|203180.3|203477.3|203194.7|203461|203175.2|19
1636412630000|2021-11-08 23:03:50|203468.6|203190|203465.4|203182.8|203487.1|203191.2|203465.4|203171.7|16
1636412640000|2021-11-08 23:04:00|203466.5|203181.1|203458.1|203202.6|203498|203202.6|203458.1|203176.1|20
1636412650000|2021-11-08 23:04:10|203459|203200.4|203487.9|203190.9|203490.1|203200.4|203430.1|203169.8|16
1636412660000|2021-11-08 23:04:20|203486.3|203189.3|203472.5|203212.2|203498.2|203212.2|203472.5|203180.2|22
1636412670000|2021-11-08 23:04:30|203477.8|203208.3|203497.1|203200.1|203497.1|203221.9|203469.4|203194.9|24
1636412680000|2021-11-08 23:04:40|203497.8|203200.8|203472.1|203190.7|203497.8|203209.7|203472.1|203183.9|18
1636412690000|2021-11-08 23:04:50|203423|203190.6|203436.2|203286.2|203436.2|203286.2|203423|203190.6|11
1636412700000|2021-11-08 23:05:00|203432.5|203282.5|203434.6|203284.6|203569.8|203313.1|203431.5|203199.7|20
1636412710000|2021-11-08 23:05:10|203422|203272|203443.3|203293.3|203528.5|203293.3|203422|203227.1|16
1636412720000|2021-11-08 23:05:20|203577.6|203280.6|203497.8|203241.5|203577.6|203322.4|203433.6|203223.8|19
1636412730000|2021-11-08 23:05:30|203442.8|203292.8|203445.4|203295.4|203498.1|203310.8|203440.1|203247.9|19
1636412740000|2021-11-08 23:05:40|203444.8|203294.8|203449.7|203299.7|203510.1|203311.2|203433.2|203239.9|22
1636412750000|2021-11-08 23:05:50|203461.5|203311.5|203441.3|203291.3|203521.1|203311.5|203431.7|203248.9|24
1636412760000|2021-11-08 23:06:00|203440.6|203290.6|203528.6|203231.6|203529.5|203303|203439.9|203231.6|12
1636412770000|2021-11-08 23:06:10|203525.8|203233.4|203502.6|203245.5|203530.3|203291.1|203441.1|203233.4|9
1636412780000|2021-11-08 23:06:20|203445.2|203295.2|203428.9|203278.9|203449|203299|203428.9|203278.9|11
1636412790000|2021-11-08 23:06:30|203428.2|203278.2|203424.4|203274.4|203435.1|203285.1|203424.4|203274.4|9
1636412800000|2021-11-08 23:06:40|203422.6|203272.6|203447.1|203297.1|203447.1|203297.1|203422.6|203272.6|13
1636412810000|2021-11-08 23:06:50|203449.7|203299.7|203538.7|203241.7|203538.7|203301.4|203418.3|203199.3|18
1636412820000|2021-11-08 23:07:00|203424.5|203274.5|203491|203210|203510.4|203279.7|203423.5|203201.9|19
1636412830000|2021-11-08 23:07:10|203477.6|203224.9|203474.1|203222.2|203491.6|203269.2|203419|203197.4|11
1636412840000|2021-11-08 23:07:20|203477.4|203223.2|203463|203208.1|203477.4|203274.6|203410.9|203207.9|20
1636412850000|2021-11-08 23:07:30|203463.2|203205.6|203463.8|203204.1|203467.3|203258.3|203405.5|203191.6|15
1636412860000|2021-11-08 23:07:40|203403|203253|203473.3|203214.3|203480.3|203262.7|203403|203196.7|19
1636412870000|2021-11-08 23:07:50|203470.6|203209|203501.1|203221.9|203504.4|203289.8|203411.5|203193.6|26
1636412880000|2021-11-08 23:08:00|203431.8|203281.8|203485.4|203202.7|203494.7|203293.1|203414.6|203202.7|28
1636412890000|2021-11-08 23:08:10|203482.7|203205.8|203504.4|203211.4|203504.4|203279.5|203426.4|203202.8|13
1636412900000|2021-11-08 23:08:20|203482.8|203221.9|203420.6|203270.6|203482.8|203279.7|203420.6|203208.1|9
1636412910000|2021-11-08 23:08:30|203420.4|203270.4|203424.5|203274.5|203473.8|203277.7|203409|203209.8|11
1636412920000|2021-11-08 23:08:40|203430.1|203280.1|203428|203278|203471.6|203281.7|203395.6|203197.3|19
1636412930000|2021-11-08 23:08:50|203396.2|203246.2|203429.9|203279.9|203496.8|203281.4|203395.7|203198.7|17
1636412940000|2021-11-08 23:09:00|203430.7|203280.7|203402.9|203252.9|203468.3|203288.3|203402.9|203195.9|18
1636412950000|2021-11-08 23:09:10|203408.2|203258.2|203428.3|203278.3|203477.7|203278.3|203408.2|203212.2|13
1636412960000|2021-11-08 23:09:20|203421.2|203271.2|203416.8|203266.8|203495.6|203277.5|203388.1|203198.9|15
1636412970000|2021-11-08 23:09:30|203416.1|203266.1|203438|203288|203483.8|203294|203393.9|203232.8|9
1636412980000|2021-11-08 23:09:40|203448.7|203298.7|203434|203284|203489.2|203298.7|203420.3|203230.9|16
1636412990000|2021-11-08 23:09:50|203431.2|203281.2|203414.3|203264.3|203431.2|203281.2|203403.4|203253.4|24
1636413000000|2021-11-08 23:10:00|203414.8|203264.8|203481.7|203213.3|203484.8|203266.3|203412.1|203213.3|11
1636413010000|2021-11-08 23:10:10|203477.2|203216.7|203409|203259|203477.2|203269.8|203408|203216.7|14
1636413020000|2021-11-08 23:10:20|203410.4|203260.4|203418.1|203268.1|203418.1|203268.1|203399.3|203249.3|13
1636413030000|2021-11-08 23:10:30|203416.3|203266.3|203415.1|203265.1|203416.3|203266.3|203413.6|203263.6|4
1636413040000|2021-11-08 23:10:40|203407.3|203257.3|203413.7|203263.7|203482.4|203271.6|203403.2|203212.6|10
1636413050000|2021-11-08 23:10:50|203414.4|203264.4|203407.5|203257.5|203414.7|203264.7|203407.5|203257.5|8
1636413060000|2021-11-08 23:11:00|203407|203257|203406.1|203256.1|203407|203257|203402.1|203252.1|5
1636413070000|2021-11-08 23:11:10|203426.4|203276.4|203441|203291|203505.6|203294.5|203413.3|203233.4|22
1636413080000|2021-11-08 23:11:20|203503.1|203228.5|203440.8|203290.8|203507.2|203293|203440.8|203227.2|14
1636413090000|2021-11-08 23:11:30|203441.4|203291.4|203515.5|203250.8|203515.5|203300.7|203441.4|203240.8|21
1636413100000|2021-11-08 23:11:40|203511.1|203255|203454.3|203304.3|203511.1|203304.8|203447|203243.6|20
1636413110000|2021-11-08 23:11:50|203442.7|203292.7|203445.2|203295.2|203448.4|203298.4|203439.4|203289.4|20
1636413120000|2021-11-08 23:12:00|203445.8|203295.8|203445.5|203295.5|203498.1|203296.1|203443.3|203243.8|13
1636413130000|2021-11-08 23:12:10|203514.2|203234.2|203436.6|203286.6|203514.2|203293.7|203436.6|203231.5|21
1636413140000|2021-11-08 23:12:20|203438|203288|203413.4|203263.4|203449.4|203299.4|203411.7|203261.7|19
1636413150000|2021-11-08 23:12:30|203412.8|203262.8|203417.2|203267.2|203430.1|203280.1|203412.5|203262.5|14
1636413160000|2021-11-08 23:12:40|203414.5|203264.5|203415.2|203265.2|203422.9|203272.9|203405.8|203255.8|16
1636413170000|2021-11-08 23:12:50|203414.3|203264.3|203411.6|203261.6|203414.3|203264.3|203408.5|203258.5|15
1636413180000|2021-11-08 23:13:00|203410.7|203260.7|203407.8|203257.8|203410.7|203260.7|203396.2|203246.2|14
1636413190000|2021-11-08 23:13:10|203406.9|203256.9|203394.4|203244.4|203407.2|203257.2|203393.4|203243.4|12
1636413200000|2021-11-08 23:13:20|203394.6|203244.6|203403.7|203253.7|203506.8|203258.7|203393.8|203209.8|15
1636413210000|2021-11-08 23:13:30|203408.9|203258.9|203413.3|203263.3|203511.9|203263.3|203393|203175.3|20
1636413220000|2021-11-08 23:13:40|203472.1|203203.7|203390|203240|203472.1|203254.8|203387.1|203196.7|9
1636413230000|2021-11-08 23:13:50|203391.6|203241.6|203463.2|203193.3|203473|203243.2|203389|203186.3|14
1636413240000|2021-11-08 23:14:00|203469.4|203187.8|203416|203266|203469.4|203267|203394.1|203187.8|12
1636413250000|2021-11-08 23:14:10|203411.1|203261.1|203409.4|203259.4|203472.6|203261.1|203403.1|203209.5|7
1636413260000|2021-11-08 23:14:20|203417.1|203267.1|203403.7|203253.7|203417.1|203267.1|203400.2|203250.2|19
1636413270000|2021-11-08 23:14:30|203391.1|203241.1|203391.6|203241.6|203439.3|203245.3|203387.9|203188.7|18
1636413280000|2021-11-08 23:14:40|203390.9|203240.9|203401.3|203251.3|203493.1|203268.6|203390.3|203195.3|10
1636413290000|2021-11-08 23:14:50|203400.9|203250.9|203397.9|203247.9|203401.3|203251.3|203397.9|203247.9|10
1636413300000|2021-11-08 23:15:00|203419.4|203269.4|203449.9|203191.6|203486.5|203269.4|203395.1|203182.5|17
1636413310000|2021-11-08 23:15:10|203397.1|203247.1|203417|203267|203472.1|203269|203396.1|203185.4|11
1636413320000|2021-11-08 23:15:20|203416.9|203266.9|203406.1|203256.1|203418.6|203268.6|203405.9|203255.9|6
1636413330000|2021-11-08 23:15:30|203407.6|203257.6|203399.4|203249.4|203407.6|203257.6|203399.4|203249.4|8
1636413340000|2021-11-08 23:15:40|203393.5|203243.5|203408.9|203258.9|203411.2|203261.2|203393.5|203243.5|7
1636413350000|2021-11-08 23:15:50|203406.9|203256.9|203422.6|203272.6|203473.8|203272.6|203403.3|203171.9|9
1636413360000|2021-11-08 23:16:00|203414.6|203264.6|203399.3|203249.3|203414.6|203264.6|203399.3|203249.3|6
1636413370000|2021-11-08 23:16:10|203401.3|203251.3|203448.5|203187.5|203451.3|203263.9|203395.9|203182.7|7
1636413380000|2021-11-08 23:16:20|203389.8|203239.8|203395.9|203245.9|203395.9|203245.9|203387.2|203237.2|11
1636413390000|2021-11-08 23:16:30|203394.8|203244.8|203391.2|203241.2|203444.2|203244.8|203390.9|203188.9|12
1636413400000|2021-11-08 23:16:40|203390.5|203240.5|203393|203243|203397.6|203247.6|203373.9|203223.9|18
1636413410000|2021-11-08 23:16:50|203394.3|203244.3|203390.8|203240.8|203442.7|203245|203384.6|203185.1|17
1636413420000|2021-11-08 23:17:00|203391.8|203241.8|203390.9|203240.9|203446.6|203241.8|203386.6|203183|12
1636413430000|2021-11-08 23:17:10|203390.3|203240.3|203414.7|203264.7|203421.1|203271.1|203387.3|203237.3|14
1636413440000|2021-11-08 23:17:20|203416.4|203266.4|203401.4|203251.4|203416.4|203266.4|203401|203251|12
1636413450000|2021-11-08 23:17:30|203400.6|203250.6|203418.3|203268.3|203420.4|203270.4|203396.8|203246.8|12
1636413460000|2021-11-08 23:17:40|203413.7|203263.7|203417.2|203267.2|203469.5|203267.2|203407.8|203215.1|13
1636413470000|2021-11-08 23:17:50|203419.2|203269.2|203420|203270|203429.3|203279.3|203410.6|203260.6|17
1636413480000|2021-11-08 23:18:00|203417.9|203267.9|203415.6|203265.6|203419.7|203269.7|203415.6|203265.6|10
1636413490000|2021-11-08 23:18:10|203415.9|203265.9|203480.1|203183.1|203481.3|203267.8|203408.9|203183.1|10
1636413500000|2021-11-08 23:18:20|203465.2|203192.2|203468.8|203197.8|203485|203258|203408|203182.4|15
1636413510000|2021-11-08 23:18:30|203480.9|203196.5|203405.5|203255.5|203480.9|203263.7|203394.8|203196.5|14
1636413520000|2021-11-08 23:18:40|203399.9|203249.9|203409.7|203259.7|203469.6|203263.9|203399.9|203205.5|13
1636413530000|2021-11-08 23:18:50|203409.6|203259.6|203414.8|203264.8|203418.9|203268.9|203394.5|203244.5|11
1636413540000|2021-11-08 23:19:00|203407.7|203257.7|203394.7|203244.7|203407.7|203257.7|203392.3|203242.3|14
1636413550000|2021-11-08 23:19:10|203398.3|203248.3|203407.8|203257.8|203465.9|203257.8|203395.1|203201.5|10
1636413560000|2021-11-08 23:19:20|203484.9|203211.7|203481.6|203200.6|203517.1|203262.5|203384.1|203166.5|6
1636413570000|2021-11-08 23:19:30|203464.1|203201.5|203470.7|203218.6|203495.7|203274.7|203415.5|203198.7|9
1636413580000|2021-11-08 23:19:40|203485.7|203216|203479.4|203227.7|203486.5|203276.4|203416.8|203211.6|10
1636413590000|2021-11-08 23:19:50|203486.7|203226.7|203408.1|203258.1|203486.7|203263.2|203407.6|203226.7|8
1636413600000|2021-11-08 23:20:00|203476.6|203223.1|203406.2|203256.2|203476.6|203268|203406.2|203223.1|10
1636413610000|2021-11-08 23:20:10|203405.3|203255.3|203400|203250|203409.8|203259.8|203396.9|203246.9|11
1636413620000|2021-11-08 23:20:20|203428.8|203278.8|203391|203241|203428.8|203278.8|203391|203241|10
1636413630000|2021-11-08 23:20:30|203462.2|203165.2|203391.3|203241.3|203462.2|203258.7|203382.9|203165.2|14
1636413640000|2021-11-08 23:20:40|203394.3|203244.3|203447.9|203190.3|203473.1|203255.8|203394.3|203190.3|7
1636413650000|2021-11-08 23:20:50|203489.1|203192.1|203407.2|203257.2|203489.1|203259.1|203399.6|203192.1|12
1636413660000|2021-11-08 23:21:00|203404.7|203254.7|203474.2|203178.2|203474.2|203274.6|203403.8|203178.2|10
1636413670000|2021-11-08 23:21:10|203501.1|203204.1|203482|203205.6|203504.3|203258|203399|203197.6|9
1636413680000|2021-11-08 23:21:20|203500.3|203203.3|203404.6|203254.6|203500.3|203267.9|203395.7|203203.3|8
1636413690000|2021-11-08 23:21:30|203404.8|203254.8|203450.7|203185.9|203464|203254.8|203390.8|203185.9|11
1636413700000|2021-11-08 23:21:40|203406.1|203256.1|203455|203195.4|203479.6|203256.1|203387.8|203185.5|14
1636413710000|2021-11-08 23:21:50|203488.8|203193.9|203384.8|203234.8|203490.7|203255.2|203384.8|203178.8|10
1636413720000|2021-11-08 23:22:00|203394.6|203244.6|203501.5|203204.5|203501.5|203244.6|203383.5|203175.8|10
1636413730000|2021-11-08 23:22:10|203492.6|203195.6|203394.1|203244.1|203492.6|203252.5|203393.5|203191.8|7
1636413740000|2021-11-08 23:22:20|203390.8|203240.8|203458.3|203189.3|203472.4|203242|203390.8|203174.4|13
1636413750000|2021-11-08 23:22:30|203404.4|203254.4|203399.4|203249.4|203480.9|203272.5|203398.7|203199.8|12
1636413760000|2021-11-08 23:22:40|203399.3|203249.3|203406.1|203256.1|203467.1|203260.6|203397.8|203209.3|7
1636413770000|2021-11-08 23:22:50|203422.5|203272.5|203432.4|203282.4|203452.8|203302.8|203422.5|203272.5|9
1636413780000|2021-11-08 23:23:00|203408.6|203258.6|203440.6|203188.7|203466.4|203258.6|203390.2|203178.3|17
1636413790000|2021-11-08 23:23:10|203440.3|203188.6|203462.2|203191.6|203466.2|203250.6|203387.6|203184.7|20
1636413800000|2021-11-08 23:23:20|203453.7|203196.7|203467.8|203204|203467.8|203250.9|203397.4|203196.7|6
1636413810000|2021-11-08 23:23:30|203420.4|203270.4|203412.2|203262.2|203420.4|203270.4|203389.7|203239.7|11
1636413820000|2021-11-08 23:23:40|203413.1|203263.1|203409.4|203259.4|203413.1|203263.1|203393.4|203243.4|10
1636413830000|2021-11-08 23:23:50|203401.2|203251.2|203401.1|203251.1|203417.9|203267.9|203400.6|203250.6|10
1636413840000|2021-11-08 23:24:00|203399.6|203249.6|203420|203270|203420.2|203270.2|203392.1|203242.1|9
1636413850000|2021-11-08 23:24:10|203410.3|203260.3|203407|203257|203421.4|203271.4|203407|203257|11
1636413860000|2021-11-08 23:24:20|203419.7|203269.7|203410.4|203260.4|203504.4|203271|203410.4|203211.7|8
1636413870000|2021-11-08 23:24:30|203407.1|203257.1|203409.7|203259.7|203527.4|203261.9|203395.1|203230.4|11
1636413880000|2021-11-08 23:24:40|203468.4|203189.6|203480.1|203216.7|203500.6|203266.2|203403|203189.6|9
1636413890000|2021-11-08 23:24:50|203462.9|203209|203386|203236|203466|203237|203386|203193.4|5
1636413900000|2021-11-08 23:25:00|203390.5|203240.5|203404.7|203254.7|203408.6|203258.6|203390.5|203240.5|9
1636413910000|2021-11-08 23:25:10|203395|203245|203459.2|203193.3|203468.4|203262.5|203395|203177.7|11
1636413920000|2021-11-08 23:25:20|203456.3|203195.1|203474.4|203207.8|203520|203275.3|203400.8|203195.1|14
1636413930000|2021-11-08 23:25:30|203480.9|203200.2|203484.4|203226.6|203505.7|203273.9|203407.2|203200.2|19
1636413940000|2021-11-08 23:25:40|203487.9|203190.9|203414.9|203264.9|203498.8|203280.3|203410.7|203190.9|19
1636413950000|2021-11-08 23:25:50|203486.5|203220.2|203467.5|203207.6|203510.3|203266.7|203416.7|203196.7|8
1636413960000|2021-11-08 23:26:00|203411.3|203261.3|203509.8|203255.7|203532.2|203308|203411.3|203234.9|21
1636413970000|2021-11-08 23:26:10|203454|203304|203525.6|203232|203525.6|203304|203453.6|203232|15
1636413980000|2021-11-08 23:26:20|203505|203246.2|203453.9|203303.9|203505|203316.4|203445.8|203246.2|17
1636413990000|2021-11-08 23:26:30|203494.8|203242.5|203513.4|203258.9|203513.4|203308.6|203445.8|203241.1|17
1636414000000|2021-11-08 23:26:40|203458.5|203308.5|203452.4|203302.4|203462.2|203312.2|203450.5|203300.5|15
1636414010000|2021-11-08 23:26:50|203452.3|203302.3|203462.8|203312.8|203464.4|203314.4|203451.6|203301.6|10
1636414020000|2021-11-08 23:27:00|203460.4|203310.4|203527.8|203239.4|203530.3|203312.1|203452.6|203239.4|12
1636414030000|2021-11-08 23:27:10|203509.8|203251.9|203453.4|203303.4|203509.8|203307.2|203442.3|203251.8|11
1636414040000|2021-11-08 23:27:20|203455.1|203305.1|203447.9|203297.9|203455.1|203305.1|203447.9|203297.9|8
1636414050000|2021-11-08 23:27:30|203451.8|203301.8|203466|203316|203468.9|203318.9|203451.5|203301.5|9
1636414060000|2021-11-08 23:27:40|203466.1|203316.1|203450.7|203300.7|203531|203327.2|203442.8|203279.7|13
1636414070000|2021-11-08 23:27:50|203433.5|203283.5|203505.8|203248.1|203532.9|203313.9|203433.5|203238.4|11
1636414080000|2021-11-08 23:28:00|203512.3|203217.8|203505.6|203243.2|203539|203293.2|203436.8|203217.8|11
1636414090000|2021-11-08 23:28:10|203446.8|203296.8|203502.4|203235.5|203536.4|203301.5|203442.3|203235.5|13
1636414100000|2021-11-08 23:28:20|203493.6|203242.3|203437.6|203287.6|203502.9|203298.1|203437.6|203241.4|14
1636414110000|2021-11-08 23:28:30|203496.4|203234.8|203461.6|203311.6|203496.4|203311.6|203439.3|203234.8|16
1636414120000|2021-11-08 23:28:40|203462.4|203312.4|203419|203269|203512.2|203312.4|203404.4|203215.2|15
1636414130000|2021-11-08 23:28:50|203419.5|203269.5|203424.2|203274.2|203430.1|203280.1|203414.7|203264.7|14
1636414140000|2021-11-08 23:29:00|203421.9|203271.9|203435.2|203285.2|203478.6|203289.1|203418.1|203228.5|14
1636414150000|2021-11-08 23:29:10|203435.7|203285.7|203427.8|203277.8|203443.9|203293.9|203423.5|203273.5|18
1636414160000|2021-11-08 23:29:20|203440.2|203290.2|203431.1|203281.1|203494.3|203293.3|203431.1|203228.6|9
1636414170000|2021-11-08 23:29:30|203430.7|203280.7|203490.1|203223.3|203514.2|203299.2|203420.1|203222.1|16
1636414180000|2021-11-08 23:29:40|203429.2|203279.2|203493.7|203217.7|203547.6|203291.8|203426.6|203217.7|17
1636414190000|2021-11-08 23:29:50|203548.4|203251.4|203492.1|203236.8|203548.4|203285.7|203422.3|203211.7|11
1636414200000|2021-11-08 23:30:00|203433.9|203283.9|203437.6|203287.6|203438.1|203288.1|203425.5|203275.5|16
1636414210000|2021-11-08 23:30:10|203433.5|203283.5|203451.4|203301.4|203460.1|203310.1|203430.4|203280.4|7
1636414220000|2021-11-08 23:30:20|203516|203251.9|203429.9|203279.9|203516|203305.7|203428.1|203225.7|14
1636414230000|2021-11-08 23:30:30|203430|203280|203421.9|203271.9|203430|203280|203419.1|203269.1|11
1636414240000|2021-11-08 23:30:40|203426.3|203276.3|203441.6|203291.6|203511.7|203291.6|203426|203228.3|8
1636414250000|2021-11-08 23:30:50|203435|203285|203445.7|203295.7|203447.1|203297.1|203433.2|203283.2|8
1636414260000|2021-11-08 23:31:00|203444.5|203294.5|203432.2|203282.2|203447.2|203297.2|203432.1|203282.1|9
1636414270000|2021-11-08 23:31:10|203420.4|203270.4|203449.8|203299.8|203449.8|203299.8|203420.4|203270.4|5
1636414280000|2021-11-08 23:31:20|203432.8|203282.8|203500.1|203220.5|203528.1|203289.3|203409.9|203219.7|13
1636414290000|2021-11-08 23:31:30|203415|203265|203427.3|203277.3|203496.7|203281.7|203415|203231.7|11
1636414300000|2021-11-08 23:31:40|203427.5|203277.5|203428|203278|203498|203278.4|203422.4|203220.8|14
1636414310000|2021-11-08 23:31:50|203427.8|203277.8|203433.4|203283.4|203433.4|203283.4|203426.2|203276.2|6
1636414320000|2021-11-08 23:32:00|203495.5|203198.5|203519.4|203222.4|203529.1|203302.1|203437.1|203193|11
1636414330000|2021-11-08 23:32:10|203441.6|203291.6|203428.2|203278.2|203545.6|203291.6|203428.2|203207.1|12
1636414340000|2021-11-08 23:32:20|203430.9|203280.9|203495.5|203234.3|203495.5|203289.2|203430.5|203233.8|13
1636414350000|2021-11-08 23:32:30|203437|203287|203508.8|203211.8|203603.5|203306.5|203425.7|203211.8|12
1636414360000|2021-11-08 23:32:40|203506.2|203213.9|203413.5|203263.5|203506.2|203275|203412.1|203211.6|12
1636414370000|2021-11-08 23:32:50|203415.4|203265.4|203428.4|203278.4|203438.7|203288.7|203415.4|203265.4|9
1636414380000|2021-11-08 23:33:00|203426.9|203276.9|203431.5|203281.5|203490.2|203291.8|203426.9|203225|6
1636414390000|2021-11-08 23:33:10|203432.2|203282.2|203439.8|203289.8|203504.2|203295|203430.1|203243.4|13
1636414400000|2021-11-08 23:33:20|203441.3|203291.3|203439.4|203289.4|203532|203297.4|203434.8|203206.1|12
1636414410000|2021-11-08 23:33:30|203415.9|203265.9|203431.8|203281.8|203433.2|203283.2|203415.9|203265.9|6
1636414420000|2021-11-08 23:33:40|203432.9|203282.9|203432.5|203282.5|203498.8|203283.6|203429.2|203230.1|13
1636414430000|2021-11-08 23:33:50|203431.2|203281.2|203427.7|203277.7|203454.2|203304.2|203424.3|203274.3|29
1636414440000|2021-11-08 23:34:00|203429.6|203279.6|203427.7|203277.7|203431.5|203281.5|203426|203276|23
1636414450000|2021-11-08 23:34:10|203427.3|203277.3|203439.4|203289.4|203441.5|203291.5|203426.7|203276.7|22
1636414460000|2021-11-08 23:34:20|203438.1|203288.1|203437.3|203287.3|203442.6|203292.6|203435.1|203285.1|17
1636414470000|2021-11-08 23:34:30|203436.9|203286.9|203435.2|203285.2|203440.7|203290.7|203434.5|203284.5|19
1636414480000|2021-11-08 23:34:40|203434.7|203284.7|203436|203286|203436|203286|203432.4|203282.4|13
1636414490000|2021-11-08 23:34:50|203435|203285|203436.1|203286.1|203437|203287|203422.5|203272.5|12
1636414500000|2021-11-08 23:35:00|203438.1|203288.1|203436.6|203286.6|203442.8|203292.8|203434.8|203284.8|13
1636414510000|2021-11-08 23:35:10|203438.3|203288.3|203438.8|203288.8|203439.5|203289.5|203438.2|203288.2|10
1636414520000|2021-11-08 23:35:20|203436.9|203286.9|203438.2|203288.2|203440.5|203290.5|203431.5|203281.5|13
1636414530000|2021-11-08 23:35:30|203436.1|203286.1|203431.1|203281.1|203436.1|203286.1|203429.6|203279.6|12
1636414540000|2021-11-08 23:35:40|203421.5|203271.5|203420|203270|203425.8|203275.8|203416.9|203266.9|16
1636414550000|2021-11-08 23:35:50|203420.2|203270.2|203420|203270|203420.8|203270.8|203419.6|203269.6|7
1636414560000|2021-11-08 23:36:00|203418.7|203268.7|203419.1|203269.1|203421.1|203271.1|203418.7|203268.7|17
1636414570000|2021-11-08 23:36:10|203420.4|203270.4|203416.9|203266.9|203422.1|203272.1|203416.8|203266.8|16
1636414580000|2021-11-08 23:36:20|203417.3|203267.3|203415.1|203265.1|203419.2|203269.2|203415.1|203265.1|16
1636414590000|2021-11-08 23:36:30|203415.5|203265.5|203416|203266|203417.3|203267.3|203415.5|203265.5|13
1636414600000|2021-11-08 23:36:40|203416.3|203266.3|203413|203263|203418.9|203268.9|203413|203263|14
1636414610000|2021-11-08 23:36:50|203412|203262|203417.3|203267.3|203417.8|203267.8|203412|203262|11
1636414620000|2021-11-08 23:37:00|203417.2|203267.2|203416.4|203266.4|203419.2|203269.2|203416.4|203266.4|13
1636414630000|2021-11-08 23:37:10|203416.9|203266.9|203411.8|203261.8|203418.1|203268.1|203411.2|203261.2|26
1636414640000|2021-11-08 23:37:20|203411.1|203261.1|203414.2|203264.2|203419.3|203269.3|203410.8|203260.8|19
1636414650000|2021-11-08 23:37:30|203414|203264|203415|203265|203417.1|203267.1|203414|203264|13
1636414660000|2021-11-08 23:37:40|203415.2|203265.2|203413.1|203263.1|203416.2|203266.2|203409|203259|17
1636414670000|2021-11-08 23:37:50|203413|203263|203414.5|203264.5|203416.5|203266.5|203413|203263|13
1636414680000|2021-11-08 23:38:00|203416.1|203266.1|203407.7|203257.7|203416.1|203266.1|203407.5|203257.5|19
1636414690000|2021-11-08 23:38:10|203410.9|203260.9|203411.1|203261.1|203411.3|203261.3|203409.4|203259.4|14
1636414700000|2021-11-08 23:38:20|203410.8|203260.8|203406.3|203256.3|203413.5|203263.5|203406.2|203256.2|14
1636414710000|2021-11-08 23:38:30|203406.8|203256.8|203408.2|203258.2|203409.1|203259.1|203406.8|203256.8|9
1636414720000|2021-11-08 23:38:40|203408.7|203258.7|203410.9|203260.9|203411.6|203261.6|203408.6|203258.6|12
1636414730000|2021-11-08 23:38:50|203412.1|203262.1|203409.6|203259.6|203414.5|203264.5|203408.6|203258.6|15
1636414740000|2021-11-08 23:39:00|203410.2|203260.2|203409|203259|203412|203262|203409|203259|15
1636414750000|2021-11-08 23:39:10|203409.1|203259.1|203407.1|203257.1|203411.7|203261.7|203407.1|203257.1|8
1636414760000|2021-11-08 23:39:20|203407.3|203257.3|203407.8|203257.8|203407.9|203257.9|203404.6|203254.6|9
1636414770000|2021-11-08 23:39:30|203407|203257|203405.9|203255.9|203409.2|203259.2|203405.1|203255.1|10
1636414780000|2021-11-08 23:39:40|203403.3|203253.3|203410.6|203260.6|203412|203262|203403.3|203253.3|6
1636414790000|2021-11-08 23:39:50|203412.3|203262.3|203405.7|203255.7|203412.3|203262.3|203405.7|203255.7|9
1636414800000|2021-11-08 23:40:00|203404.8|203254.8|203408|203258|203408|203258|203404.8|203254.8|5
1636414810000|2021-11-08 23:40:10|203407.2|203257.2|203409.5|203259.5|203410.4|203260.4|203406.8|203256.8|8
1636414820000|2021-11-08 23:40:20|203410.1|203260.1|203402.9|203252.9|203410.1|203260.1|203402.9|203252.9|8
1636414830000|2021-11-08 23:40:30|203407.5|203257.5|203403|203253|203407.7|203257.7|203403|203253|11
1636414840000|2021-11-08 23:40:40|203401|203251|203401.9|203251.9|203403.3|203253.3|203400.6|203250.6|10
1636414850000|2021-11-08 23:40:50|203403.7|203253.7|203402.3|203252.3|203404.1|203254.1|203400|203250|9
1636414860000|2021-11-08 23:41:00|203402.9|203252.9|203400.6|203250.6|203402.9|203252.9|203399.8|203249.8|9
1636414870000|2021-11-08 23:41:10|203400.5|203250.5|203404.6|203254.6|203404.9|203254.9|203400.5|203250.5|10
1636414880000|2021-11-08 23:41:20|203405|203255|203401.1|203251.1|203405|203255|203398.7|203248.7|7
1636414890000|2021-11-08 23:41:30|203404.6|203254.6|203407.5|203257.5|203407.5|203257.5|203403.9|203253.9|7
1636414900000|2021-11-08 23:41:40|203405.4|203255.4|203406|203256|203406.9|203256.9|203405.4|203255.4|3
1636414910000|2021-11-08 23:41:50|203405.8|203255.8|203400.9|203250.9|203406.9|203256.9|203398.6|203248.6|9
1636414920000|2021-11-08 23:42:00|203400.7|203250.7|203404.2|203254.2|203404.2|203254.2|203400.7|203250.7|7
1636414930000|2021-11-08 23:42:10|203404.3|203254.3|203401.8|203251.8|203404.8|203254.8|203397.1|203247.1|9
1636414940000|2021-11-08 23:42:20|203398.6|203248.6|203407.9|203257.9|203410|203260|203390.7|203240.7|14
1636414950000|2021-11-08 23:42:30|203408.7|203258.7|203401.9|203251.9|203409.4|203259.4|203400.6|203250.6|19
1636414960000|2021-11-08 23:42:40|203401.4|203251.4|203406.8|203256.8|203407.2|203257.2|203400.5|203250.5|11
1636414970000|2021-11-08 23:42:50|203402.8|203252.8|203397.8|203247.8|203404.7|203254.7|203397.1|203247.1|9
1636414980000|2021-11-08 23:43:00|203397.7|203247.7|203399.1|203249.1|203402.3|203252.3|203397.1|203247.1|10
1636414990000|2021-11-08 23:43:10|203400|203250|203398.4|203248.4|203403.5|203253.5|203395.3|203245.3|12
1636415000000|2021-11-08 23:43:20|203396.6|203246.6|203397.5|203247.5|203405.6|203255.6|203396.6|203246.6|8
1636415010000|2021-11-08 23:43:30|203404|203254|203398.4|203248.4|203404|203254|203397.8|203247.8|18
1636415020000|2021-11-08 23:43:40|203398.8|203248.8|203407|203257|203408.6|203258.6|203398.2|203248.2|18
1636415030000|2021-11-08 23:43:50|203406.6|203256.6|203403.8|203253.8|203408.5|203258.5|203402.8|203252.8|18
1636415040000|2021-11-08 23:44:00|203403.9|203253.9|203400.3|203250.3|203403.9|203253.9|203398.7|203248.7|13
1636415050000|2021-11-08 23:44:10|203401.3|203251.3|203396.1|203246.1|203401.3|203251.3|203395.7|203245.7|15
1636415060000|2021-11-08 23:44:20|203396.8|203246.8|203396.8|203246.8|203398.1|203248.1|203395.2|203245.2|14
1636415070000|2021-11-08 23:44:30|203396.7|203246.7|203394.9|203244.9|203396.7|203246.7|203394.9|203244.9|13
1636415080000|2021-11-08 23:44:40|203395.1|203245.1|203392.9|203242.9|203398.4|203248.4|203392.5|203242.5|13
1636415090000|2021-11-08 23:44:50|203394.5|203244.5|203397.6|203247.6|203398.4|203248.4|203394.5|203244.5|15
1636415100000|2021-11-08 23:45:00|203396.5|203246.5|203402.2|203252.2|203403.3|203253.3|203391.4|203241.4|20
1636415110000|2021-11-08 23:45:10|203401.4|203251.4|203402.9|203252.9|203403.5|203253.5|203397.6|203247.6|14
1636415120000|2021-11-08 23:45:20|203402.6|203252.6|203401.3|203251.3|203403.5|203253.5|203400.2|203250.2|17
1636415130000|2021-11-08 23:45:30|203401.7|203251.7|203401.1|203251.1|203401.7|203251.7|203399.5|203249.5|8
1636415140000|2021-11-08 23:45:40|203400.7|203250.7|203396.8|203246.8|203400.8|203250.8|203395.7|203245.7|15
1636415150000|2021-11-08 23:45:50|203396.5|203246.5|203397.9|203247.9|203399.9|203249.9|203396.1|203246.1|13
1636415160000|2021-11-08 23:46:00|203397.6|203247.6|203404.3|203254.3|203405|203255|203395.9|203245.9|13
1636415170000|2021-11-08 23:46:10|203403.3|203253.3|203405.9|203255.9|203409.8|203259.8|203403.3|203253.3|20
1636415180000|2021-11-08 23:46:20|203406.3|203256.3|203401.1|203251.1|203408.3|203258.3|203400.9|203250.9|12
1636415190000|2021-11-08 23:46:30|203401.9|203251.9|203403.6|203253.6|203404.1|203254.1|203401.7|203251.7|15
1636415200000|2021-11-08 23:46:40|203402.8|203252.8|203405.8|203255.8|203406.3|203256.3|203397.5|203247.5|8
1636415210000|2021-11-08 23:46:50|203405|203255|203408.3|203258.3|203408.3|203258.3|203403.7|203253.7|10
1636415220000|2021-11-08 23:47:00|203407.3|203257.3|203404.5|203254.5|203409.2|203259.2|203404.5|203254.5|7
1636415230000|2021-11-08 23:47:10|203405.3|203255.3|203406.8|203256.8|203410.9|203260.9|203405.3|203255.3|11
1636415240000|2021-11-08 23:47:20|203406.9|203256.9|203407|203257|203409.2|203259.2|203405.2|203255.2|15
1636415250000|2021-11-08 23:47:30|203408.3|203258.3|203402.6|203252.6|203408.3|203258.3|203402.6|203252.6|10
1636415260000|2021-11-08 23:47:40|203403.8|203253.8|203404.8|203254.8|203406.2|203256.2|203399.2|203249.2|17
1636415270000|2021-11-08 23:47:50|203405.3|203255.3|203406.7|203256.7|203412.4|203262.4|203403|203253|11
1636415280000|2021-11-08 23:48:00|203410.3|203260.3|203450.2|203300.2|203451.9|203301.9|203405.1|203255.1|15
1636415290000|2021-11-08 23:48:10|203447.2|203297.2|203444.6|203294.6|203463.9|203313.9|203443.9|203293.9|15
1636415300000|2021-11-08 23:48:20|203445.1|203295.1|203444.8|203294.8|203447.2|203297.2|203443.6|203293.6|14
1636415310000|2021-11-08 23:48:30|203444.6|203294.6|203441.7|203291.7|203444.7|203294.7|203439.7|203289.7|14
1636415320000|2021-11-08 23:48:40|203437.2|203287.2|203442|203292|203442.4|203292.4|203437.2|203287.2|7
1636415330000|2021-11-08 23:48:50|203441.8|203291.8|203440.4|203290.4|203441.8|203291.8|203436.1|203286.1|9
1636415340000|2021-11-08 23:49:00|203440.8|203290.8|203444.9|203294.9|203444.9|203294.9|203428.1|203278.1|7
1636415350000|2021-11-08 23:49:10|203443.5|203293.5|203442.9|203292.9|203444.7|203294.7|203441.4|203291.4|14
1636415360000|2021-11-08 23:49:20|203441.9|203291.9|203438.6|203288.6|203441.9|203291.9|203433.8|203283.8|10
1636415370000|2021-11-08 23:49:30|203439|203289|203443.2|203293.2|203446.5|203296.5|203437.2|203287.2|14
1636415380000|2021-11-08 23:49:40|203440.2|203290.2|203439.1|203289.1|203446.9|203296.9|203438.3|203288.3|12
1636415390000|2021-11-08 23:49:50|203436|203286|203439.9|203289.9|203441|203291|203436|203286|9
1636415400000|2021-11-08 23:50:00|203440.4|203290.4|203438.1|203288.1|203440.4|203290.4|203435.5|203285.5|14
1636415410000|2021-11-08 23:50:10|203438.4|203288.4|203436.3|203286.3|203439.2|203289.2|203436.3|203286.3|6
1636415420000|2021-11-08 23:50:20|203437.1|203287.1|203437.6|203287.6|203439.2|203289.2|203430.7|203280.7|11
1636415430000|2021-11-08 23:50:30|203437.7|203287.7|203444.2|203294.2|203447.3|203297.3|203434.5|203284.5|8
1636415440000|2021-11-08 23:50:40|203441.3|203291.3|203440.1|203290.1|203442.2|203292.2|203438.1|203288.1|8
1636415450000|2021-11-08 23:50:50|203437.6|203287.6|203426.8|203276.8|203437.8|203287.8|203423.6|203273.6|18
1636415460000|2021-11-08 23:51:00|203427.1|203277.1|203428.5|203278.5|203430.9|203280.9|203427.1|203277.1|13
1636415470000|2021-11-08 23:51:10|203428.8|203278.8|203433.3|203283.3|203433.9|203283.9|203428.8|203278.8|27
1636415480000|2021-11-08 23:51:20|203433.9|203283.9|203428.6|203278.6|203433.9|203283.9|203428.6|203278.6|13
1636415490000|2021-11-08 23:51:30|203428.5|203278.5|203420.4|203270.4|203430.5|203280.5|203419|203269|17
1636415500000|2021-11-08 23:51:40|203419.7|203269.7|203428.4|203278.4|203431.7|203281.7|203417.2|203267.2|17
1636415510000|2021-11-08 23:51:50|203430.3|203280.3|203420.1|203270.1|203430.3|203280.3|203418.5|203268.5|12
1636415520000|2021-11-08 23:52:00|203429.9|203279.9|203431|203281|203432.8|203282.8|203420.5|203270.5|16
1636415530000|2021-11-08 23:52:10|203430.6|203280.6|203431.5|203281.5|203432.9|203282.9|203429.7|203279.7|9
1636415540000|2021-11-08 23:52:20|203430.9|203280.9|203431|203281|203432.5|203282.5|203424.6|203274.6|20
1636415550000|2021-11-08 23:52:30|203430.4|203280.4|203431|203281|203435.2|203285.2|203430|203280|14
1636415560000|2021-11-08 23:52:40|203432.1|203282.1|203432.8|203282.8|203436.4|203286.4|203426.3|203276.3|24
1636415570000|2021-11-08 23:52:50|203433.2|203283.2|203425.9|203275.9|203436.5|203286.5|203425.9|203275.9|11
1636415580000|2021-11-08 23:53:00|203436|203286|203434|203284|203438.7|203288.7|203434|203284|11
1636415590000|2021-11-08 23:53:10|203433.5|203283.5|203429.7|203279.7|203436.4|203286.4|203427.1|203277.1|21
1636415600000|2021-11-08 23:53:20|203431.1|203281.1|203433.5|203283.5|203434.1|203284.1|203427.2|203277.2|15
1636415610000|2021-11-08 23:53:30|203433.2|203283.2|203435.8|203285.8|203435.9|203285.9|203433.2|203283.2|11
1636415620000|2021-11-08 23:53:40|203435.4|203285.4|203429.9|203279.9|203435.4|203285.4|203428.2|203278.2|19
1636415630000|2021-11-08 23:53:50|203431.3|203281.3|203433.1|203283.1|203440.7|203290.7|203430.5|203280.5|14
1636415640000|2021-11-08 23:54:00|203433.3|203283.3|203435.4|203285.4|203435.8|203285.8|203433.3|203283.3|8
1636415650000|2021-11-08 23:54:10|203434.7|203284.7|203430.6|203280.6|203436.3|203286.3|203430|203280|10
1636415660000|2021-11-08 23:54:20|203430.8|203280.8|203432|203282|203435.2|203285.2|203430.8|203280.8|8
1636415670000|2021-11-08 23:54:30|203433.2|203283.2|203435.7|203285.7|203436.8|203286.8|203429.8|203279.8|6
1636415680000|2021-11-08 23:54:40|203434|203284|203436.2|203286.2|203436.2|203286.2|203431.1|203281.1|5
1636415690000|2021-11-08 23:54:50|203433.7|203283.7|203429|203279|203433.7|203283.7|203428.5|203278.5|7
1636415700000|2021-11-08 23:55:00|203432|203282|203464|203314|203474.4|203324.4|203432|203282|26
1636415710000|2021-11-08 23:55:10|203464.1|203314.1|203464.6|203314.6|203466|203316|203463.8|203313.8|17
1636415720000|2021-11-08 23:55:20|203463.9|203313.9|203464|203314|203466.1|203316.1|203462.9|203312.9|8
1636415730000|2021-11-08 23:55:30|203463.5|203313.5|203464.7|203314.7|203466.8|203316.8|203463.3|203313.3|13
1636415740000|2021-11-08 23:55:40|203465|203315|203461.4|203311.4|203467.1|203317.1|203453.8|203303.8|11
1636415750000|2021-11-08 23:55:50|203460.9|203310.9|203456.6|203306.6|203463.2|203313.2|203455.5|203305.5|21
1636415760000|2021-11-08 23:56:00|203456.7|203306.7|203456.9|203306.9|203457.8|203307.8|203456.6|203306.6|12
1636415770000|2021-11-08 23:56:10|203457.7|203307.7|203462.5|203312.5|203463.2|203313.2|203457.7|203307.7|14
1636415780000|2021-11-08 23:56:20|203462.1|203312.1|203462.9|203312.9|203466.2|203316.2|203462.1|203312.1|10
1636415790000|2021-11-08 23:56:30|203462.8|203312.8|203459.6|203309.6|203466.3|203316.3|203451.5|203301.5|11
1636415800000|2021-11-08 23:56:40|203460.7|203310.7|203456.1|203306.1|203460.7|203310.7|203455.3|203305.3|6
1636415810000|2021-11-08 23:56:50|203456.8|203306.8|203459.3|203309.3|203463.6|203313.6|203454.4|203304.4|14
1636415820000|2021-11-08 23:57:00|203459.6|203309.6|203465|203315|203468.3|203318.3|203459.3|203309.3|23
1636415830000|2021-11-08 23:57:10|203464.5|203314.5|203455.9|203305.9|203465.3|203315.3|203455.9|203305.9|18
1636415840000|2021-11-08 23:57:20|203456.1|203306.1|203459.4|203309.4|203460.3|203310.3|203456.1|203306.1|10
1636415850000|2021-11-08 23:57:30|203454.8|203304.8|203452.7|203302.7|203457.6|203307.6|203449.1|203299.1|8
1636415860000|2021-11-08 23:57:40|203458.1|203308.1|203456|203306|203459.3|203309.3|203454.1|203304.1|13
1636415870000|2021-11-08 23:57:50|203452.9|203302.9|203450|203300|203455.5|203305.5|203449.9|203299.9|12
1636415880000|2021-11-08 23:58:00|203451|203301|203455.5|203305.5|203455.6|203305.6|203451|203301|7
1636415890000|2021-11-08 23:58:10|203449.8|203299.8|203449.1|203299.1|203450|203300|203447.5|203297.5|16
1636415900000|2021-11-08 23:58:20|203448.2|203298.2|203452.2|203302.2|203454.8|203304.8|203447.6|203297.6|15
1636415910000|2021-11-08 23:58:30|203452.5|203302.5|203451|203301|203454.2|203304.2|203446.9|203296.9|17
1636415920000|2021-11-08 23:58:40|203450.9|203300.9|203451.9|203301.9|203452.5|203302.5|203450|203300|9
1636415930000|2021-11-08 23:58:50|203451.7|203301.7|203453.7|203303.7|203453.8|203303.8|203451|203301|6
1636415940000|2021-11-08 23:59:00|203453.2|203303.2|203442.7|203292.7|203453.2|203303.2|203440|203290|13
1636415950000|2021-11-08 23:59:10|203443.3|203293.3|203434.2|203284.2|203443.3|203293.3|203433.6|203283.6|12
1636415960000|2021-11-08 23:59:20|203431.7|203281.7|203433.8|203283.8|203434.2|203284.2|203431.3|203281.3|6
1636415970000|2021-11-08 23:59:30|203432.8|203282.8|203432.2|203282.2|203433.3|203283.3|203426|203276|9
1636415980000|2021-11-08 23:59:40|203427.3|203277.3|203437.4|203287.4|203437.4|203287.4|203427.3|203277.3|8
1636415990000|2021-11-08 23:59:50|203436.7|203286.7|203433.8|203283.8|203438|203288|203433.8|203283.8|11
1636416000000|2021-11-09 00:00:00|203435|203285|203449.5|203299.5|203450.2|203300.2|203435|203285|28
1636416010000|2021-11-09 00:00:10|203450.4|203300.4|203446.6|203296.6|203461.7|203311.7|203435.8|203285.8|26
1636416020000|2021-11-09 00:00:20|203445.2|203295.2|203449.8|203299.8|203457|203307|203435.6|203285.6|22
1636416030000|2021-11-09 00:00:30|203439.6|203289.6|203437.7|203287.7|203441.3|203291.3|203437.7|203287.7|19
1636416040000|2021-11-09 00:00:40|203435|203285|203434.8|203284.8|203443.5|203293.5|203433.3|203283.3|21
1636416050000|2021-11-09 00:00:50|203435.3|203285.3|203428.4|203278.4|203437|203287|203428|203278|12
1636416060000|2021-11-09 00:01:00|203428.2|203278.2|203428.9|203278.9|203430.6|203280.6|203423.4|203273.4|18
1636416070000|2021-11-09 00:01:10|203427.3|203277.3|203425.5|203275.5|203433.5|203283.5|203424.6|203274.6|16
1636416080000|2021-11-09 00:01:20|203428.5|203278.5|203430.5|203280.5|203430.5|203280.5|203427.2|203277.2|12
1636416090000|2021-11-09 00:01:30|203428.1|203278.1|203428.8|203278.8|203428.8|203278.8|203424.5|203274.5|11
1636416100000|2021-11-09 00:01:40|203429|203279|203419.1|203269.1|203429|203279|203409.7|203259.7|14
1636416110000|2021-11-09 00:01:50|203419.8|203269.8|203411.1|203261.1|203422|203272|203407.4|203257.4|22
1636416120000|2021-11-09 00:02:00|203409.9|203259.9|203394.5|203244.5|203409.9|203259.9|203390|203240|22
1636416130000|2021-11-09 00:02:10|203395.8|203245.8|203382.5|203232.5|203402.4|203252.4|203381.8|203231.8|17
1636416140000|2021-11-09 00:02:20|203387.6|203237.6|203398.9|203248.9|203400.7|203250.7|203383|203233|22
1636416150000|2021-11-09 00:02:30|203398.8|203248.8|203395.6|203245.6|203399.6|203249.6|203395.6|203245.6|11
1636416160000|2021-11-09 00:02:40|203395.7|203245.7|203395.9|203245.9|203396.3|203246.3|203395.3|203245.3|7
1636416170000|2021-11-09 00:02:50|203396.7|203246.7|203393.6|203243.6|203398|203248|203390.7|203240.7|13
1636416180000|2021-11-09 00:03:00|203394.3|203244.3|203391.2|203241.2|203396.7|203246.7|203389.1|203239.1|19
1636416190000|2021-11-09 00:03:10|203390.5|203240.5|203391.6|203241.6|203391.7|203241.7|203390.5|203240.5|9
1636416200000|2021-11-09 00:03:20|203391.4|203241.4|203382.8|203232.8|203391.6|203241.6|203382.6|203232.6|14
1636416210000|2021-11-09 00:03:30|203383.3|203233.3|203383.1|203233.1|203385.4|203235.4|203381.4|203231.4|12
1636416220000|2021-11-09 00:03:40|203382.7|203232.7|203381.7|203231.7|203384|203234|203381.2|203231.2|11
1636416230000|2021-11-09 00:03:50|203383.1|203233.1|203381.9|203231.9|203384.2|203234.2|203381.6|203231.6|5
1636416240000|2021-11-09 00:04:00|203384|203234|203385.9|203235.9|203387.3|203237.3|203383.9|203233.9|8
1636416250000|2021-11-09 00:04:10|203385.8|203235.8|203387.1|203237.1|203388.4|203238.4|203384.6|203234.6|19
1636416260000|2021-11-09 00:04:20|203386.4|203236.4|203388.7|203238.7|203389.1|203239.1|203386.4|203236.4|14
1636416270000|2021-11-09 00:04:30|203389.4|203239.4|203377.3|203227.3|203391.3|203241.3|203375.1|203225.1|21
1636416280000|2021-11-09 00:04:40|203378.7|203228.7|203379.8|203229.8|203382.4|203232.4|203377.6|203227.6|10
1636416290000|2021-11-09 00:04:50|203381.2|203231.2|203378.4|203228.4|203383.6|203233.6|203378.4|203228.4|13
1636416300000|2021-11-09 00:05:00|203378.3|203228.3|203368.9|203218.9|203383.1|203233.1|203368.5|203218.5|16
1636416310000|2021-11-09 00:05:10|203371|203221|203370.1|203220.1|203374.6|203224.6|203369.4|203219.4|18
1636416320000|2021-11-09 00:05:20|203369.8|203219.8|203371.8|203221.8|203372.6|203222.6|203369.8|203219.8|13
1636416330000|2021-11-09 00:05:30|203369.9|203219.9|203369|203219|203370.4|203220.4|203369|203219|6
1636416340000|2021-11-09 00:05:40|203369.2|203219.2|203372.8|203222.8|203374|203224|203369.2|203219.2|12
1636416350000|2021-11-09 00:05:50|203373.1|203223.1|203373.6|203223.6|203374.6|203224.6|203373.1|203223.1|12
1636416360000|2021-11-09 00:06:00|203372|203222|203365.5|203215.5|203372.4|203222.4|203365.5|203215.5|15
1636416370000|2021-11-09 00:06:10|203361.7|203211.7|203360.6|203210.6|203361.9|203211.9|203357|203207|15
1636416380000|2021-11-09 00:06:20|203360.8|203210.8|203360.3|203210.3|203362.2|203212.2|203358.3|203208.3|12
1636416390000|2021-11-09 00:06:30|203360.1|203210.1|203351.4|203201.4|203361.8|203211.8|203351.4|203201.4|13
1636416400000|2021-11-09 00:06:40|203352.1|203202.1|203349.8|203199.8|203353.7|203203.7|203349.8|203199.8|9
1636416410000|2021-11-09 00:06:50|203349.6|203199.6|203355.7|203205.7|203359.2|203209.2|203349.6|203199.6|10
1636416420000|2021-11-09 00:07:00|203355.8|203205.8|203350.1|203200.1|203356.2|203206.2|203347.6|203197.6|16
1636416430000|2021-11-09 00:07:10|203350.6|203200.6|203357.5|203207.5|203357.5|203207.5|203350.6|203200.6|14
1636416440000|2021-11-09 00:07:20|203354.2|203204.2|203354|203204|203358|203208|203351.8|203201.8|18
1636416450000|2021-11-09 00:07:30|203353.1|203203.1|203357.6|203207.6|203360.3|203210.3|203353.1|203203.1|19
1636416460000|2021-11-09 00:07:40|203357.9|203207.9|203360|203210|203364.4|203214.4|203353.1|203203.1|14
1636416470000|2021-11-09 00:07:50|203362.3|203212.3|203356.6|203206.6|203362.3|203212.3|203356.3|203206.3|16
1636416480000|2021-11-09 00:08:00|203355.1|203205.1|203360.3|203210.3|203360.3|203210.3|203355.1|203205.1|11
1636416490000|2021-11-09 00:08:10|203359.9|203209.9|203360.2|203210.2|203361|203211|203358.4|203208.4|13
1636416500000|2021-11-09 00:08:20|203362.8|203212.8|203354.1|203204.1|203362.8|203212.8|203354.1|203204.1|17
1636416510000|2021-11-09 00:08:30|203356.6|203206.6|203360.6|203210.6|203360.8|203210.8|203356.6|203206.6|12
1636416520000|2021-11-09 00:08:40|203360.3|203210.3|203358.9|203208.9|203363.4|203213.4|203358.9|203208.9|6
1636416530000|2021-11-09 00:08:50|203359.8|203209.8|203357.5|203207.5|203359.8|203209.8|203357.5|203207.5|3
1636416540000|2021-11-09 00:09:00|203357.2|203207.2|203351.6|203201.6|203358.6|203208.6|203351.6|203201.6|13
1636416550000|2021-11-09 00:09:10|203353.3|203203.3|203356.3|203206.3|203357.7|203207.7|203352.2|203202.2|13
1636416560000|2021-11-09 00:09:20|203355.4|203205.4|203354.5|203204.5|203355.4|203205.4|203352.7|203202.7|5
1636416570000|2021-11-09 00:09:30|203353.8|203203.8|203355.4|203205.4|203355.6|203205.6|203353.8|203203.8|6
1636416580000|2021-11-09 00:09:40|203355.3|203205.3|203362.4|203212.4|203362.9|203212.9|203355.3|203205.3|8
1636416590000|2021-11-09 00:09:50|203361.4|203211.4|203363.5|203213.5|203364.8|203214.8|203361.2|203211.2|16
1636416600000|2021-11-09 00:10:00|203363.2|203213.2|203361.8|203211.8|203363.2|203213.2|203357.4|203207.4|10
1636416610000|2021-11-09 00:10:10|203361.4|203211.4|203364.8|203214.8|203364.8|203214.8|203361.4|203211.4|8
1636416620000|2021-11-09 00:10:20|203364.2|203214.2|203365.7|203215.7|203366.6|203216.6|203364.2|203214.2|8
1636416630000|2021-11-09 00:10:30|203365.8|203215.8|203367.7|203217.7|203369.1|203219.1|203357.9|203207.9|14
1636416640000|2021-11-09 00:10:40|203368.3|203218.3|203415.9|203265.9|203415.9|203265.9|203365.6|203215.6|10
1636416650000|2021-11-09 00:10:50|203410.5|203260.5|203437.2|203287.2|203444.4|203294.4|203410.5|203260.5|28
1636416660000|2021-11-09 00:11:00|203438.3|203288.3|203418.7|203268.7|203440.7|203290.7|203412.4|203262.4|28
1636416670000|2021-11-09 00:11:10|203417|203267|203420.5|203270.5|203420.5|203270.5|203415.9|203265.9|14
1636416680000|2021-11-09 00:11:20|203417.5|203267.5|203432.6|203282.6|203435.3|203285.3|203417.5|203267.5|25
1636416690000|2021-11-09 00:11:30|203432.5|203282.5|203421.1|203271.1|203433.7|203283.7|203418.5|203268.5|23
1636416700000|2021-11-09 00:11:40|203423.1|203273.1|203419.8|203269.8|203423.7|203273.7|203417.5|203267.5|13
1636416710000|2021-11-09 00:11:50|203419.6|203269.6|203422.5|203272.5|203422.5|203272.5|203419.6|203269.6|13
1636416720000|2021-11-09 00:12:00|203421.3|203271.3|203422.4|203272.4|203429|203279|203421.3|203271.3|12
1636416730000|2021-11-09 00:12:10|203423.1|203273.1|203426.7|203276.7|203430.3|203280.3|203423.1|203273.1|10
1636416740000|2021-11-09 00:12:20|203426.3|203276.3|203426|203276|203426.3|203276.3|203423.7|203273.7|12
1636416750000|2021-11-09 00:12:30|203423.2|203273.2|203436|203286|203441|203291|203422.5|203272.5|23
1636416760000|2021-11-09 00:12:40|203436.3|203286.3|203442.3|203292.3|203445.1|203295.1|203436.3|203286.3|22
1636416770000|2021-11-09 00:12:50|203442.6|203292.6|203442.4|203292.4|203443|203293|203439.6|203289.6|16
1636416780000|2021-11-09 00:13:00|203440.8|203290.8|203431.7|203281.7|203443.5|203293.5|203418.9|203268.9|24
1636416790000|2021-11-09 00:13:10|203432.6|203282.6|203434|203284|203434.7|203284.7|203431.6|203281.6|15
1636416800000|2021-11-09 00:13:20|203433.9|203283.9|203419.5|203269.5|203434.5|203284.5|203418.6|203268.6|16
1636416810000|2021-11-09 00:13:30|203419.8|203269.8|203420.4|203270.4|203422.7|203272.7|203419.2|203269.2|12
1636416820000|2021-11-09 00:13:40|203414.4|203264.4|203424.6|203274.6|203430.6|203280.6|203414.4|203264.4|18
1636416830000|2021-11-09 00:13:50|203426.6|203276.6|203433.1|203283.1|203443.3|203293.3|203426|203276|25
1636416840000|2021-11-09 00:14:00|203432.9|203282.9|203425.7|203275.7|203434.2|203284.2|203425.2|203275.2|18
1636416850000|2021-11-09 00:14:10|203426.2|203276.2|203430.6|203280.6|203431.4|203281.4|203423.2|203273.2|21
1636416860000|2021-11-09 00:14:20|203432.1|203282.1|203432.4|203282.4|203433.7|203283.7|203431.2|203281.2|23
1636416870000|2021-11-09 00:14:30|203432.3|203282.3|203425.1|203275.1|203432.9|203282.9|203420.4|203270.4|16
1636416880000|2021-11-09 00:14:40|203423.4|203273.4|203418.3|203268.3|203423.4|203273.4|203418.3|203268.3|8
1636416890000|2021-11-09 00:14:50|203420.1|203270.1|203433.8|203283.8|203434.5|203284.5|203418|203268|23
1636416900000|2021-11-09 00:15:00|203434.3|203284.3|203458.1|203308.1|203459.7|203309.7|203414.9|203264.9|23
1636416910000|2021-11-09 00:15:10|203454.9|203304.9|203458|203308|203458.4|203308.4|203454.8|203304.8|13
1636416920000|2021-11-09 00:15:20|203456.3|203306.3|203454.6|203304.6|203456.8|203306.8|203454.1|203304.1|6
1636416930000|2021-11-09 00:15:30|203453.7|203303.7|203458.3|203308.3|203458.3|203308.3|203453.6|203303.6|13
1636416940000|2021-11-09 00:15:40|203458.1|203308.1|203453.9|203303.9|203458.8|203308.8|203451.9|203301.9|17
1636416950000|2021-11-09 00:15:50|203454.4|203304.4|203455|203305|203455|203305|203452.3|203302.3|11
1636416960000|2021-11-09 00:16:00|203454.9|203304.9|203453.6|203303.6|203454.9|203304.9|203451.4|203301.4|11
1636416970000|2021-11-09 00:16:10|203452.8|203302.8|203456|203306|203456.6|203306.6|203449.1|203299.1|13
1636416980000|2021-11-09 00:16:20|203456.1|203306.1|203455.5|203305.5|203456.3|203306.3|203453.6|203303.6|12
1636416990000|2021-11-09 00:16:30|203454.4|203304.4|203456.6|203306.6|203461.2|203311.2|203448.9|203298.9|14
1636417000000|2021-11-09 00:16:40|203456.3|203306.3|203455.3|203305.3|203456.7|203306.7|203455.3|203305.3|6
1636417010000|2021-11-09 00:16:50|203456.5|203306.5|203453.9|203303.9|203457.4|203307.4|203451.7|203301.7|10
1636417020000|2021-11-09 00:17:00|203454.3|203304.3|203455.4|203305.4|203456.4|203306.4|203453.5|203303.5|15
1636417030000|2021-11-09 00:17:10|203454.1|203304.1|203486.9|203336.9|203489.2|203339.2|203454.1|203304.1|15
1636417040000|2021-11-09 00:17:20|203487.4|203337.4|203480.7|203330.7|203487.4|203337.4|203480.7|203330.7|14
1636417050000|2021-11-09 00:17:30|203481.5|203331.5|203482.5|203332.5|203482.5|203332.5|203480.3|203330.3|10
1636417060000|2021-11-09 00:17:40|203482.7|203332.7|203480.7|203330.7|203482.7|203332.7|203477.2|203327.2|12
1636417070000|2021-11-09 00:17:50|203480.4|203330.4|203484.7|203334.7|203485.2|203335.2|203479.9|203329.9|8
1636417080000|2021-11-09 00:18:00|203484.4|203334.4|203486.1|203336.1|203494.2|203344.2|203483.2|203333.2|19
1636417090000|2021-11-09 00:18:10|203485.8|203335.8|203486|203336|203487.9|203337.9|203485.8|203335.8|9
1636417100000|2021-11-09 00:18:20|203485.6|203335.6|203482.5|203332.5|203489|203339|203477.4|203327.4|12
1636417110000|2021-11-09 00:18:30|203481.5|203331.5|203486.4|203336.4|203486.9|203336.9|203481.5|203331.5|12
1636417120000|2021-11-09 00:18:40|203486.6|203336.6|203482.3|203332.3|203486.6|203336.6|203478.3|203328.3|10
1636417130000|2021-11-09 00:18:50|203481.7|203331.7|203481.8|203331.8|203482.6|203332.6|203480.2|203330.2|7
1636417140000|2021-11-09 00:19:00|203483.6|203333.6|203479.2|203329.2|203484.5|203334.5|203477.9|203327.9|15
1636417150000|2021-11-09 00:19:10|203480.8|203330.8|203481.5|203331.5|203482.4|203332.4|203479.6|203329.6|6
1636417160000|2021-11-09 00:19:20|203482.1|203332.1|203486.4|203336.4|203486.8|203336.8|203479.9|203329.9|11
1636417170000|2021-11-09 00:19:30|203487|203337|203483.1|203333.1|203488.1|203338.1|203481.6|203331.6|13
1636417180000|2021-11-09 00:19:40|203482.5|203332.5|203480.2|203330.2|203484|203334|203480.2|203330.2|5
1636417190000|2021-11-09 00:19:50|203480.7|203330.7|203478.3|203328.3|203482.7|203332.7|203478.3|203328.3|8
1636417200000|2021-11-09 00:20:00|203481.6|203331.6|203483.9|203333.9|203484.9|203334.9|203481.6|203331.6|13
1636417210000|2021-11-09 00:20:10|203483.6|203333.6|203478.6|203328.6|203483.9|203333.9|203477|203327|13
1636417220000|2021-11-09 00:20:20|203479.8|203329.8|203480.4|203330.4|203480.4|203330.4|203479.6|203329.6|6
1636417230000|2021-11-09 00:20:30|203482|203332|203480.8|203330.8|203483.7|203333.7|203475.1|203325.1|5
1636417240000|2021-11-09 00:20:40|203479.5|203329.5|203479.2|203329.2|203481.8|203331.8|203477.7|203327.7|14
1636417250000|2021-11-09 00:20:50|203478.2|203328.2|203476|203326|203482.1|203332.1|203471.4|203321.4|9
1636417260000|2021-11-09 00:21:00|203480|203330|203481.9|203331.9|203481.9|203331.9|203480|203330|7
1636417270000|2021-11-09 00:21:10|203482.1|203332.1|203477.8|203327.8|203484.1|203334.1|203477.3|203327.3|7
1636417280000|2021-11-09 00:21:20|203477.5|203327.5|203479.3|203329.3|203479.3|203329.3|203477.5|203327.5|5
1636417290000|2021-11-09 00:21:30|203479|203329|203484.9|203334.9|203485|203335|203478.6|203328.6|7
1636417300000|2021-11-09 00:21:40|203484.1|203334.1|203481.4|203331.4|203484.1|203334.1|203472|203322|7
1636417310000|2021-11-09 00:21:50|203480.5|203330.5|203483.8|203333.8|203484.5|203334.5|203479.7|203329.7|13
1636417320000|2021-11-09 00:22:00|203484.8|203334.8|203483.4|203333.4|203484.8|203334.8|203470.4|203320.4|14
1636417330000|2021-11-09 00:22:10|203480.4|203330.4|203480.8|203330.8|203482.7|203332.7|203478.9|203328.9|9
1636417340000|2021-11-09 00:22:20|203480.1|203330.1|203474.7|203324.7|203480.1|203330.1|203473.2|203323.2|5
1636417350000|2021-11-09 00:22:30|203475.2|203325.2|203487.7|203337.7|203492.3|203342.3|203475.2|203325.2|14
1636417360000|2021-11-09 00:22:40|203486.4|203336.4|203483|203333|203487.9|203337.9|203483|203333|15
1636417370000|2021-11-09 00:22:50|203483.8|203333.8|203480.7|203330.7|203483.8|203333.8|203477|203327|7
1636417380000|2021-11-09 00:23:00|203480.1|203330.1|203482|203332|203482|203332|203479.7|203329.7|9
1636417390000|2021-11-09 00:23:10|203482.4|203332.4|203482.9|203332.9|203484.8|203334.8|203478.5|203328.5|10
1636417400000|2021-11-09 00:23:20|203487.2|203337.2|203480.2|203330.2|203488.1|203338.1|203475.9|203325.9|10
1636417410000|2021-11-09 00:23:30|203479|203329|203482.9|203332.9|203482.9|203332.9|203479|203329|6
1636417420000|2021-11-09 00:23:40|203482.4|203332.4|203480.7|203330.7|203482.4|203332.4|203480.3|203330.3|9
1636417430000|2021-11-09 00:23:50|203481.1|203331.1|203487.6|203337.6|203487.6|203337.6|203475.7|203325.7|12
1636417440000|2021-11-09 00:24:00|203486.9|203336.9|203481.4|203331.4|203487.3|203337.3|203476.7|203326.7|16
1636417450000|2021-11-09 00:24:10|203482.4|203332.4|203481.9|203331.9|203482.4|203332.4|203479.9|203329.9|20
1636417460000|2021-11-09 00:24:20|203481.8|203331.8|203475.3|203325.3|203482.8|203332.8|203473.1|203323.1|16
1636417470000|2021-11-09 00:24:30|203476.2|203326.2|203486|203336|203486.8|203336.8|203475.1|203325.1|21
1636417480000|2021-11-09 00:24:40|203485.7|203335.7|203482.9|203332.9|203486|203336|203480.6|203330.6|18
1636417490000|2021-11-09 00:24:50|203483.3|203333.3|203481.5|203331.5|203484.1|203334.1|203478.7|203328.7|21
1636417500000|2021-11-09 00:25:00|203482|203332|203489.5|203339.5|203489.7|203339.7|203478.3|203328.3|19
1636417510000|2021-11-09 00:25:10|203484.6|203334.6|203497.4|203347.4|203503.1|203353.1|203484.6|203334.6|16
1636417520000|2021-11-09 00:25:20|203498.8|203348.8|203494.6|203344.6|203498.8|203348.8|203489.1|203339.1|16
1636417530000|2021-11-09 00:25:30|203494.9|203344.9|203494.7|203344.7|203496.3|203346.3|203491.4|203341.4|14
1636417540000|2021-11-09 00:25:40|203494.9|203344.9|203496.7|203346.7|203497.4|203347.4|203494.9|203344.9|9
1636417550000|2021-11-09 00:25:50|203496.6|203346.6|203488.9|203338.9|203496.6|203346.6|203488.9|203338.9|8
1636417560000|2021-11-09 00:26:00|203492.6|203342.6|203493.4|203343.4|203493.8|203343.8|203491.4|203341.4|11
1636417570000|2021-11-09 00:26:10|203495|203345|203500.9|203350.9|203500.9|203350.9|203493.5|203343.5|13
1636417580000|2021-11-09 00:26:20|203501.8|203351.8|203497.2|203347.2|203501.8|203351.8|203496.8|203346.8|9
1636417590000|2021-11-09 00:26:30|203497.8|203347.8|203499.4|203349.4|203500.5|203350.5|203497.7|203347.7|9
1636417600000|2021-11-09 00:26:40|203498.4|203348.4|203498.7|203348.7|203502.3|203352.3|203492.4|203342.4|13
1636417610000|2021-11-09 00:26:50|203498.1|203348.1|203501.7|203351.7|203501.7|203351.7|203498.1|203348.1|10
1636417620000|2021-11-09 00:27:00|203501.3|203351.3|203498.6|203348.6|203501.3|203351.3|203495.6|203345.6|19
1636417630000|2021-11-09 00:27:10|203498.9|203348.9|203496.1|203346.1|203499.3|203349.3|203495.4|203345.4|12
1636417640000|2021-11-09 00:27:20|203496.5|203346.5|203493.4|203343.4|203497.1|203347.1|203491.5|203341.5|20
1636417650000|2021-11-09 00:27:30|203493.9|203343.9|203500|203350|203502.2|203352.2|203493.9|203343.9|13
1636417660000|2021-11-09 00:27:40|203498.1|203348.1|203497.2|203347.2|203500.8|203350.8|203495.2|203345.2|10
1636417670000|2021-11-09 00:27:50|203496.6|203346.6|203492.6|203342.6|203497.8|203347.8|203492.5|203342.5|7
1636417680000|2021-11-09 00:28:00|203493|203343|203492.9|203342.9|203494.2|203344.2|203481.7|203331.7|12
1636417690000|2021-11-09 00:28:10|203491.3|203341.3|203490|203340|203492.1|203342.1|203490|203340|15
1636417700000|2021-11-09 00:28:20|203490.2|203340.2|203503.7|203353.7|203503.7|203353.7|203484.5|203334.5|17
1636417710000|2021-11-09 00:28:30|203499.8|203349.8|203501.4|203351.4|203501.4|203351.4|203495.8|203345.8|9
1636417720000|2021-11-09 00:28:40|203503.5|203353.5|203497.4|203347.4|203503.5|203353.5|203493.6|203343.6|9
1636417730000|2021-11-09 00:28:50|203497.2|203347.2|203494.4|203344.4|203499|203349|203494.4|203344.4|11
1636417740000|2021-11-09 00:29:00|203494.5|203344.5|203496.6|203346.6|203497.4|203347.4|203494.3|203344.3|13
1636417750000|2021-11-09 00:29:10|203498.8|203348.8|203495.1|203345.1|203500.9|203350.9|203493.6|203343.6|13
1636417760000|2021-11-09 00:29:20|203496.9|203346.9|203504.1|203354.1|203505.5|203355.5|203496.9|203346.9|11
1636417770000|2021-11-09 00:29:30|203505.5|203355.5|203504|203354|203505.5|203355.5|203495.2|203345.2|15
1636417780000|2021-11-09 00:29:40|203503.9|203353.9|203502|203352|203504.1|203354.1|203500.9|203350.9|6
1636417790000|2021-11-09 00:29:50|203502.8|203352.8|203502.3|203352.3|203503.1|203353.1|203497.4|203347.4|12
1636417800000|2021-11-09 00:30:00|203501.8|203351.8|203505.3|203355.3|203505.6|203355.6|203501.8|203351.8|11
1636417810000|2021-11-09 00:30:10|203505.1|203355.1|203501.5|203351.5|203506.3|203356.3|203496.4|203346.4|9
1636417820000|2021-11-09 00:30:20|203502.4|203352.4|203502.4|203352.4|203503|203353|203502.4|203352.4|4
1636417830000|2021-11-09 00:30:30|203502.8|203352.8|203501.5|203351.5|203507.4|203357.4|203499.7|203349.7|6
1636417840000|2021-11-09 00:30:40|203503.2|203353.2|203504.4|203354.4|203504.7|203354.7|203501.2|203351.2|13
1636417850000|2021-11-09 00:30:50|203505.1|203355.1|203505.6|203355.6|203507.4|203357.4|203504.5|203354.5|6
1636417860000|2021-11-09 00:31:00|203500.7|203350.7|203505.4|203355.4|203509.9|203359.9|203500.7|203350.7|23
1636417870000|2021-11-09 00:31:10|203505.5|203355.5|203524|203374|203525.3|203375.3|203504.9|203354.9|18
1636417880000|2021-11-09 00:31:20|203522.2|203372.2|203519.9|203369.9|203522.5|203372.5|203518.2|203368.2|13
1636417890000|2021-11-09 00:31:30|203519.8|203369.8|203520.5|203370.5|203520.6|203370.6|203515.1|203365.1|13
1636417900000|2021-11-09 00:31:40|203520.1|203370.1|203522.5|203372.5|203522.8|203372.8|203519.3|203369.3|13
1636417910000|2021-11-09 00:31:50|203522.7|203372.7|203516.4|203366.4|203523|203373|203516.4|203366.4|8
1636417920000|2021-11-09 00:32:00|203518.3|203368.3|203525.2|203375.2|203527.2|203377.2|203517.9|203367.9|16
1636417930000|2021-11-09 00:32:10|203523.9|203373.9|203521.2|203371.2|203525.1|203375.1|203517|203367|14
1636417940000|2021-11-09 00:32:20|203521.9|203371.9|203525.5|203375.5|203525.7|203375.7|203521.2|203371.2|12
1636417950000|2021-11-09 00:32:30|203523.7|203373.7|203523.2|203373.2|203523.9|203373.9|203522.4|203372.4|7
1636417960000|2021-11-09 00:32:40|203520.2|203370.2|203524.2|203374.2|203524.2|203374.2|203520.2|203370.2|6
1636417970000|2021-11-09 00:32:50|203522.1|203372.1|203538|203388|203549.7|203399.7|203521|203371|14
1636417980000|2021-11-09 00:33:00|203539.2|203389.2|203538.4|203388.4|203541.5|203391.5|203537.2|203387.2|18
1636417990000|2021-11-09 00:33:10|203539.5|203389.5|203539.8|203389.8|203541|203391|203537.4|203387.4|13
1636418000000|2021-11-09 00:33:20|203540|203390|203543.4|203393.4|203543.9|203393.9|203540|203390|14
1636418010000|2021-11-09 00:33:30|203542.6|203392.6|203541.8|203391.8|203545.6|203395.6|203541.4|203391.4|11
1636418020000|2021-11-09 00:33:40|203541.7|203391.7|203544.6|203394.6|203544.6|203394.6|203541.1|203391.1|12
1636418030000|2021-11-09 00:33:50|203546.6|203396.6|203537.2|203387.2|203546.6|203396.6|203537.2|203387.2|11
1636418040000|2021-11-09 00:34:00|203539.1|203389.1|203542.5|203392.5|203544|203394|203537.6|203387.6|9
1636418050000|2021-11-09 00:34:10|203541.6|203391.6|203540.2|203390.2|203541.6|203391.6|203539.5|203389.5|7
1636418060000|2021-11-09 00:34:20|203540.7|203390.7|203543.5|203393.5|203549.5|203399.5|203538.3|203388.3|10
1636418070000|2021-11-09 00:34:30|203543.2|203393.2|203542|203392|203555.5|203405.5|203539.7|203389.7|18
1636418080000|2021-11-09 00:34:40|203540.6|203390.6|203541.1|203391.1|203547.2|203397.2|203536.3|203386.3|15
1636418090000|2021-11-09 00:34:50|203539.3|203389.3|203539|203389|203543.1|203393.1|203538|203388|16
1636418100000|2021-11-09 00:35:00|203541.4|203391.4|203539.5|203389.5|203541.8|203391.8|203537.7|203387.7|17
1636418110000|2021-11-09 00:35:10|203539.2|203389.2|203539.1|203389.1|203539.5|203389.5|203536.5|203386.5|9
1636418120000|2021-11-09 00:35:20|203539.7|203389.7|203539.9|203389.9|203539.9|203389.9|203537.3|203387.3|8
1636418130000|2021-11-09 00:35:30|203540|203390|203537.8|203387.8|203544.5|203394.5|203537.8|203387.8|14
1636418140000|2021-11-09 00:35:40|203538.7|203388.7|203539.5|203389.5|203540.7|203390.7|203538.7|203388.7|10
1636418150000|2021-11-09 00:35:50|203539.9|203389.9|203541.1|203391.1|203546.7|203396.7|203539.9|203389.9|8
1636418160000|2021-11-09 00:36:00|203540.8|203390.8|203530.8|203380.8|203540.8|203390.8|203521.4|203371.4|13
1636418170000|2021-11-09 00:36:10|203525.6|203375.6|203530.6|203380.6|203535.1|203385.1|203522.3|203372.3|18
1636418180000|2021-11-09 00:36:20|203533|203383|203529.9|203379.9|203539.9|203389.9|203529.9|203379.9|15
1636418190000|2021-11-09 00:36:30|203529.8|203379.8|203536.7|203386.7|203536.7|203386.7|203529.8|203379.8|11
1636418200000|2021-11-09 00:36:40|203537.7|203387.7|203556.5|203406.5|203556.5|203406.5|203537.7|203387.7|21
1636418210000|2021-11-09 00:36:50|203556.1|203406.1|203557.7|203407.7|203559.8|203409.8|203551.3|203401.3|22
1636418220000|2021-11-09 00:37:00|203559.2|203409.2|203562.1|203412.1|203562.5|203412.5|203558.7|203408.7|23
1636418230000|2021-11-09 00:37:10|203562.2|203412.2|203558.4|203408.4|203562.2|203412.2|203558.4|203408.4|19
1636418240000|2021-11-09 00:37:20|203543.9|203393.9|203541.6|203391.6|203543.9|203393.9|203531.5|203381.5|14
1636418250000|2021-11-09 00:37:30|203542.1|203392.1|203554.7|203404.7|203554.7|203404.7|203540.5|203390.5|13
1636418260000|2021-11-09 00:37:40|203550.8|203400.8|203549.5|203399.5|203552.6|203402.6|203549.5|203399.5|7
1636418270000|2021-11-09 00:37:50|203549.4|203399.4|203554.2|203404.2|203554.2|203404.2|203549.3|203399.3|4
1636418280000|2021-11-09 00:38:00|203547.1|203397.1|203557.8|203407.8|203557.8|203407.8|203547.1|203397.1|11
1636418290000|2021-11-09 00:38:10|203547.1|203397.1|203545.8|203395.8|203550.8|203400.8|203527.4|203377.4|18
1636418300000|2021-11-09 00:38:20|203537|203387|203539.7|203389.7|203546.6|203396.6|203531.7|203381.7|15
1636418310000|2021-11-09 00:38:30|203539.9|203389.9|203541.5|203391.5|203544.6|203394.6|203539.9|203389.9|10
1636418320000|2021-11-09 00:38:40|203542|203392|203541.9|203391.9|203543.4|203393.4|203541.9|203391.9|8
1636418330000|2021-11-09 00:38:50|203542.1|203392.1|203537.8|203387.8|203543.8|203393.8|203537.8|203387.8|9
1636418340000|2021-11-09 00:39:00|203538.4|203388.4|203543.5|203393.5|203543.5|203393.5|203536.1|203386.1|18
1636418350000|2021-11-09 00:39:10|203540.5|203390.5|203538.2|203388.2|203540.5|203390.5|203537.6|203387.6|11
1636418360000|2021-11-09 00:39:20|203538.7|203388.7|203540.9|203390.9|203540.9|203390.9|203538.7|203388.7|7
1636418370000|2021-11-09 00:39:30|203541|203391|203546|203396|203550.7|203400.7|203539.8|203389.8|17
1636418380000|2021-11-09 00:39:40|203552.5|203402.5|203546.6|203396.6|203552.5|203402.5|203544.6|203394.6|12
1636418390000|2021-11-09 00:39:50|203546.4|203396.4|203548.8|203398.8|203549.9|203399.9|203545.7|203395.7|7
1636418400000|2021-11-09 00:40:00|203550.3|203400.3|203548.6|203398.6|203550.6|203400.6|203537.7|203387.7|17
1636418410000|2021-11-09 00:40:10|203547.7|203397.7|203550.7|203400.7|203552.5|203402.5|203547.7|203397.7|7
1636418420000|2021-11-09 00:40:20|203551.7|203401.7|203547.3|203397.3|203551.7|203401.7|203547.3|203397.3|7
1636418430000|2021-11-09 00:40:30|203550.3|203400.3|203544.6|203394.6|203552.4|203402.4|203536.5|203386.5|14
1636418440000|2021-11-09 00:40:40|203547|203397|203558.9|203408.9|203559.3|203409.3|203544.6|203394.6|16
1636418450000|2021-11-09 00:40:50|203559.3|203409.3|203558.4|203408.4|203559.3|203409.3|203557.3|203407.3|12
1636418460000|2021-11-09 00:41:00|203558.6|203408.6|203562.8|203412.8|203564.7|203414.7|203558.6|203408.6|10
1636418470000|2021-11-09 00:41:10|203562.5|203412.5|203564.6|203414.6|203565.9|203415.9|203562.5|203412.5|8
1636418480000|2021-11-09 00:41:20|203562.3|203412.3|203562.4|203412.4|203562.9|203412.9|203562.2|203412.2|6
1636418490000|2021-11-09 00:41:30|203562.9|203412.9|203564.7|203414.7|203567.7|203417.7|203560|203410|15
1636418500000|2021-11-09 00:41:40|203563.3|203413.3|203560.9|203410.9|203564.3|203414.3|203557.4|203407.4|18
1636418510000|2021-11-09 00:41:50|203560.5|203410.5|203561.2|203411.2|203563.4|203413.4|203558.5|203408.5|16
1636418520000|2021-11-09 00:42:00|203561.1|203411.1|203561.7|203411.7|203563.4|203413.4|203560.7|203410.7|17
1636418530000|2021-11-09 00:42:10|203561.8|203411.8|203559.5|203409.5|203567.5|203417.5|203559.4|203409.4|22
1636418540000|2021-11-09 00:42:20|203560.9|203410.9|203561.4|203411.4|203561.8|203411.8|203558.1|203408.1|17
1636418550000|2021-11-09 00:42:30|203561.3|203411.3|203559.9|203409.9|203561.3|203411.3|203559.6|203409.6|17
1636418560000|2021-11-09 00:42:40|203560.4|203410.4|203568.2|203418.2|203568.2|203418.2|203558.8|203408.8|14
1636418570000|2021-11-09 00:42:50|203568.9|203418.9|203568.3|203418.3|203570.6|203420.6|203567.8|203417.8|8
1636418580000|2021-11-09 00:43:00|203567.7|203417.7|203585.9|203435.9|203589.5|203439.5|203567.7|203417.7|16
1636418590000|2021-11-09 00:43:10|203593.5|203443.5|203583.6|203433.6|203593.5|203443.5|203580.8|203430.8|9
1636418600000|2021-11-09 00:43:20|203582.9|203432.9|203581.3|203431.3|203583.3|203433.3|203580|203430|7
1636418610000|2021-11-09 00:43:30|203582.5|203432.5|203585.7|203435.7|203586.1|203436.1|203581.1|203431.1|11
1636418620000|2021-11-09 00:43:40|203586.1|203436.1|203580.2|203430.2|203586.1|203436.1|203575|203425|21
1636418630000|2021-11-09 00:43:50|203579.9|203429.9|203583|203433|203583.5|203433.5|203579.4|203429.4|10
1636418640000|2021-11-09 00:44:00|203583.3|203433.3|203581.5|203431.5|203585.5|203435.5|203579.9|203429.9|15
1636418650000|2021-11-09 00:44:10|203584.3|203434.3|203582.9|203432.9|203584.3|203434.3|203579.6|203429.6|10
1636418660000|2021-11-09 00:44:20|203583.3|203433.3|203582.2|203432.2|203583.3|203433.3|203581.3|203431.3|9
1636418670000|2021-11-09 00:44:30|203583.9|203433.9|203586.4|203436.4|203588.2|203438.2|203583.7|203433.7|4
1636418680000|2021-11-09 00:44:40|203586.7|203436.7|203582.5|203432.5|203586.8|203436.8|203579.5|203429.5|13
1636418690000|2021-11-09 00:44:50|203585.7|203435.7|203585.5|203435.5|203586.7|203436.7|203583.1|203433.1|6
1636418700000|2021-11-09 00:45:00|203585.2|203435.2|203586.9|203436.9|203587.3|203437.3|203585.2|203435.2|9
1636418710000|2021-11-09 00:45:10|203586.7|203436.7|203584.6|203434.6|203588.5|203438.5|203583.7|203433.7|11
1636418720000|2021-11-09 00:45:20|203583.9|203433.9|203585.5|203435.5|203587.4|203437.4|203583.8|203433.8|5
1636418730000|2021-11-09 00:45:30|203588.1|203438.1|203588.9|203438.9|203588.9|203438.9|203587.1|203437.1|4
1636418740000|2021-11-09 00:45:40|203587.2|203437.2|203587.4|203437.4|203588.4|203438.4|203582.6|203432.6|10
1636418750000|2021-11-09 00:45:50|203584.3|203434.3|203586.2|203436.2|203586.7|203436.7|203584.1|203434.1|9
1636418760000|2021-11-09 00:46:00|203588.8|203438.8|203585.5|203435.5|203588.8|203438.8|203584.1|203434.1|14
1636418770000|2021-11-09 00:46:10|203585.9|203435.9|203587|203437|203587.6|203437.6|203585.3|203435.3|10
1636418780000|2021-11-09 00:46:20|203585.3|203435.3|203585.7|203435.7|203586.2|203436.2|203584.8|203434.8|5
1636418790000|2021-11-09 00:46:30|203585.1|203435.1|203589.3|203439.3|203592.1|203442.1|203583.2|203433.2|14
1636418800000|2021-11-09 00:46:40|203591.6|203441.6|203590.3|203440.3|203591.6|203441.6|203583.6|203433.6|10
1636418810000|2021-11-09 00:46:50|203589.5|203439.5|203590.9|203440.9|203590.9|203440.9|203588.8|203438.8|8
1636418820000|2021-11-09 00:47:00|203592.9|203442.9|203589.6|203439.6|203592.9|203442.9|203588.6|203438.6|13
1636418830000|2021-11-09 00:47:10|203589.8|203439.8|203588.9|203438.9|203591.8|203441.8|203588.7|203438.7|16
1636418840000|2021-11-09 00:47:20|203589.5|203439.5|203590.6|203440.6|203591|203441|203585.4|203435.4|12
1636418850000|2021-11-09 00:47:30|203589.4|203439.4|203589.4|203439.4|203590.9|203440.9|203584.8|203434.8|14
1636418860000|2021-11-09 00:47:40|203593|203443|203588.3|203438.3|203593.4|203443.4|203586.6|203436.6|13
1636418870000|2021-11-09 00:47:50|203588.8|203438.8|203593.2|203443.2|203593.2|203443.2|203588.8|203438.8|9
1636418880000|2021-11-09 00:48:00|203593.5|203443.5|203604.5|203454.5|203604.5|203454.5|203593.5|203443.5|17
1636418890000|2021-11-09 00:48:10|203600.3|203450.3|203615.3|203465.3|203621.7|203471.7|203600.3|203450.3|18
1636418900000|2021-11-09 00:48:20|203615.4|203465.4|203610.3|203460.3|203615.4|203465.4|203610.1|203460.1|14
1636418910000|2021-11-09 00:48:30|203611.8|203461.8|203613|203463|203615.6|203465.6|203611.8|203461.8|9
1636418920000|2021-11-09 00:48:40|203615.4|203465.4|203612.6|203462.6|203615.4|203465.4|203611.7|203461.7|12
1636418930000|2021-11-09 00:48:50|203611.8|203461.8|203612.4|203462.4|203615.1|203465.1|203608.4|203458.4|22
1636418940000|2021-11-09 00:49:00|203613|203463|203630.5|203480.5|203630.5|203480.5|203612.4|203462.4|23
1636418950000|2021-11-09 00:49:10|203632.3|203482.3|203623.3|203473.3|203632.3|203482.3|203621|203471|9
1636418960000|2021-11-09 00:49:20|203623.1|203473.1|203622.3|203472.3|203626|203476|203616.1|203466.1|16
1636418970000|2021-11-09 00:49:30|203620.8|203470.8|203625.2|203475.2|203625.2|203475.2|203620.8|203470.8|9
1636418980000|2021-11-09 00:49:40|203625.4|203475.4|203613.4|203463.4|203625.5|203475.5|203612.5|203462.5|20
1636418990000|2021-11-09 00:49:50|203606.7|203456.7|203612.7|203462.7|203612.9|203462.9|203606.7|203456.7|10
1636419000000|2021-11-09 00:50:00|203612.6|203462.6|203616.3|203466.3|203618.2|203468.2|203612.6|203462.6|12
1636419010000|2021-11-09 00:50:10|203614.2|203464.2|203614.8|203464.8|203616.9|203466.9|203612|203462|12
1636419020000|2021-11-09 00:50:20|203614.5|203464.5|203619.9|203469.9|203619.9|203469.9|203614.2|203464.2|14
1636419030000|2021-11-09 00:50:30|203619.4|203469.4|203621.7|203471.7|203626.2|203476.2|203613.4|203463.4|17
1636419040000|2021-11-09 00:50:40|203621.5|203471.5|203613.3|203463.3|203622.3|203472.3|203613.3|203463.3|16
1636419050000|2021-11-09 00:50:50|203616.2|203466.2|203625.4|203475.4|203628.5|203478.5|203615.5|203465.5|10
1636419060000|2021-11-09 00:51:00|203625.9|203475.9|203629|203479|203629.5|203479.5|203621.7|203471.7|8
1636419070000|2021-11-09 00:51:10|203623.8|203473.8|203619.1|203469.1|203625.1|203475.1|203616|203466|15
1636419080000|2021-11-09 00:51:20|203620.8|203470.8|203629.4|203479.4|203629.4|203479.4|203620|203470|11
1636419090000|2021-11-09 00:51:30|203621.9|203471.9|203626|203476|203626.5|203476.5|203621.9|203471.9|8
1636419100000|2021-11-09 00:51:40|203625.8|203475.8|203618.9|203468.9|203628.6|203478.6|203618.9|203468.9|10
1636419110000|2021-11-09 00:51:50|203619.7|203469.7|203627.7|203477.7|203627.7|203477.7|203619.7|203469.7|9
1636419120000|2021-11-09 00:52:00|203626|203476|203625.3|203475.3|203628.1|203478.1|203621|203471|7
1636419130000|2021-11-09 00:52:10|203618|203468|203620.2|203470.2|203623.2|203473.2|203618|203468|15
1636419140000|2021-11-09 00:52:20|203620.3|203470.3|203621.1|203471.1|203622.1|203472.1|203618|203468|9
1636419150000|2021-11-09 00:52:30|203621.7|203471.7|203621.7|203471.7|203622.7|203472.7|203621.5|203471.5|10
1636419160000|2021-11-09 00:52:40|203620.5|203470.5|203627|203477|203627|203477|203620.4|203470.4|10
1636419170000|2021-11-09 00:52:50|203626.6|203476.6|203624.5|203474.5|203626.7|203476.7|203613.7|203463.7|8
1636419180000|2021-11-09 00:53:00|203624.9|203474.9|203627.3|203477.3|203629.6|203479.6|203624.9|203474.9|10
1636419190000|2021-11-09 00:53:10|203628.8|203478.8|203622.5|203472.5|203629.7|203479.7|203622.5|203472.5|11
1636419200000|2021-11-09 00:53:20|203622.4|203472.4|203625.2|203475.2|203626.1|203476.1|203622.4|203472.4|11
1636419210000|2021-11-09 00:53:30|203624.9|203474.9|203621.4|203471.4|203626.6|203476.6|203621.4|203471.4|9
1636419220000|2021-11-09 00:53:40|203624.2|203474.2|203627.6|203477.6|203628.1|203478.1|203624.2|203474.2|5
1636419230000|2021-11-09 00:53:50|203628.4|203478.4|203627.5|203477.5|203632.6|203482.6|203627.5|203477.5|8
1636419240000|2021-11-09 00:54:00|203634.2|203484.2|203637.6|203487.6|203642.6|203492.6|203628.9|203478.9|27
1636419250000|2021-11-09 00:54:10|203635.7|203485.7|203632.2|203482.2|203636.7|203486.7|203627.8|203477.8|18
1636419260000|2021-11-09 00:54:20|203631.1|203481.1|203631.5|203481.5|203634.2|203484.2|203627.4|203477.4|16
1636419270000|2021-11-09 00:54:30|203631.1|203481.1|203629.6|203479.6|203634.2|203484.2|203627|203477|21
1636419280000|2021-11-09 00:54:40|203631.6|203481.6|203626|203476|203634.4|203484.4|203623.5|203473.5|22
1636419290000|2021-11-09 00:54:50|203625.2|203475.2|203624.7|203474.7|203629.1|203479.1|203624.7|203474.7|19
1636419300000|2021-11-09 00:55:00|203625.4|203475.4|203628.9|203478.9|203632.5|203482.5|203622.4|203472.4|31
1636419310000|2021-11-09 00:55:10|203629.8|203479.8|203628.8|203478.8|203630.2|203480.2|203625.9|203475.9|17
1636419320000|2021-11-09 00:55:20|203625.4|203475.4|203628.7|203478.7|203629.9|203479.9|203624.8|203474.8|14
1636419330000|2021-11-09 00:55:30|203626.4|203476.4|203629.6|203479.6|203638.2|203488.2|203626.4|203476.4|19
1636419340000|2021-11-09 00:55:40|203637.3|203487.3|203640.7|203490.7|203644.1|203494.1|203627.8|203477.8|22
1636419350000|2021-11-09 00:55:50|203644|203494|203635.1|203485.1|203644|203494|203627.5|203477.5|24
1636419360000|2021-11-09 00:56:00|203636.5|203486.5|203629.8|203479.8|203636.5|203486.5|203628.8|203478.8|15
1636419370000|2021-11-09 00:56:10|203630.5|203480.5|203628.5|203478.5|203633.7|203483.7|203626.6|203476.6|19
1636419380000|2021-11-09 00:56:20|203628.6|203478.6|203632.3|203482.3|203636.6|203486.6|203628.2|203478.2|15
1636419390000|2021-11-09 00:56:30|203634.3|203484.3|203639.9|203489.9|203639.9|203489.9|203632.2|203482.2|14
1636419400000|2021-11-09 00:56:40|203643|203493|203630.2|203480.2|203647.6|203497.6|203628.7|203478.7|17
1636419410000|2021-11-09 00:56:50|203631.9|203481.9|203631.5|203481.5|203636.8|203486.8|203629.5|203479.5|13
1636419420000|2021-11-09 00:57:00|203631.6|203481.6|203630.2|203480.2|203635|203485|203629.6|203479.6|21
1636419430000|2021-11-09 00:57:10|203630|203480|203631.6|203481.6|203635.2|203485.2|203628.7|203478.7|25
1636419440000|2021-11-09 00:57:20|203630.7|203480.7|203644.6|203494.6|203644.9|203494.9|203625.6|203475.6|18
1636419450000|2021-11-09 00:57:30|203642.9|203492.9|203640.9|203490.9|203642.9|203492.9|203640.1|203490.1|22
1636419460000|2021-11-09 00:57:40|203640.4|203490.4|203628|203478|203646.3|203496.3|203625.9|203475.9|22
1636419470000|2021-11-09 00:57:50|203627.4|203477.4|203633.5|203483.5|203633.7|203483.7|203627.4|203477.4|14
1636419480000|2021-11-09 00:58:00|203632.8|203482.8|203626.8|203476.8|203633.9|203483.9|203625.4|203475.4|18
1636419490000|2021-11-09 00:58:10|203629.8|203479.8|203632.5|203482.5|203634|203484|203621.5|203471.5|21
1636419500000|2021-11-09 00:58:20|203630.9|203480.9|203625.6|203475.6|203638.4|203488.4|203621.8|203471.8|27
1636419510000|2021-11-09 00:58:30|203628.3|203478.3|203628.2|203478.2|203633.3|203483.3|203620.2|203470.2|20
1636419520000|2021-11-09 00:58:40|203631.5|203481.5|203624.2|203474.2|203635|203485|203622.9|203472.9|21
1636419530000|2021-11-09 00:58:50|203624|203474|203606.3|203456.3|203633.1|203483.1|203606.3|203456.3|19
1636419540000|2021-11-09 00:59:00|203619.7|203469.7|203618.6|203468.6|203628.1|203478.1|203602.1|203452.1|21
1636419550000|2021-11-09 00:59:10|203618.8|203468.8|203615.8|203465.8|203631.5|203481.5|203615.8|203465.8|10
1636419560000|2021-11-09 00:59:20|203616.6|203466.6|203614.7|203464.7|203617.8|203467.8|203611.4|203461.4|10
1636419570000|2021-11-09 00:59:30|203615|203465|203613.3|203463.3|203624|203474|203613.3|203463.3|14
1636419580000|2021-11-09 00:59:40|203615.2|203465.2|203619.6|203469.6|203623.3|203473.3|203612.9|203462.9|17
1636419590000|2021-11-09 00:59:50|203609.7|203459.7|203614.4|203464.4|203614.7|203464.7|203609.7|203459.7|11
1636419600000|2021-11-09 01:00:00|203614|203464|203608.8|203458.8|203614.8|203464.8|203607.9|203457.9|16
1636419610000|2021-11-09 01:00:10|203612.3|203462.3|203606.8|203456.8|203617.3|203467.3|203603.9|203453.9|22
1636419620000|2021-11-09 01:00:20|203608|203458|203609.7|203459.7|203610.2|203460.2|203604.9|203454.9|17
1636419630000|2021-11-09 01:00:30|203621.2|203471.2|203627.3|203477.3|203634.4|203484.4|203619.2|203469.2|11
1636419640000|2021-11-09 01:00:40|203627.7|203477.7|203628.2|203478.2|203630.7|203480.7|203626.6|203476.6|10
1636419650000|2021-11-09 01:00:50|203630.4|203480.4|203626.3|203476.3|203631.2|203481.2|203626.3|203476.3|10
1636419660000|2021-11-09 01:01:00|203625.8|203475.8|203615.2|203465.2|203625.8|203475.8|203613.3|203463.3|16
1636419670000|2021-11-09 01:01:10|203616.3|203466.3|203615.7|203465.7|203616.3|203466.3|203614.4|203464.4|10
1636419680000|2021-11-09 01:01:20|203621.1|203471.1|203614|203464|203622.9|203472.9|203609.8|203459.8|20
1636419690000|2021-11-09 01:01:30|203613.6|203463.6|203610.8|203460.8|203618|203468|203608.1|203458.1|21
1636419700000|2021-11-09 01:01:40|203611|203461|203615|203465|203616.3|203466.3|203611|203461|11
1636419710000|2021-11-09 01:01:50|203614.5|203464.5|203611.1|203461.1|203620.7|203470.7|203611.1|203461.1|20
1636419720000|2021-11-09 01:02:00|203611.2|203461.2|203611.9|203461.9|203611.9|203461.9|203605.1|203455.1|24
1636419730000|2021-11-09 01:02:10|203612.5|203462.5|203615.8|203465.8|203621.2|203471.2|203607.1|203457.1|29
1636419740000|2021-11-09 01:02:20|203615.6|203465.6|203614.8|203464.8|203617.2|203467.2|203605.7|203455.7|21
1636419750000|2021-11-09 01:02:30|203614.4|203464.4|203601.2|203451.2|203615.7|203465.7|203600.5|203450.5|18
1636419760000|2021-11-09 01:02:40|203601.1|203451.1|203596.6|203446.6|203602.2|203452.2|203589.3|203439.3|23
1636419770000|2021-11-09 01:02:50|203596.8|203446.8|203596|203446|203596.8|203446.8|203592.6|203442.6|15
1636419780000|2021-11-09 01:03:00|203597|203447|203611.9|203461.9|203611.9|203461.9|203595.8|203445.8|26
1636419790000|2021-11-09 01:03:10|203606.9|203456.9|203598.9|203448.9|203606.9|203456.9|203589.8|203439.8|15
1636419800000|2021-11-09 01:03:20|203597.7|203447.7|203598|203448|203599.6|203449.6|203592.8|203442.8|10
1636419810000|2021-11-09 01:03:30|203601.9|203451.9|203610.7|203460.7|203611.2|203461.2|203601.1|203451.1|12
1636419820000|2021-11-09 01:03:40|203615.3|203465.3|203614.8|203464.8|203623|203473|203607.3|203457.3|15
1636419830000|2021-11-09 01:03:50|203618.3|203468.3|203612.8|203462.8|203622.9|203472.9|203611.3|203461.3|12
1636419840000|2021-11-09 01:04:00|203612.5|203462.5|203616|203466|203616.7|203466.7|203612|203462|21
1636419850000|2021-11-09 01:04:10|203615.6|203465.6|203613.3|203463.3|203617|203467|203608.5|203458.5|13
1636419860000|2021-11-09 01:04:20|203613.1|203463.1|203618.7|203468.7|203619.1|203469.1|203610.7|203460.7|19
1636419870000|2021-11-09 01:04:30|203618.2|203468.2|203614|203464|203618.2|203468.2|203605|203455|12
1636419880000|2021-11-09 01:04:40|203614.2|203464.2|203614.8|203464.8|203614.8|203464.8|203613.7|203463.7|6
1636419890000|2021-11-09 01:04:50|203615.4|203465.4|203616.9|203466.9|203617.8|203467.8|203611.1|203461.1|16
1636419900000|2021-11-09 01:05:00|203616.8|203466.8|203611.9|203461.9|203617|203467|203609.1|203459.1|24
1636419910000|2021-11-09 01:05:10|203611.7|203461.7|203606.6|203456.6|203611.8|203461.8|203606.1|203456.1|22
1636419920000|2021-11-09 01:05:20|203607|203457|203619.7|203469.7|203620.7|203470.7|203606.6|203456.6|17
1636419930000|2021-11-09 01:05:30|203624.3|203474.3|203607.6|203457.6|203624.3|203474.3|203607.6|203457.6|6
1636419940000|2021-11-09 01:05:40|203610.7|203460.7|203617.7|203467.7|203618.7|203468.7|203610.7|203460.7|14
1636419950000|2021-11-09 01:05:50|203617.5|203467.5|203618.6|203468.6|203619.4|203469.4|203617.5|203467.5|12
1636419960000|2021-11-09 01:06:00|203619|203469|203619.4|203469.4|203621|203471|203619|203469|9
1636419970000|2021-11-09 01:06:10|203617.7|203467.7|203619.9|203469.9|203619.9|203469.9|203617.5|203467.5|9
1636419980000|2021-11-09 01:06:20|203599.2|203449.2|203594.3|203444.3|203599.2|203449.2|203590.4|203440.4|17
1636419990000|2021-11-09 01:06:30|203597.3|203447.3|203595.7|203445.7|203597.3|203447.3|203593.2|203443.2|7
1636420000000|2021-11-09 01:06:40|203601.3|203451.3|203596.7|203446.7|203601.3|203451.3|203594.9|203444.9|17
1636420010000|2021-11-09 01:06:50|203596.8|203446.8|203593.6|203443.6|203602.3|203452.3|203583.6|203433.6|20
1636420020000|2021-11-09 01:07:00|203592.8|203442.8|203587.5|203437.5|203593|203443|203587.2|203437.2|19
1636420030000|2021-11-09 01:07:10|203587.8|203437.8|203584.9|203434.9|203589.8|203439.8|203583.4|203433.4|12
1636420040000|2021-11-09 01:07:20|203584.5|203434.5|203589.7|203439.7|203590.6|203440.6|203584.4|203434.4|10
1636420050000|2021-11-09 01:07:30|203589.5|203439.5|203591|203441|203595.7|203445.7|203587.9|203437.9|15
1636420060000|2021-11-09 01:07:40|203605.2|203455.2|203598.4|203448.4|203605.2|203455.2|203596.6|203446.6|9
1636420070000|2021-11-09 01:07:50|203598.7|203448.7|203595.1|203445.1|203599|203449|203595|203445|6
1636420080000|2021-11-09 01:08:00|203596.9|203446.9|203579.1|203429.1|203596.9|203446.9|203577.4|203427.4|19
1636420090000|2021-11-09 01:08:10|203585.7|203435.7|203591.1|203441.1|203593.8|203443.8|203577.1|203427.1|26
1636420100000|2021-11-09 01:08:20|203592.8|203442.8|203590|203440|203592.8|203442.8|203590|203440|12
1636420110000|2021-11-09 01:08:30|203590.4|203440.4|203582.2|203432.2|203590.8|203440.8|203582.2|203432.2|14
1636420120000|2021-11-09 01:08:40|203583.3|203433.3|203589.5|203439.5|203589.5|203439.5|203583.3|203433.3|9
1636420130000|2021-11-09 01:08:50|203596.2|203446.2|203584.7|203434.7|203596.2|203446.2|203584|203434|17
1636420140000|2021-11-09 01:09:00|203590.8|203440.8|203583.1|203433.1|203590.8|203440.8|203573.4|203423.4|12
1636420150000|2021-11-09 01:09:10|203581.4|203431.4|203574.7|203424.7|203589.8|203439.8|203573.8|203423.8|15
1636420160000|2021-11-09 01:09:20|203573.7|203423.7|203574.2|203424.2|203577.2|203427.2|203573.7|203423.7|16
1636420170000|2021-11-09 01:09:30|203574.8|203424.8|203577.2|203427.2|203578.1|203428.1|203574.8|203424.8|8
1636420180000|2021-11-09 01:09:40|203577.1|203427.1|203586.7|203436.7|203591.2|203441.2|203573.5|203423.5|14
1636420190000|2021-11-09 01:09:50|203585.8|203435.8|203593.6|203443.6|203593.6|203443.6|203585.2|203435.2|10
1636420200000|2021-11-09 01:10:00|203594.1|203444.1|203588.6|203438.6|203594.1|203444.1|203584.4|203434.4|8
1636420210000|2021-11-09 01:10:10|203587.1|203437.1|203586|203436|203588.9|203438.9|203575.7|203425.7|18
1636420220000|2021-11-09 01:10:20|203588.1|203438.1|203585.7|203435.7|203591.5|203441.5|203580.3|203430.3|12
1636420230000|2021-11-09 01:10:30|203584|203434|203566.2|203416.2|203588.7|203438.7|203566.2|203416.2|15
1636420240000|2021-11-09 01:10:40|203569.9|203419.9|203574|203424|203581.8|203431.8|203569.9|203419.9|16
1636420250000|2021-11-09 01:10:50|203574.4|203424.4|203573.5|203423.5|203577.6|203427.6|203573.5|203423.5|10
1636420260000|2021-11-09 01:11:00|203573.1|203423.1|203577.3|203427.3|203577.3|203427.3|203573.1|203423.1|10
1636420270000|2021-11-09 01:11:10|203575.5|203425.5|203580.4|203430.4|203581.8|203431.8|203575.2|203425.2|14
1636420280000|2021-11-09 01:11:20|203592.6|203442.6|203582|203432|203592.6|203442.6|203580.4|203430.4|11
1636420290000|2021-11-09 01:11:30|203581.4|203431.4|203585.2|203435.2|203585.8|203435.8|203581.4|203431.4|24
1636420300000|2021-11-09 01:11:40|203585.3|203435.3|203589.9|203439.9|203589.9|203439.9|203579.4|203429.4|13
1636420310000|2021-11-09 01:11:50|203592.7|203442.7|203587.7|203437.7|203593.7|203443.7|203587.7|203437.7|10
1636420320000|2021-11-09 01:12:00|203588.5|203438.5|203583.1|203433.1|203589.8|203439.8|203582.6|203432.6|19
1636420330000|2021-11-09 01:12:10|203584.4|203434.4|203587.3|203437.3|203594|203444|203578|203428|23
1636420340000|2021-11-09 01:12:20|203587.2|203437.2|203578.2|203428.2|203592.3|203442.3|203578.2|203428.2|16
1636420350000|2021-11-09 01:12:30|203582.2|203432.2|203583|203433|203583|203433|203575.1|203425.1|9
1636420360000|2021-11-09 01:12:40|203582|203432|203581.4|203431.4|203582|203432|203580.3|203430.3|9
1636420370000|2021-11-09 01:12:50|203580.6|203430.6|203580.2|203430.2|203585.1|203435.1|203578.1|203428.1|11
1636420380000|2021-11-09 01:13:00|203580.8|203430.8|203574.8|203424.8|203583.9|203433.9|203573.7|203423.7|16
1636420390000|2021-11-09 01:13:10|203575.8|203425.8|203571.9|203421.9|203577.4|203427.4|203570.5|203420.5|8
1636420400000|2021-11-09 01:13:20|203571.3|203421.3|203572.9|203422.9|203573.5|203423.5|203571.3|203421.3|18
1636420410000|2021-11-09 01:13:30|203572.2|203422.2|203579.8|203429.8|203580.1|203430.1|203571.4|203421.4|20
1636420420000|2021-11-09 01:13:40|203580.3|203430.3|203575.5|203425.5|203580.3|203430.3|203573.9|203423.9|14
1636420430000|2021-11-09 01:13:50|203575.3|203425.3|203570.4|203420.4|203581.6|203431.6|203569.2|203419.2|18
1636420440000|2021-11-09 01:14:00|203572.4|203422.4|203570.6|203420.6|203573.1|203423.1|203570.5|203420.5|8
1636420450000|2021-11-09 01:14:10|203572.4|203422.4|203561.7|203411.7|203573.7|203423.7|203553.2|203403.2|17
1636420460000|2021-11-09 01:14:20|203562.3|203412.3|203568.7|203418.7|203568.7|203418.7|203560.8|203410.8|13
1636420470000|2021-11-09 01:14:30|203568.2|203418.2|203574.1|203424.1|203585.3|203435.3|203559.5|203409.5|19
1636420480000|2021-11-09 01:14:40|203572.9|203422.9|203581.9|203431.9|203581.9|203431.9|203571.9|203421.9|9
1636420490000|2021-11-09 01:14:50|203581.5|203431.5|203573.7|203423.7|203582.7|203432.7|203573.3|203423.3|12
1636420500000|2021-11-09 01:15:00|203574.5|203424.5|203568.3|203418.3|203586|203436|203564.2|203414.2|24
1636420510000|2021-11-09 01:15:10|203567.8|203417.8|203564.2|203414.2|203571.2|203421.2|203564.2|203414.2|21
1636420520000|2021-11-09 01:15:20|203565.2|203415.2|203563.7|203413.7|203565.8|203415.8|203554.4|203404.4|16
1636420530000|2021-11-09 01:15:30|203563.8|203413.8|203564|203414|203566.4|203416.4|203562.8|203412.8|17
1636420540000|2021-11-09 01:15:40|203564.9|203414.9|203559.9|203409.9|203564.9|203414.9|203557|203407|7
1636420550000|2021-11-09 01:15:50|203559.8|203409.8|203568.3|203418.3|203574.9|203424.9|203559.8|203409.8|11
1636420560000|2021-11-09 01:16:00|203571.1|203421.1|203555.8|203405.8|203572.2|203422.2|203555.8|203405.8|12
1636420570000|2021-11-09 01:16:10|203559.2|203409.2|203536.1|203386.1|203560.3|203410.3|203525.5|203375.5|25
1636420580000|2021-11-09 01:16:20|203536.7|203386.7|203551.4|203401.4|203552.6|203402.6|203531.5|203381.5|19
1636420590000|2021-11-09 01:16:30|203551.1|203401.1|203547.4|203397.4|203552.4|203402.4|203530.8|203380.8|25
1636420600000|2021-11-09 01:16:40|203548.3|203398.3|203537.3|203387.3|203548.3|203398.3|203526.4|203376.4|25
1636420610000|2021-11-09 01:16:50|203535.9|203385.9|203533.2|203383.2|203536.1|203386.1|203531.6|203381.6|15
1636420620000|2021-11-09 01:17:00|203534.5|203384.5|203531.9|203381.9|203537.9|203387.9|203517.3|203367.3|27
1636420630000|2021-11-09 01:17:10|203525.2|203375.2|203527.2|203377.2|203527.7|203377.7|203524.2|203374.2|16
1636420640000|2021-11-09 01:17:20|203526.9|203376.9|203526.7|203376.7|203526.9|203376.9|203525.6|203375.6|11
1636420650000|2021-11-09 01:17:30|203526.4|203376.4|203530|203380|203541.9|203391.9|203526.4|203376.4|27
1636420660000|2021-11-09 01:17:40|203529.1|203379.1|203526.1|203376.1|203532.7|203382.7|203524|203374|21
1636420670000|2021-11-09 01:17:50|203525.4|203375.4|203531.1|203381.1|203531.1|203381.1|203521.6|203371.6|13
1636420680000|2021-11-09 01:18:00|203523.1|203373.1|203524.7|203374.7|203529.6|203379.6|203523.1|203373.1|15
1636420690000|2021-11-09 01:18:10|203525.2|203375.2|203528.9|203378.9|203528.9|203378.9|203524.2|203374.2|13
1636420700000|2021-11-09 01:18:20|203531.6|203381.6|203529.9|203379.9|203531.6|203381.6|203523.3|203373.3|6
1636420710000|2021-11-09 01:18:30|203526.9|203376.9|203530.4|203380.4|203530.4|203380.4|203523.9|203373.9|13
1636420720000|2021-11-09 01:18:40|203531.1|203381.1|203518.9|203368.9|203531.1|203381.1|203518.6|203368.6|14
1636420730000|2021-11-09 01:18:50|203518.7|203368.7|203521.6|203371.6|203522.2|203372.2|203518.7|203368.7|15
1636420740000|2021-11-09 01:19:00|203522.2|203372.2|203473.6|203323.6|203522.2|203372.2|203467.6|203317.6|21
1636420750000|2021-11-09 01:19:10|203474.6|203324.6|203475.6|203325.6|203483.6|203333.6|203474.6|203324.6|21
1636420760000|2021-11-09 01:19:20|203475.2|203325.2|203475.4|203325.4|203479.7|203329.7|203475|203325|20
1636420770000|2021-11-09 01:19:30|203476.7|203326.7|203473.3|203323.3|203478.9|203328.9|203473.3|203323.3|10
1636420780000|2021-11-09 01:19:40|203473.4|203323.4|203472.4|203322.4|203475.1|203325.1|203470.7|203320.7|11
1636420790000|2021-11-09 01:19:50|203471|203321|203479.5|203329.5|203479.5|203329.5|203471|203321|16
1636420800000|2021-11-09 01:20:00|203483.1|203333.1|203482.4|203332.4|203489.8|203339.8|203480.6|203330.6|14
1636420810000|2021-11-09 01:20:10|203478.5|203328.5|203476.9|203326.9|203481.4|203331.4|203476.9|203326.9|14
1636420820000|2021-11-09 01:20:20|203477.7|203327.7|203441.1|203291.1|203479.2|203329.2|203436.1|203286.1|13
1636420830000|2021-11-09 01:20:30|203438.9|203288.9|203442.9|203292.9|203442.9|203292.9|203438.9|203288.9|14
1636420840000|2021-11-09 01:20:40|203444|203294|203443.6|203293.6|203444|203294|203439.7|203289.7|12
1636420850000|2021-11-09 01:20:50|203442.4|203292.4|203443.1|203293.1|203444.2|203294.2|203441.8|203291.8|14
1636420860000|2021-11-09 01:21:00|203440.6|203290.6|203442.8|203292.8|203443.7|203293.7|203440.1|203290.1|18
1636420870000|2021-11-09 01:21:10|203444.6|203294.6|203448.5|203298.5|203449|203299|203444.4|203294.4|8
1636420880000|2021-11-09 01:21:20|203441.5|203291.5|203442.4|203292.4|203445.3|203295.3|203440.2|203290.2|13
1636420890000|2021-11-09 01:21:30|203443.2|203293.2|203448|203298|203448.8|203298.8|203443.2|203293.2|8
1636420900000|2021-11-09 01:21:40|203437.9|203287.9|203443.4|203293.4|203444.2|203294.2|203437.9|203287.9|14
1636420910000|2021-11-09 01:21:50|203443.6|203293.6|203451.4|203301.4|203451.4|203301.4|203443.4|203293.4|4
1636420920000|2021-11-09 01:22:00|203447.3|203297.3|203441.3|203291.3|203452.4|203302.4|203441.3|203291.3|15
1636420930000|2021-11-09 01:22:10|203441.9|203291.9|203444.8|203294.8|203444.9|203294.9|203439.7|203289.7|12
1636420940000|2021-11-09 01:22:20|203444.1|203294.1|203436.5|203286.5|203445|203295|203436.5|203286.5|8
1636420950000|2021-11-09 01:22:30|203438.1|203288.1|203443.6|203293.6|203443.6|203293.6|203438.1|203288.1|13
1636420960000|2021-11-09 01:22:40|203444.1|203294.1|203440|203290|203444.7|203294.7|203440|203290|9
1636420970000|2021-11-09 01:22:50|203440.9|203290.9|203451.4|203301.4|203451.6|203301.6|203440.9|203290.9|6
1636420980000|2021-11-09 01:23:00|203450.9|203300.9|203449.8|203299.8|203450.9|203300.9|203446.2|203296.2|9
1636420990000|2021-11-09 01:23:10|203449.6|203299.6|203445.2|203295.2|203449.6|203299.6|203444|203294|8
1636421000000|2021-11-09 01:23:20|203443.2|203293.2|203449.3|203299.3|203449.3|203299.3|203443|203293|8
1636421010000|2021-11-09 01:23:30|203449|203299|203448.7|203298.7|203452.1|203302.1|203448.1|203298.1|16
1636421020000|2021-11-09 01:23:40|203449.2|203299.2|203446.5|203296.5|203449.2|203299.2|203445.1|203295.1|16
1636421030000|2021-11-09 01:23:50|203446.7|203296.7|203447.7|203297.7|203452.4|203302.4|203446.7|203296.7|8
1636421040000|2021-11-09 01:24:00|203445.8|203295.8|203445.5|203295.5|203450.4|203300.4|203443.4|203293.4|14
1636421050000|2021-11-09 01:24:10|203442.4|203292.4|203444.6|203294.6|203446.2|203296.2|203442.4|203292.4|14
1636421060000|2021-11-09 01:24:20|203444.4|203294.4|203446.3|203296.3|203447.5|203297.5|203441.2|203291.2|12
1636421070000|2021-11-09 01:24:30|203446.8|203296.8|203425.8|203275.8|203446.9|203296.9|203421.9|203271.9|16
1636421080000|2021-11-09 01:24:40|203425.3|203275.3|203405.2|203255.2|203425.3|203275.3|203401.2|203251.2|15
1636421090000|2021-11-09 01:24:50|203405.5|203255.5|203413.3|203263.3|203416.2|203266.2|203398.9|203248.9|19
1636421100000|2021-11-09 01:25:00|203413.4|203263.4|203411.3|203261.3|203413.4|203263.4|203404|203254|12
1636421110000|2021-11-09 01:25:10|203411.5|203261.5|203411.9|203261.9|203411.9|203261.9|203407.3|203257.3|7
1636421120000|2021-11-09 01:25:20|203411.6|203261.6|203403.8|203253.8|203411.6|203261.6|203403.8|203253.8|8
1636421130000|2021-11-09 01:25:30|203406.4|203256.4|203406.4|203256.4|203407.7|203257.7|203404.2|203254.2|8
1636421140000|2021-11-09 01:25:40|203407.1|203257.1|203407.4|203257.4|203407.4|203257.4|203404.8|203254.8|9
1636421150000|2021-11-09 01:25:50|203406.4|203256.4|203409.6|203259.6|203412.5|203262.5|203404.6|203254.6|12
1636421160000|2021-11-09 01:26:00|203408.9|203258.9|203411.7|203261.7|203414.5|203264.5|203405.3|203255.3|10
1636421170000|2021-11-09 01:26:10|203411.3|203261.3|203410.8|203260.8|203411.3|203261.3|203409.7|203259.7|8
1636421180000|2021-11-09 01:26:20|203410.2|203260.2|203413|203263|203413|203263|203409.9|203259.9|10
1636421190000|2021-11-09 01:26:30|203412.9|203262.9|203412.5|203262.5|203413.4|203263.4|203412.5|203262.5|10
1636421200000|2021-11-09 01:26:40|203412.1|203262.1|203413.7|203263.7|203416.9|203266.9|203412.1|203262.1|12
1636421210000|2021-11-09 01:26:50|203413.9|203263.9|203412.9|203262.9|203416.2|203266.2|203412.5|203262.5|8
1636421220000|2021-11-09 01:27:00|203413.1|203263.1|203446.5|203296.5|203451.9|203301.9|203410.9|203260.9|13
1636421230000|2021-11-09 01:27:10|203447.8|203297.8|203458|203308|203461.7|203311.7|203447.2|203297.2|23
1636421240000|2021-11-09 01:27:20|203458.6|203308.6|203457.5|203307.5|203459.3|203309.3|203455|203305|11
1636421250000|2021-11-09 01:27:30|203457.2|203307.2|203459|203309|203462.1|203312.1|203456.7|203306.7|15
1636421260000|2021-11-09 01:27:40|203459.2|203309.2|203458.5|203308.5|203459.2|203309.2|203454.9|203304.9|7
1636421270000|2021-11-09 01:27:50|203459|203309|203456.9|203306.9|203460|203310|203455.4|203305.4|4
1636421280000|2021-11-09 01:28:00|203457.8|203307.8|203462.1|203312.1|203462.1|203312.1|203453.6|203303.6|10
1636421290000|2021-11-09 01:28:10|203459.4|203309.4|203458.1|203308.1|203460.7|203310.7|203455|203305|6
1636421300000|2021-11-09 01:28:20|203458.9|203308.9|203458.1|203308.1|203460.1|203310.1|203458.1|203308.1|9
1636421310000|2021-11-09 01:28:30|203457.9|203307.9|203464.7|203314.7|203464.9|203314.9|203456.3|203306.3|12
1636421320000|2021-11-09 01:28:40|203462.2|203312.2|203463.2|203313.2|203464|203314|203462.2|203312.2|4
1636421330000|2021-11-09 01:28:50|203463.3|203313.3|203467.4|203317.4|203467.4|203317.4|203463.3|203313.3|11
1636421340000|2021-11-09 01:29:00|203467|203317|203453.7|203303.7|203467|203317|203451.6|203301.6|16
1636421350000|2021-11-09 01:29:10|203452.5|203302.5|203453.2|203303.2|203454.5|203304.5|203451.1|203301.1|17
1636421360000|2021-11-09 01:29:20|203450.8|203300.8|203450.1|203300.1|203454.8|203304.8|203446.5|203296.5|14
1636421370000|2021-11-09 01:29:30|203449|203299|203451.7|203301.7|203452|203302|203445.9|203295.9|10
1636421380000|2021-11-09 01:29:40|203450.1|203300.1|203452|203302|203452|203302|203450.1|203300.1|6
1636421390000|2021-11-09 01:29:50|203450.3|203300.3|203456.7|203306.7|203471.7|203321.7|203439.4|203289.4|21
1636421400000|2021-11-09 01:30:00|203458.5|203308.5|203451.2|203301.2|203470.7|203320.7|203441.5|203291.5|27
1636421410000|2021-11-09 01:30:10|203447.9|203297.9|203453.6|203303.6|203457|203307|203447.9|203297.9|24
1636421420000|2021-11-09 01:30:20|203453.8|203303.8|203457.7|203307.7|203461.5|203311.5|203452.6|203302.6|13
1636421430000|2021-11-09 01:30:30|203458.3|203308.3|203456.5|203306.5|203458.8|203308.8|203452.2|203302.2|14
1636421440000|2021-11-09 01:30:40|203456.8|203306.8|203480.4|203330.4|203483.5|203333.5|203454|203304|21
1636421450000|2021-11-09 01:30:50|203480.8|203330.8|203497.8|203347.8|203510.6|203360.6|203478.1|203328.1|20
1636421460000|2021-11-09 01:31:00|203497.7|203347.7|203492.1|203342.1|203504.6|203354.6|203477.8|203327.8|29
1636421470000|2021-11-09 01:31:10|203491.8|203341.8|203496.4|203346.4|203497.6|203347.6|203491.1|203341.1|23
1636421480000|2021-11-09 01:31:20|203497.3|203347.3|203501.6|203351.6|203501.6|203351.6|203492.2|203342.2|23
1636421490000|2021-11-09 01:31:30|203501.8|203351.8|203506.7|203356.7|203507.4|203357.4|203501.8|203351.8|15
1636421500000|2021-11-09 01:31:40|203507.2|203357.2|203504.1|203354.1|203508.4|203358.4|203503.8|203353.8|15
1636421510000|2021-11-09 01:31:50|203501.8|203351.8|203502.1|203352.1|203503.7|203353.7|203501.3|203351.3|10
1636421520000|2021-11-09 01:32:00|203500.9|203350.9|203533.5|203383.5|203533.8|203383.8|203500.9|203350.9|19
1636421530000|2021-11-09 01:32:10|203533.2|203383.2|203532|203382|203535.1|203385.1|203529.8|203379.8|18
1636421540000|2021-11-09 01:32:20|203532.7|203382.7|203535.4|203385.4|203535.4|203385.4|203532.7|203382.7|15
1636421550000|2021-11-09 01:32:30|203533.6|203383.6|203530.5|203380.5|203536.2|203386.2|203522.3|203372.3|14
1636421560000|2021-11-09 01:32:40|203536.2|203386.2|203529|203379|203538.1|203388.1|203529|203379|3
1636421570000|2021-11-09 01:32:50|203529.5|203379.5|203532.4|203382.4|203532.4|203382.4|203529.5|203379.5|10
1636421580000|2021-11-09 01:33:00|203535.9|203385.9|203523.4|203373.4|203536.1|203386.1|203510.8|203360.8|20
1636421590000|2021-11-09 01:33:10|203525.8|203375.8|203545.7|203395.7|203550.7|203400.7|203525.7|203375.7|26
1636421600000|2021-11-09 01:33:20|203543.1|203393.1|203551.1|203401.1|203552.8|203402.8|203541.2|203391.2|16
1636421610000|2021-11-09 01:33:30|203551.5|203401.5|203554.8|203404.8|203556.1|203406.1|203535.8|203385.8|30
1636421620000|2021-11-09 01:33:40|203550.7|203400.7|203552.7|203402.7|203619.2|203403.9|203543.1|203348.5|27
1636421630000|2021-11-09 01:33:50|203551.1|203401.1|203537|203387|203559.7|203409.7|203536.4|203386.4|29
1636421640000|2021-11-09 01:34:00|203545.2|203395.2|203550.2|203400.2|203603.5|203405.3|203530.7|203350.6|29
1636421650000|2021-11-09 01:34:10|203550.7|203400.7|203549|203399|203551.8|203401.8|203548.5|203398.5|20
1636421660000|2021-11-09 01:34:20|203550.3|203400.3|203561.2|203411.2|203561.2|203411.2|203548.3|203398.3|19
1636421670000|2021-11-09 01:34:30|203559.4|203409.4|203558.8|203408.8|203560.3|203410.3|203555.3|203405.3|19
1636421680000|2021-11-09 01:34:40|203562.2|203412.2|203555.8|203405.8|203562.2|203412.2|203555.8|203405.8|14
1636421690000|2021-11-09 01:34:50|203556.5|203406.5|203550.4|203400.4|203556.5|203406.5|203550.4|203400.4|11
1636421700000|2021-11-09 01:35:00|203555.1|203405.1|203548.8|203398.8|203557.3|203407.3|203546.2|203396.2|17
1636421710000|2021-11-09 01:35:10|203549.6|203399.6|203560.4|203410.4|203562.6|203412.6|203543.4|203393.4|20
1636421720000|2021-11-09 01:35:20|203561.5|203411.5|203567.9|203417.9|203574.7|203424.7|203553|203403|21
1636421730000|2021-11-09 01:35:30|203567.6|203417.6|203574.4|203424.4|203574.5|203424.5|203566.7|203416.7|23
1636421740000|2021-11-09 01:35:40|203574.1|203424.1|203569.1|203419.1|203577.1|203427.1|203559.5|203409.5|30
1636421750000|2021-11-09 01:35:50|203569.7|203419.7|203569.7|203419.7|203574.3|203424.3|203562.6|203412.6|17
1636421760000|2021-11-09 01:36:00|203566.2|203416.2|203569.9|203419.9|203575.1|203425.1|203556.8|203406.8|25
1636421770000|2021-11-09 01:36:10|203570.6|203420.6|203573.5|203423.5|203575|203425|203555.6|203405.6|29
1636421780000|2021-11-09 01:36:20|203572.5|203422.5|203550.9|203400.9|203572.5|203422.5|203550.5|203400.5|25
1636421790000|2021-11-09 01:36:30|203555|203405|203553.9|203403.9|203572.4|203422.4|203550.8|203400.8|20
1636421800000|2021-11-09 01:36:40|203558|203408|203550.8|203400.8|203561.8|203411.8|203549.2|203399.2|14
1636421810000|2021-11-09 01:36:50|203551.9|203401.9|203546.1|203396.1|203563.9|203413.9|203542|203392|28
1636421820000|2021-11-09 01:37:00|203544.7|203394.7|203511.2|203361.2|203545.1|203395.1|203511.2|203361.2|33
1636421830000|2021-11-09 01:37:10|203513.7|203363.7|203528.7|203378.7|203542.6|203392.6|203510.9|203360.9|23
1636421840000|2021-11-09 01:37:20|203530.5|203380.5|203539|203389|203555.7|203405.7|203521.6|203371.6|14
1636421850000|2021-11-09 01:37:30|203530|203380|203536.5|203386.5|203602|203396.4|203523|203348|30
1636421860000|2021-11-09 01:37:40|203534.9|203384.9|203526.3|203376.3|203538|203388|203526.3|203376.3|16
1636421870000|2021-11-09 01:37:50|203526.6|203376.6|203533.8|203383.8|203544.8|203394.8|203525.2|203375.2|17
1636421880000|2021-11-09 01:38:00|203531.3|203381.3|203515.3|203365.3|203533.5|203383.5|203514.9|203364.9|28
1636421890000|2021-11-09 01:38:10|203515.7|203365.7|203526.4|203376.4|203529.6|203379.6|203512.5|203362.5|19
1636421900000|2021-11-09 01:38:20|203527.5|203377.5|203537.8|203387.8|203548.2|203398.2|203526.6|203376.6|19
1636421910000|2021-11-09 01:38:30|203537.9|203387.9|203531.2|203381.2|203602.8|203389.4|203529.9|203333.7|23
1636421920000|2021-11-09 01:38:40|203529.5|203379.5|203529.1|203379.1|203536.2|203386.2|203525.3|203375.3|20
1636421930000|2021-11-09 01:38:50|203527|203377|203527.2|203377.2|203540.5|203390.5|203519.4|203369.4|28
1636421940000|2021-11-09 01:39:00|203531.9|203381.9|203525|203375|203534.1|203384.1|203522.3|203372.3|17
1636421950000|2021-11-09 01:39:10|203529.8|203379.8|203519.1|203369.1|203529.8|203379.8|203519.1|203369.1|5
1636421960000|2021-11-09 01:39:20|203520.1|203370.1|203533.6|203383.6|203537.1|203387.1|203517.2|203367.2|17
1636421970000|2021-11-09 01:39:30|203531.3|203381.3|203535.3|203385.3|203539.1|203389.1|203525.9|203375.9|16
1636421980000|2021-11-09 01:39:40|203533.9|203383.9|203538.9|203388.9|203544.1|203394.1|203525.6|203375.6|23
1636421990000|2021-11-09 01:39:50|203537.3|203387.3|203536.9|203386.9|203542.8|203392.8|203530.9|203380.9|15
1636422000000|2021-11-09 01:40:00|203534.7|203384.7|203537.5|203387.5|203542.7|203392.7|203524.6|203374.6|14
1636422010000|2021-11-09 01:40:10|203540.2|203390.2|203535.8|203385.8|203540.2|203390.2|203533.6|203383.6|13
1636422020000|2021-11-09 01:40:20|203535.1|203385.1|203546.3|203396.3|203552.6|203402.6|203535|203385|16
1636422030000|2021-11-09 01:40:30|203534.5|203384.5|203540.7|203390.7|203550.2|203400.2|203531.1|203381.1|17
1636422040000|2021-11-09 01:40:40|203538.7|203388.7|203552.1|203402.1|203552.1|203402.1|203532.6|203382.6|20
1636422050000|2021-11-09 01:40:50|203547.5|203397.5|203534.3|203384.3|203547.5|203397.5|203533|203383|20
1636422060000|2021-11-09 01:41:00|203534|203384|203537.9|203387.9|203537.9|203387.9|203533.3|203383.3|11
1636422070000|2021-11-09 01:41:10|203537.7|203387.7|203517.9|203367.9|203540.3|203390.3|203517.9|203367.9|18
1636422080000|2021-11-09 01:41:20|203519.3|203369.3|203510.7|203360.7|203521.2|203371.2|203509.3|203359.3|25
1636422090000|2021-11-09 01:41:30|203510.6|203360.6|203516.8|203366.8|203517.7|203367.7|203507.8|203357.8|13
1636422100000|2021-11-09 01:41:40|203518.4|203368.4|203515.6|203365.6|203518.5|203368.5|203515.6|203365.6|6
1636422110000|2021-11-09 01:41:50|203516.1|203366.1|203536.2|203386.2|203536.2|203386.2|203509.8|203359.8|23
1636422120000|2021-11-09 01:42:00|203533.8|203383.8|203539.4|203389.4|203543.4|203393.4|203530.6|203380.6|23
1636422130000|2021-11-09 01:42:10|203536.2|203386.2|203537|203387|203542.3|203392.3|203534.8|203384.8|13
1636422140000|2021-11-09 01:42:20|203536.4|203386.4|203531.1|203381.1|203537.2|203387.2|203530.1|203380.1|17
1636422150000|2021-11-09 01:42:30|203531|203381|203562.5|203412.5|203562.5|203412.5|203530.3|203380.3|17
1636422160000|2021-11-09 01:42:40|203554.7|203404.7|203547.8|203397.8|203557.3|203407.3|203531.7|203381.7|24
1636422170000|2021-11-09 01:42:50|203546.4|203396.4|203544.9|203394.9|203551.1|203401.1|203539.6|203389.6|22
1636422180000|2021-11-09 01:43:00|203544.3|203394.3|203547.5|203397.5|203551.4|203401.4|203539.1|203389.1|25
1636422190000|2021-11-09 01:43:10|203547.1|203397.1|203549.2|203399.2|203550.9|203400.9|203542.2|203392.2|22
1636422200000|2021-11-09 01:43:20|203549.8|203399.8|203532.7|203382.7|203549.8|203399.8|203527.9|203377.9|19
1636422210000|2021-11-09 01:43:30|203532.3|203382.3|203543.4|203393.4|203552.6|203402.6|203532.3|203382.3|19
1636422220000|2021-11-09 01:43:40|203542.2|203392.2|203533.2|203383.2|203551.4|203401.4|203533.2|203383.2|21
1636422230000|2021-11-09 01:43:50|203533|203383|203537.8|203387.8|203548.7|203398.7|203530.5|203380.5|29
1636422240000|2021-11-09 01:44:00|203530.8|203380.8|203548.6|203398.6|203548.6|203398.6|203530.4|203380.4|24
1636422250000|2021-11-09 01:44:10|203548.4|203398.4|203535.1|203385.1|203558.6|203408.6|203533.7|203383.7|28
1636422260000|2021-11-09 01:44:20|203533.9|203383.9|203517.9|203367.9|203536.2|203386.2|203511.3|203361.3|20
1636422270000|2021-11-09 01:44:30|203518.5|203368.5|203529.9|203379.9|203540.8|203390.8|203518.5|203368.5|16
1636422280000|2021-11-09 01:44:40|203531|203381|203535.3|203385.3|203552.4|203402.4|203523.1|203373.1|14
1636422290000|2021-11-09 01:44:50|203536|203386|203535.3|203385.3|203544.7|203394.7|203531.8|203381.8|14
1636422300000|2021-11-09 01:45:00|203534.8|203384.8|203539.4|203389.4|203543|203393|203528.3|203378.3|12
1636422310000|2021-11-09 01:45:10|203533.2|203383.2|203549|203399|203557|203407|203533.2|203383.2|20
1636422320000|2021-11-09 01:45:20|203545.7|203395.7|203545.9|203395.9|203552.9|203402.9|203537.4|203387.4|30
1636422330000|2021-11-09 01:45:30|203546.1|203396.1|203559.5|203409.5|203559.5|203409.5|203537.5|203387.5|29
1636422340000|2021-11-09 01:45:40|203558|203408|203553.8|203403.8|203562.1|203412.1|203553.8|203403.8|18
1636422350000|2021-11-09 01:45:50|203552.9|203402.9|203556.1|203406.1|203561.8|203411.8|203549|203399|22
1636422360000|2021-11-09 01:46:00|203551.3|203401.3|203567|203417|203567|203417|203551.2|203401.2|23
1636422370000|2021-11-09 01:46:10|203564.5|203414.5|203565.4|203415.4|203569.1|203419.1|203562.3|203412.3|19
1636422380000|2021-11-09 01:46:20|203564.3|203414.3|203557.9|203407.9|203575|203425|203557.9|203407.9|18
1636422390000|2021-11-09 01:46:30|203557.5|203407.5|203557.4|203407.4|203564.9|203414.9|203557.4|203407.4|13
1636422400000|2021-11-09 01:46:40|203558.1|203408.1|203557.5|203407.5|203558.1|203408.1|203557.5|203407.5|4
1636422410000|2021-11-09 01:46:50|203557.6|203407.6|203554.4|203404.4|203557.6|203407.6|203554.4|203404.4|11
1636422420000|2021-11-09 01:47:00|203550.4|203400.4|203560|203410|203584.3|203434.3|203550.4|203400.4|17
1636422430000|2021-11-09 01:47:10|203559.6|203409.6|203556.1|203406.1|203560.5|203410.5|203556.1|203406.1|8
1636422440000|2021-11-09 01:47:20|203556|203406|203555.6|203405.6|203556.4|203406.4|203555.6|203405.6|8
1636422450000|2021-11-09 01:47:30|203555.5|203405.5|203554.6|203404.6|203556.3|203406.3|203554.6|203404.6|7
1636422460000|2021-11-09 01:47:40|203555.2|203405.2|203554.9|203404.9|203562.1|203412.1|203551.3|203401.3|11
1636422470000|2021-11-09 01:47:50|203555.4|203405.4|203554.9|203404.9|203556.5|203406.5|203554.1|203404.1|10
1636422480000|2021-11-09 01:48:00|203554.2|203404.2|203553.4|203403.4|203562.4|203412.4|203550.5|203400.5|9
1636422490000|2021-11-09 01:48:10|203552.7|203402.7|203550.6|203400.6|203552.7|203402.7|203550.6|203400.6|6
1636422500000|2021-11-09 01:48:20|203550.9|203400.9|203550.2|203400.2|203550.9|203400.9|203549.8|203399.8|6
1636422510000|2021-11-09 01:48:30|203550|203400|203553.9|203403.9|203556|203406|203550|203400|16
1636422520000|2021-11-09 01:48:40|203556.4|203406.4|203555.1|203405.1|203563.8|203413.8|203555.1|203405.1|7
1636422530000|2021-11-09 01:48:50|203549.3|203399.3|203561|203411|203561|203411|203549.3|203399.3|6
1636422540000|2021-11-09 01:49:00|203561.5|203411.5|203555.6|203405.6|203561.5|203411.5|203551.3|203401.3|14
1636422550000|2021-11-09 01:49:10|203552.7|203402.7|203552.5|203402.5|203559.9|203409.9|203552.4|203402.4|7
1636422560000|2021-11-09 01:49:20|203552.7|203402.7|203539.2|203389.2|203569.6|203419.6|203537.6|203387.6|19
1636422570000|2021-11-09 01:49:30|203539|203389|203543|203393|203548.2|203398.2|203538.8|203388.8|12
1636422580000|2021-11-09 01:49:40|203542.9|203392.9|203542.2|203392.2|203543.9|203393.9|203542.2|203392.2|6
1636422590000|2021-11-09 01:49:50|203542.1|203392.1|203539.6|203389.6|203542.3|203392.3|203539.6|203389.6|6
1636422600000|2021-11-09 01:50:00|203540|203390|203541.2|203391.2|203549.6|203399.6|203539.8|203389.8|6
1636422610000|2021-11-09 01:50:10|203541.1|203391.1|203539.7|203389.7|203561.1|203411.1|203539.7|203389.7|11
1636422620000|2021-11-09 01:50:20|203539.6|203389.6|203542.7|203392.7|203560.8|203410.8|203537|203387|19
1636422630000|2021-11-09 01:50:30|203540.3|203390.3|203546|203396|203576.3|203426.3|203538.8|203388.8|24
1636422640000|2021-11-09 01:50:40|203541.1|203391.1|203538.6|203388.6|203559.6|203409.6|203535.1|203385.1|28
1636422650000|2021-11-09 01:50:50|203538.4|203388.4|203553.4|203403.4|203553.4|203403.4|203538.1|203388.1|12
1636422660000|2021-11-09 01:51:00|203554.9|203404.9|203520.9|203370.9|203555.3|203405.3|203518.5|203368.5|22
1636422670000|2021-11-09 01:51:10|203518.5|203368.5|203518.6|203368.6|203521|203371|203517.4|203367.4|14
1636422680000|2021-11-09 01:51:20|203517.8|203367.8|203521.8|203371.8|203521.8|203371.8|203514.2|203364.2|10
1636422690000|2021-11-09 01:51:30|203521.3|203371.3|203520.9|203370.9|203541.4|203391.4|203515.5|203365.5|11
1636422700000|2021-11-09 01:51:40|203520.3|203370.3|203539.1|203389.1|203547.7|203397.7|203519.6|203369.6|8
1636422710000|2021-11-09 01:51:50|203553.6|203403.6|203525.3|203375.3|203553.6|203403.6|203521.7|203371.7|21
1636422720000|2021-11-09 01:52:00|203525.8|203375.8|203528|203378|203528|203378|203522.6|203372.6|16
1636422730000|2021-11-09 01:52:10|203527.4|203377.4|203528.8|203378.8|203542.2|203392.2|203527.4|203377.4|14
1636422740000|2021-11-09 01:52:20|203530.1|203380.1|203532.2|203382.2|203532.5|203382.5|203530|203380|11
1636422750000|2021-11-09 01:52:30|203532.1|203382.1|203528.4|203378.4|203532.3|203382.3|203527.4|203377.4|9
1636422760000|2021-11-09 01:52:40|203528.5|203378.5|203529.5|203379.5|203530.6|203380.6|203528.5|203378.5|7
1636422770000|2021-11-09 01:52:50|203529.3|203379.3|203535.5|203385.5|203542.7|203392.7|203529.3|203379.3|12
1636422780000|2021-11-09 01:53:00|203534|203384|203534.5|203384.5|203536.5|203386.5|203534|203384|5
1636422790000|2021-11-09 01:53:10|203534.4|203384.4|203533.5|203383.5|203536.9|203386.9|203532.8|203382.8|8
1636422800000|2021-11-09 01:53:20|203528.8|203378.8|203531.2|203381.2|203534.1|203384.1|203528.8|203378.8|6
1636422810000|2021-11-09 01:53:30|203532|203382|203529.5|203379.5|203532|203382|203529.5|203379.5|7
1636422820000|2021-11-09 01:53:40|203529.2|203379.2|203543.8|203393.8|203554.2|203404.2|203529.2|203379.2|17
1636422830000|2021-11-09 01:53:50|203542.2|203392.2|203529.3|203379.3|203546.3|203396.3|203527|203377|18
1636422840000|2021-11-09 01:54:00|203551.8|203401.8|203538.7|203388.7|203610|203401.8|203526.1|203352|26
1636422850000|2021-11-09 01:54:10|203537.4|203387.4|203532.2|203382.2|203537.4|203387.4|203532|203382|16
1636422860000|2021-11-09 01:54:20|203530.3|203380.3|203533.6|203383.6|203544.2|203394.2|203526.2|203376.2|22
1636422870000|2021-11-09 01:54:30|203534|203384|203529.1|203379.1|203534|203384|203524.8|203374.8|8
1636422880000|2021-11-09 01:54:40|203525.2|203375.2|203528.9|203378.9|203528.9|203378.9|203525.1|203375.1|6
1636422890000|2021-11-09 01:54:50|203528.3|203378.3|203528.9|203378.9|203562.8|203412.8|203526|203376|22
1636422900000|2021-11-09 01:55:00|203528.4|203378.4|203534.1|203384.1|203541.2|203391.2|203525.5|203375.5|14
1636422910000|2021-11-09 01:55:10|203530.7|203380.7|203531.3|203381.3|203610|203408.2|203530.2|203342|20
1636422920000|2021-11-09 01:55:20|203531.4|203381.4|203534.9|203384.9|203564.8|203414.8|203530.6|203380.6|17
1636422930000|2021-11-09 01:55:30|203550.9|203400.9|203532.8|203382.8|203550.9|203400.9|203532.8|203382.8|9
1636422940000|2021-11-09 01:55:40|203532.6|203382.6|203544.7|203394.7|203551.5|203401.5|203532.6|203382.6|8
1636422950000|2021-11-09 01:55:50|203544.9|203394.9|203549.5|203399.5|203554.1|203404.1|203529.6|203379.6|20
1636422960000|2021-11-09 01:56:00|203541.2|203391.2|203534.1|203384.1|203542|203392|203533.3|203383.3|15
1636422970000|2021-11-09 01:56:10|203534|203384|203535.7|203385.7|203547.2|203397.2|203530.6|203380.6|13
1636422980000|2021-11-09 01:56:20|203535.3|203385.3|203535.3|203385.3|203536.1|203386.1|203535.2|203385.2|9
1636422990000|2021-11-09 01:56:30|203535|203385|203538.5|203388.5|203552|203402|203535|203385|16
1636423000000|2021-11-09 01:56:40|203537.4|203387.4|203536.4|203386.4|203543.7|203393.7|203535.6|203385.6|13
1636423010000|2021-11-09 01:56:50|203536.5|203386.5|203535.2|203385.2|203536.5|203386.5|203533.7|203383.7|10
1636423020000|2021-11-09 01:57:00|203554.8|203404.8|203551.1|203401.1|203556.4|203406.4|203540.4|203390.4|25
1636423030000|2021-11-09 01:57:10|203536|203386|203538.3|203388.3|203613|203398.9|203530.7|203355.8|18
1636423040000|2021-11-09 01:57:20|203537.1|203387.1|203535.9|203385.9|203552.6|203402.6|203535.9|203385.9|13
1636423050000|2021-11-09 01:57:30|203536.2|203386.2|203546.7|203396.7|203546.7|203396.7|203534.2|203384.2|9
1636423060000|2021-11-09 01:57:40|203539.5|203389.5|203542.3|203392.3|203554|203404|203533.1|203383.1|20
1636423070000|2021-11-09 01:57:50|203543.5|203393.5|203549.5|203399.5|203552|203402|203537.8|203387.8|16
1636423080000|2021-11-09 01:58:00|203549.4|203399.4|203530.5|203380.5|203549.4|203399.4|203528.5|203378.5|24
1636423090000|2021-11-09 01:58:10|203529.9|203379.9|203533.4|203383.4|203536.5|203386.5|203529.9|203379.9|12
1636423100000|2021-11-09 01:58:20|203556.4|203406.4|203553.3|203403.3|203562.7|203412.7|203530.6|203380.6|28
1636423110000|2021-11-09 01:58:30|203553.6|203403.6|203560.2|203410.2|203564.6|203414.6|203551.3|203401.3|16
1636423120000|2021-11-09 01:58:40|203560|203410|203556.6|203406.6|203560|203410|203556.6|203406.6|8
1636423130000|2021-11-09 01:58:50|203557.4|203407.4|203554.2|203404.2|203557.4|203407.4|203549.6|203399.6|10
1636423140000|2021-11-09 01:59:00|203551.4|203401.4|203530|203380|203557.1|203407.1|203527.8|203377.8|26
1636423150000|2021-11-09 01:59:10|203533.4|203383.4|203528.5|203378.5|203537.4|203387.4|203527.6|203377.6|21
1636423160000|2021-11-09 01:59:20|203527.8|203377.8|203521.9|203371.9|203544.1|203394.1|203513|203363|22
1636423170000|2021-11-09 01:59:30|203523|203373|203527.1|203377.1|203537.9|203387.9|203522.3|203372.3|15
1636423180000|2021-11-09 01:59:40|203527.9|203377.9|203521.7|203371.7|203536.1|203386.1|203521.7|203371.7|17
1636423190000|2021-11-09 01:59:50|203521.6|203371.6|203523.1|203373.1|203525|203375|203520|203370|15
1636423200000|2021-11-09 02:00:00|203521.8|203371.8|203521.2|203371.2|203523.6|203373.6|203520.1|203370.1|19
1636423210000|2021-11-09 02:00:10|203521.3|203371.3|203517.6|203367.6|203536.7|203386.7|203517.6|203367.6|19
1636423220000|2021-11-09 02:00:20|203518.2|203368.2|203525.8|203375.8|203530|203380|203517.4|203367.4|16
1636423230000|2021-11-09 02:00:30|203521.7|203371.7|203521.5|203371.5|203544.8|203394.8|203516.2|203366.2|25
1636423240000|2021-11-09 02:00:40|203519.8|203369.8|203529.3|203379.3|203531.7|203381.7|203519.8|203369.8|14
1636423250000|2021-11-09 02:00:50|203533.4|203383.4|203527.8|203377.8|203533.4|203383.4|203519.7|203369.7|14
1636423260000|2021-11-09 02:01:00|203527.9|203377.9|203504.9|203354.9|203527.9|203377.9|203503.4|203353.4|24
1636423270000|2021-11-09 02:01:10|203513.3|203363.3|203492.6|203342.6|203514.1|203364.1|203492.6|203342.6|29
1636423280000|2021-11-09 02:01:20|203493.9|203343.9|203493|203343|203495.6|203345.6|203492.2|203342.2|24
1636423290000|2021-11-09 02:01:30|203493.4|203343.4|203494.7|203344.7|203512.1|203362.1|203489.6|203339.6|23
1636423300000|2021-11-09 02:01:40|203492.8|203342.8|203494.1|203344.1|203507.7|203357.7|203490.5|203340.5|23
1636423310000|2021-11-09 02:01:50|203492.7|203342.7|203490.6|203340.6|203494.1|203344.1|203490.2|203340.2|17
1636423320000|2021-11-09 02:02:00|203490.5|203340.5|203494.2|203344.2|203513.3|203363.3|203490.5|203340.5|27
1636423330000|2021-11-09 02:02:10|203494|203344|203498.3|203348.3|203512.3|203362.3|203468.9|203318.9|33
1636423340000|2021-11-09 02:02:20|203495.5|203345.5|203493.1|203343.1|203500|203350|203486.5|203336.5|24
1636423350000|2021-11-09 02:02:30|203492.8|203342.8|203483.6|203333.6|203496.1|203346.1|203478.3|203328.3|24
1636423360000|2021-11-09 02:02:40|203473|203323|203482.7|203332.7|203486|203336|203456.1|203306.1|28
1636423370000|2021-11-09 02:02:50|203475.4|203325.4|203456.8|203306.8|203476.3|203326.3|203451.1|203301.1|32
1636423380000|2021-11-09 02:03:00|203455.3|203305.3|203456.8|203306.8|203458.5|203308.5|203453.3|203303.3|16
1636423390000|2021-11-09 02:03:10|203455.3|203305.3|203453.3|203303.3|203455.3|203305.3|203448.8|203298.8|20
1636423400000|2021-11-09 02:03:20|203457.5|203307.5|203462.9|203312.9|203468.6|203318.6|203449.7|203299.7|25
1636423410000|2021-11-09 02:03:30|203463.5|203313.5|203452.1|203302.1|203469.4|203319.4|203442.4|203292.4|14
1636423420000|2021-11-09 02:03:40|203458.6|203308.6|203447.6|203297.6|203480|203330|203447.1|203297.1|20
1636423430000|2021-11-09 02:03:50|203446.3|203296.3|203482.7|203332.7|203482.7|203332.7|203445.5|203295.5|28
1636423440000|2021-11-09 02:04:00|203471.2|203321.2|203478.2|203328.2|203486.1|203336.1|203462|203312|37
1636423450000|2021-11-09 02:04:10|203467.5|203317.5|203445|203295|203474.8|203324.8|203444.7|203294.7|32
1636423460000|2021-11-09 02:04:20|203447.9|203297.9|203472.1|203322.1|203474.4|203324.4|203444|203294|31
1636423470000|2021-11-09 02:04:30|203480.2|203330.2|203447.4|203297.4|203480.2|203330.2|203445.6|203295.6|26
1636423480000|2021-11-09 02:04:40|203446.8|203296.8|203464.3|203314.3|203477.8|203327.8|203442.2|203292.2|27
1636423490000|2021-11-09 02:04:50|203447.6|203297.6|203446.1|203296.1|203447.6|203297.6|203440.2|203290.2|22
1636423500000|2021-11-09 02:05:00|203445.4|203295.4|203446.6|203296.6|203476.9|203326.9|203442.2|203292.2|27
1636423510000|2021-11-09 02:05:10|203445.8|203295.8|203450.8|203300.8|203477.5|203327.5|203443.3|203293.3|25
1636423520000|2021-11-09 02:05:20|203450.7|203300.7|203442.5|203292.5|203451.3|203301.3|203442.4|203292.4|20
1636423530000|2021-11-09 02:05:30|203442.6|203292.6|203443.3|203293.3|203473.4|203323.4|203442.6|203292.6|25
1636423540000|2021-11-09 02:05:40|203465.9|203315.9|203459|203309|203488.8|203338.8|203445.9|203295.9|23
1636423550000|2021-11-09 02:05:50|203466|203316|203442.4|203292.4|203471.2|203321.2|203442.1|203292.1|21
1636423560000|2021-11-09 02:06:00|203441.7|203291.7|203443.5|203293.5|203445|203295|203439.9|203289.9|19
1636423570000|2021-11-09 02:06:10|203443.9|203293.9|203459.5|203309.5|203467.3|203317.3|203443.3|203293.3|25
1636423580000|2021-11-09 02:06:20|203472.5|203322.5|203446|203296|203475.8|203325.8|203443.9|203293.9|24
1636423590000|2021-11-09 02:06:30|203445.9|203295.9|203451.6|203301.6|203459.9|203309.9|203445.2|203295.2|23
1636423600000|2021-11-09 02:06:40|203450.2|203300.2|203445.1|203295.1|203471.1|203321.1|203442.2|203292.2|25
1636423610000|2021-11-09 02:06:50|203446.2|203296.2|203449|203299|203470.6|203320.6|203442.5|203292.5|20
1636423620000|2021-11-09 02:07:00|203445.8|203295.8|203453.2|203303.2|203477.3|203327.3|203441.8|203291.8|23
1636423630000|2021-11-09 02:07:10|203448.7|203298.7|203454.9|203304.9|203475.9|203325.9|203446.3|203296.3|25
1636423640000|2021-11-09 02:07:20|203455.5|203305.5|203451.9|203301.9|203460.7|203310.7|203451.2|203301.2|20
1636423650000|2021-11-09 02:07:30|203451|203301|203454.4|203304.4|203462.6|203312.6|203450.8|203300.8|12
1636423660000|2021-11-09 02:07:40|203471.6|203321.6|203472.8|203322.8|203491.2|203341.2|203466.2|203316.2|30
1636423670000|2021-11-09 02:07:50|203472.9|203322.9|203470.8|203320.8|203485.8|203335.8|203469.8|203319.8|30
1636423680000|2021-11-09 02:08:00|203472.5|203322.5|203472|203322|203484.9|203334.9|203466.9|203316.9|23
1636423690000|2021-11-09 02:08:10|203472.7|203322.7|203473.7|203323.7|203485.6|203335.6|203471.5|203321.5|16
1636423700000|2021-11-09 02:08:20|203472.9|203322.9|203471.5|203321.5|203486.4|203336.4|203471.2|203321.2|24
1636423710000|2021-11-09 02:08:30|203471.1|203321.1|203470.4|203320.4|203471.9|203321.9|203466.8|203316.8|12
1636423720000|2021-11-09 02:08:40|203470.7|203320.7|203479.9|203329.9|203493.6|203343.6|203470.2|203320.2|20
1636423730000|2021-11-09 02:08:50|203480.9|203330.9|203483.5|203333.5|203495.2|203345.2|203475.1|203325.1|26
1636423740000|2021-11-09 02:09:00|203484|203334|203499.9|203349.9|203499.9|203349.9|203475.1|203325.1|21
1636423750000|2021-11-09 02:09:10|203505.1|203355.1|203480.5|203330.5|203507.8|203357.8|203477.7|203327.7|29
1636423760000|2021-11-09 02:09:20|203477|203327|203481.1|203331.1|203508.5|203358.5|203475.8|203325.8|34
1636423770000|2021-11-09 02:09:30|203482.4|203332.4|203479.2|203329.2|203500.5|203350.5|203475.5|203325.5|23
1636423780000|2021-11-09 02:09:40|203479.1|203329.1|203489.2|203339.2|203500.5|203350.5|203478.3|203328.3|37
1636423790000|2021-11-09 02:09:50|203486.2|203336.2|203475.6|203325.6|203486.2|203336.2|203471.3|203321.3|25
1636423800000|2021-11-09 02:10:00|203476.6|203326.6|203488.3|203338.3|203489.7|203339.7|203476.6|203326.6|16
1636423810000|2021-11-09 02:10:10|203487.1|203337.1|203489.6|203339.6|203491.7|203341.7|203487|203337|23
1636423820000|2021-11-09 02:10:20|203489.8|203339.8|203490.4|203340.4|203491.7|203341.7|203488.9|203338.9|17
1636423830000|2021-11-09 02:10:30|203490.7|203340.7|203487.9|203337.9|203490.7|203340.7|203487.9|203337.9|14
1636423840000|2021-11-09 02:10:40|203488.6|203338.6|203487.6|203337.6|203489.6|203339.6|203487|203337|15
1636423850000|2021-11-09 02:10:50|203488.2|203338.2|203488.3|203338.3|203489.7|203339.7|203487.2|203337.2|19
1636423860000|2021-11-09 02:11:00|203489.2|203339.2|203487.3|203337.3|203491.3|203341.3|203485.8|203335.8|21
1636423870000|2021-11-09 02:11:10|203487.4|203337.4|203486.5|203336.5|203488.1|203338.1|203486.5|203336.5|13
1636423880000|2021-11-09 02:11:20|203486.7|203336.7|203486.5|203336.5|203488.3|203338.3|203485.3|203335.3|16
1636423890000|2021-11-09 02:11:30|203486.6|203336.6|203470.1|203320.1|203486.6|203336.6|203467.6|203317.6|18
1636423900000|2021-11-09 02:11:40|203456.4|203306.4|203448.4|203298.4|203465|203315|203448.4|203298.4|22
1636423910000|2021-11-09 02:11:50|203448.9|203298.9|203448.9|203298.9|203452.8|203302.8|203447|203297|21
1636423920000|2021-11-09 02:12:00|203448.8|203298.8|203442.9|203292.9|203450.8|203300.8|203442.9|203292.9|20
1636423930000|2021-11-09 02:12:10|203443.8|203293.8|203451.3|203301.3|203452.2|203302.2|203443.8|203293.8|20
1636423940000|2021-11-09 02:12:20|203450.9|203300.9|203453.2|203303.2|203453.2|203303.2|203448.8|203298.8|16
1636423950000|2021-11-09 02:12:30|203453.3|203303.3|203445.8|203295.8|203453.3|203303.3|203445.3|203295.3|20
1636423960000|2021-11-09 02:12:40|203446.5|203296.5|203448.9|203298.9|203449.6|203299.6|203446.5|203296.5|14
1636423970000|2021-11-09 02:12:50|203448.2|203298.2|203442|203292|203449.1|203299.1|203442|203292|12
1636423980000|2021-11-09 02:13:00|203442.7|203292.7|203452.7|203302.7|203453.9|203303.9|203442.7|203292.7|21
1636423990000|2021-11-09 02:13:10|203451.2|203301.2|203449.6|203299.6|203452.1|203302.1|203449.6|203299.6|13
1636424000000|2021-11-09 02:13:20|203449.3|203299.3|203439.3|203289.3|203450.6|203300.6|203439.3|203289.3|16
1636424010000|2021-11-09 02:13:30|203441.5|203291.5|203409.9|203259.9|203443.2|203293.2|203409.9|203259.9|21
1636424020000|2021-11-09 02:13:40|203412.1|203262.1|203410.1|203260.1|203415|203265|203410.1|203260.1|14
1636424030000|2021-11-09 02:13:50|203409.8|203259.8|203414.7|203264.7|203414.7|203264.7|203409.8|203259.8|15
1636424040000|2021-11-09 02:14:00|203413.9|203263.9|203408.8|203258.8|203413.9|203263.9|203408.8|203258.8|10
1636424050000|2021-11-09 02:14:10|203409.8|203259.8|203411|203261|203411.7|203261.7|203408.7|203258.7|9
1636424060000|2021-11-09 02:14:20|203410.5|203260.5|203410|203260|203411.1|203261.1|203409.6|203259.6|14
1636424070000|2021-11-09 02:14:30|203409.7|203259.7|203413.1|203263.1|203414.3|203264.3|203409.7|203259.7|18
1636424080000|2021-11-09 02:14:40|203413.2|203263.2|203411.2|203261.2|203416.9|203266.9|203410.8|203260.8|16
1636424090000|2021-11-09 02:14:50|203410.5|203260.5|203411.4|203261.4|203411.4|203261.4|203410|203260|7
1636424100000|2021-11-09 02:15:00|203408.6|203258.6|203412.3|203262.3|203412.5|203262.5|203407|203257|14
1636424110000|2021-11-09 02:15:10|203413|203263|203412.7|203262.7|203415|203265|203411.2|203261.2|10
1636424120000|2021-11-09 02:15:20|203413|203263|203411.1|203261.1|203413.4|203263.4|203411|203261|19
1636424130000|2021-11-09 02:15:30|203411.5|203261.5|203410.9|203260.9|203414|203264|203410.6|203260.6|13
1636424140000|2021-11-09 02:15:40|203411.3|203261.3|203411.3|203261.3|203412|203262|203410|203260|12
1636424150000|2021-11-09 02:15:50|203412.2|203262.2|203412.6|203262.6|203412.6|203262.6|203409.8|203259.8|13
1636424160000|2021-11-09 02:16:00|203412|203262|203411.3|203261.3|203412|203262|203409.8|203259.8|12
1636424170000|2021-11-09 02:16:10|203409.9|203259.9|203410.8|203260.8|203412|203262|203409.5|203259.5|10
1636424180000|2021-11-09 02:16:20|203412.1|203262.1|203410.4|203260.4|203412.2|203262.2|203409.4|203259.4|8
1636424190000|2021-11-09 02:16:30|203410.6|203260.6|203411.2|203261.2|203411.7|203261.7|203409.8|203259.8|14
1636424200000|2021-11-09 02:16:40|203411.4|203261.4|203410.6|203260.6|203411.6|203261.6|203410.1|203260.1|11
1636424210000|2021-11-09 02:16:50|203409.2|203259.2|203411.8|203261.8|203411.9|203261.9|203409.2|203259.2|15
1636424220000|2021-11-09 02:17:00|203409.8|203259.8|203410.2|203260.2|203411.5|203261.5|203408.9|203258.9|8
1636424230000|2021-11-09 02:17:10|203411.1|203261.1|203409.9|203259.9|203411.5|203261.5|203408.1|203258.1|18
1636424240000|2021-11-09 02:17:20|203409.8|203259.8|203410|203260|203411.2|203261.2|203409.5|203259.5|15
1636424250000|2021-11-09 02:17:30|203410.2|203260.2|203410.1|203260.1|203412.1|203262.1|203409.6|203259.6|15
1636424260000|2021-11-09 02:17:40|203410.2|203260.2|203414.3|203264.3|203414.3|203264.3|203410.2|203260.2|14
1636424270000|2021-11-09 02:17:50|203413|203263|203413.6|203263.6|203413.8|203263.8|203412.2|203262.2|10
1636424280000|2021-11-09 02:18:00|203413.3|203263.3|203412.4|203262.4|203414.2|203264.2|203411.4|203261.4|10
1636424290000|2021-11-09 02:18:10|203412.5|203262.5|203410.3|203260.3|203413.9|203263.9|203409|203259|16
1636424300000|2021-11-09 02:18:20|203410.7|203260.7|203409.6|203259.6|203410.7|203260.7|203409.6|203259.6|10
1636424310000|2021-11-09 02:18:30|203409.9|203259.9|203411|203261|203411|203261|203409|203259|11
1636424320000|2021-11-09 02:18:40|203410.7|203260.7|203410|203260|203410.9|203260.9|203409.4|203259.4|13
1636424330000|2021-11-09 02:18:50|203410.6|203260.6|203410.3|203260.3|203412.3|203262.3|203409.8|203259.8|11
1636424340000|2021-11-09 02:19:00|203410.7|203260.7|203411.6|203261.6|203411.6|203261.6|203409.7|203259.7|15
1636424350000|2021-11-09 02:19:10|203412|203262|203411.4|203261.4|203412|203262|203409.9|203259.9|13
1636424360000|2021-11-09 02:19:20|203411.5|203261.5|203412.7|203262.7|203413.5|203263.5|203410.7|203260.7|24
1636424370000|2021-11-09 02:19:30|203412.9|203262.9|203412|203262|203412.9|203262.9|203411.3|203261.3|20
1636424380000|2021-11-09 02:19:40|203411.8|203261.8|203411.2|203261.2|203413.8|203263.8|203411.2|203261.2|15
1636424390000|2021-11-09 02:19:50|203411.6|203261.6|203412.4|203262.4|203413.4|203263.4|203411.5|203261.5|19
1636424400000|2021-11-09 02:20:00|203410.7|203260.7|203409.7|203259.7|203410.7|203260.7|203408.5|203258.5|20
1636424410000|2021-11-09 02:20:10|203410.2|203260.2|203410.3|203260.3|203411.1|203261.1|203409.7|203259.7|14
1636424420000|2021-11-09 02:20:20|203409.3|203259.3|203409|203259|203413.2|203263.2|203409|203259|14
1636424430000|2021-11-09 02:20:30|203414.3|203264.3|203407.4|203257.4|203414.3|203264.3|203407.4|203257.4|10
1636424440000|2021-11-09 02:20:40|203406.8|203256.8|203408|203258|203408.9|203258.9|203406.8|203256.8|7
1636424450000|2021-11-09 02:20:50|203407.6|203257.6|203408.6|203258.6|203410.3|203260.3|203407.3|203257.3|7
1636424460000|2021-11-09 02:21:00|203407.9|203257.9|203411.2|203261.2|203411.2|203261.2|203406.3|203256.3|11
1636424470000|2021-11-09 02:21:10|203411.6|203261.6|203408.9|203258.9|203412|203262|203408.8|203258.8|10
1636424480000|2021-11-09 02:21:20|203410.4|203260.4|203409.9|203259.9|203410.5|203260.5|203409.2|203259.2|7
1636424490000|2021-11-09 02:21:30|203409.6|203259.6|203410.5|203260.5|203417|203267|203409.6|203259.6|14
1636424500000|2021-11-09 02:21:40|203410.9|203260.9|203414.3|203264.3|203415.1|203265.1|203409.9|203259.9|12
1636424510000|2021-11-09 02:21:50|203413.1|203263.1|203413.3|203263.3|203413.8|203263.8|203411.2|203261.2|11
1636424520000|2021-11-09 02:22:00|203410.7|203260.7|203411.7|203261.7|203412.4|203262.4|203410|203260|9
1636424530000|2021-11-09 02:22:10|203411.2|203261.2|203412.3|203262.3|203412.6|203262.6|203410|203260|11
1636424540000|2021-11-09 02:22:20|203411.3|203261.3|203413.2|203263.2|203413.2|203263.2|203408.9|203258.9|11
1636424550000|2021-11-09 02:22:30|203413.3|203263.3|203412.2|203262.2|203413.3|203263.3|203409|203259|12
1636424560000|2021-11-09 02:22:40|203411.3|203261.3|203406.9|203256.9|203411.3|203261.3|203405.3|203255.3|8
1636424570000|2021-11-09 02:22:50|203405|203255|203406.8|203256.8|203406.8|203256.8|203403.6|203253.6|10
1636424580000|2021-11-09 02:23:00|203406.3|203256.3|203406.8|203256.8|203407.1|203257.1|203405.5|203255.5|9
1636424590000|2021-11-09 02:23:10|203407.6|203257.6|203408.8|203258.8|203409.6|203259.6|203406.3|203256.3|14
1636424600000|2021-11-09 02:23:20|203408.7|203258.7|203406.8|203256.8|203409.5|203259.5|203406.8|203256.8|16
1636424610000|2021-11-09 02:23:30|203406.1|203256.1|203406|203256|203407.4|203257.4|203406|203256|5
1636424620000|2021-11-09 02:23:40|203405.8|203255.8|203407.4|203257.4|203407.6|203257.6|203404.2|203254.2|11
1636424630000|2021-11-09 02:23:50|203407.2|203257.2|203408.3|203258.3|203408.8|203258.8|203405|203255|6
1636424640000|2021-11-09 02:24:00|203407.1|203257.1|203409.4|203259.4|203409.6|203259.6|203407|203257|17
1636424650000|2021-11-09 02:24:10|203409.3|203259.3|203390.1|203240.1|203409.3|203259.3|203383.2|203233.2|12
1636424660000|2021-11-09 02:24:20|203391.1|203241.1|203395.1|203245.1|203395.1|203245.1|203388.4|203238.4|22
1636424670000|2021-11-09 02:24:30|203396.2|203246.2|203399.2|203249.2|203402.7|203252.7|203396.2|203246.2|17
1636424680000|2021-11-09 02:24:40|203400.8|203250.8|203399|203249|203401.3|203251.3|203396.3|203246.3|17
1636424690000|2021-11-09 02:24:50|203398.7|203248.7|203396.3|203246.3|203401.7|203251.7|203396.3|203246.3|13
1636424700000|2021-11-09 02:25:00|203396.4|203246.4|203399.2|203249.2|203399.2|203249.2|203396.4|203246.4|11
1636424710000|2021-11-09 02:25:10|203399.4|203249.4|203400.2|203250.2|203400.4|203250.4|203399.4|203249.4|6
1636424720000|2021-11-09 02:25:20|203402|203252|203400.8|203250.8|203402.1|203252.1|203393.1|203243.1|12
1636424730000|2021-11-09 02:25:30|203401.1|203251.1|203402.4|203252.4|203402.9|203252.9|203401.1|203251.1|15
1636424740000|2021-11-09 02:25:40|203402.5|203252.5|203401.2|203251.2|203402.5|203252.5|203391.8|203241.8|15
1636424750000|2021-11-09 02:25:50|203400.7|203250.7|203402.8|203252.8|203403|203253|203400.7|203250.7|8
1636424760000|2021-11-09 02:26:00|203402.7|203252.7|203403.1|203253.1|203403.2|203253.2|203401|203251|10
1636424770000|2021-11-09 02:26:10|203402.3|203252.3|203401.4|203251.4|203403|203253|203396.1|203246.1|15
1636424780000|2021-11-09 02:26:20|203401.3|203251.3|203403.2|203253.2|203403.2|203253.2|203401.3|203251.3|6
1636424790000|2021-11-09 02:26:30|203403|203253|203402|203252|203403.6|203253.6|203401.4|203251.4|10
1636424800000|2021-11-09 02:26:40|203401.4|203251.4|203400.8|203250.8|203401.7|203251.7|203392.2|203242.2|16
1636424810000|2021-11-09 02:26:50|203400.5|203250.5|203392.1|203242.1|203401.6|203251.6|203390.2|203240.2|12
1636424820000|2021-11-09 02:27:00|203397.8|203247.8|203399.3|203249.3|203399.8|203249.8|203397.8|203247.8|9
1636424830000|2021-11-09 02:27:10|203400|203250|203396.3|203246.3|203400|203250|203396.3|203246.3|7
1636424840000|2021-11-09 02:27:20|203395.9|203245.9|203397.5|203247.5|203399.7|203249.7|203384.8|203234.8|16
1636424850000|2021-11-09 02:27:30|203396.7|203246.7|203396.5|203246.5|203398.4|203248.4|203394.9|203244.9|11
1636424860000|2021-11-09 02:27:40|203396.9|203246.9|203399.4|203249.4|203399.4|203249.4|203396.9|203246.9|8
1636424870000|2021-11-09 02:27:50|203397.2|203247.2|203402.3|203252.3|203402.3|203252.3|203397.2|203247.2|7
1636424880000|2021-11-09 02:28:00|203403|203253|203401.7|203251.7|203403|203253|203395.2|203245.2|11
1636424890000|2021-11-09 02:28:10|203401.4|203251.4|203401.9|203251.9|203402|203252|203401.3|203251.3|6
1636424900000|2021-11-09 02:28:20|203401.7|203251.7|203417|203267|203419.4|203269.4|203398|203248|15
1636424910000|2021-11-09 02:28:30|203418.2|203268.2|203415.9|203265.9|203421.5|203271.5|203414.2|203264.2|17
1636424920000|2021-11-09 02:28:40|203415.7|203265.7|203412.4|203262.4|203419.1|203269.1|203412.4|203262.4|10
1636424930000|2021-11-09 02:28:50|203413.6|203263.6|203412.6|203262.6|203413.6|203263.6|203410.3|203260.3|13
1636424940000|2021-11-09 02:29:00|203413.1|203263.1|203410.8|203260.8|203415.7|203265.7|203410.2|203260.2|12
1636424950000|2021-11-09 02:29:10|203409.7|203259.7|203413|203263|203415.5|203265.5|203409.7|203259.7|9
1636424960000|2021-11-09 02:29:20|203410.5|203260.5|203408.5|203258.5|203415.4|203265.4|203408.4|203258.4|13
1636424970000|2021-11-09 02:29:30|203408.2|203258.2|203414.3|203264.3|203414.3|203264.3|203408.2|203258.2|13
1636424980000|2021-11-09 02:29:40|203414.2|203264.2|203412.5|203262.5|203414.2|203264.2|203412|203262|8
1636424990000|2021-11-09 02:29:50|203415.5|203265.5|203410.6|203260.6|203416|203266|203409.3|203259.3|12
1636425000000|2021-11-09 02:30:00|203413.3|203263.3|203409.8|203259.8|203413.3|203263.3|203408.2|203258.2|13
1636425010000|2021-11-09 02:30:10|203409.1|203259.1|203408.9|203258.9|203410.9|203260.9|203407.9|203257.9|11
1636425020000|2021-11-09 02:30:20|203409.6|203259.6|203412.5|203262.5|203414.9|203264.9|203408.6|203258.6|9
1636425030000|2021-11-09 02:30:30|203411.8|203261.8|203413.4|203263.4|203413.7|203263.7|203411|203261|9
1636425040000|2021-11-09 02:30:40|203412.9|203262.9|203414.9|203264.9|203415|203265|203412.2|203262.2|8
1636425050000|2021-11-09 02:30:50|203412.3|203262.3|203408.1|203258.1|203415.9|203265.9|203408.1|203258.1|18
1636425060000|2021-11-09 02:31:00|203410.1|203260.1|203413.4|203263.4|203416.1|203266.1|203408.9|203258.9|14
1636425070000|2021-11-09 02:31:10|203415.2|203265.2|203417.2|203267.2|203417.2|203267.2|203413.2|203263.2|15
1636425080000|2021-11-09 02:31:20|203417.1|203267.1|203457.9|203307.9|203458.9|203308.9|203416.4|203266.4|20
1636425090000|2021-11-09 02:31:30|203457.3|203307.3|203457.6|203307.6|203459|203309|203457.3|203307.3|16
1636425100000|2021-11-09 02:31:40|203457.5|203307.5|203456.9|203306.9|203457.9|203307.9|203455|203305|12
1636425110000|2021-11-09 02:31:50|203458|203308|203457.3|203307.3|203458.4|203308.4|203457.3|203307.3|12
1636425120000|2021-11-09 02:32:00|203457.4|203307.4|203456.8|203306.8|203457.4|203307.4|203456.4|203306.4|10
1636425130000|2021-11-09 02:32:10|203457.9|203307.9|203455.6|203305.6|203458|203308|203455.5|203305.5|10
1636425140000|2021-11-09 02:32:20|203456.4|203306.4|203457.4|203307.4|203457.8|203307.8|203456.4|203306.4|15
1636425150000|2021-11-09 02:32:30|203457.5|203307.5|203455.6|203305.6|203458.3|203308.3|203455.3|203305.3|11
1636425160000|2021-11-09 02:32:40|203456.6|203306.6|203455.5|203305.5|203456.6|203306.6|203455.1|203305.1|7
1636425170000|2021-11-09 02:32:50|203455.3|203305.3|203452.8|203302.8|203456.4|203306.4|203452.4|203302.4|11
1636425180000|2021-11-09 02:33:00|203452.6|203302.6|203456.7|203306.7|203457|203307|203452.5|203302.5|10
1636425190000|2021-11-09 02:33:10|203456.8|203306.8|203452.7|203302.7|203456.8|203306.8|203451.6|203301.6|7
1636425200000|2021-11-09 02:33:20|203453.7|203303.7|203453.3|203303.3|203453.7|203303.7|203452.1|203302.1|16
1636425210000|2021-11-09 02:33:30|203453|203303|203454.2|203304.2|203454.5|203304.5|203452.5|203302.5|11
1636425220000|2021-11-09 02:33:40|203457.2|203307.2|203449.6|203299.6|203457.6|203307.6|203448.1|203298.1|15
1636425230000|2021-11-09 02:33:50|203448.8|203298.8|203443.2|203293.2|203450.2|203300.2|203443.2|203293.2|15
1636425240000|2021-11-09 02:34:00|203443|203293|203443.5|203293.5|203443.5|203293.5|203442.4|203292.4|7
1636425250000|2021-11-09 02:34:10|203442.9|203292.9|203446.5|203296.5|203447.9|203297.9|203439.8|203289.8|10
1636425260000|2021-11-09 02:34:20|203446.7|203296.7|203449.7|203299.7|203450.4|203300.4|203442.3|203292.3|21
1636425270000|2021-11-09 02:34:30|203449.5|203299.5|203446.9|203296.9|203449.5|203299.5|203439.2|203289.2|15
1636425280000|2021-11-09 02:34:40|203449|203299|203449.3|203299.3|203449.8|203299.8|203443.5|203293.5|16
1636425290000|2021-11-09 02:34:50|203449.2|203299.2|203449.1|203299.1|203451.2|203301.2|203446|203296|15
1636425300000|2021-11-09 02:35:00|203448.3|203298.3|203449.1|203299.1|203450.1|203300.1|203447.3|203297.3|13
1636425310000|2021-11-09 02:35:10|203448.6|203298.6|203448.2|203298.2|203449.4|203299.4|203448.2|203298.2|12
1636425320000|2021-11-09 02:35:20|203448.6|203298.6|203442.6|203292.6|203450.2|203300.2|203442.6|203292.6|12
1636425330000|2021-11-09 02:35:30|203443|203293|203443.9|203293.9|203443.9|203293.9|203442.8|203292.8|9
1636425340000|2021-11-09 02:35:40|203443.7|203293.7|203441.7|203291.7|203443.7|203293.7|203438.3|203288.3|16
1636425350000|2021-11-09 02:35:50|203442.7|203292.7|203447.1|203297.1|203448.1|203298.1|203442.7|203292.7|12
1636425360000|2021-11-09 02:36:00|203447.8|203297.8|203451.8|203301.8|203451.8|203301.8|203447.6|203297.6|15
1636425370000|2021-11-09 02:36:10|203452|203302|203444.3|203294.3|203452|203302|203444.3|203294.3|7
1636425380000|2021-11-09 02:36:20|203444.6|203294.6|203447|203297|203447.4|203297.4|203442.8|203292.8|17
1636425390000|2021-11-09 02:36:30|203447.7|203297.7|203447.4|203297.4|203448.7|203298.7|203446.8|203296.8|16
1636425400000|2021-11-09 02:36:40|203449.3|203299.3|203445.2|203295.2|203449.3|203299.3|203444.4|203294.4|11
1636425410000|2021-11-09 02:36:50|203444.9|203294.9|203445.3|203295.3|203445.8|203295.8|203440.2|203290.2|13
1636425420000|2021-11-09 02:37:00|203445.5|203295.5|203443.9|203293.9|203445.7|203295.7|203443.9|203293.9|7
1636425430000|2021-11-09 02:37:10|203444.1|203294.1|203444.3|203294.3|203447.6|203297.6|203443.3|203293.3|12
1636425440000|2021-11-09 02:37:20|203445|203295|203450|203300|203450|203300|203444.2|203294.2|15
1636425450000|2021-11-09 02:37:30|203449.7|203299.7|203445.8|203295.8|203450.2|203300.2|203440.9|203290.9|16
1636425460000|2021-11-09 02:37:40|203446.6|203296.6|203446.2|203296.2|203447.8|203297.8|203445.7|203295.7|14
1636425470000|2021-11-09 02:37:50|203446.8|203296.8|203443.3|203293.3|203448.6|203298.6|203442.6|203292.6|10
1636425480000|2021-11-09 02:38:00|203443.1|203293.1|203446.6|203296.6|203447.8|203297.8|203443.1|203293.1|9
1636425490000|2021-11-09 02:38:10|203446.5|203296.5|203443.6|203293.6|203447.4|203297.4|203443.4|203293.4|7
1636425500000|2021-11-09 02:38:20|203444.6|203294.6|203447.3|203297.3|203448.5|203298.5|203440.3|203290.3|13
1636425510000|2021-11-09 02:38:30|203447|203297|203451.8|203301.8|203452.4|203302.4|203447|203297|8
1636425520000|2021-11-09 02:38:40|203451.3|203301.3|203443.3|203293.3|203451.4|203301.4|203443|203293|9
1636425530000|2021-11-09 02:38:50|203443.9|203293.9|203443.5|203293.5|203444.4|203294.4|203443.2|203293.2|8
1636425540000|2021-11-09 02:39:00|203444.1|203294.1|203449.7|203299.7|203449.7|203299.7|203443.9|203293.9|9
1636425550000|2021-11-09 02:39:10|203449.1|203299.1|203443.4|203293.4|203449.1|203299.1|203434.7|203284.7|14
1636425560000|2021-11-09 02:39:20|203446.3|203296.3|203441.6|203291.6|203450|203300|203433.8|203283.8|15
1636425570000|2021-11-09 02:39:30|203439.5|203289.5|203450.3|203300.3|203450.3|203300.3|203421|203271|13
1636425580000|2021-11-09 02:39:40|203450|203300|203450|203300|203450.5|203300.5|203445.4|203295.4|9
1636425590000|2021-11-09 02:39:50|203447.8|203297.8|203439.2|203289.2|203450.2|203300.2|203431.5|203281.5|18
1636425600000|2021-11-09 02:40:00|203440.2|203290.2|203440.3|203290.3|203441.4|203291.4|203439.9|203289.9|11
1636425610000|2021-11-09 02:40:10|203453.7|203303.7|203447.4|203297.4|203453.7|203303.7|203443.5|203293.5|15
1636425620000|2021-11-09 02:40:20|203448.3|203298.3|203448.2|203298.2|203448.5|203298.5|203444.4|203294.4|12
1636425630000|2021-11-09 02:40:30|203449.7|203299.7|203445.8|203295.8|203450.7|203300.7|203444.5|203294.5|17
1636425640000|2021-11-09 02:40:40|203446.3|203296.3|203445.5|203295.5|203447.4|203297.4|203444.4|203294.4|12
1636425650000|2021-11-09 02:40:50|203444.1|203294.1|203435.8|203285.8|203444.1|203294.1|203428|203278|14
1636425660000|2021-11-09 02:41:00|203435.5|203285.5|203370.8|203220.8|203435.9|203285.9|203368.9|203218.9|22
1636425670000|2021-11-09 02:41:10|203371.5|203221.5|203370.5|203220.5|203374.1|203224.1|203369.2|203219.2|14
1636425680000|2021-11-09 02:41:20|203371.3|203221.3|203379.4|203229.4|203382.8|203232.8|203371.3|203221.3|14
1636425690000|2021-11-09 02:41:30|203380.2|203230.2|203376.9|203226.9|203380.2|203230.2|203376|203226|16
1636425700000|2021-11-09 02:41:40|203377.6|203227.6|203377.4|203227.4|203377.7|203227.7|203376.8|203226.8|6
1636425710000|2021-11-09 02:41:50|203376.1|203226.1|203376.5|203226.5|203380.9|203230.9|203376.1|203226.1|14
1636425720000|2021-11-09 02:42:00|203375.6|203225.6|203374|203224|203376.1|203226.1|203373.2|203223.2|18
1636425730000|2021-11-09 02:42:10|203373.8|203223.8|203374.6|203224.6|203374.8|203224.8|203373.8|203223.8|7
1636425740000|2021-11-09 02:42:20|203374.7|203224.7|203372.6|203222.6|203374.8|203224.8|203372.6|203222.6|10
1636425750000|2021-11-09 02:42:30|203372.7|203222.7|203370.7|203220.7|203373.2|203223.2|203368.7|203218.7|11
1636425760000|2021-11-09 02:42:40|203371.2|203221.2|203370.8|203220.8|203373.3|203223.3|203370.5|203220.5|13
1636425770000|2021-11-09 02:42:50|203371.1|203221.1|203372.8|203222.8|203372.8|203222.8|203371.1|203221.1|7
1636425780000|2021-11-09 02:43:00|203371.9|203221.9|203373.3|203223.3|203376.7|203226.7|203371.9|203221.9|15
1636425790000|2021-11-09 02:43:10|203372.8|203222.8|203378.6|203228.6|203378.6|203228.6|203372.8|203222.8|13
1636425800000|2021-11-09 02:43:20|203378.5|203228.5|203379.5|203229.5|203381.2|203231.2|203378.5|203228.5|12
1636425810000|2021-11-09 02:43:30|203379.1|203229.1|203375.3|203225.3|203379.1|203229.1|203374.2|203224.2|15
1636425820000|2021-11-09 02:43:40|203375.8|203225.8|203373.4|203223.4|203376.8|203226.8|203373.2|203223.2|19
1636425830000|2021-11-09 02:43:50|203372.9|203222.9|203371.8|203221.8|203377.1|203227.1|203371.4|203221.4|8
1636425840000|2021-11-09 02:44:00|203372.3|203222.3|203376.2|203226.2|203376.4|203226.4|203372.3|203222.3|11
1636425850000|2021-11-09 02:44:10|203375.8|203225.8|203376.5|203226.5|203377.3|203227.3|203375.7|203225.7|14
1636425860000|2021-11-09 02:44:20|203376.7|203226.7|203374.6|203224.6|203377.4|203227.4|203374|203224|10
1636425870000|2021-11-09 02:44:30|203375.2|203225.2|203375.6|203225.6|203376.2|203226.2|203374.5|203224.5|15
1636425880000|2021-11-09 02:44:40|203376.2|203226.2|203375.4|203225.4|203381.3|203231.3|203373.9|203223.9|17
1636425890000|2021-11-09 02:44:50|203375.1|203225.1|203376|203226|203378.7|203228.7|203375.1|203225.1|19
1636425900000|2021-11-09 02:45:00|203375.6|203225.6|203379.4|203229.4|203379.4|203229.4|203375.2|203225.2|18
1636425910000|2021-11-09 02:45:10|203379.2|203229.2|203376.4|203226.4|203380.2|203230.2|203376.4|203226.4|23
1636425920000|2021-11-09 02:45:20|203376.6|203226.6|203380.1|203230.1|203380.6|203230.6|203376.4|203226.4|19
1636425930000|2021-11-09 02:45:30|203378.9|203228.9|203377.2|203227.2|203378.9|203228.9|203377.2|203227.2|3
1636425940000|2021-11-09 02:45:40|203378.4|203228.4|203377.4|203227.4|203378.4|203228.4|203374.6|203224.6|10
1636425950000|2021-11-09 02:45:50|203376.9|203226.9|203377.3|203227.3|203378.2|203228.2|203376.2|203226.2|7
1636425960000|2021-11-09 02:46:00|203377.2|203227.2|203376.7|203226.7|203377.8|203227.8|203376.7|203226.7|6
1636425970000|2021-11-09 02:46:10|203377|203227|203374.1|203224.1|203378.2|203228.2|203372.3|203222.3|16
1636425980000|2021-11-09 02:46:20|203373.2|203223.2|203371.7|203221.7|203374.5|203224.5|203371.3|203221.3|9
1636425990000|2021-11-09 02:46:30|203371.9|203221.9|203372.5|203222.5|203372.8|203222.8|203367.7|203217.7|13
1636426000000|2021-11-09 02:46:40|203372.9|203222.9|203371.4|203221.4|203373|203223|203370.6|203220.6|10
1636426010000|2021-11-09 02:46:50|203371.2|203221.2|203372.2|203222.2|203372.2|203222.2|203371.2|203221.2|5
1636426020000|2021-11-09 02:47:00|203373|203223|203371.6|203221.6|203373|203223|203371.5|203221.5|11
1636426030000|2021-11-09 02:47:10|203372.9|203222.9|203371.9|203221.9|203373.8|203223.8|203365.2|203215.2|12
1636426040000|2021-11-09 02:47:20|203372|203222|203374.1|203224.1|203374.2|203224.2|203371.9|203221.9|8
1636426050000|2021-11-09 02:47:30|203373.7|203223.7|203371.7|203221.7|203374|203224|203371.7|203221.7|6
1636426060000|2021-11-09 02:47:40|203372.1|203222.1|203373.1|203223.1|203373.4|203223.4|203372.1|203222.1|7
1636426070000|2021-11-09 02:47:50|203372.1|203222.1|203371.4|203221.4|203373|203223|203369|203219|10
1636426080000|2021-11-09 02:48:00|203371.1|203221.1|203371.2|203221.2|203372.3|203222.3|203370|203220|13
1636426090000|2021-11-09 02:48:10|203372.3|203222.3|203372|203222|203372.3|203222.3|203369.4|203219.4|9
1636426100000|2021-11-09 02:48:20|203372.1|203222.1|203370.5|203220.5|203372.2|203222.2|203369.8|203219.8|11
1636426110000|2021-11-09 02:48:30|203370|203220|203371.9|203221.9|203372|203222|203370|203220|6
1636426120000|2021-11-09 02:48:40|203371.6|203221.6|203370.7|203220.7|203373.2|203223.2|203370.7|203220.7|6
1636426130000|2021-11-09 02:48:50|203371|203221|203371.7|203221.7|203371.7|203221.7|203370.9|203220.9|4
1636426140000|2021-11-09 02:49:00|203373.1|203223.1|203371.3|203221.3|203373.3|203223.3|203371.3|203221.3|11
1636426150000|2021-11-09 02:49:10|203370.9|203220.9|203369.6|203219.6|203371.6|203221.6|203369.1|203219.1|5
1636426160000|2021-11-09 02:49:20|203370.1|203220.1|203371.3|203221.3|203371.3|203221.3|203370.1|203220.1|3
1636426170000|2021-11-09 02:49:30|203371.2|203221.2|203375.9|203225.9|203375.9|203225.9|203370.8|203220.8|9
1636426180000|2021-11-09 02:49:40|203376.1|203226.1|203378.9|203228.9|203378.9|203228.9|203375.5|203225.5|17
1636426190000|2021-11-09 02:49:50|203378.4|203228.4|203374.2|203224.2|203379.1|203229.1|203374.2|203224.2|15
1636426200000|2021-11-09 02:50:00|203374.4|203224.4|203371.2|203221.2|203374.4|203224.4|203370.5|203220.5|13
1636426210000|2021-11-09 02:50:10|203370.8|203220.8|203371.1|203221.1|203371.6|203221.6|203370.8|203220.8|5
1636426220000|2021-11-09 02:50:20|203370.9|203220.9|203370.3|203220.3|203371.6|203221.6|203370.3|203220.3|5
1636426230000|2021-11-09 02:50:30|203371.1|203221.1|203372.4|203222.4|203372.4|203222.4|203371.1|203221.1|9
1636426240000|2021-11-09 02:50:40|203372|203222|203370.3|203220.3|203372.4|203222.4|203368.7|203218.7|18
1636426250000|2021-11-09 02:50:50|203370.5|203220.5|203369.9|203219.9|203371|203221|203369.2|203219.2|20
1636426260000|2021-11-09 02:51:00|203370|203220|203370.6|203220.6|203372.2|203222.2|203369.7|203219.7|13
1636426270000|2021-11-09 02:51:10|203370.7|203220.7|203370.7|203220.7|203371.5|203221.5|203370.4|203220.4|11
1636426280000|2021-11-09 02:51:20|203370.5|203220.5|203369.6|203219.6|203371|203221|203367.8|203217.8|7
1636426290000|2021-11-09 02:51:30|203367.9|203217.9|203367.9|203217.9|203368.7|203218.7|203365.4|203215.4|15
1636426300000|2021-11-09 02:51:40|203368.1|203218.1|203366.1|203216.1|203369.2|203219.2|203366.1|203216.1|10
1636426310000|2021-11-09 02:51:50|203365.7|203215.7|203368.7|203218.7|203369.6|203219.6|203365.7|203215.7|10
1636426320000|2021-11-09 02:52:00|203368.6|203218.6|203369.4|203219.4|203369.6|203219.6|203368.6|203218.6|12
1636426330000|2021-11-09 02:52:10|203369.5|203219.5|203370.1|203220.1|203370.7|203220.7|203369.5|203219.5|8
1636426340000|2021-11-09 02:52:20|203372.6|203222.6|203370.2|203220.2|203372.6|203222.6|203369.6|203219.6|5
1636426350000|2021-11-09 02:52:30|203370|203220|203372.7|203222.7|203372.7|203222.7|203370|203220|5
1636426360000|2021-11-09 02:52:40|203372.5|203222.5|203367.3|203217.3|203372.5|203222.5|203367.1|203217.1|19
1636426370000|2021-11-09 02:52:50|203367.9|203217.9|203368.4|203218.4|203369.3|203219.3|203367.7|203217.7|12
1636426380000|2021-11-09 02:53:00|203368.3|203218.3|203369.2|203219.2|203369.2|203219.2|203367.5|203217.5|10
1636426390000|2021-11-09 02:53:10|203368.9|203218.9|203368.8|203218.8|203369.5|203219.5|203367.5|203217.5|13
1636426400000|2021-11-09 02:53:20|203367.2|203217.2|203368.3|203218.3|203369.8|203219.8|203367.2|203217.2|12
1636426410000|2021-11-09 02:53:30|203368.2|203218.2|203369.1|203219.1|203369.4|203219.4|203368.2|203218.2|4
1636426420000|2021-11-09 02:53:40|203370.2|203220.2|203369|203219|203370.2|203220.2|203367|203217|11
1636426430000|2021-11-09 02:53:50|203368.8|203218.8|203367.7|203217.7|203368.9|203218.9|203367.2|203217.2|9
1636426440000|2021-11-09 02:54:00|203372.6|203222.6|203367.9|203217.9|203372.9|203222.9|203366.9|203216.9|16
1636426450000|2021-11-09 02:54:10|203367.8|203217.8|203365.3|203215.3|203367.8|203217.8|203364.7|203214.7|14
1636426460000|2021-11-09 02:54:20|203365.4|203215.4|203366.7|203216.7|203367|203217|203365.4|203215.4|8
1636426470000|2021-11-09 02:54:30|203367.1|203217.1|203366.2|203216.2|203367.6|203217.6|203365.7|203215.7|11
1636426480000|2021-11-09 02:54:40|203366.8|203216.8|203369.6|203219.6|203369.6|203219.6|203366.8|203216.8|17
1636426490000|2021-11-09 02:54:50|203368.9|203218.9|203369.1|203219.1|203369.5|203219.5|203368.7|203218.7|9
1636426500000|2021-11-09 02:55:00|203369.4|203219.4|203369.8|203219.8|203369.8|203219.8|203367|203217|9
1636426510000|2021-11-09 02:55:10|203370.5|203220.5|203368.4|203218.4|203370.5|203220.5|203367.6|203217.6|13
1636426520000|2021-11-09 02:55:20|203369.6|203219.6|203370.1|203220.1|203370.1|203220.1|203368.9|203218.9|8
1636426530000|2021-11-09 02:55:30|203370.6|203220.6|203369.3|203219.3|203371|203221|203368|203218|9
1636426540000|2021-11-09 02:55:40|203370.3|203220.3|203369.4|203219.4|203370.6|203220.6|203368.5|203218.5|16
1636426550000|2021-11-09 02:55:50|203369.9|203219.9|203370.4|203220.4|203370.9|203220.9|203369.9|203219.9|9
1636426560000|2021-11-09 02:56:00|203370.3|203220.3|203371.9|203221.9|203371.9|203221.9|203370.3|203220.3|3
1636426570000|2021-11-09 02:56:10|203371.8|203221.8|203370.8|203220.8|203371.8|203221.8|203367.9|203217.9|12
1636426580000|2021-11-09 02:56:20|203369.5|203219.5|203371.2|203221.2|203372|203222|203367.1|203217.1|12
1636426590000|2021-11-09 02:56:30|203371.3|203221.3|203369.2|203219.2|203372.2|203222.2|203368.2|203218.2|20
1636426600000|2021-11-09 02:56:40|203369.6|203219.6|203370.3|203220.3|203370.6|203220.6|203369.5|203219.5|6
1636426610000|2021-11-09 02:56:50|203369.3|203219.3|203368.5|203218.5|203369.4|203219.4|203368|203218|14
1636426620000|2021-11-09 02:57:00|203368.4|203218.4|203330.3|203180.3|203368.8|203218.8|203329.5|203179.5|12
1636426630000|2021-11-09 02:57:10|203330.8|203180.8|203328.5|203178.5|203333.6|203183.6|203328.2|203178.2|16
1636426640000|2021-11-09 02:57:20|203328|203178|203330.2|203180.2|203335.7|203185.7|203327.7|203177.7|18
1636426650000|2021-11-09 02:57:30|203330.1|203180.1|203333.7|203183.7|203334.5|203184.5|203329.6|203179.6|12
1636426660000|2021-11-09 02:57:40|203333.3|203183.3|203336.8|203186.8|203337.7|203187.7|203329.1|203179.1|21
1636426670000|2021-11-09 02:57:50|203337.2|203187.2|203336|203186|203338.4|203188.4|203334.8|203184.8|17
1636426680000|2021-11-09 02:58:00|203335.9|203185.9|203334.3|203184.3|203337.6|203187.6|203332.4|203182.4|16
1636426690000|2021-11-09 02:58:10|203327|203177|203328.3|203178.3|203331.3|203181.3|203325.5|203175.5|21
1636426700000|2021-11-09 02:58:20|203329|203179|203328.8|203178.8|203329.1|203179.1|203328.1|203178.1|10
1636426710000|2021-11-09 02:58:30|203328.9|203178.9|203328.4|203178.4|203329.4|203179.4|203328.4|203178.4|14
1636426720000|2021-11-09 02:58:40|203328|203178|203323.7|203173.7|203328.6|203178.6|203320|203170|15
1636426730000|2021-11-09 02:58:50|203322.4|203172.4|203326.1|203176.1|203326.1|203176.1|203322.4|203172.4|9
1636426740000|2021-11-09 02:59:00|203325.3|203175.3|203328.5|203178.5|203328.6|203178.6|203325.3|203175.3|15
1636426750000|2021-11-09 02:59:10|203329.1|203179.1|203330.6|203180.6|203330.6|203180.6|203327.9|203177.9|11
1636426760000|2021-11-09 02:59:20|203328.8|203178.8|203326.3|203176.3|203328.8|203178.8|203323.1|203173.1|9
1636426770000|2021-11-09 02:59:30|203328.4|203178.4|203333.9|203183.9|203335|203185|203328.4|203178.4|19
1636426780000|2021-11-09 02:59:40|203334|203184|203336|203186|203337|203187|203332.3|203182.3|18
1636426790000|2021-11-09 02:59:50|203335.8|203185.8|203328.4|203178.4|203335.8|203185.8|203323.5|203173.5|12
1636426800000|2021-11-09 03:00:00|203329.1|203179.1|203335.6|203185.6|203335.6|203185.6|203328.5|203178.5|19
1636426810000|2021-11-09 03:00:10|203335.2|203185.2|203331.2|203181.2|203335.4|203185.4|203324.9|203174.9|10
1636426820000|2021-11-09 03:00:20|203330.5|203180.5|203332.9|203182.9|203333.4|203183.4|203330.5|203180.5|9
1636426830000|2021-11-09 03:00:30|203331.3|203181.3|203329.9|203179.9|203342.8|203192.8|203323.4|203173.4|10
1636426840000|2021-11-09 03:00:40|203338.8|203188.8|203337.5|203187.5|203340.3|203190.3|203337.1|203187.1|8
1636426850000|2021-11-09 03:00:50|203338.2|203188.2|203333.2|203183.2|203338.2|203188.2|203324.4|203174.4|12
1636426860000|2021-11-09 03:01:00|203332.4|203182.4|203369.1|203219.1|203369.6|203219.6|203331.9|203181.9|20
1636426870000|2021-11-09 03:01:10|203371.8|203221.8|203373.8|203223.8|203375.7|203225.7|203371.8|203221.8|14
1636426880000|2021-11-09 03:01:20|203375|203225|203369.7|203219.7|203382|203232|203367.8|203217.8|15
1636426890000|2021-11-09 03:01:30|203370.7|203220.7|203359.5|203209.5|203370.8|203220.8|203358.7|203208.7|15
1636426900000|2021-11-09 03:01:40|203361.4|203211.4|203364.2|203214.2|203366.6|203216.6|203358.3|203208.3|23
1636426910000|2021-11-09 03:01:50|203364.5|203214.5|203355.2|203205.2|203364.9|203214.9|203355.2|203205.2|8
1636426920000|2021-11-09 03:02:00|203357.5|203207.5|203369.4|203219.4|203369.6|203219.6|203357.5|203207.5|20
1636426930000|2021-11-09 03:02:10|203369.5|203219.5|203364.2|203214.2|203369.7|203219.7|203361.2|203211.2|12
1636426940000|2021-11-09 03:02:20|203364.9|203214.9|203360.5|203210.5|203367.8|203217.8|203360.5|203210.5|12
1636426950000|2021-11-09 03:02:30|203358.3|203208.3|203364.6|203214.6|203365|203215|203358.3|203208.3|10
1636426960000|2021-11-09 03:02:40|203365.5|203215.5|203361|203211|203366.5|203216.5|203361|203211|12
1636426970000|2021-11-09 03:02:50|203362.8|203212.8|203363.4|203213.4|203365.4|203215.4|203361.8|203211.8|15
1636426980000|2021-11-09 03:03:00|203363.5|203213.5|203354.1|203204.1|203365.6|203215.6|203354.1|203204.1|10
1636426990000|2021-11-09 03:03:10|203354.8|203204.8|203353.1|203203.1|203361.9|203211.9|203353.1|203203.1|11
1636427000000|2021-11-09 03:03:20|203355|203205|203362.4|203212.4|203362.4|203212.4|203355|203205|7
1636427010000|2021-11-09 03:03:30|203362.2|203212.2|203357.1|203207.1|203366.5|203216.5|203355.9|203205.9|15
1636427020000|2021-11-09 03:03:40|203363.4|203213.4|203359.7|203209.7|203364.7|203214.7|203359|203209|13
1636427030000|2021-11-09 03:03:50|203360.6|203210.6|203357.2|203207.2|203364.7|203214.7|203357.2|203207.2|12
1636427040000|2021-11-09 03:04:00|203357|203207|203343.1|203193.1|203357|203207|203337.9|203187.9|27
1636427050000|2021-11-09 03:04:10|203342.7|203192.7|203343.4|203193.4|203344.2|203194.2|203342.7|203192.7|10
1636427060000|2021-11-09 03:04:20|203343.2|203193.2|203343.1|203193.1|203347.9|203197.9|203336.2|203186.2|19
1636427070000|2021-11-09 03:04:30|203342.9|203192.9|203339.1|203189.1|203342.9|203192.9|203335.5|203185.5|14
1636427080000|2021-11-09 03:04:40|203338.1|203188.1|203340.8|203190.8|203340.8|203190.8|203336.3|203186.3|6
1636427090000|2021-11-09 03:04:50|203340|203190|203336.7|203186.7|203348.3|203198.3|203336.7|203186.7|13
1636427100000|2021-11-09 03:05:00|203337.2|203187.2|203340.6|203190.6|203342.5|203192.5|203337.2|203187.2|15
1636427110000|2021-11-09 03:05:10|203341|203191|203349.4|203199.4|203349.4|203199.4|203339.8|203189.8|17
1636427120000|2021-11-09 03:05:20|203347|203197|203342.7|203192.7|203347.7|203197.7|203335.3|203185.3|17
1636427130000|2021-11-09 03:05:30|203343.3|203193.3|203339.7|203189.7|203343.3|203193.3|203336|203186|12
1636427140000|2021-11-09 03:05:40|203339.4|203189.4|203340.8|203190.8|203342|203192|203339.4|203189.4|5
1636427150000|2021-11-09 03:05:50|203341|203191|203346.8|203196.8|203346.8|203196.8|203331.7|203181.7|11
1636427160000|2021-11-09 03:06:00|203346.7|203196.7|203346.1|203196.1|203346.8|203196.8|203344.7|203194.7|8
1636427170000|2021-11-09 03:06:10|203346.5|203196.5|203343|203193|203348.1|203198.1|203335.1|203185.1|8
1636427180000|2021-11-09 03:06:20|203342.9|203192.9|203336.3|203186.3|203344.5|203194.5|203336.3|203186.3|9
1636427190000|2021-11-09 03:06:30|203340.1|203190.1|203344|203194|203344|203194|203340.1|203190.1|8
1636427200000|2021-11-09 03:06:40|203342.2|203192.2|203342.8|203192.8|203343.8|203193.8|203341.5|203191.5|12
1636427210000|2021-11-09 03:06:50|203343.7|203193.7|203338.5|203188.5|203345.3|203195.3|203329.8|203179.8|15
1636427220000|2021-11-09 03:07:00|203339.2|203189.2|203342.3|203192.3|203345.6|203195.6|203339.1|203189.1|17
1636427230000|2021-11-09 03:07:10|203342.2|203192.2|203345.6|203195.6|203345.6|203195.6|203342.2|203192.2|8
1636427240000|2021-11-09 03:07:20|203345.4|203195.4|203341.9|203191.9|203345.4|203195.4|203339.5|203189.5|13
1636427250000|2021-11-09 03:07:30|203342.1|203192.1|203342.8|203192.8|203343.1|203193.1|203339|203189|10
1636427260000|2021-11-09 03:07:40|203343.5|203193.5|203344.5|203194.5|203345.1|203195.1|203343.1|203193.1|7
1636427270000|2021-11-09 03:07:50|203344.1|203194.1|203324|203174|203345.3|203195.3|203324|203174|23
1636427280000|2021-11-09 03:08:00|203326.3|203176.3|203328.1|203178.1|203328.2|203178.2|203326.1|203176.1|12
1636427290000|2021-11-09 03:08:10|203328|203178|203318.1|203168.1|203333.2|203183.2|203315.5|203165.5|16
1636427300000|2021-11-09 03:08:20|203318.3|203168.3|203333.6|203183.6|203333.6|203183.6|203318.3|203168.3|8
1636427310000|2021-11-09 03:08:30|203332.8|203182.8|203332|203182|203333.8|203183.8|203330.8|203180.8|11
1636427320000|2021-11-09 03:08:40|203326.1|203176.1|203330.6|203180.6|203331.1|203181.1|203326.1|203176.1|18
1636427330000|2021-11-09 03:08:50|203330.4|203180.4|203329.1|203179.1|203330.4|203180.4|203325.5|203175.5|6
1636427340000|2021-11-09 03:09:00|203328.9|203178.9|203326.5|203176.5|203328.9|203178.9|203319.6|203169.6|20
1636427350000|2021-11-09 03:09:10|203326.1|203176.1|203323.7|203173.7|203326.7|203176.7|203320.5|203170.5|11
1636427360000|2021-11-09 03:09:20|203322.3|203172.3|203322.1|203172.1|203326.7|203176.7|203320|203170|17
1636427370000|2021-11-09 03:09:30|203312.3|203162.3|203323.1|203173.1|203323.6|203173.6|203312.3|203162.3|14
1636427380000|2021-11-09 03:09:40|203324.1|203174.1|203321.9|203171.9|203324.1|203174.1|203321.4|203171.4|12
1636427390000|2021-11-09 03:09:50|203327.5|203177.5|203328.8|203178.8|203328.8|203178.8|203327.4|203177.4|10
1636427400000|2021-11-09 03:10:00|203316.2|203166.2|203323.6|203173.6|203323.6|203173.6|203316.2|203166.2|13
1636427410000|2021-11-09 03:10:10|203327.4|203177.4|203325.3|203175.3|203327.4|203177.4|203325.2|203175.2|8
1636427420000|2021-11-09 03:10:20|203309|203159|203321.7|203171.7|203322.3|203172.3|203309|203159|11
1636427430000|2021-11-09 03:10:30|203322.8|203172.8|203323.2|203173.2|203323.8|203173.8|203322|203172|11
1636427440000|2021-11-09 03:10:40|203326.1|203176.1|203326.7|203176.7|203326.7|203176.7|203325.9|203175.9|8
1636427450000|2021-11-09 03:10:50|203326.5|203176.5|203325.6|203175.6|203326.5|203176.5|203315|203165|12
1636427460000|2021-11-09 03:11:00|203324.1|203174.1|203328.7|203178.7|203328.7|203178.7|203324.1|203174.1|8
1636427470000|2021-11-09 03:11:10|203316.4|203166.4|203324|203174|203324|203174|203316.4|203166.4|11
1636427480000|2021-11-09 03:11:20|203323.8|203173.8|203322.9|203172.9|203323.8|203173.8|203318.7|203168.7|8
1636427490000|2021-11-09 03:11:30|203321.8|203171.8|203327.4|203177.4|203327.4|203177.4|203321.8|203171.8|9
1636427500000|2021-11-09 03:11:40|203315.3|203165.3|203325.1|203175.1|203327.3|203177.3|203315.3|203165.3|13
1636427510000|2021-11-09 03:11:50|203325.5|203175.5|203327.6|203177.6|203328.6|203178.6|203324.9|203174.9|13
1636427520000|2021-11-09 03:12:00|203327.9|203177.9|203328.1|203178.1|203328.6|203178.6|203323.2|203173.2|12
1636427530000|2021-11-09 03:12:10|203319|203169|203329.6|203179.6|203331|203181|203319|203169|17
1636427540000|2021-11-09 03:12:20|203328.1|203178.1|203332.3|203182.3|203332.3|203182.3|203326.9|203176.9|10
1636427550000|2021-11-09 03:12:30|203331.9|203181.9|203327.5|203177.5|203331.9|203181.9|203326.4|203176.4|12
1636427560000|2021-11-09 03:12:40|203319.3|203169.3|203326.4|203176.4|203327.1|203177.1|203319.3|203169.3|11
1636427570000|2021-11-09 03:12:50|203326.2|203176.2|203323.9|203173.9|203326.9|203176.9|203323|203173|9
1636427580000|2021-11-09 03:13:00|203323.8|203173.8|203325|203175|203329.4|203179.4|203323.8|203173.8|13
1636427590000|2021-11-09 03:13:10|203325.2|203175.2|203323.4|203173.4|203326.6|203176.6|203318.4|203168.4|17
1636427600000|2021-11-09 03:13:20|203323.5|203173.5|203323.1|203173.1|203325.3|203175.3|203323.1|203173.1|14
1636427610000|2021-11-09 03:13:30|203326.2|203176.2|203325.6|203175.6|203327.1|203177.1|203323.2|203173.2|10
1636427620000|2021-11-09 03:13:40|203325.5|203175.5|203325.4|203175.4|203326.6|203176.6|203319.2|203169.2|12
1636427630000|2021-11-09 03:13:50|203326.3|203176.3|203326.8|203176.8|203326.8|203176.8|203325.6|203175.6|11
1636427640000|2021-11-09 03:14:00|203316.6|203166.6|203327.1|203177.1|203328.1|203178.1|203316.6|203166.6|18
1636427650000|2021-11-09 03:14:10|203326.6|203176.6|203327|203177|203328.2|203178.2|203324.2|203174.2|18
1636427660000|2021-11-09 03:14:20|203326.9|203176.9|203325.6|203175.6|203327.3|203177.3|203325.6|203175.6|11
1636427670000|2021-11-09 03:14:30|203325.4|203175.4|203325.5|203175.5|203328.2|203178.2|203321.3|203171.3|22
1636427680000|2021-11-09 03:14:40|203326.4|203176.4|203389.5|203239.5|203389.5|203239.5|203326|203176|16
1636427690000|2021-11-09 03:14:50|203389.4|203239.4|203413.1|203263.1|203413.2|203263.2|203388.8|203238.8|16
1636427700000|2021-11-09 03:15:00|203413.4|203263.4|203419.2|203269.2|203424.2|203274.2|203411.9|203261.9|22
1636427710000|2021-11-09 03:15:10|203418.5|203268.5|203414.2|203264.2|203418.5|203268.5|203408.2|203258.2|22
1636427720000|2021-11-09 03:15:20|203414.9|203264.9|203414.5|203264.5|203415|203265|203412.7|203262.7|12
1636427730000|2021-11-09 03:15:30|203414.3|203264.3|203412.7|203262.7|203419.9|203269.9|203411.4|203261.4|22
1636427740000|2021-11-09 03:15:40|203413|203263|203413.1|203263.1|203413.1|203263.1|203412.9|203262.9|6
1636427750000|2021-11-09 03:15:50|203412.9|203262.9|203411.9|203261.9|203412.9|203262.9|203404|203254|17
1636427760000|2021-11-09 03:16:00|203411.2|203261.2|203413.2|203263.2|203413.6|203263.6|203409.9|203259.9|14
1636427770000|2021-11-09 03:16:10|203413.4|203263.4|203408|203258|203414.3|203264.3|203401.7|203251.7|12
1636427780000|2021-11-09 03:16:20|203407.4|203257.4|203380.4|203230.4|203409.6|203259.6|203368.3|203218.3|17
1636427790000|2021-11-09 03:16:30|203382.1|203232.1|203386.2|203236.2|203386.6|203236.6|203382.1|203232.1|14
1636427800000|2021-11-09 03:16:40|203386.8|203236.8|203383.9|203233.9|203386.8|203236.8|203370.2|203220.2|21
1636427810000|2021-11-09 03:16:50|203384.4|203234.4|203380.4|203230.4|203384.4|203234.4|203376.9|203226.9|12
1636427820000|2021-11-09 03:17:00|203380.8|203230.8|203376.9|203226.9|203380.9|203230.9|203367|203217|25
1636427830000|2021-11-09 03:17:10|203375.7|203225.7|203373.2|203223.2|203376.3|203226.3|203371.7|203221.7|16
1636427840000|2021-11-09 03:17:20|203372.6|203222.6|203366.6|203216.6|203372.7|203222.7|203366.6|203216.6|21
1636427850000|2021-11-09 03:17:30|203366.9|203216.9|203357.3|203207.3|203367.1|203217.1|203355.5|203205.5|16
1636427860000|2021-11-09 03:17:40|203357.1|203207.1|203360.2|203210.2|203360.4|203210.4|203357.1|203207.1|12
1636427870000|2021-11-09 03:17:50|203359.4|203209.4|203370.9|203220.9|203379|203229|203359.4|203209.4|18
1636427880000|2021-11-09 03:18:00|203371|203221|203375.6|203225.6|203376.6|203226.6|203369.5|203219.5|15
1636427890000|2021-11-09 03:18:10|203375.4|203225.4|203372|203222|203377.1|203227.1|203367.5|203217.5|13
1636427900000|2021-11-09 03:18:20|203372.4|203222.4|203379.8|203229.8|203384.2|203234.2|203372.4|203222.4|19
1636427910000|2021-11-09 03:18:30|203380.3|203230.3|203378.6|203228.6|203382.6|203232.6|203378.6|203228.6|13
1636427920000|2021-11-09 03:18:40|203378.8|203228.8|203370.8|203220.8|203378.8|203228.8|203370.8|203220.8|12
1636427930000|2021-11-09 03:18:50|203371|203221|203369.8|203219.8|203372.4|203222.4|203369.8|203219.8|11
1636427940000|2021-11-09 03:19:00|203369.7|203219.7|203353.9|203203.9|203369.8|203219.8|203353.9|203203.9|20
1636427950000|2021-11-09 03:19:10|203357.3|203207.3|203357.7|203207.7|203360.8|203210.8|203347.4|203197.4|13
1636427960000|2021-11-09 03:19:20|203360.5|203210.5|203366.4|203216.4|203366.4|203216.4|203360|203210|10
1636427970000|2021-11-09 03:19:30|203367|203217|203367|203217|203367|203217|203355.6|203205.6|15
1636427980000|2021-11-09 03:19:40|203367.5|203217.5|203367.1|203217.1|203368.6|203218.6|203367|203217|10
1636427990000|2021-11-09 03:19:50|203366.7|203216.7|203361.8|203211.8|203367.1|203217.1|203361.8|203211.8|11
1636428000000|2021-11-09 03:20:00|203362.3|203212.3|203371.5|203221.5|203371.5|203221.5|203362.3|203212.3|20
1636428010000|2021-11-09 03:20:10|203371|203221|203355.1|203205.1|203371.7|203221.7|203355.1|203205.1|16
1636428020000|2021-11-09 03:20:20|203359.3|203209.3|203361.6|203211.6|203363.1|203213.1|203350.8|203200.8|16
1636428030000|2021-11-09 03:20:30|203361.8|203211.8|203365.7|203215.7|203369|203219|203361.8|203211.8|18
1636428040000|2021-11-09 03:20:40|203358.5|203208.5|203363.2|203213.2|203363.2|203213.2|203358.5|203208.5|12
1636428050000|2021-11-09 03:20:50|203362.1|203212.1|203368.2|203218.2|203369|203219|203362|203212|13
1636428060000|2021-11-09 03:21:00|203368.5|203218.5|203366.4|203216.4|203369.2|203219.2|203366.4|203216.4|10
1636428070000|2021-11-09 03:21:10|203367|203217|203369.9|203219.9|203371.2|203221.2|203354.6|203204.6|19
1636428080000|2021-11-09 03:21:20|203375.2|203225.2|203369.1|203219.1|203375.2|203225.2|203368|203218|13
1636428090000|2021-11-09 03:21:30|203368.5|203218.5|203368.9|203218.9|203369.4|203219.4|203368.5|203218.5|12
1636428100000|2021-11-09 03:21:40|203368.7|203218.7|203383.9|203233.9|203384.2|203234.2|203364.3|203214.3|19
1636428110000|2021-11-09 03:21:50|203383.7|203233.7|203383.8|203233.8|203384.6|203234.6|203383.6|203233.6|10
1636428120000|2021-11-09 03:22:00|203383.9|203233.9|203373.6|203223.6|203384.2|203234.2|203370.4|203220.4|8
1636428130000|2021-11-09 03:22:10|203374.7|203224.7|203384.7|203234.7|203386.3|203236.3|203367.9|203217.9|22
1636428140000|2021-11-09 03:22:20|203386.7|203236.7|203385.6|203235.6|203386.7|203236.7|203377.6|203227.6|17
1636428150000|2021-11-09 03:22:30|203386.5|203236.5|203384.4|203234.4|203387.9|203237.9|203370.8|203220.8|24
1636428160000|2021-11-09 03:22:40|203384.3|203234.3|203387|203237|203387|203237|203382.9|203232.9|13
1636428170000|2021-11-09 03:22:50|203387.2|203237.2|203380.5|203230.5|203387.2|203237.2|203378.2|203228.2|14
1636428180000|2021-11-09 03:23:00|203380.7|203230.7|203386|203236|203386|203236|203378.9|203228.9|17
1636428190000|2021-11-09 03:23:10|203386.6|203236.6|203416.9|203266.9|203418.6|203268.6|203385.8|203235.8|25
1636428200000|2021-11-09 03:23:20|203420.4|203270.4|203416.5|203266.5|203420.5|203270.5|203413.3|203263.3|24
1636428210000|2021-11-09 03:23:30|203416.1|203266.1|203412.4|203262.4|203416.1|203266.1|203411.3|203261.3|15
1636428220000|2021-11-09 03:23:40|203412.2|203262.2|203414.4|203264.4|203415|203265|203407.4|203257.4|12
1636428230000|2021-11-09 03:23:50|203414.2|203264.2|203413|203263|203414.2|203264.2|203412.5|203262.5|11
1636428240000|2021-11-09 03:24:00|203413.4|203263.4|203407.4|203257.4|203413.6|203263.6|203404.7|203254.7|14
1636428250000|2021-11-09 03:24:10|203407.3|203257.3|203400.4|203250.4|203407.8|203257.8|203395.8|203245.8|13
1636428260000|2021-11-09 03:24:20|203400.7|203250.7|203400.3|203250.3|203401.3|203251.3|203400|203250|12
1636428270000|2021-11-09 03:24:30|203401.2|203251.2|203395.2|203245.2|203401.6|203251.6|203389.5|203239.5|16
1636428280000|2021-11-09 03:24:40|203395|203245|203398.7|203248.7|203400.5|203250.5|203395|203245|14
1636428290000|2021-11-09 03:24:50|203399.2|203249.2|203400.5|203250.5|203401|203251|203397.9|203247.9|9
1636428300000|2021-11-09 03:25:00|203400.7|203250.7|203394.8|203244.8|203401.6|203251.6|203385.6|203235.6|23
1636428310000|2021-11-09 03:25:10|203395|203245|203383.8|203233.8|203398.7|203248.7|203377.8|203227.8|26
1636428320000|2021-11-09 03:25:20|203384.3|203234.3|203384.3|203234.3|203386.5|203236.5|203384|203234|21
1636428330000|2021-11-09 03:25:30|203384.5|203234.5|203383.6|203233.6|203384.5|203234.5|203371.9|203221.9|21
1636428340000|2021-11-09 03:25:40|203383.2|203233.2|203385.8|203235.8|203385.9|203235.9|203376.8|203226.8|19
1636428350000|2021-11-09 03:25:50|203385.5|203235.5|203380.4|203230.4|203386.2|203236.2|203373.3|203223.3|19
1636428360000|2021-11-09 03:26:00|203379.2|203229.2|203381.1|203231.1|203382.8|203232.8|203378.5|203228.5|17
1636428370000|2021-11-09 03:26:10|203381.2|203231.2|203388|203238|203392.8|203242.8|203377.7|203227.7|15
1636428380000|2021-11-09 03:26:20|203382.9|203232.9|203383.2|203233.2|203383.2|203233.2|203378.9|203228.9|12
1636428390000|2021-11-09 03:26:30|203384.4|203234.4|203387.7|203237.7|203391.7|203241.7|203384.4|203234.4|17
1636428400000|2021-11-09 03:26:40|203388.6|203238.6|203390.5|203240.5|203391|203241|203388.2|203238.2|16
1636428410000|2021-11-09 03:26:50|203389.8|203239.8|203373.1|203223.1|203389.8|203239.8|203368.8|203218.8|15
1636428420000|2021-11-09 03:27:00|203375.4|203225.4|203378.2|203228.2|203387.7|203237.7|203374.7|203224.7|16
1636428430000|2021-11-09 03:27:10|203380.2|203230.2|203382.3|203232.3|203382.3|203232.3|203379.7|203229.7|9
1636428440000|2021-11-09 03:27:20|203381.8|203231.8|203372.2|203222.2|203381.8|203231.8|203365|203215|17
1636428450000|2021-11-09 03:27:30|203372.6|203222.6|203369.9|203219.9|203373.2|203223.2|203365.9|203215.9|17
1636428460000|2021-11-09 03:27:40|203369.1|203219.1|203370.7|203220.7|203371.1|203221.1|203368.7|203218.7|9
1636428470000|2021-11-09 03:27:50|203370.9|203220.9|203367.2|203217.2|203370.9|203220.9|203365.4|203215.4|11
1636428480000|2021-11-09 03:28:00|203366.3|203216.3|203370.6|203220.6|203371.2|203221.2|203366.3|203216.3|18
1636428490000|2021-11-09 03:28:10|203370.2|203220.2|203369.9|203219.9|203370.4|203220.4|203369|203219|15
1636428500000|2021-11-09 03:28:20|203370.2|203220.2|203366.3|203216.3|203370.2|203220.2|203361.2|203211.2|13
1636428510000|2021-11-09 03:28:30|203366.4|203216.4|203372.2|203222.2|203373.1|203223.1|203365.1|203215.1|11
1636428520000|2021-11-09 03:28:40|203372.1|203222.1|203366|203216|203372.1|203222.1|203363.2|203213.2|7
1636428530000|2021-11-09 03:28:50|203367.9|203217.9|203374.8|203224.8|203375.3|203225.3|203367.9|203217.9|13
1636428540000|2021-11-09 03:29:00|203375.1|203225.1|203369.9|203219.9|203375.1|203225.1|203363.4|203213.4|13
1636428550000|2021-11-09 03:29:10|203369.5|203219.5|203389|203239|203389.7|203239.7|203369.4|203219.4|16
1636428560000|2021-11-09 03:29:20|203390|203240|203384.3|203234.3|203390|203240|203384|203234|14
1636428570000|2021-11-09 03:29:30|203384.1|203234.1|203385.2|203235.2|203385.2|203235.2|203383.1|203233.1|16
1636428580000|2021-11-09 03:29:40|203385.7|203235.7|203389.9|203239.9|203394.5|203244.5|203384.3|203234.3|17
1636428590000|2021-11-09 03:29:50|203389.6|203239.6|203386.1|203236.1|203389.6|203239.6|203373.2|203223.2|14
1636428600000|2021-11-09 03:30:00|203385.2|203235.2|203380.8|203230.8|203387.3|203237.3|203376.1|203226.1|20
1636428610000|2021-11-09 03:30:10|203382.5|203232.5|203381.6|203231.6|203382.5|203232.5|203381.6|203231.6|7
1636428620000|2021-11-09 03:30:20|203386.4|203236.4|203375.2|203225.2|203386.4|203236.4|203371.2|203221.2|5
1636428630000|2021-11-09 03:30:30|203377.5|203227.5|203385.4|203235.4|203388.9|203238.9|203377.5|203227.5|18
1636428640000|2021-11-09 03:30:40|203386.6|203236.6|203386.9|203236.9|203389.5|203239.5|203384.8|203234.8|13
1636428650000|2021-11-09 03:30:50|203387|203237|203374.9|203224.9|203388.4|203238.4|203373.8|203223.8|11
1636428660000|2021-11-09 03:31:00|203380.7|203230.7|203375.8|203225.8|203383.2|203233.2|203371.7|203221.7|22
1636428670000|2021-11-09 03:31:10|203375.5|203225.5|203373.8|203223.8|203379.5|203229.5|203373.8|203223.8|20
1636428680000|2021-11-09 03:31:20|203377.7|203227.7|203378.9|203228.9|203379.1|203229.1|203377.1|203227.1|16
1636428690000|2021-11-09 03:31:30|203379.4|203229.4|203376.7|203226.7|203379.5|203229.5|203372.2|203222.2|11
1636428700000|2021-11-09 03:31:40|203375.9|203225.9|203376.5|203226.5|203376.7|203226.7|203375.6|203225.6|6
1636428710000|2021-11-09 03:31:50|203380.9|203230.9|203379.8|203229.8|203381.1|203231.1|203378.1|203228.1|11
1636428720000|2021-11-09 03:32:00|203379.6|203229.6|203381.7|203231.7|203383.9|203233.9|203365.3|203215.3|21
1636428730000|2021-11-09 03:32:10|203387.6|203237.6|203388.3|203238.3|203388.4|203238.4|203386|203236|12
1636428740000|2021-11-09 03:32:20|203388.4|203238.4|203385.5|203235.5|203388.4|203238.4|203384.3|203234.3|15
1636428750000|2021-11-09 03:32:30|203387.4|203237.4|203379.8|203229.8|203387.4|203237.4|203375.4|203225.4|16
1636428760000|2021-11-09 03:32:40|203379.1|203229.1|203382|203232|203382.8|203232.8|203379|203229|14
1636428770000|2021-11-09 03:32:50|203380.5|203230.5|203375.5|203225.5|203381.1|203231.1|203374.9|203224.9|8
1636428780000|2021-11-09 03:33:00|203377.3|203227.3|203387.9|203237.9|203388.6|203238.6|203377.3|203227.3|16
1636428790000|2021-11-09 03:33:10|203388.7|203238.7|203390.5|203240.5|203390.5|203240.5|203388.5|203238.5|11
1636428800000|2021-11-09 03:33:20|203391|203241|203389.3|203239.3|203391.1|203241.1|203389.3|203239.3|7
1636428810000|2021-11-09 03:33:30|203389.4|203239.4|203420.3|203270.3|203421.4|203271.4|203378.1|203228.1|14
1636428820000|2021-11-09 03:33:40|203422.6|203272.6|203413.8|203263.8|203422.6|203272.6|203413.3|203263.3|18
1636428830000|2021-11-09 03:33:50|203413.5|203263.5|203410.2|203260.2|203413.5|203263.5|203404.5|203254.5|14
1636428840000|2021-11-09 03:34:00|203410.3|203260.3|203410.3|203260.3|203411|203261|203407.9|203257.9|20
1636428850000|2021-11-09 03:34:10|203410.2|203260.2|203412.5|203262.5|203416.7|203266.7|203410.2|203260.2|16
1636428860000|2021-11-09 03:34:20|203412.8|203262.8|203413.7|203263.7|203414|203264|203403.6|203253.6|11
1636428870000|2021-11-09 03:34:30|203414|203264|203418|203268|203418|203268|203414|203264|10
1636428880000|2021-11-09 03:34:40|203417.7|203267.7|203413.9|203263.9|203417.8|203267.8|203409.7|203259.7|10
1636428890000|2021-11-09 03:34:50|203414.2|203264.2|203415|203265|203415.6|203265.6|203414.2|203264.2|11
1636428900000|2021-11-09 03:35:00|203415.2|203265.2|203416.2|203266.2|203416.2|203266.2|203409.6|203259.6|11
1636428910000|2021-11-09 03:35:10|203417.3|203267.3|203385.9|203235.9|203423.5|203273.5|203381.3|203231.3|18
1636428920000|2021-11-09 03:35:20|203386.4|203236.4|203371.4|203221.4|203387.3|203237.3|203370.7|203220.7|22
1636428930000|2021-11-09 03:35:30|203371.8|203221.8|203363.9|203213.9|203371.8|203221.8|203363.4|203213.4|10
1636428940000|2021-11-09 03:35:40|203366.2|203216.2|203368.5|203218.5|203368.9|203218.9|203366.2|203216.2|9
1636428950000|2021-11-09 03:35:50|203368.4|203218.4|203362.9|203212.9|203369.3|203219.3|203362.9|203212.9|10
1636428960000|2021-11-09 03:36:00|203363|203213|203368.2|203218.2|203368.3|203218.3|203363|203213|9
1636428970000|2021-11-09 03:36:10|203372|203222|203362.5|203212.5|203372.9|203222.9|203362.5|203212.5|9
1636428980000|2021-11-09 03:36:20|203366.9|203216.9|203373.9|203223.9|203375.2|203225.2|203366.8|203216.8|13
1636428990000|2021-11-09 03:36:30|203373.8|203223.8|203368|203218|203375.6|203225.6|203368|203218|13
1636429000000|2021-11-09 03:36:40|203369.8|203219.8|203373.9|203223.9|203374|203224|203369.8|203219.8|17
1636429010000|2021-11-09 03:36:50|203373.5|203223.5|203414.4|203264.4|203415.2|203265.2|203373.2|203223.2|15
1636429020000|2021-11-09 03:37:00|203418.4|203268.4|203420.7|203270.7|203421.4|203271.4|203418.4|203268.4|19
1636429030000|2021-11-09 03:37:10|203420.2|203270.2|203417.9|203267.9|203420.2|203270.2|203414.1|203264.1|14
1636429040000|2021-11-09 03:37:20|203417.7|203267.7|203423.4|203273.4|203425.4|203275.4|203417.7|203267.7|21
1636429050000|2021-11-09 03:37:30|203423.3|203273.3|203409.6|203259.6|203425.6|203275.6|203409.2|203259.2|20
1636429060000|2021-11-09 03:37:40|203416.4|203266.4|203424|203274|203424.3|203274.3|203413.2|203263.2|21
1636429070000|2021-11-09 03:37:50|203423.6|203273.6|203413.9|203263.9|203423.6|203273.6|203411.6|203261.6|20
1636429080000|2021-11-09 03:38:00|203413.5|203263.5|203413.4|203263.4|203419.8|203269.8|203413|203263|19
1636429090000|2021-11-09 03:38:10|203414.8|203264.8|203416.3|203266.3|203417.9|203267.9|203413.8|203263.8|18
1636429100000|2021-11-09 03:38:20|203416.5|203266.5|203415.6|203265.6|203416.5|203266.5|203415.5|203265.5|3
1636429110000|2021-11-09 03:38:30|203415.2|203265.2|203407.5|203257.5|203418.1|203268.1|203406.7|203256.7|16
1636429120000|2021-11-09 03:38:40|203410.5|203260.5|203409.9|203259.9|203411.5|203261.5|203408|203258|15
1636429130000|2021-11-09 03:38:50|203408.9|203258.9|203411|203261|203421.7|203271.7|203408.9|203258.9|19
1636429140000|2021-11-09 03:39:00|203415.6|203265.6|203412.6|203262.6|203421.1|203271.1|203410.6|203260.6|15
1636429150000|2021-11-09 03:39:10|203416.6|203266.6|203414.7|203264.7|203417.5|203267.5|203412.9|203262.9|30
1636429160000|2021-11-09 03:39:20|203414.2|203264.2|203418.2|203268.2|203420.2|203270.2|203414.2|203264.2|20
1636429170000|2021-11-09 03:39:30|203417.4|203267.4|203415.4|203265.4|203421.6|203271.6|203415.4|203265.4|19
1636429180000|2021-11-09 03:39:40|203416.3|203266.3|203419|203269|203419.2|203269.2|203416.3|203266.3|15
1636429190000|2021-11-09 03:39:50|203418.7|203268.7|203421|203271|203421.5|203271.5|203412.5|203262.5|14
1636429200000|2021-11-09 03:40:00|203422.2|203272.2|203414.9|203264.9|203422.2|203272.2|203413|203263|21
1636429210000|2021-11-09 03:40:10|203415.3|203265.3|203412.5|203262.5|203415.3|203265.3|203411.3|203261.3|22
1636429220000|2021-11-09 03:40:20|203412.3|203262.3|203413.8|203263.8|203414.2|203264.2|203410.8|203260.8|11
1636429230000|2021-11-09 03:40:30|203413.6|203263.6|203413.1|203263.1|203415.6|203265.6|203413.1|203263.1|13
1636429240000|2021-11-09 03:40:40|203413|203263|203413|203263|203414.7|203264.7|203404.9|203254.9|22
1636429250000|2021-11-09 03:40:50|203412.9|203262.9|203421.2|203271.2|203423|203273|203412.9|203262.9|22
1636429260000|2021-11-09 03:41:00|203421.1|203271.1|203421.9|203271.9|203424.4|203274.4|203419.9|203269.9|21
1636429270000|2021-11-09 03:41:10|203423.1|203273.1|203415.6|203265.6|203423.1|203273.1|203415.3|203265.3|20
1636429280000|2021-11-09 03:41:20|203416.2|203266.2|203419.9|203269.9|203420.6|203270.6|203416.2|203266.2|23
1636429290000|2021-11-09 03:41:30|203419|203269|203411|203261|203419.8|203269.8|203405.5|203255.5|19
1636429300000|2021-11-09 03:41:40|203413.1|203263.1|203411.6|203261.6|203413.1|203263.1|203410.8|203260.8|11
1636429310000|2021-11-09 03:41:50|203410.4|203260.4|203412.3|203262.3|203413.7|203263.7|203408.5|203258.5|13
1636429320000|2021-11-09 03:42:00|203411.4|203261.4|203411.3|203261.3|203413.5|203263.5|203411.3|203261.3|16
1636429330000|2021-11-09 03:42:10|203411.1|203261.1|203415.1|203265.1|203417.1|203267.1|203408|203258|20
1636429340000|2021-11-09 03:42:20|203415.3|203265.3|203422.9|203272.9|203422.9|203272.9|203414.9|203264.9|22
1636429350000|2021-11-09 03:42:30|203422.4|203272.4|203419.4|203269.4|203425|203275|203419.4|203269.4|14
1636429360000|2021-11-09 03:42:40|203419.1|203269.1|203419.4|203269.4|203422.5|203272.5|203418.6|203268.6|15
1636429370000|2021-11-09 03:42:50|203420.2|203270.2|203421.7|203271.7|203421.7|203271.7|203412.2|203262.2|14
1636429380000|2021-11-09 03:43:00|203420.2|203270.2|203417.5|203267.5|203420.2|203270.2|203412.9|203262.9|17
1636429390000|2021-11-09 03:43:10|203417.4|203267.4|203419.3|203269.3|203421.4|203271.4|203417.4|203267.4|10
1636429400000|2021-11-09 03:43:20|203418.8|203268.8|203417.2|203267.2|203419.2|203269.2|203413.2|203263.2|16
1636429410000|2021-11-09 03:43:30|203417.1|203267.1|203414.3|203264.3|203417.1|203267.1|203413.6|203263.6|17
1636429420000|2021-11-09 03:43:40|203415.2|203265.2|203412.9|203262.9|203419.1|203269.1|203411.3|203261.3|17
1636429430000|2021-11-09 03:43:50|203412.6|203262.6|203421.5|203271.5|203421.5|203271.5|203412.6|203262.6|13
1636429440000|2021-11-09 03:44:00|203420.9|203270.9|203414.3|203264.3|203420.9|203270.9|203413.1|203263.1|13
1636429450000|2021-11-09 03:44:10|203414.4|203264.4|203410.9|203260.9|203415.1|203265.1|203410.3|203260.3|13
1636429460000|2021-11-09 03:44:20|203410.6|203260.6|203412.6|203262.6|203412.6|203262.6|203410.5|203260.5|5
1636429470000|2021-11-09 03:44:30|203412.3|203262.3|203415.5|203265.5|203415.5|203265.5|203405.3|203255.3|17
1636429480000|2021-11-09 03:44:40|203415.1|203265.1|203417|203267|203417.1|203267.1|203413.3|203263.3|15
1636429490000|2021-11-09 03:44:50|203416.4|203266.4|203411.6|203261.6|203417.5|203267.5|203410.2|203260.2|11
1636429500000|2021-11-09 03:45:00|203412.2|203262.2|203412.7|203262.7|203417.5|203267.5|203412.2|203262.2|17
1636429510000|2021-11-09 03:45:10|203413.2|203263.2|203411.2|203261.2|203414.8|203264.8|203408.5|203258.5|16
1636429520000|2021-11-09 03:45:20|203411.1|203261.1|203415.9|203265.9|203415.9|203265.9|203410.4|203260.4|7
1636429530000|2021-11-09 03:45:30|203415.2|203265.2|203419.1|203269.1|203419.1|203269.1|203413.1|203263.1|12
1636429540000|2021-11-09 03:45:40|203419.3|203269.3|203414.9|203264.9|203425.1|203275.1|203414.9|203264.9|15
1636429550000|2021-11-09 03:45:50|203416.5|203266.5|203420.9|203270.9|203422.8|203272.8|203416.5|203266.5|11
1636429560000|2021-11-09 03:46:00|203420.7|203270.7|203420.5|203270.5|203421|203271|203420.4|203270.4|12
1636429570000|2021-11-09 03:46:10|203419.1|203269.1|203414.8|203264.8|203423.5|203273.5|203414.4|203264.4|7
1636429580000|2021-11-09 03:46:20|203417.9|203267.9|203413.9|203263.9|203421.1|203271.1|203413.9|203263.9|12
1636429590000|2021-11-09 03:46:30|203413.8|203263.8|203413.9|203263.9|203416|203266|203413.8|203263.8|7
1636429600000|2021-11-09 03:46:40|203415.1|203265.1|203411.4|203261.4|203415.1|203265.1|203409.2|203259.2|11
1636429610000|2021-11-09 03:46:50|203411.6|203261.6|203410.2|203260.2|203411.7|203261.7|203410.2|203260.2|8
1636429620000|2021-11-09 03:47:00|203412.7|203262.7|203411.4|203261.4|203413.5|203263.5|203406.9|203256.9|14
1636429630000|2021-11-09 03:47:10|203412.3|203262.3|203411.7|203261.7|203412.3|203262.3|203411.1|203261.1|16
1636429640000|2021-11-09 03:47:20|203411.6|203261.6|203408.3|203258.3|203411.7|203261.7|203405.4|203255.4|11
1636429650000|2021-11-09 03:47:30|203409.4|203259.4|203411.7|203261.7|203412.1|203262.1|203408.5|203258.5|12
1636429660000|2021-11-09 03:47:40|203410.4|203260.4|203413.1|203263.1|203414|203264|203405.6|203255.6|16
1636429670000|2021-11-09 03:47:50|203413.2|203263.2|203413.7|203263.7|203416.6|203266.6|203413.2|203263.2|8
1636429680000|2021-11-09 03:48:00|203415|203265|203419|203269|203419|203269|203410|203260|13
1636429690000|2021-11-09 03:48:10|203420|203270|203421.4|203271.4|203421.4|203271.4|203417|203267|12
1636429700000|2021-11-09 03:48:20|203421.5|203271.5|203418.9|203268.9|203421.5|203271.5|203417.5|203267.5|17
1636429710000|2021-11-09 03:48:30|203419.6|203269.6|203423.2|203273.2|203423.2|203273.2|203419.6|203269.6|9
1636429720000|2021-11-09 03:48:40|203422.5|203272.5|203424.4|203274.4|203424.4|203274.4|203420.4|203270.4|12
1636429730000|2021-11-09 03:48:50|203422.7|203272.7|203418.7|203268.7|203423.8|203273.8|203413.6|203263.6|8
1636429740000|2021-11-09 03:49:00|203418.3|203268.3|203421|203271|203421|203271|203415.3|203265.3|18
1636429750000|2021-11-09 03:49:10|203420.9|203270.9|203419.6|203269.6|203422.5|203272.5|203419.6|203269.6|12
1636429760000|2021-11-09 03:49:20|203420.2|203270.2|203418.5|203268.5|203422.2|203272.2|203417.1|203267.1|15
1636429770000|2021-11-09 03:49:30|203419|203269|203419.9|203269.9|203421|203271|203418.1|203268.1|14
1636429780000|2021-11-09 03:49:40|203419.3|203269.3|203418.4|203268.4|203420.4|203270.4|203416.1|203266.1|14
1636429790000|2021-11-09 03:49:50|203419.1|203269.1|203419.1|203269.1|203420.1|203270.1|203418.4|203268.4|12
1636429800000|2021-11-09 03:50:00|203419.6|203269.6|203419.1|203269.1|203423|203273|203418.9|203268.9|15
1636429810000|2021-11-09 03:50:10|203419.2|203269.2|203416.7|203266.7|203420.3|203270.3|203412|203262|18
1636429820000|2021-11-09 03:50:20|203416.8|203266.8|203418.8|203268.8|203419.2|203269.2|203416.8|203266.8|13
1636429830000|2021-11-09 03:50:30|203419.3|203269.3|203418.5|203268.5|203419.3|203269.3|203413.6|203263.6|13
1636429840000|2021-11-09 03:50:40|203419.3|203269.3|203418.4|203268.4|203419.5|203269.5|203417.8|203267.8|13
1636429850000|2021-11-09 03:50:50|203418.5|203268.5|203418.4|203268.4|203418.6|203268.6|203415.1|203265.1|10
1636429860000|2021-11-09 03:51:00|203419.9|203269.9|203417.1|203267.1|203420.3|203270.3|203417.1|203267.1|9
1636429870000|2021-11-09 03:51:10|203420.7|203270.7|203412|203262|203420.7|203270.7|203407.6|203257.6|13
1636429880000|2021-11-09 03:51:20|203411.2|203261.2|203421.3|203271.3|203421.3|203271.3|203410.9|203260.9|13
1636429890000|2021-11-09 03:51:30|203422.7|203272.7|203422.6|203272.6|203423|203273|203420.8|203270.8|13
1636429900000|2021-11-09 03:51:40|203422.8|203272.8|203418.1|203268.1|203422.8|203272.8|203407.6|203257.6|11
1636429910000|2021-11-09 03:51:50|203418.7|203268.7|203421.9|203271.9|203423.8|203273.8|203417.8|203267.8|19
1636429920000|2021-11-09 03:52:00|203421.8|203271.8|203415.1|203265.1|203422.1|203272.1|203414.2|203264.2|17
1636429930000|2021-11-09 03:52:10|203416.4|203266.4|203419.4|203269.4|203419.4|203269.4|203413.6|203263.6|17
1636429940000|2021-11-09 03:52:20|203419.6|203269.6|203418.4|203268.4|203421|203271|203418.4|203268.4|13
1636429950000|2021-11-09 03:52:30|203408.3|203258.3|203420.8|203270.8|203422.3|203272.3|203408.3|203258.3|14
1636429960000|2021-11-09 03:52:40|203421.3|203271.3|203420.5|203270.5|203423|203273|203419.7|203269.7|20
1636429970000|2021-11-09 03:52:50|203420.3|203270.3|203416.6|203266.6|203420.7|203270.7|203416.6|203266.6|13
1636429980000|2021-11-09 03:53:00|203416.5|203266.5|203417.6|203267.6|203419.2|203269.2|203404.5|203254.5|23
1636429990000|2021-11-09 03:53:10|203416.8|203266.8|203421.3|203271.3|203421.4|203271.4|203415.7|203265.7|16
1636430000000|2021-11-09 03:53:20|203411.6|203261.6|203422|203272|203431.1|203281.1|203410.9|203260.9|17
1636430010000|2021-11-09 03:53:30|203422.6|203272.6|203421.1|203271.1|203426.2|203276.2|203421.1|203271.1|18
1636430020000|2021-11-09 03:53:40|203421|203271|203416.7|203266.7|203423.6|203273.6|203412.1|203262.1|17
1636430030000|2021-11-09 03:53:50|203417.5|203267.5|203415.8|203265.8|203418.6|203268.6|203411.8|203261.8|15
1636430040000|2021-11-09 03:54:00|203415|203265|203417.6|203267.6|203418.3|203268.3|203414.4|203264.4|12
1636430050000|2021-11-09 03:54:10|203417.1|203267.1|203409.2|203259.2|203417.4|203267.4|203406.3|203256.3|22
1636430060000|2021-11-09 03:54:20|203410.3|203260.3|203422.7|203272.7|203424.3|203274.3|203408.8|203258.8|21
1636430070000|2021-11-09 03:54:30|203422.1|203272.1|203417.2|203267.2|203422.9|203272.9|203408.1|203258.1|20
1636430080000|2021-11-09 03:54:40|203416|203266|203417.3|203267.3|203420.4|203270.4|203414.9|203264.9|11
1636430090000|2021-11-09 03:54:50|203417.7|203267.7|203418.8|203268.8|203421.7|203271.7|203414.9|203264.9|15
1636430100000|2021-11-09 03:55:00|203417.8|203267.8|203422.8|203272.8|203423.3|203273.3|203416.5|203266.5|21
1636430110000|2021-11-09 03:55:10|203422.5|203272.5|203419.2|203269.2|203422.7|203272.7|203414.2|203264.2|16
1636430120000|2021-11-09 03:55:20|203418.2|203268.2|203419.3|203269.3|203425.1|203275.1|203411.7|203261.7|22
1636430130000|2021-11-09 03:55:30|203418.8|203268.8|203426.3|203276.3|203427.6|203277.6|203418.2|203268.2|21
1636430140000|2021-11-09 03:55:40|203426.9|203276.9|203418.7|203268.7|203426.9|203276.9|203410.3|203260.3|6
1636430150000|2021-11-09 03:55:50|203418.5|203268.5|203425.9|203275.9|203427.8|203277.8|203418.5|203268.5|15
1636430160000|2021-11-09 03:56:00|203426.3|203276.3|203456.5|203306.5|203465.1|203315.1|203426.3|203276.3|21
1636430170000|2021-11-09 03:56:10|203455.6|203305.6|203459.2|203309.2|203461.9|203311.9|203454.9|203304.9|15
1636430180000|2021-11-09 03:56:20|203457.2|203307.2|203451.8|203301.8|203457.2|203307.2|203450.2|203300.2|11
1636430190000|2021-11-09 03:56:30|203452.4|203302.4|203456.4|203306.4|203457.2|203307.2|203451.2|203301.2|10
1636430200000|2021-11-09 03:56:40|203456.5|203306.5|203456.4|203306.4|203456.5|203306.5|203456.1|203306.1|6
1636430210000|2021-11-09 03:56:50|203441.1|203291.1|203452.9|203302.9|203453.1|203303.1|203441.1|203291.1|9
1636430220000|2021-11-09 03:57:00|203455.3|203305.3|203456.4|203306.4|203457|203307|203455.3|203305.3|11
1636430230000|2021-11-09 03:57:10|203456.3|203306.3|203454.7|203304.7|203456.3|203306.3|203442.8|203292.8|12
1636430240000|2021-11-09 03:57:20|203454.2|203304.2|203455.1|203305.1|203462.6|203312.6|203454.2|203304.2|20
1636430250000|2021-11-09 03:57:30|203456|203306|203455.1|203305.1|203458.3|203308.3|203454.9|203304.9|14
1636430260000|2021-11-09 03:57:40|203456.1|203306.1|203439.5|203289.5|203456.1|203306.1|203435.2|203285.2|21
1636430270000|2021-11-09 03:57:50|203439.2|203289.2|203445.4|203295.4|203445.4|203295.4|203439.2|203289.2|17
1636430280000|2021-11-09 03:58:00|203445.3|203295.3|203443.9|203293.9|203445.3|203295.3|203443.2|203293.2|15
1636430290000|2021-11-09 03:58:10|203444.2|203294.2|203438.6|203288.6|203444.3|203294.3|203438.1|203288.1|9
1636430300000|2021-11-09 03:58:20|203439.4|203289.4|203433.2|203283.2|203439.7|203289.7|203431.1|203281.1|6
1636430310000|2021-11-09 03:58:30|203435.3|203285.3|203435.1|203285.1|203438.6|203288.6|203432.8|203282.8|11
1636430320000|2021-11-09 03:58:40|203434.8|203284.8|203446.4|203296.4|203454.8|203304.8|203428.5|203278.5|15
1636430330000|2021-11-09 03:58:50|203446.7|203296.7|203436.9|203286.9|203446.7|203296.7|203436.7|203286.7|12
1636430340000|2021-11-09 03:59:00|203436.2|203286.2|203441.9|203291.9|203443.9|203293.9|203436.2|203286.2|20
1636430350000|2021-11-09 03:59:10|203442.6|203292.6|203431.2|203281.2|203442.6|203292.6|203427.3|203277.3|13
1636430360000|2021-11-09 03:59:20|203431|203281|203429|203279|203431|203281|203429|203279|8
1636430370000|2021-11-09 03:59:30|203424.9|203274.9|203420.2|203270.2|203424.9|203274.9|203419.5|203269.5|17
1636430380000|2021-11-09 03:59:40|203419.5|203269.5|203423.1|203273.1|203424.2|203274.2|203419.5|203269.5|14
1636430390000|2021-11-09 03:59:50|203426.9|203276.9|203421.2|203271.2|203426.9|203276.9|203421|203271|7
1636430400000|2021-11-09 04:00:00|203421.7|203271.7|203415.1|203265.1|203424.5|203274.5|203415.1|203265.1|22
1636430410000|2021-11-09 04:00:10|203414.9|203264.9|203419.3|203269.3|203421.1|203271.1|203414.4|203264.4|14
1636430420000|2021-11-09 04:00:20|203418.9|203268.9|203418.1|203268.1|203419.3|203269.3|203418.1|203268.1|10
1636430430000|2021-11-09 04:00:30|203417.6|203267.6|203414.6|203264.6|203417.6|203267.6|203411.8|203261.8|14
1636430440000|2021-11-09 04:00:40|203423.6|203273.6|203415.4|203265.4|203424.4|203274.4|203415.4|203265.4|11
1636430450000|2021-11-09 04:00:50|203415|203265|203414.5|203264.5|203415.5|203265.5|203414.1|203264.1|12
1636430460000|2021-11-09 04:01:00|203394.3|203244.3|203414|203264|203416.8|203266.8|203394.3|203244.3|15
1636430470000|2021-11-09 04:01:10|203415.3|203265.3|203405.5|203255.5|203415.3|203265.3|203404.2|203254.2|11
1636430480000|2021-11-09 04:01:20|203404.8|203254.8|203406.3|203256.3|203406.4|203256.4|203404.8|203254.8|9
1636430490000|2021-11-09 04:01:30|203405.8|203255.8|203411.7|203261.7|203414|203264|203405.8|203255.8|11
1636430500000|2021-11-09 04:01:40|203411.3|203261.3|203402.3|203252.3|203411.3|203261.3|203398.3|203248.3|6
1636430510000|2021-11-09 04:01:50|203404.3|203254.3|203409.9|203259.9|203409.9|203259.9|203403.5|203253.5|10
1636430520000|2021-11-09 04:02:00|203409.6|203259.6|203410.7|203260.7|203412.4|203262.4|203405.9|203255.9|23
1636430530000|2021-11-09 04:02:10|203410.2|203260.2|203408.7|203258.7|203413.3|203263.3|203408.7|203258.7|19
1636430540000|2021-11-09 04:02:20|203403.3|203253.3|203404.3|203254.3|203404.9|203254.9|203402.1|203252.1|10
1636430550000|2021-11-09 04:02:30|203403.6|203253.6|203404.6|203254.6|203404.6|203254.6|203403.6|203253.6|5
1636430560000|2021-11-09 04:02:40|203404.1|203254.1|203406.2|203256.2|203406.2|203256.2|203404|203254|5
1636430570000|2021-11-09 04:02:50|203391.1|203241.1|203407.1|203257.1|203407.2|203257.2|203391.1|203241.1|10
1636430580000|2021-11-09 04:03:00|203386.6|203236.6|203410.1|203260.1|203410.1|203260.1|203386.6|203236.6|8
1636430590000|2021-11-09 04:03:10|203409|203259|203408.6|203258.6|203409.3|203259.3|203405.9|203255.9|10
1636430600000|2021-11-09 04:03:20|203407|203257|203409.2|203259.2|203409.6|203259.6|203406|203256|10
1636430610000|2021-11-09 04:03:30|203409.1|203259.1|203402.3|203252.3|203409.1|203259.1|203401|203251|16
1636430620000|2021-11-09 04:03:40|203402.4|203252.4|203409.4|203259.4|203409.9|203259.9|203400.9|203250.9|14
1636430630000|2021-11-09 04:03:50|203415.9|203265.9|203408.7|203258.7|203416.3|203266.3|203408.4|203258.4|20
1636430640000|2021-11-09 04:04:00|203414.7|203264.7|203416.5|203266.5|203416.5|203266.5|203409.7|203259.7|19
1636430650000|2021-11-09 04:04:10|203417.1|203267.1|203413.4|203263.4|203417.1|203267.1|203413.4|203263.4|13
1636430660000|2021-11-09 04:04:20|203413.6|203263.6|203410.1|203260.1|203415.2|203265.2|203407.1|203257.1|16
1636430670000|2021-11-09 04:04:30|203409.8|203259.8|203409.9|203259.9|203411.8|203261.8|203408.9|203258.9|13
1636430680000|2021-11-09 04:04:40|203409.5|203259.5|203420.6|203270.6|203420.6|203270.6|203408.9|203258.9|14
1636430690000|2021-11-09 04:04:50|203422.6|203272.6|203426.6|203276.6|203429.3|203279.3|203418.7|203268.7|10
1636430700000|2021-11-09 04:05:00|203426.4|203276.4|203418.9|203268.9|203426.4|203276.4|203415.3|203265.3|18
1636430710000|2021-11-09 04:05:10|203419.3|203269.3|203423.2|203273.2|203423.3|203273.3|203418.9|203268.9|6
1636430720000|2021-11-09 04:05:20|203421.9|203271.9|203419.5|203269.5|203421.9|203271.9|203410.7|203260.7|16
1636430730000|2021-11-09 04:05:30|203419.4|203269.4|203425.5|203275.5|203425.5|203275.5|203419.4|203269.4|13
1636430740000|2021-11-09 04:05:40|203426.2|203276.2|203416.9|203266.9|203426.2|203276.2|203414.3|203264.3|13
1636430750000|2021-11-09 04:05:50|203418.4|203268.4|203438|203288|203440.9|203290.9|203418.4|203268.4|16
1636430760000|2021-11-09 04:06:00|203438.3|203288.3|203418.8|203268.8|203438.3|203288.3|203417.5|203267.5|22
1636430770000|2021-11-09 04:06:10|203419.5|203269.5|203417.8|203267.8|203421.6|203271.6|203417.8|203267.8|17
1636430780000|2021-11-09 04:06:20|203418|203268|203412.3|203262.3|203418.1|203268.1|203408.8|203258.8|11
1636430790000|2021-11-09 04:06:30|203413.1|203263.1|203423.9|203273.9|203423.9|203273.9|203411.6|203261.6|10
1636430800000|2021-11-09 04:06:40|203423.6|203273.6|203420.5|203270.5|203424.1|203274.1|203397.3|203247.3|15
1636430810000|2021-11-09 04:06:50|203419.9|203269.9|203421|203271|203422.5|203272.5|203418.4|203268.4|19
1636430820000|2021-11-09 04:07:00|203420.4|203270.4|203413.3|203263.3|203420.4|203270.4|203408.5|203258.5|17
1636430830000|2021-11-09 04:07:10|203414.2|203264.2|203415.7|203265.7|203415.7|203265.7|203412.4|203262.4|14
1636430840000|2021-11-09 04:07:20|203416.3|203266.3|203416.4|203266.4|203416.6|203266.6|203415.4|203265.4|7
1636430850000|2021-11-09 04:07:30|203416.8|203266.8|203411.5|203261.5|203416.8|203266.8|203408.1|203258.1|6
1636430860000|2021-11-09 04:07:40|203411.1|203261.1|203417.2|203267.2|203418|203268|203411|203261|6
1636430870000|2021-11-09 04:07:50|203417.8|203267.8|203411.8|203261.8|203417.8|203267.8|203398.9|203248.9|8
1636430880000|2021-11-09 04:08:00|203412.8|203262.8|203411.6|203261.6|203413.4|203263.4|203411.6|203261.6|7
1636430890000|2021-11-09 04:08:10|203412.1|203262.1|203410.1|203260.1|203412.1|203262.1|203404.4|203254.4|6
1636430900000|2021-11-09 04:08:20|203411.9|203261.9|203410.5|203260.5|203412.5|203262.5|203410.5|203260.5|5
1636430910000|2021-11-09 04:08:30|203419.7|203269.7|203418.4|203268.4|203419.7|203269.7|203418.2|203268.2|8
1636430920000|2021-11-09 04:08:40|203418.5|203268.5|203412.3|203262.3|203419.3|203269.3|203402.4|203252.4|12
1636430930000|2021-11-09 04:08:50|203411.6|203261.6|203412.2|203262.2|203413.2|203263.2|203411.4|203261.4|13
1636430940000|2021-11-09 04:09:00|203411.7|203261.7|203410|203260|203413.2|203263.2|203407.1|203257.1|9
1636430950000|2021-11-09 04:09:10|203411.4|203261.4|203409|203259|203413.7|203263.7|203408.2|203258.2|9
1636430960000|2021-11-09 04:09:20|203410|203260|203414.8|203264.8|203415|203265|203410|203260|11
1636430970000|2021-11-09 04:09:30|203414.6|203264.6|203408|203258|203414.8|203264.8|203402.6|203252.6|14
1636430980000|2021-11-09 04:09:40|203411|203261|203408.8|203258.8|203411|203261|203408.8|203258.8|10
1636430990000|2021-11-09 04:09:50|203408.9|203258.9|203411.3|203261.3|203412.7|203262.7|203408.9|203258.9|14
1636431000000|2021-11-09 04:10:00|203411.9|203261.9|203404.1|203254.1|203411.9|203261.9|203404.1|203254.1|10
1636431010000|2021-11-09 04:10:10|203406|203256|203408.8|203258.8|203410.6|203260.6|203406|203256|8
1636431020000|2021-11-09 04:10:20|203409.9|203259.9|203405.7|203255.7|203409.9|203259.9|203403.3|203253.3|8
1636431030000|2021-11-09 04:10:30|203405.4|203255.4|203411.1|203261.1|203412|203262|203405.4|203255.4|7
1636431040000|2021-11-09 04:10:40|203410.6|203260.6|203414.6|203264.6|203414.6|203264.6|203409.9|203259.9|12
1636431050000|2021-11-09 04:10:50|203414.2|203264.2|203405.1|203255.1|203414.7|203264.7|203400.6|203250.6|11
1636431060000|2021-11-09 04:11:00|203407.4|203257.4|203410.1|203260.1|203411.8|203261.8|203406.5|203256.5|16
1636431070000|2021-11-09 04:11:10|203410.2|203260.2|203409.9|203259.9|203410.7|203260.7|203409.9|203259.9|10
1636431080000|2021-11-09 04:11:20|203410.2|203260.2|203410.6|203260.6|203410.8|203260.8|203409.7|203259.7|7
1636431090000|2021-11-09 04:11:30|203410.3|203260.3|203404.2|203254.2|203411.1|203261.1|203398.8|203248.8|13
1636431100000|2021-11-09 04:11:40|203411.6|203261.6|203411.6|203261.6|203411.6|203261.6|203411|203261|6
1636431110000|2021-11-09 04:11:50|203411.5|203261.5|203404.5|203254.5|203411.5|203261.5|203393.3|203243.3|8
1636431120000|2021-11-09 04:12:00|203405|203255|203412.7|203262.7|203412.9|203262.9|203405|203255|11
1636431130000|2021-11-09 04:12:10|203413|203263|203404.9|203254.9|203413|203263|203396.2|203246.2|5
1636431140000|2021-11-09 04:12:20|203407.6|203257.6|203408.2|203258.2|203408.2|203258.2|203406.9|203256.9|5
1636431150000|2021-11-09 04:12:30|203406.4|203256.4|203413.5|203263.5|203414|203264|203404.8|203254.8|8
1636431160000|2021-11-09 04:12:40|203413.3|203263.3|203413.1|203263.1|203413.8|203263.8|203387.7|203237.7|9
1636431170000|2021-11-09 04:12:50|203413.4|203263.4|203413.6|203263.6|203413.6|203263.6|203411|203261|8
1636431180000|2021-11-09 04:13:00|203413|203263|203407|203257|203413.7|203263.7|203397.2|203247.2|9
1636431190000|2021-11-09 04:13:10|203406.1|203256.1|203407.6|203257.6|203408|203258|203406.1|203256.1|10
1636431200000|2021-11-09 04:13:20|203407.1|203257.1|203402.5|203252.5|203407.7|203257.7|203401.7|203251.7|5
1636431210000|2021-11-09 04:13:30|203406.3|203256.3|203406.7|203256.7|203407.6|203257.6|203406.1|203256.1|9
1636431220000|2021-11-09 04:13:40|203405.8|203255.8|203412.5|203262.5|203414.6|203264.6|203399.4|203249.4|7
1636431230000|2021-11-09 04:13:50|203413.4|203263.4|203413.2|203263.2|203414.5|203264.5|203413.2|203263.2|6
1636431240000|2021-11-09 04:14:00|203413.1|203263.1|203405.4|203255.4|203413.1|203263.1|203395.3|203245.3|10
1636431250000|2021-11-09 04:14:10|203406.6|203256.6|203407.3|203257.3|203407.4|203257.4|203405.9|203255.9|7
1636431260000|2021-11-09 04:14:20|203412.3|203262.3|203404|203254|203412.3|203262.3|203393.9|203243.9|6
1636431270000|2021-11-09 04:14:30|203404.3|203254.3|203411.3|203261.3|203411.3|203261.3|203404.3|203254.3|8
1636431280000|2021-11-09 04:14:40|203411.5|203261.5|203390.9|203240.9|203411.5|203261.5|203381.6|203231.6|19
1636431290000|2021-11-09 04:14:50|203391.4|203241.4|203385.4|203235.4|203391.4|203241.4|203381.2|203231.2|9
1636431300000|2021-11-09 04:15:00|203386.2|203236.2|203405.9|203255.9|203405.9|203255.9|203379.9|203229.9|17
1636431310000|2021-11-09 04:15:10|203407.4|203257.4|203384.1|203234.1|203410.8|203260.8|203381.7|203231.7|21
1636431320000|2021-11-09 04:15:20|203386|203236|203409|203259|203409|203259|203386|203236|16
1636431330000|2021-11-09 04:15:30|203409.3|203259.3|203404.8|203254.8|203409.8|203259.8|203403.1|203253.1|18
1636431340000|2021-11-09 04:15:40|203403.2|203253.2|203406.5|203256.5|203406.5|203256.5|203403.2|203253.2|13
1636431350000|2021-11-09 04:15:50|203406.7|203256.7|203408.7|203258.7|203408.7|203258.7|203400.3|203250.3|11
1636431360000|2021-11-09 04:16:00|203408.6|203258.6|203408.9|203258.9|203408.9|203258.9|203405.1|203255.1|12
1636431370000|2021-11-09 04:16:10|203408.7|203258.7|203401.4|203251.4|203408.7|203258.7|203396.4|203246.4|9
1636431380000|2021-11-09 04:16:20|203401.5|203251.5|203408|203258|203411.8|203261.8|203401.5|203251.5|10
1636431390000|2021-11-09 04:16:30|203393.9|203243.9|203401.6|203251.6|203404.8|203254.8|203393.9|203243.9|9
1636431400000|2021-11-09 04:16:40|203403.7|203253.7|203417.7|203267.7|203419.1|203269.1|203403.7|203253.7|15
1636431410000|2021-11-09 04:16:50|203415.4|203265.4|203415.7|203265.7|203415.7|203265.7|203415.4|203265.4|3
1636431420000|2021-11-09 04:17:00|203415.5|203265.5|203410|203260|203415.5|203265.5|203405.9|203255.9|12
1636431430000|2021-11-09 04:17:10|203409.6|203259.6|203414.3|203264.3|203415.9|203265.9|203409.6|203259.6|15
1636431440000|2021-11-09 04:17:20|203413.7|203263.7|203407.3|203257.3|203413.7|203263.7|203400.8|203250.8|12
1636431450000|2021-11-09 04:17:30|203406.5|203256.5|203409.1|203259.1|203409.7|203259.7|203405|203255|13
1636431460000|2021-11-09 04:17:40|203409.9|203259.9|203404.1|203254.1|203409.9|203259.9|203396.3|203246.3|12
1636431470000|2021-11-09 04:17:50|203408.2|203258.2|203407.4|203257.4|203409.3|203259.3|203405.9|203255.9|12
1636431480000|2021-11-09 04:18:00|203407.8|203257.8|203399.1|203249.1|203407.8|203257.8|203396.8|203246.8|10
1636431490000|2021-11-09 04:18:10|203398.9|203248.9|203409.1|203259.1|203409.5|203259.5|203398.9|203248.9|13
1636431500000|2021-11-09 04:18:20|203408.2|203258.2|203407.7|203257.7|203409.3|203259.3|203392.3|203242.3|14
1636431510000|2021-11-09 04:18:30|203407.2|203257.2|203406.5|203256.5|203410.1|203260.1|203406.5|203256.5|6
1636431520000|2021-11-09 04:18:40|203405.9|203255.9|203407.6|203257.6|203408.8|203258.8|203405.6|203255.6|13
1636431530000|2021-11-09 04:18:50|203407.3|203257.3|203403.9|203253.9|203407.3|203257.3|203394.3|203244.3|8
1636431540000|2021-11-09 04:19:00|203403.2|203253.2|203412|203262|203417.8|203267.8|203403.2|203253.2|17
1636431550000|2021-11-09 04:19:10|203412.6|203262.6|203413.6|203263.6|203415.4|203265.4|203411.6|203261.6|11
1636431560000|2021-11-09 04:19:20|203413.4|203263.4|203412.4|203262.4|203413.6|203263.6|203412.4|203262.4|6
1636431570000|2021-11-09 04:19:30|203403.8|203253.8|203409.7|203259.7|203410.3|203260.3|203402.1|203252.1|14
1636431580000|2021-11-09 04:19:40|203410.2|203260.2|203413.7|203263.7|203413.7|203263.7|203409.7|203259.7|8
1636431590000|2021-11-09 04:19:50|203414.2|203264.2|203409.3|203259.3|203414.2|203264.2|203400.8|203250.8|12
1636431600000|2021-11-09 04:20:00|203409.2|203259.2|203408.4|203258.4|203409.5|203259.5|203407.2|203257.2|11
1636431610000|2021-11-09 04:20:10|203408.9|203258.9|203407.3|203257.3|203414.1|203264.1|203399.3|203249.3|10
1636431620000|2021-11-09 04:20:20|203407.4|203257.4|203412.5|203262.5|203414|203264|203406.3|203256.3|8
1636431630000|2021-11-09 04:20:30|203412.3|203262.3|203412.7|203262.7|203413.1|203263.1|203412.3|203262.3|7
1636431640000|2021-11-09 04:20:40|203412.2|203262.2|203416.1|203266.1|203416.1|203266.1|203401.3|203251.3|17
1636431650000|2021-11-09 04:20:50|203416|203266|203416.1|203266.1|203417|203267|203415|203265|12
1636431660000|2021-11-09 04:21:00|203418.5|203268.5|203411|203261|203418.5|203268.5|203405.9|203255.9|10
1636431670000|2021-11-09 04:21:10|203410.6|203260.6|203411|203261|203412.1|203262.1|203410.4|203260.4|12
1636431680000|2021-11-09 04:21:20|203398.4|203248.4|203412.3|203262.3|203415.8|203265.8|203398.4|203248.4|14
1636431690000|2021-11-09 04:21:30|203412.1|203262.1|203412.8|203262.8|203412.9|203262.9|203412|203262|9
1636431700000|2021-11-09 04:21:40|203412.2|203262.2|203410.9|203260.9|203415.5|203265.5|203410|203260|17
1636431710000|2021-11-09 04:21:50|203410.2|203260.2|203404.2|203254.2|203410.2|203260.2|203403.1|203253.1|9
1636431720000|2021-11-09 04:22:00|203404.6|203254.6|203391.9|203241.9|203404.6|203254.6|203381.8|203231.8|15
1636431730000|2021-11-09 04:22:10|203392.3|203242.3|203396.8|203246.8|203396.8|203246.8|203385|203235|14
1636431740000|2021-11-09 04:22:20|203397.4|203247.4|203403.9|203253.9|203407.5|203257.5|203397.4|203247.4|15
1636431750000|2021-11-09 04:22:30|203399.4|203249.4|203405.9|203255.9|203407.9|203257.9|203369.7|203219.7|21
1636431760000|2021-11-09 04:22:40|203406.4|203256.4|203396.2|203246.2|203406.6|203256.6|203387.9|203237.9|11
1636431770000|2021-11-09 04:22:50|203395.7|203245.7|203400.4|203250.4|203400.4|203250.4|203394.9|203244.9|18
1636431780000|2021-11-09 04:23:00|203400.6|203250.6|203400.9|203250.9|203402.5|203252.5|203400.6|203250.6|10
1636431790000|2021-11-09 04:23:10|203385.9|203235.9|203401|203251|203401.6|203251.6|203383.9|203233.9|9
1636431800000|2021-11-09 04:23:20|203401.2|203251.2|203387.9|203237.9|203401.2|203251.2|203386|203236|11
1636431810000|2021-11-09 04:23:30|203390.5|203240.5|203394.7|203244.7|203395.4|203245.4|203390.4|203240.4|5
1636431820000|2021-11-09 04:23:40|203382.6|203232.6|203389|203239|203395.9|203245.9|203382.4|203232.4|17
1636431830000|2021-11-09 04:23:50|203389.1|203239.1|203394.3|203244.3|203396|203246|203386.9|203236.9|23
1636431840000|2021-11-09 04:24:00|203393.4|203243.4|203391.2|203241.2|203394.7|203244.7|203382.1|203232.1|13
1636431850000|2021-11-09 04:24:10|203385.2|203235.2|203386.8|203236.8|203387.1|203237.1|203376.4|203226.4|11
1636431860000|2021-11-09 04:24:20|203386.9|203236.9|203381.7|203231.7|203386.9|203236.9|203374.5|203224.5|10
1636431870000|2021-11-09 04:24:30|203382|203232|203382.7|203232.7|203383|203233|203381.9|203231.9|9
1636431880000|2021-11-09 04:24:40|203382.2|203232.2|203372.5|203222.5|203382.2|203232.2|203368.8|203218.8|14
1636431890000|2021-11-09 04:24:50|203371.5|203221.5|203378.8|203228.8|203378.9|203228.9|203371.5|203221.5|9
1636431900000|2021-11-09 04:25:00|203378.7|203228.7|203370.2|203220.2|203378.7|203228.7|203365.5|203215.5|10
1636431910000|2021-11-09 04:25:10|203370.8|203220.8|203372|203222|203372.5|203222.5|203370.5|203220.5|10
1636431920000|2021-11-09 04:25:20|203377.5|203227.5|203374.1|203224.1|203377.5|203227.5|203357.3|203207.3|11
1636431930000|2021-11-09 04:25:30|203373.8|203223.8|203378.1|203228.1|203378.1|203228.1|203373.8|203223.8|4
1636431940000|2021-11-09 04:25:40|203378.2|203228.2|203376.4|203226.4|203378.2|203228.2|203375.9|203225.9|9
1636431950000|2021-11-09 04:25:50|203376.6|203226.6|203371.2|203221.2|203377.4|203227.4|203365.7|203215.7|6
1636431960000|2021-11-09 04:26:00|203370.8|203220.8|203378.5|203228.5|203379.3|203229.3|203366.1|203216.1|8
1636431970000|2021-11-09 04:26:10|203379|203229|203376.5|203226.5|203380.9|203230.9|203375.7|203225.7|10
1636431980000|2021-11-09 04:26:20|203375.9|203225.9|203357.9|203207.9|203377.1|203227.1|203357.9|203207.9|7
1636431990000|2021-11-09 04:26:30|203363.7|203213.7|203374.9|203224.9|203375.2|203225.2|203363.7|203213.7|9
1636432000000|2021-11-09 04:26:40|203374.8|203224.8|203367.9|203217.9|203377.3|203227.3|203365.7|203215.7|9
1636432010000|2021-11-09 04:26:50|203368.7|203218.7|203371.9|203221.9|203372.4|203222.4|203368.7|203218.7|6
1636432020000|2021-11-09 04:27:00|203372.8|203222.8|203372.7|203222.7|203372.8|203222.8|203371.9|203221.9|6
1636432030000|2021-11-09 04:27:10|203375.5|203225.5|203357.7|203207.7|203377.9|203227.9|203357.7|203207.7|14
1636432040000|2021-11-09 04:27:20|203369.9|203219.9|203370.4|203220.4|203372.7|203222.7|203369.9|203219.9|8
1636432050000|2021-11-09 04:27:30|203371.1|203221.1|203362|203212|203372.7|203222.7|203362|203212|9
1636432060000|2021-11-09 04:27:40|203369.5|203219.5|203369.8|203219.8|203374.1|203224.1|203367.1|203217.1|10
1636432070000|2021-11-09 04:27:50|203369.1|203219.1|203374.2|203224.2|203374.2|203224.2|203369.1|203219.1|7
1636432080000|2021-11-09 04:28:00|203374|203224|203363|203213|203374.5|203224.5|203363|203213|7
1636432090000|2021-11-09 04:28:10|203365.2|203215.2|203374.9|203224.9|203376.6|203226.6|203365.2|203215.2|13
1636432100000|2021-11-09 04:28:20|203375.2|203225.2|203376.3|203226.3|203376.3|203226.3|203373.2|203223.2|13
1636432110000|2021-11-09 04:28:30|203376.2|203226.2|203366.3|203216.3|203377.3|203227.3|203366.3|203216.3|9
1636432120000|2021-11-09 04:28:40|203361.1|203211.1|203372.6|203222.6|203373.7|203223.7|203361.1|203211.1|6
1636432130000|2021-11-09 04:28:50|203371.7|203221.7|203362.6|203212.6|203373.1|203223.1|203362.6|203212.6|8
1636432140000|2021-11-09 04:29:00|203363.5|203213.5|203370.5|203220.5|203373.1|203223.1|203363.5|203213.5|12
1636432150000|2021-11-09 04:29:10|203369.5|203219.5|203375.7|203225.7|203375.7|203225.7|203369.5|203219.5|9
1636432160000|2021-11-09 04:29:20|203374.7|203224.7|203364.3|203214.3|203375.7|203225.7|203364.3|203214.3|10
1636432170000|2021-11-09 04:29:30|203366.2|203216.2|203375.7|203225.7|203375.7|203225.7|203366.1|203216.1|8
1636432180000|2021-11-09 04:29:40|203375.2|203225.2|203361.1|203211.1|203376.2|203226.2|203358.3|203208.3|8
1636432190000|2021-11-09 04:29:50|203370.8|203220.8|203372.7|203222.7|203372.9|203222.9|203370.8|203220.8|6
1636432200000|2021-11-09 04:30:00|203373.5|203223.5|203376.1|203226.1|203376.1|203226.1|203373.5|203223.5|13
1636432210000|2021-11-09 04:30:10|203376.7|203226.7|203367.4|203217.4|203377.2|203227.2|203364|203214|18
1636432220000|2021-11-09 04:30:20|203368.4|203218.4|203371.8|203221.8|203373.7|203223.7|203368.1|203218.1|12
1636432230000|2021-11-09 04:30:30|203370.7|203220.7|203371.9|203221.9|203372.6|203222.6|203370.7|203220.7|7
1636432240000|2021-11-09 04:30:40|203375.1|203225.1|203363.3|203213.3|203376.1|203226.1|203363.3|203213.3|7
1636432250000|2021-11-09 04:30:50|203367.5|203217.5|203371.4|203221.4|203371.4|203221.4|203367.5|203217.5|6
1636432260000|2021-11-09 04:31:00|203370.9|203220.9|203361.5|203211.5|203371.4|203221.4|203361.5|203211.5|8
1636432270000|2021-11-09 04:31:10|203364|203214|203372|203222|203373.2|203223.2|203364|203214|9
1636432280000|2021-11-09 04:31:20|203372.1|203222.1|203363.8|203213.8|203376.5|203226.5|203363.8|203213.8|10
1636432290000|2021-11-09 04:31:30|203368.4|203218.4|203371.8|203221.8|203371.9|203221.9|203368.4|203218.4|10
1636432300000|2021-11-09 04:31:40|203375.2|203225.2|203364.6|203214.6|203375.9|203225.9|203361.3|203211.3|8
1636432310000|2021-11-09 04:31:50|203363.9|203213.9|203376.7|203226.7|203379.5|203229.5|203363.9|203213.9|6
1636432320000|2021-11-09 04:32:00|203379.6|203229.6|203376.7|203226.7|203379.6|203229.6|203374.5|203224.5|16
1636432330000|2021-11-09 04:32:10|203376.6|203226.6|203365.6|203215.6|203376.6|203226.6|203365.6|203215.6|7
1636432340000|2021-11-09 04:32:20|203366.1|203216.1|203371.4|203221.4|203371.4|203221.4|203366.1|203216.1|12
1636432350000|2021-11-09 04:32:30|203371.6|203221.6|203375.7|203225.7|203375.7|203225.7|203371.5|203221.5|7
1636432360000|2021-11-09 04:32:40|203375|203225|203360.2|203210.2|203376.1|203226.1|203360.2|203210.2|9
1636432370000|2021-11-09 04:32:50|203363.6|203213.6|203376.7|203226.7|203376.7|203226.7|203363.6|203213.6|9
1636432380000|2021-11-09 04:33:00|203374|203224|203372.7|203222.7|203374|203224|203372.6|203222.6|10
1636432390000|2021-11-09 04:33:10|203372.5|203222.5|203356|203206|203372.5|203222.5|203356|203206|10
1636432400000|2021-11-09 04:33:20|203359.3|203209.3|203365.2|203215.2|203365.2|203215.2|203359.3|203209.3|5
1636432410000|2021-11-09 04:33:30|203365.3|203215.3|203356.2|203206.2|203373.4|203223.4|203356.2|203206.2|8
1636432420000|2021-11-09 04:33:40|203360.2|203210.2|203368.2|203218.2|203370.2|203220.2|203360.2|203210.2|8
1636432430000|2021-11-09 04:33:50|203367.4|203217.4|203370.5|203220.5|203370.5|203220.5|203367.4|203217.4|7
1636432440000|2021-11-09 04:34:00|203370|203220|203363.1|203213.1|203375.9|203225.9|203363.1|203213.1|17
1636432450000|2021-11-09 04:34:10|203363.6|203213.6|203372.5|203222.5|203373.5|203223.5|203363.6|203213.6|13
1636432460000|2021-11-09 04:34:20|203372.7|203222.7|203364.2|203214.2|203376.6|203226.6|203362.3|203212.3|14
1636432470000|2021-11-09 04:34:30|203368.5|203218.5|203372|203222|203372.6|203222.6|203368.3|203218.3|6
1636432480000|2021-11-09 04:34:40|203370.1|203220.1|203360.6|203210.6|203374.1|203224.1|203360.6|203210.6|10
1636432490000|2021-11-09 04:34:50|203366.4|203216.4|203369.5|203219.5|203373.7|203223.7|203366.4|203216.4|10
1636432500000|2021-11-09 04:35:00|203375.7|203225.7|203375.4|203225.4|203376.4|203226.4|203374.2|203224.2|14
1636432510000|2021-11-09 04:35:10|203375.2|203225.2|203364.9|203214.9|203375.2|203225.2|203364.9|203214.9|5
1636432520000|2021-11-09 04:35:20|203367.1|203217.1|203359.5|203209.5|203369.6|203219.6|203350|203200|14
1636432530000|2021-11-09 04:35:30|203371|203221|203371.5|203221.5|203372.7|203222.7|203362.2|203212.2|13
1636432540000|2021-11-09 04:35:40|203372.4|203222.4|203370.7|203220.7|203373|203223|203370.7|203220.7|11
1636432550000|2021-11-09 04:35:50|203356.6|203206.6|203356.9|203206.9|203358.5|203208.5|203349.3|203199.3|20
1636432560000|2021-11-09 04:36:00|203357.2|203207.2|203361.2|203211.2|203362.5|203212.5|203351.8|203201.8|15
1636432570000|2021-11-09 04:36:10|203361.4|203211.4|203350.8|203200.8|203361.4|203211.4|203346.2|203196.2|22
1636432580000|2021-11-09 04:36:20|203351.1|203201.1|203372.9|203222.9|203372.9|203222.9|203351.1|203201.1|17
1636432590000|2021-11-09 04:36:30|203371.1|203221.1|203347.9|203197.9|203371.8|203221.8|203339.8|203189.8|18
1636432600000|2021-11-09 04:36:40|203348.6|203198.6|203348|203198|203349.3|203199.3|203348|203198|10
1636432610000|2021-11-09 04:36:50|203348.3|203198.3|203344.4|203194.4|203348.3|203198.3|203339.3|203189.3|8
1636432620000|2021-11-09 04:37:00|203347.3|203197.3|203350|203200|203350|203200|203344.9|203194.9|13
1636432630000|2021-11-09 04:37:10|203350.1|203200.1|203349.1|203199.1|203367.3|203217.3|203342.9|203192.9|20
1636432640000|2021-11-09 04:37:20|203350.3|203200.3|203349.7|203199.7|203353.5|203203.5|203349.7|203199.7|17
1636432650000|2021-11-09 04:37:30|203350|203200|203339.7|203189.7|203350.5|203200.5|203339.5|203189.5|15
1636432660000|2021-11-09 04:37:40|203343|203193|203349.8|203199.8|203350.2|203200.2|203343|203193|12
1636432670000|2021-11-09 04:37:50|203350.2|203200.2|203341.4|203191.4|203355|203205|203336.3|203186.3|13
1636432680000|2021-11-09 04:38:00|203340.8|203190.8|203350.2|203200.2|203350.4|203200.4|203340.6|203190.6|12
1636432690000|2021-11-09 04:38:10|203350|203200|203334.8|203184.8|203350|203200|203334.8|203184.8|14
1636432700000|2021-11-09 04:38:20|203343.6|203193.6|203344.3|203194.3|203344.4|203194.4|203342.3|203192.3|6
1636432710000|2021-11-09 04:38:30|203343|203193|203338.4|203188.4|203343.4|203193.4|203335.7|203185.7|9
1636432720000|2021-11-09 04:38:40|203339.2|203189.2|203348.3|203198.3|203350.2|203200.2|203339.2|203189.2|6
1636432730000|2021-11-09 04:38:50|203348.5|203198.5|203348.2|203198.2|203348.5|203198.5|203347.3|203197.3|7
1636432740000|2021-11-09 04:39:00|203348.4|203198.4|203340.4|203190.4|203348.7|203198.7|203340.4|203190.4|8
1636432750000|2021-11-09 04:39:10|203339.5|203189.5|203342.2|203192.2|203348.7|203198.7|203330.2|203180.2|19
1636432760000|2021-11-09 04:39:20|203342.7|203192.7|203340.9|203190.9|203343.2|203193.2|203338.3|203188.3|10
1636432770000|2021-11-09 04:39:30|203341.1|203191.1|203337.6|203187.6|203342.2|203192.2|203336.5|203186.5|13
1636432780000|2021-11-09 04:39:40|203333.3|203183.3|203343|203193|203343.3|203193.3|203333.3|203183.3|11
1636432790000|2021-11-09 04:39:50|203342.5|203192.5|203335.4|203185.4|203342.5|203192.5|203331.6|203181.6|6
1636432800000|2021-11-09 04:40:00|203338|203188|203338.9|203188.9|203339.6|203189.6|203338|203188|7
1636432810000|2021-11-09 04:40:10|203340.3|203190.3|203340.6|203190.6|203340.6|203190.6|203336.4|203186.4|15
1636432820000|2021-11-09 04:40:20|203339.8|203189.8|203333.6|203183.6|203340.3|203190.3|203331.9|203181.9|10
1636432830000|2021-11-09 04:40:30|203335.3|203185.3|203343.3|203193.3|203344.9|203194.9|203335.3|203185.3|10
1636432840000|2021-11-09 04:40:40|203344.6|203194.6|203338.4|203188.4|203345.1|203195.1|203332.1|203182.1|11
1636432850000|2021-11-09 04:40:50|203337.3|203187.3|203342.4|203192.4|203345.3|203195.3|203337.3|203187.3|10
1636432860000|2021-11-09 04:41:00|203343|203193|203340|203190|203343.4|203193.4|203339.3|203189.3|12
1636432870000|2021-11-09 04:41:10|203340.5|203190.5|203336.8|203186.8|203340.5|203190.5|203328.2|203178.2|10
1636432880000|2021-11-09 04:41:20|203337.4|203187.4|203338.8|203188.8|203338.8|203188.8|203336.9|203186.9|7
1636432890000|2021-11-09 04:41:30|203338.3|203188.3|203335.3|203185.3|203338.3|203188.3|203333.5|203183.5|7
1636432900000|2021-11-09 04:41:40|203336.8|203186.8|203337.9|203187.9|203338.4|203188.4|203330.7|203180.7|12
1636432910000|2021-11-09 04:41:50|203336.6|203186.6|203338.6|203188.6|203338.7|203188.7|203336.6|203186.6|7
1636432920000|2021-11-09 04:42:00|203337.9|203187.9|203333.9|203183.9|203338.7|203188.7|203333.3|203183.3|6
1636432930000|2021-11-09 04:42:10|203335|203185|203338.9|203188.9|203339.1|203189.1|203335|203185|8
1636432940000|2021-11-09 04:42:20|203338.5|203188.5|203334.8|203184.8|203338.5|203188.5|203329.3|203179.3|9
1636432950000|2021-11-09 04:42:30|203331.3|203181.3|203333|203183|203335.6|203185.6|203330.4|203180.4|13
1636432960000|2021-11-09 04:42:40|203334.2|203184.2|203340.6|203190.6|203340.7|203190.7|203334.1|203184.1|13
1636432970000|2021-11-09 04:42:50|203340.7|203190.7|203338.9|203188.9|203343.7|203193.7|203335.4|203185.4|13
1636432980000|2021-11-09 04:43:00|203339.5|203189.5|203340.9|203190.9|203341.9|203191.9|203339.5|203189.5|10
1636432990000|2021-11-09 04:43:10|203339.9|203189.9|203336.8|203186.8|203341.2|203191.2|203334|203184|7
1636433000000|2021-11-09 04:43:20|203339.2|203189.2|203339.5|203189.5|203340|203190|203337.4|203187.4|8
1636433010000|2021-11-09 04:43:30|203338.8|203188.8|203341.7|203191.7|203344.7|203194.7|203332|203182|10
1636433020000|2021-11-09 04:43:40|203340.1|203190.1|203343.5|203193.5|203344.4|203194.4|203340.1|203190.1|11
1636433030000|2021-11-09 04:43:50|203344.3|203194.3|203337.4|203187.4|203344.4|203194.4|203329.7|203179.7|8
1636433040000|2021-11-09 04:44:00|203338.4|203188.4|203338.5|203188.5|203339.1|203189.1|203337.3|203187.3|8
1636433050000|2021-11-09 04:44:10|203339.5|203189.5|203335.8|203185.8|203339.5|203189.5|203333.2|203183.2|7
1636433060000|2021-11-09 04:44:20|203336.8|203186.8|203331.2|203181.2|203340.4|203190.4|203327.6|203177.6|8
1636433070000|2021-11-09 04:44:30|203334.9|203184.9|203343.2|203193.2|203345.4|203195.4|203330.4|203180.4|10
1636433080000|2021-11-09 04:44:40|203326.5|203176.5|203346.2|203196.2|203346.2|203196.2|203326.5|203176.5|8
1636433090000|2021-11-09 04:44:50|203346|203196|203345.7|203195.7|203346|203196|203345.6|203195.6|5
1636433100000|2021-11-09 04:45:00|203344.8|203194.8|203339|203189|203344.8|203194.8|203331.3|203181.3|8
1636433110000|2021-11-09 04:45:10|203337.7|203187.7|203344.8|203194.8|203344.8|203194.8|203337.7|203187.7|7
1636433120000|2021-11-09 04:45:20|203344.4|203194.4|203337.1|203187.1|203344.4|203194.4|203328.5|203178.5|9
1636433130000|2021-11-09 04:45:30|203336.1|203186.1|203340|203190|203340.1|203190.1|203332.8|203182.8|10
1636433140000|2021-11-09 04:45:40|203321.7|203171.7|203333.4|203183.4|203333.4|203183.4|203321.7|203171.7|5
1636433150000|2021-11-09 04:45:50|203333.9|203183.9|203335.9|203185.9|203335.9|203185.9|203333|203183|6
1636433160000|2021-11-09 04:46:00|203333.4|203183.4|203339.1|203189.1|203339.1|203189.1|203333.4|203183.4|6
1636433170000|2021-11-09 04:46:10|203339.2|203189.2|203334.6|203184.6|203339.7|203189.7|203328.8|203178.8|10
1636433180000|2021-11-09 04:46:20|203334.1|203184.1|203339.7|203189.7|203339.8|203189.8|203334.1|203184.1|8
1636433190000|2021-11-09 04:46:30|203339.5|203189.5|203339.2|203189.2|203339.5|203189.5|203339.2|203189.2|5
1636433200000|2021-11-09 04:46:40|203325.6|203175.6|203338.6|203188.6|203339.4|203189.4|203325.6|203175.6|10
1636433210000|2021-11-09 04:46:50|203339.4|203189.4|203339.3|203189.3|203339.4|203189.4|203338.8|203188.8|4
1636433220000|2021-11-09 04:47:00|203339|203189|203339.1|203189.1|203339.2|203189.2|203338.8|203188.8|6
1636433230000|2021-11-09 04:47:10|203323.7|203173.7|203339.2|203189.2|203339.2|203189.2|203323.7|203173.7|12
1636433240000|2021-11-09 04:47:20|203338.9|203188.9|203339.1|203189.1|203339.4|203189.4|203338.8|203188.8|6
1636433250000|2021-11-09 04:47:30|203339.3|203189.3|203334|203184|203339.3|203189.3|203328.7|203178.7|9
1636433260000|2021-11-09 04:47:40|203332.9|203182.9|203339.2|203189.2|203339.2|203189.2|203332.9|203182.9|4
1636433270000|2021-11-09 04:47:50|203345.7|203195.7|203339.1|203189.1|203345.8|203195.8|203325.8|203175.8|8
1636433280000|2021-11-09 04:48:00|203338.5|203188.5|203338.7|203188.7|203339.5|203189.5|203338.5|203188.5|6
1636433290000|2021-11-09 04:48:10|203323.5|203173.5|203331.8|203181.8|203331.8|203181.8|203323.5|203173.5|5
1636433300000|2021-11-09 04:48:20|203331.5|203181.5|203334.1|203184.1|203334.9|203184.9|203331.5|203181.5|8
1636433310000|2021-11-09 04:48:30|203334.2|203184.2|203334|203184|203334.2|203184.2|203326.4|203176.4|9
1636433320000|2021-11-09 04:48:40|203332.3|203182.3|203340|203190|203340|203190|203332.2|203182.2|7
1636433330000|2021-11-09 04:48:50|203320.8|203170.8|203332.7|203182.7|203333.2|203183.2|203319|203169|6
1636433340000|2021-11-09 04:49:00|203331|203181|203339.5|203189.5|203340.1|203190.1|203331|203181|6
1636433350000|2021-11-09 04:49:10|203339.4|203189.4|203339.2|203189.2|203339.4|203189.4|203339.2|203189.2|3
1636433360000|2021-11-09 04:49:20|203339.7|203189.7|203330|203180|203339.7|203189.7|203325.2|203175.2|8
1636433370000|2021-11-09 04:49:30|203332.3|203182.3|203339.7|203189.7|203339.7|203189.7|203332.2|203182.2|13
1636433380000|2021-11-09 04:49:40|203339.1|203189.1|203339|203189|203339.4|203189.4|203338.9|203188.9|4
1636433390000|2021-11-09 04:49:50|203320.1|203170.1|203334.3|203184.3|203334.3|203184.3|203320.1|203170.1|8
1636433400000|2021-11-09 04:50:00|203332.3|203182.3|203339.4|203189.4|203339.4|203189.4|203332.3|203182.3|5
1636433410000|2021-11-09 04:50:10|203339|203189|203339.2|203189.2|203339.5|203189.5|203339|203189|5
1636433420000|2021-11-09 04:50:20|203339.5|203189.5|203334.9|203184.9|203339.5|203189.5|203327.8|203177.8|7
1636433430000|2021-11-09 04:50:30|203333.8|203183.8|203340.4|203190.4|203340.5|203190.5|203333|203183|7
1636433440000|2021-11-09 04:50:40|203340|203190|203339.7|203189.7|203340|203190|203339.7|203189.7|4
1636433450000|2021-11-09 04:50:50|203316.8|203166.8|203326.6|203176.6|203326.6|203176.6|203316.8|203166.8|4
1636433460000|2021-11-09 04:51:00|203328.6|203178.6|203340|203190|203340.1|203190.1|203328.6|203178.6|6
1636433470000|2021-11-09 04:51:10|203338.7|203188.7|203332.8|203182.8|203338.7|203188.7|203322.3|203172.3|9
1636433480000|2021-11-09 04:51:20|203339.4|203189.4|203340.4|203190.4|203340.7|203190.7|203339.4|203189.4|3
1636433490000|2021-11-09 04:51:30|203340.3|203190.3|203339.9|203189.9|203340.7|203190.7|203339.9|203189.9|6
1636433500000|2021-11-09 04:51:40|203339.6|203189.6|203331.5|203181.5|203339.6|203189.6|203320.4|203170.4|6
1636433510000|2021-11-09 04:51:50|203331.1|203181.1|203338.8|203188.8|203339.3|203189.3|203331.1|203181.1|9
1636433520000|2021-11-09 04:52:00|203321.4|203171.4|203333.3|203183.3|203334.4|203184.4|203321.4|203171.4|10
1636433530000|2021-11-09 04:52:10|203333|203183|203338.7|203188.7|203339.3|203189.3|203332|203182|5
1636433540000|2021-11-09 04:52:20|203338.5|203188.5|203339.5|203189.5|203339.9|203189.9|203338.5|203188.5|5
1636433550000|2021-11-09 04:52:30|203318.1|203168.1|203331.9|203181.9|203333|203183|203318.1|203168.1|6
1636433560000|2021-11-09 04:52:40|203330.2|203180.2|203333.8|203183.8|203333.8|203183.8|203330.2|203180.2|10
1636433570000|2021-11-09 04:52:50|203333.2|203183.2|203339.6|203189.6|203339.7|203189.7|203332.9|203182.9|8
1636433580000|2021-11-09 04:53:00|203326.4|203176.4|203334.3|203184.3|203334.6|203184.6|203326.4|203176.4|7
1636433590000|2021-11-09 04:53:10|203335.3|203185.3|203339.3|203189.3|203339.7|203189.7|203335.3|203185.3|8
1636433600000|2021-11-09 04:53:20|203325|203175|203333.6|203183.6|203333.6|203183.6|203325|203175|8
1636433610000|2021-11-09 04:53:30|203334.2|203184.2|203332.8|203182.8|203334.2|203184.2|203332.1|203182.1|5
1636433620000|2021-11-09 04:53:40|203339|203189|203339.3|203189.3|203339.3|203189.3|203339|203189|3
1636433630000|2021-11-09 04:53:50|203339.2|203189.2|203326.3|203176.3|203339.2|203189.2|203318|203168|4
1636433640000|2021-11-09 04:54:00|203327.8|203177.8|203337.4|203187.4|203337.4|203187.4|203327.7|203177.7|4
1636433650000|2021-11-09 04:54:10|203337.9|203187.9|203328.5|203178.5|203337.9|203187.9|203319.5|203169.5|5
1636433660000|2021-11-09 04:54:20|203330.2|203180.2|203334.5|203184.5|203334.9|203184.9|203329.4|203179.4|5
1636433670000|2021-11-09 04:54:30|203333.5|203183.5|203340.7|203190.7|203340.7|203190.7|203331.5|203181.5|9
1636433680000|2021-11-09 04:54:40|203343.8|203193.8|203341.7|203191.7|203343.8|203193.8|203340.6|203190.6|6
1636433690000|2021-11-09 04:54:50|203340.9|203190.9|203341.1|203191.1|203341.1|203191.1|203339.8|203189.8|5
1636433700000|2021-11-09 04:55:00|203341.8|203191.8|203331.8|203181.8|203341.8|203191.8|203329.9|203179.9|5
1636433710000|2021-11-09 04:55:10|203339.5|203189.5|203337.2|203187.2|203343|203193|203336.1|203186.1|9
1636433720000|2021-11-09 04:55:20|203339|203189|203339.8|203189.8|203340.1|203190.1|203339|203189|9
1636433730000|2021-11-09 04:55:30|203324.8|203174.8|203336|203186|203336.7|203186.7|203324.8|203174.8|11
1636433740000|2021-11-09 04:55:40|203335.6|203185.6|203336.1|203186.1|203336.1|203186.1|203334.4|203184.4|8
1636433750000|2021-11-09 04:55:50|203335.3|203185.3|203340.5|203190.5|203340.7|203190.7|203328.2|203178.2|13
1636433760000|2021-11-09 04:56:00|203342.7|203192.7|203342.4|203192.4|203342.7|203192.7|203341.4|203191.4|8
1636433770000|2021-11-09 04:56:10|203342|203192|203340.9|203190.9|203342|203192|203340.9|203190.9|5
1636433780000|2021-11-09 04:56:20|203340.6|203190.6|203337.2|203187.2|203340.6|203190.6|203326.4|203176.4|13
1636433790000|2021-11-09 04:56:30|203337.1|203187.1|203337.7|203187.7|203338.6|203188.6|203335.7|203185.7|7
1636433800000|2021-11-09 04:56:40|203337.9|203187.9|203334.2|203184.2|203340.2|203190.2|203329.4|203179.4|10
1636433810000|2021-11-09 04:56:50|203334.3|203184.3|203337|203187|203337|203187|203332.7|203182.7|6
1636433820000|2021-11-09 04:57:00|203335.4|203185.4|203333|203183|203336.4|203186.4|203326.2|203176.2|9
1636433830000|2021-11-09 04:57:10|203332.6|203182.6|203339.7|203189.7|203339.7|203189.7|203330.4|203180.4|6
1636433840000|2021-11-09 04:57:20|203339.9|203189.9|203332.2|203182.2|203339.9|203189.9|203323.9|203173.9|6
1636433850000|2021-11-09 04:57:30|203333.7|203183.7|203333.6|203183.6|203335.9|203185.9|203329.6|203179.6|12
1636433860000|2021-11-09 04:57:40|203328.5|203178.5|203328.1|203178.1|203331.5|203181.5|203326.6|203176.6|9
1636433870000|2021-11-09 04:57:50|203337.6|203187.6|203337|203187|203339|203189|203333.4|203183.4|12
1636433880000|2021-11-09 04:58:00|203336.5|203186.5|203336.3|203186.3|203338|203188|203332.4|203182.4|18
1636433890000|2021-11-09 04:58:10|203336.2|203186.2|203336.6|203186.6|203337|203187|203336.1|203186.1|7
1636433900000|2021-11-09 04:58:20|203323.4|203173.4|203335.6|203185.6|203335.7|203185.7|203323.4|203173.4|13
1636433910000|2021-11-09 04:58:30|203335|203185|203334.4|203184.4|203335.6|203185.6|203334.4|203184.4|6
1636433920000|2021-11-09 04:58:40|203339.6|203189.6|203333.4|203183.4|203339.6|203189.6|203323.8|203173.8|6
1636433930000|2021-11-09 04:58:50|203332.6|203182.6|203339.5|203189.5|203339.7|203189.7|203332.6|203182.6|8
1636433940000|2021-11-09 04:59:00|203339.4|203189.4|203338.5|203188.5|203339.4|203189.4|203337.8|203187.8|8
1636433950000|2021-11-09 04:59:10|203338.6|203188.6|203326.6|203176.6|203338.6|203188.6|203324.7|203174.7|12
1636433960000|2021-11-09 04:59:20|203328.4|203178.4|203332.5|203182.5|203333.4|203183.4|203328.4|203178.4|9
1636433970000|2021-11-09 04:59:30|203326.3|203176.3|203334.9|203184.9|203334.9|203184.9|203326.3|203176.3|11
1636433980000|2021-11-09 04:59:40|203335.1|203185.1|203337.6|203187.6|203338.3|203188.3|203333.7|203183.7|13
1636433990000|2021-11-09 04:59:50|203338.1|203188.1|203336.5|203186.5|203338.1|203188.1|203336.5|203186.5|6
1636434000000|2021-11-09 05:00:00|203337.8|203187.8|203335.7|203185.7|203337.8|203187.8|203327.1|203177.1|15
1636434010000|2021-11-09 05:00:10|203336.2|203186.2|203336.4|203186.4|203337.6|203187.6|203335.7|203185.7|12
1636434020000|2021-11-09 05:00:20|203327|203177|203334.6|203184.6|203334.6|203184.6|203327|203177|11
1636434030000|2021-11-09 05:00:30|203334.5|203184.5|203338.3|203188.3|203338.3|203188.3|203334.4|203184.4|10
1636434040000|2021-11-09 05:00:40|203338.5|203188.5|203332.9|203182.9|203338.5|203188.5|203322.8|203172.8|15
1636434050000|2021-11-09 05:00:50|203332.5|203182.5|203339.5|203189.5|203340.3|203190.3|203332.5|203182.5|10
1636434060000|2021-11-09 05:01:00|203339.8|203189.8|203334.5|203184.5|203339.8|203189.8|203333|203183|13
1636434070000|2021-11-09 05:01:10|203334.8|203184.8|203332.5|203182.5|203334.8|203184.8|203326.8|203176.8|11
1636434080000|2021-11-09 05:01:20|203331.1|203181.1|203329.4|203179.4|203332.6|203182.6|203328.4|203178.4|8
1636434090000|2021-11-09 05:01:30|203328.8|203178.8|203333|203183|203336.6|203186.6|203328.8|203178.8|13
1636434100000|2021-11-09 05:01:40|203328.4|203178.4|203337.3|203187.3|203337.3|203187.3|203328.1|203178.1|11
1636434110000|2021-11-09 05:01:50|203336.4|203186.4|203334|203184|203336.4|203186.4|203332.7|203182.7|6
1636434120000|2021-11-09 05:02:00|203335.6|203185.6|203329.9|203179.9|203338.7|203188.7|203327.1|203177.1|15
1636434130000|2021-11-09 05:02:10|203328.8|203178.8|203331.5|203181.5|203331.9|203181.9|203328.8|203178.8|11
1636434140000|2021-11-09 05:02:20|203331.2|203181.2|203326.6|203176.6|203331.8|203181.8|203326.1|203176.1|16
1636434150000|2021-11-09 05:02:30|203327.4|203177.4|203329.4|203179.4|203329.7|203179.7|203327.4|203177.4|8
1636434160000|2021-11-09 05:02:40|203328.5|203178.5|203328.1|203178.1|203334.2|203184.2|203326.7|203176.7|8
1636434170000|2021-11-09 05:02:50|203329.3|203179.3|203330|203180|203332.1|203182.1|203328.8|203178.8|15
1636434180000|2021-11-09 05:03:00|203329.2|203179.2|203328.2|203178.2|203329.8|203179.8|203328.2|203178.2|11
1636434190000|2021-11-09 05:03:10|203328.7|203178.7|203331.5|203181.5|203334.5|203184.5|203326.4|203176.4|15
1636434200000|2021-11-09 05:03:20|203332|203182|203331.6|203181.6|203332.1|203182.1|203330.8|203180.8|9
1636434210000|2021-11-09 05:03:30|203331.1|203181.1|203327.1|203177.1|203331.1|203181.1|203321|203171|8
1636434220000|2021-11-09 05:03:40|203326.4|203176.4|203330.1|203180.1|203331|203181|203326.4|203176.4|10
1636434230000|2021-11-09 05:03:50|203333.3|203183.3|203330.6|203180.6|203333.3|203183.3|203320.5|203170.5|13
1636434240000|2021-11-09 05:04:00|203330.9|203180.9|203333.2|203183.2|203337|203187|203330.9|203180.9|14
1636434250000|2021-11-09 05:04:10|203332.2|203182.2|203326.1|203176.1|203334.1|203184.1|203325.4|203175.4|11
1636434260000|2021-11-09 05:04:20|203327.2|203177.2|203332.5|203182.5|203333.3|203183.3|203326.4|203176.4|11
1636434270000|2021-11-09 05:04:30|203332.9|203182.9|203326.4|203176.4|203339.1|203189.1|203326.4|203176.4|18
1636434280000|2021-11-09 05:04:40|203328.5|203178.5|203332.9|203182.9|203332.9|203182.9|203328.5|203178.5|15
1636434290000|2021-11-09 05:04:50|203333|203183|203334.8|203184.8|203335.4|203185.4|203332.5|203182.5|18
1636434300000|2021-11-09 05:05:00|203334.4|203184.4|203319.4|203169.4|203334.8|203184.8|203312.8|203162.8|13
1636434310000|2021-11-09 05:05:10|203322.5|203172.5|203332.4|203182.4|203333.4|203183.4|203310.1|203160.1|14
1636434320000|2021-11-09 05:05:20|203330.9|203180.9|203331.3|203181.3|203332.6|203182.6|203323.4|203173.4|15
1636434330000|2021-11-09 05:05:30|203331.1|203181.1|203329.2|203179.2|203331.6|203181.6|203322.3|203172.3|8
1636434340000|2021-11-09 05:05:40|203329.8|203179.8|203331.3|203181.3|203331.5|203181.5|203323.6|203173.6|12
1636434350000|2021-11-09 05:05:50|203331.1|203181.1|203334.5|203184.5|203336.7|203186.7|203318.3|203168.3|18
1636434360000|2021-11-09 05:06:00|203335.6|203185.6|203331.6|203181.6|203335.6|203185.6|203327.4|203177.4|15
1636434370000|2021-11-09 05:06:10|203331.4|203181.4|203331|203181|203331.5|203181.5|203331|203181|4
1636434380000|2021-11-09 05:06:20|203331.7|203181.7|203318.9|203168.9|203336|203186|203312.9|203162.9|15
1636434390000|2021-11-09 05:06:30|203319.9|203169.9|203317.6|203167.6|203328.5|203178.5|203314.4|203164.4|14
1636434400000|2021-11-09 05:06:40|203328.8|203178.8|203335|203185|203337.2|203187.2|203328.8|203178.8|10
1636434410000|2021-11-09 05:06:50|203331.4|203181.4|203334.4|203184.4|203335.5|203185.5|203331.4|203181.4|10
1636434420000|2021-11-09 05:07:00|203323|203173|203332.7|203182.7|203333.4|203183.4|203312.7|203162.7|19
1636434430000|2021-11-09 05:07:10|203333|203183|203312|203162|203333.5|203183.5|203312|203162|18
1636434440000|2021-11-09 05:07:20|203306.4|203156.4|203323.2|203173.2|203324.5|203174.5|203306.4|203156.4|16
1636434450000|2021-11-09 05:07:30|203329.2|203179.2|203317.2|203167.2|203331.8|203181.8|203307.6|203157.6|9
1636434460000|2021-11-09 05:07:40|203320.8|203170.8|203324.2|203174.2|203324.2|203174.2|203309.8|203159.8|20
1636434470000|2021-11-09 05:07:50|203325.7|203175.7|203324.2|203174.2|203338.4|203188.4|203311.6|203161.6|20
1636434480000|2021-11-09 05:08:00|203326.9|203176.9|203333.6|203183.6|203334.5|203184.5|203326.9|203176.9|11
1636434490000|2021-11-09 05:08:10|203336.6|203186.6|203332.7|203182.7|203336.6|203186.6|203315.6|203165.6|16
1636434500000|2021-11-09 05:08:20|203331.6|203181.6|203328.3|203178.3|203334.1|203184.1|203314.7|203164.7|13
1636434510000|2021-11-09 05:08:30|203329.4|203179.4|203323.9|203173.9|203330|203180|203323.9|203173.9|13
1636434520000|2021-11-09 05:08:40|203323.3|203173.3|203331.7|203181.7|203333.9|203183.9|203314.8|203164.8|18
1636434530000|2021-11-09 05:08:50|203332.9|203182.9|203331.6|203181.6|203332.9|203182.9|203326.8|203176.8|16
1636434540000|2021-11-09 05:09:00|203331.7|203181.7|203328.2|203178.2|203331.7|203181.7|203328.2|203178.2|7
1636434550000|2021-11-09 05:09:10|203328.8|203178.8|203326.8|203176.8|203330.8|203180.8|203326.3|203176.3|14
1636434560000|2021-11-09 05:09:20|203328.3|203178.3|203328.3|203178.3|203329.4|203179.4|203327.2|203177.2|7
1636434570000|2021-11-09 05:09:30|203329.1|203179.1|203332.1|203182.1|203334.4|203184.4|203327.3|203177.3|10
1636434580000|2021-11-09 05:09:40|203333|203183|203328.9|203178.9|203333.7|203183.7|203320.1|203170.1|15
1636434590000|2021-11-09 05:09:50|203328.1|203178.1|203328.1|203178.1|203329.1|203179.1|203326.4|203176.4|10
1636434600000|2021-11-09 05:10:00|203327.9|203177.9|203333.5|203183.5|203333.5|203183.5|203327.9|203177.9|11
1636434610000|2021-11-09 05:10:10|203333|203183|203325.4|203175.4|203334.7|203184.7|203323.7|203173.7|15
1636434620000|2021-11-09 05:10:20|203325.3|203175.3|203314.8|203164.8|203325.3|203175.3|203303.2|203153.2|22
1636434630000|2021-11-09 05:10:30|203316.4|203166.4|203331|203181|203331.4|203181.4|203315.5|203165.5|18
1636434640000|2021-11-09 05:10:40|203330.4|203180.4|203325.3|203175.3|203330.4|203180.4|203319.2|203169.2|10
1636434650000|2021-11-09 05:10:50|203325.1|203175.1|203327.8|203177.8|203327.9|203177.9|203323.4|203173.4|12
1636434660000|2021-11-09 05:11:00|203326.6|203176.6|203323.8|203173.8|203331.1|203181.1|203321|203171|10
1636434670000|2021-11-09 05:11:10|203325.5|203175.5|203331.7|203181.7|203332.1|203182.1|203324.2|203174.2|19
1636434680000|2021-11-09 05:11:20|203331.5|203181.5|203331.9|203181.9|203332.3|203182.3|203331.5|203181.5|9
1636434690000|2021-11-09 05:11:30|203331.3|203181.3|203315.4|203165.4|203334.2|203184.2|203315.4|203165.4|9
1636434700000|2021-11-09 05:11:40|203323.8|203173.8|203324.9|203174.9|203325.6|203175.6|203323.8|203173.8|10
1636434710000|2021-11-09 05:11:50|203324.6|203174.6|203335.9|203185.9|203335.9|203185.9|203317.2|203167.2|16
1636434720000|2021-11-09 05:12:00|203335.7|203185.7|203337.9|203187.9|203337.9|203187.9|203328.5|203178.5|12
1636434730000|2021-11-09 05:12:10|203338.2|203188.2|203337.1|203187.1|203338.2|203188.2|203331.7|203181.7|11
1636434740000|2021-11-09 05:12:20|203337.3|203187.3|203320.3|203170.3|203339.5|203189.5|203320.3|203170.3|6
1636434750000|2021-11-09 05:12:30|203324.4|203174.4|203333|203183|203333|203183|203324.4|203174.4|7
1636434760000|2021-11-09 05:12:40|203338.8|203188.8|203310.5|203160.5|203338.8|203188.8|203310.5|203160.5|3
1636434770000|2021-11-09 05:12:50|203313.5|203163.5|203331.6|203181.6|203332|203182|203313.5|203163.5|8
1636434780000|2021-11-09 05:13:00|203338.3|203188.3|203325|203175|203338.3|203188.3|203322.1|203172.1|10
1636434790000|2021-11-09 05:13:10|203327.6|203177.6|203327.5|203177.5|203331.1|203181.1|203322.8|203172.8|8
1636434800000|2021-11-09 05:13:20|203326.9|203176.9|203328|203178|203328.3|203178.3|203325.2|203175.2|10
1636434810000|2021-11-09 05:13:30|203328.3|203178.3|203332.6|203182.6|203333|203183|203328.3|203178.3|11
1636434820000|2021-11-09 05:13:40|203333.5|203183.5|203319.8|203169.8|203333.6|203183.6|203318.5|203168.5|7
1636434830000|2021-11-09 05:13:50|203323|203173|203325.3|203175.3|203325.5|203175.5|203322|203172|5
1636434840000|2021-11-09 05:14:00|203324.6|203174.6|203329.7|203179.7|203329.7|203179.7|203324.6|203174.6|9
1636434850000|2021-11-09 05:14:10|203326.5|203176.5|203330|203180|203330|203180|203326.5|203176.5|10
1636434860000|2021-11-09 05:14:20|203327.1|203177.1|203327.6|203177.6|203327.6|203177.6|203321.1|203171.1|8
1636434870000|2021-11-09 05:14:30|203324.9|203174.9|203331|203181|203335.7|203185.7|203324.9|203174.9|11
1636434880000|2021-11-09 05:14:40|203328.2|203178.2|203331.6|203181.6|203331.6|203181.6|203328.2|203178.2|6
1636434890000|2021-11-09 05:14:50|203328.4|203178.4|203334.2|203184.2|203335.6|203185.6|203323.7|203173.7|15
1636434900000|2021-11-09 05:15:00|203317|203167|203321.1|203171.1|203335.2|203185.2|203317|203167|22
1636434910000|2021-11-09 05:15:10|203324.2|203174.2|203325.7|203175.7|203326.9|203176.9|203321.9|203171.9|14
1636434920000|2021-11-09 05:15:20|203323.8|203173.8|203325|203175|203327.9|203177.9|203311|203161|18
1636434930000|2021-11-09 05:15:30|203326.1|203176.1|203327.7|203177.7|203332.8|203182.8|203321.9|203171.9|11
1636434940000|2021-11-09 05:15:40|203329.8|203179.8|203314.1|203164.1|203332.7|203182.7|203314.1|203164.1|8
1636434950000|2021-11-09 05:15:50|203322.4|203172.4|203328.1|203178.1|203328.1|203178.1|203318.9|203168.9|9
1636434960000|2021-11-09 05:16:00|203328.9|203178.9|203335.3|203185.3|203338.6|203188.6|203323.7|203173.7|13
1636434970000|2021-11-09 05:16:10|203344|203194|203332.8|203182.8|203344.8|203194.8|203332.8|203182.8|13
1636434980000|2021-11-09 05:16:20|203331.1|203181.1|203328.2|203178.2|203334.2|203184.2|203326.1|203176.1|9
1636434990000|2021-11-09 05:16:30|203329|203179|203330.1|203180.1|203331.7|203181.7|203329|203179|9
1636435000000|2021-11-09 05:16:40|203330|203180|203336|203186|203336.4|203186.4|203329.6|203179.6|10
1636435010000|2021-11-09 05:16:50|203335.7|203185.7|203330|203180|203335.9|203185.9|203318.6|203168.6|7
1636435020000|2021-11-09 05:17:00|203329|203179|203331.5|203181.5|203337|203187|203328.7|203178.7|14
1636435030000|2021-11-09 05:17:10|203332.5|203182.5|203333.8|203183.8|203333.8|203183.8|203331.6|203181.6|9
1636435040000|2021-11-09 05:17:20|203333.2|203183.2|203328.5|203178.5|203333.5|203183.5|203323.4|203173.4|8
1636435050000|2021-11-09 05:17:30|203330.4|203180.4|203330.6|203180.6|203330.9|203180.9|203329.7|203179.7|8
1636435060000|2021-11-09 05:17:40|203329|203179|203331.8|203181.8|203334.8|203184.8|203323.1|203173.1|17
1636435070000|2021-11-09 05:17:50|203331.5|203181.5|203331.4|203181.4|203332|203182|203330.6|203180.6|13
1636435080000|2021-11-09 05:18:00|203331.8|203181.8|203332.3|203182.3|203333.4|203183.4|203331.4|203181.4|14
1636435090000|2021-11-09 05:18:10|203331.9|203181.9|203329.8|203179.8|203331.9|203181.9|203323.8|203173.8|10
1636435100000|2021-11-09 05:18:20|203329.4|203179.4|203330.5|203180.5|203331.4|203181.4|203329.2|203179.2|11
1636435110000|2021-11-09 05:18:30|203329.8|203179.8|203332.4|203182.4|203332.4|203182.4|203324.1|203174.1|12
1636435120000|2021-11-09 05:18:40|203331.3|203181.3|203330.7|203180.7|203332.3|203182.3|203330.4|203180.4|12
1636435130000|2021-11-09 05:18:50|203331.2|203181.2|203328.7|203178.7|203332.4|203182.4|203322.5|203172.5|12
1636435140000|2021-11-09 05:19:00|203329.2|203179.2|203329.7|203179.7|203329.7|203179.7|203328.7|203178.7|9
1636435150000|2021-11-09 05:19:10|203328.6|203178.6|203330.2|203180.2|203330.2|203180.2|203320.2|203170.2|9
1636435160000|2021-11-09 05:19:20|203329.9|203179.9|203333.3|203183.3|203334.3|203184.3|203329.8|203179.8|12
1636435170000|2021-11-09 05:19:30|203332.2|203182.2|203332.7|203182.7|203332.7|203182.7|203328.5|203178.5|11
1636435180000|2021-11-09 05:19:40|203332.5|203182.5|203319|203169|203332.8|203182.8|203307.5|203157.5|15
1636435190000|2021-11-09 05:19:50|203318.3|203168.3|203297.4|203147.4|203319.4|203169.4|203297.4|203147.4|20
1636435200000|2021-11-09 05:20:00|203300.2|203150.2|203305.4|203155.4|203306.7|203156.7|203299.3|203149.3|12
1636435210000|2021-11-09 05:20:10|203301|203151|203289.9|203139.9|203301|203151|203256.5|203106.5|27
1636435220000|2021-11-09 05:20:20|203290.3|203140.3|203270.7|203120.7|203290.3|203140.3|203265.8|203115.8|19
1636435230000|2021-11-09 05:20:30|203262.6|203112.6|203267.8|203117.8|203278|203128|203262.3|203112.3|25
1636435240000|2021-11-09 05:20:40|203273.4|203123.4|203275.4|203125.4|203276.5|203126.5|203268.6|203118.6|18
1636435250000|2021-11-09 05:20:50|203275.3|203125.3|203268.3|203118.3|203275.3|203125.3|203262.2|203112.2|16
1636435260000|2021-11-09 05:21:00|203267.8|203117.8|203251.4|203101.4|203268.2|203118.2|203251.4|203101.4|21
1636435270000|2021-11-09 05:21:10|203251.5|203101.5|203246.1|203096.1|203251.8|203101.8|203244|203094|14
1636435280000|2021-11-09 05:21:20|203246.4|203096.4|203244.9|203094.9|203249.2|203099.2|203244|203094|13
1636435290000|2021-11-09 05:21:30|203244.7|203094.7|203243.3|203093.3|203246.5|203096.5|203242.8|203092.8|18
1636435300000|2021-11-09 05:21:40|203244.2|203094.2|203243.8|203093.8|203250.8|203100.8|203242.5|203092.5|10
1636435310000|2021-11-09 05:21:50|203244.3|203094.3|203247.1|203097.1|203249.8|203099.8|203244.3|203094.3|8
1636435320000|2021-11-09 05:22:00|203246.9|203096.9|203244.8|203094.8|203252.1|203102.1|203244.1|203094.1|14
1636435330000|2021-11-09 05:22:10|203245|203095|203246.3|203096.3|203246.3|203096.3|203241.3|203091.3|7
1636435340000|2021-11-09 05:22:20|203246.7|203096.7|203247.8|203097.8|203248|203098|203246.4|203096.4|8
1636435350000|2021-11-09 05:22:30|203247.4|203097.4|203239.4|203089.4|203247.6|203097.6|203239.4|203089.4|12
1636435360000|2021-11-09 05:22:40|203243.5|203093.5|203251.8|203101.8|203253|203103|203243.5|203093.5|6
1636435370000|2021-11-09 05:22:50|203255.2|203105.2|203245.6|203095.6|203261.5|203111.5|203245.6|203095.6|14
1636435380000|2021-11-09 05:23:00|203245.7|203095.7|203246.7|203096.7|203246.7|203096.7|203243.9|203093.9|8
1636435390000|2021-11-09 05:23:10|203247.5|203097.5|203244.4|203094.4|203248.5|203098.5|203244.4|203094.4|13
1636435400000|2021-11-09 05:23:20|203244.5|203094.5|203246.1|203096.1|203247.2|203097.2|203244.1|203094.1|18
1636435410000|2021-11-09 05:23:30|203246.2|203096.2|203243.6|203093.6|203250.5|203100.5|203243.6|203093.6|17
1636435420000|2021-11-09 05:23:40|203246|203096|203245.8|203095.8|203247|203097|203245.6|203095.6|12
1636435430000|2021-11-09 05:23:50|203246.2|203096.2|203244.6|203094.6|203246.8|203096.8|203244.3|203094.3|17
1636435440000|2021-11-09 05:24:00|203245|203095|203245.9|203095.9|203246.5|203096.5|203241.9|203091.9|14
1636435450000|2021-11-09 05:24:10|203245.8|203095.8|203245.4|203095.4|203247|203097|203244.7|203094.7|16
1636435460000|2021-11-09 05:24:20|203244.8|203094.8|203240.2|203090.2|203245.9|203095.9|203240.2|203090.2|11
1636435470000|2021-11-09 05:24:30|203242.7|203092.7|203248.6|203098.6|203248.6|203098.6|203240.3|203090.3|22
1636435480000|2021-11-09 05:24:40|203247.1|203097.1|203244.3|203094.3|203250.7|203100.7|203240.7|203090.7|19
1636435490000|2021-11-09 05:24:50|203245.2|203095.2|203245|203095|203246.2|203096.2|203242|203092|7
1636435500000|2021-11-09 05:25:00|203245.5|203095.5|203241.9|203091.9|203249.5|203099.5|203241.1|203091.1|13
1636435510000|2021-11-09 05:25:10|203242.3|203092.3|203244.9|203094.9|203249.1|203099.1|203242.3|203092.3|16
1636435520000|2021-11-09 05:25:20|203245.4|203095.4|203246.1|203096.1|203246.1|203096.1|203245.3|203095.3|9
1636435530000|2021-11-09 05:25:30|203246.6|203096.6|203244|203094|203249.8|203099.8|203241.6|203091.6|20
1636435540000|2021-11-09 05:25:40|203245.2|203095.2|203247.9|203097.9|203249|203099|203244.8|203094.8|22
1636435550000|2021-11-09 05:25:50|203248.5|203098.5|203247.4|203097.4|203248.7|203098.7|203246.3|203096.3|13
1636435560000|2021-11-09 05:26:00|203247|203097|203245.1|203095.1|203247.4|203097.4|203235|203085|18
1636435570000|2021-11-09 05:26:10|203243.8|203093.8|203244.7|203094.7|203247.1|203097.1|203243.8|203093.8|8
1636435580000|2021-11-09 05:26:20|203246.3|203096.3|203250.4|203100.4|203250.5|203100.5|203242.7|203092.7|15
1636435590000|2021-11-09 05:26:30|203252.5|203102.5|203248.9|203098.9|203252.9|203102.9|203247.3|203097.3|14
1636435600000|2021-11-09 05:26:40|203248.8|203098.8|203248.6|203098.6|203249|203099|203248.1|203098.1|8
1636435610000|2021-11-09 05:26:50|203246.3|203096.3|203249.7|203099.7|203250.2|203100.2|203246.3|203096.3|20
1636435620000|2021-11-09 05:27:00|203250.4|203100.4|203251|203101|203251.8|203101.8|203250|203100|10
1636435630000|2021-11-09 05:27:10|203250.9|203100.9|203251.6|203101.6|203252.8|203102.8|203250.7|203100.7|9
1636435640000|2021-11-09 05:27:20|203251.7|203101.7|203249|203099|203251.8|203101.8|203247.9|203097.9|11
1636435650000|2021-11-09 05:27:30|203248.4|203098.4|203249.7|203099.7|203249.7|203099.7|203248.4|203098.4|6
1636435660000|2021-11-09 05:27:40|203248.9|203098.9|203251.7|203101.7|203252.1|203102.1|203248.2|203098.2|8
1636435670000|2021-11-09 05:27:50|203249.4|203099.4|203251.6|203101.6|203252.8|203102.8|203248.9|203098.9|15
1636435680000|2021-11-09 05:28:00|203251.2|203101.2|203251.8|203101.8|203251.8|203101.8|203250.2|203100.2|10
1636435690000|2021-11-09 05:28:10|203247.7|203097.7|203250.3|203100.3|203250.3|203100.3|203247|203097|16
1636435700000|2021-11-09 05:28:20|203251.6|203101.6|203252.9|203102.9|203253.6|203103.6|203251.4|203101.4|14
1636435710000|2021-11-09 05:28:30|203253|203103|203249.5|203099.5|203253|203103|203249.4|203099.4|13
1636435720000|2021-11-09 05:28:40|203246.8|203096.8|203252.3|203102.3|203252.3|203102.3|203245.7|203095.7|12
1636435730000|2021-11-09 05:28:50|203252.2|203102.2|203251.1|203101.1|203252.2|203102.2|203250.8|203100.8|13
1636435740000|2021-11-09 05:29:00|203250.9|203100.9|203251|203101|203251.3|203101.3|203250.5|203100.5|12
1636435750000|2021-11-09 05:29:10|203247.3|203097.3|203248.5|203098.5|203248.9|203098.9|203247.3|203097.3|11
1636435760000|2021-11-09 05:29:20|203248.6|203098.6|203249.4|203099.4|203250.7|203100.7|203248.6|203098.6|13
1636435770000|2021-11-09 05:29:30|203250|203100|203252.7|203102.7|203252.7|203102.7|203249.9|203099.9|7
1636435780000|2021-11-09 05:29:40|203250.3|203100.3|203249.9|203099.9|203251|203101|203248.9|203098.9|17
1636435790000|2021-11-09 05:29:50|203249.5|203099.5|203250.5|203100.5|203251|203101|203247.3|203097.3|16
1636435800000|2021-11-09 05:30:00|203250.9|203100.9|203250.6|203100.6|203252.5|203102.5|203248|203098|18
1636435810000|2021-11-09 05:30:10|203250.8|203100.8|203254.7|203104.7|203254.7|203104.7|203250.8|203100.8|7
1636435820000|2021-11-09 05:30:20|203252.6|203102.6|203249.7|203099.7|203253.1|203103.1|203246|203096|9
1636435830000|2021-11-09 05:30:30|203250.8|203100.8|203250.2|203100.2|203252.3|203102.3|203250.2|203100.2|11
1636435840000|2021-11-09 05:30:40|203250.5|203100.5|203250.4|203100.4|203251.9|203101.9|203250.4|203100.4|9
1636435850000|2021-11-09 05:30:50|203250.3|203100.3|203248.5|203098.5|203250.3|203100.3|203246.3|203096.3|9
1636435860000|2021-11-09 05:31:00|203248|203098|203248.7|203098.7|203248.9|203098.9|203246.5|203096.5|9
1636435870000|2021-11-09 05:31:10|203248.6|203098.6|203249.7|203099.7|203249.7|203099.7|203248|203098|7
1636435880000|2021-11-09 05:31:20|203244.8|203094.8|203252.1|203102.1|203252.8|203102.8|203244.8|203094.8|9
1636435890000|2021-11-09 05:31:30|203251.1|203101.1|203250.7|203100.7|203252|203102|203249.6|203099.6|13
1636435900000|2021-11-09 05:31:40|203250|203100|203248.9|203098.9|203250.4|203100.4|203248.9|203098.9|7
1636435910000|2021-11-09 05:31:50|203249.4|203099.4|203251.8|203101.8|203251.8|203101.8|203245.7|203095.7|17
1636435920000|2021-11-09 05:32:00|203251.2|203101.2|203252.9|203102.9|203252.9|203102.9|203250|203100|16
1636435930000|2021-11-09 05:32:10|203235.2|203085.2|203250.2|203100.2|203250.8|203100.8|203235.2|203085.2|11
1636435940000|2021-11-09 05:32:20|203249.8|203099.8|203249.7|203099.7|203250.2|203100.2|203249.1|203099.1|14
1636435950000|2021-11-09 05:32:30|203238.8|203088.8|203246.6|203096.6|203246.6|203096.6|203238.8|203088.8|12
1636435960000|2021-11-09 05:32:40|203245.1|203095.1|203245.7|203095.7|203247.5|203097.5|203245.1|203095.1|10
1636435970000|2021-11-09 05:32:50|203246.7|203096.7|203251.8|203101.8|203251.8|203101.8|203246.4|203096.4|14
1636435980000|2021-11-09 05:33:00|203250.4|203100.4|203249.4|203099.4|203251.4|203101.4|203247.3|203097.3|14
1636435990000|2021-11-09 05:33:10|203250.3|203100.3|203249.1|203099.1|203250.3|203100.3|203246.9|203096.9|11
1636436000000|2021-11-09 05:33:20|203248.8|203098.8|203249.4|203099.4|203249.4|203099.4|203248|203098|7
1636436010000|2021-11-09 05:33:30|203243.2|203093.2|203248.5|203098.5|203248.5|203098.5|203243.2|203093.2|14
1636436020000|2021-11-09 05:33:40|203248.2|203098.2|203249.9|203099.9|203250.1|203100.1|203247.9|203097.9|11
1636436030000|2021-11-09 05:33:50|203247.9|203097.9|203252.4|203102.4|203253.2|203103.2|203247.9|203097.9|12
1636436040000|2021-11-09 05:34:00|203252.8|203102.8|203247.1|203097.1|203253.5|203103.5|203247.1|203097.1|13
1636436050000|2021-11-09 05:34:10|203245.1|203095.1|203247.6|203097.6|203247.6|203097.6|203245.1|203095.1|14
1636436060000|2021-11-09 05:34:20|203247.4|203097.4|203248.9|203098.9|203248.9|203098.9|203246.9|203096.9|12
1636436070000|2021-11-09 05:34:30|203249|203099|203247|203097|203249.5|203099.5|203245|203095|9
1636436080000|2021-11-09 05:34:40|203244.2|203094.2|203248.7|203098.7|203248.7|203098.7|203244.2|203094.2|12
1636436090000|2021-11-09 05:34:50|203248.5|203098.5|203249.8|203099.8|203249.8|203099.8|203248.5|203098.5|9
1636436100000|2021-11-09 05:35:00|203249.4|203099.4|203249.5|203099.5|203250.2|203100.2|203248.3|203098.3|20
1636436110000|2021-11-09 05:35:10|203249.2|203099.2|203249.4|203099.4|203249.6|203099.6|203246.4|203096.4|16
1636436120000|2021-11-09 05:35:20|203248.8|203098.8|203248.3|203098.3|203249.1|203099.1|203248.3|203098.3|6
1636436130000|2021-11-09 05:35:30|203248.8|203098.8|203253.4|203103.4|203253.4|203103.4|203246.9|203096.9|16
1636436140000|2021-11-09 05:35:40|203253.3|203103.3|203251.2|203101.2|203253.3|203103.3|203250.5|203100.5|9
1636436150000|2021-11-09 05:35:50|203245.8|203095.8|203248.3|203098.3|203248.9|203098.9|203245.8|203095.8|11
1636436160000|2021-11-09 05:36:00|203248.5|203098.5|203251|203101|203251.5|203101.5|203248.5|203098.5|12
1636436170000|2021-11-09 05:36:10|203245.9|203095.9|203248.1|203098.1|203248.3|203098.3|203245.9|203095.9|12
1636436180000|2021-11-09 05:36:20|203248.8|203098.8|203251.7|203101.7|203251.8|203101.8|203248.8|203098.8|5
1636436190000|2021-11-09 05:36:30|203244.1|203094.1|203248.5|203098.5|203253.7|203103.7|203244.1|203094.1|16
1636436200000|2021-11-09 05:36:40|203248.6|203098.6|203249.1|203099.1|203249.6|203099.6|203248.3|203098.3|11
1636436210000|2021-11-09 05:36:50|203245.8|203095.8|203249.4|203099.4|203249.5|203099.5|203245.8|203095.8|17
1636436220000|2021-11-09 05:37:00|203249.8|203099.8|203250.8|203100.8|203251.5|203101.5|203249.1|203099.1|15
1636436230000|2021-11-09 05:37:10|203250.6|203100.6|203250.1|203100.1|203250.6|203100.6|203247.4|203097.4|15
1636436240000|2021-11-09 05:37:20|203250.4|203100.4|203251.4|203101.4|203251.7|203101.7|203250.1|203100.1|15
1636436250000|2021-11-09 05:37:30|203251.1|203101.1|203248.7|203098.7|203252|203102|203248.7|203098.7|12
1636436260000|2021-11-09 05:37:40|203245.5|203095.5|203248.4|203098.4|203248.4|203098.4|203245.5|203095.5|11
1636436270000|2021-11-09 05:37:50|203248.9|203098.9|203249.1|203099.1|203249.3|203099.3|203248.1|203098.1|10
1636436280000|2021-11-09 05:38:00|203247.9|203097.9|203248.7|203098.7|203248.8|203098.8|203247.8|203097.8|5
1636436290000|2021-11-09 05:38:10|203248.3|203098.3|203248.4|203098.4|203248.4|203098.4|203244.7|203094.7|6
1636436300000|2021-11-09 05:38:20|203247.8|203097.8|203249.4|203099.4|203249.9|203099.9|203247.8|203097.8|9
1636436310000|2021-11-09 05:38:30|203250|203100|203250.7|203100.7|203250.8|203100.8|203249.7|203099.7|10
1636436320000|2021-11-09 05:38:40|203250.4|203100.4|203253.3|203103.3|203253.3|203103.3|203245.1|203095.1|14
1636436330000|2021-11-09 05:38:50|203253|203103|203252|203102|203253|203103|203251.2|203101.2|9
1636436340000|2021-11-09 05:39:00|203251.9|203101.9|203249|203099|203252.3|203102.3|203247.4|203097.4|15
1636436350000|2021-11-09 05:39:10|203249.7|203099.7|203252.6|203102.6|203253.1|203103.1|203249.7|203099.7|10
1636436360000|2021-11-09 05:39:20|203252.4|203102.4|203253.1|203103.1|203253.6|203103.6|203252.4|203102.4|4
1636436370000|2021-11-09 05:39:30|203254.1|203104.1|203249.9|203099.9|203254.1|203104.1|203249.6|203099.6|12
1636436380000|2021-11-09 05:39:40|203250.9|203100.9|203252.1|203102.1|203252.9|203102.9|203250.9|203100.9|11
1636436390000|2021-11-09 05:39:50|203251.9|203101.9|203250.9|203100.9|203252|203102|203247|203097|13
1636436400000|2021-11-09 05:40:00|203251.2|203101.2|203251.9|203101.9|203252.2|203102.2|203251.1|203101.1|8
1636436410000|2021-11-09 05:40:10|203250.9|203100.9|203253.3|203103.3|203254|203104|203250.9|203100.9|19
1636436420000|2021-11-09 05:40:20|203253|203103|203257|203107|203257|203107|203252.4|203102.4|16
1636436430000|2021-11-09 05:40:30|203252.1|203102.1|203255|203105|203256|203106|203252.1|203102.1|14
1636436440000|2021-11-09 05:40:40|203255.4|203105.4|203253.9|203103.9|203256.5|203106.5|203252.3|203102.3|15
1636436450000|2021-11-09 05:40:50|203254.3|203104.3|203255.8|203105.8|203255.9|203105.9|203252.8|203102.8|14
1636436460000|2021-11-09 05:41:00|203256.7|203106.7|203254.8|203104.8|203258.8|203108.8|203251.1|203101.1|16
1636436470000|2021-11-09 05:41:10|203255|203105|203255.4|203105.4|203256.5|203106.5|203253.2|203103.2|14
1636436480000|2021-11-09 05:41:20|203255.1|203105.1|203254.2|203104.2|203255.1|203105.1|203250.4|203100.4|8
1636436490000|2021-11-09 05:41:30|203253.5|203103.5|203254.6|203104.6|203257.4|203107.4|203253.5|203103.5|14
1636436500000|2021-11-09 05:41:40|203257.5|203107.5|203254.1|203104.1|203257.5|203107.5|203253.5|203103.5|11
1636436510000|2021-11-09 05:41:50|203254|203104|203252.3|203102.3|203256.3|203106.3|203243.6|203093.6|14
1636436520000|2021-11-09 05:42:00|203251.8|203101.8|203255.9|203105.9|203255.9|203105.9|203251.8|203101.8|18
1636436530000|2021-11-09 05:42:10|203256|203106|203256.1|203106.1|203256.3|203106.3|203254|203104|15
1636436540000|2021-11-09 05:42:20|203255.8|203105.8|203250.5|203100.5|203255.8|203105.8|203244.4|203094.4|7
1636436550000|2021-11-09 05:42:30|203251.8|203101.8|203252.5|203102.5|203252.6|203102.6|203251.6|203101.6|7
1636436560000|2021-11-09 05:42:40|203251.9|203101.9|203253.5|203103.5|203255.2|203105.2|203242.9|203092.9|14
1636436570000|2021-11-09 05:42:50|203253.8|203103.8|203253|203103|203254.3|203104.3|203253|203103|8
1636436580000|2021-11-09 05:43:00|203253.1|203103.1|203248|203098|203253.1|203103.1|203247.1|203097.1|12
1636436590000|2021-11-09 05:43:10|203247.9|203097.9|203248.8|203098.8|203248.8|203098.8|203245.1|203095.1|9
1636436600000|2021-11-09 05:43:20|203246.2|203096.2|203248.6|203098.6|203248.7|203098.7|203246.2|203096.2|13
1636436610000|2021-11-09 05:43:30|203248.3|203098.3|203249.4|203099.4|203249.5|203099.5|203243|203093|16
1636436620000|2021-11-09 05:43:40|203250.4|203100.4|203249.5|203099.5|203252.1|203102.1|203248.5|203098.5|13
1636436630000|2021-11-09 05:43:50|203248.9|203098.9|203249.9|203099.9|203250.1|203100.1|203248.7|203098.7|8
1636436640000|2021-11-09 05:44:00|203250.5|203100.5|203252.1|203102.1|203252.1|203102.1|203249.7|203099.7|11
1636436650000|2021-11-09 05:44:10|203251.6|203101.6|203251.5|203101.5|203253|203103|203249|203099|14
1636436660000|2021-11-09 05:44:20|203251.4|203101.4|203251.9|203101.9|203252.8|203102.8|203251.3|203101.3|13
1636436670000|2021-11-09 05:44:30|203252.1|203102.1|203249.8|203099.8|203252.1|203102.1|203249|203099|15
1636436680000|2021-11-09 05:44:40|203249.9|203099.9|203247.4|203097.4|203250.3|203100.3|203242.4|203092.4|11
1636436690000|2021-11-09 05:44:50|203245.9|203095.9|203250.4|203100.4|203250.4|203100.4|203241|203091|12
1636436700000|2021-11-09 05:45:00|203250.5|203100.5|203245.6|203095.6|203251.6|203101.6|203242.1|203092.1|15
1636436710000|2021-11-09 05:45:10|203245.8|203095.8|203246.1|203096.1|203246.1|203096.1|203245.7|203095.7|5
1636436720000|2021-11-09 05:45:20|203246.9|203096.9|203233.5|203083.5|203246.9|203096.9|203228.8|203078.8|4
1636436730000|2021-11-09 05:45:30|203235.6|203085.6|203242|203092|203242|203092|203235.6|203085.6|7
1636436740000|2021-11-09 05:45:40|203242.3|203092.3|203244.2|203094.2|203245.5|203095.5|203225.5|203075.5|11
1636436750000|2021-11-09 05:45:50|203225.6|203075.6|203219.2|203069.2|203225.6|203075.6|203215.2|203065.2|22
1636436760000|2021-11-09 05:46:00|203220.2|203070.2|203205.8|203055.8|203221.4|203071.4|203205|203055|25
1636436770000|2021-11-09 05:46:10|203205.5|203055.5|203207.6|203057.6|203209.5|203059.5|203205.5|203055.5|15
1636436780000|2021-11-09 05:46:20|203207.8|203057.8|203198.4|203048.4|203207.9|203057.9|203198.4|203048.4|14
1636436790000|2021-11-09 05:46:30|203198|203048|203205.6|203055.6|203206.7|203056.7|203198|203048|18
1636436800000|2021-11-09 05:46:40|203206.3|203056.3|203208.7|203058.7|203211.9|203061.9|203202.6|203052.6|16
1636436810000|2021-11-09 05:46:50|203210.4|203060.4|203205.2|203055.2|203210.4|203060.4|203201.5|203051.5|22
1636436820000|2021-11-09 05:47:00|203205.6|203055.6|203204.3|203054.3|203205.7|203055.7|203203.9|203053.9|22
1636436830000|2021-11-09 05:47:10|203204.9|203054.9|203204.3|203054.3|203205.9|203055.9|203203.2|203053.2|15
1636436840000|2021-11-09 05:47:20|203203.4|203053.4|203207|203057|203208.6|203058.6|203203.3|203053.3|12
1636436850000|2021-11-09 05:47:30|203206.6|203056.6|203203|203053|203207.5|203057.5|203202|203052|14
1636436860000|2021-11-09 05:47:40|203203.1|203053.1|203203.8|203053.8|203207.7|203057.7|203199.5|203049.5|20
1636436870000|2021-11-09 05:47:50|203204.4|203054.4|203210|203060|203210|203060|203198.6|203048.6|17
1636436880000|2021-11-09 05:48:00|203205|203055|203208.1|203058.1|203211.5|203061.5|203202.5|203052.5|21
1636436890000|2021-11-09 05:48:10|203208.3|203058.3|203204.2|203054.2|203209.2|203059.2|203204.2|203054.2|10
1636436900000|2021-11-09 05:48:20|203205|203055|203205.7|203055.7|203206.5|203056.5|203205|203055|14
1636436910000|2021-11-09 05:48:30|203202.6|203052.6|203205.4|203055.4|203208.4|203058.4|203202|203052|10
1636436920000|2021-11-09 05:48:40|203204.4|203054.4|203207.5|203057.5|203207.7|203057.7|203203.8|203053.8|17
1636436930000|2021-11-09 05:48:50|203204.1|203054.1|203213.4|203063.4|203213.7|203063.7|203204.1|203054.1|17
1636436940000|2021-11-09 05:49:00|203212.8|203062.8|203212.3|203062.3|203213|203063|203209|203059|20
1636436950000|2021-11-09 05:49:10|203212.1|203062.1|203214.6|203064.6|203216.1|203066.1|203209.6|203059.6|18
1636436960000|2021-11-09 05:49:20|203214.2|203064.2|203212.2|203062.2|203215.9|203065.9|203210.5|203060.5|17
1636436970000|2021-11-09 05:49:30|203212.6|203062.6|203211.4|203061.4|203214.3|203064.3|203210.8|203060.8|14
1636436980000|2021-11-09 05:49:40|203211.9|203061.9|203211|203061|203213.1|203063.1|203209.7|203059.7|11
1636436990000|2021-11-09 05:49:50|203210.4|203060.4|203208.1|203058.1|203210.4|203060.4|203206.4|203056.4|11
1636437000000|2021-11-09 05:50:00|203208.3|203058.3|203208.6|203058.6|203208.6|203058.6|203202.7|203052.7|21
1636437010000|2021-11-09 05:50:10|203207.6|203057.6|203205.8|203055.8|203208.5|203058.5|203203.2|203053.2|15
1636437020000|2021-11-09 05:50:20|203205.6|203055.6|203202.7|203052.7|203205.6|203055.6|203199.1|203049.1|16
1636437030000|2021-11-09 05:50:30|203203|203053|203199.3|203049.3|203203.1|203053.1|203199.3|203049.3|12
1636437040000|2021-11-09 05:50:40|203199.7|203049.7|203201.1|203051.1|203201.1|203051.1|203196.8|203046.8|13
1636437050000|2021-11-09 05:50:50|203201.4|203051.4|203200.6|203050.6|203201.4|203051.4|203198.9|203048.9|6
1636437060000|2021-11-09 05:51:00|203200.1|203050.1|203205.1|203055.1|203205.4|203055.4|203199.1|203049.1|17
1636437070000|2021-11-09 05:51:10|203208|203058|203208.1|203058.1|203208.7|203058.7|203206.3|203056.3|20
1636437080000|2021-11-09 05:51:20|203207.5|203057.5|203207.4|203057.4|203209.3|203059.3|203207.4|203057.4|8
1636437090000|2021-11-09 05:51:30|203207.2|203057.2|203210.7|203060.7|203213.8|203063.8|203205.8|203055.8|13
1636437100000|2021-11-09 05:51:40|203210.6|203060.6|203202.9|203052.9|203210.8|203060.8|203201.2|203051.2|7
1636437110000|2021-11-09 05:51:50|203209.2|203059.2|203209.3|203059.3|203212.8|203062.8|203205.5|203055.5|19
1636437120000|2021-11-09 05:52:00|203209.2|203059.2|203207|203057|203209.2|203059.2|203207|203057|11
1636437130000|2021-11-09 05:52:10|203207.1|203057.1|203206.9|203056.9|203208.7|203058.7|203206.3|203056.3|13
1636437140000|2021-11-09 05:52:20|203206.8|203056.8|203200.5|203050.5|203206.8|203056.8|203200.5|203050.5|6
1636437150000|2021-11-09 05:52:30|203204.4|203054.4|203206.3|203056.3|203206.4|203056.4|203200.7|203050.7|10
1636437160000|2021-11-09 05:52:40|203204.6|203054.6|203210.5|203060.5|203211.6|203061.6|203204.3|203054.3|16
1636437170000|2021-11-09 05:52:50|203211.2|203061.2|203206.8|203056.8|203211.2|203061.2|203206.8|203056.8|8
1636437180000|2021-11-09 05:53:00|203208|203058|203209.1|203059.1|203209.2|203059.2|203206.5|203056.5|10
1636437190000|2021-11-09 05:53:10|203208|203058|203205.5|203055.5|203208.1|203058.1|203204.2|203054.2|7
1636437200000|2021-11-09 05:53:20|203203.3|203053.3|203201.7|203051.7|203206.1|203056.1|203200.7|203050.7|19
1636437210000|2021-11-09 05:53:30|203202.8|203052.8|203201.8|203051.8|203203.5|203053.5|203201.6|203051.6|11
1636437220000|2021-11-09 05:53:40|203202|203052|203201.6|203051.6|203202|203052|203198.9|203048.9|13
1636437230000|2021-11-09 05:53:50|203199|203049|203198.5|203048.5|203199.1|203049.1|203198.2|203048.2|13
1636437240000|2021-11-09 05:54:00|203199.2|203049.2|203211.2|203061.2|203211.4|203061.4|203193.4|203043.4|26
1636437250000|2021-11-09 05:54:10|203208|203058|203208.1|203058.1|203211.5|203061.5|203207.8|203057.8|17
1636437260000|2021-11-09 05:54:20|203209.5|203059.5|203207.5|203057.5|203219.1|203069.1|203207.5|203057.5|21
1636437270000|2021-11-09 05:54:30|203207.4|203057.4|203209.6|203059.6|203214.8|203064.8|203207.4|203057.4|10
1636437280000|2021-11-09 05:54:40|203207.8|203057.8|203211.6|203061.6|203212.8|203062.8|203207.8|203057.8|14
1636437290000|2021-11-09 05:54:50|203213.1|203063.1|203207.8|203057.8|203213.4|203063.4|203207.3|203057.3|7
1636437300000|2021-11-09 05:55:00|203209.4|203059.4|203214.7|203064.7|203215.2|203065.2|203209.4|203059.4|18
1636437310000|2021-11-09 05:55:10|203212.9|203062.9|203211.9|203061.9|203214.1|203064.1|203211.9|203061.9|13
1636437320000|2021-11-09 05:55:20|203207.8|203057.8|203198.4|203048.4|203215.7|203065.7|203194.4|203044.4|20
1636437330000|2021-11-09 05:55:30|203195.7|203045.7|203198.4|203048.4|203198.4|203048.4|203193.5|203043.5|18
1636437340000|2021-11-09 05:55:40|203198.6|203048.6|203199.4|203049.4|203199.4|203049.4|203197.8|203047.8|9
1636437350000|2021-11-09 05:55:50|203198.9|203048.9|203206.2|203056.2|203206.2|203056.2|203196.5|203046.5|21
1636437360000|2021-11-09 05:56:00|203205.6|203055.6|203202.4|203052.4|203205.7|203055.7|203201.8|203051.8|19
1636437370000|2021-11-09 05:56:10|203202.6|203052.6|203202.3|203052.3|203203.7|203053.7|203199.6|203049.6|14
1636437380000|2021-11-09 05:56:20|203202.9|203052.9|203206.5|203056.5|203206.5|203056.5|203201.4|203051.4|14
1636437390000|2021-11-09 05:56:30|203206.7|203056.7|203204.3|203054.3|203206.7|203056.7|203197.4|203047.4|14
1636437400000|2021-11-09 05:56:40|203204.1|203054.1|203206.1|203056.1|203206.2|203056.2|203201.9|203051.9|15
1636437410000|2021-11-09 05:56:50|203207|203057|203200.3|203050.3|203207|203057|203199.9|203049.9|21
1636437420000|2021-11-09 05:57:00|203198.9|203048.9|203198.6|203048.6|203199.4|203049.4|203198.5|203048.5|9
1636437430000|2021-11-09 05:57:10|203198.4|203048.4|203198.2|203048.2|203202.8|203052.8|203194.8|203044.8|17
1636437440000|2021-11-09 05:57:20|203198.8|203048.8|203201.4|203051.4|203201.4|203051.4|203197|203047|10
1636437450000|2021-11-09 05:57:30|203200.8|203050.8|203202.5|203052.5|203206.5|203056.5|203200.8|203050.8|22
1636437460000|2021-11-09 05:57:40|203202.4|203052.4|203201.6|203051.6|203202.4|203052.4|203201.6|203051.6|10
1636437470000|2021-11-09 05:57:50|203203|203053|203206.6|203056.6|203209.7|203059.7|203201.8|203051.8|15
1636437480000|2021-11-09 05:58:00|203205.1|203055.1|203208|203058|203208.4|203058.4|203204.7|203054.7|13
1636437490000|2021-11-09 05:58:10|203207.7|203057.7|203209.2|203059.2|203211.2|203061.2|203207.3|203057.3|14
1636437500000|2021-11-09 05:58:20|203203.5|203053.5|203208.1|203058.1|203212.1|203062.1|203203.5|203053.5|15
1636437510000|2021-11-09 05:58:30|203207.8|203057.8|203199.6|203049.6|203207.8|203057.8|203199.6|203049.6|14
1636437520000|2021-11-09 05:58:40|203199.8|203049.8|203203.2|203053.2|203205.4|203055.4|203194.2|203044.2|21
1636437530000|2021-11-09 05:58:50|203202.8|203052.8|203206.5|203056.5|203206.7|203056.7|203199.9|203049.9|20
1636437540000|2021-11-09 05:59:00|203200.9|203050.9|203203|203053|203204.4|203054.4|203200.1|203050.1|23
1636437550000|2021-11-09 05:59:10|203202.4|203052.4|203209.9|203059.9|203212.2|203062.2|203202.4|203052.4|14
1636437560000|2021-11-09 05:59:20|203207.9|203057.9|203206.9|203056.9|203208.1|203058.1|203206.5|203056.5|17
1636437570000|2021-11-09 05:59:30|203206.5|203056.5|203203.1|203053.1|203208.2|203058.2|203203.1|203053.1|15
1636437580000|2021-11-09 05:59:40|203202.8|203052.8|203201.1|203051.1|203203.2|203053.2|203199.2|203049.2|20
1636437590000|2021-11-09 05:59:50|203204.5|203054.5|203205.4|203055.4|203208.4|203058.4|203202.8|203052.8|19
1636437600000|2021-11-09 06:00:00|203202.9|203052.9|203200|203050|203205.3|203055.3|203198.6|203048.6|28
1636437610000|2021-11-09 06:00:10|203199.8|203049.8|203198.6|203048.6|203201.2|203051.2|203198.4|203048.4|22
1636437620000|2021-11-09 06:00:20|203196.2|203046.2|203198.9|203048.9|203199.7|203049.7|203195.5|203045.5|16
1636437630000|2021-11-09 06:00:30|203198.8|203048.8|203199|203049|203203.2|203053.2|203196.9|203046.9|25
1636437640000|2021-11-09 06:00:40|203199.2|203049.2|203199.5|203049.5|203201.4|203051.4|203198.9|203048.9|8
1636437650000|2021-11-09 06:00:50|203198.9|203048.9|203195.7|203045.7|203198.9|203048.9|203195.5|203045.5|14
1636437660000|2021-11-09 06:01:00|203195.9|203045.9|203196.5|203046.5|203196.5|203046.5|203191.1|203041.1|19
1636437670000|2021-11-09 06:01:10|203190.7|203040.7|203193.5|203043.5|203195.4|203045.4|203190.7|203040.7|14
1636437680000|2021-11-09 06:01:20|203194.2|203044.2|203197.7|203047.7|203198|203048|203194.1|203044.1|14
1636437690000|2021-11-09 06:01:30|203199.2|203049.2|203198.7|203048.7|203199.2|203049.2|203197.9|203047.9|15
1636437700000|2021-11-09 06:01:40|203198.6|203048.6|203193.7|203043.7|203198.6|203048.6|203193.7|203043.7|8
1636437710000|2021-11-09 06:01:50|203194.8|203044.8|203197.8|203047.8|203197.8|203047.8|203192.6|203042.6|14
1636437720000|2021-11-09 06:02:00|203197.7|203047.7|203194.5|203044.5|203198.5|203048.5|203193.4|203043.4|18
1636437730000|2021-11-09 06:02:10|203194.9|203044.9|203194.1|203044.1|203195.2|203045.2|203191.2|203041.2|11
1636437740000|2021-11-09 06:02:20|203195.2|203045.2|203192.5|203042.5|203196.3|203046.3|203192.5|203042.5|8
1636437750000|2021-11-09 06:02:30|203193.8|203043.8|203195.4|203045.4|203196|203046|203193.5|203043.5|16
1636437760000|2021-11-09 06:02:40|203196.1|203046.1|203198.6|203048.6|203198.6|203048.6|203191.4|203041.4|15
1636437770000|2021-11-09 06:02:50|203198.4|203048.4|203199.8|203049.8|203204.7|203054.7|203198.4|203048.4|17
1636437780000|2021-11-09 06:03:00|203200|203050|203200.9|203050.9|203200.9|203050.9|203196.2|203046.2|15
1636437790000|2021-11-09 06:03:10|203200.4|203050.4|203201.3|203051.3|203205.8|203055.8|203200.4|203050.4|18
1636437800000|2021-11-09 06:03:20|203201.5|203051.5|203198.7|203048.7|203202.3|203052.3|203198.2|203048.2|17
1636437810000|2021-11-09 06:03:30|203198.4|203048.4|203200.6|203050.6|203200.6|203050.6|203198.2|203048.2|12
1636437820000|2021-11-09 06:03:40|203200.7|203050.7|203199.7|203049.7|203200.7|203050.7|203199|203049|13
1636437830000|2021-11-09 06:03:50|203199.9|203049.9|203199.4|203049.4|203201|203051|203198.8|203048.8|12
1636437840000|2021-11-09 06:04:00|203199.5|203049.5|203199.5|203049.5|203201.2|203051.2|203197.2|203047.2|21
1636437850000|2021-11-09 06:04:10|203200|203050|203203.5|203053.5|203207|203057|203199.3|203049.3|20
1636437860000|2021-11-09 06:04:20|203204|203054|203208.8|203058.8|203208.8|203058.8|203199|203049|16
1636437870000|2021-11-09 06:04:30|203208.9|203058.9|203204.8|203054.8|203209.1|203059.1|203204.8|203054.8|16
1636437880000|2021-11-09 06:04:40|203204.5|203054.5|203204.1|203054.1|203204.6|203054.6|203203.3|203053.3|15
1636437890000|2021-11-09 06:04:50|203201.7|203051.7|203204.3|203054.3|203204.3|203054.3|203201.7|203051.7|10
1636437900000|2021-11-09 06:05:00|203207.4|203057.4|203206.6|203056.6|203209.8|203059.8|203202.8|203052.8|17
1636437910000|2021-11-09 06:05:10|203204|203054|203203.1|203053.1|203205.4|203055.4|203201|203051|18
1636437920000|2021-11-09 06:05:20|203204.3|203054.3|203203.8|203053.8|203205.1|203055.1|203203.2|203053.2|12
1636437930000|2021-11-09 06:05:30|203204.5|203054.5|203205.3|203055.3|203206.2|203056.2|203203|203053|15
1636437940000|2021-11-09 06:05:40|203204.1|203054.1|203209.6|203059.6|203210|203060|203203.9|203053.9|11
1636437950000|2021-11-09 06:05:50|203202|203052|203208.5|203058.5|203209.5|203059.5|203202|203052|16
1636437960000|2021-11-09 06:06:00|203208.8|203058.8|203205.7|203055.7|203209.3|203059.3|203205.1|203055.1|14
1636437970000|2021-11-09 06:06:10|203205.6|203055.6|203207.3|203057.3|203211|203061|203205.6|203055.6|11
1636437980000|2021-11-09 06:06:20|203204.5|203054.5|203208.1|203058.1|203212.3|203062.3|203200.8|203050.8|12
1636437990000|2021-11-09 06:06:30|203208.3|203058.3|203208.6|203058.6|203208.7|203058.7|203207.2|203057.2|9
1636438000000|2021-11-09 06:06:40|203207.6|203057.6|203204.3|203054.3|203207.7|203057.7|203204.2|203054.2|7
1636438010000|2021-11-09 06:06:50|203198.2|203048.2|203202.5|203052.5|203202.7|203052.7|203198.2|203048.2|14
1636438020000|2021-11-09 06:07:00|203202.9|203052.9|203208.3|203058.3|203209.5|203059.5|203202.9|203052.9|7
1636438030000|2021-11-09 06:07:10|203207.7|203057.7|203206.7|203056.7|203208.5|203058.5|203204.4|203054.4|18
1636438040000|2021-11-09 06:07:20|203206.8|203056.8|203207.7|203057.7|203207.9|203057.9|203206.8|203056.8|7
1636438050000|2021-11-09 06:07:30|203207.9|203057.9|203209.6|203059.6|203210.8|203060.8|203206.7|203056.7|12
1636438060000|2021-11-09 06:07:40|203208.8|203058.8|203208.4|203058.4|203208.8|203058.8|203203.6|203053.6|11
1636438070000|2021-11-09 06:07:50|203207.1|203057.1|203208.3|203058.3|203208.6|203058.6|203206.4|203056.4|10
1636438080000|2021-11-09 06:08:00|203205.6|203055.6|203209.9|203059.9|203211.3|203061.3|203205.6|203055.6|17
1636438090000|2021-11-09 06:08:10|203210.4|203060.4|203208.6|203058.6|203210.5|203060.5|203208.6|203058.6|11
1636438100000|2021-11-09 06:08:20|203208.7|203058.7|203207.5|203057.5|203209.4|203059.4|203206.1|203056.1|15
1636438110000|2021-11-09 06:08:30|203206.3|203056.3|203210.5|203060.5|203210.5|203060.5|203206.3|203056.3|11
1636438120000|2021-11-09 06:08:40|203210.1|203060.1|203206.7|203056.7|203213.7|203063.7|203206.7|203056.7|14
1636438130000|2021-11-09 06:08:50|203207|203057|203203.6|203053.6|203208.2|203058.2|203202.6|203052.6|17
1636438140000|2021-11-09 06:09:00|203204|203054|203203.4|203053.4|203204|203054|203203.2|203053.2|9
1636438150000|2021-11-09 06:09:10|203203.7|203053.7|203206.2|203056.2|203208|203058|203203.3|203053.3|13
1636438160000|2021-11-09 06:09:20|203208.2|203058.2|203202.4|203052.4|203213.6|203063.6|203202.4|203052.4|10
1636438170000|2021-11-09 06:09:30|203201.6|203051.6|203200.5|203050.5|203202.3|203052.3|203198.5|203048.5|18
1636438180000|2021-11-09 06:09:40|203200.8|203050.8|203200.2|203050.2|203205.4|203055.4|203199.1|203049.1|11
1636438190000|2021-11-09 06:09:50|203200.1|203050.1|203200.6|203050.6|203200.6|203050.6|203199.2|203049.2|9
1636438200000|2021-11-09 06:10:00|203199.2|203049.2|203198.9|203048.9|203206|203056|203198.9|203048.9|18
1636438210000|2021-11-09 06:10:10|203200.2|203050.2|203206.4|203056.4|203206.4|203056.4|203199.5|203049.5|10
1636438220000|2021-11-09 06:10:20|203206.5|203056.5|203206.6|203056.6|203206.6|203056.6|203204.1|203054.1|13
1636438230000|2021-11-09 06:10:30|203207.3|203057.3|203207.3|203057.3|203209.4|203059.4|203206.9|203056.9|11
1636438240000|2021-11-09 06:10:40|203207.2|203057.2|203207.6|203057.6|203207.6|203057.6|203207.1|203057.1|6
1636438250000|2021-11-09 06:10:50|203208|203058|203208.5|203058.5|203208.5|203058.5|203200|203050|15
1636438260000|2021-11-09 06:11:00|203208.4|203058.4|203211.3|203061.3|203212|203062|203208.4|203058.4|10
1636438270000|2021-11-09 06:11:10|203211.9|203061.9|203209.2|203059.2|203212.6|203062.6|203206.4|203056.4|18
1636438280000|2021-11-09 06:11:20|203210.8|203060.8|203202.5|203052.5|203210.8|203060.8|203202.5|203052.5|18
1636438290000|2021-11-09 06:11:30|203202.4|203052.4|203211.6|203061.6|203212.3|203062.3|203202.4|203052.4|17
1636438300000|2021-11-09 06:11:40|203210.9|203060.9|203204.5|203054.5|203211.2|203061.2|203203.2|203053.2|10
1636438310000|2021-11-09 06:11:50|203204.4|203054.4|203205.2|203055.2|203205.2|203055.2|203201.7|203051.7|17
1636438320000|2021-11-09 06:12:00|203204.9|203054.9|203204.4|203054.4|203205.5|203055.5|203202.2|203052.2|17
1636438330000|2021-11-09 06:12:10|203204.7|203054.7|203201.8|203051.8|203205.5|203055.5|203201.8|203051.8|18
1636438340000|2021-11-09 06:12:20|203201.9|203051.9|203198.8|203048.8|203202.3|203052.3|203196.3|203046.3|20
1636438350000|2021-11-09 06:12:30|203200.2|203050.2|203201.1|203051.1|203201.1|203051.1|203198.6|203048.6|14
1636438360000|2021-11-09 06:12:40|203201.5|203051.5|203203|203053|203205.7|203055.7|203201.5|203051.5|20
1636438370000|2021-11-09 06:12:50|203203.2|203053.2|203205.6|203055.6|203206|203056|203202.8|203052.8|12
1636438380000|2021-11-09 06:13:00|203204.2|203054.2|203205.5|203055.5|203205.8|203055.8|203198.7|203048.7|15
1636438390000|2021-11-09 06:13:10|203205|203055|203203.4|203053.4|203205.6|203055.6|203202.9|203052.9|14
1636438400000|2021-11-09 06:13:20|203205.2|203055.2|203205.2|203055.2|203205.3|203055.3|203205|203055|7
1636438410000|2021-11-09 06:13:30|203200.8|203050.8|203204.7|203054.7|203205.4|203055.4|203200.8|203050.8|10
1636438420000|2021-11-09 06:13:40|203205.1|203055.1|203209|203059|203209|203059|203205.1|203055.1|10
1636438430000|2021-11-09 06:13:50|203209.2|203059.2|203205.9|203055.9|203209.2|203059.2|203205.9|203055.9|14
1636438440000|2021-11-09 06:14:00|203206.2|203056.2|203201.2|203051.2|203206.4|203056.4|203201.2|203051.2|9
1636438450000|2021-11-09 06:14:10|203201.4|203051.4|203198.9|203048.9|203202.7|203052.7|203196.6|203046.6|16
1636438460000|2021-11-09 06:14:20|203197.6|203047.6|203206.7|203056.7|203206.7|203056.7|203197.6|203047.6|16
1636438470000|2021-11-09 06:14:30|203206.6|203056.6|203205|203055|203206.6|203056.6|203202|203052|12
1636438480000|2021-11-09 06:14:40|203203.7|203053.7|203204.9|203054.9|203205|203055|203203.7|203053.7|9
1636438490000|2021-11-09 06:14:50|203204.5|203054.5|203204.1|203054.1|203204.5|203054.5|203202.6|203052.6|13
1636438500000|2021-11-09 06:15:00|203205.4|203055.4|203202.4|203052.4|203207.5|203057.5|203202.1|203052.1|20
1636438510000|2021-11-09 06:15:10|203202.7|203052.7|203201.2|203051.2|203203.5|203053.5|203199.5|203049.5|17
1636438520000|2021-11-09 06:15:20|203200.9|203050.9|203201.6|203051.6|203202.1|203052.1|203200.7|203050.7|8
1636438530000|2021-11-09 06:15:30|203202.2|203052.2|203201.8|203051.8|203202.2|203052.2|203200|203050|11
1636438540000|2021-11-09 06:15:40|203202.2|203052.2|203198.8|203048.8|203202.3|203052.3|203197.4|203047.4|10
1636438550000|2021-11-09 06:15:50|203198.9|203048.9|203196.5|203046.5|203198.9|203048.9|203196.5|203046.5|10
1636438560000|2021-11-09 06:16:00|203197.4|203047.4|203199.7|203049.7|203199.7|203049.7|203197.4|203047.4|16
1636438570000|2021-11-09 06:16:10|203200.2|203050.2|203199.4|203049.4|203201.8|203051.8|203197.6|203047.6|17
1636438580000|2021-11-09 06:16:20|203203.7|203053.7|203203.3|203053.3|203204.4|203054.4|203199|203049|15
1636438590000|2021-11-09 06:16:30|203204.6|203054.6|203205.5|203055.5|203205.5|203055.5|203204.3|203054.3|10
1636438600000|2021-11-09 06:16:40|203205.7|203055.7|203206.7|203056.7|203206.7|203056.7|203201.5|203051.5|11
1636438610000|2021-11-09 06:16:50|203206.6|203056.6|203206.7|203056.7|203207.2|203057.2|203206|203056|8
1636438620000|2021-11-09 06:17:00|203206.5|203056.5|203208.7|203058.7|203210.6|203060.6|203203.1|203053.1|9
1636438630000|2021-11-09 06:17:10|203208.6|203058.6|203206.9|203056.9|203211.4|203061.4|203206.9|203056.9|11
1636438640000|2021-11-09 06:17:20|203207.5|203057.5|203207.6|203057.6|203207.6|203057.6|203206.4|203056.4|11
1636438650000|2021-11-09 06:17:30|203207.7|203057.7|203206.4|203056.4|203208|203058|203204.8|203054.8|12
1636438660000|2021-11-09 06:17:40|203205.6|203055.6|203204.5|203054.5|203206.2|203056.2|203203.7|203053.7|13
1636438670000|2021-11-09 06:17:50|203202|203052|203202.5|203052.5|203204|203054|203201.5|203051.5|11
1636438680000|2021-11-09 06:18:00|203203.6|203053.6|203198.9|203048.9|203203.6|203053.6|203198.2|203048.2|20
1636438690000|2021-11-09 06:18:10|203199.5|203049.5|203191.7|203041.7|203199.5|203049.5|203186|203036|23
1636438700000|2021-11-09 06:18:20|203191.1|203041.1|203191.2|203041.2|203191.5|203041.5|203188.2|203038.2|12
1636438710000|2021-11-09 06:18:30|203191.4|203041.4|203191.4|203041.4|203193.6|203043.6|203183.6|203033.6|19
1636438720000|2021-11-09 06:18:40|203192.5|203042.5|203192.4|203042.4|203192.8|203042.8|203186.9|203036.9|14
1636438730000|2021-11-09 06:18:50|203192.1|203042.1|203202.3|203052.3|203202.9|203052.9|203191.3|203041.3|16
1636438740000|2021-11-09 06:19:00|203202.9|203052.9|203195.9|203045.9|203203.8|203053.8|203195.9|203045.9|17
1636438750000|2021-11-09 06:19:10|203196.2|203046.2|203196|203046|203197.5|203047.5|203195.8|203045.8|15
1636438760000|2021-11-09 06:19:20|203196.2|203046.2|203191.9|203041.9|203196.7|203046.7|203190.2|203040.2|16
1636438770000|2021-11-09 06:19:30|203192.1|203042.1|203198.2|203048.2|203198.2|203048.2|203192.1|203042.1|21
1636438780000|2021-11-09 06:19:40|203205.5|203055.5|203194|203044|203207.8|203057.8|203193.8|203043.8|16
1636438790000|2021-11-09 06:19:50|203194.3|203044.3|203196.2|203046.2|203198.1|203048.1|203192.9|203042.9|15
1636438800000|2021-11-09 06:20:00|203196.1|203046.1|203189.3|203039.3|203196.2|203046.2|203189.3|203039.3|12
1636438810000|2021-11-09 06:20:10|203190.2|203040.2|203197|203047|203197.6|203047.6|203190.2|203040.2|15
1636438820000|2021-11-09 06:20:20|203197.5|203047.5|203196.6|203046.6|203199.2|203049.2|203195|203045|11
1636438830000|2021-11-09 06:20:30|203196.4|203046.4|203198.8|203048.8|203198.9|203048.9|203196.4|203046.4|14
1636438840000|2021-11-09 06:20:40|203199.1|203049.1|203198.3|203048.3|203199.1|203049.1|203197.7|203047.7|4
1636438850000|2021-11-09 06:20:50|203198.4|203048.4|203195.8|203045.8|203198.4|203048.4|203195.2|203045.2|10
1636438860000|2021-11-09 06:21:00|203197.1|203047.1|203199.7|203049.7|203199.7|203049.7|203195.3|203045.3|10
1636438870000|2021-11-09 06:21:10|203199.5|203049.5|203199.2|203049.2|203199.5|203049.5|203199.2|203049.2|4
1636438880000|2021-11-09 06:21:20|203197|203047|203197.9|203047.9|203197.9|203047.9|203188.6|203038.6|16
1636438890000|2021-11-09 06:21:30|203197.8|203047.8|203200.4|203050.4|203200.4|203050.4|203197.6|203047.6|8
1636438900000|2021-11-09 06:21:40|203199.6|203049.6|203200|203050|203200.5|203050.5|203197.9|203047.9|10
1636438910000|2021-11-09 06:21:50|203200.1|203050.1|203203|203053|203205.8|203055.8|203200.1|203050.1|11
1636438920000|2021-11-09 06:22:00|203206.7|203056.7|203206|203056|203207.4|203057.4|203204.9|203054.9|7
1636438930000|2021-11-09 06:22:10|203205.9|203055.9|203207.1|203057.1|203207.1|203057.1|203201.1|203051.1|19
1636438940000|2021-11-09 06:22:20|203207.5|203057.5|203208.4|203058.4|203208.4|203058.4|203206.3|203056.3|9
1636438950000|2021-11-09 06:22:30|203208.9|203058.9|203213.8|203063.8|203216.8|203066.8|203207.6|203057.6|15
1636438960000|2021-11-09 06:22:40|203212.3|203062.3|203220|203070|203221.4|203071.4|203212.3|203062.3|21
1636438970000|2021-11-09 06:22:50|203219.3|203069.3|203223.1|203073.1|203223.1|203073.1|203219.2|203069.2|16
1636438980000|2021-11-09 06:23:00|203221.4|203071.4|203218.8|203068.8|203221.7|203071.7|203216.2|203066.2|12
1636438990000|2021-11-09 06:23:10|203219.4|203069.4|203219.2|203069.2|203220.8|203070.8|203218.6|203068.6|8
1636439000000|2021-11-09 06:23:20|203221.4|203071.4|203220.2|203070.2|203221.4|203071.4|203210.7|203060.7|11
1636439010000|2021-11-09 06:23:30|203222.1|203072.1|203209.8|203059.8|203222.1|203072.1|203209.8|203059.8|13
1636439020000|2021-11-09 06:23:40|203210.6|203060.6|203214.1|203064.1|203214.1|203064.1|203210.3|203060.3|11
1636439030000|2021-11-09 06:23:50|203213.5|203063.5|203215.1|203065.1|203216.1|203066.1|203212.7|203062.7|10
1636439040000|2021-11-09 06:24:00|203217.3|203067.3|203211.4|203061.4|203217.3|203067.3|203211.4|203061.4|11
1636439050000|2021-11-09 06:24:10|203211.9|203061.9|203256.5|203106.5|203263.8|203113.8|203211.2|203061.2|22
1636439060000|2021-11-09 06:24:20|203259.5|203109.5|203259.6|203109.6|203263.4|203113.4|203256.6|203106.6|17
1636439070000|2021-11-09 06:24:30|203259.1|203109.1|203260.8|203110.8|203263.1|203113.1|203259.1|203109.1|12
1636439080000|2021-11-09 06:24:40|203259.7|203109.7|203261.7|203111.7|203261.7|203111.7|203259.2|203109.2|11
1636439090000|2021-11-09 06:24:50|203262|203112|203263.6|203113.6|203265|203115|203261.8|203111.8|10
1636439100000|2021-11-09 06:25:00|203263.8|203113.8|203263.8|203113.8|203267.7|203117.7|203259.9|203109.9|14
1636439110000|2021-11-09 06:25:10|203264.8|203114.8|203258.1|203108.1|203267|203117|203257.9|203107.9|17
1636439120000|2021-11-09 06:25:20|203257.7|203107.7|203261.8|203111.8|203262.7|203112.7|203255.8|203105.8|17
1636439130000|2021-11-09 06:25:30|203262|203112|203259.8|203109.8|203265.1|203115.1|203259.8|203109.8|18
1636439140000|2021-11-09 06:25:40|203260.5|203110.5|203264.3|203114.3|203264.3|203114.3|203258.7|203108.7|16
1636439150000|2021-11-09 06:25:50|203263.9|203113.9|203259.3|203109.3|203266|203116|203259.3|203109.3|17
1636439160000|2021-11-09 06:26:00|203261.3|203111.3|203263.8|203113.8|203263.9|203113.9|203260.6|203110.6|17
1636439170000|2021-11-09 06:26:10|203263.9|203113.9|203261.2|203111.2|203263.9|203113.9|203259|203109|22
1636439180000|2021-11-09 06:26:20|203259.9|203109.9|203246.9|203096.9|203261.6|203111.6|203245|203095|13
1636439190000|2021-11-09 06:26:30|203246.5|203096.5|203249.5|203099.5|203253|203103|203241.9|203091.9|15
1636439200000|2021-11-09 06:26:40|203250.2|203100.2|203258.8|203108.8|203258.8|203108.8|203249.7|203099.7|20
1636439210000|2021-11-09 06:26:50|203258.3|203108.3|203260.2|203110.2|203264.2|203114.2|203258.3|203108.3|18
1636439220000|2021-11-09 06:27:00|203260|203110|203258.9|203108.9|203261.9|203111.9|203258.9|203108.9|17
1636439230000|2021-11-09 06:27:10|203259.5|203109.5|203255.6|203105.6|203260.4|203110.4|203255.6|203105.6|22
1636439240000|2021-11-09 06:27:20|203255.5|203105.5|203251.6|203101.6|203256.8|203106.8|203251.6|203101.6|20
1636439250000|2021-11-09 06:27:30|203252|203102|203251.9|203101.9|203254.9|203104.9|203251.6|203101.6|12
1636439260000|2021-11-09 06:27:40|203250.9|203100.9|203252.7|203102.7|203254.2|203104.2|203250.4|203100.4|19
1636439270000|2021-11-09 06:27:50|203253|203103|203250.5|203100.5|203253.7|203103.7|203250.5|203100.5|9
1636439280000|2021-11-09 06:28:00|203251.1|203101.1|203252|203102|203253|203103|203249.7|203099.7|21
1636439290000|2021-11-09 06:28:10|203251.7|203101.7|203253.8|203103.8|203254.3|203104.3|203251.1|203101.1|9
1636439300000|2021-11-09 06:28:20|203254.1|203104.1|203252.8|203102.8|203258.5|203108.5|203252.8|203102.8|15
1636439310000|2021-11-09 06:28:30|203254|203104|203259.2|203109.2|203259.6|203109.6|203252|203102|21
1636439320000|2021-11-09 06:28:40|203257.3|203107.3|203254.9|203104.9|203260.6|203110.6|203254.9|203104.9|14
1636439330000|2021-11-09 06:28:50|203252.8|203102.8|203262.5|203112.5|203265.4|203115.4|203252.8|203102.8|15
1636439340000|2021-11-09 06:29:00|203254.4|203104.4|203260.8|203110.8|203265.2|203115.2|203254.4|203104.4|19
1636439350000|2021-11-09 06:29:10|203261.3|203111.3|203269.7|203119.7|203270.5|203120.5|203261.3|203111.3|14
1636439360000|2021-11-09 06:29:20|203269.6|203119.6|203267|203117|203271.2|203121.2|203266.1|203116.1|9
1636439370000|2021-11-09 06:29:30|203266.5|203116.5|203273.9|203123.9|203276.5|203126.5|203266.5|203116.5|21
1636439380000|2021-11-09 06:29:40|203273.5|203123.5|203269.2|203119.2|203274.1|203124.1|203266|203116|14
1636439390000|2021-11-09 06:29:50|203269.6|203119.6|203269.3|203119.3|203280.8|203130.8|203267.8|203117.8|16
1636439400000|2021-11-09 06:30:00|203269.2|203119.2|203275.4|203125.4|203278.2|203128.2|203268.8|203118.8|17
1636439410000|2021-11-09 06:30:10|203274.6|203124.6|203265.3|203115.3|203275.2|203125.2|203262.9|203112.9|23
1636439420000|2021-11-09 06:30:20|203262.5|203112.5|203267.3|203117.3|203268.2|203118.2|203261.5|203111.5|17
1636439430000|2021-11-09 06:30:30|203268|203118|203267.7|203117.7|203269|203119|203267.5|203117.5|12
1636439440000|2021-11-09 06:30:40|203268.6|203118.6|203272.3|203122.3|203273.2|203123.2|203268.2|203118.2|15
1636439450000|2021-11-09 06:30:50|203271.9|203121.9|203269.6|203119.6|203272.6|203122.6|203265.3|203115.3|14
1636439460000|2021-11-09 06:31:00|203268.1|203118.1|203264.3|203114.3|203270.9|203120.9|203264.3|203114.3|11
1636439470000|2021-11-09 06:31:10|203267.5|203117.5|203261.6|203111.6|203267.5|203117.5|203259.9|203109.9|13
1636439480000|2021-11-09 06:31:20|203257.2|203107.2|203259.5|203109.5|203261.5|203111.5|203257.2|203107.2|18
1636439490000|2021-11-09 06:31:30|203259.1|203109.1|203267.9|203117.9|203270.6|203120.6|203259|203109|17
1636439500000|2021-11-09 06:31:40|203268.4|203118.4|203271|203121|203272.6|203122.6|203268.4|203118.4|14
1636439510000|2021-11-09 06:31:50|203271.1|203121.1|203267.3|203117.3|203272.1|203122.1|203265.9|203115.9|16
1636439520000|2021-11-09 06:32:00|203266.9|203116.9|203277.3|203127.3|203277.3|203127.3|203266.9|203116.9|14
1636439530000|2021-11-09 06:32:10|203276.6|203126.6|203293.5|203143.5|203294.8|203144.8|203276.4|203126.4|21
1636439540000|2021-11-09 06:32:20|203292.8|203142.8|203293.5|203143.5|203295.1|203145.1|203292.8|203142.8|22
1636439550000|2021-11-09 06:32:30|203294.3|203144.3|203294|203144|203294.8|203144.8|203293.8|203143.8|13
1636439560000|2021-11-09 06:32:40|203294.5|203144.5|203302.2|203152.2|203302.2|203152.2|203294.2|203144.2|14
1636439570000|2021-11-09 06:32:50|203300.6|203150.6|203298.9|203148.9|203301.9|203151.9|203295.5|203145.5|22
1636439580000|2021-11-09 06:33:00|203298|203148|203295.8|203145.8|203299|203149|203291.6|203141.6|20
1636439590000|2021-11-09 06:33:10|203293.6|203143.6|203294.2|203144.2|203296.2|203146.2|203293.5|203143.5|20
1636439600000|2021-11-09 06:33:20|203293.7|203143.7|203293.1|203143.1|203294.6|203144.6|203292.1|203142.1|21
1636439610000|2021-11-09 06:33:30|203293.2|203143.2|203293.6|203143.6|203294.9|203144.9|203292.8|203142.8|14
1636439620000|2021-11-09 06:33:40|203293.7|203143.7|203293.1|203143.1|203295.8|203145.8|203292.3|203142.3|18
1636439630000|2021-11-09 06:33:50|203292.8|203142.8|203291.2|203141.2|203295.1|203145.1|203287.7|203137.7|14
1636439640000|2021-11-09 06:34:00|203292.9|203142.9|203296.8|203146.8|203297.2|203147.2|203292.5|203142.5|14
1636439650000|2021-11-09 06:34:10|203296.3|203146.3|203296.2|203146.2|203301.3|203151.3|203296.2|203146.2|13
1636439660000|2021-11-09 06:34:20|203295.8|203145.8|203295.6|203145.6|203298.3|203148.3|203294.7|203144.7|16
1636439670000|2021-11-09 06:34:30|203295.5|203145.5|203293.3|203143.3|203297.1|203147.1|203293.1|203143.1|13
1636439680000|2021-11-09 06:34:40|203295|203145|203297.7|203147.7|203298.9|203148.9|203293.4|203143.4|11
1636439690000|2021-11-09 06:34:50|203298.2|203148.2|203291.3|203141.3|203300.3|203150.3|203287.8|203137.8|17
1636439700000|2021-11-09 06:35:00|203290.6|203140.6|203293.2|203143.2|203294.3|203144.3|203290.6|203140.6|17
1636439710000|2021-11-09 06:35:10|203294.5|203144.5|203285.5|203135.5|203294.5|203144.5|203283.6|203133.6|18
1636439720000|2021-11-09 06:35:20|203285.7|203135.7|203289|203139|203289|203139|203285.4|203135.4|13
1636439730000|2021-11-09 06:35:30|203288.4|203138.4|203288|203138|203288.5|203138.5|203287.3|203137.3|15
1636439740000|2021-11-09 06:35:40|203287.1|203137.1|203288.1|203138.1|203288.4|203138.4|203284.9|203134.9|12
1636439750000|2021-11-09 06:35:50|203288.3|203138.3|203288.4|203138.4|203288.5|203138.5|203287.1|203137.1|11
1636439760000|2021-11-09 06:36:00|203287.3|203137.3|203287.8|203137.8|203290.4|203140.4|203285.9|203135.9|15
1636439770000|2021-11-09 06:36:10|203287.7|203137.7|203288.2|203138.2|203289.2|203139.2|203283.2|203133.2|12
1636439780000|2021-11-09 06:36:20|203288.8|203138.8|203297.9|203147.9|203299.4|203149.4|203288.8|203138.8|17
1636439790000|2021-11-09 06:36:30|203295.9|203145.9|203294.1|203144.1|203297.5|203147.5|203294.1|203144.1|13
1636439800000|2021-11-09 06:36:40|203290.6|203140.6|203299.3|203149.3|203301.8|203151.8|203290.6|203140.6|17
1636439810000|2021-11-09 06:36:50|203299.2|203149.2|203310.4|203160.4|203311.2|203161.2|203296.3|203146.3|17
1636439820000|2021-11-09 06:37:00|203310.9|203160.9|203329.4|203179.4|203330.7|203180.7|203306.3|203156.3|20
1636439830000|2021-11-09 06:37:10|203326.7|203176.7|203335.1|203185.1|203336.4|203186.4|203326.7|203176.7|22
1636439840000|2021-11-09 06:37:20|203336.2|203186.2|203336.7|203186.7|203337.6|203187.6|203335.1|203185.1|16
1636439850000|2021-11-09 06:37:30|203336.3|203186.3|203335.1|203185.1|203337.2|203187.2|203335.1|203185.1|11
1636439860000|2021-11-09 06:37:40|203335.7|203185.7|203337.7|203187.7|203337.8|203187.8|203334.2|203184.2|9
1636439870000|2021-11-09 06:37:50|203335.8|203185.8|203334.9|203184.9|203337.4|203187.4|203334|203184|10
1636439880000|2021-11-09 06:38:00|203333|203183|203336.3|203186.3|203338|203188|203333|203183|14
1636439890000|2021-11-09 06:38:10|203339.5|203189.5|203339.7|203189.7|203339.7|203189.7|203337.2|203187.2|18
1636439900000|2021-11-09 06:38:20|203335.1|203185.1|203337.5|203187.5|203339|203189|203335.1|203185.1|7
1636439910000|2021-11-09 06:38:30|203336.7|203186.7|203334.8|203184.8|203337.5|203187.5|203333.2|203183.2|17
1636439920000|2021-11-09 06:38:40|203335.9|203185.9|203338.3|203188.3|203340.6|203190.6|203332.1|203182.1|12
1636439930000|2021-11-09 06:38:50|203337.8|203187.8|203334.9|203184.9|203340|203190|203334.9|203184.9|13
1636439940000|2021-11-09 06:39:00|203335.3|203185.3|203342.1|203192.1|203342.1|203192.1|203332.2|203182.2|13
1636439950000|2021-11-09 06:39:10|203335.9|203185.9|203340.5|203190.5|203340.5|203190.5|203335.9|203185.9|15
1636439960000|2021-11-09 06:39:20|203340|203190|203338.1|203188.1|203340.6|203190.6|203337.7|203187.7|8
1636439970000|2021-11-09 06:39:30|203341.5|203191.5|203341.8|203191.8|203341.8|203191.8|203340.5|203190.5|9
1636439980000|2021-11-09 06:39:40|203337.1|203187.1|203341|203191|203342.1|203192.1|203337.1|203187.1|10
1636439990000|2021-11-09 06:39:50|203340.7|203190.7|203300.6|203150.6|203342.4|203192.4|203291.5|203141.5|18
1636440000000|2021-11-09 06:40:00|203300.4|203150.4|203293.9|203143.9|203300.7|203150.7|203293.9|203143.9|17
1636440010000|2021-11-09 06:40:10|203296.3|203146.3|203294.6|203144.6|203296.9|203146.9|203290.4|203140.4|14
1636440020000|2021-11-09 06:40:20|203291.9|203141.9|203290.9|203140.9|203291.9|203141.9|203289.2|203139.2|15
1636440030000|2021-11-09 06:40:30|203290.8|203140.8|203287.8|203137.8|203293.4|203143.4|203286.8|203136.8|11
1636440040000|2021-11-09 06:40:40|203291|203141|203291.3|203141.3|203291.7|203141.7|203290|203140|5
1636440050000|2021-11-09 06:40:50|203293.9|203143.9|203274.1|203124.1|203293.9|203143.9|203270.3|203120.3|17
1636440060000|2021-11-09 06:41:00|203275.2|203125.2|203272.3|203122.3|203275.9|203125.9|203271.4|203121.4|21
1636440070000|2021-11-09 06:41:10|203272.1|203122.1|203269.1|203119.1|203274.9|203124.9|203267.6|203117.6|17
1636440080000|2021-11-09 06:41:20|203267.9|203117.9|203251.1|203101.1|203272.6|203122.6|203251.1|203101.1|17
1636440090000|2021-11-09 06:41:30|203248.8|203098.8|203254.2|203104.2|203261.6|203111.6|203248.8|203098.8|16
1636440100000|2021-11-09 06:41:40|203244.1|203094.1|203246|203096|203246|203096|203243.3|203093.3|13
1636440110000|2021-11-09 06:41:50|203245.5|203095.5|203245.1|203095.1|203246.1|203096.1|203244.3|203094.3|9
1636440120000|2021-11-09 06:42:00|203247.1|203097.1|203253.2|203103.2|203253.2|203103.2|203245.6|203095.6|13
1636440130000|2021-11-09 06:42:10|203253.5|203103.5|203245.4|203095.4|203253.5|203103.5|203243.9|203093.9|13
1636440140000|2021-11-09 06:42:20|203246.9|203096.9|203248.4|203098.4|203249.1|203099.1|203241.7|203091.7|12
1636440150000|2021-11-09 06:42:30|203245.7|203095.7|203245.3|203095.3|203246.8|203096.8|203242.3|203092.3|17
1636440160000|2021-11-09 06:42:40|203245.9|203095.9|203245.9|203095.9|203247.6|203097.6|203245.5|203095.5|7
1636440170000|2021-11-09 06:42:50|203246|203096|203246.1|203096.1|203249.3|203099.3|203243.6|203093.6|13
1636440180000|2021-11-09 06:43:00|203247.2|203097.2|203246.1|203096.1|203251.9|203101.9|203245.1|203095.1|9
1636440190000|2021-11-09 06:43:10|203248.8|203098.8|203248.3|203098.3|203248.8|203098.8|203239.6|203089.6|9
1636440200000|2021-11-09 06:43:20|203241|203091|203244.4|203094.4|203244.8|203094.8|203241|203091|11
1636440210000|2021-11-09 06:43:30|203244.5|203094.5|203247.8|203097.8|203247.8|203097.8|203244|203094|15
1636440220000|2021-11-09 06:43:40|203246.4|203096.4|203246.1|203096.1|203246.7|203096.7|203245|203095|10
1636440230000|2021-11-09 06:43:50|203247.3|203097.3|203244.9|203094.9|203248.8|203098.8|203244.9|203094.9|9
1636440240000|2021-11-09 06:44:00|203244.7|203094.7|203248.8|203098.8|203248.8|203098.8|203241.5|203091.5|17
1636440250000|2021-11-09 06:44:10|203248.5|203098.5|203247.1|203097.1|203253.7|203103.7|203247.1|203097.1|15
1636440260000|2021-11-09 06:44:20|203247.7|203097.7|203258.8|203108.8|203258.8|203108.8|203243|203093|17
1636440270000|2021-11-09 06:44:30|203259.2|203109.2|203261.2|203111.2|203261.3|203111.3|203257.6|203107.6|14
1636440280000|2021-11-09 06:44:40|203261|203111|203256|203106|203262.1|203112.1|203255|203105|8
1636440290000|2021-11-09 06:44:50|203257.8|203107.8|203259.8|203109.8|203259.8|203109.8|203257.4|203107.4|5
1636440300000|2021-11-09 06:45:00|203259|203109|203251.9|203101.9|203261|203111|203248|203098|17
1636440310000|2021-11-09 06:45:10|203257.5|203107.5|203264|203114|203264|203114|203255.1|203105.1|6
1636440320000|2021-11-09 06:45:20|203259.3|203109.3|203254.6|203104.6|203262.3|203112.3|203254.6|203104.6|15
1636440330000|2021-11-09 06:45:30|203254.8|203104.8|203241.7|203091.7|203254.8|203104.8|203241.5|203091.5|13
1636440340000|2021-11-09 06:45:40|203238.9|203088.9|203241.1|203091.1|203241.1|203091.1|203238.4|203088.4|11
1636440350000|2021-11-09 06:45:50|203241|203091|203252.1|203102.1|203252.1|203102.1|203239.4|203089.4|10
1636440360000|2021-11-09 06:46:00|203253.9|203103.9|203257.8|203107.8|203258.1|203108.1|203251.2|203101.2|15
1636440370000|2021-11-09 06:46:10|203255.6|203105.6|203256.9|203106.9|203258.8|203108.8|203246.3|203096.3|8
1636440380000|2021-11-09 06:46:20|203257.1|203107.1|203260|203110|203264.5|203114.5|203246.2|203096.2|14
1636440390000|2021-11-09 06:46:30|203263.4|203113.4|203255.3|203105.3|203263.4|203113.4|203251.6|203101.6|9
1636440400000|2021-11-09 06:46:40|203255.5|203105.5|203256.1|203106.1|203257.6|203107.6|203252|203102|12
1636440410000|2021-11-09 06:46:50|203256.5|203106.5|203253.6|203103.6|203256.9|203106.9|203252.8|203102.8|9
1636440420000|2021-11-09 06:47:00|203253.1|203103.1|203254.5|203104.5|203254.6|203104.6|203251.8|203101.8|8
1636440430000|2021-11-09 06:47:10|203253.6|203103.6|203254.4|203104.4|203255.3|203105.3|203250.6|203100.6|7
1636440440000|2021-11-09 06:47:20|203251.9|203101.9|203248.4|203098.4|203255.4|203105.4|203248|203098|11
1636440450000|2021-11-09 06:47:30|203251.3|203101.3|203257.2|203107.2|203257.6|203107.6|203251.3|203101.3|11
1636440460000|2021-11-09 06:47:40|203257|203107|203258.6|203108.6|203259.3|203109.3|203256.8|203106.8|15
1636440470000|2021-11-09 06:47:50|203254|203104|203257.3|203107.3|203257.3|203107.3|203254|203104|12
1636440480000|2021-11-09 06:48:00|203258.5|203108.5|203260.2|203110.2|203260.2|203110.2|203258.1|203108.1|7
1636440490000|2021-11-09 06:48:10|203261.9|203111.9|203256.9|203106.9|203262.9|203112.9|203255.5|203105.5|10
1636440500000|2021-11-09 06:48:20|203256.4|203106.4|203257.1|203107.1|203257.1|203107.1|203247.8|203097.8|13
1636440510000|2021-11-09 06:48:30|203257.3|203107.3|203256.9|203106.9|203260.3|203110.3|203256.5|203106.5|10
1636440520000|2021-11-09 06:48:40|203257.7|203107.7|203257.1|203107.1|203257.7|203107.7|203252|203102|6
1636440530000|2021-11-09 06:48:50|203258.1|203108.1|203257.8|203107.8|203258.1|203108.1|203256.6|203106.6|8
1636440540000|2021-11-09 06:49:00|203257.3|203107.3|203257.2|203107.2|203257.3|203107.3|203253.3|203103.3|7
1636440550000|2021-11-09 06:49:10|203257.1|203107.1|203254.1|203104.1|203257.2|203107.2|203254.1|203104.1|7
1636440560000|2021-11-09 06:49:20|203253.7|203103.7|203258.6|203108.6|203259.1|203109.1|203249|203099|12
1636440570000|2021-11-09 06:49:30|203258.7|203108.7|203256.7|203106.7|203258.7|203108.7|203252.6|203102.6|13
1636440580000|2021-11-09 06:49:40|203256.9|203106.9|203253.2|203103.2|203258.8|203108.8|203253.2|203103.2|12
1636440590000|2021-11-09 06:49:50|203251.8|203101.8|203256.9|203106.9|203258.6|203108.6|203251.8|203101.8|17
1636440600000|2021-11-09 06:50:00|203256.4|203106.4|203260.6|203110.6|203260.6|203110.6|203256|203106|14
1636440610000|2021-11-09 06:50:10|203259.7|203109.7|203256.3|203106.3|203260.1|203110.1|203254.2|203104.2|11
1636440620000|2021-11-09 06:50:20|203257|203107|203257.4|203107.4|203258.6|203108.6|203257|203107|12
1636440630000|2021-11-09 06:50:30|203257.1|203107.1|203260.1|203110.1|203268.5|203118.5|203255.5|203105.5|19
1636440640000|2021-11-09 06:50:40|203260.4|203110.4|203261|203111|203264.2|203114.2|203260|203110|20
1636440650000|2021-11-09 06:50:50|203261.1|203111.1|203256|203106|203261.3|203111.3|203253.3|203103.3|19
1636440660000|2021-11-09 06:51:00|203256.5|203106.5|203258.9|203108.9|203258.9|203108.9|203255.6|203105.6|14
1636440670000|2021-11-09 06:51:10|203259.1|203109.1|203262.7|203112.7|203263.9|203113.9|203259.1|203109.1|15
1636440680000|2021-11-09 06:51:20|203261.1|203111.1|203255.4|203105.4|203264.1|203114.1|203255.4|203105.4|11
1636440690000|2021-11-09 06:51:30|203256.3|203106.3|203253.8|203103.8|203256.3|203106.3|203253|203103|9
1636440700000|2021-11-09 06:51:40|203255.1|203105.1|203253.7|203103.7|203256.1|203106.1|203253.7|203103.7|11
1636440710000|2021-11-09 06:51:50|203258.2|203108.2|203254.3|203104.3|203258.3|203108.3|203254.3|203104.3|12
1636440720000|2021-11-09 06:52:00|203255.6|203105.6|203253.3|203103.3|203258.2|203108.2|203253.3|203103.3|8
1636440730000|2021-11-09 06:52:10|203252.3|203102.3|203255.5|203105.5|203255.5|203105.5|203251.5|203101.5|7
1636440740000|2021-11-09 06:52:20|203256.4|203106.4|203248.1|203098.1|203259|203109|203248.1|203098.1|9
1636440750000|2021-11-09 06:52:30|203249.2|203099.2|203250.9|203100.9|203252.3|203102.3|203249.1|203099.1|18
1636440760000|2021-11-09 06:52:40|203251.7|203101.7|203253.4|203103.4|203253.7|203103.7|203251.7|203101.7|10
1636440770000|2021-11-09 06:52:50|203253.2|203103.2|203249.1|203099.1|203254.2|203104.2|203249.1|203099.1|13
1636440780000|2021-11-09 06:53:00|203248.7|203098.7|203248|203098|203251.2|203101.2|203246.4|203096.4|9
1636440790000|2021-11-09 06:53:10|203248.6|203098.6|203241.7|203091.7|203248.6|203098.6|203241.7|203091.7|20
1636440800000|2021-11-09 06:53:20|203244.6|203094.6|203245.3|203095.3|203245.9|203095.9|203239.8|203089.8|15
1636440810000|2021-11-09 06:53:30|203246.1|203096.1|203243.1|203093.1|203249.1|203099.1|203241.9|203091.9|20
1636440820000|2021-11-09 06:53:40|203243.5|203093.5|203243.6|203093.6|203244|203094|203243|203093|13
1636440830000|2021-11-09 06:53:50|203243.2|203093.2|203246.6|203096.6|203246.6|203096.6|203243.2|203093.2|5
1636440840000|2021-11-09 06:54:00|203246.5|203096.5|203243.5|203093.5|203246.5|203096.5|203241.7|203091.7|12
1636440850000|2021-11-09 06:54:10|203244|203094|203230.8|203080.8|203244.7|203094.7|203226.9|203076.9|18
1636440860000|2021-11-09 06:54:20|203231.4|203081.4|203227|203077|203232.2|203082.2|203226.9|203076.9|10
1636440870000|2021-11-09 06:54:30|203226.9|203076.9|203222.7|203072.7|203227.7|203077.7|203211|203061|21
1636440880000|2021-11-09 06:54:40|203223.8|203073.8|203227.7|203077.7|203229|203079|203222|203072|13
1636440890000|2021-11-09 06:54:50|203228.4|203078.4|203225.4|203075.4|203231.4|203081.4|203225.4|203075.4|14
1636440900000|2021-11-09 06:55:00|203225.8|203075.8|203220.3|203070.3|203227.9|203077.9|203218.2|203068.2|16
1636440910000|2021-11-09 06:55:10|203219.6|203069.6|203223.1|203073.1|203227.4|203077.4|203217.2|203067.2|19
1636440920000|2021-11-09 06:55:20|203223.2|203073.2|203222.5|203072.5|203225.2|203075.2|203222.5|203072.5|8
1636440930000|2021-11-09 06:55:30|203226.9|203076.9|203223.9|203073.9|203227.1|203077.1|203214.6|203064.6|13
1636440940000|2021-11-09 06:55:40|203224.8|203074.8|203224.2|203074.2|203228.4|203078.4|203218.2|203068.2|22
1636440950000|2021-11-09 06:55:50|203225.4|203075.4|203227.8|203077.8|203228.7|203078.7|203224.3|203074.3|18
1636440960000|2021-11-09 06:56:00|203227.3|203077.3|203226.2|203076.2|203227.9|203077.9|203223.7|203073.7|14
1636440970000|2021-11-09 06:56:10|203227.3|203077.3|203228.2|203078.2|203229.5|203079.5|203221.5|203071.5|14
1636440980000|2021-11-09 06:56:20|203221.5|203071.5|203227.2|203077.2|203227.7|203077.7|203221.5|203071.5|10
1636440990000|2021-11-09 06:56:30|203230.8|203080.8|203227.2|203077.2|203231|203081|203224.2|203074.2|21
1636441000000|2021-11-09 06:56:40|203227.4|203077.4|203229.5|203079.5|203231.2|203081.2|203227.4|203077.4|6
1636441010000|2021-11-09 06:56:50|203228.2|203078.2|203226.9|203076.9|203231.9|203081.9|203226.9|203076.9|8
1636441020000|2021-11-09 06:57:00|203226.2|203076.2|203227.5|203077.5|203229|203079|203223.3|203073.3|19
1636441030000|2021-11-09 06:57:10|203226.8|203076.8|203250.6|203100.6|203250.8|203100.8|203225.1|203075.1|17
1636441040000|2021-11-09 06:57:20|203249.5|203099.5|203259.4|203109.4|203262.4|203112.4|203249|203099|22
1636441050000|2021-11-09 06:57:30|203258.6|203108.6|203258.3|203108.3|203259.7|203109.7|203257.7|203107.7|14
1636441060000|2021-11-09 06:57:40|203258.2|203108.2|203249.6|203099.6|203258.9|203108.9|203249.6|203099.6|16
1636441070000|2021-11-09 06:57:50|203247.4|203097.4|203251.6|203101.6|203252.6|203102.6|203247.4|203097.4|12
1636441080000|2021-11-09 06:58:00|203251.5|203101.5|203248.1|203098.1|203251.5|203101.5|203247.3|203097.3|15
1636441090000|2021-11-09 06:58:10|203249.1|203099.1|203252.2|203102.2|203252.2|203102.2|203248.5|203098.5|9
1636441100000|2021-11-09 06:58:20|203250.3|203100.3|203247.6|203097.6|203250.3|203100.3|203243.1|203093.1|14
1636441110000|2021-11-09 06:58:30|203248.6|203098.6|203250.6|203100.6|203250.6|203100.6|203248.5|203098.5|11
1636441120000|2021-11-09 06:58:40|203250.4|203100.4|203247.3|203097.3|203251|203101|203247.1|203097.1|8
1636441130000|2021-11-09 06:58:50|203244.7|203094.7|203247.7|203097.7|203250.6|203100.6|203244.7|203094.7|11
1636441140000|2021-11-09 06:59:00|203245.7|203095.7|203248.2|203098.2|203248.7|203098.7|203245.7|203095.7|18
1636441150000|2021-11-09 06:59:10|203243.3|203093.3|203248|203098|203248|203098|203243.3|203093.3|15
1636441160000|2021-11-09 06:59:20|203247.9|203097.9|203246.1|203096.1|203249.1|203099.1|203245.2|203095.2|12
1636441170000|2021-11-09 06:59:30|203246.7|203096.7|203243.8|203093.8|203248.1|203098.1|203242.2|203092.2|13
1636441180000|2021-11-09 06:59:40|203243.6|203093.6|203246.1|203096.1|203246.2|203096.2|203242.3|203092.3|11
1636441190000|2021-11-09 06:59:50|203246.4|203096.4|203242.1|203092.1|203246.4|203096.4|203240.1|203090.1|11
1636441200000|2021-11-09 07:00:00|203237.9|203087.9|203239|203089|203241.1|203091.1|203234.8|203084.8|18
1636441210000|2021-11-09 07:00:10|203239.4|203089.4|203224.9|203074.9|203239.8|203089.8|203222.1|203072.1|29
1636441220000|2021-11-09 07:00:20|203223.1|203073.1|203217|203067|203226|203076|203215.5|203065.5|25
1636441230000|2021-11-09 07:00:30|203218.4|203068.4|203211|203061|203219.6|203069.6|203209.2|203059.2|26
1636441240000|2021-11-09 07:00:40|203211.8|203061.8|203211.6|203061.6|203214.4|203064.4|203207.5|203057.5|18
1636441250000|2021-11-09 07:00:50|203208.9|203058.9|203206.2|203056.2|203211.6|203061.6|203203.7|203053.7|18
1636441260000|2021-11-09 07:01:00|203205.1|203055.1|203207|203057|203219.8|203069.8|203201.9|203051.9|25
1636441270000|2021-11-09 07:01:10|203207.4|203057.4|203211.6|203061.6|203211.9|203061.9|203203.9|203053.9|20
1636441280000|2021-11-09 07:01:20|203210.9|203060.9|203210.3|203060.3|203213.7|203063.7|203209.6|203059.6|24
1636441290000|2021-11-09 07:01:30|203210.8|203060.8|203212.2|203062.2|203212.9|203062.9|203210.1|203060.1|20
1636441300000|2021-11-09 07:01:40|203211.5|203061.5|203213.8|203063.8|203213.8|203063.8|203210.8|203060.8|15
1636441310000|2021-11-09 07:01:50|203213.5|203063.5|203210.9|203060.9|203214.5|203064.5|203210.9|203060.9|12
1636441320000|2021-11-09 07:02:00|203209|203059|203205.6|203055.6|203211|203061|203201.6|203051.6|26
1636441330000|2021-11-09 07:02:10|203203.3|203053.3|203207.4|203057.4|203208.1|203058.1|203203.3|203053.3|14
1636441340000|2021-11-09 07:02:20|203203.5|203053.5|203231.7|203081.7|203232.4|203082.4|203203.2|203053.2|13
1636441350000|2021-11-09 07:02:30|203230.5|203080.5|203232.6|203082.6|203234.1|203084.1|203227.6|203077.6|29
1636441360000|2021-11-09 07:02:40|203238.2|203088.2|203240.4|203090.4|203242|203092|203234.9|203084.9|28
1636441370000|2021-11-09 07:02:50|203241.4|203091.4|203241.4|203091.4|203244.1|203094.1|203240.7|203090.7|19
1636441380000|2021-11-09 07:03:00|203240.9|203090.9|203229.7|203079.7|203241.6|203091.6|203229.7|203079.7|25
1636441390000|2021-11-09 07:03:10|203225.4|203075.4|203225.9|203075.9|203227|203077|203222.3|203072.3|27
1636441400000|2021-11-09 07:03:20|203223|203073|203231.7|203081.7|203231.7|203081.7|203223|203073|16
1636441410000|2021-11-09 07:03:30|203231.5|203081.5|203215.1|203065.1|203232|203082|203212.3|203062.3|29
1636441420000|2021-11-09 07:03:40|203215.4|203065.4|203237.7|203087.7|203237.7|203087.7|203215.4|203065.4|19
1636441430000|2021-11-09 07:03:50|203236.2|203086.2|203233.4|203083.4|203237.6|203087.6|203232.4|203082.4|18
1636441440000|2021-11-09 07:04:00|203233.6|203083.6|203245.2|203095.2|203252|203102|203228.4|203078.4|24
1636441450000|2021-11-09 07:04:10|203245.6|203095.6|203266.4|203116.4|203266.4|203116.4|203244.6|203094.6|21
1636441460000|2021-11-09 07:04:20|203260.8|203110.8|203258.2|203108.2|203266.4|203116.4|203257|203107|23
1636441470000|2021-11-09 07:04:30|203258.7|203108.7|203266.8|203116.8|203268.4|203118.4|203258.7|203108.7|23
1636441480000|2021-11-09 07:04:40|203267.2|203117.2|203258|203108|203268.2|203118.2|203258|203108|18
1636441490000|2021-11-09 07:04:50|203258.6|203108.6|203261.4|203111.4|203261.4|203111.4|203254.1|203104.1|21
1636441500000|2021-11-09 07:05:00|203261.5|203111.5|203268.4|203118.4|203268.4|203118.4|203255.7|203105.7|20
1636441510000|2021-11-09 07:05:10|203263.9|203113.9|203263.1|203113.1|203272|203122|203263.1|203113.1|19
1636441520000|2021-11-09 07:05:20|203259.7|203109.7|203253.3|203103.3|203259.7|203109.7|203248|203098|29
1636441530000|2021-11-09 07:05:30|203251|203101|203259|203109|203259.2|203109.2|203251|203101|20
1636441540000|2021-11-09 07:05:40|203257.5|203107.5|203260.9|203110.9|203260.9|203110.9|203256.2|203106.2|25
1636441550000|2021-11-09 07:05:50|203261.6|203111.6|203262.9|203112.9|203264.6|203114.6|203259.8|203109.8|24
1636441560000|2021-11-09 07:06:00|203262.8|203112.8|203285.9|203135.9|203309.9|203159.9|203262.8|203112.8|27
1636441570000|2021-11-09 07:06:10|203292.4|203142.4|203295.3|203145.3|203297|203147|203283.6|203133.6|22
1636441580000|2021-11-09 07:06:20|203293.9|203143.9|203294.5|203144.5|203294.5|203144.5|203291|203141|16
1636441590000|2021-11-09 07:06:30|203294|203144|203304.7|203154.7|203308.1|203158.1|203293.5|203143.5|25
1636441600000|2021-11-09 07:06:40|203305.5|203155.5|203292.4|203142.4|203307.9|203157.9|203290|203140|17
1636441610000|2021-11-09 07:06:50|203290.5|203140.5|203284.4|203134.4|203297|203147|203284.1|203134.1|28
1636441620000|2021-11-09 07:07:00|203286.1|203136.1|203290.8|203140.8|203291.1|203141.1|203275|203125|29
1636441630000|2021-11-09 07:07:10|203284.1|203134.1|203296.9|203146.9|203299.2|203149.2|203284.1|203134.1|15
1636441640000|2021-11-09 07:07:20|203299.4|203149.4|203293.8|203143.8|203302.6|203152.6|203289.5|203139.5|26
1636441650000|2021-11-09 07:07:30|203293.3|203143.3|203279.3|203129.3|203293.8|203143.8|203277.3|203127.3|22
1636441660000|2021-11-09 07:07:40|203276.1|203126.1|203274.9|203124.9|203279.9|203129.9|203274.9|203124.9|25
1636441670000|2021-11-09 07:07:50|203274.6|203124.6|203277|203127|203278.2|203128.2|203274.3|203124.3|17
1636441680000|2021-11-09 07:08:00|203277.1|203127.1|203277.9|203127.9|203278.8|203128.8|203274.6|203124.6|20
1636441690000|2021-11-09 07:08:10|203278.8|203128.8|203273.2|203123.2|203278.8|203128.8|203271.2|203121.2|21
1636441700000|2021-11-09 07:08:20|203272.8|203122.8|203265.8|203115.8|203275.1|203125.1|203261.6|203111.6|20
1636441710000|2021-11-09 07:08:30|203265.7|203115.7|203262.9|203112.9|203269.5|203119.5|203259.5|203109.5|18
1636441720000|2021-11-09 07:08:40|203261.9|203111.9|203260.5|203110.5|203262.8|203112.8|203258.2|203108.2|16
1636441730000|2021-11-09 07:08:50|203260.2|203110.2|203263.8|203113.8|203267.3|203117.3|203246.6|203096.6|23
1636441740000|2021-11-09 07:09:00|203260.9|203110.9|203245.4|203095.4|203261.4|203111.4|203240.8|203090.8|27
1636441750000|2021-11-09 07:09:10|203245.9|203095.9|203244.4|203094.4|203246.8|203096.8|203241.8|203091.8|13
1636441760000|2021-11-09 07:09:20|203245.1|203095.1|203242.2|203092.2|203245.5|203095.5|203239.2|203089.2|18
1636441770000|2021-11-09 07:09:30|203243.2|203093.2|203236.8|203086.8|203243.3|203093.3|203236.8|203086.8|11
1636441780000|2021-11-09 07:09:40|203238.5|203088.5|203234.5|203084.5|203242.5|203092.5|203234.5|203084.5|16
1636441790000|2021-11-09 07:09:50|203236.7|203086.7|203239.1|203089.1|203239.6|203089.6|203236.2|203086.2|22
1636441800000|2021-11-09 07:10:00|203239.4|203089.4|203228.8|203078.8|203239.4|203089.4|203225.4|203075.4|37
1636441810000|2021-11-09 07:10:10|203230.9|203080.9|203227.7|203077.7|203231.3|203081.3|203227.1|203077.1|20
1636441820000|2021-11-09 07:10:20|203228.2|203078.2|203225.9|203075.9|203229.6|203079.6|203225.9|203075.9|24
1636441830000|2021-11-09 07:10:30|203222.6|203072.6|203227|203077|203227.5|203077.5|203222.6|203072.6|26
1636441840000|2021-11-09 07:10:40|203226.8|203076.8|203225.2|203075.2|203228.9|203078.9|203224.3|203074.3|25
1636441850000|2021-11-09 07:10:50|203226.5|203076.5|203228.7|203078.7|203229.4|203079.4|203226|203076|22
1636441860000|2021-11-09 07:11:00|203229.8|203079.8|203233.5|203083.5|203233.6|203083.6|203227.3|203077.3|24
1636441870000|2021-11-09 07:11:10|203233.2|203083.2|203226.3|203076.3|203233.9|203083.9|203221.8|203071.8|17
1636441880000|2021-11-09 07:11:20|203234.6|203084.6|203220.9|203070.9|203234.6|203084.6|203213.9|203063.9|20
1636441890000|2021-11-09 07:11:30|203219.7|203069.7|203221.2|203071.2|203224.8|203074.8|203216.2|203066.2|21
1636441900000|2021-11-09 07:11:40|203213.8|203063.8|203211.5|203061.5|203217.6|203067.6|203211.5|203061.5|20
1636441910000|2021-11-09 07:11:50|203210.5|203060.5|203219.6|203069.6|203222.5|203072.5|203210.5|203060.5|27
1636441920000|2021-11-09 07:12:00|203219|203069|203213|203063|203222.2|203072.2|203213|203063|20
1636441930000|2021-11-09 07:12:10|203215.8|203065.8|203201.6|203051.6|203220.5|203070.5|203197.4|203047.4|26
1636441940000|2021-11-09 07:12:20|203201|203051|203201|203051|203204.7|203054.7|203198.1|203048.1|18
1636441950000|2021-11-09 07:12:30|203201.3|203051.3|203206.7|203056.7|203207.3|203057.3|203201.3|203051.3|23
1636441960000|2021-11-09 07:12:40|203207.4|203057.4|203210.3|203060.3|203210.6|203060.6|203205.3|203055.3|26
1636441970000|2021-11-09 07:12:50|203210.5|203060.5|203222.7|203072.7|203227|203077|203208.2|203058.2|26
1636441980000|2021-11-09 07:13:00|203223.1|203073.1|203223.8|203073.8|203232.4|203082.4|203222.4|203072.4|22
1636441990000|2021-11-09 07:13:10|203224|203074|203222.9|203072.9|203224.7|203074.7|203221.5|203071.5|17
1636442000000|2021-11-09 07:13:20|203222.8|203072.8|203226.6|203076.6|203226.6|203076.6|203222.8|203072.8|10
1636442010000|2021-11-09 07:13:30|203224.5|203074.5|203222.3|203072.3|203225.8|203075.8|203221.7|203071.7|19
1636442020000|2021-11-09 07:13:40|203223.7|203073.7|203224.2|203074.2|203224.4|203074.4|203220.9|203070.9|19
1636442030000|2021-11-09 07:13:50|203225.5|203075.5|203223.9|203073.9|203225.7|203075.7|203221.9|203071.9|13
1636442040000|2021-11-09 07:14:00|203223.3|203073.3|203244.6|203094.6|203246.6|203096.6|203221.7|203071.7|24
1636442050000|2021-11-09 07:14:10|203244.9|203094.9|203242.9|203092.9|203245.1|203095.1|203238.6|203088.6|24
1636442060000|2021-11-09 07:14:20|203242.7|203092.7|203227.5|203077.5|203242.7|203092.7|203223.3|203073.3|16
1636442070000|2021-11-09 07:14:30|203226.3|203076.3|203226|203076|203229.7|203079.7|203225|203075|22
1636442080000|2021-11-09 07:14:40|203227.3|203077.3|203230|203080|203230|203080|203227.2|203077.2|20
1636442090000|2021-11-09 07:14:50|203229.5|203079.5|203219|203069|203229.6|203079.6|203210.6|203060.6|25
1636442100000|2021-11-09 07:15:00|203220.8|203070.8|203221.7|203071.7|203223.4|203073.4|203220.1|203070.1|23
1636442110000|2021-11-09 07:15:10|203222.6|203072.6|203225.7|203075.7|203226.2|203076.2|203219.8|203069.8|20
1636442120000|2021-11-09 07:15:20|203225.1|203075.1|203222.2|203072.2|203225.9|203075.9|203208|203058|30
1636442130000|2021-11-09 07:15:30|203219.8|203069.8|203224.8|203074.8|203225.8|203075.8|203219|203069|24
1636442140000|2021-11-09 07:15:40|203223.3|203073.3|203221.6|203071.6|203225.5|203075.5|203221.2|203071.2|13
1636442150000|2021-11-09 07:15:50|203220.6|203070.6|203226.4|203076.4|203230.9|203080.9|203220.6|203070.6|25
1636442160000|2021-11-09 07:16:00|203226.9|203076.9|203240.5|203090.5|203242|203092|203226.9|203076.9|24
1636442170000|2021-11-09 07:16:10|203240.1|203090.1|203241.5|203091.5|203243.9|203093.9|203239.1|203089.1|12
1636442180000|2021-11-09 07:16:20|203242.1|203092.1|203249.5|203099.5|203253.9|203103.9|203242.1|203092.1|25
1636442190000|2021-11-09 07:16:30|203250.1|203100.1|203253.2|203103.2|203253.8|203103.8|203248.1|203098.1|16
1636442200000|2021-11-09 07:16:40|203253.9|203103.9|203255.6|203105.6|203259|203109|203250.7|203100.7|21
1636442210000|2021-11-09 07:16:50|203256.7|203106.7|203250.2|203100.2|203256.8|203106.8|203246.8|203096.8|14
1636442220000|2021-11-09 07:17:00|203249.9|203099.9|203255.4|203105.4|203262.9|203112.9|203249.9|203099.9|24
1636442230000|2021-11-09 07:17:10|203254|203104|203247.9|203097.9|203255.7|203105.7|203247.6|203097.6|13
1636442240000|2021-11-09 07:17:20|203247.2|203097.2|203240.1|203090.1|203248.8|203098.8|203238.4|203088.4|22
1636442250000|2021-11-09 07:17:30|203242.1|203092.1|203239.8|203089.8|203242.5|203092.5|203239.8|203089.8|15
1636442260000|2021-11-09 07:17:40|203240.8|203090.8|203242.5|203092.5|203242.5|203092.5|203240.3|203090.3|17
1636442270000|2021-11-09 07:17:50|203241.9|203091.9|203240.1|203090.1|203242.8|203092.8|203237.2|203087.2|21
1636442280000|2021-11-09 07:18:00|203241.6|203091.6|203242|203092|203242.6|203092.6|203239.1|203089.1|17
1636442290000|2021-11-09 07:18:10|203242.5|203092.5|203243.8|203093.8|203246.8|203096.8|203241.1|203091.1|22
1636442300000|2021-11-09 07:18:20|203243.2|203093.2|203243.3|203093.3|203245.2|203095.2|203242|203092|23
1636442310000|2021-11-09 07:18:30|203242.7|203092.7|203239.8|203089.8|203245.5|203095.5|203239.8|203089.8|24
1636442320000|2021-11-09 07:18:40|203241.9|203091.9|203238|203088|203244.8|203094.8|203237.9|203087.9|24
1636442330000|2021-11-09 07:18:50|203234.9|203084.9|203224.8|203074.8|203239.3|203089.3|203215.6|203065.6|25
1636442340000|2021-11-09 07:19:00|203224.6|203074.6|203220|203070|203225.5|203075.5|203220|203070|17
1636442350000|2021-11-09 07:19:10|203220.6|203070.6|203219.3|203069.3|203222.1|203072.1|203217.2|203067.2|17
1636442360000|2021-11-09 07:19:20|203219|203069|203221.4|203071.4|203221.4|203071.4|203219|203069|12
1636442370000|2021-11-09 07:19:30|203221.3|203071.3|203220.8|203070.8|203221.7|203071.7|203218|203068|13
1636442380000|2021-11-09 07:19:40|203220.2|203070.2|203224.2|203074.2|203226|203076|203220.2|203070.2|27
1636442390000|2021-11-09 07:19:50|203222.7|203072.7|203228|203078|203228.9|203078.9|203222.7|203072.7|17
1636442400000|2021-11-09 07:20:00|203225.4|203075.4|203225|203075|203227.9|203077.9|203222.5|203072.5|17
1636442410000|2021-11-09 07:20:10|203225.5|203075.5|203222.9|203072.9|203226.4|203076.4|203222.9|203072.9|12
1636442420000|2021-11-09 07:20:20|203222.4|203072.4|203242.7|203092.7|203247.9|203097.9|203222.4|203072.4|21
1636442430000|2021-11-09 07:20:30|203242.1|203092.1|203243.9|203093.9|203244.6|203094.6|203240.2|203090.2|22
1636442440000|2021-11-09 07:20:40|203244.3|203094.3|203230.8|203080.8|203245.1|203095.1|203230.3|203080.3|24
1636442450000|2021-11-09 07:20:50|203232.4|203082.4|203235.9|203085.9|203235.9|203085.9|203231.3|203081.3|14
1636442460000|2021-11-09 07:21:00|203235.2|203085.2|203234.7|203084.7|203236.4|203086.4|203234.7|203084.7|8
1636442470000|2021-11-09 07:21:10|203234.8|203084.8|203235.2|203085.2|203235.8|203085.8|203230.7|203080.7|21
1636442480000|2021-11-09 07:21:20|203231.5|203081.5|203236.7|203086.7|203237|203087|203231.5|203081.5|14
1636442490000|2021-11-09 07:21:30|203236.5|203086.5|203226.5|203076.5|203236.8|203086.8|203225.4|203075.4|15
1636442500000|2021-11-09 07:21:40|203229|203079|203229.6|203079.6|203231.4|203081.4|203227.1|203077.1|10
1636442510000|2021-11-09 07:21:50|203227.5|203077.5|203231.4|203081.4|203234|203084|203226.5|203076.5|21
1636442520000|2021-11-09 07:22:00|203232.9|203082.9|203229.8|203079.8|203233.1|203083.1|203229|203079|24
1636442530000|2021-11-09 07:22:10|203230|203080|203237.5|203087.5|203239.9|203089.9|203229.4|203079.4|27
1636442540000|2021-11-09 07:22:20|203237.6|203087.6|203232.9|203082.9|203237.9|203087.9|203230.6|203080.6|26
1636442550000|2021-11-09 07:22:30|203233.4|203083.4|203233.1|203083.1|203235.1|203085.1|203233.1|203083.1|18
1636442560000|2021-11-09 07:22:40|203242.8|203092.8|203240.8|203090.8|203245.8|203095.8|203240.8|203090.8|23
1636442570000|2021-11-09 07:22:50|203240.9|203090.9|203249.6|203099.6|203257.4|203107.4|203239.3|203089.3|25
1636442580000|2021-11-09 07:23:00|203251|203101|203248.6|203098.6|203251|203101|203246.9|203096.9|18
1636442590000|2021-11-09 07:23:10|203249.6|203099.6|203247.4|203097.4|203251|203101|203243.4|203093.4|22
1636442600000|2021-11-09 07:23:20|203247.8|203097.8|203243|203093|203248.9|203098.9|203241.3|203091.3|17
1636442610000|2021-11-09 07:23:30|203243.5|203093.5|203240.6|203090.6|203243.5|203093.5|203239.7|203089.7|22
1636442620000|2021-11-09 07:23:40|203240.9|203090.9|203240|203090|203243.3|203093.3|203238|203088|24
1636442630000|2021-11-09 07:23:50|203240.7|203090.7|203238.9|203088.9|203241.4|203091.4|203237.2|203087.2|15
1636442640000|2021-11-09 07:24:00|203239.3|203089.3|203240.1|203090.1|203242.5|203092.5|203236.6|203086.6|25
1636442650000|2021-11-09 07:24:10|203240.6|203090.6|203239.5|203089.5|203241.1|203091.1|203236.1|203086.1|25
1636442660000|2021-11-09 07:24:20|203239.9|203089.9|203239.3|203089.3|203239.9|203089.9|203233.9|203083.9|22
1636442670000|2021-11-09 07:24:30|203236.7|203086.7|203248|203098|203249.6|203099.6|203230.9|203080.9|23
1636442680000|2021-11-09 07:24:40|203244.6|203094.6|203251.1|203101.1|203251.1|203101.1|203244.6|203094.6|20
1636442690000|2021-11-09 07:24:50|203251.2|203101.2|203250.1|203100.1|203251.2|203101.2|203242.7|203092.7|21
1636442700000|2021-11-09 07:25:00|203251.4|203101.4|203251.2|203101.2|203251.6|203101.6|203246.3|203096.3|26
1636442710000|2021-11-09 07:25:10|203251.4|203101.4|203258|203108|203261|203111|203251.3|203101.3|27
1636442720000|2021-11-09 07:25:20|203258.5|203108.5|203258.5|203108.5|203260.6|203110.6|203256.6|203106.6|16
1636442730000|2021-11-09 07:25:30|203258.7|203108.7|203258.3|203108.3|203259.6|203109.6|203257|203107|15
1636442740000|2021-11-09 07:25:40|203258.1|203108.1|203257.3|203107.3|203259.4|203109.4|203257.3|203107.3|18
1636442750000|2021-11-09 07:25:50|203255.7|203105.7|203258.6|203108.6|203259.4|203109.4|203253.3|203103.3|20
1636442760000|2021-11-09 07:26:00|203259|203109|203260.6|203110.6|203260.8|203110.8|203256.7|203106.7|22
1636442770000|2021-11-09 07:26:10|203260.8|203110.8|203260.2|203110.2|203261.4|203111.4|203259|203109|20
1636442780000|2021-11-09 07:26:20|203260.6|203110.6|203261.2|203111.2|203263.3|203113.3|203260.6|203110.6|11
1636442790000|2021-11-09 07:26:30|203261.1|203111.1|203255.4|203105.4|203262.1|203112.1|203254|203104|21
1636442800000|2021-11-09 07:26:40|203254.2|203104.2|203259.7|203109.7|203259.7|203109.7|203254.2|203104.2|17
1636442810000|2021-11-09 07:26:50|203260.4|203110.4|203259.6|203109.6|203261.1|203111.1|203254.8|203104.8|18
1636442820000|2021-11-09 07:27:00|203258.3|203108.3|203256.7|203106.7|203260|203110|203251.5|203101.5|18
1636442830000|2021-11-09 07:27:10|203256.4|203106.4|203251.1|203101.1|203256.4|203106.4|203247|203097|23
1636442840000|2021-11-09 07:27:20|203250.4|203100.4|203246.9|203096.9|203250.4|203100.4|203244.1|203094.1|16
1636442850000|2021-11-09 07:27:30|203247.1|203097.1|203248|203098|203248.2|203098.2|203245.3|203095.3|17
1636442860000|2021-11-09 07:27:40|203248.3|203098.3|203252.9|203102.9|203253|203103|203248.3|203098.3|17
1636442870000|2021-11-09 07:27:50|203253.3|203103.3|203250.4|203100.4|203253.5|203103.5|203248.7|203098.7|15
1636442880000|2021-11-09 07:28:00|203249.9|203099.9|203250.7|203100.7|203250.8|203100.8|203249.2|203099.2|13
1636442890000|2021-11-09 07:28:10|203251|203101|203247.1|203097.1|203251|203101|203246.8|203096.8|12
1636442900000|2021-11-09 07:28:20|203246.7|203096.7|203248.1|203098.1|203248.1|203098.1|203244.6|203094.6|16
1636442910000|2021-11-09 07:28:30|203247.9|203097.9|203246.3|203096.3|203247.9|203097.9|203244.7|203094.7|17
1636442920000|2021-11-09 07:28:40|203245.6|203095.6|203245.7|203095.7|203246.5|203096.5|203245|203095|16
1636442930000|2021-11-09 07:28:50|203246.1|203096.1|203237.2|203087.2|203246.2|203096.2|203237.2|203087.2|16
1636442940000|2021-11-09 07:29:00|203237.4|203087.4|203242.6|203092.6|203243.4|203093.4|203237|203087|15
1636442950000|2021-11-09 07:29:10|203242.9|203092.9|203244.3|203094.3|203244.3|203094.3|203237.9|203087.9|17
1636442960000|2021-11-09 07:29:20|203243.6|203093.6|203246.7|203096.7|203247.1|203097.1|203243.6|203093.6|14
1636442970000|2021-11-09 07:29:30|203246.9|203096.9|203245.2|203095.2|203246.9|203096.9|203244.6|203094.6|15
1636442980000|2021-11-09 07:29:40|203244.8|203094.8|203245.9|203095.9|203245.9|203095.9|203243.6|203093.6|10
1636442990000|2021-11-09 07:29:50|203245.8|203095.8|203246.8|203096.8|203251|203101|203244.2|203094.2|21
1636443000000|2021-11-09 07:30:00|203247|203097|203257.2|203107.2|203260.7|203110.7|203245.5|203095.5|26
1636443010000|2021-11-09 07:30:10|203257|203107|203258.4|203108.4|203262.1|203112.1|203255.4|203105.4|22
1636443020000|2021-11-09 07:30:20|203258.6|203108.6|203261|203111|203261.1|203111.1|203255.8|203105.8|13
1636443030000|2021-11-09 07:30:30|203259.7|203109.7|203304|203154|203307.9|203157.9|203259.7|203109.7|25
1636443040000|2021-11-09 07:30:40|203304.4|203154.4|203299.6|203149.6|203305.2|203155.2|203299.6|203149.6|18
1636443050000|2021-11-09 07:30:50|203300.9|203150.9|203293.4|203143.4|203302.5|203152.5|203291.4|203141.4|17
1636443060000|2021-11-09 07:31:00|203294.4|203144.4|203296.5|203146.5|203296.7|203146.7|203290.9|203140.9|20
1636443070000|2021-11-09 07:31:10|203297.7|203147.7|203295.8|203145.8|203297.7|203147.7|203293.2|203143.2|14
1636443080000|2021-11-09 07:31:20|203292.3|203142.3|203295.8|203145.8|203296|203146|203292.3|203142.3|10
1636443090000|2021-11-09 07:31:30|203296.7|203146.7|203296.3|203146.3|203297.8|203147.8|203294.6|203144.6|17
1636443100000|2021-11-09 07:31:40|203297.6|203147.6|203292.6|203142.6|203297.6|203147.6|203287.4|203137.4|26
1636443110000|2021-11-09 07:31:50|203291.3|203141.3|203292.5|203142.5|203294|203144|203291.3|203141.3|7
1636443120000|2021-11-09 07:32:00|203293.6|203143.6|203306.1|203156.1|203317|203167|203292.6|203142.6|27
1636443130000|2021-11-09 07:32:10|203307|203157|203303|203153|203308.5|203158.5|203300.4|203150.4|27
1636443140000|2021-11-09 07:32:20|203303.1|203153.1|203300.2|203150.2|203304.4|203154.4|203299.8|203149.8|21
1636443150000|2021-11-09 07:32:30|203295.5|203145.5|203305.2|203155.2|203305.6|203155.6|203295.1|203145.1|17
1636443160000|2021-11-09 07:32:40|203303.7|203153.7|203304.2|203154.2|203305.6|203155.6|203299.2|203149.2|7
1636443170000|2021-11-09 07:32:50|203303.4|203153.4|203310.9|203160.9|203312|203162|203299.8|203149.8|22
1636443180000|2021-11-09 07:33:00|203307.7|203157.7|203333.3|203183.3|203334.2|203184.2|203307.7|203157.7|27
1636443190000|2021-11-09 07:33:10|203328.2|203178.2|203330.5|203180.5|203331.6|203181.6|203328.2|203178.2|16
1636443200000|2021-11-09 07:33:20|203329.9|203179.9|203329.1|203179.1|203330.4|203180.4|203324.5|203174.5|19
1636443210000|2021-11-09 07:33:30|203328|203178|203344.1|203194.1|203347.5|203197.5|203328|203178|26
1636443220000|2021-11-09 07:33:40|203344.5|203194.5|203339.3|203189.3|203356.6|203206.6|203339.3|203189.3|23
1636443230000|2021-11-09 07:33:50|203340.1|203190.1|203342.5|203192.5|203344.6|203194.6|203338.6|203188.6|16
1636443240000|2021-11-09 07:34:00|203344.4|203194.4|203341.8|203191.8|203346.9|203196.9|203339.2|203189.2|29
1636443250000|2021-11-09 07:34:10|203344.1|203194.1|203327.8|203177.8|203344.1|203194.1|203326.4|203176.4|24
1636443260000|2021-11-09 07:34:20|203327.6|203177.6|203328.5|203178.5|203329.5|203179.5|203327.3|203177.3|13
1636443270000|2021-11-09 07:34:30|203327.1|203177.1|203329.9|203179.9|203333.1|203183.1|203326.7|203176.7|20
1636443280000|2021-11-09 07:34:40|203330.4|203180.4|203330.7|203180.7|203331.5|203181.5|203328|203178|13
1636443290000|2021-11-09 07:34:50|203330.8|203180.8|203330.1|203180.1|203330.8|203180.8|203329.1|203179.1|16
1636443300000|2021-11-09 07:35:00|203334.6|203184.6|203327.5|203177.5|203334.6|203184.6|203325|203175|22
1636443310000|2021-11-09 07:35:10|203327.3|203177.3|203333.2|203183.2|203338.1|203188.1|203327|203177|25
1636443320000|2021-11-09 07:35:20|203336.1|203186.1|203325|203175|203337.3|203187.3|203324.8|203174.8|30
1636443330000|2021-11-09 07:35:30|203325.5|203175.5|203321.7|203171.7|203327.8|203177.8|203320.6|203170.6|25
1636443340000|2021-11-09 07:35:40|203322.7|203172.7|203320.6|203170.6|203322.7|203172.7|203317.1|203167.1|23
1636443350000|2021-11-09 07:35:50|203318.7|203168.7|203341.4|203191.4|203341.9|203191.9|203318.7|203168.7|24
1636443360000|2021-11-09 07:36:00|203342.7|203192.7|203344.7|203194.7|203344.7|203194.7|203333.8|203183.8|26
1636443370000|2021-11-09 07:36:10|203345.1|203195.1|203348.2|203198.2|203348.7|203198.7|203339.9|203189.9|25
1636443380000|2021-11-09 07:36:20|203348.1|203198.1|203347.3|203197.3|203348.3|203198.3|203345.6|203195.6|26
1636443390000|2021-11-09 07:36:30|203347|203197|203345|203195|203349.7|203199.7|203343.2|203193.2|33
1636443400000|2021-11-09 07:36:40|203345.3|203195.3|203336.8|203186.8|203346.2|203196.2|203329.4|203179.4|29
1636443410000|2021-11-09 07:36:50|203337.2|203187.2|203340.1|203190.1|203341.6|203191.6|203330.9|203180.9|26
1636443420000|2021-11-09 07:37:00|203341.4|203191.4|203343.7|203193.7|203344.1|203194.1|203338.2|203188.2|27
1636443430000|2021-11-09 07:37:10|203342.3|203192.3|203338.5|203188.5|203344.5|203194.5|203338.5|203188.5|20
1636443440000|2021-11-09 07:37:20|203338.9|203188.9|203341.2|203191.2|203342.2|203192.2|203338.6|203188.6|18
1636443450000|2021-11-09 07:37:30|203340.9|203190.9|203343.5|203193.5|203343.5|203193.5|203340.9|203190.9|20
1636443460000|2021-11-09 07:37:40|203343.1|203193.1|203338.2|203188.2|203343.7|203193.7|203337.4|203187.4|17
1636443470000|2021-11-09 07:37:50|203338.3|203188.3|203341.5|203191.5|203352.6|203202.6|203332.9|203182.9|26
1636443480000|2021-11-09 07:38:00|203341.4|203191.4|203337.6|203187.6|203344.3|203194.3|203337.6|203187.6|17
1636443490000|2021-11-09 07:38:10|203337.3|203187.3|203337.5|203187.5|203340.2|203190.2|203335.9|203185.9|28
1636443500000|2021-11-09 07:38:20|203337.2|203187.2|203339.5|203189.5|203340|203190|203335.8|203185.8|25
1636443510000|2021-11-09 07:38:30|203339.6|203189.6|203334.4|203184.4|203340.8|203190.8|203334.4|203184.4|21
1636443520000|2021-11-09 07:38:40|203335.1|203185.1|203328.6|203178.6|203342.1|203192.1|203321.9|203171.9|27
1636443530000|2021-11-09 07:38:50|203328.5|203178.5|203347|203197|203347.3|203197.3|203320.8|203170.8|23
1636443540000|2021-11-09 07:39:00|203346.3|203196.3|203358|203208|203362.8|203212.8|203346.3|203196.3|27
1636443550000|2021-11-09 07:39:10|203350.3|203200.3|203359.6|203209.6|203361.5|203211.5|203350.3|203200.3|26
1636443560000|2021-11-09 07:39:20|203361.1|203211.1|203357.4|203207.4|203361.1|203211.1|203354.9|203204.9|22
1636443570000|2021-11-09 07:39:30|203357.3|203207.3|203337.8|203187.8|203359.2|203209.2|203328.8|203178.8|21
1636443580000|2021-11-09 07:39:40|203341.2|203191.2|203344.5|203194.5|203346.3|203196.3|203336.3|203186.3|26
1636443590000|2021-11-09 07:39:50|203344.6|203194.6|203343.9|203193.9|203345.4|203195.4|203343.6|203193.6|18
1636443600000|2021-11-09 07:40:00|203344.4|203194.4|203346.9|203196.9|203352.3|203202.3|203342.1|203192.1|25
1636443610000|2021-11-09 07:40:10|203346.2|203196.2|203341.7|203191.7|203349.7|203199.7|203340|203190|27
1636443620000|2021-11-09 07:40:20|203341.5|203191.5|203327.3|203177.3|203342.7|203192.7|203320.2|203170.2|26
1636443630000|2021-11-09 07:40:30|203326.3|203176.3|203321.4|203171.4|203329.9|203179.9|203321.4|203171.4|12
1636443640000|2021-11-09 07:40:40|203322.4|203172.4|203333.1|203183.1|203335.4|203185.4|203322.4|203172.4|26
1636443650000|2021-11-09 07:40:50|203322.6|203172.6|203334.8|203184.8|203336.4|203186.4|203322.6|203172.6|30
1636443660000|2021-11-09 07:41:00|203334.9|203184.9|203336.6|203186.6|203337.4|203187.4|203334.3|203184.3|20
1636443670000|2021-11-09 07:41:10|203337|203187|203326.9|203176.9|203337.2|203187.2|203320.4|203170.4|29
1636443680000|2021-11-09 07:41:20|203325.8|203175.8|203335.1|203185.1|203335.1|203185.1|203323.5|203173.5|21
1636443690000|2021-11-09 07:41:30|203334.7|203184.7|203329.5|203179.5|203335.4|203185.4|203328.8|203178.8|27
1636443700000|2021-11-09 07:41:40|203329.4|203179.4|203331.6|203181.6|203332|203182|203329.4|203179.4|15
1636443710000|2021-11-09 07:41:50|203330.8|203180.8|203310.2|203160.2|203330.8|203180.8|203306.9|203156.9|28
1636443720000|2021-11-09 07:42:00|203309.9|203159.9|203308.7|203158.7|203311.8|203161.8|203307.6|203157.6|20
1636443730000|2021-11-09 07:42:10|203308.8|203158.8|203307.7|203157.7|203310.1|203160.1|203305.7|203155.7|23
1636443740000|2021-11-09 07:42:20|203306.3|203156.3|203307.8|203157.8|203309.9|203159.9|203306.3|203156.3|16
1636443750000|2021-11-09 07:42:30|203308|203158|203309.2|203159.2|203310|203160|203307.2|203157.2|18
1636443760000|2021-11-09 07:42:40|203309.5|203159.5|203308.3|203158.3|203314.9|203164.9|203308.3|203158.3|18
1636443770000|2021-11-09 07:42:50|203310.5|203160.5|203311.9|203161.9|203312.5|203162.5|203310.1|203160.1|10
1636443780000|2021-11-09 07:43:00|203312.6|203162.6|203313.6|203163.6|203314.6|203164.6|203309.1|203159.1|16
1636443790000|2021-11-09 07:43:10|203313.7|203163.7|203309.9|203159.9|203314.2|203164.2|203295.7|203145.7|22
1636443800000|2021-11-09 07:43:20|203309.5|203159.5|203315.6|203165.6|203320.4|203170.4|203306.3|203156.3|29
1636443810000|2021-11-09 07:43:30|203316.8|203166.8|203321|203171|203323.2|203173.2|203310.3|203160.3|25
1636443820000|2021-11-09 07:43:40|203330.2|203180.2|203320.2|203170.2|203332.6|203182.6|203317.5|203167.5|22
1636443830000|2021-11-09 07:43:50|203320.3|203170.3|203309.5|203159.5|203320.7|203170.7|203309.5|203159.5|20
1636443840000|2021-11-09 07:44:00|203311.2|203161.2|203308.7|203158.7|203312.6|203162.6|203305.8|203155.8|28
1636443850000|2021-11-09 07:44:10|203308.6|203158.6|203309.8|203159.8|203311|203161|203308.6|203158.6|19
1636443860000|2021-11-09 07:44:20|203309.6|203159.6|203306.5|203156.5|203309.7|203159.7|203305.6|203155.6|15
1636443870000|2021-11-09 07:44:30|203308|203158|203307.4|203157.4|203308.1|203158.1|203305.8|203155.8|23
1636443880000|2021-11-09 07:44:40|203307.6|203157.6|203312.8|203162.8|203312.8|203162.8|203306.8|203156.8|15
1636443890000|2021-11-09 07:44:50|203311|203161|203318.7|203168.7|203322|203172|203311|203161|27
1636443900000|2021-11-09 07:45:00|203310.3|203160.3|203318.4|203168.4|203320.1|203170.1|203310.3|203160.3|24
1636443910000|2021-11-09 07:45:10|203318.1|203168.1|203325.7|203175.7|203326.4|203176.4|203316.8|203166.8|22
1636443920000|2021-11-09 07:45:20|203325|203175|203320.9|203170.9|203331.9|203181.9|203315.7|203165.7|29
1636443930000|2021-11-09 07:45:30|203321.8|203171.8|203313.3|203163.3|203321.8|203171.8|203313.3|203163.3|25
1636443940000|2021-11-09 07:45:40|203312.6|203162.6|203314.7|203164.7|203315.6|203165.6|203312.6|203162.6|21
1636443950000|2021-11-09 07:45:50|203315|203165|203311.2|203161.2|203315|203165|203306.7|203156.7|26
1636443960000|2021-11-09 07:46:00|203311.4|203161.4|203306.6|203156.6|203311.6|203161.6|203306.2|203156.2|20
1636443970000|2021-11-09 07:46:10|203306.9|203156.9|203312.3|203162.3|203312.3|203162.3|203306.2|203156.2|17
1636443980000|2021-11-09 07:46:20|203311.9|203161.9|203302.7|203152.7|203314.8|203164.8|203298.1|203148.1|14
1636443990000|2021-11-09 07:46:30|203303.5|203153.5|203302.4|203152.4|203304.3|203154.3|203296.5|203146.5|22
1636444000000|2021-11-09 07:46:40|203302.3|203152.3|203306.2|203156.2|203309.8|203159.8|203299.5|203149.5|22
1636444010000|2021-11-09 07:46:50|203306.4|203156.4|203310|203160|203310|203160|203306.4|203156.4|11
1636444020000|2021-11-09 07:47:00|203310.6|203160.6|203315.4|203165.4|203315.4|203165.4|203304|203154|19
1636444030000|2021-11-09 07:47:10|203317.7|203167.7|203324.7|203174.7|203328.5|203178.5|203309.2|203159.2|27
1636444040000|2021-11-09 07:47:20|203325.7|203175.7|203327.1|203177.1|203329.1|203179.1|203325.4|203175.4|21
1636444050000|2021-11-09 07:47:30|203327.2|203177.2|203383.3|203233.3|203383.7|203233.7|203327.2|203177.2|26
1636444060000|2021-11-09 07:47:40|203383|203233|203402.8|203252.8|203402.8|203252.8|203377.5|203227.5|20
1636444070000|2021-11-09 07:47:50|203407.1|203257.1|203419.5|203269.5|203429.1|203279.1|203406.5|203256.5|26
1636444080000|2021-11-09 07:48:00|203418.9|203268.9|203413.5|203263.5|203423.8|203273.8|203410.9|203260.9|25
1636444090000|2021-11-09 07:48:10|203414.5|203264.5|203413.9|203263.9|203416.3|203266.3|203410.3|203260.3|23
1636444100000|2021-11-09 07:48:20|203414|203264|203413.4|203263.4|203417.9|203267.9|203412.4|203262.4|22
1636444110000|2021-11-09 07:48:30|203414.1|203264.1|203416.2|203266.2|203417.7|203267.7|203414.1|203264.1|21
1636444120000|2021-11-09 07:48:40|203415.3|203265.3|203416.1|203266.1|203422|203272|203414.6|203264.6|22
1636444130000|2021-11-09 07:48:50|203415.6|203265.6|203408.1|203258.1|203417.7|203267.7|203405.4|203255.4|21
1636444140000|2021-11-09 07:49:00|203406.8|203256.8|203397.8|203247.8|203406.8|203256.8|203393.9|203243.9|25
1636444150000|2021-11-09 07:49:10|203397.6|203247.6|203375.3|203225.3|203398.3|203248.3|203359.7|203209.7|30
1636444160000|2021-11-09 07:49:20|203374|203224|203370.9|203220.9|203378.7|203228.7|203370.5|203220.5|29
1636444170000|2021-11-09 07:49:30|203371.5|203221.5|203380.1|203230.1|203380.1|203230.1|203371.5|203221.5|20
1636444180000|2021-11-09 07:49:40|203379.3|203229.3|203379|203229|203382.7|203232.7|203376.5|203226.5|22
1636444190000|2021-11-09 07:49:50|203378.2|203228.2|203381.3|203231.3|203381.3|203231.3|203377.5|203227.5|23
1636444200000|2021-11-09 07:50:00|203380.4|203230.4|203372.6|203222.6|203381.2|203231.2|203370.5|203220.5|25
1636444210000|2021-11-09 07:50:10|203375.4|203225.4|203380.4|203230.4|203389.9|203239.9|203374.2|203224.2|29
1636444220000|2021-11-09 07:50:20|203380|203230|203369.9|203219.9|203380|203230|203368.3|203218.3|25
1636444230000|2021-11-09 07:50:30|203371.1|203221.1|203382|203232|203384.9|203234.9|203369.2|203219.2|20
1636444240000|2021-11-09 07:50:40|203382.7|203232.7|203380.1|203230.1|203384.5|203234.5|203379.7|203229.7|26
1636444250000|2021-11-09 07:50:50|203380.3|203230.3|203380.6|203230.6|203380.7|203230.7|203379.5|203229.5|13
1636444260000|2021-11-09 07:51:00|203381.9|203231.9|203379.3|203229.3|203381.9|203231.9|203378|203228|23
1636444270000|2021-11-09 07:51:10|203380.5|203230.5|203381.7|203231.7|203383.4|203233.4|203379.3|203229.3|23
1636444280000|2021-11-09 07:51:20|203381|203231|203371.4|203221.4|203381.9|203231.9|203368.8|203218.8|18
1636444290000|2021-11-09 07:51:30|203368.1|203218.1|203373.8|203223.8|203375.2|203225.2|203368.1|203218.1|28
1636444300000|2021-11-09 07:51:40|203373.9|203223.9|203380.5|203230.5|203381.6|203231.6|203369.3|203219.3|23
1636444310000|2021-11-09 07:51:50|203379.4|203229.4|203378.5|203228.5|203381.5|203231.5|203377.2|203227.2|19
1636444320000|2021-11-09 07:52:00|203373.1|203223.1|203377.2|203227.2|203378.6|203228.6|203370.9|203220.9|24
1636444330000|2021-11-09 07:52:10|203377.1|203227.1|203381.1|203231.1|203381.1|203231.1|203367.8|203217.8|14
1636444340000|2021-11-09 07:52:20|203380.5|203230.5|203380.2|203230.2|203382.2|203232.2|203374.2|203224.2|20
1636444350000|2021-11-09 07:52:30|203381.2|203231.2|203378.8|203228.8|203383.7|203233.7|203378.8|203228.8|23
1636444360000|2021-11-09 07:52:40|203380|203230|203379.2|203229.2|203380.7|203230.7|203378.6|203228.6|14
1636444370000|2021-11-09 07:52:50|203379.9|203229.9|203379|203229|203380.3|203230.3|203378.3|203228.3|13
1636444380000|2021-11-09 07:53:00|203376|203226|203382.6|203232.6|203386.8|203236.8|203376|203226|21
1636444390000|2021-11-09 07:53:10|203382.4|203232.4|203382|203232|203383.5|203233.5|203381.3|203231.3|12
1636444400000|2021-11-09 07:53:20|203382.7|203232.7|203383.2|203233.2|203383.4|203233.4|203381.8|203231.8|15
1636444410000|2021-11-09 07:53:30|203380.5|203230.5|203383.6|203233.6|203383.6|203233.6|203380.5|203230.5|5
1636444420000|2021-11-09 07:53:40|203384.6|203234.6|203384|203234|203384.7|203234.7|203380.8|203230.8|12
1636444430000|2021-11-09 07:53:50|203384.7|203234.7|203469.1|203319.1|203473.6|203323.6|203383.8|203233.8|24
1636444440000|2021-11-09 07:54:00|203471.7|203321.7|203428.7|203278.7|203471.7|203321.7|203425.8|203275.8|27
1636444450000|2021-11-09 07:54:10|203427.9|203277.9|203451|203301|203451.9|203301.9|203423.6|203273.6|29
1636444460000|2021-11-09 07:54:20|203447.5|203297.5|203453|203303|203453.1|203303.1|203447.2|203297.2|12
1636444470000|2021-11-09 07:54:30|203449.5|203299.5|203444.3|203294.3|203454.1|203304.1|203441.3|203291.3|17
1636444480000|2021-11-09 07:54:40|203446.7|203296.7|203445.3|203295.3|203448.8|203298.8|203441|203291|20
1636444490000|2021-11-09 07:54:50|203445.7|203295.7|203448.6|203298.6|203450.5|203300.5|203443.7|203293.7|18
1636444500000|2021-11-09 07:55:00|203451.6|203301.6|203464.7|203314.7|203468|203318|203448.3|203298.3|22
1636444510000|2021-11-09 07:55:10|203464.9|203314.9|203456|203306|203464.9|203314.9|203450.2|203300.2|22
1636444520000|2021-11-09 07:55:20|203456.7|203306.7|203459.1|203309.1|203459.1|203309.1|203456.7|203306.7|14
1636444530000|2021-11-09 07:55:30|203460.1|203310.1|203460.6|203310.6|203460.6|203310.6|203459.1|203309.1|14
1636444540000|2021-11-09 07:55:40|203462.1|203312.1|203456.9|203306.9|203462.1|203312.1|203452.9|203302.9|19
1636444550000|2021-11-09 07:55:50|203456.7|203306.7|203451.6|203301.6|203456.7|203306.7|203450.2|203300.2|16
1636444560000|2021-11-09 07:56:00|203449.7|203299.7|203454.5|203304.5|203455.1|203305.1|203449.7|203299.7|16
1636444570000|2021-11-09 07:56:10|203455.3|203305.3|203450.1|203300.1|203457.8|203307.8|203450.1|203300.1|17
1636444580000|2021-11-09 07:56:20|203450|203300|203453.6|203303.6|203460.9|203310.9|203450|203300|23
1636444590000|2021-11-09 07:56:30|203456.4|203306.4|203461.9|203311.9|203462.5|203312.5|203453.7|203303.7|16
1636444600000|2021-11-09 07:56:40|203460.5|203310.5|203461.6|203311.6|203462.7|203312.7|203460.4|203310.4|16
1636444610000|2021-11-09 07:56:50|203461.3|203311.3|203462.1|203312.1|203462.7|203312.7|203461|203311|16
1636444620000|2021-11-09 07:57:00|203456.7|203306.7|203465.1|203315.1|203465.5|203315.5|203456.7|203306.7|24
1636444630000|2021-11-09 07:57:10|203465.3|203315.3|203457.6|203307.6|203465.3|203315.3|203456.6|203306.6|16
1636444640000|2021-11-09 07:57:20|203457.5|203307.5|203458.1|203308.1|203458.8|203308.8|203452.1|203302.1|17
1636444650000|2021-11-09 07:57:30|203455.7|203305.7|203458.4|203308.4|203458.9|203308.9|203455.5|203305.5|16
1636444660000|2021-11-09 07:57:40|203457.7|203307.7|203453.8|203303.8|203457.7|203307.7|203447.9|203297.9|29
1636444670000|2021-11-09 07:57:50|203454.3|203304.3|203452.5|203302.5|203455.1|203305.1|203452.2|203302.2|20
1636444680000|2021-11-09 07:58:00|203453.4|203303.4|203430.2|203280.2|203453.4|203303.4|203430.2|203280.2|22
1636444690000|2021-11-09 07:58:10|203431.1|203281.1|203450.2|203300.2|203450.9|203300.9|203428.9|203278.9|29
1636444700000|2021-11-09 07:58:20|203448.7|203298.7|203447.4|203297.4|203450.7|203300.7|203447.2|203297.2|18
1636444710000|2021-11-09 07:58:30|203446.5|203296.5|203439.7|203289.7|203452.1|203302.1|203437.5|203287.5|27
1636444720000|2021-11-09 07:58:40|203440.2|203290.2|203439.4|203289.4|203441.8|203291.8|203432.5|203282.5|21
1636444730000|2021-11-09 07:58:50|203439|203289|203452.2|203302.2|203452.6|203302.6|203435.4|203285.4|30
1636444740000|2021-11-09 07:59:00|203449.9|203299.9|203452.8|203302.8|203457.4|203307.4|203448.7|203298.7|23
1636444750000|2021-11-09 07:59:10|203451.6|203301.6|203447.2|203297.2|203451.6|203301.6|203443.8|203293.8|18
1636444760000|2021-11-09 07:59:20|203447.7|203297.7|203447.5|203297.5|203448.4|203298.4|203443.9|203293.9|17
1636444770000|2021-11-09 07:59:30|203449.2|203299.2|203446.6|203296.6|203449.2|203299.2|203442.6|203292.6|28
1636444780000|2021-11-09 07:59:40|203444.5|203294.5|203440.7|203290.7|203448|203298|203437.2|203287.2|27
1636444790000|2021-11-09 07:59:50|203439.7|203289.7|203433.9|203283.9|203440.1|203290.1|203430.4|203280.4|20
1636444800000|2021-11-09 08:00:00|203437.5|203287.5|203449.2|203299.2|203453.4|203303.4|203427.9|203277.9|36
1636444810000|2021-11-09 08:00:10|203449.5|203299.5|203450.2|203300.2|203451.7|203301.7|203446.2|203296.2|29
1636444820000|2021-11-09 08:00:20|203448.7|203298.7|203446.3|203296.3|203450.8|203300.8|203444.4|203294.4|28
1636444830000|2021-11-09 08:00:30|203447.7|203297.7|203427.9|203277.9|203449.5|203299.5|203427.9|203277.9|36
1636444840000|2021-11-09 08:00:40|203404.7|203254.7|203398.2|203248.2|203405.1|203255.1|203381|203231|32
1636444850000|2021-11-09 08:00:50|203396.7|203246.7|203332.8|203182.8|203398.9|203248.9|203330.3|203180.3|26
1636444860000|2021-11-09 08:01:00|203331.9|203181.9|203294.8|203144.8|203335|203185|203293.6|203143.6|34
1636444870000|2021-11-09 08:01:10|203291.3|203141.3|203309.7|203159.7|203310.1|203160.1|203282.9|203132.9|28
1636444880000|2021-11-09 08:01:20|203309.3|203159.3|203326.8|203176.8|203329.6|203179.6|203295.9|203145.9|27
1636444890000|2021-11-09 08:01:30|203329.4|203179.4|203334.7|203184.7|203334.7|203184.7|203328.4|203178.4|26
1636444900000|2021-11-09 08:01:40|203336.4|203186.4|203319.3|203169.3|203336.4|203186.4|203316.9|203166.9|26
1636444910000|2021-11-09 08:01:50|203317.5|203167.5|203329.4|203179.4|203330.3|203180.3|203317.5|203167.5|30
1636444920000|2021-11-09 08:02:00|203330.6|203180.6|203328.4|203178.4|203332.1|203182.1|203327.9|203177.9|18
1636444930000|2021-11-09 08:02:10|203327.4|203177.4|203331.2|203181.2|203333|203183|203324.8|203174.8|29
1636444940000|2021-11-09 08:02:20|203331.7|203181.7|203348.9|203198.9|203352.8|203202.8|203329.3|203179.3|25
1636444950000|2021-11-09 08:02:30|203349.7|203199.7|203365.5|203215.5|203367.5|203217.5|203349.7|203199.7|31
1636444960000|2021-11-09 08:02:40|203365.1|203215.1|203361.5|203211.5|203368.5|203218.5|203360.9|203210.9|26
1636444970000|2021-11-09 08:02:50|203361.8|203211.8|203348.4|203198.4|203362.9|203212.9|203345.1|203195.1|29
1636444980000|2021-11-09 08:03:00|203351.2|203201.2|203349.9|203199.9|203352.5|203202.5|203349.4|203199.4|26
1636444990000|2021-11-09 08:03:10|203350|203200|203347.4|203197.4|203351.3|203201.3|203341.6|203191.6|27
1636445000000|2021-11-09 08:03:20|203347.1|203197.1|203333.4|203183.4|203347.3|203197.3|203332.7|203182.7|26
1636445010000|2021-11-09 08:03:30|203333.3|203183.3|203326|203176|203333.3|203183.3|203326|203176|14
1636445020000|2021-11-09 08:03:40|203325.1|203175.1|203319.6|203169.6|203329.8|203179.8|203293|203143|27
1636445030000|2021-11-09 08:03:50|203320.1|203170.1|203328.6|203178.6|203328.6|203178.6|203315.6|203165.6|28
1636445040000|2021-11-09 08:04:00|203326.3|203176.3|203324.3|203174.3|203328.4|203178.4|203320.2|203170.2|26
1636445050000|2021-11-09 08:04:10|203326.1|203176.1|203326.7|203176.7|203328|203178|203321.2|203171.2|26
1636445060000|2021-11-09 08:04:20|203325.7|203175.7|203319.3|203169.3|203328.6|203178.6|203319.3|203169.3|29
1636445070000|2021-11-09 08:04:30|203319.1|203169.1|203317.1|203167.1|203324.2|203174.2|203317.1|203167.1|20
1636445080000|2021-11-09 08:04:40|203317.7|203167.7|203321.1|203171.1|203322.7|203172.7|203304.7|203154.7|27
1636445090000|2021-11-09 08:04:50|203322.9|203172.9|203324.9|203174.9|203332.3|203182.3|203317|203167|27
1636445100000|2021-11-09 08:05:00|203325|203175|203327.6|203177.6|203333.7|203183.7|203317.2|203167.2|28
1636445110000|2021-11-09 08:05:10|203327.8|203177.8|203331.2|203181.2|203331.6|203181.6|203327.8|203177.8|20
1636445120000|2021-11-09 08:05:20|203331.1|203181.1|203329.1|203179.1|203331.1|203181.1|203321.3|203171.3|18
1636445130000|2021-11-09 08:05:30|203318.8|203168.8|203329.4|203179.4|203331.4|203181.4|203318.8|203168.8|24
1636445140000|2021-11-09 08:05:40|203329.6|203179.6|203329.7|203179.7|203330.3|203180.3|203325.8|203175.8|29
1636445150000|2021-11-09 08:05:50|203329.8|203179.8|203321.9|203171.9|203330.4|203180.4|203321.9|203171.9|30
1636445160000|2021-11-09 08:06:00|203325.2|203175.2|203330.4|203180.4|203331|203181|203325.2|203175.2|26
1636445170000|2021-11-09 08:06:10|203330.1|203180.1|203327.8|203177.8|203332|203182|203325.9|203175.9|25
1636445180000|2021-11-09 08:06:20|203327.1|203177.1|203329.2|203179.2|203330.1|203180.1|203323|203173|26
1636445190000|2021-11-09 08:06:30|203330.7|203180.7|203329.4|203179.4|203332.2|203182.2|203328.8|203178.8|29
1636445200000|2021-11-09 08:06:40|203329.8|203179.8|203323.7|203173.7|203332|203182|203322.5|203172.5|21
1636445210000|2021-11-09 08:06:50|203326.8|203176.8|203320.5|203170.5|203326.8|203176.8|203319.2|203169.2|25
1636445220000|2021-11-09 08:07:00|203321.2|203171.2|203324|203174|203328.4|203178.4|203320.4|203170.4|27
1636445230000|2021-11-09 08:07:10|203324.2|203174.2|203324.5|203174.5|203327.9|203177.9|203321.4|203171.4|30
1636445240000|2021-11-09 08:07:20|203324.1|203174.1|203316.3|203166.3|203327.5|203177.5|203315.3|203165.3|31
1636445250000|2021-11-09 08:07:30|203315.8|203165.8|203311.6|203161.6|203317.4|203167.4|203305.8|203155.8|31
1636445260000|2021-11-09 08:07:40|203310.5|203160.5|203320.9|203170.9|203321.7|203171.7|203303.7|203153.7|24
1636445270000|2021-11-09 08:07:50|203320.1|203170.1|203315.7|203165.7|203320.9|203170.9|203310.6|203160.6|23
1636445280000|2021-11-09 08:08:00|203316.1|203166.1|203297.1|203147.1|203316.2|203166.2|203287.2|203137.2|31
1636445290000|2021-11-09 08:08:10|203297|203147|203299|203149|203299.8|203149.8|203287.6|203137.6|31
1636445300000|2021-11-09 08:08:20|203299.8|203149.8|203297.8|203147.8|203299.9|203149.9|203293.2|203143.2|21
1636445310000|2021-11-09 08:08:30|203297.6|203147.6|203295.6|203145.6|203298.1|203148.1|203294.4|203144.4|18
1636445320000|2021-11-09 08:08:40|203292.8|203142.8|203291.1|203141.1|203294.8|203144.8|203288.5|203138.5|26
1636445330000|2021-11-09 08:08:50|203295.7|203145.7|203293.1|203143.1|203298.2|203148.2|203277.6|203127.6|29
1636445340000|2021-11-09 08:09:00|203293.6|203143.6|203289.2|203139.2|203293.6|203143.6|203282.8|203132.8|23
1636445350000|2021-11-09 08:09:10|203292.2|203142.2|203288.6|203138.6|203296|203146|203282.4|203132.4|22
1636445360000|2021-11-09 08:09:20|203289.7|203139.7|203281.8|203131.8|203291|203141|203276.9|203126.9|24
1636445370000|2021-11-09 08:09:30|203283.7|203133.7|203283.6|203133.6|203288.5|203138.5|203278.3|203128.3|28
1636445380000|2021-11-09 08:09:40|203283.1|203133.1|203284.9|203134.9|203285.4|203135.4|203278.6|203128.6|24
1636445390000|2021-11-09 08:09:50|203285.1|203135.1|203280.7|203130.7|203285.1|203135.1|203279.9|203129.9|21
1636445400000|2021-11-09 08:10:00|203280.1|203130.1|203263.3|203113.3|203280.1|203130.1|203251.8|203101.8|39
1636445410000|2021-11-09 08:10:10|203259.5|203109.5|203236.4|203086.4|203259.7|203109.7|203229.4|203079.4|36
1636445420000|2021-11-09 08:10:20|203230.8|203080.8|203234.2|203084.2|203240.8|203090.8|203225.3|203075.3|26
1636445430000|2021-11-09 08:10:30|203235|203085|203233.1|203083.1|203236|203086|203232.7|203082.7|14
1636445440000|2021-11-09 08:10:40|203234.3|203084.3|203234.2|203084.2|203234.7|203084.7|203233.6|203083.6|12
1636445450000|2021-11-09 08:10:50|203233.9|203083.9|203227.9|203077.9|203233.9|203083.9|203221.2|203071.2|21
1636445460000|2021-11-09 08:11:00|203228.9|203078.9|203246.2|203096.2|203246.2|203096.2|203228.9|203078.9|28
1636445470000|2021-11-09 08:11:10|203245.9|203095.9|203268.5|203118.5|203272.6|203122.6|203244.4|203094.4|24
1636445480000|2021-11-09 08:11:20|203264.7|203114.7|203269.5|203119.5|203270.7|203120.7|203263.2|203113.2|24
1636445490000|2021-11-09 08:11:30|203264.9|203114.9|203260.2|203110.2|203266.3|203116.3|203260.2|203110.2|32
1636445500000|2021-11-09 08:11:40|203260.7|203110.7|203259.7|203109.7|203261.9|203111.9|203256.4|203106.4|27
1636445510000|2021-11-09 08:11:50|203260.4|203110.4|203261.8|203111.8|203265.8|203115.8|203253.9|203103.9|27
1636445520000|2021-11-09 08:12:00|203260|203110|203285.1|203135.1|203289.2|203139.2|203260|203110|32
1636445530000|2021-11-09 08:12:10|203286|203136|203287.8|203137.8|203288.9|203138.9|203279.1|203129.1|22
1636445540000|2021-11-09 08:12:20|203288.5|203138.5|203282.6|203132.6|203288.9|203138.9|203281.5|203131.5|13
1636445550000|2021-11-09 08:12:30|203284.2|203134.2|203282.1|203132.1|203288.2|203138.2|203269.8|203119.8|25
1636445560000|2021-11-09 08:12:40|203282.7|203132.7|203284.7|203134.7|203284.7|203134.7|203281.4|203131.4|14
1636445570000|2021-11-09 08:12:50|203284|203134|203235.6|203085.6|203284|203134|203235.6|203085.6|28
1636445580000|2021-11-09 08:13:00|203235|203085|203233.1|203083.1|203236.1|203086.1|203230.8|203080.8|23
1636445590000|2021-11-09 08:13:10|203233.3|203083.3|203233.6|203083.6|203233.6|203083.6|203230.6|203080.6|17
1636445600000|2021-11-09 08:13:20|203233.2|203083.2|203232|203082|203233.3|203083.3|203228.8|203078.8|19
1636445610000|2021-11-09 08:13:30|203231.8|203081.8|203220.6|203070.6|203233.7|203083.7|203218.8|203068.8|21
1636445620000|2021-11-09 08:13:40|203216.9|203066.9|203220.3|203070.3|203221.3|203071.3|203212.1|203062.1|25
1636445630000|2021-11-09 08:13:50|203220|203070|203214.7|203064.7|203224.1|203074.1|203214.7|203064.7|26
1636445640000|2021-11-09 08:14:00|203213.9|203063.9|203200.8|203050.8|203215.1|203065.1|203198|203048|29
1636445650000|2021-11-09 08:14:10|203201.7|203051.7|203203.6|203053.6|203212.6|203062.6|203201|203051|23
1636445660000|2021-11-09 08:14:20|203205.2|203055.2|203236.4|203086.4|203240|203090|203203.4|203053.4|28
1636445670000|2021-11-09 08:14:30|203236.7|203086.7|203242.4|203092.4|203246.7|203096.7|203235.4|203085.4|25
1636445680000|2021-11-09 08:14:40|203242.5|203092.5|203240.1|203090.1|203242.5|203092.5|203236|203086|27
1636445690000|2021-11-09 08:14:50|203239|203089|203238.7|203088.7|203240.8|203090.8|203235.7|203085.7|27
1636445700000|2021-11-09 08:15:00|203238.9|203088.9|203235.7|203085.7|203238.9|203088.9|203235.1|203085.1|17
1636445710000|2021-11-09 08:15:10|203233.1|203083.1|203234.2|203084.2|203240.8|203090.8|203232.8|203082.8|22
1636445720000|2021-11-09 08:15:20|203233.4|203083.4|203233.3|203083.3|203234.7|203084.7|203232.3|203082.3|25
1636445730000|2021-11-09 08:15:30|203233.2|203083.2|203233|203083|203235.3|203085.3|203232.6|203082.6|22
1636445740000|2021-11-09 08:15:40|203233.6|203083.6|203231.2|203081.2|203233.6|203083.6|203230.6|203080.6|28
1636445750000|2021-11-09 08:15:50|203230.8|203080.8|203232.2|203082.2|203233.2|203083.2|203230.8|203080.8|24
1636445760000|2021-11-09 08:16:00|203232.6|203082.6|203240.3|203090.3|203240.3|203090.3|203230.6|203080.6|27
1636445770000|2021-11-09 08:16:10|203240.6|203090.6|203238.7|203088.7|203240.6|203090.6|203237.3|203087.3|24
1636445780000|2021-11-09 08:16:20|203239.6|203089.6|203237.7|203087.7|203241.3|203091.3|203237.7|203087.7|21
1636445790000|2021-11-09 08:16:30|203240.3|203090.3|203239.3|203089.3|203242.2|203092.2|203239.3|203089.3|25
1636445800000|2021-11-09 08:16:40|203239.1|203089.1|203237.2|203087.2|203239.6|203089.6|203236|203086|28
1636445810000|2021-11-09 08:16:50|203237.5|203087.5|203241.3|203091.3|203241.7|203091.7|203234.7|203084.7|26
1636445820000|2021-11-09 08:17:00|203241.4|203091.4|203236.3|203086.3|203241.4|203091.4|203236.3|203086.3|22
1636445830000|2021-11-09 08:17:10|203236.2|203086.2|203242|203092|203242.9|203092.9|203234.7|203084.7|27
1636445840000|2021-11-09 08:17:20|203241.6|203091.6|203242.7|203092.7|203244.7|203094.7|203238.7|203088.7|23
1636445850000|2021-11-09 08:17:30|203242.4|203092.4|203242.1|203092.1|203243.3|203093.3|203240.7|203090.7|23
1636445860000|2021-11-09 08:17:40|203242.3|203092.3|203242|203092|203243|203093|203240.9|203090.9|18
1636445870000|2021-11-09 08:17:50|203242.1|203092.1|203242.3|203092.3|203242.3|203092.3|203240.8|203090.8|19
1636445880000|2021-11-09 08:18:00|203239|203089|203240.4|203090.4|203240.8|203090.8|203232.4|203082.4|29
1636445890000|2021-11-09 08:18:10|203239.8|203089.8|203239.7|203089.7|203240.3|203090.3|203236.1|203086.1|22
1636445900000|2021-11-09 08:18:20|203239|203089|203240.4|203090.4|203240.4|203090.4|203237.8|203087.8|16
1636445910000|2021-11-09 08:18:30|203240.8|203090.8|203235.2|203085.2|203240.8|203090.8|203235.2|203085.2|27
1636445920000|2021-11-09 08:18:40|203235|203085|203241.7|203091.7|203241.7|203091.7|203234.7|203084.7|19
1636445930000|2021-11-09 08:18:50|203235.9|203085.9|203244.1|203094.1|203247.4|203097.4|203235.9|203085.9|32
1636445940000|2021-11-09 08:19:00|203245.4|203095.4|203244.4|203094.4|203247.7|203097.7|203243.8|203093.8|27
1636445950000|2021-11-09 08:19:10|203245.2|203095.2|203241.1|203091.1|203245.2|203095.2|203240.5|203090.5|23
1636445960000|2021-11-09 08:19:20|203242.3|203092.3|203242.2|203092.2|203244.9|203094.9|203240.4|203090.4|21
1636445970000|2021-11-09 08:19:30|203242.6|203092.6|203241.5|203091.5|203242.6|203092.6|203238.4|203088.4|19
1636445980000|2021-11-09 08:19:40|203241.3|203091.3|203243.9|203093.9|203243.9|203093.9|203237.7|203087.7|23
1636445990000|2021-11-09 08:19:50|203243.7|203093.7|203242|203092|203243.7|203093.7|203239.2|203089.2|23
1636446000000|2021-11-09 08:20:00|203241.2|203091.2|203241|203091|203244.5|203094.5|203240.7|203090.7|23
1636446010000|2021-11-09 08:20:10|203241.3|203091.3|203242.5|203092.5|203243.5|203093.5|203239.2|203089.2|27
1636446020000|2021-11-09 08:20:20|203242.3|203092.3|203240.9|203090.9|203242.6|203092.6|203240.4|203090.4|19
1636446030000|2021-11-09 08:20:30|203241|203091|203233.4|203083.4|203241.7|203091.7|203233.4|203083.4|21
1636446040000|2021-11-09 08:20:40|203234|203084|203235.7|203085.7|203235.7|203085.7|203233.3|203083.3|13
1636446050000|2021-11-09 08:20:50|203235.9|203085.9|203221.1|203071.1|203235.9|203085.9|203211.9|203061.9|30
1636446060000|2021-11-09 08:21:00|203222|203072|203221.8|203071.8|203223.2|203073.2|203219.9|203069.9|24
1636446070000|2021-11-09 08:21:10|203221.7|203071.7|203242.5|203092.5|203248|203098|203221|203071|31
1636446080000|2021-11-09 08:21:20|203243.1|203093.1|203233.3|203083.3|203244.6|203094.6|203227.4|203077.4|24
1636446090000|2021-11-09 08:21:30|203235.1|203085.1|203244.7|203094.7|203246.7|203096.7|203231.8|203081.8|27
1636446100000|2021-11-09 08:21:40|203244.5|203094.5|203241.3|203091.3|203247.1|203097.1|203241.3|203091.3|27
1636446110000|2021-11-09 08:21:50|203241.4|203091.4|203241.3|203091.3|203245.4|203095.4|203238.6|203088.6|30
1636446120000|2021-11-09 08:22:00|203242.5|203092.5|203240.7|203090.7|203243.3|203093.3|203240.6|203090.6|25
1636446130000|2021-11-09 08:22:10|203240.1|203090.1|203238.7|203088.7|203241.3|203091.3|203238|203088|28
1636446140000|2021-11-09 08:22:20|203237|203087|203237.4|203087.4|203238.1|203088.1|203236.2|203086.2|22
1636446150000|2021-11-09 08:22:30|203236.9|203086.9|203235.5|203085.5|203237.5|203087.5|203235|203085|20
1636446160000|2021-11-09 08:22:40|203235.8|203085.8|203241.1|203091.1|203242.9|203092.9|203235.5|203085.5|25
1636446170000|2021-11-09 08:22:50|203240|203090|203239|203089|203242.8|203092.8|203238.6|203088.6|32
1636446180000|2021-11-09 08:23:00|203238.6|203088.6|203239.8|203089.8|203241.9|203091.9|203237.8|203087.8|31
1636446190000|2021-11-09 08:23:10|203239.9|203089.9|203243.2|203093.2|203246.5|203096.5|203239.2|203089.2|28
1636446200000|2021-11-09 08:23:20|203242.7|203092.7|203231.2|203081.2|203243.6|203093.6|203230.7|203080.7|30
1636446210000|2021-11-09 08:23:30|203231.9|203081.9|203239.6|203089.6|203239.9|203089.9|203229.9|203079.9|25
1636446220000|2021-11-09 08:23:40|203239|203089|203234|203084|203239|203089|203232.4|203082.4|31
1636446230000|2021-11-09 08:23:50|203234.1|203084.1|203232.6|203082.6|203236.3|203086.3|203228.5|203078.5|24
1636446240000|2021-11-09 08:24:00|203232.5|203082.5|203242.5|203092.5|203247.3|203097.3|203232.5|203082.5|33
1636446250000|2021-11-09 08:24:10|203240.7|203090.7|203239.5|203089.5|203243|203093|203239.5|203089.5|22
1636446260000|2021-11-09 08:24:20|203240.7|203090.7|203237.7|203087.7|203240.7|203090.7|203236.7|203086.7|22
1636446270000|2021-11-09 08:24:30|203237.2|203087.2|203241|203091|203241.3|203091.3|203236|203086|21
1636446280000|2021-11-09 08:24:40|203241.1|203091.1|203237.7|203087.7|203241.1|203091.1|203237.3|203087.3|22
1636446290000|2021-11-09 08:24:50|203239.3|203089.3|203239.6|203089.6|203239.6|203089.6|203237.4|203087.4|15
1636446300000|2021-11-09 08:25:00|203239.2|203089.2|203239.8|203089.8|203240.2|203090.2|203234.7|203084.7|22
1636446310000|2021-11-09 08:25:10|203239.5|203089.5|203238.8|203088.8|203241|203091|203237.1|203087.1|28
1636446320000|2021-11-09 08:25:20|203240|203090|203240.5|203090.5|203241.6|203091.6|203239.6|203089.6|20
1636446330000|2021-11-09 08:25:30|203240.6|203090.6|203240.6|203090.6|203242|203092|203239.7|203089.7|21
1636446340000|2021-11-09 08:25:40|203240.5|203090.5|203232.8|203082.8|203240.7|203090.7|203232.8|203082.8|17
1636446350000|2021-11-09 08:25:50|203233.7|203083.7|203236.7|203086.7|203239.4|203089.4|203232.6|203082.6|28
1636446360000|2021-11-09 08:26:00|203236.9|203086.9|203235.7|203085.7|203237.1|203087.1|203232.1|203082.1|13
1636446370000|2021-11-09 08:26:10|203235.8|203085.8|203237.4|203087.4|203237.4|203087.4|203235|203085|17
1636446380000|2021-11-09 08:26:20|203237.6|203087.6|203240|203090|203240.6|203090.6|203237.5|203087.5|20
1636446390000|2021-11-09 08:26:30|203242.3|203092.3|203241.2|203091.2|203243.7|203093.7|203241.1|203091.1|24
1636446400000|2021-11-09 08:26:40|203241.9|203091.9|203244.1|203094.1|203244.1|203094.1|203240.9|203090.9|22
1636446410000|2021-11-09 08:26:50|203243.7|203093.7|203241.5|203091.5|203243.7|203093.7|203240.8|203090.8|24
1636446420000|2021-11-09 08:27:00|203239.9|203089.9|203240.7|203090.7|203241|203091|203239.8|203089.8|19
1636446430000|2021-11-09 08:27:10|203241.2|203091.2|203242.4|203092.4|203243.1|203093.1|203241.2|203091.2|13
1636446440000|2021-11-09 08:27:20|203240.3|203090.3|203242.3|203092.3|203242.3|203092.3|203240.3|203090.3|14
1636446450000|2021-11-09 08:27:30|203242.1|203092.1|203241.4|203091.4|203242.1|203092.1|203240.7|203090.7|13
1636446460000|2021-11-09 08:27:40|203240.1|203090.1|203193.5|203043.5|203242.2|203092.2|203187|203037|29
1636446470000|2021-11-09 08:27:50|203193.6|203043.6|203194.5|203044.5|203197.5|203047.5|203191.4|203041.4|22
1636446480000|2021-11-09 08:28:00|203194.1|203044.1|203195|203045|203196.8|203046.8|203193|203043|18
1636446490000|2021-11-09 08:28:10|203194.7|203044.7|203194.9|203044.9|203196.2|203046.2|203194.7|203044.7|11
1636446500000|2021-11-09 08:28:20|203195.7|203045.7|203195.9|203045.9|203198.8|203048.8|203192.5|203042.5|10
1636446510000|2021-11-09 08:28:30|203194.1|203044.1|203195.5|203045.5|203196.6|203046.6|203190.6|203040.6|18
1636446520000|2021-11-09 08:28:40|203194.4|203044.4|203196.4|203046.4|203196.6|203046.6|203194|203044|16
1636446530000|2021-11-09 08:28:50|203195.3|203045.3|203199|203049|203199|203049|203195.3|203045.3|20
1636446540000|2021-11-09 08:29:00|203198.9|203048.9|203196.1|203046.1|203198.9|203048.9|203195.9|203045.9|11
1636446550000|2021-11-09 08:29:10|203195.4|203045.4|203193.4|203043.4|203197.8|203047.8|203193.4|203043.4|16
1636446560000|2021-11-09 08:29:20|203194.6|203044.6|203195.7|203045.7|203198.5|203048.5|203192.6|203042.6|19
1636446570000|2021-11-09 08:29:30|203193.4|203043.4|203195.6|203045.6|203196.7|203046.7|203192.8|203042.8|22
1636446580000|2021-11-09 08:29:40|203195.3|203045.3|203196.3|203046.3|203197.1|203047.1|203194.8|203044.8|19
1636446590000|2021-11-09 08:29:50|203196.9|203046.9|203195.9|203045.9|203197.6|203047.6|203193.4|203043.4|23
1636446600000|2021-11-09 08:30:00|203196.7|203046.7|203196.2|203046.2|203199|203049|203196.2|203046.2|18
1636446610000|2021-11-09 08:30:10|203196.7|203046.7|203175.9|203025.9|203198.3|203048.3|203168.9|203018.9|25
1636446620000|2021-11-09 08:30:20|203177.9|203027.9|203168.2|203018.2|203179|203029|203166.8|203016.8|27
1636446630000|2021-11-09 08:30:30|203169|203019|203148.4|202998.4|203169|203019|203146.3|202996.3|28
1636446640000|2021-11-09 08:30:40|203149.6|202999.6|203132.1|202982.1|203152.6|203002.6|203128.7|202978.7|33
1636446650000|2021-11-09 08:30:50|203133|202983|203129.8|202979.8|203139.6|202989.6|203122.2|202972.2|24
1636446660000|2021-11-09 08:31:00|203133.4|202983.4|203136.6|202986.6|203137.5|202987.5|203130.7|202980.7|21
1636446670000|2021-11-09 08:31:10|203136|202986|203139.1|202989.1|203139.6|202989.6|203136|202986|22
1636446680000|2021-11-09 08:31:20|203139.5|202989.5|203135.5|202985.5|203139.5|202989.5|203135.1|202985.1|20
1636446690000|2021-11-09 08:31:30|203136|202986|203152.8|203002.8|203153.5|203003.5|203135.2|202985.2|23
1636446700000|2021-11-09 08:31:40|203150.9|203000.9|203153.5|203003.5|203158.2|203008.2|203144.5|202994.5|31
1636446710000|2021-11-09 08:31:50|203154.1|203004.1|203153.6|203003.6|203154.8|203004.8|203152.4|203002.4|14
1636446720000|2021-11-09 08:32:00|203153.9|203003.9|203151.3|203001.3|203156.4|203006.4|203151.3|203001.3|21
1636446730000|2021-11-09 08:32:10|203151.4|203001.4|203150.8|203000.8|203154.6|203004.6|203149|202999|19
1636446740000|2021-11-09 08:32:20|203149.3|202999.3|203153.6|203003.6|203156.8|203006.8|203149.3|202999.3|23
1636446750000|2021-11-09 08:32:30|203154.6|203004.6|203157.6|203007.6|203158.3|203008.3|203154.2|203004.2|23
1636446760000|2021-11-09 08:32:40|203157.7|203007.7|203159.5|203009.5|203159.7|203009.7|203156|203006|19
1636446770000|2021-11-09 08:32:50|203157.1|203007.1|203154.6|203004.6|203158.8|203008.8|203152.9|203002.9|25
1636446780000|2021-11-09 08:33:00|203154|203004|203147.5|202997.5|203155.4|203005.4|203139|202989|29
1636446790000|2021-11-09 08:33:10|203148.5|202998.5|203146.5|202996.5|203149.1|202999.1|203146|202996|18
1636446800000|2021-11-09 08:33:20|203145.9|202995.9|203153.3|203003.3|203153.8|203003.8|203144.2|202994.2|23
1636446810000|2021-11-09 08:33:30|203153.4|203003.4|203152.7|203002.7|203154|203004|203150.2|203000.2|23
1636446820000|2021-11-09 08:33:40|203152.5|203002.5|203151.5|203001.5|203153.2|203003.2|203150.8|203000.8|15
1636446830000|2021-11-09 08:33:50|203150.6|203000.6|203141.6|202991.6|203150.8|203000.8|203140.6|202990.6|22
1636446840000|2021-11-09 08:34:00|203141|202991|203143.7|202993.7|203145.5|202995.5|203137.3|202987.3|23
1636446850000|2021-11-09 08:34:10|203144.4|202994.4|203147.6|202997.6|203156.8|203006.8|203139.8|202989.8|27
1636446860000|2021-11-09 08:34:20|203144.8|202994.8|203150.1|203000.1|203152.1|203002.1|203144.8|202994.8|19
1636446870000|2021-11-09 08:34:30|203151.6|203001.6|203148.3|202998.3|203151.6|203001.6|203138.9|202988.9|25
1636446880000|2021-11-09 08:34:40|203150.7|203000.7|203148.1|202998.1|203150.7|203000.7|203147.4|202997.4|16
1636446890000|2021-11-09 08:34:50|203147.8|202997.8|203139.7|202989.7|203150.8|203000.8|203139.6|202989.6|19
1636446900000|2021-11-09 08:35:00|203139.9|202989.9|203129.9|202979.9|203140.4|202990.4|203127.2|202977.2|33
1636446910000|2021-11-09 08:35:10|203126.9|202976.9|203123.3|202973.3|203126.9|202976.9|203121.9|202971.9|21
1636446920000|2021-11-09 08:35:20|203123.6|202973.6|203114.4|202964.4|203125|202975|203110.8|202960.8|28
1636446930000|2021-11-09 08:35:30|203115.4|202965.4|203116.6|202966.6|203124|202974|203113.1|202963.1|29
1636446940000|2021-11-09 08:35:40|203119.3|202969.3|203115.5|202965.5|203122.4|202972.4|203115.5|202965.5|25
1636446950000|2021-11-09 08:35:50|203116.5|202966.5|203125.2|202975.2|203131.2|202981.2|203116|202966|28
1636446960000|2021-11-09 08:36:00|203124.1|202974.1|203123.8|202973.8|203125.5|202975.5|203120|202970|26
1636446970000|2021-11-09 08:36:10|203124.5|202974.5|203125.5|202975.5|203127.4|202977.4|203124.3|202974.3|23
1636446980000|2021-11-09 08:36:20|203125.7|202975.7|203125.9|202975.9|203126.3|202976.3|203122.4|202972.4|16
1636446990000|2021-11-09 08:36:30|203125.5|202975.5|203124.4|202974.4|203126.2|202976.2|203123.7|202973.7|12
1636447000000|2021-11-09 08:36:40|203124.7|202974.7|203124.4|202974.4|203125|202975|203122.6|202972.6|18
1636447010000|2021-11-09 08:36:50|203124.9|202974.9|203127.1|202977.1|203128.4|202978.4|203122.9|202972.9|18
1636447020000|2021-11-09 08:37:00|203126|202976|203125.6|202975.6|203126.5|202976.5|203122.2|202972.2|21
1636447030000|2021-11-09 08:37:10|203124.9|202974.9|203165.3|203015.3|203166.8|203016.8|203122|202972|27
1636447040000|2021-11-09 08:37:20|203166.5|203016.5|203162.9|203012.9|203168.9|203018.9|203162.9|203012.9|26
1636447050000|2021-11-09 08:37:30|203163.9|203013.9|203169.4|203019.4|203173.9|203023.9|203163.8|203013.8|19
1636447060000|2021-11-09 08:37:40|203169.6|203019.6|203155.1|203005.1|203169.6|203019.6|203155.1|203005.1|30
1636447070000|2021-11-09 08:37:50|203154.2|203004.2|203155.9|203005.9|203157.9|203007.9|203154.2|203004.2|24
1636447080000|2021-11-09 08:38:00|203153.8|203003.8|203154.6|203004.6|203157.1|203007.1|203153.8|203003.8|23
1636447090000|2021-11-09 08:38:10|203155.1|203005.1|203154.6|203004.6|203155.3|203005.3|203152.6|203002.6|17
1636447100000|2021-11-09 08:38:20|203155|203005|203153.1|203003.1|203155|203005|203151.9|203001.9|19
1636447110000|2021-11-09 08:38:30|203153.4|203003.4|203152.5|203002.5|203158.2|203008.2|203152.3|203002.3|25
1636447120000|2021-11-09 08:38:40|203152.6|203002.6|203154.5|203004.5|203154.5|203004.5|203151.5|203001.5|17
1636447130000|2021-11-09 08:38:50|203154.1|203004.1|203153.4|203003.4|203155.4|203005.4|203152.9|203002.9|16
1636447140000|2021-11-09 08:39:00|203153|203003|203153.1|203003.1|203155.7|203005.7|203151|203001|19
1636447150000|2021-11-09 08:39:10|203153.8|203003.8|203154.4|203004.4|203155.3|203005.3|203151.1|203001.1|24
1636447160000|2021-11-09 08:39:20|203154.6|203004.6|203155.8|203005.8|203156.4|203006.4|203153.7|203003.7|22
1636447170000|2021-11-09 08:39:30|203155.3|203005.3|203158.3|203008.3|203158.6|203008.6|203153.7|203003.7|27
1636447180000|2021-11-09 08:39:40|203158.6|203008.6|203158.1|203008.1|203159.8|203009.8|203158.1|203008.1|8
1636447190000|2021-11-09 08:39:50|203157.7|203007.7|203158.3|203008.3|203161.1|203011.1|203157.7|203007.7|16
1636447200000|2021-11-09 08:40:00|203160.4|203010.4|203159.3|203009.3|203160.4|203010.4|203157.7|203007.7|13
1636447210000|2021-11-09 08:40:10|203159.6|203009.6|203159.5|203009.5|203162|203012|203158.8|203008.8|19
1636447220000|2021-11-09 08:40:20|203159.7|203009.7|203160.1|203010.1|203160.7|203010.7|203156.7|203006.7|20
1636447230000|2021-11-09 08:40:30|203159.6|203009.6|203156.8|203006.8|203161.9|203011.9|203156.8|203006.8|19
1636447240000|2021-11-09 08:40:40|203156.3|203006.3|203158.8|203008.8|203158.8|203008.8|203153.8|203003.8|29
1636447250000|2021-11-09 08:40:50|203160.2|203010.2|203157|203007|203160.2|203010.2|203156|203006|25
1636447260000|2021-11-09 08:41:00|203159|203009|203158.8|203008.8|203162.2|203012.2|203157.1|203007.1|22
1636447270000|2021-11-09 08:41:10|203159.6|203009.6|203163.5|203013.5|203165.2|203015.2|203158.4|203008.4|24
1636447280000|2021-11-09 08:41:20|203163.8|203013.8|203165.8|203015.8|203167.5|203017.5|203160.6|203010.6|23
1636447290000|2021-11-09 08:41:30|203161.3|203011.3|203162.6|203012.6|203165.5|203015.5|203161.3|203011.3|23
1636447300000|2021-11-09 08:41:40|203162.7|203012.7|203159.4|203009.4|203164.5|203014.5|203159.3|203009.3|20
1636447310000|2021-11-09 08:41:50|203158.9|203008.9|203156.9|203006.9|203163.4|203013.4|203151.4|203001.4|25
1636447320000|2021-11-09 08:42:00|203159.1|203009.1|203159.6|203009.6|203160.3|203010.3|203153.3|203003.3|26
1636447330000|2021-11-09 08:42:10|203163.2|203013.2|203151|203001|203163.2|203013.2|203150.8|203000.8|23
1636447340000|2021-11-09 08:42:20|203152.9|203002.9|203145.9|202995.9|203152.9|203002.9|203144.9|202994.9|27
1636447350000|2021-11-09 08:42:30|203146.6|202996.6|203142.8|202992.8|203150.4|203000.4|203140|202990|32
1636447360000|2021-11-09 08:42:40|203143.5|202993.5|203154.5|203004.5|203158.5|203008.5|203141.7|202991.7|26
1636447370000|2021-11-09 08:42:50|203155.6|203005.6|203159.5|203009.5|203160.7|203010.7|203151.4|203001.4|23
1636447380000|2021-11-09 08:43:00|203161.4|203011.4|203158.8|203008.8|203162.8|203012.8|203157.5|203007.5|21
1636447390000|2021-11-09 08:43:10|203162.5|203012.5|203188.5|203038.5|203196|203046|203162.5|203012.5|23
1636447400000|2021-11-09 08:43:20|203188|203038|203187.6|203037.6|203194.6|203044.6|203187.4|203037.4|28
1636447410000|2021-11-09 08:43:30|203188|203038|203188|203038|203188.3|203038.3|203184.4|203034.4|26
1636447420000|2021-11-09 08:43:40|203186.1|203036.1|203186.4|203036.4|203189.4|203039.4|203185|203035|18
1636447430000|2021-11-09 08:43:50|203185.5|203035.5|203186.8|203036.8|203187.1|203037.1|203182.7|203032.7|21
1636447440000|2021-11-09 08:44:00|203187.4|203037.4|203189.2|203039.2|203189.3|203039.3|203184.2|203034.2|23
1636447450000|2021-11-09 08:44:10|203187.3|203037.3|203188.2|203038.2|203189.1|203039.1|203185.9|203035.9|14
1636447460000|2021-11-09 08:44:20|203189.1|203039.1|203193|203043|203194|203044|203185.9|203035.9|22
1636447470000|2021-11-09 08:44:30|203191.4|203041.4|203226.2|203076.2|203226.2|203076.2|203190.9|203040.9|12
1636447480000|2021-11-09 08:44:40|203239.4|203089.4|203250|203100|203251.2|203101.2|203239.1|203089.1|31
1636447490000|2021-11-09 08:44:50|203249.6|203099.6|203248.9|203098.9|203251.3|203101.3|203247.5|203097.5|24
1636447500000|2021-11-09 08:45:00|203248.1|203098.1|203281.3|203131.3|203283.4|203133.4|203248.1|203098.1|26
1636447510000|2021-11-09 08:45:10|203280.3|203130.3|203283.4|203133.4|203283.9|203133.9|203280.1|203130.1|28
1636447520000|2021-11-09 08:45:20|203282.6|203132.6|203280.5|203130.5|203282.9|203132.9|203280.5|203130.5|18
1636447530000|2021-11-09 08:45:30|203280|203130|203281.4|203131.4|203282.6|203132.6|203279.8|203129.8|17
1636447540000|2021-11-09 08:45:40|203280.8|203130.8|203273.9|203123.9|203282|203132|203273.4|203123.4|18
1636447550000|2021-11-09 08:45:50|203274|203124|203250.7|203100.7|203274.1|203124.1|203248.4|203098.4|29
1636447560000|2021-11-09 08:46:00|203251.3|203101.3|203250.4|203100.4|203251.3|203101.3|203248.9|203098.9|19
1636447570000|2021-11-09 08:46:10|203250|203100|203251.4|203101.4|203252.1|203102.1|203250|203100|22
1636447580000|2021-11-09 08:46:20|203251.1|203101.1|203232.6|203082.6|203251.4|203101.4|203232.6|203082.6|25
1636447590000|2021-11-09 08:46:30|203232.1|203082.1|203235.4|203085.4|203236|203086|203231.2|203081.2|26
1636447600000|2021-11-09 08:46:40|203234.6|203084.6|203227.1|203077.1|203234.6|203084.6|203225.2|203075.2|32
1636447610000|2021-11-09 08:46:50|203224.5|203074.5|203236.2|203086.2|203237.6|203087.6|203224.5|203074.5|31
1636447620000|2021-11-09 08:47:00|203235.8|203085.8|203234.8|203084.8|203236.2|203086.2|203231.2|203081.2|28
1636447630000|2021-11-09 08:47:10|203234.4|203084.4|203233.9|203083.9|203235.1|203085.1|203232.1|203082.1|28
1636447640000|2021-11-09 08:47:20|203233.5|203083.5|203233.2|203083.2|203234.7|203084.7|203233.1|203083.1|14
1636447650000|2021-11-09 08:47:30|203233.3|203083.3|203227|203077|203233.3|203083.3|203223.6|203073.6|29
1636447660000|2021-11-09 08:47:40|203226.6|203076.6|203220.8|203070.8|203226.6|203076.6|203219.3|203069.3|31
1636447670000|2021-11-09 08:47:50|203220.6|203070.6|203209.6|203059.6|203221|203071|203205.1|203055.1|24
1636447680000|2021-11-09 08:48:00|203210|203060|203211|203061|203211.2|203061.2|203208.3|203058.3|25
1636447690000|2021-11-09 08:48:10|203210.2|203060.2|203205.3|203055.3|203210.3|203060.3|203203.1|203053.1|29
1636447700000|2021-11-09 08:48:20|203204.7|203054.7|203211|203061|203212.2|203062.2|203204.4|203054.4|22
1636447710000|2021-11-09 08:48:30|203209.4|203059.4|203206.5|203056.5|203210.8|203060.8|203206.1|203056.1|19
1636447720000|2021-11-09 08:48:40|203207.3|203057.3|203202.4|203052.4|203207.7|203057.7|203201.9|203051.9|20
1636447730000|2021-11-09 08:48:50|203202.9|203052.9|203201|203051|203204.4|203054.4|203201|203051|30
1636447740000|2021-11-09 08:49:00|203201.5|203051.5|203195.5|203045.5|203201.5|203051.5|203186.4|203036.4|31
1636447750000|2021-11-09 08:49:10|203196.4|203046.4|203195.2|203045.2|203197.5|203047.5|203195|203045|14
1636447760000|2021-11-09 08:49:20|203195.3|203045.3|203194.5|203044.5|203195.8|203045.8|203192.5|203042.5|20
1636447770000|2021-11-09 08:49:30|203193.7|203043.7|203192.6|203042.6|203194.6|203044.6|203189.8|203039.8|24
1636447780000|2021-11-09 08:49:40|203192.9|203042.9|203194.9|203044.9|203196.3|203046.3|203192.1|203042.1|16
1636447790000|2021-11-09 08:49:50|203193.8|203043.8|203193.9|203043.9|203195.8|203045.8|203193.6|203043.6|14
1636447800000|2021-11-09 08:50:00|203193.2|203043.2|203196.3|203046.3|203196.7|203046.7|203192.1|203042.1|20
1636447810000|2021-11-09 08:50:10|203194.1|203044.1|203194.5|203044.5|203196.7|203046.7|203193.5|203043.5|18
1636447820000|2021-11-09 08:50:20|203195|203045|203192|203042|203195|203045|203189.5|203039.5|17
1636447830000|2021-11-09 08:50:30|203191.8|203041.8|203191.3|203041.3|203192.9|203042.9|203188.9|203038.9|23
1636447840000|2021-11-09 08:50:40|203191|203041|203189.8|203039.8|203192|203042|203187.8|203037.8|26
1636447850000|2021-11-09 08:50:50|203189.7|203039.7|203189.5|203039.5|203193.7|203043.7|203188.8|203038.8|20
1636447860000|2021-11-09 08:51:00|203189.3|203039.3|203193.8|203043.8|203193.8|203043.8|203187.6|203037.6|21
1636447870000|2021-11-09 08:51:10|203196.6|203046.6|203193.8|203043.8|203196.6|203046.6|203189.1|203039.1|14
1636447880000|2021-11-09 08:51:20|203193.4|203043.4|203191.9|203041.9|203195.3|203045.3|203191.7|203041.7|21
1636447890000|2021-11-09 08:51:30|203192.1|203042.1|203196.6|203046.6|203197.9|203095.7|203144.8|203042.1|25
1636447900000|2021-11-09 08:51:40|203196.4|203046.4|203195.7|203045.7|203197.5|203047.5|203194.8|203044.8|23
1636447910000|2021-11-09 08:51:50|203195.1|203045.1|203192.2|203042.2|203196|203046|203189.3|203039.3|29
1636447920000|2021-11-09 08:52:00|203191.8|203041.8|203192.7|203042.7|203195.5|203045.5|203191.8|203041.8|22
1636447930000|2021-11-09 08:52:10|203193.1|203043.1|203195.8|203045.8|203197.6|203047.6|203192.7|203042.7|21
1636447940000|2021-11-09 08:52:20|203195.4|203045.4|203189.7|203039.7|203196|203046|203189|203039|20
1636447950000|2021-11-09 08:52:30|203190.1|203040.1|203197.3|203047.3|203197.3|203047.3|203190.1|203040.1|21
1636447960000|2021-11-09 08:52:40|203197.5|203047.5|203195.3|203045.3|203197.5|203047.5|203195.1|203045.1|12
1636447970000|2021-11-09 08:52:50|203195.2|203045.2|203196.2|203046.2|203197.5|203047.5|203193.1|203043.1|24
1636447980000|2021-11-09 08:53:00|203196.3|203046.3|203196.7|203046.7|203196.7|203046.7|203193.7|203043.7|15
1636447990000|2021-11-09 08:53:10|203196.5|203046.5|203191.5|203041.5|203196.9|203046.9|203187.3|203037.3|18
1636448000000|2021-11-09 08:53:20|203196.1|203046.1|203190.1|203040.1|203196.8|203046.8|203189.5|203039.5|21
1636448010000|2021-11-09 08:53:30|203190.2|203040.2|203196.6|203046.6|203197.5|203047.5|203190.2|203040.2|31
1636448020000|2021-11-09 08:53:40|203196.8|203046.8|203197.3|203047.3|203198.6|203048.6|203195.4|203045.4|17
1636448030000|2021-11-09 08:53:50|203200.7|203050.7|203197.6|203047.6|203200.7|203050.7|203197.5|203047.5|17
1636448040000|2021-11-09 08:54:00|203197.4|203047.4|203196.3|203046.3|203198.3|203048.3|203193|203043|24
1636448050000|2021-11-09 08:54:10|203196.2|203046.2|203199.2|203049.2|203202.7|203104.3|203154.2|203046.2|26
1636448060000|2021-11-09 08:54:20|203198.9|203048.9|203196.4|203046.4|203199.5|203049.5|203196.2|203046.2|21
1636448070000|2021-11-09 08:54:30|203197.1|203047.1|203198.3|203048.3|203200.6|203050.6|203196|203046|16
1636448080000|2021-11-09 08:54:40|203198.5|203048.5|203205.6|203055.6|203209.6|203059.6|203197.8|203047.8|25
1636448090000|2021-11-09 08:54:50|203202.7|203052.7|203199.8|203049.8|203203|203053|203199.1|203049.1|19
1636448100000|2021-11-09 08:55:00|203202.2|203052.2|203196.9|203046.9|203202.9|203052.9|203195|203045|29
1636448110000|2021-11-09 08:55:10|203197|203047|203197.3|203047.3|203197.6|203047.6|203195.5|203045.5|19
1636448120000|2021-11-09 08:55:20|203196.9|203046.9|203198.8|203048.8|203200.2|203050.2|203196.1|203046.1|18
1636448130000|2021-11-09 08:55:30|203198.5|203048.5|203196.8|203046.8|203200.9|203050.9|203196.1|203046.1|24
1636448140000|2021-11-09 08:55:40|203196.6|203046.6|203197.9|203047.9|203199|203049|203195|203045|16
1636448150000|2021-11-09 08:55:50|203197.1|203047.1|203194.1|203044.1|203197.8|203047.8|203190.1|203040.1|32
1636448160000|2021-11-09 08:56:00|203192.5|203042.5|203195|203045|203197|203047|203192|203042|26
1636448170000|2021-11-09 08:56:10|203193|203043|203193.3|203043.3|203194.6|203044.6|203190.5|203040.5|26
1636448180000|2021-11-09 08:56:20|203193|203043|203199.1|203049.1|203199.1|203049.1|203193|203043|20
1636448190000|2021-11-09 08:56:30|203199.2|203049.2|203197.2|203047.2|203199.2|203049.2|203194.5|203044.5|21
1636448200000|2021-11-09 08:56:40|203197.1|203047.1|203198.8|203048.8|203199.6|203049.6|203195.7|203045.7|19
1636448210000|2021-11-09 08:56:50|203199|203049|203198.7|203048.7|203199.3|203049.3|203196.6|203046.6|14
1636448220000|2021-11-09 08:57:00|203199|203049|203199.4|203049.4|203200.3|203050.3|203196.6|203046.6|20
1636448230000|2021-11-09 08:57:10|203198.9|203048.9|203198.5|203048.5|203198.9|203048.9|203194.8|203044.8|24
1636448240000|2021-11-09 08:57:20|203199|203049|203202.5|203052.5|203203.8|203053.8|203196.5|203046.5|24
1636448250000|2021-11-09 08:57:30|203206.4|203056.4|203237.3|203087.3|203240.4|203090.4|203203.7|203053.7|32
1636448260000|2021-11-09 08:57:40|203237.6|203087.6|203236.5|203086.5|203239.6|203089.6|203235.8|203085.8|23
1636448270000|2021-11-09 08:57:50|203236.6|203086.6|203233.1|203083.1|203236.6|203086.6|203231.4|203081.4|23
1636448280000|2021-11-09 08:58:00|203233.6|203083.6|203235.9|203085.9|203235.9|203085.9|203231.9|203081.9|19
1636448290000|2021-11-09 08:58:10|203235.1|203085.1|203237.1|203087.1|203238.4|203088.4|203235.1|203085.1|22
1636448300000|2021-11-09 08:58:20|203237.5|203087.5|203236.8|203086.8|203237.5|203087.5|203235.6|203085.6|14
1636448310000|2021-11-09 08:58:30|203236.9|203086.9|203237.4|203087.4|203238.5|203088.5|203232.3|203082.3|18
1636448320000|2021-11-09 08:58:40|203236.8|203086.8|203237.6|203087.6|203237.8|203087.8|203235|203085|15
1636448330000|2021-11-09 08:58:50|203236.8|203086.8|203237.8|203087.8|203237.8|203087.8|203236.8|203086.8|9
1636448340000|2021-11-09 08:59:00|203237.9|203087.9|203239.9|203089.9|203249.7|203099.7|203237.5|203087.5|18
1636448350000|2021-11-09 08:59:10|203240.2|203090.2|203240|203090|203244|203094|203239.7|203089.7|19
1636448360000|2021-11-09 08:59:20|203240.3|203090.3|203236.4|203086.4|203240.8|203090.8|203235.8|203085.8|19
1636448370000|2021-11-09 08:59:30|203236.2|203086.2|203237|203087|203238.5|203088.5|203235.4|203085.4|20
1636448380000|2021-11-09 08:59:40|203236.9|203086.9|203241.6|203091.6|203243.9|203093.9|203236.9|203086.9|23
1636448390000|2021-11-09 08:59:50|203242.1|203092.1|203242.3|203092.3|203242.3|203092.3|203238.9|203088.9|20
1636448400000|2021-11-09 09:00:00|203240.4|203090.4|203238.2|203088.2|203240.6|203090.6|203233.7|203083.7|33
1636448410000|2021-11-09 09:00:10|203238.1|203088.1|203235.3|203085.3|203238.4|203088.4|203234.9|203084.9|18
1636448420000|2021-11-09 09:00:20|203235.2|203085.2|203234.5|203084.5|203235.2|203085.2|203232.8|203082.8|11
1636448430000|2021-11-09 09:00:30|203234.3|203084.3|203233.8|203083.8|203237.2|203087.2|203230.6|203080.6|19
1636448440000|2021-11-09 09:00:40|203234|203084|203235.9|203085.9|203236.3|203086.3|203233.5|203083.5|18
1636448450000|2021-11-09 09:00:50|203236|203086|203236.4|203086.4|203236.4|203086.4|203234.3|203084.3|19
1636448460000|2021-11-09 09:01:00|203236|203086|203240.4|203090.4|203241.5|203091.5|203232.5|203082.5|21
1636448470000|2021-11-09 09:01:10|203240.7|203090.7|203239.1|203089.1|203240.9|203090.9|203236.9|203086.9|16
1636448480000|2021-11-09 09:01:20|203238.8|203088.8|203241.3|203091.3|203242.9|203092.9|203237.3|203087.3|13
1636448490000|2021-11-09 09:01:30|203240.4|203090.4|203240.9|203090.9|203242.6|203092.6|203238.6|203088.6|16
1636448500000|2021-11-09 09:01:40|203241|203091|203242.6|203092.6|203243.9|203093.9|203240.6|203090.6|13
1636448510000|2021-11-09 09:01:50|203242.3|203092.3|203237.5|203087.5|203242.8|203092.8|203234.1|203084.1|18
1636448520000|2021-11-09 09:02:00|203236.3|203086.3|203237.9|203087.9|203241.1|203091.1|203236.3|203086.3|13
1636448530000|2021-11-09 09:02:10|203238.1|203088.1|203285.7|203135.7|203285.7|203135.7|203238.1|203088.1|31
1636448540000|2021-11-09 09:02:20|203288.9|203138.9|203290.8|203140.8|203291.7|203141.7|203287.1|203137.1|27
1636448550000|2021-11-09 09:02:30|203290.6|203140.6|203286.4|203136.4|203290.8|203140.8|203282.7|203132.7|24
1636448560000|2021-11-09 09:02:40|203287.2|203137.2|203288.1|203138.1|203288.4|203138.4|203285.7|203135.7|16
1636448570000|2021-11-09 09:02:50|203287.9|203137.9|203291|203141|203291|203141|203287.7|203137.7|21
1636448580000|2021-11-09 09:03:00|203290.8|203140.8|203286.3|203136.3|203290.8|203140.8|203285.8|203135.8|24
1636448590000|2021-11-09 09:03:10|203286.5|203136.5|203280.8|203130.8|203286.5|203136.5|203279.9|203129.9|26
1636448600000|2021-11-09 09:03:20|203279.5|203129.5|203280|203130|203281.6|203131.6|203278.9|203128.9|18
1636448610000|2021-11-09 09:03:30|203280.4|203130.4|203281.7|203131.7|203282|203132|203279.8|203129.8|15
1636448620000|2021-11-09 09:03:40|203282|203132|203282.6|203132.6|203283|203133|203279.5|203129.5|12
1636448630000|2021-11-09 09:03:50|203282.4|203132.4|203281.8|203131.8|203282.4|203132.4|203281.1|203131.1|24
1636448640000|2021-11-09 09:04:00|203281.3|203131.3|203274.1|203124.1|203286|203136|203272.4|203122.4|19
1636448650000|2021-11-09 09:04:10|203274.5|203124.5|203271.4|203121.4|203275.7|203125.7|203265.3|203115.3|23
1636448660000|2021-11-09 09:04:20|203269.6|203119.6|203229.3|203079.3|203272.7|203122.7|203226.8|203076.8|25
1636448670000|2021-11-09 09:04:30|203230|203080|203235.6|203085.6|203235.6|203085.6|203229|203079|30
1636448680000|2021-11-09 09:04:40|203235.9|203085.9|203247.9|203097.9|203247.9|203097.9|203235|203085|26
1636448690000|2021-11-09 09:04:50|203246.2|203096.2|203248.9|203098.9|203250.5|203100.5|203246.2|203096.2|21
1636448700000|2021-11-09 09:05:00|203250.5|203100.5|203245.4|203095.4|203250.8|203100.8|203245.3|203095.3|20
1636448710000|2021-11-09 09:05:10|203276.2|203126.2|203288.7|203138.7|203289.1|203139.1|203276.2|203126.2|24
1636448720000|2021-11-09 09:05:20|203288.4|203138.4|203313.9|203163.9|203318.8|203168.8|203288.3|203138.3|27
1636448730000|2021-11-09 09:05:30|203315.8|203165.8|203312.9|203162.9|203318.9|203168.9|203312.4|203162.4|28
1636448740000|2021-11-09 09:05:40|203313.3|203163.3|203341.1|203191.1|203363.2|203213.2|203310.2|203160.2|28
1636448750000|2021-11-09 09:05:50|203343.6|203193.6|203336.6|203186.6|203356.1|203206.1|203335|203185|38
1636448760000|2021-11-09 09:06:00|203337|203187|203335.3|203185.3|203337|203187|203323.6|203173.6|27
1636448770000|2021-11-09 09:06:10|203330.5|203180.5|203361.4|203211.4|203362.5|203212.5|203329.3|203179.3|32
1636448780000|2021-11-09 09:06:20|203362.9|203212.9|203365.6|203215.6|203365.6|203215.6|203355.8|203205.8|23
1636448790000|2021-11-09 09:06:30|203364.7|203214.7|203361.5|203211.5|203368.6|203218.6|203358.6|203208.6|21
1636448800000|2021-11-09 09:06:40|203360.5|203210.5|203361.8|203211.8|203370.8|203220.8|203355|203205|29
1636448810000|2021-11-09 09:06:50|203363.8|203213.8|203361|203211|203367.6|203217.6|203360.2|203210.2|28
1636448820000|2021-11-09 09:07:00|203360.9|203210.9|203368.9|203218.9|203370.1|203220.1|203360.9|203210.9|21
1636448830000|2021-11-09 09:07:10|203369.1|203219.1|203392.4|203242.4|203392.4|203242.4|203365.8|203215.8|22
1636448840000|2021-11-09 09:07:20|203390.9|203240.9|203385.5|203235.5|203391|203241|203382.7|203232.7|28
1636448850000|2021-11-09 09:07:30|203385.8|203235.8|203383.3|203233.3|203386.3|203236.3|203382.1|203232.1|21
1636448860000|2021-11-09 09:07:40|203383|203233|203379.9|203229.9|203383|203233|203378.3|203228.3|21
1636448870000|2021-11-09 09:07:50|203380.8|203230.8|203380.9|203230.9|203381.5|203231.5|203380.4|203230.4|8
1636448880000|2021-11-09 09:08:00|203380.3|203230.3|203362.8|203212.8|203380.3|203230.3|203361.3|203211.3|30
1636448890000|2021-11-09 09:08:10|203359.1|203209.1|203361.8|203211.8|203364.2|203214.2|203359.1|203209.1|22
1636448900000|2021-11-09 09:08:20|203362.1|203212.1|203364.1|203214.1|203364.1|203214.1|203360.4|203210.4|10
1636448910000|2021-11-09 09:08:30|203364.6|203214.6|203328.7|203178.7|203367.2|203217.2|203320.2|203170.2|28
1636448920000|2021-11-09 09:08:40|203329.9|203179.9|203330.4|203180.4|203331|203181|203328|203178|18
1636448930000|2021-11-09 09:08:50|203330.2|203180.2|203340.2|203190.2|203344.7|203194.7|203328.3|203178.3|23
1636448940000|2021-11-09 09:09:00|203341.8|203191.8|203343.2|203193.2|203345|203195|203336.8|203186.8|23
1636448950000|2021-11-09 09:09:10|203343.1|203193.1|203341.7|203191.7|203345.9|203195.9|203340.3|203190.3|25
1636448960000|2021-11-09 09:09:20|203342|203192|203341.3|203191.3|203342.3|203192.3|203339.7|203189.7|19
1636448970000|2021-11-09 09:09:30|203340.5|203190.5|203341.8|203191.8|203342.4|203192.4|203340.4|203190.4|15
1636448980000|2021-11-09 09:09:40|203342.1|203192.1|203336.4|203186.4|203342.8|203192.8|203335.4|203185.4|12
1636448990000|2021-11-09 09:09:50|203337|203187|203343.3|203193.3|203345.8|203195.8|203336.8|203186.8|19
1636449000000|2021-11-09 09:10:00|203345.3|203195.3|203350.2|203200.2|203355.5|203205.5|203340.4|203190.4|30
1636449010000|2021-11-09 09:10:10|203349.9|203199.9|203350.4|203200.4|203352.2|203202.2|203346|203196|19
1636449020000|2021-11-09 09:10:20|203349.7|203199.7|203348.7|203198.7|203351.8|203201.8|203348.1|203198.1|20
1636449030000|2021-11-09 09:10:30|203348.8|203198.8|203347.3|203197.3|203349.5|203199.5|203343.9|203193.9|10
1636449040000|2021-11-09 09:10:40|203346.5|203196.5|203343.8|203193.8|203350|203200|203342.4|203192.4|13
1636449050000|2021-11-09 09:10:50|203345.1|203195.1|203335.9|203185.9|203347.4|203197.4|203333.7|203183.7|20
1636449060000|2021-11-09 09:11:00|203334.9|203184.9|203329.8|203179.8|203337.2|203187.2|203323.7|203173.7|31
1636449070000|2021-11-09 09:11:10|203329.6|203179.6|203312.9|203162.9|203329.6|203179.6|203311.7|203161.7|22
1636449080000|2021-11-09 09:11:20|203313.7|203163.7|203312.1|203162.1|203313.8|203163.8|203309|203159|21
1636449090000|2021-11-09 09:11:30|203315|203165|203255|203105|203315|203165|203246.6|203096.6|32
1636449100000|2021-11-09 09:11:40|203254.7|203104.7|203249.6|203099.6|203256.9|203106.9|203248.2|203098.2|26
1636449110000|2021-11-09 09:11:50|203249.9|203099.9|203247.9|203097.9|203254.2|203104.2|203242.5|203092.5|27
1636449120000|2021-11-09 09:12:00|203247.6|203097.6|203249.7|203099.7|203255.2|203105.2|203238.5|203088.5|33
1636449130000|2021-11-09 09:12:10|203250.7|203100.7|203246.3|203096.3|203253.5|203103.5|203244.7|203094.7|22
1636449140000|2021-11-09 09:12:20|203246.1|203096.1|203256.1|203106.1|203257.6|203107.6|203243.2|203093.2|29
1636449150000|2021-11-09 09:12:30|203256.4|203106.4|203257.1|203107.1|203258.8|203108.8|203254.5|203104.5|30
1636449160000|2021-11-09 09:12:40|203254.6|203104.6|203242.2|203092.2|203255.6|203105.6|203237.3|203087.3|27
1636449170000|2021-11-09 09:12:50|203242.5|203092.5|203240.7|203090.7|203243.2|203093.2|203238.9|203088.9|17
1636449180000|2021-11-09 09:13:00|203238.7|203088.7|203236.4|203086.4|203239.9|203089.9|203235.4|203085.4|26
1636449190000|2021-11-09 09:13:10|203235.7|203085.7|203238.5|203088.5|203239.2|203089.2|203234.4|203084.4|20
1636449200000|2021-11-09 09:13:20|203238.6|203088.6|203234.2|203084.2|203241.7|203091.7|203232.7|203082.7|26
1636449210000|2021-11-09 09:13:30|203234|203084|203235.8|203085.8|203236.1|203086.1|203233.9|203083.9|22
1636449220000|2021-11-09 09:13:40|203235.3|203085.3|203196|203046|203236.2|203086.2|203188.3|203038.3|22
1636449230000|2021-11-09 09:13:50|203196.5|203046.5|203193.3|203043.3|203198.4|203048.4|203190|203040|22
1636449240000|2021-11-09 09:14:00|203193|203043|203196.6|203046.6|203196.6|203046.6|203191.6|203041.6|21
1636449250000|2021-11-09 09:14:10|203196.8|203046.8|203198.6|203048.6|203198.6|203048.6|203195.9|203045.9|12
1636449260000|2021-11-09 09:14:20|203198.7|203048.7|203197|203047|203199.2|203049.2|203196.8|203046.8|19
1636449270000|2021-11-09 09:14:30|203195|203045|203196.9|203046.9|203196.9|203046.9|203194.4|203044.4|19
1636449280000|2021-11-09 09:14:40|203192.1|203042.1|203197.3|203047.3|203200.6|203050.6|203192.1|203042.1|23
1636449290000|2021-11-09 09:14:50|203195.3|203045.3|203196.4|203046.4|203196.7|203046.7|203194|203044|18
1636449300000|2021-11-09 09:15:00|203196.2|203046.2|203196.8|203046.8|203198.8|203048.8|203195|203045|22
1636449310000|2021-11-09 09:15:10|203195.3|203045.3|203191.7|203041.7|203196.6|203046.6|203191.2|203041.2|24
1636449320000|2021-11-09 09:15:20|203191.5|203041.5|203192.1|203042.1|203192.7|203042.7|203191.1|203041.1|22
1636449330000|2021-11-09 09:15:30|203192.2|203042.2|203178.9|203028.9|203192.2|203042.2|203171.9|203021.9|22
1636449340000|2021-11-09 09:15:40|203179.1|203029.1|203163.2|203013.2|203179.4|203029.4|203160.7|203010.7|27
1636449350000|2021-11-09 09:15:50|203162.9|203012.9|203163.2|203013.2|203165.6|203015.6|203162.1|203012.1|19
1636449360000|2021-11-09 09:16:00|203163.3|203013.3|203147.7|202997.7|203163.3|203013.3|203147.6|202997.6|28
1636449370000|2021-11-09 09:16:10|203147.8|202997.8|203146.8|202996.8|203147.8|202997.8|203145.1|202995.1|16
1636449380000|2021-11-09 09:16:20|203147.6|202997.6|203153.5|203003.5|203153.5|203003.5|203147.6|202997.6|21
1636449390000|2021-11-09 09:16:30|203153.3|203003.3|203152.5|203002.5|203153.3|203003.3|203149.7|202999.7|18
1636449400000|2021-11-09 09:16:40|203152.4|203002.4|203153|203003|203153.3|203003.3|203151|203001|21
1636449410000|2021-11-09 09:16:50|203152.7|203002.7|203153.3|203003.3|203153.9|203003.9|203147.3|202997.3|17
1636449420000|2021-11-09 09:17:00|203153.4|203003.4|203147.2|202997.2|203153.5|203003.5|203147.2|202997.2|16
1636449430000|2021-11-09 09:17:10|203146.7|202996.7|203147|202997|203148.3|202998.3|203144.9|202994.9|28
1636449440000|2021-11-09 09:17:20|203147.2|202997.2|203147|202997|203147.7|202997.7|203145|202995|20
1636449450000|2021-11-09 09:17:30|203146.2|202996.2|203130.1|202980.1|203147.5|202997.5|203128.8|202978.8|22
1636449460000|2021-11-09 09:17:40|203130.4|202980.4|203126.6|202976.6|203135|202985|203126.6|202976.6|24
1636449470000|2021-11-09 09:17:50|203124.7|202974.7|203129.1|202979.1|203129.8|202979.8|203123.7|202973.7|22
1636449480000|2021-11-09 09:18:00|203128.4|202978.4|203127.6|202977.6|203132.4|202982.4|203127.5|202977.5|19
1636449490000|2021-11-09 09:18:10|203127.9|202977.9|203133.2|202983.2|203133.2|202983.2|203127.9|202977.9|18
1636449500000|2021-11-09 09:18:20|203132.4|202982.4|203129.6|202979.6|203132.9|202982.9|203129.5|202979.5|17
1636449510000|2021-11-09 09:18:30|203129.7|202979.7|203131.7|202981.7|203131.8|202981.8|203127.7|202977.7|19
1636449520000|2021-11-09 09:18:40|203130.9|202980.9|203130.5|202980.5|203131.2|202981.2|203130.4|202980.4|13
1636449530000|2021-11-09 09:18:50|203130.6|202980.6|203130.4|202980.4|203130.7|202980.7|203130.4|202980.4|5
1636449540000|2021-11-09 09:19:00|203130.6|202980.6|203130.7|202980.7|203131.6|202981.6|203129.7|202979.7|15
1636449550000|2021-11-09 09:19:10|203130.3|202980.3|203129.4|202979.4|203130.5|202980.5|203128.7|202978.7|15
1636449560000|2021-11-09 09:19:20|203129.6|202979.6|203128.4|202978.4|203131|202981|203126.8|202976.8|17
1636449570000|2021-11-09 09:19:30|203128.8|202978.8|203126.7|202976.7|203129.5|202979.5|203126.7|202976.7|10
1636449580000|2021-11-09 09:19:40|203126.5|202976.5|203125.9|202975.9|203126.7|202976.7|203125.2|202975.2|17
1636449590000|2021-11-09 09:19:50|203126.4|202976.4|203117.8|202967.8|203127.1|202977.1|203108.1|202958.1|28
1636449600000|2021-11-09 09:20:00|203117.2|202967.2|203112.3|202962.3|203117.9|202967.9|203110.9|202960.9|18
1636449610000|2021-11-09 09:20:10|203112.7|202962.7|203114.6|202964.6|203114.6|202964.6|203110.1|202960.1|12
1636449620000|2021-11-09 09:20:20|203115|202965|203107.3|202957.3|203115.3|202965.3|203105.7|202955.7|20
1636449630000|2021-11-09 09:20:30|203107.9|202957.9|203110.2|202960.2|203111.1|202961.1|203107.9|202957.9|17
1636449640000|2021-11-09 09:20:40|203109.9|202959.9|203108.8|202958.8|203109.9|202959.9|203107.4|202957.4|7
1636449650000|2021-11-09 09:20:50|203111.3|202961.3|203108.8|202958.8|203114.7|202964.7|203108.8|202958.8|7
1636449660000|2021-11-09 09:21:00|203109.2|202959.2|203094|202944|203109.2|202959.2|203084.3|202934.3|15
1636449670000|2021-11-09 09:21:10|203093.9|202943.9|203087|202937|203093.9|202943.9|203086.1|202936.1|16
1636449680000|2021-11-09 09:21:20|203086.7|202936.7|203091.7|202941.7|203093.1|202943.1|203086.6|202936.6|24
1636449690000|2021-11-09 09:21:30|203092.8|202942.8|203101.3|202951.3|203102.1|202952.1|203092.8|202942.8|23
1636449700000|2021-11-09 09:21:40|203101|202951|203097.7|202947.7|203104.4|202954.4|203097.7|202947.7|17
1636449710000|2021-11-09 09:21:50|203098.1|202948.1|203098.1|202948.1|203100.5|202950.5|203092.2|202942.2|21
1636449720000|2021-11-09 09:22:00|203097.9|202947.9|203093.6|202943.6|203098.1|202948.1|203083.8|202933.8|25
1636449730000|2021-11-09 09:22:10|203093.4|202943.4|203100.1|202950.1|203104.9|202954.9|203093.4|202943.4|17
1636449740000|2021-11-09 09:22:20|203101.1|202951.1|203111.2|202961.2|203111.2|202961.2|203100|202950|12
1636449750000|2021-11-09 09:22:30|203113.1|202963.1|203101.4|202951.4|203113.1|202963.1|203101.4|202951.4|24
1636449760000|2021-11-09 09:22:40|203102.2|202952.2|203103.5|202953.5|203103.9|202953.9|203100.9|202950.9|17
1636449770000|2021-11-09 09:22:50|203103.6|202953.6|203104.2|202954.2|203106.5|202956.5|203102|202952|19
1636449780000|2021-11-09 09:23:00|203103.9|202953.9|203099.8|202949.8|203110.5|202960.5|203099.8|202949.8|19
1636449790000|2021-11-09 09:23:10|203102.4|202952.4|203106.9|202956.9|203108.2|202958.2|203102.4|202952.4|19
1636449800000|2021-11-09 09:23:20|203105.2|202955.2|203107.9|202957.9|203107.9|202957.9|203103.1|202953.1|15
1636449810000|2021-11-09 09:23:30|203107.5|202957.5|203102.2|202952.2|203108.5|202958.5|203102.2|202952.2|15
1636449820000|2021-11-09 09:23:40|203102.1|202952.1|203106.5|202956.5|203107.6|202957.6|203102.1|202952.1|13
1636449830000|2021-11-09 09:23:50|203108.2|202958.2|203108.3|202958.3|203108.3|202958.3|203106.1|202956.1|12
1636449840000|2021-11-09 09:24:00|203107.4|202957.4|203098.3|202948.3|203107.9|202957.9|203097.1|202947.1|27
1636449850000|2021-11-09 09:24:10|203099.2|202949.2|203099.3|202949.3|203099.7|202949.7|203098.5|202948.5|19
1636449860000|2021-11-09 09:24:20|203100.7|202950.7|203096.6|202946.6|203100.7|202950.7|203090.7|202940.7|25
1636449870000|2021-11-09 09:24:30|203095.8|202945.8|203092|202942|203096.4|202946.4|203090.9|202940.9|16
1636449880000|2021-11-09 09:24:40|203092.7|202942.7|203096|202946|203102|202952|203091.7|202941.7|24
1636449890000|2021-11-09 09:24:50|203094.8|202944.8|203091.8|202941.8|203096.6|202946.6|203091.3|202941.3|19
1636449900000|2021-11-09 09:25:00|203092.4|202942.4|203099|202949|203102.7|202952.7|203092.4|202942.4|22
1636449910000|2021-11-09 09:25:10|203101.7|202951.7|203098.3|202948.3|203102.8|202952.8|203098.3|202948.3|24
1636449920000|2021-11-09 09:25:20|203100.3|202950.3|203097.5|202947.5|203103.2|202953.2|203097.1|202947.1|16
1636449930000|2021-11-09 09:25:30|203091.3|202941.3|203038.9|202888.9|203108.2|202958.2|203033.5|202883.5|25
1636449940000|2021-11-09 09:25:40|203041.3|202891.3|203037.2|202887.2|203041.3|202891.3|203037.2|202887.2|16
1636449950000|2021-11-09 09:25:50|203038.4|202888.4|203042.2|202892.2|203045.5|202895.5|203037.1|202887.1|12
1636449960000|2021-11-09 09:26:00|203041.9|202891.9|203039.8|202889.8|203042.2|202892.2|203035|202885|13
1636449970000|2021-11-09 09:26:10|203039.7|202889.7|203039.1|202889.1|203039.9|202889.9|203034.3|202884.3|9
1636449980000|2021-11-09 09:26:20|203039.6|202889.6|203036.9|202886.9|203039.6|202889.6|203035.2|202885.2|15
1636449990000|2021-11-09 09:26:30|203035.9|202885.9|203036.5|202886.5|203041.5|202891.5|203033.9|202883.9|19
1636450000000|2021-11-09 09:26:40|203040.2|202890.2|203038.3|202888.3|203040.7|202890.7|203036.3|202886.3|14
1636450010000|2021-11-09 09:26:50|203038.7|202888.7|203038.1|202888.1|203041.3|202891.3|203036.6|202886.6|17
1636450020000|2021-11-09 09:27:00|203039.3|202889.3|203030.5|202880.5|203039.3|202889.3|203023|202873|16
1636450030000|2021-11-09 09:27:10|203026.4|202876.4|202999.4|202849.4|203033.6|202883.6|202994.6|202844.6|29
1636450040000|2021-11-09 09:27:20|202998.2|202848.2|203002.7|202852.7|203008.9|202858.9|202998|202848|22
1636450050000|2021-11-09 09:27:30|203002.9|202852.9|202997.5|202847.5|203003.8|202853.8|202991.7|202841.7|26
1636450060000|2021-11-09 09:27:40|202994.7|202844.7|202994.4|202844.4|202996.7|202846.7|202992.7|202842.7|23
1636450070000|2021-11-09 09:27:50|202994.1|202844.1|203037.9|202887.9|203044|202894|202994.1|202844.1|23
1636450080000|2021-11-09 09:28:00|203037.2|202887.2|203057.1|202907.1|203065.9|202915.9|203035.2|202885.2|29
1636450090000|2021-11-09 09:28:10|203056.7|202906.7|203047|202897|203056.7|202906.7|203046.5|202896.5|25
1636450100000|2021-11-09 09:28:20|203047.3|202897.3|203050.5|202900.5|203051.1|202901.1|203046.9|202896.9|22
1636450110000|2021-11-09 09:28:30|203050.7|202900.7|203054.6|202904.6|203059.3|202909.3|203048.4|202898.4|32
1636450120000|2021-11-09 09:28:40|203055.9|202905.9|203048.9|202898.9|203055.9|202905.9|203046.3|202896.3|31
1636450130000|2021-11-09 09:28:50|203049.5|202899.5|203045.3|202895.3|203057.5|202907.5|203042.3|202892.3|36
1636450140000|2021-11-09 09:29:00|203045.5|202895.5|203012.6|202862.6|203046.2|202896.2|203004.6|202854.6|27
1636450150000|2021-11-09 09:29:10|203012.7|202862.7|202994.5|202844.5|203013|202863|202993.2|202843.2|29
1636450160000|2021-11-09 09:29:20|202992.6|202842.6|203001.3|202851.3|203003.1|202853.1|202988.3|202838.3|30
1636450170000|2021-11-09 09:29:30|203001.2|202851.2|202994.4|202844.4|203002.7|202852.7|202991.9|202841.9|30
1636450180000|2021-11-09 09:29:40|202993.9|202843.9|202995.2|202845.2|202996.2|202846.2|202992.9|202842.9|17
1636450190000|2021-11-09 09:29:50|202995.1|202845.1|202992.1|202842.1|202995.1|202845.1|202986.2|202836.2|22
1636450200000|2021-11-09 09:30:00|202992.5|202842.5|202994.7|202844.7|202995.1|202845.1|202992.1|202842.1|20
1636450210000|2021-11-09 09:30:10|202994.8|202844.8|203001.3|202851.3|203001.3|202851.3|202994.5|202844.5|13
1636450220000|2021-11-09 09:30:20|203001.4|202851.4|202993.2|202843.2|203001.4|202851.4|202990.4|202840.4|22
1636450230000|2021-11-09 09:30:30|202993.3|202843.3|202989|202839|202995|202845|202989|202839|21
1636450240000|2021-11-09 09:30:40|202989.8|202839.8|202995.4|202845.4|202995.5|202845.5|202988.9|202838.9|13
1636450250000|2021-11-09 09:30:50|202995|202845|202991.3|202841.3|202996.5|202846.5|202990.7|202840.7|14
1636450260000|2021-11-09 09:31:00|202991.1|202841.1|202991.6|202841.6|202992.6|202842.6|202991.1|202841.1|14
1636450270000|2021-11-09 09:31:10|202991.7|202841.7|202989.2|202839.2|202991.7|202841.7|202987.2|202837.2|16
1636450280000|2021-11-09 09:31:20|202990.7|202840.7|202992.9|202842.9|202996.4|202846.4|202987.7|202837.7|21
1636450290000|2021-11-09 09:31:30|202992.5|202842.5|202995.1|202845.1|202995.1|202845.1|202992.4|202842.4|8
1636450300000|2021-11-09 09:31:40|202994.4|202844.4|202993|202843|202997.7|202847.7|202988.8|202838.8|20
1636450310000|2021-11-09 09:31:50|202994.3|202844.3|202993|202843|202997.9|202847.9|202992|202842|15
1636450320000|2021-11-09 09:32:00|202993.2|202843.2|202999|202849|202999|202849|202993.2|202843.2|20
1636450330000|2021-11-09 09:32:10|202995|202845|202993.9|202843.9|202998.3|202848.3|202989.8|202839.8|17
1636450340000|2021-11-09 09:32:20|202993.3|202843.3|202996|202846|202997.6|202847.6|202993.3|202843.3|18
1636450350000|2021-11-09 09:32:30|202995.9|202845.9|202995.8|202845.8|202997|202847|202994.7|202844.7|13
1636450360000|2021-11-09 09:32:40|202995.7|202845.7|202992.7|202842.7|202996.3|202846.3|202988.9|202838.9|17
1636450370000|2021-11-09 09:32:50|202992.6|202842.6|202994.8|202844.8|202995.2|202845.2|202992.6|202842.6|19
1636450380000|2021-11-09 09:33:00|202995.4|202845.4|202992.9|202842.9|202996.3|202846.3|202991.4|202841.4|19
1636450390000|2021-11-09 09:33:10|202992.6|202842.6|202993.7|202843.7|202995.1|202845.1|202992.6|202842.6|14
1636450400000|2021-11-09 09:33:20|202994|202844|202991.4|202841.4|202996.7|202846.7|202989.6|202839.6|13
1636450410000|2021-11-09 09:33:30|202992.7|202842.7|202996.9|202846.9|202997|202847|202992.7|202842.7|18
1636450420000|2021-11-09 09:33:40|202997.1|202847.1|202994.1|202844.1|202997.1|202847.1|202988.7|202838.7|25
1636450430000|2021-11-09 09:33:50|202994.8|202844.8|202992.5|202842.5|202995.5|202845.5|202989.7|202839.7|22
1636450440000|2021-11-09 09:34:00|202993.3|202843.3|202996.3|202846.3|202996.3|202846.3|202989.1|202839.1|20
1636450450000|2021-11-09 09:34:10|202996.7|202846.7|202994.1|202844.1|202997.2|202847.2|202991.6|202841.6|20
1636450460000|2021-11-09 09:34:20|202993.7|202843.7|202990.2|202840.2|202995.3|202845.3|202988.4|202838.4|23
1636450470000|2021-11-09 09:34:30|202989.1|202839.1|202992.6|202842.6|202993.2|202843.2|202989.1|202839.1|16
1636450480000|2021-11-09 09:34:40|202992.7|202842.7|202994.9|202844.9|202996.3|202846.3|202985.4|202835.4|18
1636450490000|2021-11-09 09:34:50|202995.6|202845.6|202997.5|202847.5|202997.9|202847.9|202994.4|202844.4|12
1636450500000|2021-11-09 09:35:00|202998.7|202848.7|202993.7|202843.7|202998.8|202848.8|202990.9|202840.9|13
1636450510000|2021-11-09 09:35:10|202993|202843|202993.7|202843.7|202994.3|202844.3|202992.9|202842.9|13
1636450520000|2021-11-09 09:35:20|202995.6|202845.6|202991.5|202841.5|202996.5|202846.5|202984.7|202834.7|10
1636450530000|2021-11-09 09:35:30|202990.8|202840.8|202996.4|202846.4|202997.5|202847.5|202990.8|202840.8|13
1636450540000|2021-11-09 09:35:40|202997.4|202847.4|203013.8|202863.8|203018.4|202868.4|202994.4|202844.4|17
1636450550000|2021-11-09 09:35:50|203015.8|202865.8|202997.3|202847.3|203015.8|202865.8|202997.3|202847.3|28
1636450560000|2021-11-09 09:36:00|202999.1|202849.1|203003.3|202853.3|203006.1|202856.1|202999.1|202849.1|25
1636450570000|2021-11-09 09:36:10|203003.2|202853.2|203003.5|202853.5|203005.8|202855.8|203003.2|202853.2|18
1636450580000|2021-11-09 09:36:20|203003.8|202853.8|203003.1|202853.1|203003.8|202853.8|202994|202844|20
1636450590000|2021-11-09 09:36:30|203002.9|202852.9|203000.2|202850.2|203002.9|202852.9|202998.6|202848.6|15
1636450600000|2021-11-09 09:36:40|203000.5|202850.5|202997.3|202847.3|203002.2|202852.2|202994.4|202844.4|16
1636450610000|2021-11-09 09:36:50|202998.9|202848.9|202994.7|202844.7|202999.2|202849.2|202994.7|202844.7|14
1636450620000|2021-11-09 09:37:00|202994.9|202844.9|203007|202857|203010|202860|202994.8|202844.8|17
1636450630000|2021-11-09 09:37:10|203007.1|202857.1|202999.8|202849.8|203010.7|202860.7|202995.7|202845.7|18
1636450640000|2021-11-09 09:37:20|202999.4|202849.4|202996.1|202846.1|202999.6|202849.6|202994.6|202844.6|10
1636450650000|2021-11-09 09:37:30|202996|202846|202997.6|202847.6|203005.9|202855.9|202995.9|202845.9|14
1636450660000|2021-11-09 09:37:40|202997.8|202847.8|202996.4|202846.4|202997.8|202847.8|202995.7|202845.7|16
1636450670000|2021-11-09 09:37:50|202996.5|202846.5|202997.8|202847.8|202998.8|202848.8|202996.1|202846.1|11
1636450680000|2021-11-09 09:38:00|202996.7|202846.7|202998.1|202848.1|202998.1|202848.1|202996.7|202846.7|10
1636450690000|2021-11-09 09:38:10|202995.7|202845.7|202996.2|202846.2|202996.9|202846.9|202993.1|202843.1|20
1636450700000|2021-11-09 09:38:20|202996|202846|202993.9|202843.9|202997.5|202847.5|202993.6|202843.6|22
1636450710000|2021-11-09 09:38:30|202994.9|202844.9|202995.5|202845.5|202995.5|202845.5|202994.4|202844.4|21
1636450720000|2021-11-09 09:38:40|202995.6|202845.6|202996.9|202846.9|202997|202847|202995.4|202845.4|17
1636450730000|2021-11-09 09:38:50|202996.8|202846.8|202998.4|202848.4|202998.7|202848.7|202995.5|202845.5|15
1636450740000|2021-11-09 09:39:00|202998.1|202848.1|202996.4|202846.4|202998.8|202848.8|202996.4|202846.4|15
1636450750000|2021-11-09 09:39:10|202996.2|202846.2|202996.9|202846.9|202997.1|202847.1|202995.9|202845.9|14
1636450760000|2021-11-09 09:39:20|202996.4|202846.4|202995|202845|202998|202848|202995|202845|21
1636450770000|2021-11-09 09:39:30|202995.4|202845.4|202996.3|202846.3|202998.2|202848.2|202995.4|202845.4|14
1636450780000|2021-11-09 09:39:40|202996.5|202846.5|202996.6|202846.6|202998.1|202848.1|202996.3|202846.3|10
1636450790000|2021-11-09 09:39:50|202996.2|202846.2|202997.5|202847.5|202997.5|202847.5|202992.9|202842.9|19
1636450800000|2021-11-09 09:40:00|202998.3|202848.3|202998.2|202848.2|202998.3|202848.3|202997.2|202847.2|10
1636450810000|2021-11-09 09:40:10|202998|202848|202992.8|202842.8|202998|202848|202992.8|202842.8|13
1636450820000|2021-11-09 09:40:20|202992.6|202842.6|202995.4|202845.4|202995.4|202845.4|202991.7|202841.7|14
1636450830000|2021-11-09 09:40:30|202998.2|202848.2|202997.1|202847.1|202999|202849|202994.3|202844.3|19
1636450840000|2021-11-09 09:40:40|202998.5|202848.5|202998.6|202848.6|202998.6|202848.6|202996.4|202846.4|13
1636450850000|2021-11-09 09:40:50|202999.7|202849.7|202997.5|202847.5|203004.2|202854.2|202997.5|202847.5|14
1636450860000|2021-11-09 09:41:00|202998.3|202848.3|202995.4|202845.4|202998.3|202848.3|202994.3|202844.3|8
1636450870000|2021-11-09 09:41:10|202995.9|202845.9|202996.2|202846.2|202997.6|202847.6|202995.9|202845.9|5
1636450880000|2021-11-09 09:41:20|202994.9|202844.9|202996.5|202846.5|202999.1|202849.1|202994.7|202844.7|18
1636450890000|2021-11-09 09:41:30|202996.4|202846.4|202995|202845|202997.2|202847.2|202993.7|202843.7|16
1636450900000|2021-11-09 09:41:40|202994.9|202844.9|202995.6|202845.6|202996.1|202846.1|202993.8|202843.8|13
1636450910000|2021-11-09 09:41:50|202996.6|202846.6|202996.6|202846.6|202996.7|202846.7|202994.4|202844.4|13
1636450920000|2021-11-09 09:42:00|202996.7|202846.7|202990.9|202840.9|202996.7|202846.7|202987.5|202837.5|8
1636450930000|2021-11-09 09:42:10|202991.5|202841.5|202995.3|202845.3|202995.5|202845.5|202990.6|202840.6|14
1636450940000|2021-11-09 09:42:20|202995|202845|202976.8|202826.8|202995|202845|202956.5|202806.5|23
1636450950000|2021-11-09 09:42:30|202977.3|202827.3|202977.1|202827.1|202979.5|202829.5|202977|202827|25
1636450960000|2021-11-09 09:42:40|202977.4|202827.4|202979.1|202829.1|202983.3|202833.3|202977.3|202827.3|14
1636450970000|2021-11-09 09:42:50|202976.5|202826.5|202980.5|202830.5|202981|202831|202976.5|202826.5|19
1636450980000|2021-11-09 09:43:00|202980.4|202830.4|202976.3|202826.3|202981.3|202831.3|202975|202825|17
1636450990000|2021-11-09 09:43:10|202976.4|202826.4|202976|202826|202977.5|202827.5|202971.3|202821.3|23
1636451000000|2021-11-09 09:43:20|202976.1|202826.1|202974.8|202824.8|202976.8|202826.8|202973.6|202823.6|23
1636451010000|2021-11-09 09:43:30|202974.1|202824.1|202980.4|202830.4|202981.1|202831.1|202974.1|202824.1|20
1636451020000|2021-11-09 09:43:40|202979.7|202829.7|202976.6|202826.6|202980.6|202830.6|202974|202824|13
1636451030000|2021-11-09 09:43:50|202976.4|202826.4|202976.9|202826.9|202978|202828|202974.7|202824.7|14
1636451040000|2021-11-09 09:44:00|202976.7|202826.7|202974|202824|202977|202827|202972.7|202822.7|19
1636451050000|2021-11-09 09:44:10|202974.1|202824.1|202972.5|202822.5|202975.8|202825.8|202972.5|202822.5|21
1636451060000|2021-11-09 09:44:20|202975.3|202825.3|202976.9|202826.9|202977.8|202827.8|202972.3|202822.3|17
1636451070000|2021-11-09 09:44:30|202977.2|202827.2|202976.4|202826.4|202977.4|202827.4|202968.6|202818.6|15
1636451080000|2021-11-09 09:44:40|202976.6|202826.6|202947.9|202797.9|202977.2|202827.2|202944.7|202794.7|29
1636451090000|2021-11-09 09:44:50|202948.7|202798.7|202937.8|202787.8|202948.7|202798.7|202931.5|202781.5|23
1636451100000|2021-11-09 09:45:00|202938.3|202788.3|202937.4|202787.4|202938.8|202788.8|202935.7|202785.7|15
1636451110000|2021-11-09 09:45:10|202938.9|202788.9|202940.8|202790.8|202944.2|202794.2|202935.2|202785.2|22
1636451120000|2021-11-09 09:45:20|202940.3|202790.3|202934.2|202784.2|202942|202792|202934.2|202784.2|17
1636451130000|2021-11-09 09:45:30|202930.6|202780.6|202940.6|202790.6|202940.6|202790.6|202930.6|202780.6|14
1636451140000|2021-11-09 09:45:40|202941.1|202791.1|202934.8|202784.8|202941.5|202791.5|202934.8|202784.8|11
1636451150000|2021-11-09 09:45:50|202939.6|202789.6|202939.4|202789.4|202941.3|202791.3|202933.3|202783.3|22
1636451160000|2021-11-09 09:46:00|202939.2|202789.2|202939.9|202789.9|202940.1|202790.1|202935.8|202785.8|14
1636451170000|2021-11-09 09:46:10|202939.5|202789.5|202945.8|202795.8|202946|202796|202938.3|202788.3|19
1636451180000|2021-11-09 09:46:20|202945.9|202795.9|202946.4|202796.4|202947.4|202797.4|202944.5|202794.5|15
1636451190000|2021-11-09 09:46:30|202946.7|202796.7|202944.1|202794.1|202946.7|202796.7|202941.1|202791.1|16
1636451200000|2021-11-09 09:46:40|202944.5|202794.5|202943.9|202793.9|202946.5|202796.5|202942.6|202792.6|12
1636451210000|2021-11-09 09:46:50|202944.7|202794.7|202942.8|202792.8|202945.2|202795.2|202939.4|202789.4|13
1636451220000|2021-11-09 09:47:00|202943|202793|202940.1|202790.1|202943|202793|202937.4|202787.4|20
1636451230000|2021-11-09 09:47:10|202939.9|202789.9|202940.9|202790.9|202943.1|202793.1|202937.1|202787.1|24
1636451240000|2021-11-09 09:47:20|202940.6|202790.6|202945.5|202795.5|202945.5|202795.5|202939|202789|11
1636451250000|2021-11-09 09:47:30|202946.7|202796.7|202944.3|202794.3|202946.7|202796.7|202938.6|202788.6|17
1636451260000|2021-11-09 09:47:40|202946.1|202796.1|202942.8|202792.8|202947.3|202797.3|202939.4|202789.4|22
1636451270000|2021-11-09 09:47:50|202942.5|202792.5|202943.7|202793.7|202945.3|202795.3|202932.9|202782.9|14
1636451280000|2021-11-09 09:48:00|202945.9|202795.9|202948.2|202798.2|202948.3|202798.3|202944.2|202794.2|20
1636451290000|2021-11-09 09:48:10|202948.4|202798.4|202945.7|202795.7|202949.5|202799.5|202945.5|202795.5|19
1636451300000|2021-11-09 09:48:20|202945.9|202795.9|202945.8|202795.8|202945.9|202795.9|202936.6|202786.6|14
1636451310000|2021-11-09 09:48:30|202949.1|202799.1|202943.4|202793.4|202949.2|202799.2|202943.2|202793.2|17
1636451320000|2021-11-09 09:48:40|202947|202797|202945.4|202795.4|202947.4|202797.4|202943.7|202793.7|20
1636451330000|2021-11-09 09:48:50|202945.1|202795.1|202942.2|202792.2|202945.1|202795.1|202939.9|202789.9|16
1636451340000|2021-11-09 09:49:00|202946.3|202796.3|202947|202797|202948.4|202798.4|202940.9|202790.9|17
1636451350000|2021-11-09 09:49:10|202949.6|202799.6|202945.1|202795.1|202949.6|202799.6|202945.1|202795.1|13
1636451360000|2021-11-09 09:49:20|202940.9|202790.9|202941.4|202791.4|202942.3|202792.3|202940.7|202790.7|11
1636451370000|2021-11-09 09:49:30|202947.6|202797.6|202948.8|202798.8|202949.2|202799.2|202941.1|202791.1|16
1636451380000|2021-11-09 09:49:40|202951.5|202801.5|202948|202798|202952|202802|202932.4|202782.4|20
1636451390000|2021-11-09 09:49:50|202947.8|202797.8|202950.3|202800.3|202950.9|202800.9|202947.8|202797.8|19
1636451400000|2021-11-09 09:50:00|202953.4|202803.4|202943.1|202793.1|202953.4|202803.4|202941.5|202791.5|21
1636451410000|2021-11-09 09:50:10|202939.2|202789.2|202941.1|202791.1|202942.5|202792.5|202939.2|202789.2|16
1636451420000|2021-11-09 09:50:20|202940.4|202790.4|202941.2|202791.2|202941.9|202791.9|202940.4|202790.4|16
1636451430000|2021-11-09 09:50:30|202937.1|202787.1|202941.1|202791.1|202941.9|202791.9|202937.1|202787.1|13
1636451440000|2021-11-09 09:50:40|202941|202791|202945.6|202795.6|202945.8|202795.8|202941|202791|13
1636451450000|2021-11-09 09:50:50|202945.4|202795.4|202944.4|202794.4|202945.5|202795.5|202943.7|202793.7|12
1636451460000|2021-11-09 09:51:00|202938.5|202788.5|202941.8|202791.8|202942.3|202792.3|202937.9|202787.9|16
1636451470000|2021-11-09 09:51:10|202941.9|202791.9|202941.8|202791.8|202942.3|202792.3|202939.7|202789.7|19
1636451480000|2021-11-09 09:51:20|202935|202785|202941.1|202791.1|202942.2|202792.2|202935|202785|12
1636451490000|2021-11-09 09:51:30|202935.8|202785.8|202942.3|202792.3|202944.6|202794.6|202935.8|202785.8|18
1636451500000|2021-11-09 09:51:40|202942.9|202792.9|202942.9|202792.9|202943.6|202793.6|202941.7|202791.7|17
1636451510000|2021-11-09 09:51:50|202935.9|202785.9|202942.2|202792.2|202945|202795|202935.9|202785.9|17
1636451520000|2021-11-09 09:52:00|202942.3|202792.3|202941.3|202791.3|202942.9|202792.9|202940.3|202790.3|11
1636451530000|2021-11-09 09:52:10|202941.5|202791.5|202944.8|202794.8|202944.8|202794.8|202941.5|202791.5|12
1636451540000|2021-11-09 09:52:20|202937.4|202787.4|202941|202791|202941|202791|202935.2|202785.2|19
1636451550000|2021-11-09 09:52:30|202941.1|202791.1|202945.5|202795.5|202946.2|202796.2|202939.8|202789.8|13
1636451560000|2021-11-09 09:52:40|202945.6|202795.6|202943.1|202793.1|202946.9|202796.9|202942.1|202792.1|17
1636451570000|2021-11-09 09:52:50|202935.7|202785.7|202941.9|202791.9|202943.6|202793.6|202935.7|202785.7|12
1636451580000|2021-11-09 09:53:00|202941.3|202791.3|202946.5|202796.5|202946.9|202796.9|202939.8|202789.8|11
1636451590000|2021-11-09 09:53:10|202946.3|202796.3|202941.2|202791.2|202946.3|202796.3|202938.3|202788.3|19
1636451600000|2021-11-09 09:53:20|202939.2|202789.2|202945.8|202795.8|202946.8|202796.8|202939.2|202789.2|13
1636451610000|2021-11-09 09:53:30|202946.2|202796.2|202941.7|202791.7|202947.3|202797.3|202938|202788|15
1636451620000|2021-11-09 09:53:40|202941.8|202791.8|202943.3|202793.3|202944.7|202794.7|202941.8|202791.8|10
1636451630000|2021-11-09 09:53:50|202943.5|202793.5|202946.4|202796.4|202948.1|202798.1|202943.5|202793.5|14
1636451640000|2021-11-09 09:54:00|202946.6|202796.6|202938.6|202788.6|202949.5|202799.5|202938.5|202788.5|16
1636451650000|2021-11-09 09:54:10|202938.2|202788.2|202948.3|202798.3|202948.3|202798.3|202938.2|202788.2|11
1636451660000|2021-11-09 09:54:20|202948|202798|202945.7|202795.7|202948.2|202798.2|202941.8|202791.8|12
1636451670000|2021-11-09 09:54:30|202945.8|202795.8|202948.5|202798.5|202948.5|202798.5|202944.8|202794.8|9
1636451680000|2021-11-09 09:54:40|202948.2|202798.2|202945.8|202795.8|202948.3|202798.3|202942.1|202792.1|11
1636451690000|2021-11-09 09:54:50|202943.7|202793.7|202944.3|202794.3|202945.7|202795.7|202940.3|202790.3|12
1636451700000|2021-11-09 09:55:00|202944.2|202794.2|202942.3|202792.3|202944.7|202794.7|202937.3|202787.3|20
1636451710000|2021-11-09 09:55:10|202942.4|202792.4|202941.3|202791.3|202943.4|202793.4|202940.9|202790.9|19
1636451720000|2021-11-09 09:55:20|202942.1|202792.1|202934.6|202784.6|202942.1|202792.1|202920.3|202770.3|22
1636451730000|2021-11-09 09:55:30|202920.8|202770.8|202915.7|202765.7|202920.8|202770.8|202910.5|202760.5|27
1636451740000|2021-11-09 09:55:40|202910|202760|202916.7|202766.7|202917.4|202767.4|202910|202760|17
1636451750000|2021-11-09 09:55:50|202916.1|202766.1|202923|202773|202930.9|202780.9|202911.2|202761.2|22
1636451760000|2021-11-09 09:56:00|202922.8|202772.8|202933.3|202783.3|202934.1|202784.1|202920.5|202770.5|19
1636451770000|2021-11-09 09:56:10|202940|202790|202925.2|202775.2|202940|202790|202920.8|202770.8|21
1636451780000|2021-11-09 09:56:20|202925.1|202775.1|202927.4|202777.4|202935.2|202785.2|202925|202775|21
1636451790000|2021-11-09 09:56:30|202926.7|202776.7|202930.3|202780.3|202931.7|202781.7|202926.7|202776.7|22
1636451800000|2021-11-09 09:56:40|202930.5|202780.5|202929.3|202779.3|202931|202781|202927.1|202777.1|15
1636451810000|2021-11-09 09:56:50|202929.4|202779.4|202931|202781|202931.4|202781.4|202928.6|202778.6|17
1636451820000|2021-11-09 09:57:00|202929.7|202779.7|202939.6|202789.6|202946.2|202796.2|202929.1|202779.1|22
1636451830000|2021-11-09 09:57:10|202939.1|202789.1|202941.8|202791.8|202941.8|202791.8|202938.1|202788.1|11
1636451840000|2021-11-09 09:57:20|202941.6|202791.6|202940.5|202790.5|202944.1|202794.1|202938.7|202788.7|17
1636451850000|2021-11-09 09:57:30|202940.6|202790.6|202938.8|202788.8|202941.8|202791.8|202936.4|202786.4|23
1636451860000|2021-11-09 09:57:40|202938.3|202788.3|202939|202789|202939.8|202789.8|202938.2|202788.2|16
1636451870000|2021-11-09 09:57:50|202934.3|202784.3|202933.9|202783.9|202936|202786|202933.1|202783.1|17
1636451880000|2021-11-09 09:58:00|202933.8|202783.8|202932.2|202782.2|202936.1|202786.1|202921.7|202771.7|24
1636451890000|2021-11-09 09:58:10|202929.9|202779.9|202933.9|202783.9|202933.9|202783.9|202928.9|202778.9|16
1636451900000|2021-11-09 09:58:20|202933.7|202783.7|202938.6|202788.6|202938.9|202788.9|202932.2|202782.2|18
1636451910000|2021-11-09 09:58:30|202934.6|202784.6|202937.4|202787.4|202939|202789|202934.6|202784.6|12
1636451920000|2021-11-09 09:58:40|202936.9|202786.9|202937.5|202787.5|202937.9|202787.9|202934.2|202784.2|15
1636451930000|2021-11-09 09:58:50|202938.5|202788.5|202935|202785|202940.7|202790.7|202935|202785|19
1636451940000|2021-11-09 09:59:00|202936.4|202786.4|202939.1|202789.1|202939.5|202789.5|202935.2|202785.2|20
1636451950000|2021-11-09 09:59:10|202938.4|202788.4|202939.5|202789.5|202939.5|202789.5|202937.7|202787.7|14
1636451960000|2021-11-09 09:59:20|202939.4|202789.4|202939.4|202789.4|202940.1|202790.1|202935.6|202785.6|21
1636451970000|2021-11-09 09:59:30|202939.3|202789.3|202940.1|202790.1|202941.8|202791.8|202938.5|202788.5|16
1636451980000|2021-11-09 09:59:40|202940.2|202790.2|202941.1|202791.1|202942.5|202792.5|202939.8|202789.8|15
1636451990000|2021-11-09 09:59:50|202940.8|202790.8|202941|202791|202941.4|202791.4|202935.1|202785.1|25
1636452000000|2021-11-09 10:00:00|202940.5|202790.5|202936|202786|202940.5|202790.5|202934.5|202784.5|25
1636452010000|2021-11-09 10:00:10|202935.2|202785.2|202931.5|202781.5|202940.4|202790.4|202931.5|202781.5|24
1636452020000|2021-11-09 10:00:20|202930.3|202780.3|202936.6|202786.6|202939.6|202789.6|202927.1|202777.1|28
1636452030000|2021-11-09 10:00:30|202930.5|202780.5|202934.6|202784.6|202935.3|202785.3|202929.6|202779.6|20
1636452040000|2021-11-09 10:00:40|202933.9|202783.9|202928.2|202778.2|202934.1|202784.1|202928.1|202778.1|17
1636452050000|2021-11-09 10:00:50|202928.7|202778.7|202928.5|202778.5|202930.1|202780.1|202928.5|202778.5|9
1636452060000|2021-11-09 10:01:00|202948.1|202798.1|202942.1|202792.1|202955.1|202805.1|202942.1|202792.1|19
1636452070000|2021-11-09 10:01:10|202942|202792|202949.5|202799.5|202952.7|202802.7|202942|202792|26
1636452080000|2021-11-09 10:01:20|202949|202799|202948.3|202798.3|202949.8|202799.8|202947.5|202797.5|17
1636452090000|2021-11-09 10:01:30|202948.4|202798.4|202949|202799|202949.8|202799.8|202947.5|202797.5|11
1636452100000|2021-11-09 10:01:40|202949.2|202799.2|202954.1|202804.1|202954.1|202804.1|202948.5|202798.5|7
1636452110000|2021-11-09 10:01:50|202953.8|202803.8|202950.1|202800.1|202954.9|202804.9|202950.1|202800.1|15
1636452120000|2021-11-09 10:02:00|202948.1|202798.1|202947.3|202797.3|202948.7|202798.7|202946.1|202796.1|14
1636452130000|2021-11-09 10:02:10|202947.1|202797.1|202944|202794|202947.9|202797.9|202940.4|202790.4|20
1636452140000|2021-11-09 10:02:20|202943.7|202793.7|202938|202788|202943.9|202793.9|202937.8|202787.8|15
1636452150000|2021-11-09 10:02:30|202939.1|202789.1|202938.8|202788.8|202939.9|202789.9|202938.3|202788.3|13
1636452160000|2021-11-09 10:02:40|202939.4|202789.4|202938.1|202788.1|202939.7|202789.7|202938.1|202788.1|15
1636452170000|2021-11-09 10:02:50|202939.1|202789.1|202939.6|202789.6|202941.4|202791.4|202938.9|202788.9|20
1636452180000|2021-11-09 10:03:00|202939.7|202789.7|202954.3|202804.3|202956.1|202806.1|202939.4|202789.4|16
1636452190000|2021-11-09 10:03:10|202954.4|202804.4|202953|202803|202954.9|202804.9|202952.8|202802.8|20
1636452200000|2021-11-09 10:03:20|202952.9|202802.9|202954.7|202804.7|202956.8|202806.8|202952.1|202802.1|18
1636452210000|2021-11-09 10:03:30|202954.6|202804.6|202954.6|202804.6|202955.3|202805.3|202953.8|202803.8|8
1636452220000|2021-11-09 10:03:40|202958.9|202808.9|202948.4|202798.4|202965.3|202815.3|202948.4|202798.4|15
1636452230000|2021-11-09 10:03:50|202949.2|202799.2|202953.4|202803.4|202953.9|202803.9|202947.8|202797.8|26
1636452240000|2021-11-09 10:04:00|202954.4|202804.4|202945.8|202795.8|202954.4|202804.4|202945.8|202795.8|19
1636452250000|2021-11-09 10:04:10|202945.3|202795.3|202940.1|202790.1|202946.1|202796.1|202937.4|202787.4|27
1636452260000|2021-11-09 10:04:20|202940.3|202790.3|202942.5|202792.5|202946.9|202796.9|202939.7|202789.7|18
1636452270000|2021-11-09 10:04:30|202942|202792|202939.9|202789.9|202942.6|202792.6|202939.6|202789.6|18
1636452280000|2021-11-09 10:04:40|202942.7|202792.7|202944.4|202794.4|202944.4|202794.4|202941.2|202791.2|19
1636452290000|2021-11-09 10:04:50|202945.5|202795.5|202980.6|202830.6|202982.9|202832.9|202945.5|202795.5|23
1636452300000|2021-11-09 10:05:00|202980.7|202830.7|202972.6|202822.6|202984|202834|202972.6|202822.6|26
1636452310000|2021-11-09 10:05:10|202972.8|202822.8|202976.7|202826.7|202976.7|202826.7|202968.6|202818.6|23
1636452320000|2021-11-09 10:05:20|202976.9|202826.9|202979.9|202829.9|202980.6|202830.6|202974.4|202824.4|21
1636452330000|2021-11-09 10:05:30|202980|202830|202965.6|202815.6|202980|202830|202964.9|202814.9|22
1636452340000|2021-11-09 10:05:40|202965.8|202815.8|202973.7|202823.7|202974.7|202824.7|202965|202815|22
1636452350000|2021-11-09 10:05:50|202972.6|202822.6|202975.5|202825.5|202977.1|202827.1|202969.5|202819.5|15
1636452360000|2021-11-09 10:06:00|202973.7|202823.7|202975.7|202825.7|202976|202826|202973.1|202823.1|20
1636452370000|2021-11-09 10:06:10|202975.1|202825.1|202974.3|202824.3|202976.1|202826.1|202974.3|202824.3|8
1636452380000|2021-11-09 10:06:20|202975|202825|202977.9|202827.9|202978.5|202828.5|202975|202825|15
1636452390000|2021-11-09 10:06:30|202978.1|202828.1|202980.9|202830.9|202980.9|202830.9|202975.3|202825.3|13
1636452400000|2021-11-09 10:06:40|202982.1|202832.1|202980.5|202830.5|202982.8|202832.8|202980.5|202830.5|7
1636452410000|2021-11-09 10:06:50|202979.8|202829.8|202978.1|202828.1|202979.8|202829.8|202976.8|202826.8|13
1636452420000|2021-11-09 10:07:00|202976.9|202826.9|202973|202823|202984.7|202834.7|202969|202819|27
1636452430000|2021-11-09 10:07:10|202976.2|202826.2|202975.4|202825.4|202976.2|202826.2|202967.5|202817.5|18
1636452440000|2021-11-09 10:07:20|202975.7|202825.7|202972.6|202822.6|202977.6|202827.6|202972.6|202822.6|14
1636452450000|2021-11-09 10:07:30|202973.1|202823.1|202976.6|202826.6|202976.6|202826.6|202973.1|202823.1|14
1636452460000|2021-11-09 10:07:40|202976.7|202826.7|202972.1|202822.1|202976.7|202826.7|202972|202822|12
1636452470000|2021-11-09 10:07:50|202970.8|202820.8|202974.5|202824.5|202974.5|202824.5|202970.5|202820.5|14
1636452480000|2021-11-09 10:08:00|202975.2|202825.2|202974.6|202824.6|202975.7|202825.7|202973.1|202823.1|14
1636452490000|2021-11-09 10:08:10|202975.6|202825.6|202974.7|202824.7|202975.6|202825.6|202973.6|202823.6|10
1636452500000|2021-11-09 10:08:20|202974.8|202824.8|202976.8|202826.8|202976.8|202826.8|202974.3|202824.3|6
1636452510000|2021-11-09 10:08:30|202976.7|202826.7|202970.8|202820.8|202976.7|202826.7|202970.8|202820.8|15
1636452520000|2021-11-09 10:08:40|202971.7|202821.7|202974|202824|202974|202824|202969.9|202819.9|14
1636452530000|2021-11-09 10:08:50|202974.1|202824.1|202971.8|202821.8|202974.2|202824.2|202971|202821|14
1636452540000|2021-11-09 10:09:00|202971.2|202821.2|202940.5|202790.5|202971.2|202821.2|202938.8|202788.8|23
1636452550000|2021-11-09 10:09:10|202939.7|202789.7|202937.6|202787.6|202940.3|202790.3|202937.6|202787.6|23
1636452560000|2021-11-09 10:09:20|202937.5|202787.5|202939.8|202789.8|202940.6|202790.6|202937.5|202787.5|24
1636452570000|2021-11-09 10:09:30|202939.9|202789.9|202942.2|202792.2|202942.3|202792.3|202939.3|202789.3|16
1636452580000|2021-11-09 10:09:40|202941.7|202791.7|202940.9|202790.9|202941.7|202791.7|202938.6|202788.6|19
1636452590000|2021-11-09 10:09:50|202941|202791|202938.7|202788.7|202941.5|202791.5|202938.3|202788.3|22
1636452600000|2021-11-09 10:10:00|202938.4|202788.4|202939.5|202789.5|202939.5|202789.5|202937.6|202787.6|18
1636452610000|2021-11-09 10:10:10|202939.7|202789.7|202941.7|202791.7|202945|202795|202938.6|202788.6|15
1636452620000|2021-11-09 10:10:20|202943.6|202793.6|202943.2|202793.2|202946|202796|202941.5|202791.5|19
1636452630000|2021-11-09 10:10:30|202945.7|202795.7|202942.9|202792.9|202946|202796|202942.9|202792.9|6
1636452640000|2021-11-09 10:10:40|202942.8|202792.8|202939.9|202789.9|202943.5|202793.5|202939.9|202789.9|10
1636452650000|2021-11-09 10:10:50|202939.8|202789.8|202943.6|202793.6|202943.8|202793.8|202939.8|202789.8|12
1636452660000|2021-11-09 10:11:00|202944|202794|202944.3|202794.3|202946.3|202796.3|202943.7|202793.7|15
1636452670000|2021-11-09 10:11:10|202944.2|202794.2|202944.5|202794.5|202944.7|202794.7|202943.5|202793.5|8
1636452680000|2021-11-09 10:11:20|202944.4|202794.4|202944.7|202794.7|202944.7|202794.7|202943.1|202793.1|11
1636452690000|2021-11-09 10:11:30|202943.4|202793.4|202945.8|202795.8|202945.9|202795.9|202943.1|202793.1|10
1636452700000|2021-11-09 10:11:40|202946|202796|202946.9|202796.9|202948.5|202798.5|202945.4|202795.4|9
1636452710000|2021-11-09 10:11:50|202947.1|202797.1|202972.1|202822.1|202976.2|202826.2|202946.9|202796.9|29
1636452720000|2021-11-09 10:12:00|202972.9|202822.9|202975.1|202825.1|202977.8|202827.8|202972.9|202822.9|17
1636452730000|2021-11-09 10:12:10|202975.2|202825.2|202975.4|202825.4|202977.4|202827.4|202975.2|202825.2|21
1636452740000|2021-11-09 10:12:20|202975.2|202825.2|202974.8|202824.8|202978|202828|202974.1|202824.1|17
1636452750000|2021-11-09 10:12:30|202975.5|202825.5|202984.3|202834.3|202992.5|202842.5|202974.7|202824.7|28
1636452760000|2021-11-09 10:12:40|202984.9|202834.9|202986|202836|202988.5|202838.5|202984.4|202834.4|16
1636452770000|2021-11-09 10:12:50|202985.9|202835.9|202983.7|202833.7|202987.7|202837.7|202983.3|202833.3|21
1636452780000|2021-11-09 10:13:00|202983.8|202833.8|202983.7|202833.7|202984.4|202834.4|202983.1|202833.1|14
1636452790000|2021-11-09 10:13:10|202992|202842|202984.9|202834.9|202993.7|202843.7|202984.9|202834.9|25
1636452800000|2021-11-09 10:13:20|202984.7|202834.7|202984.2|202834.2|202986.2|202836.2|202983.5|202833.5|19
1636452810000|2021-11-09 10:13:30|202984.4|202834.4|202980.7|202830.7|202984.4|202834.4|202980.5|202830.5|11
1636452820000|2021-11-09 10:13:40|202981.4|202831.4|202962.9|202812.9|202984.7|202834.7|202958.5|202808.5|28
1636452830000|2021-11-09 10:13:50|202962.5|202812.5|202966.4|202816.4|202968.5|202818.5|202962.5|202812.5|19
1636452840000|2021-11-09 10:14:00|202966|202816|202937.4|202787.4|202971.8|202821.8|202936.6|202786.6|21
1636452850000|2021-11-09 10:14:10|202938.5|202788.5|202934.2|202784.2|202938.7|202788.7|202932.6|202782.6|20
1636452860000|2021-11-09 10:14:20|202934|202784|202932|202782|202934|202784|202932|202782|7
1636452870000|2021-11-09 10:14:30|202932.1|202782.1|202932.6|202782.6|202934.5|202784.5|202930.2|202780.2|17
1636452880000|2021-11-09 10:14:40|202931.9|202781.9|202928.8|202778.8|202931.9|202781.9|202928.8|202778.8|12
1636452890000|2021-11-09 10:14:50|202928|202778|202938.2|202788.2|202938.2|202788.2|202928|202778|16
1636452900000|2021-11-09 10:15:00|202938.3|202788.3|202934.8|202784.8|202944.7|202794.7|202932.8|202782.8|23
1636452910000|2021-11-09 10:15:10|202937|202787|202990.5|202840.5|202990.5|202840.5|202935.2|202785.2|26
1636452920000|2021-11-09 10:15:20|202995.2|202845.2|202992.3|202842.3|202995.2|202845.2|202989.9|202839.9|23
1636452930000|2021-11-09 10:15:30|202991.3|202841.3|202988.3|202838.3|202992.5|202842.5|202985.7|202835.7|20
1636452940000|2021-11-09 10:15:40|202987.6|202837.6|202972.4|202822.4|202988.2|202838.2|202971.6|202821.6|21
1636452950000|2021-11-09 10:15:50|202973.8|202823.8|202969.1|202819.1|202974.1|202824.1|202969.1|202819.1|23
1636452960000|2021-11-09 10:16:00|202968.6|202818.6|202966|202816|202968.8|202818.8|202965.8|202815.8|24
1636452970000|2021-11-09 10:16:10|202965.9|202815.9|202965.6|202815.6|202966.9|202816.9|202964|202814|20
1636452980000|2021-11-09 10:16:20|202965.4|202815.4|202963.6|202813.6|202966.5|202816.5|202963.6|202813.6|23
1636452990000|2021-11-09 10:16:30|202963.7|202813.7|202973.2|202823.2|202974.6|202824.6|202962.4|202812.4|19
1636453000000|2021-11-09 10:16:40|202973.5|202823.5|202972.7|202822.7|202973.5|202823.5|202972.4|202822.4|18
1636453010000|2021-11-09 10:16:50|202972.8|202822.8|202974.5|202824.5|202974.9|202824.9|202971.7|202821.7|13
1636453020000|2021-11-09 10:17:00|202974.3|202824.3|202973.3|202823.3|202976.2|202826.2|202973|202823|23
1636453030000|2021-11-09 10:17:10|202973.4|202823.4|202984.6|202834.6|202989.7|202839.7|202969.5|202819.5|28
1636453040000|2021-11-09 10:17:20|202984.5|202834.5|202985.1|202835.1|202985.1|202835.1|202979.6|202829.6|22
1636453050000|2021-11-09 10:17:30|202984.8|202834.8|202987.3|202837.3|202987.3|202837.3|202984.7|202834.7|12
1636453060000|2021-11-09 10:17:40|202987.2|202837.2|202986.1|202836.1|202990.4|202840.4|202986.1|202836.1|19
1636453070000|2021-11-09 10:17:50|202985.7|202835.7|202985.4|202835.4|202986.9|202836.9|202985.2|202835.2|12
1636453080000|2021-11-09 10:18:00|202987|202837|202985.7|202835.7|202989|202839|202985.7|202835.7|16
1636453090000|2021-11-09 10:18:10|202984.2|202834.2|202986.1|202836.1|202987.3|202837.3|202982.8|202832.8|17
1636453100000|2021-11-09 10:18:20|202986.4|202836.4|202987.4|202837.4|202988.5|202838.5|202986.1|202836.1|19
1636453110000|2021-11-09 10:18:30|202987.6|202837.6|202980.7|202830.7|202987.6|202837.6|202980.7|202830.7|19
1636453120000|2021-11-09 10:18:40|202981.5|202831.5|202983.8|202833.8|202985|202835|202981.5|202831.5|14
1636453130000|2021-11-09 10:18:50|202983.2|202833.2|202985.7|202835.7|202994.5|202844.5|202983.2|202833.2|23
1636453140000|2021-11-09 10:19:00|202984.6|202834.6|202983.4|202833.4|202987.5|202837.5|202980.3|202830.3|30
1636453150000|2021-11-09 10:19:10|202983.3|202833.3|202983.6|202833.6|202984.3|202834.3|202982.6|202832.6|17
1636453160000|2021-11-09 10:19:20|202983.4|202833.4|202985.6|202835.6|202985.7|202835.7|202981.4|202831.4|21
1636453170000|2021-11-09 10:19:30|202985.4|202835.4|202994.4|202844.4|202995.5|202845.5|202985.4|202835.4|16
1636453180000|2021-11-09 10:19:40|202993|202843|203006.2|202856.2|203006.2|202856.2|202990.3|202840.3|21
1636453190000|2021-11-09 10:19:50|203007|202857|203005.4|202855.4|203007|202857|203003.1|202853.1|14
1636453200000|2021-11-09 10:20:00|203005.6|202855.6|203008.5|202858.5|203010.7|202860.7|203003.8|202853.8|18
1636453210000|2021-11-09 10:20:10|203008.4|202858.4|203005.7|202855.7|203008.4|202858.4|203004.6|202854.6|18
1636453220000|2021-11-09 10:20:20|203005.9|202855.9|203006.9|202856.9|203009|202859|203005.6|202855.6|17
1636453230000|2021-11-09 10:20:30|203007|202857|202985.5|202835.5|203007|202857|202984.3|202834.3|27
1636453240000|2021-11-09 10:20:40|202985.3|202835.3|202986.1|202836.1|202986.2|202836.2|202985.3|202835.3|16
1636453250000|2021-11-09 10:20:50|202985.8|202835.8|202987.1|202837.1|202988.6|202838.6|202985|202835|17
1636453260000|2021-11-09 10:21:00|202987.3|202837.3|202985.8|202835.8|202988.6|202838.6|202985.5|202835.5|16
1636453270000|2021-11-09 10:21:10|202986.3|202836.3|202995|202845|202995|202845|202984.1|202834.1|14
1636453280000|2021-11-09 10:21:20|202994.1|202844.1|202989.5|202839.5|202994.1|202844.1|202989.2|202839.2|23
1636453290000|2021-11-09 10:21:30|202989.6|202839.6|202987.2|202837.2|202989.8|202839.8|202986.5|202836.5|13
1636453300000|2021-11-09 10:21:40|202987.8|202837.8|202986.4|202836.4|202988.6|202838.6|202984.8|202834.8|14
1636453310000|2021-11-09 10:21:50|202986.2|202836.2|202987|202837|202987.9|202837.9|202985.8|202835.8|18
1636453320000|2021-11-09 10:22:00|202987.4|202837.4|202988.2|202838.2|202988.2|202838.2|202986.7|202836.7|12
1636453330000|2021-11-09 10:22:10|202987.9|202837.9|202986.2|202836.2|202988.2|202838.2|202986|202836|11
1636453340000|2021-11-09 10:22:20|202986.1|202836.1|202990.3|202840.3|202990.3|202840.3|202986.1|202836.1|14
1636453350000|2021-11-09 10:22:30|202990.2|202840.2|202979.5|202829.5|202990.2|202840.2|202979.3|202829.3|17
1636453360000|2021-11-09 10:22:40|202981.4|202831.4|202986.5|202836.5|202987.2|202837.2|202981.4|202831.4|15
1636453370000|2021-11-09 10:22:50|202986.3|202836.3|202987.3|202837.3|202989.5|202839.5|202986.2|202836.2|15
1636453380000|2021-11-09 10:23:00|202987.2|202837.2|202983|202833|202988.1|202838.1|202980.8|202830.8|12
1636453390000|2021-11-09 10:23:10|202982.8|202832.8|202986.3|202836.3|202989.4|202839.4|202982.8|202832.8|17
1636453400000|2021-11-09 10:23:20|202986.2|202836.2|202983.4|202833.4|202986.8|202836.8|202980.5|202830.5|13
1636453410000|2021-11-09 10:23:30|202984|202834|202982.8|202832.8|202984.5|202834.5|202980.3|202830.3|16
1636453420000|2021-11-09 10:23:40|202981.2|202831.2|202989.1|202839.1|202991.4|202841.4|202981.2|202831.2|13
1636453430000|2021-11-09 10:23:50|202987.7|202837.7|202990.1|202840.1|202990.1|202840.1|202986.8|202836.8|11
1636453440000|2021-11-09 10:24:00|202990|202840|202985.7|202835.7|202992.3|202842.3|202985.7|202835.7|15
1636453450000|2021-11-09 10:24:10|202986.4|202836.4|202987.3|202837.3|202989.6|202839.6|202986.4|202836.4|12
1636453460000|2021-11-09 10:24:20|202987.9|202837.9|202986.5|202836.5|202988.8|202838.8|202982.5|202832.5|16
1636453470000|2021-11-09 10:24:30|202986.8|202836.8|202988.6|202838.6|202988.6|202838.6|202983.8|202833.8|18
1636453480000|2021-11-09 10:24:40|202986.4|202836.4|202988.1|202838.1|202988.2|202838.2|202985.8|202835.8|13
1636453490000|2021-11-09 10:24:50|202986.8|202836.8|202986.1|202836.1|202988.5|202838.5|202986.1|202836.1|12
1636453500000|2021-11-09 10:25:00|202987.9|202837.9|202990.3|202840.3|202993.7|202843.7|202984.6|202834.6|18
1636453510000|2021-11-09 10:25:10|202992.1|202842.1|202993.8|202843.8|202994|202844|202990.7|202840.7|15
1636453520000|2021-11-09 10:25:20|202994.1|202844.1|203009|202859|203012.4|202862.4|202988.1|202838.1|20
1636453530000|2021-11-09 10:25:30|203007.9|202857.9|203009.6|202859.6|203009.6|202859.6|203007.4|202857.4|12
1636453540000|2021-11-09 10:25:40|203009.8|202859.8|203005.8|202855.8|203009.8|202859.8|203005|202855|13
1636453550000|2021-11-09 10:25:50|203006.3|202856.3|203003.2|202853.2|203006.6|202856.6|203002.6|202852.6|11
1636453560000|2021-11-09 10:26:00|203002.7|202852.7|203003.7|202853.7|203006.7|202856.7|203002.7|202852.7|19
1636453570000|2021-11-09 10:26:10|203004|202854|203004.6|202854.6|203005|202855|203003.8|202853.8|15
1636453580000|2021-11-09 10:26:20|203005|202855|203017.7|202867.7|203019.9|202869.9|203004.5|202854.5|21
1636453590000|2021-11-09 10:26:30|203021.6|202871.6|203021.2|202871.2|203022.5|202872.5|203020.1|202870.1|16
1636453600000|2021-11-09 10:26:40|203017|202867|203018.7|202868.7|203018.7|202868.7|203015|202865|10
1636453610000|2021-11-09 10:26:50|203019|202869|203023.9|202873.9|203023.9|202873.9|203017.8|202867.8|17
1636453620000|2021-11-09 10:27:00|203025.9|202875.9|203021.6|202871.6|203025.9|202924.8|202970.1|202871.6|15
1636453630000|2021-11-09 10:27:10|203022.4|202872.4|203027.3|202877.3|203030.1|202880.1|203021.3|202871.3|21
1636453640000|2021-11-09 10:27:20|203026.5|202876.5|203024.7|202874.7|203030|202880|203024.7|202874.7|11
1636453650000|2021-11-09 10:27:30|203026.1|202876.1|203024.2|202874.2|203029.2|202879.2|203024.2|202874.2|13
1636453660000|2021-11-09 10:27:40|203025.3|202875.3|203024.7|202874.7|203026|202876|203024.7|202874.7|7
1636453670000|2021-11-09 10:27:50|203025|202875|203025.9|202875.9|203026.3|202876.3|203025|202875|5
1636453680000|2021-11-09 10:28:00|203027.2|202877.2|203022.7|202872.7|203027.2|202877.2|203022.4|202872.4|9
1636453690000|2021-11-09 10:28:10|203026.4|202876.4|203026|202876|203027.4|202877.4|203024.8|202874.8|12
1636453700000|2021-11-09 10:28:20|203026.3|202876.3|203027|202877|203027|202877|203025.9|202875.9|10
1636453710000|2021-11-09 10:28:30|203027.5|202877.5|203023.3|202873.3|203027.5|202877.5|203022.3|202872.3|9
1636453720000|2021-11-09 10:28:40|203024.9|202874.9|203026.7|202876.7|203027.2|202877.2|203024.9|202874.9|9
1636453730000|2021-11-09 10:28:50|203027|202877|203029.6|202879.6|203033.1|202883.1|203026.4|202876.4|9
1636453740000|2021-11-09 10:29:00|203029.5|202879.5|203027.8|202877.8|203029.5|202879.5|203018.5|202868.5|16
1636453750000|2021-11-09 10:29:10|203026.3|202876.3|203020.8|202870.8|203029.6|202879.6|203009.1|202859.1|23
1636453760000|2021-11-09 10:29:20|203020.5|202870.5|203019.7|202869.7|203021.4|202871.4|203019.7|202869.7|15
1636453770000|2021-11-09 10:29:30|203019.4|202869.4|203014.1|202864.1|203020.3|202870.3|203014|202864|17
1636453780000|2021-11-09 10:29:40|203013.9|202863.9|203017.1|202867.1|203017.6|202867.6|203013.6|202863.6|14
1636453790000|2021-11-09 10:29:50|203017.2|202867.2|203013.4|202863.4|203017.2|202867.2|203013.4|202863.4|20
1636453800000|2021-11-09 10:30:00|203013.3|202863.3|203038.5|202888.5|203055.1|202905.1|203013.3|202863.3|31
1636453810000|2021-11-09 10:30:10|203037.4|202887.4|203029.6|202879.6|203040.8|202890.8|203027.3|202877.3|34
1636453820000|2021-11-09 10:30:20|203027.7|202877.7|203027.7|202877.7|203030.3|202880.3|203027.7|202877.7|21
1636453830000|2021-11-09 10:30:30|203027.6|202877.6|203028.2|202878.2|203029.3|202879.3|203027.3|202877.3|16
1636453840000|2021-11-09 10:30:40|203028.4|202878.4|203028.7|202878.7|203030.6|202880.6|203018.6|202868.6|25
1636453850000|2021-11-09 10:30:50|203026.3|202876.3|203022.5|202872.5|203027.9|202877.9|203017.8|202867.8|25
1636453860000|2021-11-09 10:31:00|203020.4|202870.4|203020.2|202870.2|203021.6|202871.6|203018.8|202868.8|18
1636453870000|2021-11-09 10:31:10|203020.3|202870.3|203065.2|202915.2|203102.5|202952.5|202972.2|202822.2|30
1636453880000|2021-11-09 10:31:20|203067.2|202917.2|203062.8|202912.8|203067.2|202917.2|203060.1|202910.1|21
1636453890000|2021-11-09 10:31:30|203063.3|202913.3|203064.7|202914.7|203067.6|202917.6|203053.5|202903.5|21
1636453900000|2021-11-09 10:31:40|203064.6|202914.6|203062.3|202912.3|203064.7|202914.7|203061.5|202911.5|26
1636453910000|2021-11-09 10:31:50|203063|202913|203064|202914|203064.4|202914.4|203049.8|202899.8|26
1636453920000|2021-11-09 10:32:00|203062.9|202912.9|203067.5|202917.5|203068.8|202918.8|203062.9|202912.9|23
1636453930000|2021-11-09 10:32:10|203068|202918|203105.9|202955.9|203107|202957|203066.1|202916.1|25
1636453940000|2021-11-09 10:32:20|203106.6|202956.6|203106.1|202956.1|203107.6|202957.6|203105.1|202955.1|21
1636453950000|2021-11-09 10:32:30|203106.2|202956.2|203104.1|202954.1|203106.6|202956.6|203103.3|202953.3|12
1636453960000|2021-11-09 10:32:40|203104.4|202954.4|203105.9|202955.9|203107.5|202957.5|203103.2|202953.2|22
1636453970000|2021-11-09 10:32:50|203106.3|202956.3|203107.5|202957.5|203108.5|202958.5|203106.3|202956.3|24
1636453980000|2021-11-09 10:33:00|203107.4|202957.4|203119|202969|203134.3|202984.3|203106.4|202956.4|27
1636453990000|2021-11-09 10:33:10|203121.4|202971.4|203123.3|202973.3|203130.7|202980.7|203121.4|202971.4|23
1636454000000|2021-11-09 10:33:20|203123.8|202973.8|203129.1|202979.1|203129.1|202979.1|203120|202970|14
1636454010000|2021-11-09 10:33:30|203154.7|203004.7|203158.3|203008.3|203160.3|203010.3|203154.7|203004.7|30
1636454020000|2021-11-09 10:33:40|203158.5|203008.5|203158.9|203008.9|203160.2|203010.2|203156.6|203006.6|15
1636454030000|2021-11-09 10:33:50|203158.5|203008.5|203163.3|203013.3|203164.8|203014.8|203156.8|203006.8|22
1636454040000|2021-11-09 10:34:00|203163.7|203013.7|203161.1|203011.1|203165.4|203015.4|203160.8|203010.8|16
1636454050000|2021-11-09 10:34:10|203161.4|203011.4|203159.8|203009.8|203162.5|203012.5|203158.6|203008.6|20
1636454060000|2021-11-09 10:34:20|203159.9|203009.9|203159.9|203009.9|203163.1|203013.1|203159.3|203009.3|20
1636454070000|2021-11-09 10:34:30|203159.4|203009.4|203155.7|203005.7|203160.3|203010.3|203154.6|203004.6|15
1636454080000|2021-11-09 10:34:40|203155.6|203005.6|203158.4|203008.4|203159.1|203009.1|203155.6|203005.6|15
1636454090000|2021-11-09 10:34:50|203159|203009|203163.2|203013.2|203164.5|203014.5|203157.2|203007.2|19
1636454100000|2021-11-09 10:35:00|203162.9|203012.9|203166.9|203016.9|203167.6|203017.6|203162|203012|19
1636454110000|2021-11-09 10:35:10|203163.8|203013.8|203158.2|203008.2|203164|203014|203157.2|203007.2|20
1636454120000|2021-11-09 10:35:20|203157.7|203007.7|203153|203003|203158.5|203008.5|203151.8|203001.8|19
1636454130000|2021-11-09 10:35:30|203155.3|203005.3|203151.8|203001.8|203155.3|203005.3|203151.5|203001.5|21
1636454140000|2021-11-09 10:35:40|203153.1|203003.1|203153.7|203003.7|203158.5|203008.5|203151.4|203001.4|15
1636454150000|2021-11-09 10:35:50|203154|203004|203150|203000|203154|203004|203149.4|202999.4|23
1636454160000|2021-11-09 10:36:00|203151.8|203001.8|203150.5|203000.5|203153.7|203003.7|203150.5|203000.5|18
1636454170000|2021-11-09 10:36:10|203153.4|203003.4|203150.5|203000.5|203153.8|203003.8|203150.5|203000.5|11
1636454180000|2021-11-09 10:36:20|203150.8|203000.8|203148.6|202998.6|203151.6|203001.6|203148|202998|11
1636454190000|2021-11-09 10:36:30|203147.8|202997.8|203145.7|202995.7|203148.5|202998.5|203145.2|202995.2|19
1636454200000|2021-11-09 10:36:40|203145.9|202995.9|203145.7|202995.7|203146.7|202996.7|203145.4|202995.4|17
1636454210000|2021-11-09 10:36:50|203145.6|202995.6|203146.2|202996.2|203146.8|202996.8|203144.7|202994.7|15
1636454220000|2021-11-09 10:37:00|203147.2|202997.2|203149.7|202999.7|203150.6|203000.6|203146.2|202996.2|17
1636454230000|2021-11-09 10:37:10|203149.8|202999.8|203153.1|203003.1|203156.7|203006.7|203148.9|202998.9|21
1636454240000|2021-11-09 10:37:20|203153.3|203003.3|203153.6|203003.6|203156.3|203006.3|203153.3|203003.3|12
1636454250000|2021-11-09 10:37:30|203152.7|203002.7|203152.9|203002.9|203155.2|203005.2|203152.7|203002.7|16
1636454260000|2021-11-09 10:37:40|203153.1|203003.1|203152.1|203002.1|203153.2|203003.2|203150.7|203000.7|13
1636454270000|2021-11-09 10:37:50|203152.3|203002.3|203151.5|203001.5|203153.5|203003.5|203151.1|203001.1|16
1636454280000|2021-11-09 10:38:00|203152|203002|203098.1|202948.1|203152.3|203002.3|203094.1|202944.1|36
1636454290000|2021-11-09 10:38:10|203099|202949|203098|202948|203099.3|202949.3|203095|202945|15
1636454300000|2021-11-09 10:38:20|203100.6|202950.6|203099.3|202949.3|203103|202953|203098.6|202948.6|26
1636454310000|2021-11-09 10:38:30|203099.8|202949.8|203100.8|202950.8|203101.4|202951.4|203099.8|202949.8|14
1636454320000|2021-11-09 10:38:40|203101.7|202951.7|203101.5|202951.5|203102.3|202952.3|203101.3|202951.3|16
1636454330000|2021-11-09 10:38:50|203102.5|202952.5|203083.9|202933.9|203102.8|202952.8|203081.4|202931.4|14
1636454340000|2021-11-09 10:39:00|203083.4|202933.4|203092.1|202942.1|203092.1|202942.1|203081.8|202931.8|27
1636454350000|2021-11-09 10:39:10|203091.6|202941.6|203101.6|202951.6|203102.1|202952.1|203091.3|202941.3|26
1636454360000|2021-11-09 10:39:20|203100.6|202950.6|203104.5|202954.5|203104.5|202954.5|203100.2|202950.2|18
1636454370000|2021-11-09 10:39:30|203108.6|202958.6|203109.8|202959.8|203113.5|202963.5|203101.8|202951.8|24
1636454380000|2021-11-09 10:39:40|203113|202963|203102.6|202952.6|203113|202963|203102.3|202952.3|23
1636454390000|2021-11-09 10:39:50|203102.2|202952.2|203105.5|202955.5|203108.7|202958.7|203100.6|202950.6|21
1636454400000|2021-11-09 10:40:00|203106.3|202956.3|203105.4|202955.4|203107.6|202957.6|203105.3|202955.3|15
1636454410000|2021-11-09 10:40:10|203105.5|202955.5|203105.8|202955.8|203109.5|202959.5|203105.5|202955.5|12
1636454420000|2021-11-09 10:40:20|203106.1|202956.1|203105.5|202955.5|203106.1|202956.1|203103.8|202953.8|14
1636454430000|2021-11-09 10:40:30|203106.7|202956.7|203104.7|202954.7|203107.1|202957.1|203103.7|202953.7|17
1636454440000|2021-11-09 10:40:40|203105.4|202955.4|203101.4|202951.4|203105.4|202955.4|203100.6|202950.6|14
1636454450000|2021-11-09 10:40:50|203101.8|202951.8|203106.9|202956.9|203106.9|202956.9|203101.4|202951.4|18
1636454460000|2021-11-09 10:41:00|203110.5|202960.5|203112.5|202962.5|203114.1|202964.1|203106.1|202956.1|26
1636454470000|2021-11-09 10:41:10|203113.7|202963.7|203108.7|202958.7|203115|202965|203104.2|202954.2|21
1636454480000|2021-11-09 10:41:20|203108.2|202958.2|203111.9|202961.9|203112.7|202962.7|203108.2|202958.2|14
1636454490000|2021-11-09 10:41:30|203112.7|202962.7|203105.7|202955.7|203112.7|202962.7|203104.2|202954.2|17
1636454500000|2021-11-09 10:41:40|203107.2|202957.2|203109|202959|203109|202959|203107.2|202957.2|11
1636454510000|2021-11-09 10:41:50|203108.8|202958.8|203108.7|202958.7|203109.4|202959.4|203105.8|202955.8|17
1636454520000|2021-11-09 10:42:00|203112.5|202962.5|203105|202955|203112.5|202962.5|203104.3|202954.3|20
1636454530000|2021-11-09 10:42:10|203107.8|202957.8|203109.7|202959.7|203124|202974|203107.8|202957.8|31
1636454540000|2021-11-09 10:42:20|203111.1|202961.1|203124.6|202974.6|203125.4|202975.4|203080.2|202930.2|32
1636454550000|2021-11-09 10:42:30|203124.3|202974.3|203124.9|202974.9|203125.3|202975.3|203123.5|202973.5|15
1636454560000|2021-11-09 10:42:40|203125.2|202975.2|203127.9|202977.9|203129|202979|203125|202975|14
1636454570000|2021-11-09 10:42:50|203127.8|202977.8|203135.5|202985.5|203140.6|202990.6|203126.7|202976.7|24
1636454580000|2021-11-09 10:43:00|203134.1|202984.1|203134.4|202984.4|203138.9|202988.9|203131.3|202981.3|20
1636454590000|2021-11-09 10:43:10|203133.4|202983.4|203132|202982|203134|202984|203131.3|202981.3|17
1636454600000|2021-11-09 10:43:20|203132.3|202982.3|203126.3|202976.3|203135|202985|203124.7|202974.7|22
1636454610000|2021-11-09 10:43:30|203126.6|202976.6|203128.8|202978.8|203129.7|202979.7|203124.5|202974.5|20
1636454620000|2021-11-09 10:43:40|203132.4|202982.4|203125.7|202975.7|203132.4|202982.4|203124.8|202974.8|21
1636454630000|2021-11-09 10:43:50|203125.5|202975.5|203125.9|202975.9|203125.9|202975.9|203124.8|202974.8|12
1636454640000|2021-11-09 10:44:00|203133|202983|203144.4|202994.4|203149.3|202999.3|203127.5|202977.5|28
1636454650000|2021-11-09 10:44:10|203149.6|202999.6|203148.1|202998.1|203151.1|203001.1|203148|202998|24
1636454660000|2021-11-09 10:44:20|203148.4|202998.4|203186.7|203036.7|203190.8|203040.8|203148.2|202998.2|26
1636454670000|2021-11-09 10:44:30|203183.4|203033.4|203181.8|203031.8|203186.8|203036.8|203181.8|203031.8|17
1636454680000|2021-11-09 10:44:40|203181.4|203031.4|203193.2|203043.2|203193.2|203043.2|203180.1|203030.1|17
1636454690000|2021-11-09 10:44:50|203192.6|203042.6|203159.1|203009.1|203192.6|203042.6|203159.1|203009.1|24
1636454700000|2021-11-09 10:45:00|203157.7|203007.7|203155.6|203005.6|203158.6|203008.6|203155.6|203005.6|15
1636454710000|2021-11-09 10:45:10|203156.8|203006.8|203156.8|203006.8|203158.6|203008.6|203156|203006|14
1636454720000|2021-11-09 10:45:20|203159.7|203009.7|203158.6|203008.6|203159.7|203009.7|203158.6|203008.6|11
1636454730000|2021-11-09 10:45:30|203160.3|203010.3|203160|203010|203161|203011|203158.3|203008.3|21
1636454740000|2021-11-09 10:45:40|203163.8|203013.8|203161.1|203011.1|203163.8|203013.8|203160.7|203010.7|12
1636454750000|2021-11-09 10:45:50|203159.6|203009.6|203161.4|203011.4|203161.4|203011.4|203159.5|203009.5|10
1636454760000|2021-11-09 10:46:00|203162.9|203012.9|203157.5|203007.5|203162.9|203012.9|203154.5|203004.5|17
1636454770000|2021-11-09 10:46:10|203157.8|203007.8|203152.2|203002.2|203157.8|203007.8|203148|202998|15
1636454780000|2021-11-09 10:46:20|203151.7|203001.7|203148.5|202998.5|203151.7|203001.7|203147.6|202997.6|17
1636454790000|2021-11-09 10:46:30|203149.1|202999.1|203136.9|202986.9|203151.4|203001.4|203136.9|202986.9|23
1636454800000|2021-11-09 10:46:40|203137.8|202987.8|203139|202989|203148.6|202998.6|203137.8|202987.8|29
1636454810000|2021-11-09 10:46:50|203143.6|202993.6|203132.5|202982.5|203144.5|202994.5|203132.5|202982.5|23
1636454820000|2021-11-09 10:47:00|203132.8|202982.8|203130.8|202980.8|203134.7|202984.7|203125.8|202975.8|22
1636454830000|2021-11-09 10:47:10|203130.5|202980.5|203127.8|202977.8|203130.5|202980.5|203127|202977|19
1636454840000|2021-11-09 10:47:20|203127.7|202977.7|203124.1|202974.1|203127.7|202977.7|203124.1|202974.1|14
1636454850000|2021-11-09 10:47:30|203124.8|202974.8|203133.7|202983.7|203144.1|202994.1|203124.2|202974.2|19
1636454860000|2021-11-09 10:47:40|203135.2|202985.2|203134.5|202984.5|203135.3|202985.3|203133.4|202983.4|15
1636454870000|2021-11-09 10:47:50|203134.7|202984.7|203135.3|202985.3|203143.8|202993.8|203134.5|202984.5|15
1636454880000|2021-11-09 10:48:00|203135.7|202985.7|203143.9|202993.9|203147|202997|203134.6|202984.6|23
1636454890000|2021-11-09 10:48:10|203143.6|202993.6|203138.2|202988.2|203143.6|202993.6|203133.9|202983.9|25
1636454900000|2021-11-09 10:48:20|203138.3|202988.3|203130.7|202980.7|203138.3|202988.3|203128.5|202978.5|21
1636454910000|2021-11-09 10:48:30|203129.1|202979.1|203130.1|202980.1|203130.8|202980.8|203129.1|202979.1|12
1636454920000|2021-11-09 10:48:40|203131.3|202981.3|203128.2|202978.2|203131.3|202981.3|203126.3|202976.3|19
1636454930000|2021-11-09 10:48:50|203127.3|202977.3|203125.5|202975.5|203134.3|202984.3|203124.5|202974.5|15
1636454940000|2021-11-09 10:49:00|203126.1|202976.1|203103.6|202953.6|203127.4|202977.4|203103.6|202953.6|18
1636454950000|2021-11-09 10:49:10|203105.2|202955.2|203102.4|202952.4|203105.2|202955.2|203098.6|202948.6|23
1636454960000|2021-11-09 10:49:20|203103.1|202953.1|203102|202952|203104.2|202954.2|203100.1|202950.1|24
1636454970000|2021-11-09 10:49:30|203102.9|202952.9|203101.2|202951.2|203103.7|202953.7|203100.5|202950.5|15
1636454980000|2021-11-09 10:49:40|203101|202951|203098.6|202948.6|203103.6|202953.6|203097.5|202947.5|20
1636454990000|2021-11-09 10:49:50|203099.4|202949.4|203098|202948|203102|202952|203096.9|202946.9|15
1636455000000|2021-11-09 10:50:00|203098.8|202948.8|203108.1|202958.1|203115.2|202965.2|203098|202948|27
1636455010000|2021-11-09 10:50:10|203112.2|202962.2|203109.9|202959.9|203113.1|202963.1|203107.2|202957.2|21
1636455020000|2021-11-09 10:50:20|203110.4|202960.4|203105.8|202955.8|203110.5|202960.5|203102.3|202952.3|16
1636455030000|2021-11-09 10:50:30|203107.9|202957.9|203093.9|202943.9|203108.1|202958.1|203076.5|202926.5|25
1636455040000|2021-11-09 10:50:40|203094.1|202944.1|203094.6|202944.6|203094.6|202944.6|203092.6|202942.6|19
1636455050000|2021-11-09 10:50:50|203094.1|202944.1|203109.7|202959.7|203115|202965|203094.1|202944.1|19
1636455060000|2021-11-09 10:51:00|203107.5|202957.5|203117.6|202967.6|203132.9|202982.9|203107.5|202957.5|24
1636455070000|2021-11-09 10:51:10|203117.3|202967.3|203117.4|202967.4|203117.9|202967.9|203112.9|202962.9|28
1636455080000|2021-11-09 10:51:20|203116.8|202966.8|203110.5|202960.5|203116.8|202966.8|203106.8|202956.8|25
1636455090000|2021-11-09 10:51:30|203119.9|202969.9|203113.2|202963.2|203121.3|202971.3|203108.9|202958.9|24
1636455100000|2021-11-09 10:51:40|203112.2|202962.2|203111.1|202961.1|203113.6|202963.6|203109.6|202959.6|21
1636455110000|2021-11-09 10:51:50|203112.3|202962.3|203102.6|202952.6|203112.3|202962.3|203101.5|202951.5|20
1636455120000|2021-11-09 10:52:00|203106.7|202956.7|203108.9|202958.9|203109.2|202959.2|203101.8|202951.8|30
1636455130000|2021-11-09 10:52:10|203113|202963|203111|202961|203114.3|202964.3|203106.3|202956.3|22
1636455140000|2021-11-09 10:52:20|203110.6|202960.6|203111.7|202961.7|203111.7|202961.7|203108|202958|23
1636455150000|2021-11-09 10:52:30|203113|202963|203110.1|202960.1|203113|202963|203108.1|202958.1|18
1636455160000|2021-11-09 10:52:40|203110.5|202960.5|203110.6|202960.6|203111.2|202961.2|203107.1|202957.1|26
1636455170000|2021-11-09 10:52:50|203110.5|202960.5|203104.4|202954.4|203111|202961|203104.4|202954.4|22
1636455180000|2021-11-09 10:53:00|203103.1|202953.1|203102.2|202952.2|203104.2|202954.2|203100.5|202950.5|23
1636455190000|2021-11-09 10:53:10|203101.4|202951.4|203103.1|202953.1|203107.4|202957.4|203094.5|202944.5|22
1636455200000|2021-11-09 10:53:20|203105.1|202955.1|203104.8|202954.8|203105.7|202955.7|203100.3|202950.3|21
1636455210000|2021-11-09 10:53:30|203105.7|202955.7|203101.4|202951.4|203105.7|202955.7|203101.4|202951.4|12
1636455220000|2021-11-09 10:53:40|203107.5|202957.5|203100.8|202950.8|203107.5|202957.5|203100.7|202950.7|21
1636455230000|2021-11-09 10:53:50|203100|202950|203100.7|202950.7|203102.8|202952.8|203100|202950|16
1636455240000|2021-11-09 10:54:00|203100.5|202950.5|203117|202967|203117|202967|203100.5|202950.5|25
1636455250000|2021-11-09 10:54:10|203116.2|202966.2|203112.9|202962.9|203117|202967|203112.1|202962.1|21
1636455260000|2021-11-09 10:54:20|203112.6|202962.6|203111.3|202961.3|203112.6|202962.6|203108.9|202958.9|19
1636455270000|2021-11-09 10:54:30|203113.1|202963.1|203111.3|202961.3|203113.4|202963.4|203108.6|202958.6|22
1636455280000|2021-11-09 10:54:40|203112.7|202962.7|203110.9|202960.9|203112.8|202962.8|203109.1|202959.1|19
1636455290000|2021-11-09 10:54:50|203110.6|202960.6|203116.3|202966.3|203116.6|202966.6|203110.2|202960.2|18
1636455300000|2021-11-09 10:55:00|203115.5|202965.5|203116.9|202966.9|203117.4|202967.4|203113.5|202963.5|22
1636455310000|2021-11-09 10:55:10|203114.6|202964.6|203112.3|202962.3|203116.6|202966.6|203111.5|202961.5|25
1636455320000|2021-11-09 10:55:20|203109.9|202959.9|203111.2|202961.2|203111.8|202961.8|203109.3|202959.3|22
1636455330000|2021-11-09 10:55:30|203111.1|202961.1|203109.7|202959.7|203111.7|202961.7|203109|202959|22
1636455340000|2021-11-09 10:55:40|203108|202958|203103.2|202953.2|203110.4|202960.4|203103.2|202953.2|21
1636455350000|2021-11-09 10:55:50|203103.4|202953.4|203107.9|202957.9|203107.9|202957.9|203103.1|202953.1|9
1636455360000|2021-11-09 10:56:00|203106.3|202956.3|203106.5|202956.5|203106.7|202956.7|203103.2|202953.2|20
1636455370000|2021-11-09 10:56:10|203106.6|202956.6|203104.5|202954.5|203110.1|202960.1|203104.5|202954.5|21
1636455380000|2021-11-09 10:56:20|203101.5|202951.5|203107.4|202957.4|203108|202958|203101.5|202951.5|24
1636455390000|2021-11-09 10:56:30|203106.6|202956.6|203116|202966|203117.3|202967.3|203105.4|202955.4|27
1636455400000|2021-11-09 10:56:40|203114.9|202964.9|203122.2|202972.2|203123.8|202973.8|203112.7|202962.7|26
1636455410000|2021-11-09 10:56:50|203123.7|202973.7|203124.6|202974.6|203126|202976|203120.2|202970.2|31
1636455420000|2021-11-09 10:57:00|203123.7|202973.7|203121.4|202971.4|203125.5|202975.5|203118.1|202968.1|23
1636455430000|2021-11-09 10:57:10|203120.8|202970.8|203117.8|202967.8|203121.4|202971.4|203116.9|202966.9|27
1636455440000|2021-11-09 10:57:20|203117.5|202967.5|203116.2|202966.2|203120.5|202970.5|203115.6|202965.6|21
1636455450000|2021-11-09 10:57:30|203116.4|202966.4|203109.1|202959.1|203117.6|202967.6|203107.3|202957.3|25
1636455460000|2021-11-09 10:57:40|203109|202959|203098.8|202948.8|203110.3|202960.3|203097.5|202947.5|20
1636455470000|2021-11-09 10:57:50|203099|202949|203101.4|202951.4|203102.7|202952.7|203098|202948|22
1636455480000|2021-11-09 10:58:00|203099.5|202949.5|203107.5|202957.5|203109.1|202959.1|203099.5|202949.5|21
1636455490000|2021-11-09 10:58:10|203106.3|202956.3|203109.3|202959.3|203109.3|202959.3|203105.4|202955.4|23
1636455500000|2021-11-09 10:58:20|203108.7|202958.7|203110.8|202960.8|203111.4|202961.4|203103.2|202953.2|17
1636455510000|2021-11-09 10:58:30|203113.5|202963.5|203111.2|202961.2|203114.8|202964.8|203108.6|202958.6|29
1636455520000|2021-11-09 10:58:40|203112.8|202962.8|203107.6|202957.6|203113.3|202963.3|203107.6|202957.6|22
1636455530000|2021-11-09 10:58:50|203109.2|202959.2|203101.7|202951.7|203109.7|202959.7|203099.9|202949.9|24
1636455540000|2021-11-09 10:59:00|203099.8|202949.8|203112|202962|203118.1|202968.1|203099.4|202949.4|30
1636455550000|2021-11-09 10:59:10|203109.8|202959.8|203113.1|202963.1|203115.2|202965.2|203109.4|202959.4|21
1636455560000|2021-11-09 10:59:20|203113.8|202963.8|203113|202963|203115.2|202965.2|203111.3|202961.3|12
1636455570000|2021-11-09 10:59:30|203114.8|202964.8|203109.9|202959.9|203117.3|202967.3|203109.9|202959.9|24
1636455580000|2021-11-09 10:59:40|203110.5|202960.5|203105.8|202955.8|203110.5|202960.5|203104.8|202954.8|24
1636455590000|2021-11-09 10:59:50|203106.2|202956.2|203110.1|202960.1|203113.9|202963.9|203105.7|202955.7|25
1636455600000|2021-11-09 11:00:00|203112.8|202962.8|203113.4|202963.4|203115.2|202965.2|203109.3|202959.3|24
1636455610000|2021-11-09 11:00:10|203112.4|202962.4|203101.7|202951.7|203112.4|202962.4|203100.5|202950.5|25
1636455620000|2021-11-09 11:00:20|203101.2|202951.2|203101.5|202951.5|203105.4|202955.4|203101.1|202951.1|26
1636455630000|2021-11-09 11:00:30|203101.7|202951.7|203104.3|202954.3|203110.6|202960.6|203101.7|202951.7|26
1636455640000|2021-11-09 11:00:40|203101.8|202951.8|203101.7|202951.7|203104.6|202954.6|203097.7|202947.7|21
1636455650000|2021-11-09 11:00:50|203102|202952|203101.6|202951.6|203102.3|202952.3|203099.2|202949.2|15
1636455660000|2021-11-09 11:01:00|203101.8|202951.8|203096.8|202946.8|203101.8|202951.8|203096.8|202946.8|16
1636455670000|2021-11-09 11:01:10|203097.2|202947.2|203096.3|202946.3|203098.3|202948.3|203095|202945|11
1636455680000|2021-11-09 11:01:20|203095.8|202945.8|203099|202949|203100.1|202950.1|203094.9|202944.9|17
1636455690000|2021-11-09 11:01:30|203098.8|202948.8|203098.9|202948.9|203101.3|202951.3|203094.6|202944.6|16
1636455700000|2021-11-09 11:01:40|203097.7|202947.7|203099|202949|203100.4|202950.4|203097.6|202947.6|15
1636455710000|2021-11-09 11:01:50|203099.2|202949.2|203084|202934|203099.2|202949.2|203083.6|202933.6|23
1636455720000|2021-11-09 11:02:00|203088|202938|203088.5|202938.5|203088.5|202938.5|203079.9|202929.9|18
1636455730000|2021-11-09 11:02:10|203087.9|202937.9|203087.2|202937.2|203088.8|202938.8|203084.5|202934.5|20
1636455740000|2021-11-09 11:02:20|203085|202935|203087.6|202937.6|203088.5|202938.5|203083.7|202933.7|17
1636455750000|2021-11-09 11:02:30|203089.5|202939.5|203075.4|202925.4|203089.5|202939.5|203063.1|202913.1|26
1636455760000|2021-11-09 11:02:40|203077.1|202927.1|203050.4|202900.4|203077.7|202927.7|203048.5|202898.5|30
1636455770000|2021-11-09 11:02:50|203050.1|202900.1|203050.1|202900.1|203051.8|202901.8|203048.4|202898.4|20
1636455780000|2021-11-09 11:03:00|203051.1|202901.1|203054.9|202904.9|203058.9|202908.9|203043.5|202893.5|24
1636455790000|2021-11-09 11:03:10|203056.1|202906.1|203053.1|202903.1|203056.1|202906.1|203050.1|202900.1|25
1636455800000|2021-11-09 11:03:20|203053.4|202903.4|203066.5|202916.5|203069|202919|203052.4|202902.4|21
1636455810000|2021-11-09 11:03:30|203065|202915|203061.7|202911.7|203065|202915|203060.4|202910.4|24
1636455820000|2021-11-09 11:03:40|203061.3|202911.3|203062|202912|203062|202912|203060.4|202910.4|9
1636455830000|2021-11-09 11:03:50|203062.1|202912.1|203067.6|202917.6|203069.7|202919.7|203059.5|202909.5|20
1636455840000|2021-11-09 11:04:00|203066.9|202916.9|203080.9|202930.9|203082.5|202932.5|203063.7|202913.7|25
1636455850000|2021-11-09 11:04:10|203087.7|202937.7|203083.1|202933.1|203096.2|202946.2|203082.7|202932.7|24
1636455860000|2021-11-09 11:04:20|203083|202933|203082.6|202932.6|203084.2|202934.2|203082.3|202932.3|20
1636455870000|2021-11-09 11:04:30|203083.4|202933.4|203080.9|202930.9|203083.7|202933.7|203080.9|202930.9|18
1636455880000|2021-11-09 11:04:40|203081|202931|203082.9|202932.9|203082.9|202932.9|203079.7|202929.7|10
1636455890000|2021-11-09 11:04:50|203082.6|202932.6|203058.3|202908.3|203082.6|202932.6|203058.3|202908.3|18
1636455900000|2021-11-09 11:05:00|203058.2|202908.2|203056.4|202906.4|203058.4|202908.4|203054.2|202904.2|18
1636455910000|2021-11-09 11:05:10|203056.5|202906.5|203055.6|202905.6|203056.5|202906.5|203053.7|202903.7|12
1636455920000|2021-11-09 11:05:20|203056|202906|203058|202908|203064.5|202914.5|203056|202906|20
1636455930000|2021-11-09 11:05:30|203058.4|202908.4|203060.1|202910.1|203061.5|202911.5|203055|202905|27
1636455940000|2021-11-09 11:05:40|203060.2|202910.2|203062.2|202912.2|203063.6|202913.6|203059.4|202909.4|25
1636455950000|2021-11-09 11:05:50|203061.7|202911.7|203060.5|202910.5|203062.1|202912.1|203060.1|202910.1|20
1636455960000|2021-11-09 11:06:00|203061.5|202911.5|203073.2|202923.2|203080.6|202930.6|203060.2|202910.2|23
1636455970000|2021-11-09 11:06:10|203073.5|202923.5|203078.4|202928.4|203084.3|202934.3|203073.5|202923.5|26
1636455980000|2021-11-09 11:06:20|203078.6|202928.6|203077.9|202927.9|203094.9|202944.9|203077.2|202927.2|24
1636455990000|2021-11-09 11:06:30|203078.7|202928.7|203072.9|202922.9|203078.7|202928.7|203069.4|202919.4|26
1636456000000|2021-11-09 11:06:40|203072|202922|203072.2|202922.2|203073|202923|203071.5|202921.5|15
1636456010000|2021-11-09 11:06:50|203072.4|202922.4|203068.7|202918.7|203072.4|202922.4|203067.4|202917.4|17
1636456020000|2021-11-09 11:07:00|203065.6|202915.6|203070.3|202920.3|203070.4|202920.4|203065.6|202915.6|11
1636456030000|2021-11-09 11:07:10|203070.2|202920.2|203069.1|202919.1|203070.9|202920.9|203066.7|202916.7|20
1636456040000|2021-11-09 11:07:20|203069.4|202919.4|203065.8|202915.8|203069.4|202919.4|203063.6|202913.6|15
1636456050000|2021-11-09 11:07:30|203065.2|202915.2|203070.6|202920.6|203070.6|202920.6|203064.7|202914.7|18
1636456060000|2021-11-09 11:07:40|203070.8|202920.8|203075.7|202925.7|203076.3|202926.3|203070.8|202920.8|20
1636456070000|2021-11-09 11:07:50|203076|202926|203075.3|202925.3|203076.7|202926.7|203074.5|202924.5|13
1636456080000|2021-11-09 11:08:00|203075.8|202925.8|203146.1|202996.1|203159.1|203009.1|203074.1|202924.1|25
1636456090000|2021-11-09 11:08:10|203149.6|202999.6|203144.4|202994.4|203149.6|202999.6|203142.4|202992.4|19
1636456100000|2021-11-09 11:08:20|203144.6|202994.6|203146.7|202996.7|203150.7|203000.7|203142.2|202992.2|22
1636456110000|2021-11-09 11:08:30|203144.1|202994.1|203153|203003|203154.3|203004.3|203139.1|202989.1|23
1636456120000|2021-11-09 11:08:40|203152.9|203002.9|203163.4|203013.4|203163.9|203013.9|203152.2|203002.2|25
1636456130000|2021-11-09 11:08:50|203163.5|203013.5|203181.3|203031.3|203186.6|203036.6|203160.7|203010.7|27
1636456140000|2021-11-09 11:09:00|203184.3|203034.3|203183.5|203033.5|203187.2|203037.2|203181.2|203031.2|24
1636456150000|2021-11-09 11:09:10|203186.9|203036.9|203182|203032|203187.6|203037.6|203181.3|203031.3|23
1636456160000|2021-11-09 11:09:20|203181.4|203031.4|203185.5|203035.5|203185.5|203035.5|203181.4|203031.4|20
1636456170000|2021-11-09 11:09:30|203184.9|203034.9|203190|203040|203192.5|203042.5|203184.1|203034.1|21
1636456180000|2021-11-09 11:09:40|203191.7|203041.7|203190.4|203040.4|203193.5|203043.5|203188.4|203038.4|20
1636456190000|2021-11-09 11:09:50|203190.3|203040.3|203192.1|203042.1|203194.5|203044.5|203189.5|203039.5|21
1636456200000|2021-11-09 11:10:00|203192.4|203042.4|203193.1|203043.1|203195|203045|203192.1|203042.1|19
1636456210000|2021-11-09 11:10:10|203192.6|203042.6|203195.4|203045.4|203197.3|203047.3|203192.4|203042.4|23
1636456220000|2021-11-09 11:10:20|203195.3|203045.3|203192.2|203042.2|203195.3|203045.3|203190.6|203040.6|24
1636456230000|2021-11-09 11:10:30|203191.1|203041.1|203191.7|203041.7|203192.9|203042.9|203190|203040|18
1636456240000|2021-11-09 11:10:40|203191|203041|203189.1|203039.1|203191|203041|203188.9|203038.9|13
1636456250000|2021-11-09 11:10:50|203188.8|203038.8|203194.8|203044.8|203196.7|203046.7|203188.8|203038.8|19
1636456260000|2021-11-09 11:11:00|203192.9|203042.9|203190.2|203040.2|203193.9|203043.9|203189.6|203039.6|19
1636456270000|2021-11-09 11:11:10|203190|203040|203188.5|203038.5|203190|203040|203185.6|203035.6|20
1636456280000|2021-11-09 11:11:20|203188.1|203038.1|203193.2|203043.2|203193.9|203043.9|203185.1|203035.1|22
1636456290000|2021-11-09 11:11:30|203192.7|203042.7|203190.7|203040.7|203194.5|203044.5|203190.7|203040.7|21
1636456300000|2021-11-09 11:11:40|203192|203042|203187|203037|203192|203042|203185.6|203035.6|20
1636456310000|2021-11-09 11:11:50|203187.3|203037.3|203190|203040|203190|203040|203186.5|203036.5|13
1636456320000|2021-11-09 11:12:00|203189.7|203039.7|203188.5|203038.5|203189.7|203039.7|203188|203038|11
1636456330000|2021-11-09 11:12:10|203187.7|203037.7|203187.9|203037.9|203189.7|203039.7|203186.7|203036.7|13
1636456340000|2021-11-09 11:12:20|203187.8|203037.8|203192.7|203042.7|203192.7|203042.7|203187.4|203037.4|16
1636456350000|2021-11-09 11:12:30|203192.4|203042.4|203190.7|203040.7|203192.4|203042.4|203189.2|203039.2|11
1636456360000|2021-11-09 11:12:40|203190.3|203040.3|203191.3|203041.3|203191.3|203041.3|203189.3|203039.3|14
1636456370000|2021-11-09 11:12:50|203192.4|203042.4|203188.3|203038.3|203192.4|203042.4|203188|203038|14
1636456380000|2021-11-09 11:13:00|203187.7|203037.7|203189|203039|203189.3|203039.3|203187.4|203037.4|19
1636456390000|2021-11-09 11:13:10|203188.9|203038.9|203188.4|203038.4|203188.9|203038.9|203185.6|203035.6|13
1636456400000|2021-11-09 11:13:20|203188.6|203038.6|203190.8|203040.8|203193.6|203043.6|203188|203038|21
1636456410000|2021-11-09 11:13:30|203190.6|203040.6|203189.2|203039.2|203190.7|203040.7|203188.4|203038.4|20
1636456420000|2021-11-09 11:13:40|203189|203039|203189.8|203039.8|203189.8|203039.8|203188.5|203038.5|15
1636456430000|2021-11-09 11:13:50|203189.5|203039.5|203187.7|203037.7|203189.9|203039.9|203187.4|203037.4|17
1636456440000|2021-11-09 11:14:00|203187.4|203037.4|203186.8|203036.8|203187.7|203037.7|203186.6|203036.6|7
1636456450000|2021-11-09 11:14:10|203187.5|203037.5|203189.4|203039.4|203189.5|203039.5|203186.4|203036.4|17
1636456460000|2021-11-09 11:14:20|203188.8|203038.8|203188.7|203038.7|203189.3|203039.3|203187.8|203037.8|13
1636456470000|2021-11-09 11:14:30|203188.3|203038.3|203191.4|203041.4|203191.4|203041.4|203187|203037|16
1636456480000|2021-11-09 11:14:40|203191.1|203041.1|203194.6|203044.6|203194.6|203044.6|203190.8|203040.8|15
1636456490000|2021-11-09 11:14:50|203193.6|203043.6|203193.1|203043.1|203194.4|203044.4|203192.2|203042.2|11
1636456500000|2021-11-09 11:15:00|203193|203043|203193|203043|203193|203043|203189.8|203039.8|19
1636456510000|2021-11-09 11:15:10|203192.7|203042.7|203188.5|203038.5|203192.7|203042.7|203188.5|203038.5|14
1636456520000|2021-11-09 11:15:20|203189.7|203039.7|203190.9|203040.9|203190.9|203040.9|203187.5|203037.5|17
1636456530000|2021-11-09 11:15:30|203190.7|203040.7|203236.1|203086.1|203238.9|203088.9|203190.6|203040.6|18
1636456540000|2021-11-09 11:15:40|203237.3|203087.3|203243.6|203093.6|203243.6|203093.6|203236.4|203086.4|20
1636456550000|2021-11-09 11:15:50|203241.9|203091.9|203248.3|203098.3|203265.6|203115.6|203240.7|203090.7|31
1636456560000|2021-11-09 11:16:00|203248.6|203098.6|203243.5|203093.5|203250.2|203100.2|203241.5|203091.5|19
1636456570000|2021-11-09 11:16:10|203241.5|203091.5|203246.4|203096.4|203251|203101|203241.5|203091.5|22
1636456580000|2021-11-09 11:16:20|203246.3|203096.3|203249.4|203099.4|203251.7|203101.7|203246.2|203096.2|20
1636456590000|2021-11-09 11:16:30|203250.1|203100.1|203239.2|203089.2|203252.5|203102.5|203236.6|203086.6|24
1636456600000|2021-11-09 11:16:40|203238.4|203088.4|203236.5|203086.5|203238.4|203088.4|203234.4|203084.4|23
1636456610000|2021-11-09 11:16:50|203237.4|203087.4|203245.3|203095.3|203247.7|203097.7|203236.3|203086.3|17
1636456620000|2021-11-09 11:17:00|203244.7|203094.7|203242.1|203092.1|203246.9|203096.9|203241.9|203091.9|27
1636456630000|2021-11-09 11:17:10|203241.7|203091.7|203242.8|203092.8|203244.6|203094.6|203241.4|203091.4|15
1636456640000|2021-11-09 11:17:20|203243.6|203093.6|203237.8|203087.8|203244.1|203094.1|203237.5|203087.5|20
1636456650000|2021-11-09 11:17:30|203237.9|203087.9|203238.5|203088.5|203242|203092|203236.9|203086.9|19
1636456660000|2021-11-09 11:17:40|203238.6|203088.6|203219.1|203069.1|203238.6|203088.6|203219.1|203069.1|22
1636456670000|2021-11-09 11:17:50|203218.4|203068.4|203216.8|203066.8|203218.5|203068.5|203216|203066|22
1636456680000|2021-11-09 11:18:00|203217.7|203067.7|203220.5|203070.5|203221.7|203071.7|203216.9|203066.9|20
1636456690000|2021-11-09 11:18:10|203220.1|203070.1|203216.4|203066.4|203220.1|203070.1|203216.4|203066.4|12
1636456700000|2021-11-09 11:18:20|203216.5|203066.5|203216.5|203066.5|203217.7|203067.7|203213.8|203063.8|12
1636456710000|2021-11-09 11:18:30|203215.5|203065.5|203216.6|203066.6|203217.2|203067.2|203214.1|203064.1|21
1636456720000|2021-11-09 11:18:40|203216.4|203066.4|203216.9|203066.9|203218.5|203068.5|203214.9|203064.9|19
1636456730000|2021-11-09 11:18:50|203215.7|203065.7|203197.5|203047.5|203217.8|203067.8|203196.2|203046.2|23
1636456740000|2021-11-09 11:19:00|203196.1|203046.1|203190.1|203040.1|203196.1|203046.1|203189.3|203039.3|27
1636456750000|2021-11-09 11:19:10|203190.7|203040.7|203191.1|203041.1|203193.1|203043.1|203189.9|203039.9|17
1636456760000|2021-11-09 11:19:20|203191.3|203041.3|203192.4|203042.4|203192.4|203042.4|203190.4|203040.4|17
1636456770000|2021-11-09 11:19:30|203192.5|203042.5|203189.6|203039.6|203194.2|203044.2|203186.6|203036.6|18
1636456780000|2021-11-09 11:19:40|203188.1|203038.1|203186.9|203036.9|203188.1|203038.1|203186.9|203036.9|12
1636456790000|2021-11-09 11:19:50|203186.7|203036.7|203187.4|203037.4|203187.6|203037.6|203185.4|203035.4|16
1636456800000|2021-11-09 11:20:00|203186.8|203036.8|203189.2|203039.2|203190.5|203040.5|203186.8|203036.8|25
1636456810000|2021-11-09 11:20:10|203188.9|203038.9|203189.7|203039.7|203190.5|203040.5|203188.7|203038.7|16
1636456820000|2021-11-09 11:20:20|203191.4|203041.4|203192.7|203042.7|203193.2|203043.2|203189.7|203039.7|14
1636456830000|2021-11-09 11:20:30|203192.5|203042.5|203191.7|203041.7|203193.8|203043.8|203191.7|203041.7|10
1636456840000|2021-11-09 11:20:40|203191.8|203041.8|203192.3|203042.3|203193.2|203043.2|203191.6|203041.6|20
1636456850000|2021-11-09 11:20:50|203192.2|203042.2|203191.8|203041.8|203193.5|203043.5|203190.7|203040.7|20
1636456860000|2021-11-09 11:21:00|203192|203042|203190.3|203040.3|203192.1|203042.1|203189.7|203039.7|13
1636456870000|2021-11-09 11:21:10|203189.9|203039.9|203189|203039|203190|203040|203187.9|203037.9|10
1636456880000|2021-11-09 11:21:20|203189.4|203039.4|203190|203040|203191.3|203041.3|203187.6|203037.6|10
1636456890000|2021-11-09 11:21:30|203189.5|203039.5|203191.6|203041.6|203191.8|203041.8|203188|203038|18
1636456900000|2021-11-09 11:21:40|203191.8|203041.8|203191.6|203041.6|203191.8|203041.8|203191|203041|8
1636456910000|2021-11-09 11:21:50|203191.2|203041.2|203193.1|203043.1|203193.4|203043.4|203190.6|203040.6|15
1636456920000|2021-11-09 11:22:00|203192.3|203042.3|203169.1|203019.1|203192.5|203042.5|203168.8|203018.8|20
1636456930000|2021-11-09 11:22:10|203169.9|203019.9|203162.9|203012.9|203170.9|203020.9|203158.1|203008.1|19
1636456940000|2021-11-09 11:22:20|203162.5|203012.5|203161.2|203011.2|203163.1|203013.1|203160.5|203010.5|14
1636456950000|2021-11-09 11:22:30|203161.7|203011.7|203160.4|203010.4|203161.7|203011.7|203160.3|203010.3|9
1636456960000|2021-11-09 11:22:40|203160.2|203010.2|203159.6|203009.6|203160.5|203010.5|203158.8|203008.8|12
1636456970000|2021-11-09 11:22:50|203159.2|203009.2|203174.7|203024.7|203174.7|203024.7|203158.8|203008.8|13
1636456980000|2021-11-09 11:23:00|203174.9|203024.9|203170.7|203020.7|203174.9|203024.9|203166.4|203016.4|27
1636456990000|2021-11-09 11:23:10|203170.1|203020.1|203170.5|203020.5|203170.7|203020.7|203169.8|203019.8|16
1636457000000|2021-11-09 11:23:20|203170.6|203020.6|203169.4|203019.4|203170.7|203020.7|203168|203018|13
1636457010000|2021-11-09 11:23:30|203167.5|203017.5|203169.5|203019.5|203171.4|203021.4|203165.5|203015.5|18
1636457020000|2021-11-09 11:23:40|203168.1|203018.1|203168.5|203018.5|203169.7|203019.7|203167.6|203017.6|10
1636457030000|2021-11-09 11:23:50|203168.6|203018.6|203168|203018|203168.9|203018.9|203165.5|203015.5|9
1636457040000|2021-11-09 11:24:00|203168.2|203018.2|203191.2|203041.2|203196.8|203046.8|203167.9|203017.9|22
1636457050000|2021-11-09 11:24:10|203191.4|203041.4|203194.6|203044.6|203194.6|203044.6|203188.9|203038.9|21
1636457060000|2021-11-09 11:24:20|203194.3|203044.3|203195.1|203045.1|203195.5|203045.5|203194.3|203044.3|12
1636457070000|2021-11-09 11:24:30|203194.9|203044.9|203192.7|203042.7|203195.1|203045.1|203192.7|203042.7|11
1636457080000|2021-11-09 11:24:40|203192.1|203042.1|203191.1|203041.1|203193.4|203043.4|203190.9|203040.9|19
1636457090000|2021-11-09 11:24:50|203191.4|203041.4|203189.8|203039.8|203191.4|203041.4|203188.3|203038.3|14
1636457100000|2021-11-09 11:25:00|203190|203040|203192|203042|203192|203042|203188.1|203038.1|12
1636457110000|2021-11-09 11:25:10|203191.1|203041.1|203184.6|203034.6|203191.5|203041.5|203184.6|203034.6|19
1636457120000|2021-11-09 11:25:20|203185.3|203035.3|203187|203037|203187.4|203037.4|203185.1|203035.1|16
1636457130000|2021-11-09 11:25:30|203187.5|203037.5|203187.9|203037.9|203189.3|203039.3|203187.3|203037.3|19
1636457140000|2021-11-09 11:25:40|203188.2|203038.2|203187.1|203037.1|203188.2|203038.2|203186.4|203036.4|13
1636457150000|2021-11-09 11:25:50|203187|203037|203189.7|203039.7|203189.7|203039.7|203185.4|203035.4|15
1636457160000|2021-11-09 11:26:00|203189.6|203039.6|203195.1|203045.1|203195.6|203045.6|203187|203037|24
1636457170000|2021-11-09 11:26:10|203197.1|203047.1|203200.5|203050.5|203200.7|203050.7|203197.1|203047.1|20
1636457180000|2021-11-09 11:26:20|203199.9|203049.9|203199.5|203049.5|203201.6|203051.6|203196.7|203046.7|15
1636457190000|2021-11-09 11:26:30|203198.4|203048.4|203201.6|203051.6|203202.1|203052.1|203198|203048|18
1636457200000|2021-11-09 11:26:40|203201.2|203051.2|203206.1|203056.1|203208.1|203058.1|203201|203051|19
1636457210000|2021-11-09 11:26:50|203205.4|203055.4|203203.5|203053.5|203205.4|203055.4|203201.9|203051.9|25
1636457220000|2021-11-09 11:27:00|203203.7|203053.7|203212|203062|203212|203062|203203.7|203053.7|19
1636457230000|2021-11-09 11:27:10|203217.1|203067.1|203212.4|203062.4|203217.1|203067.1|203212.1|203062.1|19
1636457240000|2021-11-09 11:27:20|203213.3|203063.3|203212.2|203062.2|203215.3|203065.3|203211.5|203061.5|16
1636457250000|2021-11-09 11:27:30|203213.7|203063.7|203229|203079|203232.5|203082.5|203212.6|203062.6|17
1636457260000|2021-11-09 11:27:40|203228.9|203078.9|203233.5|203083.5|203237.6|203087.6|203228.9|203078.9|24
1636457270000|2021-11-09 11:27:50|203233.7|203083.7|203232.7|203082.7|203235.5|203085.5|203232.3|203082.3|15
1636457280000|2021-11-09 11:28:00|203233.4|203083.4|203233.8|203083.8|203236.4|203086.4|203231|203081|21
1636457290000|2021-11-09 11:28:10|203233.7|203083.7|203233.8|203083.8|203233.8|203083.8|203232.4|203082.4|16
1636457300000|2021-11-09 11:28:20|203233.3|203083.3|203228.2|203078.2|203233.3|203083.3|203222.3|203072.3|26
1636457310000|2021-11-09 11:28:30|203224.8|203074.8|203228.4|203078.4|203229.9|203079.9|203223.9|203073.9|25
1636457320000|2021-11-09 11:28:40|203228.5|203078.5|203228.7|203078.7|203231.1|203081.1|203227.1|203077.1|21
1636457330000|2021-11-09 11:28:50|203228.8|203078.8|203228.1|203078.1|203228.8|203078.8|203226.5|203076.5|16
1636457340000|2021-11-09 11:29:00|203227.8|203077.8|203232|203082|203232|203082|203227.4|203077.4|17
1636457350000|2021-11-09 11:29:10|203231.9|203081.9|203234|203084|203239|203089|203229.7|203079.7|17
1636457360000|2021-11-09 11:29:20|203237|203087|203238.7|203088.7|203238.8|203088.8|203236.1|203086.1|16
1636457370000|2021-11-09 11:29:30|203239.6|203089.6|203239.6|203089.6|203239.6|203089.6|203236.6|203086.6|10
1636457380000|2021-11-09 11:29:40|203239.4|203089.4|203239.5|203089.5|203242|203092|203239|203089|15
1636457390000|2021-11-09 11:29:50|203239.8|203089.8|203241.4|203091.4|203241.7|203091.7|203239.8|203089.8|14
1636457400000|2021-11-09 11:30:00|203239.5|203089.5|203241.5|203091.5|203243.6|203093.6|203239.4|203089.4|9
1636457410000|2021-11-09 11:30:10|203243|203093|203241.1|203091.1|203243|203093|203240.6|203090.6|19
1636457420000|2021-11-09 11:30:20|203240.9|203090.9|203242|203092|203242|203092|203240.9|203090.9|7
1636457430000|2021-11-09 11:30:30|203243.2|203093.2|203242.7|203092.7|203243.2|203093.2|203241.5|203091.5|12
1636457440000|2021-11-09 11:30:40|203241.9|203091.9|203258.2|203108.2|203258.2|203108.2|203238.4|203088.4|12
1636457450000|2021-11-09 11:30:50|203275.5|203125.5|203272.7|203122.7|203276|203126|203264.2|203114.2|34
1636457460000|2021-11-09 11:31:00|203274|203124|203277.8|203127.8|203279.6|203129.6|203270.2|203120.2|30
1636457470000|2021-11-09 11:31:10|203278|203128|203274.5|203124.5|203278.3|203128.3|203268.9|203118.9|24
1636457480000|2021-11-09 11:31:20|203274.6|203124.6|203274.4|203124.4|203281.7|203131.7|203274.4|203124.4|25
1636457490000|2021-11-09 11:31:30|203273.5|203123.5|203275.5|203125.5|203279.1|203129.1|203273.5|203123.5|23
1636457500000|2021-11-09 11:31:40|203275.7|203125.7|203281.4|203131.4|203284.2|203134.2|203274.1|203124.1|21
1636457510000|2021-11-09 11:31:50|203280.9|203130.9|203275.8|203125.8|203280.9|203130.9|203271.1|203121.1|25
1636457520000|2021-11-09 11:32:00|203276.9|203126.9|203280.2|203130.2|203281|203131|203274.7|203124.7|22
1636457530000|2021-11-09 11:32:10|203279|203129|203277.5|203127.5|203281.5|203131.5|203274.9|203124.9|15
1636457540000|2021-11-09 11:32:20|203277.7|203127.7|203279.7|203129.7|203279.7|203129.7|203275.6|203125.6|22
1636457550000|2021-11-09 11:32:30|203281.2|203131.2|203278|203128|203283.8|203133.8|203277.1|203127.1|19
1636457560000|2021-11-09 11:32:40|203277.7|203127.7|203276.5|203126.5|203278.6|203128.6|203274.7|203124.7|13
1636457570000|2021-11-09 11:32:50|203276.7|203126.7|203280.5|203130.5|203281.7|203131.7|203275.1|203125.1|13
1636457580000|2021-11-09 11:33:00|203278.6|203128.6|203278.7|203128.7|203279.3|203129.3|203276.2|203126.2|19
1636457590000|2021-11-09 11:33:10|203279|203129|203279.6|203129.6|203280.1|203130.1|203277.4|203127.4|15
1636457600000|2021-11-09 11:33:20|203280|203130|203282.5|203132.5|203286.8|203136.8|203279.5|203129.5|21
1636457610000|2021-11-09 11:33:30|203283.1|203133.1|203285.2|203135.2|203285.5|203135.5|203282|203132|21
1636457620000|2021-11-09 11:33:40|203284.5|203134.5|203285.5|203135.5|203287.4|203137.4|203283.6|203133.6|18
1636457630000|2021-11-09 11:33:50|203285.4|203135.4|203283.4|203133.4|203285.4|203135.4|203282.6|203132.6|14
1636457640000|2021-11-09 11:34:00|203283.1|203133.1|203281.9|203131.9|203288.7|203138.7|203281.8|203131.8|18
1636457650000|2021-11-09 11:34:10|203278.9|203128.9|203283.8|203133.8|203285.9|203135.9|203278.9|203128.9|19
1636457660000|2021-11-09 11:34:20|203285.2|203135.2|203285.9|203135.9|203287.9|203137.9|203284.5|203134.5|20
1636457670000|2021-11-09 11:34:30|203286.5|203136.5|203286|203136|203288.2|203138.2|203285.2|203135.2|20
1636457680000|2021-11-09 11:34:40|203285.8|203135.8|203286.1|203136.1|203289.5|203139.5|203284.9|203134.9|16
1636457690000|2021-11-09 11:34:50|203285.1|203135.1|203285.2|203135.2|203291.5|203141.5|203285|203135|17
1636457700000|2021-11-09 11:35:00|203286.2|203136.2|203287.9|203137.9|203291.7|203141.7|203281.2|203131.2|22
1636457710000|2021-11-09 11:35:10|203288.1|203138.1|203286.2|203136.2|203291.1|203141.1|203285.5|203135.5|10
1636457720000|2021-11-09 11:35:20|203286.6|203136.6|203291.3|203141.3|203294.2|203144.2|203281.4|203131.4|14
1636457730000|2021-11-09 11:35:30|203291.2|203141.2|203285|203135|203291.2|203141.2|203285|203135|17
1636457740000|2021-11-09 11:35:40|203281.7|203131.7|203281.2|203131.2|203283|203133|203279.7|203129.7|24
1636457750000|2021-11-09 11:35:50|203281.3|203131.3|203283.6|203133.6|203283.6|203133.6|203279.1|203129.1|24
1636457760000|2021-11-09 11:36:00|203283.1|203133.1|203283.1|203133.1|203285.4|203135.4|203281|203131|23
1636457770000|2021-11-09 11:36:10|203282.9|203132.9|203289.4|203139.4|203291.3|203141.3|203282.2|203132.2|15
1636457780000|2021-11-09 11:36:20|203289.9|203139.9|203287.6|203137.6|203289.9|203139.9|203284.6|203134.6|16
1636457790000|2021-11-09 11:36:30|203287.7|203137.7|203290|203140|203292|203142|203287.7|203137.7|9
1636457800000|2021-11-09 11:36:40|203289.3|203139.3|203289.5|203139.5|203291.4|203141.4|203287.8|203137.8|18
1636457810000|2021-11-09 11:36:50|203289.9|203139.9|203290|203140|203290.2|203140.2|203289.5|203139.5|13
1636457820000|2021-11-09 11:37:00|203290.2|203140.2|203286.2|203136.2|203291.7|203141.7|203284.8|203134.8|13
1636457830000|2021-11-09 11:37:10|203285.9|203135.9|203288.5|203138.5|203289.7|203139.7|203285.3|203135.3|15
1636457840000|2021-11-09 11:37:20|203288.6|203138.6|203289.2|203139.2|203291.5|203141.5|203288.6|203138.6|11
1636457850000|2021-11-09 11:37:30|203289|203139|203287.7|203137.7|203289|203139|203285.8|203135.8|14
1636457860000|2021-11-09 11:37:40|203290.8|203140.8|203285.4|203135.4|203290.8|203140.8|203285.3|203135.3|20
1636457870000|2021-11-09 11:37:50|203282.4|203132.4|203280.7|203130.7|203284.3|203134.3|203280.7|203130.7|12
1636457880000|2021-11-09 11:38:00|203280.8|203130.8|203283.1|203133.1|203284.5|203134.5|203280.8|203130.8|14
1636457890000|2021-11-09 11:38:10|203282.8|203132.8|203280.2|203130.2|203287.8|203137.8|203280.2|203130.2|17
1636457900000|2021-11-09 11:38:20|203280|203130|203288.5|203138.5|203288.6|203138.6|203278.8|203128.8|21
1636457910000|2021-11-09 11:38:30|203286.7|203136.7|203287.1|203137.1|203289.9|203139.9|203285.8|203135.8|22
1636457920000|2021-11-09 11:38:40|203287.5|203137.5|203285|203135|203288.4|203138.4|203282.4|203132.4|22
1636457930000|2021-11-09 11:38:50|203284.3|203134.3|203282.8|203132.8|203284.5|203134.5|203282.5|203132.5|17
1636457940000|2021-11-09 11:39:00|203283.1|203133.1|203251.2|203101.2|203284.4|203134.4|203243|203093|29
1636457950000|2021-11-09 11:39:10|203250.8|203100.8|203248.3|203098.3|203253|203103|203247.3|203097.3|13
1636457960000|2021-11-09 11:39:20|203248.7|203098.7|203257.2|203107.2|203257.7|203107.7|203248.7|203098.7|14
1636457970000|2021-11-09 11:39:30|203257.7|203107.7|203254.7|203104.7|203257.7|203107.7|203254.7|203104.7|5
1636457980000|2021-11-09 11:39:40|203249.5|203099.5|203252|203102|203254|203104|203249.5|203099.5|22
1636457990000|2021-11-09 11:39:50|203252.9|203102.9|203253.5|203103.5|203257.8|203107.8|203249.1|203099.1|18
1636458000000|2021-11-09 11:40:00|203253.7|203103.7|203210.9|203060.9|203253.7|203103.7|203210.9|203060.9|22
1636458010000|2021-11-09 11:40:10|203204.5|203054.5|203229.8|203079.8|203245.5|203095.5|203204.5|203054.5|21
1636458020000|2021-11-09 11:40:20|203232|203082|203215.2|203065.2|203232|203082|203215.2|203065.2|28
1636458030000|2021-11-09 11:40:30|203216.4|203066.4|203249.3|203099.3|203250.3|203100.3|203208.8|203058.8|26
1636458040000|2021-11-09 11:40:40|203247|203097|203249.3|203099.3|203250.4|203100.4|203242.7|203092.7|24
1636458050000|2021-11-09 11:40:50|203248.5|203098.5|203237.3|203087.3|203248.5|203098.5|203235|203085|26
1636458060000|2021-11-09 11:41:00|203237.8|203087.8|203240.6|203090.6|203242.4|203092.4|203236.5|203086.5|25
1636458070000|2021-11-09 11:41:10|203240.3|203090.3|203233.8|203083.8|203241.9|203091.9|203230.5|203080.5|26
1636458080000|2021-11-09 11:41:20|203232.8|203082.8|203234.2|203084.2|203238.5|203088.5|203231.6|203081.6|30
1636458090000|2021-11-09 11:41:30|203233.4|203083.4|203239.7|203089.7|203240|203090|203232.4|203082.4|26
1636458100000|2021-11-09 11:41:40|203239.5|203089.5|203237.2|203087.2|203246.6|203096.6|203235|203085|34
1636458110000|2021-11-09 11:41:50|203238.3|203088.3|203238.3|203088.3|203241.1|203091.1|203236.1|203086.1|34
1636458120000|2021-11-09 11:42:00|203238.5|203088.5|203235.7|203085.7|203242.6|203092.6|203234.1|203084.1|24
1636458130000|2021-11-09 11:42:10|203235.4|203085.4|203236.2|203086.2|203239.6|203089.6|203231.4|203081.4|27
1636458140000|2021-11-09 11:42:20|203235.6|203085.6|203235.5|203085.5|203235.7|203085.7|203230.9|203080.9|29
1636458150000|2021-11-09 11:42:30|203235.4|203085.4|203242|203092|203242|203092|203232.7|203082.7|28
1636458160000|2021-11-09 11:42:40|203239.3|203089.3|203251|203101|203251|203101|203239|203089|28
1636458170000|2021-11-09 11:42:50|203246.7|203096.7|203245.6|203095.6|203249.9|203099.9|203244.4|203094.4|22
1636458180000|2021-11-09 11:43:00|203245.1|203095.1|203243.7|203093.7|203246.4|203096.4|203241.5|203091.5|25
1636458190000|2021-11-09 11:43:10|203243.1|203093.1|203243|203093|203244.4|203094.4|203242.3|203092.3|22
1636458200000|2021-11-09 11:43:20|203242.4|203092.4|203245.1|203095.1|203246.4|203096.4|203242.1|203092.1|24
1636458210000|2021-11-09 11:43:30|203244.6|203094.6|203243.6|203093.6|203246.9|203096.9|203240.8|203090.8|22
1636458220000|2021-11-09 11:43:40|203243|203093|203243.6|203093.6|203247.9|203097.9|203242.8|203092.8|25
1636458230000|2021-11-09 11:43:50|203243.2|203093.2|203243.5|203093.5|203243.6|203093.6|203241.8|203091.8|17
1636458240000|2021-11-09 11:44:00|203243.7|203093.7|203247.7|203097.7|203248.4|203098.4|203243.2|203093.2|20
1636458250000|2021-11-09 11:44:10|203247.5|203097.5|203247.5|203097.5|203249.8|203099.8|203245.3|203095.3|18
1636458260000|2021-11-09 11:44:20|203247.2|203097.2|203243|203093|203247.8|203097.8|203242.9|203092.9|22
1636458270000|2021-11-09 11:44:30|203244.1|203094.1|203242.7|203092.7|203247.4|203097.4|203242.7|203092.7|18
1636458280000|2021-11-09 11:44:40|203243|203093|203243.8|203093.8|203245|203095|203242.4|203092.4|18
1636458290000|2021-11-09 11:44:50|203243.7|203093.7|203279.9|203129.9|203281.7|203131.7|203242.8|203092.8|25
1636458300000|2021-11-09 11:45:00|203279.8|203129.8|203279.7|203129.7|203282.2|203132.2|203276.7|203126.7|26
1636458310000|2021-11-09 11:45:10|203278.5|203128.5|203281.9|203131.9|203283|203133|203278.5|203128.5|18
1636458320000|2021-11-09 11:45:20|203281.4|203131.4|203279.2|203129.2|203281.8|203131.8|203279.2|203129.2|27
1636458330000|2021-11-09 11:45:30|203280.7|203130.7|203280.9|203130.9|203280.9|203130.9|203277.7|203127.7|16
1636458340000|2021-11-09 11:45:40|203280.6|203130.6|203287.7|203137.7|203287.7|203137.7|203277.7|203127.7|16
1636458350000|2021-11-09 11:45:50|203287.4|203137.4|203292.2|203142.2|203298|203148|203287.3|203137.3|26
1636458360000|2021-11-09 11:46:00|203292.7|203142.7|203290|203140|203294.9|203144.9|203289|203139|21
1636458370000|2021-11-09 11:46:10|203290.3|203140.3|203293.2|203143.2|203293.2|203143.2|203287.7|203137.7|20
1636458380000|2021-11-09 11:46:20|203293|203143|203296.1|203146.1|203297.8|203147.8|203292.9|203142.9|20
1636458390000|2021-11-09 11:46:30|203295.9|203145.9|203292.1|203142.1|203296.5|203146.5|203292.1|203142.1|9
1636458400000|2021-11-09 11:46:40|203292|203142|203282.4|203132.4|203294.6|203144.6|203281.8|203131.8|20
1636458410000|2021-11-09 11:46:50|203282.2|203132.2|203282.5|203132.5|203286|203136|203279.5|203129.5|31
1636458420000|2021-11-09 11:47:00|203282.4|203132.4|203285.6|203135.6|203286.3|203136.3|203282.3|203132.3|22
1636458430000|2021-11-09 11:47:10|203285.3|203135.3|203288.5|203138.5|203293.8|203143.8|203283.9|203133.9|13
1636458440000|2021-11-09 11:47:20|203286.4|203136.4|203286.4|203136.4|203288|203138|203283.1|203133.1|31
1636458450000|2021-11-09 11:47:30|203284.4|203134.4|203286.6|203136.6|203288.1|203138.1|203284.4|203134.4|23
1636458460000|2021-11-09 11:47:40|203284.5|203134.5|203266.3|203116.3|203290.2|203140.2|203264.9|203114.9|30
1636458470000|2021-11-09 11:47:50|203271.4|203121.4|203274.4|203124.4|203276.9|203126.9|203271.1|203121.1|22
1636458480000|2021-11-09 11:48:00|203271.4|203121.4|203279.1|203129.1|203281.3|203131.3|203265.7|203115.7|30
1636458490000|2021-11-09 11:48:10|203279|203129|203279.6|203129.6|203281.6|203131.6|203277.8|203127.8|20
1636458500000|2021-11-09 11:48:20|203279.9|203129.9|203280.3|203130.3|203280.3|203130.3|203278.1|203128.1|19
1636458510000|2021-11-09 11:48:30|203279.2|203129.2|203279.4|203129.4|203280.3|203130.3|203279.2|203129.2|17
1636458520000|2021-11-09 11:48:40|203279.7|203129.7|203280.5|203130.5|203280.5|203130.5|203277.1|203127.1|13
1636458530000|2021-11-09 11:48:50|203281.2|203131.2|203278.8|203128.8|203282.7|203132.7|203278|203128|15
1636458540000|2021-11-09 11:49:00|203279.8|203129.8|203278.7|203128.7|203282.3|203132.3|203278.7|203128.7|18
1636458550000|2021-11-09 11:49:10|203276.2|203126.2|203272.6|203122.6|203278.3|203128.3|203270.4|203120.4|30
1636458560000|2021-11-09 11:49:20|203273.4|203123.4|203271.7|203121.7|203275.7|203125.7|203270.8|203120.8|29
1636458570000|2021-11-09 11:49:30|203271.6|203121.6|203274.1|203124.1|203276.9|203126.9|203271.6|203121.6|28
1636458580000|2021-11-09 11:49:40|203274.6|203124.6|203268.4|203118.4|203274.6|203124.6|203266.2|203116.2|25
1636458590000|2021-11-09 11:49:50|203267.3|203117.3|203277.5|203127.5|203280|203130|203267.3|203117.3|21
1636458600000|2021-11-09 11:50:00|203276.7|203126.7|203277.8|203127.8|203278.4|203128.4|203276.2|203126.2|9
1636458610000|2021-11-09 11:50:10|203278|203128|203276.1|203126.1|203279|203129|203274.9|203124.9|17
1636458620000|2021-11-09 11:50:20|203276.4|203126.4|203277|203127|203279.4|203129.4|203275.4|203125.4|14
1636458630000|2021-11-09 11:50:30|203277.3|203127.3|203276.2|203126.2|203277.8|203127.8|203275.6|203125.6|9
1636458640000|2021-11-09 11:50:40|203275.7|203125.7|203277.5|203127.5|203279.1|203129.1|203275.7|203125.7|7
1636458650000|2021-11-09 11:50:50|203277.3|203127.3|203277|203127|203279.1|203129.1|203276.3|203126.3|11
1636458660000|2021-11-09 11:51:00|203276|203126|203282.5|203132.5|203282.5|203132.5|203276|203126|19
1636458670000|2021-11-09 11:51:10|203282|203132|203278.2|203128.2|203283|203133|203277.3|203127.3|22
1636458680000|2021-11-09 11:51:20|203278.8|203128.8|203272.4|203122.4|203278.9|203128.9|203271.5|203121.5|23
1636458690000|2021-11-09 11:51:30|203272.1|203122.1|203276.2|203126.2|203276.3|203126.3|203270.8|203120.8|17
1636458700000|2021-11-09 11:51:40|203275.6|203125.6|203276.9|203126.9|203276.9|203126.9|203272.7|203122.7|24
1636458710000|2021-11-09 11:51:50|203277.2|203127.2|203278.5|203128.5|203283|203133|203276.5|203126.5|24
1636458720000|2021-11-09 11:52:00|203280.7|203130.7|203276.5|203126.5|203280.7|203130.7|203275.3|203125.3|20
1636458730000|2021-11-09 11:52:10|203276.1|203126.1|203277.1|203127.1|203279.3|203129.3|203274.7|203124.7|17
1636458740000|2021-11-09 11:52:20|203277.4|203127.4|203266.1|203116.1|203279.9|203129.9|203265.8|203115.8|23
1636458750000|2021-11-09 11:52:30|203263.8|203113.8|203270.3|203120.3|203271.3|203121.3|203262.4|203112.4|16
1636458760000|2021-11-09 11:52:40|203271.2|203121.2|203264|203114|203273.8|203123.8|203264|203114|11
1636458770000|2021-11-09 11:52:50|203264.5|203114.5|203271.2|203121.2|203274.1|203124.1|203263.5|203113.5|18
1636458780000|2021-11-09 11:53:00|203272.5|203122.5|203263.4|203113.4|203274.3|203124.3|203260|203110|23
1636458790000|2021-11-09 11:53:10|203263.5|203113.5|203280.4|203130.4|203284.5|203134.5|203262.1|203112.1|24
1636458800000|2021-11-09 11:53:20|203278.9|203128.9|203282.8|203132.8|203288.1|203138.1|203278.9|203128.9|12
1636458810000|2021-11-09 11:53:30|203283.7|203133.7|203270.1|203120.1|203283.7|203133.7|203267.7|203117.7|20
1636458820000|2021-11-09 11:53:40|203268|203118|203266.5|203116.5|203269.6|203119.6|203265.8|203115.8|22
1636458830000|2021-11-09 11:53:50|203266.9|203116.9|203242.6|203092.6|203266.9|203116.9|203238.4|203088.4|16
1636458840000|2021-11-09 11:54:00|203241.7|203091.7|203241.1|203091.1|203242.5|203092.5|203237.3|203087.3|15
1636458850000|2021-11-09 11:54:10|203241.9|203091.9|203242.1|203092.1|203244.9|203094.9|203241.9|203091.9|11
1636458860000|2021-11-09 11:54:20|203242.3|203092.3|203243.2|203093.2|203244.3|203094.3|203242.3|203092.3|12
1636458870000|2021-11-09 11:54:30|203243.7|203093.7|203240.4|203090.4|203245.2|203095.2|203240.4|203090.4|17
1636458880000|2021-11-09 11:54:40|203240.8|203090.8|203232.5|203082.5|203240.8|203090.8|203225|203075|19
1636458890000|2021-11-09 11:54:50|203231.8|203081.8|203229.5|203079.5|203233.9|203083.9|203229.3|203079.3|10
1636458900000|2021-11-09 11:55:00|203230|203080|203230.7|203080.7|203231.8|203081.8|203229.8|203079.8|10
1636458910000|2021-11-09 11:55:10|203231.2|203081.2|203230.1|203080.1|203231.2|203081.2|203226.7|203076.7|11
1636458920000|2021-11-09 11:55:20|203229.9|203079.9|203230.6|203080.6|203231.5|203081.5|203229.6|203079.6|13
1636458930000|2021-11-09 11:55:30|203231.2|203081.2|203233.1|203083.1|203235.2|203085.2|203231.2|203081.2|17
1636458940000|2021-11-09 11:55:40|203231.5|203081.5|203237|203087|203240.3|203090.3|203231.4|203081.4|14
1636458950000|2021-11-09 11:55:50|203236|203086|203237.8|203087.8|203238.4|203088.4|203233.8|203083.8|15
1636458960000|2021-11-09 11:56:00|203237.6|203087.6|203236.7|203086.7|203238.7|203088.7|203235.2|203085.2|14
1636458970000|2021-11-09 11:56:10|203237.7|203087.7|203239.6|203089.6|203239.6|203089.6|203237.1|203087.1|13
1636458980000|2021-11-09 11:56:20|203239.3|203089.3|203238.2|203088.2|203239.5|203089.5|203237.2|203087.2|14
1636458990000|2021-11-09 11:56:30|203238.5|203088.5|203238.1|203088.1|203238.9|203088.9|203237.4|203087.4|10
1636459000000|2021-11-09 11:56:40|203238.7|203088.7|203239.9|203089.9|203239.9|203089.9|203235.4|203085.4|15
1636459010000|2021-11-09 11:56:50|203240.2|203090.2|203239.3|203089.3|203241|203091|203238.7|203088.7|12
1636459020000|2021-11-09 11:57:00|203239.7|203089.7|203243.5|203093.5|203243.5|203093.5|203239.7|203089.7|13
1636459030000|2021-11-09 11:57:10|203244|203094|203242.7|203092.7|203244.5|203094.5|203241.1|203091.1|16
1636459040000|2021-11-09 11:57:20|203243.9|203093.9|203242|203092|203244.2|203094.2|203242|203092|11
1636459050000|2021-11-09 11:57:30|203240.2|203090.2|203242.3|203092.3|203244|203094|203240.2|203090.2|18
1636459060000|2021-11-09 11:57:40|203242.7|203092.7|203241.7|203091.7|203243.8|203093.8|203240.8|203090.8|19
1636459070000|2021-11-09 11:57:50|203241.8|203091.8|203239.3|203089.3|203242.3|203092.3|203238|203088|14
1636459080000|2021-11-09 11:58:00|203239.4|203089.4|203242.8|203092.8|203243.1|203093.1|203238.7|203088.7|8
1636459090000|2021-11-09 11:58:10|203242.4|203092.4|203278.3|203128.3|203281.6|203131.6|203238.9|203088.9|16
1636459100000|2021-11-09 11:58:20|203276.4|203126.4|203284.9|203134.9|203288.3|203138.3|203276.4|203126.4|27
1636459110000|2021-11-09 11:58:30|203284.6|203134.6|203258.6|203108.6|203285.2|203135.2|203257.7|203107.7|25
1636459120000|2021-11-09 11:58:40|203257.8|203107.8|203280.9|203130.9|203281.4|203131.4|203257.8|203107.8|25
1636459130000|2021-11-09 11:58:50|203280.4|203130.4|203281.7|203131.7|203282.4|203132.4|203278.2|203128.2|20
1636459140000|2021-11-09 11:59:00|203280.6|203130.6|203284.6|203134.6|203284.6|203134.6|203274.2|203124.2|30
1636459150000|2021-11-09 11:59:10|203280.8|203130.8|203272.1|203122.1|203287.7|203137.7|203266.7|203116.7|26
1636459160000|2021-11-09 11:59:20|203267.8|203117.8|203259.8|203109.8|203279.6|203129.6|203259.8|203109.8|27
1636459170000|2021-11-09 11:59:30|203262.1|203112.1|203285.6|203135.6|203288.8|203138.8|203259.7|203109.7|24
1636459180000|2021-11-09 11:59:40|203285.8|203135.8|203289.5|203139.5|203293.4|203143.4|203283.4|203133.4|23
1636459190000|2021-11-09 11:59:50|203289.9|203139.9|203300|203150|203305.7|203155.7|203285.8|203135.8|22
1636459200000|2021-11-09 12:00:00|203299.3|203149.3|203272.6|203122.6|203299.3|203149.3|203272.6|203122.6|39
1636459210000|2021-11-09 12:00:10|203271.9|203121.9|203275|203125|203277.2|203127.2|203262|203112|28
1636459220000|2021-11-09 12:00:20|203274.6|203124.6|203271|203121|203274.9|203124.9|203262.5|203112.5|27
1636459230000|2021-11-09 12:00:30|203266.5|203116.5|203279.3|203129.3|203280.5|203130.5|203264.4|203114.4|26
1636459240000|2021-11-09 12:00:40|203278.7|203128.7|203281.1|203131.1|203297.8|203147.8|203273.4|203123.4|30
1636459250000|2021-11-09 12:00:50|203281.7|203131.7|203282|203132|203286.6|203136.6|203278.8|203128.8|24
1636459260000|2021-11-09 12:01:00|203281.2|203131.2|203281.8|203131.8|203283|203133|203278.3|203128.3|20
1636459270000|2021-11-09 12:01:10|203281.7|203131.7|203283.6|203133.6|203285.8|203135.8|203279.4|203129.4|21
1636459280000|2021-11-09 12:01:20|203284.5|203134.5|203284.3|203134.3|203286.2|203136.2|203282.9|203132.9|17
1636459290000|2021-11-09 12:01:30|203283.7|203133.7|203287.8|203137.8|203289.2|203139.2|203283.7|203133.7|23
1636459300000|2021-11-09 12:01:40|203288.1|203138.1|203291.2|203141.2|203295.7|203145.7|203286.1|203136.1|27
1636459310000|2021-11-09 12:01:50|203290.4|203140.4|203314|203164|203315.3|203165.3|203290.4|203140.4|20
1636459320000|2021-11-09 12:02:00|203312.7|203162.7|203317.3|203167.3|203318.2|203168.2|203312.7|203162.7|21
1636459330000|2021-11-09 12:02:10|203317.2|203167.2|203323.2|203173.2|203323.2|203173.2|203316.2|203166.2|19
1636459340000|2021-11-09 12:02:20|203324|203174|203308.7|203158.7|203324|203174|203306.3|203156.3|24
1636459350000|2021-11-09 12:02:30|203315.4|203165.4|203285.9|203135.9|203315.4|203165.4|203283.8|203133.8|24
1636459360000|2021-11-09 12:02:40|203286|203136|203278|203128|203287.8|203137.8|203272.4|203122.4|21
1636459370000|2021-11-09 12:02:50|203277.8|203127.8|203273.5|203123.5|203277.8|203127.8|203270.5|203120.5|18
1636459380000|2021-11-09 12:03:00|203273.2|203123.2|203273.8|203123.8|203276.8|203126.8|203273.2|203123.2|21
1636459390000|2021-11-09 12:03:10|203273.9|203123.9|203273.1|203123.1|203276|203126|203272.1|203122.1|20
1636459400000|2021-11-09 12:03:20|203273.9|203123.9|203273.9|203123.9|203274.1|203124.1|203272.7|203122.7|21
1636459410000|2021-11-09 12:03:30|203274.6|203124.6|203236.1|203086.1|203275.4|203125.4|203235.3|203085.3|24
1636459420000|2021-11-09 12:03:40|203237.8|203087.8|203243.7|203093.7|203244.7|203094.7|203236|203086|17
1636459430000|2021-11-09 12:03:50|203243.2|203093.2|203239.9|203089.9|203243.2|203093.2|203239.1|203089.1|16
1636459440000|2021-11-09 12:04:00|203240|203090|203241.8|203091.8|203241.8|203091.8|203234.6|203084.6|26
1636459450000|2021-11-09 12:04:10|203242|203092|203250.1|203100.1|203253.4|203103.4|203240.6|203090.6|18
1636459460000|2021-11-09 12:04:20|203249.4|203099.4|203246.3|203096.3|203252.7|203102.7|203245.8|203095.8|24
1636459470000|2021-11-09 12:04:30|203248.2|203098.2|203276.6|203126.6|203278.9|203128.9|203248.2|203098.2|25
1636459480000|2021-11-09 12:04:40|203276.3|203126.3|203285.1|203135.1|203286.1|203136.1|203276.3|203126.3|26
1636459490000|2021-11-09 12:04:50|203286.3|203136.3|203290|203140|203293.9|203143.9|203283.3|203133.3|28
1636459500000|2021-11-09 12:05:00|203287.9|203137.9|203289.6|203139.6|203290.8|203140.8|203287|203137|20
1636459510000|2021-11-09 12:05:10|203288.5|203138.5|203287.5|203137.5|203289.8|203139.8|203286|203136|14
1636459520000|2021-11-09 12:05:20|203290.3|203140.3|203286|203136|203290.6|203140.6|203285.6|203135.6|17
1636459530000|2021-11-09 12:05:30|203286.1|203136.1|203285.9|203135.9|203287.4|203137.4|203284.8|203134.8|17
1636459540000|2021-11-09 12:05:40|203285.1|203135.1|203287.4|203137.4|203289|203139|203282.4|203132.4|22
1636459550000|2021-11-09 12:05:50|203287.6|203137.6|203279.2|203129.2|203287.6|203137.6|203278.8|203128.8|20
1636459560000|2021-11-09 12:06:00|203276.5|203126.5|203273.8|203123.8|203276.5|203126.5|203264.2|203114.2|26
1636459570000|2021-11-09 12:06:10|203273.9|203123.9|203271.5|203121.5|203273.9|203123.9|203267.1|203117.1|18
1636459580000|2021-11-09 12:06:20|203271.6|203121.6|203272.4|203122.4|203279.2|203129.2|203269.7|203119.7|21
1636459590000|2021-11-09 12:06:30|203272.8|203122.8|203274.2|203124.2|203274.8|203124.8|203270.5|203120.5|18
1636459600000|2021-11-09 12:06:40|203274.1|203124.1|203272.9|203122.9|203274.2|203124.2|203272.3|203122.3|22
1636459610000|2021-11-09 12:06:50|203270.1|203120.1|203237.1|203087.1|203270.1|203120.1|203237.1|203087.1|31
1636459620000|2021-11-09 12:07:00|203239.5|203089.5|203242|203092|203244.2|203094.2|203236|203086|27
1636459630000|2021-11-09 12:07:10|203241.4|203091.4|203237.5|203087.5|203242.8|203092.8|203232.9|203082.9|22
1636459640000|2021-11-09 12:07:20|203234.7|203084.7|203249.6|203099.6|203249.6|203099.6|203226.2|203076.2|27
1636459650000|2021-11-09 12:07:30|203248.1|203098.1|203248|203098|203252.1|203102.1|203246.3|203096.3|21
1636459660000|2021-11-09 12:07:40|203247.9|203097.9|203247.9|203097.9|203249.9|203099.9|203246.1|203096.1|22
1636459670000|2021-11-09 12:07:50|203246.6|203096.6|203246.2|203096.2|203247.8|203097.8|203242.8|203092.8|23
1636459680000|2021-11-09 12:08:00|203246.6|203096.6|203242.1|203092.1|203247|203097|203242.1|203092.1|25
1636459690000|2021-11-09 12:08:10|203243.1|203093.1|203242.7|203092.7|203245.9|203095.9|203241.8|203091.8|21
1636459700000|2021-11-09 12:08:20|203242.9|203092.9|203240.6|203090.6|203243.6|203093.6|203240.3|203090.3|23
1636459710000|2021-11-09 12:08:30|203240.4|203090.4|203242.4|203092.4|203242.5|203092.5|203240.4|203090.4|10
1636459720000|2021-11-09 12:08:40|203242.5|203092.5|203256.9|203106.9|203257|203107|203240.4|203090.4|22
1636459730000|2021-11-09 12:08:50|203255.8|203105.8|203258.3|203108.3|203258.7|203108.7|203255.2|203105.2|14
1636459740000|2021-11-09 12:09:00|203257.4|203107.4|203245|203095|203257.4|203107.4|203244.2|203094.2|25
1636459750000|2021-11-09 12:09:10|203244.9|203094.9|203245.1|203095.1|203245.8|203095.8|203243.2|203093.2|19
1636459760000|2021-11-09 12:09:20|203244.5|203094.5|203243.1|203093.1|203248.2|203098.2|203241|203091|21
1636459770000|2021-11-09 12:09:30|203243.4|203093.4|203249.6|203099.6|203250.5|203100.5|203243|203093|18
1636459780000|2021-11-09 12:09:40|203250.6|203100.6|203242.7|203092.7|203250.9|203100.9|203242.4|203092.4|15
1636459790000|2021-11-09 12:09:50|203243.1|203093.1|203247.8|203097.8|203247.8|203097.8|203238.6|203088.6|11
1636459800000|2021-11-09 12:10:00|203248.9|203098.9|203249.5|203099.5|203250.1|203100.1|203245.6|203095.6|21
1636459810000|2021-11-09 12:10:10|203248.8|203098.8|203253.7|203103.7|203254|203104|203247.7|203097.7|15
1636459820000|2021-11-09 12:10:20|203253.5|203103.5|203248.5|203098.5|203254.2|203104.2|203248.5|203098.5|15
1636459830000|2021-11-09 12:10:30|203248.4|203098.4|203241.7|203091.7|203248.4|203098.4|203240.1|203090.1|8
1636459840000|2021-11-09 12:10:40|203241.2|203091.2|203242|203092|203242.4|203092.4|203240.7|203090.7|11
1636459850000|2021-11-09 12:10:50|203240.1|203090.1|203245.8|203095.8|203250.1|203100.1|203240.1|203090.1|18
1636459860000|2021-11-09 12:11:00|203248.1|203098.1|203251|203101|203254.2|203104.2|203245.7|203095.7|22
1636459870000|2021-11-09 12:11:10|203251.1|203101.1|203252.2|203102.2|203268.5|203118.5|203251.1|203101.1|26
1636459880000|2021-11-09 12:11:20|203252.1|203102.1|203255.8|203105.8|203258.4|203108.4|203251.9|203101.9|19
1636459890000|2021-11-09 12:11:30|203255.7|203105.7|203251.1|203101.1|203256.5|203106.5|203239.5|203089.5|21
1636459900000|2021-11-09 12:11:40|203255.7|203105.7|203248|203098|203256.8|203106.8|203248|203098|26
1636459910000|2021-11-09 12:11:50|203248.7|203098.7|203247|203097|203251.6|203101.6|203246.4|203096.4|22
1636459920000|2021-11-09 12:12:00|203246.1|203096.1|203248.7|203098.7|203248.9|203098.9|203243.7|203093.7|22
1636459930000|2021-11-09 12:12:10|203247.2|203097.2|203245.5|203095.5|203256.1|203106.1|203243.5|203093.5|27
1636459940000|2021-11-09 12:12:20|203244.9|203094.9|203323.3|203173.3|203323.3|203173.3|203242.2|203092.2|29
1636459950000|2021-11-09 12:12:30|203321.5|203171.5|203325.9|203175.9|203328.5|203178.5|203321.5|203171.5|29
1636459960000|2021-11-09 12:12:40|203325.7|203175.7|203326.9|203176.9|203330.3|203180.3|203325.7|203175.7|23
1636459970000|2021-11-09 12:12:50|203326|203176|203352.2|203202.2|203358.2|203208.2|203325.1|203175.1|26
1636459980000|2021-11-09 12:13:00|203352.5|203202.5|203350.2|203200.2|203352.7|203202.7|203348.3|203198.3|21
1636459990000|2021-11-09 12:13:10|203367.7|203217.7|203358.9|203208.9|203367.7|203217.7|203352.3|203202.3|29
1636460000000|2021-11-09 12:13:20|203359.2|203209.2|203364.4|203214.4|203364.4|203214.4|203359.2|203209.2|27
1636460010000|2021-11-09 12:13:30|203364.7|203214.7|203431|203281|203432.3|203282.3|203360.7|203210.7|29
1636460020000|2021-11-09 12:13:40|203430.4|203280.4|203393.5|203243.5|203430.4|203280.4|203393.5|203243.5|29
1636460030000|2021-11-09 12:13:50|203396.1|203246.1|203387.4|203237.4|203396.3|203246.3|203385.7|203235.7|25
1636460040000|2021-11-09 12:14:00|203390.5|203240.5|203392.2|203242.2|203393.8|203243.8|203388.3|203238.3|18
1636460050000|2021-11-09 12:14:10|203392.6|203242.6|203400|203250|203406.1|203256.1|203392.3|203242.3|26
1636460060000|2021-11-09 12:14:20|203401.7|203251.7|203406.7|203256.7|203409.9|203259.9|203401.7|203251.7|19
1636460070000|2021-11-09 12:14:30|203404.8|203254.8|203402.4|203252.4|203407.7|203257.7|203401.8|203251.8|19
1636460080000|2021-11-09 12:14:40|203402.5|203252.5|203407.6|203257.6|203407.6|203257.6|203401.7|203251.7|21
1636460090000|2021-11-09 12:14:50|203408|203258|203475.2|203325.2|203475.2|203325.2|203406.7|203256.7|26
1636460100000|2021-11-09 12:15:00|203478.9|203328.9|203480.9|203330.9|203485.1|203335.1|203472.3|203322.3|30
1636460110000|2021-11-09 12:15:10|203481.4|203331.4|203453.4|203303.4|203483.6|203333.6|203445.9|203295.9|29
1636460120000|2021-11-09 12:15:20|203455.4|203305.4|203465.7|203315.7|203465.7|203315.7|203452.9|203302.9|33
1636460130000|2021-11-09 12:15:30|203464.3|203314.3|203467.3|203317.3|203474.5|203324.5|203461.1|203311.1|30
1636460140000|2021-11-09 12:15:40|203467.1|203317.1|203471.8|203321.8|203471.8|203321.8|203467|203317|25
1636460150000|2021-11-09 12:15:50|203466.5|203316.5|203450.1|203300.1|203471.8|203321.8|203448.9|203298.9|26
1636460160000|2021-11-09 12:16:00|203449.8|203299.8|203440.9|203290.9|203452|203302|203439.9|203289.9|27
1636460170000|2021-11-09 12:16:10|203439.8|203289.8|203441.8|203291.8|203442.9|203292.9|203437.9|203287.9|20
1636460180000|2021-11-09 12:16:20|203439.4|203289.4|203443.5|203293.5|203445.4|203295.4|203439.4|203289.4|19
1636460190000|2021-11-09 12:16:30|203443.4|203293.4|203442.8|203292.8|203443.4|203293.4|203442.3|203292.3|18
1636460200000|2021-11-09 12:16:40|203442.9|203292.9|203445|203295|203445.8|203295.8|203442.2|203292.2|13
1636460210000|2021-11-09 12:16:50|203444.8|203294.8|203468|203318|203480.9|203330.9|203444.7|203294.7|28
1636460220000|2021-11-09 12:17:00|203469.4|203319.4|203481.7|203331.7|203481.9|203331.9|203469.4|203319.4|31
1636460230000|2021-11-09 12:17:10|203481.8|203331.8|203481.4|203331.4|203483.5|203333.5|203480.8|203330.8|17
1636460240000|2021-11-09 12:17:20|203481.1|203331.1|203459.5|203309.5|203481.1|203331.1|203455.1|203305.1|30
1636460250000|2021-11-09 12:17:30|203457.8|203307.8|203450.8|203300.8|203465.7|203315.7|203450.6|203300.6|24
1636460260000|2021-11-09 12:17:40|203454.7|203304.7|203471|203321|203474.4|203324.4|203452.5|203302.5|33
1636460270000|2021-11-09 12:17:50|203470.8|203320.8|203455.4|203305.4|203473.8|203323.8|203454.4|203304.4|31
1636460280000|2021-11-09 12:18:00|203457.2|203307.2|203458.3|203308.3|203459.4|203309.4|203456|203306|19
1636460290000|2021-11-09 12:18:10|203458.1|203308.1|203455.9|203305.9|203458.1|203308.1|203455.4|203305.4|12
1636460300000|2021-11-09 12:18:20|203455.6|203305.6|203452.7|203302.7|203458.9|203308.9|203452.7|203302.7|17
1636460310000|2021-11-09 12:18:30|203457.4|203307.4|203456.6|203306.6|203457.7|203307.7|203455.1|203305.1|14
1636460320000|2021-11-09 12:18:40|203457.7|203307.7|203464.6|203314.6|203464.9|203314.9|203452.7|203302.7|16
1636460330000|2021-11-09 12:18:50|203465.9|203315.9|203462.8|203312.8|203467.1|203317.1|203461.2|203311.2|18
1636460340000|2021-11-09 12:19:00|203457.2|203307.2|203454.1|203304.1|203457.2|203307.2|203446.4|203296.4|15
1636460350000|2021-11-09 12:19:10|203453.8|203303.8|203453.2|203303.2|203454.6|203304.6|203450.4|203300.4|23
1636460360000|2021-11-09 12:19:20|203451.6|203301.6|203475.6|203325.6|203481.7|203331.7|203450.6|203300.6|24
1636460370000|2021-11-09 12:19:30|203473.7|203323.7|203479.8|203329.8|203485.8|203335.8|203473.6|203323.6|27
1636460380000|2021-11-09 12:19:40|203479.5|203329.5|203442.9|203292.9|203479.5|203329.5|203438.4|203288.4|30
1636460390000|2021-11-09 12:19:50|203444.7|203294.7|203472.8|203322.8|203472.8|203322.8|203444.6|203294.6|15
1636460400000|2021-11-09 12:20:00|203473.4|203323.4|203478.3|203328.3|203479.6|203329.6|203471.9|203321.9|27
1636460410000|2021-11-09 12:20:10|203457.2|203307.2|203448|203298|203457.2|203307.2|203445.8|203295.8|16
1636460420000|2021-11-09 12:20:20|203448.4|203298.4|203446.5|203296.5|203449.1|203299.1|203445.9|203295.9|14
1636460430000|2021-11-09 12:20:30|203447.8|203297.8|203447.7|203297.7|203447.8|203297.8|203446.2|203296.2|7
1636460440000|2021-11-09 12:20:40|203447.5|203297.5|203445.5|203295.5|203447.5|203297.5|203444.6|203294.6|11
1636460450000|2021-11-09 12:20:50|203445.9|203295.9|203456|203306|203456|203306|203445.2|203295.2|11
1636460460000|2021-11-09 12:21:00|203455.4|203305.4|203466.5|203316.5|203467.4|203317.4|203455|203305|25
1636460470000|2021-11-09 12:21:10|203466.9|203316.9|203468|203318|203469.5|203319.5|203465.8|203315.8|28
1636460480000|2021-11-09 12:21:20|203468.4|203318.4|203478.4|203328.4|203479.8|203329.8|203466.2|203316.2|29
1636460490000|2021-11-09 12:21:30|203478.7|203328.7|203478.7|203328.7|203484.9|203334.9|203478.1|203328.1|22
1636460500000|2021-11-09 12:21:40|203478.9|203328.9|203479.3|203329.3|203483.8|203333.8|203477.3|203327.3|14
1636460510000|2021-11-09 12:21:50|203478.6|203328.6|203484|203334|203485.1|203335.1|203478.6|203328.6|20
1636460520000|2021-11-09 12:22:00|203483.7|203333.7|203479.9|203329.9|203486|203336|203479|203329|21
1636460530000|2021-11-09 12:22:10|203480|203330|203467.4|203317.4|203482.8|203332.8|203448.8|203298.8|25
1636460540000|2021-11-09 12:22:20|203468.9|203318.9|203448.4|203298.4|203468.9|203318.9|203448.1|203298.1|25
1636460550000|2021-11-09 12:22:30|203447.4|203297.4|203449.6|203299.6|203453.4|203303.4|203446.6|203296.6|22
1636460560000|2021-11-09 12:22:40|203449.7|203299.7|203451.1|203301.1|203453.6|203303.6|203449.7|203299.7|16
1636460570000|2021-11-09 12:22:50|203450.8|203300.8|203465.7|203315.7|203470.3|203320.3|203446.3|203296.3|18
1636460580000|2021-11-09 12:23:00|203465.3|203315.3|203468.8|203318.8|203468.9|203318.9|203465.1|203315.1|19
1636460590000|2021-11-09 12:23:10|203468|203318|203472.4|203322.4|203472.9|203322.9|203467.1|203317.1|22
1636460600000|2021-11-09 12:23:20|203472.5|203322.5|203471.6|203321.6|203473.3|203323.3|203469.6|203319.6|18
1636460610000|2021-11-09 12:23:30|203471.4|203321.4|203470.6|203320.6|203471.4|203321.4|203469.2|203319.2|13
1636460620000|2021-11-09 12:23:40|203471.5|203321.5|203474.2|203324.2|203477.2|203327.2|203468.9|203318.9|23
1636460630000|2021-11-09 12:23:50|203473|203323|203474.6|203324.6|203485.5|203335.5|203470.8|203320.8|26
1636460640000|2021-11-09 12:24:00|203478.1|203328.1|203482.1|203332.1|203485|203335|203476.2|203326.2|22
1636460650000|2021-11-09 12:24:10|203485.1|203335.1|203450.7|203300.7|203487.5|203337.5|203443.9|203293.9|23
1636460660000|2021-11-09 12:24:20|203450.1|203300.1|203457.5|203307.5|203459.4|203309.4|203450|203300|23
1636460670000|2021-11-09 12:24:30|203457.9|203307.9|203457.8|203307.8|203458|203308|203453|203303|14
1636460680000|2021-11-09 12:24:40|203457.9|203307.9|203457.6|203307.6|203457.9|203307.9|203456.6|203306.6|10
1636460690000|2021-11-09 12:24:50|203456.9|203306.9|203467.3|203317.3|203469.6|203319.6|203456.9|203306.9|27
1636460700000|2021-11-09 12:25:00|203468.4|203318.4|203471.8|203321.8|203472.9|203322.9|203462.1|203312.1|30
1636460710000|2021-11-09 12:25:10|203472.1|203322.1|203473.8|203323.8|203474.3|203324.3|203471.3|203321.3|31
1636460720000|2021-11-09 12:25:20|203473.6|203323.6|203448.2|203298.2|203482.2|203332.2|203447.8|203297.8|31
1636460730000|2021-11-09 12:25:30|203448.1|203298.1|203448.7|203298.7|203449.3|203299.3|203443.2|203293.2|24
1636460740000|2021-11-09 12:25:40|203449|203299|203448.9|203298.9|203449.9|203299.9|203448.1|203298.1|13
1636460750000|2021-11-09 12:25:50|203447.2|203297.2|203397.1|203247.1|203447.2|203297.2|203384.5|203234.5|27
1636460760000|2021-11-09 12:26:00|203397.2|203247.2|203386.4|203236.4|203397.6|203247.6|203385|203235|23
1636460770000|2021-11-09 12:26:10|203387|203237|203386.6|203236.6|203387.7|203237.7|203384.4|203234.4|22
1636460780000|2021-11-09 12:26:20|203386.9|203236.9|203403.4|203253.4|203407.4|203257.4|203386.8|203236.8|27
1636460790000|2021-11-09 12:26:30|203402.8|203252.8|203401.7|203251.7|203402.8|203252.8|203396.5|203246.5|28
1636460800000|2021-11-09 12:26:40|203401|203251|203399.3|203249.3|203401.3|203251.3|203396.8|203246.8|13
1636460810000|2021-11-09 12:26:50|203398.9|203248.9|203406.9|203256.9|203409.7|203259.7|203398.9|203248.9|23
1636460820000|2021-11-09 12:27:00|203407.1|203257.1|203430.3|203280.3|203430.3|203280.3|203405.2|203255.2|27
1636460830000|2021-11-09 12:27:10|203430.8|203280.8|203405.8|203255.8|203430.8|203280.8|203398.3|203248.3|29
1636460840000|2021-11-09 12:27:20|203406.3|203256.3|203404.7|203254.7|203407.5|203257.5|203403.3|203253.3|17
1636460850000|2021-11-09 12:27:30|203399.5|203249.5|203396.9|203246.9|203400.3|203250.3|203394.3|203244.3|17
1636460860000|2021-11-09 12:27:40|203398|203248|203393.7|203243.7|203398|203248|203393.5|203243.5|24
1636460870000|2021-11-09 12:27:50|203394|203244|203383.8|203233.8|203395.5|203245.5|203383.8|203233.8|16
1636460880000|2021-11-09 12:28:00|203385.6|203235.6|203387.4|203237.4|203388.3|203238.3|203382.2|203232.2|29
1636460890000|2021-11-09 12:28:10|203387.2|203237.2|203396.4|203246.4|203397.9|203247.9|203386.1|203236.1|23
1636460900000|2021-11-09 12:28:20|203396.7|203246.7|203395.3|203245.3|203397.1|203247.1|203395|203245|13
1636460910000|2021-11-09 12:28:30|203395.1|203245.1|203393.9|203243.9|203396.3|203246.3|203393.9|203243.9|13
1636460920000|2021-11-09 12:28:40|203391.5|203241.5|203387.7|203237.7|203395.6|203245.6|203386.5|203236.5|22
1636460930000|2021-11-09 12:28:50|203386.9|203236.9|203390.3|203240.3|203392.4|203242.4|203386.9|203236.9|22
1636460940000|2021-11-09 12:29:00|203389.7|203239.7|203405.5|203255.5|203408.9|203258.9|203389.7|203239.7|23
1636460950000|2021-11-09 12:29:10|203401.6|203251.6|203398.7|203248.7|203408.4|203258.4|203397.7|203247.7|22
1636460960000|2021-11-09 12:29:20|203398.5|203248.5|203397.7|203247.7|203398.5|203248.5|203394.6|203244.6|24
1636460970000|2021-11-09 12:29:30|203398|203248|203398.7|203248.7|203403.7|203253.7|203395.9|203245.9|20
1636460980000|2021-11-09 12:29:40|203398|203248|203396.9|203246.9|203399|203249|203395.1|203245.1|16
1636460990000|2021-11-09 12:29:50|203398.2|203248.2|203397.7|203247.7|203403|203253|203397.7|203247.7|15
1636461000000|2021-11-09 12:30:00|203398.5|203248.5|203403.6|203253.6|203403.6|203253.6|203397.1|203247.1|22
1636461010000|2021-11-09 12:30:10|203403.8|203253.8|203427.5|203277.5|203427.5|203277.5|203401.7|203251.7|21
1636461020000|2021-11-09 12:30:20|203428.4|203278.4|203432.1|203282.1|203435.3|203285.3|203427.5|203277.5|25
1636461030000|2021-11-09 12:30:30|203430.9|203280.9|203433.7|203283.7|203435.3|203285.3|203430.5|203280.5|23
1636461040000|2021-11-09 12:30:40|203433.6|203283.6|203447.6|203297.6|203448.5|203298.5|203432.5|203282.5|27
1636461050000|2021-11-09 12:30:50|203447.4|203297.4|203448.8|203298.8|203449.2|203299.2|203443.2|203293.2|16
1636461060000|2021-11-09 12:31:00|203448.6|203298.6|203447.3|203297.3|203449.1|203299.1|203446.5|203296.5|20
1636461070000|2021-11-09 12:31:10|203446.6|203296.6|203445.4|203295.4|203447.7|203297.7|203445.1|203295.1|16
1636461080000|2021-11-09 12:31:20|203445.3|203295.3|203439.7|203289.7|203447.8|203297.8|203439.7|203289.7|22
1636461090000|2021-11-09 12:31:30|203440.5|203290.5|203443.8|203293.8|203445.1|203295.1|203440.4|203290.4|20
1636461100000|2021-11-09 12:31:40|203443.4|203293.4|203441.2|203291.2|203444|203294|203441.2|203291.2|13
1636461110000|2021-11-09 12:31:50|203441.7|203291.7|203450.1|203300.1|203450.3|203300.3|203441.7|203291.7|15
1636461120000|2021-11-09 12:32:00|203449.5|203299.5|203449.7|203299.7|203453.2|203303.2|203445.5|203295.5|10
1636461130000|2021-11-09 12:32:10|203449.8|203299.8|203452.4|203302.4|203456.4|203306.4|203439.3|203289.3|25
1636461140000|2021-11-09 12:32:20|203452.9|203302.9|203449.2|203299.2|203454.8|203304.8|203449.2|203299.2|13
1636461150000|2021-11-09 12:32:30|203449.1|203299.1|203463.8|203313.8|203466.9|203316.9|203447.8|203297.8|21
1636461160000|2021-11-09 12:32:40|203466.4|203316.4|203479|203329|203481.3|203331.3|203464.7|203314.7|32
1636461170000|2021-11-09 12:32:50|203479.9|203329.9|203492.3|203342.3|203492.3|203342.3|203477.2|203327.2|16
1636461180000|2021-11-09 12:33:00|203491.9|203341.9|203483.3|203333.3|203493|203343|203479.5|203329.5|28
1636461190000|2021-11-09 12:33:10|203483.1|203333.1|203486.5|203336.5|203491.4|203341.4|203481.8|203331.8|31
1636461200000|2021-11-09 12:33:20|203486.2|203336.2|203499.5|203349.5|203501.6|203351.6|203485.3|203335.3|29
1636461210000|2021-11-09 12:33:30|203497.8|203347.8|203532.1|203382.1|203535.4|203385.4|203497.8|203347.8|24
1636461220000|2021-11-09 12:33:40|203538.2|203388.2|203547.8|203397.8|203549.9|203399.9|203535.7|203385.7|22
1636461230000|2021-11-09 12:33:50|203546.1|203396.1|203546.2|203396.2|203549.9|203399.9|203542.8|203392.8|26
1636461240000|2021-11-09 12:34:00|203548.1|203398.1|203546.6|203396.6|203550.2|203450.5|203500.2|203391|20
1636461250000|2021-11-09 12:34:10|203546.1|203396.1|203544.5|203394.5|203548.3|203398.3|203543.8|203393.8|23
1636461260000|2021-11-09 12:34:20|203548.7|203398.7|203547.8|203397.8|203553.1|203403.1|203543.3|203393.3|21
1636461270000|2021-11-09 12:34:30|203551.1|203401.1|203550.1|203400.1|203553.6|203403.6|203549.4|203399.4|25
1636461280000|2021-11-09 12:34:40|203549.7|203399.7|203553.4|203403.4|203556.6|203406.6|203547|203397|30
1636461290000|2021-11-09 12:34:50|203556.1|203406.1|203562|203412|203564.8|203414.8|203554.4|203404.4|27
1636461300000|2021-11-09 12:35:00|203561.5|203411.5|203564.5|203414.5|203565|203415|203560.7|203410.7|14
1636461310000|2021-11-09 12:35:10|203564.3|203414.3|203564.3|203414.3|203565.6|203415.6|203564.1|203414.1|13
1636461320000|2021-11-09 12:35:20|203564.1|203414.1|203593.7|203443.7|203596.1|203446.1|203564.1|203414.1|26
1636461330000|2021-11-09 12:35:30|203594.1|203444.1|203598.9|203448.9|203603.4|203453.4|203591.9|203441.9|35
1636461340000|2021-11-09 12:35:40|203598.7|203448.7|203601.7|203451.7|203604.6|203454.6|203598.7|203448.7|20
1636461350000|2021-11-09 12:35:50|203602|203452|203593.9|203443.9|203602|203452|203591.2|203441.2|25
1636461360000|2021-11-09 12:36:00|203592.4|203442.4|203659.7|203509.7|203663.4|203513.4|203579.5|203429.5|34
1636461370000|2021-11-09 12:36:10|203663.5|203513.5|203658.5|203508.5|203663.5|203513.5|203645.4|203495.4|28
1636461380000|2021-11-09 12:36:20|203655.4|203505.4|203650.3|203500.3|203656.6|203506.6|203649.3|203499.3|19
1636461390000|2021-11-09 12:36:30|203649.4|203499.4|203649.2|203499.2|203652.3|203502.3|203649.2|203499.2|16
1636461400000|2021-11-09 12:36:40|203650.8|203500.8|203644.1|203494.1|203651|203501|203644.1|203494.1|21
1636461410000|2021-11-09 12:36:50|203643.7|203493.7|203620.3|203470.3|203644|203494|203619.4|203469.4|24
1636461420000|2021-11-09 12:37:00|203619.4|203469.4|203586.7|203436.7|203622|203472|203582.6|203432.6|24
1636461430000|2021-11-09 12:37:10|203586.3|203436.3|203581.1|203431.1|203586.8|203436.8|203581.1|203431.1|15
1636461440000|2021-11-09 12:37:20|203582.2|203432.2|203584.9|203434.9|203586|203436|203582.2|203432.2|14
1636461450000|2021-11-09 12:37:30|203583.4|203433.4|203583.6|203433.6|203585.9|203435.9|203581.4|203431.4|17
1636461460000|2021-11-09 12:37:40|203581.7|203431.7|203600.6|203450.6|203600.6|203450.6|203581.7|203431.7|22
1636461470000|2021-11-09 12:37:50|203598.9|203448.9|203600.4|203450.4|203600.6|203450.6|203597.2|203447.2|20
1636461480000|2021-11-09 12:38:00|203602.9|203452.9|203590.3|203440.3|203602.9|203452.9|203590.3|203440.3|20
1636461490000|2021-11-09 12:38:10|203590.7|203440.7|203584.3|203434.3|203590.7|203487.6|203532.9|203430.1|17
1636461500000|2021-11-09 12:38:20|203583.4|203433.4|203589.6|203439.6|203597.1|203447.1|203582.9|203432.9|21
1636461510000|2021-11-09 12:38:30|203589.8|203439.8|203589.1|203439.1|203590.6|203440.6|203585.1|203435.1|22
1636461520000|2021-11-09 12:38:40|203589.4|203439.4|203591|203441|203591.5|203441.5|203589.4|203439.4|11
1636461530000|2021-11-09 12:38:50|203591.1|203441.1|203583|203433|203591.7|203441.7|203583|203433|25
1636461540000|2021-11-09 12:39:00|203582|203432|203591|203441|203595.5|203491.6|203541.6|203432|21
1636461550000|2021-11-09 12:39:10|203590.8|203440.8|203592.9|203442.9|203594.5|203444.5|203590.8|203440.8|13
1636461560000|2021-11-09 12:39:20|203592.5|203442.5|203595.7|203445.7|203598.7|203448.7|203592.4|203442.4|20
1636461570000|2021-11-09 12:39:30|203595.6|203445.6|203598|203448|203598|203448|203590.8|203440.8|17
1636461580000|2021-11-09 12:39:40|203597.1|203447.1|203597.1|203447.1|203597.6|203447.6|203596.4|203446.4|11
1636461590000|2021-11-09 12:39:50|203596.6|203446.6|203584.7|203434.7|203597.8|203447.8|203579.9|203429.9|21
1636461600000|2021-11-09 12:40:00|203585.2|203435.2|203588.5|203438.5|203590.6|203440.6|203580.9|203430.9|21
1636461610000|2021-11-09 12:40:10|203591.2|203441.2|203593.5|203443.5|203595.1|203445.1|203588.1|203438.1|17
1636461620000|2021-11-09 12:40:20|203593.4|203443.4|203599.4|203449.4|203606.4|203456.4|203590.6|203440.6|22
1636461630000|2021-11-09 12:40:30|203599.2|203449.2|203603.9|203453.9|203603.9|203453.9|203597|203447|24
1636461640000|2021-11-09 12:40:40|203602.4|203452.4|203607.4|203457.4|203609|203459|203600.7|203450.7|23
1636461650000|2021-11-09 12:40:50|203611.9|203461.9|203647.9|203497.9|203655.4|203505.4|203606.4|203456.4|31
1636461660000|2021-11-09 12:41:00|203651.6|203501.6|203660.3|203510.3|203661.1|203511.1|203644.2|203494.2|20
1636461670000|2021-11-09 12:41:10|203664.5|203514.5|203659.9|203509.9|203667.4|203517.4|203655|203505|22
1636461680000|2021-11-09 12:41:20|203658.3|203508.3|203649|203499|203659.8|203509.8|203645.6|203495.6|17
1636461690000|2021-11-09 12:41:30|203654.7|203504.7|203645|203495|203656.6|203506.6|203645|203495|18
1636461700000|2021-11-09 12:41:40|203650.7|203500.7|203630.8|203480.8|203654|203504|203616.6|203466.6|23
1636461710000|2021-11-09 12:41:50|203630.3|203480.3|203623.2|203473.2|203633.7|203524|203574|203468|18
1636461720000|2021-11-09 12:42:00|203627.1|203477.1|203628.6|203478.6|203630.1|203480.1|203623|203473|23
1636461730000|2021-11-09 12:42:10|203630.2|203480.2|203625.1|203475.1|203630.2|203480.2|203622.1|203472.1|18
1636461740000|2021-11-09 12:42:20|203625|203475|203647.4|203497.4|203647.4|203497.4|203625|203475|29
1636461750000|2021-11-09 12:42:30|203646.9|203496.9|203647.9|203497.9|203651.5|203501.5|203646.9|203496.9|16
1636461760000|2021-11-09 12:42:40|203649.9|203499.9|203645.3|203495.3|203649.9|203499.9|203645.3|203495.3|10
1636461770000|2021-11-09 12:42:50|203645.2|203495.2|203645.9|203495.9|203646|203496|203644.5|203494.5|12
1636461780000|2021-11-09 12:43:00|203649.6|203499.6|203643.4|203493.4|203649.6|203499.6|203636.4|203486.4|28
1636461790000|2021-11-09 12:43:10|203642.3|203492.3|203643.8|203493.8|203645.7|203495.7|203639.4|203489.4|23
1636461800000|2021-11-09 12:43:20|203644.2|203494.2|203648.7|203498.7|203648.7|203498.7|203640.8|203490.8|24
1636461810000|2021-11-09 12:43:30|203649.3|203499.3|203649.9|203499.9|203650.7|203500.7|203646.7|203496.7|25
1636461820000|2021-11-09 12:43:40|203650.6|203500.6|203647.9|203497.9|203654.4|203504.4|203646.2|203496.2|24
1636461830000|2021-11-09 12:43:50|203648.4|203498.4|203649.5|203499.5|203651.5|203501.5|203648.4|203498.4|20
1636461840000|2021-11-09 12:44:00|203655.6|203505.6|203710.8|203560.8|203721.8|203571.8|203650|203500|31
1636461850000|2021-11-09 12:44:10|203710.9|203560.9|203697|203547|203716.7|203566.7|203695.6|203545.6|24
1636461860000|2021-11-09 12:44:20|203696.4|203546.4|203694.1|203544.1|203696.4|203546.4|203692.2|203542.2|17
1636461870000|2021-11-09 12:44:30|203697.5|203547.5|203695.8|203545.8|203701.3|203551.3|203693.5|203543.5|19
1636461880000|2021-11-09 12:44:40|203700.1|203550.1|203703.9|203553.9|203709.7|203559.7|203695.4|203545.4|21
1636461890000|2021-11-09 12:44:50|203703.8|203553.8|203708.1|203558.1|203711.1|203561.1|203703.8|203553.8|12
1636461900000|2021-11-09 12:45:00|203708.4|203558.4|203720.1|203570.1|203720.9|203570.9|203706.7|203556.7|29
1636461910000|2021-11-09 12:45:10|203673.1|203623.1|203719.2|203569.2|203723.5|203623.4|203673.1|203568.8|25
1636461920000|2021-11-09 12:45:20|203719.4|203569.4|203720.7|203570.7|203731.9|203581.9|203719.3|203569.3|22
1636461930000|2021-11-09 12:45:30|203720.4|203570.4|203713.6|203563.6|203723|203573|203713.1|203563.1|30
1636461940000|2021-11-09 12:45:40|203713.3|203563.3|203706.9|203556.9|203719.4|203569.4|203705.8|203555.8|22
1636461950000|2021-11-09 12:45:50|203707.2|203557.2|203707.4|203557.4|203707.8|203557.8|203705.8|203555.8|21
1636461960000|2021-11-09 12:46:00|203707.7|203557.7|203714.7|203564.7|203714.7|203564.7|203706.6|203556.6|22
1636461970000|2021-11-09 12:46:10|203718.6|203568.6|203713.3|203563.3|203718.9|203568.9|203711.7|203561.7|17
1636461980000|2021-11-09 12:46:20|203712.3|203562.3|203729.9|203579.9|203735.5|203585.5|203710.9|203560.9|23
1636461990000|2021-11-09 12:46:30|203729.8|203579.8|203709|203559|203732.4|203582.4|203708.5|203558.5|23
1636462000000|2021-11-09 12:46:40|203708.9|203558.9|203718.5|203568.5|203719.8|203569.8|203708.6|203558.6|27
1636462010000|2021-11-09 12:46:50|203718.7|203568.7|203718.9|203568.9|203719.3|203569.3|203717.2|203567.2|25
1636462020000|2021-11-09 12:47:00|203718.4|203568.4|203709.6|203559.6|203721.5|203571.5|203707.4|203557.4|27
1636462030000|2021-11-09 12:47:10|203709.8|203559.8|203704.2|203554.2|203709.9|203559.9|203700|203550|19
1636462040000|2021-11-09 12:47:20|203704.4|203554.4|203703.8|203553.8|203705.2|203555.2|203701.7|203551.7|24
1636462050000|2021-11-09 12:47:30|203704.4|203554.4|203727.8|203577.8|203731.4|203581.4|203703.9|203553.9|36
1636462060000|2021-11-09 12:47:40|203727.3|203577.3|203733.3|203583.3|203734.7|203584.7|203726.2|203576.2|27
1636462070000|2021-11-09 12:47:50|203730.4|203580.4|203731.4|203581.4|203731.9|203581.9|203729.8|203579.8|10
1636462080000|2021-11-09 12:48:00|203731.1|203581.1|203740.6|203590.6|203740.6|203590.6|203729.3|203579.3|28
1636462090000|2021-11-09 12:48:10|203740.3|203590.3|203733.6|203583.6|203740.3|203590.3|203732.8|203582.8|24
1636462100000|2021-11-09 12:48:20|203733.5|203583.5|203735.9|203585.9|203736.5|203586.5|203733.5|203583.5|20
1636462110000|2021-11-09 12:48:30|203739.9|203589.9|203736|203586|203740.4|203590.4|203734.7|203584.7|16
1636462120000|2021-11-09 12:48:40|203735.8|203585.8|203733.6|203583.6|203736.5|203586.5|203732.4|203582.4|15
1636462130000|2021-11-09 12:48:50|203733.5|203583.5|203733.4|203583.4|203733.8|203583.8|203733.3|203583.3|10
1636462140000|2021-11-09 12:49:00|203733.5|203583.5|203733.2|203583.2|203733.6|203583.6|203732.5|203582.5|10
1636462150000|2021-11-09 12:49:10|203733.9|203583.9|203724.2|203574.2|203736|203586|203724.1|203574.1|19
1636462160000|2021-11-09 12:49:20|203723.8|203573.8|203731.3|203581.3|203731.8|203581.8|203723.8|203573.8|22
1636462170000|2021-11-09 12:49:30|203730.8|203580.8|203733.3|203583.3|203736.4|203586.4|203726.5|203576.5|24
1636462180000|2021-11-09 12:49:40|203733.1|203583.1|203730|203580|203734|203584|203728.3|203578.3|25
1636462190000|2021-11-09 12:49:50|203731.1|203581.1|203733.3|203583.3|203733.3|203583.3|203729.1|203579.1|16
1636462200000|2021-11-09 12:50:00|203732.8|203582.8|203730.4|203580.4|203732.8|203582.8|203729.7|203579.7|21
1636462210000|2021-11-09 12:50:10|203730.9|203580.9|203732.7|203582.7|203733.1|203583.1|203728.4|203578.4|24
1636462220000|2021-11-09 12:50:20|203732.5|203582.5|203728.8|203578.8|203732.8|203582.8|203728.3|203578.3|19
1636462230000|2021-11-09 12:50:30|203728.7|203578.7|203734.4|203584.4|203734.9|203584.9|203728.7|203578.7|14
1636462240000|2021-11-09 12:50:40|203733.8|203583.8|203726.8|203576.8|203733.8|203583.8|203726.8|203576.8|24
1636462250000|2021-11-09 12:50:50|203728|203578|203725.5|203575.5|203728|203578|203723.2|203573.2|22
1636462260000|2021-11-09 12:51:00|203704.1|203554.1|203715.6|203565.6|203719.6|203569.6|203701.8|203551.8|29
1636462270000|2021-11-09 12:51:10|203715.9|203565.9|203724.5|203574.5|203724.5|203574.5|203713.5|203563.5|23
1636462280000|2021-11-09 12:51:20|203724.1|203574.1|203723.7|203573.7|203724.1|203574.1|203722.2|203572.2|19
1636462290000|2021-11-09 12:51:30|203723|203573|203717.5|203567.5|203723|203573|203717.2|203567.2|27
1636462300000|2021-11-09 12:51:40|203717.2|203567.2|203711.4|203561.4|203717.4|203567.4|203701.5|203551.5|28
1636462310000|2021-11-09 12:51:50|203710.8|203560.8|203717.8|203567.8|203717.9|203567.9|203710.8|203560.8|16
1636462320000|2021-11-09 12:52:00|203717.2|203567.2|203709.3|203559.3|203719.4|203569.4|203701.1|203551.1|30
1636462330000|2021-11-09 12:52:10|203707.4|203557.4|203710.2|203560.2|203711.9|203561.9|203707.4|203557.4|15
1636462340000|2021-11-09 12:52:20|203710.5|203560.5|203711.6|203561.6|203713.8|203563.8|203710.2|203560.2|15
1636462350000|2021-11-09 12:52:30|203711.5|203561.5|203709.6|203559.6|203714.2|203564.2|203709.6|203559.6|17
1636462360000|2021-11-09 12:52:40|203710.3|203560.3|203711.6|203561.6|203711.6|203561.6|203710.3|203560.3|13
1636462370000|2021-11-09 12:52:50|203711.9|203561.9|203712.1|203562.1|203714.5|203564.5|203710|203560|28
1636462380000|2021-11-09 12:53:00|203710.7|203560.7|203713.2|203563.2|203713.2|203563.2|203708.1|203558.1|13
1636462390000|2021-11-09 12:53:10|203713|203563|203713|203563|203714.2|203564.2|203711.6|203561.6|22
1636462400000|2021-11-09 12:53:20|203713.6|203563.6|203700.5|203550.5|203713.6|203563.6|203699.8|203549.8|18
1636462410000|2021-11-09 12:53:30|203700.8|203550.8|203693.5|203543.5|203700.8|203550.8|203693.2|203543.2|23
1636462420000|2021-11-09 12:53:40|203692.7|203542.7|203691.1|203541.1|203693.3|203543.3|203691|203541|23
1636462430000|2021-11-09 12:53:50|203691.3|203541.3|203692.9|203542.9|203692.9|203542.9|203690.2|203540.2|16
1636462440000|2021-11-09 12:54:00|203702.7|203552.7|203696.5|203546.5|203702.7|203552.7|203694.6|203544.6|15
1636462450000|2021-11-09 12:54:10|203696.1|203546.1|203696.2|203546.2|203698.2|203548.2|203695.5|203545.5|15
1636462460000|2021-11-09 12:54:20|203695.9|203545.9|203696.8|203546.8|203697.2|203547.2|203693.9|203543.9|11
1636462470000|2021-11-09 12:54:30|203696.5|203546.5|203691.7|203541.7|203697.6|203547.6|203688.5|203538.5|12
1636462480000|2021-11-09 12:54:40|203689.6|203539.6|203692.5|203542.5|203693.6|203543.6|203689.6|203539.6|11
1636462490000|2021-11-09 12:54:50|203693.3|203543.3|203691.1|203541.1|203693.3|203543.3|203690.4|203540.4|9
1636462500000|2021-11-09 12:55:00|203690.7|203540.7|203692.1|203542.1|203696.9|203546.9|203690.4|203540.4|23
1636462510000|2021-11-09 12:55:10|203692.8|203542.8|203692.2|203542.2|203693.1|203543.1|203690.3|203540.3|17
1636462520000|2021-11-09 12:55:20|203688.3|203538.3|203693|203543|203693|203543|203684.2|203534.2|19
1636462530000|2021-11-09 12:55:30|203693.3|203543.3|203694.9|203544.9|203695.6|203545.6|203692.6|203542.6|17
1636462540000|2021-11-09 12:55:40|203692.1|203542.1|203691.5|203541.5|203694.3|203544.3|203691|203541|14
1636462550000|2021-11-09 12:55:50|203690.2|203540.2|203691.6|203541.6|203691.6|203541.6|203688.4|203538.4|15
1636462560000|2021-11-09 12:56:00|203689.8|203539.8|203691.6|203541.6|203691.8|203541.8|203689.7|203539.7|9
1636462570000|2021-11-09 12:56:10|203691.8|203541.8|203690.4|203540.4|203692.9|203542.9|203686.8|203536.8|14
1636462580000|2021-11-09 12:56:20|203689.3|203539.3|203709.2|203559.2|203710|203606.9|203656.9|203537.5|19
1636462590000|2021-11-09 12:56:30|203709.8|203559.8|203709.7|203559.7|203716|203566|203708.6|203558.6|33
1636462600000|2021-11-09 12:56:40|203710.1|203560.1|203699|203549|203710.7|203560.7|203699|203549|25
1636462610000|2021-11-09 12:56:50|203698.6|203548.6|203702.7|203552.7|203708.3|203558.3|203698.6|203548.6|27
1636462620000|2021-11-09 12:57:00|203702.4|203552.4|203716.1|203566.1|203717.9|203567.9|203702.4|203552.4|22
1636462630000|2021-11-09 12:57:10|203714.1|203564.1|203703.7|203553.7|203715|203565|203702.8|203552.8|28
1636462640000|2021-11-09 12:57:20|203704.5|203554.5|203703.2|203553.2|203705.3|203555.3|203700.7|203550.7|31
1636462650000|2021-11-09 12:57:30|203703|203553|203699.8|203549.8|203703|203553|203694.7|203544.7|24
1636462660000|2021-11-09 12:57:40|203700|203550|203704.6|203554.6|203704.6|203554.6|203697|203547|19
1636462670000|2021-11-09 12:57:50|203705.4|203555.4|203697.8|203547.8|203705.4|203555.4|203692.7|203542.7|25
1636462680000|2021-11-09 12:58:00|203697.7|203547.7|203736.1|203586.1|203737.1|203587.1|203696.1|203546.1|22
1636462690000|2021-11-09 12:58:10|203737.4|203587.4|203734.2|203584.2|203740.1|203590.1|203732.7|203582.7|25
1636462700000|2021-11-09 12:58:20|203734.5|203584.5|203786.4|203636.4|203786.4|203636.4|203732.1|203582.1|26
1636462710000|2021-11-09 12:58:30|203788.8|203638.8|203776|203726|203822.4|203726|203773.9|203635.6|31
1636462720000|2021-11-09 12:58:40|203835.5|203685.5|203820|203670|203835.5|203728.5|203775.5|203664.3|29
1636462730000|2021-11-09 12:58:50|203818|203668|203818.6|203668.6|203819.7|203669.7|203817|203667|12
1636462740000|2021-11-09 12:59:00|203818.3|203668.3|203816.1|203666.1|203818.3|203668.3|203811.2|203661.2|21
1636462750000|2021-11-09 12:59:10|203817.6|203667.6|203815.8|203665.8|203818.3|203668.3|203814.2|203664.2|22
1636462760000|2021-11-09 12:59:20|203812.4|203662.4|203814.6|203664.6|203816.3|203666.3|203807.4|203657.4|26
1636462770000|2021-11-09 12:59:30|203807.2|203657.2|203809.6|203659.6|203809.6|203659.6|203804.3|203654.3|14
1636462780000|2021-11-09 12:59:40|203808.2|203658.2|203814.6|203664.6|203815.6|203665.6|203807.5|203657.5|15
1636462790000|2021-11-09 12:59:50|203814.9|203664.9|203809.4|203659.4|203814.9|203664.9|203805.3|203655.3|18
1636462800000|2021-11-09 13:00:00|203809.7|203659.7|203801.9|203651.9|203810.8|203660.8|203799.2|203649.2|30
1636462810000|2021-11-09 13:00:10|203802.1|203652.1|203765.9|203615.9|203802.2|203686.5|203736.5|203605.9|27
1636462820000|2021-11-09 13:00:20|203764.3|203614.3|203766.1|203616.1|203767.9|203617.9|203763.7|203613.7|18
1636462830000|2021-11-09 13:00:30|203763.7|203613.7|203766.7|203616.7|203768.2|203618.2|203761.3|203611.3|25
1636462840000|2021-11-09 13:00:40|203767.2|203617.2|203661.4|203611.4|203767.2|203617.2|203661.4|203564.6|22
1636462850000|2021-11-09 13:00:50|203662.2|203612.2|203688.7|203538.7|203715.6|203612.4|203657|203538.7|30
1636462860000|2021-11-09 13:01:00|203685|203535|203701.8|203551.8|203710.8|203560.8|203685|203535|27
1636462870000|2021-11-09 13:01:10|203692.1|203542.1|203643.9|203493.9|203692.1|203551.6|203601.6|203488.1|32
1636462880000|2021-11-09 13:01:20|203644.2|203494.2|203645.3|203495.3|203651.6|203501.6|203638.5|203488.5|26
1636462890000|2021-11-09 13:01:30|203649.6|203499.6|203635.3|203485.3|203649.6|203499.6|203628.8|203478.8|24
1636462900000|2021-11-09 13:01:40|203635.5|203485.5|203600.9|203450.9|203635.5|203485.5|203599.8|203449.8|35
1636462910000|2021-11-09 13:01:50|203603.4|203453.4|203584.8|203434.8|203603.4|203453.4|203579.9|203429.9|21
1636462920000|2021-11-09 13:02:00|203586|203436|203635|203485|203637.9|203487.9|203585.7|203435.7|36
1636462930000|2021-11-09 13:02:10|203634.8|203484.8|203663.5|203513.5|203664.6|203565|203610.9|203484.4|27
1636462940000|2021-11-09 13:02:20|203663.7|203513.7|203666|203516|203671.4|203521.4|203658.4|203508.4|30
1636462950000|2021-11-09 13:02:30|203665.1|203515.1|203656.5|203506.5|203666.9|203516.9|203655.2|203505.2|29
1636462960000|2021-11-09 13:02:40|203656.4|203506.4|203683|203533|203685.4|203535.4|203656.4|203506.4|30
1636462970000|2021-11-09 13:02:50|203683.9|203533.9|203693.8|203543.8|203693.8|203543.8|203681.2|203531.2|23
1636462980000|2021-11-09 13:03:00|203694.2|203544.2|203690.6|203540.6|203694.7|203544.7|203684.7|203534.7|27
1636462990000|2021-11-09 13:03:10|203687|203537|203637.9|203487.9|203692.4|203542.4|203637.7|203487.7|31
1636463000000|2021-11-09 13:03:20|203638.2|203488.2|203622.1|203472.1|203638.2|203488.2|203613.7|203463.7|30
1636463010000|2021-11-09 13:03:30|203632.4|203482.4|203664|203514|203665.3|203515.3|203608.2|203458.2|35
1636463020000|2021-11-09 13:03:40|203663.7|203513.7|203666.3|203516.3|203668.5|203518.5|203661.5|203511.5|19
1636463030000|2021-11-09 13:03:50|203665.8|203515.8|203652.3|203502.3|203667.7|203517.7|203648.9|203498.9|25
1636463040000|2021-11-09 13:04:00|203653.1|203503.1|203608.9|203458.9|203653.1|203503.1|203607.2|203457.2|28
1636463050000|2021-11-09 13:04:10|203607.7|203457.7|203581.2|203431.2|203611.4|203489.1|203538.1|203431.2|28
1636463060000|2021-11-09 13:04:20|203530.2|203480.2|203548.8|203498.8|203603.2|203498.8|203525.8|203424|25
1636463070000|2021-11-09 13:04:30|203600.7|203450.7|203609.3|203459.3|203609.3|203459.3|203596.6|203446.6|27
1636463080000|2021-11-09 13:04:40|203609.4|203459.4|203607.8|203457.8|203611.4|203461.4|203607.2|203457.2|20
1636463090000|2021-11-09 13:04:50|203608|203458|203606.8|203456.8|203608.4|203458.4|203605.9|203455.9|18
1636463100000|2021-11-09 13:05:00|203603.4|203453.4|203585.3|203435.3|203603.4|203453.4|203584.9|203434.9|29
1636463110000|2021-11-09 13:05:10|203587.1|203437.1|203599|203449|203605.6|203455.6|203579.5|203429.5|31
1636463120000|2021-11-09 13:05:20|203599.6|203449.6|203605.3|203455.3|203605.3|203455.3|203598.8|203448.8|21
1636463130000|2021-11-09 13:05:30|203605.2|203455.2|203595.4|203445.4|203605.2|203455.2|203594.7|203444.7|19
1636463140000|2021-11-09 13:05:40|203595.3|203445.3|203596.1|203446.1|203598.7|203448.7|203595.3|203445.3|13
1636463150000|2021-11-09 13:05:50|203596.6|203446.6|203599.8|203449.8|203599.9|203449.9|203596.2|203446.2|14
1636463160000|2021-11-09 13:06:00|203599.2|203449.2|203579|203429|203600.5|203450.5|203578.6|203428.6|19
1636463170000|2021-11-09 13:06:10|203578.9|203428.9|203590.1|203440.1|203590.1|203488.8|203538.8|203428.9|24
1636463180000|2021-11-09 13:06:20|203590|203440|203597.6|203447.6|203599.3|203449.3|203588.8|203438.8|21
1636463190000|2021-11-09 13:06:30|203597.4|203447.4|203610.6|203460.6|203613|203463|203597.1|203447.1|28
1636463200000|2021-11-09 13:06:40|203611.5|203461.5|203599.3|203449.3|203623.2|203473.2|203599.3|203449.3|32
1636463210000|2021-11-09 13:06:50|203602.1|203452.1|203607.2|203457.2|203608.7|203458.7|203599.6|203449.6|28
1636463220000|2021-11-09 13:07:00|203605|203455|203607|203457|203612.5|203462.5|203604.1|203454.1|34
1636463230000|2021-11-09 13:07:10|203605|203455|203599.7|203449.7|203606.7|203456.7|203595.6|203445.6|25
1636463240000|2021-11-09 13:07:20|203600.3|203450.3|203602.6|203452.6|203604.6|203454.6|203596.4|203446.4|21
1636463250000|2021-11-09 13:07:30|203604.4|203454.4|203610.9|203460.9|203611.6|203461.6|203600.5|203450.5|32
1636463260000|2021-11-09 13:07:40|203611.4|203461.4|203608.6|203458.6|203611.4|203461.4|203608.6|203458.6|19
1636463270000|2021-11-09 13:07:50|203610.8|203460.8|203618.6|203468.6|203619.1|203469.1|203610.8|203460.8|24
1636463280000|2021-11-09 13:08:00|203618.3|203468.3|203625.8|203475.8|203631.5|203481.5|203618|203468|29
1636463290000|2021-11-09 13:08:10|203626.5|203476.5|203602.1|203452.1|203628.5|203478.5|203594|203444|35
1636463300000|2021-11-09 13:08:20|203602|203452|203605.6|203455.6|203606.7|203499.9|203549.9|203449.1|24
1636463310000|2021-11-09 13:08:30|203605.8|203455.8|203603|203453|203605.8|203455.8|203600|203450|28
1636463320000|2021-11-09 13:08:40|203602.8|203452.8|203604.8|203454.8|203604.8|203454.8|203601.2|203451.2|23
1636463330000|2021-11-09 13:08:50|203604.9|203454.9|203600.8|203450.8|203606|203456|203598.2|203448.2|26
1636463340000|2021-11-09 13:09:00|203600.4|203450.4|203588.9|203438.9|203601.1|203451.1|203581.7|203431.7|28
1636463350000|2021-11-09 13:09:10|203591.9|203441.9|203592.4|203442.4|203595.1|203445.1|203590.2|203440.2|27
1636463360000|2021-11-09 13:09:20|203594.1|203444.1|203593.5|203443.5|203595|203445|203592.5|203442.5|10
1636463370000|2021-11-09 13:09:30|203594.2|203444.2|203580.5|203430.5|203594.2|203444.2|203575.5|203425.5|8
1636463380000|2021-11-09 13:09:40|203577.6|203427.6|203578.3|203428.3|203581.2|203431.2|203577.5|203427.5|26
1636463390000|2021-11-09 13:09:50|203578.6|203428.6|203577.5|203427.5|203579.4|203429.4|203577.5|203427.5|18
1636463400000|2021-11-09 13:10:00|203577.3|203427.3|203604.3|203454.3|203604.3|203454.3|203575.5|203425.5|23
1636463410000|2021-11-09 13:10:10|203602.6|203452.6|203596.2|203446.2|203603|203491.1|203541.1|203443|27
1636463420000|2021-11-09 13:10:20|203593.9|203443.9|203597|203447|203600.2|203450.2|203593.9|203443.9|26
1636463430000|2021-11-09 13:10:30|203592.5|203442.5|203592.8|203442.8|203595.6|203445.6|203591.3|203441.3|23
1636463440000|2021-11-09 13:10:40|203592.4|203442.4|203594.3|203444.3|203594.3|203490.6|203540.6|203432.5|24
1636463450000|2021-11-09 13:10:50|203596|203446|203590|203440|203596|203446|203589.8|203439.8|23
1636463460000|2021-11-09 13:11:00|203589.8|203439.8|203577.9|203427.9|203590.5|203479.9|203529.9|203426.4|25
1636463470000|2021-11-09 13:11:10|203576.9|203426.9|203579.8|203429.8|203581.5|203431.5|203572.6|203422.6|23
1636463480000|2021-11-09 13:11:20|203579.5|203429.5|203579.8|203429.8|203581.1|203431.1|203578.1|203428.1|15
1636463490000|2021-11-09 13:11:30|203579.5|203429.5|203595.3|203445.3|203595.3|203445.3|203579.5|203429.5|21
1636463500000|2021-11-09 13:11:40|203595.1|203445.1|203591.5|203441.5|203595.2|203445.2|203590.2|203440.2|17
1636463510000|2021-11-09 13:11:50|203591.6|203441.6|203541.7|203391.7|203591.6|203441.6|203531.9|203381.9|30
1636463520000|2021-11-09 13:12:00|203541.6|203391.6|203534.1|203384.1|203542.4|203392.4|203531.5|203381.5|28
1636463530000|2021-11-09 13:12:10|203536|203386|203535.3|203385.3|203536.1|203386.1|203530.1|203380.1|19
1636463540000|2021-11-09 13:12:20|203537|203387|203536|203386|203537|203387|203536|203386|10
1636463550000|2021-11-09 13:12:30|203536.1|203386.1|203527.6|203377.6|203549.6|203399.6|203527.6|203377.6|34
1636463560000|2021-11-09 13:12:40|203531|203381|203530.3|203380.3|203534.3|203384.3|203525.5|203375.5|19
1636463570000|2021-11-09 13:12:50|203530.4|203380.4|203528.8|203378.8|203530.4|203380.4|203526|203376|17
1636463580000|2021-11-09 13:13:00|203529|203379|203528.5|203378.5|203537.3|203387.3|203527.4|203377.4|18
1636463590000|2021-11-09 13:13:10|203529.6|203379.6|203525.4|203375.4|203531.1|203381.1|203525.4|203375.4|22
1636463600000|2021-11-09 13:13:20|203524.6|203374.6|203524.8|203374.8|203525.4|203375.4|203519.8|203369.8|17
1636463610000|2021-11-09 13:13:30|203524.5|203374.5|203526.5|203376.5|203526.5|203376.5|203524.5|203374.5|10
1636463620000|2021-11-09 13:13:40|203526.4|203376.4|203525.4|203375.4|203530.9|203380.9|203520.2|203370.2|29
1636463630000|2021-11-09 13:13:50|203525.6|203375.6|203474.5|203324.5|203526.7|203376.7|203473.6|203323.6|24
1636463640000|2021-11-09 13:14:00|203474.2|203324.2|203477.1|203327.1|203477.1|203327.1|203437.1|203287.1|36
1636463650000|2021-11-09 13:14:10|203478.4|203328.4|203438|203288|203485.7|203335.7|203438|203288|31
1636463660000|2021-11-09 13:14:20|203439.6|203289.6|203447.1|203297.1|203449.6|203299.6|203434.6|203284.6|31
1636463670000|2021-11-09 13:14:30|203445.1|203295.1|203432.7|203282.7|203445.1|203295.1|203432.1|203282.1|22
1636463680000|2021-11-09 13:14:40|203431.7|203281.7|203432.8|203282.8|203438.8|203288.8|203431.7|203281.7|18
1636463690000|2021-11-09 13:14:50|203432.7|203282.7|203437.6|203287.6|203437.6|203287.6|203429.8|203279.8|15
1636463700000|2021-11-09 13:15:00|203438.4|203288.4|203443.2|203293.2|203445.1|203295.1|203438.4|203288.4|25
1636463710000|2021-11-09 13:15:10|203443|203293|203435.5|203285.5|203443|203293|203434.5|203284.5|21
1636463720000|2021-11-09 13:15:20|203435.8|203285.8|203438.2|203288.2|203438.8|203288.8|203431.8|203281.8|23
1636463730000|2021-11-09 13:15:30|203437.2|203287.2|203440.2|203290.2|203441.3|203291.3|203431.7|203281.7|22
1636463740000|2021-11-09 13:15:40|203441.6|203291.6|203436.8|203286.8|203441.6|203291.6|203436.1|203286.1|14
1636463750000|2021-11-09 13:15:50|203436.9|203286.9|203441.2|203291.2|203443.3|203293.3|203432.1|203282.1|29
1636463760000|2021-11-09 13:16:00|203441.7|203291.7|203445.3|203295.3|203445.5|203295.5|203439.6|203289.6|24
1636463770000|2021-11-09 13:16:10|203445.5|203295.5|203444.1|203294.1|203445.8|203295.8|203442.7|203292.7|25
1636463780000|2021-11-09 13:16:20|203443.1|203293.1|203444.3|203294.3|203444.3|203294.3|203443|203293|17
1636463790000|2021-11-09 13:16:30|203443.6|203293.6|203471.1|203321.1|203471.1|203321.1|203443.6|203293.6|18
1636463800000|2021-11-09 13:16:40|203472.5|203322.5|203469.7|203319.7|203472.5|203322.5|203468.9|203318.9|18
1636463810000|2021-11-09 13:16:50|203512.8|203362.8|203508.3|203358.3|203512.8|203362.8|203503.4|203353.4|25
1636463820000|2021-11-09 13:17:00|203504.4|203354.4|203516.1|203366.1|203517.1|203367.1|203504.4|203354.4|24
1636463830000|2021-11-09 13:17:10|203516.6|203366.6|203521.1|203371.1|203521.6|203371.6|203516.1|203366.1|24
1636463840000|2021-11-09 13:17:20|203523.1|203373.1|203521.6|203371.6|203528.3|203378.3|203518.7|203368.7|20
1636463850000|2021-11-09 13:17:30|203521.9|203371.9|203519.5|203369.5|203522.1|203372.1|203516.6|203366.6|14
1636463860000|2021-11-09 13:17:40|203518.8|203368.8|203526.3|203376.3|203526.3|203376.3|203518.8|203368.8|24
1636463870000|2021-11-09 13:17:50|203525.8|203375.8|203519.8|203369.8|203525.8|203375.8|203515.7|203365.7|22
1636463880000|2021-11-09 13:18:00|203518.5|203368.5|203544|203394|203547|203397|203515.2|203365.2|30
1636463890000|2021-11-09 13:18:10|203545.2|203395.2|203543|203393|203546.1|203396.1|203541.6|203391.6|26
1636463900000|2021-11-09 13:18:20|203542.8|203392.8|203541.8|203391.8|203543.3|203393.3|203539.5|203389.5|22
1636463910000|2021-11-09 13:18:30|203542|203392|203542.9|203392.9|203543.3|203393.3|203541.7|203391.7|11
1636463920000|2021-11-09 13:18:40|203542.2|203392.2|203544.4|203394.4|203544.4|203394.4|203541.1|203391.1|19
1636463930000|2021-11-09 13:18:50|203544.1|203394.1|203547.6|203397.6|203548.8|203398.8|203543.3|203393.3|17
1636463940000|2021-11-09 13:19:00|203548.6|203398.6|203548|203398|203548.9|203398.9|203546.2|203396.2|15
1636463950000|2021-11-09 13:19:10|203547.5|203397.5|203590.3|203440.3|203599.8|203449.8|203547.5|203397.5|22
1636463960000|2021-11-09 13:19:20|203591.3|203441.3|203589.6|203439.6|203594.4|203444.4|203584.1|203434.1|23
1636463970000|2021-11-09 13:19:30|203590.5|203440.5|203600.6|203450.6|203602.3|203452.3|203589.6|203439.6|24
1636463980000|2021-11-09 13:19:40|203600.8|203450.8|203598.5|203448.5|203601.5|203451.5|203598.5|203448.5|15
1636463990000|2021-11-09 13:19:50|203598.3|203448.3|203612.7|203462.7|203612.7|203462.7|203596.2|203446.2|25
1636464000000|2021-11-09 13:20:00|203612.1|203462.1|203596.4|203446.4|203612.1|203462.1|203592.5|203442.5|35
1636464010000|2021-11-09 13:20:10|203590.2|203440.2|203596.8|203446.8|203598.1|203448.1|203590.2|203440.2|27
1636464020000|2021-11-09 13:20:20|203596.9|203446.9|203648.3|203498.3|203649.8|203499.8|203593.4|203443.4|33
1636464030000|2021-11-09 13:20:30|203647.1|203497.1|203632.6|203482.6|203647.1|203497.1|203627.7|203477.7|35
1636464040000|2021-11-09 13:20:40|203631.1|203481.1|203632|203482|203635.1|203485.1|203630|203480|21
1636464050000|2021-11-09 13:20:50|203633.7|203483.7|203633|203483|203635.9|203485.9|203631.4|203481.4|19
1636464060000|2021-11-09 13:21:00|203635.5|203485.5|203649.2|203499.2|203658.9|203508.9|203630.7|203480.7|20
1636464070000|2021-11-09 13:21:10|203650.1|203500.1|203643.5|203493.5|203654.4|203504.4|203639.9|203489.9|23
1636464080000|2021-11-09 13:21:20|203644.7|203494.7|203644.4|203494.4|203645.2|203495.2|203642|203492|16
1636464090000|2021-11-09 13:21:30|203644.6|203494.6|203640.8|203490.8|203645.1|203495.1|203637.7|203487.7|20
1636464100000|2021-11-09 13:21:40|203641.1|203491.1|203640.2|203490.2|203644.7|203494.7|203574.5|203424.5|32
1636464110000|2021-11-09 13:21:50|203640.8|203490.8|203632.6|203482.6|203643.2|203493.2|203632.6|203482.6|21
1636464120000|2021-11-09 13:22:00|203629.3|203479.3|203624.4|203474.4|203630.7|203480.7|203620|203470|27
1636464130000|2021-11-09 13:22:10|203623.6|203473.6|203632.3|203482.3|203637.9|203487.9|203623.4|203473.4|26
1636464140000|2021-11-09 13:22:20|203632.6|203482.6|203675.3|203525.3|203677.8|203527.8|203632.6|203482.6|33
1636464150000|2021-11-09 13:22:30|203679.7|203529.7|203667.8|203517.8|203680.6|203530.6|203649|203499|34
1636464160000|2021-11-09 13:22:40|203664|203514|203685|203535|203687.8|203537.8|203664|203514|25
1636464170000|2021-11-09 13:22:50|203680.7|203530.7|203683.1|203533.1|203685.2|203535.2|203680.7|203530.7|18
1636464180000|2021-11-09 13:23:00|203683.5|203533.5|203684.7|203534.7|203685.9|203535.9|203681.8|203531.8|14
1636464190000|2021-11-09 13:23:10|203686|203536|203686.5|203536.5|203690.1|203540.1|203683.2|203533.2|26
1636464200000|2021-11-09 13:23:20|203686.2|203536.2|203682.5|203532.5|203686.2|203536.2|203681.1|203531.1|25
1636464210000|2021-11-09 13:23:30|203681.8|203531.8|203677.4|203527.4|203684.9|203534.9|203674.9|203524.9|19
1636464220000|2021-11-09 13:23:40|203673.2|203523.2|203666.3|203516.3|203674|203524|203663.6|203513.6|20
1636464230000|2021-11-09 13:23:50|203666|203516|203677.9|203527.9|203678.2|203528.2|203666|203516|29
1636464240000|2021-11-09 13:24:00|203678.4|203528.4|203674.7|203524.7|203678.4|203528.4|203674.7|203524.7|23
1636464250000|2021-11-09 13:24:10|203677.1|203527.1|203675.6|203525.6|203677.1|203527.1|203672.3|203522.3|20
1636464260000|2021-11-09 13:24:20|203676|203526|203678.1|203528.1|203680.5|203530.5|203676|203526|22
1636464270000|2021-11-09 13:24:30|203679.1|203529.1|203684.7|203534.7|203686.7|203536.7|203678.4|203528.4|25
1636464280000|2021-11-09 13:24:40|203684.4|203534.4|203678.6|203528.6|203688.9|203538.9|203677.1|203527.1|28
1636464290000|2021-11-09 13:24:50|203678.8|203528.8|203676.1|203526.1|203679.9|203529.9|203675.9|203525.9|24
1636464300000|2021-11-09 13:25:00|203681|203531|203679.8|203529.8|203683.1|203533.1|203679.2|203529.2|20
1636464310000|2021-11-09 13:25:10|203680|203530|203683.5|203533.5|203683.5|203533.5|203678.6|203528.6|22
1636464320000|2021-11-09 13:25:20|203680.6|203530.6|203678.4|203528.4|203685.4|203535.4|203675.4|203525.4|22
1636464330000|2021-11-09 13:25:30|203678.1|203528.1|203681.2|203531.2|203681.2|203531.2|203677.3|203527.3|15
1636464340000|2021-11-09 13:25:40|203678.5|203528.5|203675.6|203525.6|203679.9|203529.9|203674.8|203524.8|19
1636464350000|2021-11-09 13:25:50|203674.1|203524.1|203680.6|203530.6|203680.6|203530.6|203674.1|203524.1|22
1636464360000|2021-11-09 13:26:00|203679.8|203529.8|203678.2|203528.2|203681|203531|203677.3|203527.3|21
1636464370000|2021-11-09 13:26:10|203675.3|203525.3|203674.1|203524.1|203677|203527|203674.1|203524.1|16
1636464380000|2021-11-09 13:26:20|203675.1|203525.1|203676.7|203526.7|203676.7|203526.7|203673.1|203523.1|16
1636464390000|2021-11-09 13:26:30|203679.4|203529.4|203676.2|203526.2|203680.2|203530.2|203676.2|203526.2|19
1636464400000|2021-11-09 13:26:40|203677|203527|203676.8|203526.8|203679.2|203529.2|203676.3|203526.3|17
1636464410000|2021-11-09 13:26:50|203677.1|203527.1|203673.8|203523.8|203677.4|203527.4|203670.9|203520.9|14
1636464420000|2021-11-09 13:27:00|203674.1|203524.1|203621.8|203571.8|203675|203571.9|203621.8|203520.1|19
1636464430000|2021-11-09 13:27:10|203621.1|203571.1|203574.2|203424.2|203675.2|203571.1|203574.2|203424.2|25
1636464440000|2021-11-09 13:27:20|203562.8|203412.8|203555.5|203405.5|203564.7|203455.1|203502.2|203403.9|20
1636464450000|2021-11-09 13:27:30|203556.3|203406.3|203525.7|203375.7|203557|203407|203520.8|203370.8|23
1636464460000|2021-11-09 13:27:40|203524.5|203374.5|203517.7|203367.7|203525|203375|203517.7|203367.7|21
1636464470000|2021-11-09 13:27:50|203516.5|203366.5|203516.3|203366.3|203519.9|203369.9|203510.1|203360.1|18
1636464480000|2021-11-09 13:28:00|203514.1|203364.1|203509.7|203359.7|203515.9|203365.9|203506.8|203356.8|17
1636464490000|2021-11-09 13:28:10|203509.5|203359.5|203509.2|203359.2|203513.5|203363.5|203508.1|203358.1|24
1636464500000|2021-11-09 13:28:20|203509.3|203359.3|203506.1|203356.1|203509.7|203359.7|203506.1|203356.1|9
1636464510000|2021-11-09 13:28:30|203506.3|203356.3|203507.8|203357.8|203509.7|203359.7|203503.7|203353.7|20
1636464520000|2021-11-09 13:28:40|203508.4|203358.4|203474.9|203324.9|203510.7|203360.7|203469.6|203319.6|19
1636464530000|2021-11-09 13:28:50|203455.5|203305.5|203476|203326|203487.1|203337.1|203448.2|203298.2|28
1636464540000|2021-11-09 13:29:00|203475.7|203325.7|203467.5|203317.5|203477.2|203327.2|203459.1|203309.1|26
1636464550000|2021-11-09 13:29:10|203467.8|203317.8|203471.6|203321.6|203471.6|203321.6|203462.8|203312.8|19
1636464560000|2021-11-09 13:29:20|203466.2|203316.2|203441.7|203291.7|203466.2|203316.2|203436.2|203286.2|32
1636464570000|2021-11-09 13:29:30|203435.9|203285.9|203394.5|203244.5|203435.9|203285.9|203390.2|203240.2|35
1636464580000|2021-11-09 13:29:40|203386.4|203236.4|203386.7|203236.7|203393.4|203243.4|203381.4|203231.4|27
1636464590000|2021-11-09 13:29:50|203394.2|203244.2|203392.7|203242.7|203396.7|203246.7|203387.6|203237.6|21
1636464600000|2021-11-09 13:30:00|203395.4|203245.4|203434.8|203284.8|203452.6|203302.6|203389.6|203239.6|34
1636464610000|2021-11-09 13:30:10|203403.2|203253.2|203325.6|203175.6|203403.2|203253.2|203325.6|203175.6|37
1636464620000|2021-11-09 13:30:20|203324.9|203174.9|203326.7|203176.7|203331.9|203181.9|203317.2|203167.2|34
1636464630000|2021-11-09 13:30:30|203328.5|203178.5|203323.6|203173.6|203329.8|203179.8|203321.8|203171.8|17
1636464640000|2021-11-09 13:30:40|203322.3|203172.3|203323.1|203173.1|203323.3|203173.3|203310.9|203160.9|29
1636464650000|2021-11-09 13:30:50|203323.5|203173.5|203329.9|203179.9|203329.9|203179.9|203320.3|203170.3|12
1636464660000|2021-11-09 13:31:00|203322.4|203172.4|203307.8|203157.8|203322.4|203172.4|203305.8|203155.8|34
1636464670000|2021-11-09 13:31:10|203309.9|203159.9|203317.6|203167.6|203318|203168|203308|203158|31
1636464680000|2021-11-09 13:31:20|203318.5|203168.5|203313.7|203163.7|203318.7|203168.7|203311.4|203161.4|23
1636464690000|2021-11-09 13:31:30|203313.6|203163.6|203325.3|203175.3|203329.4|203179.4|203312.6|203162.6|23
1636464700000|2021-11-09 13:31:40|203326|203176|203314.1|203164.1|203326|203176|203305.8|203155.8|28
1636464710000|2021-11-09 13:31:50|203314|203164|203313.5|203163.5|203314|203164|203310.9|203160.9|26
1636464720000|2021-11-09 13:32:00|203313.7|203163.7|203313.8|203163.8|203322.5|203172.5|203313.3|203163.3|29
1636464730000|2021-11-09 13:32:10|203316.9|203166.9|203283.4|203133.4|203316.9|203166.9|203278.3|203128.3|34
1636464740000|2021-11-09 13:32:20|203282.8|203132.8|203284.3|203134.3|203284.3|203134.3|203279.7|203129.7|22
1636464750000|2021-11-09 13:32:30|203283.7|203133.7|203256.1|203106.1|203283.7|203133.7|203256.1|203106.1|29
1636464760000|2021-11-09 13:32:40|203257.7|203107.7|203298.4|203148.4|203298.4|203148.4|203257.4|203107.4|28
1636464770000|2021-11-09 13:32:50|203296.7|203146.7|203322.1|203172.1|203323.8|203173.8|203296.2|203146.2|27
1636464780000|2021-11-09 13:33:00|203323.8|203173.8|203267.3|203117.3|203323.8|203212.9|203209.9|203107.4|31
1636464790000|2021-11-09 13:33:10|203267.9|203117.9|203256.4|203106.4|203283.7|203174.9|203224.9|203102.8|32
1636464800000|2021-11-09 13:33:20|203255.4|203105.4|203265.9|203115.9|203266.5|203163.7|203213.7|203104.3|28
1636464810000|2021-11-09 13:33:30|203266|203116|203264.1|203114.1|203266.2|203116.2|203262.1|203112.1|22
1636464820000|2021-11-09 13:33:40|203264.6|203114.6|203265.9|203115.9|203268.4|203118.4|203263.1|203113.1|23
1636464830000|2021-11-09 13:33:50|203266.6|203116.6|203263.9|203113.9|203273.4|203123.4|203263.9|203113.9|27
1636464840000|2021-11-09 13:34:00|203263.1|203113.1|203273.4|203123.4|203274.2|203124.2|203263.1|203113.1|27
1636464850000|2021-11-09 13:34:10|203271.3|203121.3|203271.4|203121.4|203277.2|203127.2|203263.1|203113.1|31
1636464860000|2021-11-09 13:34:20|203270.4|203120.4|203305.1|203155.1|203306|203203.7|203253.7|203118.6|29
1636464870000|2021-11-09 13:34:30|203307.7|203157.7|203355.7|203205.7|203357.8|203207.8|203307.7|203157.7|33
1636464880000|2021-11-09 13:34:40|203356.7|203206.7|203349.9|203199.9|203356.8|203206.8|203349.9|203199.9|34
1636464890000|2021-11-09 13:34:50|203350.7|203200.7|203352.5|203202.5|203355.4|203205.4|203348.9|203198.9|28
1636464900000|2021-11-09 13:35:00|203350.3|203200.3|203332.4|203182.4|203350.8|203200.8|203331.3|203181.3|25
1636464910000|2021-11-09 13:35:10|203332.2|203182.2|203318.9|203168.9|203333.5|203183.5|203318.3|203168.3|20
1636464920000|2021-11-09 13:35:20|203319.1|203169.1|203318|203168|203321.1|203171.1|203317.1|203167.1|23
1636464930000|2021-11-09 13:35:30|203318.1|203168.1|203332.1|203182.1|203333.2|203183.2|203318.1|203168.1|34
1636464940000|2021-11-09 13:35:40|203331.7|203181.7|203347.5|203197.5|203347.5|203197.5|203330.3|203180.3|22
1636464950000|2021-11-09 13:35:50|203346.1|203196.1|203352.1|203202.1|203354.1|203249|203299|203196.1|31
1636464960000|2021-11-09 13:36:00|203350.1|203200.1|203349.7|203199.7|203352.2|203202.2|203348.9|203198.9|24
1636464970000|2021-11-09 13:36:10|203350|203200|203350.8|203200.8|203350.8|203200.8|203347.7|203197.7|21
1636464980000|2021-11-09 13:36:20|203351|203201|203339.6|203189.6|203352.8|203202.8|203339.6|203189.6|24
1636464990000|2021-11-09 13:36:30|203340|203190|203346|203196|203346|203196|203340|203190|19
1636465000000|2021-11-09 13:36:40|203345.7|203195.7|203346.6|203196.6|203346.6|203196.6|203345.1|203195.1|16
1636465010000|2021-11-09 13:36:50|203346.7|203196.7|203353|203203|203357.7|203207.7|203346.3|203196.3|24
1636465020000|2021-11-09 13:37:00|203352.9|203202.9|203359.2|203209.2|203359.4|203209.4|203347.4|203197.4|25
1636465030000|2021-11-09 13:37:10|203357.3|203207.3|203368.3|203218.3|203371.1|203221.1|203357.3|203207.3|19
1636465040000|2021-11-09 13:37:20|203369.6|203219.6|203396.3|203246.3|203402.5|203294|203341.5|203219.6|30
1636465050000|2021-11-09 13:37:30|203395.8|203245.8|203409.8|203259.8|203410.5|203291.2|203334.6|203240.3|27
1636465060000|2021-11-09 13:37:40|203409.6|203259.6|203404.5|203254.5|203409.6|203259.6|203404.5|203254.5|23
1636465070000|2021-11-09 13:37:50|203404.4|203254.4|203406|203256|203406.9|203256.9|203404.4|203254.4|9
1636465080000|2021-11-09 13:38:00|203404.6|203254.6|203399.3|203249.3|203405.7|203255.7|203397.6|203247.6|19
1636465090000|2021-11-09 13:38:10|203399.1|203249.1|203358.3|203208.3|203400.2|203264.9|203310.6|203205.8|27
1636465100000|2021-11-09 13:38:20|203353|203203|203352.5|203202.5|203371.8|203221.8|203347|203197|32
1636465110000|2021-11-09 13:38:30|203352|203202|203355.2|203205.2|203356.2|203206.2|203348.5|203198.5|26
1636465120000|2021-11-09 13:38:40|203355.3|203205.3|203362|203212|203366.3|203216.3|203355.3|203205.3|28
1636465130000|2021-11-09 13:38:50|203361.9|203211.9|203362|203212|203364.3|203214.3|203359.8|203209.8|30
1636465140000|2021-11-09 13:39:00|203362.1|203212.1|203364|203214|203364.7|203214.7|203362.1|203212.1|14
1636465150000|2021-11-09 13:39:10|203363.7|203213.7|203357|203207|203363.8|203213.8|203357|203207|19
1636465160000|2021-11-09 13:39:20|203356.9|203206.9|203362.4|203212.4|203363.2|203213.2|203356.8|203206.8|15
1636465170000|2021-11-09 13:39:30|203359|203209|203352.4|203202.4|203361.6|203211.6|203348.6|203198.6|25
1636465180000|2021-11-09 13:39:40|203354.1|203204.1|203352.1|203202.1|203354.2|203204.2|203350.9|203200.9|26
1636465190000|2021-11-09 13:39:50|203351.8|203201.8|203355.1|203205.1|203355.8|203205.8|203351.8|203201.8|17
1636465200000|2021-11-09 13:40:00|203354.7|203204.7|203358.4|203208.4|203359|203209|203354.7|203204.7|22
1636465210000|2021-11-09 13:40:10|203357.9|203207.9|203360.6|203210.6|203365.8|203215.8|203357.9|203207.9|25
1636465220000|2021-11-09 13:40:20|203361.4|203211.4|203360.2|203210.2|203362.3|203212.3|203360|203210|25
1636465230000|2021-11-09 13:40:30|203361.5|203211.5|203367.4|203217.4|203368.7|203218.7|203361.4|203211.4|23
1636465240000|2021-11-09 13:40:40|203366.8|203216.8|203367.2|203217.2|203367.8|203217.8|203365.6|203215.6|19
1636465250000|2021-11-09 13:40:50|203367.4|203217.4|203364.4|203214.4|203367.5|203217.5|203360.4|203210.4|29
1636465260000|2021-11-09 13:41:00|203364.5|203214.5|203361.6|203211.6|203365.3|203215.3|203360.5|203210.5|25
1636465270000|2021-11-09 13:41:10|203360.5|203210.5|203361.3|203211.3|203364.8|203214.8|203360.5|203210.5|24
1636465280000|2021-11-09 13:41:20|203361.6|203211.6|203359.7|203209.7|203361.6|203211.6|203352.7|203202.7|26
1636465290000|2021-11-09 13:41:30|203359.2|203209.2|203359.4|203209.4|203360.1|203210.1|203354.6|203204.6|24
1636465300000|2021-11-09 13:41:40|203359.1|203209.1|203352.5|203202.5|203359.4|203209.4|203351.9|203201.9|20
1636465310000|2021-11-09 13:41:50|203352.8|203202.8|203319.2|203169.2|203353.8|203203.8|203317.6|203167.6|30
1636465320000|2021-11-09 13:42:00|203317.2|203167.2|203316.3|203166.3|203318.4|203168.4|203311.5|203161.5|19
1636465330000|2021-11-09 13:42:10|203316.2|203166.2|203285.4|203135.4|203318.5|203168.5|203285.4|203135.4|26
1636465340000|2021-11-09 13:42:20|203287.5|203137.5|203291.7|203141.7|203292.9|203142.9|203286.5|203136.5|21
1636465350000|2021-11-09 13:42:30|203292.1|203142.1|203289.4|203139.4|203292.7|203142.7|203289.4|203139.4|21
1636465360000|2021-11-09 13:42:40|203289.1|203139.1|203289.8|203139.8|203291|203141|203288.7|203138.7|18
1636465370000|2021-11-09 13:42:50|203289|203139|203289.6|203139.6|203289.6|203139.6|203286.9|203136.9|14
1636465380000|2021-11-09 13:43:00|203289.8|203139.8|203272.4|203122.4|203289.8|203139.8|203268.7|203118.7|30
1636465390000|2021-11-09 13:43:10|203271.9|203121.9|203272.8|203122.8|203272.8|203122.8|203268.5|203118.5|18
1636465400000|2021-11-09 13:43:20|203271.5|203121.5|203227.3|203077.3|203272.6|203122.6|203226.3|203076.3|26
1636465410000|2021-11-09 13:43:30|203226.8|203076.8|203194.6|203044.6|203226.8|203076.8|203193.4|203043.4|33
1636465420000|2021-11-09 13:43:40|203195.2|203045.2|203198.1|203048.1|203198.1|203048.1|203194.2|203044.2|25
1636465430000|2021-11-09 13:43:50|203198.4|203048.4|203194.9|203044.9|203201|203051|203191.4|203041.4|30
1636465440000|2021-11-09 13:44:00|203194.8|203044.8|203195.2|203045.2|203195.9|203045.9|203191.9|203041.9|23
1636465450000|2021-11-09 13:44:10|203196.4|203046.4|203206.8|203056.8|203208.1|203058.1|203193.7|203043.7|26
1636465460000|2021-11-09 13:44:20|203205.7|203055.7|203204|203054|203205.7|203055.7|203202.4|203052.4|17
1636465470000|2021-11-09 13:44:30|203203.1|203053.1|203193.5|203043.5|203203.3|203053.3|203193.5|203043.5|21
1636465480000|2021-11-09 13:44:40|203193.6|203043.6|203191.4|203041.4|203194.9|203044.9|203190.9|203040.9|15
1636465490000|2021-11-09 13:44:50|203188.5|203038.5|203193|203043|203193.4|203043.4|203186.4|203036.4|26
1636465500000|2021-11-09 13:45:00|203193.6|203043.6|203150.4|203000.4|203197.3|203051.5|203101.5|203000.2|34
1636465510000|2021-11-09 13:45:10|203154.9|203004.9|203148.4|202998.4|203154.9|203004.9|203148.4|202998.4|24
1636465520000|2021-11-09 13:45:20|203148.5|202998.5|203107|202957|203152.6|203038.3|203079.1|202955.9|28
1636465530000|2021-11-09 13:45:30|203105.6|202955.6|203109.6|202959.6|203113.7|203011.2|203060.5|202955.6|22
1636465540000|2021-11-09 13:45:40|203108.7|202958.7|203113.9|202963.9|203120.6|203013.1|203054.9|202957.8|17
1636465550000|2021-11-09 13:45:50|203114.6|202964.6|203124.4|202974.4|203134.4|202984.4|203111.3|202961.3|25
1636465560000|2021-11-09 13:46:00|203123.9|202973.9|203127.2|202977.2|203128.1|203030|203072.1|202971.9|27
1636465570000|2021-11-09 13:46:10|203126.4|202976.4|203123.5|202973.5|203126.4|202976.4|203118.9|202968.9|21
1636465580000|2021-11-09 13:46:20|203122.3|202972.3|203120.7|202970.7|203123.8|202973.8|203120.1|202970.1|18
1636465590000|2021-11-09 13:46:30|203120.6|202970.6|203123.5|202973.5|203124.6|202974.6|203118.1|202968.1|11
1636465600000|2021-11-09 13:46:40|203123.3|202973.3|203120.8|202970.8|203125|202975|203119.1|202969.1|17
1636465610000|2021-11-09 13:46:50|203121.2|202971.2|203122.8|202972.8|203123.5|202973.5|203119.7|202969.7|19
1636465620000|2021-11-09 13:47:00|203123.9|202973.9|203195.5|203045.5|203200.9|203050.9|203091.1|202973.9|35
1636465630000|2021-11-09 13:47:10|203197.2|203047.2|203194|203044|203200|203050|203188.5|203038.5|25
1636465640000|2021-11-09 13:47:20|203194.4|203044.4|203145.7|202995.7|203198.1|203048.1|203143.5|202993.5|30
1636465650000|2021-11-09 13:47:30|203145.6|202995.6|203166.3|203016.3|203167.8|203017.8|203139.8|202989.8|32
1636465660000|2021-11-09 13:47:40|203166.2|203016.2|203161|203011|203168|203018|203161|203011|27
1636465670000|2021-11-09 13:47:50|203160.9|203010.9|203212.5|203062.5|203217.8|203067.8|203155.2|203005.2|33
1636465680000|2021-11-09 13:48:00|203212.6|203062.6|203190.7|203040.7|203212.6|203062.6|203188.4|203038.4|29
1636465690000|2021-11-09 13:48:10|203190.4|203040.4|203187.8|203037.8|203192.7|203042.7|203186.8|203036.8|28
1636465700000|2021-11-09 13:48:20|203188|203038|203199.8|203049.8|203202|203052|203186.9|203036.9|24
1636465710000|2021-11-09 13:48:30|203196|203046|203196.5|203046.5|203200.8|203050.8|203194.1|203044.1|23
1636465720000|2021-11-09 13:48:40|203195.3|203045.3|203198.2|203048.2|203198.2|203048.2|203188.8|203038.8|31
1636465730000|2021-11-09 13:48:50|203196.8|203046.8|203192.5|203042.5|203199.4|203049.4|203188.1|203038.1|27
1636465740000|2021-11-09 13:49:00|203193.8|203043.8|203190.2|203040.2|203195.9|203045.9|203185.9|203035.9|21
1636465750000|2021-11-09 13:49:10|203191.2|203041.2|203190.9|203040.9|203197.3|203047.3|203187.5|203037.5|28
1636465760000|2021-11-09 13:49:20|203191.5|203041.5|203192.7|203042.7|203194.5|203044.5|203187.4|203037.4|20
1636465770000|2021-11-09 13:49:30|203192.8|203042.8|203193|203043|203194.1|203044.1|203189.3|203039.3|25
1636465780000|2021-11-09 13:49:40|203192|203042|203187|203037|203193.6|203043.6|203180.5|203030.5|27
1636465790000|2021-11-09 13:49:50|203187.2|203037.2|203166.3|203016.3|203187.2|203037.2|203148.9|202998.9|33
1636465800000|2021-11-09 13:50:00|203167.2|203017.2|203168|203018|203169.8|203019.8|203161.1|203011.1|33
1636465810000|2021-11-09 13:50:10|203169.4|203019.4|203164.7|203014.7|203170.7|203020.7|203160.8|203010.8|27
1636465820000|2021-11-09 13:50:20|203163.1|203013.1|203159.1|203009.1|203165.2|203015.2|203155.5|203005.5|27
1636465830000|2021-11-09 13:50:30|203156.3|203006.3|203158|203008|203163.9|203013.9|203155.5|203005.5|21
1636465840000|2021-11-09 13:50:40|203157.7|203007.7|203153.9|203003.9|203157.7|203007.7|203151.6|203001.6|30
1636465850000|2021-11-09 13:50:50|203151.2|203001.2|203159.9|203009.9|203162.2|203012.2|203151.2|203001.2|30
1636465860000|2021-11-09 13:51:00|203159.6|203009.6|203158.4|203008.4|203161.4|203011.4|203156.7|203006.7|25
1636465870000|2021-11-09 13:51:10|203158.1|203008.1|203104.8|202954.8|203161.9|203011.9|203094.3|202944.3|22
1636465880000|2021-11-09 13:51:20|203104.4|202954.4|203101|202951|203104.4|202954.4|203100.3|202950.3|24
1636465890000|2021-11-09 13:51:30|203101.3|202951.3|203105.4|202955.4|203107.4|202957.4|203101.1|202951.1|23
1636465900000|2021-11-09 13:51:40|203103.3|202953.3|203089.7|202939.7|203104|202954|203089.7|202939.7|22
1636465910000|2021-11-09 13:51:50|203089.2|202939.2|203087.7|202937.7|203092.4|202942.4|203083.4|202933.4|22
1636465920000|2021-11-09 13:52:00|203087.5|202937.5|203084.4|202934.4|203090.9|202940.9|203084.4|202934.4|21
1636465930000|2021-11-09 13:52:10|203084.1|202934.1|203084.2|202934.2|203087.6|202937.6|203082.9|202932.9|28
1636465940000|2021-11-09 13:52:20|203084.1|202934.1|203086.8|202936.8|203088.6|202938.6|203084.1|202934.1|18
1636465950000|2021-11-09 13:52:30|203087.3|202937.3|203085.9|202935.9|203087.3|202937.3|203085.3|202935.3|17
1636465960000|2021-11-09 13:52:40|203085.4|202935.4|203084|202934|203087|202937|203083.5|202933.5|14
1636465970000|2021-11-09 13:52:50|203084.1|202934.1|203070.5|202920.5|203086.3|202936.3|203069.3|202919.3|20
1636465980000|2021-11-09 13:53:00|203071.7|202921.7|203076.6|202926.6|203080.9|202930.9|203071.1|202921.1|28
1636465990000|2021-11-09 13:53:10|203076.7|202926.7|203074.9|202924.9|203077.7|202927.7|203074.9|202924.9|29
1636466000000|2021-11-09 13:53:20|203073.9|202923.9|203059.2|202909.2|203075.6|202925.6|203056.5|202906.5|22
1636466010000|2021-11-09 13:53:30|203060.3|202910.3|203002.2|202852.2|203060.3|202910.3|203001.8|202851.8|29
1636466020000|2021-11-09 13:53:40|203002.4|202852.4|202996.4|202846.4|203016.5|202866.5|202992|202842|34
1636466030000|2021-11-09 13:53:50|202997.2|202847.2|202991.9|202841.9|202998.7|202848.7|202991.7|202841.7|25
1636466040000|2021-11-09 13:54:00|202992.8|202842.8|202986.6|202836.6|202994|202844|202983.9|202833.9|35
1636466050000|2021-11-09 13:54:10|202986.2|202836.2|202982|202832|202988.6|202838.6|202981.5|202831.5|25
1636466060000|2021-11-09 13:54:20|202981.5|202831.5|202965.5|202815.5|202982.7|202832.7|202958.5|202808.5|36
1636466070000|2021-11-09 13:54:30|202965.4|202815.4|202960.5|202810.5|202973.4|202823.4|202959.7|202809.7|37
1636466080000|2021-11-09 13:54:40|202962.7|202812.7|202941.4|202791.4|202962.7|202812.7|202940.1|202790.1|35
1636466090000|2021-11-09 13:54:50|202941.7|202791.7|202944.1|202794.1|202947.4|202797.4|202941.4|202791.4|32
1636466100000|2021-11-09 13:55:00|202943.8|202793.8|202952.1|202802.1|202954.8|202804.8|202940.7|202790.7|32
1636466110000|2021-11-09 13:55:10|202951.5|202801.5|202954.8|202804.8|202964.5|202814.5|202948.2|202798.2|32
1636466120000|2021-11-09 13:55:20|202954.7|202804.7|202978.6|202828.6|202979.6|202829.6|202954.7|202804.7|32
1636466130000|2021-11-09 13:55:30|202978.7|202828.7|203010|202860|203015.7|202865.7|202976.8|202826.8|32
1636466140000|2021-11-09 13:55:40|203009.8|202859.8|203042.6|202892.6|203042.6|202892.6|203006.8|202856.8|29
1636466150000|2021-11-09 13:55:50|203042.8|202892.8|203066.7|202916.7|203067.4|202917.4|203035.3|202885.3|27
1636466160000|2021-11-09 13:56:00|203067.6|202917.6|203071.5|202921.5|203071.5|202921.5|203064.4|202914.4|26
1636466170000|2021-11-09 13:56:10|203071.2|202921.2|203071.8|202921.8|203073.8|202923.8|203070.4|202920.4|15
1636466180000|2021-11-09 13:56:20|203071.9|202921.9|203064.6|202914.6|203072.1|202922.1|203061.3|202911.3|27
1636466190000|2021-11-09 13:56:30|203063.1|202913.1|203059.8|202909.8|203063.3|202913.3|203059|202909|21
1636466200000|2021-11-09 13:56:40|203052|202902|203032.3|202882.3|203052|202902|203031.2|202881.2|31
1636466210000|2021-11-09 13:56:50|203031.7|202881.7|203027.7|202877.7|203031.7|202881.7|203022.9|202872.9|22
1636466220000|2021-11-09 13:57:00|203028.6|202878.6|203023.8|202873.8|203028.6|202878.6|203023.8|202873.8|14
1636466230000|2021-11-09 13:57:10|203024.1|202874.1|203024.4|202874.4|203025.8|202875.8|203020.7|202870.7|32
1636466240000|2021-11-09 13:57:20|203024.5|202874.5|203025.7|202875.7|203026.2|202876.2|203019.6|202869.6|27
1636466250000|2021-11-09 13:57:30|203025.3|202875.3|203046.2|202896.2|203054.5|202904.5|203025.1|202875.1|28
1636466260000|2021-11-09 13:57:40|203046.3|202896.3|203039.8|202889.8|203046.3|202896.3|203039.8|202889.8|20
1636466270000|2021-11-09 13:57:50|203039.9|202889.9|203037.6|202887.6|203039.9|202889.9|203036.1|202886.1|16
1636466280000|2021-11-09 13:58:00|203037.8|202887.8|203033.8|202883.8|203037.9|202887.9|203033.8|202883.8|20
1636466290000|2021-11-09 13:58:10|203033.6|202883.6|203077.2|202927.2|203077.8|202927.8|203033.6|202883.6|30
1636466300000|2021-11-09 13:58:20|203077.3|202927.3|203106.9|202956.9|203106.9|202956.9|203075.7|202925.7|27
1636466310000|2021-11-09 13:58:30|203110.8|202960.8|203112.7|202962.7|203112.7|202962.7|203103.7|202953.7|28
1636466320000|2021-11-09 13:58:40|203112.5|202962.5|203143.7|202993.7|203146|202996|203112.5|202962.5|17
1636466330000|2021-11-09 13:58:50|203142.6|202992.6|203145.1|202995.1|203145.3|202995.3|203137.8|202987.8|25
1636466340000|2021-11-09 13:59:00|203145.3|202995.3|203145.9|202995.9|203146.8|202996.8|203139.8|202989.8|23
1636466350000|2021-11-09 13:59:10|203145.5|202995.5|203124|202974|203145.5|202995.5|203121.5|202971.5|20
1636466360000|2021-11-09 13:59:20|203124.3|202974.3|203104.3|202954.3|203128.3|202978.3|203104|202954|18
1636466370000|2021-11-09 13:59:30|203098|202948|203079.6|202929.6|203098|202948|203077.2|202927.2|18
1636466380000|2021-11-09 13:59:40|203077.9|202927.9|203077.7|202927.7|203078.5|202928.5|203077.7|202927.7|7
1636466390000|2021-11-09 13:59:50|203079.8|202929.8|203066.3|202916.3|203079.8|202929.8|203058.6|202908.6|27
1636466400000|2021-11-09 14:00:00|203067.5|202917.5|203051.9|202901.9|203070.3|202920.3|203050.3|202900.3|34
1636466410000|2021-11-09 14:00:10|203055.9|202905.9|203056.1|202906.1|203058.3|202908.3|203055.3|202905.3|29
1636466420000|2021-11-09 14:00:20|203056.2|202906.2|203030.7|202880.7|203056.2|202906.2|203028.2|202878.2|33
1636466430000|2021-11-09 14:00:30|203032.3|202882.3|203028.9|202878.9|203035.8|202885.8|203028.9|202878.9|28
1636466440000|2021-11-09 14:00:40|203029.8|202879.8|203019.7|202869.7|203029.8|202879.8|203019.5|202869.5|32
1636466450000|2021-11-09 14:00:50|203017.9|202867.9|203007.6|202857.6|203020.2|202870.2|202993.5|202843.5|28
1636466460000|2021-11-09 14:01:00|203008.2|202858.2|203003.5|202853.5|203008.3|202858.3|203002|202852|27
1636466470000|2021-11-09 14:01:10|203004|202854|202985.3|202835.3|203007|202857|202984.5|202834.5|33
1636466480000|2021-11-09 14:01:20|202984.6|202834.6|202981.7|202831.7|202984.6|202834.6|202977|202827|36
1636466490000|2021-11-09 14:01:30|202981.5|202831.5|202989.9|202839.9|202990|202840|202980|202830|28
1636466500000|2021-11-09 14:01:40|202988.9|202838.9|202960.1|202910.1|202988.9|202910.1|202950.8|202838.1|18
1636466510000|2021-11-09 14:01:50|202951.3|202901.3|202993.6|202843.6|203000.5|202901.3|202951.3|202843.1|18
1636466520000|2021-11-09 14:02:00|202994.8|202844.8|202997.7|202847.7|202997.7|202847.7|202993.5|202843.5|18
1636466530000|2021-11-09 14:02:10|202997.8|202847.8|202995.9|202845.9|202999.8|202849.8|202994.2|202844.2|19
1636466540000|2021-11-09 14:02:20|202995.3|202845.3|202999.6|202849.6|203000.3|202850.3|202995.3|202845.3|20
1636466550000|2021-11-09 14:02:30|202999.9|202849.9|203012.4|202862.4|203016.4|202866.4|202996.9|202846.9|23
1636466560000|2021-11-09 14:02:40|203014.2|202864.2|203015|202865|203015.4|202865.4|203012.4|202862.4|15
1636466570000|2021-11-09 14:02:50|203014.3|202864.3|203013.5|202863.5|203015.5|202865.5|203013.4|202863.4|10
1636466580000|2021-11-09 14:03:00|203013.8|202863.8|203020.3|202870.3|203022.7|202872.7|203010.8|202860.8|22
1636466590000|2021-11-09 14:03:10|203020.9|202870.9|203029.4|202879.4|203029.4|202879.4|203015|202865|25
1636466600000|2021-11-09 14:03:20|203038.8|202888.8|203031.1|202881.1|203042.5|202892.5|203029.2|202879.2|28
1636466610000|2021-11-09 14:03:30|203030.7|202880.7|203026.3|202876.3|203034.1|202884.1|203025|202875|23
1636466620000|2021-11-09 14:03:40|203024.6|202874.6|203025.6|202875.6|203027.4|202877.4|203023.7|202873.7|23
1636466630000|2021-11-09 14:03:50|203025.4|202875.4|203025.2|202875.2|203025.6|202875.6|203024.2|202874.2|22
1636466640000|2021-11-09 14:04:00|203025.3|202875.3|202979.1|202829.1|203025.8|202875.8|202978.2|202828.2|28
1636466650000|2021-11-09 14:04:10|202978.8|202828.8|202977.6|202827.6|202980.6|202830.6|202976.5|202826.5|20
1636466660000|2021-11-09 14:04:20|202979|202829|202980.9|202830.9|202984.8|202834.8|202979|202829|22
1636466670000|2021-11-09 14:04:30|202981.1|202831.1|202978.3|202828.3|202992.6|202842.6|202977.7|202827.7|26
1636466680000|2021-11-09 14:04:40|202982.3|202832.3|202982.6|202832.6|202983.8|202833.8|202979.4|202829.4|19
1636466690000|2021-11-09 14:04:50|202982.1|202832.1|202946.9|202796.9|202982.8|202832.8|202946.9|202796.9|18
1636466700000|2021-11-09 14:05:00|202950.9|202800.9|202943.3|202793.3|202950.9|202800.9|202942.4|202792.4|29
1636466710000|2021-11-09 14:05:10|202943.2|202793.2|202968.6|202818.6|202972.3|202822.3|202943|202793|28
1636466720000|2021-11-09 14:05:20|202968.7|202818.7|202951.4|202801.4|202968.8|202818.8|202949.1|202799.1|30
1636466730000|2021-11-09 14:05:30|202951.9|202801.9|202939.6|202789.6|202956.3|202806.3|202938.3|202788.3|28
1636466740000|2021-11-09 14:05:40|202939.4|202789.4|202936|202786|202941.7|202791.7|202936|202786|28
1636466750000|2021-11-09 14:05:50|202936.9|202786.9|202946.2|202796.2|202948.8|202798.8|202936.7|202786.7|30
1636466760000|2021-11-09 14:06:00|202944.6|202794.6|202941.9|202791.9|202953.1|202803.1|202936.1|202786.1|33
1636466770000|2021-11-09 14:06:10|202940.8|202790.8|202937.8|202787.8|202942.5|202792.5|202932.1|202782.1|33
1636466780000|2021-11-09 14:06:20|202937.1|202787.1|202898.3|202748.3|202937.6|202795.3|202843.1|202743.8|24
1636466790000|2021-11-09 14:06:30|202897.4|202747.4|202902.7|202752.7|202904.5|202754.5|202893.4|202743.4|24
1636466800000|2021-11-09 14:06:40|202902.2|202752.2|202919.5|202769.5|202920.3|202770.3|202901.7|202751.7|25
1636466810000|2021-11-09 14:06:50|202919.3|202769.3|202944.6|202794.6|202944.6|202794.6|202912.8|202762.8|23
1636466820000|2021-11-09 14:07:00|202942.6|202792.6|202925.5|202775.5|202943.8|202793.8|202922.9|202772.9|31
1636466830000|2021-11-09 14:07:10|202927.2|202777.2|202937|202787|202937|202823.6|202873.6|202774.3|27
1636466840000|2021-11-09 14:07:20|202933|202783|202940.1|202790.1|202943.1|202833|202883|202782.1|32
1636466850000|2021-11-09 14:07:30|202939.8|202789.8|202927.6|202777.6|202940.2|202790.2|202925.4|202775.4|33
1636466860000|2021-11-09 14:07:40|202928.7|202778.7|202950.9|202800.9|202951.2|202801.2|202928.7|202778.7|31
1636466870000|2021-11-09 14:07:50|202951|202801|202949.5|202799.5|202951|202801|202949.2|202799.2|23
1636466880000|2021-11-09 14:08:00|202949.7|202799.7|202948.7|202798.7|202952|202802|202945.2|202795.2|25
1636466890000|2021-11-09 14:08:10|202949|202799|202944.7|202794.7|202949|202799|202937.2|202787.2|29
1636466900000|2021-11-09 14:08:20|202943.2|202793.2|202947.8|202797.8|202948.4|202798.4|202941.2|202791.2|32
1636466910000|2021-11-09 14:08:30|202948.3|202798.3|202951.5|202801.5|202951.5|202801.5|202944|202794|29
1636466920000|2021-11-09 14:08:40|202950.9|202800.9|202956.3|202806.3|202957.5|202807.5|202945.8|202795.8|23
1636466930000|2021-11-09 14:08:50|202954|202804|202970.5|202820.5|202982.7|202832.7|202954|202804|29
1636466940000|2021-11-09 14:09:00|202971.7|202821.7|202979.8|202829.8|202984.1|202834.1|202952.2|202802.2|33
1636466950000|2021-11-09 14:09:10|202981.5|202831.5|203035.5|202885.5|203035.5|202885.5|202981.5|202831.5|34
1636466960000|2021-11-09 14:09:20|203034.4|202884.4|203027.8|202877.8|203036.9|202886.9|203020.4|202870.4|30
1636466970000|2021-11-09 14:09:30|203026.2|202876.2|203033.3|202883.3|203038.6|202926.1|202976.1|202876.1|31
1636466980000|2021-11-09 14:09:40|203033.5|202883.5|203022.2|202872.2|203037.3|202887.3|203015|202865|26
1636466990000|2021-11-09 14:09:50|203026.2|202876.2|203026.2|202876.2|203026.5|202876.5|203018.6|202868.6|32
1636467000000|2021-11-09 14:10:00|203025.9|202875.9|203049|202899|203050.9|202900.9|203025.9|202875.9|24
1636467010000|2021-11-09 14:10:10|203049.2|202899.2|202992.7|202842.7|203049.9|202899.9|202989.7|202839.7|27
1636467020000|2021-11-09 14:10:20|202994.6|202844.6|202983.1|202833.1|202996.2|202846.2|202980.6|202830.6|22
1636467030000|2021-11-09 14:10:30|202985.7|202835.7|202984.8|202834.8|202987|202837|202983.3|202833.3|23
1636467040000|2021-11-09 14:10:40|202983.6|202833.6|202984.7|202834.7|202986.4|202836.4|202983.3|202833.3|25
1636467050000|2021-11-09 14:10:50|202984.8|202834.8|202983|202833|202988.2|202838.2|202980.8|202830.8|20
1636467060000|2021-11-09 14:11:00|202983.6|202833.6|203031.1|202881.1|203031.6|202881.6|202983.6|202833.6|31
1636467070000|2021-11-09 14:11:10|203033.8|202883.8|203035.1|202885.1|203035.6|202885.6|203029.4|202879.4|24
1636467080000|2021-11-09 14:11:20|203035.2|202885.2|203022.7|202872.7|203035.2|202885.2|203018.2|202868.2|28
1636467090000|2021-11-09 14:11:30|203022.3|202872.3|203026|202876|203031.3|202881.3|203022.3|202872.3|31
1636467100000|2021-11-09 14:11:40|203026.2|202876.2|203008.8|202858.8|203029.2|202907.1|202957.1|202853.1|31
1636467110000|2021-11-09 14:11:50|203007|202857|203056.7|202906.7|203056.7|202906.7|203004.9|202854.9|28
1636467120000|2021-11-09 14:12:00|203054.5|202904.5|203054.8|202904.8|203054.8|202904.8|203050.4|202900.4|29
1636467130000|2021-11-09 14:12:10|203053.3|202903.3|203018.5|202868.5|203055.2|202905.2|203018.5|202868.5|21
1636467140000|2021-11-09 14:12:20|203015.1|202865.1|203020.5|202870.5|203020.8|202870.8|203015.1|202865.1|22
1636467150000|2021-11-09 14:12:30|203020.4|202870.4|203018.9|202868.9|203020.4|202870.4|203017.3|202867.3|22
1636467160000|2021-11-09 14:12:40|203019.5|202869.5|203020.1|202870.1|203020.3|202870.3|203018.8|202868.8|11
1636467170000|2021-11-09 14:12:50|203019.7|202869.7|203020.5|202870.5|203021.7|202871.7|203016.7|202866.7|22
1636467180000|2021-11-09 14:13:00|203019.3|202869.3|203015.9|202865.9|203019.9|202869.9|203015.9|202865.9|25
1636467190000|2021-11-09 14:13:10|203015.7|202865.7|203021.8|202871.8|203021.8|202871.8|203013.3|202863.3|25
1636467200000|2021-11-09 14:13:20|203021.6|202871.6|203017.4|202867.4|203021.6|202871.6|203017.1|202867.1|17
1636467210000|2021-11-09 14:13:30|203017.5|202867.5|203017|202867|203020.1|202870.1|203011.3|202861.3|23
1636467220000|2021-11-09 14:13:40|203016.4|202866.4|203020.2|202870.2|203022.5|202872.5|203015.8|202865.8|18
1636467230000|2021-11-09 14:13:50|203019.7|202869.7|203061.9|202911.9|203063.2|202913.2|203019.5|202869.5|26
1636467240000|2021-11-09 14:14:00|203062.2|202912.2|203055.3|202905.3|203063|202913|203055.3|202905.3|31
1636467250000|2021-11-09 14:14:10|203061.7|202911.7|203060.7|202910.7|203061.7|202911.7|203055.4|202905.4|21
1636467260000|2021-11-09 14:14:20|203058.9|202908.9|203060|202910|203062.3|202912.3|203058.3|202908.3|26
1636467270000|2021-11-09 14:14:30|203060.1|202910.1|203056.6|202906.6|203061.5|202911.5|203049.6|202899.6|30
1636467280000|2021-11-09 14:14:40|203066.9|202916.9|203097.4|202947.4|203098.1|202948.1|203061.5|202911.5|32
1636467290000|2021-11-09 14:14:50|203097.2|202947.2|203101.6|202951.6|203101.8|202951.8|203088.4|202938.4|31
1636467300000|2021-11-09 14:15:00|203103.9|202953.9|203109.6|202959.6|203111.2|202961.2|203103.4|202953.4|27
1636467310000|2021-11-09 14:15:10|203109.5|202959.5|203112.2|202962.2|203112.2|202962.2|203106.4|202956.4|21
1636467320000|2021-11-09 14:15:20|203109.6|202959.6|203101.2|202951.2|203110|202960|203101.2|202951.2|25
1636467330000|2021-11-09 14:15:30|203102.2|202952.2|203140.3|202990.3|203140.3|202990.3|203101.2|202951.2|27
1636467340000|2021-11-09 14:15:40|203143.8|202993.8|203136|202986|203143.8|202993.8|203135.8|202985.8|21
1636467350000|2021-11-09 14:15:50|203136.7|202986.7|203136.1|202986.1|203137.3|202987.3|203132.6|202982.6|15
1636467360000|2021-11-09 14:16:00|203136.6|202986.6|203140.9|202990.9|203143.7|202993.7|203136.6|202986.6|22
1636467370000|2021-11-09 14:16:10|203131.3|202981.3|203137.3|202987.3|203142.6|202992.6|203131.3|202981.3|31
1636467380000|2021-11-09 14:16:20|203137.9|202987.9|203136.3|202986.3|203138.9|202988.9|203136|202986|23
1636467390000|2021-11-09 14:16:30|203137.3|202987.3|203134.2|202984.2|203139.9|202989.9|203134.2|202984.2|22
1636467400000|2021-11-09 14:16:40|203134.5|202984.5|203084.3|202934.3|203135.5|202985.5|203084.3|202934.3|21
1636467410000|2021-11-09 14:16:50|203083.8|202933.8|203055.5|202905.5|203084.7|202934.7|203052.8|202902.8|28
1636467420000|2021-11-09 14:17:00|203057.6|202907.6|203103.9|202953.9|203103.9|202953.9|203053.8|202903.8|25
1636467430000|2021-11-09 14:17:10|203103.3|202953.3|203101.1|202951.1|203103.6|202953.6|203097.2|202947.2|25
1636467440000|2021-11-09 14:17:20|203100.8|202950.8|203098.7|202948.7|203103.6|202953.6|203098.7|202948.7|24
1636467450000|2021-11-09 14:17:30|203097.2|202947.2|203092.8|202942.8|203101.4|202951.4|203092.5|202942.5|19
1636467460000|2021-11-09 14:17:40|203089.9|202939.9|203097.5|202947.5|203097.7|202947.7|203089.9|202939.9|15
1636467470000|2021-11-09 14:17:50|203095.4|202945.4|203111.1|202961.1|203111.9|202961.9|203095.4|202945.4|22
1636467480000|2021-11-09 14:18:00|203110.1|202960.1|203050.9|202900.9|203112.4|202962.4|203050.2|202900.2|32
1636467490000|2021-11-09 14:18:10|203050.8|202900.8|203054.3|202904.3|203059.6|202909.6|203049.5|202899.5|32
1636467500000|2021-11-09 14:18:20|203052.8|202902.8|203053.6|202903.6|203054.7|202904.7|203050.5|202900.5|19
1636467510000|2021-11-09 14:18:30|203054.9|202904.9|203053.1|202903.1|203055.5|202905.5|203046|202896|30
1636467520000|2021-11-09 14:18:40|203051.2|202901.2|203048.6|202898.6|203056.2|202906.2|203048.5|202898.5|29
1636467530000|2021-11-09 14:18:50|203047.1|202897.1|203014.2|202864.2|203047.1|202897.1|203007.4|202857.4|33
1636467540000|2021-11-09 14:19:00|203014.3|202864.3|203013.8|202863.8|203017.3|202867.3|203010.6|202860.6|26
1636467550000|2021-11-09 14:19:10|203013|202863|202974.7|202824.7|203013|202863|202973.1|202823.1|33
1636467560000|2021-11-09 14:19:20|202974.5|202824.5|202965.9|202815.9|202974.5|202824.5|202964.3|202814.3|28
1636467570000|2021-11-09 14:19:30|202966.5|202816.5|202977.9|202827.9|202977.9|202827.9|202966.5|202816.5|26
1636467580000|2021-11-09 14:19:40|202975.2|202825.2|202985.7|202835.7|202986.2|202836.2|202973.2|202823.2|30
1636467590000|2021-11-09 14:19:50|202986.4|202836.4|202989|202839|202990.2|202840.2|202983|202833|29
1636467600000|2021-11-09 14:20:00|202989.2|202839.2|203008.5|202858.5|203021.1|202871.1|202988.4|202838.4|29
1636467610000|2021-11-09 14:20:10|203006.6|202856.6|203004.4|202854.4|203007.4|202857.4|202997.7|202847.7|34
1636467620000|2021-11-09 14:20:20|203004|202854|202959.8|202809.8|203005.8|202855.8|202955.1|202805.1|25
1636467630000|2021-11-09 14:20:30|202959.5|202809.5|202953.6|202803.6|202959.5|202855.6|202905.6|202792.6|28
1636467640000|2021-11-09 14:20:40|202951.3|202801.3|202954.2|202804.2|202956.4|202806.4|202945.2|202795.2|12
1636467650000|2021-11-09 14:20:50|202955|202805|202953|202803|202955|202805|202950.9|202800.9|24
1636467660000|2021-11-09 14:21:00|202956.2|202806.2|202947|202797|202956.9|202806.9|202944.8|202794.8|25
1636467670000|2021-11-09 14:21:10|202947.4|202797.4|202943.4|202793.4|202947.8|202797.8|202940.7|202790.7|26
1636467680000|2021-11-09 14:21:20|202943|202793|202956.6|202806.6|202959|202809|202940|202790|20
1636467690000|2021-11-09 14:21:30|202955.3|202805.3|202958.1|202808.1|202960.1|202810.1|202953.9|202803.9|24
1636467700000|2021-11-09 14:21:40|202955.5|202805.5|202953.6|202803.6|202959|202809|202950.2|202800.2|19
1636467710000|2021-11-09 14:21:50|202953.3|202803.3|202980.4|202830.4|202982.8|202832.8|202951|202801|27
1636467720000|2021-11-09 14:22:00|202971.1|202821.1|202942|202792|202973.7|202823.7|202934.9|202784.9|34
1636467730000|2021-11-09 14:22:10|202942.1|202792.1|202937.8|202787.8|202955.2|202805.2|202935.9|202785.9|34
1636467740000|2021-11-09 14:22:20|202938.1|202788.1|202932.4|202782.4|202938.5|202788.5|202930.1|202780.1|22
1636467750000|2021-11-09 14:22:30|202919.3|202769.3|202905.3|202755.3|202919.3|202769.3|202901.7|202751.7|28
1636467760000|2021-11-09 14:22:40|202905.7|202755.7|202901.7|202751.7|202906.9|202756.9|202898.5|202748.5|20
1636467770000|2021-11-09 14:22:50|202902.1|202752.1|202919.6|202769.6|202920.9|202770.9|202896|202746|18
1636467780000|2021-11-09 14:23:00|202915.9|202765.9|202918|202768|202919.8|202769.8|202911|202761|32
1636467790000|2021-11-09 14:23:10|202917|202767|202901.8|202751.8|202920.8|202770.8|202900.1|202750.1|28
1636467800000|2021-11-09 14:23:20|202902.6|202752.6|202872.9|202722.9|202904.8|202754.8|202872.9|202722.9|27
1636467810000|2021-11-09 14:23:30|202874.4|202724.4|202831.4|202781.4|202886.4|202781.6|202829.3|202723.5|33
1636467820000|2021-11-09 14:23:40|202834|202784|202884.6|202734.6|202887.5|202784|202831.4|202726.9|32
1636467830000|2021-11-09 14:23:50|202884.3|202734.3|202890.1|202740.1|202893.3|202743.3|202883.5|202733.5|23
1636467840000|2021-11-09 14:24:00|202890|202740|202906.4|202756.4|202909.6|202759.6|202886.5|202736.5|28
1636467850000|2021-11-09 14:24:10|202893.9|202743.9|202894|202744|202899|202749|202888.8|202738.8|30
1636467860000|2021-11-09 14:24:20|202893|202743|202893.5|202743.5|202899.1|202749.1|202888.9|202738.9|28
1636467870000|2021-11-09 14:24:30|202894.8|202744.8|202912.5|202762.5|202913.9|202763.9|202894.8|202744.8|26
1636467880000|2021-11-09 14:24:40|202914.9|202764.9|202905.2|202755.2|202914.9|202764.9|202902.2|202752.2|18
1636467890000|2021-11-09 14:24:50|202902.3|202752.3|202908.6|202758.6|202908.6|202758.6|202902.3|202752.3|24
1636467900000|2021-11-09 14:25:00|202907.8|202757.8|202945.2|202795.2|202960.8|202810.8|202907.7|202757.7|33
1636467910000|2021-11-09 14:25:10|202944.8|202794.8|202940|202790|202946.6|202796.6|202932.8|202782.8|26
1636467920000|2021-11-09 14:25:20|202941.1|202791.1|202949.7|202799.7|202952.1|202802.1|202939.3|202789.3|29
1636467930000|2021-11-09 14:25:30|202951.3|202801.3|202944|202794|202954.1|202804.1|202942.6|202792.6|35
1636467940000|2021-11-09 14:25:40|202946.1|202796.1|202964.9|202814.9|202966|202816|202938.7|202788.7|35
1636467950000|2021-11-09 14:25:50|202965.8|202815.8|202944.7|202794.7|202970.4|202820.4|202944.7|202794.7|23
1636467960000|2021-11-09 14:26:00|202940.4|202790.4|202942|202792|202942.8|202792.8|202936.4|202786.4|28
1636467970000|2021-11-09 14:26:10|202940.1|202790.1|202950.7|202800.7|202951.4|202801.4|202938.8|202788.8|32
1636467980000|2021-11-09 14:26:20|202950.8|202800.8|202950.7|202800.7|202951.5|202801.5|202950.4|202800.4|11
1636467990000|2021-11-09 14:26:30|202951.1|202801.1|202918|202768|202954.3|202804.3|202918|202768|28
1636468000000|2021-11-09 14:26:40|202913.5|202763.5|202906.2|202756.2|202920.1|202770.1|202904.1|202754.1|26
1636468010000|2021-11-09 14:26:50|202907.4|202757.4|202909.9|202759.9|202915.4|202765.4|202904.8|202754.8|22
1636468020000|2021-11-09 14:27:00|202909|202759|202906.9|202756.9|202914.8|202764.8|202898.7|202748.7|30
1636468030000|2021-11-09 14:27:10|202907.1|202757.1|202922.5|202772.5|202922.5|202772.5|202906.9|202756.9|24
1636468040000|2021-11-09 14:27:20|202923.5|202773.5|202942.1|202792.1|202947.8|202797.8|202923.5|202773.5|33
1636468050000|2021-11-09 14:27:30|202941.9|202791.9|202953.6|202803.6|202957.2|202807.2|202937.5|202787.5|25
1636468060000|2021-11-09 14:27:40|202954|202804|202968.1|202818.1|202968.1|202818.1|202951.9|202801.9|30
1636468070000|2021-11-09 14:27:50|202969.2|202819.2|202967.7|202817.7|202970.7|202820.7|202965.9|202815.9|24
1636468080000|2021-11-09 14:28:00|202968.6|202818.6|202969.3|202819.3|202970.3|202820.3|202967.8|202817.8|22
1636468090000|2021-11-09 14:28:10|202969.5|202819.5|202968.7|202818.7|202970.5|202820.5|202968.1|202818.1|12
1636468100000|2021-11-09 14:28:20|202968.2|202818.2|202970.2|202820.2|202970.3|202820.3|202968.1|202818.1|14
1636468110000|2021-11-09 14:28:30|203015.5|202865.5|203016.9|202866.9|203018.2|202919.4|202969.4|202864.9|29
1636468120000|2021-11-09 14:28:40|203016.6|202866.6|203016.4|202866.4|203018.3|202868.3|203013|202863|29
1636468130000|2021-11-09 14:28:50|203016.7|202866.7|203014.8|202864.8|203024.2|202874.2|203010.1|202860.1|34
1636468140000|2021-11-09 14:29:00|203013|202863|203013.2|202863.2|203017.7|202867.7|203012.4|202862.4|32
1636468150000|2021-11-09 14:29:10|203011.6|202861.6|203013.9|202863.9|203017.5|202867.5|203011.6|202861.6|32
1636468160000|2021-11-09 14:29:20|203008.3|202858.3|203017.9|202867.9|203021|202884.2|202932.6|202828.5|34
1636468170000|2021-11-09 14:29:30|203019.1|202869.1|202983.7|202833.7|203020.6|202870.6|202980.1|202830.1|32
1636468180000|2021-11-09 14:29:40|202980.4|202830.4|202995.7|202845.7|203001.4|202851.4|202980.2|202830.2|32
1636468190000|2021-11-09 14:29:50|202993|202843|203014.3|202864.3|203015.5|202865.5|202993|202843|27
1636468200000|2021-11-09 14:30:00|203012.6|202862.6|203003|202853|203018.9|202868.9|202979.2|202829.2|35
1636468210000|2021-11-09 14:30:10|203002.4|202852.4|202975.2|202825.2|203002.4|202852.4|202972.2|202822.2|37
1636468220000|2021-11-09 14:30:20|202977.5|202827.5|202925.6|202775.6|202977.5|202827.5|202923.4|202773.4|37
1636468230000|2021-11-09 14:30:30|202921.3|202771.3|202940.9|202790.9|202940.9|202790.9|202903.3|202753.3|35
1636468240000|2021-11-09 14:30:40|202939.6|202789.6|202926.6|202776.6|202942.9|202792.9|202921.8|202771.8|35
1636468250000|2021-11-09 14:30:50|202923.2|202773.2|202923.2|202773.2|202928.3|202778.3|202919.9|202769.9|37
1636468260000|2021-11-09 14:31:00|202922.4|202772.4|202939.3|202789.3|202979.2|202829.2|202922.2|202772.2|36
1636468270000|2021-11-09 14:31:10|202935.4|202785.4|202931|202781|202942|202792|202923.8|202773.8|29
1636468280000|2021-11-09 14:31:20|202930.3|202780.3|202938.3|202788.3|202939.2|202789.2|202929|202779|30
1636468290000|2021-11-09 14:31:30|202938.4|202788.4|202985.2|202835.2|202987.4|202837.4|202932.1|202782.1|34
1636468300000|2021-11-09 14:31:40|202985.4|202835.4|202974.6|202824.6|202991.6|202841.6|202968.8|202818.8|34
1636468310000|2021-11-09 14:31:50|202972.6|202822.6|202969.4|202819.4|202983|202833|202966.5|202816.5|36
1636468320000|2021-11-09 14:32:00|202970|202820|202941.3|202791.3|202970|202820|202941.3|202791.3|30
1636468330000|2021-11-09 14:32:10|202951.6|202801.6|202950|202800|202953.9|202803.9|202938.1|202788.1|32
1636468340000|2021-11-09 14:32:20|202949.9|202799.9|202939.9|202789.9|202949.9|202799.9|202934.1|202784.1|33
1636468350000|2021-11-09 14:32:30|202939.8|202789.8|202961.7|202811.7|202968.1|202818.1|202938.3|202788.3|38
1636468360000|2021-11-09 14:32:40|202962.6|202812.6|202959.3|202809.3|202967.3|202817.3|202955.4|202805.4|30
1636468370000|2021-11-09 14:32:50|202960.5|202810.5|202972.9|202822.9|202974.4|202824.4|202960.5|202810.5|34
1636468380000|2021-11-09 14:33:00|202984.2|202834.2|202978.6|202828.6|202988.6|202838.6|202975.7|202825.7|34
1636468390000|2021-11-09 14:33:10|202978.5|202828.5|202978.2|202828.2|202980.9|202830.9|202969.9|202819.9|27
1636468400000|2021-11-09 14:33:20|202978|202828|202981.5|202831.5|202987.7|202837.7|202970.2|202820.2|28
1636468410000|2021-11-09 14:33:30|202981.8|202831.8|202984.8|202834.8|202987|202837|202980.6|202830.6|31
1636468420000|2021-11-09 14:33:40|202984.2|202834.2|203018.4|202868.4|203022.1|202872.1|202980.6|202830.6|32
1636468430000|2021-11-09 14:33:50|203018.6|202868.6|203011.2|202861.2|203019|202869|203011.2|202861.2|24
1636468440000|2021-11-09 14:34:00|203010.1|202860.1|203011.5|202861.5|203012.7|202862.7|203009.7|202859.7|28
1636468450000|2021-11-09 14:34:10|203011.6|202861.6|203019.7|202869.7|203020|202870|203011.6|202861.6|20
1636468460000|2021-11-09 14:34:20|203019.9|202869.9|203018.5|202868.5|203019.9|202869.9|203014.3|202864.3|19
1636468470000|2021-11-09 14:34:30|203018.2|202868.2|203046.6|202896.6|203047.8|202897.8|203018.2|202868.2|27
1636468480000|2021-11-09 14:34:40|203044.7|202894.7|203027.3|202877.3|203044.7|202894.7|203023.7|202873.7|27
1636468490000|2021-11-09 14:34:50|203026.2|202876.2|203020.8|202870.8|203026.2|202876.2|203018|202868|30
1636468500000|2021-11-09 14:35:00|203026|202876|203036.5|202886.5|203036.5|202886.5|203023.5|202873.5|34
1636468510000|2021-11-09 14:35:10|203035.2|202885.2|203028|202878|203037|202887|203023.8|202873.8|30
1636468520000|2021-11-09 14:35:20|203027.8|202877.8|203028.5|202878.5|203030|202880|203024.9|202874.9|22
1636468530000|2021-11-09 14:35:30|203026.2|202876.2|203042.9|202892.9|203043.3|202893.3|203026.2|202876.2|29
1636468540000|2021-11-09 14:35:40|203042.4|202892.4|203033.2|202883.2|203045|202895|203031.8|202881.8|28
1636468550000|2021-11-09 14:35:50|203032.1|202882.1|203063.9|202913.9|203065.4|202915.4|203027.2|202877.2|28
1636468560000|2021-11-09 14:36:00|203071.7|202921.7|203058|202908|203073.6|202923.6|203056.5|202906.5|29
1636468570000|2021-11-09 14:36:10|203057.9|202907.9|203041.5|202891.5|203059.1|202909.1|203041.5|202891.5|26
1636468580000|2021-11-09 14:36:20|203038.9|202888.9|203032.8|202882.8|203044.8|202894.8|203026.4|202876.4|35
1636468590000|2021-11-09 14:36:30|203032.6|202882.6|203031|202881|203034.6|202884.6|203026.3|202876.3|29
1636468600000|2021-11-09 14:36:40|203031.3|202881.3|203034.8|202884.8|203035.2|202885.2|203031.3|202881.3|24
1636468610000|2021-11-09 14:36:50|203035|202885|203033.7|202883.7|203035|202885|203031.7|202881.7|23
1636468620000|2021-11-09 14:37:00|203035.4|202885.4|203031.3|202881.3|203040.4|202890.4|203029.7|202879.7|28
1636468630000|2021-11-09 14:37:10|203030.9|202880.9|203033.5|202883.5|203034.6|202884.6|203029.1|202879.1|31
1636468640000|2021-11-09 14:37:20|203033.2|202883.2|203088.7|202938.7|203090.4|202940.4|203032.8|202882.8|34
1636468650000|2021-11-09 14:37:30|203080.8|202930.8|203064.7|202914.7|203080.8|202930.8|203063.4|202913.4|36
1636468660000|2021-11-09 14:37:40|203065.5|202915.5|203031.4|202881.4|203066.4|202943.9|202993.9|202877|31
1636468670000|2021-11-09 14:37:50|203031.2|202881.2|203020.8|202870.8|203032.2|202882.2|203017.8|202867.8|31
1636468680000|2021-11-09 14:38:00|203019.9|202869.9|203038.9|202888.9|203040|202890|203019.9|202869.9|29
1636468690000|2021-11-09 14:38:10|203038.6|202888.6|203024.6|202874.6|203038.6|202888.6|203023.7|202873.7|29
1636468700000|2021-11-09 14:38:20|203024.3|202874.3|203019.4|202869.4|203037.7|202887.7|203019.4|202869.4|34
1636468710000|2021-11-09 14:38:30|203018.9|202868.9|203019.1|202869.1|203024.4|202874.4|203014.6|202864.6|30
1636468720000|2021-11-09 14:38:40|203018.9|202868.9|203019.9|202869.9|203023.3|202873.3|203017.3|202867.3|27
1636468730000|2021-11-09 14:38:50|203019.8|202869.8|203020.4|202870.4|203023.2|202873.2|203019.3|202869.3|15
1636468740000|2021-11-09 14:39:00|203020.3|202870.3|203004|202854|203021.1|202871.1|203004|202854|20
1636468750000|2021-11-09 14:39:10|203004.4|202854.4|203003.2|202853.2|203015.4|202865.4|202999|202849|34
1636468760000|2021-11-09 14:39:20|203003.1|202853.1|203003.5|202853.5|203005.3|202855.3|203002.4|202852.4|28
1636468770000|2021-11-09 14:39:30|203003.7|202853.7|203018.1|202868.1|203027.9|202877.9|203003|202853|28
1636468780000|2021-11-09 14:39:40|203019.5|202869.5|203028.2|202878.2|203030.9|202880.9|203015.6|202865.6|31
1636468790000|2021-11-09 14:39:50|203028.4|202878.4|203029.1|202879.1|203035.8|202885.8|203025.6|202875.6|32
1636468800000|2021-11-09 14:40:00|203024.6|202874.6|203018.8|202868.8|203026.8|202876.8|203018.8|202868.8|33
1636468810000|2021-11-09 14:40:10|203019.1|202869.1|202984.5|202834.5|203019.1|202869.1|202984.4|202834.4|35
1636468820000|2021-11-09 14:40:20|202984.3|202834.3|202981.2|202831.2|202990.9|202840.9|202975.6|202825.6|32
1636468830000|2021-11-09 14:40:30|202980.4|202830.4|202979.8|202829.8|202982.9|202832.9|202976.8|202826.8|31
1636468840000|2021-11-09 14:40:40|202979|202829|203028|202878|203052.1|202944.4|202976|202826|36
1636468850000|2021-11-09 14:40:50|203026.6|202876.6|203018.7|202868.7|203039.4|202928.9|202978.9|202866.5|35
1636468860000|2021-11-09 14:41:00|203020.5|202870.5|203017.3|202867.3|203029.7|202879.7|203016.1|202866.1|35
1636468870000|2021-11-09 14:41:10|203017.7|202867.7|203021.3|202871.3|203028.1|202923.2|202973.1|202867.4|27
1636468880000|2021-11-09 14:41:20|203021|202871|203013.5|202863.5|203027|202877|203013.5|202863.5|36
1636468890000|2021-11-09 14:41:30|203015.2|202865.2|203017.2|202867.2|203017.8|202867.8|203011.8|202861.8|26
1636468900000|2021-11-09 14:41:40|203017.8|202867.8|203020.2|202870.2|203020.8|202870.8|203016.4|202866.4|30
1636468910000|2021-11-09 14:41:50|203020|202870|203022.8|202872.8|203025.4|202875.4|203019.6|202869.6|32
1636468920000|2021-11-09 14:42:00|203031.5|202881.5|203037.8|202887.8|203037.8|202887.8|203030.8|202880.8|27
1636468930000|2021-11-09 14:42:10|203037.7|202887.7|203037.7|202887.7|203039.1|202889.1|203036.4|202886.4|15
1636468940000|2021-11-09 14:42:20|203037.6|202887.6|203035.3|202885.3|203038.8|202888.8|203034.1|202884.1|24
1636468950000|2021-11-09 14:42:30|203035.2|202885.2|203035.4|202885.4|203035.7|202885.7|203024.5|202874.5|30
1636468960000|2021-11-09 14:42:40|203035.2|202885.2|203020.8|202870.8|203039.9|202889.9|203020.8|202870.8|31
1636468970000|2021-11-09 14:42:50|203022.7|202872.7|203003.5|202853.5|203030.5|202928|202978|202848.9|32
1636468980000|2021-11-09 14:43:00|203001.3|202851.3|203027.6|202877.6|203034.3|202884.3|202999.4|202849.4|37
1636468990000|2021-11-09 14:43:10|203028.5|202878.5|203021.9|202871.9|203030|202880|203021.9|202871.9|21
1636469000000|2021-11-09 14:43:20|203023.3|202873.3|202979|202829|203024.3|202874.3|202978.1|202828.1|27
1636469010000|2021-11-09 14:43:30|202979.2|202829.2|202952.5|202802.5|202980.1|202830.1|202952.1|202802.1|30
1636469020000|2021-11-09 14:43:40|202954|202804|202988.4|202838.4|202989.4|202839.4|202947.5|202797.5|23
1636469030000|2021-11-09 14:43:50|203001.9|202851.9|202974|202824|203018.1|202868.1|202968.4|202818.4|31
1636469040000|2021-11-09 14:44:00|202977.9|202827.9|202953.5|202803.5|202979.7|202829.7|202950|202800|36
1636469050000|2021-11-09 14:44:10|202953.3|202803.3|202945.2|202795.2|202955|202805|202945.2|202795.2|22
1636469060000|2021-11-09 14:44:20|202945.9|202795.9|202979.6|202829.6|202979.6|202829.6|202944.3|202794.3|34
1636469070000|2021-11-09 14:44:30|202981.6|202831.6|202956.6|202806.6|202993.8|202843.8|202955.7|202805.7|33
1636469080000|2021-11-09 14:44:40|202955.3|202805.3|202976.4|202826.4|202983.2|202833.2|202953.3|202803.3|34
1636469090000|2021-11-09 14:44:50|202969.9|202819.9|202957.4|202807.4|202978.1|202828.1|202951.8|202801.8|36
1636469100000|2021-11-09 14:45:00|202957.2|202807.2|202957.9|202807.9|202982.8|202832.8|202955.3|202805.3|37
1636469110000|2021-11-09 14:45:10|202960.5|202810.5|202973.9|202823.9|202994.8|202844.8|202960.5|202810.5|37
1636469120000|2021-11-09 14:45:20|202973.7|202823.7|202995.5|202845.5|202995.5|202845.5|202972.8|202822.8|30
1636469130000|2021-11-09 14:45:30|202995.6|202845.6|202978.4|202828.4|202996.9|202846.9|202976|202826|37
1636469140000|2021-11-09 14:45:40|202978.3|202828.3|202969.9|202819.9|202979.5|202829.5|202968.4|202818.4|33
1636469150000|2021-11-09 14:45:50|202971.9|202821.9|202942.4|202792.4|202976.6|202826.6|202941.6|202791.6|37
1636469160000|2021-11-09 14:46:00|202938.9|202788.9|202938.2|202788.2|202940.7|202790.7|202933.1|202783.1|33
1636469170000|2021-11-09 14:46:10|202936.5|202786.5|202937.1|202787.1|202938.8|202788.8|202924.7|202774.7|32
1636469180000|2021-11-09 14:46:20|202936.1|202786.1|202935.3|202785.3|202936.1|202786.1|202932.1|202782.1|23
1636469190000|2021-11-09 14:46:30|202935|202785|202894.2|202744.2|202935|202785|202892.8|202742.8|34
1636469200000|2021-11-09 14:46:40|202895.8|202745.8|202914.3|202764.3|202914.3|202764.3|202895.4|202745.4|31
1636469210000|2021-11-09 14:46:50|202913|202763|202908.8|202758.8|202913.3|202763.3|202902.1|202752.1|31
1636469220000|2021-11-09 14:47:00|202909.8|202759.8|202911.9|202761.9|202911.9|202761.9|202908.2|202758.2|30
1636469230000|2021-11-09 14:47:10|202923.9|202773.9|202949.9|202799.9|202954|202804|202923.9|202773.9|33
1636469240000|2021-11-09 14:47:20|202949|202799|202956.1|202806.1|202959.5|202809.5|202946.7|202796.7|29
1636469250000|2021-11-09 14:47:30|202960.1|202810.1|202982.1|202832.1|202990.8|202840.8|202960.1|202810.1|28
1636469260000|2021-11-09 14:47:40|202982.7|202832.7|202986.2|202836.2|202986.2|202836.2|202977.6|202827.6|32
1636469270000|2021-11-09 14:47:50|202982.1|202832.1|202975.3|202825.3|202985.1|202835.1|202973.9|202823.9|30
1636469280000|2021-11-09 14:48:00|202971.7|202821.7|202970.5|202820.5|202979.8|202829.8|202969.9|202819.9|36
1636469290000|2021-11-09 14:48:10|202971.3|202821.3|202980|202830|202980|202830|202968.5|202818.5|32
1636469300000|2021-11-09 14:48:20|202980.6|202830.6|202972.4|202822.4|202982.1|202832.1|202971|202821|31
1636469310000|2021-11-09 14:48:30|202973.1|202823.1|202981.4|202831.4|202981.4|202881.1|202931.1|202820.4|31
1636469320000|2021-11-09 14:48:40|202983.5|202833.5|202973.6|202823.6|202984.1|202834.1|202966.8|202816.8|30
1636469330000|2021-11-09 14:48:50|202974.1|202824.1|202950.7|202800.7|202974.1|202824.1|202950.7|202800.7|28
1636469340000|2021-11-09 14:49:00|202951.1|202801.1|202972.5|202822.5|202972.5|202822.5|202951.1|202801.1|32
1636469350000|2021-11-09 14:49:10|202976.3|202826.3|202978.1|202828.1|202984.1|202834.1|202969.6|202819.6|28
1636469360000|2021-11-09 14:49:20|202979.1|202829.1|202979.2|202829.2|202980.9|202830.9|202978.6|202828.6|22
1636469370000|2021-11-09 14:49:30|202978.7|202828.7|202980.5|202830.5|202980.5|202830.5|202970.8|202820.8|32
1636469380000|2021-11-09 14:49:40|202980.3|202830.3|202988.1|202838.1|202988.5|202838.5|202980.1|202830.1|34
1636469390000|2021-11-09 14:49:50|202988.6|202838.6|202985.2|202835.2|202992.1|202842.1|202984.6|202834.6|30
1636469400000|2021-11-09 14:50:00|202984.6|202834.6|203010.2|202860.2|203014.6|202864.6|202984.6|202834.6|37
1636469410000|2021-11-09 14:50:10|203006.5|202856.5|202988.2|202838.2|203006.5|202856.5|202987.4|202837.4|35
1636469420000|2021-11-09 14:50:20|202987.8|202837.8|202982.7|202832.7|203001.4|202851.4|202982.7|202832.7|32
1636469430000|2021-11-09 14:50:30|202981.7|202831.7|202947.5|202797.5|202982.3|202832.3|202945.7|202795.7|35
1636469440000|2021-11-09 14:50:40|202948.8|202798.8|202998.8|202848.8|202999.9|202849.9|202947.8|202797.8|37
1636469450000|2021-11-09 14:50:50|202998.2|202848.2|203012.3|202862.3|203017|202867|202996.2|202846.2|30
1636469460000|2021-11-09 14:51:00|203012.2|202862.2|203015.8|202865.8|203016.3|202866.3|203012.2|202862.2|25
1636469470000|2021-11-09 14:51:10|203015.3|202865.3|203018|202868|203018.6|202868.6|203015|202865|25
1636469480000|2021-11-09 14:51:20|203017.7|202867.7|203016.6|202866.6|203023|202873|203014.7|202864.7|30
1636469490000|2021-11-09 14:51:30|203016.1|202866.1|203014.6|202864.6|203016.7|202866.7|203012.6|202862.6|20
1636469500000|2021-11-09 14:51:40|203015.1|202865.1|203015.2|202865.2|203016.8|202866.8|203012.4|202862.4|32
1636469510000|2021-11-09 14:51:50|203014.3|202864.3|203013.6|202863.6|203016.2|202866.2|203008.3|202858.3|29
1636469520000|2021-11-09 14:52:00|203012|202862|202965.8|202815.8|203014.9|202864.9|202963|202813|31
1636469530000|2021-11-09 14:52:10|202964.5|202814.5|202979.2|202829.2|202979.2|202829.2|202962|202812|28
1636469540000|2021-11-09 14:52:20|202980.5|202830.5|202936.9|202786.9|202980.5|202830.5|202936.9|202786.9|33
1636469550000|2021-11-09 14:52:30|202936.2|202786.2|202943.5|202793.5|202945.7|202795.7|202935.6|202785.6|30
1636469560000|2021-11-09 14:52:40|202943.3|202793.3|202942|202792|202945|202795|202940.6|202790.6|29
1636469570000|2021-11-09 14:52:50|202942.6|202792.6|202940.9|202790.9|202944.5|202794.5|202937.5|202787.5|22
1636469580000|2021-11-09 14:53:00|202940.2|202790.2|202939|202789|202946.9|202796.9|202930.4|202780.4|30
1636469590000|2021-11-09 14:53:10|202938.5|202788.5|202952.1|202802.1|202952.1|202851.3|202901.3|202782.4|25
1636469600000|2021-11-09 14:53:20|202951.8|202801.8|202929.3|202779.3|202951.8|202801.8|202914.6|202764.6|28
1636469610000|2021-11-09 14:53:30|202928.4|202778.4|202934.4|202784.4|202935.1|202785.1|202928.2|202778.2|25
1636469620000|2021-11-09 14:53:40|202931.1|202781.1|202933.5|202783.5|202934.3|202784.3|202931.1|202781.1|18
1636469630000|2021-11-09 14:53:50|202933.8|202783.8|202967.1|202817.1|202967.1|202817.1|202933|202783|22
1636469640000|2021-11-09 14:54:00|202964.8|202814.8|202988.7|202838.7|202991.2|202841.2|202962|202812|27
1636469650000|2021-11-09 14:54:10|202985.3|202835.3|203004.3|202854.3|203007|202882.2|202932.2|202830.2|32
1636469660000|2021-11-09 14:54:20|203004.1|202854.1|203001.2|202851.2|203008.2|202858.2|203001.2|202851.2|23
1636469670000|2021-11-09 14:54:30|203001.3|202851.3|202960.3|202810.3|203001.3|202851.3|202959.2|202809.2|32
1636469680000|2021-11-09 14:54:40|202963.8|202813.8|202942.5|202792.5|202964.1|202814.1|202933|202783|33
1636469690000|2021-11-09 14:54:50|202941.4|202791.4|202945.8|202795.8|202948.8|202798.8|202941.4|202791.4|30
1636469700000|2021-11-09 14:55:00|202943.6|202793.6|202965.6|202815.6|202967.6|202817.6|202933.4|202783.4|35
1636469710000|2021-11-09 14:55:10|202963.9|202813.9|202965.7|202815.7|202965.7|202815.7|202950.5|202800.5|37
1636469720000|2021-11-09 14:55:20|202967.2|202817.2|202973.3|202823.3|202974.5|202824.5|202967.2|202817.2|34
1636469730000|2021-11-09 14:55:30|202972|202822|202978.8|202828.8|202985.4|202835.4|202972|202822|33
1636469740000|2021-11-09 14:55:40|202980.7|202830.7|202979.4|202829.4|202982.7|202832.7|202978.5|202828.5|27
1636469750000|2021-11-09 14:55:50|202980.9|202830.9|202938.6|202788.6|202981.5|202831.5|202933.5|202783.5|31
1636469760000|2021-11-09 14:56:00|202939.5|202789.5|202937.1|202787.1|202939.5|202789.5|202935|202785|25
1636469770000|2021-11-09 14:56:10|202938.4|202788.4|202953.8|202803.8|202960.3|202810.3|202938.4|202788.4|32
1636469780000|2021-11-09 14:56:20|202954.2|202804.2|202967.7|202817.7|202975.1|202825.1|202949.5|202799.5|33
1636469790000|2021-11-09 14:56:30|202967.2|202817.2|202987.8|202837.8|202990.9|202840.9|202959.2|202809.2|30
1636469800000|2021-11-09 14:56:40|202988.9|202838.9|203007.9|202857.9|203012.7|202862.7|202982.1|202832.1|28
1636469810000|2021-11-09 14:56:50|203008.6|202858.6|203027.2|202877.2|203032.3|202882.3|203004.7|202854.7|32
1636469820000|2021-11-09 14:57:00|203028.3|202878.3|203032.3|202882.3|203034.6|202884.6|203027.4|202877.4|28
1636469830000|2021-11-09 14:57:10|203032.6|202882.6|203033.7|202883.7|203038.6|202888.6|203032|202882|30
1636469840000|2021-11-09 14:57:20|203033.5|202883.5|203064.2|202914.2|203064.8|202914.8|203033.5|202883.5|31
1636469850000|2021-11-09 14:57:30|203061.1|202911.1|203066.3|202916.3|203072.6|202922.6|203060.7|202910.7|37
1636469860000|2021-11-09 14:57:40|203065.6|202915.6|203069.9|202919.9|203070.7|202920.7|203056|202906|34
1636469870000|2021-11-09 14:57:50|203069.6|202919.6|203062.8|202912.8|203085.1|202935.1|203059.2|202909.2|36
1636469880000|2021-11-09 14:58:00|203062.4|202912.4|203078.2|202928.2|203078.4|202928.4|203054.6|202904.6|39
1636469890000|2021-11-09 14:58:10|203078.7|202928.7|203098.2|202948.2|203110.9|202960.9|203074.5|202924.5|37
1636469900000|2021-11-09 14:58:20|203097.6|202947.6|203142.2|202992.2|203151.6|203001.6|203096.4|202946.4|35
1636469910000|2021-11-09 14:58:30|203130.7|202980.7|203156.4|203006.4|203156.4|203006.4|203130.7|202980.7|38
1636469920000|2021-11-09 14:58:40|203157.6|203007.6|203195.2|203045.2|203210.3|203060.3|203155.2|203005.2|35
1636469930000|2021-11-09 14:58:50|203194.6|203044.6|203208|203058|203210.8|203060.8|203188.6|203038.6|37
1636469940000|2021-11-09 14:59:00|203208.7|203058.7|203214|203064|203223.1|203073.1|203207.5|203057.5|38
1636469950000|2021-11-09 14:59:10|203215.7|203065.7|203224.5|203074.5|203229|203079|203211.4|203061.4|35
1636469960000|2021-11-09 14:59:20|203225.6|203075.6|203232.5|203082.5|203236.4|203086.4|203225.1|203075.1|36
1636469970000|2021-11-09 14:59:30|203232.3|203082.3|203214.7|203064.7|203232.3|203082.3|203191.4|203041.4|37
1636469980000|2021-11-09 14:59:40|203213|203063|203195.3|203045.3|203226|203120.1|203170.1|203043|38
1636469990000|2021-11-09 14:59:50|203199.9|203049.9|203198.3|203048.3|203213.5|203063.5|203196.4|203046.4|37
1636470000000|2021-11-09 15:00:00|203200|203050|203202.2|203052.2|203236.3|203086.3|203185.6|203035.6|37
1636470010000|2021-11-09 15:00:10|203202.4|203052.4|203199.6|203049.6|203212.4|203062.4|203190.9|203040.9|37
1636470020000|2021-11-09 15:00:20|203201.7|203051.7|203199.8|203049.8|203203.1|203053.1|203191.5|203041.5|33
1636470030000|2021-11-09 15:00:30|203203.6|203053.6|203189.1|203039.1|203207|203057|203189.1|203039.1|32
1636470040000|2021-11-09 15:00:40|203189.3|203039.3|203148.6|202998.6|203190.5|203056.6|203099|202998.6|35
1636470050000|2021-11-09 15:00:50|203147.7|202997.7|203162.3|203012.3|203162.3|203012.3|203144.3|202994.3|34
1636470060000|2021-11-09 15:01:00|203163.8|203013.8|203169.8|203019.8|203174.7|203024.7|203149.3|202999.3|36
1636470070000|2021-11-09 15:01:10|203161.1|203011.1|203153.7|203003.7|203166.7|203016.7|203148.4|202998.4|35
1636470080000|2021-11-09 15:01:20|203152.2|203002.2|203173.8|203023.8|203177.3|203027.3|203148|202998|36
1636470090000|2021-11-09 15:01:30|203173.9|203023.9|203210.3|203060.3|203210.3|203060.3|203173.9|203023.9|31
1636470100000|2021-11-09 15:01:40|203208.5|203058.5|203202|203052|203210.5|203060.5|203198.5|203048.5|35
1636470110000|2021-11-09 15:01:50|203198.5|203048.5|203209.4|203059.4|203209.4|203059.4|203198.5|203048.5|33
1636470120000|2021-11-09 15:02:00|203211|203061|203208.2|203058.2|203216|203066|203205.4|203055.4|36
1636470130000|2021-11-09 15:02:10|203205.2|203055.2|203202.8|203052.8|203237.1|203087.1|203196.9|203046.9|37
1636470140000|2021-11-09 15:02:20|203201.5|203051.5|203201.1|203051.1|203208|203058|203197.2|203047.2|30
1636470150000|2021-11-09 15:02:30|203206.7|203056.7|203239|203089|203246.5|203096.5|203200.9|203050.9|38
1636470160000|2021-11-09 15:02:40|203241|203091|203243.3|203093.3|203246.1|203096.1|203231.5|203081.5|34
1636470170000|2021-11-09 15:02:50|203243.1|203093.1|203241.9|203091.9|203248|203098|203234.3|203084.3|33
1636470180000|2021-11-09 15:03:00|203251|203101|203286.4|203136.4|203287.5|203137.5|203238.7|203088.7|36
1636470190000|2021-11-09 15:03:10|203288.8|203138.8|203265.9|203115.9|203295.1|203145.1|203263.3|203113.3|36
1636470200000|2021-11-09 15:03:20|203265.2|203115.2|203274.4|203124.4|203290.2|203166.9|203216.9|203114.4|40
1636470210000|2021-11-09 15:03:30|203275.1|203125.1|203249.5|203099.5|203275.7|203125.7|203242.1|203092.1|35
1636470220000|2021-11-09 15:03:40|203242.6|203092.6|203285|203135|203286.9|203186.8|203236.5|203092.6|36
1636470230000|2021-11-09 15:03:50|203284.4|203134.4|203329.4|203179.4|203342.7|203192.7|203281.6|203131.6|34
1636470240000|2021-11-09 15:04:00|203319.9|203169.9|203294.8|203144.8|203362|203212|203294.8|203144.8|39
1636470250000|2021-11-09 15:04:10|203291|203141|203357.8|203207.8|203360.2|203210.2|203285.7|203135.7|37
1636470260000|2021-11-09 15:04:20|203362.2|203212.2|203365|203215|203368.8|203218.8|203349|203199|39
1636470270000|2021-11-09 15:04:30|203364.6|203214.6|203395.2|203245.2|203395.3|203245.3|203361|203211|34
1636470280000|2021-11-09 15:04:40|203400.3|203250.3|203393.6|203243.6|203400.7|203250.7|203391.6|203241.6|30
1636470290000|2021-11-09 15:04:50|203391.8|203241.8|203399.6|203249.6|203416.8|203266.8|203382|203232|34
1636470300000|2021-11-09 15:05:00|203407.5|203257.5|203448.8|203298.8|203451.2|203301.2|203405.6|203255.6|39
1636470310000|2021-11-09 15:05:10|203446.9|203296.9|203446.3|203296.3|203469.2|203319.2|203433.2|203283.2|40
1636470320000|2021-11-09 15:05:20|203444.7|203294.7|203468.3|203318.3|203475.9|203325.9|203441.9|203291.9|37
1636470330000|2021-11-09 15:05:30|203464.9|203314.9|203405.1|203255.1|203476.2|203326.2|203401.8|203251.8|37
1636470340000|2021-11-09 15:05:40|203405|203255|203440.7|203290.7|203446.5|203328.3|203378.3|203250.2|36
1636470350000|2021-11-09 15:05:50|203440.6|203290.6|203447.2|203297.2|203454.8|203304.8|203439.6|203289.6|34
1636470360000|2021-11-09 15:06:00|203450.3|203300.3|203445.6|203295.6|203457.8|203307.8|203445.6|203295.6|32
1636470370000|2021-11-09 15:06:10|203445.7|203295.7|203490.9|203340.9|203496|203346|203445.7|203295.7|37
1636470380000|2021-11-09 15:06:20|203488.1|203338.1|203487.7|203337.7|203499.3|203349.3|203486.8|203336.8|31
1636470390000|2021-11-09 15:06:30|203487.5|203337.5|203500.8|203350.8|203520.3|203370.3|203487.5|203337.5|32
1636470400000|2021-11-09 15:06:40|203501.9|203351.9|203479.6|203329.6|203505.5|203355.5|203479.4|203329.4|34
1636470410000|2021-11-09 15:06:50|203481.2|203331.2|203482.2|203332.2|203495.7|203345.7|203477.1|203327.1|39
1636470420000|2021-11-09 15:07:00|203482.1|203332.1|203489.1|203339.1|203494.6|203344.6|203460.7|203310.7|36
1636470430000|2021-11-09 15:07:10|203488.6|203338.6|203509.8|203359.8|203511.6|203361.6|203484.3|203334.3|38
1636470440000|2021-11-09 15:07:20|203508|203358|203478.8|203328.8|203508.5|203358.5|203477.9|203327.9|37
1636470450000|2021-11-09 15:07:30|203474.5|203324.5|203382.5|203232.5|203474.5|203324.5|203379.6|203229.6|38
1636470460000|2021-11-09 15:07:40|203383.7|203233.7|203410.9|203260.9|203412.1|203262.1|203383.4|203233.4|23
1636470470000|2021-11-09 15:07:50|203411.1|203261.1|203397.5|203247.5|203418.2|203268.2|203395.4|203245.4|35
1636470480000|2021-11-09 15:08:00|203402.8|203252.8|203435.5|203285.5|203454.3|203304.3|203402.3|203252.3|32
1636470490000|2021-11-09 15:08:10|203435.3|203285.3|203452.1|203302.1|203458|203308|203435.3|203285.3|34
1636470500000|2021-11-09 15:08:20|203451.1|203301.1|203448.8|203298.8|203461.1|203311.1|203446|203296|29
1636470510000|2021-11-09 15:08:30|203449|203299|203450.7|203300.7|203453.2|203303.2|203448.4|203298.4|26
1636470520000|2021-11-09 15:08:40|203451.1|203301.1|203482|203332|203487.7|203337.7|203449.6|203299.6|34
1636470530000|2021-11-09 15:08:50|203481.8|203331.8|203478.5|203328.5|203485.7|203335.7|203475.6|203325.6|37
1636470540000|2021-11-09 15:09:00|203480.2|203330.2|203504.4|203354.4|203506.5|203356.5|203480.2|203330.2|33
1636470550000|2021-11-09 15:09:10|203497.1|203347.1|203553.5|203403.5|203555.8|203405.8|203488.7|203338.7|33
1636470560000|2021-11-09 15:09:20|203552.3|203402.3|203540.8|203390.8|203562.8|203412.8|203527.3|203377.3|32
1636470570000|2021-11-09 15:09:30|203539.2|203389.2|203458.2|203308.2|203539.2|203389.2|203458.2|203308.2|36
1636470580000|2021-11-09 15:09:40|203443.5|203293.5|203431.6|203281.6|203451.7|203301.7|203428.5|203278.5|28
1636470590000|2021-11-09 15:09:50|203434.2|203284.2|203457.5|203307.5|203457.5|203307.5|203429|203279|31
1636470600000|2021-11-09 15:10:00|203457.6|203307.6|203413.9|203263.9|203477.3|203327.3|203396.7|203246.7|39
1636470610000|2021-11-09 15:10:10|203418.5|203268.5|203415.5|203265.5|203441.9|203291.9|203402.2|203252.2|38
1636470620000|2021-11-09 15:10:20|203408.5|203258.5|203418.5|203268.5|203428|203278|203395.6|203245.6|37
1636470630000|2021-11-09 15:10:30|203424.3|203274.3|203405.8|203255.8|203424.3|203274.3|203399.3|203249.3|35
1636470640000|2021-11-09 15:10:40|203407.5|203257.5|203434.8|203284.8|203439.6|203289.6|203400.5|203250.5|31
1636470650000|2021-11-09 15:10:50|203435.3|203285.3|203427.9|203277.9|203448.1|203298.1|203424.7|203274.7|39
1636470660000|2021-11-09 15:11:00|203423.4|203273.4|203417.8|203267.8|203437.8|203287.8|203415.6|203265.6|37
1636470670000|2021-11-09 15:11:10|203418.8|203268.8|203407.5|203257.5|203418.9|203268.9|203404.5|203254.5|28
1636470680000|2021-11-09 15:11:20|203407.1|203257.1|203435|203285|203437.3|203287.3|203398.6|203248.6|29
1636470690000|2021-11-09 15:11:30|203435.8|203285.8|203391.5|203241.5|203444|203294|203391.5|203241.5|36
1636470700000|2021-11-09 15:11:40|203396.3|203246.3|203402.1|203252.1|203402.7|203252.7|203384.8|203234.8|34
1636470710000|2021-11-09 15:11:50|203407.5|203257.5|203402.8|203252.8|203407.5|203257.5|203395.3|203245.3|33
1636470720000|2021-11-09 15:12:00|203400.9|203250.9|203402.3|203252.3|203410.4|203260.4|203394.6|203244.6|37
1636470730000|2021-11-09 15:12:10|203403.3|203253.3|203366.7|203216.7|203403.9|203253.9|203357.1|203207.1|37
1636470740000|2021-11-09 15:12:20|203365.6|203215.6|203366.8|203216.8|203370|203220|203357.9|203207.9|33
1636470750000|2021-11-09 15:12:30|203367.8|203217.8|203357.9|203207.9|203379.6|203229.6|203356.9|203206.9|34
1636470760000|2021-11-09 15:12:40|203355.6|203205.6|203317.8|203167.8|203357.5|203207.5|203303.8|203153.8|31
1636470770000|2021-11-09 15:12:50|203314.9|203164.9|203349.3|203199.3|203356.1|203206.1|203313.9|203163.9|34
1636470780000|2021-11-09 15:13:00|203350|203200|203362.4|203212.4|203373.3|203223.3|203350|203200|37
1636470790000|2021-11-09 15:13:10|203362.6|203212.6|203353|203203|203365.1|203215.1|203353|203203|31
1636470800000|2021-11-09 15:13:20|203357|203207|203358.5|203208.5|203358.5|203208.5|203350.5|203200.5|37
1636470810000|2021-11-09 15:13:30|203352.6|203202.6|203314.4|203164.4|203358.6|203208.6|203310.6|203160.6|31
1636470820000|2021-11-09 15:13:40|203316.5|203166.5|203318.7|203168.7|203322.6|203172.6|203314.6|203164.6|35
1636470830000|2021-11-09 15:13:50|203318.8|203168.8|203314.3|203164.3|203321|203171|203312.4|203162.4|28
1636470840000|2021-11-09 15:14:00|203316.5|203166.5|203320.2|203170.2|203328.3|203178.3|203313.9|203163.9|35
1636470850000|2021-11-09 15:14:10|203321.2|203171.2|203323.4|203173.4|203327.2|203177.2|203318.3|203168.3|28
1636470860000|2021-11-09 15:14:20|203322.1|203172.1|203324.2|203174.2|203324.5|203174.5|203322.1|203172.1|23
1636470870000|2021-11-09 15:14:30|203331.2|203181.2|203323.4|203173.4|203331.2|203181.2|203322.1|203172.1|26
1636470880000|2021-11-09 15:14:40|203325.4|203175.4|203323.4|203173.4|203334.7|203184.7|203321.5|203171.5|32
1636470890000|2021-11-09 15:14:50|203322.1|203172.1|203320.3|203170.3|203328.7|203178.7|203318.6|203168.6|30
1636470900000|2021-11-09 15:15:00|203319.7|203169.7|203350.2|203200.2|203357.1|203207.1|203318.5|203168.5|33
1636470910000|2021-11-09 15:15:10|203348.6|203198.6|203336.5|203186.5|203350|203200|203335.4|203185.4|32
1636470920000|2021-11-09 15:15:20|203337.2|203187.2|203330.2|203180.2|203357.5|203207.5|203330.2|203180.2|35
1636470930000|2021-11-09 15:15:30|203317.6|203167.6|203319.1|203169.1|203325.6|203175.6|203317.6|203167.6|32
1636470940000|2021-11-09 15:15:40|203318.6|203168.6|203323.5|203173.5|203337|203187|203296.6|203146.6|40
1636470950000|2021-11-09 15:15:50|203321.5|203171.5|203284.9|203134.9|203322.4|203172.4|203267.5|203117.5|37
1636470960000|2021-11-09 15:16:00|203284.4|203134.4|203283.7|203133.7|203287.3|203137.3|203279.4|203129.4|33
1636470970000|2021-11-09 15:16:10|203282.2|203132.2|203285.8|203135.8|203322.9|203172.9|203281|203131|36
1636470980000|2021-11-09 15:16:20|203284.3|203134.3|203270.1|203120.1|203284.7|203134.7|203270.1|203120.1|38
1636470990000|2021-11-09 15:16:30|203271.2|203121.2|203280.8|203130.8|203284|203134|203271|203121|30
1636471000000|2021-11-09 15:16:40|203280.3|203130.3|203247.7|203097.7|203280.3|203130.3|203247.7|203097.7|32
1636471010000|2021-11-09 15:16:50|203249.9|203099.9|203240.7|203090.7|203250.7|203100.7|203219|203069|37
1636471020000|2021-11-09 15:17:00|203239.7|203089.7|203233.1|203083.1|203240.5|203090.5|203233.1|203083.1|32
1636471030000|2021-11-09 15:17:10|203229|203079|203227.6|203077.6|203233.8|203083.8|203225.7|203075.7|34
1636471040000|2021-11-09 15:17:20|203227.7|203077.7|203230.9|203080.9|203230.9|203080.9|203201.8|203051.8|36
1636471050000|2021-11-09 15:17:30|203230.6|203080.6|203236|203086|203240.8|203090.8|203229.3|203079.3|32
1636471060000|2021-11-09 15:17:40|203236.5|203086.5|203239.1|203089.1|203245.1|203095.1|203236|203086|27
1636471070000|2021-11-09 15:17:50|203239|203089|203226.8|203076.8|203243.4|203093.4|203220.1|203070.1|28
1636471080000|2021-11-09 15:18:00|203227.3|203077.3|203234.6|203084.6|203237.5|203087.5|203218.8|203068.8|35
1636471090000|2021-11-09 15:18:10|203234.9|203084.9|203273.4|203123.4|203276.9|203126.9|203234.9|203084.9|31
1636471100000|2021-11-09 15:18:20|203275.1|203125.1|203273.2|203123.2|203275.2|203125.2|203260.6|203110.6|36
1636471110000|2021-11-09 15:18:30|203272.1|203122.1|203271.1|203121.1|203274.8|203124.8|203266|203116|29
1636471120000|2021-11-09 15:18:40|203270.7|203120.7|203281.1|203131.1|203281.1|203131.1|203269.8|203119.8|26
1636471130000|2021-11-09 15:18:50|203280.8|203130.8|203300.7|203150.7|203303.6|203153.6|203280.8|203130.8|26
1636471140000|2021-11-09 15:19:00|203302.3|203152.3|203325.9|203175.9|203330.1|203180.1|203299.4|203149.4|31
1636471150000|2021-11-09 15:19:10|203324.6|203174.6|203293.6|203143.6|203324.6|203174.6|203293.3|203143.3|33
1636471160000|2021-11-09 15:19:20|203294.5|203144.5|203307.2|203157.2|203313.6|203163.6|203294.5|203144.5|36
1636471170000|2021-11-09 15:19:30|203298|203148|203308.5|203158.5|203309.7|203159.7|203298|203148|29
1636471180000|2021-11-09 15:19:40|203308.1|203158.1|203297.6|203147.6|203315.5|203165.5|203297.6|203147.6|29
1636471190000|2021-11-09 15:19:50|203297.8|203147.8|203290.9|203140.9|203313.7|203163.7|203289.2|203139.2|31
1636471200000|2021-11-09 15:20:00|203290.2|203140.2|203237.3|203087.3|203290.2|203140.2|203233.6|203083.6|33
1636471210000|2021-11-09 15:20:10|203241.2|203091.2|203256.7|203106.7|203257.6|203107.6|203241.2|203091.2|38
1636471220000|2021-11-09 15:20:20|203256.6|203106.6|203258|203108|203261.7|203111.7|203244.5|203094.5|35
1636471230000|2021-11-09 15:20:30|203255.5|203105.5|203234.5|203084.5|203262.6|203112.6|203227.3|203077.3|33
1636471240000|2021-11-09 15:20:40|203236.6|203086.6|203219.2|203069.2|203236.6|203086.6|203211|203061|35
1636471250000|2021-11-09 15:20:50|203221|203071|203217.2|203067.2|203222.3|203072.3|203213.9|203063.9|33
1636471260000|2021-11-09 15:21:00|203217.3|203067.3|203227.1|203077.1|203227.1|203077.1|203214|203064|27
1636471270000|2021-11-09 15:21:10|203228.8|203078.8|203231.4|203081.4|203233.6|203083.6|203226.5|203076.5|33
1636471280000|2021-11-09 15:21:20|203231.7|203081.7|203224.9|203074.9|203231.7|203081.7|203224|203074|27
1636471290000|2021-11-09 15:21:30|203223.8|203073.8|203203.4|203053.4|203223.8|203073.8|203198.4|203048.4|29
1636471300000|2021-11-09 15:21:40|203203.1|203053.1|203195.2|203045.2|203206.5|203056.5|203194.3|203044.3|30
1636471310000|2021-11-09 15:21:50|203198|203048|203184.3|203034.3|203198|203048|203181.7|203031.7|34
1636471320000|2021-11-09 15:22:00|203181.3|203031.3|203176.5|203026.5|203185.4|203035.4|203165.7|203015.7|34
1636471330000|2021-11-09 15:22:10|203182.4|203032.4|203180.3|203030.3|203183.9|203033.9|203175|203025|29
1636471340000|2021-11-09 15:22:20|203182|203032|203146.8|202996.8|203182|203032|203144.5|202994.5|32
1636471350000|2021-11-09 15:22:30|203151.1|203001.1|203149.2|202999.2|203151.2|203001.2|203147.5|202997.5|24
1636471360000|2021-11-09 15:22:40|203149.1|202999.1|203144.7|202994.7|203154.9|203004.9|203139.9|202989.9|28
1636471370000|2021-11-09 15:22:50|203144.5|202994.5|203149.8|202999.8|203152.8|203002.8|203111.9|202961.9|33
1636471380000|2021-11-09 15:23:00|203147.5|202997.5|203156.7|203006.7|203158.6|203008.6|203147.5|202997.5|31
1636471390000|2021-11-09 15:23:10|203156|203006|203148.3|202998.3|203157|203007|203147.6|202997.6|25
1636471400000|2021-11-09 15:23:20|203148.8|202998.8|203155.8|203005.8|203155.8|203005.8|203137.3|202987.3|33
1636471410000|2021-11-09 15:23:30|203154.1|203004.1|203151.7|203001.7|203157.4|203007.4|203150.4|203000.4|24
1636471420000|2021-11-09 15:23:40|203151.5|203001.5|203156.7|203006.7|203156.7|203006.7|203148.4|202998.4|25
1636471430000|2021-11-09 15:23:50|203156.6|203006.6|203145.1|202995.1|203156.8|203006.8|203145.1|202995.1|19
1636471440000|2021-11-09 15:24:00|203141.9|202991.9|203153.1|203003.1|203154.6|203004.6|203141.9|202991.9|31
1636471450000|2021-11-09 15:24:10|203152.2|203002.2|203148.7|202998.7|203154.2|203004.2|203148|202998|25
1636471460000|2021-11-09 15:24:20|203148.9|202998.9|203144.1|202994.1|203151.6|203001.6|203144.1|202994.1|26
1636471470000|2021-11-09 15:24:30|203139.5|202989.5|203138.2|202988.2|203144.2|202994.2|203131.7|202981.7|27
1636471480000|2021-11-09 15:24:40|203139.1|202989.1|203152.6|203002.6|203154.6|203004.6|203138.4|202988.4|32
1636471490000|2021-11-09 15:24:50|203152.2|203002.2|203150.5|203000.5|203153.3|203003.3|203150|203000|20
1636471500000|2021-11-09 15:25:00|203150.3|203000.3|203134.8|202984.8|203151.2|203001.2|203130|202980|31
1636471510000|2021-11-09 15:25:10|203133.8|202983.8|203110.1|202960.1|203133.8|202983.8|203108.5|202958.5|32
1636471520000|2021-11-09 15:25:20|203109|202959|203110.5|202960.5|203111.5|202961.5|203106.4|202956.4|27
1636471530000|2021-11-09 15:25:30|203110.7|202960.7|203113.3|202963.3|203113.3|202963.3|203104.7|202954.7|21
1636471540000|2021-11-09 15:25:40|203113.4|202963.4|203069.8|202919.8|203113.4|202963.4|203065.9|202915.9|23
1636471550000|2021-11-09 15:25:50|203069.1|202919.1|203067.9|202917.9|203078.4|202928.4|203067.9|202917.9|30
1636471560000|2021-11-09 15:26:00|203068.1|202918.1|203096.5|202946.5|203100.4|202950.4|203065|202915|27
1636471570000|2021-11-09 15:26:10|203080|202930|203091.9|202941.9|203093.3|202943.3|203075.9|202925.9|34
1636471580000|2021-11-09 15:26:20|203093.3|202943.3|203075.1|202925.1|203093.3|202943.3|203070.8|202920.8|36
1636471590000|2021-11-09 15:26:30|203078.7|202928.7|203064.3|202914.3|203078.7|202928.7|203063.8|202913.8|26
1636471600000|2021-11-09 15:26:40|203061.4|202911.4|202930.9|202780.9|203066.3|202916.3|202900|202750|38
1636471610000|2021-11-09 15:26:50|202932.3|202782.3|202957.5|202807.5|202975.2|202825.2|202932.3|202782.3|39
1636471620000|2021-11-09 15:27:00|202963.6|202813.6|203017.6|202867.6|203026.1|202876.1|202963.6|202813.6|33
1636471630000|2021-11-09 15:27:10|203020|202870|202991|202841|203023.4|202873.4|202988|202838|36
1636471640000|2021-11-09 15:27:20|202991.2|202841.2|202996.9|202846.9|203014.6|202864.6|202975.4|202825.4|31
1636471650000|2021-11-09 15:27:30|202995.5|202845.5|202991.1|202841.1|202999.6|202893.8|202943.8|202839|34
1636471660000|2021-11-09 15:27:40|202991.6|202841.6|203011.3|202861.3|203016.9|202866.9|202990.3|202840.3|33
1636471670000|2021-11-09 15:27:50|203011.5|202861.5|203027|202877|203028.3|202878.3|203007.3|202857.3|34
1636471680000|2021-11-09 15:28:00|203028.9|202878.9|203052.5|202902.5|203052.5|202902.5|203024|202874|34
1636471690000|2021-11-09 15:28:10|203052|202902|203065.8|202915.8|203068.7|202918.7|203051.7|202901.7|36
1636471700000|2021-11-09 15:28:20|203065.6|202915.6|203062.1|202912.1|203069.2|202919.2|203062.1|202912.1|34
1636471710000|2021-11-09 15:28:30|203061.8|202911.8|203068|202918|203068|202918|203061.8|202911.8|34
1636471720000|2021-11-09 15:28:40|203071.1|202921.1|203069.5|202919.5|203076|202926|203069.1|202919.1|37
1636471730000|2021-11-09 15:28:50|203070|202920|203044.9|202894.9|203070|202920.7|202970.7|202865.6|37
1636471740000|2021-11-09 15:29:00|203043.7|202893.7|203016.4|202866.4|203043.7|202905.5|202955.5|202851.5|37
1636471750000|2021-11-09 15:29:10|203015.9|202865.9|203003.3|202853.3|203017.5|202867.5|202985.2|202835.2|36
1636471760000|2021-11-09 15:29:20|203002.5|202852.5|202977.6|202827.6|203002.5|202852.5|202971|202821|30
1636471770000|2021-11-09 15:29:30|202977.4|202827.4|202955.4|202805.4|202978.4|202828.4|202949.4|202799.4|29
1636471780000|2021-11-09 15:29:40|202958.8|202808.8|202951.4|202801.4|202977.3|202827.3|202951.4|202801.4|35
1636471790000|2021-11-09 15:29:50|202955.2|202805.2|202962.7|202812.7|202965.1|202815.1|202944.8|202794.8|35
1636471800000|2021-11-09 15:30:00|202956.2|202806.2|202936.5|202786.5|202956.6|202806.6|202929.6|202779.6|38
1636471810000|2021-11-09 15:30:10|202939|202789|202915.8|202765.8|202942.4|202792.4|202912|202762|38
1636471820000|2021-11-09 15:30:20|202910|202760|202905.6|202755.6|202917.2|202767.2|202903|202753|35
1636471830000|2021-11-09 15:30:30|202908.9|202758.9|202862.6|202712.6|202908.9|202758.9|202862.2|202712.2|36
1636471840000|2021-11-09 15:30:40|202863.3|202713.3|202900|202750|202903.2|202753.2|202862.9|202712.9|35
1636471850000|2021-11-09 15:30:50|202891.1|202741.1|202882.5|202732.5|202906.2|202756.2|202879.2|202729.2|37
1636471860000|2021-11-09 15:31:00|202878.8|202728.8|202909|202759|202910.8|202760.8|202878.8|202728.8|39
1636471870000|2021-11-09 15:31:10|202909.8|202759.8|202891.8|202741.8|202911.4|202761.4|202889.3|202739.3|33
1636471880000|2021-11-09 15:31:20|202892.3|202742.3|202878.5|202728.5|202892.3|202742.3|202878.5|202728.5|29
1636471890000|2021-11-09 15:31:30|202881.5|202731.5|202894.9|202744.9|202908.9|202758.9|202881.5|202731.5|28
1636471900000|2021-11-09 15:31:40|202895.5|202745.5|202878.6|202728.6|202900.7|202750.7|202877.6|202727.6|30
1636471910000|2021-11-09 15:31:50|202877.6|202727.6|202937.5|202787.5|202938.4|202788.4|202877.5|202727.5|35
1636471920000|2021-11-09 15:32:00|202937.9|202787.9|202937.5|202787.5|202941.8|202791.8|202921.5|202771.5|33
1636471930000|2021-11-09 15:32:10|202938.6|202788.6|202930.9|202780.9|202943.1|202793.1|202920|202770|29
1636471940000|2021-11-09 15:32:20|202923.4|202773.4|202916.8|202766.8|202932.8|202782.8|202916.6|202766.6|26
1636471950000|2021-11-09 15:32:30|202919.2|202769.2|202899.7|202749.7|202921|202771|202899.7|202749.7|25
1636471960000|2021-11-09 15:32:40|202904.3|202754.3|202909.1|202759.1|202911.3|202761.3|202903.7|202753.7|28
1636471970000|2021-11-09 15:32:50|202911|202761|202931.2|202781.2|202932.7|202782.7|202911|202761|31
1636471980000|2021-11-09 15:33:00|202932.1|202782.1|202973.8|202823.8|202991.1|202841.1|202931.8|202781.8|31
1636471990000|2021-11-09 15:33:10|202977.5|202827.5|202980|202830|202982.1|202832.1|202958.5|202808.5|30
1636472000000|2021-11-09 15:33:20|202980.1|202830.1|202987.9|202837.9|203000.2|202850.2|202971.4|202821.4|30
1636472010000|2021-11-09 15:33:30|202987|202837|202989.8|202839.8|203002.7|202852.7|202986.5|202836.5|32
1636472020000|2021-11-09 15:33:40|202981.7|202831.7|202992|202842|202992.4|202842.4|202964.6|202814.6|39
1636472030000|2021-11-09 15:33:50|203004.9|202854.9|202993.2|202843.2|203012|202862|202983.7|202833.7|32
1636472040000|2021-11-09 15:34:00|202994.5|202844.5|202962.5|202812.5|202994.5|202844.5|202957.8|202807.8|32
1636472050000|2021-11-09 15:34:10|202960.3|202810.3|202952.3|202802.3|202980.3|202830.3|202951.8|202801.8|36
1636472060000|2021-11-09 15:34:20|202943.4|202793.4|202916.4|202766.4|202949.1|202799.1|202916.4|202766.4|33
1636472070000|2021-11-09 15:34:30|202913.3|202763.3|202900.7|202750.7|202913.3|202763.3|202893.5|202743.5|35
1636472080000|2021-11-09 15:34:40|202901|202751|202898.4|202748.4|202909.4|202759.4|202887.8|202737.8|34
1636472090000|2021-11-09 15:34:50|202900.9|202750.9|202937.3|202787.3|202949.5|202799.5|202900.9|202750.9|33
1636472100000|2021-11-09 15:35:00|202938.5|202788.5|202962|202812|202986.5|202836.5|202938.5|202788.5|38
1636472110000|2021-11-09 15:35:10|202961.2|202811.2|202963.5|202813.5|202964.2|202814.2|202961.2|202811.2|21
1636472120000|2021-11-09 15:35:20|202963.8|202813.8|202946.5|202796.5|202963.8|202813.8|202945.2|202795.2|32
1636472130000|2021-11-09 15:35:30|202946|202796|202950|202800|202950.5|202800.5|202946|202796|24
1636472140000|2021-11-09 15:35:40|202949.6|202799.6|202974.8|202824.8|202978.2|202828.2|202947.3|202797.3|24
1636472150000|2021-11-09 15:35:50|202972|202822|202977|202827|202980.3|202830.3|202972|202822|29
1636472160000|2021-11-09 15:36:00|202977.5|202827.5|202980|202830|202986|202836|202976.4|202826.4|29
1636472170000|2021-11-09 15:36:10|202979.4|202829.4|202981.6|202831.6|202984|202834|202976.4|202826.4|30
1636472180000|2021-11-09 15:36:20|202981.4|202831.4|202984.8|202834.8|202987.4|202837.4|202977.7|202827.7|23
1636472190000|2021-11-09 15:36:30|202984.9|202834.9|202991.1|202841.1|202995.1|202845.1|202984.9|202834.9|23
1636472200000|2021-11-09 15:36:40|202991.2|202841.2|202987.3|202837.3|202993.4|202843.4|202983.2|202833.2|29
1636472210000|2021-11-09 15:36:50|202987.9|202837.9|202991.7|202841.7|202993.7|202843.7|202987.9|202837.9|29
1636472220000|2021-11-09 15:37:00|202993.2|202843.2|202992.9|202842.9|202996.8|202846.8|202991.5|202841.5|30
1636472230000|2021-11-09 15:37:10|202993.1|202843.1|202984.5|202834.5|202993.5|202843.5|202976.2|202826.2|32
1636472240000|2021-11-09 15:37:20|202984.2|202834.2|203010.2|202860.2|203013.8|202863.8|202983.8|202833.8|27
1636472250000|2021-11-09 15:37:30|203022.6|202872.6|203058.5|202908.5|203076.8|202926.8|203019.1|202869.1|34
1636472260000|2021-11-09 15:37:40|203063.4|202913.4|203054.5|202904.5|203066.4|202916.4|203051.3|202901.3|28
1636472270000|2021-11-09 15:37:50|203054|202904|203047.6|202897.6|203054.1|202904.1|203045.8|202895.8|28
1636472280000|2021-11-09 15:38:00|203046.8|202896.8|203050.8|202900.8|203050.8|202900.8|203046.6|202896.6|24
1636472290000|2021-11-09 15:38:10|203053.5|202903.5|203077.6|202927.6|203079.7|202929.7|203048.8|202898.8|25
1636472300000|2021-11-09 15:38:20|203076.6|202926.6|203080.7|202930.7|203086.8|202936.8|203076.6|202926.6|31
1636472310000|2021-11-09 15:38:30|203080.6|202930.6|203081|202931|203081.8|202931.8|203079.2|202929.2|25
1636472320000|2021-11-09 15:38:40|203081.1|202931.1|203059.6|202909.6|203081.1|202931.1|203053.2|202903.2|22
1636472330000|2021-11-09 15:38:50|203061.2|202911.2|203056.1|202906.1|203061.2|202911.2|203049.9|202899.9|19
1636472340000|2021-11-09 15:39:00|203057.8|202907.8|203024.9|202874.9|203058.4|202927.3|202976|202871.4|25
1636472350000|2021-11-09 15:39:10|203025.6|202875.6|203027.5|202877.5|203037.5|202887.5|203024.8|202874.8|25
1636472360000|2021-11-09 15:39:20|203027.9|202877.9|203024.8|202874.8|203027.9|202877.9|203018.1|202868.1|24
1636472370000|2021-11-09 15:39:30|203025.5|202875.5|203038.9|202888.9|203039.5|202889.5|203025.5|202875.5|20
1636472380000|2021-11-09 15:39:40|203039.1|202889.1|203036.3|202886.3|203041.1|202891.1|203034.7|202884.7|26
1636472390000|2021-11-09 15:39:50|203038|202888|203035.6|202885.6|203040.6|202890.6|203035|202885|23
1636472400000|2021-11-09 15:40:00|203042.9|202892.9|203037.4|202887.4|203050|202900|203019.1|202869.1|30
1636472410000|2021-11-09 15:40:10|203035.6|202885.6|203001.6|202851.6|203035.6|202885.6|202998.1|202848.1|28
1636472420000|2021-11-09 15:40:20|203002.4|202852.4|202990.8|202840.8|203003|202853|202982.3|202832.3|24
1636472430000|2021-11-09 15:40:30|202991.2|202841.2|202987.6|202837.6|202992.3|202842.3|202981.3|202831.3|14
1636472440000|2021-11-09 15:40:40|202987.4|202837.4|202989.1|202839.1|202990.6|202840.6|202983.5|202833.5|22
1636472450000|2021-11-09 15:40:50|202986.3|202836.3|202991.2|202841.2|202991.6|202841.6|202985.4|202835.4|17
1636472460000|2021-11-09 15:41:00|202991.7|202841.7|202957.3|202807.3|202991.7|202841.7|202951.1|202801.1|24
1636472470000|2021-11-09 15:41:10|202958.7|202808.7|202984.9|202834.9|202987.6|202837.6|202958.5|202808.5|32
1636472480000|2021-11-09 15:41:20|202985.7|202835.7|202955.9|202805.9|202987|202837|202951.8|202801.8|24
1636472490000|2021-11-09 15:41:30|202956.3|202806.3|202954.4|202804.4|202973.3|202823.3|202950.7|202800.7|27
1636472500000|2021-11-09 15:41:40|202952.1|202802.1|202954|202804|202955.3|202805.3|202952|202802|22
1636472510000|2021-11-09 15:41:50|202955.6|202805.6|202940.2|202790.2|202959.2|202809.2|202937|202787|28
1636472520000|2021-11-09 15:42:00|202939.7|202789.7|202861|202811|202940.8|202818.4|202858.1|202761.9|26
1636472530000|2021-11-09 15:42:10|202910.6|202760.6|202931.8|202781.8|202934.3|202784.3|202908.3|202758.3|23
1636472540000|2021-11-09 15:42:20|202931.7|202781.7|202910.6|202760.6|202933.3|202783.3|202899.3|202749.3|32
1636472550000|2021-11-09 15:42:30|202908.1|202758.1|202888.7|202738.7|202913.8|202808.4|202858.1|202731.1|27
1636472560000|2021-11-09 15:42:40|202888.8|202738.8|202886.1|202736.1|202890|202789.4|202839.1|202733.9|19
1636472570000|2021-11-09 15:42:50|202884.8|202734.8|202888.6|202738.6|202890.4|202740.4|202883.8|202733.8|20
1636472580000|2021-11-09 15:43:00|202821.4|202771.4|202865.7|202715.7|202872.6|202771.4|202821.4|202710.9|30
1636472590000|2021-11-09 15:43:10|202865.4|202715.4|202875.1|202725.1|202876.5|202726.5|202863|202713|32
1636472600000|2021-11-09 15:43:20|202874.9|202724.9|202854.5|202704.5|202876.4|202726.4|202854.5|202704.5|20
1636472610000|2021-11-09 15:43:30|202851.9|202701.9|202821|202671|202855.8|202744.6|202794.6|202662.9|32
1636472620000|2021-11-09 15:43:40|202825.1|202675.1|202863.5|202713.5|202866.2|202716.2|202825.1|202675.1|35
1636472630000|2021-11-09 15:43:50|202863.6|202713.6|202869.3|202719.3|202871.4|202721.4|202863.5|202713.5|23
1636472640000|2021-11-09 15:44:00|202869.6|202719.6|202867.8|202717.8|202876.2|202726.2|202860.7|202710.7|33
1636472650000|2021-11-09 15:44:10|202870.9|202720.9|202836.3|202686.3|202871.2|202721.2|202830.1|202680.1|28
1636472660000|2021-11-09 15:44:20|202833.7|202683.7|202826.4|202676.4|202833.7|202683.7|202809.2|202659.2|32
1636472670000|2021-11-09 15:44:30|202832.1|202682.1|202867|202717|202868.6|202718.6|202832.1|202682.1|27
1636472680000|2021-11-09 15:44:40|202867.8|202717.8|202866.6|202716.6|202869.2|202719.2|202863.5|202713.5|24
1636472690000|2021-11-09 15:44:50|202866.5|202716.5|202867.8|202717.8|202875.6|202725.6|202866.5|202716.5|24
1636472700000|2021-11-09 15:45:00|202869.3|202719.3|202889.2|202739.2|202890.6|202740.6|202869.3|202719.3|31
1636472710000|2021-11-09 15:45:10|202890.4|202740.4|202931|202781|202931|202781|202889.2|202739.2|33
1636472720000|2021-11-09 15:45:20|202930.5|202780.5|202930.7|202780.7|202934.2|202784.2|202928.9|202778.9|26
1636472730000|2021-11-09 15:45:30|202930.1|202780.1|202907.3|202757.3|202934.5|202784.5|202907.3|202757.3|20
1636472740000|2021-11-09 15:45:40|202908.7|202758.7|202899.5|202749.5|202911|202761|202899.5|202749.5|30
1636472750000|2021-11-09 15:45:50|202898.3|202748.3|202904.8|202754.8|202904.8|202754.8|202898|202748|20
1636472760000|2021-11-09 15:46:00|202904.7|202754.7|202899.2|202749.2|202904.7|202754.7|202898.3|202748.3|19
1636472770000|2021-11-09 15:46:10|202899.5|202749.5|202899.1|202749.1|202900.9|202750.9|202897.5|202747.5|23
1636472780000|2021-11-09 15:46:20|202899.6|202749.6|202906.1|202756.1|202906.9|202756.9|202898.8|202748.8|26
1636472790000|2021-11-09 15:46:30|202905.1|202755.1|202944.2|202794.2|202944.2|202794.2|202905.1|202755.1|29
1636472800000|2021-11-09 15:46:40|202944.4|202794.4|202949|202799|202949|202799|202933.7|202783.7|30
1636472810000|2021-11-09 15:46:50|202945.6|202795.6|202953.7|202803.7|202954.8|202804.8|202943|202793|26
1636472820000|2021-11-09 15:47:00|202948.8|202798.8|202957.9|202807.9|202962.5|202812.5|202948.6|202798.6|30
1636472830000|2021-11-09 15:47:10|202959.2|202809.2|202955.3|202805.3|202959.2|202809.2|202952.9|202802.9|19
1636472840000|2021-11-09 15:47:20|202954.9|202804.9|202948.9|202798.9|202954.9|202804.9|202945.5|202795.5|26
1636472850000|2021-11-09 15:47:30|202948.5|202798.5|202949|202799|202951.9|202801.9|202947.3|202797.3|23
1636472860000|2021-11-09 15:47:40|202949.1|202799.1|202952|202802|202953.7|202803.7|202947.8|202797.8|26
1636472870000|2021-11-09 15:47:50|202951.6|202801.6|202947.1|202797.1|202951.6|202801.6|202947.1|202797.1|20
1636472880000|2021-11-09 15:48:00|202942.1|202792.1|202937.3|202787.3|202942.1|202792.1|202935.6|202785.6|25
1636472890000|2021-11-09 15:48:10|202936.7|202786.7|202938.5|202788.5|202941|202791|202936.4|202786.4|18
1636472900000|2021-11-09 15:48:20|202938.8|202788.8|202947.2|202797.2|202950|202800|202927.4|202777.4|31
1636472910000|2021-11-09 15:48:30|202928.3|202778.3|202911.8|202761.8|202928.3|202778.3|202910.1|202760.1|29
1636472920000|2021-11-09 15:48:40|202914.2|202764.2|202899.1|202749.1|202914.2|202764.2|202898|202748|21
1636472930000|2021-11-09 15:48:50|202898.8|202748.8|202900.5|202750.5|202901.1|202751.1|202897.5|202747.5|22
1636472940000|2021-11-09 15:49:00|202900.3|202750.3|202899|202749|202901.2|202751.2|202889.7|202739.7|30
1636472950000|2021-11-09 15:49:10|202898.6|202748.6|202892.3|202742.3|202899.4|202749.4|202891.2|202741.2|21
1636472960000|2021-11-09 15:49:20|202893.4|202743.4|202865.2|202715.2|202893.4|202743.4|202861.5|202711.5|26
1636472970000|2021-11-09 15:49:30|202864.4|202714.4|202867.4|202717.4|202869.6|202719.6|202864.4|202714.4|27
1636472980000|2021-11-09 15:49:40|202866.8|202716.8|202871.3|202721.3|202872.6|202722.6|202862.7|202712.7|25
1636472990000|2021-11-09 15:49:50|202870.9|202720.9|202871.6|202721.6|202872.2|202722.2|202870|202720|24
1636473000000|2021-11-09 15:50:00|202872.3|202722.3|202845.2|202695.2|202873.7|202723.7|202841.6|202691.6|31
1636473010000|2021-11-09 15:50:10|202846.7|202696.7|202785|202635|202846.7|202696.7|202784.3|202634.3|38
1636473020000|2021-11-09 15:50:20|202786|202636|202791.7|202641.7|202796.7|202646.7|202786|202636|27
1636473030000|2021-11-09 15:50:30|202791.9|202641.9|202801.9|202651.9|202803.9|202653.9|202791.9|202641.9|25
1636473040000|2021-11-09 15:50:40|202802.1|202652.1|202792.1|202642.1|202807.5|202657.5|202787.5|202637.5|27
1636473050000|2021-11-09 15:50:50|202792.2|202642.2|202779.5|202629.5|202808.2|202658.2|202779|202629|27
1636473060000|2021-11-09 15:51:00|202780.9|202630.9|202783.3|202633.3|202783.8|202633.8|202779.1|202629.1|23
1636473070000|2021-11-09 15:51:10|202781.8|202631.8|202783.4|202633.4|202783.5|202633.5|202777.5|202627.5|23
1636473080000|2021-11-09 15:51:20|202783.2|202633.2|202737.9|202587.9|202783.2|202633.2|202737.9|202587.9|24
1636473090000|2021-11-09 15:51:30|202731.3|202581.3|202772.7|202622.7|202774.8|202624.8|202699.6|202549.6|37
1636473100000|2021-11-09 15:51:40|202771.8|202621.8|202774.7|202624.7|202782.9|202632.9|202770.4|202620.4|37
1636473110000|2021-11-09 15:51:50|202774.8|202624.8|202791.9|202641.9|202793|202643|202774.8|202624.8|28
1636473120000|2021-11-09 15:52:00|202791.5|202641.5|202787.3|202637.3|202791.5|202641.5|202778.7|202628.7|32
1636473130000|2021-11-09 15:52:10|202787.5|202637.5|202808|202658|202823.4|202673.4|202786|202636|32
1636473140000|2021-11-09 15:52:20|202808.4|202658.4|202791.1|202641.1|202811|202661|202788.2|202638.2|28
1636473150000|2021-11-09 15:52:30|202790.7|202640.7|202802.1|202652.1|202804|202654|202789.8|202639.8|32
1636473160000|2021-11-09 15:52:40|202803.3|202653.3|202788.3|202638.3|202804.5|202691.7|202741.7|202635.2|27
1636473170000|2021-11-09 15:52:50|202789.1|202639.1|202817.5|202667.5|202819.5|202669.5|202789.1|202639.1|28
1636473180000|2021-11-09 15:53:00|202816.3|202666.3|202824.6|202674.6|202825.8|202675.8|202816.3|202666.3|29
1636473190000|2021-11-09 15:53:10|202824.4|202674.4|202817.8|202667.8|202833.3|202730.8|202780.8|202664.9|30
1636473200000|2021-11-09 15:53:20|202820.4|202670.4|202822.9|202672.9|202828.8|202678.8|202817.6|202667.6|29
1636473210000|2021-11-09 15:53:30|202823.2|202673.2|202812.6|202662.6|202823.3|202673.3|202812.6|202662.6|31
1636473220000|2021-11-09 15:53:40|202815.6|202665.6|202822.1|202672.1|202823.9|202673.9|202815.6|202665.6|29
1636473230000|2021-11-09 15:53:50|202822.4|202672.4|202821.6|202671.6|202822.5|202672.5|202821.2|202671.2|18
1636473240000|2021-11-09 15:54:00|202822.6|202672.6|202816.6|202666.6|202822.6|202672.6|202816.6|202666.6|26
1636473250000|2021-11-09 15:54:10|202816.8|202666.8|202815.5|202665.5|202820.5|202670.5|202815.3|202665.3|22
1636473260000|2021-11-09 15:54:20|202815.3|202665.3|202817.7|202667.7|202824|202674|202814.1|202664.1|28
1636473270000|2021-11-09 15:54:30|202816.7|202666.7|202814|202664|202823.1|202673.1|202811.8|202661.8|31
1636473280000|2021-11-09 15:54:40|202813.4|202663.4|202816.1|202666.1|202817|202667|202813.4|202663.4|23
1636473290000|2021-11-09 15:54:50|202815.9|202665.9|202817.4|202667.4|202817.4|202667.4|202814.7|202664.7|11
1636473300000|2021-11-09 15:55:00|202816.8|202666.8|202824.4|202674.4|202824.4|202674.4|202811.8|202661.8|19
1636473310000|2021-11-09 15:55:10|202825.5|202675.5|202836.9|202686.9|202837.6|202687.6|202818|202668|35
1636473320000|2021-11-09 15:55:20|202836|202686|202816.9|202666.9|202838.5|202688.5|202816.1|202666.1|19
1636473330000|2021-11-09 15:55:30|202813.9|202663.9|202821.8|202671.8|202821.8|202671.8|202810.9|202660.9|24
1636473340000|2021-11-09 15:55:40|202819.9|202669.9|202797.5|202647.5|202821.3|202671.3|202795.3|202645.3|25
1636473350000|2021-11-09 15:55:50|202783.8|202633.8|202788.9|202638.9|202791.2|202641.2|202783.6|202633.6|30
1636473360000|2021-11-09 15:56:00|202787.2|202637.2|202786.4|202636.4|202787.7|202637.7|202785.9|202635.9|18
1636473370000|2021-11-09 15:56:10|202786.5|202636.5|202769.4|202619.4|202787.2|202637.2|202760|202610|34
1636473380000|2021-11-09 15:56:20|202770.9|202620.9|202782.2|202632.2|202783.6|202633.6|202767|202617|24
1636473390000|2021-11-09 15:56:30|202776|202626|202787.5|202637.5|202787.6|202637.6|202776|202626|22
1636473400000|2021-11-09 15:56:40|202787.8|202637.8|202789.7|202639.7|202791.5|202641.5|202787.2|202637.2|25
1636473410000|2021-11-09 15:56:50|202820.9|202670.9|202809.7|202659.7|202826.4|202676.4|202809.7|202659.7|31
1636473420000|2021-11-09 15:57:00|202813.1|202663.1|202807.7|202657.7|202814.9|202664.9|202805|202655|27
1636473430000|2021-11-09 15:57:10|202811.2|202661.2|202814.7|202664.7|202814.7|202664.7|202793.6|202643.6|32
1636473440000|2021-11-09 15:57:20|202816.8|202666.8|202821|202671|202824.2|202674.2|202816.8|202666.8|27
1636473450000|2021-11-09 15:57:30|202820.1|202670.1|202772.2|202622.2|202820.1|202670.1|202772.2|202622.2|37
1636473460000|2021-11-09 15:57:40|202773.9|202623.9|202771|202621|202779.2|202629.2|202760.5|202610.5|33
1636473470000|2021-11-09 15:57:50|202771.4|202621.4|202740.4|202590.4|202772|202622|202738.4|202588.4|22
1636473480000|2021-11-09 15:58:00|202739.5|202589.5|202741.5|202591.5|202746.2|202596.2|202736.5|202586.5|29
1636473490000|2021-11-09 15:58:10|202744.9|202594.9|202741.9|202591.9|202751.9|202601.9|202741.5|202591.5|24
1636473500000|2021-11-09 15:58:20|202742.2|202592.2|202740.5|202590.5|202743.9|202593.9|202738.4|202588.4|30
1636473510000|2021-11-09 15:58:30|202739.6|202589.6|202740.5|202590.5|202742.2|202592.2|202736.3|202586.3|27
1636473520000|2021-11-09 15:58:40|202741|202591|202698.2|202548.2|202741|202623.9|202653.8|202548.2|35
1636473530000|2021-11-09 15:58:50|202694.6|202544.6|202647.9|202597.9|202697.3|202598.1|202643.6|202543|26
1636473540000|2021-11-09 15:59:00|202694.8|202544.8|202661.6|202511.6|202697.3|202589.8|202637.5|202509.4|35
1636473550000|2021-11-09 15:59:10|202659|202509|202611.4|202461.4|202659|202523.5|202573.5|202461.4|39
1636473560000|2021-11-09 15:59:20|202604.3|202454.3|202613.4|202463.4|202621|202471|202588.9|202438.9|32
1636473570000|2021-11-09 15:59:30|202616.1|202466.1|202602.6|202452.6|202616.1|202466.1|202601.1|202451.1|32
1636473580000|2021-11-09 15:59:40|202606|202456|202613.8|202463.8|202618.5|202468.5|202599.6|202449.6|32
1636473590000|2021-11-09 15:59:50|202677.3|202527.3|202723.9|202573.9|202727.2|202577.2|202624.2|202517.8|33
1636473600000|2021-11-09 16:00:00|202725.2|202575.2|202720.7|202570.7|202725.2|202618|202667.2|202560.9|36
1636473610000|2021-11-09 16:00:10|202721|202571|202720.4|202570.4|202723.1|202573.1|202716.3|202566.3|22
1636473620000|2021-11-09 16:00:20|202720.5|202570.5|202725.5|202575.5|202727|202577|202720.5|202570.5|23
1636473630000|2021-11-09 16:00:30|202680|202630|202723|202573|202725.4|202630|202680|202570.6|22
1636473640000|2021-11-09 16:00:40|202721.7|202571.7|202722.2|202572.2|202728.3|202578.3|202707.2|202557.2|28
1636473650000|2021-11-09 16:00:50|202721.7|202571.7|202711.7|202561.7|202721.7|202571.7|202706.9|202556.9|32
1636473660000|2021-11-09 16:01:00|202702.4|202552.4|202702.5|202552.5|202713|202563|202702.4|202552.4|35
1636473670000|2021-11-09 16:01:10|202702.3|202552.3|202693|202543|202703.4|202553.4|202693|202543|32
1636473680000|2021-11-09 16:01:20|202696.1|202546.1|202684.7|202534.7|202696.1|202546.1|202680.9|202530.9|31
1636473690000|2021-11-09 16:01:30|202684.5|202534.5|202687.5|202537.5|202688.2|202538.2|202678.6|202528.6|28
1636473700000|2021-11-09 16:01:40|202687.3|202537.3|202683.4|202533.4|202687.3|202537.3|202680.5|202530.5|32
1636473710000|2021-11-09 16:01:50|202641.3|202591.3|202698.5|202548.5|202718.4|202604.4|202641.2|202541.3|32
1636473720000|2021-11-09 16:02:00|202696.3|202546.3|202667.7|202517.7|202696.5|202593|202622.6|202517.6|34
1636473730000|2021-11-09 16:02:10|202667.6|202517.6|202698.9|202548.9|202701.1|202551.1|202667.6|202517.6|22
1636473740000|2021-11-09 16:02:20|202696.9|202546.9|202692.2|202542.2|202702|202552|202688.9|202538.9|34
1636473750000|2021-11-09 16:02:30|202693.4|202543.4|202702.9|202552.9|202705|202555|202687.4|202537.4|35
1636473760000|2021-11-09 16:02:40|202710.6|202560.6|202700.1|202550.1|202713.2|202563.2|202696.5|202546.5|33
1636473770000|2021-11-09 16:02:50|202700.8|202550.8|202724.9|202574.9|202729.2|202579.2|202700.8|202550.8|33
1636473780000|2021-11-09 16:03:00|202725.9|202575.9|202768.7|202618.7|202777.8|202627.8|202720|202570|36
1636473790000|2021-11-09 16:03:10|202783.7|202633.7|202767.8|202617.8|202783.7|202633.7|202767.8|202617.8|30
1636473800000|2021-11-09 16:03:20|202767.9|202617.9|202770.4|202620.4|202771.4|202621.4|202766.4|202616.4|29
1636473810000|2021-11-09 16:03:30|202768.3|202618.3|202760.9|202610.9|202768.7|202660.4|202708.8|202601.6|29
1636473820000|2021-11-09 16:03:40|202761|202611|202766.7|202616.7|202771.1|202621.1|202757.8|202607.8|24
1636473830000|2021-11-09 16:03:50|202781.7|202631.7|202781.9|202631.9|202785.8|202687.7|202733.1|202630.2|28
1636473840000|2021-11-09 16:04:00|202781.8|202631.8|202769.7|202619.7|202786.1|202673.2|202721.6|202617.4|30
1636473850000|2021-11-09 16:04:10|202768.2|202618.2|202770.1|202620.1|202770.1|202620.1|202767.7|202617.7|19
1636473860000|2021-11-09 16:04:20|202769.7|202619.7|202731.6|202581.6|202769.7|202619.7|202731.6|202581.6|29
1636473870000|2021-11-09 16:04:30|202732|202582|202732.5|202582.5|202733.7|202583.7|202729.4|202579.4|26
1636473880000|2021-11-09 16:04:40|202741.6|202591.6|202751.5|202601.5|202759.9|202609.9|202740.2|202590.2|33
1636473890000|2021-11-09 16:04:50|202750.9|202600.9|202755.7|202605.7|202758|202608|202750.4|202600.4|24
1636473900000|2021-11-09 16:05:00|202742.5|202592.5|202741.8|202591.8|202757.3|202640.7|202689.4|202591.7|27
1636473910000|2021-11-09 16:05:10|202739.7|202589.7|202746.1|202596.1|202747|202597|202739.6|202589.6|25
1636473920000|2021-11-09 16:05:20|202750.7|202600.7|202755.6|202605.6|202756.8|202606.8|202746.8|202596.8|30
1636473930000|2021-11-09 16:05:30|202755.7|202605.7|202791|202641|202791|202641|202755.7|202605.7|36
1636473940000|2021-11-09 16:05:40|202793|202643|202779.4|202629.4|202796.1|202646.1|202773.1|202623.1|35
1636473950000|2021-11-09 16:05:50|202781.1|202631.1|202790|202640|202792.4|202642.4|202781.1|202631.1|27
1636473960000|2021-11-09 16:06:00|202791.3|202641.3|202750.1|202600.1|202799.6|202649.6|202750.1|202600.1|37
1636473970000|2021-11-09 16:06:10|202756.4|202606.4|202758.9|202608.9|202761.9|202611.9|202752|202602|33
1636473980000|2021-11-09 16:06:20|202758.6|202608.6|202751|202601|202760.5|202610.5|202749.8|202599.8|30
1636473990000|2021-11-09 16:06:30|202751.6|202601.6|202791.9|202641.9|202795.6|202645.6|202750.4|202600.4|30
1636474000000|2021-11-09 16:06:40|202791.4|202641.4|202792.8|202642.8|202792.8|202642.8|202790.8|202640.8|17
1636474010000|2021-11-09 16:06:50|202792|202642|202775.6|202625.6|202792.5|202642.5|202773.4|202623.4|22
1636474020000|2021-11-09 16:07:00|202774.7|202624.7|202776.6|202626.6|202781.6|202631.6|202773.9|202623.9|34
1636474030000|2021-11-09 16:07:10|202787.9|202637.9|202779|202629|202819.4|202669.4|202779|202629|29
1636474040000|2021-11-09 16:07:20|202779.7|202629.7|202786.2|202636.2|202788.3|202638.3|202776.3|202626.3|31
1636474050000|2021-11-09 16:07:30|202785.6|202635.6|202789.3|202639.3|202790.3|202640.3|202785.6|202635.6|24
1636474060000|2021-11-09 16:07:40|202789.7|202639.7|202827.1|202677.1|202830.1|202680.1|202789.1|202639.1|34
1636474070000|2021-11-09 16:07:50|202825.7|202675.7|202821.3|202671.3|202828.5|202715|202765|202657.5|29
1636474080000|2021-11-09 16:08:00|202820.9|202670.9|202838.3|202688.3|202839|202689|202819.2|202669.2|34
1636474090000|2021-11-09 16:08:10|202838.6|202688.6|202872.2|202722.2|202872.2|202722.2|202837.2|202687.2|28
1636474100000|2021-11-09 16:08:20|202872.5|202722.5|202909.3|202759.3|202912.4|202762.4|202870.1|202720.1|31
1636474110000|2021-11-09 16:08:30|202908.3|202758.3|202916.2|202766.2|202924.9|202774.9|202908.3|202758.3|27
1636474120000|2021-11-09 16:08:40|202872.9|202822.9|202921.6|202771.6|202921.6|202823.6|202871.2|202762.8|26
1636474130000|2021-11-09 16:08:50|202922.2|202772.2|202922|202772|202932.5|202782.5|202917.1|202767.1|26
1636474140000|2021-11-09 16:09:00|202922.5|202772.5|202903.2|202753.2|202926.5|202776.5|202898.1|202748.1|26
1636474150000|2021-11-09 16:09:10|202903.3|202753.3|202916.4|202766.4|202916.9|202809.2|202853.7|202743.4|31
1636474160000|2021-11-09 16:09:20|202914.8|202764.8|202903.4|202753.4|202914.8|202764.8|202900.7|202750.7|32
1636474170000|2021-11-09 16:09:30|202903|202753|202885.5|202735.5|202914.5|202764.5|202883.8|202733.8|27
1636474180000|2021-11-09 16:09:40|202886.8|202736.8|202875.1|202725.1|202902|202780|202830|202725.1|29
1636474190000|2021-11-09 16:09:50|202876.6|202726.6|202892.9|202742.9|202893.8|202743.8|202875|202725|25
1636474200000|2021-11-09 16:10:00|202892.1|202742.1|202899.1|202749.1|202902.5|202752.5|202887.2|202737.2|32
1636474210000|2021-11-09 16:10:10|202901.2|202751.2|202886.6|202736.6|202901.2|202751.2|202881.2|202731.2|27
1636474220000|2021-11-09 16:10:20|202886.2|202736.2|202878.8|202728.8|202886.2|202736.2|202878.8|202728.8|20
1636474230000|2021-11-09 16:10:30|202878.9|202728.9|202857.7|202707.7|202878.9|202728.9|202855.2|202705.2|28
1636474240000|2021-11-09 16:10:40|202864.7|202714.7|202870|202720|202870.5|202720.5|202864.7|202714.7|31
1636474250000|2021-11-09 16:10:50|202870.5|202720.5|202863.4|202713.4|202870.9|202720.9|202863.4|202713.4|23
1636474260000|2021-11-09 16:11:00|202864.7|202714.7|202895.3|202745.3|202898.2|202748.2|202864.5|202714.5|29
1636474270000|2021-11-09 16:11:10|202895.7|202745.7|202901.4|202751.4|202904.2|202754.2|202895.3|202745.3|27
1636474280000|2021-11-09 16:11:20|202900.8|202750.8|202940.3|202790.3|202942.5|202792.5|202900|202750|24
1636474290000|2021-11-09 16:11:30|202940.1|202790.1|202953|202803|202954|202804|202938.8|202788.8|25
1636474300000|2021-11-09 16:11:40|202953.1|202803.1|202991.9|202841.9|202993.2|202861.6|202908.4|202803.1|30
1636474310000|2021-11-09 16:11:50|202992|202842|202990|202840|202994.6|202844.6|202989.6|202839.6|23
1636474320000|2021-11-09 16:12:00|202993.1|202843.1|202993.6|202843.6|202995.1|202845.1|202990.5|202840.5|23
1636474330000|2021-11-09 16:12:10|202996|202846|202946|202796|202996.3|202846.3|202945.4|202795.4|32
1636474340000|2021-11-09 16:12:20|202945.8|202795.8|202957.4|202807.4|202960.5|202810.5|202945.8|202795.8|28
1636474350000|2021-11-09 16:12:30|202957.5|202807.5|202954.7|202804.7|202957.5|202807.5|202954.1|202804.1|21
1636474360000|2021-11-09 16:12:40|202954.6|202804.6|202978.7|202828.7|202978.7|202828.7|202948.3|202798.3|32
1636474370000|2021-11-09 16:12:50|202978.5|202828.5|202952.6|202802.6|202981.5|202831.5|202952.6|202802.6|27
1636474380000|2021-11-09 16:13:00|202952.4|202802.4|202952.5|202802.5|202955.2|202805.2|202948.6|202798.6|28
1636474390000|2021-11-09 16:13:10|202953.8|202803.8|202949.1|202799.1|202953.8|202803.8|202946.1|202796.1|26
1636474400000|2021-11-09 16:13:20|202949.3|202799.3|202959.7|202809.7|202965.6|202815.6|202949.3|202799.3|29
1636474410000|2021-11-09 16:13:30|202959.8|202809.8|202977.8|202827.8|202980.4|202830.4|202957.8|202807.8|35
1636474420000|2021-11-09 16:13:40|202978.8|202828.8|202992.3|202842.3|202996.4|202846.4|202978.5|202828.5|25
1636474430000|2021-11-09 16:13:50|202992.2|202842.2|203026.1|202876.1|203038.5|202888.5|202989.5|202839.5|38
1636474440000|2021-11-09 16:14:00|203026.5|202876.5|203013.4|202863.4|203026.5|202899|202948.3|202851.7|36
1636474450000|2021-11-09 16:14:10|203019.9|202869.9|202990.1|202840.1|203025.5|202875.5|202990.1|202840.1|36
1636474460000|2021-11-09 16:14:20|202991.4|202841.4|202999.2|202849.2|203003.5|202887.8|202924.4|202821.8|29
1636474470000|2021-11-09 16:14:30|202999.5|202849.5|203015.1|202865.1|203017.1|202893.2|202943.2|202841|28
1636474480000|2021-11-09 16:14:40|203015.6|202865.6|203009.8|202859.8|203017.6|202867.6|203006.4|202856.4|35
1636474490000|2021-11-09 16:14:50|203010|202860|203063.8|202913.8|203070|202966.3|203000.5|202850.5|37
1636474500000|2021-11-09 16:15:00|203017.1|202967.1|203032.5|202882.5|203068.1|202967.1|203017.1|202880.4|36
1636474510000|2021-11-09 16:15:10|203033.5|202883.5|202977.7|202827.7|203035.1|202885.1|202975.8|202825.8|26
1636474520000|2021-11-09 16:15:20|202977.3|202827.3|202985.1|202835.1|202988.8|202838.8|202955.8|202805.8|31
1636474530000|2021-11-09 16:15:30|202983.4|202833.4|202981.8|202831.8|202985.6|202835.6|202981|202831|27
1636474540000|2021-11-09 16:15:40|202986.7|202836.7|202993.6|202843.6|202994.3|202844.3|202986.7|202836.7|26
1636474550000|2021-11-09 16:15:50|202993.4|202843.4|202996.5|202846.5|202997.3|202847.3|202984.6|202834.6|28
1636474560000|2021-11-09 16:16:00|202996.7|202846.7|202996.4|202846.4|202998.1|202848.1|202994|202844|24
1636474570000|2021-11-09 16:16:10|202996.7|202846.7|202998.2|202848.2|202998.2|202848.2|202995.9|202845.9|16
1636474580000|2021-11-09 16:16:20|202997.8|202847.8|202997.6|202847.6|202997.8|202847.8|202996.8|202846.8|14
1636474590000|2021-11-09 16:16:30|202997.4|202847.4|202989|202839|202997.4|202847.4|202980.5|202830.5|24
1636474600000|2021-11-09 16:16:40|202990.1|202840.1|202983.1|202833.1|202990.1|202840.1|202972.1|202822.1|30
1636474610000|2021-11-09 16:16:50|202982.4|202832.4|202984.6|202834.6|202985.3|202835.3|202980.9|202830.9|19
1636474620000|2021-11-09 16:17:00|202986.1|202836.1|202984.5|202834.5|202986.1|202836.1|202982.3|202832.3|19
1636474630000|2021-11-09 16:17:10|202984|202834|202985.8|202835.8|202986.1|202836.1|202983.7|202833.7|15
1636474640000|2021-11-09 16:17:20|202985.7|202835.7|202970.9|202820.9|202985.7|202873|202923|202819|21
1636474650000|2021-11-09 16:17:30|202970.6|202820.6|202929.4|202779.4|202974|202834|202882.7|202779.4|33
1636474660000|2021-11-09 16:17:40|202929.8|202779.8|202932.2|202782.2|202938.4|202788.4|202929.8|202779.8|32
1636474670000|2021-11-09 16:17:50|202932|202782|202938.2|202788.2|202946.8|202796.8|202931.2|202781.2|32
1636474680000|2021-11-09 16:18:00|202938.5|202788.5|202892.6|202742.6|202939.2|202789.2|202891.3|202741.3|26
1636474690000|2021-11-09 16:18:10|202892.7|202742.7|202892.5|202742.5|202894.5|202744.5|202892.2|202742.2|17
1636474700000|2021-11-09 16:18:20|202892.6|202742.6|202837.1|202687.1|202893.1|202743.1|202831.5|202681.5|26
1636474710000|2021-11-09 16:18:30|202837.5|202687.5|202851.2|202701.2|202852.2|202702.2|202833.3|202683.3|22
1636474720000|2021-11-09 16:18:40|202849.4|202699.4|202799.7|202749.7|202849.4|202749.7|202797.1|202691.8|19
1636474730000|2021-11-09 16:18:50|202797.5|202747.5|202873.1|202723.1|202877.9|202747.5|202797.5|202696.2|31
1636474740000|2021-11-09 16:19:00|202870.5|202720.5|202880.7|202730.7|202882.7|202732.7|202866|202716|33
1636474750000|2021-11-09 16:19:10|202912.6|202762.6|202923.4|202773.4|202925.8|202775.8|202912.6|202762.6|32
1636474760000|2021-11-09 16:19:20|202934.7|202784.7|202902.3|202752.3|202939|202789|202899.5|202749.5|35
1636474770000|2021-11-09 16:19:30|202903.9|202753.9|202887.6|202737.6|202903.9|202753.9|202857.9|202707.9|36
1636474780000|2021-11-09 16:19:40|202887.3|202737.3|202915.9|202765.9|202916.8|202766.8|202886.4|202736.4|27
1636474790000|2021-11-09 16:19:50|202920.3|202770.3|202887.1|202737.1|202924.6|202774.6|202887.1|202737.1|26
1636474800000|2021-11-09 16:20:00|202900.4|202750.4|202886.1|202736.1|202900.8|202750.8|202883.2|202733.2|26
1636474810000|2021-11-09 16:20:10|202898.5|202748.5|202894.3|202744.3|202903.7|202753.7|202893.5|202743.5|26
1636474820000|2021-11-09 16:20:20|202892.8|202742.8|202877.8|202727.8|202894.7|202744.7|202865.9|202715.9|34
1636474830000|2021-11-09 16:20:30|202879.1|202729.1|202897.6|202747.6|202899.1|202749.1|202873.7|202723.7|31
1636474840000|2021-11-09 16:20:40|202898.9|202748.9|202909.4|202759.4|202910.9|202760.9|202898.2|202748.2|29
1636474850000|2021-11-09 16:20:50|202909.1|202759.1|202910.5|202760.5|202911.9|202761.9|202906.7|202756.7|24
1636474860000|2021-11-09 16:21:00|202912.6|202762.6|202916.1|202766.1|202916.1|202766.1|202909.4|202759.4|27
1636474870000|2021-11-09 16:21:10|202915.9|202765.9|202918.4|202768.4|202954.1|202804.1|202915.9|202765.9|38
1636474880000|2021-11-09 16:21:20|202917.5|202767.5|202927|202777|202928.6|202778.6|202915.1|202765.1|28
1636474890000|2021-11-09 16:21:30|202926.1|202776.1|202925.1|202775.1|202930.9|202780.9|202924|202774|20
1636474900000|2021-11-09 16:21:40|202925.5|202775.5|202929|202779|202929|202779|202918.6|202768.6|25
1636474910000|2021-11-09 16:21:50|202927.9|202777.9|202938.1|202788.1|202941|202791|202927.9|202777.9|30
1636474920000|2021-11-09 16:22:00|202938.5|202788.5|202948.3|202798.3|202948.9|202798.9|202938.5|202788.5|24
1636474930000|2021-11-09 16:22:10|202947.9|202797.9|202953.5|202803.5|202958.9|202808.9|202942.9|202792.9|26
1636474940000|2021-11-09 16:22:20|202954.8|202804.8|202939.7|202789.7|202954.8|202850.9|202894.8|202788.7|27
1636474950000|2021-11-09 16:22:30|202942.3|202792.3|202942|202792|202944.1|202794.1|202939|202789|23
1636474960000|2021-11-09 16:22:40|202946.2|202796.2|202948.8|202798.8|202956.2|202806.2|202946.2|202796.2|21
1636474970000|2021-11-09 16:22:50|202948.6|202798.6|202942.3|202792.3|202948.7|202798.7|202938.2|202788.2|27
1636474980000|2021-11-09 16:23:00|202941.2|202791.2|202935|202785|202944.2|202844.9|202886.6|202775.6|29
1636474990000|2021-11-09 16:23:10|202932|202782|202923.5|202773.5|202932|202782|202919.2|202769.2|32
1636475000000|2021-11-09 16:23:20|202923.3|202773.3|202907.4|202757.4|202923.3|202773.3|202904|202754|32
1636475010000|2021-11-09 16:23:30|202908.7|202758.7|202909.2|202759.2|202910.1|202760.1|202903.7|202753.7|19
1636475020000|2021-11-09 16:23:40|202909.3|202759.3|202904.4|202754.4|202909.3|202759.3|202904.3|202754.3|18
1636475030000|2021-11-09 16:23:50|202905.4|202755.4|202908.6|202758.6|202908.9|202758.9|202905.4|202755.4|19
1636475040000|2021-11-09 16:24:00|202908.4|202758.4|202933.3|202783.3|202935.1|202785.1|202908.4|202758.4|29
1636475050000|2021-11-09 16:24:10|202932.8|202782.8|202932.2|202782.2|202935|202785|202930.8|202780.8|19
1636475060000|2021-11-09 16:24:20|202931.6|202781.6|202912.9|202762.9|202931.8|202814|202861.9|202761.5|30
1636475070000|2021-11-09 16:24:30|202911.5|202761.5|202886.5|202736.5|202913.1|202763.1|202882|202732|27
1636475080000|2021-11-09 16:24:40|202884.6|202734.6|202893.6|202743.6|202899.8|202749.8|202866.3|202716.3|32
1636475090000|2021-11-09 16:24:50|202894|202744|202896.8|202746.8|202897.1|202747.1|202894|202744|23
1636475100000|2021-11-09 16:25:00|202894.2|202744.2|202902.6|202752.6|202903.6|202753.6|202890.9|202740.9|27
1636475110000|2021-11-09 16:25:10|202903.8|202753.8|202909.7|202759.7|202917.1|202767.1|202903.8|202753.8|29
1636475120000|2021-11-09 16:25:20|202907.6|202757.6|202905.6|202755.6|202911.1|202761.1|202899.3|202749.3|27
1636475130000|2021-11-09 16:25:30|202901.3|202751.3|202896.9|202746.9|202905.3|202755.3|202882.8|202732.8|33
1636475140000|2021-11-09 16:25:40|202896|202746|202878.1|202728.1|202896|202784.8|202833.6|202726.5|32
1636475150000|2021-11-09 16:25:50|202875.9|202725.9|202875|202725|202876.6|202726.6|202871.9|202721.9|28
1636475160000|2021-11-09 16:26:00|202874.9|202724.9|202875.2|202725.2|202876.3|202726.3|202873.5|202723.5|14
1636475170000|2021-11-09 16:26:10|202876|202726|202878.6|202728.6|202879.8|202729.8|202869.6|202719.6|24
1636475180000|2021-11-09 16:26:20|202878.8|202728.8|202904.5|202754.5|202904.5|202754.5|202878.2|202728.2|30
1636475190000|2021-11-09 16:26:30|202903.3|202753.3|202896.9|202746.9|202903.7|202753.7|202896.8|202746.8|24
1636475200000|2021-11-09 16:26:40|202896.7|202746.7|202843|202793|202898.2|202793|202841.6|202740.3|27
1636475210000|2021-11-09 16:26:50|202842|202792|202875.8|202725.8|202878.9|202794.3|202827|202723.8|28
1636475220000|2021-11-09 16:27:00|202876.5|202726.5|202878.4|202728.4|202879|202729|202876.3|202726.3|19
1636475230000|2021-11-09 16:27:10|202878.5|202728.5|202880.8|202730.8|202883.1|202733.1|202878.3|202728.3|19
1636475240000|2021-11-09 16:27:20|202881.1|202731.1|202910.5|202760.5|202910.5|202760.5|202880.5|202730.5|21
1636475250000|2021-11-09 16:27:30|202913.3|202763.3|202914.7|202764.7|202918.1|202816|202864.2|202760.2|18
1636475260000|2021-11-09 16:27:40|202914.8|202764.8|202899.9|202849.9|202949.2|202850.7|202899.5|202764.8|25
1636475270000|2021-11-09 16:27:50|202900.4|202850.4|202943.2|202793.2|202952.7|202853.5|202898.7|202793.2|25
1636475280000|2021-11-09 16:28:00|202943.1|202793.1|202898.4|202848.4|202949.4|202849.5|202898.4|202791.9|30
1636475290000|2021-11-09 16:28:10|202954.5|202804.5|202983.2|202833.2|202991.9|202841.9|202952.3|202802.3|31
1636475300000|2021-11-09 16:28:20|202982.4|202832.4|202974.2|202824.2|202984.1|202834.1|202970.2|202820.2|31
1636475310000|2021-11-09 16:28:30|202976|202826|202996.6|202846.6|202998.6|202848.6|202975.4|202825.4|31
1636475320000|2021-11-09 16:28:40|202998.4|202848.4|202993.1|202843.1|202998.6|202848.6|202993|202843|21
1636475330000|2021-11-09 16:28:50|202993.3|202843.3|203002.3|202852.3|203002.3|202852.3|202990|202840|26
1636475340000|2021-11-09 16:29:00|203001.4|202851.4|202987.4|202837.4|203001.5|202889.9|202939.9|202829.9|29
1636475350000|2021-11-09 16:29:10|202985.9|202835.9|202981.4|202831.4|202987.3|202837.3|202979.8|202829.8|29
1636475360000|2021-11-09 16:29:20|202981|202831|202948.6|202798.6|202981.9|202831.9|202946.1|202796.1|19
1636475370000|2021-11-09 16:29:30|202950.7|202800.7|202952.4|202802.4|202956.6|202806.6|202946.4|202796.4|23
1636475380000|2021-11-09 16:29:40|202954.3|202804.3|202955.1|202805.1|202959.7|202855.5|202904.2|202804.3|28
1636475390000|2021-11-09 16:29:50|202955.2|202805.2|202956.1|202806.1|202959.1|202809.1|202955.2|202805.2|23
1636475400000|2021-11-09 16:30:00|202957.3|202807.3|202938|202788|202957.3|202807.3|202916.6|202766.6|31
1636475410000|2021-11-09 16:30:10|202937.8|202787.8|202937.7|202787.7|202939|202789|202935.7|202785.7|16
1636475420000|2021-11-09 16:30:20|202937.9|202787.9|202947.1|202797.1|202948.5|202798.5|202937|202787|25
1636475430000|2021-11-09 16:30:30|202949.5|202799.5|202954.1|202804.1|202958.3|202852.9|202901.7|202797.8|29
1636475440000|2021-11-09 16:30:40|202954.4|202804.4|202966.4|202816.4|202967.5|202817.5|202952.8|202802.8|29
1636475450000|2021-11-09 16:30:50|202962.9|202812.9|202949.9|202799.9|202966|202852.9|202898.2|202796.4|33
1636475460000|2021-11-09 16:31:00|202949.3|202799.3|202928.1|202778.1|202949.4|202799.4|202927.9|202777.9|31
1636475470000|2021-11-09 16:31:10|202927.8|202777.8|202933.5|202783.5|202941.9|202791.9|202925.7|202775.7|33
1636475480000|2021-11-09 16:31:20|202933.6|202783.6|202937.8|202787.8|202945.1|202839.5|202887.4|202783.5|14
1636475490000|2021-11-09 16:31:30|202935.7|202785.7|202937.1|202787.1|202939|202789|202933.7|202783.7|26
1636475500000|2021-11-09 16:31:40|202937|202787|202950.9|202800.9|202952.6|202802.6|202934.1|202784.1|32
1636475510000|2021-11-09 16:31:50|202950|202800|202954.9|202804.9|202956|202854|202901.8|202799.3|24
1636475520000|2021-11-09 16:32:00|202954.7|202804.7|202952.2|202802.2|202956|202806|202950.7|202800.7|21
1636475530000|2021-11-09 16:32:10|202950|202800|202938.5|202788.5|202953.3|202803.3|202935.8|202785.8|34
1636475540000|2021-11-09 16:32:20|202937.9|202787.9|202925.5|202775.5|202941|202791|202925.2|202775.2|25
1636475550000|2021-11-09 16:32:30|202925|202775|202899|202749|202925.9|202819.9|202869.9|202748.5|19
1636475560000|2021-11-09 16:32:40|202899.2|202749.2|202903|202753|202903|202753|202896.1|202746.1|26
1636475570000|2021-11-09 16:32:50|202902.2|202752.2|202904.5|202754.5|202909.9|202759.9|202901.2|202751.2|27
1636475580000|2021-11-09 16:33:00|202904.9|202754.9|202911|202761|202913.3|202763.3|202904.3|202754.3|22
1636475590000|2021-11-09 16:33:10|202913.2|202763.2|202909.1|202759.1|202913.2|202763.2|202907.9|202757.9|27
1636475600000|2021-11-09 16:33:20|202909.5|202759.5|202905|202755|202912.1|202762.1|202905|202755|25
1636475610000|2021-11-09 16:33:30|202905.4|202755.4|202905.8|202755.8|202906.6|202756.6|202904|202754|19
1636475620000|2021-11-09 16:33:40|202904.7|202754.7|202914.2|202764.2|202914.2|202764.2|202904.7|202754.7|23
1636475630000|2021-11-09 16:33:50|202916.7|202766.7|202919.1|202769.1|202919.1|202769.1|202913|202763|34
1636475640000|2021-11-09 16:34:00|202920|202770|202926.5|202776.5|202932.4|202782.4|202918|202768|25
1636475650000|2021-11-09 16:34:10|202930.3|202780.3|202955.4|202805.4|202957.1|202807.1|202927.8|202777.8|27
1636475660000|2021-11-09 16:34:20|202949.4|202799.4|202950.9|202800.9|202951.4|202801.4|202948.1|202798.1|26
1636475670000|2021-11-09 16:34:30|202951.1|202801.1|202956.3|202806.3|202956.3|202806.3|202950.6|202800.6|17
1636475680000|2021-11-09 16:34:40|202955.8|202805.8|202953.7|202803.7|202956.1|202806.1|202953.4|202803.4|17
1636475690000|2021-11-09 16:34:50|202953.1|202803.1|202945.7|202795.7|202953.1|202803.1|202944.8|202794.8|25
1636475700000|2021-11-09 16:35:00|202945.4|202795.4|202949.1|202799.1|202950.5|202800.5|202941.9|202791.9|34
1636475710000|2021-11-09 16:35:10|202949.5|202799.5|202946.3|202796.3|202949.8|202799.8|202946|202796|23
1636475720000|2021-11-09 16:35:20|202946.7|202796.7|202948.2|202798.2|202948.9|202798.9|202944.7|202794.7|18
1636475730000|2021-11-09 16:35:30|202947.4|202797.4|202948.6|202798.6|202948.7|202798.7|202946.9|202796.9|18
1636475740000|2021-11-09 16:35:40|202948.3|202798.3|202946.3|202796.3|202948.7|202798.7|202945|202795|28
1636475750000|2021-11-09 16:35:50|202946.1|202796.1|202952.4|202802.4|202955.7|202805.7|202945.5|202795.5|17
1636475760000|2021-11-09 16:36:00|202951|202801|202950.2|202800.2|202951.3|202801.3|202949.2|202799.2|18
1636475770000|2021-11-09 16:36:10|202950.1|202800.1|202948.1|202798.1|202952.7|202802.7|202945.2|202795.2|22
1636475780000|2021-11-09 16:36:20|202948.5|202798.5|202947.4|202797.4|202948.5|202798.5|202944.7|202794.7|24
1636475790000|2021-11-09 16:36:30|202947.8|202797.8|202944.2|202794.2|202948|202798|202944.2|202794.2|24
1636475800000|2021-11-09 16:36:40|202943.8|202793.8|202939.8|202789.8|202946.3|202796.3|202939.2|202789.2|29
1636475810000|2021-11-09 16:36:50|202874.2|202824.2|202911.7|202761.7|202916.3|202824.2|202874.2|202757.1|28
1636475820000|2021-11-09 16:37:00|202912.3|202762.3|202910.1|202760.1|202912.3|202762.3|202907.1|202757.1|18
1636475830000|2021-11-09 16:37:10|202910.5|202760.5|202911.5|202761.5|202913.3|202763.3|202910.2|202760.2|21
1636475840000|2021-11-09 16:37:20|202911.3|202761.3|202917.2|202767.2|202917.2|202767.2|202910|202760|18
1636475850000|2021-11-09 16:37:30|202913.2|202763.2|202918.9|202768.9|202919.3|202769.3|202912.2|202762.2|22
1636475860000|2021-11-09 16:37:40|202918.4|202768.4|202920|202770|202926.6|202776.6|202915.1|202765.1|24
1636475870000|2021-11-09 16:37:50|202950.3|202800.3|202924.9|202774.9|202950.3|202800.3|202923.5|202773.5|29
1636475880000|2021-11-09 16:38:00|202925.5|202775.5|202899.6|202749.6|202926.9|202802.4|202852.4|202744.8|35
1636475890000|2021-11-09 16:38:10|202899.9|202749.9|202909.4|202759.4|202914.9|202764.9|202898.4|202748.4|31
1636475900000|2021-11-09 16:38:20|202909.7|202759.7|202937.6|202787.6|202937.6|202787.6|202908.7|202758.7|27
1636475910000|2021-11-09 16:38:30|202937.1|202787.1|202928.2|202778.2|202937.1|202787.1|202928|202778|28
1636475920000|2021-11-09 16:38:40|202927.8|202777.8|202914.3|202764.3|202929.9|202779.9|202903.8|202753.8|26
1636475930000|2021-11-09 16:38:50|202914.4|202764.4|202902.9|202752.9|202914.4|202764.4|202902.9|202752.9|25
1636475940000|2021-11-09 16:39:00|202903.2|202753.2|202913.5|202763.5|202924.1|202774.1|202903.2|202753.2|28
1636475950000|2021-11-09 16:39:10|202913.4|202763.4|202913.3|202763.3|202930.7|202780.7|202907.1|202757.1|24
1636475960000|2021-11-09 16:39:20|202913.5|202763.5|202924|202774|202929.4|202779.4|202910.2|202760.2|27
1636475970000|2021-11-09 16:39:30|202923.5|202773.5|202912.8|202762.8|202923.5|202773.5|202906.1|202756.1|32
1636475980000|2021-11-09 16:39:40|202907|202757|202899|202749|202908|202758|202899|202749|28
1636475990000|2021-11-09 16:39:50|202899.7|202749.7|202914|202764|202914.5|202764.5|202898.9|202748.9|29
1636476000000|2021-11-09 16:40:00|202912.8|202762.8|202909.3|202759.3|202912.8|202762.8|202898.6|202748.6|28
1636476010000|2021-11-09 16:40:10|202908.7|202758.7|202892|202742|202908.7|202758.7|202890.2|202740.2|35
1636476020000|2021-11-09 16:40:20|202893.4|202743.4|202905.5|202755.5|202909.2|202806.9|202846.5|202743.2|30
1636476030000|2021-11-09 16:40:30|202904.4|202754.4|202896.3|202746.3|202908.2|202758.2|202892.6|202742.6|34
1636476040000|2021-11-09 16:40:40|202897.7|202747.7|202899.5|202749.5|202904.7|202754.7|202896.7|202746.7|27
1636476050000|2021-11-09 16:40:50|202900|202750|202894.2|202744.2|202901.3|202751.3|202893.9|202743.9|26
1636476060000|2021-11-09 16:41:00|202894.3|202744.3|202879.1|202729.1|202894.4|202744.4|202877.4|202727.4|30
1636476070000|2021-11-09 16:41:10|202878.6|202728.6|202884|202734|202888.4|202738.4|202877.7|202727.7|22
1636476080000|2021-11-09 16:41:20|202887|202737|202886.9|202736.9|202888.6|202738.6|202884|202734|23
1636476090000|2021-11-09 16:41:30|202886.7|202736.7|202897.3|202747.3|202899.8|202749.8|202885.4|202735.4|31
1636476100000|2021-11-09 16:41:40|202899|202749|202899.3|202749.3|202905.7|202755.7|202897.7|202747.7|25
1636476110000|2021-11-09 16:41:50|202898.8|202748.8|202896.7|202746.7|202899|202749|202895.9|202745.9|27
1636476120000|2021-11-09 16:42:00|202900|202750|202896.8|202746.8|202901.6|202751.6|202895.9|202745.9|26
1636476130000|2021-11-09 16:42:10|202898.4|202748.4|202896.7|202746.7|202899|202749|202895.3|202745.3|19
1636476140000|2021-11-09 16:42:20|202897.4|202747.4|202911.2|202761.2|202919.5|202769.5|202894.7|202744.7|31
1636476150000|2021-11-09 16:42:30|202910.6|202760.6|202919.7|202769.7|202919.7|202769.7|202894.7|202744.7|28
1636476160000|2021-11-09 16:42:40|202919.4|202769.4|202916.5|202766.5|202921.8|202771.8|202916.5|202766.5|22
1636476170000|2021-11-09 16:42:50|202915.6|202765.6|202914.4|202764.4|202916.7|202766.7|202914.2|202764.2|16
1636476180000|2021-11-09 16:43:00|202915.3|202765.3|202915.4|202765.4|202917.6|202767.6|202911.9|202761.9|29
1636476190000|2021-11-09 16:43:10|202914.9|202764.9|202914.1|202764.1|202917.6|202767.6|202913.9|202763.9|15
1636476200000|2021-11-09 16:43:20|202914|202764|202914.1|202764.1|202915.8|202765.8|202911.3|202761.3|29
1636476210000|2021-11-09 16:43:30|202913.6|202763.6|202912.3|202762.3|202916.6|202766.6|202912.3|202762.3|19
1636476220000|2021-11-09 16:43:40|202912.4|202762.4|202894.9|202744.9|202912.4|202762.4|202894.9|202744.9|17
1636476230000|2021-11-09 16:43:50|202895|202745|202887|202737|202895|202745|202878.9|202728.9|21
1636476240000|2021-11-09 16:44:00|202888.9|202738.9|202887|202737|202888.9|202738.9|202878.9|202728.9|29
1636476250000|2021-11-09 16:44:10|202886.1|202736.1|202878.6|202728.6|202886.1|202736.1|202876.9|202726.9|24
1636476260000|2021-11-09 16:44:20|202878.5|202728.5|202884.4|202734.4|202896|202746|202875.7|202725.7|33
1636476270000|2021-11-09 16:44:30|202883|202733|202880.3|202730.3|202891.8|202741.8|202878.8|202728.8|32
1636476280000|2021-11-09 16:44:40|202876.1|202726.1|202879.6|202729.6|202880.7|202730.7|202873.8|202723.8|30
1636476290000|2021-11-09 16:44:50|202880.3|202730.3|202852.2|202702.2|202882.2|202785.6|202804.8|202701.5|25
1636476300000|2021-11-09 16:45:00|202851.5|202701.5|202862.6|202712.6|202863.7|202713.7|202851.5|202701.5|32
1636476310000|2021-11-09 16:45:10|202863.1|202713.1|202830.4|202680.4|202863.1|202713.1|202829.6|202679.6|26
1636476320000|2021-11-09 16:45:20|202830.9|202680.9|202781.3|202731.3|202831.7|202732.9|202780.8|202676.4|22
1636476330000|2021-11-09 16:45:30|202781.6|202731.6|202831.8|202681.8|202834.1|202731.7|202780.6|202677.6|14
1636476340000|2021-11-09 16:45:40|202831.2|202681.2|202828.5|202678.5|202831.3|202681.3|202826.1|202676.1|18
1636476350000|2021-11-09 16:45:50|202829.8|202679.8|202828.8|202678.8|202830.8|202680.8|202826.4|202676.4|18
1636476360000|2021-11-09 16:46:00|202829.7|202679.7|202836|202686|202836|202686|202829|202679|15
1636476370000|2021-11-09 16:46:10|202836.4|202686.4|202838.1|202688.1|202840.2|202690.2|202820.7|202670.7|33
1636476380000|2021-11-09 16:46:20|202838|202688|202846.1|202696.1|202847.8|202697.8|202831.9|202681.9|28
1636476390000|2021-11-09 16:46:30|202844.5|202694.5|202835.3|202685.3|202848|202698|202835.3|202685.3|28
1636476400000|2021-11-09 16:46:40|202832.4|202682.4|202793.8|202643.8|202844.9|202694.9|202790|202640|33
1636476410000|2021-11-09 16:46:50|202792.8|202642.8|202784.4|202634.4|202794.2|202644.2|202778.8|202628.8|33
1636476420000|2021-11-09 16:47:00|202785.3|202635.3|202782.5|202632.5|202796.5|202646.5|202780.9|202630.9|32
1636476430000|2021-11-09 16:47:10|202761.2|202611.2|202755.4|202605.4|202765.8|202615.8|202740.2|202590.2|36
1636476440000|2021-11-09 16:47:20|202754.7|202604.7|202754|202604|202756.6|202606.6|202747.3|202597.3|30
1636476450000|2021-11-09 16:47:30|202754.5|202604.5|202738.7|202588.7|202756.7|202606.7|202729.1|202579.1|35
1636476460000|2021-11-09 16:47:40|202739.7|202589.7|202717.7|202567.7|202739.7|202589.7|202714|202564|34
1636476470000|2021-11-09 16:47:50|202718.5|202568.5|202738.4|202588.4|202738.5|202588.5|202717.1|202567.1|33
1636476480000|2021-11-09 16:48:00|202742.5|202592.5|202743.2|202593.2|202750.5|202600.5|202741.3|202591.3|34
1636476490000|2021-11-09 16:48:10|202743.8|202593.8|202751.1|202601.1|202751.2|202601.2|202741.3|202591.3|21
1636476500000|2021-11-09 16:48:20|202754.4|202604.4|202779.4|202629.4|202788.1|202638.1|202754.4|202604.4|33
1636476510000|2021-11-09 16:48:30|202779.1|202629.1|202804.3|202654.3|202805.3|202655.3|202779.1|202629.1|28
1636476520000|2021-11-09 16:48:40|202803.9|202653.9|202802.6|202652.6|202805.5|202655.5|202800.9|202650.9|20
1636476530000|2021-11-09 16:48:50|202802.1|202652.1|202803.1|202653.1|202803.5|202653.5|202801.1|202651.1|12
1636476540000|2021-11-09 16:49:00|202801.9|202651.9|202812|202662|202820.5|202670.5|202800.9|202650.9|28
1636476550000|2021-11-09 16:49:10|202811.7|202661.7|202805.6|202655.6|202815.8|202665.8|202804|202654|31
1636476560000|2021-11-09 16:49:20|202806|202656|202798.8|202648.8|202806.4|202656.4|202791|202641|30
1636476570000|2021-11-09 16:49:30|202798.5|202648.5|202794.2|202644.2|202799.5|202649.5|202793.8|202643.8|30
1636476580000|2021-11-09 16:49:40|202794.7|202644.7|202801.4|202651.4|202803.1|202653.1|202794|202644|30
1636476590000|2021-11-09 16:49:50|202801.3|202651.3|202796.3|202646.3|202801.6|202651.6|202795.5|202645.5|20
1636476600000|2021-11-09 16:50:00|202798|202648|202789.6|202639.6|202799.2|202649.2|202789.6|202639.6|31
1636476610000|2021-11-09 16:50:10|202791.8|202641.8|202816.3|202666.3|202824.5|202674.5|202791.6|202641.6|29
1636476620000|2021-11-09 16:50:20|202817.5|202667.5|202815.1|202665.1|202818.4|202668.4|202814.8|202664.8|25
1636476630000|2021-11-09 16:50:30|202810.1|202660.1|202810.9|202660.9|202813.2|202663.2|202809.1|202659.1|26
1636476640000|2021-11-09 16:50:40|202811.5|202661.5|202811.9|202661.9|202813|202663|202809|202659|27
1636476650000|2021-11-09 16:50:50|202812.6|202662.6|202836.4|202686.4|202837.2|202687.2|202812|202662|31
1636476660000|2021-11-09 16:51:00|202834.4|202684.4|202896.9|202746.9|202911|202761|202834.4|202684.4|35
1636476670000|2021-11-09 16:51:10|202898.8|202748.8|202896.6|202746.6|202902.5|202752.5|202895.5|202745.5|29
1636476680000|2021-11-09 16:51:20|202893.6|202743.6|202901.5|202751.5|202901.5|202796.9|202846.5|202743.6|28
1636476690000|2021-11-09 16:51:30|202900.9|202750.9|202896.7|202746.7|202900.9|202750.9|202894.9|202744.9|29
1636476700000|2021-11-09 16:51:40|202900.4|202750.4|202896.8|202746.8|202907.5|202757.5|202896.8|202746.8|27
1636476710000|2021-11-09 16:51:50|202898|202748|202900.5|202750.5|202901.1|202751.1|202898|202748|11
1636476720000|2021-11-09 16:52:00|202900.1|202750.1|202896.5|202746.5|202900.6|202750.6|202893.7|202743.7|24
1636476730000|2021-11-09 16:52:10|202897.9|202747.9|202898.5|202748.5|202898.6|202785|202834.1|202735.8|26
1636476740000|2021-11-09 16:52:20|202898.7|202748.7|202864.6|202714.6|202898.7|202748.7|202864.6|202714.6|23
1636476750000|2021-11-09 16:52:30|202867.9|202717.9|202870.1|202720.1|202873.4|202723.4|202858.3|202708.3|31
1636476760000|2021-11-09 16:52:40|202873.7|202723.7|202874.9|202724.9|202880.6|202730.6|202868.8|202718.8|32
1636476770000|2021-11-09 16:52:50|202874.1|202724.1|202867.9|202717.9|202885.3|202735.3|202861.6|202711.6|37
1636476780000|2021-11-09 16:53:00|202866.7|202716.7|202870.8|202720.8|202873.4|202723.4|202862.7|202712.7|33
1636476790000|2021-11-09 16:53:10|202872.7|202722.7|202871.6|202721.6|202872.7|202722.7|202866.2|202716.2|28
1636476800000|2021-11-09 16:53:20|202870.7|202720.7|202872.6|202722.6|202873.9|202723.9|202870.2|202720.2|21
1636476810000|2021-11-09 16:53:30|202874.8|202724.8|202870.2|202720.2|202874.9|202724.9|202870.2|202720.2|23
1636476820000|2021-11-09 16:53:40|202870.5|202720.5|202870.8|202720.8|202871.5|202721.5|202867.6|202717.6|22
1636476830000|2021-11-09 16:53:50|202870.5|202720.5|202872.9|202722.9|202873.6|202723.6|202864.4|202714.4|27
1636476840000|2021-11-09 16:54:00|202873.1|202723.1|202870.2|202720.2|202873.1|202723.1|202869.7|202719.7|20
1636476850000|2021-11-09 16:54:10|202870.4|202720.4|202871.5|202721.5|202875.1|202725.1|202869.8|202719.8|30
1636476860000|2021-11-09 16:54:20|202871.4|202721.4|202874.5|202724.5|202874.7|202724.7|202870.2|202720.2|21
1636476870000|2021-11-09 16:54:30|202874.6|202724.6|202876.8|202726.8|202876.8|202726.8|202873.9|202723.9|24
1636476880000|2021-11-09 16:54:40|202877|202727|202878.1|202728.1|202879.4|202729.4|202876.9|202726.9|20
1636476890000|2021-11-09 16:54:50|202877.8|202727.8|202876.8|202726.8|202877.9|202727.9|202875.5|202725.5|18
1636476900000|2021-11-09 16:55:00|202877.2|202727.2|202904.2|202754.2|202916.2|202766.2|202877.2|202727.2|33
1636476910000|2021-11-09 16:55:10|202905.9|202755.9|202896.5|202746.5|202909|202759|202896.5|202746.5|33
1636476920000|2021-11-09 16:55:20|202897.1|202747.1|202898.7|202748.7|202900.4|202750.4|202896.5|202746.5|20
1636476930000|2021-11-09 16:55:30|202899.4|202749.4|202905.3|202755.3|202907.1|202757.1|202897.6|202747.6|26
1636476940000|2021-11-09 16:55:40|202904.8|202754.8|202908.6|202758.6|202910|202760|202903.1|202753.1|27
1636476950000|2021-11-09 16:55:50|202907.9|202757.9|202907.9|202757.9|202908.3|202758.3|202905.4|202755.4|23
1636476960000|2021-11-09 16:56:00|202908|202758|202934.8|202784.8|202935.8|202785.8|202907|202757|28
1636476970000|2021-11-09 16:56:10|202930|202780|202918.7|202768.7|202932.7|202782.7|202916.9|202766.9|27
1636476980000|2021-11-09 16:56:20|202920.7|202770.7|202938.9|202788.9|202938.9|202788.9|202920.7|202770.7|24
1636476990000|2021-11-09 16:56:30|202938.5|202788.5|202940.1|202790.1|202940.4|202790.4|202936.4|202786.4|22
1636477000000|2021-11-09 16:56:40|202945.3|202795.3|202941.1|202791.1|202946.6|202796.6|202938.9|202788.9|18
1636477010000|2021-11-09 16:56:50|202941|202791|202947.1|202797.1|202947.1|202797.1|202938.2|202788.2|26
1636477020000|2021-11-09 16:57:00|202944.6|202794.6|202946.9|202796.9|202949.5|202799.5|202940.9|202790.9|36
1636477030000|2021-11-09 16:57:10|202946.4|202796.4|202945.1|202795.1|202948.7|202798.7|202937|202787|29
1636477040000|2021-11-09 16:57:20|202944.9|202794.9|202944.1|202794.1|202946.8|202796.8|202942.2|202792.2|28
1636477050000|2021-11-09 16:57:30|202944.3|202794.3|202955.5|202805.5|202958.7|202808.7|202943.3|202793.3|28
1636477060000|2021-11-09 16:57:40|202954.1|202804.1|202971.5|202821.5|202974.3|202824.3|202954.1|202804.1|27
1636477070000|2021-11-09 16:57:50|202969.9|202819.9|202975.2|202825.2|202978|202828|202969.9|202819.9|33
1636477080000|2021-11-09 16:58:00|202975.4|202825.4|202947.1|202797.1|202975.4|202825.4|202932.8|202782.8|27
1636477090000|2021-11-09 16:58:10|202944.5|202794.5|202952.3|202802.3|202953.7|202803.7|202942.5|202792.5|31
1636477100000|2021-11-09 16:58:20|202952.7|202802.7|202951.8|202801.8|202964.3|202814.3|202951.8|202801.8|23
1636477110000|2021-11-09 16:58:30|202953.4|202803.4|202951.9|202801.9|202956.2|202806.2|202947.3|202797.3|29
1636477120000|2021-11-09 16:58:40|202952.4|202802.4|202948.2|202798.2|202954.2|202804.2|202947.3|202797.3|25
1636477130000|2021-11-09 16:58:50|202949|202799|202937.4|202787.4|202949|202840.6|202888.9|202785.4|25
1636477140000|2021-11-09 16:59:00|202937.6|202787.6|202956.4|202806.4|202963|202813|202937.6|202787.6|35
1636477150000|2021-11-09 16:59:10|202955.7|202805.7|202950.1|202800.1|202958.8|202808.8|202948.3|202798.3|28
1636477160000|2021-11-09 16:59:20|202950.2|202800.2|202961.3|202811.3|202966.1|202816.1|202946.1|202796.1|27
1636477170000|2021-11-09 16:59:30|202957.6|202807.6|202958.6|202808.6|202958.6|202808.6|202953.9|202803.9|30
1636477180000|2021-11-09 16:59:40|202957.8|202807.8|202964.6|202814.6|202973.6|202823.6|202957.8|202807.8|28
1636477190000|2021-11-09 16:59:50|202965.4|202815.4|202940.9|202790.9|202965.4|202815.4|202937.5|202787.5|32
1636477200000|2021-11-09 17:00:00|202941.3|202791.3|202901.7|202751.7|202941.3|202791.3|202898.5|202748.5|36
1636477210000|2021-11-09 17:00:10|202902.4|202752.4|202901.8|202751.8|202904.1|202793.3|202839.7|202742.7|35
1636477220000|2021-11-09 17:00:20|202904.8|202754.8|202899|202749|202904.8|202754.8|202897.1|202747.1|33
1636477230000|2021-11-09 17:00:30|202899.9|202749.9|202811.8|202761.8|202899.9|202797|202811.8|202710.1|32
1636477240000|2021-11-09 17:00:40|202865.2|202715.2|202869.7|202719.7|202873.5|202723.5|202858|202708|35
1636477250000|2021-11-09 17:00:50|202871.4|202721.4|202901.7|202751.7|202907.2|202757.2|202871.4|202721.4|34
1636477260000|2021-11-09 17:01:00|202900.5|202750.5|202899.2|202749.2|202904.5|202797.4|202844.5|202746.7|28
1636477270000|2021-11-09 17:01:10|202899.3|202749.3|202903.5|202753.5|202906.7|202756.7|202896.7|202746.7|24
1636477280000|2021-11-09 17:01:20|202904.5|202754.5|202905|202755|202909.5|202759.5|202903.3|202753.3|26
1636477290000|2021-11-09 17:01:30|202905.1|202755.1|202900.1|202750.1|202906.4|202756.4|202900.1|202750.1|27
1636477300000|2021-11-09 17:01:40|202901.5|202751.5|202903.8|202753.8|202906.8|202756.8|202900.9|202750.9|32
1636477310000|2021-11-09 17:01:50|202904.4|202754.4|202901.8|202751.8|202905.7|202755.7|202899.9|202749.9|30
1636477320000|2021-11-09 17:02:00|202903.3|202753.3|202904|202754|202905.1|202755.1|202900.5|202750.5|23
1636477330000|2021-11-09 17:02:10|202904.1|202754.1|202910.3|202760.3|202911.1|202761.1|202903.5|202753.5|30
1636477340000|2021-11-09 17:02:20|202909.5|202759.5|202925.4|202775.4|202928.5|202778.5|202906.6|202756.6|31
1636477350000|2021-11-09 17:02:30|202925.6|202775.6|202920.1|202770.1|202929.7|202779.7|202919.2|202769.2|29
1636477360000|2021-11-09 17:02:40|202921.2|202771.2|202914.5|202764.5|202951.3|202801.3|202913.6|202763.6|33
1636477370000|2021-11-09 17:02:50|202914.8|202764.8|202914|202764|202917|202767|202913.1|202763.1|20
1636477380000|2021-11-09 17:03:00|202912.5|202762.5|202914.4|202764.4|202915|202765|202911.7|202761.7|20
1636477390000|2021-11-09 17:03:10|202914.3|202764.3|202907.7|202757.7|202914.6|202764.6|202906|202756|21
1636477400000|2021-11-09 17:03:20|202908|202758|202906.7|202756.7|202908|202758|202902.8|202752.8|27
1636477410000|2021-11-09 17:03:30|202906.4|202756.4|202913.2|202763.2|202914.6|202764.6|202906.4|202756.4|34
1636477420000|2021-11-09 17:03:40|202913.7|202763.7|202913|202763|202915.5|202765.5|202913|202763|25
1636477430000|2021-11-09 17:03:50|202914.1|202764.1|202920.6|202770.6|202922.1|202772.1|202912.2|202762.2|22
1636477440000|2021-11-09 17:04:00|202921.4|202771.4|202945.1|202795.1|202953.7|202803.7|202916.9|202766.9|26
1636477450000|2021-11-09 17:04:10|202947.7|202797.7|202950.5|202800.5|202955.9|202805.9|202945|202795|34
1636477460000|2021-11-09 17:04:20|202949.8|202799.8|202946.2|202796.2|202952|202802|202945.2|202795.2|33
1636477470000|2021-11-09 17:04:30|202945.9|202795.9|202950.5|202800.5|202955.1|202805.1|202943.8|202793.8|32
1636477480000|2021-11-09 17:04:40|202948.1|202798.1|202953.7|202803.7|202957.1|202807.1|202946.1|202796.1|33
1636477490000|2021-11-09 17:04:50|202953.8|202803.8|202949.3|202799.3|202953.8|202803.8|202948.9|202798.9|33
1636477500000|2021-11-09 17:05:00|202950.9|202800.9|202986.7|202836.7|202989.2|202839.2|202950|202800|30
1636477510000|2021-11-09 17:05:10|202986.1|202836.1|202955.8|202805.8|202988|202838|202955.6|202805.6|31
1636477520000|2021-11-09 17:05:20|202956|202806|202945.1|202795.1|202957.2|202807.2|202945|202795|30
1636477530000|2021-11-09 17:05:30|202945.8|202795.8|202916.7|202766.7|202947.4|202797.4|202903|202753|36
1636477540000|2021-11-09 17:05:40|202919|202769|202908.8|202758.8|202919|202769|202907.9|202757.9|22
1636477550000|2021-11-09 17:05:50|202909.7|202759.7|202907.5|202757.5|202909.9|202759.9|202903|202753|28
1636477560000|2021-11-09 17:06:00|202913.4|202763.4|202920.6|202770.6|202921.8|202771.8|202913.4|202763.4|28
1636477570000|2021-11-09 17:06:10|202920.7|202770.7|202936.2|202786.2|202936.6|202786.6|202920.6|202770.6|30
1636477580000|2021-11-09 17:06:20|202927|202777|202947|202797|202959.1|202809.1|202924.8|202774.8|31
1636477590000|2021-11-09 17:06:30|202949.7|202799.7|202956|202806|202958.8|202808.8|202943.7|202793.7|25
1636477600000|2021-11-09 17:06:40|202955.2|202805.2|202975.9|202825.9|202979.4|202829.4|202955.2|202805.2|31
1636477610000|2021-11-09 17:06:50|202977.2|202827.2|202971|202821|202977.2|202827.2|202958.6|202808.6|26
1636477620000|2021-11-09 17:07:00|202969.7|202819.7|202984.4|202834.4|202986.5|202836.5|202964.9|202814.9|24
1636477630000|2021-11-09 17:07:10|202983.7|202833.7|202980.6|202830.6|202986.2|202836.2|202975.2|202825.2|28
1636477640000|2021-11-09 17:07:20|202981.4|202831.4|202978.2|202828.2|202988.9|202838.9|202978.2|202828.2|29
1636477650000|2021-11-09 17:07:30|202981.6|202831.6|202979.5|202829.5|202981.6|202831.6|202978.3|202828.3|20
1636477660000|2021-11-09 17:07:40|202980.8|202830.8|202981.7|202831.7|202986.2|202836.2|202980.3|202830.3|33
1636477670000|2021-11-09 17:07:50|202981.9|202831.9|203009.8|202859.8|203012|202862|202981.9|202831.9|22
1636477680000|2021-11-09 17:08:00|203009.3|202859.3|203031.5|202881.5|203036.6|202886.6|203009.3|202859.3|25
1636477690000|2021-11-09 17:08:10|203031.4|202881.4|203035.2|202885.2|203037.7|202887.7|203029.2|202879.2|22
1636477700000|2021-11-09 17:08:20|203035.7|202885.7|203034.5|202884.5|203037.6|202887.6|203030.8|202880.8|23
1636477710000|2021-11-09 17:08:30|203034.4|202884.4|203041.1|202891.1|203041.3|202891.3|203033.5|202883.5|28
1636477720000|2021-11-09 17:08:40|203040.3|202890.3|203040.2|202890.2|203044.2|202894.2|203040.2|202890.2|19
1636477730000|2021-11-09 17:08:50|203039.6|202889.6|203022.3|202872.3|203041.6|202891.6|203019.7|202869.7|28
1636477740000|2021-11-09 17:09:00|203020.8|202870.8|203021.4|202871.4|203021.9|202871.9|203018.9|202868.9|35
1636477750000|2021-11-09 17:09:10|203021|202871|203025.1|202875.1|203026.6|202876.6|203021|202871|27
1636477760000|2021-11-09 17:09:20|203024.2|202874.2|203024.8|202874.8|203025|202875|203021.5|202871.5|27
1636477770000|2021-11-09 17:09:30|203024.7|202874.7|203023.5|202873.5|203024.9|202874.9|203021.9|202871.9|27
1636477780000|2021-11-09 17:09:40|203023.6|202873.6|203022.5|202872.5|203024.7|202874.7|203022.4|202872.4|25
1636477790000|2021-11-09 17:09:50|203022.3|202872.3|203022.4|202872.4|203026.8|202876.8|203020.9|202870.9|28
1636477800000|2021-11-09 17:10:00|203022.2|202872.2|203020.8|202870.8|203025.9|202875.9|203018.6|202868.6|34
1636477810000|2021-11-09 17:10:10|203021.9|202871.9|203019.5|202869.5|203026.8|202876.8|203013.3|202863.3|32
1636477820000|2021-11-09 17:10:20|203021.3|202871.3|203028.1|202878.1|203029.4|202879.4|203008.6|202858.6|34
1636477830000|2021-11-09 17:10:30|203027.4|202877.4|203030.6|202880.6|203033.3|202883.3|203027.1|202877.1|39
1636477840000|2021-11-09 17:10:40|203030.3|202880.3|203032.3|202882.3|203032.9|202882.9|203026.1|202876.1|31
1636477850000|2021-11-09 17:10:50|203032.5|202882.5|203035.1|202885.1|203038.2|202888.2|203031.5|202881.5|29
1636477860000|2021-11-09 17:11:00|203034.9|202884.9|203035.6|202885.6|203037.9|202887.9|203034.6|202884.6|21
1636477870000|2021-11-09 17:11:10|203035.9|202885.9|203072|202922|203082.1|202932.1|203035.9|202885.9|33
1636477880000|2021-11-09 17:11:20|203069.8|202919.8|203070.1|202920.1|203073.4|202923.4|203068.8|202918.8|20
1636477890000|2021-11-09 17:11:30|203069.7|202919.7|203065.5|202915.5|203084.2|202934.2|203059.1|202909.1|38
1636477900000|2021-11-09 17:11:40|203066.3|202916.3|203021.2|202871.2|203066.3|202916.3|203020.1|202870.1|28
1636477910000|2021-11-09 17:11:50|203019.3|202869.3|203034.2|202884.2|203039.2|202889.2|203018.4|202868.4|33
1636477920000|2021-11-09 17:12:00|203034.8|202884.8|203029.6|202879.6|203036.3|202886.3|203027.5|202877.5|31
1636477930000|2021-11-09 17:12:10|203029.1|202879.1|203044.5|202894.5|203047.7|202897.7|203029.1|202879.1|29
1636477940000|2021-11-09 17:12:20|203045.4|202895.4|203057.9|202907.9|203065.8|202915.8|203044.8|202894.8|28
1636477950000|2021-11-09 17:12:30|203055.1|202905.1|203073.2|202923.2|203088.5|202938.5|203055.1|202905.1|29
1636477960000|2021-11-09 17:12:40|203076.6|202926.6|203078.5|202928.5|203080.6|202930.6|203074.3|202924.3|31
1636477970000|2021-11-09 17:12:50|203078.4|202928.4|203068.2|202918.2|203079.3|202929.3|203062.1|202912.1|24
1636477980000|2021-11-09 17:13:00|203065.1|202915.1|203083.2|202933.2|203083.2|202933.2|203063|202913|29
1636477990000|2021-11-09 17:13:10|203080.7|202930.7|203196.7|203046.7|203199|203049|203080.7|202930.7|29
1636478000000|2021-11-09 17:13:20|203191|203041|203183.2|203033.2|203191|203041|203174.3|203024.3|30
1636478010000|2021-11-09 17:13:30|203182.4|203032.4|203159.4|203009.4|203182.4|203032.4|203156|203006|30
1636478020000|2021-11-09 17:13:40|203158.9|203008.9|203155.1|203005.1|203159.9|203009.9|203154.5|203004.5|22
1636478030000|2021-11-09 17:13:50|203154.7|203004.7|203168.1|203018.1|203168.1|203018.1|203152.9|203002.9|22
1636478040000|2021-11-09 17:14:00|203167.3|203017.3|203152.9|203002.9|203167.3|203017.3|203143.5|202993.5|31
1636478050000|2021-11-09 17:14:10|203157.5|203007.5|203175.8|203025.8|203183.8|203033.8|203157.5|203007.5|31
1636478060000|2021-11-09 17:14:20|203175.2|203025.2|203160.7|203010.7|203178.7|203028.7|203157.7|203007.7|31
1636478070000|2021-11-09 17:14:30|203160.5|203010.5|203190.5|203040.5|203193.7|203043.7|203139.7|202989.7|35
1636478080000|2021-11-09 17:14:40|203189.5|203039.5|203190|203040|203191.9|203041.9|203185.5|203035.5|23
1636478090000|2021-11-09 17:14:50|203190.5|203040.5|203192|203042|203199.7|203049.7|203189.1|203039.1|28
1636478100000|2021-11-09 17:15:00|203194.8|203044.8|203196.4|203046.4|203198.6|203048.6|203193.4|203043.4|27
1636478110000|2021-11-09 17:15:10|203193.1|203043.1|203194|203044|203199.5|203049.5|203190.7|203040.7|32
1636478120000|2021-11-09 17:15:20|203197.9|203047.9|203202.1|203052.1|203207.5|203057.5|203195.6|203045.6|30
1636478130000|2021-11-09 17:15:30|203201.8|203051.8|203202.2|203052.2|203206.8|203056.8|203201.8|203051.8|24
1636478140000|2021-11-09 17:15:40|203202.3|203052.3|203202.9|203052.9|203202.9|203052.9|203200.9|203050.9|11
1636478150000|2021-11-09 17:15:50|203202.4|203052.4|203250.6|203100.6|203251.5|203101.5|203201.1|203051.1|28
1636478160000|2021-11-09 17:16:00|203249.5|203099.5|203244.2|203094.2|203250|203100|203241.6|203091.6|27
1636478170000|2021-11-09 17:16:10|203243.5|203093.5|203236.2|203086.2|203243.5|203093.5|203234.4|203084.4|30
1636478180000|2021-11-09 17:16:20|203236.8|203086.8|203239.9|203089.9|203242.4|203092.4|203235.8|203085.8|24
1636478190000|2021-11-09 17:16:30|203239.7|203089.7|203240.7|203090.7|203240.7|203090.7|203236.6|203086.6|21
1636478200000|2021-11-09 17:16:40|203241.2|203091.2|203277.9|203127.9|203278.9|203128.9|203238.7|203088.7|31
1636478210000|2021-11-09 17:16:50|203280.6|203130.6|203274|203124|203281.2|203131.2|203273.6|203123.6|28
1636478220000|2021-11-09 17:17:00|203274.3|203124.3|203238.8|203088.8|203274.3|203124.3|203233.6|203083.6|30
1636478230000|2021-11-09 17:17:10|203240.3|203090.3|203229.6|203079.6|203241.7|203091.7|203222.8|203072.8|24
1636478240000|2021-11-09 17:17:20|203228.2|203078.2|203191.8|203041.8|203229.2|203079.2|203190.2|203040.2|33
1636478250000|2021-11-09 17:17:30|203184.6|203034.6|203188.5|203038.5|203190.9|203040.9|203184.6|203034.6|19
1636478260000|2021-11-09 17:17:40|203189.3|203039.3|203190.4|203040.4|203194.3|203044.3|203186.1|203036.1|22
1636478270000|2021-11-09 17:17:50|203190|203040|203192.8|203042.8|203196.3|203046.3|203190|203040|16
1636478280000|2021-11-09 17:18:00|203192|203042|203192.4|203042.4|203197|203047|203191.5|203041.5|26
1636478290000|2021-11-09 17:18:10|203192.1|203042.1|203192.4|203042.4|203195.2|203045.2|203190.4|203040.4|25
1636478300000|2021-11-09 17:18:20|203191.3|203041.3|203195.9|203045.9|203195.9|203045.9|203189.4|203039.4|18
1636478310000|2021-11-09 17:18:30|203194.3|203044.3|203287.1|203137.1|203293.4|203143.4|203194.3|203044.3|35
1636478320000|2021-11-09 17:18:40|203285.5|203135.5|203285|203135|203290.3|203140.3|203280.5|203130.5|36
1636478330000|2021-11-09 17:18:50|203284.6|203134.6|203288.4|203138.4|203288.4|203138.4|203279.9|203129.9|26
1636478340000|2021-11-09 17:19:00|203289|203139|203286.2|203136.2|203289|203139|203283.6|203133.6|19
1636478350000|2021-11-09 17:19:10|203286.6|203136.6|203283.4|203133.4|203287.6|203137.6|203283.4|203133.4|19
1636478360000|2021-11-09 17:19:20|203283.6|203133.6|203277.5|203127.5|203283.7|203133.7|203277.5|203127.5|26
1636478370000|2021-11-09 17:19:30|203277.1|203127.1|203281.5|203131.5|203295.7|203145.7|203275.9|203125.9|31
1636478380000|2021-11-09 17:19:40|203281.6|203131.6|203286.4|203136.4|203287.3|203137.3|203281.6|203131.6|26
1636478390000|2021-11-09 17:19:50|203286.2|203136.2|203287.7|203137.7|203289.3|203139.3|203282.3|203132.3|25
1636478400000|2021-11-09 17:20:00|203287.1|203137.1|203287.8|203137.8|203290.4|203140.4|203286|203136|25
1636478410000|2021-11-09 17:20:10|203289.1|203139.1|203288.1|203138.1|203290.3|203140.3|203283|203133|31
1636478420000|2021-11-09 17:20:20|203287.6|203137.6|203290.5|203140.5|203293.3|203143.3|203285.3|203135.3|33
1636478430000|2021-11-09 17:20:30|203290|203140|203279.3|203129.3|203292.4|203142.4|203279.3|203129.3|33
1636478440000|2021-11-09 17:20:40|203273.2|203123.2|203255.5|203105.5|203278.5|203128.5|203251.3|203101.3|23
1636478450000|2021-11-09 17:20:50|203259.8|203109.8|203247|203097|203259.8|203109.8|203211.2|203061.2|33
1636478460000|2021-11-09 17:21:00|203246.1|203096.1|203244.1|203094.1|203250.1|203100.1|203243.6|203093.6|23
1636478470000|2021-11-09 17:21:10|203243.7|203093.7|203243.7|203093.7|203249|203099|203242.6|203092.6|21
1636478480000|2021-11-09 17:21:20|203243.8|203093.8|203286.3|203136.3|203288.8|203138.8|203243.1|203093.1|26
1636478490000|2021-11-09 17:21:30|203285.8|203135.8|203278.2|203128.2|203285.8|203135.8|203276.4|203126.4|28
1636478500000|2021-11-09 17:21:40|203280|203130|203283.4|203133.4|203285.9|203135.9|203278.2|203128.2|19
1636478510000|2021-11-09 17:21:50|203285.6|203135.6|203307.7|203157.7|203312.7|203162.7|203282.7|203132.7|26
1636478520000|2021-11-09 17:22:00|203309.2|203159.2|203202.2|203052.2|203309.2|203159.2|203199.6|203049.6|31
1636478530000|2021-11-09 17:22:10|203202|203052|203193.8|203043.8|203205.6|203055.6|203192.6|203042.6|25
1636478540000|2021-11-09 17:22:20|203196|203046|203198.2|203048.2|203198.8|203048.8|203191|203041|20
1636478550000|2021-11-09 17:22:30|203195.5|203045.5|203199.8|203049.8|203202.3|203052.3|203194.2|203044.2|18
1636478560000|2021-11-09 17:22:40|203199.6|203049.6|203203|203053|203206.2|203056.2|203199.2|203049.2|15
1636478570000|2021-11-09 17:22:50|203203.5|203053.5|203201.9|203051.9|203203.5|203053.5|203200.2|203050.2|20
1636478580000|2021-11-09 17:23:00|203202.7|203052.7|203194.8|203044.8|203202.7|203052.7|203194.6|203044.6|25
1636478590000|2021-11-09 17:23:10|203186.8|203036.8|203150.6|203000.6|203186.8|203036.8|203150.6|203000.6|28
1636478600000|2021-11-09 17:23:20|203148.8|202998.8|203152.4|203002.4|203153|203003|203146.2|202996.2|21
1636478610000|2021-11-09 17:23:30|203150.9|203000.9|203152.2|203002.2|203156.7|203006.7|203150.9|203000.9|34
1636478620000|2021-11-09 17:23:40|203151.7|203001.7|203156.4|203006.4|203156.4|203006.4|203140.1|202990.1|29
1636478630000|2021-11-09 17:23:50|203156|203006|203150|203000|203156|203006|203149.1|202999.1|26
1636478640000|2021-11-09 17:24:00|203150.6|203000.6|203128.5|202978.5|203150.7|203000.7|203128.5|202978.5|24
1636478650000|2021-11-09 17:24:10|203129.8|202979.8|203137.7|202987.7|203137.7|202987.7|203127.9|202977.9|29
1636478660000|2021-11-09 17:24:20|203131.9|202981.9|203118.4|202968.4|203131.9|202981.9|203116.4|202966.4|29
1636478670000|2021-11-09 17:24:30|203117.1|202967.1|203117.6|202967.6|203117.9|202967.9|203115|202965|25
1636478680000|2021-11-09 17:24:40|203117.4|202967.4|203116.4|202966.4|203117.4|202967.4|203115.4|202965.4|21
1636478690000|2021-11-09 17:24:50|203116.3|202966.3|203117.1|202967.1|203118.3|202968.3|203115.1|202965.1|11
1636478700000|2021-11-09 17:25:00|203117.6|202967.6|203115.6|202965.6|203117.6|202967.6|203111.8|202961.8|19
1636478710000|2021-11-09 17:25:10|203115.2|202965.2|203119.5|202969.5|203121.5|202971.5|203113.6|202963.6|25
1636478720000|2021-11-09 17:25:20|203118.7|202968.7|203120.2|202970.2|203123.6|202973.6|203118.3|202968.3|29
1636478730000|2021-11-09 17:25:30|203120.3|202970.3|203119|202969|203122|202972|203118.6|202968.6|32
1636478740000|2021-11-09 17:25:40|203120.2|202970.2|203116.9|202966.9|203120.4|202970.4|203116.2|202966.2|28
1636478750000|2021-11-09 17:25:50|203115.9|202965.9|203115.9|202965.9|203117.4|202967.4|203114.1|202964.1|26
1636478760000|2021-11-09 17:26:00|203114.7|202964.7|203110.7|202960.7|203116.3|202966.3|203110.7|202960.7|13
1636478770000|2021-11-09 17:26:10|203111.6|202961.6|203111.8|202961.8|203112.8|202962.8|203111.1|202961.1|12
1636478780000|2021-11-09 17:26:20|203115.3|202965.3|203100.3|202950.3|203115.6|202965.6|203086.9|202936.9|21
1636478790000|2021-11-09 17:26:30|203100.4|202950.4|203108.3|202958.3|203114.7|202964.7|203099.5|202949.5|31
1636478800000|2021-11-09 17:26:40|203114.3|202964.3|203110.9|202960.9|203114.3|202964.3|203110.1|202960.1|26
1636478810000|2021-11-09 17:26:50|203111|202961|203108.1|202958.1|203112.6|202962.6|203105.9|202955.9|18
1636478820000|2021-11-09 17:27:00|203109.2|202959.2|203109.3|202959.3|203109.7|202959.7|203106.2|202956.2|17
1636478830000|2021-11-09 17:27:10|203110.1|202960.1|203115.3|202965.3|203116.7|202966.7|203108.8|202958.8|20
1636478840000|2021-11-09 17:27:20|203115.4|202965.4|203113.9|202963.9|203116.3|202966.3|203113.6|202963.6|14
1636478850000|2021-11-09 17:27:30|203114.1|202964.1|203113.7|202963.7|203114.7|202964.7|203113.3|202963.3|21
1636478860000|2021-11-09 17:27:40|203113.1|202963.1|203109|202959|203113.9|202963.9|203103.4|202953.4|21
1636478870000|2021-11-09 17:27:50|203108.8|202958.8|203116.9|202966.9|203116.9|202966.9|203108.6|202958.6|27
1636478880000|2021-11-09 17:28:00|203116.6|202966.6|203154.8|203004.8|203154.8|203004.8|203109.4|202959.4|24
1636478890000|2021-11-09 17:28:10|203155.6|203005.6|203159.9|203009.9|203164.6|203014.6|203154.9|203004.9|29
1636478900000|2021-11-09 17:28:20|203159.1|203009.1|203160.2|203010.2|203162.7|203012.7|203158.6|203008.6|18
1636478910000|2021-11-09 17:28:30|203160.4|203010.4|203199.9|203049.9|203210.3|203060.3|203160.2|203010.2|28
1636478920000|2021-11-09 17:28:40|203199.5|203049.5|203207.2|203057.2|203216.2|203066.2|203197|203047|34
1636478930000|2021-11-09 17:28:50|203206|203056|203208.6|203058.6|203210|203060|203193.8|203043.8|30
1636478940000|2021-11-09 17:29:00|203202.9|203052.9|203186.3|203036.3|203204.2|203054.2|203186.3|203036.3|27
1636478950000|2021-11-09 17:29:10|203191.2|203041.2|203187|203037|203191.9|203041.9|203182.8|203032.8|26
1636478960000|2021-11-09 17:29:20|203186.8|203036.8|203186.5|203036.5|203188.1|203038.1|203186|203036|22
1636478970000|2021-11-09 17:29:30|203184.1|203034.1|203184|203034|203186.7|203036.7|203183|203033|24
1636478980000|2021-11-09 17:29:40|203183.7|203033.7|203157.7|203007.7|203188|203038|203157.7|203007.7|27
1636478990000|2021-11-09 17:29:50|203159|203009|203156.3|203006.3|203159|203009|203151.8|203001.8|19
1636479000000|2021-11-09 17:30:00|203157|203007|203156.7|203006.7|203159.5|203009.5|203150|203000|22
1636479010000|2021-11-09 17:30:10|203156.8|203006.8|203159.4|203009.4|203161.7|203011.7|203155.5|203005.5|20
1636479020000|2021-11-09 17:30:20|203159|203009|203173.4|203023.4|203176.4|203026.4|203151.2|203001.2|27
1636479030000|2021-11-09 17:30:30|203174.5|203024.5|203169.7|203019.7|203174.5|203024.5|203167|203017|28
1636479040000|2021-11-09 17:30:40|203170.7|203020.7|203249.6|203099.6|203251.1|203101.1|203169.1|203019.1|28
1636479050000|2021-11-09 17:30:50|203250.8|203100.8|203294.8|203144.8|203295.3|203199.4|203245.5|203095.5|24
1636479060000|2021-11-09 17:31:00|203299.1|203149.1|203290|203140|203299.1|203149.1|203286.7|203136.7|18
1636479070000|2021-11-09 17:31:10|203291.6|203141.6|203296.3|203146.3|203298.9|203148.9|203289.9|203139.9|20
1636479080000|2021-11-09 17:31:20|203296.6|203146.6|203310|203160|203310|203160|203295.5|203145.5|22
1636479090000|2021-11-09 17:31:30|203308.4|203158.4|203311.8|203161.8|203311.8|203161.8|203306.2|203156.2|25
1636479100000|2021-11-09 17:31:40|203311|203161|203292.1|203142.1|203311.1|203202.6|203248.4|203140.5|28
1636479110000|2021-11-09 17:31:50|203293.4|203143.4|203290.8|203140.8|203294.4|203144.4|203290.6|203140.6|19
1636479120000|2021-11-09 17:32:00|203290.3|203140.3|203294.4|203144.4|203295.7|203145.7|203288.4|203138.4|18
1636479130000|2021-11-09 17:32:10|203293.7|203143.7|203307.7|203157.7|203308.2|203217|203267|203140.1|24
1636479140000|2021-11-09 17:32:20|203306.7|203156.7|203315.6|203165.6|203320.9|203170.9|203306.7|203156.7|32
1636479150000|2021-11-09 17:32:30|203310.8|203160.8|203312.7|203162.7|203315.1|203165.1|203310.8|203160.8|27
1636479160000|2021-11-09 17:32:40|203315.5|203165.5|203299.1|203149.1|203315.5|203165.5|203292.8|203142.8|26
1636479170000|2021-11-09 17:32:50|203298.8|203148.8|203305.2|203155.2|203306.6|203156.6|203298.8|203148.8|27
1636479180000|2021-11-09 17:33:00|203304.8|203154.8|203373.4|203223.4|203374.2|203224.2|203304.8|203154.8|36
1636479190000|2021-11-09 17:33:10|203374.1|203224.1|203364.4|203214.4|203377.2|203227.2|203360.9|203210.9|29
1636479200000|2021-11-09 17:33:20|203364.2|203214.2|203361.3|203211.3|203364.6|203214.6|203360.2|203210.2|23
1636479210000|2021-11-09 17:33:30|203362.3|203212.3|203328.7|203178.7|203362.3|203212.3|203328.2|203178.2|27
1636479220000|2021-11-09 17:33:40|203330.3|203180.3|203335.7|203185.7|203336.1|203186.1|203329.4|203179.4|29
1636479230000|2021-11-09 17:33:50|203335.6|203185.6|203365.5|203215.5|203371|203221|203335|203185|19
1636479240000|2021-11-09 17:34:00|203366.5|203216.5|203356.1|203206.1|203366.5|203216.5|203353.8|203203.8|26
1636479250000|2021-11-09 17:34:10|203356.3|203206.3|203341.9|203191.9|203356.3|203206.3|203340.6|203190.6|32
1636479260000|2021-11-09 17:34:20|203343.3|203193.3|203345.3|203195.3|203347|203197|203342|203192|30
1636479270000|2021-11-09 17:34:30|203345.9|203195.9|203341.9|203191.9|203347.7|203197.7|203341.9|203191.9|23
1636479280000|2021-11-09 17:34:40|203342.2|203192.2|203338.4|203188.4|203342.2|203192.2|203335.3|203185.3|30
1636479290000|2021-11-09 17:34:50|203323.5|203173.5|203323.8|203173.8|203325.3|203175.3|203317.4|203167.4|31
1636479300000|2021-11-09 17:35:00|203322.8|203172.8|203327.8|203177.8|203332|203182|203322.6|203172.6|25
1636479310000|2021-11-09 17:35:10|203327.4|203177.4|203321.3|203171.3|203335.4|203185.4|203319.5|203169.5|30
1636479320000|2021-11-09 17:35:20|203322.7|203172.7|203321.3|203171.3|203326.4|203176.4|203313.1|203163.1|33
1636479330000|2021-11-09 17:35:30|203321.4|203171.4|203308.7|203158.7|203321.4|203171.4|203304.9|203154.9|29
1636479340000|2021-11-09 17:35:40|203308.6|203158.6|203313|203163|203317.5|203167.5|203305|203155|30
1636479350000|2021-11-09 17:35:50|203313.4|203163.4|203298.9|203148.9|203316.8|203166.8|203295.3|203145.3|29
1636479360000|2021-11-09 17:36:00|203298.3|203148.3|203304.8|203154.8|203306.4|203156.4|203298.3|203148.3|24
1636479370000|2021-11-09 17:36:10|203304.7|203154.7|203297.4|203147.4|203304.7|203154.7|203294.8|203144.8|32
1636479380000|2021-11-09 17:36:20|203295.2|203145.2|203292.6|203142.6|203296.6|203146.6|203292.6|203142.6|22
1636479390000|2021-11-09 17:36:30|203292.9|203142.9|203297.6|203147.6|203297.8|203147.8|203292.9|203142.9|16
1636479400000|2021-11-09 17:36:40|203297.1|203147.1|203296.8|203146.8|203297.2|203147.2|203288.5|203138.5|26
1636479410000|2021-11-09 17:36:50|203299.9|203149.9|203295.7|203145.7|203300|203150|203295.5|203145.5|16
1636479420000|2021-11-09 17:37:00|203295.6|203145.6|203297.9|203147.9|203303.7|203153.7|203295.6|203145.6|17
1636479430000|2021-11-09 17:37:10|203297.6|203147.6|203288.7|203138.7|203301.3|203151.3|203288.7|203138.7|23
1636479440000|2021-11-09 17:37:20|203287.7|203137.7|203289.2|203139.2|203289.6|203139.6|203285.7|203135.7|25
1636479450000|2021-11-09 17:37:30|203271.6|203121.6|203240.1|203090.1|203271.6|203121.6|203229.2|203079.2|38
1636479460000|2021-11-09 17:37:40|203241.8|203091.8|203240.3|203090.3|203260.1|203110.1|203239.6|203089.6|31
1636479470000|2021-11-09 17:37:50|203240.4|203090.4|203237.3|203087.3|203245.9|203095.9|203235.5|203085.5|31
1636479480000|2021-11-09 17:38:00|203238.7|203088.7|203233|203083|203241.1|203091.1|203233|203083|22
1636479490000|2021-11-09 17:38:10|203233.4|203083.4|203215.8|203065.8|203243.4|203093.4|203215.8|203065.8|29
1636479500000|2021-11-09 17:38:20|203218.8|203068.8|203218.4|203068.4|203219.4|203069.4|203215|203065|24
1636479510000|2021-11-09 17:38:30|203215.1|203065.1|203196.8|203046.8|203215.4|203065.4|203195|203045|29
1636479520000|2021-11-09 17:38:40|203196.9|203046.9|203201.9|203051.9|203205.1|203055.1|203194.3|203044.3|28
1636479530000|2021-11-09 17:38:50|203201.5|203051.5|203203.6|203053.6|203204.4|203054.4|203200.9|203050.9|19
1636479540000|2021-11-09 17:39:00|203203.4|203053.4|203197.5|203047.5|203206.1|203056.1|203196.4|203046.4|27
1636479550000|2021-11-09 17:39:10|203194.2|203044.2|203198.3|203048.3|203198.6|203048.6|203189.7|203039.7|32
1636479560000|2021-11-09 17:39:20|203197.9|203047.9|203196.7|203046.7|203198|203048|203195.2|203045.2|15
1636479570000|2021-11-09 17:39:30|203197.6|203047.6|203205.3|203055.3|203205.3|203055.3|203195.6|203045.6|26
1636479580000|2021-11-09 17:39:40|203204.8|203054.8|203208|203058|203208|203058|203203.2|203053.2|15
1636479590000|2021-11-09 17:39:50|203203.5|203053.5|203210.2|203060.2|203210.4|203060.4|203202.2|203052.2|22
1636479600000|2021-11-09 17:40:00|203214.2|203064.2|203212.5|203062.5|203214.7|203064.7|203211.3|203061.3|23
1636479610000|2021-11-09 17:40:10|203214.2|203064.2|203212.2|203062.2|203214.8|203064.8|203210.4|203060.4|21
1636479620000|2021-11-09 17:40:20|203212.4|203062.4|203227.1|203077.1|203240.6|203090.6|203212.4|203062.4|32
1636479630000|2021-11-09 17:40:30|203225.6|203075.6|203230.7|203080.7|203231.9|203081.9|203225|203075|25
1636479640000|2021-11-09 17:40:40|203232.6|203082.6|203196.9|203046.9|203235.3|203104.3|203154.3|203046.9|27
1636479650000|2021-11-09 17:40:50|203195.1|203045.1|203200.5|203050.5|203200.5|203050.5|203195.1|203045.1|32
1636479660000|2021-11-09 17:41:00|203200.7|203050.7|203213.8|203063.8|203221.5|203071.5|203200.7|203050.7|33
1636479670000|2021-11-09 17:41:10|203214|203064|203194.3|203044.3|203215.5|203065.5|203193.3|203043.3|36
1636479680000|2021-11-09 17:41:20|203194.4|203044.4|203210.5|203060.5|203213|203063|203193.1|203043.1|30
1636479690000|2021-11-09 17:41:30|203211|203061|203209.9|203059.9|203214|203064|203209.9|203059.9|16
1636479700000|2021-11-09 17:41:40|203209.8|203059.8|203233.8|203083.8|203239.9|203089.9|203209.8|203059.8|29
1636479710000|2021-11-09 17:41:50|203234.1|203084.1|203229.4|203079.4|203234.3|203084.3|203229.4|203079.4|24
1636479720000|2021-11-09 17:42:00|203230.8|203080.8|203227|203077|203232.4|203082.4|203227|203077|26
1636479730000|2021-11-09 17:42:10|203226.7|203076.7|203195.9|203045.9|203226.8|203076.8|203195.9|203045.9|23
1636479740000|2021-11-09 17:42:20|203196.5|203046.5|203189.6|203039.6|203197.3|203047.3|203188.7|203038.7|20
1636479750000|2021-11-09 17:42:30|203189.2|203039.2|203194.6|203044.6|203194.6|203044.6|203183.3|203033.3|19
1636479760000|2021-11-09 17:42:40|203194.9|203044.9|203204.7|203054.7|203206.3|203093.5|203143.5|203042.7|32
1636479770000|2021-11-09 17:42:50|203202.8|203052.8|203174.5|203024.5|203203.5|203053.5|203171.5|203021.5|25
1636479780000|2021-11-09 17:43:00|203175|203025|203195.8|203045.8|203196.1|203046.1|203161.9|203011.9|27
1636479790000|2021-11-09 17:43:10|203203.1|203053.1|203198.1|203048.1|203203.1|203053.1|203191.9|203041.9|25
1636479800000|2021-11-09 17:43:20|203194.9|203044.9|203198.4|203048.4|203200.4|203050.4|203194.9|203044.9|16
1636479810000|2021-11-09 17:43:30|203198.8|203048.8|203203.1|203053.1|203203.1|203053.1|203198.8|203048.8|13
1636479820000|2021-11-09 17:43:40|203209.9|203059.9|203207.8|203057.8|203209.9|203059.9|203207.2|203057.2|8
1636479830000|2021-11-09 17:43:50|203208.5|203058.5|203222.3|203072.3|203226.3|203076.3|203205.9|203055.9|26
1636479840000|2021-11-09 17:44:00|203222.6|203072.6|203189.5|203039.5|203224.1|203074.1|203189.5|203039.5|25
1636479850000|2021-11-09 17:44:10|203188|203038|203191.7|203041.7|203192.4|203042.4|203187.5|203037.5|28
1636479860000|2021-11-09 17:44:20|203191.4|203041.4|203202.3|203052.3|203202.3|203052.3|203191.2|203041.2|28
1636479870000|2021-11-09 17:44:30|203202.5|203052.5|203201.6|203051.6|203203|203053|203199.3|203049.3|26
1636479880000|2021-11-09 17:44:40|203201|203051|203227.5|203077.5|203239.8|203089.8|203201|203051|29
1636479890000|2021-11-09 17:44:50|203227.2|203077.2|203235.6|203085.6|203239|203089|203227.2|203077.2|15
1636479900000|2021-11-09 17:45:00|203235.5|203085.5|203235.9|203085.9|203237.8|203087.8|203235.5|203085.5|24
1636479910000|2021-11-09 17:45:10|203235.8|203085.8|203208.3|203058.3|203235.8|203085.8|203207.8|203057.8|30
1636479920000|2021-11-09 17:45:20|203209|203059|203212.8|203062.8|203212.8|203062.8|203208.1|203058.1|18
1636479930000|2021-11-09 17:45:30|203212.2|203062.2|203227.9|203077.9|203232.8|203082.8|203210.4|203060.4|28
1636479940000|2021-11-09 17:45:40|203227.8|203077.8|203228.6|203078.6|203228.6|203078.6|203224.8|203074.8|17
1636479950000|2021-11-09 17:45:50|203228.5|203078.5|203229.8|203079.8|203230.9|203080.9|203227.8|203077.8|25
1636479960000|2021-11-09 17:46:00|203229.1|203079.1|203230.5|203080.5|203231.2|203081.2|203229|203079|18
1636479970000|2021-11-09 17:46:10|203230.2|203080.2|203237.3|203087.3|203242.6|203092.6|203229.8|203079.8|28
1636479980000|2021-11-09 17:46:20|203237.1|203087.1|203239.6|203089.6|203239.6|203089.6|203230.2|203080.2|27
1636479990000|2021-11-09 17:46:30|203238|203088|203237.6|203087.6|203240.2|203090.2|203236|203086|23
1636480000000|2021-11-09 17:46:40|203239.3|203089.3|203277|203127|203286.3|203136.3|203236.6|203086.6|26
1636480010000|2021-11-09 17:46:50|203277.9|203127.9|203281.5|203131.5|203281.5|203131.5|203277.4|203127.4|24
1636480020000|2021-11-09 17:47:00|203280.7|203130.7|203271.4|203121.4|203280.7|203130.7|203270.9|203120.9|23
1636480030000|2021-11-09 17:47:10|203271.6|203121.6|203266.8|203116.8|203275.1|203125.1|203266.8|203116.8|23
1636480040000|2021-11-09 17:47:20|203265.6|203115.6|203267.5|203117.5|203267.6|203117.6|203264.4|203114.4|24
1636480050000|2021-11-09 17:47:30|203268.9|203118.9|203267.6|203117.6|203270.8|203120.8|203265.7|203115.7|19
1636480060000|2021-11-09 17:47:40|203268.2|203118.2|203270.4|203120.4|203271.1|203121.1|203267.6|203117.6|14
1636480070000|2021-11-09 17:47:50|203270|203120|203271.5|203121.5|203274.2|203124.2|203270|203120|11
1636480080000|2021-11-09 17:48:00|203272.8|203122.8|203273.4|203123.4|203273.4|203123.4|203271.2|203121.2|14
1636480090000|2021-11-09 17:48:10|203273.6|203123.6|203268.3|203118.3|203273.6|203123.6|203267.6|203117.6|23
1636480100000|2021-11-09 17:48:20|203267.3|203117.3|203270.1|203120.1|203270.1|203120.1|203267.3|203117.3|12
1636480110000|2021-11-09 17:48:30|203269.8|203119.8|203270.1|203120.1|203270.1|203120.1|203269.8|203119.8|2
1636480120000|2021-11-09 17:48:40|203270|203120|203268.2|203118.2|203270|203120|203265.2|203115.2|12
1636480130000|2021-11-09 17:48:50|203263|203113|203263.6|203113.6|203270|203120|203263|203113|13
1636480140000|2021-11-09 17:49:00|203266.2|203116.2|203243.1|203093.1|203266.2|203116.2|203239.2|203089.2|27
1636480150000|2021-11-09 17:49:10|203241.3|203091.3|203241.5|203091.5|203242.3|203092.3|203239.6|203089.6|20
1636480160000|2021-11-09 17:49:20|203239.9|203089.9|203241.5|203091.5|203242.3|203092.3|203239.5|203089.5|18
1636480170000|2021-11-09 17:49:30|203243.3|203093.3|203236.1|203086.1|203243.3|203093.3|203235.6|203085.6|24
1636480180000|2021-11-09 17:49:40|203236.5|203086.5|203231.2|203081.2|203237.5|203087.5|203231.2|203081.2|17
1636480190000|2021-11-09 17:49:50|203233.6|203083.6|203229.6|203079.6|203235.6|203085.6|203229.6|203079.6|27
1636480200000|2021-11-09 17:50:00|203230.4|203080.4|203233.2|203083.2|203235.5|203085.5|203230.4|203080.4|25
1636480210000|2021-11-09 17:50:10|203233.8|203083.8|203232.4|203082.4|203234.1|203084.1|203231.2|203081.2|18
1636480220000|2021-11-09 17:50:20|203232.6|203082.6|203228.4|203078.4|203233.4|203083.4|203226.7|203076.7|23
1636480230000|2021-11-09 17:50:30|203230.1|203080.1|203224.2|203074.2|203230.1|203080.1|203224.2|203074.2|24
1636480240000|2021-11-09 17:50:40|203207.4|203057.4|203204.3|203054.3|203207.4|203057.4|203201.9|203051.9|30
1636480250000|2021-11-09 17:50:50|203204.6|203054.6|203193.4|203043.4|203206.9|203056.9|203190.6|203040.6|27
1636480260000|2021-11-09 17:51:00|203193|203043|203190.9|203040.9|203197.4|203047.4|203186|203036|31
1636480270000|2021-11-09 17:51:10|203191.7|203041.7|203191.1|203041.1|203191.7|203041.7|203187.3|203037.3|30
1636480280000|2021-11-09 17:51:20|203191.3|203041.3|203201.9|203051.9|203204.3|203054.3|203189.2|203039.2|24
1636480290000|2021-11-09 17:51:30|203200.6|203050.6|203194.7|203044.7|203201.5|203051.5|203194.7|203044.7|19
1636480300000|2021-11-09 17:51:40|203195.2|203045.2|203195.6|203045.6|203198.5|203048.5|203195|203045|19
1636480310000|2021-11-09 17:51:50|203195.7|203045.7|203197.7|203047.7|203201.6|203051.6|203191.7|203041.7|29
1636480320000|2021-11-09 17:52:00|203199.8|203049.8|203201.4|203051.4|203206|203056|203199.8|203049.8|20
1636480330000|2021-11-09 17:52:10|203207.3|203057.3|203243.3|203093.3|203250.7|203148.2|203197.7|203057.3|36
1636480340000|2021-11-09 17:52:20|203244|203094|203235.1|203085.1|203244.7|203094.7|203233.8|203083.8|26
1636480350000|2021-11-09 17:52:30|203235.5|203085.5|203239.4|203089.4|203241.5|203091.5|203235.5|203085.5|27
1636480360000|2021-11-09 17:52:40|203240.4|203090.4|203243.1|203093.1|203244.3|203094.3|203238.2|203088.2|24
1636480370000|2021-11-09 17:52:50|203242.5|203092.5|203228.6|203078.6|203243.8|203093.8|203225.8|203075.8|29
1636480380000|2021-11-09 17:53:00|203228.3|203078.3|203188.6|203038.6|203228.6|203078.6|203188.6|203038.6|27
1636480390000|2021-11-09 17:53:10|203189.4|203039.4|203190.3|203040.3|203192.9|203042.9|203186.4|203036.4|28
1636480400000|2021-11-09 17:53:20|203192.4|203042.4|203167.1|203017.1|203193.3|203043.3|203164|203014|31
1636480410000|2021-11-09 17:53:30|203167|203017|203164.8|203014.8|203167.9|203017.9|203163.7|203013.7|25
1636480420000|2021-11-09 17:53:40|203165.3|203015.3|203202|203052|203204.5|203054.5|203164.9|203014.9|33
1636480430000|2021-11-09 17:53:50|203201.7|203051.7|203190|203040|203201.8|203051.8|203189.4|203039.4|19
1636480440000|2021-11-09 17:54:00|203192.2|203042.2|203169.1|203019.1|203192.2|203042.2|203169.1|203019.1|37
1636480450000|2021-11-09 17:54:10|203168.5|203018.5|203166.1|203016.1|203170.6|203020.6|203164.2|203014.2|25
1636480460000|2021-11-09 17:54:20|203166.4|203016.4|203169.1|203019.1|203171.9|203021.9|203164.5|203014.5|25
1636480470000|2021-11-09 17:54:30|203169.6|203019.6|203180.3|203030.3|203185.3|203035.3|203169.6|203019.6|34
1636480480000|2021-11-09 17:54:40|203180.2|203030.2|203188.5|203038.5|203190.3|203040.3|203179.2|203029.2|30
1636480490000|2021-11-09 17:54:50|203187.9|203037.9|203190.4|203040.4|203191.1|203041.1|203187.8|203037.8|21
1636480500000|2021-11-09 17:55:00|203192.7|203042.7|203196.4|203046.4|203198.1|203048.1|203181.7|203031.7|29
1636480510000|2021-11-09 17:55:10|203193.6|203043.6|203195.3|203045.3|203196.4|203046.4|203193.6|203043.6|23
1636480520000|2021-11-09 17:55:20|203194.9|203044.9|203201.1|203051.1|203201.1|203051.1|203194.9|203044.9|27
1636480530000|2021-11-09 17:55:30|203200.9|203050.9|203224.7|203074.7|203231.7|203081.7|203200.2|203050.2|30
1636480540000|2021-11-09 17:55:40|203226.3|203076.3|203238.7|203088.7|203238.7|203088.7|203225|203075|23
1636480550000|2021-11-09 17:55:50|203242|203092|203237.2|203087.2|203242|203092|203237.2|203087.2|16
1636480560000|2021-11-09 17:56:00|203247.9|203097.9|203237.8|203087.8|203247.9|203097.9|203237.8|203087.8|27
1636480570000|2021-11-09 17:56:10|203236.7|203086.7|203236.8|203086.8|203243|203093|203235.5|203085.5|34
1636480580000|2021-11-09 17:56:20|203237.2|203087.2|203240.6|203090.6|203240.6|203090.6|203234.7|203084.7|26
1636480590000|2021-11-09 17:56:30|203240.3|203090.3|203266.8|203116.8|203283.8|203133.8|203240.3|203090.3|33
1636480600000|2021-11-09 17:56:40|203266.9|203116.9|203261.5|203111.5|203271.5|203121.5|203259.5|203109.5|27
1636480610000|2021-11-09 17:56:50|203262.3|203112.3|203272.4|203122.4|203275.5|203125.5|203262.3|203112.3|21
1636480620000|2021-11-09 17:57:00|203272.5|203122.5|203272.7|203122.7|203279|203129|203271.9|203121.9|26
1636480630000|2021-11-09 17:57:10|203271.3|203121.3|203278.2|203128.2|203278.4|203128.4|203271.3|203121.3|31
1636480640000|2021-11-09 17:57:20|203277.9|203127.9|203286.3|203136.3|203292.8|203142.8|203277.9|203127.9|24
1636480650000|2021-11-09 17:57:30|203286.4|203136.4|203288.6|203138.6|203288.6|203138.6|203286.4|203136.4|13
1636480660000|2021-11-09 17:57:40|203288.4|203138.4|203289.2|203139.2|203289.9|203139.9|203287.2|203137.2|19
1636480670000|2021-11-09 17:57:50|203289.9|203139.9|203248.8|203098.8|203290.5|203140.5|203247.6|203097.6|18
1636480680000|2021-11-09 17:58:00|203248.9|203098.9|203233.8|203083.8|203255.6|203105.6|203230.1|203080.1|34
1636480690000|2021-11-09 17:58:10|203233|203083|203200.4|203050.4|203233|203108.7|203158.7|203046.4|37
1636480700000|2021-11-09 17:58:20|203201.5|203051.5|203186.1|203036.1|203208.4|203058.4|203182.3|203032.3|31
1636480710000|2021-11-09 17:58:30|203185.6|203035.6|203203.9|203053.9|203210.6|203060.6|203182.2|203032.2|20
1636480720000|2021-11-09 17:58:40|203204|203054|203214.1|203064.1|203214.1|203064.1|203203.1|203053.1|22
1636480730000|2021-11-09 17:58:50|203212.5|203062.5|203203.5|203053.5|203214.4|203064.4|203203.1|203053.1|24
1636480740000|2021-11-09 17:59:00|203210.7|203060.7|203223.4|203073.4|203224.4|203107.7|203156.6|203053.6|25
1636480750000|2021-11-09 17:59:10|203224.5|203074.5|203232.1|203082.1|203236.3|203086.3|203223.7|203073.7|27
1636480760000|2021-11-09 17:59:20|203232.6|203082.6|203235.6|203085.6|203238.8|203088.8|203231.5|203081.5|28
1636480770000|2021-11-09 17:59:30|203234.1|203084.1|203235.6|203085.6|203236|203086|203231.2|203081.2|27
1636480780000|2021-11-09 17:59:40|203236.3|203086.3|203239.2|203089.2|203239.3|203089.3|203233|203083|26
1636480790000|2021-11-09 17:59:50|203239.3|203089.3|203290|203140|203291.3|203141.3|203236.1|203086.1|34
1636480800000|2021-11-09 18:00:00|203292.8|203142.8|203228.1|203078.1|203292.9|203142.9|203228.1|203078.1|37
1636480810000|2021-11-09 18:00:10|203229.8|203079.8|203247|203097|203252.8|203147.1|203197.1|203079.7|35
1636480820000|2021-11-09 18:00:20|203250.1|203100.1|203279.6|203129.6|203281.5|203164.5|203213.1|203094.7|35
1636480830000|2021-11-09 18:00:30|203279.5|203129.5|203323.8|203173.8|203328.5|203178.5|203279.5|203129.5|28
1636480840000|2021-11-09 18:00:40|203323.6|203173.6|203312.7|203162.7|203323.6|203173.6|203306.2|203156.2|33
1636480850000|2021-11-09 18:00:50|203309.7|203159.7|203294.7|203144.7|203321|203171|203294.7|203144.7|29
1636480860000|2021-11-09 18:01:00|203296.5|203146.5|203280.8|203130.8|203296.5|203146.5|203280.3|203130.3|26
1636480870000|2021-11-09 18:01:10|203281.3|203131.3|203278.8|203128.8|203286.3|203136.3|203276.9|203126.9|27
1636480880000|2021-11-09 18:01:20|203286|203136|203271.5|203121.5|203287.9|203137.9|203271.5|203121.5|31
1636480890000|2021-11-09 18:01:30|203274.6|203124.6|203257.4|203107.4|203276.8|203126.8|203245.6|203095.6|36
1636480900000|2021-11-09 18:01:40|203254.8|203104.8|203258.7|203108.7|203259.6|203109.6|203254.8|203104.8|19
1636480910000|2021-11-09 18:01:50|203258.5|203108.5|203325.5|203175.5|203325.5|203175.5|203251.7|203101.7|32
1636480920000|2021-11-09 18:02:00|203314.7|203164.7|203326|203176|203369.6|203219.6|203314.7|203164.7|40
1636480930000|2021-11-09 18:02:10|203322|203172|203294.2|203144.2|203322|203172|203294.2|203144.2|38
1636480940000|2021-11-09 18:02:20|203292.2|203142.2|203271.5|203121.5|203296.5|203146.5|203260|203110|31
1636480950000|2021-11-09 18:02:30|203284.4|203134.4|203283.4|203133.4|203292.3|203142.3|203270.6|203120.6|31
1636480960000|2021-11-09 18:02:40|203284.6|203134.6|203297.5|203147.5|203299.1|203149.1|203276.7|203126.7|33
1636480970000|2021-11-09 18:02:50|203297.4|203147.4|203311.6|203161.6|203315.8|203165.8|203288.3|203138.3|33
1636480980000|2021-11-09 18:03:00|203309.7|203159.7|203317|203167|203318.7|203168.7|203309.2|203159.2|32
1636480990000|2021-11-09 18:03:10|203316.3|203166.3|203321.9|203171.9|203324.6|203174.6|203313.6|203163.6|32
1636481000000|2021-11-09 18:03:20|203321.5|203171.5|203322.7|203172.7|203323.4|203173.4|203320.5|203170.5|23
1636481010000|2021-11-09 18:03:30|203321|203171|203323.6|203173.6|203324.1|203174.1|203318.1|203168.1|18
1636481020000|2021-11-09 18:03:40|203318.2|203168.2|203355.1|203205.1|203356|203206|203315.4|203165.4|31
1636481030000|2021-11-09 18:03:50|203359.6|203209.6|203352.5|203202.5|203359.6|203209.6|203352.5|203202.5|24
1636481040000|2021-11-09 18:04:00|203353.9|203203.9|203361|203211|203362.4|203212.4|203353|203203|25
1636481050000|2021-11-09 18:04:10|203362.2|203212.2|203360.1|203210.1|203362.7|203212.7|203360.1|203210.1|17
1636481060000|2021-11-09 18:04:20|203359.9|203209.9|203361.3|203211.3|203364|203214|203359.9|203209.9|21
1636481070000|2021-11-09 18:04:30|203361.1|203211.1|203370.5|203220.5|203373.5|203223.5|203359.7|203209.7|28
1636481080000|2021-11-09 18:04:40|203370.4|203220.4|203362.4|203212.4|203370.5|203220.5|203358.8|203208.8|29
1636481090000|2021-11-09 18:04:50|203364.2|203214.2|203439|203289|203442.2|203292.2|203355.5|203205.5|38
1636481100000|2021-11-09 18:05:00|203438.2|203288.2|203442.1|203292.1|203442.6|203292.6|203436.4|203286.4|34
1636481110000|2021-11-09 18:05:10|203442.5|203292.5|203441.4|203291.4|203448.2|203298.2|203440.8|203290.8|24
1636481120000|2021-11-09 18:05:20|203442.7|203292.7|203439.1|203289.1|203450.8|203300.8|203438.5|203288.5|22
1636481130000|2021-11-09 18:05:30|203440.1|203290.1|203438.6|203288.6|203443|203293|203437.8|203287.8|32
1636481140000|2021-11-09 18:05:40|203438.5|203288.5|203439.4|203289.4|203444.6|203294.6|203436.4|203286.4|22
1636481150000|2021-11-09 18:05:50|203437.9|203287.9|203440.9|203290.9|203469.4|203319.4|203437.9|203287.9|33
1636481160000|2021-11-09 18:06:00|203442.2|203292.2|203443.8|203293.8|203448.8|203298.8|203436.8|203286.8|31
1636481170000|2021-11-09 18:06:10|203442.4|203292.4|203441.1|203291.1|203448.6|203298.6|203436.9|203286.9|24
1636481180000|2021-11-09 18:06:20|203441.3|203291.3|203448.5|203298.5|203451.6|203301.6|203439.3|203289.3|34
1636481190000|2021-11-09 18:06:30|203447.3|203297.3|203442.3|203292.3|203448.6|203298.6|203440.4|203290.4|23
1636481200000|2021-11-09 18:06:40|203448.3|203298.3|203449.4|203299.4|203451.8|203301.8|203443.8|203293.8|29
1636481210000|2021-11-09 18:06:50|203450.7|203300.7|203457.2|203307.2|203458.7|203308.7|203448.3|203298.3|28
1636481220000|2021-11-09 18:07:00|203457.3|203307.3|203479.9|203329.9|203479.9|203329.9|203455|203305|13
1636481230000|2021-11-09 18:07:10|203480|203330|203432.9|203282.9|203480|203330|203432.9|203282.9|35
1636481240000|2021-11-09 18:07:20|203395.5|203245.5|203362.4|203212.4|203395.5|203245.5|203354.7|203204.7|37
1636481250000|2021-11-09 18:07:30|203362.5|203212.5|203360.4|203210.4|203362.5|203212.5|203359.6|203209.6|23
1636481260000|2021-11-09 18:07:40|203361.2|203211.2|203364.8|203214.8|203366.5|203216.5|203361.2|203211.2|29
1636481270000|2021-11-09 18:07:50|203365.2|203215.2|203394.1|203244.1|203394.8|203244.8|203362.8|203212.8|24
1636481280000|2021-11-09 18:08:00|203393.3|203243.3|203393.6|203243.6|203399.3|203249.3|203388.8|203238.8|29
1636481290000|2021-11-09 18:08:10|203392.4|203242.4|203371.5|203221.5|203393.1|203243.1|203369|203219|24
1636481300000|2021-11-09 18:08:20|203374.2|203224.2|203393.8|203243.8|203393.8|203243.8|203367.8|203217.8|29
1636481310000|2021-11-09 18:08:30|203396.3|203246.3|203397.8|203247.8|203398.5|203248.5|203392.2|203242.2|34
1636481320000|2021-11-09 18:08:40|203398.5|203248.5|203396.1|203246.1|203398.5|203248.5|203391.2|203241.2|26
1636481330000|2021-11-09 18:08:50|203396|203246|203386.9|203236.9|203396.4|203246.4|203384.6|203234.6|33
1636481340000|2021-11-09 18:09:00|203387.2|203237.2|203388|203238|203390.9|203240.9|203385.1|203235.1|27
1636481350000|2021-11-09 18:09:10|203389|203239|203353.4|203203.4|203390.7|203240.7|203350|203200|32
1636481360000|2021-11-09 18:09:20|203352.2|203202.2|203353.3|203203.3|203355.8|203205.8|203350.5|203200.5|25
1636481370000|2021-11-09 18:09:30|203354.6|203204.6|203354.9|203204.9|203357.4|203207.4|203353.6|203203.6|29
1636481380000|2021-11-09 18:09:40|203354.4|203204.4|203349.3|203199.3|203354.4|203204.4|203347.9|203197.9|27
1636481390000|2021-11-09 18:09:50|203348.6|203198.6|203353.9|203203.9|203353.9|203203.9|203348.6|203198.6|23
1636481400000|2021-11-09 18:10:00|203353.8|203203.8|203356.9|203206.9|203361.3|203211.3|203353.8|203203.8|35
1636481410000|2021-11-09 18:10:10|203356.6|203206.6|203357|203207|203357|203207|203352.3|203202.3|32
1636481420000|2021-11-09 18:10:20|203357.1|203207.1|203363.9|203213.9|203366.7|203216.7|203356.8|203206.8|31
1636481430000|2021-11-09 18:10:30|203366.4|203216.4|203391.6|203241.6|203392.6|203242.6|203366.4|203216.4|32
1636481440000|2021-11-09 18:10:40|203386.9|203236.9|203368.6|203218.6|203389.1|203239.1|203364.8|203214.8|26
1636481450000|2021-11-09 18:10:50|203365.8|203215.8|203374|203224|203374.6|203224.6|203365.8|203215.8|19
1636481460000|2021-11-09 18:11:00|203375|203225|203387.6|203237.6|203391.6|203241.6|203370.1|203220.1|24
1636481470000|2021-11-09 18:11:10|203388|203238|203394|203244|203394.5|203244.5|203379.9|203229.9|25
1636481480000|2021-11-09 18:11:20|203394.1|203244.1|203387.1|203237.1|203394.1|203244.1|203383.3|203233.3|29
1636481490000|2021-11-09 18:11:30|203388|203238|203392.8|203242.8|203394.6|203244.6|203388|203238|28
1636481500000|2021-11-09 18:11:40|203392.2|203242.2|203395.7|203245.7|203400.6|203250.6|203391.9|203241.9|33
1636481510000|2021-11-09 18:11:50|203396.1|203246.1|203394.1|203244.1|203397|203247|203393.8|203243.8|26
1636481520000|2021-11-09 18:12:00|203394.9|203244.9|203395.8|203245.8|203397|203247|203391.4|203241.4|24
1636481530000|2021-11-09 18:12:10|203396.2|203246.2|203398|203248|203398.2|203248.2|203394.9|203244.9|20
1636481540000|2021-11-09 18:12:20|203397.9|203247.9|203349|203199|203397.9|203247.9|203340.1|203190.1|38
1636481550000|2021-11-09 18:12:30|203347.9|203197.9|203354.1|203204.1|203355.8|203205.8|203340.1|203190.1|26
1636481560000|2021-11-09 18:12:40|203357.2|203207.2|203346.1|203196.1|203357.2|203207.2|203344.3|203194.3|25
1636481570000|2021-11-09 18:12:50|203346|203196|203347.9|203197.9|203352.7|203202.7|203346|203196|24
1636481580000|2021-11-09 18:13:00|203348.5|203198.5|203348.6|203198.6|203351|203201|203347.1|203197.1|25
1636481590000|2021-11-09 18:13:10|203349.3|203199.3|203360.4|203210.4|203362.9|203212.9|203348.9|203198.9|35
1636481600000|2021-11-09 18:13:20|203359.9|203209.9|203361.7|203211.7|203366|203216|203355|203205|28
1636481610000|2021-11-09 18:13:30|203362|203212|203376.6|203226.6|203380|203230|203362|203212|21
1636481620000|2021-11-09 18:13:40|203377.2|203227.2|203384|203234|203384|203234|203376|203226|25
1636481630000|2021-11-09 18:13:50|203382.1|203232.1|203395.2|203245.2|203403.5|203253.5|203379.9|203229.9|29
1636481640000|2021-11-09 18:14:00|203394.3|203244.3|203391.9|203241.9|203394.4|203244.4|203391.3|203241.3|25
1636481650000|2021-11-09 18:14:10|203392.3|203242.3|203388.4|203238.4|203393|203243|203388.1|203238.1|22
1636481660000|2021-11-09 18:14:20|203388.3|203238.3|203389.5|203239.5|203391|203241|203385.3|203235.3|19
1636481670000|2021-11-09 18:14:30|203389.2|203239.2|203387.1|203237.1|203391.5|203241.5|203380.9|203230.9|36
1636481680000|2021-11-09 18:14:40|203387.2|203237.2|203392.5|203242.5|203393.1|203243.1|203386.3|203236.3|23
1636481690000|2021-11-09 18:14:50|203392|203242|203389.3|203239.3|203392.8|203242.8|203389.3|203239.3|19
1636481700000|2021-11-09 18:15:00|203391.1|203241.1|203389.7|203239.7|203393.1|203243.1|203387.5|203237.5|18
1636481710000|2021-11-09 18:15:10|203389.5|203239.5|203391.8|203241.8|203391.8|203241.8|203388.8|203238.8|20
1636481720000|2021-11-09 18:15:20|203391.7|203241.7|203390.5|203240.5|203392.3|203242.3|203389|203239|22
1636481730000|2021-11-09 18:15:30|203389.7|203239.7|203345.7|203195.7|203389.7|203239.7|203334.5|203184.5|33
1636481740000|2021-11-09 18:15:40|203344.2|203194.2|203353.1|203203.1|203353.6|203203.6|203342.3|203192.3|26
1636481750000|2021-11-09 18:15:50|203355.8|203205.8|203350|203200|203356.4|203206.4|203348.1|203198.1|27
1636481760000|2021-11-09 18:16:00|203350.3|203200.3|203350|203200|203352.5|203202.5|203345.7|203195.7|30
1636481770000|2021-11-09 18:16:10|203350.4|203200.4|203348|203198|203351.2|203201.2|203347|203197|26
1636481780000|2021-11-09 18:16:20|203348.9|203198.9|203353.2|203203.2|203355.1|203205.1|203347.1|203197.1|24
1636481790000|2021-11-09 18:16:30|203351.1|203201.1|203325.6|203175.6|203352.1|203202.1|203325.6|203175.6|28
1636481800000|2021-11-09 18:16:40|203304.9|203154.9|203299.2|203149.2|203313|203163|203299.2|203149.2|26
1636481810000|2021-11-09 18:16:50|203302.2|203152.2|203305.9|203155.9|203311.9|203161.9|203296.5|203146.5|20
1636481820000|2021-11-09 18:17:00|203306.8|203156.8|203301.6|203151.6|203307|203157|203300.3|203150.3|23
1636481830000|2021-11-09 18:17:10|203302|203152|203280.3|203130.3|203303.4|203153.4|203277.2|203127.2|21
1636481840000|2021-11-09 18:17:20|203280.9|203130.9|203281.6|203131.6|203285.3|203135.3|203280.5|203130.5|21
1636481850000|2021-11-09 18:17:30|203281.7|203131.7|203264.7|203114.7|203281.7|203131.7|203256.2|203106.2|31
1636481860000|2021-11-09 18:17:40|203264.8|203114.8|203242.6|203092.6|203264.8|203114.8|203240|203090|26
1636481870000|2021-11-09 18:17:50|203242.3|203092.3|203239.5|203089.5|203244.8|203094.8|203237.5|203087.5|23
1636481880000|2021-11-09 18:18:00|203239.6|203089.6|203230.5|203080.5|203242.2|203092.2|203230.5|203080.5|23
1636481890000|2021-11-09 18:18:10|203236.6|203086.6|203245.3|203095.3|203245.3|203095.3|203230.9|203080.9|26
1636481900000|2021-11-09 18:18:20|203245.5|203095.5|203242.6|203092.6|203248.6|203098.6|203237.4|203087.4|24
1636481910000|2021-11-09 18:18:30|203242.9|203092.9|203244|203094|203247|203097|203240.6|203090.6|28
1636481920000|2021-11-09 18:18:40|203246.1|203096.1|203248.2|203098.2|203248.6|203098.6|203243.2|203093.2|21
1636481930000|2021-11-09 18:18:50|203241.9|203091.9|203247.1|203097.1|203248.6|203098.6|203241.9|203091.9|20
1636481940000|2021-11-09 18:19:00|203247.4|203097.4|203241|203091|203247.4|203097.4|203239.8|203089.8|20
1636481950000|2021-11-09 18:19:10|203241.3|203091.3|203241.6|203091.6|203241.6|203091.6|203235.5|203085.5|31
1636481960000|2021-11-09 18:19:20|203241.4|203091.4|203238.4|203088.4|203241.4|203091.4|203230|203080|20
1636481970000|2021-11-09 18:19:30|203238.8|203088.8|203237.6|203087.6|203239.8|203089.8|203233.7|203083.7|18
1636481980000|2021-11-09 18:19:40|203236.6|203086.6|203235.9|203085.9|203237.6|203087.6|203232.4|203082.4|20
1636481990000|2021-11-09 18:19:50|203235.7|203085.7|203249.6|203099.6|203250.1|203100.1|203191.2|203041.2|34
1636482000000|2021-11-09 18:20:00|203249.7|203099.7|203249.8|203099.8|203249.8|203099.8|203247.6|203097.6|18
1636482010000|2021-11-09 18:20:10|203250|203100|203236.9|203086.9|203250.3|203100.3|203229.1|203079.1|20
1636482020000|2021-11-09 18:20:20|203230.6|203080.6|203240.1|203090.1|203240.6|203090.6|203229.6|203079.6|25
1636482030000|2021-11-09 18:20:30|203243.5|203093.5|203237.3|203087.3|203244.9|203094.9|203230.9|203080.9|34
1636482040000|2021-11-09 18:20:40|203236.5|203086.5|203245.8|203095.8|203246.6|203096.6|203236.5|203086.5|20
1636482050000|2021-11-09 18:20:50|203245.9|203095.9|203242.5|203092.5|203246.5|203096.5|203235.7|203085.7|24
1636482060000|2021-11-09 18:21:00|203241.7|203091.7|203239.1|203089.1|203242.6|203092.6|203237.8|203087.8|26
1636482070000|2021-11-09 18:21:10|203239.2|203089.2|203241.5|203091.5|203244.6|203094.6|203237.9|203087.9|27
1636482080000|2021-11-09 18:21:20|203240.8|203090.8|203243.9|203093.9|203245.1|203095.1|203240.8|203090.8|24
1636482090000|2021-11-09 18:21:30|203246.3|203096.3|203253.5|203103.5|203253.8|203103.8|203242.3|203092.3|29
1636482100000|2021-11-09 18:21:40|203252.8|203102.8|203252.6|203102.6|203253.8|203103.8|203252.1|203102.1|12
1636482110000|2021-11-09 18:21:50|203252.9|203102.9|203255.4|203105.4|203256.1|203106.1|203251.2|203101.2|22
1636482120000|2021-11-09 18:22:00|203256.2|203106.2|203255.8|203105.8|203257.7|203107.7|203253.1|203103.1|15
1636482130000|2021-11-09 18:22:10|203255.6|203105.6|203251.9|203101.9|203256|203106|203251.3|203101.3|21
1636482140000|2021-11-09 18:22:20|203251.7|203101.7|203248.8|203098.8|203251.8|203101.8|203246.2|203096.2|16
1636482150000|2021-11-09 18:22:30|203248.5|203098.5|203271.9|203121.9|203271.9|203121.9|203248.5|203098.5|22
1636482160000|2021-11-09 18:22:40|203269.4|203119.4|203266.1|203116.1|203269.4|203119.4|203265|203115|20
1636482170000|2021-11-09 18:22:50|203266.5|203116.5|203263.4|203113.4|203270.2|203120.2|203262.3|203112.3|17
1636482180000|2021-11-09 18:23:00|203264.3|203114.3|203263.3|203113.3|203264.3|203114.3|203262.3|203112.3|16
1636482190000|2021-11-09 18:23:10|203263.6|203113.6|203264.8|203114.8|203266.4|203116.4|203263.6|203113.6|17
1636482200000|2021-11-09 18:23:20|203263.5|203113.5|203265.4|203115.4|203266.7|203116.7|203263.5|203113.5|14
1636482210000|2021-11-09 18:23:30|203265.3|203115.3|203277|203127|203280.9|203130.9|203264.7|203114.7|25
1636482220000|2021-11-09 18:23:40|203278.2|203128.2|203274.1|203124.1|203278.8|203128.8|203273.6|203123.6|29
1636482230000|2021-11-09 18:23:50|203274.4|203124.4|203272.8|203122.8|203275.2|203125.2|203272.7|203122.7|19
1636482240000|2021-11-09 18:24:00|203273.4|203123.4|203273|203123|203274|203124|203272.5|203122.5|12
1636482250000|2021-11-09 18:24:10|203273.1|203123.1|203272|203122|203273.2|203123.2|203271.1|203121.1|11
1636482260000|2021-11-09 18:24:20|203272.2|203122.2|203274.1|203124.1|203274.1|203124.1|203272|203122|9
1636482270000|2021-11-09 18:24:30|203273.3|203123.3|203276.6|203126.6|203276.8|203126.8|203269.7|203119.7|15
1636482280000|2021-11-09 18:24:40|203276|203126|203269.8|203119.8|203276.1|203126.1|203269.8|203119.8|14
1636482290000|2021-11-09 18:24:50|203269.9|203119.9|203270.5|203120.5|203271|203121|203268.3|203118.3|17
1636482300000|2021-11-09 18:25:00|203270.7|203120.7|203271.5|203121.5|203271.8|203121.8|203270|203120|19
1636482310000|2021-11-09 18:25:10|203272.5|203122.5|203273.8|203123.8|203275.5|203125.5|203271.6|203121.6|23
1636482320000|2021-11-09 18:25:20|203274.4|203124.4|203268.5|203118.5|203274.4|203124.4|203267.1|203117.1|21
1636482330000|2021-11-09 18:25:30|203269.4|203119.4|203271.2|203121.2|203271.2|203121.2|203265.7|203115.7|23
1636482340000|2021-11-09 18:25:40|203269.1|203119.1|203275|203125|203275.2|203125.2|203269.1|203119.1|23
1636482350000|2021-11-09 18:25:50|203275.1|203125.1|203280|203130|203281.1|203131.1|203273|203123|19
1636482360000|2021-11-09 18:26:00|203278.6|203128.6|203336.8|203186.8|203336.8|203186.8|203278.6|203128.6|26
1636482370000|2021-11-09 18:26:10|203341.9|203191.9|203366.2|203216.2|203375|203225|203341.9|203191.9|33
1636482380000|2021-11-09 18:26:20|203367.3|203217.3|203363.7|203213.7|203367.3|203217.3|203362.7|203212.7|19
1636482390000|2021-11-09 18:26:30|203365.4|203215.4|203402.4|203252.4|203406.9|203256.9|203365.4|203215.4|25
1636482400000|2021-11-09 18:26:40|203399.1|203249.1|203407.1|203257.1|203408.2|203258.2|203399|203249|26
1636482410000|2021-11-09 18:26:50|203406.9|203256.9|203400.5|203250.5|203407.7|203313.9|203362.1|203249.1|23
1636482420000|2021-11-09 18:27:00|203400.8|203250.8|203405.3|203255.3|203406|203308.2|203357.6|203248.7|26
1636482430000|2021-11-09 18:27:10|203403.7|203253.7|203396.3|203246.3|203405.2|203255.2|203396.3|203246.3|27
1636482440000|2021-11-09 18:27:20|203396.9|203246.9|203397.3|203247.3|203399.3|203249.3|203396.5|203246.5|21
1636482450000|2021-11-09 18:27:30|203398.8|203248.8|203396.2|203246.2|203400.4|203250.4|203396.2|203246.2|23
1636482460000|2021-11-09 18:27:40|203396.8|203246.8|203398|203248|203403.9|203253.9|203396|203246|29
1636482470000|2021-11-09 18:27:50|203397.2|203247.2|203396.4|203246.4|203399.4|203249.4|203396|203246|31
1636482480000|2021-11-09 18:28:00|203395.7|203245.7|203399.9|203249.9|203407.4|203257.4|203395.7|203245.7|26
1636482490000|2021-11-09 18:28:10|203400.8|203250.8|203403.1|203253.1|203403.1|203253.1|203399.2|203249.2|23
1636482500000|2021-11-09 18:28:20|203402.6|203252.6|203415.3|203265.3|203418.5|203268.5|203391.8|203241.8|30
1636482510000|2021-11-09 18:28:30|203395.4|203245.4|203395.8|203245.8|203404.6|203254.6|203393|203243|26
1636482520000|2021-11-09 18:28:40|203396.5|203246.5|203357.6|203207.6|203398.9|203248.9|203347.3|203197.3|28
1636482530000|2021-11-09 18:28:50|203360|203210|203364.9|203214.9|203366.5|203216.5|203354.2|203204.2|28
1636482540000|2021-11-09 18:29:00|203365.3|203215.3|203365.9|203215.9|203365.9|203215.9|203363.4|203213.4|25
1636482550000|2021-11-09 18:29:10|203364.9|203214.9|203365.2|203215.2|203365.2|203215.2|203360.5|203210.5|17
1636482560000|2021-11-09 18:29:20|203363.8|203213.8|203364.3|203214.3|203364.8|203214.8|203361.7|203211.7|18
1636482570000|2021-11-09 18:29:30|203363.6|203213.6|203352.2|203202.2|203363.6|203213.6|203339.5|203189.5|28
1636482580000|2021-11-09 18:29:40|203349|203199|203327|203177|203351.8|203201.8|203323.1|203173.1|22
1636482590000|2021-11-09 18:29:50|203327.1|203177.1|203322.8|203172.8|203327.4|203177.4|203321|203171|22
1636482600000|2021-11-09 18:30:00|203319.6|203169.6|203272|203122|203321.3|203171.3|203268.8|203118.8|36
1636482610000|2021-11-09 18:30:10|203273|203123|203281.2|203131.2|203284.2|203134.2|203268.2|203118.2|28
1636482620000|2021-11-09 18:30:20|203281.4|203131.4|203280.7|203130.7|203283|203133|203280.7|203130.7|16
1636482630000|2021-11-09 18:30:30|203281|203131|203278.5|203128.5|203281|203131|203276.4|203126.4|18
1636482640000|2021-11-09 18:30:40|203276.6|203126.6|203282.7|203132.7|203282.7|203132.7|203276.6|203126.6|21
1636482650000|2021-11-09 18:30:50|203282.4|203132.4|203297.9|203147.9|203306.9|203156.9|203280.8|203130.8|30
1636482660000|2021-11-09 18:31:00|203297.1|203147.1|203276|203126|203297.9|203147.9|203273|203123|30
1636482670000|2021-11-09 18:31:10|203276.2|203126.2|203294.8|203144.8|203294.8|203144.8|203275.8|203125.8|30
1636482680000|2021-11-09 18:31:20|203294|203144|203295.6|203145.6|203296.5|203146.5|203292.2|203142.2|23
1636482690000|2021-11-09 18:31:30|203294.9|203144.9|203265.8|203115.8|203296.2|203146.2|203265.8|203115.8|32
1636482700000|2021-11-09 18:31:40|203271.1|203121.1|203223.9|203073.9|203279.4|203129.4|203223.9|203073.9|30
1636482710000|2021-11-09 18:31:50|203225.8|203075.8|203265.3|203115.3|203271.8|203121.8|203225.8|203075.8|27
1636482720000|2021-11-09 18:32:00|203265.5|203115.5|203267.4|203117.4|203269.2|203119.2|203259.7|203109.7|22
1636482730000|2021-11-09 18:32:10|203262.4|203112.4|203258.5|203108.5|203263.9|203113.9|203257.2|203107.2|24
1636482740000|2021-11-09 18:32:20|203259.7|203109.7|203233.7|203083.7|203259.7|203109.7|203224|203074|29
1636482750000|2021-11-09 18:32:30|203233.9|203083.9|203245.9|203095.9|203249.5|203099.5|203231.7|203081.7|26
1636482760000|2021-11-09 18:32:40|203243.2|203093.2|203229.7|203079.7|203243.2|203093.2|203224.3|203074.3|21
1636482770000|2021-11-09 18:32:50|203230.9|203080.9|203248.5|203098.5|203251|203101|203229.4|203079.4|24
1636482780000|2021-11-09 18:33:00|203246.9|203096.9|203248.4|203098.4|203249.9|203099.9|203240.3|203090.3|24
1636482790000|2021-11-09 18:33:10|203248.3|203098.3|203244.1|203094.1|203248.3|203098.3|203221.8|203071.8|26
1636482800000|2021-11-09 18:33:20|203244.7|203094.7|203243.9|203093.9|203246.6|203096.6|203243.8|203093.8|16
1636482810000|2021-11-09 18:33:30|203244|203094|203241.6|203091.6|203244.4|203094.4|203235.4|203085.4|26
1636482820000|2021-11-09 18:33:40|203242.1|203092.1|203235.1|203085.1|203242.1|203092.1|203233.6|203083.6|24
1636482830000|2021-11-09 18:33:50|203236.5|203086.5|203236|203086|203236.5|203086.5|203233.6|203083.6|16
1636482840000|2021-11-09 18:34:00|203236.7|203086.7|203239.8|203089.8|203240.7|203090.7|203234.3|203084.3|21
1636482850000|2021-11-09 18:34:10|203240.1|203090.1|203225.8|203075.8|203240.8|203090.8|203223.5|203073.5|18
1636482860000|2021-11-09 18:34:20|203228|203078|203228.6|203078.6|203237.3|203087.3|203220.7|203070.7|26
1636482870000|2021-11-09 18:34:30|203229.7|203079.7|203222.8|203072.8|203230.7|203080.7|203193.6|203043.6|23
1636482880000|2021-11-09 18:34:40|203236.4|203086.4|203237|203087|203242.2|203092.2|203236.4|203086.4|20
1636482890000|2021-11-09 18:34:50|203242|203092|203244.4|203094.4|203250.3|203100.3|203235.6|203085.6|22
1636482900000|2021-11-09 18:35:00|203241.8|203091.8|203239.3|203089.3|203241.8|203091.8|203237.1|203087.1|23
1636482910000|2021-11-09 18:35:10|203239.4|203089.4|203240.8|203090.8|203242.7|203092.7|203238.7|203088.7|21
1636482920000|2021-11-09 18:35:20|203242.2|203092.2|203235.1|203085.1|203242.9|203092.9|203228.7|203078.7|20
1636482930000|2021-11-09 18:35:30|203233.9|203083.9|203226|203076|203234.6|203084.6|203224.3|203074.3|21
1636482940000|2021-11-09 18:35:40|203226.5|203076.5|203224.4|203074.4|203227.3|203077.3|203224.3|203074.3|13
1636482950000|2021-11-09 18:35:50|203225.4|203075.4|203226.7|203076.7|203229|203079|203225.4|203075.4|14
1636482960000|2021-11-09 18:36:00|203226.8|203076.8|203183.2|203033.2|203227|203077|203182.3|203032.3|30
1636482970000|2021-11-09 18:36:10|203183.6|203033.6|203194.7|203044.7|203195.8|203045.8|203183.6|203033.6|31
1636482980000|2021-11-09 18:36:20|203193.8|203043.8|203193.3|203043.3|203199.5|203049.5|203193.3|203043.3|20
1636482990000|2021-11-09 18:36:30|203197.6|203047.6|203182|203032|203197.6|203047.6|203179.4|203029.4|28
1636483000000|2021-11-09 18:36:40|203182.9|203032.9|203146.2|202996.2|203183.1|203033.1|203140|202990|25
1636483010000|2021-11-09 18:36:50|203144.9|202994.9|203155.2|203005.2|203157.2|203007.2|203141.8|202991.8|29
1636483020000|2021-11-09 18:37:00|203154.7|203004.7|203159.1|203009.1|203159.1|203009.1|203154.7|203004.7|20
1636483030000|2021-11-09 18:37:10|203158.8|203008.8|203160.9|203010.9|203164.2|203014.2|203156.7|203006.7|23
1636483040000|2021-11-09 18:37:20|203161.1|203011.1|203165.1|203015.1|203165.4|203015.4|203159.6|203009.6|23
1636483050000|2021-11-09 18:37:30|203164.4|203014.4|203201.9|203051.9|203203.7|203053.7|203159.2|203009.2|25
1636483060000|2021-11-09 18:37:40|203199.9|203049.9|203191.9|203041.9|203199.9|203049.9|203189.8|203039.8|25
1636483070000|2021-11-09 18:37:50|203192|203042|203197.6|203047.6|203197.8|203047.8|203192|203042|22
1636483080000|2021-11-09 18:38:00|203197.8|203047.8|203201.2|203051.2|203202.1|203052.1|203196.2|203046.2|29
1636483090000|2021-11-09 18:38:10|203201.8|203051.8|203203.9|203053.9|203203.9|203053.9|203200.4|203050.4|27
1636483100000|2021-11-09 18:38:20|203202.2|203052.2|203242.5|203092.5|203245.1|203095.1|203199.4|203049.4|23
1636483110000|2021-11-09 18:38:30|203243.3|203093.3|203260|203110|203282|203132|203241.6|203091.6|29
1636483120000|2021-11-09 18:38:40|203259|203109|203236.6|203086.6|203261.4|203111.4|203235.3|203085.3|31
1636483130000|2021-11-09 18:38:50|203236.7|203086.7|203231.1|203081.1|203237.2|203087.2|203228.3|203078.3|20
1636483140000|2021-11-09 18:39:00|203231.8|203081.8|203233.4|203083.4|203234.7|203084.7|203225.3|203075.3|25
1636483150000|2021-11-09 18:39:10|203233.9|203083.9|203232.2|203082.2|203235.2|203085.2|203229.3|203079.3|26
1636483160000|2021-11-09 18:39:20|203231.7|203081.7|203290|203140|203306.1|203156.1|203231.7|203081.7|31
1636483170000|2021-11-09 18:39:30|203290.4|203140.4|203308.6|203158.6|203311.9|203161.9|203280.1|203130.1|34
1636483180000|2021-11-09 18:39:40|203308|203158|203312.4|203162.4|203313|203163|203306.5|203156.5|22
1636483190000|2021-11-09 18:39:50|203314.8|203164.8|203363.6|203213.6|203363.6|203213.6|203314.8|203164.8|27
1636483200000|2021-11-09 18:40:00|203363|203213|203330.1|203180.1|203369.6|203219.6|203322.7|203172.7|37
1636483210000|2021-11-09 18:40:10|203325.7|203175.7|203316.6|203166.6|203330.8|203180.8|203316.6|203166.6|24
1636483220000|2021-11-09 18:40:20|203317.5|203167.5|203327.2|203177.2|203335|203185|203317.5|203167.5|25
1636483230000|2021-11-09 18:40:30|203327.5|203177.5|203325.6|203175.6|203327.5|203177.5|203324.1|203174.1|28
1636483240000|2021-11-09 18:40:40|203325.7|203175.7|203354.1|203204.1|203354.1|203204.1|203324.9|203174.9|17
1636483250000|2021-11-09 18:40:50|203354.3|203204.3|203354.8|203204.8|203355.6|203205.6|203349.6|203199.6|23
1636483260000|2021-11-09 18:41:00|203354|203204|203353|203203|203360.7|203210.7|203327.3|203177.3|31
1636483270000|2021-11-09 18:41:10|203354.5|203204.5|203358.3|203208.3|203361.2|203211.2|203350.3|203200.3|31
1636483280000|2021-11-09 18:41:20|203354.6|203204.6|203356.7|203206.7|203358.9|203208.9|203352.7|203202.7|20
1636483290000|2021-11-09 18:41:30|203357.8|203207.8|203356|203206|203361.5|203211.5|203355.1|203205.1|24
1636483300000|2021-11-09 18:41:40|203356.6|203206.6|203355.7|203205.7|203357.6|203207.6|203354|203204|20
1636483310000|2021-11-09 18:41:50|203356.2|203206.2|203354.1|203204.1|203356.4|203206.4|203346.3|203196.3|24
1636483320000|2021-11-09 18:42:00|203351.4|203201.4|203355.1|203205.1|203355.4|203205.4|203351.4|203201.4|22
1636483330000|2021-11-09 18:42:10|203362.4|203212.4|203360.6|203210.6|203362.8|203212.8|203357.8|203207.8|24
1636483340000|2021-11-09 18:42:20|203361|203211|203344.8|203194.8|203361.3|203211.3|203344.8|203194.8|29
1636483350000|2021-11-09 18:42:30|203346.6|203196.6|203349.7|203199.7|203352.1|203202.1|203344.2|203194.2|22
1636483360000|2021-11-09 18:42:40|203348.8|203198.8|203357.8|203207.8|203361.9|203211.9|203348.8|203198.8|28
1636483370000|2021-11-09 18:42:50|203357.5|203207.5|203360.8|203210.8|203361|203211|203357.5|203207.5|13
1636483380000|2021-11-09 18:43:00|203360.5|203210.5|203332.6|203182.6|203360.7|203210.7|203327.6|203177.6|36
1636483390000|2021-11-09 18:43:10|203329.4|203179.4|203349.4|203199.4|203349.4|203199.4|203324.1|203174.1|35
1636483400000|2021-11-09 18:43:20|203348.5|203198.5|203327.4|203177.4|203351.2|203201.2|203327.2|203177.2|27
1636483410000|2021-11-09 18:43:30|203328|203178|203327.2|203177.2|203331.2|203181.2|203325.1|203175.1|30
1636483420000|2021-11-09 18:43:40|203326.6|203176.6|203332.1|203182.1|203332.1|203182.1|203326.6|203176.6|23
1636483430000|2021-11-09 18:43:50|203323.9|203173.9|203321.7|203171.7|203324.3|203174.3|203319.7|203169.7|26
1636483440000|2021-11-09 18:44:00|203321.4|203171.4|203326.6|203176.6|203327.8|203177.8|203321.4|203171.4|27
1636483450000|2021-11-09 18:44:10|203321.5|203171.5|203334.3|203184.3|203335|203185|203321.4|203171.4|26
1636483460000|2021-11-09 18:44:20|203334.4|203184.4|203369.7|203219.7|203370.2|203220.2|203332|203182|23
1636483470000|2021-11-09 18:44:30|203369.9|203219.9|203370.3|203220.3|203372.3|203222.3|203368.2|203218.2|16
1636483480000|2021-11-09 18:44:40|203370.1|203220.1|203351.6|203201.6|203371.2|203221.2|203349.3|203199.3|28
1636483490000|2021-11-09 18:44:50|203350.7|203200.7|203365.1|203215.1|203365.1|203215.1|203349.1|203199.1|33
1636483500000|2021-11-09 18:45:00|203364.8|203214.8|203364.7|203214.7|203369.6|203219.6|203362.5|203212.5|31
1636483510000|2021-11-09 18:45:10|203365.1|203215.1|203365|203215|203366.5|203216.5|203361.9|203211.9|27
1636483520000|2021-11-09 18:45:20|203365.8|203215.8|203361.9|203211.9|203365.8|203215.8|203361.9|203211.9|23
1636483530000|2021-11-09 18:45:30|203362|203212|203365.3|203215.3|203367.5|203217.5|203361.6|203211.6|15
1636483540000|2021-11-09 18:45:40|203366.1|203216.1|203353.9|203203.9|203372.9|203222.9|203351.9|203201.9|32
1636483550000|2021-11-09 18:45:50|203356.2|203206.2|203355.4|203205.4|203357.3|203207.3|203355.4|203205.4|22
1636483560000|2021-11-09 18:46:00|203354.6|203204.6|203355.9|203205.9|203359.5|203209.5|203354.6|203204.6|25
1636483570000|2021-11-09 18:46:10|203357.2|203207.2|203314.6|203164.6|203357.2|203247|203297|203163.9|26
1636483580000|2021-11-09 18:46:20|203315.5|203165.5|203353|203203|203358.5|203208.5|203286.6|203136.6|31
1636483590000|2021-11-09 18:46:30|203352.5|203202.5|203344.6|203194.6|203368.8|203218.8|203336.7|203186.7|29
1636483600000|2021-11-09 18:46:40|203346.9|203196.9|203352.9|203202.9|203353.7|203203.7|203345.7|203195.7|23
1636483610000|2021-11-09 18:46:50|203354.2|203204.2|203351.7|203201.7|203354.2|203204.2|203347.9|203197.9|19
1636483620000|2021-11-09 18:47:00|203351.1|203201.1|203320.2|203170.2|203358.6|203208.6|203319.5|203169.5|26
1636483630000|2021-11-09 18:47:10|203319.6|203169.6|203312|203162|203337|203187|203310.5|203160.5|28
1636483640000|2021-11-09 18:47:20|203308.3|203158.3|203346.1|203196.1|203346.6|203196.6|203308.2|203158.2|23
1636483650000|2021-11-09 18:47:30|203347.9|203197.9|203324.7|203174.7|203347.9|203197.9|203322.5|203172.5|24
1636483660000|2021-11-09 18:47:40|203326.2|203176.2|203322.1|203172.1|203326.9|203176.9|203319.9|203169.9|17
1636483670000|2021-11-09 18:47:50|203320.3|203170.3|203304.2|203154.2|203323.2|203200.2|203250.2|203148.9|19
1636483680000|2021-11-09 18:48:00|203306.3|203156.3|203315.9|203165.9|203317.7|203167.7|203284.8|203134.8|24
1636483690000|2021-11-09 18:48:10|203315.8|203165.8|203344.3|203194.3|203353.4|203203.4|203315.8|203165.8|25
1636483700000|2021-11-09 18:48:20|203344.5|203194.5|203341.1|203191.1|203347.2|203197.2|203340.8|203190.8|24
1636483710000|2021-11-09 18:48:30|203341.8|203191.8|203344.4|203194.4|203346.1|203196.1|203338.8|203188.8|26
1636483720000|2021-11-09 18:48:40|203344.9|203194.9|203354.5|203204.5|203354.5|203204.5|203340.6|203190.6|20
1636483730000|2021-11-09 18:48:50|203356.2|203206.2|203358.2|203208.2|203358.7|203208.7|203354.9|203204.9|20
1636483740000|2021-11-09 18:49:00|203358.3|203208.3|203355|203205|203358.3|203208.3|203344|203194|24
1636483750000|2021-11-09 18:49:10|203355.8|203205.8|203322.2|203172.2|203360.8|203210.8|203319.9|203169.9|30
1636483760000|2021-11-09 18:49:20|203321|203171|203320.8|203170.8|203323.1|203173.1|203314.1|203164.1|25
1636483770000|2021-11-09 18:49:30|203321|203171|203319.1|203169.1|203322.3|203172.3|203317.5|203167.5|27
1636483780000|2021-11-09 18:49:40|203317.9|203167.9|203317.8|203167.8|203319.3|203169.3|203314.2|203164.2|21
1636483790000|2021-11-09 18:49:50|203317.9|203167.9|203324.9|203174.9|203326.2|203176.2|203317.9|203167.9|24
1636483800000|2021-11-09 18:50:00|203325|203175|203332.3|203182.3|203353.5|203203.5|203325|203175|24
1636483810000|2021-11-09 18:50:10|203332.8|203182.8|203342.5|203192.5|203343.9|203193.9|203331.8|203181.8|26
1636483820000|2021-11-09 18:50:20|203343.5|203193.5|203339.7|203189.7|203345|203195|203337.1|203187.1|23
1636483830000|2021-11-09 18:50:30|203338.9|203188.9|203320.6|203170.6|203339.8|203189.8|203318.3|203168.3|30
1636483840000|2021-11-09 18:50:40|203321.2|203171.2|203317.4|203167.4|203321.2|203171.2|203314|203164|29
1636483850000|2021-11-09 18:50:50|203315.9|203165.9|203318.8|203168.8|203318.8|203168.8|203308.6|203158.6|31
1636483860000|2021-11-09 18:51:00|203315.8|203165.8|203323.7|203173.7|203324.6|203174.6|203315.4|203165.4|27
1636483870000|2021-11-09 18:51:10|203322.9|203172.9|203326.6|203176.6|203326.6|203176.6|203318.2|203168.2|30
1636483880000|2021-11-09 18:51:20|203326.3|203176.3|203335.7|203185.7|203339.7|203189.7|203319.4|203169.4|25
1636483890000|2021-11-09 18:51:30|203334.1|203184.1|203340|203190|203340.8|203190.8|203334.1|203184.1|24
1636483900000|2021-11-09 18:51:40|203339.7|203189.7|203325.9|203175.9|203348.7|203198.7|203325.1|203175.1|23
1636483910000|2021-11-09 18:51:50|203323|203173|203325.9|203175.9|203326|203176|203318.2|203168.2|23
1636483920000|2021-11-09 18:52:00|203325.8|203175.8|203325.1|203175.1|203328.7|203178.7|203323.3|203173.3|23
1636483930000|2021-11-09 18:52:10|203325.7|203175.7|203323.8|203173.8|203326.6|203176.6|203320|203170|23
1636483940000|2021-11-09 18:52:20|203322.8|203172.8|203321.9|203171.9|203323.5|203173.5|203319.2|203169.2|20
1636483950000|2021-11-09 18:52:30|203321.1|203171.1|203309.8|203159.8|203322.7|203213.3|203263.3|203149.3|27
1636483960000|2021-11-09 18:52:40|203309.6|203159.6|203313.8|203163.8|203314.5|203164.5|203309.6|203159.6|25
1636483970000|2021-11-09 18:52:50|203313.5|203163.5|203315.1|203165.1|203315.4|203165.4|203312.7|203162.7|19
1636483980000|2021-11-09 18:53:00|203314.5|203164.5|203313.1|203163.1|203314.9|203164.9|203307.3|203157.3|29
1636483990000|2021-11-09 18:53:10|203312.3|203162.3|203323.6|203173.6|203325.6|203175.6|203310.9|203160.9|31
1636484000000|2021-11-09 18:53:20|203323.7|203173.7|203322.2|203172.2|203324.2|203174.2|203318.5|203168.5|24
1636484010000|2021-11-09 18:53:30|203321.8|203171.8|203318|203168|203324.7|203174.7|203317.4|203167.4|20
1636484020000|2021-11-09 18:53:40|203318.1|203168.1|203317.6|203167.6|203319.2|203169.2|203316.3|203166.3|19
1636484030000|2021-11-09 18:53:50|203318.4|203168.4|203315.5|203165.5|203318.9|203168.9|203309.7|203159.7|21
1636484040000|2021-11-09 18:54:00|203301.9|203151.9|203288.9|203138.9|203301.9|203198.5|203248.5|203123.9|33
1636484050000|2021-11-09 18:54:10|203290.6|203140.6|203291.6|203141.6|203291.9|203141.9|203286.8|203136.8|19
1636484060000|2021-11-09 18:54:20|203292.1|203142.1|203301.4|203151.4|203304.6|203195.9|203245.1|203139.8|29
1636484070000|2021-11-09 18:54:30|203299.9|203149.9|203299.3|203149.3|203302.5|203152.5|203299.3|203149.3|27
1636484080000|2021-11-09 18:54:40|203300.5|203150.5|203302.9|203152.9|203303.4|203153.4|203298.2|203148.2|22
1636484090000|2021-11-09 18:54:50|203300.7|203150.7|203301.3|203151.3|203301.9|203151.9|203296.8|203146.8|23
1636484100000|2021-11-09 18:55:00|203301.1|203151.1|203300.9|203150.9|203302.2|203152.2|203300.9|203150.9|7
1636484110000|2021-11-09 18:55:10|203297.8|203147.8|203300.7|203150.7|203303.8|203153.8|203297.7|203147.7|11
1636484120000|2021-11-09 18:55:20|203300.2|203150.2|203300.7|203150.7|203301|203151|203299.6|203149.6|12
1636484130000|2021-11-09 18:55:30|203300.4|203150.4|203295.3|203145.3|203300.9|203150.9|203295.3|203145.3|16
1636484140000|2021-11-09 18:55:40|203296.8|203146.8|203297.2|203147.2|203298.2|203148.2|203294.7|203144.7|17
1636484150000|2021-11-09 18:55:50|203297.4|203147.4|203287|203137|203298.8|203186.7|203236.7|203135.8|22
1636484160000|2021-11-09 18:56:00|203288.5|203138.5|203288.9|203138.9|203290.4|203140.4|203283.2|203133.2|16
1636484170000|2021-11-09 18:56:10|203282.8|203132.8|203289.6|203139.6|203289.6|203139.6|203282.8|203132.8|17
1636484180000|2021-11-09 18:56:20|203290.5|203140.5|203293.9|203143.9|203294.9|203144.9|203290.5|203140.5|13
1636484190000|2021-11-09 18:56:30|203292.7|203142.7|203291.6|203141.6|203292.7|203142.7|203290.4|203140.4|15
1636484200000|2021-11-09 18:56:40|203291.4|203141.4|203299|203149|203299.4|203149.4|203291.4|203141.4|18
1636484210000|2021-11-09 18:56:50|203299.3|203149.3|203297|203147|203299.8|203149.8|203295.9|203145.9|17
1636484220000|2021-11-09 18:57:00|203296.9|203146.9|203296.4|203146.4|203297.4|203147.4|203294.1|203144.1|23
1636484230000|2021-11-09 18:57:10|203296.7|203146.7|203303.1|203153.1|203304.7|203154.7|203295.7|203145.7|13
1636484240000|2021-11-09 18:57:20|203302.9|203152.9|203298.7|203148.7|203302.9|203152.9|203298.7|203148.7|10
1636484250000|2021-11-09 18:57:30|203299.4|203149.4|203294|203144|203299.8|203149.8|203294|203144|11
1636484260000|2021-11-09 18:57:40|203294.6|203144.6|203302|203152|203305.7|203155.7|203294.4|203144.4|18
1636484270000|2021-11-09 18:57:50|203300.9|203150.9|203297.9|203147.9|203306|203156|203297.9|203147.9|18
1636484280000|2021-11-09 18:58:00|203297.8|203147.8|203304.7|203154.7|203306.8|203156.8|203297.8|203147.8|14
1636484290000|2021-11-09 18:58:10|203304|203154|203303.2|203153.2|203304|203154|203300|203150|20
1636484300000|2021-11-09 18:58:20|203303.1|203153.1|203303.5|203153.5|203304.8|203154.8|203301.9|203151.9|26
1636484310000|2021-11-09 18:58:30|203303.8|203153.8|203303|203153|203303.8|203153.8|203300.5|203150.5|17
1636484320000|2021-11-09 18:58:40|203302.7|203152.7|203303.8|203153.8|203303.8|203153.8|203302.3|203152.3|19
1636484330000|2021-11-09 18:58:50|203303.1|203153.1|203303.9|203153.9|203303.9|203153.9|203302.3|203152.3|12
1636484340000|2021-11-09 18:59:00|203303.4|203153.4|203291.7|203141.7|203303.9|203153.9|203290.5|203140.5|21
1636484350000|2021-11-09 18:59:10|203295.3|203145.3|203285|203135|203295.3|203145.3|203283.4|203133.4|20
1636484360000|2021-11-09 18:59:20|203283.5|203133.5|203286.4|203136.4|203287.8|203137.8|203283.5|203133.5|17
1636484370000|2021-11-09 18:59:30|203286.9|203136.9|203286.4|203136.4|203287.1|203137.1|203286.4|203136.4|9
1636484380000|2021-11-09 18:59:40|203286.9|203136.9|203284.7|203134.7|203287|203137|203278.2|203128.2|23
1636484390000|2021-11-09 18:59:50|203283.4|203133.4|203288.7|203138.7|203288.7|203138.7|203283.4|203133.4|24
1636484400000|2021-11-09 19:00:00|203289.5|203139.5|203285.6|203135.6|203289.5|203139.5|203284.7|203134.7|24
1636484410000|2021-11-09 19:00:10|203285.9|203135.9|203287.9|203137.9|203288.8|203138.8|203285.2|203135.2|11
1636484420000|2021-11-09 19:00:20|203288.2|203138.2|203290.2|203140.2|203290.2|203140.2|203288|203138|11
1636484430000|2021-11-09 19:00:30|203290|203140|203289.8|203139.8|203290.2|203140.2|203288.1|203138.1|13
1636484440000|2021-11-09 19:00:40|203287.8|203137.8|203284.3|203134.3|203287.8|203137.8|203281.8|203131.8|23
1636484450000|2021-11-09 19:00:50|203283.9|203133.9|203284|203134|203284.3|203134.3|203278.1|203128.1|14
1636484460000|2021-11-09 19:01:00|203283.9|203133.9|203286.5|203136.5|203288|203138|203281.2|203131.2|19
1636484470000|2021-11-09 19:01:10|203286.2|203136.2|203288.5|203138.5|203288.5|203138.5|203285.4|203135.4|13
1636484480000|2021-11-09 19:01:20|203284|203134|203282.3|203132.3|203285.1|203135.1|203281.8|203131.8|21
1636484490000|2021-11-09 19:01:30|203283.4|203133.4|203282.4|203132.4|203283.4|203133.4|203282.2|203132.2|10
1636484500000|2021-11-09 19:01:40|203283.4|203133.4|203282.7|203132.7|203284.6|203134.6|203280.7|203130.7|14
1636484510000|2021-11-09 19:01:50|203283.1|203133.1|203281.6|203131.6|203283.7|203133.7|203280.7|203130.7|15
1636484520000|2021-11-09 19:02:00|203279.1|203129.1|203266.9|203116.9|203283.2|203133.2|203262.4|203112.4|27
1636484530000|2021-11-09 19:02:10|203266.3|203116.3|203276.4|203126.4|203276.4|203126.4|203264.9|203114.9|31
1636484540000|2021-11-09 19:02:20|203276|203126|203271.1|203121.1|203276|203126|203267.3|203117.3|28
1636484550000|2021-11-09 19:02:30|203270|203120|203267.7|203117.7|203272.8|203122.8|203267|203117|21
1636484560000|2021-11-09 19:02:40|203267.8|203117.8|203271.4|203121.4|203275.8|203125.8|203265.9|203115.9|33
1636484570000|2021-11-09 19:02:50|203269.9|203119.9|203267.4|203117.4|203270.8|203120.8|203265.9|203115.9|28
1636484580000|2021-11-09 19:03:00|203268.2|203118.2|203273|203123|203273|203123|203266.9|203116.9|22
1636484590000|2021-11-09 19:03:10|203274|203124|203278.4|203128.4|203278.4|203128.4|203271.6|203121.6|18
1636484600000|2021-11-09 19:03:20|203278.2|203128.2|203277.1|203127.1|203278.5|203128.5|203273|203123|24
1636484610000|2021-11-09 19:03:30|203276.6|203126.6|203273.5|203123.5|203277|203127|203273.5|203123.5|19
1636484620000|2021-11-09 19:03:40|203275|203125|203269.6|203119.6|203275|203125|203266.9|203116.9|19
1636484630000|2021-11-09 19:03:50|203270.3|203120.3|203276.8|203126.8|203277.9|203127.9|203270.3|203120.3|17
1636484640000|2021-11-09 19:04:00|203276.1|203126.1|203272.9|203122.9|203277.3|203127.3|203272.5|203122.5|25
1636484650000|2021-11-09 19:04:10|203272.5|203122.5|203266.8|203116.8|203275|203125|203265.9|203115.9|24
1636484660000|2021-11-09 19:04:20|203265.4|203115.4|203266.4|203116.4|203267.8|203117.8|203264.5|203114.5|20
1636484670000|2021-11-09 19:04:30|203265.9|203115.9|203265.9|203115.9|203267.6|203117.6|203264.9|203114.9|16
1636484680000|2021-11-09 19:04:40|203265.5|203115.5|203268.5|203118.5|203268.9|203118.9|203265.3|203115.3|16
1636484690000|2021-11-09 19:04:50|203268.4|203118.4|203265.2|203115.2|203268.9|203118.9|203265.2|203115.2|14
1636484700000|2021-11-09 19:05:00|203265.5|203115.5|203261.4|203111.4|203266.1|203116.1|203256.6|203106.6|22
1636484710000|2021-11-09 19:05:10|203262.3|203112.3|203236.7|203086.7|203262.3|203112.3|203234.4|203084.4|21
1636484720000|2021-11-09 19:05:20|203235.7|203085.7|203235.6|203085.6|203238.6|203088.6|203234.3|203084.3|18
1636484730000|2021-11-09 19:05:30|203236.6|203086.6|203236.8|203086.8|203240.4|203090.4|203236.4|203086.4|22
1636484740000|2021-11-09 19:05:40|203238.2|203088.2|203234|203084|203240|203090|203234|203084|15
1636484750000|2021-11-09 19:05:50|203234.1|203084.1|203235|203085|203237.7|203087.7|203233.2|203083.2|16
1636484760000|2021-11-09 19:06:00|203238.2|203088.2|203237.8|203087.8|203238.2|203088.2|203235.6|203085.6|14
1636484770000|2021-11-09 19:06:10|203237.4|203087.4|203287.9|203137.9|203287.9|203137.9|203237.1|203087.1|20
1636484780000|2021-11-09 19:06:20|203286.2|203136.2|203282|203132|203288.3|203138.3|203281.9|203131.9|20
1636484790000|2021-11-09 19:06:30|203283.1|203133.1|203287.8|203137.8|203288.4|203138.4|203283.1|203133.1|20
1636484800000|2021-11-09 19:06:40|203287.4|203137.4|203287.1|203137.1|203289|203139|203285.3|203135.3|18
1636484810000|2021-11-09 19:06:50|203286.7|203136.7|203286.5|203136.5|203288|203138|203286.4|203136.4|14
1636484820000|2021-11-09 19:07:00|203287|203137|203280.4|203130.4|203287.1|203137.1|203280.2|203130.2|23
1636484830000|2021-11-09 19:07:10|203283.5|203133.5|203282|203132|203286.1|203136.1|203281.2|203131.2|18
1636484840000|2021-11-09 19:07:20|203282.1|203132.1|203286.5|203136.5|203286.9|203136.9|203282|203132|17
1636484850000|2021-11-09 19:07:30|203288.5|203138.5|203286|203136|203288.5|203138.5|203285.5|203135.5|19
1636484860000|2021-11-09 19:07:40|203287|203137|203287.5|203137.5|203295.5|203145.5|203284.9|203134.9|20
1636484870000|2021-11-09 19:07:50|203287.4|203137.4|203289|203139|203290.5|203140.5|203285.1|203135.1|20
1636484880000|2021-11-09 19:08:00|203288.7|203138.7|203288.9|203138.9|203291|203141|203286.4|203136.4|17
1636484890000|2021-11-09 19:08:10|203288.3|203138.3|203290.2|203140.2|203291|203141|203288.1|203138.1|18
1636484900000|2021-11-09 19:08:20|203290.4|203140.4|203293.9|203143.9|203293.9|203143.9|203288.4|203138.4|15
1636484910000|2021-11-09 19:08:30|203292.4|203142.4|203289.2|203139.2|203294.9|203144.9|203289.2|203139.2|13
1636484920000|2021-11-09 19:08:40|203289.3|203139.3|203287|203137|203289.6|203139.6|203286.5|203136.5|16
1636484930000|2021-11-09 19:08:50|203287.5|203137.5|203286.2|203136.2|203288.6|203138.6|203286|203136|17
1636484940000|2021-11-09 19:09:00|203285.9|203135.9|203286.3|203136.3|203288.1|203138.1|203285.1|203135.1|20
1636484950000|2021-11-09 19:09:10|203286.2|203136.2|203282.4|203132.4|203287.4|203137.4|203282.4|203132.4|18
1636484960000|2021-11-09 19:09:20|203282.9|203132.9|203288.3|203138.3|203290.9|203140.9|203281.6|203131.6|19
1636484970000|2021-11-09 19:09:30|203289.2|203139.2|203292|203142|203293.8|203143.8|203289.2|203139.2|20
1636484980000|2021-11-09 19:09:40|203291.1|203141.1|203293.2|203143.2|203294.3|203192.1|203241|203141.1|21
1636484990000|2021-11-09 19:09:50|203293.3|203143.3|203302.7|203152.7|203317.2|203167.2|203292|203142|21
1636485000000|2021-11-09 19:10:00|203300.1|203150.1|203303.1|203153.1|203303.1|203153.1|203297.4|203147.4|20
1636485010000|2021-11-09 19:10:10|203299.7|203149.7|203301|203151|203303|203153|203298.5|203148.5|19
1636485020000|2021-11-09 19:10:20|203301.3|203151.3|203310|203160|203314.5|203164.5|203300.4|203150.4|16
1636485030000|2021-11-09 19:10:30|203311.8|203161.8|203314.7|203164.7|203316.9|203166.9|203310.8|203160.8|30
1636485040000|2021-11-09 19:10:40|203313.8|203163.8|203314|203164|203317.4|203167.4|203313.7|203163.7|23
1636485050000|2021-11-09 19:10:50|203313.9|203163.9|203312.2|203162.2|203315.4|203165.4|203309.3|203159.3|16
1636485060000|2021-11-09 19:11:00|203312.3|203162.3|203312|203162|203314.7|203164.7|203311|203161|22
1636485070000|2021-11-09 19:11:10|203311.8|203161.8|203318.5|203168.5|203319.2|203169.2|203311.8|203161.8|24
1636485080000|2021-11-09 19:11:20|203318|203168|203317.8|203167.8|203319|203169|203315.3|203165.3|20
1636485090000|2021-11-09 19:11:30|203317.5|203167.5|203321.2|203171.2|203321.2|203171.2|203317.1|203167.1|17
1636485100000|2021-11-09 19:11:40|203321.4|203171.4|203321.9|203171.9|203322.4|203172.4|203319.8|203169.8|19
1636485110000|2021-11-09 19:11:50|203320.8|203170.8|203315.5|203165.5|203320.8|203170.8|203314.1|203164.1|14
1636485120000|2021-11-09 19:12:00|203315.6|203165.6|203316.4|203166.4|203318|203168|203315.3|203165.3|12
1636485130000|2021-11-09 19:12:10|203316.1|203166.1|203321.7|203171.7|203324.5|203174.5|203313.6|203163.6|14
1636485140000|2021-11-09 19:12:20|203320.7|203170.7|203323|203173|203323.9|203173.9|203319.8|203169.8|14
1636485150000|2021-11-09 19:12:30|203322.2|203172.2|203321.5|203171.5|203329.4|203179.4|203321.5|203171.5|18
1636485160000|2021-11-09 19:12:40|203321.2|203171.2|203318.8|203168.8|203324.9|203174.9|203317.9|203167.9|22
1636485170000|2021-11-09 19:12:50|203319.9|203169.9|203314|203164|203319.9|203169.9|203312.3|203162.3|18
1636485180000|2021-11-09 19:13:00|203313.6|203163.6|203312.3|203162.3|203315.8|203165.8|203312.3|203162.3|18
1636485190000|2021-11-09 19:13:10|203312.6|203162.6|203316.5|203166.5|203316.5|203166.5|203312.2|203162.2|14
1636485200000|2021-11-09 19:13:20|203316.4|203166.4|203277.5|203127.5|203316.4|203166.4|203275.9|203125.9|27
1636485210000|2021-11-09 19:13:30|203278|203128|203273.4|203123.4|203279.2|203129.2|203271.3|203121.3|14
1636485220000|2021-11-09 19:13:40|203273.1|203123.1|203287.7|203137.7|203287.7|203137.7|203271.6|203121.6|25
1636485230000|2021-11-09 19:13:50|203288.1|203138.1|203291.8|203141.8|203292.9|203142.9|203286.9|203136.9|26
1636485240000|2021-11-09 19:14:00|203292.6|203142.6|203223.2|203173.2|203292.6|203176.4|203223.1|203125.8|26
1636485250000|2021-11-09 19:14:10|203274.7|203124.7|203271.9|203121.9|203275.6|203125.6|203271.9|203121.9|16
1636485260000|2021-11-09 19:14:20|203272.5|203122.5|203221.9|203171.9|203272.5|203172.9|203221.3|203122.5|9
1636485270000|2021-11-09 19:14:30|203222.3|203172.3|203246.7|203096.7|203276.2|203172.3|203222.3|203093.5|26
1636485280000|2021-11-09 19:14:40|203245.4|203095.4|203239.8|203089.8|203246.5|203096.5|203239.8|203089.8|28
1636485290000|2021-11-09 19:14:50|203240.1|203090.1|203240.5|203090.5|203244|203094|203240.1|203090.1|13
1636485300000|2021-11-09 19:15:00|203240.6|203090.6|203235.5|203085.5|203242.1|203134.7|203184.7|203084.8|25
1636485310000|2021-11-09 19:15:10|203237.2|203087.2|203236.9|203086.9|203239.2|203089.2|203236.5|203086.5|28
1636485320000|2021-11-09 19:15:20|203237.9|203087.9|203236.8|203086.8|203239.4|203089.4|203234.9|203084.9|20
1636485330000|2021-11-09 19:15:30|203236.6|203086.6|203236.6|203086.6|203237.2|203087.2|203234.8|203084.8|20
1636485340000|2021-11-09 19:15:40|203236.5|203086.5|203237.5|203087.5|203237.8|203087.8|203235|203085|20
1636485350000|2021-11-09 19:15:50|203237.8|203087.8|203238.7|203088.7|203239.9|203089.9|203237.8|203087.8|15
1636485360000|2021-11-09 19:16:00|203238.3|203088.3|203236.6|203086.6|203238.7|203088.7|203236.6|203086.6|18
1636485370000|2021-11-09 19:16:10|203237.7|203087.7|203239|203089|203240.6|203090.6|203236.6|203086.6|18
1636485380000|2021-11-09 19:16:20|203234.9|203084.9|203234.9|203084.9|203236.8|203086.8|203233.6|203083.6|16
1636485390000|2021-11-09 19:16:30|203234.4|203084.4|203225.7|203075.7|203239.1|203089.1|203225.2|203075.2|29
1636485400000|2021-11-09 19:16:40|203223.8|203073.8|203237.9|203087.9|203238|203088|203223.7|203073.7|23
1636485410000|2021-11-09 19:16:50|203238|203088|203247|203097|203251.3|203101.3|203237.7|203087.7|25
1636485420000|2021-11-09 19:17:00|203247.7|203097.7|203241.6|203091.6|203247.7|203097.7|203241|203091|27
1636485430000|2021-11-09 19:17:10|203241.5|203091.5|203240.5|203090.5|203243.4|203093.4|203240.2|203090.2|17
1636485440000|2021-11-09 19:17:20|203240.7|203090.7|203244.4|203094.4|203244.8|203094.8|203239.7|203089.7|21
1636485450000|2021-11-09 19:17:30|203244.9|203094.9|203239.8|203089.8|203246.6|203096.6|203239.8|203089.8|22
1636485460000|2021-11-09 19:17:40|203240.2|203090.2|203241|203091|203245|203095|203240.1|203090.1|27
1636485470000|2021-11-09 19:17:50|203240.7|203090.7|203237.5|203087.5|203243.9|203093.9|203237.5|203087.5|20
1636485480000|2021-11-09 19:18:00|203237.1|203087.1|203238.1|203088.1|203242.2|203092.2|203236.6|203086.6|11
1636485490000|2021-11-09 19:18:10|203238.5|203088.5|203238|203088|203239.1|203089.1|203234.6|203084.6|19
1636485500000|2021-11-09 19:18:20|203238.3|203088.3|203240.6|203090.6|203245.8|203095.8|203233.3|203083.3|21
1636485510000|2021-11-09 19:18:30|203238.9|203088.9|203244.5|203094.5|203244.5|203094.5|203238.3|203088.3|24
1636485520000|2021-11-09 19:18:40|203243.8|203093.8|203241.1|203091.1|203243.8|203093.8|203240.8|203090.8|22
1636485530000|2021-11-09 19:18:50|203241|203091|203247.2|203097.2|203247.2|203097.2|203240|203090|17
1636485540000|2021-11-09 19:19:00|203245.8|203095.8|203243.4|203093.4|203245.8|203095.8|203242.4|203092.4|18
1636485550000|2021-11-09 19:19:10|203243.5|203093.5|203244|203094|203245.7|203095.7|203243.5|203093.5|14
1636485560000|2021-11-09 19:19:20|203244.2|203094.2|203240.2|203090.2|203244.2|203094.2|203238.1|203088.1|18
1636485570000|2021-11-09 19:19:30|203237.5|203087.5|203235.4|203085.4|203239.8|203089.8|203235.2|203085.2|21
1636485580000|2021-11-09 19:19:40|203235.9|203085.9|203237.5|203087.5|203238.4|203088.4|203235.9|203085.9|21
1636485590000|2021-11-09 19:19:50|203238.1|203088.1|203238.1|203088.1|203239.4|203089.4|203234.7|203084.7|24
1636485600000|2021-11-09 19:20:00|203238|203088|203237.1|203087.1|203238.1|203088.1|203236.9|203086.9|17
1636485610000|2021-11-09 19:20:10|203237.8|203087.8|203239.2|203089.2|203239.6|203089.6|203236.9|203086.9|16
1636485620000|2021-11-09 19:20:20|203237.6|203087.6|203236.7|203086.7|203238.1|203088.1|203235.7|203085.7|22
1636485630000|2021-11-09 19:20:30|203236.6|203086.6|203236.8|203086.8|203237|203087|203236.3|203086.3|14
1636485640000|2021-11-09 19:20:40|203236.7|203086.7|203235.9|203085.9|203237|203087|203234.2|203084.2|13
1636485650000|2021-11-09 19:20:50|203236.1|203086.1|203232.4|203082.4|203236.2|203086.2|203232.4|203082.4|11
1636485660000|2021-11-09 19:21:00|203233.6|203083.6|203235.6|203085.6|203235.6|203085.6|203233.5|203083.5|10
1636485670000|2021-11-09 19:21:10|203234.6|203084.6|203236.6|203086.6|203237.9|203087.9|203234.2|203084.2|15
1636485680000|2021-11-09 19:21:20|203236.7|203086.7|203235|203085|203237.7|203087.7|203235|203085|10
1636485690000|2021-11-09 19:21:30|203236.3|203086.3|203238.1|203088.1|203238.3|203088.3|203235.4|203085.4|19
1636485700000|2021-11-09 19:21:40|203237.8|203087.8|203238.2|203088.2|203238.2|203088.2|203236.7|203086.7|14
1636485710000|2021-11-09 19:21:50|203236.7|203086.7|203234.6|203084.6|203239.1|203089.1|203234.5|203084.5|13
1636485720000|2021-11-09 19:22:00|203234.5|203084.5|203236.3|203086.3|203237.8|203087.8|203234.5|203084.5|16
1636485730000|2021-11-09 19:22:10|203236|203086|203234.9|203084.9|203236|203086|203231.7|203081.7|20
1636485740000|2021-11-09 19:22:20|203233.1|203083.1|203234.2|203084.2|203234.9|203084.9|203232.4|203082.4|16
1636485750000|2021-11-09 19:22:30|203231.9|203081.9|203200.8|203050.8|203231.9|203115.4|203165.2|203049|20
1636485760000|2021-11-09 19:22:40|203199.9|203049.9|203154.7|203004.7|203200.7|203050.7|203147.1|202997.1|32
1636485770000|2021-11-09 19:22:50|203153.3|203003.3|203161.2|203011.2|203163.4|203013.4|203152.1|203002.1|26
1636485780000|2021-11-09 19:23:00|203163.9|203013.9|203167.2|203017.2|203170.3|203020.3|203163.9|203013.9|21
1636485790000|2021-11-09 19:23:10|203167|203017|203167|203017|203168.9|203018.9|203165.7|203015.7|18
1636485800000|2021-11-09 19:23:20|203168.2|203018.2|203189|203039|203190.9|203040.9|203166.5|203016.5|25
1636485810000|2021-11-09 19:23:30|203189.7|203039.7|203197.3|203047.3|203201|203051|203185.5|203035.5|32
1636485820000|2021-11-09 19:23:40|203197.1|203047.1|203180.5|203030.5|203197.6|203047.6|203178.9|203028.9|25
1636485830000|2021-11-09 19:23:50|203180.3|203030.3|203185.6|203035.6|203187.8|203037.8|203180.3|203030.3|12
1636485840000|2021-11-09 19:24:00|203184.7|203034.7|203185.1|203035.1|203187.6|203037.6|203184.1|203034.1|16
1636485850000|2021-11-09 19:24:10|203185.9|203035.9|203231.3|203081.3|203234.4|203084.4|203185.9|203035.9|27
1636485860000|2021-11-09 19:24:20|203228|203078|203229|203079|203230.9|203080.9|203225.5|203075.5|18
1636485870000|2021-11-09 19:24:30|203228.8|203078.8|203236.2|203086.2|203242.6|203092.6|203228.8|203078.8|30
1636485880000|2021-11-09 19:24:40|203235.5|203085.5|203240.2|203090.2|203240.8|203090.8|203234.4|203084.4|26
1636485890000|2021-11-09 19:24:50|203239.9|203089.9|203239.9|203089.9|203242|203092|203237.7|203087.7|23
1636485900000|2021-11-09 19:25:00|203240.3|203090.3|203236|203086|203242.2|203092.2|203236|203086|23
1636485910000|2021-11-09 19:25:10|203230.8|203080.8|203223|203073|203232.1|203082.1|203223|203073|18
1636485920000|2021-11-09 19:25:20|203222.9|203072.9|203226.4|203076.4|203227.4|203077.4|203222.9|203072.9|12
1636485930000|2021-11-09 19:25:30|203226.6|203076.6|203227.5|203077.5|203228.2|203078.2|203226.2|203076.2|16
1636485940000|2021-11-09 19:25:40|203228.4|203078.4|203228.5|203078.5|203228.6|203078.6|203226.9|203076.9|15
1636485950000|2021-11-09 19:25:50|203228.6|203078.6|203227.8|203077.8|203228.6|203078.6|203227.3|203077.3|11
1636485960000|2021-11-09 19:26:00|203228|203078|203246.1|203096.1|203246.6|203096.6|203226.6|203076.6|26
1636485970000|2021-11-09 19:26:10|203245.9|203095.9|203250.2|203100.2|203252.3|203102.3|203245.5|203095.5|28
1636485980000|2021-11-09 19:26:20|203250|203100|203249.3|203099.3|203251.7|203101.7|203249|203099|18
1636485990000|2021-11-09 19:26:30|203248.9|203098.9|203247.1|203097.1|203250.9|203100.9|203247.1|203097.1|23
1636486000000|2021-11-09 19:26:40|203247.5|203097.5|203241.3|203091.3|203248.4|203098.4|203237.2|203087.2|30
1636486010000|2021-11-09 19:26:50|203241.1|203091.1|203241.9|203091.9|203242.4|203092.4|203239.8|203089.8|19
1636486020000|2021-11-09 19:27:00|203241.7|203091.7|203241.8|203091.8|203246.9|203096.9|203240.4|203090.4|32
1636486030000|2021-11-09 19:27:10|203241.2|203091.2|203249.1|203099.1|203250.9|203100.9|203241.2|203091.2|23
1636486040000|2021-11-09 19:27:20|203249.4|203099.4|203240.7|203090.7|203249.4|203099.4|203240.7|203090.7|23
1636486050000|2021-11-09 19:27:30|203239.9|203089.9|203229.8|203079.8|203241.5|203091.5|203229.8|203079.8|26
1636486060000|2021-11-09 19:27:40|203233.5|203083.5|203231.9|203081.9|203234.5|203084.5|203231.4|203081.4|22
1636486070000|2021-11-09 19:27:50|203232.5|203082.5|203234.4|203084.4|203234.4|203084.4|203232.1|203082.1|20
1636486080000|2021-11-09 19:28:00|203234.7|203084.7|203234|203084|203235.1|203085.1|203232.3|203082.3|17
1636486090000|2021-11-09 19:28:10|203233.3|203083.3|203230.1|203080.1|203233.3|203083.3|203230|203080|23
1636486100000|2021-11-09 19:28:20|203230.3|203080.3|203231|203081|203232.1|203082.1|203229.8|203079.8|18
1636486110000|2021-11-09 19:28:30|203231.4|203081.4|203229.5|203079.5|203232.3|203082.3|203228.4|203078.4|19
1636486120000|2021-11-09 19:28:40|203229.2|203079.2|203230.7|203080.7|203230.8|203080.8|203227.8|203077.8|16
1636486130000|2021-11-09 19:28:50|203229.4|203079.4|203230.3|203080.3|203233.3|203083.3|203229.4|203079.4|12
1636486140000|2021-11-09 19:29:00|203230.8|203080.8|203232.5|203082.5|203233|203083|203230.5|203080.5|13
1636486150000|2021-11-09 19:29:10|203232.1|203082.1|203231.6|203081.6|203232.1|203082.1|203230.9|203080.9|12
1636486160000|2021-11-09 19:29:20|203232.1|203082.1|203226.8|203076.8|203232.1|203082.1|203226.8|203076.8|14
1636486170000|2021-11-09 19:29:30|203228.9|203078.9|203242.2|203092.2|203244.8|203094.8|203194.3|203044.3|27
1636486180000|2021-11-09 19:29:40|203242.4|203092.4|203240.2|203090.2|203243.3|203093.3|203237.9|203087.9|28
1636486190000|2021-11-09 19:29:50|203240.1|203090.1|203231.4|203081.4|203240.1|203090.1|203230.8|203080.8|25
1636486200000|2021-11-09 19:30:00|203231.3|203081.3|203233|203083|203236.2|203086.2|203231.3|203081.3|26
1636486210000|2021-11-09 19:30:10|203232.8|203082.8|203234.7|203084.7|203234.7|203084.7|203232.5|203082.5|20
1636486220000|2021-11-09 19:30:20|203234.1|203084.1|203237.5|203087.5|203237.6|203087.6|203233.9|203083.9|16
1636486230000|2021-11-09 19:30:30|203236.3|203086.3|203235.3|203085.3|203237.2|203087.2|203233.7|203083.7|21
1636486240000|2021-11-09 19:30:40|203235.7|203085.7|203236.2|203086.2|203236.2|203086.2|203235.3|203085.3|9
1636486250000|2021-11-09 19:30:50|203235.3|203085.3|203235.2|203085.2|203235.9|203085.9|203234.6|203084.6|6
1636486260000|2021-11-09 19:31:00|203235.4|203085.4|203238.7|203088.7|203239.8|203089.8|203235.4|203085.4|16
1636486270000|2021-11-09 19:31:10|203239.1|203089.1|203241|203091|203241.7|203091.7|203239.1|203089.1|21
1636486280000|2021-11-09 19:31:20|203241.1|203091.1|203239.3|203089.3|203242.5|203092.5|203239.3|203089.3|16
1636486290000|2021-11-09 19:31:30|203239.4|203089.4|203240|203090|203240.7|203090.7|203238.9|203088.9|14
1636486300000|2021-11-09 19:31:40|203239.5|203089.5|203239.4|203089.4|203240.6|203090.6|203239.4|203089.4|11
1636486310000|2021-11-09 19:31:50|203241|203091|203239.2|203089.2|203241.2|203091.2|203237|203087|14
1636486320000|2021-11-09 19:32:00|203239.1|203089.1|203240.2|203090.2|203243.1|203093.1|203239.1|203089.1|19
1636486330000|2021-11-09 19:32:10|203240.6|203090.6|203241|203091|203241.9|203091.9|203240|203090|17
1636486340000|2021-11-09 19:32:20|203240.8|203090.8|203240.2|203090.2|203241.1|203091.1|203237.8|203087.8|15
1636486350000|2021-11-09 19:32:30|203240.5|203090.5|203242.6|203092.6|203244.7|203094.7|203240.3|203090.3|12
1636486360000|2021-11-09 19:32:40|203242.3|203092.3|203240.9|203090.9|203243.1|203093.1|203240.7|203090.7|22
1636486370000|2021-11-09 19:32:50|203240.7|203090.7|203242.9|203092.9|203243.8|203093.8|203240.7|203090.7|17
1636486380000|2021-11-09 19:33:00|203243.1|203093.1|203245.2|203095.2|203246.5|203096.5|203243|203093|14
1636486390000|2021-11-09 19:33:10|203245|203095|203249.2|203099.2|203253.6|203103.6|203244.8|203094.8|17
1636486400000|2021-11-09 19:33:20|203249.8|203099.8|203248.6|203098.6|203249.8|203099.8|203248.4|203098.4|7
1636486410000|2021-11-09 19:33:30|203249.3|203099.3|203247.3|203097.3|203249.6|203099.6|203247|203097|12
1636486420000|2021-11-09 19:33:40|203248.1|203098.1|203280|203130|203280|203130|203246.1|203096.1|23
1636486430000|2021-11-09 19:33:50|203277.6|203127.6|203272.3|203122.3|203277.9|203127.9|203271.5|203121.5|24
1636486440000|2021-11-09 19:34:00|203271.1|203121.1|203273|203123|203274.6|203124.6|203270.4|203120.4|21
1636486450000|2021-11-09 19:34:10|203273.2|203123.2|203272.6|203122.6|203275|203125|203272.6|203122.6|23
1636486460000|2021-11-09 19:34:20|203275|203125|203247.2|203097.2|203275|203125|203247.2|203097.2|23
1636486470000|2021-11-09 19:34:30|203247.8|203097.8|203246.4|203096.4|203248.3|203098.3|203246|203096|10
1636486480000|2021-11-09 19:34:40|203246.6|203096.6|203244.3|203094.3|203250.2|203100.2|203242.9|203092.9|21
1636486490000|2021-11-09 19:34:50|203241.9|203091.9|203244.4|203094.4|203245.1|203095.1|203241.9|203091.9|20
1636486500000|2021-11-09 19:35:00|203244.5|203094.5|203270.9|203120.9|203292|203142|203241.3|203091.3|32
1636486510000|2021-11-09 19:35:10|203272.8|203122.8|203274.4|203124.4|203277|203127|203270.5|203120.5|24
1636486520000|2021-11-09 19:35:20|203273.8|203123.8|203276.7|203126.7|203278.1|203128.1|203273.8|203123.8|23
1636486530000|2021-11-09 19:35:30|203274.8|203124.8|203273.6|203123.6|203280.6|203130.6|203272.4|203122.4|24
1636486540000|2021-11-09 19:35:40|203271.6|203121.6|203270.2|203120.2|203271.9|203121.9|203267.8|203117.8|16
1636486550000|2021-11-09 19:35:50|203271.2|203121.2|203270.6|203120.6|203274.7|203124.7|203269.7|203119.7|20
1636486560000|2021-11-09 19:36:00|203270|203120|203276.4|203126.4|203276.4|203126.4|203270|203120|24
1636486570000|2021-11-09 19:36:10|203276.5|203126.5|203272.3|203122.3|203276.6|203126.6|203271.9|203121.9|22
1636486580000|2021-11-09 19:36:20|203272.4|203122.4|203271.7|203121.7|203273|203123|203270.1|203120.1|21
1636486590000|2021-11-09 19:36:30|203271.4|203121.4|203265|203115|203271.7|203121.7|203264.2|203114.2|20
1636486600000|2021-11-09 19:36:40|203264.4|203114.4|203265.3|203115.3|203266.4|203116.4|203264.4|203114.4|19
1636486610000|2021-11-09 19:36:50|203265|203115|203250.4|203100.4|203266.4|203116.4|203246.9|203096.9|20
1636486620000|2021-11-09 19:37:00|203250.3|203100.3|203249.1|203099.1|203250.6|203100.6|203244.3|203094.3|21
1636486630000|2021-11-09 19:37:10|203248.6|203098.6|203249.5|203099.5|203250|203100|203248.6|203098.6|13
1636486640000|2021-11-09 19:37:20|203249.6|203099.6|203249.9|203099.9|203250|203100|203248.7|203098.7|15
1636486650000|2021-11-09 19:37:30|203249.6|203099.6|203240.9|203090.9|203249.7|203099.7|203238.9|203088.9|18
1636486660000|2021-11-09 19:37:40|203241.1|203091.1|203239.6|203089.6|203242|203092|203239.4|203089.4|13
1636486670000|2021-11-09 19:37:50|203240.2|203090.2|203242.5|203092.5|203242.5|203092.5|203240.2|203090.2|18
1636486680000|2021-11-09 19:38:00|203242.1|203092.1|203242.1|203092.1|203242.4|203092.4|203241.6|203091.6|13
1636486690000|2021-11-09 19:38:10|203244.2|203094.2|203243.9|203093.9|203244.2|203094.2|203243.3|203093.3|8
1636486700000|2021-11-09 19:38:20|203241.6|203091.6|203243|203093|203243.2|203093.2|203241.1|203091.1|12
1636486710000|2021-11-09 19:38:30|203241.6|203091.6|203243.4|203093.4|203243.7|203093.7|203241.6|203091.6|17
1636486720000|2021-11-09 19:38:40|203243.3|203093.3|203243.7|203093.7|203243.7|203093.7|203243.2|203093.2|11
1636486730000|2021-11-09 19:38:50|203244.4|203094.4|203243.5|203093.5|203244.4|203094.4|203243.5|203093.5|8
1636486740000|2021-11-09 19:39:00|203243.7|203093.7|203241.3|203091.3|203245.9|203095.9|203229.6|203079.6|28
1636486750000|2021-11-09 19:39:10|203241.1|203091.1|203237.1|203087.1|203244|203094|203235.2|203085.2|16
1636486760000|2021-11-09 19:39:20|203237.6|203087.6|203236.1|203086.1|203237.8|203087.8|203230.9|203080.9|16
1636486770000|2021-11-09 19:39:30|203235.9|203085.9|203281.2|203131.2|203282|203132|203235.9|203085.9|27
1636486780000|2021-11-09 19:39:40|203280.9|203130.9|203280|203130|203281.5|203131.5|203277.5|203127.5|15
1636486790000|2021-11-09 19:39:50|203280.2|203130.2|203279.5|203129.5|203280.3|203130.3|203276.5|203126.5|18
1636486800000|2021-11-09 19:40:00|203278.9|203128.9|203280.1|203130.1|203280.1|203130.1|203278.9|203128.9|16
1636486810000|2021-11-09 19:40:10|203280.3|203130.3|203281.3|203131.3|203281.6|203131.6|203280.2|203130.2|9
1636486820000|2021-11-09 19:40:20|203284|203134|203281.7|203131.7|203284|203134|203280.5|203130.5|16
1636486830000|2021-11-09 19:40:30|203282.2|203132.2|203278.9|203128.9|203282.2|203132.2|203276.4|203126.4|16
1636486840000|2021-11-09 19:40:40|203279.3|203129.3|203279.4|203129.4|203279.6|203129.6|203277|203127|15
1636486850000|2021-11-09 19:40:50|203279.3|203129.3|203278.6|203128.6|203279.3|203129.3|203277.1|203127.1|12
1636486860000|2021-11-09 19:41:00|203279|203129|203278.1|203128.1|203279.3|203129.3|203274.1|203124.1|17
1636486870000|2021-11-09 19:41:10|203278.4|203128.4|203287|203137|203287.1|203137.1|203277.3|203127.3|17
1636486880000|2021-11-09 19:41:20|203286.8|203136.8|203284.1|203134.1|203290.1|203140.1|203284.1|203134.1|13
1636486890000|2021-11-09 19:41:30|203284.5|203134.5|203287|203137|203289.2|203139.2|203284.5|203134.5|16
1636486900000|2021-11-09 19:41:40|203287.4|203137.4|203283.9|203133.9|203287.4|203137.4|203283.4|203133.4|18
1636486910000|2021-11-09 19:41:50|203288.5|203138.5|203288|203138|203289.2|203139.2|203286.6|203136.6|12
1636486920000|2021-11-09 19:42:00|203288.4|203138.4|203283.8|203133.8|203288.9|203138.9|203283.5|203133.5|20
1636486930000|2021-11-09 19:42:10|203284.1|203134.1|203286.6|203136.6|203288.3|203138.3|203283.7|203133.7|19
1636486940000|2021-11-09 19:42:20|203288.2|203138.2|203287.9|203137.9|203288.2|203138.2|203285.7|203135.7|12
1636486950000|2021-11-09 19:42:30|203288.5|203138.5|203280|203130|203288.5|203138.5|203280|203130|23
1636486960000|2021-11-09 19:42:40|203278.5|203128.5|203281.1|203131.1|203281.8|203131.8|203278.5|203128.5|25
1636486970000|2021-11-09 19:42:50|203281.6|203131.6|203290.3|203140.3|203290.5|203140.5|203280.8|203130.8|24
1636486980000|2021-11-09 19:43:00|203289.6|203139.6|203282.2|203132.2|203290.5|203140.5|203282.2|203132.2|19
1636486990000|2021-11-09 19:43:10|203283.1|203133.1|203285|203135|203285|203135|203281.4|203131.4|22
1636487000000|2021-11-09 19:43:20|203285.2|203135.2|203285.7|203135.7|203286.1|203136.1|203284.7|203134.7|13
1636487010000|2021-11-09 19:43:30|203285.5|203135.5|203286.4|203136.4|203286.4|203136.4|203284.9|203134.9|14
1636487020000|2021-11-09 19:43:40|203286.3|203136.3|203286.1|203136.1|203286.7|203136.7|203285.8|203135.8|11
1636487030000|2021-11-09 19:43:50|203286.3|203136.3|203285.1|203135.1|203286.5|203136.5|203284.9|203134.9|11
1636487040000|2021-11-09 19:44:00|203285.7|203135.7|203285.2|203135.2|203285.9|203135.9|203280.4|203130.4|25
1636487050000|2021-11-09 19:44:10|203284.1|203134.1|203283.9|203133.9|203285.2|203135.2|203281.3|203131.3|18
1636487060000|2021-11-09 19:44:20|203284.2|203134.2|203285.4|203135.4|203285.6|203135.6|203284.1|203134.1|12
1636487070000|2021-11-09 19:44:30|203285.3|203135.3|203286.3|203136.3|203286.5|203136.5|203285.3|203135.3|13
1636487080000|2021-11-09 19:44:40|203286.2|203136.2|203289.8|203139.8|203289.8|203139.8|203286.1|203136.1|19
1636487090000|2021-11-09 19:44:50|203289.7|203139.7|203287.5|203137.5|203289.7|203139.7|203287|203137|13
1636487100000|2021-11-09 19:45:00|203287.3|203137.3|203319.6|203169.6|203325.3|203175.3|203287.3|203137.3|21
1636487110000|2021-11-09 19:45:10|203320.3|203170.3|203314.1|203164.1|203320.3|203170.3|203314.1|203164.1|25
1636487120000|2021-11-09 19:45:20|203314.3|203164.3|203322.6|203172.6|203323.5|203173.5|203313.7|203163.7|23
1636487130000|2021-11-09 19:45:30|203335.7|203185.7|203333.3|203183.3|203335.7|203185.7|203330.8|203180.8|16
1636487140000|2021-11-09 19:45:40|203335.2|203185.2|203334.2|203184.2|203337.1|203187.1|203329.4|203179.4|24
1636487150000|2021-11-09 19:45:50|203333.6|203183.6|203334|203184|203334.7|203184.7|203332.9|203182.9|13
1636487160000|2021-11-09 19:46:00|203333.3|203183.3|203334.3|203184.3|203334.9|203184.9|203332.9|203182.9|14
1636487170000|2021-11-09 19:46:10|203333.9|203183.9|203334.1|203184.1|203334.6|203184.6|203332.7|203182.7|18
1636487180000|2021-11-09 19:46:20|203334.3|203184.3|203332.3|203182.3|203334.3|203184.3|203332.3|203182.3|11
1636487190000|2021-11-09 19:46:30|203334.3|203184.3|203331.1|203181.1|203334.3|203184.3|203331.1|203181.1|16
1636487200000|2021-11-09 19:46:40|203331.8|203181.8|203330.1|203180.1|203334|203184|203328.6|203178.6|20
1636487210000|2021-11-09 19:46:50|203331.2|203181.2|203331.3|203181.3|203332.6|203182.6|203330.5|203180.5|18
1636487220000|2021-11-09 19:47:00|203331.6|203181.6|203321.8|203171.8|203332.1|203182.1|203321.8|203171.8|29
1636487230000|2021-11-09 19:47:10|203322.8|203172.8|203325.2|203175.2|203326.5|203176.5|203322.3|203172.3|21
1636487240000|2021-11-09 19:47:20|203325.8|203175.8|203325.7|203175.7|203337.6|203187.6|203325.1|203175.1|19
1636487250000|2021-11-09 19:47:30|203325.6|203175.6|203315.6|203165.6|203326.2|203176.2|203312.4|203162.4|27
1636487260000|2021-11-09 19:47:40|203314.2|203164.2|203320.6|203170.6|203327|203177|203312.1|203162.1|27
1636487270000|2021-11-09 19:47:50|203321.7|203171.7|203318.4|203168.4|203326.4|203176.4|203316.8|203166.8|27
1636487280000|2021-11-09 19:48:00|203318.1|203168.1|203319.6|203169.6|203320|203170|203318.1|203168.1|16
1636487290000|2021-11-09 19:48:10|203319.5|203169.5|203321.8|203171.8|203322.2|203172.2|203317.1|203167.1|21
1636487300000|2021-11-09 19:48:20|203321.1|203171.1|203321.1|203171.1|203322.2|203172.2|203320.2|203170.2|18
1636487310000|2021-11-09 19:48:30|203321.6|203171.6|203318.1|203168.1|203321.6|203171.6|203317.4|203167.4|24
1636487320000|2021-11-09 19:48:40|203319.7|203169.7|203328.6|203178.6|203328.6|203178.6|203316.2|203166.2|18
1636487330000|2021-11-09 19:48:50|203328.8|203178.8|203326.2|203176.2|203328.8|203178.8|203325.2|203175.2|18
1636487340000|2021-11-09 19:49:00|203325.9|203175.9|203325.8|203175.8|203326.9|203176.9|203322.3|203172.3|24
1636487350000|2021-11-09 19:49:10|203325.3|203175.3|203397.8|203247.8|203400.6|203250.6|203324.1|203174.1|33
1636487360000|2021-11-09 19:49:20|203398.2|203248.2|203372.5|203222.5|203398.6|203248.6|203368.5|203218.5|17
1636487370000|2021-11-09 19:49:30|203373.9|203223.9|203369.8|203219.8|203373.9|203223.9|203369.5|203219.5|20
1636487380000|2021-11-09 19:49:40|203370.1|203220.1|203371.3|203221.3|203372.1|203222.1|203363.3|203213.3|26
1636487390000|2021-11-09 19:49:50|203369.7|203219.7|203370.1|203220.1|203371.4|203221.4|203368.4|203218.4|20
1636487400000|2021-11-09 19:50:00|203369.9|203219.9|203364.2|203214.2|203369.9|203219.9|203353.9|203203.9|32
1636487410000|2021-11-09 19:50:10|203363.1|203213.1|203359.9|203209.9|203368|203218|203358.8|203208.8|29
1636487420000|2021-11-09 19:50:20|203360.5|203210.5|203314.1|203164.1|203360.5|203210.5|203309.1|203159.1|32
1636487430000|2021-11-09 19:50:30|203314.4|203164.4|203311.7|203161.7|203314.7|203164.7|203311|203161|22
1636487440000|2021-11-09 19:50:40|203311.1|203161.1|203307.5|203157.5|203311.7|203161.7|203303|203153|33
1636487450000|2021-11-09 19:50:50|203307.4|203157.4|203305.8|203155.8|203308|203158|203305|203155|20
1636487460000|2021-11-09 19:51:00|203306.5|203156.5|203307.8|203157.8|203309.7|203159.7|203304.8|203154.8|25
1636487470000|2021-11-09 19:51:10|203307.7|203157.7|203306.5|203156.5|203312.8|203162.8|203306.5|203156.5|19
1636487480000|2021-11-09 19:51:20|203307.6|203157.6|203304.4|203154.4|203307.9|203157.9|203303.7|203153.7|17
1636487490000|2021-11-09 19:51:30|203305.4|203155.4|203309.5|203159.5|203309.5|203159.5|203305|203155|27
1636487500000|2021-11-09 19:51:40|203309.4|203159.4|203306.6|203156.6|203311|203161|203306.6|203156.6|21
1636487510000|2021-11-09 19:51:50|203306|203156|203308.1|203158.1|203309.6|203159.6|203305.1|203155.1|19
1636487520000|2021-11-09 19:52:00|203307.3|203157.3|203307.9|203157.9|203308.7|203158.7|203306|203156|21
1636487530000|2021-11-09 19:52:10|203308.8|203158.8|203248.3|203198.3|203308.8|203199.4|203247.3|203139.6|25
1636487540000|2021-11-09 19:52:20|203247.7|203197.7|203294.1|203144.1|203295.2|203198.3|203247.6|203143.2|14
1636487550000|2021-11-09 19:52:30|203293.2|203143.2|203286.2|203136.2|203293.9|203186.9|203234.4|203135.2|25
1636487560000|2021-11-09 19:52:40|203285.5|203135.5|203281.9|203131.9|203287.4|203137.4|203280.6|203130.6|23
1636487570000|2021-11-09 19:52:50|203282.3|203132.3|203289|203139|203289|203139|203281.9|203131.9|13
1636487580000|2021-11-09 19:53:00|203286.1|203136.1|203286.9|203136.9|203287.1|203137.1|203285|203135|18
1636487590000|2021-11-09 19:53:10|203286.4|203136.4|203286.1|203136.1|203286.8|203136.8|203285.3|203135.3|13
1636487600000|2021-11-09 19:53:20|203284.8|203134.8|203288.3|203138.3|203288.4|203138.4|203284.8|203134.8|17
1636487610000|2021-11-09 19:53:30|203287.7|203137.7|203284.8|203134.8|203288.2|203138.2|203284.1|203134.1|17
1636487620000|2021-11-09 19:53:40|203283.9|203133.9|203285.9|203135.9|203286.8|203136.8|203282.9|203132.9|19
1636487630000|2021-11-09 19:53:50|203285|203135|203285|203135|203285.3|203135.3|203282.5|203132.5|19
1636487640000|2021-11-09 19:54:00|203285.7|203135.7|203286.5|203136.5|203288.2|203138.2|203284.7|203134.7|19
1636487650000|2021-11-09 19:54:10|203286|203136|203285.9|203135.9|203286.5|203136.5|203283.9|203133.9|22
1636487660000|2021-11-09 19:54:20|203285.6|203135.6|203287.5|203137.5|203290.3|203140.3|203285.6|203135.6|20
1636487670000|2021-11-09 19:54:30|203288.9|203138.9|203322.6|203172.6|203323.5|203173.5|203287|203137|29
1636487680000|2021-11-09 19:54:40|203320.6|203170.6|203318.9|203168.9|203322.3|203172.3|203315.3|203165.3|27
1636487690000|2021-11-09 19:54:50|203318.7|203168.7|203320.4|203170.4|203321|203171|203317.6|203167.6|20
1636487700000|2021-11-09 19:55:00|203321.9|203171.9|203343.3|203193.3|203344.7|203194.7|203321.9|203171.9|32
1636487710000|2021-11-09 19:55:10|203344.5|203194.5|203369.9|203219.9|203370.4|203220.4|203344.1|203194.1|33
1636487720000|2021-11-09 19:55:20|203371.6|203221.6|203363.9|203213.9|203371.6|203221.6|203362.4|203212.4|33
1636487730000|2021-11-09 19:55:30|203363.3|203213.3|203352.7|203202.7|203363.3|203213.3|203351.3|203201.3|31
1636487740000|2021-11-09 19:55:40|203353.4|203203.4|203354.8|203204.8|203356|203206|203350.1|203200.1|25
1636487750000|2021-11-09 19:55:50|203355.3|203205.3|203355.1|203205.1|203356.7|203206.7|203354.5|203204.5|26
1636487760000|2021-11-09 19:56:00|203362.7|203212.7|203399.3|203249.3|203409.7|203259.7|203362.7|203212.7|33
1636487770000|2021-11-09 19:56:10|203399.2|203249.2|203389.2|203239.2|203405.3|203255.3|203380.1|203230.1|33
1636487780000|2021-11-09 19:56:20|203388.8|203238.8|203391.9|203241.9|203400.2|203250.2|203385|203235|31
1636487790000|2021-11-09 19:56:30|203390.4|203240.4|203387.6|203237.6|203391.1|203241.1|203385.6|203235.6|32
1636487800000|2021-11-09 19:56:40|203388|203238|203373.1|203223.1|203389.5|203239.5|203372.9|203222.9|24
1636487810000|2021-11-09 19:56:50|203387.2|203237.2|203396.6|203246.6|203397|203247|203384.6|203234.6|32
1636487820000|2021-11-09 19:57:00|203396.1|203246.1|203426.3|203276.3|203433|203283|203393.2|203243.2|31
1636487830000|2021-11-09 19:57:10|203426.8|203276.8|203389|203239|203428.5|203278.5|203381.6|203231.6|30
1636487840000|2021-11-09 19:57:20|203390.1|203240.1|203381.5|203231.5|203397.9|203247.9|203380.9|203230.9|31
1636487850000|2021-11-09 19:57:30|203382.7|203232.7|203375.4|203225.4|203388.7|203238.7|203373.5|203223.5|28
1636487860000|2021-11-09 19:57:40|203377.4|203227.4|203388.7|203238.7|203388.7|203238.7|203371|203221|34
1636487870000|2021-11-09 19:57:50|203390|203240|203338.1|203288.1|203391.5|203288.1|203337.1|203214|32
1636487880000|2021-11-09 19:58:00|203386.8|203236.8|203391.3|203241.3|203393|203243|203386.8|203236.8|30
1636487890000|2021-11-09 19:58:10|203391.2|203241.2|203386.3|203236.3|203392|203242|203386.3|203236.3|22
1636487900000|2021-11-09 19:58:20|203386|203236|203387.6|203237.6|203388.5|203238.5|203370.3|203220.3|29
1636487910000|2021-11-09 19:58:30|203388.2|203238.2|203371.2|203221.2|203388.2|203238.2|203367.3|203217.3|27
1636487920000|2021-11-09 19:58:40|203371|203221|203363.6|203213.6|203378.4|203228.4|203353.3|203203.3|39
1636487930000|2021-11-09 19:58:50|203364.2|203214.2|203389.6|203239.6|203391|203241|203364.2|203214.2|34
1636487940000|2021-11-09 19:59:00|203389.8|203239.8|203394|203244|203397.3|203247.3|203378.9|203228.9|34
1636487950000|2021-11-09 19:59:10|203393.2|203243.2|203390.2|203240.2|203393.3|203243.3|203387.3|203237.3|29
1636487960000|2021-11-09 19:59:20|203389.7|203239.7|203388|203238|203392.2|203242.2|203381.4|203231.4|35
1636487970000|2021-11-09 19:59:30|203385.3|203235.3|203386|203236|203391.9|203241.9|203383.2|203233.2|37
1636487980000|2021-11-09 19:59:40|203386.1|203236.1|203386.4|203236.4|203391.7|203241.7|203383.5|203233.5|40
1636487990000|2021-11-09 19:59:50|203386.7|203236.7|203361.5|203211.5|203388.6|203238.6|203358|203208|37
1636488000000|2021-11-09 20:00:00|203362.5|203212.5|203360.2|203210.2|203363.5|203213.5|203357.3|203207.3|26
1636488010000|2021-11-09 20:00:10|203359.5|203209.5|203368.3|203218.3|203369.5|203219.5|203358.9|203208.9|34
1636488020000|2021-11-09 20:00:20|203367|203217|203352|203202|203367|203217|203352|203202|31
1636488030000|2021-11-09 20:00:30|203353.6|203203.6|203329.2|203179.2|203353.8|203203.8|203327.4|203177.4|29
1636488040000|2021-11-09 20:00:40|203331.1|203181.1|203319.5|203169.5|203331.2|203181.2|203318.8|203168.8|29
1636488050000|2021-11-09 20:00:50|203318.6|203168.6|203332.2|203182.2|203332.2|203182.2|203316.8|203166.8|28
1636488060000|2021-11-09 20:01:00|203332.1|203182.1|203337|203187|203340.6|203190.6|203331.3|203181.3|30
1636488070000|2021-11-09 20:01:10|203337.4|203187.4|203334.6|203184.6|203337.4|203187.4|203331.7|203181.7|26
1636488080000|2021-11-09 20:01:20|203335.1|203185.1|203327|203177|203335.3|203185.3|203325.6|203175.6|21
1636488090000|2021-11-09 20:01:30|203328|203178|203325.7|203175.7|203328.3|203178.3|203325|203175|21
1636488100000|2021-11-09 20:01:40|203325.8|203175.8|203326.6|203176.6|203331.5|203181.5|203325.6|203175.6|25
1636488110000|2021-11-09 20:01:50|203326.1|203176.1|203331.8|203181.8|203332.5|203182.5|203326.1|203176.1|19
1636488120000|2021-11-09 20:02:00|203335.1|203185.1|203325.3|203175.3|203336.2|203186.2|203322.7|203172.7|25
1636488130000|2021-11-09 20:02:10|203327.5|203177.5|203330.1|203180.1|203331.7|203181.7|203326.9|203176.9|27
1636488140000|2021-11-09 20:02:20|203330.3|203180.3|203326.9|203176.9|203330.5|203180.5|203326.9|203176.9|13
1636488150000|2021-11-09 20:02:30|203326.8|203176.8|203326|203176|203327.7|203177.7|203324.4|203174.4|15
1636488160000|2021-11-09 20:02:40|203326.1|203176.1|203330.9|203180.9|203336.5|203186.5|203326.1|203176.1|22
1636488170000|2021-11-09 20:02:50|203328.8|203178.8|203331|203181|203331.6|203181.6|203325|203175|24
1636488180000|2021-11-09 20:03:00|203331.6|203181.6|203328.2|203178.2|203334.1|203184.1|203327|203177|24
1636488190000|2021-11-09 20:03:10|203327.7|203177.7|203331.9|203181.9|203332.5|203182.5|203324.1|203174.1|27
1636488200000|2021-11-09 20:03:20|203332|203182|203330.5|203180.5|203332|203182|203330.5|203180.5|13
1636488210000|2021-11-09 20:03:30|203329.8|203179.8|203331.9|203181.9|203332.7|203182.7|203329.6|203179.6|16
1636488220000|2021-11-09 20:03:40|203331.8|203181.8|203335.7|203185.7|203336.9|203186.9|203331.3|203181.3|18
1636488230000|2021-11-09 20:03:50|203337.5|203187.5|203357|203207|203359.6|203209.6|203334.2|203184.2|24
1636488240000|2021-11-09 20:04:00|203358.8|203208.8|203342|203192|203358.8|203208.8|203335.9|203185.9|28
1636488250000|2021-11-09 20:04:10|203342.2|203192.2|203368.9|203218.9|203369|203219|203339.4|203189.4|35
1636488260000|2021-11-09 20:04:20|203370.3|203220.3|203382|203232|203385.6|203235.6|203368.3|203218.3|32
1636488270000|2021-11-09 20:04:30|203383.1|203233.1|203376.3|203226.3|203390.3|203240.3|203376.1|203226.1|32
1636488280000|2021-11-09 20:04:40|203376.1|203226.1|203375.1|203225.1|203380.3|203230.3|203373.2|203223.2|33
1636488290000|2021-11-09 20:04:50|203375.5|203225.5|203361.1|203211.1|203375.5|203225.5|203359.8|203209.8|26
1636488300000|2021-11-09 20:05:00|203360.6|203210.6|203366.3|203216.3|203367.8|203217.8|203360.3|203210.3|30
1636488310000|2021-11-09 20:05:10|203365.9|203215.9|203367.7|203217.7|203368.4|203218.4|203364.9|203214.9|23
1636488320000|2021-11-09 20:05:20|203367.6|203217.6|203368.6|203218.6|203370.8|203220.8|203367.1|203217.1|21
1636488330000|2021-11-09 20:05:30|203368.8|203218.8|203385.9|203235.9|203396.9|203246.9|203368.6|203218.6|35
1636488340000|2021-11-09 20:05:40|203386.5|203236.5|203391.6|203241.6|203392.3|203242.3|203379.4|203229.4|24
1636488350000|2021-11-09 20:05:50|203391.8|203241.8|203386.6|203236.6|203393.6|203243.6|203386.4|203236.4|27
1636488360000|2021-11-09 20:06:00|203388.2|203238.2|203388.9|203238.9|203392.5|203242.5|203385.4|203235.4|34
1636488370000|2021-11-09 20:06:10|203389.4|203239.4|203393.8|203243.8|203396.6|203246.6|203382.3|203232.3|31
1636488380000|2021-11-09 20:06:20|203393.5|203243.5|203394.1|203244.1|203394.5|203244.5|203386|203236|31
1636488390000|2021-11-09 20:06:30|203390.5|203240.5|203393.9|203243.9|203395.4|203245.4|203390.5|203240.5|24
1636488400000|2021-11-09 20:06:40|203392.9|203242.9|203395.3|203245.3|203395.8|203245.8|203392.6|203242.6|16
1636488410000|2021-11-09 20:06:50|203395.2|203245.2|203398|203248|203398.4|203248.4|203394.9|203244.9|13
1636488420000|2021-11-09 20:07:00|203398.1|203248.1|203394.1|203244.1|203399.1|203249.1|203394.1|203244.1|22
1636488430000|2021-11-09 20:07:10|203394.3|203244.3|203365.2|203215.2|203394.3|203244.3|203365.2|203215.2|17
1636488440000|2021-11-09 20:07:20|203365.4|203215.4|203365|203215|203367.8|203217.8|203360.3|203210.3|22
1636488450000|2021-11-09 20:07:30|203363.6|203213.6|203364.6|203214.6|203365.2|203215.2|203363.3|203213.3|21
1636488460000|2021-11-09 20:07:40|203363.4|203213.4|203363.3|203213.3|203363.7|203213.7|203362.8|203212.8|18
1636488470000|2021-11-09 20:07:50|203363.4|203213.4|203342.5|203192.5|203363.4|203213.4|203341.4|203191.4|22
1636488480000|2021-11-09 20:08:00|203341.9|203191.9|203334.8|203184.8|203344|203194|203329.1|203179.1|30
1636488490000|2021-11-09 20:08:10|203334.1|203184.1|203373|203223|203376.2|203226.2|203333.8|203183.8|18
1636488500000|2021-11-09 20:08:20|203372.9|203222.9|203359.5|203209.5|203372.9|203222.9|203359.5|203209.5|18
1636488510000|2021-11-09 20:08:30|203359.6|203209.6|203361.1|203211.1|203361.5|203211.5|203358.7|203208.7|26
1636488520000|2021-11-09 20:08:40|203361.6|203211.6|203360.1|203210.1|203363.3|203213.3|203360.1|203210.1|25
1636488530000|2021-11-09 20:08:50|203360|203210|203357.8|203207.8|203360.2|203210.2|203357.8|203207.8|14
1636488540000|2021-11-09 20:09:00|203357.6|203207.6|203358.8|203208.8|203359.8|203209.8|203353.8|203203.8|22
1636488550000|2021-11-09 20:09:10|203358.3|203208.3|203357.4|203207.4|203360.4|203210.4|203357.4|203207.4|18
1636488560000|2021-11-09 20:09:20|203356.3|203206.3|203357.2|203207.2|203359.1|203209.1|203356.3|203206.3|19
1636488570000|2021-11-09 20:09:30|203357.6|203207.6|203356.7|203206.7|203358.6|203208.6|203355.1|203205.1|16
1636488580000|2021-11-09 20:09:40|203356.9|203206.9|203356.7|203206.7|203359.3|203209.3|203356.7|203206.7|17
1636488590000|2021-11-09 20:09:50|203357.5|203207.5|203355.9|203205.9|203358.1|203208.1|203354.1|203204.1|24
1636488600000|2021-11-09 20:10:00|203356.2|203206.2|203355.7|203205.7|203357|203207|203348.4|203198.4|23
1636488610000|2021-11-09 20:10:10|203354.5|203204.5|203356.8|203206.8|203359.9|203209.9|203339.2|203189.2|30
1636488620000|2021-11-09 20:10:20|203357.5|203207.5|203362|203212|203362|203212|203357|203207|23
1636488630000|2021-11-09 20:10:30|203360.4|203210.4|203361.8|203211.8|203363.8|203213.8|203360.1|203210.1|23
1636488640000|2021-11-09 20:10:40|203361.9|203211.9|203362.3|203212.3|203366.2|203216.2|203358.8|203208.8|26
1636488650000|2021-11-09 20:10:50|203363.1|203213.1|203361.8|203211.8|203363.1|203213.1|203360.5|203210.5|17
1636488660000|2021-11-09 20:11:00|203362|203212|203362.3|203212.3|203363.4|203213.4|203360.7|203210.7|21
1636488670000|2021-11-09 20:11:10|203362.4|203212.4|203365.6|203215.6|203366.8|203216.8|203362.4|203212.4|22
1636488680000|2021-11-09 20:11:20|203366.7|203216.7|203368.2|203218.2|203369.1|203219.1|203362.4|203212.4|27
1636488690000|2021-11-09 20:11:30|203367.6|203217.6|203324.6|203174.6|203367.6|203217.6|203324.6|203174.6|25
1636488700000|2021-11-09 20:11:40|203325.2|203175.2|203330.5|203180.5|203332.7|203182.7|203324.4|203174.4|19
1636488710000|2021-11-09 20:11:50|203331.2|203181.2|203332.6|203182.6|203333.8|203183.8|203330.4|203180.4|20
1636488720000|2021-11-09 20:12:00|203333|203183|203307.9|203157.9|203333|203183|203305|203155|25
1636488730000|2021-11-09 20:12:10|203295.9|203145.9|203285.1|203135.1|203299.1|203149.1|203285|203135|28
1636488740000|2021-11-09 20:12:20|203284.1|203134.1|203284.5|203134.5|203285.3|203135.3|203281.1|203131.1|19
1636488750000|2021-11-09 20:12:30|203286.4|203136.4|203285.1|203135.1|203286.6|203136.6|203284.3|203134.3|17
1636488760000|2021-11-09 20:12:40|203290.3|203140.3|203286.8|203136.8|203290.3|203140.3|203285.5|203135.5|21
1636488770000|2021-11-09 20:12:50|203287.2|203137.2|203284.1|203134.1|203288.4|203138.4|203284.1|203134.1|22
1636488780000|2021-11-09 20:13:00|203284.2|203134.2|203284.4|203134.4|203284.4|203134.4|203283|203133|20
1636488790000|2021-11-09 20:13:10|203284.5|203134.5|203239.8|203089.8|203284.7|203134.7|203227.5|203077.5|33
1636488800000|2021-11-09 20:13:20|203239.4|203089.4|203224.4|203074.4|203239.9|203089.9|203223.8|203073.8|22
1636488810000|2021-11-09 20:13:30|203225.1|203075.1|203227.5|203077.5|203228.3|203078.3|203224.9|203074.9|26
1636488820000|2021-11-09 20:13:40|203227.8|203077.8|203217.6|203067.6|203228.1|203078.1|203217.2|203067.2|21
1636488830000|2021-11-09 20:13:50|203218.1|203068.1|203220.9|203070.9|203222|203072|203217.4|203067.4|21
1636488840000|2021-11-09 20:14:00|203220.7|203070.7|203220.6|203070.6|203223.8|203073.8|203219.4|203069.4|23
1636488850000|2021-11-09 20:14:10|203220.7|203070.7|203226.1|203076.1|203228.3|203078.3|203220.2|203070.2|25
1636488860000|2021-11-09 20:14:20|203225.6|203075.6|203241.2|203091.2|203242.9|203092.9|203225.6|203075.6|26
1636488870000|2021-11-09 20:14:30|203241.4|203091.4|203249.2|203099.2|203260.7|203110.7|203238.1|203088.1|29
1636488880000|2021-11-09 20:14:40|203249.9|203099.9|203249.8|203099.8|203250.8|203100.8|203248.3|203098.3|23
1636488890000|2021-11-09 20:14:50|203250.1|203100.1|203253.2|203103.2|203253.2|203103.2|203249.1|203099.1|15
1636488900000|2021-11-09 20:15:00|203253.1|203103.1|203268.7|203118.7|203272.1|203122.1|203252.2|203102.2|30
1636488910000|2021-11-09 20:15:10|203268.2|203118.2|203278|203128|203282.4|203132.4|203268.2|203118.2|30
1636488920000|2021-11-09 20:15:20|203277.6|203127.6|203276.2|203126.2|203281|203131|203265.4|203115.4|29
1636488930000|2021-11-09 20:15:30|203275|203125|203275|203125|203277|203127|203273|203123|25
1636488940000|2021-11-09 20:15:40|203275.8|203125.8|203278.1|203128.1|203278.4|203128.4|203275.8|203125.8|19
1636488950000|2021-11-09 20:15:50|203278.2|203128.2|203280.2|203130.2|203281.6|203131.6|203274.9|203124.9|18
1636488960000|2021-11-09 20:16:00|203279.9|203129.9|203285.1|203135.1|203285.1|203135.1|203279.1|203129.1|26
1636488970000|2021-11-09 20:16:10|203285.5|203135.5|203285.6|203135.6|203287.9|203137.9|203284.4|203134.4|26
1636488980000|2021-11-09 20:16:20|203285.7|203135.7|203281.9|203131.9|203287.6|203137.6|203279.8|203129.8|28
1636488990000|2021-11-09 20:16:30|203282.5|203132.5|203283.6|203133.6|203304.7|203154.7|203276.3|203126.3|26
1636489000000|2021-11-09 20:16:40|203284.1|203134.1|203259.2|203109.2|203285.5|203135.5|203247.8|203097.8|32
1636489010000|2021-11-09 20:16:50|203259.4|203109.4|203279.4|203129.4|203279.9|203129.9|203258|203108|20
1636489020000|2021-11-09 20:17:00|203279|203129|203282.9|203132.9|203283.8|203133.8|203279|203129|17
1636489030000|2021-11-09 20:17:10|203285.5|203135.5|203283.6|203133.6|203285.5|203135.5|203280|203130|28
1636489040000|2021-11-09 20:17:20|203282.2|203132.2|203283.1|203133.1|203286.4|203136.4|203275.3|203125.3|20
1636489050000|2021-11-09 20:17:30|203288.3|203138.3|203288.5|203138.5|203294.2|203144.2|203286|203136|30
1636489060000|2021-11-09 20:17:40|203290.3|203140.3|203288.5|203138.5|203292|203142|203283.6|203133.6|26
1636489070000|2021-11-09 20:17:50|203285.7|203135.7|203289.5|203139.5|203290.1|203140.1|203285.7|203135.7|15
1636489080000|2021-11-09 20:18:00|203286.9|203136.9|203288|203138|203295.9|203145.9|203278.6|203128.6|30
1636489090000|2021-11-09 20:18:10|203287.4|203137.4|203292.2|203142.2|203294.6|203144.6|203286.4|203136.4|25
1636489100000|2021-11-09 20:18:20|203291.4|203141.4|203291.5|203141.5|203292.9|203142.9|203289.5|203139.5|18
1636489110000|2021-11-09 20:18:30|203291.9|203141.9|203291.1|203141.1|203291.9|203141.9|203290.4|203140.4|14
1636489120000|2021-11-09 20:18:40|203296.1|203146.1|203293.8|203143.8|203297.2|203147.2|203290.1|203140.1|19
1636489130000|2021-11-09 20:18:50|203293.5|203143.5|203295.5|203145.5|203297.4|203147.4|203290.5|203140.5|21
1636489140000|2021-11-09 20:19:00|203294.6|203144.6|203297.7|203147.7|203302.4|203152.4|203294.1|203144.1|30
1636489150000|2021-11-09 20:19:10|203297.3|203147.3|203299.6|203149.6|203301.5|203151.5|203295.1|203145.1|25
1636489160000|2021-11-09 20:19:20|203299.2|203149.2|203288.5|203138.5|203299.2|203149.2|203286.3|203136.3|31
1636489170000|2021-11-09 20:19:30|203289|203139|203288.7|203138.7|203289.7|203139.7|203287.8|203137.8|15
1636489180000|2021-11-09 20:19:40|203289.3|203139.3|203311.7|203161.7|203313.4|203163.4|203288.9|203138.9|28
1636489190000|2021-11-09 20:19:50|203312|203162|203311.6|203161.6|203314.6|203164.6|203307.3|203157.3|21
1636489200000|2021-11-09 20:20:00|203312.1|203162.1|203309.3|203159.3|203312.1|203162.1|203309|203159|21
1636489210000|2021-11-09 20:20:10|203285.1|203135.1|203286.6|203136.6|203295.8|203145.8|203282.3|203132.3|30
1636489220000|2021-11-09 20:20:20|203288.3|203138.3|203293.1|203143.1|203293.3|203143.3|203287.6|203137.6|19
1636489230000|2021-11-09 20:20:30|203292.9|203142.9|203293.1|203143.1|203296.8|203146.8|203289.5|203139.5|23
1636489240000|2021-11-09 20:20:40|203291.4|203141.4|203302.8|203152.8|203302.8|203152.8|203291.1|203141.1|24
1636489250000|2021-11-09 20:20:50|203303.7|203153.7|203303.5|203153.5|203306.8|203156.8|203302.6|203152.6|24
1636489260000|2021-11-09 20:21:00|203303.6|203153.6|203304.7|203154.7|203307.8|203157.8|203303.2|203153.2|19
1636489270000|2021-11-09 20:21:10|203304.4|203154.4|203310.7|203160.7|203315.3|203165.3|203304.4|203154.4|18
1636489280000|2021-11-09 20:21:20|203311|203161|203304.2|203154.2|203312.7|203162.7|203302.4|203152.4|26
1636489290000|2021-11-09 20:21:30|203304|203154|203308.3|203158.3|203310.2|203160.2|203304|203154|15
1636489300000|2021-11-09 20:21:40|203308|203158|203306.9|203156.9|203308.1|203158.1|203305.4|203155.4|16
1636489310000|2021-11-09 20:21:50|203301.8|203151.8|203311.8|203161.8|203311.8|203161.8|203301.5|203151.5|25
1636489320000|2021-11-09 20:22:00|203311.9|203161.9|203310.1|203160.1|203312.3|203211.2|203258.5|203160.1|23
1636489330000|2021-11-09 20:22:10|203309.8|203159.8|203312|203162|203312|203162|203309.6|203159.6|20
1636489340000|2021-11-09 20:22:20|203311.4|203161.4|203312|203162|203312.4|203162.4|203308.4|203158.4|19
1636489350000|2021-11-09 20:22:30|203312.3|203162.3|203307.8|203157.8|203312.4|203162.4|203307.2|203157.2|18
1636489360000|2021-11-09 20:22:40|203312.8|203162.8|203286.5|203136.5|203312.8|203162.8|203279.5|203129.5|28
1636489370000|2021-11-09 20:22:50|203287.2|203137.2|203285.1|203135.1|203291|203141|203276.6|203126.6|31
1636489380000|2021-11-09 20:23:00|203285.6|203135.6|203278.2|203128.2|203291.4|203141.4|203275.9|203125.9|30
1636489390000|2021-11-09 20:23:10|203277.8|203127.8|203288.1|203138.1|203290.3|203140.3|203277.1|203127.1|27
1636489400000|2021-11-09 20:23:20|203287|203137|203283.9|203133.9|203289.2|203139.2|203273|203123|27
1636489410000|2021-11-09 20:23:30|203283.8|203133.8|203282.7|203132.7|203285|203135|203282|203132|18
1636489420000|2021-11-09 20:23:40|203282.6|203132.6|203283.2|203133.2|203288.3|203138.3|203280.5|203130.5|20
1636489430000|2021-11-09 20:23:50|203282.9|203132.9|203278.3|203128.3|203283.9|203133.9|203276.4|203126.4|20
1636489440000|2021-11-09 20:24:00|203277.6|203127.6|203278.8|203128.8|203282|203132|203277.2|203127.2|28
1636489450000|2021-11-09 20:24:10|203278.9|203128.9|203277.8|203127.8|203279.1|203129.1|203260.5|203110.5|23
1636489460000|2021-11-09 20:24:20|203277.1|203127.1|203279|203129|203280|203130|203273.5|203123.5|21
1636489470000|2021-11-09 20:24:30|203278.4|203128.4|203258.6|203108.6|203278.8|203128.8|203258.6|203108.6|28
1636489480000|2021-11-09 20:24:40|203251.9|203101.9|203242.4|203092.4|203252|203102|203233.8|203083.8|32
1636489490000|2021-11-09 20:24:50|203242|203092|203243.7|203093.7|203244.1|203094.1|203242|203092|9
1636489500000|2021-11-09 20:25:00|203244.5|203094.5|203249|203099|203277.4|203127.4|203242.5|203092.5|35
1636489510000|2021-11-09 20:25:10|203248.9|203098.9|203254.8|203104.8|203256|203106|203248.9|203098.9|25
1636489520000|2021-11-09 20:25:20|203253.6|203103.6|203262.5|203112.5|203262.5|203112.5|203253.6|203103.6|24
1636489530000|2021-11-09 20:25:30|203261.4|203111.4|203262.2|203112.2|203263.1|203113.1|203260.3|203110.3|19
1636489540000|2021-11-09 20:25:40|203259.8|203109.8|203270.1|203120.1|203273|203123|203259.8|203109.8|23
1636489550000|2021-11-09 20:25:50|203269.9|203119.9|203283.7|203133.7|203285|203135|203256|203106|25
1636489560000|2021-11-09 20:26:00|203283.8|203133.8|203290.3|203140.3|203291.2|203141.2|203283.7|203133.7|29
1636489570000|2021-11-09 20:26:10|203290.4|203140.4|203287.4|203137.4|203290.8|203140.8|203286|203136|25
1636489580000|2021-11-09 20:26:20|203287.3|203137.3|203290.7|203140.7|203294.1|203144.1|203286.2|203136.2|23
1636489590000|2021-11-09 20:26:30|203290.8|203140.8|203300.9|203150.9|203302|203152|203288.5|203138.5|23
1636489600000|2021-11-09 20:26:40|203300.2|203150.2|203301.8|203151.8|203301.9|203151.9|203299|203149|17
1636489610000|2021-11-09 20:26:50|203301.4|203151.4|203300.4|203150.4|203301.6|203151.6|203300.4|203150.4|12
1636489620000|2021-11-09 20:27:00|203300.7|203150.7|203301.1|203151.1|203302.2|203152.2|203300.1|203150.1|11
1636489630000|2021-11-09 20:27:10|203301|203151|203299.2|203149.2|203302.6|203152.6|203299|203149|13
1636489640000|2021-11-09 20:27:20|203299.7|203149.7|203301|203151|203303.7|203153.7|203299.1|203149.1|20
1636489650000|2021-11-09 20:27:30|203301.1|203151.1|203303.5|203153.5|203303.7|203153.7|203296.6|203146.6|17
1636489660000|2021-11-09 20:27:40|203303.4|203153.4|203302.1|203152.1|203303.4|203153.4|203300.3|203150.3|15
1636489670000|2021-11-09 20:27:50|203302.5|203152.5|203300.2|203150.2|203302.5|203152.5|203299.5|203149.5|16
1636489680000|2021-11-09 20:28:00|203299.1|203149.1|203313|203163|203315.2|203165.2|203298.8|203148.8|26
1636489690000|2021-11-09 20:28:10|203313.9|203163.9|203351.3|203201.3|203355.1|203205.1|203311.8|203161.8|23
1636489700000|2021-11-09 20:28:20|203352.1|203202.1|203352.3|203202.3|203352.4|203202.4|203349.3|203199.3|21
1636489710000|2021-11-09 20:28:30|203354.2|203204.2|203352.8|203202.8|203354.2|203204.2|203352.2|203202.2|8
1636489720000|2021-11-09 20:28:40|203353.8|203203.8|203365.2|203215.2|203368.6|203218.6|203353.3|203203.3|19
1636489730000|2021-11-09 20:28:50|203364.2|203214.2|203369.4|203219.4|203375.3|203225.3|203363.2|203213.2|34
1636489740000|2021-11-09 20:29:00|203369.7|203219.7|203353.8|203203.8|203372.9|203222.9|203352.6|203202.6|24
1636489750000|2021-11-09 20:29:10|203354.5|203204.5|203369.3|203219.3|203377.3|203227.3|203353.9|203203.9|35
1636489760000|2021-11-09 20:29:20|203371|203221|203375.3|203225.3|203376.8|203226.8|203369.6|203219.6|28
1636489770000|2021-11-09 20:29:30|203375.1|203225.1|203372.3|203222.3|203375.1|203225.1|203372.3|203222.3|10
1636489780000|2021-11-09 20:29:40|203372.2|203222.2|203385.4|203235.4|203386.1|203236.1|203371.9|203221.9|19
1636489790000|2021-11-09 20:29:50|203384.9|203234.9|203420|203270|203421.9|203271.9|203384.8|203234.8|27
1636489800000|2021-11-09 20:30:00|203418.3|203268.3|203404.3|203254.3|203419|203269|203400|203250|30
1636489810000|2021-11-09 20:30:10|203416.9|203266.9|203406.8|203256.8|203420.9|203270.9|203401.7|203251.7|30
1636489820000|2021-11-09 20:30:20|203405.1|203255.1|203412.7|203262.7|203434.4|203284.4|203403.7|203253.7|34
1636489830000|2021-11-09 20:30:30|203419.4|203269.4|203385|203235|203419.4|203269.4|203370.6|203220.6|27
1636489840000|2021-11-09 20:30:40|203384.2|203234.2|203393.3|203243.3|203394.8|203244.8|203383.9|203233.9|19
1636489850000|2021-11-09 20:30:50|203393.2|203243.2|203399.2|203249.2|203399.2|203249.2|203393.2|203243.2|22
1636489860000|2021-11-09 20:31:00|203399.8|203249.8|203401.7|203251.7|203402.3|203252.3|203396.5|203246.5|24
1636489870000|2021-11-09 20:31:10|203401.8|203251.8|203394.6|203244.6|203411.7|203261.7|203394.5|203244.5|28
1636489880000|2021-11-09 20:31:20|203389.9|203239.9|203373.4|203223.4|203389.9|203239.9|203369.7|203219.7|25
1636489890000|2021-11-09 20:31:30|203373.1|203223.1|203373|203223|203392.1|203242.1|203367.7|203217.7|24
1636489900000|2021-11-09 20:31:40|203373.3|203223.3|203368.8|203218.8|203376|203226|203368.8|203218.8|25
1636489910000|2021-11-09 20:31:50|203369.1|203219.1|203359.6|203209.6|203369.1|203219.1|203358.4|203208.4|24
1636489920000|2021-11-09 20:32:00|203358.8|203208.8|203357.9|203207.9|203363.6|203213.6|203355.8|203205.8|32
1636489930000|2021-11-09 20:32:10|203358.1|203208.1|203335.1|203185.1|203359.3|203209.3|203332.5|203182.5|24
1636489940000|2021-11-09 20:32:20|203333.3|203183.3|203319|203169|203333.3|203183.3|203311.9|203161.9|32
1636489950000|2021-11-09 20:32:30|203318.1|203168.1|203351.9|203201.9|203355.5|203205.5|203318.1|203168.1|27
1636489960000|2021-11-09 20:32:40|203351.4|203201.4|203314|203164|203353.5|203203.5|203313.3|203163.3|22
1636489970000|2021-11-09 20:32:50|203312|203162|203313.3|203163.3|203316.9|203166.9|203312|203162|17
1636489980000|2021-11-09 20:33:00|203314.1|203164.1|203363.9|203213.9|203365.2|203215.2|203314.1|203164.1|29
1636489990000|2021-11-09 20:33:10|203363.5|203213.5|203366.1|203216.1|203368.5|203218.5|203361.9|203211.9|29
1636490000000|2021-11-09 20:33:20|203362.9|203212.9|203364.7|203214.7|203367.8|203217.8|203349.3|203199.3|22
1636490010000|2021-11-09 20:33:30|203365.3|203215.3|203354.9|203204.9|203365.3|203215.3|203354.9|203204.9|21
1636490020000|2021-11-09 20:33:40|203354.5|203204.5|203347.2|203197.2|203354.8|203204.8|203346.2|203196.2|19
1636490030000|2021-11-09 20:33:50|203347.1|203197.1|203357.9|203207.9|203360.1|203210.1|203347|203197|23
1636490040000|2021-11-09 20:34:00|203355|203205|203362.1|203212.1|203388.4|203238.4|203355|203205|36
1636490050000|2021-11-09 20:34:10|203362.5|203212.5|203363.2|203213.2|203365.1|203215.1|203356.7|203206.7|30
1636490060000|2021-11-09 20:34:20|203365.4|203215.4|203367|203217|203367.9|203217.9|203360.9|203210.9|31
1636490070000|2021-11-09 20:34:30|203367.1|203217.1|203400.7|203250.7|203402.7|203252.7|203366.6|203216.6|32
1636490080000|2021-11-09 20:34:40|203395.4|203245.4|203413.1|203263.1|203413.9|203263.9|203394.4|203244.4|29
1636490090000|2021-11-09 20:34:50|203412.5|203262.5|203407.5|203257.5|203417.5|203267.5|203407|203257|25
1636490100000|2021-11-09 20:35:00|203407.6|203257.6|203410.4|203260.4|203412.9|203262.9|203404.3|203254.3|27
1636490110000|2021-11-09 20:35:10|203411.4|203261.4|203417.1|203267.1|203420|203270|203411.3|203261.3|27
1636490120000|2021-11-09 20:35:20|203416|203266|203422.2|203272.2|203422.2|203272.2|203416|203266|20
1636490130000|2021-11-09 20:35:30|203421.8|203271.8|203421.3|203271.3|203421.9|203271.9|203420.9|203270.9|12
1636490140000|2021-11-09 20:35:40|203420.9|203270.9|203421.2|203271.2|203421.6|203271.6|203417.6|203267.6|20
1636490150000|2021-11-09 20:35:50|203421|203271|203420.5|203270.5|203421|203271|203418.5|203268.5|17
1636490160000|2021-11-09 20:36:00|203420.6|203270.6|203419.9|203269.9|203421|203271|203417|203267|23
1636490170000|2021-11-09 20:36:10|203421.8|203271.8|203419.6|203269.6|203421.9|203312|203362|203263.4|26
1636490180000|2021-11-09 20:36:20|203419.4|203269.4|203419.7|203269.7|203420.7|203270.7|203418.6|203268.6|17
1636490190000|2021-11-09 20:36:30|203418.6|203268.6|203419.9|203269.9|203420.5|203270.5|203416.3|203266.3|19
1636490200000|2021-11-09 20:36:40|203419.5|203269.5|203416.5|203266.5|203419.7|203269.7|203416.5|203266.5|21
1636490210000|2021-11-09 20:36:50|203416.4|203266.4|203411.1|203261.1|203416.4|203266.4|203409.1|203259.1|26
1636490220000|2021-11-09 20:37:00|203411.4|203261.4|203414.6|203264.6|203414.6|203264.6|203410.1|203260.1|25
1636490230000|2021-11-09 20:37:10|203414.8|203264.8|203415.3|203265.3|203415.7|203265.7|203413.9|203263.9|19
1636490240000|2021-11-09 20:37:20|203415.6|203265.6|203412.7|203262.7|203416.8|203266.8|203412.7|203262.7|16
1636490250000|2021-11-09 20:37:30|203412.3|203262.3|203407.8|203257.8|203415.3|203265.3|203403.7|203253.7|30
1636490260000|2021-11-09 20:37:40|203407.7|203257.7|203405.1|203255.1|203412.7|203262.7|203404.6|203254.6|30
1636490270000|2021-11-09 20:37:50|203404.8|203254.8|203404.5|203254.5|203405.3|203255.3|203402.9|203252.9|12
1636490280000|2021-11-09 20:38:00|203404.1|203254.1|203403|203253|203407.4|203257.4|203400.1|203250.1|22
1636490290000|2021-11-09 20:38:10|203405.4|203255.4|203407.6|203257.6|203409.2|203259.2|203403.3|203253.3|22
1636490300000|2021-11-09 20:38:20|203408.2|203258.2|203408.1|203258.1|203408.6|203258.6|203406.9|203256.9|21
1636490310000|2021-11-09 20:38:30|203408.4|203258.4|203397|203247|203408.8|203258.8|203394.5|203244.5|25
1636490320000|2021-11-09 20:38:40|203397.4|203247.4|203392.5|203242.5|203398.3|203248.3|203392.5|203242.5|23
1636490330000|2021-11-09 20:38:50|203397.2|203247.2|203355.6|203205.6|203397.2|203247.2|203346.7|203196.7|36
1636490340000|2021-11-09 20:39:00|203354.6|203204.6|203358.6|203208.6|203359.2|203209.2|203354.4|203204.4|28
1636490350000|2021-11-09 20:39:10|203359|203209|203360.2|203210.2|203363.5|203213.5|203350.5|203200.5|32
1636490360000|2021-11-09 20:39:20|203361.1|203211.1|203372.9|203222.9|203375.3|203225.3|203357.7|203207.7|33
1636490370000|2021-11-09 20:39:30|203373.2|203223.2|203375.8|203225.8|203376.2|203226.2|203372.6|203222.6|20
1636490380000|2021-11-09 20:39:40|203375.3|203225.3|203322.4|203172.4|203375.9|203225.9|203316.5|203166.5|36
1636490390000|2021-11-09 20:39:50|203322.7|203172.7|203313.8|203163.8|203322.7|203172.7|203311.3|203161.3|27
1636490400000|2021-11-09 20:40:00|203315|203165|203315.2|203165.2|203322.4|203172.4|203315|203165|29
1636490410000|2021-11-09 20:40:10|203313.7|203163.7|203312.4|203162.4|203314.3|203164.3|203311.4|203161.4|22
1636490420000|2021-11-09 20:40:20|203310.1|203160.1|203312|203162|203312|203162|203296.2|203146.2|28
1636490430000|2021-11-09 20:40:30|203311.5|203161.5|203300.8|203150.8|203311.5|203161.5|203294.1|203144.1|30
1636490440000|2021-11-09 20:40:40|203300|203150|203289.3|203139.3|203304.1|203154.1|203286.4|203136.4|29
1636490450000|2021-11-09 20:40:50|203289|203139|203290.3|203140.3|203291.3|203141.3|203286.7|203136.7|25
1636490460000|2021-11-09 20:41:00|203289.7|203139.7|203285.9|203135.9|203290.8|203140.8|203285.4|203135.4|20
1636490470000|2021-11-09 20:41:10|203289.5|203139.5|203294.6|203144.6|203294.6|203144.6|203289.3|203139.3|19
1636490480000|2021-11-09 20:41:20|203294.5|203144.5|203292.8|203142.8|203294.7|203144.7|203292.7|203142.7|19
1636490490000|2021-11-09 20:41:30|203294|203144|203297.3|203147.3|203299.9|203149.9|203293.3|203143.3|23
1636490500000|2021-11-09 20:41:40|203294.5|203144.5|203291.4|203141.4|203295.3|203145.3|203291.4|203141.4|21
1636490510000|2021-11-09 20:41:50|203292.4|203142.4|203289.5|203139.5|203294.8|203144.8|203289.5|203139.5|22
1636490520000|2021-11-09 20:42:00|203290|203140|203284.7|203134.7|203290.4|203140.4|203284.2|203134.2|24
1636490530000|2021-11-09 20:42:10|203285.1|203135.1|203280.7|203130.7|203287|203137|203280.1|203130.1|22
1636490540000|2021-11-09 20:42:20|203280.6|203130.6|203278.6|203128.6|203280.6|203130.6|203276.9|203126.9|22
1636490550000|2021-11-09 20:42:30|203279.6|203129.6|203280|203130|203281.1|203131.1|203276.9|203126.9|27
1636490560000|2021-11-09 20:42:40|203279.9|203129.9|203275.7|203125.7|203280.4|203130.4|203275.7|203125.7|18
1636490570000|2021-11-09 20:42:50|203276.1|203126.1|203278|203128|203279.7|203129.7|203276.1|203126.1|15
1636490580000|2021-11-09 20:43:00|203279.6|203129.6|203282.2|203132.2|203282.2|203132.2|203278.5|203128.5|14
1636490590000|2021-11-09 20:43:10|203279|203129|203282.6|203132.6|203290.6|203140.6|203279|203129|27
1636490600000|2021-11-09 20:43:20|203282.1|203132.1|203282.4|203132.4|203284|203134|203280.5|203130.5|33
1636490610000|2021-11-09 20:43:30|203280.6|203130.6|203279.5|203129.5|203283.4|203133.4|203279.1|203129.1|22
1636490620000|2021-11-09 20:43:40|203277.8|203127.8|203287.4|203137.4|203306.2|203156.2|203277.8|203127.8|30
1636490630000|2021-11-09 20:43:50|203287|203137|203285.2|203135.2|203287.7|203137.7|203281.2|203131.2|24
1636490640000|2021-11-09 20:44:00|203285.3|203135.3|203281.6|203131.6|203286.5|203136.5|203278.4|203128.4|30
1636490650000|2021-11-09 20:44:10|203281.5|203131.5|203279.1|203129.1|203282.2|203132.2|203274.2|203124.2|26
1636490660000|2021-11-09 20:44:20|203276.1|203126.1|203277.5|203127.5|203278.2|203128.2|203271.9|203121.9|29
1636490670000|2021-11-09 20:44:30|203280.1|203130.1|203277.8|203127.8|203282.6|203132.6|203277.8|203127.8|30
1636490680000|2021-11-09 20:44:40|203277.3|203127.3|203268.5|203118.5|203277.3|203127.3|203268|203118|26
1636490690000|2021-11-09 20:44:50|203268.6|203118.6|203268.5|203118.5|203269.8|203119.8|203268.2|203118.2|15
1636490700000|2021-11-09 20:45:00|203273|203123|203280.7|203130.7|203283.8|203133.8|203273|203123|32
1636490710000|2021-11-09 20:45:10|203281.5|203131.5|203281.3|203131.3|203282.2|203132.2|203277.6|203127.6|24
1636490720000|2021-11-09 20:45:20|203283|203133|203281.4|203131.4|203284.4|203134.4|203279.3|203129.3|35
1636490730000|2021-11-09 20:45:30|203282.7|203132.7|203279.3|203129.3|203283.1|203133.1|203278.8|203128.8|27
1636490740000|2021-11-09 20:45:40|203279.5|203129.5|203276.3|203126.3|203279.9|203129.9|203276.3|203126.3|29
1636490750000|2021-11-09 20:45:50|203276.7|203126.7|203284.8|203134.8|203284.8|203134.8|203275.9|203125.9|27
1636490760000|2021-11-09 20:46:00|203284.2|203134.2|203284.2|203134.2|203284.5|203134.5|203282.8|203132.8|18
1636490770000|2021-11-09 20:46:10|203283.9|203133.9|203286.5|203136.5|203286.6|203136.6|203283.6|203133.6|20
1636490780000|2021-11-09 20:46:20|203286.6|203136.6|203283.9|203133.9|203288.2|203138.2|203283|203133|23
1636490790000|2021-11-09 20:46:30|203297.4|203147.4|203333|203183|203337.3|203187.3|203297.4|203147.4|26
1636490800000|2021-11-09 20:46:40|203333.2|203183.2|203335.7|203185.7|203338.5|203188.5|203332.5|203182.5|19
1636490810000|2021-11-09 20:46:50|203334.7|203184.7|203336|203186|203337.4|203187.4|203333|203183|17
1636490820000|2021-11-09 20:47:00|203336.8|203186.8|203348|203198|203358.1|203208.1|203336.8|203186.8|28
1636490830000|2021-11-09 20:47:10|203347.7|203197.7|203326.7|203176.7|203351.4|203201.4|203326.7|203176.7|25
1636490840000|2021-11-09 20:47:20|203325.7|203175.7|203309.3|203159.3|203325.7|203175.7|203307.2|203157.2|20
1636490850000|2021-11-09 20:47:30|203308.6|203158.6|203306.5|203156.5|203309.8|203159.8|203305.3|203155.3|13
1636490860000|2021-11-09 20:47:40|203308.2|203158.2|203308.9|203158.9|203309.8|203159.8|203306.8|203156.8|12
1636490870000|2021-11-09 20:47:50|203308.3|203158.3|203274.2|203124.2|203308.9|203158.9|203274.2|203124.2|26
1636490880000|2021-11-09 20:48:00|203277.2|203127.2|203277.7|203127.7|203279.4|203129.4|203273.8|203123.8|23
1636490890000|2021-11-09 20:48:10|203276.2|203126.2|203276.3|203126.3|203278.3|203128.3|203273.1|203123.1|23
1636490900000|2021-11-09 20:48:20|203276.6|203126.6|203287.4|203137.4|203288|203138|203276.5|203126.5|25
1636490910000|2021-11-09 20:48:30|203297|203147|203298.4|203148.4|203301.7|203151.7|203297|203147|26
1636490920000|2021-11-09 20:48:40|203300.4|203150.4|203300.9|203150.9|203305.8|203155.8|203298.4|203148.4|26
1636490930000|2021-11-09 20:48:50|203301.2|203151.2|203306.3|203156.3|203306.8|203156.8|203299.1|203149.1|18
1636490940000|2021-11-09 20:49:00|203306.9|203156.9|203306.5|203156.5|203307.6|203157.6|203299.8|203149.8|21
1636490950000|2021-11-09 20:49:10|203306.4|203156.4|203307.8|203157.8|203307.8|203157.8|203306|203156|18
1636490960000|2021-11-09 20:49:20|203307.7|203157.7|203306.2|203156.2|203307.7|203157.7|203305.8|203155.8|16
1636490970000|2021-11-09 20:49:30|203306.1|203156.1|203305.5|203155.5|203309.7|203159.7|203305.4|203155.4|14
1636490980000|2021-11-09 20:49:40|203306|203156|203306.6|203156.6|203307.2|203157.2|203305.4|203155.4|11
1636490990000|2021-11-09 20:49:50|203308|203158|203312.6|203162.6|203313.1|203163.1|203308|203158|16
1636491000000|2021-11-09 20:50:00|203313|203163|203312.8|203162.8|203313.4|203163.4|203312|203162|16
1636491010000|2021-11-09 20:50:10|203311.9|203161.9|203306.2|203156.2|203313.2|203163.2|203305|203155|20
1636491020000|2021-11-09 20:50:20|203306.3|203156.3|203315.6|203165.6|203321.9|203171.9|203305.2|203155.2|28
1636491030000|2021-11-09 20:50:30|203315|203165|203320.9|203170.9|203322.6|203172.6|203314.6|203164.6|20
1636491040000|2021-11-09 20:50:40|203320.4|203170.4|203320.4|203170.4|203321.5|203171.5|203319.1|203169.1|22
1636491050000|2021-11-09 20:50:50|203319|203169|203313.8|203163.8|203324.1|203174.1|203309.8|203159.8|25
1636491060000|2021-11-09 20:51:00|203314|203164|203318|203168|203318.3|203168.3|203313.9|203163.9|21
1636491070000|2021-11-09 20:51:10|203318.1|203168.1|203325.9|203175.9|203326.2|203176.2|203316.4|203166.4|31
1636491080000|2021-11-09 20:51:20|203325.6|203175.6|203329.8|203179.8|203330|203180|203325.6|203175.6|20
1636491090000|2021-11-09 20:51:30|203329.7|203179.7|203331.4|203181.4|203332.8|203182.8|203329.7|203179.7|21
1636491100000|2021-11-09 20:51:40|203331.3|203181.3|203342.5|203192.5|203344|203194|203331.3|203181.3|23
1636491110000|2021-11-09 20:51:50|203330.5|203180.5|203282.4|203132.4|203330.5|203180.5|203280.1|203130.1|36
1636491120000|2021-11-09 20:52:00|203283.2|203133.2|203284.7|203134.7|203286|203136|203281.2|203131.2|22
1636491130000|2021-11-09 20:52:10|203285.4|203135.4|203295.2|203145.2|203295.2|203145.2|203282.7|203132.7|21
1636491140000|2021-11-09 20:52:20|203296.5|203146.5|203291.8|203141.8|203297.1|203147.1|203291.5|203141.5|19
1636491150000|2021-11-09 20:52:30|203294.8|203144.8|203238.5|203088.5|203294.9|203144.9|203235.9|203085.9|27
1636491160000|2021-11-09 20:52:40|203238.8|203088.8|203149.9|202999.9|203239.1|203089.1|203149.4|202999.4|37
1636491170000|2021-11-09 20:52:50|203149|202999|203148.4|202998.4|203149.8|202999.8|203143.8|202993.8|20
1636491180000|2021-11-09 20:53:00|203148.3|202998.3|203149.4|202999.4|203158.4|203008.4|203146.2|202996.2|22
1636491190000|2021-11-09 20:53:10|203152.3|203002.3|203152.3|203002.3|203157.5|203007.5|203149.7|202999.7|22
1636491200000|2021-11-09 20:53:20|203152|203002|203145.4|202995.4|203152|203002|203143.4|202993.4|16
1636491210000|2021-11-09 20:53:30|203145.3|202995.3|203149.3|202999.3|203149.9|202999.9|203144.7|202994.7|22
1636491220000|2021-11-09 20:53:40|203149|202999|203149.3|202999.3|203149.3|202999.3|203147.6|202997.6|16
1636491230000|2021-11-09 20:53:50|203149.1|202999.1|203153.8|203003.8|203155.1|203005.1|203147.8|202997.8|20
1636491240000|2021-11-09 20:54:00|203152.9|203002.9|203153.4|203003.4|203157.9|203007.9|203151.1|203001.1|23
1636491250000|2021-11-09 20:54:10|203153.5|203003.5|203148.6|202998.6|203154.4|203004.4|203146.5|202996.5|25
1636491260000|2021-11-09 20:54:20|203149.3|202999.3|203148.2|202998.2|203149.7|202999.7|203146.5|202996.5|21
1636491270000|2021-11-09 20:54:30|203148.8|202998.8|203147.5|202997.5|203148.8|202998.8|203146.2|202996.2|19
1636491280000|2021-11-09 20:54:40|203146.2|202996.2|203146.6|202996.6|203148.1|202998.1|203146.2|202996.2|18
1636491290000|2021-11-09 20:54:50|203147.5|202997.5|203144.6|202994.6|203147.6|202997.6|203144.6|202994.6|16
1636491300000|2021-11-09 20:55:00|203144.4|202994.4|203141.6|202991.6|203144.4|202994.4|203139.8|202989.8|28
1636491310000|2021-11-09 20:55:10|203141.4|202991.4|203131.8|202981.8|203144.8|202994.8|203130.2|202980.2|23
1636491320000|2021-11-09 20:55:20|203130.4|202980.4|203122.6|202972.6|203135.3|202985.3|203121.7|202971.7|20
1636491330000|2021-11-09 20:55:30|203122.2|202972.2|203115.8|202965.8|203122.2|202972.2|203111.7|202961.7|34
1636491340000|2021-11-09 20:55:40|203115.7|202965.7|203117.5|202967.5|203118.7|202968.7|203114.1|202964.1|34
1636491350000|2021-11-09 20:55:50|203117.2|202967.2|203117.1|202967.1|203118.9|202968.9|203115|202965|30
1636491360000|2021-11-09 20:56:00|203116.5|202966.5|203135.8|202985.8|203138.5|202988.5|203115.6|202965.6|29
1636491370000|2021-11-09 20:56:10|203136.2|202986.2|203146.4|202996.4|203146.4|202996.4|203135.3|202985.3|25
1636491380000|2021-11-09 20:56:20|203146.2|202996.2|203168.9|203018.9|203170.6|203020.6|203144.9|202994.9|25
1636491390000|2021-11-09 20:56:30|203168.1|203018.1|203170.4|203020.4|203172.6|203022.6|203167.7|203017.7|27
1636491400000|2021-11-09 20:56:40|203171.5|203021.5|203172.5|203022.5|203173.1|203023.1|203168.9|203018.9|29
1636491410000|2021-11-09 20:56:50|203167.6|203017.6|203158.8|203008.8|203168.1|203018.1|203158.8|203008.8|26
1636491420000|2021-11-09 20:57:00|203158.9|203008.9|203171.4|203021.4|203172.5|203022.5|203158.9|203008.9|29
1636491430000|2021-11-09 20:57:10|203172.1|203022.1|203203.9|203053.9|203203.9|203053.9|203168.3|203018.3|32
1636491440000|2021-11-09 20:57:20|203205.5|203055.5|203200.6|203050.6|203208.1|203058.1|203199.8|203049.8|29
1636491450000|2021-11-09 20:57:30|203199.2|203049.2|203198.6|203048.6|203201.4|203051.4|203197.1|203047.1|22
1636491460000|2021-11-09 20:57:40|203198.3|203048.3|203201|203051|203201.4|203051.4|203197.8|203047.8|22
1636491470000|2021-11-09 20:57:50|203201.1|203051.1|203199.7|203049.7|203201.8|203051.8|203194.1|203044.1|29
1636491480000|2021-11-09 20:58:00|203198.4|203048.4|203186.4|203036.4|203198.4|203048.4|203186.4|203036.4|30
1636491490000|2021-11-09 20:58:10|203192.4|203042.4|203193.9|203043.9|203196.1|203046.1|203189.3|203039.3|25
1636491500000|2021-11-09 20:58:20|203194.1|203044.1|203196.4|203046.4|203197.7|203047.7|203194.1|203044.1|17
1636491510000|2021-11-09 20:58:30|203194.1|203044.1|203190.4|203040.4|203205.7|203055.7|203177.5|203027.5|26
1636491520000|2021-11-09 20:58:40|203189.8|203039.8|203182.3|203032.3|203190.9|203040.9|203182.3|203032.3|29
1636491530000|2021-11-09 20:58:50|203180.4|203030.4|203156.6|203006.6|203184.2|203034.2|203154.9|203004.9|30
1636491540000|2021-11-09 20:59:00|203155.8|203005.8|203161.2|203011.2|203161.7|203011.7|203155.8|203005.8|28
1636491550000|2021-11-09 20:59:10|203161|203011|203157.3|203007.3|203162.4|203012.4|203153.3|203003.3|30
1636491560000|2021-11-09 20:59:20|203157|203007|203155.6|203005.6|203158.1|203008.1|203155.4|203005.4|20
1636491570000|2021-11-09 20:59:30|203155.1|203005.1|203149.7|202999.7|203158.6|203008.6|203149.7|202999.7|27
1636491580000|2021-11-09 20:59:40|203150.4|203000.4|203149.4|202999.4|203161.3|203011.3|203146.1|202996.1|27
1636491590000|2021-11-09 20:59:50|203149.5|202999.5|203150|203000|203161.3|203011.3|203148.5|202998.5|36
1636491600000|2021-11-09 21:00:00|203146.3|202996.3|203156|203006|203164.3|203014.3|203144.7|202994.7|32
1636491610000|2021-11-09 21:00:10|203151.4|203001.4|203152.6|203002.6|203154.3|203004.3|203151.4|203001.4|22
1636491620000|2021-11-09 21:00:20|203153.4|203003.4|203153.5|203003.5|203153.5|203003.5|203152.4|203002.4|13
1636491630000|2021-11-09 21:00:30|203152.5|203002.5|203114.8|202964.8|203153.3|203003.3|203114.8|202964.8|31
1636491640000|2021-11-09 21:00:40|203121.9|202971.9|203117|202967|203121.9|202971.9|203114.2|202964.2|16
1636491650000|2021-11-09 21:00:50|203118.8|202968.8|203113.1|202963.1|203119.9|202969.9|203112.7|202962.7|20
1636491660000|2021-11-09 21:01:00|203117.2|202967.2|203124.2|202974.2|203127.5|202977.5|203115.3|202965.3|32
1636491670000|2021-11-09 21:01:10|203124.3|202974.3|203140.1|202990.1|203142.1|202992.1|203124|202974|32
1636491680000|2021-11-09 21:01:20|203140.9|202990.9|203144.6|202994.6|203144.6|202994.6|203140.3|202990.3|23
1636491690000|2021-11-09 21:01:30|203144.8|202994.8|203137.9|202987.9|203145.1|202995.1|203137.9|202987.9|14
1636491700000|2021-11-09 21:01:40|203139.6|202989.6|203143.3|202993.3|203143.3|202993.3|203139.6|202989.6|11
1636491710000|2021-11-09 21:01:50|203145.6|202995.6|203142.5|202992.5|203145.7|202995.7|203138.9|202988.9|11
1636491720000|2021-11-09 21:02:00|203143.2|202993.2|203154.8|203004.8|203157.5|203007.5|203141.3|202991.3|25
1636491730000|2021-11-09 21:02:10|203154.5|203004.5|203156.8|203006.8|203160.5|203010.5|203153.6|203003.6|18
1636491740000|2021-11-09 21:02:20|203158.2|203008.2|203154.7|203004.7|203163.3|203013.3|203152.7|203002.7|23
1636491750000|2021-11-09 21:02:30|203157|203007|203156.6|203006.6|203158|203008|203155.2|203005.2|23
1636491760000|2021-11-09 21:02:40|203156.7|203006.7|203205.4|203055.4|203205.4|203055.4|203156|203006|22
1636491770000|2021-11-09 21:02:50|203207|203057|203213.6|203063.6|203218.4|203068.4|203204.9|203054.9|30
1636491780000|2021-11-09 21:03:00|203212.5|203062.5|203202.2|203052.2|203227.1|203077.1|203175.7|203025.7|32
1636491790000|2021-11-09 21:03:10|203217.2|203067.2|203221.7|203071.7|203229.8|203079.8|203215.4|203065.4|32
1636491800000|2021-11-09 21:03:20|203223.2|203073.2|203228.7|203078.7|203230.1|203080.1|203220.8|203070.8|14
1636491810000|2021-11-09 21:03:30|203229.2|203079.2|203229.8|203079.8|203231.8|203081.8|203217.2|203067.2|23
1636491820000|2021-11-09 21:03:40|203233.4|203083.4|203219.4|203069.4|203233.4|203083.4|203216.7|203066.7|25
1636491830000|2021-11-09 21:03:50|203224.3|203074.3|203238.6|203088.6|203247.6|203097.6|203224.3|203074.3|29
1636491840000|2021-11-09 21:04:00|203239.3|203089.3|203240.4|203090.4|203242.7|203092.7|203233.4|203083.4|25
1636491850000|2021-11-09 21:04:10|203245.3|203095.3|203252.6|203102.6|203253|203103|203239.6|203089.6|27
1636491860000|2021-11-09 21:04:20|203251.7|203101.7|203256|203106|203256|203106|203245.9|203095.9|30
1636491870000|2021-11-09 21:04:30|203255.8|203105.8|203252.6|203102.6|203256.6|203106.6|203250.7|203100.7|19
1636491880000|2021-11-09 21:04:40|203255.5|203105.5|203251.5|203101.5|203255.5|203105.5|203249.8|203099.8|22
1636491890000|2021-11-09 21:04:50|203251.6|203101.6|203251.7|203101.7|203251.7|203101.7|203246.8|203096.8|20
1636491900000|2021-11-09 21:05:00|203252.1|203102.1|203243.3|203093.3|203254|203104|203237.4|203087.4|23
1636491910000|2021-11-09 21:05:10|203242.9|203092.9|203237.9|203087.9|203242.9|203092.9|203237.3|203087.3|25
1636491920000|2021-11-09 21:05:20|203240.2|203090.2|203243.2|203093.2|203244|203094|203240.1|203090.1|18
1636491930000|2021-11-09 21:05:30|203240.8|203090.8|203218.3|203068.3|203244.3|203094.3|203212.2|203062.2|28
1636491940000|2021-11-09 21:05:40|203214.2|203064.2|203195.9|203045.9|203224.3|203074.3|203192.6|203042.6|20
1636491950000|2021-11-09 21:05:50|203193.1|203043.1|203218.7|203068.7|203219.6|203069.6|203193.1|203043.1|25
1636491960000|2021-11-09 21:06:00|203219.1|203069.1|203217.6|203067.6|203222.3|203072.3|203214.9|203064.9|21
1636491970000|2021-11-09 21:06:10|203217.8|203067.8|203214.4|203064.4|203217.9|203067.9|203211.8|203061.8|15
1636491980000|2021-11-09 21:06:20|203214.2|203064.2|203213.7|203063.7|203214.6|203064.6|203213|203063|10
1636491990000|2021-11-09 21:06:30|203212.7|203062.7|203214.8|203064.8|203218.2|203068.2|203212.7|203062.7|13
1636492000000|2021-11-09 21:06:40|203215.4|203065.4|203215.4|203065.4|203217.8|203067.8|203214.1|203064.1|15
1636492010000|2021-11-09 21:06:50|203214.8|203064.8|203215.8|203065.8|203215.8|203065.8|203212.1|203062.1|14
1636492020000|2021-11-09 21:07:00|203215|203065|203213.5|203063.5|203217.1|203067.1|203213.5|203063.5|18
1636492030000|2021-11-09 21:07:10|203213.6|203063.6|203214.6|203064.6|203215.2|203065.2|203211.4|203061.4|15
1636492040000|2021-11-09 21:07:20|203213.4|203063.4|203197.1|203047.1|203213.4|203063.4|203194.4|203044.4|23
1636492050000|2021-11-09 21:07:30|203195.6|203045.6|203201.8|203051.8|203201.8|203051.8|203195|203045|26
1636492060000|2021-11-09 21:07:40|203201.4|203051.4|203200.5|203050.5|203201.4|203051.4|203198.4|203048.4|10
1636492070000|2021-11-09 21:07:50|203200.6|203050.6|203210|203060|203212.5|203062.5|203200|203050|23
1636492080000|2021-11-09 21:08:00|203209.4|203059.4|203205.6|203055.6|203212.5|203062.5|203205.6|203055.6|26
1636492090000|2021-11-09 21:08:10|203205.7|203055.7|203210.9|203060.9|203211.4|203061.4|203205.7|203055.7|19
1636492100000|2021-11-09 21:08:20|203211.9|203061.9|203213|203063|203214.2|203064.2|203208|203058|14
1636492110000|2021-11-09 21:08:30|203213.4|203063.4|203213.8|203063.8|203214.4|203064.4|203212.4|203062.4|18
1636492120000|2021-11-09 21:08:40|203214.5|203064.5|203211.7|203061.7|203214.5|203064.5|203208|203058|13
1636492130000|2021-11-09 21:08:50|203211.1|203061.1|203225.2|203075.2|203226.3|203076.3|203210.2|203060.2|19
1636492140000|2021-11-09 21:09:00|203223.8|203073.8|203221.7|203071.7|203226.3|203076.3|203219|203069|19
1636492150000|2021-11-09 21:09:10|203221.6|203071.6|203224.4|203074.4|203224.4|203074.4|203221.6|203071.6|9
1636492160000|2021-11-09 21:09:20|203224.3|203074.3|203221.9|203071.9|203224.8|203074.8|203221.9|203071.9|12
1636492170000|2021-11-09 21:09:30|203221.5|203071.5|203223|203073|203223|203073|203220.8|203070.8|23
1636492180000|2021-11-09 21:09:40|203223.2|203073.2|203225.7|203075.7|203225.7|203075.7|203223.2|203073.2|11
1636492190000|2021-11-09 21:09:50|203225.4|203075.4|203221|203071|203225.4|203075.4|203221|203071|21
1636492200000|2021-11-09 21:10:00|203221.9|203071.9|203240.2|203090.2|203242.4|203092.4|203221|203071|29
1636492210000|2021-11-09 21:10:10|203235.3|203085.3|203234.1|203084.1|203240.5|203090.5|203222.4|203072.4|26
1636492220000|2021-11-09 21:10:20|203234.9|203084.9|203228.7|203078.7|203234.9|203084.9|203217.1|203067.1|26
1636492230000|2021-11-09 21:10:30|203229.2|203079.2|203227.3|203077.3|203229.2|203079.2|203219.5|203069.5|27
1636492240000|2021-11-09 21:10:40|203227.7|203077.7|203222.3|203072.3|203231.3|203081.3|203213.1|203063.1|27
1636492250000|2021-11-09 21:10:50|203222.4|203072.4|203221.5|203071.5|203224|203074|203216.3|203066.3|17
1636492260000|2021-11-09 21:11:00|203220.6|203070.6|203221.5|203071.5|203221.8|203071.8|203217.5|203067.5|19
1636492270000|2021-11-09 21:11:10|203221.2|203071.2|203227.2|203077.2|203227.2|203077.2|203221.2|203071.2|18
1636492280000|2021-11-09 21:11:20|203228.9|203078.9|203226.3|203076.3|203229.5|203079.5|203223.6|203073.6|18
1636492290000|2021-11-09 21:11:30|203226.5|203076.5|203228.3|203078.3|203228.3|203078.3|203226|203076|21
1636492300000|2021-11-09 21:11:40|203228.5|203078.5|203228.1|203078.1|203231.7|203081.7|203223.7|203073.7|16
1636492310000|2021-11-09 21:11:50|203229.2|203079.2|203230.2|203080.2|203235.9|203085.9|203225.8|203075.8|21
1636492320000|2021-11-09 21:12:00|203231.3|203081.3|203231.4|203081.4|203232.4|203082.4|203228.9|203078.9|17
1636492330000|2021-11-09 21:12:10|203232.2|203082.2|203232.1|203082.1|203234.3|203084.3|203226.9|203076.9|16
1636492340000|2021-11-09 21:12:20|203232|203082|203232.2|203082.2|203240.2|203090.2|203226.3|203076.3|19
1636492350000|2021-11-09 21:12:30|203233|203083|203231.3|203081.3|203233.6|203083.6|203228|203078|19
1636492360000|2021-11-09 21:12:40|203231.1|203081.1|203235.7|203085.7|203235.8|203085.8|203230|203080|23
1636492370000|2021-11-09 21:12:50|203233.8|203083.8|203235.9|203085.9|203237.4|203087.4|203228.5|203078.5|25
1636492380000|2021-11-09 21:13:00|203234.4|203084.4|203236.1|203086.1|203236.3|203086.3|203233.9|203083.9|12
1636492390000|2021-11-09 21:13:10|203229.9|203079.9|203232.8|203082.8|203233.7|203083.7|203229.9|203079.9|19
1636492400000|2021-11-09 21:13:20|203233.2|203083.2|203237.1|203087.1|203237.2|203087.2|203231.9|203081.9|19
1636492410000|2021-11-09 21:13:30|203236|203086|203234.2|203084.2|203236.6|203086.6|203230.2|203080.2|18
1636492420000|2021-11-09 21:13:40|203232.1|203082.1|203226.1|203076.1|203236.2|203086.2|203224.9|203074.9|19
1636492430000|2021-11-09 21:13:50|203222.2|203072.2|203220.7|203070.7|203225.6|203075.6|203219.3|203069.3|20
1636492440000|2021-11-09 21:14:00|203221.2|203071.2|203228.6|203078.6|203230.4|203080.4|203218.3|203068.3|24
1636492450000|2021-11-09 21:14:10|203229.7|203079.7|203233.2|203083.2|203234.4|203084.4|203228.7|203078.7|17
1636492460000|2021-11-09 21:14:20|203233.1|203083.1|203227.5|203077.5|203233.1|203083.1|203225.1|203075.1|8
1636492470000|2021-11-09 21:14:30|203226.7|203076.7|203232|203082|203232|203082|203225.2|203075.2|13
1636492480000|2021-11-09 21:14:40|203235.3|203085.3|203224.3|203074.3|203235.3|203085.3|203224.3|203074.3|11
1636492490000|2021-11-09 21:14:50|203225.4|203075.4|203205.8|203055.8|203225.7|203075.7|203205.8|203055.8|21
1636492500000|2021-11-09 21:15:00|203208.1|203058.1|203194.6|203044.6|203208.8|203058.8|203192.6|203042.6|23
1636492510000|2021-11-09 21:15:10|203194.5|203044.5|203196.1|203046.1|203198.4|203048.4|203193.8|203043.8|26
1636492520000|2021-11-09 21:15:20|203196.7|203046.7|203196.8|203046.8|203197.7|203047.7|203195.5|203045.5|16
1636492530000|2021-11-09 21:15:30|203193.7|203043.7|203195|203045|203195.4|203045.4|203192.4|203042.4|22
1636492540000|2021-11-09 21:15:40|203195.4|203045.4|203193.9|203043.9|203197.1|203047.1|203193|203043|20
1636492550000|2021-11-09 21:15:50|203195.7|203045.7|203196.1|203046.1|203198.3|203048.3|203194|203044|14
1636492560000|2021-11-09 21:16:00|203198.2|203048.2|203195.1|203045.1|203198.2|203048.2|203194.3|203044.3|10
1636492570000|2021-11-09 21:16:10|203194.9|203044.9|203192.5|203042.5|203195.4|203045.4|203189.4|203039.4|16
1636492580000|2021-11-09 21:16:20|203191.7|203041.7|203193.9|203043.9|203195|203045|203189.3|203039.3|15
1636492590000|2021-11-09 21:16:30|203193.6|203043.6|203189.5|203039.5|203194.1|203044.1|203188.7|203038.7|16
1636492600000|2021-11-09 21:16:40|203189.3|203039.3|203193.3|203043.3|203193.8|203043.8|203189.3|203039.3|12
1636492610000|2021-11-09 21:16:50|203193.4|203043.4|203201.4|203051.4|203201.4|203051.4|203190.1|203040.1|25
1636492620000|2021-11-09 21:17:00|203197.6|203047.6|203203|203053|203204.7|203054.7|203197.6|203047.6|17
1636492630000|2021-11-09 21:17:10|203202.8|203052.8|203197|203047|203203.9|203053.9|203195.8|203045.8|20
1636492640000|2021-11-09 21:17:20|203197.2|203047.2|203193.6|203043.6|203203.4|203053.4|203192.9|203042.9|17
1636492650000|2021-11-09 21:17:30|203193.7|203043.7|203195.9|203045.9|203195.9|203045.9|203192.8|203042.8|18
1636492660000|2021-11-09 21:17:40|203197.7|203047.7|203197.1|203047.1|203197.7|203047.7|203196|203046|14
1636492670000|2021-11-09 21:17:50|203196.9|203046.9|203194.7|203044.7|203196.9|203046.9|203190.7|203040.7|13
1636492680000|2021-11-09 21:18:00|203194.9|203044.9|203189.1|203039.1|203194.9|203044.9|203185.1|203035.1|14
1636492690000|2021-11-09 21:18:10|203189.2|203039.2|203190.8|203040.8|203190.8|203040.8|203183.3|203033.3|21
1636492700000|2021-11-09 21:18:20|203190.6|203040.6|203191|203041|203191.5|203041.5|203189.3|203039.3|11
1636492710000|2021-11-09 21:18:30|203191.2|203041.2|203183|203033|203191.3|203041.3|203182.5|203032.5|22
1636492720000|2021-11-09 21:18:40|203183.9|203033.9|203192.2|203042.2|203192.2|203042.2|203182.5|203032.5|25
1636492730000|2021-11-09 21:18:50|203191.5|203041.5|203217.8|203067.8|203218.9|203068.9|203189.1|203039.1|22
1636492740000|2021-11-09 21:19:00|203218.8|203068.8|203212.4|203062.4|203218.8|203068.8|203210.8|203060.8|18
1636492750000|2021-11-09 21:19:10|203213.3|203063.3|203216.5|203066.5|203217.3|203067.3|203212.3|203062.3|13
1636492760000|2021-11-09 21:19:20|203214.6|203064.6|203219.9|203069.9|203221.2|203071.2|203214.6|203064.6|9
1636492770000|2021-11-09 21:19:30|203220.7|203070.7|203215.5|203065.5|203220.7|203070.7|203214.3|203064.3|14
1636492780000|2021-11-09 21:19:40|203212.7|203062.7|203214.5|203064.5|203216.3|203066.3|203212.7|203062.7|10
1636492790000|2021-11-09 21:19:50|203214.2|203064.2|203212.2|203062.2|203214.5|203064.5|203211.7|203061.7|9
1636492800000|2021-11-09 21:20:00|203213.4|203063.4|203221.6|203071.6|203225.2|203075.2|203213.4|203063.4|20
1636492810000|2021-11-09 21:20:10|203221.9|203071.9|203227.1|203077.1|203228|203078|203221.8|203071.8|16
1636492820000|2021-11-09 21:20:20|203227.2|203077.2|203226.9|203076.9|203227.5|203077.5|203226.9|203076.9|7
1636492830000|2021-11-09 21:20:30|203224.1|203074.1|203227.5|203077.5|203228|203078|203224.1|203074.1|12
1636492840000|2021-11-09 21:20:40|203228.3|203078.3|203226.5|203076.5|203230.2|203080.2|203222.9|203072.9|7
1636492850000|2021-11-09 21:20:50|203226.3|203076.3|203224.2|203074.2|203228.1|203078.1|203222.6|203072.6|16
1636492860000|2021-11-09 21:21:00|203224.4|203074.4|203225.1|203075.1|203225.3|203075.3|203224.4|203074.4|9
1636492870000|2021-11-09 21:21:10|203225.4|203075.4|203224.6|203074.6|203226.6|203076.6|203224.6|203074.6|6
1636492880000|2021-11-09 21:21:20|203225|203075|203221.7|203071.7|203225.6|203075.6|203220.6|203070.6|9
1636492890000|2021-11-09 21:21:30|203220.9|203070.9|203223|203073|203223|203073|203220.9|203070.9|6
1636492900000|2021-11-09 21:21:40|203222.8|203072.8|203224.3|203074.3|203224.3|203074.3|203218.4|203068.4|5
1636492910000|2021-11-09 21:21:50|203225.8|203075.8|203229.7|203079.7|203229.7|203079.7|203225.8|203075.8|7
1636492920000|2021-11-09 21:22:00|203229.5|203079.5|203218|203068|203229.5|203079.5|203217.5|203067.5|17
1636492930000|2021-11-09 21:22:10|203217.5|203067.5|203219.6|203069.6|203219.9|203069.9|203216.8|203066.8|11
1636492940000|2021-11-09 21:22:20|203218.1|203068.1|203221|203071|203221.3|203071.3|203218.1|203068.1|14
1636492950000|2021-11-09 21:22:30|203220.1|203070.1|203218.2|203068.2|203220.1|203070.1|203216.6|203066.6|9
1636492960000|2021-11-09 21:22:40|203216.3|203066.3|203218.7|203068.7|203219.3|203069.3|203216.3|203066.3|15
1636492970000|2021-11-09 21:22:50|203219|203069|203219.7|203069.7|203220|203070|203217.7|203067.7|13
1636492980000|2021-11-09 21:23:00|203219.9|203069.9|203219.5|203069.5|203221.1|203071.1|203217.5|203067.5|15
1636492990000|2021-11-09 21:23:10|203218.4|203068.4|203219|203069|203222.1|203072.1|203217.4|203067.4|9
1636493000000|2021-11-09 21:23:20|203219.8|203069.8|203228.3|203078.3|203230.8|203080.8|203219.8|203069.8|12
1636493010000|2021-11-09 21:23:30|203229.9|203079.9|203228.9|203078.9|203235.4|203085.4|203227.5|203077.5|11
1636493020000|2021-11-09 21:23:40|203230.2|203080.2|203223.5|203073.5|203231.4|203081.4|203223.5|203073.5|9
1636493030000|2021-11-09 21:23:50|203223.1|203073.1|203223.7|203073.7|203226.2|203076.2|203223.1|203073.1|10
1636493040000|2021-11-09 21:24:00|203224.7|203074.7|203226.9|203076.9|203227|203077|203223.8|203073.8|12
1636493050000|2021-11-09 21:24:10|203226.5|203076.5|203228.4|203078.4|203228.8|203078.8|203224.9|203074.9|10
1636493060000|2021-11-09 21:24:20|203231.4|203081.4|203228.4|203078.4|203231.4|203081.4|203223.4|203073.4|15
1636493070000|2021-11-09 21:24:30|203224.3|203074.3|203225.5|203075.5|203226.3|203076.3|203221.5|203071.5|9
1636493080000|2021-11-09 21:24:40|203231.5|203081.5|203228.3|203078.3|203231.5|203081.5|203226.4|203076.4|11
1636493090000|2021-11-09 21:24:50|203230.3|203080.3|203233|203083|203233|203083|203230.3|203080.3|10
1636493100000|2021-11-09 21:25:00|203234.1|203084.1|203226.8|203076.8|203234.1|203084.1|203222.4|203072.4|19
1636493110000|2021-11-09 21:25:10|203227.3|203077.3|203219.1|203069.1|203229|203079|203219.1|203069.1|13
1636493120000|2021-11-09 21:25:20|203221.8|203071.8|203228.9|203078.9|203228.9|203078.9|203221.8|203071.8|14
1636493130000|2021-11-09 21:25:30|203227.6|203077.6|203229|203079|203230.3|203080.3|203223.9|203073.9|10
1636493140000|2021-11-09 21:25:40|203229.3|203079.3|203227.2|203077.2|203230.2|203080.2|203225.9|203075.9|13
1636493150000|2021-11-09 21:25:50|203226.8|203076.8|203233.5|203083.5|203233.5|203083.5|203226.8|203076.8|12
1636493160000|2021-11-09 21:26:00|203233.1|203083.1|203232.3|203082.3|203233.2|203083.2|203230.5|203080.5|14
1636493170000|2021-11-09 21:26:10|203232.7|203082.7|203233.1|203083.1|203233.6|203083.6|203232.2|203082.2|8
1636493180000|2021-11-09 21:26:20|203232.7|203082.7|203229.4|203079.4|203236|203086|203229.4|203079.4|8
1636493190000|2021-11-09 21:26:30|203230.2|203080.2|203231.7|203081.7|203233.1|203083.1|203229.4|203079.4|6
1636493200000|2021-11-09 21:26:40|203230.8|203080.8|203234.6|203084.6|203235.3|203085.3|203230.8|203080.8|11
1636493210000|2021-11-09 21:26:50|203234.4|203084.4|203234.8|203084.8|203235.3|203085.3|203234.4|203084.4|6
1636493220000|2021-11-09 21:27:00|203236.3|203086.3|203233.8|203083.8|203236.3|203086.3|203233.4|203083.4|7
1636493230000|2021-11-09 21:27:10|203234.6|203084.6|203236|203086|203236|203086|203233.5|203083.5|6
1636493240000|2021-11-09 21:27:20|203235.9|203085.9|203236.8|203086.8|203236.8|203086.8|203235.4|203085.4|3
1636493250000|2021-11-09 21:27:30|203235.9|203085.9|203240.6|203090.6|203240.6|203090.6|203235.9|203085.9|10
1636493260000|2021-11-09 21:27:40|203239.1|203089.1|203238.9|203088.9|203240.4|203090.4|203238|203088|13
1636493270000|2021-11-09 21:27:50|203238.2|203088.2|203241.9|203091.9|203242.7|203092.7|203237.2|203087.2|12
1636493280000|2021-11-09 21:28:00|203241.5|203091.5|203238.8|203088.8|203242.2|203092.2|203238.6|203088.6|15
1636493290000|2021-11-09 21:28:10|203239.4|203089.4|203238.6|203088.6|203239.5|203089.5|203238.1|203088.1|10
1636493300000|2021-11-09 21:28:20|203239|203089|203240.7|203090.7|203241.5|203091.5|203235.9|203085.9|9
1636493310000|2021-11-09 21:28:30|203241.7|203091.7|203236.1|203086.1|203241.7|203091.7|203234.3|203084.3|11
1636493320000|2021-11-09 21:28:40|203235.9|203085.9|203233.5|203083.5|203239.7|203089.7|203227.5|203077.5|14
1636493330000|2021-11-09 21:28:50|203233.8|203083.8|203234.8|203084.8|203237|203087|203232.3|203082.3|16
1636493340000|2021-11-09 21:29:00|203233.7|203083.7|203257.7|203107.7|203261.2|203111.2|203233.7|203083.7|21
1636493350000|2021-11-09 21:29:10|203252.1|203102.1|203255.1|203105.1|203265.1|203115.1|203250.6|203100.6|20
1636493360000|2021-11-09 21:29:20|203254.9|203104.9|203256.8|203106.8|203257.5|203107.5|203254.7|203104.7|9
1636493370000|2021-11-09 21:29:30|203256.5|203106.5|203269.4|203119.4|203269.4|203119.4|203247.6|203097.6|26
1636493380000|2021-11-09 21:29:40|203268.9|203118.9|203260.8|203110.8|203269.9|203119.9|203259.6|203109.6|18
1636493390000|2021-11-09 21:29:50|203268.2|203118.2|203259.8|203109.8|203268.9|203118.9|203255.6|203105.6|24
1636493400000|2021-11-09 21:30:00|203253.8|203103.8|203244.8|203094.8|203259.5|203109.5|203243.8|203093.8|27
1636493410000|2021-11-09 21:30:10|203244.9|203094.9|203249.3|203099.3|203252.2|203102.2|203244.3|203094.3|18
1636493420000|2021-11-09 21:30:20|203249.2|203099.2|203250.5|203100.5|203253.8|203103.8|203247|203097|13
1636493430000|2021-11-09 21:30:30|203249.2|203099.2|203251.7|203101.7|203254.3|203104.3|203249.2|203099.2|20
1636493440000|2021-11-09 21:30:40|203251.3|203101.3|203254|203104|203255.8|203105.8|203250.5|203100.5|16
1636493450000|2021-11-09 21:30:50|203254.5|203104.5|203254.4|203104.4|203257.5|203107.5|203253.1|203103.1|15
1636493460000|2021-11-09 21:31:00|203255.2|203105.2|203251.8|203101.8|203255.2|203105.2|203251|203101|20
1636493470000|2021-11-09 21:31:10|203252.6|203102.6|203250.4|203100.4|203252.6|203102.6|203248.8|203098.8|12
1636493480000|2021-11-09 21:31:20|203254.1|203104.1|203257.7|203107.7|203267.3|203117.3|203254.1|203104.1|11
1636493490000|2021-11-09 21:31:30|203256.2|203106.2|203260.4|203110.4|203264.7|203114.7|203256.2|203106.2|16
1636493500000|2021-11-09 21:31:40|203260.8|203110.8|203259.2|203109.2|203264.8|203114.8|203259.2|203109.2|14
1636493510000|2021-11-09 21:31:50|203258.9|203108.9|203252.4|203102.4|203259.4|203109.4|203252.4|203102.4|12
1636493520000|2021-11-09 21:32:00|203256.9|203106.9|203258.2|203108.2|203260.8|203110.8|203256.2|203106.2|12
1636493530000|2021-11-09 21:32:10|203258.7|203108.7|203257.3|203107.3|203259.8|203109.8|203257.3|203107.3|9
1636493540000|2021-11-09 21:32:20|203265.3|203115.3|203260.1|203110.1|203265.3|203115.3|203259.2|203109.2|7
1636493550000|2021-11-09 21:32:30|203258.5|203108.5|203259.9|203109.9|203261.5|203111.5|203257.3|203107.3|12
1636493560000|2021-11-09 21:32:40|203260.6|203110.6|203258.5|203108.5|203263.7|203113.7|203253.7|203103.7|10
1636493570000|2021-11-09 21:32:50|203261.4|203111.4|203260.2|203110.2|203264.6|203114.6|203258|203108|14
1636493580000|2021-11-09 21:33:00|203261.2|203111.2|203260.6|203110.6|203261.2|203111.2|203259.8|203109.8|11
1636493590000|2021-11-09 21:33:10|203256.3|203106.3|203256.6|203106.6|203256.9|203106.9|203253.2|203103.2|11
1636493600000|2021-11-09 21:33:20|203256.9|203106.9|203256.7|203106.7|203263|203113|203252.3|203102.3|12
1636493610000|2021-11-09 21:33:30|203255.6|203105.6|203262.3|203112.3|203264.7|203114.7|203255.6|203105.6|12
1636493620000|2021-11-09 21:33:40|203263.7|203113.7|203260.7|203110.7|203265.9|203115.9|203258.5|203108.5|13
1636493630000|2021-11-09 21:33:50|203259.7|203109.7|203262.2|203112.2|203262.6|203112.6|203258.4|203108.4|7
1636493640000|2021-11-09 21:34:00|203259.4|203109.4|203258.7|203108.7|203261.9|203111.9|203256.2|203106.2|9
1636493650000|2021-11-09 21:34:10|203259.7|203109.7|203262.7|203112.7|203268|203118|203258.4|203108.4|15
1636493660000|2021-11-09 21:34:20|203264.8|203114.8|203263.5|203113.5|203269.1|203119.1|203256.6|203106.6|10
1636493670000|2021-11-09 21:34:30|203261|203111|203259.6|203109.6|203265.8|203115.8|203256.7|203106.7|10
1636493680000|2021-11-09 21:34:40|203261.1|203111.1|203257.3|203107.3|203261.1|203111.1|203256|203106|10
1636493690000|2021-11-09 21:34:50|203254.9|203104.9|203256.9|203106.9|203257|203107|203254.9|203104.9|5
1636493700000|2021-11-09 21:35:00|203253.7|203103.7|203260|203110|203266|203116|203253.7|203103.7|14
1636493710000|2021-11-09 21:35:10|203259.3|203109.3|203260.8|203110.8|203264.2|203114.2|203258.1|203108.1|20
1636493720000|2021-11-09 21:35:20|203264.1|203114.1|203259.2|203109.2|203264.1|203114.1|203257.6|203107.6|19
1636493730000|2021-11-09 21:35:30|203257.5|203107.5|203260.3|203110.3|203261.4|203111.4|203257.5|203107.5|16
1636493740000|2021-11-09 21:35:40|203259.9|203109.9|203238.9|203088.9|203261.8|203111.8|203234.2|203084.2|19
1636493750000|2021-11-09 21:35:50|203239.8|203089.8|203240.3|203090.3|203244.7|203094.7|203231.7|203081.7|10
1636493760000|2021-11-09 21:36:00|203239.6|203089.6|203236.7|203086.7|203239.6|203089.6|203236.7|203086.7|15
1636493770000|2021-11-09 21:36:10|203237.4|203087.4|203233.5|203083.5|203237.8|203087.8|203233.5|203083.5|10
1636493780000|2021-11-09 21:36:20|203233.7|203083.7|203234.7|203084.7|203235.6|203085.6|203233.7|203083.7|5
1636493790000|2021-11-09 21:36:30|203233.6|203083.6|203234.2|203084.2|203236.1|203086.1|203232.8|203082.8|11
1636493800000|2021-11-09 21:36:40|203234.6|203084.6|203233.7|203083.7|203236|203086|203232.7|203082.7|9
1636493810000|2021-11-09 21:36:50|203233.1|203083.1|203234.1|203084.1|203234.1|203084.1|203232.1|203082.1|9
1636493820000|2021-11-09 21:37:00|203234.4|203084.4|203233.5|203083.5|203234.4|203084.4|203233.2|203083.2|9
1636493830000|2021-11-09 21:37:10|203234.2|203084.2|203232.8|203082.8|203234.3|203084.3|203232.5|203082.5|10
1636493840000|2021-11-09 21:37:20|203232.9|203082.9|203228.3|203078.3|203235.2|203085.2|203227.3|203077.3|12
1636493850000|2021-11-09 21:37:30|203228.5|203078.5|203228.6|203078.6|203230.3|203080.3|203228.3|203078.3|15
1636493860000|2021-11-09 21:37:40|203229.2|203079.2|203224.5|203074.5|203229.4|203079.4|203222.5|203072.5|18
1636493870000|2021-11-09 21:37:50|203224.1|203074.1|203234|203084|203235.4|203085.4|203224.1|203074.1|16
1636493880000|2021-11-09 21:38:00|203233.2|203083.2|203232.2|203082.2|203235.4|203085.4|203232|203082|16
1636493890000|2021-11-09 21:38:10|203232.8|203082.8|203228.6|203078.6|203232.8|203082.8|203227.7|203077.7|10
1636493900000|2021-11-09 21:38:20|203229|203079|203224.4|203074.4|203229|203079|203223.9|203073.9|7
1636493910000|2021-11-09 21:38:30|203224.3|203074.3|203225.5|203075.5|203226.1|203076.1|203224|203074|8
1636493920000|2021-11-09 21:38:40|203231.1|203081.1|203227.4|203077.4|203231.1|203081.1|203227.3|203077.3|12
1636493930000|2021-11-09 21:38:50|203227.8|203077.8|203228.2|203078.2|203228.2|203078.2|203226.8|203076.8|10
1636493940000|2021-11-09 21:39:00|203227.4|203077.4|203226.1|203076.1|203227.4|203077.4|203226.1|203076.1|5
1636493950000|2021-11-09 21:39:10|203227.4|203077.4|203265.1|203115.1|203274.7|203124.7|203227.4|203077.4|18
1636493960000|2021-11-09 21:39:20|203267.5|203117.5|203265.6|203115.6|203280|203130|203265.1|203115.1|17
1636493970000|2021-11-09 21:39:30|203265.4|203115.4|203277.8|203127.8|203278.6|203128.6|203264.4|203114.4|15
1636493980000|2021-11-09 21:39:40|203276|203126|203268.6|203118.6|203276|203126|203268.4|203118.4|10
1636493990000|2021-11-09 21:39:50|203270.6|203120.6|203260.8|203110.8|203270.6|203120.6|203260.8|203110.8|8
1636494000000|2021-11-09 21:40:00|203267.3|203117.3|203259.3|203109.3|203277.9|203127.9|203259.3|203109.3|17
1636494010000|2021-11-09 21:40:10|203260.1|203110.1|203263.8|203113.8|203265.9|203115.9|203256.4|203106.4|17
1636494020000|2021-11-09 21:40:20|203261.8|203111.8|203259.8|203109.8|203262.1|203112.1|203257.8|203107.8|13
1636494030000|2021-11-09 21:40:30|203259.7|203109.7|203258.4|203108.4|203261.4|203111.4|203256.8|203106.8|16
1636494040000|2021-11-09 21:40:40|203257.8|203107.8|203260.7|203110.7|203263.9|203113.9|203257.8|203107.8|18
1636494050000|2021-11-09 21:40:50|203260.4|203110.4|203259.6|203109.6|203262|203112|203257.9|203107.9|10
1636494060000|2021-11-09 21:41:00|203259.5|203109.5|203263.1|203113.1|203265.6|203115.6|203259.5|203109.5|19
1636494070000|2021-11-09 21:41:10|203262.1|203112.1|203261.1|203111.1|203264.7|203114.7|203261.1|203111.1|10
1636494080000|2021-11-09 21:41:20|203261.2|203111.2|203271|203121|203272.5|203122.5|203254.6|203104.6|16
1636494090000|2021-11-09 21:41:30|203267.3|203117.3|203267.5|203117.5|203271.4|203121.4|203260.1|203110.1|13
1636494100000|2021-11-09 21:41:40|203267.7|203117.7|203262.7|203112.7|203267.7|203117.7|203259.4|203109.4|10
1636494110000|2021-11-09 21:41:50|203262.4|203112.4|203266.8|203116.8|203267.2|203117.2|203261.4|203111.4|14
1636494120000|2021-11-09 21:42:00|203266.9|203116.9|203266.7|203116.7|203277.3|203127.3|203259.8|203109.8|25
1636494130000|2021-11-09 21:42:10|203262.8|203112.8|203259.8|203109.8|203268.5|203118.5|203259.8|203109.8|10
1636494140000|2021-11-09 21:42:20|203259.7|203109.7|203261.9|203111.9|203264.7|203114.7|203259.7|203109.7|7
1636494150000|2021-11-09 21:42:30|203261|203111|203263.1|203113.1|203271.8|203121.8|203261|203111|16
1636494160000|2021-11-09 21:42:40|203263.9|203113.9|203267|203117|203267.7|203117.7|203263.7|203113.7|19
1636494170000|2021-11-09 21:42:50|203266.6|203116.6|203283.9|203133.9|203294.2|203144.2|203266.2|203116.2|17
1636494180000|2021-11-09 21:43:00|203289.7|203139.7|203286.3|203136.3|203290.5|203140.5|203270.1|203120.1|27
1636494190000|2021-11-09 21:43:10|203285.8|203135.8|203321.5|203171.5|203326.8|203176.8|203285.2|203135.2|35
1636494200000|2021-11-09 21:43:20|203325.7|203175.7|203326.7|203176.7|203330|203180|203321.4|203171.4|28
1636494210000|2021-11-09 21:43:30|203322.3|203172.3|203324.2|203174.2|203327.8|203177.8|203320.7|203170.7|25
1636494220000|2021-11-09 21:43:40|203323.4|203173.4|203323.3|203173.3|203324.7|203174.7|203320.3|203170.3|22
1636494230000|2021-11-09 21:43:50|203323|203173|203323.5|203173.5|203323.8|203173.8|203320|203170|15
1636494240000|2021-11-09 21:44:00|203322.3|203172.3|203321.2|203171.2|203322.4|203172.4|203320.1|203170.1|19
1636494250000|2021-11-09 21:44:10|203321.1|203171.1|203321.9|203171.9|203323.2|203173.2|203318.5|203168.5|25
1636494260000|2021-11-09 21:44:20|203322.1|203172.1|203321.1|203171.1|203325.4|203175.4|203319.5|203169.5|26
1636494270000|2021-11-09 21:44:30|203321.7|203171.7|203323.8|203173.8|203323.8|203173.8|203319.3|203169.3|28
1636494280000|2021-11-09 21:44:40|203324.8|203174.8|203320.4|203170.4|203324.8|203174.8|203320|203170|21
1636494290000|2021-11-09 21:44:50|203320.5|203170.5|203328|203178|203328.4|203178.4|203320.5|203170.5|21
1636494300000|2021-11-09 21:45:00|203327.8|203177.8|203318.2|203168.2|203327.8|203177.8|203315.9|203165.9|25
1636494310000|2021-11-09 21:45:10|203319.7|203169.7|203319.9|203169.9|203320.6|203170.6|203319.4|203169.4|19
1636494320000|2021-11-09 21:45:20|203319.2|203169.2|203321.7|203171.7|203321.7|203171.7|203314.9|203164.9|16
1636494330000|2021-11-09 21:45:30|203321.1|203171.1|203316.6|203166.6|203322.1|203172.1|203315.8|203165.8|10
1636494340000|2021-11-09 21:45:40|203315.5|203165.5|203313.8|203163.8|203324.2|203174.2|203309.8|203159.8|20
1636494350000|2021-11-09 21:45:50|203314.2|203164.2|203316.5|203166.5|203318.4|203168.4|203314.2|203164.2|16
1636494360000|2021-11-09 21:46:00|203316.8|203166.8|203319.3|203169.3|203322.3|203172.3|203316.7|203166.7|12
1636494370000|2021-11-09 21:46:10|203318.1|203168.1|203322.2|203172.2|203324.4|203174.4|203318.1|203168.1|17
1636494380000|2021-11-09 21:46:20|203321.2|203171.2|203320|203170|203322.4|203172.4|203317.4|203167.4|15
1636494390000|2021-11-09 21:46:30|203320.4|203170.4|203321.8|203171.8|203323.3|203173.3|203320.3|203170.3|28
1636494400000|2021-11-09 21:46:40|203322.5|203172.5|203323.1|203173.1|203324.2|203174.2|203322|203172|21
1636494410000|2021-11-09 21:46:50|203322.5|203172.5|203323.8|203173.8|203328.5|203178.5|203321.2|203171.2|16
1636494420000|2021-11-09 21:47:00|203323.9|203173.9|203324.6|203174.6|203329.5|203179.5|203321.8|203171.8|22
1636494430000|2021-11-09 21:47:10|203324|203174|203323|203173|203325.1|203175.1|203321.5|203171.5|20
1636494440000|2021-11-09 21:47:20|203322.8|203172.8|203325|203175|203325.7|203175.7|203322.8|203172.8|17
1636494450000|2021-11-09 21:47:30|203324.7|203174.7|203328.3|203178.3|203328.3|203178.3|203324.5|203174.5|14
1636494460000|2021-11-09 21:47:40|203328.4|203178.4|203332.8|203182.8|203333.9|203183.9|203325.7|203175.7|14
1636494470000|2021-11-09 21:47:50|203334.3|203184.3|203333.1|203183.1|203334.3|203184.3|203332.7|203182.7|9
1636494480000|2021-11-09 21:48:00|203335.5|203185.5|203333.5|203183.5|203345.1|203195.1|203325.6|203175.6|19
1636494490000|2021-11-09 21:48:10|203337.5|203187.5|203343.1|203193.1|203349.4|203199.4|203334.2|203184.2|18
1636494500000|2021-11-09 21:48:20|203343.2|203193.2|203345.2|203195.2|203353.4|203203.4|203343|203193|17
1636494510000|2021-11-09 21:48:30|203350.8|203200.8|203343.7|203193.7|203350.8|203200.8|203341.6|203191.6|27
1636494520000|2021-11-09 21:48:40|203344|203194|203336.1|203186.1|203344.4|203194.4|203330.3|203180.3|13
1636494530000|2021-11-09 21:48:50|203328.8|203178.8|203325.6|203175.6|203335.3|203185.3|203323.5|203173.5|30
1636494540000|2021-11-09 21:49:00|203318.8|203168.8|203324.5|203174.5|203324.5|203174.5|203318.6|203168.6|25
1636494550000|2021-11-09 21:49:10|203324.3|203174.3|203328|203178|203332.1|203182.1|203322.4|203172.4|33
1636494560000|2021-11-09 21:49:20|203328.5|203178.5|203324.8|203174.8|203328.5|203178.5|203319.7|203169.7|31
1636494570000|2021-11-09 21:49:30|203325.3|203175.3|203327.1|203177.1|203327.1|203177.1|203316.5|203166.5|28
1636494580000|2021-11-09 21:49:40|203326.4|203176.4|203317.4|203167.4|203326.4|203176.4|203316.9|203166.9|22
1636494590000|2021-11-09 21:49:50|203317.9|203167.9|203322.8|203172.8|203324.7|203174.7|203313.4|203163.4|24
1636494600000|2021-11-09 21:50:00|203322.3|203172.3|203320|203170|203324.3|203174.3|203314.7|203164.7|18
1636494610000|2021-11-09 21:50:10|203320.5|203170.5|203319.1|203169.1|203322|203172|203317.5|203167.5|15
1636494620000|2021-11-09 21:50:20|203320.8|203170.8|203317.2|203167.2|203321.3|203171.3|203313.6|203163.6|17
1636494630000|2021-11-09 21:50:30|203317|203167|203318.2|203168.2|203327.7|203177.7|203315.4|203165.4|22
1636494640000|2021-11-09 21:50:40|203319|203169|203316.1|203166.1|203319|203169|203314|203164|13
1636494650000|2021-11-09 21:50:50|203316.5|203166.5|203315.8|203165.8|203318.2|203168.2|203315.8|203165.8|9
1636494660000|2021-11-09 21:51:00|203314.6|203164.6|203319.4|203169.4|203319.4|203169.4|203314.6|203164.6|5
1636494670000|2021-11-09 21:51:10|203319.3|203169.3|203317|203167|203319.6|203169.6|203310.4|203160.4|13
1636494680000|2021-11-09 21:51:20|203306.5|203156.5|203308.5|203158.5|203309.4|203159.4|203303.6|203153.6|13
1636494690000|2021-11-09 21:51:30|203309.3|203159.3|203310.1|203160.1|203311.5|203161.5|203309.2|203159.2|17
1636494700000|2021-11-09 21:51:40|203309.9|203159.9|203310.6|203160.6|203314.4|203164.4|203307.8|203157.8|15
1636494710000|2021-11-09 21:51:50|203310.5|203160.5|203311|203161|203311|203161|203310.2|203160.2|11
1636494720000|2021-11-09 21:52:00|203310.9|203160.9|203319.8|203169.8|203320.5|203170.5|203309.2|203159.2|19
1636494730000|2021-11-09 21:52:10|203319.7|203169.7|203320.7|203170.7|203320.8|203170.8|203319.5|203169.5|19
1636494740000|2021-11-09 21:52:20|203320.5|203170.5|203307.9|203157.9|203320.5|203170.5|203307.9|203157.9|17
1636494750000|2021-11-09 21:52:30|203310|203160|203306.8|203156.8|203311.3|203161.3|203304.8|203154.8|14
1636494760000|2021-11-09 21:52:40|203305|203155|203316.3|203166.3|203316.3|203166.3|203302.4|203152.4|8
1636494770000|2021-11-09 21:52:50|203316.2|203166.2|203318.5|203168.5|203318.9|203168.9|203316.2|203166.2|4
1636494780000|2021-11-09 21:53:00|203324.8|203174.8|203312.5|203162.5|203324.8|203174.8|203307.7|203157.7|5
1636494790000|2021-11-09 21:53:10|203313.6|203163.6|203313.7|203163.7|203314.8|203164.8|203310.6|203160.6|4
1636494800000|2021-11-09 21:53:20|203314.7|203164.7|203342.4|203192.4|203342.4|203192.4|203312.8|203162.8|18
1636494810000|2021-11-09 21:53:30|203341.8|203191.8|203345.1|203195.1|203345.1|203195.1|203339.4|203189.4|19
1636494820000|2021-11-09 21:53:40|203345|203195|203356.4|203206.4|203358|203208|203344.8|203194.8|21
1636494830000|2021-11-09 21:53:50|203356.3|203206.3|203367.2|203217.2|203367.2|203217.2|203341.9|203191.9|13
1636494840000|2021-11-09 21:54:00|203370.6|203220.6|203329.3|203179.3|203372.1|203222.1|203321.5|203171.5|15
1636494850000|2021-11-09 21:54:10|203328.9|203178.9|203323.5|203173.5|203328.9|203178.9|203316.9|203166.9|28
1636494860000|2021-11-09 21:54:20|203323.2|203173.2|203323|203173|203324.2|203174.2|203321.2|203171.2|13
1636494870000|2021-11-09 21:54:30|203323.5|203173.5|203324.1|203174.1|203324.2|203174.2|203322.1|203172.1|10
1636494880000|2021-11-09 21:54:40|203324.4|203174.4|203324|203174|203324.8|203174.8|203323.6|203173.6|10
1636494890000|2021-11-09 21:54:50|203323.7|203173.7|203321.2|203171.2|203328.1|203178.1|203320.5|203170.5|13
1636494900000|2021-11-09 21:55:00|203314.3|203164.3|203314|203164|203317|203167|203311.1|203161.1|12
1636494910000|2021-11-09 21:55:10|203313.2|203163.2|203316.1|203166.1|203316.7|203166.7|203313.2|203163.2|4
1636494920000|2021-11-09 21:55:20|203309.1|203159.1|203309.5|203159.5|203309.5|203159.5|203305.1|203155.1|5
1636494930000|2021-11-09 21:55:30|203313.3|203163.3|203322|203172|203322|203172|203304|203154|4
1636494940000|2021-11-09 21:55:40|203334.8|203184.8|203332.7|203182.7|203334.8|203184.8|203332.7|203182.7|2
1636494950000|2021-11-09 21:55:50|203301.9|203151.9|203313.9|203163.9|203314.9|203164.9|203301.9|203151.9|8
1636494960000|2021-11-09 21:56:00|203318.6|203168.6|203318.5|203168.5|203326.4|203176.4|203305.8|203155.8|7
1636494970000|2021-11-09 21:56:10|203320.6|203170.6|203320.5|203170.5|203320.6|203170.6|203320.5|203170.5|2
1636494980000|2021-11-09 21:56:20|203299.8|203149.8|203307.1|203157.1|203307.1|203157.1|203299.8|203149.8|4
1636494990000|2021-11-09 21:56:30|203308.3|203158.3|203310|203160|203321.5|203171.5|203306.4|203156.4|6
1636495000000|2021-11-09 21:56:40|203291|203141|203302|203152|203302|203152|203277.4|203127.4|10
1636495010000|2021-11-09 21:56:50|203300.1|203150.1|203309.2|203159.2|203309.2|203159.2|203295.1|203145.1|14
1636495020000|2021-11-09 21:57:00|203311.1|203161.1|203310|203160|203315.1|203165.1|203307.3|203157.3|11
1636495030000|2021-11-09 21:57:10|203318.2|203168.2|203313.3|203163.3|203318.2|203168.2|203313.3|203163.3|9
1636495040000|2021-11-09 21:57:20|203314.7|203164.7|203313.9|203163.9|203314.7|203164.7|203313.9|203163.9|2
1636495050000|2021-11-09 21:57:30|203319|203169|203307.9|203157.9|203319|203169|203307.1|203157.1|5
1636495060000|2021-11-09 21:57:40|203309.1|203159.1|203319|203169|203319|203169|203309.1|203159.1|2
1636495070000|2021-11-09 21:57:50|203304.2|203154.2|203317.6|203167.6|203317.6|203167.6|203304.2|203154.2|3
1636495080000|2021-11-09 21:58:00|203317|203167|203320.9|203170.9|203320.9|203170.9|203316.2|203166.2|10
1636495090000|2021-11-09 21:58:10|203320.8|203170.8|203322.8|203172.8|203324.4|203174.4|203319.5|203169.5|8
1636495100000|2021-11-09 21:58:20|203323.1|203173.1|203311.2|203161.2|203323.1|203173.1|203308|203158|9
1636495110000|2021-11-09 21:58:30|203311.6|203161.6|203310.5|203160.5|203312.7|203162.7|203310.3|203160.3|8
1636495120000|2021-11-09 21:58:40|203309.1|203159.1|203304.3|203154.3|203309.1|203159.1|203295.6|203145.6|9
1636495130000|2021-11-09 21:58:50|203307|203157|203320.8|203170.8|203323|203173|203306.7|203156.7|13
1636495140000|2021-11-09 21:59:00|203321.3|203171.3|203323.4|203173.4|203323.4|203173.4|203286.4|203136.4|17
1636495150000|2021-11-09 21:59:10|203323.3|203173.3|203307.7|203157.7|203323.3|203173.3|203307.7|203157.7|6
1636495160000|2021-11-09 21:59:20|203324.9|203174.9|203319.9|203169.9|203324.9|203174.9|203289|203139|8
1636495170000|2021-11-09 21:59:30|203317.3|203167.3|203299.2|203149.2|203317.3|203167.3|203295.2|203145.2|3
1636495180000|2021-11-09 21:59:40|203299.9|203149.9|203302.6|203152.6|203310|203160|203286.8|203136.8|14
1636495190000|2021-11-09 21:59:50|203303.7|203153.7|203357.4|203060.4|203362.3|203161.8|203269|203060.4|25
1636495200000|2021-11-09 22:00:00|203365.8|203068.8|203362.7|203068.8|203365.8|203068.8|203349.6|203052.6|4
1636495210000|2021-11-09 22:00:10|203347.8|203050.8|203347.8|203050.8|203347.8|203050.8|203347.8|203050.8|1
1636495220000|2021-11-09 22:00:20|203334.7|203037.7|203326.7|203029.7|203344.2|203047.2|203326.7|203029.7|3
1636495230000|2021-11-09 22:00:30|203327.5|203030.5|203329.3|203032.3|203329.3|203032.3|203323.7|203026.7|4
1636495240000|2021-11-09 22:00:40|203325.5|203028.5|203329.3|203032.3|203329.3|203032.3|203325.5|203028.5|2
1636495250000|2021-11-09 22:00:50|203328.7|203031.7|203322.7|203025.7|203328.7|203031.7|203305.1|203008.1|7
1636495260000|2021-11-09 22:01:00|203318|203021|203329.7|203032.7|203329.7|203032.7|203318|203021|5
1636495270000|2021-11-09 22:01:10|203325.3|203028.3|203325.1|203028.1|203331.2|203034.2|203319.3|203022.3|7
1636495280000|2021-11-09 22:01:20|203315.9|203018.9|203327.3|203030.3|203330.9|203033.9|203309.9|203012.9|9
1636495290000|2021-11-09 22:01:30|203326.2|203029.2|203326.6|203029.6|203327.3|203030.3|203323.1|203026.1|9
1636495300000|2021-11-09 22:01:40|203335.9|203038.9|203326.3|203029.3|203335.9|203038.9|203326.3|203029.3|5
1636495310000|2021-11-09 22:01:50|203325.3|203028.3|203326.2|203029.2|203326.3|203029.3|203322.8|203025.8|5
1636495320000|2021-11-09 22:02:00|203329.7|203032.7|203312.8|203015.8|203329.7|203032.7|203312.8|203015.8|10
1636495330000|2021-11-09 22:02:10|203314.1|203017.1|203312.3|203015.3|203320|203023|203312.3|203015.3|10
1636495340000|2021-11-09 22:02:20|203312.2|203015.2|203305.5|203008.5|203312.2|203015.2|203305.5|203008.5|5
1636495350000|2021-11-09 22:02:30|203301.8|203004.8|203305.9|203008.9|203305.9|203008.9|203301.8|203004.8|3
1636495360000|2021-11-09 22:02:40|203302|203005|203305.9|203008.9|203305.9|203008.9|203302|203005|3
1636495370000|2021-11-09 22:02:50|203312.7|203015.7|203309.2|203012.2|203312.7|203015.7|203302.2|203005.2|4
1636495380000|2021-11-09 22:03:00|203304.6|203007.6|203306.2|203009.2|203314.5|203017.5|203304.6|203007.6|7
1636495390000|2021-11-09 22:03:10|203305.3|203008.3|203313.4|203016.4|203353.2|203056.2|203305.3|203008.3|3
1636495410000|2021-11-09 22:03:30|203309.7|203012.7|203313.6|203016.6|203313.6|203016.6|203309.7|203012.7|6
1636495420000|2021-11-09 22:03:40|203320|203023|203313.7|203016.7|203320|203023|203309.8|203012.8|4
1636495430000|2021-11-09 22:03:50|203320|203023|203313.7|203016.7|203320|203023|203309.8|203012.8|3
1636495440000|2021-11-09 22:04:00|203320|203023|203313.6|203016.6|203320|203023|203309.7|203012.7|7
1636495450000|2021-11-09 22:04:10|203309.7|203012.7|203312.7|203015.7|203313.6|203016.6|203309.7|203012.7|3
1636495460000|2021-11-09 22:04:20|203306.6|203009.6|203312.5|203015.5|203312.5|203015.5|203303.1|203006.1|5
1636495470000|2021-11-09 22:04:30|203307.5|203010.5|203309.6|203012.6|203373.6|203076.6|203298|203001|10
1636495480000|2021-11-09 22:04:40|203310|203013|203335.8|203038.8|203377.1|203080.1|203309.4|203012.4|10
1636495490000|2021-11-09 22:04:50|203376.5|203079.5|203293.7|202996.7|203376.5|203079.5|203293.7|202996.7|2
1636495500000|2021-11-09 22:05:00|203287.5|202990.5|203344.5|203047.5|203345.9|203048.9|203287.5|202990.5|5
1636495510000|2021-11-09 22:05:10|203341.4|203044.4|203358.3|203061.3|203358.3|203061.3|203341.4|203044.4|3
1636495520000|2021-11-09 22:05:20|203328.9|203031.9|203328.9|203031.9|203328.9|203031.9|203328.9|203031.9|1
1636495530000|2021-11-09 22:05:30|203330.5|203033.5|203354.4|203057.4|203354.4|203057.4|203330.5|203033.5|6
1636495540000|2021-11-09 22:05:40|203372.8|203075.8|203372.8|203075.8|203372.8|203075.8|203372.8|203075.8|1
1636495550000|2021-11-09 22:05:50|203325.6|203028.6|203325.6|203028.6|203325.6|203028.6|203325.6|203028.6|1
1636495560000|2021-11-09 22:06:00|203332.8|203035.8|203348.3|203051.3|203348.3|203051.3|203332.8|203035.8|3
1636495570000|2021-11-09 22:06:10|203345.2|203048.2|203350.9|203053.9|203350.9|203053.9|203345.2|203048.2|3
1636495580000|2021-11-09 22:06:20|203364.8|203067.8|203334.9|203037.9|203364.8|203067.8|203334.9|203037.9|4
1636495590000|2021-11-09 22:06:30|203339.2|203042.2|203352.8|203055.8|203352.8|203055.8|203336|203039|5
1636495600000|2021-11-09 22:06:40|203362|203065|203361.5|203064.5|203362.5|203065.5|203361.5|203064.5|3
1636495610000|2021-11-09 22:06:50|203345|203048|203346.4|203049.4|203346.4|203049.4|203345|203048|2
1636495620000|2021-11-09 22:07:00|203345.2|203048.2|203367.4|203070.4|203367.4|203070.4|203345.2|203048.2|6
1636495630000|2021-11-09 22:07:10|203367|203070|203396.5|203099.5|203400.2|203103.2|203367|203070|11
1636495640000|2021-11-09 22:07:20|203405.5|203108.5|203373|203076|203405.5|203108.5|203373|203076|10
1636495650000|2021-11-09 22:07:30|203382.5|203085.5|203374.6|203077.6|203388.6|203091.6|203374.5|203077.5|5
1636495660000|2021-11-09 22:07:40|203379.9|203082.9|203392.6|203095.6|203392.6|203095.6|203379.9|203082.9|8
1636495670000|2021-11-09 22:07:50|203386.3|203089.3|203390|203093|203390|203093|203381.9|203084.9|6
1636495680000|2021-11-09 22:08:00|203392.4|203095.4|203386.2|203089.2|203392.6|203095.6|203386.2|203089.2|7
1636495690000|2021-11-09 22:08:10|203386.3|203089.3|203386.7|203089.7|203388|203091|203386.2|203089.2|6
1636495700000|2021-11-09 22:08:20|203393.6|203096.6|203398.7|203101.7|203399|203102|203393.6|203096.6|6
1636495710000|2021-11-09 22:08:30|203398.8|203101.8|203392|203095|203398.8|203101.8|203392|203095|3
1636495720000|2021-11-09 22:08:40|203392.4|203095.4|203395.7|203098.7|203395.7|203098.7|203391|203094|4
1636495730000|2021-11-09 22:08:50|203401.7|203104.7|203401.7|203104.7|203401.7|203104.7|203401.7|203104.7|1
1636495740000|2021-11-09 22:09:00|203401|203104|203394.7|203097.7|203401|203104|203394.7|203097.7|2
1636495750000|2021-11-09 22:09:10|203397.5|203100.5|203397.5|203100.5|203397.5|203100.5|203397.5|203100.5|1
1636495760000|2021-11-09 22:09:20|203397.4|203100.4|203396.1|203099.1|203397.5|203100.5|203396.1|203099.1|3
1636495770000|2021-11-09 22:09:30|203402|203105|203394.1|203097.1|203402|203105|203394.1|203097.1|3
1636495780000|2021-11-09 22:09:40|203393.1|203096.1|203392.7|203095.7|203393.1|203096.1|203392.7|203095.7|2
1636495790000|2021-11-09 22:09:50|203393.1|203096.1|203393.1|203096.1|203393.1|203096.1|203393.1|203096.1|1
1636495800000|2021-11-09 22:10:00|203369.7|203072.7|203387.8|203090.8|203391.4|203094.4|203369.7|203072.7|7
1636495810000|2021-11-09 22:10:10|203410.4|203113.4|203369|203072|203410.7|203113.7|203366.2|203069.2|8
1636495820000|2021-11-09 22:10:20|203375.1|203078.1|203388.8|203091.8|203388.8|203091.8|203375.1|203078.1|3
1636495830000|2021-11-09 22:10:30|203393.3|203096.3|203413|203116|203413|203116|203393.3|203096.3|4
1636495840000|2021-11-09 22:10:40|203412.6|203115.6|203360.4|203063.4|203413.1|203116.1|203360.4|203063.4|5
1636495850000|2021-11-09 22:10:50|203375.1|203078.1|203384.4|203087.4|203384.4|203087.4|203362.5|203065.5|6
1636495860000|2021-11-09 22:11:00|203388.6|203091.6|203409.4|203112.4|203409.4|203112.4|203388.6|203091.6|5
1636495870000|2021-11-09 22:11:10|203408.7|203111.7|203358.2|203061.2|203409.4|203112.4|203358.2|203061.2|6
1636495880000|2021-11-09 22:11:20|203367.1|203070.1|203412.3|203115.3|203412.3|203115.3|203367.1|203070.1|4
1636495890000|2021-11-09 22:11:30|203413|203116|203412.6|203115.6|203413|203116|203412.6|203115.6|4
1636495900000|2021-11-09 22:11:40|203413|203116|203353.6|203056.6|203413|203116|203353.6|203056.6|5
1636495910000|2021-11-09 22:11:50|203359|203062|203405.3|203108.3|203405.3|203108.3|203359|203062|4
1636495920000|2021-11-09 22:12:00|203407.3|203110.3|203356|203059|203413|203116|203356|203059|5
1636495930000|2021-11-09 22:12:10|203367.1|203070.1|203389|203092|203389|203092|203367.1|203070.1|5
1636495940000|2021-11-09 22:12:20|203413.3|203116.3|203412.7|203115.7|203413.3|203116.3|203412.7|203115.7|3
1636495950000|2021-11-09 22:12:30|203413.2|203116.2|203344.7|203047.7|203413.2|203116.2|203344.7|203047.7|7
1636495960000|2021-11-09 22:12:40|203363.6|203066.6|203410.6|203113.6|203410.6|203113.6|203363.6|203066.6|7
1636495970000|2021-11-09 22:12:50|203410.1|203113.1|203410|203113|203410.4|203113.4|203409.9|203112.9|4
1636495980000|2021-11-09 22:13:00|203410.3|203113.3|203362.4|203065.4|203410.4|203113.4|203362.4|203065.4|6
1636495990000|2021-11-09 22:13:10|203368.5|203071.5|203399.7|203102.7|203399.7|203102.7|203368.5|203071.5|7
1636496000000|2021-11-09 22:13:20|203413.1|203116.1|203413.2|203116.2|203413.2|203116.2|203412.7|203115.7|6
1636496010000|2021-11-09 22:13:30|203413.3|203116.3|203362.4|203065.4|203413.3|203116.3|203362.4|203065.4|5
1636496020000|2021-11-09 22:13:40|203371.5|203074.5|203391|203094|203392.7|203095.7|203370.9|203073.9|8
1636496030000|2021-11-09 22:13:50|203413.3|203116.3|203371.7|203074.7|203413.6|203116.6|203371.7|203074.7|7
1636496040000|2021-11-09 22:14:00|203385.7|203088.7|203392.4|203095.4|203392.4|203095.4|203379.5|203082.5|7
1636496050000|2021-11-09 22:14:10|203393.4|203096.4|203413.2|203116.2|203413.2|203116.2|203393.4|203096.4|5
1636496060000|2021-11-09 22:14:20|203412.5|203115.5|203353.5|203056.5|203413.2|203116.2|203353.5|203056.5|5
1636496070000|2021-11-09 22:14:30|203375.1|203078.1|203411.1|203114.1|203411.1|203114.1|203375.1|203078.1|11
1636496080000|2021-11-09 22:14:40|203410.9|203113.9|203352.1|203055.1|203410.9|203113.9|203352.1|203055.1|6
1636496090000|2021-11-09 22:14:50|203369.6|203072.6|203376.4|203079.4|203376.4|203079.4|203369.6|203072.6|3
1636496100000|2021-11-09 22:15:00|203384.6|203087.6|203364.2|203067.2|203413.2|203116.2|203364.2|203067.2|6
1636496110000|2021-11-09 22:15:10|203362.3|203065.3|203389|203092|203389|203092|203362.3|203065.3|4
1636496120000|2021-11-09 22:15:20|203382.8|203085.8|203413.3|203116.3|203413.3|203116.3|203382.8|203085.8|5
1636496130000|2021-11-09 22:15:30|203376.2|203079.2|203388.3|203091.3|203388.3|203091.3|203375|203078|6
1636496140000|2021-11-09 22:15:40|203390.4|203093.4|203413|203116|203413.2|203116.2|203390.4|203093.4|8
1636496150000|2021-11-09 22:15:50|203412.8|203115.8|203327.3|203030.3|203412.8|203115.8|203327.3|203030.3|3
1636496160000|2021-11-09 22:16:00|203353.7|203056.7|203413.2|203116.2|203413.2|203116.2|203353.7|203056.7|6
1636496170000|2021-11-09 22:16:10|203412.7|203115.7|203332.5|203035.5|203413.2|203116.2|203332.5|203035.5|4
1636496180000|2021-11-09 22:16:20|203360.4|203063.4|203232.8|202961.6|203376.5|203079.5|203127.2|202937.7|29
1636496190000|2021-11-09 22:16:30|203155.9|203005.9|203395.7|203098.7|203397|203100|203155.9|203005.9|20
1636496200000|2021-11-09 22:16:40|203395.6|203098.6|203395.8|203098.8|203396.4|203099.4|203394.2|203097.2|12
1636496210000|2021-11-09 22:16:50|203396.6|203099.6|203364.3|203067.3|203396.6|203099.6|203364.3|203067.3|7
1636496220000|2021-11-09 22:17:00|203366.3|203069.3|203382.7|203085.7|203382.7|203085.7|203366.3|203069.3|12
1636496230000|2021-11-09 22:17:10|203379.9|203082.9|203398.2|203101.2|203403.1|203106.1|203378.9|203081.9|7
1636496240000|2021-11-09 22:17:20|203399.6|203102.6|203360.4|203063.4|203399.6|203102.6|203360.4|203063.4|8
1636496250000|2021-11-09 22:17:30|203364.1|203067.1|203400.3|203103.3|203400.3|203103.3|203363.3|203066.3|11
1636496260000|2021-11-09 22:17:40|203398.2|203101.2|203397.5|203100.5|203398.5|203101.5|203397.5|203100.5|9
1636496270000|2021-11-09 22:17:50|203397.3|203100.3|203357.3|203060.3|203398.5|203101.5|203357.3|203060.3|6
1636496280000|2021-11-09 22:18:00|203360.5|203063.5|203378.1|203081.1|203378.1|203081.1|203360.5|203063.5|7
1636496290000|2021-11-09 22:18:10|203368.3|203071.3|203412.9|203115.9|203428.2|203131.2|203368.3|203071.3|8
1636496300000|2021-11-09 22:18:20|203414.9|203117.9|203416.2|203119.2|203416.2|203119.2|203363.8|203066.8|5
1636496310000|2021-11-09 22:18:30|203396.5|203099.5|203397.1|203100.1|203397.1|203100.1|203395.3|203098.3|7
1636496320000|2021-11-09 22:18:40|203396.7|203099.7|203377.2|203080.2|203396.7|203099.7|203324.8|203027.8|6
1636496330000|2021-11-09 22:18:50|203424.4|203127.4|203400.2|203103.2|203424.4|203127.4|203400.2|203103.2|7
1636496340000|2021-11-09 22:19:00|203392.9|203095.9|203400|203103|203401.4|203104.4|203362.9|203065.9|7
1636496350000|2021-11-09 22:19:10|203399.9|203102.9|203397|203100|203399.9|203102.9|203389.8|203092.8|6
1636496360000|2021-11-09 22:19:20|203395.2|203098.2|203396.1|203099.1|203396.4|203099.4|203395.2|203098.2|4
1636496370000|2021-11-09 22:19:30|203397.1|203100.1|203373.5|203076.5|203397.1|203100.1|203360.1|203063.1|9
1636496380000|2021-11-09 22:19:40|203378.4|203081.4|203379.6|203082.6|203379.7|203082.7|203378.4|203081.4|4
1636496390000|2021-11-09 22:19:50|203372.2|203075.2|203395|203098|203395|203098|203372.1|203075.1|7
1636496400000|2021-11-09 22:20:00|203395.8|203098.8|203359.3|203062.3|203395.8|203098.8|203343.2|203046.2|6
1636496410000|2021-11-09 22:20:10|203368.2|203071.2|203395.3|203098.3|203397.2|203100.2|203368.2|203071.2|6
1636496420000|2021-11-09 22:20:20|203393.8|203096.8|203393.3|203096.3|203393.8|203096.8|203393.3|203096.3|2
1636496430000|2021-11-09 22:20:30|203395.9|203098.9|203356.3|203059.3|203395.9|203098.9|203333.5|203036.5|5
1636496440000|2021-11-09 22:20:40|203368.7|203071.7|203394|203097|203395|203098|203365.4|203068.4|5
1636496450000|2021-11-09 22:20:50|203392.9|203095.9|203367.4|203070.4|203392.9|203095.9|203329.3|203032.3|4
1636496460000|2021-11-09 22:21:00|203373.2|203076.2|203394.8|203097.8|203396.8|203099.8|203373.2|203076.2|7
1636496470000|2021-11-09 22:21:10|203395.7|203098.7|203395.5|203098.5|203396.2|203099.2|203393.1|203096.1|6
1636496480000|2021-11-09 22:21:20|203393.7|203096.7|203357.8|203060.8|203393.7|203096.7|203333.9|203036.9|4
1636496490000|2021-11-09 22:21:30|203368.7|203071.7|203370.6|203073.6|203370.6|203073.6|203365.4|203068.4|3
1636496500000|2021-11-09 22:21:40|203396.5|203099.5|203394|203097|203396.5|203099.5|203283|202986|7
1636496510000|2021-11-09 22:21:50|203396.5|203099.5|203390.9|203093.9|203396.5|203099.5|203390.9|203093.9|3
1636496520000|2021-11-09 22:22:00|203395|203098|203392.8|203095.8|203395|203098|203392|203095|5
1636496530000|2021-11-09 22:22:10|203395|203098|203374.4|203077.4|203395|203098|203306.1|203009.1|6
1636496540000|2021-11-09 22:22:20|203395.3|203098.3|203393.3|203096.3|203395.3|203098.3|203392.3|203095.3|4
1636496550000|2021-11-09 22:22:30|203395.7|203098.7|203394.4|203097.4|203396.6|203099.6|203394.1|203097.1|6
1636496560000|2021-11-09 22:22:40|203396.7|203099.7|203395.6|203098.6|203396.7|203099.7|203394.9|203097.9|6
1636496570000|2021-11-09 22:22:50|203394.9|203097.9|203394.4|203097.4|203397.2|203100.2|203394.4|203097.4|4
1636496580000|2021-11-09 22:23:00|203397.2|203100.2|203395.6|203098.6|203397.4|203100.4|203393.2|203096.2|6
1636496590000|2021-11-09 22:23:10|203397|203100|203395.6|203098.6|203397.4|203100.4|203393.7|203096.7|6
1636496600000|2021-11-09 22:23:20|203394.4|203097.4|203395.8|203098.8|203395.8|203098.8|203393.5|203096.5|4
1636496610000|2021-11-09 22:23:30|203396.5|203099.5|203397|203100|203397|203100|203394.5|203097.5|5
1636496620000|2021-11-09 22:23:40|203393.9|203096.9|203396|203099|203397|203100|203390.4|203093.4|5
1636496630000|2021-11-09 22:23:50|203383.1|203086.1|203394.8|203097.8|203397|203100|203383.1|203086.1|6
1636496640000|2021-11-09 22:24:00|203396.8|203099.8|203397.4|203100.4|203397.6|203100.6|203394.6|203097.6|7
1636496650000|2021-11-09 22:24:10|203396.8|203099.8|203396.5|203099.5|203397.2|203100.2|203396.5|203099.5|5
1636496660000|2021-11-09 22:24:20|203396.8|203099.8|203378.5|203081.5|203396.8|203099.8|203340.1|203043.1|6
1636496670000|2021-11-09 22:24:30|203379|203082|203396.7|203099.7|203396.7|203099.7|203379|203082|4
1636496680000|2021-11-09 22:24:40|203396.3|203099.3|203366.9|203069.9|203396.3|203099.3|203345.8|203048.8|8
1636496690000|2021-11-09 22:24:50|203359.7|203062.7|203367|203070|203369|203072|203359.7|203062.7|4
1636496700000|2021-11-09 22:25:00|203393.1|203096.1|203427.1|203130.1|203445.1|203148.1|203372.3|203075.3|7
1636496710000|2021-11-09 22:25:10|203426.5|203129.5|203368.1|203071.1|203426.5|203129.5|203357.4|203060.4|6
1636496720000|2021-11-09 22:25:20|203363.3|203066.3|203359.2|203062.2|203363.3|203066.3|203359.2|203062.2|2
1636496730000|2021-11-09 22:25:30|203369.5|203072.5|203395.1|203098.1|203395.1|203098.1|203363.2|203066.2|7
1636496740000|2021-11-09 22:25:40|203393|203096|203369.4|203072.4|203393|203096|203323.2|203026.2|8
1636496750000|2021-11-09 22:25:50|203370.1|203073.1|203395.1|203098.1|203396.3|203099.3|203370.1|203073.1|5
1636496760000|2021-11-09 22:26:00|203396.8|203099.8|203364.1|203067.1|203396.8|203099.8|203339.9|203042.9|5
1636496770000|2021-11-09 22:26:10|203361.7|203064.7|203394.5|203097.5|203397.2|203100.2|203361.7|203064.7|6
1636496780000|2021-11-09 22:26:20|203397.4|203100.4|203394.1|203097.1|203397.4|203100.4|203393.6|203096.6|5
1636496790000|2021-11-09 22:26:30|203397.2|203100.2|203391.6|203094.6|203397.2|203100.2|203383.4|203086.4|6
1636496800000|2021-11-09 22:26:40|203391|203094|203396.2|203099.2|203396.2|203099.2|203391|203094|4
1636496810000|2021-11-09 22:26:50|203396|203099|203396.5|203099.5|203396.6|203099.6|203395.2|203098.2|6
1636496820000|2021-11-09 22:27:00|203396.2|203099.2|203396|203099|203396.2|203099.2|203394.4|203097.4|3
1636496830000|2021-11-09 22:27:10|203396.4|203099.4|203395.4|203098.4|203396.6|203099.6|203395|203098|4
1636496840000|2021-11-09 22:27:20|203397|203100|203392.3|203095.3|203397|203100|203392.3|203095.3|4
1636496850000|2021-11-09 22:27:30|203397.4|203100.4|203397|203100|203397.4|203100.4|203387.3|203090.3|7
1636496860000|2021-11-09 22:27:40|203395|203098|203397.4|203100.4|203397.4|203100.4|203394.4|203097.4|6
1636496870000|2021-11-09 22:27:50|203397.6|203100.6|203396.7|203099.7|203397.6|203100.6|203396.7|203099.7|4
1636496880000|2021-11-09 22:28:00|203397.3|203100.3|203420.2|203123.2|203441.3|203144.3|203393|203096|12
1636496890000|2021-11-09 22:28:10|203420.8|203123.8|203400.2|203103.2|203420.8|203123.8|203382.9|203085.9|10
1636496900000|2021-11-09 22:28:20|203378.3|203081.3|203377.9|203080.9|203412.4|203130|203369.6|203072.6|18
1636496910000|2021-11-09 22:28:30|203381.3|203084.3|203389.7|203092.7|203390.2|203093.2|203371.3|203074.3|16
1636496920000|2021-11-09 22:28:40|203388.4|203091.4|203391.1|203094.1|203391.1|203094.1|203376.1|203079.1|15
1636496930000|2021-11-09 22:28:50|203389.5|203092.5|203390.1|203093.1|203390.9|203093.9|203376.7|203079.7|16
1636496940000|2021-11-09 22:29:00|203389.6|203092.6|203384.4|203087.4|203400.5|203103.5|203372.5|203075.5|12
1636496950000|2021-11-09 22:29:10|203383.7|203086.7|203373.1|203076.1|203390.4|203093.4|203360.9|203063.9|15
1636496960000|2021-11-09 22:29:20|203380.2|203083.2|203376.2|203079.2|203401.4|203104.4|203376.2|203079.2|13
1636496970000|2021-11-09 22:29:30|203377.5|203080.5|203401.9|203104.9|203402.6|203105.6|203376.9|203079.9|13
1636496980000|2021-11-09 22:29:40|203358.6|203061.6|203347.6|203050.6|203395.7|203098.7|203347.6|203050.6|10
1636496990000|2021-11-09 22:29:50|203369.6|203072.6|203384.1|203087.1|203390.2|203093.2|203369.6|203072.6|8
1636497000000|2021-11-09 22:30:00|203382.9|203085.9|203392|203095|203394|203097|203376|203079|14
1636497010000|2021-11-09 22:30:10|203392.5|203095.5|203385.2|203088.2|203392.5|203095.5|203373|203076|14
1636497020000|2021-11-09 22:30:20|203384.5|203087.5|203383.1|203086.1|203404.4|203107.4|203369.8|203072.8|10
1636497030000|2021-11-09 22:30:30|203383.7|203086.7|203382.2|203096.4|203385.7|203096.4|203377|203080|6
1636497040000|2021-11-09 22:30:40|203383.5|203087.7|203393.1|203114.3|203401.4|203114.3|203383.5|203087.7|10
1636497050000|2021-11-09 22:30:50|203392.6|203115.6|203403.6|203106.6|203403.6|203119|203361|203079.2|9
1636497060000|2021-11-09 22:31:00|203403.8|203106.8|203402.8|203105.8|203404.2|203107.2|203396.6|203099.6|10
1636497070000|2021-11-09 22:31:10|203402.7|203106.7|203376.1|203079.1|203402.8|203106.7|203372.8|203076.8|9
1636497080000|2021-11-09 22:31:20|203380.1|203083.1|203387.4|203090.4|203389.2|203092.2|203378.1|203081.1|7
1636497090000|2021-11-09 22:31:30|203401.5|203105.9|203370.4|203073.4|203401.5|203113.2|203352.7|203063.8|14
1636497100000|2021-11-09 22:31:40|203389.3|203122.6|203396.4|203107.4|203400.3|203122.6|203389.3|203101.4|10
1636497110000|2021-11-09 22:31:50|203399.2|203102.2|203354.1|203062.7|203399.2|203112.8|203354.1|203062.7|5
1636497120000|2021-11-09 22:32:00|203366.1|203069.1|203386.7|203098.3|203386.7|203098.3|203366.1|203069.1|8
1636497130000|2021-11-09 22:32:10|203383.2|203089.6|203367.1|203070.6|203395.5|203114.1|203353.8|203064.1|7
1636497140000|2021-11-09 22:32:20|203367.7|203085.6|203379.3|203083.1|203379.4|203094.6|203367.7|203083.1|4
1636497150000|2021-11-09 22:32:30|203378.5|203082.8|203364.2|203067.2|203398.6|203103.8|203359.5|203062.5|11
1636497160000|2021-11-09 22:32:40|203381.6|203099.7|203393|203113.7|203393|203113.7|203378.4|203083.7|9
1636497170000|2021-11-09 22:32:50|203398|203103.4|203354.1|203057.1|203398|203103.4|203343.8|203050.2|3
1636497180000|2021-11-09 22:33:00|203367.2|203073.8|203386|203094|203386|203094|203367.2|203073.8|9
1636497190000|2021-11-09 22:33:10|203399|203105.3|203369.1|203082.6|203399|203110.6|203346.9|203052|8
1636497200000|2021-11-09 22:33:20|203378.7|203083.5|203375.8|203078.8|203378.7|203083.5|203375.8|203078.8|2
1636497210000|2021-11-09 22:33:30|203375.9|203078.9|203372.9|203082.4|203382.4|203094.7|203372.9|203078.9|8
1636497220000|2021-11-09 22:33:40|203380.7|203083.7|203382.3|203087.3|203384.3|203096.6|203378|203083.7|6
1636497230000|2021-11-09 22:33:50|203381.3|203084.3|203398|203103.4|203398|203103.4|203381.3|203084.3|5
1636497240000|2021-11-09 22:34:00|203399.1|203102.1|203430.8|203133.8|203473.8|203176.8|203394.4|203102.1|14
1636497250000|2021-11-09 22:34:10|203432.1|203135.1|203359.4|203062.4|203432.1|203135.1|203282|202985|20
1636497260000|2021-11-09 22:34:20|203358|203061|203357.5|203060.5|203367.7|203070.7|203341.2|203044.2|15
1636497270000|2021-11-09 22:34:30|203357.2|203060.2|203343.9|203046.9|203367|203070|203325|203028|16
1636497280000|2021-11-09 22:34:40|203345.6|203048.6|203374.7|203077.7|203375.8|203078.8|203342.2|203045.2|13
1636497290000|2021-11-09 22:34:50|203375.6|203078.6|203378.4|203081.4|203378.4|203081.4|203375.3|203078.3|11
1636497300000|2021-11-09 22:35:00|203378.1|203081.1|203349.2|203052.2|203378.1|203081.1|203340.8|203043.8|12
1636497310000|2021-11-09 22:35:10|203356.9|203059.9|203371|203074|203371.6|203074.6|203353.9|203056.9|8
1636497320000|2021-11-09 22:35:20|203370.3|203073.3|203371.6|203074.6|203372.9|203075.9|203370.3|203073.3|4
1636497330000|2021-11-09 22:35:30|203370.4|203073.4|203337.4|203040.4|203372.8|203075.8|203325.7|203028.7|6
1636497340000|2021-11-09 22:35:40|203345.9|203048.9|203370.5|203073.5|203373.2|203076.2|203345.9|203048.9|7
1636497350000|2021-11-09 22:35:50|203370.9|203073.9|203333.1|203036.1|203370.9|203073.9|203309.5|203012.5|4
1636497360000|2021-11-09 22:36:00|203347.7|203050.7|203367.7|203070.7|203368.1|203071.1|203346.1|203049.1|6
1636497370000|2021-11-09 22:36:10|203367.6|203070.6|203373.7|203076.7|203377.6|203080.6|203367.6|203070.6|9
1636497380000|2021-11-09 22:36:20|203373|203076|203340.9|203043.9|203373|203076|203322.5|203025.5|5
1636497390000|2021-11-09 22:36:30|203344.6|203047.6|203351.7|203054.7|203354.3|203057.3|203335.9|203038.9|7
1636497400000|2021-11-09 22:36:40|203353.5|203056.5|203355.5|203058.5|203371.4|203074.4|203345.9|203048.9|9
1636497410000|2021-11-09 22:36:50|203358.9|203061.9|203339.3|203042.3|203359.8|203062.8|203287.3|202990.3|11
1636497420000|2021-11-09 22:37:00|203336.1|203039.1|203315.5|203018.5|203339.3|203042.3|203315.5|203018.5|9
1636497430000|2021-11-09 22:37:10|203323.6|203026.6|203350.2|203053.2|203350.2|203053.2|203323.6|203026.6|8
1636497440000|2021-11-09 22:37:20|203353|203056|203312.4|203015.4|203353|203056|203311.3|203014.3|7
1636497450000|2021-11-09 22:37:30|203327.2|203030.2|203347.1|203050.1|203348.1|203051.1|203306|203009|6
1636497460000|2021-11-09 22:37:40|203347.7|203050.7|203329.7|203032.7|203347.7|203050.7|203293.5|202996.5|14
1636497470000|2021-11-09 22:37:50|203326|203029|203321.5|203024.5|203329.2|203032.2|203301.1|203004.1|20
1636497480000|2021-11-09 22:38:00|203319.7|203022.7|203342.8|203045.8|203343.8|203046.8|203318.4|203021.4|14
1636497490000|2021-11-09 22:38:10|203343.3|203046.3|203341.4|203044.4|203343.3|203046.3|203341.1|203044.1|8
1636497500000|2021-11-09 22:38:20|203272.4|202975.4|203291.4|202994.4|203291.4|202994.4|203272.4|202975.4|2
1636497510000|2021-11-09 22:38:30|203304.4|203007.4|203311.4|203014.4|203313.5|203016.5|203299.6|203002.6|5
1636497520000|2021-11-09 22:38:40|203307.9|203010.9|203297.1|203000.1|203307.9|203010.9|203273.9|202976.9|5
1636497530000|2021-11-09 22:38:50|203319.2|203022.2|203315.6|203018.6|203325.2|203028.2|203285.2|202988.2|10
1636497540000|2021-11-09 22:39:00|203326.9|203029.9|203311.2|203014.2|203328.5|203031.5|203311.2|203014.2|5
1636497550000|2021-11-09 22:39:10|203317.4|203020.4|203313.9|203016.9|203322.1|203025.1|203266.3|202969.3|10
1636497560000|2021-11-09 22:39:20|203335.4|203038.4|203354.9|203057.9|203356.5|203059.5|203335.4|203038.4|10
1636497570000|2021-11-09 22:39:30|203370.4|203073.4|203348|203051|203383.7|203086.7|203332.2|203035.2|18
1636497580000|2021-11-09 22:39:40|203355.8|203058.8|203382.5|203085.5|203383.2|203086.2|203355.8|203058.8|10
1636497590000|2021-11-09 22:39:50|203382.8|203085.8|203382.4|203085.4|203382.8|203085.8|203380.3|203083.3|10
1636497600000|2021-11-09 22:40:00|203382.7|203085.7|203381.9|203084.9|203383.5|203086.5|203377.3|203080.3|13
1636497610000|2021-11-09 22:40:10|203383|203086|203381.7|203084.7|203384.2|203087.2|203380|203083|13
1636497620000|2021-11-09 22:40:20|203382.7|203085.7|203382.5|203085.5|203383.3|203086.3|203379|203082|8
1636497630000|2021-11-09 22:40:30|203380.9|203083.9|203386.5|203089.5|203388.6|203091.6|203380.9|203083.9|12
1636497640000|2021-11-09 22:40:40|203384.3|203087.3|203384.4|203087.4|203386.4|203089.4|203383|203086|9
1636497650000|2021-11-09 22:40:50|203382.2|203085.2|203384|203087|203385.6|203088.6|203382.2|203085.2|6
1636497660000|2021-11-09 22:41:00|203382.8|203085.8|203386.2|203089.2|203388.3|203091.3|203382.8|203085.8|10
1636497670000|2021-11-09 22:41:10|203384.2|203087.2|203383.5|203086.5|203386.7|203089.7|203382.8|203085.8|9
1636497680000|2021-11-09 22:41:20|203382.1|203085.1|203386.1|203089.1|203386.1|203089.1|203382.1|203085.1|7
1636497690000|2021-11-09 22:41:30|203385.4|203088.4|203384.6|203087.6|203386.4|203089.4|203383.4|203086.4|11
1636497700000|2021-11-09 22:41:40|203384.7|203087.7|203383.6|203086.6|203385.6|203088.6|203382.9|203085.9|7
1636497710000|2021-11-09 22:41:50|203383.3|203086.3|203380.8|203083.8|203384.4|203087.4|203380.8|203083.8|5
1636497720000|2021-11-09 22:42:00|203384.6|203087.6|203383.6|203086.6|203385.7|203088.7|203383.2|203086.2|11
1636497730000|2021-11-09 22:42:10|203388.1|203091.1|203384.2|203087.2|203388.1|203091.1|203380.9|203083.9|8
1636497740000|2021-11-09 22:42:20|203382.2|203085.2|203385.8|203088.8|203385.8|203088.8|203377.5|203080.5|14
1636497750000|2021-11-09 22:42:30|203384.5|203087.5|203385|203088|203385.5|203088.5|203380.5|203083.5|21
1636497760000|2021-11-09 22:42:40|203385.6|203088.6|203384.1|203087.1|203386.1|203089.1|203380.7|203083.7|13
1636497770000|2021-11-09 22:42:50|203382.4|203085.4|203383.6|203086.6|203385.6|203088.6|203382.4|203085.4|5
1636497780000|2021-11-09 22:43:00|203380.4|203083.4|203386.8|203089.8|203386.8|203089.8|203380.4|203083.4|9
1636497790000|2021-11-09 22:43:10|203383|203086|203382.7|203085.7|203386|203089|203382.7|203085.7|6
1636497800000|2021-11-09 22:43:20|203385.7|203088.7|203381.5|203084.5|203386|203089|203381.5|203084.5|5
1636497810000|2021-11-09 22:43:30|203384.8|203087.8|203384.1|203087.1|203386|203089|203383.5|203086.5|10
1636497820000|2021-11-09 22:43:40|203386.3|203089.3|203383.3|203086.3|203388.5|203091.5|203381.1|203084.1|12
1636497830000|2021-11-09 22:43:50|203381.1|203084.1|203375.2|203078.2|203381.1|203084.1|203375.2|203078.2|2
1636497840000|2021-11-09 22:44:00|203384.2|203087.5|203385.8|203088.8|203386|203089|203375.2|203078.2|10
1636497850000|2021-11-09 22:44:10|203383.6|203086.6|203382.4|203085.4|203384.4|203087.4|203375.2|203078.2|6
1636497860000|2021-11-09 22:44:20|203385.5|203088.5|203382.4|203085.4|203386|203089|203381.1|203084.1|6
1636497870000|2021-11-09 22:44:30|203382.9|203085.9|203384.4|203087.4|203385.4|203088.4|203382.2|203085.2|6
1636497880000|2021-11-09 22:44:40|203381.1|203084.1|203381.1|203084.1|203385.4|203088.4|203375.2|203078.2|7
1636497890000|2021-11-09 22:44:50|203381.5|203084.5|203373.2|203076.2|203386.6|203089.6|203373.2|203076.2|6
1636497900000|2021-11-09 22:45:00|203383.1|203091.4|203385.4|203088.4|203387.3|203091.4|203382|203085|9
1636497910000|2021-11-09 22:45:10|203386.2|203089.2|203359.3|203062.3|203387.9|203090.9|203314.8|203017.8|10
1636497920000|2021-11-09 22:45:20|203369.1|203072.1|203332|203035|203385.4|203088.4|203324.5|203027.5|6
1636497930000|2021-11-09 22:45:30|203346.7|203049.7|203359.3|203062.3|203366|203069|203346.7|203049.7|10
1636497940000|2021-11-09 22:45:40|203360.7|203063.7|203352.9|203055.9|203360.7|203063.7|203327.5|203030.5|6
1636497950000|2021-11-09 22:45:50|203363.4|203066.4|203380.7|203083.7|203385.1|203088.1|203363.3|203066.3|6
1636497960000|2021-11-09 22:46:00|203384.2|203087.2|203310.9|203013.9|203385.3|203088.3|203284.8|202987.8|13
1636497970000|2021-11-09 22:46:10|203329.4|203032.4|203346.4|203049.4|203369.7|203072.7|203322|203025|20
1636497980000|2021-11-09 22:46:20|203345.9|203048.9|203340.9|203043.9|203352.1|203055.1|203330.6|203033.6|15
1636497990000|2021-11-09 22:46:30|203343.4|203046.4|203351.9|203054.9|203355.9|203058.9|203343.4|203046.4|11
1636498000000|2021-11-09 22:46:40|203354.1|203057.1|203356.6|203059.6|203356.6|203059.6|203335.8|203038.8|9
1636498010000|2021-11-09 22:46:50|203353|203056|203370.4|203073.4|203371.9|203074.9|203349.2|203052.2|10
1636498020000|2021-11-09 22:47:00|203371.1|203074.1|203354.9|203057.9|203371.1|203074.1|203312.8|203015.8|15
1636498030000|2021-11-09 22:47:10|203355|203058|203348.2|203051.2|203355|203058|203328.9|203031.9|20
1636498040000|2021-11-09 22:47:20|203346.4|203049.4|203367.9|203070.9|203369.9|203072.9|203346.4|203049.4|14
1636498050000|2021-11-09 22:47:30|203369.1|203072.1|203369.1|203072.1|203369.1|203072.1|203367.7|203070.7|7
1636498060000|2021-11-09 22:47:40|203368.2|203071.2|203355.6|203058.6|203368.2|203071.2|203306|203009|9
1636498070000|2021-11-09 22:47:50|203317.4|203020.4|203345.9|203048.9|203345.9|203048.9|203317.4|203020.4|9
1636498080000|2021-11-09 22:48:00|203354.5|203057.5|203368.6|203071.6|203368.6|203071.6|203346.4|203049.4|9
1636498090000|2021-11-09 22:48:10|203369.5|203072.5|203354.7|203057.7|203369.9|203072.9|203322.5|203025.5|9
1636498100000|2021-11-09 22:48:20|203353|203056|203338.7|203041.7|203353.6|203056.6|203338.7|203041.7|4
1636498110000|2021-11-09 22:48:30|203368.2|203071.2|203328|203031|203368.2|203071.2|203328|203031|7
1636498120000|2021-11-09 22:48:40|203327.8|203030.8|203331.1|203034.1|203340.3|203043.3|203319.2|203022.2|8
1636498130000|2021-11-09 22:48:50|203327.6|203030.6|203317.7|203020.7|203340.3|203043.3|203299|203002|7
1636498140000|2021-11-09 22:49:00|203335.3|203038.3|203342.3|203045.3|203345.8|203048.8|203294|202997|11
1636498150000|2021-11-09 22:49:10|203344.4|203047.4|203335.8|203038.8|203349.3|203052.3|203315.6|203018.6|10
1636498160000|2021-11-09 22:49:20|203341.2|203044.2|203330.6|203033.6|203341.2|203044.2|203324.4|203027.4|7
1636498170000|2021-11-09 22:49:30|203338.8|203041.8|203329.4|203032.4|203344.5|203047.5|203321.6|203024.6|14
1636498180000|2021-11-09 22:49:40|203336.3|203039.3|203334.4|203037.4|203336.3|203039.3|203326.9|203029.9|7
1636498190000|2021-11-09 22:49:50|203332.3|203035.3|203319.3|203022.3|203332.3|203035.3|203309.2|203012.2|5
1636498200000|2021-11-09 22:50:00|203334.8|203037.8|203316.6|203019.6|203334.8|203037.8|203316.6|203019.6|8
1636498210000|2021-11-09 22:50:10|203337.9|203040.9|203356.9|203059.9|203370.8|203073.8|203337.9|203040.9|7
1636498220000|2021-11-09 22:50:20|203367.1|203070.1|203368|203071|203368.1|203071.1|203273.5|202976.5|8
1636498230000|2021-11-09 22:50:30|203373.5|203076.5|203360.3|203063.3|203373.5|203076.5|203356.9|203059.9|10
1636498240000|2021-11-09 22:50:40|203369.4|203072.4|203367.3|203070.3|203369.4|203072.4|203318.9|203021.9|13
1636498250000|2021-11-09 22:50:50|203319.3|203022.3|203325.5|203028.5|203339.4|203042.4|203318.7|203021.7|6
1636498260000|2021-11-09 22:51:00|203335.8|203038.8|203331.3|203034.3|203341|203044|203319.5|203022.5|8
1636498270000|2021-11-09 22:51:10|203330|203033|203322.2|203025.2|203365.7|203068.7|203318.6|203021.6|11
1636498280000|2021-11-09 22:51:20|203334.6|203037.6|203326.8|203029.8|203340.3|203043.3|203320.3|203023.3|5
1636498290000|2021-11-09 22:51:30|203340.1|203043.1|203326.5|203029.5|203347.4|203050.4|203313|203016|13
1636498300000|2021-11-09 22:51:40|203331.5|203034.5|203366.8|203069.8|203366.8|203069.8|203289|202992|11
1636498310000|2021-11-09 22:51:50|203356.9|203059.9|203339.2|203042.2|203356.9|203059.9|203320.4|203023.4|13
1636498320000|2021-11-09 22:52:00|203338.6|203041.6|203325.7|203028.7|203341.2|203044.2|203316.8|203019.8|10
1636498330000|2021-11-09 22:52:10|203332|203035|203360.6|203063.6|203373.5|203076.5|203303.6|203006.6|8
1636498340000|2021-11-09 22:52:20|203354.1|203057.1|203322|203025|203373.5|203076.5|203318.5|203021.5|9
1636498350000|2021-11-09 22:52:30|203329.5|203032.5|203373.5|203076.5|203373.5|203076.5|203291.1|202994.1|9
1636498360000|2021-11-09 22:52:40|203351.7|203054.7|203345.1|203048.1|203360.7|203063.7|203262.4|202965.4|11
1636498370000|2021-11-09 22:52:50|203313.7|203016.7|203320.5|203023.5|203336.2|203039.2|203303.2|203006.2|8
1636498380000|2021-11-09 22:53:00|203327.2|203030.2|203325.8|203028.8|203328.1|203031.1|203322.8|203025.8|6
1636498390000|2021-11-09 22:53:10|203291.9|202994.9|203320.3|203023.3|203371.5|203074.5|203291.9|202994.9|11
1636498400000|2021-11-09 22:53:20|203330.3|203033.3|203316.9|203019.9|203339.8|203042.8|203314.4|203017.4|7
1636498410000|2021-11-09 22:53:30|203326.4|203029.4|203328|203031|203329.2|203032.2|203316.6|203019.6|8
1636498420000|2021-11-09 22:53:40|203333.6|203036.6|203340.4|203043.4|203340.8|203043.8|203311.4|203014.4|10
1636498430000|2021-11-09 22:53:50|203332.7|203035.7|203332.1|203035.1|203341.3|203044.3|203332.1|203035.1|5
1636498440000|2021-11-09 22:54:00|203334.2|203037.2|203361|203064|203365.9|203068.9|203297.5|203000.5|11
1636498450000|2021-11-09 22:54:10|203364.3|203067.3|203361.2|203064.2|203366|203069|203360.4|203063.4|8
1636498460000|2021-11-09 22:54:20|203364.4|203067.4|203357.8|203060.8|203365.6|203068.6|203357.8|203060.8|5
1636498470000|2021-11-09 22:54:30|203362.4|203065.4|203327.5|203030.5|203362.4|203065.4|203313.9|203016.9|11
1636498480000|2021-11-09 22:54:40|203329.7|203032.7|203337.7|203040.7|203337.9|203040.9|203313.2|203016.2|10
1636498490000|2021-11-09 22:54:50|203339.8|203042.8|203336|203039|203339.9|203042.9|203316.7|203019.7|9
1636498500000|2021-11-09 22:55:00|203339.9|203042.9|203334|203037|203339.9|203042.9|203325.8|203028.8|9
1636498510000|2021-11-09 22:55:10|203330.6|203033.6|203356.4|203059.4|203366.1|203069.1|203294.4|202997.4|11
1636498520000|2021-11-09 22:55:20|203356.8|203059.8|203358.5|203061.5|203366.6|203069.6|203335.6|203038.6|8
1636498530000|2021-11-09 22:55:30|203366.7|203069.7|203360.2|203063.2|203366.7|203069.7|203233.3|202936.3|7
1636498540000|2021-11-09 22:55:40|203349|203052|203357|203060|203365.9|203068.9|203349|203052|9
1636498550000|2021-11-09 22:55:50|203360.8|203063.8|203361.8|203064.8|203361.8|203064.8|203232.7|202935.7|7
1636498560000|2021-11-09 22:56:00|203366.2|203069.2|203362.3|203065.3|203366.2|203069.2|203354.9|203057.9|11
1636498570000|2021-11-09 22:56:10|203307.5|203010.5|203370.8|203073.8|203372.6|203075.6|203292.5|202995.5|14
1636498580000|2021-11-09 22:56:20|203358.8|203061.8|203321.9|203024.9|203363.8|203066.8|203318.3|203021.3|15
1636498590000|2021-11-09 22:56:30|203332.8|203035.8|203320.2|203023.2|203342.9|203045.9|203302.7|203005.7|19
1636498600000|2021-11-09 22:56:40|203293.9|202996.9|203340.4|203043.4|203341.3|203044.3|203293.9|202996.9|8
1636498610000|2021-11-09 22:56:50|203339.2|203042.2|203345|203048|203347.3|203050.3|203330.7|203033.7|10
1636498620000|2021-11-09 22:57:00|203347.4|203050.4|203362.9|203065.9|203364.8|203067.8|203345.1|203048.1|9
1636498630000|2021-11-09 22:57:10|203300.6|203003.6|203335.7|203038.7|203348.3|203051.3|203291.2|202994.2|8
1636498640000|2021-11-09 22:57:20|203333.1|203036.1|203315.3|203018.3|203338.6|203041.6|203315.3|203018.3|7
1636498650000|2021-11-09 22:57:30|203329.7|203032.7|203279.1|202982.1|203340.4|203043.4|203279.1|202982.1|6
1636498660000|2021-11-09 22:57:40|203301.3|203004.3|203349.2|203052.2|203349.2|203052.2|203301.3|203004.3|9
1636498670000|2021-11-09 22:57:50|203348.6|203051.6|203327.6|203030.6|203371.7|203074.7|203327.6|203030.6|8
1636498680000|2021-11-09 22:58:00|203335.1|203038.1|203306.9|203009.9|203352.9|203055.9|203306.9|203009.9|9
1636498690000|2021-11-09 22:58:10|203331|203034|203350.6|203053.6|203351.4|203054.4|203319.4|203022.4|8
1636498700000|2021-11-09 22:58:20|203313.4|203016.4|203343.4|203046.4|203347.6|203050.6|203313.4|203016.4|5
1636498710000|2021-11-09 22:58:30|203326.2|203029.2|203350.4|203053.4|203350.4|203053.4|203326.2|203029.2|5
1636498720000|2021-11-09 22:58:40|203347.3|203050.3|203370.6|203073.6|203370.6|203073.6|203338.5|203041.5|9
1636498730000|2021-11-09 22:58:50|203299.5|203002.5|203366.2|203069.2|203369.4|203072.4|203299.5|203002.5|6
1636498740000|2021-11-09 22:59:00|203370.9|203073.9|203367.3|203070.3|203370.9|203073.9|203363.1|203066.1|5
1636498750000|2021-11-09 22:59:10|203302.6|203005.6|203343|203046|203343|203046|203302.6|203005.6|5
1636498760000|2021-11-09 22:59:20|203339.9|203042.9|203334.7|203037.7|203339.9|203042.9|203314.9|203017.9|7
1636498770000|2021-11-09 22:59:30|203342.7|203045.7|203374.2|203077.2|203374.6|203077.6|203342.7|203045.7|9
1636498780000|2021-11-09 22:59:40|203289.4|202992.4|203359.6|203062.6|203359.6|203062.6|203289.4|202992.4|8
1636498790000|2021-11-09 22:59:50|203354.7|203057.7|203369.6|203072.6|203375.6|203078.6|203354.7|203057.7|8
1636498800000|2021-11-09 23:00:00|203371.4|203074.4|203372.8|203075.8|203385|203088|203342.5|203045.5|35
1636498810000|2021-11-09 23:00:10|203373|203076|203398.7|203101.7|203410.2|203113.2|203373|203076|33
1636498820000|2021-11-09 23:00:20|203404.8|203107.8|203386.2|203105.4|203410.7|203113.7|203375.5|203078.5|25
1636498830000|2021-11-09 23:00:30|203386.1|203106.4|203369.1|203094.9|203386.6|203107.8|203369.1|203081.1|14
1636498840000|2021-11-09 23:00:40|203371.2|203086.4|203380|203123.7|203381.5|203170.9|203320.5|203086.4|11
1636498850000|2021-11-09 23:00:50|203323.7|203173.7|203398.5|203101.5|203410.7|203203.4|203323.7|203073|24
1636498860000|2021-11-09 23:01:00|203332.9|203182.9|203391.3|203109.4|203405.5|203182.9|203332.9|203099.7|30
1636498870000|2021-11-09 23:01:10|203390.3|203113.5|203386.3|203122.3|203396.2|203130.8|203381.6|203109.5|21
1636498880000|2021-11-09 23:01:20|203384.3|203125.9|203331|203181|203401.6|203181.6|203331|203118.2|21
1636498890000|2021-11-09 23:01:30|203332.5|203182.5|203396.8|203127.3|203404.6|203184.1|203332.5|203107.6|8
1636498900000|2021-11-09 23:01:40|203397.8|203131|203324.5|203174.5|203406.4|203174.5|203324.5|203108.6|9
1636498910000|2021-11-09 23:01:50|203328.9|203178.9|203394.2|203108.5|203403.6|203181.9|203328.9|203098.3|20
1636498920000|2021-11-09 23:02:00|203389.5|203116|203334.3|203184.3|203389.7|203184.4|203329.5|203114|17
1636498930000|2021-11-09 23:02:10|203335.5|203185.5|203340|203190|203391.2|203199.3|203325.7|203126.9|31
1636498940000|2021-11-09 23:02:20|203347.1|203197.1|203338.9|203188.9|203382.7|203197.3|203331.3|203132.6|15
1636498950000|2021-11-09 23:02:30|203339.1|203189.1|203331|203181|203390.2|203191|203331|203128.5|14
1636498960000|2021-11-09 23:02:40|203330.3|203180.3|203384.3|203128.8|203385.2|203195.3|203330.3|203128.8|10
1636498970000|2021-11-09 23:02:50|203396|203117.8|203341.5|203191.5|203404.3|203192.5|203326.9|203110.1|15
1636498980000|2021-11-09 23:03:00|203340.4|203190.4|203337.9|203187.9|203399.8|203196.5|203337.1|203136.9|14
1636498990000|2021-11-09 23:03:10|203342|203192|203372.4|203120.6|203377.8|203194.5|203339.8|203109.4|14
1636499000000|2021-11-09 23:03:20|203324.2|203174.2|203385.1|203107.2|203387.7|203175.5|203317.1|203091.3|18
1636499010000|2021-11-09 23:03:30|203384.3|203107.8|203371.6|203116.6|203384.3|203174|203320|203107.8|18
1636499020000|2021-11-09 23:03:40|203316.2|203166.2|203315.6|203165.6|203374.4|203168.3|203311.4|203102|23
1636499030000|2021-11-09 23:03:50|203319.9|203169.9|203313.5|203163.5|203366.5|203169.9|203309.8|203107.2|16
1636499040000|2021-11-09 23:04:00|203309.3|203159.3|203318.7|203168.7|203318.7|203168.7|203299.7|203149.7|22
1636499050000|2021-11-09 23:04:10|203313|203163|203369.8|203105.5|203377.2|203164.7|203307.8|203079|22
1636499060000|2021-11-09 23:04:20|203313.3|203163.3|203313|203163|203370.9|203172.8|203305.7|203100|22
1636499070000|2021-11-09 23:04:30|203315.8|203165.8|203369.2|203117|203380.9|203187.1|203315.8|203110.7|24
1636499080000|2021-11-09 23:04:40|203318.9|203168.9|203323.8|203173.8|203388.4|203177.6|203318.9|203114.2|18
1636499090000|2021-11-09 23:04:50|203323.3|203173.3|203332.9|203182.9|203379.5|203182.9|203322.9|203129.1|9
1636499100000|2021-11-09 23:05:00|203334.7|203184.7|203319.8|203169.8|203384.8|203187|203319.8|203132.9|12
1636499110000|2021-11-09 23:05:10|203323|203173|203338.5|203188.5|203405.2|203197.4|203320.1|203097.9|17
1636499120000|2021-11-09 23:05:20|203308.3|203158.3|203308.4|203158.4|203325.8|203175.8|203297.2|203147.2|27
1636499130000|2021-11-09 23:05:30|203309.8|203159.8|203319.5|203169.5|203320.2|203170.2|203308.4|203158.4|29
1636499140000|2021-11-09 23:05:40|203319.9|203169.9|203326.1|203176.1|203326.9|203176.9|203319|203169|13
1636499150000|2021-11-09 23:05:50|203326.8|203176.8|203320.5|203170.5|203326.8|203176.8|203319.9|203169.9|20
1636499160000|2021-11-09 23:06:00|203321.6|203171.6|203317.4|203167.4|203321.8|203171.8|203314.1|203164.1|16
1636499170000|2021-11-09 23:06:10|203317.3|203167.3|203321.9|203171.9|203321.9|203171.9|203314.9|203164.9|21
1636499180000|2021-11-09 23:06:20|203322.2|203172.2|203320.7|203170.7|203322.7|203172.7|203320.6|203170.6|11
1636499190000|2021-11-09 23:06:30|203321.8|203171.8|203309.9|203159.9|203322.3|203172.3|203309.9|203159.9|16
1636499200000|2021-11-09 23:06:40|203308.8|203158.8|203320.8|203170.8|203322.4|203172.4|203308.8|203158.8|16
1636499210000|2021-11-09 23:06:50|203320|203170|203315.8|203165.8|203321.2|203171.2|203315.8|203165.8|11
1636499220000|2021-11-09 23:07:00|203314.9|203164.9|203317.5|203167.5|203324.1|203174.1|203314.2|203164.2|16
1636499230000|2021-11-09 23:07:10|203318.5|203168.5|203315.9|203165.9|203318.5|203168.5|203315.9|203165.9|11
1636499240000|2021-11-09 23:07:20|203312.5|203162.5|203318.1|203168.1|203319|203169|203310.4|203160.4|11
1636499250000|2021-11-09 23:07:30|203316.2|203166.2|203316.7|203166.7|203320.8|203170.8|203305.4|203155.4|16
1636499260000|2021-11-09 23:07:40|203309.4|203159.4|203320.3|203170.3|203320.3|203170.3|203309.4|203159.4|15
1636499270000|2021-11-09 23:07:50|203321.3|203171.3|203320.8|203170.8|203321.7|203171.7|203316.5|203166.5|16
1636499280000|2021-11-09 23:08:00|203311.5|203161.5|203315.8|203165.8|203322.6|203172.6|203311.5|203161.5|13
1636499290000|2021-11-09 23:08:10|203316.7|203166.7|203308.8|203158.8|203317.6|203167.6|203307.1|203157.1|11
1636499300000|2021-11-09 23:08:20|203306.2|203156.2|203317.2|203167.2|203322.1|203172.1|203306.2|203156.2|11
1636499310000|2021-11-09 23:08:30|203316.9|203166.9|203316.8|203166.8|203317.1|203167.1|203316.4|203166.4|8
1636499320000|2021-11-09 23:08:40|203316.7|203166.7|203309.8|203159.8|203318.9|203168.9|203308.1|203158.1|9
1636499330000|2021-11-09 23:08:50|203309.6|203159.6|203317.4|203167.4|203321.3|203171.3|203308.7|203158.7|10
1636499340000|2021-11-09 23:09:00|203307.5|203157.5|203316.8|203166.8|203317.1|203167.1|203307|203157|12
1636499350000|2021-11-09 23:09:10|203317|203167|203310.2|203160.2|203317.7|203167.7|203308.7|203158.7|8
1636499360000|2021-11-09 23:09:20|203310.1|203160.1|203316.8|203166.8|203316.8|203166.8|203308.1|203158.1|9
1636499370000|2021-11-09 23:09:30|203312|203162|203318.5|203168.5|203318.5|203168.5|203311.4|203161.4|9
1636499380000|2021-11-09 23:09:40|203317.5|203167.5|203312.4|203162.4|203317.5|203167.5|203311.3|203161.3|8
1636499390000|2021-11-09 23:09:50|203312.6|203162.6|203316|203166|203316.8|203166.8|203312.6|203162.6|11
1636499400000|2021-11-09 23:10:00|203316.1|203166.1|203313.3|203163.3|203316.1|203166.1|203309.7|203159.7|14
1636499410000|2021-11-09 23:10:10|203313|203163|203314|203164|203314.7|203164.7|203313|203163|14
1636499420000|2021-11-09 23:10:20|203313.6|203163.6|203317.6|203167.6|203324.9|203174.9|203313.6|203163.6|9
1636499430000|2021-11-09 23:10:30|203316.2|203166.2|203316.7|203166.7|203319.9|203169.9|203316.2|203166.2|9
1636499440000|2021-11-09 23:10:40|203313.8|203163.8|203311.6|203161.6|203313.8|203163.8|203310.5|203160.5|6
1636499450000|2021-11-09 23:10:50|203311.9|203161.9|203318.8|203168.8|203320.2|203170.2|203311.9|203161.9|11
1636499460000|2021-11-09 23:11:00|203318.7|203168.7|203316.7|203166.7|203321.1|203171.1|203312.5|203162.5|11
1636499470000|2021-11-09 23:11:10|203317|203167|203320.3|203170.3|203323.5|203173.5|203311.8|203161.8|12
1636499480000|2021-11-09 23:11:20|203318.9|203168.9|203316.9|203166.9|203320.9|203170.9|203315.8|203165.8|10
1636499490000|2021-11-09 23:11:30|203314.3|203164.3|203315.7|203165.7|203315.9|203165.9|203313.8|203163.8|7
1636499500000|2021-11-09 23:11:40|203315.3|203165.3|203319|203169|203319.6|203169.6|203315.1|203165.1|10
1636499510000|2021-11-09 23:11:50|203318.9|203168.9|203314.6|203164.6|203319.6|203169.6|203310.2|203160.2|7
1636499520000|2021-11-09 23:12:00|203315.3|203165.3|203315.9|203165.9|203315.9|203165.9|203313.7|203163.7|8
1636499530000|2021-11-09 23:12:10|203316.1|203166.1|203323|203173|203328.4|203178.4|203315.4|203165.4|8
1636499540000|2021-11-09 23:12:20|203323.2|203173.2|203317.5|203167.5|203323.5|203173.5|203316|203166|4
1636499550000|2021-11-09 23:12:30|203318|203168|203316.5|203166.5|203318.1|203168.1|203316.5|203166.5|8
1636499560000|2021-11-09 23:12:40|203317.9|203167.9|203314.3|203164.3|203318.1|203168.1|203313.4|203163.4|9
1636499570000|2021-11-09 23:12:50|203310.2|203160.2|203322|203172|203327.4|203177.4|203310.2|203160.2|6
1636499580000|2021-11-09 23:13:00|203320.2|203170.2|203326|203176|203333.8|203183.8|203318.4|203168.4|9
1636499590000|2021-11-09 23:13:10|203324.8|203174.8|203320.5|203170.5|203324.8|203174.8|203318.3|203168.3|10
1636499600000|2021-11-09 23:13:20|203320.2|203170.2|203320.3|203170.3|203321.7|203171.7|203320.2|203170.2|4
1636499610000|2021-11-09 23:13:30|203319.5|203169.5|203317|203167|203322.4|203172.4|203317|203167|8
1636499620000|2021-11-09 23:13:40|203316.9|203166.9|203310.5|203160.5|203317.2|203167.2|203306.9|203156.9|4
1636499630000|2021-11-09 23:13:50|203305.9|203155.9|203325.7|203175.7|203325.7|203175.7|203305.9|203155.9|8
1636499640000|2021-11-09 23:14:00|203325.8|203175.8|203329|203179|203339.4|203189.4|203325.5|203175.5|9
1636499650000|2021-11-09 23:14:10|203330.4|203180.4|203327.8|203177.8|203330.4|203180.4|203326.8|203176.8|9
1636499660000|2021-11-09 23:14:20|203325.1|203175.1|203327.1|203177.1|203327.1|203177.1|203324.2|203174.2|8
1636499670000|2021-11-09 23:14:30|203326.7|203176.7|203325.2|203175.2|203326.7|203176.7|203325.2|203175.2|6
1636499680000|2021-11-09 23:14:40|203325|203175|203325.3|203175.3|203325.8|203175.8|203325|203175|6
1636499690000|2021-11-09 23:14:50|203324.8|203174.8|203329.1|203179.1|203330.4|203180.4|203324.8|203174.8|8
1636499700000|2021-11-09 23:15:00|203329.2|203179.2|203324.2|203174.2|203329.7|203179.7|203324.2|203174.2|14
1636499710000|2021-11-09 23:15:10|203324.5|203174.5|203324.6|203174.6|203325|203175|203323.7|203173.7|6
1636499720000|2021-11-09 23:15:20|203324.3|203174.3|203322.7|203172.7|203324.3|203174.3|203322|203172|7
1636499730000|2021-11-09 23:15:30|203322.1|203172.1|203324.4|203174.4|203324.4|203174.4|203322.1|203172.1|9
1636499740000|2021-11-09 23:15:40|203324.2|203174.2|203323.3|203173.3|203324.2|203174.2|203322.8|203172.8|7
1636499750000|2021-11-09 23:15:50|203323.6|203173.6|203326.8|203176.8|203332.6|203182.6|203323|203173|12
1636499760000|2021-11-09 23:16:00|203326.1|203176.1|203324|203174|203326.1|203176.1|203323.3|203173.3|10
1636499770000|2021-11-09 23:16:10|203324.3|203174.3|203323|203173|203324.3|203174.3|203323|203173|6
1636499780000|2021-11-09 23:16:20|203322.9|203172.9|203322.8|203172.8|203323.3|203173.3|203322.8|203172.8|3
1636499790000|2021-11-09 23:16:30|203323.4|203173.4|203324|203174|203324.7|203174.7|203322.4|203172.4|10
1636499800000|2021-11-09 23:16:40|203323.7|203173.7|203332.1|203182.1|203332.2|203182.2|203322.4|203172.4|8
1636499810000|2021-11-09 23:16:50|203327.7|203177.7|203325.4|203175.4|203327.7|203177.7|203322.7|203172.7|11
1636499820000|2021-11-09 23:17:00|203325.2|203175.2|203324.3|203174.3|203325.2|203175.2|203323.5|203173.5|9
1636499830000|2021-11-09 23:17:10|203324.2|203174.2|203324.8|203174.8|203324.8|203174.8|203324.2|203174.2|3
1636499840000|2021-11-09 23:17:20|203323.5|203173.5|203323.6|203173.6|203324.4|203174.4|203323.5|203173.5|6
1636499850000|2021-11-09 23:17:30|203323.8|203173.8|203323.9|203173.9|203324.6|203174.6|203323.5|203173.5|7
1636499860000|2021-11-09 23:17:40|203322|203172|203329.9|203179.9|203340.2|203190.2|203322|203172|6
1636499870000|2021-11-09 23:17:50|203329.4|203179.4|203321.6|203171.6|203329.4|203179.4|203321.6|203171.6|4
1636499880000|2021-11-09 23:18:00|203321.5|203171.5|203324.4|203174.4|203324.4|203174.4|203321.5|203171.5|5
1636499890000|2021-11-09 23:18:10|203324.5|203174.5|203324.7|203174.7|203325.1|203175.1|203323.8|203173.8|9
1636499900000|2021-11-09 23:18:20|203325|203175|203324.1|203174.1|203325.1|203175.1|203324.1|203174.1|6
1636499910000|2021-11-09 23:18:30|203324.2|203174.2|203328.3|203178.3|203331.8|203181.8|203324|203174|9
1636499920000|2021-11-09 23:18:40|203328.5|203178.5|203329.4|203179.4|203332.1|203182.1|203328.1|203178.1|6
1636499930000|2021-11-09 23:18:50|203328.6|203178.6|203324.3|203174.3|203328.9|203178.9|203324.3|203174.3|3
1636499940000|2021-11-09 23:19:00|203324.6|203174.6|203324.4|203174.4|203325.8|203175.8|203324.1|203174.1|11
1636499950000|2021-11-09 23:19:10|203325.4|203175.4|203325.2|203175.2|203326.1|203176.1|203324.2|203174.2|7
1636499960000|2021-11-09 23:19:20|203325.7|203175.7|203325|203175|203325.7|203175.7|203324.5|203174.5|7
1636499970000|2021-11-09 23:19:30|203325.1|203175.1|203328.7|203178.7|203331.4|203181.4|203324.9|203174.9|5
1636499980000|2021-11-09 23:19:40|203327.7|203177.7|203324.1|203174.1|203329.9|203179.9|203324.1|203174.1|8
1636499990000|2021-11-09 23:19:50|203324.9|203174.9|203324.1|203174.1|203324.9|203174.9|203324.1|203174.1|4
1636500000000|2021-11-09 23:20:00|203323.9|203173.9|203324.1|203174.1|203324.1|203174.1|203323.9|203173.9|4
1636500010000|2021-11-09 23:20:10|203324.3|203174.3|203322.8|203172.8|203324.3|203174.3|203322.8|203172.8|7
1636500020000|2021-11-09 23:20:20|203323.7|203173.7|203330.3|203180.3|203333|203183|203322.9|203172.9|6
1636500030000|2021-11-09 23:20:30|203332|203182|203330.4|203180.4|203332|203182|203327.3|203177.3|8
1636500040000|2021-11-09 23:20:40|203328.4|203178.4|203323.2|203173.2|203328.4|203178.4|203323.2|203173.2|7
1636500050000|2021-11-09 23:20:50|203323.6|203173.6|203318.6|203168.6|203323.8|203173.8|203318.6|203168.6|6
1636500060000|2021-11-09 23:21:00|203317.8|203167.8|203322.1|203172.1|203322.8|203172.8|203317.1|203167.1|8
1636500070000|2021-11-09 23:21:10|203318.8|203168.8|203335.7|203185.7|203335.7|203185.7|203318.8|203168.8|9
1636500080000|2021-11-09 23:21:20|203322.6|203172.6|203325|203175|203327.7|203177.7|203322.6|203172.6|13
1636500090000|2021-11-09 23:21:30|203324|203174|203324.2|203174.2|203326.1|203176.1|203324|203174|13
1636500100000|2021-11-09 23:21:40|203324.3|203174.3|203324.6|203174.6|203327|203177|203324.3|203174.3|8
1636500110000|2021-11-09 23:21:50|203324.7|203174.7|203325.2|203175.2|203327.3|203177.3|203324.4|203174.4|9
1636500120000|2021-11-09 23:22:00|203325.5|203175.5|203325.9|203175.9|203327.1|203177.1|203324.6|203174.6|14
1636500130000|2021-11-09 23:22:10|203325.5|203175.5|203330.3|203180.3|203335.1|203185.1|203325.5|203175.5|7
1636500140000|2021-11-09 23:22:20|203321.9|203171.9|203363.4|203213.4|203366.8|203216.8|203321.9|203171.9|17
1636500150000|2021-11-09 23:22:30|203363.2|203213.2|203360.7|203210.7|203363.2|203213.2|203359.7|203209.7|17
1636500160000|2021-11-09 23:22:40|203364.8|203214.8|203362.8|203212.8|203365.3|203215.3|203362.3|203212.3|13
1636500170000|2021-11-09 23:22:50|203363|203213|203371.9|203221.9|203409.6|203223.7|203344.1|203112.6|23
1636500180000|2021-11-09 23:23:00|203361.5|203211.5|203367.9|203217.9|203367.9|203217.9|203356.7|203206.7|18
1636500190000|2021-11-09 23:23:10|203361.9|203211.9|203360.4|203210.4|203367.2|203217.2|203355.9|203205.9|12
1636500200000|2021-11-09 23:23:20|203360.2|203210.2|203370.9|203220.9|203373.2|203223.2|203360.2|203210.2|8
1636500210000|2021-11-09 23:23:30|203371.1|203221.1|203371.6|203221.6|203372|203222|203370.3|203220.3|9
1636500220000|2021-11-09 23:23:40|203368.3|203218.3|203370.4|203220.4|203370.8|203220.8|203367.4|203217.4|9
1636500230000|2021-11-09 23:23:50|203369.2|203219.2|203370.5|203220.5|203373.9|203223.9|203366.8|203216.8|11
1636500240000|2021-11-09 23:24:00|203357.5|203207.5|203363.2|203213.2|203363.2|203213.2|203352.2|203202.2|10
1636500250000|2021-11-09 23:24:10|203359.5|203209.5|203372|203222|203374.3|203224.3|203354|203204|12
1636500260000|2021-11-09 23:24:20|203358.9|203208.9|203350.2|203200.2|203366.8|203216.8|203339.3|203189.3|7
1636500270000|2021-11-09 23:24:30|203358.3|203208.3|203362.3|203212.3|203362.4|203212.4|203356.8|203206.8|10
1636500280000|2021-11-09 23:24:40|203360.5|203210.5|203373.2|203223.2|203373.2|203223.2|203343.2|203193.2|8
1636500290000|2021-11-09 23:24:50|203372.5|203222.5|203351.6|203201.6|203372.5|203222.5|203347.6|203197.6|9
1636500300000|2021-11-09 23:25:00|203343.9|203193.9|203353.2|203203.2|203356.9|203206.9|203343.6|203193.6|9
1636500310000|2021-11-09 23:25:10|203354.1|203204.1|203359.6|203209.6|203359.6|203209.6|203342.4|203192.4|8
1636500320000|2021-11-09 23:25:20|203354.7|203204.7|203344.9|203194.9|203361|203211|203344.6|203194.6|7
1636500330000|2021-11-09 23:25:30|203352.6|203202.6|203347.4|203197.4|203358.1|203208.1|203341.4|203191.4|9
1636500340000|2021-11-09 23:25:40|203347.3|203197.3|203348.4|203198.4|203348.7|203198.7|203344.1|203194.1|11
1636500350000|2021-11-09 23:25:50|203324.3|203174.3|203345.9|203195.9|203359.3|203209.3|203324.3|203174.3|14
1636500360000|2021-11-09 23:26:00|203337.8|203187.8|203354|203204|203354|203204|203337.8|203187.8|5
1636500370000|2021-11-09 23:26:10|203348.7|203198.7|203342.7|203192.7|203353.7|203203.7|203340.8|203190.8|9
1636500380000|2021-11-09 23:26:20|203343.6|203193.6|203347.8|203197.8|203348|203198|203339.7|203189.7|8
1636500390000|2021-11-09 23:26:30|203349.5|203199.5|203336.9|203186.9|203349.5|203199.5|203336.9|203186.9|8
1636500400000|2021-11-09 23:26:40|203335.6|203185.6|203332.9|203182.9|203348.3|203198.3|203322.6|203172.6|11
1636500410000|2021-11-09 23:26:50|203333.3|203183.3|203343.4|203193.4|203348.5|203198.5|203333.3|203183.3|10
1636500420000|2021-11-09 23:27:00|203343.5|203193.5|203348.5|203198.5|203348.5|203198.5|203338.6|203188.6|8
1636500430000|2021-11-09 23:27:10|203346.1|203196.1|203357.2|203207.2|203357.6|203207.6|203343.5|203193.5|14
1636500440000|2021-11-09 23:27:20|203357.1|203207.1|203356.8|203206.8|203361.7|203211.7|203348.1|203198.1|9
1636500450000|2021-11-09 23:27:30|203357.9|203207.9|203353.4|203203.4|203362.1|203212.1|203353.4|203203.4|11
1636500460000|2021-11-09 23:27:40|203351.5|203201.5|203366.8|203216.8|203367.4|203217.4|203343.8|203193.8|14
1636500470000|2021-11-09 23:27:50|203345|203195|203352.6|203202.6|203355.7|203205.7|203344.7|203194.7|10
1636500480000|2021-11-09 23:28:00|203366|203216|203329.1|203179.1|203366|203216|203329.1|203179.1|11
1636500490000|2021-11-09 23:28:10|203328.6|203178.6|203350.1|203200.1|203351.1|203201.1|203326.9|203176.9|13
1636500500000|2021-11-09 23:28:20|203350.8|203200.8|203348.5|203198.5|203350.8|203200.8|203345.2|203195.2|8
1636500510000|2021-11-09 23:28:30|203351.9|203201.9|203353.7|203203.7|203356.7|203206.7|203338.7|203188.7|11
1636500520000|2021-11-09 23:28:40|203354.9|203204.9|203344.6|203194.6|203357.1|203207.1|203339|203189|15
1636500530000|2021-11-09 23:28:50|203343.8|203193.8|203346.3|203196.3|203347.8|203197.8|203340.9|203190.9|7
1636500540000|2021-11-09 23:29:00|203348.5|203198.5|203346.6|203196.6|203348.5|203198.5|203339.2|203189.2|8
1636500550000|2021-11-09 23:29:10|203346.5|203196.5|203336.7|203186.7|203351.7|203201.7|203332|203182|14
1636500560000|2021-11-09 23:29:20|203337.6|203187.6|203332|203182|203346.1|203196.1|203330.3|203180.3|7
1636500570000|2021-11-09 23:29:30|203333.3|203183.3|203337|203187|203346.8|203196.8|203333.3|203183.3|8
1636500580000|2021-11-09 23:29:40|203336.3|203186.3|203341.3|203191.3|203347.4|203197.4|203336.3|203186.3|13
1636500590000|2021-11-09 23:29:50|203347.2|203197.2|203341.6|203191.6|203347.9|203197.9|203341.6|203191.6|4
1636500600000|2021-11-09 23:30:00|203339.7|203189.7|203335.7|203185.7|203363.5|203213.5|203335.3|203185.3|16
1636500610000|2021-11-09 23:30:10|203338.5|203188.5|203329|203179|203343.8|203193.8|203329|203179|9
1636500620000|2021-11-09 23:30:20|203327.1|203177.1|203339.5|203189.5|203344.2|203194.2|203327.1|203177.1|7
1636500630000|2021-11-09 23:30:30|203342.6|203192.6|203356.5|203206.5|203361.4|203211.4|203342.6|203192.6|17
1636500640000|2021-11-09 23:30:40|203355.9|203205.9|203354.7|203204.7|203357.7|203207.7|203342.5|203192.5|10
1636500650000|2021-11-09 23:30:50|203353.3|203203.3|203351.9|203201.9|203356.4|203206.4|203341.9|203191.9|9
1636500660000|2021-11-09 23:31:00|203351.6|203201.6|203345.8|203195.8|203352.9|203202.9|203341.8|203191.8|10
1636500670000|2021-11-09 23:31:10|203350|203200|203367.5|203217.5|203367.8|203217.8|203347.5|203197.5|11
1636500680000|2021-11-09 23:31:20|203359.3|203209.3|203357.8|203207.8|203359.6|203209.6|203351.1|203201.1|5
1636500690000|2021-11-09 23:31:30|203351.6|203201.6|203359|203209|203362.7|203212.7|203345.3|203195.3|13
1636500700000|2021-11-09 23:31:40|203359.3|203209.3|203357.9|203207.9|203361|203211|203352.3|203202.3|9
1636500710000|2021-11-09 23:31:50|203365.1|203215.1|203360.3|203210.3|203367.7|203217.7|203354.3|203204.3|10
1636500720000|2021-11-09 23:32:00|203353.7|203203.7|203356.2|203206.2|203359.9|203209.9|203346|203196|12
1636500730000|2021-11-09 23:32:10|203355.8|203205.8|203344.5|203194.5|203357.3|203207.3|203344.5|203194.5|14
1636500740000|2021-11-09 23:32:20|203343.4|203193.4|203350.7|203200.7|203359|203209|203343.4|203193.4|8
1636500750000|2021-11-09 23:32:30|203344.9|203194.9|203364.9|203214.9|203364.9|203214.9|203344.9|203194.9|8
1636500760000|2021-11-09 23:32:40|203355.7|203205.7|203338.8|203188.8|203363.4|203213.4|203337.6|203187.6|13
1636500770000|2021-11-09 23:32:50|203334.8|203184.8|203333.2|203183.2|203342.1|203192.1|203331.2|203181.2|10
1636500780000|2021-11-09 23:33:00|203328.5|203178.5|203334.5|203184.5|203341.5|203191.5|203328.5|203178.5|10
1636500790000|2021-11-09 23:33:10|203332.8|203182.8|203340.8|203190.8|203346.4|203196.4|203330|203180|9
1636500800000|2021-11-09 23:33:20|203346.6|203196.6|203335.8|203185.8|203346.6|203196.6|203335.8|203185.8|7
1636500810000|2021-11-09 23:33:30|203338.9|203188.9|203339.2|203189.2|203339.2|203189.2|203328.6|203178.6|6
1636500820000|2021-11-09 23:33:40|203324.5|203174.5|203332.6|203182.6|203335.9|203185.9|203324.5|203174.5|10
1636500830000|2021-11-09 23:33:50|203333.8|203183.8|203331.8|203181.8|203338.6|203188.6|203322.5|203172.5|10
1636500840000|2021-11-09 23:34:00|203327.4|203177.4|203339.6|203189.6|203342.5|203192.5|203327.1|203177.1|7
1636500850000|2021-11-09 23:34:10|203335.5|203185.5|203340.6|203190.6|203343.9|203193.9|203324.2|203174.2|7
1636500860000|2021-11-09 23:34:20|203336.1|203186.1|203335.5|203185.5|203348.3|203198.3|203333.3|203183.3|6
1636500870000|2021-11-09 23:34:30|203344.5|203194.5|203332|203182|203344.5|203194.5|203332|203182|3
1636500880000|2021-11-09 23:34:40|203330.2|203180.2|203341.3|203191.3|203341.3|203191.3|203329.3|203179.3|7
1636500890000|2021-11-09 23:34:50|203323.8|203173.8|203338.3|203188.3|203338.3|203188.3|203323.8|203173.8|9
1636500900000|2021-11-09 23:35:00|203334.9|203184.9|203334.7|203184.7|203334.9|203184.9|203331.5|203181.5|4
1636500910000|2021-11-09 23:35:10|203341.9|203191.9|203337.9|203187.9|203341.9|203191.9|203331.3|203181.3|8
1636500920000|2021-11-09 23:35:20|203343.7|203193.7|203329.9|203179.9|203343.7|203193.7|203329.9|203179.9|3
1636500930000|2021-11-09 23:35:30|203341.2|203191.2|203325.7|203175.7|203341.2|203191.2|203325.7|203175.7|6
1636500940000|2021-11-09 23:35:40|203326.1|203176.1|203339.7|203189.7|203346.7|203196.7|203326.1|203176.1|12
1636500950000|2021-11-09 23:35:50|203339.9|203189.9|203345|203195|203345|203195|203339.4|203189.4|4
1636500960000|2021-11-09 23:36:00|203337.9|203187.9|203338.8|203188.8|203338.8|203188.8|203335.6|203185.6|3
1636500970000|2021-11-09 23:36:10|203336.8|203186.8|203345.1|203195.1|203345.1|203195.1|203324.3|203174.3|5
1636500980000|2021-11-09 23:36:20|203341.8|203191.8|203346|203196|203354.4|203204.4|203341.8|203191.8|6
1636500990000|2021-11-09 23:36:30|203347.5|203197.5|203342.5|203192.5|203347.5|203197.5|203338.1|203188.1|6
1636501000000|2021-11-09 23:36:40|203345.8|203195.8|203345.3|203195.3|203350.7|203200.7|203337.2|203187.2|6
1636501010000|2021-11-09 23:36:50|203343.7|203193.7|203335.3|203185.3|203354.4|203204.4|203335.3|203185.3|7
1636501020000|2021-11-09 23:37:00|203336.7|203186.7|203335.4|203185.4|203342.8|203192.8|203331.1|203181.1|8
1636501030000|2021-11-09 23:37:10|203332|203182|203334.1|203184.1|203337.3|203187.3|203326.1|203176.1|6
1636501040000|2021-11-09 23:37:20|203341.1|203191.1|203336.5|203186.5|203344|203194|203335.2|203185.2|7
1636501050000|2021-11-09 23:37:30|203336.4|203186.4|203342.1|203192.1|203342.4|203192.4|203336.4|203186.4|4
1636501060000|2021-11-09 23:37:40|203336.4|203186.4|203349.5|203199.5|203349.5|203199.5|203335.2|203185.2|4
1636501070000|2021-11-09 23:37:50|203351.9|203201.9|203338.8|203188.8|203351.9|203201.9|203336.6|203186.6|7
1636501080000|2021-11-09 23:38:00|203343.7|203193.7|203339.7|203189.7|203348.3|203198.3|203338.5|203188.5|8
1636501090000|2021-11-09 23:38:10|203341.6|203191.6|203340.1|203190.1|203341.6|203191.6|203336.9|203186.9|4
1636501100000|2021-11-09 23:38:20|203348|203198|203332|203182|203352.3|203202.3|203332|203182|6
1636501110000|2021-11-09 23:38:30|203332.3|203182.3|203329.2|203179.2|203342.9|203192.9|203329.2|203179.2|6
1636501120000|2021-11-09 23:38:40|203327.8|203177.8|203330.5|203180.5|203333.1|203183.1|203322.2|203172.2|6
1636501130000|2021-11-09 23:38:50|203349.1|203199.1|203344.6|203194.6|203349.6|203199.6|203340.8|203190.8|5
1636501140000|2021-11-09 23:39:00|203325.9|203175.9|203349.2|203199.2|203349.2|203199.2|203325.9|203175.9|5
1636501150000|2021-11-09 23:39:10|203343.5|203193.5|203334.4|203184.4|203346.2|203196.2|203329.9|203179.9|6
1636501160000|2021-11-09 23:39:20|203334.2|203184.2|203314.5|203164.5|203342.3|203192.3|203314.5|203164.5|4
1636501170000|2021-11-09 23:39:30|203341.8|203191.8|203347.9|203197.9|203347.9|203197.9|203337.2|203187.2|7
1636501180000|2021-11-09 23:39:40|203347.3|203197.3|203334.1|203184.1|203347.3|203197.3|203334.1|203184.1|8
1636501190000|2021-11-09 23:39:50|203338.6|203188.6|203339|203189|203346.8|203196.8|203325.4|203175.4|7
1636501200000|2021-11-09 23:40:00|203341.2|203191.2|203326|203176|203366.9|203216.9|203296.8|203146.8|30
1636501210000|2021-11-09 23:40:10|203325.6|203175.6|203326.1|203176.1|203331|203181|203316.2|203166.2|18
1636501220000|2021-11-09 23:40:20|203325.4|203175.4|203328.8|203178.8|203328.8|203178.8|203324.9|203174.9|11
1636501230000|2021-11-09 23:40:30|203326.8|203176.8|203338|203188|203341.6|203191.6|203318|203168|20
1636501240000|2021-11-09 23:40:40|203329.9|203179.9|203333.5|203183.5|203336.9|203186.9|203328.3|203178.3|17
1636501250000|2021-11-09 23:40:50|203335.8|203185.8|203339.2|203189.2|203341.1|203191.1|203334.2|203184.2|10
1636501260000|2021-11-09 23:41:00|203339.8|203189.8|203368.3|203218.3|203368.9|203218.9|203315.7|203165.7|30
1636501270000|2021-11-09 23:41:10|203368.1|203218.1|203357.7|203207.7|203368.2|203218.2|203356.5|203206.5|17
1636501280000|2021-11-09 23:41:20|203358.6|203208.6|203357.9|203207.9|203359.8|203209.8|203357.9|203207.9|8
1636501290000|2021-11-09 23:41:30|203358.3|203208.3|203356|203206|203359.7|203209.7|203355.6|203205.6|10
1636501300000|2021-11-09 23:41:40|203355.6|203205.6|203358.9|203208.9|203359.3|203209.3|203355.6|203205.6|11
1636501310000|2021-11-09 23:41:50|203357.1|203207.1|203355.2|203205.2|203357.1|203207.1|203351.6|203201.6|10
1636501320000|2021-11-09 23:42:00|203355.6|203205.6|203358.4|203208.4|203360.8|203210.8|203351.8|203201.8|17
1636501330000|2021-11-09 23:42:10|203358.8|203208.8|203361.3|203211.3|203362.9|203212.9|203358.2|203208.2|14
1636501340000|2021-11-09 23:42:20|203362.8|203212.8|203361.2|203211.2|203362.8|203212.8|203361.1|203211.1|6
1636501350000|2021-11-09 23:42:30|203361.3|203211.3|203354.6|203204.6|203361.3|203211.3|203354.6|203204.6|6
1636501360000|2021-11-09 23:42:40|203354.7|203204.7|203359|203209|203362.2|203212.2|203354.7|203204.7|14
1636501370000|2021-11-09 23:42:50|203359.6|203209.6|203358.9|203208.9|203359.6|203209.6|203358.7|203208.7|9
1636501380000|2021-11-09 23:43:00|203359|203209|203329.1|203179.1|203359|203209|203329.1|203179.1|21
1636501390000|2021-11-09 23:43:10|203328.8|203178.8|203326.8|203176.8|203328.8|203178.8|203320.6|203170.6|10
1636501400000|2021-11-09 23:43:20|203326.3|203176.3|203323.6|203173.6|203326.3|203176.3|203323|203173|7
1636501410000|2021-11-09 23:43:30|203322.9|203172.9|203328.5|203178.5|203329.1|203179.1|203322.9|203172.9|9
1636501420000|2021-11-09 23:43:40|203329.8|203179.8|203326.8|203176.8|203331.5|203181.5|203326.8|203176.8|9
1636501430000|2021-11-09 23:43:50|203327.4|203177.4|203327|203177|203327.4|203177.4|203326.8|203176.8|6
1636501440000|2021-11-09 23:44:00|203336.5|203186.5|203330|203180|203337|203187|203329.1|203179.1|8
1636501450000|2021-11-09 23:44:10|203330.5|203180.5|203329.8|203179.8|203332.3|203182.3|203313.9|203163.9|12
1636501460000|2021-11-09 23:44:20|203347.6|203197.6|203345.8|203195.8|203353.9|203203.9|203340.9|203190.9|14
1636501470000|2021-11-09 23:44:30|203345.7|203195.7|203339.8|203189.8|203346.9|203196.9|203338.3|203188.3|15
1636501480000|2021-11-09 23:44:40|203341.3|203191.3|203321.3|203171.3|203341.3|203191.3|203320.3|203170.3|15
1636501490000|2021-11-09 23:44:50|203321.6|203171.6|203323.5|203173.5|203324.6|203174.6|203321.6|203171.6|7
1636501500000|2021-11-09 23:45:00|203324.4|203174.4|203321.6|203171.6|203327.1|203177.1|203321.4|203171.4|12
1636501510000|2021-11-09 23:45:10|203322.6|203172.6|203321.6|203171.6|203322.9|203172.9|203321.6|203171.6|12
1636501520000|2021-11-09 23:45:20|203322.2|203172.2|203319.8|203169.8|203323.1|203173.1|203319.1|203169.1|10
1636501530000|2021-11-09 23:45:30|203320.1|203170.1|203327.5|203177.5|203327.5|203177.5|203319.2|203169.2|8
1636501540000|2021-11-09 23:45:40|203326.7|203176.7|203320.9|203170.9|203326.7|203176.7|203320.9|203170.9|6
1636501550000|2021-11-09 23:45:50|203322.5|203172.5|203319.8|203169.8|203322.5|203172.5|203319.8|203169.8|9
1636501560000|2021-11-09 23:46:00|203320.2|203170.2|203321.2|203171.2|203321.2|203171.2|203318.6|203168.6|8
1636501570000|2021-11-09 23:46:10|203321.1|203171.1|203317.9|203167.9|203321.1|203171.1|203317.9|203167.9|10
1636501580000|2021-11-09 23:46:20|203318.4|203168.4|203319|203169|203319|203169|203315|203165|4
1636501590000|2021-11-09 23:46:30|203316.8|203166.8|203320.9|203170.9|203326.1|203176.1|203316.2|203166.2|8
1636501600000|2021-11-09 23:46:40|203321.7|203171.7|203318.4|203168.4|203321.7|203171.7|203318|203168|7
1636501610000|2021-11-09 23:46:50|203318.8|203168.8|203312|203162|203320.7|203170.7|203311.1|203161.1|15
1636501620000|2021-11-09 23:47:00|203313.2|203163.2|203318.3|203168.3|203320.9|203170.9|203312.2|203162.2|19
1636501630000|2021-11-09 23:47:10|203319|203169|203318.9|203168.9|203319.4|203169.4|203318.4|203168.4|8
1636501640000|2021-11-09 23:47:20|203312.8|203162.8|203315.5|203165.5|203315.5|203165.5|203312.6|203162.6|8
1636501650000|2021-11-09 23:47:30|203315.6|203165.6|203317.7|203167.7|203319|203169|203315.6|203165.6|11
1636501660000|2021-11-09 23:47:40|203313.6|203163.6|203315.3|203165.3|203315.5|203165.5|203313.6|203163.6|6
1636501670000|2021-11-09 23:47:50|203317|203167|203317|203167|203317.4|203167.4|203315.5|203165.5|6
1636501680000|2021-11-09 23:48:00|203316.9|203166.9|203318|203168|203319.9|203169.9|203316.9|203166.9|10
1636501690000|2021-11-09 23:48:10|203314.5|203164.5|203316.8|203166.8|203317|203167|203314.5|203164.5|7
1636501700000|2021-11-09 23:48:20|203316.5|203166.5|203323.5|203173.5|203325.3|203175.3|203316.3|203166.3|8
1636501710000|2021-11-09 23:48:30|203322.6|203172.6|203322.1|203172.1|203323.9|203173.9|203319|203169|8
1636501720000|2021-11-09 23:48:40|203322.2|203172.2|203317.2|203167.2|203322.2|203172.2|203314.2|203164.2|8
1636501730000|2021-11-09 23:48:50|203316.7|203166.7|203317.4|203167.4|203319.1|203169.1|203315.9|203165.9|5
1636501740000|2021-11-09 23:49:00|203316.8|203166.8|203318.5|203168.5|203318.5|203168.5|203316.6|203166.6|5
1636501750000|2021-11-09 23:49:10|203317.9|203167.9|203313.6|203163.6|203317.9|203167.9|203312|203162|7
1636501760000|2021-11-09 23:49:20|203329.1|203179.1|203322.2|203172.2|203329.1|203179.1|203322.2|203172.2|7
1636501770000|2021-11-09 23:49:30|203323.1|203173.1|203317|203167|203323.7|203173.7|203314.1|203164.1|8
1636501780000|2021-11-09 23:49:40|203316.4|203166.4|203319.2|203169.2|203322|203172|203316.3|203166.3|15
1636501790000|2021-11-09 23:49:50|203318.4|203168.4|203318.9|203168.9|203320.7|203170.7|203318.3|203168.3|10
1636501800000|2021-11-09 23:50:00|203321|203171|203315.8|203165.8|203321|203171|203315.8|203165.8|16
1636501810000|2021-11-09 23:50:10|203316.6|203166.6|203316.1|203166.1|203318.5|203168.5|203314.8|203164.8|9
1636501820000|2021-11-09 23:50:20|203316.9|203166.9|203316.9|203166.9|203317.6|203167.6|203314.8|203164.8|8
1636501830000|2021-11-09 23:50:30|203317.2|203167.2|203322.9|203172.9|203329.4|203179.4|203315.9|203165.9|17
1636501840000|2021-11-09 23:50:40|203324.1|203174.1|203322.6|203172.6|203324.1|203174.1|203321.7|203171.7|6
1636501850000|2021-11-09 23:50:50|203320.2|203170.2|203320.9|203170.9|203320.9|203170.9|203319.8|203169.8|4
1636501860000|2021-11-09 23:51:00|203316.8|203166.8|203317.4|203167.4|203319.4|203169.4|203315.9|203165.9|19
1636501870000|2021-11-09 23:51:10|203318.5|203168.5|203316.7|203166.7|203318.6|203168.6|203316.6|203166.6|17
1636501880000|2021-11-09 23:51:20|203316.4|203166.4|203321.6|203171.6|203321.6|203171.6|203316.4|203166.4|17
1636501890000|2021-11-09 23:51:30|203321.7|203171.7|203320.3|203170.3|203331.9|203181.9|203319.8|203169.8|27
1636501900000|2021-11-09 23:51:40|203320.8|203170.8|203320.8|203170.8|203324.3|203174.3|203320|203170|13
1636501910000|2021-11-09 23:51:50|203321.3|203171.3|203318.1|203168.1|203321.3|203171.3|203318.1|203168.1|21
1636501920000|2021-11-09 23:52:00|203318.5|203168.5|203319.6|203169.6|203320|203170|203318.1|203168.1|12
1636501930000|2021-11-09 23:52:10|203319.7|203169.7|203318.9|203168.9|203319.7|203169.7|203318.9|203168.9|7
1636501940000|2021-11-09 23:52:20|203319.4|203169.4|203323|203173|203325|203175|203319.3|203169.3|6
1636501950000|2021-11-09 23:52:30|203322.9|203172.9|203313.7|203163.7|203322.9|203172.9|203313.6|203163.6|12
1636501960000|2021-11-09 23:52:40|203313.6|203163.6|203314.1|203164.1|203315.1|203165.1|203313.6|203163.6|8
1636501970000|2021-11-09 23:52:50|203313.5|203163.5|203316.5|203166.5|203321.5|203171.5|203313.5|203163.5|10
1636501980000|2021-11-09 23:53:00|203316.4|203166.4|203315.8|203165.8|203317.2|203167.2|203315.4|203165.4|6
1636501990000|2021-11-09 23:53:10|203313.8|203163.8|203315|203165|203318.4|203168.4|203313.8|203163.8|7
1636502000000|2021-11-09 23:53:20|203315.1|203165.1|203321|203171|203325.8|203175.8|203315.1|203165.1|9
1636502010000|2021-11-09 23:53:30|203321.1|203171.1|203319.5|203169.5|203321.1|203171.1|203319|203169|6
1636502020000|2021-11-09 23:53:40|203318.3|203168.3|203320.1|203170.1|203322.6|203172.6|203315.1|203165.1|11
1636502030000|2021-11-09 23:53:50|203318.5|203168.5|203324.8|203174.8|203324.8|203174.8|203316|203166|4
1636502040000|2021-11-09 23:54:00|203324.3|203174.3|203315.8|203165.8|203324.3|203174.3|203315.4|203165.4|7
1636502050000|2021-11-09 23:54:10|203315.3|203165.3|203319.7|203169.7|203322.7|203172.7|203315.3|203165.3|8
1636502060000|2021-11-09 23:54:20|203320.6|203170.6|203315.9|203165.9|203320.6|203170.6|203315.7|203165.7|9
1636502070000|2021-11-09 23:54:30|203316.1|203166.1|203315.9|203165.9|203316.1|203166.1|203315.5|203165.5|7
1636502080000|2021-11-09 23:54:40|203316.1|203166.1|203315.8|203165.8|203316.6|203166.6|203315.3|203165.3|6
1636502090000|2021-11-09 23:54:50|203316|203166|203314|203164|203316.1|203166.1|203314|203164|5
1636502100000|2021-11-09 23:55:00|203314.2|203164.2|203316|203166|203317.4|203167.4|203314.2|203164.2|8
1636502110000|2021-11-09 23:55:10|203314.8|203164.8|203317.6|203167.6|203324.8|203174.8|203314.8|203164.8|6
1636502120000|2021-11-09 23:55:20|203319.1|203169.1|203317.9|203167.9|203319.8|203169.8|203317.9|203167.9|8
1636502130000|2021-11-09 23:55:30|203317|203167|203316.1|203166.1|203317|203167|203316.1|203166.1|3
1636502140000|2021-11-09 23:55:40|203316.2|203166.2|203314|203164|203316.2|203166.2|203314|203164|5
1636502150000|2021-11-09 23:55:50|203314.6|203164.6|203315.3|203165.3|203317.3|203167.3|203314.6|203164.6|5
1636502160000|2021-11-09 23:56:00|203315.9|203165.9|203320|203170|203330.5|203180.5|203313.4|203163.4|7
1636502170000|2021-11-09 23:56:10|203318.1|203168.1|203313.9|203163.9|203318.1|203168.1|203313.9|203163.9|7
1636502180000|2021-11-09 23:56:20|203314.3|203164.3|203313.7|203163.7|203314.7|203164.7|203313.7|203163.7|4
1636502190000|2021-11-09 23:56:30|203314.4|203164.4|203313.1|203163.1|203316.3|203166.3|203313.1|203163.1|6
1636502200000|2021-11-09 23:56:40|203315.5|203165.5|203313.2|203163.2|203315.5|203165.5|203313.1|203163.1|7
1636502210000|2021-11-09 23:56:50|203311.9|203161.9|203288.9|203138.9|203316.4|203166.4|203277.3|203127.3|12
1636502220000|2021-11-09 23:57:00|203293.6|203143.6|203291|203141|203296|203146|203286.8|203136.8|19
1636502230000|2021-11-09 23:57:10|203289.3|203139.3|203291.4|203141.4|203292.1|203142.1|203286.7|203136.7|17
1636502240000|2021-11-09 23:57:20|203291.2|203141.2|203292.8|203142.8|203293.8|203143.8|203291.1|203141.1|11
1636502250000|2021-11-09 23:57:30|203293.4|203143.4|203289.3|203139.3|203293.4|203143.4|203277.1|203127.1|14
1636502260000|2021-11-09 23:57:40|203289.1|203139.1|203292.5|203142.5|203293.6|203143.6|203289.1|203139.1|7
1636502270000|2021-11-09 23:57:50|203287.3|203137.3|203293|203143|203295.2|203145.2|203286.7|203136.7|12
1636502280000|2021-11-09 23:58:00|203293.9|203143.9|203285.2|203135.2|203294.2|203144.2|203282.4|203132.4|14
1636502290000|2021-11-09 23:58:10|203284.9|203134.9|203284.6|203134.6|203285|203135|203283.8|203133.8|7
1636502300000|2021-11-09 23:58:20|203283.8|203133.8|203288|203138|203291.3|203141.3|203283.8|203133.8|5
1636502310000|2021-11-09 23:58:30|203287.3|203137.3|203292|203142|203292|203142|203287.3|203137.3|9
1636502320000|2021-11-09 23:58:40|203292.8|203142.8|203316.5|203166.5|203317.6|203167.6|203292.4|203142.4|12
1636502330000|2021-11-09 23:58:50|203314.1|203164.1|203312.8|203162.8|203316.2|203166.2|203308.1|203158.1|19
1636502340000|2021-11-09 23:59:00|203309.8|203159.8|203308.7|203158.7|203310.6|203160.6|203307|203157|12
1636502350000|2021-11-09 23:59:10|203308.1|203158.1|203308.9|203158.9|203308.9|203158.9|203306.9|203156.9|9
1636502360000|2021-11-09 23:59:20|203310.1|203160.1|203319.1|203169.1|203319.1|203169.1|203288.2|203138.2|14
1636502370000|2021-11-09 23:59:30|203316.2|203166.2|203306.8|203156.8|203316.2|203166.2|203305.3|203155.3|17
1636502380000|2021-11-09 23:59:40|203306.9|203156.9|203307.8|203157.8|203313.5|203163.5|203306.8|203156.8|18
1636502390000|2021-11-09 23:59:50|203307.6|203157.6|203309.7|203159.7|203314.5|203164.5|203294.4|203144.4|11
1636502400000|2021-11-10 00:00:00|203295.7|203145.7|203282.4|203132.4|203296.7|203146.7|203272.7|203122.7|22
1636502410000|2021-11-10 00:00:10|203282|203132|203277.6|203127.6|203287|203137|203273.8|203123.8|32
1636502420000|2021-11-10 00:00:20|203277.4|203127.4|203280.5|203130.5|203282.7|203132.7|203276.2|203126.2|22
1636502430000|2021-11-10 00:00:30|203280.4|203130.4|203281.1|203131.1|203283.7|203133.7|203280.1|203130.1|19
1636502440000|2021-11-10 00:00:40|203280.5|203130.5|203278.6|203128.6|203281.7|203131.7|203278.2|203128.2|14
1636502450000|2021-11-10 00:00:50|203278.8|203128.8|203278.2|203128.2|203279|203129|203273.7|203123.7|8
1636502460000|2021-11-10 00:01:00|203278.7|203128.7|203271.7|203121.7|203278.7|203128.7|203271.7|203121.7|17
1636502470000|2021-11-10 00:01:10|203271.3|203121.3|203275.2|203125.2|203278.5|203128.5|203270.3|203120.3|18
1636502480000|2021-11-10 00:01:20|203274.1|203124.1|203273.2|203123.2|203278.9|203128.9|203273.2|203123.2|12
1636502490000|2021-11-10 00:01:30|203272.4|203122.4|203259.6|203109.6|203277.9|203127.9|203259.6|203109.6|23
1636502500000|2021-11-10 00:01:40|203262|203112|203274.2|203124.2|203274.2|203124.2|203259.5|203109.5|18
1636502510000|2021-11-10 00:01:50|203285.6|203135.6|203290.4|203140.4|203293.9|203143.9|203280.7|203130.7|15
1636502520000|2021-11-10 00:02:00|203291|203141|203298.6|203148.6|203298.6|203148.6|203289.3|203139.3|20
1636502530000|2021-11-10 00:02:10|203298.9|203148.9|203298.5|203148.5|203300.2|203150.2|203298.2|203148.2|15
1636502540000|2021-11-10 00:02:20|203298.6|203148.6|203263.4|203113.4|203298.6|203148.6|203263.4|203113.4|18
1636502550000|2021-11-10 00:02:30|203264.8|203114.8|203270.4|203120.4|203270.4|203120.4|203262.2|203112.2|14
1636502560000|2021-11-10 00:02:40|203270|203120|203275.8|203125.8|203275.8|203125.8|203268.2|203118.2|9
1636502570000|2021-11-10 00:02:50|203275.1|203125.1|203270.4|203120.4|203275.8|203125.8|203267.4|203117.4|15
1636502580000|2021-11-10 00:03:00|203269.9|203119.9|203270.6|203120.6|203273.1|203123.1|203264.5|203114.5|24
1636502590000|2021-11-10 00:03:10|203271.2|203121.2|203275.2|203125.2|203276|203126|203269.9|203119.9|13
1636502600000|2021-11-10 00:03:20|203275.3|203125.3|203282.9|203132.9|203288.7|203138.7|203275.3|203125.3|13
1636502610000|2021-11-10 00:03:30|203281.8|203131.8|203286.9|203136.9|203294.4|203144.4|203281.8|203131.8|9
1636502620000|2021-11-10 00:03:40|203286.1|203136.1|203286.5|203136.5|203286.6|203136.6|203284|203134|8
1636502630000|2021-11-10 00:03:50|203286.3|203136.3|203285.5|203135.5|203287.1|203137.1|203284.9|203134.9|5
1636502640000|2021-11-10 00:04:00|203284.7|203134.7|203284.5|203134.5|203286.1|203136.1|203283.2|203133.2|12
1636502650000|2021-11-10 00:04:10|203284.3|203134.3|203285.4|203135.4|203286|203136|203283.8|203133.8|6
1636502660000|2021-11-10 00:04:20|203280.3|203130.3|203317.1|203167.1|203317.1|203167.1|203280.3|203130.3|17
1636502670000|2021-11-10 00:04:30|203310.6|203160.6|203306.2|203156.2|203310.6|203160.6|203298.8|203148.8|15
1636502680000|2021-11-10 00:04:40|203310.4|203160.4|203305.5|203155.5|203312.1|203162.1|203302.8|203152.8|17
1636502690000|2021-11-10 00:04:50|203306|203156|203299.7|203149.7|203308.5|203158.5|203299.7|203149.7|9
1636502700000|2021-11-10 00:05:00|203300|203150|203299.9|203149.9|203300.4|203150.4|203299.4|203149.4|15
1636502710000|2021-11-10 00:05:10|203301.5|203151.5|203301.6|203151.6|203304.6|203154.6|203300.3|203150.3|10
1636502720000|2021-11-10 00:05:20|203301.2|203151.2|203300.3|203150.3|203301.4|203151.4|203292.8|203142.8|12
1636502730000|2021-11-10 00:05:30|203300.9|203150.9|203299.8|203149.8|203300.9|203150.9|203299|203149|11
1636502740000|2021-11-10 00:05:40|203299.2|203149.2|203293.8|203143.8|203299.2|203149.2|203291.9|203141.9|14
1636502750000|2021-11-10 00:05:50|203293.7|203143.7|203294.1|203144.1|203295.5|203145.5|203293.3|203143.3|12
1636502760000|2021-11-10 00:06:00|203294.4|203144.4|203299.9|203149.9|203300|203150|203294.1|203144.1|11
1636502770000|2021-11-10 00:06:10|203298.8|203148.8|203328.3|203178.3|203328.4|203178.4|203296.5|203146.5|14
1636502780000|2021-11-10 00:06:20|203326.9|203176.9|203344.1|203194.1|203344.1|203194.1|203326.9|203176.9|22
1636502790000|2021-11-10 00:06:30|203341.7|203191.7|203339.7|203189.7|203341.8|203191.8|203339.1|203189.1|15
1636502800000|2021-11-10 00:06:40|203341.5|203191.5|203345.4|203195.4|203345.4|203195.4|203339.7|203189.7|15
1636502810000|2021-11-10 00:06:50|203347|203197|203348.1|203198.1|203350.4|203200.4|203346.6|203196.6|13
1636502820000|2021-11-10 00:07:00|203347.4|203197.4|203346.7|203196.7|203358.5|203208.5|203343.9|203193.9|14
1636502830000|2021-11-10 00:07:10|203346.8|203196.8|203391.6|203241.6|203393.7|203243.7|203346.8|203196.8|19
1636502840000|2021-11-10 00:07:20|203392.4|203242.4|203394.6|203244.6|203394.6|203244.6|203391.5|203241.5|13
1636502850000|2021-11-10 00:07:30|203393.5|203243.5|203396.3|203246.3|203403.9|203253.9|203392.4|203242.4|13
1636502860000|2021-11-10 00:07:40|203393.5|203243.5|203394.6|203244.6|203394.8|203244.8|203390.6|203240.6|14
1636502870000|2021-11-10 00:07:50|203394.2|203244.2|203395.9|203245.9|203396.4|203246.4|203394.2|203244.2|11
1636502880000|2021-11-10 00:08:00|203396|203246|203411.4|203261.4|203411.4|203261.4|203387.3|203237.3|14
1636502890000|2021-11-10 00:08:10|203416.1|203266.1|203401.8|203251.8|203416.1|203266.1|203401|203251|13
1636502900000|2021-11-10 00:08:20|203401.5|203251.5|203392.3|203242.3|203401.6|203251.6|203392.3|203242.3|11
1636502910000|2021-11-10 00:08:30|203394.1|203244.1|203399.2|203249.2|203404.7|203254.7|203393.8|203243.8|10
1636502920000|2021-11-10 00:08:40|203400|203250|203398.2|203248.2|203402.8|203252.8|203398.1|203248.1|9
1636502930000|2021-11-10 00:08:50|203395.1|203245.1|203402.5|203252.5|203405.5|203255.5|203395.1|203245.1|7
1636502940000|2021-11-10 00:09:00|203403.3|203253.3|203396.8|203246.8|203408.4|203258.4|203396.8|203246.8|16
1636502950000|2021-11-10 00:09:10|203398|203248|203397.4|203247.4|203399.3|203249.3|203396.1|203246.1|12
1636502960000|2021-11-10 00:09:20|203398.9|203248.9|203401.4|203251.4|203405.9|203255.9|203398.5|203248.5|8
1636502970000|2021-11-10 00:09:30|203406.1|203256.1|203408.7|203258.7|203409.7|203259.7|203401.8|203251.8|18
1636502980000|2021-11-10 00:09:40|203408.3|203258.3|203403.7|203253.7|203408.4|203258.4|203403.1|203253.1|5
1636502990000|2021-11-10 00:09:50|203403.8|203253.8|203409.5|203259.5|203410.1|203260.1|203403.8|203253.8|6
1636503000000|2021-11-10 00:10:00|203408|203258|203399.5|203249.5|203415.3|203265.3|203399.5|203249.5|11
1636503010000|2021-11-10 00:10:10|203400|203250|203402.9|203252.9|203403.3|203253.3|203400|203250|11
1636503020000|2021-11-10 00:10:20|203402.5|203252.5|203411.4|203261.4|203414.7|203264.7|203402.5|203252.5|7
1636503030000|2021-11-10 00:10:30|203412.4|203262.4|203403.4|203253.4|203412.4|203262.4|203402.5|203252.5|14
1636503040000|2021-11-10 00:10:40|203402|203252|203403.2|203253.2|203404|203254|203402|203252|6
1636503050000|2021-11-10 00:10:50|203402.4|203252.4|203402.2|203252.2|203402.4|203252.4|203396.4|203246.4|11
1636503060000|2021-11-10 00:11:00|203407.7|203257.7|203410.2|203260.2|203422.8|203272.8|203400|203250|20
1636503070000|2021-11-10 00:11:10|203412.8|203262.8|203412.7|203262.7|203420.7|203270.7|203405|203255|24
1636503080000|2021-11-10 00:11:20|203413.1|203263.1|203406.6|203256.6|203415.1|203265.1|203404.2|203254.2|11
1636503090000|2021-11-10 00:11:30|203406.8|203256.8|203400|203250|203411.1|203261.1|203395.4|203245.4|18
1636503100000|2021-11-10 00:11:40|203399.5|203249.5|203406|203256|203407.1|203257.1|203399.4|203249.4|13
1636503110000|2021-11-10 00:11:50|203405.8|203255.8|203404.8|203254.8|203406.1|203256.1|203403.1|203253.1|9
1636503120000|2021-11-10 00:12:00|203405.9|203255.9|203402|203252|203410.2|203260.2|203402|203252|16
1636503130000|2021-11-10 00:12:10|203409.1|203259.1|203404|203254|203410.2|203260.2|203402.4|203252.4|10
1636503140000|2021-11-10 00:12:20|203404.8|203254.8|203405.6|203255.6|203406.2|203256.2|203400.8|203250.8|12
1636503150000|2021-11-10 00:12:30|203408|203258|203403.5|203253.5|203409.7|203259.7|203393.5|203243.5|20
1636503160000|2021-11-10 00:12:40|203403.8|203253.8|203403.1|203253.1|203403.9|203253.9|203402.6|203252.6|4
1636503170000|2021-11-10 00:12:50|203403.2|203253.2|203399.9|203249.9|203403.5|203253.5|203397.3|203247.3|10
1636503180000|2021-11-10 00:13:00|203400.2|203250.2|203392.3|203242.3|203409.2|203259.2|203384|203234|19
1636503190000|2021-11-10 00:13:10|203391.3|203241.3|203342|203192|203391.4|203241.4|203341.3|203191.3|17
1636503200000|2021-11-10 00:13:20|203345.4|203195.4|203341.5|203191.5|203346.5|203196.5|203340.6|203190.6|16
1636503210000|2021-11-10 00:13:30|203341.7|203191.7|203341.3|203191.3|203342.1|203192.1|203341.3|203191.3|6
1636503220000|2021-11-10 00:13:40|203335.8|203185.8|203347.7|203197.7|203347.7|203197.7|203335.8|203185.8|10
1636503230000|2021-11-10 00:13:50|203347.4|203197.4|203349.2|203199.2|203354.8|203204.8|203347.4|203197.4|9
1636503240000|2021-11-10 00:14:00|203340|203190|203344.5|203194.5|203344.5|203194.5|203340|203190|9
1636503250000|2021-11-10 00:14:10|203347.6|203197.6|203341.9|203191.9|203351|203201|203340.8|203190.8|13
1636503260000|2021-11-10 00:14:20|203342|203192|203341.6|203191.6|203344|203194|203339.1|203189.1|9
1636503270000|2021-11-10 00:14:30|203338.7|203188.7|203337.1|203187.1|203340.5|203190.5|203336.9|203186.9|8
1636503280000|2021-11-10 00:14:40|203337.4|203187.4|203321|203171|203341.1|203191.1|203321|203171|19
1636503290000|2021-11-10 00:14:50|203320.9|203170.9|203319.6|203169.6|203321.6|203171.6|203319.6|203169.6|9
1636503300000|2021-11-10 00:15:00|203319.3|203169.3|203321.8|203171.8|203321.8|203171.8|203319.3|203169.3|12
1636503310000|2021-11-10 00:15:10|203321.9|203171.9|203319.4|203169.4|203325.1|203175.1|203319.4|203169.4|11
1636503320000|2021-11-10 00:15:20|203321.6|203171.6|203322.2|203172.2|203323.1|203173.1|203321.5|203171.5|15
1636503330000|2021-11-10 00:15:30|203321.7|203171.7|203318.5|203168.5|203328.4|203178.4|203318.5|203168.5|10
1636503340000|2021-11-10 00:15:40|203318.4|203168.4|203316.5|203166.5|203318.4|203168.4|203316.3|203166.3|7
1636503350000|2021-11-10 00:15:50|203316.6|203166.6|203314.7|203164.7|203319.6|203169.6|203314.7|203164.7|9
1636503360000|2021-11-10 00:16:00|203320.5|203170.5|203307|203157|203320.5|203170.5|203300.2|203150.2|23
1636503370000|2021-11-10 00:16:10|203307.4|203157.4|203311.9|203161.9|203314|203164|203306.6|203156.6|13
1636503380000|2021-11-10 00:16:20|203310.3|203160.3|203309.1|203159.1|203313|203163|203307.4|203157.4|13
1636503390000|2021-11-10 00:16:30|203309.5|203159.5|203312.1|203162.1|203320.9|203170.9|203305.6|203155.6|14
1636503400000|2021-11-10 00:16:40|203310|203160|203315.4|203165.4|203317|203167|203309.3|203159.3|14
1636503410000|2021-11-10 00:16:50|203315.9|203165.9|203312.4|203162.4|203318.1|203168.1|203312.4|203162.4|9
1636503420000|2021-11-10 00:17:00|203311.9|203161.9|203345|203195|203353.5|203203.5|203311.9|203161.9|24
1636503430000|2021-11-10 00:17:10|203344.8|203194.8|203338.8|203188.8|203345.8|203195.8|203338.8|203188.8|17
1636503440000|2021-11-10 00:17:20|203340.9|203190.9|203342.8|203192.8|203342.8|203192.8|203340.3|203190.3|7
1636503450000|2021-11-10 00:17:30|203343.1|203193.1|203342.6|203192.6|203344.6|203194.6|203339.8|203189.8|11
1636503460000|2021-11-10 00:17:40|203341.3|203191.3|203346.5|203196.5|203350|203200|203341.3|203191.3|12
1636503470000|2021-11-10 00:17:50|203346.9|203196.9|203353.9|203203.9|203353.9|203203.9|203346.9|203196.9|10
1636503480000|2021-11-10 00:18:00|203342.6|203192.6|203345.6|203195.6|203351.3|203201.3|203336.4|203186.4|17
1636503490000|2021-11-10 00:18:10|203347.1|203197.1|203334.3|203184.3|203347.1|203197.1|203332.2|203182.2|12
1636503500000|2021-11-10 00:18:20|203334.5|203184.5|203336.5|203186.5|203336.6|203186.6|203334.5|203184.5|15
1636503510000|2021-11-10 00:18:30|203335.6|203185.6|203345.3|203195.3|203348.6|203198.6|203334.6|203184.6|16
1636503520000|2021-11-10 00:18:40|203343|203193|203347|203197|203348.9|203198.9|203343|203193|16
1636503530000|2021-11-10 00:18:50|203346.9|203196.9|203343.4|203193.4|203347|203197|203337.7|203187.7|10
1636503540000|2021-11-10 00:19:00|203342.1|203192.1|203352.8|203202.8|203353.1|203203.1|203338.4|203188.4|21
1636503550000|2021-11-10 00:19:10|203349.3|203199.3|203348|203198|203352.5|203202.5|203346.4|203196.4|11
1636503560000|2021-11-10 00:19:20|203348.8|203198.8|203346.8|203196.8|203348.8|203198.8|203346.5|203196.5|14
1636503570000|2021-11-10 00:19:30|203345.6|203195.6|203347.9|203197.9|203348.9|203198.9|203345.6|203195.6|9
1636503580000|2021-11-10 00:19:40|203348.3|203198.3|203350.4|203200.4|203353|203203|203345.8|203195.8|11
1636503590000|2021-11-10 00:19:50|203349.1|203199.1|203347.9|203197.9|203353.9|203203.9|203344.3|203194.3|15
1636503600000|2021-11-10 00:20:00|203347.2|203197.2|203352|203202|203353.3|203203.3|203347.1|203197.1|16
1636503610000|2021-11-10 00:20:10|203351.7|203201.7|203352.3|203202.3|203354|203204|203351.7|203201.7|15
1636503620000|2021-11-10 00:20:20|203352.5|203202.5|203346.1|203196.1|203352.5|203202.5|203345.4|203195.4|8
1636503630000|2021-11-10 00:20:30|203350.7|203200.7|203349.1|203199.1|203354.1|203204.1|203349.1|203199.1|9
1636503640000|2021-11-10 00:20:40|203348.3|203198.3|203346.7|203196.7|203348.7|203198.7|203344.8|203194.8|8
1636503650000|2021-11-10 00:20:50|203346.3|203196.3|203356.9|203206.9|203356.9|203206.9|203343.7|203193.7|7
1636503660000|2021-11-10 00:21:00|203356.6|203206.6|203349.2|203199.2|203358.4|203208.4|203349|203199|10
1636503670000|2021-11-10 00:21:10|203351.6|203201.6|203354.5|203204.5|203355|203205|203350.6|203200.6|14
1636503680000|2021-11-10 00:21:20|203355.5|203205.5|203354.2|203204.2|203361.6|203211.6|203351.2|203201.2|20
1636503690000|2021-11-10 00:21:30|203355.2|203205.2|203349.1|203199.1|203355.2|203205.2|203346.9|203196.9|15
1636503700000|2021-11-10 00:21:40|203343.4|203193.4|203347.5|203197.5|203347.5|203197.5|203343.4|203193.4|5
1636503710000|2021-11-10 00:21:50|203346.8|203196.8|203348.3|203198.3|203348.8|203198.8|203346.8|203196.8|4
1636503720000|2021-11-10 00:22:00|203349.6|203199.6|203350.7|203200.7|203350.7|203200.7|203345.4|203195.4|7
1636503730000|2021-11-10 00:22:10|203350.5|203200.5|203351.7|203201.7|203352.4|203202.4|203349.8|203199.8|9
1636503740000|2021-11-10 00:22:20|203351.4|203201.4|203344.8|203194.8|203351.4|203201.4|203339.9|203189.9|15
1636503750000|2021-11-10 00:22:30|203344.9|203194.9|203346.9|203196.9|203347.1|203197.1|203344.9|203194.9|6
1636503760000|2021-11-10 00:22:40|203346.2|203196.2|203343.8|203193.8|203347.8|203197.8|203342|203192|14
1636503770000|2021-11-10 00:22:50|203344.4|203194.4|203348.1|203198.1|203348.3|203198.3|203343.9|203193.9|16
1636503780000|2021-11-10 00:23:00|203347.9|203197.9|203345.1|203195.1|203349.5|203199.5|203344.8|203194.8|11
1636503790000|2021-11-10 00:23:10|203346.1|203196.1|203350.2|203200.2|203350.2|203200.2|203346.1|203196.1|17
1636503800000|2021-11-10 00:23:20|203349.6|203199.6|203344.3|203194.3|203349.6|203199.6|203343.5|203193.5|9
1636503810000|2021-11-10 00:23:30|203345|203195|203347.1|203197.1|203347.3|203197.3|203345|203195|10
1636503820000|2021-11-10 00:23:40|203347.9|203197.9|203348.6|203198.6|203349.4|203199.4|203346.4|203196.4|11
1636503830000|2021-11-10 00:23:50|203345.8|203195.8|203347.9|203197.9|203347.9|203197.9|203345.8|203195.8|4
1636503840000|2021-11-10 00:24:00|203348.2|203198.2|203349.1|203199.1|203353.2|203203.2|203345.5|203195.5|8
1636503850000|2021-11-10 00:24:10|203348.5|203198.5|203348.3|203198.3|203348.5|203198.5|203335.4|203185.4|16
1636503860000|2021-11-10 00:24:20|203348.8|203198.8|203346.5|203196.5|203352.3|203202.3|203346.4|203196.4|9
1636503870000|2021-11-10 00:24:30|203346.9|203196.9|203339.4|203189.4|203346.9|203196.9|203339.4|203189.4|7
1636503880000|2021-11-10 00:24:40|203342.1|203192.1|203345.9|203195.9|203345.9|203195.9|203339.9|203189.9|7
1636503890000|2021-11-10 00:24:50|203340.5|203190.5|203358.4|203208.4|203370.7|203220.7|203340.5|203190.5|24
1636503900000|2021-11-10 00:25:00|203360|203210|203356|203206|203361.2|203211.2|203352.2|203202.2|22
1636503910000|2021-11-10 00:25:10|203355.6|203205.6|203355.5|203205.5|203356.9|203206.9|203355.5|203205.5|7
1636503920000|2021-11-10 00:25:20|203355.8|203205.8|203365.9|203215.9|203365.9|203215.9|203355|203205|14
1636503930000|2021-11-10 00:25:30|203364.9|203214.9|203363.2|203213.2|203364.9|203214.9|203362.4|203212.4|8
1636503940000|2021-11-10 00:25:40|203363.6|203213.6|203363.5|203213.5|203364.2|203214.2|203362.8|203212.8|8
1636503950000|2021-11-10 00:25:50|203362.6|203212.6|203353.5|203203.5|203363.3|203213.3|203352.3|203202.3|20
1636503960000|2021-11-10 00:26:00|203356.3|203206.3|203362.6|203212.6|203364.1|203214.1|203356.3|203206.3|16
1636503970000|2021-11-10 00:26:10|203361.7|203211.7|203361.5|203211.5|203364.4|203214.4|203357.6|203207.6|15
1636503980000|2021-11-10 00:26:20|203362.1|203212.1|203360|203210|203365.6|203215.6|203351.3|203201.3|21
1636503990000|2021-11-10 00:26:30|203363.3|203213.3|203358.5|203208.5|203364.4|203214.4|203344.1|203194.1|20
1636504000000|2021-11-10 00:26:40|203359.9|203209.9|203362.2|203212.2|203363|203213|203357.1|203207.1|17
1636504010000|2021-11-10 00:26:50|203371.5|203221.5|203361.5|203211.5|203371.5|203221.5|203358.8|203208.8|7
1636504020000|2021-11-10 00:27:00|203361.4|203211.4|203362.4|203212.4|203363.4|203213.4|203354.6|203204.6|13
1636504030000|2021-11-10 00:27:10|203361.5|203211.5|203363|203213|203363|203213|203355.4|203205.4|17
1636504040000|2021-11-10 00:27:20|203360.8|203210.8|203354|203204|203360.8|203210.8|203348.3|203198.3|18
1636504050000|2021-11-10 00:27:30|203351.4|203201.4|203357.4|203207.4|203357.4|203207.4|203351.3|203201.3|14
1636504060000|2021-11-10 00:27:40|203355.5|203205.5|203356|203206|203358.7|203208.7|203354.3|203204.3|13
1636504070000|2021-11-10 00:27:50|203355.6|203205.6|203354.6|203204.6|203356.6|203206.6|203354.6|203204.6|7
1636504080000|2021-11-10 00:28:00|203356.1|203206.1|203352|203202|203356.1|203206.1|203350.2|203200.2|13
1636504090000|2021-11-10 00:28:10|203351.5|203201.5|203356|203206|203356|203206|203349.7|203199.7|4
1636504100000|2021-11-10 00:28:20|203354.7|203204.7|203351.3|203201.3|203355|203205|203349|203199|5
1636504110000|2021-11-10 00:28:30|203350.4|203200.4|203360.5|203210.5|203360.5|203210.5|203350.4|203200.4|15
1636504120000|2021-11-10 00:28:40|203359.2|203209.2|203358|203208|203362.2|203212.2|203358|203208|9
1636504130000|2021-11-10 00:28:50|203359.8|203209.8|203354.3|203204.3|203362.6|203212.6|203353.6|203203.6|10
1636504140000|2021-11-10 00:29:00|203354|203204|203356.6|203206.6|203367.4|203217.4|203353.9|203203.9|14
1636504150000|2021-11-10 00:29:10|203346.2|203196.2|203368.6|203218.6|203368.9|203218.9|203346.2|203196.2|22
1636504160000|2021-11-10 00:29:20|203367|203217|203364.2|203214.2|203367|203217|203359.1|203209.1|12
1636504170000|2021-11-10 00:29:30|203364.4|203214.4|203367.1|203217.1|203367.6|203217.6|203364.4|203214.4|11
1636504180000|2021-11-10 00:29:40|203361.6|203211.6|203361.4|203211.4|203366.4|203216.4|203360.3|203210.3|15
1636504190000|2021-11-10 00:29:50|203361.5|203211.5|203364.2|203214.2|203364.2|203214.2|203359.2|203209.2|12
1636504200000|2021-11-10 00:30:00|203362.6|203212.6|203356.4|203206.4|203362.7|203212.7|203352.9|203202.9|23
1636504210000|2021-11-10 00:30:10|203357.3|203207.3|203361.1|203211.1|203363.3|203213.3|203357.3|203207.3|12
1636504220000|2021-11-10 00:30:20|203361.7|203211.7|203364|203214|203364|203214|203360.4|203210.4|9
1636504230000|2021-11-10 00:30:30|203363.2|203213.2|203353.9|203203.9|203363.2|203213.2|203353.9|203203.9|14
1636504240000|2021-11-10 00:30:40|203354.6|203204.6|203356.1|203206.1|203357|203207|203354.1|203204.1|12
1636504250000|2021-11-10 00:30:50|203351.2|203201.2|203349.3|203199.3|203351.2|203201.2|203346.2|203196.2|12
1636504260000|2021-11-10 00:31:00|203350|203200|203363.1|203213.1|203364.1|203214.1|203350|203200|16
1636504270000|2021-11-10 00:31:10|203363|203213|203364.8|203214.8|203364.9|203214.9|203363|203213|9
1636504280000|2021-11-10 00:31:20|203365.6|203215.6|203356.7|203206.7|203366.3|203216.3|203356.7|203206.7|16
1636504290000|2021-11-10 00:31:30|203356.6|203206.6|203362.2|203212.2|203369|203219|203350.5|203200.5|15
1636504300000|2021-11-10 00:31:40|203357.6|203207.6|203357.6|203207.6|203359.9|203209.9|203350.3|203200.3|8
1636504310000|2021-11-10 00:31:50|203355.3|203205.3|203356.8|203206.8|203358.3|203208.3|203354.7|203204.7|11
1636504320000|2021-11-10 00:32:00|203357.6|203207.6|203352.7|203202.7|203357.6|203207.6|203347.3|203197.3|19
1636504330000|2021-11-10 00:32:10|203351.4|203201.4|203352.1|203202.1|203352.5|203202.5|203351.4|203201.4|10
1636504340000|2021-11-10 00:32:20|203351.6|203201.6|203357.7|203207.7|203357.7|203207.7|203351.6|203201.6|9
1636504350000|2021-11-10 00:32:30|203355.6|203205.6|203353.1|203203.1|203355.6|203205.6|203353.1|203203.1|10
1636504360000|2021-11-10 00:32:40|203355|203205|203353.6|203203.6|203356.2|203206.2|203353.6|203203.6|4
1636504370000|2021-11-10 00:32:50|203357.5|203207.5|203349.9|203199.9|203359.5|203209.5|203349.9|203199.9|14
1636504380000|2021-11-10 00:33:00|203351.7|203201.7|203353.1|203203.1|203355.4|203205.4|203351.6|203201.6|10
1636504390000|2021-11-10 00:33:10|203353.4|203203.4|203354.1|203204.1|203354.9|203204.9|203352.1|203202.1|11
1636504400000|2021-11-10 00:33:20|203353.7|203203.7|203355.1|203205.1|203355.1|203205.1|203353.7|203203.7|5
1636504410000|2021-11-10 00:33:30|203357.2|203207.2|203393|203243|203393|203243|203349.7|203199.7|20
1636504420000|2021-11-10 00:33:40|203392.2|203242.2|203383.3|203233.3|203394.5|203244.5|203383.3|203233.3|14
1636504430000|2021-11-10 00:33:50|203385.5|203235.5|203389.5|203239.5|203390.4|203240.4|203385.5|203235.5|14
1636504440000|2021-11-10 00:34:00|203388.8|203238.8|203389|203239|203391.2|203241.2|203388.8|203238.8|11
1636504450000|2021-11-10 00:34:10|203388.8|203238.8|203386|203236|203391.2|203241.2|203384.4|203234.4|16
1636504460000|2021-11-10 00:34:20|203387.2|203237.2|203386.4|203236.4|203388.4|203238.4|203385.3|203235.3|8
1636504470000|2021-11-10 00:34:30|203382.8|203232.8|203385.6|203235.6|203385.8|203235.8|203382.7|203232.7|6
1636504480000|2021-11-10 00:34:40|203387.3|203237.3|203387.5|203237.5|203390.6|203240.6|203387.3|203237.3|9
1636504490000|2021-11-10 00:34:50|203388.8|203238.8|203389.9|203239.9|203392.2|203242.2|203388.8|203238.8|6
1636504500000|2021-11-10 00:35:00|203391.7|203241.7|203389|203239|203392.1|203242.1|203384.5|203234.5|12
1636504510000|2021-11-10 00:35:10|203385.1|203235.1|203386.5|203236.5|203387|203237|203384.6|203234.6|6
1636504520000|2021-11-10 00:35:20|203389.1|203239.1|203384.3|203234.3|203389.1|203239.1|203384.3|203234.3|4
1636504530000|2021-11-10 00:35:30|203383.8|203233.8|203388.2|203238.2|203390.5|203240.5|203383.5|203233.5|9
1636504540000|2021-11-10 00:35:40|203386.4|203236.4|203382.6|203232.6|203388.3|203238.3|203378.4|203228.4|9
1636504550000|2021-11-10 00:35:50|203383.1|203233.1|203385.7|203235.7|203388.3|203238.3|203382.5|203232.5|14
1636504560000|2021-11-10 00:36:00|203385.6|203235.6|203365.7|203215.7|203385.6|203235.6|203361.6|203211.6|16
1636504570000|2021-11-10 00:36:10|203364.3|203214.3|203360.3|203210.3|203365|203215|203359|203209|12
1636504580000|2021-11-10 00:36:20|203359.8|203209.8|203359.8|203209.8|203361.3|203211.3|203358.2|203208.2|7
1636504590000|2021-11-10 00:36:30|203360.8|203210.8|203364.5|203214.5|203366|203216|203360.8|203210.8|13
1636504600000|2021-11-10 00:36:40|203364|203214|203370.4|203220.4|203370.4|203220.4|203362.7|203212.7|10
1636504610000|2021-11-10 00:36:50|203368.4|203218.4|203386.8|203236.8|203391.1|203241.1|203368.4|203218.4|17
1636504620000|2021-11-10 00:37:00|203389|203239|203389.1|203239.1|203389.9|203239.9|203386.9|203236.9|9
1636504630000|2021-11-10 00:37:10|203388.3|203238.3|203387.9|203237.9|203390.3|203240.3|203387.9|203237.9|8
1636504640000|2021-11-10 00:37:20|203388.5|203238.5|203385.1|203235.1|203389.7|203239.7|203383.7|203233.7|10
1636504650000|2021-11-10 00:37:30|203384.3|203234.3|203385.6|203235.6|203386.5|203236.5|203384.3|203234.3|11
1636504660000|2021-11-10 00:37:40|203379.6|203229.6|203383.2|203233.2|203387|203237|203379.6|203229.6|9
1636504670000|2021-11-10 00:37:50|203376|203226|203385.9|203235.9|203387.4|203237.4|203376|203226|11
1636504680000|2021-11-10 00:38:00|203386.8|203236.8|203382.5|203232.5|203386.8|203236.8|203379.9|203229.9|9
1636504690000|2021-11-10 00:38:10|203383|203233|203388.1|203238.1|203390|203240|203383|203233|11
1636504700000|2021-11-10 00:38:20|203383.8|203233.8|203386.3|203236.3|203387|203237|203382.7|203232.7|15
1636504710000|2021-11-10 00:38:30|203387.1|203237.1|203404.2|203254.2|203408.4|203258.4|203387.1|203237.1|23
1636504720000|2021-11-10 00:38:40|203403.8|203253.8|203402.8|203252.8|203404.4|203254.4|203402.7|203252.7|17
1636504730000|2021-11-10 00:38:50|203403.3|203253.3|203400.3|203250.3|203403.3|203253.3|203400.3|203250.3|4
1636504740000|2021-11-10 00:39:00|203400|203250|203406|203256|203410.5|203260.5|203398.6|203248.6|17
1636504750000|2021-11-10 00:39:10|203405.7|203255.7|203401.1|203251.1|203410.8|203260.8|203401|203251|11
1636504760000|2021-11-10 00:39:20|203402|203252|203402.3|203252.3|203407.6|203257.6|203399.9|203249.9|20
1636504770000|2021-11-10 00:39:30|203403.8|203253.8|203399.5|203249.5|203405.6|203255.6|203399|203249|18
1636504780000|2021-11-10 00:39:40|203398.6|203248.6|203399.8|203249.8|203401.5|203251.5|203398.6|203248.6|13
1636504790000|2021-11-10 00:39:50|203399.9|203249.9|203398.9|203248.9|203401.5|203251.5|203397.8|203247.8|15
1636504800000|2021-11-10 00:40:00|203399.2|203249.2|203394.2|203244.2|203401.8|203251.8|203394.1|203244.1|12
1636504810000|2021-11-10 00:40:10|203394.1|203244.1|203391.8|203241.8|203395.8|203245.8|203384|203234|22
1636504820000|2021-11-10 00:40:20|203384.2|203234.2|203386.7|203236.7|203386.7|203236.7|203384.2|203234.2|9
1636504830000|2021-11-10 00:40:30|203383.9|203233.9|203387|203237|203387|203237|203383.9|203233.9|7
1636504840000|2021-11-10 00:40:40|203386.3|203236.3|203388.2|203238.2|203388.7|203238.7|203385.2|203235.2|11
1636504850000|2021-11-10 00:40:50|203385.9|203235.9|203390.1|203240.1|203392.7|203242.7|203385|203235|10
1636504860000|2021-11-10 00:41:00|203388.8|203238.8|203384.4|203234.4|203388.8|203238.8|203378.1|203228.1|7
1636504870000|2021-11-10 00:41:10|203385.2|203235.2|203394.2|203244.2|203394.2|203244.2|203380.1|203230.1|14
1636504880000|2021-11-10 00:41:20|203392.8|203242.8|203392.5|203242.5|203393.1|203243.1|203392.5|203242.5|5
1636504890000|2021-11-10 00:41:30|203393.5|203243.5|203396.9|203246.9|203397.7|203247.7|203393|203243|13
1636504900000|2021-11-10 00:41:40|203389.9|203239.9|203390.4|203240.4|203395.3|203245.3|203389.9|203239.9|17
1636504910000|2021-11-10 00:41:50|203390.1|203240.1|203392.1|203242.1|203394|203244|203390.1|203240.1|8
1636504920000|2021-11-10 00:42:00|203389.8|203239.8|203389.7|203239.7|203391.7|203241.7|203386.9|203236.9|14
1636504930000|2021-11-10 00:42:10|203390|203240|203390|203240|203395|203245|203390|203240|9
1636504940000|2021-11-10 00:42:20|203386.7|203236.7|203390.4|203240.4|203390.4|203240.4|203386.7|203236.7|7
1636504950000|2021-11-10 00:42:30|203389.8|203239.8|203390.3|203240.3|203390.4|203240.4|203389.5|203239.5|8
1636504960000|2021-11-10 00:42:40|203391.8|203241.8|203387.4|203237.4|203392.6|203242.6|203386.3|203236.3|15
1636504970000|2021-11-10 00:42:50|203387|203237|203389.2|203239.2|203389.2|203239.2|203386.7|203236.7|9
1636504980000|2021-11-10 00:43:00|203388.6|203238.6|203388.4|203238.4|203389.6|203239.6|203387.4|203237.4|7
1636504990000|2021-11-10 00:43:10|203387.4|203237.4|203384.6|203234.6|203390.9|203240.9|203381.6|203231.6|10
1636505000000|2021-11-10 00:43:20|203384.3|203234.3|203389.4|203239.4|203390.6|203240.6|203384.3|203234.3|9
1636505010000|2021-11-10 00:43:30|203386.9|203236.9|203393.3|203243.3|203393.3|203243.3|203386.9|203236.9|13
1636505020000|2021-11-10 00:43:40|203392.7|203242.7|203395.5|203245.5|203395.7|203245.7|203391.5|203241.5|14
1636505030000|2021-11-10 00:43:50|203393|203243|203393.2|203243.2|203394.3|203244.3|203392.6|203242.6|9
1636505040000|2021-11-10 00:44:00|203391.2|203241.2|203394|203244|203395.3|203245.3|203391.2|203241.2|11
1636505050000|2021-11-10 00:44:10|203396.4|203246.4|203398.8|203248.8|203400.9|203250.9|203396.4|203246.4|14
1636505060000|2021-11-10 00:44:20|203398.2|203248.2|203398.5|203248.5|203399.4|203249.4|203398.1|203248.1|10
1636505070000|2021-11-10 00:44:30|203398.4|203248.4|203398.7|203248.7|203399.5|203249.5|203398.3|203248.3|10
1636505080000|2021-11-10 00:44:40|203392|203242|203395.2|203245.2|203399.5|203249.5|203392|203242|13
1636505090000|2021-11-10 00:44:50|203400|203250|203399.3|203249.3|203400.1|203250.1|203398.9|203248.9|8
1636505100000|2021-11-10 00:45:00|203399.1|203249.1|203406.5|203256.5|203415.2|203265.2|203399|203249|24
1636505110000|2021-11-10 00:45:10|203406.3|203256.3|203399.1|203249.1|203406.3|203256.3|203398.6|203248.6|14
1636505120000|2021-11-10 00:45:20|203399|203249|203403.7|203253.7|203403.8|203253.8|203398.9|203248.9|19
1636505130000|2021-11-10 00:45:30|203403.6|203253.6|203399.6|203249.6|203404.5|203254.5|203399.6|203249.6|15
1636505140000|2021-11-10 00:45:40|203399.7|203249.7|203402.7|203252.7|203404.3|203254.3|203396.1|203246.1|20
1636505150000|2021-11-10 00:45:50|203403.1|203253.1|203404.2|203254.2|203405.1|203255.1|203401.5|203251.5|10
1636505160000|2021-11-10 00:46:00|203403.3|203253.3|203403.4|203253.4|203404|203254|203402.9|203252.9|9
1636505170000|2021-11-10 00:46:10|203403|203253|203398.8|203248.8|203407.3|203257.3|203398.8|203248.8|7
1636505180000|2021-11-10 00:46:20|203402.4|203252.4|203405.6|203255.6|203406.9|203256.9|203402.4|203252.4|13
1636505190000|2021-11-10 00:46:30|203405.8|203255.8|203400.8|203250.8|203406.5|203256.5|203397.9|203247.9|11
1636505200000|2021-11-10 00:46:40|203401.2|203251.2|203407.9|203257.9|203414.5|203264.5|203400.2|203250.2|19
1636505210000|2021-11-10 00:46:50|203409.7|203259.7|203415.1|203265.1|203416.3|203266.3|203409.1|203259.1|18
1636505220000|2021-11-10 00:47:00|203416.3|203266.3|203430.2|203280.2|203430.2|203280.2|203415.6|203265.6|16
1636505230000|2021-11-10 00:47:10|203430.7|203280.7|203423.8|203273.8|203431.5|203281.5|203423.3|203273.3|16
1636505240000|2021-11-10 00:47:20|203423|203273|203424.1|203274.1|203424.9|203274.9|203423|203273|6
1636505250000|2021-11-10 00:47:30|203423.6|203273.6|203420.6|203270.6|203424.6|203274.6|203420.5|203270.5|11
1636505260000|2021-11-10 00:47:40|203419.6|203269.6|203426.8|203276.8|203426.8|203276.8|203419.6|203269.6|12
1636505270000|2021-11-10 00:47:50|203424.8|203274.8|203422.2|203272.2|203424.8|203274.8|203416.3|203266.3|18
1636505280000|2021-11-10 00:48:00|203421.7|203271.7|203429.4|203279.4|203430.1|203280.1|203411.8|203261.8|25
1636505290000|2021-11-10 00:48:10|203428.6|203278.6|203434.7|203284.7|203438.5|203288.5|203426|203276|20
1636505300000|2021-11-10 00:48:20|203435.7|203285.7|203429.9|203279.9|203437.7|203287.7|203428.9|203278.9|21
1636505310000|2021-11-10 00:48:30|203429.6|203279.6|203428.4|203278.4|203429.6|203279.6|203425.8|203275.8|10
1636505320000|2021-11-10 00:48:40|203429.2|203279.2|203428.9|203278.9|203429.2|203279.2|203427.7|203277.7|8
1636505330000|2021-11-10 00:48:50|203428|203278|203436.6|203286.6|203442.9|203292.9|203428|203278|12
1636505340000|2021-11-10 00:49:00|203438.3|203288.3|203438.9|203288.9|203438.9|203288.9|203435.3|203285.3|18
1636505350000|2021-11-10 00:49:10|203438.7|203288.7|203435|203285|203439|203289|203431.6|203281.6|10
1636505360000|2021-11-10 00:49:20|203436|203286|203440.4|203290.4|203440.4|203290.4|203436|203286|13
1636505370000|2021-11-10 00:49:30|203440.6|203290.6|203434.5|203284.5|203440.6|203290.6|203433.1|203283.1|9
1636505380000|2021-11-10 00:49:40|203431.4|203281.4|203439.5|203289.5|203439.7|203289.7|203430.5|203280.5|13
1636505390000|2021-11-10 00:49:50|203439.7|203289.7|203437.7|203287.7|203439.7|203289.7|203437.7|203287.7|11
1636505400000|2021-11-10 00:50:00|203437.9|203287.9|203436|203286|203437.9|203287.9|203432.3|203282.3|8
1636505410000|2021-11-10 00:50:10|203435.7|203285.7|203436.2|203286.2|203436.2|203286.2|203433.1|203283.1|11
1636505420000|2021-11-10 00:50:20|203435.8|203285.8|203440.6|203290.6|203440.6|203290.6|203435.8|203285.8|13
1636505430000|2021-11-10 00:50:30|203440.9|203290.9|203435.2|203285.2|203440.9|203290.9|203430.3|203280.3|8
1636505440000|2021-11-10 00:50:40|203434.8|203284.8|203439.3|203289.3|203439.3|203289.3|203434.3|203284.3|9
1636505450000|2021-11-10 00:50:50|203432|203282|203431.9|203281.9|203432.9|203282.9|203430.7|203280.7|13
1636505460000|2021-11-10 00:51:00|203431.3|203281.3|203437.4|203287.4|203437.4|203287.4|203431.3|203281.3|11
1636505470000|2021-11-10 00:51:10|203438.9|203288.9|203434.7|203284.7|203439|203289|203434.7|203284.7|13
1636505480000|2021-11-10 00:51:20|203428.4|203278.4|203434.8|203284.8|203434.8|203284.8|203427.7|203277.7|9
1636505490000|2021-11-10 00:51:30|203435.4|203285.4|203431|203281|203436.6|203286.6|203428.3|203278.3|14
1636505500000|2021-11-10 00:51:40|203430|203280|203432.1|203282.1|203432.1|203282.1|203429.2|203279.2|8
1636505510000|2021-11-10 00:51:50|203432.6|203282.6|203434.1|203284.1|203434.5|203284.5|203429.9|203279.9|12
1636505520000|2021-11-10 00:52:00|203433.8|203283.8|203434.5|203284.5|203435.6|203285.6|203433.8|203283.8|13
1636505530000|2021-11-10 00:52:10|203436|203286|203434.5|203284.5|203436.1|203286.1|203434|203284|10
1636505540000|2021-11-10 00:52:20|203436.2|203286.2|203438|203288|203438.6|203288.6|203435.3|203285.3|16
1636505550000|2021-11-10 00:52:30|203428.5|203278.5|203439.3|203289.3|203439.9|203289.9|203426.3|203276.3|10
1636505560000|2021-11-10 00:52:40|203439|203289|203432.5|203282.5|203439|203289|203431.6|203281.6|11
1636505570000|2021-11-10 00:52:50|203433.3|203283.3|203433.6|203283.6|203435|203285|203433.2|203283.2|10
1636505580000|2021-11-10 00:53:00|203429.9|203279.9|203434.3|203284.3|203434.3|203284.3|203429.9|203279.9|10
1636505590000|2021-11-10 00:53:10|203432.7|203282.7|203436.6|203286.6|203436.6|203286.6|203432.6|203282.6|8
1636505600000|2021-11-10 00:53:20|203427.5|203277.5|203434.7|203284.7|203434.7|203284.7|203427.5|203277.5|7
1636505610000|2021-11-10 00:53:30|203434|203284|203436.3|203286.3|203436.8|203286.8|203432.5|203282.5|9
1636505620000|2021-11-10 00:53:40|203436.2|203286.2|203434.3|203284.3|203436.3|203286.3|203433.3|203283.3|11
1636505630000|2021-11-10 00:53:50|203434|203284|203434.4|203284.4|203435.8|203285.8|203433.7|203283.7|9
1636505640000|2021-11-10 00:54:00|203434.5|203284.5|203435|203285|203435.5|203285.5|203434.5|203284.5|12
1636505650000|2021-11-10 00:54:10|203434.7|203284.7|203430.9|203280.9|203435|203285|203427.7|203277.7|20
1636505660000|2021-11-10 00:54:20|203432.7|203282.7|203439.8|203289.8|203440|203290|203432.7|203282.7|13
1636505670000|2021-11-10 00:54:30|203439|203289|203433.4|203283.4|203439|203289|203430.2|203280.2|17
1636505680000|2021-11-10 00:54:40|203433.3|203283.3|203400.3|203250.3|203437.7|203287.7|203399.9|203249.9|13
1636505690000|2021-11-10 00:54:50|203403|203253|203399.7|203249.7|203415.5|203265.5|203399.2|203249.2|23
1636505700000|2021-11-10 00:55:00|203399.2|203249.2|203389.4|203239.4|203405.2|203255.2|203366.5|203216.5|30
1636505710000|2021-11-10 00:55:10|203378.9|203228.9|203374.5|203224.5|203378.9|203228.9|203374.4|203224.4|18
1636505720000|2021-11-10 00:55:20|203374.2|203224.2|203325.7|203175.7|203375.1|203225.1|203318|203168|16
1636505730000|2021-11-10 00:55:30|203327.4|203177.4|203318.3|203168.3|203327.4|203177.4|203317.6|203167.6|17
1636505740000|2021-11-10 00:55:40|203318.8|203168.8|203321.2|203171.2|203321.2|203171.2|203318.2|203168.2|10
1636505750000|2021-11-10 00:55:50|203322.1|203172.1|203324.2|203174.2|203325.3|203175.3|203321.6|203171.6|19
1636505760000|2021-11-10 00:56:00|203319.7|203169.7|203321.1|203171.1|203322.6|203172.6|203318.2|203168.2|19
1636505770000|2021-11-10 00:56:10|203321.3|203171.3|203314.4|203164.4|203321.6|203171.6|203314.4|203164.4|17
1636505780000|2021-11-10 00:56:20|203315.1|203165.1|203321.4|203171.4|203322.8|203172.8|203315.1|203165.1|17
1636505790000|2021-11-10 00:56:30|203321.8|203171.8|203321.8|203171.8|203323.3|203173.3|203321.6|203171.6|10
1636505800000|2021-11-10 00:56:40|203322.1|203172.1|203318.1|203168.1|203322.8|203172.8|203317.7|203167.7|14
1636505810000|2021-11-10 00:56:50|203317.2|203167.2|203317.3|203167.3|203319|203169|203314|203164|14
1636505820000|2021-11-10 00:57:00|203317.2|203167.2|203316.3|203166.3|203318|203168|203315.5|203165.5|13
1636505830000|2021-11-10 00:57:10|203315.6|203165.6|203318.1|203168.1|203319|203169|203315.6|203165.6|9
1636505840000|2021-11-10 00:57:20|203318|203168|203317.5|203167.5|203322.9|203172.9|203313.8|203163.8|11
1636505850000|2021-11-10 00:57:30|203323.8|203173.8|203321|203171|203324.7|203174.7|203320.4|203170.4|11
1636505860000|2021-11-10 00:57:40|203321.2|203171.2|203317.6|203167.6|203321.2|203171.2|203317.2|203167.2|8
1636505870000|2021-11-10 00:57:50|203318.5|203168.5|203320.4|203170.4|203320.4|203170.4|203317|203167|7
1636505880000|2021-11-10 00:58:00|203320|203170|203320.1|203170.1|203320.1|203170.1|203317.5|203167.5|6
1636505890000|2021-11-10 00:58:10|203318.9|203168.9|203320.4|203170.4|203322.8|203172.8|203316.7|203166.7|9
1636505900000|2021-11-10 00:58:20|203320.6|203170.6|203321.2|203171.2|203326.2|203176.2|203320.6|203170.6|10
1636505910000|2021-11-10 00:58:30|203321.1|203171.1|203321.2|203171.2|203321.7|203171.7|203316|203166|8
1636505920000|2021-11-10 00:58:40|203317.8|203167.8|203320.8|203170.8|203321.5|203171.5|203317.8|203167.8|8
1636505930000|2021-11-10 00:58:50|203320.2|203170.2|203324.6|203174.6|203326.8|203176.8|203317.7|203167.7|9
1636505940000|2021-11-10 00:59:00|203325.2|203175.2|203322.2|203172.2|203325.7|203175.7|203322.2|203172.2|11
1636505950000|2021-11-10 00:59:10|203322.6|203172.6|203322.1|203172.1|203323.6|203173.6|203319.8|203169.8|9
1636505960000|2021-11-10 00:59:20|203330.6|203180.6|203324.2|203174.2|203330.6|203180.6|203324.2|203174.2|13
1636505970000|2021-11-10 00:59:30|203324.1|203174.1|203348.2|203198.2|203348.2|203198.2|203324.1|203174.1|17
1636505980000|2021-11-10 00:59:40|203347.4|203197.4|203354.9|203204.9|203356.2|203206.2|203347.3|203197.3|12
1636505990000|2021-11-10 00:59:50|203354.6|203204.6|203360.3|203210.3|203363|203213|203352.7|203202.7|20
1636506000000|2021-11-10 01:00:00|203361.4|203211.4|203352.2|203202.2|203361.4|203211.4|203351.1|203201.1|21
1636506010000|2021-11-10 01:00:10|203351.4|203201.4|203350.4|203200.4|203351.4|203201.4|203350.1|203200.1|10
1636506020000|2021-11-10 01:00:20|203348.8|203198.8|203322.5|203172.5|203349.9|203199.9|203322.5|203172.5|18
1636506030000|2021-11-10 01:00:30|203319|203169|203328.2|203178.2|203331|203181|203314.6|203164.6|23
1636506040000|2021-11-10 01:00:40|203328.6|203178.6|203323.9|203173.9|203328.6|203178.6|203323.6|203173.6|15
1636506050000|2021-11-10 01:00:50|203324.1|203174.1|203325.6|203175.6|203325.7|203175.7|203324|203174|16
1636506060000|2021-11-10 01:01:00|203325|203175|203316.7|203166.7|203325.4|203175.4|203313.8|203163.8|22
1636506070000|2021-11-10 01:01:10|203317.6|203167.6|203317.6|203167.6|203324.6|203174.6|203315.2|203165.2|17
1636506080000|2021-11-10 01:01:20|203317|203167|203312.7|203162.7|203317.5|203167.5|203312.6|203162.6|11
1636506090000|2021-11-10 01:01:30|203312.5|203162.5|203315.6|203165.6|203316.1|203166.1|203312.5|203162.5|16
1636506100000|2021-11-10 01:01:40|203315.5|203165.5|203306.1|203156.1|203315.7|203165.7|203306.1|203156.1|25
1636506110000|2021-11-10 01:01:50|203305.1|203155.1|203309.2|203159.2|203309.2|203159.2|203304.2|203154.2|21
1636506120000|2021-11-10 01:02:00|203308.5|203158.5|203299.1|203149.1|203309.6|203159.6|203299|203149|25
1636506130000|2021-11-10 01:02:10|203299|203149|203301.6|203151.6|203301.6|203151.6|203296.7|203146.7|12
1636506140000|2021-11-10 01:02:20|203300.8|203150.8|203299.5|203149.5|203300.8|203150.8|203299.4|203149.4|4
1636506150000|2021-11-10 01:02:30|203300.3|203150.3|203315|203165|203315|203165|203300.3|203150.3|18
1636506160000|2021-11-10 01:02:40|203314.9|203164.9|203321.1|203171.1|203323.3|203173.3|203311.5|203161.5|19
1636506170000|2021-11-10 01:02:50|203316.1|203166.1|203319.2|203169.2|203319.2|203169.2|203316.1|203166.1|7
1636506180000|2021-11-10 01:03:00|203322.5|203172.5|203316.7|203166.7|203322.5|203172.5|203314.9|203164.9|7
1636506190000|2021-11-10 01:03:10|203317.8|203167.8|203323.7|203173.7|203326.2|203176.2|203317.8|203167.8|17
1636506200000|2021-11-10 01:03:20|203321.3|203171.3|203321.3|203171.3|203323.7|203173.7|203318.5|203168.5|16
1636506210000|2021-11-10 01:03:30|203322.1|203172.1|203326.8|203176.8|203328.8|203178.8|203321.8|203171.8|19
1636506220000|2021-11-10 01:03:40|203326.3|203176.3|203327.3|203177.3|203328.8|203178.8|203324.6|203174.6|7
1636506230000|2021-11-10 01:03:50|203323.1|203173.1|203356.7|203206.7|203359|203209|203323|203173|17
1636506240000|2021-11-10 01:04:00|203355.3|203205.3|203343.6|203193.6|203357.2|203207.2|203343.6|203193.6|17
1636506250000|2021-11-10 01:04:10|203344.1|203194.1|203340.7|203190.7|203344.6|203194.6|203340.7|203190.7|16
1636506260000|2021-11-10 01:04:20|203340.4|203190.4|203339|203189|203340.6|203190.6|203339|203189|13
1636506270000|2021-11-10 01:04:30|203339.5|203189.5|203328.8|203178.8|203339.5|203189.5|203316.7|203166.7|22
1636506280000|2021-11-10 01:04:40|203329.2|203179.2|203341.4|203191.4|203341.4|203191.4|203327.6|203177.6|11
1636506290000|2021-11-10 01:04:50|203339.7|203189.7|203335.3|203185.3|203339.7|203189.7|203330.8|203180.8|9
1636506300000|2021-11-10 01:05:00|203338.5|203188.5|203320.3|203170.3|203338.5|203188.5|203320.1|203170.1|20
1636506310000|2021-11-10 01:05:10|203326.6|203176.6|203318.7|203168.7|203326.6|203176.6|203316.1|203166.1|20
1636506320000|2021-11-10 01:05:20|203318|203168|203321|203171|203322.3|203172.3|203318|203168|13
1636506330000|2021-11-10 01:05:30|203321.5|203171.5|203321.4|203171.4|203321.5|203171.5|203314.3|203164.3|16
1636506340000|2021-11-10 01:05:40|203321.7|203171.7|203322|203172|203326.5|203176.5|203321|203171|17
1636506350000|2021-11-10 01:05:50|203322.5|203172.5|203319.4|203169.4|203322.9|203172.9|203319.4|203169.4|11
1636506360000|2021-11-10 01:06:00|203320|203170|203323.4|203173.4|203323.9|203173.9|203319.8|203169.8|10
1636506370000|2021-11-10 01:06:10|203322.8|203172.8|203320.4|203170.4|203330.2|203180.2|203318.3|203168.3|19
1636506380000|2021-11-10 01:06:20|203322.1|203172.1|203322|203172|203323|203173|203321.2|203171.2|12
1636506390000|2021-11-10 01:06:30|203321.9|203171.9|203353.3|203203.3|203354.5|203204.5|203321.9|203171.9|15
1636506400000|2021-11-10 01:06:40|203352.2|203202.2|203351|203201|203353.1|203203.1|203351|203201|11
1636506410000|2021-11-10 01:06:50|203351.6|203201.6|203354.5|203204.5|203354.8|203204.8|203351.6|203201.6|7
1636506420000|2021-11-10 01:07:00|203354.6|203204.6|203348.5|203198.5|203355.6|203205.6|203346.7|203196.7|16
1636506430000|2021-11-10 01:07:10|203344.4|203194.4|203348.2|203198.2|203353|203203|203344.4|203194.4|11
1636506440000|2021-11-10 01:07:20|203348|203198|203353.9|203203.9|203353.9|203203.9|203346.5|203196.5|10
1636506450000|2021-11-10 01:07:30|203354|203204|203357.5|203207.5|203365.6|203215.6|203352.3|203202.3|18
1636506460000|2021-11-10 01:07:40|203358|203208|203356.6|203206.6|203358|203208|203356.6|203206.6|8
1636506470000|2021-11-10 01:07:50|203353.5|203203.5|203353.7|203203.7|203354.9|203204.9|203350.7|203200.7|17
1636506480000|2021-11-10 01:08:00|203351|203201|203384.4|203234.4|203385.3|203235.3|203350.4|203200.4|25
1636506490000|2021-11-10 01:08:10|203384|203234|203367|203217|203384|203234|203366.9|203216.9|17
1636506500000|2021-11-10 01:08:20|203371|203221|203377.4|203227.4|203377.5|203227.5|203371|203221|16
1636506510000|2021-11-10 01:08:30|203378|203228|203379.3|203229.3|203379.3|203229.3|203376.1|203226.1|12
1636506520000|2021-11-10 01:08:40|203379.2|203229.2|203378.2|203228.2|203379.2|203229.2|203378.2|203228.2|8
1636506530000|2021-11-10 01:08:50|203378.6|203228.6|203376.8|203226.8|203378.6|203228.6|203375.8|203225.8|12
1636506540000|2021-11-10 01:09:00|203376.4|203226.4|203374.8|203224.8|203376.4|203226.4|203359|203209|19
1636506550000|2021-11-10 01:09:10|203374.9|203224.9|203376.1|203226.1|203377.6|203227.6|203372.6|203222.6|10
1636506560000|2021-11-10 01:09:20|203376.4|203226.4|203376.9|203226.9|203377.3|203227.3|203376.4|203226.4|10
1636506570000|2021-11-10 01:09:30|203377.1|203227.1|203375.2|203225.2|203377.1|203227.1|203375.2|203225.2|8
1636506580000|2021-11-10 01:09:40|203374.7|203224.7|203374.9|203224.9|203376.6|203226.6|203374.7|203224.7|6
1636506590000|2021-11-10 01:09:50|203371.4|203221.4|203374.6|203224.6|203374.6|203224.6|203371.4|203221.4|11
1636506600000|2021-11-10 01:10:00|203374.5|203224.5|203375.8|203225.8|203376.4|203226.4|203374.4|203224.4|11
1636506610000|2021-11-10 01:10:10|203375.6|203225.6|203374.5|203224.5|203375.6|203225.6|203372.1|203222.1|13
1636506620000|2021-11-10 01:10:20|203373.8|203223.8|203360.9|203210.9|203379.1|203229.1|203357.9|203207.9|18
1636506630000|2021-11-10 01:10:30|203358|203208|203367.3|203217.3|203367.3|203217.3|203358|203208|12
1636506640000|2021-11-10 01:10:40|203365.7|203215.7|203368.6|203218.6|203368.6|203218.6|203362.6|203212.6|13
1636506650000|2021-11-10 01:10:50|203368.7|203218.7|203363|203213|203368.7|203218.7|203363|203213|15
1636506660000|2021-11-10 01:11:00|203362.9|203212.9|203354.3|203204.3|203362.9|203212.9|203354.3|203204.3|19
1636506670000|2021-11-10 01:11:10|203354.4|203204.4|203352|203202|203354.7|203204.7|203351.1|203201.1|20
1636506680000|2021-11-10 01:11:20|203352.2|203202.2|203354.9|203204.9|203362.2|203212.2|203351.2|203201.2|19
1636506690000|2021-11-10 01:11:30|203354.8|203204.8|203355.8|203205.8|203355.8|203205.8|203353.9|203203.9|10
1636506700000|2021-11-10 01:11:40|203355.3|203205.3|203364|203214|203364|203214|203352.5|203202.5|24
1636506710000|2021-11-10 01:11:50|203356.7|203206.7|203362.5|203212.5|203362.9|203212.9|203356.7|203206.7|11
1636506720000|2021-11-10 01:12:00|203359.9|203209.9|203361.4|203211.4|203365.5|203215.5|203359.9|203209.9|15
1636506730000|2021-11-10 01:12:10|203362.8|203212.8|203362.8|203212.8|203363.6|203213.6|203359.2|203209.2|9
1636506740000|2021-11-10 01:12:20|203362.2|203212.2|203372.3|203222.3|203374.4|203224.4|203362.2|203212.2|12
1636506750000|2021-11-10 01:12:30|203372.8|203222.8|203370.5|203220.5|203375.5|203225.5|203370.5|203220.5|11
1636506760000|2021-11-10 01:12:40|203368.7|203218.7|203357.4|203207.4|203368.7|203218.7|203357.4|203207.4|19
1636506770000|2021-11-10 01:12:50|203357.2|203207.2|203354|203204|203357.3|203207.3|203353.5|203203.5|11
1636506780000|2021-11-10 01:13:00|203353.7|203203.7|203354.4|203204.4|203354.7|203204.7|203353.6|203203.6|7
1636506790000|2021-11-10 01:13:10|203354.2|203204.2|203353.2|203203.2|203354.7|203204.7|203353.2|203203.2|4
1636506800000|2021-11-10 01:13:20|203353.1|203203.1|203352.4|203202.4|203353.7|203203.7|203352.1|203202.1|12
1636506810000|2021-11-10 01:13:30|203352.3|203202.3|203350.4|203200.4|203352.3|203202.3|203350.4|203200.4|11
1636506820000|2021-11-10 01:13:40|203350.6|203200.6|203349|203199|203350.6|203200.6|203348.8|203198.8|10
1636506830000|2021-11-10 01:13:50|203349.1|203199.1|203350.8|203200.8|203351.5|203201.5|203349.1|203199.1|5
1636506840000|2021-11-10 01:14:00|203350.7|203200.7|203350.6|203200.6|203356.1|203206.1|203348.9|203198.9|10
1636506850000|2021-11-10 01:14:10|203350.4|203200.4|203335.3|203185.3|203351.9|203201.9|203333.8|203183.8|12
1636506860000|2021-11-10 01:14:20|203336|203186|203349.4|203199.4|203353.2|203203.2|203336|203186|16
1636506870000|2021-11-10 01:14:30|203350.8|203200.8|203338.8|203188.8|203351.9|203201.9|203338.7|203188.7|24
1636506880000|2021-11-10 01:14:40|203338.4|203188.4|203335.6|203185.6|203338.4|203188.4|203332.1|203182.1|20
1636506890000|2021-11-10 01:14:50|203334.6|203184.6|203331.7|203181.7|203334.9|203184.9|203330.1|203180.1|12
1636506900000|2021-11-10 01:15:00|203331.4|203181.4|203311.2|203161.2|203331.4|203181.4|203299.2|203149.2|32
1636506910000|2021-11-10 01:15:10|203310.7|203160.7|203316.6|203166.6|203319.5|203169.5|203310.7|203160.7|25
1636506920000|2021-11-10 01:15:20|203315.1|203165.1|203321.1|203171.1|203321.7|203171.7|203308.7|203158.7|24
1636506930000|2021-11-10 01:15:30|203318.7|203168.7|203320.9|203170.9|203323|203173|203318.7|203168.7|15
1636506940000|2021-11-10 01:15:40|203321.4|203171.4|203318.7|203168.7|203323.5|203173.5|203316.8|203166.8|19
1636506950000|2021-11-10 01:15:50|203317.2|203167.2|203309.8|203159.8|203318.3|203168.3|203290.9|203140.9|25
1636506960000|2021-11-10 01:16:00|203308.6|203158.6|203306.4|203156.4|203309.8|203159.8|203304.5|203154.5|15
1636506970000|2021-11-10 01:16:10|203306.6|203156.6|203319.6|203169.6|203320.6|203170.6|203306.6|203156.6|20
1636506980000|2021-11-10 01:16:20|203320.4|203170.4|203320.4|203170.4|203323|203173|203318.8|203168.8|25
1636506990000|2021-11-10 01:16:30|203320.7|203170.7|203316.9|203166.9|203321.7|203171.7|203315.2|203165.2|30
1636507000000|2021-11-10 01:16:40|203317.7|203167.7|203304.6|203154.6|203322.2|203172.2|203304.6|203154.6|19
1636507010000|2021-11-10 01:16:50|203307|203157|203317.6|203167.6|203317.6|203167.6|203303.8|203153.8|17
1636507020000|2021-11-10 01:17:00|203313.9|203163.9|203313|203163|203317.1|203167.1|203313|203163|21
1636507030000|2021-11-10 01:17:10|203313.5|203163.5|203314.2|203164.2|203314.4|203164.4|203312.4|203162.4|13
1636507040000|2021-11-10 01:17:20|203313.2|203163.2|203310.8|203160.8|203314.6|203164.6|203310.2|203160.2|13
1636507050000|2021-11-10 01:17:30|203310.9|203160.9|203316.1|203166.1|203317|203167|203307.3|203157.3|16
1636507060000|2021-11-10 01:17:40|203316.7|203166.7|203320.5|203170.5|203327.4|203177.4|203315.8|203165.8|18
1636507070000|2021-11-10 01:17:50|203319.8|203169.8|203318.7|203168.7|203324.7|203174.7|203315.6|203165.6|14
1636507080000|2021-11-10 01:18:00|203314.4|203164.4|203308.3|203158.3|203315.8|203165.8|203303.9|203153.9|19
1636507090000|2021-11-10 01:18:10|203308.1|203158.1|203312.3|203162.3|203312.3|203162.3|203302.7|203152.7|15
1636507100000|2021-11-10 01:18:20|203312.2|203162.2|203311.2|203161.2|203312.2|203162.2|203311.2|203161.2|5
1636507110000|2021-11-10 01:18:30|203308.6|203158.6|203305.9|203155.9|203308.8|203158.8|203305.2|203155.2|12
1636507120000|2021-11-10 01:18:40|203305.1|203155.1|203308.9|203158.9|203316.1|203166.1|203305.1|203155.1|14
1636507130000|2021-11-10 01:18:50|203308.7|203158.7|203305.7|203155.7|203311.8|203161.8|203305.3|203155.3|12
1636507140000|2021-11-10 01:19:00|203306.4|203156.4|203313.6|203163.6|203314.2|203164.2|203303.5|203153.5|15
1636507150000|2021-11-10 01:19:10|203313.5|203163.5|203319.8|203169.8|203322.3|203172.3|203306|203156|14
1636507160000|2021-11-10 01:19:20|203321.3|203171.3|203330.4|203180.4|203330.4|203180.4|203317.6|203167.6|25
1636507170000|2021-11-10 01:19:30|203330.5|203180.5|203336|203186|203337.4|203187.4|203329|203179|24
1636507180000|2021-11-10 01:19:40|203337.9|203187.9|203335|203185|203338.4|203188.4|203334.3|203184.3|25
1636507190000|2021-11-10 01:19:50|203335.6|203185.6|203336.9|203186.9|203337.6|203187.6|203335.3|203185.3|14
1636507200000|2021-11-10 01:20:00|203338.1|203188.1|203325.5|203175.5|203338.1|203188.1|203320.8|203170.8|17
1636507210000|2021-11-10 01:20:10|203324.2|203174.2|203323.7|203173.7|203325|203175|203322.8|203172.8|16
1636507220000|2021-11-10 01:20:20|203319.9|203169.9|203322.2|203172.2|203324.6|203174.6|203319.9|203169.9|16
1636507230000|2021-11-10 01:20:30|203322|203172|203322.1|203172.1|203325.3|203175.3|203322|203172|13
1636507240000|2021-11-10 01:20:40|203321|203171|203333.5|203183.5|203336.7|203186.7|203321|203171|20
1636507250000|2021-11-10 01:20:50|203334|203184|203335.1|203185.1|203335.2|203185.2|203332.2|203182.2|19
1636507260000|2021-11-10 01:21:00|203335.8|203185.8|203332.3|203182.3|203335.8|203185.8|203321.3|203171.3|23
1636507270000|2021-11-10 01:21:10|203333.3|203183.3|203326.6|203176.6|203333.3|203183.3|203323.1|203173.1|17
1636507280000|2021-11-10 01:21:20|203326.2|203176.2|203321.2|203171.2|203342.3|203192.3|203318.9|203168.9|18
1636507290000|2021-11-10 01:21:30|203327.2|203177.2|203328.2|203178.2|203328.2|203178.2|203325.4|203175.4|14
1636507300000|2021-11-10 01:21:40|203326.2|203176.2|203325.3|203175.3|203329.3|203179.3|203324.4|203174.4|15
1636507310000|2021-11-10 01:21:50|203330|203180|203325.4|203175.4|203331.4|203181.4|203324.2|203174.2|22
1636507320000|2021-11-10 01:22:00|203328.6|203178.6|203323.9|203173.9|203328.6|203178.6|203320.2|203170.2|14
1636507330000|2021-11-10 01:22:10|203324.3|203174.3|203326.8|203176.8|203328.4|203178.4|203322.3|203172.3|15
1636507340000|2021-11-10 01:22:20|203327.7|203177.7|203326.4|203176.4|203328.4|203178.4|203326.1|203176.1|11
1636507350000|2021-11-10 01:22:30|203325|203175|203327.4|203177.4|203327.5|203177.5|203324.8|203174.8|13
1636507360000|2021-11-10 01:22:40|203326.8|203176.8|203328.5|203178.5|203329|203179|203326.5|203176.5|13
1636507370000|2021-11-10 01:22:50|203328.2|203178.2|203365.1|203215.1|203367|203217|203322.4|203172.4|22
1636507380000|2021-11-10 01:23:00|203365|203215|203349.2|203199.2|203368.4|203218.4|203349.2|203199.2|18
1636507390000|2021-11-10 01:23:10|203349.3|203199.3|203348.1|203198.1|203349.3|203199.3|203348.1|203198.1|5
1636507400000|2021-11-10 01:23:20|203348.6|203198.6|203348.2|203198.2|203350.1|203200.1|203348|203198|11
1636507410000|2021-11-10 01:23:30|203348.3|203198.3|203341|203191|203350|203200|203339|203189|15
1636507420000|2021-11-10 01:23:40|203343.3|203193.3|203334.9|203184.9|203347.5|203197.5|203334.9|203184.9|11
1636507430000|2021-11-10 01:23:50|203336.6|203186.6|203354.2|203204.2|203355.6|203205.6|203336.6|203186.6|20
1636507440000|2021-11-10 01:24:00|203354.4|203204.4|203350.6|203200.6|203357.7|203207.7|203350.6|203200.6|15
1636507450000|2021-11-10 01:24:10|203350.8|203200.8|203348.8|203198.8|203354.9|203204.9|203348.8|203198.8|9
1636507460000|2021-11-10 01:24:20|203348.9|203198.9|203349.2|203199.2|203349.6|203199.6|203348.4|203198.4|8
1636507470000|2021-11-10 01:24:30|203349|203199|203346.2|203196.2|203349|203199|203336.1|203186.1|12
1636507480000|2021-11-10 01:24:40|203343.3|203193.3|203342.4|203192.4|203343.8|203193.8|203342.4|203192.4|8
1636507490000|2021-11-10 01:24:50|203343.6|203193.6|203345.3|203195.3|203345.3|203195.3|203343|203193|11
1636507500000|2021-11-10 01:25:00|203344.5|203194.5|203350.4|203200.4|203352.2|203202.2|203344.5|203194.5|17
1636507510000|2021-11-10 01:25:10|203350.6|203200.6|203355|203205|203356.7|203206.7|203350.6|203200.6|13
1636507520000|2021-11-10 01:25:20|203355.5|203205.5|203355.7|203205.7|203362.2|203212.2|203352.1|203202.1|16
1636507530000|2021-11-10 01:25:30|203355.9|203205.9|203353.6|203203.6|203355.9|203205.9|203353.4|203203.4|12
1636507540000|2021-11-10 01:25:40|203353.8|203203.8|203350.7|203200.7|203356.8|203206.8|203350.7|203200.7|8
1636507550000|2021-11-10 01:25:50|203350.9|203200.9|203357.3|203207.3|203357.3|203207.3|203349.4|203199.4|18
1636507560000|2021-11-10 01:26:00|203357.5|203207.5|203364.6|203214.6|203364.6|203214.6|203346.2|203196.2|13
1636507570000|2021-11-10 01:26:10|203364.4|203214.4|203358.2|203208.2|203364.8|203214.8|203357|203207|12
1636507580000|2021-11-10 01:26:20|203357.5|203207.5|203360.1|203210.1|203361.4|203211.4|203353.2|203203.2|10
1636507590000|2021-11-10 01:26:30|203361|203211|203358.8|203208.8|203361|203211|203358.4|203208.4|13
1636507600000|2021-11-10 01:26:40|203354.3|203204.3|203362.4|203212.4|203362.4|203212.4|203353.3|203203.3|12
1636507610000|2021-11-10 01:26:50|203361.5|203211.5|203365.2|203215.2|203365.2|203215.2|203358.5|203208.5|15
1636507620000|2021-11-10 01:27:00|203364.7|203214.7|203358.8|203208.8|203366.2|203216.2|203358.2|203208.2|13
1636507630000|2021-11-10 01:27:10|203359.8|203209.8|203362.7|203212.7|203370.3|203220.3|203359.4|203209.4|17
1636507640000|2021-11-10 01:27:20|203361.6|203211.6|203354.5|203204.5|203361.9|203211.9|203353.2|203203.2|25
1636507650000|2021-11-10 01:27:30|203355.9|203205.9|203360.7|203210.7|203360.7|203210.7|203355|203205|19
1636507660000|2021-11-10 01:27:40|203358.6|203208.6|203356.4|203206.4|203359.6|203209.6|203356.4|203206.4|15
1636507670000|2021-11-10 01:27:50|203357.1|203207.1|203361.4|203211.4|203367.9|203217.9|203356.1|203206.1|15
1636507680000|2021-11-10 01:28:00|203357.5|203207.5|203348.7|203198.7|203360.9|203210.9|203348.7|203198.7|27
1636507690000|2021-11-10 01:28:10|203349.2|203199.2|203354.7|203204.7|203356.2|203206.2|203348|203198|15
1636507700000|2021-11-10 01:28:20|203354.3|203204.3|203358.8|203208.8|203359.8|203209.8|203354.3|203204.3|17
1636507710000|2021-11-10 01:28:30|203358.3|203208.3|203367.9|203217.9|203368.2|203218.2|203358.3|203208.3|9
1636507720000|2021-11-10 01:28:40|203368|203218|203373.8|203223.8|203374.1|203224.1|203367.7|203217.7|19
1636507730000|2021-11-10 01:28:50|203373.7|203223.7|203376.1|203226.1|203376.3|203226.3|203373.7|203223.7|20
1636507740000|2021-11-10 01:29:00|203386.2|203236.2|203396.6|203246.6|203401.5|203251.5|203386.2|203236.2|28
1636507750000|2021-11-10 01:29:10|203405.2|203255.2|203395.9|203245.9|203405.6|203255.6|203395.8|203245.8|19
1636507760000|2021-11-10 01:29:20|203395.3|203245.3|203407|203257|203407|203257|203395.3|203245.3|10
1636507770000|2021-11-10 01:29:30|203404.8|203254.8|203402.1|203252.1|203406.9|203256.9|203401.6|203251.6|22
1636507780000|2021-11-10 01:29:40|203402.2|203252.2|203402.1|203252.1|203403.7|203253.7|203399.9|203249.9|13
1636507790000|2021-11-10 01:29:50|203402.4|203252.4|203396.5|203246.5|203402.4|203252.4|203396.5|203246.5|12
1636507800000|2021-11-10 01:30:00|203394|203244|203391.6|203241.6|203397|203247|203391.4|203241.4|30
1636507810000|2021-11-10 01:30:10|203391.8|203241.8|203390.8|203240.8|203391.9|203241.9|203389.9|203239.9|16
1636507820000|2021-11-10 01:30:20|203390.5|203240.5|203389.5|203239.5|203391.7|203241.7|203389.4|203239.4|17
1636507830000|2021-11-10 01:30:30|203389.4|203239.4|203389.3|203239.3|203389.9|203239.9|203388.1|203238.1|15
1636507840000|2021-11-10 01:30:40|203389|203239|203386.3|203236.3|203389|203239|203384.4|203234.4|16
1636507850000|2021-11-10 01:30:50|203386.7|203236.7|203390.8|203240.8|203390.8|203240.8|203383.8|203233.8|15
1636507860000|2021-11-10 01:31:00|203393.7|203243.7|203400.8|203250.8|203400.8|203250.8|203393.7|203243.7|16
1636507870000|2021-11-10 01:31:10|203401|203251|203405.1|203255.1|203405.6|203255.6|203401|203251|24
1636507880000|2021-11-10 01:31:20|203405.5|203255.5|203406.5|203256.5|203408.9|203258.9|203404.1|203254.1|25
1636507890000|2021-11-10 01:31:30|203407.2|203257.2|203408|203258|203408.4|203258.4|203406.7|203256.7|21
1636507900000|2021-11-10 01:31:40|203408.9|203258.9|203406.4|203256.4|203408.9|203258.9|203406.2|203256.2|13
1636507910000|2021-11-10 01:31:50|203406.3|203256.3|203403.4|203253.4|203407.8|203257.8|203402.5|203252.5|16
1636507920000|2021-11-10 01:32:00|203404.2|203254.2|203406.7|203256.7|203408.1|203258.1|203403.9|203253.9|26
1636507930000|2021-11-10 01:32:10|203406.2|203256.2|203401.8|203251.8|203407.8|203257.8|203400.6|203250.6|13
1636507940000|2021-11-10 01:32:20|203401.6|203251.6|203400.6|203250.6|203402.4|203252.4|203400.4|203250.4|12
1636507950000|2021-11-10 01:32:30|203400.3|203250.3|203391.2|203241.2|203402.3|203252.3|203384.4|203234.4|22
1636507960000|2021-11-10 01:32:40|203385.7|203235.7|203386.9|203236.9|203391.7|203241.7|203385.7|203235.7|15
1636507970000|2021-11-10 01:32:50|203387.5|203237.5|203388.6|203238.6|203388.6|203238.6|203385|203235|17
1636507980000|2021-11-10 01:33:00|203387.5|203237.5|203385.3|203235.3|203388.4|203238.4|203385.3|203235.3|16
1636507990000|2021-11-10 01:33:10|203385.5|203235.5|203404|203254|203404|203254|203385.5|203235.5|21
1636508000000|2021-11-10 01:33:20|203404.4|203254.4|203394.3|203244.3|203404.4|203254.4|203393.6|203243.6|25
1636508010000|2021-11-10 01:33:30|203394.5|203244.5|203393.1|203243.1|203394.6|203244.6|203391.5|203241.5|15
1636508020000|2021-11-10 01:33:40|203393.2|203243.2|203390.3|203240.3|203393.5|203243.5|203388.9|203238.9|14
1636508030000|2021-11-10 01:33:50|203391.2|203241.2|203389.3|203239.3|203391.2|203241.2|203389.1|203239.1|6
1636508040000|2021-11-10 01:34:00|203389.6|203239.6|203389.9|203239.9|203391.1|203241.1|203389.4|203239.4|12
1636508050000|2021-11-10 01:34:10|203390.5|203240.5|203387.7|203237.7|203390.5|203240.5|203387.7|203237.7|11
1636508060000|2021-11-10 01:34:20|203388.6|203238.6|203387.2|203237.2|203388.6|203238.6|203386.3|203236.3|10
1636508070000|2021-11-10 01:34:30|203386.4|203236.4|203387.4|203237.4|203388.5|203238.5|203385.2|203235.2|13
1636508080000|2021-11-10 01:34:40|203386.7|203236.7|203359.4|203209.4|203386.7|203236.7|203353|203203|22
1636508090000|2021-11-10 01:34:50|203359|203209|203353.2|203203.2|203361.2|203211.2|203353.2|203203.2|16
1636508100000|2021-11-10 01:35:00|203352.9|203202.9|203352.1|203202.1|203353.8|203203.8|203349|203199|26
1636508110000|2021-11-10 01:35:10|203351.8|203201.8|203352.3|203202.3|203353.5|203203.5|203351|203201|13
1636508120000|2021-11-10 01:35:20|203351.9|203201.9|203350.2|203200.2|203351.9|203201.9|203344.9|203194.9|18
1636508130000|2021-11-10 01:35:30|203350.3|203200.3|203354.4|203204.4|203354.9|203204.9|203350.3|203200.3|17
1636508140000|2021-11-10 01:35:40|203355.2|203205.2|203353.1|203203.1|203356.1|203206.1|203350.1|203200.1|13
1636508150000|2021-11-10 01:35:50|203352.4|203202.4|203348.8|203198.8|203352.8|203202.8|203348.8|203198.8|10
1636508160000|2021-11-10 01:36:00|203349.1|203199.1|203349.4|203199.4|203350.4|203200.4|203349.1|203199.1|10
1636508170000|2021-11-10 01:36:10|203349.3|203199.3|203348.7|203198.7|203350|203200|203347.4|203197.4|13
1636508180000|2021-11-10 01:36:20|203347.9|203197.9|203347.3|203197.3|203348.9|203198.9|203339.5|203189.5|12
1636508190000|2021-11-10 01:36:30|203343.4|203193.4|203342.1|203192.1|203343.4|203193.4|203340.4|203190.4|13
1636508200000|2021-11-10 01:36:40|203342.6|203192.6|203341|203191|203363.6|203213.6|203341|203191|16
1636508210000|2021-11-10 01:36:50|203340|203190|203356.9|203206.9|203356.9|203206.9|203340|203190|27
1636508220000|2021-11-10 01:37:00|203353.8|203203.8|203354.9|203204.9|203356.4|203206.4|203344.8|203194.8|20
1636508230000|2021-11-10 01:37:10|203350.4|203200.4|203356.7|203206.7|203358.2|203208.2|203349.5|203199.5|23
1636508240000|2021-11-10 01:37:20|203355.9|203205.9|203368|203218|203368|203218|203355.7|203205.7|12
1636508250000|2021-11-10 01:37:30|203364.9|203214.9|203364.9|203214.9|203365.2|203215.2|203361.4|203211.4|20
1636508260000|2021-11-10 01:37:40|203365.1|203215.1|203359.8|203209.8|203365.1|203215.1|203359.8|203209.8|21
1636508270000|2021-11-10 01:37:50|203360.5|203210.5|203358.8|203208.8|203366.4|203216.4|203358.8|203208.8|11
1636508280000|2021-11-10 01:38:00|203360.5|203210.5|203360.2|203210.2|203363.1|203213.1|203359|203209|20
1636508290000|2021-11-10 01:38:10|203360.4|203210.4|203363.4|203213.4|203363.4|203213.4|203360.4|203210.4|11
1636508300000|2021-11-10 01:38:20|203362.4|203212.4|203360|203210|203365.9|203215.9|203360|203210|12
1636508310000|2021-11-10 01:38:30|203361|203211|203364.1|203214.1|203364.9|203214.9|203361|203211|11
1636508320000|2021-11-10 01:38:40|203364.5|203214.5|203361|203211|203365|203215|203359.8|203209.8|8
1636508330000|2021-11-10 01:38:50|203361.3|203211.3|203362.2|203212.2|203367|203217|203361.3|203211.3|16
1636508340000|2021-11-10 01:39:00|203362.1|203212.1|203366.8|203216.8|203367.4|203217.4|203362.1|203212.1|13
1636508350000|2021-11-10 01:39:10|203365.9|203215.9|203362|203212|203367.6|203217.6|203361.4|203211.4|13
1636508360000|2021-11-10 01:39:20|203361.2|203211.2|203370.6|203220.6|203370.7|203220.7|203358.9|203208.9|19
1636508370000|2021-11-10 01:39:30|203370.5|203220.5|203370.2|203220.2|203372|203222|203369.4|203219.4|14
1636508380000|2021-11-10 01:39:40|203370.1|203220.1|203380.4|203230.4|203380.4|203230.4|203369.2|203219.2|19
1636508390000|2021-11-10 01:39:50|203378.4|203228.4|203370.8|203220.8|203380|203230|203370.7|203220.7|22
1636508400000|2021-11-10 01:40:00|203371.1|203221.1|203379.9|203229.9|203380.4|203230.4|203371.1|203221.1|21
1636508410000|2021-11-10 01:40:10|203380.1|203230.1|203407.9|203257.9|203407.9|203257.9|203378.2|203228.2|29
1636508420000|2021-11-10 01:40:20|203407.8|203257.8|203404.7|203254.7|203408.3|203258.3|203404.2|203254.2|19
1636508430000|2021-11-10 01:40:30|203405.4|203255.4|203404.2|203254.2|203406.7|203256.7|203402.5|203252.5|19
1636508440000|2021-11-10 01:40:40|203401.3|203251.3|203402.7|203252.7|203403|203253|203401.3|203251.3|15
1636508450000|2021-11-10 01:40:50|203402.8|203252.8|203403.3|203253.3|203403.5|203253.5|203402.7|203252.7|11
1636508460000|2021-11-10 01:41:00|203405.2|203255.2|203395.7|203245.7|203406.3|203256.3|203393.9|203243.9|21
1636508470000|2021-11-10 01:41:10|203398.3|203248.3|203398.8|203248.8|203401.3|203251.3|203396.4|203246.4|21
1636508480000|2021-11-10 01:41:20|203398.6|203248.6|203393|203243|203398.6|203248.6|203392.7|203242.7|17
1636508490000|2021-11-10 01:41:30|203392.6|203242.6|203400.1|203250.1|203405.8|203255.8|203392.6|203242.6|22
1636508500000|2021-11-10 01:41:40|203400.9|203250.9|203398.5|203248.5|203400.9|203250.9|203395|203245|21
1636508510000|2021-11-10 01:41:50|203397.7|203247.7|203403.8|203253.8|203404.6|203254.6|203395.6|203245.6|23
1636508520000|2021-11-10 01:42:00|203403.4|203253.4|203405.6|203255.6|203406.1|203256.1|203402.2|203252.2|18
1636508530000|2021-11-10 01:42:10|203406|203256|203402.7|203252.7|203406|203256|203401.2|203251.2|16
1636508540000|2021-11-10 01:42:20|203403|203253|203403|203253|203403.5|203253.5|203398.8|203248.8|18
1636508550000|2021-11-10 01:42:30|203403.3|203253.3|203396.9|203246.9|203403.3|203253.3|203392.2|203242.2|20
1636508560000|2021-11-10 01:42:40|203396.8|203246.8|203398.5|203248.5|203400|203250|203396.7|203246.7|15
1636508570000|2021-11-10 01:42:50|203399.2|203249.2|203396|203246|203399.3|203249.3|203394|203244|15
1636508580000|2021-11-10 01:43:00|203396.2|203246.2|203402.7|203252.7|203404.7|203254.7|203392.2|203242.2|18
1636508590000|2021-11-10 01:43:10|203402.2|203252.2|203395|203245|203402.8|203252.8|203394.4|203244.4|18
1636508600000|2021-11-10 01:43:20|203390.8|203240.8|203397|203247|203397.5|203247.5|203390.1|203240.1|17
1636508610000|2021-11-10 01:43:30|203396.5|203246.5|203399.3|203249.3|203402.8|203252.8|203396|203246|19
1636508620000|2021-11-10 01:43:40|203399.9|203249.9|203402.7|203252.7|203402.8|203252.8|203398.6|203248.6|20
1636508630000|2021-11-10 01:43:50|203402|203252|203402|203252|203403.5|203253.5|203400.8|203250.8|22
1636508640000|2021-11-10 01:44:00|203401.9|203251.9|203409.9|203259.9|203409.9|203259.9|203400.8|203250.8|18
1636508650000|2021-11-10 01:44:10|203409.5|203259.5|203433.4|203283.4|203444.6|203294.6|203409.5|203259.5|27
1636508660000|2021-11-10 01:44:20|203432.2|203282.2|203436.6|203286.6|203438.8|203288.8|203432.2|203282.2|22
1636508670000|2021-11-10 01:44:30|203435.8|203285.8|203440.6|203290.6|203442.8|203292.8|203431.6|203281.6|20
1636508680000|2021-11-10 01:44:40|203440.9|203290.9|203440.7|203290.7|203441.5|203291.5|203438.5|203288.5|18
1636508690000|2021-11-10 01:44:50|203440.4|203290.4|203438.4|203288.4|203440.8|203290.8|203437.6|203287.6|17
1636508700000|2021-11-10 01:45:00|203439.1|203289.1|203439.1|203289.1|203440.1|203290.1|203436.7|203286.7|15
1636508710000|2021-11-10 01:45:10|203438.5|203288.5|203443.5|203293.5|203443.9|203293.9|203438.5|203288.5|14
1636508720000|2021-11-10 01:45:20|203444.4|203294.4|203441.3|203291.3|203444.7|203294.7|203440.7|203290.7|13
1636508730000|2021-11-10 01:45:30|203441.9|203291.9|203442.4|203292.4|203442.5|203292.5|203441.5|203291.5|16
1636508740000|2021-11-10 01:45:40|203442.5|203292.5|203441.6|203291.6|203444.9|203294.9|203441.6|203291.6|14
1636508750000|2021-11-10 01:45:50|203441.7|203291.7|203439.5|203289.5|203441.7|203291.7|203436.5|203286.5|16
1636508760000|2021-11-10 01:46:00|203439|203289|203439.2|203289.2|203440.7|203290.7|203437.9|203287.9|19
1636508770000|2021-11-10 01:46:10|203439.4|203289.4|203437|203287|203440.6|203290.6|203434.8|203284.8|15
1636508780000|2021-11-10 01:46:20|203437.9|203287.9|203444.1|203294.1|203444.2|203294.2|203437.4|203287.4|14
1636508790000|2021-11-10 01:46:30|203444.2|203294.2|203458.9|203308.9|203471.9|203321.9|203443.6|203293.6|22
1636508800000|2021-11-10 01:46:40|203458.1|203308.1|203462.5|203312.5|203462.5|203312.5|203457.9|203307.9|20
1636508810000|2021-11-10 01:46:50|203462.8|203312.8|203453.7|203303.7|203462.8|203312.8|203450.4|203300.4|26
1636508820000|2021-11-10 01:47:00|203454|203304|203445.7|203295.7|203454|203304|203445.1|203295.1|23
1636508830000|2021-11-10 01:47:10|203446.5|203296.5|203446.2|203296.2|203448.3|203298.3|203445.8|203295.8|22
1636508840000|2021-11-10 01:47:20|203446.7|203296.7|203448.9|203298.9|203450.9|203300.9|203446.7|203296.7|16
1636508850000|2021-11-10 01:47:30|203448.5|203298.5|203445.4|203295.4|203448.5|203298.5|203444.4|203294.4|15
1636508860000|2021-11-10 01:47:40|203445.3|203295.3|203448.7|203298.7|203449.4|203299.4|203443.5|203293.5|18
1636508870000|2021-11-10 01:47:50|203449.1|203299.1|203445.7|203295.7|203450.5|203300.5|203445.7|203295.7|16
1636508880000|2021-11-10 01:48:00|203446.3|203296.3|203449.3|203299.3|203452.1|203302.1|203446.3|203296.3|21
1636508890000|2021-11-10 01:48:10|203450.2|203300.2|203448.6|203298.6|203450.4|203300.4|203448.6|203298.6|9
1636508900000|2021-11-10 01:48:20|203448.1|203298.1|203446.9|203296.9|203448.5|203298.5|203445.9|203295.9|16
1636508910000|2021-11-10 01:48:30|203447.4|203297.4|203445.8|203295.8|203448.2|203298.2|203441.3|203291.3|25
1636508920000|2021-11-10 01:48:40|203444.9|203294.9|203446.4|203296.4|203452|203302|203443|203293|17
1636508930000|2021-11-10 01:48:50|203444|203294|203441.2|203291.2|203444.9|203294.9|203439.5|203289.5|17
1636508940000|2021-11-10 01:49:00|203441.3|203291.3|203442.7|203292.7|203444.5|203294.5|203438.3|203288.3|17
1636508950000|2021-11-10 01:49:10|203442.1|203292.1|203442.1|203292.1|203445.9|203295.9|203441.5|203291.5|17
1636508960000|2021-11-10 01:49:20|203442.3|203292.3|203439.5|203289.5|203444.6|203294.6|203439.2|203289.2|16
1636508970000|2021-11-10 01:49:30|203440.1|203290.1|203441|203291|203441.9|203291.9|203440.1|203290.1|5
1636508980000|2021-11-10 01:49:40|203440.2|203290.2|203443|203293|203448.5|203298.5|203440.2|203290.2|12
1636508990000|2021-11-10 01:49:50|203443.5|203293.5|203441.2|203291.2|203443.9|203293.9|203441.2|203291.2|8
1636509000000|2021-11-10 01:50:00|203448|203298|203436.6|203286.6|203448|203298|203436.4|203286.4|12
1636509010000|2021-11-10 01:50:10|203437.5|203287.5|203434.5|203284.5|203439.5|203289.5|203434.5|203284.5|16
1636509020000|2021-11-10 01:50:20|203434|203284|203436.6|203286.6|203436.6|203286.6|203434|203284|15
1636509030000|2021-11-10 01:50:30|203442.7|203292.7|203439.7|203289.7|203443.4|203293.4|203435.6|203285.6|21
1636509040000|2021-11-10 01:50:40|203438|203288|203439.3|203289.3|203439.3|203289.3|203436|203286|8
1636509050000|2021-11-10 01:50:50|203440.1|203290.1|203439.4|203289.4|203440.8|203290.8|203438.1|203288.1|14
1636509060000|2021-11-10 01:51:00|203445.1|203295.1|203439.7|203289.7|203445.1|203295.1|203439.7|203289.7|17
1636509070000|2021-11-10 01:51:10|203440.2|203290.2|203439.2|203289.2|203444.1|203294.1|203438.6|203288.6|22
1636509080000|2021-11-10 01:51:20|203439.1|203289.1|203436.4|203286.4|203439.5|203289.5|203436.4|203286.4|17
1636509090000|2021-11-10 01:51:30|203436.7|203286.7|203436.9|203286.9|203437.7|203287.7|203435.6|203285.6|13
1636509100000|2021-11-10 01:51:40|203437.2|203287.2|203434.5|203284.5|203440.1|203290.1|203434|203284|11
1636509110000|2021-11-10 01:51:50|203434.8|203284.8|203435|203285|203437.2|203287.2|203432.4|203282.4|14
1636509120000|2021-11-10 01:52:00|203433.4|203283.4|203437.1|203287.1|203439.6|203289.6|203431.4|203281.4|13
1636509130000|2021-11-10 01:52:10|203438.4|203288.4|203437.1|203287.1|203438.4|203288.4|203435.7|203285.7|12
1636509140000|2021-11-10 01:52:20|203436.8|203286.8|203436.6|203286.6|203441.8|203291.8|203435.9|203285.9|14
1636509150000|2021-11-10 01:52:30|203436.3|203286.3|203443.4|203293.4|203443.4|203293.4|203434|203284|17
1636509160000|2021-11-10 01:52:40|203444.1|203294.1|203442.4|203292.4|203444.1|203294.1|203439.8|203289.8|18
1636509170000|2021-11-10 01:52:50|203442.5|203292.5|203438|203288|203443.4|203293.4|203438|203288|18
1636509180000|2021-11-10 01:53:00|203438.1|203288.1|203436.4|203286.4|203444.1|203294.1|203433.5|203283.5|15
1636509190000|2021-11-10 01:53:10|203438|203288|203411.7|203261.7|203446.4|203296.4|203401.3|203251.3|23
1636509200000|2021-11-10 01:53:20|203413.4|203263.4|203410.3|203260.3|203413.4|203263.4|203406.9|203256.9|19
1636509210000|2021-11-10 01:53:30|203409.7|203259.7|203399.4|203249.4|203410.6|203260.6|203399|203249|25
1636509220000|2021-11-10 01:53:40|203398.9|203248.9|203399.8|203249.8|203407.1|203257.1|203398.9|203248.9|14
1636509230000|2021-11-10 01:53:50|203400.4|203250.4|203398.7|203248.7|203408.1|203258.1|203396.9|203246.9|22
1636509240000|2021-11-10 01:54:00|203397.6|203247.6|203401.9|203251.9|203407.2|203257.2|203394.8|203244.8|21
1636509250000|2021-11-10 01:54:10|203403|203253|203404.9|203254.9|203408.3|203258.3|203401.2|203251.2|25
1636509260000|2021-11-10 01:54:20|203405|203255|203403.4|203253.4|203405|203255|203398.6|203248.6|21
1636509270000|2021-11-10 01:54:30|203403.3|203253.3|203394.5|203244.5|203403.3|203253.3|203393|203243|23
1636509280000|2021-11-10 01:54:40|203393.6|203243.6|203393.5|203243.5|203400.1|203250.1|203391.5|203241.5|22
1636509290000|2021-11-10 01:54:50|203393.2|203243.2|203397.3|203247.3|203398.4|203248.4|203393.2|203243.2|13
1636509300000|2021-11-10 01:55:00|203398.4|203248.4|203395.2|203245.2|203400.7|203250.7|203393.6|203243.6|22
1636509310000|2021-11-10 01:55:10|203395.8|203245.8|203398.8|203248.8|203401.4|203251.4|203395.8|203245.8|10
1636509320000|2021-11-10 01:55:20|203399.1|203249.1|203395.9|203245.9|203399.3|203249.3|203394.5|203244.5|12
1636509330000|2021-11-10 01:55:30|203396.5|203246.5|203395.2|203245.2|203399.5|203249.5|203394.6|203244.6|18
1636509340000|2021-11-10 01:55:40|203395.1|203245.1|203395.4|203245.4|203403.8|203253.8|203395.1|203245.1|13
1636509350000|2021-11-10 01:55:50|203395.8|203245.8|203398.1|203248.1|203398.8|203248.8|203395.8|203245.8|13
1636509360000|2021-11-10 01:56:00|203398|203248|203394.2|203244.2|203398|203248|203392.8|203242.8|20
1636509370000|2021-11-10 01:56:10|203393.9|203243.9|203388.5|203238.5|203401.9|203251.9|203387.9|203237.9|13
1636509380000|2021-11-10 01:56:20|203393.7|203243.7|203400.1|203250.1|203400.1|203250.1|203393.5|203243.5|22
1636509390000|2021-11-10 01:56:30|203399.6|203249.6|203395|203245|203400.4|203250.4|203390.5|203240.5|24
1636509400000|2021-11-10 01:56:40|203394.9|203244.9|203391.4|203241.4|203396.6|203246.6|203387.1|203237.1|21
1636509410000|2021-11-10 01:56:50|203391.8|203241.8|203393.8|203243.8|203395.6|203245.6|203391.1|203241.1|10
1636509420000|2021-11-10 01:57:00|203391.1|203241.1|203367|203217|203391.1|203241.1|203358.3|203208.3|22
1636509430000|2021-11-10 01:57:10|203366.8|203216.8|203367.7|203217.7|203368.5|203218.5|203363.4|203213.4|28
1636509440000|2021-11-10 01:57:20|203368.2|203218.2|203368|203218|203369.4|203219.4|203367.4|203217.4|10
1636509450000|2021-11-10 01:57:30|203369|203219|203362.9|203212.9|203369.1|203219.1|203359.6|203209.6|15
1636509460000|2021-11-10 01:57:40|203363.8|203213.8|203367.2|203217.2|203367.8|203217.8|203363.8|203213.8|18
1636509470000|2021-11-10 01:57:50|203366.9|203216.9|203368.9|203218.9|203369.6|203219.6|203366.9|203216.9|8
1636509480000|2021-11-10 01:58:00|203368.6|203218.6|203366.2|203216.2|203368.8|203218.8|203366.2|203216.2|13
1636509490000|2021-11-10 01:58:10|203365.5|203215.5|203358.7|203208.7|203365.5|203215.5|203356.1|203206.1|20
1636509500000|2021-11-10 01:58:20|203359.6|203209.6|203362|203212|203367.7|203217.7|203358.4|203208.4|23
1636509510000|2021-11-10 01:58:30|203360.3|203210.3|203367.4|203217.4|203368.9|203218.9|203356.3|203206.3|23
1636509520000|2021-11-10 01:58:40|203367.5|203217.5|203365.4|203215.4|203367.5|203217.5|203359.2|203209.2|23
1636509530000|2021-11-10 01:58:50|203365.8|203215.8|203365.7|203215.7|203366.8|203216.8|203365.7|203215.7|9
1636509540000|2021-11-10 01:59:00|203365.8|203215.8|203366.4|203216.4|203367.8|203217.8|203363.9|203213.9|13
1636509550000|2021-11-10 01:59:10|203363.3|203213.3|203364.9|203214.9|203365.6|203215.6|203362.9|203212.9|15
1636509560000|2021-11-10 01:59:20|203364.7|203214.7|203365.8|203215.8|203366.5|203216.5|203364.4|203214.4|15
1636509570000|2021-11-10 01:59:30|203366.5|203216.5|203367|203217|203368.3|203218.3|203365.1|203215.1|18
1636509580000|2021-11-10 01:59:40|203366.3|203216.3|203366.9|203216.9|203367.5|203217.5|203365.8|203215.8|7
1636509590000|2021-11-10 01:59:50|203366.4|203216.4|203367.7|203217.7|203367.9|203217.9|203366.2|203216.2|18
1636509600000|2021-11-10 02:00:00|203367.9|203217.9|203359.1|203209.1|203368.5|203218.5|203357.2|203207.2|23
1636509610000|2021-11-10 02:00:10|203358.2|203208.2|203365.2|203215.2|203365.4|203215.4|203357.6|203207.6|25
1636509620000|2021-11-10 02:00:20|203365|203215|203367.4|203217.4|203367.6|203217.6|203365|203215|21
1636509630000|2021-11-10 02:00:30|203366.7|203216.7|203366.3|203216.3|203367.4|203217.4|203366.3|203216.3|14
1636509640000|2021-11-10 02:00:40|203366.9|203216.9|203367.9|203217.9|203368.5|203218.5|203366.4|203216.4|12
1636509650000|2021-11-10 02:00:50|203364.5|203214.5|203371.3|203221.3|203372.2|203222.2|203364.5|203214.5|6
1636509660000|2021-11-10 02:01:00|203368.3|203218.3|203398.9|203248.9|203400.6|203250.6|203367.6|203217.6|16
1636509670000|2021-11-10 02:01:10|203398.2|203248.2|203394.4|203244.4|203399.3|203249.3|203392.6|203242.6|20
1636509680000|2021-11-10 02:01:20|203393.8|203243.8|203401.3|203251.3|203401.4|203251.4|203392|203242|20
1636509690000|2021-11-10 02:01:30|203402.8|203252.8|203396.5|203246.5|203402.8|203252.8|203392.4|203242.4|17
1636509700000|2021-11-10 02:01:40|203395.8|203245.8|203401.6|203251.6|203404.1|203254.1|203392.8|203242.8|13
1636509710000|2021-11-10 02:01:50|203401.9|203251.9|203401.8|203251.8|203402.8|203252.8|203399|203249|19
1636509720000|2021-11-10 02:02:00|203402.6|203252.6|203401|203251|203404|203254|203401|203251|18
1636509730000|2021-11-10 02:02:10|203401.5|203251.5|203402.1|203252.1|203402.1|203252.1|203398.8|203248.8|18
1636509740000|2021-11-10 02:02:20|203400.8|203250.8|203392.1|203242.1|203401.9|203251.9|203392|203242|18
1636509750000|2021-11-10 02:02:30|203392.3|203242.3|203393.6|203243.6|203394.8|203244.8|203392.3|203242.3|12
1636509760000|2021-11-10 02:02:40|203394.7|203244.7|203394.3|203244.3|203397.3|203247.3|203394|203244|14
1636509770000|2021-11-10 02:02:50|203395|203245|203393.3|203243.3|203395|203245|203392.4|203242.4|15
1636509780000|2021-11-10 02:03:00|203392.9|203242.9|203394.3|203244.3|203395.7|203245.7|203392.9|203242.9|17
1636509790000|2021-11-10 02:03:10|203395.3|203245.3|203393.8|203243.8|203395.7|203245.7|203391.8|203241.8|16
1636509800000|2021-11-10 02:03:20|203393.7|203243.7|203393|203243|203394.7|203244.7|203393|203243|12
1636509810000|2021-11-10 02:03:30|203395.1|203245.1|203393.9|203243.9|203397.1|203247.1|203393.9|203243.9|17
1636509820000|2021-11-10 02:03:40|203393.6|203243.6|203400.6|203250.6|203400.6|203250.6|203393.6|203243.6|10
1636509830000|2021-11-10 02:03:50|203399.9|203249.9|203394.6|203244.6|203400.6|203250.6|203394.5|203244.5|13
1636509840000|2021-11-10 02:04:00|203395|203245|203398.3|203248.3|203399|203249|203394.7|203244.7|18
1636509850000|2021-11-10 02:04:10|203391.9|203241.9|203395.7|203245.7|203396.3|203246.3|203391.9|203241.9|13
1636509860000|2021-11-10 02:04:20|203395.6|203245.6|203393.8|203243.8|203396.9|203246.9|203391.6|203241.6|10
1636509870000|2021-11-10 02:04:30|203397.3|203247.3|203390.7|203240.7|203397.3|203247.3|203389.4|203239.4|13
1636509880000|2021-11-10 02:04:40|203391|203241|203392.7|203242.7|203392.7|203242.7|203387.9|203237.9|12
1636509890000|2021-11-10 02:04:50|203393.5|203243.5|203394.7|203244.7|203396|203246|203392.2|203242.2|16
1636509900000|2021-11-10 02:05:00|203395.9|203245.9|203397.8|203247.8|203397.8|203247.8|203395.2|203245.2|22
1636509910000|2021-11-10 02:05:10|203398.2|203248.2|203398.3|203248.3|203398.6|203248.6|203398.1|203248.1|11
1636509920000|2021-11-10 02:05:20|203398.5|203248.5|203405.7|203255.7|203406.7|203256.7|203396.5|203246.5|25
1636509930000|2021-11-10 02:05:30|203404.5|203254.5|203404.8|203254.8|203405.7|203255.7|203404.5|203254.5|9
1636509940000|2021-11-10 02:05:40|203405.1|203255.1|203405.6|203255.6|203406.4|203256.4|203405.1|203255.1|16
1636509950000|2021-11-10 02:05:50|203405.7|203255.7|203405.2|203255.2|203406.6|203256.6|203402.6|203252.6|22
1636509960000|2021-11-10 02:06:00|203405.7|203255.7|203405.2|203255.2|203406.6|203256.6|203404.2|203254.2|17
1636509970000|2021-11-10 02:06:10|203405.1|203255.1|203404.2|203254.2|203405.5|203255.5|203403.5|203253.5|18
1636509980000|2021-11-10 02:06:20|203404.3|203254.3|203391.9|203241.9|203404.8|203254.8|203391.9|203241.9|17
1636509990000|2021-11-10 02:06:30|203390.9|203240.9|203394|203244|203394.7|203244.7|203390.9|203240.9|16
1636510000000|2021-11-10 02:06:40|203394.5|203244.5|203395.6|203245.6|203397.2|203247.2|203394.5|203244.5|10
1636510010000|2021-11-10 02:06:50|203395.1|203245.1|203396.8|203246.8|203396.8|203246.8|203391.2|203241.2|16
1636510020000|2021-11-10 02:07:00|203398.4|203248.4|203402.7|203252.7|203405.8|203255.8|203398.4|203248.4|19
1636510030000|2021-11-10 02:07:10|203401.9|203251.9|203404.4|203254.4|203405.5|203255.5|203401.9|203251.9|18
1636510040000|2021-11-10 02:07:20|203404|203254|203406.4|203256.4|203406.4|203256.4|203403.7|203253.7|8
1636510050000|2021-11-10 02:07:30|203406.3|203256.3|203407.8|203257.8|203407.8|203257.8|203404.5|203254.5|15
1636510060000|2021-11-10 02:07:40|203407.6|203257.6|203407.8|203257.8|203407.8|203257.8|203406.7|203256.7|11
1636510070000|2021-11-10 02:07:50|203406.6|203256.6|203410.8|203260.8|203411.2|203261.2|203406.3|203256.3|22
1636510080000|2021-11-10 02:08:00|203410|203260|203414|203264|203416.8|203266.8|203410|203260|20
1636510090000|2021-11-10 02:08:10|203412.8|203262.8|203410.5|203260.5|203415.9|203265.9|203409.5|203259.5|19
1636510100000|2021-11-10 02:08:20|203410.9|203260.9|203409.9|203259.9|203412.7|203262.7|203409.9|203259.9|15
1636510110000|2021-11-10 02:08:30|203409.7|203259.7|203408.1|203258.1|203409.9|203259.9|203408.1|203258.1|8
1636510120000|2021-11-10 02:08:40|203409.1|203259.1|203410.1|203260.1|203410.1|203260.1|203408.1|203258.1|6
1636510130000|2021-11-10 02:08:50|203410.2|203260.2|203407.9|203257.9|203410.2|203260.2|203405.4|203255.4|11
1636510140000|2021-11-10 02:09:00|203407.1|203257.1|203404.9|203254.9|203408|203258|203404.9|203254.9|21
1636510150000|2021-11-10 02:09:10|203403|203253|203408.6|203258.6|203409.3|203259.3|203401.2|203251.2|16
1636510160000|2021-11-10 02:09:20|203409.5|203259.5|203408.3|203258.3|203409.6|203259.6|203406.1|203256.1|14
1636510170000|2021-11-10 02:09:30|203408.1|203258.1|203406.7|203256.7|203408.3|203258.3|203406.7|203256.7|14
1636510180000|2021-11-10 02:09:40|203394.5|203244.5|203401.4|203251.4|203401.9|203251.9|203393.3|203243.3|16
1636510190000|2021-11-10 02:09:50|203402.4|203252.4|203404.5|203254.5|203405.9|203255.9|203401.6|203251.6|20
1636510200000|2021-11-10 02:10:00|203403.2|203253.2|203409.3|203259.3|203409.3|203259.3|203403.1|203253.1|16
1636510210000|2021-11-10 02:10:10|203408.6|203258.6|203410|203260|203410|203260|203407.8|203257.8|12
1636510220000|2021-11-10 02:10:20|203409.4|203259.4|203409.9|203259.9|203410.2|203260.2|203409.1|203259.1|11
1636510230000|2021-11-10 02:10:30|203409.7|203259.7|203409.3|203259.3|203410|203260|203409.2|203259.2|12
1636510240000|2021-11-10 02:10:40|203409.4|203259.4|203410.3|203260.3|203410.3|203260.3|203409.4|203259.4|12
1636510250000|2021-11-10 02:10:50|203410.4|203260.4|203410.8|203260.8|203410.8|203260.8|203409.5|203259.5|9
1636510260000|2021-11-10 02:11:00|203412.1|203262.1|203425.5|203275.5|203436.3|203286.3|203412.1|203262.1|24
1636510270000|2021-11-10 02:11:10|203425.3|203275.3|203424.3|203274.3|203425.9|203275.9|203423.9|203273.9|9
1636510280000|2021-11-10 02:11:20|203424.4|203274.4|203428.7|203278.7|203429|203279|203423.7|203273.7|9
1636510290000|2021-11-10 02:11:30|203432.4|203282.4|203427.1|203277.1|203432.4|203282.4|203427.1|203277.1|10
1636510300000|2021-11-10 02:11:40|203427.8|203277.8|203436.7|203286.7|203436.7|203286.7|203424.2|203274.2|13
1636510310000|2021-11-10 02:11:50|203436|203286|203431.6|203281.6|203436|203286|203425.5|203275.5|17
1636510320000|2021-11-10 02:12:00|203432|203282|203449.2|203299.2|203449.9|203299.9|203429.6|203279.6|20
1636510330000|2021-11-10 02:12:10|203450.2|203300.2|203445.2|203295.2|203450.5|203300.5|203445.2|203295.2|11
1636510340000|2021-11-10 02:12:20|203445.5|203295.5|203448.5|203298.5|203449.5|203299.5|203445.5|203295.5|12
1636510350000|2021-11-10 02:12:30|203448.4|203298.4|203450.8|203300.8|203450.8|203300.8|203448.4|203298.4|14
1636510360000|2021-11-10 02:12:40|203449.8|203299.8|203450.5|203300.5|203451.1|203301.1|203449.2|203299.2|20
1636510370000|2021-11-10 02:12:50|203450.4|203300.4|203451.3|203301.3|203453.5|203303.5|203450|203300|12
1636510380000|2021-11-10 02:13:00|203451|203301|203457.4|203307.4|203458.7|203308.7|203449.2|203299.2|14
1636510390000|2021-11-10 02:13:10|203458.7|203308.7|203461.3|203311.3|203465.6|203315.6|203452.5|203302.5|20
1636510400000|2021-11-10 02:13:20|203461.2|203311.2|203462.1|203312.1|203462.7|203312.7|203459.1|203309.1|18
1636510410000|2021-11-10 02:13:30|203463.5|203313.5|203480.6|203330.6|203484.5|203334.5|203463.5|203313.5|25
1636510420000|2021-11-10 02:13:40|203480.8|203330.8|203479.4|203329.4|203481.7|203331.7|203478.9|203328.9|21
1636510430000|2021-11-10 02:13:50|203479.6|203329.6|203477.3|203327.3|203479.6|203329.6|203475.5|203325.5|13
1636510440000|2021-11-10 02:14:00|203478.8|203328.8|203478.7|203328.7|203479.8|203329.8|203477.2|203327.2|16
1636510450000|2021-11-10 02:14:10|203478.6|203328.6|203479|203329|203480.3|203330.3|203478|203328|17
1636510460000|2021-11-10 02:14:20|203476.7|203326.7|203480.1|203330.1|203480.9|203330.9|203476.7|203326.7|17
1636510470000|2021-11-10 02:14:30|203480|203330|203481.2|203331.2|203481.2|203331.2|203475.7|203325.7|22
1636510480000|2021-11-10 02:14:40|203480.8|203330.8|203479.1|203329.1|203481.9|203331.9|203476.9|203326.9|15
1636510490000|2021-11-10 02:14:50|203479.8|203329.8|203489.4|203339.4|203495.5|203345.5|203479.8|203329.8|19
1636510500000|2021-11-10 02:15:00|203489.9|203339.9|203481.8|203331.8|203495.9|203345.9|203481.1|203331.1|17
1636510510000|2021-11-10 02:15:10|203481.6|203331.6|203478.8|203328.8|203482.5|203332.5|203475.5|203325.5|18
1636510520000|2021-11-10 02:15:20|203476.7|203326.7|203470.2|203320.2|203476.7|203326.7|203453.7|203303.7|18
1636510530000|2021-11-10 02:15:30|203470.8|203320.8|203468.4|203318.4|203471.3|203321.3|203464.9|203314.9|17
1636510540000|2021-11-10 02:15:40|203468.1|203318.1|203471.6|203321.6|203471.6|203321.6|203468.1|203318.1|11
1636510550000|2021-11-10 02:15:50|203471.3|203321.3|203475.2|203325.2|203475.2|203325.2|203471.3|203321.3|19
1636510560000|2021-11-10 02:16:00|203474.4|203324.4|203475.1|203325.1|203475.4|203325.4|203471|203321|17
1636510570000|2021-11-10 02:16:10|203473.8|203323.8|203475.2|203325.2|203475.3|203325.3|203473.7|203323.7|13
1636510580000|2021-11-10 02:16:20|203477.3|203327.3|203478|203328|203478.3|203328.3|203477|203327|13
1636510590000|2021-11-10 02:16:30|203478.3|203328.3|203474|203324|203478.3|203328.3|203473.8|203323.8|19
1636510600000|2021-11-10 02:16:40|203474.4|203324.4|203475.1|203325.1|203475.1|203325.1|203471.4|203321.4|15
1636510610000|2021-11-10 02:16:50|203473.4|203323.4|203472.5|203322.5|203475|203325|203471.5|203321.5|12
1636510620000|2021-11-10 02:17:00|203469.2|203319.2|203473.1|203323.1|203473.1|203323.1|203469.2|203319.2|6
1636510630000|2021-11-10 02:17:10|203472.5|203322.5|203474.4|203324.4|203474.4|203324.4|203467.8|203317.8|11
1636510640000|2021-11-10 02:17:20|203475|203325|203472.5|203322.5|203475.5|203325.5|203468.9|203318.9|15
1636510650000|2021-11-10 02:17:30|203472.7|203322.7|203473.1|203323.1|203473.9|203323.9|203471.4|203321.4|10
1636510660000|2021-11-10 02:17:40|203474.2|203324.2|203475.6|203325.6|203476|203326|203473.8|203323.8|9
1636510670000|2021-11-10 02:17:50|203480.1|203330.1|203479.9|203329.9|203481.1|203331.1|203478.2|203328.2|13
1636510680000|2021-11-10 02:18:00|203479.4|203329.4|203482.4|203332.4|203483.3|203333.3|203479.4|203329.4|17
1636510690000|2021-11-10 02:18:10|203483.5|203333.5|203480.1|203330.1|203483.5|203333.5|203479.8|203329.8|6
1636510700000|2021-11-10 02:18:20|203477.3|203327.3|203476.4|203326.4|203478|203328|203471.5|203321.5|18
1636510710000|2021-11-10 02:18:30|203476.1|203326.1|203476.7|203326.7|203476.9|203326.9|203473.2|203323.2|19
1636510720000|2021-11-10 02:18:40|203476.1|203326.1|203477|203327|203478.3|203328.3|203473.6|203323.6|15
1636510730000|2021-11-10 02:18:50|203477.8|203327.8|203480.5|203330.5|203480.9|203330.9|203476.2|203326.2|15
1636510740000|2021-11-10 02:19:00|203481.3|203331.3|203482.5|203332.5|203483.4|203333.4|203480.3|203330.3|20
1636510750000|2021-11-10 02:19:10|203482.6|203332.6|203481.8|203331.8|203483.2|203333.2|203481|203331|9
1636510760000|2021-11-10 02:19:20|203481.5|203331.5|203479.3|203329.3|203482.4|203332.4|203475.8|203325.8|16
1636510770000|2021-11-10 02:19:30|203480.2|203330.2|203481.9|203331.9|203482.7|203332.7|203480.2|203330.2|17
1636510780000|2021-11-10 02:19:40|203483.1|203333.1|203479.9|203329.9|203483.9|203333.9|203479.8|203329.8|15
1636510790000|2021-11-10 02:19:50|203479.2|203329.2|203479.8|203329.8|203481.4|203331.4|203478.4|203328.4|17
1636510800000|2021-11-10 02:20:00|203479.6|203329.6|203479.2|203329.2|203479.7|203329.7|203476.9|203326.9|12
1636510810000|2021-11-10 02:20:10|203479.7|203329.7|203483.3|203333.3|203483.3|203333.3|203478.7|203328.7|18
1636510820000|2021-11-10 02:20:20|203482.4|203332.4|203480.8|203330.8|203484|203334|203480.8|203330.8|11
1636510830000|2021-11-10 02:20:30|203478.7|203328.7|203482|203332|203482|203332|203478.7|203328.7|7
1636510840000|2021-11-10 02:20:40|203482.1|203332.1|203483.8|203333.8|203483.8|203333.8|203480.3|203330.3|16
1636510850000|2021-11-10 02:20:50|203483.9|203333.9|203479.3|203329.3|203486.2|203336.2|203478.7|203328.7|14
1636510860000|2021-11-10 02:21:00|203479.7|203329.7|203480.2|203330.2|203481.7|203331.7|203478.6|203328.6|18
1636510870000|2021-11-10 02:21:10|203479.9|203329.9|203480.7|203330.7|203480.7|203330.7|203479|203329|16
1636510880000|2021-11-10 02:21:20|203480.8|203330.8|203483.5|203333.5|203483.8|203333.8|203479.9|203329.9|18
1636510890000|2021-11-10 02:21:30|203484.2|203334.2|203483.7|203333.7|203484.2|203334.2|203482.1|203332.1|11
1636510900000|2021-11-10 02:21:40|203484.4|203334.4|203484.4|203334.4|203484.4|203334.4|203483.6|203333.6|12
1636510910000|2021-11-10 02:21:50|203484.1|203334.1|203483.5|203333.5|203485.4|203335.4|203483.5|203333.5|12
1636510920000|2021-11-10 02:22:00|203483.3|203333.3|203478.9|203328.9|203484.4|203334.4|203477.4|203327.4|17
1636510930000|2021-11-10 02:22:10|203479.4|203329.4|203479.9|203329.9|203480.4|203330.4|203479.4|203329.4|9
1636510940000|2021-11-10 02:22:20|203479.7|203329.7|203480.2|203330.2|203480.7|203330.7|203477.6|203327.6|15
1636510950000|2021-11-10 02:22:30|203480.5|203330.5|203481.2|203331.2|203482.4|203332.4|203479.2|203329.2|15
1636510960000|2021-11-10 02:22:40|203480.7|203330.7|203480.6|203330.6|203482.9|203332.9|203479.2|203329.2|18
1636510970000|2021-11-10 02:22:50|203480.8|203330.8|203478.9|203328.9|203480.8|203330.8|203477.5|203327.5|16
1636510980000|2021-11-10 02:23:00|203478.4|203328.4|203479|203329|203480.2|203330.2|203478.4|203328.4|16
1636510990000|2021-11-10 02:23:10|203479.1|203329.1|203478.9|203328.9|203479.8|203329.8|203478.4|203328.4|6
1636511000000|2021-11-10 02:23:20|203479.1|203329.1|203479.9|203329.9|203482.7|203332.7|203479.1|203329.1|20
1636511010000|2021-11-10 02:23:30|203479.5|203329.5|203478.9|203328.9|203479.5|203329.5|203475.1|203325.1|8
1636511020000|2021-11-10 02:23:40|203480.7|203330.7|203476.7|203326.7|203481.3|203331.3|203475.1|203325.1|13
1636511030000|2021-11-10 02:23:50|203476.9|203326.9|203479.3|203329.3|203479.3|203329.3|203476.9|203326.9|9
1636511040000|2021-11-10 02:24:00|203476.6|203326.6|203482.9|203332.9|203496.5|203346.5|203476.6|203326.6|14
1636511050000|2021-11-10 02:24:10|203482.8|203332.8|203480.7|203330.7|203483.1|203333.1|203478.2|203328.2|12
1636511060000|2021-11-10 02:24:20|203479.6|203329.6|203482.8|203332.8|203483.1|203333.1|203479.4|203329.4|20
1636511070000|2021-11-10 02:24:30|203483.1|203333.1|203480.9|203330.9|203487.6|203337.6|203480.6|203330.6|22
1636511080000|2021-11-10 02:24:40|203481.6|203331.6|203481.8|203331.8|203481.8|203331.8|203479.6|203329.6|8
1636511090000|2021-11-10 02:24:50|203481.7|203331.7|203480.8|203330.8|203482.4|203332.4|203480.5|203330.5|13
1636511100000|2021-11-10 02:25:00|203480.6|203330.6|203478.9|203328.9|203481.3|203331.3|203476.2|203326.2|13
1636511110000|2021-11-10 02:25:10|203479|203329|203480.5|203330.5|203482.8|203332.8|203479|203329|14
1636511120000|2021-11-10 02:25:20|203478.4|203328.4|203480.3|203330.3|203481.2|203331.2|203478.4|203328.4|12
1636511130000|2021-11-10 02:25:30|203480.5|203330.5|203481|203331|203481.1|203331.1|203479.4|203329.4|9
1636511140000|2021-11-10 02:25:40|203481.5|203331.5|203481.5|203331.5|203483|203333|203481.3|203331.3|8
1636511150000|2021-11-10 02:25:50|203482.3|203332.3|203479.7|203329.7|203482.7|203332.7|203479.2|203329.2|16
1636511160000|2021-11-10 02:26:00|203479.4|203329.4|203481.5|203331.5|203482.5|203332.5|203479.4|203329.4|9
1636511170000|2021-11-10 02:26:10|203481.8|203331.8|203481.9|203331.9|203482|203332|203480.9|203330.9|9
1636511180000|2021-11-10 02:26:20|203481.8|203331.8|203482.5|203332.5|203483|203333|203481.5|203331.5|6
1636511190000|2021-11-10 02:26:30|203479.8|203329.8|203477.2|203327.2|203481.5|203331.5|203476|203326|13
1636511200000|2021-11-10 02:26:40|203477.7|203327.7|203474.4|203324.4|203477.7|203327.7|203471.3|203321.3|21
1636511210000|2021-11-10 02:26:50|203474.3|203324.3|203478|203328|203478.1|203328.1|203471.9|203321.9|16
1636511220000|2021-11-10 02:27:00|203477.9|203327.9|203477.1|203327.1|203479.3|203329.3|203477.1|203327.1|9
1636511230000|2021-11-10 02:27:10|203478.2|203328.2|203480|203330|203480.2|203330.2|203478.2|203328.2|18
1636511240000|2021-11-10 02:27:20|203479.8|203329.8|203476.2|203326.2|203479.8|203329.8|203471.5|203321.5|20
1636511250000|2021-11-10 02:27:30|203476.4|203326.4|203478.5|203328.5|203480.7|203330.7|203474.7|203324.7|17
1636511260000|2021-11-10 02:27:40|203479.1|203329.1|203477.2|203327.2|203479.1|203329.1|203476.6|203326.6|9
1636511270000|2021-11-10 02:27:50|203477.1|203327.1|203478.1|203328.1|203478.1|203328.1|203476.8|203326.8|7
1636511280000|2021-11-10 02:28:00|203476|203326|203448.5|203298.5|203482.2|203332.2|203442|203292|25
1636511290000|2021-11-10 02:28:10|203459.9|203309.9|203439.7|203289.7|203459.9|203309.9|203436.7|203286.7|21
1636511300000|2021-11-10 02:28:20|203439.9|203289.9|203441.1|203291.1|203441.2|203291.2|203439.9|203289.9|11
1636511310000|2021-11-10 02:28:30|203441.3|203291.3|203440.2|203290.2|203446.2|203296.2|203440.2|203290.2|13
1636511320000|2021-11-10 02:28:40|203440.4|203290.4|203431.4|203281.4|203442.4|203292.4|203430.9|203280.9|17
1636511330000|2021-11-10 02:28:50|203432.3|203282.3|203431.2|203281.2|203433.3|203283.3|203424|203274|14
1636511340000|2021-11-10 02:29:00|203430.9|203280.9|203435.8|203285.8|203437|203287|203430.9|203280.9|11
1636511350000|2021-11-10 02:29:10|203435|203285|203427.5|203277.5|203435.9|203285.9|203427.5|203277.5|9
1636511360000|2021-11-10 02:29:20|203427.6|203277.6|203428.3|203278.3|203429.1|203279.1|203427.3|203277.3|13
1636511370000|2021-11-10 02:29:30|203426.9|203276.9|203435.1|203285.1|203437.3|203287.3|203426.9|203276.9|7
1636511380000|2021-11-10 02:29:40|203434.7|203284.7|203431.3|203281.3|203434.7|203284.7|203428.1|203278.1|14
1636511390000|2021-11-10 02:29:50|203431.1|203281.1|203427|203277|203438|203288|203426.3|203276.3|10
1636511400000|2021-11-10 02:30:00|203428.4|203278.4|203428.7|203278.7|203430.7|203280.7|203428.4|203278.4|18
1636511410000|2021-11-10 02:30:10|203428.9|203278.9|203426|203276|203428.9|203278.9|203423|203273|18
1636511420000|2021-11-10 02:30:20|203425.7|203275.7|203426.5|203276.5|203430.3|203280.3|203423.5|203273.5|14
1636511430000|2021-11-10 02:30:30|203427.2|203277.2|203429.5|203279.5|203432.1|203282.1|203425.4|203275.4|17
1636511440000|2021-11-10 02:30:40|203399|203249|203399.6|203249.6|203399.6|203249.6|203390.4|203240.4|20
1636511450000|2021-11-10 02:30:50|203399.7|203249.7|203392.4|203242.4|203400.4|203250.4|203389|203239|12
1636511460000|2021-11-10 02:31:00|203391.9|203241.9|203389.7|203239.7|203391.9|203241.9|203386|203236|13
1636511470000|2021-11-10 02:31:10|203389.4|203239.4|203390.8|203240.8|203391.9|203241.9|203389.4|203239.4|12
1636511480000|2021-11-10 02:31:20|203390.4|203240.4|203387|203237|203392.3|203242.3|203384.1|203234.1|6
1636511490000|2021-11-10 02:31:30|203387.2|203237.2|203395.4|203245.4|203395.4|203245.4|203387.2|203237.2|10
1636511500000|2021-11-10 02:31:40|203394.5|203244.5|203389.6|203239.6|203395.6|203245.6|203384.1|203234.1|10
1636511510000|2021-11-10 02:31:50|203390.2|203240.2|203390.5|203240.5|203393.2|203243.2|203389.7|203239.7|15
1636511520000|2021-11-10 02:32:00|203389.6|203239.6|203382.7|203232.7|203389.6|203239.6|203381.1|203231.1|22
1636511530000|2021-11-10 02:32:10|203384.8|203234.8|203384.4|203234.4|203384.8|203234.8|203382.5|203232.5|15
1636511540000|2021-11-10 02:32:20|203382.9|203232.9|203390.5|203240.5|203390.5|203240.5|203382.9|203232.9|14
1636511550000|2021-11-10 02:32:30|203382.1|203232.1|203390.8|203240.8|203391.5|203241.5|203382.1|203232.1|12
1636511560000|2021-11-10 02:32:40|203390.1|203240.1|203389.5|203239.5|203391.6|203241.6|203386.9|203236.9|11
1636511570000|2021-11-10 02:32:50|203385.1|203235.1|203390.4|203240.4|203390.4|203240.4|203383.6|203233.6|10
1636511580000|2021-11-10 02:33:00|203389.9|203239.9|203391.8|203241.8|203391.8|203241.8|203386.6|203236.6|12
1636511590000|2021-11-10 02:33:10|203390.9|203240.9|203389.4|203239.4|203391.7|203241.7|203385.7|203235.7|12
1636511600000|2021-11-10 02:33:20|203385.1|203235.1|203386.1|203236.1|203386.1|203236.1|203385.1|203235.1|4
1636511610000|2021-11-10 02:33:30|203386.2|203236.2|203387.2|203237.2|203387.2|203237.2|203382.1|203232.1|7
1636511620000|2021-11-10 02:33:40|203389.2|203239.2|203393.2|203243.2|203393.2|203243.2|203388.3|203238.3|12
1636511630000|2021-11-10 02:33:50|203392.7|203242.7|203394|203244|203395|203245|203391.6|203241.6|14
1636511640000|2021-11-10 02:34:00|203394.4|203244.4|203427.1|203277.1|203427.1|203277.1|203387.4|203237.4|28
1636511650000|2021-11-10 02:34:10|203430.3|203280.3|203443|203293|203446.4|203296.4|203430.3|203280.3|35
1636511660000|2021-11-10 02:34:20|203438.9|203288.9|203434.2|203284.2|203443.6|203293.6|203434.2|203284.2|31
1636511670000|2021-11-10 02:34:30|203434.9|203284.9|203430.9|203280.9|203436.9|203286.9|203428.9|203278.9|24
1636511680000|2021-11-10 02:34:40|203431.2|203281.2|203427.6|203277.6|203431.4|203281.4|203427.6|203277.6|13
1636511690000|2021-11-10 02:34:50|203429.4|203279.4|203432.4|203282.4|203434.8|203284.8|203426.7|203276.7|21
1636511700000|2021-11-10 02:35:00|203432|203282|203429|203279|203432|203282|203426.2|203276.2|18
1636511710000|2021-11-10 02:35:10|203429.4|203279.4|203424.9|203274.9|203429.4|203279.4|203424.1|203274.1|21
1636511720000|2021-11-10 02:35:20|203422.1|203272.1|203424.1|203274.1|203424.7|203274.7|203422|203272|20
1636511730000|2021-11-10 02:35:30|203424.2|203274.2|203437.6|203287.6|203453.6|203303.6|203424.2|203274.2|28
1636511740000|2021-11-10 02:35:40|203435.3|203285.3|203436.8|203286.8|203438.2|203288.2|203433.5|203283.5|25
1636511750000|2021-11-10 02:35:50|203437.3|203287.3|203435.6|203285.6|203461|203311|203435.6|203285.6|27
1636511760000|2021-11-10 02:36:00|203436|203286|203443.6|203293.6|203454.6|203304.6|203436|203286|36
1636511770000|2021-11-10 02:36:10|203445.1|203295.1|203431.4|203281.4|203445.1|203295.1|203423.3|203273.3|27
1636511780000|2021-11-10 02:36:20|203427.2|203277.2|203429.5|203279.5|203429.9|203279.9|203426.9|203276.9|18
1636511790000|2021-11-10 02:36:30|203429.8|203279.8|203429.4|203279.4|203437.7|203287.7|203429.4|203279.4|28
1636511800000|2021-11-10 02:36:40|203428.6|203278.6|203428.2|203278.2|203432.7|203282.7|203427.4|203277.4|18
1636511810000|2021-11-10 02:36:50|203428.1|203278.1|203429.8|203279.8|203431.6|203281.6|203428.1|203278.1|17
1636511820000|2021-11-10 02:37:00|203429.5|203279.5|203426.2|203276.2|203432|203282|203426|203276|18
1636511830000|2021-11-10 02:37:10|203427.5|203277.5|203429.9|203279.9|203432.9|203282.9|203427.5|203277.5|22
1636511840000|2021-11-10 02:37:20|203430.3|203280.3|203435.1|203285.1|203443.1|203293.1|203429.9|203279.9|18
1636511850000|2021-11-10 02:37:30|203432.2|203282.2|203430.8|203280.8|203436|203286|203424.7|203274.7|20
1636511860000|2021-11-10 02:37:40|203428.4|203278.4|203428.7|203278.7|203430.4|203280.4|203428|203278|13
1636511870000|2021-11-10 02:37:50|203427.9|203277.9|203429.2|203279.2|203430.2|203280.2|203427.9|203277.9|13
1636511880000|2021-11-10 02:38:00|203428.8|203278.8|203426.5|203276.5|203429.2|203279.2|203422.9|203272.9|18
1636511890000|2021-11-10 02:38:10|203427.2|203277.2|203401.1|203251.1|203427.2|203277.2|203397.3|203247.3|17
1636511900000|2021-11-10 02:38:20|203405.7|203255.7|203406.6|203256.6|203406.6|203256.6|203405|203255|8
1636511910000|2021-11-10 02:38:30|203405.5|203255.5|203408.8|203258.8|203409.5|203259.5|203405.5|203255.5|17
1636511920000|2021-11-10 02:38:40|203408.2|203258.2|203405.9|203255.9|203410.1|203260.1|203404|203254|30
1636511930000|2021-11-10 02:38:50|203404.9|203254.9|203406.4|203256.4|203406.4|203256.4|203402.6|203252.6|16
1636511940000|2021-11-10 02:39:00|203406.6|203256.6|203404.1|203254.1|203406.6|203256.6|203401.5|203251.5|11
1636511950000|2021-11-10 02:39:10|203403.7|203253.7|203406.7|203256.7|203406.7|203256.7|203403.7|203253.7|11
1636511960000|2021-11-10 02:39:20|203401.4|203251.4|203407.4|203257.4|203407.4|203257.4|203399|203249|26
1636511970000|2021-11-10 02:39:30|203407.1|203257.1|203404.7|203254.7|203407.4|203257.4|203403.6|203253.6|22
1636511980000|2021-11-10 02:39:40|203405|203255|203404.6|203254.6|203406.4|203256.4|203400.8|203250.8|29
1636511990000|2021-11-10 02:39:50|203404.3|203254.3|203405.4|203255.4|203408.6|203258.6|203404.3|203254.3|16
1636512000000|2021-11-10 02:40:00|203405.3|203255.3|203403.1|203253.1|203409.6|203259.6|203401.9|203251.9|29
1636512010000|2021-11-10 02:40:10|203403|203253|203404.2|203254.2|203405.4|203255.4|203402.1|203252.1|23
1636512020000|2021-11-10 02:40:20|203404|203254|203407.2|203257.2|203410.1|203260.1|203404|203254|19
1636512030000|2021-11-10 02:40:30|203407.4|203257.4|203405|203255|203411.8|203261.8|203404.7|203254.7|24
1636512040000|2021-11-10 02:40:40|203405.1|203255.1|203404.3|203254.3|203406.4|203256.4|203402.6|203252.6|26
1636512050000|2021-11-10 02:40:50|203406.6|203256.6|203406.5|203256.5|203408.5|203258.5|203404.5|203254.5|24
1636512060000|2021-11-10 02:41:00|203406.9|203256.9|203405.7|203255.7|203407.8|203257.8|203404.8|203254.8|22
1636512070000|2021-11-10 02:41:10|203405.1|203255.1|203405.8|203255.8|203406.8|203256.8|203402.2|203252.2|20
1636512080000|2021-11-10 02:41:20|203406.2|203256.2|203414|203264|203415|203265|203404.9|203254.9|15
1636512090000|2021-11-10 02:41:30|203413|203263|203409.8|203259.8|203413|203263|203408|203258|15
1636512100000|2021-11-10 02:41:40|203409.5|203259.5|203410.1|203260.1|203412.8|203262.8|203409.5|203259.5|19
1636512110000|2021-11-10 02:41:50|203410.9|203260.9|203440.2|203290.2|203441.1|203291.1|203410.6|203260.6|18
1636512120000|2021-11-10 02:42:00|203434.3|203284.3|203433.4|203283.4|203441.6|203291.6|203427.1|203277.1|27
1636512130000|2021-11-10 02:42:10|203432.4|203282.4|203435.2|203285.2|203435.4|203285.4|203431.9|203281.9|17
1636512140000|2021-11-10 02:42:20|203435.3|203285.3|203433.6|203283.6|203437.2|203287.2|203432.4|203282.4|27
1636512150000|2021-11-10 02:42:30|203432.9|203282.9|203435.2|203285.2|203440.2|203290.2|203432.9|203282.9|16
1636512160000|2021-11-10 02:42:40|203435.4|203285.4|203434.8|203284.8|203436.4|203286.4|203433.1|203283.1|17
1636512170000|2021-11-10 02:42:50|203434.4|203284.4|203429.6|203279.6|203436.1|203286.1|203427.2|203277.2|23
1636512180000|2021-11-10 02:43:00|203429.2|203279.2|203427.6|203277.6|203432.6|203282.6|203427.6|203277.6|15
1636512190000|2021-11-10 02:43:10|203426.5|203276.5|203430.6|203280.6|203430.6|203280.6|203422.3|203272.3|8
1636512200000|2021-11-10 02:43:20|203429.9|203279.9|203438.1|203288.1|203438.5|203288.5|203429.9|203279.9|20
1636512210000|2021-11-10 02:43:30|203435.6|203285.6|203438|203288|203440.6|203290.6|203435.6|203285.6|16
1636512220000|2021-11-10 02:43:40|203438.9|203288.9|203439.8|203289.8|203441.4|203291.4|203433.4|203283.4|19
1636512230000|2021-11-10 02:43:50|203438.9|203288.9|203433.8|203283.8|203438.9|203288.9|203430.8|203280.8|15
1636512240000|2021-11-10 02:44:00|203434.3|203284.3|203438|203288|203438.5|203288.5|203431.4|203281.4|18
1636512250000|2021-11-10 02:44:10|203438.5|203288.5|203443.2|203293.2|203443.2|203293.2|203436.8|203286.8|13
1636512260000|2021-11-10 02:44:20|203442.8|203292.8|203441.5|203291.5|203443.4|203293.4|203439.2|203289.2|18
1636512270000|2021-11-10 02:44:30|203441.3|203291.3|203439.6|203289.6|203441.3|203291.3|203436.4|203286.4|12
1636512280000|2021-11-10 02:44:40|203439.7|203289.7|203433.6|203283.6|203439.7|203289.7|203432.5|203282.5|21
1636512290000|2021-11-10 02:44:50|203435.8|203285.8|203437.9|203287.9|203446.3|203296.3|203428.6|203278.6|26
1636512300000|2021-11-10 02:45:00|203437.8|203287.8|203465.8|203315.8|203470.7|203320.7|203436|203286|28
1636512310000|2021-11-10 02:45:10|203467.2|203317.2|203471.5|203321.5|203474.6|203324.6|203467.2|203317.2|19
1636512320000|2021-11-10 02:45:20|203469.3|203319.3|203454.2|203304.2|203469.3|203319.3|203454.2|203304.2|13
1636512330000|2021-11-10 02:45:30|203455.9|203305.9|203465.8|203315.8|203466.2|203316.2|203455|203305|14
1636512340000|2021-11-10 02:45:40|203466.3|203316.3|203457.9|203307.9|203466.9|203316.9|203447.6|203297.6|15
1636512350000|2021-11-10 02:45:50|203459|203309|203467|203317|203468.5|203318.5|203459|203309|19
1636512360000|2021-11-10 02:46:00|203464.9|203314.9|203462.8|203312.8|203465.8|203315.8|203458.5|203308.5|22
1636512370000|2021-11-10 02:46:10|203466.6|203316.6|203466.8|203316.8|203468.8|203318.8|203466.6|203316.6|5
1636512380000|2021-11-10 02:46:20|203466.9|203316.9|203467|203317|203471.4|203321.4|203464.9|203314.9|9
1636512390000|2021-11-10 02:46:30|203467.2|203317.2|203464.8|203314.8|203468.1|203318.1|203461.7|203311.7|12
1636512400000|2021-11-10 02:46:40|203463.9|203313.9|203466.4|203316.4|203470|203320|203463.9|203313.9|18
1636512410000|2021-11-10 02:46:50|203467.4|203317.4|203462|203312|203467.4|203317.4|203458.6|203308.6|11
1636512420000|2021-11-10 02:47:00|203462.2|203312.2|203461.5|203311.5|203462.2|203312.2|203461.2|203311.2|5
1636512430000|2021-11-10 02:47:10|203461.6|203311.6|203469.3|203319.3|203470.9|203320.9|203461.6|203311.6|23
1636512440000|2021-11-10 02:47:20|203469.4|203319.4|203472.2|203322.2|203472.2|203322.2|203467.6|203317.6|13
1636512450000|2021-11-10 02:47:30|203472.7|203322.7|203473.6|203323.6|203475.3|203325.3|203471.8|203321.8|22
1636512460000|2021-11-10 02:47:40|203474.7|203324.7|203473.2|203323.2|203475|203325|203472.6|203322.6|12
1636512470000|2021-11-10 02:47:50|203479.4|203329.4|203471.1|203321.1|203479.4|203329.4|203470.2|203320.2|14
1636512480000|2021-11-10 02:48:00|203470.7|203320.7|203479.6|203329.6|203479.6|203329.6|203470.3|203320.3|16
1636512490000|2021-11-10 02:48:10|203479.2|203329.2|203474|203324|203479.9|203329.9|203472.3|203322.3|23
1636512500000|2021-11-10 02:48:20|203474.1|203324.1|203474.8|203324.8|203474.8|203324.8|203470.8|203320.8|11
1636512510000|2021-11-10 02:48:30|203473.9|203323.9|203476.3|203326.3|203477.4|203327.4|203473.9|203323.9|14
1636512520000|2021-11-10 02:48:40|203477|203327|203479.1|203329.1|203479.1|203329.1|203472.1|203322.1|16
1636512530000|2021-11-10 02:48:50|203478.7|203328.7|203471.7|203321.7|203478.7|203328.7|203469.6|203319.6|15
1636512540000|2021-11-10 02:49:00|203467.3|203317.3|203464|203314|203468.4|203318.4|203458.5|203308.5|15
1636512550000|2021-11-10 02:49:10|203465.9|203315.9|203470|203320|203470|203320|203465.9|203315.9|5
1636512560000|2021-11-10 02:49:20|203468.3|203318.3|203463.4|203313.4|203468.3|203318.3|203462.1|203312.1|9
1636512570000|2021-11-10 02:49:30|203463.9|203313.9|203466.2|203316.2|203466.2|203316.2|203462.7|203312.7|11
1636512580000|2021-11-10 02:49:40|203465.7|203315.7|203465.4|203315.4|203466.3|203316.3|203456.8|203306.8|11
1636512590000|2021-11-10 02:49:50|203467.4|203317.4|203464.5|203314.5|203467.4|203317.4|203457.4|203307.4|14
1636512600000|2021-11-10 02:50:00|203467.4|203317.4|203478.1|203328.1|203478.1|203328.1|203467.4|203317.4|19
1636512610000|2021-11-10 02:50:10|203477.1|203327.1|203471.6|203321.6|203477.9|203327.9|203467.2|203317.2|14
1636512620000|2021-11-10 02:50:20|203472.3|203322.3|203474.3|203324.3|203474.6|203324.6|203470.6|203320.6|13
1636512630000|2021-11-10 02:50:30|203473.9|203323.9|203468.4|203318.4|203475.3|203325.3|203465.5|203315.5|20
1636512640000|2021-11-10 02:50:40|203467.2|203317.2|203471.1|203321.1|203471.1|203321.1|203466.3|203316.3|24
1636512650000|2021-11-10 02:50:50|203470.9|203320.9|203467.6|203317.6|203471.3|203321.3|203465.7|203315.7|15
1636512660000|2021-11-10 02:51:00|203467.4|203317.4|203470.4|203320.4|203470.4|203320.4|203466.7|203316.7|16
1636512670000|2021-11-10 02:51:10|203470|203320|203472.6|203322.6|203473.4|203323.4|203469.7|203319.7|15
1636512680000|2021-11-10 02:51:20|203472.1|203322.1|203471.7|203321.7|203472.6|203322.6|203471.2|203321.2|15
1636512690000|2021-11-10 02:51:30|203471.6|203321.6|203472.8|203322.8|203474.9|203324.9|203466.1|203316.1|19
1636512700000|2021-11-10 02:51:40|203473.4|203323.4|203476.8|203326.8|203481.8|203331.8|203473.4|203323.4|18
1636512710000|2021-11-10 02:51:50|203475.9|203325.9|203481.2|203331.2|203481.6|203331.6|203474|203324|18
1636512720000|2021-11-10 02:52:00|203481.4|203331.4|203479.3|203329.3|203481.4|203331.4|203475.8|203325.8|13
1636512730000|2021-11-10 02:52:10|203478.8|203328.8|203478.3|203328.3|203481.1|203331.1|203478|203328|15
1636512740000|2021-11-10 02:52:20|203478.5|203328.5|203478.5|203328.5|203480.1|203330.1|203475.9|203325.9|15
1636512750000|2021-11-10 02:52:30|203479.6|203329.6|203482.1|203332.1|203482.7|203332.7|203478.3|203328.3|13
1636512760000|2021-11-10 02:52:40|203481.9|203331.9|203477.4|203327.4|203481.9|203331.9|203473.1|203323.1|17
1636512770000|2021-11-10 02:52:50|203477.1|203327.1|203478.8|203328.8|203479|203329|203475.1|203325.1|14
1636512780000|2021-11-10 02:53:00|203479.4|203329.4|203481.3|203331.3|203481.3|203331.3|203477.6|203327.6|11
1636512790000|2021-11-10 02:53:10|203480.7|203330.7|203480.3|203330.3|203482|203332|203479.2|203329.2|20
1636512800000|2021-11-10 02:53:20|203480.4|203330.4|203480.7|203330.7|203480.7|203330.7|203476|203326|13
1636512810000|2021-11-10 02:53:30|203481.6|203331.6|203480.8|203330.8|203484.8|203334.8|203480.8|203330.8|15
1636512820000|2021-11-10 02:53:40|203482.1|203332.1|203480.2|203330.2|203482.4|203332.4|203478.5|203328.5|11
1636512830000|2021-11-10 02:53:50|203480.3|203330.3|203480.2|203330.2|203480.7|203330.7|203478.5|203328.5|13
1636512840000|2021-11-10 02:54:00|203479.1|203329.1|203482.4|203332.4|203482.4|203332.4|203479.1|203329.1|7
1636512850000|2021-11-10 02:54:10|203481.7|203331.7|203477.2|203327.2|203483.9|203333.9|203475.8|203325.8|12
1636512860000|2021-11-10 02:54:20|203477.5|203327.5|203478.5|203328.5|203478.6|203328.6|203476.3|203326.3|10
1636512870000|2021-11-10 02:54:30|203479|203329|203477|203327|203482.4|203332.4|203473.6|203323.6|11
1636512880000|2021-11-10 02:54:40|203477.8|203327.8|203477.6|203327.6|203478.8|203328.8|203476|203326|20
1636512890000|2021-11-10 02:54:50|203474.6|203324.6|203477.3|203327.3|203479.8|203329.8|203474|203324|17
1636512900000|2021-11-10 02:55:00|203476.5|203326.5|203474.8|203324.8|203476.5|203326.5|203470.5|203320.5|18
1636512910000|2021-11-10 02:55:10|203472.7|203322.7|203471.3|203321.3|203479.1|203329.1|203466.1|203316.1|12
1636512920000|2021-11-10 02:55:20|203462.5|203312.5|203475.3|203325.3|203477|203327|203462.5|203312.5|17
1636512930000|2021-11-10 02:55:30|203472.5|203322.5|203470|203320|203474.7|203324.7|203470|203320|4
1636512940000|2021-11-10 02:55:40|203472.3|203322.3|203473|203323|203477.9|203327.9|203471.3|203321.3|23
1636512950000|2021-11-10 02:55:50|203474.1|203324.1|203474.4|203324.4|203474.9|203324.9|203473.8|203323.8|11
1636512960000|2021-11-10 02:56:00|203474.3|203324.3|203474.8|203324.8|203477.3|203327.3|203472.8|203322.8|16
1636512970000|2021-11-10 02:56:10|203476.8|203326.8|203472.3|203322.3|203476.8|203326.8|203472.3|203322.3|12
1636512980000|2021-11-10 02:56:20|203473.4|203323.4|203472.9|203322.9|203474.6|203324.6|203469.7|203319.7|13
1636512990000|2021-11-10 02:56:30|203472.1|203322.1|203477.9|203327.9|203483.3|203333.3|203472.1|203322.1|12
1636513000000|2021-11-10 02:56:40|203477.4|203327.4|203471.6|203321.6|203477.4|203327.4|203471.5|203321.5|13
1636513010000|2021-11-10 02:56:50|203473|203323|203472.7|203322.7|203474.5|203324.5|203471.8|203321.8|10
1636513020000|2021-11-10 02:57:00|203471.5|203321.5|203473|203323|203475.9|203325.9|203468.8|203318.8|14
1636513030000|2021-11-10 02:57:10|203473.4|203323.4|203474.2|203324.2|203474.6|203324.6|203467|203317|24
1636513040000|2021-11-10 02:57:20|203474.4|203324.4|203469.2|203319.2|203474.4|203324.4|203469.1|203319.1|7
1636513050000|2021-11-10 02:57:30|203469.7|203319.7|203469.3|203319.3|203473.4|203323.4|203469.3|203319.3|16
1636513060000|2021-11-10 02:57:40|203469.6|203319.6|203472.9|203322.9|203472.9|203322.9|203469|203319|11
1636513070000|2021-11-10 02:57:50|203472.5|203322.5|203472.1|203322.1|203473|203323|203471.2|203321.2|8
1636513080000|2021-11-10 02:58:00|203470.5|203320.5|203474.5|203324.5|203475|203325|203470.5|203320.5|16
1636513090000|2021-11-10 02:58:10|203478.6|203328.6|203475|203325|203478.6|203328.6|203471|203321|18
1636513100000|2021-11-10 02:58:20|203474.5|203324.5|203472.9|203322.9|203477|203327|203472.4|203322.4|18
1636513110000|2021-11-10 02:58:30|203472.8|203322.8|203471.8|203321.8|203474.1|203324.1|203469|203319|14
1636513120000|2021-11-10 02:58:40|203471.4|203321.4|203472|203322|203472.1|203322.1|203471.4|203321.4|9
1636513130000|2021-11-10 02:58:50|203471.8|203321.8|203473.9|203323.9|203474.1|203324.1|203471.1|203321.1|16
1636513140000|2021-11-10 02:59:00|203473.8|203323.8|203469.8|203319.8|203474.6|203324.6|203468.6|203318.6|14
1636513150000|2021-11-10 02:59:10|203470.8|203320.8|203471.4|203321.4|203475.3|203325.3|203466.8|203316.8|12
1636513160000|2021-11-10 02:59:20|203470.9|203320.9|203472|203322|203472.9|203322.9|203468.5|203318.5|15
1636513170000|2021-11-10 02:59:30|203470.9|203320.9|203471.5|203321.5|203472.4|203322.4|203470.6|203320.6|13
1636513180000|2021-11-10 02:59:40|203471.6|203321.6|203472.9|203322.9|203473.9|203323.9|203463.8|203313.8|12
1636513190000|2021-11-10 02:59:50|203470.7|203320.7|203471.4|203321.4|203471.4|203321.4|203469.7|203319.7|8
1636513200000|2021-11-10 03:00:00|203471|203321|203439.9|203289.9|203471|203321|203436|203286|24
1636513210000|2021-11-10 03:00:10|203437.8|203287.8|203435.9|203285.9|203441.1|203291.1|203434.7|203284.7|20
1636513220000|2021-11-10 03:00:20|203436.7|203286.7|203438.9|203288.9|203439.2|203289.2|203434|203284|20
1636513230000|2021-11-10 03:00:30|203439.5|203289.5|203432.3|203282.3|203439.5|203289.5|203422.6|203272.6|14
1636513240000|2021-11-10 03:00:40|203433.3|203283.3|203434|203284|203438.1|203288.1|203431.3|203281.3|18
1636513250000|2021-11-10 03:00:50|203435.5|203285.5|203426.9|203276.9|203435.5|203285.5|203426.9|203276.9|9
1636513260000|2021-11-10 03:01:00|203427.3|203277.3|203429.9|203279.9|203429.9|203279.9|203427.3|203277.3|8
1636513270000|2021-11-10 03:01:10|203429.2|203279.2|203434.9|203284.9|203436.6|203286.6|203429.2|203279.2|7
1636513280000|2021-11-10 03:01:20|203434.8|203284.8|203431.9|203281.9|203435|203285|203427|203277|13
1636513290000|2021-11-10 03:01:30|203431.4|203281.4|203428.3|203278.3|203431.4|203281.4|203428.3|203278.3|18
1636513300000|2021-11-10 03:01:40|203428.4|203278.4|203421.7|203271.7|203430.1|203280.1|203421.7|203271.7|15
1636513310000|2021-11-10 03:01:50|203423.4|203273.4|203429.3|203279.3|203429.3|203279.3|203423|203273|19
1636513320000|2021-11-10 03:02:00|203429.4|203279.4|203431.8|203281.8|203432.6|203282.6|203429.4|203279.4|11
1636513330000|2021-11-10 03:02:10|203432.8|203282.8|203431.3|203281.3|203432.8|203282.8|203431.1|203281.1|12
1636513340000|2021-11-10 03:02:20|203431.5|203281.5|203433.3|203283.3|203434.1|203284.1|203431.1|203281.1|11
1636513350000|2021-11-10 03:02:30|203433.1|203283.1|203432.5|203282.5|203433.2|203283.2|203430.1|203280.1|11
1636513360000|2021-11-10 03:02:40|203436.1|203286.1|203437.7|203287.7|203438.5|203288.5|203434.7|203284.7|17
1636513370000|2021-11-10 03:02:50|203438|203288|203432.9|203282.9|203438.3|203288.3|203431.9|203281.9|16
1636513380000|2021-11-10 03:03:00|203434.6|203284.6|203434.4|203284.4|203438.3|203288.3|203432.1|203282.1|15
1636513390000|2021-11-10 03:03:10|203434.2|203284.2|203431.8|203281.8|203438.2|203288.2|203427.8|203277.8|18
1636513400000|2021-11-10 03:03:20|203428.4|203278.4|203435.5|203285.5|203435.5|203285.5|203428.4|203278.4|16
1636513410000|2021-11-10 03:03:30|203435.6|203285.6|203437.6|203287.6|203438|203288|203435.4|203285.4|9
1636513420000|2021-11-10 03:03:40|203436.4|203286.4|203437.1|203287.1|203438.7|203288.7|203436.4|203286.4|13
1636513430000|2021-11-10 03:03:50|203438.4|203288.4|203438.5|203288.5|203438.9|203288.9|203436.7|203286.7|10
1636513440000|2021-11-10 03:04:00|203438.2|203288.2|203439.9|203289.9|203440.4|203290.4|203434.2|203284.2|8
1636513450000|2021-11-10 03:04:10|203439|203289|203428.7|203278.7|203439|203289|203426.5|203276.5|23
1636513460000|2021-11-10 03:04:20|203428.4|203278.4|203428.6|203278.6|203431.8|203281.8|203425.9|203275.9|26
1636513470000|2021-11-10 03:04:30|203431.8|203281.8|203431.3|203281.3|203433.1|203283.1|203429.8|203279.8|20
1636513480000|2021-11-10 03:04:40|203431.5|203281.5|203429.1|203279.1|203431.5|203281.5|203428.8|203278.8|18
1636513490000|2021-11-10 03:04:50|203428.6|203278.6|203432.6|203282.6|203434.2|203284.2|203428.5|203278.5|17
1636513500000|2021-11-10 03:05:00|203435.7|203285.7|203426.7|203276.7|203437.6|203287.6|203425.6|203275.6|16
1636513510000|2021-11-10 03:05:10|203426|203276|203425.6|203275.6|203426.5|203276.5|203425.3|203275.3|12
1636513520000|2021-11-10 03:05:20|203429.2|203279.2|203427.5|203277.5|203429.8|203279.8|203427|203277|15
1636513530000|2021-11-10 03:05:30|203427.6|203277.6|203427.5|203277.5|203428.4|203278.4|203427.5|203277.5|15
1636513540000|2021-11-10 03:05:40|203430.9|203280.9|203429.6|203279.6|203430.9|203280.9|203428.9|203278.9|12
1636513550000|2021-11-10 03:05:50|203429.4|203279.4|203433|203283|203434.7|203284.7|203428.4|203278.4|13
1636513560000|2021-11-10 03:06:00|203433.4|203283.4|203435|203285|203436.1|203286.1|203430.5|203280.5|15
1636513570000|2021-11-10 03:06:10|203434.8|203284.8|203429.5|203279.5|203434.8|203284.8|203427.5|203277.5|12
1636513580000|2021-11-10 03:06:20|203432.4|203282.4|203430.2|203280.2|203432.6|203282.6|203428.9|203278.9|13
1636513590000|2021-11-10 03:06:30|203430|203280|203428.8|203278.8|203430.9|203280.9|203427.9|203277.9|16
1636513600000|2021-11-10 03:06:40|203429|203279|203428.7|203278.7|203430.1|203280.1|203428.2|203278.2|12
1636513610000|2021-11-10 03:06:50|203433.8|203283.8|203428.6|203278.6|203434.7|203284.7|203426|203276|12
1636513620000|2021-11-10 03:07:00|203429.1|203279.1|203428.4|203278.4|203430.6|203280.6|203426.6|203276.6|17
1636513630000|2021-11-10 03:07:10|203428.6|203278.6|203430.3|203280.3|203431.3|203281.3|203428.6|203278.6|9
1636513640000|2021-11-10 03:07:20|203436.1|203286.1|203433.4|203283.4|203442.6|203292.6|203432.9|203282.9|11
1636513650000|2021-11-10 03:07:30|203436.2|203286.2|203436.3|203286.3|203436.3|203286.3|203433.4|203283.4|14
1636513660000|2021-11-10 03:07:40|203435.6|203285.6|203435.7|203285.7|203436.2|203286.2|203435.3|203285.3|8
1636513670000|2021-11-10 03:07:50|203435.8|203285.8|203430.8|203280.8|203435.9|203285.9|203428|203278|13
1636513680000|2021-11-10 03:08:00|203430.3|203280.3|203431.5|203281.5|203436.1|203286.1|203430.1|203280.1|9
1636513690000|2021-11-10 03:08:10|203431.8|203281.8|203434.8|203284.8|203435.1|203285.1|203430.7|203280.7|9
1636513700000|2021-11-10 03:08:20|203435.6|203285.6|203432.5|203282.5|203435.7|203285.7|203431.6|203281.6|12
1636513710000|2021-11-10 03:08:30|203433|203283|203439|203289|203439.9|203289.9|203429|203279|17
1636513720000|2021-11-10 03:08:40|203438.7|203288.7|203429.9|203279.9|203438.9|203288.9|203426.5|203276.5|14
1636513730000|2021-11-10 03:08:50|203429.8|203279.8|203431.2|203281.2|203431.7|203281.7|203428.3|203278.3|12
1636513740000|2021-11-10 03:09:00|203430.8|203280.8|203433.3|203283.3|203434.7|203284.7|203430.8|203280.8|13
1636513750000|2021-11-10 03:09:10|203433|203283|203427.3|203277.3|203433|203283|203427.3|203277.3|12
1636513760000|2021-11-10 03:09:20|203427.5|203277.5|203432.5|203282.5|203432.5|203282.5|203427.4|203277.4|12
1636513770000|2021-11-10 03:09:30|203431.8|203281.8|203431.8|203281.8|203432.1|203282.1|203431.5|203281.5|6
1636513780000|2021-11-10 03:09:40|203431.5|203281.5|203428.4|203278.4|203431.9|203281.9|203428.4|203278.4|10
1636513790000|2021-11-10 03:09:50|203428.9|203278.9|203427.9|203277.9|203431.2|203281.2|203418.5|203268.5|20
1636513800000|2021-11-10 03:10:00|203427.8|203277.8|203428.5|203278.5|203428.6|203278.6|203423.3|203273.3|21
1636513810000|2021-11-10 03:10:10|203429.5|203279.5|203433.1|203283.1|203433.1|203283.1|203425.8|203275.8|22
1636513820000|2021-11-10 03:10:20|203435.1|203285.1|203441.3|203291.3|203441.3|203291.3|203435.1|203285.1|12
1636513830000|2021-11-10 03:10:30|203440.3|203290.3|203439.4|203289.4|203440.3|203290.3|203439.2|203289.2|8
1636513840000|2021-11-10 03:10:40|203440.1|203290.1|203440|203290|203440.5|203290.5|203439.8|203289.8|4
1636513850000|2021-11-10 03:10:50|203438.5|203288.5|203437.9|203287.9|203439.2|203289.2|203431.8|203281.8|5
1636513860000|2021-11-10 03:11:00|203437.2|203287.2|203438|203288|203440.8|203290.8|203437.1|203287.1|10
1636513870000|2021-11-10 03:11:10|203430.4|203280.4|203430.9|203280.9|203430.9|203280.9|203423.2|203273.2|18
1636513880000|2021-11-10 03:11:20|203431|203281|203429.3|203279.3|203431.6|203281.6|203428.3|203278.3|8
1636513890000|2021-11-10 03:11:30|203433|203283|203430.7|203280.7|203433.4|203283.4|203430.7|203280.7|17
1636513900000|2021-11-10 03:11:40|203431.4|203281.4|203431.2|203281.2|203431.6|203281.6|203430.5|203280.5|12
1636513910000|2021-11-10 03:11:50|203431.3|203281.3|203429.5|203279.5|203431.3|203281.3|203426.4|203276.4|15
1636513920000|2021-11-10 03:12:00|203429.9|203279.9|203422.5|203272.5|203429.9|203279.9|203422.3|203272.3|16
1636513930000|2021-11-10 03:12:10|203422.8|203272.8|203424.1|203274.1|203424.6|203274.6|203422.8|203272.8|8
1636513940000|2021-11-10 03:12:20|203427.3|203277.3|203428|203278|203431|203281|203424.7|203274.7|15
1636513950000|2021-11-10 03:12:30|203428.1|203278.1|203427|203277|203429.2|203279.2|203426.3|203276.3|14
1636513960000|2021-11-10 03:12:40|203431.5|203281.5|203428.7|203278.7|203431.5|203281.5|203425.8|203275.8|13
1636513970000|2021-11-10 03:12:50|203426.2|203276.2|203426.4|203276.4|203431.8|203281.8|203426.2|203276.2|11
1636513980000|2021-11-10 03:13:00|203433.5|203283.5|203431.1|203281.1|203436.8|203286.8|203426|203276|20
1636513990000|2021-11-10 03:13:10|203430.6|203280.6|203436|203286|203436|203286|203430.6|203280.6|9
1636514000000|2021-11-10 03:13:20|203436.2|203286.2|203433.8|203283.8|203437.2|203287.2|203430.2|203280.2|21
1636514010000|2021-11-10 03:13:30|203435|203285|203437.6|203287.6|203437.8|203287.8|203434.2|203284.2|17
1636514020000|2021-11-10 03:13:40|203437.2|203287.2|203436.4|203286.4|203441.5|203291.5|203435.5|203285.5|18
1636514030000|2021-11-10 03:13:50|203436.9|203286.9|203439.3|203289.3|203439.3|203289.3|203434.1|203284.1|14
1636514040000|2021-11-10 03:14:00|203438.5|203288.5|203436.8|203286.8|203440.9|203290.9|203434.7|203284.7|13
1636514050000|2021-11-10 03:14:10|203437.1|203287.1|203436.2|203286.2|203441.5|203291.5|203436.2|203286.2|15
1636514060000|2021-11-10 03:14:20|203436|203286|203436.4|203286.4|203436.6|203286.6|203431.6|203281.6|15
1636514070000|2021-11-10 03:14:30|203436.7|203286.7|203436.8|203286.8|203437.9|203287.9|203435.9|203285.9|16
1636514080000|2021-11-10 03:14:40|203437.1|203287.1|203431.8|203281.8|203438.6|203288.6|203429.4|203279.4|19
1636514090000|2021-11-10 03:14:50|203431.6|203281.6|203431.2|203281.2|203432.9|203282.9|203431.2|203281.2|18
1636514100000|2021-11-10 03:15:00|203431.5|203281.5|203432.3|203282.3|203432.4|203282.4|203431.4|203281.4|10
1636514110000|2021-11-10 03:15:10|203432.1|203282.1|203431.7|203281.7|203435.7|203285.7|203430.8|203280.8|11
1636514120000|2021-11-10 03:15:20|203431.2|203281.2|203432.6|203282.6|203432.6|203282.6|203431.2|203281.2|6
1636514130000|2021-11-10 03:15:30|203430.8|203280.8|203431.2|203281.2|203436.4|203286.4|203430.7|203280.7|12
1636514140000|2021-11-10 03:15:40|203431.7|203281.7|203430.4|203280.4|203434|203284|203430.4|203280.4|10
1636514150000|2021-11-10 03:15:50|203429.8|203279.8|203429.9|203279.9|203429.9|203279.9|203428.8|203278.8|7
1636514160000|2021-11-10 03:16:00|203429.7|203279.7|203432.6|203282.6|203433.9|203283.9|203429.7|203279.7|19
1636514170000|2021-11-10 03:16:10|203432.5|203282.5|203433.2|203283.2|203433.6|203283.6|203431.4|203281.4|12
1636514180000|2021-11-10 03:16:20|203432.4|203282.4|203435|203285|203435.5|203285.5|203432|203282|13
1636514190000|2021-11-10 03:16:30|203434.7|203284.7|203433.9|203283.9|203435.3|203285.3|203432.3|203282.3|10
1636514200000|2021-11-10 03:16:40|203434.9|203284.9|203429.4|203279.4|203435.6|203285.6|203428.2|203278.2|11
1636514210000|2021-11-10 03:16:50|203429.5|203279.5|203428.9|203278.9|203430.6|203280.6|203428.7|203278.7|10
1636514220000|2021-11-10 03:17:00|203429.4|203279.4|203432|203282|203432.5|203282.5|203428.8|203278.8|12
1636514230000|2021-11-10 03:17:10|203432.4|203282.4|203432.3|203282.3|203432.4|203282.4|203429.5|203279.5|9
1636514240000|2021-11-10 03:17:20|203431|203281|203430.7|203280.7|203432.3|203282.3|203430.4|203280.4|6
1636514250000|2021-11-10 03:17:30|203431|203281|203431.3|203281.3|203438.5|203288.5|203431|203281|11
1636514260000|2021-11-10 03:17:40|203431.5|203281.5|203434.2|203284.2|203434.5|203284.5|203431.5|203281.5|6
1636514270000|2021-11-10 03:17:50|203433.6|203283.6|203437.2|203287.2|203437.2|203287.2|203433.5|203283.5|12
1636514280000|2021-11-10 03:18:00|203437.7|203287.7|203437.8|203287.8|203437.8|203287.8|203436.8|203286.8|11
1636514290000|2021-11-10 03:18:10|203443.1|203293.1|203439.9|203289.9|203443.5|203293.5|203439.7|203289.7|10
1636514300000|2021-11-10 03:18:20|203439.8|203289.8|203431.7|203281.7|203439.8|203289.8|203430.7|203280.7|12
1636514310000|2021-11-10 03:18:30|203434|203284|203431|203281|203434|203284|203427.7|203277.7|9
1636514320000|2021-11-10 03:18:40|203432.2|203282.2|203435.7|203285.7|203438.6|203288.6|203432.2|203282.2|9
1636514330000|2021-11-10 03:18:50|203431.9|203281.9|203433.5|203283.5|203436|203286|203431.9|203281.9|10
1636514340000|2021-11-10 03:19:00|203440.2|203290.2|203442|203292|203442|203292|203439.1|203289.1|9
1636514350000|2021-11-10 03:19:10|203442.5|203292.5|203431|203281|203442.5|203292.5|203430.7|203280.7|15
1636514360000|2021-11-10 03:19:20|203432.3|203282.3|203432.4|203282.4|203438.2|203288.2|203429.1|203279.1|13
1636514370000|2021-11-10 03:19:30|203431.4|203281.4|203427.6|203277.6|203432.9|203282.9|203425.6|203275.6|23
1636514380000|2021-11-10 03:19:40|203427.2|203277.2|203434.4|203284.4|203435.2|203285.2|203426.8|203276.8|19
1636514390000|2021-11-10 03:19:50|203433.7|203283.7|203427.2|203277.2|203433.7|203283.7|203425.3|203275.3|11
1636514400000|2021-11-10 03:20:00|203428.4|203278.4|203428.8|203278.8|203431.9|203281.9|203427.8|203277.8|10
1636514410000|2021-11-10 03:20:10|203427.4|203277.4|203424.9|203274.9|203429.3|203279.3|203424.9|203274.9|7
1636514420000|2021-11-10 03:20:20|203419.2|203269.2|203396|203246|203419.2|203269.2|203391.7|203241.7|23
1636514430000|2021-11-10 03:20:30|203396.5|203246.5|203393.5|203243.5|203396.5|203246.5|203391.4|203241.4|18
1636514440000|2021-11-10 03:20:40|203398.7|203248.7|203398.5|203248.5|203401.4|203251.4|203396.5|203246.5|17
1636514450000|2021-11-10 03:20:50|203397.8|203247.8|203389.8|203239.8|203398.8|203248.8|203389.5|203239.5|14
1636514460000|2021-11-10 03:21:00|203391|203241|203395.1|203245.1|203396.9|203246.9|203391|203241|13
1636514470000|2021-11-10 03:21:10|203395.2|203245.2|203395.1|203245.1|203396.4|203246.4|203395.1|203245.1|9
1636514480000|2021-11-10 03:21:20|203395|203245|203392.4|203242.4|203396.3|203246.3|203391.9|203241.9|9
1636514490000|2021-11-10 03:21:30|203392.8|203242.8|203394|203244|203395.5|203245.5|203392.8|203242.8|13
1636514500000|2021-11-10 03:21:40|203394.9|203244.9|203393.8|203243.8|203395.4|203245.4|203393.8|203243.8|12
1636514510000|2021-11-10 03:21:50|203395.7|203245.7|203396.8|203246.8|203396.8|203246.8|203394.3|203244.3|5
1636514520000|2021-11-10 03:22:00|203397.7|203247.7|203395.3|203245.3|203399.9|203249.9|203385|203235|14
1636514530000|2021-11-10 03:22:10|203388.9|203238.9|203396.6|203246.6|203396.6|203246.6|203388.9|203238.9|4
1636514540000|2021-11-10 03:22:20|203392.5|203242.5|203394.2|203244.2|203394.2|203244.2|203390.9|203240.9|7
1636514550000|2021-11-10 03:22:30|203395.1|203245.1|203393.4|203243.4|203395.1|203245.1|203391.2|203241.2|15
1636514560000|2021-11-10 03:22:40|203393.9|203243.9|203393.1|203243.1|203395.7|203245.7|203391.4|203241.4|13
1636514570000|2021-11-10 03:22:50|203394.5|203244.5|203393.2|203243.2|203394.8|203244.8|203391.4|203241.4|8
1636514580000|2021-11-10 03:23:00|203393.5|203243.5|203388.9|203238.9|203395.2|203245.2|203388.9|203238.9|12
1636514590000|2021-11-10 03:23:10|203389.3|203239.3|203395.9|203245.9|203395.9|203245.9|203389.3|203239.3|14
1636514600000|2021-11-10 03:23:20|203396.1|203246.1|203392.6|203242.6|203397.4|203247.4|203392.6|203242.6|19
1636514610000|2021-11-10 03:23:30|203392.1|203242.1|203391.2|203241.2|203395.9|203245.9|203391.2|203241.2|11
1636514620000|2021-11-10 03:23:40|203391.1|203241.1|203396.3|203246.3|203397.2|203247.2|203391.1|203241.1|15
1636514630000|2021-11-10 03:23:50|203395.5|203245.5|203391.7|203241.7|203395.5|203245.5|203390.8|203240.8|13
1636514640000|2021-11-10 03:24:00|203393.5|203243.5|203391.3|203241.3|203393.5|203243.5|203389|203239|17
1636514650000|2021-11-10 03:24:10|203390.3|203240.3|203392.2|203242.2|203392.3|203242.3|203390.2|203240.2|11
1636514660000|2021-11-10 03:24:20|203391.6|203241.6|203392.8|203242.8|203393.7|203243.7|203390.9|203240.9|13
1636514670000|2021-11-10 03:24:30|203391.9|203241.9|203391.1|203241.1|203393.3|203243.3|203389.6|203239.6|23
1636514680000|2021-11-10 03:24:40|203391.2|203241.2|203395.6|203245.6|203395.9|203245.9|203391.2|203241.2|15
1636514690000|2021-11-10 03:24:50|203395.8|203245.8|203391.5|203241.5|203395.8|203245.8|203390.1|203240.1|14
1636514700000|2021-11-10 03:25:00|203387.8|203237.8|203393.9|203243.9|203393.9|203243.9|203387.8|203237.8|15
1636514710000|2021-11-10 03:25:10|203393.7|203243.7|203395|203245|203395.2|203245.2|203392.9|203242.9|8
1636514720000|2021-11-10 03:25:20|203394.2|203244.2|203393.1|203243.1|203396.5|203246.5|203393.1|203243.1|11
1636514730000|2021-11-10 03:25:30|203390.8|203240.8|203390.2|203240.2|203392.7|203242.7|203389.5|203239.5|11
1636514740000|2021-11-10 03:25:40|203390.1|203240.1|203391.2|203241.2|203394.6|203244.6|203389.8|203239.8|15
1636514750000|2021-11-10 03:25:50|203392|203242|203390.8|203240.8|203394.1|203244.1|203390.8|203240.8|17
1636514760000|2021-11-10 03:26:00|203392.1|203242.1|203394.9|203244.9|203394.9|203244.9|203391.7|203241.7|12
1636514770000|2021-11-10 03:26:10|203394|203244|203395.1|203245.1|203395.7|203245.7|203393.8|203243.8|7
1636514780000|2021-11-10 03:26:20|203395.9|203245.9|203397.3|203247.3|203398|203248|203395.9|203245.9|13
1636514790000|2021-11-10 03:26:30|203394.3|203244.3|203394.3|203244.3|203395.7|203245.7|203390|203240|15
1636514800000|2021-11-10 03:26:40|203392.1|203242.1|203395.8|203245.8|203395.8|203245.8|203391.3|203241.3|13
1636514810000|2021-11-10 03:26:50|203394.2|203244.2|203394.4|203244.4|203396.1|203246.1|203394.2|203244.2|11
1636514820000|2021-11-10 03:27:00|203394.5|203244.5|203398.8|203248.8|203399.2|203249.2|203394.5|203244.5|15
1636514830000|2021-11-10 03:27:10|203400.2|203250.2|203399.1|203249.1|203400.3|203250.3|203398.2|203248.2|8
1636514840000|2021-11-10 03:27:20|203399.6|203249.6|203399|203249|203399.6|203249.6|203398.5|203248.5|9
1636514850000|2021-11-10 03:27:30|203398.8|203248.8|203392|203242|203398.8|203248.8|203391.2|203241.2|12
1636514860000|2021-11-10 03:27:40|203390|203240|203393.6|203243.6|203393.7|203243.7|203390|203240|8
1636514870000|2021-11-10 03:27:50|203393.7|203243.7|203393.6|203243.6|203394.5|203244.5|203392.2|203242.2|14
1636514880000|2021-11-10 03:28:00|203393.7|203243.7|203391.7|203241.7|203393.7|203243.7|203391.3|203241.3|10
1636514890000|2021-11-10 03:28:10|203392.6|203242.6|203394.9|203244.9|203394.9|203244.9|203392.2|203242.2|9
1636514900000|2021-11-10 03:28:20|203394.6|203244.6|203395.1|203245.1|203398.3|203248.3|203394.6|203244.6|8
1636514910000|2021-11-10 03:28:30|203395.8|203245.8|203394.2|203244.2|203395.8|203245.8|203391.8|203241.8|7
1636514920000|2021-11-10 03:28:40|203393.7|203243.7|203393.3|203243.3|203397.6|203247.6|203393.3|203243.3|7
1636514930000|2021-11-10 03:28:50|203389.9|203239.9|203391.9|203241.9|203393.9|203243.9|203389.9|203239.9|12
1636514940000|2021-11-10 03:29:00|203393.2|203243.2|203396.3|203246.3|203396.3|203246.3|203392|203242|15
1636514950000|2021-11-10 03:29:10|203395|203245|203394.5|203244.5|203396.2|203246.2|203390.6|203240.6|9
1636514960000|2021-11-10 03:29:20|203390.2|203240.2|203391|203241|203391.6|203241.6|203390.2|203240.2|9
1636514970000|2021-11-10 03:29:30|203391.3|203241.3|203395.5|203245.5|203395.5|203245.5|203379.5|203229.5|18
1636514980000|2021-11-10 03:29:40|203396.6|203246.6|203392.7|203242.7|203396.6|203246.6|203381.1|203231.1|26
1636514990000|2021-11-10 03:29:50|203397.9|203247.9|203375.8|203225.8|203399.7|203249.7|203375.1|203225.1|17
1636515000000|2021-11-10 03:30:00|203374.4|203224.4|203364.5|203214.5|203376.8|203226.8|203358.9|203208.9|20
1636515010000|2021-11-10 03:30:10|203364.2|203214.2|203362.7|203212.7|203364.6|203214.6|203355|203205|15
1636515020000|2021-11-10 03:30:20|203362.5|203212.5|203363.3|203213.3|203364.6|203214.6|203362.5|203212.5|8
1636515030000|2021-11-10 03:30:30|203363|203213|203362.3|203212.3|203363.3|203213.3|203362.2|203212.2|12
1636515040000|2021-11-10 03:30:40|203362.5|203212.5|203362.5|203212.5|203362.7|203212.7|203360.9|203210.9|12
1636515050000|2021-11-10 03:30:50|203364.8|203214.8|203359.4|203209.4|203364.9|203214.9|203359.3|203209.3|10
1636515060000|2021-11-10 03:31:00|203360.1|203210.1|203360.2|203210.2|203361|203211|203359.3|203209.3|13
1636515070000|2021-11-10 03:31:10|203359.4|203209.4|203360.4|203210.4|203361|203211|203358.6|203208.6|12
1636515080000|2021-11-10 03:31:20|203364.2|203214.2|203361.7|203211.7|203364.2|203214.2|203361.6|203211.6|11
1636515090000|2021-11-10 03:31:30|203362.3|203212.3|203358.1|203208.1|203362.3|203212.3|203358.1|203208.1|8
1636515100000|2021-11-10 03:31:40|203357.8|203207.8|203361.9|203211.9|203362.5|203212.5|203357.4|203207.4|13
1636515110000|2021-11-10 03:31:50|203362.6|203212.6|203359.6|203209.6|203362.6|203212.6|203356.9|203206.9|5
1636515120000|2021-11-10 03:32:00|203364.5|203214.5|203354.1|203204.1|203364.5|203214.5|203351.1|203201.1|15
1636515130000|2021-11-10 03:32:10|203353.5|203203.5|203357.1|203207.1|203358.1|203208.1|203352.6|203202.6|16
1636515140000|2021-11-10 03:32:20|203354|203204|203355.4|203205.4|203355.9|203205.9|203352.2|203202.2|15
1636515150000|2021-11-10 03:32:30|203354.6|203204.6|203354.2|203204.2|203355.2|203205.2|203353.7|203203.7|13
1636515160000|2021-11-10 03:32:40|203355.3|203205.3|203355.5|203205.5|203356.6|203206.6|203355.3|203205.3|6
1636515170000|2021-11-10 03:32:50|203355.7|203205.7|203358|203208|203358|203208|203353.2|203203.2|11
1636515180000|2021-11-10 03:33:00|203357.4|203207.4|203354|203204|203357.5|203207.5|203353.4|203203.4|13
1636515190000|2021-11-10 03:33:10|203358.7|203208.7|203356.2|203206.2|203358.7|203208.7|203355|203205|11
1636515200000|2021-11-10 03:33:20|203356.3|203206.3|203358.3|203208.3|203361.4|203211.4|203356.3|203206.3|10
1636515210000|2021-11-10 03:33:30|203355|203205|203356.7|203206.7|203356.7|203206.7|203351.3|203201.3|8
1636515220000|2021-11-10 03:33:40|203356.3|203206.3|203352.3|203202.3|203356.3|203206.3|203350.5|203200.5|10
1636515230000|2021-11-10 03:33:50|203351.8|203201.8|203351.5|203201.5|203351.8|203201.8|203349.6|203199.6|7
1636515240000|2021-11-10 03:34:00|203352.6|203202.6|203358.2|203208.2|203361.7|203211.7|203352.1|203202.1|10
1636515250000|2021-11-10 03:34:10|203361.9|203211.9|203359.8|203209.8|203362.7|203212.7|203357.7|203207.7|13
1636515260000|2021-11-10 03:34:20|203359.4|203209.4|203358.4|203208.4|203359.4|203209.4|203357.2|203207.2|7
1636515270000|2021-11-10 03:34:30|203358.7|203208.7|203353.4|203203.4|203360.9|203210.9|203351.5|203201.5|8
1636515280000|2021-11-10 03:34:40|203353.5|203203.5|203357.9|203207.9|203357.9|203207.9|203353.5|203203.5|15
1636515290000|2021-11-10 03:34:50|203357.8|203207.8|203355.1|203205.1|203357.8|203207.8|203355.1|203205.1|13
1636515300000|2021-11-10 03:35:00|203355.6|203205.6|203356.9|203206.9|203357.3|203207.3|203354.1|203204.1|17
1636515310000|2021-11-10 03:35:10|203355.8|203205.8|203357.2|203207.2|203357.2|203207.2|203355.2|203205.2|12
1636515320000|2021-11-10 03:35:20|203357.1|203207.1|203352.7|203202.7|203357.1|203207.1|203352.7|203202.7|5
1636515330000|2021-11-10 03:35:30|203353.1|203203.1|203354.3|203204.3|203354.3|203204.3|203352.1|203202.1|6
1636515340000|2021-11-10 03:35:40|203354.5|203204.5|203354.2|203204.2|203355|203205|203354.1|203204.1|5
1636515350000|2021-11-10 03:35:50|203354.4|203204.4|203357.7|203207.7|203358.4|203208.4|203354.2|203204.2|9
1636515360000|2021-11-10 03:36:00|203357|203207|203354|203204|203359.4|203209.4|203351.7|203201.7|10
1636515370000|2021-11-10 03:36:10|203353.4|203203.4|203354.6|203204.6|203355.3|203205.3|203353.2|203203.2|11
1636515380000|2021-11-10 03:36:20|203355.7|203205.7|203357.7|203207.7|203357.7|203207.7|203353.9|203203.9|16
1636515390000|2021-11-10 03:36:30|203356.7|203206.7|203356.8|203206.8|203357|203207|203354.8|203204.8|12
1636515400000|2021-11-10 03:36:40|203357.1|203207.1|203355.2|203205.2|203358.4|203208.4|203353.5|203203.5|14
1636515410000|2021-11-10 03:36:50|203354.6|203204.6|203356.1|203206.1|203358.2|203208.2|203354.5|203204.5|11
1636515420000|2021-11-10 03:37:00|203357.9|203207.9|203358.8|203208.8|203360.2|203210.2|203351.4|203201.4|17
1636515430000|2021-11-10 03:37:10|203359.9|203209.9|203360.3|203210.3|203360.7|203210.7|203351.8|203201.8|10
1636515440000|2021-11-10 03:37:20|203360.4|203210.4|203358.5|203208.5|203360.4|203210.4|203358|203208|10
1636515450000|2021-11-10 03:37:30|203358.6|203208.6|203354.5|203204.5|203358.7|203208.7|203354.5|203204.5|8
1636515460000|2021-11-10 03:37:40|203354.6|203204.6|203360.2|203210.2|203362.9|203212.9|203354.6|203204.6|12
1636515470000|2021-11-10 03:37:50|203360.3|203210.3|203359.5|203209.5|203360.3|203210.3|203351.4|203201.4|11
1636515480000|2021-11-10 03:38:00|203359.6|203209.6|203359.4|203209.4|203359.8|203209.8|203356.3|203206.3|15
1636515490000|2021-11-10 03:38:10|203360.2|203210.2|203360.8|203210.8|203360.8|203210.8|203358.2|203208.2|12
1636515500000|2021-11-10 03:38:20|203361.3|203211.3|203359.3|203209.3|203363|203213|203358.6|203208.6|9
1636515510000|2021-11-10 03:38:30|203359|203209|203357.8|203207.8|203361.7|203211.7|203356.3|203206.3|13
1636515520000|2021-11-10 03:38:40|203359.1|203209.1|203361.7|203211.7|203363|203213|203359.1|203209.1|9
1636515530000|2021-11-10 03:38:50|203361.3|203211.3|203359.8|203209.8|203362.3|203212.3|203355.6|203205.6|20
1636515540000|2021-11-10 03:39:00|203360.3|203210.3|203360.7|203210.7|203361.6|203211.6|203356.2|203206.2|9
1636515550000|2021-11-10 03:39:10|203361.4|203211.4|203362.9|203212.9|203363.1|203213.1|203361.4|203211.4|6
1636515560000|2021-11-10 03:39:20|203362.8|203212.8|203361.7|203211.7|203362.8|203212.8|203355.8|203205.8|15
1636515570000|2021-11-10 03:39:30|203360.7|203210.7|203359.5|203209.5|203373.4|203223.4|203359.5|203209.5|9
1636515580000|2021-11-10 03:39:40|203359.9|203209.9|203355.2|203205.2|203363.5|203213.5|203355.2|203205.2|11
1636515590000|2021-11-10 03:39:50|203358|203208|203359|203209|203359.9|203209.9|203353.4|203203.4|9
1636515600000|2021-11-10 03:40:00|203360.6|203210.6|203360|203210|203362.7|203212.7|203358.6|203208.6|7
1636515610000|2021-11-10 03:40:10|203360.4|203210.4|203359.6|203209.6|203361.4|203211.4|203355.9|203205.9|11
1636515620000|2021-11-10 03:40:20|203359.9|203209.9|203357.7|203207.7|203360.9|203210.9|203351.7|203201.7|12
1636515630000|2021-11-10 03:40:30|203351.1|203201.1|203356.9|203206.9|203359|203209|203351.1|203201.1|7
1636515640000|2021-11-10 03:40:40|203359|203209|203358.5|203208.5|203359|203209|203352.1|203202.1|10
1636515650000|2021-11-10 03:40:50|203358.3|203208.3|203353.9|203203.9|203358.8|203208.8|203353.9|203203.9|11
1636515660000|2021-11-10 03:41:00|203353.8|203203.8|203353.8|203203.8|203361.3|203211.3|203353.8|203203.8|14
1636515670000|2021-11-10 03:41:10|203360.7|203210.7|203359.7|203209.7|203360.7|203210.7|203350.3|203200.3|14
1636515680000|2021-11-10 03:41:20|203359.3|203209.3|203362.2|203212.2|203362.2|203212.2|203357.6|203207.6|14
1636515690000|2021-11-10 03:41:30|203360.9|203210.9|203360.2|203210.2|203361.9|203211.9|203358.2|203208.2|11
1636515700000|2021-11-10 03:41:40|203359.7|203209.7|203361.2|203211.2|203361.7|203211.7|203359.7|203209.7|6
1636515710000|2021-11-10 03:41:50|203360|203210|203359.8|203209.8|203360|203210|203358.8|203208.8|8
1636515720000|2021-11-10 03:42:00|203359.6|203209.6|203360.7|203210.7|203361.5|203211.5|203359.6|203209.6|11
1636515730000|2021-11-10 03:42:10|203361.5|203211.5|203363.1|203213.1|203363.1|203213.1|203356.9|203206.9|8
1636515740000|2021-11-10 03:42:20|203358.5|203208.5|203357|203207|203361.5|203211.5|203352.6|203202.6|12
1636515750000|2021-11-10 03:42:30|203357.4|203207.4|203359.4|203209.4|203359.4|203209.4|203354.6|203204.6|9
1636515760000|2021-11-10 03:42:40|203360.2|203210.2|203361.2|203211.2|203361.6|203211.6|203359.1|203209.1|13
1636515770000|2021-11-10 03:42:50|203360.8|203210.8|203360.6|203210.6|203361.4|203211.4|203359.8|203209.8|15
1636515780000|2021-11-10 03:43:00|203361.4|203211.4|203360.2|203210.2|203361.6|203211.6|203359.3|203209.3|12
1636515790000|2021-11-10 03:43:10|203361|203211|203360.4|203210.4|203361|203211|203351|203201|15
1636515800000|2021-11-10 03:43:20|203360.7|203210.7|203360.9|203210.9|203366.3|203216.3|203360.1|203210.1|11
1636515810000|2021-11-10 03:43:30|203359.4|203209.4|203364.6|203214.6|203365.2|203215.2|203358.2|203208.2|17
1636515820000|2021-11-10 03:43:40|203358.1|203208.1|203358.5|203208.5|203367.1|203217.1|203358.1|203208.1|12
1636515830000|2021-11-10 03:43:50|203357.9|203207.9|203360.1|203210.1|203361|203211|203351.4|203201.4|15
1636515840000|2021-11-10 03:44:00|203359.6|203209.6|203358.7|203208.7|203367.7|203217.7|203358.3|203208.3|16
1636515850000|2021-11-10 03:44:10|203359.7|203209.7|203360.4|203210.4|203366.3|203216.3|203359.2|203209.2|8
1636515860000|2021-11-10 03:44:20|203360.6|203210.6|203360.3|203210.3|203367.2|203217.2|203357.8|203207.8|7
1636515870000|2021-11-10 03:44:30|203359.4|203209.4|203358.2|203208.2|203360.6|203210.6|203357.8|203207.8|9
1636515880000|2021-11-10 03:44:40|203359.3|203209.3|203359.2|203209.2|203361.8|203211.8|203358.9|203208.9|13
1636515890000|2021-11-10 03:44:50|203358.9|203208.9|203362.9|203212.9|203364.9|203214.9|203357.8|203207.8|17
1636515900000|2021-11-10 03:45:00|203358.4|203208.4|203359.2|203209.2|203363.2|203213.2|203358.1|203208.1|14
1636515910000|2021-11-10 03:45:10|203359|203209|203358.5|203208.5|203361.1|203211.1|203358.4|203208.4|10
1636515920000|2021-11-10 03:45:20|203358.1|203208.1|203358.4|203208.4|203359.4|203209.4|203349.9|203199.9|10
1636515930000|2021-11-10 03:45:30|203361.5|203211.5|203361|203211|203362.1|203212.1|203361|203211|8
1636515940000|2021-11-10 03:45:40|203360.5|203210.5|203359|203209|203361.1|203211.1|203357.4|203207.4|9
1636515950000|2021-11-10 03:45:50|203359.2|203209.2|203354.9|203204.9|203359.2|203209.2|203354.2|203204.2|9
1636515960000|2021-11-10 03:46:00|203357.3|203207.3|203358.3|203208.3|203359.7|203209.7|203355.1|203205.1|12
1636515970000|2021-11-10 03:46:10|203359.4|203209.4|203357.1|203207.1|203359.4|203209.4|203352.9|203202.9|16
1636515980000|2021-11-10 03:46:20|203360.1|203210.1|203359.6|203209.6|203360.7|203210.7|203358.8|203208.8|15
1636515990000|2021-11-10 03:46:30|203356.1|203206.1|203355.9|203205.9|203360.2|203210.2|203355.2|203205.2|13
1636516000000|2021-11-10 03:46:40|203356.1|203206.1|203350.9|203200.9|203358.6|203208.6|203350.9|203200.9|10
1636516010000|2021-11-10 03:46:50|203349.9|203199.9|203352.6|203202.6|203359.1|203209.1|203349.9|203199.9|11
1636516020000|2021-11-10 03:47:00|203355.1|203205.1|203357.9|203207.9|203359.9|203209.9|203352.2|203202.2|10
1636516030000|2021-11-10 03:47:10|203358.6|203208.6|203358.1|203208.1|203358.6|203208.6|203356.6|203206.6|11
1636516040000|2021-11-10 03:47:20|203357.9|203207.9|203359.5|203209.5|203360.4|203210.4|203357.8|203207.8|10
1636516050000|2021-11-10 03:47:30|203359.1|203209.1|203357.8|203207.8|203361.2|203211.2|203357.8|203207.8|9
1636516060000|2021-11-10 03:47:40|203359.9|203209.9|203360.9|203210.9|203360.9|203210.9|203359.2|203209.2|6
1636516070000|2021-11-10 03:47:50|203359.2|203209.2|203358.7|203208.7|203361.1|203211.1|203358.4|203208.4|11
1636516080000|2021-11-10 03:48:00|203358.4|203208.4|203352.3|203202.3|203364|203214|203352.3|203202.3|17
1636516090000|2021-11-10 03:48:10|203354.3|203204.3|203364.5|203214.5|203364.5|203214.5|203354.3|203204.3|8
1636516100000|2021-11-10 03:48:20|203364|203214|203360.3|203210.3|203364|203214|203358.8|203208.8|9
1636516110000|2021-11-10 03:48:30|203366.3|203216.3|203359.3|203209.3|203366.3|203216.3|203358.4|203208.4|14
1636516120000|2021-11-10 03:48:40|203359.4|203209.4|203359.1|203209.1|203367.5|203217.5|203358|203208|11
1636516130000|2021-11-10 03:48:50|203358.8|203208.8|203358|203208|203369.1|203219.1|203357|203207|11
1636516140000|2021-11-10 03:49:00|203358.8|203208.8|203359|203209|203368.3|203218.3|203358.8|203208.8|12
1636516150000|2021-11-10 03:49:10|203361.2|203211.2|203366|203216|203366|203216|203359.9|203209.9|6
1636516160000|2021-11-10 03:49:20|203366.3|203216.3|203360.8|203210.8|203366.6|203216.6|203355.6|203205.6|14
1636516170000|2021-11-10 03:49:30|203360.5|203210.5|203367.5|203217.5|203367.5|203217.5|203359|203209|15
1636516180000|2021-11-10 03:49:40|203366.5|203216.5|203368|203218|203368|203218|203359|203209|13
1636516190000|2021-11-10 03:49:50|203367.1|203217.1|203359.2|203209.2|203367.1|203217.1|203356.7|203206.7|9
1636516200000|2021-11-10 03:50:00|203362.7|203212.7|203360|203210|203366.2|203216.2|203359.9|203209.9|14
1636516210000|2021-11-10 03:50:10|203360.5|203210.5|203360.3|203210.3|203367.7|203217.7|203351.6|203201.6|15
1636516220000|2021-11-10 03:50:20|203360.5|203210.5|203360.4|203210.4|203365|203215|203360.2|203210.2|15
1636516230000|2021-11-10 03:50:30|203361|203211|203367.7|203217.7|203367.7|203217.7|203359.1|203209.1|10
1636516240000|2021-11-10 03:50:40|203367.1|203217.1|203358.7|203208.7|203369.8|203219.8|203358.5|203208.5|18
1636516250000|2021-11-10 03:50:50|203358.2|203208.2|203359.9|203209.9|203360.1|203210.1|203358.2|203208.2|11
1636516260000|2021-11-10 03:51:00|203360.5|203210.5|203361|203211|203361|203211|203359.9|203209.9|8
1636516270000|2021-11-10 03:51:10|203361.7|203211.7|203360.7|203210.7|203366.1|203216.1|203359.2|203209.2|16
1636516280000|2021-11-10 03:51:20|203361.1|203211.1|203359|203209|203367.3|203217.3|203357.9|203207.9|15
1636516290000|2021-11-10 03:51:30|203360.4|203210.4|203366.7|203216.7|203366.7|203216.7|203359.7|203209.7|10
1636516300000|2021-11-10 03:51:40|203359.6|203209.6|203359.1|203209.1|203364.2|203214.2|203357.6|203207.6|14
1636516310000|2021-11-10 03:51:50|203359.2|203209.2|203360.5|203210.5|203364.8|203214.8|203359|203209|10
1636516320000|2021-11-10 03:52:00|203361.3|203211.3|203359.5|203209.5|203361.7|203211.7|203359.5|203209.5|13
1636516330000|2021-11-10 03:52:10|203359.9|203209.9|203360.1|203210.1|203360.4|203210.4|203357|203207|9
1636516340000|2021-11-10 03:52:20|203359|203209|203359.4|203209.4|203359.6|203209.6|203358.8|203208.8|5
1636516350000|2021-11-10 03:52:30|203360.8|203210.8|203358.7|203208.7|203361|203211|203358.6|203208.6|4
1636516360000|2021-11-10 03:52:40|203359.6|203209.6|203361.2|203211.2|203361.2|203211.2|203359.6|203209.6|6
1636516370000|2021-11-10 03:52:50|203360.5|203210.5|203360.8|203210.8|203360.8|203210.8|203359.5|203209.5|6
1636516380000|2021-11-10 03:53:00|203362|203212|203358.7|203208.7|203362|203212|203358.6|203208.6|12
1636516390000|2021-11-10 03:53:10|203360.5|203210.5|203359.9|203209.9|203360.5|203210.5|203358.6|203208.6|10
1636516400000|2021-11-10 03:53:20|203359.1|203209.1|203359.4|203209.4|203360|203210|203359.1|203209.1|4
1636516410000|2021-11-10 03:53:30|203360.1|203210.1|203360.5|203210.5|203360.5|203210.5|203358.8|203208.8|6
1636516420000|2021-11-10 03:53:40|203360.4|203210.4|203360.9|203210.9|203360.9|203210.9|203360.3|203210.3|3
1636516430000|2021-11-10 03:53:50|203361.4|203211.4|203393.3|203243.3|203395.2|203245.2|203358.4|203208.4|17
1636516440000|2021-11-10 03:54:00|203394.1|203244.1|203393.9|203243.9|203396.4|203246.4|203393.2|203243.2|17
1636516450000|2021-11-10 03:54:10|203393.8|203243.8|203394.1|203244.1|203394.8|203244.8|203393.5|203243.5|13
1636516460000|2021-11-10 03:54:20|203394.3|203244.3|203395|203245|203395.1|203245.1|203393.5|203243.5|8
1636516470000|2021-11-10 03:54:30|203394.6|203244.6|203401.7|203251.7|203401.7|203251.7|203394.3|203244.3|12
1636516480000|2021-11-10 03:54:40|203400.7|203250.7|203399.7|203249.7|203400.9|203250.9|203398.7|203248.7|10
1636516490000|2021-11-10 03:54:50|203402.2|203252.2|203397.7|203247.7|203402.9|203252.9|203397.2|203247.2|13
1636516500000|2021-11-10 03:55:00|203397.6|203247.6|203396.4|203246.4|203400.2|203250.2|203396.4|203246.4|12
1636516510000|2021-11-10 03:55:10|203396.8|203246.8|203399|203249|203399|203249|203395.6|203245.6|8
1636516520000|2021-11-10 03:55:20|203398.8|203248.8|203397.5|203247.5|203398.9|203248.9|203396.7|203246.7|11
1636516530000|2021-11-10 03:55:30|203397.6|203247.6|203396.4|203246.4|203397.6|203247.6|203396.2|203246.2|7
1636516540000|2021-11-10 03:55:40|203396.6|203246.6|203393.6|203243.6|203396.6|203246.6|203393.6|203243.6|12
1636516550000|2021-11-10 03:55:50|203394.3|203244.3|203398.3|203248.3|203400.1|203250.1|203394.2|203244.2|5
1636516560000|2021-11-10 03:56:00|203396.6|203246.6|203396.7|203246.7|203396.9|203246.9|203395.7|203245.7|7
1636516570000|2021-11-10 03:56:10|203396.2|203246.2|203392.5|203242.5|203396.2|203246.2|203390.3|203240.3|13
1636516580000|2021-11-10 03:56:20|203392.6|203242.6|203393.3|203243.3|203394.8|203244.8|203392.1|203242.1|12
1636516590000|2021-11-10 03:56:30|203393.5|203243.5|203391.4|203241.4|203396.4|203246.4|203389.6|203239.6|20
1636516600000|2021-11-10 03:56:40|203391.9|203241.9|203391.2|203241.2|203395|203245|203388.9|203238.9|21
1636516610000|2021-11-10 03:56:50|203391.6|203241.6|203388.1|203238.1|203392|203242|203387.8|203237.8|10
1636516620000|2021-11-10 03:57:00|203387.6|203237.6|203385.4|203235.4|203398.7|203248.7|203385.4|203235.4|17
1636516630000|2021-11-10 03:57:10|203386.5|203236.5|203389.3|203239.3|203390.9|203240.9|203386.2|203236.2|9
1636516640000|2021-11-10 03:57:20|203389.1|203239.1|203391.5|203241.5|203392.9|203242.9|203389.1|203239.1|12
1636516650000|2021-11-10 03:57:30|203391.3|203241.3|203392.3|203242.3|203395|203245|203386.4|203236.4|17
1636516660000|2021-11-10 03:57:40|203392|203242|203391.6|203241.6|203393.9|203243.9|203390.5|203240.5|19
1636516670000|2021-11-10 03:57:50|203391.5|203241.5|203391.6|203241.6|203395.8|203245.8|203391.4|203241.4|15
1636516680000|2021-11-10 03:58:00|203391.8|203241.8|203392.6|203242.6|203395|203245|203391.1|203241.1|17
1636516690000|2021-11-10 03:58:10|203391.4|203241.4|203391.5|203241.5|203394.3|203244.3|203390.1|203240.1|17
1636516700000|2021-11-10 03:58:20|203392|203242|203391.2|203241.2|203394.3|203244.3|203391.2|203241.2|13
1636516710000|2021-11-10 03:58:30|203398|203248|203390.3|203240.3|203398|203248|203390|203240|13
1636516720000|2021-11-10 03:58:40|203391.1|203241.1|203391.6|203241.6|203391.6|203241.6|203391.1|203241.1|3
1636516730000|2021-11-10 03:58:50|203392.2|203242.2|203394.9|203244.9|203397.9|203247.9|203391.7|203241.7|11
1636516740000|2021-11-10 03:59:00|203394.5|203244.5|203393.6|203243.6|203394.5|203244.5|203392.6|203242.6|7
1636516750000|2021-11-10 03:59:10|203394|203244|203399.5|203249.5|203399.5|203249.5|203393.7|203243.7|8
1636516760000|2021-11-10 03:59:20|203399.2|203249.2|203394.8|203244.8|203399.2|203249.2|203393.7|203243.7|8
1636516770000|2021-11-10 03:59:30|203395.3|203245.3|203402.4|203252.4|203402.7|203252.7|203394.3|203244.3|13
1636516780000|2021-11-10 03:59:40|203401.1|203251.1|203398.9|203248.9|203401.3|203251.3|203398.9|203248.9|11
1636516790000|2021-11-10 03:59:50|203400.1|203250.1|203397.7|203247.7|203400.3|203250.3|203396.9|203246.9|13
1636516800000|2021-11-10 04:00:00|203397.1|203247.1|203397.4|203247.4|203397.4|203247.4|203396|203246|15
1636516810000|2021-11-10 04:00:10|203395.6|203245.6|203398.2|203248.2|203399|203249|203394.9|203244.9|15
1636516820000|2021-11-10 04:00:20|203397.4|203247.4|203399.3|203249.3|203401.8|203251.8|203397.3|203247.3|14
1636516830000|2021-11-10 04:00:30|203399.5|203249.5|203400|203250|203401.3|203251.3|203397.7|203247.7|14
1636516840000|2021-11-10 04:00:40|203399.3|203249.3|203395.8|203245.8|203401|203251|203395.8|203245.8|8
1636516850000|2021-11-10 04:00:50|203396.5|203246.5|203394.6|203244.6|203396.7|203246.7|203394.6|203244.6|10
1636516860000|2021-11-10 04:01:00|203394.7|203244.7|203392.7|203242.7|203402.4|203252.4|203390.8|203240.8|14
1636516870000|2021-11-10 04:01:10|203392.5|203242.5|203393|203243|203393.2|203243.2|203391.1|203241.1|8
1636516880000|2021-11-10 04:01:20|203392|203242|203394|203244|203394.3|203244.3|203391|203241|9
1636516890000|2021-11-10 04:01:30|203394.2|203244.2|203393.6|203243.6|203397.5|203247.5|203393.3|203243.3|15
1636516900000|2021-11-10 04:01:40|203393|203243|203392.2|203242.2|203397.8|203247.8|203392|203242|17
1636516910000|2021-11-10 04:01:50|203392.7|203242.7|203396.4|203246.4|203396.4|203246.4|203392.6|203242.6|6
1636516920000|2021-11-10 04:02:00|203396.5|203246.5|203399.5|203249.5|203400.4|203250.4|203395.3|203245.3|17
1636516930000|2021-11-10 04:02:10|203398.6|203248.6|203398.2|203248.2|203399.4|203249.4|203398.2|203248.2|11
1636516940000|2021-11-10 04:02:20|203398.3|203248.3|203397.4|203247.4|203399.6|203249.6|203396.8|203246.8|10
1636516950000|2021-11-10 04:02:30|203397.9|203247.9|203394.9|203244.9|203399.1|203249.1|203389.5|203239.5|18
1636516960000|2021-11-10 04:02:40|203394.5|203244.5|203393.3|203243.3|203394.7|203244.7|203392.6|203242.6|10
1636516970000|2021-11-10 04:02:50|203393.4|203243.4|203395.3|203245.3|203396.2|203246.2|203393.1|203243.1|13
1636516980000|2021-11-10 04:03:00|203394.8|203244.8|203397.3|203247.3|203398.2|203248.2|203394.1|203244.1|13
1636516990000|2021-11-10 04:03:10|203396.8|203246.8|203396.4|203246.4|203398.6|203248.6|203396.4|203246.4|8
1636517000000|2021-11-10 04:03:20|203397.5|203247.5|203397.1|203247.1|203397.8|203247.8|203396.8|203246.8|7
1636517010000|2021-11-10 04:03:30|203400.5|203250.5|203397.2|203247.2|203400.5|203250.5|203395.2|203245.2|14
1636517020000|2021-11-10 04:03:40|203397.6|203247.6|203398.7|203248.7|203399.3|203249.3|203393.9|203243.9|17
1636517030000|2021-11-10 04:03:50|203397.6|203247.6|203394.3|203244.3|203397.7|203247.7|203394.3|203244.3|8
1636517040000|2021-11-10 04:04:00|203393.6|203243.6|203394.1|203244.1|203397.4|203247.4|203393.4|203243.4|8
1636517050000|2021-11-10 04:04:10|203393.6|203243.6|203393.8|203243.8|203393.9|203243.9|203393|203243|9
1636517060000|2021-11-10 04:04:20|203393.6|203243.6|203393.6|203243.6|203394.8|203244.8|203389.1|203239.1|6
1636517070000|2021-11-10 04:04:30|203393.9|203243.9|203394.6|203244.6|203394.6|203244.6|203393.2|203243.2|11
1636517080000|2021-11-10 04:04:40|203393.7|203243.7|203396.6|203246.6|203398.9|203248.9|203393.2|203243.2|10
1636517090000|2021-11-10 04:04:50|203393.8|203243.8|203395.1|203245.1|203395.7|203245.7|203393.8|203243.8|4
1636517100000|2021-11-10 04:05:00|203395.4|203245.4|203392.7|203242.7|203395.4|203245.4|203392.7|203242.7|8
1636517110000|2021-11-10 04:05:10|203392.3|203242.3|203396.2|203246.2|203397.7|203247.7|203392.2|203242.2|16
1636517120000|2021-11-10 04:05:20|203396.3|203246.3|203398.5|203248.5|203400.9|203250.9|203396.3|203246.3|16
1636517130000|2021-11-10 04:05:30|203400.3|203250.3|203398.3|203248.3|203400.3|203250.3|203398.3|203248.3|10
1636517140000|2021-11-10 04:05:40|203397.9|203247.9|203400.1|203250.1|203400.1|203250.1|203397.8|203247.8|9
1636517150000|2021-11-10 04:05:50|203399|203249|203397.6|203247.6|203399|203249|203394.2|203244.2|9
1636517160000|2021-11-10 04:06:00|203397.8|203247.8|203398.9|203248.9|203399.5|203249.5|203397.8|203247.8|4
1636517170000|2021-11-10 04:06:10|203398.4|203248.4|203395.8|203245.8|203409.3|203259.3|203395.8|203245.8|10
1636517180000|2021-11-10 04:06:20|203395.1|203245.1|203397.6|203247.6|203397.6|203247.6|203392.6|203242.6|15
1636517190000|2021-11-10 04:06:30|203397.3|203247.3|203397|203247|203402.8|203252.8|203397|203247|9
1636517200000|2021-11-10 04:06:40|203397.5|203247.5|203397.1|203247.1|203397.5|203247.5|203397.1|203247.1|3
1636517210000|2021-11-10 04:06:50|203393.8|203243.8|203400|203250|203400|203250|203393.3|203243.3|7
1636517220000|2021-11-10 04:07:00|203399.7|203249.7|203398.1|203248.1|203404.8|203254.8|203398.1|203248.1|14
1636517230000|2021-11-10 04:07:10|203398.8|203248.8|203399.5|203249.5|203399.5|203249.5|203398.5|203248.5|10
1636517240000|2021-11-10 04:07:20|203403.4|203253.4|203392|203242|203403.4|203253.4|203392|203242|11
1636517250000|2021-11-10 04:07:30|203392.5|203242.5|203397.6|203247.6|203399.2|203249.2|203392|203242|16
1636517260000|2021-11-10 04:07:40|203397.1|203247.1|203398.7|203248.7|203398.7|203248.7|203397.1|203247.1|9
1636517270000|2021-11-10 04:07:50|203399.3|203249.3|203399.8|203249.8|203402.7|203252.7|203399.2|203249.2|10
1636517280000|2021-11-10 04:08:00|203400|203250|203400.5|203250.5|203400.5|203250.5|203400|203250|3
1636517290000|2021-11-10 04:08:10|203400|203250|203401.9|203251.9|203406.3|203256.3|203400|203250|6
1636517300000|2021-11-10 04:08:20|203402.3|203252.3|203398.4|203248.4|203402.6|203252.6|203398.4|203248.4|6
1636517310000|2021-11-10 04:08:30|203398.2|203248.2|203400.8|203250.8|203406.4|203256.4|203397.8|203247.8|8
1636517320000|2021-11-10 04:08:40|203401.4|203251.4|203401.7|203251.7|203406.1|203256.1|203400.3|203250.3|9
1636517330000|2021-11-10 04:08:50|203401.2|203251.2|203401.9|203251.9|203403.1|203253.1|203401.2|203251.2|5
1636517340000|2021-11-10 04:09:00|203403.1|203253.1|203407.3|203257.3|203407.3|203257.3|203403.1|203253.1|7
1636517350000|2021-11-10 04:09:10|203407|203257|203405.8|203255.8|203407|203257|203393.3|203243.3|9
1636517360000|2021-11-10 04:09:20|203403.5|203253.5|203406.1|203256.1|203406.1|203256.1|203403.5|203253.5|5
1636517370000|2021-11-10 04:09:30|203407.3|203257.3|203397.7|203247.7|203414.7|203264.7|203397.7|203247.7|8
1636517380000|2021-11-10 04:09:40|203403.6|203253.6|203436.4|203286.4|203440|203290|203402.9|203252.9|22
1636517390000|2021-11-10 04:09:50|203434.8|203284.8|203441.7|203291.7|203444.9|203294.9|203434.8|203284.8|16
1636517400000|2021-11-10 04:10:00|203442|203292|203438.4|203288.4|203443.9|203293.9|203437.8|203287.8|11
1636517410000|2021-11-10 04:10:10|203438.3|203288.3|203440.1|203290.1|203440.1|203290.1|203438.3|203288.3|13
1636517420000|2021-11-10 04:10:20|203445.7|203295.7|203442.7|203292.7|203445.7|203295.7|203442.7|203292.7|8
1636517430000|2021-11-10 04:10:30|203441.9|203291.9|203439.9|203289.9|203442.6|203292.6|203439.9|203289.9|11
1636517440000|2021-11-10 04:10:40|203440.5|203290.5|203444.7|203294.7|203445.3|203295.3|203440.5|203290.5|7
1636517450000|2021-11-10 04:10:50|203452.5|203302.5|203441.9|203291.9|203452.5|203302.5|203441.9|203291.9|8
1636517460000|2021-11-10 04:11:00|203441.8|203291.8|203440.4|203290.4|203441.8|203291.8|203440|203290|11
1636517470000|2021-11-10 04:11:10|203440.2|203290.2|203439.6|203289.6|203440.2|203290.2|203439.3|203289.3|8
1636517480000|2021-11-10 04:11:20|203445.2|203295.2|203442.5|203292.5|203445.2|203295.2|203442.5|203292.5|9
1636517490000|2021-11-10 04:11:30|203443.2|203293.2|203439.9|203289.9|203443.2|203293.2|203439.9|203289.9|7
1636517500000|2021-11-10 04:11:40|203449.8|203299.8|203442.7|203292.7|203449.8|203299.8|203442.4|203292.4|12
1636517510000|2021-11-10 04:11:50|203440.5|203290.5|203440.4|203290.4|203441.3|203291.3|203439.4|203289.4|10
1636517520000|2021-11-10 04:12:00|203450.4|203300.4|203443.9|203293.9|203450.4|203300.4|203443.6|203293.6|5
1636517530000|2021-11-10 04:12:10|203443.1|203293.1|203441.1|203291.1|203444.1|203294.1|203441.1|203291.1|8
1636517540000|2021-11-10 04:12:20|203438.9|203288.9|203443.7|203293.7|203443.7|203293.7|203438.6|203288.6|6
1636517550000|2021-11-10 04:12:30|203441.6|203291.6|203439.2|203289.2|203441.6|203291.6|203439.2|203289.2|6
1636517560000|2021-11-10 04:12:40|203438.9|203288.9|203434.3|203284.3|203439.9|203289.9|203433|203283|12
1636517570000|2021-11-10 04:12:50|203437|203287|203435.3|203285.3|203437|203287|203435.3|203285.3|7
1636517580000|2021-11-10 04:13:00|203435.7|203285.7|203438.8|203288.8|203439.1|203289.1|203434.9|203284.9|7
1636517590000|2021-11-10 04:13:10|203438.7|203288.7|203439|203289|203439|203289|203437.2|203287.2|9
1636517600000|2021-11-10 04:13:20|203436.5|203286.5|203440.6|203290.6|203445.5|203295.5|203436.5|203286.5|9
1636517610000|2021-11-10 04:13:30|203439.3|203289.3|203440.1|203290.1|203440.2|203290.2|203438.9|203288.9|13
1636517620000|2021-11-10 04:13:40|203439.5|203289.5|203439.7|203289.7|203440.9|203290.9|203439.4|203289.4|8
1636517630000|2021-11-10 04:13:50|203439.5|203289.5|203449.5|203299.5|203449.5|203299.5|203439.5|203289.5|3
1636517640000|2021-11-10 04:14:00|203446.7|203296.7|203432.3|203282.3|203446.7|203296.7|203431.8|203281.8|17
1636517650000|2021-11-10 04:14:10|203431.9|203281.9|203432.6|203282.6|203434.8|203284.8|203431.8|203281.8|19
1636517660000|2021-11-10 04:14:20|203434.4|203284.4|203441.3|203291.3|203442|203292|203434.4|203284.4|13
1636517670000|2021-11-10 04:14:30|203440.9|203290.9|203429.9|203279.9|203440.9|203290.9|203429.4|203279.4|18
1636517680000|2021-11-10 04:14:40|203430.1|203280.1|203429.7|203279.7|203432|203282|203429.2|203279.2|16
1636517690000|2021-11-10 04:14:50|203429.6|203279.6|203435.9|203285.9|203437.8|203287.8|203429.6|203279.6|6
1636517700000|2021-11-10 04:15:00|203435.6|203285.6|203401.6|203251.6|203435.6|203285.6|203401.6|203251.6|20
1636517710000|2021-11-10 04:15:10|203402.2|203252.2|203400.1|203250.1|203402.2|203252.2|203399.1|203249.1|13
1636517720000|2021-11-10 04:15:20|203400.9|203250.9|203400.2|203250.2|203401.1|203251.1|203393.7|203243.7|12
1636517730000|2021-11-10 04:15:30|203399.3|203249.3|203405|203255|203405.6|203255.6|203399.3|203249.3|8
1636517740000|2021-11-10 04:15:40|203403.5|203253.5|203403.6|203253.6|203403.7|203253.7|203403|203253|9
1636517750000|2021-11-10 04:15:50|203400.9|203250.9|203408.4|203258.4|203413.3|203263.3|203400.9|203250.9|7
1636517760000|2021-11-10 04:16:00|203407|203257|203404.6|203254.6|203407|203257|203403.6|203253.6|9
1636517770000|2021-11-10 04:16:10|203405.3|203255.3|203394.2|203244.2|203410.5|203260.5|203389.7|203239.7|18
1636517780000|2021-11-10 04:16:20|203394|203244|203394.2|203244.2|203394.9|203244.9|203394|203244|11
1636517790000|2021-11-10 04:16:30|203394.7|203244.7|203393.9|203243.9|203395.2|203245.2|203392.4|203242.4|12
1636517800000|2021-11-10 04:16:40|203393.7|203243.7|203397.9|203247.9|203403.2|203253.2|203393.4|203243.4|7
1636517810000|2021-11-10 04:16:50|203398.5|203248.5|203399|203249|203402.9|203252.9|203396|203246|16
1636517820000|2021-11-10 04:17:00|203399.2|203249.2|203400.6|203250.6|203400.7|203250.7|203398.8|203248.8|7
1636517830000|2021-11-10 04:17:10|203400.4|203250.4|203400.3|203250.3|203400.5|203250.5|203399.7|203249.7|10
1636517840000|2021-11-10 04:17:20|203400.6|203250.6|203403.2|203253.2|203408.7|203258.7|203400.5|203250.5|7
1636517850000|2021-11-10 04:17:30|203404.2|203254.2|203402.5|203252.5|203404.2|203254.2|203402.4|203252.4|6
1636517860000|2021-11-10 04:17:40|203407.2|203257.2|203403.8|203253.8|203407.6|203257.6|203403.8|203253.8|7
1636517870000|2021-11-10 04:17:50|203404.8|203254.8|203405.3|203255.3|203405.3|203255.3|203404.8|203254.8|2
1636517880000|2021-11-10 04:18:00|203401.2|203251.2|203395.9|203245.9|203401.2|203251.2|203395.7|203245.7|6
1636517890000|2021-11-10 04:18:10|203395.8|203245.8|203393.9|203243.9|203404.8|203254.8|203390.9|203240.9|14
1636517900000|2021-11-10 04:18:20|203393.4|203243.4|203394|203244|203394.1|203244.1|203393.3|203243.3|6
1636517910000|2021-11-10 04:18:30|203393.5|203243.5|203400.1|203250.1|203402.2|203252.2|203393.5|203243.5|8
1636517920000|2021-11-10 04:18:40|203400.2|203250.2|203399.8|203249.8|203400.2|203250.2|203398|203248|5
1636517930000|2021-11-10 04:18:50|203400.1|203250.1|203393.4|203243.4|203400.1|203250.1|203393.4|203243.4|5
1636517940000|2021-11-10 04:19:00|203393.3|203243.3|203395.5|203245.5|203404.4|203254.4|203392.8|203242.8|10
1636517950000|2021-11-10 04:19:10|203394.2|203244.2|203394|203244|203397.8|203247.8|203393.4|203243.4|9
1636517960000|2021-11-10 04:19:20|203393.3|203243.3|203394.4|203244.4|203394.4|203244.4|203393.3|203243.3|4
1636517970000|2021-11-10 04:19:30|203394.7|203244.7|203398.6|203248.6|203398.6|203248.6|203393|203243|9
1636517980000|2021-11-10 04:19:40|203397.1|203247.1|203390.9|203240.9|203397.1|203247.1|203390.8|203240.8|15
1636517990000|2021-11-10 04:19:50|203390.8|203240.8|203392.7|203242.7|203398.8|203248.8|203390.6|203240.6|14
1636518000000|2021-11-10 04:20:00|203392.5|203242.5|203394|203244|203394.7|203244.7|203392.4|203242.4|10
1636518010000|2021-11-10 04:20:10|203394.6|203244.6|203390.6|203240.6|203394.8|203244.8|203390.4|203240.4|14
1636518020000|2021-11-10 04:20:20|203390.9|203240.9|203397.1|203247.1|203397.9|203247.9|203390.3|203240.3|11
1636518030000|2021-11-10 04:20:30|203394.5|203244.5|203393.9|203243.9|203396|203246|203393.4|203243.4|5
1636518040000|2021-11-10 04:20:40|203392.1|203242.1|203397.3|203247.3|203397.3|203247.3|203392.1|203242.1|8
1636518050000|2021-11-10 04:20:50|203396.2|203246.2|203393.8|203243.8|203397.1|203247.1|203393.8|203243.8|9
1636518060000|2021-11-10 04:21:00|203395.5|203245.5|203393.8|203243.8|203400.1|203250.1|203392.7|203242.7|12
1636518070000|2021-11-10 04:21:10|203394|203244|203395.4|203245.4|203399|203249|203393.6|203243.6|14
1636518080000|2021-11-10 04:21:20|203394.4|203244.4|203397.3|203247.3|203398.2|203248.2|203394.4|203244.4|11
1636518090000|2021-11-10 04:21:30|203397.4|203247.4|203395.6|203245.6|203397.4|203247.4|203395|203245|13
1636518100000|2021-11-10 04:21:40|203394.8|203244.8|203397.5|203247.5|203402.2|203252.2|203391.9|203241.9|7
1636518110000|2021-11-10 04:21:50|203398.6|203248.6|203395.6|203245.6|203398.6|203248.6|203395.6|203245.6|8
1636518120000|2021-11-10 04:22:00|203395.1|203245.1|203393.4|203243.4|203395.6|203245.6|203393.2|203243.2|6
1636518130000|2021-11-10 04:22:10|203392.7|203242.7|203396.1|203246.1|203405.7|203255.7|203392.5|203242.5|17
1636518140000|2021-11-10 04:22:20|203396.6|203246.6|203402.4|203252.4|203402.9|203252.9|203395.5|203245.5|16
1636518150000|2021-11-10 04:22:30|203402|203252|203402.4|203252.4|203402.4|203252.4|203402|203252|7
1636518160000|2021-11-10 04:22:40|203402.7|203252.7|203407|203257|203408.2|203258.2|203402.7|203252.7|9
1636518170000|2021-11-10 04:22:50|203406.4|203256.4|203404.5|203254.5|203406.4|203256.4|203404.5|203254.5|5
1636518180000|2021-11-10 04:23:00|203405|203255|203406.4|203256.4|203408.4|203258.4|203404.1|203254.1|7
1636518190000|2021-11-10 04:23:10|203406.5|203256.5|203403.5|203253.5|203406.5|203256.5|203401.6|203251.6|8
1636518200000|2021-11-10 04:23:20|203403.3|203253.3|203405.8|203255.8|203410.9|203260.9|203402.2|203252.2|11
1636518210000|2021-11-10 04:23:30|203406|203256|203405.5|203255.5|203406|203256|203405.4|203255.4|4
1636518220000|2021-11-10 04:23:40|203406|203256|203402.4|203252.4|203406|203256|203402.4|203252.4|4
1636518230000|2021-11-10 04:23:50|203401.7|203251.7|203409.3|203259.3|203410.2|203260.2|203401.4|203251.4|6
1636518240000|2021-11-10 04:24:00|203419|203269|203402.5|203252.5|203419|203269|203401.6|203251.6|13
1636518250000|2021-11-10 04:24:10|203403|203253|203403.1|203253.1|203403.1|203253.1|203401.5|203251.5|9
1636518260000|2021-11-10 04:24:20|203401|203251|203411|203261|203411|203261|203401|203251|8
1636518270000|2021-11-10 04:24:30|203410.1|203260.1|203401.6|203251.6|203410.1|203260.1|203401.6|203251.6|4
1636518280000|2021-11-10 04:24:40|203402.7|203252.7|203405.4|203255.4|203411|203261|203402.7|203252.7|9
1636518290000|2021-11-10 04:24:50|203405.1|203255.1|203400.9|203250.9|203412|203262|203399.9|203249.9|12
1636518300000|2021-11-10 04:25:00|203400.8|203250.8|203403.1|203253.1|203407.2|203257.2|203400.8|203250.8|14
1636518310000|2021-11-10 04:25:10|203404.1|203254.1|203402.1|203252.1|203404.5|203254.5|203402|203252|12
1636518320000|2021-11-10 04:25:20|203401.7|203251.7|203402.2|203252.2|203406.5|203256.5|203401.3|203251.3|13
1636518330000|2021-11-10 04:25:30|203402.3|203252.3|203403.9|203253.9|203403.9|203253.9|203402.3|203252.3|6
1636518340000|2021-11-10 04:25:40|203404|203254|203403|203253|203408.7|203258.7|203403|203253|7
1636518350000|2021-11-10 04:25:50|203400.2|203250.2|203400.1|203250.1|203400.6|203250.6|203400.1|203250.1|5
1636518360000|2021-11-10 04:26:00|203400.3|203250.3|203401.1|203251.1|203416.1|203266.1|203399.8|203249.8|13
1636518370000|2021-11-10 04:26:10|203401.9|203251.9|203402.1|203252.1|203404.8|203254.8|203401.9|203251.9|11
1636518380000|2021-11-10 04:26:20|203403.8|203253.8|203405.3|203255.3|203408.8|203258.8|203402.3|203252.3|8
1636518390000|2021-11-10 04:26:30|203406.7|203256.7|203399.4|203249.4|203406.7|203256.7|203399.4|203249.4|12
1636518400000|2021-11-10 04:26:40|203409.1|203259.1|203404.9|203254.9|203409.1|203259.1|203403.1|203253.1|8
1636518410000|2021-11-10 04:26:50|203403.2|203253.2|203402.2|203252.2|203403.2|203253.2|203399.4|203249.4|15
1636518420000|2021-11-10 04:27:00|203402.3|203252.3|203404.1|203254.1|203404.1|203254.1|203401.6|203251.6|13
1636518430000|2021-11-10 04:27:10|203399.7|203249.7|203397.1|203247.1|203402|203252|203395.6|203245.6|16
1636518440000|2021-11-10 04:27:20|203397|203247|203397.4|203247.4|203397.9|203247.9|203394.7|203244.7|13
1636518450000|2021-11-10 04:27:30|203397.3|203247.3|203400|203250|203400.1|203250.1|203396.5|203246.5|14
1636518460000|2021-11-10 04:27:40|203400.4|203250.4|203403.1|203253.1|203406.7|203256.7|203398.5|203248.5|15
1636518470000|2021-11-10 04:27:50|203404|203254|203396.4|203246.4|203404|203254|203396.2|203246.2|6
1636518480000|2021-11-10 04:28:00|203399.9|203249.9|203401.9|203251.9|203401.9|203251.9|203399.3|203249.3|8
1636518490000|2021-11-10 04:28:10|203402.1|203252.1|203405.5|203255.5|203405.9|203255.9|203401.7|203251.7|10
1636518500000|2021-11-10 04:28:20|203405|203255|203428.2|203278.2|203431.1|203281.1|203405|203255|10
1636518510000|2021-11-10 04:28:30|203427|203277|203418|203268|203428.3|203278.3|203416.7|203266.7|14
1636518520000|2021-11-10 04:28:40|203416.3|203266.3|203407.1|203257.1|203416.3|203266.3|203405.8|203255.8|20
1636518530000|2021-11-10 04:28:50|203408|203258|203403.2|203253.2|203408|203258|203402.6|203252.6|5
1636518540000|2021-11-10 04:29:00|203402.8|203252.8|203406.8|203256.8|203409.4|203259.4|203402.8|203252.8|8
1636518550000|2021-11-10 04:29:10|203406.3|203256.3|203401.8|203251.8|203406.3|203256.3|203401.4|203251.4|12
1636518560000|2021-11-10 04:29:20|203401.5|203251.5|203401.4|203251.4|203403|203253|203400.3|203250.3|10
1636518570000|2021-11-10 04:29:30|203402|203252|203406.9|203256.9|203408.3|203258.3|203401.2|203251.2|9
1636518580000|2021-11-10 04:29:40|203407.5|203257.5|203401.2|203251.2|203407.5|203257.5|203400|203250|10
1636518590000|2021-11-10 04:29:50|203401.8|203251.8|203403.1|203253.1|203403.4|203253.4|203401.8|203251.8|7
1636518600000|2021-11-10 04:30:00|203407.9|203257.9|203406.7|203256.7|203408.3|203258.3|203404.2|203254.2|19
1636518610000|2021-11-10 04:30:10|203406.2|203256.2|203408.3|203258.3|203408.3|203258.3|203405.3|203255.3|13
1636518620000|2021-11-10 04:30:20|203407.9|203257.9|203408.7|203258.7|203412.1|203262.1|203407.9|203257.9|10
1636518630000|2021-11-10 04:30:30|203408.1|203258.1|203410.1|203260.1|203412|203262|203407.2|203257.2|12
1636518640000|2021-11-10 04:30:40|203409.4|203259.4|203409.9|203259.9|203410.1|203260.1|203409.3|203259.3|5
1636518650000|2021-11-10 04:30:50|203410.3|203260.3|203408.2|203258.2|203410.3|203260.3|203401|203251|11
1636518660000|2021-11-10 04:31:00|203409.3|203259.3|203410.9|203260.9|203415.5|203265.5|203408.7|203258.7|11
1636518670000|2021-11-10 04:31:10|203414.1|203264.1|203406|203256|203414.2|203264.2|203400.5|203250.5|13
1636518680000|2021-11-10 04:31:20|203405.3|203255.3|203404.5|203254.5|203408.2|203258.2|203400.5|203250.5|19
1636518690000|2021-11-10 04:31:30|203404.3|203254.3|203404.7|203254.7|203408.9|203258.9|203403.4|203253.4|15
1636518700000|2021-11-10 04:31:40|203404.6|203254.6|203407.1|203257.1|203407.2|203257.2|203404|203254|12
1636518710000|2021-11-10 04:31:50|203407|203257|203401|203251|203407.2|203257.2|203401|203251|8
1636518720000|2021-11-10 04:32:00|203401.1|203251.1|203400.5|203250.5|203404|203254|203399.5|203249.5|16
1636518730000|2021-11-10 04:32:10|203400.4|203250.4|203403.4|203253.4|203403.4|203253.4|203399.9|203249.9|11
1636518740000|2021-11-10 04:32:20|203403|203253|203401.8|203251.8|203403|203253|203401|203251|10
1636518750000|2021-11-10 04:32:30|203404.6|203254.6|203394.3|203244.3|203408.1|203258.1|203394.2|203244.2|17
1636518760000|2021-11-10 04:32:40|203394.1|203244.1|203394.4|203244.4|203394.9|203244.9|203393.9|203243.9|15
1636518770000|2021-11-10 04:32:50|203402.4|203252.4|203397.1|203247.1|203402.4|203252.4|203397.1|203247.1|13
1636518780000|2021-11-10 04:33:00|203397.8|203247.8|203394.7|203244.7|203402.5|203252.5|203394.6|203244.6|16
1636518790000|2021-11-10 04:33:10|203395.8|203245.8|203395.5|203245.5|203396.3|203246.3|203395.2|203245.2|10
1636518800000|2021-11-10 04:33:20|203395.2|203245.2|203400|203250|203403.1|203253.1|203395.2|203245.2|11
1636518810000|2021-11-10 04:33:30|203400.2|203250.2|203394.9|203244.9|203400.3|203250.3|203394.9|203244.9|9
1636518820000|2021-11-10 04:33:40|203395.3|203245.3|203395.8|203245.8|203395.9|203245.9|203395.3|203245.3|5
1636518830000|2021-11-10 04:33:50|203395.7|203245.7|203401|203251|203402.1|203252.1|203395.4|203245.4|8
1636518840000|2021-11-10 04:34:00|203401.3|203251.3|203396.4|203246.4|203401.3|203251.3|203396.2|203246.2|10
1636518850000|2021-11-10 04:34:10|203396.3|203246.3|203399.4|203249.4|203405.1|203255.1|203396.3|203246.3|8
1636518860000|2021-11-10 04:34:20|203399.6|203249.6|203395.9|203245.9|203399.6|203249.6|203393.8|203243.8|10
1636518870000|2021-11-10 04:34:30|203393.9|203243.9|203399.5|203249.5|203404.8|203254.8|203393.9|203243.9|9
1636518880000|2021-11-10 04:34:40|203399.4|203249.4|203397.6|203247.6|203399.4|203249.4|203397.2|203247.2|9
1636518890000|2021-11-10 04:34:50|203398|203248|203400.9|203250.9|203402.8|203252.8|203397.7|203247.7|9
1636518900000|2021-11-10 04:35:00|203400.5|203250.5|203394.3|203244.3|203400.5|203250.5|203394.3|203244.3|8
1636518910000|2021-11-10 04:35:10|203394.1|203244.1|203395.7|203245.7|203396|203246|203390.8|203240.8|15
1636518920000|2021-11-10 04:35:20|203396.6|203246.6|203393.3|203243.3|203396.6|203246.6|203391.1|203241.1|9
1636518930000|2021-11-10 04:35:30|203393.4|203243.4|203393.1|203243.1|203394.5|203244.5|203393.1|203243.1|12
1636518940000|2021-11-10 04:35:40|203391.8|203241.8|203393.9|203243.9|203399.3|203249.3|203391.3|203241.3|10
1636518950000|2021-11-10 04:35:50|203392.9|203242.9|203393.1|203243.1|203393.1|203243.1|203391.1|203241.1|10
1636518960000|2021-11-10 04:36:00|203393|203243|203392.7|203242.7|203393.2|203243.2|203391.4|203241.4|8
1636518970000|2021-11-10 04:36:10|203392.6|203242.6|203395.5|203245.5|203399.9|203249.9|203392.6|203242.6|5
1636518980000|2021-11-10 04:36:20|203395.8|203245.8|203392.5|203242.5|203395.8|203245.8|203392.5|203242.5|9
1636518990000|2021-11-10 04:36:30|203392.4|203242.4|203392.2|203242.2|203392.5|203242.5|203392.2|203242.2|6
1636519000000|2021-11-10 04:36:40|203392.3|203242.3|203398.2|203248.2|203400.6|203250.6|203392.3|203242.3|8
1636519010000|2021-11-10 04:36:50|203399|203249|203398.7|203248.7|203399|203249|203396.7|203246.7|7
1636519020000|2021-11-10 04:37:00|203397.8|203247.8|203395.7|203245.7|203400.4|203250.4|203392.3|203242.3|13
1636519030000|2021-11-10 04:37:10|203395.8|203245.8|203390.4|203240.4|203395.8|203245.8|203390.1|203240.1|10
1636519040000|2021-11-10 04:37:20|203390.5|203240.5|203395.6|203245.6|203402.5|203252.5|203390.5|203240.5|5
1636519050000|2021-11-10 04:37:30|203396.4|203246.4|203391.8|203241.8|203396.4|203246.4|203388.8|203238.8|11
1636519060000|2021-11-10 04:37:40|203391.6|203241.6|203391.8|203241.8|203392.1|203242.1|203391.6|203241.6|4
1636519070000|2021-11-10 04:37:50|203391.2|203241.2|203397.1|203247.1|203398.8|203248.8|203391.2|203241.2|12
1636519080000|2021-11-10 04:38:00|203397.4|203247.4|203395.8|203245.8|203397.4|203247.4|203395.2|203245.2|8
1636519090000|2021-11-10 04:38:10|203396.4|203246.4|203397.8|203247.8|203403.2|203253.2|203395.3|203245.3|9
1636519100000|2021-11-10 04:38:20|203398.6|203248.6|203394.3|203244.3|203398.6|203248.6|203394.3|203244.3|4
1636519110000|2021-11-10 04:38:30|203394.1|203244.1|203395.8|203245.8|203396.6|203246.6|203394|203244|10
1636519120000|2021-11-10 04:38:40|203395.6|203245.6|203397.8|203247.8|203400.8|203250.8|203395.1|203245.1|12
1636519130000|2021-11-10 04:38:50|203398.4|203248.4|203399|203249|203399|203249|203397.5|203247.5|7
1636519140000|2021-11-10 04:39:00|203395|203245|203398.5|203248.5|203403.7|203253.7|203395|203245|7
1636519150000|2021-11-10 04:39:10|203399.7|203249.7|203393.5|203243.5|203399.7|203249.7|203393.5|203243.5|9
1636519160000|2021-11-10 04:39:20|203393.9|203243.9|203399.8|203249.8|203405|203255|203393.5|203243.5|9
1636519170000|2021-11-10 04:39:30|203398.3|203248.3|203397.8|203247.8|203399.9|203249.9|203397.8|203247.8|4
1636519180000|2021-11-10 04:39:40|203398|203248|203394.1|203244.1|203398|203248|203394.1|203244.1|7
1636519190000|2021-11-10 04:39:50|203394.6|203244.6|203396.5|203246.5|203404.9|203254.9|203393.7|203243.7|8
1636519200000|2021-11-10 04:40:00|203392.4|203242.4|203391.5|203241.5|203394.4|203244.4|203388.8|203238.8|11
1636519210000|2021-11-10 04:40:10|203392|203242|203392.5|203242.5|203392.5|203242.5|203391.7|203241.7|8
1636519220000|2021-11-10 04:40:20|203392.7|203242.7|203398.1|203248.1|203400.6|203250.6|203392.5|203242.5|7
1636519230000|2021-11-10 04:40:30|203397.1|203247.1|203398.4|203248.4|203398.7|203248.7|203396.9|203246.9|6
1636519240000|2021-11-10 04:40:40|203397.6|203247.6|203400.4|203250.4|203405.7|203255.7|203397.6|203247.6|4
1636519250000|2021-11-10 04:40:50|203401.7|203251.7|203398.7|203248.7|203401.7|203251.7|203398.7|203248.7|3
1636519260000|2021-11-10 04:41:00|203392.7|203242.7|203393.7|203243.7|203403.2|203253.2|203390.3|203240.3|15
1636519270000|2021-11-10 04:41:10|203392.6|203242.6|203395.4|203245.4|203395.4|203245.4|203392.3|203242.3|9
1636519280000|2021-11-10 04:41:20|203395.3|203245.3|203394.1|203244.1|203395.3|203245.3|203394.1|203244.1|5
1636519290000|2021-11-10 04:41:30|203393.7|203243.7|203397.3|203247.3|203404.7|203254.7|203393|203243|14
1636519300000|2021-11-10 04:41:40|203397.2|203247.2|203398.4|203248.4|203398.9|203248.9|203392.5|203242.5|18
1636519310000|2021-11-10 04:41:50|203398.2|203248.2|203394.8|203244.8|203398.2|203248.2|203393.6|203243.6|10
1636519320000|2021-11-10 04:42:00|203394.6|203244.6|203401.2|203251.2|203402.9|203252.9|203394.1|203244.1|8
1636519330000|2021-11-10 04:42:10|203398.3|203248.3|203399.2|203249.2|203399.2|203249.2|203398.3|203248.3|3
1636519340000|2021-11-10 04:42:20|203398.5|203248.5|203395.1|203245.1|203399.7|203249.7|203394.5|203244.5|7
1636519350000|2021-11-10 04:42:30|203395.4|203245.4|203396.5|203246.5|203409.4|203259.4|203385.3|203235.3|12
1636519360000|2021-11-10 04:42:40|203394.7|203244.7|203402.3|203252.3|203402.9|203252.9|203394.7|203244.7|14
1636519370000|2021-11-10 04:42:50|203401.3|203251.3|203403.9|203253.9|203405.6|203255.6|203399.3|203249.3|11
1636519380000|2021-11-10 04:43:00|203404.4|203254.4|203403.3|203253.3|203404.6|203254.6|203403.3|203253.3|7
1636519390000|2021-11-10 04:43:10|203403.2|203253.2|203399.7|203249.7|203403.2|203253.2|203399.7|203249.7|8
1636519400000|2021-11-10 04:43:20|203400|203250|203402.4|203252.4|203403.1|203253.1|203397.7|203247.7|14
1636519410000|2021-11-10 04:43:30|203401.5|203251.5|203403.2|203253.2|203403.2|203253.2|203401.2|203251.2|9
1636519420000|2021-11-10 04:43:40|203403|203253|203394.2|203244.2|203403.5|203253.5|203394.2|203244.2|7
1636519430000|2021-11-10 04:43:50|203393.5|203243.5|203391.8|203241.8|203394.4|203244.4|203387|203237|22
1636519440000|2021-11-10 04:44:00|203391.7|203241.7|203392.5|203242.5|203392.5|203242.5|203391.7|203241.7|10
1636519450000|2021-11-10 04:44:10|203392.2|203242.2|203396.2|203246.2|203404.9|203254.9|203392.2|203242.2|22
1636519460000|2021-11-10 04:44:20|203397|203247|203399.8|203249.8|203400.1|203250.1|203397|203247|7
1636519470000|2021-11-10 04:44:30|203399.7|203249.7|203405.3|203255.3|203405.4|203255.4|203399.7|203249.7|11
1636519480000|2021-11-10 04:44:40|203405.5|203255.5|203404.4|203254.4|203405.5|203255.5|203404.4|203254.4|6
1636519490000|2021-11-10 04:44:50|203405|203255|203401.3|203251.3|203405.2|203255.2|203401.3|203251.3|5
1636519500000|2021-11-10 04:45:00|203401.6|203251.6|203405.8|203255.8|203408|203258|203401.6|203251.6|6
1636519510000|2021-11-10 04:45:10|203406.4|203256.4|203402.1|203252.1|203406.4|203256.4|203402.1|203252.1|6
1636519520000|2021-11-10 04:45:20|203401.8|203251.8|203400.5|203250.5|203402.7|203252.7|203400.5|203250.5|8
1636519530000|2021-11-10 04:45:30|203399.7|203249.7|203406.3|203256.3|203406.7|203256.7|203399.7|203249.7|5
1636519540000|2021-11-10 04:45:40|203406.2|203256.2|203404.2|203254.2|203406.8|203256.8|203403.7|203253.7|13
1636519550000|2021-11-10 04:45:50|203406.4|203256.4|203404.7|203254.7|203406.4|203256.4|203404.7|203254.7|4
1636519560000|2021-11-10 04:46:00|203404.8|203254.8|203407|203257|203408.8|203258.8|203403.7|203253.7|5
1636519570000|2021-11-10 04:46:10|203406.6|203256.6|203405.5|203255.5|203407.7|203257.7|203405.5|203255.5|5
1636519580000|2021-11-10 04:46:20|203405.6|203255.6|203405.8|203255.8|203408.4|203258.4|203404.8|203254.8|9
1636519590000|2021-11-10 04:46:30|203404.9|203254.9|203406.1|203256.1|203406.3|203256.3|203404.9|203254.9|5
1636519600000|2021-11-10 04:46:40|203409.8|203259.8|203405.7|203255.7|203409.8|203259.8|203405.4|203255.4|6
1636519610000|2021-11-10 04:46:50|203406.1|203256.1|203402.6|203252.6|203406.1|203256.1|203401.1|203251.1|5
1636519620000|2021-11-10 04:47:00|203403|203253|203403|203253|203403|203253|203403|203253|1
1636519630000|2021-11-10 04:47:10|203396.3|203246.3|203399|203249|203404.2|203254.2|203394.7|203244.7|19
1636519640000|2021-11-10 04:47:20|203398.8|203248.8|203398.8|203248.8|203398.9|203248.9|203397.6|203247.6|8
1636519650000|2021-11-10 04:47:30|203399.2|203249.2|203400.7|203250.7|203403.6|203253.6|203399.2|203249.2|15
1636519660000|2021-11-10 04:47:40|203401.4|203251.4|203403.5|203253.5|203403.5|203253.5|203400.5|203250.5|11
1636519670000|2021-11-10 04:47:50|203403.9|203253.9|203405|203255|203406.7|203256.7|203403.9|203253.9|10
1636519680000|2021-11-10 04:48:00|203405.5|203255.5|203429.2|203279.2|203432.4|203282.4|203404.7|203254.7|15
1636519690000|2021-11-10 04:48:10|203429.9|203279.9|203421.7|203271.7|203430.3|203280.3|203418.7|203268.7|23
1636519700000|2021-11-10 04:48:20|203421.9|203271.9|203421.5|203271.5|203421.9|203271.9|203420|203270|15
1636519710000|2021-11-10 04:48:30|203421.6|203271.6|203423.9|203273.9|203424.8|203274.8|203420.9|203270.9|16
1636519720000|2021-11-10 04:48:40|203424.1|203274.1|203424.1|203274.1|203424.4|203274.4|203423.8|203273.8|8
1636519730000|2021-11-10 04:48:50|203423.1|203273.1|203421|203271|203423.8|203273.8|203420.7|203270.7|16
1636519740000|2021-11-10 04:49:00|203421.9|203271.9|203426.7|203276.7|203426.7|203276.7|203421|203271|11
1636519750000|2021-11-10 04:49:10|203425.1|203275.1|203421|203271|203425.1|203275.1|203420.9|203270.9|9
1636519760000|2021-11-10 04:49:20|203422.3|203272.3|203425.1|203275.1|203426.4|203276.4|203420.7|203270.7|10
1636519770000|2021-11-10 04:49:30|203424.8|203274.8|203423.5|203273.5|203424.8|203274.8|203422.1|203272.1|10
1636519780000|2021-11-10 04:49:40|203422.4|203272.4|203424.4|203274.4|203425.5|203275.5|203420.6|203270.6|9
1636519790000|2021-11-10 04:49:50|203425|203275|203423.7|203273.7|203425|203275|203423.7|203273.7|6
1636519800000|2021-11-10 04:50:00|203424.3|203274.3|203424.4|203274.4|203426.8|203276.8|203424.1|203274.1|7
1636519810000|2021-11-10 04:50:10|203424.3|203274.3|203422.4|203272.4|203424.3|203274.3|203422.2|203272.2|11
1636519820000|2021-11-10 04:50:20|203422.1|203272.1|203422.8|203272.8|203423.4|203273.4|203422.1|203272.1|7
1636519830000|2021-11-10 04:50:30|203421.8|203271.8|203423.6|203273.6|203426.8|203276.8|203420.6|203270.6|17
1636519840000|2021-11-10 04:50:40|203420.4|203270.4|203419.3|203269.3|203421.1|203271.1|203418.2|203268.2|18
1636519850000|2021-11-10 04:50:50|203418.3|203268.3|203420.3|203270.3|203420.7|203270.7|203418.3|203268.3|4
1636519860000|2021-11-10 04:51:00|203420.6|203270.6|203425.1|203275.1|203427|203277|203420.2|203270.2|6
1636519870000|2021-11-10 04:51:10|203423.7|203273.7|203422|203272|203423.7|203273.7|203420.9|203270.9|7
1636519880000|2021-11-10 04:51:20|203422.6|203272.6|203428|203278|203428|203278|203417.6|203267.6|9
1636519890000|2021-11-10 04:51:30|203426|203276|203419.7|203269.7|203426|203276|203419.7|203269.7|10
1636519900000|2021-11-10 04:51:40|203419.8|203269.8|203401.1|203251.1|203419.9|203269.9|203401.1|203251.1|17
1636519910000|2021-11-10 04:51:50|203401.6|203251.6|203397.3|203247.3|203408.9|203258.9|203394.9|203244.9|18
1636519920000|2021-11-10 04:52:00|203398.5|203248.5|203394.8|203244.8|203399.2|203249.2|203394.8|203244.8|11
1636519930000|2021-11-10 04:52:10|203394.9|203244.9|203399.9|203249.9|203400.3|203250.3|203394.6|203244.6|9
1636519940000|2021-11-10 04:52:20|203399.3|203249.3|203398.5|203248.5|203399.5|203249.5|203398.5|203248.5|9
1636519950000|2021-11-10 04:52:30|203398.4|203248.4|203396.9|203246.9|203402.9|203252.9|203396.9|203246.9|6
1636519960000|2021-11-10 04:52:40|203397.7|203247.7|203395|203245|203397.9|203247.9|203394.9|203244.9|11
1636519970000|2021-11-10 04:52:50|203396|203246|203394.2|203244.2|203396|203246|203394.2|203244.2|6
1636519980000|2021-11-10 04:53:00|203394.8|203244.8|203400|203250|203400|203250|203394.2|203244.2|9
1636519990000|2021-11-10 04:53:10|203399.1|203249.1|203395.2|203245.2|203400.2|203250.2|203395.1|203245.1|8
1636520000000|2021-11-10 04:53:20|203395.5|203245.5|203394.9|203244.9|203395.5|203245.5|203394|203244|7
1636520010000|2021-11-10 04:53:30|203394.7|203244.7|203394.6|203244.6|203397|203247|203394.2|203244.2|14
1636520020000|2021-11-10 04:53:40|203395|203245|203393.2|203243.2|203395|203245|203392.9|203242.9|10
1636520030000|2021-11-10 04:53:50|203393.5|203243.5|203400.2|203250.2|203402.2|203252.2|203393|203243|11
1636520040000|2021-11-10 04:54:00|203400.3|203250.3|203394.6|203244.6|203400.3|203250.3|203392.7|203242.7|17
1636520050000|2021-11-10 04:54:10|203394.3|203244.3|203394.6|203244.6|203394.6|203244.6|203394.2|203244.2|6
1636520060000|2021-11-10 04:54:20|203395.1|203245.1|203402|203252|203402|203252|203395.1|203245.1|10
1636520070000|2021-11-10 04:54:30|203401.7|203251.7|203398.4|203248.4|203401.7|203251.7|203398.4|203248.4|4
1636520080000|2021-11-10 04:54:40|203398.3|203248.3|203403.9|203253.9|203403.9|203253.9|203392.3|203242.3|11
1636520090000|2021-11-10 04:54:50|203399.4|203249.4|203397.6|203247.6|203399.4|203249.4|203396|203246|9
1636520100000|2021-11-10 04:55:00|203397.1|203247.1|203397.3|203247.3|203400.6|203250.6|203396.5|203246.5|11
1636520110000|2021-11-10 04:55:10|203395.4|203245.4|203401.4|203251.4|203401.4|203251.4|203394.4|203244.4|6
1636520120000|2021-11-10 04:55:20|203400.2|203250.2|203398.7|203248.7|203400.2|203250.2|203398.2|203248.2|8
1636520130000|2021-11-10 04:55:30|203399.1|203249.1|203397.3|203247.3|203399.1|203249.1|203397|203247|9
1636520140000|2021-11-10 04:55:40|203397.2|203247.2|203406.6|203256.6|203406.6|203256.6|203397|203247|13
1636520150000|2021-11-10 04:55:50|203404.8|203254.8|203408.5|203258.5|203409.4|203259.4|203403.1|203253.1|12
1636520160000|2021-11-10 04:56:00|203408.6|203258.6|203398.6|203248.6|203408.6|203258.6|203393.9|203243.9|14
1636520170000|2021-11-10 04:56:10|203400.2|203250.2|203401.1|203251.1|203401.1|203251.1|203396.5|203246.5|9
1636520180000|2021-11-10 04:56:20|203400.9|203250.9|203402.3|203252.3|203403.7|203253.7|203398.8|203248.8|11
1636520190000|2021-11-10 04:56:30|203402.5|203252.5|203403|203253|203404.1|203254.1|203402.5|203252.5|9
1636520200000|2021-11-10 04:56:40|203403.3|203253.3|203400.6|203250.6|203403.3|203253.3|203400.6|203250.6|7
1636520210000|2021-11-10 04:56:50|203405.4|203255.4|203407.4|203257.4|203408.2|203258.2|203404.8|203254.8|11
1636520220000|2021-11-10 04:57:00|203407.8|203257.8|203405.4|203255.4|203407.8|203257.8|203403.9|203253.9|7
1636520230000|2021-11-10 04:57:10|203405.1|203255.1|203400|203250|203405.7|203255.7|203399.7|203249.7|12
1636520240000|2021-11-10 04:57:20|203398.5|203248.5|203399.2|203249.2|203401|203251|203398.5|203248.5|10
1636520250000|2021-11-10 04:57:30|203399.6|203249.6|203394.6|203244.6|203399.6|203249.6|203393.3|203243.3|11
1636520260000|2021-11-10 04:57:40|203394.4|203244.4|203397.2|203247.2|203400.5|203250.5|203394.4|203244.4|9
1636520270000|2021-11-10 04:57:50|203397.6|203247.6|203395.9|203245.9|203397.6|203247.6|203395.9|203245.9|8
1636520280000|2021-11-10 04:58:00|203395.7|203245.7|203397.8|203247.8|203398|203248|203390.8|203240.8|13
1636520290000|2021-11-10 04:58:10|203396.9|203246.9|203393.4|203243.4|203397|203247|203393.4|203243.4|17
1636520300000|2021-11-10 04:58:20|203392.9|203242.9|203393.1|203243.1|203393.8|203243.8|203391.6|203241.6|8
1636520310000|2021-11-10 04:58:30|203393.5|203243.5|203398.6|203248.6|203398.6|203248.6|203392.9|203242.9|11
1636520320000|2021-11-10 04:58:40|203399.7|203249.7|203391.9|203241.9|203399.7|203249.7|203391.3|203241.3|8
1636520330000|2021-11-10 04:58:50|203392.1|203242.1|203398.9|203248.9|203398.9|203248.9|203391.1|203241.1|15
1636520340000|2021-11-10 04:59:00|203396.7|203246.7|203387.2|203237.2|203396.7|203246.7|203387.2|203237.2|17
1636520350000|2021-11-10 04:59:10|203387.5|203237.5|203387|203237|203388.1|203238.1|203386.7|203236.7|10
1636520360000|2021-11-10 04:59:20|203386.9|203236.9|203398.3|203248.3|203398.3|203248.3|203386.9|203236.9|8
1636520370000|2021-11-10 04:59:30|203395.7|203245.7|203393.7|203243.7|203395.7|203245.7|203393.6|203243.6|7
1636520380000|2021-11-10 04:59:40|203389.9|203239.9|203394.2|203244.2|203394.2|203244.2|203389.2|203239.2|8
1636520390000|2021-11-10 04:59:50|203394.6|203244.6|203398.8|203248.8|203398.8|203248.8|203394.6|203244.6|11
1636520400000|2021-11-10 05:00:00|203397.8|203247.8|203397|203247|203398.2|203248.2|203397|203247|14
1636520410000|2021-11-10 05:00:10|203397.1|203247.1|203395.1|203245.1|203399.3|203249.3|203393.3|203243.3|13
1636520420000|2021-11-10 05:00:20|203394.9|203244.9|203390.3|203240.3|203394.9|203244.9|203390|203240|10
1636520430000|2021-11-10 05:00:30|203390.1|203240.1|203395.8|203245.8|203395.8|203245.8|203390.1|203240.1|16
1636520440000|2021-11-10 05:00:40|203394.1|203244.1|203391.6|203241.6|203394.3|203244.3|203391.3|203241.3|14
1636520450000|2021-11-10 05:00:50|203392|203242|203391.9|203241.9|203393.9|203243.9|203391.2|203241.2|15
1636520460000|2021-11-10 05:01:00|203392.1|203242.1|203389.9|203239.9|203392.9|203242.9|203389.5|203239.5|14
1636520470000|2021-11-10 05:01:10|203390.1|203240.1|203389.2|203239.2|203391.5|203241.5|203388|203238|16
1636520480000|2021-11-10 05:01:20|203389.1|203239.1|203394.7|203244.7|203394.7|203244.7|203388.4|203238.4|11
1636520490000|2021-11-10 05:01:30|203393.1|203243.1|203391.1|203241.1|203393.6|203243.6|203390.6|203240.6|11
1636520500000|2021-11-10 05:01:40|203391.2|203241.2|203393|203243|203403.7|203253.7|203389.3|203239.3|16
1636520510000|2021-11-10 05:01:50|203389.3|203239.3|203388.3|203238.3|203391.8|203241.8|203386.9|203236.9|13
1636520520000|2021-11-10 05:02:00|203388.6|203238.6|203394.2|203244.2|203394.2|203244.2|203387.7|203237.7|15
1636520530000|2021-11-10 05:02:10|203392.8|203242.8|203392.1|203242.1|203395.2|203245.2|203392.1|203242.1|16
1636520540000|2021-11-10 05:02:20|203392.5|203242.5|203391|203241|203392.5|203242.5|203390.7|203240.7|11
1636520550000|2021-11-10 05:02:30|203390.8|203240.8|203397.2|203247.2|203397.2|203247.2|203390.7|203240.7|8
1636520560000|2021-11-10 05:02:40|203395.8|203245.8|203392.8|203242.8|203395.8|203245.8|203391.8|203241.8|12
1636520570000|2021-11-10 05:02:50|203391|203241|203391.7|203241.7|203391.8|203241.8|203390.5|203240.5|6
1636520580000|2021-11-10 05:03:00|203391.3|203241.3|203397.8|203247.8|203397.8|203247.8|203391.3|203241.3|8
1636520590000|2021-11-10 05:03:10|203397.4|203247.4|203389.9|203239.9|203397.4|203247.4|203388.4|203238.4|19
1636520600000|2021-11-10 05:03:20|203389.3|203239.3|203394.7|203244.7|203395.3|203245.3|203389.2|203239.2|17
1636520610000|2021-11-10 05:03:30|203393.8|203243.8|203397.6|203247.6|203398.4|203248.4|203392.6|203242.6|21
1636520620000|2021-11-10 05:03:40|203397.7|203247.7|203398.7|203248.7|203400.3|203250.3|203397.7|203247.7|17
1636520630000|2021-11-10 05:03:50|203398.6|203248.6|203397.1|203247.1|203399.9|203249.9|203395.6|203245.6|17
1636520640000|2021-11-10 05:04:00|203397.3|203247.3|203404|203254|203404|203254|203397.3|203247.3|4
1636520650000|2021-11-10 05:04:10|203401.3|203251.3|203394.9|203244.9|203401.3|203251.3|203394.1|203244.1|14
1636520660000|2021-11-10 05:04:20|203395.6|203245.6|203401.5|203251.5|203402.5|203252.5|203395.1|203245.1|20
1636520670000|2021-11-10 05:04:30|203400.4|203250.4|203393.6|203243.6|203400.8|203250.8|203393.3|203243.3|17
1636520680000|2021-11-10 05:04:40|203393|203243|203398.7|203248.7|203399.1|203249.1|203392.9|203242.9|14
1636520690000|2021-11-10 05:04:50|203399.2|203249.2|203384.7|203234.7|203399.2|203249.2|203383.6|203233.6|22
1636520700000|2021-11-10 05:05:00|203384.6|203234.6|203389|203239|203392.1|203242.1|203383.8|203233.8|17
1636520710000|2021-11-10 05:05:10|203388.9|203238.9|203387.9|203237.9|203388.9|203238.9|203386.8|203236.8|14
1636520720000|2021-11-10 05:05:20|203387.6|203237.6|203390.4|203240.4|203391.8|203241.8|203387.6|203237.6|6
1636520730000|2021-11-10 05:05:30|203390.3|203240.3|203386|203236|203390.3|203240.3|203386|203236|10
1636520740000|2021-11-10 05:05:40|203386.4|203236.4|203391.4|203241.4|203393.2|203243.2|203386.1|203236.1|13
1636520750000|2021-11-10 05:05:50|203390.8|203240.8|203389.8|203239.8|203390.8|203240.8|203389.6|203239.6|11
1636520760000|2021-11-10 05:06:00|203389.5|203239.5|203389|203239|203394|203244|203385.8|203235.8|14
1636520770000|2021-11-10 05:06:10|203388.9|203238.9|203384.5|203234.5|203389.6|203239.6|203383.3|203233.3|21
1636520780000|2021-11-10 05:06:20|203385.1|203235.1|203383.8|203233.8|203386.5|203236.5|203383.8|203233.8|14
1636520790000|2021-11-10 05:06:30|203383.6|203233.6|203384.5|203234.5|203387.9|203237.9|203383.5|203233.5|11
1636520800000|2021-11-10 05:06:40|203384.9|203234.9|203376.7|203226.7|203385.3|203235.3|203376.7|203226.7|15
1636520810000|2021-11-10 05:06:50|203376.9|203226.9|203381|203231|203390.3|203240.3|203374.5|203224.5|22
1636520820000|2021-11-10 05:07:00|203380.2|203230.2|203377.1|203227.1|203380.2|203230.2|203375|203225|22
1636520830000|2021-11-10 05:07:10|203377.6|203227.6|203376.9|203226.9|203379.3|203229.3|203376.9|203226.9|15
1636520840000|2021-11-10 05:07:20|203377.9|203227.9|203383|203233|203386.9|203236.9|203376.7|203226.7|12
1636520850000|2021-11-10 05:07:30|203382.7|203232.7|203382.7|203232.7|203382.9|203232.9|203380.8|203230.8|10
1636520860000|2021-11-10 05:07:40|203380.4|203230.4|203382|203232|203386.8|203236.8|203377.1|203227.1|11
1636520870000|2021-11-10 05:07:50|203384|203234|203379.6|203229.6|203384|203234|203379.6|203229.6|13
1636520880000|2021-11-10 05:08:00|203380.6|203230.6|203383.4|203233.4|203385.5|203235.5|203378.5|203228.5|16
1636520890000|2021-11-10 05:08:10|203383.6|203233.6|203381.2|203231.2|203384.2|203234.2|203381.2|203231.2|12
1636520900000|2021-11-10 05:08:20|203382.8|203232.8|203383|203233|203386.9|203236.9|203381.5|203231.5|9
1636520910000|2021-11-10 05:08:30|203381.8|203231.8|203379.5|203229.5|203383.6|203233.6|203377.8|203227.8|15
1636520920000|2021-11-10 05:08:40|203377.8|203227.8|203377.2|203227.2|203379.3|203229.3|203375.7|203225.7|18
1636520930000|2021-11-10 05:08:50|203377.7|203227.7|203389|203239|203389|203239|203377.7|203227.7|17
1636520940000|2021-11-10 05:09:00|203396.9|203246.9|203391.5|203241.5|203397.2|203247.2|203391.1|203241.1|23
1636520950000|2021-11-10 05:09:10|203390.7|203240.7|203393.6|203243.6|203393.6|203243.6|203390.1|203240.1|13
1636520960000|2021-11-10 05:09:20|203393.4|203243.4|203395|203245|203396.9|203246.9|203392.8|203242.8|11
1636520970000|2021-11-10 05:09:30|203394|203244|203394.7|203244.7|203395.5|203245.5|203391.6|203241.6|15
1636520980000|2021-11-10 05:09:40|203394|203244|203395|203245|203396.7|203246.7|203393.4|203243.4|15
1636520990000|2021-11-10 05:09:50|203394.4|203244.4|203396.9|203246.9|203399.6|203249.6|203394.1|203244.1|8
1636521000000|2021-11-10 05:10:00|203397|203247|203397.3|203247.3|203397.3|203247.3|203394.8|203244.8|11
1636521010000|2021-11-10 05:10:10|203396.9|203246.9|203394.6|203244.6|203399|203249|203394.6|203244.6|17
1636521020000|2021-11-10 05:10:20|203395.6|203245.6|203394.5|203244.5|203396.5|203246.5|203390.9|203240.9|16
1636521030000|2021-11-10 05:10:30|203400.2|203250.2|203397.1|203247.1|203400.2|203250.2|203396.7|203246.7|17
1636521040000|2021-11-10 05:10:40|203395.5|203245.5|203400.6|203250.6|203400.9|203250.9|203393.9|203243.9|17
1636521050000|2021-11-10 05:10:50|203396|203246|203409.6|203259.6|203431.5|203281.5|203396|203246|20
1636521060000|2021-11-10 05:11:00|203419.4|203269.4|203405.8|203255.8|203419.4|203269.4|203405.8|203255.8|13
1636521070000|2021-11-10 05:11:10|203401.9|203251.9|203402.7|203252.7|203409.9|203259.9|203400.5|203250.5|11
1636521080000|2021-11-10 05:11:20|203402.3|203252.3|203402.9|203252.9|203409.2|203259.2|203401.5|203251.5|8
1636521090000|2021-11-10 05:11:30|203404.4|203254.4|203410|203260|203413|203263|203402.9|203252.9|8
1636521100000|2021-11-10 05:11:40|203408.4|203258.4|203405.5|203255.5|203409|203259|203405.5|203255.5|6
1636521110000|2021-11-10 05:11:50|203405.2|203255.2|203397.5|203247.5|203405.2|203255.2|203397.5|203247.5|6
1636521120000|2021-11-10 05:12:00|203397.8|203247.8|203406.7|203256.7|203411.8|203261.8|203397.4|203247.4|12
1636521130000|2021-11-10 05:12:10|203408.4|203258.4|203411.2|203261.2|203411.2|203261.2|203407.3|203257.3|15
1636521140000|2021-11-10 05:12:20|203412|203262|203410.1|203260.1|203413.8|203263.8|203409.1|203259.1|13
1636521150000|2021-11-10 05:12:30|203409.7|203259.7|203407.9|203257.9|203412|203262|203407.8|203257.8|13
1636521160000|2021-11-10 05:12:40|203407.7|203257.7|203408|203258|203411.8|203261.8|203406.7|203256.7|10
1636521170000|2021-11-10 05:12:50|203411.9|203261.9|203404.9|203254.9|203411.9|203261.9|203404.9|203254.9|8
1636521180000|2021-11-10 05:13:00|203406.8|203256.8|203406.7|203256.7|203412|203262|203401.1|203251.1|24
1636521190000|2021-11-10 05:13:10|203406.8|203256.8|203403|203253|203417.5|203267.5|203402.6|203252.6|15
1636521200000|2021-11-10 05:13:20|203414.3|203264.3|203406.3|203256.3|203414.3|203264.3|203403|203253|7
1636521210000|2021-11-10 05:13:30|203404.1|203254.1|203406.5|203256.5|203406.8|203256.8|203403.9|203253.9|7
1636521220000|2021-11-10 05:13:40|203404.1|203254.1|203409.2|203259.2|203411.5|203261.5|203403.4|203253.4|6
1636521230000|2021-11-10 05:13:50|203405.8|203255.8|203407|203257|203407.8|203257.8|203405.7|203255.7|8
1636521240000|2021-11-10 05:14:00|203402.7|203252.7|203429|203279|203429.7|203279.7|203402.7|203252.7|14
1636521250000|2021-11-10 05:14:10|203434.8|203284.8|203443.4|203293.4|203448|203298|203434.8|203284.8|18
1636521260000|2021-11-10 05:14:20|203442.9|203292.9|203442|203292|203443.4|203293.4|203437.6|203287.6|16
1636521270000|2021-11-10 05:14:30|203440.3|203290.3|203443.5|203293.5|203445.6|203295.6|203440.3|203290.3|11
1636521280000|2021-11-10 05:14:40|203443.1|203293.1|203442.3|203292.3|203443.1|203293.1|203441.4|203291.4|14
1636521290000|2021-11-10 05:14:50|203443.6|203293.6|203439.7|203289.7|203443.6|203293.6|203438.8|203288.8|10
1636521300000|2021-11-10 05:15:00|203440.4|203290.4|203443.5|203293.5|203444.6|203294.6|203439.8|203289.8|15
1636521310000|2021-11-10 05:15:10|203444.9|203294.9|203443.3|203293.3|203444.9|203294.9|203439.2|203289.2|13
1636521320000|2021-11-10 05:15:20|203443.1|203293.1|203445.3|203295.3|203445.8|203295.8|203442.9|203292.9|18
1636521330000|2021-11-10 05:15:30|203445.1|203295.1|203443.3|203293.3|203448.3|203298.3|203442.7|203292.7|19
1636521340000|2021-11-10 05:15:40|203445|203295|203444.6|203294.6|203445.5|203295.5|203444.6|203294.6|8
1636521350000|2021-11-10 05:15:50|203445.1|203295.1|203447.3|203297.3|203447.9|203297.9|203442.7|203292.7|10
1636521360000|2021-11-10 05:16:00|203445.9|203295.9|203448.3|203298.3|203448.7|203298.7|203445.6|203295.6|17
1636521370000|2021-11-10 05:16:10|203447.8|203297.8|203448.5|203298.5|203451.3|203301.3|203446.1|203296.1|11
1636521380000|2021-11-10 05:16:20|203448.7|203298.7|203448|203298|203450.8|203300.8|203446.8|203296.8|9
1636521390000|2021-11-10 05:16:30|203445|203295|203448.3|203298.3|203448.3|203298.3|203445|203295|7
1636521400000|2021-11-10 05:16:40|203446.3|203296.3|203445.6|203295.6|203447.8|203297.8|203445.6|203295.6|10
1636521410000|2021-11-10 05:16:50|203446.6|203296.6|203446.6|203296.6|203450.5|203300.5|203445.6|203295.6|11
1636521420000|2021-11-10 05:17:00|203444.7|203294.7|203480.5|203330.5|203490|203340|203444.7|203294.7|26
1636521430000|2021-11-10 05:17:10|203475.9|203325.9|203479.8|203329.8|203484.8|203334.8|203475.9|203325.9|25
1636521440000|2021-11-10 05:17:20|203480.2|203330.2|203480|203330|203482.8|203332.8|203477.9|203327.9|15
1636521450000|2021-11-10 05:17:30|203479.7|203329.7|203480.1|203330.1|203480.2|203330.2|203479|203329|12
1636521460000|2021-11-10 05:17:40|203479.8|203329.8|203478.2|203328.2|203482.6|203332.6|203478.2|203328.2|13
1636521470000|2021-11-10 05:17:50|203478.3|203328.3|203473.1|203323.1|203479.1|203329.1|203471|203321|12
1636521480000|2021-11-10 05:18:00|203473.7|203323.7|203476.5|203326.5|203480.2|203330.2|203472.2|203322.2|15
1636521490000|2021-11-10 05:18:10|203476.8|203326.8|203474.5|203324.5|203477|203327|203473.2|203323.2|10
1636521500000|2021-11-10 05:18:20|203473.9|203323.9|203472.5|203322.5|203474.5|203324.5|203471.3|203321.3|11
1636521510000|2021-11-10 05:18:30|203472.2|203322.2|203473.3|203323.3|203480.3|203330.3|203470.1|203320.1|14
1636521520000|2021-11-10 05:18:40|203472.6|203322.6|203471|203321|203473.1|203323.1|203470.4|203320.4|6
1636521530000|2021-11-10 05:18:50|203471.8|203321.8|203472.4|203322.4|203473.6|203323.6|203470.8|203320.8|15
1636521540000|2021-11-10 05:19:00|203473|203323|203474.9|203324.9|203475|203325|203473|203323|16
1636521550000|2021-11-10 05:19:10|203473.9|203323.9|203472.3|203322.3|203474.3|203324.3|203471.8|203321.8|16
1636521560000|2021-11-10 05:19:20|203478|203328|203477|203327|203478.3|203328.3|203475.7|203325.7|11
1636521570000|2021-11-10 05:19:30|203475.9|203325.9|203479.2|203329.2|203479.2|203329.2|203474.8|203324.8|8
1636521580000|2021-11-10 05:19:40|203476.9|203326.9|203473.5|203323.5|203476.9|203326.9|203472.5|203322.5|9
1636521590000|2021-11-10 05:19:50|203474|203324|203473.4|203323.4|203475.6|203325.6|203473.2|203323.2|7
1636521600000|2021-11-10 05:20:00|203473|203323|203477.7|203327.7|203479.2|203329.2|203472.1|203322.1|15
1636521610000|2021-11-10 05:20:10|203478.4|203328.4|203484|203334|203485.2|203335.2|203477.1|203327.1|22
1636521620000|2021-11-10 05:20:20|203484.2|203334.2|203481.8|203331.8|203485.7|203335.7|203481.8|203331.8|17
1636521630000|2021-11-10 05:20:30|203483.7|203333.7|203478.1|203328.1|203484.4|203334.4|203478.1|203328.1|19
1636521640000|2021-11-10 05:20:40|203479.5|203329.5|203481.5|203331.5|203481.7|203331.7|203475|203325|15
1636521650000|2021-11-10 05:20:50|203481.6|203331.6|203474|203324|203481.7|203331.7|203469.1|203319.1|16
1636521660000|2021-11-10 05:21:00|203472.6|203322.6|203471.2|203321.2|203478.6|203328.6|203471.2|203321.2|17
1636521670000|2021-11-10 05:21:10|203470.8|203320.8|203475.8|203325.8|203476.5|203326.5|203470.8|203320.8|12
1636521680000|2021-11-10 05:21:20|203476|203326|203473|203323|203476|203326|203472.9|203322.9|9
1636521690000|2021-11-10 05:21:30|203474.4|203324.4|203476.3|203326.3|203480.7|203330.7|203474.4|203324.4|7
1636521700000|2021-11-10 05:21:40|203476|203326|203482.1|203332.1|203484.2|203334.2|203475.1|203325.1|20
1636521710000|2021-11-10 05:21:50|203481.6|203331.6|203475.6|203325.6|203481.7|203331.7|203475.1|203325.1|16
1636521720000|2021-11-10 05:22:00|203475|203325|203472.9|203322.9|203475|203325|203471.9|203321.9|24
1636521730000|2021-11-10 05:22:10|203472.8|203322.8|203474.7|203324.7|203477.7|203327.7|203472|203322|14
1636521740000|2021-11-10 05:22:20|203475|203325|203474.9|203324.9|203476.3|203326.3|203472.3|203322.3|22
1636521750000|2021-11-10 05:22:30|203472.4|203322.4|203473.3|203323.3|203474.4|203324.4|203472.3|203322.3|14
1636521760000|2021-11-10 05:22:40|203471.7|203321.7|203474.9|203324.9|203479.2|203329.2|203471.2|203321.2|12
1636521770000|2021-11-10 05:22:50|203474.5|203324.5|203475.2|203325.2|203475.2|203325.2|203473.6|203323.6|5
1636521780000|2021-11-10 05:23:00|203479.2|203329.2|203474.5|203324.5|203479.2|203329.2|203473.8|203323.8|11
1636521790000|2021-11-10 05:23:10|203471.7|203321.7|203469.2|203319.2|203473|203323|203468.3|203318.3|12
1636521800000|2021-11-10 05:23:20|203470.4|203320.4|203474.2|203324.2|203476.8|203326.8|203470.3|203320.3|9
1636521810000|2021-11-10 05:23:30|203473|203323|203470.1|203320.1|203473|203323|203470.1|203320.1|7
1636521820000|2021-11-10 05:23:40|203471.2|203321.2|203471.5|203321.5|203479.2|203329.2|203470.1|203320.1|21
1636521830000|2021-11-10 05:23:50|203471.9|203321.9|203474.2|203324.2|203477.1|203327.1|203471.9|203321.9|22
1636521840000|2021-11-10 05:24:00|203474.3|203324.3|203474.8|203324.8|203474.8|203324.8|203472.7|203322.7|14
1636521850000|2021-11-10 05:24:10|203472.8|203322.8|203474.5|203324.5|203477.7|203327.7|203469.1|203319.1|11
1636521860000|2021-11-10 05:24:20|203472.6|203322.6|203471|203321|203472.7|203322.7|203469.9|203319.9|12
1636521870000|2021-11-10 05:24:30|203471.5|203321.5|203473.5|203323.5|203479.4|203329.4|203469.5|203319.5|15
1636521880000|2021-11-10 05:24:40|203471.5|203321.5|203471.4|203321.4|203473.5|203323.5|203467.8|203317.8|18
1636521890000|2021-11-10 05:24:50|203471.1|203321.1|203469.5|203319.5|203471.2|203321.2|203468.8|203318.8|11
1636521900000|2021-11-10 05:25:00|203467.4|203317.4|203461.1|203311.1|203468.1|203318.1|203458.7|203308.7|13
1636521910000|2021-11-10 05:25:10|203462.2|203312.2|203470.2|203320.2|203486.4|203336.4|203462.2|203312.2|19
1636521920000|2021-11-10 05:25:20|203470.9|203320.9|203468.4|203318.4|203470.9|203320.9|203465.7|203315.7|9
1636521930000|2021-11-10 05:25:30|203467.7|203317.7|203475.6|203325.6|203477.2|203327.2|203467.7|203317.7|14
1636521940000|2021-11-10 05:25:40|203474.1|203324.1|203467.2|203317.2|203474.3|203324.3|203467.2|203317.2|7
1636521950000|2021-11-10 05:25:50|203469.8|203319.8|203470.8|203320.8|203471.9|203321.9|203468.3|203318.3|7
1636521960000|2021-11-10 05:26:00|203467.4|203317.4|203472|203322|203477.1|203327.1|203466.9|203316.9|9
1636521970000|2021-11-10 05:26:10|203469.1|203319.1|203470.4|203320.4|203471.8|203321.8|203469.1|203319.1|15
1636521980000|2021-11-10 05:26:20|203469.4|203319.4|203469.1|203319.1|203471.1|203321.1|203468.3|203318.3|9
1636521990000|2021-11-10 05:26:30|203468.8|203318.8|203472.6|203322.6|203474.4|203324.4|203468|203318|13
1636522000000|2021-11-10 05:26:40|203472|203322|203468.2|203318.2|203475.1|203325.1|203465|203315|14
1636522010000|2021-11-10 05:26:50|203464.6|203314.6|203464.7|203314.7|203466.5|203316.5|203463.1|203313.1|12
1636522020000|2021-11-10 05:27:00|203476|203326|203469.8|203319.8|203476|203326|203464.7|203314.7|10
1636522030000|2021-11-10 05:27:10|203470.7|203320.7|203464.8|203314.8|203470.7|203320.7|203464.8|203314.8|9
1636522040000|2021-11-10 05:27:20|203466.2|203316.2|203460.2|203310.2|203469.1|203319.1|203460|203310|15
1636522050000|2021-11-10 05:27:30|203467.1|203317.1|203465.5|203315.5|203470.1|203320.1|203460.4|203310.4|10
1636522060000|2021-11-10 05:27:40|203460|203310|203443.2|203293.2|203461.7|203311.7|203441|203291|14
1636522070000|2021-11-10 05:27:50|203433.4|203283.4|203435.9|203285.9|203440.5|203290.5|203432.4|203282.4|18
1636522080000|2021-11-10 05:28:00|203437.2|203287.2|203435.5|203285.5|203437.2|203287.2|203432.1|203282.1|18
1636522090000|2021-11-10 05:28:10|203435.6|203285.6|203440|203290|203442.8|203292.8|203435|203285|11
1636522100000|2021-11-10 05:28:20|203440.1|203290.1|203439.7|203289.7|203440.1|203290.1|203438.1|203288.1|19
1636522110000|2021-11-10 05:28:30|203439.6|203289.6|203434.8|203284.8|203441.5|203291.5|203433.2|203283.2|11
1636522120000|2021-11-10 05:28:40|203432.3|203282.3|203437.9|203287.9|203439.7|203289.7|203431.4|203281.4|21
1636522130000|2021-11-10 05:28:50|203435.4|203285.4|203433.8|203283.8|203435.4|203285.4|203432.1|203282.1|21
1636522140000|2021-11-10 05:29:00|203436|203286|203436.9|203286.9|203441.4|203291.4|203432.5|203282.5|10
1636522150000|2021-11-10 05:29:10|203435.4|203285.4|203436.6|203286.6|203437.6|203287.6|203435.3|203285.3|7
1636522160000|2021-11-10 05:29:20|203437.4|203287.4|203431.2|203281.2|203437.7|203287.7|203430.1|203280.1|21
1636522170000|2021-11-10 05:29:30|203431.7|203281.7|203427.4|203277.4|203431.7|203281.7|203426.2|203276.2|15
1636522180000|2021-11-10 05:29:40|203427.3|203277.3|203432.4|203282.4|203434.2|203284.2|203426.6|203276.6|16
1636522190000|2021-11-10 05:29:50|203432.5|203282.5|203430.5|203280.5|203432.5|203282.5|203427.8|203277.8|13
1636522200000|2021-11-10 05:30:00|203430.4|203280.4|203435.1|203285.1|203435.9|203285.9|203429.2|203279.2|22
1636522210000|2021-11-10 05:30:10|203435|203285|203442.6|203292.6|203443.3|203293.3|203433.2|203283.2|25
1636522220000|2021-11-10 05:30:20|203440.3|203290.3|203441.9|203291.9|203445|203295|203439.3|203289.3|10
1636522230000|2021-11-10 05:30:30|203437.1|203287.1|203437.9|203287.9|203439.9|203289.9|203436.6|203286.6|6
1636522240000|2021-11-10 05:30:40|203438.5|203288.5|203442.9|203292.9|203447.5|203297.5|203436.3|203286.3|7
1636522250000|2021-11-10 05:30:50|203443.4|203293.4|203440.2|203290.2|203444.5|203294.5|203440|203290|9
1636522260000|2021-11-10 05:31:00|203441.6|203291.6|203440.2|203290.2|203443|203293|203438|203288|17
1636522270000|2021-11-10 05:31:10|203438.9|203288.9|203445.3|203295.3|203447.6|203297.6|203438.2|203288.2|5
1636522280000|2021-11-10 05:31:20|203444|203294|203440.4|203290.4|203444|203294|203438.7|203288.7|15
1636522290000|2021-11-10 05:31:30|203440.2|203290.2|203439|203289|203440.2|203290.2|203437.3|203287.3|10
1636522300000|2021-11-10 05:31:40|203439.1|203289.1|203427.3|203277.3|203439.7|203289.7|203427.3|203277.3|22
1636522310000|2021-11-10 05:31:50|203427.5|203277.5|203432.3|203282.3|203434.7|203284.7|203427.5|203277.5|15
1636522320000|2021-11-10 05:32:00|203433.6|203283.6|203433.9|203283.9|203439.6|203289.6|203432.9|203282.9|27
1636522330000|2021-11-10 05:32:10|203434.2|203284.2|203444.7|203294.7|203446.1|203296.1|203434.2|203284.2|20
1636522340000|2021-11-10 05:32:20|203443.8|203293.8|203442.7|203292.7|203443.8|203293.8|203437.5|203287.5|15
1636522350000|2021-11-10 05:32:30|203442.4|203292.4|203445.4|203295.4|203445.6|203295.6|203440.6|203290.6|8
1636522360000|2021-11-10 05:32:40|203446.5|203296.5|203445.5|203295.5|203446.7|203296.7|203444.7|203294.7|15
1636522370000|2021-11-10 05:32:50|203445.7|203295.7|203445.4|203295.4|203446.3|203296.3|203442.8|203292.8|13
1636522380000|2021-11-10 05:33:00|203445.3|203295.3|203443.7|203293.7|203446|203296|203443.7|203293.7|10
1636522390000|2021-11-10 05:33:10|203444.1|203294.1|203446.6|203296.6|203447.1|203297.1|203442.5|203292.5|11
1636522400000|2021-11-10 05:33:20|203446.2|203296.2|203444.8|203294.8|203446.2|203296.2|203444.1|203294.1|10
1636522410000|2021-11-10 05:33:30|203444.4|203294.4|203448.6|203298.6|203448.6|203298.6|203443.6|203293.6|3
1636522420000|2021-11-10 05:33:40|203446.1|203296.1|203444|203294|203446.1|203296.1|203442.9|203292.9|14
1636522430000|2021-11-10 05:33:50|203444.5|203294.5|203446.4|203296.4|203447.6|203297.6|203443.4|203293.4|7
1636522440000|2021-11-10 05:34:00|203444.9|203294.9|203446.7|203296.7|203447.3|203297.3|203443.7|203293.7|12
1636522450000|2021-11-10 05:34:10|203446.1|203296.1|203447.1|203297.1|203450|203300|203445.1|203295.1|13
1636522460000|2021-11-10 05:34:20|203447.3|203297.3|203446.5|203296.5|203448.1|203298.1|203446.4|203296.4|6
1636522470000|2021-11-10 05:34:30|203445.5|203295.5|203443.9|203293.9|203445.5|203295.5|203437|203287|10
1636522480000|2021-11-10 05:34:40|203443.4|203293.4|203446.4|203296.4|203447.5|203297.5|203439.1|203289.1|10
1636522490000|2021-11-10 05:34:50|203435.3|203285.3|203441.1|203291.1|203441.1|203291.1|203435.3|203285.3|7
1636522500000|2021-11-10 05:35:00|203439.2|203289.2|203445.4|203295.4|203447.9|203297.9|203439.2|203289.2|17
1636522510000|2021-11-10 05:35:10|203443.6|203293.6|203448.6|203298.6|203448.6|203298.6|203443.6|203293.6|9
1636522520000|2021-11-10 05:35:20|203448.4|203298.4|203448.2|203298.2|203448.9|203298.9|203446.4|203296.4|16
1636522530000|2021-11-10 05:35:30|203447.7|203297.7|203448.3|203298.3|203449|203299|203445.6|203295.6|17
1636522540000|2021-11-10 05:35:40|203447.7|203297.7|203446.5|203296.5|203450|203300|203446.5|203296.5|11
1636522550000|2021-11-10 05:35:50|203446.9|203296.9|203448.5|203298.5|203449.4|203299.4|203444.9|203294.9|11
1636522560000|2021-11-10 05:36:00|203447.1|203297.1|203444.6|203294.6|203447.1|203297.1|203444.6|203294.6|12
1636522570000|2021-11-10 05:36:10|203444.7|203294.7|203445.1|203295.1|203446.3|203296.3|203444.7|203294.7|17
1636522580000|2021-11-10 05:36:20|203445.8|203295.8|203449|203299|203449|203299|203445.2|203295.2|11
1636522590000|2021-11-10 05:36:30|203446.6|203296.6|203443.8|203293.8|203447.3|203297.3|203443.1|203293.1|14
1636522600000|2021-11-10 05:36:40|203444.3|203294.3|203446.3|203296.3|203447.6|203297.6|203444.1|203294.1|20
1636522610000|2021-11-10 05:36:50|203445.8|203295.8|203446.2|203296.2|203446.2|203296.2|203444.1|203294.1|6
1636522620000|2021-11-10 05:37:00|203446|203296|203447.3|203297.3|203447.6|203297.6|203444.3|203294.3|12
1636522630000|2021-11-10 05:37:10|203446.4|203296.4|203446.3|203296.3|203446.7|203296.7|203444.7|203294.7|9
1636522640000|2021-11-10 05:37:20|203446|203296|203447|203297|203448.1|203298.1|203444.1|203294.1|9
1636522650000|2021-11-10 05:37:30|203446.4|203296.4|203444.4|203294.4|203446.4|203296.4|203444.4|203294.4|3
1636522660000|2021-11-10 05:37:40|203445.4|203295.4|203444.2|203294.2|203445.4|203295.4|203444|203294|6
1636522670000|2021-11-10 05:37:50|203442.1|203292.1|203448.4|203298.4|203452.2|203302.2|203440.8|203290.8|8
1636522680000|2021-11-10 05:38:00|203447.1|203297.1|203440.6|203290.6|203447.1|203297.1|203439|203289|5
1636522690000|2021-11-10 05:38:10|203442.6|203292.6|203448.4|203298.4|203448.7|203298.7|203440.9|203290.9|17
1636522700000|2021-11-10 05:38:20|203448.2|203298.2|203443.3|203293.3|203448.2|203298.2|203443|203293|11
1636522710000|2021-11-10 05:38:30|203441.1|203291.1|203441.2|203291.2|203441.8|203291.8|203441|203291|7
1636522720000|2021-11-10 05:38:40|203440.9|203290.9|203446|203296|203447|203297|203440.9|203290.9|13
1636522730000|2021-11-10 05:38:50|203446.2|203296.2|203443.9|203293.9|203446.2|203296.2|203443.9|203293.9|9
1636522740000|2021-11-10 05:39:00|203443.4|203293.4|203445.7|203295.7|203448.7|203298.7|203443.4|203293.4|14
1636522750000|2021-11-10 05:39:10|203444|203294|203444.6|203294.6|203445.5|203295.5|203443.9|203293.9|4
1636522760000|2021-11-10 05:39:20|203446.2|203296.2|203470.8|203320.8|203470.9|203320.9|203440.1|203290.1|10
1636522770000|2021-11-10 05:39:30|203469.3|203319.3|203475.3|203325.3|203477.2|203327.2|203469.3|203319.3|16
1636522780000|2021-11-10 05:39:40|203475|203325|203470.1|203320.1|203475|203325|203469.1|203319.1|10
1636522790000|2021-11-10 05:39:50|203476.2|203326.2|203439.3|203289.3|203476.3|203326.3|203438|203288|22
1636522800000|2021-11-10 05:40:00|203440.9|203290.9|203427.7|203277.7|203440.9|203290.9|203425.1|203275.1|22
1636522810000|2021-11-10 05:40:10|203427.6|203277.6|203428.2|203278.2|203428.2|203278.2|203425.1|203275.1|11
1636522820000|2021-11-10 05:40:20|203427.8|203277.8|203427.3|203277.3|203430.4|203280.4|203427.2|203277.2|13
1636522830000|2021-11-10 05:40:30|203427.5|203277.5|203432.2|203282.2|203432.2|203282.2|203427.4|203277.4|7
1636522840000|2021-11-10 05:40:40|203431.6|203281.6|203428|203278|203431.6|203281.6|203428|203278|10
1636522850000|2021-11-10 05:40:50|203429.6|203279.6|203428|203278|203431.3|203281.3|203427.9|203277.9|12
1636522860000|2021-11-10 05:41:00|203428.1|203278.1|203429.4|203279.4|203430.4|203280.4|203423.6|203273.6|11
1636522870000|2021-11-10 05:41:10|203427.8|203277.8|203426.6|203276.6|203428.4|203278.4|203425.4|203275.4|10
1636522880000|2021-11-10 05:41:20|203426.9|203276.9|203425.2|203275.2|203428.4|203278.4|203425.2|203275.2|6
1636522890000|2021-11-10 05:41:30|203428.8|203278.8|203427.5|203277.5|203438|203288|203427.2|203277.2|8
1636522900000|2021-11-10 05:41:40|203427.9|203277.9|203423|203273|203427.9|203277.9|203422.9|203272.9|12
1636522910000|2021-11-10 05:41:50|203422.8|203272.8|203428.3|203278.3|203431.2|203281.2|203420|203270|14
1636522920000|2021-11-10 05:42:00|203425.4|203275.4|203425.4|203275.4|203427.8|203277.8|203420.9|203270.9|16
1636522930000|2021-11-10 05:42:10|203423.1|203273.1|203425.2|203275.2|203426.4|203276.4|203423.1|203273.1|10
1636522940000|2021-11-10 05:42:20|203425.1|203275.1|203443|203293|203443|203293|203424.3|203274.3|14
1636522950000|2021-11-10 05:42:30|203440.7|203290.7|203433.3|203283.3|203441.5|203291.5|203431.6|203281.6|16
1636522960000|2021-11-10 05:42:40|203434.9|203284.9|203441.4|203291.4|203441.4|203291.4|203430.9|203280.9|18
1636522970000|2021-11-10 05:42:50|203440.7|203290.7|203445.5|203295.5|203446.2|203296.2|203439.1|203289.1|14
1636522980000|2021-11-10 05:43:00|203445.3|203295.3|203446|203296|203448.2|203298.2|203443.3|203293.3|19
1636522990000|2021-11-10 05:43:10|203445.2|203295.2|203445|203295|203449.7|203299.7|203445|203295|15
1636523000000|2021-11-10 05:43:20|203445.1|203295.1|203444.1|203294.1|203445.3|203295.3|203441.7|203291.7|13
1636523010000|2021-11-10 05:43:30|203443.8|203293.8|203442|203292|203443.9|203293.9|203442|203292|10
1636523020000|2021-11-10 05:43:40|203441.6|203291.6|203443.7|203293.7|203445.9|203295.9|203441.4|203291.4|10
1636523030000|2021-11-10 05:43:50|203442.5|203292.5|203442.8|203292.8|203443.5|203293.5|203441.9|203291.9|9
1636523040000|2021-11-10 05:44:00|203441.5|203291.5|203441.3|203291.3|203444.3|203294.3|203440.1|203290.1|13
1636523050000|2021-11-10 05:44:10|203445.6|203295.6|203444.5|203294.5|203445.8|203295.8|203441|203291|21
1636523060000|2021-11-10 05:44:20|203445.4|203295.4|203441.6|203291.6|203445.5|203295.5|203441.4|203291.4|15
1636523070000|2021-11-10 05:44:30|203441.2|203291.2|203445.6|203295.6|203446.9|203296.9|203440.4|203290.4|21
1636523080000|2021-11-10 05:44:40|203445.5|203295.5|203446.7|203296.7|203448.1|203298.1|203444.5|203294.5|12
1636523090000|2021-11-10 05:44:50|203445.4|203295.4|203448.9|203298.9|203450.6|203300.6|203445.4|203295.4|14
1636523100000|2021-11-10 05:45:00|203448.4|203298.4|203448.7|203298.7|203448.7|203298.7|203445.5|203295.5|8
1636523110000|2021-11-10 05:45:10|203448.5|203298.5|203446.5|203296.5|203448.5|203298.5|203444.5|203294.5|7
1636523120000|2021-11-10 05:45:20|203449.1|203299.1|203447.7|203297.7|203452.7|203302.7|203447.7|203297.7|12
1636523130000|2021-11-10 05:45:30|203447.8|203297.8|203448.8|203298.8|203449|203299|203444.4|203294.4|16
1636523140000|2021-11-10 05:45:40|203449|203299|203449.2|203299.2|203453.2|203303.2|203447.8|203297.8|16
1636523150000|2021-11-10 05:45:50|203449.1|203299.1|203449.2|203299.2|203449.2|203299.2|203449|203299|5
1636523160000|2021-11-10 05:46:00|203449.8|203299.8|203451.4|203301.4|203453.5|203303.5|203449.2|203299.2|14
1636523170000|2021-11-10 05:46:10|203450.8|203300.8|203450.7|203300.7|203451.8|203301.8|203448.9|203298.9|9
1636523180000|2021-11-10 05:46:20|203449.1|203299.1|203444.2|203294.2|203449.1|203299.1|203444.2|203294.2|16
1636523190000|2021-11-10 05:46:30|203444|203294|203443.3|203293.3|203450.5|203300.5|203443.3|203293.3|9
1636523200000|2021-11-10 05:46:40|203444.2|203294.2|203441.5|203291.5|203445.3|203295.3|203441.1|203291.1|15
1636523210000|2021-11-10 05:46:50|203441.7|203291.7|203439.8|203289.8|203443.5|203293.5|203439.2|203289.2|11
1636523220000|2021-11-10 05:47:00|203434.8|203284.8|203432.9|203282.9|203438.3|203288.3|203432.6|203282.6|14
1636523230000|2021-11-10 05:47:10|203434.3|203284.3|203430.8|203280.8|203434.7|203284.7|203430.8|203280.8|8
1636523240000|2021-11-10 05:47:20|203431.2|203281.2|203433.5|203283.5|203438.6|203288.6|203431.2|203281.2|15
1636523250000|2021-11-10 05:47:30|203432.4|203282.4|203432.1|203282.1|203433.7|203283.7|203431.5|203281.5|12
1636523260000|2021-11-10 05:47:40|203432|203282|203435.4|203285.4|203436.7|203286.7|203431.9|203281.9|11
1636523270000|2021-11-10 05:47:50|203435.6|203285.6|203434.6|203284.6|203435.6|203285.6|203432.4|203282.4|8
1636523280000|2021-11-10 05:48:00|203435.1|203285.1|203434.2|203284.2|203438.2|203288.2|203433|203283|13
1636523290000|2021-11-10 05:48:10|203434.3|203284.3|203433.2|203283.2|203434.3|203284.3|203432.8|203282.8|5
1636523300000|2021-11-10 05:48:20|203437.4|203287.4|203432.9|203282.9|203437.4|203287.4|203432.5|203282.5|13
1636523310000|2021-11-10 05:48:30|203429.5|203279.5|203433.7|203283.7|203433.7|203283.7|203429.5|203279.5|14
1636523320000|2021-11-10 05:48:40|203438.5|203288.5|203435.5|203285.5|203438.5|203288.5|203435.5|203285.5|5
1636523330000|2021-11-10 05:48:50|203435.2|203285.2|203435.8|203285.8|203436.1|203286.1|203434.2|203284.2|10
1636523340000|2021-11-10 05:49:00|203438.8|203288.8|203432.5|203282.5|203438.8|203288.8|203432.5|203282.5|8
1636523350000|2021-11-10 05:49:10|203432.6|203282.6|203440.8|203290.8|203441|203291|203432.6|203282.6|16
1636523360000|2021-11-10 05:49:20|203440.7|203290.7|203438.5|203288.5|203441|203291|203438.4|203288.4|14
1636523370000|2021-11-10 05:49:30|203438.9|203288.9|203444.9|203294.9|203445.5|203295.5|203438.9|203288.9|15
1636523380000|2021-11-10 05:49:40|203445.3|203295.3|203446.3|203296.3|203449.4|203299.4|203444.3|203294.3|15
1636523390000|2021-11-10 05:49:50|203450|203300|203447.9|203297.9|203451.9|203301.9|203446.8|203296.8|11
1636523400000|2021-11-10 05:50:00|203447.4|203297.4|203446.6|203296.6|203447.7|203297.7|203446.6|203296.6|10
1636523410000|2021-11-10 05:50:10|203445.8|203295.8|203447|203297|203447|203297|203445.8|203295.8|7
1636523420000|2021-11-10 05:50:20|203449.5|203299.5|203449.2|203299.2|203449.5|203299.5|203447.8|203297.8|13
1636523430000|2021-11-10 05:50:30|203473.2|203323.2|203465.4|203315.4|203473.2|203323.2|203465.1|203315.1|15
1636523440000|2021-11-10 05:50:40|203464.1|203314.1|203445.4|203295.4|203464.7|203314.7|203445.3|203295.3|23
1636523450000|2021-11-10 05:50:50|203445.7|203295.7|203467.6|203317.6|203473|203323|203444.4|203294.4|18
1636523460000|2021-11-10 05:51:00|203468.6|203318.6|203471.2|203321.2|203480.6|203330.6|203462.4|203312.4|18
1636523470000|2021-11-10 05:51:10|203473.3|203323.3|203474.7|203324.7|203476|203326|203472.4|203322.4|18
1636523480000|2021-11-10 05:51:20|203475.1|203325.1|203474.5|203324.5|203478.7|203328.7|203472.9|203322.9|15
1636523490000|2021-11-10 05:51:30|203472.7|203322.7|203477.3|203327.3|203477.3|203327.3|203470.5|203320.5|15
1636523500000|2021-11-10 05:51:40|203477.8|203327.8|203475.7|203325.7|203478.7|203328.7|203475.7|203325.7|7
1636523510000|2021-11-10 05:51:50|203475.5|203325.5|203479.4|203329.4|203481|203331|203474.7|203324.7|10
1636523520000|2021-11-10 05:52:00|203481.2|203331.2|203481.8|203331.8|203483.6|203333.6|203478.7|203328.7|11
1636523530000|2021-11-10 05:52:10|203479.4|203329.4|203472.4|203322.4|203482.3|203332.3|203472.4|203322.4|13
1636523540000|2021-11-10 05:52:20|203473|203323|203477.8|203327.8|203478.8|203328.8|203473|203323|4
1636523550000|2021-11-10 05:52:30|203476.7|203326.7|203480.9|203330.9|203480.9|203330.9|203476.3|203326.3|10
1636523560000|2021-11-10 05:52:40|203480.2|203330.2|203471.5|203321.5|203482.4|203332.4|203471.5|203321.5|11
1636523570000|2021-11-10 05:52:50|203473|203323|203474.2|203324.2|203474.4|203324.4|203472.6|203322.6|8
1636523580000|2021-11-10 05:53:00|203473.4|203323.4|203474|203324|203474|203324|203472.6|203322.6|6
1636523590000|2021-11-10 05:53:10|203476.5|203326.5|203474.3|203324.3|203485.4|203335.4|203474.3|203324.3|15
1636523600000|2021-11-10 05:53:20|203475|203325|203474.2|203324.2|203475.7|203325.7|203474.2|203324.2|11
1636523610000|2021-11-10 05:53:30|203473|203323|203451.2|203301.2|203473|203323|203448.8|203298.8|13
1636523620000|2021-11-10 05:53:40|203451.5|203301.5|203449.4|203299.4|203453.3|203303.3|203448.8|203298.8|13
1636523630000|2021-11-10 05:53:50|203453.5|203303.5|203452.8|203302.8|203477.4|203327.4|203447.5|203297.5|19
1636523640000|2021-11-10 05:54:00|203450.5|203300.5|203458.4|203308.4|203465.6|203315.6|203449.6|203299.6|18
1636523650000|2021-11-10 05:54:10|203459.7|203309.7|203487.7|203337.7|203491.1|203341.1|203455.8|203305.8|28
1636523660000|2021-11-10 05:54:20|203486.8|203336.8|203489.4|203339.4|203491.4|203341.4|203486.7|203336.7|18
1636523670000|2021-11-10 05:54:30|203489.6|203339.6|203487.1|203337.1|203489.6|203339.6|203486.2|203336.2|18
1636523680000|2021-11-10 05:54:40|203487.7|203337.7|203488.1|203338.1|203490.9|203340.9|203487.7|203337.7|15
1636523690000|2021-11-10 05:54:50|203488|203338|203480.9|203330.9|203488|203338|203480.8|203330.8|12
1636523700000|2021-11-10 05:55:00|203488.4|203338.4|203483.3|203333.3|203489.6|203339.6|203483.3|203333.3|13
1636523710000|2021-11-10 05:55:10|203482.4|203332.4|203492|203342|203492|203342|203482.4|203332.4|20
1636523720000|2021-11-10 05:55:20|203491.5|203341.5|203490.6|203340.6|203491.5|203341.5|203489.9|203339.9|9
1636523730000|2021-11-10 05:55:30|203490.4|203340.4|203486.3|203336.3|203490.4|203340.4|203486.3|203336.3|9
1636523740000|2021-11-10 05:55:40|203487|203337|203489.9|203339.9|203489.9|203339.9|203481.7|203331.7|10
1636523750000|2021-11-10 05:55:50|203490.6|203340.6|203483.9|203333.9|203490.6|203340.6|203478.6|203328.6|13
1636523760000|2021-11-10 05:56:00|203484.5|203334.5|203491.1|203341.1|203497|203347|203484.5|203334.5|21
1636523770000|2021-11-10 05:56:10|203491.3|203341.3|203479.3|203329.3|203494.8|203344.8|203479.3|203329.3|21
1636523780000|2021-11-10 05:56:20|203481.8|203331.8|203481.1|203331.1|203482|203332|203479.6|203329.6|13
1636523790000|2021-11-10 05:56:30|203478.4|203328.4|203477.8|203327.8|203484.8|203334.8|203476.7|203326.7|17
1636523800000|2021-11-10 05:56:40|203477.9|203327.9|203465.4|203315.4|203480.1|203330.1|203465.4|203315.4|19
1636523810000|2021-11-10 05:56:50|203470.1|203320.1|203471.3|203321.3|203472.7|203322.7|203469.4|203319.4|14
1636523820000|2021-11-10 05:57:00|203470.4|203320.4|203474.4|203324.4|203479.2|203329.2|203470.4|203320.4|19
1636523830000|2021-11-10 05:57:10|203473.9|203323.9|203474.7|203324.7|203475|203325|203472.7|203322.7|12
1636523840000|2021-11-10 05:57:20|203473.5|203323.5|203473|203323|203473.5|203323.5|203468.3|203318.3|10
1636523850000|2021-11-10 05:57:30|203471.5|203321.5|203461.4|203311.4|203471.5|203321.5|203461.4|203311.4|18
1636523860000|2021-11-10 05:57:40|203461.5|203311.5|203459.2|203309.2|203462.4|203312.4|203459.2|203309.2|14
1636523870000|2021-11-10 05:57:50|203459|203309|203461.7|203311.7|203462.4|203312.4|203459|203309|14
1636523880000|2021-11-10 05:58:00|203466|203316|203453.9|203303.9|203466.3|203316.3|203451.3|203301.3|21
1636523890000|2021-11-10 05:58:10|203454.8|203304.8|203463.3|203313.3|203466.8|203316.8|203454.8|203304.8|17
1636523900000|2021-11-10 05:58:20|203463.7|203313.7|203465.4|203315.4|203466.8|203316.8|203463.3|203313.3|11
1636523910000|2021-11-10 05:58:30|203465.2|203315.2|203468.1|203318.1|203469.3|203319.3|203464.9|203314.9|12
1636523920000|2021-11-10 05:58:40|203467|203317|203455.3|203305.3|203467|203317|203436.6|203286.6|23
1636523930000|2021-11-10 05:58:50|203457.1|203307.1|203457.1|203307.1|203459.6|203309.6|203457|203307|9
1636523940000|2021-11-10 05:59:00|203458.3|203308.3|203462|203312|203462.2|203312.2|203458.2|203308.2|20
1636523950000|2021-11-10 05:59:10|203466.7|203316.7|203470.1|203320.1|203479.7|203329.7|203463.2|203313.2|16
1636523960000|2021-11-10 05:59:20|203468.8|203318.8|203466.9|203316.9|203468.8|203318.8|203462.6|203312.6|13
1636523970000|2021-11-10 05:59:30|203466.7|203316.7|203465|203315|203467.7|203317.7|203460.3|203310.3|11
1636523980000|2021-11-10 05:59:40|203465.5|203315.5|203463.6|203313.6|203465.5|203315.5|203462.4|203312.4|7
1636523990000|2021-11-10 05:59:50|203460.1|203310.1|203483.3|203333.3|203484.9|203334.9|203459.9|203309.9|18
1636524000000|2021-11-10 06:00:00|203483.7|203333.7|203488.3|203338.3|203489.9|203339.9|203475.6|203325.6|23
1636524010000|2021-11-10 06:00:10|203490.5|203340.5|203488.8|203338.8|203497.2|203347.2|203488.1|203338.1|23
1636524020000|2021-11-10 06:00:20|203488.5|203338.5|203490.6|203340.6|203490.7|203340.7|203487.4|203337.4|21
1636524030000|2021-11-10 06:00:30|203490.8|203340.8|203490.5|203340.5|203490.8|203340.8|203490|203340|12
1636524040000|2021-11-10 06:00:40|203490.4|203340.4|203488.9|203338.9|203490.5|203340.5|203487.8|203337.8|15
1636524050000|2021-11-10 06:00:50|203488.7|203338.7|203489|203339|203490.4|203340.4|203488.4|203338.4|15
1636524060000|2021-11-10 06:01:00|203488.9|203338.9|203485.1|203335.1|203489|203339|203484.8|203334.8|13
1636524070000|2021-11-10 06:01:10|203484.8|203334.8|203480|203330|203485.4|203335.4|203479.8|203329.8|11
1636524080000|2021-11-10 06:01:20|203479.7|203329.7|203479.2|203329.2|203480.4|203330.4|203475.8|203325.8|11
1636524090000|2021-11-10 06:01:30|203479.9|203329.9|203477.7|203327.7|203483.9|203333.9|203472.9|203322.9|19
1636524100000|2021-11-10 06:01:40|203478|203328|203479.1|203329.1|203479.1|203329.1|203474.8|203324.8|10
1636524110000|2021-11-10 06:01:50|203479.3|203329.3|203480.3|203330.3|203480.7|203330.7|203478.7|203328.7|8
1636524120000|2021-11-10 06:02:00|203480.6|203330.6|203480.7|203330.7|203482.4|203332.4|203480.6|203330.6|10
1636524130000|2021-11-10 06:02:10|203479.9|203329.9|203481.9|203331.9|203482|203332|203479.9|203329.9|8
1636524140000|2021-11-10 06:02:20|203482.4|203332.4|203477.5|203327.5|203483.2|203333.2|203477.4|203327.4|9
1636524150000|2021-11-10 06:02:30|203478.7|203328.7|203478.9|203328.9|203479.9|203329.9|203476.1|203326.1|10
1636524160000|2021-11-10 06:02:40|203478.2|203328.2|203477.7|203327.7|203479.6|203329.6|203477.7|203327.7|8
1636524170000|2021-11-10 06:02:50|203476.9|203326.9|203480.8|203330.8|203483.5|203333.5|203476.9|203326.9|18
1636524180000|2021-11-10 06:03:00|203481.2|203331.2|203479|203329|203481.5|203331.5|203474.8|203324.8|18
1636524190000|2021-11-10 06:03:10|203476.8|203326.8|203465.1|203315.1|203481|203331|203464.3|203314.3|17
1636524200000|2021-11-10 06:03:20|203464.1|203314.1|203467|203317|203467.6|203317.6|203464|203314|8
1636524210000|2021-11-10 06:03:30|203465.9|203315.9|203467|203317|203469.8|203319.8|203465|203315|14
1636524220000|2021-11-10 06:03:40|203466.6|203316.6|203465.1|203315.1|203467.2|203317.2|203464.9|203314.9|14
1636524230000|2021-11-10 06:03:50|203465.2|203315.2|203464.4|203314.4|203467.1|203317.1|203464.4|203314.4|11
1636524240000|2021-11-10 06:04:00|203462.5|203312.5|203456.8|203306.8|203462.5|203312.5|203456.5|203306.5|14
1636524250000|2021-11-10 06:04:10|203457.8|203307.8|203455.8|203305.8|203460.3|203310.3|203450.7|203300.7|21
1636524260000|2021-11-10 06:04:20|203454.7|203304.7|203455.7|203305.7|203457.2|203307.2|203453.2|203303.2|15
1636524270000|2021-11-10 06:04:30|203466.4|203316.4|203455|203305|203467.6|203317.6|203449.3|203299.3|20
1636524280000|2021-11-10 06:04:40|203456.7|203306.7|203450.5|203300.5|203458.2|203308.2|203444.1|203294.1|22
1636524290000|2021-11-10 06:04:50|203450.1|203300.1|203451.6|203301.6|203453.4|203303.4|203449.1|203299.1|14
1636524300000|2021-11-10 06:05:00|203451.3|203301.3|203445|203295|203452.5|203302.5|203443.7|203293.7|17
1636524310000|2021-11-10 06:05:10|203444.5|203294.5|203448.3|203298.3|203448.4|203298.4|203444.2|203294.2|12
1636524320000|2021-11-10 06:05:20|203447.8|203297.8|203450.1|203300.1|203452.5|203302.5|203442.8|203292.8|25
1636524330000|2021-11-10 06:05:30|203450.5|203300.5|203450|203300|203453.8|203303.8|203448.4|203298.4|16
1636524340000|2021-11-10 06:05:40|203450.1|203300.1|203450.1|203300.1|203452.6|203302.6|203450.1|203300.1|16
1636524350000|2021-11-10 06:05:50|203450|203300|203448.3|203298.3|203450|203300|203448.3|203298.3|6
1636524360000|2021-11-10 06:06:00|203448.7|203298.7|203451.3|203301.3|203452.3|203302.3|203448.7|203298.7|12
1636524370000|2021-11-10 06:06:10|203451.2|203301.2|203452.5|203302.5|203453.2|203303.2|203451.2|203301.2|9
1636524380000|2021-11-10 06:06:20|203452|203302|203451.1|203301.1|203452|203302|203451.1|203301.1|5
1636524390000|2021-11-10 06:06:30|203451.5|203301.5|203449.9|203299.9|203452.8|203302.8|203449.9|203299.9|10
1636524400000|2021-11-10 06:06:40|203450.4|203300.4|203453.5|203303.5|203453.5|203303.5|203448.9|203298.9|9
1636524410000|2021-11-10 06:06:50|203454.1|203304.1|203448.6|203298.6|203460.3|203310.3|203448.6|203298.6|21
1636524420000|2021-11-10 06:07:00|203449.4|203299.4|203450|203300|203450.7|203300.7|203448.6|203298.6|16
1636524430000|2021-11-10 06:07:10|203450.5|203300.5|203450.7|203300.7|203451.1|203301.1|203450.2|203300.2|12
1636524440000|2021-11-10 06:07:20|203450.6|203300.6|203450.4|203300.4|203450.6|203300.6|203449|203299|8
1636524450000|2021-11-10 06:07:30|203450.3|203300.3|203449.1|203299.1|203451.2|203301.2|203449.1|203299.1|10
1636524460000|2021-11-10 06:07:40|203448.9|203298.9|203448.9|203298.9|203449.6|203299.6|203448.5|203298.5|7
1636524470000|2021-11-10 06:07:50|203448.4|203298.4|203450|203300|203450.8|203300.8|203448.2|203298.2|8
1636524480000|2021-11-10 06:08:00|203449.9|203299.9|203460.3|203310.3|203460.3|203310.3|203449.8|203299.8|21
1636524490000|2021-11-10 06:08:10|203460.8|203310.8|203450|203300|203461.7|203311.7|203450|203300|13
1636524500000|2021-11-10 06:08:20|203450.7|203300.7|203455.7|203305.7|203455.7|203305.7|203450.7|203300.7|13
1636524510000|2021-11-10 06:08:30|203455.3|203305.3|203452.7|203302.7|203455.3|203305.3|203452.7|203302.7|6
1636524520000|2021-11-10 06:08:40|203454.4|203304.4|203444.3|203294.3|203454.4|203304.4|203444.3|203294.3|11
1636524530000|2021-11-10 06:08:50|203442.2|203292.2|203448.4|203298.4|203450.5|203300.5|203442.2|203292.2|13
1636524540000|2021-11-10 06:09:00|203447.4|203297.4|203448.3|203298.3|203448.3|203298.3|203446.6|203296.6|6
1636524550000|2021-11-10 06:09:10|203448|203298|203444.1|203294.1|203448|203298|203444.1|203294.1|11
1636524560000|2021-11-10 06:09:20|203444.2|203294.2|203443.1|203293.1|203444.4|203294.4|203440.9|203290.9|12
1636524570000|2021-11-10 06:09:30|203444|203294|203443.8|203293.8|203444|203294|203441.7|203291.7|13
1636524580000|2021-11-10 06:09:40|203444.3|203294.3|203445.2|203295.2|203445.5|203295.5|203443.5|203293.5|5
1636524590000|2021-11-10 06:09:50|203445.3|203295.3|203446.8|203296.8|203446.9|203296.9|203445.3|203295.3|6
1636524600000|2021-11-10 06:10:00|203446.3|203296.3|203442.5|203292.5|203446.3|203296.3|203442.5|203292.5|8
1636524610000|2021-11-10 06:10:10|203441.6|203291.6|203444.2|203294.2|203444.2|203294.2|203438.6|203288.6|10
1636524620000|2021-11-10 06:10:20|203442.1|203292.1|203442.3|203292.3|203444.7|203294.7|203441.2|203291.2|13
1636524630000|2021-11-10 06:10:30|203439.7|203289.7|203445.5|203295.5|203446.2|203296.2|203439.7|203289.7|9
1636524640000|2021-11-10 06:10:40|203445.6|203295.6|203395.9|203245.9|203445.6|203295.6|203394.4|203244.4|18
1636524650000|2021-11-10 06:10:50|203392.9|203242.9|203402.7|203252.7|203408.7|203258.7|203392.4|203242.4|22
1636524660000|2021-11-10 06:11:00|203405.9|203255.9|203408.8|203258.8|203409.6|203259.6|203402.8|203252.8|15
1636524670000|2021-11-10 06:11:10|203407.5|203257.5|203407.6|203257.6|203407.8|203257.8|203406.5|203256.5|13
1636524680000|2021-11-10 06:11:20|203406.9|203256.9|203408.4|203258.4|203409|203259|203406|203256|10
1636524690000|2021-11-10 06:11:30|203408.3|203258.3|203404|203254|203408.8|203258.8|203404|203254|11
1636524700000|2021-11-10 06:11:40|203402.9|203252.9|203409.5|203259.5|203410.4|203260.4|203402.4|203252.4|10
1636524710000|2021-11-10 06:11:50|203410.4|203260.4|203407.4|203257.4|203412.1|203262.1|203407.4|203257.4|8
1636524720000|2021-11-10 06:12:00|203408.3|203258.3|203409.1|203259.1|203409.1|203259.1|203406.5|203256.5|7
1636524730000|2021-11-10 06:12:10|203406.7|203256.7|203407.2|203257.2|203409.8|203259.8|203406.3|203256.3|9
1636524740000|2021-11-10 06:12:20|203407.3|203257.3|203408.2|203258.2|203409.2|203259.2|203407.3|203257.3|7
1636524750000|2021-11-10 06:12:30|203408.9|203258.9|203395.8|203245.8|203408.9|203258.9|203394|203244|15
1636524760000|2021-11-10 06:12:40|203394.4|203244.4|203395.1|203245.1|203397.6|203247.6|203392.9|203242.9|15
1636524770000|2021-11-10 06:12:50|203395|203245|203395.8|203245.8|203400|203250|203395|203245|12
1636524780000|2021-11-10 06:13:00|203397|203247|203435.3|203285.3|203435.7|203285.7|203395.9|203245.9|16
1636524790000|2021-11-10 06:13:10|203435|203285|203430.8|203280.8|203435|203285|203426.3|203276.3|23
1636524800000|2021-11-10 06:13:20|203429.5|203279.5|203430.6|203280.6|203430.6|203280.6|203427.6|203277.6|14
1636524810000|2021-11-10 06:13:30|203431.1|203281.1|203429.8|203279.8|203434.9|203284.9|203429.8|203279.8|15
1636524820000|2021-11-10 06:13:40|203435|203285|203436.6|203286.6|203444.7|203294.7|203434.5|203284.5|18
1636524830000|2021-11-10 06:13:50|203433.3|203283.3|203439|203289|203441|203291|203433.3|203283.3|12
1636524840000|2021-11-10 06:14:00|203439.2|203289.2|203443|203293|203444.3|203294.3|203438.7|203288.7|16
1636524850000|2021-11-10 06:14:10|203442.9|203292.9|203441.6|203291.6|203444.5|203294.5|203441|203291|17
1636524860000|2021-11-10 06:14:20|203441.5|203291.5|203439|203289|203443.3|203293.3|203436|203286|14
1636524870000|2021-11-10 06:14:30|203438.9|203288.9|203439.1|203289.1|203442.3|203292.3|203434.9|203284.9|17
1636524880000|2021-11-10 06:14:40|203439.5|203289.5|203441.1|203291.1|203442|203292|203438.2|203288.2|8
1636524890000|2021-11-10 06:14:50|203444.3|203294.3|203439.3|203289.3|203444.3|203294.3|203438.9|203288.9|10
1636524900000|2021-11-10 06:15:00|203439.2|203289.2|203440.9|203290.9|203442.4|203292.4|203438.6|203288.6|9
1636524910000|2021-11-10 06:15:10|203439.9|203289.9|203443.7|203293.7|203444.4|203294.4|203439.9|203289.9|9
1636524920000|2021-11-10 06:15:20|203442.6|203292.6|203444.5|203294.5|203445.4|203295.4|203442.6|203292.6|12
1636524930000|2021-11-10 06:15:30|203443.3|203293.3|203442.7|203292.7|203443.5|203293.5|203441.2|203291.2|12
1636524940000|2021-11-10 06:15:40|203445.2|203295.2|203444|203294|203446.7|203296.7|203444|203294|10
1636524950000|2021-11-10 06:15:50|203443.8|203293.8|203443.2|203293.2|203443.8|203293.8|203440.9|203290.9|7
1636524960000|2021-11-10 06:16:00|203443.4|203293.4|203440.6|203290.6|203443.4|203293.4|203440.1|203290.1|12
1636524970000|2021-11-10 06:16:10|203441.3|203291.3|203439.7|203289.7|203442.2|203292.2|203439.7|203289.7|11
1636524980000|2021-11-10 06:16:20|203436.7|203286.7|203444.2|203294.2|203444.2|203294.2|203436.7|203286.7|9
1636524990000|2021-11-10 06:16:30|203439.3|203289.3|203438.6|203288.6|203443.2|203293.2|203435|203285|23
1636525000000|2021-11-10 06:16:40|203439.2|203289.2|203438.4|203288.4|203439.2|203289.2|203436.8|203286.8|12
1636525010000|2021-11-10 06:16:50|203439|203289|203438|203288|203443.5|203293.5|203438|203288|13
1636525020000|2021-11-10 06:17:00|203438.2|203288.2|203438|203288|203439.7|203289.7|203438|203288|11
1636525030000|2021-11-10 06:17:10|203438.4|203288.4|203439.8|203289.8|203440.1|203290.1|203436.3|203286.3|10
1636525040000|2021-11-10 06:17:20|203446.2|203296.2|203435|203285|203446.2|203296.2|203435|203285|16
1636525050000|2021-11-10 06:17:30|203433.5|203283.5|203434.4|203284.4|203434.8|203284.8|203433.2|203283.2|20
1636525060000|2021-11-10 06:17:40|203432.2|203282.2|203435.8|203285.8|203436.9|203286.9|203432.2|203282.2|9
1636525070000|2021-11-10 06:17:50|203434.7|203284.7|203436.1|203286.1|203439.4|203289.4|203434|203284|15
1636525080000|2021-11-10 06:18:00|203436.4|203286.4|203470.3|203320.3|203473.3|203323.3|203436.4|203286.4|18
1636525090000|2021-11-10 06:18:10|203469.9|203319.9|203462.3|203312.3|203469.9|203319.9|203462.3|203312.3|13
1636525100000|2021-11-10 06:18:20|203456|203306|203470.5|203320.5|203471.6|203321.6|203456|203306|19
1636525110000|2021-11-10 06:18:30|203470|203320|203463.2|203313.2|203470.3|203320.3|203461.8|203311.8|21
1636525120000|2021-11-10 06:18:40|203463.1|203313.1|203444.7|203294.7|203464|203314|203442.4|203292.4|23
1636525130000|2021-11-10 06:18:50|203439|203289|203444.3|203294.3|203444.3|203294.3|203438.7|203288.7|13
1636525140000|2021-11-10 06:19:00|203444.2|203294.2|203446.4|203296.4|203446.4|203296.4|203441.4|203291.4|12
1636525150000|2021-11-10 06:19:10|203444.6|203294.6|203441.5|203291.5|203444.6|203294.6|203441.5|203291.5|7
1636525160000|2021-11-10 06:19:20|203440.4|203290.4|203437.9|203287.9|203443.8|203293.8|203427.9|203277.9|17
1636525170000|2021-11-10 06:19:30|203437.8|203287.8|203437.6|203287.6|203438.1|203288.1|203434.9|203284.9|7
1636525180000|2021-11-10 06:19:40|203437.5|203287.5|203440|203290|203442.6|203292.6|203435.5|203285.5|12
1636525190000|2021-11-10 06:19:50|203439.6|203289.6|203437.1|203287.1|203440.4|203290.4|203434|203284|16
1636525200000|2021-11-10 06:20:00|203437.3|203287.3|203439.8|203289.8|203442|203292|203437.2|203287.2|11
1636525210000|2021-11-10 06:20:10|203439|203289|203434.7|203284.7|203439.5|203289.5|203434.3|203284.3|11
1636525220000|2021-11-10 06:20:20|203434.5|203284.5|203447.1|203297.1|203447.6|203297.6|203434.5|203284.5|25
1636525230000|2021-11-10 06:20:30|203447.5|203297.5|203467.5|203317.5|203474.9|203324.9|203447.5|203297.5|19
1636525240000|2021-11-10 06:20:40|203465|203315|203468.6|203318.6|203470|203320|203463.7|203313.7|13
1636525250000|2021-11-10 06:20:50|203468.5|203318.5|203466.5|203316.5|203469|203319|203465.9|203315.9|11
1636525260000|2021-11-10 06:21:00|203474.7|203324.7|203471.4|203321.4|203477.7|203327.7|203470.7|203320.7|20
1636525270000|2021-11-10 06:21:10|203473|203323|203469.8|203319.8|203473|203323|203468.5|203318.5|14
1636525280000|2021-11-10 06:21:20|203469|203319|203472.9|203322.9|203474.2|203324.2|203467.4|203317.4|9
1636525290000|2021-11-10 06:21:30|203472.6|203322.6|203470.1|203320.1|203474.5|203324.5|203466.1|203316.1|14
1636525300000|2021-11-10 06:21:40|203469.9|203319.9|203480.8|203330.8|203482.9|203332.9|203469.9|203319.9|20
1636525310000|2021-11-10 06:21:50|203476.9|203326.9|203480.3|203330.3|203481.3|203331.3|203476.4|203326.4|19
1636525320000|2021-11-10 06:22:00|203480.7|203330.7|203488.2|203338.2|203489.6|203339.6|203480.7|203330.7|23
1636525330000|2021-11-10 06:22:10|203489.8|203339.8|203481.6|203331.6|203489.8|203339.8|203481.3|203331.3|8
1636525340000|2021-11-10 06:22:20|203481.3|203331.3|203487.8|203337.8|203488.8|203338.8|203481|203331|9
1636525350000|2021-11-10 06:22:30|203487.1|203337.1|203487.8|203337.8|203487.8|203337.8|203481|203331|11
1636525360000|2021-11-10 06:22:40|203487.3|203337.3|203483.7|203333.7|203488|203338|203482.4|203332.4|18
1636525370000|2021-11-10 06:22:50|203483.9|203333.9|203485.9|203335.9|203485.9|203335.9|203482.9|203332.9|10
1636525380000|2021-11-10 06:23:00|203484.7|203334.7|203485.5|203335.5|203488|203338|203484.7|203334.7|9
1636525390000|2021-11-10 06:23:10|203486.4|203336.4|203489.1|203339.1|203489.1|203339.1|203484|203334|10
1636525400000|2021-11-10 06:23:20|203486.7|203336.7|203483.7|203333.7|203486.7|203336.7|203483.7|203333.7|8
1636525410000|2021-11-10 06:23:30|203484|203334|203486.8|203336.8|203487.7|203337.7|203480.2|203330.2|7
1636525420000|2021-11-10 06:23:40|203486.2|203336.2|203485.3|203335.3|203488|203338|203485.3|203335.3|13
1636525430000|2021-11-10 06:23:50|203487.3|203337.3|203485.3|203335.3|203487.3|203337.3|203484.1|203334.1|13
1636525440000|2021-11-10 06:24:00|203485.8|203335.8|203487.1|203337.1|203487.4|203337.4|203484.5|203334.5|12
1636525450000|2021-11-10 06:24:10|203486.9|203336.9|203476|203326|203487.2|203337.2|203476|203326|27
1636525460000|2021-11-10 06:24:20|203479.7|203329.7|203480.9|203330.9|203482.3|203332.3|203476.9|203326.9|13
1636525470000|2021-11-10 06:24:30|203479.3|203329.3|203485.4|203335.4|203486.8|203336.8|203479.3|203329.3|13
1636525480000|2021-11-10 06:24:40|203487.7|203337.7|203485.7|203335.7|203487.7|203337.7|203485.7|203335.7|6
1636525490000|2021-11-10 06:24:50|203482.4|203332.4|203484.5|203334.5|203488.2|203338.2|203482.4|203332.4|5
1636525500000|2021-11-10 06:25:00|203484|203334|203481.6|203331.6|203486.7|203336.7|203478.9|203328.9|16
1636525510000|2021-11-10 06:25:10|203479.8|203329.8|203473.9|203323.9|203481.3|203331.3|203472.2|203322.2|17
1636525520000|2021-11-10 06:25:20|203473.5|203323.5|203460.1|203310.1|203474.3|203324.3|203454.5|203304.5|24
1636525530000|2021-11-10 06:25:30|203452.6|203302.6|203474.1|203324.1|203476|203326|203452.6|203302.6|27
1636525540000|2021-11-10 06:25:40|203473.8|203323.8|203451.7|203301.7|203473.8|203323.8|203439.7|203289.7|24
1636525550000|2021-11-10 06:25:50|203455.7|203305.7|203463.5|203313.5|203466.7|203316.7|203455.7|203305.7|23
1636525560000|2021-11-10 06:26:00|203463|203313|203461.4|203311.4|203463|203313|203457|203307|18
1636525570000|2021-11-10 06:26:10|203464.1|203314.1|203465.2|203315.2|203468.9|203318.9|203460.7|203310.7|20
1636525580000|2021-11-10 06:26:20|203465.1|203315.1|203473|203323|203473|203323|203464.6|203314.6|22
1636525590000|2021-11-10 06:26:30|203473.2|203323.2|203468.5|203318.5|203477.9|203327.9|203468.5|203318.5|24
1636525600000|2021-11-10 06:26:40|203470.2|203320.2|203466.2|203316.2|203474.2|203324.2|203458.5|203308.5|24
1636525610000|2021-11-10 06:26:50|203466.1|203316.1|203463.7|203313.7|203468.2|203318.2|203458.3|203308.3|9
1636525620000|2021-11-10 06:27:00|203463.1|203313.1|203463|203313|203464.6|203314.6|203462.5|203312.5|15
1636525630000|2021-11-10 06:27:10|203464|203314|203465.1|203315.1|203473.4|203323.4|203464|203314|21
1636525640000|2021-11-10 06:27:20|203465.7|203315.7|203464.1|203314.1|203466.3|203316.3|203464.1|203314.1|7
1636525650000|2021-11-10 06:27:30|203462.3|203312.3|203464.2|203314.2|203470.2|203320.2|203456.2|203306.2|11
1636525660000|2021-11-10 06:27:40|203462.7|203312.7|203465.3|203315.3|203467.6|203317.6|203462.6|203312.6|11
1636525670000|2021-11-10 06:27:50|203463.9|203313.9|203464|203314|203464.5|203314.5|203457|203307|15
1636525680000|2021-11-10 06:28:00|203463.2|203313.2|203459.7|203309.7|203464.6|203314.6|203458.7|203308.7|14
1636525690000|2021-11-10 06:28:10|203459.3|203309.3|203464.4|203314.4|203466.9|203316.9|203459.3|203309.3|18
1636525700000|2021-11-10 06:28:20|203464.7|203314.7|203460.7|203310.7|203466.1|203316.1|203456.6|203306.6|14
1636525710000|2021-11-10 06:28:30|203463.1|203313.1|203449|203299|203465.8|203315.8|203448|203298|26
1636525720000|2021-11-10 06:28:40|203449.3|203299.3|203446.6|203296.6|203451.8|203301.8|203446.6|203296.6|18
1636525730000|2021-11-10 06:28:50|203456.8|203306.8|203447.7|203297.7|203456.8|203306.8|203447.7|203297.7|15
1636525740000|2021-11-10 06:29:00|203447.9|203297.9|203441.6|203291.6|203448.8|203298.8|203435.8|203285.8|20
1636525750000|2021-11-10 06:29:10|203441.4|203291.4|203437.5|203287.5|203442|203292|203437.5|203287.5|18
1636525760000|2021-11-10 06:29:20|203439.3|203289.3|203436.6|203286.6|203445.4|203295.4|203436.6|203286.6|15
1636525770000|2021-11-10 06:29:30|203438.2|203288.2|203438.2|203288.2|203441|203291|203437.1|203287.1|21
1636525780000|2021-11-10 06:29:40|203437.8|203287.8|203428.5|203278.5|203438.1|203288.1|203428.1|203278.1|19
1636525790000|2021-11-10 06:29:50|203429|203279|203422.3|203272.3|203430.9|203280.9|203421.2|203271.2|21
1636525800000|2021-11-10 06:30:00|203424.4|203274.4|203429.5|203279.5|203429.5|203279.5|203422.9|203272.9|18
1636525810000|2021-11-10 06:30:10|203428.6|203278.6|203428.2|203278.2|203429.2|203279.2|203426.3|203276.3|15
1636525820000|2021-11-10 06:30:20|203428|203278|203431.7|203281.7|203431.7|203281.7|203426.5|203276.5|11
1636525830000|2021-11-10 06:30:30|203431.6|203281.6|203427.2|203277.2|203431.6|203281.6|203423.6|203273.6|17
1636525840000|2021-11-10 06:30:40|203428|203278|203435|203285|203436.6|203286.6|203427.1|203277.1|21
1636525850000|2021-11-10 06:30:50|203432.2|203282.2|203438.8|203288.8|203442|203292|203431.8|203281.8|14
1636525860000|2021-11-10 06:31:00|203439.8|203289.8|203444.4|203294.4|203446.8|203296.8|203439.4|203289.4|22
1636525870000|2021-11-10 06:31:10|203441.3|203291.3|203442.4|203292.4|203444.9|203294.9|203441.3|203291.3|10
1636525880000|2021-11-10 06:31:20|203442.6|203292.6|203444.9|203294.9|203445.8|203295.8|203442.2|203292.2|10
1636525890000|2021-11-10 06:31:30|203444.5|203294.5|203439.4|203289.4|203444.6|203294.6|203439.4|203289.4|7
1636525900000|2021-11-10 06:31:40|203439.2|203289.2|203447.7|203297.7|203447.7|203297.7|203435.3|203285.3|16
1636525910000|2021-11-10 06:31:50|203447.6|203297.6|203449|203299|203449|203299|203445.3|203295.3|12
1636525920000|2021-11-10 06:32:00|203448.2|203298.2|203447.5|203297.5|203448.3|203298.3|203447.4|203297.4|7
1636525930000|2021-11-10 06:32:10|203452.4|203302.4|203446.8|203296.8|203452.6|203302.6|203446.8|203296.8|21
1636525940000|2021-11-10 06:32:20|203446.9|203296.9|203444.8|203294.8|203447.2|203297.2|203444.8|203294.8|17
1636525950000|2021-11-10 06:32:30|203445.5|203295.5|203445.7|203295.7|203446.7|203296.7|203444.4|203294.4|11
1636525960000|2021-11-10 06:32:40|203445.4|203295.4|203446.1|203296.1|203448.2|203298.2|203445.4|203295.4|10
1636525970000|2021-11-10 06:32:50|203447.3|203297.3|203445.1|203295.1|203447.3|203297.3|203444.7|203294.7|6
1636525980000|2021-11-10 06:33:00|203444|203294|203443|203293|203445.6|203295.6|203440|203290|27
1636525990000|2021-11-10 06:33:10|203442.9|203292.9|203440|203290|203443.2|203293.2|203437.1|203287.1|13
1636526000000|2021-11-10 06:33:20|203439.8|203289.8|203429.8|203279.8|203443|203293|203429.3|203279.3|20
1636526010000|2021-11-10 06:33:30|203428.8|203278.8|203434|203284|203438.6|203288.6|203426.6|203276.6|13
1636526020000|2021-11-10 06:33:40|203438.4|203288.4|203437.8|203287.8|203443.1|203293.1|203435.2|203285.2|18
1636526030000|2021-11-10 06:33:50|203436.2|203286.2|203431.7|203281.7|203436.2|203286.2|203431.3|203281.3|17
1636526040000|2021-11-10 06:34:00|203431|203281|203435.5|203285.5|203435.5|203285.5|203426.9|203276.9|17
1636526050000|2021-11-10 06:34:10|203435|203285|203434.7|203284.7|203436.2|203286.2|203434.3|203284.3|13
1636526060000|2021-11-10 06:34:20|203432.5|203282.5|203431.8|203281.8|203437|203287|203429.4|203279.4|15
1636526070000|2021-11-10 06:34:30|203431.5|203281.5|203432|203282|203434.7|203284.7|203430.8|203280.8|14
1636526080000|2021-11-10 06:34:40|203431.5|203281.5|203435.1|203285.1|203438.2|203288.2|203431.5|203281.5|8
1636526090000|2021-11-10 06:34:50|203433.2|203283.2|203437.5|203287.5|203437.6|203287.6|203431.8|203281.8|17
1636526100000|2021-11-10 06:35:00|203437.7|203287.7|203441.8|203291.8|203441.8|203291.8|203432.1|203282.1|15
1636526110000|2021-11-10 06:35:10|203442.1|203292.1|203433|203283|203449.9|203299.9|203433|203283|18
1636526120000|2021-11-10 06:35:20|203435.2|203285.2|203432.8|203282.8|203437|203287|203431.7|203281.7|15
1636526130000|2021-11-10 06:35:30|203433.2|203283.2|203438.9|203288.9|203438.9|203288.9|203431.6|203281.6|16
1636526140000|2021-11-10 06:35:40|203435.3|203285.3|203440.8|203290.8|203445.8|203295.8|203435.3|203285.3|27
1636526150000|2021-11-10 06:35:50|203438.7|203288.7|203437.7|203287.7|203442.1|203292.1|203436.7|203286.7|15
1636526160000|2021-11-10 06:36:00|203436.1|203286.1|203441.1|203291.1|203441.1|203291.1|203435.3|203285.3|25
1636526170000|2021-11-10 06:36:10|203440.7|203290.7|203438|203288|203441.6|203291.6|203435.1|203285.1|22
1636526180000|2021-11-10 06:36:20|203437.6|203287.6|203439.3|203289.3|203439.3|203289.3|203435|203285|14
1636526190000|2021-11-10 06:36:30|203438.6|203288.6|203425.6|203275.6|203438.6|203288.6|203421.9|203271.9|23
1636526200000|2021-11-10 06:36:40|203421.6|203271.6|203415.4|203265.4|203429.2|203279.2|203406.9|203256.9|23
1636526210000|2021-11-10 06:36:50|203414.3|203264.3|203412.2|203262.2|203418.1|203268.1|203412.2|203262.2|21
1636526220000|2021-11-10 06:37:00|203412.7|203262.7|203414.8|203264.8|203416|203266|203412.3|203262.3|20
1636526230000|2021-11-10 06:37:10|203414.6|203264.6|203414.1|203264.1|203415.5|203265.5|203412|203262|12
1636526240000|2021-11-10 06:37:20|203414.7|203264.7|203409.3|203259.3|203415.6|203265.6|203409.3|203259.3|13
1636526250000|2021-11-10 06:37:30|203409|203259|203430.4|203280.4|203431.5|203281.5|203406.3|203256.3|28
1636526260000|2021-11-10 06:37:40|203429.2|203279.2|203424.1|203274.1|203433.6|203283.6|203424.1|203274.1|10
1636526270000|2021-11-10 06:37:50|203426.1|203276.1|203443.7|203293.7|203446.5|203296.5|203426.1|203276.1|16
1636526280000|2021-11-10 06:38:00|203443.4|203293.4|203443.6|203293.6|203444.5|203294.5|203443.4|203293.4|11
1636526290000|2021-11-10 06:38:10|203443.3|203293.3|203443.9|203293.9|203447.5|203297.5|203439.5|203289.5|18
1636526300000|2021-11-10 06:38:20|203442.2|203292.2|203449.1|203299.1|203451.6|203301.6|203442.2|203292.2|17
1636526310000|2021-11-10 06:38:30|203448.7|203298.7|203448.4|203298.4|203449.3|203299.3|203447.8|203297.8|10
1636526320000|2021-11-10 06:38:40|203448.7|203298.7|203444.4|203294.4|203448.7|203298.7|203444|203294|12
1636526330000|2021-11-10 06:38:50|203441.9|203291.9|203446.2|203296.2|203447|203297|203439|203289|20
1636526340000|2021-11-10 06:39:00|203443.8|203293.8|203446.8|203296.8|203449.4|203299.4|203443.8|203293.8|22
1636526350000|2021-11-10 06:39:10|203448.3|203298.3|203447.8|203297.8|203450|203300|203445.4|203295.4|13
1636526360000|2021-11-10 06:39:20|203447.9|203297.9|203447.9|203297.9|203449.1|203299.1|203445.8|203295.8|16
1636526370000|2021-11-10 06:39:30|203450.6|203300.6|203447.3|203297.3|203451.1|203301.1|203447.3|203297.3|16
1636526380000|2021-11-10 06:39:40|203447|203297|203451.8|203301.8|203453.1|203303.1|203446.3|203296.3|12
1636526390000|2021-11-10 06:39:50|203451.2|203301.2|203454.1|203304.1|203454.2|203304.2|203448.6|203298.6|15
1636526400000|2021-11-10 06:40:00|203455|203305|203486.9|203336.9|203486.9|203336.9|203451.1|203301.1|17
1636526410000|2021-11-10 06:40:10|203481.2|203331.2|203452.6|203302.6|203483|203333|203451.3|203301.3|22
1636526420000|2021-11-10 06:40:20|203452.2|203302.2|203433.2|203283.2|203455|203305|203432.8|203282.8|25
1636526430000|2021-11-10 06:40:30|203433.3|203283.3|203421.1|203271.1|203435.9|203285.9|203420.7|203270.7|22
1636526440000|2021-11-10 06:40:40|203425.6|203275.6|203417|203267|203425.6|203275.6|203413.1|203263.1|28
1636526450000|2021-11-10 06:40:50|203418.4|203268.4|203413.4|203263.4|203419.7|203269.7|203413.4|203263.4|18
1636526460000|2021-11-10 06:41:00|203414.6|203264.6|203416.5|203266.5|203421.9|203271.9|203414.6|203264.6|20
1636526470000|2021-11-10 06:41:10|203413.8|203263.8|203419.1|203269.1|203422.9|203272.9|203409.7|203259.7|14
1636526480000|2021-11-10 06:41:20|203419.4|203269.4|203419.6|203269.6|203419.6|203269.6|203414.6|203264.6|13
1636526490000|2021-11-10 06:41:30|203418|203268|203425.1|203275.1|203425.1|203275.1|203415.8|203265.8|8
1636526500000|2021-11-10 06:41:40|203424.5|203274.5|203421.5|203271.5|203424.6|203274.6|203417.9|203267.9|14
1636526510000|2021-11-10 06:41:50|203427.2|203277.2|203412.6|203262.6|203436.1|203286.1|203412.6|203262.6|23
1636526520000|2021-11-10 06:42:00|203410.3|203260.3|203407.7|203257.7|203413.1|203263.1|203407.7|203257.7|11
1636526530000|2021-11-10 06:42:10|203409.9|203259.9|203415.5|203265.5|203423.9|203273.9|203409.9|203259.9|11
1636526540000|2021-11-10 06:42:20|203413.7|203263.7|203416.6|203266.6|203422.7|203272.7|203403|203253|16
1636526550000|2021-11-10 06:42:30|203413.7|203263.7|203414.3|203264.3|203421.6|203271.6|203407|203257|23
1636526560000|2021-11-10 06:42:40|203416.3|203266.3|203409.7|203259.7|203421.2|203271.2|203409.7|203259.7|26
1636526570000|2021-11-10 06:42:50|203415.3|203265.3|203403.9|203253.9|203416.9|203266.9|203402.2|203252.2|25
1636526580000|2021-11-10 06:43:00|203403.2|203253.2|203406.3|203256.3|203422.2|203272.2|203403.2|203253.2|29
1636526590000|2021-11-10 06:43:10|203406.1|203256.1|203407.5|203257.5|203412|203262|203401|203251|27
1636526600000|2021-11-10 06:43:20|203406.3|203256.3|203408|203258|203411.2|203261.2|203403.7|203253.7|22
1636526610000|2021-11-10 06:43:30|203407.8|203257.8|203407.4|203257.4|203410.7|203260.7|203401.7|203251.7|22
1636526620000|2021-11-10 06:43:40|203407|203257|203409.9|203259.9|203412|203262|203404.4|203254.4|17
1636526630000|2021-11-10 06:43:50|203405.4|203255.4|203407.8|203257.8|203409.3|203259.3|203404.6|203254.6|20
1636526640000|2021-11-10 06:44:00|203407.7|203257.7|203407|203257|203407.7|203257.7|203407|203257|12
1636526650000|2021-11-10 06:44:10|203407.2|203257.2|203404.6|203254.6|203407.2|203257.2|203404.5|203254.5|10
1636526660000|2021-11-10 06:44:20|203404.3|203254.3|203400.1|203250.1|203404.3|203254.3|203389.4|203239.4|14
1636526670000|2021-11-10 06:44:30|203399.9|203249.9|203400.8|203250.8|203402.4|203252.4|203394.8|203244.8|20
1636526680000|2021-11-10 06:44:40|203400.5|203250.5|203402.9|203252.9|203403.1|203253.1|203397.8|203247.8|21
1636526690000|2021-11-10 06:44:50|203401.1|203251.1|203396.6|203246.6|203402.5|203252.5|203396.5|203246.5|31
1636526700000|2021-11-10 06:45:00|203395.9|203245.9|203394|203244|203397.1|203247.1|203390.1|203240.1|28
1636526710000|2021-11-10 06:45:10|203391.2|203241.2|203395.2|203245.2|203395.3|203245.3|203391.2|203241.2|27
1636526720000|2021-11-10 06:45:20|203392.4|203242.4|203395.1|203245.1|203395.6|203245.6|203389.4|203239.4|26
1636526730000|2021-11-10 06:45:30|203395.3|203245.3|203396.1|203246.1|203396.2|203246.2|203389.4|203239.4|29
1636526740000|2021-11-10 06:45:40|203394.7|203244.7|203396.2|203246.2|203396.2|203246.2|203388.7|203238.7|33
1636526750000|2021-11-10 06:45:50|203393.1|203243.1|203396.5|203246.5|203397.9|203247.9|203390.1|203240.1|31
1636526760000|2021-11-10 06:46:00|203395.9|203245.9|203407.7|203257.7|203410|203260|203395.8|203245.8|26
1636526770000|2021-11-10 06:46:10|203406.1|203256.1|203404.4|203254.4|203406.1|203256.1|203401.5|203251.5|12
1636526780000|2021-11-10 06:46:20|203404.9|203254.9|203402.9|203252.9|203404.9|203254.9|203402.9|203252.9|6
1636526790000|2021-11-10 06:46:30|203403.5|203253.5|203403|203253|203408.9|203258.9|203403|203253|9
1636526800000|2021-11-10 06:46:40|203403.1|203253.1|203399.4|203249.4|203403.1|203253.1|203399.4|203249.4|11
1636526810000|2021-11-10 06:46:50|203398.2|203248.2|203399.5|203249.5|203402.4|203252.4|203398.1|203248.1|18
1636526820000|2021-11-10 06:47:00|203399.4|203249.4|203396.9|203246.9|203403.6|203253.6|203395.8|203245.8|9
1636526830000|2021-11-10 06:47:10|203396.1|203246.1|203398.3|203248.3|203399.9|203249.9|203396.1|203246.1|7
1636526840000|2021-11-10 06:47:20|203395.4|203245.4|203397.8|203247.8|203403.6|203253.6|203395|203245|19
1636526850000|2021-11-10 06:47:30|203399.9|203249.9|203397.1|203247.1|203402.7|203252.7|203393.8|203243.8|31
1636526860000|2021-11-10 06:47:40|203393.8|203243.8|203395.3|203245.3|203400.4|203250.4|203393.5|203243.5|25
1636526870000|2021-11-10 06:47:50|203398.5|203248.5|203402.7|203252.7|203402.7|203252.7|203390.2|203240.2|24
1636526880000|2021-11-10 06:48:00|203402.6|203252.6|203399.9|203249.9|203402.6|203252.6|203398.3|203248.3|21
1636526890000|2021-11-10 06:48:10|203400.2|203250.2|203395.9|203245.9|203400.2|203250.2|203392.5|203242.5|27
1636526900000|2021-11-10 06:48:20|203396|203246|203392.8|203242.8|203396.3|203246.3|203388.6|203238.6|29
1636526910000|2021-11-10 06:48:30|203393.1|203243.1|203393.1|203243.1|203393.1|203243.1|203388.6|203238.6|27
1636526920000|2021-11-10 06:48:40|203390.5|203240.5|203393.1|203243.1|203394|203244|203389.2|203239.2|20
1636526930000|2021-11-10 06:48:50|203393.3|203243.3|203398.3|203248.3|203402.4|203252.4|203392.9|203242.9|15
1636526940000|2021-11-10 06:49:00|203397.7|203247.7|203403.7|203253.7|203405.1|203255.1|203396|203246|13
1636526950000|2021-11-10 06:49:10|203403.1|203253.1|203402.7|203252.7|203403.1|203253.1|203402.2|203252.2|11
1636526960000|2021-11-10 06:49:20|203401.7|203251.7|203399.6|203249.6|203402|203252|203399.6|203249.6|9
1636526970000|2021-11-10 06:49:30|203399.4|203249.4|203397.7|203247.7|203400.1|203250.1|203397.7|203247.7|9
1636526980000|2021-11-10 06:49:40|203396.8|203246.8|203395.7|203245.7|203399.6|203249.6|203395.7|203245.7|15
1636526990000|2021-11-10 06:49:50|203397.5|203247.5|203373.7|203223.7|203398.7|203248.7|203367.6|203217.6|18
1636527000000|2021-11-10 06:50:00|203373.6|203223.6|203370.5|203220.5|203376.5|203226.5|203363.9|203213.9|29
1636527010000|2021-11-10 06:50:10|203373|203223|203364.4|203214.4|203375.9|203225.9|203364|203214|21
1636527020000|2021-11-10 06:50:20|203366.5|203216.5|203357|203207|203366.5|203216.5|203356.6|203206.6|14
1636527030000|2021-11-10 06:50:30|203358.7|203208.7|203356|203206|203368.7|203218.7|203353.6|203203.6|23
1636527040000|2021-11-10 06:50:40|203355.8|203205.8|203347.2|203197.2|203356.5|203206.5|203346.3|203196.3|16
1636527050000|2021-11-10 06:50:50|203353.5|203203.5|203356.2|203206.2|203359.8|203209.8|203351.6|203201.6|14
1636527060000|2021-11-10 06:51:00|203357.5|203207.5|203352.6|203202.6|203359.7|203209.7|203351.9|203201.9|20
1636527070000|2021-11-10 06:51:10|203356.2|203206.2|203355.1|203205.1|203356.2|203206.2|203352.8|203202.8|8
1636527080000|2021-11-10 06:51:20|203347.9|203197.9|203344.5|203194.5|203348.5|203198.5|203342.4|203192.4|16
1636527090000|2021-11-10 06:51:30|203345.9|203195.9|203343.2|203193.2|203348|203198|203335.4|203185.4|22
1636527100000|2021-11-10 06:51:40|203342.6|203192.6|203337.4|203187.4|203347.2|203197.2|203332.5|203182.5|22
1636527110000|2021-11-10 06:51:50|203330|203180|203331.8|203181.8|203339.2|203189.2|203322.7|203172.7|34
1636527120000|2021-11-10 06:52:00|203325|203175|203328.2|203178.2|203332.6|203182.6|203325|203175|23
1636527130000|2021-11-10 06:52:10|203324.9|203174.9|203346.8|203196.8|203346.8|203196.8|203324.2|203174.2|33
1636527140000|2021-11-10 06:52:20|203348.3|203198.3|203326.8|203176.8|203348.3|203198.3|203322.3|203172.3|31
1636527150000|2021-11-10 06:52:30|203327.7|203177.7|203326.2|203176.2|203329|203179|203322.2|203172.2|34
1636527160000|2021-11-10 06:52:40|203326.6|203176.6|203322.7|203172.7|203331.4|203181.4|203322.7|203172.7|30
1636527170000|2021-11-10 06:52:50|203327|203177|203303.1|203153.1|203329.2|203179.2|203302.3|203152.3|27
1636527180000|2021-11-10 06:53:00|203307.5|203157.5|203299.4|203149.4|203312.3|203162.3|203299.4|203149.4|17
1636527190000|2021-11-10 06:53:10|203303|203153|203302.8|203152.8|203307.1|203157.1|203300.8|203150.8|13
1636527200000|2021-11-10 06:53:20|203304.5|203154.5|203301.8|203151.8|203305.5|203155.5|203299.3|203149.3|17
1636527210000|2021-11-10 06:53:30|203302.4|203152.4|203299.4|203149.4|203302.4|203152.4|203299.2|203149.2|15
1636527220000|2021-11-10 06:53:40|203291.1|203141.1|203287.1|203137.1|203296.8|203146.8|203286.1|203136.1|37
1636527230000|2021-11-10 06:53:50|203288.8|203138.8|203297.2|203147.2|203300.2|203150.2|203285.1|203135.1|34
1636527240000|2021-11-10 06:54:00|203288.4|203138.4|203274.2|203124.2|203294.6|203144.6|203259.2|203109.2|33
1636527250000|2021-11-10 06:54:10|203266.2|203116.2|203273.4|203123.4|203274.9|203124.9|203257.2|203107.2|35
1636527260000|2021-11-10 06:54:20|203274.1|203124.1|203276.3|203126.3|203276.3|203126.3|203262.6|203112.6|34
1636527270000|2021-11-10 06:54:30|203270.8|203120.8|203269.7|203119.7|203275.8|203125.8|203254|203104|36
1636527280000|2021-11-10 06:54:40|203270.3|203120.3|203263.5|203113.5|203273.5|203123.5|203251.5|203101.5|39
1636527290000|2021-11-10 06:54:50|203264.9|203114.9|203266.9|203116.9|203267.5|203117.5|203256.8|203106.8|28
1636527300000|2021-11-10 06:55:00|203265.4|203115.4|203265.8|203115.8|203268.2|203118.2|203260.5|203110.5|29
1636527310000|2021-11-10 06:55:10|203265.6|203115.6|203266.1|203116.1|203270.1|203120.1|203263.8|203113.8|19
1636527320000|2021-11-10 06:55:20|203265.4|203115.4|203270.6|203120.6|203271.3|203121.3|203259.8|203109.8|14
1636527330000|2021-11-10 06:55:30|203274.4|203124.4|203278.8|203128.8|203281.5|203131.5|203274.4|203124.4|20
1636527340000|2021-11-10 06:55:40|203277.3|203127.3|203282|203132|203282|203132|203273|203123|18
1636527350000|2021-11-10 06:55:50|203283.3|203133.3|203307.3|203157.3|203310.4|203160.4|203282.3|203132.3|16
1636527360000|2021-11-10 06:56:00|203307.6|203157.6|203298.8|203148.8|203307.6|203157.6|203297.9|203147.9|20
1636527370000|2021-11-10 06:56:10|203298.9|203148.9|203297.1|203147.1|203299.4|203149.4|203295.6|203145.6|13
1636527380000|2021-11-10 06:56:20|203297.5|203147.5|203296.8|203146.8|203298.4|203148.4|203296.8|203146.8|13
1636527390000|2021-11-10 06:56:30|203296.5|203146.5|203300.8|203150.8|203301.9|203151.9|203296.5|203146.5|11
1636527400000|2021-11-10 06:56:40|203301.4|203151.4|203297.4|203147.4|203301.5|203151.5|203296.4|203146.4|9
1636527410000|2021-11-10 06:56:50|203297.1|203147.1|203299.3|203149.3|203301.4|203151.4|203297.1|203147.1|11
1636527420000|2021-11-10 06:57:00|203299.2|203149.2|203304.6|203154.6|203304.9|203154.9|203297|203147|12
1636527430000|2021-11-10 06:57:10|203305.3|203155.3|203302.3|203152.3|203306.1|203156.1|203302|203152|9
1636527440000|2021-11-10 06:57:20|203301.7|203151.7|203313|203163|203316.7|203166.7|203301.7|203151.7|19
1636527450000|2021-11-10 06:57:30|203313.5|203163.5|203314.7|203164.7|203316.2|203166.2|203313.5|203163.5|14
1636527460000|2021-11-10 06:57:40|203314|203164|203326.6|203176.6|203326.6|203176.6|203313.6|203163.6|12
1636527470000|2021-11-10 06:57:50|203324.9|203174.9|203324.2|203174.2|203339|203189|203318.7|203168.7|29
1636527480000|2021-11-10 06:58:00|203326.6|203176.6|203327.3|203177.3|203327.5|203177.5|203321.9|203171.9|12
1636527490000|2021-11-10 06:58:10|203326.8|203176.8|203320.6|203170.6|203327.6|203177.6|203320.6|203170.6|15
1636527500000|2021-11-10 06:58:20|203321.7|203171.7|203322.6|203172.6|203323.2|203173.2|203320.8|203170.8|9
1636527510000|2021-11-10 06:58:30|203322.3|203172.3|203324.6|203174.6|203326.9|203176.9|203319.3|203169.3|11
1636527520000|2021-11-10 06:58:40|203324.1|203174.1|203317.6|203167.6|203324.6|203174.6|203316.1|203166.1|14
1636527530000|2021-11-10 06:58:50|203318.6|203168.6|203318.2|203168.2|203323|203173|203318.2|203168.2|18
1636527540000|2021-11-10 06:59:00|203316.7|203166.7|203320.2|203170.2|203320.3|203170.3|203314.1|203164.1|15
1636527550000|2021-11-10 06:59:10|203318.9|203168.9|203320.1|203170.1|203320.1|203170.1|203315.3|203165.3|10
1636527560000|2021-11-10 06:59:20|203318.1|203168.1|203310.4|203160.4|203318.1|203168.1|203307.2|203157.2|16
1636527570000|2021-11-10 06:59:30|203311|203161|203305.1|203155.1|203314.4|203164.4|203298.8|203148.8|19
1636527580000|2021-11-10 06:59:40|203302.8|203152.8|203303.5|203153.5|203304.8|203154.8|203302.8|203152.8|9
1636527590000|2021-11-10 06:59:50|203304.3|203154.3|203297.9|203147.9|203306.6|203156.6|203297.9|203147.9|19
1636527600000|2021-11-10 07:00:00|203298|203148|203309|203159|203309.3|203159.3|203298|203148|21
1636527610000|2021-11-10 07:00:10|203308.7|203158.7|203316.3|203166.3|203316.4|203166.4|203305.1|203155.1|27
1636527620000|2021-11-10 07:00:20|203315|203165|203312.3|203162.3|203316.3|203166.3|203308.1|203158.1|27
1636527630000|2021-11-10 07:00:30|203312.2|203162.2|203321|203171|203323.6|203173.6|203312.1|203162.1|20
1636527640000|2021-11-10 07:00:40|203322.8|203172.8|203323.6|203173.6|203324.8|203174.8|203321|203171|16
1636527650000|2021-11-10 07:00:50|203325.9|203175.9|203319.1|203169.1|203325.9|203175.9|203319.1|203169.1|15
1636527660000|2021-11-10 07:01:00|203319.4|203169.4|203314.5|203164.5|203319.4|203169.4|203309.3|203159.3|23
1636527670000|2021-11-10 07:01:10|203319.8|203169.8|203317.8|203167.8|203324.8|203174.8|203313.3|203163.3|24
1636527680000|2021-11-10 07:01:20|203325.2|203175.2|203397.3|203247.3|203399.1|203249.1|203325.2|203175.2|25
1636527690000|2021-11-10 07:01:30|203396.5|203246.5|203399.1|203249.1|203399.8|203249.8|203396.5|203246.5|17
1636527700000|2021-11-10 07:01:40|203397.8|203247.8|203402.3|203252.3|203412|203262|203397.8|203247.8|16
1636527710000|2021-11-10 07:01:50|203402.7|203252.7|203403.3|203253.3|203408.3|203258.3|203402.5|203252.5|12
1636527720000|2021-11-10 07:02:00|203403.9|203253.9|203410.1|203260.1|203410.1|203260.1|203398.3|203248.3|15
1636527730000|2021-11-10 07:02:10|203409.2|203259.2|203406.8|203256.8|203412.4|203262.4|203406.8|203256.8|21
1636527740000|2021-11-10 07:02:20|203407.6|203257.6|203408.9|203258.9|203421.7|203271.7|203407.6|203257.6|27
1636527750000|2021-11-10 07:02:30|203408.3|203258.3|203407.2|203257.2|203408.9|203258.9|203407.2|203257.2|12
1636527760000|2021-11-10 07:02:40|203407.6|203257.6|203408.6|203258.6|203409.1|203259.1|203406.2|203256.2|21
1636527770000|2021-11-10 07:02:50|203408.2|203258.2|203406.2|203256.2|203408.8|203258.8|203402.8|203252.8|19
1636527780000|2021-11-10 07:03:00|203404.8|203254.8|203403.1|203253.1|203406.5|203256.5|203402.5|203252.5|17
1636527790000|2021-11-10 07:03:10|203403.2|203253.2|203405.3|203255.3|203406.3|203256.3|203401.5|203251.5|14
1636527800000|2021-11-10 07:03:20|203405.6|203255.6|203408.3|203258.3|203408.3|203258.3|203403.2|203253.2|15
1636527810000|2021-11-10 07:03:30|203407.9|203257.9|203403.4|203253.4|203407.9|203257.9|203402.5|203252.5|19
1636527820000|2021-11-10 07:03:40|203403.6|203253.6|203404.9|203254.9|203407.4|203257.4|203401.7|203251.7|13
1636527830000|2021-11-10 07:03:50|203404.6|203254.6|203403.4|203253.4|203404.6|203254.6|203403.3|203253.3|13
1636527840000|2021-11-10 07:04:00|203403.7|203253.7|203397.4|203247.4|203403.7|203253.7|203396.6|203246.6|17
1636527850000|2021-11-10 07:04:10|203398.1|203248.1|203398.5|203248.5|203398.5|203248.5|203396.9|203246.9|11
1636527860000|2021-11-10 07:04:20|203398.3|203248.3|203398.5|203248.5|203398.8|203248.8|203397.4|203247.4|12
1636527870000|2021-11-10 07:04:30|203398.1|203248.1|203403.5|203253.5|203406|203256|203398.1|203248.1|19
1636527880000|2021-11-10 07:04:40|203405.1|203255.1|203400.5|203250.5|203405.1|203255.1|203400.4|203250.4|21
1636527890000|2021-11-10 07:04:50|203400.3|203250.3|203401.3|203251.3|203401.9|203251.9|203399.5|203249.5|14
1636527900000|2021-11-10 07:05:00|203401.8|203251.8|203403.7|203253.7|203407.3|203257.3|203400.2|203250.2|25
1636527910000|2021-11-10 07:05:10|203403|203253|203405.4|203255.4|203406.2|203256.2|203401.3|203251.3|20
1636527920000|2021-11-10 07:05:20|203405.7|203255.7|203404.2|203254.2|203405.7|203255.7|203399.7|203249.7|20
1636527930000|2021-11-10 07:05:30|203404|203254|203409.7|203259.7|203411.4|203261.4|203401.8|203251.8|22
1636527940000|2021-11-10 07:05:40|203409|203259|203408.3|203258.3|203412.5|203262.5|203408.3|203258.3|16
1636527950000|2021-11-10 07:05:50|203411.5|203261.5|203402|203252|203411.5|203261.5|203402|203252|25
1636527960000|2021-11-10 07:06:00|203401.7|203251.7|203411.3|203261.3|203411.5|203261.5|203401.7|203251.7|18
1636527970000|2021-11-10 07:06:10|203412.1|203262.1|203400.4|203250.4|203412.1|203262.1|203400.4|203250.4|22
1636527980000|2021-11-10 07:06:20|203399.8|203249.8|203399.3|203249.3|203401.5|203251.5|203398.6|203248.6|18
1636527990000|2021-11-10 07:06:30|203399.4|203249.4|203400.8|203250.8|203402.9|203252.9|203399.4|203249.4|16
1636528000000|2021-11-10 07:06:40|203401.4|203251.4|203402.7|203252.7|203403.4|203253.4|203401.1|203251.1|12
1636528010000|2021-11-10 07:06:50|203402.6|203252.6|203403.6|203253.6|203403.6|203253.6|203402.6|203252.6|8
1636528020000|2021-11-10 07:07:00|203403.1|203253.1|203409.3|203259.3|203410.3|203260.3|203403.1|203253.1|15
1636528030000|2021-11-10 07:07:10|203408.8|203258.8|203400.6|203250.6|203408.8|203258.8|203398.7|203248.7|21
1636528040000|2021-11-10 07:07:20|203401.2|203251.2|203374.4|203224.4|203403.8|203253.8|203371.4|203221.4|25
1636528050000|2021-11-10 07:07:30|203375.9|203225.9|203372.7|203222.7|203375.9|203225.9|203370.2|203220.2|22
1636528060000|2021-11-10 07:07:40|203372.3|203222.3|203372.5|203222.5|203375.4|203225.4|203372|203222|17
1636528070000|2021-11-10 07:07:50|203371.6|203221.6|203373.7|203223.7|203379.8|203229.8|203371.6|203221.6|24
1636528080000|2021-11-10 07:08:00|203374.7|203224.7|203372.5|203222.5|203376.1|203226.1|203371.1|203221.1|16
1636528090000|2021-11-10 07:08:10|203374.2|203224.2|203289.6|203139.6|203374.7|203224.7|203289.4|203139.4|27
1636528100000|2021-11-10 07:08:20|203288.2|203138.2|203298.8|203148.8|203302.4|203152.4|203285.9|203135.9|25
1636528110000|2021-11-10 07:08:30|203298.6|203148.6|203301.1|203151.1|203305.8|203155.8|203298.6|203148.6|27
1636528120000|2021-11-10 07:08:40|203300.9|203150.9|203300.9|203150.9|203303.8|203153.8|203300.4|203150.4|17
1636528130000|2021-11-10 07:08:50|203300|203150|203298.1|203148.1|203300|203150|203296.9|203146.9|19
1636528140000|2021-11-10 07:09:00|203297.9|203147.9|203295.4|203145.4|203297.9|203147.9|203295.1|203145.1|23
1636528150000|2021-11-10 07:09:10|203294.8|203144.8|203292.8|203142.8|203297.9|203147.9|203292.2|203142.2|21
1636528160000|2021-11-10 07:09:20|203295.6|203145.6|203303.4|203153.4|203303.4|203153.4|203294.9|203144.9|24
1636528170000|2021-11-10 07:09:30|203303.3|203153.3|203301.2|203151.2|203304|203154|203300.6|203150.6|16
1636528180000|2021-11-10 07:09:40|203300.6|203150.6|203303.7|203153.7|203303.7|203153.7|203300.3|203150.3|18
1636528190000|2021-11-10 07:09:50|203303.4|203153.4|203302.1|203152.1|203303.4|203153.4|203301.5|203151.5|17
1636528200000|2021-11-10 07:10:00|203302.2|203152.2|203299.7|203149.7|203303.4|203153.4|203299.7|203149.7|17
1636528210000|2021-11-10 07:10:10|203300.1|203150.1|203303|203153|203303|203153|203299.7|203149.7|14
1636528220000|2021-11-10 07:10:20|203303.6|203153.6|203300.9|203150.9|203303.9|203153.9|203300.9|203150.9|20
1636528230000|2021-11-10 07:10:30|203301.3|203151.3|203300.4|203150.4|203301.4|203151.4|203297.1|203147.1|26
1636528240000|2021-11-10 07:10:40|203300.3|203150.3|203298.1|203148.1|203300.7|203150.7|203295.8|203145.8|27
1636528250000|2021-11-10 07:10:50|203297.9|203147.9|203309.4|203159.4|203321.8|203171.8|203294.5|203144.5|25
1636528260000|2021-11-10 07:11:00|203311.7|203161.7|203294.8|203144.8|203312.4|203162.4|203289.7|203139.7|26
1636528270000|2021-11-10 07:11:10|203295.9|203145.9|203280.2|203130.2|203300.4|203150.4|203279.6|203129.6|23
1636528280000|2021-11-10 07:11:20|203280.5|203130.5|203286.2|203136.2|203290|203140|203280.2|203130.2|23
1636528290000|2021-11-10 07:11:30|203283.8|203133.8|203283.6|203133.6|203286.2|203136.2|203283.2|203133.2|12
1636528300000|2021-11-10 07:11:40|203287.7|203137.7|203293.5|203143.5|203294|203144|203286.1|203136.1|24
1636528310000|2021-11-10 07:11:50|203296.1|203146.1|203290.2|203140.2|203305|203155|203287.2|203137.2|26
1636528320000|2021-11-10 07:12:00|203293.2|203143.2|203286.7|203136.7|203293.2|203143.2|203285.9|203135.9|25
1636528330000|2021-11-10 07:12:10|203286.2|203136.2|203287.8|203137.8|203288.6|203138.6|203285|203135|25
1636528340000|2021-11-10 07:12:20|203288.3|203138.3|203293.1|203143.1|203294.4|203144.4|203286.8|203136.8|15
1636528350000|2021-11-10 07:12:30|203291.1|203141.1|203287.7|203137.7|203291.4|203141.4|203282.5|203132.5|22
1636528360000|2021-11-10 07:12:40|203287.6|203137.6|203290.2|203140.2|203291|203141|203284.9|203134.9|20
1636528370000|2021-11-10 07:12:50|203289.7|203139.7|203347.5|203197.5|203348.9|203198.9|203287|203137|28
1636528380000|2021-11-10 07:13:00|203348|203198|203345.5|203195.5|203348.3|203198.3|203344.5|203194.5|22
1636528390000|2021-11-10 07:13:10|203345|203195|203346.4|203196.4|203349.2|203199.2|203345|203195|13
1636528400000|2021-11-10 07:13:20|203346.3|203196.3|203346.3|203196.3|203348.4|203198.4|203346.3|203196.3|17
1636528410000|2021-11-10 07:13:30|203345.8|203195.8|203344.1|203194.1|203345.8|203195.8|203344.1|203194.1|19
1636528420000|2021-11-10 07:13:40|203343.7|203193.7|203346.3|203196.3|203348.9|203198.9|203343.6|203193.6|17
1636528430000|2021-11-10 07:13:50|203346.8|203196.8|203351|203201|203351|203201|203346.1|203196.1|19
1636528440000|2021-11-10 07:14:00|203349.9|203199.9|203378.4|203228.4|203383.2|203233.2|203349.9|203199.9|24
1636528450000|2021-11-10 07:14:10|203379.1|203229.1|203383.5|203233.5|203386.2|203236.2|203377.9|203227.9|11
1636528460000|2021-11-10 07:14:20|203383.4|203233.4|203380.4|203230.4|203383.4|203233.4|203377.1|203227.1|18
1636528470000|2021-11-10 07:14:30|203379.6|203229.6|203399.7|203249.7|203402|203252|203378.8|203228.8|23
1636528480000|2021-11-10 07:14:40|203397.3|203247.3|203400.5|203250.5|203401.9|203251.9|203392.8|203242.8|17
1636528490000|2021-11-10 07:14:50|203399.1|203249.1|203396.4|203246.4|203399.1|203249.1|203395.3|203245.3|14
1636528500000|2021-11-10 07:15:00|203379.2|203229.2|203402.7|203252.7|203404.1|203254.1|203378|203228|29
1636528510000|2021-11-10 07:15:10|203403.2|203253.2|203404.2|203254.2|203404.4|203254.4|203400.7|203250.7|23
1636528520000|2021-11-10 07:15:20|203403.7|203253.7|203410.1|203260.1|203412.2|203262.2|203403.7|203253.7|14
1636528530000|2021-11-10 07:15:30|203410.4|203260.4|203405.4|203255.4|203410.4|203260.4|203405|203255|15
1636528540000|2021-11-10 07:15:40|203405.2|203255.2|203404.9|203254.9|203406|203256|203403.6|203253.6|16
1636528550000|2021-11-10 07:15:50|203404.5|203254.5|203405.3|203255.3|203406|203256|203404.2|203254.2|15
1636528560000|2021-11-10 07:16:00|203404.1|203254.1|203395.3|203245.3|203405.8|203255.8|203394.1|203244.1|23
1636528570000|2021-11-10 07:16:10|203394.8|203244.8|203352.4|203202.4|203396.2|203246.2|203331.3|203181.3|27
1636528580000|2021-11-10 07:16:20|203354.2|203204.2|203351.7|203201.7|203355.9|203205.9|203351.2|203201.2|28
1636528590000|2021-11-10 07:16:30|203351.5|203201.5|203351.6|203201.6|203351.8|203201.8|203348.6|203198.6|21
1636528600000|2021-11-10 07:16:40|203351.7|203201.7|203355.7|203205.7|203358.8|203208.8|203350.7|203200.7|23
1636528610000|2021-11-10 07:16:50|203358.9|203208.9|203356|203206|203359|203209|203352.3|203202.3|23
1636528620000|2021-11-10 07:17:00|203355.3|203205.3|203345.8|203195.8|203355.3|203205.3|203345.6|203195.6|24
1636528630000|2021-11-10 07:17:10|203347|203197|203351.9|203201.9|203351.9|203201.9|203346|203196|18
1636528640000|2021-11-10 07:17:20|203351.7|203201.7|203352.4|203202.4|203354.8|203204.8|203348.4|203198.4|25
1636528650000|2021-11-10 07:17:30|203350|203200|203354.4|203204.4|203354.4|203204.4|203349.5|203199.5|22
1636528660000|2021-11-10 07:17:40|203354.8|203204.8|203355.3|203205.3|203355.9|203205.9|203352.4|203202.4|21
1636528670000|2021-11-10 07:17:50|203355.5|203205.5|203374.3|203224.3|203380|203230|203355.4|203205.4|26
1636528680000|2021-11-10 07:18:00|203375.9|203225.9|203374.6|203224.6|203377.2|203227.2|203370.2|203220.2|29
1636528690000|2021-11-10 07:18:10|203374.1|203224.1|203376.6|203226.6|203378|203228|203369.9|203219.9|27
1636528700000|2021-11-10 07:18:20|203376.5|203226.5|203374|203224|203376.5|203226.5|203374|203224|15
1636528710000|2021-11-10 07:18:30|203374.7|203224.7|203377|203227|203377.8|203227.8|203374.1|203224.1|15
1636528720000|2021-11-10 07:18:40|203373.8|203223.8|203363.2|203213.2|203373.8|203223.8|203363.2|203213.2|21
1636528730000|2021-11-10 07:18:50|203369.6|203219.6|203353.9|203203.9|203369.6|203219.6|203350.2|203200.2|20
1636528740000|2021-11-10 07:19:00|203335.6|203185.6|203345|203195|203346.8|203196.8|203329.9|203179.9|29
1636528750000|2021-11-10 07:19:10|203344.8|203194.8|203313.7|203163.7|203350.1|203200.1|203310|203160|29
1636528760000|2021-11-10 07:19:20|203313.2|203163.2|203312.7|203162.7|203314.8|203164.8|203311.9|203161.9|14
1636528770000|2021-11-10 07:19:30|203313.8|203163.8|203272.2|203122.2|203314.1|203164.1|203271.2|203121.2|27
1636528780000|2021-11-10 07:19:40|203272.6|203122.6|203287.5|203137.5|203293.1|203143.1|203272.6|203122.6|26
1636528790000|2021-11-10 07:19:50|203296.7|203146.7|203293.6|203143.6|203297.2|203147.2|203283.5|203133.5|29
1636528800000|2021-11-10 07:20:00|203294.5|203144.5|203293.3|203143.3|203294.5|203144.5|203290.7|203140.7|21
1636528810000|2021-11-10 07:20:10|203294.1|203144.1|203301.7|203151.7|203302|203152|203293.5|203143.5|29
1636528820000|2021-11-10 07:20:20|203300.6|203150.6|203298.3|203148.3|203302.8|203152.8|203298.3|203148.3|20
1636528830000|2021-11-10 07:20:30|203299.8|203149.8|203287.7|203137.7|203299.8|203149.8|203284.9|203134.9|24
1636528840000|2021-11-10 07:20:40|203291.6|203141.6|203294.9|203144.9|203294.9|203144.9|203288.1|203138.1|23
1636528850000|2021-11-10 07:20:50|203293.3|203143.3|203287.9|203137.9|203294.3|203144.3|203283|203133|33
1636528860000|2021-11-10 07:21:00|203284.9|203134.9|203278.1|203128.1|203284.9|203134.9|203270.5|203120.5|31
1636528870000|2021-11-10 07:21:10|203276.7|203126.7|203281.8|203131.8|203285.5|203135.5|203275.2|203125.2|29
1636528880000|2021-11-10 07:21:20|203281.7|203131.7|203282.5|203132.5|203284.3|203134.3|203279.4|203129.4|20
1636528890000|2021-11-10 07:21:30|203276.5|203126.5|203286.3|203136.3|203287.9|203137.9|203271.5|203121.5|32
1636528900000|2021-11-10 07:21:40|203285.3|203135.3|203285.8|203135.8|203287.6|203137.6|203280.4|203130.4|20
1636528910000|2021-11-10 07:21:50|203284.5|203134.5|203292.7|203142.7|203294.9|203144.9|203282.7|203132.7|22
1636528920000|2021-11-10 07:22:00|203292.3|203142.3|203289.7|203139.7|203292.5|203142.5|203288.4|203138.4|22
1636528930000|2021-11-10 07:22:10|203289.4|203139.4|203280.1|203130.1|203290.1|203140.1|203279.5|203129.5|22
1636528940000|2021-11-10 07:22:20|203279.3|203129.3|203280.8|203130.8|203285.6|203135.6|203278.4|203128.4|17
1636528950000|2021-11-10 07:22:30|203280.9|203130.9|203281.6|203131.6|203287.3|203137.3|203280.6|203130.6|24
1636528960000|2021-11-10 07:22:40|203281.8|203131.8|203282.1|203132.1|203283.9|203133.9|203277.5|203127.5|20
1636528970000|2021-11-10 07:22:50|203282.2|203132.2|203279.3|203129.3|203282.8|203132.8|203270.2|203120.2|26
1636528980000|2021-11-10 07:23:00|203279|203129|203278.5|203128.5|203279.6|203129.6|203277.5|203127.5|19
1636528990000|2021-11-10 07:23:10|203281.3|203131.3|203282.3|203132.3|203288.2|203138.2|203281.1|203131.1|24
1636529000000|2021-11-10 07:23:20|203281.3|203131.3|203283.3|203133.3|203286.2|203136.2|203276.7|203126.7|23
1636529010000|2021-11-10 07:23:30|203282.1|203132.1|203286.4|203136.4|203292.4|203142.4|203276.5|203126.5|21
1636529020000|2021-11-10 07:23:40|203284.2|203134.2|203308|203158|203310.8|203160.8|203284.2|203134.2|25
1636529030000|2021-11-10 07:23:50|203305.4|203155.4|203294.8|203144.8|203305.4|203155.4|203292.8|203142.8|27
1636529040000|2021-11-10 07:24:00|203296.3|203146.3|203299.5|203149.5|203310.2|203160.2|203292.9|203142.9|32
1636529050000|2021-11-10 07:24:10|203294.6|203144.6|203295|203145|203296.6|203146.6|203291.4|203141.4|21
1636529060000|2021-11-10 07:24:20|203295.1|203145.1|203325.9|203175.9|203328.4|203178.4|203294.6|203144.6|22
1636529070000|2021-11-10 07:24:30|203324|203174|203302.4|203152.4|203325.1|203175.1|203301.3|203151.3|24
1636529080000|2021-11-10 07:24:40|203302.5|203152.5|203299.6|203149.6|203306.8|203156.8|203296.6|203146.6|18
1636529090000|2021-11-10 07:24:50|203301.4|203151.4|203301.6|203151.6|203305.7|203155.7|203298.6|203148.6|25
1636529100000|2021-11-10 07:25:00|203301.2|203151.2|203324.1|203174.1|203328.4|203178.4|203298.3|203148.3|29
1636529110000|2021-11-10 07:25:10|203323.9|203173.9|203327.2|203177.2|203338.9|203188.9|203323.9|203173.9|29
1636529120000|2021-11-10 07:25:20|203327.7|203177.7|203326.9|203176.9|203330.2|203180.2|203326.3|203176.3|18
1636529130000|2021-11-10 07:25:30|203327.1|203177.1|203325.2|203175.2|203335|203185|203325.2|203175.2|22
1636529140000|2021-11-10 07:25:40|203311.4|203161.4|203315.7|203165.7|203317.4|203167.4|203311|203161|21
1636529150000|2021-11-10 07:25:50|203313.6|203163.6|203311.8|203161.8|203314.8|203164.8|203307.2|203157.2|20
1636529160000|2021-11-10 07:26:00|203310.1|203160.1|203307.3|203157.3|203313.9|203163.9|203305.7|203155.7|26
1636529170000|2021-11-10 07:26:10|203307.4|203157.4|203310.7|203160.7|203323.6|203173.6|203307.4|203157.4|22
1636529180000|2021-11-10 07:26:20|203311|203161|203309.9|203159.9|203312.7|203162.7|203307.5|203157.5|22
1636529190000|2021-11-10 07:26:30|203309.6|203159.6|203305.3|203155.3|203310.3|203160.3|203303.3|203153.3|20
1636529200000|2021-11-10 07:26:40|203303.7|203153.7|203308.7|203158.7|203309.9|203159.9|203303.5|203153.5|20
1636529210000|2021-11-10 07:26:50|203311.4|203161.4|203310.1|203160.1|203313.4|203163.4|203307.9|203157.9|20
1636529220000|2021-11-10 07:27:00|203309.2|203159.2|203310.5|203160.5|203310.5|203160.5|203307.1|203157.1|19
1636529230000|2021-11-10 07:27:10|203312.4|203162.4|203299.2|203149.2|203312.4|203162.4|203289.8|203139.8|18
1636529240000|2021-11-10 07:27:20|203299.3|203149.3|203298.4|203148.4|203304.8|203154.8|203292.2|203142.2|21
1636529250000|2021-11-10 07:27:30|203299.4|203149.4|203298.7|203148.7|203301.6|203151.6|203296.8|203146.8|23
1636529260000|2021-11-10 07:27:40|203300.8|203150.8|203297.8|203147.8|203302.2|203152.2|203297.8|203147.8|10
1636529270000|2021-11-10 07:27:50|203298.7|203148.7|203300.7|203150.7|203302.5|203152.5|203295.9|203145.9|9
1636529280000|2021-11-10 07:28:00|203300.8|203150.8|203321.6|203171.6|203325.3|203175.3|203283.8|203133.8|25
1636529290000|2021-11-10 07:28:10|203325.1|203175.1|203311.9|203161.9|203325.1|203175.1|203306.7|203156.7|20
1636529300000|2021-11-10 07:28:20|203312.6|203162.6|203308.8|203158.8|203318.4|203168.4|203304.6|203154.6|24
1636529310000|2021-11-10 07:28:30|203311|203161|203311.9|203161.9|203311.9|203161.9|203307.3|203157.3|16
1636529320000|2021-11-10 07:28:40|203313.9|203163.9|203311.7|203161.7|203315.5|203165.5|203311.7|203161.7|21
1636529330000|2021-11-10 07:28:50|203311.3|203161.3|203316.1|203166.1|203318.7|203168.7|203309.8|203159.8|21
1636529340000|2021-11-10 07:29:00|203316.9|203166.9|203316.7|203166.7|203316.9|203166.9|203309.6|203159.6|20
1636529350000|2021-11-10 07:29:10|203314.9|203164.9|203317.7|203167.7|203322.7|203172.7|203308.3|203158.3|17
1636529360000|2021-11-10 07:29:20|203312|203162|203332|203182|203332|203182|203312|203162|28
1636529370000|2021-11-10 07:29:30|203316.1|203166.1|203331.5|203181.5|203339.2|203189.2|203315.8|203165.8|22
1636529380000|2021-11-10 07:29:40|203334.7|203184.7|203381.2|203231.2|203381.2|203231.2|203328.7|203178.7|25
1636529390000|2021-11-10 07:29:50|203397.3|203247.3|203426.4|203276.4|203426.4|203276.4|203396.3|203246.3|30
1636529400000|2021-11-10 07:30:00|203418.3|203268.3|203411.3|203261.3|203425.6|203275.6|203411.3|203261.3|27
1636529410000|2021-11-10 07:30:10|203412.4|203262.4|203416.1|203266.1|203416.1|203266.1|203411.4|203261.4|16
1636529420000|2021-11-10 07:30:20|203416.2|203266.2|203412.6|203262.6|203416.2|203266.2|203412.1|203262.1|14
1636529430000|2021-11-10 07:30:30|203411.9|203261.9|203416.6|203266.6|203416.6|203266.6|203410|203260|14
1636529440000|2021-11-10 07:30:40|203415.4|203265.4|203455.8|203305.8|203459.4|203309.4|203412.7|203262.7|31
1636529450000|2021-11-10 07:30:50|203456.8|203306.8|203459.9|203309.9|203464|203314|203455.1|203305.1|28
1636529460000|2021-11-10 07:31:00|203460.1|203310.1|203465.1|203315.1|203465.1|203315.1|203456.5|203306.5|26
1636529470000|2021-11-10 07:31:10|203463.3|203313.3|203456|203306|203470.1|203320.1|203453|203303|21
1636529480000|2021-11-10 07:31:20|203455.7|203305.7|203453.9|203303.9|203458.2|203308.2|203453.9|203303.9|16
1636529490000|2021-11-10 07:31:30|203455|203305|203485.3|203335.3|203487.4|203337.4|203453.2|203303.2|26
1636529500000|2021-11-10 07:31:40|203483.3|203333.3|203492.5|203342.5|203493.4|203343.4|203481.1|203331.1|24
1636529510000|2021-11-10 07:31:50|203491.2|203341.2|203490.4|203340.4|203497.8|203347.8|203487.4|203337.4|14
1636529520000|2021-11-10 07:32:00|203491.2|203341.2|203463.8|203313.8|203493.5|203343.5|203463.8|203313.8|29
1636529530000|2021-11-10 07:32:10|203465.4|203315.4|203456.8|203306.8|203482.3|203332.3|203455.2|203305.2|27
1636529540000|2021-11-10 07:32:20|203457.9|203307.9|203486.7|203336.7|203500.9|203350.9|203456.7|203306.7|34
1636529550000|2021-11-10 07:32:30|203487.6|203337.6|203486.2|203336.2|203487.6|203337.6|203482.3|203332.3|19
1636529560000|2021-11-10 07:32:40|203470.7|203320.7|203446.3|203296.3|203470.7|203320.7|203445.9|203295.9|28
1636529570000|2021-11-10 07:32:50|203445.9|203295.9|203444.8|203294.8|203452.6|203302.6|203435.5|203285.5|26
1636529580000|2021-11-10 07:33:00|203455.4|203305.4|203442.1|203292.1|203455.4|203305.4|203439.4|203289.4|31
1636529590000|2021-11-10 07:33:10|203442.3|203292.3|203457.6|203307.6|203459.3|203309.3|203442|203292|23
1636529600000|2021-11-10 07:33:20|203455.5|203305.5|203448.3|203298.3|203459.4|203309.4|203440|203290|28
1636529610000|2021-11-10 07:33:30|203454.6|203304.6|203444.1|203294.1|203455.9|203305.9|203428.1|203278.1|36
1636529620000|2021-11-10 07:33:40|203444.6|203294.6|203435.9|203285.9|203449|203299|203434.7|203284.7|28
1636529630000|2021-11-10 07:33:50|203439.4|203289.4|203440.2|203290.2|203444.3|203294.3|203435.7|203285.7|26
1636529640000|2021-11-10 07:34:00|203440.6|203290.6|203425.5|203275.5|203440.6|203290.6|203421.7|203271.7|23
1636529650000|2021-11-10 07:34:10|203423.1|203273.1|203420.6|203270.6|203427.8|203277.8|203419.5|203269.5|24
1636529660000|2021-11-10 07:34:20|203420.5|203270.5|203420.6|203270.6|203421.2|203271.2|203416.8|203266.8|21
1636529670000|2021-11-10 07:34:30|203420.4|203270.4|203444.7|203294.7|203454.5|203304.5|203419.2|203269.2|30
1636529680000|2021-11-10 07:34:40|203445.1|203295.1|203436.4|203286.4|203445.2|203295.2|203436.1|203286.1|20
1636529690000|2021-11-10 07:34:50|203436.5|203286.5|203447.3|203297.3|203448.8|203298.8|203436.5|203286.5|22
1636529700000|2021-11-10 07:35:00|203448|203298|203462.2|203312.2|203464.3|203314.3|203446.5|203296.5|30
1636529710000|2021-11-10 07:35:10|203461.7|203311.7|203460.4|203310.4|203464.2|203314.2|203459.7|203309.7|22
1636529720000|2021-11-10 07:35:20|203459.9|203309.9|203462.3|203312.3|203463|203313|203458.5|203308.5|19
1636529730000|2021-11-10 07:35:30|203462.7|203312.7|203462.7|203312.7|203464.4|203314.4|203460.3|203310.3|18
1636529740000|2021-11-10 07:35:40|203463.6|203313.6|203470.9|203320.9|203488.5|203338.5|203459.4|203309.4|24
1636529750000|2021-11-10 07:35:50|203473.4|203323.4|203459.4|203309.4|203475.8|203325.8|203454.2|203304.2|24
1636529760000|2021-11-10 07:36:00|203462|203312|203456.3|203306.3|203478.4|203328.4|203447.1|203297.1|27
1636529770000|2021-11-10 07:36:10|203456.4|203306.4|203452.4|203302.4|203464.2|203314.2|203447.6|203297.6|22
1636529780000|2021-11-10 07:36:20|203452.8|203302.8|203443.2|203293.2|203460.5|203310.5|203434.1|203284.1|25
1636529790000|2021-11-10 07:36:30|203443.6|203293.6|203445.8|203295.8|203447.2|203297.2|203438.3|203288.3|22
1636529800000|2021-11-10 07:36:40|203447.4|203297.4|203453.3|203303.3|203460.6|203310.6|203443|203293|29
1636529810000|2021-11-10 07:36:50|203451.9|203301.9|203445.1|203295.1|203457.3|203307.3|203441.4|203291.4|28
1636529820000|2021-11-10 07:37:00|203443.1|203293.1|203450.6|203300.6|203457.5|203307.5|203442.2|203292.2|28
1636529830000|2021-11-10 07:37:10|203449.9|203299.9|203445.8|203295.8|203451.6|203301.6|203438.3|203288.3|22
1636529840000|2021-11-10 07:37:20|203443.8|203293.8|203448.8|203298.8|203449.4|203299.4|203439|203289|29
1636529850000|2021-11-10 07:37:30|203447.5|203297.5|203445.9|203295.9|203452.3|203302.3|203443.3|203293.3|24
1636529860000|2021-11-10 07:37:40|203445.3|203295.3|203459.1|203309.1|203463.9|203313.9|203445.1|203295.1|25
1636529870000|2021-11-10 07:37:50|203458.7|203308.7|203459.3|203309.3|203477|203327|203457.2|203307.2|24
1636529880000|2021-11-10 07:38:00|203459.2|203309.2|203460.1|203310.1|203465|203315|203456|203306|22
1636529890000|2021-11-10 07:38:10|203463.4|203313.4|203460.4|203310.4|203464.5|203314.5|203456.9|203306.9|24
1636529900000|2021-11-10 07:38:20|203455.5|203305.5|203460.1|203310.1|203464.5|203314.5|203455.5|203305.5|16
1636529910000|2021-11-10 07:38:30|203458.2|203308.2|203459.4|203309.4|203468.6|203318.6|203455.1|203305.1|22
1636529920000|2021-11-10 07:38:40|203459.7|203309.7|203449.8|203299.8|203462.1|203312.1|203446|203296|23
1636529930000|2021-11-10 07:38:50|203451.7|203301.7|203452.5|203302.5|203464.3|203314.3|203445.5|203295.5|16
1636529940000|2021-11-10 07:39:00|203450.6|203300.6|203458.7|203308.7|203461.3|203311.3|203448.8|203298.8|26
1636529950000|2021-11-10 07:39:10|203459.7|203309.7|203460.4|203310.4|203468.7|203318.7|203457.1|203307.1|28
1636529960000|2021-11-10 07:39:20|203459.9|203309.9|203457.7|203307.7|203464.1|203314.1|203456|203306|23
1636529970000|2021-11-10 07:39:30|203458.1|203308.1|203461.8|203311.8|203464.7|203314.7|203458.1|203308.1|18
1636529980000|2021-11-10 07:39:40|203468.3|203318.3|203457.5|203307.5|203468.3|203318.3|203454.1|203304.1|20
1636529990000|2021-11-10 07:39:50|203457.6|203307.6|203442.9|203292.9|203460.2|203310.2|203432.8|203282.8|25
1636530000000|2021-11-10 07:40:00|203443.2|203293.2|203453.3|203303.3|203459.7|203309.7|203442.2|203292.2|29
1636530010000|2021-11-10 07:40:10|203452.6|203302.6|203453.4|203303.4|203456.9|203306.9|203450|203300|18
1636530020000|2021-11-10 07:40:20|203453.9|203303.9|203452.8|203302.8|203455.2|203305.2|203452.5|203302.5|14
1636530030000|2021-11-10 07:40:30|203453.4|203303.4|203454.6|203304.6|203454.7|203304.7|203449.5|203299.5|24
1636530040000|2021-11-10 07:40:40|203453.5|203303.5|203442.2|203292.2|203454.5|203304.5|203436.9|203286.9|25
1636530050000|2021-11-10 07:40:50|203440.1|203290.1|203441.2|203291.2|203452.9|203302.9|203440.1|203290.1|20
1636530060000|2021-11-10 07:41:00|203441.6|203291.6|203444.2|203294.2|203445.8|203295.8|203439|203289|18
1636530070000|2021-11-10 07:41:10|203444.1|203294.1|203453.3|203303.3|203453.3|203303.3|203443.7|203293.7|21
1636530080000|2021-11-10 07:41:20|203453.1|203303.1|203450.5|203300.5|203453.1|203303.1|203448.4|203298.4|14
1636530090000|2021-11-10 07:41:30|203449|203299|203441.4|203291.4|203450.9|203300.9|203439.1|203289.1|17
1636530100000|2021-11-10 07:41:40|203441|203291|203444.6|203294.6|203446.3|203296.3|203440.1|203290.1|19
1636530110000|2021-11-10 07:41:50|203443.7|203293.7|203442.7|203292.7|203449.3|203299.3|203438.5|203288.5|22
1636530120000|2021-11-10 07:42:00|203443.5|203293.5|203443.1|203293.1|203443.5|203293.5|203440|203290|14
1636530130000|2021-11-10 07:42:10|203442.6|203292.6|203442.7|203292.7|203445.6|203295.6|203439.5|203289.5|16
1636530140000|2021-11-10 07:42:20|203443.3|203293.3|203457.2|203307.2|203463.2|203313.2|203440.5|203290.5|26
1636530150000|2021-11-10 07:42:30|203457.3|203307.3|203482.7|203332.7|203487|203337|203457|203307|34
1636530160000|2021-11-10 07:42:40|203482.6|203332.6|203474.6|203324.6|203483.2|203333.2|203474.6|203324.6|21
1636530170000|2021-11-10 07:42:50|203475.9|203325.9|203477.2|203327.2|203477.7|203327.7|203475.5|203325.5|12
1636530180000|2021-11-10 07:43:00|203475.9|203325.9|203502.6|203352.6|203502.6|203352.6|203475.3|203325.3|19
1636530190000|2021-11-10 07:43:10|203500.2|203350.2|203488.1|203338.1|203500.2|203350.2|203487.8|203337.8|27
1636530200000|2021-11-10 07:43:20|203487.4|203337.4|203479.8|203329.8|203491.1|203341.1|203476.7|203326.7|19
1636530210000|2021-11-10 07:43:30|203480.4|203330.4|203485.8|203335.8|203490.2|203340.2|203480.3|203330.3|17
1636530220000|2021-11-10 07:43:40|203485.3|203335.3|203483.6|203333.6|203485.6|203335.6|203483.6|203333.6|15
1636530230000|2021-11-10 07:43:50|203484.2|203334.2|203484.8|203334.8|203486.6|203336.6|203481.2|203331.2|20
1636530240000|2021-11-10 07:44:00|203484.5|203334.5|203491.1|203341.1|203496.2|203346.2|203483|203333|26
1636530250000|2021-11-10 07:44:10|203489.6|203339.6|203483.9|203333.9|203492.7|203342.7|203483.9|203333.9|21
1636530260000|2021-11-10 07:44:20|203478.6|203328.6|203467.7|203317.7|203480.5|203330.5|203465.9|203315.9|31
1636530270000|2021-11-10 07:44:30|203469.1|203319.1|203472.1|203322.1|203472.1|203322.1|203467.4|203317.4|21
1636530280000|2021-11-10 07:44:40|203472.2|203322.2|203459.8|203309.8|203472.2|203322.2|203455.1|203305.1|24
1636530290000|2021-11-10 07:44:50|203470.2|203320.2|203463.9|203313.9|203470.2|203320.2|203453.2|203303.2|33
1636530300000|2021-11-10 07:45:00|203464.9|203314.9|203466.7|203316.7|203469.8|203319.8|203457.3|203307.3|35
1636530310000|2021-11-10 07:45:10|203469|203319|203458.1|203308.1|203476.6|203326.6|203455.9|203305.9|24
1636530320000|2021-11-10 07:45:20|203458.3|203308.3|203489.9|203339.9|203495.1|203345.1|203458.3|203308.3|34
1636530330000|2021-11-10 07:45:30|203492.5|203342.5|203489.8|203339.8|203497.4|203347.4|203480.1|203330.1|27
1636530340000|2021-11-10 07:45:40|203490|203340|203488.1|203338.1|203490|203340|203483.8|203333.8|36
1636530350000|2021-11-10 07:45:50|203488.2|203338.2|203488.9|203338.9|203500.9|203350.9|203487.6|203337.6|29
1636530360000|2021-11-10 07:46:00|203488.6|203338.6|203499.8|203349.8|203505.5|203355.5|203488.2|203338.2|30
1636530370000|2021-11-10 07:46:10|203500|203350|203504|203354|203507|203357|203495.1|203345.1|21
1636530380000|2021-11-10 07:46:20|203503.7|203353.7|203504.3|203354.3|203504.3|203354.3|203500.7|203350.7|22
1636530390000|2021-11-10 07:46:30|203503.1|203353.1|203501|203351|203507.9|203357.9|203501|203351|29
1636530400000|2021-11-10 07:46:40|203501.1|203351.1|203504.6|203354.6|203504.6|203354.6|203498.5|203348.5|26
1636530410000|2021-11-10 07:46:50|203504.3|203354.3|203494|203344|203504.3|203354.3|203490.8|203340.8|25
1636530420000|2021-11-10 07:47:00|203487.6|203337.6|203471.5|203321.5|203489.4|203339.4|203469.8|203319.8|29
1636530430000|2021-11-10 07:47:10|203468.5|203318.5|203473.1|203323.1|203481.3|203331.3|203468.5|203318.5|31
1636530440000|2021-11-10 07:47:20|203472.5|203322.5|203474.2|203324.2|203476.7|203326.7|203472.5|203322.5|35
1636530450000|2021-11-10 07:47:30|203474.4|203324.4|203457.1|203307.1|203474.5|203324.5|203457.1|203307.1|24
1636530460000|2021-11-10 07:47:40|203460.7|203310.7|203470.1|203320.1|203482.6|203332.6|203457.5|203307.5|25
1636530470000|2021-11-10 07:47:50|203469.8|203319.8|203459.2|203309.2|203470.7|203320.7|203459.2|203309.2|19
1636530480000|2021-11-10 07:48:00|203462.2|203312.2|203446.8|203296.8|203462.4|203312.4|203446.1|203296.1|24
1636530490000|2021-11-10 07:48:10|203447.4|203297.4|203451.1|203301.1|203458.1|203308.1|203446.7|203296.7|17
1636530500000|2021-11-10 07:48:20|203450.8|203300.8|203454.2|203304.2|203460.4|203310.4|203447.7|203297.7|27
1636530510000|2021-11-10 07:48:30|203453.6|203303.6|203449.9|203299.9|203453.6|203303.6|203444.6|203294.6|20
1636530520000|2021-11-10 07:48:40|203448.8|203298.8|203448|203298|203449|203299|203447.6|203297.6|15
1636530530000|2021-11-10 07:48:50|203448.2|203298.2|203449.1|203299.1|203450.8|203300.8|203446.6|203296.6|19
1636530540000|2021-11-10 07:49:00|203446.2|203296.2|203456.3|203306.3|203460|203310|203442.7|203292.7|34
1636530550000|2021-11-10 07:49:10|203458.1|203308.1|203460.7|203310.7|203465.8|203315.8|203455.9|203305.9|23
1636530560000|2021-11-10 07:49:20|203460.4|203310.4|203458.8|203308.8|203460.4|203310.4|203452.5|203302.5|23
1636530570000|2021-11-10 07:49:30|203458.6|203308.6|203450|203300|203458.6|203308.6|203449.2|203299.2|23
1636530580000|2021-11-10 07:49:40|203451|203301|203444.3|203294.3|203457|203307|203444.3|203294.3|14
1636530590000|2021-11-10 07:49:50|203442.8|203292.8|203448.1|203298.1|203450.6|203300.6|203442.8|203292.8|21
1636530600000|2021-11-10 07:50:00|203447|203297|203444|203294|203447.1|203297.1|203443|203293|19
1636530610000|2021-11-10 07:50:10|203443.9|203293.9|203441.4|203291.4|203443.9|203293.9|203440.7|203290.7|13
1636530620000|2021-11-10 07:50:20|203442.3|203292.3|203439.2|203289.2|203442.3|203292.3|203439.2|203289.2|12
1636530630000|2021-11-10 07:50:30|203439.4|203289.4|203430.5|203280.5|203440.1|203290.1|203428.8|203278.8|26
1636530640000|2021-11-10 07:50:40|203431.1|203281.1|203444.5|203294.5|203446.6|203296.6|203431.1|203281.1|29
1636530650000|2021-11-10 07:50:50|203445.1|203295.1|203457.5|203307.5|203457.5|203307.5|203443.8|203293.8|17
1636530660000|2021-11-10 07:51:00|203455.9|203305.9|203444.2|203294.2|203455.9|203305.9|203444.2|203294.2|29
1636530670000|2021-11-10 07:51:10|203446.2|203296.2|203442.8|203292.8|203449|203299|203442.8|203292.8|23
1636530680000|2021-11-10 07:51:20|203437.5|203287.5|203441.9|203291.9|203449|203299|203436.5|203286.5|16
1636530690000|2021-11-10 07:51:30|203441|203291|203433.7|203283.7|203444.1|203294.1|203425.9|203275.9|20
1636530700000|2021-11-10 07:51:40|203432.1|203282.1|203434.9|203284.9|203436.3|203286.3|203430.1|203280.1|17
1636530710000|2021-11-10 07:51:50|203433.5|203283.5|203434.4|203284.4|203440.6|203290.6|203433.5|203283.5|25
1636530720000|2021-11-10 07:52:00|203434.2|203284.2|203456.2|203306.2|203458.7|203308.7|203432.1|203282.1|38
1636530730000|2021-11-10 07:52:10|203456.9|203306.9|203459.6|203309.6|203461.5|203311.5|203455.4|203305.4|25
1636530740000|2021-11-10 07:52:20|203459.8|203309.8|203459.9|203309.9|203463.2|203313.2|203457.4|203307.4|19
1636530750000|2021-11-10 07:52:30|203460.1|203310.1|203457|203307|203461.3|203311.3|203456.6|203306.6|18
1636530760000|2021-11-10 07:52:40|203456.9|203306.9|203459.6|203309.6|203463.4|203313.4|203456.5|203306.5|19
1636530770000|2021-11-10 07:52:50|203457.5|203307.5|203457.9|203307.9|203458.9|203308.9|203453.4|203303.4|19
1636530780000|2021-11-10 07:53:00|203455.4|203305.4|203455.9|203305.9|203459.7|203309.7|203451.6|203301.6|25
1636530790000|2021-11-10 07:53:10|203455.6|203305.6|203450.6|203300.6|203461.1|203311.1|203450.6|203300.6|21
1636530800000|2021-11-10 07:53:20|203451|203301|203445.3|203295.3|203451|203301|203443.2|203293.2|22
1636530810000|2021-11-10 07:53:30|203444.5|203294.5|203445.2|203295.2|203448.7|203298.7|203442.8|203292.8|23
1636530820000|2021-11-10 07:53:40|203445.4|203295.4|203447.8|203297.8|203454.2|203304.2|203444.1|203294.1|18
1636530830000|2021-11-10 07:53:50|203448.8|203298.8|203449.4|203299.4|203452.6|203302.6|203447.4|203297.4|16
1636530840000|2021-11-10 07:54:00|203447.9|203297.9|203427.5|203277.5|203449.9|203299.9|203426.6|203276.6|23
1636530850000|2021-11-10 07:54:10|203426|203276|203433.4|203283.4|203438.5|203288.5|203425.8|203275.8|15
1636530860000|2021-11-10 07:54:20|203433.3|203283.3|203435.2|203285.2|203437.6|203287.6|203433|203283|10
1636530870000|2021-11-10 07:54:30|203435|203285|203433.7|203283.7|203435.5|203285.5|203430.1|203280.1|17
1636530880000|2021-11-10 07:54:40|203432.5|203282.5|203453.1|203303.1|203458.2|203308.2|203431.5|203281.5|30
1636530890000|2021-11-10 07:54:50|203453.3|203303.3|203456.2|203306.2|203458.1|203308.1|203451.8|203301.8|23
1636530900000|2021-11-10 07:55:00|203459|203309|203453.2|203303.2|203459|203309|203451.4|203301.4|21
1636530910000|2021-11-10 07:55:10|203453.6|203303.6|203445.2|203295.2|203453.6|203303.6|203439.2|203289.2|26
1636530920000|2021-11-10 07:55:20|203445.6|203295.6|203448.6|203298.6|203450.9|203300.9|203443.6|203293.6|12
1636530930000|2021-11-10 07:55:30|203447.4|203297.4|203441.9|203291.9|203452|203302|203432.3|203282.3|23
1636530940000|2021-11-10 07:55:40|203442.4|203292.4|203459|203309|203461.2|203311.2|203441.5|203291.5|24
1636530950000|2021-11-10 07:55:50|203457.9|203307.9|203452.4|203302.4|203457.9|203307.9|203450.9|203300.9|25
1636530960000|2021-11-10 07:56:00|203449.2|203299.2|203449.9|203299.9|203454.5|203304.5|203443.5|203293.5|25
1636530970000|2021-11-10 07:56:10|203450.6|203300.6|203442.2|203292.2|203451.5|203301.5|203437.1|203287.1|21
1636530980000|2021-11-10 07:56:20|203441.1|203291.1|203442.9|203292.9|203447.2|203297.2|203440.2|203290.2|20
1636530990000|2021-11-10 07:56:30|203445.2|203295.2|203446.9|203296.9|203451.6|203301.6|203443.1|203293.1|18
1636531000000|2021-11-10 07:56:40|203447.4|203297.4|203455.9|203305.9|203466.8|203316.8|203447.2|203297.2|24
1636531010000|2021-11-10 07:56:50|203459.2|203309.2|203454.7|203304.7|203459.2|203309.2|203454.5|203304.5|22
1636531020000|2021-11-10 07:57:00|203455.7|203305.7|203451.9|203301.9|203457.4|203307.4|203449.2|203299.2|21
1636531030000|2021-11-10 07:57:10|203451.2|203301.2|203450.3|203300.3|203460.3|203310.3|203449.6|203299.6|17
1636531040000|2021-11-10 07:57:20|203449.7|203299.7|203449.4|203299.4|203450.7|203300.7|203449.3|203299.3|13
1636531050000|2021-11-10 07:57:30|203451.5|203301.5|203423.7|203273.7|203452|203302|203423.3|203273.3|33
1636531060000|2021-11-10 07:57:40|203425.6|203275.6|203452.3|203302.3|203456.3|203306.3|203424.9|203274.9|28
1636531070000|2021-11-10 07:57:50|203451|203301|203442.7|203292.7|203474.2|203324.2|203442.7|203292.7|34
1636531080000|2021-11-10 07:58:00|203440.2|203290.2|203420.6|203270.6|203443.4|203293.4|203420.6|203270.6|34
1636531090000|2021-11-10 07:58:10|203419.2|203269.2|203422.3|203272.3|203426.7|203276.7|203419.2|203269.2|20
1636531100000|2021-11-10 07:58:20|203421.6|203271.6|203423.8|203273.8|203427|203277|203420.8|203270.8|17
1636531110000|2021-11-10 07:58:30|203429.3|203279.3|203425.1|203275.1|203430.8|203280.8|203423.5|203273.5|31
1636531120000|2021-11-10 07:58:40|203424.9|203274.9|203426.6|203276.6|203430.3|203280.3|203423.9|203273.9|23
1636531130000|2021-11-10 07:58:50|203426.5|203276.5|203373.3|203223.3|203427.4|203277.4|203365.8|203215.8|31
1636531140000|2021-11-10 07:59:00|203372.4|203222.4|203368.9|203218.9|203373.8|203223.8|203364.3|203214.3|29
1636531150000|2021-11-10 07:59:10|203369.6|203219.6|203368.4|203218.4|203373.7|203223.7|203367.9|203217.9|28
1636531160000|2021-11-10 07:59:20|203368.6|203218.6|203368|203218|203371.8|203221.8|203366.1|203216.1|28
1636531170000|2021-11-10 07:59:30|203368.7|203218.7|203361.9|203211.9|203375.7|203225.7|203358|203208|31
1636531180000|2021-11-10 07:59:40|203363.9|203213.9|203363.2|203213.2|203370.2|203220.2|203358.6|203208.6|26
1636531190000|2021-11-10 07:59:50|203357.5|203207.5|203347.5|203197.5|203361.8|203211.8|203347.4|203197.4|27
1636531200000|2021-11-10 08:00:00|203368.4|203218.4|203375|203225|203375|203225|203358.4|203208.4|38
1636531210000|2021-11-10 08:00:10|203373.5|203223.5|203370.6|203220.6|203374.9|203224.9|203368.2|203218.2|32
1636531220000|2021-11-10 08:00:20|203367.3|203217.3|203369.1|203219.1|203373.4|203223.4|203366.6|203216.6|37
1636531230000|2021-11-10 08:00:30|203368.7|203218.7|203387.3|203237.3|203388.1|203238.1|203360.9|203210.9|33
1636531240000|2021-11-10 08:00:40|203387.5|203237.5|203367.8|203217.8|203387.5|203237.5|203367.7|203217.7|26
1636531250000|2021-11-10 08:00:50|203369.1|203219.1|203368|203218|203372.4|203222.4|203367.8|203217.8|21
1636531260000|2021-11-10 08:01:00|203359.2|203209.2|203367|203217|203374.3|203224.3|203359.2|203209.2|34
1636531270000|2021-11-10 08:01:10|203369.7|203219.7|203327.4|203177.4|203370.1|203220.1|203316.3|203166.3|37
1636531280000|2021-11-10 08:01:20|203328.3|203178.3|203318.6|203168.6|203328.3|203178.3|203299.2|203149.2|34
1636531290000|2021-11-10 08:01:30|203337.7|203187.7|203316.1|203166.1|203340.9|203190.9|203310.5|203160.5|40
1636531300000|2021-11-10 08:01:40|203317.7|203167.7|203278.7|203128.7|203317.7|203167.7|203272|203122|36
1636531310000|2021-11-10 08:01:50|203275.5|203125.5|203286.4|203136.4|203292.9|203142.9|203273.9|203123.9|27
1636531320000|2021-11-10 08:02:00|203286.2|203136.2|203282.8|203132.8|203304.9|203154.9|203281.3|203131.3|32
1636531330000|2021-11-10 08:02:10|203283.3|203133.3|203289.2|203139.2|203290.2|203140.2|203281.9|203131.9|20
1636531340000|2021-11-10 08:02:20|203288.6|203138.6|203288.8|203138.8|203289.6|203139.6|203281|203131|28
1636531350000|2021-11-10 08:02:30|203276.2|203126.2|203286.3|203136.3|203287.9|203137.9|203276.2|203126.2|25
1636531360000|2021-11-10 08:02:40|203285.3|203135.3|203285|203135|203287.9|203137.9|203284|203134|23
1636531370000|2021-11-10 08:02:50|203284.4|203134.4|203287.8|203137.8|203288.7|203138.7|203283.3|203133.3|29
1636531380000|2021-11-10 08:03:00|203288.1|203138.1|203281.2|203131.2|203290|203140|203281.2|203131.2|25
1636531390000|2021-11-10 08:03:10|203280.9|203130.9|203281.7|203131.7|203283.4|203133.4|203275.7|203125.7|25
1636531400000|2021-11-10 08:03:20|203281.3|203131.3|203288.2|203138.2|203292.3|203142.3|203280.1|203130.1|24
1636531410000|2021-11-10 08:03:30|203287.1|203137.1|203288|203138|203288.8|203138.8|203286.3|203136.3|23
1636531420000|2021-11-10 08:03:40|203287.3|203137.3|203288|203138|203288.9|203138.9|203284.1|203134.1|22
1636531430000|2021-11-10 08:03:50|203287.4|203137.4|203288.9|203138.9|203290.2|203140.2|203287.4|203137.4|10
1636531440000|2021-11-10 08:04:00|203295|203145|203288.8|203138.8|203295|203145|203287.8|203137.8|20
1636531450000|2021-11-10 08:04:10|203288.6|203138.6|203281.6|203131.6|203290|203140|203277.4|203127.4|25
1636531460000|2021-11-10 08:04:20|203281.2|203131.2|203281.9|203131.9|203282.6|203132.6|203280.2|203130.2|24
1636531470000|2021-11-10 08:04:30|203283|203133|203291.6|203141.6|203291.6|203141.6|203282.8|203132.8|19
1636531480000|2021-11-10 08:04:40|203291.8|203141.8|203323.9|203173.9|203331.2|203181.2|203290|203140|29
1636531490000|2021-11-10 08:04:50|203325.8|203175.8|203291|203141|203325.8|203175.8|203290.8|203140.8|32
1636531500000|2021-11-10 08:05:00|203291.8|203141.8|203292.4|203142.4|203292.8|203142.8|203288.6|203138.6|27
1636531510000|2021-11-10 08:05:10|203292.8|203142.8|203284.6|203134.6|203292.8|203142.8|203284.4|203134.4|22
1636531520000|2021-11-10 08:05:20|203285.4|203135.4|203281.7|203131.7|203285.4|203135.4|203278.9|203128.9|24
1636531530000|2021-11-10 08:05:30|203281.6|203131.6|203278.5|203128.5|203281.6|203131.6|203277.1|203127.1|22
1636531540000|2021-11-10 08:05:40|203279|203129|203282.6|203132.6|203284.2|203134.2|203279|203129|14
1636531550000|2021-11-10 08:05:50|203282.3|203132.3|203284.6|203134.6|203285.3|203135.3|203281.5|203131.5|21
1636531560000|2021-11-10 08:06:00|203285.9|203135.9|203285.9|203135.9|203291.7|203141.7|203284.7|203134.7|19
1636531570000|2021-11-10 08:06:10|203287|203137|203286.4|203136.4|203287.3|203137.3|203283.3|203133.3|26
1636531580000|2021-11-10 08:06:20|203287.2|203137.2|203289.9|203139.9|203291.5|203141.5|203286.5|203136.5|28
1636531590000|2021-11-10 08:06:30|203289.5|203139.5|203284.9|203134.9|203289.7|203139.7|203284.9|203134.9|27
1636531600000|2021-11-10 08:06:40|203281.2|203131.2|203278.8|203128.8|203281.2|203131.2|203277.5|203127.5|14
1636531610000|2021-11-10 08:06:50|203280.1|203130.1|203276.8|203126.8|203280.1|203130.1|203275.8|203125.8|15
1636531620000|2021-11-10 08:07:00|203276.6|203126.6|203278|203128|203280.3|203130.3|203276.5|203126.5|23
1636531630000|2021-11-10 08:07:10|203278.9|203128.9|203280.9|203130.9|203282.3|203132.3|203278.6|203128.6|21
1636531640000|2021-11-10 08:07:20|203281.1|203131.1|203279.9|203129.9|203281.1|203131.1|203276.4|203126.4|24
1636531650000|2021-11-10 08:07:30|203279.5|203129.5|203282.2|203132.2|203282.6|203132.6|203279.2|203129.2|15
1636531660000|2021-11-10 08:07:40|203279|203129|203276.8|203126.8|203279|203129|203275.8|203125.8|21
1636531670000|2021-11-10 08:07:50|203277.1|203127.1|203276|203126|203277.1|203127.1|203276|203126|7
1636531680000|2021-11-10 08:08:00|203276.3|203126.3|203269.2|203119.2|203276.3|203126.3|203253.5|203103.5|32
1636531690000|2021-11-10 08:08:10|203266|203116|203252.7|203102.7|203267.9|203117.9|203252.1|203102.1|29
1636531700000|2021-11-10 08:08:20|203252.9|203102.9|203250.5|203100.5|203253.9|203103.9|203250.5|203100.5|18
1636531710000|2021-11-10 08:08:30|203249.9|203099.9|203253.4|203103.4|203253.9|203103.9|203249.8|203099.8|20
1636531720000|2021-11-10 08:08:40|203252.8|203102.8|203249.1|203099.1|203252.9|203102.9|203245.5|203095.5|15
1636531730000|2021-11-10 08:08:50|203247.8|203097.8|203252.1|203102.1|203253.2|203103.2|203247.8|203097.8|20
1636531740000|2021-11-10 08:09:00|203252.2|203102.2|203247.7|203097.7|203252.4|203102.4|203247.7|203097.7|22
1636531750000|2021-11-10 08:09:10|203241|203091|203237.9|203087.9|203246.4|203096.4|203237.5|203087.5|36
1636531760000|2021-11-10 08:09:20|203237.8|203087.8|203232.2|203082.2|203244.3|203094.3|203231.2|203081.2|31
1636531770000|2021-11-10 08:09:30|203233|203083|203203.5|203053.5|203233|203083|203203.5|203053.5|26
1636531780000|2021-11-10 08:09:40|203205.5|203055.5|203205.6|203055.6|203207.1|203057.1|203200.2|203050.2|22
1636531790000|2021-11-10 08:09:50|203204.7|203054.7|203206.6|203056.6|203208.2|203058.2|203204.2|203054.2|18
1636531800000|2021-11-10 08:10:00|203206.4|203056.4|203249.5|203099.5|203249.5|203099.5|203206.4|203056.4|18
1636531810000|2021-11-10 08:10:10|203245.7|203095.7|203240.2|203090.2|203245.7|203095.7|203233.9|203083.9|30
1636531820000|2021-11-10 08:10:20|203243.8|203093.8|203242.9|203092.9|203246.8|203096.8|203239.9|203089.9|32
1636531830000|2021-11-10 08:10:30|203247.8|203097.8|203241.4|203091.4|203247.8|203097.8|203238.8|203088.8|29
1636531840000|2021-11-10 08:10:40|203240.4|203090.4|203244.5|203094.5|203244.8|203094.8|203238.3|203088.3|31
1636531850000|2021-11-10 08:10:50|203247.2|203097.2|203245.1|203095.1|203248.1|203098.1|203241.6|203091.6|33
1636531860000|2021-11-10 08:11:00|203245.8|203095.8|203281.1|203131.1|203292.3|203142.3|203245.5|203095.5|38
1636531870000|2021-11-10 08:11:10|203280.1|203130.1|203298.6|203148.6|203300.4|203150.4|203280.1|203130.1|32
1636531880000|2021-11-10 08:11:20|203298.5|203148.5|203270.4|203120.4|203299|203149|203268.5|203118.5|35
1636531890000|2021-11-10 08:11:30|203270.1|203120.1|203271.9|203121.9|203272.9|203122.9|203270.1|203120.1|20
1636531900000|2021-11-10 08:11:40|203272.9|203122.9|203269.2|203119.2|203272.9|203122.9|203267.9|203117.9|18
1636531910000|2021-11-10 08:11:50|203269.4|203119.4|203269.2|203119.2|203271.8|203121.8|203268|203118|26
1636531920000|2021-11-10 08:12:00|203269.4|203119.4|203271.4|203121.4|203272.2|203122.2|203268.5|203118.5|26
1636531930000|2021-11-10 08:12:10|203270.1|203120.1|203268.1|203118.1|203270.1|203120.1|203266.6|203116.6|21
1636531940000|2021-11-10 08:12:20|203268.4|203118.4|203253.9|203103.9|203268.8|203118.8|203245.8|203095.8|31
1636531950000|2021-11-10 08:12:30|203250.8|203100.8|203236.8|203086.8|203252.2|203102.2|203236.4|203086.4|22
1636531960000|2021-11-10 08:12:40|203235.8|203085.8|203233.6|203083.6|203235.8|203085.8|203222|203072|33
1636531970000|2021-11-10 08:12:50|203231.4|203081.4|203251.4|203101.4|203254.3|203104.3|203231.4|203081.4|34
1636531980000|2021-11-10 08:13:00|203250.2|203100.2|203251.8|203101.8|203265.2|203115.2|203250.2|203100.2|34
1636531990000|2021-11-10 08:13:10|203252|203102|203252|203102|203255.2|203105.2|203250.7|203100.7|15
1636532000000|2021-11-10 08:13:20|203252.3|203102.3|203255.4|203105.4|203255.4|203105.4|203240.6|203090.6|23
1636532010000|2021-11-10 08:13:30|203256.3|203106.3|203238.2|203088.2|203256.3|203106.3|203236.9|203086.9|32
1636532020000|2021-11-10 08:13:40|203237|203087|203233.6|203083.6|203240.7|203090.7|203232|203082|29
1636532030000|2021-11-10 08:13:50|203232.7|203082.7|203235|203085|203239.8|203089.8|203229.8|203079.8|34
1636532040000|2021-11-10 08:14:00|203234.2|203084.2|203227.6|203077.6|203234.5|203084.5|203226.1|203076.1|27
1636532050000|2021-11-10 08:14:10|203227.9|203077.9|203210|203060|203227.9|203077.9|203206.1|203056.1|28
1636532060000|2021-11-10 08:14:20|203209|203059|203213.5|203063.5|203213.5|203063.5|203206.3|203056.3|29
1636532070000|2021-11-10 08:14:30|203222.9|203072.9|203213.7|203063.7|203234|203084|203212|203062|23
1636532080000|2021-11-10 08:14:40|203214.1|203064.1|203212.4|203062.4|203214.6|203064.6|203208.3|203058.3|22
1636532090000|2021-11-10 08:14:50|203212.5|203062.5|203212.8|203062.8|203214|203064|203209.7|203059.7|23
1636532100000|2021-11-10 08:15:00|203212.6|203062.6|203212|203062|203212.7|203062.7|203209.4|203059.4|23
1636532110000|2021-11-10 08:15:10|203211.8|203061.8|203212.6|203062.6|203216.9|203066.9|203211.8|203061.8|25
1636532120000|2021-11-10 08:15:20|203212.4|203062.4|203212.9|203062.9|203213.5|203063.5|203212.2|203062.2|12
1636532130000|2021-11-10 08:15:30|203213.7|203063.7|203243.8|203093.8|203247|203097|203213.2|203063.2|28
1636532140000|2021-11-10 08:15:40|203247.1|203097.1|203231.3|203081.3|203248.7|203098.7|203229.9|203079.9|27
1636532150000|2021-11-10 08:15:50|203231.1|203081.1|203232.8|203082.8|203235.2|203085.2|203227|203077|24
1636532160000|2021-11-10 08:16:00|203232.9|203082.9|203231.3|203081.3|203234.5|203084.5|203229.1|203079.1|24
1636532170000|2021-11-10 08:16:10|203238.1|203088.1|203243|203093|203245.1|203095.1|203237.5|203087.5|32
1636532180000|2021-11-10 08:16:20|203242.8|203092.8|203244.5|203094.5|203246.2|203096.2|203241.6|203091.6|27
1636532190000|2021-11-10 08:16:30|203244.6|203094.6|203235.2|203085.2|203248.2|203098.2|203235.2|203085.2|27
1636532200000|2021-11-10 08:16:40|203236.4|203086.4|203239|203089|203239.6|203089.6|203233.1|203083.1|31
1636532210000|2021-11-10 08:16:50|203238.4|203088.4|203244.8|203094.8|203246.9|203096.9|203236.7|203086.7|29
1636532220000|2021-11-10 08:17:00|203245.6|203095.6|203248|203098|203248|203098|203243.3|203093.3|25
1636532230000|2021-11-10 08:17:10|203244.9|203094.9|203248.4|203098.4|203252.6|203102.6|203244.9|203094.9|31
1636532240000|2021-11-10 08:17:20|203249.2|203099.2|203246.3|203096.3|203251.3|203101.3|203245.4|203095.4|26
1636532250000|2021-11-10 08:17:30|203246.1|203096.1|203245.6|203095.6|203248.5|203098.5|203244.4|203094.4|29
1636532260000|2021-11-10 08:17:40|203244.7|203094.7|203243.7|203093.7|203250.6|203100.6|203243.7|203093.7|31
1636532270000|2021-11-10 08:17:50|203244.5|203094.5|203247.3|203097.3|203251.4|203101.4|203238.6|203088.6|31
1636532280000|2021-11-10 08:18:00|203251.7|203101.7|203249.3|203099.3|203252.9|203102.9|203247.5|203097.5|29
1636532290000|2021-11-10 08:18:10|203249.7|203099.7|203231.3|203081.3|203249.7|203099.7|203230.9|203080.9|31
1636532300000|2021-11-10 08:18:20|203231.1|203081.1|203239.6|203089.6|203239.8|203089.8|203231.1|203081.1|24
1636532310000|2021-11-10 08:18:30|203239|203089|203236.9|203086.9|203250.6|203100.6|203236.6|203086.6|26
1636532320000|2021-11-10 08:18:40|203237.9|203087.9|203246.3|203096.3|203251|203101|203236.5|203086.5|19
1636532330000|2021-11-10 08:18:50|203244.7|203094.7|203246.3|203096.3|203251.4|203101.4|203243.5|203093.5|28
1636532340000|2021-11-10 08:19:00|203248.8|203098.8|203253.3|203103.3|203254.4|203104.4|203248.8|203098.8|25
1636532350000|2021-11-10 08:19:10|203252.6|203102.6|203239.7|203089.7|203253.1|203103.1|203239|203089|29
1636532360000|2021-11-10 08:19:20|203238.9|203088.9|203238.8|203088.8|203244.1|203094.1|203238.3|203088.3|19
1636532370000|2021-11-10 08:19:30|203236.3|203086.3|203236.4|203086.4|203237.5|203087.5|203234.3|203084.3|25
1636532380000|2021-11-10 08:19:40|203237.9|203087.9|203238.4|203088.4|203240.4|203090.4|203235.7|203085.7|30
1636532390000|2021-11-10 08:19:50|203237.8|203087.8|203239.3|203089.3|203241.3|203091.3|203237.5|203087.5|22
1636532400000|2021-11-10 08:20:00|203239.1|203089.1|203252|203102|203254.6|203104.6|203237.9|203087.9|36
1636532410000|2021-11-10 08:20:10|203252.7|203102.7|203354.7|203204.7|203362.2|203212.2|203251.1|203101.1|33
1636532420000|2021-11-10 08:20:20|203354.1|203204.1|203341.6|203191.6|203355.9|203205.9|203336.8|203186.8|27
1636532430000|2021-11-10 08:20:30|203343.1|203193.1|203346.9|203196.9|203359.9|203209.9|203339.7|203189.7|29
1636532440000|2021-11-10 08:20:40|203348.7|203198.7|203348.1|203198.1|203349.7|203199.7|203346.1|203196.1|19
1636532450000|2021-11-10 08:20:50|203348.9|203198.9|203344.6|203194.6|203348.9|203198.9|203344.2|203194.2|10
1636532460000|2021-11-10 08:21:00|203345.8|203195.8|203345.1|203195.1|203346.3|203196.3|203342.6|203192.6|17
1636532470000|2021-11-10 08:21:10|203344.8|203194.8|203301.5|203151.5|203345.3|203195.3|203298.3|203148.3|28
1636532480000|2021-11-10 08:21:20|203303.3|203153.3|203281|203131|203303.5|203153.5|203281|203131|28
1636532490000|2021-11-10 08:21:30|203280.8|203130.8|203275.4|203125.4|203280.8|203130.8|203271.4|203121.4|16
1636532500000|2021-11-10 08:21:40|203276|203126|203275.8|203125.8|203276.9|203126.9|203275.7|203125.7|8
1636532510000|2021-11-10 08:21:50|203276|203126|203272.5|203122.5|203276|203126|203271.9|203121.9|25
1636532520000|2021-11-10 08:22:00|203273.8|203123.8|203271.7|203121.7|203275.1|203125.1|203271.1|203121.1|16
1636532530000|2021-11-10 08:22:10|203273.2|203123.2|203274.2|203124.2|203275.6|203125.6|203271.6|203121.6|17
1636532540000|2021-11-10 08:22:20|203274.6|203124.6|203252.1|203102.1|203277.3|203127.3|203245.9|203095.9|25
1636532550000|2021-11-10 08:22:30|203252.7|203102.7|203250.4|203100.4|203254.4|203104.4|203244.5|203094.5|25
1636532560000|2021-11-10 08:22:40|203249.8|203099.8|203251.8|203101.8|203252.2|203102.2|203248.1|203098.1|24
1636532570000|2021-11-10 08:22:50|203250.3|203100.3|203248.4|203098.4|203251.5|203101.5|203246.8|203096.8|25
1636532580000|2021-11-10 08:23:00|203250.8|203100.8|203247.9|203097.9|203251.4|203101.4|203245.1|203095.1|23
1636532590000|2021-11-10 08:23:10|203248.5|203098.5|203244|203094|203248.5|203098.5|203242.8|203092.8|29
1636532600000|2021-11-10 08:23:20|203242.5|203092.5|203244.5|203094.5|203246.3|203096.3|203241|203091|25
1636532610000|2021-11-10 08:23:30|203243.4|203093.4|203228.4|203078.4|203243.4|203093.4|203223.1|203073.1|18
1636532620000|2021-11-10 08:23:40|203225|203075|203231.3|203081.3|203232.4|203082.4|203224.4|203074.4|26
1636532630000|2021-11-10 08:23:50|203232.4|203082.4|203269.6|203119.6|203269.6|203119.6|203225.7|203075.7|29
1636532640000|2021-11-10 08:24:00|203268.7|203118.7|203298.8|203148.8|203308.9|203158.9|203255.8|203105.8|31
1636532650000|2021-11-10 08:24:10|203299.8|203149.8|203296.6|203146.6|203301.9|203151.9|203292.4|203142.4|27
1636532660000|2021-11-10 08:24:20|203296.4|203146.4|203292.2|203142.2|203296.4|203146.4|203290.5|203140.5|18
1636532670000|2021-11-10 08:24:30|203292.8|203142.8|203289.2|203139.2|203296.4|203146.4|203289.2|203139.2|22
1636532680000|2021-11-10 08:24:40|203289.1|203139.1|203287|203137|203289.2|203139.2|203284.4|203134.4|12
1636532690000|2021-11-10 08:24:50|203285.2|203135.2|203293.9|203143.9|203297.7|203147.7|203283.6|203133.6|23
1636532700000|2021-11-10 08:25:00|203295.2|203145.2|203298.9|203148.9|203300.1|203150.1|203294.4|203144.4|28
1636532710000|2021-11-10 08:25:10|203298.3|203148.3|203298.6|203148.6|203299.2|203149.2|203295.8|203145.8|28
1636532720000|2021-11-10 08:25:20|203298.9|203148.9|203297.8|203147.8|203298.9|203148.9|203291.8|203141.8|22
1636532730000|2021-11-10 08:25:30|203292.2|203142.2|203279.1|203129.1|203292.7|203142.7|203278.7|203128.7|25
1636532740000|2021-11-10 08:25:40|203280.1|203130.1|203279.3|203129.3|203282.4|203132.4|203277.6|203127.6|26
1636532750000|2021-11-10 08:25:50|203280.4|203130.4|203279.8|203129.8|203284.5|203134.5|203276.7|203126.7|25
1636532760000|2021-11-10 08:26:00|203257.1|203107.1|203258.9|203108.9|203268.3|203118.3|203253|203103|31
1636532770000|2021-11-10 08:26:10|203254.1|203104.1|203261.1|203111.1|203263.4|203113.4|203254.1|203104.1|21
1636532780000|2021-11-10 08:26:20|203260.8|203110.8|203258.7|203108.7|203262.3|203112.3|203257.8|203107.8|20
1636532790000|2021-11-10 08:26:30|203258.8|203108.8|203258.1|203108.1|203260.9|203110.9|203257.1|203107.1|19
1636532800000|2021-11-10 08:26:40|203257.8|203107.8|203256.2|203106.2|203258.6|203108.6|203254.4|203104.4|18
1636532810000|2021-11-10 08:26:50|203255.1|203105.1|203250.2|203100.2|203260.2|203110.2|203236|203086|23
1636532820000|2021-11-10 08:27:00|203250.3|203100.3|203247.9|203097.9|203250.3|203100.3|203243|203093|27
1636532830000|2021-11-10 08:27:10|203248.1|203098.1|203250|203100|203253.1|203103.1|203246.2|203096.2|22
1636532840000|2021-11-10 08:27:20|203248.9|203098.9|203285.7|203135.7|203294.3|203144.3|203248.9|203098.9|28
1636532850000|2021-11-10 08:27:30|203284.4|203134.4|203288.2|203138.2|203290.4|203140.4|203283.5|203133.5|21
1636532860000|2021-11-10 08:27:40|203288.4|203138.4|203284.9|203134.9|203289.3|203139.3|203280.3|203130.3|17
1636532870000|2021-11-10 08:27:50|203287.8|203137.8|203285.7|203135.7|203289|203139|203280.7|203130.7|25
1636532880000|2021-11-10 08:28:00|203287.4|203137.4|203288.5|203138.5|203289.9|203139.9|203283.4|203133.4|25
1636532890000|2021-11-10 08:28:10|203288.2|203138.2|203290.1|203140.1|203290.9|203140.9|203287.2|203137.2|18
1636532900000|2021-11-10 08:28:20|203289.5|203139.5|203287.2|203137.2|203289.5|203139.5|203284.6|203134.6|23
1636532910000|2021-11-10 08:28:30|203286.9|203136.9|203284.1|203134.1|203287.3|203137.3|203283.4|203133.4|22
1636532920000|2021-11-10 08:28:40|203285.6|203135.6|203281.7|203131.7|203286.5|203136.5|203280.9|203130.9|21
1636532930000|2021-11-10 08:28:50|203280.7|203130.7|203285.5|203135.5|203290|203140|203279|203129|26
1636532940000|2021-11-10 08:29:00|203290.1|203140.1|203282.7|203132.7|203290.1|203140.1|203278.7|203128.7|30
1636532950000|2021-11-10 08:29:10|203281.1|203131.1|203281.6|203131.6|203282.2|203132.2|203279|203129|25
1636532960000|2021-11-10 08:29:20|203282.1|203132.1|203280.2|203130.2|203282.7|203132.7|203279.8|203129.8|26
1636532970000|2021-11-10 08:29:30|203280.1|203130.1|203278.2|203128.2|203282|203132|203278.2|203128.2|21
1636532980000|2021-11-10 08:29:40|203280.9|203130.9|203279.8|203129.8|203282.3|203132.3|203278.9|203128.9|26
1636532990000|2021-11-10 08:29:50|203279.4|203129.4|203280.1|203130.1|203281.9|203131.9|203278.1|203128.1|26
1636533000000|2021-11-10 08:30:00|203281.6|203131.6|203273.6|203123.6|203283.1|203133.1|203270.2|203120.2|33
1636533010000|2021-11-10 08:30:10|203275.1|203125.1|203275.2|203125.2|203277.1|203127.1|203271.8|203121.8|26
1636533020000|2021-11-10 08:30:20|203273.9|203123.9|203273|203123|203274.5|203124.5|203272.8|203122.8|20
1636533030000|2021-11-10 08:30:30|203273.3|203123.3|203272.6|203122.6|203277.8|203127.8|203272.6|203122.6|15
1636533040000|2021-11-10 08:30:40|203272.4|203122.4|203269.9|203119.9|203273.1|203123.1|203268.9|203118.9|19
1636533050000|2021-11-10 08:30:50|203271.6|203121.6|203272.5|203122.5|203273.2|203123.2|203270.2|203120.2|17
1636533060000|2021-11-10 08:31:00|203272.3|203122.3|203254.8|203104.8|203276.5|203126.5|203250.2|203100.2|32
1636533070000|2021-11-10 08:31:10|203256|203106|203264.2|203114.2|203269.2|203119.2|203256|203106|29
1636533080000|2021-11-10 08:31:20|203268.6|203118.6|203252.4|203102.4|203269.2|203119.2|203249.4|203099.4|32
1636533090000|2021-11-10 08:31:30|203252.3|203102.3|203243.1|203093.1|203255|203105|203238.2|203088.2|29
1636533100000|2021-11-10 08:31:40|203245|203095|203253.4|203103.4|203256.7|203106.7|203243.2|203093.2|30
1636533110000|2021-11-10 08:31:50|203250.5|203100.5|203270.6|203120.6|203270.6|203120.6|203250.5|203100.5|24
1636533120000|2021-11-10 08:32:00|203270.3|203120.3|203268.2|203118.2|203272.9|203122.9|203267.2|203117.2|27
1636533130000|2021-11-10 08:32:10|203267.7|203117.7|203269|203119|203270.7|203120.7|203267.3|203117.3|19
1636533140000|2021-11-10 08:32:20|203269.4|203119.4|203265.9|203115.9|203269.8|203119.8|203265.9|203115.9|16
1636533150000|2021-11-10 08:32:30|203266.3|203116.3|203241.9|203091.9|203266.3|203116.3|203240.8|203090.8|32
1636533160000|2021-11-10 08:32:40|203244.2|203094.2|203250.9|203100.9|203251.3|203101.3|203240.7|203090.7|31
1636533170000|2021-11-10 08:32:50|203247.6|203097.6|203254.7|203104.7|203255.7|203105.7|203243.2|203093.2|31
1636533180000|2021-11-10 08:33:00|203254.8|203104.8|203255.8|203105.8|203262.1|203112.1|203253.1|203103.1|28
1636533190000|2021-11-10 08:33:10|203257.2|203107.2|203258|203108|203261|203111|203256.1|203106.1|19
1636533200000|2021-11-10 08:33:20|203257.8|203107.8|203270.1|203120.1|203270.1|203120.1|203254.2|203104.2|17
1636533210000|2021-11-10 08:33:30|203269.8|203119.8|203267.5|203117.5|203274.2|203124.2|203267.2|203117.2|30
1636533220000|2021-11-10 08:33:40|203268.1|203118.1|203267.6|203117.6|203269.2|203119.2|203266.8|203116.8|23
1636533230000|2021-11-10 08:33:50|203266.4|203116.4|203265.9|203115.9|203269.4|203119.4|203262.4|203112.4|30
1636533240000|2021-11-10 08:34:00|203265.6|203115.6|203234.1|203084.1|203271.7|203121.7|203233|203083|25
1636533250000|2021-11-10 08:34:10|203233.7|203083.7|203235.1|203085.1|203236.8|203086.8|203230.6|203080.6|21
1636533260000|2021-11-10 08:34:20|203247.4|203097.4|203231.4|203081.4|203248.3|203098.3|203231.4|203081.4|27
1636533270000|2021-11-10 08:34:30|203236|203086|203236.4|203086.4|203236.4|203086.4|203229|203079|26
1636533280000|2021-11-10 08:34:40|203236.3|203086.3|203246.6|203096.6|203248|203098|203233.5|203083.5|33
1636533290000|2021-11-10 08:34:50|203250|203100|203240|203090|203250|203100|203232.1|203082.1|32
1636533300000|2021-11-10 08:35:00|203239.1|203089.1|203244.7|203094.7|203250.7|203100.7|203237|203087|33
1636533310000|2021-11-10 08:35:10|203246.3|203096.3|203248|203098|203248.6|203098.6|203244.9|203094.9|23
1636533320000|2021-11-10 08:35:20|203248.5|203098.5|203245.1|203095.1|203250|203100|203242.8|203092.8|25
1636533330000|2021-11-10 08:35:30|203245.4|203095.4|203247.2|203097.2|203248.3|203098.3|203244.4|203094.4|27
1636533340000|2021-11-10 08:35:40|203246.9|203096.9|203244.5|203094.5|203249.8|203099.8|203242.5|203092.5|22
1636533350000|2021-11-10 08:35:50|203245.3|203095.3|203247.5|203097.5|203251.2|203101.2|203243.1|203093.1|28
1636533360000|2021-11-10 08:36:00|203247.8|203097.8|203248.5|203098.5|203253.7|203103.7|203247.6|203097.6|25
1636533370000|2021-11-10 08:36:10|203248.3|203098.3|203249.2|203099.2|203250.7|203100.7|203246.1|203096.1|22
1636533380000|2021-11-10 08:36:20|203249.4|203099.4|203247.9|203097.9|203250.7|203100.7|203247.9|203097.9|25
1636533390000|2021-11-10 08:36:30|203247.3|203097.3|203250.9|203100.9|203251.7|203101.7|203246.5|203096.5|24
1636533400000|2021-11-10 08:36:40|203250.3|203100.3|203246.2|203096.2|203252.8|203102.8|203246.2|203096.2|18
1636533410000|2021-11-10 08:36:50|203247.2|203097.2|203248.6|203098.6|203249.8|203099.8|203246.6|203096.6|22
1636533420000|2021-11-10 08:37:00|203248.7|203098.7|203246.3|203096.3|203252|203102|203235.5|203085.5|30
1636533430000|2021-11-10 08:37:10|203247.2|203097.2|203246.1|203096.1|203250.8|203100.8|203241.6|203091.6|30
1636533440000|2021-11-10 08:37:20|203246.4|203096.4|203289.4|203139.4|203292.6|203142.6|203246.1|203096.1|31
1636533450000|2021-11-10 08:37:30|203289.7|203139.7|203274.3|203124.3|203295.2|203145.2|203270.3|203120.3|34
1636533460000|2021-11-10 08:37:40|203273.4|203123.4|203285.6|203135.6|203289.9|203139.9|203271.4|203121.4|35
1636533470000|2021-11-10 08:37:50|203287.8|203137.8|203284.8|203134.8|203287.8|203137.8|203280.5|203130.5|24
1636533480000|2021-11-10 08:38:00|203284.1|203134.1|203284|203134|203287.6|203137.6|203282.1|203132.1|26
1636533490000|2021-11-10 08:38:10|203284.3|203134.3|203264.8|203114.8|203284.5|203134.5|203264.8|203114.8|29
1636533500000|2021-11-10 08:38:20|203265.2|203115.2|203278.2|203128.2|203279.7|203129.7|203263.7|203113.7|32
1636533510000|2021-11-10 08:38:30|203277.6|203127.6|203283.9|203133.9|203286.7|203136.7|203249.7|203099.7|32
1636533520000|2021-11-10 08:38:40|203284|203134|203269.2|203119.2|203286.9|203136.9|203264.6|203114.6|34
1636533530000|2021-11-10 08:38:50|203270.1|203120.1|203270.5|203120.5|203271.9|203121.9|203250.4|203100.4|29
1636533540000|2021-11-10 08:39:00|203271.5|203121.5|203281.7|203131.7|203288.8|203138.8|203268.2|203118.2|24
1636533550000|2021-11-10 08:39:10|203281.4|203131.4|203285.6|203135.6|203285.8|203135.8|203281|203131|28
1636533560000|2021-11-10 08:39:20|203285.2|203135.2|203275.9|203125.9|203285.2|203135.2|203274.1|203124.1|31
1636533570000|2021-11-10 08:39:30|203275.8|203125.8|203278.7|203128.7|203278.7|203128.7|203274.9|203124.9|21
1636533580000|2021-11-10 08:39:40|203277.6|203127.6|203286.1|203136.1|203286.1|203136.1|203273.9|203123.9|24
1636533590000|2021-11-10 08:39:50|203283.5|203133.5|203286|203136|203286.6|203136.6|203280.5|203130.5|20
1636533600000|2021-11-10 08:40:00|203286.8|203136.8|203290.5|203140.5|203290.7|203140.7|203286.1|203136.1|21
1636533610000|2021-11-10 08:40:10|203290.6|203140.6|203286.1|203136.1|203290.7|203140.7|203278.6|203128.6|21
1636533620000|2021-11-10 08:40:20|203285.6|203135.6|203280.8|203130.8|203288.2|203138.2|203279.3|203129.3|22
1636533630000|2021-11-10 08:40:30|203283.2|203133.2|203281.1|203131.1|203286.4|203136.4|203280.6|203130.6|25
1636533640000|2021-11-10 08:40:40|203282.6|203132.6|203283.8|203133.8|203286.8|203136.8|203280.9|203130.9|23
1636533650000|2021-11-10 08:40:50|203284.9|203134.9|203286.8|203136.8|203288|203138|203278.7|203128.7|24
1636533660000|2021-11-10 08:41:00|203286.3|203136.3|203286.1|203136.1|203288.1|203138.1|203284.7|203134.7|23
1636533670000|2021-11-10 08:41:10|203286|203136|203287.6|203137.6|203289.9|203139.9|203284.1|203134.1|19
1636533680000|2021-11-10 08:41:20|203287.5|203137.5|203288.9|203138.9|203288.9|203138.9|203279|203129|25
1636533690000|2021-11-10 08:41:30|203288.7|203138.7|203288.9|203138.9|203289.9|203139.9|203285.3|203135.3|23
1636533700000|2021-11-10 08:41:40|203289.1|203139.1|203284.8|203134.8|203289.1|203139.1|203275.2|203125.2|23
1636533710000|2021-11-10 08:41:50|203285|203135|203285.1|203135.1|203287.9|203137.9|203281.5|203131.5|18
1636533720000|2021-11-10 08:42:00|203283.9|203133.9|203289.3|203139.3|203289.3|203139.3|203283.1|203133.1|27
1636533730000|2021-11-10 08:42:10|203289.9|203139.9|203287|203137|203289.9|203139.9|203285.8|203135.8|20
1636533740000|2021-11-10 08:42:20|203288.1|203138.1|203285.3|203135.3|203288.1|203138.1|203281.4|203131.4|25
1636533750000|2021-11-10 08:42:30|203284.4|203134.4|203282.7|203132.7|203286.6|203136.6|203281.8|203131.8|27
1636533760000|2021-11-10 08:42:40|203282.5|203132.5|203247|203097|203283|203133|203247|203097|27
1636533770000|2021-11-10 08:42:50|203246|203096|203247.2|203097.2|203247.9|203097.9|203245.6|203095.6|18
1636533780000|2021-11-10 08:43:00|203247|203097|203249.7|203099.7|203251.5|203101.5|203247|203097|11
1636533790000|2021-11-10 08:43:10|203249.8|203099.8|203248.6|203098.6|203250.3|203100.3|203245.4|203095.4|13
1636533800000|2021-11-10 08:43:20|203251.3|203101.3|203247.4|203097.4|203251.8|203101.8|203246.7|203096.7|21
1636533810000|2021-11-10 08:43:30|203246.8|203096.8|203242|203092|203246.8|203096.8|203239.8|203089.8|11
1636533820000|2021-11-10 08:43:40|203246.4|203096.4|203246.7|203096.7|203248.2|203098.2|203243.3|203093.3|25
1636533830000|2021-11-10 08:43:50|203246.1|203096.1|203244.3|203094.3|203247.4|203097.4|203244.3|203094.3|18
1636533840000|2021-11-10 08:44:00|203244.5|203094.5|203247.5|203097.5|203247.5|203097.5|203244.5|203094.5|21
1636533850000|2021-11-10 08:44:10|203246.8|203096.8|203245.9|203095.9|203246.8|203096.8|203245.6|203095.6|16
1636533860000|2021-11-10 08:44:20|203245.7|203095.7|203247.9|203097.9|203248.2|203098.2|203245.7|203095.7|17
1636533870000|2021-11-10 08:44:30|203247.8|203097.8|203225.3|203075.3|203248.3|203098.3|203224.3|203074.3|21
1636533880000|2021-11-10 08:44:40|203224.6|203074.6|203246.7|203096.7|203249.1|203099.1|203220.6|203070.6|29
1636533890000|2021-11-10 08:44:50|203246.8|203096.8|203246.5|203096.5|203248|203098|203245.5|203095.5|14
1636533900000|2021-11-10 08:45:00|203248|203098|203250.2|203100.2|203251.5|203101.5|203244.4|203094.4|24
1636533910000|2021-11-10 08:45:10|203250.6|203100.6|203252|203102|203253|203103|203249.7|203099.7|18
1636533920000|2021-11-10 08:45:20|203251.3|203101.3|203251.8|203101.8|203251.8|203101.8|203250.7|203100.7|9
1636533930000|2021-11-10 08:45:30|203251.6|203101.6|203250.9|203100.9|203251.9|203101.9|203250.9|203100.9|9
1636533940000|2021-11-10 08:45:40|203250.7|203100.7|203269.6|203119.6|203273.3|203123.3|203248.9|203098.9|18
1636533950000|2021-11-10 08:45:50|203269.8|203119.8|203295.7|203145.7|203295.7|203145.7|203269.1|203119.1|25
1636533960000|2021-11-10 08:46:00|203294.5|203144.5|203292.1|203142.1|203296.2|203146.2|203291.2|203141.2|22
1636533970000|2021-11-10 08:46:10|203291.8|203141.8|203293.7|203143.7|203294.8|203144.8|203291.8|203141.8|13
1636533980000|2021-11-10 08:46:20|203293.8|203143.8|203295.2|203145.2|203295.2|203145.2|203292.8|203142.8|13
1636533990000|2021-11-10 08:46:30|203293.4|203143.4|203292.7|203142.7|203297.9|203147.9|203290.2|203140.2|21
1636534000000|2021-11-10 08:46:40|203293.1|203143.1|203273.3|203123.3|203293.1|203143.1|203272.8|203122.8|24
1636534010000|2021-11-10 08:46:50|203272.1|203122.1|203276.2|203126.2|203281.1|203131.1|203272.1|203122.1|31
1636534020000|2021-11-10 08:47:00|203276.8|203126.8|203277.3|203127.3|203283.5|203133.5|203274.8|203124.8|26
1636534030000|2021-11-10 08:47:10|203276.5|203126.5|203274.4|203124.4|203276.9|203126.9|203272.9|203122.9|23
1636534040000|2021-11-10 08:47:20|203274.5|203124.5|203276.9|203126.9|203278.9|203128.9|203272.9|203122.9|18
1636534050000|2021-11-10 08:47:30|203276.5|203126.5|203272.7|203122.7|203280.4|203130.4|203271.2|203121.2|15
1636534060000|2021-11-10 08:47:40|203273.8|203123.8|203272.8|203122.8|203275.6|203125.6|203271|203121|20
1636534070000|2021-11-10 08:47:50|203272.7|203122.7|203273.9|203123.9|203278.8|203128.8|203272.7|203122.7|18
1636534080000|2021-11-10 08:48:00|203273.2|203123.2|203273.2|203123.2|203275.5|203125.5|203272.6|203122.6|19
1636534090000|2021-11-10 08:48:10|203272.8|203122.8|203274.5|203124.5|203275.4|203125.4|203272|203122|16
1636534100000|2021-11-10 08:48:20|203274.8|203124.8|203246.9|203096.9|203276.9|203126.9|203246.9|203096.9|21
1636534110000|2021-11-10 08:48:30|203247.1|203097.1|203250.1|203100.1|203252.4|203102.4|203245.8|203095.8|20
1636534120000|2021-11-10 08:48:40|203248.2|203098.2|203250.4|203100.4|203250.9|203100.9|203247.8|203097.8|19
1636534130000|2021-11-10 08:48:50|203249.6|203099.6|203250.7|203100.7|203255.1|203105.1|203248.7|203098.7|18
1636534140000|2021-11-10 08:49:00|203249.8|203099.8|203250.8|203100.8|203251.4|203101.4|203248.5|203098.5|15
1636534150000|2021-11-10 08:49:10|203250.9|203100.9|203249.8|203099.8|203253.7|203103.7|203249.4|203099.4|21
1636534160000|2021-11-10 08:49:20|203249.5|203099.5|203249.9|203099.9|203252.6|203102.6|203248|203098|21
1636534170000|2021-11-10 08:49:30|203250.5|203100.5|203249.8|203099.8|203252.9|203102.9|203247.3|203097.3|20
1636534180000|2021-11-10 08:49:40|203250|203100|203249.1|203099.1|203250|203100|203248.2|203098.2|13
1636534190000|2021-11-10 08:49:50|203249.3|203099.3|203247.2|203097.2|203250.7|203100.7|203247.2|203097.2|7
1636534200000|2021-11-10 08:50:00|203247.4|203097.4|203247.5|203097.5|203250|203100|203247.1|203097.1|14
1636534210000|2021-11-10 08:50:10|203247.4|203097.4|203246.5|203096.5|203250.5|203100.5|203246|203096|17
1636534220000|2021-11-10 08:50:20|203248.2|203098.2|203248.1|203098.1|203255.7|203105.7|203245.2|203095.2|23
1636534230000|2021-11-10 08:50:30|203248.7|203098.7|203245.9|203095.9|203249.9|203099.9|203243.7|203093.7|18
1636534240000|2021-11-10 08:50:40|203246.5|203096.5|203246.7|203096.7|203247.7|203097.7|203246.4|203096.4|12
1636534250000|2021-11-10 08:50:50|203247.4|203097.4|203246.1|203096.1|203248.3|203098.3|203245.6|203095.6|19
1636534260000|2021-11-10 08:51:00|203246.6|203096.6|203292.6|203142.6|203292.6|203142.6|203245.7|203095.7|22
1636534270000|2021-11-10 08:51:10|203290.4|203140.4|203287.5|203137.5|203291.2|203141.2|203284.2|203134.2|19
1636534280000|2021-11-10 08:51:20|203287.2|203137.2|203291.4|203141.4|203292.5|203142.5|203287.2|203137.2|19
1636534290000|2021-11-10 08:51:30|203292.6|203142.6|203302.3|203152.3|203302.3|203152.3|203291.9|203141.9|18
1636534300000|2021-11-10 08:51:40|203301.1|203151.1|203292.2|203142.2|203302.4|203152.4|203292.2|203142.2|16
1636534310000|2021-11-10 08:51:50|203293.6|203143.6|203295.2|203145.2|203295.8|203145.8|203291.5|203141.5|15
1636534320000|2021-11-10 08:52:00|203292.2|203142.2|203293.3|203143.3|203294|203144|203292.2|203142.2|18
1636534330000|2021-11-10 08:52:10|203293.5|203143.5|203289.2|203139.2|203296.4|203146.4|203289.2|203139.2|14
1636534340000|2021-11-10 08:52:20|203286.6|203136.6|203287.7|203137.7|203295.3|203145.3|203285.8|203135.8|16
1636534350000|2021-11-10 08:52:30|203288.1|203138.1|203294.2|203144.2|203295|203145|203288.1|203138.1|14
1636534360000|2021-11-10 08:52:40|203291.4|203141.4|203285.7|203135.7|203291.4|203141.4|203282.8|203132.8|19
1636534370000|2021-11-10 08:52:50|203286.8|203136.8|203290.1|203140.1|203293.6|203143.6|203285.2|203135.2|16
1636534380000|2021-11-10 08:53:00|203289.9|203139.9|203297.4|203147.4|203299.6|203149.6|203287.6|203137.6|21
1636534390000|2021-11-10 08:53:10|203334.9|203184.9|203328|203178|203335.8|203185.8|203327|203177|20
1636534400000|2021-11-10 08:53:20|203331.7|203181.7|203324.3|203174.3|203332.8|203182.8|203323.3|203173.3|22
1636534410000|2021-11-10 08:53:30|203315.4|203165.4|203316|203166|203317.3|203167.3|203311|203161|23
1636534420000|2021-11-10 08:53:40|203315.6|203165.6|203312.2|203162.2|203315.6|203165.6|203310.4|203160.4|17
1636534430000|2021-11-10 08:53:50|203315.8|203165.8|203314|203164|203318.1|203168.1|203312.5|203162.5|13
1636534440000|2021-11-10 08:54:00|203314.1|203164.1|203315.2|203165.2|203318.8|203168.8|203312.3|203162.3|16
1636534450000|2021-11-10 08:54:10|203314.8|203164.8|203313.8|203163.8|203316.6|203166.6|203313.2|203163.2|20
1636534460000|2021-11-10 08:54:20|203313.7|203163.7|203323.1|203173.1|203323.1|203173.1|203312.6|203162.6|16
1636534470000|2021-11-10 08:54:30|203322.6|203172.6|203312.7|203162.7|203323.4|203173.4|203312.4|203162.4|16
1636534480000|2021-11-10 08:54:40|203310|203160|203321|203171|203326.5|203176.5|203301.4|203151.4|26
1636534490000|2021-11-10 08:54:50|203326.6|203176.6|203326.6|203176.6|203327.5|203177.5|203324.9|203174.9|19
1636534500000|2021-11-10 08:55:00|203326.8|203176.8|203354.8|203204.8|203382|203232|203326.8|203176.8|32
1636534510000|2021-11-10 08:55:10|203350.7|203200.7|203336.2|203186.2|203350.7|203200.7|203333|203183|27
1636534520000|2021-11-10 08:55:20|203336.4|203186.4|203337.9|203187.9|203339.4|203189.4|203336|203186|21
1636534530000|2021-11-10 08:55:30|203338.1|203188.1|203335.2|203185.2|203338.9|203188.9|203332.8|203182.8|20
1636534540000|2021-11-10 08:55:40|203334.9|203184.9|203338|203188|203338|203188|203333.1|203183.1|16
1636534550000|2021-11-10 08:55:50|203337.4|203187.4|203336.8|203186.8|203337.9|203187.9|203336.8|203186.8|15
1636534560000|2021-11-10 08:56:00|203337.1|203187.1|203360.4|203210.4|203366.1|203216.1|203337.1|203187.1|26
1636534570000|2021-11-10 08:56:10|203361.9|203211.9|203364.8|203214.8|203366.4|203216.4|203361.9|203211.9|24
1636534580000|2021-11-10 08:56:20|203364.3|203214.3|203373.9|203223.9|203377.6|203227.6|203360.9|203210.9|25
1636534590000|2021-11-10 08:56:30|203373.5|203223.5|203377.8|203227.8|203381.5|203231.5|203372.7|203222.7|29
1636534600000|2021-11-10 08:56:40|203377.1|203227.1|203378.8|203228.8|203380.5|203230.5|203375.5|203225.5|18
1636534610000|2021-11-10 08:56:50|203379.1|203229.1|203373.3|203223.3|203379.1|203229.1|203372.8|203222.8|19
1636534620000|2021-11-10 08:57:00|203375.1|203225.1|203376|203226|203376.3|203226.3|203370|203220|19
1636534630000|2021-11-10 08:57:10|203375.5|203225.5|203381.6|203231.6|203382|203232|203370.3|203220.3|19
1636534640000|2021-11-10 08:57:20|203383.2|203233.2|203376.7|203226.7|203383.2|203233.2|203375.4|203225.4|18
1636534650000|2021-11-10 08:57:30|203378.4|203228.4|203373|203223|203378.4|203228.4|203369|203219|23
1636534660000|2021-11-10 08:57:40|203373.7|203223.7|203372|203222|203373.7|203223.7|203368.3|203218.3|18
1636534670000|2021-11-10 08:57:50|203373.8|203223.8|203365.6|203215.6|203373.8|203223.8|203364.7|203214.7|19
1636534680000|2021-11-10 08:58:00|203364|203214|203376.3|203226.3|203377.2|203227.2|203364|203214|24
1636534690000|2021-11-10 08:58:10|203378.1|203228.1|203378.1|203228.1|203380|203230|203374.9|203224.9|20
1636534700000|2021-11-10 08:58:20|203377.3|203227.3|203376.9|203226.9|203380.2|203230.2|203376.3|203226.3|14
1636534710000|2021-11-10 08:58:30|203376.3|203226.3|203378|203228|203379.6|203229.6|203371.6|203221.6|18
1636534720000|2021-11-10 08:58:40|203379.6|203229.6|203376.1|203226.1|203379.6|203229.6|203374.9|203224.9|16
1636534730000|2021-11-10 08:58:50|203375.7|203225.7|203391.7|203241.7|203414.1|203264.1|203375.7|203225.7|25
1636534740000|2021-11-10 08:59:00|203392.7|203242.7|203404.9|203254.9|203407.6|203257.6|203392.7|203242.7|27
1636534750000|2021-11-10 08:59:10|203403.9|203253.9|203403.9|203253.9|203407.7|203257.7|203400.6|203250.6|27
1636534760000|2021-11-10 08:59:20|203409.2|203259.2|203406.1|203256.1|203418.3|203268.3|203405.1|203255.1|25
1636534770000|2021-11-10 08:59:30|203408.2|203258.2|203401.9|203251.9|203408.2|203258.2|203401.8|203251.8|19
1636534780000|2021-11-10 08:59:40|203401.1|203251.1|203403.4|203253.4|203410.2|203260.2|203400.3|203250.3|21
1636534790000|2021-11-10 08:59:50|203409.4|203259.4|203403.8|203253.8|203415.5|203265.5|203400.8|203250.8|32
1636534800000|2021-11-10 09:00:00|203405|203255|203396.6|203246.6|203405|203255|203396.6|203246.6|33
1636534810000|2021-11-10 09:00:10|203395.9|203245.9|203378.8|203228.8|203396.3|203246.3|203367|203217|26
1636534820000|2021-11-10 09:00:20|203377.4|203227.4|203364.9|203214.9|203378.3|203228.3|203360.8|203210.8|28
1636534830000|2021-11-10 09:00:30|203364.7|203214.7|203377|203227|203379.5|203229.5|203363.8|203213.8|24
1636534840000|2021-11-10 09:00:40|203375.6|203225.6|203357.3|203207.3|203380.2|203230.2|203357.3|203207.3|23
1636534850000|2021-11-10 09:00:50|203356|203206|203373.4|203223.4|203377.6|203227.6|203355.2|203205.2|28
1636534860000|2021-11-10 09:01:00|203368.4|203218.4|203374.3|203224.3|203380.5|203230.5|203368.2|203218.2|16
1636534870000|2021-11-10 09:01:10|203371|203221|203371.5|203221.5|203372.3|203222.3|203370.8|203220.8|10
1636534880000|2021-11-10 09:01:20|203371.7|203221.7|203371.3|203221.3|203373.2|203223.2|203370.7|203220.7|19
1636534890000|2021-11-10 09:01:30|203371.4|203221.4|203371.8|203221.8|203374.5|203224.5|203370.6|203220.6|15
1636534900000|2021-11-10 09:01:40|203373.2|203223.2|203373.2|203223.2|203377.5|203227.5|203371.8|203221.8|13
1636534910000|2021-11-10 09:01:50|203371.2|203221.2|203344.2|203194.2|203380.8|203230.8|203344.2|203194.2|23
1636534920000|2021-11-10 09:02:00|203340.4|203190.4|203383.2|203233.2|203383.2|203233.2|203333.4|203183.4|25
1636534930000|2021-11-10 09:02:10|203378.2|203228.2|203376.9|203226.9|203383.9|203233.9|203369.8|203219.8|31
1636534940000|2021-11-10 09:02:20|203376.7|203226.7|203385|203235|203385|203235|203375.8|203225.8|31
1636534950000|2021-11-10 09:02:30|203381.4|203231.4|203376.9|203226.9|203381.4|203231.4|203376.2|203226.2|21
1636534960000|2021-11-10 09:02:40|203377.2|203227.2|203378.3|203228.3|203380|203230|203374.6|203224.6|17
1636534970000|2021-11-10 09:02:50|203376.4|203226.4|203376.6|203226.6|203378.3|203228.3|203371.6|203221.6|19
1636534980000|2021-11-10 09:03:00|203376.8|203226.8|203391.2|203241.2|203396.4|203246.4|203373.1|203223.1|24
1636534990000|2021-11-10 09:03:10|203395.3|203245.3|203389.7|203239.7|203395.4|203245.4|203387.8|203237.8|24
1636535000000|2021-11-10 09:03:20|203390.1|203240.1|203374.9|203224.9|203393.5|203243.5|203372.6|203222.6|19
1636535010000|2021-11-10 09:03:30|203374.7|203224.7|203375|203225|203382|203232|203372.5|203222.5|23
1636535020000|2021-11-10 09:03:40|203371.7|203221.7|203370.8|203220.8|203380.8|203230.8|203369.3|203219.3|28
1636535030000|2021-11-10 09:03:50|203371.9|203221.9|203362.8|203212.8|203376.1|203226.1|203362.8|203212.8|25
1636535040000|2021-11-10 09:04:00|203364.8|203214.8|203365.3|203215.3|203367|203217|203362.3|203212.3|16
1636535050000|2021-11-10 09:04:10|203364|203214|203369.7|203219.7|203376.1|203226.1|203363.8|203213.8|23
1636535060000|2021-11-10 09:04:20|203372.5|203222.5|203368.7|203218.7|203372.5|203222.5|203364.7|203214.7|22
1636535070000|2021-11-10 09:04:30|203369.1|203219.1|203371.2|203221.2|203372.4|203222.4|203366.4|203216.4|14
1636535080000|2021-11-10 09:04:40|203370.7|203220.7|203363.5|203213.5|203370.7|203220.7|203361.5|203211.5|27
1636535090000|2021-11-10 09:04:50|203365|203215|203369.7|203219.7|203376.9|203226.9|203360.6|203210.6|27
1636535100000|2021-11-10 09:05:00|203366.7|203216.7|203367.8|203217.8|203369.8|203219.8|203363.9|203213.9|25
1636535110000|2021-11-10 09:05:10|203366.7|203216.7|203365.2|203215.2|203369.3|203219.3|203363.8|203213.8|33
1636535120000|2021-11-10 09:05:20|203364.9|203214.9|203366.3|203216.3|203371|203221|203363.6|203213.6|35
1636535130000|2021-11-10 09:05:30|203366.1|203216.1|203366.9|203216.9|203369.5|203219.5|203365.5|203215.5|38
1636535140000|2021-11-10 09:05:40|203369|203219|203374.3|203224.3|203379.1|203229.1|203365.4|203215.4|30
1636535150000|2021-11-10 09:05:50|203374.2|203224.2|203376.6|203226.6|203377.4|203227.4|203373.8|203223.8|12
1636535160000|2021-11-10 09:06:00|203375.6|203225.6|203373.2|203223.2|203376.8|203226.8|203372.4|203222.4|21
1636535170000|2021-11-10 09:06:10|203372|203222|203373.5|203223.5|203378.8|203228.8|203366.1|203216.1|29
1636535180000|2021-11-10 09:06:20|203373.1|203223.1|203377.2|203227.2|203377.5|203227.5|203368.2|203218.2|25
1636535190000|2021-11-10 09:06:30|203376.3|203226.3|203373.3|203223.3|203377.2|203227.2|203368|203218|24
1636535200000|2021-11-10 09:06:40|203372.5|203222.5|203371.8|203221.8|203373.5|203223.5|203371|203221|18
1636535210000|2021-11-10 09:06:50|203372.2|203222.2|203373.2|203223.2|203376|203226|203372.2|203222.2|18
1636535220000|2021-11-10 09:07:00|203372.8|203222.8|203377.6|203227.6|203381.8|203231.8|203370|203220|30
1636535230000|2021-11-10 09:07:10|203376.7|203226.7|203372.8|203222.8|203376.7|203226.7|203365.6|203215.6|31
1636535240000|2021-11-10 09:07:20|203373|203223|203370.6|203220.6|203373.3|203223.3|203367.6|203217.6|29
1636535250000|2021-11-10 09:07:30|203370.1|203220.1|203372.2|203222.2|203373.2|203223.2|203370.1|203220.1|13
1636535260000|2021-11-10 09:07:40|203372|203222|203375.6|203225.6|203375.6|203225.6|203371.3|203221.3|11
1636535270000|2021-11-10 09:07:50|203374.9|203224.9|203378|203228|203378.4|203228.4|203374.5|203224.5|11
1636535280000|2021-11-10 09:08:00|203377.7|203227.7|203374.3|203224.3|203377.7|203227.7|203372.6|203222.6|17
1636535290000|2021-11-10 09:08:10|203374.2|203224.2|203374.1|203224.1|203375.4|203225.4|203372.5|203222.5|20
1636535300000|2021-11-10 09:08:20|203373.7|203223.7|203376.2|203226.2|203377.6|203227.6|203373.7|203223.7|19
1636535310000|2021-11-10 09:08:30|203375.8|203225.8|203423|203273|203427.6|203277.6|203375.8|203225.8|30
1636535320000|2021-11-10 09:08:40|203425.8|203275.8|203419.8|203269.8|203429.5|203279.5|203419.3|203269.3|28
1636535330000|2021-11-10 09:08:50|203418.6|203268.6|203409.5|203259.5|203418.6|203268.6|203402.2|203252.2|24
1636535340000|2021-11-10 09:09:00|203408.3|203258.3|203419.5|203269.5|203424.7|203274.7|203403.7|203253.7|35
1636535350000|2021-11-10 09:09:10|203418.7|203268.7|203418.8|203268.8|203420.3|203270.3|203417.3|203267.3|19
1636535360000|2021-11-10 09:09:20|203418|203268|203419.1|203269.1|203419.4|203269.4|203417.8|203267.8|15
1636535370000|2021-11-10 09:09:30|203435|203285|203449.3|203299.3|203450.4|203300.4|203435|203285|26
1636535380000|2021-11-10 09:09:40|203447.4|203297.4|203451.3|203301.3|203461.5|203311.5|203447.4|203297.4|30
1636535390000|2021-11-10 09:09:50|203453.3|203303.3|203442|203292|203454.4|203304.4|203438.5|203288.5|33
1636535400000|2021-11-10 09:10:00|203441.2|203291.2|203438.1|203288.1|203444|203294|203436|203286|28
1636535410000|2021-11-10 09:10:10|203438.3|203288.3|203440.7|203290.7|203454.9|203304.9|203438.3|203288.3|28
1636535420000|2021-11-10 09:10:20|203441.4|203291.4|203444.2|203294.2|203444.7|203294.7|203440.4|203290.4|19
1636535430000|2021-11-10 09:10:30|203443.3|203293.3|203447.4|203297.4|203455.9|203305.9|203441.3|203291.3|22
1636535440000|2021-11-10 09:10:40|203446.1|203296.1|203460|203310|203460.8|203310.8|203445.4|203295.4|31
1636535450000|2021-11-10 09:10:50|203459.1|203309.1|203453.4|203303.4|203459.1|203309.1|203451.6|203301.6|31
1636535460000|2021-11-10 09:11:00|203453.7|203303.7|203452.7|203302.7|203457.6|203307.6|203452.4|203302.4|27
1636535470000|2021-11-10 09:11:10|203453.3|203303.3|203424|203274|203456.5|203306.5|203424|203274|31
1636535480000|2021-11-10 09:11:20|203417.1|203267.1|203414.6|203264.6|203417.1|203267.1|203412.4|203262.4|22
1636535490000|2021-11-10 09:11:30|203413.7|203263.7|203410.9|203260.9|203416.9|203266.9|203410.8|203260.8|29
1636535500000|2021-11-10 09:11:40|203411.6|203261.6|203412.8|203262.8|203413.8|203263.8|203410.7|203260.7|18
1636535510000|2021-11-10 09:11:50|203412.9|203262.9|203399.1|203249.1|203414.5|203264.5|203398.1|203248.1|27
1636535520000|2021-11-10 09:12:00|203399.2|203249.2|203398.6|203248.6|203409.4|203259.4|203395.3|203245.3|27
1636535530000|2021-11-10 09:12:10|203400.2|203250.2|203413.1|203263.1|203414.9|203264.9|203394.5|203244.5|32
1636535540000|2021-11-10 09:12:20|203411|203261|203412.6|203262.6|203418.5|203268.5|203405.5|203255.5|27
1636535550000|2021-11-10 09:12:30|203412.5|203262.5|203412.4|203262.4|203415.4|203265.4|203411.7|203261.7|20
1636535560000|2021-11-10 09:12:40|203415.1|203265.1|203416.1|203266.1|203418.1|203268.1|203412.3|203262.3|19
1636535570000|2021-11-10 09:12:50|203418.3|203268.3|203415.1|203265.1|203418.3|203268.3|203410.6|203260.6|24
1636535580000|2021-11-10 09:13:00|203414.5|203264.5|203411.5|203261.5|203414.5|203264.5|203409|203259|22
1636535590000|2021-11-10 09:13:10|203411.1|203261.1|203409.6|203259.6|203412.7|203262.7|203409|203259|22
1636535600000|2021-11-10 09:13:20|203409.2|203259.2|203413.6|203263.6|203413.6|203263.6|203408.8|203258.8|27
1636535610000|2021-11-10 09:13:30|203413.2|203263.2|203430.3|203280.3|203431.9|203281.9|203409.6|203259.6|26
1636535620000|2021-11-10 09:13:40|203429.2|203279.2|203416.9|203266.9|203429.2|203279.2|203413.9|203263.9|30
1636535630000|2021-11-10 09:13:50|203417.1|203267.1|203409.7|203259.7|203418.9|203268.9|203406.9|203256.9|30
1636535640000|2021-11-10 09:14:00|203411.1|203261.1|203411.5|203261.5|203412.5|203262.5|203408|203258|24
1636535650000|2021-11-10 09:14:10|203409.8|203259.8|203408.6|203258.6|203409.8|203259.8|203407.3|203257.3|18
1636535660000|2021-11-10 09:14:20|203406.7|203256.7|203408.6|203258.6|203408.8|203258.8|203405.1|203255.1|23
1636535670000|2021-11-10 09:14:30|203408.7|203258.7|203412.1|203262.1|203414.4|203264.4|203407.1|203257.1|30
1636535680000|2021-11-10 09:14:40|203411.8|203261.8|203409.9|203259.9|203413|203263|203409.6|203259.6|25
1636535690000|2021-11-10 09:14:50|203409.2|203259.2|203408.4|203258.4|203412|203262|203408.4|203258.4|26
1636535700000|2021-11-10 09:15:00|203406|203256|203413|203263|203414.4|203264.4|203404.3|203254.3|27
1636535710000|2021-11-10 09:15:10|203415.1|203265.1|203409.7|203259.7|203417.9|203267.9|203406.6|203256.6|26
1636535720000|2021-11-10 09:15:20|203409.5|203259.5|203443.8|203293.8|203461.3|203311.3|203409.1|203259.1|31
1636535730000|2021-11-10 09:15:30|203446.7|203296.7|203437.9|203287.9|203446.7|203296.7|203435.2|203285.2|26
1636535740000|2021-11-10 09:15:40|203441|203291|203428.1|203278.1|203441|203291|203427.2|203277.2|28
1636535750000|2021-11-10 09:15:50|203427.7|203277.7|203432.1|203282.1|203435.4|203285.4|203427.7|203277.7|27
1636535760000|2021-11-10 09:16:00|203433.6|203283.6|203439|203289|203451.1|203301.1|203429.6|203279.6|28
1636535770000|2021-11-10 09:16:10|203440.2|203290.2|203438.1|203288.1|203440.3|203290.3|203437|203287|17
1636535780000|2021-11-10 09:16:20|203438|203288|203438.2|203288.2|203443.5|203293.5|203436.3|203286.3|14
1636535790000|2021-11-10 09:16:30|203439.2|203289.2|203446.6|203296.6|203453.6|203303.6|203437.6|203287.6|22
1636535800000|2021-11-10 09:16:40|203448.2|203298.2|203450.8|203300.8|203452|203302|203443.4|203293.4|22
1636535810000|2021-11-10 09:16:50|203444|203294|203445.9|203295.9|203449.8|203299.8|203442.7|203292.7|22
1636535820000|2021-11-10 09:17:00|203442.4|203292.4|203451.4|203301.4|203455.8|203305.8|203442.3|203292.3|29
1636535830000|2021-11-10 09:17:10|203451|203301|203451.5|203301.5|203455.8|203305.8|203446.8|203296.8|19
1636535840000|2021-11-10 09:17:20|203453.2|203303.2|203442.9|203292.9|203454.8|203304.8|203442.9|203292.9|25
1636535850000|2021-11-10 09:17:30|203443|203293|203444.7|203294.7|203452|203302|203441.2|203291.2|17
1636535860000|2021-11-10 09:17:40|203443|203293|203439.6|203289.6|203443.7|203293.7|203438.9|203288.9|23
1636535870000|2021-11-10 09:17:50|203417.4|203267.4|203416.9|203266.9|203422.2|203272.2|203416.9|203266.9|19
1636535880000|2021-11-10 09:18:00|203416.5|203266.5|203443.9|203293.9|203443.9|203293.9|203416|203266|16
1636535890000|2021-11-10 09:18:10|203456.1|203306.1|203444.4|203294.4|203456.7|203306.7|203442.4|203292.4|27
1636535900000|2021-11-10 09:18:20|203445|203295|203445.6|203295.6|203447.2|203297.2|203442.9|203292.9|21
1636535910000|2021-11-10 09:18:30|203446.7|203296.7|203447.7|203297.7|203447.7|203297.7|203445.5|203295.5|16
1636535920000|2021-11-10 09:18:40|203447|203297|203443.3|203293.3|203447|203297|203443.3|203293.3|14
1636535930000|2021-11-10 09:18:50|203445.5|203295.5|203448.5|203298.5|203448.5|203298.5|203444.1|203294.1|18
1636535940000|2021-11-10 09:19:00|203447.4|203297.4|203444.7|203294.7|203450.5|203300.5|203444.3|203294.3|22
1636535950000|2021-11-10 09:19:10|203445.2|203295.2|203458.4|203308.4|203461.4|203311.4|203444.8|203294.8|29
1636535960000|2021-11-10 09:19:20|203458|203308|203456.3|203306.3|203465.2|203315.2|203454.3|203304.3|27
1636535970000|2021-11-10 09:19:30|203455.9|203305.9|203462.5|203312.5|203463.2|203313.2|203455.4|203305.4|20
1636535980000|2021-11-10 09:19:40|203462.6|203312.6|203477.9|203327.9|203477.9|203327.9|203459.8|203309.8|30
1636535990000|2021-11-10 09:19:50|203475.4|203325.4|203449|203299|203476.1|203326.1|203447.3|203297.3|36
1636536000000|2021-11-10 09:20:00|203450|203300|203453.2|203303.2|203454.4|203304.4|203449.6|203299.6|28
1636536010000|2021-11-10 09:20:10|203453.5|203303.5|203452.9|203302.9|203457.7|203307.7|203451.2|203301.2|20
1636536020000|2021-11-10 09:20:20|203453.6|203303.6|203455.1|203305.1|203455.1|203305.1|203450.2|203300.2|22
1636536030000|2021-11-10 09:20:30|203456.8|203306.8|203454|203304|203467|203317|203453.3|203303.3|22
1636536040000|2021-11-10 09:20:40|203458.9|203308.9|203462|203312|203465.4|203315.4|203457.5|203307.5|22
1636536050000|2021-11-10 09:20:50|203461.8|203311.8|203458.7|203308.7|203464.2|203314.2|203456.2|203306.2|31
1636536060000|2021-11-10 09:21:00|203458.9|203308.9|203466.6|203316.6|203467.9|203317.9|203456.8|203306.8|26
1636536070000|2021-11-10 09:21:10|203491.9|203341.9|203501.6|203351.6|203504.1|203354.1|203491.9|203341.9|27
1636536080000|2021-11-10 09:21:20|203501.7|203351.7|203502.3|203352.3|203505.8|203355.8|203501.7|203351.7|19
1636536090000|2021-11-10 09:21:30|203502.6|203352.6|203500.4|203350.4|203502.6|203352.6|203499.2|203349.2|21
1636536100000|2021-11-10 09:21:40|203500.9|203350.9|203546.6|203396.6|203549.8|203399.8|203500.9|203350.9|22
1636536110000|2021-11-10 09:21:50|203544.9|203394.9|203542.8|203392.8|203544.9|203394.9|203541.4|203391.4|21
1636536120000|2021-11-10 09:22:00|203542.4|203392.4|203545.6|203395.6|203548|203398|203542.4|203392.4|17
1636536130000|2021-11-10 09:22:10|203545.1|203395.1|203545.1|203395.1|203546.5|203396.5|203543.7|203393.7|17
1636536140000|2021-11-10 09:22:20|203545.9|203395.9|203549.2|203399.2|203549.7|203399.7|203544.6|203394.6|22
1636536150000|2021-11-10 09:22:30|203548.9|203398.9|203543.4|203393.4|203548.9|203398.9|203541.8|203391.8|20
1636536160000|2021-11-10 09:22:40|203545.4|203395.4|203587.9|203437.9|203591.6|203441.6|203545.4|203395.4|35
1636536170000|2021-11-10 09:22:50|203587.2|203437.2|203616|203466|203618.9|203468.9|203586.1|203436.1|26
1636536180000|2021-11-10 09:23:00|203615.1|203465.1|203617.4|203467.4|203617.4|203467.4|203614.6|203464.6|24
1636536190000|2021-11-10 09:23:10|203618|203468|203655.4|203505.4|203665.8|203515.8|203618|203468|28
1636536200000|2021-11-10 09:23:20|203656.4|203506.4|203656.6|203506.6|203662.7|203512.7|203653.9|203503.9|26
1636536210000|2021-11-10 09:23:30|203657.2|203507.2|203656.6|203506.6|203658.2|203508.2|203656.1|203506.1|19
1636536220000|2021-11-10 09:23:40|203655.4|203505.4|203659.8|203509.8|203659.8|203509.8|203655.4|203505.4|26
1636536230000|2021-11-10 09:23:50|203659.1|203509.1|203659.2|203509.2|203663.3|203513.3|203656.6|203506.6|20
1636536240000|2021-11-10 09:24:00|203659.3|203509.3|203655.9|203505.9|203659.3|203509.3|203652.8|203502.8|24
1636536250000|2021-11-10 09:24:10|203656.5|203506.5|203654.7|203504.7|203656.5|203506.5|203653.7|203503.7|19
1636536260000|2021-11-10 09:24:20|203654.4|203504.4|203631|203481|203655.2|203505.2|203629.1|203479.1|26
1636536270000|2021-11-10 09:24:30|203631.1|203481.1|203621.9|203471.9|203632.7|203482.7|203621.2|203471.2|21
1636536280000|2021-11-10 09:24:40|203624.1|203474.1|203597.8|203447.8|203629.2|203479.2|203592.8|203442.8|30
1636536290000|2021-11-10 09:24:50|203603.2|203453.2|203603.2|203453.2|203605.8|203455.8|203595.2|203445.2|24
1636536300000|2021-11-10 09:25:00|203602.8|203452.8|203597.9|203447.9|203608.7|203458.7|203596.6|203446.6|27
1636536310000|2021-11-10 09:25:10|203596.7|203446.7|203602.8|203452.8|203606.6|203456.6|203592.5|203442.5|25
1636536320000|2021-11-10 09:25:20|203602.7|203452.7|203606.3|203456.3|203619.7|203469.7|203602.7|203452.7|29
1636536330000|2021-11-10 09:25:30|203605.2|203455.2|203610.9|203460.9|203613.1|203463.1|203604.9|203454.9|27
1636536340000|2021-11-10 09:25:40|203610.6|203460.6|203613.6|203463.6|203614.7|203464.7|203610.3|203460.3|18
1636536350000|2021-11-10 09:25:50|203611.4|203461.4|203610|203460|203612.3|203462.3|203609.4|203459.4|18
1636536360000|2021-11-10 09:26:00|203610.4|203460.4|203609.8|203459.8|203610.9|203460.9|203609.6|203459.6|11
1636536370000|2021-11-10 09:26:10|203618.7|203468.7|203593.5|203443.5|203618.7|203468.7|203586.7|203436.7|32
1636536380000|2021-11-10 09:26:20|203603|203453|203594.6|203444.6|203603|203453|203594.3|203444.3|25
1636536390000|2021-11-10 09:26:30|203594.2|203444.2|203591.8|203441.8|203595.6|203445.6|203591.8|203441.8|17
1636536400000|2021-11-10 09:26:40|203592.5|203442.5|203596.4|203446.4|203597.4|203447.4|203592.5|203442.5|16
1636536410000|2021-11-10 09:26:50|203595.4|203445.4|203589.4|203439.4|203597|203447|203589|203439|26
1636536420000|2021-11-10 09:27:00|203589.7|203439.7|203582.1|203432.1|203591.2|203441.2|203574.7|203424.7|27
1636536430000|2021-11-10 09:27:10|203581.8|203431.8|203575.2|203425.2|203583.1|203433.1|203566.8|203416.8|30
1636536440000|2021-11-10 09:27:20|203574.2|203424.2|203572.2|203422.2|203574.7|203424.7|203571.6|203421.6|19
1636536450000|2021-11-10 09:27:30|203573.3|203423.3|203572|203422|203573.4|203423.4|203570.9|203420.9|20
1636536460000|2021-11-10 09:27:40|203572.3|203422.3|203571.8|203421.8|203572.7|203422.7|203570|203420|17
1636536470000|2021-11-10 09:27:50|203571.5|203421.5|203558.4|203408.4|203577|203427|203551.8|203401.8|26
1636536480000|2021-11-10 09:28:00|203559.2|203409.2|203552.4|203402.4|203560.3|203410.3|203549.9|203399.9|20
1636536490000|2021-11-10 09:28:10|203555.4|203405.4|203556.8|203406.8|203563.8|203413.8|203549|203399|24
1636536500000|2021-11-10 09:28:20|203555.1|203405.1|203560.2|203410.2|203562|203412|203554.1|203404.1|25
1636536510000|2021-11-10 09:28:30|203568.7|203418.7|203566.4|203416.4|203578.5|203428.5|203561.3|203411.3|27
1636536520000|2021-11-10 09:28:40|203563.4|203413.4|203552.3|203402.3|203567.2|203417.2|203550.1|203400.1|29
1636536530000|2021-11-10 09:28:50|203552.1|203402.1|203549.6|203399.6|203552.1|203402.1|203546.6|203396.6|26
1636536540000|2021-11-10 09:29:00|203550|203400|203549.9|203399.9|203550.4|203400.4|203549.3|203399.3|16
1636536550000|2021-11-10 09:29:10|203550.5|203400.5|203564.7|203414.7|203564.8|203414.8|203547.4|203397.4|28
1636536560000|2021-11-10 09:29:20|203565.6|203415.6|203547.3|203397.3|203569.7|203419.7|203546.7|203396.7|28
1636536570000|2021-11-10 09:29:30|203547|203397|203544.4|203394.4|203550.7|203400.7|203541|203391|17
1636536580000|2021-11-10 09:29:40|203543.7|203393.7|203547.8|203397.8|203548|203398|203543.4|203393.4|17
1636536590000|2021-11-10 09:29:50|203541.7|203391.7|203542.1|203392.1|203542.3|203392.3|203539.3|203389.3|16
1636536600000|2021-11-10 09:30:00|203547.6|203397.6|203545.2|203395.2|203554.4|203404.4|203545.2|203395.2|29
1636536610000|2021-11-10 09:30:10|203543.8|203393.8|203522|203372|203550.1|203400.1|203521.1|203371.1|31
1636536620000|2021-11-10 09:30:20|203522.4|203372.4|203510|203360|203523.3|203373.3|203509.2|203359.2|22
1636536630000|2021-11-10 09:30:30|203511.8|203361.8|203521.9|203371.9|203534.2|203384.2|203510.8|203360.8|28
1636536640000|2021-11-10 09:30:40|203512.6|203362.6|203517.3|203367.3|203518.8|203368.8|203512.6|203362.6|21
1636536650000|2021-11-10 09:30:50|203517.4|203367.4|203530.2|203380.2|203530.2|203380.2|203511.7|203361.7|23
1636536660000|2021-11-10 09:31:00|203527|203377|203501.5|203351.5|203527|203377|203501|203351|29
1636536670000|2021-11-10 09:31:10|203501.2|203351.2|203488.4|203338.4|203501.3|203351.3|203481|203331|28
1636536680000|2021-11-10 09:31:20|203487.8|203337.8|203466.9|203316.9|203487.8|203337.8|203464.5|203314.5|31
1636536690000|2021-11-10 09:31:30|203466.5|203316.5|203493.4|203343.4|203493.4|203343.4|203466.5|203316.5|31
1636536700000|2021-11-10 09:31:40|203490.7|203340.7|203489.7|203339.7|203493.3|203343.3|203489|203339|30
1636536710000|2021-11-10 09:31:50|203488.8|203338.8|203497.6|203347.6|203505.9|203355.9|203487.7|203337.7|26
1636536720000|2021-11-10 09:32:00|203497.5|203347.5|203512.9|203362.9|203513.5|203363.5|203497.5|203347.5|34
1636536730000|2021-11-10 09:32:10|203518.1|203368.1|203545.3|203395.3|203547.6|203397.6|203514.6|203364.6|32
1636536740000|2021-11-10 09:32:20|203543.5|203393.5|203561.2|203411.2|203565.4|203415.4|203543.5|203393.5|26
1636536750000|2021-11-10 09:32:30|203561.3|203411.3|203561.2|203411.2|203561.8|203411.8|203559.5|203409.5|21
1636536760000|2021-11-10 09:32:40|203561.1|203411.1|203549.1|203399.1|203561.6|203411.6|203539.7|203389.7|23
1636536770000|2021-11-10 09:32:50|203553.5|203403.5|203548.3|203398.3|203553.5|203403.5|203544.9|203394.9|27
1636536780000|2021-11-10 09:33:00|203548.6|203398.6|203550.9|203400.9|203551.6|203401.6|203548.4|203398.4|27
1636536790000|2021-11-10 09:33:10|203551.2|203401.2|203551.8|203401.8|203554.6|203404.6|203551.2|203401.2|20
1636536800000|2021-11-10 09:33:20|203552.1|203402.1|203545.4|203395.4|203554.6|203404.6|203544.6|203394.6|21
1636536810000|2021-11-10 09:33:30|203547.3|203397.3|203553.2|203403.2|203578.6|203428.6|203546.3|203396.3|30
1636536820000|2021-11-10 09:33:40|203553.6|203403.6|203545.8|203395.8|203553.6|203403.6|203541|203391|29
1636536830000|2021-11-10 09:33:50|203545.7|203395.7|203540.5|203390.5|203548|203398|203539|203389|34
1636536840000|2021-11-10 09:34:00|203540.3|203390.3|203542.6|203392.6|203544.9|203394.9|203537.1|203387.1|26
1636536850000|2021-11-10 09:34:10|203542.5|203392.5|203547.2|203397.2|203549.8|203399.8|203542.5|203392.5|19
1636536860000|2021-11-10 09:34:20|203547.4|203397.4|203579.6|203429.6|203585|203435|203547.2|203397.2|24
1636536870000|2021-11-10 09:34:30|203577.5|203427.5|203574.4|203424.4|203578.4|203428.4|203574.2|203424.2|16
1636536880000|2021-11-10 09:34:40|203574.1|203424.1|203565.7|203415.7|203579.5|203429.5|203563.4|203413.4|25
1636536890000|2021-11-10 09:34:50|203564.4|203414.4|203562.9|203412.9|203566.1|203416.1|203562.4|203412.4|23
1636536900000|2021-11-10 09:35:00|203562.3|203412.3|203553.2|203403.2|203564.2|203414.2|203548|203398|31
1636536910000|2021-11-10 09:35:10|203552.5|203402.5|203551.6|203401.6|203555.6|203405.6|203549.6|203399.6|30
1636536920000|2021-11-10 09:35:20|203551.7|203401.7|203554.2|203404.2|203554.4|203404.4|203551|203401|21
1636536930000|2021-11-10 09:35:30|203554.1|203404.1|203553.1|203403.1|203554.5|203404.5|203552.6|203402.6|27
1636536940000|2021-11-10 09:35:40|203552.7|203402.7|203551|203401|203554|203404|203550.7|203400.7|17
1636536950000|2021-11-10 09:35:50|203551.1|203401.1|203543.4|203393.4|203551.6|203401.6|203539.1|203389.1|20
1636536960000|2021-11-10 09:36:00|203543.5|203393.5|203545.5|203395.5|203547.1|203397.1|203543.5|203393.5|19
1636536970000|2021-11-10 09:36:10|203545.6|203395.6|203543.1|203393.1|203545.6|203395.6|203542.8|203392.8|19
1636536980000|2021-11-10 09:36:20|203544.8|203394.8|203548.7|203398.7|203562.5|203412.5|203542|203392|26
1636536990000|2021-11-10 09:36:30|203548.9|203398.9|203550.5|203400.5|203550.8|203400.8|203548.8|203398.8|19
1636537000000|2021-11-10 09:36:40|203550.8|203400.8|203550|203400|203551.5|203401.5|203549.4|203399.4|27
1636537010000|2021-11-10 09:36:50|203550.7|203400.7|203551.9|203401.9|203551.9|203401.9|203549.9|203399.9|25
1636537020000|2021-11-10 09:37:00|203552.3|203402.3|203552|203402|203553.1|203403.1|203550.6|203400.6|24
1636537030000|2021-11-10 09:37:10|203552.5|203402.5|203578|203428|203579.6|203429.6|203552|203402|28
1636537040000|2021-11-10 09:37:20|203577.2|203427.2|203555.9|203405.9|203578.8|203428.8|203555.7|203405.7|30
1636537050000|2021-11-10 09:37:30|203556|203406|203559.8|203409.8|203559.8|203409.8|203556|203406|21
1636537060000|2021-11-10 09:37:40|203558.8|203408.8|203558.1|203408.1|203559.8|203409.8|203555.9|203405.9|19
1636537070000|2021-11-10 09:37:50|203557.7|203407.7|203547|203397|203557.7|203407.7|203547|203397|20
1636537080000|2021-11-10 09:38:00|203548.1|203398.1|203542|203392|203550.2|203400.2|203542|203392|26
1636537090000|2021-11-10 09:38:10|203545|203395|203539.8|203389.8|203550.9|203400.9|203539.3|203389.3|28
1636537100000|2021-11-10 09:38:20|203539.9|203389.9|203517.9|203367.9|203545|203395|203514.7|203364.7|31
1636537110000|2021-11-10 09:38:30|203518.2|203368.2|203517.8|203367.8|203518.7|203368.7|203516.3|203366.3|14
1636537120000|2021-11-10 09:38:40|203518.2|203368.2|203517.7|203367.7|203518.5|203368.5|203517.2|203367.2|11
1636537130000|2021-11-10 09:38:50|203517.6|203367.6|203519.5|203369.5|203519.5|203369.5|203516|203366|14
1636537140000|2021-11-10 09:39:00|203519.4|203369.4|203518.7|203368.7|203520|203370|203517.9|203367.9|19
1636537150000|2021-11-10 09:39:10|203518.1|203368.1|203515.6|203365.6|203518.1|203368.1|203513.5|203363.5|22
1636537160000|2021-11-10 09:39:20|203515.4|203365.4|203514.4|203364.4|203515.9|203365.9|203513.7|203363.7|14
1636537170000|2021-11-10 09:39:30|203513.7|203363.7|203512|203362|203514.2|203364.2|203512|203362|15
1636537180000|2021-11-10 09:39:40|203513.2|203363.2|203511.6|203361.6|203513.2|203363.2|203510.3|203360.3|23
1636537190000|2021-11-10 09:39:50|203510.8|203360.8|203510.4|203360.4|203511.3|203361.3|203510|203360|12
1636537200000|2021-11-10 09:40:00|203510.7|203360.7|203494.7|203344.7|203512|203362|203494.6|203344.6|23
1636537210000|2021-11-10 09:40:10|203498.9|203348.9|203497.7|203347.7|203505.9|203355.9|203497.7|203347.7|32
1636537220000|2021-11-10 09:40:20|203499.3|203349.3|203496.7|203346.7|203499.3|203349.3|203496.4|203346.4|15
1636537230000|2021-11-10 09:40:30|203497.7|203347.7|203493.4|203343.4|203498.4|203348.4|203493.1|203343.1|19
1636537240000|2021-11-10 09:40:40|203493.2|203343.2|203487.9|203337.9|203493.3|203343.3|203486.6|203336.6|23
1636537250000|2021-11-10 09:40:50|203488.4|203338.4|203469.4|203319.4|203488.5|203338.5|203462.3|203312.3|18
1636537260000|2021-11-10 09:41:00|203470.2|203320.2|203468.8|203318.8|203474.1|203324.1|203467.8|203317.8|24
1636537270000|2021-11-10 09:41:10|203468.4|203318.4|203452.7|203302.7|203468.4|203318.4|203452.2|203302.2|30
1636537280000|2021-11-10 09:41:20|203448.3|203298.3|203454.2|203304.2|203455|203305|203447.3|203297.3|28
1636537290000|2021-11-10 09:41:30|203453.4|203303.4|203456.3|203306.3|203461.5|203311.5|203453.4|203303.4|25
1636537300000|2021-11-10 09:41:40|203456.1|203306.1|203459.5|203309.5|203460|203310|203456.1|203306.1|18
1636537310000|2021-11-10 09:41:50|203459.7|203309.7|203421.9|203271.9|203460.8|203310.8|203419.7|203269.7|26
1636537320000|2021-11-10 09:42:00|203423.3|203273.3|203420.6|203270.6|203424.1|203274.1|203412.7|203262.7|22
1636537330000|2021-11-10 09:42:10|203420.9|203270.9|203419.1|203269.1|203421.7|203271.7|203418.2|203268.2|19
1636537340000|2021-11-10 09:42:20|203418.7|203268.7|203419.4|203269.4|203419.4|203269.4|203410.9|203260.9|27
1636537350000|2021-11-10 09:42:30|203418.1|203268.1|203408.7|203258.7|203418.1|203268.1|203407.4|203257.4|15
1636537360000|2021-11-10 09:42:40|203409.4|203259.4|203412.7|203262.7|203415.1|203265.1|203408.9|203258.9|17
1636537370000|2021-11-10 09:42:50|203412.6|203262.6|203413.1|203263.1|203416.6|203266.6|203410.5|203260.5|25
1636537380000|2021-11-10 09:43:00|203413.4|203263.4|203411.8|203261.8|203419.9|203269.9|203408.4|203258.4|23
1636537390000|2021-11-10 09:43:10|203410.6|203260.6|203408.9|203258.9|203413.1|203263.1|203408.9|203258.9|26
1636537400000|2021-11-10 09:43:20|203408.5|203258.5|203409.3|203259.3|203409.5|203259.5|203408.4|203258.4|10
1636537410000|2021-11-10 09:43:30|203408.3|203258.3|203406.3|203256.3|203410|203260|203406.3|203256.3|17
1636537420000|2021-11-10 09:43:40|203406.2|203256.2|203420|203270|203422|203272|203406.2|203256.2|20
1636537430000|2021-11-10 09:43:50|203419.4|203269.4|203423|203273|203423|203273|203419.4|203269.4|19
1636537440000|2021-11-10 09:44:00|203422.3|203272.3|203413.9|203263.9|203423.1|203273.1|203413.9|203263.9|30
1636537450000|2021-11-10 09:44:10|203414|203264|203415.3|203265.3|203416.1|203266.1|203413.6|203263.6|19
1636537460000|2021-11-10 09:44:20|203416.4|203266.4|203419.1|203269.1|203425.4|203275.4|203416.4|203266.4|22
1636537470000|2021-11-10 09:44:30|203419.3|203269.3|203421.5|203271.5|203422.9|203272.9|203412.9|203262.9|27
1636537480000|2021-11-10 09:44:40|203420.7|203270.7|203422.8|203272.8|203423.1|203273.1|203417.8|203267.8|20
1636537490000|2021-11-10 09:44:50|203422.1|203272.1|203417|203267|203422.7|203272.7|203417|203267|25
1636537500000|2021-11-10 09:45:00|203419.2|203269.2|203421.4|203271.4|203426.6|203276.6|203416.9|203266.9|21
1636537510000|2021-11-10 09:45:10|203422.1|203272.1|203421.6|203271.6|203422.7|203272.7|203420.3|203270.3|22
1636537520000|2021-11-10 09:45:20|203421.5|203271.5|203421.3|203271.3|203421.8|203271.8|203420.8|203270.8|14
1636537530000|2021-11-10 09:45:30|203421.7|203271.7|203423.7|203273.7|203426.7|203276.7|203421.7|203271.7|10
1636537540000|2021-11-10 09:45:40|203423.1|203273.1|203420.3|203270.3|203423.7|203273.7|203420.2|203270.2|16
1636537550000|2021-11-10 09:45:50|203420.1|203270.1|203419.2|203269.2|203425.6|203275.6|203419.2|203269.2|17
1636537560000|2021-11-10 09:46:00|203420.5|203270.5|203426.2|203276.2|203426.3|203276.3|203420.2|203270.2|23
1636537570000|2021-11-10 09:46:10|203425.7|203275.7|203418.4|203268.4|203428.1|203278.1|203416.8|203266.8|28
1636537580000|2021-11-10 09:46:20|203418.5|203268.5|203420.1|203270.1|203421.3|203271.3|203417.5|203267.5|13
1636537590000|2021-11-10 09:46:30|203421.2|203271.2|203425.5|203275.5|203425.8|203275.8|203421.1|203271.1|24
1636537600000|2021-11-10 09:46:40|203426.1|203276.1|203426.7|203276.7|203426.9|203276.9|203424.3|203274.3|17
1636537610000|2021-11-10 09:46:50|203425.1|203275.1|203426.3|203276.3|203426.9|203276.9|203425.1|203275.1|15
1636537620000|2021-11-10 09:47:00|203426|203276|203426.7|203276.7|203426.7|203276.7|203420.9|203270.9|19
1636537630000|2021-11-10 09:47:10|203426.5|203276.5|203423.1|203273.1|203426.5|203276.5|203419.6|203269.6|19
1636537640000|2021-11-10 09:47:20|203425.5|203275.5|203419.1|203269.1|203425.5|203275.5|203412|203262|31
1636537650000|2021-11-10 09:47:30|203419.8|203269.8|203421.6|203271.6|203421.9|203271.9|203417|203267|14
1636537660000|2021-11-10 09:47:40|203422.1|203272.1|203422.2|203272.2|203425.6|203275.6|203420|203270|15
1636537670000|2021-11-10 09:47:50|203423.1|203273.1|203424.3|203274.3|203424.3|203274.3|203422.9|203272.9|9
1636537680000|2021-11-10 09:48:00|203422.9|203272.9|203422.6|203272.6|203424.1|203274.1|203410.8|203260.8|20
1636537690000|2021-11-10 09:48:10|203429.7|203279.7|203418|203268|203429.7|203279.7|203417.7|203267.7|23
1636537700000|2021-11-10 09:48:20|203418.4|203268.4|203420.6|203270.6|203424.5|203274.5|203418.1|203268.1|13
1636537710000|2021-11-10 09:48:30|203421.6|203271.6|203409.6|203259.6|203422.3|203272.3|203407|203257|19
1636537720000|2021-11-10 09:48:40|203409.5|203259.5|203404.9|203254.9|203409.8|203259.8|203402.5|203252.5|26
1636537730000|2021-11-10 09:48:50|203404|203254|203372.3|203222.3|203408|203258|203369.4|203219.4|30
1636537740000|2021-11-10 09:49:00|203372.4|203222.4|203373.5|203223.5|203378.1|203228.1|203372.3|203222.3|28
1636537750000|2021-11-10 09:49:10|203373.4|203223.4|203379.3|203229.3|203379.4|203229.4|203373.4|203223.4|17
1636537760000|2021-11-10 09:49:20|203379|203229|203374.1|203224.1|203381.4|203231.4|203374.1|203224.1|18
1636537770000|2021-11-10 09:49:30|203375.1|203225.1|203374.6|203224.6|203376.7|203226.7|203374.6|203224.6|17
1636537780000|2021-11-10 09:49:40|203375|203225|203377.1|203227.1|203377.1|203227.1|203365.1|203215.1|21
1636537790000|2021-11-10 09:49:50|203377.5|203227.5|203374.7|203224.7|203377.5|203227.5|203371.2|203221.2|15
1636537800000|2021-11-10 09:50:00|203374.4|203224.4|203370.5|203220.5|203376.4|203226.4|203368.6|203218.6|29
1636537810000|2021-11-10 09:50:10|203370.4|203220.4|203371.7|203221.7|203372.7|203222.7|203368.5|203218.5|23
1636537820000|2021-11-10 09:50:20|203374.4|203224.4|203369.7|203219.7|203374.5|203224.5|203369.5|203219.5|23
1636537830000|2021-11-10 09:50:30|203369.9|203219.9|203365.1|203215.1|203369.9|203219.9|203364|203214|22
1636537840000|2021-11-10 09:50:40|203364.1|203214.1|203360.2|203210.2|203366.8|203216.8|203356.4|203206.4|21
1636537850000|2021-11-10 09:50:50|203361.9|203211.9|203328.2|203178.2|203363.8|203213.8|203326|203176|27
1636537860000|2021-11-10 09:51:00|203328.1|203178.1|203339.3|203189.3|203339.3|203189.3|203326.4|203176.4|24
1636537870000|2021-11-10 09:51:10|203338.4|203188.4|203333.6|203183.6|203339.4|203189.4|203328.4|203178.4|27
1636537880000|2021-11-10 09:51:20|203329.5|203179.5|203293.7|203143.7|203342.2|203192.2|203292|203142|32
1636537890000|2021-11-10 09:51:30|203294.3|203144.3|203323.8|203173.8|203325.4|203175.4|203294.3|203144.3|30
1636537900000|2021-11-10 09:51:40|203321.9|203171.9|203308.5|203158.5|203327.9|203177.9|203305.5|203155.5|26
1636537910000|2021-11-10 09:51:50|203309.3|203159.3|203311|203161|203313.5|203163.5|203309.3|203159.3|25
1636537920000|2021-11-10 09:52:00|203310.9|203160.9|203310.3|203160.3|203311.9|203161.9|203309|203159|17
1636537930000|2021-11-10 09:52:10|203310.1|203160.1|203327.1|203177.1|203327.1|203177.1|203310.1|203160.1|16
1636537940000|2021-11-10 09:52:20|203326.9|203176.9|203327.2|203177.2|203331.2|203181.2|203323|203173|26
1636537950000|2021-11-10 09:52:30|203327.4|203177.4|203325.9|203175.9|203327.4|203177.4|203322.2|203172.2|24
1636537960000|2021-11-10 09:52:40|203324.8|203174.8|203324.2|203174.2|203325.9|203175.9|203322.1|203172.1|19
1636537970000|2021-11-10 09:52:50|203324.7|203174.7|203318|203168|203324.7|203174.7|203315.1|203165.1|15
1636537980000|2021-11-10 09:53:00|203317|203167|203332|203182|203333.5|203183.5|203316.4|203166.4|29
1636537990000|2021-11-10 09:53:10|203330.6|203180.6|203324.4|203174.4|203330.7|203180.7|203317.4|203167.4|26
1636538000000|2021-11-10 09:53:20|203324.9|203174.9|203321.2|203171.2|203327.9|203177.9|203314|203164|27
1636538010000|2021-11-10 09:53:30|203320.9|203170.9|203328.2|203178.2|203330.5|203180.5|203320.9|203170.9|22
1636538020000|2021-11-10 09:53:40|203328.5|203178.5|203318.5|203168.5|203328.5|203178.5|203316.8|203166.8|21
1636538030000|2021-11-10 09:53:50|203319.4|203169.4|203323.8|203173.8|203327.9|203177.9|203314.9|203164.9|23
1636538040000|2021-11-10 09:54:00|203323.6|203173.6|203319.7|203169.7|203325.4|203175.4|203315.6|203165.6|26
1636538050000|2021-11-10 09:54:10|203325.8|203175.8|203324.1|203174.1|203325.8|203175.8|203320.9|203170.9|17
1636538060000|2021-11-10 09:54:20|203322.5|203172.5|203325.9|203175.9|203338.5|203188.5|203321.2|203171.2|24
1636538070000|2021-11-10 09:54:30|203329.4|203179.4|203324.7|203174.7|203337.9|203187.9|203324.7|203174.7|26
1636538080000|2021-11-10 09:54:40|203325.1|203175.1|203327.1|203177.1|203333.6|203183.6|203324.6|203174.6|20
1636538090000|2021-11-10 09:54:50|203328.6|203178.6|203330.5|203180.5|203333.6|203183.6|203327.1|203177.1|21
1636538100000|2021-11-10 09:55:00|203329.5|203179.5|203356.8|203206.8|203356.8|203206.8|203329.2|203179.2|29
1636538110000|2021-11-10 09:55:10|203355.6|203205.6|203386.8|203236.8|203390|203240|203355.6|203205.6|25
1636538120000|2021-11-10 09:55:20|203387.4|203237.4|203389.7|203239.7|203391.9|203241.9|203386.4|203236.4|23
1636538130000|2021-11-10 09:55:30|203390|203240|203381.7|203231.7|203390|203240|203369.4|203219.4|34
1636538140000|2021-11-10 09:55:40|203379.5|203229.5|203379.3|203229.3|203382.4|203232.4|203377.9|203227.9|20
1636538150000|2021-11-10 09:55:50|203381.7|203231.7|203389.7|203239.7|203393.7|203243.7|203379.4|203229.4|27
1636538160000|2021-11-10 09:56:00|203390.6|203240.6|203382.4|203232.4|203391.5|203241.5|203369.6|203219.6|31
1636538170000|2021-11-10 09:56:10|203381.8|203231.8|203381|203231|203384.9|203234.9|203380.2|203230.2|25
1636538180000|2021-11-10 09:56:20|203381.2|203231.2|203372.6|203222.6|203381.2|203231.2|203371.3|203221.3|33
1636538190000|2021-11-10 09:56:30|203374.6|203224.6|203369|203219|203375.8|203225.8|203366.8|203216.8|29
1636538200000|2021-11-10 09:56:40|203369.1|203219.1|203374.8|203224.8|203376.9|203226.9|203368.1|203218.1|22
1636538210000|2021-11-10 09:56:50|203375.4|203225.4|203374.5|203224.5|203378.8|203228.8|203372.5|203222.5|20
1636538220000|2021-11-10 09:57:00|203375.6|203225.6|203373.1|203223.1|203376|203226|203373.1|203223.1|20
1636538230000|2021-11-10 09:57:10|203373.5|203223.5|203370.9|203220.9|203373.5|203223.5|203368.8|203218.8|23
1636538240000|2021-11-10 09:57:20|203371|203221|203380.7|203230.7|203389.1|203239.1|203370.1|203220.1|28
1636538250000|2021-11-10 09:57:30|203379.7|203229.7|203397.7|203247.7|203398.3|203248.3|203379.2|203229.2|25
1636538260000|2021-11-10 09:57:40|203397.4|203247.4|203411.4|203261.4|203415.3|203265.3|203391.8|203241.8|28
1636538270000|2021-11-10 09:57:50|203410|203260|203412.4|203262.4|203414.5|203264.5|203401.6|203251.6|27
1636538280000|2021-11-10 09:58:00|203410.8|203260.8|203417.9|203267.9|203422.3|203272.3|203409.8|203259.8|27
1636538290000|2021-11-10 09:58:10|203417.3|203267.3|203410|203260|203417.5|203267.5|203408.9|203258.9|22
1636538300000|2021-11-10 09:58:20|203409.1|203259.1|203412.7|203262.7|203413.9|203263.9|203407.5|203257.5|27
1636538310000|2021-11-10 09:58:30|203412.8|203262.8|203413.5|203263.5|203415.3|203265.3|203408.6|203258.6|18
1636538320000|2021-11-10 09:58:40|203415.8|203265.8|203414.5|203264.5|203417.9|203267.9|203411.6|203261.6|19
1636538330000|2021-11-10 09:58:50|203413.5|203263.5|203406.4|203256.4|203415.1|203265.1|203405.4|203255.4|25
1636538340000|2021-11-10 09:59:00|203407.1|203257.1|203414.6|203264.6|203414.6|203264.6|203405.8|203255.8|21
1636538350000|2021-11-10 09:59:10|203416.4|203266.4|203433.5|203283.5|203438.7|203288.7|203410.9|203260.9|27
1636538360000|2021-11-10 09:59:20|203434.7|203284.7|203438.9|203288.9|203440|203290|203429.7|203279.7|30
1636538370000|2021-11-10 09:59:30|203438.3|203288.3|203417|203267|203440.4|203290.4|203415.5|203265.5|28
1636538380000|2021-11-10 09:59:40|203418.1|203268.1|203408.6|203258.6|203418.8|203268.8|203403.3|203253.3|25
1636538390000|2021-11-10 09:59:50|203408.8|203258.8|203409.6|203259.6|203416.2|203266.2|203404.5|203254.5|26
1636538400000|2021-11-10 10:00:00|203409.1|203259.1|203418.3|203268.3|203421.9|203271.9|203403.1|203253.1|34
1636538410000|2021-11-10 10:00:10|203421.2|203271.2|203402.5|203252.5|203421.2|203271.2|203398.1|203248.1|30
1636538420000|2021-11-10 10:00:20|203400.8|203250.8|203404.2|203254.2|203412.4|203262.4|203399.6|203249.6|32
1636538430000|2021-11-10 10:00:30|203403.4|203253.4|203398.8|203248.8|203404.3|203254.3|203397.7|203247.7|19
1636538440000|2021-11-10 10:00:40|203399.2|203249.2|203401.7|203251.7|203401.8|203251.8|203397|203247|18
1636538450000|2021-11-10 10:00:50|203400.9|203250.9|203405.7|203255.7|203414.7|203264.7|203398.7|203248.7|29
1636538460000|2021-11-10 10:01:00|203404.7|203254.7|203405.1|203255.1|203405.6|203255.6|203400.6|203250.6|27
1636538470000|2021-11-10 10:01:10|203403.9|203253.9|203408.8|203258.8|203413.8|203263.8|203403.9|203253.9|32
1636538480000|2021-11-10 10:01:20|203408.5|203258.5|203413.5|203263.5|203414.8|203264.8|203408.5|203258.5|23
1636538490000|2021-11-10 10:01:30|203413.8|203263.8|203450.1|203300.1|203461.5|203311.5|203411.3|203261.3|30
1636538500000|2021-11-10 10:01:40|203460.8|203310.8|203453.3|203303.3|203460.8|203310.8|203452.2|203302.2|22
1636538510000|2021-11-10 10:01:50|203453.1|203303.1|203452.9|203302.9|203460.7|203310.7|203448.9|203298.9|18
1636538520000|2021-11-10 10:02:00|203452.6|203302.6|203449.5|203299.5|203453.2|203303.2|203448.7|203298.7|18
1636538530000|2021-11-10 10:02:10|203450.1|203300.1|203455.5|203305.5|203456.7|203306.7|203448.6|203298.6|22
1636538540000|2021-11-10 10:02:20|203454.1|203304.1|203458.5|203308.5|203459.9|203309.9|203449.9|203299.9|27
1636538550000|2021-11-10 10:02:30|203457.4|203307.4|203456.2|203306.2|203460.3|203310.3|203450.8|203300.8|24
1636538560000|2021-11-10 10:02:40|203456.1|203306.1|203449.1|203299.1|203456.1|203306.1|203449.1|203299.1|24
1636538570000|2021-11-10 10:02:50|203449.3|203299.3|203449.1|203299.1|203451|203301|203449.1|203299.1|18
1636538580000|2021-11-10 10:03:00|203448.4|203298.4|203451.2|203301.2|203451.7|203301.7|203446.9|203296.9|29
1636538590000|2021-11-10 10:03:10|203450.9|203300.9|203446.4|203296.4|203451.9|203301.9|203446.3|203296.3|26
1636538600000|2021-11-10 10:03:20|203445|203295|203452|203302|203458.4|203308.4|203445|203295|30
1636538610000|2021-11-10 10:03:30|203450.2|203300.2|203451.6|203301.6|203455.1|203305.1|203450.2|203300.2|20
1636538620000|2021-11-10 10:03:40|203451.5|203301.5|203450.7|203300.7|203453.2|203303.2|203450|203300|25
1636538630000|2021-11-10 10:03:50|203450.4|203300.4|203449.9|203299.9|203456.2|203306.2|203448|203298|20
1636538640000|2021-11-10 10:04:00|203449.7|203299.7|203445.3|203295.3|203455.2|203305.2|203440.2|203290.2|21
1636538650000|2021-11-10 10:04:10|203446.3|203296.3|203454.4|203304.4|203455.1|203305.1|203445.4|203295.4|29
1636538660000|2021-11-10 10:04:20|203454.5|203304.5|203454.4|203304.4|203455|203305|203447.8|203297.8|19
1636538670000|2021-11-10 10:04:30|203455|203305|203454|203304|203455.2|203305.2|203452.6|203302.6|18
1636538680000|2021-11-10 10:04:40|203453.4|203303.4|203451.1|203301.1|203454.4|203304.4|203440.5|203290.5|24
1636538690000|2021-11-10 10:04:50|203453.2|203303.2|203456.6|203306.6|203457.3|203307.3|203450.5|203300.5|19
1636538700000|2021-11-10 10:05:00|203456.7|203306.7|203455.9|203305.9|203456.7|203306.7|203452|203302|21
1636538710000|2021-11-10 10:05:10|203456.5|203306.5|203446.2|203296.2|203456.5|203306.5|203445.7|203295.7|19
1636538720000|2021-11-10 10:05:20|203446.3|203296.3|203456.4|203306.4|203456.7|203306.7|203444.8|203294.8|19
1636538730000|2021-11-10 10:05:30|203455.1|203305.1|203457.1|203307.1|203457.7|203307.7|203452.8|203302.8|26
1636538740000|2021-11-10 10:05:40|203457.7|203307.7|203469|203319|203469.2|203319.2|203456.6|203306.6|29
1636538750000|2021-11-10 10:05:50|203468.9|203318.9|203488.8|203338.8|203501.3|203351.3|203467.3|203317.3|30
1636538760000|2021-11-10 10:06:00|203488.3|203338.3|203489.8|203339.8|203490.2|203340.2|203488.3|203338.3|14
1636538770000|2021-11-10 10:06:10|203487.3|203337.3|203480.5|203330.5|203487.3|203337.3|203475.8|203325.8|23
1636538780000|2021-11-10 10:06:20|203480.8|203330.8|203479.4|203329.4|203480.8|203330.8|203478.3|203328.3|16
1636538790000|2021-11-10 10:06:30|203478.5|203328.5|203478.3|203328.3|203479.8|203329.8|203478|203328|16
1636538800000|2021-11-10 10:06:40|203479.3|203329.3|203470.8|203320.8|203479.3|203329.3|203466.8|203316.8|24
1636538810000|2021-11-10 10:06:50|203471.3|203321.3|203469.9|203319.9|203471.6|203321.6|203469.5|203319.5|21
1636538820000|2021-11-10 10:07:00|203469.6|203319.6|203469.6|203319.6|203471.5|203321.5|203468.1|203318.1|21
1636538830000|2021-11-10 10:07:10|203470|203320|203479.7|203329.7|203481.3|203331.3|203467.2|203317.2|29
1636538840000|2021-11-10 10:07:20|203477.2|203327.2|203461.6|203311.6|203478.9|203328.9|203459.2|203309.2|32
1636538850000|2021-11-10 10:07:30|203461.2|203311.2|203455.3|203305.3|203462.2|203312.2|203454.3|203304.3|20
1636538860000|2021-11-10 10:07:40|203455.7|203305.7|203453.4|203303.4|203456.3|203306.3|203453|203303|17
1636538870000|2021-11-10 10:07:50|203453.3|203303.3|203454.8|203304.8|203454.8|203304.8|203451|203301|21
1636538880000|2021-11-10 10:08:00|203454.1|203304.1|203455.7|203305.7|203456.9|203306.9|203454.1|203304.1|17
1636538890000|2021-11-10 10:08:10|203454.2|203304.2|203454.7|203304.7|203454.7|203304.7|203453.4|203303.4|4
1636538900000|2021-11-10 10:08:20|203454.5|203304.5|203452.1|203302.1|203454.8|203304.8|203452.1|203302.1|12
1636538910000|2021-11-10 10:08:30|203453.5|203303.5|203453.7|203303.7|203455|203305|203452.3|203302.3|13
1636538920000|2021-11-10 10:08:40|203453.6|203303.6|203451.9|203301.9|203453.6|203303.6|203450.4|203300.4|17
1636538930000|2021-11-10 10:08:50|203454.5|203304.5|203452.1|203302.1|203455.5|203305.5|203451.9|203301.9|11
1636538940000|2021-11-10 10:09:00|203451.3|203301.3|203453.3|203303.3|203455.6|203305.6|203451.3|203301.3|15
1636538950000|2021-11-10 10:09:10|203453.5|203303.5|203455.7|203305.7|203460.1|203310.1|203453.5|203303.5|22
1636538960000|2021-11-10 10:09:20|203456.6|203306.6|203456.6|203306.6|203457.6|203307.6|203450.3|203300.3|20
1636538970000|2021-11-10 10:09:30|203455.5|203305.5|203481.5|203331.5|203487.3|203337.3|203455.5|203305.5|25
1636538980000|2021-11-10 10:09:40|203480.7|203330.7|203480.2|203330.2|203482.8|203332.8|203477.5|203327.5|19
1636538990000|2021-11-10 10:09:50|203479.5|203329.5|203477.9|203327.9|203480.2|203330.2|203475.6|203325.6|18
1636539000000|2021-11-10 10:10:00|203478.9|203328.9|203474.8|203324.8|203478.9|203328.9|203472.8|203322.8|18
1636539010000|2021-11-10 10:10:10|203477.7|203327.7|203489.2|203339.2|203490|203340|203477.7|203327.7|30
1636539020000|2021-11-10 10:10:20|203490|203340|203489.1|203339.1|203490.4|203340.4|203487.5|203337.5|16
1636539030000|2021-11-10 10:10:30|203489.4|203339.4|203484.6|203334.6|203489.4|203339.4|203484.6|203334.6|18
1636539040000|2021-11-10 10:10:40|203484.1|203334.1|203485.2|203335.2|203488|203338|203480.5|203330.5|19
1636539050000|2021-11-10 10:10:50|203484.8|203334.8|203486.2|203336.2|203488.2|203338.2|203483.8|203333.8|19
1636539060000|2021-11-10 10:11:00|203485.6|203335.6|203492.4|203342.4|203493.2|203343.2|203483.6|203333.6|20
1636539070000|2021-11-10 10:11:10|203487.3|203337.3|203490.5|203340.5|203492.6|203342.6|203485.9|203335.9|22
1636539080000|2021-11-10 10:11:20|203491.3|203341.3|203489.2|203339.2|203491.3|203341.3|203488.5|203338.5|17
1636539090000|2021-11-10 10:11:30|203486.4|203336.4|203488.9|203338.9|203490.6|203340.6|203486.4|203336.4|21
1636539100000|2021-11-10 10:11:40|203488.6|203338.6|203487|203337|203490.4|203340.4|203487|203337|16
1636539110000|2021-11-10 10:11:50|203489.2|203339.2|203484.8|203334.8|203490.3|203340.3|203484|203334|13
1636539120000|2021-11-10 10:12:00|203485.6|203335.6|203491.4|203341.4|203491.5|203341.5|203485.6|203335.6|17
1636539130000|2021-11-10 10:12:10|203491.3|203341.3|203492.8|203342.8|203495.6|203345.6|203488.9|203338.9|18
1636539140000|2021-11-10 10:12:20|203492.6|203342.6|203489.2|203339.2|203492.6|203342.6|203489.1|203339.1|20
1636539150000|2021-11-10 10:12:30|203489.3|203339.3|203527.6|203377.6|203528.9|203378.9|203489|203339|26
1636539160000|2021-11-10 10:12:40|203527.2|203377.2|203540.6|203390.6|203552.5|203402.5|203523.3|203373.3|23
1636539170000|2021-11-10 10:12:50|203541.6|203391.6|203524.9|203374.9|203543.5|203393.5|203519.3|203369.3|29
1636539180000|2021-11-10 10:13:00|203532.6|203382.6|203520.6|203370.6|203533.4|203383.4|203520.1|203370.1|31
1636539190000|2021-11-10 10:13:10|203520.9|203370.9|203516.9|203366.9|203523.1|203373.1|203516.4|203366.4|28
1636539200000|2021-11-10 10:13:20|203517.3|203367.3|203510.8|203360.8|203522.3|203372.3|203508.1|203358.1|27
1636539210000|2021-11-10 10:13:30|203510|203360|203508.8|203358.8|203512.8|203362.8|203506.5|203356.5|25
1636539220000|2021-11-10 10:13:40|203509.1|203359.1|203515.6|203365.6|203515.6|203365.6|203507.7|203357.7|23
1636539230000|2021-11-10 10:13:50|203516.3|203366.3|203512.2|203362.2|203516.7|203366.7|203512.2|203362.2|21
1636539240000|2021-11-10 10:14:00|203513|203363|203513.8|203363.8|203516.9|203366.9|203512.3|203362.3|24
1636539250000|2021-11-10 10:14:10|203513.5|203363.5|203514.4|203364.4|203515.1|203365.1|203513.1|203363.1|17
1636539260000|2021-11-10 10:14:20|203515.5|203365.5|203519.7|203369.7|203524.1|203374.1|203515.5|203365.5|24
1636539270000|2021-11-10 10:14:30|203519.5|203369.5|203521.3|203371.3|203525|203375|203517.6|203367.6|19
1636539280000|2021-11-10 10:14:40|203521.6|203371.6|203497.7|203347.7|203521.6|203371.6|203497.7|203347.7|31
1636539290000|2021-11-10 10:14:50|203489.5|203339.5|203476.6|203326.6|203489.5|203339.5|203473|203323|35
1636539300000|2021-11-10 10:15:00|203476.4|203326.4|203490.7|203340.7|203490.7|203340.7|203475|203325|34
1636539310000|2021-11-10 10:15:10|203492|203342|203517.5|203367.5|203519.4|203369.4|203490|203340|36
1636539320000|2021-11-10 10:15:20|203516.9|203366.9|203512.5|203362.5|203517.9|203367.9|203512.4|203362.4|24
1636539330000|2021-11-10 10:15:30|203514|203364|203504.6|203354.6|203516.4|203402.9|203452.9|203348.4|31
1636539340000|2021-11-10 10:15:40|203505.1|203355.1|203507.1|203357.1|203508.6|203358.6|203503.6|203353.6|22
1636539350000|2021-11-10 10:15:50|203506.2|203356.2|203515.5|203365.5|203519.8|203369.8|203506.2|203356.2|15
1636539360000|2021-11-10 10:16:00|203517.5|203367.5|203516.4|203366.4|203517.5|203367.5|203513.2|203363.2|13
1636539370000|2021-11-10 10:16:10|203516.7|203366.7|203514.4|203364.4|203516.7|203366.7|203511.4|203361.4|8
1636539380000|2021-11-10 10:16:20|203514.1|203364.1|203510.9|203360.9|203514.1|203364.1|203510.6|203360.6|11
1636539390000|2021-11-10 10:16:30|203511.6|203361.6|203508.4|203358.4|203511.6|203361.6|203506.8|203356.8|14
1636539400000|2021-11-10 10:16:40|203508.8|203358.8|203510.4|203360.4|203511.1|203361.1|203508.8|203358.8|16
1636539410000|2021-11-10 10:16:50|203509.4|203359.4|203510.9|203360.9|203511.5|203361.5|203506.6|203356.6|23
1636539420000|2021-11-10 10:17:00|203510.6|203360.6|203507.5|203357.5|203510.6|203360.6|203499.7|203349.7|17
1636539430000|2021-11-10 10:17:10|203507.6|203357.6|203509|203359|203510.9|203360.9|203507.6|203357.6|20
1636539440000|2021-11-10 10:17:20|203507.6|203357.6|203504.4|203354.4|203509|203359|203498.7|203348.7|25
1636539450000|2021-11-10 10:17:30|203504.6|203354.6|203508.4|203358.4|203509.3|203359.3|203504.6|203354.6|17
1636539460000|2021-11-10 10:17:40|203507.8|203357.8|203456.7|203306.7|203509.2|203359.2|203453.4|203303.4|20
1636539470000|2021-11-10 10:17:50|203455.5|203305.5|203453.7|203303.7|203462.5|203312.5|203446.7|203296.7|22
1636539480000|2021-11-10 10:18:00|203448.4|203298.4|203451.7|203301.7|203458.9|203308.9|203448.4|203298.4|31
1636539490000|2021-11-10 10:18:10|203449.5|203299.5|203452.3|203302.3|203454.6|203304.6|203449.5|203299.5|24
1636539500000|2021-11-10 10:18:20|203453.8|203303.8|203443|203293|203455|203305|203441.6|203291.6|30
1636539510000|2021-11-10 10:18:30|203443.8|203293.8|203444.1|203294.1|203447.5|203297.5|203443.7|203293.7|17
1636539520000|2021-11-10 10:18:40|203443.9|203293.9|203425.1|203275.1|203444|203294|203424|203274|26
1636539530000|2021-11-10 10:18:50|203424.6|203274.6|203427.8|203277.8|203429.6|203279.6|203424.1|203274.1|22
1636539540000|2021-11-10 10:19:00|203428|203278|203428.1|203278.1|203429.1|203279.1|203426.1|203276.1|13
1636539550000|2021-11-10 10:19:10|203428.4|203278.4|203411.8|203261.8|203428.4|203278.4|203409.4|203259.4|20
1636539560000|2021-11-10 10:19:20|203412.9|203262.9|203408.8|203258.8|203416.5|203266.5|203407.5|203257.5|16
1636539570000|2021-11-10 10:19:30|203409.4|203259.4|203410.5|203260.5|203413.8|203263.8|203409.4|203259.4|15
1636539580000|2021-11-10 10:19:40|203410.3|203260.3|203415.1|203265.1|203415.6|203265.6|203408.2|203258.2|17
1636539590000|2021-11-10 10:19:50|203413.4|203263.4|203414.1|203264.1|203416.6|203266.6|203413.4|203263.4|10
1636539600000|2021-11-10 10:20:00|203413.5|203263.5|203417.1|203267.1|203424.1|203274.1|203409.1|203259.1|25
1636539610000|2021-11-10 10:20:10|203418.2|203268.2|203447|203297|203456.7|203306.7|203418.2|203268.2|30
1636539620000|2021-11-10 10:20:20|203446|203296|203450|203300|203450.9|203300.9|203446|203296|23
1636539630000|2021-11-10 10:20:30|203448.6|203298.6|203450.7|203300.7|203450.7|203300.7|203448|203298|8
1636539640000|2021-11-10 10:20:40|203448.9|203298.9|203449.6|203299.6|203449.6|203299.6|203446|203296|16
1636539650000|2021-11-10 10:20:50|203450|203300|203452.7|203302.7|203455.8|203305.8|203449.7|203299.7|24
1636539660000|2021-11-10 10:21:00|203454.1|203304.1|203451.5|203301.5|203455|203305|203449.1|203299.1|28
1636539670000|2021-11-10 10:21:10|203451.8|203301.8|203450.3|203300.3|203451.8|203301.8|203449|203299|13
1636539680000|2021-11-10 10:21:20|203450.1|203300.1|203444.1|203294.1|203450.1|203300.1|203441.6|203291.6|17
1636539690000|2021-11-10 10:21:30|203444.5|203294.5|203447.3|203297.3|203447.9|203297.9|203441.5|203291.5|16
1636539700000|2021-11-10 10:21:40|203445.9|203295.9|203429.4|203279.4|203445.9|203295.9|203417.2|203267.2|30
1636539710000|2021-11-10 10:21:50|203429.5|203279.5|203432|203282|203438.5|203288.5|203428.2|203278.2|28
1636539720000|2021-11-10 10:22:00|203432.6|203282.6|203432.8|203282.8|203435.3|203285.3|203432.3|203282.3|23
1636539730000|2021-11-10 10:22:10|203433.4|203283.4|203424.7|203274.7|203433.9|203283.9|203422.5|203272.5|21
1636539740000|2021-11-10 10:22:20|203425|203275|203425.9|203275.9|203425.9|203275.9|203425|203275|8
1636539750000|2021-11-10 10:22:30|203424.8|203274.8|203431.1|203281.1|203434.2|203284.2|203424.8|203274.8|20
1636539760000|2021-11-10 10:22:40|203431.4|203281.4|203431.5|203281.5|203433.1|203283.1|203429.3|203279.3|15
1636539770000|2021-11-10 10:22:50|203431.7|203281.7|203424.8|203274.8|203436.1|203286.1|203424.8|203274.8|18
1636539780000|2021-11-10 10:23:00|203424.5|203274.5|203421.6|203271.6|203428.3|203278.3|203421.6|203271.6|19
1636539790000|2021-11-10 10:23:10|203423.2|203273.2|203423.8|203273.8|203425.7|203275.7|203423.2|203273.2|12
1636539800000|2021-11-10 10:23:20|203424|203274|203426.1|203276.1|203426.7|203276.7|203424|203274|19
1636539810000|2021-11-10 10:23:30|203427|203277|203424.3|203274.3|203427|203277|203423.8|203273.8|11
1636539820000|2021-11-10 10:23:40|203424.7|203274.7|203424.4|203274.4|203425.3|203275.3|203422.6|203272.6|20
1636539830000|2021-11-10 10:23:50|203423.9|203273.9|203424.9|203274.9|203425.2|203275.2|203423.9|203273.9|11
1636539840000|2021-11-10 10:24:00|203423.7|203273.7|203421.6|203271.6|203423.7|203273.7|203420.3|203270.3|10
1636539850000|2021-11-10 10:24:10|203422|203272|203425.1|203275.1|203425.1|203275.1|203422|203272|11
1636539860000|2021-11-10 10:24:20|203425.2|203275.2|203420.7|203270.7|203425.2|203275.2|203420.6|203270.6|14
1636539870000|2021-11-10 10:24:30|203421.3|203271.3|203423.7|203273.7|203423.7|203273.7|203420|203270|11
1636539880000|2021-11-10 10:24:40|203423.6|203273.6|203422.6|203272.6|203423.6|203273.6|203421.4|203271.4|7
1636539890000|2021-11-10 10:24:50|203422.3|203272.3|203421.8|203271.8|203423.6|203273.6|203419.9|203269.9|11
1636539900000|2021-11-10 10:25:00|203421.6|203271.6|203422.5|203272.5|203430.5|203280.5|203419.9|203269.9|20
1636539910000|2021-11-10 10:25:10|203421|203271|203415.6|203265.6|203422.1|203272.1|203414.9|203264.9|19
1636539920000|2021-11-10 10:25:20|203416.5|203266.5|203416.7|203266.7|203417.4|203267.4|203412.1|203262.1|22
1636539930000|2021-11-10 10:25:30|203416.3|203266.3|203415.8|203265.8|203417.1|203267.1|203413|203263|20
1636539940000|2021-11-10 10:25:40|203416.3|203266.3|203422|203272|203425.7|203275.7|203415.4|203265.4|20
1636539950000|2021-11-10 10:25:50|203420.1|203270.1|203410.4|203260.4|203420.2|203270.2|203410|203260|21
1636539960000|2021-11-10 10:26:00|203407.1|203257.1|203410.3|203260.3|203410.6|203260.6|203407.1|203257.1|8
1636539970000|2021-11-10 10:26:10|203411.3|203261.3|203406|203256|203411.3|203261.3|203406|203256|19
1636539980000|2021-11-10 10:26:20|203406.1|203256.1|203406.2|203256.2|203406.9|203256.9|203405.4|203255.4|12
1636539990000|2021-11-10 10:26:30|203405.5|203255.5|203422.9|203272.9|203429.9|203279.9|203405.5|203255.5|18
1636540000000|2021-11-10 10:26:40|203423.2|203273.2|203419.5|203269.5|203423.2|203273.2|203413.3|203263.3|15
1636540010000|2021-11-10 10:26:50|203418.1|203268.1|203426.2|203276.2|203429|203279|203416.6|203266.6|19
1636540020000|2021-11-10 10:27:00|203420.5|203270.5|203419|203269|203425|203275|203416|203266|19
1636540030000|2021-11-10 10:27:10|203418.7|203268.7|203416|203266|203418.9|203268.9|203416|203266|10
1636540040000|2021-11-10 10:27:20|203414|203264|203416.6|203266.6|203419.9|203269.9|203414|203264|18
1636540050000|2021-11-10 10:27:30|203416.4|203266.4|203415.4|203265.4|203417.3|203267.3|203412.4|203262.4|15
1636540060000|2021-11-10 10:27:40|203414.8|203264.8|203415|203265|203416.3|203266.3|203414.5|203264.5|13
1636540070000|2021-11-10 10:27:50|203414.7|203264.7|203414.6|203264.6|203416|203266|203413.5|203263.5|16
1636540080000|2021-11-10 10:28:00|203414.1|203264.1|203414.9|203264.9|203415.6|203265.6|203412.5|203262.5|9
1636540090000|2021-11-10 10:28:10|203414.8|203264.8|203413.8|203263.8|203416.1|203266.1|203413.8|203263.8|10
1636540100000|2021-11-10 10:28:20|203414.8|203264.8|203413.3|203263.3|203414.8|203264.8|203411.5|203261.5|13
1636540110000|2021-11-10 10:28:30|203413.9|203263.9|203412.9|203262.9|203417.7|203267.7|203412.2|203262.2|16
1636540120000|2021-11-10 10:28:40|203415.3|203265.3|203412.8|203262.8|203415.9|203265.9|203412.1|203262.1|16
1636540130000|2021-11-10 10:28:50|203413.2|203263.2|203423.9|203273.9|203423.9|203273.9|203413.2|203263.2|26
1636540140000|2021-11-10 10:29:00|203423.8|203273.8|203418.7|203268.7|203423.8|203273.8|203412.2|203262.2|18
1636540150000|2021-11-10 10:29:10|203421.6|203271.6|203417.3|203267.3|203423.5|203273.5|203416.7|203266.7|18
1636540160000|2021-11-10 10:29:20|203416.7|203266.7|203421.4|203271.4|203422.4|203272.4|203416.4|203266.4|16
1636540170000|2021-11-10 10:29:30|203420.5|203270.5|203421.9|203271.9|203426.8|203276.8|203419.9|203269.9|17
1636540180000|2021-11-10 10:29:40|203421.1|203271.1|203421|203271|203424.2|203274.2|203420.8|203270.8|13
1636540190000|2021-11-10 10:29:50|203421.2|203271.2|203420.9|203270.9|203422.5|203272.5|203418.1|203268.1|13
1636540200000|2021-11-10 10:30:00|203418.6|203268.6|203416.4|203266.4|203420.5|203270.5|203415.7|203265.7|21
1636540210000|2021-11-10 10:30:10|203416.6|203266.6|203413.8|203263.8|203416.6|203266.6|203413.8|203263.8|14
1636540220000|2021-11-10 10:30:20|203413.9|203263.9|203385.3|203235.3|203415|203265|203380.1|203230.1|27
1636540230000|2021-11-10 10:30:30|203385.7|203235.7|203376.5|203226.5|203386.2|203236.2|203373.6|203223.6|23
1636540240000|2021-11-10 10:30:40|203375.7|203225.7|203375.8|203225.8|203380.5|203230.5|203374.6|203224.6|26
1636540250000|2021-11-10 10:30:50|203375.7|203225.7|203363.1|203213.1|203376.4|203226.4|203361.6|203211.6|25
1636540260000|2021-11-10 10:31:00|203362.9|203212.9|203363.3|203213.3|203364.7|203214.7|203361.2|203211.2|16
1636540270000|2021-11-10 10:31:10|203360.8|203210.8|203362|203212|203365.6|203215.6|203360.8|203210.8|18
1636540280000|2021-11-10 10:31:20|203361.2|203211.2|203363.4|203213.4|203364.4|203214.4|203361.1|203211.1|22
1636540290000|2021-11-10 10:31:30|203363.9|203213.9|203362.8|203212.8|203365.6|203215.6|203362.8|203212.8|12
1636540300000|2021-11-10 10:31:40|203362.6|203212.6|203363.6|203213.6|203364.1|203214.1|203361.9|203211.9|14
1636540310000|2021-11-10 10:31:50|203363.7|203213.7|203371|203221|203371|203221|203363.7|203213.7|19
1636540320000|2021-11-10 10:32:00|203370.3|203220.3|203372.5|203222.5|203372.5|203222.5|203366.3|203216.3|15
1636540330000|2021-11-10 10:32:10|203373.1|203223.1|203367.9|203217.9|203373.1|203223.1|203367.3|203217.3|19
1636540340000|2021-11-10 10:32:20|203368.5|203218.5|203379.2|203229.2|203384|203234|203368.5|203218.5|15
1636540350000|2021-11-10 10:32:30|203379.6|203229.6|203384.8|203234.8|203388.3|203238.3|203377.6|203227.6|24
1636540360000|2021-11-10 10:32:40|203384.5|203234.5|203411|203261|203411|203261|203383.5|203233.5|14
1636540370000|2021-11-10 10:32:50|203411.4|203261.4|203405|203255|203411.9|203261.9|203403.9|203253.9|19
1636540380000|2021-11-10 10:33:00|203404.6|203254.6|203405.6|203255.6|203408.6|203258.6|203404|203254|14
1636540390000|2021-11-10 10:33:10|203405.1|203255.1|203416.5|203266.5|203419.9|203269.9|203404.1|203254.1|22
1636540400000|2021-11-10 10:33:20|203416|203266|203413.5|203263.5|203416.6|203266.6|203413.2|203263.2|15
1636540410000|2021-11-10 10:33:30|203414.1|203264.1|203425|203275|203442.3|203292.3|203411.5|203261.5|30
1636540420000|2021-11-10 10:33:40|203425.6|203275.6|203413.4|203263.4|203432.7|203282.7|203408.3|203258.3|21
1636540430000|2021-11-10 10:33:50|203412.8|203262.8|203408.8|203258.8|203421.6|203271.6|203405|203255|29
1636540440000|2021-11-10 10:34:00|203408.3|203258.3|203410.1|203260.1|203412.4|203262.4|203392.3|203242.3|29
1636540450000|2021-11-10 10:34:10|203408.2|203258.2|203411.8|203261.8|203422.7|203272.7|203407.9|203257.9|26
1636540460000|2021-11-10 10:34:20|203412.7|203262.7|203421.1|203271.1|203421.1|203271.1|203410.6|203260.6|21
1636540470000|2021-11-10 10:34:30|203422.3|203272.3|203437|203287|203440.6|203290.6|203422.3|203272.3|28
1636540480000|2021-11-10 10:34:40|203436.8|203286.8|203432.3|203282.3|203436.8|203286.8|203431.4|203281.4|18
1636540490000|2021-11-10 10:34:50|203432.2|203282.2|203436.5|203286.5|203438.7|203288.7|203431.4|203281.4|19
1636540500000|2021-11-10 10:35:00|203436.1|203286.1|203436.3|203286.3|203437.9|203287.9|203434.4|203284.4|19
1636540510000|2021-11-10 10:35:10|203436.8|203286.8|203431.3|203281.3|203436.9|203286.9|203425.8|203275.8|30
1636540520000|2021-11-10 10:35:20|203431.2|203281.2|203429.4|203279.4|203432.1|203282.1|203429.1|203279.1|21
1636540530000|2021-11-10 10:35:30|203429.7|203279.7|203430.4|203280.4|203433.3|203283.3|203425.9|203275.9|16
1636540540000|2021-11-10 10:35:40|203429.7|203279.7|203433.6|203283.6|203435.1|203285.1|203429.2|203279.2|29
1636540550000|2021-11-10 10:35:50|203433.5|203283.5|203432.1|203282.1|203434.6|203284.6|203430.9|203280.9|34
1636540560000|2021-11-10 10:36:00|203432.2|203282.2|203432|203282|203433.2|203283.2|203430.8|203280.8|29
1636540570000|2021-11-10 10:36:10|203431.4|203281.4|203432.7|203282.7|203432.7|203282.7|203429.9|203279.9|25
1636540580000|2021-11-10 10:36:20|203432.5|203282.5|203432.5|203282.5|203433.4|203283.4|203432.1|203282.1|28
1636540590000|2021-11-10 10:36:30|203432.4|203282.4|203434.2|203284.2|203434.2|203284.2|203432.4|203282.4|19
1636540600000|2021-11-10 10:36:40|203433.8|203283.8|203430.9|203280.9|203433.8|203283.8|203430.1|203280.1|24
1636540610000|2021-11-10 10:36:50|203430.8|203280.8|203432.2|203282.2|203432.4|203282.4|203429.9|203279.9|23
1636540620000|2021-11-10 10:37:00|203431.8|203281.8|203431.3|203281.3|203433.4|203283.4|203429.3|203279.3|23
1636540630000|2021-11-10 10:37:10|203431.4|203281.4|203432.6|203282.6|203434.2|203284.2|203430.9|203280.9|27
1636540640000|2021-11-10 10:37:20|203432.3|203282.3|203430.6|203280.6|203433|203283|203430.6|203280.6|20
1636540650000|2021-11-10 10:37:30|203431|203281|203428.2|203278.2|203431.5|203281.5|203428.2|203278.2|16
1636540660000|2021-11-10 10:37:40|203428|203278|203436.3|203286.3|203436.8|203286.8|203428|203278|25
1636540670000|2021-11-10 10:37:50|203436.1|203286.1|203430.6|203280.6|203437.2|203287.2|203430.3|203280.3|21
1636540680000|2021-11-10 10:38:00|203431.6|203281.6|203433.3|203283.3|203434.3|203284.3|203430.9|203280.9|29
1636540690000|2021-11-10 10:38:10|203432|203282|203432.1|203282.1|203433.2|203283.2|203430.3|203280.3|30
1636540700000|2021-11-10 10:38:20|203431.5|203281.5|203424.1|203274.1|203431.5|203281.5|203421.8|203271.8|23
1636540710000|2021-11-10 10:38:30|203424.5|203274.5|203425.2|203275.2|203425.2|203275.2|203424.2|203274.2|14
1636540720000|2021-11-10 10:38:40|203425|203275|203427.7|203277.7|203427.7|203277.7|203424.9|203274.9|7
1636540730000|2021-11-10 10:38:50|203427.4|203277.4|203426.5|203276.5|203427.4|203277.4|203425.4|203275.4|11
1636540740000|2021-11-10 10:39:00|203425.3|203275.3|203425.5|203275.5|203425.5|203275.5|203425|203275|7
1636540750000|2021-11-10 10:39:10|203425.4|203275.4|203468.4|203318.4|203470.3|203320.3|203425.4|203275.4|32
1636540760000|2021-11-10 10:39:20|203468.9|203318.9|203462.5|203312.5|203469|203319|203456.2|203306.2|21
1636540770000|2021-11-10 10:39:30|203464.6|203314.6|203465.5|203315.5|203465.5|203315.5|203461.7|203311.7|17
1636540780000|2021-11-10 10:39:40|203466.1|203316.1|203459.4|203309.4|203469.1|203319.1|203459.4|203309.4|20
1636540790000|2021-11-10 10:39:50|203458.3|203308.3|203450|203300|203459.2|203309.2|203448.7|203298.7|17
1636540800000|2021-11-10 10:40:00|203449.2|203299.2|203451.4|203301.4|203451.4|203301.4|203448.5|203298.5|10
1636540810000|2021-11-10 10:40:10|203450.1|203300.1|203449.1|203299.1|203450.1|203300.1|203445.6|203295.6|10
1636540820000|2021-11-10 10:40:20|203449|203299|203461.8|203311.8|203463.1|203313.1|203449|203299|15
1636540830000|2021-11-10 10:40:30|203511.9|203361.9|203530.2|203380.2|203543|203393|203511.9|203361.9|32
1636540840000|2021-11-10 10:40:40|203527|203377|203540|203390|203541.7|203391.7|203523.8|203373.8|18
1636540850000|2021-11-10 10:40:50|203539.6|203389.6|203539.7|203389.7|203542.9|203392.9|203538|203388|18
1636540860000|2021-11-10 10:41:00|203543.1|203393.1|203541.2|203391.2|203543.1|203393.1|203538.6|203388.6|19
1636540870000|2021-11-10 10:41:10|203540.3|203390.3|203545.8|203395.8|203545.8|203395.8|203534.6|203384.6|16
1636540880000|2021-11-10 10:41:20|203540.4|203390.4|203539.1|203389.1|203541.3|203391.3|203533.5|203383.5|16
1636540890000|2021-11-10 10:41:30|203538.7|203388.7|203542.8|203392.8|203542.8|203392.8|203537.6|203387.6|24
1636540900000|2021-11-10 10:41:40|203541.8|203391.8|203540.4|203390.4|203542.1|203392.1|203539.9|203389.9|17
1636540910000|2021-11-10 10:41:50|203540.1|203390.1|203542.1|203392.1|203543.3|203393.3|203539.5|203389.5|29
1636540920000|2021-11-10 10:42:00|203542.4|203392.4|203537.7|203387.7|203544.3|203394.3|203536.4|203386.4|27
1636540930000|2021-11-10 10:42:10|203538.2|203388.2|203539.5|203389.5|203540.5|203390.5|203536.9|203386.9|22
1636540940000|2021-11-10 10:42:20|203539.9|203389.9|203538|203388|203542.7|203392.7|203538|203388|18
1636540950000|2021-11-10 10:42:30|203538.2|203388.2|203532.3|203382.3|203538.2|203388.2|203523.8|203373.8|27
1636540960000|2021-11-10 10:42:40|203533.4|203383.4|203531.2|203381.2|203533.6|203383.6|203530.6|203380.6|19
1636540970000|2021-11-10 10:42:50|203531.9|203381.9|203529.2|203379.2|203532.9|203382.9|203523.8|203373.8|19
1636540980000|2021-11-10 10:43:00|203528|203378|203519.8|203369.8|203531.9|203381.9|203519.8|203369.8|27
1636540990000|2021-11-10 10:43:10|203520.4|203370.4|203528.4|203378.4|203531.3|203381.3|203520.4|203370.4|22
1636541000000|2021-11-10 10:43:20|203528.2|203378.2|203533.2|203383.2|203533.8|203383.8|203525.4|203375.4|24
1636541010000|2021-11-10 10:43:30|203533.9|203383.9|203529.3|203379.3|203534.4|203384.4|203529.3|203379.3|16
1636541020000|2021-11-10 10:43:40|203529.6|203379.6|203539.6|203389.6|203541.5|203391.5|203529.6|203379.6|15
1636541030000|2021-11-10 10:43:50|203539.4|203389.4|203540.1|203390.1|203545.2|203395.2|203538.8|203388.8|22
1636541040000|2021-11-10 10:44:00|203540.6|203390.6|203547|203397|203549|203399|203539.1|203389.1|28
1636541050000|2021-11-10 10:44:10|203546.4|203396.4|203544.9|203394.9|203550.2|203400.2|203542.9|203392.9|28
1636541060000|2021-11-10 10:44:20|203544.2|203394.2|203544.6|203394.6|203544.8|203394.8|203540.9|203390.9|25
1636541070000|2021-11-10 10:44:30|203544.4|203394.4|203541|203391|203544.4|203394.4|203539.5|203389.5|17
1636541080000|2021-11-10 10:44:40|203540.7|203390.7|203540.9|203390.9|203541.6|203391.6|203540.6|203390.6|12
1636541090000|2021-11-10 10:44:50|203540|203390|203533.7|203383.7|203546.6|203396.6|203533.7|203383.7|18
1636541100000|2021-11-10 10:45:00|203543|203393|203540.4|203390.4|203548|203398|203540.4|203390.4|25
1636541110000|2021-11-10 10:45:10|203541.7|203391.7|203544.8|203394.8|203560|203410|203541.7|203391.7|24
1636541120000|2021-11-10 10:45:20|203545.6|203395.6|203541.3|203391.3|203547.4|203397.4|203540.8|203390.8|16
1636541130000|2021-11-10 10:45:30|203541.6|203391.6|203533.8|203383.8|203543.8|203393.8|203530.6|203380.6|21
1636541140000|2021-11-10 10:45:40|203533.9|203383.9|203534.1|203384.1|203540.5|203426.1|203476.1|203377.1|23
1636541150000|2021-11-10 10:45:50|203535.4|203385.4|203593.6|203443.6|203596.1|203446.1|203534.8|203384.8|25
1636541160000|2021-11-10 10:46:00|203598|203448|203596.3|203446.3|203600.4|203450.4|203592|203442|18
1636541170000|2021-11-10 10:46:10|203597|203447|203594.5|203444.5|203598.9|203448.9|203594.4|203444.4|12
1636541180000|2021-11-10 10:46:20|203594.9|203444.9|203594.1|203444.1|203596.7|203446.7|203593.1|203443.1|13
1636541190000|2021-11-10 10:46:30|203594.4|203444.4|203595.4|203445.4|203599.4|203449.4|203593.9|203443.9|13
1636541200000|2021-11-10 10:46:40|203596.4|203446.4|203585.6|203435.6|203601.8|203451.8|203585.6|203435.6|19
1636541210000|2021-11-10 10:46:50|203586.8|203436.8|203584.4|203434.4|203590.4|203440.4|203579.5|203429.5|30
1636541220000|2021-11-10 10:47:00|203593.6|203443.6|203584|203434|203593.6|203443.6|203584|203434|21
1636541230000|2021-11-10 10:47:10|203584.1|203434.1|203599.5|203449.5|203602|203452|203583.7|203433.7|22
1636541240000|2021-11-10 10:47:20|203599.1|203449.1|203604.5|203454.5|203608.6|203458.6|203587.6|203437.6|30
1636541250000|2021-11-10 10:47:30|203605.1|203455.1|203610.4|203460.4|203614.8|203464.8|203604.1|203454.1|31
1636541260000|2021-11-10 10:47:40|203610.6|203460.6|203609|203459|203612.3|203462.3|203609|203459|18
1636541270000|2021-11-10 10:47:50|203608.9|203458.9|203597.7|203447.7|203608.9|203458.9|203597.7|203447.7|27
1636541280000|2021-11-10 10:48:00|203597.4|203447.4|203600.1|203450.1|203601.3|203451.3|203597.4|203447.4|23
1636541290000|2021-11-10 10:48:10|203600.6|203450.6|203600.1|203450.1|203601.7|203451.7|203599.8|203449.8|25
1636541300000|2021-11-10 10:48:20|203600|203450|203599.8|203449.8|203601.4|203451.4|203599|203449|23
1636541310000|2021-11-10 10:48:30|203600|203450|203600.1|203450.1|203601.6|203451.6|203598.7|203448.7|25
1636541320000|2021-11-10 10:48:40|203599.9|203449.9|203602.9|203452.9|203605.6|203455.6|203598.8|203448.8|25
1636541330000|2021-11-10 10:48:50|203603.2|203453.2|203607|203457|203607.7|203457.7|203602.2|203452.2|26
1636541340000|2021-11-10 10:49:00|203598.9|203448.9|203618.7|203468.7|203625.8|203475.8|203595.8|203445.8|28
1636541350000|2021-11-10 10:49:10|203618.2|203468.2|203618.8|203468.8|203622.5|203472.5|203616.6|203466.6|24
1636541360000|2021-11-10 10:49:20|203620.1|203470.1|203611.9|203461.9|203620.1|203470.1|203605.2|203455.2|28
1636541370000|2021-11-10 10:49:30|203611.2|203461.2|203610.9|203460.9|203614.3|203464.3|203610.2|203460.2|29
1636541380000|2021-11-10 10:49:40|203610.8|203460.8|203611.1|203461.1|203611.7|203461.7|203609.7|203459.7|19
1636541390000|2021-11-10 10:49:50|203610.5|203460.5|203624|203474|203626.4|203476.4|203610.5|203460.5|28
1636541400000|2021-11-10 10:50:00|203623.6|203473.6|203620.6|203470.6|203625.6|203475.6|203620.6|203470.6|19
1636541410000|2021-11-10 10:50:10|203623|203473|203619.2|203469.2|203623|203473|203619.2|203469.2|15
1636541420000|2021-11-10 10:50:20|203620.4|203470.4|203623.2|203473.2|203626.7|203476.7|203619.4|203469.4|13
1636541430000|2021-11-10 10:50:30|203625.3|203475.3|203619.1|203469.1|203625.3|203475.3|203616.8|203466.8|18
1636541440000|2021-11-10 10:50:40|203618.8|203468.8|203618.1|203468.1|203623.3|203473.3|203617.1|203467.1|18
1636541450000|2021-11-10 10:50:50|203617.9|203467.9|203621.7|203471.7|203624.8|203474.8|203617.2|203467.2|27
1636541460000|2021-11-10 10:51:00|203622.9|203472.9|203616.1|203466.1|203622.9|203472.9|203611.1|203461.1|27
1636541470000|2021-11-10 10:51:10|203611.6|203461.6|203616.9|203466.9|203621.2|203471.2|203611.6|203461.6|15
1636541480000|2021-11-10 10:51:20|203619.6|203469.6|203616.5|203466.5|203619.6|203469.6|203616.5|203466.5|6
1636541490000|2021-11-10 10:51:30|203617.6|203467.6|203616.3|203466.3|203621.5|203471.5|203615.9|203465.9|19
1636541500000|2021-11-10 10:51:40|203615.9|203465.9|203618.2|203468.2|203619.4|203469.4|203615.7|203465.7|13
1636541510000|2021-11-10 10:51:50|203617.3|203467.3|203622.4|203472.4|203625.2|203475.2|203617.3|203467.3|18
1636541520000|2021-11-10 10:52:00|203621.3|203471.3|203620.6|203470.6|203622|203472|203620.6|203470.6|10
1636541530000|2021-11-10 10:52:10|203620.5|203470.5|203616.6|203466.6|203620.7|203470.7|203614.4|203464.4|7
1636541540000|2021-11-10 10:52:20|203621.4|203471.4|203613.9|203463.9|203623.1|203473.1|203613.9|203463.9|17
1636541550000|2021-11-10 10:52:30|203617.3|203467.3|203616.4|203466.4|203620.5|203470.5|203616.4|203466.4|20
1636541560000|2021-11-10 10:52:40|203619|203469|203620.1|203470.1|203620.6|203470.6|203617.9|203467.9|12
1636541570000|2021-11-10 10:52:50|203625.9|203475.9|203617.3|203467.3|203625.9|203475.9|203617.3|203467.3|9
1636541580000|2021-11-10 10:53:00|203617.7|203467.7|203617.6|203467.6|203624.8|203474.8|203616.7|203466.7|24
1636541590000|2021-11-10 10:53:10|203617.3|203467.3|203626|203476|203629.7|203479.7|203617.3|203467.3|27
1636541600000|2021-11-10 10:53:20|203628.1|203478.1|203629.5|203479.5|203634.5|203484.5|203628.1|203478.1|26
1636541610000|2021-11-10 10:53:30|203631|203481|203625.7|203475.7|203633.5|203483.5|203625.7|203475.7|26
1636541620000|2021-11-10 10:53:40|203626.2|203476.2|203632.7|203482.7|203633.9|203483.9|203626.2|203476.2|21
1636541630000|2021-11-10 10:53:50|203632.5|203482.5|203634.3|203484.3|203650.1|203500.1|203632.5|203482.5|24
1636541640000|2021-11-10 10:54:00|203634.6|203484.6|203632.8|203482.8|203640.1|203490.1|203632.1|203482.1|21
1636541650000|2021-11-10 10:54:10|203633.2|203483.2|203630.4|203480.4|203634.6|203484.6|203629.5|203479.5|18
1636541660000|2021-11-10 10:54:20|203630|203480|203631.1|203481.1|203631.5|203481.5|203629.7|203479.7|10
1636541670000|2021-11-10 10:54:30|203631.3|203481.3|203633.2|203483.2|203636|203486|203626|203476|12
1636541680000|2021-11-10 10:54:40|203633.1|203483.1|203627.8|203477.8|203633.3|203483.3|203626.8|203476.8|11
1636541690000|2021-11-10 10:54:50|203628|203478|203626.6|203476.6|203630.3|203480.3|203618.3|203468.3|10
1636541700000|2021-11-10 10:55:00|203626.3|203476.3|203634.4|203484.4|203635.7|203485.7|203623.7|203473.7|22
1636541710000|2021-11-10 10:55:10|203634.2|203484.2|203635.8|203485.8|203639.2|203489.2|203632.6|203482.6|20
1636541720000|2021-11-10 10:55:20|203635.2|203485.2|203637.6|203487.6|203640.5|203490.5|203634.2|203484.2|13
1636541730000|2021-11-10 10:55:30|203636.6|203486.6|203633.1|203483.1|203639.7|203489.7|203633.1|203483.1|17
1636541740000|2021-11-10 10:55:40|203639.2|203489.2|203638.9|203488.9|203642.7|203492.7|203638.8|203488.8|10
1636541750000|2021-11-10 10:55:50|203638.8|203488.8|203630.3|203480.3|203639.9|203489.9|203629.3|203479.3|11
1636541760000|2021-11-10 10:56:00|203629.9|203479.9|203629.5|203479.5|203630.5|203480.5|203628.4|203478.4|10
1636541770000|2021-11-10 10:56:10|203630.1|203480.1|203633.6|203483.6|203636.9|203486.9|203630|203480|15
1636541780000|2021-11-10 10:56:20|203633.3|203483.3|203628.5|203478.5|203635.6|203485.6|203622.8|203472.8|19
1636541790000|2021-11-10 10:56:30|203628.3|203478.3|203623.7|203473.7|203632.9|203482.9|203621.6|203471.6|19
1636541800000|2021-11-10 10:56:40|203623.4|203473.4|203620.7|203470.7|203625.7|203475.7|203620.1|203470.1|24
1636541810000|2021-11-10 10:56:50|203624.4|203474.4|203621.6|203471.6|203624.4|203474.4|203620.7|203470.7|15
1636541820000|2021-11-10 10:57:00|203623.4|203473.4|203618.1|203468.1|203626.4|203476.4|203618.1|203468.1|19
1636541830000|2021-11-10 10:57:10|203615|203465|203615.6|203465.6|203621.4|203471.4|203615|203465|11
1636541840000|2021-11-10 10:57:20|203615.4|203465.4|203618.4|203468.4|203619.3|203469.3|203615.4|203465.4|10
1636541850000|2021-11-10 10:57:30|203618.1|203468.1|203621.4|203471.4|203622|203472|203618.1|203468.1|12
1636541860000|2021-11-10 10:57:40|203620.8|203470.8|203618.2|203468.2|203622.2|203472.2|203617.6|203467.6|22
1636541870000|2021-11-10 10:57:50|203620.5|203470.5|203622.3|203472.3|203624.5|203474.5|203618.6|203468.6|30
1636541880000|2021-11-10 10:58:00|203621.9|203471.9|203614.9|203464.9|203622|203472|203612.4|203462.4|25
1636541890000|2021-11-10 10:58:10|203616|203466|203613.5|203463.5|203616.1|203466.1|203612.9|203462.9|11
1636541900000|2021-11-10 10:58:20|203611.4|203461.4|203613.8|203463.8|203616.4|203466.4|203611.3|203461.3|12
1636541910000|2021-11-10 10:58:30|203615.2|203465.2|203615|203465|203615.5|203465.5|203613.2|203463.2|12
1636541920000|2021-11-10 10:58:40|203615.2|203465.2|203615.7|203465.7|203616.4|203466.4|203613.1|203463.1|11
1636541930000|2021-11-10 10:58:50|203615.6|203465.6|203611.9|203461.9|203615.6|203465.6|203610.8|203460.8|9
1636541940000|2021-11-10 10:59:00|203609.8|203459.8|203585.4|203435.4|203613.7|203463.7|203582.7|203432.7|19
1636541950000|2021-11-10 10:59:10|203584|203434|203590.5|203440.5|203590.5|203440.5|203582.5|203432.5|25
1636541960000|2021-11-10 10:59:20|203592.7|203442.7|203589.8|203439.8|203593.1|203443.1|203589.6|203439.6|18
1636541970000|2021-11-10 10:59:30|203589.1|203439.1|203571.8|203421.8|203589.9|203439.9|203564.5|203414.5|22
1636541980000|2021-11-10 10:59:40|203575|203425|203572.8|203422.8|203575|203425|203570.5|203420.5|26
1636541990000|2021-11-10 10:59:50|203572.4|203422.4|203571.4|203421.4|203573.9|203423.9|203569.5|203419.5|22
1636542000000|2021-11-10 11:00:00|203571.2|203421.2|203576.1|203426.1|203580.7|203430.7|203568|203418|31
1636542010000|2021-11-10 11:00:10|203575.2|203425.2|203574.5|203424.5|203575.2|203425.2|203573|203423|13
1636542020000|2021-11-10 11:00:20|203575|203425|203574.8|203424.8|203579.1|203429.1|203572.3|203422.3|21
1636542030000|2021-11-10 11:00:30|203575.9|203425.9|203578.7|203428.7|203579.9|203429.9|203571.2|203421.2|18
1636542040000|2021-11-10 11:00:40|203570.9|203420.9|203541.5|203391.5|203570.9|203420.9|203539.2|203389.2|22
1636542050000|2021-11-10 11:00:50|203541.8|203391.8|203544.8|203394.8|203546.9|203396.9|203540.1|203390.1|18
1636542060000|2021-11-10 11:01:00|203545.4|203395.4|203543.7|203393.7|203545.5|203395.5|203542.3|203392.3|15
1636542070000|2021-11-10 11:01:10|203542.9|203392.9|203540.9|203390.9|203582.5|203432.5|203540.9|203390.9|25
1636542080000|2021-11-10 11:01:20|203540.1|203390.1|203563.4|203413.4|203563.5|203413.5|203540.1|203390.1|27
1636542090000|2021-11-10 11:01:30|203562.2|203412.2|203574.5|203424.5|203576.2|203426.2|203562.2|203412.2|26
1636542100000|2021-11-10 11:01:40|203575.2|203425.2|203577.4|203427.4|203579.1|203429.1|203569.6|203419.6|20
1636542110000|2021-11-10 11:01:50|203577.2|203427.2|203575.5|203425.5|203580.5|203430.5|203574.7|203424.7|23
1636542120000|2021-11-10 11:02:00|203575.2|203425.2|203583.2|203433.2|203583.9|203433.9|203574.8|203424.8|23
1636542130000|2021-11-10 11:02:10|203583.3|203433.3|203584.2|203434.2|203584.2|203434.2|203580.9|203430.9|14
1636542140000|2021-11-10 11:02:20|203584.6|203434.6|203585.5|203435.5|203587.8|203437.8|203582.5|203432.5|25
1636542150000|2021-11-10 11:02:30|203584.4|203434.4|203573|203423|203586|203436|203573|203423|25
1636542160000|2021-11-10 11:02:40|203576.1|203426.1|203577|203427|203579.9|203429.9|203569|203419|31
1636542170000|2021-11-10 11:02:50|203577.3|203427.3|203606|203456|203607.5|203457.5|203575.2|203425.2|20
1636542180000|2021-11-10 11:03:00|203604.9|203454.9|203604.8|203454.8|203605.4|203455.4|203601.1|203451.1|24
1636542190000|2021-11-10 11:03:10|203605|203455|203604.8|203454.8|203605.4|203455.4|203603.5|203453.5|19
1636542200000|2021-11-10 11:03:20|203604.9|203454.9|203601.8|203451.8|203606.2|203456.2|203601.1|203451.1|22
1636542210000|2021-11-10 11:03:30|203601.3|203451.3|203581.1|203431.1|203602|203452|203579.2|203429.2|29
1636542220000|2021-11-10 11:03:40|203579.9|203429.9|203572.2|203422.2|203581.8|203431.8|203565.6|203415.6|26
1636542230000|2021-11-10 11:03:50|203574.3|203424.3|203554.5|203404.5|203575.1|203425.1|203547.7|203397.7|23
1636542240000|2021-11-10 11:04:00|203556.6|203406.6|203546.4|203396.4|203558.1|203408.1|203541.1|203391.1|25
1636542250000|2021-11-10 11:04:10|203545.3|203395.3|203550|203400|203550|203400|203545.1|203395.1|20
1636542260000|2021-11-10 11:04:20|203550.7|203400.7|203534.9|203384.9|203550.7|203400.7|203533.4|203383.4|27
1636542270000|2021-11-10 11:04:30|203535.2|203385.2|203539|203389|203540.3|203390.3|203535.1|203385.1|28
1636542280000|2021-11-10 11:04:40|203541.3|203391.3|203538.5|203388.5|203541.3|203391.3|203537.2|203387.2|17
1636542290000|2021-11-10 11:04:50|203538.4|203388.4|203534.4|203384.4|203542.1|203392.1|203534|203384|17
1636542300000|2021-11-10 11:05:00|203534.5|203384.5|203529.1|203379.1|203538.9|203388.9|203528.9|203378.9|17
1636542310000|2021-11-10 11:05:10|203533.9|203383.9|203529.4|203379.4|203533.9|203383.9|203527.6|203377.6|14
1636542320000|2021-11-10 11:05:20|203529.3|203379.3|203539.8|203389.8|203549.2|203399.2|203527.2|203377.2|23
1636542330000|2021-11-10 11:05:30|203540.3|203390.3|203544.1|203394.1|203550.8|203400.8|203537.4|203387.4|30
1636542340000|2021-11-10 11:05:40|203542.3|203392.3|203547.1|203397.1|203549.6|203399.6|203542.3|203392.3|11
1636542350000|2021-11-10 11:05:50|203548.3|203398.3|203545.7|203395.7|203548.7|203398.7|203544.9|203394.9|16
1636542360000|2021-11-10 11:06:00|203545|203395|203550.1|203400.1|203551.7|203401.7|203545|203395|20
1636542370000|2021-11-10 11:06:10|203550.2|203400.2|203550.5|203400.5|203551.8|203401.8|203544|203394|20
1636542380000|2021-11-10 11:06:20|203550.1|203400.1|203548.7|203398.7|203552.9|203402.9|203548|203398|20
1636542390000|2021-11-10 11:06:30|203549.1|203399.1|203550.2|203400.2|203551.2|203401.2|203548.5|203398.5|20
1636542400000|2021-11-10 11:06:40|203550.4|203400.4|203553.1|203403.1|203559|203409|203548|203398|25
1636542410000|2021-11-10 11:06:50|203552.3|203402.3|203554.3|203404.3|203556.7|203406.7|203550|203400|22
1636542420000|2021-11-10 11:07:00|203554.4|203404.4|203572.2|203422.2|203573.3|203423.3|203550|203400|28
1636542430000|2021-11-10 11:07:10|203570.9|203420.9|203572.2|203422.2|203572.3|203422.3|203569.4|203419.4|24
1636542440000|2021-11-10 11:07:20|203570.6|203420.6|203573.7|203423.7|203573.7|203423.7|203570.6|203420.6|27
1636542450000|2021-11-10 11:07:30|203573|203423|203570.9|203420.9|203574.2|203424.2|203570.9|203420.9|28
1636542460000|2021-11-10 11:07:40|203571.1|203421.1|203579.3|203429.3|203584|203434|203571.1|203421.1|27
1636542470000|2021-11-10 11:07:50|203579.5|203429.5|203571.1|203421.1|203581.6|203431.6|203570.3|203420.3|22
1636542480000|2021-11-10 11:08:00|203571.4|203421.4|203578.8|203428.8|203579.1|203429.1|203565.4|203415.4|28
1636542490000|2021-11-10 11:08:10|203579.8|203429.8|203578.8|203428.8|203580.1|203430.1|203576.8|203426.8|15
1636542500000|2021-11-10 11:08:20|203578.6|203428.6|203582.2|203432.2|203582.2|203432.2|203576.5|203426.5|19
1636542510000|2021-11-10 11:08:30|203582.3|203432.3|203594.6|203444.6|203599|203449|203581.6|203431.6|24
1636542520000|2021-11-10 11:08:40|203595.6|203445.6|203595.6|203445.6|203595.8|203445.8|203591.8|203441.8|17
1636542530000|2021-11-10 11:08:50|203596|203446|203595.3|203445.3|203596.3|203446.3|203591.8|203441.8|15
1636542540000|2021-11-10 11:09:00|203595.2|203445.2|203593.8|203443.8|203597.2|203447.2|203590.4|203440.4|26
1636542550000|2021-11-10 11:09:10|203593.6|203443.6|203606.9|203456.9|203609|203459|203593.6|203443.6|29
1636542560000|2021-11-10 11:09:20|203608.3|203458.3|203608.3|203458.3|203609.7|203459.7|203603.8|203453.8|25
1636542570000|2021-11-10 11:09:30|203607.7|203457.7|203614.1|203464.1|203619.7|203469.7|203605.9|203455.9|23
1636542580000|2021-11-10 11:09:40|203613.8|203463.8|203618.1|203468.1|203622.4|203472.4|203613.8|203463.8|21
1636542590000|2021-11-10 11:09:50|203617.9|203467.9|203616.6|203466.6|203618.1|203468.1|203616.2|203466.2|16
1636542600000|2021-11-10 11:10:00|203617.1|203467.1|203621|203471|203621.4|203471.4|203617|203467|21
1636542610000|2021-11-10 11:10:10|203621.2|203471.2|203638.3|203488.3|203638.4|203488.4|203616.8|203466.8|28
1636542620000|2021-11-10 11:10:20|203633.3|203483.3|203630.1|203480.1|203635.6|203485.6|203629.1|203479.1|20
1636542630000|2021-11-10 11:10:30|203627.2|203477.2|203635|203485|203635.8|203485.8|203627.2|203477.2|23
1636542640000|2021-11-10 11:10:40|203633.4|203483.4|203634.5|203484.5|203637.4|203487.4|203633.4|203483.4|21
1636542650000|2021-11-10 11:10:50|203634.6|203484.6|203634.2|203484.2|203635.5|203485.5|203633.6|203483.6|22
1636542660000|2021-11-10 11:11:00|203623|203473|203624.2|203474.2|203625.5|203475.5|203621.4|203471.4|27
1636542670000|2021-11-10 11:11:10|203624.6|203474.6|203624.5|203474.5|203625|203475|203622.1|203472.1|20
1636542680000|2021-11-10 11:11:20|203624.4|203474.4|203621.7|203471.7|203627.9|203477.9|203615.2|203465.2|30
1636542690000|2021-11-10 11:11:30|203621.6|203471.6|203621.2|203471.2|203623.9|203473.9|203620.1|203470.1|21
1636542700000|2021-11-10 11:11:40|203619|203469|203619.5|203469.5|203620.6|203470.6|203614.1|203464.1|24
1636542710000|2021-11-10 11:11:50|203618.1|203468.1|203618.6|203468.6|203620.6|203470.6|203618.1|203468.1|15
1636542720000|2021-11-10 11:12:00|203617.5|203467.5|203613.3|203463.3|203617.5|203467.5|203604.9|203454.9|14
1636542730000|2021-11-10 11:12:10|203612.5|203462.5|203604.1|203454.1|203613.1|203463.1|203600.5|203450.5|27
1636542740000|2021-11-10 11:12:20|203605.6|203455.6|203601.6|203451.6|203605.6|203455.6|203600|203450|10
1636542750000|2021-11-10 11:12:30|203601.8|203451.8|203605.7|203455.7|203607.3|203457.3|203601.7|203451.7|18
1636542760000|2021-11-10 11:12:40|203605.4|203455.4|203604.4|203454.4|203606.1|203456.1|203604.4|203454.4|15
1636542770000|2021-11-10 11:12:50|203606.9|203456.9|203602.6|203452.6|203610.5|203460.5|203602.1|203452.1|27
1636542780000|2021-11-10 11:13:00|203600.6|203450.6|203605.3|203455.3|203605.3|203455.3|203600.3|203450.3|20
1636542790000|2021-11-10 11:13:10|203603.6|203453.6|203603.9|203453.9|203604.6|203454.6|203600.6|203450.6|20
1636542800000|2021-11-10 11:13:20|203604|203454|203603.3|203453.3|203605.3|203455.3|203601.9|203451.9|30
1636542810000|2021-11-10 11:13:30|203602.6|203452.6|203604.2|203454.2|203604.9|203454.9|203601|203451|15
1636542820000|2021-11-10 11:13:40|203604.6|203454.6|203604.4|203454.4|203605.1|203455.1|203603.7|203453.7|9
1636542830000|2021-11-10 11:13:50|203604.2|203454.2|203603.5|203453.5|203604.7|203454.7|203599.7|203449.7|16
1636542840000|2021-11-10 11:14:00|203603.3|203453.3|203603.3|203453.3|203604|203454|203602.2|203452.2|23
1636542850000|2021-11-10 11:14:10|203603.1|203453.1|203664.5|203514.5|203665.7|203515.7|203599.8|203449.8|24
1636542860000|2021-11-10 11:14:20|203667.8|203517.8|203666.3|203516.3|203669.5|203519.5|203666.2|203516.2|21
1636542870000|2021-11-10 11:14:30|203664.5|203514.5|203667.3|203517.3|203668.5|203518.5|203664.5|203514.5|13
1636542880000|2021-11-10 11:14:40|203667.1|203517.1|203664.8|203514.8|203667.1|203517.1|203664.8|203514.8|10
1636542890000|2021-11-10 11:14:50|203663.9|203513.9|203663.4|203513.4|203663.9|203513.9|203662.5|203512.5|11
1636542900000|2021-11-10 11:15:00|203663.5|203513.5|203660.3|203510.3|203665.3|203515.3|203658.2|203508.2|23
1636542910000|2021-11-10 11:15:10|203658.7|203508.7|203662.4|203512.4|203663.3|203513.3|203658.4|203508.4|19
1636542920000|2021-11-10 11:15:20|203662|203512|203662.3|203512.3|203664.3|203514.3|203662|203512|8
1636542930000|2021-11-10 11:15:30|203662|203512|203661.7|203511.7|203662.7|203512.7|203660.9|203510.9|10
1636542940000|2021-11-10 11:15:40|203661.5|203511.5|203661.5|203511.5|203663.2|203513.2|203660.5|203510.5|21
1636542950000|2021-11-10 11:15:50|203662.3|203512.3|203663.4|203513.4|203665|203515|203661.1|203511.1|16
1636542960000|2021-11-10 11:16:00|203664.1|203514.1|203661.6|203511.6|203664.1|203514.1|203660.4|203510.4|22
1636542970000|2021-11-10 11:16:10|203662.2|203512.2|203661.7|203511.7|203663.2|203513.2|203660.5|203510.5|16
1636542980000|2021-11-10 11:16:20|203662.3|203512.3|203664.9|203514.9|203666.1|203516.1|203661.5|203511.5|18
1636542990000|2021-11-10 11:16:30|203666.7|203516.7|203665.4|203515.4|203667.1|203517.1|203665.2|203515.2|17
1636543000000|2021-11-10 11:16:40|203662.2|203512.2|203644.1|203494.1|203664.2|203514.2|203633.3|203483.3|29
1636543010000|2021-11-10 11:16:50|203641.8|203491.8|203629.9|203479.9|203642.8|203492.8|203629.9|203479.9|21
1636543020000|2021-11-10 11:17:00|203629.4|203479.4|203633.2|203483.2|203634|203484|203628.7|203478.7|11
1636543030000|2021-11-10 11:17:10|203632.4|203482.4|203637.4|203487.4|203637.4|203487.4|203631.3|203481.3|23
1636543040000|2021-11-10 11:17:20|203637.2|203487.2|203632.3|203482.3|203637.2|203487.2|203631.8|203481.8|12
1636543050000|2021-11-10 11:17:30|203632.8|203482.8|203631.4|203481.4|203635.4|203485.4|203629.8|203479.8|21
1636543060000|2021-11-10 11:17:40|203631.8|203481.8|203634.9|203484.9|203635.5|203485.5|203631.7|203481.7|17
1636543070000|2021-11-10 11:17:50|203634.2|203484.2|203632.7|203482.7|203634.2|203484.2|203631.3|203481.3|13
1636543080000|2021-11-10 11:18:00|203633.4|203483.4|203663.1|203513.1|203663.1|203513.1|203631.1|203481.1|16
1636543090000|2021-11-10 11:18:10|203665.7|203515.7|203660.4|203510.4|203667.5|203517.5|203660.4|203510.4|22
1636543100000|2021-11-10 11:18:20|203660.1|203510.1|203665.9|203515.9|203666.9|203516.9|203658.8|203508.8|23
1636543110000|2021-11-10 11:18:30|203665.8|203515.8|203664.4|203514.4|203666.4|203516.4|203664.4|203514.4|11
1636543120000|2021-11-10 11:18:40|203663.5|203513.5|203659.7|203509.7|203663.5|203513.5|203659|203509|21
1636543130000|2021-11-10 11:18:50|203662.1|203512.1|203659.8|203509.8|203662.1|203512.1|203657.6|203507.6|22
1636543140000|2021-11-10 11:19:00|203659.9|203509.9|203661.3|203511.3|203664.5|203514.5|203657.4|203507.4|22
1636543150000|2021-11-10 11:19:10|203661.6|203511.6|203663.5|203513.5|203663.5|203513.5|203660.3|203510.3|16
1636543160000|2021-11-10 11:19:20|203663|203513|203666.7|203516.7|203670.8|203520.8|203663|203513|20
1636543170000|2021-11-10 11:19:30|203678|203528|203674.1|203524.1|203687.4|203537.4|203665.6|203515.6|28
1636543180000|2021-11-10 11:19:40|203674.2|203524.2|203671.4|203521.4|203674.7|203524.7|203671.4|203521.4|15
1636543190000|2021-11-10 11:19:50|203671|203521|203674.2|203524.2|203674.4|203524.4|203671|203521|15
1636543200000|2021-11-10 11:20:00|203674.1|203524.1|203665.2|203515.2|203675|203525|203657.6|203507.6|24
1636543210000|2021-11-10 11:20:10|203658.3|203508.3|203662.2|203512.2|203665.2|203515.2|203658.3|203508.3|18
1636543220000|2021-11-10 11:20:20|203661.3|203511.3|203664.6|203514.6|203669.2|203519.2|203660.1|203510.1|24
1636543230000|2021-11-10 11:20:30|203664.5|203514.5|203662.5|203512.5|203664.5|203514.5|203658.2|203508.2|25
1636543240000|2021-11-10 11:20:40|203662.8|203512.8|203662.8|203512.8|203666.2|203516.2|203661.2|203511.2|22
1636543250000|2021-11-10 11:20:50|203662.7|203512.7|203659|203509|203663.3|203513.3|203658.9|203508.9|23
1636543260000|2021-11-10 11:21:00|203663.4|203513.4|203666.3|203516.3|203666.4|203516.4|203663|203513|25
1636543270000|2021-11-10 11:21:10|203665.4|203515.4|203660.7|203510.7|203665.4|203515.4|203660.4|203510.4|17
1636543280000|2021-11-10 11:21:20|203661.4|203511.4|203652.3|203502.3|203665.8|203515.8|203647.3|203497.3|23
1636543290000|2021-11-10 11:21:30|203659.5|203509.5|203663.9|203513.9|203667.3|203517.3|203659.5|203509.5|22
1636543300000|2021-11-10 11:21:40|203662.9|203512.9|203660.6|203510.6|203663.5|203513.5|203659.7|203509.7|17
1636543310000|2021-11-10 11:21:50|203660.3|203510.3|203661.5|203511.5|203661.9|203511.9|203649.8|203499.8|17
1636543320000|2021-11-10 11:22:00|203659.8|203509.8|203661.8|203511.8|203664.1|203514.1|203653.5|203503.5|19
1636543330000|2021-11-10 11:22:10|203660.5|203510.5|203669.7|203519.7|203669.7|203519.7|203657.3|203507.3|15
1636543340000|2021-11-10 11:22:20|203669.2|203519.2|203662.7|203512.7|203669.2|203519.2|203661.2|203511.2|21
1636543350000|2021-11-10 11:22:30|203663.3|203513.3|203664.7|203514.7|203670.4|203520.4|203661.2|203511.2|20
1636543360000|2021-11-10 11:22:40|203664.5|203514.5|203662.1|203512.1|203666.9|203516.9|203662.1|203512.1|22
1636543370000|2021-11-10 11:22:50|203661.5|203511.5|203660.1|203510.1|203664.8|203514.8|203659.9|203509.9|14
1636543380000|2021-11-10 11:23:00|203662.4|203512.4|203667.5|203517.5|203668.6|203518.6|203661.5|203511.5|20
1636543390000|2021-11-10 11:23:10|203668.1|203518.1|203667.3|203517.3|203670|203520|203665.2|203515.2|22
1636543400000|2021-11-10 11:23:20|203666.9|203516.9|203673.3|203523.3|203677.4|203527.4|203666.7|203516.7|20
1636543410000|2021-11-10 11:23:30|203674.3|203524.3|203672.7|203522.7|203676.3|203526.3|203672.2|203522.2|20
1636543420000|2021-11-10 11:23:40|203672|203522|203670.8|203520.8|203672|203522|203669.5|203519.5|18
1636543430000|2021-11-10 11:23:50|203671|203521|203673.8|203523.8|203677.1|203527.1|203671|203521|17
1636543440000|2021-11-10 11:24:00|203673.5|203523.5|203679.2|203529.2|203680|203530|203669.8|203519.8|23
1636543450000|2021-11-10 11:24:10|203679.8|203529.8|203680.5|203530.5|203680.7|203530.7|203678.3|203528.3|21
1636543460000|2021-11-10 11:24:20|203680.4|203530.4|203684.7|203534.7|203685.8|203535.8|203680.2|203530.2|14
1636543470000|2021-11-10 11:24:30|203686.8|203536.8|203715.4|203565.4|203718.1|203568.1|203686.8|203536.8|23
1636543480000|2021-11-10 11:24:40|203713.8|203563.8|203714.9|203564.9|203715.9|203565.9|203712.1|203562.1|19
1636543490000|2021-11-10 11:24:50|203713.7|203563.7|203717.5|203567.5|203718.8|203568.8|203702.4|203552.4|32
1636543500000|2021-11-10 11:25:00|203720.1|203570.1|203717.6|203567.6|203720.5|203570.5|203714|203564|26
1636543510000|2021-11-10 11:25:10|203717.9|203567.9|203756.3|203606.3|203758.8|203608.8|203715.1|203565.1|29
1636543520000|2021-11-10 11:25:20|203754.4|203604.4|203738.3|203588.3|203754.4|203604.4|203732.7|203582.7|30
1636543530000|2021-11-10 11:25:30|203736.9|203586.9|203742.5|203592.5|203743.3|203593.3|203735.1|203585.1|27
1636543540000|2021-11-10 11:25:40|203742.6|203592.6|203748.1|203598.1|203752.9|203602.9|203741.1|203591.1|22
1636543550000|2021-11-10 11:25:50|203747.9|203597.9|203739.8|203589.8|203748.4|203598.4|203729.3|203579.3|33
1636543560000|2021-11-10 11:26:00|203739.1|203589.1|203753.1|203603.1|203756.1|203606.1|203737.9|203587.9|29
1636543570000|2021-11-10 11:26:10|203753.2|203603.2|203751.7|203601.7|203759.3|203609.3|203751.2|203601.2|23
1636543580000|2021-11-10 11:26:20|203750.7|203600.7|203750.8|203600.8|203753.5|203603.5|203750.4|203600.4|12
1636543590000|2021-11-10 11:26:30|203751.6|203601.6|203755.1|203605.1|203757.3|203607.3|203749.6|203599.6|23
1636543600000|2021-11-10 11:26:40|203755.2|203605.2|203751.2|203601.2|203755.5|203605.5|203751.2|203601.2|21
1636543610000|2021-11-10 11:26:50|203747.8|203597.8|203750.8|203600.8|203750.8|203600.8|203747.8|203597.8|22
1636543620000|2021-11-10 11:27:00|203750.7|203600.7|203752|203602|203752.1|203602.1|203750|203600|16
1636543630000|2021-11-10 11:27:10|203751.3|203601.3|203746.9|203596.9|203752.7|203602.7|203746.5|203596.5|24
1636543640000|2021-11-10 11:27:20|203747.1|203597.1|203725.8|203575.8|203747.1|203597.1|203724.2|203574.2|30
1636543650000|2021-11-10 11:27:30|203725.6|203575.6|203722|203572|203728.2|203578.2|203721.4|203571.4|23
1636543660000|2021-11-10 11:27:40|203721.7|203571.7|203726.2|203576.2|203727.8|203577.8|203721.7|203571.7|19
1636543670000|2021-11-10 11:27:50|203726.4|203576.4|203726.2|203576.2|203726.4|203576.4|203724.8|203574.8|11
1636543680000|2021-11-10 11:28:00|203727.1|203577.1|203728|203578|203728|203578|203725.2|203575.2|17
1636543690000|2021-11-10 11:28:10|203726.2|203576.2|203730.5|203580.5|203731.6|203581.6|203726|203576|22
1636543700000|2021-11-10 11:28:20|203730.7|203580.7|203751|203601|203751|203601|203730.3|203580.3|17
1636543710000|2021-11-10 11:28:30|203752.4|203602.4|203754.3|203604.3|203755.3|203605.3|203751|203601|21
1636543720000|2021-11-10 11:28:40|203754.2|203604.2|203755.7|203605.7|203760.1|203610.1|203754.2|203604.2|22
1636543730000|2021-11-10 11:28:50|203756.1|203606.1|203738.9|203588.9|203757|203607|203735.6|203585.6|27
1636543740000|2021-11-10 11:29:00|203739.5|203589.5|203732.6|203582.6|203740.7|203590.7|203728.2|203578.2|25
1636543750000|2021-11-10 11:29:10|203732.7|203582.7|203734.2|203584.2|203735|203585|203730.9|203580.9|18
1636543760000|2021-11-10 11:29:20|203734.1|203584.1|203745.3|203595.3|203745.3|203595.3|203734|203584|12
1636543770000|2021-11-10 11:29:30|203736.8|203586.8|203735.9|203585.9|203740.3|203590.3|203734.7|203584.7|23
1636543780000|2021-11-10 11:29:40|203735.4|203585.4|203735.4|203585.4|203736|203586|203735.4|203585.4|9
1636543790000|2021-11-10 11:29:50|203735.2|203585.2|203740|203590|203740.2|203590.2|203735|203585|13
1636543800000|2021-11-10 11:30:00|203739.9|203589.9|203738.7|203588.7|203741|203591|203736.1|203586.1|18
1636543810000|2021-11-10 11:30:10|203738.2|203588.2|203749.2|203599.2|203750.6|203600.6|203737.1|203587.1|20
1636543820000|2021-11-10 11:30:20|203748.4|203598.4|203752|203602|203758.7|203608.7|203748.4|203598.4|25
1636543830000|2021-11-10 11:30:30|203752.2|203602.2|203769.4|203619.4|203775|203625|203752.2|203602.2|21
1636543840000|2021-11-10 11:30:40|203767.7|203617.7|203767.6|203617.6|203772.8|203622.8|203757.9|203607.9|24
1636543850000|2021-11-10 11:30:50|203770.1|203620.1|203771.8|203621.8|203771.8|203621.8|203766.8|203616.8|14
1636543860000|2021-11-10 11:31:00|203772|203622|203769.7|203619.7|203772.3|203622.3|203769.7|203619.7|22
1636543870000|2021-11-10 11:31:10|203769.6|203619.6|203769.4|203619.4|203771.3|203621.3|203769.3|203619.3|9
1636543880000|2021-11-10 11:31:20|203770.7|203620.7|203769|203619|203771.5|203621.5|203768.7|203618.7|11
1636543890000|2021-11-10 11:31:30|203768.8|203618.8|203770.2|203620.2|203770.5|203620.5|203768.8|203618.8|13
1636543900000|2021-11-10 11:31:40|203770.4|203620.4|203770.4|203620.4|203770.6|203620.6|203769.8|203619.8|9
1636543910000|2021-11-10 11:31:50|203770.5|203620.5|203767.2|203617.2|203786.7|203636.7|203764|203614|24
1636543920000|2021-11-10 11:32:00|203768.3|203618.3|203768.3|203618.3|203769.2|203619.2|203763.7|203613.7|20
1636543930000|2021-11-10 11:32:10|203768.2|203618.2|203785.6|203635.6|203785.6|203635.6|203767.6|203617.6|28
1636543940000|2021-11-10 11:32:20|203784.6|203634.6|203753.1|203603.1|203784.6|203634.6|203753.1|203603.1|24
1636543950000|2021-11-10 11:32:30|203749|203599|203752.2|203602.2|203753.8|203603.8|203749|203599|18
1636543960000|2021-11-10 11:32:40|203753.2|203603.2|203728.9|203578.9|203753.2|203603.2|203727.7|203577.7|27
1636543970000|2021-11-10 11:32:50|203724.4|203574.4|203745.5|203595.5|203747|203597|203724.4|203574.4|27
1636543980000|2021-11-10 11:33:00|203745.9|203595.9|203775.1|203625.1|203778.4|203628.4|203745.4|203595.4|28
1636543990000|2021-11-10 11:33:10|203776.4|203626.4|203775.7|203625.7|203776.4|203626.4|203772.5|203622.5|29
1636544000000|2021-11-10 11:33:20|203775.8|203625.8|203783|203633|203786|203636|203772.4|203622.4|25
1636544010000|2021-11-10 11:33:30|203783.3|203633.3|203758.8|203608.8|203783.3|203633.3|203758.5|203608.5|24
1636544020000|2021-11-10 11:33:40|203759|203609|203761.5|203611.5|203793.8|203643.8|203758.2|203608.2|25
1636544030000|2021-11-10 11:33:50|203763.3|203613.3|203762.6|203612.6|203766.8|203616.8|203762.6|203612.6|26
1636544040000|2021-11-10 11:34:00|203762.7|203612.7|203764.7|203614.7|203767.2|203617.2|203762.2|203612.2|19
1636544050000|2021-11-10 11:34:10|203765|203615|203762.7|203612.7|203765.3|203615.3|203760.7|203610.7|16
1636544060000|2021-11-10 11:34:20|203762.6|203612.6|203763|203613|203763.3|203613.3|203761.1|203611.1|14
1636544070000|2021-11-10 11:34:30|203762.3|203612.3|203761|203611|203763.8|203613.8|203760.8|203610.8|18
1636544080000|2021-11-10 11:34:40|203761.6|203611.6|203760.1|203610.1|203761.6|203611.6|203759.6|203609.6|20
1636544090000|2021-11-10 11:34:50|203761.9|203611.9|203760.4|203610.4|203763.7|203613.7|203760.4|203610.4|15
1636544100000|2021-11-10 11:35:00|203760.3|203610.3|203787.8|203637.8|203790.2|203640.2|203760.3|203610.3|23
1636544110000|2021-11-10 11:35:10|203787.6|203637.6|203786.8|203636.8|203787.6|203637.6|203780.7|203630.7|18
1636544120000|2021-11-10 11:35:20|203786.3|203636.3|203787|203637|203790.2|203640.2|203785.2|203635.2|20
1636544130000|2021-11-10 11:35:30|203786.4|203636.4|203784.6|203634.6|203786.4|203636.4|203780.4|203630.4|26
1636544140000|2021-11-10 11:35:40|203784.2|203634.2|203788.2|203638.2|203789.4|203639.4|203782.9|203632.9|19
1636544150000|2021-11-10 11:35:50|203789.7|203639.7|203788.3|203638.3|203789.7|203639.7|203788.1|203638.1|16
1636544160000|2021-11-10 11:36:00|203788.6|203638.6|203786.9|203636.9|203791.9|203641.9|203786.9|203636.9|26
1636544170000|2021-11-10 11:36:10|203786.5|203636.5|203784|203634|203786.8|203636.8|203783.2|203633.2|15
1636544180000|2021-11-10 11:36:20|203783.6|203633.6|203784.5|203634.5|203785.9|203635.9|203783.3|203633.3|20
1636544190000|2021-11-10 11:36:30|203785.7|203635.7|203782.9|203632.9|203785.7|203635.7|203782.9|203632.9|24
1636544200000|2021-11-10 11:36:40|203784.8|203634.8|203784.1|203634.1|203785.9|203635.9|203780.6|203630.6|20
1636544210000|2021-11-10 11:36:50|203783.7|203633.7|203783.9|203633.9|203784.3|203634.3|203783.2|203633.2|17
1636544220000|2021-11-10 11:37:00|203785.1|203635.1|203789|203639|203789.1|203639.1|203783.6|203633.6|22
1636544230000|2021-11-10 11:37:10|203789.5|203639.5|203788.6|203638.6|203789.9|203639.9|203788.2|203638.2|25
1636544240000|2021-11-10 11:37:20|203788.2|203638.2|203789.2|203639.2|203790.1|203640.1|203786.1|203636.1|18
1636544250000|2021-11-10 11:37:30|203791.3|203641.3|203790.7|203640.7|203794.2|203644.2|203788.2|203638.2|16
1636544260000|2021-11-10 11:37:40|203795.8|203645.8|203790|203640|203795.8|203645.8|203788.7|203638.7|16
1636544270000|2021-11-10 11:37:50|203790.6|203640.6|203790.2|203640.2|203790.8|203640.8|203789.6|203639.6|14
1636544280000|2021-11-10 11:38:00|203789.4|203639.4|203790.5|203640.5|203792.3|203642.3|203788.5|203638.5|19
1636544290000|2021-11-10 11:38:10|203791.2|203641.2|203788.7|203638.7|203791.3|203641.3|203784.6|203634.6|24
1636544300000|2021-11-10 11:38:20|203788.4|203638.4|203790|203640|203790.3|203640.3|203787.5|203637.5|16
1636544310000|2021-11-10 11:38:30|203788.2|203638.2|203788.1|203638.1|203790.2|203640.2|203785.9|203635.9|22
1636544320000|2021-11-10 11:38:40|203787.7|203637.7|203787.8|203637.8|203788.6|203638.6|203785.9|203635.9|19
1636544330000|2021-11-10 11:38:50|203788.3|203638.3|203789.5|203639.5|203792.9|203642.9|203786.5|203636.5|23
1636544340000|2021-11-10 11:39:00|203789.3|203639.3|203791.3|203641.3|203794.1|203644.1|203789.3|203639.3|23
1636544350000|2021-11-10 11:39:10|203794.2|203644.2|203826|203676|203830.7|203680.7|203790.1|203640.1|25
1636544360000|2021-11-10 11:39:20|203826.8|203676.8|203805.1|203655.1|203830.6|203680.6|203802.2|203652.2|28
1636544370000|2021-11-10 11:39:30|203808.3|203658.3|203789.5|203639.5|203808.3|203658.3|203789.5|203639.5|30
1636544380000|2021-11-10 11:39:40|203789.9|203639.9|203793|203643|203793.9|203643.9|203789.9|203639.9|26
1636544390000|2021-11-10 11:39:50|203792.9|203642.9|203788.5|203638.5|203793.7|203643.7|203784.9|203634.9|14
1636544400000|2021-11-10 11:40:00|203790.9|203640.9|203789.8|203639.8|203795.1|203645.1|203787.6|203637.6|28
1636544410000|2021-11-10 11:40:10|203790.2|203640.2|203787.9|203637.9|203792.1|203642.1|203787.4|203637.4|23
1636544420000|2021-11-10 11:40:20|203787.3|203637.3|203784.8|203634.8|203788.5|203638.5|203779.9|203629.9|27
1636544430000|2021-11-10 11:40:30|203783.5|203633.5|203783.1|203633.1|203784|203634|203780.5|203630.5|18
1636544440000|2021-11-10 11:40:40|203784.5|203634.5|203783.1|203633.1|203784.5|203634.5|203780.1|203630.1|16
1636544450000|2021-11-10 11:40:50|203783.2|203633.2|203783|203633|203785.4|203635.4|203782.4|203632.4|16
1636544460000|2021-11-10 11:41:00|203783.8|203633.8|203775.3|203625.3|203785.6|203635.6|203774.9|203624.9|21
1636544470000|2021-11-10 11:41:10|203776.1|203626.1|203780.4|203630.4|203783.8|203633.8|203776.1|203626.1|18
1636544480000|2021-11-10 11:41:20|203781.1|203631.1|203780.1|203630.1|203783.5|203633.5|203779.1|203629.1|13
1636544490000|2021-11-10 11:41:30|203779.9|203629.9|203783|203633|203784.5|203634.5|203779.9|203629.9|15
1636544500000|2021-11-10 11:41:40|203782.7|203632.7|203780.7|203630.7|203783.2|203633.2|203777.6|203627.6|14
1636544510000|2021-11-10 11:41:50|203780.2|203630.2|203760.7|203610.7|203781.3|203631.3|203757.4|203607.4|27
1636544520000|2021-11-10 11:42:00|203762.1|203612.1|203763.8|203613.8|203765.5|203615.5|203760.2|203610.2|22
1636544530000|2021-11-10 11:42:10|203763.7|203613.7|203762.8|203612.8|203766|203616|203762.2|203612.2|22
1636544540000|2021-11-10 11:42:20|203763|203613|203765|203615|203765|203615|203761.9|203611.9|19
1636544550000|2021-11-10 11:42:30|203760.8|203610.8|203759.7|203609.7|203762.7|203612.7|203756.7|203606.7|16
1636544560000|2021-11-10 11:42:40|203759.6|203609.6|203759.7|203609.7|203761.5|203611.5|203756.8|203606.8|22
1636544570000|2021-11-10 11:42:50|203760.9|203610.9|203758.5|203608.5|203762.2|203612.2|203756|203606|23
1636544580000|2021-11-10 11:43:00|203758.6|203608.6|203729.5|203579.5|203759.7|203609.7|203723.1|203573.1|33
1636544590000|2021-11-10 11:43:10|203729.2|203579.2|203725.3|203575.3|203731.7|203581.7|203722.5|203572.5|21
1636544600000|2021-11-10 11:43:20|203726.1|203576.1|203750.4|203600.4|203750.4|203600.4|203719|203569|14
1636544610000|2021-11-10 11:43:30|203752.9|203602.9|203788.6|203638.6|203795.8|203645.8|203751.8|203601.8|26
1636544620000|2021-11-10 11:43:40|203790.3|203640.3|203790.1|203640.1|203792.9|203642.9|203787.9|203637.9|18
1636544630000|2021-11-10 11:43:50|203789.1|203639.1|203791.1|203641.1|203791.9|203641.9|203786.1|203636.1|20
1636544640000|2021-11-10 11:44:00|203789.1|203639.1|203789.3|203639.3|203790.3|203640.3|203787|203637|17
1636544650000|2021-11-10 11:44:10|203788.6|203638.6|203807.4|203657.4|203810.5|203660.5|203787.3|203637.3|24
1636544660000|2021-11-10 11:44:20|203807.3|203657.3|203827.8|203677.8|203828.8|203678.8|203804.4|203654.4|24
1636544670000|2021-11-10 11:44:30|203829.2|203679.2|203841.2|203691.2|203852.3|203702.3|203820.1|203670.1|26
1636544680000|2021-11-10 11:44:40|203841.8|203691.8|203836.3|203686.3|203841.8|203691.8|203831.6|203681.6|30
1636544690000|2021-11-10 11:44:50|203837.6|203687.6|203839.3|203689.3|203841.6|203691.6|203837.6|203687.6|17
1636544700000|2021-11-10 11:45:00|203834.9|203684.9|203832.2|203682.2|203835.1|203685.1|203831.3|203681.3|21
1636544710000|2021-11-10 11:45:10|203833|203683|203836.7|203686.7|203836.9|203686.9|203833|203683|21
1636544720000|2021-11-10 11:45:20|203836.6|203686.6|203835.4|203685.4|203836.9|203686.9|203834.7|203684.7|13
1636544730000|2021-11-10 11:45:30|203835.6|203685.6|203860.3|203710.3|203860.9|203710.9|203835.6|203685.6|21
1636544740000|2021-11-10 11:45:40|203860.2|203710.2|203880.9|203730.9|203886.1|203736.1|203858.7|203708.7|28
1636544750000|2021-11-10 11:45:50|203881.5|203731.5|203891.8|203741.8|203894|203744|203881.5|203731.5|32
1636544760000|2021-11-10 11:46:00|203891.7|203741.7|203878.1|203728.1|203891.7|203741.7|203878.1|203728.1|31
1636544770000|2021-11-10 11:46:10|203878.9|203728.9|203870.5|203720.5|203899.8|203749.8|203865.3|203715.3|29
1636544780000|2021-11-10 11:46:20|203870.9|203720.9|203871.5|203721.5|203871.5|203721.5|203867.4|203717.4|23
1636544790000|2021-11-10 11:46:30|203872.4|203722.4|203906.9|203756.9|203912.5|203762.5|203872.4|203722.4|26
1636544800000|2021-11-10 11:46:40|203899.7|203749.7|203904.2|203754.2|203906.1|203756.1|203899.7|203749.7|24
1636544810000|2021-11-10 11:46:50|203902.1|203752.1|203902.9|203752.9|203903.5|203753.5|203897.9|203747.9|29
1636544820000|2021-11-10 11:47:00|203902.8|203752.8|203905.2|203755.2|203906.3|203756.3|203902.8|203752.8|18
1636544830000|2021-11-10 11:47:10|203905.3|203755.3|203902.1|203752.1|203905.3|203755.3|203898.4|203748.4|17
1636544840000|2021-11-10 11:47:20|203901.9|203751.9|203900.9|203750.9|203903|203753|203895.3|203745.3|22
1636544850000|2021-11-10 11:47:30|203900.1|203750.1|203901|203751|203904|203754|203896|203746|27
1636544860000|2021-11-10 11:47:40|203900.2|203750.2|203898.3|203748.3|203900.6|203750.6|203896.8|203746.8|16
1636544870000|2021-11-10 11:47:50|203898.2|203748.2|203907|203757|203909.5|203759.5|203897.1|203747.1|21
1636544880000|2021-11-10 11:48:00|203904.9|203754.9|203912.5|203762.5|203913.1|203763.1|203904.9|203754.9|27
1636544890000|2021-11-10 11:48:10|203912.1|203762.1|203904|203754|203912.1|203762.1|203902.9|203752.9|27
1636544900000|2021-11-10 11:48:20|203904.5|203754.5|203909.7|203759.7|203909.7|203759.7|203900.9|203750.9|23
1636544910000|2021-11-10 11:48:30|203909.2|203759.2|203906.7|203756.7|203911.2|203761.2|203905.6|203755.6|23
1636544920000|2021-11-10 11:48:40|203906.9|203756.9|203912.7|203762.7|203912.8|203762.8|203905.2|203755.2|25
1636544930000|2021-11-10 11:48:50|203915.5|203765.5|203919.6|203769.6|203920.1|203770.1|203915.4|203765.4|22
1636544940000|2021-11-10 11:49:00|203919.8|203769.8|203916.5|203766.5|203921.1|203771.1|203916.5|203766.5|21
1636544950000|2021-11-10 11:49:10|203916.7|203766.7|203916.4|203766.4|203918.3|203768.3|203914.2|203764.2|15
1636544960000|2021-11-10 11:49:20|203916.6|203766.6|203919.1|203769.1|203921|203771|203916.2|203766.2|17
1636544970000|2021-11-10 11:49:30|203916.5|203766.5|203914|203764|203920.7|203770.7|203914|203764|25
1636544980000|2021-11-10 11:49:40|203913.7|203763.7|203916.5|203766.5|203917.1|203767.1|203913.7|203763.7|15
1636544990000|2021-11-10 11:49:50|203916.8|203766.8|203916.5|203766.5|203917.4|203767.4|203914.8|203764.8|13
1636545000000|2021-11-10 11:50:00|203915.5|203765.5|203916|203766|203917.3|203767.3|203915.4|203765.4|14
1636545010000|2021-11-10 11:50:10|203917.1|203767.1|203918|203768|203918.4|203768.4|203916.2|203766.2|20
1636545020000|2021-11-10 11:50:20|203916.7|203766.7|203916.2|203766.2|203918.8|203768.8|203915.5|203765.5|26
1636545030000|2021-11-10 11:50:30|203916|203766|203917.7|203767.7|203917.7|203767.7|203916|203766|16
1636545040000|2021-11-10 11:50:40|203917.5|203767.5|203918.3|203768.3|203919.5|203769.5|203916.9|203766.9|16
1636545050000|2021-11-10 11:50:50|203918.8|203768.8|203922.5|203772.5|203925.5|203775.5|203918.5|203768.5|28
1636545060000|2021-11-10 11:51:00|203922.7|203772.7|203920|203770|203923.1|203773.1|203917.8|203767.8|25
1636545070000|2021-11-10 11:51:10|203919.5|203769.5|203916.9|203766.9|203919.7|203769.7|203916.8|203766.8|13
1636545080000|2021-11-10 11:51:20|203917.1|203767.1|203917.9|203767.9|203919.2|203769.2|203916.8|203766.8|18
1636545090000|2021-11-10 11:51:30|203917.6|203767.6|203918.8|203768.8|203918.8|203768.8|203916.7|203766.7|17
1636545100000|2021-11-10 11:51:40|203918.9|203768.9|203912.4|203762.4|203919.9|203769.9|203911.9|203761.9|10
1636545110000|2021-11-10 11:51:50|203913.3|203763.3|203912.7|203762.7|203914.7|203764.7|203912.4|203762.4|11
1636545120000|2021-11-10 11:52:00|203913|203763|203912.3|203762.3|203914.9|203764.9|203910.7|203760.7|19
1636545130000|2021-11-10 11:52:10|203912.1|203762.1|203914.5|203764.5|203914.6|203764.6|203910.1|203760.1|21
1636545140000|2021-11-10 11:52:20|203914.4|203764.4|203913.7|203763.7|203916.4|203766.4|203913.3|203763.3|18
1636545150000|2021-11-10 11:52:30|203914.4|203764.4|203910|203760|203914.4|203764.4|203906.8|203756.8|17
1636545160000|2021-11-10 11:52:40|203909.1|203759.1|203894|203744|203910.1|203760.1|203891.2|203741.2|27
1636545170000|2021-11-10 11:52:50|203893.7|203743.7|203866.1|203716.1|203895.3|203745.3|203866.1|203716.1|17
1636545180000|2021-11-10 11:53:00|203865.8|203715.8|203871.3|203721.3|203878.1|203728.1|203861.7|203711.7|29
1636545190000|2021-11-10 11:53:10|203872.5|203722.5|203874.8|203724.8|203875.6|203725.6|203866.2|203716.2|25
1636545200000|2021-11-10 11:53:20|203874.7|203724.7|203873.1|203723.1|203874.7|203724.7|203871.3|203721.3|18
1636545210000|2021-11-10 11:53:30|203872.8|203722.8|203862.4|203712.4|203874|203724|203859|203709|17
1636545220000|2021-11-10 11:53:40|203862.9|203712.9|203856.8|203706.8|203865.9|203715.9|203853.7|203703.7|28
1636545230000|2021-11-10 11:53:50|203856.4|203706.4|203856|203706|203859.8|203709.8|203854.2|203704.2|18
1636545240000|2021-11-10 11:54:00|203861.1|203711.1|203853.8|203703.8|203861.1|203711.1|203850.1|203700.1|22
1636545250000|2021-11-10 11:54:10|203852.3|203702.3|203829.5|203679.5|203852.6|203702.6|203828.4|203678.4|28
1636545260000|2021-11-10 11:54:20|203830.1|203680.1|203827.8|203677.8|203830.8|203680.8|203827|203677|16
1636545270000|2021-11-10 11:54:30|203828.3|203678.3|203833.5|203683.5|203835.8|203685.8|203828.3|203678.3|29
1636545280000|2021-11-10 11:54:40|203832.9|203682.9|203828.9|203678.9|203835.6|203685.6|203827.2|203677.2|22
1636545290000|2021-11-10 11:54:50|203829.1|203679.1|203829.6|203679.6|203830.2|203680.2|203828.7|203678.7|21
1636545300000|2021-11-10 11:55:00|203826.2|203676.2|203824.2|203674.2|203829.5|203679.5|203822.3|203672.3|23
1636545310000|2021-11-10 11:55:10|203825|203675|203816.5|203666.5|203825|203675|203815.8|203665.8|28
1636545320000|2021-11-10 11:55:20|203817.8|203667.8|203823.2|203673.2|203823.9|203673.9|203813.5|203663.5|22
1636545330000|2021-11-10 11:55:30|203818.7|203668.7|203828.5|203678.5|203828.5|203678.5|203818.7|203668.7|17
1636545340000|2021-11-10 11:55:40|203828.4|203678.4|203827.1|203677.1|203828.4|203678.4|203821.7|203671.7|15
1636545350000|2021-11-10 11:55:50|203826.6|203676.6|203823.3|203673.3|203826.6|203676.6|203816.6|203666.6|23
1636545360000|2021-11-10 11:56:00|203822.9|203672.9|203827.6|203677.6|203830.5|203680.5|203822.9|203672.9|24
1636545370000|2021-11-10 11:56:10|203827.5|203677.5|203826.3|203676.3|203829.9|203679.9|203824.4|203674.4|27
1636545380000|2021-11-10 11:56:20|203824.7|203674.7|203788.2|203638.2|203830.4|203680.4|203770.3|203620.3|34
1636545390000|2021-11-10 11:56:30|203789|203639|203781.5|203631.5|203789|203639|203781.5|203631.5|27
1636545400000|2021-11-10 11:56:40|203781.2|203631.2|203793.5|203643.5|203793.6|203643.6|203781|203631|28
1636545410000|2021-11-10 11:56:50|203792.9|203642.9|203781.6|203631.6|203792.9|203642.9|203772.3|203622.3|28
1636545420000|2021-11-10 11:57:00|203782.4|203632.4|203776.7|203626.7|203783|203633|203772.4|203622.4|18
1636545430000|2021-11-10 11:57:10|203775.8|203625.8|203787.3|203637.3|203793.3|203643.3|203775.8|203625.8|21
1636545440000|2021-11-10 11:57:20|203787.7|203637.7|203785.8|203635.8|203787.7|203637.7|203782.5|203632.5|18
1636545450000|2021-11-10 11:57:30|203781.6|203631.6|203789.5|203639.5|203790.8|203640.8|203781.6|203631.6|21
1636545460000|2021-11-10 11:57:40|203789.4|203639.4|203785.6|203635.6|203789.4|203639.4|203784.8|203634.8|22
1636545470000|2021-11-10 11:57:50|203786.8|203636.8|203786.8|203636.8|203786.8|203636.8|203780|203630|15
1636545480000|2021-11-10 11:58:00|203785.6|203635.6|203782.1|203632.1|203787.8|203637.8|203777.1|203627.1|23
1636545490000|2021-11-10 11:58:10|203783.6|203633.6|203774.8|203624.8|203787.2|203637.2|203774.5|203624.5|24
1636545500000|2021-11-10 11:58:20|203777.4|203627.4|203774.6|203624.6|203777.6|203627.6|203769.6|203619.6|14
1636545510000|2021-11-10 11:58:30|203776.2|203626.2|203780.6|203630.6|203780.7|203630.7|203776.2|203626.2|25
1636545520000|2021-11-10 11:58:40|203780|203630|203779.3|203629.3|203783.8|203633.8|203775.6|203625.6|26
1636545530000|2021-11-10 11:58:50|203779.5|203629.5|203782.6|203632.6|203783|203633|203778.2|203628.2|23
1636545540000|2021-11-10 11:59:00|203781.3|203631.3|203781.7|203631.7|203782.6|203632.6|203779|203629|17
1636545550000|2021-11-10 11:59:10|203781|203631|203785.6|203635.6|203786.4|203636.4|203774|203624|27
1636545560000|2021-11-10 11:59:20|203784.4|203634.4|203782.7|203632.7|203788.2|203638.2|203781.5|203631.5|28
1636545570000|2021-11-10 11:59:30|203783|203633|203771.2|203621.2|203783.2|203633.2|203763.5|203613.5|33
1636545580000|2021-11-10 11:59:40|203771.9|203621.9|203762.8|203612.8|203771.9|203621.9|203761.9|203611.9|25
1636545590000|2021-11-10 11:59:50|203762.6|203612.6|203786.7|203636.7|203787.5|203637.5|203762.6|203612.6|23
1636545600000|2021-11-10 12:00:00|203788.9|203638.9|203790.6|203640.6|203793|203643|203783.5|203633.5|28
1636545610000|2021-11-10 12:00:10|203793.1|203643.1|203793.5|203643.5|203797.6|203647.6|203790|203640|24
1636545620000|2021-11-10 12:00:20|203793.3|203643.3|203796.2|203646.2|203798.7|203648.7|203793.3|203643.3|16
1636545630000|2021-11-10 12:00:30|203796.9|203646.9|203795.8|203645.8|203799.3|203649.3|203795.8|203645.8|16
1636545640000|2021-11-10 12:00:40|203795.2|203645.2|203796.2|203646.2|203796.7|203646.7|203794.3|203644.3|15
1636545650000|2021-11-10 12:00:50|203796.4|203646.4|203767|203617|203796.4|203646.4|203762.3|203612.3|24
1636545660000|2021-11-10 12:01:00|203771.8|203621.8|203785.5|203635.5|203798.4|203648.4|203771.8|203621.8|28
1636545670000|2021-11-10 12:01:10|203782.8|203632.8|203791.3|203641.3|203792.5|203642.5|203782.7|203632.7|26
1636545680000|2021-11-10 12:01:20|203788.1|203638.1|203787|203637|203790.2|203640.2|203786.8|203636.8|24
1636545690000|2021-11-10 12:01:30|203786.9|203636.9|203785.4|203635.4|203787.4|203637.4|203784.2|203634.2|11
1636545700000|2021-11-10 12:01:40|203784.6|203634.6|203782.6|203632.6|203787.4|203637.4|203775.7|203625.7|23
1636545710000|2021-11-10 12:01:50|203780.2|203630.2|203782.3|203632.3|203783.5|203633.5|203779.5|203629.5|24
1636545720000|2021-11-10 12:02:00|203782.2|203632.2|203787|203637|203791.7|203641.7|203779.9|203629.9|22
1636545730000|2021-11-10 12:02:10|203785.9|203635.9|203785.5|203635.5|203787.3|203637.3|203784.4|203634.4|23
1636545740000|2021-11-10 12:02:20|203785.4|203635.4|203756.8|203606.8|203792.4|203642.4|203755.1|203605.1|30
1636545750000|2021-11-10 12:02:30|203750.6|203600.6|203729.9|203579.9|203750.6|203600.6|203728|203578|25
1636545760000|2021-11-10 12:02:40|203729|203579|203822.5|203672.5|203825.3|203675.3|203729|203579|29
1636545770000|2021-11-10 12:02:50|203820|203670|203831.9|203681.9|203835.6|203685.6|203811.4|203661.4|30
1636545780000|2021-11-10 12:03:00|203831.4|203681.4|203834.1|203684.1|203835|203685|203829|203679|20
1636545790000|2021-11-10 12:03:10|203838.5|203688.5|203835.6|203685.6|203838.5|203688.5|203835.6|203685.6|16
1636545800000|2021-11-10 12:03:20|203835.2|203685.2|203839.3|203689.3|203840.9|203690.9|203834.6|203684.6|19
1636545810000|2021-11-10 12:03:30|203838.7|203688.7|203837.3|203687.3|203842.9|203692.9|203837.2|203687.2|24
1636545820000|2021-11-10 12:03:40|203837.8|203687.8|203840.4|203690.4|203846|203696|203837.8|203687.8|34
1636545830000|2021-11-10 12:03:50|203840.2|203690.2|203840.6|203690.6|203841.6|203691.6|203838.7|203688.7|22
1636545840000|2021-11-10 12:04:00|203840.9|203690.9|203841.5|203691.5|203846.5|203696.5|203839.8|203689.8|20
1636545850000|2021-11-10 12:04:10|203842.3|203692.3|203846.8|203696.8|203848.1|203698.1|203842.3|203692.3|24
1636545860000|2021-11-10 12:04:20|203849.4|203699.4|203851.3|203701.3|203851.3|203749.7|203795|203694.4|24
1636545870000|2021-11-10 12:04:30|203850|203700|203844.1|203694.1|203850|203753.5|203797.5|203694.1|24
1636545880000|2021-11-10 12:04:40|203844.4|203694.4|203848.4|203698.4|203848.4|203698.4|203842.2|203692.2|16
1636545890000|2021-11-10 12:04:50|203845.1|203695.1|203796.9|203746.9|203850|203746.9|203796.9|203693.9|19
1636545900000|2021-11-10 12:05:00|203854.1|203704.1|203847.1|203697.1|203854.1|203748.1|203791.9|203691.4|26
1636545910000|2021-11-10 12:05:10|203846.7|203696.7|203846.6|203696.6|203846.8|203696.8|203843.8|203693.8|17
1636545920000|2021-11-10 12:05:20|203849.7|203699.7|203849|203699|203849.9|203749.9|203798.8|203697.8|12
1636545930000|2021-11-10 12:05:30|203848.4|203698.4|203845.9|203695.9|203848.4|203698.4|203843.9|203693.9|19
1636545940000|2021-11-10 12:05:40|203845.1|203695.1|203844.8|203694.8|203845.2|203747.1|203792.5|203692.2|23
1636545950000|2021-11-10 12:05:50|203842.6|203692.6|203872.3|203722.3|203874.2|203745.5|203791.1|203691.3|31
1636545960000|2021-11-10 12:06:00|203872|203722|203875.6|203725.6|203876.3|203726.3|203871.9|203721.9|25
1636545970000|2021-11-10 12:06:10|203875.1|203725.1|203878.1|203728.1|203882.2|203732.2|203874.1|203724.1|22
1636545980000|2021-11-10 12:06:20|203880.2|203730.2|203870.6|203720.6|203883.4|203733.4|203869.8|203719.8|30
1636545990000|2021-11-10 12:06:30|203869.9|203719.9|203864|203714|203872.1|203722.1|203851.1|203701.1|34
1636546000000|2021-11-10 12:06:40|203863.6|203713.6|203872.8|203722.8|203876.1|203726.1|203862.1|203712.1|28
1636546010000|2021-11-10 12:06:50|203870.1|203720.1|203874.2|203724.2|203877.4|203727.4|203869.9|203719.9|28
1636546020000|2021-11-10 12:07:00|203873.5|203723.5|203882.3|203732.3|203882.3|203732.3|203872|203722|27
1636546030000|2021-11-10 12:07:10|203884.8|203734.8|203881.4|203731.4|203885.4|203735.4|203879.3|203729.3|24
1636546040000|2021-11-10 12:07:20|203881.5|203731.5|203879.2|203729.2|203883.3|203733.3|203877.6|203727.6|21
1636546050000|2021-11-10 12:07:30|203878.7|203728.7|203871.2|203721.2|203878.7|203728.7|203870.8|203720.8|28
1636546060000|2021-11-10 12:07:40|203871.5|203721.5|203872.2|203722.2|203873.6|203723.6|203871|203721|14
1636546070000|2021-11-10 12:07:50|203871.5|203721.5|203873.4|203723.4|203874.6|203724.6|203871|203721|15
1636546080000|2021-11-10 12:08:00|203874.1|203724.1|203871.2|203721.2|203874.8|203724.8|203869.8|203719.8|26
1636546090000|2021-11-10 12:08:10|203871.5|203721.5|203854.4|203704.4|203873.1|203723.1|203850.5|203700.5|27
1636546100000|2021-11-10 12:08:20|203854.9|203704.9|203840.6|203690.6|203855.4|203705.4|203829.1|203679.1|23
1636546110000|2021-11-10 12:08:30|203843.8|203693.8|203841.6|203691.6|203844.6|203694.6|203837|203687|16
1636546120000|2021-11-10 12:08:40|203841.2|203691.2|203848.3|203698.3|203849.2|203699.2|203840.7|203690.7|16
1636546130000|2021-11-10 12:08:50|203849.6|203699.6|203880.7|203730.7|203883.4|203733.4|203849.6|203699.6|29
1636546140000|2021-11-10 12:09:00|203882.4|203732.4|203883.7|203733.7|203910.1|203760.1|203880.5|203730.5|26
1636546150000|2021-11-10 12:09:10|203886.7|203736.7|203879.9|203729.9|203887.5|203737.5|203879.9|203729.9|20
1636546160000|2021-11-10 12:09:20|203880.3|203730.3|203884.8|203734.8|203886.1|203736.1|203879.3|203729.3|20
1636546170000|2021-11-10 12:09:30|203881.7|203731.7|203882.5|203732.5|203884.6|203734.6|203881.7|203731.7|25
1636546180000|2021-11-10 12:09:40|203882.2|203732.2|203880.7|203730.7|203883.7|203733.7|203880.7|203730.7|15
1636546190000|2021-11-10 12:09:50|203876|203726|203877.5|203727.5|203882.1|203732.1|203876|203726|28
1636546200000|2021-11-10 12:10:00|203875.7|203725.7|203882.9|203732.9|203885.2|203735.2|203875.7|203725.7|24
1636546210000|2021-11-10 12:10:10|203882.6|203732.6|203879.5|203729.5|203882.9|203732.9|203878.7|203728.7|18
1636546220000|2021-11-10 12:10:20|203879.4|203729.4|203925.5|203775.5|203925.5|203775.5|203877.8|203727.8|25
1636546230000|2021-11-10 12:10:30|203924.5|203774.5|203924|203774|203924.5|203774.5|203920|203770|19
1636546240000|2021-11-10 12:10:40|203923.6|203773.6|203917.2|203767.2|203929.5|203779.5|203916.1|203766.1|21
1636546250000|2021-11-10 12:10:50|203916.9|203766.9|203922.1|203772.1|203927.3|203777.3|203914.4|203764.4|32
1636546260000|2021-11-10 12:11:00|203939.8|203789.8|203936|203786|203941|203791|203934.1|203784.1|17
1636546270000|2021-11-10 12:11:10|203938.1|203788.1|203939.2|203789.2|203948.3|203798.3|203936.2|203786.2|25
1636546280000|2021-11-10 12:11:20|203937|203787|203957.5|203807.5|203959.6|203809.6|203937|203787|20
1636546290000|2021-11-10 12:11:30|203951.6|203801.6|203964.6|203814.6|203969.7|203819.7|203951.6|203801.6|30
1636546300000|2021-11-10 12:11:40|203964.9|203814.9|203969|203819|203979.2|203871.4|203921.4|203809.9|32
1636546310000|2021-11-10 12:11:50|203969.1|203819.1|203955.5|203805.5|203969.1|203819.1|203955.3|203805.3|30
1636546320000|2021-11-10 12:12:00|203956.3|203806.3|203963|203813|203967.7|203817.7|203955|203805|28
1636546330000|2021-11-10 12:12:10|203962.7|203812.7|203996.3|203846.3|203999.6|203849.6|203961|203811|19
1636546340000|2021-11-10 12:12:20|203998.4|203848.4|203993.9|203843.9|203998.4|203848.4|203992.9|203842.9|24
1636546350000|2021-11-10 12:12:30|203993.2|203843.2|203991.5|203841.5|203994.9|203844.9|203991.5|203841.5|18
1636546360000|2021-11-10 12:12:40|203990.7|203840.7|204011|203861|204012.7|203862.7|203990.7|203840.7|19
1636546370000|2021-11-10 12:12:50|204012.3|203862.3|204003.2|203853.2|204012.3|203862.3|203975.9|203825.9|23
1636546380000|2021-11-10 12:13:00|203999.3|203849.3|203996.4|203846.4|204000.7|203850.7|203996.4|203846.4|17
1636546390000|2021-11-10 12:13:10|203996.9|203846.9|204009.3|203859.3|204009.3|203859.3|203994.1|203844.1|23
1636546400000|2021-11-10 12:13:20|204015.6|203865.6|204008.3|203858.3|204016.7|203866.7|204007.8|203857.8|17
1636546410000|2021-11-10 12:13:30|204009.3|203859.3|204005.3|203855.3|204009.3|203859.3|204004.5|203854.5|14
1636546420000|2021-11-10 12:13:40|204005|203855|204007.9|203857.9|204008.7|203858.7|204004.6|203854.6|13
1636546430000|2021-11-10 12:13:50|203999.2|203849.2|204043.5|203893.5|204046.2|203896.2|203999.2|203849.2|34
1636546440000|2021-11-10 12:14:00|204039.7|203889.7|204069.7|203919.7|204081.5|203931.5|204037|203887|26
1636546450000|2021-11-10 12:14:10|204067.7|203917.7|204035.6|203885.6|204067.7|203917.7|204035.6|203885.6|28
1636546460000|2021-11-10 12:14:20|204036.6|203886.6|204038.1|203888.1|204047.1|203897.1|204034.3|203884.3|26
1636546470000|2021-11-10 12:14:30|204043.6|203893.6|204045.1|203895.1|204054.2|203904.2|204041.9|203891.9|28
1636546480000|2021-11-10 12:14:40|204044.8|203894.8|204028.4|203878.4|204046|203896|204027|203877|24
1636546490000|2021-11-10 12:14:50|204028|203878|204033.4|203883.4|204033.4|203883.4|204028|203878|27
1636546500000|2021-11-10 12:15:00|204031.9|203881.9|203940.8|203790.8|204031.9|203881.9|203937.8|203787.8|31
1636546510000|2021-11-10 12:15:10|203941|203791|203904.5|203754.5|203948|203798|203903.3|203753.3|22
1636546520000|2021-11-10 12:15:20|203904.9|203754.9|203911.8|203761.8|203914.9|203764.9|203901.3|203751.3|17
1636546530000|2021-11-10 12:15:30|203911.4|203761.4|203915.2|203765.2|203917.7|203767.7|203911.3|203761.3|15
1636546540000|2021-11-10 12:15:40|203910.7|203760.7|203915.9|203765.9|203915.9|203765.9|203910.7|203760.7|9
1636546550000|2021-11-10 12:15:50|203915.4|203765.4|203913.3|203763.3|203916|203766|203913.3|203763.3|16
1636546560000|2021-11-10 12:16:00|203914.2|203764.2|203913.9|203763.9|203914.3|203764.3|203912.8|203762.8|15
1636546570000|2021-11-10 12:16:10|203922.9|203772.9|203919.7|203769.7|203931.2|203781.2|203917.1|203767.1|27
1636546580000|2021-11-10 12:16:20|203917.6|203767.6|203919|203769|203919.1|203769.1|203914.2|203764.2|23
1636546590000|2021-11-10 12:16:30|203918.2|203768.2|203914.2|203764.2|203918.2|203768.2|203913.1|203763.1|17
1636546600000|2021-11-10 12:16:40|203913.2|203763.2|203910.2|203760.2|203916.7|203766.7|203908.9|203758.9|21
1636546610000|2021-11-10 12:16:50|203909.8|203759.8|203911.1|203761.1|203914.2|203764.2|203909.8|203759.8|17
1636546620000|2021-11-10 12:17:00|203911.7|203761.7|203911.4|203761.4|203912|203762|203908.9|203758.9|19
1636546630000|2021-11-10 12:17:10|203911.8|203761.8|203911.8|203761.8|203914.1|203764.1|203909.9|203759.9|18
1636546640000|2021-11-10 12:17:20|203911.7|203761.7|203860.5|203710.5|203911.7|203761.7|203855.3|203705.3|27
1636546650000|2021-11-10 12:17:30|203860.7|203710.7|203866.3|203716.3|203871.8|203721.8|203860.3|203710.3|32
1636546660000|2021-11-10 12:17:40|203871.7|203721.7|203829.8|203679.8|203871.7|203721.7|203825.4|203675.4|25
1636546670000|2021-11-10 12:17:50|203829.7|203679.7|203833.5|203683.5|203834.5|203684.5|203826.9|203676.9|26
1636546680000|2021-11-10 12:18:00|203832.2|203682.2|203828.9|203678.9|203832.2|203682.2|203827.2|203677.2|26
1636546690000|2021-11-10 12:18:10|203828.8|203678.8|203846.9|203696.9|203852|203702|203828.8|203678.8|22
1636546700000|2021-11-10 12:18:20|203849.5|203699.5|203837.6|203687.6|203850.7|203700.7|203833.9|203683.9|27
1636546710000|2021-11-10 12:18:30|203836.4|203686.4|203837.5|203687.5|203838.8|203688.8|203833.5|203683.5|20
1636546720000|2021-11-10 12:18:40|203837|203687|203839.4|203689.4|203843.9|203693.9|203837|203687|20
1636546730000|2021-11-10 12:18:50|203839|203689|203863.8|203713.8|203863.8|203713.8|203832.4|203682.4|29
1636546740000|2021-11-10 12:19:00|203866.5|203716.5|203866.6|203716.6|203870.1|203720.1|203865.2|203715.2|26
1636546750000|2021-11-10 12:19:10|203865.7|203715.7|203866.1|203716.1|203868.5|203718.5|203858.7|203708.7|28
1636546760000|2021-11-10 12:19:20|203865.9|203715.9|203869.4|203719.4|203869.8|203719.8|203865.5|203715.5|19
1636546770000|2021-11-10 12:19:30|203866.7|203716.7|203874.3|203724.3|203876.2|203726.2|203865.6|203715.6|30
1636546780000|2021-11-10 12:19:40|203874.5|203724.5|203876.2|203726.2|203876.2|203726.2|203873.4|203723.4|23
1636546790000|2021-11-10 12:19:50|203875.7|203725.7|203882.8|203732.8|203884.2|203734.2|203875.7|203725.7|27
1636546800000|2021-11-10 12:20:00|203882|203732|203910.1|203760.1|203910.4|203760.4|203882|203732|27
1636546810000|2021-11-10 12:20:10|203909.7|203759.7|203908.7|203758.7|203913.1|203763.1|203908.7|203758.7|20
1636546820000|2021-11-10 12:20:20|203907|203757|203909.3|203759.3|203912.5|203762.5|203907|203757|17
1636546830000|2021-11-10 12:20:30|203909.4|203759.4|203911.4|203761.4|203911.4|203761.4|203907.1|203757.1|14
1636546840000|2021-11-10 12:20:40|203911.2|203761.2|203907.7|203757.7|203912.3|203762.3|203907.7|203757.7|13
1636546850000|2021-11-10 12:20:50|203909.4|203759.4|203920.1|203770.1|203922.5|203772.5|203909.3|203759.3|20
1636546860000|2021-11-10 12:21:00|203919.8|203769.8|203910.7|203760.7|203920.7|203770.7|203909.9|203759.9|22
1636546870000|2021-11-10 12:21:10|203911.1|203761.1|203910|203760|203914.2|203764.2|203907.7|203757.7|23
1636546880000|2021-11-10 12:21:20|203910.1|203760.1|203918.3|203768.3|203918.3|203768.3|203909.6|203759.6|20
1636546890000|2021-11-10 12:21:30|203919.2|203769.2|203918|203768|203919.2|203769.2|203916.4|203766.4|9
1636546900000|2021-11-10 12:21:40|203920.5|203770.5|203918.2|203768.2|203921|203771|203917.8|203767.8|13
1636546910000|2021-11-10 12:21:50|203919|203769|203921.1|203771.1|203921.6|203771.6|203917.5|203767.5|11
1636546920000|2021-11-10 12:22:00|203921.4|203771.4|203919|203769|203921.6|203771.6|203915.8|203765.8|7
1636546930000|2021-11-10 12:22:10|203917.9|203767.9|203922.5|203772.5|203923|203773|203917.2|203767.2|12
1636546940000|2021-11-10 12:22:20|203922|203772|203911.8|203761.8|203922.1|203772.1|203911.3|203761.3|20
1636546950000|2021-11-10 12:22:30|203912.8|203762.8|203915.1|203765.1|203915.5|203765.5|203911.3|203761.3|13
1636546960000|2021-11-10 12:22:40|203915.4|203765.4|203911.7|203761.7|203916.6|203766.6|203910.3|203760.3|13
1636546970000|2021-11-10 12:22:50|203911.4|203761.4|203911.2|203761.2|203913.8|203763.8|203908.6|203758.6|15
1636546980000|2021-11-10 12:23:00|203912|203762|203911.6|203761.6|203912|203762|203909.6|203759.6|8
1636546990000|2021-11-10 12:23:10|203911.4|203761.4|203910.9|203760.9|203913.6|203763.6|203910.9|203760.9|10
1636547000000|2021-11-10 12:23:20|203910.7|203760.7|203906.6|203756.6|203912.8|203762.8|203904|203754|18
1636547010000|2021-11-10 12:23:30|203906.8|203756.8|203909.5|203759.5|203909.5|203759.5|203906.2|203756.2|11
1636547020000|2021-11-10 12:23:40|203909.7|203759.7|203914.1|203764.1|203914.3|203764.3|203908.6|203758.6|22
1636547030000|2021-11-10 12:23:50|203912.8|203762.8|203912.6|203762.6|203914.5|203764.5|203911.2|203761.2|12
1636547040000|2021-11-10 12:24:00|203912|203762|203906.7|203756.7|203912.4|203762.4|203905.3|203755.3|24
1636547050000|2021-11-10 12:24:10|203906|203756|203904.1|203754.1|203908.7|203758.7|203903.4|203753.4|18
1636547060000|2021-11-10 12:24:20|203904.5|203754.5|203904.9|203754.9|203905.6|203755.6|203904.3|203754.3|20
1636547070000|2021-11-10 12:24:30|203905.1|203755.1|203905|203755|203905.2|203755.2|203903.8|203753.8|17
1636547080000|2021-11-10 12:24:40|203904|203754|203905.9|203755.9|203909.2|203759.2|203902.2|203752.2|15
1636547090000|2021-11-10 12:24:50|203905.8|203755.8|203903.1|203753.1|203906.5|203756.5|203898.8|203748.8|23
1636547100000|2021-11-10 12:25:00|203904.1|203754.1|203906.1|203756.1|203908.4|203758.4|203904.1|203754.1|22
1636547110000|2021-11-10 12:25:10|203906.6|203756.6|203902.6|203752.6|203906.6|203756.6|203901.4|203751.4|20
1636547120000|2021-11-10 12:25:20|203902.8|203752.8|203907|203757|203910|203760|203902.8|203752.8|21
1636547130000|2021-11-10 12:25:30|203905.3|203755.3|203900.3|203750.3|203905.3|203755.3|203898.7|203748.7|20
1636547140000|2021-11-10 12:25:40|203901|203751|203903.9|203753.9|203905.5|203755.5|203897.7|203747.7|21
1636547150000|2021-11-10 12:25:50|203903.6|203753.6|203901.9|203751.9|203903.6|203753.6|203899.8|203749.8|15
1636547160000|2021-11-10 12:26:00|203899.6|203749.6|203904.9|203754.9|203906.7|203756.7|203899.6|203749.6|18
1636547170000|2021-11-10 12:26:10|203904.8|203754.8|203906.1|203756.1|203906.1|203756.1|203903.2|203753.2|13
1636547180000|2021-11-10 12:26:20|203905.4|203755.4|203942|203792|203945.5|203795.5|203905.4|203755.4|12
1636547190000|2021-11-10 12:26:30|203941.8|203791.8|203943.3|203793.3|203944.1|203794.1|203941.8|203791.8|16
1636547200000|2021-11-10 12:26:40|203942.5|203792.5|203944.1|203794.1|203944.1|203794.1|203942.4|203792.4|12
1636547210000|2021-11-10 12:26:50|203943.3|203793.3|203944.8|203794.8|203945.4|203795.4|203943.3|203793.3|10
1636547220000|2021-11-10 12:27:00|203944|203794|203943.7|203793.7|203946|203796|203942.7|203792.7|15
1636547230000|2021-11-10 12:27:10|203944|203794|203959.6|203809.6|203963.6|203813.6|203944|203794|22
1636547240000|2021-11-10 12:27:20|203959.4|203809.4|203961.5|203811.5|203965.5|203815.5|203959.4|203809.4|15
1636547250000|2021-11-10 12:27:30|203959.4|203809.4|203962.3|203812.3|203964.5|203814.5|203959.4|203809.4|16
1636547260000|2021-11-10 12:27:40|203962.8|203812.8|203961.2|203811.2|203964.1|203814.1|203961.1|203811.1|11
1636547270000|2021-11-10 12:27:50|203962.7|203812.7|203950.2|203800.2|203962.7|203812.7|203950.2|203800.2|20
1636547280000|2021-11-10 12:28:00|203950.7|203800.7|203943.4|203793.4|203950.7|203800.7|203942.9|203792.9|25
1636547290000|2021-11-10 12:28:10|203946.4|203796.4|203942.1|203792.1|203946.8|203796.8|203941.5|203791.5|13
1636547300000|2021-11-10 12:28:20|203942.9|203792.9|203944.8|203794.8|203944.8|203794.8|203942.3|203792.3|10
1636547310000|2021-11-10 12:28:30|203944|203794|203944.7|203794.7|203946.4|203796.4|203943.8|203793.8|16
1636547320000|2021-11-10 12:28:40|203943|203793|203947|203797|203948.1|203798.1|203943|203793|16
1636547330000|2021-11-10 12:28:50|203947.6|203797.6|203949.1|203799.1|203950.4|203800.4|203947.6|203797.6|16
1636547340000|2021-11-10 12:29:00|203949.6|203799.6|203951.1|203801.1|203951.5|203801.5|203946.9|203796.9|15
1636547350000|2021-11-10 12:29:10|203951.2|203801.2|203947.6|203797.6|203954.4|203804.4|203947.1|203797.1|15
1636547360000|2021-11-10 12:29:20|203948.4|203798.4|203948.1|203798.1|203949.4|203799.4|203947.9|203797.9|17
1636547370000|2021-11-10 12:29:30|203948.2|203798.2|203949.5|203799.5|203951.3|203801.3|203948.2|203798.2|17
1636547380000|2021-11-10 12:29:40|203949.9|203799.9|203953.2|203803.2|203954.6|203804.6|203949.6|203799.6|17
1636547390000|2021-11-10 12:29:50|203952.2|203802.2|203956.4|203806.4|203956.9|203806.9|203952.2|203802.2|27
1636547400000|2021-11-10 12:30:00|203961.7|203811.7|204000.8|203850.8|204001.4|203851.4|203958.9|203808.9|27
1636547410000|2021-11-10 12:30:10|204000.3|203850.3|204008.2|203858.2|204009.2|203859.2|204000.3|203850.3|25
1636547420000|2021-11-10 12:30:20|204008.4|203858.4|203993.2|203843.2|204010.8|203860.8|203990.8|203840.8|20
1636547430000|2021-11-10 12:30:30|203994.2|203844.2|203960.4|203810.4|203995.6|203845.6|203955.8|203805.8|30
1636547440000|2021-11-10 12:30:40|203962.4|203812.4|203966.3|203816.3|203978.2|203828.2|203958.5|203808.5|24
1636547450000|2021-11-10 12:30:50|203965.6|203815.6|203963.2|203813.2|203966.2|203816.2|203962.6|203812.6|17
1636547460000|2021-11-10 12:31:00|203965.3|203815.3|203990.4|203840.4|203996.8|203846.8|203965.1|203815.1|26
1636547470000|2021-11-10 12:31:10|203991.6|203841.6|203996.5|203846.5|203998.2|203848.2|203990.2|203840.2|24
1636547480000|2021-11-10 12:31:20|203996.3|203846.3|203996|203846|203998|203848|203990|203840|27
1636547490000|2021-11-10 12:31:30|203995.8|203845.8|203999|203849|203999|203849|203995.8|203845.8|17
1636547500000|2021-11-10 12:31:40|203999.1|203849.1|204019|203869|204031.7|203881.7|203995.8|203845.8|28
1636547510000|2021-11-10 12:31:50|204016.8|203866.8|204009|203859|204020.1|203870.1|204007.4|203857.4|31
1636547520000|2021-11-10 12:32:00|204009.3|203859.3|204040.4|203890.4|204040.4|203890.4|204005.5|203855.5|31
1636547530000|2021-11-10 12:32:10|204046.3|203896.3|204047.9|203897.9|204048.7|203898.7|204040.8|203890.8|25
1636547540000|2021-11-10 12:32:20|204047.7|203897.7|204047.3|203897.3|204051|203901|204041.5|203891.5|18
1636547550000|2021-11-10 12:32:30|204046.1|203896.1|204050.1|203900.1|204055.2|203905.2|204042.5|203892.5|25
1636547560000|2021-11-10 12:32:40|204049|203899|204049.4|203899.4|204051.2|203901.2|204046.5|203896.5|20
1636547570000|2021-11-10 12:32:50|204050.2|203900.2|204050.5|203900.5|204050.8|203900.8|204048.3|203898.3|20
1636547580000|2021-11-10 12:33:00|204049.6|203899.6|204052.9|203902.9|204062.1|203912.1|204049.1|203899.1|26
1636547590000|2021-11-10 12:33:10|204054.6|203904.6|204080.3|203930.3|204084.4|203934.4|204054.6|203904.6|30
1636547600000|2021-11-10 12:33:20|204080.7|203930.7|204080.7|203930.7|204081.2|203931.2|204079.9|203929.9|16
1636547610000|2021-11-10 12:33:30|204088.5|203938.5|204085|203935|204092.5|203942.5|204085|203935|14
1636547620000|2021-11-10 12:33:40|204086.1|203936.1|204081.2|203931.2|204086.1|203936.1|204076.1|203926.1|15
1636547630000|2021-11-10 12:33:50|204081.1|203931.1|204083|203933|204088.4|203938.4|204077.4|203927.4|17
1636547640000|2021-11-10 12:34:00|204083.3|203933.3|204088.7|203938.7|204088.7|203938.7|204081.2|203931.2|17
1636547650000|2021-11-10 12:34:10|204088.8|203938.8|204084.2|203934.2|204088.9|203938.9|204082.7|203932.7|24
1636547660000|2021-11-10 12:34:20|204083.9|203933.9|204073.1|203923.1|204090.9|203940.9|204073.1|203923.1|20
1636547670000|2021-11-10 12:34:30|204075.1|203925.1|204059.7|203909.7|204077.8|203927.8|204046.9|203896.9|27
1636547680000|2021-11-10 12:34:40|204060.7|203910.7|204063.5|203913.5|204064|203914|204059.7|203909.7|26
1636547690000|2021-11-10 12:34:50|204063.4|203913.4|204061.2|203911.2|204063.7|203913.7|204060.4|203910.4|19
1636547700000|2021-11-10 12:35:00|204061|203911|204040.4|203890.4|204061|203911|204035.3|203885.3|24
1636547710000|2021-11-10 12:35:10|204040.1|203890.1|204045.4|203895.4|204045.4|203895.4|204033.9|203883.9|25
1636547720000|2021-11-10 12:35:20|204044|203894|204026.4|203876.4|204044|203894|204024.8|203874.8|23
1636547730000|2021-11-10 12:35:30|204026.9|203876.9|204031.9|203881.9|204036.1|203886.1|204024.1|203874.1|20
1636547740000|2021-11-10 12:35:40|204032.2|203882.2|204012.2|203862.2|204032.2|203882.2|204010.4|203860.4|28
1636547750000|2021-11-10 12:35:50|204012.3|203862.3|204011.3|203861.3|204014|203864|204011.3|203861.3|20
1636547760000|2021-11-10 12:36:00|204011.1|203861.1|204012.7|203862.7|204012.7|203862.7|204010.7|203860.7|13
1636547770000|2021-11-10 12:36:10|204012.6|203862.6|204009|203859|204012.6|203862.6|204009|203859|16
1636547780000|2021-11-10 12:36:20|204008.7|203858.7|204009.3|203859.3|204011.8|203861.8|204007.4|203857.4|19
1636547790000|2021-11-10 12:36:30|204009.1|203859.1|204008.9|203858.9|204009.7|203859.7|204008.4|203858.4|10
1636547800000|2021-11-10 12:36:40|204010.1|203860.1|204014.5|203864.5|204014.5|203864.5|204007.5|203857.5|16
1636547810000|2021-11-10 12:36:50|204013.6|203863.6|204042.8|203892.8|204042.8|203892.8|204013.2|203863.2|23
1636547820000|2021-11-10 12:37:00|204037.5|203887.5|204043.3|203893.3|204044.9|203894.9|204037|203887|25
1636547830000|2021-11-10 12:37:10|204042.5|203892.5|204027.1|203877.1|204042.5|203892.5|204020.7|203870.7|29
1636547840000|2021-11-10 12:37:20|204027.6|203877.6|204026|203876|204027.6|203877.6|204023.8|203873.8|17
1636547850000|2021-11-10 12:37:30|204026.1|203876.1|204025|203875|204029.2|203879.2|204023.9|203873.9|24
1636547860000|2021-11-10 12:37:40|204023.9|203873.9|204027|203877|204028.9|203878.9|204023.9|203873.9|16
1636547870000|2021-11-10 12:37:50|204028|203878|204029.7|203879.7|204029.7|203879.7|204028|203878|12
1636547880000|2021-11-10 12:38:00|204028.5|203878.5|204028.2|203878.2|204031.5|203881.5|204027.5|203877.5|15
1636547890000|2021-11-10 12:38:10|204027.9|203877.9|204032.9|203882.9|204032.9|203882.9|204027.9|203877.9|22
1636547900000|2021-11-10 12:38:20|204034.8|203884.8|204040.5|203890.5|204040.7|203890.7|204027.1|203877.1|34
1636547910000|2021-11-10 12:38:30|204040|203890|204039.7|203889.7|204041.8|203891.8|204039.3|203889.3|21
1636547920000|2021-11-10 12:38:40|204039.8|203889.8|204038|203888|204040.4|203890.4|204038|203888|18
1636547930000|2021-11-10 12:38:50|204037.6|203887.6|204039.8|203889.8|204042.9|203892.9|204037.4|203887.4|20
1636547940000|2021-11-10 12:39:00|204039.4|203889.4|204041.7|203891.7|204041.8|203891.8|204026.6|203876.6|28
1636547950000|2021-11-10 12:39:10|204041.8|203891.8|204058.8|203908.8|204067.8|203917.8|204040.1|203890.1|32
1636547960000|2021-11-10 12:39:20|204058.6|203908.6|204081|203931|204088.8|203938.8|204058.6|203908.6|28
1636547970000|2021-11-10 12:39:30|204080.9|203930.9|204096.3|203946.3|204098.1|203948.1|204075.8|203925.8|26
1636547980000|2021-11-10 12:39:40|204097.1|203947.1|204094.6|203944.6|204100.5|203950.5|204093.4|203943.4|22
1636547990000|2021-11-10 12:39:50|204096.2|203946.2|204091.9|203941.9|204096.2|203946.2|204089.9|203939.9|14
1636548000000|2021-11-10 12:40:00|204091.7|203941.7|204129|203979|204129.4|203979.4|204091.1|203941.1|32
1636548010000|2021-11-10 12:40:10|204128.9|203978.9|204127.9|203977.9|204129.1|204028.4|204077.6|203971.3|17
1636548020000|2021-11-10 12:40:20|204127.6|203977.6|204115.8|203965.8|204127.6|203977.6|204108.8|203958.8|21
1636548030000|2021-11-10 12:40:30|204113.6|203963.6|204095.9|203945.9|204113.6|203963.6|204095.9|203945.9|27
1636548040000|2021-11-10 12:40:40|204095.5|203945.5|204094.3|203944.3|204098|203948|204093.9|203943.9|20
1636548050000|2021-11-10 12:40:50|204094.5|203944.5|204095.1|203945.1|204097.2|203947.2|204093.8|203943.8|17
1636548060000|2021-11-10 12:41:00|204094.3|203944.3|204086.7|203936.7|204096|203946|204086.6|203936.6|20
1636548070000|2021-11-10 12:41:10|204086.8|203936.8|204102.8|203952.8|204110.8|203960.8|204086.8|203936.8|27
1636548080000|2021-11-10 12:41:20|204102.6|203952.6|204088.2|203938.2|204104|203954|204086.4|203936.4|27
1636548090000|2021-11-10 12:41:30|204087.9|203937.9|204084.8|203934.8|204088|203938|204084.8|203934.8|10
1636548100000|2021-11-10 12:41:40|204085.3|203935.3|204078.4|203928.4|204086.3|203936.3|204076.3|203926.3|23
1636548110000|2021-11-10 12:41:50|204076.9|203926.9|204083.3|203933.3|204087.7|203937.7|204076.9|203926.9|19
1636548120000|2021-11-10 12:42:00|204084.3|203934.3|204078.6|203928.6|204086.1|203936.1|204078.1|203928.1|28
1636548130000|2021-11-10 12:42:10|204078.7|203928.7|204088.5|203938.5|204089.1|203939.1|204078.7|203928.7|23
1636548140000|2021-11-10 12:42:20|204088.1|203938.1|204080.4|203930.4|204092.1|203978.2|204028.2|203927.3|22
1636548150000|2021-11-10 12:42:30|204079.1|203929.1|204080.9|203930.9|204082.1|203932.1|204077.1|203927.1|17
1636548160000|2021-11-10 12:42:40|204080.3|203930.3|204087.5|203937.5|204092.9|203942.9|204076.9|203926.9|21
1636548170000|2021-11-10 12:42:50|204087.7|203937.7|204088.2|203938.2|204090.8|203940.8|204086.4|203936.4|18
1636548180000|2021-11-10 12:43:00|204090.3|203940.3|204091.6|203941.6|204092.1|203942.1|204090.3|203940.3|18
1636548190000|2021-11-10 12:43:10|204090.9|203940.9|204090.9|203940.9|204091.9|203941.9|204088.8|203938.8|15
1636548200000|2021-11-10 12:43:20|204089.8|203939.8|204087.2|203937.2|204090.2|203940.2|204087.2|203937.2|10
1636548210000|2021-11-10 12:43:30|204087.5|203937.5|204085.9|203935.9|204087.9|203937.9|204084.5|203934.5|15
1636548220000|2021-11-10 12:43:40|204086|203936|204113.4|203963.4|204115.6|203965.6|204086|203936|21
1636548230000|2021-11-10 12:43:50|204111|203961|204111.4|203961.4|204116.4|203966.4|204110.5|203960.5|21
1636548240000|2021-11-10 12:44:00|204111|203961|204109.3|203959.3|204111|203961|204107|203957|12
1636548250000|2021-11-10 12:44:10|204114.4|203964.4|204081.1|203931.1|204114.4|203964.4|204080.3|203930.3|26
1636548260000|2021-11-10 12:44:20|204080.6|203930.6|204080.2|203930.2|204082.1|203932.1|204078.9|203928.9|22
1636548270000|2021-11-10 12:44:30|204079.8|203929.8|204056|203906|204079.8|203956.3|204003.3|203903.4|22
1636548280000|2021-11-10 12:44:40|204056.3|203906.3|204064|203914|204067|203917|204056.3|203906.3|15
1636548290000|2021-11-10 12:44:50|204065.5|203915.5|204062.6|203912.6|204065.5|203963.1|204012.5|203908.8|23
1636548300000|2021-11-10 12:45:00|204062.2|203912.2|204057.6|203907.6|204064.5|203956.5|204002.3|203906.3|22
1636548310000|2021-11-10 12:45:10|204058.1|203908.1|204049|203899|204058.1|203958.2|203998.9|203899|20
1636548320000|2021-11-10 12:45:20|204049.4|203899.4|204055.5|203905.5|204057.6|203959.5|204006.5|203899.4|12
1636548330000|2021-11-10 12:45:30|204047|203897|204045.7|203895.7|204049.8|203899.8|204041.8|203891.8|20
1636548340000|2021-11-10 12:45:40|204046.1|203896.1|204079.3|203929.3|204079.3|203929.3|204044.4|203894.4|21
1636548350000|2021-11-10 12:45:50|204078.5|203928.5|204082.4|203932.4|204083.8|203933.8|204071.1|203921.1|29
1636548360000|2021-11-10 12:46:00|204080.3|203930.3|204081.4|203931.4|204088.4|203938.4|204077.5|203927.5|25
1636548370000|2021-11-10 12:46:10|204081.7|203931.7|204081|203931|204084.6|203934.6|204077.5|203927.5|29
1636548380000|2021-11-10 12:46:20|204081.2|203931.2|204068.1|203918.1|204082.5|203932.5|204068.1|203918.1|28
1636548390000|2021-11-10 12:46:30|203998.4|203948.4|204035.1|203985.1|204086.2|203985.1|203990.4|203889.2|32
1636548400000|2021-11-10 12:46:40|204034.6|203984.6|204071.8|203921.8|204082.8|203984.9|204033.9|203921.8|18
1636548410000|2021-11-10 12:46:50|204073.1|203923.1|204077.9|203927.9|204078.6|203928.6|204073.1|203923.1|25
1636548420000|2021-11-10 12:47:00|204075.6|203925.6|204077|203927|204077.5|203927.5|204075.6|203925.6|18
1636548430000|2021-11-10 12:47:10|204076.4|203926.4|204075.4|203925.4|204080|203930|204074.7|203924.7|25
1636548440000|2021-11-10 12:47:20|204075.9|203925.9|204083.6|203933.6|204083.6|203933.6|204075.9|203925.9|20
1636548450000|2021-11-10 12:47:30|204079.9|203929.9|204082.4|203932.4|204086.7|203936.7|204079.9|203929.9|18
1636548460000|2021-11-10 12:47:40|204084.1|203934.1|204086.3|203936.3|204086.4|203936.4|204083.3|203933.3|15
1636548470000|2021-11-10 12:47:50|204085.7|203935.7|204084.1|203934.1|204085.8|203935.8|204083.3|203933.3|16
1636548480000|2021-11-10 12:48:00|204084.2|203934.2|204086.7|203936.7|204088.2|203938.2|204084.2|203934.2|11
1636548490000|2021-11-10 12:48:10|204087.4|203937.4|204127|203977|204129.2|203979.2|204087.4|203937.4|22
1636548500000|2021-11-10 12:48:20|204127.6|203977.6|204104.6|204054.6|204155|204054.6|204096.9|203976.7|26
1636548510000|2021-11-10 12:48:30|204098.1|204048.1|204111.8|203961.8|204122.4|204048.1|204062.9|203961.4|33
1636548520000|2021-11-10 12:48:40|204111.9|203961.9|204090.9|203940.9|204112.7|203962.7|204087.4|203937.4|17
1636548530000|2021-11-10 12:48:50|204086|203936|204064.2|203914.2|204087.5|203937.5|204062.3|203912.3|26
1636548540000|2021-11-10 12:49:00|204064|203914|204070.5|203920.5|204072.5|203922.5|204063.6|203913.6|20
1636548550000|2021-11-10 12:49:10|204071.6|203921.6|204066.2|203916.2|204072.7|203922.7|204066.1|203916.1|18
1636548560000|2021-11-10 12:49:20|204066.1|203916.1|204064.3|203914.3|204066.6|203916.6|204063.9|203913.9|12
1636548570000|2021-11-10 12:49:30|204065.6|203915.6|204051|203901|204065.6|203915.6|204047.9|203897.9|18
1636548580000|2021-11-10 12:49:40|204050.9|203900.9|204044.6|203894.6|204051|203901|204044.6|203894.6|12
1636548590000|2021-11-10 12:49:50|204046.3|203896.3|204047.4|203897.4|204048.8|203898.8|204046.3|203896.3|11
1636548600000|2021-11-10 12:50:00|204046.4|203896.4|204043.9|203893.9|204058.6|203908.6|204043.9|203893.9|28
1636548610000|2021-11-10 12:50:10|204040|203890|204028|203878|204041|203891|204026.4|203876.4|26
1636548620000|2021-11-10 12:50:20|204028.4|203878.4|204026.2|203876.2|204028.4|203878.4|204025.5|203875.5|16
1636548630000|2021-11-10 12:50:30|204026.5|203876.5|204023.2|203873.2|204027|203877|204021.6|203871.6|16
1636548640000|2021-11-10 12:50:40|204019.5|203869.5|204025.6|203875.6|204025.6|203875.6|204019.5|203869.5|26
1636548650000|2021-11-10 12:50:50|204024.6|203874.6|204023.6|203873.6|204025.3|203875.3|204023.2|203873.2|15
1636548660000|2021-11-10 12:51:00|204021.3|203871.3|204021.6|203871.6|204026.8|203876.8|204021|203871|17
1636548670000|2021-11-10 12:51:10|204021.8|203871.8|204022.5|203872.5|204022.5|203872.5|204020.6|203870.6|14
1636548680000|2021-11-10 12:51:20|204021.5|203871.5|204026.6|203876.6|204028.6|203878.6|204018.1|203868.1|24
1636548690000|2021-11-10 12:51:30|204025.7|203875.7|204017.8|203867.8|204025.9|203875.9|204017.4|203867.4|26
1636548700000|2021-11-10 12:51:40|204020.1|203870.1|204024.6|203874.6|204024.6|203874.6|204020.1|203870.1|19
1636548710000|2021-11-10 12:51:50|204024.9|203874.9|203985.4|203835.4|204024.9|203874.9|203978.9|203828.9|31
1636548720000|2021-11-10 12:52:00|203982.7|203832.7|203997.5|203847.5|203998.2|203848.2|203982.7|203832.7|29
1636548730000|2021-11-10 12:52:10|203998.9|203848.9|203988.6|203838.6|204004.7|203854.7|203950.7|203800.7|33
1636548740000|2021-11-10 12:52:20|203988|203838|203990|203840|203993.7|203843.7|203984.9|203834.9|21
1636548750000|2021-11-10 12:52:30|203989.5|203839.5|203979.7|203829.7|203994.6|203844.6|203976.5|203826.5|21
1636548760000|2021-11-10 12:52:40|203979.2|203829.2|203983.2|203833.2|203989.3|203839.3|203979.2|203829.2|21
1636548770000|2021-11-10 12:52:50|203980.9|203830.9|203981.4|203831.4|203982.9|203832.9|203980.7|203830.7|9
1636548780000|2021-11-10 12:53:00|203982.4|203832.4|203995|203845|203996.1|203846.1|203980.2|203830.2|24
1636548790000|2021-11-10 12:53:10|203994.1|203844.1|203995.3|203845.3|203997.3|203847.3|203991.7|203841.7|24
1636548800000|2021-11-10 12:53:20|203994.9|203844.9|203990.7|203840.7|203994.9|203844.9|203989.5|203839.5|20
1636548810000|2021-11-10 12:53:30|203988.6|203838.6|203990.9|203840.9|203993.5|203843.5|203985.5|203835.5|24
1636548820000|2021-11-10 12:53:40|203990.1|203840.1|203992.9|203842.9|203994.7|203844.7|203987.7|203837.7|20
1636548830000|2021-11-10 12:53:50|203992.5|203842.5|203988.9|203838.9|203994.2|203844.2|203987.1|203837.1|18
1636548840000|2021-11-10 12:54:00|203988.4|203838.4|203989.9|203839.9|203991|203841|203985.9|203835.9|25
1636548850000|2021-11-10 12:54:10|203988.1|203838.1|203990.1|203840.1|203992.5|203842.5|203988.1|203838.1|17
1636548860000|2021-11-10 12:54:20|203983.8|203833.8|203936.6|203786.6|203990|203840|203934.2|203784.2|23
1636548870000|2021-11-10 12:54:30|203936.8|203786.8|203929|203779|203938.8|203788.8|203912.9|203762.9|29
1636548880000|2021-11-10 12:54:40|203929.7|203779.7|203936.8|203786.8|203937|203787|203929.7|203779.7|20
1636548890000|2021-11-10 12:54:50|203934.2|203784.2|203899.7|203749.7|203936.7|203786.7|203899|203749|27
1636548900000|2021-11-10 12:55:00|203898.4|203748.4|203854.5|203704.5|203899.2|203749.2|203854.4|203704.4|31
1636548910000|2021-11-10 12:55:10|203855.1|203705.1|203838.4|203688.4|203856.5|203706.5|203830.7|203680.7|29
1636548920000|2021-11-10 12:55:20|203836.1|203686.1|203860|203710|203860|203710|203836.1|203686.1|24
1636548930000|2021-11-10 12:55:30|203860.2|203710.2|203826|203676|203860.2|203710.2|203823.9|203673.9|27
1636548940000|2021-11-10 12:55:40|203825.7|203675.7|203827.8|203677.8|203831|203681|203825.7|203675.7|19
1636548950000|2021-11-10 12:55:50|203822.6|203672.6|203820.1|203670.1|203822.6|203672.6|203815.9|203665.9|18
1636548960000|2021-11-10 12:56:00|203820|203670|203865.5|203715.5|203865.9|203715.9|203820|203670|32
1636548970000|2021-11-10 12:56:10|203865.2|203715.2|203864.1|203714.1|203866.5|203716.5|203861.3|203711.3|23
1636548980000|2021-11-10 12:56:20|203864.5|203714.5|203856.4|203706.4|203864.9|203714.9|203854.8|203704.8|25
1636548990000|2021-11-10 12:56:30|203848.5|203698.5|203858.2|203708.2|203858.2|203708.2|203848.4|203698.4|23
1636549000000|2021-11-10 12:56:40|203859|203709|203855|203705|203861.5|203711.5|203855|203705|24
1636549010000|2021-11-10 12:56:50|203854.8|203704.8|203856.2|203706.2|203859.5|203709.5|203854.8|203704.8|26
1636549020000|2021-11-10 12:57:00|203856.3|203706.3|203854.1|203704.1|203859.2|203709.2|203854.1|203704.1|19
1636549030000|2021-11-10 12:57:10|203855.6|203705.6|203865.3|203715.3|203874.8|203724.8|203855.6|203705.6|27
1636549040000|2021-11-10 12:57:20|203865.1|203715.1|203869.9|203719.9|203874.1|203724.1|203862.2|203712.2|31
1636549050000|2021-11-10 12:57:30|203867.4|203717.4|203801|203651|203869.5|203719.5|203801|203651|31
1636549060000|2021-11-10 12:57:40|203796.1|203646.1|203773|203623|203796.1|203646.1|203772.1|203622.1|28
1636549070000|2021-11-10 12:57:50|203776.4|203626.4|203761.9|203611.9|203779|203629|203757.3|203607.3|31
1636549080000|2021-11-10 12:58:00|203761.7|203611.7|203757.5|203607.5|203762.7|203612.7|203757.5|203607.5|28
1636549090000|2021-11-10 12:58:10|203756.9|203606.9|203762.3|203612.3|203763.9|203613.9|203756.9|203606.9|21
1636549100000|2021-11-10 12:58:20|203762.1|203612.1|203730.2|203580.2|203769|203619|203729.6|203579.6|28
1636549110000|2021-11-10 12:58:30|203740.6|203590.6|203776.3|203626.3|203776.3|203626.3|203740.6|203590.6|31
1636549120000|2021-11-10 12:58:40|203776.4|203626.4|203765.9|203615.9|203778.8|203628.8|203764.5|203614.5|19
1636549130000|2021-11-10 12:58:50|203765|203615|203778.9|203628.9|203785|203635|203765|203615|21
1636549140000|2021-11-10 12:59:00|203774.4|203624.4|203780.7|203630.7|203780.7|203630.7|203774|203624|23
1636549150000|2021-11-10 12:59:10|203780|203630|203772.2|203622.2|203780.1|203630.1|203767.4|203617.4|21
1636549160000|2021-11-10 12:59:20|203771.7|203621.7|203777.7|203627.7|203781.5|203631.5|203768.2|203618.2|25
1636549170000|2021-11-10 12:59:30|203778.3|203628.3|203780.1|203630.1|203780.1|203630.1|203777.3|203627.3|24
1636549180000|2021-11-10 12:59:40|203779.9|203629.9|203781.4|203631.4|203787.5|203637.5|203778.8|203628.8|28
1636549190000|2021-11-10 12:59:50|203776|203626|203772.6|203622.6|203777.9|203627.9|203767.4|203617.4|22
1636549200000|2021-11-10 13:00:00|203767.2|203617.2|203787.5|203637.5|203788.9|203638.9|203761.1|203611.1|31
1636549210000|2021-11-10 13:00:10|203784.4|203634.4|203772.4|203622.4|203786.7|203636.7|203769.8|203619.8|30
1636549220000|2021-11-10 13:00:20|203771.8|203621.8|203775.4|203625.4|203775.6|203625.6|203768|203618|21
1636549230000|2021-11-10 13:00:30|203774|203624|203770.5|203620.5|203776.2|203626.2|203769.6|203619.6|21
1636549240000|2021-11-10 13:00:40|203762.9|203612.9|203728.7|203578.7|203771|203621|203728.7|203578.7|19
1636549250000|2021-11-10 13:00:50|203730.3|203580.3|203733.6|203583.6|203733.8|203583.8|203722.1|203572.1|32
1636549260000|2021-11-10 13:01:00|203721.7|203571.7|203688.8|203538.8|203721.7|203571.7|203688.8|203538.8|37
1636549270000|2021-11-10 13:01:10|203687.8|203537.8|203683.5|203533.5|203695.7|203545.7|203674.9|203524.9|31
1636549280000|2021-11-10 13:01:20|203683.8|203533.8|203689.6|203539.6|203689.6|203539.6|203681.2|203531.2|30
1636549290000|2021-11-10 13:01:30|203689.4|203539.4|203704.5|203554.5|203704.7|203554.7|203676.7|203526.7|29
1636549300000|2021-11-10 13:01:40|203702.3|203552.3|203699.4|203549.4|203703.1|203553.1|203697.4|203547.4|25
1636549310000|2021-11-10 13:01:50|203699.5|203549.5|203688.9|203538.9|203699.5|203549.5|203683.3|203533.3|18
1636549320000|2021-11-10 13:02:00|203689.6|203539.6|203686.4|203536.4|203692|203542|203686.4|203536.4|23
1636549330000|2021-11-10 13:02:10|203686.6|203536.6|203689.7|203539.7|203691.4|203541.4|203686.6|203536.6|13
1636549340000|2021-11-10 13:02:20|203689.9|203539.9|203687.6|203537.6|203690.9|203540.9|203686.1|203536.1|21
1636549350000|2021-11-10 13:02:30|203687.9|203537.9|203696.4|203546.4|203698.5|203548.5|203687.3|203537.3|23
1636549360000|2021-11-10 13:02:40|203697.7|203547.7|203680|203530|203697.7|203547.7|203675.3|203525.3|18
1636549370000|2021-11-10 13:02:50|203681.1|203531.1|203693.7|203543.7|203693.7|203543.7|203681.1|203531.1|22
1636549380000|2021-11-10 13:03:00|203693.8|203543.8|203678.4|203528.4|203694|203544|203677.8|203527.8|29
1636549390000|2021-11-10 13:03:10|203678.8|203528.8|203637.9|203487.9|203682.8|203532.8|203633.6|203483.6|25
1636549400000|2021-11-10 13:03:20|203640.7|203490.7|203641.8|203491.8|203642.1|203492.1|203636.1|203486.1|17
1636549410000|2021-11-10 13:03:30|203640.4|203490.4|203647.9|203497.9|203649|203499|203637.9|203487.9|14
1636549420000|2021-11-10 13:03:40|203647.8|203497.8|203696.1|203546.1|203697.3|203547.3|203646.3|203496.3|26
1636549430000|2021-11-10 13:03:50|203667.1|203517.1|203656.4|203506.4|203671.9|203521.9|203644|203494|39
1636549440000|2021-11-10 13:04:00|203656.9|203506.9|203668.4|203518.4|203669.6|203519.6|203656.9|203506.9|29
1636549450000|2021-11-10 13:04:10|203663|203513|203669.6|203519.6|203680.4|203530.4|203657.7|203507.7|33
1636549460000|2021-11-10 13:04:20|203671|203521|203671.8|203521.8|203691|203541|203664.9|203514.9|33
1636549470000|2021-11-10 13:04:30|203671.4|203521.4|203662.2|203512.2|203671.4|203521.4|203657.4|203507.4|28
1636549480000|2021-11-10 13:04:40|203661.5|203511.5|203647.4|203497.4|203662.9|203512.9|203644.1|203494.1|27
1636549490000|2021-11-10 13:04:50|203648.5|203498.5|203642.5|203492.5|203648.5|203498.5|203639.6|203489.6|10
1636549500000|2021-11-10 13:05:00|203645.6|203495.6|203655.5|203505.5|203657.4|203507.4|203643|203493|29
1636549510000|2021-11-10 13:05:10|203653.1|203503.1|203647.2|203497.2|203655.8|203505.8|203644.4|203494.4|20
1636549520000|2021-11-10 13:05:20|203647|203497|203647.1|203497.1|203648.7|203498.7|203645.2|203495.2|16
1636549530000|2021-11-10 13:05:30|203646.9|203496.9|203645.9|203495.9|203647.7|203497.7|203643.9|203493.9|19
1636549540000|2021-11-10 13:05:40|203646.4|203496.4|203641.8|203491.8|203646.4|203496.4|203641.6|203491.6|13
1636549550000|2021-11-10 13:05:50|203639.9|203489.9|203645.1|203495.1|203645.2|203495.2|203639.9|203489.9|11
1636549560000|2021-11-10 13:06:00|203644.5|203494.5|203644.6|203494.6|203648.5|203498.5|203644.5|203494.5|15
1636549570000|2021-11-10 13:06:10|203647|203497|203648.4|203498.4|203662.9|203512.9|203646.8|203496.8|29
1636549580000|2021-11-10 13:06:20|203647.7|203497.7|203648.3|203498.3|203650.3|203500.3|203643.8|203493.8|18
1636549590000|2021-11-10 13:06:30|203648.6|203498.6|203646.3|203496.3|203648.6|203498.6|203645.8|203495.8|15
1636549600000|2021-11-10 13:06:40|203645.9|203495.9|203649|203499|203650.9|203500.9|203645.9|203495.9|18
1636549610000|2021-11-10 13:06:50|203649.2|203499.2|203648.8|203498.8|203651|203501|203648.2|203498.2|17
1636549620000|2021-11-10 13:07:00|203641.1|203491.1|203647.2|203497.2|203647.2|203497.2|203641.1|203491.1|17
1636549630000|2021-11-10 13:07:10|203647.7|203497.7|203645.6|203495.6|203647.8|203497.8|203645.6|203495.6|15
1636549640000|2021-11-10 13:07:20|203646|203496|203646.4|203496.4|203647.5|203497.5|203644.9|203494.9|16
1636549650000|2021-11-10 13:07:30|203645.1|203495.1|203628.4|203478.4|203645.1|203495.1|203628.4|203478.4|20
1636549660000|2021-11-10 13:07:40|203628.8|203478.8|203617.5|203467.5|203633|203519|203569|203466.4|24
1636549670000|2021-11-10 13:07:50|203617.6|203467.6|203621.1|203471.1|203621.8|203471.8|203616|203466|27
1636549680000|2021-11-10 13:08:00|203621.2|203471.2|203607.9|203457.9|203621.3|203471.3|203604.8|203454.8|22
1636549690000|2021-11-10 13:08:10|203608.8|203458.8|203611.5|203461.5|203611.8|203461.8|203606.7|203456.7|13
1636549700000|2021-11-10 13:08:20|203611.7|203461.7|203610.2|203460.2|203611.8|203461.8|203609.4|203459.4|11
1636549710000|2021-11-10 13:08:30|203610.7|203460.7|203610.7|203460.7|203610.7|203460.7|203607.5|203457.5|13
1636549720000|2021-11-10 13:08:40|203609.5|203459.5|203608.5|203458.5|203611.4|203461.4|203605.8|203455.8|27
1636549730000|2021-11-10 13:08:50|203608.1|203458.1|203602.3|203452.3|203610.9|203460.9|203602.3|203452.3|21
1636549740000|2021-11-10 13:09:00|203602.6|203452.6|203588.3|203438.3|203603|203453|203588.3|203438.3|28
1636549750000|2021-11-10 13:09:10|203583.2|203433.2|203580.4|203430.4|203587.9|203437.9|203579.9|203429.9|17
1636549760000|2021-11-10 13:09:20|203580.8|203430.8|203582.7|203432.7|203582.8|203432.8|203580.8|203430.8|11
1636549770000|2021-11-10 13:09:30|203584.7|203434.7|203583.1|203433.1|203588.5|203438.5|203582.8|203432.8|18
1636549780000|2021-11-10 13:09:40|203582.5|203432.5|203585.5|203435.5|203589.7|203439.7|203582.2|203432.2|21
1636549790000|2021-11-10 13:09:50|203585.9|203435.9|203581.5|203431.5|203586.1|203436.1|203581.2|203431.2|10
1636549800000|2021-11-10 13:10:00|203583.5|203433.5|203609.5|203459.5|203616.4|203510.3|203560.3|203430|28
1636549810000|2021-11-10 13:10:10|203610.4|203460.4|203610.2|203460.2|203614.8|203464.8|203609.6|203459.6|17
1636549820000|2021-11-10 13:10:20|203610.4|203460.4|203608.6|203458.6|203611.1|203461.1|203607.6|203457.6|18
1636549830000|2021-11-10 13:10:30|203609|203459|203614.8|203464.8|203616.2|203466.2|203609|203459|23
1636549840000|2021-11-10 13:10:40|203612.1|203462.1|203624.5|203474.5|203624.5|203474.5|203611.2|203461.2|24
1636549850000|2021-11-10 13:10:50|203627.1|203477.1|203619.5|203469.5|203627.5|203477.5|203619|203469|27
1636549860000|2021-11-10 13:11:00|203619.7|203469.7|203619.8|203469.8|203620.2|203470.2|203617.3|203467.3|15
1636549870000|2021-11-10 13:11:10|203619.6|203469.6|203668.8|203518.8|203671.6|203521.6|203619.5|203469.5|25
1636549880000|2021-11-10 13:11:20|203671.1|203521.1|203688.6|203538.6|203690.8|203540.8|203663.4|203513.4|30
1636549890000|2021-11-10 13:11:30|203688.7|203538.7|203708.7|203558.7|203711.8|203561.8|203688.7|203538.7|25
1636549900000|2021-11-10 13:11:40|203709.6|203559.6|203706.8|203556.8|203710.5|203560.5|203706.8|203556.8|19
1636549910000|2021-11-10 13:11:50|203706.9|203556.9|203708.4|203558.4|203709.8|203559.8|203706.7|203556.7|18
1636549920000|2021-11-10 13:12:00|203708.7|203558.7|203707.8|203557.8|203710.1|203560.1|203707.5|203557.5|18
1636549930000|2021-11-10 13:12:10|203708.2|203558.2|203715.4|203565.4|203723.5|203621.2|203671.2|203557.3|25
1636549940000|2021-11-10 13:12:20|203715.2|203565.2|203742.3|203592.3|203744|203594|203715.2|203565.2|21
1636549950000|2021-11-10 13:12:30|203742.2|203592.2|203744.1|203594.1|203751.8|203601.8|203742.2|203592.2|12
1636549960000|2021-11-10 13:12:40|203744.2|203594.2|203749.5|203599.5|203752.1|203602.1|203744|203594|7
1636549970000|2021-11-10 13:12:50|203749.1|203599.1|203742.4|203592.4|203749.1|203599.1|203742.4|203592.4|15
1636549980000|2021-11-10 13:13:00|203742.1|203592.1|203739.5|203589.5|203744.5|203594.5|203737.4|203587.4|18
1636549990000|2021-11-10 13:13:10|203739.3|203589.3|203707.7|203557.7|203739.3|203589.3|203707.7|203557.7|17
1636550000000|2021-11-10 13:13:20|203708.2|203558.2|203703.6|203553.6|203714.3|203564.3|203702|203552|21
1636550010000|2021-11-10 13:13:30|203703|203553|203689|203539|203704|203554|203688.2|203538.2|20
1636550020000|2021-11-10 13:13:40|203689.1|203539.1|203688|203538|203689.7|203539.7|203687.3|203537.3|24
1636550030000|2021-11-10 13:13:50|203688.2|203538.2|203693.4|203543.4|203694.3|203544.3|203680.6|203530.6|28
1636550040000|2021-11-10 13:14:00|203690.9|203540.9|203686.3|203536.3|203691.9|203541.9|203686.1|203536.1|26
1636550050000|2021-11-10 13:14:10|203686|203536|203688.3|203538.3|203690.2|203588.3|203636.4|203536|18
1636550060000|2021-11-10 13:14:20|203689.7|203539.7|203634.5|203584.5|203689.7|203584.5|203634.5|203532|19
1636550070000|2021-11-10 13:14:30|203630.5|203580.5|203680.5|203530.5|203682.3|203580.5|203627.6|203522.9|23
1636550080000|2021-11-10 13:14:40|203681.4|203531.4|203668.7|203518.7|203684.3|203534.3|203667.9|203517.9|30
1636550090000|2021-11-10 13:14:50|203655.1|203505.1|203640.4|203490.4|203655.1|203505.1|203638.5|203488.5|27
1636550100000|2021-11-10 13:15:00|203640.1|203490.1|203676.3|203526.3|203681.4|203572.9|203600.2|203490.1|34
1636550110000|2021-11-10 13:15:10|203676|203526|203676.5|203526.5|203678.6|203528.6|203674.9|203524.9|26
1636550120000|2021-11-10 13:15:20|203676|203526|203663.6|203513.6|203678.9|203528.9|203662.6|203512.6|26
1636550130000|2021-11-10 13:15:30|203659|203509|203645.7|203495.7|203659|203509|203645.4|203495.4|23
1636550140000|2021-11-10 13:15:40|203641.9|203491.9|203637.2|203487.2|203641.9|203491.9|203636.8|203486.8|14
1636550150000|2021-11-10 13:15:50|203637.3|203487.3|203655.4|203505.4|203658.2|203508.2|203637.3|203487.3|28
1636550160000|2021-11-10 13:16:00|203657.1|203507.1|203654|203504|203658.5|203508.5|203653.1|203503.1|24
1636550170000|2021-11-10 13:16:10|203653.9|203503.9|203655.4|203505.4|203655.8|203553.4|203603.4|203503.5|20
1636550180000|2021-11-10 13:16:20|203655.2|203505.2|203661.2|203511.2|203664.6|203514.6|203655.2|203505.2|26
1636550190000|2021-11-10 13:16:30|203661|203511|203664|203514|203666.6|203516.6|203660.9|203510.9|22
1636550200000|2021-11-10 13:16:40|203663.9|203513.9|203670.7|203520.7|203670.7|203520.7|203659.5|203509.5|24
1636550210000|2021-11-10 13:16:50|203668.9|203518.9|203681.1|203531.1|203686.5|203536.5|203666.2|203516.2|21
1636550220000|2021-11-10 13:17:00|203679.5|203529.5|203658.5|203508.5|203684.7|203534.7|203652.6|203502.6|27
1636550230000|2021-11-10 13:17:10|203656.5|203506.5|203656.7|203506.7|203658.3|203508.3|203655.4|203505.4|23
1636550240000|2021-11-10 13:17:20|203657|203507|203651.1|203501.1|203661.3|203511.3|203650.6|203500.6|24
1636550250000|2021-11-10 13:17:30|203651.9|203501.9|203644.5|203494.5|203651.9|203501.9|203643.2|203493.2|17
1636550260000|2021-11-10 13:17:40|203644.7|203494.7|203644.7|203494.7|203647.4|203497.4|203643.3|203493.3|27
1636550270000|2021-11-10 13:17:50|203646.1|203496.1|203648.5|203498.5|203648.6|203498.6|203642.6|203492.6|14
1636550280000|2021-11-10 13:18:00|203648.2|203498.2|203652.1|203502.1|203652.8|203502.8|203648.2|203498.2|17
1636550290000|2021-11-10 13:18:10|203652.4|203502.4|203685|203535|203685|203535|203652.4|203502.4|29
1636550300000|2021-11-10 13:18:20|203686|203536|203685.9|203535.9|203687|203537|203684.4|203534.4|25
1636550310000|2021-11-10 13:18:30|203686.4|203536.4|203684.8|203534.8|203686.4|203536.4|203682.8|203532.8|23
1636550320000|2021-11-10 13:18:40|203685.2|203535.2|203687.7|203537.7|203687.7|203537.7|203678.1|203528.1|23
1636550330000|2021-11-10 13:18:50|203686.3|203536.3|203651.8|203501.8|203688|203538|203651.8|203501.8|21
1636550340000|2021-11-10 13:19:00|203650.7|203500.7|203655.6|203505.6|203655.6|203505.6|203646|203496|28
1636550350000|2021-11-10 13:19:10|203655.9|203505.9|203604.1|203454.1|203655.9|203505.9|203603.7|203453.7|30
1636550360000|2021-11-10 13:19:20|203604.8|203454.8|203606.6|203456.6|203609.2|203459.2|203601.8|203451.8|30
1636550370000|2021-11-10 13:19:30|203620.6|203470.6|203627|203477|203627|203477|203603.1|203453.1|30
1636550380000|2021-11-10 13:19:40|203617.2|203467.2|203608.7|203458.7|203618.8|203468.8|203606.1|203456.1|32
1636550390000|2021-11-10 13:19:50|203609.3|203459.3|203607.1|203457.1|203612.2|203462.2|203605.2|203455.2|27
1636550400000|2021-11-10 13:20:00|203607.5|203457.5|203622.5|203472.5|203625.2|203475.2|203578.7|203428.7|36
1636550410000|2021-11-10 13:20:10|203618.4|203468.4|203623.3|203473.3|203625.3|203475.3|203614.5|203464.5|29
1636550420000|2021-11-10 13:20:20|203620.4|203470.4|203613.7|203463.7|203624.7|203474.7|203612.2|203462.2|26
1636550430000|2021-11-10 13:20:30|203611.3|203461.3|203582.5|203432.5|203614.2|203464.2|203582.5|203432.5|28
1636550440000|2021-11-10 13:20:40|203584.1|203434.1|203585.3|203435.3|203586.1|203436.1|203581.6|203431.6|12
1636550450000|2021-11-10 13:20:50|203585.2|203435.2|203521.5|203371.5|203585.2|203435.2|203518.3|203368.3|36
1636550460000|2021-11-10 13:21:00|203520.1|203370.1|203529.3|203379.3|203529.3|203379.3|203520.1|203370.1|34
1636550470000|2021-11-10 13:21:10|203532.6|203382.6|203519.8|203369.8|203540.8|203390.8|203519|203369|27
1636550480000|2021-11-10 13:21:20|203521.9|203371.9|203530.6|203380.6|203532.6|203382.6|203521.9|203371.9|23
1636550490000|2021-11-10 13:21:30|203531.2|203381.2|203509.3|203359.3|203531.2|203381.2|203504|203354|28
1636550500000|2021-11-10 13:21:40|203511.6|203361.6|203500.8|203350.8|203511.6|203361.6|203499.1|203349.1|23
1636550510000|2021-11-10 13:21:50|203501.3|203351.3|203506.7|203356.7|203506.7|203356.7|203501.1|203351.1|27
1636550520000|2021-11-10 13:22:00|203506.9|203356.9|203498.7|203348.7|203506.9|203356.9|203498.7|203348.7|23
1636550530000|2021-11-10 13:22:10|203497.4|203347.4|203495|203345|203509.3|203359.3|203490.2|203340.2|33
1636550540000|2021-11-10 13:22:20|203496.2|203346.2|203503.3|203353.3|203504.9|203354.9|203494.8|203344.8|27
1636550550000|2021-11-10 13:22:30|203503.4|203353.4|203566|203416|203567.7|203417.7|203503.4|203353.4|34
1636550560000|2021-11-10 13:22:40|203566.2|203416.2|203584.6|203434.6|203586.5|203436.5|203562.7|203412.7|35
1636550570000|2021-11-10 13:22:50|203585.5|203435.5|203584.7|203434.7|203587.3|203437.3|203582.8|203432.8|24
1636550580000|2021-11-10 13:23:00|203586.2|203436.2|203593.5|203443.5|203598.2|203448.2|203585.8|203435.8|27
1636550590000|2021-11-10 13:23:10|203594.6|203444.6|203619.3|203469.3|203619.5|203469.5|203594.2|203444.2|23
1636550600000|2021-11-10 13:23:20|203619.4|203469.4|203617.6|203467.6|203619.4|203469.4|203613.8|203463.8|18
1636550610000|2021-11-10 13:23:30|203617.1|203467.1|203605.8|203455.8|203619|203469|203605.1|203455.1|23
1636550620000|2021-11-10 13:23:40|203605.3|203455.3|203600.3|203450.3|203606.1|203456.1|203598.1|203448.1|25
1636550630000|2021-11-10 13:23:50|203600.5|203450.5|203607.1|203457.1|203607.1|203457.1|203600.4|203450.4|16
1636550640000|2021-11-10 13:24:00|203606.4|203456.4|203604.6|203454.6|203610.2|203460.2|203586.5|203436.5|27
1636550650000|2021-11-10 13:24:10|203603.7|203453.7|203613.1|203463.1|203616.9|203466.9|203603.7|203453.7|16
1636550660000|2021-11-10 13:24:20|203613.8|203463.8|203614.1|203464.1|203636.7|203486.7|203613.8|203463.8|38
1636550670000|2021-11-10 13:24:30|203614.2|203464.2|203615.8|203465.8|203616.5|203466.5|203613.8|203463.8|25
1636550680000|2021-11-10 13:24:40|203615.6|203465.6|203613.4|203463.4|203615.6|203465.6|203612.6|203462.6|17
1636550690000|2021-11-10 13:24:50|203613.3|203463.3|203638.9|203488.9|203641.4|203491.4|203613.3|203463.3|31
1636550700000|2021-11-10 13:25:00|203636.2|203486.2|203635.4|203485.4|203640.7|203490.7|203634.8|203484.8|33
1636550710000|2021-11-10 13:25:10|203635.3|203485.3|203585.6|203435.6|203635.4|203485.4|203585.6|203435.6|20
1636550720000|2021-11-10 13:25:20|203585.9|203435.9|203599|203449|203599.3|203449.3|203578.2|203428.2|32
1636550730000|2021-11-10 13:25:30|203599.6|203449.6|203578.4|203428.4|203599.6|203449.6|203578.4|203428.4|14
1636550740000|2021-11-10 13:25:40|203582.2|203432.2|203593.4|203443.4|203593.8|203443.8|203580.2|203430.2|25
1636550750000|2021-11-10 13:25:50|203595.9|203445.9|203613.4|203463.4|203621.9|203471.9|203595.9|203445.9|27
1636550760000|2021-11-10 13:26:00|203613.2|203463.2|203610.6|203460.6|203613.5|203463.5|203608.4|203458.4|18
1636550770000|2021-11-10 13:26:10|203612.5|203462.5|203608.9|203458.9|203612.7|203462.7|203608.9|203458.9|12
1636550780000|2021-11-10 13:26:20|203608.8|203458.8|203612.5|203462.5|203613.7|203463.7|203607.8|203457.8|13
1636550790000|2021-11-10 13:26:30|203612.4|203462.4|203611.4|203461.4|203614.3|203464.3|203609.3|203459.3|15
1636550800000|2021-11-10 13:26:40|203611|203461|203608.5|203458.5|203611|203461|203604.8|203454.8|16
1636550810000|2021-11-10 13:26:50|203609.3|203459.3|203609|203459|203611.1|203461.1|203607.9|203457.9|9
1636550820000|2021-11-10 13:27:00|203609.2|203459.2|203609.2|203459.2|203611.4|203461.4|203607.4|203457.4|11
1636550830000|2021-11-10 13:27:10|203609.8|203459.8|203567.6|203417.6|203609.8|203459.8|203565.7|203415.7|23
1636550840000|2021-11-10 13:27:20|203569.1|203419.1|203572.3|203422.3|203572.3|203422.3|203567.4|203417.4|22
1636550850000|2021-11-10 13:27:30|203569.6|203419.6|203575|203425|203575|203425|203568.3|203418.3|22
1636550860000|2021-11-10 13:27:40|203574.7|203424.7|203580.5|203430.5|203580.5|203430.5|203573.6|203423.6|18
1636550870000|2021-11-10 13:27:50|203580.3|203430.3|203551.6|203401.6|203580.3|203430.3|203551.3|203401.3|17
1636550880000|2021-11-10 13:28:00|203550.5|203400.5|203557.8|203407.8|203565.6|203415.6|203550.5|203400.5|22
1636550890000|2021-11-10 13:28:10|203558.4|203408.4|203559|203409|203566.5|203416.5|203550.9|203400.9|27
1636550900000|2021-11-10 13:28:20|203561.2|203411.2|203561.5|203411.5|203566.9|203416.9|203555.3|203405.3|22
1636550910000|2021-11-10 13:28:30|203562.2|203412.2|203563.8|203413.8|203565.2|203415.2|203556.3|203406.3|27
1636550920000|2021-11-10 13:28:40|203564.3|203414.3|203558.4|203408.4|203565.7|203415.7|203557.6|203407.6|24
1636550930000|2021-11-10 13:28:50|203557.6|203407.6|203571|203421|203571|203421|203555.3|203405.3|21
1636550940000|2021-11-10 13:29:00|203566.8|203416.8|203570.6|203420.6|203570.6|203420.6|203561.5|203411.5|18
1636550950000|2021-11-10 13:29:10|203568.9|203418.9|203574.5|203424.5|203576.1|203426.1|203568.7|203418.7|13
1636550960000|2021-11-10 13:29:20|203575|203425|203575.4|203425.4|203580.6|203430.6|203572.9|203422.9|17
1636550970000|2021-11-10 13:29:30|203576|203426|203573.5|203423.5|203578.4|203428.4|203573.2|203423.2|25
1636550980000|2021-11-10 13:29:40|203573.7|203423.7|203571.8|203421.8|203587.7|203437.7|203571.4|203421.4|30
1636550990000|2021-11-10 13:29:50|203593.6|203443.6|203580|203430|203596.5|203446.5|203573.4|203423.4|30
1636551000000|2021-11-10 13:30:00|203580.5|203430.5|203861|203711|203925.7|203731.4|203579.7|203429.7|36
1636551010000|2021-11-10 13:30:10|203868.4|203718.4|204002.7|203852.7|204070.1|203920.1|203805.6|203655.6|40
1636551020000|2021-11-10 13:30:20|203984.5|203834.5|204053.7|203903.7|204071.9|203921.9|203897.5|203747.5|40
1636551030000|2021-11-10 13:30:30|204002.5|203852.5|203948.3|203798.3|204021.2|203871.2|203946.5|203796.5|37
1636551040000|2021-11-10 13:30:40|203959.3|203809.3|203997.9|203847.9|204020.8|203870.8|203903.2|203753.2|39
1636551050000|2021-11-10 13:30:50|203991.6|203841.6|204057.6|203907.6|204066.4|203916.4|203978.2|203828.2|40
1636551060000|2021-11-10 13:31:00|204054.8|203904.8|204127.3|203977.3|204151|204001|204054.8|203904.8|40
1636551070000|2021-11-10 13:31:10|204128.2|203978.2|204119.8|203969.8|204135|203985|204119.6|203969.6|40
1636551080000|2021-11-10 13:31:20|204124.8|203974.8|204244.6|204094.6|204256.9|204106.9|204124.8|203974.8|39
1636551090000|2021-11-10 13:31:30|204242.1|204092.1|204253.4|204103.4|204280.2|204130.2|204242|204092|40
1636551100000|2021-11-10 13:31:40|204253.8|204103.8|204254.8|204104.8|204296.6|204146.6|204253.7|204103.7|38
1636551110000|2021-11-10 13:31:50|204255.6|204105.6|204188.4|204038.4|204255.6|204105.6|204169.5|204019.5|40
1636551120000|2021-11-10 13:32:00|204188.7|204038.7|204175.6|204025.6|204210|204060|204175.6|204025.6|36
1636551130000|2021-11-10 13:32:10|204183.2|204033.2|204074.4|203924.4|204183.2|204033.2|204066.3|203916.3|35
1636551140000|2021-11-10 13:32:20|204075.2|203925.2|204042.9|203892.9|204109.5|203959.5|204024.8|203874.8|39
1636551150000|2021-11-10 13:32:30|204057.8|203907.8|204001.6|203851.6|204057.8|203907.8|203987.9|203837.9|39
1636551160000|2021-11-10 13:32:40|204002|203852|203982|203832|204003|203853|203981|203831|34
1636551170000|2021-11-10 13:32:50|203980.5|203830.5|203990.6|203840.6|204006.2|203856.2|203980.5|203830.5|33
1636551180000|2021-11-10 13:33:00|203989.8|203839.8|204114.3|203964.3|204114.3|203964.3|203989.8|203839.8|35
1636551190000|2021-11-10 13:33:10|204116.6|203966.6|204130.1|203980.1|204138.8|203988.8|204098.9|203948.9|38
1636551200000|2021-11-10 13:33:20|204144.6|203994.6|204085.2|203935.2|204144.6|203994.6|204085.2|203935.2|34
1636551210000|2021-11-10 13:33:30|204084.6|203934.6|203966.2|203816.2|204088|203938|203963.3|203813.3|39
1636551220000|2021-11-10 13:33:40|203966.1|203816.1|203879.4|203729.4|203966.1|203816.1|203871.9|203721.9|40
1636551230000|2021-11-10 13:33:50|203877.3|203727.3|203836.4|203686.4|203879.4|203729.4|203831.4|203681.4|39
1636551240000|2021-11-10 13:34:00|203833.2|203683.2|203820.7|203670.7|203834.5|203684.5|203805.1|203655.1|36
1636551250000|2021-11-10 13:34:10|203826.2|203676.2|203782.9|203632.9|203864.6|203714.6|203778.9|203628.9|38
1636551260000|2021-11-10 13:34:20|203782|203632|203852.6|203702.6|203852.6|203702.6|203737|203587|36
1636551270000|2021-11-10 13:34:30|203855.3|203705.3|203951.1|203801.1|203951.1|203801.1|203852.1|203702.1|36
1636551280000|2021-11-10 13:34:40|203952.9|203802.9|203884.5|203734.5|203954.7|203804.7|203882.1|203732.1|37
1636551290000|2021-11-10 13:34:50|203883.7|203733.7|203951.7|203801.7|203953.1|203803.1|203855|203705|39
1636551300000|2021-11-10 13:35:00|203951.3|203801.3|203965.7|203815.7|203974.2|203824.2|203950|203800|37
1636551310000|2021-11-10 13:35:10|203968.6|203818.6|203967.6|203817.6|204011.5|203861.5|203962.8|203812.8|37
1636551320000|2021-11-10 13:35:20|203969.2|203819.2|203999.3|203849.3|204008.5|203858.5|203969.2|203819.2|37
1636551330000|2021-11-10 13:35:30|203998.4|203848.4|203976.5|203826.5|204026|203876|203973.9|203823.9|34
1636551340000|2021-11-10 13:35:40|203976.2|203826.2|203957.9|203807.9|203988.2|203838.2|203954.9|203804.9|39
1636551350000|2021-11-10 13:35:50|203957.8|203807.8|204013.4|203863.4|204019.2|203869.2|203957.8|203807.8|36
1636551360000|2021-11-10 13:36:00|204014.8|203864.8|203952.4|203802.4|204021.2|203871.2|203952.4|203802.4|37
1636551370000|2021-11-10 13:36:10|203953|203803|203996.5|203846.5|204017.7|203867.7|203948.4|203798.4|36
1636551380000|2021-11-10 13:36:20|204001|203851|204033.5|203883.5|204036|203886|203998.6|203848.6|29
1636551390000|2021-11-10 13:36:30|204038.3|203888.3|204055.9|203905.9|204071.5|203921.5|204023.4|203873.4|35
1636551400000|2021-11-10 13:36:40|204062.7|203912.7|204042.6|203892.6|204067.5|203917.5|204036.8|203886.8|35
1636551410000|2021-11-10 13:36:50|204042.4|203892.4|204159.1|204009.1|204159.1|204009.1|204034.2|203884.2|36
1636551420000|2021-11-10 13:37:00|204160.4|204010.4|204159.9|204009.9|204160.7|204010.7|204119.7|203969.7|40
1636551430000|2021-11-10 13:37:10|204173.5|204023.5|204161.2|204011.2|204173.5|204023.5|204127.4|203977.4|38
1636551440000|2021-11-10 13:37:20|204159.9|204009.9|204151.5|204001.5|204189.6|204039.6|204140|203990|38
1636551450000|2021-11-10 13:37:30|204150.1|204000.1|204243.8|204093.8|204244.3|204094.3|204150.1|204000.1|37
1636551460000|2021-11-10 13:37:40|204246.7|204096.7|204198.1|204048.1|204258.1|204108.1|204194.6|204044.6|35
1636551470000|2021-11-10 13:37:50|204203.1|204053.1|204212.9|204062.9|204215.2|204065.2|204184.2|204034.2|40
1636551480000|2021-11-10 13:38:00|204204.1|204054.1|204210.8|204060.8|204214.5|204064.5|204203.6|204053.6|33
1636551490000|2021-11-10 13:38:10|204210.4|204060.4|204209|204059|204211.8|204061.8|204190.6|204040.6|36
1636551500000|2021-11-10 13:38:20|204207.6|204057.6|204219.4|204069.4|204236.5|204086.5|204201.7|204051.7|34
1636551510000|2021-11-10 13:38:30|204227.9|204077.9|204266.7|204116.7|204266.7|204116.7|204221.4|204071.4|38
1636551520000|2021-11-10 13:38:40|204269.9|204119.9|204301.4|204151.4|204304.8|204154.8|204259.4|204109.4|36
1636551530000|2021-11-10 13:38:50|204299.1|204149.1|204365.9|204215.9|204368.8|204218.8|204298.7|204148.7|32
1636551540000|2021-11-10 13:39:00|204367.6|204217.6|204418.3|204268.3|204463.9|204313.9|204364.8|204214.8|38
1636551550000|2021-11-10 13:39:10|204414.5|204264.5|204374.2|204224.2|204416.4|204266.4|204363.3|204213.3|36
1636551560000|2021-11-10 13:39:20|204372.9|204222.9|204428.1|204278.1|204432.6|204282.6|204317.6|204167.6|39
1636551570000|2021-11-10 13:39:30|204448.6|204298.6|204496.1|204346.1|204499.7|204349.7|204442|204292|36
1636551580000|2021-11-10 13:39:40|204510.2|204360.2|204495|204345|204510.9|204360.9|204489|204339|36
1636551590000|2021-11-10 13:39:50|204501.2|204351.2|204489.2|204339.2|204527.5|204377.5|204483|204333|35
1636551600000|2021-11-10 13:40:00|204504.8|204354.8|204483|204333|204552|204402|204482.3|204332.3|40
1636551610000|2021-11-10 13:40:10|204488.8|204338.8|204516.4|204366.4|204516.4|204366.4|204453.5|204303.5|40
1636551620000|2021-11-10 13:40:20|204512.1|204362.1|204519.3|204369.3|204519.3|204369.3|204477.9|204327.9|37
1636551630000|2021-11-10 13:40:30|204514.2|204364.2|204532.4|204382.4|204548.3|204398.3|204497.6|204347.6|34
1636551640000|2021-11-10 13:40:40|204519.8|204369.8|204575.6|204425.6|204591|204441|204503.3|204353.3|37
1636551650000|2021-11-10 13:40:50|204574.7|204424.7|204560.9|204410.9|204588.8|204438.8|204560.9|204410.9|34
1636551660000|2021-11-10 13:41:00|204529.9|204379.9|204566.8|204416.8|204576.7|204426.7|204529.9|204379.9|37
1636551670000|2021-11-10 13:41:10|204566.9|204416.9|204449.2|204299.2|204566.9|204416.9|204449.2|204299.2|39
1636551680000|2021-11-10 13:41:20|204448.1|204298.1|204451.9|204301.9|204464.3|204314.3|204443.3|204293.3|37
1636551690000|2021-11-10 13:41:30|204449.2|204299.2|204378.7|204228.7|204451.8|204301.8|204367.7|204217.7|38
1636551700000|2021-11-10 13:41:40|204379.3|204229.3|204354.7|204204.7|204381.7|204231.7|204318.8|204168.8|37
1636551710000|2021-11-10 13:41:50|204371.3|204221.3|204440|204290|204440|204290|204361.4|204211.4|38
1636551720000|2021-11-10 13:42:00|204435.2|204285.2|204503|204353|204503.9|204353.9|204422.1|204272.1|35
1636551730000|2021-11-10 13:42:10|204533.8|204383.8|204559.5|204409.5|204571.6|204421.6|204517|204367|39
1636551740000|2021-11-10 13:42:20|204558.9|204408.9|204542.5|204392.5|204580.4|204430.4|204530.3|204380.3|36
1636551750000|2021-11-10 13:42:30|204541.4|204391.4|204530.3|204380.3|204542|204392|204527.1|204377.1|36
1636551760000|2021-11-10 13:42:40|204530.7|204380.7|204453.7|204303.7|204530.7|204380.7|204449.1|204299.1|33
1636551770000|2021-11-10 13:42:50|204451.3|204301.3|204380.7|204230.7|204454.8|204304.8|204377.7|204227.7|37
1636551780000|2021-11-10 13:43:00|204384.4|204234.4|204335.8|204185.8|204403|204253|204335.8|204185.8|37
1636551790000|2021-11-10 13:43:10|204338.1|204188.1|204336.5|204186.5|204366|204216|204335.4|204185.4|33
1636551800000|2021-11-10 13:43:20|204330|204180|204294.8|204144.8|204330.4|204180.4|204293.5|204143.5|37
1636551810000|2021-11-10 13:43:30|204292.2|204142.2|204282.4|204132.4|204295.8|204145.8|204280.5|204130.5|30
1636551820000|2021-11-10 13:43:40|204279.1|204129.1|204302.4|204152.4|204303.8|204153.8|204270.8|204120.8|35
1636551830000|2021-11-10 13:43:50|204287.9|204137.9|204287.9|204137.9|204309.7|204159.7|204278.1|204128.1|35
1636551840000|2021-11-10 13:44:00|204299.9|204149.9|204234|204084|204303.1|204153.1|204234|204084|39
1636551850000|2021-11-10 13:44:10|204248.6|204098.6|204248.9|204098.9|204258|204108|204246.1|204096.1|33
1636551860000|2021-11-10 13:44:20|204248.7|204098.7|204249.5|204099.5|204251|204101|204241.9|204091.9|32
1636551870000|2021-11-10 13:44:30|204249.2|204099.2|204205.5|204055.5|204250.2|204100.2|204186.6|204036.6|30
1636551880000|2021-11-10 13:44:40|204206.1|204056.1|204195.2|204045.2|204243.6|204093.6|204189|204039|37
1636551890000|2021-11-10 13:44:50|204194.9|204044.9|204213.8|204063.8|204216.1|204066.1|204183.1|204033.1|39
1636551900000|2021-11-10 13:45:00|204215.6|204065.6|204352.5|204202.5|204364.1|204214.1|204215.6|204065.6|40
1636551910000|2021-11-10 13:45:10|204352.4|204202.4|204380.5|204230.5|204403.3|204253.3|204352.4|204202.4|34
1636551920000|2021-11-10 13:45:20|204374.2|204224.2|204444.6|204294.6|204447|204297|204374.2|204224.2|40
1636551930000|2021-11-10 13:45:30|204446|204296|204425.8|204275.8|204452.3|204302.3|204425.8|204275.8|39
1636551940000|2021-11-10 13:45:40|204426.7|204276.7|204388|204238|204432.6|204282.6|204388|204238|36
1636551950000|2021-11-10 13:45:50|204392.7|204242.7|204368.1|204218.1|204393.3|204243.3|204363.4|204213.4|31
1636551960000|2021-11-10 13:46:00|204368.4|204218.4|204353.7|204203.7|204394.5|204244.5|204353.7|204203.7|38
1636551970000|2021-11-10 13:46:10|204354.6|204204.6|204361.5|204211.5|204361.5|204211.5|204317.9|204167.9|34
1636551980000|2021-11-10 13:46:20|204363.4|204213.4|204364.7|204214.7|204387.2|204237.2|204363.4|204213.4|36
1636551990000|2021-11-10 13:46:30|204368|204218|204352.4|204202.4|204381.5|204231.5|204308.8|204158.8|39
1636552000000|2021-11-10 13:46:40|204349.9|204199.9|204351|204201|204360.1|204210.1|204347.7|204197.7|33
1636552010000|2021-11-10 13:46:50|204359.7|204209.7|204368.6|204218.6|204375.4|204225.4|204359.7|204209.7|38
1636552020000|2021-11-10 13:47:00|204368.2|204218.2|204386.7|204236.7|204390.8|204240.8|204368.2|204218.2|36
1636552030000|2021-11-10 13:47:10|204386.6|204236.6|204442.5|204292.5|204444|204294|204385|204235|34
1636552040000|2021-11-10 13:47:20|204446.1|204296.1|204381.9|204231.9|204450.2|204300.2|204381.9|204231.9|32
1636552050000|2021-11-10 13:47:30|204383.7|204233.7|204373.7|204223.7|204385.6|204235.6|204354.7|204204.7|30
1636552060000|2021-11-10 13:47:40|204373.3|204223.3|204337.5|204187.5|204379.7|204266|204316|204185.6|34
1636552070000|2021-11-10 13:47:50|204336.4|204186.4|204339|204189|204344.6|204194.6|204317.1|204167.1|36
1636552080000|2021-11-10 13:48:00|204328.8|204178.8|204306|204156|204331.3|204181.3|204288.7|204138.7|36
1636552090000|2021-11-10 13:48:10|204306.3|204156.3|204303|204153|204306.5|204156.5|204291.2|204141.2|32
1636552100000|2021-11-10 13:48:20|204305.6|204155.6|204295.7|204145.7|204305.6|204155.6|204285.3|204135.3|33
1636552110000|2021-11-10 13:48:30|204295.9|204145.9|204217.8|204067.8|204295.9|204145.9|204217.8|204067.8|39
1636552120000|2021-11-10 13:48:40|204218.1|204068.1|204228.3|204078.3|204233.5|204083.5|204208.9|204058.9|32
1636552130000|2021-11-10 13:48:50|204230.5|204080.5|204230.6|204080.6|204234.8|204084.8|204225.8|204075.8|28
1636552140000|2021-11-10 13:49:00|204230.4|204080.4|204240.9|204090.9|204252.8|204102.8|204227.3|204077.3|31
1636552150000|2021-11-10 13:49:10|204242.4|204092.4|204159.1|204009.1|204242.7|204092.7|204159.1|204009.1|37
1636552160000|2021-11-10 13:49:20|204163.5|204013.5|204019.3|203869.3|204163.5|204013.5|204011.6|203861.6|35
1636552170000|2021-11-10 13:49:30|204014.6|203864.6|203996.6|203846.6|204021.8|203871.8|203981.8|203831.8|34
1636552180000|2021-11-10 13:49:40|203995.5|203845.5|203980.2|203830.2|203996.7|203846.7|203937.9|203787.9|38
1636552190000|2021-11-10 13:49:50|203980.3|203830.3|204024.9|203874.9|204026.6|203876.6|203972.7|203822.7|32
1636552200000|2021-11-10 13:50:00|204025.1|203875.1|204010.8|203860.8|204027|203877|203988.1|203838.1|37
1636552210000|2021-11-10 13:50:10|203996.2|203846.2|204020.3|203870.3|204025.2|203875.2|203996.2|203846.2|32
1636552220000|2021-11-10 13:50:20|204018.4|203868.4|204003.2|203853.2|204023.8|203873.8|203996.8|203846.8|33
1636552230000|2021-11-10 13:50:30|203982.3|203832.3|203919.8|203769.8|203990.2|203840.2|203913.1|203763.1|38
1636552240000|2021-11-10 13:50:40|203945.3|203795.3|203883.3|203733.3|203968.3|203818.3|203883.3|203733.3|39
1636552250000|2021-11-10 13:50:50|203882|203732|203888.8|203738.8|203898.2|203748.2|203851.7|203701.7|37
1636552260000|2021-11-10 13:51:00|203897.1|203747.1|203897.6|203747.6|203917.3|203767.3|203892.5|203742.5|35
1636552270000|2021-11-10 13:51:10|203898|203748|203944.5|203794.5|203944.5|203794.5|203897.8|203747.8|37
1636552280000|2021-11-10 13:51:20|203947.4|203797.4|203956.8|203806.8|203984.3|203834.3|203943.2|203793.2|33
1636552290000|2021-11-10 13:51:30|203955.6|203805.6|203993.7|203843.7|203995.4|203845.4|203951|203801|39
1636552300000|2021-11-10 13:51:40|203995.9|203845.9|204011.4|203861.4|204022.4|203872.4|203995.9|203845.9|33
1636552310000|2021-11-10 13:51:50|203999.4|203849.4|204006|203856|204006.7|203856.7|203999.4|203849.4|31
1636552320000|2021-11-10 13:52:00|204006.1|203856.1|203998.6|203848.6|204019.8|203869.8|203998.6|203848.6|28
1636552330000|2021-11-10 13:52:10|203996.4|203846.4|203986.8|203836.8|203996.4|203846.4|203969.2|203819.2|38
1636552340000|2021-11-10 13:52:20|203978.5|203828.5|203953.8|203803.8|203978.5|203828.5|203937.4|203787.4|34
1636552350000|2021-11-10 13:52:30|203951|203801|203966.5|203816.5|203982.4|203832.4|203943.5|203793.5|39
1636552360000|2021-11-10 13:52:40|203967.1|203817.1|203944.8|203794.8|203972.7|203822.7|203944.8|203794.8|36
1636552370000|2021-11-10 13:52:50|203948.9|203798.9|203951.8|203801.8|203955.1|203805.1|203944.3|203794.3|34
1636552380000|2021-11-10 13:53:00|203952|203802|203941.4|203791.4|203953.1|203803.1|203939.9|203789.9|33
1636552390000|2021-11-10 13:53:10|203935.7|203785.7|203908.4|203758.4|203936.2|203786.2|203908.4|203758.4|35
1636552400000|2021-11-10 13:53:20|203910.1|203760.1|203910.1|203760.1|203911.9|203761.9|203909|203759|29
1636552410000|2021-11-10 13:53:30|203909|203759|203911.5|203761.5|203915.3|203765.3|203907.8|203757.8|32
1636552420000|2021-11-10 13:53:40|203912.9|203762.9|203915.5|203765.5|203917.2|203767.2|203910.7|203760.7|27
1636552430000|2021-11-10 13:53:50|203912.4|203762.4|203968.8|203818.8|203968.8|203818.8|203908.1|203758.1|30
1636552440000|2021-11-10 13:54:00|203972.4|203822.4|204034.7|203884.7|204065.4|203915.4|203967.4|203817.4|37
1636552450000|2021-11-10 13:54:10|204036.1|203886.1|204034.8|203884.8|204037|203887|204029.9|203879.9|34
1636552460000|2021-11-10 13:54:20|204036.6|203886.6|204021.5|203871.5|204036.6|203886.6|204014.5|203864.5|32
1636552470000|2021-11-10 13:54:30|204021.3|203871.3|204038.9|203888.9|204038.9|203888.9|204012.7|203862.7|32
1636552480000|2021-11-10 13:54:40|204038.1|203888.1|204022.5|203872.5|204044.2|203894.2|203994.1|203844.1|33
1636552490000|2021-11-10 13:54:50|204027.9|203877.9|204039.8|203889.8|204044.2|203894.2|204018.9|203868.9|35
1636552500000|2021-11-10 13:55:00|204046|203896|203994.1|203844.1|204046|203896|203993.7|203843.7|38
1636552510000|2021-11-10 13:55:10|203991.4|203841.4|203995.2|203845.2|203997|203847|203988.4|203838.4|32
1636552520000|2021-11-10 13:55:20|203995.5|203845.5|203994.4|203844.4|203996.3|203846.3|203991.9|203841.9|26
1636552530000|2021-11-10 13:55:30|203994.6|203844.6|203994.4|203844.4|204006.2|203856.2|203993.4|203843.4|36
1636552540000|2021-11-10 13:55:40|203994|203844|203933.6|203783.6|203994|203873.4|203923.4|203780.6|30
1636552550000|2021-11-10 13:55:50|203937.5|203787.5|203937.3|203787.3|203941|203791|203929.5|203779.5|37
1636552560000|2021-11-10 13:56:00|203938.9|203788.9|203908|203758|203948.5|203798.5|203908|203758|37
1636552570000|2021-11-10 13:56:10|203908.2|203758.2|203926.7|203776.7|203948|203798|203908.2|203758.2|37
1636552580000|2021-11-10 13:56:20|203925.4|203775.4|203961.4|203811.4|203962.8|203812.8|203925.4|203775.4|31
1636552590000|2021-11-10 13:56:30|203961.6|203811.6|203952|203802|203962.5|203812.5|203950.1|203800.1|22
1636552600000|2021-11-10 13:56:40|203950.5|203800.5|203928.1|203778.1|203955.4|203805.4|203925.7|203775.7|31
1636552610000|2021-11-10 13:56:50|203929.5|203779.5|203898.4|203748.4|203934.6|203784.6|203894.3|203744.3|36
1636552620000|2021-11-10 13:57:00|203898.1|203748.1|203859.7|203709.7|203898.1|203748.1|203858.9|203708.9|34
1636552630000|2021-11-10 13:57:10|203864.1|203714.1|203857.4|203707.4|203868.5|203718.5|203855.2|203705.2|29
1636552640000|2021-11-10 13:57:20|203858.1|203708.1|203842.5|203692.5|203859.3|203709.3|203836.7|203686.7|29
1636552650000|2021-11-10 13:57:30|203842.2|203692.2|203836.4|203686.4|203842.9|203692.9|203834.3|203684.3|22
1636552660000|2021-11-10 13:57:40|203836.6|203686.6|203830.6|203680.6|203836.6|203686.6|203830.6|203680.6|27
1636552670000|2021-11-10 13:57:50|203833.2|203683.2|203836.6|203686.6|203839.1|203689.1|203833.2|203683.2|22
1636552680000|2021-11-10 13:58:00|203837.7|203687.7|203835.6|203685.6|203839.8|203689.8|203834|203684|27
1636552690000|2021-11-10 13:58:10|203836.1|203686.1|203835.8|203685.8|203837.1|203687.1|203825.7|203675.7|29
1636552700000|2021-11-10 13:58:20|203837.1|203687.1|203835.5|203685.5|203837.6|203687.6|203832.6|203682.6|30
1636552710000|2021-11-10 13:58:30|203835.9|203685.9|203874|203724|203880.3|203730.3|203834.6|203684.6|30
1636552720000|2021-11-10 13:58:40|203874.1|203724.1|203893|203743|203906.9|203756.9|203874.1|203724.1|39
1636552730000|2021-11-10 13:58:50|203897.9|203747.9|203892.9|203742.9|203898.1|203748.1|203890.2|203740.2|36
1636552740000|2021-11-10 13:59:00|203893.3|203743.3|203853.2|203703.2|203902.2|203752.2|203847.3|203697.3|37
1636552750000|2021-11-10 13:59:10|203856.3|203706.3|203866.5|203716.5|203866.5|203716.5|203854|203704|25
1636552760000|2021-11-10 13:59:20|203867.6|203717.6|203882.7|203732.7|203893.2|203743.2|203867.6|203717.6|32
1636552770000|2021-11-10 13:59:30|203885.2|203735.2|203902.3|203752.3|203907.5|203757.5|203885.2|203735.2|29
1636552780000|2021-11-10 13:59:40|203897.4|203747.4|203858.5|203708.5|203900|203750|203858.2|203708.2|31
1636552790000|2021-11-10 13:59:50|203862.1|203712.1|203850.3|203700.3|203869.4|203719.4|203850.1|203700.1|33
1636552800000|2021-11-10 14:00:00|203852.5|203702.5|203769|203619|203855.8|203705.8|203766.2|203616.2|37
1636552810000|2021-11-10 14:00:10|203764.4|203614.4|203743.9|203593.9|203771.5|203621.5|203740.8|203590.8|36
1636552820000|2021-11-10 14:00:20|203749.3|203599.3|203753.8|203603.8|203796.3|203646.3|203747.9|203597.9|33
1636552830000|2021-11-10 14:00:30|203738.4|203588.4|203788|203638|203795.9|203645.9|203738.4|203588.4|37
1636552840000|2021-11-10 14:00:40|203794.2|203644.2|203786.7|203636.7|203798.1|203648.1|203785.4|203635.4|31
1636552850000|2021-11-10 14:00:50|203785.6|203635.6|203743.9|203593.9|203785.7|203635.7|203743.8|203593.8|40
1636552860000|2021-11-10 14:01:00|203743.8|203593.8|203792|203642|203792|203642|203742|203592|36
1636552870000|2021-11-10 14:01:10|203790.8|203640.8|203789.2|203639.2|203834.6|203684.6|203784|203634|38
1636552880000|2021-11-10 14:01:20|203789.4|203639.4|203791.5|203641.5|203796.1|203646.1|203785.2|203635.2|30
1636552890000|2021-11-10 14:01:30|203790.2|203640.2|203782.6|203632.6|203799.1|203649.1|203782.6|203632.6|29
1636552900000|2021-11-10 14:01:40|203784.1|203634.1|203790.9|203640.9|203793.8|203643.8|203765.3|203615.3|34
1636552910000|2021-11-10 14:01:50|203792.3|203642.3|203788|203638|203792.3|203642.3|203785.2|203635.2|23
1636552920000|2021-11-10 14:02:00|203787.8|203637.8|203781.7|203631.7|203835.7|203685.7|203781.7|203631.7|35
1636552930000|2021-11-10 14:02:10|203782.4|203632.4|203792.4|203642.4|203831.9|203681.9|203768.2|203618.2|37
1636552940000|2021-11-10 14:02:20|203799.2|203649.2|203874.2|203724.2|203876|203726|203787.5|203637.5|35
1636552950000|2021-11-10 14:02:30|203875.2|203725.2|203878.1|203728.1|203880.4|203730.4|203874.4|203724.4|28
1636552960000|2021-11-10 14:02:40|203877.8|203727.8|203869.6|203719.6|203881.9|203731.9|203858.7|203708.7|30
1636552970000|2021-11-10 14:02:50|203871.2|203721.2|203858.6|203708.6|203871.6|203721.6|203830|203680|39
1636552980000|2021-11-10 14:03:00|203858.8|203708.8|203831.5|203681.5|203860.5|203710.5|203829.8|203679.8|32
1636552990000|2021-11-10 14:03:10|203829.5|203679.5|203834.9|203684.9|203834.9|203684.9|203829.5|203679.5|24
1636553000000|2021-11-10 14:03:20|203835.9|203685.9|203832.2|203682.2|203835.9|203685.9|203831.7|203681.7|26
1636553010000|2021-11-10 14:03:30|203826.3|203676.3|203821.4|203671.4|203826.7|203676.7|203804.2|203654.2|23
1636553020000|2021-11-10 14:03:40|203824.3|203674.3|203824|203674|203829.4|203679.4|203819.8|203669.8|27
1636553030000|2021-11-10 14:03:50|203824.2|203674.2|203812.9|203662.9|203824.2|203674.2|203801|203651|31
1636553040000|2021-11-10 14:04:00|203813.2|203663.2|203803.1|203653.1|203819.2|203669.2|203789.2|203639.2|31
1636553050000|2021-11-10 14:04:10|203801.5|203651.5|203825.9|203675.9|203836.6|203686.6|203801.5|203651.5|35
1636553060000|2021-11-10 14:04:20|203824.1|203674.1|203822.7|203672.7|203824.6|203674.6|203819.6|203669.6|30
1636553070000|2021-11-10 14:04:30|203824.1|203674.1|203848.2|203698.2|203876.9|203726.9|203822.5|203672.5|36
1636553080000|2021-11-10 14:04:40|203849.3|203699.3|203827.3|203677.3|203849.3|203699.3|203827.3|203677.3|38
1636553090000|2021-11-10 14:04:50|203827.9|203677.9|203861.3|203711.3|203864.4|203714.4|203827.6|203677.6|32
1636553100000|2021-11-10 14:05:00|203860.7|203710.7|203837.7|203687.7|203862.3|203712.3|203834.5|203684.5|32
1636553110000|2021-11-10 14:05:10|203839|203689|203837.6|203687.6|203850.4|203700.4|203835.1|203685.1|34
1636553120000|2021-11-10 14:05:20|203837.3|203687.3|203850.4|203700.4|203852|203702|203837.3|203687.3|35
1636553130000|2021-11-10 14:05:30|203851.4|203701.4|203852.9|203702.9|203881.5|203731.5|203849.9|203699.9|33
1636553140000|2021-11-10 14:05:40|203856.7|203706.7|203860.4|203710.4|203861.7|203711.7|203849.7|203699.7|29
1636553150000|2021-11-10 14:05:50|203858.3|203708.3|203846.2|203696.2|203861.7|203711.7|203839.5|203689.5|31
1636553160000|2021-11-10 14:06:00|203841.3|203691.3|203855.8|203705.8|203856.7|203706.7|203837|203687|33
1636553170000|2021-11-10 14:06:10|203858.2|203708.2|203858.3|203708.3|203863.7|203713.7|203852.9|203702.9|38
1636553180000|2021-11-10 14:06:20|203857.9|203707.9|203870.7|203720.7|203870.7|203720.7|203857.8|203707.8|36
1636553190000|2021-11-10 14:06:30|203871|203721|203908.3|203758.3|203919.5|203769.5|203871|203721|32
1636553200000|2021-11-10 14:06:40|203907.9|203757.9|203909.3|203759.3|203913.2|203763.2|203884.9|203734.9|36
1636553210000|2021-11-10 14:06:50|203911.2|203761.2|203961.9|203811.9|203964.2|203814.2|203906.6|203756.6|37
1636553220000|2021-11-10 14:07:00|203960.6|203810.6|203940.5|203790.5|203963.7|203813.7|203937.9|203787.9|33
1636553230000|2021-11-10 14:07:10|203940.9|203790.9|204035.3|203885.3|204035.3|203885.3|203937.7|203787.7|37
1636553240000|2021-11-10 14:07:20|204054.3|203904.3|204062|203912|204063.4|203913.4|204036.9|203886.9|36
1636553250000|2021-11-10 14:07:30|204060.4|203910.4|204029.7|203879.7|204061.5|203911.5|204027|203877|36
1636553260000|2021-11-10 14:07:40|204031.4|203881.4|204072.5|203922.5|204073.3|203923.3|204029|203879|34
1636553270000|2021-11-10 14:07:50|204083.9|203933.9|204078.3|203928.3|204086.9|203936.9|204076.3|203926.3|28
1636553280000|2021-11-10 14:08:00|204076.8|203926.8|204009.7|203859.7|204076.8|203926.8|203994.8|203844.8|40
1636553290000|2021-11-10 14:08:10|204011.4|203861.4|204066.9|203916.9|204066.9|203916.9|204007.9|203857.9|32
1636553300000|2021-11-10 14:08:20|204066.5|203916.5|204043.4|203893.4|204067.4|203917.4|204037.3|203887.3|28
1636553310000|2021-11-10 14:08:30|204046|203896|204037.7|203887.7|204048.5|203898.5|204036.6|203886.6|36
1636553320000|2021-11-10 14:08:40|204039.1|203889.1|204034.5|203884.5|204043.8|203893.8|204034.5|203884.5|29
1636553330000|2021-11-10 14:08:50|204030.6|203880.6|204006.9|203856.9|204038.3|203888.3|204004.5|203854.5|25
1636553340000|2021-11-10 14:09:00|204006.2|203856.2|204034.8|203884.8|204036.5|203886.5|204003.5|203853.5|33
1636553350000|2021-11-10 14:09:10|204033|203883|204074.4|203924.4|204085|203935|204033|203883|30
1636553360000|2021-11-10 14:09:20|204069.3|203919.3|204051.8|203901.8|204071.4|203921.4|204024.2|203874.2|38
1636553370000|2021-11-10 14:09:30|204050.1|203900.1|204067.3|203917.3|204072|203922|204041.1|203891.1|27
1636553380000|2021-11-10 14:09:40|204066.7|203916.7|204103.7|203953.7|204105.1|203955.1|204064.5|203914.5|28
1636553390000|2021-11-10 14:09:50|204103.1|203953.1|204090.3|203940.3|204103.3|203953.3|204076.1|203926.1|33
1636553400000|2021-11-10 14:10:00|204091|203941|204039.5|203889.5|204093.7|203943.7|204035.7|203885.7|39
1636553410000|2021-11-10 14:10:10|204038.8|203888.8|204052.7|203902.7|204073|203923|204038.8|203888.8|38
1636553420000|2021-11-10 14:10:20|204052.5|203902.5|204057|203907|204069.9|203919.9|204050.5|203900.5|37
1636553430000|2021-11-10 14:10:30|204054|203904|204035.3|203885.3|204055.6|203905.6|204028.8|203878.8|36
1636553440000|2021-11-10 14:10:40|204028.4|203878.4|204035.8|203885.8|204037.8|203887.8|204028.4|203878.4|26
1636553450000|2021-11-10 14:10:50|204038.8|203888.8|204113.8|203963.8|204113.8|203963.8|204038.8|203888.8|30
1636553460000|2021-11-10 14:11:00|204145.2|203995.2|204128.3|203978.3|204162.7|204012.7|204111.3|203961.3|38
1636553470000|2021-11-10 14:11:10|204132.3|203982.3|204119.5|203969.5|204135.8|203985.8|204115.5|203965.5|37
1636553480000|2021-11-10 14:11:20|204122.1|203972.1|204110.6|203960.6|204129.3|203979.3|204110.6|203960.6|31
1636553490000|2021-11-10 14:11:30|204112.2|203962.2|204113.1|203963.1|204116.9|203966.9|204106.4|203956.4|35
1636553500000|2021-11-10 14:11:40|204111.5|203961.5|204130.9|203980.9|204133.4|203983.4|204109.7|203959.7|21
1636553510000|2021-11-10 14:11:50|204131.8|203981.8|204128.7|203978.7|204131.8|203981.8|204118.4|203968.4|30
1636553520000|2021-11-10 14:12:00|204128.5|203978.5|204129.8|203979.8|204131.9|203981.9|204125.4|203975.4|29
1636553530000|2021-11-10 14:12:10|204129.6|203979.6|204123.8|203973.8|204131.5|203981.5|204113.5|203963.5|30
1636553540000|2021-11-10 14:12:20|204123.3|203973.3|204117.7|203967.7|204128.5|203978.5|204104.9|203954.9|36
1636553550000|2021-11-10 14:12:30|204118.2|203968.2|204125|203975|204127.7|203977.7|204115.1|203965.1|33
1636553560000|2021-11-10 14:12:40|204123.3|203973.3|204124.4|203974.4|204127.6|203977.6|204121.9|203971.9|28
1636553570000|2021-11-10 14:12:50|204124|203974|204118.6|203968.6|204124.2|203974.2|204116.9|203966.9|28
1636553580000|2021-11-10 14:13:00|204119.7|203969.7|204170|204020|204208.4|204058.4|204119.7|203969.7|34
1636553590000|2021-11-10 14:13:10|204169.9|204019.9|204199.7|204049.7|204199.7|204049.7|204168.4|204018.4|34
1636553600000|2021-11-10 14:13:20|204198.3|204048.3|204207|204057|204208.9|204058.9|204197.7|204047.7|30
1636553610000|2021-11-10 14:13:30|204207.4|204057.4|204229|204079|204229|204079|204198|204048|34
1636553620000|2021-11-10 14:13:40|204234.2|204084.2|204260.7|204110.7|204267.6|204117.6|204232.7|204082.7|33
1636553630000|2021-11-10 14:13:50|204268.8|204118.8|204282.2|204132.2|204287.1|204137.1|204257.1|204107.1|25
1636553640000|2021-11-10 14:14:00|204283.1|204133.1|204283.8|204133.8|204285.5|204135.5|204254.3|204104.3|33
1636553650000|2021-11-10 14:14:10|204286|204136|204265.7|204115.7|204286|204136|204253.3|204103.3|33
1636553660000|2021-11-10 14:14:20|204265.5|204115.5|204251.7|204101.7|204265.5|204115.5|204251|204101|26
1636553670000|2021-11-10 14:14:30|204252|204102|204220.6|204070.6|204253.2|204103.2|204211.3|204061.3|37
1636553680000|2021-11-10 14:14:40|204219.4|204069.4|204219.3|204069.3|204233.7|204083.7|204218|204068|34
1636553690000|2021-11-10 14:14:50|204215.6|204065.6|204213.9|204063.9|204219.7|204069.7|204213.9|204063.9|17
1636553700000|2021-11-10 14:15:00|204212.6|204062.6|204184.5|204034.5|204212.6|204062.6|204178.7|204028.7|34
1636553710000|2021-11-10 14:15:10|204186.1|204036.1|204202.3|204052.3|204202.3|204052.3|204186.1|204036.1|29
1636553720000|2021-11-10 14:15:20|204201.3|204051.3|204204.7|204054.7|204214.4|204064.4|204201.3|204051.3|24
1636553730000|2021-11-10 14:15:30|204206.8|204056.8|204187.1|204037.1|204228.3|204078.3|204187.1|204037.1|31
1636553740000|2021-11-10 14:15:40|204187.4|204037.4|204162.9|204012.9|204187.4|204037.4|204159.9|204009.9|32
1636553750000|2021-11-10 14:15:50|204161.7|204011.7|204138.2|203988.2|204161.7|204011.7|204137.3|203987.3|27
1636553760000|2021-11-10 14:16:00|204138.3|203988.3|204158.4|204008.4|204162.4|204012.4|204138.3|203988.3|35
1636553770000|2021-11-10 14:16:10|204158.5|204008.5|204165.2|204015.2|204165.7|204015.7|204158.5|204008.5|29
1636553780000|2021-11-10 14:16:20|204164.8|204014.8|204147.9|203997.9|204166.3|204016.3|204145.7|203995.7|24
1636553790000|2021-11-10 14:16:30|204146.7|203996.7|204129.9|203979.9|204146.7|203996.7|204117.8|203967.8|33
1636553800000|2021-11-10 14:16:40|204129.6|203979.6|204119.6|203969.6|204129.6|203979.6|204118.5|203968.5|26
1636553810000|2021-11-10 14:16:50|204115.7|203965.7|204120|203970|204121.3|203971.3|204114.6|203964.6|34
1636553820000|2021-11-10 14:17:00|204119.8|203969.8|204132|203982|204142|203992|204119.6|203969.6|33
1636553830000|2021-11-10 14:17:10|204134|203984|204146.6|203996.6|204147.7|203997.7|204123.3|203973.3|35
1636553840000|2021-11-10 14:17:20|204145.5|203995.5|204145.7|203995.7|204147.7|203997.7|204145.2|203995.2|24
1636553850000|2021-11-10 14:17:30|204146.3|203996.3|204137.6|203987.6|204147.9|203997.9|204128.5|203978.5|27
1636553860000|2021-11-10 14:17:40|204143.9|203993.9|204139.1|203989.1|204146.6|203996.6|204135.6|203985.6|30
1636553870000|2021-11-10 14:17:50|204137.9|203987.9|204129|203979|204137.9|203987.9|204123.3|203973.3|30
1636553880000|2021-11-10 14:18:00|204129.2|203979.2|204133|203983|204133.2|203983.2|204129.1|203979.1|30
1636553890000|2021-11-10 14:18:10|204132.7|203982.7|204152.5|204002.5|204154.4|204004.4|204132.7|203982.7|32
1636553900000|2021-11-10 14:18:20|204152.6|204002.6|204152.4|204002.4|204153.7|204003.7|204150.9|204000.9|26
1636553910000|2021-11-10 14:18:30|204151.9|204001.9|204169.5|204019.5|204172.7|204022.7|204149|203999|30
1636553920000|2021-11-10 14:18:40|204171.1|204021.1|204166.3|204016.3|204171.1|204021.1|204166|204016|21
1636553930000|2021-11-10 14:18:50|204167.1|204017.1|204107.7|203957.7|204178.9|204028.9|204102|203952|36
1636553940000|2021-11-10 14:19:00|204105.9|203955.9|204087.8|203937.8|204108.2|203958.2|204087.8|203937.8|23
1636553950000|2021-11-10 14:19:10|204080.3|203930.3|204066|203916|204080.3|203930.3|204060.8|203910.8|30
1636553960000|2021-11-10 14:19:20|204065.6|203915.6|204065.4|203915.4|204069|203919|204065|203915|18
1636553970000|2021-11-10 14:19:30|204065.8|203915.8|204016.5|203866.5|204066.3|203916.3|204012.7|203862.7|18
1636553980000|2021-11-10 14:19:40|204011.2|203861.2|203989.2|203839.2|204011.2|203861.2|203988.2|203838.2|28
1636553990000|2021-11-10 14:19:50|203992.5|203842.5|203971.2|203821.2|203992.5|203842.5|203961.5|203811.5|32
1636554000000|2021-11-10 14:20:00|203972.1|203822.1|203975.1|203825.1|203975.2|203825.2|203966.5|203816.5|31
1636554010000|2021-11-10 14:20:10|203974.6|203824.6|203973.2|203823.2|203975.4|203825.4|203973|203823|28
1636554020000|2021-11-10 14:20:20|203973.4|203823.4|203960.2|203810.2|203973.4|203863.2|203913.2|203809.2|27
1636554030000|2021-11-10 14:20:30|203958.9|203808.9|203970.8|203820.8|203978.9|203828.9|203958.9|203808.9|32
1636554040000|2021-11-10 14:20:40|203971.6|203821.6|203976.5|203826.5|203982.1|203832.1|203971.2|203821.2|19
1636554050000|2021-11-10 14:20:50|203976.7|203826.7|203980.7|203830.7|203982|203832|203976.3|203826.3|21
1636554060000|2021-11-10 14:21:00|203981.2|203831.2|204025.1|203875.1|204037.9|203889.2|203935.4|203830.9|31
1636554070000|2021-11-10 14:21:10|204025|203875|204031.1|203881.1|204032|203882|204023|203873|26
1636554080000|2021-11-10 14:21:20|204030.9|203880.9|204007.7|203857.7|204031.8|203881.8|203998.8|203848.8|33
1636554090000|2021-11-10 14:21:30|204004.6|203854.6|204001.4|203851.4|204005.2|203855.2|204000.2|203850.2|35
1636554100000|2021-11-10 14:21:40|204001.2|203851.2|204020.3|203870.3|204022.3|203872.3|204000.6|203850.6|26
1636554110000|2021-11-10 14:21:50|204022|203872|204006.3|203856.3|204022|203872|203995.8|203845.8|36
1636554120000|2021-11-10 14:22:00|204003.9|203853.9|204008.4|203858.4|204011.6|203861.6|204002.2|203852.2|30
1636554130000|2021-11-10 14:22:10|204010|203860|203990.6|203840.6|204010|203860|203986.7|203836.7|31
1636554140000|2021-11-10 14:22:20|203991.1|203841.1|203997.4|203847.4|203997.4|203847.4|203989.7|203839.7|29
1636554150000|2021-11-10 14:22:30|203993.6|203843.6|204002.3|203852.3|204011.5|203861.5|203993.6|203843.6|33
1636554160000|2021-11-10 14:22:40|203998.6|203848.6|204012.7|203862.7|204014|203864|203998.3|203848.3|19
1636554170000|2021-11-10 14:22:50|204028.1|203878.1|204023.8|203873.8|204049.8|203899.8|204019.7|203869.7|37
1636554180000|2021-11-10 14:23:00|204025.7|203875.7|204024.9|203874.9|204028.5|203878.5|204020.5|203870.5|30
1636554190000|2021-11-10 14:23:10|204026.2|203876.2|204009.2|203859.2|204026.2|203876.2|204005.8|203855.8|30
1636554200000|2021-11-10 14:23:20|204006|203856|204000.1|203850.1|204011.9|203861.9|203992.1|203842.1|34
1636554210000|2021-11-10 14:23:30|203999.9|203849.9|203997.3|203847.3|204004|203854|203995.3|203845.3|31
1636554220000|2021-11-10 14:23:40|203997.7|203847.7|203984.6|203834.6|203998.5|203848.5|203978.1|203828.1|24
1636554230000|2021-11-10 14:23:50|203982.2|203832.2|203974.1|203824.1|203983|203833|203969.6|203819.6|35
1636554240000|2021-11-10 14:24:00|203973.9|203823.9|203959|203809|203974.9|203824.9|203955.5|203805.5|31
1636554250000|2021-11-10 14:24:10|203958.8|203808.8|203984.4|203834.4|203984.4|203834.4|203956.9|203806.9|25
1636554260000|2021-11-10 14:24:20|203981.4|203831.4|203963|203813|203981.4|203831.4|203959.9|203809.9|33
1636554270000|2021-11-10 14:24:30|203962.9|203812.9|203959.4|203809.4|203966|203816|203955.5|203805.5|34
1636554280000|2021-11-10 14:24:40|203960.2|203810.2|203960.2|203810.2|203965.1|203815.1|203957.5|203807.5|18
1636554290000|2021-11-10 14:24:50|203958.6|203808.6|203962.9|203812.9|203966.4|203816.4|203956.7|203806.7|22
1636554300000|2021-11-10 14:25:00|203963|203813|203988.4|203838.4|203988.4|203838.4|203962.5|203812.5|34
1636554310000|2021-11-10 14:25:10|203987.5|203837.5|203987|203837|203992.4|203842.4|203985|203835|32
1636554320000|2021-11-10 14:25:20|203987.6|203837.6|203984.9|203834.9|203994|203844|203984.3|203834.3|28
1636554330000|2021-11-10 14:25:30|203984.3|203834.3|203965.7|203815.7|203984.3|203834.3|203961|203811|30
1636554340000|2021-11-10 14:25:40|203966.7|203816.7|203976.9|203826.9|203982.5|203832.5|203966.6|203816.6|18
1636554350000|2021-11-10 14:25:50|203976.8|203826.8|203982.2|203832.2|203986|203836|203976.8|203826.8|29
1636554360000|2021-11-10 14:26:00|203981.8|203831.8|203976|203826|203984.9|203834.9|203974.9|203824.9|26
1636554370000|2021-11-10 14:26:10|203976.1|203826.1|203984.6|203834.6|203985.3|203835.3|203973.9|203823.9|18
1636554380000|2021-11-10 14:26:20|203983.9|203833.9|203979.9|203829.9|203985.2|203835.2|203977.9|203827.9|24
1636554390000|2021-11-10 14:26:30|203962.6|203812.6|203930.9|203780.9|203962.6|203827.1|203877.1|203775.4|32
1636554400000|2021-11-10 14:26:40|203929.9|203779.9|203936.2|203786.2|203940|203790|203925.1|203775.1|25
1636554410000|2021-11-10 14:26:50|203936.5|203786.5|203935.4|203785.4|203936.5|203786.5|203921.5|203771.5|33
1636554420000|2021-11-10 14:27:00|203935.5|203785.5|203940.2|203790.2|203942.1|203792.1|203933.9|203783.9|25
1636554430000|2021-11-10 14:27:10|203941.1|203791.1|203895.6|203745.6|203954.6|203850.2|203895.6|203745.6|27
1636554440000|2021-11-10 14:27:20|203894.8|203744.8|203914.4|203764.4|203915.7|203765.7|203894.8|203744.8|23
1636554450000|2021-11-10 14:27:30|203914|203764|203905.6|203755.6|203915.7|203790.4|203840.4|203736.8|36
1636554460000|2021-11-10 14:27:40|203904.2|203754.2|203884.2|203734.2|203904.2|203754.2|203872.4|203722.4|29
1636554470000|2021-11-10 14:27:50|203883.2|203733.2|203893.6|203743.6|203893.6|203743.6|203880.8|203730.8|29
1636554480000|2021-11-10 14:28:00|203897.4|203747.4|203878.3|203728.3|203900.4|203750.4|203876.8|203726.8|30
1636554490000|2021-11-10 14:28:10|203879|203729|203862.1|203712.1|203879.3|203729.3|203852.7|203702.7|35
1636554500000|2021-11-10 14:28:20|203859.6|203709.6|203817.2|203667.2|203861.7|203711.7|203816.1|203666.1|26
1636554510000|2021-11-10 14:28:30|203817.4|203667.4|203820.8|203670.8|203825.5|203675.5|203817.4|203667.4|24
1636554520000|2021-11-10 14:28:40|203821.1|203671.1|203811.4|203661.4|203821.1|203671.1|203810.9|203660.9|28
1636554530000|2021-11-10 14:28:50|203812|203662|203795.3|203645.3|203812|203662|203795.1|203645.1|29
1636554540000|2021-11-10 14:29:00|203795.9|203645.9|203792.2|203642.2|203800.5|203650.5|203789.8|203639.8|23
1636554550000|2021-11-10 14:29:10|203788.5|203638.5|203788.7|203638.7|203790.8|203640.8|203785|203635|30
1636554560000|2021-11-10 14:29:20|203788.1|203638.1|203784.6|203634.6|203788.8|203638.8|203767.4|203617.4|35
1636554570000|2021-11-10 14:29:30|203783.1|203633.1|203782.7|203632.7|203783.6|203633.6|203777.6|203627.6|34
1636554580000|2021-11-10 14:29:40|203780.8|203630.8|203774.2|203624.2|203781.3|203631.3|203770.1|203620.1|34
1636554590000|2021-11-10 14:29:50|203772.6|203622.6|203769.9|203619.9|203783.1|203633.1|203769.9|203619.9|33
1636554600000|2021-11-10 14:30:00|203774|203624|203812.5|203662.5|203813.5|203663.5|203774|203624|40
1636554610000|2021-11-10 14:30:10|203810.4|203660.4|203771.1|203621.1|203817.1|203667.1|203770.7|203620.7|40
1636554620000|2021-11-10 14:30:20|203771.4|203621.4|203765.5|203615.5|203779.1|203629.1|203753.8|203603.8|35
1636554630000|2021-11-10 14:30:30|203765.6|203615.6|203734.8|203584.8|203766.4|203616.4|203730.7|203580.7|39
1636554640000|2021-11-10 14:30:40|203734.6|203584.6|203697.3|203547.3|203734.7|203601.1|203647|203543.9|37
1636554650000|2021-11-10 14:30:50|203696.9|203546.9|203695.2|203545.2|203698.3|203548.3|203685.4|203535.4|32
1636554660000|2021-11-10 14:31:00|203697.5|203547.5|203691.1|203541.1|203697.5|203547.5|203680|203530|33
1636554670000|2021-11-10 14:31:10|203691|203541|203734.8|203584.8|203741.8|203591.8|203691|203541|37
1636554680000|2021-11-10 14:31:20|203736|203586|203730.9|203580.9|203736.4|203586.4|203721.3|203571.3|31
1636554690000|2021-11-10 14:31:30|203731.9|203581.9|203700.1|203550.1|203737.4|203587.4|203697.3|203547.3|36
1636554700000|2021-11-10 14:31:40|203698.6|203548.6|203688|203538|203699.5|203549.5|203683|203533|34
1636554710000|2021-11-10 14:31:50|203689.1|203539.1|203692.1|203542.1|203708.5|203558.5|203688.4|203538.4|35
1636554720000|2021-11-10 14:32:00|203691.5|203541.5|203710.8|203560.8|203715.3|203565.3|203688.8|203538.8|34
1636554730000|2021-11-10 14:32:10|203710.9|203560.9|203786.5|203636.5|203801.1|203651.1|203709.2|203559.2|38
1636554740000|2021-11-10 14:32:20|203789.1|203639.1|203828.1|203678.1|203829.3|203679.3|203787.2|203637.2|39
1636554750000|2021-11-10 14:32:30|203832.6|203682.6|203823.7|203673.7|203857.4|203707.4|203784.7|203634.7|38
1636554760000|2021-11-10 14:32:40|203817.9|203667.9|203829.6|203679.6|203832.8|203682.8|203797.5|203647.5|36
1636554770000|2021-11-10 14:32:50|203833.9|203683.9|203806.4|203656.4|203856.8|203706.8|203805.6|203655.6|39
1636554780000|2021-11-10 14:33:00|203804.4|203654.4|203796.4|203646.4|203804.4|203654.4|203760.3|203610.3|38
1636554790000|2021-11-10 14:33:10|203805.5|203655.5|203824.1|203674.1|203826.1|203676.1|203764.6|203614.6|34
1636554800000|2021-11-10 14:33:20|203825.2|203675.2|203789.2|203639.2|203825.7|203691.8|203741.8|203628.5|35
1636554810000|2021-11-10 14:33:30|203785.6|203635.6|203736.5|203586.5|203789.6|203639.6|203734.6|203584.6|38
1636554820000|2021-11-10 14:33:40|203735.9|203585.9|203737.8|203587.8|203737.9|203587.9|203711.1|203561.1|36
1636554830000|2021-11-10 14:33:50|203740.5|203590.5|203684.7|203534.7|203746.5|203596.5|203679.8|203529.8|32
1636554840000|2021-11-10 14:34:00|203687.6|203537.6|203741.7|203591.7|203746.2|203596.2|203676.3|203526.3|38
1636554850000|2021-11-10 14:34:10|203743.9|203593.9|203739.2|203589.2|203754.7|203604.7|203734.2|203584.2|29
1636554860000|2021-11-10 14:34:20|203737.9|203587.9|203691.5|203541.5|203737.9|203587.9|203690.3|203540.3|33
1636554870000|2021-11-10 14:34:30|203692.3|203542.3|203691.6|203541.6|203692.3|203542.3|203688.6|203538.6|25
1636554880000|2021-11-10 14:34:40|203690.6|203540.6|203624.3|203474.3|203693.3|203543.3|203622.9|203472.9|30
1636554890000|2021-11-10 14:34:50|203623.8|203473.8|203644.5|203494.5|203647.7|203497.7|203617.5|203467.5|39
1636554900000|2021-11-10 14:35:00|203644.2|203494.2|203627.4|203477.4|203652|203502|203622.7|203472.7|40
1636554910000|2021-11-10 14:35:10|203626.3|203476.3|203609.5|203459.5|203630.7|203480.7|203603.7|203453.7|37
1636554920000|2021-11-10 14:35:20|203612.5|203462.5|203603.3|203453.3|203623|203473|203602.5|203452.5|37
1636554930000|2021-11-10 14:35:30|203600.7|203450.7|203612.6|203462.6|203617.7|203467.7|203597.7|203447.7|36
1636554940000|2021-11-10 14:35:40|203613.9|203463.9|203537|203387|203614|203464|203537|203387|39
1636554950000|2021-11-10 14:35:50|203537.3|203387.3|203540.3|203390.3|203548|203398|203533.1|203383.1|38
1636554960000|2021-11-10 14:36:00|203541.2|203391.2|203518.2|203368.2|203541.5|203391.5|203515.5|203365.5|38
1636554970000|2021-11-10 14:36:10|203519.6|203369.6|203523.6|203373.6|203525.5|203375.5|203515.8|203365.8|39
1636554980000|2021-11-10 14:36:20|203524.6|203374.6|203515.2|203365.2|203524.6|203374.6|203506.3|203356.3|33
1636554990000|2021-11-10 14:36:30|203514.8|203364.8|203597.4|203447.4|203599|203449|203514.2|203364.2|39
1636555000000|2021-11-10 14:36:40|203595.3|203445.3|203578|203428|203608.9|203458.9|203577.6|203427.6|39
1636555010000|2021-11-10 14:36:50|203577.3|203427.3|203521.8|203371.8|203577.5|203427.5|203521.6|203371.6|38
1636555020000|2021-11-10 14:37:00|203521.3|203371.3|203531.2|203381.2|203538.3|203388.3|203516.4|203366.4|31
1636555030000|2021-11-10 14:37:10|203533.2|203383.2|203526.3|203376.3|203542.5|203437.3|203487.3|203368.9|38
1636555040000|2021-11-10 14:37:20|203525.9|203375.9|203547.5|203397.5|203547.7|203397.7|203522.5|203372.5|36
1636555050000|2021-11-10 14:37:30|203564.9|203414.9|203563.5|203413.5|203569.8|203419.8|203559.1|203409.1|33
1636555060000|2021-11-10 14:37:40|203562.5|203412.5|203612|203462|203612|203462|203561.8|203411.8|35
1636555070000|2021-11-10 14:37:50|203613.5|203463.5|203571.1|203421.1|203613.5|203463.5|203571.1|203421.1|38
1636555080000|2021-11-10 14:38:00|203572.5|203422.5|203538.7|203388.7|203572.6|203422.6|203538.7|203388.7|36
1636555090000|2021-11-10 14:38:10|203544|203394|203512.1|203362.1|203544|203394|203511.4|203361.4|34
1636555100000|2021-11-10 14:38:20|203510.9|203360.9|203534.7|203384.7|203534.7|203384.7|203507.6|203357.6|35
1636555110000|2021-11-10 14:38:30|203533.8|203383.8|203540.9|203390.9|203540.9|203390.9|203520.8|203370.8|35
1636555120000|2021-11-10 14:38:40|203541.3|203391.3|203526.3|203376.3|203541.9|203391.9|203513|203363|35
1636555130000|2021-11-10 14:38:50|203525.6|203375.6|203508.3|203358.3|203533.6|203383.6|203502.2|203352.2|36
1636555140000|2021-11-10 14:39:00|203515.2|203365.2|203531.7|203381.7|203538.6|203388.6|203507.4|203357.4|38
1636555150000|2021-11-10 14:39:10|203531|203381|203536.9|203386.9|203538.2|203388.2|203523.6|203373.6|33
1636555160000|2021-11-10 14:39:20|203537.6|203387.6|203621.2|203471.2|203626|203476|203537.6|203387.6|39
1636555170000|2021-11-10 14:39:30|203627.6|203477.6|203614|203464|203627.6|203477.6|203609.5|203459.5|39
1636555180000|2021-11-10 14:39:40|203619|203469|203611.6|203461.6|203634.1|203484.1|203593.4|203443.4|34
1636555190000|2021-11-10 14:39:50|203611.4|203461.4|203599.3|203449.3|203614.9|203464.9|203599.3|203449.3|35
1636555200000|2021-11-10 14:40:00|203608.6|203458.6|203565.4|203415.4|203608.6|203458.6|203565.4|203415.4|39
1636555210000|2021-11-10 14:40:10|203563.5|203413.5|203566.3|203416.3|203590.8|203440.8|203543.1|203393.1|40
1636555220000|2021-11-10 14:40:20|203566|203416|203612.3|203462.3|203613.5|203463.5|203547|203397|39
1636555230000|2021-11-10 14:40:30|203614.9|203464.9|203589.9|203439.9|203623.1|203473.1|203587.4|203437.4|40
1636555240000|2021-11-10 14:40:40|203600.7|203450.7|203603.7|203453.7|203608.9|203458.9|203593.9|203443.9|37
1636555250000|2021-11-10 14:40:50|203602.3|203452.3|203612.7|203462.7|203624.1|203474.1|203602.3|203452.3|35
1636555260000|2021-11-10 14:41:00|203616.9|203466.9|203648.6|203498.6|203648.6|203498.6|203605.9|203455.9|36
1636555270000|2021-11-10 14:41:10|203647.3|203497.3|203681.8|203531.8|203693.1|203543.1|203647.3|203497.3|35
1636555280000|2021-11-10 14:41:20|203685.2|203535.2|203662.3|203512.3|203687.2|203537.2|203658|203508|38
1636555290000|2021-11-10 14:41:30|203661.3|203511.3|203653.6|203503.6|203666.2|203516.2|203649.6|203499.6|33
1636555300000|2021-11-10 14:41:40|203649|203499|203612|203462|203649|203499|203603.4|203453.4|38
1636555310000|2021-11-10 14:41:50|203612.1|203462.1|203555.9|203405.9|203612.1|203462.1|203554.8|203404.8|34
1636555320000|2021-11-10 14:42:00|203556.6|203406.6|203568.8|203418.8|203568.8|203418.8|203540.1|203390.1|34
1636555330000|2021-11-10 14:42:10|203558.5|203408.5|203558.3|203408.3|203562|203412|203555.7|203405.7|27
1636555340000|2021-11-10 14:42:20|203556.7|203406.7|203564.3|203414.3|203568.2|203418.2|203555.1|203405.1|33
1636555350000|2021-11-10 14:42:30|203562|203412|203564.8|203414.8|203572.2|203422.2|203561.9|203411.9|26
1636555360000|2021-11-10 14:42:40|203565.4|203415.4|203563.8|203413.8|203566|203416|203563.3|203413.3|19
1636555370000|2021-11-10 14:42:50|203564.4|203414.4|203567.3|203417.3|203570|203420|203563.5|203413.5|31
1636555380000|2021-11-10 14:43:00|203556|203406|203519.7|203369.7|203559.5|203409.5|203501.2|203351.2|39
1636555390000|2021-11-10 14:43:10|203520.3|203370.3|203561.6|203411.6|203561.6|203411.6|203518.2|203368.2|37
1636555400000|2021-11-10 14:43:20|203561.4|203411.4|203542.4|203392.4|203573.9|203423.9|203542.4|203392.4|37
1636555410000|2021-11-10 14:43:30|203543.4|203393.4|203564.1|203414.1|203564.1|203414.1|203534.9|203384.9|34
1636555420000|2021-11-10 14:43:40|203572.7|203422.7|203641.2|203491.2|203651|203501|203565.3|203415.3|39
1636555430000|2021-11-10 14:43:50|203643.6|203493.6|203665.6|203515.6|203666.5|203516.5|203635.5|203485.5|35
1636555440000|2021-11-10 14:44:00|203667.5|203517.5|203702.9|203552.9|203706.9|203556.9|203656|203506|38
1636555450000|2021-11-10 14:44:10|203705.1|203555.1|203688.6|203538.6|203718.8|203568.8|203687.6|203537.6|38
1636555460000|2021-11-10 14:44:20|203690|203540|203785.1|203635.1|203785.1|203635.1|203687.5|203537.5|29
1636555470000|2021-11-10 14:44:30|203784.4|203634.4|203785.6|203635.6|203797.2|203647.2|203780.8|203630.8|36
1636555480000|2021-11-10 14:44:40|203786.8|203636.8|203785.7|203635.7|203786.8|203636.8|203771|203621|31
1636555490000|2021-11-10 14:44:50|203789.3|203639.3|203795.2|203645.2|203797.5|203647.5|203789|203639|31
1636555500000|2021-11-10 14:45:00|203792.1|203642.1|203784.8|203634.8|203792.6|203642.6|203784.6|203634.6|37
1636555510000|2021-11-10 14:45:10|203785.9|203635.9|203791.8|203641.8|203793.6|203643.6|203784.6|203634.6|35
1636555520000|2021-11-10 14:45:20|203788.6|203638.6|203787.8|203637.8|203794.4|203644.4|203786|203636|29
1636555530000|2021-11-10 14:45:30|203784.6|203634.6|203789.9|203639.9|203793.3|203643.3|203784.6|203634.6|29
1636555540000|2021-11-10 14:45:40|203790|203640|203788.3|203638.3|203791.2|203641.2|203786.9|203636.9|27
1636555550000|2021-11-10 14:45:50|203787.4|203637.4|203790.6|203640.6|203793.1|203643.1|203787.4|203637.4|22
1636555560000|2021-11-10 14:46:00|203790.3|203640.3|203775.1|203625.1|203790.3|203640.3|203761.4|203611.4|36
1636555570000|2021-11-10 14:46:10|203775|203625|203746.3|203596.3|203780.1|203630.1|203732.1|203582.1|39
1636555580000|2021-11-10 14:46:20|203750|203600|203734.6|203584.6|203750|203600|203733.8|203583.8|33
1636555590000|2021-11-10 14:46:30|203735.5|203585.5|203741.9|203591.9|203747.1|203597.1|203733.8|203583.8|34
1636555600000|2021-11-10 14:46:40|203742.9|203592.9|203737.4|203587.4|203743.1|203593.1|203737.4|203587.4|26
1636555610000|2021-11-10 14:46:50|203738.2|203588.2|203734.4|203584.4|203739.9|203589.9|203732.7|203582.7|27
1636555620000|2021-11-10 14:47:00|203735.6|203585.6|203745.5|203595.5|203750.9|203600.9|203733.2|203583.2|35
1636555630000|2021-11-10 14:47:10|203746.7|203596.7|203740.2|203590.2|203749.5|203599.5|203737.6|203587.6|36
1636555640000|2021-11-10 14:47:20|203742.2|203592.2|203783.4|203633.4|203783.4|203633.4|203734|203584|38
1636555650000|2021-11-10 14:47:30|203799|203649|203787.5|203637.5|203799|203649|203777|203627|37
1636555660000|2021-11-10 14:47:40|203786.9|203636.9|203802.3|203652.3|203809|203659|203774.4|203624.4|35
1636555670000|2021-11-10 14:47:50|203803.2|203653.2|203850.5|203700.5|203858.1|203708.1|203802.4|203652.4|35
1636555680000|2021-11-10 14:48:00|203858.5|203708.5|203902.3|203752.3|203909.7|203759.7|203858|203708|34
1636555690000|2021-11-10 14:48:10|203903.7|203753.7|203871.1|203721.1|203909.8|203759.8|203863.7|203713.7|39
1636555700000|2021-11-10 14:48:20|203864.1|203714.1|203863.8|203713.8|203868.6|203718.6|203861.4|203711.4|30
1636555710000|2021-11-10 14:48:30|203863.5|203713.5|203875.2|203725.2|203913.7|203763.7|203863.5|203713.5|34
1636555720000|2021-11-10 14:48:40|203876.6|203726.6|203858.1|203708.1|203882.9|203732.9|203857.1|203707.1|37
1636555730000|2021-11-10 14:48:50|203855.8|203705.8|203870.4|203720.4|203883|203733|203855.6|203705.6|35
1636555740000|2021-11-10 14:49:00|203871.5|203721.5|203911.7|203761.7|203915.1|203765.1|203871.5|203721.5|34
1636555750000|2021-11-10 14:49:10|203926.2|203776.2|203949.2|203799.2|203967.9|203817.9|203926.2|203776.2|40
1636555760000|2021-11-10 14:49:20|203950.4|203800.4|203905|203755|203950.4|203800.4|203897.8|203747.8|31
1636555770000|2021-11-10 14:49:30|203908.8|203758.8|203874.8|203724.8|203908.8|203758.8|203864.2|203714.2|36
1636555780000|2021-11-10 14:49:40|203872|203722|203894.5|203744.5|203896.1|203746.1|203872|203722|30
1636555790000|2021-11-10 14:49:50|203897.4|203747.4|203886.9|203736.9|203901.3|203751.3|203866.4|203716.4|38
1636555800000|2021-11-10 14:50:00|203887|203737|203903.9|203753.9|203920.9|203770.9|203887|203737|35
1636555810000|2021-11-10 14:50:10|203902.3|203752.3|203911.1|203761.1|203918.9|203768.9|203902.3|203752.3|31
1636555820000|2021-11-10 14:50:20|203914.5|203764.5|203946.1|203796.1|203949.8|203799.8|203910.2|203760.2|38
1636555830000|2021-11-10 14:50:30|203946.9|203796.9|203955|203805|203957.8|203807.8|203943|203793|37
1636555840000|2021-11-10 14:50:40|203953.1|203803.1|203981.1|203831.1|203982.7|203832.7|203949.7|203799.7|38
1636555850000|2021-11-10 14:50:50|203979.3|203829.3|203990.4|203840.4|204001.1|203851.1|203971.8|203821.8|40
1636555860000|2021-11-10 14:51:00|203989.2|203839.2|204019.2|203869.2|204024.8|203874.8|203986.7|203836.7|36
1636555870000|2021-11-10 14:51:10|204023.3|203873.3|204035.4|203885.4|204036.1|203886.1|204023.3|203873.3|36
1636555880000|2021-11-10 14:51:20|204036|203886|204075.6|203925.6|204104.3|203954.3|204034.8|203884.8|36
1636555890000|2021-11-10 14:51:30|204077.8|203927.8|204094.6|203944.6|204097.5|203947.5|204070.5|203920.5|35
1636555900000|2021-11-10 14:51:40|204098.5|203948.5|204099|203949|204106.1|203956.1|204078.5|203928.5|36
1636555910000|2021-11-10 14:51:50|204100.5|203950.5|204146.7|203996.7|204161.7|204011.7|204100.4|203950.4|38
1636555920000|2021-11-10 14:52:00|204146.6|203996.6|204163.5|204013.5|204177.6|204027.6|204136.3|203986.3|38
1636555930000|2021-11-10 14:52:10|204164|204014|204192.2|204042.2|204195.4|204045.4|204161|204011|31
1636555940000|2021-11-10 14:52:20|204192.7|204042.7|204192.6|204042.6|204194.8|204044.8|204143|203993|37
1636555950000|2021-11-10 14:52:30|204191.6|204041.6|204172.6|204022.6|204191.6|204041.6|204171.2|204021.2|35
1636555960000|2021-11-10 14:52:40|204172.8|204022.8|204159|204009|204192.7|204042.7|204156.4|204006.4|35
1636555970000|2021-11-10 14:52:50|204160.6|204010.6|204191.4|204041.4|204218.3|204068.3|204157.5|204007.5|36
1636555980000|2021-11-10 14:53:00|204191|204041|204210.5|204060.5|204239.7|204089.7|204167.7|204017.7|38
1636555990000|2021-11-10 14:53:10|204210.6|204060.6|204228.3|204078.3|204238.8|204088.8|204209.4|204059.4|37
1636556000000|2021-11-10 14:53:20|204229.7|204079.7|204196.6|204046.6|204229.7|204079.7|204183.5|204033.5|33
1636556010000|2021-11-10 14:53:30|204199.5|204049.5|204203|204053|204206.8|204056.8|204199|204049|27
1636556020000|2021-11-10 14:53:40|204205.2|204055.2|204240|204090|204245|204095|204202.4|204052.4|27
1636556030000|2021-11-10 14:53:50|204239.8|204089.8|204229.7|204079.7|204245.4|204095.4|204214.3|204064.3|34
1636556040000|2021-11-10 14:54:00|204227.8|204077.8|204201.8|204051.8|204227.8|204077.8|204171.4|204021.4|37
1636556050000|2021-11-10 14:54:10|204202|204052|204206.5|204056.5|204207.4|204057.4|204191|204041|35
1636556060000|2021-11-10 14:54:20|204206.2|204056.2|204219.8|204069.8|204221.8|204071.8|204204.4|204054.4|32
1636556070000|2021-11-10 14:54:30|204217.5|204067.5|204258.5|204108.5|204259.2|204109.2|204217.5|204067.5|34
1636556080000|2021-11-10 14:54:40|204263|204113|204270.5|204120.5|204284.1|204134.1|204258.7|204108.7|34
1636556090000|2021-11-10 14:54:50|204269.6|204119.6|204339.1|204189.1|204352.2|204202.2|204261.7|204111.7|37
1636556100000|2021-11-10 14:55:00|204339.8|204189.8|204281|204131|204340.5|204190.5|204272.9|204122.9|38
1636556110000|2021-11-10 14:55:10|204284.4|204134.4|204297.9|204147.9|204304.7|204154.7|204264.7|204114.7|36
1636556120000|2021-11-10 14:55:20|204297.6|204147.6|204287.6|204137.6|204304.5|204154.5|204287.6|204137.6|35
1636556130000|2021-11-10 14:55:30|204287.8|204137.8|204296.3|204146.3|204299.6|204149.6|204280.7|204130.7|35
1636556140000|2021-11-10 14:55:40|204301.5|204151.5|204280|204130|204301.5|204151.5|204273.7|204123.7|35
1636556150000|2021-11-10 14:55:50|204281.1|204131.1|204271.9|204121.9|204281.1|204131.1|204269.9|204119.9|31
1636556160000|2021-11-10 14:56:00|204273.7|204123.7|204250.3|204100.3|204273.7|204123.7|204247.6|204097.6|30
1636556170000|2021-11-10 14:56:10|204250.8|204100.8|204193.8|204043.8|204250.8|204100.8|204186.4|204036.4|34
1636556180000|2021-11-10 14:56:20|204191.6|204041.6|204154.8|204004.8|204212.5|204062.5|204150.8|204000.8|32
1636556190000|2021-11-10 14:56:30|204155.7|204005.7|204111.1|203961.1|204158.5|204008.5|204100.6|203950.6|29
1636556200000|2021-11-10 14:56:40|204107.2|203957.2|204118|203968|204126.1|203976.1|204103|203953|35
1636556210000|2021-11-10 14:56:50|204124|203974|204115.9|203965.9|204124|203974|204114.1|203964.1|29
1636556220000|2021-11-10 14:57:00|204115.8|203965.8|204116.3|203966.3|204116.5|203966.5|204110.7|203960.7|29
1636556230000|2021-11-10 14:57:10|204116.6|203966.6|204108.1|203958.1|204116.6|203966.6|204102.1|203952.1|23
1636556240000|2021-11-10 14:57:20|204107.7|203957.7|204094.1|203944.1|204109.4|203959.4|204090.9|203940.9|25
1636556250000|2021-11-10 14:57:30|204092|203942|204109.2|203959.2|204116.9|203966.9|204092|203942|32
1636556260000|2021-11-10 14:57:40|204110.7|203960.7|204112.2|203962.2|204121|203971|204110.7|203960.7|37
1636556270000|2021-11-10 14:57:50|204111.1|203961.1|204109|203959|204113.3|203963.3|204100.9|203950.9|30
1636556280000|2021-11-10 14:58:00|204110.9|203960.9|204105.8|203955.8|204110.9|203960.9|204104|203954|35
1636556290000|2021-11-10 14:58:10|204102.4|203952.4|204123.5|203973.5|204123.5|203973.5|204101.2|203951.2|31
1636556300000|2021-11-10 14:58:20|204127.1|203977.1|204140.4|203990.4|204145.9|203995.9|204122.1|203972.1|38
1636556310000|2021-11-10 14:58:30|204141.1|203991.1|204141.2|203991.2|204145.3|203995.3|204136|203986|34
1636556320000|2021-11-10 14:58:40|204141.5|203991.5|204079|203929|204141.8|203991.8|204072.2|203922.2|33
1636556330000|2021-11-10 14:58:50|204077.5|203927.5|204029.7|203879.7|204078.9|203928.9|204028.6|203878.6|34
1636556340000|2021-11-10 14:59:00|204033.6|203883.6|204027.5|203877.5|204035.1|203885.1|204003.7|203853.7|36
1636556350000|2021-11-10 14:59:10|204012|203862|204025.6|203875.6|204030.3|203880.3|204012|203862|35
1636556360000|2021-11-10 14:59:20|204026.2|203876.2|203952.8|203802.8|204038.4|203888.4|203952.8|203802.8|34
1636556370000|2021-11-10 14:59:30|203956.1|203806.1|203894.1|203744.1|203956.6|203806.6|203887.8|203737.8|36
1636556380000|2021-11-10 14:59:40|203894.2|203744.2|203932|203782|203950|203800|203888.9|203738.9|31
1636556390000|2021-11-10 14:59:50|203934.1|203784.1|203900.9|203750.9|203967.5|203817.5|203896|203746|39
1636556400000|2021-11-10 15:00:00|203893.9|203743.9|203884.1|203734.1|203893.9|203743.9|203880.1|203730.1|33
1636556410000|2021-11-10 15:00:10|203883.2|203733.2|203891.7|203741.7|203891.7|203741.7|203879.1|203729.1|28
1636556420000|2021-11-10 15:00:20|203885.7|203735.7|203936.4|203786.4|203937.9|203787.9|203885.7|203735.7|33
1636556430000|2021-11-10 15:00:30|203951|203801|203939.1|203789.1|203951|203801|203935.3|203785.3|35
1636556440000|2021-11-10 15:00:40|203941.4|203791.4|203956.8|203806.8|203984.5|203834.5|203941.4|203791.4|39
1636556450000|2021-11-10 15:00:50|203949.8|203799.8|203939.1|203789.1|203973.9|203823.9|203939.1|203789.1|40
1636556460000|2021-11-10 15:01:00|203940|203790|203936.6|203786.6|203944.4|203794.4|203925.1|203775.1|35
1636556470000|2021-11-10 15:01:10|203937.2|203787.2|203915.6|203765.6|203938.6|203788.6|203915.6|203765.6|29
1636556480000|2021-11-10 15:01:20|203915.9|203765.9|203938.3|203788.3|203939.9|203789.9|203914.7|203764.7|34
1636556490000|2021-11-10 15:01:30|203936.7|203786.7|203938.7|203788.7|203946|203796|203928.3|203778.3|33
1636556500000|2021-11-10 15:01:40|203942.1|203792.1|203926.5|203776.5|203942.8|203792.8|203926.2|203776.2|33
1636556510000|2021-11-10 15:01:50|203927.7|203777.7|203937.1|203787.1|203941.7|203791.7|203927.5|203777.5|34
1636556520000|2021-11-10 15:02:00|203936|203786|203891.3|203741.3|203936.5|203786.5|203889.4|203739.4|36
1636556530000|2021-11-10 15:02:10|203885.2|203735.2|203887.3|203737.3|203889.3|203739.3|203877.2|203727.2|39
1636556540000|2021-11-10 15:02:20|203889.7|203739.7|203891.9|203741.9|203893.3|203743.3|203878|203728|34
1636556550000|2021-11-10 15:02:30|203892.1|203742.1|203903.1|203753.1|203903.1|203753.1|203889.6|203739.6|29
1636556560000|2021-11-10 15:02:40|203904|203754|203892.6|203742.6|203920.8|203770.8|203892.6|203742.6|35
1636556570000|2021-11-10 15:02:50|203892.7|203742.7|203900.2|203750.2|203900.2|203750.2|203892.7|203742.7|32
1636556580000|2021-11-10 15:03:00|203900.4|203750.4|203913.1|203763.1|203913.1|203763.1|203897.5|203747.5|28
1636556590000|2021-11-10 15:03:10|203917.1|203767.1|203902.2|203752.2|203924.6|203774.6|203902.2|203752.2|36
1636556600000|2021-11-10 15:03:20|203900.7|203750.7|203901.5|203751.5|203903.9|203753.9|203896.3|203746.3|31
1636556610000|2021-11-10 15:03:30|203901.4|203751.4|203899.1|203749.1|203902.5|203752.5|203897.4|203747.4|25
1636556620000|2021-11-10 15:03:40|203899.6|203749.6|203908.1|203758.1|203913.3|203763.3|203899.6|203749.6|32
1636556630000|2021-11-10 15:03:50|203908|203758|203983.5|203833.5|203986.8|203836.8|203899.2|203749.2|31
1636556640000|2021-11-10 15:04:00|203983.2|203833.2|203989.4|203839.4|203991.5|203841.5|203978.1|203828.1|37
1636556650000|2021-11-10 15:04:10|203983.6|203833.6|203991.7|203841.7|203991.7|203841.7|203983.6|203833.6|32
1636556660000|2021-11-10 15:04:20|203991.8|203841.8|203994.9|203844.9|203997.3|203847.3|203986.7|203836.7|36
1636556670000|2021-11-10 15:04:30|203994.6|203844.6|203998.4|203848.4|204002.2|203852.2|203994.6|203844.6|35
1636556680000|2021-11-10 15:04:40|204002|203852|204026.1|203876.1|204026.1|203876.1|204002|203852|32
1636556690000|2021-11-10 15:04:50|204032.6|203882.6|204028.7|203878.7|204042.1|203892.1|204027.1|203877.1|37
1636556700000|2021-11-10 15:05:00|204026.3|203876.3|204050.6|203900.6|204058.2|203908.2|204025.9|203875.9|35
1636556710000|2021-11-10 15:05:10|204051.2|203901.2|204051.6|203901.6|204061.9|203911.9|204047.9|203897.9|35
1636556720000|2021-11-10 15:05:20|204048.2|203898.2|204070.4|203920.4|204073.7|203923.7|204048.2|203898.2|28
1636556730000|2021-11-10 15:05:30|204069.4|203919.4|204062.3|203912.3|204070.9|203920.9|204060.1|203910.1|33
1636556740000|2021-11-10 15:05:40|204063|203913|204060.1|203910.1|204064.3|203914.3|204059.2|203909.2|19
1636556750000|2021-11-10 15:05:50|204060.3|203910.3|204041.6|203891.6|204061.1|203911.1|204026.9|203876.9|31
1636556760000|2021-11-10 15:06:00|204042.1|203892.1|204093.5|203943.5|204095.4|203945.4|204042.1|203892.1|35
1636556770000|2021-11-10 15:06:10|204091.9|203941.9|204093.2|203943.2|204098.1|203948.1|204068.4|203918.4|35
1636556780000|2021-11-10 15:06:20|204094|203944|204079.2|203929.2|204094|203944|204079|203929|35
1636556790000|2021-11-10 15:06:30|204079.1|203929.1|204048.7|203898.7|204079.3|203929.3|204048|203898|37
1636556800000|2021-11-10 15:06:40|204058|203908|204008|203858|204059.1|203909.1|204003.6|203853.6|37
1636556810000|2021-11-10 15:06:50|204008.1|203858.1|204006.3|203856.3|204025.5|203875.5|204002.1|203852.1|35
1636556820000|2021-11-10 15:07:00|204008.1|203858.1|203991.6|203841.6|204008.1|203858.1|203988.1|203838.1|33
1636556830000|2021-11-10 15:07:10|203991.9|203841.9|203990.3|203840.3|203995.9|203845.9|203983.6|203833.6|34
1636556840000|2021-11-10 15:07:20|203989.9|203839.9|203997.7|203847.7|204000.2|203850.2|203987.5|203837.5|31
1636556850000|2021-11-10 15:07:30|203999.2|203849.2|203987.2|203837.2|203999.8|203849.8|203983|203833|28
1636556860000|2021-11-10 15:07:40|203989.5|203839.5|203988.4|203838.4|203994.3|203844.3|203980.2|203830.2|32
1636556870000|2021-11-10 15:07:50|203988.1|203838.1|203976.6|203826.6|203994.1|203844.1|203964.8|203814.8|31
1636556880000|2021-11-10 15:08:00|203977.1|203827.1|203996.2|203846.2|203996.2|203846.2|203976.7|203826.7|33
1636556890000|2021-11-10 15:08:10|203996.3|203846.3|203995.2|203845.2|203997.1|203847.1|203991.1|203841.1|28
1636556900000|2021-11-10 15:08:20|203965.3|203815.3|203962.5|203812.5|203974.5|203824.5|203962.5|203812.5|28
1636556910000|2021-11-10 15:08:30|203965.5|203815.5|203979.2|203829.2|203980.9|203830.9|203963.2|203813.2|28
1636556920000|2021-11-10 15:08:40|203979.4|203829.4|203979.9|203829.9|203982.1|203832.1|203974|203824|25
1636556930000|2021-11-10 15:08:50|203980.1|203830.1|203982.9|203832.9|203982.9|203832.9|203976.5|203826.5|18
1636556940000|2021-11-10 15:09:00|203982.6|203832.6|203986|203836|203987.1|203837.1|203982.3|203832.3|22
1636556950000|2021-11-10 15:09:10|203987.2|203837.2|203996.2|203846.2|203996.4|203846.4|203987.2|203837.2|28
1636556960000|2021-11-10 15:09:20|204043.1|203893.1|204032.3|203882.3|204044.8|203894.8|204030.9|203880.9|36
1636556970000|2021-11-10 15:09:30|204031.4|203881.4|204025.7|203875.7|204035|203885|204023.6|203873.6|25
1636556980000|2021-11-10 15:09:40|204024.7|203874.7|204028.7|203878.7|204031.8|203881.8|204021.4|203871.4|25
1636556990000|2021-11-10 15:09:50|204028.3|203878.3|204023.4|203873.4|204032.4|203882.4|204021.4|203871.4|34
1636557000000|2021-11-10 15:10:00|204042.7|203892.7|204069|203919|204073.5|203923.5|204042.7|203892.7|32
1636557010000|2021-11-10 15:10:10|204066.6|203916.6|204065.8|203915.8|204075.3|203925.3|204064.8|203914.8|32
1636557020000|2021-11-10 15:10:20|204066.2|203916.2|204066.2|203916.2|204071.2|203921.2|204065.2|203915.2|28
1636557030000|2021-11-10 15:10:30|204066.4|203916.4|204082.5|203932.5|204083.8|203933.8|204065.7|203915.7|34
1636557040000|2021-11-10 15:10:40|204081|203931|204073.7|203923.7|204093.7|203943.7|204072.9|203922.9|31
1636557050000|2021-11-10 15:10:50|204074.3|203924.3|204061.9|203911.9|204077.1|203927.1|204061.9|203911.9|28
1636557060000|2021-11-10 15:11:00|204064.2|203914.2|204078.2|203928.2|204081.6|203931.6|204064.2|203914.2|38
1636557070000|2021-11-10 15:11:10|204076.7|203926.7|204080.8|203930.8|204081.9|203931.9|204076.7|203926.7|23
1636557080000|2021-11-10 15:11:20|204079.5|203929.5|204134|203984|204138.7|203988.7|204079.5|203929.5|29
1636557090000|2021-11-10 15:11:30|204134.3|203984.3|204155.1|204005.1|204155.1|204005.1|204119.3|203969.3|38
1636557100000|2021-11-10 15:11:40|204154.3|204004.3|204198.9|204048.9|204198.9|204048.9|204151.3|204001.3|38
1636557110000|2021-11-10 15:11:50|204196.3|204046.3|204192.6|204042.6|204201|204051|204191.8|204041.8|31
1636557120000|2021-11-10 15:12:00|204192.2|204042.2|204226.6|204076.6|204237.8|204087.8|204192.2|204042.2|33
1636557130000|2021-11-10 15:12:10|204229.2|204079.2|204239.5|204089.5|204239.5|204089.5|204226.6|204076.6|30
1636557140000|2021-11-10 15:12:20|204239|204089|204239.4|204089.4|204260.2|204110.2|204239|204089|27
1636557150000|2021-11-10 15:12:30|204238.6|204088.6|204237.6|204087.6|204261.1|204111.1|204235.4|204085.4|25
1636557160000|2021-11-10 15:12:40|204236.5|204086.5|204236.8|204086.8|204242.9|204092.9|204216.2|204066.2|26
1636557170000|2021-11-10 15:12:50|204236.7|204086.7|204214.7|204064.7|204237.3|204087.3|204214.2|204064.2|25
1636557180000|2021-11-10 15:13:00|204215.4|204065.4|204254.3|204104.3|204254.3|204104.3|204214.8|204064.8|33
1636557190000|2021-11-10 15:13:10|204259.9|204109.9|204336.7|204186.7|204345.6|204195.6|204259.9|204109.9|39
1636557200000|2021-11-10 15:13:20|204339.5|204189.5|204348|204198|204348|204198|204331.3|204181.3|31
1636557210000|2021-11-10 15:13:30|204341.5|204191.5|204346.2|204196.2|204346.2|204196.2|204327.3|204177.3|40
1636557220000|2021-11-10 15:13:40|204344.4|204194.4|204346.1|204196.1|204348.9|204198.9|204317.8|204167.8|29
1636557230000|2021-11-10 15:13:50|204319.4|204169.4|204292.1|204142.1|204319.4|204169.4|204286.1|204136.1|38
1636557240000|2021-11-10 15:14:00|204291.5|204141.5|204313.7|204163.7|204320.6|204170.6|204290.6|204140.6|33
1636557250000|2021-11-10 15:14:10|204315.7|204165.7|204306.7|204156.7|204326.8|204176.8|204306.7|204156.7|31
1636557260000|2021-11-10 15:14:20|204267.7|204117.7|204264.6|204114.6|204267.7|204117.7|204237.7|204087.7|37
1636557270000|2021-11-10 15:14:30|204267|204117|204244.9|204094.9|204279|204129|204244.3|204094.3|36
1636557280000|2021-11-10 15:14:40|204245.9|204095.9|204236|204086|204248.6|204098.6|204233.7|204083.7|31
1636557290000|2021-11-10 15:14:50|204236.6|204086.6|204224.3|204074.3|204236.6|204086.6|204220.2|204070.2|27
1636557300000|2021-11-10 15:15:00|204224.4|204074.4|204110.4|203960.4|204224.4|204074.4|204104.2|203954.2|35
1636557310000|2021-11-10 15:15:10|204108|203958|204114.3|203964.3|204128.8|203978.8|204096.9|203946.9|36
1636557320000|2021-11-10 15:15:20|204115.8|203965.8|204118.5|203968.5|204118.5|203968.5|204109.5|203959.5|27
1636557330000|2021-11-10 15:15:30|204104.5|203954.5|204113.2|203963.2|204147.9|203997.9|204098.7|203948.7|30
1636557340000|2021-11-10 15:15:40|204112.1|203962.1|204119.1|203969.1|204120.7|203970.7|204111.5|203961.5|28
1636557350000|2021-11-10 15:15:50|204118.7|203968.7|204153.4|204003.4|204160.7|204010.7|204117.5|203967.5|29
1636557360000|2021-11-10 15:16:00|204155.1|204005.1|204151|204001|204157.6|204007.6|204150.6|204000.6|27
1636557370000|2021-11-10 15:16:10|204149.3|203999.3|204192.4|204042.4|204215.2|204065.2|204148.9|203998.9|33
1636557380000|2021-11-10 15:16:20|204192.8|204042.8|204160.9|204010.9|204197.7|204047.7|204151.9|204001.9|35
1636557390000|2021-11-10 15:16:30|204160|204010|204118.6|203968.6|204160|204010|204115.3|203965.3|32
1636557400000|2021-11-10 15:16:40|204119.4|203969.4|204129.8|203979.8|204131.9|203981.9|204112.6|203962.6|32
1636557410000|2021-11-10 15:16:50|204131.1|203981.1|204134|203984|204146.9|203996.9|204125.5|203975.5|34
1636557420000|2021-11-10 15:17:00|204127.2|203977.2|204121.8|203971.8|204127.2|203977.2|204121.2|203971.2|31
1636557430000|2021-11-10 15:17:10|204124.3|203974.3|204074.3|203924.3|204126.9|203976.9|204072|203922|35
1636557440000|2021-11-10 15:17:20|204076.9|203926.9|204075|203925|204083.7|203933.7|204071.6|203921.6|27
1636557450000|2021-11-10 15:17:30|204073.2|203923.2|204076.3|203926.3|204078|203928|204073.1|203923.1|24
1636557460000|2021-11-10 15:17:40|204081.7|203931.7|204081.5|203931.5|204088.7|203938.7|204081.1|203931.1|26
1636557470000|2021-11-10 15:17:50|204081|203931|204074.3|203924.3|204081|203931|204071.9|203921.9|19
1636557480000|2021-11-10 15:18:00|204074.1|203924.1|204006.8|203856.8|204074.1|203924.1|204001.8|203851.8|26
1636557490000|2021-11-10 15:18:10|204008.5|203858.5|204010.9|203860.9|204018.2|203868.2|204003.8|203853.8|25
1636557500000|2021-11-10 15:18:20|204008|203858|204034.5|203884.5|204040.1|203890.1|204008|203858|30
1636557510000|2021-11-10 15:18:30|204039|203889|204069.5|203919.5|204079.3|203929.3|204034.5|203884.5|30
1636557520000|2021-11-10 15:18:40|204069.3|203919.3|204068|203918|204074|203924|204063.4|203913.4|31
1636557530000|2021-11-10 15:18:50|204068.4|203918.4|204069|203919|204075|203925|204067.1|203917.1|33
1636557540000|2021-11-10 15:19:00|204067.9|203917.9|204067.3|203917.3|204072|203922|204067|203917|29
1636557550000|2021-11-10 15:19:10|204067.5|203917.5|204052.9|203902.9|204071.2|203921.2|204046.4|203896.4|24
1636557560000|2021-11-10 15:19:20|204047.8|203897.8|204032.7|203882.7|204049.3|203899.3|204031.9|203881.9|35
1636557570000|2021-11-10 15:19:30|204034|203884|204053.3|203903.3|204059.6|203909.6|204034|203884|27
1636557580000|2021-11-10 15:19:40|204054|203904|204048.5|203898.5|204054|203904|204046.3|203896.3|27
1636557590000|2021-11-10 15:19:50|204048.2|203898.2|204009.3|203859.3|204053.4|203903.4|204009.3|203859.3|26
1636557600000|2021-11-10 15:20:00|204012.9|203862.9|203969.1|203819.1|204012.9|203862.9|203969.1|203819.1|32
1636557610000|2021-11-10 15:20:10|203969|203819|203965|203815|203980.1|203830.1|203961.6|203811.6|31
1636557620000|2021-11-10 15:20:20|203973.1|203823.1|203961.7|203811.7|203978|203828|203960.9|203810.9|29
1636557630000|2021-11-10 15:20:30|203961.2|203811.2|203964.2|203814.2|203967|203817|203959.8|203809.8|25
1636557640000|2021-11-10 15:20:40|203965.1|203815.1|203968|203818|203980.4|203830.4|203963.1|203813.1|22
1636557650000|2021-11-10 15:20:50|203980.9|203830.9|203965.3|203815.3|203980.9|203830.9|203954.3|203804.3|27
1636557660000|2021-11-10 15:21:00|203961.1|203811.1|203959.2|203809.2|203966.5|203816.5|203958.1|203808.1|25
1636557670000|2021-11-10 15:21:10|203957.1|203807.1|203986.4|203836.4|203989.3|203839.3|203957.1|203807.1|29
1636557680000|2021-11-10 15:21:20|203986.2|203836.2|203977.8|203827.8|203991.6|203841.6|203976.3|203826.3|25
1636557690000|2021-11-10 15:21:30|203985.3|203835.3|203981.1|203831.1|203985.3|203835.3|203980.2|203830.2|24
1636557700000|2021-11-10 15:21:40|203981.5|203831.5|203983.3|203833.3|203992.8|203842.8|203980.2|203830.2|24
1636557710000|2021-11-10 15:21:50|203982.8|203832.8|203983.2|203833.2|203983.6|203833.6|203982|203832|18
1636557720000|2021-11-10 15:22:00|203982.5|203832.5|203982.9|203832.9|203991.1|203841.1|203982.3|203832.3|19
1636557730000|2021-11-10 15:22:10|203984|203834|204037.4|203887.4|204039.3|203889.3|203982.5|203832.5|21
1636557740000|2021-11-10 15:22:20|204037.6|203887.6|204043.9|203893.9|204043.9|203893.9|204034.9|203884.9|27
1636557750000|2021-11-10 15:22:30|204043.8|203893.8|204072.3|203922.3|204072.3|203922.3|204037.3|203887.3|36
1636557760000|2021-11-10 15:22:40|204071.5|203921.5|204069.2|203919.2|204077|203927|204069.2|203919.2|30
1636557770000|2021-11-10 15:22:50|204069.3|203919.3|204074.8|203924.8|204074.8|203924.8|204068.4|203918.4|23
1636557780000|2021-11-10 15:23:00|204075|203925|204106.8|203956.8|204114.7|203964.7|204075|203925|31
1636557790000|2021-11-10 15:23:10|204106.7|203956.7|204128.2|203978.2|204128.5|203978.5|204105.6|203955.6|21
1636557800000|2021-11-10 15:23:20|204127.6|203977.6|204125.2|203975.2|204166.9|204016.9|204118.4|203968.4|39
1636557810000|2021-11-10 15:23:30|204122.8|203972.8|204155.3|204005.3|204156.7|204006.7|204121.4|203971.4|39
1636557820000|2021-11-10 15:23:40|204156|204006|204149.1|203999.1|204164.3|204014.3|204122|203972|37
1636557830000|2021-11-10 15:23:50|204151|204001|204157.8|204007.8|204171.6|204021.6|204150.4|204000.4|36
1636557840000|2021-11-10 15:24:00|204160.1|204010.1|204177.4|204027.4|204181.7|204031.7|204160.1|204010.1|34
1636557850000|2021-11-10 15:24:10|204178.3|204028.3|204178.8|204028.8|204184.1|204034.1|204177.2|204027.2|29
1636557860000|2021-11-10 15:24:20|204178.9|204028.9|204181.8|204031.8|204186.1|204036.1|204147.1|203997.1|38
1636557870000|2021-11-10 15:24:30|204183.2|204033.2|204187.8|204037.8|204187.8|204037.8|204174.4|204024.4|32
1636557880000|2021-11-10 15:24:40|204188.4|204038.4|204179.9|204029.9|204188.4|204038.4|204162.6|204012.6|32
1636557890000|2021-11-10 15:24:50|204181.6|204031.6|204230.2|204080.2|204234|204084|204179|204029|31
1636557900000|2021-11-10 15:25:00|204232.1|204082.1|204228.4|204078.4|204236.5|204086.5|204227.9|204077.9|26
1636557910000|2021-11-10 15:25:10|204228.5|204078.5|204228.9|204078.9|204230.6|204080.6|204223|204073|32
1636557920000|2021-11-10 15:25:20|204226.8|204076.8|204275.2|204125.2|204302.1|204152.1|204226.4|204076.4|32
1636557930000|2021-11-10 15:25:30|204274.8|204124.8|204302.7|204152.7|204304.4|204154.4|204268.2|204118.2|28
1636557940000|2021-11-10 15:25:40|204303.4|204153.4|204325|204175|204347.8|204197.8|204303.4|204153.4|30
1636557950000|2021-11-10 15:25:50|204320.6|204170.6|204315.6|204165.6|204327.6|204177.6|204315.6|204165.6|27
1636557960000|2021-11-10 15:26:00|204319.4|204169.4|204305.7|204155.7|204319.4|204169.4|204301.1|204151.1|25
1636557970000|2021-11-10 15:26:10|204305.4|204155.4|204297.9|204147.9|204307.5|204157.5|204295.3|204145.3|27
1636557980000|2021-11-10 15:26:20|204297.7|204147.7|204296.1|204146.1|204298.3|204148.3|204294.3|204144.3|31
1636557990000|2021-11-10 15:26:30|204295.9|204145.9|204303.2|204153.2|204304|204154|204295.6|204145.6|31
1636558000000|2021-11-10 15:26:40|204305.5|204155.5|204308.9|204158.9|204310.1|204160.1|204294.4|204144.4|32
1636558010000|2021-11-10 15:26:50|204309.5|204159.5|204270.8|204120.8|204320.2|204170.2|204268.7|204118.7|33
1636558020000|2021-11-10 15:27:00|204267.8|204117.8|204286.4|204136.4|204287.1|204137.1|204253.5|204103.5|31
1636558030000|2021-11-10 15:27:10|204286.7|204136.7|204307.6|204157.6|204316|204166|204286.7|204136.7|31
1636558040000|2021-11-10 15:27:20|204306.8|204156.8|204304.3|204154.3|204315.4|204165.4|204300.1|204150.1|25
1636558050000|2021-11-10 15:27:30|204304|204154|204303.8|204153.8|204304.5|204154.5|204298.9|204148.9|17
1636558060000|2021-11-10 15:27:40|204303.4|204153.4|204289|204139|204311.6|204161.6|204289|204139|14
1636558070000|2021-11-10 15:27:50|204282.5|204132.5|204334.3|204184.3|204335.8|204185.8|204282.5|204132.5|31
1636558080000|2021-11-10 15:28:00|204343.9|204193.9|204357.5|204207.5|204359|204209|204343.9|204193.9|34
1636558090000|2021-11-10 15:28:10|204356.5|204206.5|204352.4|204202.4|204358.3|204208.3|204345.7|204195.7|30
1636558100000|2021-11-10 15:28:20|204352.7|204202.7|204349.3|204199.3|204358.6|204208.6|204344.4|204194.4|35
1636558110000|2021-11-10 15:28:30|204347.7|204197.7|204331.5|204181.5|204350.2|204200.2|204325.8|204175.8|26
1636558120000|2021-11-10 15:28:40|204329.5|204179.5|204333.4|204183.4|204340.1|204190.1|204328.2|204178.2|27
1636558130000|2021-11-10 15:28:50|204333.7|204183.7|204335.9|204185.9|204339.9|204189.9|204326.3|204176.3|30
1636558140000|2021-11-10 15:29:00|204333.9|204183.9|204349.1|204199.1|204349.3|204199.3|204333.4|204183.4|34
1636558150000|2021-11-10 15:29:10|204348.8|204198.8|204371.6|204221.6|204377.3|204227.3|204332.2|204182.2|36
1636558160000|2021-11-10 15:29:20|204368|204218|204358.4|204208.4|204373.8|204223.8|204355.8|204205.8|32
1636558170000|2021-11-10 15:29:30|204369.4|204219.4|204396.8|204246.8|204400.6|204250.6|204369.4|204219.4|35
1636558180000|2021-11-10 15:29:40|204398.4|204248.4|204402|204252|204413.9|204263.9|204391.8|204241.8|32
1636558190000|2021-11-10 15:29:50|204403.5|204253.5|204387.8|204237.8|204403.7|204253.7|204387|204237|28
1636558200000|2021-11-10 15:30:00|204387.5|204237.5|204413.1|204263.1|204423.3|204273.3|204387.5|204237.5|38
1636558210000|2021-11-10 15:30:10|204420.8|204270.8|204457|204307|204466.8|204316.8|204420.2|204270.2|38
1636558220000|2021-11-10 15:30:20|204454.9|204304.9|204462.3|204312.3|204465.6|204315.6|204454.1|204304.1|32
1636558230000|2021-11-10 15:30:30|204462.7|204312.7|204524.2|204374.2|204526.2|204376.2|204460|204310|31
1636558240000|2021-11-10 15:30:40|204525.2|204375.2|204512|204362|204525.2|204375.2|204504|204354|36
1636558250000|2021-11-10 15:30:50|204511.2|204361.2|204539.5|204389.5|204541.6|204391.6|204504.9|204354.9|35
1636558260000|2021-11-10 15:31:00|204538.8|204388.8|204480.7|204330.7|204545.6|204395.6|204479.8|204329.8|33
1636558270000|2021-11-10 15:31:10|204481.7|204331.7|204542.4|204392.4|204549.5|204399.5|204481.7|204331.7|37
1636558280000|2021-11-10 15:31:20|204543.2|204393.2|204540.9|204390.9|204554.9|204404.9|204539.3|204389.3|27
1636558290000|2021-11-10 15:31:30|204539.6|204389.6|204543|204393|204545.8|204395.8|204536|204386|31
1636558300000|2021-11-10 15:31:40|204543.3|204393.3|204525.2|204375.2|204545.3|204395.3|204521.2|204371.2|32
1636558310000|2021-11-10 15:31:50|204523.8|204373.8|204521.7|204371.7|204527.6|204377.6|204514.7|204364.7|36
1636558320000|2021-11-10 15:32:00|204527.1|204377.1|204523.1|204373.1|204527.1|204377.1|204513.7|204363.7|38
1636558330000|2021-11-10 15:32:10|204526.1|204376.1|204484.3|204334.3|204529.1|204379.1|204482|204332|36
1636558340000|2021-11-10 15:32:20|204483.6|204333.6|204511.5|204361.5|204511.5|204361.5|204482.3|204332.3|28
1636558350000|2021-11-10 15:32:30|204513.9|204363.9|204567|204417|204572|204422|204513.9|204363.9|39
1636558360000|2021-11-10 15:32:40|204560.4|204410.4|204568.9|204418.9|204577.5|204427.5|204554.5|204404.5|31
1636558370000|2021-11-10 15:32:50|204567.4|204417.4|204588|204438|204608.1|204458.1|204565|204415|34
1636558380000|2021-11-10 15:33:00|204587.2|204437.2|204597.3|204447.3|204597.3|204447.3|204585.9|204435.9|32
1636558390000|2021-11-10 15:33:10|204578.1|204428.1|204595.5|204445.5|204600.7|204450.7|204568.5|204418.5|30
1636558400000|2021-11-10 15:33:20|204595.3|204445.3|204577.5|204427.5|204597.6|204447.6|204565.6|204415.6|29
1636558410000|2021-11-10 15:33:30|204578.3|204428.3|204563.3|204413.3|204579.6|204429.6|204560|204410|38
1636558420000|2021-11-10 15:33:40|204563|204413|204562.7|204412.7|204571.1|204421.1|204558.5|204408.5|33
1636558430000|2021-11-10 15:33:50|204563.1|204413.1|204545.1|204395.1|204565.6|204415.6|204531.8|204381.8|35
1636558440000|2021-11-10 15:34:00|204544|204394|204514.5|204364.5|204552.1|204402.1|204514.5|204364.5|31
1636558450000|2021-11-10 15:34:10|204514.7|204364.7|204515.3|204365.3|204526|204376|204509|204359|37
1636558460000|2021-11-10 15:34:20|204516.1|204366.1|204523.1|204373.1|204526.4|204376.4|204514.1|204364.1|32
1636558470000|2021-11-10 15:34:30|204521.3|204371.3|204506.9|204356.9|204521.3|204371.3|204504.8|204354.8|33
1636558480000|2021-11-10 15:34:40|204507.2|204357.2|204453.4|204303.4|204522.3|204372.3|204448.1|204298.1|34
1636558490000|2021-11-10 15:34:50|204461.2|204311.2|204471.2|204321.2|204480.4|204330.4|204456.2|204306.2|36
1636558500000|2021-11-10 15:35:00|204471.4|204321.4|204474.7|204324.7|204476.6|204326.6|204463.9|204313.9|34
1636558510000|2021-11-10 15:35:10|204474.2|204324.2|204449.1|204299.1|204474.4|204324.4|204443.6|204293.6|34
1636558520000|2021-11-10 15:35:20|204449.6|204299.6|204447.3|204297.3|204454.1|204304.1|204445|204295|34
1636558530000|2021-11-10 15:35:30|204447.8|204297.8|204459.8|204309.8|204459.8|204309.8|204444.8|204294.8|34
1636558540000|2021-11-10 15:35:40|204458.7|204308.7|204511.6|204361.6|204531.7|204381.7|204458.7|204308.7|35
1636558550000|2021-11-10 15:35:50|204492.9|204342.9|204489.3|204339.3|204492.9|204342.9|204483.8|204333.8|27
1636558560000|2021-11-10 15:36:00|204485.8|204335.8|204489.2|204339.2|204489.2|204339.2|204479.4|204329.4|27
1636558570000|2021-11-10 15:36:10|204488|204338|204438.2|204288.2|204489.3|204339.3|204434.4|204284.4|35
1636558580000|2021-11-10 15:36:20|204436.9|204286.9|204432.9|204282.9|204442.6|204292.6|204422.4|204272.4|29
1636558590000|2021-11-10 15:36:30|204412.9|204262.9|204401.7|204251.7|204412.9|204262.9|204396.5|204246.5|28
1636558600000|2021-11-10 15:36:40|204403.9|204253.9|204401.5|204251.5|204414.3|204264.3|204395.6|204245.6|33
1636558610000|2021-11-10 15:36:50|204400.9|204250.9|204413.2|204263.2|204413.3|204263.3|204400.9|204250.9|29
1636558620000|2021-11-10 15:37:00|204413.5|204263.5|204467.3|204317.3|204469.2|204319.2|204409.7|204259.7|31
1636558630000|2021-11-10 15:37:10|204466.2|204316.2|204446|204296|204470.8|204320.8|204438.5|204288.5|35
1636558640000|2021-11-10 15:37:20|204445.6|204295.6|204436.5|204286.5|204454.4|204304.4|204431.3|204281.3|30
1636558650000|2021-11-10 15:37:30|204435.3|204285.3|204439.9|204289.9|204452.3|204302.3|204435.3|204285.3|31
1636558660000|2021-11-10 15:37:40|204439|204289|204436.9|204286.9|204439.6|204289.6|204432.7|204282.7|26
1636558670000|2021-11-10 15:37:50|204436.6|204286.6|204446.4|204296.4|204446.4|204296.4|204433.7|204283.7|31
1636558680000|2021-11-10 15:38:00|204446.1|204296.1|204351.1|204201.1|204446.6|204296.6|204351.1|204201.1|32
1636558690000|2021-11-10 15:38:10|204350.6|204200.6|204383.4|204233.4|204392.1|204242.1|204348.7|204198.7|31
1636558700000|2021-11-10 15:38:20|204385.1|204235.1|204402|204252|204402|204252|204385.1|204235.1|22
1636558710000|2021-11-10 15:38:30|204401|204251|204360.7|204210.7|204401.9|204251.9|204358|204208|28
1636558720000|2021-11-10 15:38:40|204355.5|204205.5|204362.8|204212.8|204362.9|204212.9|204353.4|204203.4|35
1636558730000|2021-11-10 15:38:50|204364|204214|204380.4|204230.4|204405.2|204255.2|204364|204214|33
1636558740000|2021-11-10 15:39:00|204376.8|204226.8|204373.3|204223.3|204384.5|204234.5|204371.5|204221.5|30
1636558750000|2021-11-10 15:39:10|204373.1|204223.1|204225.3|204075.3|204374.7|204224.7|204225.3|204075.3|36
1636558760000|2021-11-10 15:39:20|204221.8|204071.8|204215.2|204065.2|204253.2|204103.2|204213.9|204063.9|35
1636558770000|2021-11-10 15:39:30|204217.4|204067.4|204218.3|204068.3|204224.3|204074.3|204197.6|204047.6|37
1636558780000|2021-11-10 15:39:40|204220.3|204070.3|204223.7|204073.7|204224.3|204074.3|204211.4|204061.4|26
1636558790000|2021-11-10 15:39:50|204222.3|204072.3|204238.3|204088.3|204238.6|204088.6|204220.7|204070.7|30
1636558800000|2021-11-10 15:40:00|204236.7|204086.7|204300.4|204150.4|204304.1|204154.1|204236.7|204086.7|36
1636558810000|2021-11-10 15:40:10|204299.1|204149.1|204309.6|204159.6|204313.1|204163.1|204299.1|204149.1|30
1636558820000|2021-11-10 15:40:20|204310|204160|204278.2|204128.2|204315.3|204165.3|204271|204121|35
1636558830000|2021-11-10 15:40:30|204294.9|204144.9|204299.3|204149.3|204310|204160|204289.8|204139.8|30
1636558840000|2021-11-10 15:40:40|204298.7|204148.7|204296.6|204146.6|204305.6|204155.6|204294.5|204144.5|26
1636558850000|2021-11-10 15:40:50|204296.7|204146.7|204309.4|204159.4|204311.2|204161.2|204295.5|204145.5|27
1636558860000|2021-11-10 15:41:00|204310.9|204160.9|204319.5|204169.5|204326.3|204176.3|204310.9|204160.9|30
1636558870000|2021-11-10 15:41:10|204317.8|204167.8|204316.6|204166.6|204319.1|204169.1|204315.3|204165.3|29
1636558880000|2021-11-10 15:41:20|204316.9|204166.9|204411.4|204261.4|204411.4|204261.4|204316.9|204166.9|34
1636558890000|2021-11-10 15:41:30|204411.2|204261.2|204425|204275|204430.4|204280.4|204411.2|204261.2|30
1636558900000|2021-11-10 15:41:40|204426.6|204276.6|204426.8|204276.8|204428.9|204278.9|204425.1|204275.1|17
1636558910000|2021-11-10 15:41:50|204426.7|204276.7|204425.3|204275.3|204427.3|204277.3|204425.3|204275.3|18
1636558920000|2021-11-10 15:42:00|204422.7|204272.7|204447.4|204297.4|204448.7|204298.7|204422.7|204272.7|27
1636558930000|2021-11-10 15:42:10|204447|204297|204419|204269|204448.2|204298.2|204419|204269|35
1636558940000|2021-11-10 15:42:20|204416.2|204266.2|204431.8|204281.8|204434.7|204284.7|204414.6|204264.6|36
1636558950000|2021-11-10 15:42:30|204428|204278|204465.1|204315.1|204474.2|204324.2|204426.3|204276.3|27
1636558960000|2021-11-10 15:42:40|204471.7|204321.7|204457|204307|204474.3|204324.3|204453.9|204303.9|30
1636558970000|2021-11-10 15:42:50|204458.9|204308.9|204445.2|204295.2|204458.9|204308.9|204440.5|204290.5|32
1636558980000|2021-11-10 15:43:00|204444.4|204294.4|204444.8|204294.8|204451.5|204301.5|204441|204291|37
1636558990000|2021-11-10 15:43:10|204444.6|204294.6|204439.1|204289.1|204444.9|204294.9|204433.8|204283.8|33
1636559000000|2021-11-10 15:43:20|204441|204291|204425.5|204275.5|204441|204291|204422.4|204272.4|28
1636559010000|2021-11-10 15:43:30|204425.9|204275.9|204428|204278|204431.6|204281.6|204423.4|204273.4|24
1636559020000|2021-11-10 15:43:40|204432.8|204282.8|204433.8|204283.8|204441.3|204291.3|204425.9|204275.9|24
1636559030000|2021-11-10 15:43:50|204433.3|204283.3|204434.9|204284.9|204440|204290|204413.8|204263.8|35
1636559040000|2021-11-10 15:44:00|204431.4|204281.4|204443.9|204293.9|204443.9|204293.9|204431.4|204281.4|33
1636559050000|2021-11-10 15:44:10|204443.5|204293.5|204450.1|204300.1|204452.2|204302.2|204442|204292|29
1636559060000|2021-11-10 15:44:20|204448.4|204298.4|204442.3|204292.3|204448.4|204298.4|204439.2|204289.2|36
1636559070000|2021-11-10 15:44:30|204441.2|204291.2|204491.1|204341.1|204491.9|204341.9|204441.2|204291.2|37
1636559080000|2021-11-10 15:44:40|204490.4|204340.4|204487|204337|204490.4|204340.4|204482.6|204332.6|34
1636559090000|2021-11-10 15:44:50|204486.7|204336.7|204486.2|204336.2|204490.4|204340.4|204485|204335|32
1636559100000|2021-11-10 15:45:00|204486.6|204336.6|204483.7|204333.7|204494.9|204344.9|204478.6|204328.6|34
1636559110000|2021-11-10 15:45:10|204481.9|204331.9|204487.7|204337.7|204487.7|204337.7|204473.8|204323.8|30
1636559120000|2021-11-10 15:45:20|204492.4|204342.4|204492.7|204342.7|204495.8|204345.8|204488.1|204338.1|27
1636559130000|2021-11-10 15:45:30|204493.4|204343.4|204488.1|204338.1|204496.3|204346.3|204487.5|204337.5|32
1636559140000|2021-11-10 15:45:40|204488|204338|204456.4|204306.4|204490.9|204340.9|204450.1|204300.1|30
1636559150000|2021-11-10 15:45:50|204456.1|204306.1|204458.5|204308.5|204460.1|204310.1|204452.4|204302.4|30
1636559160000|2021-11-10 15:46:00|204458.3|204308.3|204492.2|204342.2|204492.2|204342.2|204456.7|204306.7|33
1636559170000|2021-11-10 15:46:10|204488.4|204338.4|204442.2|204292.2|204488.4|204338.4|204432.1|204282.1|28
1636559180000|2021-11-10 15:46:20|204441.2|204291.2|204483.5|204333.5|204483.5|204333.5|204440.2|204290.2|28
1636559190000|2021-11-10 15:46:30|204482.9|204332.9|204483.2|204333.2|204486.4|204336.4|204477.6|204327.6|23
1636559200000|2021-11-10 15:46:40|204483.9|204333.9|204477.3|204327.3|204487|204337|204476.2|204326.2|25
1636559210000|2021-11-10 15:46:50|204475.8|204325.8|204481.6|204331.6|204483|204333|204475.4|204325.4|26
1636559220000|2021-11-10 15:47:00|204480.9|204330.9|204457.1|204307.1|204482.4|204332.4|204454.4|204304.4|37
1636559230000|2021-11-10 15:47:10|204458|204308|204445.5|204295.5|204459.2|204309.2|204439.9|204289.9|36
1636559240000|2021-11-10 15:47:20|204444.4|204294.4|204453.9|204303.9|204454.9|204304.9|204439.3|204289.3|35
1636559250000|2021-11-10 15:47:30|204447.6|204297.6|204449.5|204299.5|204455.5|204305.5|204441.7|204291.7|36
1636559260000|2021-11-10 15:47:40|204446.2|204296.2|204443.6|204293.6|204448.8|204298.8|204441.4|204291.4|31
1636559270000|2021-11-10 15:47:50|204445.3|204295.3|204463.2|204313.2|204467.1|204317.1|204443.7|204293.7|32
1636559280000|2021-11-10 15:48:00|204451.8|204301.8|204448.6|204298.6|204451.8|204301.8|204440.8|204290.8|31
1636559290000|2021-11-10 15:48:10|204448.5|204298.5|204464.2|204314.2|204467.2|204317.2|204447.5|204297.5|30
1636559300000|2021-11-10 15:48:20|204460.5|204310.5|204467.6|204317.6|204472.7|204322.7|204456.7|204306.7|33
1636559310000|2021-11-10 15:48:30|204468.3|204318.3|204517|204367|204521.4|204371.4|204468.3|204318.3|35
1636559320000|2021-11-10 15:48:40|204518.3|204368.3|204524.3|204374.3|204526.1|204376.1|204516.3|204366.3|31
1636559330000|2021-11-10 15:48:50|204549.1|204399.1|204557.9|204407.9|204564.7|204414.7|204545.2|204395.2|35
1636559340000|2021-11-10 15:49:00|204560.1|204410.1|204588.7|204438.7|204589|204439|204559.7|204409.7|37
1636559350000|2021-11-10 15:49:10|204586.4|204436.4|204598.1|204448.1|204603.2|204453.2|204586.4|204436.4|25
1636559360000|2021-11-10 15:49:20|204598.6|204448.6|204599.2|204449.2|204603.1|204453.1|204597.7|204447.7|21
1636559370000|2021-11-10 15:49:30|204598.8|204448.8|204675.8|204525.8|204675.8|204525.8|204598.8|204448.8|33
1636559380000|2021-11-10 15:49:40|204681.2|204531.2|204645.6|204495.6|204689.1|204539.1|204636.7|204486.7|37
1636559390000|2021-11-10 15:49:50|204645.7|204495.7|204641.7|204491.7|204648.8|204498.8|204638.7|204488.7|26
1636559400000|2021-11-10 15:50:00|204641.1|204491.1|204637.2|204487.2|204644.8|204494.8|204634.7|204484.7|25
1636559410000|2021-11-10 15:50:10|204636.4|204486.4|204621.2|204471.2|204640.3|204490.3|204609.5|204459.5|36
1636559420000|2021-11-10 15:50:20|204624.1|204474.1|204599.4|204449.4|204625.6|204475.6|204592.1|204442.1|38
1636559430000|2021-11-10 15:50:30|204593.7|204443.7|204598.4|204448.4|204606.5|204456.5|204587.4|204437.4|36
1636559440000|2021-11-10 15:50:40|204598.9|204448.9|204600.5|204450.5|204605.4|204455.4|204595.6|204445.6|34
1636559450000|2021-11-10 15:50:50|204593.7|204443.7|204595.9|204445.9|204599.5|204449.5|204589.6|204439.6|32
1636559460000|2021-11-10 15:51:00|204595.7|204445.7|204708.6|204558.6|204719.5|204569.5|204593.2|204443.2|36
1636559470000|2021-11-10 15:51:10|204709.5|204559.5|204704.4|204554.4|204737.7|204587.7|204700.4|204550.4|35
1636559480000|2021-11-10 15:51:20|204707.5|204557.5|204719.6|204569.6|204740.3|204590.3|204707.5|204557.5|26
1636559490000|2021-11-10 15:51:30|204712.5|204562.5|204656.1|204506.1|204721.7|204571.7|204647.8|204497.8|35
1636559500000|2021-11-10 15:51:40|204655|204505|204638|204488|204655|204505|204630.5|204480.5|35
1636559510000|2021-11-10 15:51:50|204636.8|204486.8|204644.5|204494.5|204648.8|204498.8|204633.6|204483.6|26
1636559520000|2021-11-10 15:52:00|204643.8|204493.8|204653.7|204503.7|204662.2|204512.2|204635.4|204485.4|32
1636559530000|2021-11-10 15:52:10|204650.5|204500.5|204680.9|204530.9|204688.6|204538.6|204650.5|204500.5|31
1636559540000|2021-11-10 15:52:20|204683.5|204533.5|204639.9|204489.9|204683.5|204533.5|204639.9|204489.9|34
1636559550000|2021-11-10 15:52:30|204629|204479|204634.1|204484.1|204653.5|204503.5|204626.2|204476.2|32
1636559560000|2021-11-10 15:52:40|204632.1|204482.1|204632.7|204482.7|204637.1|204487.1|204631.3|204481.3|25
1636559570000|2021-11-10 15:52:50|204634.2|204484.2|204657.5|204507.5|204657.5|204507.5|204630.7|204480.7|27
1636559580000|2021-11-10 15:53:00|204660.3|204510.3|204658.2|204508.2|204670.3|204520.3|204657.5|204507.5|30
1636559590000|2021-11-10 15:53:10|204650.7|204500.7|204657.2|204507.2|204662.4|204512.4|204642.4|204492.4|38
1636559600000|2021-11-10 15:53:20|204656.7|204506.7|204595.8|204445.8|204658.4|204508.4|204589.5|204439.5|33
1636559610000|2021-11-10 15:53:30|204596.8|204446.8|204596.8|204446.8|204597.8|204447.8|204586.1|204436.1|38
1636559620000|2021-11-10 15:53:40|204597.2|204447.2|204607.3|204457.3|204607.6|204457.6|204593.2|204443.2|29
1636559630000|2021-11-10 15:53:50|204610.3|204460.3|204649.5|204499.5|204651.7|204501.7|204609.2|204459.2|36
1636559640000|2021-11-10 15:54:00|204650.1|204500.1|204641.5|204491.5|204651.7|204501.7|204639.3|204489.3|35
1636559650000|2021-11-10 15:54:10|204642.9|204492.9|204643|204493|204646.1|204496.1|204642|204492|30
1636559660000|2021-11-10 15:54:20|204643.1|204493.1|204633.7|204483.7|204644.3|204494.3|204629.8|204479.8|36
1636559670000|2021-11-10 15:54:30|204632.1|204482.1|204614.7|204464.7|204634.8|204484.8|204613.6|204463.6|30
1636559680000|2021-11-10 15:54:40|204614.2|204464.2|204564.7|204414.7|204616.3|204466.3|204553.7|204403.7|30
1636559690000|2021-11-10 15:54:50|204564.3|204414.3|204573.5|204423.5|204577.4|204427.4|204564.3|204414.3|26
1636559700000|2021-11-10 15:55:00|204578.9|204428.9|204572.9|204422.9|204582.9|204432.9|204569.3|204419.3|28
1636559710000|2021-11-10 15:55:10|204573.6|204423.6|204563|204413|204575.3|204425.3|204563|204413|26
1636559720000|2021-11-10 15:55:20|204561.3|204411.3|204565.8|204415.8|204565.8|204415.8|204556.9|204406.9|27
1636559730000|2021-11-10 15:55:30|204564|204414|204568.6|204418.6|204582.9|204432.9|204564|204414|30
1636559740000|2021-11-10 15:55:40|204569.1|204419.1|204563.2|204413.2|204584.9|204434.9|204563.1|204413.1|35
1636559750000|2021-11-10 15:55:50|204564.6|204414.6|204565.8|204415.8|204567.9|204417.9|204562|204412|26
1636559760000|2021-11-10 15:56:00|204566|204416|204565.8|204415.8|204566.2|204416.2|204563.6|204413.6|31
1636559770000|2021-11-10 15:56:10|204565.9|204415.9|204568.3|204418.3|204570.8|204420.8|204563.7|204413.7|29
1636559780000|2021-11-10 15:56:20|204567.4|204417.4|204566.3|204416.3|204570.8|204420.8|204565.5|204415.5|33
1636559790000|2021-11-10 15:56:30|204570.7|204420.7|204572.7|204422.7|204578.4|204428.4|204570.2|204420.2|31
1636559800000|2021-11-10 15:56:40|204572|204422|204569|204419|204576.6|204426.6|204567.3|204417.3|27
1636559810000|2021-11-10 15:56:50|204568.2|204418.2|204569.3|204419.3|204571.1|204421.1|204566.6|204416.6|25
1636559820000|2021-11-10 15:57:00|204567.4|204417.4|204554|204404|204571|204421|204551.6|204401.6|29
1636559830000|2021-11-10 15:57:10|204552.9|204402.9|204536.6|204386.6|204554.1|204404.1|204530.7|204380.7|30
1636559840000|2021-11-10 15:57:20|204536.9|204386.9|204543|204393|204543.5|204393.5|204535.3|204385.3|23
1636559850000|2021-11-10 15:57:30|204546.2|204396.2|204545.4|204395.4|204550.7|204400.7|204542.9|204392.9|29
1636559860000|2021-11-10 15:57:40|204544.6|204394.6|204631.6|204481.6|204639.6|204489.6|204544.6|204394.6|33
1636559870000|2021-11-10 15:57:50|204625.6|204475.6|204648|204498|204656.2|204506.2|204625.6|204475.6|38
1636559880000|2021-11-10 15:58:00|204644.5|204494.5|204696.6|204546.6|204709.1|204559.1|204644.5|204494.5|33
1636559890000|2021-11-10 15:58:10|204694.2|204544.2|204649.3|204499.3|204694.7|204544.7|204647.5|204497.5|33
1636559900000|2021-11-10 15:58:20|204650.5|204500.5|204728.5|204578.5|204728.5|204578.5|204650.1|204500.1|36
1636559910000|2021-11-10 15:58:30|204725.5|204575.5|204729.3|204579.3|204731.9|204581.9|204718.3|204568.3|33
1636559920000|2021-11-10 15:58:40|204728.3|204578.3|204730.4|204580.4|204732.4|204582.4|204725.4|204575.4|28
1636559930000|2021-11-10 15:58:50|204729.2|204579.2|204720.7|204570.7|204735|204585|204719.2|204569.2|28
1636559940000|2021-11-10 15:59:00|204719.2|204569.2|204723.1|204573.1|204726.9|204576.9|204717.3|204567.3|26
1636559950000|2021-11-10 15:59:10|204725.1|204575.1|204719.1|204569.1|204731|204581|204717|204567|23
1636559960000|2021-11-10 15:59:20|204719.5|204569.5|204720.5|204570.5|204723.3|204573.3|204715.3|204565.3|30
1636559970000|2021-11-10 15:59:30|204724.6|204574.6|204726.5|204576.5|204733.8|204583.8|204721.4|204571.4|30
1636559980000|2021-11-10 15:59:40|204728.1|204578.1|204730.4|204580.4|204732.2|204582.2|204725.2|204575.2|31
1636559990000|2021-11-10 15:59:50|204730.8|204580.8|204674.1|204524.1|204730.8|204580.8|204674.1|204524.1|35
1636560000000|2021-11-10 16:00:00|204665.8|204515.8|204686.4|204536.4|204686.4|204536.4|204661.8|204511.8|31
1636560010000|2021-11-10 16:00:10|204690|204540|204697.5|204547.5|204697.5|204547.5|204690|204540|28
1636560020000|2021-11-10 16:00:20|204696.8|204546.8|204693.4|204543.4|204697.3|204547.3|204693.4|204543.4|18
1636560030000|2021-11-10 16:00:30|204693.8|204543.8|204681.8|204531.8|204693.8|204543.8|204654.2|204504.2|28
1636560040000|2021-11-10 16:00:40|204683.3|204533.3|204703.9|204553.9|204703.9|204553.9|204681.7|204531.7|25
1636560050000|2021-11-10 16:00:50|204707.5|204557.5|204700.2|204550.2|204707.5|204557.5|204698.5|204548.5|27
1636560060000|2021-11-10 16:01:00|204700.8|204550.8|204687|204537|204704.2|204554.2|204679.8|204529.8|25
1636560070000|2021-11-10 16:01:10|204687.1|204537.1|204690|204540|204690|204540|204684.7|204534.7|26
1636560080000|2021-11-10 16:01:20|204695.8|204545.8|204702.5|204552.5|204702.5|204552.5|204687.2|204537.2|33
1636560090000|2021-11-10 16:01:30|204704.2|204554.2|204722.5|204572.5|204723.3|204573.3|204701|204551|31
1636560100000|2021-11-10 16:01:40|204722.9|204572.9|204705.9|204555.9|204731.3|204581.3|204704.5|204554.5|29
1636560110000|2021-11-10 16:01:50|204709.7|204559.7|204731.8|204581.8|204734.5|204584.5|204706.3|204556.3|31
1636560120000|2021-11-10 16:02:00|204725.2|204575.2|204733|204583|204734.9|204584.9|204725.2|204575.2|31
1636560130000|2021-11-10 16:02:10|204732.7|204582.7|204745.9|204595.9|204762.7|204612.7|204731.8|204581.8|33
1636560140000|2021-11-10 16:02:20|204746.3|204596.3|204736.7|204586.7|204755.5|204605.5|204731.2|204581.2|28
1636560150000|2021-11-10 16:02:30|204736.3|204586.3|204734.3|204584.3|204738.6|204588.6|204734.3|204584.3|12
1636560160000|2021-11-10 16:02:40|204735|204585|204684.8|204534.8|204737.2|204587.2|204684.3|204534.3|27
1636560170000|2021-11-10 16:02:50|204685.6|204535.6|204671.6|204521.6|204690.1|204540.1|204670.4|204520.4|33
1636560180000|2021-11-10 16:03:00|204669.7|204519.7|204663.2|204513.2|204678.8|204528.8|204657|204507|28
1636560190000|2021-11-10 16:03:10|204664.2|204514.2|204630.3|204480.3|204664.3|204514.3|204620|204470|24
1636560200000|2021-11-10 16:03:20|204629.2|204479.2|204651.3|204501.3|204654.4|204504.4|204609.4|204459.4|32
1636560210000|2021-11-10 16:03:30|204651.8|204501.8|204692.4|204542.4|204699.4|204549.4|204651.8|204501.8|32
1636560220000|2021-11-10 16:03:40|204692.7|204542.7|204655.4|204505.4|204693.2|204543.2|204641.5|204491.5|31
1636560230000|2021-11-10 16:03:50|204653.6|204503.6|204630.6|204480.6|204659.5|204509.5|204630.1|204480.1|33
1636560240000|2021-11-10 16:04:00|204630.8|204480.8|204644.5|204494.5|204645.2|204495.2|204617.4|204467.4|28
1636560250000|2021-11-10 16:04:10|204644.8|204494.8|204657.7|204507.7|204658.9|204508.9|204640.4|204490.4|24
1636560260000|2021-11-10 16:04:20|204658.4|204508.4|204651.7|204501.7|204694.6|204544.6|204645.8|204495.8|26
1636560270000|2021-11-10 16:04:30|204657.1|204507.1|204652.8|204502.8|204681|204531|204652.8|204502.8|36
1636560280000|2021-11-10 16:04:40|204646.2|204496.2|204637|204487|204656.3|204506.3|204636.2|204486.2|31
1636560290000|2021-11-10 16:04:50|204639.1|204489.1|204637|204487|204640.1|204490.1|204632|204482|23
1636560300000|2021-11-10 16:05:00|204635.1|204485.1|204638.7|204488.7|204640.2|204490.2|204633|204483|33
1636560310000|2021-11-10 16:05:10|204639.5|204489.5|204634.2|204484.2|204640.2|204490.2|204630.6|204480.6|27
1636560320000|2021-11-10 16:05:20|204633.4|204483.4|204608.8|204458.8|204638.7|204488.7|204607.8|204457.8|29
1636560330000|2021-11-10 16:05:30|204610.9|204460.9|204554.8|204404.8|204610.9|204460.9|204548.6|204398.6|36
1636560340000|2021-11-10 16:05:40|204563.3|204413.3|204557.9|204407.9|204565.1|204415.1|204554.9|204404.9|29
1636560350000|2021-11-10 16:05:50|204558.6|204408.6|204554.1|204404.1|204592.2|204442.2|204550.6|204400.6|25
1636560360000|2021-11-10 16:06:00|204554.3|204404.3|204644.1|204494.1|204644.1|204494.1|204551.8|204401.8|32
1636560370000|2021-11-10 16:06:10|204642.2|204492.2|204654.1|204504.1|204654.1|204504.1|204641.1|204491.1|35
1636560380000|2021-11-10 16:06:20|204653.5|204503.5|204636.7|204486.7|204653.9|204503.9|204636.7|204486.7|32
1636560390000|2021-11-10 16:06:30|204637.6|204487.6|204594.8|204444.8|204637.6|204487.6|204592.7|204442.7|32
1636560400000|2021-11-10 16:06:40|204592.5|204442.5|204595.5|204445.5|204614.3|204464.3|204592.5|204442.5|37
1636560410000|2021-11-10 16:06:50|204597.7|204447.7|204617.4|204467.4|204619.1|204469.1|204597.2|204447.2|31
1636560420000|2021-11-10 16:07:00|204617.5|204467.5|204618.5|204468.5|204618.5|204468.5|204615.8|204465.8|21
1636560430000|2021-11-10 16:07:10|204618.4|204468.4|204606.3|204456.3|204618.4|204468.4|204605.6|204455.6|25
1636560440000|2021-11-10 16:07:20|204607.1|204457.1|204609.9|204459.9|204616.7|204466.7|204606.8|204456.8|35
1636560450000|2021-11-10 16:07:30|204612.6|204462.6|204614.1|204464.1|204615.4|204465.4|204607.7|204457.7|29
1636560460000|2021-11-10 16:07:40|204613.1|204463.1|204613.4|204463.4|204613.4|204463.4|204603.7|204453.7|24
1636560470000|2021-11-10 16:07:50|204614.8|204464.8|204614.9|204464.9|204618.6|204468.6|204610.4|204460.4|26
1636560480000|2021-11-10 16:08:00|204613.8|204463.8|204613.2|204463.2|204620.3|204470.3|204611.6|204461.6|23
1636560490000|2021-11-10 16:08:10|204614.5|204464.5|204613.8|204463.8|204624|204474|204609.6|204459.6|27
1636560500000|2021-11-10 16:08:20|204613.5|204463.5|204609.6|204459.6|204617|204467|204609|204459|24
1636560510000|2021-11-10 16:08:30|204609.7|204459.7|204559.4|204409.4|204613|204463|204552.9|204402.9|31
1636560520000|2021-11-10 16:08:40|204551.3|204401.3|204556.9|204406.9|204558.5|204408.5|204551.3|204401.3|34
1636560530000|2021-11-10 16:08:50|204557.5|204407.5|204546.7|204396.7|204559.1|204409.1|204543.2|204393.2|31
1636560540000|2021-11-10 16:09:00|204545.5|204395.5|204559.5|204409.5|204563.8|204413.8|204545.4|204395.4|36
1636560550000|2021-11-10 16:09:10|204561.1|204411.1|204567|204417|204567|204417|204557|204407|30
1636560560000|2021-11-10 16:09:20|204567.5|204417.5|204564.1|204414.1|204567.5|204417.5|204551|204401|32
1636560570000|2021-11-10 16:09:30|204565.1|204415.1|204578.5|204428.5|204578.5|204428.5|204562.4|204412.4|28
1636560580000|2021-11-10 16:09:40|204572.2|204422.2|204604.8|204454.8|204607.4|204457.4|204567.3|204417.3|21
1636560590000|2021-11-10 16:09:50|204601.8|204451.8|204572.1|204422.1|204604.6|204454.6|204569.5|204419.5|31
1636560600000|2021-11-10 16:10:00|204573.4|204423.4|204594.4|204444.4|204600.5|204450.5|204573.4|204423.4|28
1636560610000|2021-11-10 16:10:10|204598.7|204448.7|204596.5|204446.5|204600.4|204450.4|204594.8|204444.8|35
1636560620000|2021-11-10 16:10:20|204595.9|204445.9|204589.5|204439.5|204601.7|204451.7|204587.1|204437.1|27
1636560630000|2021-11-10 16:10:30|204589.3|204439.3|204583|204433|204596.7|204446.7|204580.9|204430.9|33
1636560640000|2021-11-10 16:10:40|204582.5|204432.5|204635.2|204485.2|204639.2|204489.2|204582.5|204432.5|32
1636560650000|2021-11-10 16:10:50|204635|204485|204598.4|204448.4|204635.2|204485.2|204596.9|204446.9|30
1636560660000|2021-11-10 16:11:00|204596.1|204446.1|204596.2|204446.2|204606.5|204456.5|204595.2|204445.2|33
1636560670000|2021-11-10 16:11:10|204594.8|204444.8|204559.6|204409.6|204597.8|204447.8|204559.6|204409.6|29
1636560680000|2021-11-10 16:11:20|204557.2|204407.2|204552.5|204402.5|204558.1|204408.1|204547.7|204397.7|32
1636560690000|2021-11-10 16:11:30|204551.9|204401.9|204519.3|204369.3|204552.2|204402.2|204513|204363|33
1636560700000|2021-11-10 16:11:40|204522.5|204372.5|204520.7|204370.7|204524.3|204374.3|204517.6|204367.6|22
1636560710000|2021-11-10 16:11:50|204521.7|204371.7|204510.3|204360.3|204523.9|204373.9|204503.2|204353.2|33
1636560720000|2021-11-10 16:12:00|204509.7|204359.7|204510.5|204360.5|204510.5|204360.5|204499.1|204349.1|28
1636560730000|2021-11-10 16:12:10|204508.5|204358.5|204516.9|204366.9|204522|204372|204507.9|204357.9|34
1636560740000|2021-11-10 16:12:20|204516.4|204366.4|204508.9|204358.9|204518.5|204368.5|204505.7|204355.7|31
1636560750000|2021-11-10 16:12:30|204510.1|204360.1|204490.3|204340.3|204517.5|204367.5|204479.3|204329.3|33
1636560760000|2021-11-10 16:12:40|204481|204331|204481.7|204331.7|204481.9|204331.9|204477.8|204327.8|25
1636560770000|2021-11-10 16:12:50|204482.6|204332.6|204430.8|204280.8|204485.7|204335.7|204428.6|204278.6|27
1636560780000|2021-11-10 16:13:00|204430.9|204280.9|204446.6|204296.6|204448.1|204298.1|204430.6|204280.6|28
1636560790000|2021-11-10 16:13:10|204447.3|204297.3|204437.7|204287.7|204447.3|204297.3|204435.3|204285.3|26
1636560800000|2021-11-10 16:13:20|204438.6|204288.6|204439.9|204289.9|204447.3|204297.3|204430.3|204280.3|25
1636560810000|2021-11-10 16:13:30|204440.5|204290.5|204493.4|204343.4|204493.4|204343.4|204439.9|204289.9|37
1636560820000|2021-11-10 16:13:40|204494.5|204344.5|204490.3|204340.3|204498.8|204348.8|204489.2|204339.2|31
1636560830000|2021-11-10 16:13:50|204490.2|204340.2|204501|204351|204501.1|204351.1|204490.2|204340.2|25
1636560840000|2021-11-10 16:14:00|204500.7|204350.7|204493.4|204343.4|204500.7|204350.7|204492.4|204342.4|23
1636560850000|2021-11-10 16:14:10|204494.4|204344.4|204424.5|204274.5|204495.8|204345.8|204422.5|204272.5|29
1636560860000|2021-11-10 16:14:20|204425.5|204275.5|204432.5|204282.5|204461.2|204311.2|204424.7|204274.7|29
1636560870000|2021-11-10 16:14:30|204429.2|204279.2|204431.8|204281.8|204437.9|204287.9|204426|204276|26
1636560880000|2021-11-10 16:14:40|204432.5|204282.5|204444.3|204294.3|204448.2|204298.2|204431.5|204281.5|31
1636560890000|2021-11-10 16:14:50|204444.6|204294.6|204445.6|204295.6|204446.3|204296.3|204439|204289|28
1636560900000|2021-11-10 16:15:00|204446|204296|204438.2|204288.2|204446|204296|204437.1|204287.1|26
1636560910000|2021-11-10 16:15:10|204439|204289|204447.6|204297.6|204447.6|204297.6|204438.2|204288.2|26
1636560920000|2021-11-10 16:15:20|204445.9|204295.9|204429.5|204279.5|204445.9|204295.9|204425.4|204275.4|26
1636560930000|2021-11-10 16:15:30|204428.7|204278.7|204496.1|204346.1|204496.7|204346.7|204428.7|204278.7|34
1636560940000|2021-11-10 16:15:40|204496.5|204346.5|204496.3|204346.3|204508.8|204358.8|204487.6|204337.6|32
1636560950000|2021-11-10 16:15:50|204498|204348|204497.3|204347.3|204499.3|204349.3|204490.8|204340.8|31
1636560960000|2021-11-10 16:16:00|204497.4|204347.4|204530.5|204380.5|204562.6|204412.6|204497.4|204347.4|30
1636560970000|2021-11-10 16:16:10|204533|204383|204542.7|204392.7|204548.1|204398.1|204527.4|204377.4|28
1636560980000|2021-11-10 16:16:20|204542.4|204392.4|204553.5|204403.5|204553.5|204403.5|204536.2|204386.2|21
1636560990000|2021-11-10 16:16:30|204553|204403|204548.5|204398.5|204555.2|204405.2|204545.1|204395.1|20
1636561000000|2021-11-10 16:16:40|204548.9|204398.9|204553.9|204403.9|204559|204409|204548.5|204398.5|22
1636561010000|2021-11-10 16:16:50|204554.3|204404.3|204547.6|204397.6|204556.4|204406.4|204546.2|204396.2|14
1636561020000|2021-11-10 16:17:00|204545.9|204395.9|204559.1|204409.1|204564.4|204414.4|204544.8|204394.8|26
1636561030000|2021-11-10 16:17:10|204559|204409|204556.2|204406.2|204559.8|204409.8|204552.1|204402.1|23
1636561040000|2021-11-10 16:17:20|204556.4|204406.4|204557.3|204407.3|204559.6|204409.6|204556.4|204406.4|18
1636561050000|2021-11-10 16:17:30|204558.1|204408.1|204559.7|204409.7|204562.1|204412.1|204553.3|204403.3|20
1636561060000|2021-11-10 16:17:40|204560.2|204410.2|204560.1|204410.1|204560.7|204410.7|204555.5|204405.5|15
1636561070000|2021-11-10 16:17:50|204560.2|204410.2|204556.1|204406.1|204562|204412|204552.9|204402.9|22
1636561080000|2021-11-10 16:18:00|204557.9|204407.9|204560.5|204410.5|204561.3|204411.3|204554.8|204404.8|22
1636561090000|2021-11-10 16:18:10|204560.4|204410.4|204606.3|204456.3|204614.3|204464.3|204560.4|204410.4|26
1636561100000|2021-11-10 16:18:20|204605.6|204455.6|204608.9|204458.9|204612.7|204462.7|204605.6|204455.6|23
1636561110000|2021-11-10 16:18:30|204609.1|204459.1|204572.3|204422.3|204609.1|204459.1|204564.1|204414.1|30
1636561120000|2021-11-10 16:18:40|204573.3|204423.3|204568.1|204418.1|204575.3|204425.3|204563.4|204413.4|28
1636561130000|2021-11-10 16:18:50|204567.7|204417.7|204567.1|204417.1|204570.7|204420.7|204566.2|204416.2|23
1636561140000|2021-11-10 16:19:00|204567.5|204417.5|204514.6|204364.6|204572|204422|204508|204358|31
1636561150000|2021-11-10 16:19:10|204515.4|204365.4|204467.7|204317.7|204517.4|204367.4|204467.7|204317.7|24
1636561160000|2021-11-10 16:19:20|204468.1|204318.1|204473.3|204323.3|204476.4|204326.4|204465.4|204315.4|31
1636561170000|2021-11-10 16:19:30|204471.8|204321.8|204475.1|204325.1|204475.4|204325.4|204469.7|204319.7|22
1636561180000|2021-11-10 16:19:40|204474.4|204324.4|204474.1|204324.1|204478.4|204328.4|204472.5|204322.5|20
1636561190000|2021-11-10 16:19:50|204472|204322|204467.9|204317.9|204475.6|204325.6|204462.1|204312.1|26
1636561200000|2021-11-10 16:20:00|204468.1|204318.1|204429|204279|204472.2|204322.2|204429|204279|26
1636561210000|2021-11-10 16:20:10|204428.6|204278.6|204433.5|204283.5|204434.5|204284.5|204425.2|204275.2|26
1636561220000|2021-11-10 16:20:20|204432.5|204282.5|204433.4|204283.4|204434.4|204284.4|204430.1|204280.1|19
1636561230000|2021-11-10 16:20:30|204432.8|204282.8|204433.4|204283.4|204435.7|204285.7|204429.3|204279.3|19
1636561240000|2021-11-10 16:20:40|204432.8|204282.8|204436.1|204286.1|204436.8|204286.8|204430.3|204280.3|17
1636561250000|2021-11-10 16:20:50|204439.4|204289.4|204443.8|204293.8|204445.1|204295.1|204437.6|204287.6|27
1636561260000|2021-11-10 16:21:00|204442.8|204292.8|204434.3|204284.3|204446|204296|204434.3|204284.3|28
1636561270000|2021-11-10 16:21:10|204437.5|204287.5|204482.1|204332.1|204484.6|204334.6|204434.3|204284.3|28
1636561280000|2021-11-10 16:21:20|204480.7|204330.7|204475.2|204325.2|204483.2|204333.2|204472.6|204322.6|28
1636561290000|2021-11-10 16:21:30|204477.5|204327.5|204473.4|204323.4|204477.5|204327.5|204470.5|204320.5|28
1636561300000|2021-11-10 16:21:40|204474.2|204324.2|204473.5|204323.5|204475.9|204325.9|204470.3|204320.3|25
1636561310000|2021-11-10 16:21:50|204473.3|204323.3|204474.6|204324.6|204480.6|204330.6|204473.2|204323.2|27
1636561320000|2021-11-10 16:22:00|204473.3|204323.3|204470.2|204320.2|204477.9|204327.9|204470.2|204320.2|31
1636561330000|2021-11-10 16:22:10|204469.7|204319.7|204468.3|204318.3|204473.2|204323.2|204467.6|204317.6|24
1636561340000|2021-11-10 16:22:20|204469.3|204319.3|204466.9|204316.9|204472.7|204322.7|204466.9|204316.9|20
1636561350000|2021-11-10 16:22:30|204466.8|204316.8|204349.3|204199.3|204468.6|204318.6|204338.3|204188.3|36
1636561360000|2021-11-10 16:22:40|204351.7|204201.7|204353.4|204203.4|204356.3|204206.3|204350.2|204200.2|31
1636561370000|2021-11-10 16:22:50|204353.2|204203.2|204310.7|204160.7|204353.5|204203.5|204310.3|204160.3|21
1636561380000|2021-11-10 16:23:00|204311.7|204161.7|204317|204167|204317.2|204167.2|204308.9|204158.9|21
1636561390000|2021-11-10 16:23:10|204316.6|204166.6|204345.7|204195.7|204345.7|204195.7|204316.6|204166.6|32
1636561400000|2021-11-10 16:23:20|204343.4|204193.4|204351.6|204201.6|204353.1|204203.1|204337.3|204187.3|21
1636561410000|2021-11-10 16:23:30|204351.9|204201.9|204349|204199|204351.9|204201.9|204345.6|204195.6|22
1636561420000|2021-11-10 16:23:40|204349.2|204199.2|204342.7|204192.7|204349.2|204199.2|204341.2|204191.2|25
1636561430000|2021-11-10 16:23:50|204348.9|204198.9|204343.9|204193.9|204348.9|204198.9|204341.2|204191.2|23
1636561440000|2021-11-10 16:24:00|204346.3|204196.3|204344.7|204194.7|204346.3|204196.3|204337.2|204187.2|20
1636561450000|2021-11-10 16:24:10|204344.2|204194.2|204349.2|204199.2|204353.2|204203.2|204344.2|204194.2|23
1636561460000|2021-11-10 16:24:20|204348.9|204198.9|204355.2|204205.2|204357.5|204207.5|204345.5|204195.5|21
1636561470000|2021-11-10 16:24:30|204355.8|204205.8|204347.4|204197.4|204358.2|204208.2|204347.4|204197.4|31
1636561480000|2021-11-10 16:24:40|204347.2|204197.2|204350.3|204200.3|204357.3|204207.3|204346.3|204196.3|27
1636561490000|2021-11-10 16:24:50|204350.2|204200.2|204342|204192|204352|204202|204337.3|204187.3|26
1636561500000|2021-11-10 16:25:00|204340.2|204190.2|204350.1|204200.1|204354.3|204204.3|204339.6|204189.6|28
1636561510000|2021-11-10 16:25:10|204349.5|204199.5|204345.1|204195.1|204351.8|204201.8|204344.1|204194.1|23
1636561520000|2021-11-10 16:25:20|204345.4|204195.4|204353|204203|204356.7|204206.7|204341|204191|31
1636561530000|2021-11-10 16:25:30|204352.3|204202.3|204359.3|204209.3|204360.6|204210.6|204347.3|204197.3|25
1636561540000|2021-11-10 16:25:40|204351.8|204201.8|204347|204197|204353.1|204203.1|204331.7|204181.7|29
1636561550000|2021-11-10 16:25:50|204349|204199|204353.6|204203.6|204355.5|204205.5|204348.9|204198.9|28
1636561560000|2021-11-10 16:26:00|204352.9|204202.9|204392.9|204242.9|204403.8|204253.8|204352.9|204202.9|34
1636561570000|2021-11-10 16:26:10|204391.2|204241.2|204396.9|204246.9|204402.7|204252.7|204390.8|204240.8|32
1636561580000|2021-11-10 16:26:20|204396.6|204246.6|204406.3|204256.3|204411.6|204261.6|204394|204244|34
1636561590000|2021-11-10 16:26:30|204403.7|204253.7|204403.4|204253.4|204405.8|204255.8|204403.4|204253.4|27
1636561600000|2021-11-10 16:26:40|204403|204253|204409.2|204259.2|204409.8|204259.8|204401.2|204251.2|31
1636561610000|2021-11-10 16:26:50|204409.4|204259.4|204409.6|204259.6|204410.5|204260.5|204407.1|204257.1|29
1636561620000|2021-11-10 16:27:00|204409.5|204259.5|204411.8|204261.8|204412.4|204262.4|204407.9|204257.9|24
1636561630000|2021-11-10 16:27:10|204410.3|204260.3|204437.6|204287.6|204437.6|204287.6|204410.3|204260.3|28
1636561640000|2021-11-10 16:27:20|204434.9|204284.9|204473.8|204323.8|204480.8|204330.8|204434.9|204284.9|34
1636561650000|2021-11-10 16:27:30|204475.7|204325.7|204505.6|204355.6|204505.7|204355.7|204472.8|204322.8|27
1636561660000|2021-11-10 16:27:40|204506.2|204356.2|204495.6|204345.6|204506.2|204356.2|204488.4|204338.4|31
1636561670000|2021-11-10 16:27:50|204495.5|204345.5|204511.4|204361.4|204522.1|204372.1|204490.1|204340.1|31
1636561680000|2021-11-10 16:28:00|204514.5|204364.5|204512.5|204362.5|204514.5|204364.5|204508.4|204358.4|18
1636561690000|2021-11-10 16:28:10|204513.6|204363.6|204515|204365|204517.4|204367.4|204512|204362|18
1636561700000|2021-11-10 16:28:20|204514.9|204364.9|204508.8|204358.8|204516.4|204366.4|204505.6|204355.6|27
1636561710000|2021-11-10 16:28:30|204505.9|204355.9|204499.3|204349.3|204507.7|204357.7|204492.1|204342.1|27
1636561720000|2021-11-10 16:28:40|204499.9|204349.9|204496.8|204346.8|204506.8|204356.8|204492.6|204342.6|27
1636561730000|2021-11-10 16:28:50|204494.2|204344.2|204521.8|204371.8|204525.4|204375.4|204494.2|204344.2|28
1636561740000|2021-11-10 16:29:00|204521.4|204371.4|204526.7|204376.7|204530.7|204380.7|204521.4|204371.4|30
1636561750000|2021-11-10 16:29:10|204526|204376|204525.6|204375.6|204533.5|204383.5|204521.3|204371.3|26
1636561760000|2021-11-10 16:29:20|204526.7|204376.7|204526.8|204376.8|204530.7|204380.7|204519.1|204369.1|29
1636561770000|2021-11-10 16:29:30|204527.3|204377.3|204574.5|204424.5|204574.5|204424.5|204525.2|204375.2|31
1636561780000|2021-11-10 16:29:40|204575.3|204425.3|204575.1|204425.1|204575.4|204425.4|204567.9|204417.9|15
1636561790000|2021-11-10 16:29:50|204574.7|204424.7|204584.8|204434.8|204588.6|204438.6|204572.6|204422.6|23
1636561800000|2021-11-10 16:30:00|204589.6|204439.6|204586.8|204436.8|204598.9|204448.9|204586.8|204436.8|25
1636561810000|2021-11-10 16:30:10|204588.2|204438.2|204590.4|204440.4|204593.6|204443.6|204582.2|204432.2|26
1636561820000|2021-11-10 16:30:20|204590.2|204440.2|204593.3|204443.3|204596.1|204446.1|204589.5|204439.5|21
1636561830000|2021-11-10 16:30:30|204594.3|204444.3|204563.9|204413.9|204596.3|204446.3|204558.1|204408.1|33
1636561840000|2021-11-10 16:30:40|204564.4|204414.4|204579.2|204429.2|204589.1|204439.1|204560.1|204410.1|37
1636561850000|2021-11-10 16:30:50|204579.3|204429.3|204580|204430|204580.6|204430.6|204575.9|204425.9|29
1636561860000|2021-11-10 16:31:00|204580.2|204430.2|204580.7|204430.7|204580.9|204430.9|204576.5|204426.5|31
1636561870000|2021-11-10 16:31:10|204580.8|204430.8|204594.5|204444.5|204595.5|204445.5|204580.8|204430.8|30
1636561880000|2021-11-10 16:31:20|204593.8|204443.8|204597.5|204447.5|204597.7|204447.7|204589.4|204439.4|32
1636561890000|2021-11-10 16:31:30|204598.1|204448.1|204641.2|204491.2|204664|204514|204598.1|204448.1|38
1636561900000|2021-11-10 16:31:40|204642.2|204492.2|204686.5|204536.5|204686.5|204536.5|204638.7|204488.7|33
1636561910000|2021-11-10 16:31:50|204686.4|204536.4|204688.1|204538.1|204694.3|204544.3|204680.4|204530.4|35
1636561920000|2021-11-10 16:32:00|204690.5|204540.5|204707.5|204557.5|204714.4|204564.4|204687.6|204537.6|36
1636561930000|2021-11-10 16:32:10|204706.9|204556.9|204703.2|204553.2|204718|204568|204701.3|204551.3|32
1636561940000|2021-11-10 16:32:20|204702.5|204552.5|204728.2|204578.2|204737.5|204587.5|204702.5|204552.5|33
1636561950000|2021-11-10 16:32:30|204728.5|204578.5|204729.3|204579.3|204729.6|204579.6|204723.7|204573.7|23
1636561960000|2021-11-10 16:32:40|204729.5|204579.5|204704.5|204554.5|204732|204582|204699.8|204549.8|32
1636561970000|2021-11-10 16:32:50|204707.7|204557.7|204722.6|204572.6|204727.4|204577.4|204706.1|204556.1|35
1636561980000|2021-11-10 16:33:00|204726.4|204576.4|204737.1|204587.1|204737.1|204587.1|204725.7|204575.7|35
1636561990000|2021-11-10 16:33:10|204739.2|204589.2|204734.5|204584.5|204744.5|204594.5|204734.5|204584.5|22
1636562000000|2021-11-10 16:33:20|204735.3|204585.3|204747.4|204597.4|204756.7|204606.7|204735.1|204585.1|31
1636562010000|2021-11-10 16:33:30|204748.2|204598.2|204802|204652|204827.8|204677.8|204738|204588|36
1636562020000|2021-11-10 16:33:40|204806.1|204656.1|204790.6|204640.6|204806.6|204656.6|204785.2|204635.2|30
1636562030000|2021-11-10 16:33:50|204790.3|204640.3|204722.2|204572.2|204790.3|204640.3|204717.2|204567.2|37
1636562040000|2021-11-10 16:34:00|204722.5|204572.5|204720.7|204570.7|204728.1|204578.1|204716.6|204566.6|39
1636562050000|2021-11-10 16:34:10|204720.2|204570.2|204708.1|204558.1|204733.9|204583.9|204708.1|204558.1|39
1636562060000|2021-11-10 16:34:20|204708.5|204558.5|204744.2|204594.2|204748.7|204598.7|204678.2|204528.2|31
1636562070000|2021-11-10 16:34:30|204738.8|204588.8|204738.2|204588.2|204743.3|204593.3|204735.2|204585.2|25
1636562080000|2021-11-10 16:34:40|204738|204588|204741.4|204591.4|204742.5|204592.5|204729.8|204579.8|28
1636562090000|2021-11-10 16:34:50|204744.5|204594.5|204723.1|204573.1|204744.5|204594.5|204722.1|204572.1|23
1636562100000|2021-11-10 16:35:00|204721.4|204571.4|204638.9|204488.9|204721.4|204571.4|204635.5|204485.5|34
1636562110000|2021-11-10 16:35:10|204631.1|204481.1|204612.3|204462.3|204631.1|204481.1|204589.8|204439.8|33
1636562120000|2021-11-10 16:35:20|204612|204462|204637.2|204487.2|204644.9|204494.9|204610.4|204460.4|34
1636562130000|2021-11-10 16:35:30|204637.8|204487.8|204621.2|204471.2|204652.1|204502.1|204615.9|204465.9|22
1636562140000|2021-11-10 16:35:40|204622.4|204472.4|204590.7|204440.7|204623.8|204473.8|204579.9|204429.9|31
1636562150000|2021-11-10 16:35:50|204584.1|204434.1|204565.7|204415.7|204584.3|204434.3|204554.8|204404.8|31
1636562160000|2021-11-10 16:36:00|204562.1|204412.1|204553.5|204403.5|204567.1|204417.1|204548.2|204398.2|26
1636562170000|2021-11-10 16:36:10|204565.3|204415.3|204569.6|204419.6|204571.6|204421.6|204563|204413|30
1636562180000|2021-11-10 16:36:20|204571.7|204421.7|204608.3|204458.3|204608.5|204458.5|204562.6|204412.6|31
1636562190000|2021-11-10 16:36:30|204606.8|204456.8|204605.6|204455.6|204607.2|204457.2|204599.8|204449.8|29
1636562200000|2021-11-10 16:36:40|204605.8|204455.8|204607.1|204457.1|204607.1|204457.1|204603.1|204453.1|27
1636562210000|2021-11-10 16:36:50|204605.8|204455.8|204603|204453|204607.1|204457.1|204600.2|204450.2|26
1636562220000|2021-11-10 16:37:00|204602.3|204452.3|204573.5|204423.5|204602.3|204452.3|204557.5|204407.5|29
1636562230000|2021-11-10 16:37:10|204574.1|204424.1|204576.1|204426.1|204582|204432|204570.2|204420.2|29
1636562240000|2021-11-10 16:37:20|204574.5|204424.5|204568.2|204418.2|204577.7|204427.7|204565.9|204415.9|23
1636562250000|2021-11-10 16:37:30|204570.6|204420.6|204571.6|204421.6|204574.9|204424.9|204568.2|204418.2|29
1636562260000|2021-11-10 16:37:40|204569.6|204419.6|204569.9|204419.9|204575.5|204425.5|204568.6|204418.6|31
1636562270000|2021-11-10 16:37:50|204569.2|204419.2|204563.1|204413.1|204571.4|204421.4|204561.1|204411.1|19
1636562280000|2021-11-10 16:38:00|204565.1|204415.1|204570.6|204420.6|204574.3|204424.3|204558.6|204408.6|35
1636562290000|2021-11-10 16:38:10|204570|204420|204562.2|204412.2|204570.5|204420.5|204555.9|204405.9|30
1636562300000|2021-11-10 16:38:20|204562|204412|204568.2|204418.2|204572.2|204422.2|204561.4|204411.4|29
1636562310000|2021-11-10 16:38:30|204566.3|204416.3|204569.1|204419.1|204571|204421|204565.5|204415.5|22
1636562320000|2021-11-10 16:38:40|204567.8|204417.8|204568.1|204418.1|204571.9|204421.9|204566.3|204416.3|23
1636562330000|2021-11-10 16:38:50|204567.6|204417.6|204605.7|204455.7|204610.5|204460.5|204567.6|204417.6|33
1636562340000|2021-11-10 16:39:00|204605.8|204455.8|204605.7|204455.7|204609.1|204459.1|204605.3|204455.3|24
1636562350000|2021-11-10 16:39:10|204611.3|204461.3|204614.5|204464.5|204636.6|204486.6|204611.3|204461.3|35
1636562360000|2021-11-10 16:39:20|204614.3|204464.3|204598.8|204448.8|204614.3|204464.3|204597.9|204447.9|23
1636562370000|2021-11-10 16:39:30|204598.7|204448.7|204606.8|204456.8|204612.3|204462.3|204598.7|204448.7|16
1636562380000|2021-11-10 16:39:40|204606.7|204456.7|204608.7|204458.7|204613.1|204463.1|204606.7|204456.7|26
1636562390000|2021-11-10 16:39:50|204608.1|204458.1|204620.6|204470.6|204622.7|204472.7|204606.6|204456.6|30
1636562400000|2021-11-10 16:40:00|204620.7|204470.7|204602.5|204452.5|204621.4|204471.4|204602.5|204452.5|29
1636562410000|2021-11-10 16:40:10|204601.8|204451.8|204616.7|204466.7|204616.7|204466.7|204601.7|204451.7|31
1636562420000|2021-11-10 16:40:20|204613.3|204463.3|204622|204472|204624.3|204474.3|204613.3|204463.3|26
1636562430000|2021-11-10 16:40:30|204618.6|204468.6|204613.2|204463.2|204618.8|204468.8|204612.5|204462.5|25
1636562440000|2021-11-10 16:40:40|204613.9|204463.9|204554.7|204404.7|204614.1|204464.1|204538.5|204388.5|33
1636562450000|2021-11-10 16:40:50|204557.5|204407.5|204570.8|204420.8|204593.7|204443.7|204555.3|204405.3|39
1636562460000|2021-11-10 16:41:00|204572.8|204422.8|204583|204433|204583.2|204433.2|204570.2|204420.2|30
1636562470000|2021-11-10 16:41:10|204582.2|204432.2|204578.4|204428.4|204582.6|204432.6|204575.4|204425.4|24
1636562480000|2021-11-10 16:41:20|204578.6|204428.6|204598.8|204448.8|204598.8|204448.8|204575.5|204425.5|16
1636562490000|2021-11-10 16:41:30|204592.4|204442.4|204575.2|204425.2|204593.4|204443.4|204549.6|204399.6|33
1636562500000|2021-11-10 16:41:40|204577.1|204427.1|204573.9|204423.9|204581.4|204431.4|204573.6|204423.6|36
1636562510000|2021-11-10 16:41:50|204572.9|204422.9|204582.8|204432.8|204591.5|204441.5|204572.9|204422.9|28
1636562520000|2021-11-10 16:42:00|204594.1|204444.1|204587.6|204437.6|204599.5|204449.5|204555.3|204405.3|36
1636562530000|2021-11-10 16:42:10|204587.3|204437.3|204571.9|204421.9|204588.9|204438.9|204563.2|204413.2|37
1636562540000|2021-11-10 16:42:20|204571.8|204421.8|204574.2|204424.2|204598.3|204448.3|204569|204419|31
1636562550000|2021-11-10 16:42:30|204575.5|204425.5|204603.2|204453.2|204605.4|204455.4|204574.8|204424.8|30
1636562560000|2021-11-10 16:42:40|204602.8|204452.8|204654.8|204504.8|204675.5|204525.5|204602.8|204452.8|28
1636562570000|2021-11-10 16:42:50|204659.4|204509.4|204663.8|204513.8|204663.8|204513.8|204655.2|204505.2|17
1636562580000|2021-11-10 16:43:00|204664.1|204514.1|204719.7|204569.7|204732.2|204582.2|204664.1|204514.1|29
1636562590000|2021-11-10 16:43:10|204721.9|204571.9|204646.5|204496.5|204723.6|204573.6|204642.3|204492.3|29
1636562600000|2021-11-10 16:43:20|204642.3|204492.3|204648.9|204498.9|204655.8|204505.8|204640.7|204490.7|34
1636562610000|2021-11-10 16:43:30|204648.8|204498.8|204641.6|204491.6|204656.2|204506.2|204641.6|204491.6|31
1636562620000|2021-11-10 16:43:40|204639.3|204489.3|204649|204499|204650.8|204500.8|204638.6|204488.6|31
1636562630000|2021-11-10 16:43:50|204647.2|204497.2|204644.3|204494.3|204651.5|204501.5|204641.8|204491.8|28
1636562640000|2021-11-10 16:44:00|204642.2|204492.2|204638.1|204488.1|204643.6|204493.6|204637.4|204487.4|34
1636562650000|2021-11-10 16:44:10|204641.4|204491.4|204656.9|204506.9|204663.3|204513.3|204641.4|204491.4|32
1636562660000|2021-11-10 16:44:20|204658.4|204508.4|204645.1|204495.1|204666.9|204516.9|204640.8|204490.8|33
1636562670000|2021-11-10 16:44:30|204650.7|204500.7|204644.9|204494.9|204655.1|204505.1|204641|204491|33
1636562680000|2021-11-10 16:44:40|204645.4|204495.4|204637.5|204487.5|204646.2|204496.2|204637.1|204487.1|31
1636562690000|2021-11-10 16:44:50|204636.9|204486.9|204644.6|204494.6|204656.5|204506.5|204636.5|204486.5|30
1636562700000|2021-11-10 16:45:00|204645.2|204495.2|204644.5|204494.5|204653.1|204503.1|204633.1|204483.1|35
1636562710000|2021-11-10 16:45:10|204644.2|204494.2|204598.9|204448.9|204648.8|204498.8|204597.7|204447.7|36
1636562720000|2021-11-10 16:45:20|204599.1|204449.1|204601.7|204451.7|204601.7|204451.7|204597.9|204447.9|29
1636562730000|2021-11-10 16:45:30|204602.7|204452.7|204601.5|204451.5|204607.3|204457.3|204601.5|204451.5|28
1636562740000|2021-11-10 16:45:40|204601.6|204451.6|204597.8|204447.8|204602.7|204452.7|204595.6|204445.6|16
1636562750000|2021-11-10 16:45:50|204596.4|204446.4|204601.4|204451.4|204602.4|204452.4|204595.7|204445.7|22
1636562760000|2021-11-10 16:46:00|204601.7|204451.7|204598.5|204448.5|204603.7|204453.7|204598.5|204448.5|18
1636562770000|2021-11-10 16:46:10|204597.5|204447.5|204597|204447|204602|204452|204592.4|204442.4|31
1636562780000|2021-11-10 16:46:20|204596.3|204446.3|204606.1|204456.1|204606.1|204456.1|204596.3|204446.3|21
1636562790000|2021-11-10 16:46:30|204607.1|204457.1|204633|204483|204633|204483|204606.1|204456.1|31
1636562800000|2021-11-10 16:46:40|204635.3|204485.3|204624.2|204474.2|204644.4|204494.4|204608.6|204458.6|35
1636562810000|2021-11-10 16:46:50|204623|204473|204621.6|204471.6|204623|204473|204619.9|204469.9|19
1636562820000|2021-11-10 16:47:00|204621.8|204471.8|204635.1|204485.1|204639.6|204489.6|204621.8|204471.8|26
1636562830000|2021-11-10 16:47:10|204635|204485|204634.7|204484.7|204640.5|204490.5|204631.2|204481.2|23
1636562840000|2021-11-10 16:47:20|204634.8|204484.8|204634.8|204484.8|204635.3|204485.3|204634.1|204484.1|18
1636562850000|2021-11-10 16:47:30|204634|204484|204598.2|204448.2|204635.8|204485.8|204598.2|204448.2|36
1636562860000|2021-11-10 16:47:40|204601|204451|204598.4|204448.4|204606|204456|204597.2|204447.2|28
1636562870000|2021-11-10 16:47:50|204599.6|204449.6|204550.9|204400.9|204599.6|204449.6|204547.8|204397.8|23
1636562880000|2021-11-10 16:48:00|204549.8|204399.8|204551|204401|204553.1|204403.1|204549|204399|21
1636562890000|2021-11-10 16:48:10|204551.3|204401.3|204552.9|204402.9|204555.6|204405.6|204551.1|204401.1|21
1636562900000|2021-11-10 16:48:20|204553.3|204403.3|204519.4|204369.4|204556.1|204406.1|204516.7|204366.7|23
1636562910000|2021-11-10 16:48:30|204515.7|204365.7|204526|204376|204526.4|204376.4|204515.7|204365.7|26
1636562920000|2021-11-10 16:48:40|204527.6|204377.6|204550.2|204400.2|204552.3|204402.3|204526.6|204376.6|21
1636562930000|2021-11-10 16:48:50|204550.3|204400.3|204554.9|204404.9|204555.3|204405.3|204549.9|204399.9|27
1636562940000|2021-11-10 16:49:00|204553.3|204403.3|204560.2|204410.2|204562.5|204412.5|204553.2|204403.2|21
1636562950000|2021-11-10 16:49:10|204560|204410|204643.3|204493.3|204643.3|204493.3|204559.7|204409.7|34
1636562960000|2021-11-10 16:49:20|204642.9|204492.9|204642.5|204492.5|204648.1|204498.1|204633.4|204483.4|30
1636562970000|2021-11-10 16:49:30|204642.3|204492.3|204640.7|204490.7|204645.1|204495.1|204637.7|204487.7|30
1636562980000|2021-11-10 16:49:40|204641.4|204491.4|204639.9|204489.9|204641.4|204491.4|204636.1|204486.1|25
1636562990000|2021-11-10 16:49:50|204639.8|204489.8|204644.8|204494.8|204644.8|204494.8|204638.1|204488.1|26
1636563000000|2021-11-10 16:50:00|204639.1|204489.1|204715.3|204565.3|204719.6|204569.6|204638.5|204488.5|38
1636563010000|2021-11-10 16:50:10|204713.4|204563.4|204697.8|204547.8|204716.8|204566.8|204693.5|204543.5|27
1636563020000|2021-11-10 16:50:20|204695.9|204545.9|204703.1|204553.1|204703.6|204553.6|204695.7|204545.7|23
1636563030000|2021-11-10 16:50:30|204702.7|204552.7|204714.4|204564.4|204720.8|204570.8|204701.2|204551.2|35
1636563040000|2021-11-10 16:50:40|204713.6|204563.6|204716|204566|204717.1|204567.1|204712.3|204562.3|22
1636563050000|2021-11-10 16:50:50|204715.4|204565.4|204714.4|204564.4|204715.4|204565.4|204713.9|204563.9|19
1636563060000|2021-11-10 16:51:00|204714.7|204564.7|204713.4|204563.4|204718|204568|204713|204563|19
1636563070000|2021-11-10 16:51:10|204713.3|204563.3|204714.7|204564.7|204723.9|204573.9|204713.2|204563.2|21
1636563080000|2021-11-10 16:51:20|204714.6|204564.6|204720.2|204570.2|204720.8|204570.8|204714.6|204564.6|24
1636563090000|2021-11-10 16:51:30|204720.3|204570.3|204716.4|204566.4|204720.5|204570.5|204714.7|204564.7|27
1636563100000|2021-11-10 16:51:40|204717.1|204567.1|204755.1|204605.1|204757.1|204607.1|204717.1|204567.1|27
1636563110000|2021-11-10 16:51:50|204753.5|204603.5|204756.1|204606.1|204757.7|204607.7|204753.5|204603.5|17
1636563120000|2021-11-10 16:52:00|204756.9|204606.9|204763|204613|204769.7|204619.7|204756.9|204606.9|28
1636563130000|2021-11-10 16:52:10|204763.2|204613.2|204762.3|204612.3|204764.1|204614.1|204760.7|204610.7|22
1636563140000|2021-11-10 16:52:20|204762.7|204612.7|204761.8|204611.8|204765.3|204615.3|204760.8|204610.8|18
1636563150000|2021-11-10 16:52:30|204762|204612|204761.6|204611.6|204765.3|204615.3|204760.2|204610.2|20
1636563160000|2021-11-10 16:52:40|204761.4|204611.4|204757.7|204607.7|204761.4|204611.4|204757.1|204607.1|24
1636563170000|2021-11-10 16:52:50|204757.9|204607.9|204687.8|204537.8|204761.1|204611.1|204686.7|204536.7|30
1636563180000|2021-11-10 16:53:00|204689.2|204539.2|204731.6|204581.6|204732.5|204582.5|204689.2|204539.2|38
1636563190000|2021-11-10 16:53:10|204732.4|204582.4|204727.7|204577.7|204734.9|204584.9|204726.1|204576.1|33
1636563200000|2021-11-10 16:53:20|204727.6|204577.6|204726.6|204576.6|204731.6|204581.6|204724|204574|27
1636563210000|2021-11-10 16:53:30|204727|204577|204725|204575|204727.1|204577.1|204719.4|204569.4|23
1636563220000|2021-11-10 16:53:40|204724.5|204574.5|204727.2|204577.2|204735.8|204585.8|204723.2|204573.2|27
1636563230000|2021-11-10 16:53:50|204726.2|204576.2|204728.1|204578.1|204731.7|204581.7|204724.1|204574.1|30
1636563240000|2021-11-10 16:54:00|204727.8|204577.8|204727.7|204577.7|204728.5|204578.5|204722.2|204572.2|26
1636563250000|2021-11-10 16:54:10|204727.6|204577.6|204723.9|204573.9|204728.1|204578.1|204722.3|204572.3|30
1636563260000|2021-11-10 16:54:20|204724.5|204574.5|204722.6|204572.6|204726.7|204576.7|204722|204572|23
1636563270000|2021-11-10 16:54:30|204720.5|204570.5|204718.4|204568.4|204722|204572|204718.4|204568.4|25
1636563280000|2021-11-10 16:54:40|204716.3|204566.3|204659.9|204509.9|204716.5|204566.5|204638.7|204488.7|34
1636563290000|2021-11-10 16:54:50|204659.5|204509.5|204651.2|204501.2|204659.8|204509.8|204648.9|204498.9|30
1636563300000|2021-11-10 16:55:00|204651.6|204501.6|204653.1|204503.1|204660.3|204510.3|204651.6|204501.6|31
1636563310000|2021-11-10 16:55:10|204653.9|204503.9|204660.7|204510.7|204660.8|204510.8|204653.9|204503.9|26
1636563320000|2021-11-10 16:55:20|204660.5|204510.5|204656.5|204506.5|204660.5|204510.5|204652|204502|26
1636563330000|2021-11-10 16:55:30|204656.9|204506.9|204656|204506|204658.7|204508.7|204655.6|204505.6|16
1636563340000|2021-11-10 16:55:40|204656.5|204506.5|204658.9|204508.9|204659.8|204509.8|204656.5|204506.5|17
1636563350000|2021-11-10 16:55:50|204658.8|204508.8|204662.9|204512.9|204662.9|204512.9|204658.2|204508.2|13
1636563360000|2021-11-10 16:56:00|204662.8|204512.8|204657.2|204507.2|204664|204514|204657.2|204507.2|20
1636563370000|2021-11-10 16:56:10|204657.4|204507.4|204657.7|204507.7|204660|204510|204657|204507|22
1636563380000|2021-11-10 16:56:20|204658.6|204508.6|204677.4|204527.4|204678.6|204528.6|204658.6|204508.6|16
1636563390000|2021-11-10 16:56:30|204677.6|204527.6|204674.5|204524.5|204678.4|204528.4|204673.9|204523.9|25
1636563400000|2021-11-10 16:56:40|204674.3|204524.3|204676.4|204526.4|204676.4|204526.4|204671.3|204521.3|24
1636563410000|2021-11-10 16:56:50|204677.4|204527.4|204676.6|204526.6|204680|204530|204674.3|204524.3|27
1636563420000|2021-11-10 16:57:00|204677.1|204527.1|204697.8|204547.8|204699.6|204549.6|204676.3|204526.3|25
1636563430000|2021-11-10 16:57:10|204695.7|204545.7|204723|204573|204724.6|204574.6|204695.5|204545.5|30
1636563440000|2021-11-10 16:57:20|204724.8|204574.8|204726.3|204576.3|204729.1|204579.1|204721.2|204571.2|35
1636563450000|2021-11-10 16:57:30|204728.1|204578.1|204731.6|204581.6|204731.6|204581.6|204726|204576|28
1636563460000|2021-11-10 16:57:40|204732.2|204582.2|204762.3|204612.3|204762.3|204612.3|204729.1|204579.1|31
1636563470000|2021-11-10 16:57:50|204761.7|204611.7|204754|204604|204765.7|204615.7|204754|204604|27
1636563480000|2021-11-10 16:58:00|204754.5|204604.5|204690.9|204540.9|204756.7|204606.7|204690.1|204540.1|29
1636563490000|2021-11-10 16:58:10|204689.7|204539.7|204689|204539|204693.1|204543.1|204680.5|204530.5|36
1636563500000|2021-11-10 16:58:20|204688.9|204538.9|204696.9|204546.9|204697.1|204547.1|204688.5|204538.5|25
1636563510000|2021-11-10 16:58:30|204700.2|204550.2|204691.3|204541.3|204701.9|204551.9|204691.2|204541.2|28
1636563520000|2021-11-10 16:58:40|204692.4|204542.4|204693.1|204543.1|204697|204547|204689|204539|21
1636563530000|2021-11-10 16:58:50|204691.5|204541.5|204693.6|204543.6|204694.6|204544.6|204688.4|204538.4|18
1636563540000|2021-11-10 16:59:00|204697|204547|204686.6|204536.6|204697.6|204547.6|204684.4|204534.4|26
1636563550000|2021-11-10 16:59:10|204687.1|204537.1|204702.7|204552.7|204703.7|204553.7|204686.6|204536.6|32
1636563560000|2021-11-10 16:59:20|204703.4|204553.4|204717.7|204567.7|204718.5|204568.5|204701.3|204551.3|32
1636563570000|2021-11-10 16:59:30|204716.3|204566.3|204765.9|204615.9|204765.9|204615.9|204716.3|204566.3|28
1636563580000|2021-11-10 16:59:40|204769.5|204619.5|204769.2|204619.2|204776.3|204626.3|204764.8|204614.8|21
1636563590000|2021-11-10 16:59:50|204768.8|204618.8|204767.9|204617.9|204772.7|204622.7|204765.8|204615.8|19
1636563600000|2021-11-10 17:00:00|204769.6|204619.6|204809|204659|204810.4|204660.4|204767.7|204617.7|35
1636563610000|2021-11-10 17:00:10|204808.5|204658.5|204771.3|204621.3|204815.4|204665.4|204765.7|204615.7|33
1636563620000|2021-11-10 17:00:20|204763.6|204613.6|204768.8|204618.8|204774.3|204624.3|204763.6|204613.6|21
1636563630000|2021-11-10 17:00:30|204769.7|204619.7|204769|204619|204772.7|204622.7|204767.4|204617.4|24
1636563640000|2021-11-10 17:00:40|204769.8|204619.8|204772|204622|204772|204622|204763.8|204613.8|30
1636563650000|2021-11-10 17:00:50|204771.9|204621.9|204808.1|204658.1|204810.5|204660.5|204771.7|204621.7|27
1636563660000|2021-11-10 17:01:00|204808.5|204658.5|204820.4|204670.4|204838.7|204688.7|204808.5|204658.5|28
1636563670000|2021-11-10 17:01:10|204819.9|204669.9|204818.5|204668.5|204819.9|204669.9|204813|204663|29
1636563680000|2021-11-10 17:01:20|204818.4|204668.4|204806.7|204656.7|204819.7|204669.7|204800.2|204650.2|27
1636563690000|2021-11-10 17:01:30|204807.4|204657.4|204804.9|204654.9|204808.5|204658.5|204798.8|204648.8|28
1636563700000|2021-11-10 17:01:40|204803.9|204653.9|204776.7|204626.7|204803.9|204653.9|204774.2|204624.2|32
1636563710000|2021-11-10 17:01:50|204777.6|204627.6|204722.8|204572.8|204778.5|204628.5|204692.1|204542.1|29
1636563720000|2021-11-10 17:02:00|204721.7|204571.7|204743|204593|204743|204593|204719.4|204569.4|25
1636563730000|2021-11-10 17:02:10|204748.1|204598.1|204730.3|204580.3|204754.3|204604.3|204730.3|204580.3|31
1636563740000|2021-11-10 17:02:20|204732.1|204582.1|204767.5|204617.5|204771.1|204621.1|204729.8|204579.8|31
1636563750000|2021-11-10 17:02:30|204769.5|204619.5|204768.6|204618.6|204772.1|204622.1|204764.3|204614.3|31
1636563760000|2021-11-10 17:02:40|204770.1|204620.1|204770.2|204620.2|204771|204621|204767.9|204617.9|26
1636563770000|2021-11-10 17:02:50|204773.3|204623.3|204771.6|204621.6|204774.5|204624.5|204770.3|204620.3|26
1636563780000|2021-11-10 17:03:00|204771.4|204621.4|204817.3|204667.3|204819.1|204669.1|204770.4|204620.4|29
1636563790000|2021-11-10 17:03:10|204819.7|204669.7|204840.7|204690.7|204840.7|204690.7|204814.9|204664.9|28
1636563800000|2021-11-10 17:03:20|204840.3|204690.3|204834.8|204684.8|204840.3|204690.3|204834.8|204684.8|16
1636563810000|2021-11-10 17:03:30|204834.7|204684.7|204841.6|204691.6|204842.1|204692.1|204833.9|204683.9|22
1636563820000|2021-11-10 17:03:40|204839.5|204689.5|204838.2|204688.2|204843.6|204693.6|204836.6|204686.6|19
1636563830000|2021-11-10 17:03:50|204838.6|204688.6|204818.5|204668.5|204839.6|204689.6|204812.7|204662.7|21
1636563840000|2021-11-10 17:04:00|204818.3|204668.3|204824.3|204674.3|204825.5|204675.5|204815.5|204665.5|27
1636563850000|2021-11-10 17:04:10|204824.5|204674.5|204813.7|204663.7|204826.9|204676.9|204813.7|204663.7|20
1636563860000|2021-11-10 17:04:20|204813.3|204663.3|204816.3|204666.3|204818.3|204668.3|204809.3|204659.3|15
1636563870000|2021-11-10 17:04:30|204817.5|204667.5|204823|204673|204823.3|204673.3|204817.5|204667.5|15
1636563880000|2021-11-10 17:04:40|204823.5|204673.5|204824.6|204674.6|204824.6|204674.6|204820.3|204670.3|22
1636563890000|2021-11-10 17:04:50|204824.4|204674.4|204816.8|204666.8|204824.4|204674.4|204814.4|204664.4|20
1636563900000|2021-11-10 17:05:00|204815.3|204665.3|204777.9|204627.9|204816.2|204666.2|204760.8|204610.8|33
1636563910000|2021-11-10 17:05:10|204775.2|204625.2|204770|204620|204775.2|204625.2|204765.3|204615.3|31
1636563920000|2021-11-10 17:05:20|204770.2|204620.2|204795.7|204645.7|204795.7|204645.7|204767.4|204617.4|27
1636563930000|2021-11-10 17:05:30|204794.7|204644.7|204810.9|204660.9|204811.7|204661.7|204791.1|204641.1|29
1636563940000|2021-11-10 17:05:40|204807.9|204657.9|204811|204661|204813|204663|204807.9|204657.9|27
1636563950000|2021-11-10 17:05:50|204810.4|204660.4|204797.1|204647.1|204814.1|204664.1|204795|204645|29
1636563960000|2021-11-10 17:06:00|204797.6|204647.6|204815.5|204665.5|204816.3|204666.3|204797.6|204647.6|26
1636563970000|2021-11-10 17:06:10|204819|204669|204815.1|204665.1|204819|204669|204811.8|204661.8|26
1636563980000|2021-11-10 17:06:20|204815|204665|204811.5|204661.5|204816.1|204666.1|204810.3|204660.3|21
1636563990000|2021-11-10 17:06:30|204809.6|204659.6|204812.4|204662.4|204812.5|204662.5|204809.6|204659.6|14
1636564000000|2021-11-10 17:06:40|204812.2|204662.2|204813.4|204663.4|204816.4|204666.4|204808.2|204658.2|22
1636564010000|2021-11-10 17:06:50|204812.9|204662.9|204770.1|204620.1|204812.9|204662.9|204760|204610|31
1636564020000|2021-11-10 17:07:00|204768|204618|204785.2|204635.2|204788|204638|204768|204618|34
1636564030000|2021-11-10 17:07:10|204785.3|204635.3|204783.9|204633.9|204785.3|204635.3|204782.4|204632.4|22
1636564040000|2021-11-10 17:07:20|204783.5|204633.5|204783.6|204633.6|204785.6|204635.6|204783.5|204633.5|18
1636564050000|2021-11-10 17:07:30|204786.5|204636.5|204769.1|204619.1|204786.5|204636.5|204759.3|204609.3|30
1636564060000|2021-11-10 17:07:40|204768.8|204618.8|204752.1|204602.1|204768.9|204618.9|204749.1|204599.1|29
1636564070000|2021-11-10 17:07:50|204753.6|204603.6|204692.2|204542.2|204756.8|204606.8|204688.8|204538.8|31
1636564080000|2021-11-10 17:08:00|204692.1|204542.1|204720|204570|204724.8|204574.8|204690.2|204540.2|31
1636564090000|2021-11-10 17:08:10|204722.4|204572.4|204722.9|204572.9|204725.6|204575.6|204712.3|204562.3|28
1636564100000|2021-11-10 17:08:20|204724.8|204574.8|204743.8|204593.8|204745.2|204595.2|204721.7|204571.7|23
1636564110000|2021-11-10 17:08:30|204753|204603|204719.2|204569.2|204759.8|204609.8|204706.4|204556.4|36
1636564120000|2021-11-10 17:08:40|204720.5|204570.5|204718.1|204568.1|204720.5|204570.5|204712.2|204562.2|17
1636564130000|2021-11-10 17:08:50|204716|204566|204727.1|204577.1|204730.4|204580.4|204716|204566|21
1636564140000|2021-11-10 17:09:00|204723.3|204573.3|204739.3|204589.3|204740.8|204590.8|204722.9|204572.9|31
1636564150000|2021-11-10 17:09:10|204734.8|204584.8|204761.8|204611.8|204765.7|204615.7|204729.9|204579.9|36
1636564160000|2021-11-10 17:09:20|204759.3|204609.3|204750.2|204600.2|204762.3|204612.3|204749.5|204599.5|33
1636564170000|2021-11-10 17:09:30|204753.8|204603.8|204781|204631|204790|204640|204750.4|204600.4|27
1636564180000|2021-11-10 17:09:40|204784.5|204634.5|204782.4|204632.4|204786.8|204636.8|204780.6|204630.6|19
1636564190000|2021-11-10 17:09:50|204782.8|204632.8|204776.9|204626.9|204782.8|204632.8|204771.1|204621.1|20
1636564200000|2021-11-10 17:10:00|204774.3|204624.3|204781.9|204631.9|204784.6|204634.6|204770.9|204620.9|31
1636564210000|2021-11-10 17:10:10|204779.2|204629.2|204801.5|204651.5|204807.1|204657.1|204776.8|204626.8|27
1636564220000|2021-11-10 17:10:20|204785.6|204635.6|204775.4|204625.4|204790.7|204640.7|204773.2|204623.2|34
1636564230000|2021-11-10 17:10:30|204775.6|204625.6|204774.8|204624.8|204777.6|204627.6|204771.7|204621.7|24
1636564240000|2021-11-10 17:10:40|204775.1|204625.1|204719.4|204569.4|204775.1|204625.1|204712.4|204562.4|28
1636564250000|2021-11-10 17:10:50|204718.2|204568.2|204718.8|204568.8|204725.9|204575.9|204717.3|204567.3|27
1636564260000|2021-11-10 17:11:00|204722|204572|204723.8|204573.8|204726.9|204576.9|204719|204569|25
1636564270000|2021-11-10 17:11:10|204727.2|204577.2|204790.1|204640.1|204795.9|204645.9|204725.2|204575.2|29
1636564280000|2021-11-10 17:11:20|204791.3|204641.3|204789.5|204639.5|204793.5|204643.5|204784.6|204634.6|21
1636564290000|2021-11-10 17:11:30|204793.1|204643.1|204783.9|204633.9|204793.5|204643.5|204781.3|204631.3|29
1636564300000|2021-11-10 17:11:40|204785.4|204635.4|204784.5|204634.5|204789.6|204639.6|204780.5|204630.5|28
1636564310000|2021-11-10 17:11:50|204782.4|204632.4|204781.4|204631.4|204786.6|204636.6|204779.6|204629.6|23
1636564320000|2021-11-10 17:12:00|204784.1|204634.1|204782.7|204632.7|204784.4|204634.4|204780|204630|25
1636564330000|2021-11-10 17:12:10|204784.6|204634.6|204782.3|204632.3|204784.8|204634.8|204781.7|204631.7|14
1636564340000|2021-11-10 17:12:20|204782.5|204632.5|204798.4|204648.4|204798.6|204648.6|204782.3|204632.3|15
1636564350000|2021-11-10 17:12:30|204801.6|204651.6|204817|204667|204819.2|204669.2|204800.9|204650.9|28
1636564360000|2021-11-10 17:12:40|204820.6|204670.6|204820|204670|204825|204675|204819|204669|21
1636564370000|2021-11-10 17:12:50|204819.5|204669.5|204806.6|204656.6|204822|204672|204806.6|204656.6|22
1636564380000|2021-11-10 17:13:00|204801.9|204651.9|204801.8|204651.8|204808|204658|204800.7|204650.7|23
1636564390000|2021-11-10 17:13:10|204802.3|204652.3|204803.8|204653.8|204803.8|204653.8|204801.2|204651.2|12
1636564400000|2021-11-10 17:13:20|204802.3|204652.3|204816.2|204666.2|204819.5|204669.5|204797.6|204647.6|34
1636564410000|2021-11-10 17:13:30|204819.8|204669.8|204812.5|204662.5|204819.8|204669.8|204810.4|204660.4|21
1636564420000|2021-11-10 17:13:40|204815.7|204665.7|204818.3|204668.3|204821.4|204671.4|204813.8|204663.8|21
1636564430000|2021-11-10 17:13:50|204818.9|204668.9|204840.3|204690.3|204842.3|204692.3|204818.8|204668.8|25
1636564440000|2021-11-10 17:14:00|204839|204689|204859.8|204709.8|204862.7|204712.7|204837.8|204687.8|34
1636564450000|2021-11-10 17:14:10|204860.9|204710.9|204853.9|204703.9|204860.9|204710.9|204853.1|204703.1|27
1636564460000|2021-11-10 17:14:20|204853.8|204703.8|204855|204705|204856.3|204706.3|204852.7|204702.7|27
1636564470000|2021-11-10 17:14:30|204853.7|204703.7|204859.1|204709.1|204860.1|204710.1|204853.7|204703.7|21
1636564480000|2021-11-10 17:14:40|204858.7|204708.7|204852.5|204702.5|204858.7|204708.7|204847.7|204697.7|25
1636564490000|2021-11-10 17:14:50|204854.2|204704.2|204852|204702|204855|204705|204849.4|204699.4|25
1636564500000|2021-11-10 17:15:00|204852.5|204702.5|204917.7|204767.7|204919.4|204769.4|204851.6|204701.6|35
1636564510000|2021-11-10 17:15:10|204914.6|204764.6|204913.1|204763.1|204924.9|204774.9|204902.9|204752.9|34
1636564520000|2021-11-10 17:15:20|204914.2|204764.2|204915.1|204765.1|204916.2|204766.2|204911.6|204761.6|25
1636564530000|2021-11-10 17:15:30|204914.3|204764.3|204912.4|204762.4|204914.6|204764.6|204906.8|204756.8|23
1636564540000|2021-11-10 17:15:40|204911.5|204761.5|204933|204783|204934.6|204784.6|204902.9|204752.9|30
1636564550000|2021-11-10 17:15:50|204932.8|204782.8|204940.1|204790.1|204942|204792|204932.8|204782.8|24
1636564560000|2021-11-10 17:16:00|204939.2|204789.2|204934.5|204784.5|204939.5|204789.5|204929.8|204779.8|30
1636564570000|2021-11-10 17:16:10|204932.5|204782.5|204929.9|204779.9|204932.5|204782.5|204926.5|204776.5|23
1636564580000|2021-11-10 17:16:20|204929.7|204779.7|204933.3|204783.3|204935.6|204785.6|204928.1|204778.1|28
1636564590000|2021-11-10 17:16:30|204936.4|204786.4|204936.9|204786.9|204938.5|204788.5|204932.6|204782.6|22
1636564600000|2021-11-10 17:16:40|204936.7|204786.7|204936.6|204786.6|204937.3|204787.3|204933.7|204783.7|24
1636564610000|2021-11-10 17:16:50|204936.5|204786.5|204935.4|204785.4|204937.3|204787.3|204931.2|204781.2|26
1636564620000|2021-11-10 17:17:00|204937.3|204787.3|204935.1|204785.1|204937.3|204787.3|204933|204783|22
1636564630000|2021-11-10 17:17:10|204933.7|204783.7|204934.5|204784.5|204936.6|204786.6|204933.7|204783.7|25
1636564640000|2021-11-10 17:17:20|204933.4|204783.4|204851.1|204701.1|204934.1|204784.1|204848.8|204698.8|25
1636564650000|2021-11-10 17:17:30|204854.6|204704.6|204855.1|204705.1|204880.4|204730.4|204854.6|204704.6|38
1636564660000|2021-11-10 17:17:40|204849.9|204699.9|204857.7|204707.7|204860.9|204710.9|204849.6|204699.6|34
1636564670000|2021-11-10 17:17:50|204857.3|204707.3|204897.1|204747.1|204897.1|204747.1|204852.3|204702.3|33
1636564680000|2021-11-10 17:18:00|204895.6|204745.6|204937.4|204787.4|204937.6|204787.6|204894.3|204744.3|32
1636564690000|2021-11-10 17:18:10|204938.2|204788.2|204942.4|204792.4|204943|204793|204936.4|204786.4|27
1636564700000|2021-11-10 17:18:20|204941.7|204791.7|204976.1|204826.1|204979.5|204829.5|204939.9|204789.9|26
1636564710000|2021-11-10 17:18:30|204976.5|204826.5|204975|204825|204981.8|204831.8|204971.5|204821.5|24
1636564720000|2021-11-10 17:18:40|204974.2|204824.2|204975.3|204825.3|204976.1|204826.1|204973.7|204823.7|16
1636564730000|2021-11-10 17:18:50|204975.5|204825.5|205010.5|204860.5|205014.6|204864.6|204975.4|204825.4|25
1636564740000|2021-11-10 17:19:00|205010.8|204860.8|205025.8|204875.8|205028.4|204878.4|205008.4|204858.4|25
1636564750000|2021-11-10 17:19:10|205025.7|204875.7|205018.9|204868.9|205031.5|204881.5|205018.6|204868.6|27
1636564760000|2021-11-10 17:19:20|205019.4|204869.4|205048.1|204898.1|205051.6|204901.6|205019.4|204869.4|26
1636564770000|2021-11-10 17:19:30|205034.4|204884.4|205022.3|204872.3|205034.4|204884.4|205020.6|204870.6|21
1636564780000|2021-11-10 17:19:40|205020.3|204870.3|205028.2|204878.2|205031.7|204881.7|205019.6|204869.6|22
1636564790000|2021-11-10 17:19:50|205028.9|204878.9|205020.9|204870.9|205029|204879|205020|204870|22
1636564800000|2021-11-10 17:20:00|205021.1|204871.1|205022|204872|205024.2|204874.2|205016.9|204866.9|21
1636564810000|2021-11-10 17:20:10|205022.7|204872.7|205001.4|204851.4|205022.7|204872.7|204997.5|204847.5|33
1636564820000|2021-11-10 17:20:20|205001.6|204851.6|205003.9|204853.9|205004.9|204854.9|204996.1|204846.1|22
1636564830000|2021-11-10 17:20:30|205003.7|204853.7|204999.9|204849.9|205003.7|204853.7|204997.5|204847.5|16
1636564840000|2021-11-10 17:20:40|204999.7|204849.7|205009.1|204859.1|205012.4|204862.4|204995.7|204845.7|19
1636564850000|2021-11-10 17:20:50|205015|204865|205017.1|204867.1|205017.2|204867.2|205012.2|204862.2|29
1636564860000|2021-11-10 17:21:00|205014.6|204864.6|205016.5|204866.5|205016.7|204866.7|205013.2|204863.2|22
1636564870000|2021-11-10 17:21:10|205014.2|204864.2|204979.1|204829.1|205015.2|204865.2|204978.1|204828.1|28
1636564880000|2021-11-10 17:21:20|204979.7|204829.7|204973.4|204823.4|204980.3|204830.3|204973.4|204823.4|28
1636564890000|2021-11-10 17:21:30|204976.6|204826.6|204976.4|204826.4|204981.4|204831.4|204975.3|204825.3|30
1636564900000|2021-11-10 17:21:40|204973.9|204823.9|204977.9|204827.9|204977.9|204827.9|204972.8|204822.8|22
1636564910000|2021-11-10 17:21:50|204977.4|204827.4|204978.6|204828.6|204979.6|204829.6|204976.6|204826.6|19
1636564920000|2021-11-10 17:22:00|204977.3|204827.3|204977.1|204827.1|204979.5|204829.5|204974.7|204824.7|20
1636564930000|2021-11-10 17:22:10|204977.3|204827.3|204973.5|204823.5|204977.3|204827.3|204973|204823|25
1636564940000|2021-11-10 17:22:20|204973.6|204823.6|204982.7|204832.7|204982.9|204832.9|204972.9|204822.9|25
1636564950000|2021-11-10 17:22:30|204982.9|204832.9|204990.4|204840.4|204990.4|204840.4|204977|204827|32
1636564960000|2021-11-10 17:22:40|204990.8|204840.8|205033.6|204883.6|205036.3|204886.3|204990.8|204840.8|30
1636564970000|2021-11-10 17:22:50|205034|204884|205025.9|204875.9|205034.8|204884.8|205019.4|204869.4|33
1636564980000|2021-11-10 17:23:00|205025.6|204875.6|205020.5|204870.5|205026.3|204876.3|205020.5|204870.5|32
1636564990000|2021-11-10 17:23:10|205020.6|204870.6|205018.8|204868.8|205022.4|204872.4|205014.3|204864.3|25
1636565000000|2021-11-10 17:23:20|205018.4|204868.4|205018.1|204868.1|205023.2|204873.2|205015.6|204865.6|26
1636565010000|2021-11-10 17:23:30|205018.3|204868.3|205017.1|204867.1|205019|204869|205016.5|204866.5|13
1636565020000|2021-11-10 17:23:40|205017.5|204867.5|205022.8|204872.8|205022.8|204872.8|205016.5|204866.5|22
1636565030000|2021-11-10 17:23:50|205023.1|204873.1|205060.8|204910.8|205061.8|204911.8|205022.7|204872.7|30
1636565040000|2021-11-10 17:24:00|205060.4|204910.4|205105.6|204955.6|205110.6|204960.6|205059|204909|32
1636565050000|2021-11-10 17:24:10|205107|204957|205107.3|204957.3|205110.4|204960.4|205105|204955|24
1636565060000|2021-11-10 17:24:20|205107.4|204957.4|205147.3|204997.3|205152.4|205002.4|205107.4|204957.4|26
1636565070000|2021-11-10 17:24:30|205149.1|204999.1|205143.9|204993.9|205149.1|204999.1|205143.8|204993.8|20
1636565080000|2021-11-10 17:24:40|205144.2|204994.2|205208.1|205058.1|205210.4|205060.4|205143.7|204993.7|30
1636565090000|2021-11-10 17:24:50|205209.8|205059.8|205297.3|205147.3|205325.8|205175.8|205179.7|205059.8|37
1636565100000|2021-11-10 17:25:00|205293.7|205143.7|205244.6|205094.6|205301.5|205151.5|205233.6|205083.6|35
1636565110000|2021-11-10 17:25:10|205243.5|205093.5|205294.2|205144.2|205295.3|205145.3|205241.4|205091.4|37
1636565120000|2021-11-10 17:25:20|205295.8|205145.8|205325.2|205175.2|205325.4|205175.4|205290.3|205140.3|29
1636565130000|2021-11-10 17:25:30|205327.7|205177.7|205290.4|205140.4|205372.2|205222.2|205288|205138|35
1636565140000|2021-11-10 17:25:40|205289.8|205139.8|205317.9|205167.9|205328.1|205178.1|205288.8|205138.8|33
1636565150000|2021-11-10 17:25:50|205318.7|205168.7|205285.3|205135.3|205328.1|205178.1|205285.2|205135.2|29
1636565160000|2021-11-10 17:26:00|205284.5|205134.5|205277.4|205127.4|205295.1|205145.1|205272.6|205122.6|27
1636565170000|2021-11-10 17:26:10|205278.3|205128.3|205279.9|205129.9|205283.5|205133.5|205276.7|205126.7|29
1636565180000|2021-11-10 17:26:20|205278.7|205128.7|205270|205120|205279.5|205129.5|205250.8|205100.8|28
1636565190000|2021-11-10 17:26:30|205268.1|205118.1|205260.9|205110.9|205272.3|205122.3|205259.4|205109.4|24
1636565200000|2021-11-10 17:26:40|205261.7|205111.7|205208.8|205058.8|205261.7|205111.7|205207.9|205057.9|23
1636565210000|2021-11-10 17:26:50|205211.1|205061.1|205199|205049|205211.1|205061.1|205195|205045|30
1636565220000|2021-11-10 17:27:00|205197.8|205047.8|205203.5|205053.5|205203.9|205053.9|205197|205047|23
1636565230000|2021-11-10 17:27:10|205203.6|205053.6|205199.8|205049.8|205204.1|205054.1|205197.1|205047.1|23
1636565240000|2021-11-10 17:27:20|205199.6|205049.6|205160.3|205010.3|205200.5|205050.5|205154.4|205004.4|28
1636565250000|2021-11-10 17:27:30|205160.4|205010.4|205161.5|205011.5|205164|205014|205160.1|205010.1|29
1636565260000|2021-11-10 17:27:40|205161.8|205011.8|205163|205013|205173.6|205023.6|205161.2|205011.2|29
1636565270000|2021-11-10 17:27:50|205162.1|205012.1|205164.5|205014.5|205164.9|205014.9|205159.5|205009.5|20
1636565280000|2021-11-10 17:28:00|205163|205013|205176.7|205026.7|205178.9|205028.9|205162.2|205012.2|28
1636565290000|2021-11-10 17:28:10|205177.4|205027.4|205184.6|205034.6|205185.6|205035.6|205177.4|205027.4|24
1636565300000|2021-11-10 17:28:20|205183.4|205033.4|205184.3|205034.3|205184.8|205034.8|205178.5|205028.5|23
1636565310000|2021-11-10 17:28:30|205181.8|205031.8|205179.1|205029.1|205184.6|205034.6|205177.9|205027.9|26
1636565320000|2021-11-10 17:28:40|205179.2|205029.2|205194.2|205044.2|205198|205048|205179.2|205029.2|36
1636565330000|2021-11-10 17:28:50|205193.1|205043.1|205196|205046|205198.7|205048.7|205193.1|205043.1|23
1636565340000|2021-11-10 17:29:00|205192|205042|205191.1|205041.1|205197.1|205047.1|205188.2|205038.2|24
1636565350000|2021-11-10 17:29:10|205191.5|205041.5|205190.2|205040.2|205192|205042|205189|205039|17
1636565360000|2021-11-10 17:29:20|205190.7|205040.7|205151.3|205001.3|205191.1|205041.1|205147.9|204997.9|24
1636565370000|2021-11-10 17:29:30|205149.5|204999.5|205134.5|204984.5|205150.3|205000.3|205111|204961|33
1636565380000|2021-11-10 17:29:40|205129.4|204979.4|205122.9|204972.9|205137.8|204987.8|205121.1|204971.1|32
1636565390000|2021-11-10 17:29:50|205123.1|204973.1|205127.6|204977.6|205133.6|204983.6|205122.3|204972.3|25
1636565400000|2021-11-10 17:30:00|205131.2|204981.2|205115|204965|205131.2|204981.2|205113.7|204963.7|24
1636565410000|2021-11-10 17:30:10|205115.4|204965.4|205143.3|204993.3|205144.7|204994.7|205112.8|204962.8|33
1636565420000|2021-11-10 17:30:20|205150.7|205000.7|205150.9|205000.9|205154.5|205004.5|205150.4|205000.4|26
1636565430000|2021-11-10 17:30:30|205151.6|205001.6|205150.2|205000.2|205151.6|205001.6|205147.5|204997.5|22
1636565440000|2021-11-10 17:30:40|205148.7|204998.7|205151.9|205001.9|205153|205003|205148.7|204998.7|13
1636565450000|2021-11-10 17:30:50|205152.2|205002.2|205149.1|204999.1|205153.1|205003.1|205148|204998|23
1636565460000|2021-11-10 17:31:00|205152.3|205002.3|205158.1|205008.1|205158.6|205008.6|205152.3|205002.3|22
1636565470000|2021-11-10 17:31:10|205156.9|205006.9|205150.5|205000.5|205156.9|205006.9|205150.3|205000.3|20
1636565480000|2021-11-10 17:31:20|205150.9|205000.9|205152.2|205002.2|205154.7|205004.7|205150.9|205000.9|22
1636565490000|2021-11-10 17:31:30|205152.5|205002.5|205150|205000|205152.9|205002.9|205145.3|204995.3|23
1636565500000|2021-11-10 17:31:40|205149.7|204999.7|205149.3|204999.3|205152.4|205002.4|205148.4|204998.4|22
1636565510000|2021-11-10 17:31:50|205148.8|204998.8|205157|205007|205158.7|205008.7|205148.8|204998.8|30
1636565520000|2021-11-10 17:32:00|205155.1|205005.1|205161.3|205011.3|205161.9|205011.9|205152.7|205002.7|26
1636565530000|2021-11-10 17:32:10|205160.7|205010.7|205156|205006|205184.7|205034.7|205146.1|204996.1|29
1636565540000|2021-11-10 17:32:20|205153.3|205003.3|205240.1|205090.1|205240.1|205090.1|205152.8|205002.8|32
1636565550000|2021-11-10 17:32:30|205235.5|205085.5|205237.4|205087.4|205245.2|205095.2|205233.9|205083.9|32
1636565560000|2021-11-10 17:32:40|205237.8|205087.8|205283|205133|205286.4|205136.4|205236.5|205086.5|31
1636565570000|2021-11-10 17:32:50|205283.6|205133.6|205316.2|205166.2|205329.1|205179.1|205283.6|205133.6|31
1636565580000|2021-11-10 17:33:00|205315.7|205165.7|205292.9|205142.9|205316.6|205166.6|205280.1|205130.1|35
1636565590000|2021-11-10 17:33:10|205292.7|205142.7|205279.7|205129.7|205296.2|205146.2|205274.4|205124.4|31
1636565600000|2021-11-10 17:33:20|205278|205128|205349.9|205199.9|205355|205205|205278|205128|36
1636565610000|2021-11-10 17:33:30|205350.5|205200.5|205398.9|205248.9|205410.7|205260.7|205348.7|205198.7|28
1636565620000|2021-11-10 17:33:40|205397.3|205247.3|205383.8|205233.8|205400.7|205250.7|205381.1|205231.1|34
1636565630000|2021-11-10 17:33:50|205383.7|205233.7|205348.7|205198.7|205384.5|205234.5|205345.1|205195.1|26
1636565640000|2021-11-10 17:34:00|205350.1|205200.1|205292.6|205142.6|205352.2|205202.2|205286.9|205136.9|28
1636565650000|2021-11-10 17:34:10|205298.1|205148.1|205294.2|205144.2|205321.6|205171.6|205288.1|205138.1|27
1636565660000|2021-11-10 17:34:20|205293.6|205143.6|205296.4|205146.4|205296.5|205146.5|205292.1|205142.1|16
1636565670000|2021-11-10 17:34:30|205295.7|205145.7|205292.6|205142.6|205295.7|205145.7|205290.8|205140.8|21
1636565680000|2021-11-10 17:34:40|205292.5|205142.5|205307.3|205157.3|205309.7|205159.7|205292.1|205142.1|29
1636565690000|2021-11-10 17:34:50|205305.9|205155.9|205238.3|205088.3|205311.9|205161.9|205224|205074|34
1636565700000|2021-11-10 17:35:00|205240.5|205090.5|205241.4|205091.4|205250.1|205100.1|205235.9|205085.9|31
1636565710000|2021-11-10 17:35:10|205240.7|205090.7|205236.6|205086.6|205248.8|205098.8|205236.4|205086.4|24
1636565720000|2021-11-10 17:35:20|205237.7|205087.7|205235.3|205085.3|205238.1|205088.1|205232|205082|19
1636565730000|2021-11-10 17:35:30|205236.2|205086.2|205238.2|205088.2|205239.1|205089.1|205232.9|205082.9|22
1636565740000|2021-11-10 17:35:40|205237.9|205087.9|205251.7|205101.7|205253.5|205103.5|205237.9|205087.9|29
1636565750000|2021-11-10 17:35:50|205246.1|205096.1|205254.1|205104.1|205275.6|205125.6|205241.6|205091.6|38
1636565760000|2021-11-10 17:36:00|205254|205104|205255.9|205105.9|205268.3|205118.3|205253|205103|30
1636565770000|2021-11-10 17:36:10|205257.7|205107.7|205252.6|205102.6|205259.3|205109.3|205250.4|205100.4|18
1636565780000|2021-11-10 17:36:20|205257.6|205107.6|205256.5|205106.5|205258.7|205108.7|205254.2|205104.2|20
1636565790000|2021-11-10 17:36:30|205261|205111|205252.3|205102.3|205273.6|205123.6|205251.1|205101.1|31
1636565800000|2021-11-10 17:36:40|205252.5|205102.5|205212.5|205062.5|205253.1|205103.1|205207.2|205057.2|30
1636565810000|2021-11-10 17:36:50|205212.3|205062.3|205211.5|205061.5|205216.7|205066.7|205211.5|205061.5|29
1636565820000|2021-11-10 17:37:00|205211.3|205061.3|205215.1|205065.1|205218.6|205068.6|205211.3|205061.3|23
1636565830000|2021-11-10 17:37:10|205216.1|205066.1|205193.6|205043.6|205220.9|205070.9|205189.9|205039.9|24
1636565840000|2021-11-10 17:37:20|205194.1|205044.1|205202.5|205052.5|205207.1|205057.1|205190|205040|29
1636565850000|2021-11-10 17:37:30|205201.5|205051.5|205204.4|205054.4|205208.2|205058.2|205200.2|205050.2|25
1636565860000|2021-11-10 17:37:40|205204.3|205054.3|205191.5|205041.5|205205.6|205055.6|205186|205036|28
1636565870000|2021-11-10 17:37:50|205191.7|205041.7|205183.3|205033.3|205193|205043|205180.7|205030.7|31
1636565880000|2021-11-10 17:38:00|205182.7|205032.7|205179.9|205029.9|205187.4|205037.4|205179.4|205029.4|26
1636565890000|2021-11-10 17:38:10|205181.3|205031.3|205168.1|205018.1|205182.3|205032.3|205161|205011|28
1636565900000|2021-11-10 17:38:20|205169.2|205019.2|205170.8|205020.8|205172.1|205022.1|205166.9|205016.9|15
1636565910000|2021-11-10 17:38:30|205170.7|205020.7|205169|205019|205170.7|205020.7|205167.1|205017.1|15
1636565920000|2021-11-10 17:38:40|205168|205018|205165.3|205015.3|205169.2|205019.2|205160.2|205010.2|23
1636565930000|2021-11-10 17:38:50|205165.9|205015.9|205147.3|204997.3|205166.1|205016.1|205138.7|204988.7|26
1636565940000|2021-11-10 17:39:00|205146.9|204996.9|205156.2|205006.2|205157.7|205007.7|205143.2|204993.2|36
1636565950000|2021-11-10 17:39:10|205154.4|205004.4|205155.7|205005.7|205158.6|205008.6|205151|205001|21
1636565960000|2021-11-10 17:39:20|205156.3|205006.3|205153.8|205003.8|205156.4|205006.4|205150.1|205000.1|24
1636565970000|2021-11-10 17:39:30|205155.2|205005.2|205161.5|205011.5|205162.6|205012.6|205155.2|205005.2|23
1636565980000|2021-11-10 17:39:40|205158.9|205008.9|205154|205004|205159.5|205009.5|205151|205001|25
1636565990000|2021-11-10 17:39:50|205153.5|205003.5|205153.8|205003.8|205156.3|205006.3|205152|205002|21
1636566000000|2021-11-10 17:40:00|205154|205004|205154.1|205004.1|205158.3|205008.3|205154|205004|11
1636566010000|2021-11-10 17:40:10|205156.8|205006.8|205161.9|205011.9|205164|205014|205156.8|205006.8|24
1636566020000|2021-11-10 17:40:20|205162.3|205012.3|205148.8|204998.8|205162.4|205012.4|205147.2|204997.2|32
1636566030000|2021-11-10 17:40:30|205140.9|204990.9|205144.9|204994.9|205145.9|204995.9|205140.9|204990.9|20
1636566040000|2021-11-10 17:40:40|205145.2|204995.2|205147.9|204997.9|205149.2|204999.2|205140.5|204990.5|21
1636566050000|2021-11-10 17:40:50|205147.4|204997.4|205153.6|205003.6|205157.6|205007.6|205146.3|204996.3|27
1636566060000|2021-11-10 17:41:00|205152.7|205002.7|205153.8|205003.8|205155.4|205005.4|205146.5|204996.5|28
1636566070000|2021-11-10 17:41:10|205153.5|205003.5|205160|205010|205160|205010|205151.2|205001.2|30
1636566080000|2021-11-10 17:41:20|205159.7|205009.7|205185.9|205035.9|205199.4|205049.4|205159.2|205009.2|30
1636566090000|2021-11-10 17:41:30|205183|205033|205196.3|205046.3|205197.6|205047.6|205183|205033|23
1636566100000|2021-11-10 17:41:40|205195.4|205045.4|205195.8|205045.8|205196.8|205046.8|205193.9|205043.9|23
1636566110000|2021-11-10 17:41:50|205200.2|205050.2|205199.1|205049.1|205200.3|205050.3|205194.3|205044.3|27
1636566120000|2021-11-10 17:42:00|205200.2|205050.2|205201.9|205051.9|205203.5|205053.5|205194.5|205044.5|25
1636566130000|2021-11-10 17:42:10|205202|205052|205206.2|205056.2|205206.8|205056.8|205200.8|205050.8|28
1636566140000|2021-11-10 17:42:20|205205.7|205055.7|205208|205058|205209.6|205059.6|205205.7|205055.7|18
1636566150000|2021-11-10 17:42:30|205207.4|205057.4|205258.2|205108.2|205259.8|205109.8|205207.4|205057.4|23
1636566160000|2021-11-10 17:42:40|205257.5|205107.5|205274.9|205124.9|205276.8|205126.8|205257.5|205107.5|27
1636566170000|2021-11-10 17:42:50|205275.1|205125.1|205275|205125|205275.9|205125.9|205272.7|205122.7|16
1636566180000|2021-11-10 17:43:00|205275.6|205125.6|205272.5|205122.5|205279|205129|205271.4|205121.4|26
1636566190000|2021-11-10 17:43:10|205271.9|205121.9|205274.6|205124.6|205276.7|205126.7|205271.6|205121.6|18
1636566200000|2021-11-10 17:43:20|205273.7|205123.7|205272.8|205122.8|205274|205124|205271.7|205121.7|11
1636566210000|2021-11-10 17:43:30|205272.3|205122.3|205273.9|205123.9|205275|205125|205271.8|205121.8|20
1636566220000|2021-11-10 17:43:40|205275.1|205125.1|205275.3|205125.3|205276.8|205126.8|205274.1|205124.1|16
1636566230000|2021-11-10 17:43:50|205275.8|205125.8|205326.5|205176.5|205329.6|205179.6|205274.5|205124.5|29
1636566240000|2021-11-10 17:44:00|205323.9|205173.9|205331.1|205181.1|205337.1|205187.1|205322.2|205172.2|30
1636566250000|2021-11-10 17:44:10|205331.7|205181.7|205333.6|205183.6|205333.6|205183.6|205328.7|205178.7|19
1636566260000|2021-11-10 17:44:20|205333.4|205183.4|205331.6|205181.6|205333.4|205183.4|205329.1|205179.1|23
1636566270000|2021-11-10 17:44:30|205331.5|205181.5|205325|205175|205335.3|205185.3|205321.4|205171.4|21
1636566280000|2021-11-10 17:44:40|205324.8|205174.8|205316.1|205166.1|205326|205176|205311.1|205161.1|29
1636566290000|2021-11-10 17:44:50|205316.3|205166.3|205316.5|205166.5|205319.4|205169.4|205314.8|205164.8|21
1636566300000|2021-11-10 17:45:00|205315.4|205165.4|205319.5|205169.5|205319.5|205169.5|205314.5|205164.5|29
1636566310000|2021-11-10 17:45:10|205329.8|205179.8|205328.2|205178.2|205335.6|205185.6|205323.7|205173.7|33
1636566320000|2021-11-10 17:45:20|205328|205178|205330.8|205180.8|205330.8|205180.8|205325.1|205175.1|30
1636566330000|2021-11-10 17:45:30|205330.2|205180.2|205329.8|205179.8|205331.7|205181.7|205325.5|205175.5|24
1636566340000|2021-11-10 17:45:40|205329.5|205179.5|205343.5|205193.5|205349.9|205199.9|205326.7|205176.7|27
1636566350000|2021-11-10 17:45:50|205340|205190|205361.8|205211.8|205364|205214|205339.1|205189.1|26
1636566360000|2021-11-10 17:46:00|205360.5|205210.5|205392.6|205242.6|205403.5|205253.5|205360.5|205210.5|28
1636566370000|2021-11-10 17:46:10|205392.3|205242.3|205365.7|205215.7|205397.8|205247.8|205358.7|205208.7|30
1636566380000|2021-11-10 17:46:20|205365|205215|205367.8|205217.8|205376|205226|205364.2|205214.2|27
1636566390000|2021-11-10 17:46:30|205368.4|205218.4|205365.4|205215.4|205369.4|205219.4|205360.3|205210.3|26
1636566400000|2021-11-10 17:46:40|205361.7|205211.7|205363.9|205213.9|205368.2|205218.2|205361.7|205211.7|18
1636566410000|2021-11-10 17:46:50|205363.4|205213.4|205323.2|205173.2|205363.4|205213.4|205307|205157|33
1636566420000|2021-11-10 17:47:00|205319.7|205169.7|205327.8|205177.8|205329.6|205179.6|205318.9|205168.9|32
1636566430000|2021-11-10 17:47:10|205325.1|205175.1|205327.9|205177.9|205336.8|205186.8|205324|205174|28
1636566440000|2021-11-10 17:47:20|205328.2|205178.2|205350.9|205200.9|205363.6|205213.6|205325.9|205175.9|28
1636566450000|2021-11-10 17:47:30|205352.5|205202.5|205334.7|205184.7|205354.1|205204.1|205332.5|205182.5|19
1636566460000|2021-11-10 17:47:40|205334.1|205184.1|205332|205182|205335.1|205185.1|205332|205182|20
1636566470000|2021-11-10 17:47:50|205335.3|205185.3|205334|205184|205336.7|205186.7|205323.7|205173.7|24
1636566480000|2021-11-10 17:48:00|205333.8|205183.8|205338.2|205188.2|205338.2|205188.2|205333.8|205183.8|21
1636566490000|2021-11-10 17:48:10|205338|205188|205337.5|205187.5|205339.3|205189.3|205330.7|205180.7|28
1636566500000|2021-11-10 17:48:20|205339.5|205189.5|205325.3|205175.3|205339.9|205189.9|205325.3|205175.3|28
1636566510000|2021-11-10 17:48:30|205324.5|205174.5|205329.9|205179.9|205332|205182|205322.5|205172.5|30
1636566520000|2021-11-10 17:48:40|205330.3|205180.3|205337.5|205187.5|205342.6|205192.6|205328.4|205178.4|23
1636566530000|2021-11-10 17:48:50|205337.8|205187.8|205323.1|205173.1|205343.6|205193.6|205314.7|205164.7|25
1636566540000|2021-11-10 17:49:00|205324.9|205174.9|205329.5|205179.5|205334.5|205184.5|205324.2|205174.2|27
1636566550000|2021-11-10 17:49:10|205328.9|205178.9|205330.1|205180.1|205337.2|205187.2|205328.5|205178.5|27
1636566560000|2021-11-10 17:49:20|205330.5|205180.5|205332.4|205182.4|205334.6|205184.6|205330.5|205180.5|20
1636566570000|2021-11-10 17:49:30|205332.3|205182.3|205326.4|205176.4|205332.3|205182.3|205324.7|205174.7|22
1636566580000|2021-11-10 17:49:40|205315.3|205165.3|205324.4|205174.4|205325.4|205175.4|205315.3|205165.3|20
1636566590000|2021-11-10 17:49:50|205324|205174|205321.5|205171.5|205327.3|205177.3|205320.2|205170.2|24
1636566600000|2021-11-10 17:50:00|205322.2|205172.2|205321|205171|205322.3|205172.3|205320.1|205170.1|20
1636566610000|2021-11-10 17:50:10|205321.7|205171.7|205255.3|205105.3|205321.9|205171.9|205252.2|205102.2|31
1636566620000|2021-11-10 17:50:20|205246.7|205096.7|205270|205120|205270.5|205120.5|205245.9|205095.9|26
1636566630000|2021-11-10 17:50:30|205269.5|205119.5|205271.1|205121.1|205271.4|205121.4|205266|205116|25
1636566640000|2021-11-10 17:50:40|205270.9|205120.9|205268.1|205118.1|205271.3|205121.3|205267.6|205117.6|15
1636566650000|2021-11-10 17:50:50|205268.5|205118.5|205237.2|205087.2|205270.1|205120.1|205233.6|205083.6|30
1636566660000|2021-11-10 17:51:00|205237|205087|205232.8|205082.8|205240.2|205090.2|205230.4|205080.4|21
1636566670000|2021-11-10 17:51:10|205231.9|205081.9|205234.8|205084.8|205235|205085|205231.9|205081.9|18
1636566680000|2021-11-10 17:51:20|205235|205085|205233.3|205083.3|205236.1|205086.1|205232.5|205082.5|15
1636566690000|2021-11-10 17:51:30|205232.9|205082.9|205234.1|205084.1|205237.5|205087.5|205232.2|205082.2|27
1636566700000|2021-11-10 17:51:40|205231.8|205081.8|205195.9|205045.9|205231.8|205081.8|205187.2|205037.2|35
1636566710000|2021-11-10 17:51:50|205194|205044|205194.8|205044.8|205197|205047|205186.1|205036.1|32
1636566720000|2021-11-10 17:52:00|205195.3|205045.3|205198|205048|205199|205049|205195|205045|28
1636566730000|2021-11-10 17:52:10|205196.4|205046.4|205197.6|205047.6|205201.2|205051.2|205196.3|205046.3|34
1636566740000|2021-11-10 17:52:20|205198.7|205048.7|205206.1|205056.1|205214.7|205064.7|205198.7|205048.7|28
1636566750000|2021-11-10 17:52:30|205206.4|205056.4|205219.2|205069.2|205222.7|205072.7|205202.1|205052.1|30
1636566760000|2021-11-10 17:52:40|205218.9|205068.9|205238.6|205088.6|205239.8|205089.8|205218.9|205068.9|29
1636566770000|2021-11-10 17:52:50|205238.3|205088.3|205238.3|205088.3|205241.8|205091.8|205236.6|205086.6|25
1636566780000|2021-11-10 17:53:00|205239.7|205089.7|205237|205087|205239.7|205089.7|205235.7|205085.7|26
1636566790000|2021-11-10 17:53:10|205237.1|205087.1|205238.1|205088.1|205238.3|205088.3|205235.5|205085.5|28
1636566800000|2021-11-10 17:53:20|205238.5|205088.5|205279.4|205129.4|205294.8|205144.8|205238.3|205088.3|30
1636566810000|2021-11-10 17:53:30|205279.9|205129.9|205271.9|205121.9|205279.9|205129.9|205271.3|205121.3|26
1636566820000|2021-11-10 17:53:40|205271.7|205121.7|205272.5|205122.5|205276.2|205126.2|205271.7|205121.7|22
1636566830000|2021-11-10 17:53:50|205272.3|205122.3|205272.7|205122.7|205273|205123|205271.3|205121.3|24
1636566840000|2021-11-10 17:54:00|205272.8|205122.8|205284|205134|205291.9|205141.9|205272.4|205122.4|28
1636566850000|2021-11-10 17:54:10|205283.7|205133.7|205282|205132|205283.7|205133.7|205278.4|205128.4|29
1636566860000|2021-11-10 17:54:20|205283.5|205133.5|205291.9|205141.9|205293.2|205143.2|205281.9|205131.9|22
1636566870000|2021-11-10 17:54:30|205296|205146|205291|205141|205296|205146|205286.3|205136.3|17
1636566880000|2021-11-10 17:54:40|205288.5|205138.5|205271.2|205121.2|205290.3|205140.3|205271.2|205121.2|31
1636566890000|2021-11-10 17:54:50|205270.9|205120.9|205274.6|205124.6|205275.8|205125.8|205270.9|205120.9|28
1636566900000|2021-11-10 17:55:00|205274.9|205124.9|205271.6|205121.6|205274.9|205124.9|205269.8|205119.8|23
1636566910000|2021-11-10 17:55:10|205270.4|205120.4|205273.3|205123.3|205276.1|205126.1|205270.4|205120.4|23
1636566920000|2021-11-10 17:55:20|205273.6|205123.6|205230.4|205080.4|205273.6|205123.6|205230.4|205080.4|24
1636566930000|2021-11-10 17:55:30|205234.2|205084.2|205193.9|205043.9|205234.5|205084.5|205183.9|205033.9|33
1636566940000|2021-11-10 17:55:40|205201.5|205051.5|205205|205055|205206.5|205056.5|205200.8|205050.8|23
1636566950000|2021-11-10 17:55:50|205205.6|205055.6|205204.4|205054.4|205207.9|205057.9|205204.4|205054.4|20
1636566960000|2021-11-10 17:56:00|205205.9|205055.9|205193.1|205043.1|205205.9|205055.9|205191.7|205041.7|22
1636566970000|2021-11-10 17:56:10|205192.6|205042.6|205193.2|205043.2|205194.3|205044.3|205190.1|205040.1|24
1636566980000|2021-11-10 17:56:20|205192.9|205042.9|205185.9|205035.9|205193.8|205043.8|205185.8|205035.8|33
1636566990000|2021-11-10 17:56:30|205187|205037|205185.3|205035.3|205187|205037|205173.8|205023.8|34
1636567000000|2021-11-10 17:56:40|205184.9|205034.9|205234.7|205084.7|205235.3|205085.3|205184.9|205034.9|34
1636567010000|2021-11-10 17:56:50|205233.6|205083.6|205248.7|205098.7|205249.4|205099.4|205233.6|205083.6|29
1636567020000|2021-11-10 17:57:00|205245.5|205095.5|205222.4|205072.4|205246.6|205096.6|205222.4|205072.4|29
1636567030000|2021-11-10 17:57:10|205192.9|205042.9|205160.1|205010.1|205195.6|205045.6|205157|205007|32
1636567040000|2021-11-10 17:57:20|205160.6|205010.6|205157.7|205007.7|205164|205014|205155.1|205005.1|19
1636567050000|2021-11-10 17:57:30|205156.7|205006.7|205163.7|205013.7|205164.6|205014.6|205156.7|205006.7|13
1636567060000|2021-11-10 17:57:40|205163.6|205013.6|205164.1|205014.1|205170.2|205020.2|205143|204993|24
1636567070000|2021-11-10 17:57:50|205168.7|205018.7|205164.1|205014.1|205170.2|205020.2|205158.6|205008.6|31
1636567080000|2021-11-10 17:58:00|205163.5|205013.5|205156.4|205006.4|205169.6|205019.6|205156.4|205006.4|30
1636567090000|2021-11-10 17:58:10|205154.3|205004.3|205161|205011|205161|205011|205154.2|205004.2|24
1636567100000|2021-11-10 17:58:20|205161.1|205011.1|205160.7|205010.7|205168.3|205018.3|205154.3|205004.3|21
1636567110000|2021-11-10 17:58:30|205159.3|205009.3|205163.9|205013.9|205165|205015|205159.2|205009.2|24
1636567120000|2021-11-10 17:58:40|205161.8|205011.8|205161.1|205011.1|205161.8|205011.8|205160.4|205010.4|14
1636567130000|2021-11-10 17:58:50|205160.8|205010.8|205161.5|205011.5|205162.9|205012.9|205159.5|205009.5|11
1636567140000|2021-11-10 17:59:00|205158.1|205008.1|205159.7|205009.7|205164.5|205014.5|205157.9|205007.9|25
1636567150000|2021-11-10 17:59:10|205161.3|205011.3|205171|205021|205171|205021|205160.6|205010.6|27
1636567160000|2021-11-10 17:59:20|205171.5|205021.5|205237.4|205087.4|205241.4|205091.4|205171.5|205021.5|29
1636567170000|2021-11-10 17:59:30|205238.6|205088.6|205230|205080|205239.9|205089.9|205225.9|205075.9|31
1636567180000|2021-11-10 17:59:40|205228.6|205078.6|205225.1|205075.1|205233.6|205083.6|205223.9|205073.9|25
1636567190000|2021-11-10 17:59:50|205226.1|205076.1|205231.8|205081.8|205231.8|205081.8|205225.2|205075.2|24
1636567200000|2021-11-10 18:00:00|205231.9|205081.9|205250.3|205100.3|205279.7|205129.7|205228.5|205078.5|33
1636567210000|2021-11-10 18:00:10|205247.6|205097.6|205228.4|205078.4|205252.9|205102.9|205228.4|205078.4|35
1636567220000|2021-11-10 18:00:20|205227.8|205077.8|205262|205112|205263.2|205113.2|205221.7|205071.7|29
1636567230000|2021-11-10 18:00:30|205261.5|205111.5|205258.7|205108.7|205262.4|205112.4|205255.6|205105.6|25
1636567240000|2021-11-10 18:00:40|205259.4|205109.4|205274.1|205124.1|205279.6|205129.6|205250.1|205100.1|26
1636567250000|2021-11-10 18:00:50|205274.3|205124.3|205299.3|205149.3|205299.3|205149.3|205273.1|205123.1|27
1636567260000|2021-11-10 18:01:00|205300.7|205150.7|205306.8|205156.8|205308.4|205158.4|205300.7|205150.7|23
1636567270000|2021-11-10 18:01:10|205308.4|205158.4|205343|205193|205343.3|205193.3|205305.6|205155.6|33
1636567280000|2021-11-10 18:01:20|205337.4|205187.4|205324.4|205174.4|205343.3|205193.3|205321.9|205171.9|30
1636567290000|2021-11-10 18:01:30|205323.9|205173.9|205323.4|205173.4|205324.1|205174.1|205317.2|205167.2|24
1636567300000|2021-11-10 18:01:40|205325.1|205175.1|205331.2|205181.2|205333.3|205183.3|205322.7|205172.7|28
1636567310000|2021-11-10 18:01:50|205331.8|205181.8|205334|205184|205334.3|205184.3|205331.8|205181.8|18
1636567320000|2021-11-10 18:02:00|205331.8|205181.8|205333.5|205183.5|205334.5|205184.5|205325.6|205175.6|25
1636567330000|2021-11-10 18:02:10|205335.6|205185.6|205430.4|205280.4|205431.5|205281.5|205335.6|205185.6|25
1636567340000|2021-11-10 18:02:20|205427.3|205277.3|205498.5|205348.5|205519.1|205369.1|205424.5|205274.5|39
1636567350000|2021-11-10 18:02:30|205497.9|205347.9|205502.3|205352.3|205516.7|205366.7|205479.8|205329.8|39
1636567360000|2021-11-10 18:02:40|205499.6|205349.6|205504.1|205354.1|205505.4|205355.4|205495.7|205345.7|35
1636567370000|2021-11-10 18:02:50|205505.3|205355.3|205581.9|205431.9|205587.9|205437.9|205504|205354|36
1636567380000|2021-11-10 18:03:00|205582.5|205432.5|205569.4|205419.4|205590.7|205440.7|205555.4|205405.4|34
1636567390000|2021-11-10 18:03:10|205572|205422|205580.3|205430.3|205586.6|205436.6|205562.4|205412.4|30
1636567400000|2021-11-10 18:03:20|205579.6|205429.6|205589.2|205439.2|205614.4|205464.4|205579.6|205429.6|24
1636567410000|2021-11-10 18:03:30|205591.1|205441.1|205654.5|205504.5|205659.1|205509.1|205586.9|205436.9|34
1636567420000|2021-11-10 18:03:40|205654.1|205504.1|205661.3|205511.3|205670.6|205520.6|205652.3|205502.3|25
1636567430000|2021-11-10 18:03:50|205659.4|205509.4|205669.5|205519.5|205674.8|205524.8|205658.4|205508.4|30
1636567440000|2021-11-10 18:04:00|205672.2|205522.2|205649.2|205499.2|205674.4|205524.4|205649.2|205499.2|32
1636567450000|2021-11-10 18:04:10|205650.4|205500.4|205665|205515|205666.8|205516.8|205644.7|205494.7|26
1636567460000|2021-11-10 18:04:20|205663.9|205513.9|205716.3|205566.3|205718.2|205568.2|205663.9|205513.9|35
1636567470000|2021-11-10 18:04:30|205696.9|205546.9|205693.7|205543.7|205700.9|205550.9|205686.8|205536.8|32
1636567480000|2021-11-10 18:04:40|205695|205545|205720|205570|205723.3|205573.3|205693.9|205543.9|29
1636567490000|2021-11-10 18:04:50|205720.7|205570.7|205759.2|205609.2|205761.3|205640.3|205690.3|205567.9|34
1636567500000|2021-11-10 18:05:00|205756.2|205606.2|205823.2|205673.2|205835.4|205685.4|205756.2|205606.2|38
1636567510000|2021-11-10 18:05:10|205822.8|205672.8|205823.2|205673.2|205855.2|205705.2|205819.6|205669.6|39
1636567520000|2021-11-10 18:05:20|205822.3|205672.3|205788.2|205638.2|205827.9|205677.9|205787.4|205637.4|35
1636567530000|2021-11-10 18:05:30|205788.6|205638.6|205743.6|205593.6|205794.5|205644.5|205739.4|205589.4|36
1636567540000|2021-11-10 18:05:40|205744.8|205594.8|205746.8|205596.8|205750.5|205600.5|205742.7|205592.7|25
1636567550000|2021-11-10 18:05:50|205747.5|205597.5|205709|205559|205748.9|205598.9|205701.1|205551.1|34
1636567560000|2021-11-10 18:06:00|205707.2|205557.2|205774.4|205624.4|205774.4|205624.4|205706.1|205556.1|33
1636567570000|2021-11-10 18:06:10|205789.7|205639.7|205752.6|205602.6|205798.9|205648.9|205752.6|205602.6|35
1636567580000|2021-11-10 18:06:20|205754.9|205604.9|205797.7|205647.7|205797.7|205647.7|205731.9|205581.9|36
1636567590000|2021-11-10 18:06:30|205798.7|205648.7|205939.7|205789.7|205943.3|205793.3|205797|205647|34
1636567600000|2021-11-10 18:06:40|205938.2|205788.2|205962.3|205812.3|205962.6|205812.6|205908.1|205758.1|37
1636567610000|2021-11-10 18:06:50|205963.7|205813.7|205828|205678|205968.3|205818.3|205826.1|205676.1|36
1636567620000|2021-11-10 18:07:00|205816.6|205666.6|205888.7|205738.7|205894.9|205744.9|205772.4|205622.4|40
1636567630000|2021-11-10 18:07:10|205884.4|205734.4|205861.7|205711.7|205886.3|205736.3|205855.8|205705.8|39
1636567640000|2021-11-10 18:07:20|205854.3|205704.3|205805.5|205655.5|205908.8|205758.8|205800.5|205650.5|38
1636567650000|2021-11-10 18:07:30|205820.5|205670.5|205776.3|205626.3|205822|205672|205775.3|205625.3|40
1636567660000|2021-11-10 18:07:40|205778.6|205628.6|205872.3|205722.3|205885.2|205735.2|205777.3|205627.3|40
1636567670000|2021-11-10 18:07:50|205870.9|205720.9|205891.7|205741.7|205906.8|205756.8|205865.4|205715.4|40
1636567680000|2021-11-10 18:08:00|205889.3|205739.3|205921.3|205771.3|205928.7|205778.7|205876.2|205726.2|40
1636567690000|2021-11-10 18:08:10|205921.8|205771.8|205891.5|205741.5|205929|205779|205891.4|205741.4|36
1636567700000|2021-11-10 18:08:20|205891.4|205741.4|205872.9|205722.9|205892.1|205742.1|205869|205719|33
1636567710000|2021-11-10 18:08:30|205877.3|205727.3|205802.5|205652.5|205877.3|205727.3|205800.2|205650.2|40
1636567720000|2021-11-10 18:08:40|205813|205663|205904.3|205754.3|205904.3|205754.3|205800.5|205650.5|38
1636567730000|2021-11-10 18:08:50|205906.9|205756.9|205972|205822|206011.5|205861.5|205894.8|205744.8|39
1636567740000|2021-11-10 18:09:00|205975.2|205825.2|205960|205810|205980|205830|205958.8|205808.8|37
1636567750000|2021-11-10 18:09:10|205959.3|205809.3|205939.6|205789.6|205959.3|205809.3|205914.2|205764.2|40
1636567760000|2021-11-10 18:09:20|205942.9|205792.9|205895.1|205745.1|205942.9|205792.9|205892|205742|33
1636567770000|2021-11-10 18:09:30|205888.6|205738.6|205888.7|205738.7|205901.8|205751.8|205872|205722|39
1636567780000|2021-11-10 18:09:40|205886.9|205736.9|205836.5|205686.5|205900.6|205750.6|205835.1|205685.1|40
1636567790000|2021-11-10 18:09:50|205840.2|205690.2|205846.5|205696.5|205846.5|205696.5|205830.7|205680.7|36
1636567800000|2021-11-10 18:10:00|205842.7|205692.7|205834.2|205684.2|205883.6|205733.6|205828.6|205678.6|40
1636567810000|2021-11-10 18:10:10|205830.1|205680.1|205817.5|205667.5|205836.2|205686.2|205817.5|205667.5|38
1636567820000|2021-11-10 18:10:20|205818.6|205668.6|205817.6|205667.6|205827|205677|205817.6|205667.6|30
1636567830000|2021-11-10 18:10:30|205819.5|205669.5|205818.2|205668.2|205830.8|205680.8|205815|205665|24
1636567840000|2021-11-10 18:10:40|205819|205669|205823.7|205673.7|205832.9|205682.9|205818.7|205668.7|31
1636567850000|2021-11-10 18:10:50|205824.8|205674.8|205830.1|205680.1|205830.5|205680.5|205822.9|205672.9|35
1636567860000|2021-11-10 18:11:00|205828.9|205678.9|205829.1|205679.1|205834.8|205684.8|205821.4|205671.4|37
1636567870000|2021-11-10 18:11:10|205829|205679|205783.4|205633.4|205836.1|205686.1|205779.1|205629.1|37
1636567880000|2021-11-10 18:11:20|205782.8|205632.8|205723.7|205573.7|205786.2|205636.2|205721.3|205571.3|37
1636567890000|2021-11-10 18:11:30|205724.2|205574.2|205757.9|205607.9|205780.2|205630.2|205702.5|205552.5|35
1636567900000|2021-11-10 18:11:40|205752.5|205602.5|205727.3|205577.3|205752.5|205602.5|205727.3|205577.3|31
1636567910000|2021-11-10 18:11:50|205730.3|205580.3|205660.7|205510.7|205730.3|205580.3|205656.3|205506.3|35
1636567920000|2021-11-10 18:12:00|205662.6|205512.6|205677.3|205527.3|205694.7|205544.7|205652.5|205502.5|40
1636567930000|2021-11-10 18:12:10|205676.5|205526.5|205695.4|205545.4|205704.1|205554.1|205664.7|205514.7|40
1636567940000|2021-11-10 18:12:20|205696.7|205546.7|205703.1|205553.1|205711.6|205561.6|205691.1|205541.1|31
1636567950000|2021-11-10 18:12:30|205701.1|205551.1|205668.6|205518.6|205703.8|205553.8|205660.8|205510.8|37
1636567960000|2021-11-10 18:12:40|205666.8|205516.8|205713.9|205563.9|205716.3|205566.3|205664.8|205514.8|35
1636567970000|2021-11-10 18:12:50|205721.8|205571.8|205787.8|205637.8|205793|205643|205718.4|205568.4|39
1636567980000|2021-11-10 18:13:00|205787.7|205637.7|205792|205642|205805.9|205655.9|205777.4|205627.4|36
1636567990000|2021-11-10 18:13:10|205798|205648|205806.7|205656.7|205807.2|205657.2|205785.4|205635.4|33
1636568000000|2021-11-10 18:13:20|205806.8|205656.8|205843.3|205693.3|205843.3|205693.3|205806.8|205656.8|37
1636568010000|2021-11-10 18:13:30|205842.9|205692.9|205898.1|205748.1|205907.3|205757.3|205839.9|205689.9|39
1636568020000|2021-11-10 18:13:40|205898.6|205748.6|205819.9|205669.9|205898.6|205748.6|205792.5|205642.5|36
1636568030000|2021-11-10 18:13:50|205817.9|205667.9|205887.1|205737.1|205889.1|205739.1|205817.6|205667.6|37
1636568040000|2021-11-10 18:14:00|205886.1|205736.1|205886.2|205736.2|205902.9|205752.9|205876.5|205726.5|34
1636568050000|2021-11-10 18:14:10|205884.8|205734.8|205876.4|205726.4|205888|205738|205876.4|205726.4|33
1636568060000|2021-11-10 18:14:20|205874.5|205724.5|205878.1|205728.1|205908.9|205758.9|205874.5|205724.5|35
1636568070000|2021-11-10 18:14:30|205877.1|205727.1|205878.5|205728.5|205880.3|205730.3|205871.4|205721.4|32
1636568080000|2021-11-10 18:14:40|205877.5|205727.5|205885|205735|205885.5|205735.5|205872.4|205722.4|30
1636568090000|2021-11-10 18:14:50|205885.6|205735.6|205842.1|205692.1|205885.6|205735.6|205842.1|205692.1|33
1636568100000|2021-11-10 18:15:00|205842.4|205692.4|205834.9|205684.9|205842.5|205692.5|205829.2|205679.2|32
1636568110000|2021-11-10 18:15:10|205835.7|205685.7|205798.2|205648.2|205835.7|205685.7|205789.6|205639.6|37
1636568120000|2021-11-10 18:15:20|205798.3|205648.3|205805.5|205655.5|205807.1|205657.1|205783.8|205633.8|27
1636568130000|2021-11-10 18:15:30|205809.3|205659.3|205871|205721|205871|205721|205809.3|205659.3|35
1636568140000|2021-11-10 18:15:40|205871.6|205721.6|205831.3|205681.3|205871.6|205721.6|205829.9|205679.9|35
1636568150000|2021-11-10 18:15:50|205832.3|205682.3|205832.6|205682.6|205840.4|205690.4|205825|205675|37
1636568160000|2021-11-10 18:16:00|205832|205682|205823.6|205673.6|205834.1|205684.1|205821.4|205671.4|38
1636568170000|2021-11-10 18:16:10|205825.1|205675.1|205785.4|205635.4|205825.1|205675.1|205783.7|205633.7|36
1636568180000|2021-11-10 18:16:20|205787.4|205637.4|205791.5|205641.5|205793.1|205643.1|205784.4|205634.4|30
1636568190000|2021-11-10 18:16:30|205790.4|205640.4|205786.7|205636.7|205791.7|205641.7|205781.3|205631.3|27
1636568200000|2021-11-10 18:16:40|205787|205637|205784|205634|205787|205637|205781.9|205631.9|26
1636568210000|2021-11-10 18:16:50|205783.8|205633.8|205779.9|205629.9|205787.6|205637.6|205779.9|205629.9|29
1636568220000|2021-11-10 18:17:00|205777.6|205627.6|205785|205635|205787|205637|205777.6|205627.6|31
1636568230000|2021-11-10 18:17:10|205786|205636|205785.5|205635.5|205787.9|205637.9|205782.3|205632.3|28
1636568240000|2021-11-10 18:17:20|205787.6|205637.6|205713.7|205563.7|205789.5|205639.5|205713.7|205563.7|33
1636568250000|2021-11-10 18:17:30|205709.4|205559.4|205715.5|205565.5|205723.3|205573.3|205697.8|205547.8|35
1636568260000|2021-11-10 18:17:40|205715.4|205565.4|205654.5|205504.5|205715.8|205565.8|205652.6|205502.6|29
1636568270000|2021-11-10 18:17:50|205651.3|205501.3|205654|205504|205656.6|205506.6|205649.1|205499.1|30
1636568280000|2021-11-10 18:18:00|205655.9|205505.9|205713.8|205563.8|205716.3|205566.3|205650.7|205500.7|34
1636568290000|2021-11-10 18:18:10|205715|205565|205800.5|205650.5|205800.5|205650.5|205715|205565|37
1636568300000|2021-11-10 18:18:20|205797.5|205647.5|205820.9|205670.9|205820.9|205670.9|205788.4|205638.4|37
1636568310000|2021-11-10 18:18:30|205821.4|205671.4|205820.9|205670.9|205823.2|205673.2|205815.4|205665.4|24
1636568320000|2021-11-10 18:18:40|205823|205673|205755.9|205605.9|205823|205673|205755.9|205605.9|34
1636568330000|2021-11-10 18:18:50|205754.5|205604.5|205751.8|205601.8|205762.6|205612.6|205751.8|205601.8|30
1636568340000|2021-11-10 18:19:00|205753.9|205603.9|205761.8|205611.8|205782.4|205632.4|205753.9|205603.9|39
1636568350000|2021-11-10 18:19:10|205762.7|205612.7|205791.8|205641.8|205791.8|205641.8|205759|205609|30
1636568360000|2021-11-10 18:19:20|205793.4|205643.4|205794.4|205644.4|205797.4|205647.4|205792.1|205642.1|25
1636568370000|2021-11-10 18:19:30|205794.2|205644.2|205797.5|205647.5|205797.5|205647.5|205789.8|205639.8|25
1636568380000|2021-11-10 18:19:40|205795.5|205645.5|205794.6|205644.6|205795.5|205645.5|205789.6|205639.6|26
1636568390000|2021-11-10 18:19:50|205793.6|205643.6|205786.6|205636.6|205795.4|205645.4|205779.3|205629.3|33
1636568400000|2021-11-10 18:20:00|205784.5|205634.5|205777.9|205627.9|205785.5|205635.5|205746.4|205596.4|37
1636568410000|2021-11-10 18:20:10|205780.3|205630.3|205789.7|205639.7|205806.8|205656.8|205780.3|205630.3|40
1636568420000|2021-11-10 18:20:20|205789.4|205639.4|205817.9|205667.9|205822.1|205672.1|205787|205637|36
1636568430000|2021-11-10 18:20:30|205818.4|205668.4|205814.9|205664.9|205827.1|205677.1|205810.5|205660.5|32
1636568440000|2021-11-10 18:20:40|205815|205665|205819.3|205669.3|205821.9|205671.9|205813.5|205663.5|27
1636568450000|2021-11-10 18:20:50|205820.2|205670.2|205790.8|205640.8|205820.2|205670.2|205787|205637|24
1636568460000|2021-11-10 18:21:00|205789.1|205639.1|205828|205678|205832.7|205682.7|205783.4|205633.4|37
1636568470000|2021-11-10 18:21:10|205828.6|205678.6|205820.3|205670.3|205828.6|205678.6|205818.3|205668.3|36
1636568480000|2021-11-10 18:21:20|205818.5|205668.5|205822.2|205672.2|205828|205678|205818|205668|28
1636568490000|2021-11-10 18:21:30|205820|205670|205822.8|205672.8|205825.2|205675.2|205816.7|205666.7|22
1636568500000|2021-11-10 18:21:40|205823|205673|205832.4|205682.4|205834.7|205684.7|205822.2|205672.2|33
1636568510000|2021-11-10 18:21:50|205834.8|205684.8|205834.7|205684.7|205836.1|205686.1|205825.9|205675.9|30
1636568520000|2021-11-10 18:22:00|205837.7|205687.7|205819.4|205669.4|205838.1|205688.1|205819.2|205669.2|32
1636568530000|2021-11-10 18:22:10|205819.5|205669.5|205826|205676|205829.2|205679.2|205818.3|205668.3|32
1636568540000|2021-11-10 18:22:20|205827.8|205677.8|205825.1|205675.1|205836.2|205686.2|205821.5|205671.5|25
1636568550000|2021-11-10 18:22:30|205824.9|205674.9|205828|205678|205829.5|205679.5|205813.9|205663.9|30
1636568560000|2021-11-10 18:22:40|205828.6|205678.6|205820.3|205670.3|205828.7|205678.7|205820.2|205670.2|29
1636568570000|2021-11-10 18:22:50|205819.5|205669.5|205785.4|205635.4|205820.3|205670.3|205785.4|205635.4|37
1636568580000|2021-11-10 18:23:00|205785.9|205635.9|205739|205589|205788.6|205638.6|205718.9|205568.9|38
1636568590000|2021-11-10 18:23:10|205737.3|205587.3|205758|205608|205765.2|205615.2|205735.8|205585.8|33
1636568600000|2021-11-10 18:23:20|205755.7|205605.7|205717.5|205567.5|205755.7|205605.7|205714.3|205564.3|33
1636568610000|2021-11-10 18:23:30|205717.6|205567.6|205711.2|205561.2|205721.8|205571.8|205709.8|205559.8|33
1636568620000|2021-11-10 18:23:40|205712|205562|205675.5|205525.5|205712|205562|205610.7|205460.7|36
1636568630000|2021-11-10 18:23:50|205674|205524|205704.4|205554.4|205706.9|205556.9|205674|205524|34
1636568640000|2021-11-10 18:24:00|205704.2|205554.2|205701.9|205551.9|205706|205556|205698|205548|27
1636568650000|2021-11-10 18:24:10|205702.1|205552.1|205678.2|205528.2|205710.3|205560.3|205674.3|205524.3|32
1636568660000|2021-11-10 18:24:20|205678.6|205528.6|205677.6|205527.6|205681.4|205531.4|205677.3|205527.3|29
1636568670000|2021-11-10 18:24:30|205679.4|205529.4|205673.4|205523.4|205679.6|205529.6|205667.8|205517.8|28
1636568680000|2021-11-10 18:24:40|205673.8|205523.8|205677.5|205527.5|205678.4|205528.4|205669.6|205519.6|24
1636568690000|2021-11-10 18:24:50|205678.8|205528.8|205699.4|205549.4|205699.4|205549.4|205673|205523|26
1636568700000|2021-11-10 18:25:00|205697.8|205547.8|205744.8|205594.8|205747.6|205597.6|205697.8|205547.8|39
1636568710000|2021-11-10 18:25:10|205741.4|205591.4|205731.7|205581.7|205742.1|205592.1|205727.4|205577.4|26
1636568720000|2021-11-10 18:25:20|205729.2|205579.2|205733.5|205583.5|205735.1|205585.1|205728.9|205578.9|26
1636568730000|2021-11-10 18:25:30|205737.7|205587.7|205655.3|205505.3|205737.7|205587.7|205652|205502|33
1636568740000|2021-11-10 18:25:40|205658.6|205508.6|205674.2|205524.2|205678.5|205528.5|205658.6|205508.6|35
1636568750000|2021-11-10 18:25:50|205675.5|205525.5|205665.7|205515.7|205675.5|205525.5|205662.9|205512.9|34
1636568760000|2021-11-10 18:26:00|205672.6|205522.6|205670.1|205520.1|205678.9|205528.9|205661.5|205511.5|28
1636568770000|2021-11-10 18:26:10|205674.5|205524.5|205664.2|205514.2|205674.5|205524.5|205662.4|205512.4|26
1636568780000|2021-11-10 18:26:20|205662.1|205512.1|205629.2|205479.2|205662.1|205512.1|205623.7|205473.7|35
1636568790000|2021-11-10 18:26:30|205628|205478|205607.4|205457.4|205628|205478|205607.4|205457.4|31
1636568800000|2021-11-10 18:26:40|205609.1|205459.1|205584.4|205434.4|205612.7|205462.7|205573.1|205423.1|36
1636568810000|2021-11-10 18:26:50|205585.2|205435.2|205609.6|205459.6|205609.6|205459.6|205578.1|205428.1|29
1636568820000|2021-11-10 18:27:00|205608.6|205458.6|205608.8|205458.8|205612.3|205462.3|205573.1|205423.1|36
1636568830000|2021-11-10 18:27:10|205605.3|205455.3|205618.2|205468.2|205618.2|205468.2|205605.3|205455.3|27
1636568840000|2021-11-10 18:27:20|205620.3|205470.3|205567.5|205417.5|205623.2|205473.2|205567.5|205417.5|36
1636568850000|2021-11-10 18:27:30|205573.1|205423.1|205580.9|205430.9|205580.9|205430.9|205571|205421|35
1636568860000|2021-11-10 18:27:40|205582.6|205432.6|205615.7|205465.7|205621.5|205471.5|205579.5|205429.5|36
1636568870000|2021-11-10 18:27:50|205620|205470|205587.9|205437.9|205621.2|205471.2|205579|205429|36
1636568880000|2021-11-10 18:28:00|205600.1|205450.1|205605.5|205455.5|205616.3|205466.3|205591.7|205441.7|32
1636568890000|2021-11-10 18:28:10|205605.2|205455.2|205606.8|205456.8|205620.6|205470.6|205597.5|205447.5|28
1636568900000|2021-11-10 18:28:20|205607.2|205457.2|205587.8|205437.8|205610.5|205460.5|205587.3|205437.3|34
1636568910000|2021-11-10 18:28:30|205585.8|205435.8|205591.9|205441.9|205594.1|205444.1|205585.4|205435.4|28
1636568920000|2021-11-10 18:28:40|205590.9|205440.9|205585.5|205435.5|205593.7|205443.7|205585.5|205435.5|29
1636568930000|2021-11-10 18:28:50|205582.9|205432.9|205582.6|205432.6|205608|205458|205580.6|205430.6|34
1636568940000|2021-11-10 18:29:00|205586.4|205436.4|205575.6|205425.6|205587|205437|205553.2|205403.2|38
1636568950000|2021-11-10 18:29:10|205578.1|205428.1|205582.1|205432.1|205582.3|205432.3|205573.9|205423.9|33
1636568960000|2021-11-10 18:29:20|205579.3|205429.3|205578.1|205428.1|205597.7|205447.7|205578.1|205428.1|30
1636568970000|2021-11-10 18:29:30|205583.6|205433.6|205502.9|205352.9|205588.6|205438.6|205502.9|205352.9|29
1636568980000|2021-11-10 18:29:40|205507.7|205357.7|205514|205364|205526.5|205376.5|205499.7|205349.7|40
1636568990000|2021-11-10 18:29:50|205514.6|205364.6|205483|205333|205516.2|205366.2|205483|205333|30
1636569000000|2021-11-10 18:30:00|205487.7|205337.7|205533.2|205383.2|205539.1|205389.1|205487.7|205337.7|36
1636569010000|2021-11-10 18:30:10|205532|205382|205532.8|205382.8|205536.2|205386.2|205529.6|205379.6|31
1636569020000|2021-11-10 18:30:20|205533|205383|205529.4|205379.4|205533|205383|205527.5|205377.5|28
1636569030000|2021-11-10 18:30:30|205529.7|205379.7|205534.5|205384.5|205535.9|205385.9|205526.8|205376.8|31
1636569040000|2021-11-10 18:30:40|205534.4|205384.4|205612.3|205462.3|205618.8|205468.8|205534|205384|31
1636569050000|2021-11-10 18:30:50|205613.1|205463.1|205656.8|205506.8|205656.8|205506.8|205612.7|205462.7|29
1636569060000|2021-11-10 18:31:00|205654.8|205504.8|205656.8|205506.8|205659.1|205509.1|205650.2|205500.2|30
1636569070000|2021-11-10 18:31:10|205656.9|205506.9|205712.6|205562.6|205716.7|205566.7|205656.9|205506.9|32
1636569080000|2021-11-10 18:31:20|205710.6|205560.6|205690.5|205540.5|205714.6|205564.6|205689.1|205539.1|29
1636569090000|2021-11-10 18:31:30|205691|205541|205668.8|205518.8|205691|205541|205657.2|205507.2|22
1636569100000|2021-11-10 18:31:40|205668.7|205518.7|205665.2|205515.2|205669.4|205519.4|205665.2|205515.2|23
1636569110000|2021-11-10 18:31:50|205664.8|205514.8|205665.9|205515.9|205666.7|205516.7|205661.5|205511.5|25
1636569120000|2021-11-10 18:32:00|205666.3|205516.3|205665.4|205515.4|205667.6|205517.6|205658.7|205508.7|31
1636569130000|2021-11-10 18:32:10|205664.2|205514.2|205665.4|205515.4|205665.6|205515.6|205659.5|205509.5|23
1636569140000|2021-11-10 18:32:20|205665.5|205515.5|205668.7|205518.7|205673.6|205523.6|205665.5|205515.5|27
1636569150000|2021-11-10 18:32:30|205668.4|205518.4|205742.2|205592.2|205770|205620|205668.4|205518.4|33
1636569160000|2021-11-10 18:32:40|205732.4|205582.4|205782.9|205632.9|205788.3|205638.3|205726.7|205576.7|36
1636569170000|2021-11-10 18:32:50|205787.4|205637.4|205755.2|205605.2|205787.9|205637.9|205746.3|205596.3|31
1636569180000|2021-11-10 18:33:00|205748.5|205598.5|205754.7|205604.7|205757.1|205607.1|205735.6|205585.6|28
1636569190000|2021-11-10 18:33:10|205753.5|205603.5|205745.4|205595.4|205755.9|205605.9|205742|205592|31
1636569200000|2021-11-10 18:33:20|205745.8|205595.8|205726.7|205576.7|205746.7|205596.7|205714.6|205564.6|34
1636569210000|2021-11-10 18:33:30|205724.4|205574.4|205719.2|205569.2|205724.4|205574.4|205716.1|205566.1|29
1636569220000|2021-11-10 18:33:40|205719.3|205569.3|205722.1|205572.1|205723.3|205573.3|205719.1|205569.1|20
1636569230000|2021-11-10 18:33:50|205722|205572|205729.7|205579.7|205734.2|205584.2|205718.5|205568.5|32
1636569240000|2021-11-10 18:34:00|205732|205582|205717.7|205567.7|205732|205582|205714.7|205564.7|35
1636569250000|2021-11-10 18:34:10|205718.5|205568.5|205716|205566|205719.5|205569.5|205714.7|205564.7|25
1636569260000|2021-11-10 18:34:20|205716.8|205566.8|205663.3|205513.3|205716.8|205566.8|205656.5|205506.5|36
1636569270000|2021-11-10 18:34:30|205661.8|205511.8|205664.2|205514.2|205664.2|205514.2|205659.7|205509.7|27
1636569280000|2021-11-10 18:34:40|205663.4|205513.4|205666.7|205516.7|205667.2|205517.2|205661.2|205511.2|25
1636569290000|2021-11-10 18:34:50|205667.4|205517.4|205680.6|205530.6|205680.6|205530.6|205665.7|205515.7|24
1636569300000|2021-11-10 18:35:00|205675.7|205525.7|205701.8|205551.8|205701.8|205551.8|205668|205518|35
1636569310000|2021-11-10 18:35:10|205700.9|205550.9|205705.9|205555.9|205708.6|205558.6|205700.9|205550.9|28
1636569320000|2021-11-10 18:35:20|205706|205556|205703.9|205553.9|205713.2|205563.2|205703|205553|33
1636569330000|2021-11-10 18:35:30|205706.1|205556.1|205705|205555|205708.5|205558.5|205703.6|205553.6|21
1636569340000|2021-11-10 18:35:40|205704.8|205554.8|205724.1|205574.1|205726.6|205576.6|205704.8|205554.8|26
1636569350000|2021-11-10 18:35:50|205726.2|205576.2|205707|205557|205726.2|205576.2|205696.5|205546.5|35
1636569360000|2021-11-10 18:36:00|205706.9|205556.9|205701.6|205551.6|205706.9|205556.9|205698|205548|30
1636569370000|2021-11-10 18:36:10|205700.9|205550.9|205700.1|205550.1|205703.9|205553.9|205696.2|205546.2|30
1636569380000|2021-11-10 18:36:20|205700.3|205550.3|205700.4|205550.4|205702.7|205552.7|205698.1|205548.1|32
1636569390000|2021-11-10 18:36:30|205700.6|205550.6|205706.3|205556.3|205708.6|205558.6|205700.6|205550.6|33
1636569400000|2021-11-10 18:36:40|205706|205556|205706.1|205556.1|205709.4|205559.4|205699.4|205549.4|30
1636569410000|2021-11-10 18:36:50|205705.8|205555.8|205713.7|205563.7|205723.6|205573.6|205705.5|205555.5|25
1636569420000|2021-11-10 18:37:00|205716|205566|205701.5|205551.5|205718.1|205568.1|205701.1|205551.1|33
1636569430000|2021-11-10 18:37:10|205703.4|205553.4|205698.7|205548.7|205703.5|205553.5|205688.4|205538.4|26
1636569440000|2021-11-10 18:37:20|205699.1|205549.1|205699.7|205549.7|205704.9|205554.9|205698.3|205548.3|22
1636569450000|2021-11-10 18:37:30|205700.4|205550.4|205705.2|205555.2|205706|205556|205698.4|205548.4|27
1636569460000|2021-11-10 18:37:40|205705.6|205555.6|205707.5|205557.5|205713.7|205563.7|205703.1|205553.1|32
1636569470000|2021-11-10 18:37:50|205707.6|205557.6|205737.5|205587.5|205737.5|205587.5|205707.2|205557.2|28
1636569480000|2021-11-10 18:38:00|205737.8|205587.8|205758.8|205608.8|205764|205614|205737.8|205587.8|31
1636569490000|2021-11-10 18:38:10|205759.1|205609.1|205746.7|205596.7|205759.7|205609.7|205743.2|205593.2|26
1636569500000|2021-11-10 18:38:20|205747.3|205597.3|205750|205600|205755.4|205605.4|205747.3|205597.3|25
1636569510000|2021-11-10 18:38:30|205749.6|205599.6|205750.4|205600.4|205750.4|205600.4|205745.2|205595.2|26
1636569520000|2021-11-10 18:38:40|205749|205599|205747.5|205597.5|205749|205599|205745.5|205595.5|27
1636569530000|2021-11-10 18:38:50|205747|205597|205752.2|205602.2|205753.4|205603.4|205743.5|205593.5|29
1636569540000|2021-11-10 18:39:00|205745.9|205595.9|205745.5|205595.5|205749|205599|205743.3|205593.3|31
1636569550000|2021-11-10 18:39:10|205746|205596|205736|205586|205746.8|205596.8|205736|205586|33
1636569560000|2021-11-10 18:39:20|205711|205561|205694|205544|205713.1|205563.1|205689.9|205539.9|33
1636569570000|2021-11-10 18:39:30|205697.1|205547.1|205707.8|205557.8|205710.9|205560.9|205697.1|205547.1|35
1636569580000|2021-11-10 18:39:40|205709|205559|205749|205599|205763.9|205613.9|205707.5|205557.5|35
1636569590000|2021-11-10 18:39:50|205748.6|205598.6|205757.4|205607.4|205760.3|205610.3|205748.6|205598.6|30
1636569600000|2021-11-10 18:40:00|205754.7|205604.7|205724.8|205574.8|205757.2|205607.2|205721.6|205571.6|33
1636569610000|2021-11-10 18:40:10|205725.9|205575.9|205733.7|205583.7|205746.9|205596.9|205725.4|205575.4|32
1636569620000|2021-11-10 18:40:20|205732.3|205582.3|205739.7|205589.7|205741.8|205591.8|205726.9|205576.9|32
1636569630000|2021-11-10 18:40:30|205739.6|205589.6|205729|205579|205739.6|205589.6|205726.7|205576.7|29
1636569640000|2021-11-10 18:40:40|205728.7|205578.7|205727.4|205577.4|205729.1|205579.1|205720.6|205570.6|33
1636569650000|2021-11-10 18:40:50|205724.7|205574.7|205709.3|205559.3|205724.9|205574.9|205705.9|205555.9|31
1636569660000|2021-11-10 18:41:00|205709.6|205559.6|205698.9|205548.9|205709.6|205559.6|205687.9|205537.9|36
1636569670000|2021-11-10 18:41:10|205693.4|205543.4|205700.7|205550.7|205703.7|205553.7|205687.9|205537.9|35
1636569680000|2021-11-10 18:41:20|205700.5|205550.5|205689.8|205539.8|205700.5|205550.5|205686.1|205536.1|31
1636569690000|2021-11-10 18:41:30|205691|205541|205689.2|205539.2|205692.4|205542.4|205687.4|205537.4|24
1636569700000|2021-11-10 18:41:40|205687.2|205537.2|205689.9|205539.9|205690.3|205540.3|205682.8|205532.8|23
1636569710000|2021-11-10 18:41:50|205691.4|205541.4|205699.8|205549.8|205702.4|205552.4|205691.4|205541.4|28
1636569720000|2021-11-10 18:42:00|205699.6|205549.6|205695.4|205545.4|205699.6|205549.6|205689.4|205539.4|21
1636569730000|2021-11-10 18:42:10|205694.9|205544.9|205689.3|205539.3|205694.9|205544.9|205684.4|205534.4|29
1636569740000|2021-11-10 18:42:20|205688.9|205538.9|205693.5|205543.5|205696.1|205546.1|205688.9|205538.9|22
1636569750000|2021-11-10 18:42:30|205694.5|205544.5|205694.7|205544.7|205695|205545|205691.9|205541.9|24
1636569760000|2021-11-10 18:42:40|205693.3|205543.3|205657.4|205507.4|205697.1|205547.1|205657.4|205507.4|30
1636569770000|2021-11-10 18:42:50|205655.8|205505.8|205656.6|205506.6|205658.7|205508.7|205652.4|205502.4|28
1636569780000|2021-11-10 18:43:00|205656.9|205506.9|205661.9|205511.9|205664.1|205514.1|205656.7|205506.7|32
1636569790000|2021-11-10 18:43:10|205661.7|205511.7|205662.3|205512.3|205688.6|205538.6|205659.1|205509.1|28
1636569800000|2021-11-10 18:43:20|205649.7|205499.7|205662.8|205512.8|205666.6|205516.6|205649.7|205499.7|36
1636569810000|2021-11-10 18:43:30|205665.5|205515.5|205664.4|205514.4|205667.1|205517.1|205664|205514|29
1636569820000|2021-11-10 18:43:40|205664.8|205514.8|205659.6|205509.6|205666.3|205516.3|205654|205504|28
1636569830000|2021-11-10 18:43:50|205659.9|205509.9|205660.3|205510.3|205662.5|205512.5|205657.2|205507.2|21
1636569840000|2021-11-10 18:44:00|205660.5|205510.5|205665.9|205515.9|205667.9|205517.9|205660.5|205510.5|25
1636569850000|2021-11-10 18:44:10|205669.9|205519.9|205666.6|205516.6|205674|205524|205665.4|205515.4|31
1636569860000|2021-11-10 18:44:20|205667.6|205517.6|205666.2|205516.2|205667.7|205517.7|205662.1|205512.1|22
1636569870000|2021-11-10 18:44:30|205666.3|205516.3|205688.1|205538.1|205691.2|205541.2|205666.3|205516.3|21
1636569880000|2021-11-10 18:44:40|205687.9|205537.9|205636.8|205486.8|205688.7|205538.7|205636.8|205486.8|24
1636569890000|2021-11-10 18:44:50|205635.4|205485.4|205645.8|205495.8|205651.3|205501.3|205635.4|205485.4|23
1636569900000|2021-11-10 18:45:00|205645|205495|205659.2|205509.2|205661.2|205511.2|205645|205495|23
1636569910000|2021-11-10 18:45:10|205658.7|205508.7|205656.3|205506.3|205659.2|205509.2|205652.5|205502.5|21
1636569920000|2021-11-10 18:45:20|205655.7|205505.7|205638.9|205488.9|205656.4|205506.4|205635.5|205485.5|26
1636569930000|2021-11-10 18:45:30|205638.8|205488.8|205651.5|205501.5|205652.6|205502.6|205637.1|205487.1|29
1636569940000|2021-11-10 18:45:40|205650|205500|205689.8|205539.8|205689.8|205539.8|205650|205500|28
1636569950000|2021-11-10 18:45:50|205690.2|205540.2|205701.7|205551.7|205713.2|205563.2|205688.8|205538.8|30
1636569960000|2021-11-10 18:46:00|205701.9|205551.9|205696.4|205546.4|205703.7|205553.7|205696|205546|28
1636569970000|2021-11-10 18:46:10|205695.9|205545.9|205695.7|205545.7|205697.2|205547.2|205694.3|205544.3|20
1636569980000|2021-11-10 18:46:20|205692.4|205542.4|205696.7|205546.7|205698.4|205548.4|205691.8|205541.8|22
1636569990000|2021-11-10 18:46:30|205697.6|205547.6|205700.6|205550.6|205707.4|205557.4|205695.8|205545.8|28
1636570000000|2021-11-10 18:46:40|205700.4|205550.4|205742.9|205592.9|205744.9|205594.9|205700.4|205550.4|32
1636570010000|2021-11-10 18:46:50|205740.5|205590.5|205791.4|205641.4|205799.1|205649.1|205740|205590|29
1636570020000|2021-11-10 18:47:00|205792.2|205642.2|205814.2|205664.2|205814.8|205664.8|205790.1|205640.1|19
1636570030000|2021-11-10 18:47:10|205813.8|205663.8|205821.4|205671.4|205825.6|205675.6|205811.3|205661.3|29
1636570040000|2021-11-10 18:47:20|205820.3|205670.3|205820.9|205670.9|205822.9|205672.9|205819.2|205669.2|20
1636570050000|2021-11-10 18:47:30|205818.4|205668.4|205797.5|205647.5|205818.4|205668.4|205797.5|205647.5|23
1636570060000|2021-11-10 18:47:40|205798.6|205648.6|205798.7|205648.7|205798.7|205648.7|205796.5|205646.5|18
1636570070000|2021-11-10 18:47:50|205797|205647|205781.3|205631.3|205797.2|205647.2|205769.2|205619.2|27
1636570080000|2021-11-10 18:48:00|205778.3|205628.3|205767.8|205617.8|205780.9|205630.9|205759.5|205609.5|32
1636570090000|2021-11-10 18:48:10|205768.1|205618.1|205761.4|205611.4|205768.1|205618.1|205755.7|205605.7|30
1636570100000|2021-11-10 18:48:20|205762.8|205612.8|205774.8|205624.8|205779.7|205629.7|205761.1|205611.1|28
1636570110000|2021-11-10 18:48:30|205775.6|205625.6|205773.2|205623.2|205776.2|205626.2|205769.9|205619.9|26
1636570120000|2021-11-10 18:48:40|205773.1|205623.1|205784.3|205634.3|205784.3|205634.3|205759.2|205609.2|38
1636570130000|2021-11-10 18:48:50|205783.9|205633.9|205833.7|205683.7|205833.7|205683.7|205781.9|205631.9|30
1636570140000|2021-11-10 18:49:00|205834.3|205684.3|205834.2|205684.2|205838.1|205688.1|205831.6|205681.6|24
1636570150000|2021-11-10 18:49:10|205850.3|205700.3|205844.6|205694.6|205850.3|205700.3|205835.6|205685.6|24
1636570160000|2021-11-10 18:49:20|205844.7|205694.7|205791.8|205641.8|205858.4|205708.4|205791.8|205641.8|28
1636570170000|2021-11-10 18:49:30|205796.1|205646.1|205812.9|205662.9|205817.1|205667.1|205793.1|205643.1|24
1636570180000|2021-11-10 18:49:40|205812.6|205662.6|205816.6|205666.6|205822.3|205672.3|205809.6|205659.6|25
1636570190000|2021-11-10 18:49:50|205816.5|205666.5|205815.4|205665.4|205820.4|205670.4|205811.3|205661.3|24
1636570200000|2021-11-10 18:50:00|205811.5|205661.5|205822.6|205672.6|205822.9|205672.9|205811.5|205661.5|27
1636570210000|2021-11-10 18:50:10|205820.3|205670.3|205822.1|205672.1|205834.3|205684.3|205817.9|205667.9|33
1636570220000|2021-11-10 18:50:20|205822.2|205672.2|205828.7|205678.7|205830.7|205680.7|205821.6|205671.6|22
1636570230000|2021-11-10 18:50:30|205829.5|205679.5|205781|205631|205829.5|205679.5|205780.6|205630.6|32
1636570240000|2021-11-10 18:50:40|205781.5|205631.5|205782.2|205632.2|205787.5|205637.5|205778.2|205628.2|25
1636570250000|2021-11-10 18:50:50|205782.6|205632.6|205755.3|205605.3|205782.6|205632.6|205752.4|205602.4|23
1636570260000|2021-11-10 18:51:00|205757.5|205607.5|205808.8|205658.8|205809.1|205659.1|205757.5|205607.5|30
1636570270000|2021-11-10 18:51:10|205809|205659|205827.5|205677.5|205828.2|205678.2|205804.5|205654.5|23
1636570280000|2021-11-10 18:51:20|205827.7|205677.7|205827.4|205677.4|205827.7|205677.7|205819.1|205669.1|25
1636570290000|2021-11-10 18:51:30|205835.7|205685.7|205822.1|205672.1|205844.7|205694.7|205822.1|205672.1|38
1636570300000|2021-11-10 18:51:40|205825.3|205675.3|205822.2|205672.2|205825.5|205675.5|205815.4|205665.4|30
1636570310000|2021-11-10 18:51:50|205822|205672|205829.1|205679.1|205830|205680|205820.7|205670.7|26
1636570320000|2021-11-10 18:52:00|205829.5|205679.5|205834.4|205684.4|205836.8|205686.8|205822.5|205672.5|32
1636570330000|2021-11-10 18:52:10|205835.1|205685.1|205821.3|205671.3|205835.1|205685.1|205818.1|205668.1|34
1636570340000|2021-11-10 18:52:20|205817.6|205667.6|205823.7|205673.7|205833.4|205683.4|205815.9|205665.9|32
1636570350000|2021-11-10 18:52:30|205823.1|205673.1|205820.5|205670.5|205829.7|205679.7|205816.1|205666.1|30
1636570360000|2021-11-10 18:52:40|205823.1|205673.1|205826.7|205676.7|205832.4|205682.4|205814|205664|35
1636570370000|2021-11-10 18:52:50|205814.5|205664.5|205816.9|205666.9|205825.9|205675.9|205814.1|205664.1|31
1636570380000|2021-11-10 18:53:00|205818.2|205668.2|205789.5|205639.5|205822.9|205672.9|205786.1|205636.1|34
1636570390000|2021-11-10 18:53:10|205790.3|205640.3|205783.8|205633.8|205792.1|205642.1|205783.3|205633.3|21
1636570400000|2021-11-10 18:53:20|205783.1|205633.1|205771.8|205621.8|205784.1|205634.1|205764|205614|25
1636570410000|2021-11-10 18:53:30|205772.1|205622.1|205769.4|205619.4|205773.9|205623.9|205765.2|205615.2|20
1636570420000|2021-11-10 18:53:40|205769.8|205619.8|205777.6|205627.6|205779.3|205629.3|205769.8|205619.8|25
1636570430000|2021-11-10 18:53:50|205780|205630|205774.2|205624.2|205780.5|205630.5|205772.3|205622.3|24
1636570440000|2021-11-10 18:54:00|205774|205624|205773.4|205623.4|205779.1|205629.1|205770.8|205620.8|31
1636570450000|2021-11-10 18:54:10|205776.7|205626.7|205773.9|205623.9|205777.3|205627.3|205769.3|205619.3|15
1636570460000|2021-11-10 18:54:20|205774.6|205624.6|205775.5|205625.5|205779.9|205629.9|205774.4|205624.4|22
1636570470000|2021-11-10 18:54:30|205775.3|205625.3|205779.3|205629.3|205782.3|205632.3|205769.5|205619.5|34
1636570480000|2021-11-10 18:54:40|205777.4|205627.4|205744.3|205594.3|205779.9|205629.9|205738.2|205588.2|31
1636570490000|2021-11-10 18:54:50|205740.5|205590.5|205700.2|205550.2|205743.2|205593.2|205700.2|205550.2|22
1636570500000|2021-11-10 18:55:00|205707.5|205557.5|205713.4|205563.4|205736.7|205586.7|205705.1|205555.1|27
1636570510000|2021-11-10 18:55:10|205711.3|205561.3|205703.4|205553.4|205714.5|205564.5|205696.1|205546.1|32
1636570520000|2021-11-10 18:55:20|205703.9|205553.9|205701|205551|205708.3|205558.3|205697.3|205547.3|34
1636570530000|2021-11-10 18:55:30|205701.3|205551.3|205692.9|205542.9|205701.3|205551.3|205690|205540|30
1636570540000|2021-11-10 18:55:40|205692.2|205542.2|205695.9|205545.9|205700|205550|205692|205542|30
1636570550000|2021-11-10 18:55:50|205695|205545|205703.3|205553.3|205709.1|205559.1|205692.5|205542.5|26
1636570560000|2021-11-10 18:56:00|205700.4|205550.4|205717.9|205567.9|205719.5|205569.5|205695.4|205545.4|35
1636570570000|2021-11-10 18:56:10|205718.8|205568.8|205722.6|205572.6|205728|205578|205718.3|205568.3|25
1636570580000|2021-11-10 18:56:20|205723.1|205573.1|205723.4|205573.4|205724.1|205574.1|205720.7|205570.7|19
1636570590000|2021-11-10 18:56:30|205722.6|205572.6|205706|205556|205723.2|205573.2|205698.7|205548.7|30
1636570600000|2021-11-10 18:56:40|205706.3|205556.3|205698.1|205548.1|205723.1|205573.1|205692.2|205542.2|32
1636570610000|2021-11-10 18:56:50|205695.5|205545.5|205668.4|205518.4|205700.7|205550.7|205663.7|205513.7|33
1636570620000|2021-11-10 18:57:00|205667.1|205517.1|205666.3|205516.3|205670.2|205520.2|205663.4|205513.4|27
1636570630000|2021-11-10 18:57:10|205667.8|205517.8|205681.6|205531.6|205690.4|205540.4|205666.7|205516.7|28
1636570640000|2021-11-10 18:57:20|205678|205528|205686.5|205536.5|205686.5|205536.5|205674.4|205524.4|18
1636570650000|2021-11-10 18:57:30|205682.2|205532.2|205657.9|205507.9|205682.8|205532.8|205651.9|205501.9|31
1636570660000|2021-11-10 18:57:40|205633.7|205483.7|205612.4|205462.4|205649.2|205499.2|205607.5|205457.5|30
1636570670000|2021-11-10 18:57:50|205612.6|205462.6|205607.7|205457.7|205621.3|205471.3|205602.3|205452.3|29
1636570680000|2021-11-10 18:58:00|205610.3|205460.3|205593.4|205443.4|205610.3|205460.3|205589.6|205439.6|36
1636570690000|2021-11-10 18:58:10|205594.8|205444.8|205599.9|205449.9|205600.9|205450.9|205594|205444|23
1636570700000|2021-11-10 18:58:20|205600.4|205450.4|205590.9|205440.9|205601.3|205451.3|205589.2|205439.2|26
1636570710000|2021-11-10 18:58:30|205591.9|205441.9|205574.5|205424.5|205591.9|205441.9|205569.4|205419.4|24
1636570720000|2021-11-10 18:58:40|205574.2|205424.2|205584.5|205434.5|205585.2|205435.2|205574.2|205424.2|22
1636570730000|2021-11-10 18:58:50|205584.2|205434.2|205587.6|205437.6|205589.3|205439.3|205583.1|205433.1|33
1636570740000|2021-11-10 18:59:00|205585.5|205435.5|205600.9|205450.9|205601.7|205451.7|205584.9|205434.9|26
1636570750000|2021-11-10 18:59:10|205600|205450|205656.5|205506.5|205656.8|205506.8|205591.8|205441.8|36
1636570760000|2021-11-10 18:59:20|205656.9|205506.9|205643.9|205493.9|205659.2|205509.2|205640.6|205490.6|30
1636570770000|2021-11-10 18:59:30|205641.4|205491.4|205640.4|205490.4|205648.6|205498.6|205632.9|205482.9|25
1636570780000|2021-11-10 18:59:40|205639.6|205489.6|205652.2|205502.2|205656.7|205506.7|205639.4|205489.4|33
1636570790000|2021-11-10 18:59:50|205652.5|205502.5|205663.3|205513.3|205665.2|205515.2|205652.5|205502.5|23
1636570800000|2021-11-10 19:00:00|205659.2|205509.2|205696.5|205546.5|205705.7|205555.7|205659.2|205509.2|36
1636570810000|2021-11-10 19:00:10|205698.8|205548.8|205682.9|205532.9|205706|205556|205675.1|205525.1|34
1636570820000|2021-11-10 19:00:20|205683.6|205533.6|205651.9|205501.9|205684.2|205534.2|205638.9|205488.9|29
1636570830000|2021-11-10 19:00:30|205653|205503|205650.3|205500.3|205654.2|205504.2|205648|205498|24
1636570840000|2021-11-10 19:00:40|205653.1|205503.1|205651.9|205501.9|205653.1|205503.1|205650.1|205500.1|23
1636570850000|2021-11-10 19:00:50|205654.7|205504.7|205656.9|205506.9|205660.1|205510.1|205652.3|205502.3|26
1636570860000|2021-11-10 19:01:00|205657.8|205507.8|205657|205507|205662.3|205512.3|205653.1|205503.1|26
1636570870000|2021-11-10 19:01:10|205656.3|205506.3|205646.2|205496.2|205660.9|205510.9|205646.2|205496.2|30
1636570880000|2021-11-10 19:01:20|205646.6|205496.6|205648.5|205498.5|205650|205500|205646.5|205496.5|26
1636570890000|2021-11-10 19:01:30|205648.9|205498.9|205647.4|205497.4|205648.9|205498.9|205644.8|205494.8|18
1636570900000|2021-11-10 19:01:40|205647.2|205497.2|205649|205499|205649.3|205499.3|205647.2|205497.2|10
1636570910000|2021-11-10 19:01:50|205649.4|205499.4|205651.3|205501.3|205652.6|205502.6|205645.7|205495.7|18
1636570920000|2021-11-10 19:02:00|205651.2|205501.2|205699.1|205549.1|205700.9|205550.9|205650.8|205500.8|34
1636570930000|2021-11-10 19:02:10|205700.7|205550.7|205733.5|205583.5|205733.5|205583.5|205694.9|205544.9|33
1636570940000|2021-11-10 19:02:20|205734.2|205584.2|205737.9|205587.9|205750.8|205600.8|205734.2|205584.2|34
1636570950000|2021-11-10 19:02:30|205737.5|205587.5|205752.6|205602.6|205754.7|205604.7|205736.7|205586.7|32
1636570960000|2021-11-10 19:02:40|205753.2|205603.2|205742.4|205592.4|205753.2|205603.2|205742.4|205592.4|32
1636570970000|2021-11-10 19:02:50|205741.4|205591.4|205749.7|205599.7|205749.7|205599.7|205741.4|205591.4|34
1636570980000|2021-11-10 19:03:00|205749.3|205599.3|205761.5|205611.5|205762.8|205612.8|205745.7|205595.7|32
1636570990000|2021-11-10 19:03:10|205767.3|205617.3|205755.4|205605.4|205787.7|205637.7|205751.5|205601.5|32
1636571000000|2021-11-10 19:03:20|205755.7|205605.7|205761.9|205611.9|205762.4|205612.4|205749.9|205599.9|34
1636571010000|2021-11-10 19:03:30|205762.3|205612.3|205738.9|205588.9|205771.4|205621.4|205737.1|205587.1|33
1636571020000|2021-11-10 19:03:40|205739.7|205589.7|205754.1|205604.1|205760.6|205610.6|205739.7|205589.7|32
1636571030000|2021-11-10 19:03:50|205753.4|205603.4|205750.8|205600.8|205756.3|205606.3|205745.4|205595.4|29
1636571040000|2021-11-10 19:04:00|205750.4|205600.4|205765.1|205615.1|205767.3|205617.3|205748|205598|36
1636571050000|2021-11-10 19:04:10|205768.1|205618.1|205767.4|205617.4|205770.1|205620.1|205764.6|205614.6|24
1636571060000|2021-11-10 19:04:20|205767.6|205617.6|205735.2|205585.2|205768.7|205618.7|205735.2|205585.2|29
1636571070000|2021-11-10 19:04:30|205739.1|205589.1|205738.8|205588.8|205742.5|205627.7|205677.7|205582.8|23
1636571080000|2021-11-10 19:04:40|205736.1|205586.1|205737.5|205587.5|205741.8|205591.8|205730.8|205580.8|40
1636571090000|2021-11-10 19:04:50|205738.9|205588.9|205743.6|205593.6|205745.2|205595.2|205738.4|205588.4|38
1636571100000|2021-11-10 19:05:00|205746.9|205596.9|205765.7|205615.7|205765.7|205615.7|205746.5|205596.5|35
1636571110000|2021-11-10 19:05:10|205764.8|205614.8|205750.8|205600.8|205766.1|205616.1|205742.5|205592.5|26
1636571120000|2021-11-10 19:05:20|205751.1|205601.1|205755.1|205605.1|205761|205611|205751.1|205601.1|29
1636571130000|2021-11-10 19:05:30|205757.3|205607.3|205768.4|205618.4|205771.3|205621.3|205757.3|205607.3|29
1636571140000|2021-11-10 19:05:40|205768.6|205618.6|205769|205619|205775.1|205625.1|205764.3|205614.3|33
1636571150000|2021-11-10 19:05:50|205768.8|205618.8|205775.8|205625.8|205779.2|205629.2|205767.3|205617.3|31
1636571160000|2021-11-10 19:06:00|205774.1|205624.1|205789.7|205639.7|205790.6|205640.6|205774.1|205624.1|38
1636571170000|2021-11-10 19:06:10|205789.4|205639.4|205759.9|205609.9|205790.9|205640.9|205759|205609|28
1636571180000|2021-11-10 19:06:20|205758.4|205608.4|205771.6|205621.6|205774.6|205624.6|205757|205607|31
1636571190000|2021-11-10 19:06:30|205772.5|205622.5|205783.7|205633.7|205790.3|205640.3|205767.1|205617.1|34
1636571200000|2021-11-10 19:06:40|205785.1|205635.1|205786.8|205636.8|205787.2|205637.2|205773.1|205623.1|33
1636571210000|2021-11-10 19:06:50|205787|205637|205825.9|205675.9|205830.8|205680.8|205783.9|205633.9|31
1636571220000|2021-11-10 19:07:00|205825.6|205675.6|205815.6|205665.6|205827.6|205677.6|205812.9|205662.9|31
1636571230000|2021-11-10 19:07:10|205816|205666|205815.8|205665.8|205826.5|205676.5|205811.8|205661.8|35
1636571240000|2021-11-10 19:07:20|205816.6|205666.6|205815.7|205665.7|205819.9|205669.9|205814|205664|27
1636571250000|2021-11-10 19:07:30|205815.9|205665.9|205816.5|205666.5|205821.8|205671.8|205815.9|205665.9|26
1636571260000|2021-11-10 19:07:40|205817.3|205667.3|205822.1|205672.1|205822.1|205672.1|205816|205666|22
1636571270000|2021-11-10 19:07:50|205819.9|205669.9|205823.7|205673.7|205826.8|205676.8|205819.5|205669.5|21
1636571280000|2021-11-10 19:08:00|205821.8|205671.8|205825.6|205675.6|205827|205677|205821.1|205671.1|23
1636571290000|2021-11-10 19:08:10|205826.8|205676.8|205821|205671|205829.7|205679.7|205821|205671|25
1636571300000|2021-11-10 19:08:20|205822.1|205672.1|205812.2|205662.2|205823.1|205673.1|205812.1|205662.1|24
1636571310000|2021-11-10 19:08:30|205812|205662|205812.8|205662.8|205814.2|205664.2|205808.5|205658.5|23
1636571320000|2021-11-10 19:08:40|205812.4|205662.4|205809.5|205659.5|205812.4|205662.4|205808.1|205658.1|14
1636571330000|2021-11-10 19:08:50|205810|205660|205817.3|205667.3|205820|205670|205809.2|205659.2|25
1636571340000|2021-11-10 19:09:00|205819.8|205669.8|205818.4|205668.4|205820.2|205670.2|205816.1|205666.1|24
1636571350000|2021-11-10 19:09:10|205819|205669|205814.4|205664.4|205819|205669|205814.4|205664.4|15
1636571360000|2021-11-10 19:09:20|205814.1|205664.1|205817.7|205667.7|205818|205668|205813.9|205663.9|23
1636571370000|2021-11-10 19:09:30|205817.9|205667.9|205831.5|205681.5|205832.2|205682.2|205816.9|205666.9|27
1636571380000|2021-11-10 19:09:40|205830.8|205680.8|205990.8|205840.8|205992.9|205842.9|205828.4|205678.4|26
1636571390000|2021-11-10 19:09:50|205991.2|205841.2|205985.9|205835.9|205991.4|205841.4|205985.9|205835.9|25
1636571400000|2021-11-10 19:10:00|205986|205836|205986.5|205836.5|205990|205840|205983.6|205833.6|26
1636571410000|2021-11-10 19:10:10|205986.4|205836.4|205987.7|205837.7|205999.9|205849.9|205985.6|205835.6|20
1636571420000|2021-11-10 19:10:20|205990.2|205840.2|205992.6|205842.6|205995.3|205845.3|205988.7|205838.7|26
1636571430000|2021-11-10 19:10:30|205983.8|205833.8|205923|205773|205993.9|205843.9|205923|205773|32
1636571440000|2021-11-10 19:10:40|205919.9|205769.9|205923.6|205773.6|205952.9|205802.9|205919.9|205769.9|35
1636571450000|2021-11-10 19:10:50|205925|205775|205922.8|205772.8|205925.6|205775.6|205917.1|205767.1|30
1636571460000|2021-11-10 19:11:00|205923|205773|205929.4|205779.4|205936.8|205786.8|205923|205773|32
1636571470000|2021-11-10 19:11:10|205929.2|205779.2|205963.1|205813.1|205973.5|205823.5|205928.3|205778.3|30
1636571480000|2021-11-10 19:11:20|205963.2|205813.2|205966.9|205816.9|205970.1|205820.1|205960.3|205810.3|30
1636571490000|2021-11-10 19:11:30|205967.8|205817.8|205953.1|205803.1|205968.4|205818.4|205943.3|205793.3|34
1636571500000|2021-11-10 19:11:40|205949.8|205799.8|205955.3|205805.3|205957.5|205807.5|205946.2|205796.2|31
1636571510000|2021-11-10 19:11:50|205956.5|205806.5|205969.5|205819.5|205970.4|205820.4|205954.8|205804.8|35
1636571520000|2021-11-10 19:12:00|205970.9|205820.9|205968.8|205818.8|205971.6|205821.6|205964.5|205814.5|37
1636571530000|2021-11-10 19:12:10|205968.9|205818.9|205972.7|205822.7|205974.5|205824.5|205967.8|205817.8|29
1636571540000|2021-11-10 19:12:20|205972.3|205822.3|205904.4|205754.4|205972.3|205822.3|205903.7|205753.7|33
1636571550000|2021-11-10 19:12:30|205903|205753|205920.1|205770.1|205922.5|205772.5|205903|205753|35
1636571560000|2021-11-10 19:12:40|205921.4|205771.4|205921.9|205771.9|205923.9|205773.9|205920.1|205770.1|30
1636571570000|2021-11-10 19:12:50|205921.7|205771.7|205914.6|205764.6|205922.3|205772.3|205913.1|205763.1|23
1636571580000|2021-11-10 19:13:00|205915|205765|205915.1|205765.1|205918.8|205768.8|205910.1|205760.1|27
1636571590000|2021-11-10 19:13:10|205915.3|205765.3|205911.4|205761.4|205915.5|205765.5|205907.6|205757.6|23
1636571600000|2021-11-10 19:13:20|205911.3|205761.3|205911.8|205761.8|205913.2|205763.2|205906.8|205756.8|22
1636571610000|2021-11-10 19:13:30|205912.2|205762.2|205914.8|205764.8|205916.3|205766.3|205911.7|205761.7|26
1636571620000|2021-11-10 19:13:40|205915.5|205765.5|205911.7|205761.7|205915.9|205765.9|205909.5|205759.5|20
1636571630000|2021-11-10 19:13:50|205913.4|205763.4|205912.1|205762.1|205914.6|205764.6|205911.2|205761.2|23
1636571640000|2021-11-10 19:14:00|205912.8|205762.8|205912.5|205762.5|205912.9|205762.9|205907.6|205757.6|21
1636571650000|2021-11-10 19:14:10|205912.1|205762.1|205912.7|205762.7|205914.4|205764.4|205911.1|205761.1|25
1636571660000|2021-11-10 19:14:20|205911.9|205761.9|205913|205763|205915.4|205765.4|205911.7|205761.7|18
1636571670000|2021-11-10 19:14:30|205914|205764|205911.7|205761.7|205914.1|205764.1|205909.9|205759.9|21
1636571680000|2021-11-10 19:14:40|205910.8|205760.8|205910.4|205760.4|205913.3|205763.3|205910.2|205760.2|25
1636571690000|2021-11-10 19:14:50|205910.1|205760.1|205909.2|205759.2|205911.1|205761.1|205906.7|205756.7|31
1636571700000|2021-11-10 19:15:00|205909.3|205759.3|205911.5|205761.5|205911.5|205761.5|205906.2|205756.2|34
1636571710000|2021-11-10 19:15:10|205911.9|205761.9|205904.6|205754.6|205912.1|205762.1|205903|205753|30
1636571720000|2021-11-10 19:15:20|205903.7|205753.7|205837.1|205687.1|205905|205755|205815.3|205665.3|31
1636571730000|2021-11-10 19:15:30|205833.6|205683.6|205871.1|205721.1|205871.5|205721.5|205833.6|205683.6|30
1636571740000|2021-11-10 19:15:40|205871.8|205721.8|205873.2|205723.2|205876.6|205726.6|205866.5|205716.5|29
1636571750000|2021-11-10 19:15:50|205873.9|205723.9|205900.7|205750.7|205900.7|205750.7|205866.5|205716.5|32
1636571760000|2021-11-10 19:16:00|205899|205749|205888.2|205738.2|205900.3|205750.3|205881.1|205731.1|28
1636571770000|2021-11-10 19:16:10|205890.2|205740.2|205883.4|205733.4|205890.2|205740.2|205876.7|205726.7|15
1636571780000|2021-11-10 19:16:20|205884.7|205734.7|205883.5|205733.5|205885.5|205735.5|205883.4|205733.4|13
1636571790000|2021-11-10 19:16:30|205883.3|205733.3|205826.6|205676.6|205883.3|205733.3|205826.6|205676.6|25
1636571800000|2021-11-10 19:16:40|205826.3|205676.3|205830.8|205680.8|205832.8|205682.8|205824.4|205674.4|32
1636571810000|2021-11-10 19:16:50|205832.7|205682.7|205828.4|205678.4|205832.7|205682.7|205825.3|205675.3|18
1636571820000|2021-11-10 19:17:00|205828.1|205678.1|205825.6|205675.6|205828.6|205678.6|205823.5|205673.5|17
1636571830000|2021-11-10 19:17:10|205825.7|205675.7|205826.5|205676.5|205826.7|205676.7|205825.2|205675.2|13
1636571840000|2021-11-10 19:17:20|205826.6|205676.6|205794.5|205644.5|205827.2|205677.2|205791.3|205641.3|28
1636571850000|2021-11-10 19:17:30|205797.6|205647.6|205794.7|205644.7|205797.6|205647.6|205791.4|205641.4|29
1636571860000|2021-11-10 19:17:40|205795|205645|205789.1|205639.1|205796.8|205646.8|205787.6|205637.6|26
1636571870000|2021-11-10 19:17:50|205787.9|205637.9|205790.4|205640.4|205793.2|205643.2|205786.7|205636.7|28
1636571880000|2021-11-10 19:18:00|205790.8|205640.8|205791.2|205641.2|205792.5|205642.5|205777.9|205627.9|35
1636571890000|2021-11-10 19:18:10|205793.1|205643.1|205790.3|205640.3|205794.6|205644.6|205789.6|205639.6|26
1636571900000|2021-11-10 19:18:20|205789.6|205639.6|205797.9|205647.9|205808.1|205658.1|205789.4|205639.4|28
1636571910000|2021-11-10 19:18:30|205799.3|205649.3|205799|205649|205799.7|205649.7|205791.7|205641.7|30
1636571920000|2021-11-10 19:18:40|205799.4|205649.4|205744|205594|205800.1|205650.1|205738.9|205588.9|32
1636571930000|2021-11-10 19:18:50|205745.9|205595.9|205740.2|205590.2|205746.2|205596.2|205740.2|205590.2|20
1636571940000|2021-11-10 19:19:00|205740.1|205590.1|205746|205596|205746.7|205596.7|205740.1|205590.1|22
1636571950000|2021-11-10 19:19:10|205745.1|205595.1|205743.6|205593.6|205751|205601|205743.2|205593.2|39
1636571960000|2021-11-10 19:19:20|205742.6|205592.6|205745|205595|205748.1|205598.1|205742.1|205592.1|31
1636571970000|2021-11-10 19:19:30|205746.5|205596.5|205744.4|205594.4|205750.7|205600.7|205742.4|205592.4|35
1636571980000|2021-11-10 19:19:40|205746.5|205596.5|205777.5|205627.5|205778.7|205628.7|205746|205596|30
1636571990000|2021-11-10 19:19:50|205774.9|205624.9|205781.4|205631.4|205785.9|205635.9|205774.9|205624.9|28
1636572000000|2021-11-10 19:20:00|205781.8|205631.8|205835|205685|205838.6|205688.6|205781.8|205631.8|29
1636572010000|2021-11-10 19:20:10|205835.5|205685.5|205839.7|205689.7|205839.7|205689.7|205834|205684|26
1636572020000|2021-11-10 19:20:20|205839.8|205689.8|205837.5|205687.5|205841.1|205691.1|205836.5|205686.5|20
1636572030000|2021-11-10 19:20:30|205837.4|205687.4|205863.5|205713.5|205868.8|205718.8|205832|205682|24
1636572040000|2021-11-10 19:20:40|205861.1|205711.1|205861|205711|205865.5|205715.5|205859.5|205709.5|27
1636572050000|2021-11-10 19:20:50|205861.4|205711.4|205863.5|205713.5|205865.6|205715.6|205860.4|205710.4|29
1636572060000|2021-11-10 19:21:00|205864.1|205714.1|205865.9|205715.9|205870.3|205720.3|205863.7|205713.7|32
1636572070000|2021-11-10 19:21:10|205867.3|205717.3|205869.7|205719.7|205870.2|205720.2|205865.5|205715.5|30
1636572080000|2021-11-10 19:21:20|205870.2|205720.2|205866.4|205716.4|205870.2|205720.2|205865.3|205715.3|22
1636572090000|2021-11-10 19:21:30|205866.7|205716.7|205870.5|205720.5|205870.5|205720.5|205866.2|205716.2|23
1636572100000|2021-11-10 19:21:40|205870.6|205720.6|205868.8|205718.8|205872.3|205722.3|205866.5|205716.5|27
1636572110000|2021-11-10 19:21:50|205868.7|205718.7|205865.2|205715.2|205868.7|205718.7|205863.7|205713.7|30
1636572120000|2021-11-10 19:22:00|205865.4|205715.4|205870.2|205720.2|205871.9|205721.9|205851.4|205701.4|31
1636572130000|2021-11-10 19:22:10|205870.8|205720.8|205864.8|205714.8|205870.8|205720.8|205837.3|205687.3|33
1636572140000|2021-11-10 19:22:20|205864.4|205714.4|205870.6|205720.6|205870.8|205720.8|205863.5|205713.5|31
1636572150000|2021-11-10 19:22:30|205870.8|205720.8|205868.1|205718.1|205871.9|205721.9|205866.6|205716.6|28
1636572160000|2021-11-10 19:22:40|205867.9|205717.9|205867.5|205717.5|205870.2|205720.2|205865.9|205715.9|22
1636572170000|2021-11-10 19:22:50|205867.9|205717.9|205869.5|205719.5|205869.7|205719.7|205866.1|205716.1|15
1636572180000|2021-11-10 19:23:00|205869.2|205719.2|205867.1|205717.1|205870.3|205720.3|205865.3|205715.3|22
1636572190000|2021-11-10 19:23:10|205867|205717|205869.7|205719.7|205872.2|205722.2|205866.1|205716.1|33
1636572200000|2021-11-10 19:23:20|205870.1|205720.1|205874.7|205724.7|205878|205728|205870.1|205720.1|27
1636572210000|2021-11-10 19:23:30|205876.4|205726.4|205971.7|205821.7|206000.1|205850.1|205875.7|205725.7|34
1636572220000|2021-11-10 19:23:40|205984.7|205834.7|205980.8|205830.8|205990|205840|205980|205830|31
1636572230000|2021-11-10 19:23:50|205984.1|205834.1|206043.8|205893.8|206047.1|205897.1|205984.1|205834.1|28
1636572240000|2021-11-10 19:24:00|206043.1|205893.1|206036.5|205886.5|206043.3|205893.3|206030.8|205880.8|33
1636572250000|2021-11-10 19:24:10|206034.9|205884.9|206035.3|205885.3|206037.4|205887.4|206033|205883|26
1636572260000|2021-11-10 19:24:20|206035.4|205885.4|206035.7|205885.7|206042.7|205892.7|206034.9|205884.9|29
1636572270000|2021-11-10 19:24:30|206036|205886|206022|205872|206039.6|205889.6|206006.7|205856.7|29
1636572280000|2021-11-10 19:24:40|206022.5|205872.5|206022.4|205872.4|206023.5|205873.5|206018.2|205868.2|23
1636572290000|2021-11-10 19:24:50|206022.7|205872.7|206020.5|205870.5|206035.9|205885.9|206015.2|205865.2|29
1636572300000|2021-11-10 19:25:00|206020.7|205870.7|206015.3|205865.3|206020.7|205870.7|206010|205860|27
1636572310000|2021-11-10 19:25:10|206016|205866|206009.3|205859.3|206017.7|205867.7|206006.3|205856.3|24
1636572320000|2021-11-10 19:25:20|206009.2|205859.2|205991.5|205841.5|206009.2|205859.2|205991.5|205841.5|27
1636572330000|2021-11-10 19:25:30|205996.8|205846.8|206000.1|205850.1|206005.5|205855.5|205986.7|205836.7|37
1636572340000|2021-11-10 19:25:40|205999|205849|205999.1|205849.1|206003.1|205853.1|205998.2|205848.2|27
1636572350000|2021-11-10 19:25:50|205998.8|205848.8|205955.2|205805.2|205999.8|205849.8|205954.9|205804.9|26
1636572360000|2021-11-10 19:26:00|205954.9|205804.9|205956|205806|205959.5|205809.5|205951.7|205801.7|28
1636572370000|2021-11-10 19:26:10|205950.8|205800.8|205953.7|205803.7|205954.7|205804.7|205950.8|205800.8|31
1636572380000|2021-11-10 19:26:20|205953.6|205803.6|205954.4|205804.4|205955.7|205805.7|205952.1|205802.1|18
1636572390000|2021-11-10 19:26:30|205954.6|205804.6|205947.7|205797.7|205954.6|205804.6|205947.4|205797.4|25
1636572400000|2021-11-10 19:26:40|205948|205798|205947.5|205797.5|205950.6|205800.6|205946.9|205796.9|21
1636572410000|2021-11-10 19:26:50|205947.6|205797.6|205914.8|205764.8|205947.6|205797.6|205905.7|205755.7|29
1636572420000|2021-11-10 19:27:00|205913.5|205763.5|205910.3|205760.3|205914.9|205764.9|205910.2|205760.2|23
1636572430000|2021-11-10 19:27:10|205911|205761|205909.8|205759.8|205911.3|205761.3|205908.3|205758.3|20
1636572440000|2021-11-10 19:27:20|205910.5|205760.5|205910.4|205760.4|205911.2|205761.2|205904.9|205754.9|23
1636572450000|2021-11-10 19:27:30|205909.1|205759.1|205912.5|205762.5|205912.8|205762.8|205909.1|205759.1|20
1636572460000|2021-11-10 19:27:40|205913.1|205763.1|205909|205759|205914.9|205764.9|205908.8|205758.8|27
1636572470000|2021-11-10 19:27:50|205909.3|205759.3|205909.2|205759.2|205910.7|205760.7|205906.7|205756.7|23
1636572480000|2021-11-10 19:28:00|205907.9|205757.9|205908.2|205758.2|205909|205759|205907.3|205757.3|15
1636572490000|2021-11-10 19:28:10|205909.4|205759.4|205911.7|205761.7|205911.7|205761.7|205907|205757|20
1636572500000|2021-11-10 19:28:20|205910.8|205760.8|205907.8|205757.8|205913.8|205763.8|205906.6|205756.6|21
1636572510000|2021-11-10 19:28:30|205910|205760|205907.1|205757.1|205913.1|205763.1|205906.3|205756.3|27
1636572520000|2021-11-10 19:28:40|205907|205757|205908.8|205758.8|205910.9|205760.9|205907|205757|16
1636572530000|2021-11-10 19:28:50|205908.1|205758.1|205905|205755|205908.1|205758.1|205904.6|205754.6|22
1636572540000|2021-11-10 19:29:00|205905.2|205755.2|205902.6|205752.6|205906|205756|205902.6|205752.6|18
1636572550000|2021-11-10 19:29:10|205897.9|205747.9|205859.4|205709.4|205897.9|205747.9|205850.3|205700.3|22
1636572560000|2021-11-10 19:29:20|205857.4|205707.4|205862.1|205712.1|205862.1|205712.1|205850.8|205700.8|27
1636572570000|2021-11-10 19:29:30|205862.5|205712.5|205918.2|205768.2|205919.8|205769.8|205862.5|205712.5|34
1636572580000|2021-11-10 19:29:40|205918.4|205768.4|205941.3|205791.3|205949.5|205799.5|205911.7|205761.7|35
1636572590000|2021-11-10 19:29:50|205942.7|205792.7|205976|205826|205976|205826|205941.8|205791.8|29
1636572600000|2021-11-10 19:30:00|205974.1|205824.1|205993.4|205843.4|205996.6|205846.6|205963.1|205813.1|38
1636572610000|2021-11-10 19:30:10|205994.4|205844.4|205995.5|205845.5|205995.9|205845.9|205989|205839|25
1636572620000|2021-11-10 19:30:20|205995.4|205845.4|205997.8|205847.8|205997.8|205847.8|205990.4|205840.4|30
1636572630000|2021-11-10 19:30:30|205997.6|205847.6|206023.1|205873.1|206023.1|205873.1|205995.2|205845.2|27
1636572640000|2021-11-10 19:30:40|206026.3|205876.3|206006.8|205856.8|206026.3|205876.3|205996.6|205846.6|34
1636572650000|2021-11-10 19:30:50|206005.5|205855.5|206008.2|205858.2|206023.3|205873.3|206005.5|205855.5|34
1636572660000|2021-11-10 19:31:00|206005.2|205855.2|206034.2|205884.2|206034.6|205884.6|206005.1|205855.1|37
1636572670000|2021-11-10 19:31:10|206034.6|205884.6|206037.8|205887.8|206041|205891|206034.2|205884.2|25
1636572680000|2021-11-10 19:31:20|206039.1|205889.1|206041.2|205891.2|206045.7|205895.7|206037.3|205887.3|23
1636572690000|2021-11-10 19:31:30|206040.8|205890.8|206047.8|205897.8|206048.5|205898.5|206037.9|205887.9|31
1636572700000|2021-11-10 19:31:40|206040.1|205890.1|206051.2|205901.2|206051.4|205901.4|206040.1|205890.1|32
1636572710000|2021-11-10 19:31:50|206052.3|205902.3|206067|205917|206069.3|205919.3|206052.3|205902.3|20
1636572720000|2021-11-10 19:32:00|206066.8|205916.8|206037.7|205887.7|206066.8|205916.8|206028.5|205878.5|27
1636572730000|2021-11-10 19:32:10|206036.2|205886.2|206039.5|205889.5|206040.3|205890.3|206033|205883|20
1636572740000|2021-11-10 19:32:20|206039.9|205889.9|206043|205893|206044.8|205894.8|206035.9|205885.9|23
1636572750000|2021-11-10 19:32:30|206043.9|205893.9|206042.6|205892.6|206046.8|205896.8|206037.3|205887.3|32
1636572760000|2021-11-10 19:32:40|206045|205895|206078.7|205928.7|206083.4|205933.4|206044.8|205894.8|29
1636572770000|2021-11-10 19:32:50|206080.3|205930.3|206080.4|205930.4|206082.7|205932.7|206077.8|205927.8|28
1636572780000|2021-11-10 19:33:00|206080.5|205930.5|206093.2|205943.2|206114.9|205964.9|206080.5|205930.5|33
1636572790000|2021-11-10 19:33:10|206092.9|205942.9|206058.9|205908.9|206094.4|205944.4|206056.4|205906.4|30
1636572800000|2021-11-10 19:33:20|206061|205911|206061|205911|206069.5|205919.5|206059.1|205909.1|28
1636572810000|2021-11-10 19:33:30|206060.7|205910.7|205981.2|205831.2|206061.4|205913.4|205958.9|205808.9|39
1636572820000|2021-11-10 19:33:40|205982.8|205832.8|205974.8|205824.8|205982.8|205832.8|205967|205817|32
1636572830000|2021-11-10 19:33:50|205973.6|205823.6|205961.8|205811.8|205977.2|205827.2|205961.8|205811.8|29
1636572840000|2021-11-10 19:34:00|205964.3|205814.3|205976.5|205826.5|205977.6|205827.6|205958.8|205808.8|33
1636572850000|2021-11-10 19:34:10|205974.7|205824.7|205973.4|205823.4|205976.1|205826.1|205972.8|205822.8|24
1636572860000|2021-11-10 19:34:20|205973.3|205823.3|205985.6|205835.6|205992.2|205842.2|205972.3|205822.3|24
1636572870000|2021-11-10 19:34:30|205986.4|205836.4|205994.3|205844.3|205997.4|205847.4|205985.5|205835.5|33
1636572880000|2021-11-10 19:34:40|205994.5|205844.5|205997.3|205847.3|205997.5|205847.5|205991.8|205841.8|25
1636572890000|2021-11-10 19:34:50|205995.6|205845.6|206006.3|205856.3|206007.8|205857.8|205995.6|205845.6|26
1636572900000|2021-11-10 19:35:00|206005.2|205855.2|205995.1|205845.1|206005.6|205855.6|205988.6|205838.6|26
1636572910000|2021-11-10 19:35:10|206000.4|205850.4|206087|205937|206093.5|205943.5|205995.1|205845.1|29
1636572920000|2021-11-10 19:35:20|206097|205947|206083|205933|206101.7|205951.7|206080.5|205930.5|31
1636572930000|2021-11-10 19:35:30|206084.8|205934.8|206086.3|205936.3|206089.8|205939.8|206081.3|205931.3|27
1636572940000|2021-11-10 19:35:40|206087.4|205937.4|206074.5|205924.5|206087.4|205937.4|206073.8|205923.8|35
1636572950000|2021-11-10 19:35:50|206076|205926|206077.6|205927.6|206081.2|205931.2|206074|205924|24
1636572960000|2021-11-10 19:36:00|206079.4|205929.4|206015.3|205865.3|206079.8|205929.8|206012.8|205862.8|32
1636572970000|2021-11-10 19:36:10|206013.1|205863.1|206013.7|205863.7|206018.2|205868.2|205998.9|205848.9|30
1636572980000|2021-11-10 19:36:20|206012.2|205862.2|206017|205867|206018.3|205868.3|206012.1|205862.1|32
1636572990000|2021-11-10 19:36:30|206017.4|205867.4|206041.4|205891.4|206042.5|205892.5|206015.1|205865.1|26
1636573000000|2021-11-10 19:36:40|206032.4|205882.4|206029.9|205879.9|206035.6|205885.6|206026.8|205876.8|31
1636573010000|2021-11-10 19:36:50|206030|205880|206036.5|205886.5|206042.5|205892.5|206026.1|205876.1|31
1636573020000|2021-11-10 19:37:00|206036.2|205886.2|206028.8|205878.8|206038.1|205888.1|206028|205878|28
1636573030000|2021-11-10 19:37:10|206028.6|205878.6|206043.3|205893.3|206044.7|205894.7|206028.6|205878.6|29
1636573040000|2021-11-10 19:37:20|206044|205894|206045.1|205895.1|206050.7|205900.7|206039.4|205889.4|33
1636573050000|2021-11-10 19:37:30|206043.5|205893.5|206046.8|205896.8|206046.8|205896.8|206040.4|205890.4|27
1636573060000|2021-11-10 19:37:40|206044|205894|206044.2|205894.2|206050|205900|206042.2|205892.2|26
1636573070000|2021-11-10 19:37:50|206044.7|205894.7|206045.7|205895.7|206050.3|205900.3|206042.7|205892.7|28
1636573080000|2021-11-10 19:38:00|206044.2|205894.2|206042.2|205892.2|206048.8|205898.8|206041.5|205891.5|33
1636573090000|2021-11-10 19:38:10|206041.8|205891.8|206041.3|205891.3|206044.7|205894.7|206040.3|205890.3|24
1636573100000|2021-11-10 19:38:20|206042.3|205892.3|206035.5|205885.5|206046.1|205896.1|206031.6|205881.6|36
1636573110000|2021-11-10 19:38:30|206035.7|205885.7|206015.3|205865.3|206036.4|205886.4|206009.8|205859.8|27
1636573120000|2021-11-10 19:38:40|206015.8|205865.8|206004.6|205854.6|206017.2|205867.2|205997.7|205847.7|31
1636573130000|2021-11-10 19:38:50|206004.7|205854.7|205983.7|205833.7|206005.4|205855.4|205978.8|205828.8|28
1636573140000|2021-11-10 19:39:00|205983|205833|205977|205827|205983.7|205833.7|205974.8|205824.8|21
1636573150000|2021-11-10 19:39:10|205977.2|205827.2|205982.9|205832.9|205983.7|205833.7|205976.8|205826.8|15
1636573160000|2021-11-10 19:39:20|205981.2|205831.2|205972.1|205822.1|205982.5|205832.5|205954.6|205804.6|27
1636573170000|2021-11-10 19:39:30|205972.2|205822.2|205973.7|205823.7|205974.5|205824.5|205971.2|205821.2|19
1636573180000|2021-11-10 19:39:40|205973.9|205823.9|205973|205823|205975.5|205825.5|205972.5|205822.5|16
1636573190000|2021-11-10 19:39:50|205972.8|205822.8|205973.7|205823.7|205973.7|205823.7|205967.5|205817.5|23
1636573200000|2021-11-10 19:40:00|205971.3|205821.3|205964.7|205814.7|205984|205834|205963.4|205813.4|30
1636573210000|2021-11-10 19:40:10|205966.8|205816.8|205967.7|205817.7|205971.9|205821.9|205964.4|205814.4|30
1636573220000|2021-11-10 19:40:20|205968.7|205818.7|205972.2|205822.2|205972.2|205822.2|205965.6|205815.6|25
1636573230000|2021-11-10 19:40:30|205973.7|205823.7|205970.1|205820.1|205985|205835|205966.5|205816.5|26
1636573240000|2021-11-10 19:40:40|205970.4|205820.4|205980|205830|205981.4|205831.4|205968.4|205818.4|27
1636573250000|2021-11-10 19:40:50|205980.6|205830.6|205985.2|205835.2|205993|205843|205979.5|205829.5|22
1636573260000|2021-11-10 19:41:00|205997.1|205847.1|206075|205925|206076.3|205926.3|205997.1|205847.1|40
1636573270000|2021-11-10 19:41:10|206073.8|205923.8|206071.8|205921.8|206084|205934|206064.2|205914.2|33
1636573280000|2021-11-10 19:41:20|206073.8|205923.8|206081.5|205931.5|206082.9|205932.9|206071.3|205921.3|27
1636573290000|2021-11-10 19:41:30|206080.2|205930.2|206072|205922|206083.5|205933.5|206072|205922|32
1636573300000|2021-11-10 19:41:40|206072.2|205922.2|206080.4|205930.4|206083.9|205933.9|206072|205922|29
1636573310000|2021-11-10 19:41:50|206081|205931|206098.7|205948.7|206102.1|205952.1|206080.5|205930.5|30
1636573320000|2021-11-10 19:42:00|206098.8|205948.8|206097.7|205947.7|206098.8|205948.8|206086.1|205936.1|27
1636573330000|2021-11-10 19:42:10|206097.4|205947.4|206099|205949|206100.6|205950.6|206082.1|205932.1|27
1636573340000|2021-11-10 19:42:20|206098.3|205948.3|206115.6|205965.6|206115.6|205965.6|206097.6|205947.6|29
1636573350000|2021-11-10 19:42:30|206105.3|205955.3|206093.7|205943.7|206111.9|205961.9|206088.5|205938.5|37
1636573360000|2021-11-10 19:42:40|206089.3|205939.3|206093.5|205943.5|206101.4|205951.4|206089.3|205939.3|29
1636573370000|2021-11-10 19:42:50|206094.3|205944.3|206095.8|205945.8|206096|205946|206089.8|205939.8|26
1636573380000|2021-11-10 19:43:00|206099.3|205949.3|206099.8|205949.8|206104.5|205954.5|206095.4|205945.4|22
1636573390000|2021-11-10 19:43:10|206098.9|205948.9|206118.6|205968.6|206123|205973|206096.7|205946.7|30
1636573400000|2021-11-10 19:43:20|206117.2|205967.2|206133.3|205983.3|206135.6|205985.6|206117.2|205967.2|30
1636573410000|2021-11-10 19:43:30|206130.1|205980.1|206169.8|206019.8|206170.8|206020.8|206130.1|205980.1|27
1636573420000|2021-11-10 19:43:40|206172.3|206022.3|206197.6|206047.6|206202.1|206052.1|206171.7|206021.7|35
1636573430000|2021-11-10 19:43:50|206187.7|206037.7|206218|206068|206219.5|206069.5|206187.4|206037.4|36
1636573440000|2021-11-10 19:44:00|206229.5|206079.5|206217.1|206067.1|206229.5|206079.5|206214.1|206064.1|31
1636573450000|2021-11-10 19:44:10|206217.3|206067.3|206230.5|206080.5|206230.5|206080.5|206217.3|206067.3|28
1636573460000|2021-11-10 19:44:20|206230|206080|206222|206072|206231.4|206081.4|206221.4|206071.4|24
1636573470000|2021-11-10 19:44:30|206224.1|206074.1|206216.2|206066.2|206225.8|206075.8|206215.5|206065.5|27
1636573480000|2021-11-10 19:44:40|206216.4|206066.4|206232.5|206082.5|206233.8|206083.8|206216.4|206066.4|28
1636573490000|2021-11-10 19:44:50|206248.3|206098.3|206248|206098|206259.2|206109.2|206235.9|206085.9|38
1636573500000|2021-11-10 19:45:00|206248.7|206098.7|206258|206108|206267|206117|206248.7|206098.7|34
1636573510000|2021-11-10 19:45:10|206262.2|206112.2|206258|206108|206265.4|206115.4|206255.4|206105.4|32
1636573520000|2021-11-10 19:45:20|206256.4|206106.4|206253.7|206103.7|206262.7|206112.7|206251|206101|31
1636573530000|2021-11-10 19:45:30|206225.5|206075.5|206215.5|206065.5|206226.9|206076.9|206208.6|206058.6|36
1636573540000|2021-11-10 19:45:40|206215.2|206065.2|206212|206062|206215.3|206065.3|206209.4|206059.4|32
1636573550000|2021-11-10 19:45:50|206211.9|206061.9|206215.6|206065.6|206219.4|206069.4|206210.5|206060.5|27
1636573560000|2021-11-10 19:46:00|206219.1|206069.1|206207.8|206057.8|206223.7|206073.7|206203.2|206053.2|32
1636573570000|2021-11-10 19:46:10|206203.2|206053.2|206134.1|205984.1|206203.2|206053.2|206130.4|205980.4|39
1636573580000|2021-11-10 19:46:20|206132.2|205982.2|206138.8|205988.8|206138.8|205988.8|206131.1|205981.1|27
1636573590000|2021-11-10 19:46:30|206141.3|205991.3|206130.7|205980.7|206141.3|205991.3|206128.6|205978.6|33
1636573600000|2021-11-10 19:46:40|206133.9|205983.9|206133.7|205983.7|206139.8|205989.8|206108.2|205958.2|29
1636573610000|2021-11-10 19:46:50|206133|205983|206136.2|205986.2|206137.2|205987.2|206131|205981|30
1636573620000|2021-11-10 19:47:00|206138|205988|206132.7|205982.7|206139.9|205989.9|206128.3|205978.3|34
1636573630000|2021-11-10 19:47:10|206136|205986|206082.8|205932.8|206139.4|205989.4|206082.8|205932.8|34
1636573640000|2021-11-10 19:47:20|206072.7|205922.7|206044.9|205894.9|206083.1|205933.1|206041.1|205891.1|32
1636573650000|2021-11-10 19:47:30|206044.8|205894.8|206057.2|205907.2|206059.2|205909.2|206043.5|205893.5|25
1636573660000|2021-11-10 19:47:40|206056.7|205906.7|206100.7|205950.7|206100.7|205950.7|206056.7|205906.7|30
1636573670000|2021-11-10 19:47:50|206100.5|205950.5|206109.6|205959.6|206113.3|205963.3|206097.8|205947.8|29
1636573680000|2021-11-10 19:48:00|206114.6|205964.6|206104.9|205954.9|206115.2|205965.2|206099.8|205949.8|36
1636573690000|2021-11-10 19:48:10|206107.8|205957.8|206092.8|205942.8|206107.8|205957.8|206090|205940|34
1636573700000|2021-11-10 19:48:20|206091.8|205941.8|206101.9|205951.9|206101.9|205951.9|206088.9|205938.9|23
1636573710000|2021-11-10 19:48:30|206105.4|205955.4|206091.4|205941.4|206105.4|205955.4|206088.5|205938.5|24
1636573720000|2021-11-10 19:48:40|206094.3|205944.3|206092.9|205942.9|206099.4|205949.4|206087.8|205937.8|26
1636573730000|2021-11-10 19:48:50|206091.8|205941.8|206104.1|205954.1|206107.6|205957.6|206090.3|205940.3|27
1636573740000|2021-11-10 19:49:00|206101.9|205951.9|206077.7|205927.7|206101.9|205951.9|206077.2|205927.2|35
1636573750000|2021-11-10 19:49:10|206076.1|205926.1|206086.7|205936.7|206086.9|205936.9|206076.1|205926.1|33
1636573760000|2021-11-10 19:49:20|206086.3|205936.3|206078.2|205928.2|206087.4|205937.4|206077.7|205927.7|28
1636573770000|2021-11-10 19:49:30|206076.6|205926.6|206081.2|205931.2|206081.7|205931.7|206076.6|205926.6|18
1636573780000|2021-11-10 19:49:40|206081|205931|206121.1|205971.1|206131.4|205981.4|206077.6|205927.6|33
1636573790000|2021-11-10 19:49:50|206121.5|205971.5|206121.6|205971.6|206127.2|205977.2|206113.5|205963.5|30
1636573800000|2021-11-10 19:50:00|206122|205972|206126.5|205976.5|206128.8|205978.8|206121.1|205971.1|33
1636573810000|2021-11-10 19:50:10|206125.8|205975.8|206131.6|205981.6|206131.6|205981.6|206124.5|205974.5|30
1636573820000|2021-11-10 19:50:20|206130.5|205980.5|206129.3|205979.3|206135.6|205985.6|206128.1|205978.1|25
1636573830000|2021-11-10 19:50:30|206129.6|205979.6|206133.9|205983.9|206135.4|205985.4|206129.5|205979.5|28
1636573840000|2021-11-10 19:50:40|206134.1|205984.1|206131.8|205981.8|206134.2|205984.2|206128.6|205978.6|22
1636573850000|2021-11-10 19:50:50|206131.6|205981.6|206129.5|205979.5|206135.4|205985.4|206128.4|205978.4|29
1636573860000|2021-11-10 19:51:00|206134.5|205984.5|206192.2|206042.2|206196.9|206046.9|206132.4|205982.4|33
1636573870000|2021-11-10 19:51:10|206192.9|206042.9|206186.6|206036.6|206196|206046|206186.3|206036.3|26
1636573880000|2021-11-10 19:51:20|206183.5|206033.5|206168.1|206018.1|206187|206037|206167|206017|27
1636573890000|2021-11-10 19:51:30|206166.5|206016.5|206165.2|206015.2|206171.2|206021.2|206165.2|206015.2|30
1636573900000|2021-11-10 19:51:40|206164|206014|206141.5|205991.5|206166.4|206016.4|206141|205991|30
1636573910000|2021-11-10 19:51:50|206138.8|205988.8|206143.9|205993.9|206149.8|205999.8|206138.8|205988.8|24
1636573920000|2021-11-10 19:52:00|206143.7|205993.7|206162|206012|206164|206014|206142.1|205992.1|28
1636573930000|2021-11-10 19:52:10|206157.1|206007.1|206161.6|206011.6|206162|206012|206157.1|206007.1|31
1636573940000|2021-11-10 19:52:20|206160.3|206010.3|206162.6|206012.6|206168.2|206018.2|206159.6|206009.6|31
1636573950000|2021-11-10 19:52:30|206162.9|206012.9|206119.6|205969.6|206164|206014|206116.6|205966.6|29
1636573960000|2021-11-10 19:52:40|206119.4|205969.4|206129.2|205979.2|206131.6|205981.6|206118.9|205968.9|34
1636573970000|2021-11-10 19:52:50|206128.9|205978.9|206107|205957|206130|205980|206105.3|205955.3|31
1636573980000|2021-11-10 19:53:00|206108.5|205958.5|206093|205943|206110.1|205960.1|206093|205943|23
1636573990000|2021-11-10 19:53:10|206094.8|205944.8|206085|205935|206095.6|205945.6|206082.5|205932.5|33
1636574000000|2021-11-10 19:53:20|206084.3|205934.3|206083.3|205933.3|206086.8|205936.8|206080.6|205930.6|25
1636574010000|2021-11-10 19:53:30|206086.5|205936.5|206084.9|205934.9|206089.5|205939.5|206082.7|205932.7|26
1636574020000|2021-11-10 19:53:40|206085.3|205935.3|206082|205932|206085.3|205935.3|206074.2|205924.2|30
1636574030000|2021-11-10 19:53:50|206081.9|205931.9|206084.7|205934.7|206084.7|205934.7|206080.1|205930.1|19
1636574040000|2021-11-10 19:54:00|206084.4|205934.4|206088.7|205938.7|206091.5|205941.5|206081.2|205931.2|36
1636574050000|2021-11-10 19:54:10|206088.9|205938.9|206091.3|205941.3|206117.3|205967.3|206086.2|205936.2|33
1636574060000|2021-11-10 19:54:20|206090.1|205940.1|206097.5|205947.5|206106.4|205956.4|206079.9|205929.9|32
1636574070000|2021-11-10 19:54:30|206097.7|205947.7|206102.7|205952.7|206102.7|205952.7|206093.9|205943.9|24
1636574080000|2021-11-10 19:54:40|206103.4|205953.4|206105.4|205955.4|206107.4|205957.4|206101.2|205951.2|31
1636574090000|2021-11-10 19:54:50|206105.5|205955.5|206107.4|205957.4|206107.4|205957.4|206105.5|205955.5|21
1636574100000|2021-11-10 19:55:00|206105.3|205955.3|206100.3|205950.3|206105.3|205955.3|206100.3|205950.3|24
1636574110000|2021-11-10 19:55:10|206100.4|205950.4|206102.7|205952.7|206103.3|205953.3|206100.2|205950.2|30
1636574120000|2021-11-10 19:55:20|206104.4|205954.4|206106.3|205956.3|206106.3|205956.3|206103.3|205953.3|30
1636574130000|2021-11-10 19:55:30|206103.8|205953.8|206107.2|205957.2|206109.2|205959.2|206102.4|205952.4|26
1636574140000|2021-11-10 19:55:40|206107|205957|206103.4|205953.4|206107|205957|206099.3|205949.3|28
1636574150000|2021-11-10 19:55:50|206103.1|205953.1|206090.3|205940.3|206103.1|205953.1|206090.1|205940.1|22
1636574160000|2021-11-10 19:56:00|206086|205936|206087.1|205937.1|206092.8|205942.8|206084.8|205934.8|29
1636574170000|2021-11-10 19:56:10|206086|205936|206090.1|205940.1|206092.7|205942.7|206084|205934|29
1636574180000|2021-11-10 19:56:20|206091.8|205941.8|206125.8|205975.8|206125.8|205975.8|206085.1|205935.1|29
1636574190000|2021-11-10 19:56:30|206126.2|205976.2|206123.9|205973.9|206126.2|205976.2|206112.3|205962.3|34
1636574200000|2021-11-10 19:56:40|206123.5|205973.5|206131.9|205981.9|206134.2|205984.2|206123.5|205973.5|34
1636574210000|2021-11-10 19:56:50|206132.1|205982.1|206141.8|205991.8|206146|205996|206132.1|205982.1|29
1636574220000|2021-11-10 19:57:00|206142.1|205992.1|206159.7|206009.7|206162.8|206012.8|206142.1|205992.1|35
1636574230000|2021-11-10 19:57:10|206160|206010|206162.8|206012.8|206163.3|206013.3|206160|206010|23
1636574240000|2021-11-10 19:57:20|206162.4|206012.4|206159.5|206009.5|206168.1|206018.1|206159.5|206009.5|32
1636574250000|2021-11-10 19:57:30|206159.3|206009.3|206164.3|206014.3|206172.3|206022.3|206158|206008|35
1636574260000|2021-11-10 19:57:40|206165.1|206015.1|206164.3|206014.3|206168.6|206018.6|206163.9|206013.9|27
1636574270000|2021-11-10 19:57:50|206164.5|206014.5|206162|206012|206167|206017|206145.2|205995.2|30
1636574280000|2021-11-10 19:58:00|206162.4|206012.4|206165.7|206015.7|206169.2|206019.2|206162.4|206012.4|30
1636574290000|2021-11-10 19:58:10|206166.1|206016.1|206164.3|206014.3|206167|206017|206163.1|206013.1|20
1636574300000|2021-11-10 19:58:20|206164.7|206014.7|206168.4|206018.4|206168.6|206018.6|206159.5|206009.5|27
1636574310000|2021-11-10 19:58:30|206168.3|206018.3|206168|206018|206168.7|206018.7|206164.6|206014.6|19
1636574320000|2021-11-10 19:58:40|206169|206019|206167.4|206017.4|206169.8|206019.8|206162.9|206012.9|35
1636574330000|2021-11-10 19:58:50|206167.3|206017.3|206166.2|206016.2|206167.8|206017.8|206163.3|206013.3|33
1636574340000|2021-11-10 19:59:00|206165|206015|206168.8|206018.8|206170.7|206020.7|206165|206015|33
1636574350000|2021-11-10 19:59:10|206168.7|206018.7|206165.6|206015.6|206170.3|206020.3|206164|206014|35
1636574360000|2021-11-10 19:59:20|206166.5|206016.5|206160.1|206010.1|206166.6|206016.6|206160.1|206010.1|31
1636574370000|2021-11-10 19:59:30|206160.8|206010.8|206231|206081|206234.5|206084.5|206160.8|206010.8|37
1636574380000|2021-11-10 19:59:40|206231.9|206081.9|206288.8|206138.8|206296.9|206146.9|206228|206078|37
1636574390000|2021-11-10 19:59:50|206291.2|206141.2|206286.1|206136.1|206294.6|206144.6|206266.9|206116.9|33
1636574400000|2021-11-10 20:00:00|206285.4|206135.4|206288.7|206138.7|206295.4|206145.4|206285.4|206135.4|29
1636574410000|2021-11-10 20:00:10|206289.1|206139.1|206285.5|206135.5|206290.8|206140.8|206255.8|206105.8|28
1636574420000|2021-11-10 20:00:20|206276.6|206126.6|206254.5|206104.5|206276.6|206126.6|206248.2|206098.2|34
1636574430000|2021-11-10 20:00:30|206255.3|206105.3|206256.7|206106.7|206276.4|206126.4|206253.4|206103.4|34
1636574440000|2021-11-10 20:00:40|206256|206106|206251.7|206101.7|206261.8|206111.8|206250.7|206100.7|29
1636574450000|2021-11-10 20:00:50|206251.4|206101.4|206251.8|206101.8|206254.1|206104.1|206249|206099|29
1636574460000|2021-11-10 20:01:00|206256.6|206106.6|206260.5|206110.5|206269.6|206119.6|206251.2|206101.2|35
1636574470000|2021-11-10 20:01:10|206257.2|206107.2|206277.7|206127.7|206279.6|206129.6|206252.9|206102.9|34
1636574480000|2021-11-10 20:01:20|206276.9|206126.9|206275.4|206125.4|206278.7|206128.7|206270|206120|37
1636574490000|2021-11-10 20:01:30|206276.5|206126.5|206219.5|206069.5|206278.9|206128.9|206216.4|206066.4|31
1636574500000|2021-11-10 20:01:40|206223.6|206073.6|206220.2|206070.2|206227|206077|206213.6|206063.6|32
1636574510000|2021-11-10 20:01:50|206220.9|206070.9|206229.9|206079.9|206229.9|206079.9|206217.9|206067.9|33
1636574520000|2021-11-10 20:02:00|206227.4|206077.4|206226.5|206076.5|206230.4|206080.4|206220.5|206070.5|25
1636574530000|2021-11-10 20:02:10|206220|206070|206214.6|206064.6|206223|206073|206212.2|206062.2|30
1636574540000|2021-11-10 20:02:20|206216.5|206066.5|206212.7|206062.7|206216.5|206066.5|206211.4|206061.4|24
1636574550000|2021-11-10 20:02:30|206211.7|206061.7|206168.6|206018.6|206214.1|206099.1|206149.1|206010.8|30
1636574560000|2021-11-10 20:02:40|206168.8|206018.8|206176.4|206026.4|206177.5|206027.5|206168.8|206018.8|32
1636574570000|2021-11-10 20:02:50|206177.4|206027.4|206175.8|206025.8|206179.1|206029.1|206174.1|206024.1|24
1636574580000|2021-11-10 20:03:00|206175.6|206025.6|206169.3|206019.3|206175.8|206025.8|206168.1|206018.1|26
1636574590000|2021-11-10 20:03:10|206170|206020|206166.4|206016.4|206171.6|206021.6|206166.4|206016.4|29
1636574600000|2021-11-10 20:03:20|206166.2|206016.2|206149.3|205999.3|206168|206018|206146.5|205996.5|28
1636574610000|2021-11-10 20:03:30|206148.2|205998.2|206151.7|206001.7|206155.5|206005.5|206144.4|205994.4|15
1636574620000|2021-11-10 20:03:40|206152.6|206002.6|206160.1|206010.1|206160.9|206010.9|206152.6|206002.6|21
1636574630000|2021-11-10 20:03:50|206161.3|206011.3|206159.2|206009.2|206164.4|206014.4|206157.6|206007.6|27
1636574640000|2021-11-10 20:04:00|206157.9|206007.9|206153.4|206003.4|206162.1|206012.1|206153.1|206003.1|32
1636574650000|2021-11-10 20:04:10|206151.8|206001.8|206160.6|206010.6|206160.6|206010.6|206151.8|206001.8|26
1636574660000|2021-11-10 20:04:20|206162.2|206012.2|206163.1|206013.1|206163.1|206013.1|206155.3|206005.3|28
1636574670000|2021-11-10 20:04:30|206161.6|206011.6|206162.3|206012.3|206163.5|206013.5|206156.3|206006.3|31
1636574680000|2021-11-10 20:04:40|206162.1|206012.1|206170.3|206020.3|206170.5|206020.5|206157.9|206007.9|32
1636574690000|2021-11-10 20:04:50|206165|206015|206161.3|206011.3|206166.6|206016.6|206157.6|206007.6|36
1636574700000|2021-11-10 20:05:00|206163.1|206013.1|206168.8|206018.8|206172.9|206022.9|206161.4|206011.4|29
1636574710000|2021-11-10 20:05:10|206170.3|206020.3|206166.5|206016.5|206170.3|206020.3|206159.5|206009.5|31
1636574720000|2021-11-10 20:05:20|206166.9|206016.9|206168|206018|206168|206018|206166.2|206016.2|17
1636574730000|2021-11-10 20:05:30|206168.1|206018.1|206175.7|206025.7|206176.1|206026.1|206162.5|206012.5|28
1636574740000|2021-11-10 20:05:40|206172.8|206022.8|206177.1|206027.1|206178.3|206028.3|206172.1|206022.1|33
1636574750000|2021-11-10 20:05:50|206176.7|206026.7|206181.8|206031.8|206183.8|206033.8|206176.5|206026.5|24
1636574760000|2021-11-10 20:06:00|206181.2|206031.2|206166.4|206016.4|206182.3|206032.3|206163.7|206013.7|33
1636574770000|2021-11-10 20:06:10|206163.3|206013.3|206162.2|206012.2|206165.7|206015.7|206159.8|206009.8|23
1636574780000|2021-11-10 20:06:20|206160.6|206010.6|206131.1|205981.1|206161.2|206011.2|206131|205981|33
1636574790000|2021-11-10 20:06:30|206132.3|205982.3|206130.2|205980.2|206136.5|205986.5|206129.3|205979.3|29
1636574800000|2021-11-10 20:06:40|206130.1|205980.1|206130.2|205980.2|206130.9|205980.9|206128.3|205978.3|22
1636574810000|2021-11-10 20:06:50|206129.4|205979.4|206128.1|205978.1|206131.5|205981.5|206125.7|205975.7|28
1636574820000|2021-11-10 20:07:00|206128.6|205978.6|206124.9|205974.9|206130.7|205980.7|206123.4|205973.4|33
1636574830000|2021-11-10 20:07:10|206123.1|205973.1|206122|205972|206126|205976|206120.6|205970.6|30
1636574840000|2021-11-10 20:07:20|206120.6|205970.6|206118.3|205968.3|206122.2|205972.2|206117.8|205967.8|26
1636574850000|2021-11-10 20:07:30|206117.9|205967.9|206120.5|205970.5|206121.3|205971.3|206117.9|205967.9|24
1636574860000|2021-11-10 20:07:40|206120.7|205970.7|206120.1|205970.1|206125|205975|206120.1|205970.1|16
1636574870000|2021-11-10 20:07:50|206120.3|205970.3|206124.2|205974.2|206124.2|205974.2|206119.5|205969.5|31
1636574880000|2021-11-10 20:08:00|206123.2|205973.2|206128.3|205978.3|206131.8|205981.8|206122.5|205972.5|27
1636574890000|2021-11-10 20:08:10|206126.3|205976.3|206126.8|205976.8|206130.3|205980.3|206125|205975|26
1636574900000|2021-11-10 20:08:20|206125.9|205975.9|206127.1|205977.1|206127.9|205977.9|206124.7|205974.7|24
1636574910000|2021-11-10 20:08:30|206126.2|205976.2|206127.1|205977.1|206130.2|205980.2|206125.1|205975.1|22
1636574920000|2021-11-10 20:08:40|206125.1|205975.1|206137.3|205987.3|206137.3|205987.3|206125|205975|19
1636574930000|2021-11-10 20:08:50|206131.5|205981.5|206133.1|205983.1|206136.5|205986.5|206131|205981|23
1636574940000|2021-11-10 20:09:00|206135.8|205985.8|206137.9|205987.9|206139.9|205989.9|206134.4|205984.4|30
1636574950000|2021-11-10 20:09:10|206137.2|205987.2|206138.8|205988.8|206140.8|205990.8|206137.2|205987.2|18
1636574960000|2021-11-10 20:09:20|206138.1|205988.1|206131.6|205981.6|206138.1|205988.1|206130.2|205980.2|23
1636574970000|2021-11-10 20:09:30|206131.1|205981.1|206134.8|205984.8|206136.6|205986.6|206128.2|205978.2|27
1636574980000|2021-11-10 20:09:40|206132.8|205982.8|206140.5|205990.5|206140.5|205990.5|206132.3|205982.3|29
1636574990000|2021-11-10 20:09:50|206140.2|205990.2|206143.3|205993.3|206144.3|205994.3|206139.1|205989.1|17
1636575000000|2021-11-10 20:10:00|206135.7|205985.7|206143|205993|206147.1|205997.1|206135.3|205985.3|30
1636575010000|2021-11-10 20:10:10|206143.1|205993.1|206231.5|206081.5|206240.2|206090.2|206143.1|205993.1|38
1636575020000|2021-11-10 20:10:20|206238.6|206088.6|206233.5|206083.5|206238.6|206088.6|206226.1|206076.1|25
1636575030000|2021-11-10 20:10:30|206232.9|206082.9|206232.2|206082.2|206236.2|206086.2|206228.7|206078.7|17
1636575040000|2021-11-10 20:10:40|206230.8|206080.8|206251.8|206101.8|206253.3|206103.3|206230.8|206080.8|35
1636575050000|2021-11-10 20:10:50|206252.8|206102.8|206250.6|206100.6|206254.2|206104.2|206250.6|206100.6|23
1636575060000|2021-11-10 20:11:00|206250.3|206100.3|206251.6|206101.6|206253.4|206103.4|206248.1|206098.1|27
1636575070000|2021-11-10 20:11:10|206252.4|206102.4|206250.4|206100.4|206252.9|206102.9|206249.1|206099.1|19
1636575080000|2021-11-10 20:11:20|206250.2|206100.2|206245.5|206095.5|206250.5|206100.5|206242.9|206092.9|29
1636575090000|2021-11-10 20:11:30|206246.2|206096.2|206244.9|206094.9|206249.9|206099.9|206243.5|206093.5|27
1636575100000|2021-11-10 20:11:40|206244.3|206094.3|206246.5|206096.5|206247.6|206097.6|206241.9|206091.9|28
1636575110000|2021-11-10 20:11:50|206247.1|206097.1|206244.5|206094.5|206248.7|206098.7|206242.7|206092.7|26
1636575120000|2021-11-10 20:12:00|206243.5|206093.5|206254.2|206104.2|206258.9|206108.9|206243.5|206093.5|27
1636575130000|2021-11-10 20:12:10|206254|206104|206239.3|206089.3|206255.5|206105.5|206235.3|206085.3|29
1636575140000|2021-11-10 20:12:20|206240.1|206090.1|206241|206091|206243.6|206093.6|206237.4|206087.4|30
1636575150000|2021-11-10 20:12:30|206239.9|206089.9|206253.2|206103.2|206253.2|206103.2|206238.7|206088.7|27
1636575160000|2021-11-10 20:12:40|206250.3|206100.3|206246.7|206096.7|206250.8|206100.8|206243.7|206093.7|30
1636575170000|2021-11-10 20:12:50|206243.2|206093.2|206251.4|206101.4|206251.4|206101.4|206240|206090|34
1636575180000|2021-11-10 20:13:00|206249.4|206099.4|206252.5|206102.5|206255.5|206105.5|206249.4|206099.4|24
1636575190000|2021-11-10 20:13:10|206250.1|206100.1|206247.2|206097.2|206251.8|206101.8|206247.2|206097.2|23
1636575200000|2021-11-10 20:13:20|206246.6|206096.6|206257.5|206107.5|206258.8|206108.8|206245.9|206095.9|28
1636575210000|2021-11-10 20:13:30|206257.4|206107.4|206255.2|206105.2|206257.8|206107.8|206254.9|206104.9|24
1636575220000|2021-11-10 20:13:40|206255.5|206105.5|206254.7|206104.7|206255.5|206105.5|206246.8|206096.8|32
1636575230000|2021-11-10 20:13:50|206254.8|206104.8|206248.4|206098.4|206254.8|206104.8|206248.2|206098.2|24
1636575240000|2021-11-10 20:14:00|206248.7|206098.7|206259.9|206109.9|206261.6|206111.6|206248.4|206098.4|35
1636575250000|2021-11-10 20:14:10|206260.4|206110.4|206259.7|206109.7|206263.2|206113.2|206259.7|206109.7|23
1636575260000|2021-11-10 20:14:20|206260.7|206110.7|206252.8|206102.8|206260.9|206110.9|206248.2|206098.2|31
1636575270000|2021-11-10 20:14:30|206252.7|206102.7|206252.8|206102.8|206253.9|206103.9|206245.2|206095.2|26
1636575280000|2021-11-10 20:14:40|206253.2|206103.2|206263.2|206113.2|206266.6|206116.6|206253.2|206103.2|27
1636575290000|2021-11-10 20:14:50|206262.3|206112.3|206266.4|206116.4|206268|206118|206258.5|206108.5|26
1636575300000|2021-11-10 20:15:00|206266.6|206116.6|206274.4|206124.4|206275.3|206125.3|206265.4|206115.4|24
1636575310000|2021-11-10 20:15:10|206268.5|206118.5|206286.8|206136.8|206290|206140|206266.8|206116.8|25
1636575320000|2021-11-10 20:15:20|206292.1|206142.1|206283.9|206133.9|206292.8|206142.8|206282.2|206132.2|31
1636575330000|2021-11-10 20:15:30|206284.1|206134.1|206290.6|206140.6|206291.5|206141.5|206277.4|206127.4|30
1636575340000|2021-11-10 20:15:40|206290.4|206140.4|206284|206134|206293.1|206143.1|206281.9|206131.9|26
1636575350000|2021-11-10 20:15:50|206283.2|206133.2|206283.4|206133.4|206286|206136|206276.7|206126.7|18
1636575360000|2021-11-10 20:16:00|206283.1|206133.1|206244|206094|206283.9|206133.9|206240.2|206090.2|35
1636575370000|2021-11-10 20:16:10|206245.1|206095.1|206234|206084|206245.1|206095.1|206231.4|206081.4|31
1636575380000|2021-11-10 20:16:20|206234.6|206084.6|206233.1|206083.1|206235.6|206085.6|206229.3|206079.3|18
1636575390000|2021-11-10 20:16:30|206233.3|206083.3|206229.8|206079.8|206236.9|206086.9|206229|206079|27
1636575400000|2021-11-10 20:16:40|206224.2|206074.2|206229.4|206079.4|206231.1|206081.1|206222.9|206072.9|24
1636575410000|2021-11-10 20:16:50|206229.7|206079.7|206230.9|206080.9|206234.3|206084.3|206229.7|206079.7|26
1636575420000|2021-11-10 20:17:00|206230.7|206080.7|206228.4|206078.4|206233.3|206083.3|206228.4|206078.4|22
1636575430000|2021-11-10 20:17:10|206223.5|206073.5|206251|206101|206255.4|206105.4|206222.4|206072.4|25
1636575440000|2021-11-10 20:17:20|206251.4|206101.4|206242.1|206092.1|206252.4|206102.4|206241.9|206091.9|24
1636575450000|2021-11-10 20:17:30|206243.4|206093.4|206244.1|206094.1|206244.8|206094.8|206241.1|206091.1|28
1636575460000|2021-11-10 20:17:40|206245.3|206095.3|206238.1|206088.1|206247.2|206097.2|206236.9|206086.9|28
1636575470000|2021-11-10 20:17:50|206238.9|206088.9|206240.1|206090.1|206240.6|206090.6|206238.4|206088.4|16
1636575480000|2021-11-10 20:18:00|206241.6|206091.6|206250|206100|206250|206100|206241.6|206091.6|22
1636575490000|2021-11-10 20:18:10|206249.7|206099.7|206247.8|206097.8|206250.4|206100.4|206239.1|206089.1|24
1636575500000|2021-11-10 20:18:20|206243.9|206093.9|206254.2|206104.2|206274|206124|206243.9|206093.9|28
1636575510000|2021-11-10 20:18:30|206257.9|206107.9|206255.5|206105.5|206260.8|206110.8|206252.2|206102.2|22
1636575520000|2021-11-10 20:18:40|206255.4|206105.4|206250.4|206100.4|206258|206108|206250.4|206100.4|27
1636575530000|2021-11-10 20:18:50|206251.7|206101.7|206245.3|206095.3|206256.6|206106.6|206235.5|206085.5|34
1636575540000|2021-11-10 20:19:00|206246.8|206096.8|206249.6|206099.6|206261.2|206111.2|206246.1|206096.1|30
1636575550000|2021-11-10 20:19:10|206250.1|206100.1|206249.1|206099.1|206252.2|206102.2|206245.7|206095.7|33
1636575560000|2021-11-10 20:19:20|206248.6|206098.6|206252.4|206102.4|206253.9|206103.9|206248.6|206098.6|21
1636575570000|2021-11-10 20:19:30|206251.5|206101.5|206249.1|206099.1|206253|206103|206244.5|206094.5|23
1636575580000|2021-11-10 20:19:40|206253.5|206103.5|206248.8|206098.8|206255.2|206105.2|206245.1|206095.1|28
1636575590000|2021-11-10 20:19:50|206249.2|206099.2|206246.7|206096.7|206252.3|206102.3|206244.2|206094.2|27
1636575600000|2021-11-10 20:20:00|206246.9|206096.9|206244|206094|206249|206099|206240.5|206090.5|27
1636575610000|2021-11-10 20:20:10|206243.9|206093.9|206240.7|206090.7|206245.7|206095.7|206237.2|206087.2|27
1636575620000|2021-11-10 20:20:20|206240.9|206090.9|206243.4|206093.4|206245.7|206095.7|206237.8|206087.8|25
1636575630000|2021-11-10 20:20:30|206243.3|206093.3|206244|206094|206246.1|206096.1|206240.7|206090.7|24
1636575640000|2021-11-10 20:20:40|206244.1|206094.1|206248|206098|206248|206098|206243.1|206093.1|27
1636575650000|2021-11-10 20:20:50|206245.9|206095.9|206253.2|206103.2|206256.3|206106.3|206245.9|206095.9|20
1636575660000|2021-11-10 20:21:00|206253.3|206103.3|206252.3|206102.3|206254.7|206104.7|206251.9|206101.9|16
1636575670000|2021-11-10 20:21:10|206252.8|206102.8|206254.7|206104.7|206256.1|206106.1|206251.6|206101.6|22
1636575680000|2021-11-10 20:21:20|206256.4|206106.4|206260|206110|206260.2|206110.2|206255.6|206105.6|20
1636575690000|2021-11-10 20:21:30|206265|206115|206274.3|206124.3|206286.5|206136.5|206265|206115|32
1636575700000|2021-11-10 20:21:40|206275.5|206125.5|206273|206123|206278.2|206128.2|206270.9|206120.9|25
1636575710000|2021-11-10 20:21:50|206272.5|206122.5|206266|206116|206273.9|206123.9|206265.3|206115.3|26
1636575720000|2021-11-10 20:22:00|206264.9|206114.9|206279.5|206129.5|206282.9|206132.9|206264.9|206114.9|26
1636575730000|2021-11-10 20:22:10|206280.7|206130.7|206284.3|206134.3|206285.4|206135.4|206275.4|206125.4|21
1636575740000|2021-11-10 20:22:20|206286.5|206136.5|206267.2|206117.2|206286.5|206136.5|206258.5|206108.5|23
1636575750000|2021-11-10 20:22:30|206266.7|206116.7|206269.9|206119.9|206270.9|206120.9|206266.7|206116.7|22
1636575760000|2021-11-10 20:22:40|206270.3|206120.3|206275|206125|206281.2|206131.2|206269.3|206119.3|23
1636575770000|2021-11-10 20:22:50|206276.9|206126.9|206276.3|206126.3|206278.3|206128.3|206264.1|206114.1|26
1636575780000|2021-11-10 20:23:00|206276.7|206126.7|206281|206131|206281|206131|206269.9|206119.9|20
1636575790000|2021-11-10 20:23:10|206281.2|206131.2|206286.8|206136.8|206289.7|206139.7|206272.3|206122.3|28
1636575800000|2021-11-10 20:23:20|206285.1|206135.1|206279.2|206129.2|206295.3|206145.3|206276.2|206126.2|35
1636575810000|2021-11-10 20:23:30|206279.1|206129.1|206317.4|206167.4|206321.5|206171.5|206277.4|206127.4|36
1636575820000|2021-11-10 20:23:40|206316.3|206166.3|206310.5|206160.5|206318.1|206168.1|206310.5|206160.5|15
1636575830000|2021-11-10 20:23:50|206310.3|206160.3|206304.4|206154.4|206310.3|206160.3|206300.6|206150.6|24
1636575840000|2021-11-10 20:24:00|206305.1|206155.1|206298.6|206148.6|206305.1|206155.1|206296.7|206146.7|23
1636575850000|2021-11-10 20:24:10|206312.4|206162.4|206315.1|206165.1|206315.3|206165.3|206307.9|206157.9|21
1636575860000|2021-11-10 20:24:20|206314.6|206164.6|206373.4|206223.4|206373.4|206223.4|206314.6|206164.6|26
1636575870000|2021-11-10 20:24:30|206367.7|206217.7|206360.2|206210.2|206367.7|206217.7|206359.2|206209.2|26
1636575880000|2021-11-10 20:24:40|206360.1|206210.1|206354.2|206204.2|206360.9|206210.9|206354.2|206204.2|19
1636575890000|2021-11-10 20:24:50|206354.1|206204.1|206357.6|206207.6|206358|206208|206354|206204|24
1636575900000|2021-11-10 20:25:00|206357.2|206207.2|206354.3|206204.3|206357.8|206207.8|206352|206202|24
1636575910000|2021-11-10 20:25:10|206352.1|206202.1|206358.9|206208.9|206362.5|206212.5|206342|206192|28
1636575920000|2021-11-10 20:25:20|206358.7|206208.7|206358.3|206208.3|206361.2|206211.2|206358.2|206208.2|25
1636575930000|2021-11-10 20:25:30|206357.5|206207.5|206360.9|206210.9|206363.2|206213.2|206357.4|206207.4|24
1636575940000|2021-11-10 20:25:40|206360.7|206210.7|206293.6|206143.6|206362.3|206212.3|206293.6|206143.6|28
1636575950000|2021-11-10 20:25:50|206295.2|206145.2|206297.9|206147.9|206299.4|206149.4|206290.8|206140.8|19
1636575960000|2021-11-10 20:26:00|206296.5|206146.5|206292.6|206142.6|206298.5|206148.5|206291.6|206141.6|24
1636575970000|2021-11-10 20:26:10|206293|206143|206291.4|206141.4|206294.7|206144.7|206290.7|206140.7|11
1636575980000|2021-11-10 20:26:20|206291.2|206141.2|206289.8|206139.8|206291.5|206141.5|206289.3|206139.3|18
1636575990000|2021-11-10 20:26:30|206289.7|206139.7|206293.2|206143.2|206297.4|206147.4|206289.7|206139.7|27
1636576000000|2021-11-10 20:26:40|206292.3|206142.3|206290.5|206140.5|206292.3|206142.3|206289.7|206139.7|23
1636576010000|2021-11-10 20:26:50|206290.7|206140.7|206290.2|206140.2|206292|206142|206290.2|206140.2|23
1636576020000|2021-11-10 20:27:00|206290.3|206140.3|206290.7|206140.7|206291.6|206141.6|206289.5|206139.5|22
1636576030000|2021-11-10 20:27:10|206293|206143|206293.2|206143.2|206293.8|206143.8|206292.6|206142.6|17
1636576040000|2021-11-10 20:27:20|206292.9|206142.9|206250|206100|206293.4|206143.4|206244.6|206094.6|23
1636576050000|2021-11-10 20:27:30|206250.9|206100.9|206250.6|206100.6|206254.8|206104.8|206249.2|206099.2|30
1636576060000|2021-11-10 20:27:40|206250.8|206100.8|206243.6|206093.6|206253.5|206103.5|206243|206093|30
1636576070000|2021-11-10 20:27:50|206242.6|206092.6|206240.1|206090.1|206244|206094|206237.1|206087.1|28
1636576080000|2021-11-10 20:28:00|206241.3|206091.3|206251.1|206101.1|206252.4|206102.4|206238.1|206088.1|24
1636576090000|2021-11-10 20:28:10|206251.4|206101.4|206250.7|206100.7|206255.1|206105.1|206249.5|206099.5|24
1636576100000|2021-11-10 20:28:20|206248.8|206098.8|206244.4|206094.4|206250.3|206100.3|206243.7|206093.7|24
1636576110000|2021-11-10 20:28:30|206245|206095|206247.4|206097.4|206248.1|206098.1|206243.9|206093.9|25
1636576120000|2021-11-10 20:28:40|206248.1|206098.1|206216.2|206066.2|206248.1|206098.1|206210.5|206060.5|33
1636576130000|2021-11-10 20:28:50|206212.9|206062.9|206212.7|206062.7|206216.1|206066.1|206208.2|206058.2|29
1636576140000|2021-11-10 20:29:00|206212.4|206062.4|206211.4|206061.4|206220.7|206070.7|206211.4|206061.4|29
1636576150000|2021-11-10 20:29:10|206211.3|206061.3|206199.5|206049.5|206216.7|206066.7|206197.6|206047.6|29
1636576160000|2021-11-10 20:29:20|206203.6|206053.6|206157|206007|206211.3|206061.3|206157|206007|33
1636576170000|2021-11-10 20:29:30|206147.7|205997.7|206132.2|205982.2|206147.7|205997.7|206122.8|205972.8|35
1636576180000|2021-11-10 20:29:40|206133.1|205983.1|206164.6|206014.6|206169.6|206019.6|206133.1|205983.1|27
1636576190000|2021-11-10 20:29:50|206165.1|206015.1|206143.6|205993.6|206165.9|206015.9|206143.1|205993.1|27
1636576200000|2021-11-10 20:30:00|206151.5|206001.5|206146.9|205996.9|206162|206012|206142.9|205992.9|33
1636576210000|2021-11-10 20:30:10|206147.1|205997.1|206144.8|205994.8|206148.9|205998.9|206144.5|205994.5|25
1636576220000|2021-11-10 20:30:20|206151.5|206001.5|206134.3|205984.3|206151.5|206001.5|206130.4|205980.4|32
1636576230000|2021-11-10 20:30:30|206134.5|205984.5|206173.6|206023.6|206173.9|206023.9|206132.8|205982.8|37
1636576240000|2021-11-10 20:30:40|206171.6|206021.6|206172.3|206022.3|206193.3|206043.3|206169.2|206019.2|33
1636576250000|2021-11-10 20:30:50|206171.6|206021.6|206167.8|206017.8|206176.6|206026.6|206164.6|206014.6|25
1636576260000|2021-11-10 20:31:00|206169.5|206019.5|206169.1|206019.1|206169.5|206019.5|206162.3|206012.3|27
1636576270000|2021-11-10 20:31:10|206169.4|206019.4|206169.4|206019.4|206171.9|206021.9|206167.8|206017.8|24
1636576280000|2021-11-10 20:31:20|206170.2|206020.2|206172.4|206022.4|206174.8|206024.8|206165.1|206015.1|28
1636576290000|2021-11-10 20:31:30|206172.3|206022.3|206162.3|206012.3|206172.3|206022.3|206159.5|206009.5|26
1636576300000|2021-11-10 20:31:40|206162.1|206012.1|206170.4|206020.4|206174|206024|206158.3|206008.3|27
1636576310000|2021-11-10 20:31:50|206170.7|206020.7|206174|206024|206174|206024|206169.8|206019.8|20
1636576320000|2021-11-10 20:32:00|206174.4|206024.4|206173|206023|206174.4|206024.4|206169.1|206019.1|25
1636576330000|2021-11-10 20:32:10|206172.5|206022.5|206174.2|206024.2|206175|206025|206171.5|206021.5|21
1636576340000|2021-11-10 20:32:20|206174|206024|206181.1|206031.1|206182.7|206032.7|206170|206020|20
1636576350000|2021-11-10 20:32:30|206176.8|206026.8|206178.5|206028.5|206180.5|206030.5|206175.5|206025.5|23
1636576360000|2021-11-10 20:32:40|206185|206035|206173.5|206023.5|206210.5|206060.5|206166.3|206016.3|32
1636576370000|2021-11-10 20:32:50|206172.7|206022.7|206211.6|206061.6|206212.6|206062.6|206172.7|206022.7|33
1636576380000|2021-11-10 20:33:00|206215.4|206065.4|206220.2|206070.2|206221.4|206071.4|206215.4|206065.4|26
1636576390000|2021-11-10 20:33:10|206214.6|206064.6|206215.1|206065.1|206222|206072|206214.4|206064.4|32
1636576400000|2021-11-10 20:33:20|206215.4|206065.4|206221.3|206071.3|206221.6|206071.6|206214.6|206064.6|28
1636576410000|2021-11-10 20:33:30|206221.1|206071.1|206276.2|206126.2|206277.2|206127.2|206221.1|206071.1|37
1636576420000|2021-11-10 20:33:40|206274.5|206124.5|206265.6|206115.6|206277.3|206127.3|206261.9|206111.9|28
1636576430000|2021-11-10 20:33:50|206265|206115|206217.3|206067.3|206265|206115|206216.7|206066.7|23
1636576440000|2021-11-10 20:34:00|206216.5|206066.5|206243.8|206093.8|206251.5|206101.5|206216.5|206066.5|28
1636576450000|2021-11-10 20:34:10|206243.3|206093.3|206244.3|206094.3|206247.9|206097.9|206237.8|206087.8|26
1636576460000|2021-11-10 20:34:20|206243.3|206093.3|206253|206103|206258.5|206108.5|206241.9|206091.9|27
1636576470000|2021-11-10 20:34:30|206249.9|206099.9|206255|206105|206256.7|206106.7|206248.4|206098.4|34
1636576480000|2021-11-10 20:34:40|206254.4|206104.4|206253.2|206103.2|206255.2|206105.2|206251.4|206101.4|23
1636576490000|2021-11-10 20:34:50|206255.3|206105.3|206298.6|206148.6|206302.2|206152.2|206254.8|206104.8|27
1636576500000|2021-11-10 20:35:00|206300.5|206150.5|206298.9|206148.9|206300.5|206150.5|206295.6|206145.6|27
1636576510000|2021-11-10 20:35:10|206298.3|206148.3|206302.4|206152.4|206328.7|206178.7|206294.8|206144.8|32
1636576520000|2021-11-10 20:35:20|206302.9|206152.9|206303|206153|206305.3|206155.3|206299.7|206149.7|22
1636576530000|2021-11-10 20:35:30|206303.3|206153.3|206299.3|206149.3|206303.9|206153.9|206287.5|206137.5|34
1636576540000|2021-11-10 20:35:40|206293.4|206143.4|206293.8|206143.8|206294.7|206144.7|206290.2|206140.2|27
1636576550000|2021-11-10 20:35:50|206293.6|206143.6|206303.5|206153.5|206306.4|206156.4|206290.5|206140.5|22
1636576560000|2021-11-10 20:36:00|206306.6|206156.6|206320.8|206170.8|206323.1|206173.1|206299.9|206149.9|28
1636576570000|2021-11-10 20:36:10|206325.4|206175.4|206361.2|206211.2|206364.8|206214.8|206321.7|206171.7|33
1636576580000|2021-11-10 20:36:20|206361.4|206211.4|206355|206205|206363.1|206213.1|206354.8|206204.8|21
1636576590000|2021-11-10 20:36:30|206350.7|206200.7|206358.9|206208.9|206361.6|206211.6|206350.7|206200.7|30
1636576600000|2021-11-10 20:36:40|206356.4|206206.4|206359.5|206209.5|206359.8|206209.8|206355.7|206205.7|19
1636576610000|2021-11-10 20:36:50|206359|206209|206353.4|206203.4|206359.6|206209.6|206352.1|206202.1|28
1636576620000|2021-11-10 20:37:00|206354.6|206204.6|206334.3|206184.3|206354.8|206243.4|206293.4|206184.3|34
1636576630000|2021-11-10 20:37:10|206337.6|206187.6|206312.8|206162.8|206337.8|206187.8|206306.4|206156.4|33
1636576640000|2021-11-10 20:37:20|206311.6|206161.6|206328.3|206178.3|206328.3|206178.3|206307.8|206157.8|30
1636576650000|2021-11-10 20:37:30|206324.2|206174.2|206350.3|206200.3|206353.2|206203.2|206324.2|206174.2|27
1636576660000|2021-11-10 20:37:40|206348.3|206198.3|206361.4|206211.4|206361.4|206211.4|206344.5|206194.5|19
1636576670000|2021-11-10 20:37:50|206357.4|206207.4|206376.1|206226.1|206379.2|206229.2|206354.7|206204.7|28
1636576680000|2021-11-10 20:38:00|206378.6|206228.6|206372.2|206222.2|206380.7|206230.7|206363.7|206213.7|31
1636576690000|2021-11-10 20:38:10|206374.1|206224.1|206372.8|206222.8|206377.9|206227.9|206371|206221|24
1636576700000|2021-11-10 20:38:20|206371.3|206221.3|206368.7|206218.7|206371.3|206221.3|206364.5|206214.5|20
1636576710000|2021-11-10 20:38:30|206365.9|206215.9|206370.5|206220.5|206372.2|206222.2|206364.7|206214.7|34
1636576720000|2021-11-10 20:38:40|206369.9|206219.9|206370.4|206220.4|206372.2|206222.2|206367.9|206217.9|31
1636576730000|2021-11-10 20:38:50|206370.3|206220.3|206371.2|206221.2|206371.3|206221.3|206365.9|206215.9|22
1636576740000|2021-11-10 20:39:00|206374.9|206224.9|206369.8|206219.8|206374.9|206224.9|206369.6|206219.6|24
1636576750000|2021-11-10 20:39:10|206375.4|206225.4|206368.8|206218.8|206375.4|206225.4|206368.4|206218.4|25
1636576760000|2021-11-10 20:39:20|206368.9|206218.9|206372.5|206222.5|206374.1|206224.1|206368.9|206218.9|14
1636576770000|2021-11-10 20:39:30|206373.7|206223.7|206367.4|206217.4|206374.7|206224.7|206364.3|206214.3|25
1636576780000|2021-11-10 20:39:40|206371.5|206221.5|206363.5|206213.5|206371.5|206221.5|206359.9|206209.9|25
1636576790000|2021-11-10 20:39:50|206361.8|206211.8|206365.4|206215.4|206365.6|206215.6|206361.8|206211.8|25
1636576800000|2021-11-10 20:40:00|206362.4|206212.4|206302.6|206152.6|206362.6|206212.6|206289.1|206139.1|37
1636576810000|2021-11-10 20:40:10|206299.2|206149.2|206291.5|206141.5|206300.7|206150.7|206288.3|206138.3|26
1636576820000|2021-11-10 20:40:20|206290.8|206140.8|206255.1|206105.1|206290.8|206140.8|206251.3|206101.3|32
1636576830000|2021-11-10 20:40:30|206255.2|206105.2|206255.6|206105.6|206257.1|206107.1|206253.7|206103.7|17
1636576840000|2021-11-10 20:40:40|206257.4|206107.4|206274.2|206124.2|206279.5|206129.5|206255.6|206105.6|24
1636576850000|2021-11-10 20:40:50|206272.9|206122.9|206273.6|206123.6|206274.1|206124.1|206272.9|206122.9|16
1636576860000|2021-11-10 20:41:00|206274.5|206124.5|206328.1|206178.1|206330.4|206180.4|206272.6|206122.6|33
1636576870000|2021-11-10 20:41:10|206327.6|206177.6|206329.6|206179.6|206329.8|206179.8|206324.4|206174.4|30
1636576880000|2021-11-10 20:41:20|206329.8|206179.8|206332.8|206182.8|206332.8|206182.8|206328.3|206178.3|28
1636576890000|2021-11-10 20:41:30|206333.9|206183.9|206344.5|206194.5|206357.4|206207.4|206333.9|206183.9|31
1636576900000|2021-11-10 20:41:40|206345.1|206195.1|206385.1|206235.1|206386|206236|206342.9|206192.9|37
1636576910000|2021-11-10 20:41:50|206385.3|206235.3|206397.2|206247.2|206409.6|206259.6|206379.1|206229.1|32
1636576920000|2021-11-10 20:42:00|206398.1|206248.1|206422.7|206272.7|206423.4|206273.4|206396.6|206246.6|31
1636576930000|2021-11-10 20:42:10|206421.8|206271.8|206418.5|206268.5|206422.9|206272.9|206414.9|206264.9|25
1636576940000|2021-11-10 20:42:20|206418.9|206268.9|206424.3|206274.3|206424.3|206274.3|206417.3|206267.3|20
1636576950000|2021-11-10 20:42:30|206424.9|206274.9|206422.4|206272.4|206426.5|206276.5|206417.5|206267.5|29
1636576960000|2021-11-10 20:42:40|206422.8|206272.8|206424.5|206274.5|206424.9|206274.9|206421.8|206271.8|22
1636576970000|2021-11-10 20:42:50|206424.6|206274.6|206423|206273|206424.9|206274.9|206422.9|206272.9|18
1636576980000|2021-11-10 20:43:00|206421.9|206271.9|206425.5|206275.5|206428|206278|206420|206270|27
1636576990000|2021-11-10 20:43:10|206429.4|206279.4|206429.1|206279.1|206433.2|206283.2|206427.5|206277.5|33
1636577000000|2021-11-10 20:43:20|206429.3|206279.3|206423.7|206273.7|206430.2|206280.2|206421.8|206271.8|27
1636577010000|2021-11-10 20:43:30|206422.6|206272.6|206421|206271|206424.9|206274.9|206416.1|206266.1|30
1636577020000|2021-11-10 20:43:40|206421.6|206271.6|206422|206272|206427.8|206277.8|206415.3|206265.3|25
1636577030000|2021-11-10 20:43:50|206422.8|206272.8|206421.2|206271.2|206424.1|206274.1|206420.9|206270.9|20
1636577040000|2021-11-10 20:44:00|206421.3|206271.3|206419.9|206269.9|206422.8|206272.8|206419.9|206269.9|18
1636577050000|2021-11-10 20:44:10|206419.7|206269.7|206421.2|206271.2|206422.9|206272.9|206419.4|206269.4|26
1636577060000|2021-11-10 20:44:20|206422.3|206272.3|206420.7|206270.7|206422.5|206272.5|206419.9|206269.9|30
1636577070000|2021-11-10 20:44:30|206421.2|206271.2|206427.3|206277.3|206431.8|206281.8|206421.2|206271.2|34
1636577080000|2021-11-10 20:44:40|206428.5|206278.5|206429.3|206279.3|206430.8|206280.8|206427.6|206277.6|30
1636577090000|2021-11-10 20:44:50|206428.7|206278.7|206430.7|206280.7|206431.9|206281.9|206428|206278|22
1636577100000|2021-11-10 20:45:00|206429.3|206279.3|206431.4|206281.4|206431.4|206281.4|206429.2|206279.2|22
1636577110000|2021-11-10 20:45:10|206430.2|206280.2|206430.3|206280.3|206431.9|206281.9|206428.1|206278.1|15
1636577120000|2021-11-10 20:45:20|206430.5|206280.5|206439.2|206289.2|206441.5|206291.5|206430.5|206280.5|22
1636577130000|2021-11-10 20:45:30|206440.1|206290.1|206439.2|206289.2|206440.3|206290.3|206437.5|206287.5|13
1636577140000|2021-11-10 20:45:40|206438|206288|206431.9|206281.9|206438|206288|206430.3|206280.3|26
1636577150000|2021-11-10 20:45:50|206433.9|206283.9|206435.7|206285.7|206435.7|206285.7|206433.7|206283.7|17
1636577160000|2021-11-10 20:46:00|206441|206291|206435.9|206285.9|206441|206291|206432.9|206282.9|32
1636577170000|2021-11-10 20:46:10|206436.5|206286.5|206434.8|206284.8|206439.9|206289.9|206432.4|206282.4|25
1636577180000|2021-11-10 20:46:20|206435.4|206285.4|206442.7|206292.7|206443.1|206293.1|206435.4|206285.4|24
1636577190000|2021-11-10 20:46:30|206443|206293|206439.7|206289.7|206443.2|206293.2|206439.7|206289.7|12
1636577200000|2021-11-10 20:46:40|206439.8|206289.8|206438.3|206288.3|206440.5|206290.5|206437.7|206287.7|15
1636577210000|2021-11-10 20:46:50|206437.8|206287.8|206442.3|206292.3|206443.8|206293.8|206437.8|206287.8|10
1636577220000|2021-11-10 20:47:00|206442.4|206292.4|206437|206287|206442.8|206292.8|206436.8|206286.8|23
1636577230000|2021-11-10 20:47:10|206440.1|206290.1|206444.4|206294.4|206445.8|206295.8|206439.3|206289.3|27
1636577240000|2021-11-10 20:47:20|206446.5|206296.5|206445.3|206295.3|206446.5|206296.5|206443.1|206293.1|17
1636577250000|2021-11-10 20:47:30|206444.6|206294.6|206441|206291|206446.4|206296.4|206441|206291|12
1636577260000|2021-11-10 20:47:40|206441.8|206291.8|206429.2|206279.2|206442.9|206292.9|206424.9|206274.9|20
1636577270000|2021-11-10 20:47:50|206429|206279|206426.3|206276.3|206429.4|206279.4|206422.5|206272.5|28
1636577280000|2021-11-10 20:48:00|206424.5|206274.5|206368.5|206218.5|206426|206276|206367|206217|26
1636577290000|2021-11-10 20:48:10|206368.9|206218.9|206373|206223|206376.3|206226.3|206368.9|206218.9|26
1636577300000|2021-11-10 20:48:20|206374.2|206224.2|206370.5|206220.5|206374.6|206224.6|206368.8|206218.8|23
1636577310000|2021-11-10 20:48:30|206375.3|206225.3|206369.4|206219.4|206375.3|206225.3|206365.3|206215.3|23
1636577320000|2021-11-10 20:48:40|206368.4|206218.4|206366.1|206216.1|206370|206220|206362.1|206212.1|28
1636577330000|2021-11-10 20:48:50|206366.3|206216.3|206367.8|206217.8|206371|206221|206364.2|206214.2|26
1636577340000|2021-11-10 20:49:00|206368.4|206218.4|206402.6|206252.6|206416.7|206266.7|206368.4|206218.4|29
1636577350000|2021-11-10 20:49:10|206403|206253|206403.3|206253.3|206403.6|206253.6|206401.8|206251.8|23
1636577360000|2021-11-10 20:49:20|206403|206253|206435|206285|206438.2|206288.2|206402.2|206252.2|29
1636577370000|2021-11-10 20:49:30|206436.8|206286.8|206486.9|206336.9|206502.3|206352.3|206433.9|206283.9|35
1636577380000|2021-11-10 20:49:40|206483.5|206333.5|206475.8|206325.8|206483.5|206333.5|206471|206321|32
1636577390000|2021-11-10 20:49:50|206476|206326|206483.6|206333.6|206486.8|206336.8|206472.3|206322.3|33
1636577400000|2021-11-10 20:50:00|206474.6|206324.6|206387|206237|206474.6|206324.6|206387|206237|38
1636577410000|2021-11-10 20:50:10|206382.7|206232.7|206351.9|206201.9|206383.1|206233.1|206346.2|206196.2|28
1636577420000|2021-11-10 20:50:20|206352.5|206202.5|206387.7|206237.7|206389|206239|206352.5|206202.5|31
1636577430000|2021-11-10 20:50:30|206392.5|206242.5|206390.5|206240.5|206394|206244|206383.7|206233.7|29
1636577440000|2021-11-10 20:50:40|206395.7|206245.7|206384.3|206234.3|206397.5|206247.5|206380.5|206230.5|28
1636577450000|2021-11-10 20:50:50|206384.4|206234.4|206389.1|206239.1|206389.5|206239.5|206382.9|206232.9|29
1636577460000|2021-11-10 20:51:00|206384.3|206234.3|206385.7|206235.7|206388.9|206238.9|206379.2|206229.2|27
1636577470000|2021-11-10 20:51:10|206382|206232|206393|206243|206393.3|206243.3|206380|206230|28
1636577480000|2021-11-10 20:51:20|206392.7|206242.7|206386.7|206236.7|206392.7|206242.7|206383.4|206233.4|25
1636577490000|2021-11-10 20:51:30|206391|206241|206337.6|206187.6|206391|206241|206332.1|206182.1|29
1636577500000|2021-11-10 20:51:40|206338.8|206188.8|206343.3|206193.3|206349.4|206199.4|206338.8|206188.8|25
1636577510000|2021-11-10 20:51:50|206340.7|206190.7|206340.4|206190.4|206343.9|206193.9|206337.8|206187.8|30
1636577520000|2021-11-10 20:52:00|206333|206183|206340.8|206190.8|206344.4|206194.4|206333|206183|29
1636577530000|2021-11-10 20:52:10|206336.9|206186.9|206322.4|206172.4|206339.3|206189.3|206312.3|206162.3|28
1636577540000|2021-11-10 20:52:20|206322.3|206172.3|206251.2|206101.2|206322.3|206172.3|206248.1|206098.1|24
1636577550000|2021-11-10 20:52:30|206253.5|206103.5|206249.4|206099.4|206254|206104|206248.3|206098.3|27
1636577560000|2021-11-10 20:52:40|206249.6|206099.6|206249.8|206099.8|206251.2|206101.2|206233.8|206083.8|23
1636577570000|2021-11-10 20:52:50|206250|206100|206253.1|206103.1|206253.1|206103.1|206245.1|206095.1|24
1636577580000|2021-11-10 20:53:00|206255.4|206105.4|206253.6|206103.6|206256.3|206106.3|206249.5|206099.5|26
1636577590000|2021-11-10 20:53:10|206254.8|206104.8|206253|206103|206256|206106|206248.7|206098.7|22
1636577600000|2021-11-10 20:53:20|206252.9|206102.9|206248.9|206098.9|206253.4|206103.4|206248.1|206098.1|18
1636577610000|2021-11-10 20:53:30|206240.8|206090.8|206251.9|206101.9|206255.8|206105.8|206240.8|206090.8|29
1636577620000|2021-11-10 20:53:40|206251.4|206101.4|206211.8|206061.8|206253.1|206103.1|206207.8|206057.8|28
1636577630000|2021-11-10 20:53:50|206212.3|206062.3|206205.6|206055.6|206216.5|206066.5|206203.3|206053.3|24
1636577640000|2021-11-10 20:54:00|206210.2|206060.2|206196.2|206046.2|206210.2|206060.2|206189.9|206039.9|28
1636577650000|2021-11-10 20:54:10|206182.9|206032.9|206221.9|206071.9|206222.9|206072.9|206175.3|206025.3|33
1636577660000|2021-11-10 20:54:20|206223.7|206073.7|206240.2|206090.2|206240.2|206090.2|206221.7|206071.7|30
1636577670000|2021-11-10 20:54:30|206239.7|206089.7|206246.6|206096.6|206249.6|206099.6|206235.9|206085.9|26
1636577680000|2021-11-10 20:54:40|206247.1|206097.1|206245.3|206095.3|206249.3|206099.3|206243.1|206093.1|25
1636577690000|2021-11-10 20:54:50|206245.4|206095.4|206227.8|206077.8|206255.6|206105.6|206226.1|206076.1|34
1636577700000|2021-11-10 20:55:00|206225.2|206075.2|206249|206099|206250.9|206100.9|206225.2|206075.2|38
1636577710000|2021-11-10 20:55:10|206245.1|206095.1|206259.7|206109.7|206259.7|206109.7|206242|206092|29
1636577720000|2021-11-10 20:55:20|206258.7|206108.7|206263.1|206113.1|206264.2|206114.2|206248.6|206098.6|24
1636577730000|2021-11-10 20:55:30|206261.9|206111.9|206262|206112|206266.7|206116.7|206257.8|206107.8|19
1636577740000|2021-11-10 20:55:40|206256|206106|206258.6|206108.6|206259.8|206109.8|206255.5|206105.5|22
1636577750000|2021-11-10 20:55:50|206275.5|206125.5|206268.7|206118.7|206275.7|206125.7|206267.8|206117.8|31
1636577760000|2021-11-10 20:56:00|206269.3|206119.3|206264.3|206114.3|206272.3|206122.3|206263|206113|30
1636577770000|2021-11-10 20:56:10|206264|206114|206269.7|206119.7|206274.2|206124.2|206264|206114|32
1636577780000|2021-11-10 20:56:20|206270.4|206120.4|206267.6|206117.6|206279.2|206129.2|206267.3|206117.3|22
1636577790000|2021-11-10 20:56:30|206267.9|206117.9|206269.6|206119.6|206269.6|206119.6|206267|206117|18
1636577800000|2021-11-10 20:56:40|206270.1|206120.1|206270.8|206120.8|206271.9|206121.9|206267.2|206117.2|19
1636577810000|2021-11-10 20:56:50|206270.3|206120.3|206262.2|206112.2|206270.3|206120.3|206258.9|206108.9|30
1636577820000|2021-11-10 20:57:00|206262.5|206112.5|206258.7|206108.7|206265.8|206115.8|206258.4|206108.4|25
1636577830000|2021-11-10 20:57:10|206259.7|206109.7|206261.8|206111.8|206263.3|206113.3|206259.7|206109.7|18
1636577840000|2021-11-10 20:57:20|206262.2|206112.2|206262.2|206112.2|206264.7|206114.7|206260.9|206110.9|26
1636577850000|2021-11-10 20:57:30|206257.6|206107.6|206246.9|206096.9|206264.8|206114.8|206233.4|206083.4|22
1636577860000|2021-11-10 20:57:40|206247.1|206097.1|206238.4|206088.4|206247.1|206097.1|206233.8|206083.8|18
1636577870000|2021-11-10 20:57:50|206236.2|206086.2|206241|206091|206253.6|206103.6|206225.3|206075.3|32
1636577880000|2021-11-10 20:58:00|206243.6|206093.6|206243.3|206093.3|206243.6|206093.6|206237.1|206087.1|21
1636577890000|2021-11-10 20:58:10|206239.4|206089.4|206240.2|206090.2|206240.9|206090.9|206239.2|206089.2|21
1636577900000|2021-11-10 20:58:20|206240.4|206090.4|206253.8|206103.8|206253.8|206103.8|206240.4|206090.4|23
1636577910000|2021-11-10 20:58:30|206253.5|206103.5|206240|206090|206253.5|206103.5|206238.5|206088.5|20
1636577920000|2021-11-10 20:58:40|206240.4|206090.4|206240.2|206090.2|206241|206091|206238.5|206088.5|19
1636577930000|2021-11-10 20:58:50|206240.4|206090.4|206223|206073|206242.1|206092.1|206217.7|206067.7|21
1636577940000|2021-11-10 20:59:00|206224.8|206074.8|206209.5|206059.5|206224.8|206074.8|206206.6|206056.6|26
1636577950000|2021-11-10 20:59:10|206209.2|206059.2|206201.8|206051.8|206211.1|206061.1|206199.4|206049.4|27
1636577960000|2021-11-10 20:59:20|206172.1|206022.1|206207.3|206057.3|206210.9|206060.9|206172.1|206022.1|28
1636577970000|2021-11-10 20:59:30|206203.9|206053.9|206198.8|206048.8|206203.9|206053.9|206192.1|206042.1|29
1636577980000|2021-11-10 20:59:40|206201.2|206051.2|206212.8|206062.8|206214.3|206064.3|206200|206050|30
1636577990000|2021-11-10 20:59:50|206211.8|206061.8|206247.4|206097.4|206248|206098|206211.6|206061.6|38
1636578000000|2021-11-10 21:00:00|206242.8|206092.8|206220.8|206070.8|206244|206094|206212.5|206062.5|36
1636578010000|2021-11-10 21:00:10|206220.7|206070.7|206254.3|206104.3|206254.3|206104.3|206220.7|206070.7|34
1636578020000|2021-11-10 21:00:20|206254.1|206104.1|206256.4|206106.4|206263.3|206113.3|206252.4|206102.4|30
1636578030000|2021-11-10 21:00:30|206258.7|206108.7|206252.6|206102.6|206266.5|206116.5|206252.6|206102.6|24
1636578040000|2021-11-10 21:00:40|206253.9|206103.9|206263.7|206113.7|206264.4|206114.4|206248.9|206098.9|23
1636578050000|2021-11-10 21:00:50|206255|206105|206261|206111|206264.2|206114.2|206254.7|206104.7|15
1636578060000|2021-11-10 21:01:00|206261.4|206111.4|206254|206104|206262.4|206112.4|206244.2|206094.2|33
1636578070000|2021-11-10 21:01:10|206255|206105|206240.6|206090.6|206256.3|206106.3|206227.3|206077.3|22
1636578080000|2021-11-10 21:01:20|206241.9|206091.9|206239.4|206089.4|206247|206097|206230.5|206080.5|28
1636578090000|2021-11-10 21:01:30|206240.9|206090.9|206242.2|206092.2|206242.5|206092.5|206239.7|206089.7|19
1636578100000|2021-11-10 21:01:40|206237.1|206087.1|206238|206088|206241.1|206091.1|206235.3|206085.3|14
1636578110000|2021-11-10 21:01:50|206238.4|206088.4|206238.8|206088.8|206239.6|206089.6|206236.5|206086.5|14
1636578120000|2021-11-10 21:02:00|206238.7|206088.7|206237.7|206087.7|206240.6|206090.6|206236.5|206086.5|21
1636578130000|2021-11-10 21:02:10|206238.9|206088.9|206234.5|206084.5|206241.8|206091.8|206230.9|206080.9|24
1636578140000|2021-11-10 21:02:20|206236.3|206086.3|206232.7|206082.7|206241.3|206091.3|206231.5|206081.5|22
1636578150000|2021-11-10 21:02:30|206226.6|206076.6|206168.5|206018.5|206226.6|206076.6|206159.4|206009.4|27
1636578160000|2021-11-10 21:02:40|206170.6|206020.6|206158.7|206008.7|206170.8|206020.8|206157.9|206007.9|18
1636578170000|2021-11-10 21:02:50|206159.3|206009.3|206162.2|206012.2|206163.3|206013.3|206159|206009|17
1636578180000|2021-11-10 21:03:00|206163|206013|206173.8|206023.8|206175.8|206025.8|206162.6|206012.6|28
1636578190000|2021-11-10 21:03:10|206170.3|206020.3|206172.7|206022.7|206173.3|206023.3|206170.3|206020.3|21
1636578200000|2021-11-10 21:03:20|206173.5|206023.5|206171.7|206021.7|206179.2|206029.2|206171.7|206021.7|20
1636578210000|2021-11-10 21:03:30|206169|206019|206175.8|206025.8|206179.1|206029.1|206169|206019|24
1636578220000|2021-11-10 21:03:40|206176.2|206026.2|206173.1|206023.1|206176.4|206026.4|206170.3|206020.3|26
1636578230000|2021-11-10 21:03:50|206172.7|206022.7|206172|206022|206172.7|206022.7|206170.2|206020.2|13
1636578240000|2021-11-10 21:04:00|206172.4|206022.4|206194.3|206044.3|206194.9|206044.9|206166.2|206016.2|24
1636578250000|2021-11-10 21:04:10|206194.9|206044.9|206197.9|206047.9|206197.9|206047.9|206191.7|206041.7|20
1636578260000|2021-11-10 21:04:20|206198.8|206048.8|206197.3|206047.3|206198.8|206048.8|206193.8|206043.8|14
1636578270000|2021-11-10 21:04:30|206196.9|206046.9|206197.1|206047.1|206197.5|206047.5|206196|206046|14
1636578280000|2021-11-10 21:04:40|206197.5|206047.5|206196.9|206046.9|206197.5|206047.5|206196.5|206046.5|8
1636578290000|2021-11-10 21:04:50|206197.1|206047.1|206246.2|206096.2|206246.8|206096.8|206193.7|206043.7|16
1636578300000|2021-11-10 21:05:00|206247|206097|206252.2|206102.2|206253.4|206103.4|206247|206097|27
1636578310000|2021-11-10 21:05:10|206252.3|206102.3|206254.7|206104.7|206254.7|206104.7|206248.5|206098.5|18
1636578320000|2021-11-10 21:05:20|206254.3|206104.3|206253.9|206103.9|206257.5|206107.5|206252.4|206102.4|22
1636578330000|2021-11-10 21:05:30|206254|206104|206312.2|206162.2|206312.2|206162.2|206253.5|206103.5|18
1636578340000|2021-11-10 21:05:40|206312.5|206162.5|206308.6|206158.6|206315.7|206165.7|206305.7|206155.7|26
1636578350000|2021-11-10 21:05:50|206308.7|206158.7|206309.3|206159.3|206312.9|206162.9|206308.6|206158.6|30
1636578360000|2021-11-10 21:06:00|206309.6|206159.6|206310.9|206160.9|206314.4|206164.4|206303.8|206153.8|31
1636578370000|2021-11-10 21:06:10|206311.7|206161.7|206311.5|206161.5|206315.9|206165.9|206311.2|206161.2|25
1636578380000|2021-11-10 21:06:20|206311.3|206161.3|206309.7|206159.7|206312.2|206162.2|206309.7|206159.7|16
1636578390000|2021-11-10 21:06:30|206310.4|206160.4|206312.5|206162.5|206313.8|206163.8|206304.9|206154.9|16
1636578400000|2021-11-10 21:06:40|206313.2|206163.2|206310|206160|206313.2|206163.2|206304.8|206154.8|28
1636578410000|2021-11-10 21:06:50|206308.2|206158.2|206304.6|206154.6|206312.9|206162.9|206300.8|206150.8|20
1636578420000|2021-11-10 21:07:00|206304.7|206154.7|206304.4|206154.4|206307.2|206157.2|206302.5|206152.5|22
1636578430000|2021-11-10 21:07:10|206306.1|206156.1|206313.6|206163.6|206318.5|206168.5|206304.7|206154.7|28
1636578440000|2021-11-10 21:07:20|206313.5|206163.5|206310.4|206160.4|206316.6|206166.6|206310.4|206160.4|30
1636578450000|2021-11-10 21:07:30|206310.6|206160.6|206324.9|206174.9|206328.8|206178.8|206310.6|206160.6|26
1636578460000|2021-11-10 21:07:40|206325.7|206175.7|206322.4|206172.4|206325.7|206175.7|206319.9|206169.9|17
1636578470000|2021-11-10 21:07:50|206322.8|206172.8|206324.7|206174.7|206327.9|206177.9|206321.9|206171.9|20
1636578480000|2021-11-10 21:08:00|206325.9|206175.9|206327.2|206177.2|206331.5|206181.5|206314.1|206164.1|25
1636578490000|2021-11-10 21:08:10|206327.9|206177.9|206307.8|206157.8|206328.1|206178.1|206302.3|206152.3|15
1636578500000|2021-11-10 21:08:20|206310.3|206160.3|206313.7|206163.7|206316|206166|206301.8|206151.8|19
1636578510000|2021-11-10 21:08:30|206312.8|206162.8|206307.5|206157.5|206317|206167|206302.6|206152.6|26
1636578520000|2021-11-10 21:08:40|206303.6|206153.6|206305.8|206155.8|206308|206158|206303.1|206153.1|19
1636578530000|2021-11-10 21:08:50|206305.5|206155.5|206309.4|206159.4|206315.5|206165.5|206301.6|206151.6|26
1636578540000|2021-11-10 21:09:00|206309.3|206159.3|206313.2|206163.2|206315|206165|206307.8|206157.8|27
1636578550000|2021-11-10 21:09:10|206313.4|206163.4|206308.1|206158.1|206314.2|206164.2|206307.1|206157.1|20
1636578560000|2021-11-10 21:09:20|206310.2|206160.2|206314|206164|206314|206164|206310.2|206160.2|17
1636578570000|2021-11-10 21:09:30|206313.7|206163.7|206307.3|206157.3|206314.4|206164.4|206305.4|206155.4|20
1636578580000|2021-11-10 21:09:40|206309|206159|206309.2|206159.2|206310.1|206160.1|206308.4|206158.4|13
1636578590000|2021-11-10 21:09:50|206309.7|206159.7|206309.3|206159.3|206315.2|206165.2|206303.7|206153.7|24
1636578600000|2021-11-10 21:10:00|206309.4|206159.4|206307.2|206157.2|206309.4|206159.4|206306.9|206156.9|13
1636578610000|2021-11-10 21:10:10|206308.7|206158.7|206312.5|206162.5|206313.1|206163.1|206308.7|206158.7|9
1636578620000|2021-11-10 21:10:20|206311.9|206161.9|206326.1|206176.1|206332.1|206182.1|206311.9|206161.9|35
1636578630000|2021-11-10 21:10:30|206329.4|206179.4|206314.3|206164.3|206329.4|206179.4|206309.1|206159.1|23
1636578640000|2021-11-10 21:10:40|206315.2|206165.2|206317.8|206167.8|206318.3|206168.3|206310.9|206160.9|12
1636578650000|2021-11-10 21:10:50|206322.7|206172.7|206331.2|206181.2|206333.8|206183.8|206322.7|206172.7|22
1636578660000|2021-11-10 21:11:00|206330.6|206180.6|206318|206168|206331.7|206181.7|206318|206168|17
1636578670000|2021-11-10 21:11:10|206340.1|206190.1|206422.1|206272.1|206422.6|206272.6|206340|206190|32
1636578680000|2021-11-10 21:11:20|206421.8|206271.8|206424.5|206274.5|206435.6|206285.6|206421.3|206271.3|24
1636578690000|2021-11-10 21:11:30|206424.2|206274.2|206438.8|206288.8|206441.9|206291.9|206423|206273|28
1636578700000|2021-11-10 21:11:40|206431.9|206281.9|206445.5|206295.5|206454.3|206304.3|206431.9|206281.9|32
1636578710000|2021-11-10 21:11:50|206445.8|206295.8|206446.3|206296.3|206450.9|206300.9|206441.8|206291.8|21
1636578720000|2021-11-10 21:12:00|206445.4|206295.4|206446.2|206296.2|206448.6|206298.6|206439.9|206289.9|16
1636578730000|2021-11-10 21:12:10|206446.3|206296.3|206445.3|206295.3|206450.6|206300.6|206438.5|206288.5|25
1636578740000|2021-11-10 21:12:20|206444.7|206294.7|206442.4|206292.4|206445.9|206295.9|206441.6|206291.6|14
1636578750000|2021-11-10 21:12:30|206442.5|206292.5|206439.4|206289.4|206443.3|206293.3|206436.4|206286.4|23
1636578760000|2021-11-10 21:12:40|206438.7|206288.7|206436.5|206286.5|206439.8|206289.8|206434.7|206284.7|18
1636578770000|2021-11-10 21:12:50|206435.9|206285.9|206436.5|206286.5|206437.7|206287.7|206433.2|206283.2|15
1636578780000|2021-11-10 21:13:00|206437.1|206287.1|206434.5|206284.5|206440.6|206290.6|206434.5|206284.5|14
1636578790000|2021-11-10 21:13:10|206432|206282|206435.8|206285.8|206437.1|206287.1|206427.6|206277.6|20
1636578800000|2021-11-10 21:13:20|206428.7|206278.7|206421.6|206271.6|206438.2|206288.2|206421.6|206271.6|13
1636578810000|2021-11-10 21:13:30|206424.3|206274.3|206428.9|206278.9|206431.8|206281.8|206420.9|206270.9|24
1636578820000|2021-11-10 21:13:40|206427.9|206277.9|206423.1|206273.1|206430.4|206280.4|206421.4|206271.4|16
1636578830000|2021-11-10 21:13:50|206423|206273|206419.7|206269.7|206424.4|206274.4|206401|206251|31
1636578840000|2021-11-10 21:14:00|206419.9|206269.9|206420.6|206270.6|206422.1|206272.1|206417.5|206267.5|25
1636578850000|2021-11-10 21:14:10|206419.9|206269.9|206418.2|206268.2|206420.2|206270.2|206417.7|206267.7|19
1636578860000|2021-11-10 21:14:20|206418.7|206268.7|206421.8|206271.8|206421.8|206271.8|206418.5|206268.5|9
1636578870000|2021-11-10 21:14:30|206420.5|206270.5|206422.2|206272.2|206422.3|206272.3|206419.8|206269.8|12
1636578880000|2021-11-10 21:14:40|206422|206272|206420|206270|206422.4|206272.4|206420|206270|10
1636578890000|2021-11-10 21:14:50|206419.9|206269.9|206414.3|206264.3|206419.9|206269.9|206414.1|206264.1|12
1636578900000|2021-11-10 21:15:00|206416|206266|206421|206271|206424.1|206274.1|206415.2|206265.2|17
1636578910000|2021-11-10 21:15:10|206421.1|206271.1|206423.3|206273.3|206425.2|206275.2|206420.8|206270.8|16
1636578920000|2021-11-10 21:15:20|206423.4|206273.4|206425.8|206275.8|206432.8|206282.8|206423.4|206273.4|19
1636578930000|2021-11-10 21:15:30|206425.2|206275.2|206421.7|206271.7|206426.2|206276.2|206420.8|206270.8|22
1636578940000|2021-11-10 21:15:40|206421.4|206271.4|206424.2|206274.2|206425.7|206275.7|206421.4|206271.4|16
1636578950000|2021-11-10 21:15:50|206423.9|206273.9|206433.7|206283.7|206433.9|206283.9|206423.9|206273.9|24
1636578960000|2021-11-10 21:16:00|206433.3|206283.3|206444.8|206294.8|206447.5|206297.5|206432.7|206282.7|27
1636578970000|2021-11-10 21:16:10|206445.3|206295.3|206502.9|206352.9|206506|206356|206445.3|206295.3|39
1636578980000|2021-11-10 21:16:20|206502.6|206352.6|206499|206349|206502.8|206352.8|206486.9|206336.9|32
1636578990000|2021-11-10 21:16:30|206494.9|206344.9|206499|206349|206500|206350|206494.5|206344.5|24
1636579000000|2021-11-10 21:16:40|206497.9|206347.9|206490|206340|206501.8|206351.8|206490|206340|25
1636579010000|2021-11-10 21:16:50|206489.4|206339.4|206501.1|206351.1|206503|206353|206471.3|206321.3|32
1636579020000|2021-11-10 21:17:00|206503.7|206353.7|206478.4|206328.4|206503.7|206353.7|206475.3|206325.3|31
1636579030000|2021-11-10 21:17:10|206477.8|206327.8|206486.7|206336.7|206490.3|206340.3|206471.2|206321.2|27
1636579040000|2021-11-10 21:17:20|206487.3|206337.3|206485.8|206335.8|206490.5|206340.5|206485.1|206335.1|15
1636579050000|2021-11-10 21:17:30|206485.7|206335.7|206475.9|206325.9|206485.9|206335.9|206475.3|206325.3|19
1636579060000|2021-11-10 21:17:40|206476.8|206326.8|206477.2|206327.2|206479.4|206329.4|206474.8|206324.8|20
1636579070000|2021-11-10 21:17:50|206478.2|206328.2|206475.6|206325.6|206479|206329|206473.2|206323.2|20
1636579080000|2021-11-10 21:18:00|206475.8|206325.8|206472.2|206322.2|206475.9|206325.9|206467.4|206317.4|27
1636579090000|2021-11-10 21:18:10|206475.7|206325.7|206462.5|206312.5|206475.7|206325.7|206458.7|206308.7|25
1636579100000|2021-11-10 21:18:20|206463.4|206313.4|206413|206263|206468.8|206318.8|206411.9|206261.9|36
1636579110000|2021-11-10 21:18:30|206412.5|206262.5|206411.9|206261.9|206413.6|206263.6|206405.3|206255.3|27
1636579120000|2021-11-10 21:18:40|206411|206261|206437.8|206287.8|206443.6|206293.6|206406.5|206256.5|22
1636579130000|2021-11-10 21:18:50|206437.5|206287.5|206419|206269|206438.7|206288.7|206417|206267|25
1636579140000|2021-11-10 21:19:00|206421|206271|206416|206266|206421|206271|206415.4|206265.4|21
1636579150000|2021-11-10 21:19:10|206415.6|206265.6|206417.9|206267.9|206421.3|206271.3|206415.6|206265.6|15
1636579160000|2021-11-10 21:19:20|206418|206268|206418.9|206268.9|206419.4|206269.4|206417.6|206267.6|13
1636579170000|2021-11-10 21:19:30|206419.1|206269.1|206421.2|206271.2|206422.8|206272.8|206418.9|206268.9|21
1636579180000|2021-11-10 21:19:40|206421|206271|206415.8|206265.8|206421.1|206271.1|206415.8|206265.8|24
1636579190000|2021-11-10 21:19:50|206415.7|206265.7|206453.7|206303.7|206460.4|206310.4|206414.5|206264.5|25
1636579200000|2021-11-10 21:20:00|206453.8|206303.8|206451.2|206301.2|206454.2|206304.2|206451.2|206301.2|15
1636579210000|2021-11-10 21:20:10|206451.3|206301.3|206451.7|206301.7|206452.5|206302.5|206451.3|206301.3|10
1636579220000|2021-11-10 21:20:20|206451.5|206301.5|206450.9|206300.9|206451.5|206301.5|206450.7|206300.7|7
1636579230000|2021-11-10 21:20:30|206451.4|206301.4|206451.3|206301.3|206451.4|206301.4|206450.3|206300.3|15
1636579240000|2021-11-10 21:20:40|206451.4|206301.4|206451.2|206301.2|206451.4|206301.4|206451|206301|8
1636579250000|2021-11-10 21:20:50|206450.9|206300.9|206453.5|206303.5|206454.4|206304.4|206450.2|206300.2|12
1636579260000|2021-11-10 21:21:00|206454.1|206304.1|206461.8|206311.8|206467.1|206317.1|206452.9|206302.9|21
1636579270000|2021-11-10 21:21:10|206467.5|206317.5|206469.2|206319.2|206472.3|206322.3|206467.4|206317.4|30
1636579280000|2021-11-10 21:21:20|206468.5|206318.5|206471.3|206321.3|206473.4|206323.4|206464.1|206314.1|17
1636579290000|2021-11-10 21:21:30|206472.9|206322.9|206465.8|206315.8|206473.2|206323.2|206464.4|206314.4|22
1636579300000|2021-11-10 21:21:40|206464.9|206314.9|206466.3|206316.3|206466.5|206316.5|206463.8|206313.8|15
1636579310000|2021-11-10 21:21:50|206465.7|206315.7|206466.1|206316.1|206468.6|206318.6|206465.7|206315.7|18
1636579320000|2021-11-10 21:22:00|206465.8|206315.8|206475.9|206325.9|206476.7|206326.7|206462.3|206312.3|20
1636579330000|2021-11-10 21:22:10|206475|206325|206448.9|206298.9|206475.8|206325.8|206445.9|206295.9|18
1636579340000|2021-11-10 21:22:20|206450.8|206300.8|206451.9|206301.9|206452.3|206302.3|206445.9|206295.9|16
1636579350000|2021-11-10 21:22:30|206451.3|206301.3|206451|206301|206451.3|206301.3|206445.5|206295.5|14
1636579360000|2021-11-10 21:22:40|206450.3|206300.3|206450.4|206300.4|206450.8|206300.8|206449.2|206299.2|9
1636579370000|2021-11-10 21:22:50|206450.6|206300.6|206447.4|206297.4|206451|206301|206443.9|206293.9|11
1636579380000|2021-11-10 21:23:00|206447.2|206297.2|206451.6|206301.6|206452|206302|206447.2|206297.2|10
1636579390000|2021-11-10 21:23:10|206451.9|206301.9|206452.5|206302.5|206453.8|206303.8|206451.2|206301.2|11
1636579400000|2021-11-10 21:23:20|206452.7|206302.7|206455.9|206305.9|206456.5|206306.5|206446.3|206296.3|19
1636579410000|2021-11-10 21:23:30|206454.9|206304.9|206451.5|206301.5|206455.7|206305.7|206450.5|206300.5|19
1636579420000|2021-11-10 21:23:40|206451|206301|206418.5|206268.5|206452.6|206302.6|206418.5|206268.5|26
1636579430000|2021-11-10 21:23:50|206417.6|206267.6|206411.3|206261.3|206418.1|206268.1|206410.2|206260.2|18
1636579440000|2021-11-10 21:24:00|206413.5|206263.5|206411|206261|206413.5|206263.5|206410.7|206260.7|16
1636579450000|2021-11-10 21:24:10|206406.9|206256.9|206412.4|206262.4|206412.8|206262.8|206406.6|206256.6|20
1636579460000|2021-11-10 21:24:20|206411.5|206261.5|206411.3|206261.3|206412.1|206262.1|206410.9|206260.9|13
1636579470000|2021-11-10 21:24:30|206410.3|206260.3|206389.2|206239.2|206410.3|206260.3|206387.4|206237.4|18
1636579480000|2021-11-10 21:24:40|206389.3|206239.3|206391.4|206241.4|206391.4|206241.4|206389.1|206239.1|20
1636579490000|2021-11-10 21:24:50|206391.1|206241.1|206390.6|206240.6|206393.2|206243.2|206390.6|206240.6|9
1636579500000|2021-11-10 21:25:00|206390.3|206240.3|206387.2|206237.2|206390.3|206240.3|206385.3|206235.3|15
1636579510000|2021-11-10 21:25:10|206389.5|206239.5|206386.9|206236.9|206391.7|206241.7|206386.9|206236.9|17
1636579520000|2021-11-10 21:25:20|206387.7|206237.7|206387.9|206237.9|206389.8|206239.8|206387.2|206237.2|13
1636579530000|2021-11-10 21:25:30|206389.2|206239.2|206384.4|206234.4|206389.2|206239.2|206383.6|206233.6|12
1636579540000|2021-11-10 21:25:40|206384.3|206234.3|206384.6|206234.6|206384.8|206234.8|206384.1|206234.1|8
1636579550000|2021-11-10 21:25:50|206384.1|206234.1|206384.3|206234.3|206385.8|206235.8|206383.1|206233.1|13
1636579560000|2021-11-10 21:26:00|206372.6|206222.6|206376.3|206226.3|206380.5|206230.5|206372.4|206222.4|20
1636579570000|2021-11-10 21:26:10|206376.5|206226.5|206372.2|206222.2|206376.6|206226.6|206369.2|206219.2|18
1636579580000|2021-11-10 21:26:20|206370.1|206220.1|206373.7|206223.7|206374|206224|206368.7|206218.7|12
1636579590000|2021-11-10 21:26:30|206376.5|206226.5|206372.2|206222.2|206376.5|206226.5|206370.7|206220.7|14
1636579600000|2021-11-10 21:26:40|206375.3|206225.3|206376.8|206226.8|206379.9|206229.9|206372.5|206222.5|14
1636579610000|2021-11-10 21:26:50|206377|206227|206375.4|206225.4|206377.3|206227.3|206375.4|206225.4|11
1636579620000|2021-11-10 21:27:00|206370.2|206220.2|206370.2|206220.2|206375.2|206225.2|206364.1|206214.1|21
1636579630000|2021-11-10 21:27:10|206370.4|206220.4|206372.9|206222.9|206373.4|206223.4|206370.1|206220.1|10
1636579640000|2021-11-10 21:27:20|206367.3|206217.3|206372.7|206222.7|206373.3|206223.3|206367.3|206217.3|6
1636579650000|2021-11-10 21:27:30|206370|206220|206346|206196|206373.6|206223.6|206343|206193|21
1636579660000|2021-11-10 21:27:40|206347.3|206197.3|206347.4|206197.4|206350.6|206200.6|206347|206197|22
1636579670000|2021-11-10 21:27:50|206348.5|206198.5|206344.4|206194.4|206350.2|206200.2|206342.6|206192.6|17
1636579680000|2021-11-10 21:28:00|206345|206195|206344.1|206194.1|206348.1|206198.1|206343.4|206193.4|15
1636579690000|2021-11-10 21:28:10|206346.5|206196.5|206344|206194|206348.4|206198.4|206338.2|206188.2|18
1636579700000|2021-11-10 21:28:20|206341.2|206191.2|206345.4|206195.4|206350.3|206200.3|206341.2|206191.2|16
1636579710000|2021-11-10 21:28:30|206349.4|206199.4|206343.2|206193.2|206353.7|206203.7|206339.3|206189.3|18
1636579720000|2021-11-10 21:28:40|206346.7|206196.7|206343.3|206193.3|206346.8|206196.8|206342.7|206192.7|14
1636579730000|2021-11-10 21:28:50|206343.8|206193.8|206347.7|206197.7|206347.8|206197.8|206343.6|206193.6|17
1636579740000|2021-11-10 21:29:00|206349.1|206199.1|206344.7|206194.7|206349.1|206199.1|206341.9|206191.9|12
1636579750000|2021-11-10 21:29:10|206343.4|206193.4|206342.5|206192.5|206345.3|206195.3|206340.9|206190.9|18
1636579760000|2021-11-10 21:29:20|206343|206193|206342.1|206192.1|206343|206193|206339.9|206189.9|12
1636579770000|2021-11-10 21:29:30|206342.5|206192.5|206340.1|206190.1|206344|206194|206339.3|206189.3|15
1636579780000|2021-11-10 21:29:40|206346.6|206196.6|206342.8|206192.8|206346.6|206196.6|206338.8|206188.8|16
1636579790000|2021-11-10 21:29:50|206344.2|206194.2|206341.7|206191.7|206344.2|206194.2|206337.9|206187.9|15
1636579800000|2021-11-10 21:30:00|206338|206188|206332.1|206182.1|206342.4|206192.4|206331.7|206181.7|31
1636579810000|2021-11-10 21:30:10|206333|206183|206329.5|206179.5|206333.8|206183.8|206327.9|206177.9|18
1636579820000|2021-11-10 21:30:20|206330|206180|206329.1|206179.1|206330.1|206180.1|206328.6|206178.6|13
1636579830000|2021-11-10 21:30:30|206329.4|206179.4|206328.8|206178.8|206331.5|206181.5|206328.8|206178.8|19
1636579840000|2021-11-10 21:30:40|206328.7|206178.7|206330.8|206180.8|206331.6|206181.6|206328.1|206178.1|13
1636579850000|2021-11-10 21:30:50|206331|206181|206336.1|206186.1|206336.1|206186.1|206331|206181|21
1636579860000|2021-11-10 21:31:00|206335.9|206185.9|206328.1|206178.1|206336.3|206186.3|206327.8|206177.8|25
1636579870000|2021-11-10 21:31:10|206328.7|206178.7|206327.9|206177.9|206329.3|206179.3|206327.4|206177.4|17
1636579880000|2021-11-10 21:31:20|206328.5|206178.5|206341.6|206191.6|206342.7|206192.7|206323.9|206173.9|23
1636579890000|2021-11-10 21:31:30|206340.7|206190.7|206333|206183|206340.7|206190.7|206331.9|206181.9|16
1636579900000|2021-11-10 21:31:40|206333.1|206183.1|206333.4|206183.4|206337.1|206187.1|206333.1|206183.1|22
1636579910000|2021-11-10 21:31:50|206333.8|206183.8|206342.1|206192.1|206345.4|206195.4|206331.5|206181.5|23
1636579920000|2021-11-10 21:32:00|206344.5|206194.5|206332.2|206182.2|206345.2|206195.2|206328.8|206178.8|24
1636579930000|2021-11-10 21:32:10|206333.5|206183.5|206328.3|206178.3|206334.1|206184.1|206323.8|206173.8|13
1636579940000|2021-11-10 21:32:20|206327.9|206177.9|206331.2|206181.2|206335.3|206185.3|206327.6|206177.6|9
1636579950000|2021-11-10 21:32:30|206331.3|206181.3|206360.7|206210.7|206366|206216|206331.3|206181.3|23
1636579960000|2021-11-10 21:32:40|206365.1|206215.1|206360.9|206210.9|206367.7|206217.7|206360.9|206210.9|18
1636579970000|2021-11-10 21:32:50|206360.8|206210.8|206364.1|206214.1|206372.9|206222.9|206359|206209|30
1636579980000|2021-11-10 21:33:00|206363.2|206213.2|206365.2|206215.2|206368.7|206218.7|206362|206212|18
1636579990000|2021-11-10 21:33:10|206367.5|206217.5|206358.9|206208.9|206367.5|206217.5|206357|206207|18
1636580000000|2021-11-10 21:33:20|206360.2|206210.2|206356.2|206206.2|206363.4|206213.4|206355.1|206205.1|14
1636580010000|2021-11-10 21:33:30|206354.1|206204.1|206354.1|206204.1|206360.3|206210.3|206351.7|206201.7|15
1636580020000|2021-11-10 21:33:40|206353.5|206203.5|206365|206215|206365.1|206215.1|206353|206203|21
1636580030000|2021-11-10 21:33:50|206364.8|206214.8|206361.9|206211.9|206365|206215|206361.9|206211.9|8
1636580040000|2021-11-10 21:34:00|206361|206211|206356.4|206206.4|206362.7|206212.7|206355.5|206205.5|15
1636580050000|2021-11-10 21:34:10|206355.5|206205.5|206357.2|206207.2|206362.4|206212.4|206354.1|206204.1|16
1636580060000|2021-11-10 21:34:20|206355.2|206205.2|206358.3|206208.3|206362.4|206212.4|206352.5|206202.5|16
1636580070000|2021-11-10 21:34:30|206357.9|206207.9|206358.4|206208.4|206362|206212|206356.7|206206.7|14
1636580080000|2021-11-10 21:34:40|206356.9|206206.9|206364.9|206214.9|206365.9|206215.9|206354|206204|13
1636580090000|2021-11-10 21:34:50|206364.7|206214.7|206357.4|206207.4|206364.7|206214.7|206352.6|206202.6|11
1636580100000|2021-11-10 21:35:00|206356.8|206206.8|206354|206204|206359.1|206209.1|206353.2|206203.2|9
1636580110000|2021-11-10 21:35:10|206352.3|206202.3|206366.4|206216.4|206368.1|206218.1|206349.8|206199.8|16
1636580120000|2021-11-10 21:35:20|206365.1|206215.1|206366.3|206216.3|206369|206219|206364.5|206214.5|9
1636580130000|2021-11-10 21:35:30|206349.6|206199.6|206365.7|206215.7|206366.4|206216.4|206349.6|206199.6|15
1636580140000|2021-11-10 21:35:40|206362.6|206212.6|206368.6|206218.6|206369.8|206219.8|206362.1|206212.1|21
1636580150000|2021-11-10 21:35:50|206368.5|206218.5|206367.5|206217.5|206369.2|206219.2|206367.1|206217.1|9
1636580160000|2021-11-10 21:36:00|206366.6|206216.6|206365.7|206215.7|206367.1|206217.1|206365.6|206215.6|9
1636580170000|2021-11-10 21:36:10|206365.5|206215.5|206364.9|206214.9|206366.6|206216.6|206362.3|206212.3|12
1636580180000|2021-11-10 21:36:20|206364.7|206214.7|206363.6|206213.6|206364.7|206214.7|206363.6|206213.6|4
1636580190000|2021-11-10 21:36:30|206363.2|206213.2|206362.4|206212.4|206365.4|206215.4|206361.9|206211.9|7
1636580200000|2021-11-10 21:36:40|206367.1|206217.1|206366.5|206216.5|206367.5|206217.5|206365|206215|7
1636580210000|2021-11-10 21:36:50|206364.5|206214.5|206367.8|206217.8|206370.9|206220.9|206362|206212|16
1636580220000|2021-11-10 21:37:00|206366.4|206216.4|206353.5|206203.5|206367.2|206217.2|206353.4|206203.4|24
1636580230000|2021-11-10 21:37:10|206354.3|206204.3|206367.3|206217.3|206367.3|206217.3|206351|206201|17
1636580240000|2021-11-10 21:37:20|206362.3|206212.3|206362.4|206212.4|206365.5|206215.5|206360.2|206210.2|19
1636580250000|2021-11-10 21:37:30|206359.9|206209.9|206361.5|206211.5|206364.3|206214.3|206354.8|206204.8|18
1636580260000|2021-11-10 21:37:40|206362.2|206212.2|206359.6|206209.6|206363.2|206213.2|206357.2|206207.2|14
1636580270000|2021-11-10 21:37:50|206357|206207|206357.6|206207.6|206360.4|206210.4|206356.7|206206.7|14
1636580280000|2021-11-10 21:38:00|206360|206210|206353.7|206203.7|206360.4|206210.4|206353.7|206203.7|17
1636580290000|2021-11-10 21:38:10|206354.1|206204.1|206355|206205|206356.9|206206.9|206354.1|206204.1|8
1636580300000|2021-11-10 21:38:20|206359.9|206209.9|206361.5|206211.5|206367|206217|206353.6|206203.6|16
1636580310000|2021-11-10 21:38:30|206366.9|206216.9|206361|206211|206366.9|206216.9|206359.7|206209.7|14
1636580320000|2021-11-10 21:38:40|206360.6|206210.6|206357.3|206207.3|206366.9|206216.9|206355.6|206205.6|16
1636580330000|2021-11-10 21:38:50|206355.2|206205.2|206367.7|206217.7|206369.3|206219.3|206355.2|206205.2|10
1636580340000|2021-11-10 21:39:00|206366.2|206216.2|206362.6|206212.6|206368.7|206218.7|206354.7|206204.7|19
1636580350000|2021-11-10 21:39:10|206363|206213|206359.8|206209.8|206363|206213|206359.7|206209.7|13
1636580360000|2021-11-10 21:39:20|206360.5|206210.5|206360.4|206210.4|206362.3|206212.3|206360.1|206210.1|9
1636580370000|2021-11-10 21:39:30|206360.2|206210.2|206364|206214|206364.8|206214.8|206356.5|206206.5|12
1636580380000|2021-11-10 21:39:40|206363.7|206213.7|206360.3|206210.3|206365.9|206215.9|206360.3|206210.3|16
1636580390000|2021-11-10 21:39:50|206360.5|206210.5|206363.4|206213.4|206365|206215|206360.5|206210.5|10
1636580400000|2021-11-10 21:40:00|206363.9|206213.9|206369.7|206219.7|206370.1|206220.1|206363.9|206213.9|14
1636580410000|2021-11-10 21:40:10|206368.5|206218.5|206385.6|206235.6|206385.6|206235.6|206365.8|206215.8|15
1636580420000|2021-11-10 21:40:20|206387.4|206237.4|206390.2|206240.2|206390.2|206240.2|206381.1|206231.1|15
1636580430000|2021-11-10 21:40:30|206391.2|206241.2|206415.2|206265.2|206418.3|206268.3|206389.5|206239.5|33
1636580440000|2021-11-10 21:40:40|206416.2|206266.2|206412|206262|206417.1|206267.1|206411.8|206261.8|24
1636580450000|2021-11-10 21:40:50|206412.2|206262.2|206416.1|206266.1|206416.9|206266.9|206412.2|206262.2|22
1636580460000|2021-11-10 21:41:00|206415.2|206265.2|206412.6|206262.6|206418.2|206268.2|206412.6|206262.6|18
1636580470000|2021-11-10 21:41:10|206412.7|206262.7|206419.6|206269.6|206420.5|206270.5|206412.7|206262.7|22
1636580480000|2021-11-10 21:41:20|206419.7|206269.7|206415.3|206265.3|206420.6|206270.6|206415.3|206265.3|20
1636580490000|2021-11-10 21:41:30|206415.4|206265.4|206408.2|206258.2|206415.9|206265.9|206401.8|206251.8|12
1636580500000|2021-11-10 21:41:40|206409.7|206259.7|206409.7|206259.7|206410.4|206260.4|206407.7|206257.7|8
1636580510000|2021-11-10 21:41:50|206406.9|206256.9|206409.4|206259.4|206409.4|206259.4|206399.8|206249.8|10
1636580520000|2021-11-10 21:42:00|206408.6|206258.6|206411.1|206261.1|206415.6|206265.6|206407.6|206257.6|14
1636580530000|2021-11-10 21:42:10|206412.5|206262.5|206412.4|206262.4|206413|206263|206411.9|206261.9|9
1636580540000|2021-11-10 21:42:20|206409.5|206259.5|206404.9|206254.9|206411.3|206261.3|206399.7|206249.7|16
1636580550000|2021-11-10 21:42:30|206406.6|206256.6|206398.1|206248.1|206409.8|206259.8|206394.3|206244.3|25
1636580560000|2021-11-10 21:42:40|206396.3|206246.3|206409.1|206259.1|206409.1|206259.1|206393.7|206243.7|17
1636580570000|2021-11-10 21:42:50|206408.9|206258.9|206399.2|206249.2|206408.9|206258.9|206393.3|206243.3|22
1636580580000|2021-11-10 21:43:00|206398.4|206248.4|206409.4|206259.4|206410.5|206260.5|206398.4|206248.4|25
1636580590000|2021-11-10 21:43:10|206409.9|206259.9|206407|206257|206410.3|206260.3|206407|206257|20
1636580600000|2021-11-10 21:43:20|206406.6|206256.6|206407.8|206257.8|206408.5|206258.5|206405.5|206255.5|24
1636580610000|2021-11-10 21:43:30|206408.1|206258.1|206409.9|206259.9|206410.9|206260.9|206406.3|206256.3|17
1636580620000|2021-11-10 21:43:40|206409.1|206259.1|206407.2|206257.2|206410.4|206260.4|206405.6|206255.6|25
1636580630000|2021-11-10 21:43:50|206407.1|206257.1|206407.2|206257.2|206409|206259|206405.4|206255.4|8
1636580640000|2021-11-10 21:44:00|206407.3|206257.3|206407|206257|206407.3|206257.3|206403|206253|14
1636580650000|2021-11-10 21:44:10|206406.4|206256.4|206411.1|206261.1|206411.1|206261.1|206403.3|206253.3|20
1636580660000|2021-11-10 21:44:20|206409.8|206259.8|206409.1|206259.1|206411.2|206261.2|206406.4|206256.4|7
1636580670000|2021-11-10 21:44:30|206408.9|206258.9|206411.4|206261.4|206414.2|206264.2|206404.6|206254.6|14
1636580680000|2021-11-10 21:44:40|206412|206262|206408.8|206258.8|206412.5|206262.5|206407.2|206257.2|14
1636580690000|2021-11-10 21:44:50|206406.3|206256.3|206408.2|206258.2|206409.6|206259.6|206403.9|206253.9|12
1636580700000|2021-11-10 21:45:00|206407.6|206257.6|206415.2|206265.2|206416.9|206266.9|206403.6|206253.6|31
1636580710000|2021-11-10 21:45:10|206416|206266|206416.3|206266.3|206417.6|206267.6|206413.5|206263.5|27
1636580720000|2021-11-10 21:45:20|206414.6|206264.6|206413.4|206263.4|206419|206269|206412.4|206262.4|8
1636580730000|2021-11-10 21:45:30|206414.4|206264.4|206413.5|206263.5|206415.3|206265.3|206410.7|206260.7|31
1636580740000|2021-11-10 21:45:40|206410.6|206260.6|206412.7|206262.7|206414|206264|206408.3|206258.3|34
1636580750000|2021-11-10 21:45:50|206410.9|206260.9|206410|206260|206412.8|206262.8|206408.6|206258.6|26
1636580760000|2021-11-10 21:46:00|206409.1|206259.1|206409.9|206259.9|206412.1|206262.1|206407.3|206257.3|12
1636580770000|2021-11-10 21:46:10|206410.3|206260.3|206414.4|206264.4|206416.8|206266.8|206408|206258|28
1636580780000|2021-11-10 21:46:20|206420.4|206270.4|206427.3|206277.3|206427.4|206277.4|206418.2|206268.2|17
1636580790000|2021-11-10 21:46:30|206426.8|206276.8|206422|206272|206427.2|206277.2|206420.1|206270.1|14
1636580800000|2021-11-10 21:46:40|206423.6|206273.6|206415.1|206265.1|206423.6|206273.6|206407.2|206257.2|18
1636580810000|2021-11-10 21:46:50|206414.6|206264.6|206420.8|206270.8|206420.8|206270.8|206414.6|206264.6|11
1636580820000|2021-11-10 21:47:00|206413.6|206263.6|206417.6|206267.6|206420.5|206270.5|206413.2|206263.2|22
1636580830000|2021-11-10 21:47:10|206415.6|206265.6|206410.8|206260.8|206417.4|206267.4|206410.8|206260.8|9
1636580840000|2021-11-10 21:47:20|206399.3|206249.3|206418.6|206268.6|206420.6|206270.6|206399.3|206249.3|22
1636580850000|2021-11-10 21:47:30|206417.3|206267.3|206409.5|206259.5|206426.9|206276.9|206408.8|206258.8|17
1636580860000|2021-11-10 21:47:40|206412.4|206262.4|206414.9|206264.9|206415.8|206265.8|206408.2|206258.2|16
1636580870000|2021-11-10 21:47:50|206415.5|206265.5|206414.8|206264.8|206418|206268|206414.6|206264.6|18
1636580880000|2021-11-10 21:48:00|206414.2|206264.2|206409.4|206259.4|206415.3|206265.3|206409.3|206259.3|10
1636580890000|2021-11-10 21:48:10|206406.6|206256.6|206415.4|206265.4|206416.7|206266.7|206406.6|206256.6|22
1636580900000|2021-11-10 21:48:20|206415.8|206265.8|206413.9|206263.9|206416.2|206266.2|206413.5|206263.5|22
1636580910000|2021-11-10 21:48:30|206410.2|206260.2|206406.9|206256.9|206416.1|206266.1|206406.9|206256.9|25
1636580920000|2021-11-10 21:48:40|206407.3|206257.3|206412.6|206262.6|206414.9|206264.9|206407.3|206257.3|23
1636580930000|2021-11-10 21:48:50|206411.7|206261.7|206410|206260|206418|206268|206401.3|206251.3|30
1636580940000|2021-11-10 21:49:00|206410.2|206260.2|206391.2|206241.2|206415.1|206265.1|206391.2|206241.2|28
1636580950000|2021-11-10 21:49:10|206396.3|206246.3|206371.7|206221.7|206396.3|206246.3|206368.6|206218.6|24
1636580960000|2021-11-10 21:49:20|206370.9|206220.9|206371|206221|206374.6|206224.6|206359.5|206209.5|30
1636580970000|2021-11-10 21:49:30|206370.3|206220.3|206369.9|206219.9|206373.1|206223.1|206355.9|206205.9|26
1636580980000|2021-11-10 21:49:40|206369.6|206219.6|206369.5|206219.5|206373.5|206223.5|206369.5|206219.5|21
1636580990000|2021-11-10 21:49:50|206369.6|206219.6|206370.8|206220.8|206371.4|206221.4|206369.5|206219.5|20
1636581000000|2021-11-10 21:50:00|206372.2|206222.2|206373.6|206223.6|206374.1|206224.1|206369.3|206219.3|18
1636581010000|2021-11-10 21:50:10|206372.8|206222.8|206373.4|206223.4|206374.1|206224.1|206369.7|206219.7|13
1636581020000|2021-11-10 21:50:20|206372.8|206222.8|206372.4|206222.4|206374.5|206224.5|206372.3|206222.3|8
1636581030000|2021-11-10 21:50:30|206372.3|206222.3|206366.3|206216.3|206378.1|206228.1|206366.3|206216.3|20
1636581040000|2021-11-10 21:50:40|206345.3|206195.3|206369.8|206219.8|206373.3|206223.3|206345|206195|14
1636581050000|2021-11-10 21:50:50|206364.9|206214.9|206371.9|206221.9|206377.3|206227.3|206355.3|206205.3|15
1636581060000|2021-11-10 21:51:00|206365.7|206215.7|206372|206222|206375.4|206225.4|206363|206213|15
1636581070000|2021-11-10 21:51:10|206372.5|206222.5|206373|206223|206373.4|206223.4|206372.4|206222.4|10
1636581080000|2021-11-10 21:51:20|206371.7|206221.7|206375.9|206225.9|206381.2|206231.2|206371.7|206221.7|10
1636581090000|2021-11-10 21:51:30|206381.8|206231.8|206379.1|206229.1|206384.2|206234.2|206375.4|206225.4|16
1636581100000|2021-11-10 21:51:40|206379.4|206229.4|206374.2|206224.2|206383|206233|206373.1|206223.1|10
1636581110000|2021-11-10 21:51:50|206371.4|206221.4|206375.8|206225.8|206383|206233|206371.4|206221.4|24
1636581120000|2021-11-10 21:52:00|206376.5|206226.5|206373.4|206223.4|206380.8|206230.8|206371|206221|10
1636581130000|2021-11-10 21:52:10|206369|206219|206373.2|206223.2|206377.5|206227.5|206366.6|206216.6|12
1636581140000|2021-11-10 21:52:20|206372.8|206222.8|206367.3|206217.3|206372.8|206222.8|206366.2|206216.2|13
1636581150000|2021-11-10 21:52:30|206368|206218|206367.2|206217.2|206368.3|206218.3|206366.6|206216.6|12
1636581160000|2021-11-10 21:52:40|206368.4|206218.4|206373.4|206223.4|206376.1|206226.1|206366.9|206216.9|16
1636581170000|2021-11-10 21:52:50|206374.8|206224.8|206368.2|206218.2|206374.8|206224.8|206365.8|206215.8|13
1636581180000|2021-11-10 21:53:00|206369.9|206219.9|206368.6|206218.6|206378.4|206228.4|206367.8|206217.8|21
1636581190000|2021-11-10 21:53:10|206370|206220|206367.6|206217.6|206370|206220|206366.7|206216.7|11
1636581200000|2021-11-10 21:53:20|206367.1|206217.1|206367|206217|206368.1|206218.1|206367|206217|7
1636581210000|2021-11-10 21:53:30|206366.2|206216.2|206368|206218|206376.3|206226.3|206364.9|206214.9|17
1636581220000|2021-11-10 21:53:40|206367.4|206217.4|206368.3|206218.3|206368.8|206218.8|206367|206217|13
1636581230000|2021-11-10 21:53:50|206366.9|206216.9|206395.1|206245.1|206405.4|206255.4|206366.9|206216.9|17
1636581240000|2021-11-10 21:54:00|206409.2|206259.2|206383.1|206233.1|206409.2|206259.2|206381.6|206231.6|24
1636581250000|2021-11-10 21:54:10|206381.1|206231.1|206380.1|206230.1|206387.1|206237.1|206375.9|206225.9|19
1636581260000|2021-11-10 21:54:20|206383.9|206233.9|206381|206231|206384.3|206234.3|206379.5|206229.5|16
1636581270000|2021-11-10 21:54:30|206377.5|206227.5|206318.8|206168.8|206386.1|206236.1|206318.8|206168.8|29
1636581280000|2021-11-10 21:54:40|206343.1|206193.1|206349.7|206199.7|206356.1|206206.1|206341.1|206191.1|15
1636581290000|2021-11-10 21:54:50|206349.9|206199.9|206344.8|206194.8|206350.9|206200.9|206343.4|206193.4|17
1636581300000|2021-11-10 21:55:00|206343.5|206193.5|206345.2|206195.2|206345.2|206195.2|206342.3|206192.3|18
1636581310000|2021-11-10 21:55:10|206345.6|206195.6|206349.8|206199.8|206349.8|206199.8|206342.3|206192.3|11
1636581320000|2021-11-10 21:55:20|206347.4|206197.4|206342.6|206192.6|206351.1|206201.1|206341.8|206191.8|11
1636581330000|2021-11-10 21:55:30|206344.5|206194.5|206340.8|206190.8|206344.5|206194.5|206340.8|206190.8|9
1636581340000|2021-11-10 21:55:40|206346|206196|206343.7|206193.7|206347.5|206197.5|206339.2|206189.2|11
1636581350000|2021-11-10 21:55:50|206343.2|206193.2|206345.6|206195.6|206345.6|206195.6|206343.2|206193.2|2
1636581360000|2021-11-10 21:56:00|206346.4|206196.4|206387.4|206237.4|206395.4|206245.4|206330.3|206180.3|27
1636581370000|2021-11-10 21:56:10|206384|206234|206391.1|206241.1|206394|206244|206369.9|206219.9|14
1636581380000|2021-11-10 21:56:20|206393.4|206243.4|206395.7|206245.7|206402.6|206252.6|206386.1|206236.1|16
1636581390000|2021-11-10 21:56:30|206395.4|206245.4|206400.1|206250.1|206408|206258|206394.1|206244.1|17
1636581400000|2021-11-10 21:56:40|206401.1|206251.1|206405.3|206255.3|206416.4|206266.4|206399.1|206249.1|12
1636581410000|2021-11-10 21:56:50|206406.3|206256.3|206393|206243|206406.3|206256.3|206390|206240|10
1636581420000|2021-11-10 21:57:00|206393.9|206243.9|206389.3|206239.3|206393.9|206243.9|206386.6|206236.6|16
1636581430000|2021-11-10 21:57:10|206390.3|206240.3|206401.7|206251.7|206403.8|206253.8|206386.5|206236.5|12
1636581440000|2021-11-10 21:57:20|206395.8|206245.8|206391.9|206241.9|206395.8|206245.8|206391.9|206241.9|7
1636581450000|2021-11-10 21:57:30|206394.9|206244.9|206502.1|206229.8|206513|206267.9|206391.2|206227.1|16
1636581460000|2021-11-10 21:57:40|206481.4|206227.5|206502.5|206210.2|206532.9|206277.4|206411.1|206210.2|16
1636581470000|2021-11-10 21:57:50|206509.5|206212.7|206502.6|206224.1|206514.1|206273.2|206414.9|206204.7|20
1636581480000|2021-11-10 21:58:00|206512.7|206215.7|206500.3|206203.3|206522.4|206225.4|206490.7|206203.3|18
1636581490000|2021-11-10 21:58:10|206500.8|206203.8|206511.1|206214.1|206538.3|206241.3|206460.5|206195.7|16
1636581500000|2021-11-10 21:58:20|206500.3|206203.3|206497.6|206200.6|206521.4|206224.4|206485.1|206192.9|12
1636581510000|2021-11-10 21:58:30|206486.1|206202.3|206468|206196.5|206525.5|206233.4|206383.4|206195.5|17
1636581520000|2021-11-10 21:58:40|206493|206196|206490.6|206193.6|206526.2|206254.5|206400.7|206183.7|23
1636581530000|2021-11-10 21:58:50|206481.4|206184.4|206490.2|206193.2|206520.4|206223.4|206473.1|206184.4|16
1636581540000|2021-11-10 21:59:00|206503.7|206206.7|206494.9|206197.9|206512.2|206215.2|206481.8|206184.8|19
1636581550000|2021-11-10 21:59:10|206484.4|206187.4|206487.2|206190.2|206493.9|206196.9|206466|206181.9|18
1636581560000|2021-11-10 21:59:20|206485|206188|206490.1|206193.1|206508.4|206211.4|206452.9|206159|12
1636581570000|2021-11-10 21:59:30|206493.8|206196.8|206458.1|206170.4|206522.8|206225.8|206458.1|206170.4|25
1636581580000|2021-11-10 21:59:40|206464.5|206168.8|206476.2|206182|206505|206212.6|206456.1|206168.4|18
1636581590000|2021-11-10 21:59:50|206476.6|206181.5|206479.2|206182.2|206510.3|206213.3|206458.7|206174|18
1636581600000|2021-11-10 22:00:00|206585.5|206288.5|206588.7|206291.7|206588.7|206291.7|206576|206279|8
1636581610000|2021-11-10 22:00:10|206587.6|206290.6|206587.8|206290.8|206589|206292|206580.7|206283.7|6
1636581620000|2021-11-10 22:00:20|206579.1|206282.1|206580.5|206283.5|206580.5|206283.5|206579.1|206282.1|2
1636581630000|2021-11-10 22:00:30|206588.8|206291.8|206589.9|206292.9|206590.7|206293.7|206588.6|206291.6|7
1636581640000|2021-11-10 22:00:40|206586.3|206289.3|206589.7|206292.7|206589.9|206292.9|206584.1|206287.1|5
1636581650000|2021-11-10 22:00:50|206592.7|206295.7|206592.6|206295.6|206595.3|206298.3|206588.1|206291.1|5
1636581660000|2021-11-10 22:01:00|206592.4|206295.4|206590.8|206293.8|206592.4|206295.4|206590.8|206293.8|2
1636581670000|2021-11-10 22:01:10|206593.4|206296.4|206592.4|206295.4|206593.4|206296.4|206592.4|206295.4|2
1636581680000|2021-11-10 22:01:20|206590.8|206293.8|206590.8|206293.8|206590.8|206293.8|206590.8|206293.8|1
1636581690000|2021-11-10 22:01:30|206589.3|206292.3|206589.3|206292.3|206589.3|206292.3|206589.3|206292.3|1
1636581700000|2021-11-10 22:01:40|206592.4|206295.4|206592.4|206295.4|206592.4|206295.4|206592.4|206295.4|1
1636581720000|2021-11-10 22:02:00|206605.6|206308.6|206605.6|206308.6|206605.6|206308.6|206605.6|206308.6|1
1636581730000|2021-11-10 22:02:10|206604.4|206307.4|206604.4|206307.4|206604.4|206307.4|206604.4|206307.4|1
1636581740000|2021-11-10 22:02:20|206603.1|206306.1|206603.1|206306.1|206603.1|206306.1|206603.1|206306.1|1
1636581750000|2021-11-10 22:02:30|206604.4|206307.4|206598.8|206301.8|206604.4|206307.4|206598.8|206301.8|4
1636581770000|2021-11-10 22:02:50|206599.1|206302.1|206597.5|206300.5|206599.1|206302.1|206597.5|206300.5|2
1636581780000|2021-11-10 22:03:00|206597.3|206300.3|206600.1|206303.1|206600.1|206303.1|206597.3|206300.3|2
1636581820000|2021-11-10 22:03:40|206600.4|206303.4|206597.3|206300.3|206600.4|206303.4|206597.2|206300.2|4
1636581830000|2021-11-10 22:03:50|206595.2|206298.2|206597.6|206300.6|206597.6|206300.6|206595.2|206298.2|2
1636581840000|2021-11-10 22:04:00|206597.4|206300.4|206597.4|206300.4|206597.6|206300.6|206597.4|206300.4|3
1636581860000|2021-11-10 22:04:20|206597.6|206300.6|206597.4|206300.4|206597.6|206300.6|206597.4|206300.4|4
1636581880000|2021-11-10 22:04:40|206598.2|206301.2|206599.7|206302.7|206599.7|206302.7|206598.2|206301.2|2
1636581890000|2021-11-10 22:04:50|206599.9|206302.9|206599.9|206302.9|206599.9|206302.9|206599.9|206302.9|1
1636581900000|2021-11-10 22:05:00|206599.7|206302.7|206599.6|206302.6|206599.7|206302.7|206598|206301|4
1636581910000|2021-11-10 22:05:10|206599.7|206302.7|206598.9|206301.9|206599.7|206302.7|206598.9|206301.9|3
1636581920000|2021-11-10 22:05:20|206599.3|206302.3|206599.3|206302.3|206599.3|206302.3|206599.3|206302.3|1
1636581930000|2021-11-10 22:05:30|206599.2|206302.2|206600.5|206303.5|206600.5|206303.5|206599.2|206302.2|2
1636581940000|2021-11-10 22:05:40|206597.4|206300.4|206597.4|206300.4|206597.4|206300.4|206597.4|206300.4|1
1636581950000|2021-11-10 22:05:50|206599.1|206302.1|206599.1|206302.1|206599.1|206302.1|206599.1|206302.1|1
1636581960000|2021-11-10 22:06:00|206598.1|206301.1|206598.6|206301.6|206599.1|206302.1|206598.1|206301.1|3
1636581970000|2021-11-10 22:06:10|206598.5|206301.5|206598.5|206301.5|206598.5|206301.5|206598.5|206301.5|1
1636581980000|2021-11-10 22:06:20|206599.5|206302.5|206598.6|206301.6|206600.1|206303.1|206598.6|206301.6|4
1636581990000|2021-11-10 22:06:30|206596.5|206299.5|206597.3|206300.3|206597.3|206300.3|206596.5|206299.5|2
1636582000000|2021-11-10 22:06:40|206596.5|206299.5|206597.3|206300.3|206597.3|206300.3|206596.5|206299.5|2
1636582010000|2021-11-10 22:06:50|206597.5|206300.5|206598.3|206301.3|206598.3|206301.3|206597.5|206300.5|2
1636582020000|2021-11-10 22:07:00|206597.5|206300.5|206594.1|206297.1|206597.5|206300.5|206594.1|206297.1|2
1636582030000|2021-11-10 22:07:10|206593.6|206296.6|206596.9|206299.9|206596.9|206299.9|206593.6|206296.6|5
1636582040000|2021-11-10 22:07:20|206597.1|206300.1|206597.1|206300.1|206597.1|206300.1|206597.1|206300.1|1
1636582050000|2021-11-10 22:07:30|206596.5|206299.5|206593.6|206296.6|206596.5|206299.5|206593.6|206296.6|3
1636582060000|2021-11-10 22:07:40|206596.3|206299.3|206595.4|206298.4|206596.3|206299.3|206595.3|206298.3|4
1636582070000|2021-11-10 22:07:50|206595.2|206298.2|206596|206299|206596.2|206299.2|206595.2|206298.2|3
1636582080000|2021-11-10 22:08:00|206594.8|206297.8|206594.8|206297.8|206594.8|206297.8|206594.8|206297.8|1
1636582090000|2021-11-10 22:08:10|206597.2|206300.2|206591.1|206294.1|206598.5|206301.5|206591|206294|4
1636582100000|2021-11-10 22:08:20|206591|206294|206587.9|206290.9|206591.1|206294.1|206587.7|206290.7|8
1636582110000|2021-11-10 22:08:30|206589|206292|206590.3|206293.3|206590.3|206293.3|206589|206292|5
1636582120000|2021-11-10 22:08:40|206590.2|206293.2|206591.8|206294.8|206591.8|206294.8|206590.2|206293.2|3
1636582130000|2021-11-10 22:08:50|206591.2|206294.2|206589.8|206292.8|206591.3|206294.3|206589.7|206292.7|4
1636582140000|2021-11-10 22:09:00|206590.2|206293.2|206591.5|206294.5|206591.5|206294.5|206589.7|206292.7|8
1636582150000|2021-11-10 22:09:10|206592.3|206295.3|206592.9|206295.9|206592.9|206295.9|206592.3|206295.3|3
1636582160000|2021-11-10 22:09:20|206589.7|206292.7|206591|206294|206591.3|206294.3|206589.6|206292.6|7
1636582170000|2021-11-10 22:09:30|206595.5|206298.5|206586.9|206289.9|206595.5|206298.5|206586.8|206289.8|6
1636582180000|2021-11-10 22:09:40|206587|206290|206589.3|206292.3|206589.3|206292.3|206586.8|206289.8|9
1636582190000|2021-11-10 22:09:50|206598.5|206301.5|206600|206303|206600|206303|206598.4|206301.4|3
1636582200000|2021-11-10 22:10:00|206597.2|206300.2|206585.7|206288.7|206597.2|206300.2|206573.1|206276.1|14
1636582210000|2021-11-10 22:10:10|206587.3|206290.3|206585.1|206288.1|206587.3|206290.3|206578.3|206281.3|16
1636582220000|2021-11-10 22:10:20|206585.2|206288.2|206593.7|206296.7|206593.9|206296.9|206582.2|206285.2|10
1636582230000|2021-11-10 22:10:30|206593.6|206296.6|206595.1|206298.1|206595.9|206298.9|206592.8|206295.8|9
1636582240000|2021-11-10 22:10:40|206595.7|206298.7|206598.7|206301.7|206599|206302|206594.8|206297.8|13
1636582250000|2021-11-10 22:10:50|206599.3|206302.3|206599.4|206302.4|206599.4|206302.4|206598.3|206301.3|7
1636582260000|2021-11-10 22:11:00|206599.6|206302.6|206589.5|206292.5|206599.6|206302.6|206588.9|206291.9|12
1636582270000|2021-11-10 22:11:10|206585.6|206288.6|206570.9|206273.9|206592.9|206295.9|206541|206244|12
1636582280000|2021-11-10 22:11:20|206567.8|206270.8|206586.4|206289.4|206587.4|206290.4|206567.8|206270.8|13
1636582290000|2021-11-10 22:11:30|206584.2|206287.2|206599.6|206302.6|206599.8|206302.8|206580.3|206283.3|13
1636582300000|2021-11-10 22:11:40|206600.6|206303.6|206544.1|206247.1|206603.1|206306.1|206536.1|206239.1|21
1636582310000|2021-11-10 22:11:50|206543.5|206246.5|206529.8|206232.8|206543.8|206246.8|206524|206227|22
1636582320000|2021-11-10 22:12:00|206529.4|206232.4|206533.8|206236.8|206533.9|206236.9|206500.1|206203.1|21
1636582330000|2021-11-10 22:12:10|206533.5|206236.5|206535.3|206238.3|206536|206239|206532.9|206235.9|14
1636582340000|2021-11-10 22:12:20|206535.9|206238.9|206537.4|206240.4|206538|206241|206533.4|206236.4|16
1636582350000|2021-11-10 22:12:30|206536.4|206239.4|206531.6|206234.6|206537.5|206240.5|206530.1|206233.1|16
1636582360000|2021-11-10 22:12:40|206532.1|206235.1|206528.5|206231.5|206532.7|206235.7|206526.3|206229.3|16
1636582370000|2021-11-10 22:12:50|206528.3|206231.3|206530.9|206233.9|206533.7|206236.7|206527.7|206230.7|15
1636582380000|2021-11-10 22:13:00|206529.7|206232.7|206530.2|206233.2|206539.3|206242.3|206528.8|206231.8|21
1636582390000|2021-11-10 22:13:10|206530|206233|206515|206218|206531.1|206234.1|206513.8|206216.8|22
1636582400000|2021-11-10 22:13:20|206514.9|206217.9|206515.3|206218.3|206515.5|206218.5|206514.9|206217.9|18
1636582410000|2021-11-10 22:13:30|206515|206218|206516|206219|206516.3|206219.3|206515|206218|15
1636582420000|2021-11-10 22:13:40|206515.9|206218.9|206511.6|206214.6|206516|206219|206509.2|206212.2|20
1636582430000|2021-11-10 22:13:50|206515.1|206218.1|206515.1|206218.1|206515.9|206218.9|206514.6|206217.6|16
1636582440000|2021-11-10 22:14:00|206514.4|206217.4|206514.2|206217.2|206514.7|206217.7|206513.7|206216.7|16
1636582450000|2021-11-10 22:14:10|206514.5|206217.5|206509.4|206212.4|206514.6|206217.6|206509.3|206212.3|16
1636582460000|2021-11-10 22:14:20|206509.8|206212.8|206509.6|206212.6|206509.9|206212.9|206509.4|206212.4|8
1636582470000|2021-11-10 22:14:30|206509.5|206212.5|206506.8|206209.8|206511.1|206214.1|206505|206208|14
1636582480000|2021-11-10 22:14:40|206507.2|206210.2|206509.1|206212.1|206509.1|206212.1|206507.2|206210.2|8
1636582490000|2021-11-10 22:14:50|206509.3|206212.3|206509.3|206212.3|206509.9|206212.9|206509.1|206212.1|10
1636582500000|2021-11-10 22:15:00|206509.1|206212.1|206509.8|206212.8|206510.3|206213.3|206509.1|206212.1|10
1636582510000|2021-11-10 22:15:10|206509.4|206212.4|206509.5|206212.5|206509.7|206212.7|206509.4|206212.4|6
1636582520000|2021-11-10 22:15:20|206509.8|206212.8|206510.1|206213.1|206510.6|206213.6|206509.5|206212.5|7
1636582530000|2021-11-10 22:15:30|206507.5|206215.3|206507.1|206210.1|206510.2|206215.3|206504.4|206207.4|10
1636582540000|2021-11-10 22:15:40|206507.2|206210.2|206508.9|206211.9|206510.5|206213.5|206507.2|206210.2|7
1636582550000|2021-11-10 22:15:50|206508.5|206211.8|206509.2|206212.2|206509.2|206212.2|206508.5|206211.8|4
1636582560000|2021-11-10 22:16:00|206509|206212|206508.8|206211.8|206509.3|206212.3|206508.8|206211.8|5
1636582570000|2021-11-10 22:16:10|206508.9|206211.9|206508.3|206212.4|206509|206215.5|206505|206211.9|4
1636582580000|2021-11-10 22:16:20|206504.6|206215.9|206507.2|206210.2|206507.9|206217|206500.1|206203.1|8
1636582590000|2021-11-10 22:16:30|206508.4|206211.4|206510.5|206213.5|206511.4|206214.4|206507.2|206210.2|9
1636582600000|2021-11-10 22:16:40|206510.1|206213.1|206510.5|206213.5|206511.5|206214.5|206509.7|206212.7|9
1636582610000|2021-11-10 22:16:50|206511|206214|206509.7|206212.7|206511.8|206214.8|206509.7|206212.7|4
1636582620000|2021-11-10 22:17:00|206510|206213.9|206504|206218.6|206510|206219.8|206504|206213|14
1636582630000|2021-11-10 22:17:10|206506.2|206218.4|206509.6|206212.6|206509.6|206221.4|206500.1|206212.6|9
1636582640000|2021-11-10 22:17:20|206502.2|206205.2|206507.4|206210.4|206507.4|206210.4|206502.2|206205.2|5
1636582650000|2021-11-10 22:17:30|206506.9|206209.9|206507|206210|206507.1|206210.1|206506.3|206209.3|6
1636582660000|2021-11-10 22:17:40|206508.9|206213.6|206508.9|206211.9|206509.7|206217.9|206503|206211.9|6
1636582670000|2021-11-10 22:17:50|206508|206212.5|206509.6|206217.6|206510.4|206217.6|206508|206212.1|9
1636582680000|2021-11-10 22:18:00|206507.3|206218.8|206505.6|206219|206514|206221.3|206503.7|206215.1|13
1636582690000|2021-11-10 22:18:10|206511.2|206218.7|206508.5|206211.5|206511.2|206219.5|206505.2|206208.2|13
1636582700000|2021-11-10 22:18:20|206509.3|206212.3|206508.7|206211.7|206509.3|206212.3|206508.1|206211.1|5
1636582710000|2021-11-10 22:18:30|206507.5|206210.5|206507.8|206210.8|206508.9|206211.9|206507.1|206210.1|12
1636582720000|2021-11-10 22:18:40|206510.2|206213.2|206509|206212|206510.2|206216.8|206505.6|206211.9|8
1636582730000|2021-11-10 22:18:50|206508.7|206211.7|206509.8|206212.8|206509.8|206212.8|206508.7|206211.7|4
1636582740000|2021-11-10 22:19:00|206512.1|206215.1|206509|206212|206515.1|206218.1|206504.2|206212|8
1636582750000|2021-11-10 22:19:10|206512.2|206215.2|206507.5|206210.5|206512.2|206215.2|206501|206204|8
1636582760000|2021-11-10 22:19:20|206505.2|206208.2|206506.6|206209.6|206506.6|206209.6|206505.2|206208.2|3
1636582770000|2021-11-10 22:19:30|206507|206210|206509.6|206212.6|206509.6|206212.6|206507|206210|8
1636582780000|2021-11-10 22:19:40|206509.5|206212.5|206509.1|206212.1|206509.8|206219.1|206502.4|206212.1|7
1636582790000|2021-11-10 22:19:50|206509.2|206212.2|206510.1|206213.1|206510.4|206216|206506.4|206211.6|7
1636582800000|2021-11-10 22:20:00|206516.1|206219.1|206503.2|206206.2|206516.1|206219.1|206502.5|206205.5|10
1636582810000|2021-11-10 22:20:10|206507.9|206210.9|206507.8|206210.8|206512|206215|206505.9|206208.9|9
1636582820000|2021-11-10 22:20:20|206507.2|206210.2|206506.3|206209.3|206507.3|206210.3|206506.3|206209.3|3
1636582830000|2021-11-10 22:20:30|206506|206209|206508.9|206211.9|206509.5|206212.5|206506|206209|11
1636582840000|2021-11-10 22:20:40|206509|206212|206509.3|206212.3|206509.3|206213|206508.6|206211.6|5
1636582850000|2021-11-10 22:20:50|206508.6|206211.6|206509.9|206212.9|206510.1|206213.6|206506.5|206211.6|6
1636582860000|2021-11-10 22:21:00|206509.4|206212.4|206508.8|206211.8|206509.6|206212.6|206501|206204|10
1636582870000|2021-11-10 22:21:10|206508.6|206211.6|206509|206212|206509|206215|206505.3|206211.2|5
1636582880000|2021-11-10 22:21:20|206508.3|206211.3|206508.5|206211.5|206509|206212|206508.3|206211.3|5
1636582890000|2021-11-10 22:21:30|206508.4|206211.4|206508.8|206212.7|206509.1|206212.7|206507.5|206210.5|7
1636582900000|2021-11-10 22:21:40|206508.7|206211.7|206508.9|206211.9|206509.5|206213.4|206506.3|206211.5|8
1636582910000|2021-11-10 22:21:50|206508.3|206211.3|206504.9|206207.9|206509.2|206212.2|206499.3|206202.3|7
1636582920000|2021-11-10 22:22:00|206505.4|206208.4|206528.4|206231.4|206528.4|206237.4|206505.4|206208.4|13
1636582930000|2021-11-10 22:22:10|206528.3|206231.3|206528.2|206231.2|206528.3|206234.3|206524.2|206229.3|12
1636582940000|2021-11-10 22:22:20|206526.5|206229.5|206522.6|206235.7|206528.3|206235.7|206522.6|206228.4|7
1636582950000|2021-11-10 22:22:30|206529.4|206235.2|206527.3|206230.3|206529.4|206239.4|206521.2|206230.3|15
1636582960000|2021-11-10 22:22:40|206531.4|206234.4|206523.4|206235|206531.4|206236.4|206522.4|206229.7|12
1636582970000|2021-11-10 22:22:50|206527.1|206230.1|206521.5|206233.6|206527.2|206233.6|206521.5|206229.9|5
1636582980000|2021-11-10 22:23:00|206525.9|206228.9|206522.4|206239.1|206527|206240.2|206516.1|206225|12
1636582990000|2021-11-10 22:23:10|206519.8|206241|206533.4|206259.6|206533.4|206259.6|206516.4|206231.6|10
1636583000000|2021-11-10 22:23:20|206532.2|206259.3|206518.3|206255.5|206533.3|206259.3|206515.9|206243.8|10
1636583010000|2021-11-10 22:23:30|206515.7|206258.2|206529.2|206253.1|206539.7|206259.8|206515.7|206251.7|11
1636583020000|2021-11-10 22:23:40|206530.6|206255.9|206525.4|206254.5|206539.4|206310.4|206460.4|206249.5|13
1636583030000|2021-11-10 22:23:50|206520.4|206255.8|206515.2|206259.8|206541.9|206261.2|206514.2|206243.8|9
1636583040000|2021-11-10 22:24:00|206509.7|206258.7|206523.4|206242.6|206523.4|206259.5|206497.9|206234|9
1636583050000|2021-11-10 22:24:10|206527.6|206242.7|206511.7|206255.2|206527.6|206255.2|206494|206232.1|11
1636583060000|2021-11-10 22:24:20|206509.4|206244.1|206528.4|206268.6|206528.4|206268.6|206505.3|206244.1|5
1636583070000|2021-11-10 22:24:30|206528.3|206269.9|206508.5|206211.5|206531|206307|206457|206202.8|15
1636583080000|2021-11-10 22:24:40|206507.5|206210.5|206508.1|206211.1|206508.3|206215.1|206503.4|206210.5|6
1636583090000|2021-11-10 22:24:50|206508.5|206211.5|206488.9|206191.9|206508.5|206211.5|206468.1|206171.1|10
1636583100000|2021-11-10 22:25:00|206497.2|206200.2|206508|206211|206509.5|206212.5|206496.3|206199.3|9
1636583110000|2021-11-10 22:25:10|206508.6|206211.6|206508.1|206211.1|206509.6|206212.6|206507.8|206210.8|10
1636583120000|2021-11-10 22:25:20|206470.8|206173.8|206492|206195|206492|206195|206470.8|206173.8|8
1636583130000|2021-11-10 22:25:30|206494.2|206197.2|206476.3|206179.3|206507.2|206210.2|206476.3|206179.3|9
1636583140000|2021-11-10 22:25:40|206480.3|206183.3|206496.7|206199.7|206496.7|206199.7|206480.3|206183.3|10
1636583150000|2021-11-10 22:25:50|206495.5|206198.5|206495.3|206198.3|206496.4|206199.4|206478.8|206181.8|10
1636583160000|2021-11-10 22:26:00|206483.6|206202.1|206491.4|206200.8|206491.4|206202.1|206483.6|206193.5|7
1636583170000|2021-11-10 22:26:10|206450.2|206153.2|206475.7|206183.2|206475.7|206183.2|206450.2|206153.2|7
1636583180000|2021-11-10 22:26:20|206476.6|206179.6|206481.9|206218|206481.9|206218|206461.3|206164.3|7
1636583190000|2021-11-10 22:26:30|206477.8|206222.5|206477.1|206196.7|206493.4|206222.5|206448.8|206151.8|14
1636583200000|2021-11-10 22:26:40|206474.2|206189.3|206467.2|206178.5|206482.8|206190|206458.4|206161.4|10
1636583210000|2021-11-10 22:26:50|206484|206187|206489.9|206207.7|206498.1|206207.7|206480.6|206187|10
1636583220000|2021-11-10 22:27:00|206489.8|206208.9|206476.8|206190.5|206493.2|206208.9|206455|206162.4|9
1636583230000|2021-11-10 22:27:10|206471.3|206182.4|206474.7|206177.7|206484.8|206187.8|206467.3|206170.3|7
1636583240000|2021-11-10 22:27:20|206473.8|206176.8|206463.4|206166.4|206473.8|206176.8|206456.9|206159.9|6
1636583250000|2021-11-10 22:27:30|206470.9|206173.9|206467.4|206183.1|206475.9|206196|206457.9|206165|9
1636583260000|2021-11-10 22:27:40|206470|206196.3|206463.6|206178.7|206489.2|206209.7|206451.9|206154.9|10
1636583270000|2021-11-10 22:27:50|206466.3|206178.3|206486.1|206189.1|206486.1|206191.4|206466.3|206176|5
1636583280000|2021-11-10 22:28:00|206487.6|206190.6|206496.6|206200.5|206498.6|206201.6|206487.2|206190.2|10
1636583290000|2021-11-10 22:28:10|206480.3|206183.3|206465.5|206168.5|206484.4|206187.4|206437|206140|7
1636583300000|2021-11-10 22:28:20|206460.7|206163.7|206472.9|206175.9|206476.1|206180.7|206460.7|206163.7|7
1636583310000|2021-11-10 22:28:30|206475.6|206178.6|206467.7|206170.7|206483.3|206186.5|206462.5|206165.5|9
1636583320000|2021-11-10 22:28:40|206471.1|206174.1|206487.3|206212.4|206500.7|206212.4|206470.5|206174.1|8
1636583330000|2021-11-10 22:28:50|206487.4|206206.3|206487.4|206204.1|206487.4|206206.3|206487.4|206204.1|2
1636583340000|2021-11-10 22:29:00|206493.9|206202.8|206473.9|206178.4|206493.9|206211.4|206411.4|206114.4|10
1636583350000|2021-11-10 22:29:10|206462.8|206165.8|206484.9|206213.6|206487.3|206213.6|206462.8|206165.8|7
1636583360000|2021-11-10 22:29:20|206486.8|206212.6|206455.2|206159.3|206486.8|206218.7|206452.7|206156.7|5
1636583370000|2021-11-10 22:29:30|206467.7|206170.9|206492|206204.3|206492|206209.6|206466|206170.9|9
1636583380000|2021-11-10 22:29:40|206484|206214.5|206486.8|206209.7|206491.6|206214.5|206414.5|206117.5|10
1636583390000|2021-11-10 22:29:50|206486.4|206204.1|206485.9|206207.3|206497|206212.6|206485.9|206202.8|6
1636583400000|2021-11-10 22:30:00|206488.7|206210.2|206466.2|206169.2|206497.5|206210.2|206462.2|206165.2|11
1636583410000|2021-11-10 22:30:10|206466.8|206169.8|206486.8|206191.8|206489.7|206196|206466.8|206169.8|17
1636583420000|2021-11-10 22:30:20|206482.2|206186.7|206497.3|206200.3|206498.1|206201.1|206482.2|206186.7|4
1636583430000|2021-11-10 22:30:30|206497.7|206200.7|206478.5|206181.5|206497.7|206208.1|206450.9|206153.9|10
1636583440000|2021-11-10 22:30:40|206476.7|206179.7|206483.5|206186.8|206483.5|206190.2|206476.7|206179.7|7
1636583450000|2021-11-10 22:30:50|206492.4|206195.4|206446|206149|206494.1|206210.4|206443.3|206146.3|7
1636583460000|2021-11-10 22:31:00|206466.1|206169.1|206484.5|206209.4|206500.5|206219.5|206466.1|206169.1|11
1636583470000|2021-11-10 22:31:10|206478.1|206217.9|206466.4|206192.3|206500.5|206219.1|206456.9|206168.7|12
1636583480000|2021-11-10 22:31:20|206467.2|206192.9|206465.7|206181.1|206469.4|206195.1|206465.7|206181.1|6
1636583490000|2021-11-10 22:31:30|206481.2|206211|206464.4|206176|206481.2|206217|206449.6|206154.2|9
1636583500000|2021-11-10 22:31:40|206464.8|206176.7|206483.5|206210.9|206490.3|206210.9|206464.8|206176.7|4
1636583510000|2021-11-10 22:31:50|206484.3|206212.3|206480.4|206192.2|206484.3|206212.3|206475.5|206178.5|8
1636583520000|2021-11-10 22:32:00|206487.9|206192.7|206463.5|206186.2|206488.2|206198|206457.6|206165.8|12
1636583530000|2021-11-10 22:32:10|206465.1|206179.9|206477.7|206192.7|206483.3|206194|206461.8|206179.9|11
1636583540000|2021-11-10 22:32:20|206496.4|206199.4|206467.8|206171.5|206496.4|206199.4|206446.7|206149.7|4
1636583550000|2021-11-10 22:32:30|206476.3|206179.3|206480.7|206184.4|206482|206186|206473.6|206176.6|12
1636583560000|2021-11-10 22:32:40|206476.7|206179.7|206480.2|206183.5|206480.8|206183.8|206450.1|206153.1|7
1636583570000|2021-11-10 22:32:50|206480.9|206183.9|206442.2|206145.2|206480.9|206189|206435.3|206138.3|5
1636583580000|2021-11-10 22:33:00|206461.8|206187.7|206480.3|206195.8|206482.8|206195.8|206461.8|206176.6|8
1636583590000|2021-11-10 22:33:10|206476.8|206190.8|206464|206181.4|206477.1|206190.8|206460.9|206164.3|6
1636583600000|2021-11-10 22:33:20|206470|206187.7|206466.3|206186.8|206471|206195.3|206466.3|206186.8|6
1636583610000|2021-11-10 22:33:30|206472.6|206184.6|206463.6|206166.6|206472.7|206194|206457|206164.6|9
1636583620000|2021-11-10 22:33:40|206472.1|206175.1|206487.3|206191.2|206489.8|206192.8|206466|206169|10
1636583630000|2021-11-10 22:33:50|206480.8|206183.8|206458.3|206161.3|206480.8|206193.1|206442.1|206145.1|6
1636583640000|2021-11-10 22:34:00|206462.5|206179.9|206464.3|206188.5|206467|206188.9|206462.5|206177.2|5
1636583650000|2021-11-10 22:34:10|206463.4|206181.6|206471.8|206210|206471.8|206220|206463.4|206181.6|4
1636583660000|2021-11-10 22:34:20|206495|206198|206460.2|206187.2|206495.5|206198.5|206448.4|206151.4|7
1636583670000|2021-11-10 22:34:30|206458.5|206187.1|206458.5|206162.4|206460.2|206187.1|206437.8|206140.8|7
1636583680000|2021-11-10 22:34:40|206457|206160|206449.5|206152.5|206457|206160|206430|206133|5
1636583690000|2021-11-10 22:34:50|206458.5|206187.1|206457.1|206174|206458.5|206187.1|206457.1|206174|4
1636583700000|2021-11-10 22:35:00|206458.5|206187.1|206471|206219.5|206471.2|206219.5|206427.9|206130.9|7
1636583710000|2021-11-10 22:35:10|206472.7|206202.1|206490.1|206200.4|206490.1|206271.6|206421.6|206200.4|4
1636583720000|2021-11-10 22:35:20|206486.9|206202.2|206487.1|206194.7|206491.5|206202.2|206486.9|206194.5|6
1636583730000|2021-11-10 22:35:30|206494.9|206197.9|206470.2|206173.2|206494.9|206198.2|206459|206162|12
1636583740000|2021-11-10 22:35:40|206471.3|206174.3|206479|206182|206479.5|206182.5|206471.3|206174.3|9
1636583750000|2021-11-10 22:35:50|206471|206184.3|206451.4|206154.4|206471|206184.3|206447.3|206150.3|3
1636583760000|2021-11-10 22:36:00|206465|206168|206481.9|206208.5|206492.7|206213.4|206465|206168|12
1636583770000|2021-11-10 22:36:10|206482.9|206210|206482.8|206213.6|206488.5|206213.6|206440.5|206143.5|11
1636583780000|2021-11-10 22:36:20|206478.4|206205|206474.4|206177.4|206478.4|206205|206458.9|206161.9|3
1636583790000|2021-11-10 22:36:30|206482.7|206185.7|206478.5|206197.9|206485.3|206197.9|206478|206185.7|10
1636583800000|2021-11-10 22:36:40|206488.1|206192.1|206470.4|206180.5|206488.1|206197.6|206446.9|206149.9|10
1636583810000|2021-11-10 22:36:50|206470.7|206182.3|206521.1|206224.1|206521.1|206224.1|206467.2|206179.4|8
1636583820000|2021-11-10 22:37:00|206516|206219|206472.4|206180.7|206516.6|206219.6|206444.4|206147.4|7
1636583830000|2021-11-10 22:37:10|206478.3|206184.6|206481.6|206184.6|206489.4|206192.4|206478.3|206184.6|6
1636583840000|2021-11-10 22:37:20|206471.8|206174.8|206445.1|206148.1|206477.4|206180.4|206445.1|206148.1|5
1636583850000|2021-11-10 22:37:30|206465.3|206168.3|206475.4|206179.5|206475.4|206191.7|206464.9|206168.3|8
1636583860000|2021-11-10 22:37:40|206474.3|206177.3|206463|206178.2|206475.7|206187.9|206445.2|206148.2|10
1636583870000|2021-11-10 22:37:50|206480.4|206211.9|206293.2|205996.2|206480.4|206211.9|206293.2|205996.2|4
1636583880000|2021-11-10 22:38:00|206179.9|205882.9|206226.7|205929.7|206238|205941|206179.9|205882.9|31
1636583890000|2021-11-10 22:38:10|206229|205932|206222.6|205925.6|206250.9|205953.9|206209.8|205912.8|21
1636583900000|2021-11-10 22:38:20|206223.7|205926.7|206206.3|205909.3|206223.7|205926.7|206185.8|205888.8|23
1636583910000|2021-11-10 22:38:30|206205.3|205908.3|206234.4|205937.4|206235|205938|206201.5|205904.5|16
1636583920000|2021-11-10 22:38:40|206231.4|205934.4|206224.2|205927.2|206241.3|205944.3|206224.2|205927.2|21
1636583930000|2021-11-10 22:38:50|206166.4|205869.4|206220.5|205923.5|206224.2|205927.2|206166.4|205869.4|25
1636583940000|2021-11-10 22:39:00|206212.4|205915.4|206224.7|205927.7|206229|205932|206212.2|205915.2|19
1636583950000|2021-11-10 22:39:10|206226.5|205929.5|206246.4|205949.4|206249.6|205952.6|206226.5|205929.5|18
1636583960000|2021-11-10 22:39:20|206194.8|205897.8|206245.3|205948.3|206253.5|205956.5|206182.5|205885.5|17
1636583970000|2021-11-10 22:39:30|206245.1|205948.1|206249.8|205952.8|206249.8|205952.8|206244.6|205947.6|14
1636583980000|2021-11-10 22:39:40|206249.9|205952.9|206246.8|205949.8|206249.9|205952.9|206229.3|205932.3|18
1636583990000|2021-11-10 22:39:50|206188.1|205891.1|206222|205925|206224|205927|206188.1|205891.1|19
1636584000000|2021-11-10 22:40:00|206221.4|205924.4|206250.8|205953.8|206251.5|205954.5|206219.4|205922.4|17
1636584010000|2021-11-10 22:40:10|206250.6|205953.6|206244.6|205947.6|206250.6|205953.6|206244.6|205947.6|12
1636584020000|2021-11-10 22:40:20|206174.7|205877.7|206217.1|205920.1|206226.4|205929.4|206142.7|205845.7|11
1636584030000|2021-11-10 22:40:30|206212.1|205915.1|206227|205930|206227|205930|206208.5|205911.5|10
1636584040000|2021-11-10 22:40:40|206220|205923|206228.4|205931.4|206231.6|205934.6|206195|205898|16
1636584050000|2021-11-10 22:40:50|206167.2|205870.2|206215.6|205918.6|206227.3|205930.3|206167.2|205870.2|11
1636584060000|2021-11-10 22:41:00|206218.6|205921.6|206197|205900|206229.8|205932.8|206173.2|205876.2|18
1636584070000|2021-11-10 22:41:10|206170.6|205873.6|206281.4|205984.4|206289.9|205992.9|206157.7|205860.7|19
1636584080000|2021-11-10 22:41:20|206278.7|205981.7|206229.7|205932.7|206278.7|205981.7|206173.7|205876.7|19
1636584090000|2021-11-10 22:41:30|206230.7|205933.7|206212.6|205915.6|206231.1|205934.1|206188.3|205891.3|16
1636584100000|2021-11-10 22:41:40|206212.7|205915.7|206354.9|206057.9|206362.7|206065.7|206197.1|205900.1|23
1636584110000|2021-11-10 22:41:50|206317.1|206020.1|206305.5|206008.5|206357.1|206060.1|206293.7|205996.7|29
1636584120000|2021-11-10 22:42:00|206303.9|206006.9|206185.6|205888.6|206315.1|206018.1|206185.6|205888.6|29
1636584130000|2021-11-10 22:42:10|206191.5|205894.5|206196.6|205899.6|206207.8|205910.8|206172.1|205875.1|21
1636584140000|2021-11-10 22:42:20|206187.8|205890.8|206196.4|205899.4|206211.6|205914.6|206176|205879|21
1636584150000|2021-11-10 22:42:30|206197.5|205900.5|206162.1|205865.1|206197.5|205900.5|206111.6|205814.6|16
1636584160000|2021-11-10 22:42:40|206158.6|205861.6|206199.6|205902.6|206224.4|205927.4|206158.6|205861.6|19
1636584170000|2021-11-10 22:42:50|206174.5|205877.5|206165|205868|206212.1|205915.1|206144|205847|19
1636584180000|2021-11-10 22:43:00|206157.2|205860.2|206215.4|205918.4|206215.4|205918.4|206141.6|205844.6|27
1636584190000|2021-11-10 22:43:10|206185.5|205888.5|206195.7|205898.7|206219.3|205922.3|206183|205886|21
1636584200000|2021-11-10 22:43:20|206212.9|205915.9|206177.4|205880.4|206220.1|205923.1|206144.5|205847.5|17
1636584210000|2021-11-10 22:43:30|206175.6|205878.6|206177|205880|206207.8|205910.8|206157.7|205860.7|13
1636584220000|2021-11-10 22:43:40|206187.9|205890.9|206229.9|205932.9|206238.6|205941.6|206186.5|205889.5|13
1636584230000|2021-11-10 22:43:50|206231.3|205934.3|206157|205860|206231.3|205934.3|206157|205860|15
1636584240000|2021-11-10 22:44:00|206185.3|205888.3|206219.4|205922.4|206219.4|205922.4|206183.3|205886.3|7
1636584250000|2021-11-10 22:44:10|206204.4|205907.4|206234.6|205937.6|206266.8|205969.8|206204.4|205907.4|11
1636584260000|2021-11-10 22:44:20|206229.1|205932.1|206257|205960|206258.4|205961.4|206228.8|205931.8|12
1636584270000|2021-11-10 22:44:30|206255.3|205958.3|206212.4|205915.4|206255.3|205958.3|206168.9|205871.9|13
1636584280000|2021-11-10 22:44:40|206184.3|205887.3|206234.8|205937.8|206244.9|205947.9|206184.3|205887.3|8
1636584290000|2021-11-10 22:44:50|206167.9|205870.9|206214.3|205917.3|206214.3|205917.3|206167.9|205870.9|12
1636584300000|2021-11-10 22:45:00|206212.3|205915.3|206223.4|205926.4|206231.2|205934.2|206204|205907|9
1636584310000|2021-11-10 22:45:10|206224|205927|206230.4|205933.4|206238.8|205941.8|206224|205927|8
1636584320000|2021-11-10 22:45:20|206235.9|205938.9|206240|205943|206262.9|205965.9|206181.9|205884.9|8
1636584330000|2021-11-10 22:45:30|206243.1|205946.1|206215.9|205918.9|206249.7|205952.7|206199.8|205902.8|8
1636584340000|2021-11-10 22:45:40|206211.5|205914.5|206273.9|205976.9|206273.9|205976.9|206211.5|205914.5|8
1636584350000|2021-11-10 22:45:50|206271.2|205974.2|206229.4|205932.4|206271.2|205974.2|206197.9|205900.9|9
1636584360000|2021-11-10 22:46:00|206235.3|205938.3|206249.2|205952.2|206249.2|205952.2|206235.3|205938.3|7
1636584370000|2021-11-10 22:46:10|206248.2|205951.2|206223|205926|206248.2|205951.2|206202.6|205905.6|8
1636584380000|2021-11-10 22:46:20|206273.9|205976.9|206217.5|205920.5|206274.5|205977.5|206194.5|205897.5|7
1636584390000|2021-11-10 22:46:30|206220.6|205923.6|206195.2|205898.2|206245.2|205948.2|206195.2|205898.2|8
1636584400000|2021-11-10 22:46:40|206202.3|205905.3|206229|205932|206232.8|205935.8|206192|205895|12
1636584410000|2021-11-10 22:46:50|206229.4|205932.4|206180.6|205883.6|206270.3|205973.3|206180.6|205883.6|6
1636584420000|2021-11-10 22:47:00|206197.7|205900.7|206259.3|205962.3|206259.3|205962.3|206197.7|205900.7|10
1636584430000|2021-11-10 22:47:10|206252.3|205955.3|206262.4|205965.4|206267.3|205970.3|206234.2|205937.2|10
1636584440000|2021-11-10 22:47:20|206264.9|205967.9|206264.5|205967.5|206266.5|205969.5|206264.5|205967.5|4
1636584450000|2021-11-10 22:47:30|206255.5|205958.5|206219.8|205922.8|206265.1|205968.1|206213.9|205916.9|16
1636584460000|2021-11-10 22:47:40|206224.9|205927.9|206246.8|205949.8|206246.8|205949.8|206224.8|205927.8|12
1636584470000|2021-11-10 22:47:50|206244.6|205947.6|206259.4|205962.4|206259.4|205962.4|206238.6|205941.6|9
1636584480000|2021-11-10 22:48:00|206257.3|205960.3|206254.5|205957.5|206267.2|205970.2|206252.9|205955.9|11
1636584490000|2021-11-10 22:48:10|206260|205963|206263.5|205966.5|206278.1|205981.1|206251.2|205954.2|7
1636584500000|2021-11-10 22:48:20|206251.4|205954.4|206255.1|205958.1|206255.1|205958.1|206249.2|205952.2|3
1636584510000|2021-11-10 22:48:30|206257.1|205960.1|206202.2|205905.2|206258.3|205961.3|206202.2|205905.2|10
1636584520000|2021-11-10 22:48:40|206205.9|205908.9|206210.1|205913.1|206216.6|205919.6|206205.9|205908.9|4
1636584530000|2021-11-10 22:48:50|206206.6|205909.6|206251.6|205954.6|206252.1|205955.1|206147.1|205850.1|9
1636584540000|2021-11-10 22:49:00|206253.2|205956.2|206258.1|205961.1|206258.1|205961.1|206252.4|205955.4|4
1636584550000|2021-11-10 22:49:10|206257.1|205960.1|206238.2|205941.2|206257.1|205960.1|206220.3|205923.3|8
1636584560000|2021-11-10 22:49:20|206240.6|205943.6|206263.5|205966.5|206263.5|205966.5|206240.6|205943.6|8
1636584570000|2021-11-10 22:49:30|206256.2|205959.2|206257.5|205960.5|206257.5|205960.5|206252.8|205955.8|4
1636584580000|2021-11-10 22:49:40|206253.7|205956.7|206235.8|205938.8|206253.7|205956.7|206220.5|205923.5|7
1636584590000|2021-11-10 22:49:50|206238.5|205941.5|206278.3|205981.3|206278.3|205981.3|206238.5|205941.5|5
1636584600000|2021-11-10 22:50:00|206272.8|205975.8|206270.7|205973.7|206275.5|205978.5|206261.7|205964.7|7
1636584610000|2021-11-10 22:50:10|206266.6|205969.6|206266|205969|206266.6|205969.6|206204.1|205907.1|13
1636584620000|2021-11-10 22:50:20|206263.5|205966.5|206193.9|205896.9|206263.5|205966.5|206150.3|205853.3|9
1636584630000|2021-11-10 22:50:30|206210.8|205913.8|206215.3|205918.3|206215.3|205918.3|206167.6|205870.6|12
1636584640000|2021-11-10 22:50:40|206205.4|205908.4|206193.3|205896.3|206205.4|205908.4|206167.8|205870.8|13
1636584650000|2021-11-10 22:50:50|206160.6|205863.6|206231.9|205934.9|206234.6|205937.6|206088|205791|13
1636584660000|2021-11-10 22:51:00|206241.2|205944.2|206232.3|205935.3|206245.2|205948.2|206216.8|205919.8|14
1636584670000|2021-11-10 22:51:10|206228.3|205931.3|206240.1|205943.1|206240.1|205943.1|206151|205854|11
1636584680000|2021-11-10 22:51:20|206242.1|205945.1|206232.3|205935.3|206242.1|205945.1|206231.5|205934.5|5
1636584690000|2021-11-10 22:51:30|206237.7|205940.7|206234.9|205937.9|206238.1|205941.1|206227.2|205930.2|7
1636584700000|2021-11-10 22:51:40|206238.4|205941.4|206240.8|205943.8|206242.4|205945.4|206167.5|205870.5|13
1636584710000|2021-11-10 22:51:50|206233.8|205936.8|206235.6|205938.6|206251.2|205954.2|206227|205930|9
1636584720000|2021-11-10 22:52:00|206242.7|205945.7|206204.9|205907.9|206242.7|205945.7|206174.1|205877.1|12
1636584730000|2021-11-10 22:52:10|206218.1|205921.1|206253.1|205956.1|206255.2|205958.2|206213.7|205916.7|19
1636584740000|2021-11-10 22:52:20|206250.1|205953.1|206239.4|205942.4|206252.8|205955.8|206154.5|205857.5|10
1636584750000|2021-11-10 22:52:30|206244.7|205947.7|206211|205914|206244.7|205947.7|206197.3|205900.3|6
1636584760000|2021-11-10 22:52:40|206214.6|205917.6|206249|205952|206261.4|205964.4|206214.6|205917.6|7
1636584770000|2021-11-10 22:52:50|206229.8|205932.8|206258.4|205961.4|206264.7|205967.7|206225|205928|7
1636584780000|2021-11-10 22:53:00|206242.8|205945.8|206256.6|205959.6|206263.4|205966.4|206225.3|205928.3|11
1636584790000|2021-11-10 22:53:10|206256.8|205959.8|206236.3|205939.3|206304.5|206007.5|206236.3|205939.3|10
1636584800000|2021-11-10 22:53:20|206243.4|205946.4|206280.6|205983.6|206280.6|205983.6|206240.9|205943.9|3
1636584810000|2021-11-10 22:53:30|206270.1|205973.1|206216.9|205919.9|206270.1|205973.1|206216.9|205919.9|7
1636584820000|2021-11-10 22:53:40|206215.1|205918.1|206230.7|205933.7|206232.5|205935.5|206213.8|205916.8|4
1636584830000|2021-11-10 22:53:50|206249.1|205952.1|206186.1|205889.1|206249.1|205952.1|206166.7|205869.7|6
1636584840000|2021-11-10 22:54:00|206229.5|205932.5|206226.5|205929.5|206240.9|205943.9|206222.2|205925.2|8
1636584850000|2021-11-10 22:54:10|206235.8|205938.8|206241.1|205944.1|206242.2|205945.2|206232.2|205935.2|11
1636584860000|2021-11-10 22:54:20|206231.7|205934.7|206237.5|205940.5|206237.5|205940.5|206231.7|205934.7|2
1636584870000|2021-11-10 22:54:30|206243.8|205946.8|206218.5|205921.5|206243.8|205946.8|206218.5|205921.5|5
1636584880000|2021-11-10 22:54:40|206230.5|205933.5|206273.1|205976.1|206273.1|205976.1|206191.5|205894.5|8
1636584890000|2021-11-10 22:54:50|206279.4|205982.4|206185.5|205888.5|206279.4|205982.4|206185.5|205888.5|12
1636584900000|2021-11-10 22:55:00|206200.7|205903.7|206205.6|205908.6|206246.6|205949.6|206200.7|205903.7|12
1636584910000|2021-11-10 22:55:10|206215.5|205918.5|206230.8|205933.8|206230.8|205933.8|206183.8|205886.8|11
1636584920000|2021-11-10 22:55:20|206203.3|205906.3|206213.2|205916.2|206214.3|205917.3|206145.9|205848.9|13
1636584930000|2021-11-10 22:55:30|206214.7|205917.7|206216.8|205919.8|206218.4|205921.4|206178|205881|17
1636584940000|2021-11-10 22:55:40|206207.6|205910.6|206230.3|205933.3|206230.3|205933.3|206197.8|205900.8|14
1636584950000|2021-11-10 22:55:50|206221.2|205924.2|206242.7|205945.7|206248.9|205951.9|206221.2|205924.2|14
1636584960000|2021-11-10 22:56:00|206246.6|205949.6|206197.5|205900.5|206246.6|205949.6|206162.5|205865.5|6
1636584970000|2021-11-10 22:56:10|206225.8|205928.8|206248.3|205951.3|206254.2|205957.2|206213.1|205916.1|11
1636584980000|2021-11-10 22:56:20|206180.9|205883.9|206199.3|205902.3|206273.9|205976.9|206173.8|205876.8|23
1636584990000|2021-11-10 22:56:30|206220.3|205923.3|206191.4|205894.4|206220.3|205923.3|206173.2|205876.2|22
1636585000000|2021-11-10 22:56:40|206165.9|205868.9|206186|205889|206216.9|205919.9|206165.9|205868.9|19
1636585010000|2021-11-10 22:56:50|206184.5|205887.5|206162.3|205865.3|206208.8|205911.8|206154.8|205857.8|24
1636585020000|2021-11-10 22:57:00|206194.9|205897.9|206196.1|205899.1|206211.5|205914.5|206187.8|205890.8|9
1636585030000|2021-11-10 22:57:10|206210.9|205913.9|206196.5|205899.5|206210.9|205913.9|206186.5|205889.5|7
1636585040000|2021-11-10 22:57:20|206209.8|205912.8|206189.3|205892.3|206209.8|205912.8|206142.6|205845.6|8
1636585050000|2021-11-10 22:57:30|206196.2|205899.2|206177|205880|206199.7|205902.7|206163.9|205866.9|8
1636585060000|2021-11-10 22:57:40|206211.4|205914.4|206198.7|205901.7|206222.6|205925.6|206192.6|205895.6|7
1636585070000|2021-11-10 22:57:50|206199.4|205902.4|206151.1|205854.1|206208.2|205911.2|206151.1|205854.1|4
1636585080000|2021-11-10 22:58:00|206193.4|205896.4|206226.8|205929.8|206227.5|205930.5|206168.1|205871.1|8
1636585090000|2021-11-10 22:58:10|206174.9|205877.9|206221.5|205924.5|206221.5|205924.5|206174.9|205877.9|10
1636585100000|2021-11-10 22:58:20|206157.5|205860.5|206215|205918|206227.3|205930.3|206157.5|205860.5|6
1636585110000|2021-11-10 22:58:30|206229|205932|206237.3|205940.3|206237.3|205940.3|206176.6|205879.6|9
1636585120000|2021-11-10 22:58:40|206235.8|205938.8|206239.5|205942.5|206249.7|205952.7|206224.4|205927.4|9
1636585130000|2021-11-10 22:58:50|206234.9|205937.9|206215.1|205918.1|206240.8|205943.8|206194.3|205897.3|8
1636585140000|2021-11-10 22:59:00|206225.8|205928.8|206248.5|205951.5|206248.5|205951.5|206215.3|205918.3|6
1636585150000|2021-11-10 22:59:10|206257.5|205960.5|206226.4|205929.4|206257.5|205960.5|206226.4|205929.4|6
1636585160000|2021-11-10 22:59:20|206148|205851|206192.6|205895.6|206192.6|205895.6|206148|205851|4
1636585170000|2021-11-10 22:59:30|206219.8|205922.8|206252.7|205955.7|206264.2|205967.2|206219.8|205922.8|8
1636585180000|2021-11-10 22:59:40|206259.6|205962.6|206229.9|205932.9|206261.4|205964.4|206229.9|205932.9|7
1636585190000|2021-11-10 22:59:50|206236.3|205939.3|206241|205944|206244.9|205947.9|206229.6|205932.6|4
1636585200000|2021-11-10 23:00:00|206249.1|205952.1|206186.1|205889.1|206272.2|205975.2|206137.4|205840.4|26
1636585210000|2021-11-10 23:00:10|206211.3|205914.3|206258.9|205961.9|206263|205966|206180.7|205883.7|28
1636585220000|2021-11-10 23:00:20|206257.3|205960.3|206248.6|205951.6|206257.3|205960.3|206231.9|205934.9|27
1636585230000|2021-11-10 23:00:30|206249.8|205952.8|206233.2|205936.2|206250.3|205953.3|206216.4|205919.4|23
1636585240000|2021-11-10 23:00:40|206233|205936|206219.5|205922.5|206263.2|205966.2|206213.8|205916.8|21
1636585250000|2021-11-10 23:00:50|206224.9|205927.9|206219.5|205922.5|206238|205941|206206.8|205909.8|21
1636585260000|2021-11-10 23:01:00|206229.1|205932.1|206237.1|205940.1|206248.8|205951.8|206228.8|205931.8|17
1636585270000|2021-11-10 23:01:10|206237|205940|206236|205939|206245.6|205948.6|206217.4|205920.4|18
1636585280000|2021-11-10 23:01:20|206235.6|205938.6|206219.9|205922.9|206239.4|205942.4|206219.9|205922.9|16
1636585290000|2021-11-10 23:01:30|206219.8|205922.8|206291.4|205994.4|206293|205996|206212.8|205915.8|25
1636585300000|2021-11-10 23:01:40|206282|205985|206261.9|205964.9|206286.4|205989.4|206246.4|205949.4|14
1636585310000|2021-11-10 23:01:50|206265.2|205968.2|206251.7|205954.7|206267.3|205970.3|206245.6|205948.6|11
1636585320000|2021-11-10 23:02:00|206240.5|205943.5|206210.7|205913.7|206252.1|205955.1|206204|205907|11
1636585330000|2021-11-10 23:02:10|206227.5|205930.5|206205|205908|206230.7|205933.7|206189.3|205892.3|14
1636585340000|2021-11-10 23:02:20|206208.2|205911.2|206222|205925|206228.1|205931.1|206191.8|205894.8|16
1636585350000|2021-11-10 23:02:30|206223.4|205926.4|206200.6|205903.6|206239.7|205942.7|206200.6|205903.6|19
1636585360000|2021-11-10 23:02:40|206201.9|205904.9|206208.4|205911.4|206228|205931|206201.9|205904.9|18
1636585370000|2021-11-10 23:02:50|206212|205915|206230.5|205933.5|206230.5|205933.5|206207.5|205910.5|10
1636585380000|2021-11-10 23:03:00|206215|205918|206263.4|205966.4|206263.4|205966.4|206199.2|205902.2|13
1636585390000|2021-11-10 23:03:10|206242.6|205945.6|206256.7|205959.7|206256.7|205959.7|206237.6|205940.6|9
1636585400000|2021-11-10 23:03:20|206250.7|205953.7|206226.7|205929.7|206329.6|206032.6|206212.1|205915.1|13
1636585410000|2021-11-10 23:03:30|206219.9|205922.9|206252.8|205955.8|206254.9|205957.9|206217.3|205920.3|9
1636585420000|2021-11-10 23:03:40|206251.4|205954.4|206242.6|205945.6|206253.2|205956.2|206237.1|205940.1|8
1636585430000|2021-11-10 23:03:50|206237.5|205940.5|206275.5|205978.5|206277.5|205980.5|206234.3|205937.3|13
1636585440000|2021-11-10 23:04:00|206252.4|205955.4|206232.3|205935.3|206266.1|205969.1|206223.9|205926.9|11
1636585450000|2021-11-10 23:04:10|206225.4|205928.4|206270.7|205973.7|206282.1|205985.1|206225.4|205928.4|12
1636585460000|2021-11-10 23:04:20|206241|205944|206266.8|205969.8|206270.6|205973.6|206221.8|205924.8|11
1636585470000|2021-11-10 23:04:30|206253|205956|206252.2|205955.2|206265.7|205968.7|206239.1|205942.1|12
1636585480000|2021-11-10 23:04:40|206240.6|205943.6|206227.8|205930.8|206240.6|205943.6|206224.6|205927.6|7
1636585490000|2021-11-10 23:04:50|206222.6|205925.6|206226.5|205929.5|206229.2|205932.2|206214.1|205917.1|9
1636585500000|2021-11-10 23:05:00|206219.2|205922.2|206201.7|205904.7|206223.3|205926.3|206188.4|205891.4|12
1636585510000|2021-11-10 23:05:10|206203.4|205906.4|206230.1|205933.1|206305.1|206008.1|206195|205898|28
1636585520000|2021-11-10 23:05:20|206230.7|205933.7|206278.7|205981.7|206319|206022|206203.1|205906.1|31
1636585530000|2021-11-10 23:05:30|206302.3|206005.3|206305.3|206008.3|206317.9|206020.9|206272.6|205975.6|36
1636585540000|2021-11-10 23:05:40|206304.3|206007.3|206298.9|206001.9|206325.8|206028.8|206293.9|205996.9|31
1636585550000|2021-11-10 23:05:50|206267.1|205970.1|206290|205993|206296|205999|206252.4|205955.4|34
1636585560000|2021-11-10 23:06:00|206272.3|205975.3|206320.4|206023.4|206320.4|206023.4|206245.5|205948.5|16
1636585570000|2021-11-10 23:06:10|206274.7|205977.7|206303|206006|206305.9|206008.9|206270.5|205973.5|21
1636585580000|2021-11-10 23:06:20|206283.9|205986.9|206292.5|205995.5|206298.8|206001.8|206264.9|205967.9|20
1636585590000|2021-11-10 23:06:30|206287.1|205990.1|206281.6|205984.6|206319.8|206022.8|206281.6|205984.6|15
1636585600000|2021-11-10 23:06:40|206259.2|205962.2|206282.2|205985.2|206353.5|206056.5|206247.6|205950.6|12
1636585610000|2021-11-10 23:06:50|206271.3|205974.3|206316.9|206019.9|206364|206067|206257.3|205960.3|14
1636585620000|2021-11-10 23:07:00|206324.1|206027.1|206328.5|206031.5|206330.8|206033.8|206271.5|205974.5|15
1636585630000|2021-11-10 23:07:10|206328.6|206031.6|206275.7|205978.7|206328.6|206031.6|206261.9|205964.9|15
1636585640000|2021-11-10 23:07:20|206273.5|205976.5|206296.3|205999.3|206296.3|205999.3|206240.9|205943.9|18
1636585650000|2021-11-10 23:07:30|206292.4|205995.4|206288|205991|206336.3|206039.3|206258.4|205961.4|20
1636585660000|2021-11-10 23:07:40|206280.6|205983.6|206269.3|205972.3|206310.7|206013.7|206266.3|205969.3|18
1636585670000|2021-11-10 23:07:50|206275|205978|206284.9|205987.9|206300.3|206003.3|206269.2|205972.2|14
1636585680000|2021-11-10 23:08:00|206288.9|205991.9|206290.5|205993.5|206310.3|206013.3|206281.5|205984.5|14
1636585690000|2021-11-10 23:08:10|206296.1|205999.1|206270.1|205973.1|206302.2|206005.2|206261.1|205964.1|15
1636585700000|2021-11-10 23:08:20|206286.5|205989.5|206333.3|206036.3|206333.3|206036.3|206273.5|205976.5|10
1636585710000|2021-11-10 23:08:30|206328.2|206031.2|206295.9|205998.9|206345.1|206048.1|206259.5|205962.5|9
1636585720000|2021-11-10 23:08:40|206293.8|205996.8|206310.2|206013.2|206310.2|206013.2|206272.2|205975.2|12
1636585730000|2021-11-10 23:08:50|206311.4|206014.4|206267.1|205970.1|206329.8|206032.8|206267.1|205970.1|10
1636585740000|2021-11-10 23:09:00|206269.1|205972.1|206335.9|206038.9|206335.9|206038.9|206269.1|205972.1|12
1636585750000|2021-11-10 23:09:10|206320.6|206023.6|206287.8|205990.8|206345.6|206048.6|206265.2|205968.2|25
1636585760000|2021-11-10 23:09:20|206286.4|205989.4|206282.2|205985.2|206286.4|205989.4|206276.3|205979.3|22
1636585770000|2021-11-10 23:09:30|206273.8|205976.8|206280.2|205983.2|206282.8|205985.8|206271.8|205974.8|21
1636585780000|2021-11-10 23:09:40|206269.1|205972.1|206258.3|205981.5|206286.8|206001.7|206251.5|205971.5|17
1636585790000|2021-11-10 23:09:50|206252.1|205995.3|206293.9|205996.9|206311|206014|206252.1|205969.3|22
1636585800000|2021-11-10 23:10:00|206297.3|206000.3|206294.4|205997.4|206319.7|206022.7|206294.4|205997.4|11
1636585810000|2021-11-10 23:10:10|206295|205998|206297|206000|206304.9|206007.9|206295|205998|14
1636585820000|2021-11-10 23:10:20|206299.2|206002.2|206282.2|205985.2|206299.2|206019.5|206266|205974.5|12
1636585830000|2021-11-10 23:10:30|206283.3|205986.3|206270.9|205973.9|206285.7|205988.7|206260.2|205963.2|9
1636585840000|2021-11-10 23:10:40|206285.7|205988.7|206308.9|206011.9|206355.1|206065.5|206215.5|205988.7|26
1636585850000|2021-11-10 23:10:50|206314.5|206017.5|206310.5|206015.4|206327.6|206030.6|206296.7|206014.3|23
1636585860000|2021-11-10 23:11:00|206309.6|206018.3|206316.1|206019.1|206342.4|206045.4|206296.6|206001.8|20
1636585870000|2021-11-10 23:11:10|206315.7|206018.7|206291.1|206023.2|206336.5|206080.6|206193.2|206013.6|23
1636585880000|2021-11-10 23:11:20|206282.4|206024.9|206223.1|206073.1|206300.4|206078.4|206223|206019.5|18
1636585890000|2021-11-10 23:11:30|206276|206023.3|206218.8|206068.8|206304.1|206070.8|206185.8|206009.9|11
1636585900000|2021-11-10 23:11:40|206212.8|206062.8|206275.4|206017.8|206278.6|206071.1|206210|206017.8|15
1636585910000|2021-11-10 23:11:50|206271.9|206018|206292.4|206029.5|206300.7|206068.9|206216.1|206018|10
1636585920000|2021-11-10 23:12:00|206289.8|206028.7|206223.9|206073.9|206290.7|206081.5|206203.1|206028.7|17
1636585930000|2021-11-10 23:12:10|206219.9|206069.9|206202|206052|206289.1|206083.3|206202|206029.6|20
1636585940000|2021-11-10 23:12:20|206206.4|206056.4|206209|206059|206274.7|206070.9|206204.6|205997.4|12
1636585950000|2021-11-10 23:12:30|206211.5|206061.5|206215.6|206065.6|206289.4|206072.1|206205.3|206010.4|20
1636585960000|2021-11-10 23:12:40|206212.6|206062.6|206211.5|206061.5|206278.4|206066.1|206200.2|205999.3|16
1636585970000|2021-11-10 23:12:50|206287.8|206006.9|206222.2|206072.2|206287.8|206076.5|206209.3|206006.6|17
1636585980000|2021-11-10 23:13:00|206219.5|206069.5|206206.2|206056.2|206267.1|206070.2|206204.5|206004.2|23
1636585990000|2021-11-10 23:13:10|206204.4|206054.4|206196.9|206046.9|206281.3|206082.5|206181.8|205973.9|26
1636586000000|2021-11-10 23:13:20|206188|206038|206183|206033|206254.8|206045.2|206183|205972.3|16
1636586010000|2021-11-10 23:13:30|206186|206036|206176.1|206026.1|206186.6|206036.6|206176.1|206026.1|14
1636586020000|2021-11-10 23:13:40|206177.6|206027.6|206179.4|206029.4|206180.8|206030.8|206177.6|206027.6|5
1636586030000|2021-11-10 23:13:50|206181.3|206031.3|206173.4|206023.4|206227.5|206031.4|206173.4|205974.7|12
1636586040000|2021-11-10 23:14:00|206174.4|206024.4|206242.2|205978.2|206242.2|206034|206163.7|205978.2|16
1636586050000|2021-11-10 23:14:10|206182.4|206032.4|206175.6|206025.6|206182.4|206032.4|206169.9|206019.9|11
1636586060000|2021-11-10 23:14:20|206173.7|206023.7|206171.4|206021.4|206174.6|206024.6|206171.4|206021.4|8
1636586070000|2021-11-10 23:14:30|206164.7|206014.7|206173.8|206023.8|206175.9|206025.9|206157.5|206007.5|13
1636586080000|2021-11-10 23:14:40|206172.3|206022.3|206165|206015|206182.3|206032.3|206165|206015|16
1636586090000|2021-11-10 23:14:50|206165.1|206015.1|206168.1|206018.1|206217.3|206042|206165.1|205914|15
1636586100000|2021-11-10 23:15:00|206166.5|206016.5|206184.6|206034.6|206184.6|206034.6|206164|206014|18
1636586110000|2021-11-10 23:15:10|206176.5|206026.5|206180.2|206030.2|206180.7|206030.7|206174.4|206024.4|20
1636586120000|2021-11-10 23:15:20|206181.3|206031.3|206170.5|206020.5|206183|206033|206169|206019|18
1636586130000|2021-11-10 23:15:30|206172.2|206022.2|206248.5|205991.3|206248.5|206044.7|206170.7|205991.3|18
1636586140000|2021-11-10 23:15:40|206192.9|206042.9|206180|206030|206193.6|206043.6|206179.2|206029.2|14
1636586150000|2021-11-10 23:15:50|206179.9|206029.9|206182.4|206032.4|206189.4|206039.4|206177.8|206027.8|15
1636586160000|2021-11-10 23:16:00|206178.1|206028.1|206182|206032|206193.4|206043.4|206167.4|206017.4|13
1636586170000|2021-11-10 23:16:10|206180.7|206030.7|206183.1|206033.1|206185.7|206035.7|206172.4|206022.4|15
1636586180000|2021-11-10 23:16:20|206181.6|206031.6|206186.4|206036.4|206186.4|206036.4|206178.9|206028.9|10
1636586190000|2021-11-10 23:16:30|206184.1|206034.1|206183.7|206033.7|206189.5|206039.5|206175.9|206025.9|17
1636586200000|2021-11-10 23:16:40|206182.1|206032.1|206180.2|206030.2|206183.8|206033.8|206166.3|206016.3|19
1636586210000|2021-11-10 23:16:50|206178.7|206028.7|206182.4|206032.4|206184.1|206034.1|206178.7|206028.7|9
1636586220000|2021-11-10 23:17:00|206181.1|206031.1|206181.4|206031.4|206183.1|206033.1|206178.6|206028.6|14
1636586230000|2021-11-10 23:17:10|206182|206032|206187.8|206037.8|206187.8|206037.8|206178.3|206028.3|7
1636586240000|2021-11-10 23:17:20|206182.5|206032.5|206178.1|206028.1|206182.5|206032.5|206158.6|206008.6|20
1636586250000|2021-11-10 23:17:30|206173.1|206023.1|206182.1|206032.1|206189.5|206039.5|206170.6|206020.6|12
1636586260000|2021-11-10 23:17:40|206184.7|206034.7|206175.5|206025.5|206186.7|206036.7|206175.5|206025.5|10
1636586270000|2021-11-10 23:17:50|206175.4|206025.4|206199.5|206049.5|206199.5|206049.5|206175.4|206025.4|13
1636586280000|2021-11-10 23:18:00|206194.8|206044.8|206184.5|206034.5|206194.8|206044.8|206183.2|206033.2|6
1636586290000|2021-11-10 23:18:10|206187.4|206037.4|206183.7|206033.7|206189.3|206039.3|206182.6|206032.6|9
1636586300000|2021-11-10 23:18:20|206182.8|206032.8|206173.6|206023.6|206182.8|206032.8|206171.9|206021.9|13
1636586310000|2021-11-10 23:18:30|206174|206024|206156.8|206006.8|206179.1|206029.1|206149.6|205999.6|19
1636586320000|2021-11-10 23:18:40|206156.1|206006.1|206155.9|206005.9|206156.1|206006.1|206150.8|206000.8|13
1636586330000|2021-11-10 23:18:50|206156|206006|206147.2|205997.2|206156|206006|206146.9|205996.9|16
1636586340000|2021-11-10 23:19:00|206146.9|205996.9|206144|205994|206147.8|205997.8|206144|205994|17
1636586350000|2021-11-10 23:19:10|206146.2|205996.2|206146.4|205996.4|206150.4|206000.4|206144.5|205994.5|12
1636586360000|2021-11-10 23:19:20|206146.6|205996.6|206147.7|205997.7|206155.1|206005.1|206144.3|205994.3|19
1636586370000|2021-11-10 23:19:30|206147.2|205997.2|206144.2|205994.2|206152.5|206002.5|206144.2|205994.2|17
1636586380000|2021-11-10 23:19:40|206141.7|205991.7|206141.4|205991.4|206142.6|205992.6|206140|205990|11
1636586390000|2021-11-10 23:19:50|206141.9|205991.9|206122.4|205972.4|206142.6|205992.6|206122.2|205972.2|16
1636586400000|2021-11-10 23:20:00|206122.8|205972.8|206126.6|205976.6|206126.6|205976.6|206114.4|205964.4|25
1636586410000|2021-11-10 23:20:10|206126|205976|206110.1|205960.1|206126|205976|206101.3|205951.3|23
1636586420000|2021-11-10 23:20:20|206114.3|205964.3|206118.5|205968.5|206123.2|205973.2|206113.2|205963.2|21
1636586430000|2021-11-10 23:20:30|206119.1|205969.1|206128.2|205978.2|206129.6|205979.6|206118.8|205968.8|12
1636586440000|2021-11-10 23:20:40|206126.2|205976.2|206132.5|205982.5|206132.5|205982.5|206124.6|205974.6|11
1636586450000|2021-11-10 23:20:50|206126.3|205976.3|206121.3|205971.3|206157|206007|206115.2|205965.2|18
1636586460000|2021-11-10 23:21:00|206121.4|205971.4|206123.5|205973.5|206123.5|205973.5|206117.9|205967.9|14
1636586470000|2021-11-10 23:21:10|206122.5|205972.5|206119.5|205969.5|206122.5|205972.5|206118.6|205968.6|9
1636586480000|2021-11-10 23:21:20|206120.2|205970.2|206116.4|205966.4|206121.1|205971.1|206116.4|205966.4|12
1636586490000|2021-11-10 23:21:30|206117.2|205967.2|206137.1|205987.1|206140.8|205990.8|206117.2|205967.2|14
1636586500000|2021-11-10 23:21:40|206130|205980|206131|205981|206133.1|205983.1|206121.2|205971.2|14
1636586510000|2021-11-10 23:21:50|206131.6|205981.6|206133|205983|206133|205983|206128.6|205978.6|11
1636586520000|2021-11-10 23:22:00|206132.1|205982.1|206130.3|205980.3|206132.3|205982.3|206129.6|205979.6|11
1636586530000|2021-11-10 23:22:10|206121.2|205971.2|206125.5|205975.5|206129.5|205979.5|206121.2|205971.2|11
1636586540000|2021-11-10 23:22:20|206126.2|205976.2|206126.1|205976.1|206127.1|205977.1|206114.6|205964.6|7
1636586550000|2021-11-10 23:22:30|206119.1|205969.1|206119.2|205969.2|206123.5|205973.5|206118.7|205968.7|6
1636586560000|2021-11-10 23:22:40|206119.9|205969.9|206131.7|205981.7|206134.2|205984.2|206119.9|205969.9|16
1636586570000|2021-11-10 23:22:50|206130.8|205980.8|206124.4|205974.4|206130.8|205980.8|206124.1|205974.1|11
1636586580000|2021-11-10 23:23:00|206135.5|205985.5|206139.3|205989.3|206139.3|205989.3|206128.9|205978.9|12
1636586590000|2021-11-10 23:23:10|206143.1|205993.1|206140.4|205990.4|206143.1|205993.1|206137.1|205987.1|7
1636586600000|2021-11-10 23:23:20|206129.3|205979.3|206133.7|205983.7|206133.7|205983.7|206122.9|205972.9|20
1636586610000|2021-11-10 23:23:30|206133.2|205983.2|206124.8|205974.8|206133.2|205983.2|206124.1|205974.1|14
1636586620000|2021-11-10 23:23:40|206124.1|205974.1|206123.3|205973.3|206127.4|205977.4|206115.4|205965.4|20
1636586630000|2021-11-10 23:23:50|206125.2|205975.2|206123.5|205973.5|206125.2|205975.2|206123.1|205973.1|9
1636586640000|2021-11-10 23:24:00|206123.4|205973.4|206121.3|205971.3|206126.4|205976.4|206119.2|205969.2|14
1636586650000|2021-11-10 23:24:10|206120.6|205970.6|206123.4|205973.4|206127.6|205977.6|206118.1|205968.1|10
1636586660000|2021-11-10 23:24:20|206122.1|205972.1|206120.9|205970.9|206123.8|205973.8|206119.8|205969.8|13
1636586670000|2021-11-10 23:24:30|206120.3|205970.3|206118.9|205968.9|206123.5|205973.5|206116.5|205966.5|15
1636586680000|2021-11-10 23:24:40|206120.1|205970.1|206121.5|205971.5|206121.8|205971.8|206119.4|205969.4|14
1636586690000|2021-11-10 23:24:50|206120.9|205970.9|206119.6|205969.6|206123.3|205973.3|206119.6|205969.6|13
1636586700000|2021-11-10 23:25:00|206120.1|205970.1|206116.9|205966.9|206120.1|205970.1|206116.7|205966.7|13
1636586710000|2021-11-10 23:25:10|206115.4|205965.4|206116.9|205966.9|206116.9|205966.9|206115.2|205965.2|13
1636586720000|2021-11-10 23:25:20|206116.7|205966.7|206117.2|205967.2|206117.2|205967.2|206116.4|205966.4|10
1636586730000|2021-11-10 23:25:30|206110.2|205960.2|206115.3|205965.3|206115.8|205965.8|206110.2|205960.2|7
1636586740000|2021-11-10 23:25:40|206115.6|205965.6|206119.8|205969.8|206119.8|205969.8|206115.6|205965.6|8
1636586750000|2021-11-10 23:25:50|206118.4|205968.4|206117.3|205967.3|206118.4|205968.4|206116.9|205966.9|7
1636586760000|2021-11-10 23:26:00|206119.5|205969.5|206174.7|206024.7|206183.6|206033.6|206117|205967|18
1636586770000|2021-11-10 23:26:10|206177.9|206027.9|206170.4|206020.4|206187.4|206037.4|206165.5|206015.5|22
1636586780000|2021-11-10 23:26:20|206171.3|206021.3|206173.6|206023.6|206175.1|206025.1|206154.3|206004.3|16
1636586790000|2021-11-10 23:26:30|206171.7|206021.7|206170.3|206020.3|206171.8|206021.8|206168.5|206018.5|8
1636586800000|2021-11-10 23:26:40|206171.2|206021.2|206165.4|206015.4|206171.3|206021.3|206165.4|206015.4|7
1636586810000|2021-11-10 23:26:50|206166|206016|206159.5|206009.5|206166|206016|206156.3|206006.3|8
1636586820000|2021-11-10 23:27:00|206156.4|206006.4|206160.1|206010.1|206160.8|206010.8|206156.4|206006.4|8
1636586830000|2021-11-10 23:27:10|206160.4|206010.4|206157.7|206007.7|206167.2|206017.2|206157.7|206007.7|10
1636586840000|2021-11-10 23:27:20|206163.5|206013.5|206177.4|206027.4|206193.4|206043.4|206159.4|206009.4|14
1636586850000|2021-11-10 23:27:30|206181.5|206031.5|206184.5|206034.5|206191.2|206041.2|206174.6|206024.6|11
1636586860000|2021-11-10 23:27:40|206181.8|206031.8|206184.3|206034.3|206185.6|206035.6|206181.7|206031.7|10
1636586870000|2021-11-10 23:27:50|206185.2|206035.2|206182.3|206032.3|206186|206036|206181.8|206031.8|13
1636586880000|2021-11-10 23:28:00|206182.6|206032.6|206183.7|206033.7|206183.7|206033.7|206180.4|206030.4|11
1636586890000|2021-11-10 23:28:10|206184.9|206034.9|206185.4|206035.4|206190.3|206040.3|206184.9|206034.9|9
1636586900000|2021-11-10 23:28:20|206177.4|206027.4|206179.1|206029.1|206188.8|206038.8|206177.4|206027.4|14
1636586910000|2021-11-10 23:28:30|206178.9|206028.9|206187.2|206037.2|206187.2|206037.2|206178.3|206028.3|14
1636586920000|2021-11-10 23:28:40|206188.3|206038.3|206183.9|206033.9|206188.3|206038.3|206183.9|206033.9|10
1636586930000|2021-11-10 23:28:50|206184.3|206034.3|206178.7|206028.7|206186.5|206036.5|206177.9|206027.9|12
1636586940000|2021-11-10 23:29:00|206179.4|206029.4|206182.3|206032.3|206182.3|206032.3|206179.4|206029.4|7
1636586950000|2021-11-10 23:29:10|206178|206028|206177.2|206027.2|206187.6|206037.6|206173.5|206023.5|12
1636586960000|2021-11-10 23:29:20|206176.7|206026.7|206179|206029|206182.3|206032.3|206176.7|206026.7|5
1636586970000|2021-11-10 23:29:30|206182.1|206032.1|206185.7|206035.7|206185.7|206035.7|206182.1|206032.1|3
1636586980000|2021-11-10 23:29:40|206185.4|206035.4|206206.7|206056.7|206206.7|206056.7|206185.4|206035.4|15
1636586990000|2021-11-10 23:29:50|206209.6|206059.6|206187.4|206037.4|206212.7|206062.7|206186.4|206036.4|20
1636587000000|2021-11-10 23:30:00|206188.4|206038.4|206188.4|206038.4|206191.9|206041.9|206177.6|206027.6|19
1636587010000|2021-11-10 23:30:10|206186.1|206036.1|206182.6|206032.6|206187.2|206037.2|206179.5|206029.5|12
1636587020000|2021-11-10 23:30:20|206183.8|206033.8|206181.5|206031.5|206183.8|206033.8|206177.4|206027.4|10
1636587030000|2021-11-10 23:30:30|206180.9|206030.9|206199.1|206049.1|206201.2|206051.2|206179.9|206029.9|10
1636587040000|2021-11-10 23:30:40|206200.1|206050.1|206201.6|206051.6|206203.6|206053.6|206200.1|206050.1|17
1636587050000|2021-11-10 23:30:50|206204.3|206054.3|206202.2|206052.2|206204.3|206054.3|206199.9|206049.9|12
1636587060000|2021-11-10 23:31:00|206202.1|206052.1|206201.4|206051.4|206202.9|206052.9|206201.2|206051.2|9
1636587070000|2021-11-10 23:31:10|206201|206051|206205.3|206055.3|206205.3|206055.3|206201|206051|7
1636587080000|2021-11-10 23:31:20|206202.3|206052.3|206196.2|206046.2|206203.8|206053.8|206187.4|206037.4|16
1636587090000|2021-11-10 23:31:30|206195.2|206045.2|206180.8|206030.8|206197.2|206047.2|206179.7|206029.7|10
1636587100000|2021-11-10 23:31:40|206180.7|206030.7|206182.3|206032.3|206182.7|206032.7|206179.3|206029.3|13
1636587110000|2021-11-10 23:31:50|206182|206032|206215.9|206065.9|206218.5|206068.5|206181.6|206031.6|18
1636587120000|2021-11-10 23:32:00|206216.6|206066.6|206219.8|206069.8|206220.6|206070.6|206214|206064|17
1636587130000|2021-11-10 23:32:10|206217.6|206067.6|206216.2|206066.2|206219.4|206069.4|206215.1|206065.1|15
1636587140000|2021-11-10 23:32:20|206220.3|206070.3|206234.5|206084.5|206234.5|206084.5|206217.8|206067.8|15
1636587150000|2021-11-10 23:32:30|206232.8|206082.8|206235.5|206085.5|206235.5|206085.5|206230.4|206080.4|10
1636587160000|2021-11-10 23:32:40|206235|206085|206213.3|206063.3|206236.2|206086.2|206210.5|206060.5|13
1636587170000|2021-11-10 23:32:50|206213.7|206063.7|206221.2|206071.2|206221.2|206071.2|206213.7|206063.7|16
1636587180000|2021-11-10 23:33:00|206221|206071|206219|206069|206221|206071|206218.9|206068.9|9
1636587190000|2021-11-10 23:33:10|206215.9|206065.9|206212.6|206062.6|206215.9|206065.9|206209|206059|18
1636587200000|2021-11-10 23:33:20|206220.9|206070.9|206214.8|206064.8|206221.7|206071.7|206212.1|206062.1|19
1636587210000|2021-11-10 23:33:30|206213.8|206063.8|206213|206063|206218.6|206068.6|206212.6|206062.6|19
1636587220000|2021-11-10 23:33:40|206216.2|206066.2|206225.3|206075.3|206225.3|206075.3|206210.4|206060.4|22
1636587230000|2021-11-10 23:33:50|206223.7|206073.7|206214.2|206064.2|206223.7|206073.7|206214.1|206064.1|22
1636587240000|2021-11-10 23:34:00|206214.6|206064.6|206214.2|206064.2|206214.9|206064.9|206209.6|206059.6|19
1636587250000|2021-11-10 23:34:10|206217.6|206067.6|206209.7|206059.7|206217.6|206067.6|206206.7|206056.7|13
1636587260000|2021-11-10 23:34:20|206210.3|206060.3|206208.7|206058.7|206210.3|206060.3|206208.4|206058.4|8
1636587270000|2021-11-10 23:34:30|206208.6|206058.6|206214.6|206064.6|206220.2|206070.2|206208.6|206058.6|6
1636587280000|2021-11-10 23:34:40|206214.8|206064.8|206195.8|206045.8|206216|206066|206194.4|206044.4|16
1636587290000|2021-11-10 23:34:50|206195.7|206045.7|206214|206064|206214.4|206064.4|206195.7|206045.7|14
1636587300000|2021-11-10 23:35:00|206213.1|206063.1|206215.2|206065.2|206216.5|206066.5|206213|206063|12
1636587310000|2021-11-10 23:35:10|206215.9|206065.9|206212.7|206062.7|206215.9|206065.9|206209.1|206059.1|9
1636587320000|2021-11-10 23:35:20|206212.6|206062.6|206217.6|206067.6|206222.5|206072.5|206212.6|206062.6|10
1636587330000|2021-11-10 23:35:30|206216.1|206066.1|206217.5|206067.5|206217.7|206067.7|206209.5|206059.5|18
1636587340000|2021-11-10 23:35:40|206216.2|206066.2|206197.9|206047.9|206216.9|206066.9|206197.3|206047.3|20
1636587350000|2021-11-10 23:35:50|206198.1|206048.1|206214.1|206064.1|206214.5|206064.5|206197.9|206047.9|14
1636587360000|2021-11-10 23:36:00|206214.4|206064.4|206211.1|206061.1|206214.4|206064.4|206211.1|206061.1|13
1636587370000|2021-11-10 23:36:10|206210.7|206060.7|206208.9|206058.9|206211.7|206061.7|206206|206056|9
1636587380000|2021-11-10 23:36:20|206212.8|206062.8|206215|206065|206220.3|206070.3|206205.4|206055.4|12
1636587390000|2021-11-10 23:36:30|206215.8|206065.8|206211.7|206061.7|206216.8|206066.8|206211.7|206061.7|8
1636587400000|2021-11-10 23:36:40|206212.1|206062.1|206213.8|206063.8|206216|206066|206211.1|206061.1|9
1636587410000|2021-11-10 23:36:50|206213.4|206063.4|206201.8|206051.8|206213.4|206063.4|206201.8|206051.8|12
1636587420000|2021-11-10 23:37:00|206202.8|206052.8|206234.3|206084.3|206243.3|206093.3|206201.4|206051.4|15
1636587430000|2021-11-10 23:37:10|206228.2|206078.2|206235.3|206085.3|206236.6|206086.6|206226.3|206076.3|17
1636587440000|2021-11-10 23:37:20|206235.2|206085.2|206220.9|206070.9|206235.2|206085.2|206219.7|206069.7|9
1636587450000|2021-11-10 23:37:30|206218.5|206068.5|206223.6|206073.6|206224.9|206074.9|206218.5|206068.5|12
1636587460000|2021-11-10 23:37:40|206231.5|206081.5|206225.3|206075.3|206231.5|206081.5|206224.4|206074.4|9
1636587470000|2021-11-10 23:37:50|206226.1|206076.1|206222.9|206072.9|206227.9|206077.9|206218.6|206068.6|17
1636587480000|2021-11-10 23:38:00|206222.4|206072.4|206217.9|206067.9|206222.4|206072.4|206217.8|206067.8|14
1636587490000|2021-11-10 23:38:10|206217.4|206067.4|206217.7|206067.7|206224|206074|206216.2|206066.2|23
1636587500000|2021-11-10 23:38:20|206230.6|206080.6|206215.7|206065.7|206230.6|206080.6|206215.1|206065.1|12
1636587510000|2021-11-10 23:38:30|206219.3|206069.3|206211.8|206061.8|206219.3|206069.3|206211.6|206061.6|6
1636587520000|2021-11-10 23:38:40|206213.3|206063.3|206214.2|206064.2|206221.7|206071.7|206213.1|206063.1|15
1636587530000|2021-11-10 23:38:50|206214.8|206064.8|206209.8|206059.8|206214.8|206064.8|206209.8|206059.8|7
1636587540000|2021-11-10 23:39:00|206210.5|206060.5|206214.7|206064.7|206221.5|206071.5|206210.5|206060.5|16
1636587550000|2021-11-10 23:39:10|206214.2|206064.2|206219.7|206069.7|206223.7|206073.7|206214.2|206064.2|12
1636587560000|2021-11-10 23:39:20|206220.2|206070.2|206221.8|206071.8|206221.8|206071.8|206218.8|206068.8|4
1636587570000|2021-11-10 23:39:30|206220.8|206070.8|206211.4|206061.4|206221.1|206071.1|206211.3|206061.3|7
1636587580000|2021-11-10 23:39:40|206209.4|206059.4|206199.4|206049.4|206224.3|206074.3|206198.5|206048.5|15
1636587590000|2021-11-10 23:39:50|206199.3|206049.3|206245.4|206095.4|206260|206110|206198.3|206048.3|21
1636587600000|2021-11-10 23:40:00|206242.7|206092.7|206241.1|206091.1|206247.5|206097.5|206238.3|206088.3|12
1636587610000|2021-11-10 23:40:10|206241.4|206091.4|206217.7|206067.7|206245.5|206095.5|206217.7|206067.7|14
1636587620000|2021-11-10 23:40:20|206225.4|206075.4|206220.1|206070.1|206236.8|206086.8|206217.5|206067.5|15
1636587630000|2021-11-10 23:40:30|206222.3|206072.3|206201.1|206051.1|206224.4|206074.4|206201.1|206051.1|16
1636587640000|2021-11-10 23:40:40|206206.5|206056.5|206221|206071|206227.4|206077.4|206206.5|206056.5|19
1636587650000|2021-11-10 23:40:50|206230.4|206080.4|206223.7|206073.7|206230.4|206080.4|206223.7|206073.7|12
1636587660000|2021-11-10 23:41:00|206223.6|206073.6|206228.4|206078.4|206228.4|206078.4|206223.6|206073.6|6
1636587670000|2021-11-10 23:41:10|206229|206079|206223|206073|206232.6|206082.6|206223|206073|9
1636587680000|2021-11-10 23:41:20|206221.8|206071.8|206220.3|206070.3|206221.8|206071.8|206217.1|206067.1|8
1636587690000|2021-11-10 23:41:30|206220.6|206070.6|206218.9|206068.9|206220.7|206070.7|206212.4|206062.4|9
1636587700000|2021-11-10 23:41:40|206228|206078|206224.4|206074.4|206233.9|206083.9|206219.4|206069.4|13
1636587710000|2021-11-10 23:41:50|206225.1|206075.1|206222.3|206072.3|206227|206077|206222.3|206072.3|8
1636587720000|2021-11-10 23:42:00|206226.3|206076.3|206227.4|206077.4|206227.8|206077.8|206224|206074|10
1636587730000|2021-11-10 23:42:10|206225.6|206075.6|206216.2|206066.2|206225.6|206075.6|206214.4|206064.4|6
1636587740000|2021-11-10 23:42:20|206217.8|206067.8|206214.2|206064.2|206221|206071|206214.2|206064.2|5
1636587750000|2021-11-10 23:42:30|206228.2|206078.2|206220.4|206070.4|206228.2|206078.2|206217|206067|7
1636587760000|2021-11-10 23:42:40|206221.1|206071.1|206216.1|206066.1|206221.5|206071.5|206214.3|206064.3|7
1636587770000|2021-11-10 23:42:50|206227.3|206077.3|206218.4|206068.4|206229.5|206079.5|206217.5|206067.5|10
1636587780000|2021-11-10 23:43:00|206219.3|206069.3|206218.7|206068.7|206219.3|206069.3|206218.4|206068.4|9
1636587790000|2021-11-10 23:43:10|206218.9|206068.9|206214.6|206064.6|206222.7|206072.7|206213.9|206063.9|7
1636587800000|2021-11-10 23:43:20|206226.3|206076.3|206218.3|206068.3|206228|206078|206218.1|206068.1|8
1636587810000|2021-11-10 23:43:30|206219.4|206069.4|206218.4|206068.4|206219.4|206069.4|206211.9|206061.9|5
1636587820000|2021-11-10 23:43:40|206234.4|206084.4|206215.7|206065.7|206234.4|206084.4|206215.7|206065.7|7
1636587830000|2021-11-10 23:43:50|206218|206068|206216.7|206066.7|206220.4|206070.4|206213.4|206063.4|5
1636587840000|2021-11-10 23:44:00|206231|206081|206222.8|206072.8|206231|206081|206219.9|206069.9|11
1636587850000|2021-11-10 23:44:10|206225|206075|206223|206073|206225|206075|206216.4|206066.4|12
1636587860000|2021-11-10 23:44:20|206222.8|206072.8|206221.6|206071.6|206222.8|206072.8|206220.4|206070.4|8
1636587870000|2021-11-10 23:44:30|206229.3|206079.3|206222.5|206072.5|206229.3|206079.3|206220.8|206070.8|10
1636587880000|2021-11-10 23:44:40|206222.4|206072.4|206217.1|206067.1|206225.4|206075.4|206214.1|206064.1|13
1636587890000|2021-11-10 23:44:50|206217|206067|206218|206068|206218.3|206068.3|206217|206067|7
1636587900000|2021-11-10 23:45:00|206217.6|206067.6|206206.2|206056.2|206223.7|206073.7|206206.2|206056.2|18
1636587910000|2021-11-10 23:45:10|206206.5|206056.5|206209.1|206059.1|206209.1|206059.1|206205.6|206055.6|13
1636587920000|2021-11-10 23:45:20|206209.2|206059.2|206215.7|206065.7|206219.1|206069.1|206209.1|206059.1|7
1636587930000|2021-11-10 23:45:30|206215.2|206065.2|206220|206070|206227.1|206077.1|206215.2|206065.2|13
1636587940000|2021-11-10 23:45:40|206219.5|206069.5|206220.3|206070.3|206220.5|206070.5|206219.5|206069.5|4
1636587950000|2021-11-10 23:45:50|206220.8|206070.8|206208.1|206058.1|206229.8|206079.8|206206.1|206056.1|17
1636587960000|2021-11-10 23:46:00|206207.2|206057.2|206210.3|206060.3|206220|206070|206207.2|206057.2|13
1636587970000|2021-11-10 23:46:10|206209.9|206059.9|206217.2|206067.2|206219.8|206069.8|206209.4|206059.4|15
1636587980000|2021-11-10 23:46:20|206218.2|206068.2|206216.6|206066.6|206218.2|206068.2|206215.6|206065.6|10
1636587990000|2021-11-10 23:46:30|206217|206067|206222.9|206072.9|206223.7|206073.7|206213.5|206063.5|11
1636588000000|2021-11-10 23:46:40|206223.8|206073.8|206219.9|206069.9|206223.8|206073.8|206218.6|206068.6|5
1636588010000|2021-11-10 23:46:50|206220.3|206070.3|206213.7|206063.7|206229.4|206079.4|206213.1|206063.1|8
1636588020000|2021-11-10 23:47:00|206219.3|206069.3|206207.7|206057.7|206223.3|206073.3|206207.7|206057.7|7
1636588030000|2021-11-10 23:47:10|206210.4|206060.4|206210.7|206060.7|206211.9|206061.9|206208.2|206058.2|6
1636588040000|2021-11-10 23:47:20|206194.6|206044.6|206202.3|206052.3|206212.3|206062.3|206191.7|206041.7|14
1636588050000|2021-11-10 23:47:30|206212.3|206062.3|206205.3|206055.3|206212.3|206062.3|206180.4|206030.4|16
1636588060000|2021-11-10 23:47:40|206201.1|206051.1|206202.4|206052.4|206206.8|206056.8|206201.1|206051.1|6
1636588070000|2021-11-10 23:47:50|206205.2|206055.2|206205.7|206055.7|206205.7|206055.7|206203.9|206053.9|4
1636588080000|2021-11-10 23:48:00|206206.8|206056.8|206193.2|206043.2|206216.1|206066.1|206193.2|206043.2|11
1636588090000|2021-11-10 23:48:10|206196.9|206046.9|206206.3|206056.3|206207.4|206057.4|206194.6|206044.6|11
1636588100000|2021-11-10 23:48:20|206201.2|206051.2|206175.3|206025.3|206201.2|206051.2|206175.3|206025.3|15
1636588110000|2021-11-10 23:48:30|206175.5|206025.5|206179.7|206029.7|206180.4|206030.4|206175.5|206025.5|11
1636588120000|2021-11-10 23:48:40|206179.1|206029.1|206174.6|206024.6|206179.1|206029.1|206173.4|206023.4|9
1636588130000|2021-11-10 23:48:50|206181.8|206031.8|206182.1|206032.1|206182.1|206032.1|206180.3|206030.3|5
1636588140000|2021-11-10 23:49:00|206184|206034|206180.3|206030.3|206184|206034|206180.3|206030.3|13
1636588150000|2021-11-10 23:49:10|206180.5|206030.5|206178.6|206028.6|206180.8|206030.8|206177.8|206027.8|10
1636588160000|2021-11-10 23:49:20|206179.5|206029.5|206176.6|206026.6|206179.5|206029.5|206173.4|206023.4|7
1636588170000|2021-11-10 23:49:30|206176.5|206026.5|206171.7|206021.7|206176.7|206026.7|206171.5|206021.5|10
1636588180000|2021-11-10 23:49:40|206173.1|206023.1|206173.6|206023.6|206174|206024|206172.1|206022.1|12
1636588190000|2021-11-10 23:49:50|206173.3|206023.3|206180.6|206030.6|206180.6|206030.6|206173.3|206023.3|6
1636588200000|2021-11-10 23:50:00|206176.8|206026.8|206177.7|206027.7|206178.9|206028.9|206175.3|206025.3|6
1636588210000|2021-11-10 23:50:10|206178.9|206028.9|206172.4|206022.4|206179.8|206029.8|206172.4|206022.4|7
1636588220000|2021-11-10 23:50:20|206183.1|206033.1|206167.2|206017.2|206183.1|206033.1|206160.8|206010.8|16
1636588230000|2021-11-10 23:50:30|206167.1|206017.1|206170.9|206020.9|206171.4|206021.4|206163.4|206013.4|11
1636588240000|2021-11-10 23:50:40|206168.7|206018.7|206167.5|206017.5|206168.7|206018.7|206164.3|206014.3|8
1636588250000|2021-11-10 23:50:50|206167.4|206017.4|206174.5|206024.5|206178.7|206028.7|206165.1|206015.1|14
1636588260000|2021-11-10 23:51:00|206173.1|206023.1|206174|206024|206176.2|206026.2|206172.8|206022.8|6
1636588270000|2021-11-10 23:51:10|206175.2|206025.2|206171.9|206021.9|206175.2|206025.2|206170.2|206020.2|9
1636588280000|2021-11-10 23:51:20|206173|206023|206176.1|206026.1|206177.7|206027.7|206162.8|206012.8|10
1636588290000|2021-11-10 23:51:30|206173.9|206023.9|206173|206023|206173.9|206023.9|206170|206020|6
1636588300000|2021-11-10 23:51:40|206172.4|206022.4|206179.5|206029.5|206179.5|206029.5|206171.8|206021.8|10
1636588310000|2021-11-10 23:51:50|206179.2|206029.2|206160.5|206010.5|206179.2|206029.2|206160.5|206010.5|8
1636588320000|2021-11-10 23:52:00|206160.7|206010.7|206163|206013|206163.2|206013.2|206160.7|206010.7|8
1636588330000|2021-11-10 23:52:10|206163.3|206013.3|206169.5|206019.5|206170.6|206020.6|206160.6|206010.6|15
1636588340000|2021-11-10 23:52:20|206168.6|206018.6|206167.4|206017.4|206170.4|206020.4|206167.4|206017.4|5
1636588350000|2021-11-10 23:52:30|206171.9|206021.9|206160.9|206010.9|206173.2|206023.2|206160.3|206010.3|13
1636588360000|2021-11-10 23:52:40|206161.6|206011.6|206170.1|206020.1|206171.2|206021.2|206158.9|206008.9|11
1636588370000|2021-11-10 23:52:50|206165.7|206015.7|206163.5|206013.5|206167.9|206017.9|206163.5|206013.5|9
1636588380000|2021-11-10 23:53:00|206166|206016|206169.7|206019.7|206170.1|206020.1|206166|206016|5
1636588390000|2021-11-10 23:53:10|206170.5|206020.5|206171|206021|206173.5|206023.5|206169.8|206019.8|6
1636588400000|2021-11-10 23:53:20|206174.6|206024.6|206171.2|206021.2|206174.6|206024.6|206158.9|206008.9|11
1636588410000|2021-11-10 23:53:30|206169.6|206019.6|206167|206017|206170.9|206020.9|206159.2|206009.2|8
1636588420000|2021-11-10 23:53:40|206171.8|206021.8|206162.5|206012.5|206171.8|206021.8|206160.3|206010.3|11
1636588430000|2021-11-10 23:53:50|206162.8|206012.8|206164.3|206014.3|206164.9|206014.9|206161.4|206011.4|9
1636588440000|2021-11-10 23:54:00|206162.9|206012.9|206170|206020|206172.9|206022.9|206162.9|206012.9|8
1636588450000|2021-11-10 23:54:10|206167.8|206017.8|206167.7|206017.7|206170.3|206020.3|206164.2|206014.2|8
1636588460000|2021-11-10 23:54:20|206161.5|206011.5|206169.9|206019.9|206169.9|206019.9|206155|206005|6
1636588470000|2021-11-10 23:54:30|206170.9|206020.9|206159.6|206009.6|206170.9|206020.9|206159.6|206009.6|9
1636588480000|2021-11-10 23:54:40|206161.8|206011.8|206160.4|206010.4|206161.8|206011.8|206158|206008|8
1636588490000|2021-11-10 23:54:50|206159.1|206009.1|206166.7|206016.7|206169|206019|206159|206009|11
1636588500000|2021-11-10 23:55:00|206167.5|206017.5|206165.8|206015.8|206167.5|206017.5|206162.8|206012.8|10
1636588510000|2021-11-10 23:55:10|206168.5|206018.5|206165.1|206015.1|206169.2|206019.2|206159.3|206009.3|13
1636588520000|2021-11-10 23:55:20|206164.1|206014.1|206161.4|206011.4|206169|206019|206159.9|206009.9|8
1636588530000|2021-11-10 23:55:30|206164.3|206014.3|206171.3|206021.3|206171.3|206021.3|206163.6|206013.6|8
1636588540000|2021-11-10 23:55:40|206170.3|206020.3|206169.9|206019.9|206172.7|206022.7|206165.3|206015.3|8
1636588550000|2021-11-10 23:55:50|206165.6|206015.6|206166.4|206016.4|206168.9|206018.9|206164.3|206014.3|7
1636588560000|2021-11-10 23:56:00|206161.2|206011.2|206172.7|206022.7|206173|206023|206161.2|206011.2|10
1636588570000|2021-11-10 23:56:10|206171.9|206021.9|206165.8|206015.8|206171.9|206021.9|206153.6|206003.6|8
1636588580000|2021-11-10 23:56:20|206164.8|206014.8|206167.5|206017.5|206167.5|206017.5|206163.6|206013.6|7
1636588590000|2021-11-10 23:56:30|206168.3|206018.3|206157.9|206007.9|206168.3|206018.3|206155.5|206005.5|9
1636588600000|2021-11-10 23:56:40|206154.4|206004.4|206161.6|206011.6|206162.4|206012.4|206154.4|206004.4|8
1636588610000|2021-11-10 23:56:50|206162.5|206012.5|206159.6|206009.6|206162.5|206012.5|206159.6|206009.6|6
1636588620000|2021-11-10 23:57:00|206158.7|206008.7|206162.3|206012.3|206162.3|206012.3|206158.1|206008.1|10
1636588630000|2021-11-10 23:57:10|206161.8|206011.8|206158.9|206008.9|206163.7|206013.7|206156.6|206006.6|19
1636588640000|2021-11-10 23:57:20|206158.5|206008.5|206160.8|206010.8|206161.8|206011.8|206158.5|206008.5|13
1636588650000|2021-11-10 23:57:30|206161|206011|206159.1|206009.1|206170.6|206020.6|206157.8|206007.8|7
1636588660000|2021-11-10 23:57:40|206161.9|206011.9|206159.7|206009.7|206162.2|206012.2|206157.6|206007.6|6
1636588670000|2021-11-10 23:57:50|206158.5|206008.5|206158|206008|206162.5|206012.5|206158|206008|9
1636588680000|2021-11-10 23:58:00|206158.6|206008.6|206159.7|206009.7|206162.1|206012.1|206157.5|206007.5|10
1636588690000|2021-11-10 23:58:10|206162.6|206012.6|206220.4|206070.4|206220.7|206070.7|206159.4|206009.4|13
1636588700000|2021-11-10 23:58:20|206217.1|206067.1|206213.6|206063.6|206217.1|206067.1|206211.2|206061.2|10
1636588710000|2021-11-10 23:58:30|206218.9|206068.9|206197.7|206047.7|206218.9|206068.9|206197.7|206047.7|12
1636588720000|2021-11-10 23:58:40|206197.9|206047.9|206213.1|206063.1|206213.8|206063.8|206197.9|206047.9|10
1636588730000|2021-11-10 23:58:50|206213.9|206063.9|206201.7|206051.7|206214.8|206064.8|206201.7|206051.7|5
1636588740000|2021-11-10 23:59:00|206203.6|206053.6|206208.3|206058.3|206210.3|206060.3|206203.6|206053.6|10
1636588750000|2021-11-10 23:59:10|206199.8|206049.8|206200.8|206050.8|206206.2|206056.2|206199.6|206049.6|13
1636588760000|2021-11-10 23:59:20|206201.4|206051.4|206199|206049|206201.5|206051.5|206198.7|206048.7|10
1636588770000|2021-11-10 23:59:30|206198.3|206048.3|206204.7|206054.7|206205.5|206055.5|206198.3|206048.3|11
1636588780000|2021-11-10 23:59:40|206204|206054|206156|206006|206207.5|206057.5|206152.7|206002.7|14
1636588790000|2021-11-10 23:59:50|206166.3|206016.3|206166.3|206016.3|206173.5|206023.5|206157|206007|17
1636588800000|2021-11-11 00:00:00|206171.2|206021.2|206173.7|206023.7|206174.6|206024.6|206166.5|206016.5|19
1636588810000|2021-11-11 00:00:10|206173.8|206023.8|206125.3|205975.3|206173.8|206023.8|206125|205975|27
1636588820000|2021-11-11 00:00:20|206128.1|205978.1|206126.4|205976.4|206128.1|205978.1|206124.2|205974.2|15
1636588830000|2021-11-11 00:00:30|206125.9|205975.9|206126.5|205976.5|206126.9|205976.9|206125.9|205975.9|5
1636588840000|2021-11-11 00:00:40|206125.7|205975.7|206127.1|205977.1|206127.1|205977.1|206122.5|205972.5|11
1636588850000|2021-11-11 00:00:50|206126.4|205976.4|206107.7|205957.7|206127.8|205977.8|206107.7|205957.7|11
1636588860000|2021-11-11 00:01:00|206115.2|205965.2|206122.9|205972.9|206125.5|205975.5|206113.6|205963.6|23
1636588870000|2021-11-11 00:01:10|206127|205977|206126.7|205976.7|206127|205977|206121.3|205971.3|14
1636588880000|2021-11-11 00:01:20|206126.9|205976.9|206126.9|205976.9|206128.3|205978.3|206121.6|205971.6|12
1636588890000|2021-11-11 00:01:30|206127.1|205977.1|206132.4|205982.4|206132.4|205982.4|206124.6|205974.6|8
1636588900000|2021-11-11 00:01:40|206132.7|205982.7|206130.4|205980.4|206132.7|205982.7|206127.1|205977.1|11
1636588910000|2021-11-11 00:01:50|206129.4|205979.4|206128.5|205978.5|206130.8|205980.8|206124.6|205974.6|10
1636588920000|2021-11-11 00:02:00|206130.9|205980.9|206127.2|205977.2|206132.2|205982.2|206121.4|205971.4|13
1636588930000|2021-11-11 00:02:10|206126.6|205976.6|206132.2|205982.2|206139.4|205989.4|206119.9|205969.9|13
1636588940000|2021-11-11 00:02:20|206133.1|205983.1|206162.5|206012.5|206168.4|206018.4|206132.6|205982.6|28
1636588950000|2021-11-11 00:02:30|206160.5|206010.5|206214.6|206064.6|206219|206069|206160.5|206010.5|27
1636588960000|2021-11-11 00:02:40|206220.1|206070.1|206204.7|206054.7|206220.6|206070.6|206197.6|206047.6|27
1636588970000|2021-11-11 00:02:50|206204.3|206054.3|206210.6|206060.6|206211.3|206061.3|206204.3|206054.3|14
1636588980000|2021-11-11 00:03:00|206215.9|206065.9|206204.5|206054.5|206215.9|206065.9|206201.9|206051.9|12
1636588990000|2021-11-11 00:03:10|206202.9|206052.9|206186.3|206036.3|206202.9|206052.9|206179.3|206029.3|18
1636589000000|2021-11-11 00:03:20|206186.4|206036.4|206183.8|206033.8|206187.6|206037.6|206181.6|206031.6|27
1636589010000|2021-11-11 00:03:30|206184.8|206034.8|206179.7|206029.7|206184.8|206034.8|206171.2|206021.2|16
1636589020000|2021-11-11 00:03:40|206179.8|206029.8|206185.2|206035.2|206198.3|206048.3|206179.5|206029.5|22
1636589030000|2021-11-11 00:03:50|206194|206044|206185.4|206035.4|206194|206044|206178.7|206028.7|12
1636589040000|2021-11-11 00:04:00|206185.2|206035.2|206192.4|206042.4|206192.7|206042.7|206185.2|206035.2|8
1636589050000|2021-11-11 00:04:10|206192.7|206042.7|206193|206043|206193.6|206043.6|206192.1|206042.1|11
1636589060000|2021-11-11 00:04:20|206192.6|206042.6|206196.8|206046.8|206196.8|206046.8|206187.5|206037.5|14
1636589070000|2021-11-11 00:04:30|206194.8|206044.8|206217.2|206067.2|206217.2|206067.2|206186.5|206036.5|18
1636589080000|2021-11-11 00:04:40|206218.7|206068.7|206221.6|206071.6|206222|206072|206215.3|206065.3|10
1636589090000|2021-11-11 00:04:50|206221.5|206071.5|206219.9|206069.9|206223.1|206073.1|206219.9|206069.9|8
1636589100000|2021-11-11 00:05:00|206222.9|206072.9|206217.2|206067.2|206222.9|206072.9|206207.7|206057.7|17
1636589110000|2021-11-11 00:05:10|206212.8|206062.8|206215.3|206065.3|206216.7|206066.7|206212.8|206062.8|6
1636589120000|2021-11-11 00:05:20|206217.8|206067.8|206221.3|206071.3|206222.9|206072.9|206216.8|206066.8|7
1636589130000|2021-11-11 00:05:30|206216.1|206066.1|206214.5|206064.5|206216.6|206066.6|206212.1|206062.1|11
1636589140000|2021-11-11 00:05:40|206218.8|206068.8|206212|206062|206218.8|206068.8|206211.9|206061.9|4
1636589150000|2021-11-11 00:05:50|206207.6|206057.6|206211|206061|206211|206061|206207.6|206057.6|3
1636589160000|2021-11-11 00:06:00|206215.2|206065.2|206219.5|206069.5|206221.3|206071.3|206215.2|206065.2|7
1636589170000|2021-11-11 00:06:10|206219.3|206069.3|206215.4|206065.4|206219.3|206069.3|206210.6|206060.6|6
1636589180000|2021-11-11 00:06:20|206215.3|206065.3|206208.7|206058.7|206216.1|206066.1|206205.1|206055.1|10
1636589190000|2021-11-11 00:06:30|206208.3|206058.3|206200.8|206050.8|206208.3|206058.3|206196.4|206046.4|15
1636589200000|2021-11-11 00:06:40|206200.6|206050.6|206199.4|206049.4|206200.8|206050.8|206198.5|206048.5|9
1636589210000|2021-11-11 00:06:50|206198.5|206048.5|206170.9|206020.9|206199.6|206049.6|206170.8|206020.8|14
1636589220000|2021-11-11 00:07:00|206177.5|206027.5|206171.1|206021.1|206177.8|206027.8|206169.7|206019.7|12
1636589230000|2021-11-11 00:07:10|206173.1|206023.1|206161.5|206011.5|206181.6|206031.6|206157.1|206007.1|9
1636589240000|2021-11-11 00:07:20|206156.2|206006.2|206162.8|206012.8|206169.2|206019.2|206156.2|206006.2|11
1636589250000|2021-11-11 00:07:30|206165.2|206015.2|206161.5|206011.5|206165.2|206015.2|206161.5|206011.5|5
1636589260000|2021-11-11 00:07:40|206160.5|206010.5|206160.2|206010.2|206165.6|206015.6|206160.2|206010.2|10
1636589270000|2021-11-11 00:07:50|206162.4|206012.4|206160.7|206010.7|206162.5|206012.5|206158.4|206008.4|10
1636589280000|2021-11-11 00:08:00|206163.1|206013.1|206155.7|206005.7|206163.1|206013.1|206154.8|206004.8|10
1636589290000|2021-11-11 00:08:10|206156.6|206006.6|206153.3|206003.3|206156.6|206006.6|206148.2|205998.2|11
1636589300000|2021-11-11 00:08:20|206154.2|206004.2|206158.8|206008.8|206161.3|206011.3|206153.3|206003.3|14
1636589310000|2021-11-11 00:08:30|206158.7|206008.7|206158|206008|206159.7|206009.7|206158|206008|5
1636589320000|2021-11-11 00:08:40|206159|206009|206161.7|206011.7|206161.7|206011.7|206157.9|206007.9|9
1636589330000|2021-11-11 00:08:50|206161.3|206011.3|206162.2|206012.2|206162.2|206012.2|206159.5|206009.5|5
1636589340000|2021-11-11 00:09:00|206163.6|206013.6|206151.7|206001.7|206163.6|206013.6|206151.7|206001.7|12
1636589350000|2021-11-11 00:09:10|206155.2|206005.2|206158|206008|206159.2|206009.2|206155.2|206005.2|13
1636589360000|2021-11-11 00:09:20|206158.4|206008.4|206159.9|206009.9|206159.9|206009.9|206158|206008|7
1636589370000|2021-11-11 00:09:30|206159.4|206009.4|206157.8|206007.8|206159.4|206009.4|206157.5|206007.5|14
1636589380000|2021-11-11 00:09:40|206158.6|206008.6|206158.9|206008.9|206160.4|206010.4|206158.6|206008.6|10
1636589390000|2021-11-11 00:09:50|206158.8|206008.8|206131|205981|206160.7|206010.7|206130.5|205980.5|16
1636589400000|2021-11-11 00:10:00|206129.6|205979.6|206118.4|205968.4|206131.2|205981.2|206115|205965|20
1636589410000|2021-11-11 00:10:10|206118.3|205968.3|206123.6|205973.6|206126.4|205976.4|206118.3|205968.3|12
1636589420000|2021-11-11 00:10:20|206123.9|205973.9|206117.2|205967.2|206123.9|205973.9|206117.2|205967.2|12
1636589430000|2021-11-11 00:10:30|206117.8|205967.8|206128|205978|206128|205978|206117.8|205967.8|10
1636589440000|2021-11-11 00:10:40|206126.6|205976.6|206120.1|205970.1|206127.9|205977.9|206119.5|205969.5|10
1636589450000|2021-11-11 00:10:50|206121.4|205971.4|206119.3|205969.3|206121.4|205971.4|206109.7|205959.7|19
1636589460000|2021-11-11 00:11:00|206119.2|205969.2|206097.4|205947.4|206119.2|205969.2|206095.4|205945.4|18
1636589470000|2021-11-11 00:11:10|206097.2|205947.2|206095.5|205945.5|206097.2|205947.2|206087|205937|10
1636589480000|2021-11-11 00:11:20|206094.5|205944.5|206091.4|205941.4|206097.2|205947.2|206091.2|205941.2|16
1636589490000|2021-11-11 00:11:30|206092.6|205942.6|206095.6|205945.6|206095.6|205945.6|206091.5|205941.5|16
1636589500000|2021-11-11 00:11:40|206096.3|205946.3|206096|205946|206096.4|205946.4|206095.4|205945.4|9
1636589510000|2021-11-11 00:11:50|206096.1|205946.1|206095.3|205945.3|206103.3|205953.3|206095.3|205945.3|6
1636589520000|2021-11-11 00:12:00|206096.8|205946.8|206098.7|205948.7|206099.6|205949.6|206094.1|205944.1|14
1636589530000|2021-11-11 00:12:10|206101.1|205951.1|206094.5|205944.5|206102.9|205952.9|206094.2|205944.2|12
1636589540000|2021-11-11 00:12:20|206094.1|205944.1|206100.7|205950.7|206100.7|205950.7|206089.7|205939.7|19
1636589550000|2021-11-11 00:12:30|206100.2|205950.2|206094.3|205944.3|206100.2|205950.2|206090|205940|16
1636589560000|2021-11-11 00:12:40|206095.2|205945.2|206094.3|205944.3|206096.4|205946.4|206091.4|205941.4|7
1636589570000|2021-11-11 00:12:50|206095.3|205945.3|206096|205946|206096.5|205946.5|206090.3|205940.3|14
1636589580000|2021-11-11 00:13:00|206094.9|205944.9|206074.7|205924.7|206095.7|205945.7|206074.7|205924.7|14
1636589590000|2021-11-11 00:13:10|206077.6|205927.6|206081.9|205931.9|206083.4|205933.4|206073.5|205923.5|23
1636589600000|2021-11-11 00:13:20|206083.4|205933.4|206082.3|205932.3|206083.5|205933.5|206079.3|205929.3|18
1636589610000|2021-11-11 00:13:30|206081.9|205931.9|206081.3|205931.3|206082.1|205932.1|206078.3|205928.3|16
1636589620000|2021-11-11 00:13:40|206080.5|205930.5|206081|205931|206081.6|205931.6|206079|205929|14
1636589630000|2021-11-11 00:13:50|206079.4|205929.4|206084.1|205934.1|206087.5|205937.5|206076.4|205926.4|20
1636589640000|2021-11-11 00:14:00|206086.6|205936.6|206085|205935|206090.7|205940.7|206082.3|205932.3|10
1636589650000|2021-11-11 00:14:10|206087.3|205937.3|206092.8|205942.8|206092.8|205942.8|206087.3|205937.3|4
1636589660000|2021-11-11 00:14:20|206092.7|205942.7|206084.9|205934.9|206094.5|205944.5|206083.9|205933.9|16
1636589670000|2021-11-11 00:14:30|206081.4|205931.4|206085|205935|206097|205947|206081.4|205931.4|11
1636589680000|2021-11-11 00:14:40|206087.9|205937.9|206084.9|205934.9|206089|205939|206073|205923|22
1636589690000|2021-11-11 00:14:50|206082|205932|206083.2|205933.2|206083.7|205933.7|206077.8|205927.8|17
1636589700000|2021-11-11 00:15:00|206086.3|205936.3|206082.4|205932.4|206086.3|205936.3|206079.3|205929.3|18
1636589710000|2021-11-11 00:15:10|206083.6|205933.6|206107.2|205957.2|206127.3|205977.3|206076.2|205926.2|24
1636589720000|2021-11-11 00:15:20|206111.3|205961.3|206102|205952|206114.5|205964.5|206096.9|205946.9|17
1636589730000|2021-11-11 00:15:30|206103|205953|206100.4|205950.4|206103.1|205953.1|206100.2|205950.2|5
1636589740000|2021-11-11 00:15:40|206100.5|205950.5|206102|205952|206102|205952|206096.3|205946.3|19
1636589750000|2021-11-11 00:15:50|206102.4|205952.4|206096.7|205946.7|206105.2|205955.2|206096.4|205946.4|16
1636589760000|2021-11-11 00:16:00|206098.9|205948.9|206100.6|205950.6|206110.4|205960.4|206096.4|205946.4|9
1636589770000|2021-11-11 00:16:10|206101|205951|206099.7|205949.7|206102.8|205952.8|206096.7|205946.7|5
1636589780000|2021-11-11 00:16:20|206095|205945|206111.8|205961.8|206113.5|205963.5|206094.4|205944.4|11
1636589790000|2021-11-11 00:16:30|206111.9|205961.9|206106.6|205956.6|206111.9|205961.9|206105.1|205955.1|5
1636589800000|2021-11-11 00:16:40|206094.7|205944.7|206101.9|205951.9|206103.1|205953.1|206093.3|205943.3|13
1636589810000|2021-11-11 00:16:50|206100.2|205950.2|206093.4|205943.4|206104.9|205954.9|206091.2|205941.2|8
1636589820000|2021-11-11 00:17:00|206093.1|205943.1|206094.8|205944.8|206095.1|205945.1|206088.7|205938.7|8
1636589830000|2021-11-11 00:17:10|206095.3|205945.3|206094.4|205944.4|206097.8|205947.8|206091.4|205941.4|6
1636589840000|2021-11-11 00:17:20|206091.9|205941.9|206091.2|205941.2|206093.8|205943.8|206088.3|205938.3|7
1636589850000|2021-11-11 00:17:30|206094|205944|206087.6|205937.6|206096.5|205946.5|206087.6|205937.6|4
1636589860000|2021-11-11 00:17:40|206091.6|205941.6|206094.3|205944.3|206098.1|205948.1|206090.6|205940.6|16
1636589870000|2021-11-11 00:17:50|206093.1|205943.1|206089.9|205939.9|206093.1|205943.1|206081.5|205931.5|13
1636589880000|2021-11-11 00:18:00|206089.1|205939.1|206077.4|205927.4|206089.1|205939.1|206077.4|205927.4|13
1636589890000|2021-11-11 00:18:10|206078.9|205928.9|206070.5|205920.5|206091.7|205941.7|206061.4|205911.4|28
1636589900000|2021-11-11 00:18:20|206071.7|205921.7|206081.2|205931.2|206087.1|205937.1|206066.2|205916.2|23
1636589910000|2021-11-11 00:18:30|206081.4|205931.4|206060.5|205910.5|206081.4|205931.4|206060.1|205910.1|20
1636589920000|2021-11-11 00:18:40|206064.5|205914.5|206073.1|205923.1|206082.8|205932.8|206063.2|205913.2|18
1636589930000|2021-11-11 00:18:50|206073.4|205923.4|206064|205914|206073.4|205923.4|206060|205910|15
1636589940000|2021-11-11 00:19:00|206063.9|205913.9|206092.8|205942.8|206096.1|205946.1|206063.3|205913.3|16
1636589950000|2021-11-11 00:19:10|206105|205955|206101.1|205951.1|206105|205955|206096.8|205946.8|8
1636589960000|2021-11-11 00:19:20|206099.9|205949.9|206091.8|205941.8|206100.1|205950.1|206091.5|205941.5|8
1636589970000|2021-11-11 00:19:30|206092.4|205942.4|206084.9|205934.9|206092.7|205942.7|206077.8|205927.8|17
1636589980000|2021-11-11 00:19:40|206086.5|205936.5|206074.1|205924.1|206089.2|205939.2|206063.3|205913.3|22
1636589990000|2021-11-11 00:19:50|206068.6|205918.6|206052.6|205902.6|206070.4|205920.4|206052.6|205902.6|21
1636590000000|2021-11-11 00:20:00|206051.9|205901.9|206067|205917|206067.5|205917.5|206050.6|205900.6|15
1636590010000|2021-11-11 00:20:10|206066.6|205916.6|206051|205901|206073.6|205923.6|206046.4|205896.4|15
1636590020000|2021-11-11 00:20:20|206049.5|205899.5|206056.2|205906.2|206057.9|205907.9|206049.5|205899.5|18
1636590030000|2021-11-11 00:20:30|206055.3|205905.3|206046|205896|206057.2|205907.2|206046|205896|16
1636590040000|2021-11-11 00:20:40|206045.3|205895.3|206049.4|205899.4|206053.4|205903.4|206040.2|205890.2|16
1636590050000|2021-11-11 00:20:50|206049.6|205899.6|206031.8|205881.8|206054.8|205904.8|206030.6|205880.6|17
1636590060000|2021-11-11 00:21:00|206035.5|205885.5|206042|205892|206053.3|205903.3|206032.8|205882.8|25
1636590070000|2021-11-11 00:21:10|206041.9|205891.9|206037.7|205887.7|206041.9|205891.9|206036.7|205886.7|15
1636590080000|2021-11-11 00:21:20|206036|205886|206036|205886|206036.2|205886.2|206034.4|205884.4|10
1636590090000|2021-11-11 00:21:30|206035.4|205885.4|206033.4|205883.4|206038|205888|206032.5|205882.5|14
1636590100000|2021-11-11 00:21:40|206032.8|205882.8|206031.6|205881.6|206034.4|205884.4|206031.6|205881.6|5
1636590110000|2021-11-11 00:21:50|206027.5|205877.5|206044.9|205894.9|206044.9|205894.9|206027.5|205877.5|10
1636590120000|2021-11-11 00:22:00|206035.7|205885.7|206016.3|205866.3|206040.5|205890.5|206014.2|205864.2|21
1636590130000|2021-11-11 00:22:10|206017.9|205867.9|206014.4|205864.4|206020.1|205870.1|206014.4|205864.4|11
1636590140000|2021-11-11 00:22:20|206014.5|205864.5|206012.7|205862.7|206016.4|205866.4|206012.2|205862.2|14
1636590150000|2021-11-11 00:22:30|206011.3|205861.3|206016.8|205866.8|206018.8|205868.8|206011.3|205861.3|14
1636590160000|2021-11-11 00:22:40|206016.3|205866.3|206022.9|205872.9|206029.9|205879.9|206015.4|205865.4|16
1636590170000|2021-11-11 00:22:50|206025|205875|206033.6|205883.6|206035|205885|206010.9|205860.9|14
1636590180000|2021-11-11 00:23:00|206028.8|205878.8|206030.7|205880.7|206044.2|205894.2|206028.8|205878.8|16
1636590190000|2021-11-11 00:23:10|206033.4|205883.4|206045.5|205895.5|206052|205902|206031.6|205881.6|17
1636590200000|2021-11-11 00:23:20|206043.6|205893.6|206046.5|205896.5|206047|205897|206041.5|205891.5|10
1636590210000|2021-11-11 00:23:30|206043.3|205893.3|206048.3|205898.3|206050.5|205900.5|206043.3|205893.3|7
1636590220000|2021-11-11 00:23:40|206046.5|205896.5|206043.8|205893.8|206057.8|205907.8|206028.7|205878.7|18
1636590230000|2021-11-11 00:23:50|206035.2|205885.2|206046.2|205896.2|206047.8|205897.8|206033.2|205883.2|15
1636590240000|2021-11-11 00:24:00|206043.5|205893.5|206009.4|205859.4|206043.5|205893.5|206005.2|205855.2|21
1636590250000|2021-11-11 00:24:10|206012.5|205862.5|206015.3|205865.3|206034.7|205884.7|206010.3|205860.3|22
1636590260000|2021-11-11 00:24:20|206014.5|205864.5|206010.9|205860.9|206014.5|205864.5|206010.9|205860.9|13
1636590270000|2021-11-11 00:24:30|206010.5|205860.5|206013.7|205863.7|206017.3|205867.3|206010.5|205860.5|12
1636590280000|2021-11-11 00:24:40|206012.7|205862.7|206004.6|205854.6|206012.7|205862.7|205999.6|205849.6|19
1636590290000|2021-11-11 00:24:50|206003.2|205853.2|206009.2|205859.2|206012.2|205862.2|206003.2|205853.2|14
1636590300000|2021-11-11 00:25:00|206011.4|205861.4|205993.9|205843.9|206011.4|205861.4|205986.8|205836.8|18
1636590310000|2021-11-11 00:25:10|205995.4|205845.4|205995.3|205845.3|206001.6|205851.6|205990.7|205840.7|13
1636590320000|2021-11-11 00:25:20|205995.5|205845.5|205996.6|205846.6|205997.5|205847.5|205992.9|205842.9|10
1636590330000|2021-11-11 00:25:30|205996.3|205846.3|205996.6|205846.6|205997|205847|205995.7|205845.7|10
1636590340000|2021-11-11 00:25:40|205995.3|205845.3|205996.4|205846.4|205998.7|205848.7|205992.8|205842.8|14
1636590350000|2021-11-11 00:25:50|205996.3|205846.3|205991.5|205841.5|205997.1|205847.1|205991.5|205841.5|10
1636590360000|2021-11-11 00:26:00|205993.4|205843.4|205994|205844|205994|205844|205987.2|205837.2|7
1636590370000|2021-11-11 00:26:10|205999.3|205849.3|206004.4|205854.4|206011.1|205861.1|205988.6|205838.6|19
1636590380000|2021-11-11 00:26:20|206016.6|205866.6|206013|205863|206019.9|205869.9|206013|205863|13
1636590390000|2021-11-11 00:26:30|206013.5|205863.5|206011.1|205861.1|206018.6|205868.6|206005.5|205855.5|13
1636590400000|2021-11-11 00:26:40|206006.6|205856.6|206026.7|205876.7|206026.7|205876.7|206006.6|205856.6|22
1636590410000|2021-11-11 00:26:50|206026.2|205876.2|206024.6|205874.6|206026.4|205876.4|206024|205874|12
1636590420000|2021-11-11 00:27:00|206024.3|205874.3|206011.7|205861.7|206024.3|205874.3|206006.2|205856.2|19
1636590430000|2021-11-11 00:27:10|206012.2|205862.2|206016.5|205866.5|206023.7|205873.7|206012.2|205862.2|8
1636590440000|2021-11-11 00:27:20|206016.6|205866.6|206014.2|205864.2|206016.6|205866.6|206013|205863|10
1636590450000|2021-11-11 00:27:30|206014.6|205864.6|206036.4|205886.4|206050.2|205900.2|206014.6|205864.6|20
1636590460000|2021-11-11 00:27:40|206035.7|205885.7|206035.9|205885.9|206050.1|205900.1|206033.6|205883.6|16
1636590470000|2021-11-11 00:27:50|206036.2|205886.2|206036.3|205886.3|206039.5|205889.5|206036.2|205886.2|11
1636590480000|2021-11-11 00:28:00|206036.8|205886.8|206039.4|205889.4|206045.7|205895.7|206034.7|205884.7|20
1636590490000|2021-11-11 00:28:10|206034.6|205884.6|206036.1|205886.1|206038.7|205888.7|206034.6|205884.6|9
1636590500000|2021-11-11 00:28:20|206052.8|205902.8|206040.8|205890.8|206052.8|205902.8|206040.7|205890.7|18
1636590510000|2021-11-11 00:28:30|206040.5|205890.5|206035.7|205885.7|206047.7|205897.7|206035.7|205885.7|13
1636590520000|2021-11-11 00:28:40|206036.3|205886.3|206044.8|205894.8|206057.1|205907.1|206036.3|205886.3|9
1636590530000|2021-11-11 00:28:50|206044.1|205894.1|206060.1|205910.1|206060.1|205910.1|206043.1|205893.1|10
1636590540000|2021-11-11 00:29:00|206038.2|205888.2|206051.3|205901.3|206052.4|205902.4|206038.2|205888.2|11
1636590550000|2021-11-11 00:29:10|206049.8|205899.8|206052.8|205902.8|206059.8|205909.8|206048.2|205898.2|14
1636590560000|2021-11-11 00:29:20|206053.3|205903.3|206049.9|205899.9|206056.7|205906.7|206049.9|205899.9|10
1636590570000|2021-11-11 00:29:30|206047.1|205897.1|206049.6|205899.6|206053.5|205903.5|206047|205897|13
1636590580000|2021-11-11 00:29:40|206050.4|205900.4|206061.7|205911.7|206061.7|205911.7|206050.4|205900.4|15
1636590590000|2021-11-11 00:29:50|206058.9|205908.9|206054.8|205904.8|206062|205912|206052.3|205902.3|13
1636590600000|2021-11-11 00:30:00|206054.7|205904.7|206114.9|205964.9|206129.4|205979.4|206054.7|205904.7|31
1636590610000|2021-11-11 00:30:10|206114|205964|206115.2|205965.2|206116.2|205966.2|206105.1|205955.1|27
1636590620000|2021-11-11 00:30:20|206113.6|205963.6|206134.5|205984.5|206137.3|205987.3|206113.6|205963.6|24
1636590630000|2021-11-11 00:30:30|206133.9|205983.9|206136.9|205986.9|206144.1|205994.1|206133.9|205983.9|21
1636590640000|2021-11-11 00:30:40|206134.9|205984.9|206137.4|205987.4|206138.1|205988.1|206129.4|205979.4|17
1636590650000|2021-11-11 00:30:50|206137.3|205987.3|206121.2|205971.2|206145.1|205995.1|206120.4|205970.4|26
1636590660000|2021-11-11 00:31:00|206120.1|205970.1|206121.1|205971.1|206134.3|205984.3|206113.7|205963.7|26
1636590670000|2021-11-11 00:31:10|206120.7|205970.7|206122.6|205972.6|206129.7|205979.7|206118.6|205968.6|15
1636590680000|2021-11-11 00:31:20|206124|205974|206124.6|205974.6|206130.9|205980.9|206118.6|205968.6|18
1636590690000|2021-11-11 00:31:30|206123.6|205973.6|206164.9|206014.9|206174.5|206024.5|206123.6|205973.6|29
1636590700000|2021-11-11 00:31:40|206164.8|206014.8|206164.2|206014.2|206166.9|206016.9|206161|206011|17
1636590710000|2021-11-11 00:31:50|206164.1|206014.1|206166.9|206016.9|206172.4|206022.4|206163.3|206013.3|22
1636590720000|2021-11-11 00:32:00|206176.2|206026.2|206169.7|206019.7|206176.2|206026.2|206168.9|206018.9|16
1636590730000|2021-11-11 00:32:10|206177.8|206027.8|206168.4|206018.4|206177.8|206027.8|206168.4|206018.4|11
1636590740000|2021-11-11 00:32:20|206178.8|206028.8|206171.7|206021.7|206178.8|206028.8|206161.5|206011.5|21
1636590750000|2021-11-11 00:32:30|206168.7|206018.7|206176.2|206026.2|206178.2|206028.2|206168.2|206018.2|15
1636590760000|2021-11-11 00:32:40|206176|206026|206174.7|206024.7|206176.5|206026.5|206172.3|206022.3|19
1636590770000|2021-11-11 00:32:50|206175.2|206025.2|206175.1|206025.1|206175.3|206025.3|206172.2|206022.2|12
1636590780000|2021-11-11 00:33:00|206175.2|206025.2|206175.7|206025.7|206175.7|206025.7|206167.7|206017.7|10
1636590790000|2021-11-11 00:33:10|206172|206022|206170.4|206020.4|206177.9|206027.9|206170.4|206020.4|10
1636590800000|2021-11-11 00:33:20|206170|206020|206177.4|206027.4|206177.4|206027.4|206169.4|206019.4|14
1636590810000|2021-11-11 00:33:30|206175.6|206025.6|206164.6|206014.6|206197.7|206047.7|206162.8|206012.8|20
1636590820000|2021-11-11 00:33:40|206164.9|206014.9|206163.9|206013.9|206165.1|206015.1|206162.8|206012.8|8
1636590830000|2021-11-11 00:33:50|206164.2|206014.2|206184.4|206034.4|206187.5|206037.5|206163.4|206013.4|11
1636590840000|2021-11-11 00:34:00|206179.7|206029.7|206163.5|206013.5|206180.6|206030.6|206162.7|206012.7|19
1636590850000|2021-11-11 00:34:10|206163.2|206013.2|206161.6|206011.6|206165.7|206015.7|206161.2|206011.2|17
1636590860000|2021-11-11 00:34:20|206161.9|206011.9|206159.4|206009.4|206169.7|206019.7|206158.1|206008.1|21
1636590870000|2021-11-11 00:34:30|206159.8|206009.8|206159|206009|206160.5|206010.5|206158.5|206008.5|22
1636590880000|2021-11-11 00:34:40|206159.1|206009.1|206144.7|205994.7|206167.6|206017.6|206140.5|205990.5|21
1636590890000|2021-11-11 00:34:50|206145.9|205995.9|206145.4|205995.4|206146.3|205996.3|206138.8|205988.8|19
1636590900000|2021-11-11 00:35:00|206146.3|205996.3|206146.2|205996.2|206148.7|205998.7|206145.8|205995.8|8
1636590910000|2021-11-11 00:35:10|206146.7|205996.7|206138.8|205988.8|206146.7|205996.7|206137.8|205987.8|16
1636590920000|2021-11-11 00:35:20|206139|205989|206129.6|205979.6|206139|205989|206129.6|205979.6|9
1636590930000|2021-11-11 00:35:30|206129.2|205979.2|206138.3|205988.3|206143.7|205993.7|206129.2|205979.2|15
1636590940000|2021-11-11 00:35:40|206138.2|205988.2|206121.6|205971.6|206139.6|205989.6|206121.3|205971.3|15
1636590950000|2021-11-11 00:35:50|206122|205972|206126.2|205976.2|206128.8|205978.8|206119.1|205969.1|16
1636590960000|2021-11-11 00:36:00|206126|205976|206124.9|205974.9|206126.3|205976.3|206122.8|205972.8|15
1636590970000|2021-11-11 00:36:10|206125.1|205975.1|206124.4|205974.4|206131.1|205981.1|206117.9|205967.9|15
1636590980000|2021-11-11 00:36:20|206120.5|205970.5|206124.8|205974.8|206126.4|205976.4|206119.2|205969.2|13
1636590990000|2021-11-11 00:36:30|206125.6|205975.6|206124.4|205974.4|206125.6|205975.6|206123|205973|14
1636591000000|2021-11-11 00:36:40|206125.5|205975.5|206130.6|205980.6|206136.9|205986.9|206125|205975|9
1636591010000|2021-11-11 00:36:50|206145.6|205995.6|206140.8|205990.8|206146.5|205996.5|206137.4|205987.4|12
1636591020000|2021-11-11 00:37:00|206136.8|205986.8|206143.4|205993.4|206148.7|205998.7|206135.1|205985.1|20
1636591030000|2021-11-11 00:37:10|206143.3|205993.3|206142.8|205992.8|206146.3|205996.3|206137.4|205987.4|20
1636591040000|2021-11-11 00:37:20|206141.7|205991.7|206131.2|205981.2|206141.7|205991.7|206131.2|205981.2|15
1636591050000|2021-11-11 00:37:30|206131.8|205981.8|206126.4|205976.4|206131.8|205981.8|206126.4|205976.4|10
1636591060000|2021-11-11 00:37:40|206126.5|205976.5|206123.2|205973.2|206143.1|205993.1|206122.7|205972.7|9
1636591070000|2021-11-11 00:37:50|206124.2|205974.2|206123.6|205973.6|206124.2|205974.2|206123.1|205973.1|6
1636591080000|2021-11-11 00:38:00|206131.8|205981.8|206128.1|205978.1|206137.9|205987.9|206128.1|205978.1|18
1636591090000|2021-11-11 00:38:10|206133.2|205983.2|206133|205983|206138.9|205988.9|206132.5|205982.5|16
1636591100000|2021-11-11 00:38:20|206133.8|205983.8|206132.5|205982.5|206133.8|205983.8|206132.3|205982.3|9
1636591110000|2021-11-11 00:38:30|206131.9|205981.9|206138.6|205988.6|206142.5|205992.5|206131.9|205981.9|11
1636591120000|2021-11-11 00:38:40|206137.2|205987.2|206143.8|205993.8|206153.3|206003.3|206131.9|205981.9|9
1636591130000|2021-11-11 00:38:50|206144.2|205994.2|206142.6|205992.6|206147.4|205997.4|206140.4|205990.4|12
1636591140000|2021-11-11 00:39:00|206142.2|205992.2|206135|205985|206148.1|205998.1|206131.5|205981.5|18
1636591150000|2021-11-11 00:39:10|206134.5|205984.5|206135.7|205985.7|206138.8|205988.8|206132.8|205982.8|12
1636591160000|2021-11-11 00:39:20|206135.2|205985.2|206137.1|205987.1|206144|205994|206135.2|205985.2|10
1636591170000|2021-11-11 00:39:30|206135.9|205985.9|206137.2|205987.2|206138.2|205988.2|206135.9|205985.9|3
1636591180000|2021-11-11 00:39:40|206136.1|205986.1|206134.6|205984.6|206145.3|205995.3|206133.9|205983.9|9
1636591190000|2021-11-11 00:39:50|206133|205983|206138|205988|206142.7|205992.7|206132.9|205982.9|14
1636591200000|2021-11-11 00:40:00|206137.6|205987.6|206138.3|205988.3|206142.5|205992.5|206137.6|205987.6|8
1636591210000|2021-11-11 00:40:10|206138.4|205988.4|206146.3|205996.3|206150.1|206000.1|206137|205987|16
1636591220000|2021-11-11 00:40:20|206150|206000|206176.4|206026.4|206180|206030|206143.5|205993.5|17
1636591230000|2021-11-11 00:40:30|206175.8|206025.8|206169.9|206019.9|206175.8|206025.8|206169|206019|14
1636591240000|2021-11-11 00:40:40|206169.4|206019.4|206127.9|205977.9|206171.2|206021.2|206123.8|205973.8|19
1636591250000|2021-11-11 00:40:50|206129.8|205979.8|206124.9|205974.9|206129.8|205979.8|206124.7|205974.7|11
1636591260000|2021-11-11 00:41:00|206123.4|205973.4|206134.2|205984.2|206140.8|205990.8|206123.3|205973.3|12
1636591270000|2021-11-11 00:41:10|206134|205984|206139.4|205989.4|206142.7|205992.7|206133.4|205983.4|18
1636591280000|2021-11-11 00:41:20|206139.2|205989.2|206135.6|205985.6|206139.2|205989.2|206132|205982|17
1636591290000|2021-11-11 00:41:30|206135.8|205985.8|206141.8|205991.8|206142.8|205992.8|206133.2|205983.2|10
1636591300000|2021-11-11 00:41:40|206142.4|205992.4|206158.6|206008.6|206172|206022|206141.4|205991.4|19
1636591310000|2021-11-11 00:41:50|206161.9|206011.9|206154.8|206004.8|206161.9|206011.9|206152.6|206002.6|22
1636591320000|2021-11-11 00:42:00|206153.2|206003.2|206157.8|206007.8|206157.8|206007.8|206148|205998|15
1636591330000|2021-11-11 00:42:10|206156.9|206006.9|206147|205997|206158.3|206008.3|206144.6|205994.6|15
1636591340000|2021-11-11 00:42:20|206148.1|205998.1|206138.4|205988.4|206148.1|205998.1|206137.2|205987.2|8
1636591350000|2021-11-11 00:42:30|206138.9|205988.9|206139.7|205989.7|206145.3|205995.3|206138.9|205988.9|11
1636591360000|2021-11-11 00:42:40|206139.6|205989.6|206143.2|205993.2|206147.4|205997.4|206139.3|205989.3|10
1636591370000|2021-11-11 00:42:50|206144.1|205994.1|206142.3|205992.3|206147.3|205997.3|206139.8|205989.8|10
1636591380000|2021-11-11 00:43:00|206138.7|205988.7|206160.4|206010.4|206160.4|206010.4|206138.7|205988.7|22
1636591390000|2021-11-11 00:43:10|206160|206010|206150.7|206000.7|206161|206011|206150.7|206000.7|23
1636591400000|2021-11-11 00:43:20|206151.4|206001.4|206154.5|206004.5|206159.6|206009.6|206150.5|206000.5|13
1636591410000|2021-11-11 00:43:30|206152|206002|206143.7|205993.7|206152|206002|206143.1|205993.1|15
1636591420000|2021-11-11 00:43:40|206140.4|205990.4|206153.8|206003.8|206157|206007|206140.3|205990.3|25
1636591430000|2021-11-11 00:43:50|206155.7|206005.7|206167.4|206017.4|206175.5|206025.5|206155.7|206005.7|23
1636591440000|2021-11-11 00:44:00|206168.3|206018.3|206173.5|206023.5|206181.9|206031.9|206168|206018|16
1636591450000|2021-11-11 00:44:10|206173.4|206023.4|206178.1|206028.1|206181.9|206031.9|206173.4|206023.4|12
1636591460000|2021-11-11 00:44:20|206178|206028|206177.3|206027.3|206178|206028|206173.3|206023.3|13
1636591470000|2021-11-11 00:44:30|206174.3|206024.3|206179|206029|206183.6|206033.6|206174.3|206024.3|16
1636591480000|2021-11-11 00:44:40|206180|206030|206181.5|206031.5|206189|206039|206179.5|206029.5|20
1636591490000|2021-11-11 00:44:50|206182.6|206032.6|206181.8|206031.8|206185.8|206035.8|206181.1|206031.1|12
1636591500000|2021-11-11 00:45:00|206180.6|206030.6|206188.5|206038.5|206192.3|206042.3|206180.6|206030.6|13
1636591510000|2021-11-11 00:45:10|206186.5|206036.5|206180.2|206030.2|206190.1|206040.1|206174.7|206024.7|13
1636591520000|2021-11-11 00:45:20|206184.2|206034.2|206196|206046|206196|206046|206178.4|206028.4|14
1636591530000|2021-11-11 00:45:30|206196.4|206046.4|206208.5|206058.5|206214|206064|206187|206037|23
1636591540000|2021-11-11 00:45:40|206205|206055|206210.4|206060.4|206217|206067|206205|206055|13
1636591550000|2021-11-11 00:45:50|206216|206066|206217.8|206067.8|206236.6|206086.6|206204|206054|15
1636591560000|2021-11-11 00:46:00|206217.9|206067.9|206206.8|206056.8|206218.2|206068.2|206206.7|206056.7|24
1636591570000|2021-11-11 00:46:10|206205.8|206055.8|206216.7|206066.7|206216.7|206066.7|206205.4|206055.4|11
1636591580000|2021-11-11 00:46:20|206218.2|206068.2|206203|206053|206218.2|206068.2|206201|206051|12
1636591590000|2021-11-11 00:46:30|206205.1|206055.1|206198.1|206048.1|206205.1|206055.1|206198.1|206048.1|15
1636591600000|2021-11-11 00:46:40|206198.8|206048.8|206206.6|206056.6|206209.9|206059.9|206197.8|206047.8|13
1636591610000|2021-11-11 00:46:50|206204.5|206054.5|206207.7|206057.7|206209|206059|206204.5|206054.5|7
1636591620000|2021-11-11 00:47:00|206210|206060|206200.7|206050.7|206210|206060|206200.3|206050.3|16
1636591630000|2021-11-11 00:47:10|206200.8|206050.8|206206.1|206056.1|206210.9|206060.9|206200.4|206050.4|11
1636591640000|2021-11-11 00:47:20|206207.9|206057.9|206202.2|206052.2|206207.9|206057.9|206202.2|206052.2|10
1636591650000|2021-11-11 00:47:30|206203.6|206053.6|206206.4|206056.4|206211.1|206061.1|206203.6|206053.6|14
1636591660000|2021-11-11 00:47:40|206205.2|206055.2|206202.5|206052.5|206209.7|206059.7|206202.5|206052.5|9
1636591670000|2021-11-11 00:47:50|206203.6|206053.6|206202.5|206052.5|206209.3|206059.3|206200.1|206050.1|6
1636591680000|2021-11-11 00:48:00|206201.9|206051.9|206205.1|206055.1|206205.1|206055.1|206201.9|206051.9|8
1636591690000|2021-11-11 00:48:10|206204.5|206054.5|206204.7|206054.7|206205.6|206055.6|206199.9|206049.9|14
1636591700000|2021-11-11 00:48:20|206203.5|206053.5|206199.6|206049.6|206203.5|206053.5|206194.7|206044.7|15
1636591710000|2021-11-11 00:48:30|206199.2|206049.2|206196.9|206046.9|206199.2|206049.2|206196.9|206046.9|9
1636591720000|2021-11-11 00:48:40|206195|206045|206185|206035|206200|206050|206182.5|206032.5|17
1636591730000|2021-11-11 00:48:50|206183.6|206033.6|206182.7|206032.7|206184|206034|206182.1|206032.1|7
1636591740000|2021-11-11 00:49:00|206182.8|206032.8|206175.8|206025.8|206192.5|206042.5|206175.8|206025.8|16
1636591750000|2021-11-11 00:49:10|206176.5|206026.5|206171.9|206021.9|206183.7|206033.7|206166.8|206016.8|18
1636591760000|2021-11-11 00:49:20|206172.4|206022.4|206186.9|206036.9|206186.9|206036.9|206172|206022|14
1636591770000|2021-11-11 00:49:30|206184.7|206034.7|206185.1|206035.1|206190.2|206040.2|206182.9|206032.9|10
1636591780000|2021-11-11 00:49:40|206186.3|206036.3|206193.1|206043.1|206193.1|206043.1|206183.4|206033.4|9
1636591790000|2021-11-11 00:49:50|206191.8|206041.8|206187.4|206037.4|206192.4|206042.4|206187.4|206037.4|10
1636591800000|2021-11-11 00:50:00|206186.6|206036.6|206184.6|206034.6|206187.3|206037.3|206183.6|206033.6|8
1636591810000|2021-11-11 00:50:10|206183|206033|206190.9|206040.9|206194.2|206044.2|206182.3|206032.3|12
1636591820000|2021-11-11 00:50:20|206188.6|206038.6|206184.5|206034.5|206190.7|206040.7|206184.5|206034.5|11
1636591830000|2021-11-11 00:50:30|206182.1|206032.1|206183.4|206033.4|206185.2|206035.2|206182.1|206032.1|6
1636591840000|2021-11-11 00:50:40|206182.8|206032.8|206182.3|206032.3|206183.1|206033.1|206179.5|206029.5|10
1636591850000|2021-11-11 00:50:50|206182|206032|206181.8|206031.8|206182.3|206032.3|206181.8|206031.8|4
1636591860000|2021-11-11 00:51:00|206181.4|206031.4|206182.9|206032.9|206184.4|206034.4|206180.4|206030.4|8
1636591870000|2021-11-11 00:51:10|206185.2|206035.2|206190.5|206040.5|206192.3|206042.3|206182.6|206032.6|13
1636591880000|2021-11-11 00:51:20|206190.3|206040.3|206190.6|206040.6|206190.6|206040.6|206190.2|206040.2|3
1636591890000|2021-11-11 00:51:30|206191.2|206041.2|206190.3|206040.3|206191.2|206041.2|206190.2|206040.2|5
1636591900000|2021-11-11 00:51:40|206188.9|206038.9|206186.2|206036.2|206188.9|206038.9|206186.1|206036.1|5
1636591910000|2021-11-11 00:51:50|206191.3|206041.3|206190.3|206040.3|206191.3|206041.3|206189.1|206039.1|4
1636591920000|2021-11-11 00:52:00|206188.6|206038.6|206191.6|206041.6|206191.6|206041.6|206184.5|206034.5|6
1636591930000|2021-11-11 00:52:10|206190.7|206040.7|206191|206041|206193.3|206043.3|206190.2|206040.2|7
1636591940000|2021-11-11 00:52:20|206190.5|206040.5|206192.6|206042.6|206192.6|206042.6|206190.5|206040.5|6
1636591950000|2021-11-11 00:52:30|206191.9|206041.9|206192.7|206042.7|206192.7|206042.7|206191.7|206041.7|5
1636591960000|2021-11-11 00:52:40|206191.7|206041.7|206190|206040|206194.2|206044.2|206189.8|206039.8|6
1636591970000|2021-11-11 00:52:50|206191.4|206041.4|206192.3|206042.3|206193.1|206043.1|206190.6|206040.6|9
1636591980000|2021-11-11 00:53:00|206194.4|206044.4|206206.8|206056.8|206219.5|206069.5|206194.4|206044.4|21
1636591990000|2021-11-11 00:53:10|206206.9|206056.9|206206.3|206056.3|206207.1|206057.1|206200.5|206050.5|12
1636592000000|2021-11-11 00:53:20|206205.4|206055.4|206209.2|206059.2|206219.3|206069.3|206205.4|206055.4|13
1636592010000|2021-11-11 00:53:30|206238.6|206088.6|206219.9|206069.9|206238.6|206088.6|206216.9|206066.9|9
1636592020000|2021-11-11 00:53:40|206218.6|206068.6|206220|206070|206222.1|206072.1|206218.5|206068.5|9
1636592030000|2021-11-11 00:53:50|206213.8|206063.8|206225.1|206075.1|206231.4|206081.4|206213.7|206063.7|9
1636592040000|2021-11-11 00:54:00|206222.6|206072.6|206205.6|206055.6|206222.6|206072.6|206205.6|206055.6|24
1636592050000|2021-11-11 00:54:10|206205.1|206055.1|206210.3|206060.3|206210.4|206060.4|206205.1|206055.1|12
1636592060000|2021-11-11 00:54:20|206208.7|206058.7|206208.6|206058.6|206212.4|206062.4|206207.6|206057.6|12
1636592070000|2021-11-11 00:54:30|206209.2|206059.2|206208.6|206058.6|206209.2|206059.2|206204.2|206054.2|13
1636592080000|2021-11-11 00:54:40|206209.4|206059.4|206204.8|206054.8|206219.8|206069.8|206204.8|206054.8|16
1636592090000|2021-11-11 00:54:50|206206|206056|206226.1|206076.1|206226.1|206076.1|206205.9|206055.9|13
1636592100000|2021-11-11 00:55:00|206223.5|206073.5|206213.6|206063.6|206223.5|206073.5|206213.6|206063.6|17
1636592110000|2021-11-11 00:55:10|206214|206064|206209.4|206059.4|206222.2|206072.2|206209.4|206059.4|13
1636592120000|2021-11-11 00:55:20|206210.2|206060.2|206208.4|206058.4|206211.8|206061.8|206208.4|206058.4|18
1636592130000|2021-11-11 00:55:30|206208.6|206058.6|206206.7|206056.7|206214.3|206064.3|206205.9|206055.9|17
1636592140000|2021-11-11 00:55:40|206206.2|206056.2|206184.6|206034.6|206207.2|206057.2|206184.1|206034.1|20
1636592150000|2021-11-11 00:55:50|206184.8|206034.8|206192.5|206042.5|206197.3|206047.3|206184.8|206034.8|13
1636592160000|2021-11-11 00:56:00|206194.4|206044.4|206196.3|206046.3|206196.3|206046.3|206193.4|206043.4|13
1636592170000|2021-11-11 00:56:10|206195.5|206045.5|206194.6|206044.6|206195.9|206045.9|206194.2|206044.2|7
1636592180000|2021-11-11 00:56:20|206194.3|206044.3|206195.3|206045.3|206196.6|206046.6|206194.3|206044.3|11
1636592190000|2021-11-11 00:56:30|206196.1|206046.1|206175.8|206025.8|206197.4|206047.4|206173.1|206023.1|17
1636592200000|2021-11-11 00:56:40|206176|206026|206177.8|206027.8|206179.3|206029.3|206174.2|206024.2|8
1636592210000|2021-11-11 00:56:50|206177.7|206027.7|206177.9|206027.9|206177.9|206027.9|206173.5|206023.5|15
1636592220000|2021-11-11 00:57:00|206178.2|206028.2|206174.8|206024.8|206178.7|206028.7|206174.8|206024.8|8
1636592230000|2021-11-11 00:57:10|206175.9|206025.9|206180.2|206030.2|206180.2|206030.2|206175.9|206025.9|8
1636592240000|2021-11-11 00:57:20|206179.9|206029.9|206175|206025|206179.9|206029.9|206175|206025|13
1636592250000|2021-11-11 00:57:30|206173.9|206023.9|206180.2|206030.2|206189.9|206039.9|206173.9|206023.9|17
1636592260000|2021-11-11 00:57:40|206180.9|206030.9|206187.2|206037.2|206188.1|206038.1|206175.1|206025.1|9
1636592270000|2021-11-11 00:57:50|206186.1|206036.1|206190.5|206040.5|206191.7|206041.7|206183.4|206033.4|9
1636592280000|2021-11-11 00:58:00|206189.5|206039.5|206177.9|206027.9|206191.5|206041.5|206174.5|206024.5|18
1636592290000|2021-11-11 00:58:10|206177.3|206027.3|206180.3|206030.3|206180.5|206030.5|206177.2|206027.2|10
1636592300000|2021-11-11 00:58:20|206180|206030|206178.8|206028.8|206180|206030|206177|206027|10
1636592310000|2021-11-11 00:58:30|206179.4|206029.4|206180.3|206030.3|206180.5|206030.5|206178.6|206028.6|8
1636592320000|2021-11-11 00:58:40|206179.1|206029.1|206198.5|206048.5|206198.5|206048.5|206178|206028|13
1636592330000|2021-11-11 00:58:50|206201.5|206051.5|206194.7|206044.7|206203.4|206053.4|206194.7|206044.7|14
1636592340000|2021-11-11 00:59:00|206199|206049|206197.2|206047.2|206203.8|206053.8|206197.2|206047.2|11
1636592350000|2021-11-11 00:59:10|206198|206048|206181.9|206031.9|206199.5|206049.5|206181.9|206031.9|22
1636592360000|2021-11-11 00:59:20|206183.6|206033.6|206194.4|206044.4|206194.4|206044.4|206183.6|206033.6|15
1636592370000|2021-11-11 00:59:30|206193.4|206043.4|206193.5|206043.5|206195.3|206045.3|206193.4|206043.4|13
1636592380000|2021-11-11 00:59:40|206193.1|206043.1|206194|206044|206194.4|206044.4|206192.5|206042.5|9
1636592390000|2021-11-11 00:59:50|206194.8|206044.8|206196.9|206046.9|206197.9|206047.9|206194.1|206044.1|13
1636592400000|2021-11-11 01:00:00|206198.1|206048.1|206199.2|206049.2|206203|206053|206197.3|206047.3|20
1636592410000|2021-11-11 01:00:10|206202.2|206052.2|206197|206047|206202.2|206052.2|206183.9|206033.9|27
1636592420000|2021-11-11 01:00:20|206199.1|206049.1|206207|206057|206207|206057|206196.6|206046.6|20
1636592430000|2021-11-11 01:00:30|206206|206056|206209.8|206059.8|206209.8|206059.8|206203.8|206053.8|14
1636592440000|2021-11-11 01:00:40|206208.5|206058.5|206205.9|206055.9|206208.8|206058.8|206204.1|206054.1|13
1636592450000|2021-11-11 01:00:50|206206.1|206056.1|206204.6|206054.6|206207.6|206057.6|206204.6|206054.6|9
1636592460000|2021-11-11 01:01:00|206214.1|206064.1|206237.8|206087.8|206238|206088|206210|206060|21
1636592470000|2021-11-11 01:01:10|206238.2|206088.2|206250.1|206100.1|206259.1|206109.1|206237.8|206087.8|17
1636592480000|2021-11-11 01:01:20|206249.9|206099.9|206251.8|206101.8|206262.1|206112.1|206249.9|206099.9|18
1636592490000|2021-11-11 01:01:30|206255.5|206105.5|206256.3|206106.3|206258.2|206108.2|206248.6|206098.6|11
1636592500000|2021-11-11 01:01:40|206255.6|206105.6|206261.2|206111.2|206262.9|206112.9|206254.3|206104.3|13
1636592510000|2021-11-11 01:01:50|206260.9|206110.9|206251.6|206101.6|206260.9|206110.9|206251.3|206101.3|12
1636592520000|2021-11-11 01:02:00|206251.5|206101.5|206259.5|206109.5|206266|206116|206251.5|206101.5|20
1636592530000|2021-11-11 01:02:10|206260.6|206110.6|206253.5|206103.5|206263.7|206113.7|206253.5|206103.5|18
1636592540000|2021-11-11 01:02:20|206253.4|206103.4|206254.4|206104.4|206255.9|206105.9|206253.1|206103.1|24
1636592550000|2021-11-11 01:02:30|206254.5|206104.5|206254.4|206104.4|206255.9|206105.9|206248.7|206098.7|14
1636592560000|2021-11-11 01:02:40|206254.5|206104.5|206237.4|206087.4|206254.6|206104.6|206237.4|206087.4|16
1636592570000|2021-11-11 01:02:50|206247.1|206097.1|206258.6|206108.6|206258.6|206108.6|206247.1|206097.1|11
1636592580000|2021-11-11 01:03:00|206257.5|206107.5|206255.3|206105.3|206262.1|206112.1|206255|206105|18
1636592590000|2021-11-11 01:03:10|206254.7|206104.7|206257.7|206107.7|206261.4|206111.4|206254.2|206104.2|14
1636592600000|2021-11-11 01:03:20|206257.8|206107.8|206252.8|206102.8|206258.4|206108.4|206252.8|206102.8|8
1636592610000|2021-11-11 01:03:30|206251.9|206101.9|206258.5|206108.5|206266|206116|206241.3|206091.3|22
1636592620000|2021-11-11 01:03:40|206258.2|206108.2|206256.3|206106.3|206263.8|206113.8|206253.3|206103.3|13
1636592630000|2021-11-11 01:03:50|206255.1|206105.1|206259.3|206109.3|206260.6|206110.6|206253|206103|11
1636592640000|2021-11-11 01:04:00|206259.4|206109.4|206254.7|206104.7|206260.7|206110.7|206254.7|206104.7|22
1636592650000|2021-11-11 01:04:10|206254|206104|206258|206108|206269|206119|206253.6|206103.6|24
1636592660000|2021-11-11 01:04:20|206257.6|206107.6|206291.6|206141.6|206295.1|206145.1|206257.6|206107.6|19
1636592670000|2021-11-11 01:04:30|206292.4|206142.4|206285.9|206135.9|206302.5|206152.5|206279.3|206129.3|26
1636592680000|2021-11-11 01:04:40|206290.5|206140.5|206282.6|206132.6|206292.6|206142.6|206281|206131|22
1636592690000|2021-11-11 01:04:50|206282.5|206132.5|206290.7|206140.7|206297.2|206147.2|206281|206131|20
1636592700000|2021-11-11 01:05:00|206290.1|206140.1|206304.2|206154.2|206309.5|206159.5|206290.1|206140.1|21
1636592710000|2021-11-11 01:05:10|206304|206154|206311.8|206161.8|206315|206165|206304|206154|21
1636592720000|2021-11-11 01:05:20|206311.9|206161.9|206347.1|206197.1|206347.3|206197.3|206309.5|206159.5|22
1636592730000|2021-11-11 01:05:30|206349.6|206199.6|206342.7|206192.7|206352.4|206202.4|206336.9|206186.9|17
1636592740000|2021-11-11 01:05:40|206342.8|206192.8|206332.1|206182.1|206350.4|206200.4|206332.1|206182.1|12
1636592750000|2021-11-11 01:05:50|206324.5|206174.5|206333.2|206183.2|206337.1|206187.1|206324.5|206174.5|14
1636592760000|2021-11-11 01:06:00|206332.9|206182.9|206347.8|206197.8|206349.3|206199.3|206332.9|206182.9|15
1636592770000|2021-11-11 01:06:10|206346.7|206196.7|206373.3|206223.3|206374.5|206224.5|206346.6|206196.6|18
1636592780000|2021-11-11 01:06:20|206378.7|206228.7|206367.3|206217.3|206378.7|206228.7|206363.3|206213.3|24
1636592790000|2021-11-11 01:06:30|206370.7|206220.7|206369.1|206219.1|206371.5|206221.5|206364.2|206214.2|17
1636592800000|2021-11-11 01:06:40|206369.6|206219.6|206370.4|206220.4|206371.1|206221.1|206368.1|206218.1|15
1636592810000|2021-11-11 01:06:50|206370.3|206220.3|206386.6|206236.6|206389.3|206239.3|206363.6|206213.6|23
1636592820000|2021-11-11 01:07:00|206392.4|206242.4|206366.2|206216.2|206392.4|206242.4|206360.7|206210.7|25
1636592830000|2021-11-11 01:07:10|206365.5|206215.5|206364.1|206214.1|206368.7|206218.7|206362.7|206212.7|17
1636592840000|2021-11-11 01:07:20|206363.6|206213.6|206349.8|206199.8|206364.2|206214.2|206345.6|206195.6|20
1636592850000|2021-11-11 01:07:30|206348.9|206198.9|206358.5|206208.5|206358.5|206208.5|206345.1|206195.1|20
1636592860000|2021-11-11 01:07:40|206358.4|206208.4|206355.2|206205.2|206358.4|206208.4|206352.1|206202.1|18
1636592870000|2021-11-11 01:07:50|206353.1|206203.1|206352.6|206202.6|206355.2|206205.2|206352.4|206202.4|10
1636592880000|2021-11-11 01:08:00|206353.1|206203.1|206355.5|206205.5|206355.9|206205.9|206349.3|206199.3|17
1636592890000|2021-11-11 01:08:10|206347.8|206197.8|206356|206206|206356|206206|206344.2|206194.2|8
1636592900000|2021-11-11 01:08:20|206356.5|206206.5|206363.5|206213.5|206363.7|206213.7|206356.5|206206.5|20
1636592910000|2021-11-11 01:08:30|206361.9|206211.9|206353.1|206203.1|206363.5|206213.5|206351.6|206201.6|16
1636592920000|2021-11-11 01:08:40|206355.2|206205.2|206354.6|206204.6|206358.1|206208.1|206353.6|206203.6|12
1636592930000|2021-11-11 01:08:50|206355.6|206205.6|206354.6|206204.6|206356.6|206206.6|206354.4|206204.4|17
1636592940000|2021-11-11 01:09:00|206357.2|206207.2|206350.4|206200.4|206357.2|206207.2|206350.4|206200.4|11
1636592950000|2021-11-11 01:09:10|206350.3|206200.3|206352.1|206202.1|206353.9|206203.9|206348.8|206198.8|14
1636592960000|2021-11-11 01:09:20|206352.2|206202.2|206354.8|206204.8|206355.9|206205.9|206352.2|206202.2|9
1636592970000|2021-11-11 01:09:30|206352.7|206202.7|206353.3|206203.3|206354.3|206204.3|206351.5|206201.5|10
1636592980000|2021-11-11 01:09:40|206349.5|206199.5|206349.6|206199.6|206350.9|206200.9|206348.9|206198.9|7
1636592990000|2021-11-11 01:09:50|206349.7|206199.7|206353.2|206203.2|206354.4|206204.4|206348.4|206198.4|13
1636593000000|2021-11-11 01:10:00|206352.6|206202.6|206353.9|206203.9|206354.3|206204.3|206351.7|206201.7|9
1636593010000|2021-11-11 01:10:10|206352.6|206202.6|206320.8|206170.8|206354.6|206204.6|206301|206151|11
1636593020000|2021-11-11 01:10:20|206304.9|206154.9|206311.5|206161.5|206318.9|206168.9|206301.5|206151.5|28
1636593030000|2021-11-11 01:10:30|206312.1|206162.1|206309.7|206159.7|206312.1|206162.1|206308.2|206158.2|22
1636593040000|2021-11-11 01:10:40|206310.1|206160.1|206314|206164|206314.8|206164.8|206309.3|206159.3|18
1636593050000|2021-11-11 01:10:50|206314.8|206164.8|206312|206162|206315.3|206165.3|206312|206162|13
1636593060000|2021-11-11 01:11:00|206302.2|206152.2|206305|206155|206305|206155|206298.4|206148.4|19
1636593070000|2021-11-11 01:11:10|206302.8|206152.8|206306|206156|206306.8|206156.8|206301.3|206151.3|16
1636593080000|2021-11-11 01:11:20|206306.9|206156.9|206306.2|206156.2|206307.2|206157.2|206303.4|206153.4|12
1636593090000|2021-11-11 01:11:30|206306.6|206156.6|206295.1|206145.1|206306.6|206156.6|206294.7|206144.7|20
1636593100000|2021-11-11 01:11:40|206294.8|206144.8|206292.1|206142.1|206296.4|206146.4|206289.9|206139.9|16
1636593110000|2021-11-11 01:11:50|206290.8|206140.8|206291.5|206141.5|206292.2|206142.2|206290.8|206140.8|7
1636593120000|2021-11-11 01:12:00|206289.4|206139.4|206292.9|206142.9|206293.6|206143.6|206289.4|206139.4|15
1636593130000|2021-11-11 01:12:10|206290.6|206140.6|206291.9|206141.9|206293.7|206143.7|206290.6|206140.6|11
1636593140000|2021-11-11 01:12:20|206292.1|206142.1|206293.8|206143.8|206295.6|206145.6|206291.8|206141.8|15
1636593150000|2021-11-11 01:12:30|206293.5|206143.5|206310.4|206160.4|206311.4|206161.4|206293.5|206143.5|15
1636593160000|2021-11-11 01:12:40|206303.7|206153.7|206305.5|206155.5|206306.3|206156.3|206302.6|206152.6|11
1636593170000|2021-11-11 01:12:50|206303.8|206153.8|206306.3|206156.3|206306.7|206156.7|206301|206151|10
1636593180000|2021-11-11 01:13:00|206301.7|206151.7|206309.2|206159.2|206310.9|206160.9|206301.7|206151.7|15
1636593190000|2021-11-11 01:13:10|206299.5|206149.5|206306.3|206156.3|206308.4|206158.4|206299.5|206149.5|10
1636593200000|2021-11-11 01:13:20|206307.8|206157.8|206312.8|206162.8|206314.5|206164.5|206304.6|206154.6|13
1636593210000|2021-11-11 01:13:30|206310.8|206160.8|206310.5|206160.5|206320.4|206170.4|206307.1|206157.1|18
1636593220000|2021-11-11 01:13:40|206311.7|206161.7|206305.7|206155.7|206318.1|206168.1|206304.9|206154.9|17
1636593230000|2021-11-11 01:13:50|206305.5|206155.5|206303.7|206153.7|206309.5|206159.5|206301.5|206151.5|14
1636593240000|2021-11-11 01:14:00|206303.3|206153.3|206303.4|206153.4|206304.7|206154.7|206300.5|206150.5|9
1636593250000|2021-11-11 01:14:10|206301.9|206151.9|206308.2|206158.2|206314.5|206164.5|206301.9|206151.9|10
1636593260000|2021-11-11 01:14:20|206306.8|206156.8|206305.8|206155.8|206312|206162|206302|206152|12
1636593270000|2021-11-11 01:14:30|206306.6|206156.6|206347.3|206197.3|206358.5|206208.5|206306.1|206156.1|23
1636593280000|2021-11-11 01:14:40|206335.9|206185.9|206366.2|206216.2|206373.9|206223.9|206335.3|206185.3|23
1636593290000|2021-11-11 01:14:50|206367.8|206217.8|206362.8|206212.8|206367.8|206217.8|206362.2|206212.2|19
1636593300000|2021-11-11 01:15:00|206363|206213|206344.7|206194.7|206363|206213|206332.8|206182.8|28
1636593310000|2021-11-11 01:15:10|206344.8|206194.8|206348.6|206198.6|206350.5|206200.5|206337.8|206187.8|20
1636593320000|2021-11-11 01:15:20|206347|206197|206346.2|206196.2|206347.7|206197.7|206345.8|206195.8|16
1636593330000|2021-11-11 01:15:30|206346|206196|206340.9|206190.9|206356.9|206206.9|206340.9|206190.9|17
1636593340000|2021-11-11 01:15:40|206341.2|206191.2|206355.2|206205.2|206363.4|206213.4|206341.1|206191.1|23
1636593350000|2021-11-11 01:15:50|206355.7|206205.7|206339.3|206189.3|206363.4|206213.4|206334.6|206184.6|25
1636593360000|2021-11-11 01:16:00|206347.9|206197.9|206352.9|206202.9|206360.7|206210.7|206347.9|206197.9|23
1636593370000|2021-11-11 01:16:10|206353|206203|206335.8|206185.8|206362.3|206212.3|206335.8|206185.8|26
1636593380000|2021-11-11 01:16:20|206337|206187|206297.6|206147.6|206337.3|206187.3|206296.9|206146.9|28
1636593390000|2021-11-11 01:16:30|206299|206149|206304.1|206154.1|206310.5|206160.5|206295.5|206145.5|20
1636593400000|2021-11-11 01:16:40|206302.8|206152.8|206301.9|206151.9|206303.1|206153.1|206301.9|206151.9|9
1636593410000|2021-11-11 01:16:50|206302.4|206152.4|206303.4|206153.4|206306.9|206156.9|206297.3|206147.3|18
1636593420000|2021-11-11 01:17:00|206306.7|206156.7|206301.1|206151.1|206308.5|206158.5|206298.9|206148.9|21
1636593430000|2021-11-11 01:17:10|206301.8|206151.8|206303.1|206153.1|206305.3|206155.3|206301.8|206151.8|19
1636593440000|2021-11-11 01:17:20|206303.3|206153.3|206299.9|206149.9|206311.9|206161.9|206295.4|206145.4|27
1636593450000|2021-11-11 01:17:30|206301.6|206151.6|206302|206152|206302|206152|206294.6|206144.6|22
1636593460000|2021-11-11 01:17:40|206302.3|206152.3|206307.3|206157.3|206310.2|206160.2|206302|206152|14
1636593470000|2021-11-11 01:17:50|206305.9|206155.9|206306.5|206156.5|206306.7|206156.7|206305.5|206155.5|14
1636593480000|2021-11-11 01:18:00|206307.4|206157.4|206324.3|206174.3|206330|206180|206306.7|206156.7|21
1636593490000|2021-11-11 01:18:10|206325.3|206175.3|206318.8|206168.8|206325.3|206175.3|206316.1|206166.1|19
1636593500000|2021-11-11 01:18:20|206317.4|206167.4|206325.1|206175.1|206328.1|206178.1|206316.6|206166.6|16
1636593510000|2021-11-11 01:18:30|206322.5|206172.5|206317.7|206167.7|206322.5|206172.5|206314.5|206164.5|16
1636593520000|2021-11-11 01:18:40|206316.8|206166.8|206355.7|206205.7|206359.6|206209.6|206316.5|206166.5|27
1636593530000|2021-11-11 01:18:50|206355.3|206205.3|206354.7|206204.7|206358|206208|206354.7|206204.7|19
1636593540000|2021-11-11 01:19:00|206354.8|206204.8|206358.8|206208.8|206360.5|206210.5|206351.6|206201.6|21
1636593550000|2021-11-11 01:19:10|206356.9|206206.9|206357.2|206207.2|206358.2|206208.2|206353.4|206203.4|15
1636593560000|2021-11-11 01:19:20|206357.5|206207.5|206359.2|206209.2|206359.5|206209.5|206354.9|206204.9|13
1636593570000|2021-11-11 01:19:30|206357.7|206207.7|206359.8|206209.8|206361.9|206211.9|206356.2|206206.2|15
1636593580000|2021-11-11 01:19:40|206365.2|206215.2|206352|206202|206365.3|206215.3|206352|206202|21
1636593590000|2021-11-11 01:19:50|206353.2|206203.2|206358.5|206208.5|206364.4|206214.4|206353.2|206203.2|14
1636593600000|2021-11-11 01:20:00|206358.3|206208.3|206361.9|206211.9|206365.1|206215.1|206357.1|206207.1|21
1636593610000|2021-11-11 01:20:10|206363.2|206213.2|206358.6|206208.6|206363.2|206213.2|206355.6|206205.6|19
1636593620000|2021-11-11 01:20:20|206358.3|206208.3|206364.6|206214.6|206369.4|206219.4|206355.2|206205.2|16
1636593630000|2021-11-11 01:20:30|206364.8|206214.8|206363.7|206213.7|206372.6|206222.6|206363.7|206213.7|20
1636593640000|2021-11-11 01:20:40|206367.4|206217.4|206347.6|206197.6|206367.4|206217.4|206343.8|206193.8|20
1636593650000|2021-11-11 01:20:50|206348.9|206198.9|206350.5|206200.5|206351.3|206201.3|206348.9|206198.9|18
1636593660000|2021-11-11 01:21:00|206349|206199|206386.9|206236.9|206397|206247|206349|206199|18
1636593670000|2021-11-11 01:21:10|206388.9|206238.9|206386.9|206236.9|206391|206241|206373.7|206223.7|18
1636593680000|2021-11-11 01:21:20|206387.4|206237.4|206388.3|206238.3|206391.5|206241.5|206383.4|206233.4|15
1636593690000|2021-11-11 01:21:30|206390.6|206240.6|206389.8|206239.8|206391|206241|206388.4|206238.4|11
1636593700000|2021-11-11 01:21:40|206390.3|206240.3|206395.3|206245.3|206395.3|206245.3|206389|206239|10
1636593710000|2021-11-11 01:21:50|206395.5|206245.5|206387.8|206237.8|206396.1|206246.1|206387.8|206237.8|14
1636593720000|2021-11-11 01:22:00|206387.6|206237.6|206387.7|206237.7|206389.2|206239.2|206385.9|206235.9|11
1636593730000|2021-11-11 01:22:10|206387.3|206237.3|206417.8|206267.8|206432.9|206282.9|206387.3|206237.3|25
1636593740000|2021-11-11 01:22:20|206417.3|206267.3|206420.6|206270.6|206426|206276|206417.3|206267.3|22
1636593750000|2021-11-11 01:22:30|206420.5|206270.5|206425.1|206275.1|206431.5|206281.5|206419|206269|15
1636593760000|2021-11-11 01:22:40|206425.6|206275.6|206424.3|206274.3|206426.2|206276.2|206423|206273|15
1636593770000|2021-11-11 01:22:50|206424.8|206274.8|206420|206270|206424.8|206274.8|206419.9|206269.9|15
1636593780000|2021-11-11 01:23:00|206420.1|206270.1|206426|206276|206426.1|206276.1|206416.5|206266.5|10
1636593790000|2021-11-11 01:23:10|206426.5|206276.5|206417.1|206267.1|206426.5|206276.5|206416.9|206266.9|9
1636593800000|2021-11-11 01:23:20|206427.6|206277.6|206425|206275|206427.6|206277.6|206423.7|206273.7|9
1636593810000|2021-11-11 01:23:30|206423.1|206273.1|206417.9|206267.9|206425.6|206275.6|206417.9|206267.9|9
1636593820000|2021-11-11 01:23:40|206419.3|206269.3|206429.3|206279.3|206429.3|206279.3|206418.1|206268.1|11
1636593830000|2021-11-11 01:23:50|206426.5|206276.5|206423.7|206273.7|206427.6|206277.6|206423.7|206273.7|10
1636593840000|2021-11-11 01:24:00|206423.1|206273.1|206420|206270|206423.1|206273.1|206418.4|206268.4|6
1636593850000|2021-11-11 01:24:10|206418.8|206268.8|206427.5|206277.5|206429.1|206279.1|206418.8|206268.8|12
1636593860000|2021-11-11 01:24:20|206426.9|206276.9|206425.6|206275.6|206431.1|206281.1|206425.6|206275.6|4
1636593870000|2021-11-11 01:24:30|206421.3|206271.3|206432.1|206282.1|206432.1|206282.1|206419.9|206269.9|8
1636593880000|2021-11-11 01:24:40|206431.7|206281.7|206424|206274|206431.7|206281.7|206423|206273|8
1636593890000|2021-11-11 01:24:50|206428.8|206278.8|206424|206274|206428.8|206278.8|206421.4|206271.4|8
1636593900000|2021-11-11 01:25:00|206422.7|206272.7|206419.8|206269.8|206430.7|206280.7|206418.9|206268.9|17
1636593910000|2021-11-11 01:25:10|206419.9|206269.9|206421.6|206271.6|206423.9|206273.9|206418.9|206268.9|17
1636593920000|2021-11-11 01:25:20|206425.4|206275.4|206433.1|206283.1|206437.8|206287.8|206424|206274|17
1636593930000|2021-11-11 01:25:30|206432|206282|206427.2|206277.2|206432|206282|206418.5|206268.5|15
1636593940000|2021-11-11 01:25:40|206427.7|206277.7|206421.9|206271.9|206428|206278|206421.7|206271.7|21
1636593950000|2021-11-11 01:25:50|206422.9|206272.9|206432.5|206282.5|206432.9|206282.9|206420.9|206270.9|19
1636593960000|2021-11-11 01:26:00|206431.6|206281.6|206434|206284|206434|206284|206429.6|206279.6|12
1636593970000|2021-11-11 01:26:10|206435.1|206285.1|206426|206276|206439|206289|206421.1|206271.1|11
1636593980000|2021-11-11 01:26:20|206426.2|206276.2|206435.9|206285.9|206435.9|206285.9|206424.5|206274.5|19
1636593990000|2021-11-11 01:26:30|206436.8|206286.8|206432.6|206282.6|206436.8|206286.8|206432.5|206282.5|14
1636594000000|2021-11-11 01:26:40|206433.6|206283.6|206433.3|206283.3|206433.6|206283.6|206431.4|206281.4|8
1636594010000|2021-11-11 01:26:50|206433.2|206283.2|206438.2|206288.2|206438.2|206288.2|206432.5|206282.5|7
1636594020000|2021-11-11 01:27:00|206435.7|206285.7|206430.7|206280.7|206436.4|206286.4|206430.7|206280.7|7
1636594030000|2021-11-11 01:27:10|206434.2|206284.2|206430.5|206280.5|206434.2|206284.2|206424.9|206274.9|11
1636594040000|2021-11-11 01:27:20|206431.8|206281.8|206430|206280|206434.4|206284.4|206425.2|206275.2|18
1636594050000|2021-11-11 01:27:30|206430.3|206280.3|206431.6|206281.6|206432.4|206282.4|206429.9|206279.9|16
1636594060000|2021-11-11 01:27:40|206430.6|206280.6|206425.7|206275.7|206439.3|206289.3|206425.7|206275.7|15
1636594070000|2021-11-11 01:27:50|206423.5|206273.5|206418.6|206268.6|206428.9|206278.9|206418.6|206268.6|24
1636594080000|2021-11-11 01:28:00|206421.2|206271.2|206386.3|206236.3|206421.2|206271.2|206381.7|206231.7|24
1636594090000|2021-11-11 01:28:10|206386.2|206236.2|206389.3|206239.3|206390|206240|206385|206235|17
1636594100000|2021-11-11 01:28:20|206388.5|206238.5|206385.8|206235.8|206393.4|206243.4|206384.5|206234.5|14
1636594110000|2021-11-11 01:28:30|206387.2|206237.2|206393.3|206243.3|206393.3|206243.3|206383.7|206233.7|12
1636594120000|2021-11-11 01:28:40|206392.9|206242.9|206388.4|206238.4|206392.9|206242.9|206384.9|206234.9|12
1636594130000|2021-11-11 01:28:50|206386.9|206236.9|206387.4|206237.4|206388.8|206238.8|206380|206230|16
1636594140000|2021-11-11 01:29:00|206386.6|206236.6|206390.1|206240.1|206392|206242|206384.5|206234.5|19
1636594150000|2021-11-11 01:29:10|206389.3|206239.3|206389.3|206239.3|206392.3|206242.3|206371.8|206221.8|22
1636594160000|2021-11-11 01:29:20|206396.5|206246.5|206384.4|206234.4|206396.5|206246.5|206374.1|206224.1|22
1636594170000|2021-11-11 01:29:30|206383.3|206233.3|206378|206228|206387.1|206237.1|206378|206228|16
1636594180000|2021-11-11 01:29:40|206378.1|206228.1|206378.1|206228.1|206382.7|206232.7|206377.7|206227.7|18
1636594190000|2021-11-11 01:29:50|206380.4|206230.4|206340.5|206190.5|206381.4|206231.4|206340.5|206190.5|15
1636594200000|2021-11-11 01:30:00|206338.9|206188.9|206359.8|206209.8|206359.8|206209.8|206338.9|206188.9|22
1636594210000|2021-11-11 01:30:10|206356.6|206206.6|206352.4|206202.4|206359.9|206209.9|206352.4|206202.4|16
1636594220000|2021-11-11 01:30:20|206353.2|206203.2|206356|206206|206356|206206|206352.2|206202.2|15
1636594230000|2021-11-11 01:30:30|206355.4|206205.4|206353.3|206203.3|206355.4|206205.4|206350.2|206200.2|16
1636594240000|2021-11-11 01:30:40|206353.1|206203.1|206346.3|206196.3|206353.2|206203.2|206341.9|206191.9|12
1636594250000|2021-11-11 01:30:50|206346.7|206196.7|206346.1|206196.1|206346.7|206196.7|206339.8|206189.8|8
1636594260000|2021-11-11 01:31:00|206343.1|206193.1|206349.8|206199.8|206353.2|206203.2|206335.6|206185.6|20
1636594270000|2021-11-11 01:31:10|206348.6|206198.6|206338.7|206188.7|206353|206203|206336.4|206186.4|21
1636594280000|2021-11-11 01:31:20|206341|206191|206322.2|206172.2|206342.9|206192.9|206315.9|206165.9|21
1636594290000|2021-11-11 01:31:30|206322.1|206172.1|206318.2|206168.2|206322.1|206172.1|206315.7|206165.7|21
1636594300000|2021-11-11 01:31:40|206318.4|206168.4|206310.8|206160.8|206320.2|206170.2|206294.4|206144.4|23
1636594310000|2021-11-11 01:31:50|206309.8|206159.8|206301.9|206151.9|206310.7|206160.7|206301.1|206151.1|18
1636594320000|2021-11-11 01:32:00|206307.9|206157.9|206307.8|206157.8|206308.8|206158.8|206300.9|206150.9|23
1636594330000|2021-11-11 01:32:10|206308.5|206158.5|206293.1|206143.1|206308.7|206158.7|206293.1|206143.1|21
1636594340000|2021-11-11 01:32:20|206284.7|206134.7|206279.5|206129.5|206290.7|206140.7|206277.5|206127.5|28
1636594350000|2021-11-11 01:32:30|206280|206130|206276.5|206126.5|206280|206130|206273.2|206123.2|23
1636594360000|2021-11-11 01:32:40|206275.7|206125.7|206277.7|206127.7|206278.7|206128.7|206273.3|206123.3|22
1636594370000|2021-11-11 01:32:50|206278.5|206128.5|206256.8|206106.8|206278.5|206128.5|206256|206106|25
1636594380000|2021-11-11 01:33:00|206258.8|206108.8|206261.6|206111.6|206262.3|206112.3|206256|206106|22
1636594390000|2021-11-11 01:33:10|206261.8|206111.8|206266.1|206116.1|206269.7|206119.7|206261.8|206111.8|19
1636594400000|2021-11-11 01:33:20|206265.2|206115.2|206271.9|206121.9|206276|206126|206264.5|206114.5|22
1636594410000|2021-11-11 01:33:30|206270.2|206120.2|206272.8|206122.8|206278.5|206128.5|206269.1|206119.1|17
1636594420000|2021-11-11 01:33:40|206278.2|206128.2|206268.3|206118.3|206279.2|206129.2|206268.3|206118.3|21
1636594430000|2021-11-11 01:33:50|206265.7|206115.7|206271.8|206121.8|206283|206133|206262.6|206112.6|23
1636594440000|2021-11-11 01:34:00|206273.9|206123.9|206266.9|206116.9|206275|206125|206265.9|206115.9|26
1636594450000|2021-11-11 01:34:10|206266.1|206116.1|206268.4|206118.4|206272|206122|206266.1|206116.1|23
1636594460000|2021-11-11 01:34:20|206267.5|206117.5|206265.7|206115.7|206267.5|206117.5|206263.7|206113.7|16
1636594470000|2021-11-11 01:34:30|206265.3|206115.3|206266.4|206116.4|206271.4|206121.4|206265.3|206115.3|22
1636594480000|2021-11-11 01:34:40|206266.1|206116.1|206268.8|206118.8|206273.2|206123.2|206263.9|206113.9|22
1636594490000|2021-11-11 01:34:50|206267.6|206117.6|206262.2|206112.2|206267.8|206117.8|206256|206106|24
1636594500000|2021-11-11 01:35:00|206261.7|206111.7|206254.5|206104.5|206268.9|206118.9|206240|206090|34
1636594510000|2021-11-11 01:35:10|206251.8|206101.8|206249.3|206099.3|206270.2|206120.2|206249.3|206099.3|28
1636594520000|2021-11-11 01:35:20|206254.5|206104.5|206260.2|206110.2|206263.6|206113.6|206248.9|206098.9|20
1636594530000|2021-11-11 01:35:30|206260.7|206110.7|206258.5|206108.5|206264.1|206114.1|206257.7|206107.7|18
1636594540000|2021-11-11 01:35:40|206258.2|206108.2|206265.7|206115.7|206269.1|206119.1|206255|206105|18
1636594550000|2021-11-11 01:35:50|206266.3|206116.3|206258.9|206108.9|206266.3|206116.3|206250.5|206100.5|22
1636594560000|2021-11-11 01:36:00|206258|206108|206265.4|206115.4|206265.4|206115.4|206256.8|206106.8|19
1636594570000|2021-11-11 01:36:10|206268.6|206118.6|206268.1|206118.1|206274.5|206124.5|206263.9|206113.9|14
1636594580000|2021-11-11 01:36:20|206269|206119|206271|206121|206271|206121|206266.6|206116.6|18
1636594590000|2021-11-11 01:36:30|206271.2|206121.2|206269.7|206119.7|206275.8|206125.8|206266.7|206116.7|18
1636594600000|2021-11-11 01:36:40|206272.3|206122.3|206296.6|206146.6|206313.2|206163.2|206270.5|206120.5|31
1636594610000|2021-11-11 01:36:50|206302.3|206152.3|206305.4|206155.4|206310.9|206160.9|206299.9|206149.9|21
1636594620000|2021-11-11 01:37:00|206305.5|206155.5|206306.1|206156.1|206313.8|206163.8|206276.1|206126.1|31
1636594630000|2021-11-11 01:37:10|206304.6|206154.6|206307.7|206157.7|206310.8|206160.8|206301.2|206151.2|25
1636594640000|2021-11-11 01:37:20|206313.2|206163.2|206314.2|206164.2|206320|206170|206299|206149|24
1636594650000|2021-11-11 01:37:30|206313.2|206163.2|206314.6|206164.6|206317.5|206167.5|206313.2|206163.2|14
1636594660000|2021-11-11 01:37:40|206314.2|206164.2|206320.6|206170.6|206326.8|206176.8|206314.2|206164.2|21
1636594670000|2021-11-11 01:37:50|206318.1|206168.1|206353.2|206203.2|206355.7|206205.7|206318.1|206168.1|24
1636594680000|2021-11-11 01:38:00|206351.4|206201.4|206334.9|206184.9|206352.8|206202.8|206334.9|206184.9|25
1636594690000|2021-11-11 01:38:10|206348.8|206198.8|206343.6|206193.6|206348.8|206198.8|206328.5|206178.5|22
1636594700000|2021-11-11 01:38:20|206344.8|206194.8|206343|206193|206345.3|206195.3|206333.6|206183.6|25
1636594710000|2021-11-11 01:38:30|206342.7|206192.7|206350.1|206200.1|206352.4|206202.4|206341.6|206191.6|17
1636594720000|2021-11-11 01:38:40|206349.4|206199.4|206347.8|206197.8|206349.5|206199.5|206333.9|206183.9|25
1636594730000|2021-11-11 01:38:50|206347.2|206197.2|206340|206190|206349.8|206199.8|206340|206190|26
1636594740000|2021-11-11 01:39:00|206339.8|206189.8|206347.1|206197.1|206349.8|206199.8|206339.2|206189.2|16
1636594750000|2021-11-11 01:39:10|206346.8|206196.8|206351.3|206201.3|206351.9|206201.9|206344.3|206194.3|18
1636594760000|2021-11-11 01:39:20|206350.8|206200.8|206349.8|206199.8|206353|206203|206349.3|206199.3|19
1636594770000|2021-11-11 01:39:30|206349.6|206199.6|206353.4|206203.4|206355|206205|206349.6|206199.6|17
1636594780000|2021-11-11 01:39:40|206354.2|206204.2|206343|206193|206354.2|206204.2|206343|206193|15
1636594790000|2021-11-11 01:39:50|206342.3|206192.3|206341.3|206191.3|206342.8|206192.8|206341.3|206191.3|8
1636594800000|2021-11-11 01:40:00|206338.5|206188.5|206356.1|206206.1|206358|206208|206337.9|206187.9|23
1636594810000|2021-11-11 01:40:10|206354.5|206204.5|206346.5|206196.5|206358.3|206208.3|206346.5|206196.5|22
1636594820000|2021-11-11 01:40:20|206354|206204|206352.4|206202.4|206358.9|206208.9|206342.9|206192.9|15
1636594830000|2021-11-11 01:40:30|206351.8|206201.8|206354.9|206204.9|206354.9|206204.9|206346.9|206196.9|10
1636594840000|2021-11-11 01:40:40|206354|206204|206353.4|206203.4|206358.2|206208.2|206350|206200|18
1636594850000|2021-11-11 01:40:50|206352.7|206202.7|206354.6|206204.6|206354.6|206204.6|206347.2|206197.2|10
1636594860000|2021-11-11 01:41:00|206353.6|206203.6|206342.7|206192.7|206354.6|206204.6|206341.2|206191.2|13
1636594870000|2021-11-11 01:41:10|206342.6|206192.6|206352.5|206202.5|206353.6|206203.6|206341.1|206191.1|16
1636594880000|2021-11-11 01:41:20|206353.5|206203.5|206351.6|206201.6|206354.2|206204.2|206349.5|206199.5|16
1636594890000|2021-11-11 01:41:30|206352|206202|206353|206203|206353|206203|206348.6|206198.6|17
1636594900000|2021-11-11 01:41:40|206349.1|206199.1|206353|206203|206353.9|206203.9|206343.3|206193.3|17
1636594910000|2021-11-11 01:41:50|206349.4|206199.4|206352.4|206202.4|206356.2|206206.2|206346|206196|21
1636594920000|2021-11-11 01:42:00|206350.5|206200.5|206342.1|206192.1|206357.6|206207.6|206332.5|206182.5|25
1636594930000|2021-11-11 01:42:10|206341.4|206191.4|206349.5|206199.5|206349.5|206199.5|206340.4|206190.4|21
1636594940000|2021-11-11 01:42:20|206345.6|206195.6|206352.9|206202.9|206355.6|206205.6|206339.5|206189.5|24
1636594950000|2021-11-11 01:42:30|206350.8|206200.8|206345.5|206195.5|206353.9|206203.9|206335|206185|22
1636594960000|2021-11-11 01:42:40|206341.3|206191.3|206343.2|206193.2|206353.1|206203.1|206341.3|206191.3|31
1636594970000|2021-11-11 01:42:50|206344.6|206194.6|206353.5|206203.5|206353.5|206203.5|206340.8|206190.8|22
1636594980000|2021-11-11 01:43:00|206360|206210|206344.3|206194.3|206360|206210|206341|206191|25
1636594990000|2021-11-11 01:43:10|206348.5|206198.5|206343.1|206193.1|206348.7|206198.7|206341.4|206191.4|23
1636595000000|2021-11-11 01:43:20|206343.9|206193.9|206346.4|206196.4|206351.6|206201.6|206341.2|206191.2|20
1636595010000|2021-11-11 01:43:30|206347|206197|206343.5|206193.5|206347|206197|206340.7|206190.7|13
1636595020000|2021-11-11 01:43:40|206342.2|206192.2|206341.9|206191.9|206346.6|206196.6|206339.1|206189.1|13
1636595030000|2021-11-11 01:43:50|206341.8|206191.8|206347.7|206197.7|206348.6|206198.6|206338.7|206188.7|16
1636595040000|2021-11-11 01:44:00|206347.5|206197.5|206348.8|206198.8|206348.8|206198.8|206336.7|206186.7|27
1636595050000|2021-11-11 01:44:10|206349.9|206199.9|206344.9|206194.9|206349.9|206199.9|206338.1|206188.1|19
1636595060000|2021-11-11 01:44:20|206346.6|206196.6|206341.3|206191.3|206346.6|206196.6|206340.5|206190.5|12
1636595070000|2021-11-11 01:44:30|206342.2|206192.2|206345.3|206195.3|206346.9|206196.9|206337.4|206187.4|14
1636595080000|2021-11-11 01:44:40|206341.9|206191.9|206342.5|206192.5|206345.3|206195.3|206338.2|206188.2|23
1636595090000|2021-11-11 01:44:50|206341.4|206191.4|206339.3|206189.3|206345.5|206195.5|206335.8|206185.8|15
1636595100000|2021-11-11 01:45:00|206345.4|206195.4|206349.6|206199.6|206349.6|206199.6|206337.7|206187.7|29
1636595110000|2021-11-11 01:45:10|206347.3|206197.3|206346.5|206196.5|206348.1|206198.1|206345.2|206195.2|13
1636595120000|2021-11-11 01:45:20|206347.2|206197.2|206345.3|206195.3|206347.8|206197.8|206344.3|206194.3|11
1636595130000|2021-11-11 01:45:30|206344.5|206194.5|206344.9|206194.9|206348.3|206198.3|206342.8|206192.8|13
1636595140000|2021-11-11 01:45:40|206345.9|206195.9|206332.8|206182.8|206345.9|206195.9|206330.6|206180.6|16
1636595150000|2021-11-11 01:45:50|206339.1|206189.1|206314|206164|206339.1|206189.1|206314|206164|21
1636595160000|2021-11-11 01:46:00|206297.3|206147.3|206300.4|206150.4|206308.4|206158.4|206297.3|206147.3|21
1636595170000|2021-11-11 01:46:10|206300.8|206150.8|206303.9|206153.9|206306.4|206156.4|206299.9|206149.9|15
1636595180000|2021-11-11 01:46:20|206302.9|206152.9|206301|206151|206303.5|206153.5|206300|206150|21
1636595190000|2021-11-11 01:46:30|206301.8|206151.8|206293|206143|206302.6|206152.6|206292.2|206142.2|20
1636595200000|2021-11-11 01:46:40|206292.9|206142.9|206293.2|206143.2|206294.3|206144.3|206292.8|206142.8|12
1636595210000|2021-11-11 01:46:50|206292.5|206142.5|206303.4|206153.4|206303.4|206153.4|206292|206142|14
1636595220000|2021-11-11 01:47:00|206302.1|206152.1|206302.6|206152.6|206306.5|206156.5|206299.3|206149.3|21
1636595230000|2021-11-11 01:47:10|206302.4|206152.4|206301.2|206151.2|206305.2|206155.2|206299.9|206149.9|20
1636595240000|2021-11-11 01:47:20|206300.7|206150.7|206302.5|206152.5|206304.8|206154.8|206299.3|206149.3|19
1636595250000|2021-11-11 01:47:30|206301.9|206151.9|206307.3|206157.3|206307.3|206157.3|206301.9|206151.9|9
1636595260000|2021-11-11 01:47:40|206305.1|206155.1|206298.6|206148.6|206306.3|206156.3|206298.6|206148.6|13
1636595270000|2021-11-11 01:47:50|206299.2|206149.2|206306.7|206156.7|206306.9|206156.9|206299.2|206149.2|10
1636595280000|2021-11-11 01:48:00|206306.9|206156.9|206300.3|206150.3|206308.6|206158.6|206294.4|206144.4|24
1636595290000|2021-11-11 01:48:10|206297.9|206147.9|206296.5|206146.5|206302.2|206152.2|206291.6|206141.6|14
1636595300000|2021-11-11 01:48:20|206295|206145|206288|206138|206296.4|206146.4|206281.5|206131.5|20
1636595310000|2021-11-11 01:48:30|206278|206128|206269.2|206119.2|206296.2|206146.2|206264.6|206114.6|23
1636595320000|2021-11-11 01:48:40|206270.5|206120.5|206271.8|206121.8|206272.2|206122.2|206266.7|206116.7|22
1636595330000|2021-11-11 01:48:50|206271.6|206121.6|206268.8|206118.8|206276.2|206126.2|206268.8|206118.8|15
1636595340000|2021-11-11 01:49:00|206267.3|206117.3|206269|206119|206275.6|206125.6|206267.3|206117.3|19
1636595350000|2021-11-11 01:49:10|206268.6|206118.6|206269.9|206119.9|206272.8|206122.8|206267.8|206117.8|17
1636595360000|2021-11-11 01:49:20|206262.7|206112.7|206251.4|206101.4|206263|206113|206248|206098|21
1636595370000|2021-11-11 01:49:30|206255.5|206105.5|206258.9|206108.9|206258.9|206108.9|206254|206104|23
1636595380000|2021-11-11 01:49:40|206258.4|206108.4|206254.5|206104.5|206260.3|206110.3|206253.1|206103.1|17
1636595390000|2021-11-11 01:49:50|206254.2|206104.2|206255.4|206105.4|206258.8|206108.8|206253.9|206103.9|15
1636595400000|2021-11-11 01:50:00|206254.7|206104.7|206234.9|206084.9|206256.9|206106.9|206234.2|206084.2|22
1636595410000|2021-11-11 01:50:10|206234.5|206084.5|206237.7|206087.7|206240.8|206090.8|206233|206083|21
1636595420000|2021-11-11 01:50:20|206237.2|206087.2|206231.1|206081.1|206238.2|206088.2|206231.1|206081.1|12
1636595430000|2021-11-11 01:50:30|206231.9|206081.9|206240.2|206090.2|206240.2|206090.2|206224.6|206074.6|22
1636595440000|2021-11-11 01:50:40|206239.4|206089.4|206231.4|206081.4|206242.8|206092.8|206231.4|206081.4|25
1636595450000|2021-11-11 01:50:50|206232.8|206082.8|206209.9|206059.9|206233.2|206083.2|206209|206059|25
1636595460000|2021-11-11 01:51:00|206209.8|206059.8|206217.5|206067.5|206218.6|206068.6|206204.3|206054.3|21
1636595470000|2021-11-11 01:51:10|206217.3|206067.3|206219.1|206069.1|206220.9|206070.9|206210.8|206060.8|23
1636595480000|2021-11-11 01:51:20|206217.3|206067.3|206222.3|206072.3|206225.1|206075.1|206215.4|206065.4|20
1636595490000|2021-11-11 01:51:30|206221.9|206071.9|206220.6|206070.6|206223.2|206073.2|206219|206069|19
1636595500000|2021-11-11 01:51:40|206220.3|206070.3|206217.8|206067.8|206222|206072|206217.4|206067.4|13
1636595510000|2021-11-11 01:51:50|206219.6|206069.6|206232|206082|206238.4|206088.4|206219.6|206069.6|17
1636595520000|2021-11-11 01:52:00|206228.7|206078.7|206234.3|206084.3|206237|206087|206228.7|206078.7|14
1636595530000|2021-11-11 01:52:10|206233.5|206083.5|206226.5|206076.5|206233.5|206083.5|206221.6|206071.6|24
1636595540000|2021-11-11 01:52:20|206230.6|206080.6|206227.8|206077.8|206230.6|206080.6|206222.1|206072.1|21
1636595550000|2021-11-11 01:52:30|206227.5|206077.5|206228.8|206078.8|206229.3|206079.3|206227.1|206077.1|11
1636595560000|2021-11-11 01:52:40|206229.8|206079.8|206229.1|206079.1|206236.8|206086.8|206227.6|206077.6|24
1636595570000|2021-11-11 01:52:50|206227.6|206077.6|206228|206078|206243.7|206093.7|206227.2|206077.2|20
1636595580000|2021-11-11 01:53:00|206228.8|206078.8|206227.1|206077.1|206236.9|206086.9|206226.2|206076.2|20
1636595590000|2021-11-11 01:53:10|206222.2|206072.2|206232|206082|206233.1|206083.1|206222.2|206072.2|13
1636595600000|2021-11-11 01:53:20|206231.1|206081.1|206236.3|206086.3|206238.9|206088.9|206231.1|206081.1|9
1636595610000|2021-11-11 01:53:30|206238|206088|206254.8|206104.8|206258.5|206108.5|206238|206088|22
1636595620000|2021-11-11 01:53:40|206256|206106|206261.8|206111.8|206267.7|206117.7|206250.5|206100.5|12
1636595630000|2021-11-11 01:53:50|206262.9|206112.9|206234.5|206084.5|206262.9|206112.9|206233.8|206083.8|28
1636595640000|2021-11-11 01:54:00|206237|206087|206240.2|206090.2|206246.9|206096.9|206228.9|206078.9|14
1636595650000|2021-11-11 01:54:10|206240.5|206090.5|206257.3|206107.3|206263.4|206113.4|206235.3|206085.3|21
1636595660000|2021-11-11 01:54:20|206260|206110|206257.6|206107.6|206260.7|206110.7|206256.6|206106.6|20
1636595670000|2021-11-11 01:54:30|206257.5|206107.5|206247|206097|206257.7|206107.7|206246.4|206096.4|19
1636595680000|2021-11-11 01:54:40|206262.1|206112.1|206255|206105|206262.1|206112.1|206252.6|206102.6|19
1636595690000|2021-11-11 01:54:50|206253.5|206103.5|206253.8|206103.8|206254|206104|206244|206094|13
1636595700000|2021-11-11 01:55:00|206250.4|206100.4|206261.1|206111.1|206270|206120|206249.7|206099.7|22
1636595710000|2021-11-11 01:55:10|206260.2|206110.2|206253.8|206103.8|206262.7|206112.7|206253.1|206103.1|22
1636595720000|2021-11-11 01:55:20|206253.6|206103.6|206254.1|206104.1|206258.7|206108.7|206252.2|206102.2|14
1636595730000|2021-11-11 01:55:30|206251|206101|206256.7|206106.7|206264.3|206114.3|206251|206101|13
1636595740000|2021-11-11 01:55:40|206255.9|206105.9|206254.5|206104.5|206256.6|206106.6|206250.4|206100.4|20
1636595750000|2021-11-11 01:55:50|206254.6|206104.6|206254.8|206104.8|206269.3|206119.3|206250.4|206100.4|19
1636595760000|2021-11-11 01:56:00|206254.2|206104.2|206256|206106|206258.5|206108.5|206251.5|206101.5|12
1636595770000|2021-11-11 01:56:10|206254.6|206104.6|206249.5|206099.5|206254.6|206104.6|206248.7|206098.7|12
1636595780000|2021-11-11 01:56:20|206250.4|206100.4|206252.1|206102.1|206253.1|206103.1|206250.2|206100.2|13
1636595790000|2021-11-11 01:56:30|206252.9|206102.9|206248.1|206098.1|206252.9|206102.9|206244.5|206094.5|21
1636595800000|2021-11-11 01:56:40|206246.6|206096.6|206254.1|206104.1|206254.1|206104.1|206246.6|206096.6|21
1636595810000|2021-11-11 01:56:50|206255.2|206105.2|206250.3|206100.3|206255.2|206105.2|206250.3|206100.3|9
1636595820000|2021-11-11 01:57:00|206249.7|206099.7|206212.1|206062.1|206249.7|206099.7|206210|206060|31
1636595830000|2021-11-11 01:57:10|206212.4|206062.4|206219.1|206069.1|206225|206075|206209.4|206059.4|21
1636595840000|2021-11-11 01:57:20|206221.2|206071.2|206219.6|206069.6|206232.6|206082.6|206204.8|206054.8|20
1636595850000|2021-11-11 01:57:30|206218.7|206068.7|206228.5|206078.5|206228.5|206078.5|206217.5|206067.5|22
1636595860000|2021-11-11 01:57:40|206227.3|206077.3|206228.1|206078.1|206230.6|206080.6|206226.5|206076.5|15
1636595870000|2021-11-11 01:57:50|206228.2|206078.2|206236.2|206086.2|206237.4|206087.4|206228.1|206078.1|26
1636595880000|2021-11-11 01:58:00|206235.5|206085.5|206236.6|206086.6|206239.4|206089.4|206234.2|206084.2|20
1636595890000|2021-11-11 01:58:10|206236.7|206086.7|206220.9|206070.9|206238.3|206088.3|206217.6|206067.6|18
1636595900000|2021-11-11 01:58:20|206220.6|206070.6|206221.3|206071.3|206224.6|206074.6|206220|206070|24
1636595910000|2021-11-11 01:58:30|206221.2|206071.2|206218.3|206068.3|206223.7|206073.7|206210|206060|26
1636595920000|2021-11-11 01:58:40|206215.1|206065.1|206227.5|206077.5|206229.7|206079.7|206215.1|206065.1|18
1636595930000|2021-11-11 01:58:50|206226.2|206076.2|206218.7|206068.7|206226.2|206076.2|206214.2|206064.2|19
1636595940000|2021-11-11 01:59:00|206217.6|206067.6|206208.9|206058.9|206217.6|206067.6|206201.4|206051.4|22
1636595950000|2021-11-11 01:59:10|206212.5|206062.5|206216.9|206066.9|206220|206070|206207.2|206057.2|26
1636595960000|2021-11-11 01:59:20|206216|206066|206211|206061|206216|206066|206211|206061|19
1636595970000|2021-11-11 01:59:30|206210.5|206060.5|206209.7|206059.7|206221.8|206071.8|206201.9|206051.9|26
1636595980000|2021-11-11 01:59:40|206210.2|206060.2|206205.4|206055.4|206210.2|206060.2|206204.7|206054.7|15
1636595990000|2021-11-11 01:59:50|206205.2|206055.2|206206.2|206056.2|206208.6|206058.6|206204.9|206054.9|25
1636596000000|2021-11-11 02:00:00|206205.8|206055.8|206211.3|206061.3|206213.1|206063.1|206204|206054|31
1636596010000|2021-11-11 02:00:10|206212.8|206062.8|206208.5|206058.5|206212.8|206062.8|206206.3|206056.3|20
1636596020000|2021-11-11 02:00:20|206207|206057|206219|206069|206219|206069|206206.1|206056.1|24
1636596030000|2021-11-11 02:00:30|206218.9|206068.9|206238.5|206088.5|206246.7|206096.7|206218.9|206068.9|23
1636596040000|2021-11-11 02:00:40|206239.6|206089.6|206236.6|206086.6|206240.5|206090.5|206230.7|206080.7|23
1636596050000|2021-11-11 02:00:50|206238.3|206088.3|206231.4|206081.4|206238.3|206088.3|206221.2|206071.2|22
1636596060000|2021-11-11 02:01:00|206230.7|206080.7|206201.4|206051.4|206230.7|206080.7|206201.4|206051.4|16
1636596070000|2021-11-11 02:01:10|206201|206051|206209.6|206059.6|206225.4|206075.4|206201|206051|22
1636596080000|2021-11-11 02:01:20|206210.8|206060.8|206210|206060|206216|206066|206206.8|206056.8|23
1636596090000|2021-11-11 02:01:30|206210.6|206060.6|206215.1|206065.1|206216.2|206066.2|206208.8|206058.8|20
1636596100000|2021-11-11 02:01:40|206210.1|206060.1|206207.3|206057.3|206211|206061|206206.5|206056.5|16
1636596110000|2021-11-11 02:01:50|206206.8|206056.8|206204.7|206054.7|206208.4|206058.4|206204.7|206054.7|14
1636596120000|2021-11-11 02:02:00|206201.7|206051.7|206169.9|206019.9|206204.9|206054.9|206164.9|206014.9|24
1636596130000|2021-11-11 02:02:10|206169.7|206019.7|206164.9|206014.9|206170.2|206020.2|206162.5|206012.5|18
1636596140000|2021-11-11 02:02:20|206164.7|206014.7|206154.7|206004.7|206164.7|206014.7|206153.1|206003.1|25
1636596150000|2021-11-11 02:02:30|206153.8|206003.8|206152.9|206002.9|206153.8|206003.8|206140.1|205990.1|21
1636596160000|2021-11-11 02:02:40|206155.8|206005.8|206156.3|206006.3|206159.2|206009.2|206152.8|206002.8|24
1636596170000|2021-11-11 02:02:50|206155.3|206005.3|206143.7|205993.7|206155.7|206005.7|206139.1|205989.1|17
1636596180000|2021-11-11 02:03:00|206141.9|205991.9|206133.1|205983.1|206141.9|205991.9|206120.1|205970.1|27
1636596190000|2021-11-11 02:03:10|206131.5|205981.5|206156.3|206006.3|206156.8|206006.8|206125.1|205975.1|22
1636596200000|2021-11-11 02:03:20|206157.7|206007.7|206156|206006|206159.5|206009.5|206154.8|206004.8|22
1636596210000|2021-11-11 02:03:30|206156.1|206006.1|206152.2|206002.2|206161|206011|206148.3|205998.3|15
1636596220000|2021-11-11 02:03:40|206149.4|205999.4|206154.9|206004.9|206159.8|206009.8|206144.8|205994.8|21
1636596230000|2021-11-11 02:03:50|206156.6|206006.6|206156|206006|206160.2|206010.2|206153.8|206003.8|14
1636596240000|2021-11-11 02:04:00|206156.1|206006.1|206152.4|206002.4|206156.1|206006.1|206145.2|205995.2|17
1636596250000|2021-11-11 02:04:10|206152.1|206002.1|206157.6|206007.6|206163.2|206013.2|206152.1|206002.1|17
1636596260000|2021-11-11 02:04:20|206159|206009|206146.8|205996.8|206159|206009|206139.2|205989.2|15
1636596270000|2021-11-11 02:04:30|206144.7|205994.7|206149.3|205999.3|206149.3|205999.3|206144.4|205994.4|11
1636596280000|2021-11-11 02:04:40|206149.2|205999.2|206146.7|205996.7|206149.9|205999.9|206146.7|205996.7|6
1636596290000|2021-11-11 02:04:50|206146.5|205996.5|206151.3|206001.3|206152.9|206002.9|206146.5|205996.5|13
1636596300000|2021-11-11 02:05:00|206150|206000|206157|206007|206157|206007|206146.6|205996.6|14
1636596310000|2021-11-11 02:05:10|206140.5|205990.5|206142.7|205992.7|206154.5|206004.5|206140.5|205990.5|8
1636596320000|2021-11-11 02:05:20|206142.8|205992.8|206143.3|205993.3|206146.5|205996.5|206142.6|205992.6|16
1636596330000|2021-11-11 02:05:30|206143.2|205993.2|206146.9|205996.9|206146.9|205996.9|206141|205991|12
1636596340000|2021-11-11 02:05:40|206144.3|205994.3|206143.6|205993.6|206147.9|205997.9|206143.6|205993.6|11
1636596350000|2021-11-11 02:05:50|206144.1|205994.1|206141.9|205991.9|206144.2|205994.2|206140.8|205990.8|11
1636596360000|2021-11-11 02:06:00|206140.7|205990.7|206144.2|205994.2|206144.2|205994.2|206140.7|205990.7|8
1636596370000|2021-11-11 02:06:10|206144.4|205994.4|206152.1|206002.1|206153.5|206003.5|206142.7|205992.7|10
1636596380000|2021-11-11 02:06:20|206152.9|206002.9|206149.9|205999.9|206154.6|206004.6|206146.2|205996.2|13
1636596390000|2021-11-11 02:06:30|206152|206002|206169.5|206019.5|206174.3|206024.3|206152|206002|23
1636596400000|2021-11-11 02:06:40|206170.2|206020.2|206168.2|206018.2|206177.4|206027.4|206165.4|206015.4|19
1636596410000|2021-11-11 02:06:50|206168.6|206018.6|206163.6|206013.6|206187.3|206037.3|206163.6|206013.6|14
1636596420000|2021-11-11 02:07:00|206165.1|206015.1|206156.5|206006.5|206170.1|206020.1|206150.1|206000.1|24
1636596430000|2021-11-11 02:07:10|206157.9|206007.9|206154.6|206004.6|206158.6|206008.6|206154.6|206004.6|23
1636596440000|2021-11-11 02:07:20|206154.7|206004.7|206171.9|206021.9|206176.6|206026.6|206154.4|206004.4|29
1636596450000|2021-11-11 02:07:30|206171.6|206021.6|206171.5|206021.5|206174.9|206024.9|206170.8|206020.8|14
1636596460000|2021-11-11 02:07:40|206171.3|206021.3|206166.4|206016.4|206174|206024|206166.4|206016.4|14
1636596470000|2021-11-11 02:07:50|206174.3|206024.3|206176.9|206026.9|206180.4|206030.4|206166.3|206016.3|12
1636596480000|2021-11-11 02:08:00|206174.7|206024.7|206174.6|206024.6|206178.3|206028.3|206173.4|206023.4|15
1636596490000|2021-11-11 02:08:10|206174.9|206024.9|206182.5|206032.5|206185.1|206035.1|206171.5|206021.5|16
1636596500000|2021-11-11 02:08:20|206185.6|206035.6|206168.7|206018.7|206185.6|206035.6|206167.2|206017.2|20
1636596510000|2021-11-11 02:08:30|206168.3|206018.3|206164.9|206014.9|206174.4|206024.4|206157.9|206007.9|24
1636596520000|2021-11-11 02:08:40|206165.2|206015.2|206167.3|206017.3|206168.6|206018.6|206164|206014|6
1636596530000|2021-11-11 02:08:50|206167.7|206017.7|206181.1|206031.1|206185.3|206035.3|206166.8|206016.8|23
1636596540000|2021-11-11 02:09:00|206179.3|206029.3|206213.6|206063.6|206215.1|206065.1|206178.8|206028.8|20
1636596550000|2021-11-11 02:09:10|206227.2|206077.2|206229.1|206079.1|206231.7|206081.7|206218.4|206068.4|26
1636596560000|2021-11-11 02:09:20|206229.8|206079.8|206219.6|206069.6|206229.8|206079.8|206219.6|206069.6|21
1636596570000|2021-11-11 02:09:30|206218.8|206068.8|206226.6|206076.6|206226.6|206076.6|206218.8|206068.8|19
1636596580000|2021-11-11 02:09:40|206225.1|206075.1|206237.9|206087.9|206240.8|206090.8|206225.1|206075.1|19
1636596590000|2021-11-11 02:09:50|206238.8|206088.8|206241.2|206091.2|206241.6|206091.6|206227.8|206077.8|18
1636596600000|2021-11-11 02:10:00|206238|206088|206239.2|206089.2|206246|206096|206228.7|206078.7|20
1636596610000|2021-11-11 02:10:10|206241.3|206091.3|206239.1|206089.1|206242.4|206092.4|206234.4|206084.4|16
1636596620000|2021-11-11 02:10:20|206243.6|206093.6|206239.6|206089.6|206252.8|206102.8|206236.4|206086.4|13
1636596630000|2021-11-11 02:10:30|206235.5|206085.5|206236.1|206086.1|206240|206090|206230.9|206080.9|13
1636596640000|2021-11-11 02:10:40|206235.4|206085.4|206231.3|206081.3|206235.8|206085.8|206230.4|206080.4|13
1636596650000|2021-11-11 02:10:50|206234.2|206084.2|206231.7|206081.7|206237.1|206087.1|206231.7|206081.7|10
1636596660000|2021-11-11 02:11:00|206231.4|206081.4|206236.1|206086.1|206238.1|206088.1|206227.5|206077.5|10
1636596670000|2021-11-11 02:11:10|206234.4|206084.4|206235.8|206085.8|206237.3|206087.3|206233.6|206083.6|9
1636596680000|2021-11-11 02:11:20|206236.3|206086.3|206231.4|206081.4|206236.3|206086.3|206230.9|206080.9|16
1636596690000|2021-11-11 02:11:30|206230|206080|206231|206081|206232.5|206082.5|206229.9|206079.9|8
1636596700000|2021-11-11 02:11:40|206231.7|206081.7|206232.1|206082.1|206232.8|206082.8|206231.1|206081.1|7
1636596710000|2021-11-11 02:11:50|206231.8|206081.8|206227.9|206077.9|206232|206082|206227.9|206077.9|7
1636596720000|2021-11-11 02:12:00|206226.9|206076.9|206237.4|206087.4|206239.4|206089.4|206226.9|206076.9|13
1636596730000|2021-11-11 02:12:10|206234.9|206084.9|206237.4|206087.4|206238.2|206088.2|206233.2|206083.2|8
1636596740000|2021-11-11 02:12:20|206237.7|206087.7|206226.1|206076.1|206237.7|206087.7|206226.1|206076.1|15
1636596750000|2021-11-11 02:12:30|206219.9|206069.9|206215|206065|206220|206070|206205.4|206055.4|20
1636596760000|2021-11-11 02:12:40|206213.1|206063.1|206212.7|206062.7|206219.7|206069.7|206211.5|206061.5|20
1636596770000|2021-11-11 02:12:50|206212.3|206062.3|206212.2|206062.2|206216.7|206066.7|206210.8|206060.8|14
1636596780000|2021-11-11 02:13:00|206212|206062|206214.8|206064.8|206214.8|206064.8|206211.9|206061.9|8
1636596790000|2021-11-11 02:13:10|206212.6|206062.6|206214.7|206064.7|206214.8|206064.8|206212.2|206062.2|8
1636596800000|2021-11-11 02:13:20|206214.6|206064.6|206233.4|206083.4|206242.3|206092.3|206214.6|206064.6|20
1636596810000|2021-11-11 02:13:30|206231.7|206081.7|206235.9|206085.9|206237.6|206087.6|206231.7|206081.7|13
1636596820000|2021-11-11 02:13:40|206236.3|206086.3|206239.5|206089.5|206249.3|206099.3|206226.8|206076.8|15
1636596830000|2021-11-11 02:13:50|206239.8|206089.8|206243.3|206093.3|206245.9|206095.9|206239.8|206089.8|25
1636596840000|2021-11-11 02:14:00|206242.4|206092.4|206253.4|206103.4|206253.4|206103.4|206240.9|206090.9|15
1636596850000|2021-11-11 02:14:10|206253.9|206103.9|206257.8|206107.8|206260|206110|206245.8|206095.8|28
1636596860000|2021-11-11 02:14:20|206257.3|206107.3|206253.6|206103.6|206259.7|206109.7|206246.5|206096.5|16
1636596870000|2021-11-11 02:14:30|206261.2|206111.2|206254.7|206104.7|206261.6|206111.6|206253.3|206103.3|27
1636596880000|2021-11-11 02:14:40|206254|206104|206259.3|206109.3|206273.1|206123.1|206252.4|206102.4|15
1636596890000|2021-11-11 02:14:50|206258.8|206108.8|206258.5|206108.5|206260.7|206110.7|206255.2|206105.2|12
1636596900000|2021-11-11 02:15:00|206258.7|206108.7|206264.3|206114.3|206264.4|206114.4|206254.1|206104.1|16
1636596910000|2021-11-11 02:15:10|206263.3|206113.3|206262.4|206112.4|206273.7|206123.7|206261.9|206111.9|22
1636596920000|2021-11-11 02:15:20|206263.9|206113.9|206267.5|206117.5|206270.5|206120.5|206254.5|206104.5|20
1636596930000|2021-11-11 02:15:30|206268.5|206118.5|206261.2|206111.2|206268.5|206118.5|206260.1|206110.1|25
1636596940000|2021-11-11 02:15:40|206259.9|206109.9|206262.1|206112.1|206263.1|206113.1|206251.6|206101.6|10
1636596950000|2021-11-11 02:15:50|206260|206110|206257.1|206107.1|206267.4|206117.4|206256.3|206106.3|15
1636596960000|2021-11-11 02:16:00|206258.3|206108.3|206256.9|206106.9|206271.7|206121.7|206253.4|206103.4|15
1636596970000|2021-11-11 02:16:10|206255.9|206105.9|206262.3|206112.3|206267.7|206117.7|206255.9|206105.9|18
1636596980000|2021-11-11 02:16:20|206259.1|206109.1|206258.3|206108.3|206261|206111|206254.8|206104.8|9
1636596990000|2021-11-11 02:16:30|206257.8|206107.8|206265.7|206115.7|206269.7|206119.7|206257.6|206107.6|14
1636597000000|2021-11-11 02:16:40|206264.5|206114.5|206275.4|206125.4|206277|206127|206264.5|206114.5|17
1636597010000|2021-11-11 02:16:50|206274.1|206124.1|206265.6|206115.6|206278.9|206128.9|206263.9|206113.9|17
1636597020000|2021-11-11 02:17:00|206266.4|206116.4|206263.9|206113.9|206269.1|206119.1|206263.2|206113.2|10
1636597030000|2021-11-11 02:17:10|206263.4|206113.4|206266.5|206116.5|206266.5|206116.5|206261.9|206111.9|7
1636597040000|2021-11-11 02:17:20|206265.7|206115.7|206291.1|206141.1|206294.8|206144.8|206264.1|206114.1|15
1636597050000|2021-11-11 02:17:30|206292|206142|206259.2|206109.2|206292|206142|206259.2|206109.2|17
1636597060000|2021-11-11 02:17:40|206264.5|206114.5|206261.5|206111.5|206266.8|206116.8|206259.1|206109.1|16
1636597070000|2021-11-11 02:17:50|206260.9|206110.9|206255.6|206105.6|206260.9|206110.9|206249.3|206099.3|21
1636597080000|2021-11-11 02:18:00|206255|206105|206257.2|206107.2|206268|206118|206250.1|206100.1|26
1636597090000|2021-11-11 02:18:10|206257.3|206107.3|206262.4|206112.4|206262.4|206112.4|206254.5|206104.5|12
1636597100000|2021-11-11 02:18:20|206262.5|206112.5|206256.6|206106.6|206262.5|206112.5|206254.5|206104.5|11
1636597110000|2021-11-11 02:18:30|206258.3|206108.3|206259|206109|206260.5|206110.5|206256.6|206106.6|15
1636597120000|2021-11-11 02:18:40|206261.2|206111.2|206252.7|206102.7|206262.7|206112.7|206252.7|206102.7|13
1636597130000|2021-11-11 02:18:50|206251.9|206101.9|206255.5|206105.5|206260.2|206110.2|206251.9|206101.9|19
1636597140000|2021-11-11 02:19:00|206254.5|206104.5|206255.7|206105.7|206257.9|206107.9|206254.4|206104.4|14
1636597150000|2021-11-11 02:19:10|206254.9|206104.9|206254.4|206104.4|206257.2|206107.2|206253.3|206103.3|16
1636597160000|2021-11-11 02:19:20|206255.2|206105.2|206254.5|206104.5|206257.1|206107.1|206253|206103|12
1636597170000|2021-11-11 02:19:30|206253.9|206103.9|206261.9|206111.9|206269.9|206119.9|206253.9|206103.9|21
1636597180000|2021-11-11 02:19:40|206260.7|206110.7|206270|206120|206276.4|206126.4|206260.7|206110.7|18
1636597190000|2021-11-11 02:19:50|206267.4|206117.4|206268|206118|206283.3|206133.3|206267.4|206117.4|11
1636597200000|2021-11-11 02:20:00|206266.8|206116.8|206273|206123|206273|206123|206266.4|206116.4|13
1636597210000|2021-11-11 02:20:10|206272.4|206122.4|206272.6|206122.6|206274|206124|206269.2|206119.2|16
1636597220000|2021-11-11 02:20:20|206271.9|206121.9|206274.1|206124.1|206276.3|206126.3|206270.1|206120.1|13
1636597230000|2021-11-11 02:20:30|206273.3|206123.3|206266.3|206116.3|206273.4|206123.4|206256.9|206106.9|15
1636597240000|2021-11-11 02:20:40|206268.6|206118.6|206266.3|206116.3|206269.7|206119.7|206263.4|206113.4|16
1636597250000|2021-11-11 02:20:50|206267.2|206117.2|206267.7|206117.7|206268.3|206118.3|206261.8|206111.8|17
1636597260000|2021-11-11 02:21:00|206268|206118|206269.8|206119.8|206273.1|206123.1|206267.3|206117.3|17
1636597270000|2021-11-11 02:21:10|206269|206119|206268.4|206118.4|206270.8|206120.8|206266|206116|11
1636597280000|2021-11-11 02:21:20|206270.7|206120.7|206274|206124|206278|206128|206260.7|206110.7|23
1636597290000|2021-11-11 02:21:30|206271.2|206121.2|206272.1|206122.1|206275|206125|206271.2|206121.2|11
1636597300000|2021-11-11 02:21:40|206272.3|206122.3|206275.1|206125.1|206275.1|206125.1|206270.1|206120.1|8
1636597310000|2021-11-11 02:21:50|206274|206124|206272.7|206122.7|206274.6|206124.6|206272.3|206122.3|15
1636597320000|2021-11-11 02:22:00|206273.4|206123.4|206292.1|206142.1|206306.1|206156.1|206270.6|206120.6|17
1636597330000|2021-11-11 02:22:10|206286.4|206136.4|206300.2|206150.2|206300.2|206150.2|206286.4|206136.4|25
1636597340000|2021-11-11 02:22:20|206299.1|206149.1|206297.4|206147.4|206299.1|206149.1|206297.4|206147.4|9
1636597350000|2021-11-11 02:22:30|206298.6|206148.6|206295.2|206145.2|206299.9|206149.9|206295.2|206145.2|14
1636597360000|2021-11-11 02:22:40|206294.8|206144.8|206294.7|206144.7|206298.4|206148.4|206294.7|206144.7|10
1636597370000|2021-11-11 02:22:50|206293.3|206143.3|206298|206148|206299.2|206149.2|206293.3|206143.3|12
1636597380000|2021-11-11 02:23:00|206295.7|206145.7|206299.1|206149.1|206306.9|206156.9|206295.4|206145.4|26
1636597390000|2021-11-11 02:23:10|206304|206154|206301.1|206151.1|206305.3|206155.3|206298.6|206148.6|17
1636597400000|2021-11-11 02:23:20|206301.4|206151.4|206297.2|206147.2|206301.4|206151.4|206294.5|206144.5|15
1636597410000|2021-11-11 02:23:30|206295.5|206145.5|206296.9|206146.9|206298.8|206148.8|206294.5|206144.5|13
1636597420000|2021-11-11 02:23:40|206297|206147|206297.2|206147.2|206299.3|206149.3|206297|206147|14
1636597430000|2021-11-11 02:23:50|206298.8|206148.8|206304.6|206154.6|206305.4|206155.4|206298.8|206148.8|17
1636597440000|2021-11-11 02:24:00|206305.5|206155.5|206299.6|206149.6|206307.6|206157.6|206298.4|206148.4|9
1636597450000|2021-11-11 02:24:10|206301.1|206151.1|206287.6|206137.6|206305|206155|206287.6|206137.6|21
1636597460000|2021-11-11 02:24:20|206288|206138|206296.4|206146.4|206299.3|206149.3|206288|206138|18
1636597470000|2021-11-11 02:24:30|206296.3|206146.3|206298.1|206148.1|206299.1|206149.1|206295.7|206145.7|13
1636597480000|2021-11-11 02:24:40|206300|206150|206299.3|206149.3|206304.7|206154.7|206298.5|206148.5|16
1636597490000|2021-11-11 02:24:50|206299.9|206149.9|206297.2|206147.2|206301.6|206151.6|206297.2|206147.2|10
1636597500000|2021-11-11 02:25:00|206299.2|206149.2|206300.1|206150.1|206302.7|206152.7|206296.2|206146.2|8
1636597510000|2021-11-11 02:25:10|206299.2|206149.2|206304.8|206154.8|206304.8|206154.8|206294.7|206144.7|14
1636597520000|2021-11-11 02:25:20|206304|206154|206314.2|206164.2|206315.1|206165.1|206301.9|206151.9|19
1636597530000|2021-11-11 02:25:30|206312.9|206162.9|206311.9|206161.9|206317.2|206167.2|206310.8|206160.8|15
1636597540000|2021-11-11 02:25:40|206311.4|206161.4|206304.3|206154.3|206311.6|206161.6|206304.3|206154.3|14
1636597550000|2021-11-11 02:25:50|206304.6|206154.6|206305.4|206155.4|206306.1|206156.1|206303|206153|12
1636597560000|2021-11-11 02:26:00|206305.3|206155.3|206306.5|206156.5|206310.5|206160.5|206304.6|206154.6|23
1636597570000|2021-11-11 02:26:10|206305.9|206155.9|206307.3|206157.3|206307.7|206157.7|206305.3|206155.3|9
1636597580000|2021-11-11 02:26:20|206306.3|206156.3|206310.3|206160.3|206310.3|206160.3|206303.8|206153.8|10
1636597590000|2021-11-11 02:26:30|206309.7|206159.7|206304.3|206154.3|206309.7|206159.7|206303.4|206153.4|21
1636597600000|2021-11-11 02:26:40|206303.6|206153.6|206307|206157|206309.4|206159.4|206303.6|206153.6|17
1636597610000|2021-11-11 02:26:50|206303.5|206153.5|206295.5|206145.5|206308.2|206158.2|206291.3|206141.3|16
1636597620000|2021-11-11 02:27:00|206297.7|206147.7|206295.3|206145.3|206299.5|206149.5|206293|206143|18
1636597630000|2021-11-11 02:27:10|206294.5|206144.5|206300.3|206150.3|206301.2|206151.2|206294.5|206144.5|9
1636597640000|2021-11-11 02:27:20|206298.2|206148.2|206301.4|206151.4|206301.4|206151.4|206293.4|206143.4|14
1636597650000|2021-11-11 02:27:30|206301.5|206151.5|206300.3|206150.3|206301.5|206151.5|206299.1|206149.1|12
1636597660000|2021-11-11 02:27:40|206299.1|206149.1|206298.4|206148.4|206304.5|206154.5|206296|206146|14
1636597670000|2021-11-11 02:27:50|206301.3|206151.3|206296.8|206146.8|206302|206152|206296.3|206146.3|13
1636597680000|2021-11-11 02:28:00|206296|206146|206293|206143|206299.6|206149.6|206292.5|206142.5|18
1636597690000|2021-11-11 02:28:10|206293.1|206143.1|206297.3|206147.3|206298.4|206148.4|206293.1|206143.1|18
1636597700000|2021-11-11 02:28:20|206300.2|206150.2|206303.3|206153.3|206303.3|206153.3|206298.4|206148.4|13
1636597710000|2021-11-11 02:28:30|206303.5|206153.5|206303.7|206153.7|206305.1|206155.1|206299.8|206149.8|15
1636597720000|2021-11-11 02:28:40|206302.5|206152.5|206308.6|206158.6|206308.6|206158.6|206300.9|206150.9|16
1636597730000|2021-11-11 02:28:50|206308.1|206158.1|206305.9|206155.9|206308.1|206158.1|206300.5|206150.5|19
1636597740000|2021-11-11 02:29:00|206300.6|206150.6|206301.3|206151.3|206305.4|206155.4|206297.9|206147.9|20
1636597750000|2021-11-11 02:29:10|206294|206144|206306.8|206156.8|206309.7|206159.7|206294|206144|18
1636597760000|2021-11-11 02:29:20|206305.7|206155.7|206305.3|206155.3|206308.9|206158.9|206305.3|206155.3|10
1636597770000|2021-11-11 02:29:30|206306.3|206156.3|206297.4|206147.4|206309|206159|206297.4|206147.4|15
1636597780000|2021-11-11 02:29:40|206300.8|206150.8|206345.9|206195.9|206353.5|206203.5|206300.8|206150.8|24
1636597790000|2021-11-11 02:29:50|206339.7|206189.7|206346|206196|206352|206202|206336.8|206186.8|25
1636597800000|2021-11-11 02:30:00|206348.5|206198.5|206345.5|206195.5|206348.7|206198.7|206345.5|206195.5|17
1636597810000|2021-11-11 02:30:10|206345.4|206195.4|206344.5|206194.5|206350.7|206200.7|206332|206182|17
1636597820000|2021-11-11 02:30:20|206342.6|206192.6|206344.6|206194.6|206345.9|206195.9|206337.6|206187.6|25
1636597830000|2021-11-11 02:30:30|206345|206195|206344.2|206194.2|206347.7|206197.7|206342.2|206192.2|14
1636597840000|2021-11-11 02:30:40|206342.2|206192.2|206343.8|206193.8|206344.6|206194.6|206336.6|206186.6|13
1636597850000|2021-11-11 02:30:50|206340.8|206190.8|206339.8|206189.8|206346.4|206196.4|206337.9|206187.9|20
1636597860000|2021-11-11 02:31:00|206340.5|206190.5|206339.5|206189.5|206342|206192|206339.5|206189.5|13
1636597870000|2021-11-11 02:31:10|206340.8|206190.8|206338.8|206188.8|206340.8|206190.8|206333.8|206183.8|12
1636597880000|2021-11-11 02:31:20|206333.6|206183.6|206335.6|206185.6|206337.5|206187.5|206333.6|206183.6|12
1636597890000|2021-11-11 02:31:30|206301.9|206151.9|206297.6|206147.6|206301.9|206151.9|206291.3|206141.3|26
1636597900000|2021-11-11 02:31:40|206303.7|206153.7|206304.7|206154.7|206306|206156|206297.9|206147.9|20
1636597910000|2021-11-11 02:31:50|206305.2|206155.2|206304.2|206154.2|206305.9|206155.9|206301.6|206151.6|15
1636597920000|2021-11-11 02:32:00|206303.2|206153.2|206297.3|206147.3|206303.2|206153.2|206297.3|206147.3|14
1636597930000|2021-11-11 02:32:10|206299.6|206149.6|206297.7|206147.7|206302.3|206152.3|206290.6|206140.6|28
1636597940000|2021-11-11 02:32:20|206297.6|206147.6|206297.9|206147.9|206322|206172|206284.6|206134.6|36
1636597950000|2021-11-11 02:32:30|206294.3|206144.3|206314.3|206164.3|206314.3|206164.3|206285.4|206135.4|23
1636597960000|2021-11-11 02:32:40|206301.3|206151.3|206309.1|206159.1|206363|206168.8|206278.5|206082|31
1636597970000|2021-11-11 02:32:50|206303.6|206153.6|206305.9|206155.9|206306.2|206156.2|206293|206143|17
1636597980000|2021-11-11 02:33:00|206304.8|206154.8|206308.3|206158.3|206313.2|206163.2|206301.1|206151.1|25
1636597990000|2021-11-11 02:33:10|206307.5|206157.5|206313|206163|206313|206163|206307.5|206157.5|15
1636598000000|2021-11-11 02:33:20|206313.3|206163.3|206319|206169|206319|206169|206307.1|206157.1|12
1636598010000|2021-11-11 02:33:30|206316.6|206166.6|206320.5|206170.5|206326.2|206176.2|206311.4|206161.4|17
1636598020000|2021-11-11 02:33:40|206321|206171|206325.8|206175.8|206337.5|206187.5|206307|206157|17
1636598030000|2021-11-11 02:33:50|206336.5|206186.5|206304.3|206154.3|206336.5|206186.5|206300|206150|20
1636598040000|2021-11-11 02:34:00|206306.6|206156.6|206309.7|206159.7|206310.4|206160.4|206303.6|206153.6|21
1636598050000|2021-11-11 02:34:10|206311|206161|206318|206168|206331.5|206181.5|206309.4|206159.4|20
1636598060000|2021-11-11 02:34:20|206319.6|206169.6|206323.7|206173.7|206323.7|206173.7|206317.1|206167.1|21
1636598070000|2021-11-11 02:34:30|206351.3|206201.3|206326.2|206176.2|206363.9|206213.9|206324.3|206174.3|23
1636598080000|2021-11-11 02:34:40|206327.5|206177.5|206327.4|206177.4|206328.1|206178.1|206325.3|206175.3|14
1636598090000|2021-11-11 02:34:50|206329.8|206179.8|206327.3|206177.3|206329.8|206179.8|206326.2|206176.2|11
1636598100000|2021-11-11 02:35:00|206327.2|206177.2|206320.6|206170.6|206375.8|206201.4|206320.6|206122.8|23
1636598110000|2021-11-11 02:35:10|206332.9|206182.9|206330.4|206180.4|206405.6|206182.9|206318.7|206108.6|30
1636598120000|2021-11-11 02:35:20|206329.9|206179.9|206334|206184|206334|206184|206323.9|206173.9|18
1636598130000|2021-11-11 02:35:30|206330.7|206180.7|206329.6|206179.6|206332.9|206182.9|206328.5|206178.5|11
1636598140000|2021-11-11 02:35:40|206329.8|206179.8|206335.5|206185.5|206337.1|206187.1|206325.9|206175.9|12
1636598150000|2021-11-11 02:35:50|206337.2|206187.2|206342.4|206192.4|206342.7|206192.7|206336.3|206186.3|15
1636598160000|2021-11-11 02:36:00|206339.4|206189.4|206343.6|206193.6|206345.2|206195.2|206333.9|206183.9|24
1636598170000|2021-11-11 02:36:10|206344.6|206194.6|206347.6|206197.6|206350.8|206200.8|206337.6|206187.6|25
1636598180000|2021-11-11 02:36:20|206345.4|206195.4|206342.3|206192.3|206352.6|206202.6|206340.8|206190.8|26
1636598190000|2021-11-11 02:36:30|206343.7|206193.7|206336.1|206186.1|206358.8|206208.8|206335.8|206185.8|25
1636598200000|2021-11-11 02:36:40|206337.3|206187.3|206352.9|206202.9|206355.2|206205.2|206336|206186|16
1636598210000|2021-11-11 02:36:50|206355.7|206205.7|206355.3|206205.3|206355.7|206205.7|206344.5|206194.5|22
1636598220000|2021-11-11 02:37:00|206353.6|206203.6|206335.7|206185.7|206353.6|206203.6|206334.6|206184.6|17
1636598230000|2021-11-11 02:37:10|206334.3|206184.3|206341.9|206191.9|206344.7|206194.7|206334.3|206184.3|9
1636598240000|2021-11-11 02:37:20|206338.5|206188.5|206336|206186|206338.5|206188.5|206334.3|206184.3|14
1636598250000|2021-11-11 02:37:30|206334.8|206184.8|206347.7|206197.7|206354.6|206204.6|206334.1|206184.1|20
1636598260000|2021-11-11 02:37:40|206347.6|206197.6|206365|206215|206365|206215|206341.6|206191.6|20
1636598270000|2021-11-11 02:37:50|206363.2|206213.2|206337.3|206187.3|206364|206214|206332.5|206182.5|16
1636598280000|2021-11-11 02:38:00|206335.3|206185.3|206343.6|206193.6|206346.7|206196.7|206335.3|206185.3|21
1636598290000|2021-11-11 02:38:10|206343.1|206193.1|206344.3|206194.3|206349.2|206199.2|206342.2|206192.2|22
1636598300000|2021-11-11 02:38:20|206343.8|206193.8|206343.5|206193.5|206350.2|206200.2|206341.9|206191.9|12
1636598310000|2021-11-11 02:38:30|206340.3|206190.3|206338.7|206188.7|206347.2|206197.2|206338.2|206188.2|16
1636598320000|2021-11-11 02:38:40|206338.8|206188.8|206351.7|206201.7|206365.3|206215.3|206337.4|206187.4|23
1636598330000|2021-11-11 02:38:50|206351|206201|206338.9|206188.9|206354|206204|206331.3|206181.3|27
1636598340000|2021-11-11 02:39:00|206335|206185|206341.8|206191.8|206344.4|206194.4|206334.5|206184.5|17
1636598350000|2021-11-11 02:39:10|206341|206191|206339.4|206189.4|206346.3|206196.3|206337.6|206187.6|15
1636598360000|2021-11-11 02:39:20|206340.3|206190.3|206339.4|206189.4|206340.9|206190.9|206337.9|206187.9|7
1636598370000|2021-11-11 02:39:30|206340.4|206190.4|206341.3|206191.3|206343.9|206193.9|206339.1|206189.1|13
1636598380000|2021-11-11 02:39:40|206342.2|206192.2|206345.3|206195.3|206348.1|206198.1|206337.4|206187.4|22
1636598390000|2021-11-11 02:39:50|206345|206195|206344.2|206194.2|206346.3|206196.3|206341.5|206191.5|15
1636598400000|2021-11-11 02:40:00|206343.5|206193.5|206344.1|206194.1|206347.6|206197.6|206342.7|206192.7|13
1636598410000|2021-11-11 02:40:10|206337.1|206187.1|206338.8|206188.8|206338.8|206188.8|206335.8|206185.8|12
1636598420000|2021-11-11 02:40:20|206337.5|206187.5|206338.7|206188.7|206339.3|206189.3|206337.5|206187.5|8
1636598430000|2021-11-11 02:40:30|206333.9|206183.9|206338.1|206188.1|206339.6|206189.6|206333.9|206183.9|12
1636598440000|2021-11-11 02:40:40|206337.8|206187.8|206337.5|206187.5|206339.1|206189.1|206335.4|206185.4|6
1636598450000|2021-11-11 02:40:50|206338.4|206188.4|206339.5|206189.5|206344.9|206194.9|206338.4|206188.4|8
1636598460000|2021-11-11 02:41:00|206340.5|206190.5|206358.4|206208.4|206358.4|206208.4|206338.2|206188.2|15
1636598470000|2021-11-11 02:41:10|206353.7|206203.7|206353.9|206203.9|206361|206211|206339.5|206189.5|18
1636598480000|2021-11-11 02:41:20|206353.2|206203.2|206352.1|206202.1|206353.8|206203.8|206351.2|206201.2|10
1636598490000|2021-11-11 02:41:30|206351.3|206201.3|206361.6|206211.6|206363.5|206213.5|206351.3|206201.3|18
1636598500000|2021-11-11 02:41:40|206362.5|206212.5|206360|206210|206362.5|206212.5|206359.6|206209.6|14
1636598510000|2021-11-11 02:41:50|206361.8|206211.8|206355.3|206205.3|206362.2|206212.2|206346.9|206196.9|16
1636598520000|2021-11-11 02:42:00|206352.9|206202.9|206347.1|206197.1|206356.9|206206.9|206344.7|206194.7|20
1636598530000|2021-11-11 02:42:10|206347.8|206197.8|206344.3|206194.3|206349.3|206199.3|206342.3|206192.3|12
1636598540000|2021-11-11 02:42:20|206340.4|206190.4|206348.2|206198.2|206348.5|206198.5|206340.4|206190.4|12
1636598550000|2021-11-11 02:42:30|206346.6|206196.6|206358.9|206208.9|206364.1|206214.1|206340.7|206190.7|9
1636598560000|2021-11-11 02:42:40|206356.3|206206.3|206355.5|206205.5|206359.9|206209.9|206353.1|206203.1|19
1636598570000|2021-11-11 02:42:50|206370.7|206220.7|206334.5|206184.5|206376.9|206226.9|206334.5|206184.5|26
1636598580000|2021-11-11 02:43:00|206332.5|206182.5|206348.8|206198.8|206353.2|206203.2|206332.5|206182.5|17
1636598590000|2021-11-11 02:43:10|206347.8|206197.8|206352.2|206202.2|206352.4|206202.4|206342.2|206192.2|15
1636598600000|2021-11-11 02:43:20|206358|206208|206367.1|206217.1|206371.4|206221.4|206358|206208|24
1636598610000|2021-11-11 02:43:30|206365.9|206215.9|206367.2|206217.2|206368.8|206218.8|206365.9|206215.9|8
1636598620000|2021-11-11 02:43:40|206366.5|206216.5|206371.7|206221.7|206374.1|206224.1|206365.8|206215.8|12
1636598630000|2021-11-11 02:43:50|206370.5|206220.5|206372.7|206222.7|206375.6|206225.6|206368.8|206218.8|21
1636598640000|2021-11-11 02:44:00|206372.9|206222.9|206389.3|206239.3|206396|206246|206371.7|206221.7|28
1636598650000|2021-11-11 02:44:10|206387.8|206237.8|206389.5|206239.5|206394.9|206244.9|206386.5|206236.5|12
1636598660000|2021-11-11 02:44:20|206388.7|206238.7|206392.2|206242.2|206398.7|206248.7|206388.7|206238.7|16
1636598670000|2021-11-11 02:44:30|206398.1|206248.1|206404.5|206254.5|206404.5|206254.5|206388.5|206238.5|21
1636598680000|2021-11-11 02:44:40|206410.3|206260.3|206405.2|206255.2|206410.3|206260.3|206401.7|206251.7|16
1636598690000|2021-11-11 02:44:50|206404.8|206254.8|206402.3|206252.3|206405.8|206255.8|206401.6|206251.6|7
1636598700000|2021-11-11 02:45:00|206403.3|206253.3|206406|206256|206406.8|206256.8|206400.8|206250.8|16
1636598710000|2021-11-11 02:45:10|206406.2|206256.2|206407.9|206257.9|206408.9|206258.9|206401.6|206251.6|15
1636598720000|2021-11-11 02:45:20|206412.7|206262.7|206429.4|206279.4|206430.9|206280.9|206412.7|206262.7|19
1636598730000|2021-11-11 02:45:30|206431.8|206281.8|206433.6|206283.6|206437.6|206287.6|206427|206277|23
1636598740000|2021-11-11 02:45:40|206439.8|206289.8|206430.7|206280.7|206439.8|206289.8|206430.7|206280.7|16
1636598750000|2021-11-11 02:45:50|206434|206284|206430.8|206280.8|206434|206284|206426.7|206276.7|18
1636598760000|2021-11-11 02:46:00|206433.4|206283.4|206433|206283|206436.2|206286.2|206429|206279|16
1636598770000|2021-11-11 02:46:10|206428.5|206278.5|206428.8|206278.8|206432.3|206282.3|206428.2|206278.2|10
1636598780000|2021-11-11 02:46:20|206428.7|206278.7|206430.6|206280.6|206432.2|206282.2|206428.7|206278.7|7
1636598790000|2021-11-11 02:46:30|206429.5|206279.5|206431|206281|206431|206281|206429.5|206279.5|7
1636598800000|2021-11-11 02:46:40|206431.8|206281.8|206432.8|206282.8|206434.9|206284.9|206427.8|206277.8|10
1636598810000|2021-11-11 02:46:50|206432.9|206282.9|206443.6|206293.6|206443.6|206293.6|206420.3|206270.3|14
1636598820000|2021-11-11 02:47:00|206446.6|206296.6|206424|206274|206446.7|206296.7|206424|206274|13
1636598830000|2021-11-11 02:47:10|206430.5|206280.5|206439|206289|206439|206289|206428.2|206278.2|19
1636598840000|2021-11-11 02:47:20|206437.2|206287.2|206462.4|206312.4|206470.6|206320.6|206437.2|206287.2|23
1636598850000|2021-11-11 02:47:30|206461.7|206311.7|206462|206312|206463.4|206313.4|206459.8|206309.8|17
1636598860000|2021-11-11 02:47:40|206462.5|206312.5|206465.6|206315.6|206467.4|206317.4|206461.6|206311.6|13
1636598870000|2021-11-11 02:47:50|206466.4|206316.4|206462.1|206312.1|206467.7|206317.7|206460.6|206310.6|13
1636598880000|2021-11-11 02:48:00|206462.2|206312.2|206468.2|206318.2|206469.5|206319.5|206461.6|206311.6|23
1636598890000|2021-11-11 02:48:10|206468.9|206318.9|206462.7|206312.7|206474.2|206324.2|206460|206310|18
1636598900000|2021-11-11 02:48:20|206463.2|206313.2|206474.5|206324.5|206476|206326|206461.9|206311.9|20
1636598910000|2021-11-11 02:48:30|206475.1|206325.1|206472.1|206322.1|206475.1|206325.1|206471.7|206321.7|12
1636598920000|2021-11-11 02:48:40|206472.2|206322.2|206469.5|206319.5|206474.5|206324.5|206468.9|206318.9|8
1636598930000|2021-11-11 02:48:50|206470.4|206320.4|206480.5|206330.5|206481.5|206331.5|206467.8|206317.8|17
1636598940000|2021-11-11 02:49:00|206476.7|206326.7|206513.8|206363.8|206513.8|206363.8|206473|206323|29
1636598950000|2021-11-11 02:49:10|206511.3|206361.3|206473.3|206323.3|206511.3|206361.3|206469.7|206319.7|31
1636598960000|2021-11-11 02:49:20|206475.4|206325.4|206480.2|206330.2|206488.7|206338.7|206472.9|206322.9|25
1636598970000|2021-11-11 02:49:30|206482.4|206332.4|206482.5|206332.5|206482.5|206332.5|206480.1|206330.1|15
1636598980000|2021-11-11 02:49:40|206483.1|206333.1|206483.7|206333.7|206487|206337|206479.4|206329.4|23
1636598990000|2021-11-11 02:49:50|206486.6|206336.6|206487.3|206337.3|206487.3|206337.3|206483.7|206333.7|10
1636599000000|2021-11-11 02:50:00|206486.8|206336.8|206489.5|206339.5|206508.4|206358.4|206486.8|206336.8|21
1636599010000|2021-11-11 02:50:10|206489.2|206339.2|206493.7|206343.7|206493.7|206343.7|206487.4|206337.4|19
1636599020000|2021-11-11 02:50:20|206493.6|206343.6|206495|206345|206496.6|206346.6|206489.8|206339.8|12
1636599030000|2021-11-11 02:50:30|206494.1|206344.1|206485.6|206335.6|206495.5|206345.5|206485.4|206335.4|12
1636599040000|2021-11-11 02:50:40|206488.4|206338.4|206495.2|206345.2|206495.2|206345.2|206488.4|206338.4|16
1636599050000|2021-11-11 02:50:50|206488|206338|206498.7|206348.7|206501.8|206351.8|206488|206338|12
1636599060000|2021-11-11 02:51:00|206502.8|206352.8|206498.6|206348.6|206502.8|206352.8|206492.8|206342.8|12
1636599070000|2021-11-11 02:51:10|206498.5|206348.5|206497.4|206347.4|206498.9|206348.9|206490.7|206340.7|12
1636599080000|2021-11-11 02:51:20|206495.8|206345.8|206494.3|206344.3|206498|206348|206491.8|206341.8|10
1636599090000|2021-11-11 02:51:30|206494.8|206344.8|206502.7|206352.7|206510.9|206360.9|206491.1|206341.1|17
1636599100000|2021-11-11 02:51:40|206497.6|206347.6|206509.9|206359.9|206517.1|206367.1|206497.6|206347.6|13
1636599110000|2021-11-11 02:51:50|206512.1|206362.1|206506.1|206356.1|206513|206363|206505.1|206355.1|14
1636599120000|2021-11-11 02:52:00|206506.4|206356.4|206491.4|206341.4|206507.7|206357.7|206481.5|206331.5|20
1636599130000|2021-11-11 02:52:10|206491.5|206341.5|206500.3|206350.3|206502.4|206352.4|206490.1|206340.1|11
1636599140000|2021-11-11 02:52:20|206499.9|206349.9|206499.5|206349.5|206501|206351|206496.7|206346.7|14
1636599150000|2021-11-11 02:52:30|206499.6|206349.6|206496.6|206346.6|206500.6|206350.6|206494.3|206344.3|8
1636599160000|2021-11-11 02:52:40|206496.5|206346.5|206498.3|206348.3|206500.3|206350.3|206496.5|206346.5|13
1636599170000|2021-11-11 02:52:50|206497.4|206347.4|206500.5|206350.5|206500.8|206350.8|206495|206345|17
1636599180000|2021-11-11 02:53:00|206500.6|206350.6|206494|206344|206500.6|206350.6|206492.6|206342.6|17
1636599190000|2021-11-11 02:53:10|206492.8|206342.8|206493.8|206343.8|206496.9|206346.9|206490.1|206340.1|10
1636599200000|2021-11-11 02:53:20|206494.5|206344.5|206505.5|206355.5|206505.5|206355.5|206494.4|206344.4|5
1636599210000|2021-11-11 02:53:30|206502.4|206352.4|206487.4|206337.4|206502.4|206352.4|206487.4|206337.4|8
1636599220000|2021-11-11 02:53:40|206486.2|206336.2|206508.4|206358.4|206514.6|206364.6|206486.2|206336.2|24
1636599230000|2021-11-11 02:53:50|206507.5|206357.5|206510.5|206360.5|206514.1|206364.1|206507.5|206357.5|17
1636599240000|2021-11-11 02:54:00|206511.2|206361.2|206498.3|206348.3|206511.2|206361.2|206497.7|206347.7|20
1636599250000|2021-11-11 02:54:10|206497.4|206347.4|206525.9|206375.9|206544.8|206394.8|206494.2|206344.2|21
1636599260000|2021-11-11 02:54:20|206524.3|206374.3|206533.2|206383.2|206539.2|206389.2|206519.8|206369.8|21
1636599270000|2021-11-11 02:54:30|206534.1|206384.1|206527.3|206377.3|206534.1|206384.1|206510.1|206360.1|23
1636599280000|2021-11-11 02:54:40|206529.6|206379.6|206525|206375|206530.9|206380.9|206514.6|206364.6|16
1636599290000|2021-11-11 02:54:50|206526.3|206376.3|206523.4|206373.4|206529|206379|206523|206373|23
1636599300000|2021-11-11 02:55:00|206524.4|206374.4|206526.5|206376.5|206529|206379|206523|206373|22
1636599310000|2021-11-11 02:55:10|206525.1|206375.1|206525.1|206375.1|206526.6|206376.6|206523.7|206373.7|12
1636599320000|2021-11-11 02:55:20|206524.9|206374.9|206516.3|206366.3|206528.7|206378.7|206514.4|206364.4|12
1636599330000|2021-11-11 02:55:30|206526.5|206376.5|206530.3|206380.3|206535.7|206385.7|206519.2|206369.2|16
1636599340000|2021-11-11 02:55:40|206532.2|206382.2|206531.9|206381.9|206533.2|206383.2|206529|206379|15
1636599350000|2021-11-11 02:55:50|206529.6|206379.6|206527.5|206377.5|206533.1|206383.1|206526.8|206376.8|12
1636599360000|2021-11-11 02:56:00|206527|206377|206527.1|206377.1|206528.9|206378.9|206525.2|206375.2|19
1636599370000|2021-11-11 02:56:10|206526.9|206376.9|206529.6|206379.6|206530.7|206380.7|206524.8|206374.8|15
1636599380000|2021-11-11 02:56:20|206531.1|206381.1|206540.9|206390.9|206549.1|206399.1|206529.4|206379.4|19
1636599390000|2021-11-11 02:56:30|206541.5|206391.5|206539.6|206389.6|206542.3|206392.3|206538.7|206388.7|21
1636599400000|2021-11-11 02:56:40|206540.5|206390.5|206541.1|206391.1|206549|206399|206518.5|206368.5|24
1636599410000|2021-11-11 02:56:50|206542.3|206392.3|206541.4|206391.4|206544.7|206394.7|206538|206388|18
1636599420000|2021-11-11 02:57:00|206541.1|206391.1|206540.3|206390.3|206541.6|206391.6|206538.2|206388.2|16
1636599430000|2021-11-11 02:57:10|206540.4|206390.4|206534.4|206384.4|206540.9|206390.9|206534.4|206384.4|16
1636599440000|2021-11-11 02:57:20|206536.2|206386.2|206545.4|206395.4|206545.4|206395.4|206535|206385|17
1636599450000|2021-11-11 02:57:30|206544.9|206394.9|206545.9|206395.9|206546|206396|206537.9|206387.9|20
1636599460000|2021-11-11 02:57:40|206541.6|206391.6|206559.9|206409.9|206561.3|206411.3|206541.6|206391.6|22
1636599470000|2021-11-11 02:57:50|206554.5|206404.5|206555.5|206405.5|206561.7|206411.7|206548.2|206398.2|23
1636599480000|2021-11-11 02:58:00|206555.2|206405.2|206553.7|206403.7|206556.9|206406.9|206549.9|206399.9|17
1636599490000|2021-11-11 02:58:10|206554.6|206404.6|206554.3|206404.3|206556.2|206406.2|206551.6|206401.6|17
1636599500000|2021-11-11 02:58:20|206555.2|206405.2|206524.1|206374.1|206556.6|206406.6|206522.8|206372.8|24
1636599510000|2021-11-11 02:58:30|206524.2|206374.2|206525.7|206375.7|206526.7|206376.7|206522.1|206372.1|20
1636599520000|2021-11-11 02:58:40|206524.4|206374.4|206525.2|206375.2|206528.4|206378.4|206523|206373|19
1636599530000|2021-11-11 02:58:50|206524.3|206374.3|206526.2|206376.2|206526.3|206376.3|206522.6|206372.6|16
1636599540000|2021-11-11 02:59:00|206523.1|206373.1|206513.8|206363.8|206525.8|206375.8|206506.1|206356.1|21
1636599550000|2021-11-11 02:59:10|206512.8|206362.8|206514.4|206364.4|206516|206366|206512.5|206362.5|17
1636599560000|2021-11-11 02:59:20|206511.7|206361.7|206514.7|206364.7|206516.3|206366.3|206511|206361|21
1636599570000|2021-11-11 02:59:30|206515.1|206365.1|206513.5|206363.5|206528.4|206378.4|206511.2|206361.2|27
1636599580000|2021-11-11 02:59:40|206509.7|206359.7|206523.4|206373.4|206527.6|206377.6|206509.1|206359.1|14
1636599590000|2021-11-11 02:59:50|206522.4|206372.4|206528.7|206378.7|206529.7|206379.7|206518.2|206368.2|14
1636599600000|2021-11-11 03:00:00|206529.6|206379.6|206517.3|206367.3|206529.6|206379.6|206514.9|206364.9|22
1636599610000|2021-11-11 03:00:10|206513|206363|206519.4|206369.4|206520.4|206370.4|206513|206363|18
1636599620000|2021-11-11 03:00:20|206519.2|206369.2|206517.6|206367.6|206519.2|206369.2|206515.6|206365.6|16
1636599630000|2021-11-11 03:00:30|206516.9|206366.9|206526.3|206376.3|206527.3|206377.3|206516|206366|20
1636599640000|2021-11-11 03:00:40|206525.1|206375.1|206526.1|206376.1|206526.1|206376.1|206522.8|206372.8|17
1636599650000|2021-11-11 03:00:50|206525.9|206375.9|206526.1|206376.1|206527.8|206377.8|206525.1|206375.1|18
1636599660000|2021-11-11 03:01:00|206525.8|206375.8|206527.4|206377.4|206534|206384|206520.7|206370.7|24
1636599670000|2021-11-11 03:01:10|206527.2|206377.2|206528.6|206378.6|206529.9|206379.9|206526.2|206376.2|17
1636599680000|2021-11-11 03:01:20|206528.2|206378.2|206528.7|206378.7|206530.4|206380.4|206526.5|206376.5|17
1636599690000|2021-11-11 03:01:30|206529.7|206379.7|206528.5|206378.5|206530.2|206380.2|206527.2|206377.2|13
1636599700000|2021-11-11 03:01:40|206528.4|206378.4|206554.4|206404.4|206557.4|206407.4|206527.1|206377.1|21
1636599710000|2021-11-11 03:01:50|206555.7|206405.7|206553.2|206403.2|206555.7|206405.7|206535.4|206385.4|27
1636599720000|2021-11-11 03:02:00|206551.5|206401.5|206546.7|206396.7|206554.2|206404.2|206542.5|206392.5|22
1636599730000|2021-11-11 03:02:10|206540.1|206390.1|206527.7|206377.7|206546|206396|206516.4|206366.4|19
1636599740000|2021-11-11 03:02:20|206523.6|206373.6|206521.1|206371.1|206524.5|206374.5|206518.5|206368.5|12
1636599750000|2021-11-11 03:02:30|206524|206374|206524.9|206374.9|206530.8|206380.8|206521.4|206371.4|14
1636599760000|2021-11-11 03:02:40|206524.2|206374.2|206515.3|206365.3|206524.2|206374.2|206515.3|206365.3|26
1636599770000|2021-11-11 03:02:50|206519.3|206369.3|206525|206375|206525.3|206375.3|206514.1|206364.1|25
1636599780000|2021-11-11 03:03:00|206524.9|206374.9|206528.5|206378.5|206528.5|206378.5|206523|206373|17
1636599790000|2021-11-11 03:03:10|206529.5|206379.5|206527.1|206377.1|206532|206382|206527.1|206377.1|13
1636599800000|2021-11-11 03:03:20|206528|206378|206554.1|206404.1|206561.2|206411.2|206528|206378|16
1636599810000|2021-11-11 03:03:30|206557.1|206407.1|206560.2|206410.2|206562.1|206412.1|206552.5|206402.5|17
1636599820000|2021-11-11 03:03:40|206560.3|206410.3|206562.5|206412.5|206570.6|206420.6|206559.8|206409.8|18
1636599830000|2021-11-11 03:03:50|206566.6|206416.6|206560.4|206410.4|206566.6|206416.6|206559.9|206409.9|15
1636599840000|2021-11-11 03:04:00|206558.7|206408.7|206568.9|206418.9|206572.9|206422.9|206558.7|206408.7|14
1636599850000|2021-11-11 03:04:10|206568.8|206418.8|206570.6|206420.6|206570.6|206420.6|206562.7|206412.7|11
1636599860000|2021-11-11 03:04:20|206570.1|206420.1|206568.2|206418.2|206570.5|206420.5|206566.5|206416.5|9
1636599870000|2021-11-11 03:04:30|206569.9|206419.9|206567.8|206417.8|206573|206423|206567.8|206417.8|7
1636599880000|2021-11-11 03:04:40|206568.2|206418.2|206560.5|206410.5|206573.3|206423.3|206557.5|206407.5|21
1636599890000|2021-11-11 03:04:50|206558.3|206408.3|206563.2|206413.2|206563.8|206413.8|206558|206408|16
1636599900000|2021-11-11 03:05:00|206564.2|206414.2|206562|206412|206564.2|206414.2|206560.5|206410.5|19
1636599910000|2021-11-11 03:05:10|206561.1|206411.1|206566.5|206416.5|206568.1|206418.1|206560.9|206410.9|13
1636599920000|2021-11-11 03:05:20|206566.3|206416.3|206564.4|206414.4|206569.6|206419.6|206564.4|206414.4|8
1636599930000|2021-11-11 03:05:30|206566.8|206416.8|206563.5|206413.5|206566.8|206416.8|206563.3|206413.3|19
1636599940000|2021-11-11 03:05:40|206565.7|206415.7|206566.8|206416.8|206566.8|206416.8|206562.8|206412.8|15
1636599950000|2021-11-11 03:05:50|206567.7|206417.7|206556.5|206406.5|206568.4|206418.4|206556.4|206406.4|17
1636599960000|2021-11-11 03:06:00|206559.3|206409.3|206563.8|206413.8|206567.7|206417.7|206558.8|206408.8|22
1636599970000|2021-11-11 03:06:10|206564.2|206414.2|206567.4|206417.4|206567.5|206417.5|206563.2|206413.2|12
1636599980000|2021-11-11 03:06:20|206566.1|206416.1|206560.7|206410.7|206567.2|206417.2|206560.4|206410.4|13
1636599990000|2021-11-11 03:06:30|206561.4|206411.4|206571|206421|206573.7|206423.7|206561.4|206411.4|14
1636600000000|2021-11-11 03:06:40|206572.3|206422.3|206570.6|206420.6|206572.4|206422.4|206569.1|206419.1|17
1636600010000|2021-11-11 03:06:50|206570.1|206420.1|206605|206455|206610.3|206460.3|206570.1|206420.1|20
1636600020000|2021-11-11 03:07:00|206603.2|206453.2|206603.3|206453.3|206603.6|206453.6|206601.8|206451.8|18
1636600030000|2021-11-11 03:07:10|206602.9|206452.9|206607.8|206457.8|206610.8|206460.8|206602.9|206452.9|14
1636600040000|2021-11-11 03:07:20|206606|206456|206603.1|206453.1|206608.7|206458.7|206603.1|206453.1|9
1636600050000|2021-11-11 03:07:30|206602.6|206452.6|206602.7|206452.7|206605|206455|206602.6|206452.6|12
1636600060000|2021-11-11 03:07:40|206604.5|206454.5|206604.6|206454.6|206608.2|206458.2|206602|206452|13
1636600070000|2021-11-11 03:07:50|206604.5|206454.5|206605.2|206455.2|206606.9|206456.9|206603.2|206453.2|17
1636600080000|2021-11-11 03:08:00|206604.2|206454.2|206602.8|206452.8|206604.2|206454.2|206602.4|206452.4|17
1636600090000|2021-11-11 03:08:10|206602.6|206452.6|206603.7|206453.7|206604.3|206454.3|206601.2|206451.2|10
1636600100000|2021-11-11 03:08:20|206605|206455|206603.3|206453.3|206608.1|206458.1|206600.3|206450.3|17
1636600110000|2021-11-11 03:08:30|206600|206450|206600.4|206450.4|206601.8|206451.8|206598|206448|15
1636600120000|2021-11-11 03:08:40|206600.5|206450.5|206599.2|206449.2|206600.9|206450.9|206596.9|206446.9|11
1636600130000|2021-11-11 03:08:50|206596.9|206446.9|206606.4|206456.4|206608.2|206458.2|206596.9|206446.9|13
1636600140000|2021-11-11 03:09:00|206605.4|206455.4|206604|206454|206606.3|206456.3|206603.9|206453.9|10
1636600150000|2021-11-11 03:09:10|206602.8|206452.8|206602.6|206452.6|206604|206454|206601.6|206451.6|10
1636600160000|2021-11-11 03:09:20|206601.5|206451.5|206603.6|206453.6|206606.6|206456.6|206599.9|206449.9|11
1636600170000|2021-11-11 03:09:30|206603.8|206453.8|206598.9|206448.9|206603.8|206453.8|206598.9|206448.9|12
1636600180000|2021-11-11 03:09:40|206599.1|206449.1|206598.4|206448.4|206599.8|206449.8|206598.4|206448.4|13
1636600190000|2021-11-11 03:09:50|206599|206449|206604.9|206454.9|206606.1|206456.1|206599|206449|10
1636600200000|2021-11-11 03:10:00|206604.7|206454.7|206603.9|206453.9|206609.5|206459.5|206603.2|206453.2|19
1636600210000|2021-11-11 03:10:10|206604|206454|206601.6|206451.6|206606.3|206456.3|206601.6|206451.6|10
1636600220000|2021-11-11 03:10:20|206601.5|206451.5|206604.4|206454.4|206609.1|206459.1|206601.5|206451.5|15
1636600230000|2021-11-11 03:10:30|206604.6|206454.6|206603.1|206453.1|206604.6|206454.6|206602.2|206452.2|13
1636600240000|2021-11-11 03:10:40|206600.2|206450.2|206599.1|206449.1|206600.2|206450.2|206598.8|206448.8|10
1636600250000|2021-11-11 03:10:50|206600.1|206450.1|206599.7|206449.7|206600.3|206450.3|206598.7|206448.7|9
1636600260000|2021-11-11 03:11:00|206600.3|206450.3|206601.8|206451.8|206606.8|206456.8|206599.9|206449.9|9
1636600270000|2021-11-11 03:11:10|206602|206452|206604.4|206454.4|206612.8|206462.8|206597.9|206447.9|19
1636600280000|2021-11-11 03:11:20|206605.4|206455.4|206600.7|206450.7|206605.4|206455.4|206597.1|206447.1|10
1636600290000|2021-11-11 03:11:30|206600.1|206450.1|206601.9|206451.9|206603.7|206453.7|206600.1|206450.1|7
1636600300000|2021-11-11 03:11:40|206602.8|206452.8|206599.3|206449.3|206602.8|206452.8|206597.9|206447.9|9
1636600310000|2021-11-11 03:11:50|206598.5|206448.5|206601.4|206451.4|206604|206454|206598.3|206448.3|9
1636600320000|2021-11-11 03:12:00|206601.6|206451.6|206595.8|206445.8|206602.3|206452.3|206595.8|206445.8|11
1636600330000|2021-11-11 03:12:10|206597.3|206447.3|206599.3|206449.3|206603.4|206453.4|206596.5|206446.5|10
1636600340000|2021-11-11 03:12:20|206600.3|206450.3|206601.5|206451.5|206603.3|206453.3|206599.7|206449.7|13
1636600350000|2021-11-11 03:12:30|206601.7|206451.7|206597.5|206447.5|206603.7|206453.7|206597.4|206447.4|17
1636600360000|2021-11-11 03:12:40|206598.9|206448.9|206599.5|206449.5|206599.9|206449.9|206598.6|206448.6|8
1636600370000|2021-11-11 03:12:50|206600.2|206450.2|206557.8|206407.8|206605.7|206455.7|206557.8|206407.8|16
1636600380000|2021-11-11 03:13:00|206558.2|206408.2|206557.8|206407.8|206564.3|206414.3|206556.7|206406.7|21
1636600390000|2021-11-11 03:13:10|206558.4|206408.4|206563|206413|206563.4|206413.4|206558.4|206408.4|15
1636600400000|2021-11-11 03:13:20|206563.4|206413.4|206563.1|206413.1|206563.7|206413.7|206562.1|206412.1|8
1636600410000|2021-11-11 03:13:30|206562.5|206412.5|206561.3|206411.3|206563.4|206413.4|206556.6|206406.6|23
1636600420000|2021-11-11 03:13:40|206562.6|206412.6|206557.2|206407.2|206562.6|206412.6|206556.5|206406.5|15
1636600430000|2021-11-11 03:13:50|206557.8|206407.8|206553.9|206403.9|206558.7|206408.7|206553.9|206403.9|15
1636600440000|2021-11-11 03:14:00|206551.4|206401.4|206559|206409|206559|206409|206551.4|206401.4|21
1636600450000|2021-11-11 03:14:10|206559.2|206409.2|206559.1|206409.1|206564.4|206414.4|206558.1|206408.1|18
1636600460000|2021-11-11 03:14:20|206559.9|206409.9|206565.2|206415.2|206565.3|206415.3|206557.9|206407.9|14
1636600470000|2021-11-11 03:14:30|206565.5|206415.5|206564.2|206414.2|206566.7|206416.7|206564.2|206414.2|12
1636600480000|2021-11-11 03:14:40|206564.3|206414.3|206605.7|206455.7|206609.4|206459.4|206564.3|206414.3|23
1636600490000|2021-11-11 03:14:50|206607.2|206457.2|206605.5|206455.5|206609.6|206459.6|206604|206454|11
1636600500000|2021-11-11 03:15:00|206606.5|206456.5|206561.4|206411.4|206606.7|206456.7|206561.1|206411.1|19
1636600510000|2021-11-11 03:15:10|206561.7|206411.7|206550.1|206400.1|206564.9|206414.9|206550.1|206400.1|22
1636600520000|2021-11-11 03:15:20|206550.9|206400.9|206560.9|206410.9|206569.9|206419.9|206550.9|206400.9|19
1636600530000|2021-11-11 03:15:30|206561|206411|206560.9|206410.9|206563.2|206413.2|206560.5|206410.5|15
1636600540000|2021-11-11 03:15:40|206565|206415|206556.3|206406.3|206565|206415|206554.6|206404.6|23
1636600550000|2021-11-11 03:15:50|206556.1|206406.1|206556|206406|206560.4|206410.4|206554.1|206404.1|18
1636600560000|2021-11-11 03:16:00|206557|206407|206556.7|206406.7|206557|206407|206553.9|206403.9|16
1636600570000|2021-11-11 03:16:10|206557.6|206407.6|206562.3|206412.3|206562.3|206412.3|206554.1|206404.1|17
1636600580000|2021-11-11 03:16:20|206561.7|206411.7|206561.5|206411.5|206562.9|206412.9|206559.6|206409.6|16
1636600590000|2021-11-11 03:16:30|206561.3|206411.3|206560.3|206410.3|206563.2|206413.2|206559.4|206409.4|16
1636600600000|2021-11-11 03:16:40|206559.2|206409.2|206560.1|206410.1|206562.6|206412.6|206556.6|206406.6|18
1636600610000|2021-11-11 03:16:50|206564.8|206414.8|206561.9|206411.9|206564.8|206414.8|206559.3|206409.3|18
1636600620000|2021-11-11 03:17:00|206561.1|206411.1|206561.8|206411.8|206564.4|206414.4|206559.5|206409.5|19
1636600630000|2021-11-11 03:17:10|206556.6|206406.6|206555.9|206405.9|206557.9|206407.9|206555.8|206405.8|11
1636600640000|2021-11-11 03:17:20|206556.8|206406.8|206556.5|206406.5|206558.9|206408.9|206554.1|206404.1|13
1636600650000|2021-11-11 03:17:30|206555.1|206405.1|206554.8|206404.8|206565.6|206415.6|206550.5|206400.5|22
1636600660000|2021-11-11 03:17:40|206553.9|206403.9|206559.8|206409.8|206559.8|206409.8|206553.9|206403.9|18
1636600670000|2021-11-11 03:17:50|206560|206410|206553.7|206403.7|206560|206410|206553.7|206403.7|12
1636600680000|2021-11-11 03:18:00|206553.5|206403.5|206559.5|206409.5|206559.5|206409.5|206552.4|206402.4|20
1636600690000|2021-11-11 03:18:10|206559.7|206409.7|206557.7|206407.7|206560|206410|206557.5|206407.5|15
1636600700000|2021-11-11 03:18:20|206557.2|206407.2|206557.4|206407.4|206559.3|206409.3|206556|206406|15
1636600710000|2021-11-11 03:18:30|206557.1|206407.1|206554.4|206404.4|206557.4|206407.4|206552.7|206402.7|13
1636600720000|2021-11-11 03:18:40|206556.7|206406.7|206563.3|206413.3|206563.3|206413.3|206554.9|206404.9|14
1636600730000|2021-11-11 03:18:50|206556.9|206406.9|206559.5|206409.5|206560.3|206410.3|206556.9|206406.9|10
1636600740000|2021-11-11 03:19:00|206559|206409|206556.7|206406.7|206560.4|206410.4|206554.4|206404.4|13
1636600750000|2021-11-11 03:19:10|206557.1|206407.1|206557|206407|206559.2|206409.2|206556.5|206406.5|7
1636600760000|2021-11-11 03:19:20|206557.8|206407.8|206555.9|206405.9|206560.8|206410.8|206555.9|206405.9|5
1636600770000|2021-11-11 03:19:30|206556.1|206406.1|206533.9|206383.9|206556.1|206406.1|206524.3|206374.3|19
1636600780000|2021-11-11 03:19:40|206533.8|206383.8|206532.1|206382.1|206536.6|206386.6|206523.9|206373.9|13
1636600790000|2021-11-11 03:19:50|206533.1|206383.1|206528.3|206378.3|206533.1|206383.1|206526.7|206376.7|16
1636600800000|2021-11-11 03:20:00|206525.7|206375.7|206533.1|206383.1|206536|206386|206523.4|206373.4|12
1636600810000|2021-11-11 03:20:10|206528|206378|206529.5|206379.5|206530|206380|206525.4|206375.4|8
1636600820000|2021-11-11 03:20:20|206530.9|206380.9|206525.4|206375.4|206532.3|206382.3|206525.4|206375.4|7
1636600830000|2021-11-11 03:20:30|206525.3|206375.3|206525.9|206375.9|206526.6|206376.6|206524.5|206374.5|6
1636600840000|2021-11-11 03:20:40|206526|206376|206524.6|206374.6|206526.1|206376.1|206523.3|206373.3|8
1636600850000|2021-11-11 03:20:50|206524.5|206374.5|206524.5|206374.5|206524.5|206374.5|206524.5|206374.5|1
1636600860000|2021-11-11 03:21:00|206524.7|206374.7|206525.5|206375.5|206527.3|206377.3|206524.5|206374.5|8
1636600870000|2021-11-11 03:21:10|206526.2|206376.2|206524.7|206374.7|206526.2|206376.2|206522.3|206372.3|8
1636600880000|2021-11-11 03:21:20|206526.7|206376.7|206530.2|206380.2|206530.5|206380.5|206526.7|206376.7|8
1636600890000|2021-11-11 03:21:30|206529.9|206379.9|206527.8|206377.8|206534.2|206384.2|206527.8|206377.8|16
1636600900000|2021-11-11 03:21:40|206529.4|206379.4|206528.9|206378.9|206541|206391|206526.8|206376.8|19
1636600910000|2021-11-11 03:21:50|206517.1|206367.1|206514.5|206364.5|206520.2|206370.2|206508.8|206358.8|20
1636600920000|2021-11-11 03:22:00|206513.9|206363.9|206509.3|206359.3|206516.3|206366.3|206509.3|206359.3|24
1636600930000|2021-11-11 03:22:10|206509.5|206359.5|206512|206362|206514|206364|206509.5|206359.5|15
1636600940000|2021-11-11 03:22:20|206512.6|206362.6|206515.3|206365.3|206516.2|206366.2|206511.3|206361.3|14
1636600950000|2021-11-11 03:22:30|206515.2|206365.2|206515.6|206365.6|206515.6|206365.6|206510|206360|17
1636600960000|2021-11-11 03:22:40|206515.5|206365.5|206517.5|206367.5|206521.1|206371.1|206508.6|206358.6|15
1636600970000|2021-11-11 03:22:50|206517.3|206367.3|206517|206367|206518.8|206368.8|206511.4|206361.4|17
1636600980000|2021-11-11 03:23:00|206516.8|206366.8|206511.7|206361.7|206516.9|206366.9|206510.8|206360.8|14
1636600990000|2021-11-11 03:23:10|206512.6|206362.6|206510.9|206360.9|206512.8|206362.8|206509.5|206359.5|8
1636601000000|2021-11-11 03:23:20|206513.4|206363.4|206511.2|206361.2|206513.6|206363.6|206510.6|206360.6|14
1636601010000|2021-11-11 03:23:30|206511.5|206361.5|206514.4|206364.4|206514.9|206364.9|206509.3|206359.3|17
1636601020000|2021-11-11 03:23:40|206514.7|206364.7|206515.8|206365.8|206524.9|206374.9|206514.7|206364.7|16
1636601030000|2021-11-11 03:23:50|206516|206366|206517.4|206367.4|206520.5|206370.5|206514.9|206364.9|16
1636601040000|2021-11-11 03:24:00|206519.3|206369.3|206515|206365|206519.3|206369.3|206513.7|206363.7|18
1636601050000|2021-11-11 03:24:10|206508.3|206358.3|206510.7|206360.7|206510.8|206360.8|206508.3|206358.3|14
1636601060000|2021-11-11 03:24:20|206510.2|206360.2|206515.7|206365.7|206520.4|206370.4|206510.2|206360.2|12
1636601070000|2021-11-11 03:24:30|206516.6|206366.6|206511.9|206361.9|206516.6|206366.6|206511.2|206361.2|5
1636601080000|2021-11-11 03:24:40|206512|206362|206512.3|206362.3|206512.8|206362.8|206511|206361|7
1636601090000|2021-11-11 03:24:50|206512.4|206362.4|206509.2|206359.2|206513.7|206363.7|206509.1|206359.1|8
1636601100000|2021-11-11 03:25:00|206509.4|206359.4|206507.5|206357.5|206511.1|206361.1|206507.5|206357.5|13
1636601110000|2021-11-11 03:25:10|206508.5|206358.5|206510.9|206360.9|206510.9|206360.9|206508.5|206358.5|14
1636601120000|2021-11-11 03:25:20|206509.1|206359.1|206509.9|206359.9|206510.9|206360.9|206509.1|206359.1|7
1636601130000|2021-11-11 03:25:30|206510.6|206360.6|206515.2|206365.2|206515.8|206365.8|206510.1|206360.1|19
1636601140000|2021-11-11 03:25:40|206515|206365|206511.1|206361.1|206515.7|206365.7|206508|206358|14
1636601150000|2021-11-11 03:25:50|206510.5|206360.5|206511.1|206361.1|206512.2|206362.2|206509.5|206359.5|13
1636601160000|2021-11-11 03:26:00|206509.3|206359.3|206512.8|206362.8|206514.5|206364.5|206509.3|206359.3|11
1636601170000|2021-11-11 03:26:10|206515|206365|206514.9|206364.9|206515.2|206365.2|206506.7|206356.7|16
1636601180000|2021-11-11 03:26:20|206515.9|206365.9|206515.8|206365.8|206518.4|206368.4|206509.3|206359.3|12
1636601190000|2021-11-11 03:26:30|206509.6|206359.6|206513.9|206363.9|206515.3|206365.3|206509.6|206359.6|8
1636601200000|2021-11-11 03:26:40|206516.8|206366.8|206512.3|206362.3|206517.5|206367.5|206511.7|206361.7|9
1636601210000|2021-11-11 03:26:50|206513|206363|206519.3|206369.3|206519.3|206369.3|206512.9|206362.9|6
1636601220000|2021-11-11 03:27:00|206517.8|206367.8|206514.5|206364.5|206517.8|206367.8|206509.8|206359.8|6
1636601230000|2021-11-11 03:27:10|206516.5|206366.5|206511.6|206361.6|206516.5|206366.5|206510.5|206360.5|15
1636601240000|2021-11-11 03:27:20|206511|206361|206511.7|206361.7|206513.7|206363.7|206508.1|206358.1|13
1636601250000|2021-11-11 03:27:30|206509.3|206359.3|206511.3|206361.3|206511.5|206361.5|206509.3|206359.3|9
1636601260000|2021-11-11 03:27:40|206512.5|206362.5|206510.1|206360.1|206512.5|206362.5|206508.9|206358.9|8
1636601270000|2021-11-11 03:27:50|206510.5|206360.5|206511.4|206361.4|206511.4|206361.4|206509.1|206359.1|10
1636601280000|2021-11-11 03:28:00|206511.6|206361.6|206516.4|206366.4|206516.4|206366.4|206508.7|206358.7|10
1636601290000|2021-11-11 03:28:10|206515|206365|206471.4|206321.4|206515|206365|206465.4|206315.4|16
1636601300000|2021-11-11 03:28:20|206470|206320|206465.5|206315.5|206471.2|206321.2|206465.5|206315.5|11
1636601310000|2021-11-11 03:28:30|206466.1|206316.1|206473.2|206323.2|206473.2|206323.2|206466.1|206316.1|9
1636601320000|2021-11-11 03:28:40|206472.7|206322.7|206471.3|206321.3|206478.8|206328.8|206470.5|206320.5|13
1636601330000|2021-11-11 03:28:50|206472.5|206322.5|206474.4|206324.4|206474.5|206324.5|206472.5|206322.5|7
1636601340000|2021-11-11 03:29:00|206475.1|206325.1|206476.2|206326.2|206480.6|206330.6|206475.1|206325.1|6
1636601350000|2021-11-11 03:29:10|206479.2|206329.2|206469.5|206319.5|206479.2|206329.2|206460.8|206310.8|10
1636601360000|2021-11-11 03:29:20|206471|206321|206471.6|206321.6|206484.3|206334.3|206471|206321|8
1636601370000|2021-11-11 03:29:30|206475.7|206325.7|206472.7|206322.7|206475.9|206325.9|206472.3|206322.3|8
1636601380000|2021-11-11 03:29:40|206474.5|206324.5|206474.5|206324.5|206490.2|206340.2|206470.9|206320.9|9
1636601390000|2021-11-11 03:29:50|206477.6|206327.6|206472.8|206322.8|206478.4|206328.4|206472.8|206322.8|6
1636601400000|2021-11-11 03:30:00|206472.7|206322.7|206515|206365|206519.6|206369.6|206472|206322|18
1636601410000|2021-11-11 03:30:10|206514.7|206364.7|206512.1|206362.1|206514.7|206364.7|206509.4|206359.4|15
1636601420000|2021-11-11 03:30:20|206510.4|206360.4|206515.5|206365.5|206518.8|206368.8|206510.3|206360.3|18
1636601430000|2021-11-11 03:30:30|206515.6|206365.6|206511.6|206361.6|206516|206366|206511.2|206361.2|17
1636601440000|2021-11-11 03:30:40|206511.9|206361.9|206513.2|206363.2|206519.5|206369.5|206511.5|206361.5|16
1636601450000|2021-11-11 03:30:50|206509.9|206359.9|206519.6|206369.6|206519.6|206369.6|206508.5|206358.5|15
1636601460000|2021-11-11 03:31:00|206519.1|206369.1|206518.3|206368.3|206519.6|206369.6|206517.6|206367.6|9
1636601470000|2021-11-11 03:31:10|206518.2|206368.2|206517.3|206367.3|206528.5|206378.5|206514.6|206364.6|13
1636601480000|2021-11-11 03:31:20|206516.8|206366.8|206514.6|206364.6|206516.9|206366.9|206514.6|206364.6|9
1636601490000|2021-11-11 03:31:30|206515|206365|206514.3|206364.3|206517|206367|206513.8|206363.8|12
1636601500000|2021-11-11 03:31:40|206514.9|206364.9|206511.7|206361.7|206530.5|206380.5|206508.2|206358.2|18
1636601510000|2021-11-11 03:31:50|206513.3|206363.3|206518.4|206368.4|206521.8|206371.8|206509.3|206359.3|14
1636601520000|2021-11-11 03:32:00|206518.2|206368.2|206519|206369|206519.2|206369.2|206517.6|206367.6|12
1636601530000|2021-11-11 03:32:10|206511.5|206361.5|206514.4|206364.4|206516|206366|206510.4|206360.4|7
1636601540000|2021-11-11 03:32:20|206514.3|206364.3|206515.2|206365.2|206519.8|206369.8|206510|206360|17
1636601550000|2021-11-11 03:32:30|206515.3|206365.3|206514.9|206364.9|206526.5|206376.5|206511.9|206361.9|16
1636601560000|2021-11-11 03:32:40|206514.8|206364.8|206523|206373|206527.9|206377.9|206513.3|206363.3|24
1636601570000|2021-11-11 03:32:50|206524.8|206374.8|206524.9|206374.9|206524.9|206374.9|206516.8|206366.8|19
1636601580000|2021-11-11 03:33:00|206525.2|206375.2|206532.1|206382.1|206538.6|206388.6|206519|206369|17
1636601590000|2021-11-11 03:33:10|206533.1|206383.1|206527.6|206377.6|206542.6|206392.6|206520.8|206370.8|16
1636601600000|2021-11-11 03:33:20|206530.2|206380.2|206528.4|206378.4|206530.2|206380.2|206522.4|206372.4|16
1636601610000|2021-11-11 03:33:30|206528.8|206378.8|206528.6|206378.6|206528.8|206378.8|206528.5|206378.5|3
1636601620000|2021-11-11 03:33:40|206524.9|206374.9|206528.1|206378.1|206528.2|206378.2|206520.5|206370.5|9
1636601630000|2021-11-11 03:33:50|206527|206377|206518.9|206368.9|206527.3|206377.3|206513.3|206363.3|10
1636601640000|2021-11-11 03:34:00|206515.8|206365.8|206522.8|206372.8|206527.8|206377.8|206515.8|206365.8|17
1636601650000|2021-11-11 03:34:10|206521.5|206371.5|206523.7|206373.7|206527.5|206377.5|206519.5|206369.5|12
1636601660000|2021-11-11 03:34:20|206522.9|206372.9|206529|206379|206529.7|206379.7|206522.3|206372.3|9
1636601670000|2021-11-11 03:34:30|206523.1|206373.1|206524.5|206374.5|206524.5|206374.5|206522.4|206372.4|6
1636601680000|2021-11-11 03:34:40|206526.7|206376.7|206521.9|206371.9|206530.3|206380.3|206518.8|206368.8|6
1636601690000|2021-11-11 03:34:50|206518.2|206368.2|206518.3|206368.3|206524.7|206374.7|206515.6|206365.6|13
1636601700000|2021-11-11 03:35:00|206515|206365|206520.8|206370.8|206527.8|206377.8|206515|206365|15
1636601710000|2021-11-11 03:35:10|206522.7|206372.7|206522|206372|206525.2|206375.2|206521|206371|13
1636601720000|2021-11-11 03:35:20|206520.6|206370.6|206519.2|206369.2|206522.9|206372.9|206518.7|206368.7|10
1636601730000|2021-11-11 03:35:30|206521.1|206371.1|206518.9|206368.9|206524.4|206374.4|206518.3|206368.3|11
1636601740000|2021-11-11 03:35:40|206519.3|206369.3|206522.2|206372.2|206525.6|206375.6|206519.3|206369.3|13
1636601750000|2021-11-11 03:35:50|206523|206373|206519|206369|206524|206374|206519|206369|11
1636601760000|2021-11-11 03:36:00|206519.7|206369.7|206520.6|206370.6|206521|206371|206519.1|206369.1|4
1636601770000|2021-11-11 03:36:10|206513.7|206363.7|206465.8|206315.8|206561.6|206411.6|206464.6|206314.6|24
1636601780000|2021-11-11 03:36:20|206466.4|206316.4|206468.2|206318.2|206469.3|206319.3|206465.8|206315.8|14
1636601790000|2021-11-11 03:36:30|206468.9|206318.9|206470.5|206320.5|206475.1|206325.1|206466.9|206316.9|15
1636601800000|2021-11-11 03:36:40|206471.4|206321.4|206471.4|206321.4|206471.6|206321.6|206470.8|206320.8|9
1636601810000|2021-11-11 03:36:50|206472.8|206322.8|206474.6|206324.6|206474.6|206324.6|206468.1|206318.1|8
1636601820000|2021-11-11 03:37:00|206469.3|206319.3|206468.1|206318.1|206473.9|206323.9|206467.8|206317.8|15
1636601830000|2021-11-11 03:37:10|206468.5|206318.5|206470.3|206320.3|206475.4|206325.4|206468|206318|19
1636601840000|2021-11-11 03:37:20|206471.9|206321.9|206472.9|206322.9|206472.9|206322.9|206470.5|206320.5|11
1636601850000|2021-11-11 03:37:30|206473|206323|206469.7|206319.7|206475.2|206325.2|206469|206319|13
1636601860000|2021-11-11 03:37:40|206470|206320|206467.3|206317.3|206470.2|206320.2|206467.3|206317.3|10
1636601870000|2021-11-11 03:37:50|206467.1|206317.1|206471.3|206321.3|206471.3|206321.3|206466.9|206316.9|12
1636601880000|2021-11-11 03:38:00|206471.1|206321.1|206471.7|206321.7|206471.8|206321.8|206471.1|206321.1|8
1636601890000|2021-11-11 03:38:10|206471.4|206321.4|206475.7|206325.7|206475.9|206325.9|206468|206318|13
1636601900000|2021-11-11 03:38:20|206476.1|206326.1|206474|206324|206476.6|206326.6|206473.5|206323.5|7
1636601910000|2021-11-11 03:38:30|206470.2|206320.2|206470.6|206320.6|206472.2|206322.2|206469.1|206319.1|11
1636601920000|2021-11-11 03:38:40|206479.4|206329.4|206472.9|206322.9|206479.4|206329.4|206472.4|206322.4|7
1636601930000|2021-11-11 03:38:50|206475.2|206325.2|206472.6|206322.6|206475.2|206325.2|206469.8|206319.8|13
1636601940000|2021-11-11 03:39:00|206477.3|206327.3|206477.6|206327.6|206478.2|206328.2|206475.7|206325.7|8
1636601950000|2021-11-11 03:39:10|206477.5|206327.5|206476.9|206326.9|206480.1|206330.1|206476.3|206326.3|14
1636601960000|2021-11-11 03:39:20|206476.8|206326.8|206473.3|206323.3|206476.8|206326.8|206472.4|206322.4|9
1636601970000|2021-11-11 03:39:30|206476.6|206326.6|206468.5|206318.5|206476.9|206326.9|206467.5|206317.5|14
1636601980000|2021-11-11 03:39:40|206468.4|206318.4|206470.8|206320.8|206470.8|206320.8|206465.8|206315.8|12
1636601990000|2021-11-11 03:39:50|206474.8|206324.8|206473.4|206323.4|206474.8|206324.8|206471.3|206321.3|13
1636602000000|2021-11-11 03:40:00|206472.2|206322.2|206468.2|206318.2|206472.2|206322.2|206466|206316|10
1636602010000|2021-11-11 03:40:10|206473.7|206323.7|206481.8|206331.8|206486.1|206336.1|206471.4|206321.4|15
1636602020000|2021-11-11 03:40:20|206483.3|206333.3|206483|206333|206484.1|206334.1|206476|206326|11
1636602030000|2021-11-11 03:40:30|206482.9|206332.9|206486.8|206336.8|206487.2|206337.2|206480.6|206330.6|15
1636602040000|2021-11-11 03:40:40|206485.1|206335.1|206483.7|206333.7|206485.1|206335.1|206480.9|206330.9|18
1636602050000|2021-11-11 03:40:50|206483.5|206333.5|206484.2|206334.2|206484.2|206334.2|206482.4|206332.4|8
1636602060000|2021-11-11 03:41:00|206483.2|206333.2|206488.4|206338.4|206489.4|206339.4|206479.7|206329.7|12
1636602070000|2021-11-11 03:41:10|206488.2|206338.2|206479.8|206329.8|206488.2|206338.2|206479.3|206329.3|13
1636602080000|2021-11-11 03:41:20|206479.6|206329.6|206477.9|206327.9|206485.5|206335.5|206474.9|206324.9|19
1636602090000|2021-11-11 03:41:30|206477.4|206327.4|206480.7|206330.7|206483.5|206333.5|206477.4|206327.4|16
1636602100000|2021-11-11 03:41:40|206479.2|206329.2|206476.8|206326.8|206483.1|206333.1|206476.8|206326.8|26
1636602110000|2021-11-11 03:41:50|206476.9|206326.9|206478.9|206328.9|206483.6|206333.6|206475.9|206325.9|19
1636602120000|2021-11-11 03:42:00|206478.3|206328.3|206466.8|206316.8|206479.9|206329.9|206460.5|206310.5|24
1636602130000|2021-11-11 03:42:10|206466.7|206316.7|206468.1|206318.1|206468.9|206318.9|206464.9|206314.9|15
1636602140000|2021-11-11 03:42:20|206468.6|206318.6|206469.6|206319.6|206470.6|206320.6|206467|206317|11
1636602150000|2021-11-11 03:42:30|206468.4|206318.4|206469.4|206319.4|206469.4|206319.4|206465|206315|7
1636602160000|2021-11-11 03:42:40|206471.1|206321.1|206466.8|206316.8|206471.1|206321.1|206462.8|206312.8|21
1636602170000|2021-11-11 03:42:50|206466.5|206316.5|206474.5|206324.5|206474.5|206324.5|206462.3|206312.3|18
1636602180000|2021-11-11 03:43:00|206472.6|206322.6|206467.8|206317.8|206476.3|206326.3|206464.7|206314.7|14
1636602190000|2021-11-11 03:43:10|206468.6|206318.6|206464.5|206314.5|206469.7|206319.7|206464.1|206314.1|9
1636602200000|2021-11-11 03:43:20|206465.4|206315.4|206471.6|206321.6|206471.6|206321.6|206465.4|206315.4|15
1636602210000|2021-11-11 03:43:30|206470.4|206320.4|206469.4|206319.4|206480|206330|206465|206315|15
1636602220000|2021-11-11 03:43:40|206471.3|206321.3|206471.5|206321.5|206473.4|206323.4|206460.7|206310.7|16
1636602230000|2021-11-11 03:43:50|206471.6|206321.6|206471.3|206321.3|206472.6|206322.6|206470.1|206320.1|13
1636602240000|2021-11-11 03:44:00|206471|206321|206474.7|206324.7|206476.3|206326.3|206471|206321|12
1636602250000|2021-11-11 03:44:10|206474.4|206324.4|206473.1|206323.1|206474.6|206324.6|206471.8|206321.8|16
1636602260000|2021-11-11 03:44:20|206473.7|206323.7|206476.9|206326.9|206477.8|206327.8|206473.7|206323.7|10
1636602270000|2021-11-11 03:44:30|206476.6|206326.6|206471.9|206321.9|206476.6|206326.6|206471.2|206321.2|8
1636602280000|2021-11-11 03:44:40|206472.6|206322.6|206480.6|206330.6|206482.7|206332.7|206469.8|206319.8|18
1636602290000|2021-11-11 03:44:50|206480.4|206330.4|206477|206327|206482|206332|206476.3|206326.3|23
1636602300000|2021-11-11 03:45:00|206479.3|206329.3|206479.7|206329.7|206480.7|206330.7|206477.9|206327.9|10
1636602310000|2021-11-11 03:45:10|206479.6|206329.6|206477.5|206327.5|206481.4|206331.4|206476.3|206326.3|14
1636602320000|2021-11-11 03:45:20|206477|206327|206473.6|206323.6|206477|206327|206470.3|206320.3|13
1636602330000|2021-11-11 03:45:30|206473|206323|206477|206327|206485.3|206335.3|206473|206323|17
1636602340000|2021-11-11 03:45:40|206480.4|206330.4|206483.6|206333.6|206484.1|206334.1|206478|206328|15
1636602350000|2021-11-11 03:45:50|206482.7|206332.7|206479.6|206329.6|206483.7|206333.7|206478.4|206328.4|21
1636602360000|2021-11-11 03:46:00|206479.9|206329.9|206470.1|206320.1|206480.6|206330.6|206466.6|206316.6|17
1636602370000|2021-11-11 03:46:10|206472.6|206322.6|206474.8|206324.8|206474.8|206324.8|206463|206313|16
1636602380000|2021-11-11 03:46:20|206472.9|206322.9|206470.3|206320.3|206472.9|206322.9|206470.3|206320.3|8
1636602390000|2021-11-11 03:46:30|206471.1|206321.1|206468.9|206318.9|206471.9|206321.9|206468.9|206318.9|11
1636602400000|2021-11-11 03:46:40|206470.1|206320.1|206472.9|206322.9|206472.9|206322.9|206465.4|206315.4|11
1636602410000|2021-11-11 03:46:50|206469.1|206319.1|206469.8|206319.8|206473.7|206323.7|206468.1|206318.1|8
1636602420000|2021-11-11 03:47:00|206467.1|206317.1|206476.6|206326.6|206476.6|206326.6|206466.8|206316.8|7
1636602430000|2021-11-11 03:47:10|206476.5|206326.5|206469|206319|206476.5|206326.5|206469|206319|7
1636602440000|2021-11-11 03:47:20|206470.3|206320.3|206465.5|206315.5|206470.3|206320.3|206462.1|206312.1|12
1636602450000|2021-11-11 03:47:30|206466.2|206316.2|206469.3|206319.3|206470.7|206320.7|206464.5|206314.5|14
1636602460000|2021-11-11 03:47:40|206468.1|206318.1|206468.1|206318.1|206470.1|206320.1|206468.1|206318.1|10
1636602470000|2021-11-11 03:47:50|206468.9|206318.9|206468.8|206318.8|206472.3|206322.3|206467.8|206317.8|10
1636602480000|2021-11-11 03:48:00|206463.9|206313.9|206466.2|206316.2|206466.2|206316.2|206463.9|206313.9|9
1636602490000|2021-11-11 03:48:10|206464|206314|206465.9|206315.9|206466|206316|206464|206314|12
1636602500000|2021-11-11 03:48:20|206466.3|206316.3|206469.4|206319.4|206470.5|206320.5|206466.3|206316.3|13
1636602510000|2021-11-11 03:48:30|206468.9|206318.9|206466.4|206316.4|206470|206320|206466|206316|11
1636602520000|2021-11-11 03:48:40|206465.4|206315.4|206468.1|206318.1|206468.1|206318.1|206465.4|206315.4|12
1636602530000|2021-11-11 03:48:50|206474.6|206324.6|206468.2|206318.2|206474.6|206324.6|206465.3|206315.3|11
1636602540000|2021-11-11 03:49:00|206468.7|206318.7|206469.5|206319.5|206470.6|206320.6|206468.1|206318.1|9
1636602550000|2021-11-11 03:49:10|206470.1|206320.1|206468.2|206318.2|206471.3|206321.3|206468.2|206318.2|15
1636602560000|2021-11-11 03:49:20|206467.7|206317.7|206469|206319|206469.3|206319.3|206466.2|206316.2|15
1636602570000|2021-11-11 03:49:30|206468.9|206318.9|206466.8|206316.8|206470.8|206320.8|206466.4|206316.4|14
1636602580000|2021-11-11 03:49:40|206468.2|206318.2|206467.8|206317.8|206468.4|206318.4|206464.1|206314.1|20
1636602590000|2021-11-11 03:49:50|206468.9|206318.9|206467.7|206317.7|206472.4|206322.4|206467.7|206317.7|12
1636602600000|2021-11-11 03:50:00|206471|206321|206467.8|206317.8|206471.6|206321.6|206467.8|206317.8|6
1636602610000|2021-11-11 03:50:10|206469.3|206319.3|206469.9|206319.9|206471|206321|206469.3|206319.3|10
1636602620000|2021-11-11 03:50:20|206467.2|206317.2|206468|206318|206470.3|206320.3|206466.9|206316.9|14
1636602630000|2021-11-11 03:50:30|206469.9|206319.9|206473.6|206323.6|206477.2|206327.2|206468.5|206318.5|11
1636602640000|2021-11-11 03:50:40|206474.6|206324.6|206469.5|206319.5|206475.2|206325.2|206469.5|206319.5|7
1636602650000|2021-11-11 03:50:50|206470.9|206320.9|206471.8|206321.8|206475|206325|206470.9|206320.9|9
1636602660000|2021-11-11 03:51:00|206471.9|206321.9|206470.8|206320.8|206471.9|206321.9|206469.2|206319.2|11
1636602670000|2021-11-11 03:51:10|206470.6|206320.6|206470.6|206320.6|206472.6|206322.6|206470.4|206320.4|10
1636602680000|2021-11-11 03:51:20|206473.3|206323.3|206471.5|206321.5|206473.3|206323.3|206470.9|206320.9|4
1636602690000|2021-11-11 03:51:30|206472.4|206322.4|206468.1|206318.1|206475.4|206325.4|206467.1|206317.1|12
1636602700000|2021-11-11 03:51:40|206467.3|206317.3|206471.7|206321.7|206471.8|206321.8|206467.3|206317.3|8
1636602710000|2021-11-11 03:51:50|206471.6|206321.6|206467.6|206317.6|206472.2|206322.2|206466.5|206316.5|14
1636602720000|2021-11-11 03:52:00|206467.8|206317.8|206469|206319|206469|206319|206467.3|206317.3|10
1636602730000|2021-11-11 03:52:10|206469.4|206319.4|206469.4|206319.4|206470.6|206320.6|206467|206317|14
1636602740000|2021-11-11 03:52:20|206468.4|206318.4|206468.3|206318.3|206470.3|206320.3|206467.8|206317.8|13
1636602750000|2021-11-11 03:52:30|206470.4|206320.4|206502.1|206352.1|206505.9|206355.9|206467.8|206317.8|17
1636602760000|2021-11-11 03:52:40|206503.8|206353.8|206493.1|206343.1|206505.6|206355.6|206487.5|206337.5|20
1636602770000|2021-11-11 03:52:50|206492.6|206342.6|206487.6|206337.6|206492.7|206342.7|206486.7|206336.7|12
1636602780000|2021-11-11 03:53:00|206486.7|206336.7|206487.3|206337.3|206488.2|206338.2|206486.7|206336.7|8
1636602790000|2021-11-11 03:53:10|206487.5|206337.5|206489.2|206339.2|206490.3|206340.3|206487.5|206337.5|8
1636602800000|2021-11-11 03:53:20|206489.6|206339.6|206491.2|206341.2|206491.2|206341.2|206488.4|206338.4|12
1636602810000|2021-11-11 03:53:30|206490.9|206340.9|206489.3|206339.3|206491|206341|206488.7|206338.7|11
1636602820000|2021-11-11 03:53:40|206489.9|206339.9|206486.1|206336.1|206490|206340|206479.3|206329.3|21
1636602830000|2021-11-11 03:53:50|206487.4|206337.4|206485|206335|206487.4|206337.4|206481|206331|26
1636602840000|2021-11-11 03:54:00|206484.7|206334.7|206482.6|206332.6|206484.9|206334.9|206482.6|206332.6|13
1636602850000|2021-11-11 03:54:10|206482.9|206332.9|206485.2|206335.2|206485.2|206335.2|206482.4|206332.4|10
1636602860000|2021-11-11 03:54:20|206485.6|206335.6|206483|206333|206485.6|206335.6|206483|206333|7
1636602870000|2021-11-11 03:54:30|206483.8|206333.8|206484.6|206334.6|206484.6|206334.6|206481.3|206331.3|12
1636602880000|2021-11-11 03:54:40|206484.4|206334.4|206479.5|206329.5|206484.5|206334.5|206476.8|206326.8|14
1636602890000|2021-11-11 03:54:50|206478.9|206328.9|206486.7|206336.7|206486.7|206336.7|206478.8|206328.8|13
1636602900000|2021-11-11 03:55:00|206485.5|206335.5|206488.8|206338.8|206490.1|206340.1|206475.3|206325.3|21
1636602910000|2021-11-11 03:55:10|206488.5|206338.5|206483.8|206333.8|206489.6|206339.6|206483.1|206333.1|26
1636602920000|2021-11-11 03:55:20|206483.7|206333.7|206482.1|206332.1|206486.5|206336.5|206482.1|206332.1|18
1636602930000|2021-11-11 03:55:30|206483.4|206333.4|206483.2|206333.2|206483.9|206333.9|206482.6|206332.6|11
1636602940000|2021-11-11 03:55:40|206483.4|206333.4|206484.8|206334.8|206487.4|206337.4|206483.4|206333.4|12
1636602950000|2021-11-11 03:55:50|206485|206335|206481.6|206331.6|206485|206335|206480.2|206330.2|11
1636602960000|2021-11-11 03:56:00|206481.5|206331.5|206479.2|206329.2|206482.4|206332.4|206477.9|206327.9|10
1636602970000|2021-11-11 03:56:10|206479.3|206329.3|206494.1|206344.1|206501.4|206351.4|206479.3|206329.3|24
1636602980000|2021-11-11 03:56:20|206494.2|206344.2|206486.5|206336.5|206503.2|206353.2|206485|206335|18
1636602990000|2021-11-11 03:56:30|206488.1|206338.1|206495.5|206345.5|206495.5|206345.5|206487.2|206337.2|13
1636603000000|2021-11-11 03:56:40|206494.7|206344.7|206497.2|206347.2|206497.2|206347.2|206486|206336|21
1636603010000|2021-11-11 03:56:50|206496.4|206346.4|206496.7|206346.7|206500.3|206350.3|206491.8|206341.8|16
1636603020000|2021-11-11 03:57:00|206496.4|206346.4|206495.1|206345.1|206496.4|206346.4|206492.9|206342.9|14
1636603030000|2021-11-11 03:57:10|206494.4|206344.4|206497.7|206347.7|206497.7|206347.7|206483.2|206333.2|15
1636603040000|2021-11-11 03:57:20|206497.6|206347.6|206497.4|206347.4|206499.7|206349.7|206495.4|206345.4|10
1636603050000|2021-11-11 03:57:30|206500.7|206350.7|206494.9|206344.9|206500.7|206350.7|206493.2|206343.2|18
1636603060000|2021-11-11 03:57:40|206491.8|206341.8|206493.1|206343.1|206496|206346|206491.6|206341.6|10
1636603070000|2021-11-11 03:57:50|206493.3|206343.3|206503.8|206353.8|206503.8|206353.8|206493.3|206343.3|14
1636603080000|2021-11-11 03:58:00|206503.1|206353.1|206486.7|206336.7|206505.9|206355.9|206478.8|206328.8|24
1636603090000|2021-11-11 03:58:10|206488.5|206338.5|206486.7|206336.7|206496.5|206346.5|206482.9|206332.9|20
1636603100000|2021-11-11 03:58:20|206486|206336|206484.7|206334.7|206487.3|206337.3|206484.5|206334.5|15
1636603110000|2021-11-11 03:58:30|206485.5|206335.5|206477.8|206327.8|206485.5|206335.5|206472.4|206322.4|19
1636603120000|2021-11-11 03:58:40|206478.3|206328.3|206476.8|206326.8|206483|206333|206474.3|206324.3|13
1636603130000|2021-11-11 03:58:50|206476.9|206326.9|206477.9|206327.9|206478.3|206328.3|206471.5|206321.5|19
1636603140000|2021-11-11 03:59:00|206478.1|206328.1|206477.1|206327.1|206478.5|206328.5|206476.2|206326.2|10
1636603150000|2021-11-11 03:59:10|206477.6|206327.6|206479|206329|206479|206329|206476|206326|17
1636603160000|2021-11-11 03:59:20|206479.6|206329.6|206477.7|206327.7|206479.6|206329.6|206477.3|206327.3|9
1636603170000|2021-11-11 03:59:30|206477.9|206327.9|206478.8|206328.8|206480|206330|206473.8|206323.8|13
1636603180000|2021-11-11 03:59:40|206477.4|206327.4|206478.9|206328.9|206478.9|206328.9|206477|206327|4
1636603190000|2021-11-11 03:59:50|206480.3|206330.3|206478.4|206328.4|206481.5|206331.5|206478.4|206328.4|11
1636603200000|2021-11-11 04:00:00|206476.6|206326.6|206477.1|206327.1|206479.1|206329.1|206474.9|206324.9|12
1636603210000|2021-11-11 04:00:10|206477.5|206327.5|206471.3|206321.3|206480.4|206330.4|206463.3|206313.3|14
1636603220000|2021-11-11 04:00:20|206471.5|206321.5|206472.8|206322.8|206473.6|206323.6|206470.2|206320.2|14
1636603230000|2021-11-11 04:00:30|206473.3|206323.3|206473.2|206323.2|206473.8|206323.8|206470.8|206320.8|11
1636603240000|2021-11-11 04:00:40|206473.6|206323.6|206468.7|206318.7|206475.7|206325.7|206468.7|206318.7|14
1636603250000|2021-11-11 04:00:50|206469.7|206319.7|206469.9|206319.9|206471.2|206321.2|206469.7|206319.7|10
1636603260000|2021-11-11 04:01:00|206470.5|206320.5|206471.1|206321.1|206472.2|206322.2|206469.8|206319.8|10
1636603270000|2021-11-11 04:01:10|206471.4|206321.4|206468.5|206318.5|206475.5|206325.5|206467.3|206317.3|13
1636603280000|2021-11-11 04:01:20|206472.4|206322.4|206471.3|206321.3|206472.4|206322.4|206468.3|206318.3|10
1636603290000|2021-11-11 04:01:30|206472.4|206322.4|206467.6|206317.6|206474.2|206324.2|206467.6|206317.6|16
1636603300000|2021-11-11 04:01:40|206470.8|206320.8|206472.1|206322.1|206472.1|206322.1|206469.3|206319.3|11
1636603310000|2021-11-11 04:01:50|206470.8|206320.8|206473.1|206323.1|206473.3|206323.3|206470.8|206320.8|12
1636603320000|2021-11-11 04:02:00|206473|206323|206478|206328|206481.9|206331.9|206472.8|206322.8|13
1636603330000|2021-11-11 04:02:10|206476.2|206326.2|206479.7|206329.7|206481.4|206331.4|206476.1|206326.1|7
1636603340000|2021-11-11 04:02:20|206479.8|206329.8|206478.3|206328.3|206483.9|206333.9|206478.3|206328.3|8
1636603350000|2021-11-11 04:02:30|206477.7|206327.7|206475|206325|206477.7|206327.7|206475|206325|5
1636603360000|2021-11-11 04:02:40|206475.5|206325.5|206480.7|206330.7|206482.1|206332.1|206474.1|206324.1|12
1636603370000|2021-11-11 04:02:50|206479.5|206329.5|206475.1|206325.1|206479.5|206329.5|206475.1|206325.1|11
1636603380000|2021-11-11 04:03:00|206475.8|206325.8|206473.2|206323.2|206476.3|206326.3|206473.2|206323.2|7
1636603390000|2021-11-11 04:03:10|206473.4|206323.4|206475.6|206325.6|206475.9|206325.9|206473.4|206323.4|7
1636603400000|2021-11-11 04:03:20|206475.7|206325.7|206471.3|206321.3|206475.9|206325.9|206468.5|206318.5|15
1636603410000|2021-11-11 04:03:30|206471.9|206321.9|206470.5|206320.5|206471.9|206321.9|206469.8|206319.8|7
1636603420000|2021-11-11 04:03:40|206471.3|206321.3|206472.2|206322.2|206472.7|206322.7|206471|206321|9
1636603430000|2021-11-11 04:03:50|206472.4|206322.4|206469.3|206319.3|206472.4|206322.4|206469.3|206319.3|7
1636603440000|2021-11-11 04:04:00|206468.1|206318.1|206471.6|206321.6|206472.8|206322.8|206468.1|206318.1|7
1636603450000|2021-11-11 04:04:10|206472.6|206322.6|206473.1|206323.1|206473.1|206323.1|206470.2|206320.2|11
1636603460000|2021-11-11 04:04:20|206472.6|206322.6|206472.7|206322.7|206472.9|206322.9|206471.5|206321.5|9
1636603470000|2021-11-11 04:04:30|206471.4|206321.4|206472.4|206322.4|206474.1|206324.1|206470.8|206320.8|10
1636603480000|2021-11-11 04:04:40|206472.5|206322.5|206472.6|206322.6|206473.1|206323.1|206471.2|206321.2|5
1636603490000|2021-11-11 04:04:50|206471.3|206321.3|206471.9|206321.9|206472.1|206322.1|206470.4|206320.4|7
1636603500000|2021-11-11 04:05:00|206472.8|206322.8|206468.6|206318.6|206473.3|206323.3|206468.6|206318.6|9
1636603510000|2021-11-11 04:05:10|206468.3|206318.3|206471.5|206321.5|206473|206323|206468|206318|9
1636603520000|2021-11-11 04:05:20|206490.2|206340.2|206483.4|206333.4|206490.2|206340.2|206478.8|206328.8|24
1636603530000|2021-11-11 04:05:30|206484.2|206334.2|206482.5|206332.5|206485.4|206335.4|206479.6|206329.6|15
1636603540000|2021-11-11 04:05:40|206482.4|206332.4|206478.9|206328.9|206484.1|206334.1|206471.4|206321.4|14
1636603550000|2021-11-11 04:05:50|206477.1|206327.1|206480.7|206330.7|206482.9|206332.9|206474.7|206324.7|12
1636603560000|2021-11-11 04:06:00|206479.7|206329.7|206477.1|206327.1|206479.7|206329.7|206474.4|206324.4|15
1636603570000|2021-11-11 04:06:10|206476.9|206326.9|206472.5|206322.5|206476.9|206326.9|206470|206320|16
1636603580000|2021-11-11 04:06:20|206473.8|206323.8|206473.9|206323.9|206473.9|206323.9|206473|206323|10
1636603590000|2021-11-11 04:06:30|206473.5|206323.5|206475.6|206325.6|206477.6|206327.6|206473.3|206323.3|14
1636603600000|2021-11-11 04:06:40|206476.2|206326.2|206476.3|206326.3|206477.8|206327.8|206476.2|206326.2|9
1636603610000|2021-11-11 04:06:50|206477|206327|206476.4|206326.4|206478.8|206328.8|206476.4|206326.4|10
1636603620000|2021-11-11 04:07:00|206476.2|206326.2|206477.2|206327.2|206478|206328|206476.2|206326.2|11
1636603630000|2021-11-11 04:07:10|206476.8|206326.8|206474.8|206324.8|206478.4|206328.4|206473.8|206323.8|11
1636603640000|2021-11-11 04:07:20|206473|206323|206474.8|206324.8|206474.8|206324.8|206471.6|206321.6|5
1636603650000|2021-11-11 04:07:30|206474.6|206324.6|206475.4|206325.4|206476.5|206326.5|206474.6|206324.6|11
1636603660000|2021-11-11 04:07:40|206475.8|206325.8|206475.7|206325.7|206479.6|206329.6|206474.6|206324.6|14
1636603670000|2021-11-11 04:07:50|206476.7|206326.7|206476.6|206326.6|206477.5|206327.5|206475.9|206325.9|12
1636603680000|2021-11-11 04:08:00|206479.3|206329.3|206481.2|206331.2|206481.9|206331.9|206479|206329|8
1636603690000|2021-11-11 04:08:10|206481.3|206331.3|206479.8|206329.8|206481.3|206331.3|206479.8|206329.8|5
1636603700000|2021-11-11 04:08:20|206480.5|206330.5|206481.6|206331.6|206484.4|206334.4|206480.5|206330.5|15
1636603710000|2021-11-11 04:08:30|206483.1|206333.1|206483.3|206333.3|206490.1|206340.1|206482.1|206332.1|12
1636603720000|2021-11-11 04:08:40|206485.9|206335.9|206482.6|206332.6|206487.8|206337.8|206482.6|206332.6|13
1636603730000|2021-11-11 04:08:50|206482.9|206332.9|206483.3|206333.3|206488.3|206338.3|206482.9|206332.9|12
1636603740000|2021-11-11 04:09:00|206483.6|206333.6|206480.4|206330.4|206483.6|206333.6|206477.2|206327.2|12
1636603750000|2021-11-11 04:09:10|206480.2|206330.2|206481.8|206331.8|206486.4|206336.4|206473|206323|19
1636603760000|2021-11-11 04:09:20|206481.2|206331.2|206482|206332|206482|206332|206481.1|206331.1|11
1636603770000|2021-11-11 04:09:30|206481.4|206331.4|206479.7|206329.7|206481.4|206331.4|206479.7|206329.7|6
1636603780000|2021-11-11 04:09:40|206480.3|206330.3|206473.4|206323.4|206487.4|206337.4|206473.3|206323.3|11
1636603790000|2021-11-11 04:09:50|206473|206323|206476.8|206326.8|206476.8|206326.8|206473|206323|9
1636603800000|2021-11-11 04:10:00|206477.4|206327.4|206473|206323|206477.4|206327.4|206472.9|206322.9|13
1636603810000|2021-11-11 04:10:10|206474.6|206324.6|206473.8|206323.8|206479.5|206329.5|206472.4|206322.4|23
1636603820000|2021-11-11 04:10:20|206472.9|206322.9|206473.7|206323.7|206475.2|206325.2|206472.1|206322.1|12
1636603830000|2021-11-11 04:10:30|206473.5|206323.5|206471.1|206321.1|206474.8|206324.8|206471|206321|10
1636603840000|2021-11-11 04:10:40|206472.2|206322.2|206476|206326|206476|206326|206472|206322|13
1636603850000|2021-11-11 04:10:50|206473.2|206323.2|206474|206324|206474.6|206324.6|206471.9|206321.9|9
1636603860000|2021-11-11 04:11:00|206474.5|206324.5|206475.2|206325.2|206479.4|206329.4|206473.3|206323.3|18
1636603870000|2021-11-11 04:11:10|206475.3|206325.3|206471|206321|206475.3|206325.3|206471|206321|13
1636603880000|2021-11-11 04:11:20|206472.2|206322.2|206470.8|206320.8|206472.7|206322.7|206470.8|206320.8|11
1636603890000|2021-11-11 04:11:30|206470.9|206320.9|206472.9|206322.9|206473.5|206323.5|206470|206320|10
1636603900000|2021-11-11 04:11:40|206472.2|206322.2|206476.6|206326.6|206476.7|206326.7|206472.2|206322.2|12
1636603910000|2021-11-11 04:11:50|206476.5|206326.5|206466.5|206316.5|206478.1|206328.1|206466.5|206316.5|14
1636603920000|2021-11-11 04:12:00|206474.4|206324.4|206473.5|206323.5|206476.8|206326.8|206470.1|206320.1|14
1636603930000|2021-11-11 04:12:10|206474.1|206324.1|206473.1|206323.1|206474.6|206324.6|206471|206321|12
1636603940000|2021-11-11 04:12:20|206471.8|206321.8|206472.8|206322.8|206476.9|206326.9|206471.8|206321.8|12
1636603950000|2021-11-11 04:12:30|206474.3|206324.3|206472.8|206322.8|206476.7|206326.7|206468.1|206318.1|15
1636603960000|2021-11-11 04:12:40|206469.5|206319.5|206471.8|206321.8|206472.6|206322.6|206469.5|206319.5|9
1636603970000|2021-11-11 04:12:50|206472.5|206322.5|206472.2|206322.2|206472.6|206322.6|206471.3|206321.3|7
1636603980000|2021-11-11 04:13:00|206471.9|206321.9|206474|206324|206475.1|206325.1|206471|206321|12
1636603990000|2021-11-11 04:13:10|206474.4|206324.4|206473.4|206323.4|206474.4|206324.4|206472.6|206322.6|8
1636604000000|2021-11-11 04:13:20|206473.6|206323.6|206474|206324|206478|206328|206472.6|206322.6|11
1636604010000|2021-11-11 04:13:30|206474.8|206324.8|206476.6|206326.6|206476.6|206326.6|206473.9|206323.9|6
1636604020000|2021-11-11 04:13:40|206476.7|206326.7|206477.9|206327.9|206478|206328|206475.7|206325.7|5
1636604030000|2021-11-11 04:13:50|206478.5|206328.5|206478.8|206328.8|206484.6|206334.6|206473.7|206323.7|19
1636604040000|2021-11-11 04:14:00|206482.2|206332.2|206477.4|206327.4|206482.2|206332.2|206476.5|206326.5|10
1636604050000|2021-11-11 04:14:10|206484|206334|206480|206330|206484|206334|206480|206330|6
1636604060000|2021-11-11 04:14:20|206479.1|206329.1|206476.8|206326.8|206479.3|206329.3|206474.4|206324.4|10
1636604070000|2021-11-11 04:14:30|206477.7|206327.7|206479|206329|206481.4|206331.4|206473.5|206323.5|8
1636604080000|2021-11-11 04:14:40|206476|206326|206475.6|206325.6|206476|206326|206468|206318|9
1636604090000|2021-11-11 04:14:50|206476.4|206326.4|206475|206325|206477.3|206327.3|206472.7|206322.7|8
1636604100000|2021-11-11 04:15:00|206475.4|206325.4|206475.9|206325.9|206475.9|206325.9|206469.6|206319.6|5
1636604110000|2021-11-11 04:15:10|206476.5|206326.5|206476.3|206326.3|206476.5|206326.5|206474.9|206324.9|9
1636604120000|2021-11-11 04:15:20|206471|206321|206471.9|206321.9|206472.9|206322.9|206471|206321|14
1636604130000|2021-11-11 04:15:30|206471.7|206321.7|206476.2|206326.2|206480.3|206330.3|206471.7|206321.7|12
1636604140000|2021-11-11 04:15:40|206476.6|206326.6|206476.7|206326.7|206479.1|206329.1|206476.6|206326.6|6
1636604150000|2021-11-11 04:15:50|206477.2|206327.2|206474.9|206324.9|206481.2|206331.2|206474.9|206324.9|6
1636604160000|2021-11-11 04:16:00|206474.4|206324.4|206473.4|206323.4|206475.4|206325.4|206473.3|206323.3|8
1636604170000|2021-11-11 04:16:10|206475|206325|206512.6|206362.6|206516.5|206366.5|206475|206325|19
1636604180000|2021-11-11 04:16:20|206513|206363|206516.7|206366.7|206519.2|206369.2|206512.1|206362.1|15
1636604190000|2021-11-11 04:16:30|206517.6|206367.6|206515.4|206365.4|206518.3|206368.3|206515.4|206365.4|18
1636604200000|2021-11-11 04:16:40|206516.6|206366.6|206516.3|206366.3|206516.6|206366.6|206515.5|206365.5|9
1636604210000|2021-11-11 04:16:50|206520.2|206370.2|206518.6|206368.6|206520.9|206370.9|206518.5|206368.5|12
1636604220000|2021-11-11 04:17:00|206518.2|206368.2|206517.6|206367.6|206518.5|206368.5|206515.7|206365.7|12
1636604230000|2021-11-11 04:17:10|206515.2|206365.2|206515.5|206365.5|206517.5|206367.5|206515.2|206365.2|8
1636604240000|2021-11-11 04:17:20|206516.2|206366.2|206515.2|206365.2|206518.7|206368.7|206515.2|206365.2|13
1636604250000|2021-11-11 04:17:30|206515.4|206365.4|206514.3|206364.3|206515.4|206365.4|206514|206364|8
1636604260000|2021-11-11 04:17:40|206513.6|206363.6|206513.9|206363.9|206517.1|206367.1|206513.6|206363.6|11
1636604270000|2021-11-11 04:17:50|206514.8|206364.8|206514.5|206364.5|206517.3|206367.3|206512.1|206362.1|11
1636604280000|2021-11-11 04:18:00|206515.4|206365.4|206518.4|206368.4|206518.4|206368.4|206515.4|206365.4|11
1636604290000|2021-11-11 04:18:10|206518|206368|206515.5|206365.5|206519|206369|206515.5|206365.5|11
1636604300000|2021-11-11 04:18:20|206515.1|206365.1|206515.7|206365.7|206518|206368|206514.5|206364.5|14
1636604310000|2021-11-11 04:18:30|206517.2|206367.2|206515.7|206365.7|206518.3|206368.3|206513.6|206363.6|20
1636604320000|2021-11-11 04:18:40|206516.2|206366.2|206508|206358|206517.1|206367.1|206508|206358|11
1636604330000|2021-11-11 04:18:50|206509.8|206359.8|206520.4|206370.4|206520.5|206370.5|206509.8|206359.8|16
1636604340000|2021-11-11 04:19:00|206517.8|206367.8|206515.4|206365.4|206519.9|206369.9|206515.4|206365.4|13
1636604350000|2021-11-11 04:19:10|206517|206367|206517.1|206367.1|206517.1|206367.1|206513.5|206363.5|13
1636604360000|2021-11-11 04:19:20|206514.9|206364.9|206518|206368|206523.1|206373.1|206514.9|206364.9|10
1636604370000|2021-11-11 04:19:30|206513.7|206363.7|206522.9|206372.9|206528.9|206378.9|206510.1|206360.1|16
1636604380000|2021-11-11 04:19:40|206525.2|206375.2|206521.8|206371.8|206525.2|206375.2|206519.5|206369.5|11
1636604390000|2021-11-11 04:19:50|206519.2|206369.2|206520.4|206370.4|206520.6|206370.6|206519.2|206369.2|9
1636604400000|2021-11-11 04:20:00|206520.9|206370.9|206518.3|206368.3|206524|206374|206514.1|206364.1|14
1636604410000|2021-11-11 04:20:10|206516|206366|206520.7|206370.7|206522.8|206372.8|206516|206366|13
1636604420000|2021-11-11 04:20:20|206520.5|206370.5|206522.1|206372.1|206522.6|206372.6|206520.5|206370.5|10
1636604430000|2021-11-11 04:20:30|206519.7|206369.7|206555.5|206405.5|206556.4|206406.4|206519.7|206369.7|21
1636604440000|2021-11-11 04:20:40|206554.7|206404.7|206558.4|206408.4|206558.4|206408.4|206552.1|206402.1|13
1636604450000|2021-11-11 04:20:50|206555.9|206405.9|206554.4|206404.4|206556.8|206406.8|206553.2|206403.2|18
1636604460000|2021-11-11 04:21:00|206554.3|206404.3|206553.5|206403.5|206554.9|206404.9|206551.7|206401.7|13
1636604470000|2021-11-11 04:21:10|206553.3|206403.3|206554.2|206404.2|206555.4|206405.4|206553.3|206403.3|9
1636604480000|2021-11-11 04:21:20|206554.1|206404.1|206553.6|206403.6|206555.7|206405.7|206552|206402|15
1636604490000|2021-11-11 04:21:30|206553.7|206403.7|206554|206404|206554.2|206404.2|206553.2|206403.2|8
1636604500000|2021-11-11 04:21:40|206554.2|206404.2|206555.1|206405.1|206556.4|206406.4|206552.8|206402.8|11
1636604510000|2021-11-11 04:21:50|206555.3|206405.3|206555.5|206405.5|206555.5|206405.5|206554.7|206404.7|6
1636604520000|2021-11-11 04:22:00|206555.1|206405.1|206553.5|206403.5|206555.1|206405.1|206553.2|206403.2|7
1636604530000|2021-11-11 04:22:10|206554.3|206404.3|206552.9|206402.9|206555|206405|206545.5|206395.5|9
1636604540000|2021-11-11 04:22:20|206555.5|206405.5|206553.1|206403.1|206558.7|206408.7|206552.2|206402.2|16
1636604550000|2021-11-11 04:22:30|206553.4|206403.4|206555.3|206405.3|206555.6|206405.6|206553.4|206403.4|8
1636604560000|2021-11-11 04:22:40|206555.2|206405.2|206553.1|206403.1|206555.3|206405.3|206553.1|206403.1|8
1636604570000|2021-11-11 04:22:50|206552.8|206402.8|206554.1|206404.1|206554.3|206404.3|206552.8|206402.8|8
1636604580000|2021-11-11 04:23:00|206553.9|206403.9|206554.2|206404.2|206554.4|206404.4|206552.8|206402.8|9
1636604590000|2021-11-11 04:23:10|206553.7|206403.7|206553.2|206403.2|206553.7|206403.7|206553.2|206403.2|3
1636604600000|2021-11-11 04:23:20|206553.6|206403.6|206552.1|206402.1|206553.6|206403.6|206552.1|206402.1|9
1636604610000|2021-11-11 04:23:30|206553.4|206403.4|206554|206404|206555.6|206405.6|206552|206402|11
1636604620000|2021-11-11 04:23:40|206553.9|206403.9|206521.3|206371.3|206553.9|206403.9|206515|206365|24
1636604630000|2021-11-11 04:23:50|206518|206368|206521|206371|206527.7|206377.7|206518|206368|17
1636604640000|2021-11-11 04:24:00|206520.7|206370.7|206525.9|206375.9|206525.9|206375.9|206520.6|206370.6|17
1636604650000|2021-11-11 04:24:10|206525.8|206375.8|206525.3|206375.3|206525.8|206375.8|206518.6|206368.6|17
1636604660000|2021-11-11 04:24:20|206524.9|206374.9|206522.4|206372.4|206524.9|206374.9|206522.4|206372.4|13
1636604670000|2021-11-11 04:24:30|206522.6|206372.6|206523.9|206373.9|206524.1|206374.1|206522.6|206372.6|4
1636604680000|2021-11-11 04:24:40|206524.5|206374.5|206521.7|206371.7|206524.5|206374.5|206519.7|206369.7|13
1636604690000|2021-11-11 04:24:50|206520.5|206370.5|206516.6|206366.6|206521.2|206371.2|206516.6|206366.6|11
1636604700000|2021-11-11 04:25:00|206517.7|206367.7|206515|206365|206519|206369|206514.5|206364.5|11
1636604710000|2021-11-11 04:25:10|206515.1|206365.1|206522.5|206372.5|206527.8|206377.8|206515.1|206365.1|9
1636604720000|2021-11-11 04:25:20|206525|206375|206520.5|206370.5|206527.1|206377.1|206518.1|206368.1|26
1636604730000|2021-11-11 04:25:30|206523.3|206373.3|206519.7|206369.7|206523.3|206373.3|206519.6|206369.6|14
1636604740000|2021-11-11 04:25:40|206522.5|206372.5|206519.1|206369.1|206523.1|206373.1|206519.1|206369.1|19
1636604750000|2021-11-11 04:25:50|206519.7|206369.7|206519.1|206369.1|206520.3|206370.3|206515|206365|11
1636604760000|2021-11-11 04:26:00|206518.7|206368.7|206521.6|206371.6|206523.5|206373.5|206518|206368|14
1636604770000|2021-11-11 04:26:10|206522|206372|206525.6|206375.6|206525.7|206375.7|206518|206368|17
1636604780000|2021-11-11 04:26:20|206525.2|206375.2|206523.1|206373.1|206526.9|206376.9|206516.1|206366.1|14
1636604790000|2021-11-11 04:26:30|206522.2|206372.2|206522.3|206372.3|206522.9|206372.9|206519.9|206369.9|19
1636604800000|2021-11-11 04:26:40|206521.5|206371.5|206516.1|206366.1|206522.6|206372.6|206515.5|206365.5|24
1636604810000|2021-11-11 04:26:50|206517|206367|206519.6|206369.6|206519.6|206369.6|206517|206367|6
1636604820000|2021-11-11 04:27:00|206517.8|206367.8|206522.7|206372.7|206522.7|206372.7|206515.5|206365.5|13
1636604830000|2021-11-11 04:27:10|206522.8|206372.8|206521|206371|206526.2|206376.2|206520.4|206370.4|12
1636604840000|2021-11-11 04:27:20|206519.8|206369.8|206523|206373|206525.8|206375.8|206519.2|206369.2|11
1636604850000|2021-11-11 04:27:30|206523.5|206373.5|206520.6|206370.6|206528.9|206378.9|206518.8|206368.8|12
1636604860000|2021-11-11 04:27:40|206521.2|206371.2|206518.8|206368.8|206523.7|206373.7|206517.7|206367.7|16
1636604870000|2021-11-11 04:27:50|206519.3|206369.3|206525.2|206375.2|206526.5|206376.5|206519.3|206369.3|17
1636604880000|2021-11-11 04:28:00|206522.8|206372.8|206519.2|206369.2|206523.9|206373.9|206519.2|206369.2|18
1636604890000|2021-11-11 04:28:10|206519.1|206369.1|206519.3|206369.3|206520.7|206370.7|206507.2|206357.2|17
1636604900000|2021-11-11 04:28:20|206519.5|206369.5|206516.5|206366.5|206521.5|206371.5|206516.5|206366.5|16
1636604910000|2021-11-11 04:28:30|206516.3|206366.3|206520.5|206370.5|206521.4|206371.4|206514.3|206364.3|18
1636604920000|2021-11-11 04:28:40|206521.4|206371.4|206519.7|206369.7|206525.8|206375.8|206519.3|206369.3|26
1636604930000|2021-11-11 04:28:50|206520.5|206370.5|206515.5|206365.5|206520.5|206370.5|206515.5|206365.5|14
1636604940000|2021-11-11 04:29:00|206515.8|206365.8|206519|206369|206525.2|206375.2|206515.8|206365.8|21
1636604950000|2021-11-11 04:29:10|206520|206370|206523.6|206373.6|206525|206375|206520|206370|18
1636604960000|2021-11-11 04:29:20|206523.2|206373.2|206522.2|206372.2|206524.4|206374.4|206520.8|206370.8|25
1636604970000|2021-11-11 04:29:30|206521.3|206371.3|206519.2|206369.2|206525|206375|206516.6|206366.6|26
1636604980000|2021-11-11 04:29:40|206520.2|206370.2|206513.2|206363.2|206522.3|206372.3|206511.1|206361.1|21
1636604990000|2021-11-11 04:29:50|206512.4|206362.4|206512.1|206362.1|206513.8|206363.8|206511.4|206361.4|16
1636605000000|2021-11-11 04:30:00|206512.3|206362.3|206511.2|206361.2|206512.7|206362.7|206511|206361|16
1636605010000|2021-11-11 04:30:10|206512.7|206362.7|206513.1|206363.1|206513.2|206363.2|206511.9|206361.9|8
1636605020000|2021-11-11 04:30:20|206512.9|206362.9|206513.1|206363.1|206513.1|206363.1|206511.7|206361.7|7
1636605030000|2021-11-11 04:30:30|206513.4|206363.4|206510.6|206360.6|206513.9|206363.9|206510.6|206360.6|9
1636605040000|2021-11-11 04:30:40|206511.8|206361.8|206513.5|206363.5|206515.6|206365.6|206511.7|206361.7|9
1636605050000|2021-11-11 04:30:50|206513.8|206363.8|206522.1|206372.1|206527.9|206377.9|206513.5|206363.5|12
1636605060000|2021-11-11 04:31:00|206521.1|206371.1|206522.9|206372.9|206523.3|206373.3|206518.5|206368.5|11
1636605070000|2021-11-11 04:31:10|206522.8|206372.8|206509.4|206359.4|206523.3|206373.3|206503.6|206353.6|17
1636605080000|2021-11-11 04:31:20|206511.1|206361.1|206508.2|206358.2|206511.1|206361.1|206497|206347|19
1636605090000|2021-11-11 04:31:30|206510.2|206360.2|206518.3|206368.3|206521.5|206371.5|206508.8|206358.8|18
1636605100000|2021-11-11 04:31:40|206517|206367|206523.5|206373.5|206523.9|206373.9|206516.3|206366.3|14
1636605110000|2021-11-11 04:31:50|206523.4|206373.4|206516.8|206366.8|206523.5|206373.5|206516.6|206366.6|13
1636605120000|2021-11-11 04:32:00|206517.6|206367.6|206518.9|206368.9|206519.1|206369.1|206515.1|206365.1|15
1636605130000|2021-11-11 04:32:10|206518.8|206368.8|206521.9|206371.9|206522|206372|206518.5|206368.5|17
1636605140000|2021-11-11 04:32:20|206521.8|206371.8|206517.3|206367.3|206522.5|206372.5|206517.3|206367.3|9
1636605150000|2021-11-11 04:32:30|206518.1|206368.1|206523.5|206373.5|206524.8|206374.8|206518.1|206368.1|13
1636605160000|2021-11-11 04:32:40|206523.3|206373.3|206523.1|206373.1|206524.5|206374.5|206522.7|206372.7|7
1636605170000|2021-11-11 04:32:50|206512.2|206362.2|206513.7|206363.7|206516.7|206366.7|206509.5|206359.5|9
1636605180000|2021-11-11 04:33:00|206513.9|206363.9|206516.5|206366.5|206516.5|206366.5|206513.9|206363.9|2
1636605190000|2021-11-11 04:33:10|206513.5|206363.5|206513.1|206363.1|206519.6|206369.6|206498.8|206348.8|8
1636605200000|2021-11-11 04:33:20|206511.2|206361.2|206513.4|206363.4|206520.3|206370.3|206510.9|206360.9|13
1636605210000|2021-11-11 04:33:30|206513.3|206363.3|206515.9|206365.9|206516.6|206366.6|206511.1|206361.1|9
1636605220000|2021-11-11 04:33:40|206515.8|206365.8|206518.1|206368.1|206518.4|206368.4|206515.8|206365.8|7
1636605230000|2021-11-11 04:33:50|206517.7|206367.7|206516.6|206366.6|206520.9|206370.9|206506.6|206356.6|20
1636605240000|2021-11-11 04:34:00|206516.2|206366.2|206513|206363|206517.5|206367.5|206504.7|206354.7|14
1636605250000|2021-11-11 04:34:10|206513.4|206363.4|206512.6|206362.6|206513.4|206363.4|206512.6|206362.6|6
1636605260000|2021-11-11 04:34:20|206513.4|206363.4|206515.6|206365.6|206515.6|206365.6|206512.4|206362.4|10
1636605270000|2021-11-11 04:34:30|206515.7|206365.7|206508.3|206358.3|206515.9|206365.9|206494.3|206344.3|9
1636605280000|2021-11-11 04:34:40|206506.7|206356.7|206520.4|206370.4|206520.4|206370.4|206506.7|206356.7|15
1636605290000|2021-11-11 04:34:50|206523.8|206373.8|206523.7|206373.7|206524.2|206374.2|206523.5|206373.5|11
1636605300000|2021-11-11 04:35:00|206523.3|206373.3|206520.5|206370.5|206523.4|206373.4|206516.8|206366.8|9
1636605310000|2021-11-11 04:35:10|206520.4|206370.4|206521.2|206371.2|206521.2|206371.2|206518.8|206368.8|13
1636605320000|2021-11-11 04:35:20|206524.4|206374.4|206522.4|206372.4|206524.4|206374.4|206522.3|206372.3|12
1636605330000|2021-11-11 04:35:30|206522.3|206372.3|206519|206369|206522.3|206372.3|206512.6|206362.6|14
1636605340000|2021-11-11 04:35:40|206519.5|206369.5|206521.2|206371.2|206521.9|206371.9|206515.9|206365.9|12
1636605350000|2021-11-11 04:35:50|206521.1|206371.1|206522.5|206372.5|206522.6|206372.6|206516.6|206366.6|8
1636605360000|2021-11-11 04:36:00|206522.4|206372.4|206511.4|206361.4|206522.8|206372.8|206508.4|206358.4|14
1636605370000|2021-11-11 04:36:10|206510.9|206360.9|206514.8|206364.8|206514.8|206364.8|206510.9|206360.9|7
1636605380000|2021-11-11 04:36:20|206518.2|206368.2|206518.1|206368.1|206524.6|206374.6|206517.6|206367.6|16
1636605390000|2021-11-11 04:36:30|206518.9|206368.9|206517.5|206367.5|206519.4|206369.4|206517.4|206367.4|9
1636605400000|2021-11-11 04:36:40|206516.8|206366.8|206552.1|206402.1|206554.9|206404.9|206516.7|206366.7|10
1636605410000|2021-11-11 04:36:50|206554.7|206404.7|206555|206405|206555.7|206405.7|206551.6|206401.6|17
1636605420000|2021-11-11 04:37:00|206555.8|206405.8|206543.2|206393.2|206556|206406|206543.2|206393.2|11
1636605430000|2021-11-11 04:37:10|206545.9|206395.9|206554.8|206404.8|206554.8|206404.8|206545.9|206395.9|12
1636605440000|2021-11-11 04:37:20|206553.9|206403.9|206555.6|206405.6|206556|206406|206553.9|206403.9|7
1636605450000|2021-11-11 04:37:30|206554.7|206404.7|206541.6|206391.6|206556.1|206406.1|206541.6|206391.6|12
1636605460000|2021-11-11 04:37:40|206549.1|206399.1|206552.4|206402.4|206552.9|206402.9|206549|206399|10
1636605470000|2021-11-11 04:37:50|206552.6|206402.6|206547.5|206397.5|206556.4|206406.4|206547.5|206397.5|11
1636605480000|2021-11-11 04:38:00|206548.2|206398.2|206567.8|206417.8|206568.7|206418.7|206547.9|206397.9|18
1636605490000|2021-11-11 04:38:10|206567.9|206417.9|206567.9|206417.9|206570.5|206420.5|206566.3|206416.3|13
1636605500000|2021-11-11 04:38:20|206568.3|206418.3|206566.4|206416.4|206568.3|206418.3|206565.6|206415.6|17
1636605510000|2021-11-11 04:38:30|206565.6|206415.6|206560.3|206410.3|206566.5|206416.5|206556|206406|10
1636605520000|2021-11-11 04:38:40|206560.1|206410.1|206562.8|206412.8|206563.2|206413.2|206559.7|206409.7|10
1636605530000|2021-11-11 04:38:50|206561.3|206411.3|206567.8|206417.8|206567.8|206417.8|206561.3|206411.3|9
1636605540000|2021-11-11 04:39:00|206567.2|206417.2|206560.5|206410.5|206567.5|206417.5|206558.2|206408.2|13
1636605550000|2021-11-11 04:39:10|206560.6|206410.6|206562.1|206412.1|206562.2|206412.2|206560.5|206410.5|7
1636605560000|2021-11-11 04:39:20|206562.3|206412.3|206557.4|206407.4|206562.8|206412.8|206554.6|206404.6|9
1636605570000|2021-11-11 04:39:30|206557.3|206407.3|206558.3|206408.3|206558.3|206408.3|206557.3|206407.3|5
1636605580000|2021-11-11 04:39:40|206558|206408|206563.5|206413.5|206563.5|206413.5|206557.8|206407.8|4
1636605590000|2021-11-11 04:39:50|206563.8|206413.8|206555.8|206405.8|206564.1|206414.1|206548.6|206398.6|9
1636605600000|2021-11-11 04:40:00|206556.9|206406.9|206560|206410|206560.3|206410.3|206556.9|206406.9|5
1636605610000|2021-11-11 04:40:10|206561.4|206411.4|206559.8|206409.8|206561.4|206411.4|206559.6|206409.6|6
1636605620000|2021-11-11 04:40:20|206560.1|206410.1|206557.6|206407.6|206560.1|206410.1|206548.8|206398.8|8
1636605630000|2021-11-11 04:40:30|206556.4|206406.4|206565.1|206415.1|206565.1|206415.1|206556.4|206406.4|11
1636605640000|2021-11-11 04:40:40|206564.8|206414.8|206558.2|206408.2|206564.8|206414.8|206554.7|206404.7|13
1636605650000|2021-11-11 04:40:50|206557.9|206407.9|206560.9|206410.9|206563.5|206413.5|206557.9|206407.9|9
1636605660000|2021-11-11 04:41:00|206560.4|206410.4|206561.3|206411.3|206561.3|206411.3|206560.2|206410.2|6
1636605670000|2021-11-11 04:41:10|206561.4|206411.4|206564.6|206414.6|206566.3|206416.3|206551.9|206401.9|10
1636605680000|2021-11-11 04:41:20|206565.2|206415.2|206590.3|206440.3|206591.7|206441.7|206565.2|206415.2|20
1636605690000|2021-11-11 04:41:30|206592|206442|206589.6|206439.6|206592|206442|206587.6|206437.6|12
1636605700000|2021-11-11 04:41:40|206589.5|206439.5|206589.1|206439.1|206590.2|206440.2|206588.5|206438.5|13
1636605710000|2021-11-11 04:41:50|206588.7|206438.7|206586.2|206436.2|206588.8|206438.8|206584.8|206434.8|7
1636605720000|2021-11-11 04:42:00|206586.7|206436.7|206586.3|206436.3|206587.6|206437.6|206585.6|206435.6|6
1636605730000|2021-11-11 04:42:10|206586.5|206436.5|206603|206453|206607.8|206457.8|206586.3|206436.3|20
1636605740000|2021-11-11 04:42:20|206602.8|206452.8|206603.7|206453.7|206606.3|206456.3|206602.5|206452.5|12
1636605750000|2021-11-11 04:42:30|206603.8|206453.8|206601|206451|206604.1|206454.1|206600.7|206450.7|11
1636605760000|2021-11-11 04:42:40|206600.9|206450.9|206605.9|206455.9|206605.9|206455.9|206600.9|206450.9|10
1636605770000|2021-11-11 04:42:50|206605.6|206455.6|206604.5|206454.5|206605.6|206455.6|206604.2|206454.2|12
1636605780000|2021-11-11 04:43:00|206604.7|206454.7|206606.8|206456.8|206606.8|206456.8|206598.1|206448.1|12
1636605790000|2021-11-11 04:43:10|206607.3|206457.3|206606|206456|206609.5|206459.5|206603.3|206453.3|12
1636605800000|2021-11-11 04:43:20|206607|206457|206607.6|206457.6|206608.7|206458.7|206605.2|206455.2|16
1636605810000|2021-11-11 04:43:30|206606.5|206456.5|206609.2|206459.2|206611.1|206461.1|206606.4|206456.4|13
1636605820000|2021-11-11 04:43:40|206608.6|206458.6|206603.9|206453.9|206609.8|206459.8|206600.3|206450.3|12
1636605830000|2021-11-11 04:43:50|206604.1|206454.1|206603.4|206453.4|206605.6|206455.6|206602.9|206452.9|10
1636605840000|2021-11-11 04:44:00|206603.7|206453.7|206606|206456|206611|206461|206603.7|206453.7|13
1636605850000|2021-11-11 04:44:10|206606.1|206456.1|206604|206454|206606.4|206456.4|206604|206454|11
1636605860000|2021-11-11 04:44:20|206604.2|206454.2|206605.4|206455.4|206605.4|206455.4|206604.2|206454.2|8
1636605870000|2021-11-11 04:44:30|206605.2|206455.2|206610.9|206460.9|206610.9|206460.9|206604.7|206454.7|7
1636605880000|2021-11-11 04:44:40|206610.2|206460.2|206606.5|206456.5|206610.2|206460.2|206600.4|206450.4|15
1636605890000|2021-11-11 04:44:50|206606.6|206456.6|206606|206456|206606.6|206456.6|206606|206456|6
1636605900000|2021-11-11 04:45:00|206606.4|206456.4|206611.4|206461.4|206617|206467|206606.4|206456.4|19
1636605910000|2021-11-11 04:45:10|206609.8|206459.8|206606.6|206456.6|206617.1|206467.1|206604.3|206454.3|16
1636605920000|2021-11-11 04:45:20|206606.3|206456.3|206602.5|206452.5|206607.5|206457.5|206600.5|206450.5|19
1636605930000|2021-11-11 04:45:30|206603|206453|206606.8|206456.8|206607.4|206457.4|206601.4|206451.4|8
1636605940000|2021-11-11 04:45:40|206607|206457|206608.5|206458.5|206612.6|206462.6|206607|206457|14
1636605950000|2021-11-11 04:45:50|206607.9|206457.9|206608.5|206458.5|206608.8|206458.8|206607.9|206457.9|10
1636605960000|2021-11-11 04:46:00|206608.8|206458.8|206610.5|206460.5|206610.5|206460.5|206608.4|206458.4|10
1636605970000|2021-11-11 04:46:10|206610.4|206460.4|206606.5|206456.5|206610.4|206460.4|206601.1|206451.1|5
1636605980000|2021-11-11 04:46:20|206605.5|206455.5|206608.2|206458.2|206609.7|206459.7|206605.5|206455.5|8
1636605990000|2021-11-11 04:46:30|206608.3|206458.3|206601.4|206451.4|206608.3|206458.3|206599.1|206449.1|18
1636606000000|2021-11-11 04:46:40|206597.3|206447.3|206599.8|206449.8|206600.3|206450.3|206597.3|206447.3|11
1636606010000|2021-11-11 04:46:50|206600.1|206450.1|206603.5|206453.5|206604.6|206454.6|206598.7|206448.7|10
1636606020000|2021-11-11 04:47:00|206600.5|206450.5|206600.7|206450.7|206600.9|206450.9|206596.5|206446.5|11
1636606030000|2021-11-11 04:47:10|206601|206451|206600|206450|206601|206451|206598.7|206448.7|13
1636606040000|2021-11-11 04:47:20|206600.5|206450.5|206598.1|206448.1|206600.5|206450.5|206596.6|206446.6|16
1636606050000|2021-11-11 04:47:30|206597.8|206447.8|206600|206450|206602.9|206452.9|206597.8|206447.8|15
1636606060000|2021-11-11 04:47:40|206600.6|206450.6|206596.5|206446.5|206600.6|206450.6|206595.2|206445.2|12
1636606070000|2021-11-11 04:47:50|206596.3|206446.3|206599.9|206449.9|206601|206451|206596.3|206446.3|13
1636606080000|2021-11-11 04:48:00|206599.4|206449.4|206611.1|206461.1|206611.1|206461.1|206598|206448|21
1636606090000|2021-11-11 04:48:10|206609.2|206459.2|206608.1|206458.1|206609.9|206459.9|206606.4|206456.4|11
1636606100000|2021-11-11 04:48:20|206607.3|206457.3|206602.4|206452.4|206607.6|206457.6|206602.1|206452.1|15
1636606110000|2021-11-11 04:48:30|206601.9|206451.9|206602.2|206452.2|206606.4|206456.4|206601.9|206451.9|16
1636606120000|2021-11-11 04:48:40|206602.8|206452.8|206600.6|206450.6|206603.2|206453.2|206599.9|206449.9|10
1636606130000|2021-11-11 04:48:50|206601.1|206451.1|206599.6|206449.6|206601.1|206451.1|206599.6|206449.6|11
1636606140000|2021-11-11 04:49:00|206597.4|206447.4|206599.9|206449.9|206600|206450|206595.8|206445.8|12
1636606150000|2021-11-11 04:49:10|206599.1|206449.1|206600.1|206450.1|206601.1|206451.1|206598.4|206448.4|7
1636606160000|2021-11-11 04:49:20|206599.8|206449.8|206600.8|206450.8|206602.7|206452.7|206598.2|206448.2|16
1636606170000|2021-11-11 04:49:30|206601|206451|206601.8|206451.8|206602.7|206452.7|206601|206451|14
1636606180000|2021-11-11 04:49:40|206601.6|206451.6|206602.4|206452.4|206603.9|206453.9|206597.7|206447.7|20
1636606190000|2021-11-11 04:49:50|206602.7|206452.7|206598.8|206448.8|206602.7|206452.7|206594.9|206444.9|11
1636606200000|2021-11-11 04:50:00|206598.4|206448.4|206597.6|206447.6|206602.4|206452.4|206596.2|206446.2|15
1636606210000|2021-11-11 04:50:10|206597.8|206447.8|206599.1|206449.1|206599.1|206449.1|206597.2|206447.2|6
1636606220000|2021-11-11 04:50:20|206594.4|206444.4|206597.5|206447.5|206597.7|206447.7|206594.4|206444.4|8
1636606230000|2021-11-11 04:50:30|206598.1|206448.1|206599.6|206449.6|206599.6|206449.6|206595.7|206445.7|13
1636606240000|2021-11-11 04:50:40|206601.7|206451.7|206601.9|206451.9|206602.5|206452.5|206601.6|206451.6|12
1636606250000|2021-11-11 04:50:50|206601.7|206451.7|206603.5|206453.5|206604|206454|206598|206448|11
1636606260000|2021-11-11 04:51:00|206604.5|206454.5|206603.5|206453.5|206605.5|206455.5|206603.5|206453.5|7
1636606270000|2021-11-11 04:51:10|206603.7|206453.7|206601.2|206451.2|206603.8|206453.8|206599.4|206449.4|9
1636606280000|2021-11-11 04:51:20|206602.4|206452.4|206602.4|206452.4|206602.4|206452.4|206601.5|206451.5|9
1636606290000|2021-11-11 04:51:30|206602.9|206452.9|206601.7|206451.7|206603.6|206453.6|206597.9|206447.9|8
1636606300000|2021-11-11 04:51:40|206604.1|206454.1|206602.7|206452.7|206604.1|206454.1|206602.7|206452.7|6
1636606310000|2021-11-11 04:51:50|206602.2|206452.2|206600.9|206450.9|206602.6|206452.6|206600.2|206450.2|7
1636606320000|2021-11-11 04:52:00|206601.3|206451.3|206598.5|206448.5|206604.5|206454.5|206597.4|206447.4|12
1636606330000|2021-11-11 04:52:10|206597.9|206447.9|206603.2|206453.2|206605.1|206455.1|206597.9|206447.9|19
1636606340000|2021-11-11 04:52:20|206603|206453|206601.7|206451.7|206603|206453|206601.4|206451.4|10
1636606350000|2021-11-11 04:52:30|206601.6|206451.6|206598.9|206448.9|206601.6|206451.6|206597.4|206447.4|12
1636606360000|2021-11-11 04:52:40|206598.8|206448.8|206597.2|206447.2|206599.7|206449.7|206592.4|206442.4|17
1636606370000|2021-11-11 04:52:50|206597.6|206447.6|206598.8|206448.8|206600.7|206450.7|206596.9|206446.9|21
1636606380000|2021-11-11 04:53:00|206599.3|206449.3|206598.5|206448.5|206604.3|206454.3|206598.5|206448.5|14
1636606390000|2021-11-11 04:53:10|206599|206449|206601|206451|206601|206451|206599|206449|8
1636606400000|2021-11-11 04:53:20|206600.2|206450.2|206602|206452|206602|206452|206600.2|206450.2|13
1636606410000|2021-11-11 04:53:30|206602.3|206452.3|206597.1|206447.1|206602.3|206452.3|206595|206445|7
1636606420000|2021-11-11 04:53:40|206595.4|206445.4|206597.4|206447.4|206598.3|206448.3|206595.4|206445.4|14
1636606430000|2021-11-11 04:53:50|206596.8|206446.8|206601.1|206451.1|206603.8|206453.8|206596.8|206446.8|20
1636606440000|2021-11-11 04:54:00|206600.5|206450.5|206601.6|206451.6|206603.8|206453.8|206596.9|206446.9|16
1636606450000|2021-11-11 04:54:10|206601.7|206451.7|206596.5|206446.5|206604.1|206454.1|206596.5|206446.5|7
1636606460000|2021-11-11 04:54:20|206597.3|206447.3|206598|206448|206598|206448|206597.2|206447.2|3
1636606470000|2021-11-11 04:54:30|206597.5|206447.5|206601.6|206451.6|206602.1|206452.1|206597.5|206447.5|6
1636606480000|2021-11-11 04:54:40|206600.7|206450.7|206602.7|206452.7|206602.7|206452.7|206596.4|206446.4|12
1636606490000|2021-11-11 04:54:50|206602.9|206452.9|206596.9|206446.9|206606|206456|206596.9|206446.9|12
1636606500000|2021-11-11 04:55:00|206599|206449|206600.7|206450.7|206600.7|206450.7|206599|206449|13
1636606510000|2021-11-11 04:55:10|206599.8|206449.8|206597.5|206447.5|206600.5|206450.5|206597|206447|9
1636606520000|2021-11-11 04:55:20|206595.7|206445.7|206599.5|206449.5|206599.9|206449.9|206595.7|206445.7|6
1636606530000|2021-11-11 04:55:30|206601.5|206451.5|206601.5|206451.5|206602.4|206452.4|206599|206449|15
1636606540000|2021-11-11 04:55:40|206600.8|206450.8|206598.5|206448.5|206601.8|206451.8|206597.3|206447.3|12
1636606550000|2021-11-11 04:55:50|206597.5|206447.5|206597.6|206447.6|206599.6|206449.6|206597.4|206447.4|15
1636606560000|2021-11-11 04:56:00|206597.8|206447.8|206600.4|206450.4|206603.2|206453.2|206597.8|206447.8|9
1636606570000|2021-11-11 04:56:10|206600|206450|206596.6|206446.6|206602.3|206452.3|206596.6|206446.6|17
1636606580000|2021-11-11 04:56:20|206597.6|206447.6|206597.9|206447.9|206598.5|206448.5|206595.7|206445.7|15
1636606590000|2021-11-11 04:56:30|206597.4|206447.4|206595|206445|206597.4|206447.4|206595|206445|9
1636606600000|2021-11-11 04:56:40|206598.6|206448.6|206596|206446|206598.6|206448.6|206596|206446|7
1636606610000|2021-11-11 04:56:50|206596.3|206446.3|206596.8|206446.8|206597.2|206447.2|206595.9|206445.9|7
1636606620000|2021-11-11 04:57:00|206596.5|206446.5|206595.9|206445.9|206596.5|206446.5|206592.9|206442.9|10
1636606630000|2021-11-11 04:57:10|206594.1|206444.1|206594.9|206444.9|206594.9|206444.9|206594.1|206444.1|4
1636606640000|2021-11-11 04:57:20|206596.1|206446.1|206597.3|206447.3|206597.3|206447.3|206594.1|206444.1|10
1636606650000|2021-11-11 04:57:30|206596.4|206446.4|206595|206445|206598.3|206448.3|206594.1|206444.1|18
1636606660000|2021-11-11 04:57:40|206594.4|206444.4|206595.6|206445.6|206596.5|206446.5|206594.1|206444.1|10
1636606670000|2021-11-11 04:57:50|206595.7|206445.7|206595.6|206445.6|206598.4|206448.4|206595.6|206445.6|14
1636606680000|2021-11-11 04:58:00|206595.5|206445.5|206598.2|206448.2|206598.3|206448.3|206595.4|206445.4|13
1636606690000|2021-11-11 04:58:10|206597.9|206447.9|206596.8|206446.8|206598.7|206448.7|206596.5|206446.5|18
1636606700000|2021-11-11 04:58:20|206596.4|206446.4|206597.3|206447.3|206599|206449|206595.1|206445.1|10
1636606710000|2021-11-11 04:58:30|206597.1|206447.1|206595.8|206445.8|206597.9|206447.9|206595.5|206445.5|9
1636606720000|2021-11-11 04:58:40|206596|206446|206548.2|206398.2|206596|206446|206545.6|206395.6|23
1636606730000|2021-11-11 04:58:50|206547|206397|206547.7|206397.7|206549.2|206399.2|206543.5|206393.5|21
1636606740000|2021-11-11 04:59:00|206548.7|206398.7|206547.8|206397.8|206553.2|206403.2|206547.2|206397.2|18
1636606750000|2021-11-11 04:59:10|206547|206397|206546.9|206396.9|206548.6|206398.6|206546|206396|14
1636606760000|2021-11-11 04:59:20|206546.8|206396.8|206551.9|206401.9|206557.1|206407.1|206546.8|206396.8|12
1636606770000|2021-11-11 04:59:30|206552|206402|206554.7|206404.7|206554.7|206404.7|206550.6|206400.6|11
1636606780000|2021-11-11 04:59:40|206554.6|206404.6|206555.1|206405.1|206556.7|206406.7|206550.7|206400.7|12
1636606790000|2021-11-11 04:59:50|206554|206404|206548.3|206398.3|206555.5|206405.5|206548.3|206398.3|16
1636606800000|2021-11-11 05:00:00|206548.5|206398.5|206554.6|206404.6|206556.1|206406.1|206548.5|206398.5|20
1636606810000|2021-11-11 05:00:10|206555.1|206405.1|206562.9|206412.9|206567.1|206417.1|206549.9|206399.9|18
1636606820000|2021-11-11 05:00:20|206556.1|206406.1|206561.1|206411.1|206561.3|206411.3|206556.1|206406.1|7
1636606830000|2021-11-11 05:00:30|206558.9|206408.9|206553.6|206403.6|206566.2|206416.2|206552.9|206402.9|14
1636606840000|2021-11-11 05:00:40|206553.8|206403.8|206554.1|206404.1|206554.2|206404.2|206553.1|206403.1|7
1636606850000|2021-11-11 05:00:50|206555.5|206405.5|206553.1|206403.1|206556|206406|206550.4|206400.4|12
1636606860000|2021-11-11 05:01:00|206553.5|206403.5|206548.9|206398.9|206556.6|206406.6|206548.9|206398.9|17
1636606870000|2021-11-11 05:01:10|206549.8|206399.8|206549.1|206399.1|206550.4|206400.4|206549.1|206399.1|18
1636606880000|2021-11-11 05:01:20|206548.8|206398.8|206549.7|206399.7|206550.3|206400.3|206548.6|206398.6|15
1636606890000|2021-11-11 05:01:30|206556|206406|206556.6|206406.6|206560.2|206410.2|206551.2|206401.2|17
1636606900000|2021-11-11 05:01:40|206557.9|206407.9|206550.5|206400.5|206557.9|206407.9|206550.4|206400.4|8
1636606910000|2021-11-11 05:01:50|206548.1|206398.1|206547.9|206397.9|206554.2|206404.2|206547.9|206397.9|15
1636606920000|2021-11-11 05:02:00|206548.5|206398.5|206551.6|206401.6|206551.6|206401.6|206548.3|206398.3|16
1636606930000|2021-11-11 05:02:10|206551.7|206401.7|206548.8|206398.8|206552.4|206402.4|206547.7|206397.7|15
1636606940000|2021-11-11 05:02:20|206548.9|206398.9|206549.8|206399.8|206549.9|206399.9|206548.9|206398.9|12
1636606950000|2021-11-11 05:02:30|206549.2|206399.2|206552|206402|206552|206402|206549.2|206399.2|10
1636606960000|2021-11-11 05:02:40|206551.8|206401.8|206554.5|206404.5|206556.7|206406.7|206551.8|206401.8|9
1636606970000|2021-11-11 05:02:50|206553.6|206403.6|206550.8|206400.8|206553.6|206403.6|206548.3|206398.3|17
1636606980000|2021-11-11 05:03:00|206551.6|206401.6|206550.9|206400.9|206555.3|206405.3|206548.9|206398.9|11
1636606990000|2021-11-11 05:03:10|206552|206402|206556.5|206406.5|206556.5|206406.5|206551.4|206401.4|14
1636607000000|2021-11-11 05:03:20|206556.6|206406.6|206558.6|206408.6|206560.3|206410.3|206555|206405|10
1636607010000|2021-11-11 05:03:30|206558.4|206408.4|206564.3|206414.3|206566.5|206416.5|206554.4|206404.4|16
1636607020000|2021-11-11 05:03:40|206564.5|206414.5|206563.8|206413.8|206564.9|206414.9|206563.3|206413.3|16
1636607030000|2021-11-11 05:03:50|206563.4|206413.4|206558.8|206408.8|206566.3|206416.3|206558.8|206408.8|15
1636607040000|2021-11-11 05:04:00|206561|206411|206553.9|206403.9|206563.9|206413.9|206552|206402|14
1636607050000|2021-11-11 05:04:10|206552.1|206402.1|206554.4|206404.4|206559.1|206409.1|206550.7|206400.7|14
1636607060000|2021-11-11 05:04:20|206558.3|206408.3|206550.9|206400.9|206558.3|206408.3|206548.8|206398.8|19
1636607070000|2021-11-11 05:04:30|206551.2|206401.2|206550.6|206400.6|206552.3|206402.3|206549.8|206399.8|14
1636607080000|2021-11-11 05:04:40|206550.4|206400.4|206546.3|206396.3|206550.4|206400.4|206538.8|206388.8|15
1636607090000|2021-11-11 05:04:50|206545.4|206395.4|206534|206384|206545.4|206395.4|206524.7|206374.7|17
1636607100000|2021-11-11 05:05:00|206533.6|206383.6|206531.2|206381.2|206534.9|206384.9|206531.2|206381.2|13
1636607110000|2021-11-11 05:05:10|206531.7|206381.7|206532.4|206382.4|206532.4|206382.4|206531.7|206381.7|5
1636607120000|2021-11-11 05:05:20|206533.7|206383.7|206539.7|206389.7|206539.7|206389.7|206530.8|206380.8|22
1636607130000|2021-11-11 05:05:30|206540.4|206390.4|206534.9|206384.9|206541|206391|206534.9|206384.9|9
1636607140000|2021-11-11 05:05:40|206536.1|206386.1|206534.8|206384.8|206536.2|206386.2|206531.6|206381.6|8
1636607150000|2021-11-11 05:05:50|206535.6|206385.6|206535.1|206385.1|206537.6|206387.6|206532.5|206382.5|12
1636607160000|2021-11-11 05:06:00|206534.6|206384.6|206532.6|206382.6|206535.5|206385.5|206531.9|206381.9|13
1636607170000|2021-11-11 05:06:10|206535.2|206385.2|206526.8|206376.8|206535.2|206385.2|206526.8|206376.8|19
1636607180000|2021-11-11 05:06:20|206527.5|206377.5|206528.2|206378.2|206528.5|206378.5|206526|206376|10
1636607190000|2021-11-11 05:06:30|206525.6|206375.6|206535.2|206385.2|206535.6|206385.6|206525.4|206375.4|21
1636607200000|2021-11-11 05:06:40|206535.8|206385.8|206533.8|206383.8|206535.9|206385.9|206532.4|206382.4|12
1636607210000|2021-11-11 05:06:50|206534|206384|206533.9|206383.9|206535.8|206385.8|206533.8|206383.8|7
1636607220000|2021-11-11 05:07:00|206536.1|206386.1|206531.3|206381.3|206536.1|206386.1|206529.9|206379.9|9
1636607230000|2021-11-11 05:07:10|206532.5|206382.5|206551.7|206401.7|206551.7|206401.7|206531.3|206381.3|14
1636607240000|2021-11-11 05:07:20|206553.9|206403.9|206549.7|206399.7|206553.9|206403.9|206545.6|206395.6|8
1636607250000|2021-11-11 05:07:30|206549.2|206399.2|206542.3|206392.3|206549.2|206399.2|206542.2|206392.2|9
1636607260000|2021-11-11 05:07:40|206541.3|206391.3|206535.5|206385.5|206543.7|206393.7|206531.3|206381.3|18
1636607270000|2021-11-11 05:07:50|206534.5|206384.5|206533.9|206383.9|206534.7|206384.7|206533.9|206383.9|4
1636607280000|2021-11-11 05:08:00|206534.8|206384.8|206549.3|206399.3|206556.5|206406.5|206531.8|206381.8|22
1636607290000|2021-11-11 05:08:10|206549.7|206399.7|206549.4|206399.4|206550.3|206400.3|206549.3|206399.3|10
1636607300000|2021-11-11 05:08:20|206549.5|206399.5|206548.9|206398.9|206549.5|206399.5|206548.1|206398.1|10
1636607310000|2021-11-11 05:08:30|206549.1|206399.1|206555.5|206405.5|206555.5|206405.5|206548.3|206398.3|13
1636607320000|2021-11-11 05:08:40|206555|206405|206558.1|206408.1|206561.9|206411.9|206554.7|206404.7|18
1636607330000|2021-11-11 05:08:50|206561.7|206411.7|206566.8|206416.8|206568.3|206418.3|206560.6|206410.6|21
1636607340000|2021-11-11 05:09:00|206567.6|206417.6|206566.1|206416.1|206568.1|206418.1|206565|206415|17
1636607350000|2021-11-11 05:09:10|206566.5|206416.5|206563.5|206413.5|206566.8|206416.8|206563.5|206413.5|10
1636607360000|2021-11-11 05:09:20|206563.8|206413.8|206561|206411|206565|206415|206558.8|206408.8|14
1636607370000|2021-11-11 05:09:30|206561.7|206411.7|206567.2|206417.2|206569.6|206419.6|206560.5|206410.5|18
1636607380000|2021-11-11 05:09:40|206567.3|206417.3|206565.6|206415.6|206567.3|206417.3|206562.1|206412.1|21
1636607390000|2021-11-11 05:09:50|206565.7|206415.7|206566.5|206416.5|206566.5|206416.5|206563.9|206413.9|16
1636607400000|2021-11-11 05:10:00|206566.4|206416.4|206564.9|206414.9|206566.9|206416.9|206564.9|206414.9|17
1636607410000|2021-11-11 05:10:10|206564.6|206414.6|206565.7|206415.7|206567|206417|206560.8|206410.8|17
1636607420000|2021-11-11 05:10:20|206566.4|206416.4|206564.7|206414.7|206569.7|206419.7|206561.6|206411.6|10
1636607430000|2021-11-11 05:10:30|206562.5|206412.5|206559.8|206409.8|206564.2|206414.2|206559|206409|15
1636607440000|2021-11-11 05:10:40|206559.9|206409.9|206561.9|206411.9|206564.1|206414.1|206559.9|206409.9|23
1636607450000|2021-11-11 05:10:50|206562|206412|206560.7|206410.7|206562.3|206412.3|206560.4|206410.4|13
1636607460000|2021-11-11 05:11:00|206561|206411|206560.8|206410.8|206561.9|206411.9|206560.3|206410.3|12
1636607470000|2021-11-11 05:11:10|206560.4|206410.4|206563.1|206413.1|206564.1|206414.1|206560.4|206410.4|12
1636607480000|2021-11-11 05:11:20|206563.8|206413.8|206558.4|206408.4|206564.6|206414.6|206557.6|206407.6|15
1636607490000|2021-11-11 05:11:30|206557.6|206407.6|206561.3|206411.3|206561.7|206411.7|206557.6|206407.6|12
1636607500000|2021-11-11 05:11:40|206561.4|206411.4|206557.2|206407.2|206561.7|206411.7|206556.5|206406.5|13
1636607510000|2021-11-11 05:11:50|206557|206407|206550.8|206400.8|206557|206407|206550.8|206400.8|9
1636607520000|2021-11-11 05:12:00|206551.9|206401.9|206545|206395|206553.6|206403.6|206545|206395|16
1636607530000|2021-11-11 05:12:10|206543.4|206393.4|206546.1|206396.1|206546.1|206396.1|206543.4|206393.4|10
1636607540000|2021-11-11 05:12:20|206548.1|206398.1|206549.8|206399.8|206549.8|206399.8|206546.4|206396.4|13
1636607550000|2021-11-11 05:12:30|206549.6|206399.6|206544.2|206394.2|206550.6|206400.6|206543|206393|12
1636607560000|2021-11-11 05:12:40|206543.6|206393.6|206546|206396|206546|206396|206543.1|206393.1|15
1636607570000|2021-11-11 05:12:50|206546.7|206396.7|206544.8|206394.8|206547.8|206397.8|206544.8|206394.8|8
1636607580000|2021-11-11 05:13:00|206544.9|206394.9|206546.3|206396.3|206547|206397|206544.9|206394.9|22
1636607590000|2021-11-11 05:13:10|206546.9|206396.9|206544|206394|206546.9|206396.9|206541.3|206391.3|16
1636607600000|2021-11-11 05:13:20|206542.5|206392.5|206545.3|206395.3|206546.4|206396.4|206542.5|206392.5|16
1636607610000|2021-11-11 05:13:30|206545.8|206395.8|206546.4|206396.4|206546.7|206396.7|206545.6|206395.6|12
1636607620000|2021-11-11 05:13:40|206546.1|206396.1|206543.5|206393.5|206547.6|206397.6|206543.5|206393.5|12
1636607630000|2021-11-11 05:13:50|206544.2|206394.2|206545.6|206395.6|206546|206396|206544.2|206394.2|9
1636607640000|2021-11-11 05:14:00|206546.7|206396.7|206529.8|206379.8|206546.7|206396.7|206524.5|206374.5|19
1636607650000|2021-11-11 05:14:10|206529.3|206379.3|206531.1|206381.1|206532.1|206382.1|206529.3|206379.3|9
1636607660000|2021-11-11 05:14:20|206530.9|206380.9|206529.1|206379.1|206531.3|206381.3|206526|206376|8
1636607670000|2021-11-11 05:14:30|206529.2|206379.2|206529.5|206379.5|206529.6|206379.6|206528.4|206378.4|5
1636607680000|2021-11-11 05:14:40|206526.9|206376.9|206524.6|206374.6|206528.7|206378.7|206523.9|206373.9|10
1636607690000|2021-11-11 05:14:50|206524.9|206374.9|206523.1|206373.1|206524.9|206374.9|206520|206370|11
1636607700000|2021-11-11 05:15:00|206526.4|206376.4|206523.3|206373.3|206527.7|206377.7|206523.3|206373.3|22
1636607710000|2021-11-11 05:15:10|206525.1|206375.1|206523.5|206373.5|206526|206376|206523.5|206373.5|14
1636607720000|2021-11-11 05:15:20|206523.9|206373.9|206518.9|206368.9|206523.9|206373.9|206518|206368|11
1636607730000|2021-11-11 05:15:30|206519.1|206369.1|206521.3|206371.3|206523.3|206373.3|206519.1|206369.1|17
1636607740000|2021-11-11 05:15:40|206521.8|206371.8|206519|206369|206521.9|206371.9|206518.5|206368.5|17
1636607750000|2021-11-11 05:15:50|206519.9|206369.9|206518.9|206368.9|206519.9|206369.9|206518.5|206368.5|14
1636607760000|2021-11-11 05:16:00|206519.3|206369.3|206519.5|206369.5|206519.6|206369.6|206517.3|206367.3|12
1636607770000|2021-11-11 05:16:10|206520.5|206370.5|206519.1|206369.1|206520.9|206370.9|206517.7|206367.7|13
1636607780000|2021-11-11 05:16:20|206518.6|206368.6|206521|206371|206521.6|206371.6|206518.6|206368.6|8
1636607790000|2021-11-11 05:16:30|206521.6|206371.6|206520.1|206370.1|206521.6|206371.6|206519.7|206369.7|10
1636607800000|2021-11-11 05:16:40|206518.9|206368.9|206528.2|206378.2|206528.9|206378.9|206518.9|206368.9|14
1636607810000|2021-11-11 05:16:50|206529.5|206379.5|206525.7|206375.7|206530.2|206380.2|206525.5|206375.5|14
1636607820000|2021-11-11 05:17:00|206525|206375|206524.8|206374.8|206525.9|206375.9|206524.2|206374.2|13
1636607830000|2021-11-11 05:17:10|206524.5|206374.5|206519.8|206369.8|206524.5|206374.5|206517.3|206367.3|17
1636607840000|2021-11-11 05:17:20|206519.1|206369.1|206520.3|206370.3|206520.7|206370.7|206519.1|206369.1|7
1636607850000|2021-11-11 05:17:30|206522|206372|206520.4|206370.4|206524|206374|206518.2|206368.2|14
1636607860000|2021-11-11 05:17:40|206520.2|206370.2|206519.4|206369.4|206520.2|206370.2|206518.4|206368.4|18
1636607870000|2021-11-11 05:17:50|206519.3|206369.3|206520.2|206370.2|206520.3|206370.3|206516.9|206366.9|9
1636607880000|2021-11-11 05:18:00|206520.5|206370.5|206521.3|206371.3|206521.8|206371.8|206520.5|206370.5|3
1636607890000|2021-11-11 05:18:10|206521.4|206371.4|206527.2|206377.2|206527.2|206377.2|206521.4|206371.4|6
1636607900000|2021-11-11 05:18:20|206526.7|206376.7|206519.1|206369.1|206526.7|206376.7|206518.6|206368.6|14
1636607910000|2021-11-11 05:18:30|206519.2|206369.2|206518.9|206368.9|206519.2|206369.2|206517.3|206367.3|10
1636607920000|2021-11-11 05:18:40|206519.7|206369.7|206518.1|206368.1|206519.7|206369.7|206514.6|206364.6|10
1636607930000|2021-11-11 05:18:50|206517.3|206367.3|206514.1|206364.1|206517.9|206367.9|206513.8|206363.8|10
1636607940000|2021-11-11 05:19:00|206515.4|206365.4|206517.4|206367.4|206517.9|206367.9|206515|206365|7
1636607950000|2021-11-11 05:19:10|206518.9|206368.9|206518.9|206368.9|206520.3|206370.3|206516.9|206366.9|12
1636607960000|2021-11-11 05:19:20|206519.7|206369.7|206520.2|206370.2|206521|206371|206519.7|206369.7|6
1636607970000|2021-11-11 05:19:30|206518|206368|206517.9|206367.9|206519.7|206369.7|206517.1|206367.1|12
1636607980000|2021-11-11 05:19:40|206518.6|206368.6|206521.3|206371.3|206521.3|206371.3|206518.1|206368.1|6
1636607990000|2021-11-11 05:19:50|206518.3|206368.3|206514.2|206364.2|206520.5|206370.5|206510.2|206360.2|22
1636608000000|2021-11-11 05:20:00|206514.9|206364.9|206509.5|206359.5|206516.8|206366.8|206508.5|206358.5|15
1636608010000|2021-11-11 05:20:10|206509.7|206359.7|206506|206356|206513.2|206363.2|206506|206356|8
1636608020000|2021-11-11 05:20:20|206507.4|206357.4|206509.5|206359.5|206510.5|206360.5|206507.4|206357.4|15
1636608030000|2021-11-11 05:20:30|206509.3|206359.3|206510.3|206360.3|206510.5|206360.5|206509.3|206359.3|6
1636608040000|2021-11-11 05:20:40|206510.7|206360.7|206513.6|206363.6|206514.6|206364.6|206510.7|206360.7|10
1636608050000|2021-11-11 05:20:50|206515.3|206365.3|206515.1|206365.1|206515.4|206365.4|206510.5|206360.5|18
1636608060000|2021-11-11 05:21:00|206514.2|206364.2|206504.9|206354.9|206514.2|206364.2|206498.4|206348.4|11
1636608070000|2021-11-11 05:21:10|206502.4|206352.4|206415.7|206265.7|206502.4|206352.4|206400.2|206250.2|27
1636608080000|2021-11-11 05:21:20|206415.2|206265.2|206399.4|206249.4|206415.6|206265.6|206389.1|206239.1|17
1636608090000|2021-11-11 05:21:30|206400.4|206250.4|206395.2|206245.2|206400.7|206250.7|206392.3|206242.3|21
1636608100000|2021-11-11 05:21:40|206395.6|206245.6|206395.7|206245.7|206400.5|206250.5|206394.9|206244.9|16
1636608110000|2021-11-11 05:21:50|206396|206246|206392.4|206242.4|206396.2|206246.2|206389.4|206239.4|12
1636608120000|2021-11-11 05:22:00|206392.5|206242.5|206388.7|206238.7|206394.3|206244.3|206387.1|206237.1|16
1636608130000|2021-11-11 05:22:10|206386.4|206236.4|206395.9|206245.9|206395.9|206245.9|206386.4|206236.4|17
1636608140000|2021-11-11 05:22:20|206396|206246|206388|206238|206399.8|206249.8|206388|206238|17
1636608150000|2021-11-11 05:22:30|206392|206242|206390.1|206240.1|206392.9|206242.9|206381.2|206231.2|22
1636608160000|2021-11-11 05:22:40|206391.4|206241.4|206389.3|206239.3|206391.4|206241.4|206388.2|206238.2|14
1636608170000|2021-11-11 05:22:50|206388.7|206238.7|206383.6|206233.6|206388.8|206238.8|206377.6|206227.6|11
1636608180000|2021-11-11 05:23:00|206383.4|206233.4|206383.1|206233.1|206383.4|206233.4|206380.1|206230.1|7
1636608190000|2021-11-11 05:23:10|206382|206232|206393.2|206243.2|206395.9|206245.9|206382|206232|16
1636608200000|2021-11-11 05:23:20|206391.1|206241.1|206382.4|206232.4|206392.9|206242.9|206380.9|206230.9|12
1636608210000|2021-11-11 05:23:30|206382.5|206232.5|206385.1|206235.1|206390.6|206240.6|206382.5|206232.5|11
1636608220000|2021-11-11 05:23:40|206384.4|206234.4|206391.1|206241.1|206392.3|206242.3|206372.6|206222.6|13
1636608230000|2021-11-11 05:23:50|206391.2|206241.2|206391.9|206241.9|206392.1|206242.1|206391|206241|10
1636608240000|2021-11-11 05:24:00|206391.7|206241.7|206390.3|206240.3|206391.7|206241.7|206390.3|206240.3|11
1636608250000|2021-11-11 05:24:10|206390.2|206240.2|206387|206237|206390.3|206240.3|206376.4|206226.4|11
1636608260000|2021-11-11 05:24:20|206387.3|206237.3|206392|206242|206396|206246|206385.7|206235.7|17
1636608270000|2021-11-11 05:24:30|206391.4|206241.4|206387.6|206237.6|206391.4|206241.4|206378.6|206228.6|7
1636608280000|2021-11-11 05:24:40|206389|206239|206384.7|206234.7|206389.4|206239.4|206384.6|206234.6|10
1636608290000|2021-11-11 05:24:50|206384.9|206234.9|206387.6|206237.6|206389.1|206239.1|206384.9|206234.9|10
1636608300000|2021-11-11 05:25:00|206388|206238|206383.9|206233.9|206388.3|206238.3|206378.6|206228.6|12
1636608310000|2021-11-11 05:25:10|206383.3|206233.3|206388.7|206238.7|206389.5|206239.5|206382.5|206232.5|9
1636608320000|2021-11-11 05:25:20|206373|206223|206386.2|206236.2|206386.2|206236.2|206373|206223|6
1636608330000|2021-11-11 05:25:30|206386.3|206236.3|206389.4|206239.4|206390.2|206240.2|206386.3|206236.3|8
1636608340000|2021-11-11 05:25:40|206389.7|206239.7|206392.7|206242.7|206398.7|206248.7|206376.2|206226.2|19
1636608350000|2021-11-11 05:25:50|206392.9|206242.9|206391.8|206241.8|206393.7|206243.7|206390.6|206240.6|9
1636608360000|2021-11-11 05:26:00|206381.7|206231.7|206383.9|206233.9|206383.9|206233.9|206381.5|206231.5|10
1636608370000|2021-11-11 05:26:10|206382.4|206232.4|206388.6|206238.6|206389.3|206239.3|206381.3|206231.3|7
1636608380000|2021-11-11 05:26:20|206375.9|206225.9|206383.3|206233.3|206383.3|206233.3|206375.9|206225.9|4
1636608390000|2021-11-11 05:26:30|206381.7|206231.7|206388.3|206238.3|206389.4|206239.4|206381.7|206231.7|6
1636608400000|2021-11-11 05:26:40|206387.2|206237.2|206389.4|206239.4|206389.9|206239.9|206387.2|206237.2|11
1636608410000|2021-11-11 05:26:50|206376.6|206226.6|206427.6|206277.6|206428.8|206278.8|206374|206224|21
1636608420000|2021-11-11 05:27:00|206427.8|206277.8|206420|206270|206429.4|206279.4|206418.3|206268.3|17
1636608430000|2021-11-11 05:27:10|206419.5|206269.5|206428.1|206278.1|206428.5|206278.5|206419.5|206269.5|17
1636608440000|2021-11-11 05:27:20|206428.2|206278.2|206421.2|206271.2|206428.2|206278.2|206419.1|206269.1|14
1636608450000|2021-11-11 05:27:30|206421.3|206271.3|206425.4|206275.4|206425.9|206275.9|206421.3|206271.3|17
1636608460000|2021-11-11 05:27:40|206424.6|206274.6|206417.8|206267.8|206425.1|206275.1|206415|206265|12
1636608470000|2021-11-11 05:27:50|206419.8|206269.8|206424.6|206274.6|206425.1|206275.1|206419.8|206269.8|20
1636608480000|2021-11-11 05:28:00|206423.7|206273.7|206419.9|206269.9|206423.7|206273.7|206419.3|206269.3|19
1636608490000|2021-11-11 05:28:10|206420.1|206270.1|206430.1|206280.1|206430.6|206280.6|206412.6|206262.6|22
1636608500000|2021-11-11 05:28:20|206430.6|206280.6|206430.6|206280.6|206430.9|206280.9|206429|206279|13
1636608510000|2021-11-11 05:28:30|206430.3|206280.3|206421.1|206271.1|206430.3|206280.3|206420.9|206270.9|12
1636608520000|2021-11-11 05:28:40|206421.4|206271.4|206427.3|206277.3|206427.6|206277.6|206421.4|206271.4|14
1636608530000|2021-11-11 05:28:50|206427.6|206277.6|206417|206267|206429.8|206279.8|206417|206267|9
1636608540000|2021-11-11 05:29:00|206421.2|206271.2|206423.7|206273.7|206424.9|206274.9|206421.2|206271.2|9
1636608550000|2021-11-11 05:29:10|206423.5|206273.5|206419.9|206269.9|206424.2|206274.2|206418.9|206268.9|12
1636608560000|2021-11-11 05:29:20|206419.4|206269.4|206421|206271|206421.7|206271.7|206419.4|206269.4|13
1636608570000|2021-11-11 05:29:30|206422.7|206272.7|206419.6|206269.6|206423.4|206273.4|206417.3|206267.3|13
1636608580000|2021-11-11 05:29:40|206418.9|206268.9|206422.4|206272.4|206422.4|206272.4|206418.9|206268.9|5
1636608590000|2021-11-11 05:29:50|206422.7|206272.7|206420.1|206270.1|206424.6|206274.6|206418.4|206268.4|10
1636608600000|2021-11-11 05:30:00|206422.1|206272.1|206419.2|206269.2|206422.1|206272.1|206419|206269|16
1636608610000|2021-11-11 05:30:10|206419|206269|206415.6|206265.6|206420.1|206270.1|206415.3|206265.3|10
1636608620000|2021-11-11 05:30:20|206416.9|206266.9|206421|206271|206421.4|206271.4|206416.6|206266.6|9
1636608630000|2021-11-11 05:30:30|206420.5|206270.5|206422.9|206272.9|206422.9|206272.9|206419.4|206269.4|16
1636608640000|2021-11-11 05:30:40|206422.8|206272.8|206414.9|206264.9|206423.1|206273.1|206412.8|206262.8|9
1636608650000|2021-11-11 05:30:50|206416.7|206266.7|206418.6|206268.6|206420.1|206270.1|206416.7|206266.7|8
1636608660000|2021-11-11 05:31:00|206418.3|206268.3|206382.2|206232.2|206418.3|206268.3|206374.1|206224.1|27
1636608670000|2021-11-11 05:31:10|206382|206232|206382.9|206232.9|206383.5|206233.5|206379.9|206229.9|21
1636608680000|2021-11-11 05:31:20|206383.5|206233.5|206382.8|206232.8|206383.5|206233.5|206381.9|206231.9|18
1636608690000|2021-11-11 05:31:30|206382.7|206232.7|206376.1|206226.1|206382.9|206232.9|206372.5|206222.5|16
1636608700000|2021-11-11 05:31:40|206376.9|206226.9|206384.9|206234.9|206384.9|206234.9|206374.2|206224.2|16
1636608710000|2021-11-11 05:31:50|206386.6|206236.6|206385.3|206235.3|206387.4|206237.4|206369.9|206219.9|27
1636608720000|2021-11-11 05:32:00|206385.7|206235.7|206384.8|206234.8|206385.9|206235.9|206382.2|206232.2|19
1636608730000|2021-11-11 05:32:10|206384|206234|206387.1|206237.1|206390.7|206240.7|206383.8|206233.8|20
1636608740000|2021-11-11 05:32:20|206386.8|206236.8|206386.6|206236.6|206388.1|206238.1|206386.3|206236.3|8
1636608750000|2021-11-11 05:32:30|206386.2|206236.2|206388.2|206238.2|206390.4|206240.4|206382|206232|18
1636608760000|2021-11-11 05:32:40|206388.8|206238.8|206388.7|206238.7|206390.9|206240.9|206388.2|206238.2|13
1636608770000|2021-11-11 05:32:50|206387.2|206237.2|206387.9|206237.9|206394.2|206244.2|206380.8|206230.8|15
1636608780000|2021-11-11 05:33:00|206387.7|206237.7|206387|206237|206387.9|206237.9|206384.7|206234.7|14
1636608790000|2021-11-11 05:33:10|206384.4|206234.4|206383.9|206233.9|206392.7|206242.7|206383.7|206233.7|18
1636608800000|2021-11-11 05:33:20|206385.1|206235.1|206390.3|206240.3|206390.3|206240.3|206383.5|206233.5|20
1636608810000|2021-11-11 05:33:30|206389.4|206239.4|206381.9|206231.9|206389.8|206239.8|206378.2|206228.2|10
1636608820000|2021-11-11 05:33:40|206382.7|206232.7|206385|206235|206385.5|206235.5|206382.7|206232.7|9
1636608830000|2021-11-11 05:33:50|206384|206234|206377.9|206227.9|206385.4|206235.4|206377.6|206227.6|15
1636608840000|2021-11-11 05:34:00|206379.5|206229.5|206384.3|206234.3|206387.2|206237.2|206379.5|206229.5|16
1636608850000|2021-11-11 05:34:10|206386.1|206236.1|206382.8|206232.8|206386.8|206236.8|206382.7|206232.7|12
1636608860000|2021-11-11 05:34:20|206386.5|206236.5|206384.8|206234.8|206386.5|206236.5|206384.1|206234.1|18
1636608870000|2021-11-11 05:34:30|206384.9|206234.9|206382.2|206232.2|206386.4|206236.4|206378.6|206228.6|19
1636608880000|2021-11-11 05:34:40|206381.9|206231.9|206384.8|206234.8|206385.3|206235.3|206381.6|206231.6|10
1636608890000|2021-11-11 05:34:50|206383.9|206233.9|206378.4|206228.4|206385|206235|206375.2|206225.2|12
1636608900000|2021-11-11 05:35:00|206378.6|206228.6|206383.6|206233.6|206384.1|206234.1|206378.6|206228.6|12
1636608910000|2021-11-11 05:35:10|206384|206234|206383.2|206233.2|206384|206234|206381.8|206231.8|11
1636608920000|2021-11-11 05:35:20|206383.1|206233.1|206386.2|206236.2|206388.4|206238.4|206376.4|206226.4|14
1636608930000|2021-11-11 05:35:30|206387|206237|206381.4|206231.4|206387|206237|206381.4|206231.4|17
1636608940000|2021-11-11 05:35:40|206382|206232|206384.5|206234.5|206384.6|206234.6|206382|206232|11
1636608950000|2021-11-11 05:35:50|206384.3|206234.3|206381.8|206231.8|206384.5|206234.5|206377.3|206227.3|12
1636608960000|2021-11-11 05:36:00|206380.9|206230.9|206386|206236|206386.8|206236.8|206380.9|206230.9|12
1636608970000|2021-11-11 05:36:10|206389.4|206239.4|206382.2|206232.2|206389.4|206239.4|206378.4|206228.4|18
1636608980000|2021-11-11 05:36:20|206381.3|206231.3|206384.5|206234.5|206386.5|206236.5|206381.2|206231.2|15
1636608990000|2021-11-11 05:36:30|206384.8|206234.8|206379.9|206229.9|206384.8|206234.8|206377.8|206227.8|10
1636609000000|2021-11-11 05:36:40|206379.4|206229.4|206379.1|206229.1|206379.5|206229.5|206377.8|206227.8|4
1636609010000|2021-11-11 05:36:50|206379.4|206229.4|206382.8|206232.8|206384.2|206234.2|206372.3|206222.3|8
1636609020000|2021-11-11 05:37:00|206383.8|206233.8|206383.8|206233.8|206386.4|206236.4|206382.2|206232.2|15
1636609030000|2021-11-11 05:37:10|206384|206234|206383.8|206233.8|206384|206234|206383.4|206233.4|8
1636609040000|2021-11-11 05:37:20|206384.2|206234.2|206381.5|206231.5|206384.2|206234.2|206374.2|206224.2|12
1636609050000|2021-11-11 05:37:30|206380.5|206230.5|206384.4|206234.4|206384.4|206234.4|206378|206228|10
1636609060000|2021-11-11 05:37:40|206384.2|206234.2|206383.5|206233.5|206386.4|206236.4|206372.6|206222.6|20
1636609070000|2021-11-11 05:37:50|206382.9|206232.9|206385.5|206235.5|206389.6|206239.6|206382.7|206232.7|17
1636609080000|2021-11-11 05:38:00|206386|206236|206387.3|206237.3|206393.1|206243.1|206382.9|206232.9|18
1636609090000|2021-11-11 05:38:10|206388|206238|206394.3|206244.3|206395.2|206245.2|206380.6|206230.6|16
1636609100000|2021-11-11 05:38:20|206395.2|206245.2|206386.2|206236.2|206395.2|206245.2|206384.6|206234.6|11
1636609110000|2021-11-11 05:38:30|206387|206237|206387.6|206237.6|206388.2|206238.2|206386.3|206236.3|12
1636609120000|2021-11-11 05:38:40|206385.8|206235.8|206420.8|206270.8|206421.2|206271.2|206385.8|206235.8|19
1636609130000|2021-11-11 05:38:50|206423.7|206273.7|206422.5|206272.5|206424.4|206274.4|206421.6|206271.6|14
1636609140000|2021-11-11 05:39:00|206423|206273|206422.2|206272.2|206423|206273|206421.9|206271.9|11
1636609150000|2021-11-11 05:39:10|206422.6|206272.6|206413.2|206263.2|206423.4|206273.4|206408|206258|15
1636609160000|2021-11-11 05:39:20|206413.9|206263.9|206424.1|206274.1|206424.9|206274.9|206413.9|206263.9|16
1636609170000|2021-11-11 05:39:30|206423.6|206273.6|206424.9|206274.9|206426.8|206276.8|206414.9|206264.9|22
1636609180000|2021-11-11 05:39:40|206424.2|206274.2|206425.1|206275.1|206425.2|206275.2|206423.9|206273.9|9
1636609190000|2021-11-11 05:39:50|206424.9|206274.9|206417.3|206267.3|206425.6|206275.6|206415|206265|12
1636609200000|2021-11-11 05:40:00|206419|206269|206427.1|206277.1|206428.2|206278.2|206419|206269|8
1636609210000|2021-11-11 05:40:10|206427.5|206277.5|206419.7|206269.7|206427.5|206277.5|206413.7|206263.7|7
1636609220000|2021-11-11 05:40:20|206419.8|206269.8|206428.4|206278.4|206428.4|206278.4|206416|206266|7
1636609230000|2021-11-11 05:40:30|206427|206277|206433.1|206283.1|206441.2|206291.2|206420.9|206270.9|14
1636609240000|2021-11-11 05:40:40|206432.4|206282.4|206428.1|206278.1|206432.4|206282.4|206428.1|206278.1|9
1636609250000|2021-11-11 05:40:50|206428.7|206278.7|206443.5|206293.5|206443.5|206293.5|206428.7|206278.7|13
1636609260000|2021-11-11 05:41:00|206443.4|206293.4|206439.2|206289.2|206443.4|206293.4|206438.3|206288.3|11
1636609270000|2021-11-11 05:41:10|206438.9|206288.9|206430.8|206280.8|206438.9|206288.9|206425.3|206275.3|9
1636609280000|2021-11-11 05:41:20|206430.6|206280.6|206436.4|206286.4|206437.7|206287.7|206426.6|206276.6|9
1636609290000|2021-11-11 05:41:30|206437.6|206287.6|206434.5|206284.5|206437.6|206287.6|206423.9|206273.9|11
1636609300000|2021-11-11 05:41:40|206435.6|206285.6|206433.6|206283.6|206440.7|206290.7|206433.6|206283.6|9
1636609310000|2021-11-11 05:41:50|206436.6|206286.6|206431.8|206281.8|206436.9|206286.9|206423|206273|15
1636609320000|2021-11-11 05:42:00|206430.5|206280.5|206415.4|206265.4|206430.8|206280.8|206413.7|206263.7|17
1636609330000|2021-11-11 05:42:10|206415|206265|206421.6|206271.6|206427.1|206277.1|206414.3|206264.3|10
1636609340000|2021-11-11 05:42:20|206421.2|206271.2|206413.3|206263.3|206421.2|206271.2|206413.2|206263.2|13
1636609350000|2021-11-11 05:42:30|206414|206264|206410.3|206260.3|206415.2|206265.2|206408|206258|17
1636609360000|2021-11-11 05:42:40|206411.6|206261.6|206411.2|206261.2|206412.6|206262.6|206411.2|206261.2|7
1636609370000|2021-11-11 05:42:50|206411.6|206261.6|206414.4|206264.4|206422|206272|206403.2|206253.2|18
1636609380000|2021-11-11 05:43:00|206413.7|206263.7|206420.5|206270.5|206421.8|206271.8|206413.7|206263.7|15
1636609390000|2021-11-11 05:43:10|206420.3|206270.3|206408.3|206258.3|206420.3|206270.3|206407.6|206257.6|12
1636609400000|2021-11-11 05:43:20|206409.5|206259.5|206412.1|206262.1|206412.1|206262.1|206409.5|206259.5|6
1636609410000|2021-11-11 05:43:30|206410.3|206260.3|206409.4|206259.4|206414.4|206264.4|206408.2|206258.2|15
1636609420000|2021-11-11 05:43:40|206409.6|206259.6|206408.9|206258.9|206411|206261|206407.2|206257.2|16
1636609430000|2021-11-11 05:43:50|206407.5|206257.5|206414.1|206264.1|206414.3|206264.3|206407.5|206257.5|5
1636609440000|2021-11-11 05:44:00|206413.8|206263.8|206408.4|206258.4|206415.5|206265.5|206405|206255|16
1636609450000|2021-11-11 05:44:10|206406.8|206256.8|206407.6|206257.6|206409.1|206259.1|206406.8|206256.8|11
1636609460000|2021-11-11 05:44:20|206408.4|206258.4|206409.5|206259.5|206412.7|206262.7|206405.7|206255.7|15
1636609470000|2021-11-11 05:44:30|206409|206259|206408.6|206258.6|206409|206259|206407.6|206257.6|5
1636609480000|2021-11-11 05:44:40|206411.5|206261.5|206407.7|206257.7|206414.1|206264.1|206406.1|206256.1|11
1636609490000|2021-11-11 05:44:50|206409.1|206259.1|206411|206261|206411.2|206261.2|206409.1|206259.1|7
1636609500000|2021-11-11 05:45:00|206408.1|206258.1|206409.8|206259.8|206411|206261|206408.1|206258.1|10
1636609510000|2021-11-11 05:45:10|206420.7|206270.7|206407.7|206257.7|206420.7|206270.7|206407.5|206257.5|11
1636609520000|2021-11-11 05:45:20|206410.6|206260.6|206416.8|206266.8|206422|206272|206408.9|206258.9|8
1636609530000|2021-11-11 05:45:30|206415|206265|206413.4|206263.4|206415|206265|206412.6|206262.6|5
1636609540000|2021-11-11 05:45:40|206412.3|206262.3|206418.4|206268.4|206419.3|206269.3|206400.2|206250.2|15
1636609550000|2021-11-11 05:45:50|206417.3|206267.3|206425.1|206275.1|206426.8|206276.8|206416|206266|20
1636609560000|2021-11-11 05:46:00|206425.4|206275.4|206421.9|206271.9|206425.7|206275.7|206421.5|206271.5|21
1636609570000|2021-11-11 05:46:10|206422.1|206272.1|206419.6|206269.6|206422.3|206272.3|206413.1|206263.1|16
1636609580000|2021-11-11 05:46:20|206419.4|206269.4|206422.9|206272.9|206422.9|206272.9|206418.7|206268.7|12
1636609590000|2021-11-11 05:46:30|206423.4|206273.4|206421.8|206271.8|206423.4|206273.4|206421.8|206271.8|4
1636609600000|2021-11-11 05:46:40|206422.4|206272.4|206416.8|206266.8|206422.4|206272.4|206411.8|206261.8|9
1636609610000|2021-11-11 05:46:50|206415.6|206265.6|206421.5|206271.5|206421.7|206271.7|206415.6|206265.6|12
1636609620000|2021-11-11 05:47:00|206421.3|206271.3|206422.6|206272.6|206422.6|206272.6|206411.1|206261.1|9
1636609630000|2021-11-11 05:47:10|206421.6|206271.6|206423.7|206273.7|206423.7|206273.7|206420.5|206270.5|5
1636609640000|2021-11-11 05:47:20|206423.9|206273.9|206423.9|206273.9|206424.9|206274.9|206423.9|206273.9|4
1636609650000|2021-11-11 05:47:30|206423.6|206273.6|206419.1|206269.1|206423.6|206273.6|206412.8|206262.8|9
1636609660000|2021-11-11 05:47:40|206419.2|206269.2|206422|206272|206422.3|206272.3|206415.7|206265.7|11
1636609670000|2021-11-11 05:47:50|206421.8|206271.8|206424|206274|206424.2|206274.2|206420.4|206270.4|10
1636609680000|2021-11-11 05:48:00|206423.5|206273.5|206421.1|206271.1|206425.6|206275.6|206420.5|206270.5|9
1636609690000|2021-11-11 05:48:10|206421.3|206271.3|206424.2|206274.2|206424.4|206274.4|206419.9|206269.9|12
1636609700000|2021-11-11 05:48:20|206424.1|206274.1|206417.9|206267.9|206424.1|206274.1|206415.2|206265.2|9
1636609710000|2021-11-11 05:48:30|206418.6|206268.6|206421.3|206271.3|206422.9|206272.9|206418.6|206268.6|9
1636609720000|2021-11-11 05:48:40|206410.8|206260.8|206415.5|206265.5|206420.7|206270.7|206410.8|206260.8|17
1636609730000|2021-11-11 05:48:50|206415.7|206265.7|206415.4|206265.4|206421|206271|206415.4|206265.4|11
1636609740000|2021-11-11 05:49:00|206405.6|206255.6|206416.4|206266.4|206420.1|206270.1|206405.6|206255.6|15
1636609750000|2021-11-11 05:49:10|206416.6|206266.6|206407.3|206257.3|206421.8|206271.8|206407.3|206257.3|25
1636609760000|2021-11-11 05:49:20|206412.6|206262.6|206416.6|206266.6|206416.6|206266.6|206408.7|206258.7|13
1636609770000|2021-11-11 05:49:30|206416.5|206266.5|206398.4|206248.4|206416.5|206266.5|206395.7|206245.7|20
1636609780000|2021-11-11 05:49:40|206398.3|206248.3|206399.1|206249.1|206399.4|206249.4|206397.7|206247.7|11
1636609790000|2021-11-11 05:49:50|206399.3|206249.3|206395.1|206245.1|206399.3|206249.3|206392.8|206242.8|11
1636609800000|2021-11-11 05:50:00|206394.7|206244.7|206399.3|206249.3|206399.3|206249.3|206391.1|206241.1|16
1636609810000|2021-11-11 05:50:10|206399.1|206249.1|206396.5|206246.5|206399.1|206249.1|206395.8|206245.8|19
1636609820000|2021-11-11 05:50:20|206396.1|206246.1|206391|206241|206397.1|206247.1|206388.6|206238.6|19
1636609830000|2021-11-11 05:50:30|206390.5|206240.5|206424|206274|206424|206274|206388.1|206238.1|16
1636609840000|2021-11-11 05:50:40|206418.4|206268.4|206417.5|206267.5|206420.4|206270.4|206417.5|206267.5|17
1636609850000|2021-11-11 05:50:50|206417.9|206267.9|206412|206262|206419.1|206269.1|206412|206262|17
1636609860000|2021-11-11 05:51:00|206411.4|206261.4|206414.7|206264.7|206415.2|206265.2|206411.4|206261.4|8
1636609870000|2021-11-11 05:51:10|206414|206264|206382.8|206232.8|206416.5|206266.5|206382.8|206232.8|18
1636609880000|2021-11-11 05:51:20|206383.4|206233.4|206384.9|206234.9|206387.5|206237.5|206380.7|206230.7|20
1636609890000|2021-11-11 05:51:30|206386.9|206236.9|206369.6|206219.6|206388.3|206238.3|206369.6|206219.6|17
1636609900000|2021-11-11 05:51:40|206374.2|206224.2|206379.2|206229.2|206382.4|206232.4|206374.2|206224.2|16
1636609910000|2021-11-11 05:51:50|206380.1|206230.1|206379.8|206229.8|206381.3|206231.3|206379.5|206229.5|14
1636609920000|2021-11-11 05:52:00|206379.6|206229.6|206384.2|206234.2|206384.9|206234.9|206373.8|206223.8|16
1636609930000|2021-11-11 05:52:10|206384.5|206234.5|206387.2|206237.2|206388.6|206238.6|206377.9|206227.9|17
1636609940000|2021-11-11 05:52:20|206386.3|206236.3|206384.9|206234.9|206388.4|206238.4|206384.8|206234.8|20
1636609950000|2021-11-11 05:52:30|206385|206235|206380.3|206230.3|206385.5|206235.5|206377|206227|12
1636609960000|2021-11-11 05:52:40|206380.5|206230.5|206387|206237|206389.8|206239.8|206380|206230|10
1636609970000|2021-11-11 05:52:50|206385.8|206235.8|206374.7|206224.7|206386|206236|206370.4|206220.4|22
1636609980000|2021-11-11 05:53:00|206377|206227|206383.7|206233.7|206384.8|206234.8|206377|206227|15
1636609990000|2021-11-11 05:53:10|206386|206236|206383.2|206233.2|206386|206236|206380.6|206230.6|9
1636610000000|2021-11-11 05:53:20|206382.9|206232.9|206375.6|206225.6|206382.9|206232.9|206375.5|206225.5|21
1636610010000|2021-11-11 05:53:30|206375.2|206225.2|206378.5|206228.5|206381.2|206231.2|206375.2|206225.2|17
1636610020000|2021-11-11 05:53:40|206378.6|206228.6|206377.2|206227.2|206378.6|206228.6|206377.2|206227.2|8
1636610030000|2021-11-11 05:53:50|206382|206232|206372.3|206222.3|206383.7|206233.7|206371.9|206221.9|8
1636610040000|2021-11-11 05:54:00|206371.1|206221.1|206382.4|206232.4|206382.4|206232.4|206371.1|206221.1|10
1636610050000|2021-11-11 05:54:10|206382|206232|206364.5|206214.5|206386.5|206236.5|206364.5|206214.5|17
1636610060000|2021-11-11 05:54:20|206373.7|206223.7|206387.1|206237.1|206390.5|206240.5|206373.7|206223.7|23
1636610070000|2021-11-11 05:54:30|206378.1|206228.1|206388.3|206238.3|206388.3|206238.3|206378.1|206228.1|19
1636610080000|2021-11-11 05:54:40|206386.8|206236.8|206385.1|206235.1|206390.1|206240.1|206384.8|206234.8|17
1636610090000|2021-11-11 05:54:50|206378.7|206228.7|206383.7|206233.7|206388.9|206238.9|206377.9|206227.9|22
1636610100000|2021-11-11 05:55:00|206383.6|206233.6|206385.5|206235.5|206385.5|206235.5|206381|206231|17
1636610110000|2021-11-11 05:55:10|206382.5|206232.5|206384.7|206234.7|206390.2|206240.2|206378.1|206228.1|19
1636610120000|2021-11-11 05:55:20|206384.9|206234.9|206386.3|206236.3|206388.5|206238.5|206384.7|206234.7|20
1636610130000|2021-11-11 05:55:30|206386.1|206236.1|206383.9|206233.9|206386.1|206236.1|206376.7|206226.7|20
1636610140000|2021-11-11 05:55:40|206383.2|206233.2|206380|206230|206384.1|206234.1|206380|206230|9
1636610150000|2021-11-11 05:55:50|206385|206235|206378.1|206228.1|206385|206235|206376.1|206226.1|19
1636610160000|2021-11-11 05:56:00|206377.5|206227.5|206378.9|206228.9|206379.9|206229.9|206377.5|206227.5|9
1636610170000|2021-11-11 05:56:10|206378.1|206228.1|206375.3|206225.3|206378.4|206228.4|206371.8|206221.8|9
1636610180000|2021-11-11 05:56:20|206375.1|206225.1|206384.9|206234.9|206384.9|206234.9|206375.1|206225.1|11
1636610190000|2021-11-11 05:56:30|206388.9|206238.9|206387.2|206237.2|206388.9|206238.9|206382.3|206232.3|20
1636610200000|2021-11-11 05:56:40|206387.3|206237.3|206382.2|206232.2|206390.5|206240.5|206379.4|206229.4|24
1636610210000|2021-11-11 05:56:50|206381.3|206231.3|206383.8|206233.8|206384.2|206234.2|206380.5|206230.5|14
1636610220000|2021-11-11 05:57:00|206384.3|206234.3|206382.5|206232.5|206385|206235|206382.3|206232.3|17
1636610230000|2021-11-11 05:57:10|206385.2|206235.2|206379.6|206229.6|206385.5|206235.5|206374.3|206224.3|21
1636610240000|2021-11-11 05:57:20|206379.7|206229.7|206384.5|206234.5|206388.6|206238.6|206379.7|206229.7|17
1636610250000|2021-11-11 05:57:30|206384.6|206234.6|206383.3|206233.3|206388|206238|206380.2|206230.2|14
1636610260000|2021-11-11 05:57:40|206384.2|206234.2|206386.7|206236.7|206388|206238|206383.6|206233.6|18
1636610270000|2021-11-11 05:57:50|206386.8|206236.8|206385.4|206235.4|206392.9|206242.9|206380.3|206230.3|11
1636610280000|2021-11-11 05:58:00|206384.2|206234.2|206390|206240|206395.9|206245.9|206384.2|206234.2|21
1636610290000|2021-11-11 05:58:10|206390.4|206240.4|206393.9|206243.9|206393.9|206243.9|206390.4|206240.4|15
1636610300000|2021-11-11 05:58:20|206393.1|206243.1|206389.5|206239.5|206393.1|206243.1|206382.9|206232.9|9
1636610310000|2021-11-11 05:58:30|206387.9|206237.9|206385.5|206235.5|206389.8|206239.8|206384.4|206234.4|11
1636610320000|2021-11-11 05:58:40|206389.9|206239.9|206381.4|206231.4|206394.7|206244.7|206379.7|206229.7|18
1636610330000|2021-11-11 05:58:50|206382.3|206232.3|206390.6|206240.6|206390.9|206240.9|206382.3|206232.3|15
1636610340000|2021-11-11 05:59:00|206390.5|206240.5|206380|206230|206390.5|206240.5|206378.2|206228.2|14
1636610350000|2021-11-11 05:59:10|206379.6|206229.6|206385|206235|206387.2|206237.2|206379.6|206229.6|11
1636610360000|2021-11-11 05:59:20|206384.3|206234.3|206377.4|206227.4|206384.3|206234.3|206374.4|206224.4|9
1636610370000|2021-11-11 05:59:30|206377.3|206227.3|206378.6|206228.6|206379.1|206229.1|206374.7|206224.7|16
1636610380000|2021-11-11 05:59:40|206378.5|206228.5|206377.7|206227.7|206382.3|206232.3|206374.2|206224.2|12
1636610390000|2021-11-11 05:59:50|206377.6|206227.6|206378.6|206228.6|206383.7|206233.7|206377.6|206227.6|10
1636610400000|2021-11-11 06:00:00|206377.6|206227.6|206380.2|206230.2|206381.2|206231.2|206370.7|206220.7|14
1636610410000|2021-11-11 06:00:10|206379.4|206229.4|206380|206230|206381.8|206231.8|206378.1|206228.1|7
1636610420000|2021-11-11 06:00:20|206380.4|206230.4|206381.2|206231.2|206382.9|206232.9|206378.8|206228.8|7
1636610430000|2021-11-11 06:00:30|206380.6|206230.6|206378.2|206228.2|206381.9|206231.9|206371|206221|11
1636610440000|2021-11-11 06:00:40|206379|206229|206374.6|206224.6|206379.1|206229.1|206370.9|206220.9|18
1636610450000|2021-11-11 06:00:50|206375.5|206225.5|206376.9|206226.9|206378.5|206228.5|206375.3|206225.3|14
1636610460000|2021-11-11 06:01:00|206377.1|206227.1|206373.7|206223.7|206380.6|206230.6|206367.2|206217.2|13
1636610470000|2021-11-11 06:01:10|206375.3|206225.3|206375.7|206225.7|206375.7|206225.7|206375.1|206225.1|5
1636610480000|2021-11-11 06:01:20|206371.6|206221.6|206375.2|206225.2|206377.9|206227.9|206367.9|206217.9|12
1636610490000|2021-11-11 06:01:30|206375.7|206225.7|206378.5|206228.5|206379.6|206229.6|206373.7|206223.7|9
1636610500000|2021-11-11 06:01:40|206378.3|206228.3|206377.7|206227.7|206378.5|206228.5|206376.9|206226.9|5
1636610510000|2021-11-11 06:01:50|206374|206224|206370.3|206220.3|206374|206224|206362.6|206212.6|12
1636610520000|2021-11-11 06:02:00|206370.2|206220.2|206371.8|206221.8|206371.8|206221.8|206369.8|206219.8|9
1636610530000|2021-11-11 06:02:10|206371.1|206221.1|206367.3|206217.3|206371.2|206221.2|206364.9|206214.9|8
1636610540000|2021-11-11 06:02:20|206368.6|206218.6|206377.2|206227.2|206378.1|206228.1|206368.2|206218.2|12
1636610550000|2021-11-11 06:02:30|206377.6|206227.6|206373.3|206223.3|206377.6|206227.6|206370.7|206220.7|15
1636610560000|2021-11-11 06:02:40|206373.4|206223.4|206373.2|206223.2|206373.8|206223.8|206372.4|206222.4|14
1636610570000|2021-11-11 06:02:50|206373|206223|206372.9|206222.9|206378.5|206228.5|206366|206216|17
1636610580000|2021-11-11 06:03:00|206373.3|206223.3|206375.4|206225.4|206376.2|206226.2|206373.2|206223.2|12
1636610590000|2021-11-11 06:03:10|206374.6|206224.6|206372.2|206222.2|206379|206229|206357.7|206207.7|11
1636610600000|2021-11-11 06:03:20|206371.6|206221.6|206372|206222|206373.3|206223.3|206370.8|206220.8|11
1636610610000|2021-11-11 06:03:30|206371|206221|206372.3|206222.3|206372.3|206222.3|206371|206221|15
1636610620000|2021-11-11 06:03:40|206384.8|206234.8|206386.9|206236.9|206387.9|206237.9|206383.2|206233.2|13
1636610630000|2021-11-11 06:03:50|206386.6|206236.6|206386.6|206236.6|206389.4|206239.4|206386|206236|12
1636610640000|2021-11-11 06:04:00|206386.4|206236.4|206386.5|206236.5|206389|206239|206383.3|206233.3|14
1636610650000|2021-11-11 06:04:10|206390|206240|206383.1|206233.1|206390.6|206240.6|206375.2|206225.2|10
1636610660000|2021-11-11 06:04:20|206383.2|206233.2|206394.7|206244.7|206394.7|206244.7|206383.2|206233.2|13
1636610670000|2021-11-11 06:04:30|206393.6|206243.6|206385.2|206235.2|206394.4|206244.4|206384.2|206234.2|15
1636610680000|2021-11-11 06:04:40|206388|206238|206387.7|206237.7|206388|206238|206386.2|206236.2|11
1636610690000|2021-11-11 06:04:50|206388.3|206238.3|206371.1|206221.1|206393.1|206243.1|206371.1|206221.1|25
1636610700000|2021-11-11 06:05:00|206372.6|206222.6|206380.6|206230.6|206383.3|206233.3|206372.5|206222.5|23
1636610710000|2021-11-11 06:05:10|206380.9|206230.9|206382.2|206232.2|206382.8|206232.8|206375.4|206225.4|17
1636610720000|2021-11-11 06:05:20|206361.8|206211.8|206371.5|206221.5|206379.9|206229.9|206361.8|206211.8|25
1636610730000|2021-11-11 06:05:30|206372|206222|206379.6|206229.6|206382.3|206232.3|206368.2|206218.2|26
1636610740000|2021-11-11 06:05:40|206380.9|206230.9|206380.7|206230.7|206382.2|206232.2|206378.1|206228.1|13
1636610750000|2021-11-11 06:05:50|206380|206230|206375.9|206225.9|206380.9|206230.9|206369.3|206219.3|15
1636610760000|2021-11-11 06:06:00|206383.9|206233.9|206377.3|206227.3|206383.9|206233.9|206367.5|206217.5|22
1636610770000|2021-11-11 06:06:10|206377.4|206227.4|206386|206236|206388|206238|206375.1|206225.1|19
1636610780000|2021-11-11 06:06:20|206388.7|206238.7|206380.8|206230.8|206390.9|206240.9|206380.8|206230.8|17
1636610790000|2021-11-11 06:06:30|206381.1|206231.1|206377.4|206227.4|206382.1|206232.1|206372.5|206222.5|14
1636610800000|2021-11-11 06:06:40|206376.3|206226.3|206370.7|206220.7|206378.4|206228.4|206370.6|206220.6|9
1636610810000|2021-11-11 06:06:50|206370.8|206220.8|206373.5|206223.5|206375.5|206225.5|206370.8|206220.8|21
1636610820000|2021-11-11 06:07:00|206373.8|206223.8|206359.2|206209.2|206373.8|206223.8|206352.2|206202.2|20
1636610830000|2021-11-11 06:07:10|206359.1|206209.1|206355.9|206205.9|206361.3|206211.3|206355.5|206205.5|11
1636610840000|2021-11-11 06:07:20|206356.4|206206.4|206355.3|206205.3|206356.4|206206.4|206355.1|206205.1|8
1636610850000|2021-11-11 06:07:30|206355.7|206205.7|206351.9|206201.9|206356.8|206206.8|206347.6|206197.6|10
1636610860000|2021-11-11 06:07:40|206347.3|206197.3|206357|206207|206357.5|206207.5|206347.3|206197.3|14
1636610870000|2021-11-11 06:07:50|206356.9|206206.9|206356|206206|206357|206207|206354.4|206204.4|14
1636610880000|2021-11-11 06:08:00|206355.8|206205.8|206351.8|206201.8|206356|206206|206344.5|206194.5|18
1636610890000|2021-11-11 06:08:10|206352|206202|206353.3|206203.3|206355.3|206205.3|206352|206202|12
1636610900000|2021-11-11 06:08:20|206352.8|206202.8|206347.2|206197.2|206353.6|206203.6|206336.7|206186.7|22
1636610910000|2021-11-11 06:08:30|206347.5|206197.5|206348.2|206198.2|206349.9|206199.9|206347.5|206197.5|15
1636610920000|2021-11-11 06:08:40|206348.4|206198.4|206345.3|206195.3|206348.5|206198.5|206344.4|206194.4|16
1636610930000|2021-11-11 06:08:50|206345|206195|206339.7|206189.7|206345|206195|206335.1|206185.1|12
1636610940000|2021-11-11 06:09:00|206340.4|206190.4|206339.7|206189.7|206341.6|206191.6|206339.7|206189.7|10
1636610950000|2021-11-11 06:09:10|206340.3|206190.3|206335.8|206185.8|206340.3|206190.3|206335.4|206185.4|11
1636610960000|2021-11-11 06:09:20|206337.9|206187.9|206337.9|206187.9|206340.1|206190.1|206337.6|206187.6|10
1636610970000|2021-11-11 06:09:30|206339.7|206189.7|206340.5|206190.5|206341|206191|206332.4|206182.4|12
1636610980000|2021-11-11 06:09:40|206344.4|206194.4|206345|206195|206346.4|206196.4|206344.4|206194.4|13
1636610990000|2021-11-11 06:09:50|206344.5|206194.5|206345.5|206195.5|206345.5|206195.5|206342.4|206192.4|13
1636611000000|2021-11-11 06:10:00|206345.4|206195.4|206333.5|206183.5|206345.4|206195.4|206333.5|206183.5|17
1636611010000|2021-11-11 06:10:10|206338|206188|206331.3|206181.3|206339.8|206189.8|206326.9|206176.9|21
1636611020000|2021-11-11 06:10:20|206332.5|206182.5|206338.4|206188.4|206338.4|206188.4|206322.5|206172.5|15
1636611030000|2021-11-11 06:10:30|206338.7|206188.7|206338.6|206188.6|206339|206189|206337.2|206187.2|11
1636611040000|2021-11-11 06:10:40|206338.2|206188.2|206334|206184|206340.1|206190.1|206331.2|206181.2|9
1636611050000|2021-11-11 06:10:50|206333.1|206183.1|206333.4|206183.4|206337.6|206187.6|206333.1|206183.1|12
1636611060000|2021-11-11 06:11:00|206333.3|206183.3|206335.6|206185.6|206335.6|206185.6|206332.9|206182.9|7
1636611070000|2021-11-11 06:11:10|206340.4|206190.4|206331.3|206181.3|206344.2|206194.2|206331.3|206181.3|20
1636611080000|2021-11-11 06:11:20|206332.6|206182.6|206337.5|206187.5|206338.2|206188.2|206332.6|206182.6|23
1636611090000|2021-11-11 06:11:30|206337.8|206187.8|206328.5|206178.5|206337.9|206187.9|206328.5|206178.5|10
1636611100000|2021-11-11 06:11:40|206330.5|206180.5|206334.3|206184.3|206334.9|206184.9|206330.5|206180.5|8
1636611110000|2021-11-11 06:11:50|206333.8|206183.8|206335.8|206185.8|206335.8|206185.8|206331.6|206181.6|10
1636611120000|2021-11-11 06:12:00|206335.4|206185.4|206326.6|206176.6|206335.9|206185.9|206326.6|206176.6|12
1636611130000|2021-11-11 06:12:10|206325.9|206175.9|206336.9|206186.9|206337.1|206187.1|206325.9|206175.9|17
1636611140000|2021-11-11 06:12:20|206336.3|206186.3|206337|206187|206337|206187|206335.5|206185.5|8
1636611150000|2021-11-11 06:12:30|206337.1|206187.1|206336.2|206186.2|206337.1|206187.1|206333.9|206183.9|14
1636611160000|2021-11-11 06:12:40|206327.7|206177.7|206330.5|206180.5|206332.5|206182.5|206327.7|206177.7|13
1636611170000|2021-11-11 06:12:50|206330.6|206180.6|206335.1|206185.1|206335.1|206185.1|206330.1|206180.1|16
1636611180000|2021-11-11 06:13:00|206334.7|206184.7|206335.8|206185.8|206338.1|206188.1|206334.7|206184.7|9
1636611190000|2021-11-11 06:13:10|206336.3|206186.3|206331.9|206181.9|206336.3|206186.3|206328.1|206178.1|19
1636611200000|2021-11-11 06:13:20|206332.1|206182.1|206327.5|206177.5|206334|206184|206325|206175|23
1636611210000|2021-11-11 06:13:30|206328.1|206178.1|206330|206180|206330.9|206180.9|206325.8|206175.8|21
1636611220000|2021-11-11 06:13:40|206328.8|206178.8|206334.6|206184.6|206337.4|206187.4|206323.5|206173.5|18
1636611230000|2021-11-11 06:13:50|206335.2|206185.2|206335.6|206185.6|206337.4|206187.4|206332.7|206182.7|11
1636611240000|2021-11-11 06:14:00|206336.2|206186.2|206330.3|206180.3|206336.2|206186.2|206328|206178|11
1636611250000|2021-11-11 06:14:10|206328.4|206178.4|206332.9|206182.9|206333.8|206183.8|206328.4|206178.4|13
1636611260000|2021-11-11 06:14:20|206332.1|206182.1|206331.5|206181.5|206332.2|206182.2|206322.1|206172.1|14
1636611270000|2021-11-11 06:14:30|206329.3|206179.3|206331.9|206181.9|206332.2|206182.2|206329.3|206179.3|18
1636611280000|2021-11-11 06:14:40|206332.1|206182.1|206328.2|206178.2|206332.1|206182.1|206319.3|206169.3|23
1636611290000|2021-11-11 06:14:50|206328|206178|206328.9|206178.9|206329.4|206179.4|206326.1|206176.1|11
1636611300000|2021-11-11 06:15:00|206329.4|206179.4|206331.8|206181.8|206334.4|206184.4|206312.7|206162.7|28
1636611310000|2021-11-11 06:15:10|206332.2|206182.2|206336|206186|206336.2|206186.2|206330.8|206180.8|22
1636611320000|2021-11-11 06:15:20|206334.3|206184.3|206334.4|206184.4|206335.2|206185.2|206332.4|206182.4|14
1636611330000|2021-11-11 06:15:30|206334.5|206184.5|206333.9|206183.9|206335.6|206185.6|206326.3|206176.3|17
1636611340000|2021-11-11 06:15:40|206333|206183|206331.2|206181.2|206337.4|206187.4|206331.2|206181.2|18
1636611350000|2021-11-11 06:15:50|206331.8|206181.8|206335.2|206185.2|206335.2|206185.2|206330|206180|19
1636611360000|2021-11-11 06:16:00|206334.3|206184.3|206331|206181|206334.5|206184.5|206329.6|206179.6|19
1636611370000|2021-11-11 06:16:10|206330.3|206180.3|206330.2|206180.2|206333.8|206183.8|206325.5|206175.5|20
1636611380000|2021-11-11 06:16:20|206333.9|206183.9|206334.2|206184.2|206335.7|206185.7|206331.7|206181.7|20
1636611390000|2021-11-11 06:16:30|206333.9|206183.9|206336.7|206186.7|206338.2|206188.2|206333.5|206183.5|14
1636611400000|2021-11-11 06:16:40|206335.8|206185.8|206333|206183|206338|206188|206330.5|206180.5|19
1636611410000|2021-11-11 06:16:50|206336.6|206186.6|206334.8|206184.8|206336.6|206186.6|206333.6|206183.6|7
1636611420000|2021-11-11 06:17:00|206335.3|206185.3|206336|206186|206339.2|206189.2|206325.9|206175.9|17
1636611430000|2021-11-11 06:17:10|206336.3|206186.3|206337.6|206187.6|206339.6|206189.6|206336.3|206186.3|17
1636611440000|2021-11-11 06:17:20|206337.5|206187.5|206331.5|206181.5|206338.9|206188.9|206330.3|206180.3|12
1636611450000|2021-11-11 06:17:30|206330.4|206180.4|206331.4|206181.4|206332.5|206182.5|206330.4|206180.4|9
1636611460000|2021-11-11 06:17:40|206329.7|206179.7|206329.4|206179.4|206332.8|206182.8|206324.6|206174.6|15
1636611470000|2021-11-11 06:17:50|206328.7|206178.7|206329.9|206179.9|206333.2|206183.2|206328.7|206178.7|10
1636611480000|2021-11-11 06:18:00|206331.3|206181.3|206331.8|206181.8|206333.2|206183.2|206329.4|206179.4|10
1636611490000|2021-11-11 06:18:10|206333|206183|206322.9|206172.9|206333|206183|206318.7|206168.7|14
1636611500000|2021-11-11 06:18:20|206323.1|206173.1|206326.7|206176.7|206328.1|206178.1|206321.5|206171.5|16
1636611510000|2021-11-11 06:18:30|206324|206174|206320.7|206170.7|206327|206177|206318.9|206168.9|16
1636611520000|2021-11-11 06:18:40|206320.2|206170.2|206327.3|206177.3|206327.3|206177.3|206320|206170|16
1636611530000|2021-11-11 06:18:50|206325.5|206175.5|206319.2|206169.2|206326.1|206176.1|206316.9|206166.9|14
1636611540000|2021-11-11 06:19:00|206312.5|206162.5|206317.7|206167.7|206317.7|206167.7|206303.4|206153.4|22
1636611550000|2021-11-11 06:19:10|206318.5|206168.5|206309.2|206159.2|206320.3|206170.3|206308.4|206158.4|12
1636611560000|2021-11-11 06:19:20|206310.3|206160.3|206308.8|206158.8|206310.3|206160.3|206305.9|206155.9|11
1636611570000|2021-11-11 06:19:30|206307.8|206157.8|206301.5|206151.5|206307.8|206157.8|206286.7|206136.7|17
1636611580000|2021-11-11 06:19:40|206304.5|206154.5|206299.9|206149.9|206304.5|206154.5|206298.6|206148.6|11
1636611590000|2021-11-11 06:19:50|206301.8|206151.8|206293.8|206143.8|206301.8|206151.8|206288.3|206138.3|11
1636611600000|2021-11-11 06:20:00|206294.2|206144.2|206296.6|206146.6|206296.6|206146.6|206294.2|206144.2|15
1636611610000|2021-11-11 06:20:10|206297.4|206147.4|206295.7|206145.7|206303.5|206153.5|206290.4|206140.4|13
1636611620000|2021-11-11 06:20:20|206293.5|206143.5|206303|206153|206303|206153|206293.5|206143.5|10
1636611630000|2021-11-11 06:20:30|206302.3|206152.3|206295.6|206145.6|206303|206153|206292.9|206142.9|18
1636611640000|2021-11-11 06:20:40|206299.7|206149.7|206294.6|206144.6|206300.5|206150.5|206294.6|206144.6|12
1636611650000|2021-11-11 06:20:50|206298.6|206148.6|206291.5|206141.5|206299.4|206149.4|206286.8|206136.8|10
1636611660000|2021-11-11 06:21:00|206290.5|206140.5|206292.5|206142.5|206292.9|206142.9|206288.6|206138.6|14
1636611670000|2021-11-11 06:21:10|206293.8|206143.8|206294.3|206144.3|206294.3|206144.3|206292.9|206142.9|5
1636611680000|2021-11-11 06:21:20|206293.3|206143.3|206293.4|206143.4|206293.4|206143.4|206292.7|206142.7|4
1636611690000|2021-11-11 06:21:30|206281.9|206131.9|206293.5|206143.5|206293.5|206143.5|206281.9|206131.9|10
1636611700000|2021-11-11 06:21:40|206292.5|206142.5|206296.4|206146.4|206296.4|206146.4|206289.6|206139.6|6
1636611710000|2021-11-11 06:21:50|206285.3|206135.3|206296.5|206146.5|206296.9|206146.9|206285.3|206135.3|7
1636611720000|2021-11-11 06:22:00|206297|206147|206295.3|206145.3|206297.1|206147.1|206293.1|206143.1|15
1636611730000|2021-11-11 06:22:10|206294.2|206144.2|206295.8|206145.8|206296.7|206146.7|206294.2|206144.2|9
1636611740000|2021-11-11 06:22:20|206287.4|206137.4|206287.9|206137.9|206291.2|206141.2|206287.4|206137.4|7
1636611750000|2021-11-11 06:22:30|206287|206137|206291.7|206141.7|206295.5|206145.5|206287|206137|8
1636611760000|2021-11-11 06:22:40|206280.2|206130.2|206287.5|206137.5|206289.1|206139.1|206280.2|206130.2|10
1636611770000|2021-11-11 06:22:50|206288.2|206138.2|206295.2|206145.2|206298.6|206148.6|206287.7|206137.7|17
1636611780000|2021-11-11 06:23:00|206295.6|206145.6|206294.8|206144.8|206297.1|206147.1|206294.6|206144.6|12
1636611790000|2021-11-11 06:23:10|206294.3|206144.3|206294|206144|206295|206145|206294|206144|9
1636611800000|2021-11-11 06:23:20|206295|206145|206294.3|206144.3|206295|206145|206288.4|206138.4|18
1636611810000|2021-11-11 06:23:30|206293.8|206143.8|206295|206145|206295.2|206145.2|206292.4|206142.4|13
1636611820000|2021-11-11 06:23:40|206292.2|206142.2|206288.6|206138.6|206294.7|206144.7|206285.8|206135.8|9
1636611830000|2021-11-11 06:23:50|206291.1|206141.1|206292|206142|206293.8|206143.8|206290.7|206140.7|7
1636611840000|2021-11-11 06:24:00|206300.6|206150.6|206297.9|206147.9|206300.6|206150.6|206279.7|206129.7|19
1636611850000|2021-11-11 06:24:10|206294.9|206144.9|206292.9|206142.9|206298.2|206148.2|206290.7|206140.7|19
1636611860000|2021-11-11 06:24:20|206292.7|206142.7|206288.7|206138.7|206293.4|206143.4|206284.5|206134.5|14
1636611870000|2021-11-11 06:24:30|206289.6|206139.6|206295.7|206145.7|206295.7|206145.7|206289.6|206139.6|16
1636611880000|2021-11-11 06:24:40|206295|206145|206284|206134|206295|206145|206280.5|206130.5|5
1636611890000|2021-11-11 06:24:50|206276.1|206126.1|206292.7|206142.7|206292.7|206142.7|206276|206126|8
1636611900000|2021-11-11 06:25:00|206293.4|206143.4|206290.9|206140.9|206296|206146|206286.4|206136.4|19
1636611910000|2021-11-11 06:25:10|206290.7|206140.7|206292.8|206142.8|206295.6|206145.6|206289.6|206139.6|11
1636611920000|2021-11-11 06:25:20|206294.2|206144.2|206289.1|206139.1|206294.8|206144.8|206285.8|206135.8|12
1636611930000|2021-11-11 06:25:30|206289.5|206139.5|206295.4|206145.4|206295.4|206145.4|206287.9|206137.9|12
1636611940000|2021-11-11 06:25:40|206295.7|206145.7|206299.6|206149.6|206299.7|206149.7|206295.7|206145.7|14
1636611950000|2021-11-11 06:25:50|206299.4|206149.4|206292.3|206142.3|206299.4|206149.4|206282.4|206132.4|11
1636611960000|2021-11-11 06:26:00|206286.7|206136.7|206291.2|206141.2|206292.3|206142.3|206286.7|206136.7|9
1636611970000|2021-11-11 06:26:10|206292.8|206142.8|206292.1|206142.1|206293.6|206143.6|206284.9|206134.9|7
1636611980000|2021-11-11 06:26:20|206291.2|206141.2|206292.6|206142.6|206294.6|206144.6|206291.2|206141.2|14
1636611990000|2021-11-11 06:26:30|206292.8|206142.8|206290.2|206140.2|206296|206146|206288.3|206138.3|12
1636612000000|2021-11-11 06:26:40|206292|206142|206295.2|206145.2|206295.2|206145.2|206292|206142|16
1636612010000|2021-11-11 06:26:50|206293.3|206143.3|206294.7|206144.7|206295.1|206145.1|206287.7|206137.7|13
1636612020000|2021-11-11 06:27:00|206294.3|206144.3|206291.3|206141.3|206294.3|206144.3|206291.3|206141.3|8
1636612030000|2021-11-11 06:27:10|206290.5|206140.5|206294.5|206144.5|206296.3|206146.3|206290.5|206140.5|8
1636612040000|2021-11-11 06:27:20|206294.1|206144.1|206289|206139|206295.5|206145.5|206284.4|206134.4|14
1636612050000|2021-11-11 06:27:30|206289.3|206139.3|206290.4|206140.4|206293.6|206143.6|206288.8|206138.8|11
1636612060000|2021-11-11 06:27:40|206290.1|206140.1|206290.4|206140.4|206292.7|206142.7|206290.1|206140.1|7
1636612070000|2021-11-11 06:27:50|206295.7|206145.7|206293.6|206143.6|206295.7|206145.7|206279.6|206129.6|13
1636612080000|2021-11-11 06:28:00|206293.5|206143.5|206289.9|206139.9|206293.5|206143.5|206270.1|206120.1|19
1636612090000|2021-11-11 06:28:10|206287.3|206137.3|206279.8|206129.8|206291.1|206141.1|206276.9|206126.9|25
1636612100000|2021-11-11 06:28:20|206276.6|206126.6|206284|206134|206290.5|206140.5|206276.6|206126.6|22
1636612110000|2021-11-11 06:28:30|206284.8|206134.8|206273.2|206123.2|206284.8|206134.8|206269.1|206119.1|24
1636612120000|2021-11-11 06:28:40|206274.8|206124.8|206271.2|206121.2|206275.8|206125.8|206270.5|206120.5|12
1636612130000|2021-11-11 06:28:50|206271.7|206121.7|206267.5|206117.5|206271.7|206121.7|206261.3|206111.3|15
1636612140000|2021-11-11 06:29:00|206273.3|206123.3|206277.1|206127.1|206278.9|206128.9|206264.8|206114.8|18
1636612150000|2021-11-11 06:29:10|206279.3|206129.3|206273.6|206123.6|206279.3|206129.3|206272.4|206122.4|29
1636612160000|2021-11-11 06:29:20|206275.9|206125.9|206274.5|206124.5|206282.2|206132.2|206271|206121|25
1636612170000|2021-11-11 06:29:30|206274.6|206124.6|206262.2|206112.2|206274.6|206124.6|206260|206110|16
1636612180000|2021-11-11 06:29:40|206263.6|206113.6|206252.7|206102.7|206263.6|206113.6|206252.7|206102.7|12
1636612190000|2021-11-11 06:29:50|206253.8|206103.8|206258.9|206108.9|206260.3|206110.3|206253.8|206103.8|12
1636612200000|2021-11-11 06:30:00|206258.6|206108.6|206258.7|206108.7|206259.1|206109.1|206256.6|206106.6|14
1636612210000|2021-11-11 06:30:10|206257.4|206107.4|206251.6|206101.6|206259.6|206109.6|206249.1|206099.1|11
1636612220000|2021-11-11 06:30:20|206253.5|206103.5|206254.1|206104.1|206258.4|206108.4|206251.1|206101.1|18
1636612230000|2021-11-11 06:30:30|206256.5|206106.5|206256.7|206106.7|206257.2|206107.2|206253.3|206103.3|12
1636612240000|2021-11-11 06:30:40|206256.4|206106.4|206253.4|206103.4|206256.4|206106.4|206249.2|206099.2|11
1636612250000|2021-11-11 06:30:50|206254|206104|206252|206102|206254|206104|206246.5|206096.5|13
1636612260000|2021-11-11 06:31:00|206249.6|206099.6|206254.7|206104.7|206255.6|206105.6|206249.6|206099.6|10
1636612270000|2021-11-11 06:31:10|206254.9|206104.9|206253.2|206103.2|206254.9|206104.9|206244.4|206094.4|13
1636612280000|2021-11-11 06:31:20|206251.5|206101.5|206253.2|206103.2|206256.5|206106.5|206249.3|206099.3|16
1636612290000|2021-11-11 06:31:30|206254.4|206104.4|206255.3|206105.3|206257|206107|206253.7|206103.7|13
1636612300000|2021-11-11 06:31:40|206255.9|206105.9|206254.1|206104.1|206255.9|206105.9|206252.6|206102.6|6
1636612310000|2021-11-11 06:31:50|206254.7|206104.7|206250|206100|206254.7|206104.7|206247.5|206097.5|8
1636612320000|2021-11-11 06:32:00|206254.5|206104.5|206229.8|206079.8|206254.5|206104.5|206227.8|206077.8|23
1636612330000|2021-11-11 06:32:10|206228.1|206078.1|206232.2|206082.2|206236.7|206086.7|206228.1|206078.1|9
1636612340000|2021-11-11 06:32:20|206232.4|206082.4|206230.2|206080.2|206233.3|206083.3|206223.4|206073.4|11
1636612350000|2021-11-11 06:32:30|206230.5|206080.5|206238.5|206088.5|206238.5|206088.5|206230|206080|8
1636612360000|2021-11-11 06:32:40|206236.3|206086.3|206231.3|206081.3|206238.8|206088.8|206229.4|206079.4|11
1636612370000|2021-11-11 06:32:50|206231.4|206081.4|206230.8|206080.8|206233.6|206083.6|206230.8|206080.8|3
1636612380000|2021-11-11 06:33:00|206232|206082|206234.4|206084.4|206237.2|206087.2|206230.6|206080.6|17
1636612390000|2021-11-11 06:33:10|206239.9|206089.9|206233.9|206083.9|206242.4|206092.4|206228.7|206078.7|21
1636612400000|2021-11-11 06:33:20|206236.1|206086.1|206233.8|206083.8|206236.1|206086.1|206228.2|206078.2|11
1636612410000|2021-11-11 06:33:30|206235.5|206085.5|206224.6|206074.6|206235.5|206085.5|206221|206071|8
1636612420000|2021-11-11 06:33:40|206224.1|206074.1|206227.9|206077.9|206229.5|206079.5|206221.3|206071.3|12
1636612430000|2021-11-11 06:33:50|206224.4|206074.4|206227.5|206077.5|206232.8|206082.8|206221|206071|17
1636612440000|2021-11-11 06:34:00|206221.3|206071.3|206243.6|206093.6|206245|206095|206221.3|206071.3|21
1636612450000|2021-11-11 06:34:10|206241.3|206091.3|206235.2|206085.2|206246.7|206096.7|206230.2|206080.2|20
1636612460000|2021-11-11 06:34:20|206234.5|206084.5|206239.5|206089.5|206239.5|206089.5|206233.3|206083.3|16
1636612470000|2021-11-11 06:34:30|206237.4|206087.4|206231.3|206081.3|206239.7|206089.7|206225.4|206075.4|22
1636612480000|2021-11-11 06:34:40|206231.4|206081.4|206217.1|206067.1|206231.4|206081.4|206216.9|206066.9|29
1636612490000|2021-11-11 06:34:50|206217.7|206067.7|206185|206035|206217.7|206067.7|206185|206035|33
1636612500000|2021-11-11 06:35:00|206199.3|206049.3|206204.7|206054.7|206206.9|206056.9|206194.1|206044.1|32
1636612510000|2021-11-11 06:35:10|206202|206052|206206.8|206056.8|206212.2|206062.2|206202|206052|35
1636612520000|2021-11-11 06:35:20|206208.3|206058.3|206207.9|206057.9|206210.5|206060.5|206204.2|206054.2|32
1636612530000|2021-11-11 06:35:30|206209.4|206059.4|206207.4|206057.4|206214.5|206064.5|206207.3|206057.3|38
1636612540000|2021-11-11 06:35:40|206209.3|206059.3|206206.8|206056.8|206215.3|206065.3|206204.5|206054.5|35
1636612550000|2021-11-11 06:35:50|206209.7|206059.7|206208.4|206058.4|206214.3|206064.3|206202.3|206052.3|35
1636612560000|2021-11-11 06:36:00|206207.4|206057.4|206210.6|206060.6|206211.5|206061.5|206206.1|206056.1|35
1636612570000|2021-11-11 06:36:10|206206.1|206056.1|206209.1|206059.1|206210.1|206060.1|206204.1|206054.1|31
1636612580000|2021-11-11 06:36:20|206208.7|206058.7|206210.5|206060.5|206212|206062|206203.2|206053.2|36
1636612590000|2021-11-11 06:36:30|206207.1|206057.1|206205.1|206055.1|206209.7|206059.7|206201.8|206051.8|34
1636612600000|2021-11-11 06:36:40|206208.4|206058.4|206166.3|206016.3|206209.3|206059.3|206165.6|206015.6|35
1636612610000|2021-11-11 06:36:50|206167.3|206017.3|206164|206014|206169.5|206019.5|206163.3|206013.3|32
1636612620000|2021-11-11 06:37:00|206167.3|206017.3|206165|206015|206173.4|206023.4|206154.2|206004.2|29
1636612630000|2021-11-11 06:37:10|206165.8|206015.8|206164.5|206014.5|206167.2|206017.2|206164.3|206014.3|18
1636612640000|2021-11-11 06:37:20|206164.8|206014.8|206160.7|206010.7|206165.9|206015.9|206160.7|206010.7|8
1636612650000|2021-11-11 06:37:30|206160.6|206010.6|206163.5|206013.5|206167.3|206017.3|206159.8|206009.8|24
1636612660000|2021-11-11 06:37:40|206166.6|206016.6|206167.7|206017.7|206167.7|206017.7|206156.3|206006.3|12
1636612670000|2021-11-11 06:37:50|206166.1|206016.1|206158.3|206008.3|206166.9|206016.9|206157.4|206007.4|14
1636612680000|2021-11-11 06:38:00|206158.4|206008.4|206159.3|206009.3|206160.6|206010.6|206158.4|206008.4|10
1636612690000|2021-11-11 06:38:10|206161.1|206011.1|206159.9|206009.9|206161.1|206011.1|206157.9|206007.9|13
1636612700000|2021-11-11 06:38:20|206159.2|206009.2|206159.3|206009.3|206161.5|206011.5|206156.4|206006.4|10
1636612710000|2021-11-11 06:38:30|206158|206008|206160.2|206010.2|206161.2|206011.2|206156.8|206006.8|21
1636612720000|2021-11-11 06:38:40|206159.9|206009.9|206159.2|206009.2|206161.4|206011.4|206158.1|206008.1|9
1636612730000|2021-11-11 06:38:50|206160.8|206010.8|206157.4|206007.4|206160.8|206010.8|206154.5|206004.5|9
1636612740000|2021-11-11 06:39:00|206157.3|206007.3|206158.8|206008.8|206160.5|206010.5|206157.3|206007.3|10
1636612750000|2021-11-11 06:39:10|206157.7|206007.7|206159.2|206009.2|206161.8|206011.8|206156.3|206006.3|13
1636612760000|2021-11-11 06:39:20|206159.4|206009.4|206159.3|206009.3|206164.7|206014.7|206157.8|206007.8|11
1636612770000|2021-11-11 06:39:30|206160.5|206010.5|206158.1|206008.1|206161.2|206011.2|206155.6|206005.6|20
1636612780000|2021-11-11 06:39:40|206160.5|206010.5|206158.6|206008.6|206163.3|206013.3|206156.8|206006.8|23
1636612790000|2021-11-11 06:39:50|206158.7|206008.7|206124.2|205974.2|206158.8|206008.8|206123.4|205973.4|33
1636612800000|2021-11-11 06:40:00|206123.8|205973.8|206118|205968|206126.3|205976.3|206118|205968|35
1636612810000|2021-11-11 06:40:10|206119.1|205969.1|206119.8|205969.8|206121.1|205971.1|206117|205967|21
1636612820000|2021-11-11 06:40:20|206120.4|205970.4|206119.8|205969.8|206120.8|205970.8|206117.8|205967.8|13
1636612830000|2021-11-11 06:40:30|206119.7|205969.7|206119.5|205969.5|206119.8|205969.8|206117.6|205967.6|13
1636612840000|2021-11-11 06:40:40|206119.7|205969.7|206119.5|205969.5|206120.5|205970.5|206118.8|205968.8|7
1636612850000|2021-11-11 06:40:50|206119.1|205969.1|206119|205969|206120.7|205970.7|206118.2|205968.2|8
1636612860000|2021-11-11 06:41:00|206120.1|205970.1|206126|205976|206129.5|205979.5|206115.4|205965.4|16
1636612870000|2021-11-11 06:41:10|206123.7|205973.7|206120.4|205970.4|206126.9|205976.9|206119.6|205969.6|12
1636612880000|2021-11-11 06:41:20|206120.9|205970.9|206120.3|205970.3|206122.6|205972.6|206120.3|205970.3|7
1636612890000|2021-11-11 06:41:30|206120.4|205970.4|206122.9|205972.9|206122.9|205972.9|206120.2|205970.2|10
1636612900000|2021-11-11 06:41:40|206120.7|205970.7|206121.7|205971.7|206122.6|205972.6|206120.7|205970.7|16
1636612910000|2021-11-11 06:41:50|206121.5|205971.5|206120.1|205970.1|206121.9|205971.9|206119.8|205969.8|12
1636612920000|2021-11-11 06:42:00|206120.8|205970.8|206119.6|205969.6|206123.9|205973.9|206119.5|205969.5|19
1636612930000|2021-11-11 06:42:10|206120.2|205970.2|206117.9|205967.9|206121.1|205971.1|206117.9|205967.9|12
1636612940000|2021-11-11 06:42:20|206119.4|205969.4|206119.5|205969.5|206120|205970|206118.7|205968.7|8
1636612950000|2021-11-11 06:42:30|206117.9|205967.9|206120|205970|206120.5|205970.5|206117.9|205967.9|9
1636612960000|2021-11-11 06:42:40|206122.2|205972.2|206119|205969|206123.9|205973.9|206119|205969|10
1636612970000|2021-11-11 06:42:50|206120.8|205970.8|206117.7|205967.7|206120.8|205970.8|206117.5|205967.5|10
1636612980000|2021-11-11 06:43:00|206119|205969|206118.7|205968.7|206120.2|205970.2|206115.8|205965.8|10
1636612990000|2021-11-11 06:43:10|206115.3|205965.3|206116.9|205966.9|206119.2|205969.2|206115.3|205965.3|13
1636613000000|2021-11-11 06:43:20|206115.5|205965.5|206119|205969|206121.2|205971.2|206115.4|205965.4|10
1636613010000|2021-11-11 06:43:30|206119.5|205969.5|206121.5|205971.5|206127.2|205977.2|206117|205967|14
1636613020000|2021-11-11 06:43:40|206120.4|205970.4|206119.3|205969.3|206125.9|205975.9|206114.5|205964.5|27
1636613030000|2021-11-11 06:43:50|206121.3|205971.3|206113.2|205963.2|206124.2|205974.2|206113|205963|30
1636613040000|2021-11-11 06:44:00|206115.8|205965.8|206113.3|205963.3|206120.6|205970.6|206112.6|205962.6|30
1636613050000|2021-11-11 06:44:10|206113.8|205963.8|206114.7|205964.7|206124.4|205974.4|206113.5|205963.5|29
1636613060000|2021-11-11 06:44:20|206114.8|205964.8|206112.7|205962.7|206124.4|205974.4|206110.7|205960.7|33
1636613070000|2021-11-11 06:44:30|206111.3|205961.3|206124.8|205974.8|206127.8|205977.8|206111.3|205961.3|33
1636613080000|2021-11-11 06:44:40|206115.9|205965.9|206121.8|205971.8|206129.9|205979.9|206105.4|205955.4|32
1636613090000|2021-11-11 06:44:50|206107.3|205957.3|206119.3|205969.3|206129.8|205979.8|206106.7|205956.7|31
1636613100000|2021-11-11 06:45:00|206119.4|205969.4|206113.7|205963.7|206132.6|205982.6|206109.7|205959.7|34
1636613110000|2021-11-11 06:45:10|206114.8|205964.8|206119.9|205969.9|206120.7|205970.7|206111|205961|32
1636613120000|2021-11-11 06:45:20|206121.5|205971.5|206115.6|205965.6|206121.5|205971.5|206114.6|205964.6|31
1636613130000|2021-11-11 06:45:30|206120.2|205970.2|206121|205971|206128.3|205978.3|206113|205963|30
1636613140000|2021-11-11 06:45:40|206121.4|205971.4|206117.6|205967.6|206129.4|205979.4|206104.9|205954.9|37
1636613150000|2021-11-11 06:45:50|206118.9|205968.9|206146.6|205996.6|206149.4|205999.4|206115.7|205965.7|33
1636613160000|2021-11-11 06:46:00|206145.7|205995.7|206187.9|206037.9|206196.6|206046.6|206137.7|205987.7|25
1636613170000|2021-11-11 06:46:10|206188|206038|206202|206052|206222|206072|206187.3|206037.3|27
1636613180000|2021-11-11 06:46:20|206202.1|206052.1|206214.3|206064.3|206215|206065|206198.4|206048.4|26
1636613190000|2021-11-11 06:46:30|206214.1|206064.1|206202.1|206052.1|206216.2|206066.2|206199.3|206049.3|24
1636613200000|2021-11-11 06:46:40|206202.2|206052.2|206193.1|206043.1|206202.2|206052.2|206192.6|206042.6|30
1636613210000|2021-11-11 06:46:50|206198.8|206048.8|206196.1|206046.1|206203.8|206053.8|206193|206043|34
1636613220000|2021-11-11 06:47:00|206196.6|206046.6|206197.6|206047.6|206203.3|206053.3|206193.8|206043.8|33
1636613230000|2021-11-11 06:47:10|206198.3|206048.3|206195.8|206045.8|206211|206061|206194.2|206044.2|35
1636613240000|2021-11-11 06:47:20|206195.5|206045.5|206196.9|206046.9|206199.6|206049.6|206194.2|206044.2|28
1636613250000|2021-11-11 06:47:30|206193.1|206043.1|206203.6|206053.6|206203.9|206053.9|206191.6|206041.6|32
1636613260000|2021-11-11 06:47:40|206200.3|206050.3|206200.2|206050.2|206204|206054|206195.3|206045.3|33
1636613270000|2021-11-11 06:47:50|206200.9|206050.9|206201.7|206051.7|206202.2|206052.2|206196.5|206046.5|31
1636613280000|2021-11-11 06:48:00|206202.8|206052.8|206209.8|206059.8|206212|206062|206197.8|206047.8|38
1636613290000|2021-11-11 06:48:10|206210|206060|206211.4|206061.4|206215.7|206065.7|206205.2|206055.2|35
1636613300000|2021-11-11 06:48:20|206210.9|206060.9|206200.8|206050.8|206213.3|206063.3|206200.5|206050.5|29
1636613310000|2021-11-11 06:48:30|206204.1|206054.1|206198.4|206048.4|206205.8|206055.8|206196.2|206046.2|37
1636613320000|2021-11-11 06:48:40|206202.9|206052.9|206180.7|206030.7|206203.1|206053.1|206172.1|206022.1|36
1636613330000|2021-11-11 06:48:50|206185.6|206035.6|206178.9|206028.9|206187.7|206037.7|206178.9|206028.9|37
1636613340000|2021-11-11 06:49:00|206179.1|206029.1|206176.3|206026.3|206185.2|206035.2|206172.1|206022.1|37
1636613350000|2021-11-11 06:49:10|206176.1|206026.1|206178.1|206028.1|206183.6|206033.6|206169.8|206019.8|35
1636613360000|2021-11-11 06:49:20|206176.8|206026.8|206184.5|206034.5|206210.9|206060.9|206176.8|206026.8|37
1636613370000|2021-11-11 06:49:30|206187.5|206037.5|206204.4|206054.4|206204.4|206054.4|206183.3|206033.3|12
1636613380000|2021-11-11 06:49:40|206203.8|206053.8|206196.8|206046.8|206203.8|206053.8|206179.9|206029.9|19
1636613390000|2021-11-11 06:49:50|206196.9|206046.9|206201|206051|206201.1|206051.1|206174.5|206024.5|30
1636613400000|2021-11-11 06:50:00|206201.6|206051.6|206207.4|206057.4|206209|206059|206201.6|206051.6|28
1636613410000|2021-11-11 06:50:10|206207.9|206057.9|206205.2|206055.2|206208.3|206058.3|206205.2|206055.2|18
1636613420000|2021-11-11 06:50:20|206205|206055|206203.7|206053.7|206215.4|206065.4|206199|206049|25
1636613430000|2021-11-11 06:50:30|206204.4|206054.4|206200.5|206050.5|206205.9|206055.9|206200.1|206050.1|24
1636613440000|2021-11-11 06:50:40|206200.3|206050.3|206200.2|206050.2|206202.5|206052.5|206200.2|206050.2|10
1636613450000|2021-11-11 06:50:50|206201|206051|206203.9|206053.9|206206.2|206056.2|206193.7|206043.7|20
1636613460000|2021-11-11 06:51:00|206204|206054|206196.2|206046.2|206204|206054|206191.1|206041.1|23
1636613470000|2021-11-11 06:51:10|206196.5|206046.5|206197|206047|206198.3|206048.3|206196.1|206046.1|15
1636613480000|2021-11-11 06:51:20|206197.1|206047.1|206199.2|206049.2|206203.7|206053.7|206190.2|206040.2|21
1636613490000|2021-11-11 06:51:30|206201.7|206051.7|206197.7|206047.7|206201.7|206051.7|206197.2|206047.2|16
1636613500000|2021-11-11 06:51:40|206196.6|206046.6|206196.5|206046.5|206197.2|206047.2|206195.9|206045.9|11
1636613510000|2021-11-11 06:51:50|206197.3|206047.3|206195.1|206045.1|206200.6|206050.6|206192.1|206042.1|14
1636613520000|2021-11-11 06:52:00|206197.1|206047.1|206198.6|206048.6|206198.8|206048.8|206197|206047|17
1636613530000|2021-11-11 06:52:10|206198.7|206048.7|206200|206050|206202.8|206052.8|206196.6|206046.6|19
1636613540000|2021-11-11 06:52:20|206199.8|206049.8|206194.8|206044.8|206200.2|206050.2|206192|206042|15
1636613550000|2021-11-11 06:52:30|206195.8|206045.8|206196.3|206046.3|206196.3|206046.3|206194.7|206044.7|9
1636613560000|2021-11-11 06:52:40|206196.1|206046.1|206205.6|206055.6|206208.5|206058.5|206188.9|206038.9|18
1636613570000|2021-11-11 06:52:50|206207.7|206057.7|206203.8|206053.8|206210.3|206060.3|206203.7|206053.7|22
1636613580000|2021-11-11 06:53:00|206204.1|206054.1|206206.4|206056.4|206208.6|206058.6|206204.1|206054.1|8
1636613590000|2021-11-11 06:53:10|206200.4|206050.4|206208.3|206058.3|206216.4|206066.4|206199.9|206049.9|22
1636613600000|2021-11-11 06:53:20|206207.4|206057.4|206197.8|206047.8|206208.9|206058.9|206195.4|206045.4|27
1636613610000|2021-11-11 06:53:30|206196|206046|206194.8|206044.8|206198.8|206048.8|206193.2|206043.2|12
1636613620000|2021-11-11 06:53:40|206195.2|206045.2|206189.7|206039.7|206195.4|206045.4|206189.3|206039.3|16
1636613630000|2021-11-11 06:53:50|206190.4|206040.4|206195.8|206045.8|206195.8|206045.8|206190.4|206040.4|19
1636613640000|2021-11-11 06:54:00|206195.6|206045.6|206206.5|206056.5|206206.5|206056.5|206189.1|206039.1|26
1636613650000|2021-11-11 06:54:10|206206|206056|206196.9|206046.9|206206.7|206056.7|206195.1|206045.1|22
1636613660000|2021-11-11 06:54:20|206196.8|206046.8|206197.6|206047.6|206197.7|206047.7|206196|206046|11
1636613670000|2021-11-11 06:54:30|206196.4|206046.4|206199.7|206049.7|206202.7|206052.7|206196.4|206046.4|14
1636613680000|2021-11-11 06:54:40|206199.8|206049.8|206197.9|206047.9|206201.7|206051.7|206195.3|206045.3|19
1636613690000|2021-11-11 06:54:50|206198.5|206048.5|206197.7|206047.7|206198.5|206048.5|206194.5|206044.5|10
1636613700000|2021-11-11 06:55:00|206196.7|206046.7|206197.2|206047.2|206200.7|206050.7|206196.6|206046.6|18
1636613710000|2021-11-11 06:55:10|206197.1|206047.1|206207.2|206057.2|206207.2|206057.2|206196.1|206046.1|23
1636613720000|2021-11-11 06:55:20|206206.9|206056.9|206199.2|206049.2|206208|206058|206199.2|206049.2|13
1636613730000|2021-11-11 06:55:30|206201|206051|206201.4|206051.4|206204.5|206054.5|206201|206051|12
1636613740000|2021-11-11 06:55:40|206202.2|206052.2|206206.2|206056.2|206206.2|206056.2|206201.3|206051.3|10
1636613750000|2021-11-11 06:55:50|206206.1|206056.1|206195.9|206045.9|206206.6|206056.6|206195.9|206045.9|10
1636613760000|2021-11-11 06:56:00|206203.1|206053.1|206194.6|206044.6|206206.7|206056.7|206190.2|206040.2|20
1636613770000|2021-11-11 06:56:10|206198|206048|206207.9|206057.9|206214.8|206064.8|206198|206048|14
1636613780000|2021-11-11 06:56:20|206209|206059|206195.6|206045.6|206209|206059|206190.8|206040.8|10
1636613790000|2021-11-11 06:56:30|206198.1|206048.1|206196.1|206046.1|206206.2|206056.2|206196.1|206046.1|8
1636613800000|2021-11-11 06:56:40|206199.6|206049.6|206193.6|206043.6|206207.1|206057.1|206189.4|206039.4|14
1636613810000|2021-11-11 06:56:50|206197.4|206047.4|206212.5|206062.5|206213.9|206063.9|206194.5|206044.5|8
1636613820000|2021-11-11 06:57:00|206214.5|206064.5|206198.8|206048.8|206214.5|206064.5|206196.7|206046.7|10
1636613830000|2021-11-11 06:57:10|206198.2|206048.2|206210.6|206060.6|206214|206064|206198.2|206048.2|7
1636613840000|2021-11-11 06:57:20|206211.6|206061.6|206199.8|206049.8|206216.9|206066.9|206199.8|206049.8|17
1636613850000|2021-11-11 06:57:30|206202.2|206052.2|206212.4|206062.4|206213.3|206063.3|206201.1|206051.1|14
1636613860000|2021-11-11 06:57:40|206210.7|206060.7|206206.7|206056.7|206212.4|206062.4|206206.5|206056.5|11
1636613870000|2021-11-11 06:57:50|206211.8|206061.8|206207.5|206057.5|206213.9|206063.9|206202.3|206052.3|19
1636613880000|2021-11-11 06:58:00|206209.1|206059.1|206202.2|206052.2|206212.1|206062.1|206202.2|206052.2|14
1636613890000|2021-11-11 06:58:10|206203.7|206053.7|206210.3|206060.3|206212.6|206062.6|206203.7|206053.7|18
1636613900000|2021-11-11 06:58:20|206209.3|206059.3|206213.8|206063.8|206214.6|206064.6|206205.1|206055.1|19
1636613910000|2021-11-11 06:58:30|206213.6|206063.6|206239.7|206089.7|206243.4|206093.4|206213.6|206063.6|17
1636613920000|2021-11-11 06:58:40|206241.3|206091.3|206242.4|206092.4|206244.9|206094.9|206238.7|206088.7|9
1636613930000|2021-11-11 06:58:50|206230.8|206080.8|206236.6|206086.6|206236.7|206086.7|206230.8|206080.8|6
1636613940000|2021-11-11 06:59:00|206236.7|206086.7|206247.5|206097.5|206254.6|206104.6|206227.3|206077.3|23
1636613950000|2021-11-11 06:59:10|206240.7|206090.7|206247.1|206097.1|206251.9|206101.9|206235.7|206085.7|22
1636613960000|2021-11-11 06:59:20|206249.4|206099.4|206257.3|206107.3|206266.7|206116.7|206242.3|206092.3|23
1636613970000|2021-11-11 06:59:30|206256.9|206106.9|206250.9|206100.9|206259.8|206109.8|206250.3|206100.3|24
1636613980000|2021-11-11 06:59:40|206251.3|206101.3|206252.9|206102.9|206259.9|206109.9|206243.7|206093.7|21
1636613990000|2021-11-11 06:59:50|206253.5|206103.5|206241.1|206091.1|206256.3|206106.3|206236.1|206086.1|20
1636614000000|2021-11-11 07:00:00|206241.2|206091.2|206263.3|206113.3|206265.1|206115.1|206241.2|206091.2|29
1636614010000|2021-11-11 07:00:10|206264|206114|206289.6|206139.6|206289.6|206139.6|206264|206114|26
1636614020000|2021-11-11 07:00:20|206288.7|206138.7|206301.1|206151.1|206307.3|206157.3|206287.3|206137.3|26
1636614030000|2021-11-11 07:00:30|206301.4|206151.4|206296|206146|206301.4|206151.4|206295.4|206145.4|19
1636614040000|2021-11-11 07:00:40|206296.3|206146.3|206300.2|206150.2|206301.1|206151.1|206294.7|206144.7|23
1636614050000|2021-11-11 07:00:50|206300.4|206150.4|206306.1|206156.1|206306.2|206156.2|206298.5|206148.5|20
1636614060000|2021-11-11 07:01:00|206304.8|206154.8|206299.4|206149.4|206308|206158|206299.4|206149.4|27
1636614070000|2021-11-11 07:01:10|206299.7|206149.7|206301|206151|206302.7|206152.7|206296.2|206146.2|23
1636614080000|2021-11-11 07:01:20|206301.8|206151.8|206303|206153|206304.1|206154.1|206300.4|206150.4|18
1636614090000|2021-11-11 07:01:30|206303.1|206153.1|206305.1|206155.1|206305.9|206155.9|206300.9|206150.9|16
1636614100000|2021-11-11 07:01:40|206304|206154|206298.4|206148.4|206304|206154|206298.4|206148.4|12
1636614110000|2021-11-11 07:01:50|206298|206148|206301.7|206151.7|206304.1|206154.1|206298|206148|23
1636614120000|2021-11-11 07:02:00|206301|206151|206301.2|206151.2|206301.8|206151.8|206300.9|206150.9|13
1636614130000|2021-11-11 07:02:10|206301.3|206151.3|206301.9|206151.9|206303.9|206153.9|206299.2|206149.2|22
1636614140000|2021-11-11 07:02:20|206302.6|206152.6|206298.3|206148.3|206303|206153|206298.3|206148.3|22
1636614150000|2021-11-11 07:02:30|206298|206148|206290.1|206140.1|206299.8|206149.8|206287.8|206137.8|23
1636614160000|2021-11-11 07:02:40|206290|206140|206290.3|206140.3|206290.8|206140.8|206287.3|206137.3|17
1636614170000|2021-11-11 07:02:50|206290.6|206140.6|206332.7|206182.7|206334.9|206184.9|206290.6|206140.6|25
1636614180000|2021-11-11 07:03:00|206331.7|206181.7|206339.3|206189.3|206341.3|206191.3|206331.7|206181.7|23
1636614190000|2021-11-11 07:03:10|206339.1|206189.1|206338.9|206188.9|206341.5|206191.5|206337.6|206187.6|13
1636614200000|2021-11-11 07:03:20|206339.2|206189.2|206342.9|206192.9|206342.9|206192.9|206338.9|206188.9|13
1636614210000|2021-11-11 07:03:30|206342.7|206192.7|206358.9|206208.9|206359.5|206209.5|206341.9|206191.9|24
1636614220000|2021-11-11 07:03:40|206359.3|206209.3|206350.5|206200.5|206359.6|206209.6|206348.2|206198.2|17
1636614230000|2021-11-11 07:03:50|206348.1|206198.1|206371.6|206221.6|206374.8|206224.8|206348.1|206198.1|20
1636614240000|2021-11-11 07:04:00|206367.9|206217.9|206368.1|206218.1|206369.2|206219.2|206361.6|206211.6|27
1636614250000|2021-11-11 07:04:10|206368.4|206218.4|206368.6|206218.6|206371.6|206221.6|206367.9|206217.9|14
1636614260000|2021-11-11 07:04:20|206368.3|206218.3|206387.5|206237.5|206387.5|206237.5|206365.6|206215.6|25
1636614270000|2021-11-11 07:04:30|206384.8|206234.8|206382.1|206232.1|206384.8|206234.8|206377.4|206227.4|16
1636614280000|2021-11-11 07:04:40|206381.7|206231.7|206380.4|206230.4|206382.9|206232.9|206377.6|206227.6|14
1636614290000|2021-11-11 07:04:50|206381|206231|206380.1|206230.1|206381|206231|206379|206229|13
1636614300000|2021-11-11 07:05:00|206380|206230|206379.6|206229.6|206380.5|206230.5|206379.2|206229.2|13
1636614310000|2021-11-11 07:05:10|206379.7|206229.7|206382.9|206232.9|206390.1|206240.1|206379.7|206229.7|23
1636614320000|2021-11-11 07:05:20|206382.1|206232.1|206383.4|206233.4|206384.3|206234.3|206381|206231|23
1636614330000|2021-11-11 07:05:30|206384.2|206234.2|206381.5|206231.5|206385.1|206235.1|206381.4|206231.4|16
1636614340000|2021-11-11 07:05:40|206381.2|206231.2|206373.9|206223.9|206381.2|206231.2|206363.2|206213.2|22
1636614350000|2021-11-11 07:05:50|206374.6|206224.6|206373.6|206223.6|206374.7|206224.7|206370.7|206220.7|17
1636614360000|2021-11-11 07:06:00|206374.6|206224.6|206389.9|206239.9|206390.5|206240.5|206374.6|206224.6|22
1636614370000|2021-11-11 07:06:10|206389.8|206239.8|206389.1|206239.1|206393.7|206243.7|206389.1|206239.1|22
1636614380000|2021-11-11 07:06:20|206389|206239|206389.3|206239.3|206391.9|206241.9|206388.4|206238.4|18
1636614390000|2021-11-11 07:06:30|206389.1|206239.1|206378.7|206228.7|206389.3|206239.3|206373.1|206223.1|25
1636614400000|2021-11-11 07:06:40|206378.8|206228.8|206375|206225|206378.8|206228.8|206373.1|206223.1|19
1636614410000|2021-11-11 07:06:50|206374.8|206224.8|206378.7|206228.7|206378.7|206228.7|206374.2|206224.2|16
1636614420000|2021-11-11 07:07:00|206379|206229|206378.6|206228.6|206379.7|206229.7|206375.9|206225.9|12
1636614430000|2021-11-11 07:07:10|206379.3|206229.3|206377.3|206227.3|206380|206230|206373.9|206223.9|17
1636614440000|2021-11-11 07:07:20|206376.2|206226.2|206380.9|206230.9|206381.2|206231.2|206374.8|206224.8|22
1636614450000|2021-11-11 07:07:30|206380.6|206230.6|206386.8|206236.8|206387.8|206237.8|206380.1|206230.1|22
1636614460000|2021-11-11 07:07:40|206390.6|206240.6|206377.1|206227.1|206390.6|206240.6|206376.6|206226.6|22
1636614470000|2021-11-11 07:07:50|206380.2|206230.2|206382.3|206232.3|206384.7|206234.7|206378.8|206228.8|17
1636614480000|2021-11-11 07:08:00|206381.4|206231.4|206381.7|206231.7|206384.5|206234.5|206380.8|206230.8|15
1636614490000|2021-11-11 07:08:10|206382.2|206232.2|206382.5|206232.5|206382.8|206232.8|206380.6|206230.6|7
1636614500000|2021-11-11 07:08:20|206381.7|206231.7|206381.4|206231.4|206384.9|206234.9|206380|206230|16
1636614510000|2021-11-11 07:08:30|206381.3|206231.3|206381.1|206231.1|206381.9|206231.9|206378|206228|12
1636614520000|2021-11-11 07:08:40|206380.9|206230.9|206382.3|206232.3|206386.1|206236.1|206380.4|206230.4|21
1636614530000|2021-11-11 07:08:50|206382.8|206232.8|206380.3|206230.3|206383.5|206233.5|206380.3|206230.3|8
1636614540000|2021-11-11 07:09:00|206380.7|206230.7|206375.3|206225.3|206383.1|206233.1|206373.7|206223.7|27
1636614550000|2021-11-11 07:09:10|206372.4|206222.4|206374|206224|206379.7|206229.7|206372|206222|20
1636614560000|2021-11-11 07:09:20|206374.7|206224.7|206366|206216|206374.7|206224.7|206364.9|206214.9|23
1636614570000|2021-11-11 07:09:30|206368|206218|206366.4|206216.4|206369.6|206219.6|206363.7|206213.7|23
1636614580000|2021-11-11 07:09:40|206366.5|206216.5|206362.1|206212.1|206367.8|206217.8|206361.4|206211.4|16
1636614590000|2021-11-11 07:09:50|206361.8|206211.8|206363.5|206213.5|206368.1|206218.1|206361.8|206211.8|18
1636614600000|2021-11-11 07:10:00|206354.8|206204.8|206336|206186|206358.6|206208.6|206328.3|206178.3|30
1636614610000|2021-11-11 07:10:10|206336.3|206186.3|206342.1|206192.1|206344.1|206194.1|206333.5|206183.5|27
1636614620000|2021-11-11 07:10:20|206341.9|206191.9|206340.9|206190.9|206342.2|206192.2|206335.7|206185.7|18
1636614630000|2021-11-11 07:10:30|206341.5|206191.5|206343.4|206193.4|206344|206194|206340.9|206190.9|12
1636614640000|2021-11-11 07:10:40|206344.7|206194.7|206342.5|206192.5|206344.7|206194.7|206342|206192|11
1636614650000|2021-11-11 07:10:50|206342.8|206192.8|206333.4|206183.4|206342.8|206192.8|206333.3|206183.3|26
1636614660000|2021-11-11 07:11:00|206334.5|206184.5|206340.3|206190.3|206340.3|206190.3|206332.4|206182.4|24
1636614670000|2021-11-11 07:11:10|206340.5|206190.5|206341.8|206191.8|206342.8|206192.8|206339.2|206189.2|23
1636614680000|2021-11-11 07:11:20|206342.6|206192.6|206339.5|206189.5|206342.6|206192.6|206339.3|206189.3|23
1636614690000|2021-11-11 07:11:30|206339.6|206189.6|206340.7|206190.7|206347.4|206197.4|206339.4|206189.4|20
1636614700000|2021-11-11 07:11:40|206340.2|206190.2|206342.4|206192.4|206343.2|206193.2|206339.9|206189.9|22
1636614710000|2021-11-11 07:11:50|206342.6|206192.6|206341.4|206191.4|206346.9|206196.9|206340.7|206190.7|17
1636614720000|2021-11-11 07:12:00|206351.1|206201.1|206352|206202|206359.8|206209.8|206347.5|206197.5|24
1636614730000|2021-11-11 07:12:10|206352.4|206202.4|206352.2|206202.2|206353.4|206203.4|206351.4|206201.4|19
1636614740000|2021-11-11 07:12:20|206352.3|206202.3|206356.5|206206.5|206357.1|206207.1|206335.7|206185.7|32
1636614750000|2021-11-11 07:12:30|206356.8|206206.8|206354.5|206204.5|206356.8|206206.8|206353.4|206203.4|24
1636614760000|2021-11-11 07:12:40|206354.8|206204.8|206394.6|206244.6|206395.5|206245.5|206354.8|206204.8|25
1636614770000|2021-11-11 07:12:50|206394.5|206244.5|206393.4|206243.4|206395.1|206245.1|206392.7|206242.7|19
1636614780000|2021-11-11 07:13:00|206391.9|206241.9|206396.1|206246.1|206397|206247|206390.3|206240.3|21
1636614790000|2021-11-11 07:13:10|206395.8|206245.8|206392.6|206242.6|206396|206246|206391.9|206241.9|10
1636614800000|2021-11-11 07:13:20|206392.8|206242.8|206395.3|206245.3|206395.6|206245.6|206392.8|206242.8|14
1636614810000|2021-11-11 07:13:30|206397.5|206247.5|206394.7|206244.7|206397.5|206247.5|206383.2|206233.2|24
1636614820000|2021-11-11 07:13:40|206393.5|206243.5|206391.7|206241.7|206393.7|206243.7|206384.2|206234.2|21
1636614830000|2021-11-11 07:13:50|206384.6|206234.6|206390.4|206240.4|206392.3|206242.3|206383.8|206233.8|30
1636614840000|2021-11-11 07:14:00|206388.6|206238.6|206383.1|206233.1|206392|206242|206383.1|206233.1|31
1636614850000|2021-11-11 07:14:10|206381.8|206231.8|206382.7|206232.7|206386.1|206236.1|206379.5|206229.5|24
1636614860000|2021-11-11 07:14:20|206384.2|206234.2|206385|206235|206385.2|206235.2|206381.8|206231.8|24
1636614870000|2021-11-11 07:14:30|206384.4|206234.4|206388.4|206238.4|206388.4|206238.4|206384.4|206234.4|26
1636614880000|2021-11-11 07:14:40|206389.6|206239.6|206388.9|206238.9|206391.9|206241.9|206386.7|206236.7|21
1636614890000|2021-11-11 07:14:50|206388.8|206238.8|206407|206257|206410.6|206260.6|206380.4|206230.4|30
1636614900000|2021-11-11 07:15:00|206406.8|206256.8|206411.1|206261.1|206411.6|206261.6|206406.8|206256.8|28
1636614910000|2021-11-11 07:15:10|206409.2|206259.2|206384.1|206234.1|206409.2|206259.2|206371.9|206221.9|30
1636614920000|2021-11-11 07:15:20|206384.5|206234.5|206383.1|206233.1|206385.2|206235.2|206377.3|206227.3|23
1636614930000|2021-11-11 07:15:30|206384.5|206234.5|206370.8|206220.8|206384.5|206234.5|206370.8|206220.8|18
1636614940000|2021-11-11 07:15:40|206374.6|206224.6|206373.2|206223.2|206382.3|206232.3|206373.2|206223.2|20
1636614950000|2021-11-11 07:15:50|206377.2|206227.2|206382.2|206232.2|206392|206242|206374.6|206224.6|23
1636614960000|2021-11-11 07:16:00|206383.3|206233.3|206381|206231|206385.1|206235.1|206380.7|206230.7|24
1636614970000|2021-11-11 07:16:10|206381.8|206231.8|206382.4|206232.4|206385.2|206235.2|206381.4|206231.4|9
1636614980000|2021-11-11 07:16:20|206382.6|206232.6|206385.4|206235.4|206390.1|206240.1|206381.6|206231.6|13
1636614990000|2021-11-11 07:16:30|206386.2|206236.2|206382.6|206232.6|206386.9|206236.9|206379.4|206229.4|21
1636615000000|2021-11-11 07:16:40|206383.3|206233.3|206382|206232|206384.2|206234.2|206379.5|206229.5|19
1636615010000|2021-11-11 07:16:50|206380.2|206230.2|206386.1|206236.1|206389.8|206239.8|206380|206230|14
1636615020000|2021-11-11 07:17:00|206385.8|206235.8|206385.9|206235.9|206385.9|206235.9|206384.2|206234.2|18
1636615030000|2021-11-11 07:17:10|206386.5|206236.5|206381.4|206231.4|206386.5|206236.5|206380|206230|16
1636615040000|2021-11-11 07:17:20|206381.5|206231.5|206377.8|206227.8|206391.8|206241.8|206376.8|206226.8|18
1636615050000|2021-11-11 07:17:30|206377|206227|206380|206230|206381|206231|206376.7|206226.7|16
1636615060000|2021-11-11 07:17:40|206379.4|206229.4|206380.6|206230.6|206380.6|206230.6|206379.4|206229.4|9
1636615070000|2021-11-11 07:17:50|206380.4|206230.4|206391|206241|206391|206241|206380.1|206230.1|15
1636615080000|2021-11-11 07:18:00|206390.7|206240.7|206381.6|206231.6|206390.7|206240.7|206381.6|206231.6|11
1636615090000|2021-11-11 07:18:10|206381.9|206231.9|206382.1|206232.1|206392.9|206242.9|206379.6|206229.6|15
1636615100000|2021-11-11 07:18:20|206381.5|206231.5|206388.9|206238.9|206392.9|206242.9|206378.9|206228.9|23
1636615110000|2021-11-11 07:18:30|206387.5|206237.5|206387.7|206237.7|206390.3|206240.3|206387|206237|15
1636615120000|2021-11-11 07:18:40|206388|206238|206392.3|206242.3|206395.9|206245.9|206386.3|206236.3|18
1636615130000|2021-11-11 07:18:50|206392.8|206242.8|206389.8|206239.8|206392.8|206242.8|206388.4|206238.4|16
1636615140000|2021-11-11 07:19:00|206388.9|206238.9|206393.9|206243.9|206397.8|206247.8|206388.6|206238.6|10
1636615150000|2021-11-11 07:19:10|206393.4|206243.4|206390.9|206240.9|206393.4|206243.4|206388.1|206238.1|18
1636615160000|2021-11-11 07:19:20|206391|206241|206395.3|206245.3|206395.6|206245.6|206389|206239|19
1636615170000|2021-11-11 07:19:30|206393.7|206243.7|206394.6|206244.6|206402.7|206252.7|206393.7|206243.7|14
1636615180000|2021-11-11 07:19:40|206396.4|206246.4|206395.9|206245.9|206399.4|206249.4|206395.5|206245.5|12
1636615190000|2021-11-11 07:19:50|206395.4|206245.4|206391|206241|206395.9|206245.9|206389.1|206239.1|9
1636615200000|2021-11-11 07:20:00|206390.6|206240.6|206389.3|206239.3|206391.7|206241.7|206386.7|206236.7|20
1636615210000|2021-11-11 07:20:10|206389.8|206239.8|206391.8|206241.8|206393.1|206243.1|206389.3|206239.3|21
1636615220000|2021-11-11 07:20:20|206396.1|206246.1|206390.7|206240.7|206396.1|206246.1|206388.6|206238.6|15
1636615230000|2021-11-11 07:20:30|206392.6|206242.6|206394.4|206244.4|206402.5|206252.5|206389.1|206239.1|23
1636615240000|2021-11-11 07:20:40|206397.1|206247.1|206397|206247|206397.6|206247.6|206394.9|206244.9|14
1636615250000|2021-11-11 07:20:50|206397.1|206247.1|206426.6|206276.6|206428.6|206278.6|206396.4|206246.4|15
1636615260000|2021-11-11 07:21:00|206426|206276|206445.6|206295.6|206445.6|206295.6|206423.5|206273.5|27
1636615270000|2021-11-11 07:21:10|206445.7|206295.7|206440.7|206290.7|206445.7|206295.7|206440.4|206290.4|18
1636615280000|2021-11-11 07:21:20|206440.3|206290.3|206454.9|206304.9|206456|206306|206439|206289|18
1636615290000|2021-11-11 07:21:30|206454.5|206304.5|206450.1|206300.1|206472.4|206322.4|206450.1|206300.1|29
1636615300000|2021-11-11 07:21:40|206451.1|206301.1|206458.8|206308.8|206469.5|206319.5|206451.1|206301.1|21
1636615310000|2021-11-11 07:21:50|206460.2|206310.2|206473|206323|206473|206323|206460.2|206310.2|19
1636615320000|2021-11-11 07:22:00|206472.2|206322.2|206469.5|206319.5|206472.2|206322.2|206465.8|206315.8|27
1636615330000|2021-11-11 07:22:10|206469.4|206319.4|206474.3|206324.3|206481.5|206331.5|206468.6|206318.6|24
1636615340000|2021-11-11 07:22:20|206474.1|206324.1|206470.4|206320.4|206474.1|206324.1|206468.8|206318.8|24
1636615350000|2021-11-11 07:22:30|206471.3|206321.3|206469|206319|206472.2|206322.2|206467.1|206317.1|12
1636615360000|2021-11-11 07:22:40|206467.8|206317.8|206472.8|206322.8|206476.7|206326.7|206467.2|206317.2|15
1636615370000|2021-11-11 07:22:50|206472.1|206322.1|206471.1|206321.1|206472.1|206322.1|206470.2|206320.2|14
1636615380000|2021-11-11 07:23:00|206470.5|206320.5|206472|206322|206474.2|206324.2|206470.5|206320.5|12
1636615390000|2021-11-11 07:23:10|206473|206323|206471.8|206321.8|206477.1|206327.1|206470.2|206320.2|22
1636615400000|2021-11-11 07:23:20|206472|206322|206467.7|206317.7|206476.5|206326.5|206466.3|206316.3|22
1636615410000|2021-11-11 07:23:30|206465.8|206315.8|206463.7|206313.7|206469.9|206319.9|206455.8|206305.8|22
1636615420000|2021-11-11 07:23:40|206464.4|206314.4|206470.8|206320.8|206472.1|206322.1|206460.4|206310.4|19
1636615430000|2021-11-11 07:23:50|206470.5|206320.5|206478.4|206328.4|206483.5|206333.5|206463.4|206313.4|26
1636615440000|2021-11-11 07:24:00|206475.4|206325.4|206468|206318|206476.9|206326.9|206468|206318|28
1636615450000|2021-11-11 07:24:10|206467.3|206317.3|206468.3|206318.3|206470.5|206320.5|206466.7|206316.7|17
1636615460000|2021-11-11 07:24:20|206467.2|206317.2|206475.4|206325.4|206475.4|206325.4|206467.2|206317.2|17
1636615470000|2021-11-11 07:24:30|206476.5|206326.5|206466.5|206316.5|206476.8|206326.8|206466.5|206316.5|13
1636615480000|2021-11-11 07:24:40|206467.9|206317.9|206467.1|206317.1|206470.6|206320.6|206467.1|206317.1|16
1636615490000|2021-11-11 07:24:50|206467.4|206317.4|206469.3|206319.3|206481.7|206331.7|206467.4|206317.4|11
1636615500000|2021-11-11 07:25:00|206469.9|206319.9|206467.1|206317.1|206469.9|206319.9|206464|206314|28
1636615510000|2021-11-11 07:25:10|206466.8|206316.8|206473.1|206323.1|206478.8|206328.8|206465.7|206315.7|17
1636615520000|2021-11-11 07:25:20|206472.5|206322.5|206481.7|206331.7|206482.5|206332.5|206470.2|206320.2|13
1636615530000|2021-11-11 07:25:30|206481.3|206331.3|206476.6|206326.6|206483.3|206333.3|206475.8|206325.8|22
1636615540000|2021-11-11 07:25:40|206476.9|206326.9|206477.9|206327.9|206477.9|206327.9|206475.3|206325.3|7
1636615550000|2021-11-11 07:25:50|206478.4|206328.4|206479.7|206329.7|206484.6|206334.6|206477|206327|15
1636615560000|2021-11-11 07:26:00|206479.6|206329.6|206474.1|206324.1|206479.6|206329.6|206471.7|206321.7|20
1636615570000|2021-11-11 07:26:10|206473.8|206323.8|206476.3|206326.3|206476.6|206326.6|206473.8|206323.8|18
1636615580000|2021-11-11 07:26:20|206476.1|206326.1|206481.1|206331.1|206484.8|206334.8|206475.9|206325.9|14
1636615590000|2021-11-11 07:26:30|206479.6|206329.6|206473.8|206323.8|206479.6|206329.6|206467.3|206317.3|19
1636615600000|2021-11-11 07:26:40|206474.9|206324.9|206463.4|206313.4|206476.6|206326.6|206461.9|206311.9|19
1636615610000|2021-11-11 07:26:50|206463.3|206313.3|206472.4|206322.4|206472.4|206322.4|206461.5|206311.5|18
1636615620000|2021-11-11 07:27:00|206469.7|206319.7|206464.7|206314.7|206470.2|206320.2|206463.9|206313.9|21
1636615630000|2021-11-11 07:27:10|206464.9|206314.9|206466.9|206316.9|206472.4|206322.4|206464|206314|21
1636615640000|2021-11-11 07:27:20|206468.3|206318.3|206474.2|206324.2|206476.5|206326.5|206466.3|206316.3|17
1636615650000|2021-11-11 07:27:30|206473.4|206323.4|206466.4|206316.4|206473.4|206323.4|206466.1|206316.1|19
1636615660000|2021-11-11 07:27:40|206466.7|206316.7|206476|206326|206477.4|206327.4|206466.7|206316.7|12
1636615670000|2021-11-11 07:27:50|206476.8|206326.8|206473.4|206323.4|206479.1|206329.1|206473.3|206323.3|21
1636615680000|2021-11-11 07:28:00|206474|206324|206475|206325|206479.6|206329.6|206471.1|206321.1|20
1636615690000|2021-11-11 07:28:10|206472.9|206322.9|206469.5|206319.5|206474.3|206324.3|206469.5|206319.5|18
1636615700000|2021-11-11 07:28:20|206470.6|206320.6|206461.4|206311.4|206476|206326|206457.4|206307.4|23
1636615710000|2021-11-11 07:28:30|206461.3|206311.3|206464.8|206314.8|206466.1|206316.1|206461.2|206311.2|21
1636615720000|2021-11-11 07:28:40|206465|206315|206473.2|206323.2|206478.5|206328.5|206464.6|206314.6|20
1636615730000|2021-11-11 07:28:50|206472.7|206322.7|206474|206324|206478.1|206328.1|206468.8|206318.8|26
1636615740000|2021-11-11 07:29:00|206469.4|206319.4|206473|206323|206476.9|206326.9|206469.4|206319.4|21
1636615750000|2021-11-11 07:29:10|206477|206327|206469.9|206319.9|206478.8|206328.8|206469.9|206319.9|24
1636615760000|2021-11-11 07:29:20|206470.5|206320.5|206471.6|206321.6|206476|206326|206467.6|206317.6|17
1636615770000|2021-11-11 07:29:30|206471.7|206321.7|206472|206322|206472|206322|206469|206319|22
1636615780000|2021-11-11 07:29:40|206472.4|206322.4|206474.7|206324.7|206478.3|206328.3|206471.2|206321.2|23
1636615790000|2021-11-11 07:29:50|206474.4|206324.4|206471.3|206321.3|206474.7|206324.7|206471.3|206321.3|16
1636615800000|2021-11-11 07:30:00|206472|206322|206476.7|206326.7|206485.5|206335.5|206472|206322|25
1636615810000|2021-11-11 07:30:10|206476.5|206326.5|206477|206327|206479.4|206329.4|206475.6|206325.6|13
1636615820000|2021-11-11 07:30:20|206475.6|206325.6|206475.5|206325.5|206477.9|206327.9|206471.6|206321.6|28
1636615830000|2021-11-11 07:30:30|206475|206325|206472.9|206322.9|206476.9|206326.9|206472|206322|26
1636615840000|2021-11-11 07:30:40|206472.8|206322.8|206475.3|206325.3|206480|206330|206472.5|206322.5|16
1636615850000|2021-11-11 07:30:50|206476.4|206326.4|206474.3|206324.3|206478.1|206328.1|206472.7|206322.7|23
1636615860000|2021-11-11 07:31:00|206473.9|206323.9|206471.6|206321.6|206473.9|206323.9|206470.2|206320.2|21
1636615870000|2021-11-11 07:31:10|206472.4|206322.4|206471|206321|206478.1|206328.1|206468.1|206318.1|19
1636615880000|2021-11-11 07:31:20|206471.6|206321.6|206471.1|206321.1|206472.8|206322.8|206471|206321|18
1636615890000|2021-11-11 07:31:30|206479.1|206329.1|206470.3|206320.3|206479.1|206329.1|206469.7|206319.7|16
1636615900000|2021-11-11 07:31:40|206470.1|206320.1|206474.8|206324.8|206474.8|206324.8|206469.2|206319.2|10
1636615910000|2021-11-11 07:31:50|206472.9|206322.9|206472.8|206322.8|206474.8|206324.8|206470.5|206320.5|18
1636615920000|2021-11-11 07:32:00|206472.7|206322.7|206473.9|206323.9|206474.2|206324.2|206471.2|206321.2|25
1636615930000|2021-11-11 07:32:10|206473.8|206323.8|206479.4|206329.4|206480.6|206330.6|206473.8|206323.8|20
1636615940000|2021-11-11 07:32:20|206479.5|206329.5|206479|206329|206479.8|206329.8|206476.8|206326.8|9
1636615950000|2021-11-11 07:32:30|206479.3|206329.3|206476.6|206326.6|206479.3|206329.3|206475.8|206325.8|21
1636615960000|2021-11-11 07:32:40|206476.9|206326.9|206479.1|206329.1|206485.1|206335.1|206475.3|206325.3|21
1636615970000|2021-11-11 07:32:50|206475.7|206325.7|206477.5|206327.5|206478.4|206328.4|206474.9|206324.9|21
1636615980000|2021-11-11 07:33:00|206474.9|206324.9|206476.5|206326.5|206477.9|206327.9|206473.9|206323.9|19
1636615990000|2021-11-11 07:33:10|206476.3|206326.3|206479.3|206329.3|206480.5|206330.5|206475.2|206325.2|24
1636616000000|2021-11-11 07:33:20|206479.1|206329.1|206482|206332|206482.3|206332.3|206478.7|206328.7|17
1636616010000|2021-11-11 07:33:30|206482.9|206332.9|206478.9|206328.9|206482.9|206332.9|206478.5|206328.5|19
1636616020000|2021-11-11 07:33:40|206479|206329|206516.4|206366.4|206519.7|206369.7|206478.8|206328.8|25
1636616030000|2021-11-11 07:33:50|206516.5|206366.5|206515.3|206365.3|206517.1|206367.1|206509.9|206359.9|19
1636616040000|2021-11-11 07:34:00|206515.9|206365.9|206523.6|206373.6|206526.2|206376.2|206514.9|206364.9|20
1636616050000|2021-11-11 07:34:10|206523.3|206373.3|206520.8|206370.8|206524.9|206374.9|206518.5|206368.5|19
1636616060000|2021-11-11 07:34:20|206538.1|206388.1|206562.2|206412.2|206562.2|206412.2|206538.1|206388.1|24
1636616070000|2021-11-11 07:34:30|206559.5|206409.5|206556.2|206406.2|206562.3|206412.3|206555.1|206405.1|23
1636616080000|2021-11-11 07:34:40|206556.6|206406.6|206557.8|206407.8|206558.1|206408.1|206555.2|206405.2|20
1636616090000|2021-11-11 07:34:50|206556.8|206406.8|206561.8|206411.8|206564.8|206414.8|206556.8|206406.8|23
1636616100000|2021-11-11 07:35:00|206561.4|206411.4|206585.1|206435.1|206592.4|206442.4|206561.4|206411.4|29
1636616110000|2021-11-11 07:35:10|206585.6|206435.6|206600.5|206450.5|206608.1|206458.1|206585.6|206435.6|32
1636616120000|2021-11-11 07:35:20|206600.9|206450.9|206592|206442|206600.9|206450.9|206580.8|206430.8|25
1636616130000|2021-11-11 07:35:30|206593|206443|206587.2|206437.2|206594|206444|206585.4|206435.4|18
1636616140000|2021-11-11 07:35:40|206587.6|206437.6|206554.9|206404.9|206590.6|206440.6|206549.7|206399.7|18
1636616150000|2021-11-11 07:35:50|206554.2|206404.2|206553.7|206403.7|206556.3|206406.3|206551.9|206401.9|18
1636616160000|2021-11-11 07:36:00|206553.3|206403.3|206554.7|206404.7|206556.2|206406.2|206551.7|206401.7|19
1636616170000|2021-11-11 07:36:10|206553.8|206403.8|206538.7|206388.7|206553.8|206403.8|206538.7|206388.7|18
1636616180000|2021-11-11 07:36:20|206540.5|206390.5|206545.4|206395.4|206549.1|206399.1|206540.4|206390.4|16
1636616190000|2021-11-11 07:36:30|206544.9|206394.9|206525.8|206375.8|206546.1|206396.1|206525.8|206375.8|22
1636616200000|2021-11-11 07:36:40|206525.5|206375.5|206528.2|206378.2|206530.2|206380.2|206522.5|206372.5|22
1636616210000|2021-11-11 07:36:50|206524.4|206374.4|206527.2|206377.2|206528.9|206378.9|206523.5|206373.5|23
1636616220000|2021-11-11 07:37:00|206527.1|206377.1|206542.8|206392.8|206544.9|206394.9|206527.1|206377.1|27
1636616230000|2021-11-11 07:37:10|206544|206394|206541.7|206391.7|206552.6|206402.6|206537.5|206387.5|27
1636616240000|2021-11-11 07:37:20|206542.1|206392.1|206546.4|206396.4|206549.4|206399.4|206541.1|206391.1|20
1636616250000|2021-11-11 07:37:30|206546.8|206396.8|206547.1|206397.1|206547.8|206397.8|206546.4|206396.4|16
1636616260000|2021-11-11 07:37:40|206546.9|206396.9|206515.6|206365.6|206549.1|206399.1|206510.8|206360.8|31
1636616270000|2021-11-11 07:37:50|206512.8|206362.8|206515.5|206365.5|206524|206374|206510.3|206360.3|29
1636616280000|2021-11-11 07:38:00|206516.2|206366.2|206518.8|206368.8|206521.9|206371.9|206512|206362|27
1636616290000|2021-11-11 07:38:10|206518.5|206368.5|206514.5|206364.5|206518.5|206368.5|206513.8|206363.8|24
1636616300000|2021-11-11 07:38:20|206483.3|206333.3|206486.4|206336.4|206487.5|206337.5|206479.3|206329.3|28
1636616310000|2021-11-11 07:38:30|206488.3|206338.3|206485.1|206335.1|206491|206341|206474.3|206324.3|28
1636616320000|2021-11-11 07:38:40|206488.9|206338.9|206503.7|206353.7|206504.4|206354.4|206482.7|206332.7|23
1636616330000|2021-11-11 07:38:50|206500.9|206350.9|206497.7|206347.7|206506.2|206356.2|206496|206346|23
1636616340000|2021-11-11 07:39:00|206497.8|206347.8|206498.5|206348.5|206498.6|206348.6|206497.3|206347.3|19
1636616350000|2021-11-11 07:39:10|206498.7|206348.7|206496.5|206346.5|206498.7|206348.7|206493.8|206343.8|14
1636616360000|2021-11-11 07:39:20|206496.3|206346.3|206498.9|206348.9|206498.9|206348.9|206495.9|206345.9|21
1636616370000|2021-11-11 07:39:30|206500.5|206350.5|206498.7|206348.7|206501.1|206351.1|206494.4|206344.4|15
1636616380000|2021-11-11 07:39:40|206499.1|206349.1|206502.9|206352.9|206505.2|206355.2|206498.1|206348.1|25
1636616390000|2021-11-11 07:39:50|206502.2|206352.2|206501.4|206351.4|206507.1|206357.1|206501.1|206351.1|20
1636616400000|2021-11-11 07:40:00|206501.1|206351.1|206491|206341|206503.9|206353.9|206489.8|206339.8|28
1636616410000|2021-11-11 07:40:10|206490.2|206340.2|206489.1|206339.1|206491.9|206341.9|206488.7|206338.7|21
1636616420000|2021-11-11 07:40:20|206489.5|206339.5|206489.8|206339.8|206490.2|206340.2|206488.4|206338.4|15
1636616430000|2021-11-11 07:40:30|206489.9|206339.9|206490.5|206340.5|206492.2|206342.2|206487.5|206337.5|23
1636616440000|2021-11-11 07:40:40|206488.2|206338.2|206503.4|206353.4|206507.8|206357.8|206488.2|206338.2|17
1636616450000|2021-11-11 07:40:50|206503.8|206353.8|206509|206359|206512|206362|206503.8|206353.8|28
1636616460000|2021-11-11 07:41:00|206507.4|206357.4|206506.7|206356.7|206510.9|206360.9|206504.6|206354.6|20
1636616470000|2021-11-11 07:41:10|206506.1|206356.1|206495.3|206345.3|206506.6|206356.6|206495.3|206345.3|29
1636616480000|2021-11-11 07:41:20|206497|206347|206500.3|206350.3|206504.6|206354.6|206496|206346|26
1636616490000|2021-11-11 07:41:30|206501.6|206351.6|206504.7|206354.7|206509.6|206359.6|206501.6|206351.6|26
1636616500000|2021-11-11 07:41:40|206504.9|206354.9|206488.2|206338.2|206504.9|206354.9|206485.5|206335.5|22
1636616510000|2021-11-11 07:41:50|206488.4|206338.4|206487.3|206337.3|206489.9|206339.9|206487.2|206337.2|17
1636616520000|2021-11-11 07:42:00|206487.4|206337.4|206489.4|206339.4|206491|206341|206487.4|206337.4|22
1636616530000|2021-11-11 07:42:10|206490.2|206340.2|206476.6|206326.6|206490.6|206340.6|206470.2|206320.2|22
1636616540000|2021-11-11 07:42:20|206476.9|206326.9|206482.2|206332.2|206484|206334|206476.9|206326.9|20
1636616550000|2021-11-11 07:42:30|206482.7|206332.7|206481.5|206331.5|206482.7|206332.7|206480.3|206330.3|14
1636616560000|2021-11-11 07:42:40|206480.9|206330.9|206461|206311|206484.1|206334.1|206461|206311|20
1636616570000|2021-11-11 07:42:50|206466|206316|206471.3|206321.3|206471.4|206321.4|206463.8|206313.8|23
1636616580000|2021-11-11 07:43:00|206471.4|206321.4|206465.7|206315.7|206471.6|206321.6|206465.3|206315.3|21
1636616590000|2021-11-11 07:43:10|206465.8|206315.8|206425.8|206275.8|206466.8|206316.8|206425.5|206275.5|19
1636616600000|2021-11-11 07:43:20|206441.9|206291.9|206443.6|206293.6|206446.3|206296.3|206440.5|206290.5|23
1636616610000|2021-11-11 07:43:30|206443.9|206293.9|206443.8|206293.8|206443.9|206293.9|206439|206289|24
1636616620000|2021-11-11 07:43:40|206444.2|206294.2|206444.8|206294.8|206445.6|206295.6|206442.6|206292.6|18
1636616630000|2021-11-11 07:43:50|206442.1|206292.1|206441.7|206291.7|206443.4|206293.4|206440.4|206290.4|15
1636616640000|2021-11-11 07:44:00|206442|206292|206445.3|206295.3|206447.3|206297.3|206441.9|206291.9|17
1636616650000|2021-11-11 07:44:10|206436.7|206286.7|206438.6|206288.6|206445.2|206295.2|206436.7|206286.7|20
1636616660000|2021-11-11 07:44:20|206439.4|206289.4|206440.8|206290.8|206444|206294|206439.4|206289.4|20
1636616670000|2021-11-11 07:44:30|206441.7|206291.7|206466.7|206316.7|206467|206317|206440.3|206290.3|21
1636616680000|2021-11-11 07:44:40|206464.7|206314.7|206483|206333|206485.5|206335.5|206462.7|206312.7|29
1636616690000|2021-11-11 07:44:50|206481.8|206331.8|206465.3|206315.3|206481.8|206331.8|206460.6|206310.6|27
1636616700000|2021-11-11 07:45:00|206465|206315|206473.9|206323.9|206473.9|206323.9|206464.8|206314.8|26
1636616710000|2021-11-11 07:45:10|206474.3|206324.3|206469.6|206319.6|206474.3|206324.3|206467.7|206317.7|22
1636616720000|2021-11-11 07:45:20|206470.2|206320.2|206472.4|206322.4|206473.5|206323.5|206468.9|206318.9|22
1636616730000|2021-11-11 07:45:30|206472.1|206322.1|206531.1|206381.1|206531.1|206381.1|206468.6|206318.6|31
1636616740000|2021-11-11 07:45:40|206526.1|206376.1|206526.2|206376.2|206528.9|206378.9|206521.6|206371.6|24
1636616750000|2021-11-11 07:45:50|206528.6|206378.6|206546.7|206396.7|206552.4|206402.4|206527.9|206377.9|17
1636616760000|2021-11-11 07:46:00|206548.1|206398.1|206550.7|206400.7|206550.7|206400.7|206546.7|206396.7|20
1636616770000|2021-11-11 07:46:10|206551.5|206401.5|206550.4|206400.4|206552.1|206402.1|206549.7|206399.7|17
1636616780000|2021-11-11 07:46:20|206544.7|206394.7|206539|206389|206544.7|206394.7|206533|206383|27
1636616790000|2021-11-11 07:46:30|206538.7|206388.7|206537.1|206387.1|206539.4|206389.4|206535.6|206385.6|14
1636616800000|2021-11-11 07:46:40|206537.4|206387.4|206556.3|206406.3|206556.4|206406.4|206536.2|206386.2|26
1636616810000|2021-11-11 07:46:50|206550.2|206400.2|206549.8|206399.8|206551.2|206401.2|206548.2|206398.2|15
1636616820000|2021-11-11 07:47:00|206549.9|206399.9|206552.3|206402.3|206555.6|206405.6|206548.2|206398.2|14
1636616830000|2021-11-11 07:47:10|206554.9|206404.9|206552.4|206402.4|206554.9|206404.9|206546.2|206396.2|24
1636616840000|2021-11-11 07:47:20|206552.2|206402.2|206552.9|206402.9|206553|206403|206549|206399|19
1636616850000|2021-11-11 07:47:30|206552.6|206402.6|206573.5|206423.5|206573.9|206423.9|206552.6|206402.6|28
1636616860000|2021-11-11 07:47:40|206573|206423|206584.9|206434.9|206587|206437|206572.2|206422.2|32
1636616870000|2021-11-11 07:47:50|206585.1|206435.1|206587.9|206437.9|206589.6|206439.6|206583.9|206433.9|22
1636616880000|2021-11-11 07:48:00|206585.7|206435.7|206582.8|206432.8|206585.7|206435.7|206581.4|206431.4|23
1636616890000|2021-11-11 07:48:10|206582.9|206432.9|206591.7|206441.7|206591.7|206441.7|206582.9|206432.9|19
1636616900000|2021-11-11 07:48:20|206589.3|206439.3|206591.7|206441.7|206594.3|206444.3|206589.3|206439.3|19
1636616910000|2021-11-11 07:48:30|206591.9|206441.9|206593.9|206443.9|206595.6|206445.6|206591.1|206441.1|23
1636616920000|2021-11-11 07:48:40|206594|206444|206589.7|206439.7|206595.3|206445.3|206588.6|206438.6|20
1636616930000|2021-11-11 07:48:50|206591.7|206441.7|206589.5|206439.5|206592.2|206442.2|206589.3|206439.3|20
1636616940000|2021-11-11 07:49:00|206589.4|206439.4|206593|206443|206593.4|206443.4|206589.4|206439.4|20
1636616950000|2021-11-11 07:49:10|206611.2|206461.2|206606.7|206456.7|206611.2|206461.2|206604.5|206454.5|20
1636616960000|2021-11-11 07:49:20|206604.5|206454.5|206606.9|206456.9|206609.2|206459.2|206604.5|206454.5|19
1636616970000|2021-11-11 07:49:30|206606.8|206456.8|206692.1|206542.1|206703.5|206553.5|206606.8|206456.8|27
1636616980000|2021-11-11 07:49:40|206706.7|206556.7|206705.8|206555.8|206708.1|206558.1|206703|206553|20
1636616990000|2021-11-11 07:49:50|206705|206555|206705.4|206555.4|206707.3|206557.3|206704.2|206554.2|20
1636617000000|2021-11-11 07:50:00|206705.6|206555.6|206708.1|206558.1|206709.7|206559.7|206705.6|206555.6|19
1636617010000|2021-11-11 07:50:10|206708|206558|206711.7|206561.7|206719.8|206569.8|206708|206558|22
1636617020000|2021-11-11 07:50:20|206712.3|206562.3|206717.3|206567.3|206719.1|206569.1|206707.2|206557.2|19
1636617030000|2021-11-11 07:50:30|206717.7|206567.7|206718|206568|206719.5|206569.5|206712.7|206562.7|26
1636617040000|2021-11-11 07:50:40|206714.8|206564.8|206701.7|206551.7|206715.2|206565.2|206694.2|206544.2|24
1636617050000|2021-11-11 07:50:50|206701.2|206551.2|206703|206553|206706.5|206556.5|206694.1|206544.1|19
1636617060000|2021-11-11 07:51:00|206702|206552|206726.9|206576.9|206730|206580|206693.8|206543.8|28
1636617070000|2021-11-11 07:51:10|206726.4|206576.4|206721.6|206571.6|206726.9|206576.9|206714.6|206564.6|27
1636617080000|2021-11-11 07:51:20|206720.3|206570.3|206732.9|206582.9|206737|206587|206719.7|206569.7|24
1636617090000|2021-11-11 07:51:30|206734.5|206584.5|206726.4|206576.4|206734.5|206584.5|206726.4|206576.4|12
1636617100000|2021-11-11 07:51:40|206726.5|206576.5|206726.9|206576.9|206732.3|206582.3|206726.5|206576.5|17
1636617110000|2021-11-11 07:51:50|206727.2|206577.2|206697.2|206547.2|206733.7|206583.7|206674.6|206524.6|32
1636617120000|2021-11-11 07:52:00|206697.5|206547.5|206721|206571|206725.7|206575.7|206697.3|206547.3|31
1636617130000|2021-11-11 07:52:10|206718.5|206568.5|206719.6|206569.6|206721.4|206571.4|206715.9|206565.9|17
1636617140000|2021-11-11 07:52:20|206721.7|206571.7|206714.2|206564.2|206721.7|206571.7|206713.4|206563.4|16
1636617150000|2021-11-11 07:52:30|206714|206564|206719.6|206569.6|206725.2|206575.2|206714|206564|16
1636617160000|2021-11-11 07:52:40|206721|206571|206717.9|206567.9|206721|206571|206717.7|206567.7|10
1636617170000|2021-11-11 07:52:50|206718.9|206568.9|206722|206572|206726.9|206576.9|206718.9|206568.9|22
1636617180000|2021-11-11 07:53:00|206723.8|206573.8|206729.7|206579.7|206736.8|206586.8|206723.8|206573.8|27
1636617190000|2021-11-11 07:53:10|206729.2|206579.2|206727.2|206577.2|206731.5|206581.5|206727.2|206577.2|26
1636617200000|2021-11-11 07:53:20|206728.7|206578.7|206726.7|206576.7|206730.3|206580.3|206725|206575|25
1636617210000|2021-11-11 07:53:30|206726.4|206576.4|206736.5|206586.5|206747.8|206597.8|206725.1|206575.1|21
1636617220000|2021-11-11 07:53:40|206737.7|206587.7|206744.8|206594.8|206746.4|206596.4|206735.6|206585.6|20
1636617230000|2021-11-11 07:53:50|206742.2|206592.2|206742.4|206592.4|206750.6|206600.6|206741.7|206591.7|22
1636617240000|2021-11-11 07:54:00|206743|206593|206726|206576|206743|206593|206720.7|206570.7|26
1636617250000|2021-11-11 07:54:10|206726.8|206576.8|206701.8|206551.8|206726.8|206576.8|206696.9|206546.9|16
1636617260000|2021-11-11 07:54:20|206703.7|206553.7|206711.1|206561.1|206715.4|206565.4|206703.7|206553.7|24
1636617270000|2021-11-11 07:54:30|206710.3|206560.3|206728.2|206578.2|206728.4|206578.4|206710.3|206560.3|29
1636617280000|2021-11-11 07:54:40|206727.9|206577.9|206723.1|206573.1|206727.9|206577.9|206720.4|206570.4|26
1636617290000|2021-11-11 07:54:50|206723.6|206573.6|206734.1|206584.1|206734.1|206584.1|206723.6|206573.6|17
1636617300000|2021-11-11 07:55:00|206734.9|206584.9|206743.5|206593.5|206745.4|206595.4|206732.7|206582.7|26
1636617310000|2021-11-11 07:55:10|206746|206596|206743.8|206593.8|206746|206596|206741.7|206591.7|18
1636617320000|2021-11-11 07:55:20|206743.1|206593.1|206745.8|206595.8|206747.4|206597.4|206742.6|206592.6|14
1636617330000|2021-11-11 07:55:30|206745.4|206595.4|206744.2|206594.2|206745.5|206595.5|206744.2|206594.2|8
1636617340000|2021-11-11 07:55:40|206742.2|206592.2|206727.2|206577.2|206742.2|206592.2|206724.5|206574.5|25
1636617350000|2021-11-11 07:55:50|206725.9|206575.9|206732.5|206582.5|206733.5|206583.5|206725.9|206575.9|18
1636617360000|2021-11-11 07:56:00|206732.3|206582.3|206733.7|206583.7|206735.7|206585.7|206726.1|206576.1|30
1636617370000|2021-11-11 07:56:10|206736.3|206586.3|206715.9|206565.9|206736.3|206586.3|206715.4|206565.4|24
1636617380000|2021-11-11 07:56:20|206716.3|206566.3|206722|206572|206722.6|206572.6|206715|206565|20
1636617390000|2021-11-11 07:56:30|206723|206573|206730.9|206580.9|206730.9|206580.9|206723|206573|22
1636617400000|2021-11-11 07:56:40|206730.7|206580.7|206730.8|206580.8|206731.3|206581.3|206723.6|206573.6|24
1636617410000|2021-11-11 07:56:50|206736.2|206586.2|206720.1|206570.1|206736.2|206586.2|206718.7|206568.7|25
1636617420000|2021-11-11 07:57:00|206720|206570|206725|206575|206725.2|206575.2|206719.1|206569.1|25
1636617430000|2021-11-11 07:57:10|206724.1|206574.1|206710.1|206560.1|206724.1|206574.1|206707.9|206557.9|31
1636617440000|2021-11-11 07:57:20|206709.1|206559.1|206710.5|206560.5|206711.6|206561.6|206709.1|206559.1|20
1636617450000|2021-11-11 07:57:30|206711|206561|206713.3|206563.3|206714|206564|206710|206560|15
1636617460000|2021-11-11 07:57:40|206713.2|206563.2|206735.8|206585.8|206739.4|206589.4|206713.2|206563.2|28
1636617470000|2021-11-11 07:57:50|206738.1|206588.1|206744.2|206594.2|206750.1|206600.1|206737.7|206587.7|27
1636617480000|2021-11-11 07:58:00|206744.3|206594.3|206745.4|206595.4|206749.6|206599.6|206743.9|206593.9|27
1636617490000|2021-11-11 07:58:10|206745.8|206595.8|206748.5|206598.5|206750|206600|206741.5|206591.5|23
1636617500000|2021-11-11 07:58:20|206748.6|206598.6|206746.8|206596.8|206749.6|206599.6|206746.7|206596.7|15
1636617510000|2021-11-11 07:58:30|206746.7|206596.7|206753.8|206603.8|206756.6|206606.6|206745.9|206595.9|19
1636617520000|2021-11-11 07:58:40|206754|206604|206765.3|206615.3|206776.9|206626.9|206753.3|206603.3|29
1636617530000|2021-11-11 07:58:50|206765.7|206615.7|206765|206615|206767.4|206617.4|206763.8|206613.8|22
1636617540000|2021-11-11 07:59:00|206763.6|206613.6|206745.4|206595.4|206763.8|206613.8|206744.1|206594.1|27
1636617550000|2021-11-11 07:59:10|206746|206596|206750.6|206600.6|206752.4|206602.4|206743.4|206593.4|20
1636617560000|2021-11-11 07:59:20|206750.5|206600.5|206750.3|206600.3|206750.8|206600.8|206749.2|206599.2|21
1636617570000|2021-11-11 07:59:30|206749.3|206599.3|206807.9|206657.9|206807.9|206657.9|206749.3|206599.3|27
1636617580000|2021-11-11 07:59:40|206813.7|206663.7|206903.2|206753.2|206911.7|206761.7|206809.8|206659.8|35
1636617590000|2021-11-11 07:59:50|206899.1|206749.1|206903.4|206753.4|206906.6|206756.6|206883.5|206733.5|29
1636617600000|2021-11-11 08:00:00|206899.4|206749.4|206887.3|206737.3|206901|206751|206873|206723|37
1636617610000|2021-11-11 08:00:10|206892.6|206742.6|206893.6|206743.6|206897.7|206747.7|206890.8|206740.8|29
1636617620000|2021-11-11 08:00:20|206890.3|206740.3|206885.7|206735.7|206895.1|206745.1|206863.4|206713.4|34
1636617630000|2021-11-11 08:00:30|206889.1|206739.1|206896|206746|206903.2|206753.2|206888.5|206738.5|34
1636617640000|2021-11-11 08:00:40|206894.2|206744.2|206882.9|206732.9|206898.9|206748.9|206882|206732|34
1636617650000|2021-11-11 08:00:50|206865.5|206715.5|206870.7|206720.7|206873.3|206723.3|206864|206714|28
1636617660000|2021-11-11 08:01:00|206870.8|206720.8|206850.9|206700.9|206872.5|206722.5|206848.2|206698.2|31
1636617670000|2021-11-11 08:01:10|206851.6|206701.6|206817.1|206667.1|206853.2|206703.2|206810|206660|30
1636617680000|2021-11-11 08:01:20|206818.8|206668.8|206815.1|206665.1|206819.7|206669.7|206806.1|206656.1|25
1636617690000|2021-11-11 08:01:30|206814.4|206664.4|206817.3|206667.3|206818.2|206668.2|206811.8|206661.8|25
1636617700000|2021-11-11 08:01:40|206817.6|206667.6|206809.7|206659.7|206817.6|206667.6|206809.7|206659.7|17
1636617710000|2021-11-11 08:01:50|206810.4|206660.4|206812|206662|206816.6|206666.6|206809.6|206659.6|23
1636617720000|2021-11-11 08:02:00|206812.8|206662.8|206792.5|206642.5|206812.8|206662.8|206786.3|206636.3|33
1636617730000|2021-11-11 08:02:10|206792.3|206642.3|206776.3|206626.3|206792.3|206642.3|206773.3|206623.3|27
1636617740000|2021-11-11 08:02:20|206777.7|206627.7|206776.8|206626.8|206780.5|206630.5|206773.6|206623.6|22
1636617750000|2021-11-11 08:02:30|206779.2|206629.2|206823.7|206673.7|206824.9|206674.9|206779.2|206629.2|34
1636617760000|2021-11-11 08:02:40|206824.1|206674.1|206834.8|206684.8|206838.6|206688.6|206823.9|206673.9|27
1636617770000|2021-11-11 08:02:50|206834.7|206684.7|206834.7|206684.7|206835.3|206685.3|206834.4|206684.4|18
1636617780000|2021-11-11 08:03:00|206834.6|206684.6|206811.5|206661.5|206834.6|206684.6|206811.5|206661.5|22
1636617790000|2021-11-11 08:03:10|206816.1|206666.1|206766.7|206616.7|206823.9|206673.9|206766.7|206616.7|33
1636617800000|2021-11-11 08:03:20|206768.3|206618.3|206771.5|206621.5|206773.9|206623.9|206763.6|206613.6|31
1636617810000|2021-11-11 08:03:30|206772|206622|206769.9|206619.9|206772|206622|206764.8|206614.8|26
1636617820000|2021-11-11 08:03:40|206769.5|206619.5|206774|206624|206776|206626|206767.9|206617.9|26
1636617830000|2021-11-11 08:03:50|206774.2|206624.2|206770.5|206620.5|206774.2|206624.2|206762.2|206612.2|25
1636617840000|2021-11-11 08:04:00|206770|206620|206769.4|206619.4|206770.6|206620.6|206768.3|206618.3|11
1636617850000|2021-11-11 08:04:10|206771.3|206621.3|206766.7|206616.7|206771.3|206621.3|206766.5|206616.5|20
1636617860000|2021-11-11 08:04:20|206767.1|206617.1|206769.8|206619.8|206770|206620|206766.6|206616.6|24
1636617870000|2021-11-11 08:04:30|206770.6|206620.6|206772.2|206622.2|206772.2|206622.2|206770.4|206620.4|19
1636617880000|2021-11-11 08:04:40|206772.6|206622.6|206791.6|206641.6|206793.3|206643.3|206767.1|206617.1|22
1636617890000|2021-11-11 08:04:50|206790.2|206640.2|206799.2|206649.2|206801.8|206651.8|206790.2|206640.2|26
1636617900000|2021-11-11 08:05:00|206799.6|206649.6|206798.8|206648.8|206807.9|206657.9|206797.3|206647.3|30
1636617910000|2021-11-11 08:05:10|206799.6|206649.6|206774.7|206624.7|206800.4|206650.4|206766.6|206616.6|30
1636617920000|2021-11-11 08:05:20|206775.4|206625.4|206770.6|206620.6|206776.2|206626.2|206764.9|206614.9|31
1636617930000|2021-11-11 08:05:30|206770.8|206620.8|206779.3|206629.3|206780.5|206630.5|206768.1|206618.1|25
1636617940000|2021-11-11 08:05:40|206779.8|206629.8|206779.1|206629.1|206788.7|206638.7|206774.6|206624.6|29
1636617950000|2021-11-11 08:05:50|206779.8|206629.8|206780.2|206630.2|206780.3|206630.3|206777.9|206627.9|25
1636617960000|2021-11-11 08:06:00|206777.8|206627.8|206792.1|206642.1|206793.3|206643.3|206777.8|206627.8|23
1636617970000|2021-11-11 08:06:10|206792.4|206642.4|206783.2|206633.2|206792.4|206642.4|206782.2|206632.2|24
1636617980000|2021-11-11 08:06:20|206783.3|206633.3|206785.2|206635.2|206786.6|206636.6|206782.6|206632.6|20
1636617990000|2021-11-11 08:06:30|206785.8|206635.8|206773.5|206623.5|206797.1|206647.1|206766|206616|22
1636618000000|2021-11-11 08:06:40|206772.7|206622.7|206768.3|206618.3|206777.8|206627.8|206767.1|206617.1|26
1636618010000|2021-11-11 08:06:50|206769.8|206619.8|206767.6|206617.6|206771.2|206621.2|206765.9|206615.9|24
1636618020000|2021-11-11 08:07:00|206768|206618|206766.6|206616.6|206769.7|206619.7|206763.8|206613.8|23
1636618030000|2021-11-11 08:07:10|206765.5|206615.5|206702.8|206552.8|206765.9|206615.9|206698.2|206548.2|33
1636618040000|2021-11-11 08:07:20|206702.5|206552.5|206702.8|206552.8|206703.9|206553.9|206694.2|206544.2|27
1636618050000|2021-11-11 08:07:30|206703.9|206553.9|206702.4|206552.4|206704|206554|206700.3|206550.3|17
1636618060000|2021-11-11 08:07:40|206703|206553|206703.9|206553.9|206704.3|206554.3|206701.6|206551.6|22
1636618070000|2021-11-11 08:07:50|206703.8|206553.8|206707.2|206557.2|206707.3|206557.3|206703.4|206553.4|21
1636618080000|2021-11-11 08:08:00|206706.5|206556.5|206685.5|206535.5|206706.5|206556.5|206682.1|206532.1|30
1636618090000|2021-11-11 08:08:10|206684.2|206534.2|206669.3|206519.3|206685.8|206535.8|206659.4|206509.4|34
1636618100000|2021-11-11 08:08:20|206675.6|206525.6|206672.1|206522.1|206675.6|206525.6|206667.1|206517.1|26
1636618110000|2021-11-11 08:08:30|206672.2|206522.2|206673.9|206523.9|206675.8|206525.8|206670.7|206520.7|28
1636618120000|2021-11-11 08:08:40|206672.5|206522.5|206672.6|206522.6|206673.3|206523.3|206669.8|206519.8|22
1636618130000|2021-11-11 08:08:50|206672.1|206522.1|206673.6|206523.6|206674.2|206524.2|206671.2|206521.2|20
1636618140000|2021-11-11 08:09:00|206673.7|206523.7|206673.8|206523.8|206674.9|206524.9|206670.8|206520.8|26
1636618150000|2021-11-11 08:09:10|206673.4|206523.4|206678.2|206528.2|206678.3|206528.3|206672.8|206522.8|17
1636618160000|2021-11-11 08:09:20|206678.4|206528.4|206671.5|206521.5|206680.6|206530.6|206668.6|206518.6|22
1636618170000|2021-11-11 08:09:30|206671.4|206521.4|206670.2|206520.2|206673.5|206523.5|206669.3|206519.3|26
1636618180000|2021-11-11 08:09:40|206669.5|206519.5|206637|206487|206670.5|206520.5|206632.1|206482.1|21
1636618190000|2021-11-11 08:09:50|206636.5|206486.5|206636.6|206486.6|206645.6|206495.6|206632.1|206482.1|32
1636618200000|2021-11-11 08:10:00|206635.3|206485.3|206637.1|206487.1|206637.4|206487.4|206634.2|206484.2|25
1636618210000|2021-11-11 08:10:10|206636.8|206486.8|206636.6|206486.6|206637.8|206487.8|206632.3|206482.3|26
1636618220000|2021-11-11 08:10:20|206637.1|206487.1|206635.6|206485.6|206639.3|206489.3|206633.3|206483.3|27
1636618230000|2021-11-11 08:10:30|206633.9|206483.9|206640.2|206490.2|206640.3|206490.3|206633.9|206483.9|19
1636618240000|2021-11-11 08:10:40|206640.5|206490.5|206636.6|206486.6|206640.5|206490.5|206636.6|206486.6|19
1636618250000|2021-11-11 08:10:50|206637.1|206487.1|206637.9|206487.9|206640.6|206490.6|206635.4|206485.4|16
1636618260000|2021-11-11 08:11:00|206636.7|206486.7|206636.8|206486.8|206639.6|206489.6|206636.4|206486.4|23
1636618270000|2021-11-11 08:11:10|206636.6|206486.6|206637.5|206487.5|206637.9|206487.9|206635.6|206485.6|17
1636618280000|2021-11-11 08:11:20|206637.1|206487.1|206636.4|206486.4|206641.2|206491.2|206635.6|206485.6|18
1636618290000|2021-11-11 08:11:30|206637|206487|206637.3|206487.3|206639.8|206489.8|206633.3|206483.3|18
1636618300000|2021-11-11 08:11:40|206637.1|206487.1|206636.6|206486.6|206638.9|206488.9|206634.5|206484.5|21
1636618310000|2021-11-11 08:11:50|206639.1|206489.1|206631.8|206481.8|206639.1|206489.1|206626.8|206476.8|29
1636618320000|2021-11-11 08:12:00|206632.1|206482.1|206637.1|206487.1|206637.9|206487.9|206632.1|206482.1|25
1636618330000|2021-11-11 08:12:10|206637|206487|206659.2|206509.2|206669.2|206519.2|206633.5|206483.5|26
1636618340000|2021-11-11 08:12:20|206658.1|206508.1|206626.5|206476.5|206661.5|206511.5|206626.5|206476.5|28
1636618350000|2021-11-11 08:12:30|206627.1|206477.1|206588.9|206438.9|206629.9|206479.9|206586.4|206436.4|27
1636618360000|2021-11-11 08:12:40|206590.7|206440.7|206590.1|206440.1|206592.3|206442.3|206589.2|206439.2|16
1636618370000|2021-11-11 08:12:50|206587.5|206437.5|206587.8|206437.8|206590.3|206440.3|206581|206431|22
1636618380000|2021-11-11 08:13:00|206588|206438|206630|206480|206631.3|206481.3|206585.6|206435.6|28
1636618390000|2021-11-11 08:13:10|206630.3|206480.3|206685.8|206535.8|206689.6|206539.6|206627.9|206477.9|24
1636618400000|2021-11-11 08:13:20|206683.1|206533.1|206689.9|206539.9|206691.5|206541.5|206683.1|206533.1|21
1636618410000|2021-11-11 08:13:30|206689.6|206539.6|206683.2|206533.2|206690|206540|206671.5|206521.5|18
1636618420000|2021-11-11 08:13:40|206679.8|206529.8|206684|206534|206690.6|206540.6|206676.8|206526.8|29
1636618430000|2021-11-11 08:13:50|206684.1|206534.1|206698.8|206548.8|206699|206549|206684.1|206534.1|21
1636618440000|2021-11-11 08:14:00|206698.6|206548.6|206698.7|206548.7|206700.1|206550.1|206696.1|206546.1|20
1636618450000|2021-11-11 08:14:10|206699|206549|206755.8|206605.8|206757.7|206607.7|206698.7|206548.7|26
1636618460000|2021-11-11 08:14:20|206755.3|206605.3|206750.4|206600.4|206755.8|206605.8|206747.4|206597.4|28
1636618470000|2021-11-11 08:14:30|206747.4|206597.4|206757.4|206607.4|206757.4|206607.4|206746.5|206596.5|27
1636618480000|2021-11-11 08:14:40|206757.7|206607.7|206771|206621|206771|206621|206754.9|206604.9|26
1636618490000|2021-11-11 08:14:50|206775.1|206625.1|206733.7|206583.7|206775.1|206625.1|206731|206581|29
1636618500000|2021-11-11 08:15:00|206737.7|206587.7|206756.8|206606.8|206761.7|206611.7|206731.5|206581.5|33
1636618510000|2021-11-11 08:15:10|206757.1|206607.1|206768.9|206618.9|206777.9|206627.9|206755.6|206605.6|22
1636618520000|2021-11-11 08:15:20|206768.6|206618.6|206771.6|206621.6|206771.6|206621.6|206765|206615|20
1636618530000|2021-11-11 08:15:30|206771.2|206621.2|206728.1|206578.1|206771.5|206621.5|206723.5|206573.5|27
1636618540000|2021-11-11 08:15:40|206728.3|206578.3|206725.9|206575.9|206732.6|206582.6|206723.3|206573.3|24
1636618550000|2021-11-11 08:15:50|206725.6|206575.6|206723.6|206573.6|206725.8|206575.8|206722.4|206572.4|17
1636618560000|2021-11-11 08:16:00|206722.4|206572.4|206731.5|206581.5|206732.5|206582.5|206722.4|206572.4|24
1636618570000|2021-11-11 08:16:10|206730.5|206580.5|206730.6|206580.6|206733.6|206583.6|206730.5|206580.5|23
1636618580000|2021-11-11 08:16:20|206730.9|206580.9|206702.3|206552.3|206730.9|206580.9|206701.9|206551.9|26
1636618590000|2021-11-11 08:16:30|206704.2|206554.2|206701.8|206551.8|206706.3|206556.3|206695.9|206545.9|28
1636618600000|2021-11-11 08:16:40|206702.3|206552.3|206705.2|206555.2|206705.7|206555.7|206702.3|206552.3|18
1636618610000|2021-11-11 08:16:50|206704.9|206554.9|206640.4|206490.4|206705.7|206555.7|206636.3|206486.3|33
1636618620000|2021-11-11 08:17:00|206638.6|206488.6|206625.5|206475.5|206638.9|206488.9|206584.4|206434.4|35
1636618630000|2021-11-11 08:17:10|206625.3|206475.3|206620.5|206470.5|206625.3|206475.3|206617.8|206467.8|23
1636618640000|2021-11-11 08:17:20|206620.4|206470.4|206620.2|206470.2|206622.1|206472.1|206620.1|206470.1|14
1636618650000|2021-11-11 08:17:30|206620|206470|206619.6|206469.6|206621.1|206471.1|206617.3|206467.3|14
1636618660000|2021-11-11 08:17:40|206619.2|206469.2|206613.8|206463.8|206620.3|206470.3|206604.3|206454.3|22
1636618670000|2021-11-11 08:17:50|206613.3|206463.3|206617.6|206467.6|206617.6|206467.6|206612|206462|24
1636618680000|2021-11-11 08:18:00|206617.5|206467.5|206675.2|206525.2|206679.5|206529.5|206617.5|206467.5|31
1636618690000|2021-11-11 08:18:10|206678|206528|206690.2|206540.2|206691|206541|206678|206528|24
1636618700000|2021-11-11 08:18:20|206691.7|206541.7|206700.4|206550.4|206715.7|206565.7|206691.3|206541.3|27
1636618710000|2021-11-11 08:18:30|206700.8|206550.8|206702.2|206552.2|206705|206555|206698.9|206548.9|20
1636618720000|2021-11-11 08:18:40|206702.3|206552.3|206707.9|206557.9|206716.1|206566.1|206702|206552|20
1636618730000|2021-11-11 08:18:50|206706.1|206556.1|206808.3|206658.3|206812.5|206662.5|206706.1|206556.1|28
1636618740000|2021-11-11 08:19:00|206812.5|206662.5|206813.4|206663.4|206818.2|206668.2|206808.4|206658.4|31
1636618750000|2021-11-11 08:19:10|206813.9|206663.9|206819|206669|206821.6|206671.6|206807.4|206657.4|22
1636618760000|2021-11-11 08:19:20|206820.3|206670.3|206818.8|206668.8|206820.3|206670.3|206817.4|206667.4|16
1636618770000|2021-11-11 08:19:30|206819.6|206669.6|206817.5|206667.5|206819.6|206669.6|206813.6|206663.6|16
1636618780000|2021-11-11 08:19:40|206817.8|206667.8|206846.2|206696.2|206848.7|206698.7|206817.8|206667.8|27
1636618790000|2021-11-11 08:19:50|206847.9|206697.9|206853.1|206703.1|206856.8|206706.8|206846.5|206696.5|23
1636618800000|2021-11-11 08:20:00|206854|206704|206888.4|206738.4|206892.1|206742.1|206852.8|206702.8|30
1636618810000|2021-11-11 08:20:10|206889.7|206739.7|206895.2|206745.2|206901.5|206751.5|206888.3|206738.3|32
1636618820000|2021-11-11 08:20:20|206896.5|206746.5|206892|206742|206900.2|206750.2|206891.6|206741.6|28
1636618830000|2021-11-11 08:20:30|206892.1|206742.1|206895.2|206745.2|206896.5|206746.5|206892.1|206742.1|15
1636618840000|2021-11-11 08:20:40|206895.4|206745.4|206893.9|206743.9|206895.4|206745.4|206892.6|206742.6|18
1636618850000|2021-11-11 08:20:50|206895|206745|206901.2|206751.2|206902.7|206752.7|206891.6|206741.6|26
1636618860000|2021-11-11 08:21:00|206901.5|206751.5|206900.7|206750.7|206901.5|206751.5|206896.5|206746.5|20
1636618870000|2021-11-11 08:21:10|206900.2|206750.2|206930.5|206780.5|206934.3|206784.3|206900.2|206750.2|29
1636618880000|2021-11-11 08:21:20|206930.2|206780.2|206936.9|206786.9|206947.5|206797.5|206930.2|206780.2|32
1636618890000|2021-11-11 08:21:30|206934.7|206784.7|206934|206784|206938.4|206788.4|206932.4|206782.4|22
1636618900000|2021-11-11 08:21:40|206933.2|206783.2|206958|206808|206971.1|206821.1|206928.9|206778.9|32
1636618910000|2021-11-11 08:21:50|206957.6|206807.6|206948.3|206798.3|206957.6|206807.6|206948.3|206798.3|18
1636618920000|2021-11-11 08:22:00|206946.6|206796.6|206942.9|206792.9|206960.4|206810.4|206937.6|206787.6|27
1636618930000|2021-11-11 08:22:10|206942.4|206792.4|206944.9|206794.9|206946.7|206796.7|206942.4|206792.4|22
1636618940000|2021-11-11 08:22:20|206943.5|206793.5|206942.1|206792.1|206951.3|206801.3|206941.1|206791.1|27
1636618950000|2021-11-11 08:22:30|206941.8|206791.8|206941.7|206791.7|206945.5|206795.5|206939|206789|23
1636618960000|2021-11-11 08:22:40|206942.4|206792.4|206962.2|206812.2|206964.1|206814.1|206942.2|206792.2|28
1636618970000|2021-11-11 08:22:50|206962.5|206812.5|206961.8|206811.8|206965.2|206815.2|206960|206810|21
1636618980000|2021-11-11 08:23:00|206964.9|206814.9|206949.7|206799.7|206964.9|206814.9|206948.9|206798.9|25
1636618990000|2021-11-11 08:23:10|206949.8|206799.8|206946.5|206796.5|206949.8|206799.8|206944.8|206794.8|23
1636619000000|2021-11-11 08:23:20|206946.4|206796.4|206943.6|206793.6|206947.8|206797.8|206940.6|206790.6|25
1636619010000|2021-11-11 08:23:30|206948.3|206798.3|206937.5|206787.5|206950.3|206800.3|206936.7|206786.7|26
1636619020000|2021-11-11 08:23:40|206937.3|206787.3|206914.9|206764.9|206937.7|206787.7|206911.5|206761.5|25
1636619030000|2021-11-11 08:23:50|206914.6|206764.6|206880.9|206730.9|206914.7|206764.7|206879.8|206729.8|29
1636619040000|2021-11-11 08:24:00|206881|206731|206883.5|206733.5|206884|206734|206880.7|206730.7|17
1636619050000|2021-11-11 08:24:10|206883.3|206733.3|206871.2|206721.2|206883.3|206733.3|206867.4|206717.4|30
1636619060000|2021-11-11 08:24:20|206870.7|206720.7|206871.4|206721.4|206872.4|206722.4|206866.1|206716.1|26
1636619070000|2021-11-11 08:24:30|206870|206720|206851.7|206701.7|206871.6|206721.6|206851.7|206701.7|27
1636619080000|2021-11-11 08:24:40|206851.3|206701.3|206832.4|206682.4|206851.3|206701.3|206828.1|206678.1|29
1636619090000|2021-11-11 08:24:50|206833.1|206683.1|206831.3|206681.3|206833.1|206683.1|206825.1|206675.1|30
1636619100000|2021-11-11 08:25:00|206832.5|206682.5|206828.7|206678.7|206833.6|206683.6|206827.5|206677.5|32
1636619110000|2021-11-11 08:25:10|206829.9|206679.9|206828|206678|206831.8|206681.8|206825.4|206675.4|26
1636619120000|2021-11-11 08:25:20|206829.6|206679.6|206795.1|206645.1|206831.3|206681.3|206790.8|206640.8|31
1636619130000|2021-11-11 08:25:30|206789.7|206639.7|206809|206659|206809.7|206659.7|206789|206639|30
1636619140000|2021-11-11 08:25:40|206809.3|206659.3|206808.4|206658.4|206811.4|206661.4|206806.5|206656.5|28
1636619150000|2021-11-11 08:25:50|206808.2|206658.2|206808.4|206658.4|206809.6|206659.6|206798.6|206648.6|26
1636619160000|2021-11-11 08:26:00|206813.7|206663.7|206816.3|206666.3|206817.9|206667.9|206804.7|206654.7|28
1636619170000|2021-11-11 08:26:10|206815|206665|206814.1|206664.1|206816|206666|206806.4|206656.4|31
1636619180000|2021-11-11 08:26:20|206813.9|206663.9|206817.5|206667.5|206825.7|206675.7|206809|206659|28
1636619190000|2021-11-11 08:26:30|206821|206671|206828|206678|206831.6|206681.6|206821|206671|30
1636619200000|2021-11-11 08:26:40|206827.4|206677.4|206832.4|206682.4|206832.7|206682.7|206825.7|206675.7|28
1636619210000|2021-11-11 08:26:50|206832.1|206682.1|206831.9|206681.9|206833.8|206683.8|206829.3|206679.3|27
1636619220000|2021-11-11 08:27:00|206835.1|206685.1|206842.7|206692.7|206866.9|206716.9|206830|206680|35
1636619230000|2021-11-11 08:27:10|206849.6|206699.6|206849.4|206699.4|206856.2|206706.2|206841.3|206691.3|34
1636619240000|2021-11-11 08:27:20|206845.8|206695.8|206850.1|206700.1|206858.2|206708.2|206840|206690|35
1636619250000|2021-11-11 08:27:30|206851.9|206701.9|206870.8|206720.8|206872|206722|206844.3|206694.3|24
1636619260000|2021-11-11 08:27:40|206874.3|206724.3|206869.3|206719.3|206874.3|206724.3|206865.4|206715.4|29
1636619270000|2021-11-11 08:27:50|206868.7|206718.7|206867.9|206717.9|206870.8|206720.8|206865.8|206715.8|16
1636619280000|2021-11-11 08:28:00|206867.4|206717.4|206845.5|206695.5|206873.3|206723.3|206845.5|206695.5|22
1636619290000|2021-11-11 08:28:10|206848.2|206698.2|206849.3|206699.3|206849.3|206699.3|206839|206689|26
1636619300000|2021-11-11 08:28:20|206848.7|206698.7|206847|206697|206848.7|206698.7|206843.4|206693.4|24
1636619310000|2021-11-11 08:28:30|206846|206696|206843.2|206693.2|206850|206700|206843.2|206693.2|24
1636619320000|2021-11-11 08:28:40|206843.3|206693.3|206847.1|206697.1|206857.3|206707.3|206843.3|206693.3|25
1636619330000|2021-11-11 08:28:50|206848.9|206698.9|206837.9|206687.9|206855.9|206705.9|206835|206685|27
1636619340000|2021-11-11 08:29:00|206832.8|206682.8|206838.6|206688.6|206841.1|206691.1|206832.8|206682.8|33
1636619350000|2021-11-11 08:29:10|206837|206687|206834.3|206684.3|206840.6|206690.6|206833.4|206683.4|18
1636619360000|2021-11-11 08:29:20|206834.1|206684.1|206840|206690|206844.9|206694.9|206834.1|206684.1|20
1636619370000|2021-11-11 08:29:30|206838.6|206688.6|206835|206685|206844.7|206694.7|206834.2|206684.2|30
1636619380000|2021-11-11 08:29:40|206834.6|206684.6|206837.6|206687.6|206851.3|206701.3|206832.8|206682.8|29
1636619390000|2021-11-11 08:29:50|206839|206689|206838.1|206688.1|206843.3|206693.3|206838|206688|25
1636619400000|2021-11-11 08:30:00|206826.8|206676.8|206841.2|206691.2|206841.2|206691.2|206826.8|206676.8|29
1636619410000|2021-11-11 08:30:10|206841.6|206691.6|206846|206696|206846.2|206696.2|206837.5|206687.5|29
1636619420000|2021-11-11 08:30:20|206845.4|206695.4|206852.7|206702.7|206860.8|206710.8|206841.1|206691.1|27
1636619430000|2021-11-11 08:30:30|206853.5|206703.5|206854.4|206704.4|206859.3|206709.3|206851.5|206701.5|27
1636619440000|2021-11-11 08:30:40|206854.2|206704.2|206853.2|206703.2|206856.2|206706.2|206853.2|206703.2|20
1636619450000|2021-11-11 08:30:50|206852.8|206702.8|206838.6|206688.6|206853.7|206703.7|206832.8|206682.8|27
1636619460000|2021-11-11 08:31:00|206844.4|206694.4|206854.3|206704.3|206856|206706|206844.4|206694.4|32
1636619470000|2021-11-11 08:31:10|206855|206705|206854.3|206704.3|206855.1|206705.1|206853.1|206703.1|22
1636619480000|2021-11-11 08:31:20|206854.2|206704.2|206849.4|206699.4|206855.9|206705.9|206849.4|206699.4|22
1636619490000|2021-11-11 08:31:30|206849|206699|206866.3|206716.3|206866.3|206716.3|206848.5|206698.5|24
1636619500000|2021-11-11 08:31:40|206865|206715|206865.4|206715.4|206867|206717|206861.7|206711.7|23
1636619510000|2021-11-11 08:31:50|206865|206715|206878.6|206728.6|206878.6|206728.6|206855.1|206705.1|26
1636619520000|2021-11-11 08:32:00|206879.2|206729.2|206896.2|206746.2|206897.1|206747.1|206874.4|206724.4|32
1636619530000|2021-11-11 08:32:10|206896.1|206746.1|206894.8|206744.8|206896.4|206746.4|206894.7|206744.7|18
1636619540000|2021-11-11 08:32:20|206895.3|206745.3|206895.8|206745.8|206897.8|206747.8|206895.3|206745.3|15
1636619550000|2021-11-11 08:32:30|206896|206746|206909.2|206759.2|206911.8|206761.8|206895.6|206745.6|23
1636619560000|2021-11-11 08:32:40|206909.6|206759.6|206904.2|206754.2|206909.6|206759.6|206891.7|206741.7|25
1636619570000|2021-11-11 08:32:50|206905.6|206755.6|206918.1|206768.1|206930.5|206780.5|206905.6|206755.6|37
1636619580000|2021-11-11 08:33:00|206918.7|206768.7|206901.9|206751.9|206919.5|206769.5|206893|206743|35
1636619590000|2021-11-11 08:33:10|206902.3|206752.3|206895.8|206745.8|206902.3|206752.3|206891.6|206741.6|24
1636619600000|2021-11-11 08:33:20|206895.7|206745.7|206905.9|206755.9|206908.8|206758.8|206895.7|206745.7|26
1636619610000|2021-11-11 08:33:30|206905.7|206755.7|206902.2|206752.2|206906.4|206756.4|206901.6|206751.6|23
1636619620000|2021-11-11 08:33:40|206902.7|206752.7|206902.2|206752.2|206903.2|206753.2|206901.5|206751.5|17
1636619630000|2021-11-11 08:33:50|206901.7|206751.7|206897.7|206747.7|206901.7|206751.7|206896.3|206746.3|26
1636619640000|2021-11-11 08:34:00|206898.7|206748.7|206900.1|206750.1|206901.5|206751.5|206898.7|206748.7|20
1636619650000|2021-11-11 08:34:10|206900.7|206750.7|206900.7|206750.7|206900.9|206750.9|206898.7|206748.7|22
1636619660000|2021-11-11 08:34:20|206900.6|206750.6|206898.7|206748.7|206901.1|206751.1|206896.5|206746.5|20
1636619670000|2021-11-11 08:34:30|206897.4|206747.4|206900.9|206750.9|206900.9|206750.9|206897.4|206747.4|21
1636619680000|2021-11-11 08:34:40|206900|206750|206898.5|206748.5|206901.8|206751.8|206898.5|206748.5|15
1636619690000|2021-11-11 08:34:50|206898.4|206748.4|206876.1|206726.1|206898.8|206748.8|206876.1|206726.1|19
1636619700000|2021-11-11 08:35:00|206877.7|206727.7|206881.3|206731.3|206885.5|206735.5|206877.7|206727.7|27
1636619710000|2021-11-11 08:35:10|206881.5|206731.5|206893.3|206743.3|206893.3|206743.3|206880.9|206730.9|24
1636619720000|2021-11-11 08:35:20|206892.1|206742.1|206894.3|206744.3|206894.9|206744.9|206892.1|206742.1|28
1636619730000|2021-11-11 08:35:30|206893.5|206743.5|206892.2|206742.2|206893.8|206743.8|206886.6|206736.6|21
1636619740000|2021-11-11 08:35:40|206892.3|206742.3|206890.5|206740.5|206892.4|206742.4|206888.8|206738.8|21
1636619750000|2021-11-11 08:35:50|206890.6|206740.6|206878.1|206728.1|206895|206745|206875.8|206725.8|26
1636619760000|2021-11-11 08:36:00|206878.7|206728.7|206883|206733|206883.6|206733.6|206878.2|206728.2|23
1636619770000|2021-11-11 08:36:10|206883.8|206733.8|206939.9|206789.9|206943.3|206793.3|206883.4|206733.4|30
1636619780000|2021-11-11 08:36:20|206941.3|206791.3|206941.3|206791.3|206942.6|206792.6|206941.3|206791.3|11
1636619790000|2021-11-11 08:36:30|206942.3|206792.3|206941.6|206791.6|206942.6|206792.6|206917.1|206767.1|27
1636619800000|2021-11-11 08:36:40|206947.2|206797.2|206942.5|206792.5|206950.3|206800.3|206942.5|206792.5|29
1636619810000|2021-11-11 08:36:50|206943|206793|206940.9|206790.9|206943.4|206793.4|206937.2|206787.2|27
1636619820000|2021-11-11 08:37:00|206941|206791|206944.2|206794.2|206947.8|206797.8|206938.1|206788.1|25
1636619830000|2021-11-11 08:37:10|206943.9|206793.9|206951.4|206801.4|206956.5|206806.5|206936.4|206786.4|23
1636619840000|2021-11-11 08:37:20|206951.2|206801.2|206956.2|206806.2|206960.4|206810.4|206948.9|206798.9|26
1636619850000|2021-11-11 08:37:30|206956.4|206806.4|206955.4|206805.4|206966.3|206816.3|206952.7|206802.7|30
1636619860000|2021-11-11 08:37:40|206955.3|206805.3|206950.9|206800.9|206955.3|206805.3|206949.7|206799.7|18
1636619870000|2021-11-11 08:37:50|206951.4|206801.4|206953.4|206803.4|206954.4|206804.4|206950.5|206800.5|22
1636619880000|2021-11-11 08:38:00|206954.6|206804.6|206965|206815|206968.2|206818.2|206953.4|206803.4|26
1636619890000|2021-11-11 08:38:10|206964.4|206814.4|206964.5|206814.5|206966.7|206816.7|206962|206812|25
1636619900000|2021-11-11 08:38:20|206964.2|206814.2|206960|206810|206965.7|206815.7|206960|206810|16
1636619910000|2021-11-11 08:38:30|206959.7|206809.7|206947.1|206797.1|206963.8|206846.7|206896.7|206796.7|30
1636619920000|2021-11-11 08:38:40|206947.3|206797.3|206947.7|206797.7|206956.9|206806.9|206944.2|206794.2|23
1636619930000|2021-11-11 08:38:50|206948|206798|206947.7|206797.7|206949.3|206799.3|206947.4|206797.4|15
1636619940000|2021-11-11 08:39:00|206947.5|206797.5|206923.1|206773.1|206947.6|206797.6|206922.2|206772.2|29
1636619950000|2021-11-11 08:39:10|206923|206773|206926.3|206776.3|206927.8|206777.8|206919|206769|20
1636619960000|2021-11-11 08:39:20|206924.8|206774.8|206920.2|206770.2|206925.4|206775.4|206916.4|206766.4|20
1636619970000|2021-11-11 08:39:30|206919.9|206769.9|206913.3|206763.3|206925.5|206775.5|206913.3|206763.3|32
1636619980000|2021-11-11 08:39:40|206913|206763|206881.1|206731.1|206915.9|206765.9|206879.3|206729.3|33
1636619990000|2021-11-11 08:39:50|206853.3|206703.3|206855.1|206705.1|206857.3|206707.3|206838.5|206688.5|31
1636620000000|2021-11-11 08:40:00|206856.3|206706.3|206854.8|206704.8|206856.5|206706.5|206852.9|206702.9|18
1636620010000|2021-11-11 08:40:10|206853.6|206703.6|206816.3|206666.3|206853.6|206703.6|206799.2|206649.2|33
1636620020000|2021-11-11 08:40:20|206814.8|206664.8|206816.2|206666.2|206817.9|206667.9|206814.2|206664.2|18
1636620030000|2021-11-11 08:40:30|206815|206665|206814.1|206664.1|206815|206665|206812.2|206662.2|19
1636620040000|2021-11-11 08:40:40|206815.8|206665.8|206832.7|206682.7|206834.7|206684.7|206814.8|206664.8|25
1636620050000|2021-11-11 08:40:50|206832.3|206682.3|206837.2|206687.2|206838.1|206688.1|206831.2|206681.2|32
1636620060000|2021-11-11 08:41:00|206833.6|206683.6|206830.6|206680.6|206834.5|206684.5|206827.8|206677.8|33
1636620070000|2021-11-11 08:41:10|206831|206681|206824|206674|206831|206681|206821|206671|28
1636620080000|2021-11-11 08:41:20|206819.2|206669.2|206807|206657|206819.2|206669.2|206802.3|206652.3|25
1636620090000|2021-11-11 08:41:30|206804.1|206654.1|206805.9|206655.9|206806.8|206656.8|206802.5|206652.5|15
1636620100000|2021-11-11 08:41:40|206805.2|206655.2|206808.6|206658.6|206809.3|206659.3|206805.2|206655.2|14
1636620110000|2021-11-11 08:41:50|206809|206659|206813|206663|206813.6|206663.6|206805.7|206655.7|24
1636620120000|2021-11-11 08:42:00|206813.5|206663.5|206812.4|206662.4|206814.3|206664.3|206811.9|206661.9|22
1636620130000|2021-11-11 08:42:10|206812.3|206662.3|206800.7|206650.7|206812.3|206662.3|206792.3|206642.3|21
1636620140000|2021-11-11 08:42:20|206800.6|206650.6|206794.6|206644.6|206802.6|206652.6|206789.5|206639.5|29
1636620150000|2021-11-11 08:42:30|206793.9|206643.9|206783.5|206633.5|206793.9|206643.9|206780.1|206630.1|30
1636620160000|2021-11-11 08:42:40|206783.4|206633.4|206767.8|206617.8|206785.6|206635.6|206762|206612|21
1636620170000|2021-11-11 08:42:50|206768|206618|206757.5|206607.5|206768|206618|206747.9|206597.9|23
1636620180000|2021-11-11 08:43:00|206759.1|206609.1|206759|206609|206762.7|206612.7|206749.1|206599.1|19
1636620190000|2021-11-11 08:43:10|206760.6|206610.6|206745|206595|206762.1|206612.1|206742.8|206592.8|26
1636620200000|2021-11-11 08:43:20|206744.7|206594.7|206740.7|206590.7|206745.6|206595.6|206739.6|206589.6|20
1636620210000|2021-11-11 08:43:30|206718.7|206568.7|206701.7|206551.7|206724.3|206574.3|206699.1|206549.1|36
1636620220000|2021-11-11 08:43:40|206705.8|206555.8|206704.2|206554.2|206709.6|206559.6|206699.5|206549.5|30
1636620230000|2021-11-11 08:43:50|206704.6|206554.6|206681.9|206531.9|206704.6|206554.6|206679.9|206529.9|26
1636620240000|2021-11-11 08:44:00|206681.5|206531.5|206685.5|206535.5|206689.9|206539.9|206680.8|206530.8|25
1636620250000|2021-11-11 08:44:10|206683.4|206533.4|206684|206534|206688.5|206538.5|206678.7|206528.7|15
1636620260000|2021-11-11 08:44:20|206683.7|206533.7|206718.5|206568.5|206718.5|206568.5|206676.8|206526.8|21
1636620270000|2021-11-11 08:44:30|206721.2|206571.2|206712.4|206562.4|206721.2|206571.2|206704.3|206554.3|29
1636620280000|2021-11-11 08:44:40|206711.8|206561.8|206671.5|206521.5|206720.2|206570.2|206671.5|206521.5|31
1636620290000|2021-11-11 08:44:50|206672.8|206522.8|206675.8|206525.8|206677.6|206527.6|206671.3|206521.3|27
1636620300000|2021-11-11 08:45:00|206675.6|206525.6|206678.5|206528.5|206684.4|206534.4|206672.8|206522.8|27
1636620310000|2021-11-11 08:45:10|206678.8|206528.8|206683.8|206533.8|206684.7|206534.7|206678.7|206528.7|26
1636620320000|2021-11-11 08:45:20|206684.4|206534.4|206677.1|206527.1|206684.7|206534.7|206675|206525|26
1636620330000|2021-11-11 08:45:30|206677.6|206527.6|206682.7|206532.7|206684|206534|206677.6|206527.6|23
1636620340000|2021-11-11 08:45:40|206682.6|206532.6|206678.1|206528.1|206684.4|206534.4|206678.1|206528.1|25
1636620350000|2021-11-11 08:45:50|206677.5|206527.5|206685.2|206535.2|206686|206536|206672.5|206522.5|18
1636620360000|2021-11-11 08:46:00|206683.8|206533.8|206689.6|206539.6|206691.2|206541.2|206679.5|206529.5|28
1636620370000|2021-11-11 08:46:10|206693.7|206543.7|206717.9|206567.9|206722|206572|206693.7|206543.7|28
1636620380000|2021-11-11 08:46:20|206719.1|206569.1|206721.7|206571.7|206723.8|206573.8|206718.2|206568.2|19
1636620390000|2021-11-11 08:46:30|206722.9|206572.9|206725.7|206575.7|206726.9|206576.9|206721.4|206571.4|25
1636620400000|2021-11-11 08:46:40|206725.9|206575.9|206729.7|206579.7|206730|206580|206723.3|206573.3|26
1636620410000|2021-11-11 08:46:50|206728.4|206578.4|206726.1|206576.1|206731.5|206581.5|206722.4|206572.4|22
1636620420000|2021-11-11 08:47:00|206727|206577|206719.7|206569.7|206727|206577|206718.2|206568.2|28
1636620430000|2021-11-11 08:47:10|206719.8|206569.8|206714.4|206564.4|206721|206571|206713.2|206563.2|18
1636620440000|2021-11-11 08:47:20|206713.6|206563.6|206718.2|206568.2|206719.8|206569.8|206712.7|206562.7|27
1636620450000|2021-11-11 08:47:30|206719.2|206569.2|206714.3|206564.3|206720.1|206570.1|206714.3|206564.3|27
1636620460000|2021-11-11 08:47:40|206715.2|206565.2|206717.8|206567.8|206720.1|206570.1|206714.2|206564.2|27
1636620470000|2021-11-11 08:47:50|206717.5|206567.5|206682.7|206532.7|206719.6|206569.6|206676.3|206526.3|24
1636620480000|2021-11-11 08:48:00|206682.4|206532.4|206686|206536|206686.1|206536.1|206682.4|206532.4|21
1636620490000|2021-11-11 08:48:10|206685.3|206535.3|206683.6|206533.6|206685.3|206535.3|206679.9|206529.9|24
1636620500000|2021-11-11 08:48:20|206683.4|206533.4|206676.9|206526.9|206685.9|206535.9|206676.5|206526.5|19
1636620510000|2021-11-11 08:48:30|206677.3|206527.3|206684.3|206534.3|206684.3|206534.3|206675.4|206525.4|24
1636620520000|2021-11-11 08:48:40|206681.5|206531.5|206673.3|206523.3|206681.5|206531.5|206673.3|206523.3|26
1636620530000|2021-11-11 08:48:50|206673.2|206523.2|206678.3|206528.3|206678.6|206528.6|206671.7|206521.7|24
1636620540000|2021-11-11 08:49:00|206679.2|206529.2|206674.2|206524.2|206681|206531|206673.4|206523.4|27
1636620550000|2021-11-11 08:49:10|206676.3|206526.3|206677|206527|206677|206527|206672.3|206522.3|27
1636620560000|2021-11-11 08:49:20|206676.1|206526.1|206583.1|206433.1|206676.1|206526.1|206582.9|206432.9|28
1636620570000|2021-11-11 08:49:30|206584.7|206434.7|206583.7|206433.7|206587.6|206437.6|206583.7|206433.7|23
1636620580000|2021-11-11 08:49:40|206584.1|206434.1|206555.3|206405.3|206587|206437|206549.5|206399.5|26
1636620590000|2021-11-11 08:49:50|206557.4|206407.4|206543.3|206393.3|206557.4|206407.4|206540.1|206390.1|25
1636620600000|2021-11-11 08:50:00|206545.1|206395.1|206501.9|206351.9|206545.1|206395.1|206498.8|206348.8|32
1636620610000|2021-11-11 08:50:10|206485.2|206335.2|206495.4|206345.4|206501.5|206351.5|206473.5|206323.5|33
1636620620000|2021-11-11 08:50:20|206493.9|206343.9|206497.5|206347.5|206497.5|206347.5|206490.3|206340.3|21
1636620630000|2021-11-11 08:50:30|206497.3|206347.3|206468.9|206318.9|206497.6|206347.6|206461.3|206311.3|22
1636620640000|2021-11-11 08:50:40|206469.3|206319.3|206457.5|206307.5|206470.6|206320.6|206439.5|206289.5|19
1636620650000|2021-11-11 08:50:50|206455.4|206305.4|206468.1|206318.1|206468.3|206318.3|206455.4|206305.4|24
1636620660000|2021-11-11 08:51:00|206467.5|206317.5|206440.4|206290.4|206471.6|206321.6|206440.4|206290.4|12
1636620670000|2021-11-11 08:51:10|206441.4|206291.4|206426.1|206276.1|206447.2|206297.2|206424.6|206274.6|30
1636620680000|2021-11-11 08:51:20|206427.2|206277.2|206425.8|206275.8|206427.2|206277.2|206423.2|206273.2|24
1636620690000|2021-11-11 08:51:30|206424.8|206274.8|206425.7|206275.7|206426.7|206276.7|206422.8|206272.8|16
1636620700000|2021-11-11 08:51:40|206425.4|206275.4|206440.8|206290.8|206445.2|206295.2|206424.1|206274.1|24
1636620710000|2021-11-11 08:51:50|206442.6|206292.6|206425.9|206275.9|206443.1|206293.1|206419.7|206269.7|23
1636620720000|2021-11-11 08:52:00|206424.8|206274.8|206424.3|206274.3|206427|206277|206422.6|206272.6|22
1636620730000|2021-11-11 08:52:10|206424|206274|206424.6|206274.6|206427.9|206277.9|206422.4|206272.4|25
1636620740000|2021-11-11 08:52:20|206426.2|206276.2|206425.3|206275.3|206428.5|206278.5|206423.2|206273.2|28
1636620750000|2021-11-11 08:52:30|206425.2|206275.2|206425.7|206275.7|206428.9|206278.9|206424.2|206274.2|17
1636620760000|2021-11-11 08:52:40|206425|206275|206424.4|206274.4|206427|206277|206423.9|206273.9|16
1636620770000|2021-11-11 08:52:50|206425.1|206275.1|206424.2|206274.2|206425.8|206275.8|206423|206273|17
1636620780000|2021-11-11 08:53:00|206424|206274|206427.3|206277.3|206427.8|206277.8|206423.9|206273.9|25
1636620790000|2021-11-11 08:53:10|206427.8|206277.8|206429.6|206279.6|206430.2|206280.2|206427.5|206277.5|18
1636620800000|2021-11-11 08:53:20|206429.2|206279.2|206426.2|206276.2|206431.3|206281.3|206424|206274|25
1636620810000|2021-11-11 08:53:30|206425.6|206275.6|206426.8|206276.8|206430.5|206280.5|206422.8|206272.8|23
1636620820000|2021-11-11 08:53:40|206427.7|206277.7|206426.2|206276.2|206429.5|206279.5|206424.9|206274.9|13
1636620830000|2021-11-11 08:53:50|206425.7|206275.7|206424.1|206274.1|206427.4|206277.4|206421.3|206271.3|18
1636620840000|2021-11-11 08:54:00|206423.9|206273.9|206421.3|206271.3|206423.9|206273.9|206419.8|206269.8|23
1636620850000|2021-11-11 08:54:10|206422.4|206272.4|206421.6|206271.6|206422.4|206272.4|206419.5|206269.5|11
1636620860000|2021-11-11 08:54:20|206421.4|206271.4|206426|206276|206426|206276|206421.3|206271.3|8
1636620870000|2021-11-11 08:54:30|206426.1|206276.1|206427.8|206277.8|206429.3|206279.3|206424.6|206274.6|27
1636620880000|2021-11-11 08:54:40|206427.9|206277.9|206426.9|206276.9|206427.9|206277.9|206424.8|206274.8|13
1636620890000|2021-11-11 08:54:50|206427.5|206277.5|206422.2|206272.2|206427.5|206277.5|206421.4|206271.4|14
1636620900000|2021-11-11 08:55:00|206423|206273|206423|206273|206424.1|206274.1|206422|206272|22
1636620910000|2021-11-11 08:55:10|206423.6|206273.6|206424.7|206274.7|206426.1|206276.1|206423.3|206273.3|18
1636620920000|2021-11-11 08:55:20|206424.6|206274.6|206464.6|206314.6|206473.5|206323.5|206423.4|206273.4|31
1636620930000|2021-11-11 08:55:30|206462.2|206312.2|206460.6|206310.6|206465.9|206315.9|206460.4|206310.4|25
1636620940000|2021-11-11 08:55:40|206463.8|206313.8|206470.1|206320.1|206471.3|206321.3|206462.3|206312.3|19
1636620950000|2021-11-11 08:55:50|206469.5|206319.5|206462.1|206312.1|206469.5|206319.5|206459.3|206309.3|26
1636620960000|2021-11-11 08:56:00|206461.7|206311.7|206467|206317|206468|206318|206460|206310|27
1636620970000|2021-11-11 08:56:10|206469.1|206319.1|206469.4|206319.4|206471.9|206321.9|206465.4|206315.4|19
1636620980000|2021-11-11 08:56:20|206466.9|206316.9|206467.2|206317.2|206469.9|206319.9|206464.5|206314.5|12
1636620990000|2021-11-11 08:56:30|206466.5|206316.5|206467|206317|206471.3|206321.3|206465.8|206315.8|26
1636621000000|2021-11-11 08:56:40|206473|206323|206476.9|206326.9|206476.9|206326.9|206467.1|206317.1|21
1636621010000|2021-11-11 08:56:50|206475.7|206325.7|206507.6|206357.6|206507.6|206357.6|206474.2|206324.2|17
1636621020000|2021-11-11 08:57:00|206502.7|206352.7|206555.7|206405.7|206569.8|206419.8|206500.1|206350.1|32
1636621030000|2021-11-11 08:57:10|206558.7|206408.7|206552.3|206402.3|206558.7|206408.7|206551|206401|18
1636621040000|2021-11-11 08:57:20|206552.7|206402.7|206556|206406|206560.3|206410.3|206550.4|206400.4|24
1636621050000|2021-11-11 08:57:30|206555.4|206405.4|206556.1|206406.1|206565.6|206415.6|206555.4|206405.4|30
1636621060000|2021-11-11 08:57:40|206568.6|206418.6|206589.4|206439.4|206598.4|206448.4|206566.3|206416.3|17
1636621070000|2021-11-11 08:57:50|206589.5|206439.5|206603.1|206453.1|206616.6|206466.6|206589.5|206439.5|27
1636621080000|2021-11-11 08:58:00|206598.8|206448.8|206608.7|206458.7|206608.7|206458.7|206592.6|206442.6|31
1636621090000|2021-11-11 08:58:10|206608.9|206458.9|206611.9|206461.9|206615.9|206465.9|206603|206453|20
1636621100000|2021-11-11 08:58:20|206612.1|206462.1|206608.2|206458.2|206614.4|206464.4|206608.2|206458.2|14
1636621110000|2021-11-11 08:58:30|206607.9|206457.9|206611.2|206461.2|206612.5|206462.5|206607.9|206457.9|15
1636621120000|2021-11-11 08:58:40|206608.1|206458.1|206597.9|206447.9|206608.1|206458.1|206592.9|206442.9|23
1636621130000|2021-11-11 08:58:50|206594.8|206444.8|206590.5|206440.5|206599|206449|206582.8|206432.8|29
1636621140000|2021-11-11 08:59:00|206586|206436|206594.6|206444.6|206599.1|206449.1|206585.6|206435.6|24
1636621150000|2021-11-11 08:59:10|206594.7|206444.7|206604.7|206454.7|206612.6|206462.6|206594.7|206444.7|24
1636621160000|2021-11-11 08:59:20|206605.1|206455.1|206610.5|206460.5|206610.6|206460.6|206596.3|206446.3|30
1636621170000|2021-11-11 08:59:30|206608.1|206458.1|206613|206463|206616.7|206466.7|206606.1|206456.1|22
1636621180000|2021-11-11 08:59:40|206613.2|206463.2|206598.6|206448.6|206613.2|206463.2|206591.2|206441.2|27
1636621190000|2021-11-11 08:59:50|206600.2|206450.2|206594.7|206444.7|206602.1|206452.1|206594.7|206444.7|21
1636621200000|2021-11-11 09:00:00|206593|206443|206594.9|206444.9|206594.9|206444.9|206589.5|206439.5|23
1636621210000|2021-11-11 09:00:10|206594.5|206444.5|206596|206446|206597.3|206447.3|206591.3|206441.3|31
1636621220000|2021-11-11 09:00:20|206598.6|206448.6|206680.1|206530.1|206681.1|206531.1|206598.6|206448.6|32
1636621230000|2021-11-11 09:00:30|206678.4|206528.4|206681.2|206531.2|206685.1|206535.1|206675.9|206525.9|26
1636621240000|2021-11-11 09:00:40|206685.4|206535.4|206717.3|206567.3|206731.3|206581.3|206677.6|206527.6|28
1636621250000|2021-11-11 09:00:50|206716.6|206566.6|206720.8|206570.8|206723|206573|206715.4|206565.4|23
1636621260000|2021-11-11 09:01:00|206727.9|206577.9|206714.7|206564.7|206727.9|206577.9|206714.7|206564.7|26
1636621270000|2021-11-11 09:01:10|206715.5|206565.5|206718.9|206568.9|206722.3|206572.3|206715.5|206565.5|30
1636621280000|2021-11-11 09:01:20|206717.5|206567.5|206695.2|206545.2|206722.8|206572.8|206692.7|206542.7|30
1636621290000|2021-11-11 09:01:30|206698.2|206548.2|206722.4|206572.4|206723.6|206573.6|206697|206547|22
1636621300000|2021-11-11 09:01:40|206720.7|206570.7|206718.7|206568.7|206720.7|206570.7|206718|206568|21
1636621310000|2021-11-11 09:01:50|206718.6|206568.6|206718.4|206568.4|206719.5|206569.5|206717.9|206567.9|18
1636621320000|2021-11-11 09:02:00|206706.7|206556.7|206717.5|206567.5|206723.8|206573.8|206704.4|206554.4|31
1636621330000|2021-11-11 09:02:10|206717.4|206567.4|206706.5|206556.5|206726.6|206576.6|206703.7|206553.7|31
1636621340000|2021-11-11 09:02:20|206707.1|206557.1|206680.5|206530.5|206707.1|206557.1|206677|206527|31
1636621350000|2021-11-11 09:02:30|206682.1|206532.1|206674.9|206524.9|206682.1|206532.1|206674.9|206524.9|22
1636621360000|2021-11-11 09:02:40|206675.2|206525.2|206677.9|206527.9|206678.9|206528.9|206675.2|206525.2|20
1636621370000|2021-11-11 09:02:50|206678.6|206528.6|206677.4|206527.4|206680.1|206530.1|206673.6|206523.6|15
1636621380000|2021-11-11 09:03:00|206677.3|206527.3|206674.8|206524.8|206677.3|206527.3|206674.5|206524.5|16
1636621390000|2021-11-11 09:03:10|206675|206525|206678.3|206528.3|206679.2|206529.2|206674.9|206524.9|19
1636621400000|2021-11-11 09:03:20|206678.7|206528.7|206680.5|206530.5|206681.5|206531.5|206677.8|206527.8|22
1636621410000|2021-11-11 09:03:30|206680.6|206530.6|206670.1|206520.1|206680.6|206530.6|206665.3|206515.3|21
1636621420000|2021-11-11 09:03:40|206669.6|206519.6|206685.8|206535.8|206687.9|206537.9|206669.6|206519.6|26
1636621430000|2021-11-11 09:03:50|206686|206536|206688.5|206538.5|206690.5|206540.5|206685.6|206535.6|23
1636621440000|2021-11-11 09:04:00|206688.8|206538.8|206688.5|206538.5|206689.4|206539.4|206683.7|206533.7|29
1636621450000|2021-11-11 09:04:10|206688.4|206538.4|206683.5|206533.5|206688.4|206538.4|206669.2|206519.2|25
1636621460000|2021-11-11 09:04:20|206684.2|206534.2|206685.3|206535.3|206688.5|206538.5|206682.4|206532.4|26
1636621470000|2021-11-11 09:04:30|206687.6|206537.6|206690|206540|206690|206540|206685.5|206535.5|22
1636621480000|2021-11-11 09:04:40|206691.4|206541.4|206696.4|206546.4|206697.9|206547.9|206690|206540|18
1636621490000|2021-11-11 09:04:50|206695.7|206545.7|206673.8|206523.8|206699.2|206549.2|206671.3|206521.3|20
1636621500000|2021-11-11 09:05:00|206674.2|206524.2|206678.6|206528.6|206681.5|206531.5|206674.2|206524.2|31
1636621510000|2021-11-11 09:05:10|206679.4|206529.4|206694.2|206544.2|206697.6|206547.6|206679.4|206529.4|28
1636621520000|2021-11-11 09:05:20|206694.5|206544.5|206689.4|206539.4|206696.1|206546.1|206686.7|206536.7|20
1636621530000|2021-11-11 09:05:30|206689.6|206539.6|206690.1|206540.1|206691.6|206541.6|206688|206538|21
1636621540000|2021-11-11 09:05:40|206690.2|206540.2|206688.9|206538.9|206690.3|206540.3|206688|206538|22
1636621550000|2021-11-11 09:05:50|206688.8|206538.8|206689.3|206539.3|206690.4|206540.4|206687.6|206537.6|17
1636621560000|2021-11-11 09:06:00|206693.3|206543.3|206690.7|206540.7|206694.1|206544.1|206689.1|206539.1|21
1636621570000|2021-11-11 09:06:10|206690.6|206540.6|206686.8|206536.8|206692.9|206542.9|206686.8|206536.8|18
1636621580000|2021-11-11 09:06:20|206686.7|206536.7|206703.7|206553.7|206720|206570|206685.2|206535.2|27
1636621590000|2021-11-11 09:06:30|206705.5|206555.5|206702.5|206552.5|206706.2|206556.2|206700.3|206550.3|27
1636621600000|2021-11-11 09:06:40|206703.3|206553.3|206717.3|206567.3|206718.4|206568.4|206703.3|206553.3|22
1636621610000|2021-11-11 09:06:50|206717.7|206567.7|206751.8|206601.8|206754.4|206604.4|206716.4|206566.4|19
1636621620000|2021-11-11 09:07:00|206758.4|206608.4|206766|206616|206768.6|206618.6|206750.3|206600.3|25
1636621630000|2021-11-11 09:07:10|206767.1|206617.1|206773.3|206623.3|206775|206625|206766.1|206616.1|21
1636621640000|2021-11-11 09:07:20|206771.7|206621.7|206759.7|206609.7|206772.6|206622.6|206759.7|206609.7|27
1636621650000|2021-11-11 09:07:30|206758.4|206608.4|206758.5|206608.5|206760|206610|206758|206608|10
1636621660000|2021-11-11 09:07:40|206759.1|206609.1|206734.2|206584.2|206759.6|206609.6|206734.2|206584.2|23
1636621670000|2021-11-11 09:07:50|206733.3|206583.3|206727.4|206577.4|206733.8|206583.8|206723.2|206573.2|33
1636621680000|2021-11-11 09:08:00|206729|206579|206733.4|206583.4|206734.7|206584.7|206727.1|206577.1|32
1636621690000|2021-11-11 09:08:10|206733.7|206583.7|206730.5|206580.5|206734.7|206584.7|206728.2|206578.2|27
1636621700000|2021-11-11 09:08:20|206727.8|206577.8|206706|206556|206729.5|206579.5|206703|206553|27
1636621710000|2021-11-11 09:08:30|206707.4|206557.4|206714.3|206564.3|206725.6|206575.6|206690.1|206540.1|31
1636621720000|2021-11-11 09:08:40|206717.4|206567.4|206718|206568|206723.3|206573.3|206716|206566|28
1636621730000|2021-11-11 09:08:50|206720|206570|206694.6|206544.6|206720.7|206570.7|206687.5|206537.5|27
1636621740000|2021-11-11 09:09:00|206692|206542|206690.1|206540.1|206695.6|206545.6|206686.4|206536.4|23
1636621750000|2021-11-11 09:09:10|206689.6|206539.6|206688.6|206538.6|206693.8|206543.8|206686.7|206536.7|25
1636621760000|2021-11-11 09:09:20|206688.7|206538.7|206693.3|206543.3|206698.3|206548.3|206686.7|206536.7|27
1636621770000|2021-11-11 09:09:30|206694.6|206544.6|206686.3|206536.3|206694.6|206544.6|206684.7|206534.7|28
1636621780000|2021-11-11 09:09:40|206685.3|206535.3|206674.8|206524.8|206687.9|206537.9|206673.8|206523.8|25
1636621790000|2021-11-11 09:09:50|206676.4|206526.4|206670.6|206520.6|206679.6|206529.6|206668.5|206518.5|29
1636621800000|2021-11-11 09:10:00|206668.8|206518.8|206672.3|206522.3|206681|206531|206667.2|206517.2|27
1636621810000|2021-11-11 09:10:10|206672.6|206522.6|206672.8|206522.8|206678.2|206528.2|206671.6|206521.6|25
1636621820000|2021-11-11 09:10:20|206671.6|206521.6|206668.1|206518.1|206678.8|206528.8|206666.1|206516.1|32
1636621830000|2021-11-11 09:10:30|206668.3|206518.3|206641.3|206491.3|206668.3|206518.3|206640.2|206490.2|24
1636621840000|2021-11-11 09:10:40|206640.7|206490.7|206638.6|206488.6|206642|206492|206638|206488|17
1636621850000|2021-11-11 09:10:50|206639.9|206489.9|206640.2|206490.2|206642.8|206492.8|206639|206489|22
1636621860000|2021-11-11 09:11:00|206646.2|206496.2|206675.7|206525.7|206675.7|206525.7|206640.6|206490.6|25
1636621870000|2021-11-11 09:11:10|206672.3|206522.3|206679.1|206529.1|206679.1|206529.1|206665.4|206515.4|33
1636621880000|2021-11-11 09:11:20|206674.2|206524.2|206674.6|206524.6|206680.6|206530.6|206673.8|206523.8|24
1636621890000|2021-11-11 09:11:30|206675.3|206525.3|206687.5|206537.5|206703.4|206553.4|206673|206523|27
1636621900000|2021-11-11 09:11:40|206688.3|206538.3|206680.4|206530.4|206692.7|206542.7|206668.4|206518.4|27
1636621910000|2021-11-11 09:11:50|206680.1|206530.1|206672.1|206522.1|206680.2|206530.2|206667.1|206517.1|27
1636621920000|2021-11-11 09:12:00|206671.8|206521.8|206671.8|206521.8|206676.8|206526.8|206670.1|206520.1|21
1636621930000|2021-11-11 09:12:10|206672.9|206522.9|206671.7|206521.7|206674.4|206524.4|206671.7|206521.7|23
1636621940000|2021-11-11 09:12:20|206674.8|206524.8|206674.9|206524.9|206679.9|206529.9|206669.7|206519.7|27
1636621950000|2021-11-11 09:12:30|206675.2|206525.2|206684.2|206534.2|206687.6|206537.6|206675.2|206525.2|27
1636621960000|2021-11-11 09:12:40|206683.8|206533.8|206673.5|206523.5|206683.8|206533.8|206666.8|206516.8|28
1636621970000|2021-11-11 09:12:50|206671.2|206521.2|206645.2|206495.2|206673.7|206523.7|206639.5|206489.5|31
1636621980000|2021-11-11 09:13:00|206645.3|206495.3|206631.8|206481.8|206649.6|206499.6|206626.5|206476.5|31
1636621990000|2021-11-11 09:13:10|206632.8|206482.8|206636.4|206486.4|206638.7|206488.7|206630.2|206480.2|26
1636622000000|2021-11-11 09:13:20|206635.5|206485.5|206632.4|206482.4|206637.6|206487.6|206632.4|206482.4|20
1636622010000|2021-11-11 09:13:30|206632.7|206482.7|206634.1|206484.1|206634.1|206484.1|206631.9|206481.9|14
1636622020000|2021-11-11 09:13:40|206633.4|206483.4|206681.6|206531.6|206708.6|206558.6|206633|206483|29
1636622030000|2021-11-11 09:13:50|206679.3|206529.3|206671.6|206521.6|206684.8|206534.8|206668.1|206518.1|27
1636622040000|2021-11-11 09:14:00|206671.3|206521.3|206673.3|206523.3|206677.7|206527.7|206668.1|206518.1|25
1636622050000|2021-11-11 09:14:10|206674.5|206524.5|206671.6|206521.6|206677.6|206527.6|206670.1|206520.1|18
1636622060000|2021-11-11 09:14:20|206672.9|206522.9|206686.3|206536.3|206688.1|206538.1|206669.9|206519.9|25
1636622070000|2021-11-11 09:14:30|206686.8|206536.8|206696.1|206546.1|206696.1|206546.1|206681.3|206531.3|33
1636622080000|2021-11-11 09:14:40|206691.7|206541.7|206689.2|206539.2|206693.6|206543.6|206683.7|206533.7|29
1636622090000|2021-11-11 09:14:50|206689.7|206539.7|206691.4|206541.4|206695.2|206545.2|206684.7|206534.7|30
1636622100000|2021-11-11 09:15:00|206690.3|206540.3|206712.2|206562.2|206719|206569|206686.2|206536.2|33
1636622110000|2021-11-11 09:15:10|206712.1|206562.1|206715|206565|206719.7|206569.7|206711.5|206561.5|33
1636622120000|2021-11-11 09:15:20|206716.1|206566.1|206718.5|206568.5|206720|206570|206715.9|206565.9|28
1636622130000|2021-11-11 09:15:30|206719.5|206569.5|206719|206569|206721.1|206571.1|206717.2|206567.2|24
1636622140000|2021-11-11 09:15:40|206718.5|206568.5|206720.8|206570.8|206720.8|206570.8|206692.7|206542.7|33
1636622150000|2021-11-11 09:15:50|206721.2|206571.2|206716|206566|206722.1|206572.1|206713.1|206563.1|21
1636622160000|2021-11-11 09:16:00|206715.1|206565.1|206714.3|206564.3|206717.9|206567.9|206713.1|206563.1|25
1636622170000|2021-11-11 09:16:10|206714.4|206564.4|206710.9|206560.9|206718.6|206568.6|206710.6|206560.6|23
1636622180000|2021-11-11 09:16:20|206712.1|206562.1|206725.5|206575.5|206727.5|206577.5|206710.8|206560.8|22
1636622190000|2021-11-11 09:16:30|206725.2|206575.2|206727.4|206577.4|206733.6|206583.6|206721.4|206571.4|26
1636622200000|2021-11-11 09:16:40|206727.6|206577.6|206732.9|206582.9|206733.1|206583.1|206726.2|206576.2|27
1636622210000|2021-11-11 09:16:50|206731.5|206581.5|206749.2|206599.2|206755.6|206605.6|206726.8|206576.8|22
1636622220000|2021-11-11 09:17:00|206752.7|206602.7|206757.9|206607.9|206771.1|206621.1|206752.3|206602.3|29
1636622230000|2021-11-11 09:17:10|206760.8|206610.8|206765.6|206615.6|206768.5|206618.5|206757.4|206607.4|30
1636622240000|2021-11-11 09:17:20|206765.3|206615.3|206764.8|206614.8|206765.3|206615.3|206748.9|206598.9|31
1636622250000|2021-11-11 09:17:30|206763.3|206613.3|206765|206615|206765|206615|206754|206604|28
1636622260000|2021-11-11 09:17:40|206764.1|206614.1|206754.2|206604.2|206764.6|206614.6|206751.1|206601.1|20
1636622270000|2021-11-11 09:17:50|206755.2|206605.2|206752|206602|206758.7|206608.7|206752|206602|23
1636622280000|2021-11-11 09:18:00|206755.6|206605.6|206730.6|206580.6|206756.8|206606.8|206726|206576|26
1636622290000|2021-11-11 09:18:10|206732.8|206582.8|206737.7|206587.7|206743.1|206593.1|206732.8|206582.8|28
1636622300000|2021-11-11 09:18:20|206738.2|206588.2|206725.8|206575.8|206740.2|206590.2|206724.5|206574.5|20
1636622310000|2021-11-11 09:18:30|206728|206578|206714.6|206564.6|206730|206580|206712.8|206562.8|26
1636622320000|2021-11-11 09:18:40|206715.1|206565.1|206699.6|206549.6|206716.5|206566.5|206696.3|206546.3|19
1636622330000|2021-11-11 09:18:50|206701.2|206551.2|206684.2|206534.2|206702.2|206552.2|206680|206530|26
1636622340000|2021-11-11 09:19:00|206684.4|206534.4|206666.4|206516.4|206686|206536|206663.1|206513.1|31
1636622350000|2021-11-11 09:19:10|206664.8|206514.8|206665.3|206515.3|206672.3|206522.3|206661.2|206511.2|32
1636622360000|2021-11-11 09:19:20|206665.2|206515.2|206660.4|206510.4|206667.4|206517.4|206655.7|206505.7|27
1636622370000|2021-11-11 09:19:30|206658.5|206508.5|206648.7|206498.7|206658.5|206508.5|206643|206493|22
1636622380000|2021-11-11 09:19:40|206648.6|206498.6|206655.3|206505.3|206656.3|206506.3|206648.6|206498.6|14
1636622390000|2021-11-11 09:19:50|206655.1|206505.1|206649.9|206499.9|206655.1|206505.1|206644.7|206494.7|18
1636622400000|2021-11-11 09:20:00|206650.2|206500.2|206646.4|206496.4|206650.2|206500.2|206641|206491|27
1636622410000|2021-11-11 09:20:10|206646.9|206496.9|206643.7|206493.7|206651.3|206501.3|206641.8|206491.8|24
1636622420000|2021-11-11 09:20:20|206643.3|206493.3|206632.3|206482.3|206647.1|206497.1|206630.5|206480.5|20
1636622430000|2021-11-11 09:20:30|206629.4|206479.4|206604.7|206454.7|206634.2|206484.2|206598.8|206448.8|36
1636622440000|2021-11-11 09:20:40|206603.9|206453.9|206593.4|206443.4|206603.9|206453.9|206580.2|206430.2|29
1636622450000|2021-11-11 09:20:50|206591.6|206441.6|206591.3|206441.3|206594.7|206444.7|206545.3|206395.3|33
1636622460000|2021-11-11 09:21:00|206592|206442|206539.5|206389.5|206592|206442|206537.3|206387.3|33
1636622470000|2021-11-11 09:21:10|206537.8|206387.8|206519.6|206369.6|206541|206391|206515.5|206365.5|29
1636622480000|2021-11-11 09:21:20|206522|206372|206500.2|206350.2|206536.7|206386.7|206497.6|206347.6|37
1636622490000|2021-11-11 09:21:30|206499.9|206349.9|206494.3|206344.3|206500.7|206350.7|206465.4|206315.4|33
1636622500000|2021-11-11 09:21:40|206498.4|206348.4|206479.5|206329.5|206499.2|206349.2|206479.5|206329.5|28
1636622510000|2021-11-11 09:21:50|206486.5|206336.5|206464.7|206314.7|206486.5|206336.5|206458.9|206308.9|24
1636622520000|2021-11-11 09:22:00|206457.6|206307.6|206456.7|206306.7|206462.3|206312.3|206450.8|206300.8|23
1636622530000|2021-11-11 09:22:10|206454.1|206304.1|206454.9|206304.9|206458.7|206308.7|206454.1|206304.1|19
1636622540000|2021-11-11 09:22:20|206453.7|206303.7|206459.1|206309.1|206459.6|206309.6|206453.7|206303.7|22
1636622550000|2021-11-11 09:22:30|206457.7|206307.7|206457.3|206307.3|206466.5|206316.5|206457|206307|35
1636622560000|2021-11-11 09:22:40|206457.6|206307.6|206426|206276|206458.6|206308.6|206418.7|206268.7|30
1636622570000|2021-11-11 09:22:50|206426.1|206276.1|206432|206282|206436.4|206286.4|206426.1|206276.1|22
1636622580000|2021-11-11 09:23:00|206434.3|206284.3|206434.1|206284.1|206436.7|206286.7|206433.5|206283.5|15
1636622590000|2021-11-11 09:23:10|206434|206284|206435.4|206285.4|206435.4|206285.4|206431.6|206281.6|18
1636622600000|2021-11-11 09:23:20|206434.9|206284.9|206466.1|206316.1|206467.1|206317.1|206429.8|206279.8|23
1636622610000|2021-11-11 09:23:30|206461.1|206311.1|206492|206342|206494|206344|206459.8|206309.8|29
1636622620000|2021-11-11 09:23:40|206489|206339|206477.5|206327.5|206491.2|206341.2|206469.6|206319.6|33
1636622630000|2021-11-11 09:23:50|206474.2|206324.2|206503.4|206353.4|206508.5|206358.5|206470.2|206320.2|27
1636622640000|2021-11-11 09:24:00|206501.7|206351.7|206506.4|206356.4|206506.6|206356.6|206501.2|206351.2|21
1636622650000|2021-11-11 09:24:10|206505|206355|206506.6|206356.6|206507.9|206357.9|206503.9|206353.9|18
1636622660000|2021-11-11 09:24:20|206507.2|206357.2|206375.3|206225.3|206536.1|206386.1|206375.3|206225.3|30
1636622670000|2021-11-11 09:24:30|206371.6|206221.6|206376.8|206226.8|206380.9|206230.9|206371.6|206221.6|28
1636622680000|2021-11-11 09:24:40|206377.9|206227.9|206357.1|206207.1|206387|206237|206357.1|206207.1|27
1636622690000|2021-11-11 09:24:50|206358.5|206208.5|206336.1|206186.1|206358.5|206208.5|206332.1|206182.1|25
1636622700000|2021-11-11 09:25:00|206330.9|206180.9|206330.2|206180.2|206337.4|206187.4|206326.5|206176.5|23
1636622710000|2021-11-11 09:25:10|206328.5|206178.5|206329.8|206179.8|206330.3|206180.3|206327.5|206177.5|16
1636622720000|2021-11-11 09:25:20|206329.7|206179.7|206334.6|206184.6|206338.7|206188.7|206329.7|206179.7|24
1636622730000|2021-11-11 09:25:30|206335.3|206185.3|206334.7|206184.7|206336.3|206186.3|206330.8|206180.8|26
1636622740000|2021-11-11 09:25:40|206334.4|206184.4|206341.8|206191.8|206341.8|206191.8|206334.3|206184.3|16
1636622750000|2021-11-11 09:25:50|206341.7|206191.7|206345.2|206195.2|206345.2|206195.2|206339.8|206189.8|21
1636622760000|2021-11-11 09:26:00|206344.7|206194.7|206379.3|206229.3|206382.3|206232.3|206344.7|206194.7|24
1636622770000|2021-11-11 09:26:10|206376.7|206226.7|206371.8|206221.8|206387.2|206237.2|206344.7|206194.7|30
1636622780000|2021-11-11 09:26:20|206371.7|206221.7|206371.3|206221.3|206375.8|206225.8|206368.5|206218.5|27
1636622790000|2021-11-11 09:26:30|206371|206221|206367.9|206217.9|206372.1|206222.1|206367.4|206217.4|30
1636622800000|2021-11-11 09:26:40|206369.7|206219.7|206369.3|206219.3|206371|206221|206367.5|206217.5|27
1636622810000|2021-11-11 09:26:50|206369.9|206219.9|206368|206218|206369.9|206219.9|206367.8|206217.8|18
1636622820000|2021-11-11 09:27:00|206367.3|206217.3|206377.3|206227.3|206380|206230|206367.3|206217.3|27
1636622830000|2021-11-11 09:27:10|206377.5|206227.5|206379.8|206229.8|206383.6|206233.6|206377.2|206227.2|26
1636622840000|2021-11-11 09:27:20|206380|206230|206298.5|206148.5|206380.9|206230.9|206295.5|206145.5|22
1636622850000|2021-11-11 09:27:30|206299.1|206149.1|206295.9|206145.9|206300|206150|206295.2|206145.2|27
1636622860000|2021-11-11 09:27:40|206291.3|206141.3|206288.3|206138.3|206295.1|206145.1|206286.2|206136.2|29
1636622870000|2021-11-11 09:27:50|206288.4|206138.4|206258.5|206108.5|206290.5|206140.5|206250.5|206100.5|36
1636622880000|2021-11-11 09:28:00|206259.7|206109.7|206250.7|206100.7|206264.8|206114.8|206250|206100|27
1636622890000|2021-11-11 09:28:10|206256.1|206106.1|206253.2|206103.2|206261.2|206111.2|206250.9|206100.9|28
1636622900000|2021-11-11 09:28:20|206252.2|206102.2|206260.3|206110.3|206260.8|206110.8|206249.5|206099.5|36
1636622910000|2021-11-11 09:28:30|206259.3|206109.3|206259.7|206109.7|206261.6|206111.6|206259|206109|32
1636622920000|2021-11-11 09:28:40|206278.4|206128.4|206276.1|206126.1|206278.4|206128.4|206271.2|206121.2|25
1636622930000|2021-11-11 09:28:50|206275.1|206125.1|206275.6|206125.6|206281.1|206131.1|206274.2|206124.2|30
1636622940000|2021-11-11 09:29:00|206276.8|206126.8|206296.8|206146.8|206296.8|206146.8|206276.8|206126.8|35
1636622950000|2021-11-11 09:29:10|206294.1|206144.1|206292.8|206142.8|206294.4|206144.4|206288.8|206138.8|25
1636622960000|2021-11-11 09:29:20|206294.3|206144.3|206289.6|206139.6|206294.9|206144.9|206287.1|206137.1|25
1636622970000|2021-11-11 09:29:30|206286.9|206136.9|206295.6|206145.6|206295.7|206145.7|206286.8|206136.8|19
1636622980000|2021-11-11 09:29:40|206295.5|206145.5|206326.1|206176.1|206333.1|206183.1|206293.9|206143.9|31
1636622990000|2021-11-11 09:29:50|206328.6|206178.6|206325.7|206175.7|206330.2|206180.2|206323.4|206173.4|30
1636623000000|2021-11-11 09:30:00|206324.8|206174.8|206326|206176|206334.5|206184.5|206310.4|206160.4|29
1636623010000|2021-11-11 09:30:10|206324.1|206174.1|206326.1|206176.1|206326.5|206176.5|206309.1|206159.1|22
1636623020000|2021-11-11 09:30:20|206326.3|206176.3|206325|206175|206326.8|206176.8|206323.7|206173.7|23
1636623030000|2021-11-11 09:30:30|206325.8|206175.8|206361.6|206211.6|206363.3|206213.3|206325.8|206175.8|28
1636623040000|2021-11-11 09:30:40|206362|206212|206387.5|206237.5|206387.5|206293.3|206343.3|206210.7|21
1636623050000|2021-11-11 09:30:50|206337.2|206287.2|206403.3|206253.3|206403.3|206287.2|206337.2|206231.3|30
1636623060000|2021-11-11 09:31:00|206400|206250|206400.4|206250.4|206404.1|206254.1|206395.8|206245.8|31
1636623070000|2021-11-11 09:31:10|206401.4|206251.4|206384.2|206234.2|206416|206266|206375.1|206225.1|36
1636623080000|2021-11-11 09:31:20|206386.7|206236.7|206389.7|206239.7|206391.1|206241.1|206380.2|206230.2|30
1636623090000|2021-11-11 09:31:30|206390.3|206240.3|206383.7|206233.7|206390.3|206240.3|206381|206231|19
1636623100000|2021-11-11 09:31:40|206347.7|206197.7|206322.6|206172.6|206352|206202|206322.6|206172.6|32
1636623110000|2021-11-11 09:31:50|206323.9|206173.9|206330.6|206180.6|206331.6|206181.6|206322.6|206172.6|23
1636623120000|2021-11-11 09:32:00|206340.4|206190.4|206322.3|206172.3|206351.9|206201.9|206322.3|206172.3|34
1636623130000|2021-11-11 09:32:10|206324.3|206174.3|206333.1|206183.1|206342|206192|206323.2|206173.2|25
1636623140000|2021-11-11 09:32:20|206334.3|206184.3|206345.4|206195.4|206351.6|206201.6|206332.8|206182.8|27
1636623150000|2021-11-11 09:32:30|206345.8|206195.8|206348.3|206198.3|206348.3|206198.3|206342.2|206192.2|29
1636623160000|2021-11-11 09:32:40|206347.7|206197.7|206345.7|206195.7|206348.5|206198.5|206341|206191|27
1636623170000|2021-11-11 09:32:50|206346.1|206196.1|206334.7|206184.7|206350|206200|206325.8|206175.8|28
1636623180000|2021-11-11 09:33:00|206334.5|206184.5|206343|206193|206347.3|206197.3|206325.2|206175.2|31
1636623190000|2021-11-11 09:33:10|206343.1|206193.1|206343.2|206193.2|206346.8|206196.8|206342.1|206192.1|24
1636623200000|2021-11-11 09:33:20|206343.3|206193.3|206348.3|206198.3|206352|206202|206342.9|206192.9|22
1636623210000|2021-11-11 09:33:30|206348.4|206198.4|206351.9|206201.9|206351.9|206201.9|206345.2|206195.2|25
1636623220000|2021-11-11 09:33:40|206350.2|206200.2|206334.3|206184.3|206351.8|206201.8|206333.6|206183.6|23
1636623230000|2021-11-11 09:33:50|206338.5|206188.5|206339.4|206189.4|206343.4|206193.4|206336.6|206186.6|25
1636623240000|2021-11-11 09:34:00|206342.8|206192.8|206311.8|206161.8|206342.8|206192.8|206311.3|206161.3|30
1636623250000|2021-11-11 09:34:10|206313.1|206163.1|206313.5|206163.5|206315.5|206165.5|206307.7|206157.7|28
1636623260000|2021-11-11 09:34:20|206315|206165|206335.4|206185.4|206337.6|206187.6|206313.5|206163.5|27
1636623270000|2021-11-11 09:34:30|206333.7|206183.7|206324.8|206174.8|206333.7|206183.7|206323.2|206173.2|24
1636623280000|2021-11-11 09:34:40|206324.5|206174.5|206327.7|206177.7|206327.7|206177.7|206322.7|206172.7|16
1636623290000|2021-11-11 09:34:50|206327.3|206177.3|206323.3|206173.3|206327.5|206177.5|206323.3|206173.3|14
1636623300000|2021-11-11 09:35:00|206323.5|206173.5|206300.8|206150.8|206327.2|206177.2|206293.9|206143.9|34
1636623310000|2021-11-11 09:35:10|206306.8|206156.8|206306.8|206156.8|206306.8|206156.8|206302.2|206152.2|28
1636623320000|2021-11-11 09:35:20|206306.7|206156.7|206299.9|206149.9|206307.3|206157.3|206299.7|206149.7|35
1636623330000|2021-11-11 09:35:30|206298.9|206148.9|206342.4|206192.4|206348.7|206198.7|206298.9|206148.9|29
1636623340000|2021-11-11 09:35:40|206347.6|206197.6|206349.5|206199.5|206353.4|206203.4|206346|206196|21
1636623350000|2021-11-11 09:35:50|206350.5|206200.5|206335.7|206185.7|206350.5|206200.5|206334.7|206184.7|25
1636623360000|2021-11-11 09:36:00|206337.8|206187.8|206326.9|206176.9|206342.3|206192.3|206326.6|206176.6|24
1636623370000|2021-11-11 09:36:10|206327.5|206177.5|206329.1|206179.1|206333.6|206183.6|206327.5|206177.5|23
1636623380000|2021-11-11 09:36:20|206329.6|206179.6|206327.8|206177.8|206330.2|206180.2|206327.8|206177.8|13
1636623390000|2021-11-11 09:36:30|206328|206178|206334.3|206184.3|206338.1|206188.1|206328|206178|28
1636623400000|2021-11-11 09:36:40|206333|206183|206337.6|206187.6|206337.8|206187.8|206332.3|206182.3|20
1636623410000|2021-11-11 09:36:50|206344.5|206194.5|206343|206193|206345.7|206195.7|206341.2|206191.2|25
1636623420000|2021-11-11 09:37:00|206342.7|206192.7|206343.9|206193.9|206345.7|206195.7|206342.6|206192.6|13
1636623430000|2021-11-11 09:37:10|206344|206194|206343.9|206193.9|206349.4|206199.4|206343.9|206193.9|33
1636623440000|2021-11-11 09:37:20|206344|206194|206345.3|206195.3|206345.3|206195.3|206342.5|206192.5|25
1636623450000|2021-11-11 09:37:30|206346.3|206196.3|206351.9|206201.9|206357.1|206207.1|206346.3|206196.3|31
1636623460000|2021-11-11 09:37:40|206350.6|206200.6|206355.2|206205.2|206355.2|206205.2|206348.3|206198.3|30
1636623470000|2021-11-11 09:37:50|206354.7|206204.7|206350.3|206200.3|206355|206205|206348.7|206198.7|24
1636623480000|2021-11-11 09:38:00|206350.7|206200.7|206350.3|206200.3|206353.3|206203.3|206349.2|206199.2|18
1636623490000|2021-11-11 09:38:10|206356.3|206206.3|206392.2|206242.2|206404|206254|206356.3|206206.3|34
1636623500000|2021-11-11 09:38:20|206389.1|206239.1|206380|206230|206389.1|206239.1|206377.1|206227.1|31
1636623510000|2021-11-11 09:38:30|206379.8|206229.8|206385.6|206235.6|206391.6|206241.6|206377.7|206227.7|23
1636623520000|2021-11-11 09:38:40|206385|206235|206384.8|206234.8|206391.8|206241.8|206382.2|206232.2|28
1636623530000|2021-11-11 09:38:50|206385.5|206235.5|206383.7|206233.7|206385.5|206235.5|206381.5|206231.5|25
1636623540000|2021-11-11 09:39:00|206383.6|206233.6|206377.9|206227.9|206385.2|206235.2|206377.9|206227.9|25
1636623550000|2021-11-11 09:39:10|206379|206229|206374.6|206224.6|206384.7|206234.7|206374.6|206224.6|26
1636623560000|2021-11-11 09:39:20|206375|206225|206377|206227|206378.7|206228.7|206374.7|206224.7|23
1636623570000|2021-11-11 09:39:30|206376.7|206226.7|206334.7|206184.7|206378.5|206228.5|206330.4|206180.4|26
1636623580000|2021-11-11 09:39:40|206334.6|206184.6|206328.4|206178.4|206334.7|206184.7|206327.7|206177.7|22
1636623590000|2021-11-11 09:39:50|206327.9|206177.9|206315.4|206165.4|206327.9|206177.9|206308.2|206158.2|28
1636623600000|2021-11-11 09:40:00|206314|206164|206298.3|206148.3|206316.2|206166.2|206295.6|206145.6|32
1636623610000|2021-11-11 09:40:10|206299|206149|206298.2|206148.2|206299.1|206149.1|206295.4|206145.4|24
1636623620000|2021-11-11 09:40:20|206298|206148|206300.6|206150.6|206301.7|206151.7|206297.7|206147.7|22
1636623630000|2021-11-11 09:40:30|206300.1|206150.1|206305.3|206155.3|206306.9|206156.9|206299.4|206149.4|22
1636623640000|2021-11-11 09:40:40|206305|206155|206298.8|206148.8|206305|206155|206297.9|206147.9|30
1636623650000|2021-11-11 09:40:50|206297.8|206147.8|206296.7|206146.7|206301.6|206151.6|206295.6|206145.6|22
1636623660000|2021-11-11 09:41:00|206297.8|206147.8|206297.3|206147.3|206298.2|206148.2|206294.7|206144.7|28
1636623670000|2021-11-11 09:41:10|206297|206147|206296.9|206146.9|206298.7|206148.7|206296.9|206146.9|14
1636623680000|2021-11-11 09:41:20|206297.4|206147.4|206243.3|206093.3|206298.4|206148.4|206212.1|206062.1|29
1636623690000|2021-11-11 09:41:30|206250.6|206100.6|206247.8|206097.8|206250.6|206100.6|206242.5|206092.5|31
1636623700000|2021-11-11 09:41:40|206247.5|206097.5|206261.4|206111.4|206266.6|206116.6|206246.6|206096.6|28
1636623710000|2021-11-11 09:41:50|206264.7|206114.7|206264.1|206114.1|206268.5|206118.5|206260.6|206110.6|30
1636623720000|2021-11-11 09:42:00|206264.6|206114.6|206260.3|206110.3|206264.6|206114.6|206252.5|206102.5|24
1636623730000|2021-11-11 09:42:10|206260.6|206110.6|206295.8|206145.8|206299.2|206149.2|206260.6|206110.6|24
1636623740000|2021-11-11 09:42:20|206295.7|206145.7|206295.6|206145.6|206297.8|206147.8|206294.6|206144.6|17
1636623750000|2021-11-11 09:42:30|206294.8|206144.8|206294.6|206144.6|206295.8|206145.8|206294.3|206144.3|16
1636623760000|2021-11-11 09:42:40|206294.4|206144.4|206294.8|206144.8|206297.1|206147.1|206293|206143|17
1636623770000|2021-11-11 09:42:50|206295|206145|206296.7|206146.7|206297.4|206147.4|206292|206142|18
1636623780000|2021-11-11 09:43:00|206297.7|206147.7|206295.6|206145.6|206298.1|206148.1|206293.8|206143.8|17
1636623790000|2021-11-11 09:43:10|206295.2|206145.2|206240.6|206090.6|206296.1|206146.1|206240.6|206090.6|21
1636623800000|2021-11-11 09:43:20|206242|206092|206249.6|206099.6|206250.7|206100.7|206239.9|206089.9|28
1636623810000|2021-11-11 09:43:30|206248.6|206098.6|206248.5|206098.5|206250|206100|206247.9|206097.9|18
1636623820000|2021-11-11 09:43:40|206248|206098|206250.3|206100.3|206251.6|206101.6|206247.9|206097.9|16
1636623830000|2021-11-11 09:43:50|206248.6|206098.6|206249.8|206099.8|206251.2|206101.2|206248.4|206098.4|17
1636623840000|2021-11-11 09:44:00|206249.2|206099.2|206262.9|206112.9|206270.4|206120.4|206247.3|206097.3|25
1636623850000|2021-11-11 09:44:10|206262.5|206112.5|206270.2|206120.2|206272.1|206122.1|206262.4|206112.4|29
1636623860000|2021-11-11 09:44:20|206270.1|206120.1|206273.6|206123.6|206273.6|206123.6|206269.5|206119.5|19
1636623870000|2021-11-11 09:44:30|206268.8|206118.8|206266.3|206116.3|206269.1|206119.1|206264.6|206114.6|21
1636623880000|2021-11-11 09:44:40|206265.3|206115.3|206269.9|206119.9|206273.6|206123.6|206265.3|206115.3|15
1636623890000|2021-11-11 09:44:50|206270.3|206120.3|206265.6|206115.6|206270.3|206120.3|206263.5|206113.5|15
1636623900000|2021-11-11 09:45:00|206266.7|206116.7|206295.1|206145.1|206298.3|206148.3|206266.7|206116.7|30
1636623910000|2021-11-11 09:45:10|206292.1|206142.1|206291.7|206141.7|206295.1|206145.1|206290|206140|26
1636623920000|2021-11-11 09:45:20|206291.5|206141.5|206290.6|206140.6|206295.7|206145.7|206290.3|206140.3|19
1636623930000|2021-11-11 09:45:30|206292|206142|206252.8|206102.8|206292|206142|206241.1|206091.1|32
1636623940000|2021-11-11 09:45:40|206252.7|206102.7|206254.3|206104.3|206254.3|206104.3|206249.5|206099.5|22
1636623950000|2021-11-11 09:45:50|206253.6|206103.6|206255.4|206105.4|206257.4|206107.4|206250.4|206100.4|24
1636623960000|2021-11-11 09:46:00|206255.3|206105.3|206254.9|206104.9|206256.5|206106.5|206254.6|206104.6|20
1636623970000|2021-11-11 09:46:10|206255.5|206105.5|206271|206121|206272.3|206122.3|206253.6|206103.6|25
1636623980000|2021-11-11 09:46:20|206268.4|206118.4|206268.2|206118.2|206272.1|206122.1|206265.7|206115.7|23
1636623990000|2021-11-11 09:46:30|206267.6|206117.6|206290.8|206140.8|206296.2|206146.2|206267.6|206117.6|24
1636624000000|2021-11-11 09:46:40|206292.4|206142.4|206301.5|206151.5|206302.7|206152.7|206289|206139|24
1636624010000|2021-11-11 09:46:50|206302.3|206152.3|206215.3|206065.3|206303.1|206153.1|206199.9|206049.9|28
1636624020000|2021-11-11 09:47:00|206215.8|206065.8|206238.8|206088.8|206238.8|206088.8|206214.4|206064.4|29
1636624030000|2021-11-11 09:47:10|206238|206088|206235.2|206085.2|206238.1|206088.1|206233.7|206083.7|21
1636624040000|2021-11-11 09:47:20|206234.8|206084.8|206239.2|206089.2|206239.2|206089.2|206234.6|206084.6|25
1636624050000|2021-11-11 09:47:30|206236.5|206086.5|206222.8|206072.8|206236.5|206086.5|206215.6|206065.6|30
1636624060000|2021-11-11 09:47:40|206221.5|206071.5|206214|206064|206221.5|206071.5|206212.9|206062.9|26
1636624070000|2021-11-11 09:47:50|206211.9|206061.9|206217.8|206067.8|206219.6|206069.6|206211.9|206061.9|18
1636624080000|2021-11-11 09:48:00|206217.7|206067.7|206213.3|206063.3|206217.7|206067.7|206212.7|206062.7|25
1636624090000|2021-11-11 09:48:10|206213.4|206063.4|206208.5|206058.5|206217.5|206067.5|206208.5|206058.5|28
1636624100000|2021-11-11 09:48:20|206208.8|206058.8|206210.5|206060.5|206210.7|206060.7|206206|206056|25
1636624110000|2021-11-11 09:48:30|206208.9|206058.9|206211.5|206061.5|206212.5|206062.5|206206.2|206056.2|26
1636624120000|2021-11-11 09:48:40|206211.1|206061.1|206213.3|206063.3|206213.3|206063.3|206210.9|206060.9|14
1636624130000|2021-11-11 09:48:50|206212.7|206062.7|206212.1|206062.1|206215.4|206065.4|206212.1|206062.1|11
1636624140000|2021-11-11 09:49:00|206212.3|206062.3|206214.3|206064.3|206214.3|206064.3|206211.7|206061.7|22
1636624150000|2021-11-11 09:49:10|206214.2|206064.2|206213.2|206063.2|206214.4|206064.4|206212.1|206062.1|16
1636624160000|2021-11-11 09:49:20|206213.3|206063.3|206212.4|206062.4|206215.7|206065.7|206210.2|206060.2|21
1636624170000|2021-11-11 09:49:30|206214.9|206064.9|206211.8|206061.8|206214.9|206064.9|206205|206055|25
1636624180000|2021-11-11 09:49:40|206211.7|206061.7|206213.4|206063.4|206214.2|206064.2|206211.5|206061.5|15
1636624190000|2021-11-11 09:49:50|206212.8|206062.8|206212.2|206062.2|206214.2|206064.2|206212|206062|21
1636624200000|2021-11-11 09:50:00|206210|206060|206209.4|206059.4|206211.5|206061.5|206209.4|206059.4|15
1636624210000|2021-11-11 09:50:10|206210|206060|206209.7|206059.7|206210.4|206060.4|206209|206059|11
1636624220000|2021-11-11 09:50:20|206209.8|206059.8|206207.4|206057.4|206211.5|206061.5|206207.3|206057.3|24
1636624230000|2021-11-11 09:50:30|206207.1|206057.1|206209.2|206059.2|206210.6|206060.6|206205.3|206055.3|18
1636624240000|2021-11-11 09:50:40|206210.8|206060.8|206210|206060|206211.5|206061.5|206209.3|206059.3|17
1636624250000|2021-11-11 09:50:50|206206.2|206056.2|206206|206056|206208.8|206058.8|206205.7|206055.7|18
1636624260000|2021-11-11 09:51:00|206205.8|206055.8|206206.1|206056.1|206210.1|206060.1|206205.3|206055.3|28
1636624270000|2021-11-11 09:51:10|206205.9|206055.9|206206.2|206056.2|206207.2|206057.2|206203.4|206053.4|28
1636624280000|2021-11-11 09:51:20|206206.6|206056.6|206210.6|206060.6|206212.1|206062.1|206206|206056|26
1636624290000|2021-11-11 09:51:30|206210.8|206060.8|206208.3|206058.3|206214.2|206064.2|206207.1|206057.1|25
1636624300000|2021-11-11 09:51:40|206208|206058|206212.4|206062.4|206212.4|206062.4|206207.7|206057.7|23
1636624310000|2021-11-11 09:51:50|206211.8|206061.8|206209.9|206059.9|206211.8|206061.8|206209.5|206059.5|11
1636624320000|2021-11-11 09:52:00|206209.3|206059.3|206169.3|206019.3|206209.3|206059.3|206165.6|206015.6|25
1636624330000|2021-11-11 09:52:10|206171.6|206021.6|206163.9|206013.9|206173.3|206023.3|206160.8|206010.8|27
1636624340000|2021-11-11 09:52:20|206164.3|206014.3|206163.9|206013.9|206165.2|206015.2|206162.2|206012.2|23
1636624350000|2021-11-11 09:52:30|206162.3|206012.3|206165|206015|206170.5|206020.5|206162.3|206012.3|26
1636624360000|2021-11-11 09:52:40|206164.7|206014.7|206163.6|206013.6|206166.3|206016.3|206162.7|206012.7|23
1636624370000|2021-11-11 09:52:50|206163|206013|206164|206014|206164|206014|206161.9|206011.9|18
1636624380000|2021-11-11 09:53:00|206164.3|206014.3|206163.6|206013.6|206164.5|206014.5|206161.7|206011.7|24
1636624390000|2021-11-11 09:53:10|206164.4|206014.4|206163.2|206013.2|206164.6|206014.6|206162.1|206012.1|23
1636624400000|2021-11-11 09:53:20|206163.7|206013.7|206162.4|206012.4|206163.7|206013.7|206161.5|206011.5|21
1636624410000|2021-11-11 09:53:30|206162.2|206012.2|206163.5|206013.5|206163.5|206013.5|206162|206012|13
1636624420000|2021-11-11 09:53:40|206161.2|206011.2|206162.7|206012.7|206164.1|206014.1|206156.6|206006.6|8
1636624430000|2021-11-11 09:53:50|206162.8|206012.8|206163.9|206013.9|206164.9|206014.9|206162.8|206012.8|10
1636624440000|2021-11-11 09:54:00|206163.7|206013.7|206161.4|206011.4|206168.3|206018.3|206161.4|206011.4|28
1636624450000|2021-11-11 09:54:10|206159.7|206009.7|206161|206011|206164|206014|206159.7|206009.7|23
1636624460000|2021-11-11 09:54:20|206167.6|206017.6|206164.4|206014.4|206170.5|206020.5|206161.8|206011.8|26
1636624470000|2021-11-11 09:54:30|206164.6|206014.6|206167.8|206017.8|206170.9|206020.9|206161.6|206011.6|28
1636624480000|2021-11-11 09:54:40|206167.5|206017.5|206170.6|206020.6|206172.2|206022.2|206165.7|206015.7|16
1636624490000|2021-11-11 09:54:50|206170.8|206020.8|206169.5|206019.5|206172.3|206022.3|206166.4|206016.4|27
1636624500000|2021-11-11 09:55:00|206168.5|206018.5|206158.8|206008.8|206168.5|206018.5|206156.6|206006.6|29
1636624510000|2021-11-11 09:55:10|206159.6|206009.6|206157.9|206007.9|206160.9|206010.9|206156.4|206006.4|18
1636624520000|2021-11-11 09:55:20|206158.4|206008.4|206159.3|206009.3|206160.4|206010.4|206156.5|206006.5|23
1636624530000|2021-11-11 09:55:30|206161.1|206011.1|206163.2|206013.2|206165.2|206015.2|206161.1|206011.1|23
1636624540000|2021-11-11 09:55:40|206162.5|206012.5|206165.1|206015.1|206166.7|206016.7|206162.5|206012.5|19
1636624550000|2021-11-11 09:55:50|206166.1|206016.1|206166.9|206016.9|206168.3|206018.3|206166.1|206016.1|24
1636624560000|2021-11-11 09:56:00|206166.5|206016.5|206168.2|206018.2|206169.8|206019.8|206163.2|206013.2|30
1636624570000|2021-11-11 09:56:10|206168.3|206018.3|206170.4|206020.4|206171.8|206021.8|206168.1|206018.1|27
1636624580000|2021-11-11 09:56:20|206170.6|206020.6|206238.7|206088.7|206239.4|206089.4|206169.3|206019.3|28
1636624590000|2021-11-11 09:56:30|206238.3|206088.3|206227.3|206077.3|206238.3|206088.3|206223.6|206073.6|29
1636624600000|2021-11-11 09:56:40|206227|206077|206230.3|206080.3|206230.3|206080.3|206225.1|206075.1|28
1636624610000|2021-11-11 09:56:50|206229.9|206079.9|206229.2|206079.2|206230.4|206080.4|206227.9|206077.9|22
1636624620000|2021-11-11 09:57:00|206229.7|206079.7|206257.8|206107.8|206259.3|206109.3|206227.7|206077.7|31
1636624630000|2021-11-11 09:57:10|206256.9|206106.9|206272.1|206122.1|206276.7|206126.7|206254.2|206104.2|30
1636624640000|2021-11-11 09:57:20|206272.2|206122.2|206273.4|206123.4|206275|206125|206272.1|206122.1|28
1636624650000|2021-11-11 09:57:30|206272.8|206122.8|206252.4|206102.4|206273.7|206123.7|206246.8|206096.8|29
1636624660000|2021-11-11 09:57:40|206252.3|206102.3|206253.3|206103.3|206255.5|206105.5|206248.6|206098.6|28
1636624670000|2021-11-11 09:57:50|206253.1|206103.1|206248.9|206098.9|206253.1|206103.1|206248.5|206098.5|18
1636624680000|2021-11-11 09:58:00|206249|206099|206249.1|206099.1|206249.8|206099.8|206248.5|206098.5|21
1636624690000|2021-11-11 09:58:10|206249.3|206099.3|206247.8|206097.8|206249.3|206099.3|206246.8|206096.8|16
1636624700000|2021-11-11 09:58:20|206246.4|206096.4|206273|206123|206275.5|206125.5|206245.7|206095.7|19
1636624710000|2021-11-11 09:58:30|206273.7|206123.7|206260.2|206110.2|206273.7|206123.7|206259.8|206109.8|30
1636624720000|2021-11-11 09:58:40|206261.7|206111.7|206253.5|206103.5|206264.6|206114.6|206253.5|206103.5|22
1636624730000|2021-11-11 09:58:50|206252.3|206102.3|206247|206097|206253.2|206103.2|206245.4|206095.4|25
1636624740000|2021-11-11 09:59:00|206246.9|206096.9|206250.8|206100.8|206251.6|206101.6|206246.9|206096.9|27
1636624750000|2021-11-11 09:59:10|206251.3|206101.3|206239.9|206089.9|206251.3|206101.3|206239.3|206089.3|20
1636624760000|2021-11-11 09:59:20|206239.8|206089.8|206200.7|206050.7|206240.2|206090.2|206195.8|206045.8|31
1636624770000|2021-11-11 09:59:30|206199.7|206049.7|206194.2|206044.2|206201.4|206051.4|206192.6|206042.6|25
1636624780000|2021-11-11 09:59:40|206194.5|206044.5|206189.2|206039.2|206194.5|206044.5|206185.2|206035.2|33
1636624790000|2021-11-11 09:59:50|206188.9|206038.9|206193.1|206043.1|206194.5|206044.5|206188.9|206038.9|23
1636624800000|2021-11-11 10:00:00|206204.1|206054.1|206199.5|206049.5|206204.1|206054.1|206194.1|206044.1|25
1636624810000|2021-11-11 10:00:10|206198.9|206048.9|206143.7|205993.7|206198.9|206048.9|206142.4|205992.4|26
1636624820000|2021-11-11 10:00:20|206142.6|205992.6|206147.6|205997.6|206147.6|205997.6|206142.6|205992.6|22
1636624830000|2021-11-11 10:00:30|206147.3|205997.3|206144.1|205994.1|206147.3|205997.3|206139.7|205989.7|25
1636624840000|2021-11-11 10:00:40|206144.7|205994.7|206148.1|205998.1|206148.7|205998.7|206144.7|205994.7|23
1636624850000|2021-11-11 10:00:50|206148.6|205998.6|206146.8|205996.8|206149.2|205999.2|206146.8|205996.8|16
1636624860000|2021-11-11 10:01:00|206148.6|205998.6|206146.7|205996.7|206148.6|205998.6|206145.1|205995.1|22
1636624870000|2021-11-11 10:01:10|206146.8|205996.8|206148.5|205998.5|206148.6|205998.6|206146.5|205996.5|15
1636624880000|2021-11-11 10:01:20|206149.3|205999.3|206149.7|205999.7|206151.4|206001.4|206148|205998|19
1636624890000|2021-11-11 10:01:30|206148.1|205998.1|206147.5|205997.5|206150|206000|206147.5|205997.5|22
1636624900000|2021-11-11 10:01:40|206147.7|205997.7|206133.6|205983.6|206147.7|205997.7|206132.9|205982.9|22
1636624910000|2021-11-11 10:01:50|206133.5|205983.5|206148.1|205998.1|206148.4|205998.4|206131.5|205981.5|20
1636624920000|2021-11-11 10:02:00|206148.3|205998.3|206143.2|205993.2|206148.3|205998.3|206143.2|205993.2|23
1636624930000|2021-11-11 10:02:10|206143.4|205993.4|206143.3|205993.3|206143.8|205993.8|206142.7|205992.7|16
1636624940000|2021-11-11 10:02:20|206143|205993|206126.6|205976.6|206144.2|205994.2|206125.5|205975.5|25
1636624950000|2021-11-11 10:02:30|206127.1|205977.1|206126.1|205976.1|206133.3|205983.3|206124|205974|28
1636624960000|2021-11-11 10:02:40|206125.9|205975.9|206133.8|205983.8|206133.8|205983.8|206125.2|205975.2|24
1636624970000|2021-11-11 10:02:50|206135.2|205985.2|206139.9|205989.9|206156.7|206006.7|206135|205985|26
1636624980000|2021-11-11 10:03:00|206140|205990|206145.6|205995.6|206146.5|205996.5|206138.2|205988.2|20
1636624990000|2021-11-11 10:03:10|206145.8|205995.8|206128.9|205978.9|206146.1|205996.1|206124.1|205974.1|27
1636625000000|2021-11-11 10:03:20|206129|205979|206137.8|205987.8|206142.3|205992.3|206128|205978|26
1636625010000|2021-11-11 10:03:30|206138.3|205988.3|206130.8|205980.8|206138.3|205988.3|206130|205980|19
1636625020000|2021-11-11 10:03:40|206130.3|205980.3|206133.6|205983.6|206134|205984|206124.3|205974.3|21
1636625030000|2021-11-11 10:03:50|206134.9|205984.9|206134.7|205984.7|206135.3|205985.3|206130.9|205980.9|22
1636625040000|2021-11-11 10:04:00|206133.1|205983.1|206159.8|206009.8|206159.8|206009.8|206131.9|205981.9|33
1636625050000|2021-11-11 10:04:10|206158.5|206008.5|206154.4|206004.4|206160.6|206010.6|206154.1|206004.1|26
1636625060000|2021-11-11 10:04:20|206154.2|206004.2|206147.3|205997.3|206156.5|206006.5|206142.5|205992.5|28
1636625070000|2021-11-11 10:04:30|206147|205997|206136.6|205986.6|206147|205997|206134.8|205984.8|31
1636625080000|2021-11-11 10:04:40|206137.2|205987.2|206135.5|205985.5|206139.4|205989.4|206133.4|205983.4|21
1636625090000|2021-11-11 10:04:50|206135.7|205985.7|206130.1|205980.1|206137.4|205987.4|206125|205975|25
1636625100000|2021-11-11 10:05:00|206130.4|205980.4|206135.8|205985.8|206139.3|205989.3|206128.4|205978.4|30
1636625110000|2021-11-11 10:05:10|206135.2|205985.2|206134.6|205984.6|206136.5|205986.5|206129|205979|24
1636625120000|2021-11-11 10:05:20|206136.5|205986.5|206150|206000|206152.3|206002.3|206136.5|205986.5|25
1636625130000|2021-11-11 10:05:30|206149.8|205999.8|206148.2|205998.2|206149.8|205999.8|206147.9|205997.9|16
1636625140000|2021-11-11 10:05:40|206148.4|205998.4|206159.8|206009.8|206161.4|206011.4|206148.4|205998.4|26
1636625150000|2021-11-11 10:05:50|206158.9|206008.9|206160.7|206010.7|206165.7|206015.7|206158.9|206008.9|22
1636625160000|2021-11-11 10:06:00|206161.1|206011.1|206162.1|206012.1|206164.2|206014.2|206160.6|206010.6|21
1636625170000|2021-11-11 10:06:10|206163.8|206013.8|206157.9|206007.9|206165.5|206015.5|206157.7|206007.7|18
1636625180000|2021-11-11 10:06:20|206159.4|206009.4|206157.2|206007.2|206166.8|206016.8|206154|206004|31
1636625190000|2021-11-11 10:06:30|206159.1|206009.1|206154.1|206004.1|206160.6|206010.6|206153.9|206003.9|26
1636625200000|2021-11-11 10:06:40|206154.9|206004.9|206156.4|206006.4|206160.6|206010.6|206152|206002|24
1636625210000|2021-11-11 10:06:50|206154.6|206004.6|206155|206005|206157.8|206007.8|206151.4|206001.4|18
1636625220000|2021-11-11 10:07:00|206155.2|206005.2|206143.3|205993.3|206156.8|206006.8|206140.8|205990.8|32
1636625230000|2021-11-11 10:07:10|206144.3|205994.3|206149.2|205999.2|206150.5|206000.5|206144.3|205994.3|24
1636625240000|2021-11-11 10:07:20|206148.6|205998.6|206142.6|205992.6|206151.1|206001.1|206142.6|205992.6|21
1636625250000|2021-11-11 10:07:30|206146.5|205996.5|206132.3|205982.3|206146.5|205996.5|206108.5|205958.5|33
1636625260000|2021-11-11 10:07:40|206133.4|205983.4|206105.3|205955.3|206133.5|205983.5|206105.3|205955.3|28
1636625270000|2021-11-11 10:07:50|206106.8|205956.8|206106.4|205956.4|206109.7|205959.7|206100.9|205950.9|30
1636625280000|2021-11-11 10:08:00|206104.5|205954.5|206109.8|205959.8|206110.7|205960.7|206104.5|205954.5|28
1636625290000|2021-11-11 10:08:10|206109|205959|206113.8|205963.8|206120.7|205970.7|206108.7|205958.7|27
1636625300000|2021-11-11 10:08:20|206111.9|205961.9|206110.9|205960.9|206117.1|205967.1|206110.1|205960.1|28
1636625310000|2021-11-11 10:08:30|206112.5|205962.5|206108.6|205958.6|206112.5|205962.5|206107.5|205957.5|20
1636625320000|2021-11-11 10:08:40|206084.1|205934.1|206085.6|205935.6|206087.1|205937.1|206079.4|205929.4|31
1636625330000|2021-11-11 10:08:50|206085|205935|206111.8|205961.8|206117.7|205967.7|206083.4|205933.4|29
1636625340000|2021-11-11 10:09:00|206111.3|205961.3|206111.5|205961.5|206114|205964|206109.9|205959.9|29
1636625350000|2021-11-11 10:09:10|206111.4|205961.4|206111.2|205961.2|206112.9|205962.9|206111.2|205961.2|21
1636625360000|2021-11-11 10:09:20|206111.9|205961.9|206112.2|205962.2|206116.3|205966.3|206111.1|205961.1|18
1636625370000|2021-11-11 10:09:30|206111.1|205961.1|206076.6|205926.6|206112.2|205962.2|206076.6|205926.6|20
1636625380000|2021-11-11 10:09:40|206078.9|205928.9|206078.2|205928.2|206080.9|205930.9|206072|205922|28
1636625390000|2021-11-11 10:09:50|206078.9|205928.9|206082.6|205932.6|206082.6|205932.6|206074.2|205924.2|26
1636625400000|2021-11-11 10:10:00|206082.3|205932.3|206080.1|205930.1|206082.9|205932.9|206078.6|205928.6|23
1636625410000|2021-11-11 10:10:10|206080.4|205930.4|206084.1|205934.1|206084.1|205934.1|206080|205930|16
1636625420000|2021-11-11 10:10:20|206083|205933|206089.5|205939.5|206092.2|205942.2|206081.9|205931.9|23
1636625430000|2021-11-11 10:10:30|206089.9|205939.9|206086.9|205936.9|206091.7|205941.7|206084.1|205934.1|28
1636625440000|2021-11-11 10:10:40|206080.2|205930.2|206070.7|205920.7|206080.2|205930.2|206070.7|205920.7|25
1636625450000|2021-11-11 10:10:50|206073.9|205923.9|206075.3|205925.3|206079|205929|206071.1|205921.1|19
1636625460000|2021-11-11 10:11:00|206074.8|205924.8|206079.5|205929.5|206080.9|205930.9|206072.5|205922.5|29
1636625470000|2021-11-11 10:11:10|206079.6|205929.6|206080.6|205930.6|206082.5|205932.5|206075.2|205925.2|27
1636625480000|2021-11-11 10:11:20|206081|205931|206083.8|205933.8|206083.8|205933.8|206078|205928|20
1636625490000|2021-11-11 10:11:30|206082.3|205932.3|206085.5|205935.5|206085.6|205935.6|206080.3|205930.3|31
1636625500000|2021-11-11 10:11:40|206085.4|205935.4|206121.4|205971.4|206124.1|205974.1|206084.9|205934.9|22
1636625510000|2021-11-11 10:11:50|206122.5|205972.5|206121.1|205971.1|206124.9|205974.9|206120.3|205970.3|18
1636625520000|2021-11-11 10:12:00|206121.9|205971.9|206119.4|205969.4|206123.5|205973.5|206117.1|205967.1|22
1636625530000|2021-11-11 10:12:10|206119|205969|206121|205971|206121.8|205971.8|206118.7|205968.7|23
1636625540000|2021-11-11 10:12:20|206120.7|205970.7|206122.8|205972.8|206125.1|205975.1|206120.5|205970.5|17
1636625550000|2021-11-11 10:12:30|206121.4|205971.4|206119.9|205969.9|206124.1|205974.1|206117.1|205967.1|17
1636625560000|2021-11-11 10:12:40|206120.3|205970.3|206146.4|205996.4|206146.4|205996.4|206118.5|205968.5|22
1636625570000|2021-11-11 10:12:50|206146.7|205996.7|206146.8|205996.8|206149.9|205999.9|206141.8|205991.8|23
1636625580000|2021-11-11 10:13:00|206147.5|205997.5|206151.2|206001.2|206151.2|206001.2|206144.7|205994.7|22
1636625590000|2021-11-11 10:13:10|206151.5|206001.5|206161.3|206011.3|206177.1|206027.1|206146.7|205996.7|31
1636625600000|2021-11-11 10:13:20|206164.4|206014.4|206165|206015|206166.9|206016.9|206163.1|206013.1|23
1636625610000|2021-11-11 10:13:30|206164.9|206014.9|206166.6|206016.6|206168.6|206018.6|206164.9|206014.9|18
1636625620000|2021-11-11 10:13:40|206167.3|206017.3|206157.8|206007.8|206169.5|206019.5|206153.9|206003.9|21
1636625630000|2021-11-11 10:13:50|206157.2|206007.2|206162.8|206012.8|206163.3|206013.3|206156|206006|20
1636625640000|2021-11-11 10:14:00|206159.2|206009.2|206155.7|206005.7|206159.2|206009.2|206153.9|206003.9|29
1636625650000|2021-11-11 10:14:10|206155.6|206005.6|206147.1|205997.1|206157.2|206007.2|206133.3|205983.3|26
1636625660000|2021-11-11 10:14:20|206147|205997|206152.3|206002.3|206152.4|206002.4|206146.3|205996.3|22
1636625670000|2021-11-11 10:14:30|206147.2|205997.2|206146.3|205996.3|206148.2|205998.2|206141.4|205991.4|21
1636625680000|2021-11-11 10:14:40|206146.8|205996.8|206144.6|205994.6|206148.4|205998.4|206142.7|205992.7|30
1636625690000|2021-11-11 10:14:50|206144.4|205994.4|206145.2|205995.2|206146.1|205996.1|206142.9|205992.9|28
1636625700000|2021-11-11 10:15:00|206144.6|205994.6|206111.9|205961.9|206144.6|205994.6|206104.6|205954.6|32
1636625710000|2021-11-11 10:15:10|206116.6|205966.6|206122.6|205972.6|206123.2|205973.2|206115.5|205965.5|20
1636625720000|2021-11-11 10:15:20|206123.8|205973.8|206126.9|205976.9|206126.9|205976.9|206120.9|205970.9|22
1636625730000|2021-11-11 10:15:30|206126.1|205976.1|206124.4|205974.4|206126.6|205976.6|206123|205973|26
1636625740000|2021-11-11 10:15:40|206124.2|205974.2|206124.7|205974.7|206125.9|205975.9|206119.6|205969.6|24
1636625750000|2021-11-11 10:15:50|206119.1|205969.1|206103.8|205953.8|206119.1|205969.1|206100.7|205950.7|23
1636625760000|2021-11-11 10:16:00|206105.8|205955.8|206103.3|205953.3|206108.6|205958.6|206103|205953|28
1636625770000|2021-11-11 10:16:10|206104.1|205954.1|206105.2|205955.2|206107.1|205957.1|206099.9|205949.9|29
1636625780000|2021-11-11 10:16:20|206106.1|205956.1|206108.6|205958.6|206111.6|205961.6|206105.9|205955.9|26
1636625790000|2021-11-11 10:16:30|206108|205958|206109.3|205959.3|206110|205960|206107.9|205957.9|21
1636625800000|2021-11-11 10:16:40|206109.8|205959.8|206110.1|205960.1|206111.6|205961.6|206107.9|205957.9|29
1636625810000|2021-11-11 10:16:50|206110.9|205960.9|206111.6|205961.6|206113.4|205963.4|206109.7|205959.7|16
1636625820000|2021-11-11 10:17:00|206111.5|205961.5|206123.2|205973.2|206126.2|205976.2|206109.2|205959.2|26
1636625830000|2021-11-11 10:17:10|206123.3|205973.3|206110.7|205960.7|206124.4|205974.4|206106.2|205956.2|31
1636625840000|2021-11-11 10:17:20|206111.3|205961.3|206124|205974|206125.2|205975.2|206106.3|205956.3|29
1636625850000|2021-11-11 10:17:30|206125.2|205975.2|206122.9|205972.9|206125.2|205975.2|206120.4|205970.4|22
1636625860000|2021-11-11 10:17:40|206121.4|205971.4|206130.2|205980.2|206130.9|205980.9|206119.5|205969.5|27
1636625870000|2021-11-11 10:17:50|206128.6|205978.6|206110.7|205960.7|206128.6|205978.6|206109.4|205959.4|28
1636625880000|2021-11-11 10:18:00|206110.9|205960.9|206122.9|205972.9|206123.6|205973.6|206108.3|205958.3|28
1636625890000|2021-11-11 10:18:10|206125.8|205975.8|206075.7|205925.7|206125.8|205975.8|206073.5|205923.5|30
1636625900000|2021-11-11 10:18:20|206071.9|205921.9|206077.6|205927.6|206077.6|205927.6|206071.9|205921.9|14
1636625910000|2021-11-11 10:18:30|206077.5|205927.5|206050.2|205900.2|206078.2|205928.2|206047|205897|28
1636625920000|2021-11-11 10:18:40|206064.2|205914.2|206072.9|205922.9|206080.2|205930.2|206064.2|205914.2|28
1636625930000|2021-11-11 10:18:50|206073|205923|206071.4|205921.4|206075.1|205925.1|206071.2|205921.2|32
1636625940000|2021-11-11 10:19:00|206072.4|205922.4|206071.9|205921.9|206075.4|205925.4|206071.9|205921.9|24
1636625950000|2021-11-11 10:19:10|206073.7|205923.7|206073.5|205923.5|206075.6|205925.6|206071.8|205921.8|23
1636625960000|2021-11-11 10:19:20|206073.2|205923.2|206072.2|205922.2|206075.3|205925.3|206072.2|205922.2|21
1636625970000|2021-11-11 10:19:30|206072.4|205922.4|206048.4|205898.4|206074.9|205924.9|206046.5|205896.5|19
1636625980000|2021-11-11 10:19:40|206049.8|205899.8|206043.1|205893.1|206051.5|205901.5|206036.7|205886.7|22
1636625990000|2021-11-11 10:19:50|206041|205891|206037.1|205887.1|206041.3|205891.3|206037.1|205887.1|19
1636626000000|2021-11-11 10:20:00|206036.5|205886.5|206036.3|205886.3|206038.2|205888.2|206034.5|205884.5|20
1636626010000|2021-11-11 10:20:10|206036.7|205886.7|206038.3|205888.3|206039.4|205889.4|206032.6|205882.6|24
1636626020000|2021-11-11 10:20:20|206039.7|205889.7|206046|205896|206048.1|205898.1|206039.3|205889.3|29
1636626030000|2021-11-11 10:20:30|206045.8|205895.8|206086.5|205936.5|206088.2|205938.2|206045.3|205895.3|30
1636626040000|2021-11-11 10:20:40|206089.5|205939.5|206085.1|205935.1|206089.5|205939.5|206080.3|205930.3|25
1636626050000|2021-11-11 10:20:50|206084.4|205934.4|206081.6|205931.6|206084.8|205934.8|206074.9|205924.9|22
1636626060000|2021-11-11 10:21:00|206081.8|205931.8|206084.6|205934.6|206089.4|205939.4|206081.6|205931.6|29
1636626070000|2021-11-11 10:21:10|206085|205935|206084.6|205934.6|206088.3|205938.3|206082.8|205932.8|20
1636626080000|2021-11-11 10:21:20|206083.7|205933.7|206087.5|205937.5|206090.1|205940.1|206083|205933|23
1636626090000|2021-11-11 10:21:30|206087.9|205937.9|206110.6|205960.6|206111.6|205961.6|206087.3|205937.3|25
1636626100000|2021-11-11 10:21:40|206109.3|205959.3|206110.6|205960.6|206110.6|205960.6|206108.9|205958.9|24
1636626110000|2021-11-11 10:21:50|206110.2|205960.2|206110.6|205960.6|206113.7|205963.7|206109.3|205959.3|21
1636626120000|2021-11-11 10:22:00|206110|205960|206105|205955|206111.4|205961.4|206105|205955|25
1636626130000|2021-11-11 10:22:10|206107.1|205957.1|206107|205957|206110|205960|206104.7|205954.7|24
1636626140000|2021-11-11 10:22:20|206107.1|205957.1|206127.6|205977.6|206130.5|205980.5|206105|205955|25
1636626150000|2021-11-11 10:22:30|206127.3|205977.3|206130.9|205980.9|206132.6|205982.6|206126.9|205976.9|24
1636626160000|2021-11-11 10:22:40|206131.6|205981.6|206152.4|206002.4|206152.9|206002.9|206130|205980|22
1636626170000|2021-11-11 10:22:50|206153.7|206003.7|206153.6|206003.6|206156.2|206006.2|206152.1|206002.1|27
1636626180000|2021-11-11 10:23:00|206153.5|206003.5|206152.7|206002.7|206154.4|206004.4|206149.8|205999.8|27
1636626190000|2021-11-11 10:23:10|206151.7|206001.7|206150.5|206000.5|206152.3|206002.3|206142.2|205992.2|26
1636626200000|2021-11-11 10:23:20|206150.6|206000.6|206138.2|205988.2|206151.6|206001.6|206129.1|205979.1|27
1636626210000|2021-11-11 10:23:30|206139.1|205989.1|206145.3|205995.3|206146.5|205996.5|206138|205988|34
1636626220000|2021-11-11 10:23:40|206146.4|205996.4|206144|205994|206146.4|205996.4|206143.3|205993.3|27
1636626230000|2021-11-11 10:23:50|206144.7|205994.7|206141.7|205991.7|206144.7|205994.7|206130|205980|30
1636626240000|2021-11-11 10:24:00|206141.2|205991.2|206144.6|205994.6|206145.7|205995.7|206140.8|205990.8|22
1636626250000|2021-11-11 10:24:10|206145|205995|206144.8|205994.8|206145.3|205995.3|206144.6|205994.6|10
1636626260000|2021-11-11 10:24:20|206145.3|205995.3|206127.7|205977.7|206145.8|205995.8|206124.8|205974.8|28
1636626270000|2021-11-11 10:24:30|206128.9|205978.9|206136.5|205986.5|206138.2|205988.2|206127.6|205977.6|31
1636626280000|2021-11-11 10:24:40|206136.7|205986.7|206146.2|205996.2|206147.1|205997.1|206133|205983|26
1636626290000|2021-11-11 10:24:50|206144.6|205994.6|206155.5|206005.5|206158|206008|206144.4|205994.4|29
1636626300000|2021-11-11 10:25:00|206157.3|206007.3|206143.1|205993.1|206157.3|206007.3|206135.1|205985.1|28
1636626310000|2021-11-11 10:25:10|206141.4|205991.4|206142.2|205992.2|206145.3|205995.3|206139|205989|29
1636626320000|2021-11-11 10:25:20|206143.7|205993.7|206144|205994|206145.4|205995.4|206141.8|205991.8|34
1636626330000|2021-11-11 10:25:30|206143.8|205993.8|206143.8|205993.8|206144.5|205994.5|206143.6|205993.6|25
1636626340000|2021-11-11 10:25:40|206143.1|205993.1|206142.3|205992.3|206143.8|205993.8|206141.4|205991.4|21
1636626350000|2021-11-11 10:25:50|206144.5|205994.5|206142.1|205992.1|206144.5|205994.5|206140.6|205990.6|32
1636626360000|2021-11-11 10:26:00|206142.4|205992.4|206145.1|205995.1|206145.2|205995.2|206142|205992|22
1636626370000|2021-11-11 10:26:10|206144.6|205994.6|206143.7|205993.7|206146.1|205996.1|206143.7|205993.7|25
1636626380000|2021-11-11 10:26:20|206143.9|205993.9|206143.1|205993.1|206149.1|205999.1|206143.1|205993.1|29
1636626390000|2021-11-11 10:26:30|206144|205994|206144.3|205994.3|206144.6|205994.6|206143.5|205993.5|25
1636626400000|2021-11-11 10:26:40|206144.5|205994.5|206145.8|205995.8|206149.3|205999.3|206144|205994|21
1636626410000|2021-11-11 10:26:50|206146.2|205996.2|206145|205995|206146.2|205996.2|206141.4|205991.4|26
1636626420000|2021-11-11 10:27:00|206143.8|205993.8|206142.5|205992.5|206145.6|205995.6|206140.5|205990.5|29
1636626430000|2021-11-11 10:27:10|206143|205993|206195.8|206045.8|206195.8|206045.8|206142.6|205992.6|28
1636626440000|2021-11-11 10:27:20|206186.7|206036.7|206181.8|206031.8|206186.7|206036.7|206180.4|206030.4|34
1636626450000|2021-11-11 10:27:30|206181.4|206031.4|206180|206030|206183.9|206033.9|206180|206030|28
1636626460000|2021-11-11 10:27:40|206180.8|206030.8|206157.3|206007.3|206181.7|206031.7|206155|206005|24
1636626470000|2021-11-11 10:27:50|206158.1|206008.1|206156.5|206006.5|206158.1|206008.1|206155.5|206005.5|21
1636626480000|2021-11-11 10:28:00|206156.1|206006.1|206124.2|205974.2|206156.1|206006.1|206124.2|205974.2|22
1636626490000|2021-11-11 10:28:10|206125.2|205975.2|206126.7|205976.7|206126.7|205976.7|206116.7|205966.7|28
1636626500000|2021-11-11 10:28:20|206126.9|205976.9|206087.5|205937.5|206126.9|205976.9|206068.2|205918.2|32
1636626510000|2021-11-11 10:28:30|206087.8|205937.8|206088.5|205938.5|206088.5|205938.5|206084.7|205934.7|21
1636626520000|2021-11-11 10:28:40|206087|205937|206087.8|205937.8|206090.4|205940.4|206085|205935|20
1636626530000|2021-11-11 10:28:50|206087.9|205937.9|206084.3|205934.3|206089.4|205939.4|206083.8|205933.8|18
1636626540000|2021-11-11 10:29:00|206084.4|205934.4|206086.3|205936.3|206087.2|205937.2|206082.9|205932.9|17
1636626550000|2021-11-11 10:29:10|206085.2|205935.2|206089|205939|206089|205939|206079|205929|18
1636626560000|2021-11-11 10:29:20|206088.5|205938.5|206091.2|205941.2|206092.1|205942.1|206088.5|205938.5|21
1636626570000|2021-11-11 10:29:30|206091.3|205941.3|206090.9|205940.9|206092|205942|206090.8|205940.8|17
1636626580000|2021-11-11 10:29:40|206091.2|205941.2|206114.7|205964.7|206116.2|205966.2|206091.2|205941.2|17
1636626590000|2021-11-11 10:29:50|206114.4|205964.4|206128.4|205978.4|206128.6|205978.6|206113.9|205963.9|22
1636626600000|2021-11-11 10:30:00|206132.2|205982.2|206140.8|205990.8|206142.7|205992.7|206129.2|205979.2|29
1636626610000|2021-11-11 10:30:10|206140.7|205990.7|206146.6|205996.6|206149.6|205999.6|206140.7|205990.7|25
1636626620000|2021-11-11 10:30:20|206147.5|205997.5|206145.1|205995.1|206148.2|205998.2|206144.7|205994.7|15
1636626630000|2021-11-11 10:30:30|206146.1|205996.1|206146.9|205996.9|206146.9|205996.9|206144.8|205994.8|22
1636626640000|2021-11-11 10:30:40|206146.6|205996.6|206143.5|205993.5|206149|205999|206142.4|205992.4|19
1636626650000|2021-11-11 10:30:50|206145.1|205995.1|206152|206002|206152.6|206002.6|206145|205995|23
1636626660000|2021-11-11 10:31:00|206151.7|206001.7|206149.3|205999.3|206152.5|206002.5|206149.3|205999.3|20
1636626670000|2021-11-11 10:31:10|206151|206001|206147.7|205997.7|206151.7|206001.7|206147.7|205997.7|21
1636626680000|2021-11-11 10:31:20|206147.5|205997.5|206154.8|206004.8|206157.7|206007.7|206147.5|205997.5|21
1636626690000|2021-11-11 10:31:30|206155.1|206005.1|206155.8|206005.8|206156.4|206006.4|206154.3|206004.3|16
1636626700000|2021-11-11 10:31:40|206155.5|206005.5|206155.8|206005.8|206156.4|206006.4|206151.2|206001.2|20
1636626710000|2021-11-11 10:31:50|206156.5|206006.5|206158.1|206008.1|206158.1|206008.1|206155.9|206005.9|16
1636626720000|2021-11-11 10:32:00|206158.3|206008.3|206150.6|206000.6|206159.9|206009.9|206150.6|206000.6|22
1636626730000|2021-11-11 10:32:10|206150.3|206000.3|206151.8|206001.8|206151.8|206001.8|206150.3|206000.3|16
1636626740000|2021-11-11 10:32:20|206151.5|206001.5|206146.4|205996.4|206152.4|206002.4|206143.9|205993.9|17
1636626750000|2021-11-11 10:32:30|206146.9|205996.9|206148.7|205998.7|206148.9|205998.9|206143.5|205993.5|21
1636626760000|2021-11-11 10:32:40|206148.8|205998.8|206152.8|206002.8|206155.3|206005.3|206148.1|205998.1|18
1636626770000|2021-11-11 10:32:50|206152.6|206002.6|206131.5|205981.5|206155.4|206005.4|206130.6|205980.6|29
1636626780000|2021-11-11 10:33:00|206131.4|205981.4|206131.7|205981.7|206133.8|205983.8|206130.5|205980.5|31
1636626790000|2021-11-11 10:33:10|206130.7|205980.7|206128.4|205978.4|206132|205982|206128.4|205978.4|16
1636626800000|2021-11-11 10:33:20|206127.9|205977.9|206127.7|205977.7|206128.6|205978.6|206125.7|205975.7|18
1636626810000|2021-11-11 10:33:30|206127.4|205977.4|206125.3|205975.3|206128.3|205978.3|206123.1|205973.1|16
1636626820000|2021-11-11 10:33:40|206124.3|205974.3|206122.6|205972.6|206124.3|205974.3|206122.4|205972.4|22
1636626830000|2021-11-11 10:33:50|206122.9|205972.9|206121.6|205971.6|206122.9|205972.9|206120.5|205970.5|16
1636626840000|2021-11-11 10:34:00|206121.4|205971.4|206123.7|205973.7|206123.7|205973.7|206120.8|205970.8|18
1636626850000|2021-11-11 10:34:10|206123.5|205973.5|206118.2|205968.2|206123.9|205973.9|206117.1|205967.1|14
1636626860000|2021-11-11 10:34:20|206118.8|205968.8|206122|205972|206125|205975|206117.5|205967.5|20
1636626870000|2021-11-11 10:34:30|206121.8|205971.8|206120.9|205970.9|206126.4|205976.4|206117.1|205967.1|24
1636626880000|2021-11-11 10:34:40|206121.6|205971.6|206122.3|205972.3|206122.3|205972.3|206118.8|205968.8|22
1636626890000|2021-11-11 10:34:50|206122.5|205972.5|206119.6|205969.6|206122.8|205972.8|206119.6|205969.6|14
1636626900000|2021-11-11 10:35:00|206119.7|205969.7|206121|205971|206122.3|205972.3|206119.1|205969.1|21
1636626910000|2021-11-11 10:35:10|206118.8|205968.8|206121.5|205971.5|206122.1|205972.1|206118.2|205968.2|15
1636626920000|2021-11-11 10:35:20|206121.8|205971.8|206126.3|205976.3|206129.1|205979.1|206121.8|205971.8|15
1636626930000|2021-11-11 10:35:30|206127|205977|206125.1|205975.1|206127|205977|206124.6|205974.6|19
1636626940000|2021-11-11 10:35:40|206124.9|205974.9|206128.1|205978.1|206128.1|205978.1|206121.7|205971.7|30
1636626950000|2021-11-11 10:35:50|206127.1|205977.1|206123.6|205973.6|206128.9|205978.9|206122.6|205972.6|35
1636626960000|2021-11-11 10:36:00|206123.3|205973.3|206126|205976|206131.8|205981.8|206123|205973|25
1636626970000|2021-11-11 10:36:10|206126.7|205976.7|206128.4|205978.4|206130.5|205980.5|206126.6|205976.6|37
1636626980000|2021-11-11 10:36:20|206128.2|205978.2|206127.2|205977.2|206129.3|205979.3|206125.4|205975.4|35
1636626990000|2021-11-11 10:36:30|206128.1|205978.1|206126.3|205976.3|206129|205979|206124.2|205974.2|32
1636627000000|2021-11-11 10:36:40|206126.5|205976.5|206126.5|205976.5|206128.3|205978.3|206123.2|205973.2|35
1636627010000|2021-11-11 10:36:50|206128|205978|206126.6|205976.6|206128.4|205978.4|206125.4|205975.4|32
1636627020000|2021-11-11 10:37:00|206124.4|205974.4|206128.6|205978.6|206129|205979|206123.2|205973.2|13
1636627030000|2021-11-11 10:37:10|206128.9|205978.9|206129.1|205979.1|206130.3|205980.3|206123.1|205973.1|32
1636627040000|2021-11-11 10:37:20|206128.7|205978.7|206127.7|205977.7|206130.3|205980.3|206125.5|205975.5|19
1636627050000|2021-11-11 10:37:30|206127.1|205977.1|206127.1|205977.1|206128.5|205978.5|206124.8|205974.8|36
1636627060000|2021-11-11 10:37:40|206127.3|205977.3|206128.2|205978.2|206130.7|205980.7|206126|205976|37
1636627070000|2021-11-11 10:37:50|206130.6|205980.6|206127.7|205977.7|206131.2|205981.2|206126.3|205976.3|38
1636627080000|2021-11-11 10:38:00|206129.2|205979.2|206130.9|205980.9|206133.6|205983.6|206128.2|205978.2|25
1636627090000|2021-11-11 10:38:10|206131.7|205981.7|206129.3|205979.3|206132.8|205982.8|206129.3|205979.3|19
1636627100000|2021-11-11 10:38:20|206130.4|205980.4|206130.4|205980.4|206132.5|205982.5|206128.4|205978.4|23
1636627110000|2021-11-11 10:38:30|206130|205980|206131|205981|206132.1|205982.1|206129.8|205979.8|19
1636627120000|2021-11-11 10:38:40|206131.1|205981.1|206139.9|205989.9|206140.8|205990.8|206130.7|205980.7|23
1636627130000|2021-11-11 10:38:50|206137.3|205987.3|206157.4|206007.4|206157.9|206007.9|206130|205980|27
1636627140000|2021-11-11 10:39:00|206156.8|206006.8|206141.7|205991.7|206156.8|206006.8|206132.1|205982.1|25
1636627150000|2021-11-11 10:39:10|206141.5|205991.5|206153.7|206003.7|206158.9|206008.9|206139.4|205989.4|26
1636627160000|2021-11-11 10:39:20|206153.9|206003.9|206157.1|206007.1|206157.9|206007.9|206153.9|206003.9|20
1636627170000|2021-11-11 10:39:30|206157.5|206007.5|206155.9|206005.9|206157.5|206007.5|206155.9|206005.9|18
1636627180000|2021-11-11 10:39:40|206156.1|206006.1|206149.4|205999.4|206156.2|206006.2|206146.5|205996.5|28
1636627190000|2021-11-11 10:39:50|206149.2|205999.2|206151.5|206001.5|206152.7|206002.7|206148.1|205998.1|22
1636627200000|2021-11-11 10:40:00|206151.1|206001.1|206156.1|206006.1|206156.8|206006.8|206150.9|206000.9|23
1636627210000|2021-11-11 10:40:10|206156.7|206006.7|206146.4|205996.4|206156.7|206006.7|206144.8|205994.8|26
1636627220000|2021-11-11 10:40:20|206147|205997|206154.5|206004.5|206162.4|206012.4|206147|205997|28
1636627230000|2021-11-11 10:40:30|206154.8|206004.8|206152|206002|206155.2|206005.2|206148.9|205998.9|19
1636627240000|2021-11-11 10:40:40|206148.8|205998.8|206149.3|205999.3|206151.5|206001.5|206147.8|205997.8|23
1636627250000|2021-11-11 10:40:50|206150.1|206000.1|206149.7|205999.7|206152.1|206002.1|206148.7|205998.7|23
1636627260000|2021-11-11 10:41:00|206150.3|206000.3|206125.7|205975.7|206150.3|206000.3|206123.4|205973.4|24
1636627270000|2021-11-11 10:41:10|206126.7|205976.7|206127.4|205977.4|206129.7|205979.7|206126.2|205976.2|18
1636627280000|2021-11-11 10:41:20|206128.9|205978.9|206137.1|205987.1|206139|205989|206128.2|205978.2|25
1636627290000|2021-11-11 10:41:30|206137.3|205987.3|206133.2|205983.2|206139.9|205989.9|206130.6|205980.6|25
1636627300000|2021-11-11 10:41:40|206132.5|205982.5|206135.2|205985.2|206135.3|205985.3|206132.5|205982.5|18
1636627310000|2021-11-11 10:41:50|206135.4|205985.4|206135|205985|206137.7|205987.7|206133.9|205983.9|22
1636627320000|2021-11-11 10:42:00|206134.3|205984.3|206134.8|205984.8|206135.5|205985.5|206133.9|205983.9|19
1636627330000|2021-11-11 10:42:10|206134|205984|206133.3|205983.3|206135.3|205985.3|206133.3|205983.3|16
1636627340000|2021-11-11 10:42:20|206133.6|205983.6|206132.2|205982.2|206136.6|205986.6|206132.2|205982.2|17
1636627350000|2021-11-11 10:42:30|206132.6|205982.6|206130.5|205980.5|206132.8|205982.8|206130.5|205980.5|15
1636627360000|2021-11-11 10:42:40|206130.9|205980.9|206131|205981|206134.1|205984.1|206130.8|205980.8|19
1636627370000|2021-11-11 10:42:50|206129.9|205979.9|206135.3|205985.3|206136.5|205986.5|206129.9|205979.9|23
1636627380000|2021-11-11 10:43:00|206133.6|205983.6|206137.2|205987.2|206137.4|205987.4|206132.5|205982.5|21
1636627390000|2021-11-11 10:43:10|206136.9|205986.9|206138|205988|206138.7|205988.7|206136.1|205986.1|17
1636627400000|2021-11-11 10:43:20|206138.6|205988.6|206135.4|205985.4|206138.6|205988.6|206131.6|205981.6|15
1636627410000|2021-11-11 10:43:30|206133.9|205983.9|206132.9|205982.9|206135.4|205985.4|206131.8|205981.8|14
1636627420000|2021-11-11 10:43:40|206133|205983|206132|205982|206134.7|205984.7|206131.8|205981.8|19
1636627430000|2021-11-11 10:43:50|206133.9|205983.9|206137.3|205987.3|206137.6|205987.6|206131.9|205981.9|10
1636627440000|2021-11-11 10:44:00|206137.4|205987.4|206135|205985|206138|205988|206133.9|205983.9|21
1636627450000|2021-11-11 10:44:10|206134.8|205984.8|206138.5|205988.5|206139.1|205989.1|206134.8|205984.8|21
1636627460000|2021-11-11 10:44:20|206138.6|205988.6|206221.5|206071.5|206221.5|206071.5|206138.6|205988.6|28
1636627470000|2021-11-11 10:44:30|206219|206069|206210.1|206060.1|206224|206074|206210.1|206060.1|25
1636627480000|2021-11-11 10:44:40|206209.3|206059.3|206220.5|206070.5|206221.9|206071.9|206209.2|206059.2|31
1636627490000|2021-11-11 10:44:50|206219.7|206069.7|206214|206064|206219.9|206069.9|206214|206064|27
1636627500000|2021-11-11 10:45:00|206213.4|206063.4|206223.3|206073.3|206231|206081|206206.6|206056.6|35
1636627510000|2021-11-11 10:45:10|206223|206073|206206.7|206056.7|206225.2|206075.2|206205|206055|27
1636627520000|2021-11-11 10:45:20|206207.6|206057.6|206211.6|206061.6|206221.8|206071.8|206205.3|206055.3|23
1636627530000|2021-11-11 10:45:30|206213.8|206063.8|206170.8|206020.8|206215.4|206065.4|206164|206014|28
1636627540000|2021-11-11 10:45:40|206174.7|206024.7|206157.8|206007.8|206175.7|206025.7|206149.9|205999.9|27
1636627550000|2021-11-11 10:45:50|206158.8|206008.8|206151|206001|206158.8|206008.8|206142.5|205992.5|37
1636627560000|2021-11-11 10:46:00|206151.5|206001.5|206146|205996|206151.5|206001.5|206144|205994|24
1636627570000|2021-11-11 10:46:10|206145.7|205995.7|206145.8|205995.8|206157.6|206007.6|206144.4|205994.4|27
1636627580000|2021-11-11 10:46:20|206146.1|205996.1|206147.4|205997.4|206150.4|206000.4|206143.6|205993.6|25
1636627590000|2021-11-11 10:46:30|206146.6|205996.6|206155.9|206005.9|206157.7|206007.7|206145|205995|31
1636627600000|2021-11-11 10:46:40|206155.8|206005.8|206156.8|206006.8|206157.8|206007.8|206155.1|206005.1|26
1636627610000|2021-11-11 10:46:50|206156.6|206006.6|206168.4|206018.4|206173.6|206023.6|206156.6|206006.6|26
1636627620000|2021-11-11 10:47:00|206167.7|206017.7|206168.2|206018.2|206169.4|206019.4|206163|206013|25
1636627630000|2021-11-11 10:47:10|206168.3|206018.3|206220.2|206070.2|206220.5|206070.5|206167.1|206017.1|31
1636627640000|2021-11-11 10:47:20|206226.8|206076.8|206223.9|206073.9|206230.5|206080.5|206221.8|206071.8|22
1636627650000|2021-11-11 10:47:30|206223.4|206073.4|206223.6|206073.6|206226.7|206076.7|206223.4|206073.4|21
1636627660000|2021-11-11 10:47:40|206224.4|206074.4|206230.1|206080.1|206231.9|206081.9|206224.4|206074.4|25
1636627670000|2021-11-11 10:47:50|206230|206080|206228.6|206078.6|206232.1|206082.1|206223.5|206073.5|22
1636627680000|2021-11-11 10:48:00|206228.3|206078.3|206223.4|206073.4|206228.7|206078.7|206221.5|206071.5|18
1636627690000|2021-11-11 10:48:10|206223.2|206073.2|206225|206075|206228.1|206078.1|206221.1|206071.1|27
1636627700000|2021-11-11 10:48:20|206221.6|206071.6|206212.9|206062.9|206221.6|206071.6|206210.1|206060.1|30
1636627710000|2021-11-11 10:48:30|206211.8|206061.8|206213.4|206063.4|206220.2|206070.2|206211.3|206061.3|22
1636627720000|2021-11-11 10:48:40|206216.4|206066.4|206216.8|206066.8|206217.3|206067.3|206214.9|206064.9|20
1636627730000|2021-11-11 10:48:50|206217|206067|206179.5|206029.5|206217|206067|206179.5|206029.5|29
1636627740000|2021-11-11 10:49:00|206180.7|206030.7|206180.2|206030.2|206181.4|206031.4|206175.9|206025.9|30
1636627750000|2021-11-11 10:49:10|206180|206030|206178.1|206028.1|206180|206030|206177.3|206027.3|24
1636627760000|2021-11-11 10:49:20|206178.2|206028.2|206159.3|206009.3|206178.3|206028.3|206156.2|206006.2|28
1636627770000|2021-11-11 10:49:30|206156.7|206006.7|206179.4|206029.4|206179.4|206029.4|206156.7|206006.7|30
1636627780000|2021-11-11 10:49:40|206178.6|206028.6|206177.2|206027.2|206181.3|206031.3|206174.6|206024.6|30
1636627790000|2021-11-11 10:49:50|206178.4|206028.4|206179|206029|206179|206029|206174.4|206024.4|27
1636627800000|2021-11-11 10:50:00|206178|206028|206169|206019|206178|206028|206167.5|206017.5|25
1636627810000|2021-11-11 10:50:10|206170.1|206020.1|206162.4|206012.4|206170.3|206020.3|206158.2|206008.2|18
1636627820000|2021-11-11 10:50:20|206160.9|206010.9|206154.5|206004.5|206163.7|206013.7|206154.2|206004.2|17
1636627830000|2021-11-11 10:50:30|206155.6|206005.6|206159.5|206009.5|206162.7|206012.7|206152.9|206002.9|25
1636627840000|2021-11-11 10:50:40|206159.7|206009.7|206161.9|206011.9|206163.9|206013.9|206159.7|206009.7|16
1636627850000|2021-11-11 10:50:50|206161.8|206011.8|206161.1|206011.1|206163.4|206013.4|206161.1|206011.1|13
1636627860000|2021-11-11 10:51:00|206161.5|206011.5|206161.2|206011.2|206163.1|206013.1|206158|206008|27
1636627870000|2021-11-11 10:51:10|206161.1|206011.1|206176|206026|206180.6|206030.6|206159.2|206009.2|25
1636627880000|2021-11-11 10:51:20|206177.1|206027.1|206172.6|206022.6|206180.8|206030.8|206172.2|206022.2|18
1636627890000|2021-11-11 10:51:30|206171.8|206021.8|206170.1|206020.1|206172.7|206022.7|206168.4|206018.4|17
1636627900000|2021-11-11 10:51:40|206169.9|206019.9|206170.8|206020.8|206171.3|206021.3|206169.2|206019.2|12
1636627910000|2021-11-11 10:51:50|206171|206021|206169.2|206019.2|206173.7|206023.7|206169.2|206019.2|15
1636627920000|2021-11-11 10:52:00|206173|206023|206171.9|206021.9|206174.5|206024.5|206170.3|206020.3|22
1636627930000|2021-11-11 10:52:10|206171.5|206021.5|206168|206018|206171.8|206021.8|206166.3|206016.3|14
1636627940000|2021-11-11 10:52:20|206167.6|206017.6|206162.1|206012.1|206169.2|206019.2|206162.1|206012.1|14
1636627950000|2021-11-11 10:52:30|206163.5|206013.5|206167.5|206017.5|206167.5|206017.5|206163.5|206013.5|10
1636627960000|2021-11-11 10:52:40|206167.9|206017.9|206174.9|206024.9|206177.2|206027.2|206167.3|206017.3|18
1636627970000|2021-11-11 10:52:50|206174.3|206024.3|206176.9|206026.9|206178.7|206028.7|206173.5|206023.5|28
1636627980000|2021-11-11 10:53:00|206176.5|206026.5|206173.2|206023.2|206178.8|206028.8|206172.3|206022.3|20
1636627990000|2021-11-11 10:53:10|206173.9|206023.9|206177|206027|206178.1|206028.1|206173.9|206023.9|18
1636628000000|2021-11-11 10:53:20|206175.3|206025.3|206176.6|206026.6|206183.1|206033.1|206175.3|206025.3|25
1636628010000|2021-11-11 10:53:30|206176.8|206026.8|206178.9|206028.9|206178.9|206028.9|206174.3|206024.3|18
1636628020000|2021-11-11 10:53:40|206177.7|206027.7|206179.5|206029.5|206180.9|206030.9|206177.6|206027.6|18
1636628030000|2021-11-11 10:53:50|206179|206029|206178.5|206028.5|206180.2|206030.2|206177|206027|20
1636628040000|2021-11-11 10:54:00|206179.3|206029.3|206202.9|206052.9|206205|206055|206179|206029|18
1636628050000|2021-11-11 10:54:10|206203.7|206053.7|206202.9|206052.9|206206.5|206056.5|206200.5|206050.5|17
1636628060000|2021-11-11 10:54:20|206203.5|206053.5|206204.4|206054.4|206204.4|206054.4|206200.8|206050.8|17
1636628070000|2021-11-11 10:54:30|206203.1|206053.1|206203.1|206053.1|206205.8|206055.8|206200.8|206050.8|15
1636628080000|2021-11-11 10:54:40|206202.9|206052.9|206202.1|206052.1|206203.6|206053.6|206201.5|206051.5|20
1636628090000|2021-11-11 10:54:50|206202.7|206052.7|206204|206054|206205.2|206055.2|206201.5|206051.5|21
1636628100000|2021-11-11 10:55:00|206207.8|206057.8|206207.8|206057.8|206212.6|206062.6|206204.6|206054.6|31
1636628110000|2021-11-11 10:55:10|206207.6|206057.6|206208|206058|206210.3|206060.3|206206.9|206056.9|20
1636628120000|2021-11-11 10:55:20|206207.1|206057.1|206208.8|206058.8|206210|206060|206207|206057|17
1636628130000|2021-11-11 10:55:30|206208.3|206058.3|206211.7|206061.7|206213.7|206063.7|206205.4|206055.4|30
1636628140000|2021-11-11 10:55:40|206211.5|206061.5|206209.5|206059.5|206212.4|206062.4|206208.9|206058.9|18
1636628150000|2021-11-11 10:55:50|206209.4|206059.4|206212.5|206062.5|206213|206063|206208.4|206058.4|16
1636628160000|2021-11-11 10:56:00|206211.2|206061.2|206156.6|206006.6|206212.4|206062.4|206154.6|206004.6|27
1636628170000|2021-11-11 10:56:10|206145.5|205995.5|206128.1|205978.1|206145.5|205995.5|206126.8|205976.8|31
1636628180000|2021-11-11 10:56:20|206128.5|205978.5|206128.9|205978.9|206134.9|205984.9|206126.6|205976.6|17
1636628190000|2021-11-11 10:56:30|206129|205979|206132.5|205982.5|206136.9|205986.9|206127.2|205977.2|19
1636628200000|2021-11-11 10:56:40|206133.2|205983.2|206138.7|205988.7|206144.9|205994.9|206131.5|205981.5|24
1636628210000|2021-11-11 10:56:50|206138.1|205988.1|206136.6|205986.6|206139.3|205989.3|206135.4|205985.4|16
1636628220000|2021-11-11 10:57:00|206135.2|205985.2|206130.7|205980.7|206136.7|205986.7|206128.9|205978.9|26
1636628230000|2021-11-11 10:57:10|206130.4|205980.4|206128.4|205978.4|206132|205982|206128|205978|19
1636628240000|2021-11-11 10:57:20|206128.7|205978.7|206132.2|205982.2|206132.5|205982.5|206128.7|205978.7|13
1636628250000|2021-11-11 10:57:30|206128.1|205978.1|206090|205940|206128.1|205978.1|206084.1|205934.1|31
1636628260000|2021-11-11 10:57:40|206090.8|205940.8|206089|205939|206101.4|205951.4|206086.6|205936.6|33
1636628270000|2021-11-11 10:57:50|206087.6|205937.6|206099.7|205949.7|206100|205950|206087.6|205937.6|31
1636628280000|2021-11-11 10:58:00|206099|205949|206119.6|205969.6|206119.6|205969.6|206093.6|205943.6|22
1636628290000|2021-11-11 10:58:10|206105.7|205955.7|206105.3|205955.3|206107.1|205957.1|206101.2|205951.2|31
1636628300000|2021-11-11 10:58:20|206105.4|205955.4|206103.4|205953.4|206110.7|205960.7|206090.5|205940.5|22
1636628310000|2021-11-11 10:58:30|206103.5|205953.5|206102.9|205952.9|206104.8|205954.8|206102.8|205952.8|14
1636628320000|2021-11-11 10:58:40|206106.3|205956.3|206103.9|205953.9|206106.3|205956.3|206102.6|205952.6|26
1636628330000|2021-11-11 10:58:50|206104.1|205954.1|206103.7|205953.7|206105|205955|206102.7|205952.7|20
1636628340000|2021-11-11 10:59:00|206103.9|205953.9|206098|205948|206104.7|205954.7|206098|205948|18
1636628350000|2021-11-11 10:59:10|206097.1|205947.1|206099.7|205949.7|206099.7|205949.7|206097.1|205947.1|12
1636628360000|2021-11-11 10:59:20|206099.6|205949.6|206100.1|205950.1|206100.7|205950.7|206098.3|205948.3|16
1636628370000|2021-11-11 10:59:30|206100.8|205950.8|206099.3|205949.3|206101.4|205951.4|206098.3|205948.3|18
1636628380000|2021-11-11 10:59:40|206099.5|205949.5|206099.4|205949.4|206100.6|205950.6|206098.2|205948.2|17
1636628390000|2021-11-11 10:59:50|206099.1|205949.1|206100.5|205950.5|206100.5|205950.5|206099.1|205949.1|13
1636628400000|2021-11-11 11:00:00|206100.9|205950.9|206101.2|205951.2|206102.6|205952.6|206099.1|205949.1|25
1636628410000|2021-11-11 11:00:10|206133.4|205983.4|206142.2|205992.2|206142.8|205992.8|206126.6|205976.6|31
1636628420000|2021-11-11 11:00:20|206142.1|205992.1|206146.3|205996.3|206148.7|205998.7|206142.1|205992.1|30
1636628430000|2021-11-11 11:00:30|206146.1|205996.1|206131.2|205981.2|206151.8|206001.8|206131.2|205981.2|23
1636628440000|2021-11-11 11:00:40|206132.4|205982.4|206130.4|205980.4|206133.7|205983.7|206126|205976|26
1636628450000|2021-11-11 11:00:50|206130|205980|206120.6|205970.6|206130.1|205980.1|206114.4|205964.4|25
1636628460000|2021-11-11 11:01:00|206119.3|205969.3|206118.4|205968.4|206123.1|205973.1|206117.7|205967.7|19
1636628470000|2021-11-11 11:01:10|206117.8|205967.8|206120.3|205970.3|206120.3|205970.3|206117.8|205967.8|15
1636628480000|2021-11-11 11:01:20|206120.1|205970.1|206118.8|205968.8|206120.5|205970.5|206117.5|205967.5|18
1636628490000|2021-11-11 11:01:30|206082.8|205932.8|206064.9|205914.9|206082.8|205932.8|206058.8|205908.8|31
1636628500000|2021-11-11 11:01:40|206064.4|205914.4|206063.9|205913.9|206065.7|205915.7|206063.4|205913.4|21
1636628510000|2021-11-11 11:01:50|206064|205914|206063.6|205913.6|206065.1|205915.1|206063.6|205913.6|16
1636628520000|2021-11-11 11:02:00|206063.7|205913.7|206066.8|205916.8|206068.5|205918.5|206063.1|205913.1|23
1636628530000|2021-11-11 11:02:10|206067.4|205917.4|206063.3|205913.3|206067.9|205917.9|206061.4|205911.4|26
1636628540000|2021-11-11 11:02:20|206063.5|205913.5|206064.7|205914.7|206067.3|205917.3|206062.4|205912.4|25
1636628550000|2021-11-11 11:02:30|206064.3|205914.3|206065.2|205915.2|206066.1|205916.1|206063|205913|20
1636628560000|2021-11-11 11:02:40|206065.1|205915.1|206064.8|205914.8|206066|205916|206061.7|205911.7|17
1636628570000|2021-11-11 11:02:50|206064.2|205914.2|206041.2|205891.2|206064.2|205914.2|206041.2|205891.2|16
1636628580000|2021-11-11 11:03:00|206046.6|205896.6|206045|205895|206048.1|205898.1|206044.7|205894.7|19
1636628590000|2021-11-11 11:03:10|206044.9|205894.9|206046.6|205896.6|206051.4|205901.4|206044.9|205894.9|22
1636628600000|2021-11-11 11:03:20|206046.7|205896.7|206049.5|205899.5|206049.9|205899.9|206042|205892|23
1636628610000|2021-11-11 11:03:30|206049.7|205899.7|206044.7|205894.7|206050.1|205900.1|206044.7|205894.7|23
1636628620000|2021-11-11 11:03:40|206047.8|205897.8|206050.7|205900.7|206052|205902|206047.8|205897.8|19
1636628630000|2021-11-11 11:03:50|206051.5|205901.5|206046|205896|206051.5|205901.5|206042.7|205892.7|24
1636628640000|2021-11-11 11:04:00|206044.6|205894.6|206043.6|205893.6|206045.3|205895.3|206042.5|205892.5|15
1636628650000|2021-11-11 11:04:10|206044|205894|206042|205892|206044.6|205894.6|206041.3|205891.3|14
1636628660000|2021-11-11 11:04:20|206044.3|205894.3|206043.2|205893.2|206045.8|205895.8|206041.9|205891.9|22
1636628670000|2021-11-11 11:04:30|206042.4|205892.4|206041.5|205891.5|206042.4|205892.4|206040|205890|14
1636628680000|2021-11-11 11:04:40|206042.8|205892.8|205999.5|205849.5|206042.8|205892.8|205992.6|205842.6|30
1636628690000|2021-11-11 11:04:50|205999.7|205849.7|206014.8|205864.8|206019|205869|205999.7|205849.7|27
1636628700000|2021-11-11 11:05:00|206014|205864|206012.7|205862.7|206015.3|205865.3|206012.7|205862.7|27
1636628710000|2021-11-11 11:05:10|206013|205863|206019.5|205869.5|206020|205870|206004.1|205854.1|25
1636628720000|2021-11-11 11:05:20|206019.1|205869.1|206012.2|205862.2|206019.1|205869.1|206006.7|205856.7|34
1636628730000|2021-11-11 11:05:30|206010.6|205860.6|206006.1|205856.1|206013.3|205863.3|206006|205856|21
1636628740000|2021-11-11 11:05:40|206006|205856|206003.2|205853.2|206010.8|205860.8|206003.2|205853.2|24
1636628750000|2021-11-11 11:05:50|206002.5|205852.5|206005.9|205855.9|206007.1|205857.1|206002.5|205852.5|18
1636628760000|2021-11-11 11:06:00|206006.4|205856.4|206004.3|205854.3|206012.7|205862.7|206004.1|205854.1|27
1636628770000|2021-11-11 11:06:10|206007.1|205857.1|206008.6|205858.6|206013.5|205863.5|206005.9|205855.9|23
1636628780000|2021-11-11 11:06:20|206013.9|205863.9|205999.5|205849.5|206013.9|205863.9|205997.6|205847.6|23
1636628790000|2021-11-11 11:06:30|205999.2|205849.2|205998.1|205848.1|205999.7|205849.7|205997.4|205847.4|21
1636628800000|2021-11-11 11:06:40|205997.9|205847.9|205998.9|205848.9|205999.1|205849.1|205992.5|205842.5|21
1636628810000|2021-11-11 11:06:50|205998.8|205848.8|205995.5|205845.5|206000.2|205850.2|205993.2|205843.2|22
1636628820000|2021-11-11 11:07:00|205994.8|205844.8|205996.1|205846.1|205997.1|205847.1|205994.7|205844.7|16
1636628830000|2021-11-11 11:07:10|205995.6|205845.6|205989.4|205839.4|205995.6|205845.6|205989.4|205839.4|17
1636628840000|2021-11-11 11:07:20|205990|205840|205987.4|205837.4|205990.3|205840.3|205987.3|205837.3|19
1636628850000|2021-11-11 11:07:30|205989.4|205839.4|205954.9|205804.9|205989.4|205839.4|205953.8|205803.8|22
1636628860000|2021-11-11 11:07:40|205955.3|205805.3|205951.4|205801.4|205956.4|205806.4|205951.4|205801.4|22
1636628870000|2021-11-11 11:07:50|205951.5|205801.5|205951.8|205801.8|205952.9|205802.9|205950.4|205800.4|17
1636628880000|2021-11-11 11:08:00|205951.4|205801.4|205950.2|205800.2|205952|205802|205950.1|205800.1|12
1636628890000|2021-11-11 11:08:10|205950.7|205800.7|205952|205802|205952|205802|205950.3|205800.3|9
1636628900000|2021-11-11 11:08:20|205952.8|205802.8|205955.2|205805.2|205957.1|205807.1|205952.6|205802.6|24
1636628910000|2021-11-11 11:08:30|205955|205805|205956.1|205806.1|205958.3|205808.3|205951.5|205801.5|23
1636628920000|2021-11-11 11:08:40|205956.3|205806.3|205957.8|205807.8|205959.2|205809.2|205956.3|205806.3|21
1636628930000|2021-11-11 11:08:50|205957.3|205807.3|205956.8|205806.8|205957.6|205807.6|205956.4|205806.4|18
1636628940000|2021-11-11 11:09:00|205956.5|205806.5|205955.9|205805.9|205958.2|205808.2|205955.1|205805.1|18
1636628950000|2021-11-11 11:09:10|205955.7|205805.7|205958.6|205808.6|205961.3|205811.3|205955.7|205805.7|25
1636628960000|2021-11-11 11:09:20|205959.2|205809.2|205961|205811|205961.2|205811.2|205959.1|205809.1|21
1636628970000|2021-11-11 11:09:30|205961.4|205811.4|205961.6|205811.6|205963.1|205813.1|205958.4|205808.4|18
1636628980000|2021-11-11 11:09:40|205961.5|205811.5|205960.6|205810.6|205962.8|205812.8|205960.4|205810.4|17
1636628990000|2021-11-11 11:09:50|205960.2|205810.2|205963.4|205813.4|205963.4|205813.4|205960.1|205810.1|14
1636629000000|2021-11-11 11:10:00|205963.1|205813.1|205964.9|205814.9|205967|205817|205961.1|205811.1|18
1636629010000|2021-11-11 11:10:10|205963.8|205813.8|205963.9|205813.9|205964.5|205814.5|205961.3|205811.3|14
1636629020000|2021-11-11 11:10:20|205964.2|205814.2|205964.1|205814.1|205964.5|205814.5|205961.4|205811.4|9
1636629030000|2021-11-11 11:10:30|205962.6|205812.6|205961.5|205811.5|205963.4|205813.4|205960.7|205810.7|15
1636629040000|2021-11-11 11:10:40|205961.4|205811.4|205961.6|205811.6|205962.7|205812.7|205959.9|205809.9|16
1636629050000|2021-11-11 11:10:50|205962|205812|205962|205812|205963|205813|205961.7|205811.7|14
1636629060000|2021-11-11 11:11:00|205960.8|205810.8|205995.6|205845.6|206001|205851|205960.8|205810.8|29
1636629070000|2021-11-11 11:11:10|205995.7|205845.7|205996.7|205846.7|205997.7|205847.7|205995.3|205845.3|23
1636629080000|2021-11-11 11:11:20|205996.5|205846.5|205997.2|205847.2|205997.9|205847.9|205994.4|205844.4|26
1636629090000|2021-11-11 11:11:30|205997.3|205847.3|205999.5|205849.5|205999.5|205849.5|205994.8|205844.8|20
1636629100000|2021-11-11 11:11:40|206000.1|205850.1|205999.8|205849.8|206000.1|205850.1|205995.1|205845.1|21
1636629110000|2021-11-11 11:11:50|205999.5|205849.5|205996.8|205846.8|206003.7|205853.7|205996.8|205846.8|25
1636629120000|2021-11-11 11:12:00|205996.7|205846.7|205996.2|205846.2|205998.2|205848.2|205995.4|205845.4|14
1636629130000|2021-11-11 11:12:10|205995.9|205845.9|205994|205844|205995.9|205845.9|205993.5|205843.5|14
1636629140000|2021-11-11 11:12:20|205994.5|205844.5|205993.5|205843.5|205995.3|205845.3|205993.5|205843.5|12
1636629150000|2021-11-11 11:12:30|205993.2|205843.2|205967.4|205817.4|205993.2|205843.2|205966.7|205816.7|24
1636629160000|2021-11-11 11:12:40|205967|205817|205965.2|205815.2|205967.8|205817.8|205962.9|205812.9|21
1636629170000|2021-11-11 11:12:50|205965.3|205815.3|205966.5|205816.5|205967.5|205817.5|205964|205814|20
1636629180000|2021-11-11 11:13:00|205966.4|205816.4|205967.8|205817.8|205967.9|205817.9|205964.7|205814.7|13
1636629190000|2021-11-11 11:13:10|205970.4|205820.4|206008.9|205858.9|206008.9|205858.9|205970.4|205820.4|28
1636629200000|2021-11-11 11:13:20|206008.6|205858.6|206005|205855|206008.6|205858.6|206001|205851|21
1636629210000|2021-11-11 11:13:30|206004.5|205854.5|206006.7|205856.7|206008.1|205858.1|206003.4|205853.4|23
1636629220000|2021-11-11 11:13:40|206006.5|205856.5|206035.2|205885.2|206038.4|205888.4|206005.7|205855.7|23
1636629230000|2021-11-11 11:13:50|206035.5|205885.5|206037|205887|206040.8|205890.8|206034.9|205884.9|25
1636629240000|2021-11-11 11:14:00|206039.1|205889.1|206037|205887|206039.7|205889.7|206035.2|205885.2|26
1636629250000|2021-11-11 11:14:10|206037.9|205887.9|206050.6|205900.6|206050.6|205900.6|206037.9|205887.9|26
1636629260000|2021-11-11 11:14:20|206049.9|205899.9|206041.6|205891.6|206051.8|205901.8|206040.5|205890.5|26
1636629270000|2021-11-11 11:14:30|206041.7|205891.7|206038.6|205888.6|206048.1|205898.1|206030.3|205880.3|28
1636629280000|2021-11-11 11:14:40|206036.4|205886.4|206053.8|205903.8|206053.8|205903.8|206033.8|205883.8|30
1636629290000|2021-11-11 11:14:50|206051.3|205901.3|206039.2|205889.2|206052|205902|206029.4|205879.4|25
1636629300000|2021-11-11 11:15:00|206044.1|205894.1|206035.1|205885.1|206046.2|205896.2|206027.5|205877.5|33
1636629310000|2021-11-11 11:15:10|206035.8|205885.8|206037|205887|206040.1|205890.1|206027.6|205877.6|25
1636629320000|2021-11-11 11:15:20|206037.7|205887.7|206029.2|205879.2|206039.9|205889.9|206025.6|205875.6|27
1636629330000|2021-11-11 11:15:30|206028.4|205878.4|206034.4|205884.4|206040.8|205890.8|206025.4|205875.4|33
1636629340000|2021-11-11 11:15:40|206035.4|205885.4|206030.7|205880.7|206036.4|205886.4|206028.9|205878.9|19
1636629350000|2021-11-11 11:15:50|206030.1|205880.1|206029.6|205879.6|206030.6|205880.6|206026.3|205876.3|21
1636629360000|2021-11-11 11:16:00|206028.8|205878.8|206041.5|205891.5|206047.6|205897.6|206028.4|205878.4|19
1636629370000|2021-11-11 11:16:10|206041.4|205891.4|206046.5|205896.5|206047.3|205897.3|206037.3|205887.3|23
1636629380000|2021-11-11 11:16:20|206043.7|205893.7|206043.8|205893.8|206046.9|205896.9|206042.6|205892.6|14
1636629390000|2021-11-11 11:16:30|206044.8|205894.8|206008.6|205858.6|206044.8|205894.8|206007|205857|32
1636629400000|2021-11-11 11:16:40|206008|205858|206001.8|205851.8|206008|205858|206001.5|205851.5|24
1636629410000|2021-11-11 11:16:50|206003.6|205853.6|205998.4|205848.4|206003.6|205853.6|205992.5|205842.5|26
1636629420000|2021-11-11 11:17:00|205997.9|205847.9|206032.9|205882.9|206048.2|205898.2|205996.5|205846.5|33
1636629430000|2021-11-11 11:17:10|206033.1|205883.1|206039|205889|206039.7|205889.7|206031.8|205881.8|29
1636629440000|2021-11-11 11:17:20|206038|205888|206041.8|205891.8|206051.1|205901.1|206035.1|205885.1|21
1636629450000|2021-11-11 11:17:30|206040.9|205890.9|206041.3|205891.3|206044.3|205894.3|206040|205890|25
1636629460000|2021-11-11 11:17:40|206033.6|205883.6|206041.3|205891.3|206049.8|205899.8|206032.3|205882.3|25
1636629470000|2021-11-11 11:17:50|206046.4|205896.4|206033.7|205883.7|206046.4|205896.4|206029.9|205879.9|27
1636629480000|2021-11-11 11:18:00|206034.1|205884.1|206046.4|205896.4|206049.8|205899.8|206034.1|205884.1|24
1636629490000|2021-11-11 11:18:10|206045.3|205895.3|206045|205895|206048.4|205898.4|206044.7|205894.7|18
1636629500000|2021-11-11 11:18:20|206045.9|205895.9|206047|205897|206047.7|205897.7|206044.9|205894.9|19
1636629510000|2021-11-11 11:18:30|206047.1|205897.1|206048.6|205898.6|206051.5|205901.5|206043.1|205893.1|29
1636629520000|2021-11-11 11:18:40|206048|205898|206049|205899|206053.1|205903.1|206047.8|205897.8|18
1636629530000|2021-11-11 11:18:50|206049.6|205899.6|206046.8|205896.8|206051|205901|206046.8|205896.8|17
1636629540000|2021-11-11 11:19:00|206046.6|205896.6|206044.1|205894.1|206050.2|205900.2|206043.1|205893.1|19
1636629550000|2021-11-11 11:19:10|206044.2|205894.2|206046|205896|206049.2|205899.2|206044.2|205894.2|14
1636629560000|2021-11-11 11:19:20|206047.3|205897.3|206048.2|205898.2|206049.9|205899.9|206047.3|205897.3|19
1636629570000|2021-11-11 11:19:30|206048.4|205898.4|206051.2|205901.2|206052.8|205902.8|206048.4|205898.4|11
1636629580000|2021-11-11 11:19:40|206049.8|205899.8|206047.5|205897.5|206051.1|205901.1|206046.2|205896.2|13
1636629590000|2021-11-11 11:19:50|206047.6|205897.6|206036.1|205886.1|206053.2|205903.2|206030.1|205880.1|24
1636629600000|2021-11-11 11:20:00|206032.6|205882.6|206035.7|205885.7|206047.4|205897.4|206021.4|205871.4|31
1636629610000|2021-11-11 11:20:10|206038.3|205888.3|206011.8|205861.8|206040|205890|206010.3|205860.3|32
1636629620000|2021-11-11 11:20:20|206011.4|205861.4|206015.6|205865.6|206016.4|205866.4|206010.8|205860.8|19
1636629630000|2021-11-11 11:20:30|206015.8|205865.8|206017.3|205867.3|206019.4|205869.4|206014.6|205864.6|22
1636629640000|2021-11-11 11:20:40|206017.4|205867.4|206019.8|205869.8|206020.3|205870.3|206013.1|205863.1|26
1636629650000|2021-11-11 11:20:50|206017.3|205867.3|206016.8|205866.8|206018.1|205868.1|206016.5|205866.5|21
1636629660000|2021-11-11 11:21:00|206017.4|205867.4|206006.9|205856.9|206017.4|205867.4|205994.4|205844.4|25
1636629670000|2021-11-11 11:21:10|206007.2|205857.2|206001.2|205851.2|206010.6|205860.6|206000.2|205850.2|28
1636629680000|2021-11-11 11:21:20|206000.7|205850.7|206015.5|205865.5|206017.6|205867.6|205999|205849|30
1636629690000|2021-11-11 11:21:30|206014.5|205864.5|206012.7|205862.7|206018.3|205868.3|206011.4|205861.4|30
1636629700000|2021-11-11 11:21:40|206012.1|205862.1|206016.6|205866.6|206017|205867|206009.9|205859.9|23
1636629710000|2021-11-11 11:21:50|206016.4|205866.4|206011.8|205861.8|206016.4|205866.4|206011.1|205861.1|18
1636629720000|2021-11-11 11:22:00|206014.7|205864.7|205997|205847|206017.3|205867.3|205997|205847|27
1636629730000|2021-11-11 11:22:10|205997.6|205847.6|206002.3|205852.3|206003.3|205853.3|205996.5|205846.5|27
1636629740000|2021-11-11 11:22:20|206005.8|205855.8|206002|205852|206005.8|205855.8|205996.2|205846.2|24
1636629750000|2021-11-11 11:22:30|206001.5|205851.5|206006|205856|206009.5|205859.5|206001.5|205851.5|28
1636629760000|2021-11-11 11:22:40|206000.2|205850.2|206004|205854|206005.3|205855.3|205999.4|205849.4|29
1636629770000|2021-11-11 11:22:50|206003.1|205853.1|206014.7|205864.7|206018.9|205868.9|205999.7|205849.7|23
1636629780000|2021-11-11 11:23:00|206014.2|205864.2|206014.9|205864.9|206016.2|205866.2|206013.8|205863.8|18
1636629790000|2021-11-11 11:23:10|206014.5|205864.5|206016.5|205866.5|206016.9|205866.9|206014.5|205864.5|14
1636629800000|2021-11-11 11:23:20|206016.2|205866.2|206012.3|205862.3|206017|205867|206011.3|205861.3|18
1636629810000|2021-11-11 11:23:30|206011.9|205861.9|206010.7|205860.7|206016.6|205866.6|206010.7|205860.7|18
1636629820000|2021-11-11 11:23:40|206010.6|205860.6|206012.2|205862.2|206014.1|205864.1|206010.4|205860.4|17
1636629830000|2021-11-11 11:23:50|206012.6|205862.6|206013.6|205863.6|206014.9|205864.9|206012.3|205862.3|22
1636629840000|2021-11-11 11:24:00|206014.9|205864.9|206015.5|205865.5|206016.3|205866.3|206012.6|205862.6|17
1636629850000|2021-11-11 11:24:10|206017.6|205867.6|206013.4|205863.4|206017.6|205867.6|206013|205863|27
1636629860000|2021-11-11 11:24:20|206012.9|205862.9|206013.1|205863.1|206013.9|205863.9|206011.9|205861.9|16
1636629870000|2021-11-11 11:24:30|206013.5|205863.5|206012.8|205862.8|206017.1|205867.1|206010.1|205860.1|20
1636629880000|2021-11-11 11:24:40|206013.4|205863.4|206015|205865|206015|205865|206010.9|205860.9|25
1636629890000|2021-11-11 11:24:50|206014.5|205864.5|206014.4|205864.4|206015.9|205865.9|206012.5|205862.5|24
1636629900000|2021-11-11 11:25:00|206014.3|205864.3|206010|205860|206014.3|205864.3|206003.6|205853.6|31
1636629910000|2021-11-11 11:25:10|206014|205864|206015.3|205865.3|206015.9|205865.9|206012.7|205862.7|19
1636629920000|2021-11-11 11:25:20|206015.8|205865.8|206005.8|205855.8|206015.8|205865.8|206002.5|205852.5|25
1636629930000|2021-11-11 11:25:30|206005.3|205855.3|206011|205861|206011.9|205861.9|206003.1|205853.1|21
1636629940000|2021-11-11 11:25:40|206008.8|205858.8|206008.3|205858.3|206010.6|205860.6|206007.4|205857.4|22
1636629950000|2021-11-11 11:25:50|206007.4|205857.4|206012|205862|206012.2|205862.2|206007.4|205857.4|26
1636629960000|2021-11-11 11:26:00|206010.9|205860.9|205998.8|205848.8|206011.3|205861.3|205996.8|205846.8|29
1636629970000|2021-11-11 11:26:10|206000.3|205850.3|206003.6|205853.6|206006.3|205856.3|205998.1|205848.1|27
1636629980000|2021-11-11 11:26:20|206003.2|205853.2|206039.2|205889.2|206041.3|205891.3|206003.2|205853.2|29
1636629990000|2021-11-11 11:26:30|206038.8|205888.8|206050.8|205900.8|206051.2|205901.2|206038.4|205888.4|27
1636630000000|2021-11-11 11:26:40|206049.7|205899.7|206049.6|205899.6|206052.8|205902.8|206047.5|205897.5|16
1636630010000|2021-11-11 11:26:50|206050.7|205900.7|206049.9|205899.9|206050.7|205900.7|206048.5|205898.5|14
1636630020000|2021-11-11 11:27:00|206050.1|205900.1|206052.9|205902.9|206053.3|205903.3|206049.6|205899.6|16
1636630030000|2021-11-11 11:27:10|206049.1|205899.1|206055|205905|206055|205905|206048|205898|20
1636630040000|2021-11-11 11:27:20|206054.2|205904.2|206046|205896|206054.2|205904.2|206046|205896|25
1636630050000|2021-11-11 11:27:30|206045.7|205895.7|206047|205897|206047|205897|206044.3|205894.3|15
1636630060000|2021-11-11 11:27:40|206046.2|205896.2|206048|205898|206050.3|205900.3|206045.5|205895.5|18
1636630070000|2021-11-11 11:27:50|206048.1|205898.1|206049|205899|206051|205901|206046.7|205896.7|19
1636630080000|2021-11-11 11:28:00|206048.7|205898.7|206047.4|205897.4|206048.7|205898.7|206046.9|205896.9|13
1636630090000|2021-11-11 11:28:10|206046.7|205896.7|206046.5|205896.5|206048.4|205898.4|206038.2|205888.2|17
1636630100000|2021-11-11 11:28:20|206042|205892|206042.9|205892.9|206045|205895|206041.1|205891.1|21
1636630110000|2021-11-11 11:28:30|206042.7|205892.7|206047.7|205897.7|206050.7|205900.7|206040.9|205890.9|18
1636630120000|2021-11-11 11:28:40|206047|205897|206046.7|205896.7|206048.8|205898.8|206046.1|205896.1|16
1636630130000|2021-11-11 11:28:50|206046.8|205896.8|206033.8|205883.8|206046.8|205896.8|206033.8|205883.8|25
1636630140000|2021-11-11 11:29:00|206033.7|205883.7|206006.9|205856.9|206034|205884|206006.8|205856.8|33
1636630150000|2021-11-11 11:29:10|206006.8|205856.8|206002.7|205852.7|206006.8|205856.8|205999.6|205849.6|27
1636630160000|2021-11-11 11:29:20|206005.9|205855.9|206016.3|205866.3|206018.2|205868.2|206005.9|205855.9|36
1636630170000|2021-11-11 11:29:30|206015.8|205865.8|206011.1|205861.1|206017.5|205867.5|206011.1|205861.1|22
1636630180000|2021-11-11 11:29:40|206011.6|205861.6|206039.1|205889.1|206041.8|205891.8|206011.5|205861.5|24
1636630190000|2021-11-11 11:29:50|206038.6|205888.6|206036.7|205886.7|206039.4|205889.4|206035.4|205885.4|16
1636630200000|2021-11-11 11:30:00|206038.2|205888.2|206035.7|205885.7|206038.7|205888.7|206034.4|205884.4|18
1636630210000|2021-11-11 11:30:10|206035.3|205885.3|206030|205880|206035.6|205885.6|206029.8|205879.8|26
1636630220000|2021-11-11 11:30:20|206028.3|205878.3|206033.2|205883.2|206033.6|205883.6|206028.1|205878.1|12
1636630230000|2021-11-11 11:30:30|206024|205874|206015.4|205865.4|206033.8|205883.8|206011|205861|36
1636630240000|2021-11-11 11:30:40|206013.9|205863.9|206004.8|205854.8|206013.9|205863.9|205990.8|205840.8|30
1636630250000|2021-11-11 11:30:50|206006.4|205856.4|206030.6|205880.6|206031.7|205881.7|206003.4|205853.4|27
1636630260000|2021-11-11 11:31:00|206030.8|205880.8|206048.3|205898.3|206054|205904|206030.8|205880.8|29
1636630270000|2021-11-11 11:31:10|206047.6|205897.6|206041.2|205891.2|206050.1|205900.1|206035.8|205885.8|25
1636630280000|2021-11-11 11:31:20|206039.8|205889.8|206044.3|205894.3|206048.7|205898.7|206031.6|205881.6|34
1636630290000|2021-11-11 11:31:30|206039.9|205889.9|206027.2|205877.2|206041.1|205891.1|206026.6|205876.6|24
1636630300000|2021-11-11 11:31:40|206027|205877|206034.1|205884.1|206036.8|205886.8|206027|205877|16
1636630310000|2021-11-11 11:31:50|206033.8|205883.8|206034.1|205884.1|206038.3|205888.3|206032.2|205882.2|19
1636630320000|2021-11-11 11:32:00|206033.9|205883.9|206035.1|205885.1|206036.2|205886.2|206033|205883|9
1636630330000|2021-11-11 11:32:10|206025.8|205875.8|206026.3|205876.3|206032.5|205882.5|206022.5|205872.5|26
1636630340000|2021-11-11 11:32:20|206027.2|205877.2|206000.3|205850.3|206027.5|205877.5|205998.2|205848.2|21
1636630350000|2021-11-11 11:32:30|206000.9|205850.9|206009.3|205859.3|206012.3|205862.3|206000.6|205850.6|17
1636630360000|2021-11-11 11:32:40|206002.4|205852.4|206003.4|205853.4|206004.6|205854.6|205982.4|205832.4|29
1636630370000|2021-11-11 11:32:50|206002.3|205852.3|206001.3|205851.3|206009.4|205859.4|206000.3|205850.3|24
1636630380000|2021-11-11 11:33:00|206000.9|205850.9|205996.2|205846.2|206001.1|205851.1|205995|205845|22
1636630390000|2021-11-11 11:33:10|205997.6|205847.6|205947|205797|205997.6|205847.6|205943.8|205793.8|24
1636630400000|2021-11-11 11:33:20|205944|205794|205961.4|205811.4|205961.4|205811.4|205943.7|205793.7|23
1636630410000|2021-11-11 11:33:30|205954.2|205804.2|205877.3|205727.3|205954.2|205804.2|205874.4|205724.4|35
1636630420000|2021-11-11 11:33:40|205877.9|205727.9|205878.9|205728.9|205879.1|205729.1|205874|205724|16
1636630430000|2021-11-11 11:33:50|205878.8|205728.8|205889|205739|205890.8|205740.8|205878.5|205728.5|21
1636630440000|2021-11-11 11:34:00|205888.7|205738.7|205880.6|205730.6|205891.1|205741.1|205874.6|205724.6|21
1636630450000|2021-11-11 11:34:10|205882.4|205732.4|205872.1|205722.1|205882.4|205732.4|205870.3|205720.3|21
1636630460000|2021-11-11 11:34:20|205872.3|205722.3|205835.4|205685.4|205875.6|205725.6|205830.7|205680.7|27
1636630470000|2021-11-11 11:34:30|205834.8|205684.8|205829.6|205679.6|205834.8|205684.8|205829.1|205679.1|25
1636630480000|2021-11-11 11:34:40|205828.9|205678.9|205827.5|205677.5|205830.2|205680.2|205826.6|205676.6|12
1636630490000|2021-11-11 11:34:50|205826.2|205676.2|205820.9|205670.9|205826.7|205676.7|205814.4|205664.4|23
1636630500000|2021-11-11 11:35:00|205820.8|205670.8|205820.6|205670.6|205827.2|205677.2|205818.7|205668.7|25
1636630510000|2021-11-11 11:35:10|205820.9|205670.9|205817|205667|205824|205674|205815.8|205665.8|22
1636630520000|2021-11-11 11:35:20|205817.6|205667.6|205824.9|205674.9|205827.1|205677.1|205817.1|205667.1|24
1636630530000|2021-11-11 11:35:30|205825.6|205675.6|205824.1|205674.1|205829|205679|205824.1|205674.1|27
1636630540000|2021-11-11 11:35:40|205824|205674|205826.6|205676.6|205827.6|205677.6|205824|205674|17
1636630550000|2021-11-11 11:35:50|205825.6|205675.6|205825.9|205675.9|205825.9|205675.9|205821.5|205671.5|26
1636630560000|2021-11-11 11:36:00|205826|205676|205832.5|205682.5|205832.5|205682.5|205824.8|205674.8|22
1636630570000|2021-11-11 11:36:10|205831.3|205681.3|205823.9|205673.9|205832.2|205682.2|205818.6|205668.6|27
1636630580000|2021-11-11 11:36:20|205819.6|205669.6|205731.2|205581.2|205821.6|205671.6|205727.6|205577.6|31
1636630590000|2021-11-11 11:36:30|205730.9|205580.9|205745.4|205595.4|205748.8|205598.8|205730.4|205580.4|32
1636630600000|2021-11-11 11:36:40|205744.8|205594.8|205754.6|205604.6|205754.9|205604.9|205744.7|205594.7|22
1636630610000|2021-11-11 11:36:50|205749.7|205599.7|205790.8|205640.8|205790.8|205640.8|205749.7|205599.7|30
1636630620000|2021-11-11 11:37:00|205791.9|205641.9|205794|205644|205794.6|205644.6|205790.4|205640.4|27
1636630630000|2021-11-11 11:37:10|205795.2|205645.2|205793.4|205643.4|205798.3|205648.3|205791.9|205641.9|27
1636630640000|2021-11-11 11:37:20|205793|205643|205783.3|205633.3|205793.4|205643.4|205783.1|205633.1|18
1636630650000|2021-11-11 11:37:30|205783.4|205633.4|205756.5|205606.5|205783.4|205633.4|205748.1|205598.1|24
1636630660000|2021-11-11 11:37:40|205755.6|205605.6|205757.3|205607.3|205760.3|205610.3|205754.2|205604.2|20
1636630670000|2021-11-11 11:37:50|205758|205608|205765.6|205615.6|205767.9|205617.9|205757.2|205607.2|26
1636630680000|2021-11-11 11:38:00|205765.8|205615.8|205749.5|205599.5|205767.6|205617.6|205745.6|205595.6|27
1636630690000|2021-11-11 11:38:10|205747.7|205597.7|205745.8|205595.8|205753.2|205603.2|205745.7|205595.7|23
1636630700000|2021-11-11 11:38:20|205746.5|205596.5|205747|205597|205747.6|205597.6|205744|205594|28
1636630710000|2021-11-11 11:38:30|205746.9|205596.9|205744|205594|205753|205603|205740.8|205590.8|24
1636630720000|2021-11-11 11:38:40|205744.4|205594.4|205743|205593|205745.4|205595.4|205741.4|205591.4|27
1636630730000|2021-11-11 11:38:50|205743.9|205593.9|205744.6|205594.6|205744.9|205594.9|205742.3|205592.3|16
1636630740000|2021-11-11 11:39:00|205745.1|205595.1|205743.7|205593.7|205745.9|205595.9|205743.3|205593.3|19
1636630750000|2021-11-11 11:39:10|205743.5|205593.5|205749.5|205599.5|205749.5|205599.5|205743.3|205593.3|24
1636630760000|2021-11-11 11:39:20|205750.3|205600.3|205747.6|205597.6|205752.8|205602.8|205744.4|205594.4|34
1636630770000|2021-11-11 11:39:30|205747.5|205597.5|205746.2|205596.2|205748.3|205598.3|205743.4|205593.4|28
1636630780000|2021-11-11 11:39:40|205746.6|205596.6|205747.6|205597.6|205749.5|205599.5|205743.9|205593.9|33
1636630790000|2021-11-11 11:39:50|205747.2|205597.2|205749.9|205599.9|205749.9|205599.9|205746.4|205596.4|29
1636630800000|2021-11-11 11:40:00|205749.7|205599.7|205745.9|205595.9|205750.4|205600.4|205745.7|205595.7|28
1636630810000|2021-11-11 11:40:10|205745.4|205595.4|205747.6|205597.6|205748|205598|205745.4|205595.4|28
1636630820000|2021-11-11 11:40:20|205747.7|205597.7|205735.6|205585.6|205748.4|205598.4|205733|205583|32
1636630830000|2021-11-11 11:40:30|205715.3|205565.3|205710.7|205560.7|205715.3|205565.3|205699.7|205549.7|29
1636630840000|2021-11-11 11:40:40|205712|205562|205784.3|205634.3|205784.5|205634.5|205709.8|205559.8|18
1636630850000|2021-11-11 11:40:50|205783.6|205633.6|205787.9|205637.9|205794.5|205644.5|205783.6|205633.6|28
1636630860000|2021-11-11 11:41:00|205788.4|205638.4|205785.5|205635.5|205790.1|205640.1|205785.5|205635.5|25
1636630870000|2021-11-11 11:41:10|205786.1|205636.1|205781.1|205631.1|205786.1|205636.1|205778.1|205628.1|37
1636630880000|2021-11-11 11:41:20|205780.7|205630.7|205785|205635|205785|205635|205780.7|205630.7|20
1636630890000|2021-11-11 11:41:30|205782.8|205632.8|205786|205636|205790|205640|205771.6|205621.6|27
1636630900000|2021-11-11 11:41:40|205788.9|205638.9|205829.7|205679.7|205832.4|205682.4|205787|205637|23
1636630910000|2021-11-11 11:41:50|205830.5|205680.5|205831.1|205681.1|205831.8|205681.8|205828.8|205678.8|16
1636630920000|2021-11-11 11:42:00|205829.9|205679.9|205825.2|205675.2|205834.5|205684.5|205823.1|205673.1|23
1636630930000|2021-11-11 11:42:10|205824.7|205674.7|205829.7|205679.7|205831.2|205681.2|205824.7|205674.7|25
1636630940000|2021-11-11 11:42:20|205830.2|205680.2|205815.9|205665.9|205830.6|205680.6|205815.9|205665.9|22
1636630950000|2021-11-11 11:42:30|205816.4|205666.4|205811.7|205661.7|205817.7|205667.7|205810.5|205660.5|21
1636630960000|2021-11-11 11:42:40|205812.6|205662.6|205823|205673|205823.1|205673.1|205811.6|205661.6|22
1636630970000|2021-11-11 11:42:50|205823.5|205673.5|205814.8|205664.8|205823.8|205673.8|205812.7|205662.7|17
1636630980000|2021-11-11 11:43:00|205814.2|205664.2|205816.4|205666.4|205825.3|205675.3|205814.2|205664.2|25
1636630990000|2021-11-11 11:43:10|205816.1|205666.1|205814.5|205664.5|205821.3|205671.3|205814.3|205664.3|25
1636631000000|2021-11-11 11:43:20|205817.6|205667.6|205828.4|205678.4|205828.9|205678.9|205817.5|205667.5|24
1636631010000|2021-11-11 11:43:30|205826.7|205676.7|205820.9|205670.9|205826.7|205676.7|205817.2|205667.2|26
1636631020000|2021-11-11 11:43:40|205820.4|205670.4|205821.4|205671.4|205821.4|205671.4|205796.9|205646.9|23
1636631030000|2021-11-11 11:43:50|205822|205672|205840.2|205690.2|205845.4|205695.4|205818.8|205668.8|36
1636631040000|2021-11-11 11:44:00|205839.9|205689.9|205824.9|205674.9|205842.3|205692.3|205819.5|205669.5|34
1636631050000|2021-11-11 11:44:10|205823.3|205673.3|205833.6|205683.6|205836.8|205686.8|205818.6|205668.6|34
1636631060000|2021-11-11 11:44:20|205833.9|205683.9|205832.3|205682.3|205833.9|205683.9|205829.2|205679.2|29
1636631070000|2021-11-11 11:44:30|205831.2|205681.2|205829.5|205679.5|205833|205683|205829.5|205679.5|27
1636631080000|2021-11-11 11:44:40|205831.7|205681.7|205832.7|205682.7|205833.4|205683.4|205829|205679|25
1636631090000|2021-11-11 11:44:50|205833.2|205683.2|205831.9|205681.9|205834.2|205684.2|205830.8|205680.8|21
1636631100000|2021-11-11 11:45:00|205832.5|205682.5|205841|205691|205844.3|205694.3|205829|205679|29
1636631110000|2021-11-11 11:45:10|205840.8|205690.8|205839.8|205689.8|205843.7|205693.7|205838.5|205688.5|21
1636631120000|2021-11-11 11:45:20|205839.5|205689.5|205842.9|205692.9|205844|205694|205838.3|205688.3|17
1636631130000|2021-11-11 11:45:30|205842.3|205692.3|205840.8|205690.8|205842.3|205692.3|205840.2|205690.2|8
1636631140000|2021-11-11 11:45:40|205840.6|205690.6|205841.3|205691.3|205841.3|205691.3|205839.2|205689.2|8
1636631150000|2021-11-11 11:45:50|205841.1|205691.1|205839.7|205689.7|205843.5|205693.5|205838.5|205688.5|18
1636631160000|2021-11-11 11:46:00|205840|205690|205843.3|205693.3|205844.6|205694.6|205837.5|205687.5|22
1636631170000|2021-11-11 11:46:10|205843.2|205693.2|205832.5|205682.5|205843.2|205693.2|205830|205680|25
1636631180000|2021-11-11 11:46:20|205831.8|205681.8|205830.6|205680.6|205832.7|205682.7|205829|205679|29
1636631190000|2021-11-11 11:46:30|205830.3|205680.3|205830.2|205680.2|205832.8|205682.8|205827.9|205677.9|25
1636631200000|2021-11-11 11:46:40|205830.1|205680.1|205830.5|205680.5|205832.4|205682.4|205829.3|205679.3|27
1636631210000|2021-11-11 11:46:50|205830.4|205680.4|205835.6|205685.6|205842.8|205692.8|205827.6|205677.6|26
1636631220000|2021-11-11 11:47:00|205834.9|205684.9|205826.9|205676.9|205835.1|205685.1|205805.5|205655.5|28
1636631230000|2021-11-11 11:47:10|205812|205662|205826.2|205676.2|205829.3|205679.3|205809.6|205659.6|24
1636631240000|2021-11-11 11:47:20|205826.1|205676.1|205830.1|205680.1|205835.3|205685.3|205824.2|205674.2|26
1636631250000|2021-11-11 11:47:30|205830|205680|205830.9|205680.9|205831.8|205681.8|205830|205680|25
1636631260000|2021-11-11 11:47:40|205831.4|205681.4|205830.9|205680.9|205831.5|205681.5|205829.8|205679.8|25
1636631270000|2021-11-11 11:47:50|205830.6|205680.6|205825.8|205675.8|205831.5|205681.5|205822.7|205672.7|27
1636631280000|2021-11-11 11:48:00|205824.7|205674.7|205832.3|205682.3|205832.8|205682.8|205824.7|205674.7|27
1636631290000|2021-11-11 11:48:10|205832.1|205682.1|205837|205687|205838.3|205688.3|205830.9|205680.9|23
1636631300000|2021-11-11 11:48:20|205836.2|205686.2|205836.5|205686.5|205837.9|205687.9|205833.5|205683.5|29
1636631310000|2021-11-11 11:48:30|205836.4|205686.4|205838.8|205688.8|205838.8|205688.8|205832.5|205682.5|27
1636631320000|2021-11-11 11:48:40|205835.9|205685.9|205838.6|205688.6|205838.7|205688.7|205832.4|205682.4|32
1636631330000|2021-11-11 11:48:50|205838.9|205688.9|205836.3|205686.3|205838.9|205688.9|205830.4|205680.4|25
1636631340000|2021-11-11 11:49:00|205836.6|205686.6|205820|205670|205837.6|205687.6|205817.6|205667.6|35
1636631350000|2021-11-11 11:49:10|205820.4|205670.4|205819|205669|205825.1|205675.1|205817.7|205667.7|29
1636631360000|2021-11-11 11:49:20|205819.2|205669.2|205830.5|205680.5|205833|205683|205818.6|205668.6|32
1636631370000|2021-11-11 11:49:30|205832.4|205682.4|205837.6|205687.6|205842.6|205692.6|205832.2|205682.2|30
1636631380000|2021-11-11 11:49:40|205839.8|205689.8|205837.7|205687.7|205840|205690|205835.4|205685.4|31
1636631390000|2021-11-11 11:49:50|205835.2|205685.2|205835.6|205685.6|205836.2|205686.2|205833.7|205683.7|20
1636631400000|2021-11-11 11:50:00|205835.7|205685.7|205840.6|205690.6|205842.4|205692.4|205834.2|205684.2|17
1636631410000|2021-11-11 11:50:10|205836.4|205686.4|205830.7|205680.7|205847.2|205697.2|205829.4|205679.4|26
1636631420000|2021-11-11 11:50:20|205834.7|205684.7|205833.3|205683.3|205834.7|205684.7|205829.3|205679.3|29
1636631430000|2021-11-11 11:50:30|205833.4|205683.4|205843.1|205693.1|205851.9|205701.9|205833.4|205683.4|27
1636631440000|2021-11-11 11:50:40|205836.1|205686.1|205839.2|205689.2|205840.9|205690.9|205836.1|205686.1|29
1636631450000|2021-11-11 11:50:50|205841|205691|205842.1|205692.1|205843.9|205693.9|205840.3|205690.3|26
1636631460000|2021-11-11 11:51:00|205840.4|205690.4|205841.6|205691.6|205843.2|205693.2|205840.4|205690.4|22
1636631470000|2021-11-11 11:51:10|205841.4|205691.4|205840.4|205690.4|205843.6|205693.6|205838.6|205688.6|21
1636631480000|2021-11-11 11:51:20|205840.7|205690.7|205841|205691|205842.1|205692.1|205834.5|205684.5|24
1636631490000|2021-11-11 11:51:30|205841.2|205691.2|205840.2|205690.2|205842.4|205692.4|205839.4|205689.4|23
1636631500000|2021-11-11 11:51:40|205839|205689|205844.7|205694.7|205844.7|205694.7|205838.9|205688.9|25
1636631510000|2021-11-11 11:51:50|205844.9|205694.9|205846|205696|205846.5|205696.5|205844.2|205694.2|19
1636631520000|2021-11-11 11:52:00|205845.2|205695.2|205845.8|205695.8|205847.6|205697.6|205844.2|205694.2|23
1636631530000|2021-11-11 11:52:10|205846.2|205696.2|205849.4|205699.4|205849.4|205699.4|205839.8|205689.8|31
1636631540000|2021-11-11 11:52:20|205848.3|205698.3|205831.2|205681.2|205848.8|205698.8|205831.2|205681.2|23
1636631550000|2021-11-11 11:52:30|205801.8|205651.8|205797.7|205647.7|205817.4|205667.4|205790.5|205640.5|28
1636631560000|2021-11-11 11:52:40|205796.4|205646.4|205796.9|205646.9|205799|205649|205792.9|205642.9|22
1636631570000|2021-11-11 11:52:50|205798.5|205648.5|205793.2|205643.2|205798.5|205648.5|205786.7|205636.7|20
1636631580000|2021-11-11 11:53:00|205792.2|205642.2|205791.6|205641.6|205793.3|205643.3|205770.2|205620.2|26
1636631590000|2021-11-11 11:53:10|205791.4|205641.4|205793.1|205643.1|205793.3|205643.3|205784|205634|21
1636631600000|2021-11-11 11:53:20|205793.4|205643.4|205832.7|205682.7|205841.3|205691.3|205788.9|205638.9|33
1636631610000|2021-11-11 11:53:30|205833.8|205683.8|205827.5|205677.5|205835|205685|205823.7|205673.7|35
1636631620000|2021-11-11 11:53:40|205828.4|205678.4|205803.7|205653.7|205828.4|205678.4|205799.1|205649.1|29
1636631630000|2021-11-11 11:53:50|205803.8|205653.8|205802.6|205652.6|205806.2|205656.2|205795.7|205645.7|33
1636631640000|2021-11-11 11:54:00|205804.2|205654.2|205842.9|205692.9|205851.8|205701.8|205804.2|205654.2|33
1636631650000|2021-11-11 11:54:10|205843.6|205693.6|205837|205687|205843.6|205693.6|205827.6|205677.6|28
1636631660000|2021-11-11 11:54:20|205839.2|205689.2|205841.7|205691.7|205843.6|205693.6|205837.4|205687.4|33
1636631670000|2021-11-11 11:54:30|205841.8|205691.8|205846.4|205696.4|205847.5|205697.5|205840.6|205690.6|33
1636631680000|2021-11-11 11:54:40|205842|205692|205847.1|205697.1|205848.6|205698.6|205841.6|205691.6|37
1636631690000|2021-11-11 11:54:50|205848|205698|205848.4|205698.4|205850.5|205700.5|205847.4|205697.4|28
1636631700000|2021-11-11 11:55:00|205848.7|205698.7|205845.7|205695.7|205849.9|205699.9|205843.8|205693.8|27
1636631710000|2021-11-11 11:55:10|205846.6|205696.6|205849.1|205699.1|205849.1|205699.1|205839.2|205689.2|32
1636631720000|2021-11-11 11:55:20|205863.6|205713.6|205867.1|205717.1|205869.5|205719.5|205863.6|205713.6|30
1636631730000|2021-11-11 11:55:30|205862.7|205712.7|205862.6|205712.6|205865.4|205715.4|205861.6|205711.6|33
1636631740000|2021-11-11 11:55:40|205862.8|205712.8|205850.5|205700.5|205866.7|205716.7|205850.5|205700.5|23
1636631750000|2021-11-11 11:55:50|205850.4|205700.4|205861.6|205711.6|205863.9|205713.9|205850.4|205700.4|32
1636631760000|2021-11-11 11:56:00|205864.9|205714.9|205855.4|205705.4|205867.2|205717.2|205854.1|205704.1|28
1636631770000|2021-11-11 11:56:10|205855.9|205705.9|205841.3|205691.3|205857.1|205707.1|205837.9|205687.9|37
1636631780000|2021-11-11 11:56:20|205840.9|205690.9|205840|205690|205842.6|205692.6|205838.4|205688.4|24
1636631790000|2021-11-11 11:56:30|205839.9|205689.9|205840.8|205690.8|205841.5|205691.5|205838.9|205688.9|31
1636631800000|2021-11-11 11:56:40|205841.5|205691.5|205839.9|205689.9|205842|205692|205838.3|205688.3|25
1636631810000|2021-11-11 11:56:50|205839.6|205689.6|205839.8|205689.8|205840.3|205690.3|205837.9|205687.9|23
1636631820000|2021-11-11 11:57:00|205840.7|205690.7|205839.8|205689.8|205845.9|205695.9|205839.3|205689.3|32
1636631830000|2021-11-11 11:57:10|205839.5|205689.5|205839|205689|205841.1|205691.1|205838.6|205688.6|28
1636631840000|2021-11-11 11:57:20|205839.5|205689.5|205840.2|205690.2|205841.9|205691.9|205839.1|205689.1|18
1636631850000|2021-11-11 11:57:30|205840.5|205690.5|205841.4|205691.4|205841.4|205691.4|205839.4|205689.4|28
1636631860000|2021-11-11 11:57:40|205841.2|205691.2|205839.3|205689.3|205841.2|205691.2|205836.5|205686.5|30
1636631870000|2021-11-11 11:57:50|205840.4|205690.4|205821.9|205671.9|205840.5|205690.5|205811.9|205661.9|31
1636631880000|2021-11-11 11:58:00|205829.9|205679.9|205842.6|205692.6|205843.5|205693.5|205829.9|205679.9|32
1636631890000|2021-11-11 11:58:10|205843.7|205693.7|205840.1|205690.1|205843.8|205693.8|205840.1|205690.1|27
1636631900000|2021-11-11 11:58:20|205840.5|205690.5|205840.3|205690.3|205841.1|205691.1|205837.1|205687.1|16
1636631910000|2021-11-11 11:58:30|205839.6|205689.6|205832.7|205682.7|205842.7|205692.7|205832|205682|14
1636631920000|2021-11-11 11:58:40|205833|205683|205825.5|205675.5|205842|205692|205822.2|205672.2|19
1636631930000|2021-11-11 11:58:50|205825.1|205675.1|205828.8|205678.8|205831.1|205681.1|205818.2|205668.2|29
1636631940000|2021-11-11 11:59:00|205828.5|205678.5|205831.9|205681.9|205841.3|205691.3|205828.5|205678.5|16
1636631950000|2021-11-11 11:59:10|205834|205684|205836.4|205686.4|205836.8|205686.8|205833.3|205683.3|11
1636631960000|2021-11-11 11:59:20|205836.8|205686.8|205841.9|205691.9|205842.2|205692.2|205835.7|205685.7|13
1636631970000|2021-11-11 11:59:30|205838.3|205688.3|205822.7|205672.7|205838.3|205688.3|205819|205669|25
1636631980000|2021-11-11 11:59:40|205816.3|205666.3|205825.2|205675.2|205832.7|205682.7|205801.5|205651.5|28
1636631990000|2021-11-11 11:59:50|205825.3|205675.3|205831.3|205681.3|205832.1|205682.1|205816.1|205666.1|23
1636632000000|2021-11-11 12:00:00|205829|205679|205822.4|205672.4|205829.1|205679.1|205819.4|205669.4|27
1636632010000|2021-11-11 12:00:10|205824.5|205674.5|205875|205725|205907.9|205757.9|205824.5|205674.5|33
1636632020000|2021-11-11 12:00:20|205875.4|205725.4|205884.3|205734.3|205884.6|205734.6|205869.4|205719.4|22
1636632030000|2021-11-11 12:00:30|205883.1|205733.1|205884.5|205734.5|205893|205743|205882.1|205732.1|25
1636632040000|2021-11-11 12:00:40|205887.3|205737.3|205921.7|205771.7|205921.7|205771.7|205882.5|205732.5|31
1636632050000|2021-11-11 12:00:50|205923|205773|205928|205778|205929.2|205779.2|205923|205773|23
1636632060000|2021-11-11 12:01:00|205926.1|205776.1|205928.8|205778.8|205929.8|205779.8|205923.3|205773.3|18
1636632070000|2021-11-11 12:01:10|205926.8|205776.8|205891.3|205741.3|205929.2|205779.2|205869.5|205719.5|36
1636632080000|2021-11-11 12:01:20|205901.3|205751.3|205893.6|205743.6|205901.3|205751.3|205886.2|205736.2|36
1636632090000|2021-11-11 12:01:30|205898.7|205748.7|205887.9|205737.9|205898.7|205748.7|205885.4|205735.4|32
1636632100000|2021-11-11 12:01:40|205889.4|205739.4|205891|205741|205897.1|205747.1|205887.4|205737.4|34
1636632110000|2021-11-11 12:01:50|205891.8|205741.8|205898.9|205748.9|205913.1|205763.1|205887.7|205737.7|32
1636632120000|2021-11-11 12:02:00|205897.9|205747.9|205887.6|205737.6|205906.7|205756.7|205886.4|205736.4|37
1636632130000|2021-11-11 12:02:10|205886|205736|205873.5|205723.5|205886.1|205736.1|205871.1|205721.1|26
1636632140000|2021-11-11 12:02:20|205873.6|205723.6|205843.5|205693.5|205875.7|205725.7|205843.5|205693.5|29
1636632150000|2021-11-11 12:02:30|205842.9|205692.9|205830.1|205680.1|205845.4|205695.4|205828.7|205678.7|35
1636632160000|2021-11-11 12:02:40|205828.3|205678.3|205843.5|205693.5|205843.5|205693.5|205827.9|205677.9|26
1636632170000|2021-11-11 12:02:50|205843.7|205693.7|205838.1|205688.1|205845.1|205695.1|205836.8|205686.8|28
1636632180000|2021-11-11 12:03:00|205838.4|205688.4|205825.2|205675.2|205838.7|205688.7|205823.8|205673.8|29
1636632190000|2021-11-11 12:03:10|205826.7|205676.7|205832.8|205682.8|205835.3|205685.3|205826.7|205676.7|23
1636632200000|2021-11-11 12:03:20|205833.6|205683.6|205822.3|205672.3|205834.3|205684.3|205821.2|205671.2|24
1636632210000|2021-11-11 12:03:30|205821.4|205671.4|205816.4|205666.4|205821.6|205671.6|205816.4|205666.4|23
1636632220000|2021-11-11 12:03:40|205817.4|205667.4|205795.1|205645.1|205818.3|205668.3|205794.5|205644.5|27
1636632230000|2021-11-11 12:03:50|205796.1|205646.1|205796.1|205646.1|205798.8|205648.8|205795.7|205645.7|16
1636632240000|2021-11-11 12:04:00|205797.2|205647.2|205799|205649|205799.8|205649.8|205797.2|205647.2|17
1636632250000|2021-11-11 12:04:10|205798.9|205648.9|205828.3|205678.3|205828.8|205678.8|205798.4|205648.4|27
1636632260000|2021-11-11 12:04:20|205827.8|205677.8|205842.5|205692.5|205849.7|205699.7|205827.8|205677.8|29
1636632270000|2021-11-11 12:04:30|205843.2|205693.2|205827.7|205677.7|205844.6|205694.6|205822.3|205672.3|36
1636632280000|2021-11-11 12:04:40|205828.1|205678.1|205819|205669|205828.6|205678.6|205816.4|205666.4|30
1636632290000|2021-11-11 12:04:50|205819.3|205669.3|205824.3|205674.3|205826.2|205676.2|205818|205668|22
1636632300000|2021-11-11 12:05:00|205825|205675|205816.1|205666.1|205825|205675|205814.3|205664.3|31
1636632310000|2021-11-11 12:05:10|205816.3|205666.3|205815.5|205665.5|205818.2|205668.2|205809.7|205659.7|30
1636632320000|2021-11-11 12:05:20|205812|205662|205800.9|205650.9|205815.6|205665.6|205800.8|205650.8|26
1636632330000|2021-11-11 12:05:30|205801.5|205651.5|205790.1|205640.1|205803.3|205653.3|205786.5|205636.5|30
1636632340000|2021-11-11 12:05:40|205790.7|205640.7|205757.2|205607.2|205791.2|205641.2|205757.2|205607.2|24
1636632350000|2021-11-11 12:05:50|205754.4|205604.4|205737.8|205587.8|205771.1|205621.1|205737.8|205587.8|36
1636632360000|2021-11-11 12:06:00|205741.2|205591.2|205753|205603|205755.6|205605.6|205739.7|205589.7|32
1636632370000|2021-11-11 12:06:10|205753.4|205603.4|205749.2|205599.2|205753.9|205603.9|205746.3|205596.3|31
1636632380000|2021-11-11 12:06:20|205753.4|205603.4|205758.4|205608.4|205760.9|205610.9|205746.6|205596.6|37
1636632390000|2021-11-11 12:06:30|205753.7|205603.7|205770.8|205620.8|205776.3|205626.3|205749.5|205599.5|34
1636632400000|2021-11-11 12:06:40|205770.4|205620.4|205749.4|205599.4|205770.4|205620.4|205749.4|205599.4|32
1636632410000|2021-11-11 12:06:50|205751.1|205601.1|205733.5|205583.5|205757|205607|205733.5|205583.5|29
1636632420000|2021-11-11 12:07:00|205731.5|205581.5|205735|205585|205739.7|205589.7|205729.8|205579.8|31
1636632430000|2021-11-11 12:07:10|205733.7|205583.7|205738.1|205588.1|205739.1|205589.1|205733.7|205583.7|30
1636632440000|2021-11-11 12:07:20|205738.3|205588.3|205747|205597|205754.8|205604.8|205735.6|205585.6|31
1636632450000|2021-11-11 12:07:30|205747.3|205597.3|205745.4|205595.4|205751.7|205601.7|205742.3|205592.3|33
1636632460000|2021-11-11 12:07:40|205745.2|205595.2|205742|205592|205750.2|205600.2|205741.2|205591.2|35
1636632470000|2021-11-11 12:07:50|205740.1|205590.1|205761.2|205611.2|205769.9|205619.9|205740.1|205590.1|36
1636632480000|2021-11-11 12:08:00|205759.9|205609.9|205749.3|205599.3|205761.6|205611.6|205747.7|205597.7|35
1636632490000|2021-11-11 12:08:10|205748.4|205598.4|205737.4|205587.4|205749.7|205599.7|205732.3|205582.3|28
1636632500000|2021-11-11 12:08:20|205738.5|205588.5|205736.1|205586.1|205738.5|205588.5|205733.3|205583.3|27
1636632510000|2021-11-11 12:08:30|205736|205586|205737.5|205587.5|205739.8|205589.8|205733.7|205583.7|31
1636632520000|2021-11-11 12:08:40|205737.8|205587.8|205707.9|205557.9|205738.8|205588.8|205701|205551|33
1636632530000|2021-11-11 12:08:50|205707.8|205557.8|205713.9|205563.9|205715.7|205565.7|205705.6|205555.6|31
1636632540000|2021-11-11 12:09:00|205713.4|205563.4|205712|205562|205713.4|205563.4|205707|205557|29
1636632550000|2021-11-11 12:09:10|205712.1|205562.1|205707.8|205557.8|205714.2|205564.2|205706.7|205556.7|30
1636632560000|2021-11-11 12:09:20|205708.5|205558.5|205695.7|205545.7|205712.7|205562.7|205689.7|205539.7|34
1636632570000|2021-11-11 12:09:30|205695.9|205545.9|205706.2|205556.2|205711.7|205561.7|205695.9|205545.9|31
1636632580000|2021-11-11 12:09:40|205705.5|205555.5|205700.9|205550.9|205707|205557|205700.7|205550.7|30
1636632590000|2021-11-11 12:09:50|205700.8|205550.8|205694.5|205544.5|205700.8|205550.8|205694.5|205544.5|29
1636632600000|2021-11-11 12:10:00|205689.9|205539.9|205678.3|205528.3|205690|205540|205671.9|205521.9|29
1636632610000|2021-11-11 12:10:10|205670.5|205520.5|205668.1|205518.1|205670.5|205520.5|205656.2|205506.2|28
1636632620000|2021-11-11 12:10:20|205668.3|205518.3|205671.2|205521.2|205672.9|205522.9|205663|205513|23
1636632630000|2021-11-11 12:10:30|205671.3|205521.3|205657.1|205507.1|205684|205534|205655|205505|27
1636632640000|2021-11-11 12:10:40|205655.7|205505.7|205646.7|205496.7|205657.2|205507.2|205645|205495|26
1636632650000|2021-11-11 12:10:50|205649.6|205499.6|205646|205496|205649.6|205499.6|205643.7|205493.7|19
1636632660000|2021-11-11 12:11:00|205644.9|205494.9|205646|205496|205650.7|205500.7|205644.1|205494.1|23
1636632670000|2021-11-11 12:11:10|205646.7|205496.7|205644.9|205494.9|205647.4|205497.4|205643.1|205493.1|20
1636632680000|2021-11-11 12:11:20|205645.1|205495.1|205654|205504|205654.5|205504.5|205642.7|205492.7|14
1636632690000|2021-11-11 12:11:30|205653.8|205503.8|205621.5|205471.5|205653.8|205503.8|205620.4|205470.4|25
1636632700000|2021-11-11 12:11:40|205621|205471|205625.3|205475.3|205627.2|205477.2|205621|205471|26
1636632710000|2021-11-11 12:11:50|205625.1|205475.1|205626.1|205476.1|205630.8|205480.8|205624.5|205474.5|31
1636632720000|2021-11-11 12:12:00|205619.8|205469.8|205575.6|205425.6|205620.5|205470.5|205566.1|205416.1|34
1636632730000|2021-11-11 12:12:10|205575.8|205425.8|205576.4|205426.4|205577|205427|205573.5|205423.5|22
1636632740000|2021-11-11 12:12:20|205576.6|205426.6|205576|205426|205579.8|205429.8|205576|205426|28
1636632750000|2021-11-11 12:12:30|205586.6|205436.6|205600.3|205450.3|205600.4|205450.4|205586.6|205436.6|26
1636632760000|2021-11-11 12:12:40|205599.5|205449.5|205587.7|205437.7|205601|205451|205583|205433|25
1636632770000|2021-11-11 12:12:50|205586.1|205436.1|205569.9|205419.9|205586.1|205436.1|205566.3|205416.3|24
1636632780000|2021-11-11 12:13:00|205571.5|205421.5|205567.1|205417.1|205571.5|205421.5|205565.8|205415.8|21
1636632790000|2021-11-11 12:13:10|205567.4|205417.4|205541.2|205391.2|205567.4|205417.4|205529.4|205379.4|25
1636632800000|2021-11-11 12:13:20|205541.3|205391.3|205539.5|205389.5|205543.2|205393.2|205539.5|205389.5|18
1636632810000|2021-11-11 12:13:30|205538.8|205388.8|205541.3|205391.3|205543.7|205393.7|205538.8|205388.8|21
1636632820000|2021-11-11 12:13:40|205542|205392|205542.5|205392.5|205543.8|205393.8|205540.7|205390.7|18
1636632830000|2021-11-11 12:13:50|205538.4|205388.4|205536.7|205386.7|205539|205389|205536.7|205386.7|17
1636632840000|2021-11-11 12:14:00|205534.7|205384.7|205538.2|205388.2|205538.3|205388.3|205533.9|205383.9|16
1636632850000|2021-11-11 12:14:10|205538.4|205388.4|205538.7|205388.7|205539.6|205389.6|205538.3|205388.3|14
1636632860000|2021-11-11 12:14:20|205540.2|205390.2|205536.9|205386.9|205540.2|205390.2|205534.4|205384.4|20
1636632870000|2021-11-11 12:14:30|205538.6|205388.6|205539.6|205389.6|205539.6|205389.6|205536.3|205386.3|15
1636632880000|2021-11-11 12:14:40|205539.5|205389.5|205538.5|205388.5|205539.5|205389.5|205538.5|205388.5|7
1636632890000|2021-11-11 12:14:50|205539.4|205389.4|205539.6|205389.6|205541.4|205391.4|205536.4|205386.4|18
1636632900000|2021-11-11 12:15:00|205537.6|205387.6|205539.8|205389.8|205542.2|205392.2|205537.6|205387.6|21
1636632910000|2021-11-11 12:15:10|205540|205390|205538.2|205388.2|205555.7|205405.7|205533.4|205383.4|26
1636632920000|2021-11-11 12:15:20|205538.5|205388.5|205545.4|205395.4|205548.3|205398.3|205535.5|205385.5|25
1636632930000|2021-11-11 12:15:30|205544.3|205394.3|205540|205390|205548|205398|205531.4|205381.4|23
1636632940000|2021-11-11 12:15:40|205538.4|205388.4|205529.6|205379.6|205539|205389|205525.1|205375.1|20
1636632950000|2021-11-11 12:15:50|205529|205379|205526.3|205376.3|205532.6|205382.6|205525.6|205375.6|15
1636632960000|2021-11-11 12:16:00|205526.4|205376.4|205527.6|205377.6|205527.8|205377.8|205522.6|205372.6|23
1636632970000|2021-11-11 12:16:10|205527.7|205377.7|205521.1|205371.1|205529.2|205379.2|205520.7|205370.7|24
1636632980000|2021-11-11 12:16:20|205521.4|205371.4|205530.7|205380.7|205534.4|205384.4|205519.1|205369.1|26
1636632990000|2021-11-11 12:16:30|205530.2|205380.2|205533.8|205383.8|205537|205387|205530.2|205380.2|18
1636633000000|2021-11-11 12:16:40|205533.9|205383.9|205534.7|205384.7|205540.1|205390.1|205532.6|205382.6|24
1636633010000|2021-11-11 12:16:50|205535|205385|205532.1|205382.1|205535.5|205385.5|205532.1|205382.1|18
1636633020000|2021-11-11 12:17:00|205532.7|205382.7|205489.8|205339.8|205532.7|205382.7|205489.8|205339.8|29
1636633030000|2021-11-11 12:17:10|205490.1|205340.1|205508.6|205358.6|205508.6|205358.6|205482.9|205332.9|24
1636633040000|2021-11-11 12:17:20|205508.2|205358.2|205509.4|205359.4|205510.4|205360.4|205508.2|205358.2|31
1636633050000|2021-11-11 12:17:30|205507.9|205357.9|205508.9|205358.9|205510.2|205360.2|205507.9|205357.9|24
1636633060000|2021-11-11 12:17:40|205510.2|205360.2|205483.9|205333.9|205512.1|205362.1|205483.9|205333.9|31
1636633070000|2021-11-11 12:17:50|205484.1|205334.1|205480.8|205330.8|205486.4|205336.4|205480.8|205330.8|28
1636633080000|2021-11-11 12:18:00|205481.3|205331.3|205478.5|205328.5|205482.8|205332.8|205477.2|205327.2|18
1636633090000|2021-11-11 12:18:10|205478.4|205328.4|205434.9|205284.9|205479.6|205329.6|205434.9|205284.9|23
1636633100000|2021-11-11 12:18:20|205435.5|205285.5|205434.4|205284.4|205436.6|205286.6|205432.2|205282.2|17
1636633110000|2021-11-11 12:18:30|205434.5|205284.5|205435.8|205285.8|205436.1|205286.1|205433.9|205283.9|14
1636633120000|2021-11-11 12:18:40|205434.8|205284.8|205435.7|205285.7|205436.4|205286.4|205434.4|205284.4|14
1636633130000|2021-11-11 12:18:50|205434.9|205284.9|205435.8|205285.8|205437.3|205287.3|205434.6|205284.6|20
1636633140000|2021-11-11 12:19:00|205447.9|205297.9|205441.1|205291.1|205447.9|205297.9|205437.5|205287.5|33
1636633150000|2021-11-11 12:19:10|205438.5|205288.5|205436.6|205286.6|205441.3|205291.3|205436.2|205286.2|27
1636633160000|2021-11-11 12:19:20|205437.3|205287.3|205451.6|205301.6|205451.6|205301.6|205437.3|205287.3|20
1636633170000|2021-11-11 12:19:30|205452.2|205302.2|205451.1|205301.1|205454.6|205304.6|205450.8|205300.8|27
1636633180000|2021-11-11 12:19:40|205450.9|205300.9|205448.2|205298.2|205453.1|205303.1|205447.6|205297.6|19
1636633190000|2021-11-11 12:19:50|205447.9|205297.9|205443.6|205293.6|205449.7|205299.7|205442.6|205292.6|19
1636633200000|2021-11-11 12:20:00|205443.4|205293.4|205438.9|205288.9|205443.4|205293.4|205435.6|205285.6|32
1636633210000|2021-11-11 12:20:10|205438.1|205288.1|205435.5|205285.5|205438.4|205288.4|205431.8|205281.8|27
1636633220000|2021-11-11 12:20:20|205435.3|205285.3|205440.2|205290.2|205440.2|205290.2|205435|205285|25
1636633230000|2021-11-11 12:20:30|205439.9|205289.9|205437.2|205287.2|205444.6|205294.6|205437.2|205287.2|24
1636633240000|2021-11-11 12:20:40|205437.4|205287.4|205437.1|205287.1|205441.5|205291.5|205436.4|205286.4|25
1636633250000|2021-11-11 12:20:50|205438.9|205288.9|205436.2|205286.2|205442|205292|205435.7|205285.7|24
1636633260000|2021-11-11 12:21:00|205436.3|205286.3|205444|205294|205447.3|205297.3|205436.3|205286.3|19
1636633270000|2021-11-11 12:21:10|205444.7|205294.7|205446.2|205296.2|205446.2|205296.2|205441.2|205291.2|31
1636633280000|2021-11-11 12:21:20|205444.2|205294.2|205443.4|205293.4|205449.1|205299.1|205443.3|205293.3|27
1636633290000|2021-11-11 12:21:30|205416.4|205266.4|205398.6|205248.6|205416.4|205266.4|205396.1|205246.1|29
1636633300000|2021-11-11 12:21:40|205398.5|205248.5|205399.1|205249.1|205400.2|205250.2|205398.2|205248.2|21
1636633310000|2021-11-11 12:21:50|205399|205249|205400.2|205250.2|205401.2|205251.2|205398.8|205248.8|10
1636633320000|2021-11-11 12:22:00|205399.8|205249.8|205406.1|205256.1|205430.1|205280.1|205399|205249|23
1636633330000|2021-11-11 12:22:10|205408.6|205258.6|205429.2|205279.2|205429.2|205279.2|205407.3|205257.3|24
1636633340000|2021-11-11 12:22:20|205427.9|205277.9|205430.8|205280.8|205431.1|205281.1|205427.7|205277.7|17
1636633350000|2021-11-11 12:22:30|205431.3|205281.3|205430.7|205280.7|205431.4|205281.4|205428|205278|29
1636633360000|2021-11-11 12:22:40|205430.4|205280.4|205432.5|205282.5|205436.3|205286.3|205429.8|205279.8|18
1636633370000|2021-11-11 12:22:50|205432.6|205282.6|205446.6|205296.6|205448.8|205298.8|205432.5|205282.5|28
1636633380000|2021-11-11 12:23:00|205446.2|205296.2|205483.7|205333.7|205503.3|205353.3|205442.8|205292.8|34
1636633390000|2021-11-11 12:23:10|205483.8|205333.8|205512.8|205362.8|205515|205365|205483.8|205333.8|31
1636633400000|2021-11-11 12:23:20|205512.4|205362.4|205517|205367|205518.4|205368.4|205510.6|205360.6|23
1636633410000|2021-11-11 12:23:30|205517.1|205367.1|205530.6|205380.6|205532.8|205382.8|205513.4|205363.4|27
1636633420000|2021-11-11 12:23:40|205530.4|205380.4|205532.9|205382.9|205533.1|205383.1|205529.5|205379.5|17
1636633430000|2021-11-11 12:23:50|205532.8|205382.8|205554|205404|205565.3|205415.3|205532.7|205382.7|26
1636633440000|2021-11-11 12:24:00|205549.8|205399.8|205553.9|205403.9|205561.9|205411.9|205549.8|205399.8|26
1636633450000|2021-11-11 12:24:10|205555.5|205405.5|205561.2|205411.2|205561.2|205411.2|205555|205405|22
1636633460000|2021-11-11 12:24:20|205561.1|205411.1|205608.6|205458.6|205608.8|205458.8|205558.8|205408.8|31
1636633470000|2021-11-11 12:24:30|205608.8|205458.8|205599.6|205449.6|205608.8|205458.8|205593.8|205443.8|32
1636633480000|2021-11-11 12:24:40|205602.2|205452.2|205595.7|205445.7|205612.2|205462.2|205594.8|205444.8|27
1636633490000|2021-11-11 12:24:50|205603.2|205453.2|205597.9|205447.9|205604.9|205454.9|205595.5|205445.5|30
1636633500000|2021-11-11 12:25:00|205598.3|205448.3|205597.5|205447.5|205600.4|205450.4|205595.4|205445.4|27
1636633510000|2021-11-11 12:25:10|205599.7|205449.7|205600.9|205450.9|205617.6|205467.6|205590.5|205440.5|27
1636633520000|2021-11-11 12:25:20|205599.7|205449.7|205615.1|205465.1|205615.1|205465.1|205598.5|205448.5|25
1636633530000|2021-11-11 12:25:30|205620.2|205470.2|205626|205476|205626|205476|205618.8|205468.8|23
1636633540000|2021-11-11 12:25:40|205623.3|205473.3|205612.8|205462.8|205627.5|205477.5|205612.8|205462.8|27
1636633550000|2021-11-11 12:25:50|205614.1|205464.1|205608.4|205458.4|205614.1|205464.1|205592|205442|33
1636633560000|2021-11-11 12:26:00|205607|205457|205607.1|205457.1|205608.2|205458.2|205602.2|205452.2|27
1636633570000|2021-11-11 12:26:10|205607.4|205457.4|205595.4|205445.4|205609.4|205459.4|205587.4|205437.4|31
1636633580000|2021-11-11 12:26:20|205591.8|205441.8|205594.3|205444.3|205598.8|205448.8|205590.1|205440.1|26
1636633590000|2021-11-11 12:26:30|205593.4|205443.4|205570.9|205420.9|205593.5|205443.5|205561.2|205411.2|24
1636633600000|2021-11-11 12:26:40|205571.3|205421.3|205540|205390|205571.3|205421.3|205536.2|205386.2|29
1636633610000|2021-11-11 12:26:50|205539.8|205389.8|205560.2|205410.2|205563.8|205413.8|205537|205387|29
1636633620000|2021-11-11 12:27:00|205558.2|205408.2|205560|205410|205562.1|205412.1|205548.3|205398.3|31
1636633630000|2021-11-11 12:27:10|205559.6|205409.6|205569.9|205419.9|205580.7|205430.7|205553.7|205403.7|32
1636633640000|2021-11-11 12:27:20|205570.8|205420.8|205561.9|205411.9|205570.8|205420.8|205555.9|205405.9|28
1636633650000|2021-11-11 12:27:30|205561.7|205411.7|205567.2|205417.2|205570.9|205420.9|205561.7|205411.7|24
1636633660000|2021-11-11 12:27:40|205567.1|205417.1|205564.5|205414.5|205567.2|205417.2|205557.6|205407.6|25
1636633670000|2021-11-11 12:27:50|205565.7|205415.7|205570.1|205420.1|205571|205421|205563.7|205413.7|28
1636633680000|2021-11-11 12:28:00|205569.5|205419.5|205565.8|205415.8|205571.8|205421.8|205559.7|205409.7|30
1636633690000|2021-11-11 12:28:10|205567.6|205417.6|205566.9|205416.9|205568.5|205418.5|205545.2|205395.2|34
1636633700000|2021-11-11 12:28:20|205567.2|205417.2|205564.1|205414.1|205567.3|205417.3|205560|205410|32
1636633710000|2021-11-11 12:28:30|205565.6|205415.6|205576.3|205426.3|205576.3|205426.3|205561.6|205411.6|26
1636633720000|2021-11-11 12:28:40|205573.8|205423.8|205558.2|205408.2|205577.6|205427.6|205554.4|205404.4|26
1636633730000|2021-11-11 12:28:50|205544.5|205394.5|205529.2|205379.2|205544.5|205394.5|205528.5|205378.5|31
1636633740000|2021-11-11 12:29:00|205528.9|205378.9|205524.5|205374.5|205534|205384|205523|205373|28
1636633750000|2021-11-11 12:29:10|205522.8|205372.8|205520.8|205370.8|205531.8|205381.8|205519.6|205369.6|33
1636633760000|2021-11-11 12:29:20|205521.4|205371.4|205523.2|205373.2|205529.1|205379.1|205519.5|205369.5|33
1636633770000|2021-11-11 12:29:30|205523.3|205373.3|205526.5|205376.5|205527.5|205377.5|205520.6|205370.6|27
1636633780000|2021-11-11 12:29:40|205523.6|205373.6|205527|205377|205530|205380|205523|205373|23
1636633790000|2021-11-11 12:29:50|205527.1|205377.1|205531.8|205381.8|205549.4|205399.4|205527.1|205377.1|32
1636633800000|2021-11-11 12:30:00|205532.8|205382.8|205531.4|205381.4|205548.3|205398.3|205527.5|205377.5|38
1636633810000|2021-11-11 12:30:10|205529.3|205379.3|205527.7|205377.7|205538.4|205388.4|205527.7|205377.7|31
1636633820000|2021-11-11 12:30:20|205527.3|205377.3|205544.7|205394.7|205544.7|205394.7|205512.6|205362.6|29
1636633830000|2021-11-11 12:30:30|205545.2|205395.2|205542.9|205392.9|205545.4|205395.4|205542.3|205392.3|21
1636633840000|2021-11-11 12:30:40|205543.2|205393.2|205539.1|205389.1|205546.3|205396.3|205537.5|205387.5|18
1636633850000|2021-11-11 12:30:50|205537.2|205387.2|205529.7|205379.7|205540.2|205390.2|205527|205377|29
1636633860000|2021-11-11 12:31:00|205529.6|205379.6|205529|205379|205531.6|205381.6|205527.2|205377.2|35
1636633870000|2021-11-11 12:31:10|205528.6|205378.6|205530.4|205380.4|205533.1|205383.1|205528.4|205378.4|25
1636633880000|2021-11-11 12:31:20|205530.1|205380.1|205538.8|205388.8|205538.8|205388.8|205530.1|205380.1|21
1636633890000|2021-11-11 12:31:30|205538.3|205388.3|205536.3|205386.3|205538.3|205388.3|205534.9|205384.9|18
1636633900000|2021-11-11 12:31:40|205537|205387|205537.2|205387.2|205537.2|205387.2|205534.8|205384.8|24
1636633910000|2021-11-11 12:31:50|205536.7|205386.7|205536.8|205386.8|205537.4|205387.4|205530|205380|24
1636633920000|2021-11-11 12:32:00|205535.5|205385.5|205536.9|205386.9|205537.9|205387.9|205534.2|205384.2|29
1636633930000|2021-11-11 12:32:10|205536.1|205386.1|205499.3|205349.3|205536.1|205386.1|205495.3|205345.3|33
1636633940000|2021-11-11 12:32:20|205499.2|205349.2|205544.9|205394.9|205544.9|205394.9|205499.2|205349.2|32
1636633950000|2021-11-11 12:32:30|205539.1|205389.1|205532.6|205382.6|205542.2|205392.2|205531.9|205381.9|29
1636633960000|2021-11-11 12:32:40|205530.9|205380.9|205529.4|205379.4|205534.2|205384.2|205526.7|205376.7|26
1636633970000|2021-11-11 12:32:50|205529.1|205379.1|205533.7|205383.7|205535.2|205385.2|205529.1|205379.1|19
1636633980000|2021-11-11 12:33:00|205535|205385|205531.4|205381.4|205535.4|205385.4|205529.6|205379.6|19
1636633990000|2021-11-11 12:33:10|205531.8|205381.8|205531.2|205381.2|205533|205383|205530.8|205380.8|19
1636634000000|2021-11-11 12:33:20|205531|205381|205534.1|205384.1|205536.1|205386.1|205531|205381|23
1636634010000|2021-11-11 12:33:30|205532.7|205382.7|205528.9|205378.9|205536.6|205386.6|205527.3|205377.3|21
1636634020000|2021-11-11 12:33:40|205528.7|205378.7|205535.2|205385.2|205535.6|205385.6|205528.7|205378.7|29
1636634030000|2021-11-11 12:33:50|205535.8|205385.8|205524.3|205374.3|205541.8|205391.8|205521.8|205371.8|24
1636634040000|2021-11-11 12:34:00|205524.9|205374.9|205527.2|205377.2|205529.1|205379.1|205522|205372|24
1636634050000|2021-11-11 12:34:10|205527.4|205377.4|205528.7|205378.7|205532|205382|205527.3|205377.3|20
1636634060000|2021-11-11 12:34:20|205529.8|205379.8|205530.3|205380.3|205531|205381|205527.4|205377.4|22
1636634070000|2021-11-11 12:34:30|205530.1|205380.1|205528.7|205378.7|205530.7|205380.7|205528.5|205378.5|16
1636634080000|2021-11-11 12:34:40|205529.3|205379.3|205602.6|205452.6|205624.9|205474.9|205528|205378|33
1636634090000|2021-11-11 12:34:50|205597.4|205447.4|205603|205453|205603.6|205453.6|205595.8|205445.8|32
1636634100000|2021-11-11 12:35:00|205592.3|205442.3|205592.4|205442.4|205596.5|205446.5|205590.2|205440.2|23
1636634110000|2021-11-11 12:35:10|205591.5|205441.5|205596.6|205446.6|205599.5|205449.5|205589|205439|24
1636634120000|2021-11-11 12:35:20|205597.1|205447.1|205602.7|205452.7|205605.5|205455.5|205595.2|205445.2|25
1636634130000|2021-11-11 12:35:30|205602.2|205452.2|205610|205460|205611.1|205461.1|205600.9|205450.9|29
1636634140000|2021-11-11 12:35:40|205609.9|205459.9|205608.4|205458.4|205610.2|205460.2|205607.4|205457.4|19
1636634150000|2021-11-11 12:35:50|205606.1|205456.1|205604.5|205454.5|205606.2|205456.2|205602.9|205452.9|22
1636634160000|2021-11-11 12:36:00|205604.2|205454.2|205604.7|205454.7|205608.4|205458.4|205602|205452|27
1636634170000|2021-11-11 12:36:10|205604.8|205454.8|205604.6|205454.6|205605.6|205455.6|205601.4|205451.4|23
1636634180000|2021-11-11 12:36:20|205605.2|205455.2|205603.4|205453.4|205605.2|205455.2|205601.3|205451.3|22
1636634190000|2021-11-11 12:36:30|205603.1|205453.1|205608.9|205458.9|205609.2|205459.2|205601.4|205451.4|27
1636634200000|2021-11-11 12:36:40|205612|205462|205615.8|205465.8|205617.5|205467.5|205610.6|205460.6|21
1636634210000|2021-11-11 12:36:50|205615.6|205465.6|205622.7|205472.7|205625.1|205475.1|205615.6|205465.6|18
1636634220000|2021-11-11 12:37:00|205623.7|205473.7|205622.7|205472.7|205626.4|205476.4|205622.1|205472.1|17
1636634230000|2021-11-11 12:37:10|205623.5|205473.5|205615.5|205465.5|205623.5|205473.5|205614.4|205464.4|26
1636634240000|2021-11-11 12:37:20|205615.4|205465.4|205633.4|205483.4|205633.4|205483.4|205615.4|205465.4|22
1636634250000|2021-11-11 12:37:30|205632.8|205482.8|205625.2|205475.2|205632.9|205482.9|205624.4|205474.4|15
1636634260000|2021-11-11 12:37:40|205625.5|205475.5|205611.8|205461.8|205625.5|205475.5|205607|205457|21
1636634270000|2021-11-11 12:37:50|205614.9|205464.9|205627.8|205477.8|205630.9|205480.9|205609.9|205459.9|25
1636634280000|2021-11-11 12:38:00|205625.6|205475.6|205630|205480|205632.4|205482.4|205625.6|205475.6|17
1636634290000|2021-11-11 12:38:10|205629.5|205479.5|205692|205542|205696.3|205546.3|205629.5|205479.5|26
1636634300000|2021-11-11 12:38:20|205689.5|205539.5|205673.8|205523.8|205690.6|205540.6|205665.4|205515.4|33
1636634310000|2021-11-11 12:38:30|205675.3|205525.3|205674.3|205524.3|205676.6|205526.6|205670.7|205520.7|21
1636634320000|2021-11-11 12:38:40|205676.7|205526.7|205685.2|205535.2|205686.2|205536.2|205670.6|205520.6|25
1636634330000|2021-11-11 12:38:50|205679.2|205529.2|205683.4|205533.4|205683.9|205533.9|205678.3|205528.3|16
1636634340000|2021-11-11 12:39:00|205684|205534|205633.1|205483.1|205687.1|205537.1|205628.9|205478.9|29
1636634350000|2021-11-11 12:39:10|205633.3|205483.3|205627.6|205477.6|205633.3|205483.3|205617.7|205467.7|20
1636634360000|2021-11-11 12:39:20|205627.5|205477.5|205624.7|205474.7|205627.7|205477.7|205622.7|205472.7|18
1636634370000|2021-11-11 12:39:30|205625|205475|205606.5|205456.5|205625.6|205475.6|205599.2|205449.2|21
1636634380000|2021-11-11 12:39:40|205607.7|205457.7|205606|205456|205610.5|205460.5|205606|205456|21
1636634390000|2021-11-11 12:39:50|205608.8|205458.8|205605.9|205455.9|205610.8|205460.8|205605.4|205455.4|32
1636634400000|2021-11-11 12:40:00|205606.2|205456.2|205626.8|205476.8|205628|205478|205605.7|205455.7|31
1636634410000|2021-11-11 12:40:10|205626.7|205476.7|205614.1|205464.1|205627.7|205477.7|205612.5|205462.5|26
1636634420000|2021-11-11 12:40:20|205608.5|205458.5|205624|205474|205627.2|205477.2|205608.5|205458.5|32
1636634430000|2021-11-11 12:40:30|205624.9|205474.9|205608.9|205458.9|205624.9|205474.9|205602.2|205452.2|27
1636634440000|2021-11-11 12:40:40|205611|205461|205609.7|205459.7|205612.5|205462.5|205606|205456|26
1636634450000|2021-11-11 12:40:50|205597.2|205447.2|205565.4|205415.4|205598.5|205448.5|205563.8|205413.8|24
1636634460000|2021-11-11 12:41:00|205566|205416|205566.2|205416.2|205567.4|205417.4|205564.6|205414.6|15
1636634470000|2021-11-11 12:41:10|205566|205416|205575.5|205425.5|205577.7|205427.7|205565.8|205415.8|26
1636634480000|2021-11-11 12:41:20|205575.4|205425.4|205573.9|205423.9|205577.6|205427.6|205571.8|205421.8|15
1636634490000|2021-11-11 12:41:30|205574.2|205424.2|205533.3|205383.3|205574.2|205424.2|205526.1|205376.1|27
1636634500000|2021-11-11 12:41:40|205535.2|205385.2|205534.9|205384.9|205535.7|205385.7|205532.2|205382.2|21
1636634510000|2021-11-11 12:41:50|205534.3|205384.3|205537.5|205387.5|205538.7|205388.7|205531.9|205381.9|17
1636634520000|2021-11-11 12:42:00|205537.6|205387.6|205538|205388|205539.6|205389.6|205536.6|205386.6|20
1636634530000|2021-11-11 12:42:10|205537.9|205387.9|205538.7|205388.7|205542.6|205392.6|205533.8|205383.8|21
1636634540000|2021-11-11 12:42:20|205538.3|205388.3|205539.1|205389.1|205540.8|205390.8|205538.3|205388.3|16
1636634550000|2021-11-11 12:42:30|205539.3|205389.3|205573.7|205423.7|205581.2|205431.2|205537.8|205387.8|23
1636634560000|2021-11-11 12:42:40|205573.8|205423.8|205574.9|205424.9|205581.7|205431.7|205570.9|205420.9|29
1636634570000|2021-11-11 12:42:50|205574.6|205424.6|205581|205431|205581|205431|205573.9|205423.9|18
1636634580000|2021-11-11 12:43:00|205580.4|205430.4|205574|205424|205580.7|205430.7|205571.6|205421.6|25
1636634590000|2021-11-11 12:43:10|205573.9|205423.9|205574.6|205424.6|205579.2|205429.2|205572.7|205422.7|29
1636634600000|2021-11-11 12:43:20|205574.5|205424.5|205583.5|205433.5|205583.5|205433.5|205571|205421|28
1636634610000|2021-11-11 12:43:30|205583.3|205433.3|205585.7|205435.7|205587|205437|205580.7|205430.7|25
1636634620000|2021-11-11 12:43:40|205583.2|205433.2|205585|205435|205585.5|205435.5|205583.1|205433.1|24
1636634630000|2021-11-11 12:43:50|205584.7|205434.7|205582.6|205432.6|205584.9|205434.9|205579.8|205429.8|24
1636634640000|2021-11-11 12:44:00|205584.4|205434.4|205582.7|205432.7|205584.4|205434.4|205580.9|205430.9|23
1636634650000|2021-11-11 12:44:10|205582.6|205432.6|205581.2|205431.2|205582.6|205432.6|205579.9|205429.9|20
1636634660000|2021-11-11 12:44:20|205590.3|205440.3|205595.7|205445.7|205596.1|205446.1|205589.9|205439.9|31
1636634670000|2021-11-11 12:44:30|205595.6|205445.6|205586.4|205436.4|205595.6|205445.6|205575.4|205425.4|30
1636634680000|2021-11-11 12:44:40|205587.6|205437.6|205578.6|205428.6|205588|205438|205575.6|205425.6|22
1636634690000|2021-11-11 12:44:50|205577.6|205427.6|205568.4|205418.4|205577.6|205427.6|205568.4|205418.4|28
1636634700000|2021-11-11 12:45:00|205571.5|205421.5|205583.5|205433.5|205584.4|205434.4|205571.3|205421.3|25
1636634710000|2021-11-11 12:45:10|205583.2|205433.2|205584.5|205434.5|205584.6|205434.6|205582.6|205432.6|10
1636634720000|2021-11-11 12:45:20|205584|205434|205586.3|205436.3|205586.9|205436.9|205578|205428|16
1636634730000|2021-11-11 12:45:30|205585.8|205435.8|205585.4|205435.4|205586.9|205436.9|205580.1|205430.1|25
1636634740000|2021-11-11 12:45:40|205584.7|205434.7|205580.8|205430.8|205585.8|205435.8|205579.8|205429.8|23
1636634750000|2021-11-11 12:45:50|205580.9|205430.9|205580.7|205430.7|205583.2|205433.2|205579.6|205429.6|23
1636634760000|2021-11-11 12:46:00|205580.3|205430.3|205612.5|205462.5|205614.2|205464.2|205580.3|205430.3|24
1636634770000|2021-11-11 12:46:10|205613.3|205463.3|205616.2|205466.2|205618|205468|205612.7|205462.7|17
1636634780000|2021-11-11 12:46:20|205618|205468|205609.8|205459.8|205618|205468|205609.8|205459.8|25
1636634790000|2021-11-11 12:46:30|205610.8|205460.8|205611.4|205461.4|205613.1|205463.1|205609.6|205459.6|16
1636634800000|2021-11-11 12:46:40|205611.6|205461.6|205602.1|205452.1|205612.7|205462.7|205602.1|205452.1|27
1636634810000|2021-11-11 12:46:50|205607|205457|205603.8|205453.8|205609.1|205459.1|205602.8|205452.8|17
1636634820000|2021-11-11 12:47:00|205602.7|205452.7|205603.6|205453.6|205607.9|205457.9|205602.6|205452.6|22
1636634830000|2021-11-11 12:47:10|205602.5|205452.5|205604.8|205454.8|205604.9|205454.9|205601.8|205451.8|12
1636634840000|2021-11-11 12:47:20|205602.5|205452.5|205605.7|205455.7|205608.8|205458.8|205601.1|205451.1|22
1636634850000|2021-11-11 12:47:30|205606.1|205456.1|205614.8|205464.8|205616.3|205466.3|205605.3|205455.3|22
1636634860000|2021-11-11 12:47:40|205612.4|205462.4|205613.5|205463.5|205616.6|205466.6|205611.3|205461.3|23
1636634870000|2021-11-11 12:47:50|205612.4|205462.4|205612.8|205462.8|205617.2|205467.2|205611.6|205461.6|19
1636634880000|2021-11-11 12:48:00|205611.5|205461.5|205606.5|205456.5|205612.7|205462.7|205606.5|205456.5|21
1636634890000|2021-11-11 12:48:10|205606.1|205456.1|205608.4|205458.4|205609.9|205459.9|205605.9|205455.9|23
1636634900000|2021-11-11 12:48:20|205608.2|205458.2|205603.3|205453.3|205608.3|205458.3|205601.6|205451.6|19
1636634910000|2021-11-11 12:48:30|205602.6|205452.6|205614.6|205464.6|205617.9|205467.9|205599.8|205449.8|24
1636634920000|2021-11-11 12:48:40|205614|205464|205615|205465|205616.7|205466.7|205613.5|205463.5|22
1636634930000|2021-11-11 12:48:50|205615.5|205465.5|205613.7|205463.7|205616.2|205466.2|205613.6|205463.6|19
1636634940000|2021-11-11 12:49:00|205613.5|205463.5|205564.7|205414.7|205613.6|205463.6|205561.6|205411.6|32
1636634950000|2021-11-11 12:49:10|205565.9|205415.9|205566.7|205416.7|205569.8|205419.8|205564.9|205414.9|27
1636634960000|2021-11-11 12:49:20|205565.8|205415.8|205580.6|205430.6|205580.6|205430.6|205562.2|205412.2|22
1636634970000|2021-11-11 12:49:30|205573.9|205423.9|205576.1|205426.1|205577.6|205427.6|205572.8|205422.8|20
1636634980000|2021-11-11 12:49:40|205576.8|205426.8|205564.2|205414.2|205576.8|205426.8|205561.4|205411.4|24
1636634990000|2021-11-11 12:49:50|205564.3|205414.3|205560.4|205410.4|205565.9|205415.9|205560.4|205410.4|28
1636635000000|2021-11-11 12:50:00|205540.3|205390.3|205530.2|205380.2|205540.3|205390.3|205519|205369|36
1636635010000|2021-11-11 12:50:10|205529.1|205379.1|205484.2|205334.2|205531.2|205381.2|205484.2|205334.2|29
1636635020000|2021-11-11 12:50:20|205484.1|205334.1|205483.1|205333.1|205486.9|205336.9|205478.9|205328.9|27
1636635030000|2021-11-11 12:50:30|205482.8|205332.8|205488.6|205338.6|205489.8|205339.8|205482.8|205332.8|27
1636635040000|2021-11-11 12:50:40|205488.4|205338.4|205448.8|205298.8|205489.2|205339.2|205448|205298|23
1636635050000|2021-11-11 12:50:50|205447.9|205297.9|205461.6|205311.6|205463.2|205313.2|205447.8|205297.8|32
1636635060000|2021-11-11 12:51:00|205460.9|205310.9|205441.3|205291.3|205460.9|205310.9|205434.6|205284.6|36
1636635070000|2021-11-11 12:51:10|205441.2|205291.2|205412.3|205262.3|205442.1|205292.1|205411.6|205261.6|27
1636635080000|2021-11-11 12:51:20|205411.6|205261.6|205398.4|205248.4|205412.7|205262.7|205390.7|205240.7|31
1636635090000|2021-11-11 12:51:30|205390.1|205240.1|205370.7|205220.7|205390.1|205240.1|205369.8|205219.8|29
1636635100000|2021-11-11 12:51:40|205370.3|205220.3|205370.3|205220.3|205370.9|205220.9|205368.9|205218.9|21
1636635110000|2021-11-11 12:51:50|205370.5|205220.5|205355.5|205205.5|205371.4|205221.4|205353.6|205203.6|19
1636635120000|2021-11-11 12:52:00|205356.9|205206.9|205357.3|205207.3|205357.8|205207.8|205355.2|205205.2|13
1636635130000|2021-11-11 12:52:10|205357.4|205207.4|205360.2|205210.2|205361.9|205211.9|205357.4|205207.4|15
1636635140000|2021-11-11 12:52:20|205360.5|205210.5|205367.2|205217.2|205377.9|205227.9|205360.5|205210.5|27
1636635150000|2021-11-11 12:52:30|205367.1|205217.1|205368|205218|205369.8|205219.8|205367.1|205217.1|20
1636635160000|2021-11-11 12:52:40|205366.5|205216.5|205370|205220|205372.1|205222.1|205363.9|205213.9|29
1636635170000|2021-11-11 12:52:50|205370.2|205220.2|205373.6|205223.6|205373.6|205223.6|205368.5|205218.5|15
1636635180000|2021-11-11 12:53:00|205373.2|205223.2|205441.6|205291.6|205447.9|205297.9|205371.3|205221.3|30
1636635190000|2021-11-11 12:53:10|205441.9|205291.9|205435.4|205285.4|205446.2|205296.2|205435|205285|33
1636635200000|2021-11-11 12:53:20|205435.2|205285.2|205424.5|205274.5|205436.2|205286.2|205420.9|205270.9|25
1636635210000|2021-11-11 12:53:30|205424.4|205274.4|205380.7|205230.7|205424.4|205274.4|205378.4|205228.4|28
1636635220000|2021-11-11 12:53:40|205380.8|205230.8|205369.7|205219.7|205380.8|205230.8|205367.8|205217.8|23
1636635230000|2021-11-11 12:53:50|205369.6|205219.6|205369.8|205219.8|205370.2|205220.2|205366.1|205216.1|18
1636635240000|2021-11-11 12:54:00|205370.3|205220.3|205368.9|205218.9|205372.5|205222.5|205368|205218|16
1636635250000|2021-11-11 12:54:10|205369.1|205219.1|205370.3|205220.3|205370.7|205220.7|205368.4|205218.4|14
1636635260000|2021-11-11 12:54:20|205370.2|205220.2|205369.9|205219.9|205370.3|205220.3|205369.2|205219.2|9
1636635270000|2021-11-11 12:54:30|205368.8|205218.8|205371.2|205221.2|205371.2|205221.2|205368.8|205218.8|12
1636635280000|2021-11-11 12:54:40|205370.9|205220.9|205373|205223|205373.9|205223.9|205369.8|205219.8|25
1636635290000|2021-11-11 12:54:50|205395|205245|205404.4|205254.4|205406.6|205256.6|205388.3|205238.3|22
1636635300000|2021-11-11 12:55:00|205416|205266|205462.7|205312.7|205462.7|205312.7|205416|205266|33
1636635310000|2021-11-11 12:55:10|205462.5|205312.5|205445.5|205295.5|205464.3|205314.3|205443.8|205293.8|21
1636635320000|2021-11-11 12:55:20|205446.9|205296.9|205446.2|205296.2|205450.2|205300.2|205445.5|205295.5|14
1636635330000|2021-11-11 12:55:30|205447.1|205297.1|205465.8|205315.8|205468.3|205318.3|205447.1|205297.1|25
1636635340000|2021-11-11 12:55:40|205466|205316|205465.2|205315.2|205467.4|205317.4|205463.5|205313.5|16
1636635350000|2021-11-11 12:55:50|205465.1|205315.1|205464.3|205314.3|205465.2|205315.2|205462.6|205312.6|15
1636635360000|2021-11-11 12:56:00|205463.8|205313.8|205471.6|205321.6|205472.9|205322.9|205463.1|205313.1|24
1636635370000|2021-11-11 12:56:10|205471.8|205321.8|205505.8|205355.8|205508.4|205358.4|205471.8|205321.8|29
1636635380000|2021-11-11 12:56:20|205505|205355|205503|205353|205506.3|205356.3|205503|205353|20
1636635390000|2021-11-11 12:56:30|205503.2|205353.2|205511.7|205361.7|205514.9|205364.9|205503|205353|25
1636635400000|2021-11-11 12:56:40|205511.9|205361.9|205509.9|205359.9|205512.6|205362.6|205508.9|205358.9|11
1636635410000|2021-11-11 12:56:50|205509.7|205359.7|205515|205365|205515.7|205365.7|205494.2|205344.2|28
1636635420000|2021-11-11 12:57:00|205515.8|205365.8|205509.3|205359.3|205517.4|205367.4|205508.7|205358.7|23
1636635430000|2021-11-11 12:57:10|205508.8|205358.8|205509.9|205359.9|205510.7|205360.7|205508.8|205358.8|19
1636635440000|2021-11-11 12:57:20|205510.5|205360.5|205510.4|205360.4|205511.5|205361.5|205509|205359|16
1636635450000|2021-11-11 12:57:30|205511.1|205361.1|205515.2|205365.2|205518.2|205368.2|205508.8|205358.8|16
1636635460000|2021-11-11 12:57:40|205515.3|205365.3|205513|205363|205515.4|205365.4|205508.8|205358.8|21
1636635470000|2021-11-11 12:57:50|205513.5|205363.5|205510.4|205360.4|205513.6|205363.6|205508.5|205358.5|15
1636635480000|2021-11-11 12:58:00|205510|205360|205510|205360|205511.7|205361.7|205506.9|205356.9|26
1636635490000|2021-11-11 12:58:10|205508.9|205358.9|205510.7|205360.7|205511.9|205361.9|205508.6|205358.6|17
1636635500000|2021-11-11 12:58:20|205510.5|205360.5|205513|205363|205515.9|205365.9|205510.5|205360.5|16
1636635510000|2021-11-11 12:58:30|205511.8|205361.8|205482.3|205332.3|205512.7|205362.7|205482.3|205332.3|22
1636635520000|2021-11-11 12:58:40|205483.6|205333.6|205483|205333|205485.3|205335.3|205479.8|205329.8|23
1636635530000|2021-11-11 12:58:50|205483.2|205333.2|205484.8|205334.8|205500.8|205350.8|205482.9|205332.9|29
1636635540000|2021-11-11 12:59:00|205485.1|205335.1|205481.2|205331.2|205485.3|205335.3|205478.6|205328.6|23
1636635550000|2021-11-11 12:59:10|205479.5|205329.5|205479.5|205329.5|205481.1|205331.1|205477.9|205327.9|22
1636635560000|2021-11-11 12:59:20|205479.6|205329.6|205441.9|205291.9|205481.9|205331.9|205436.8|205286.8|23
1636635570000|2021-11-11 12:59:30|205427.2|205277.2|205429.4|205279.4|205433.6|205283.6|205424.8|205274.8|26
1636635580000|2021-11-11 12:59:40|205429.3|205279.3|205400.3|205250.3|205430.8|205280.8|205400.3|205250.3|26
1636635590000|2021-11-11 12:59:50|205399.9|205249.9|205401.5|205251.5|205401.7|205251.7|205394.8|205244.8|18
1636635600000|2021-11-11 13:00:00|205403|205253|205416.5|205266.5|205420.2|205270.2|205400.3|205250.3|31
1636635610000|2021-11-11 13:00:10|205419.9|205269.9|205410.6|205260.6|205419.9|205269.9|205398.2|205248.2|31
1636635620000|2021-11-11 13:00:20|205405.7|205255.7|205398.7|205248.7|205411.5|205261.5|205396.8|205246.8|25
1636635630000|2021-11-11 13:00:30|205396.9|205246.9|205373.2|205223.2|205400.3|205250.3|205364.9|205214.9|35
1636635640000|2021-11-11 13:00:40|205368.1|205218.1|205390.4|205240.4|205390.8|205286.5|205334.1|205218|26
1636635650000|2021-11-11 13:00:50|205391.5|205241.5|205390.9|205240.9|205398.7|205248.7|205388.6|205238.6|27
1636635660000|2021-11-11 13:01:00|205395.6|205245.6|205396.3|205246.3|205399|205249|205391.3|205241.3|28
1636635670000|2021-11-11 13:01:10|205396.6|205246.6|205389.3|205239.3|205398.4|205248.4|205388.6|205238.6|23
1636635680000|2021-11-11 13:01:20|205389.6|205239.6|205393.9|205243.9|205394.3|205244.3|205388.8|205238.8|20
1636635690000|2021-11-11 13:01:30|205394.5|205244.5|205392.4|205242.4|205395.6|205245.6|205385.3|205235.3|25
1636635700000|2021-11-11 13:01:40|205392.2|205242.2|205395.2|205245.2|205395.2|205245.2|205388.8|205238.8|26
1636635710000|2021-11-11 13:01:50|205394.3|205244.3|205380.2|205230.2|205394.3|205244.3|205371.4|205221.4|26
1636635720000|2021-11-11 13:02:00|205378.5|205228.5|205398.7|205248.7|205403.4|205253.4|205376.1|205226.1|34
1636635730000|2021-11-11 13:02:10|205400.7|205250.7|205402.5|205252.5|205407.9|205257.9|205400.7|205250.7|25
1636635740000|2021-11-11 13:02:20|205403.3|205253.3|205418.9|205268.9|205423.6|205273.6|205398|205248|30
1636635750000|2021-11-11 13:02:30|205424.1|205274.1|205438.8|205288.8|205442.1|205292.1|205417.8|205267.8|30
1636635760000|2021-11-11 13:02:40|205445.4|205295.4|205420.9|205270.9|205445.4|205295.4|205418.2|205268.2|39
1636635770000|2021-11-11 13:02:50|205420.7|205270.7|205404.3|205254.3|205420.7|205270.7|205400.6|205250.6|22
1636635780000|2021-11-11 13:03:00|205407|205257|205424.6|205274.6|205424.6|205274.6|205407|205257|25
1636635790000|2021-11-11 13:03:10|205427.4|205277.4|205424.5|205274.5|205427.4|205277.4|205417.8|205267.8|27
1636635800000|2021-11-11 13:03:20|205424.4|205274.4|205432.7|205282.7|205432.9|205282.9|205422.6|205272.6|22
1636635810000|2021-11-11 13:03:30|205435.3|205285.3|205462.4|205312.4|205465.4|205315.4|205435.3|205285.3|31
1636635820000|2021-11-11 13:03:40|205462.3|205312.3|205459.3|205309.3|205463.1|205313.1|205458.2|205308.2|24
1636635830000|2021-11-11 13:03:50|205459.4|205309.4|205462.2|205312.2|205462.2|205312.2|205457.4|205307.4|27
1636635840000|2021-11-11 13:04:00|205461.9|205311.9|205456.5|205306.5|205461.9|205311.9|205437.6|205287.6|30
1636635850000|2021-11-11 13:04:10|205453.1|205303.1|205478.8|205328.8|205478.8|205328.8|205445.9|205295.9|22
1636635860000|2021-11-11 13:04:20|205479.5|205329.5|205467|205317|205479.5|205329.5|205466.9|205316.9|28
1636635870000|2021-11-11 13:04:30|205467.8|205317.8|205470.8|205320.8|205472.9|205322.9|205466.3|205316.3|21
1636635880000|2021-11-11 13:04:40|205473.4|205323.4|205563|205413|205564.9|205414.9|205473.4|205323.4|21
1636635890000|2021-11-11 13:04:50|205565.3|205415.3|205562.7|205412.7|205569.3|205419.3|205561.8|205411.8|24
1636635900000|2021-11-11 13:05:00|205565.7|205415.7|205560.9|205410.9|205575.3|205425.3|205557.9|205407.9|29
1636635910000|2021-11-11 13:05:10|205561.2|205411.2|205575.3|205425.3|205577.2|205427.2|205559|205409|28
1636635920000|2021-11-11 13:05:20|205571.3|205421.3|205576.1|205426.1|205580.2|205430.2|205571.3|205421.3|26
1636635930000|2021-11-11 13:05:30|205575.7|205425.7|205575|205425|205575.7|205425.7|205570.6|205420.6|23
1636635940000|2021-11-11 13:05:40|205573.6|205423.6|205576.3|205426.3|205576.6|205426.6|205573.4|205423.4|15
1636635950000|2021-11-11 13:05:50|205577.1|205427.1|205615.6|205465.6|205618.6|205468.6|205576.4|205426.4|24
1636635960000|2021-11-11 13:06:00|205616.8|205466.8|205681|205531|205681|205531|205616.8|205466.8|31
1636635970000|2021-11-11 13:06:10|205691.1|205541.1|205689.8|205539.8|205692.4|205542.4|205686.1|205536.1|22
1636635980000|2021-11-11 13:06:20|205689.4|205539.4|205716.3|205566.3|205717.6|205567.6|205689.4|205539.4|22
1636635990000|2021-11-11 13:06:30|205714.7|205564.7|205707.9|205557.9|205729.4|205579.4|205687.8|205537.8|31
1636636000000|2021-11-11 13:06:40|205707.6|205557.6|205717.4|205567.4|205726.6|205576.6|205670.8|205520.8|34
1636636010000|2021-11-11 13:06:50|205714.2|205564.2|205700|205550|205721.7|205571.7|205699|205549|32
1636636020000|2021-11-11 13:07:00|205699.9|205549.9|205696.3|205546.3|205702|205552|205689.3|205539.3|29
1636636030000|2021-11-11 13:07:10|205692.8|205542.8|205696.1|205546.1|205706.7|205556.7|205692.8|205542.8|29
1636636040000|2021-11-11 13:07:20|205696.3|205546.3|205698.2|205548.2|205700.3|205550.3|205694.4|205544.4|23
1636636050000|2021-11-11 13:07:30|205698.1|205548.1|205725.6|205575.6|205731.1|205581.1|205693.1|205543.1|26
1636636060000|2021-11-11 13:07:40|205728.2|205578.2|205705.9|205555.9|205728.2|205578.2|205705.1|205555.1|30
1636636070000|2021-11-11 13:07:50|205705|205555|205707.7|205557.7|205708.8|205558.8|205699.6|205549.6|26
1636636080000|2021-11-11 13:08:00|205707|205557|205667.1|205517.1|205707.7|205561.9|205611.2|205515.3|21
1636636090000|2021-11-11 13:08:10|205666.3|205516.3|205667.9|205517.9|205670.3|205520.3|205662.1|205512.1|24
1636636100000|2021-11-11 13:08:20|205669|205519|205662.1|205512.1|205669|205519|205659.9|205509.9|21
1636636110000|2021-11-11 13:08:30|205660.4|205510.4|205580.8|205430.8|205671.9|205521.9|205570.5|205420.5|33
1636636120000|2021-11-11 13:08:40|205580.4|205430.4|205577|205427|205581.2|205431.2|205576.7|205426.7|27
1636636130000|2021-11-11 13:08:50|205576.3|205426.3|205573.9|205423.9|205576.6|205426.6|205570.9|205420.9|30
1636636140000|2021-11-11 13:09:00|205572.3|205422.3|205576.1|205426.1|205577.9|205427.9|205571.6|205421.6|28
1636636150000|2021-11-11 13:09:10|205576.4|205426.4|205573.9|205423.9|205579.1|205429.1|205562.7|205412.7|22
1636636160000|2021-11-11 13:09:20|205571.7|205421.7|205575.2|205425.2|205577.4|205427.4|205563.7|205413.7|19
1636636170000|2021-11-11 13:09:30|205574|205424|205577.6|205427.6|205584.9|205434.9|205561|205411|29
1636636180000|2021-11-11 13:09:40|205580.7|205430.7|205585.4|205435.4|205586.5|205436.5|205578.6|205428.6|19
1636636190000|2021-11-11 13:09:50|205585.2|205435.2|205586.2|205436.2|205587.5|205437.5|205585|205435|20
1636636200000|2021-11-11 13:10:00|205586.1|205436.1|205546.9|205396.9|205586.1|205436.1|205546.9|205396.9|28
1636636210000|2021-11-11 13:10:10|205547|205397|205548.5|205398.5|205554.9|205404.9|205544.2|205394.2|27
1636636220000|2021-11-11 13:10:20|205548.6|205398.6|205555.5|205405.5|205558.7|205408.7|205548.6|205398.6|31
1636636230000|2021-11-11 13:10:30|205555.8|205405.8|205569.6|205419.6|205576.3|205426.3|205555.5|205405.5|31
1636636240000|2021-11-11 13:10:40|205570.2|205420.2|205567.4|205417.4|205570.3|205420.3|205562|205412|23
1636636250000|2021-11-11 13:10:50|205566.1|205416.1|205478.3|205328.3|205566.1|205416.1|205477.9|205327.9|32
1636636260000|2021-11-11 13:11:00|205477|205327|205482|205332|205482|205332|205471.6|205321.6|21
1636636270000|2021-11-11 13:11:10|205482.4|205332.4|205492.1|205342.1|205494.3|205344.3|205477.1|205327.1|23
1636636280000|2021-11-11 13:11:20|205492.6|205342.6|205525.1|205375.1|205526.7|205376.7|205492.6|205342.6|26
1636636290000|2021-11-11 13:11:30|205518.8|205368.8|205526.8|205376.8|205527.1|205377.1|205518.8|205368.8|21
1636636300000|2021-11-11 13:11:40|205526.5|205376.5|205524.2|205374.2|205526.5|205376.5|205505.9|205355.9|34
1636636310000|2021-11-11 13:11:50|205525.3|205375.3|205528.2|205378.2|205531.9|205381.9|205525.3|205375.3|29
1636636320000|2021-11-11 13:12:00|205528.8|205378.8|205527.2|205377.2|205529.2|205379.2|205524.7|205374.7|19
1636636330000|2021-11-11 13:12:10|205524.7|205374.7|205526.2|205376.2|205528.3|205378.3|205523.6|205373.6|24
1636636340000|2021-11-11 13:12:20|205521.3|205371.3|205517.1|205367.1|205523.1|205373.1|205514.1|205364.1|28
1636636350000|2021-11-11 13:12:30|205516.1|205366.1|205519.2|205369.2|205522.3|205372.3|205511.5|205361.5|29
1636636360000|2021-11-11 13:12:40|205519|205369|205442.7|205292.7|205520.9|205370.9|205442.7|205292.7|28
1636636370000|2021-11-11 13:12:50|205447.7|205297.7|205431.8|205281.8|205447.7|205297.7|205414.7|205264.7|34
1636636380000|2021-11-11 13:13:00|205431.6|205281.6|205457.6|205307.6|205457.9|205307.9|205429.2|205279.2|35
1636636390000|2021-11-11 13:13:10|205457.7|205307.7|205440.5|205290.5|205457.7|205307.7|205433.5|205283.5|24
1636636400000|2021-11-11 13:13:20|205440.1|205290.1|205458.4|205308.4|205459.4|205309.4|205437.5|205287.5|23
1636636410000|2021-11-11 13:13:30|205458.6|205308.6|205441.4|205291.4|205458.6|205308.6|205438.2|205288.2|28
1636636420000|2021-11-11 13:13:40|205441.6|205291.6|205439.4|205289.4|205445|205295|205439.4|205289.4|25
1636636430000|2021-11-11 13:13:50|205438.8|205288.8|205444.8|205294.8|205445|205295|205438.2|205288.2|24
1636636440000|2021-11-11 13:14:00|205446|205296|205450.1|205300.1|205452.2|205302.2|205444.3|205294.3|30
1636636450000|2021-11-11 13:14:10|205452.3|205302.3|205444.8|205294.8|205463.3|205313.3|205444.8|205294.8|31
1636636460000|2021-11-11 13:14:20|205447|205297|205453.3|205303.3|205453.3|205303.3|205446.6|205296.6|24
1636636470000|2021-11-11 13:14:30|205453|205303|205452.8|205302.8|205453.9|205303.9|205448.3|205298.3|22
1636636480000|2021-11-11 13:14:40|205452.9|205302.9|205454.2|205304.2|205454.3|205304.3|205449.9|205299.9|19
1636636490000|2021-11-11 13:14:50|205454.7|205304.7|205453.3|205303.3|205457.6|205307.6|205451.8|205301.8|24
1636636500000|2021-11-11 13:15:00|205453.5|205303.5|205486.4|205336.4|205488.8|205338.8|205453.5|205303.5|31
1636636510000|2021-11-11 13:15:10|205486.6|205336.6|205493|205343|205498.5|205348.5|205478.5|205328.5|28
1636636520000|2021-11-11 13:15:20|205492.8|205342.8|205499|205349|205499.6|205349.6|205492.8|205342.8|11
1636636530000|2021-11-11 13:15:30|205498.9|205348.9|205551.6|205401.6|205554|205404|205497.5|205347.5|22
1636636540000|2021-11-11 13:15:40|205554|205404|205561|205411|205561.1|205411.1|205547.9|205397.9|31
1636636550000|2021-11-11 13:15:50|205560.6|205410.6|205538.8|205388.8|205561|205411|205536.6|205386.6|24
1636636560000|2021-11-11 13:16:00|205533.4|205383.4|205546.7|205396.7|205548.4|205398.4|205533.4|205383.4|29
1636636570000|2021-11-11 13:16:10|205544.6|205394.6|205536.2|205386.2|205547|205397|205536.2|205386.2|28
1636636580000|2021-11-11 13:16:20|205536.3|205386.3|205552.6|205402.6|205552.6|205402.6|205533.7|205383.7|26
1636636590000|2021-11-11 13:16:30|205552.2|205402.2|205551.1|205401.1|205554.5|205404.5|205547.3|205397.3|25
1636636600000|2021-11-11 13:16:40|205547|205397|205546.4|205396.4|205550.2|205400.2|205533.2|205383.2|26
1636636610000|2021-11-11 13:16:50|205545.1|205395.1|205514.6|205364.6|205545.1|205395.1|205513.3|205363.3|29
1636636620000|2021-11-11 13:17:00|205519|205369|205509.6|205359.6|205519|205369|205508.5|205358.5|32
1636636630000|2021-11-11 13:17:10|205510.3|205360.3|205505.9|205355.9|205519.7|205369.7|205501.1|205351.1|24
1636636640000|2021-11-11 13:17:20|205504.8|205354.8|205506.2|205356.2|205510.4|205360.4|205502.2|205352.2|19
1636636650000|2021-11-11 13:17:30|205505.4|205355.4|205487.1|205337.1|205505.4|205355.4|205485.9|205335.9|21
1636636660000|2021-11-11 13:17:40|205485.8|205335.8|205564|205414|205564|205414|205485.8|205335.8|29
1636636670000|2021-11-11 13:17:50|205569.6|205419.6|205576.4|205426.4|205577.7|205427.7|205562.2|205412.2|31
1636636680000|2021-11-11 13:18:00|205576.7|205426.7|205573.6|205423.6|205579.3|205429.3|205572.7|205422.7|23
1636636690000|2021-11-11 13:18:10|205573.2|205423.2|205542.1|205392.1|205573.2|205423.2|205541.4|205391.4|22
1636636700000|2021-11-11 13:18:20|205540.8|205390.8|205542.3|205392.3|205542.5|205392.5|205539.5|205389.5|17
1636636710000|2021-11-11 13:18:30|205542.6|205392.6|205517.9|205367.9|205542.7|205392.7|205515.5|205365.5|26
1636636720000|2021-11-11 13:18:40|205518.6|205368.6|205459.2|205309.2|205518.6|205368.6|205459.2|205309.2|31
1636636730000|2021-11-11 13:18:50|205457.9|205307.9|205463.2|205313.2|205463.8|205313.8|205457.9|205307.9|31
1636636740000|2021-11-11 13:19:00|205463.1|205313.1|205448.7|205298.7|205463.4|205313.4|205445.7|205295.7|27
1636636750000|2021-11-11 13:19:10|205452.5|205302.5|205449.9|205299.9|205452.5|205302.5|205448.2|205298.2|18
1636636760000|2021-11-11 13:19:20|205450.8|205300.8|205439.9|205289.9|205452.2|205302.2|205428.8|205278.8|28
1636636770000|2021-11-11 13:19:30|205440.2|205290.2|205428.3|205278.3|205440.8|205290.8|205425.6|205275.6|31
1636636780000|2021-11-11 13:19:40|205429.1|205279.1|205401|205251|205429.1|205279.1|205399.7|205249.7|31
1636636790000|2021-11-11 13:19:50|205401.5|205251.5|205411.4|205261.4|205414.7|205264.7|205400.1|205250.1|28
1636636800000|2021-11-11 13:20:00|205421|205271|205443.7|205293.7|205445.2|205295.2|205421|205271|37
1636636810000|2021-11-11 13:20:10|205447.2|205297.2|205432.1|205282.1|205453.5|205303.5|205430.3|205280.3|34
1636636820000|2021-11-11 13:20:20|205433|205283|205480.3|205330.3|205480.9|205330.9|205419.1|205269.1|24
1636636830000|2021-11-11 13:20:30|205478.4|205328.4|205491.2|205341.2|205492.9|205342.9|205478.4|205328.4|24
1636636840000|2021-11-11 13:20:40|205490.6|205340.6|205492|205342|205492.9|205342.9|205490.6|205340.6|14
1636636850000|2021-11-11 13:20:50|205491.4|205341.4|205493.3|205343.3|205493.5|205343.5|205490.2|205340.2|14
1636636860000|2021-11-11 13:21:00|205493.5|205343.5|205485.7|205335.7|205496.8|205346.8|205479|205329|31
1636636870000|2021-11-11 13:21:10|205487.1|205337.1|205492.7|205342.7|205493|205343|205487.1|205337.1|31
1636636880000|2021-11-11 13:21:20|205490.5|205340.5|205490.1|205340.1|205492.1|205342.1|205487.7|205337.7|19
1636636890000|2021-11-11 13:21:30|205490.4|205340.4|205474.5|205324.5|205492.8|205342.8|205468.8|205318.8|25
1636636900000|2021-11-11 13:21:40|205470.1|205320.1|205464.4|205314.4|205477.8|205327.8|205464.4|205314.4|29
1636636910000|2021-11-11 13:21:50|205465.8|205315.8|205436.6|205286.6|205468|205318|205436.3|205286.3|35
1636636920000|2021-11-11 13:22:00|205436.4|205286.4|205420|205270|205436.6|205286.6|205412.3|205262.3|33
1636636930000|2021-11-11 13:22:10|205420.4|205270.4|205423.2|205273.2|205423.2|205273.2|205414.8|205264.8|26
1636636940000|2021-11-11 13:22:20|205422.3|205272.3|205412|205262|205422.3|205272.3|205410.9|205260.9|22
1636636950000|2021-11-11 13:22:30|205411.6|205261.6|205401.1|205251.1|205411.9|205261.9|205401.1|205251.1|29
1636636960000|2021-11-11 13:22:40|205400.4|205250.4|205408.8|205258.8|205408.9|205258.9|205394.6|205244.6|26
1636636970000|2021-11-11 13:22:50|205408.7|205258.7|205387.3|205237.3|205409.2|205259.2|205382.3|205232.3|22
1636636980000|2021-11-11 13:23:00|205387.7|205237.7|205386|205236|205389.3|205239.3|205385.6|205235.6|25
1636636990000|2021-11-11 13:23:10|205386.8|205236.8|205388.4|205238.4|205388.4|205238.4|205380|205230|19
1636637000000|2021-11-11 13:23:20|205387.6|205237.6|205354.9|205204.9|205387.6|205237.6|205354.9|205204.9|26
1636637010000|2021-11-11 13:23:30|205354.1|205204.1|205329.7|205179.7|205357.5|205207.5|205325.1|205175.1|30
1636637020000|2021-11-11 13:23:40|205327.9|205177.9|205315|205165|205331.1|205181.1|205311.8|205161.8|30
1636637030000|2021-11-11 13:23:50|205314.6|205164.6|205285|205135|205314.6|205164.6|205285|205135|35
1636637040000|2021-11-11 13:24:00|205284.3|205134.3|205327.6|205177.6|205327.6|205177.6|205284.3|205134.3|27
1636637050000|2021-11-11 13:24:10|205326|205176|205350.1|205200.1|205358.8|205208.8|205325.9|205175.9|29
1636637060000|2021-11-11 13:24:20|205350.7|205200.7|205328.9|205178.9|205351|205201|205317.7|205167.7|25
1636637070000|2021-11-11 13:24:30|205329|205179|205347.7|205197.7|205348.2|205198.2|205326.8|205176.8|24
1636637080000|2021-11-11 13:24:40|205349.8|205199.8|205355.2|205205.2|205359.1|205209.1|205348.3|205198.3|33
1636637090000|2021-11-11 13:24:50|205355.4|205205.4|205353.8|205203.8|205356|205206|205345.7|205195.7|23
1636637100000|2021-11-11 13:25:00|205349.8|205199.8|205359.3|205209.3|205361.5|205211.5|205349.8|205199.8|31
1636637110000|2021-11-11 13:25:10|205359.7|205209.7|205368|205218|205368.1|205218.1|205359|205209|24
1636637120000|2021-11-11 13:25:20|205367.7|205217.7|205365.7|205215.7|205367.7|205217.7|205361.8|205211.8|24
1636637130000|2021-11-11 13:25:30|205367|205217|205369.8|205219.8|205370.9|205220.9|205367|205217|22
1636637140000|2021-11-11 13:25:40|205370.1|205220.1|205369.2|205219.2|205371.5|205221.5|205368.6|205218.6|14
1636637150000|2021-11-11 13:25:50|205368.9|205218.9|205369.3|205219.3|205371|205221|205366.6|205216.6|15
1636637160000|2021-11-11 13:26:00|205370.1|205220.1|205369.2|205219.2|205370.5|205220.5|205367.8|205217.8|19
1636637170000|2021-11-11 13:26:10|205369.3|205219.3|205364.3|205214.3|205370.9|205220.9|205360.8|205210.8|25
1636637180000|2021-11-11 13:26:20|205364.5|205214.5|205364.6|205214.6|205364.6|205214.6|205361.4|205211.4|17
1636637190000|2021-11-11 13:26:30|205364.5|205214.5|205366.1|205216.1|205367.7|205217.7|205364|205214|17
1636637200000|2021-11-11 13:26:40|205366|205216|205355.1|205205.1|205366.1|205216.1|205353.1|205203.1|28
1636637210000|2021-11-11 13:26:50|205354|205204|205354|205204|205356.4|205206.4|205352.4|205202.4|21
1636637220000|2021-11-11 13:27:00|205352.3|205202.3|205340.5|205190.5|205352.5|205202.5|205333.4|205183.4|28
1636637230000|2021-11-11 13:27:10|205340.6|205190.6|205342.9|205192.9|205344|205194|205338.4|205188.4|24
1636637240000|2021-11-11 13:27:20|205343.1|205193.1|205341|205191|205344.3|205194.3|205339.8|205189.8|14
1636637250000|2021-11-11 13:27:30|205341.4|205191.4|205329.9|205179.9|205353.7|205203.7|205327.7|205177.7|31
1636637260000|2021-11-11 13:27:40|205329.6|205179.6|205330.6|205180.6|205332.4|205182.4|205329.4|205179.4|31
1636637270000|2021-11-11 13:27:50|205331.2|205181.2|205324.8|205174.8|205338|205188|205323.7|205173.7|22
1636637280000|2021-11-11 13:28:00|205324.6|205174.6|205262.2|205112.2|205326.6|205176.6|205262.2|205112.2|22
1636637290000|2021-11-11 13:28:10|205262.3|205112.3|205231.6|205081.6|205262.3|205112.3|205226.7|205076.7|29
1636637300000|2021-11-11 13:28:20|205219.9|205069.9|205234|205084|205235|205085|205219.9|205069.9|23
1636637310000|2021-11-11 13:28:30|205234.5|205084.5|205236.8|205086.8|205238.8|205088.8|205230|205080|24
1636637320000|2021-11-11 13:28:40|205235.4|205085.4|205239.1|205089.1|205239.2|205089.2|205221.6|205071.6|26
1636637330000|2021-11-11 13:28:50|205239.2|205089.2|205237.1|205087.1|205239.4|205089.4|205237.1|205087.1|13
1636637340000|2021-11-11 13:29:00|205236.5|205086.5|205233.5|205083.5|205238.3|205088.3|205231.7|205081.7|21
1636637350000|2021-11-11 13:29:10|205232.7|205082.7|205233.7|205083.7|205236.1|205086.1|205232.7|205082.7|22
1636637360000|2021-11-11 13:29:20|205234.3|205084.3|205235.4|205085.4|205236.5|205086.5|205233.8|205083.8|20
1636637370000|2021-11-11 13:29:30|205235.2|205085.2|205307.5|205157.5|205307.5|205157.5|205234.7|205084.7|27
1636637380000|2021-11-11 13:29:40|205312.7|205162.7|205296.9|205146.9|205314.9|205164.9|205292.7|205142.7|35
1636637390000|2021-11-11 13:29:50|205297.7|205147.7|205289.7|205139.7|205303.7|205153.7|205289.7|205139.7|35
1636637400000|2021-11-11 13:30:00|205289.2|205139.2|205269|205119|205289.2|205139.2|205268|205118|37
1636637410000|2021-11-11 13:30:10|205271.5|205121.5|205278.2|205128.2|205278.2|205128.2|205251.4|205101.4|29
1636637420000|2021-11-11 13:30:20|205277.9|205127.9|205274.1|205124.1|205278.6|205128.6|205267.2|205117.2|30
1636637430000|2021-11-11 13:30:30|205276.4|205126.4|205264.9|205114.9|205289.9|205139.9|205264|205114|32
1636637440000|2021-11-11 13:30:40|205265.7|205115.7|205255.1|205105.1|205265.7|205115.7|205246.8|205096.8|29
1636637450000|2021-11-11 13:30:50|205257.7|205107.7|205246.1|205096.1|205257.7|205107.7|205242.7|205092.7|25
1636637460000|2021-11-11 13:31:00|205247.5|205097.5|205251.7|205101.7|205256.3|205106.3|205246.8|205096.8|30
1636637470000|2021-11-11 13:31:10|205251.4|205101.4|205233.8|205083.8|205253.2|205103.2|205233.6|205083.6|27
1636637480000|2021-11-11 13:31:20|205233.2|205083.2|205231.9|205081.9|205235.4|205085.4|205230.2|205080.2|26
1636637490000|2021-11-11 13:31:30|205232.7|205082.7|205225.2|205075.2|205232.7|205082.7|205220.3|205070.3|23
1636637500000|2021-11-11 13:31:40|205224.8|205074.8|205190.3|205040.3|205228.8|205078.8|205189.2|205039.2|28
1636637510000|2021-11-11 13:31:50|205190.5|205040.5|205186.3|205036.3|205190.5|205040.5|205174.3|205024.3|31
1636637520000|2021-11-11 13:32:00|205186.8|205036.8|205178.9|205028.9|205186.9|205036.9|205173.7|205023.7|29
1636637530000|2021-11-11 13:32:10|205179.7|205029.7|205167.4|205017.4|205182.7|205032.7|205163.8|205013.8|25
1636637540000|2021-11-11 13:32:20|205167.1|205017.1|205149.5|204999.5|205167.1|205017.1|205144|204994|27
1636637550000|2021-11-11 13:32:30|205149|204999|205116.7|204966.7|205149|204999|205110.5|204960.5|34
1636637560000|2021-11-11 13:32:40|205117.4|204967.4|205116.3|204966.3|205118.4|204968.4|205114.5|204964.5|16
1636637570000|2021-11-11 13:32:50|205117|204967|205153.8|205003.8|205157.7|205007.7|205113.3|204963.3|28
1636637580000|2021-11-11 13:33:00|205153.1|205003.1|205178.1|205028.1|205185|205035|205152.9|205002.9|29
1636637590000|2021-11-11 13:33:10|205178.8|205028.8|205147.3|204997.3|205179.4|205029.4|205147.3|204997.3|33
1636637600000|2021-11-11 13:33:20|205146.9|204996.9|205123.9|204973.9|205147.9|204997.9|205122.2|204972.2|28
1636637610000|2021-11-11 13:33:30|205123.1|204973.1|205124.3|204974.3|205126.8|204976.8|205118|204968|26
1636637620000|2021-11-11 13:33:40|205122.9|204972.9|205144|204994|205145.1|204995.1|205122.9|204972.9|22
1636637630000|2021-11-11 13:33:50|205143.7|204993.7|205143.4|204993.4|205151.6|205001.6|205142.6|204992.6|30
1636637640000|2021-11-11 13:34:00|205143.2|204993.2|205136.7|204986.7|205143.2|204993.2|205135.7|204985.7|27
1636637650000|2021-11-11 13:34:10|205136.5|204986.5|205144|204994|205147.6|204997.6|205135.8|204985.8|29
1636637660000|2021-11-11 13:34:20|205144.5|204994.5|205142.3|204992.3|205144.8|204994.8|205142.3|204992.3|23
1636637670000|2021-11-11 13:34:30|205142.4|204992.4|205148.1|204998.1|205148.5|204998.5|205142.1|204992.1|23
1636637680000|2021-11-11 13:34:40|205148.2|204998.2|205172|205022|205187.7|205037.7|205148.1|204998.1|29
1636637690000|2021-11-11 13:34:50|205171.4|205021.4|205170|205020|205171.5|205021.5|205169.5|205019.5|20
1636637700000|2021-11-11 13:35:00|205166.7|205016.7|205142.3|204992.3|205170.3|205020.3|205141.9|204991.9|32
1636637710000|2021-11-11 13:35:10|205141.6|204991.6|205093.4|204943.4|205141.6|204991.6|205093|204943|30
1636637720000|2021-11-11 13:35:20|205092.7|204942.7|205183.1|205033.1|205185.1|205035.1|205076.9|204926.9|31
1636637730000|2021-11-11 13:35:30|205183.4|205033.4|205182.2|205032.2|205183.4|205033.4|205181.6|205031.6|23
1636637740000|2021-11-11 13:35:40|205183.7|205033.7|205185.8|205035.8|205186|205036|205182.4|205032.4|26
1636637750000|2021-11-11 13:35:50|205187.4|205037.4|205191.6|205041.6|205194.8|205044.8|205187.4|205037.4|27
1636637760000|2021-11-11 13:36:00|205193.4|205043.4|205257.6|205107.6|205267.5|205117.5|205193.2|205043.2|33
1636637770000|2021-11-11 13:36:10|205255.6|205105.6|205284.4|205134.4|205289.9|205139.9|205252.1|205102.1|35
1636637780000|2021-11-11 13:36:20|205290.4|205140.4|205294.1|205144.1|205295.7|205145.7|205282.3|205132.3|25
1636637790000|2021-11-11 13:36:30|205292.1|205142.1|205295.5|205145.5|205295.6|205145.6|205280.7|205130.7|35
1636637800000|2021-11-11 13:36:40|205295.7|205145.7|205297.7|205147.7|205298.8|205148.8|205295.6|205145.6|24
1636637810000|2021-11-11 13:36:50|205296.8|205146.8|205297.7|205147.7|205298.2|205148.2|205295.3|205145.3|20
1636637820000|2021-11-11 13:37:00|205295.6|205145.6|205293.5|205143.5|205295.6|205145.6|205287.1|205137.1|28
1636637830000|2021-11-11 13:37:10|205294.7|205144.7|205284.1|205134.1|205295.8|205145.8|205284.1|205134.1|28
1636637840000|2021-11-11 13:37:20|205284.2|205134.2|205283.1|205133.1|205288.2|205138.2|205280.4|205130.4|18
1636637850000|2021-11-11 13:37:30|205284.7|205134.7|205283.7|205133.7|205285.3|205135.3|205279.7|205129.7|24
1636637860000|2021-11-11 13:37:40|205283.6|205133.6|205216.2|205066.2|205284.9|205134.9|205216.1|205066.1|26
1636637870000|2021-11-11 13:37:50|205216.4|205066.4|205223.2|205073.2|205223.2|205073.2|205213.8|205063.8|28
1636637880000|2021-11-11 13:38:00|205221.7|205071.7|205198.4|205048.4|205222|205072|205194.8|205044.8|28
1636637890000|2021-11-11 13:38:10|205194.6|205044.6|205190|205040|205195.7|205045.7|205185.8|205035.8|19
1636637900000|2021-11-11 13:38:20|205190.6|205040.6|205197.9|205047.9|205198.5|205048.5|205190.6|205040.6|25
1636637910000|2021-11-11 13:38:30|205198|205048|205195.7|205045.7|205200|205050|205193.2|205043.2|17
1636637920000|2021-11-11 13:38:40|205194.7|205044.7|205193.6|205043.6|205194.7|205044.7|205192.9|205042.9|20
1636637930000|2021-11-11 13:38:50|205193.3|205043.3|205192.6|205042.6|205195.5|205045.5|205192|205042|15
1636637940000|2021-11-11 13:39:00|205193.2|205043.2|205190.7|205040.7|205194.7|205044.7|205188.5|205038.5|25
1636637950000|2021-11-11 13:39:10|205191|205041|205191.3|205041.3|205191.3|205041.3|205189.2|205039.2|18
1636637960000|2021-11-11 13:39:20|205191.2|205041.2|205189.3|205039.3|205191.4|205041.4|205188.6|205038.6|19
1636637970000|2021-11-11 13:39:30|205189|205039|205197.2|205047.2|205199.1|205049.1|205189|205039|22
1636637980000|2021-11-11 13:39:40|205198.4|205048.4|205218.6|205068.6|205228.9|205078.9|205194.7|205044.7|28
1636637990000|2021-11-11 13:39:50|205218.5|205068.5|205204.5|205054.5|205224.6|205074.6|205201.7|205051.7|26
1636638000000|2021-11-11 13:40:00|205205.2|205055.2|205206|205056|205206.6|205056.6|205203.3|205053.3|21
1636638010000|2021-11-11 13:40:10|205205.6|205055.6|205228.9|205078.9|205233.5|205083.5|205204.4|205054.4|21
1636638020000|2021-11-11 13:40:20|205230|205080|205230.4|205080.4|205231.5|205081.5|205229|205079|15
1636638030000|2021-11-11 13:40:30|205230.1|205080.1|205229.6|205079.6|205232.1|205082.1|205228.9|205078.9|17
1636638040000|2021-11-11 13:40:40|205230.4|205080.4|205225.8|205075.8|205230.4|205080.4|205217.5|205067.5|28
1636638050000|2021-11-11 13:40:50|205225.7|205075.7|205228.4|205078.4|205228.8|205078.8|205217.9|205067.9|27
1636638060000|2021-11-11 13:41:00|205227.3|205077.3|205227.8|205077.8|205231.6|205081.6|205227.3|205077.3|21
1636638070000|2021-11-11 13:41:10|205228.1|205078.1|205229.1|205079.1|205229.5|205079.5|205226.9|205076.9|18
1636638080000|2021-11-11 13:41:20|205229.5|205079.5|205228.3|205078.3|205230.2|205080.2|205227.8|205077.8|13
1636638090000|2021-11-11 13:41:30|205228.4|205078.4|205230.4|205080.4|205231.8|205081.8|205228.4|205078.4|10
1636638100000|2021-11-11 13:41:40|205230.5|205080.5|205204.1|205054.1|205230.5|205080.5|205203.6|205053.6|20
1636638110000|2021-11-11 13:41:50|205203.3|205053.3|205206.4|205056.4|205206.9|205056.9|205202.1|205052.1|20
1636638120000|2021-11-11 13:42:00|205207.3|205057.3|205220.3|205070.3|205220.3|205070.3|205206.4|205056.4|20
1636638130000|2021-11-11 13:42:10|205220.5|205070.5|205214.4|205064.4|205221.9|205071.9|205214.4|205064.4|19
1636638140000|2021-11-11 13:42:20|205214.5|205064.5|205218.6|205068.6|205218.9|205068.9|205214.4|205064.4|20
1636638150000|2021-11-11 13:42:30|205218.1|205068.1|205209.6|205059.6|205218.1|205068.1|205205.1|205055.1|23
1636638160000|2021-11-11 13:42:40|205210.2|205060.2|205210.9|205060.9|205211.5|205061.5|205209.7|205059.7|15
1636638170000|2021-11-11 13:42:50|205209.9|205059.9|205208.3|205058.3|205213.2|205063.2|205206.8|205056.8|19
1636638180000|2021-11-11 13:43:00|205189.9|205039.9|205192.1|205042.1|205196.1|205046.1|205189.9|205039.9|19
1636638190000|2021-11-11 13:43:10|205193.7|205043.7|205200.9|205050.9|205203.8|205053.8|205193.7|205043.7|26
1636638200000|2021-11-11 13:43:20|205199.7|205049.7|205200.2|205050.2|205201.3|205051.3|205199|205049|27
1636638210000|2021-11-11 13:43:30|205200.3|205050.3|205202.3|205052.3|205202.6|205052.6|205199.8|205049.8|21
1636638220000|2021-11-11 13:43:40|205201.8|205051.8|205203.5|205053.5|205203.6|205053.6|205201.4|205051.4|17
1636638230000|2021-11-11 13:43:50|205203.3|205053.3|205205.9|205055.9|205210|205060|205202|205052|24
1636638240000|2021-11-11 13:44:00|205205|205055|205276.4|205126.4|205278.2|205128.2|205204.9|205054.9|32
1636638250000|2021-11-11 13:44:10|205276|205126|205262.2|205112.2|205277|205127|205259.1|205109.1|28
1636638260000|2021-11-11 13:44:20|205262.1|205112.1|205261.2|205111.2|205262.1|205112.1|205260.8|205110.8|13
1636638270000|2021-11-11 13:44:30|205260.8|205110.8|205259.8|205109.8|205261.4|205111.4|205259.6|205109.6|9
1636638280000|2021-11-11 13:44:40|205259.6|205109.6|205241.1|205091.1|205261.6|205111.6|205239.1|205089.1|24
1636638290000|2021-11-11 13:44:50|205240.8|205090.8|205240.4|205090.4|205241.5|205091.5|205235.9|205085.9|23
1636638300000|2021-11-11 13:45:00|205243.4|205093.4|205288.2|205138.2|205288.2|205138.2|205242|205092|25
1636638310000|2021-11-11 13:45:10|205290.8|205140.8|205325.4|205175.4|205327.5|205177.5|205290.8|205140.8|21
1636638320000|2021-11-11 13:45:20|205326.6|205176.6|205324|205174|205327.1|205177.1|205321|205171|26
1636638330000|2021-11-11 13:45:30|205324.5|205174.5|205328.1|205178.1|205329.2|205179.2|205318.5|205168.5|14
1636638340000|2021-11-11 13:45:40|205327.9|205177.9|205329|205179|205329.6|205179.6|205325.5|205175.5|14
1636638350000|2021-11-11 13:45:50|205328|205178|205362.9|205212.9|205365.4|205215.4|205325.7|205175.7|26
1636638360000|2021-11-11 13:46:00|205364.8|205214.8|205367.8|205217.8|205368.2|205218.2|205354.2|205204.2|33
1636638370000|2021-11-11 13:46:10|205367.6|205217.6|205367.3|205217.3|205367.9|205217.9|205363.1|205213.1|24
1636638380000|2021-11-11 13:46:20|205368.6|205218.6|205365.7|205215.7|205369.4|205219.4|205364.6|205214.6|20
1636638390000|2021-11-11 13:46:30|205365.5|205215.5|205365.6|205215.6|205368.4|205218.4|205365.2|205215.2|20
1636638400000|2021-11-11 13:46:40|205367.9|205217.9|205399.1|205249.1|205400.7|205250.7|205367.2|205217.2|22
1636638410000|2021-11-11 13:46:50|205403.6|205253.6|205410.6|205260.6|205413|205263|205400.5|205250.5|26
1636638420000|2021-11-11 13:47:00|205410.9|205260.9|205447.4|205297.4|205448.4|205298.4|205410.1|205260.1|26
1636638430000|2021-11-11 13:47:10|205458.3|205308.3|205442|205292|205458.3|205308.3|205435.6|205285.6|31
1636638440000|2021-11-11 13:47:20|205444.6|205294.6|205460.1|205310.1|205471.1|205321.1|205444.6|205294.6|29
1636638450000|2021-11-11 13:47:30|205458.9|205308.9|205456.6|205306.6|205460.4|205310.4|205455.5|205305.5|16
1636638460000|2021-11-11 13:47:40|205456.1|205306.1|205438.5|205288.5|205456.1|205306.1|205436.8|205286.8|30
1636638470000|2021-11-11 13:47:50|205435.2|205285.2|205439.8|205289.8|205446.3|205296.3|205435.2|205285.2|32
1636638480000|2021-11-11 13:48:00|205439.7|205289.7|205421.3|205271.3|205439.7|205289.7|205409.3|205259.3|30
1636638490000|2021-11-11 13:48:10|205420.5|205270.5|205422.9|205272.9|205425.4|205275.4|205420.5|205270.5|25
1636638500000|2021-11-11 13:48:20|205423.2|205273.2|205371.5|205221.5|205426.1|205276.1|205371.5|205221.5|26
1636638510000|2021-11-11 13:48:30|205354.3|205204.3|205358.6|205208.6|205360|205210|205350.9|205200.9|27
1636638520000|2021-11-11 13:48:40|205356.5|205206.5|205307|205157|205357.3|205207.3|205300.4|205150.4|34
1636638530000|2021-11-11 13:48:50|205301.8|205151.8|205316.9|205166.9|205317.1|205167.1|205299.7|205149.7|31
1636638540000|2021-11-11 13:49:00|205316.3|205166.3|205340.1|205190.1|205345.7|205195.7|205315.4|205165.4|28
1636638550000|2021-11-11 13:49:10|205340.4|205190.4|205322.7|205172.7|205354.7|205204.7|205317.9|205167.9|30
1636638560000|2021-11-11 13:49:20|205320.8|205170.8|205319|205169|205322.2|205172.2|205298.1|205148.1|34
1636638570000|2021-11-11 13:49:30|205319.3|205169.3|205320.5|205170.5|205322.1|205172.1|205315.9|205165.9|33
1636638580000|2021-11-11 13:49:40|205319.7|205169.7|205318.6|205168.6|205323.1|205173.1|205317.9|205167.9|18
1636638590000|2021-11-11 13:49:50|205317.9|205167.9|205279.7|205129.7|205317.9|205167.9|205279.7|205129.7|30
1636638600000|2021-11-11 13:50:00|205282.6|205132.6|205282.5|205132.5|205283.6|205133.6|205281.7|205131.7|23
1636638610000|2021-11-11 13:50:10|205283.5|205133.5|205286|205136|205286|205136|205282.5|205132.5|19
1636638620000|2021-11-11 13:50:20|205285.9|205135.9|205281|205131|205286|205136|205279.6|205129.6|21
1636638630000|2021-11-11 13:50:30|205280.6|205130.6|205292.8|205142.8|205297.7|205147.7|205279.3|205129.3|30
1636638640000|2021-11-11 13:50:40|205292.3|205142.3|205255.9|205105.9|205294.5|205144.5|205255.9|205105.9|30
1636638650000|2021-11-11 13:50:50|205245.3|205095.3|205238.7|205088.7|205245.3|205095.3|205237.8|205087.8|23
1636638660000|2021-11-11 13:51:00|205239.8|205089.8|205270.1|205120.1|205270.6|205120.6|205238.1|205088.1|35
1636638670000|2021-11-11 13:51:10|205268.8|205118.8|205265.6|205115.6|205268.8|205118.8|205263.6|205113.6|21
1636638680000|2021-11-11 13:51:20|205265.5|205115.5|205271.9|205121.9|205274.5|205124.5|205261.5|205111.5|31
1636638690000|2021-11-11 13:51:30|205271.6|205121.6|205252.2|205102.2|205271.6|205121.6|205252.2|205102.2|31
1636638700000|2021-11-11 13:51:40|205252|205102|205248.5|205098.5|205252.5|205102.5|205238.7|205088.7|28
1636638710000|2021-11-11 13:51:50|205248.7|205098.7|205250.4|205100.4|205250.5|205100.5|205248.1|205098.1|21
1636638720000|2021-11-11 13:52:00|205246.1|205096.1|205248.8|205098.8|205253.9|205103.9|205245.6|205095.6|25
1636638730000|2021-11-11 13:52:10|205249.7|205099.7|205247.2|205097.2|205250.4|205100.4|205247.2|205097.2|17
1636638740000|2021-11-11 13:52:20|205250.4|205100.4|205249.3|205099.3|205251.1|205101.1|205247.5|205097.5|14
1636638750000|2021-11-11 13:52:30|205248.5|205098.5|205272.7|205122.7|205276.5|205126.5|205248.5|205098.5|33
1636638760000|2021-11-11 13:52:40|205272.9|205122.9|205306|205156|205314.7|205164.7|205271.8|205121.8|34
1636638770000|2021-11-11 13:52:50|205305.1|205155.1|205307.6|205157.6|205311.5|205161.5|205294.4|205144.4|33
1636638780000|2021-11-11 13:53:00|205308.8|205158.8|205334.2|205184.2|205334.8|205184.8|205308.8|205158.8|33
1636638790000|2021-11-11 13:53:10|205336|205186|205326|205176|205336.8|205186.8|205322.8|205172.8|33
1636638800000|2021-11-11 13:53:20|205326.2|205176.2|205325.5|205175.5|205328.4|205178.4|205323.7|205173.7|16
1636638810000|2021-11-11 13:53:30|205325.4|205175.4|205323.4|205173.4|205325.5|205175.5|205320|205170|29
1636638820000|2021-11-11 13:53:40|205323.7|205173.7|205316.7|205166.7|205324.9|205174.9|205316.7|205166.7|16
1636638830000|2021-11-11 13:53:50|205318.8|205168.8|205316.1|205166.1|205318.9|205168.9|205310.9|205160.9|28
1636638840000|2021-11-11 13:54:00|205316.5|205166.5|205315.7|205165.7|205318.2|205168.2|205314.6|205164.6|15
1636638850000|2021-11-11 13:54:10|205315.2|205165.2|205381.6|205231.6|205396.7|205246.7|205314.6|205164.6|32
1636638860000|2021-11-11 13:54:20|205381|205231|205387|205237|205387.3|205237.3|205378.7|205228.7|26
1636638870000|2021-11-11 13:54:30|205386.3|205236.3|205383.6|205233.6|205388.6|205238.6|205364.4|205214.4|25
1636638880000|2021-11-11 13:54:40|205386|205236|205379.9|205229.9|205386.2|205236.2|205376.2|205226.2|22
1636638890000|2021-11-11 13:54:50|205378.6|205228.6|205387.6|205237.6|205391.1|205241.1|205378.6|205228.6|27
1636638900000|2021-11-11 13:55:00|205385.3|205235.3|205353.5|205203.5|205386|205236|205352.5|205202.5|26
1636638910000|2021-11-11 13:55:10|205351.1|205201.1|205324.6|205174.6|205353.8|205203.8|205323.6|205173.6|22
1636638920000|2021-11-11 13:55:20|205326.3|205176.3|205324.1|205174.1|205326.3|205176.3|205321.5|205171.5|22
1636638930000|2021-11-11 13:55:30|205324.3|205174.3|205320.1|205170.1|205324.3|205174.3|205319.5|205169.5|27
1636638940000|2021-11-11 13:55:40|205319.4|205169.4|205321.5|205171.5|205322.2|205172.2|205319.4|205169.4|20
1636638950000|2021-11-11 13:55:50|205322|205172|205320.3|205170.3|205322.5|205172.5|205319.1|205169.1|28
1636638960000|2021-11-11 13:56:00|205320.5|205170.5|205324.7|205174.7|205325.2|205175.2|205319.5|205169.5|21
1636638970000|2021-11-11 13:56:10|205323.4|205173.4|205346.9|205196.9|205350.4|205200.4|205323.4|205173.4|28
1636638980000|2021-11-11 13:56:20|205347.9|205197.9|205322.8|205172.8|205348.7|205198.7|205322.8|205172.8|27
1636638990000|2021-11-11 13:56:30|205323.7|205173.7|205317.3|205167.3|205327.6|205177.6|205315.2|205165.2|31
1636639000000|2021-11-11 13:56:40|205317.9|205167.9|205286.3|205136.3|205319.4|205169.4|205280.9|205130.9|30
1636639010000|2021-11-11 13:56:50|205286.1|205136.1|205287.6|205137.6|205290.5|205140.5|205286.1|205136.1|30
1636639020000|2021-11-11 13:57:00|205289.2|205139.2|205287|205137|205289.2|205139.2|205280.9|205130.9|30
1636639030000|2021-11-11 13:57:10|205286.6|205136.6|205270.2|205120.2|205288.2|205138.2|205262.7|205112.7|27
1636639040000|2021-11-11 13:57:20|205269.8|205119.8|205264.7|205114.7|205273.8|205123.8|205264.7|205114.7|29
1636639050000|2021-11-11 13:57:30|205266.5|205116.5|205264.6|205114.6|205271.7|205121.7|205258|205108|35
1636639060000|2021-11-11 13:57:40|205265.2|205115.2|205254.5|205104.5|205267|205117|205254.5|205104.5|26
1636639070000|2021-11-11 13:57:50|205256.1|205106.1|205267.8|205117.8|205274.5|205124.5|205256.1|205106.1|30
1636639080000|2021-11-11 13:58:00|205271.8|205121.8|205273.2|205123.2|205273.2|205123.2|205268.1|205118.1|26
1636639090000|2021-11-11 13:58:10|205274.1|205124.1|205273.3|205123.3|205275.6|205125.6|205273|205123|23
1636639100000|2021-11-11 13:58:20|205273.4|205123.4|205269.4|205119.4|205273.9|205123.9|205267.8|205117.8|30
1636639110000|2021-11-11 13:58:30|205269.5|205119.5|205320.8|205170.8|205322.4|205172.4|205269.5|205119.5|36
1636639120000|2021-11-11 13:58:40|205320.9|205170.9|205317.4|205167.4|205322|205172|205317.2|205167.2|26
1636639130000|2021-11-11 13:58:50|205321.1|205171.1|205320.2|205170.2|205324.5|205174.5|205317|205167|27
1636639140000|2021-11-11 13:59:00|205317.9|205167.9|205312.1|205162.1|205317.9|205167.9|205309.1|205159.1|30
1636639150000|2021-11-11 13:59:10|205306.7|205156.7|205310.2|205160.2|205314.8|205164.8|205306.2|205156.2|31
1636639160000|2021-11-11 13:59:20|205310.4|205160.4|205350.4|205200.4|205350.4|205200.4|205310.1|205160.1|29
1636639170000|2021-11-11 13:59:30|205350.8|205200.8|205361.9|205211.9|205361.9|205211.9|205349|205199|18
1636639180000|2021-11-11 13:59:40|205359|205209|205337.2|205187.2|205362|205212|205322.3|205172.3|33
1636639190000|2021-11-11 13:59:50|205337.3|205187.3|205325.5|205175.5|205337.3|205187.3|205321.9|205171.9|32
1636639200000|2021-11-11 14:00:00|205323|205173|205322.1|205172.1|205323.8|205173.8|205312.6|205162.6|34
1636639210000|2021-11-11 14:00:10|205338.2|205188.2|205324.7|205174.7|205338.2|205188.2|205319.6|205169.6|34
1636639220000|2021-11-11 14:00:20|205323.5|205173.5|205324.1|205174.1|205324.6|205174.6|205323|205173|21
1636639230000|2021-11-11 14:00:30|205324.2|205174.2|205359.1|205209.1|205359.1|205209.1|205323.8|205173.8|27
1636639240000|2021-11-11 14:00:40|205358.1|205208.1|205358.4|205208.4|205358.4|205208.4|205356.6|205206.6|19
1636639250000|2021-11-11 14:00:50|205359|205209|205358.1|205208.1|205360.9|205210.9|205356.8|205206.8|21
1636639260000|2021-11-11 14:01:00|205359.6|205209.6|205329.4|205179.4|205360.2|205210.2|205329|205179|29
1636639270000|2021-11-11 14:01:10|205329.8|205179.8|205329.3|205179.3|205333.2|205183.2|205329.3|205179.3|23
1636639280000|2021-11-11 14:01:20|205331|205181|205328|205178|205334|205184|205327.1|205177.1|25
1636639290000|2021-11-11 14:01:30|205328.4|205178.4|205343.8|205193.8|205344.2|205194.2|205321.5|205171.5|34
1636639300000|2021-11-11 14:01:40|205343.9|205193.9|205361.4|205211.4|205361.4|205211.4|205340|205190|29
1636639310000|2021-11-11 14:01:50|205360.9|205210.9|205352.5|205202.5|205363.1|205213.1|205352.5|205202.5|26
1636639320000|2021-11-11 14:02:00|205355|205205|205341.8|205191.8|205358|205208|205333|205183|31
1636639330000|2021-11-11 14:02:10|205342.2|205192.2|205340.3|205190.3|205342.3|205192.3|205338.7|205188.7|20
1636639340000|2021-11-11 14:02:20|205340.2|205190.2|205333.9|205183.9|205340.5|205190.5|205333.9|205183.9|26
1636639350000|2021-11-11 14:02:30|205333.8|205183.8|205324.9|205174.9|205333.8|205183.8|205324.9|205174.9|29
1636639360000|2021-11-11 14:02:40|205325.2|205175.2|205324|205174|205326.8|205176.8|205324|205174|13
1636639370000|2021-11-11 14:02:50|205324.2|205174.2|205335.8|205185.8|205338.3|205188.3|205323.9|205173.9|26
1636639380000|2021-11-11 14:03:00|205335.7|205185.7|205315.3|205165.3|205335.9|205185.9|205312.8|205162.8|26
1636639390000|2021-11-11 14:03:10|205314.4|205164.4|205320.7|205170.7|205325.2|205175.2|205314.4|205164.4|24
1636639400000|2021-11-11 14:03:20|205320.8|205170.8|205323.4|205173.4|205323.7|205173.7|205320|205170|13
1636639410000|2021-11-11 14:03:30|205324.3|205174.3|205326|205176|205326.6|205176.6|205321.9|205171.9|19
1636639420000|2021-11-11 14:03:40|205325.8|205175.8|205331.8|205181.8|205335|205185|205325.8|205175.8|18
1636639430000|2021-11-11 14:03:50|205332.1|205182.1|205324.1|205174.1|205333.7|205183.7|205319.8|205169.8|19
1636639440000|2021-11-11 14:04:00|205323.9|205173.9|205326.3|205176.3|205327.9|205177.9|205319.3|205169.3|29
1636639450000|2021-11-11 14:04:10|205325.8|205175.8|205320.7|205170.7|205325.8|205175.8|205320.1|205170.1|20
1636639460000|2021-11-11 14:04:20|205320.8|205170.8|205324.6|205174.6|205324.8|205174.8|205320.4|205170.4|16
1636639470000|2021-11-11 14:04:30|205324.5|205174.5|205314.8|205164.8|205324.5|205174.5|205312.9|205162.9|26
1636639480000|2021-11-11 14:04:40|205315.3|205165.3|205313.7|205163.7|205316.1|205166.1|205313.7|205163.7|16
1636639490000|2021-11-11 14:04:50|205312.9|205162.9|205312.2|205162.2|205314|205164|205312.2|205162.2|14
1636639500000|2021-11-11 14:05:00|205312.4|205162.4|205310.9|205160.9|205315.3|205165.3|205310.7|205160.7|22
1636639510000|2021-11-11 14:05:10|205310.8|205160.8|205311.1|205161.1|205311.6|205161.6|205309|205159|23
1636639520000|2021-11-11 14:05:20|205311.4|205161.4|205308.9|205158.9|205313.4|205163.4|205308.9|205158.9|22
1636639530000|2021-11-11 14:05:30|205307.8|205157.8|205284.3|205134.3|205307.8|205157.8|205278.9|205128.9|28
1636639540000|2021-11-11 14:05:40|205284.7|205134.7|205283.6|205133.6|205285.9|205135.9|205281.9|205131.9|22
1636639550000|2021-11-11 14:05:50|205284.7|205134.7|205287.3|205137.3|205287.3|205137.3|205283.4|205133.4|23
1636639560000|2021-11-11 14:06:00|205287.5|205137.5|205297|205147|205299.9|205149.9|205286.4|205136.4|28
1636639570000|2021-11-11 14:06:10|205297.5|205147.5|205296.6|205146.6|205298.2|205148.2|205293.8|205143.8|23
1636639580000|2021-11-11 14:06:20|205296.8|205146.8|205282.8|205132.8|205297.5|205147.5|205278.7|205128.7|26
1636639590000|2021-11-11 14:06:30|205282.4|205132.4|205275.2|205125.2|205282.8|205132.8|205266.9|205116.9|28
1636639600000|2021-11-11 14:06:40|205276|205126|205275.9|205125.9|205276.4|205126.4|205274.2|205124.2|26
1636639610000|2021-11-11 14:06:50|205276.3|205126.3|205278.2|205128.2|205295.8|205145.8|205272|205122|35
1636639620000|2021-11-11 14:07:00|205279.7|205129.7|205285.1|205135.1|205285.4|205135.4|205278|205128|35
1636639630000|2021-11-11 14:07:10|205283.8|205133.8|205279.4|205129.4|205283.8|205133.8|205278.1|205128.1|34
1636639640000|2021-11-11 14:07:20|205279.5|205129.5|205277.2|205127.2|205279.7|205129.7|205277.2|205127.2|26
1636639650000|2021-11-11 14:07:30|205278.6|205128.6|205292.7|205142.7|205294.7|205144.7|205278.6|205128.6|30
1636639660000|2021-11-11 14:07:40|205293.7|205143.7|205298.5|205148.5|205298.5|205148.5|205291.3|205141.3|25
1636639670000|2021-11-11 14:07:50|205298|205148|205295.8|205145.8|205300.4|205150.4|205295.8|205145.8|19
1636639680000|2021-11-11 14:08:00|205295.5|205145.5|205296.8|205146.8|205297.1|205147.1|205294.3|205144.3|17
1636639690000|2021-11-11 14:08:10|205296.2|205146.2|205294|205144|205296.2|205146.2|205294|205144|11
1636639700000|2021-11-11 14:08:20|205293.8|205143.8|205271|205121|205294.6|205144.6|205270.9|205120.9|21
1636639710000|2021-11-11 14:08:30|205272.9|205122.9|205280.8|205130.8|205281.9|205131.9|205269.5|205119.5|33
1636639720000|2021-11-11 14:08:40|205279.5|205129.5|205280.4|205130.4|205281.6|205131.6|205277.8|205127.8|18
1636639730000|2021-11-11 14:08:50|205271.7|205121.7|205289.2|205139.2|205290.1|205140.1|205271.7|205121.7|28
1636639740000|2021-11-11 14:09:00|205288.1|205138.1|205279.6|205129.6|205289.8|205139.8|205278.6|205128.6|26
1636639750000|2021-11-11 14:09:10|205279.5|205129.5|205274.2|205124.2|205281.4|205131.4|205272.1|205122.1|31
1636639760000|2021-11-11 14:09:20|205274.8|205124.8|205276.9|205126.9|205278|205128|205271.9|205121.9|29
1636639770000|2021-11-11 14:09:30|205277.7|205127.7|205274.8|205124.8|205277.8|205127.8|205272.7|205122.7|24
1636639780000|2021-11-11 14:09:40|205274.6|205124.6|205273.2|205123.2|205274.6|205124.6|205271.9|205121.9|18
1636639790000|2021-11-11 14:09:50|205274.1|205124.1|205275.5|205125.5|205276.2|205169.3|205219.1|205120.8|28
1636639800000|2021-11-11 14:10:00|205275.3|205125.3|205272.1|205122.1|205275.3|205125.3|205269.4|205119.4|26
1636639810000|2021-11-11 14:10:10|205271.8|205121.8|205234.4|205084.4|205274.2|205152.6|205202.6|205084.4|28
1636639820000|2021-11-11 14:10:20|205236.2|205086.2|205200.2|205050.2|205237.8|205087.8|205193.6|205043.6|24
1636639830000|2021-11-11 14:10:30|205198.1|205048.1|205192.9|205042.9|205198.1|205048.1|205192.9|205042.9|29
1636639840000|2021-11-11 14:10:40|205192.8|205042.8|205195.7|205045.7|205198.1|205048.1|205191.8|205041.8|27
1636639850000|2021-11-11 14:10:50|205196|205046|205198.4|205048.4|205199.8|205049.8|205195.4|205045.4|29
1636639860000|2021-11-11 14:11:00|205198.1|205048.1|205197.9|205047.9|205198.3|205048.3|205195.7|205045.7|19
1636639870000|2021-11-11 14:11:10|205198.2|205048.2|205212.8|205062.8|205215.3|205065.3|205195|205045|15
1636639880000|2021-11-11 14:11:20|205211.7|205061.7|205193.5|205043.5|205211.7|205061.7|205193.5|205043.5|27
1636639890000|2021-11-11 14:11:30|205197.5|205047.5|205191.9|205041.9|205197.5|205047.5|205188.5|205038.5|28
1636639900000|2021-11-11 14:11:40|205192.3|205042.3|205196.4|205046.4|205200.5|205050.5|205190.1|205040.1|24
1636639910000|2021-11-11 14:11:50|205196.3|205046.3|205198.9|205048.9|205199.4|205049.4|205196.3|205046.3|19
1636639920000|2021-11-11 14:12:00|205198.8|205048.8|205193.2|205043.2|205200.5|205050.5|205192.5|205042.5|31
1636639930000|2021-11-11 14:12:10|205193.8|205043.8|205194.5|205044.5|205196.5|205046.5|205190.9|205040.9|28
1636639940000|2021-11-11 14:12:20|205193.8|205043.8|205195.6|205045.6|205196.9|205046.9|205190.5|205040.5|25
1636639950000|2021-11-11 14:12:30|205195.4|205045.4|205193.9|205043.9|205198.4|205048.4|205192.5|205042.5|26
1636639960000|2021-11-11 14:12:40|205193.5|205043.5|205190.9|205040.9|205194.4|205044.4|205190.9|205040.9|17
1636639970000|2021-11-11 14:12:50|205191.3|205041.3|205193.6|205043.6|205196.2|205046.2|205189.4|205039.4|19
1636639980000|2021-11-11 14:13:00|205195.2|205045.2|205194.6|205044.6|205199.5|205049.5|205194.5|205044.5|20
1636639990000|2021-11-11 14:13:10|205194.8|205044.8|205198.5|205048.5|205202.4|205052.4|205194.8|205044.8|26
1636640000000|2021-11-11 14:13:20|205198.9|205048.9|205197.6|205047.6|205199.5|205049.5|205195.9|205045.9|28
1636640010000|2021-11-11 14:13:30|205197.7|205047.7|205199.6|205049.6|205199.7|205049.7|205196.2|205046.2|25
1636640020000|2021-11-11 14:13:40|205199.7|205049.7|205106.7|204956.7|205200.3|205050.3|205106.7|204956.7|28
1636640030000|2021-11-11 14:13:50|205101.8|204951.8|205099.9|204949.9|205105.9|204955.9|205098.4|204948.4|32
1636640040000|2021-11-11 14:14:00|205099.2|204949.2|205095.4|204945.4|205100.4|204950.4|205093.1|204943.1|32
1636640050000|2021-11-11 14:14:10|205096.3|204946.3|205067|204917|205096.3|204946.3|205026.7|204876.7|31
1636640060000|2021-11-11 14:14:20|205067.1|204917.1|205069.4|204919.4|205072|204969.9|205019.9|204914.3|27
1636640070000|2021-11-11 14:14:30|205068.3|204918.3|205067.4|204917.4|205072.8|204922.8|205066.1|204916.1|26
1636640080000|2021-11-11 14:14:40|205067.6|204917.6|205066.7|204916.7|205067.9|204917.9|205063.9|204913.9|18
1636640090000|2021-11-11 14:14:50|205066.9|204916.9|205078.8|204928.8|205078.8|204928.8|205066.7|204916.7|18
1636640100000|2021-11-11 14:15:00|205078.2|204928.2|205105.3|204955.3|205107.3|204957.3|205075.2|204925.2|25
1636640110000|2021-11-11 14:15:10|205106.4|204956.4|205105.9|204955.9|205107.6|204957.6|205102.8|204952.8|25
1636640120000|2021-11-11 14:15:20|205106|204956|205106.5|204956.5|205107.1|204957.1|205105.3|204955.3|32
1636640130000|2021-11-11 14:15:30|205105.7|204955.7|205106.6|204956.6|205107.7|204957.7|205104.7|204954.7|28
1636640140000|2021-11-11 14:15:40|205106.2|204956.2|205076.2|204926.2|205106.8|204956.8|205075.2|204925.2|28
1636640150000|2021-11-11 14:15:50|205072.5|204922.5|205070.5|204920.5|205073.1|204923.1|205069.9|204919.9|23
1636640160000|2021-11-11 14:16:00|205070.6|204920.6|205070.6|204920.6|205073.7|204923.7|205060.2|204910.2|25
1636640170000|2021-11-11 14:16:10|205070.7|204920.7|205069.1|204919.1|205073.2|204923.2|205068.2|204918.2|24
1636640180000|2021-11-11 14:16:20|205069.4|204919.4|205050.7|204900.7|205071|204921|205050.7|204900.7|22
1636640190000|2021-11-11 14:16:30|205041.9|204891.9|205070.6|204920.6|205070.7|204920.7|205037.3|204887.3|35
1636640200000|2021-11-11 14:16:40|205072.6|204922.6|205065.4|204915.4|205072.6|204922.6|205065.2|204915.2|22
1636640210000|2021-11-11 14:16:50|205070.4|204920.4|205099.8|204949.8|205100.8|204950.8|205070.4|204920.4|29
1636640220000|2021-11-11 14:17:00|205100.4|204950.4|205096.8|204946.8|205101.8|204951.8|205096|204946|23
1636640230000|2021-11-11 14:17:10|205096.1|204946.1|205088.4|204938.4|205097.5|204947.5|205087|204937|20
1636640240000|2021-11-11 14:17:20|205088.6|204938.6|205088.9|204938.9|205088.9|204938.9|205087.7|204937.7|9
1636640250000|2021-11-11 14:17:30|205088.3|204938.3|205089.2|204939.2|205089.2|204939.2|205087.4|204937.4|14
1636640260000|2021-11-11 14:17:40|205089.3|204939.3|205092|204942|205096.8|204946.8|205086.8|204936.8|26
1636640270000|2021-11-11 14:17:50|205092.2|204942.2|205103.9|204953.9|205103.9|204953.9|205090.7|204940.7|24
1636640280000|2021-11-11 14:18:00|205103.1|204953.1|205097.3|204947.3|205108.5|204958.5|205093.9|204943.9|27
1636640290000|2021-11-11 14:18:10|205095.4|204945.4|205062.2|204912.2|205103.5|204953.5|205054.2|204904.2|36
1636640300000|2021-11-11 14:18:20|205063.5|204913.5|205034.4|204884.4|205063.5|204913.5|205030.5|204880.5|29
1636640310000|2021-11-11 14:18:30|205034.1|204884.1|205033.9|204883.9|205036.4|204886.4|205032.1|204882.1|14
1636640320000|2021-11-11 14:18:40|205034.8|204884.8|205033.4|204883.4|205034.8|204884.8|205030.5|204880.5|15
1636640330000|2021-11-11 14:18:50|205033.3|204883.3|205026.4|204876.4|205033.8|204883.8|205026.4|204876.4|14
1636640340000|2021-11-11 14:19:00|205027.2|204877.2|205035.2|204885.2|205036|204886|205026.4|204876.4|17
1636640350000|2021-11-11 14:19:10|205035.1|204885.1|205033.7|204883.7|205036.6|204886.6|205032.1|204882.1|14
1636640360000|2021-11-11 14:19:20|205033.5|204883.5|205031.9|204881.9|205037.6|204887.6|205025.2|204875.2|28
1636640370000|2021-11-11 14:19:30|205030.8|204880.8|205031.4|204881.4|205051|204901|205029.3|204879.3|33
1636640380000|2021-11-11 14:19:40|205020.6|204870.6|205019.3|204869.3|205024.3|204874.3|205005.3|204855.3|29
1636640390000|2021-11-11 14:19:50|205020|204870|205002.7|204852.7|205021.2|204871.2|205001.5|204851.5|32
1636640400000|2021-11-11 14:20:00|205003.1|204853.1|205001.3|204851.3|205003.3|204853.3|205000.3|204850.3|18
1636640410000|2021-11-11 14:20:10|205001.9|204851.9|205000.2|204850.2|205003.4|204853.4|205000.2|204850.2|22
1636640420000|2021-11-11 14:20:20|205000.9|204850.9|204983.7|204833.7|205001.1|204851.1|204974.8|204824.8|32
1636640430000|2021-11-11 14:20:30|204982.4|204832.4|204983.5|204833.5|204983.6|204833.6|204981.3|204831.3|16
1636640440000|2021-11-11 14:20:40|204983.2|204833.2|204922|204772|204983.2|204833.2|204920.2|204770.2|34
1636640450000|2021-11-11 14:20:50|204922.7|204772.7|204898.7|204748.7|204925.1|204775.1|204897.1|204747.1|30
1636640460000|2021-11-11 14:21:00|204899.9|204749.9|204965.5|204815.5|204975.9|204825.9|204892.2|204742.2|27
1636640470000|2021-11-11 14:21:10|204966.4|204816.4|204948.8|204798.8|204977.6|204827.6|204945.9|204795.9|36
1636640480000|2021-11-11 14:21:20|204949.4|204799.4|204953.6|204803.6|204954|204804|204947.5|204797.5|22
1636640490000|2021-11-11 14:21:30|204953.1|204803.1|204986.7|204836.7|204987.1|204837.1|204950.1|204800.1|28
1636640500000|2021-11-11 14:21:40|204985.3|204835.3|204982.2|204832.2|204986|204836|204981.1|204831.1|28
1636640510000|2021-11-11 14:21:50|204982.9|204832.9|204975.1|204825.1|204983.8|204833.8|204960.5|204810.5|34
1636640520000|2021-11-11 14:22:00|204973.9|204823.9|204977.1|204827.1|204977.8|204827.8|204970.9|204820.9|29
1636640530000|2021-11-11 14:22:10|204976.1|204826.1|204977.5|204827.5|204982.8|204832.8|204976.1|204826.1|23
1636640540000|2021-11-11 14:22:20|204977.7|204827.7|204975.8|204825.8|204978.9|204828.9|204975.6|204825.6|14
1636640550000|2021-11-11 14:22:30|204975.9|204825.9|204977.5|204827.5|204977.8|204827.8|204975.9|204825.9|10
1636640560000|2021-11-11 14:22:40|204977.8|204827.8|204974.9|204824.9|204977.8|204827.8|204973|204823|18
1636640570000|2021-11-11 14:22:50|204974.5|204824.5|204976|204826|204976|204826|204974.5|204824.5|9
1636640580000|2021-11-11 14:23:00|204973.9|204823.9|204998.1|204848.1|205003.5|204853.5|204973|204823|25
1636640590000|2021-11-11 14:23:10|204999.1|204849.1|204991.1|204841.1|204999.1|204849.1|204988.3|204838.3|19
1636640600000|2021-11-11 14:23:20|204991.9|204841.9|204989.9|204839.9|204991.9|204841.9|204988.5|204838.5|16
1636640610000|2021-11-11 14:23:30|204990|204840|204980.6|204830.6|204990|204840|204978.5|204828.5|20
1636640620000|2021-11-11 14:23:40|204980.2|204830.2|204980.6|204830.6|204982.2|204832.2|204978.4|204828.4|17
1636640630000|2021-11-11 14:23:50|204980.1|204830.1|204980.3|204830.3|204981.7|204831.7|204978.8|204828.8|15
1636640640000|2021-11-11 14:24:00|204980.7|204830.7|204982.5|204832.5|204991.5|204841.5|204971|204821|28
1636640650000|2021-11-11 14:24:10|204983.1|204833.1|204992.2|204842.2|205008.7|204858.7|204981.5|204831.5|27
1636640660000|2021-11-11 14:24:20|204993.1|204843.1|204992.7|204842.7|204994.5|204844.5|204991.6|204841.6|29
1636640670000|2021-11-11 14:24:30|204992.8|204842.8|204979.6|204829.6|204997|204847|204974.1|204824.1|27
1636640680000|2021-11-11 14:24:40|204979.3|204829.3|204975|204825|204979.4|204829.4|204975|204825|15
1636640690000|2021-11-11 14:24:50|204974.8|204824.8|204948.2|204798.2|204978.1|204869.4|204912.5|204798.2|24
1636640700000|2021-11-11 14:25:00|204944.4|204794.4|204950.4|204800.4|204952.1|204802.1|204943.4|204793.4|27
1636640710000|2021-11-11 14:25:10|204948.9|204798.9|204948.5|204798.5|204948.9|204798.9|204945.2|204795.2|15
1636640720000|2021-11-11 14:25:20|204948.1|204798.1|204908|204758|204948.1|204798.1|204904.6|204754.6|28
1636640730000|2021-11-11 14:25:30|204906.7|204756.7|204904|204754|204908.7|204758.7|204903.8|204753.8|21
1636640740000|2021-11-11 14:25:40|204904.3|204754.3|204936.4|204786.4|204942.4|204792.4|204904.3|204754.3|22
1636640750000|2021-11-11 14:25:50|204938.2|204788.2|204940.2|204790.2|204940.2|204790.2|204936.4|204786.4|13
1636640760000|2021-11-11 14:26:00|204940.7|204790.7|204948.8|204798.8|204951.5|204801.5|204939.5|204789.5|25
1636640770000|2021-11-11 14:26:10|204979.7|204829.7|204972.7|204822.7|204982.6|204832.6|204970.6|204820.6|17
1636640780000|2021-11-11 14:26:20|204972.5|204822.5|204974|204824|204974.5|204824.5|204971.5|204821.5|10
1636640790000|2021-11-11 14:26:30|204973.4|204823.4|204971.7|204821.7|204973.6|204823.6|204970.1|204820.1|18
1636640800000|2021-11-11 14:26:40|204974.7|204824.7|204974.4|204824.4|204977|204827|204972.4|204822.4|13
1636640810000|2021-11-11 14:26:50|205013.8|204863.8|205019.5|204869.5|205020.8|204870.8|205013.8|204863.8|28
1636640820000|2021-11-11 14:27:00|205019.2|204869.2|205068.3|204918.3|205068.3|204918.3|205019.2|204869.2|29
1636640830000|2021-11-11 14:27:10|205069.1|204919.1|205062.5|204912.5|205069.6|204919.6|205027.9|204877.9|22
1636640840000|2021-11-11 14:27:20|205061.3|204911.3|205063|204913|205067|204917|205061|204911|31
1636640850000|2021-11-11 14:27:30|205062.4|204912.4|205063.7|204913.7|205071.1|204921.1|205061.6|204911.6|25
1636640860000|2021-11-11 14:27:40|205063.1|204913.1|205069.1|204919.1|205069.8|204919.8|205062.7|204912.7|24
1636640870000|2021-11-11 14:27:50|205069.3|204919.3|205067.8|204917.8|205074|204924|205067.3|204917.3|23
1636640880000|2021-11-11 14:28:00|205067.6|204917.6|205073.4|204923.4|205073.6|204923.6|205067.6|204917.6|21
1636640890000|2021-11-11 14:28:10|205073.5|204923.5|205064.4|204914.4|205073.5|204923.5|205052.4|204902.4|29
1636640900000|2021-11-11 14:28:20|205065.6|204915.6|205078.1|204928.1|205078.7|204928.7|205064.2|204914.2|30
1636640910000|2021-11-11 14:28:30|205077.1|204927.1|205072.5|204922.5|205080.5|204930.5|205072.4|204922.4|16
1636640920000|2021-11-11 14:28:40|205074|204924|205070.5|204920.5|205074|204924|205065.6|204915.6|18
1636640930000|2021-11-11 14:28:50|205069.9|204919.9|205066.2|204916.2|205074.6|204924.6|205037.7|204887.7|31
1636640940000|2021-11-11 14:29:00|205066.4|204916.4|205066.4|204916.4|205072.3|204922.3|205054.3|204904.3|29
1636640950000|2021-11-11 14:29:10|205066.8|204916.8|205069.6|204919.6|205070.3|204920.3|205061.4|204911.4|26
1636640960000|2021-11-11 14:29:20|205069.5|204919.5|205072.2|204922.2|205072.4|204922.4|205068.4|204918.4|26
1636640970000|2021-11-11 14:29:30|205071.7|204921.7|205079|204929|205093.5|204943.5|205071.7|204921.7|27
1636640980000|2021-11-11 14:29:40|205077.4|204927.4|205099.4|204949.4|205100.6|204950.6|205076.7|204926.7|32
1636640990000|2021-11-11 14:29:50|205100|204950|205097.3|204947.3|205107.9|204957.9|205096.5|204946.5|31
1636641000000|2021-11-11 14:30:00|205095.3|204945.3|205099.9|204949.9|205100.6|204950.6|205068.1|204918.1|35
1636641010000|2021-11-11 14:30:10|205101.1|204951.1|205099.6|204949.6|205102.4|204952.4|205099.6|204949.6|26
1636641020000|2021-11-11 14:30:20|205101.1|204951.1|205100.7|204950.7|205102.6|204952.6|205099.9|204949.9|20
1636641030000|2021-11-11 14:30:30|205100.6|204950.6|205100|204950|205101.1|204951.1|205099.8|204949.8|17
1636641040000|2021-11-11 14:30:40|205101.1|204951.1|205101.3|204951.3|205101.9|204951.9|205100|204950|14
1636641050000|2021-11-11 14:30:50|205101.5|204951.5|205153.5|205003.5|205153.5|205003.5|205101.4|204951.4|23
1636641060000|2021-11-11 14:31:00|205153.2|205003.2|205150.7|205000.7|205154|205004|205138.3|204988.3|31
1636641070000|2021-11-11 14:31:10|205153.2|205003.2|205152.2|205002.2|205153.9|205003.9|205150.7|205000.7|25
1636641080000|2021-11-11 14:31:20|205151.6|205001.6|205149.5|204999.5|205151.6|205001.6|205149.2|204999.2|22
1636641090000|2021-11-11 14:31:30|205148.9|204998.9|205150|205000|205150.9|205000.9|205148.9|204998.9|27
1636641100000|2021-11-11 14:31:40|205150.2|205000.2|205151|205001|205151.6|205001.6|205150.2|205000.2|16
1636641110000|2021-11-11 14:31:50|205151.1|205001.1|205152.6|205002.6|205152.7|205002.7|205151.1|205001.1|14
1636641120000|2021-11-11 14:32:00|205152.7|205002.7|205147.3|204997.3|205154.6|205004.6|205147.3|204997.3|25
1636641130000|2021-11-11 14:32:10|205147.1|204997.1|205133.8|204983.8|205159.4|205009.4|205133.8|204983.8|32
1636641140000|2021-11-11 14:32:20|205135|204985|205150.3|205000.3|205152.8|205002.8|205135|204985|35
1636641150000|2021-11-11 14:32:30|205149|204999|205147.9|204997.9|205150.8|205000.8|205146.7|204996.7|36
1636641160000|2021-11-11 14:32:40|205146.6|204996.6|205108.8|204958.8|205146.6|204996.6|205108.5|204958.5|30
1636641170000|2021-11-11 14:32:50|205108.4|204958.4|205109.7|204959.7|205112.1|204962.1|205102.8|204952.8|31
1636641180000|2021-11-11 14:33:00|205106.7|204956.7|205103.7|204953.7|205118.8|204968.8|205097.9|204947.9|39
1636641190000|2021-11-11 14:33:10|205102.3|204952.3|205080.3|204930.3|205104|204954|205080.3|204930.3|32
1636641200000|2021-11-11 14:33:20|205076.6|204926.6|205071.6|204921.6|205080.5|204930.5|205071|204921|24
1636641210000|2021-11-11 14:33:30|205071.7|204921.7|205074.5|204924.5|205074.5|204924.5|205070.9|204920.9|20
1636641220000|2021-11-11 14:33:40|205075|204925|205072.7|204922.7|205075.4|204925.4|205072.7|204922.7|18
1636641230000|2021-11-11 14:33:50|205073.1|204923.1|205070.6|204920.6|205074.2|204924.2|205070.6|204920.6|19
1636641240000|2021-11-11 14:34:00|205070.3|204920.3|205032.4|204882.4|205072.1|204933.9|204983.9|204878.6|27
1636641250000|2021-11-11 14:34:10|205031.9|204881.9|205062.3|204912.3|205069.3|204919.3|205031.3|204881.3|28
1636641260000|2021-11-11 14:34:20|205060.8|204910.8|205060.2|204910.2|205061.9|204911.9|205059.3|204909.3|32
1636641270000|2021-11-11 14:34:30|205059.8|204909.8|205066.6|204916.6|205067.2|204917.2|205059.8|204909.8|23
1636641280000|2021-11-11 14:34:40|205066.3|204916.3|205068.5|204918.5|205068.5|204918.5|205066|204916|17
1636641290000|2021-11-11 14:34:50|205066.2|204916.2|205073.7|204923.7|205077.2|204927.2|205066.2|204916.2|24
1636641300000|2021-11-11 14:35:00|205073.2|204923.2|205070.9|204920.9|205074.6|204924.6|205070|204920|26
1636641310000|2021-11-11 14:35:10|205070.7|204920.7|205076.5|204926.5|205078.4|204928.4|205070.7|204920.7|24
1636641320000|2021-11-11 14:35:20|205077.1|204927.1|205077.6|204927.6|205079.5|204929.5|205074.6|204924.6|22
1636641330000|2021-11-11 14:35:30|205077.7|204927.7|205076.6|204926.6|205078.7|204928.7|205075.3|204925.3|26
1636641340000|2021-11-11 14:35:40|205076.4|204926.4|205073.2|204923.2|205076.9|204926.9|205071.6|204921.6|16
1636641350000|2021-11-11 14:35:50|205072.9|204922.9|205068.5|204918.5|205074.8|204924.8|205068.5|204918.5|23
1636641360000|2021-11-11 14:36:00|205069.7|204919.7|205068.3|204918.3|205070.9|204920.9|205067.9|204917.9|31
1636641370000|2021-11-11 14:36:10|205068.6|204918.6|205078.2|204928.2|205081.1|204931.1|205067.5|204917.5|30
1636641380000|2021-11-11 14:36:20|205077.6|204927.6|205078|204928|205079.6|204929.6|205076.8|204926.8|29
1636641390000|2021-11-11 14:36:30|205078.5|204928.5|205077.8|204927.8|205079.3|204929.3|205075|204925|29
1636641400000|2021-11-11 14:36:40|205077.7|204927.7|205076|204926|205077.7|204927.7|205075.9|204925.9|13
1636641410000|2021-11-11 14:36:50|205076.6|204926.6|205079.1|204929.1|205079.3|204929.3|205076.2|204926.2|28
1636641420000|2021-11-11 14:37:00|205078.5|204928.5|205077.8|204927.8|205078.6|204928.6|205076.3|204926.3|21
1636641430000|2021-11-11 14:37:10|205077.5|204927.5|205118.1|204968.1|205118.1|204968.1|205077.5|204927.5|26
1636641440000|2021-11-11 14:37:20|205123.8|204973.8|205134.6|204984.6|205134.6|204984.6|205107.8|204957.8|37
1636641450000|2021-11-11 14:37:30|205134|204984|205176.8|205026.8|205176.8|205026.8|205134|204984|31
1636641460000|2021-11-11 14:37:40|205177.4|205027.4|205177.8|205027.8|205179.7|205029.7|205156|205006|39
1636641470000|2021-11-11 14:37:50|205180.9|205030.9|205183.9|205033.9|205190|205040|205180.9|205030.9|31
1636641480000|2021-11-11 14:38:00|205189|205039|205186|205036|205189|205039|205158.5|205008.5|36
1636641490000|2021-11-11 14:38:10|205187.4|205037.4|205188.2|205038.2|205190.5|205040.5|205185.9|205035.9|21
1636641500000|2021-11-11 14:38:20|205187.9|205037.9|205207.5|205057.5|205212.7|205089.6|205139.6|205037.7|18
1636641510000|2021-11-11 14:38:30|205204|205054|205200.7|205050.7|205211.8|205103.3|205153.3|205050.7|21
1636641520000|2021-11-11 14:38:40|205200.6|205050.6|205230.3|205080.3|205231.6|205091.4|205141.2|205024.5|33
1636641530000|2021-11-11 14:38:50|205230.6|205080.6|205203.9|205053.9|205231|205081|205197.3|205047.3|36
1636641540000|2021-11-11 14:39:00|205203.8|205053.8|205188.4|205038.4|205205.4|205055.4|205188.4|205038.4|30
1636641550000|2021-11-11 14:39:10|205189.5|205039.5|205197.8|205047.8|205199.9|205049.9|205186.4|205036.4|30
1636641560000|2021-11-11 14:39:20|205198.2|205048.2|205240.2|205090.2|205243.1|205093.1|205197.6|205047.6|31
1636641570000|2021-11-11 14:39:30|205238.5|205088.5|205228.8|205078.8|205249.2|205099.2|205226|205076|35
1636641580000|2021-11-11 14:39:40|205231.5|205081.5|205258.1|205108.1|205258.7|205108.7|205225.3|205075.3|32
1636641590000|2021-11-11 14:39:50|205259|205109|205288|205138|205288.3|205138.3|205257.5|205107.5|30
1636641600000|2021-11-11 14:40:00|205287.5|205137.5|205267.6|205117.6|205287.5|205137.5|205259.4|205109.4|31
1636641610000|2021-11-11 14:40:10|205267.2|205117.2|205247.9|205097.9|205267.6|205117.6|205238.6|205088.6|34
1636641620000|2021-11-11 14:40:20|205274.7|205124.7|205279.1|205129.1|205279.1|205129.1|205273.8|205123.8|32
1636641630000|2021-11-11 14:40:30|205278.9|205128.9|205234.5|205084.5|205280.6|205130.6|205234.3|205084.3|29
1636641640000|2021-11-11 14:40:40|205234.6|205084.6|205223|205073|205236.1|205086.1|205223|205073|32
1636641650000|2021-11-11 14:40:50|205224.8|205074.8|205212.5|205062.5|205225.2|205075.2|205212.5|205062.5|30
1636641660000|2021-11-11 14:41:00|205212.7|205062.7|205192.8|205042.8|205212.7|205062.7|205189.9|205039.9|29
1636641670000|2021-11-11 14:41:10|205193.2|205043.2|205189.3|205039.3|205194.4|205044.4|205189.3|205039.3|23
1636641680000|2021-11-11 14:41:20|205189.2|205039.2|205156.3|205006.3|205189.4|205064.1|205114.1|204998.8|34
1636641690000|2021-11-11 14:41:30|205155.7|205005.7|205185.8|205035.8|205185.8|205035.8|205153.7|205003.7|29
1636641700000|2021-11-11 14:41:40|205184.7|205034.7|205195.3|205045.3|205199.7|205049.7|205184.7|205034.7|29
1636641710000|2021-11-11 14:41:50|205196|205046|205180.2|205030.2|205200.7|205050.7|205179.2|205029.2|27
1636641720000|2021-11-11 14:42:00|205159.1|205009.1|205159.7|205009.7|205165.2|205015.2|205158.9|205008.9|34
1636641730000|2021-11-11 14:42:10|205159.6|205009.6|205143.4|204993.4|205160.8|205010.8|205141|204991|30
1636641740000|2021-11-11 14:42:20|205141.7|204991.7|205145.5|204995.5|205147|204997|205118.6|204968.6|37
1636641750000|2021-11-11 14:42:30|205147.2|204997.2|205132.3|204982.3|205149.6|204999.6|205132.3|204982.3|31
1636641760000|2021-11-11 14:42:40|205131.7|204981.7|205110.9|204960.9|205132.1|204982.1|205110|204960|31
1636641770000|2021-11-11 14:42:50|205111.6|204961.6|205114.8|204964.8|205115.3|204965.3|205108.7|204958.7|23
1636641780000|2021-11-11 14:43:00|205115|204965|205123.1|204973.1|205123.2|204973.2|205115|204965|23
1636641790000|2021-11-11 14:43:10|205122.7|204972.7|205120.9|204970.9|205125.7|204975.7|205120.9|204970.9|25
1636641800000|2021-11-11 14:43:20|205121.8|204971.8|205119.2|204969.2|205122.4|204972.4|205117|204967|22
1636641810000|2021-11-11 14:43:30|205119.9|204969.9|205116.1|204966.1|205119.9|204969.9|205112.5|204962.5|32
1636641820000|2021-11-11 14:43:40|205115.6|204965.6|205104.7|204954.7|205116.9|204966.9|205082.9|204932.9|31
1636641830000|2021-11-11 14:43:50|205107.3|204957.3|205119.8|204969.8|205127.9|204977.9|205104|204954|30
1636641840000|2021-11-11 14:44:00|205118.3|204968.3|205146.2|204996.2|205146.2|204996.2|205116.4|204966.4|28
1636641850000|2021-11-11 14:44:10|205161|205011|205164.7|205014.7|205169.6|205019.6|205149.3|204999.3|38
1636641860000|2021-11-11 14:44:20|205164.3|205014.3|205149.4|204999.4|205170|205051|205101|204999|30
1636641870000|2021-11-11 14:44:30|205149.1|204999.1|205153.4|205003.4|205155.9|205005.9|205149.1|204999.1|25
1636641880000|2021-11-11 14:44:40|205152.7|205002.7|205153.5|205003.5|205155.6|205005.6|205148.8|204998.8|25
1636641890000|2021-11-11 14:44:50|205153.7|205003.7|205151.9|205001.9|205153.7|205003.7|205149.9|204999.9|22
1636641900000|2021-11-11 14:45:00|205153.4|205003.4|205160.8|205010.8|205167.5|205017.5|205150.2|205000.2|33
1636641910000|2021-11-11 14:45:10|205161|205011|205166|205016|205166|205016|205157.3|205007.3|29
1636641920000|2021-11-11 14:45:20|205165.6|205015.6|205153.8|205003.8|205168.4|205018.4|205150.3|205000.3|32
1636641930000|2021-11-11 14:45:30|205154.9|205004.9|205151.5|205001.5|205158|205008|205148.2|204998.2|21
1636641940000|2021-11-11 14:45:40|205153.9|205003.9|205159|205009|205160.8|205010.8|205151.7|205001.7|26
1636641950000|2021-11-11 14:45:50|205159.6|205009.6|205157.4|205007.4|205160.5|205010.5|205156.3|205006.3|28
1636641960000|2021-11-11 14:46:00|205156.6|205006.6|205123.4|204973.4|205158.2|205049.5|205099.5|204970.3|36
1636641970000|2021-11-11 14:46:10|205122.5|204972.5|205112.5|204962.5|205127|204977|205108.9|204958.9|31
1636641980000|2021-11-11 14:46:20|205111.1|204961.1|205114.4|204964.4|205115.5|204965.5|205110.1|204960.1|23
1636641990000|2021-11-11 14:46:30|205114.7|204964.7|205111.9|204961.9|205114.7|204964.7|205109.2|204959.2|26
1636642000000|2021-11-11 14:46:40|205110.9|204960.9|205114.3|204964.3|205115.2|204965.2|205110.7|204960.7|31
1636642010000|2021-11-11 14:46:50|205113.7|204963.7|205103.8|204953.8|205125.4|204975.4|205102.3|204952.3|26
1636642020000|2021-11-11 14:47:00|205107.7|204957.7|205104|204954|205113.2|204963.2|205101.9|204951.9|29
1636642030000|2021-11-11 14:47:10|205105.1|204955.1|205112.6|204962.6|205118.8|204968.8|205105|204955|33
1636642040000|2021-11-11 14:47:20|205112.5|204962.5|205118|204968|205124.1|204974.1|205112.5|204962.5|28
1636642050000|2021-11-11 14:47:30|205117.7|204967.7|205102.4|204952.4|205118.4|204968.4|205101.7|204951.7|35
1636642060000|2021-11-11 14:47:40|205102.5|204952.5|205102.7|204952.7|205103.5|204953.5|205100.2|204950.2|24
1636642070000|2021-11-11 14:47:50|205102.9|204952.9|205106.5|204956.5|205107.2|204957.2|205102|204952|29
1636642080000|2021-11-11 14:48:00|205107.2|204957.2|205117.7|204967.7|205119.6|204969.6|205095.6|204945.6|31
1636642090000|2021-11-11 14:48:10|205116.7|204966.7|205115.6|204965.6|205119.1|204969.1|205105.8|204955.8|34
1636642100000|2021-11-11 14:48:20|205113.9|204963.9|205117.9|204967.9|205118|204968|205113.6|204963.6|31
1636642110000|2021-11-11 14:48:30|205117.3|204967.3|205119.6|204969.6|205120.7|204970.7|205104.3|204954.3|24
1636642120000|2021-11-11 14:48:40|205117.9|204967.9|205118.5|204968.5|205121|204971|205111.5|204961.5|34
1636642130000|2021-11-11 14:48:50|205117.6|204967.6|205118.6|204968.6|205120.8|204970.8|205117.4|204967.4|30
1636642140000|2021-11-11 14:49:00|205115.3|204965.3|205115.8|204965.8|205120.1|204970.1|205087.9|204937.9|39
1636642150000|2021-11-11 14:49:10|205118.3|204968.3|205109.6|204959.6|205118.3|204968.3|205109.3|204959.3|28
1636642160000|2021-11-11 14:49:20|205109.3|204959.3|205113.2|204963.2|205113.2|204963.2|205089.2|204939.2|38
1636642170000|2021-11-11 14:49:30|205111.5|204961.5|205111.8|204961.8|205114.7|204964.7|205111.4|204961.4|20
1636642180000|2021-11-11 14:49:40|205112.9|204962.9|205118.1|204968.1|205118.1|204968.1|205111.4|204961.4|25
1636642190000|2021-11-11 14:49:50|205116.8|204966.8|205090.9|204940.9|205116.8|204995.4|205045.4|204938.2|33
1636642200000|2021-11-11 14:50:00|205092.8|204942.8|205094.5|204944.5|205094.5|204944.5|205088|204938|31
1636642210000|2021-11-11 14:50:10|205095.2|204945.2|205083.8|204933.8|205095.2|204945.2|205067.1|204917.1|32
1636642220000|2021-11-11 14:50:20|205081.5|204931.5|205036.2|204886.2|205084.3|204958.4|205004.8|204885.8|32
1636642230000|2021-11-11 14:50:30|205035.7|204885.7|205038.2|204888.2|205040.9|204890.9|205026.1|204876.1|32
1636642240000|2021-11-11 14:50:40|205040|204890|205009.4|204859.4|205040.8|204890.8|205003.8|204853.8|31
1636642250000|2021-11-11 14:50:50|205009.8|204859.8|204972.7|204822.7|205010.7|204860.7|204967.1|204817.1|32
1636642260000|2021-11-11 14:51:00|204973.1|204823.1|204985.2|204835.2|204987.7|204837.7|204973.1|204823.1|36
1636642270000|2021-11-11 14:51:10|204985|204835|205018.6|204868.6|205035.9|204911.1|204952.9|204817.8|35
1636642280000|2021-11-11 14:51:20|205022|204872|205029.5|204879.5|205037.3|204887.3|205019.5|204869.5|32
1636642290000|2021-11-11 14:51:30|205028.6|204878.6|205031.9|204881.9|205033.1|204883.1|205025.9|204875.9|36
1636642300000|2021-11-11 14:51:40|205031.6|204881.6|205032.9|204882.9|205033.3|204883.3|205030.7|204880.7|26
1636642310000|2021-11-11 14:51:50|205032.1|204882.1|205049.6|204899.6|205051.3|204901.3|205024.7|204874.7|35
1636642320000|2021-11-11 14:52:00|205055.9|204905.9|205055.4|204905.4|205059.1|204909.1|205051.1|204901.1|25
1636642330000|2021-11-11 14:52:10|205056.9|204906.9|205061.7|204911.7|205064.2|204961.9|205010.3|204905.4|22
1636642340000|2021-11-11 14:52:20|205069|204919|205055.5|204905.5|205071.8|204921.8|205046.4|204896.4|35
1636642350000|2021-11-11 14:52:30|205055.7|204905.7|205041.3|204891.3|205055.9|204905.9|205041.3|204891.3|30
1636642360000|2021-11-11 14:52:40|205062.7|204912.7|205074.7|204924.7|205076.6|204926.6|205062.7|204912.7|24
1636642370000|2021-11-11 14:52:50|205074.8|204924.8|205113.9|204963.9|205113.9|204963.9|205062.8|204912.8|31
1636642380000|2021-11-11 14:53:00|205113.6|204963.6|205116.3|204966.3|205116.5|204966.5|205112.9|204962.9|21
1636642390000|2021-11-11 14:53:10|205116.6|204966.6|205116.7|204966.7|205118.1|204968.1|205115.7|204965.7|13
1636642400000|2021-11-11 14:53:20|205116.8|204966.8|205114.5|204964.5|205116.8|204966.8|205114.4|204964.4|19
1636642410000|2021-11-11 14:53:30|205115.2|204965.2|205105.6|204955.6|205115.2|205004.6|205042|204952.1|31
1636642420000|2021-11-11 14:53:40|205106.6|204956.6|205101.4|204951.4|205106.6|204956.6|205101.4|204951.4|25
1636642430000|2021-11-11 14:53:50|205099.9|204949.9|205038.1|204888.1|205101.1|204951.1|205038.1|204888.1|30
1636642440000|2021-11-11 14:54:00|205038.3|204888.3|205044.2|204894.2|205047.2|204897.2|205034.3|204884.3|26
1636642450000|2021-11-11 14:54:10|205042.6|204892.6|205045.8|204895.8|205048.5|204898.5|205042.6|204892.6|25
1636642460000|2021-11-11 14:54:20|205045.6|204895.6|205046.7|204896.7|205047.6|204897.6|205043.5|204893.5|29
1636642470000|2021-11-11 14:54:30|205046.1|204896.1|205044.3|204894.3|205046.8|204896.8|205044.1|204894.1|25
1636642480000|2021-11-11 14:54:40|205046.2|204896.2|205043.7|204893.7|205046.3|204896.3|205040|204890|26
1636642490000|2021-11-11 14:54:50|205043.2|204893.2|205029.2|204879.2|205043.2|204893.2|205025.9|204875.9|33
1636642500000|2021-11-11 14:55:00|205029.8|204879.8|205027.8|204877.8|205029.9|204879.9|205026.3|204876.3|26
1636642510000|2021-11-11 14:55:10|205027.6|204877.6|205027|204877|205028.7|204878.7|205027|204877|21
1636642520000|2021-11-11 14:55:20|205026.6|204876.6|205031.2|204881.2|205031.7|204881.7|205026.5|204876.5|24
1636642530000|2021-11-11 14:55:30|205031|204881|205033.2|204883.2|205033.2|204883.2|205029.6|204879.6|22
1636642540000|2021-11-11 14:55:40|205033.3|204883.3|205029.6|204879.6|205033.3|204883.3|205028.7|204878.7|28
1636642550000|2021-11-11 14:55:50|205029.4|204879.4|205033.4|204883.4|205034|204884|205029.3|204879.3|18
1636642560000|2021-11-11 14:56:00|205033.2|204883.2|205035.6|204885.6|205037.2|204887.2|205031.1|204881.1|29
1636642570000|2021-11-11 14:56:10|205035.5|204885.5|205036.3|204886.3|205036.6|204886.6|205034.9|204884.9|25
1636642580000|2021-11-11 14:56:20|205036.4|204886.4|205037.9|204887.9|205038.9|204888.9|205035.9|204885.9|13
1636642590000|2021-11-11 14:56:30|205037.3|204887.3|205034|204884|205037.5|204887.5|205033.7|204883.7|21
1636642600000|2021-11-11 14:56:40|205033.8|204883.8|205027.2|204877.2|205036.3|204886.3|205024.1|204874.1|28
1636642610000|2021-11-11 14:56:50|204971.6|204921.6|204970.6|204820.6|205027.1|204921.6|204970|204820|31
1636642620000|2021-11-11 14:57:00|204972.3|204822.3|204970.6|204820.6|204973.5|204823.5|204967.9|204817.9|31
1636642630000|2021-11-11 14:57:10|204970.5|204820.5|204932.6|204782.6|204970.5|204820.5|204931.2|204781.2|31
1636642640000|2021-11-11 14:57:20|204932.4|204782.4|204936.5|204786.5|204936.5|204786.5|204928.5|204778.5|29
1636642650000|2021-11-11 14:57:30|204937.6|204787.6|204945.6|204795.6|204951.6|204801.6|204935.8|204785.8|35
1636642660000|2021-11-11 14:57:40|204947.1|204797.1|204937.7|204787.7|204948.9|204798.9|204932.5|204782.5|30
1636642670000|2021-11-11 14:57:50|204938.7|204788.7|204983.5|204833.5|204985.8|204835.8|204938.6|204788.6|32
1636642680000|2021-11-11 14:58:00|204981.8|204831.8|204981|204831|204981.8|204831.8|204978.1|204828.1|24
1636642690000|2021-11-11 14:58:10|204979.9|204829.9|204988.6|204838.6|204989.5|204839.5|204979.9|204829.9|25
1636642700000|2021-11-11 14:58:20|204996.9|204846.9|205013.5|204863.5|205017.2|204867.2|204996.9|204846.9|26
1636642710000|2021-11-11 14:58:30|205013.6|204863.6|204989.3|204939.3|205039.6|204941.4|204973.3|204863.6|27
1636642720000|2021-11-11 14:58:40|205037.7|204887.7|205036.3|204886.3|205060.4|204910.4|205032.6|204882.6|30
1636642730000|2021-11-11 14:58:50|205031.8|204881.8|205032.6|204882.6|205033.1|204933.7|204983.2|204881.8|17
1636642740000|2021-11-11 14:59:00|205032.3|204882.3|204998.3|204848.3|205034.4|204906.1|204956.1|204848.3|24
1636642750000|2021-11-11 14:59:10|204997.9|204847.9|204998.2|204848.2|205002.9|204852.9|204994.9|204844.9|36
1636642760000|2021-11-11 14:59:20|205000.1|204850.1|205005.2|204855.2|205007.6|204857.6|205000.1|204850.1|23
1636642770000|2021-11-11 14:59:30|205005.4|204855.4|204999.8|204849.8|205005.5|204855.5|204999.6|204849.6|20
1636642780000|2021-11-11 14:59:40|204999.3|204849.3|204986.3|204836.3|204999.3|204889.6|204928.5|204825.8|25
1636642790000|2021-11-11 14:59:50|204988.1|204838.1|204997.7|204847.7|205002.5|204852.5|204988.1|204838.1|28
1636642800000|2021-11-11 15:00:00|204998|204848|204954.2|204904.2|205018.1|204904.2|204954.2|204846.9|30
1636642810000|2021-11-11 15:00:10|204951.4|204901.4|204991.2|204841.2|205000.6|204901.4|204951.4|204839.7|32
1636642820000|2021-11-11 15:00:20|204990.4|204840.4|204988.3|204838.3|204993.8|204843.8|204986.5|204836.5|25
1636642830000|2021-11-11 15:00:30|204989.1|204839.1|205024.1|204874.1|205036.7|204886.7|204984.8|204834.8|33
1636642840000|2021-11-11 15:00:40|205020.9|204870.9|205030.1|204880.1|205032|204926.5|204964|204866.8|31
1636642850000|2021-11-11 15:00:50|205031.6|204881.6|205020.4|204870.4|205031.6|204932.5|204973.3|204868.8|25
1636642860000|2021-11-11 15:01:00|205023.1|204873.1|205017.3|204867.3|205027.1|204918.5|204965.5|204863.8|27
1636642870000|2021-11-11 15:01:10|205017.5|204867.5|205040.5|204890.5|205042.5|204944.2|204994.2|204867.5|24
1636642880000|2021-11-11 15:01:20|205040.4|204890.4|205033.4|204883.4|205042.2|204892.2|205033.4|204883.4|25
1636642890000|2021-11-11 15:01:30|205033.2|204883.2|205026.8|204876.8|205033.4|204933.9|204974.8|204872|31
1636642900000|2021-11-11 15:01:40|205026.7|204876.7|205056.2|204906.2|205061.7|204911.7|205026.1|204876.1|30
1636642910000|2021-11-11 15:01:50|205057|204907|205055|204905|205057|204955.1|205004.5|204902.2|29
1636642920000|2021-11-11 15:02:00|205056.2|204906.2|205036.2|204886.2|205057.4|204907.4|205027.7|204877.7|32
1636642930000|2021-11-11 15:02:10|205036.3|204886.3|205059.4|204909.4|205070.2|204920.2|205035.1|204885.1|34
1636642940000|2021-11-11 15:02:20|205059.7|204909.7|205052.2|204902.2|205059.7|204909.7|205050.3|204900.3|24
1636642950000|2021-11-11 15:02:30|205056.9|204906.9|205060.4|204910.4|205060.9|204910.9|205056.9|204906.9|31
1636642960000|2021-11-11 15:02:40|205059.7|204909.7|205060.5|204910.5|205069.7|204919.7|205058.3|204908.3|28
1636642970000|2021-11-11 15:02:50|205060.1|204910.1|205062.3|204912.3|205062.7|204912.7|205059.2|204909.2|20
1636642980000|2021-11-11 15:03:00|205061.8|204911.8|205065.5|204915.5|205081|204931|205059.5|204909.5|30
1636642990000|2021-11-11 15:03:10|205066|204916|205069.6|204919.6|205070.7|204920.7|205063.1|204913.1|19
1636643000000|2021-11-11 15:03:20|205069.7|204919.7|205065|204915|205071|204921|205061.7|204911.7|28
1636643010000|2021-11-11 15:03:30|205065.1|204915.1|205064.1|204914.1|205076.5|204926.5|205063.1|204913.1|27
1636643020000|2021-11-11 15:03:40|205063.8|204913.8|205051|204901|205063.8|204913.8|205045.4|204895.4|27
1636643030000|2021-11-11 15:03:50|205050.4|204900.4|205051.9|204901.9|205053.5|204951.1|204995.9|204896.8|24
1636643040000|2021-11-11 15:04:00|205051.2|204901.2|204981.1|204931.1|205051.2|204938|204976.8|204875.6|34
1636643050000|2021-11-11 15:04:10|205027.9|204877.9|205039.8|204889.8|205044.1|204894.1|205027.9|204877.9|33
1636643060000|2021-11-11 15:04:20|205039.4|204889.4|205006|204956|205050.6|204956|204996.3|204889.4|30
1636643070000|2021-11-11 15:04:30|205056.5|204906.5|205052|204902|205061.2|204911.2|205043.8|204893.8|26
1636643080000|2021-11-11 15:04:40|205049.6|204899.6|205043.5|204893.5|205049.6|204944.3|204994.3|204893|29
1636643090000|2021-11-11 15:04:50|205043.3|204893.3|205030.5|204880.5|205043.3|204936.7|204978|204878.4|33
1636643100000|2021-11-11 15:05:00|205032|204882|205024.5|204874.5|205032.8|204927.7|204972.1|204871.6|28
1636643110000|2021-11-11 15:05:10|205024.3|204874.3|204973.6|204923.6|205024.3|204925.5|204968.9|204870|27
1636643120000|2021-11-11 15:05:20|204971.9|204921.9|205026.1|204876.1|205027.2|204926.2|204970.3|204874|28
1636643130000|2021-11-11 15:05:30|204972.7|204922.7|205037|204887|205044.1|204922.7|204972.7|204822.8|39
1636643140000|2021-11-11 15:05:40|205034.2|204884.2|205040.9|204890.9|205043.2|204893.2|205033.8|204883.8|32
1636643150000|2021-11-11 15:05:50|205041|204891|205041.3|204891.3|205046.7|204896.7|205036.7|204886.7|25
1636643160000|2021-11-11 15:06:00|205041.8|204891.8|205082|204932|205086.4|204936.4|205037.6|204887.6|28
1636643170000|2021-11-11 15:06:10|205086.1|204936.1|205083.9|204933.9|205086.1|204936.1|205072.8|204922.8|32
1636643180000|2021-11-11 15:06:20|205082.7|204932.7|205083|204933|205084.9|204934.9|205082.7|204932.7|17
1636643190000|2021-11-11 15:06:30|205081.9|204931.9|205067.1|204917.1|205084|204934|205067|204917|24
1636643200000|2021-11-11 15:06:40|205067.2|204917.2|205067.5|204917.5|205070.5|204920.5|205065.5|204915.5|24
1636643210000|2021-11-11 15:06:50|205067.1|204917.1|205071.6|204921.6|205076.9|204926.9|205065|204915|29
1636643220000|2021-11-11 15:07:00|205071|204921|205074.2|204924.2|205076.7|204926.7|205069.6|204919.6|25
1636643230000|2021-11-11 15:07:10|205072.2|204922.2|205077.2|204927.2|205079.3|204929.3|205070.7|204920.7|27
1636643240000|2021-11-11 15:07:20|205086.6|204936.6|205118.4|204968.4|205120.6|204970.6|205085.5|204935.5|38
1636643250000|2021-11-11 15:07:30|205118.6|204968.6|205157|205007|205158.1|205008.1|205118.6|204968.6|31
1636643260000|2021-11-11 15:07:40|205155.7|205005.7|205148.1|204998.1|205156.8|205006.8|205142.6|204992.6|28
1636643270000|2021-11-11 15:07:50|205149.4|204999.4|205194.3|205044.3|205196.2|205046.2|205145.9|204995.9|32
1636643280000|2021-11-11 15:08:00|205193.8|205043.8|205197|205047|205200.6|205050.6|205189.2|205039.2|30
1636643290000|2021-11-11 15:08:10|205197.3|205047.3|205169.6|205019.6|205197.9|205047.9|205164.8|205014.8|29
1636643300000|2021-11-11 15:08:20|205170.7|205020.7|205153.2|205003.2|205170.7|205020.7|205152.1|205002.1|34
1636643310000|2021-11-11 15:08:30|205153.4|205003.4|205153.7|205003.7|205156|205006|205152.9|205002.9|26
1636643320000|2021-11-11 15:08:40|205154.1|205004.1|205193.9|205043.9|205193.9|205043.9|205154.1|205004.1|35
1636643330000|2021-11-11 15:08:50|205192.8|205042.8|205204|205054|205206.6|205056.6|205191.9|205041.9|32
1636643340000|2021-11-11 15:09:00|205206.2|205056.2|205204|205054|205206.2|205056.2|205201.4|205051.4|27
1636643350000|2021-11-11 15:09:10|205203.8|205053.8|205203.6|205053.6|205205.4|205055.4|205196.1|205046.1|32
1636643360000|2021-11-11 15:09:20|205204.3|205054.3|205203|205053|205204.3|205054.3|205201.6|205051.6|23
1636643370000|2021-11-11 15:09:30|205203.4|205053.4|205223.5|205073.5|205226.1|205076.1|205202|205052|30
1636643380000|2021-11-11 15:09:40|205223.8|205073.8|205222.3|205072.3|205226.7|205076.7|205222.3|205072.3|26
1636643390000|2021-11-11 15:09:50|205221.7|205071.7|205258.9|205108.9|205266.4|205116.4|205221.7|205071.7|32
1636643400000|2021-11-11 15:10:00|205256.4|205106.4|205252.8|205102.8|205257.7|205107.7|205252.8|205102.8|21
1636643410000|2021-11-11 15:10:10|205252.9|205102.9|205255.9|205105.9|205259.5|205109.5|205252.9|205102.9|33
1636643420000|2021-11-11 15:10:20|205255.8|205105.8|205256.4|205106.4|205259|205109|205245|205095|28
1636643430000|2021-11-11 15:10:30|205257.6|205107.6|205291.8|205141.8|205291.8|205141.8|205256.6|205106.6|31
1636643440000|2021-11-11 15:10:40|205293.6|205143.6|205282.4|205132.4|205293.6|205143.6|205276.1|205126.1|35
1636643450000|2021-11-11 15:10:50|205285.2|205135.2|205227.9|205077.9|205285.2|205135.2|205226.2|205076.2|32
1636643460000|2021-11-11 15:11:00|205226.2|205076.2|205197.6|205047.6|205226.2|205096.6|205145.3|205040|32
1636643470000|2021-11-11 15:11:10|205199.1|205049.1|205199.8|205049.8|205200.8|205050.8|205198.1|205048.1|19
1636643480000|2021-11-11 15:11:20|205200|205050|205119.3|204969.3|205200|205050|205119.3|204969.3|32
1636643490000|2021-11-11 15:11:30|205119.6|204969.6|205160.1|205010.1|205161.8|205011.8|205118.8|204968.8|31
1636643500000|2021-11-11 15:11:40|205162.1|205012.1|205200.7|205050.7|205203.7|205053.7|205162.1|205012.1|31
1636643510000|2021-11-11 15:11:50|205204.8|205054.8|205201.1|205051.1|205204.8|205054.8|205199.4|205049.4|22
1636643520000|2021-11-11 15:12:00|205200.8|205050.8|205198.5|205048.5|205202.4|205052.4|205195.5|205045.5|24
1636643530000|2021-11-11 15:12:10|205197.6|205047.6|205152.3|205002.3|205197.6|205047.6|205151.7|205001.7|27
1636643540000|2021-11-11 15:12:20|205152.6|205002.6|205142.4|204992.4|205153.1|205003.1|205139.7|204989.7|22
1636643550000|2021-11-11 15:12:30|205144.6|204994.6|205195.8|205045.8|205198.8|205048.8|205144.6|204994.6|34
1636643560000|2021-11-11 15:12:40|205195.6|205045.6|205186.6|205036.6|205196.7|205046.7|205183.7|205033.7|20
1636643570000|2021-11-11 15:12:50|205186.1|205036.1|205161.2|205011.2|205187.1|205037.1|205122.7|204972.7|32
1636643580000|2021-11-11 15:13:00|205161.9|205011.9|205111.4|204961.4|205161.9|205011.9|205077.7|204927.7|37
1636643590000|2021-11-11 15:13:10|205095.9|204945.9|205134.3|204984.3|205135|204985|205094|204944|30
1636643600000|2021-11-11 15:13:20|205133.8|204983.8|205145.8|204995.8|205146.9|204996.9|205133.8|204983.8|29
1636643610000|2021-11-11 15:13:30|205145.6|204995.6|205145|204995|205145.6|204995.6|205143.4|204993.4|17
1636643620000|2021-11-11 15:13:40|205143.7|204993.7|205103.5|204953.5|205148.9|204998.9|205101.3|204951.3|31
1636643630000|2021-11-11 15:13:50|205103.7|204953.7|205086.3|204936.3|205104|204954|205084.5|204934.5|32
1636643640000|2021-11-11 15:14:00|205088.2|204938.2|205112.4|204962.4|205114.1|204964.1|205085.6|204935.6|28
1636643650000|2021-11-11 15:14:10|205110.8|204960.8|205117.3|204967.3|205122|204972|205109.4|204959.4|26
1636643660000|2021-11-11 15:14:20|205116.9|204966.9|205118|204968|205118.8|204968.8|205114.5|204964.5|27
1636643670000|2021-11-11 15:14:30|205117.8|204967.8|205139.5|204989.5|205139.5|204989.5|205117.7|204967.7|34
1636643680000|2021-11-11 15:14:40|205140.5|204990.5|205082.8|204932.8|205140.5|204990.5|205082.8|204932.8|31
1636643690000|2021-11-11 15:14:50|205088.6|204938.6|205093.1|204943.1|205095.2|204945.2|205086.1|204936.1|32
1636643700000|2021-11-11 15:15:00|205093.4|204943.4|205101.7|204951.7|205103.5|204953.5|205087.7|204937.7|30
1636643710000|2021-11-11 15:15:10|205102|204952|205102.5|204952.5|205104.6|204954.6|205099.7|204949.7|26
1636643720000|2021-11-11 15:15:20|205102.3|204952.3|205103.9|204953.9|205104.9|204954.9|205099.4|204949.4|27
1636643730000|2021-11-11 15:15:30|205103.6|204953.6|205165.1|205015.1|205182.1|205032.1|205095.3|204945.3|35
1636643740000|2021-11-11 15:15:40|205160.6|205010.6|205164.5|205014.5|205166|205016|205160.6|205010.6|29
1636643750000|2021-11-11 15:15:50|205163.6|205013.6|205164.5|205014.5|205166.7|205016.7|205158.7|205008.7|30
1636643760000|2021-11-11 15:16:00|205163.9|205013.9|205170.6|205020.6|205173.3|205023.3|205163.9|205013.9|19
1636643770000|2021-11-11 15:16:10|205169.3|205019.3|205155|205005|205169.3|205019.3|205154.5|205004.5|27
1636643780000|2021-11-11 15:16:20|205155.2|205005.2|205162.1|205012.1|205162.2|205012.2|205155.1|205005.1|22
1636643790000|2021-11-11 15:16:30|205161.8|205011.8|205162.2|205012.2|205163|205013|205159.7|205009.7|19
1636643800000|2021-11-11 15:16:40|205161.5|205011.5|205175.5|205025.5|205180.2|205030.2|205161|205011|32
1636643810000|2021-11-11 15:16:50|205175.3|205025.3|205166.1|205016.1|205175.9|205025.9|205156|205006|35
1636643820000|2021-11-11 15:17:00|205169.9|205019.9|205204.6|205054.6|205204.6|205054.6|205169.9|205019.9|24
1636643830000|2021-11-11 15:17:10|205204.2|205054.2|205233.1|205083.1|205233.1|205083.1|205204.2|205054.2|33
1636643840000|2021-11-11 15:17:20|205233|205083|205235.6|205085.6|205237.5|205087.5|205231.3|205081.3|30
1636643850000|2021-11-11 15:17:30|205236|205086|205234.8|205084.8|205238.5|205088.5|205231.5|205081.5|18
1636643860000|2021-11-11 15:17:40|205229.1|205079.1|205221.3|205071.3|205229.8|205079.8|205218.6|205068.6|30
1636643870000|2021-11-11 15:17:50|205223.1|205073.1|205221.7|205071.7|205223.1|205073.1|205213.6|205063.6|30
1636643880000|2021-11-11 15:18:00|205221.9|205071.9|205200.1|205050.1|205221.9|205071.9|205200.1|205050.1|32
1636643890000|2021-11-11 15:18:10|205199.9|205049.9|205195.6|205045.6|205200.8|205050.8|205192.7|205042.7|27
1636643900000|2021-11-11 15:18:20|205194.4|205044.4|205186.5|205036.5|205194.4|205044.4|205185.8|205035.8|28
1636643910000|2021-11-11 15:18:30|205187.3|205037.3|205152.2|205002.2|205187.6|205037.6|205144.5|204994.5|31
1636643920000|2021-11-11 15:18:40|205151|205001|205151.2|205001.2|205153.1|205003.1|205149.1|204999.1|18
1636643930000|2021-11-11 15:18:50|205151.7|205001.7|205151.1|205001.1|205151.7|205001.7|205150.8|205000.8|10
1636643940000|2021-11-11 15:19:00|205129.1|204979.1|205112.7|204962.7|205129.1|204979.1|205111.2|204961.2|37
1636643950000|2021-11-11 15:19:10|205116.2|204966.2|205113.9|204963.9|205116.2|204966.2|205109.7|204959.7|25
1636643960000|2021-11-11 15:19:20|205114.3|204964.3|205109.6|204959.6|205116.7|204966.7|205107.8|204957.8|29
1636643970000|2021-11-11 15:19:30|205111|204961|205103|204953|205111|204961|205102.8|204952.8|29
1636643980000|2021-11-11 15:19:40|205101.4|204951.4|205105.5|204955.5|205108.1|204958.1|205101.4|204951.4|32
1636643990000|2021-11-11 15:19:50|205105.1|204955.1|205106.3|204956.3|205106.3|204956.3|205104|204954|25
1636644000000|2021-11-11 15:20:00|205107.9|204957.9|205164.5|205014.5|205167.7|205017.7|205106.8|204956.8|27
1636644010000|2021-11-11 15:20:10|205160.6|205010.6|205163.9|205013.9|205166.1|205016.1|205149.9|204999.9|26
1636644020000|2021-11-11 15:20:20|205163.7|205013.7|205168|205018|205168|205018|205157.4|205007.4|12
1636644030000|2021-11-11 15:20:30|205168.3|205018.3|205187|205037|205190.1|205040.1|205166.4|205016.4|21
1636644040000|2021-11-11 15:20:40|205187.4|205037.4|205144.5|205094.5|205200.9|205094.5|205144.5|205036.3|21
1636644050000|2021-11-11 15:20:50|205143.6|205093.6|205233.8|205083.8|205237.2|205093.6|205143.6|205040.2|25
1636644060000|2021-11-11 15:21:00|205234.8|205084.8|205202.2|205052.2|205235.7|205085.7|205202|205052|31
1636644070000|2021-11-11 15:21:10|205202.5|205052.5|205198.7|205048.7|205208.4|205058.4|205197.7|205047.7|22
1636644080000|2021-11-11 15:21:20|205200.3|205050.3|205200.5|205050.5|205203.3|205053.3|205198|205048|24
1636644090000|2021-11-11 15:21:30|205200.4|205050.4|205200.7|205050.7|205201.3|205051.3|205199.9|205049.9|14
1636644100000|2021-11-11 15:21:40|205201|205051|205196.8|205046.8|205201.6|205051.6|205196.1|205046.1|18
1636644110000|2021-11-11 15:21:50|205196.5|205046.5|205200.3|205050.3|205201.3|205051.3|205194.9|205044.9|22
1636644120000|2021-11-11 15:22:00|205200.4|205050.4|205239.2|205089.2|205239.2|205089.2|205199.5|205049.5|30
1636644130000|2021-11-11 15:22:10|205237.4|205087.4|205240|205090|205246.3|205096.3|205237.2|205087.2|25
1636644140000|2021-11-11 15:22:20|205238.9|205088.9|205226.4|205076.4|205253.4|205103.4|205225.9|205075.9|31
1636644150000|2021-11-11 15:22:30|205226.6|205076.6|205264.6|205114.6|205269.6|205119.6|205226.5|205076.5|28
1636644160000|2021-11-11 15:22:40|205266.2|205116.2|205276|205126|205316.7|205190.5|205236.1|205105.9|31
1636644170000|2021-11-11 15:22:50|205275.5|205125.5|205238.4|205088.4|205276.1|205126.1|205228.6|205078.6|33
1636644180000|2021-11-11 15:23:00|205238.5|205088.5|205232.7|205082.7|205238.8|205088.8|205224.7|205074.7|29
1636644190000|2021-11-11 15:23:10|205232.6|205082.6|205188.9|205038.9|205233.9|205083.9|205188.8|205038.8|30
1636644200000|2021-11-11 15:23:20|205189.4|205039.4|205181.9|205031.9|205191.4|205041.4|205178.6|205028.6|27
1636644210000|2021-11-11 15:23:30|205181|205031|205146.6|204996.6|205181|205031|205142.1|204992.1|26
1636644220000|2021-11-11 15:23:40|205144.6|204994.6|205146.2|204996.2|205146.2|204996.2|205140.6|204990.6|23
1636644230000|2021-11-11 15:23:50|205145.9|204995.9|205147.8|204997.8|205147.8|204997.8|205143.9|204993.9|10
1636644240000|2021-11-11 15:24:00|205147.7|204997.7|205105|204955|205150.8|205000.8|205102.8|204952.8|26
1636644250000|2021-11-11 15:24:10|205092.3|204942.3|205059.8|204909.8|205094.4|204944.4|205059.8|204909.8|28
1636644260000|2021-11-11 15:24:20|205061.5|204911.5|205069.5|204919.5|205069.5|204919.5|205058.6|204908.6|26
1636644270000|2021-11-11 15:24:30|205069.2|204919.2|205068.7|204918.7|205069.6|204919.6|205066.4|204916.4|19
1636644280000|2021-11-11 15:24:40|205068.9|204918.9|205069|204919|205071.6|204921.6|205068.5|204918.5|12
1636644290000|2021-11-11 15:24:50|205068.8|204918.8|205067.2|204917.2|205069.3|204919.3|205063.9|204913.9|13
1636644300000|2021-11-11 15:25:00|205065.8|204915.8|205070.4|204920.4|205070.5|204920.5|205064.7|204914.7|23
1636644310000|2021-11-11 15:25:10|205068.2|204918.2|205074.8|204924.8|205075|204925|205068.2|204918.2|23
1636644320000|2021-11-11 15:25:20|205074.7|204924.7|205074.8|204924.8|205087.3|204937.3|205073.2|204923.2|21
1636644330000|2021-11-11 15:25:30|205073.7|204923.7|205075.6|204925.6|205075.9|204925.9|205072.2|204922.2|26
1636644340000|2021-11-11 15:25:40|205075.1|204925.1|205076.1|204926.1|205080.7|204930.7|205075|204925|19
1636644350000|2021-11-11 15:25:50|205076.5|204926.5|205075.6|204925.6|205076.7|204926.7|205074.6|204924.6|17
1636644360000|2021-11-11 15:26:00|205075.5|204925.5|205073.1|204923.1|205075.9|204925.9|205073|204923|19
1636644370000|2021-11-11 15:26:10|205073.2|204923.2|205074.9|204924.9|205075.9|204925.9|205073.2|204923.2|19
1636644380000|2021-11-11 15:26:20|205074.1|204924.1|205046.6|204896.6|205074.6|204924.6|205044.9|204894.9|25
1636644390000|2021-11-11 15:26:30|205042.6|204892.6|205041.9|204891.9|205044.6|204894.6|205038.2|204888.2|31
1636644400000|2021-11-11 15:26:40|205042.3|204892.3|205041.2|204891.2|205042.4|204892.4|205037.6|204887.6|18
1636644410000|2021-11-11 15:26:50|205041.5|204891.5|205044.3|204894.3|205044.9|204894.9|205038.7|204888.7|23
1636644420000|2021-11-11 15:27:00|205047.8|204897.8|205070|204920|205070.5|204920.5|205047.6|204897.6|27
1636644430000|2021-11-11 15:27:10|205070.1|204920.1|205070|204920|205071.3|204921.3|205068.6|204918.6|31
1636644440000|2021-11-11 15:27:20|205069.8|204919.8|205050.1|204900.1|205069.9|204919.9|205048.4|204898.4|24
1636644450000|2021-11-11 15:27:30|205049.9|204899.9|205049.5|204899.5|205052.1|204902.1|205049.5|204899.5|25
1636644460000|2021-11-11 15:27:40|205046.8|204896.8|205049.6|204899.6|205049.6|204899.6|205046.7|204896.7|24
1636644470000|2021-11-11 15:27:50|205048.3|204898.3|205066.6|204916.6|205067.3|204917.3|205048.3|204898.3|26
1636644480000|2021-11-11 15:28:00|205066.5|204916.5|205064.2|204914.2|205068.6|204918.6|205063.6|204913.6|24
1636644490000|2021-11-11 15:28:10|205064|204914|205064.7|204914.7|205066|204916|205064|204914|26
1636644500000|2021-11-11 15:28:20|205065.2|204915.2|205067.9|204917.9|205067.9|204917.9|205064.7|204914.7|23
1636644510000|2021-11-11 15:28:30|205067.1|204917.1|205084.3|204934.3|205084.3|204934.3|205067.1|204917.1|28
1636644520000|2021-11-11 15:28:40|205084|204934|205115.1|204965.1|205141.6|204991.6|205084|204934|29
1636644530000|2021-11-11 15:28:50|205114.8|204964.8|205098.7|204948.7|205114.8|204964.8|205096.7|204946.7|25
1636644540000|2021-11-11 15:29:00|205099|204949|205088|204938|205099.6|204987.6|205036.8|204938|22
1636644550000|2021-11-11 15:29:10|205038.1|204988.1|205088.8|204938.8|205091.3|204988.5|205037.8|204925.2|25
1636644560000|2021-11-11 15:29:20|205089.7|204939.7|205126.8|204976.8|205130.8|204980.8|205085.3|204935.3|24
1636644570000|2021-11-11 15:29:30|205126.3|204976.3|205178|205028|205178.5|205028.5|205126.2|204976.2|32
1636644580000|2021-11-11 15:29:40|205177.4|205027.4|205174|205024|205178|205028|205174|205024|21
1636644590000|2021-11-11 15:29:50|205175.6|205025.6|205135.2|204985.2|205175.7|205049.1|205099.1|204985.2|22
1636644600000|2021-11-11 15:30:00|205134.8|204984.8|205117.3|204967.3|205140.6|204990.6|205112.9|204962.9|36
1636644610000|2021-11-11 15:30:10|205116.2|204966.2|205109.1|204959.1|205116.3|204966.3|205107|204957|29
1636644620000|2021-11-11 15:30:20|205107.8|204957.8|205111.2|204961.2|205116|204966|205106.7|204956.7|19
1636644630000|2021-11-11 15:30:30|205109.9|204959.9|205132.4|204982.4|205132.4|204982.4|205109.9|204959.9|32
1636644640000|2021-11-11 15:30:40|205133.2|204983.2|205157.6|205007.6|205157.8|205007.8|205131.2|204981.2|34
1636644650000|2021-11-11 15:30:50|205156.6|205006.6|205180.7|205030.7|205182.3|205032.3|205156.6|205006.6|33
1636644660000|2021-11-11 15:31:00|205186.7|205036.7|205150.8|205000.8|205189.3|205039.3|205150.8|205000.8|30
1636644670000|2021-11-11 15:31:10|205147.9|204997.9|205154.2|205004.2|205157.6|205007.6|205146.9|204996.9|37
1636644680000|2021-11-11 15:31:20|205152.6|205002.6|205128.6|204978.6|205153.3|205003.3|205128.6|204978.6|29
1636644690000|2021-11-11 15:31:30|205129.6|204979.6|205129.4|204979.4|205135.5|205031.2|205078.5|204977.5|18
1636644700000|2021-11-11 15:31:40|205129.8|204979.8|205151.9|205001.9|205157.4|205036.2|205086.2|204979.2|22
1636644710000|2021-11-11 15:31:50|205152|205002|205165.2|205015.2|205168.6|205018.6|205144.8|204994.8|26
1636644720000|2021-11-11 15:32:00|205166.7|205016.7|205169.6|205019.6|205169.6|205019.6|205165.5|205015.5|27
1636644730000|2021-11-11 15:32:10|205169.3|205019.3|205178.5|205028.5|205180.3|205030.3|205167.6|205017.6|24
1636644740000|2021-11-11 15:32:20|205180.1|205030.1|205170.3|205020.3|205181.8|205031.8|205167.9|205017.9|29
1636644750000|2021-11-11 15:32:30|205169.4|205019.4|205161.9|205011.9|205171.7|205021.7|205159.6|205009.6|26
1636644760000|2021-11-11 15:32:40|205161.5|205011.5|205162.5|205012.5|205163.5|205013.5|205161.5|205011.5|22
1636644770000|2021-11-11 15:32:50|205162|205012|205156.8|205006.8|205164|205014|205156.8|205006.8|20
1636644780000|2021-11-11 15:33:00|205158.5|205008.5|205157.2|205007.2|205159.3|205009.3|205156.3|205006.3|20
1636644790000|2021-11-11 15:33:10|205157.3|205007.3|205157|205007|205159.8|205009.8|205156.4|205006.4|23
1636644800000|2021-11-11 15:33:20|205158.9|205008.9|205183.2|205033.2|205184.4|205034.4|205157.8|205007.8|23
1636644810000|2021-11-11 15:33:30|205184.4|205034.4|205186.7|205036.7|205186.7|205036.7|205183.7|205033.7|18
1636644820000|2021-11-11 15:33:40|205185.7|205035.7|205183.1|205033.1|205186|205036|205180.5|205030.5|21
1636644830000|2021-11-11 15:33:50|205185.7|205035.7|205186.7|205036.7|205204.9|205054.9|205185|205035|27
1636644840000|2021-11-11 15:34:00|205187.1|205037.1|205176.1|205026.1|205187.1|205037.1|205174.3|205024.3|29
1636644850000|2021-11-11 15:34:10|205176.2|205026.2|205176.9|205026.9|205177.5|205027.5|205175.5|205025.5|20
1636644860000|2021-11-11 15:34:20|205176.7|205026.7|205148.8|204998.8|205177.9|205027.9|205146.6|204996.6|34
1636644870000|2021-11-11 15:34:30|205148.5|204998.5|205133.9|204983.9|205148.7|204998.7|205129.8|204979.8|34
1636644880000|2021-11-11 15:34:40|205133.1|204983.1|205131.5|204981.5|205143.7|204993.7|205130.9|204980.9|17
1636644890000|2021-11-11 15:34:50|205131.6|204981.6|205131.3|204981.3|205132|204982|205128.2|204978.2|8
1636644900000|2021-11-11 15:35:00|205130|204980|205125.7|204975.7|205130.7|205024.3|205071.1|204975.1|23
1636644910000|2021-11-11 15:35:10|205125.6|204975.6|205127.7|204977.7|205127.9|204977.9|205125.4|204975.4|20
1636644920000|2021-11-11 15:35:20|205126.7|204976.7|205130.7|204980.7|205130.7|204980.7|205125.9|204975.9|26
1636644930000|2021-11-11 15:35:30|205131.5|204981.5|205159.1|205009.1|205162.2|205012.2|205128.4|204978.4|25
1636644940000|2021-11-11 15:35:40|205158.9|205008.9|205179.2|205029.2|205185.3|205035.3|205158.9|205008.9|31
1636644950000|2021-11-11 15:35:50|205176.7|205026.7|205176.4|205026.4|205178.9|205028.9|205174.9|205024.9|29
1636644960000|2021-11-11 15:36:00|205176.3|205026.3|205164.9|205014.9|205176.3|205026.3|205164.9|205014.9|29
1636644970000|2021-11-11 15:36:10|205166.1|205016.1|205155|205005|205168.1|205018.1|205155|205005|29
1636644980000|2021-11-11 15:36:20|205155.5|205005.5|205144.1|204994.1|205158.3|205008.3|205141.9|204991.9|31
1636644990000|2021-11-11 15:36:30|205143.6|204993.6|205142.1|204992.1|205145.1|204995.1|205141.3|204991.3|22
1636645000000|2021-11-11 15:36:40|205142.4|204992.4|205142.9|204992.9|205142.9|204992.9|205140.5|204990.5|23
1636645010000|2021-11-11 15:36:50|205143.1|204993.1|205145.1|204995.1|205146.4|204996.4|205139.6|204989.6|18
1636645020000|2021-11-11 15:37:00|205145.3|204995.3|205146.6|204996.6|205146.8|204996.8|205144.5|204994.5|32
1636645030000|2021-11-11 15:37:10|205146.4|204996.4|205156.2|205006.2|205158|205008|205141.7|204991.7|26
1636645040000|2021-11-11 15:37:20|205155.7|205005.7|205138.1|204988.1|205156.9|205006.9|205134.1|204984.1|34
1636645050000|2021-11-11 15:37:30|205137.5|204987.5|205126.4|204976.4|205138.6|204988.6|205126.4|204976.4|24
1636645060000|2021-11-11 15:37:40|205124.7|204974.7|205110.6|204960.6|205129.8|204979.8|205098.8|204948.8|35
1636645070000|2021-11-11 15:37:50|205110.5|204960.5|205096.4|204946.4|205110.9|204960.9|205094.7|204944.7|32
1636645080000|2021-11-11 15:38:00|205097.9|204947.9|205089.8|204939.8|205100.2|204950.2|205088.1|204938.1|29
1636645090000|2021-11-11 15:38:10|205089.9|204939.9|205063.8|204913.8|205090.4|204940.4|205062.8|204912.8|23
1636645100000|2021-11-11 15:38:20|205066.4|204916.4|205063.4|204913.4|205071.1|204921.1|205063.1|204913.1|32
1636645110000|2021-11-11 15:38:30|205065.9|204915.9|205067.4|204917.4|205068.2|204918.2|205062.1|204912.1|31
1636645120000|2021-11-11 15:38:40|205068.1|204918.1|205105.8|204955.8|205108.4|204958.4|205068|204918|38
1636645130000|2021-11-11 15:38:50|205106.4|204956.4|205105|204955|205120.4|204970.4|205104.1|204954.1|33
1636645140000|2021-11-11 15:39:00|205104.9|204954.9|205103.8|204953.8|205109.9|204959.9|205103.1|204953.1|20
1636645150000|2021-11-11 15:39:10|205104.6|204954.6|205131.9|204981.9|205132.7|204982.7|205104.6|204954.6|27
1636645160000|2021-11-11 15:39:20|205133.1|204983.1|205139.9|204989.9|205144.1|204994.1|205128.3|204978.3|27
1636645170000|2021-11-11 15:39:30|205138.1|204988.1|205158.5|205008.5|205163.7|205013.7|205138.1|204988.1|29
1636645180000|2021-11-11 15:39:40|205160.7|205010.7|205163.5|205013.5|205166.1|205016.1|205158.7|205008.7|20
1636645190000|2021-11-11 15:39:50|205165.5|205015.5|205194.7|205044.7|205194.7|205044.7|205165.5|205015.5|28
1636645200000|2021-11-11 15:40:00|205194.4|205044.4|205159.1|205009.1|205195.1|205045.1|205159.1|205009.1|28
1636645210000|2021-11-11 15:40:10|205155|205005|205152.2|205002.2|205160.4|205010.4|205151|205001|29
1636645220000|2021-11-11 15:40:20|205151.9|205001.9|205154.3|205004.3|205154.8|205004.8|205151.4|205001.4|28
1636645230000|2021-11-11 15:40:30|205153.8|205003.8|205170.1|205020.1|205170.1|205020.1|205153.1|205003.1|29
1636645240000|2021-11-11 15:40:40|205169.9|205019.9|205168.4|205018.4|205171.4|205021.4|205164.2|205014.2|28
1636645250000|2021-11-11 15:40:50|205168.1|205018.1|205178|205028|205185.6|205035.6|205165.5|205015.5|28
1636645260000|2021-11-11 15:41:00|205176.4|205026.4|205179.1|205029.1|205193.9|205087.6|205137.6|205026.4|23
1636645270000|2021-11-11 15:41:10|205179.5|205029.5|205185.4|205035.4|205191.8|205041.8|205178.8|205028.8|29
1636645280000|2021-11-11 15:41:20|205184.9|205034.9|205185.3|205035.3|205188.4|205038.4|205184.6|205034.6|17
1636645290000|2021-11-11 15:41:30|205184.9|205034.9|205182.8|205032.8|205187.4|205037.4|205177.3|205027.3|27
1636645300000|2021-11-11 15:41:40|205183.1|205033.1|205179.6|205029.6|205184|205034|205179.4|205029.4|25
1636645310000|2021-11-11 15:41:50|205180.5|205030.5|205176.1|205026.1|205184.1|205034.1|205167.2|205017.2|31
1636645320000|2021-11-11 15:42:00|205174.7|205024.7|205168.9|205018.9|205177.1|205027.1|205167.6|205017.6|31
1636645330000|2021-11-11 15:42:10|205169|205019|205168.1|205018.1|205171.2|205021.2|205166.5|205016.5|28
1636645340000|2021-11-11 15:42:20|205165.9|205015.9|205163.9|205013.9|205167.6|205017.6|205163.5|205013.5|30
1636645350000|2021-11-11 15:42:30|205164.2|205014.2|205153.6|205003.6|205164.3|205014.3|205149.6|204999.6|31
1636645360000|2021-11-11 15:42:40|205154.2|205004.2|205154|205004|205158|205008|205151.1|205001.1|23
1636645370000|2021-11-11 15:42:50|205152.9|205002.9|205143.3|204993.3|205152.9|205049.4|205098.5|204990.8|32
1636645380000|2021-11-11 15:43:00|205141.9|204991.9|205150|205000|205150|205000|205141.9|204991.9|28
1636645390000|2021-11-11 15:43:10|205149.4|204999.4|205152.7|205002.7|205155.2|205005.2|205144.8|204994.8|31
1636645400000|2021-11-11 15:43:20|205152.5|205002.5|205137|204987|205152.9|205002.9|205137|204987|30
1636645410000|2021-11-11 15:43:30|205129|204979|205128.6|204978.6|205135.7|204985.7|205122.1|204972.1|36
1636645420000|2021-11-11 15:43:40|205126.4|204976.4|205131.1|204981.1|205134.6|205026.8|205076.4|204972.3|34
1636645430000|2021-11-11 15:43:50|205125.9|204975.9|205141.7|204991.7|205141.7|204991.7|205117.2|204967.2|38
1636645440000|2021-11-11 15:44:00|205135.2|204985.2|205122.6|204972.6|205139.2|204989.2|205119.3|204969.3|34
1636645450000|2021-11-11 15:44:10|205122.4|204972.4|205116.6|204966.6|205124.5|204974.5|205116.6|204966.6|31
1636645460000|2021-11-11 15:44:20|205113.2|204963.2|205115.9|204965.9|205118.2|204968.2|205109.6|204959.6|34
1636645470000|2021-11-11 15:44:30|205118.2|204968.2|205116.6|204966.6|205118.5|204968.5|205115.5|204965.5|30
1636645480000|2021-11-11 15:44:40|205116.4|204966.4|205115.4|204965.4|205117.4|204967.4|205107.7|204957.7|27
1636645490000|2021-11-11 15:44:50|205114.7|204964.7|205116.8|204966.8|205121.9|204971.9|205111.2|204961.2|28
1636645500000|2021-11-11 15:45:00|205116.6|204966.6|205100|204950|205118.2|204968.2|205093.4|204943.4|34
1636645510000|2021-11-11 15:45:10|205098.8|204948.8|205063.3|204913.3|205102.4|204952.4|205059.3|204909.3|32
1636645520000|2021-11-11 15:45:20|205063.7|204913.7|205039.7|204889.7|205063.7|204913.7|205034.9|204884.9|29
1636645530000|2021-11-11 15:45:30|205027|204877|204973|204823|205030.7|204880.7|204973|204823|33
1636645540000|2021-11-11 15:45:40|204973.9|204823.9|204966.2|204816.2|204978.6|204828.6|204966.2|204816.2|20
1636645550000|2021-11-11 15:45:50|204976.2|204826.2|205005.5|204855.5|205014.1|204864.1|204976.2|204826.2|37
1636645560000|2021-11-11 15:46:00|205005.7|204855.7|205006.8|204856.8|205009.8|204859.8|205004.2|204854.2|24
1636645570000|2021-11-11 15:46:10|205007.5|204857.5|204976.5|204826.5|205007.5|204857.5|204966|204816|28
1636645580000|2021-11-11 15:46:20|204974.2|204824.2|204981.2|204831.2|204981.2|204831.2|204969.8|204819.8|24
1636645590000|2021-11-11 15:46:30|204978.7|204828.7|204987.5|204837.5|204989.2|204839.2|204978.7|204828.7|23
1636645600000|2021-11-11 15:46:40|204996|204846|205013.2|204863.2|205013.2|204863.2|204988.6|204838.6|32
1636645610000|2021-11-11 15:46:50|205013.3|204863.3|205070.3|204920.3|205071.5|204921.5|205010.5|204860.5|34
1636645620000|2021-11-11 15:47:00|205083.8|204933.8|205033.9|204883.9|205083.8|204933.8|205029.8|204879.8|32
1636645630000|2021-11-11 15:47:10|205034.5|204884.5|205005.6|204855.6|205034.5|204884.5|204988.7|204838.7|30
1636645640000|2021-11-11 15:47:20|205004.8|204854.8|205024.7|204874.7|205025.8|204875.8|205004.8|204854.8|29
1636645650000|2021-11-11 15:47:30|205025|204875|205015.1|204865.1|205036.7|204886.7|205014.7|204864.7|36
1636645660000|2021-11-11 15:47:40|205018.6|204868.6|205021.8|204871.8|205025.2|204875.2|205002|204852|31
1636645670000|2021-11-11 15:47:50|205018.7|204868.7|205016.8|204866.8|205020|204870|205010.6|204860.6|22
1636645680000|2021-11-11 15:48:00|205016.4|204866.4|205001.2|204851.2|205016.4|204866.4|204989|204839|32
1636645690000|2021-11-11 15:48:10|204999.1|204849.1|204988.8|204838.8|205001.4|204851.4|204985.4|204835.4|29
1636645700000|2021-11-11 15:48:20|204988|204838|204983.7|204833.7|204989.8|204839.8|204980.8|204830.8|23
1636645710000|2021-11-11 15:48:30|204982.8|204832.8|204955.1|204805.1|204982.8|204832.8|204952.8|204802.8|26
1636645720000|2021-11-11 15:48:40|204956.2|204806.2|204971.9|204821.9|204971.9|204821.9|204951.4|204801.4|28
1636645730000|2021-11-11 15:48:50|204984|204834|204978.3|204828.3|204992.7|204842.7|204977.1|204827.1|32
1636645740000|2021-11-11 15:49:00|204977.3|204827.3|204975.1|204825.1|204977.4|204827.4|204962.9|204812.9|30
1636645750000|2021-11-11 15:49:10|204974.3|204824.3|204963.6|204813.6|204974.3|204824.3|204963.6|204813.6|28
1636645760000|2021-11-11 15:49:20|204964.7|204814.7|204954.9|204804.9|204966.4|204816.4|204953|204803|28
1636645770000|2021-11-11 15:49:30|204954.2|204804.2|204952.6|204802.6|204955.2|204805.2|204952.5|204802.5|31
1636645780000|2021-11-11 15:49:40|204952.1|204802.1|204951.7|204801.7|204954.5|204804.5|204950.5|204800.5|20
1636645790000|2021-11-11 15:49:50|204952.3|204802.3|204955.6|204805.6|204956.1|204806.1|204952.2|204802.2|17
1636645800000|2021-11-11 15:50:00|204955.8|204805.8|204981.2|204831.2|204984.1|204871.7|204921.6|204805.8|35
1636645810000|2021-11-11 15:50:10|204980.9|204830.9|204989.7|204839.7|204990.8|204840.8|204980.9|204830.9|20
1636645820000|2021-11-11 15:50:20|204989.5|204839.5|204993.6|204843.6|205003.3|204853.3|204988.7|204838.7|26
1636645830000|2021-11-11 15:50:30|204993.7|204843.7|204990.6|204840.6|204993.7|204843.7|204986.4|204836.4|31
1636645840000|2021-11-11 15:50:40|204989.9|204839.9|204954.4|204804.4|204989.9|204839.9|204952.9|204802.9|34
1636645850000|2021-11-11 15:50:50|204957.2|204807.2|204938|204788|204968.3|204818.3|204938|204788|32
1636645860000|2021-11-11 15:51:00|204938.7|204788.7|204919.2|204769.2|204943|204793|204919.2|204769.2|29
1636645870000|2021-11-11 15:51:10|204918.3|204768.3|204902.1|204752.1|204922.8|204772.8|204902|204752|31
1636645880000|2021-11-11 15:51:20|204903.6|204753.6|204899.9|204749.9|204912.2|204762.2|204899.9|204749.9|25
1636645890000|2021-11-11 15:51:30|204902.9|204752.9|204894.8|204744.8|204903.6|204753.6|204892.7|204742.7|29
1636645900000|2021-11-11 15:51:40|204894.2|204744.2|204825.7|204675.7|204894.2|204744.2|204825.7|204675.7|36
1636645910000|2021-11-11 15:51:50|204825.6|204675.6|204790.5|204640.5|204829.1|204679.1|204786|204636|30
1636645920000|2021-11-11 15:52:00|204787.6|204637.6|204730.3|204580.3|204787.6|204637.6|204724.3|204574.3|35
1636645930000|2021-11-11 15:52:10|204726.5|204576.5|204786.9|204636.9|204789.7|204639.7|204720|204570|33
1636645940000|2021-11-11 15:52:20|204788.9|204638.9|204765.2|204615.2|204788.9|204638.9|204750.8|204600.8|27
1636645950000|2021-11-11 15:52:30|204763.2|204613.2|204756.1|204606.1|204776.8|204626.8|204756.1|204606.1|23
1636645960000|2021-11-11 15:52:40|204729|204579|204727.9|204577.9|204729|204579|204672.8|204522.8|27
1636645970000|2021-11-11 15:52:50|204721.7|204571.7|204722.8|204572.8|204768.8|204618.8|204701.2|204551.2|33
1636645980000|2021-11-11 15:53:00|204723.8|204573.8|204718.9|204568.9|204733.7|204583.7|204717.7|204567.7|23
1636645990000|2021-11-11 15:53:10|204715.5|204565.5|204718.6|204568.6|204719.3|204569.3|204713.2|204563.2|25
1636646000000|2021-11-11 15:53:20|204718.7|204568.7|204723.3|204573.3|204723.3|204573.3|204715.1|204565.1|29
1636646010000|2021-11-11 15:53:30|204724.8|204574.8|204706.7|204556.7|204730|204580|204706.7|204556.7|25
1636646020000|2021-11-11 15:53:40|204692.1|204542.1|204682.6|204532.6|204698.7|204548.7|204681.2|204531.2|34
1636646030000|2021-11-11 15:53:50|204689.2|204539.2|204633.7|204483.7|204689.2|204539.2|204631|204481|28
1636646040000|2021-11-11 15:54:00|204635.4|204485.4|204643.3|204493.3|204647.6|204497.6|204635|204485|22
1636646050000|2021-11-11 15:54:10|204644.6|204494.6|204681.5|204531.5|204691.4|204541.4|204642.3|204492.3|32
1636646060000|2021-11-11 15:54:20|204682.9|204532.9|204663.1|204513.1|204682.9|204532.9|204659.8|204509.8|23
1636646070000|2021-11-11 15:54:30|204663.6|204513.6|204682.3|204532.3|204684.8|204534.8|204663.6|204513.6|24
1636646080000|2021-11-11 15:54:40|204682.5|204532.5|204670.3|204520.3|204683.7|204533.7|204663.8|204513.8|27
1636646090000|2021-11-11 15:54:50|204669.1|204519.1|204644.2|204494.2|204669.1|204519.1|204638.8|204488.8|33
1636646100000|2021-11-11 15:55:00|204644.7|204494.7|204644.1|204494.1|204645.6|204495.6|204636.8|204486.8|21
1636646110000|2021-11-11 15:55:10|204643|204493|204657.9|204507.9|204660.8|204510.8|204641.8|204491.8|29
1636646120000|2021-11-11 15:55:20|204659.5|204509.5|204683.7|204533.7|204686.6|204536.6|204659.5|204509.5|31
1636646130000|2021-11-11 15:55:30|204684.4|204534.4|204697.8|204547.8|204701.8|204551.8|204683.1|204533.1|18
1636646140000|2021-11-11 15:55:40|204703.8|204553.8|204707.1|204557.1|204707.3|204557.3|204701.2|204551.2|18
1636646150000|2021-11-11 15:55:50|204707.5|204557.5|204736|204586|204736|204586|204706.1|204556.1|24
1636646160000|2021-11-11 15:56:00|204735.4|204585.4|204729|204579|204735.4|204585.4|204668.4|204518.4|31
1636646170000|2021-11-11 15:56:10|204729.6|204579.6|204732.5|204582.5|204732.7|204582.7|204726.6|204576.6|31
1636646180000|2021-11-11 15:56:20|204732.4|204582.4|204772.1|204622.1|204780.1|204630.1|204731|204581|32
1636646190000|2021-11-11 15:56:30|204771.8|204621.8|204772.1|204622.1|204773.4|204623.4|204768.4|204618.4|23
1636646200000|2021-11-11 15:56:40|204770.8|204620.8|204757.7|204607.7|204772.6|204622.6|204757.7|204607.7|25
1636646210000|2021-11-11 15:56:50|204757.9|204607.9|204762.3|204612.3|204762.8|204612.8|204757.9|204607.9|21
1636646220000|2021-11-11 15:57:00|204762.2|204612.2|204774.1|204624.1|204776.4|204626.4|204760.7|204610.7|30
1636646230000|2021-11-11 15:57:10|204773.1|204623.1|204721.3|204571.3|204773.1|204623.1|204719.4|204569.4|30
1636646240000|2021-11-11 15:57:20|204720.4|204570.4|204692.8|204542.8|204721.9|204571.9|204692.8|204542.8|31
1636646250000|2021-11-11 15:57:30|204673.5|204523.5|204631.7|204481.7|204673.5|204523.5|204620.2|204470.2|34
1636646260000|2021-11-11 15:57:40|204632|204482|204618.8|204468.8|204635.5|204485.5|204615.6|204465.6|36
1636646270000|2021-11-11 15:57:50|204618.6|204468.6|204696|204546|204696.7|204546.7|204618.6|204468.6|34
1636646280000|2021-11-11 15:58:00|204697.8|204547.8|204682.4|204532.4|204702|204552|204682.4|204532.4|32
1636646290000|2021-11-11 15:58:10|204682.6|204532.6|204674.2|204524.2|204682.6|204532.6|204674.2|204524.2|33
1636646300000|2021-11-11 15:58:20|204675.5|204525.5|204677.4|204527.4|204678.5|204528.5|204665|204515|32
1636646310000|2021-11-11 15:58:30|204678.2|204528.2|204675.7|204525.7|204678.2|204528.2|204661.3|204511.3|37
1636646320000|2021-11-11 15:58:40|204676.8|204526.8|204691.5|204541.5|204692.3|204542.3|204671|204521|34
1636646330000|2021-11-11 15:58:50|204691.9|204541.9|204688.4|204538.4|204691.9|204541.9|204685.7|204535.7|23
1636646340000|2021-11-11 15:59:00|204688.9|204538.9|204686.3|204536.3|204695|204545|204686.2|204536.2|23
1636646350000|2021-11-11 15:59:10|204686.6|204536.6|204687.2|204537.2|204687.4|204537.4|204682.9|204532.9|25
1636646360000|2021-11-11 15:59:20|204687.1|204537.1|204693.7|204543.7|204694|204544|204667.4|204517.4|32
1636646370000|2021-11-11 15:59:30|204694.5|204544.5|204683.1|204533.1|204713.5|204563.5|204670.6|204520.6|35
1636646380000|2021-11-11 15:59:40|204683.2|204533.2|204712.6|204562.6|204712.6|204562.6|204678.3|204528.3|35
1636646390000|2021-11-11 15:59:50|204713.2|204563.2|204694.8|204544.8|204727|204577|204684.1|204534.1|32
1636646400000|2021-11-11 16:00:00|204694.1|204544.1|204693.7|204543.7|204698.4|204548.4|204690.2|204540.2|38
1636646410000|2021-11-11 16:00:10|204693.5|204543.5|204691.7|204541.7|204696.7|204546.7|204690.2|204540.2|25
1636646420000|2021-11-11 16:00:20|204690.4|204540.4|204686.9|204536.9|204691.6|204541.6|204683.3|204533.3|32
1636646430000|2021-11-11 16:00:30|204686.8|204536.8|204687.9|204537.9|204695.4|204545.4|204686|204536|29
1636646440000|2021-11-11 16:00:40|204688.4|204538.4|204690|204540|204690.5|204540.5|204688.1|204538.1|19
1636646450000|2021-11-11 16:00:50|204693.3|204543.3|204690.1|204540.1|204693.3|204543.3|204686.1|204536.1|19
1636646460000|2021-11-11 16:01:00|204691.2|204541.2|204690.5|204540.5|204691.5|204541.5|204688.6|204538.6|19
1636646470000|2021-11-11 16:01:10|204690.7|204540.7|204613.8|204463.8|204690.8|204540.8|204610.9|204460.9|29
1636646480000|2021-11-11 16:01:20|204607.5|204457.5|204619.9|204469.9|204622.7|204472.7|204607.5|204457.5|26
1636646490000|2021-11-11 16:01:30|204618.8|204468.8|204614.8|204464.8|204619.9|204469.9|204613.4|204463.4|26
1636646500000|2021-11-11 16:01:40|204615.5|204465.5|204681.9|204531.9|204688|204538|204615.5|204465.5|29
1636646510000|2021-11-11 16:01:50|204684.1|204534.1|204685.5|204535.5|204689.9|204539.9|204684.1|204534.1|21
1636646520000|2021-11-11 16:02:00|204682.8|204532.8|204752.8|204602.8|204752.9|204602.9|204682.8|204532.8|27
1636646530000|2021-11-11 16:02:10|204774.3|204624.3|204768.2|204618.2|204784.8|204634.8|204764.2|204614.2|33
1636646540000|2021-11-11 16:02:20|204770.8|204620.8|204756.4|204606.4|204770.8|204653.6|204703.6|204606|21
1636646550000|2021-11-11 16:02:30|204761.9|204611.9|204802.5|204652.5|204807.1|204657.1|204761.9|204611.9|27
1636646560000|2021-11-11 16:02:40|204798.9|204648.9|204802.1|204652.1|204816.9|204666.9|204798.9|204648.9|29
1636646570000|2021-11-11 16:02:50|204803.4|204653.4|204776.9|204626.9|204803.4|204653.4|204776.9|204626.9|25
1636646580000|2021-11-11 16:03:00|204785.4|204635.4|204796.3|204646.3|204804.1|204654.1|204774.1|204624.1|32
1636646590000|2021-11-11 16:03:10|204795.1|204645.1|204851.7|204701.7|204855.8|204705.8|204794.8|204644.8|32
1636646600000|2021-11-11 16:03:20|204851.9|204701.9|204814.3|204664.3|204854.3|204704.3|204802.1|204652.1|35
1636646610000|2021-11-11 16:03:30|204814.7|204664.7|204813.6|204663.6|204817|204667|204813.4|204663.4|19
1636646620000|2021-11-11 16:03:40|204814.4|204664.4|204804.9|204654.9|204814.4|204664.4|204796.9|204646.9|24
1636646630000|2021-11-11 16:03:50|204801.3|204651.3|204761.4|204611.4|204806.2|204656.2|204761.4|204611.4|35
1636646640000|2021-11-11 16:04:00|204766.6|204616.6|204768.6|204618.6|204780.4|204630.4|204766.1|204616.1|26
1636646650000|2021-11-11 16:04:10|204770.3|204620.3|204770.7|204620.7|204770.7|204620.7|204763.2|204613.2|23
1636646660000|2021-11-11 16:04:20|204770.5|204620.5|204773.5|204623.5|204778.5|204628.5|204767.3|204617.3|28
1636646670000|2021-11-11 16:04:30|204771.9|204621.9|204779.9|204629.9|204781.3|204631.3|204770.5|204620.5|24
1636646680000|2021-11-11 16:04:40|204778.3|204628.3|204784.4|204634.4|204793.4|204643.4|204778|204628|22
1636646690000|2021-11-11 16:04:50|204784|204634|204784.4|204634.4|204787.1|204637.1|204784|204634|15
1636646700000|2021-11-11 16:05:00|204783.6|204633.6|204784.4|204634.4|204786.8|204636.8|204781.1|204631.1|21
1636646710000|2021-11-11 16:05:10|204785.2|204635.2|204784.7|204634.7|204788.9|204638.9|204783.7|204633.7|15
1636646720000|2021-11-11 16:05:20|204782.2|204632.2|204781.7|204631.7|204784.5|204634.5|204780.6|204630.6|14
1636646730000|2021-11-11 16:05:30|204781.3|204631.3|204772.4|204622.4|204786.7|204636.7|204771.6|204621.6|28
1636646740000|2021-11-11 16:05:40|204774|204624|204786.7|204636.7|204788.2|204638.2|204774|204624|30
1636646750000|2021-11-11 16:05:50|204787.7|204637.7|204776.6|204626.6|204789.1|204639.1|204775.4|204625.4|32
1636646760000|2021-11-11 16:06:00|204775.7|204625.7|204775.7|204625.7|204776.5|204626.5|204774.7|204624.7|20
1636646770000|2021-11-11 16:06:10|204775.9|204625.9|204781.6|204631.6|204783.2|204633.2|204775.2|204625.2|23
1636646780000|2021-11-11 16:06:20|204781.7|204631.7|204782.7|204632.7|204784.1|204634.1|204780.3|204630.3|24
1636646790000|2021-11-11 16:06:30|204782.9|204632.9|204780.2|204630.2|204782.9|204632.9|204779.3|204629.3|20
1636646800000|2021-11-11 16:06:40|204780.3|204630.3|204784.9|204634.9|204786.7|204636.7|204779.8|204629.8|28
1636646810000|2021-11-11 16:06:50|204783.9|204633.9|204784.3|204634.3|204785.3|204635.3|204782.9|204632.9|27
1636646820000|2021-11-11 16:07:00|204782.8|204632.8|204755.3|204605.3|204783.4|204633.4|204749.5|204599.5|31
1636646830000|2021-11-11 16:07:10|204755.2|204605.2|204741|204591|204755.2|204605.2|204731.6|204581.6|33
1636646840000|2021-11-11 16:07:20|204741.4|204591.4|204761.8|204611.8|204763.6|204613.6|204735.8|204585.8|29
1636646850000|2021-11-11 16:07:30|204762.4|204612.4|204771.8|204621.8|204778|204628|204757.8|204607.8|17
1636646860000|2021-11-11 16:07:40|204772.6|204622.6|204781.9|204631.9|204782.9|204632.9|204772.6|204622.6|16
1636646870000|2021-11-11 16:07:50|204782.7|204632.7|204778.9|204628.9|204782.7|204632.7|204777.5|204627.5|21
1636646880000|2021-11-11 16:08:00|204778|204628|204771.5|204621.5|204778.5|204628.5|204771.2|204621.2|32
1636646890000|2021-11-11 16:08:10|204772.6|204622.6|204767.5|204617.5|204774.4|204624.4|204764.7|204614.7|30
1636646900000|2021-11-11 16:08:20|204767.4|204617.4|204767.3|204617.3|204769|204619|204763.2|204613.2|34
1636646910000|2021-11-11 16:08:30|204767.7|204617.7|204757.6|204607.6|204768.9|204618.9|204757.5|204607.5|26
1636646920000|2021-11-11 16:08:40|204758.1|204608.1|204742.6|204592.6|204760.5|204610.5|204740.9|204590.9|26
1636646930000|2021-11-11 16:08:50|204742.3|204592.3|204745.1|204595.1|204746.6|204596.6|204742.3|204592.3|24
1636646940000|2021-11-11 16:09:00|204744.6|204594.6|204739.9|204589.9|204745.6|204595.6|204738.7|204588.7|13
1636646950000|2021-11-11 16:09:10|204740.2|204590.2|204737.6|204587.6|204741.7|204591.7|204733.8|204583.8|24
1636646960000|2021-11-11 16:09:20|204737.8|204587.8|204739.1|204589.1|204739.9|204589.9|204735.4|204585.4|14
1636646970000|2021-11-11 16:09:30|204738.5|204588.5|204735.2|204585.2|204747.4|204597.4|204735.2|204585.2|26
1636646980000|2021-11-11 16:09:40|204735.3|204585.3|204738.7|204588.7|204738.9|204588.9|204734|204584|16
1636646990000|2021-11-11 16:09:50|204738.8|204588.8|204737.1|204587.1|204739.3|204589.3|204736.1|204586.1|16
1636647000000|2021-11-11 16:10:00|204735.1|204585.1|204695.8|204545.8|204738.2|204588.2|204694.7|204544.7|25
1636647010000|2021-11-11 16:10:10|204695.7|204545.7|204692.5|204542.5|204697.1|204547.1|204691.9|204541.9|18
1636647020000|2021-11-11 16:10:20|204693.1|204543.1|204696.3|204546.3|204697|204547|204692.5|204542.5|11
1636647030000|2021-11-11 16:10:30|204696|204546|204693.5|204543.5|204696.2|204546.2|204693.5|204543.5|17
1636647040000|2021-11-11 16:10:40|204693.4|204543.4|204694.3|204544.3|204695.5|204545.5|204693.4|204543.4|12
1636647050000|2021-11-11 16:10:50|204694.7|204544.7|204715|204565|204717.4|204567.4|204694|204544|26
1636647060000|2021-11-11 16:11:00|204715.3|204565.3|204787.9|204637.9|204788.7|204638.7|204715.2|204565.2|37
1636647070000|2021-11-11 16:11:10|204787.6|204637.6|204795.5|204645.5|204798.1|204648.1|204785.4|204635.4|27
1636647080000|2021-11-11 16:11:20|204794.7|204644.7|204790.5|204640.5|204795.9|204645.9|204789|204639|22
1636647090000|2021-11-11 16:11:30|204791.1|204641.1|204793.2|204643.2|204796.2|204646.2|204784.3|204634.3|25
1636647100000|2021-11-11 16:11:40|204795.5|204645.5|204822.8|204672.8|204826.1|204676.1|204790.3|204640.3|36
1636647110000|2021-11-11 16:11:50|204824.1|204674.1|204834.7|204684.7|204840|204690|204821.6|204671.6|28
1636647120000|2021-11-11 16:12:00|204835.9|204685.9|204838.2|204688.2|204842.7|204692.7|204834.7|204684.7|28
1636647130000|2021-11-11 16:12:10|204838|204688|204841.3|204691.3|204842.9|204692.9|204836.2|204686.2|18
1636647140000|2021-11-11 16:12:20|204842.5|204692.5|204843.5|204693.5|204847.9|204697.9|204842.5|204692.5|24
1636647150000|2021-11-11 16:12:30|204843.2|204693.2|204841.6|204691.6|204847.6|204697.6|204839.2|204689.2|22
1636647160000|2021-11-11 16:12:40|204841.5|204691.5|204841|204691|204841.8|204691.8|204840|204690|16
1636647170000|2021-11-11 16:12:50|204841.6|204691.6|204841.6|204691.6|204842|204692|204841.2|204691.2|11
1636647180000|2021-11-11 16:13:00|204841.7|204691.7|204843.2|204693.2|204843.9|204693.9|204841|204691|12
1636647190000|2021-11-11 16:13:10|204842.1|204692.1|204840.2|204690.2|204842.5|204692.5|204840.1|204690.1|12
1636647200000|2021-11-11 16:13:20|204840.4|204690.4|204843.2|204693.2|204846.7|204696.7|204839.6|204689.6|17
1636647210000|2021-11-11 16:13:30|204842.9|204692.9|204840.2|204690.2|204842.9|204692.9|204840.2|204690.2|25
1636647220000|2021-11-11 16:13:40|204840|204690|204830.8|204680.8|204844.1|204694.1|204830.2|204680.2|22
1636647230000|2021-11-11 16:13:50|204827.7|204677.7|204826.2|204676.2|204831.3|204681.3|204824.1|204674.1|27
1636647240000|2021-11-11 16:14:00|204826.1|204676.1|204826.8|204676.8|204829.2|204679.2|204823.3|204673.3|23
1636647250000|2021-11-11 16:14:10|204828.1|204678.1|204792.6|204642.6|204828.1|204678.1|204782.3|204632.3|15
1636647260000|2021-11-11 16:14:20|204793.3|204643.3|204797.4|204647.4|204797.4|204647.4|204784.9|204634.9|23
1636647270000|2021-11-11 16:14:30|204797.3|204647.3|204833.5|204683.5|204833.6|204683.6|204793|204643|19
1636647280000|2021-11-11 16:14:40|204830.9|204680.9|204850.8|204700.8|204850.8|204700.8|204830.7|204680.7|33
1636647290000|2021-11-11 16:14:50|204849.3|204699.3|204854.5|204704.5|204864|204714|204843.1|204693.1|31
1636647300000|2021-11-11 16:15:00|204855.8|204705.8|204858.5|204708.5|204871.3|204721.3|204852.5|204702.5|31
1636647310000|2021-11-11 16:15:10|204862.8|204712.8|204860.2|204710.2|204866.2|204716.2|204859.6|204709.6|20
1636647320000|2021-11-11 16:15:20|204861.1|204711.1|204856.2|204706.2|204861.1|204711.1|204854.3|204704.3|23
1636647330000|2021-11-11 16:15:30|204856.3|204706.3|204827.7|204677.7|204856.8|204706.8|204827.7|204677.7|24
1636647340000|2021-11-11 16:15:40|204814.7|204664.7|204813|204663|204819.1|204669.1|204811.9|204661.9|28
1636647350000|2021-11-11 16:15:50|204811.4|204661.4|204816|204666|204817.7|204667.7|204811.4|204661.4|21
1636647360000|2021-11-11 16:16:00|204815.2|204665.2|204851.4|204701.4|204852.5|204702.5|204814.1|204664.1|30
1636647370000|2021-11-11 16:16:10|204851.2|204701.2|204842.6|204692.6|204851.8|204701.8|204842.4|204692.4|20
1636647380000|2021-11-11 16:16:20|204842.8|204692.8|204841.2|204691.2|204842.8|204692.8|204839.9|204689.9|13
1636647390000|2021-11-11 16:16:30|204841|204691|204840|204690|204842.4|204692.4|204839.7|204689.7|21
1636647400000|2021-11-11 16:16:40|204841.1|204691.1|204831.2|204681.2|204846.1|204696.1|204831.2|204681.2|23
1636647410000|2021-11-11 16:16:50|204826.9|204676.9|204821.2|204671.2|204826.9|204676.9|204817.1|204667.1|26
1636647420000|2021-11-11 16:17:00|204822.2|204672.2|204813.9|204663.9|204823.8|204673.8|204813.9|204663.9|22
1636647430000|2021-11-11 16:17:10|204813.1|204663.1|204814.8|204664.8|204815|204665|204811|204661|21
1636647440000|2021-11-11 16:17:20|204815.3|204665.3|204811.8|204661.8|204815.3|204665.3|204811.8|204661.8|17
1636647450000|2021-11-11 16:17:30|204811.3|204661.3|204800.9|204650.9|204814.4|204664.4|204800.8|204650.8|26
1636647460000|2021-11-11 16:17:40|204801.7|204651.7|204785.2|204635.2|204801.7|204651.7|204783.7|204633.7|28
1636647470000|2021-11-11 16:17:50|204786.2|204636.2|204723.9|204573.9|204786.2|204636.2|204723.9|204573.9|27
1636647480000|2021-11-11 16:18:00|204724.1|204574.1|204722.5|204572.5|204729|204579|204719.6|204569.6|26
1636647490000|2021-11-11 16:18:10|204724.3|204574.3|204722.5|204572.5|204724.6|204574.6|204720.4|204570.4|18
1636647500000|2021-11-11 16:18:20|204722.7|204572.7|204725.3|204575.3|204726.4|204576.4|204722.3|204572.3|19
1636647510000|2021-11-11 16:18:30|204751.2|204601.2|204769|204619|204774.6|204624.6|204751.2|204601.2|30
1636647520000|2021-11-11 16:18:40|204769.7|204619.7|204769.7|204619.7|204772.4|204622.4|204769.5|204619.5|24
1636647530000|2021-11-11 16:18:50|204771.1|204621.1|204769.2|204619.2|204771.3|204621.3|204767.7|204617.7|20
1636647540000|2021-11-11 16:19:00|204768.6|204618.6|204770.3|204620.3|204770.3|204620.3|204768.2|204618.2|14
1636647550000|2021-11-11 16:19:10|204770.7|204620.7|204788.2|204638.2|204789|204639|204770.7|204620.7|25
1636647560000|2021-11-11 16:19:20|204788.7|204638.7|204711|204561|204789|204639|204708.7|204558.7|25
1636647570000|2021-11-11 16:19:30|204714.1|204564.1|204695.7|204545.7|204714.1|204564.1|204694.2|204544.2|21
1636647580000|2021-11-11 16:19:40|204695.8|204545.8|204679.1|204529.1|204696.3|204546.3|204668|204518|30
1636647590000|2021-11-11 16:19:50|204679.6|204529.6|204686|204536|204686.8|204536.8|204679.6|204529.6|25
1636647600000|2021-11-11 16:20:00|204686.1|204536.1|204685.4|204535.4|204686.3|204536.3|204684.1|204534.1|19
1636647610000|2021-11-11 16:20:10|204685.8|204535.8|204701.5|204551.5|204701.5|204551.5|204683.3|204533.3|22
1636647620000|2021-11-11 16:20:20|204696.9|204546.9|204699.4|204549.4|204701.2|204551.2|204696.4|204546.4|29
1636647630000|2021-11-11 16:20:30|204695.5|204545.5|204684.6|204534.6|204697.9|204547.9|204676.7|204526.7|30
1636647640000|2021-11-11 16:20:40|204684.5|204534.5|204680.1|204530.1|204684.7|204534.7|204678.1|204528.1|28
1636647650000|2021-11-11 16:20:50|204681.1|204531.1|204683.9|204533.9|204686|204536|204681.1|204531.1|16
1636647660000|2021-11-11 16:21:00|204684.4|204534.4|204694.5|204544.5|204695.8|204545.8|204683.6|204533.6|17
1636647670000|2021-11-11 16:21:10|204694.7|204544.7|204695.2|204545.2|204698.5|204548.5|204692.3|204542.3|19
1636647680000|2021-11-11 16:21:20|204694.5|204544.5|204696.4|204546.4|204697.2|204547.2|204693.9|204543.9|19
1636647690000|2021-11-11 16:21:30|204696.1|204546.1|204650.4|204500.4|204697.3|204547.3|204650.4|204500.4|28
1636647700000|2021-11-11 16:21:40|204650.7|204500.7|204643.9|204493.9|204650.7|204500.7|204642.2|204492.2|24
1636647710000|2021-11-11 16:21:50|204643|204493|204641.3|204491.3|204643.9|204493.9|204641.1|204491.1|16
1636647720000|2021-11-11 16:22:00|204642.2|204492.2|204637.5|204487.5|204642.2|204492.2|204636.5|204486.5|18
1636647730000|2021-11-11 16:22:10|204637.3|204487.3|204638.7|204488.7|204640.7|204490.7|204636.8|204486.8|18
1636647740000|2021-11-11 16:22:20|204638.8|204488.8|204643.6|204493.6|204648.2|204498.2|204638.3|204488.3|22
1636647750000|2021-11-11 16:22:30|204642.6|204492.6|204642.1|204492.1|204644.2|204494.2|204641.3|204491.3|21
1636647760000|2021-11-11 16:22:40|204642.4|204492.4|204679.6|204529.6|204684.9|204534.9|204642.4|204492.4|32
1636647770000|2021-11-11 16:22:50|204685.2|204535.2|204683.3|204533.3|204687.6|204537.6|204681.7|204531.7|25
1636647780000|2021-11-11 16:23:00|204683.1|204533.1|204681.4|204531.4|204686.1|204536.1|204679.9|204529.9|24
1636647790000|2021-11-11 16:23:10|204679.4|204529.4|204682.3|204532.3|204682.5|204532.5|204675.1|204525.1|16
1636647800000|2021-11-11 16:23:20|204682.1|204532.1|204684.9|204534.9|204691.3|204541.3|204680.8|204530.8|28
1636647810000|2021-11-11 16:23:30|204683.7|204533.7|204680.9|204530.9|204686.9|204536.9|204680.3|204530.3|22
1636647820000|2021-11-11 16:23:40|204682.2|204532.2|204694.1|204544.1|204697.3|204547.3|204681.3|204531.3|19
1636647830000|2021-11-11 16:23:50|204694|204544|204684.7|204534.7|204697.3|204547.3|204684.7|204534.7|25
1636647840000|2021-11-11 16:24:00|204684.2|204534.2|204684.7|204534.7|204687.7|204537.7|204682.1|204532.1|26
1636647850000|2021-11-11 16:24:10|204680.4|204530.4|204678.7|204528.7|204684.7|204534.7|204678.7|204528.7|24
1636647860000|2021-11-11 16:24:20|204678.5|204528.5|204677.8|204527.8|204682.9|204532.9|204677.8|204527.8|23
1636647870000|2021-11-11 16:24:30|204675.1|204525.1|204676.9|204526.9|204677.1|204527.1|204674.7|204524.7|27
1636647880000|2021-11-11 16:24:40|204676.5|204526.5|204680|204530|204687.9|204537.9|204675.2|204525.2|17
1636647890000|2021-11-11 16:24:50|204678.6|204528.6|204679|204529|204685.6|204535.6|204676.8|204526.8|16
1636647900000|2021-11-11 16:25:00|204675.8|204525.8|204674|204524|204677.4|204527.4|204673.8|204523.8|24
1636647910000|2021-11-11 16:25:10|204674.2|204524.2|204656.6|204506.6|204674.3|204524.3|204654.4|204504.4|24
1636647920000|2021-11-11 16:25:20|204656.4|204506.4|204659.5|204509.5|204661|204511|204655.9|204505.9|26
1636647930000|2021-11-11 16:25:30|204659.3|204509.3|204692.7|204542.7|204696.4|204546.4|204652.5|204502.5|29
1636647940000|2021-11-11 16:25:40|204694.6|204544.6|204697.2|204547.2|204711.4|204561.4|204691.3|204541.3|30
1636647950000|2021-11-11 16:25:50|204695.7|204545.7|204706.8|204556.8|204706.8|204556.8|204695.7|204545.7|26
1636647960000|2021-11-11 16:26:00|204706.1|204556.1|204712.7|204562.7|204714.3|204564.3|204706.1|204556.1|18
1636647970000|2021-11-11 16:26:10|204711.7|204561.7|204709.6|204559.6|204719.4|204569.4|204708.2|204558.2|24
1636647980000|2021-11-11 16:26:20|204708.7|204558.7|204699.3|204549.3|204708.9|204605.8|204655.8|204545.7|23
1636647990000|2021-11-11 16:26:30|204700|204550|204696.8|204546.8|204712.6|204562.6|204694.8|204544.8|27
1636648000000|2021-11-11 16:26:40|204696.3|204546.3|204695.3|204545.3|204696.6|204546.6|204694.2|204544.2|15
1636648010000|2021-11-11 16:26:50|204697.3|204547.3|204716.5|204566.5|204719.6|204569.6|204696.8|204546.8|27
1636648020000|2021-11-11 16:27:00|204719.9|204569.9|204711.7|204561.7|204722.2|204572.2|204711.1|204561.1|20
1636648030000|2021-11-11 16:27:10|204712|204562|204719.7|204569.7|204722.1|204572.1|204711.7|204561.7|22
1636648040000|2021-11-11 16:27:20|204724.3|204574.3|204777.7|204627.7|204777.9|204627.9|204724.3|204574.3|25
1636648050000|2021-11-11 16:27:30|204777.2|204627.2|204762.1|204612.1|204777.2|204627.2|204756|204606|28
1636648060000|2021-11-11 16:27:40|204764.2|204614.2|204807.6|204657.6|204813.4|204663.4|204764.2|204614.2|33
1636648070000|2021-11-11 16:27:50|204808.5|204658.5|204803.1|204653.1|204819.8|204669.8|204803.1|204653.1|30
1636648080000|2021-11-11 16:28:00|204801.2|204651.2|204798.2|204648.2|204804.7|204654.7|204793.3|204643.3|28
1636648090000|2021-11-11 16:28:10|204796.8|204646.8|204796.7|204646.7|204805.7|204655.7|204795.1|204645.1|26
1636648100000|2021-11-11 16:28:20|204797.4|204647.4|204798.8|204648.8|204801.2|204651.2|204797.4|204647.4|22
1636648110000|2021-11-11 16:28:30|204798.9|204648.9|204800.8|204650.8|204800.8|204650.8|204798.6|204648.6|16
1636648120000|2021-11-11 16:28:40|204801|204651|204793.1|204643.1|204801|204651|204783.9|204633.9|20
1636648130000|2021-11-11 16:28:50|204792|204642|204809.4|204659.4|204813.6|204663.6|204791.8|204641.8|24
1636648140000|2021-11-11 16:29:00|204809.1|204659.1|204794.2|204644.2|204809.7|204659.7|204792.3|204642.3|34
1636648150000|2021-11-11 16:29:10|204792.7|204642.7|204794.2|204644.2|204794.4|204644.4|204791.6|204641.6|28
1636648160000|2021-11-11 16:29:20|204794|204644|204773.4|204623.4|204794.1|204644.1|204769.8|204619.8|29
1636648170000|2021-11-11 16:29:30|204773.3|204623.3|204773.9|204623.9|204774.5|204624.5|204769.2|204619.2|30
1636648180000|2021-11-11 16:29:40|204774.7|204624.7|204774.8|204624.8|204778.1|204628.1|204772.9|204622.9|21
1636648190000|2021-11-11 16:29:50|204775.7|204625.7|204779.3|204629.3|204780|204630|204775.4|204625.4|25
1636648200000|2021-11-11 16:30:00|204779.4|204629.4|204792|204642|204795|204645|204779.4|204629.4|34
1636648210000|2021-11-11 16:30:10|204791.5|204641.5|204801.1|204651.1|204801.1|204651.1|204791.5|204641.5|21
1636648220000|2021-11-11 16:30:20|204800.8|204650.8|204797.7|204647.7|204804|204703.7|204752.7|204647.7|23
1636648230000|2021-11-11 16:30:30|204797.5|204647.5|204798.2|204648.2|204800.7|204650.7|204796|204646|24
1636648240000|2021-11-11 16:30:40|204798.8|204648.8|204799.3|204649.3|204799.4|204649.4|204797.8|204647.8|16
1636648250000|2021-11-11 16:30:50|204799.1|204649.1|204798.7|204648.7|204800.4|204650.4|204798.7|204648.7|13
1636648260000|2021-11-11 16:31:00|204798.3|204648.3|204795.2|204645.2|204799.3|204649.3|204795.1|204645.1|20
1636648270000|2021-11-11 16:31:10|204795.1|204645.1|204798.7|204648.7|204799.8|204649.8|204795.1|204645.1|22
1636648280000|2021-11-11 16:31:20|204799.2|204649.2|204798.4|204648.4|204800.4|204650.4|204797.3|204647.3|20
1636648290000|2021-11-11 16:31:30|204798.9|204648.9|204799.3|204649.3|204801.1|204651.1|204798.8|204648.8|15
1636648300000|2021-11-11 16:31:40|204799.2|204649.2|204802.8|204652.8|204802.8|204652.8|204798.7|204648.7|11
1636648310000|2021-11-11 16:31:50|204800.9|204650.9|204802.7|204652.7|204804.1|204654.1|204799.9|204649.9|23
1636648320000|2021-11-11 16:32:00|204802.9|204652.9|204822.6|204672.6|204824.4|204727.2|204774.6|204652.5|24
1636648330000|2021-11-11 16:32:10|204823.4|204673.4|204840.5|204690.5|204842|204692|204821.2|204671.2|25
1636648340000|2021-11-11 16:32:20|204836.9|204686.9|204838.6|204688.6|204839.8|204689.8|204836.9|204686.9|15
1636648350000|2021-11-11 16:32:30|204838.5|204688.5|204837.3|204687.3|204846.1|204696.1|204834|204684|19
1636648360000|2021-11-11 16:32:40|204839.1|204689.1|204838.8|204688.8|204840.4|204690.4|204833.8|204683.8|17
1636648370000|2021-11-11 16:32:50|204839.4|204689.4|204823.7|204673.7|204839.4|204689.4|204805.5|204655.5|24
1636648380000|2021-11-11 16:33:00|204823.6|204673.6|204822.6|204672.6|204824.4|204721.4|204771.4|204670.3|30
1636648390000|2021-11-11 16:33:10|204822.5|204672.5|204822.3|204672.3|204823.7|204673.7|204821.1|204671.1|26
1636648400000|2021-11-11 16:33:20|204822.5|204672.5|204824.3|204674.3|204824.3|204674.3|204820.5|204670.5|25
1636648410000|2021-11-11 16:33:30|204825|204675|204830.4|204680.4|204831.7|204681.7|204820.6|204670.6|23
1636648420000|2021-11-11 16:33:40|204827.5|204677.5|204823.8|204673.8|204829|204679|204822|204672|22
1636648430000|2021-11-11 16:33:50|204821.8|204671.8|204821.4|204671.4|204822.7|204672.7|204818.6|204668.6|26
1636648440000|2021-11-11 16:34:00|204809.3|204659.3|204807.4|204657.4|204811.3|204661.3|204805|204655|26
1636648450000|2021-11-11 16:34:10|204806.7|204656.7|204805.4|204655.4|204807.6|204657.6|204805.1|204655.1|28
1636648460000|2021-11-11 16:34:20|204805.9|204655.9|204804.1|204654.1|204807|204657|204803.5|204653.5|20
1636648470000|2021-11-11 16:34:30|204804|204654|204804|204654|204805.6|204655.6|204803.7|204653.7|16
1636648480000|2021-11-11 16:34:40|204803.7|204653.7|204802.3|204652.3|204804.9|204654.9|204802.1|204652.1|14
1636648490000|2021-11-11 16:34:50|204802.4|204652.4|204780.4|204630.4|204802.4|204687.1|204737.1|204615.5|40
1636648500000|2021-11-11 16:35:00|204781.9|204631.9|204778.3|204628.3|204786.9|204636.9|204773.8|204623.8|33
1636648510000|2021-11-11 16:35:10|204778.5|204628.5|204775|204625|204779.7|204629.7|204771.6|204621.6|28
1636648520000|2021-11-11 16:35:20|204775.6|204625.6|204768.3|204618.3|204781.6|204631.6|204766.2|204616.2|30
1636648530000|2021-11-11 16:35:30|204768.6|204618.6|204744.8|204594.8|204768.6|204618.6|204744.8|204594.8|25
1636648540000|2021-11-11 16:35:40|204748.6|204598.6|204750.8|204600.8|204751.1|204601.1|204748.6|204598.6|17
1636648550000|2021-11-11 16:35:50|204749.2|204599.2|204709.4|204559.4|204750.5|204600.5|204707.6|204557.6|22
1636648560000|2021-11-11 16:36:00|204709.9|204559.9|204704.7|204554.7|204709.9|204559.9|204704.7|204554.7|18
1636648570000|2021-11-11 16:36:10|204706.2|204556.2|204707.7|204557.7|204710.6|204560.6|204705.1|204555.1|16
1636648580000|2021-11-11 16:36:20|204691.8|204541.8|204669.5|204519.5|204691.8|204541.8|204664.6|204514.6|35
1636648590000|2021-11-11 16:36:30|204667.5|204517.5|204758.4|204608.4|204762.6|204612.6|204666|204516|31
1636648600000|2021-11-11 16:36:40|204757.3|204607.3|204734.9|204584.9|204760.2|204610.2|204734|204584|29
1636648610000|2021-11-11 16:36:50|204734.2|204584.2|204733.4|204583.4|204755|204605|204733.1|204583.1|38
1636648620000|2021-11-11 16:37:00|204734.7|204584.7|204749.8|204599.8|204753.1|204603.1|204731.9|204581.9|26
1636648630000|2021-11-11 16:37:10|204748.9|204598.9|204770|204620|204770.1|204620.1|204742.2|204592.2|33
1636648640000|2021-11-11 16:37:20|204769.9|204619.9|204779|204629|204787.2|204637.2|204769.9|204619.9|34
1636648650000|2021-11-11 16:37:30|204778.5|204628.5|204768|204618|204788.8|204638.8|204768|204618|18
1636648660000|2021-11-11 16:37:40|204766.6|204616.6|204775.7|204625.7|204776.3|204626.3|204766.6|204616.6|20
1636648670000|2021-11-11 16:37:50|204775|204625|204770.6|204620.6|204775|204625|204769.8|204619.8|19
1636648680000|2021-11-11 16:38:00|204771|204621|204790.3|204640.3|204792|204642|204771|204621|28
1636648690000|2021-11-11 16:38:10|204786.4|204636.4|204778|204628|204786.4|204636.4|204774.8|204624.8|27
1636648700000|2021-11-11 16:38:20|204781.7|204631.7|204785.1|204635.1|204787.5|204637.5|204779.7|204629.7|27
1636648710000|2021-11-11 16:38:30|204787.2|204637.2|204782.8|204632.8|204788.1|204638.1|204782.8|204632.8|21
1636648720000|2021-11-11 16:38:40|204782.7|204632.7|204775.9|204625.9|204783.4|204633.4|204775.5|204625.5|20
1636648730000|2021-11-11 16:38:50|204774.8|204624.8|204766.2|204616.2|204776.1|204626.1|204766.2|204616.2|22
1636648740000|2021-11-11 16:39:00|204766.1|204616.1|204763.2|204613.2|204766.5|204616.5|204762.6|204612.6|17
1636648750000|2021-11-11 16:39:10|204763.5|204613.5|204764.3|204614.3|204766.7|204616.7|204763.5|204613.5|13
1636648760000|2021-11-11 16:39:20|204766.5|204616.5|204775.9|204625.9|204778.1|204628.1|204765.7|204615.7|15
1636648770000|2021-11-11 16:39:30|204771.6|204621.6|204765.8|204615.8|204778.2|204628.2|204763.8|204613.8|20
1636648780000|2021-11-11 16:39:40|204764.3|204614.3|204762.3|204612.3|204764.3|204614.3|204757.9|204607.9|27
1636648790000|2021-11-11 16:39:50|204762.2|204612.2|204760.6|204610.6|204763.5|204613.5|204759.8|204609.8|24
1636648800000|2021-11-11 16:40:00|204760.7|204610.7|204764.5|204614.5|204764.5|204614.5|204759.9|204609.9|17
1636648810000|2021-11-11 16:40:10|204763.9|204613.9|204752|204602|204765.1|204615.1|204749.7|204599.7|24
1636648820000|2021-11-11 16:40:20|204751|204601|204772.4|204622.4|204772.4|204622.4|204750.9|204600.9|26
1636648830000|2021-11-11 16:40:30|204772.5|204622.5|204772.7|204622.7|204774.8|204624.8|204770.8|204620.8|21
1636648840000|2021-11-11 16:40:40|204771.9|204621.9|204771.5|204621.5|204772.9|204622.9|204771|204621|8
1636648850000|2021-11-11 16:40:50|204770.6|204620.6|204773.4|204623.4|204773.4|204623.4|204762.7|204612.7|30
1636648860000|2021-11-11 16:41:00|204772.3|204622.3|204770.6|204620.6|204778.3|204628.3|204770.6|204620.6|20
1636648870000|2021-11-11 16:41:10|204773|204623|204769.9|204619.9|204777.4|204627.4|204769.9|204619.9|16
1636648880000|2021-11-11 16:41:20|204772.7|204622.7|204778|204628|204779.5|204629.5|204770.6|204620.6|16
1636648890000|2021-11-11 16:41:30|204779.6|204629.6|204774.7|204624.7|204779.6|204629.6|204773.7|204623.7|18
1636648900000|2021-11-11 16:41:40|204775.2|204625.2|204782.4|204632.4|204787.3|204637.3|204774.8|204624.8|23
1636648910000|2021-11-11 16:41:50|204782.8|204632.8|204778.5|204628.5|204782.9|204632.9|204778|204628|19
1636648920000|2021-11-11 16:42:00|204778.4|204628.4|204779.5|204629.5|204780.1|204630.1|204778.1|204628.1|19
1636648930000|2021-11-11 16:42:10|204779.4|204629.4|204778.2|204628.2|204783.5|204633.5|204777.7|204627.7|21
1636648940000|2021-11-11 16:42:20|204778|204628|204779.9|204629.9|204780.3|204630.3|204777.9|204627.9|21
1636648950000|2021-11-11 16:42:30|204779.7|204629.7|204783.2|204633.2|204784.4|204634.4|204778.6|204628.6|16
1636648960000|2021-11-11 16:42:40|204782.4|204632.4|204802.5|204652.5|204804.6|204654.6|204782.4|204632.4|26
1636648970000|2021-11-11 16:42:50|204803.1|204653.1|204804.8|204654.8|204806.4|204656.4|204803.1|204653.1|22
1636648980000|2021-11-11 16:43:00|204804.3|204654.3|204801.1|204651.1|204804.9|204654.9|204801.1|204651.1|18
1636648990000|2021-11-11 16:43:10|204801.3|204651.3|204802.6|204652.6|204804.3|204654.3|204799.7|204649.7|27
1636649000000|2021-11-11 16:43:20|204801.8|204651.8|204796|204646|204806.4|204656.4|204795.8|204645.8|24
1636649010000|2021-11-11 16:43:30|204797.4|204647.4|204800|204650|204801|204651|204796.9|204646.9|19
1636649020000|2021-11-11 16:43:40|204799.3|204649.3|204801.3|204651.3|204803.3|204653.3|204798.9|204648.9|14
1636649030000|2021-11-11 16:43:50|204796.8|204646.8|204773.5|204623.5|204797.2|204647.2|204770.1|204620.1|31
1636649040000|2021-11-11 16:44:00|204773.3|204623.3|204760.2|204610.2|204773.6|204623.6|204757|204607|32
1636649050000|2021-11-11 16:44:10|204760.6|204610.6|204728.7|204578.7|204760.6|204610.6|204724.6|204574.6|28
1636649060000|2021-11-11 16:44:20|204724.6|204574.6|204704|204554|204727|204577|204704|204554|29
1636649070000|2021-11-11 16:44:30|204698.9|204548.9|204666|204516|204701.4|204551.4|204662|204512|28
1636649080000|2021-11-11 16:44:40|204664.9|204514.9|204646.8|204496.8|204665.5|204515.5|204644.5|204494.5|28
1636649090000|2021-11-11 16:44:50|204647|204497|204695.1|204545.1|204698.1|204548.1|204646.8|204496.8|31
1636649100000|2021-11-11 16:45:00|204698.1|204548.1|204731.9|204581.9|204738.9|204588.9|204694.9|204544.9|32
1636649110000|2021-11-11 16:45:10|204734.6|204584.6|204732.2|204582.2|204737.2|204587.2|204729.5|204579.5|30
1636649120000|2021-11-11 16:45:20|204731.7|204581.7|204737.7|204587.7|204742.1|204592.1|204731.7|204581.7|25
1636649130000|2021-11-11 16:45:30|204736.3|204586.3|204733.9|204583.9|204739.1|204589.1|204733.8|204583.8|20
1636649140000|2021-11-11 16:45:40|204733.4|204583.4|204737.8|204587.8|204737.8|204587.8|204733.4|204583.4|30
1636649150000|2021-11-11 16:45:50|204736.4|204586.4|204734|204584|204738.2|204588.2|204733.5|204583.5|29
1636649160000|2021-11-11 16:46:00|204735.8|204585.8|204737.3|204587.3|204737.7|204587.7|204733|204583|27
1636649170000|2021-11-11 16:46:10|204735.5|204585.5|204733.3|204583.3|204739.3|204589.3|204733.3|204583.3|26
1636649180000|2021-11-11 16:46:20|204733.1|204583.1|204736.4|204586.4|204736.4|204586.4|204732.1|204582.1|22
1636649190000|2021-11-11 16:46:30|204734.8|204584.8|204740.3|204590.3|204744.4|204594.4|204734.7|204584.7|23
1636649200000|2021-11-11 16:46:40|204739.8|204589.8|204771.2|204621.2|204771.5|204621.5|204739.8|204589.8|23
1636649210000|2021-11-11 16:46:50|204769.1|204619.1|204763.1|204613.1|204769.1|204619.1|204762.8|204612.8|33
1636649220000|2021-11-11 16:47:00|204762.9|204612.9|204765.6|204615.6|204765.9|204615.9|204762.3|204612.3|29
1636649230000|2021-11-11 16:47:10|204764.9|204614.9|204761.5|204611.5|204764.9|204614.9|204760.7|204610.7|24
1636649240000|2021-11-11 16:47:20|204761.8|204611.8|204763|204613|204763|204613|204758.8|204608.8|19
1636649250000|2021-11-11 16:47:30|204762|204612|204763.5|204613.5|204763.7|204613.7|204761.1|204611.1|24
1636649260000|2021-11-11 16:47:40|204762.9|204612.9|204760|204610|204763.3|204613.3|204760|204610|22
1636649270000|2021-11-11 16:47:50|204759.7|204609.7|204762.3|204612.3|204763|204613|204759|204609|16
1636649280000|2021-11-11 16:48:00|204761.8|204611.8|204762.6|204612.6|204762.7|204612.7|204760.7|204610.7|18
1636649290000|2021-11-11 16:48:10|204762.4|204612.4|204762.2|204612.2|204764.3|204614.3|204760.6|204610.6|20
1636649300000|2021-11-11 16:48:20|204762.8|204612.8|204765.7|204615.7|204765.9|204615.9|204762.5|204612.5|20
1636649310000|2021-11-11 16:48:30|204765.3|204615.3|204764.7|204614.7|204766|204616|204762.4|204612.4|20
1636649320000|2021-11-11 16:48:40|204764.8|204614.8|204763.5|204613.5|204764.8|204614.8|204762|204612|18
1636649330000|2021-11-11 16:48:50|204762.9|204612.9|204759.8|204609.8|204765.1|204615.1|204759.8|204609.8|9
1636649340000|2021-11-11 16:49:00|204759.9|204609.9|204746.7|204596.7|204762.8|204612.8|204746.5|204596.5|16
1636649350000|2021-11-11 16:49:10|204749.8|204599.8|204750.9|204600.9|204751.9|204601.9|204747.3|204597.3|13
1636649360000|2021-11-11 16:49:20|204749.9|204599.9|204749.8|204599.8|204761.2|204611.2|204745.8|204595.8|21
1636649370000|2021-11-11 16:49:30|204751.2|204601.2|204750.8|204600.8|204751.2|204601.2|204748.4|204598.4|16
1636649380000|2021-11-11 16:49:40|204750.9|204600.9|204755.1|204605.1|204756|204606|204749.9|204599.9|15
1636649390000|2021-11-11 16:49:50|204754.3|204604.3|204722.5|204572.5|204756.9|204606.9|204719.4|204569.4|28
1636649400000|2021-11-11 16:50:00|204721|204571|204696|204546|204727.9|204577.9|204696|204546|32
1636649410000|2021-11-11 16:50:10|204696.6|204546.6|204693.9|204543.9|204707.3|204557.3|204688.7|204538.7|33
1636649420000|2021-11-11 16:50:20|204693.1|204543.1|204689|204539|204694.2|204544.2|204687.2|204537.2|32
1636649430000|2021-11-11 16:50:30|204688.3|204538.3|204714|204564|204716.8|204566.8|204688.3|204538.3|29
1636649440000|2021-11-11 16:50:40|204701.7|204551.7|204743.7|204593.7|204743.7|204593.7|204701|204551|26
1636649450000|2021-11-11 16:50:50|204740.6|204590.6|204750.4|204600.4|204757.5|204607.5|204738.4|204588.4|23
1636649460000|2021-11-11 16:51:00|204749.5|204599.5|204755.4|204605.4|204755.4|204605.4|204747.5|204597.5|21
1636649470000|2021-11-11 16:51:10|204760.5|204610.5|204760.6|204610.6|204761.6|204611.6|204755.3|204605.3|23
1636649480000|2021-11-11 16:51:20|204760|204610|204743.7|204593.7|204760|204610|204741.4|204591.4|26
1636649490000|2021-11-11 16:51:30|204744.1|204594.1|204748.3|204598.3|204748.3|204598.3|204742.2|204592.2|20
1636649500000|2021-11-11 16:51:40|204748.8|204598.8|204749.8|204599.8|204751.4|204601.4|204746.9|204596.9|20
1636649510000|2021-11-11 16:51:50|204750.1|204600.1|204749.7|204599.7|204751.8|204601.8|204748.8|204598.8|16
1636649520000|2021-11-11 16:52:00|204750.4|204600.4|204744.2|204594.2|204750.4|204600.4|204744.2|204594.2|18
1636649530000|2021-11-11 16:52:10|204744.8|204594.8|204754.6|204604.6|204755.7|204605.7|204744.2|204594.2|24
1636649540000|2021-11-11 16:52:20|204754.5|204604.5|204752.8|204602.8|204754.5|204604.5|204749.7|204599.7|18
1636649550000|2021-11-11 16:52:30|204753.7|204603.7|204771.9|204621.9|204776.2|204626.2|204753.4|204603.4|28
1636649560000|2021-11-11 16:52:40|204770.1|204620.1|204771.5|204621.5|204773|204623|204767.4|204617.4|24
1636649570000|2021-11-11 16:52:50|204772.7|204622.7|204771.4|204621.4|204777.4|204627.4|204765.8|204615.8|29
1636649580000|2021-11-11 16:53:00|204769.7|204619.7|204773.4|204623.4|204774.6|204624.6|204769.7|204619.7|24
1636649590000|2021-11-11 16:53:10|204771.9|204621.9|204774.5|204624.5|204774.5|204624.5|204768.8|204618.8|18
1636649600000|2021-11-11 16:53:20|204776|204626|204781.6|204631.6|204781.6|204631.6|204772.9|204622.9|20
1636649610000|2021-11-11 16:53:30|204781.4|204631.4|204781.1|204631.1|204784.6|204634.6|204780.1|204630.1|19
1636649620000|2021-11-11 16:53:40|204781.2|204631.2|204773.4|204623.4|204782.2|204632.2|204772.6|204622.6|24
1636649630000|2021-11-11 16:53:50|204771.6|204621.6|204770.7|204620.7|204774.2|204624.2|204768.8|204618.8|20
1636649640000|2021-11-11 16:54:00|204770.3|204620.3|204776.7|204626.7|204776.9|204626.9|204769.9|204619.9|17
1636649650000|2021-11-11 16:54:10|204776.3|204626.3|204779|204629|204779.9|204629.9|204776.2|204626.2|18
1636649660000|2021-11-11 16:54:20|204778.5|204628.5|204783.3|204633.3|204790.1|204640.1|204778|204628|21
1636649670000|2021-11-11 16:54:30|204786.6|204636.6|204783|204633|204786.8|204636.8|204778.7|204628.7|18
1636649680000|2021-11-11 16:54:40|204782.8|204632.8|204782.4|204632.4|204784.9|204634.9|204779.8|204629.8|25
1636649690000|2021-11-11 16:54:50|204782.2|204632.2|204772|204622|204782.2|204632.2|204769.8|204619.8|23
1636649700000|2021-11-11 16:55:00|204774.8|204624.8|204766.4|204616.4|204774.8|204624.8|204759.1|204609.1|26
1636649710000|2021-11-11 16:55:10|204764.8|204614.8|204760.3|204610.3|204766.4|204616.4|204757.3|204607.3|30
1636649720000|2021-11-11 16:55:20|204759.4|204609.4|204763.2|204613.2|204764.7|204614.7|204759.4|204609.4|25
1636649730000|2021-11-11 16:55:30|204762.6|204612.6|204763|204613|204763|204613|204761.1|204611.1|22
1636649740000|2021-11-11 16:55:40|204763.2|204613.2|204765.5|204615.5|204771|204621|204762.5|204612.5|24
1636649750000|2021-11-11 16:55:50|204764.6|204614.6|204762.3|204612.3|204764.6|204614.6|204758.9|204608.9|22
1636649760000|2021-11-11 16:56:00|204762.5|204612.5|204760.8|204610.8|204763.9|204613.9|204760|204610|14
1636649770000|2021-11-11 16:56:10|204760.4|204610.4|204766.4|204616.4|204766.4|204616.4|204760.4|204610.4|20
1636649780000|2021-11-11 16:56:20|204766.2|204616.2|204765.4|204615.4|204767|204617|204763.4|204613.4|22
1636649790000|2021-11-11 16:56:30|204766.7|204616.7|204764.7|204614.7|204768.5|204618.5|204764.7|204614.7|22
1636649800000|2021-11-11 16:56:40|204763.1|204613.1|204766.7|204616.7|204766.8|204616.8|204763.1|204613.1|20
1636649810000|2021-11-11 16:56:50|204766|204616|204766.9|204616.9|204770|204620|204763.8|204613.8|30
1636649820000|2021-11-11 16:57:00|204766.7|204616.7|204761.9|204611.9|204768.6|204618.6|204761.9|204611.9|28
1636649830000|2021-11-11 16:57:10|204762|204612|204769|204619|204770.2|204620.2|204761.1|204611.1|23
1636649840000|2021-11-11 16:57:20|204773.9|204623.9|204771.2|204621.2|204773.9|204623.9|204768|204618|16
1636649850000|2021-11-11 16:57:30|204772.5|204622.5|204775.2|204625.2|204776.1|204626.1|204768.3|204618.3|27
1636649860000|2021-11-11 16:57:40|204775|204625|204775.3|204625.3|204777.5|204627.5|204773.2|204623.2|19
1636649870000|2021-11-11 16:57:50|204775.8|204625.8|204775.1|204625.1|204777.7|204627.7|204774.5|204624.5|21
1636649880000|2021-11-11 16:58:00|204772.3|204622.3|204768.9|204618.9|204773.3|204623.3|204768.3|204618.3|24
1636649890000|2021-11-11 16:58:10|204769.1|204619.1|204769.6|204619.6|204773.8|204623.8|204767.6|204617.6|26
1636649900000|2021-11-11 16:58:20|204771.5|204621.5|204769.1|204619.1|204771.7|204621.7|204765.9|204615.9|28
1636649910000|2021-11-11 16:58:30|204770.2|204620.2|204767.2|204617.2|204771.5|204621.5|204766.4|204616.4|23
1636649920000|2021-11-11 16:58:40|204767.8|204617.8|204757.1|204607.1|204772.5|204622.5|204754.4|204604.4|25
1636649930000|2021-11-11 16:58:50|204758|204608|204760.6|204610.6|204762.9|204612.9|204755.5|204605.5|25
1636649940000|2021-11-11 16:59:00|204762|204612|204763.8|204613.8|204764.7|204614.7|204758.8|204608.8|30
1636649950000|2021-11-11 16:59:10|204762.9|204612.9|204760.9|204610.9|204762.9|204612.9|204759.4|204609.4|13
1636649960000|2021-11-11 16:59:20|204760.5|204610.5|204764.8|204614.8|204766.4|204616.4|204760.5|204610.5|23
1636649970000|2021-11-11 16:59:30|204765.5|204615.5|204765.6|204615.6|204768.4|204618.4|204764.5|204614.5|21
1636649980000|2021-11-11 16:59:40|204764.9|204614.9|204745.8|204595.8|204765.2|204615.2|204736|204586|25
1636649990000|2021-11-11 16:59:50|204741.6|204591.6|204741.8|204591.8|204749.3|204599.3|204741.6|204591.6|27
1636650000000|2021-11-11 17:00:00|204741.5|204591.5|204722.7|204572.7|204742.9|204592.9|204722.6|204572.6|35
1636650010000|2021-11-11 17:00:10|204724.6|204574.6|204714.9|204564.9|204724.6|204574.6|204714.9|204564.9|20
1636650020000|2021-11-11 17:00:20|204715.4|204565.4|204711|204561|204717.1|204567.1|204710.6|204560.6|26
1636650030000|2021-11-11 17:00:30|204711.9|204561.9|204723|204573|204723.2|204573.2|204711.2|204561.2|23
1636650040000|2021-11-11 17:00:40|204724.6|204574.6|204718.8|204568.8|204724.6|204574.6|204718.8|204568.8|16
1636650050000|2021-11-11 17:00:50|204721.2|204571.2|204720.7|204570.7|204721.5|204571.5|204719.6|204569.6|12
1636650060000|2021-11-11 17:01:00|204721.3|204571.3|204718|204568|204721.3|204571.3|204717.8|204567.8|9
1636650070000|2021-11-11 17:01:10|204718.4|204568.4|204715.7|204565.7|204721.1|204571.1|204715.7|204565.7|17
1636650080000|2021-11-11 17:01:20|204717.5|204567.5|204718.1|204568.1|204721.4|204571.4|204713.6|204563.6|25
1636650090000|2021-11-11 17:01:30|204718.2|204568.2|204713.4|204563.4|204718.2|204568.2|204712.3|204562.3|26
1636650100000|2021-11-11 17:01:40|204713.5|204563.5|204716.5|204566.5|204716.5|204566.5|204712.7|204562.7|19
1636650110000|2021-11-11 17:01:50|204716.3|204566.3|204718.4|204568.4|204719.3|204569.3|204714.1|204564.1|13
1636650120000|2021-11-11 17:02:00|204718.6|204568.6|204698.4|204548.4|204718.6|204568.6|204688.8|204538.8|24
1636650130000|2021-11-11 17:02:10|204699.9|204549.9|204732.8|204582.8|204738.1|204588.1|204697.3|204547.3|27
1636650140000|2021-11-11 17:02:20|204735.2|204585.2|204741.4|204591.4|204742.9|204592.9|204734.1|204584.1|28
1636650150000|2021-11-11 17:02:30|204742|204592|204754.4|204604.4|204754.4|204604.4|204740.6|204590.6|23
1636650160000|2021-11-11 17:02:40|204755.2|204605.2|204735.1|204585.1|204758.3|204608.3|204735.1|204585.1|29
1636650170000|2021-11-11 17:02:50|204736.5|204586.5|204730.8|204580.8|204736.5|204586.5|204729.6|204579.6|18
1636650180000|2021-11-11 17:03:00|204732.9|204582.9|204735.9|204585.9|204735.9|204585.9|204731.7|204581.7|20
1636650190000|2021-11-11 17:03:10|204734.1|204584.1|204733.9|204583.9|204735.4|204585.4|204733.9|204583.9|16
1636650200000|2021-11-11 17:03:20|204735.7|204585.7|204730.5|204580.5|204735.9|204585.9|204727.8|204577.8|22
1636650210000|2021-11-11 17:03:30|204730.1|204580.1|204732.7|204582.7|204737.3|204587.3|204729.9|204579.9|24
1636650220000|2021-11-11 17:03:40|204732.3|204582.3|204733.9|204583.9|204737.3|204587.3|204730|204580|23
1636650230000|2021-11-11 17:03:50|204734.2|204584.2|204735.8|204585.8|204741.1|204591.1|204734.2|204584.2|27
1636650240000|2021-11-11 17:04:00|204736.4|204586.4|204746.6|204596.6|204755.5|204605.5|204736.4|204586.4|23
1636650250000|2021-11-11 17:04:10|204741.8|204591.8|204762.7|204612.7|204762.7|204612.7|204740.3|204590.3|28
1636650260000|2021-11-11 17:04:20|204759|204609|204764.6|204614.6|204766.9|204616.9|204756.8|204606.8|28
1636650270000|2021-11-11 17:04:30|204764.2|204614.2|204766.9|204616.9|204767.7|204617.7|204763.6|204613.6|25
1636650280000|2021-11-11 17:04:40|204764.4|204614.4|204798.3|204648.3|204800.1|204650.1|204764.1|204614.1|26
1636650290000|2021-11-11 17:04:50|204799.4|204649.4|204797.7|204647.7|204803.3|204653.3|204793.4|204643.4|17
1636650300000|2021-11-11 17:05:00|204800.4|204650.4|204804.2|204654.2|204804.2|204654.2|204797.1|204647.1|17
1636650310000|2021-11-11 17:05:10|204803.1|204653.1|204801.6|204651.6|204804.5|204654.5|204800.3|204650.3|15
1636650320000|2021-11-11 17:05:20|204801.2|204651.2|204803.6|204653.6|204803.6|204653.6|204801.2|204651.2|8
1636650330000|2021-11-11 17:05:30|204802.4|204652.4|204818.2|204668.2|204823.8|204673.8|204799.4|204649.4|17
1636650340000|2021-11-11 17:05:40|204817.8|204667.8|204812.3|204662.3|204819.5|204669.5|204812.3|204662.3|25
1636650350000|2021-11-11 17:05:50|204814.2|204664.2|204807.5|204657.5|204814.2|204664.2|204806|204656|25
1636650360000|2021-11-11 17:06:00|204808.8|204658.8|204805.1|204655.1|204809.2|204659.2|204802.6|204652.6|23
1636650370000|2021-11-11 17:06:10|204805.5|204655.5|204824.2|204674.2|204825.7|204675.7|204805.5|204655.5|30
1636650380000|2021-11-11 17:06:20|204825.4|204675.4|204805.1|204655.1|204826.4|204676.4|204804.3|204654.3|23
1636650390000|2021-11-11 17:06:30|204805.5|204655.5|204809.1|204659.1|204815.1|204665.1|204805.1|204655.1|27
1636650400000|2021-11-11 17:06:40|204809.5|204659.5|204811.6|204661.6|204814.4|204664.4|204808.4|204658.4|18
1636650410000|2021-11-11 17:06:50|204811.4|204661.4|204816|204666|204818.4|204668.4|204811.4|204661.4|25
1636650420000|2021-11-11 17:07:00|204810.4|204660.4|204818.9|204668.9|204820|204670|204809.3|204659.3|28
1636650430000|2021-11-11 17:07:10|204816.4|204666.4|204847.5|204697.5|204850|204700|204816.4|204666.4|30
1636650440000|2021-11-11 17:07:20|204850.6|204700.6|204850.9|204700.9|204851.1|204701.1|204845.7|204695.7|21
1636650450000|2021-11-11 17:07:30|204849.5|204699.5|204850.3|204700.3|204852.8|204702.8|204848.9|204698.9|22
1636650460000|2021-11-11 17:07:40|204850.1|204700.1|204848.7|204698.7|204851.4|204701.4|204848|204698|18
1636650470000|2021-11-11 17:07:50|204848.1|204698.1|204843.9|204693.9|204848.7|204698.7|204843.9|204693.9|26
1636650480000|2021-11-11 17:08:00|204843.8|204693.8|204847|204697|204853.4|204703.4|204843.4|204693.4|30
1636650490000|2021-11-11 17:08:10|204845.2|204695.2|204813.9|204663.9|204845.3|204695.3|204809.8|204659.8|34
1636650500000|2021-11-11 17:08:20|204813.3|204663.3|204799.6|204649.6|204813.3|204663.3|204792.4|204642.4|27
1636650510000|2021-11-11 17:08:30|204800.9|204650.9|204805|204655|204806.3|204656.3|204789.3|204639.3|27
1636650520000|2021-11-11 17:08:40|204805.6|204655.6|204835.3|204685.3|204838.9|204688.9|204804.5|204654.5|28
1636650530000|2021-11-11 17:08:50|204834.8|204684.8|204831|204681|204836.8|204686.8|204829.4|204679.4|16
1636650540000|2021-11-11 17:09:00|204832.3|204682.3|204816.4|204666.4|204832.3|204682.3|204814.6|204664.6|24
1636650550000|2021-11-11 17:09:10|204816.7|204666.7|204823|204673|204823.7|204673.7|204816.7|204666.7|19
1636650560000|2021-11-11 17:09:20|204823.7|204673.7|204821.3|204671.3|204827.5|204677.5|204821.3|204671.3|25
1636650570000|2021-11-11 17:09:30|204821|204671|204826.9|204676.9|204827.3|204677.3|204821|204671|23
1636650580000|2021-11-11 17:09:40|204826.4|204676.4|204833.1|204683.1|204836.2|204686.2|204826.4|204676.4|21
1636650590000|2021-11-11 17:09:50|204832.5|204682.5|204831.1|204681.1|204841.6|204691.6|204829|204679|26
1636650600000|2021-11-11 17:10:00|204832.5|204682.5|204841.3|204691.3|204843.4|204693.4|204830.7|204680.7|31
1636650610000|2021-11-11 17:10:10|204840.5|204690.5|204841.8|204691.8|204844.8|204694.8|204837.2|204687.2|27
1636650620000|2021-11-11 17:10:20|204841.7|204691.7|204854.3|204704.3|204863.1|204713.1|204841.5|204691.5|30
1636650630000|2021-11-11 17:10:30|204855.8|204705.8|204863.1|204713.1|204865.4|204715.4|204854.6|204704.6|26
1636650640000|2021-11-11 17:10:40|204863.6|204713.6|204891.9|204741.9|204898.5|204748.5|204863.6|204713.6|25
1636650650000|2021-11-11 17:10:50|204891.7|204741.7|204897.7|204747.7|204902.4|204752.4|204890.5|204740.5|23
1636650660000|2021-11-11 17:11:00|204897.2|204747.2|204908|204758|204914.5|204764.5|204897.2|204747.2|25
1636650670000|2021-11-11 17:11:10|204907.5|204757.5|204915.7|204765.7|204921.3|204771.3|204902.9|204752.9|29
1636650680000|2021-11-11 17:11:20|204917.6|204767.6|204910.2|204760.2|204922.3|204772.3|204904.9|204754.9|24
1636650690000|2021-11-11 17:11:30|204906.6|204756.6|204914|204764|204915.7|204765.7|204906.6|204756.6|25
1636650700000|2021-11-11 17:11:40|204913.2|204763.2|204922|204772|204925.9|204775.9|204896.5|204746.5|31
1636650710000|2021-11-11 17:11:50|204922.3|204772.3|204942|204792|204945.7|204795.7|204921.3|204771.3|27
1636650720000|2021-11-11 17:12:00|204942.1|204792.1|204940.5|204790.5|204945|204795|204939.5|204789.5|22
1636650730000|2021-11-11 17:12:10|204940.3|204790.3|204942.2|204792.2|204945.2|204795.2|204938.9|204788.9|25
1636650740000|2021-11-11 17:12:20|204942.1|204792.1|204947.1|204797.1|204947.1|204797.1|204938.4|204788.4|20
1636650750000|2021-11-11 17:12:30|204947.6|204797.6|204945|204795|204947.6|204797.6|204940.8|204790.8|18
1636650760000|2021-11-11 17:12:40|204945.5|204795.5|204946.5|204796.5|204946.8|204796.8|204944.5|204794.5|26
1636650770000|2021-11-11 17:12:50|204945.3|204795.3|204947.5|204797.5|204949.7|204799.7|204945.2|204795.2|8
1636650780000|2021-11-11 17:13:00|204947|204797|204940.5|204790.5|204947.9|204797.9|204938.7|204788.7|24
1636650790000|2021-11-11 17:13:10|204940.3|204790.3|204940|204790|204944.1|204794.1|204936.2|204786.2|13
1636650800000|2021-11-11 17:13:20|204939.1|204789.1|204938.6|204788.6|204940.2|204790.2|204938.6|204788.6|13
1636650810000|2021-11-11 17:13:30|204938.7|204788.7|204939.6|204789.6|204942.6|204792.6|204938.7|204788.7|14
1636650820000|2021-11-11 17:13:40|204939.4|204789.4|204935.8|204785.8|204939.8|204789.8|204935.5|204785.5|12
1636650830000|2021-11-11 17:13:50|204935.9|204785.9|204943.3|204793.3|204949.8|204799.8|204935.9|204785.9|21
1636650840000|2021-11-11 17:14:00|204944|204794|204943.9|204793.9|204944.8|204794.8|204943|204793|17
1636650850000|2021-11-11 17:14:10|204951.6|204801.6|204903|204753|204951.6|204801.6|204897.3|204747.3|28
1636650860000|2021-11-11 17:14:20|204903.1|204753.1|204901.8|204751.8|204912.5|204762.5|204901.8|204751.8|18
1636650870000|2021-11-11 17:14:30|204904.1|204754.1|204901.7|204751.7|204904.1|204754.1|204900.4|204750.4|11
1636650880000|2021-11-11 17:14:40|204898.8|204748.8|204900.8|204750.8|204902.5|204752.5|204898.3|204748.3|19
1636650890000|2021-11-11 17:14:50|204901.9|204751.9|204900.5|204750.5|204902.3|204752.3|204898.1|204748.1|16
1636650900000|2021-11-11 17:15:00|204901|204751|204915.8|204765.8|204923.3|204773.3|204898.5|204748.5|28
1636650910000|2021-11-11 17:15:10|204921.7|204771.7|204912.2|204762.2|204922.5|204772.5|204909.9|204759.9|29
1636650920000|2021-11-11 17:15:20|204911.6|204761.6|204909|204759|204911.6|204761.6|204908.3|204758.3|18
1636650930000|2021-11-11 17:15:30|204907.8|204757.8|204906.2|204756.2|204911.3|204761.3|204905.7|204755.7|17
1636650940000|2021-11-11 17:15:40|204904.5|204754.5|204875.9|204725.9|204904.7|204754.7|204874.8|204724.8|30
1636650950000|2021-11-11 17:15:50|204874.3|204724.3|204872.1|204722.1|204877.3|204727.3|204868.3|204718.3|22
1636650960000|2021-11-11 17:16:00|204883.2|204733.2|204883.9|204733.9|204885|204735|204877.6|204727.6|22
1636650970000|2021-11-11 17:16:10|204883.8|204733.8|204883.5|204733.5|204886.4|204736.4|204882.1|204732.1|20
1636650980000|2021-11-11 17:16:20|204883.6|204733.6|204884.2|204734.2|204884.3|204734.3|204882|204732|14
1636650990000|2021-11-11 17:16:30|204882.8|204732.8|204879.4|204729.4|204888.6|204738.6|204878.2|204728.2|19
1636651000000|2021-11-11 17:16:40|204879.2|204729.2|204883.6|204733.6|204885.7|204735.7|204878.7|204728.7|22
1636651010000|2021-11-11 17:16:50|204895.4|204745.4|204905.7|204755.7|204905.7|204755.7|204893|204743|25
1636651020000|2021-11-11 17:17:00|204905.4|204755.4|204908.5|204758.5|204923.3|204773.3|204905.4|204755.4|33
1636651030000|2021-11-11 17:17:10|204907.5|204757.5|204915.4|204765.4|204916.1|204766.1|204907.5|204757.5|16
1636651040000|2021-11-11 17:17:20|204914.6|204764.6|204933.9|204783.9|204933.9|204783.9|204914.6|204764.6|22
1636651050000|2021-11-11 17:17:30|204933.7|204783.7|204934.5|204784.5|204938.6|204788.6|204931.3|204781.3|30
1636651060000|2021-11-11 17:17:40|204935.5|204785.5|204938.5|204788.5|204938.5|204788.5|204933.7|204783.7|18
1636651070000|2021-11-11 17:17:50|204938.1|204788.1|204928.7|204778.7|204940.3|204790.3|204927.7|204777.7|22
1636651080000|2021-11-11 17:18:00|204928.6|204778.6|204927.4|204777.4|204929.8|204779.8|204927|204777|23
1636651090000|2021-11-11 17:18:10|204927.6|204777.6|204938.8|204788.8|204938.8|204788.8|204927.3|204777.3|25
1636651100000|2021-11-11 17:18:20|204939.6|204789.6|204942.6|204792.6|204943.1|204793.1|204936.4|204786.4|26
1636651110000|2021-11-11 17:18:30|204943.7|204793.7|204944.4|204794.4|204945.3|204795.3|204941.7|204791.7|31
1636651120000|2021-11-11 17:18:40|204943.8|204793.8|204945.3|204795.3|204947.8|204797.8|204943.6|204793.6|21
1636651130000|2021-11-11 17:18:50|204945.8|204795.8|204957.5|204807.5|204960.1|204810.1|204945.8|204795.8|20
1636651140000|2021-11-11 17:19:00|204958|204808|204963.3|204813.3|204963.7|204813.7|204957.6|204807.6|23
1636651150000|2021-11-11 17:19:10|204963.2|204813.2|204960.9|204810.9|204963.4|204813.4|204960.9|204810.9|21
1636651160000|2021-11-11 17:19:20|204960.6|204810.6|204963.4|204813.4|204963.4|204813.4|204960.5|204810.5|10
1636651170000|2021-11-11 17:19:30|204965.6|204815.6|204964.6|204814.6|204966.1|204816.1|204961.5|204811.5|22
1636651180000|2021-11-11 17:19:40|204964.8|204814.8|204962.5|204812.5|204964.8|204814.8|204961.8|204811.8|19
1636651190000|2021-11-11 17:19:50|204963.5|204813.5|205004|204854|205005.9|204855.9|204958.8|204808.8|22
1636651200000|2021-11-11 17:20:00|205004.2|204854.2|205010.2|204860.2|205014.8|204864.8|205002.9|204852.9|31
1636651210000|2021-11-11 17:20:10|205009.9|204859.9|205013.9|204863.9|205014.7|204864.7|205008.9|204858.9|22
1636651220000|2021-11-11 17:20:20|205014.2|204864.2|205024|204874|205026|204876|205012.4|204862.4|30
1636651230000|2021-11-11 17:20:30|205022.4|204872.4|205028.1|204878.1|205029.6|204879.6|205021.4|204871.4|22
1636651240000|2021-11-11 17:20:40|205028|204878|205022.5|204872.5|205028|204878|205022.5|204872.5|18
1636651250000|2021-11-11 17:20:50|205021.3|204871.3|205022.7|204872.7|205023.2|204873.2|205019.7|204869.7|16
1636651260000|2021-11-11 17:21:00|205022.2|204872.2|205029.3|204879.3|205031.1|204881.1|205022.2|204872.2|20
1636651270000|2021-11-11 17:21:10|205035|204885|205053.7|204903.7|205053.7|204903.7|205032.1|204882.1|14
1636651280000|2021-11-11 17:21:20|205051.4|204901.4|205050.9|204900.9|205055.7|204905.7|205048|204898|23
1636651290000|2021-11-11 17:21:30|205050.7|204900.7|205055.1|204905.1|205055.4|204905.4|205048.9|204898.9|17
1636651300000|2021-11-11 17:21:40|205055.2|204905.2|205056.2|204906.2|205058.6|204908.6|205054.4|204904.4|13
1636651310000|2021-11-11 17:21:50|205056.4|204906.4|205055.5|204905.5|205056.8|204906.8|205055.5|204905.5|14
1636651320000|2021-11-11 17:22:00|205056.3|204906.3|205056.9|204906.9|205059.9|204909.9|205055.8|204905.8|15
1636651330000|2021-11-11 17:22:10|205060.1|204910.1|205057.7|204907.7|205061.9|204911.9|205056.5|204906.5|22
1636651340000|2021-11-11 17:22:20|205056.7|204906.7|205059.3|204909.3|205060.1|204910.1|205056.7|204906.7|14
1636651350000|2021-11-11 17:22:30|205059.5|204909.5|205061|204911|205062.9|204912.9|205057|204907|15
1636651360000|2021-11-11 17:22:40|205060.9|204910.9|205069.5|204919.5|205069.7|204919.7|205060.9|204910.9|23
1636651370000|2021-11-11 17:22:50|205068.9|204918.9|205065|204915|205072.1|204922.1|205064.9|204914.9|26
1636651380000|2021-11-11 17:23:00|205067.9|204917.9|205080.1|204930.1|205082.7|204932.7|205058.7|204908.7|24
1636651390000|2021-11-11 17:23:10|205081.3|204931.3|205086.1|204936.1|205086.1|204936.1|205081.2|204931.2|23
1636651400000|2021-11-11 17:23:20|205086.2|204936.2|205086.4|204936.4|205086.4|204936.4|205082.7|204932.7|13
1636651410000|2021-11-11 17:23:30|205086|204936|205088.4|204938.4|205089|204939|205082.3|204932.3|14
1636651420000|2021-11-11 17:23:40|205086.2|204936.2|205061.4|204911.4|205086.2|204936.2|205043.4|204893.4|24
1636651430000|2021-11-11 17:23:50|205061.2|204911.2|205062.8|204912.8|205073.7|204923.7|205057.6|204907.6|23
1636651440000|2021-11-11 17:24:00|205063.3|204913.3|205072.1|204922.1|205072.5|204922.5|205060.7|204910.7|25
1636651450000|2021-11-11 17:24:10|205070.2|204920.2|205067.1|204917.1|205071|204921|205066.2|204916.2|20
1636651460000|2021-11-11 17:24:20|205067.7|204917.7|205066.9|204916.9|205068|204918|205064.5|204914.5|20
1636651470000|2021-11-11 17:24:30|205066.6|204916.6|205084.1|204934.1|205086|204936|205065.5|204915.5|24
1636651480000|2021-11-11 17:24:40|205083.5|204933.5|205102.7|204952.7|205103.6|204953.6|205082.5|204932.5|35
1636651490000|2021-11-11 17:24:50|205103.3|204953.3|205098.1|204948.1|205103.3|204953.3|205094|204944|20
1636651500000|2021-11-11 17:25:00|205096.7|204946.7|205109.9|204959.9|205109.9|204959.9|205096.7|204946.7|30
1636651510000|2021-11-11 17:25:10|205112.5|204962.5|205145.3|204995.3|205146.6|204996.6|205110.4|204960.4|32
1636651520000|2021-11-11 17:25:20|205145|204995|205159|205009|205160.2|205010.2|205141.7|204991.7|32
1636651530000|2021-11-11 17:25:30|205160.4|205010.4|205149.4|204999.4|205161|205011|205148|204998|22
1636651540000|2021-11-11 17:25:40|205148.9|204998.9|205148.2|204998.2|205152.3|205002.3|205143.5|204993.5|24
1636651550000|2021-11-11 17:25:50|205147.4|204997.4|205163.8|205013.8|205172.3|205022.3|205147.4|204997.4|21
1636651560000|2021-11-11 17:26:00|205163.4|205013.4|205188|205038|205189.8|205039.8|205158.1|205008.1|35
1636651570000|2021-11-11 17:26:10|205188.3|205038.3|205184.7|205034.7|205189|205039|205184.7|205034.7|22
1636651580000|2021-11-11 17:26:20|205184.3|205034.3|205181.2|205031.2|205186.4|205036.4|205180.9|205030.9|16
1636651590000|2021-11-11 17:26:30|205180.2|205030.2|205178.1|205028.1|205187.8|205037.8|205176.1|205026.1|15
1636651600000|2021-11-11 17:26:40|205177.8|205027.8|205180.5|205030.5|205185.8|205035.8|205175|205025|15
1636651610000|2021-11-11 17:26:50|205184.7|205034.7|205182.1|205032.1|205184.7|205034.7|205178.8|205028.8|28
1636651620000|2021-11-11 17:27:00|205181.5|205031.5|205180.7|205030.7|205182.1|205032.1|205179.9|205029.9|15
1636651630000|2021-11-11 17:27:10|205180.6|205030.6|205163.1|205013.1|205182|205032|205163.1|205013.1|16
1636651640000|2021-11-11 17:27:20|205165|205015|205167.2|205017.2|205168.7|205018.7|205160.6|205010.6|23
1636651650000|2021-11-11 17:27:30|205167.6|205017.6|205174.4|205024.4|205175.8|205025.8|205160.6|205010.6|20
1636651660000|2021-11-11 17:27:40|205175.6|205025.6|205185.7|205035.7|205186.1|205036.1|205174.6|205024.6|32
1636651670000|2021-11-11 17:27:50|205184.6|205034.6|205172.4|205022.4|205184.6|205034.6|205167.6|205017.6|30
1636651680000|2021-11-11 17:28:00|205173.5|205023.5|205171.3|205021.3|205175|205025|205167.6|205017.6|25
1636651690000|2021-11-11 17:28:10|205170.6|205020.6|205174.1|205024.1|205174.4|205024.4|205170.6|205020.6|22
1636651700000|2021-11-11 17:28:20|205175.1|205025.1|205173.5|205023.5|205179|205029|205173.5|205023.5|22
1636651710000|2021-11-11 17:28:30|205173.8|205023.8|205176.7|205026.7|205182|205032|205173.8|205023.8|21
1636651720000|2021-11-11 17:28:40|205177.1|205027.1|205177.4|205027.4|205177.4|205027.4|205176|205026|8
1636651730000|2021-11-11 17:28:50|205177.5|205027.5|205181.8|205031.8|205183.9|205033.9|205176.1|205026.1|22
1636651740000|2021-11-11 17:29:00|205181|205031|205178.4|205028.4|205182.5|205032.5|205176.2|205026.2|22
1636651750000|2021-11-11 17:29:10|205177.9|205027.9|205178.9|205028.9|205179.3|205029.3|205177.9|205027.9|13
1636651760000|2021-11-11 17:29:20|205179.1|205029.1|205178.8|205028.8|205179.4|205029.4|205174.4|205024.4|24
1636651770000|2021-11-11 17:29:30|205179.3|205029.3|205164.6|205014.6|205179.9|205029.9|205164.6|205014.6|21
1636651780000|2021-11-11 17:29:40|205161.3|205011.3|205148.8|204998.8|205161.3|205011.3|205143.8|204993.8|29
1636651790000|2021-11-11 17:29:50|205149.7|204999.7|205153.6|205003.6|205155.7|205005.7|205149.7|204999.7|24
1636651800000|2021-11-11 17:30:00|205158.2|205008.2|205168.3|205018.3|205170.1|205020.1|205155.9|205005.9|23
1636651810000|2021-11-11 17:30:10|205171.2|205021.2|205174.8|205024.8|205174.8|205024.8|205165.5|205015.5|27
1636651820000|2021-11-11 17:30:20|205176|205026|205172.8|205022.8|205176.3|205026.3|205171|205021|21
1636651830000|2021-11-11 17:30:30|205172.1|205022.1|205168.4|205018.4|205174.4|205024.4|205161.2|205011.2|29
1636651840000|2021-11-11 17:30:40|205169.3|205019.3|205170.2|205020.2|205170.7|205020.7|205166.2|205016.2|21
1636651850000|2021-11-11 17:30:50|205170.4|205020.4|205142.9|204992.9|205170.4|205020.4|205137.7|204987.7|28
1636651860000|2021-11-11 17:31:00|205144.5|204994.5|205111.4|204961.4|205146.5|204996.5|205107.8|204957.8|36
1636651870000|2021-11-11 17:31:10|205111.1|204961.1|205103.8|204953.8|205127.4|204977.4|205103.7|204953.7|32
1636651880000|2021-11-11 17:31:20|205104.7|204954.7|205105.3|204955.3|205106.1|204956.1|205100.5|204950.5|28
1636651890000|2021-11-11 17:31:30|205107|204957|205091|204941|205107|204957|205091|204941|31
1636651900000|2021-11-11 17:31:40|205093.2|204943.2|205086.8|204936.8|205093.9|204943.9|205085|204935|28
1636651910000|2021-11-11 17:31:50|205088.9|204938.9|205055.8|204905.8|205089.8|204939.8|205039.7|204889.7|31
1636651920000|2021-11-11 17:32:00|205057.5|204907.5|205048|204898|205057.5|204907.5|205046|204896|29
1636651930000|2021-11-11 17:32:10|205050.7|204900.7|205061.8|204911.8|205072.4|204922.4|205048.8|204898.8|30
1636651940000|2021-11-11 17:32:20|205063|204913|205092.8|204942.8|205092.8|204942.8|205059.5|204909.5|30
1636651950000|2021-11-11 17:32:30|205095.4|204945.4|205093|204943|205095.4|204945.4|205086.6|204936.6|25
1636651960000|2021-11-11 17:32:40|205093.2|204943.2|205080.3|204930.3|205093.2|204943.2|205069|204919|28
1636651970000|2021-11-11 17:32:50|205077.7|204927.7|205084.4|204934.4|205091|204990.1|205040.1|204927.7|26
1636651980000|2021-11-11 17:33:00|205084.5|204934.5|205090.1|204940.1|205093.4|204943.4|205083.6|204933.6|28
1636651990000|2021-11-11 17:33:10|205089.9|204939.9|205084|204934|205090|204940|205084|204934|21
1636652000000|2021-11-11 17:33:20|205083.9|204933.9|205044.9|204894.9|205086.8|204936.8|205041.4|204891.4|17
1636652010000|2021-11-11 17:33:30|205044.6|204894.6|205046|204896|205051|204901|205044|204894|28
1636652020000|2021-11-11 17:33:40|205046.7|204896.7|205046|204896|205048.5|204898.5|205043.4|204893.4|18
1636652030000|2021-11-11 17:33:50|205046.4|204896.4|205046.8|204896.8|205047.9|204897.9|205046|204896|20
1636652040000|2021-11-11 17:34:00|205045.8|204895.8|205045.2|204895.2|205046.8|204896.8|205044.3|204894.3|19
1636652050000|2021-11-11 17:34:10|205045.6|204895.6|205043.7|204893.7|205047.6|204897.6|205042.9|204892.9|23
1636652060000|2021-11-11 17:34:20|205044.1|204894.1|205039.8|204889.8|205044.6|204894.6|205037.2|204887.2|23
1636652070000|2021-11-11 17:34:30|205039.9|204889.9|205028.4|204878.4|205044.3|204894.3|205028.4|204878.4|29
1636652080000|2021-11-11 17:34:40|205032.7|204882.7|205027.9|204877.9|205036.8|204886.8|205024.2|204874.2|31
1636652090000|2021-11-11 17:34:50|205027.7|204877.7|205027.4|204877.4|205034.3|204884.3|205023.8|204873.8|26
1636652100000|2021-11-11 17:35:00|205028.5|204878.5|205025.1|204875.1|205028.5|204878.5|205022.4|204872.4|25
1636652110000|2021-11-11 17:35:10|205022.9|204872.9|205014.1|204864.1|205022.9|204872.9|205010.5|204860.5|33
1636652120000|2021-11-11 17:35:20|205015.4|204865.4|205023.4|204873.4|205025.6|204875.6|205011.6|204861.6|34
1636652130000|2021-11-11 17:35:30|205023.7|204873.7|205017.3|204867.3|205023.7|204873.7|205016|204866|23
1636652140000|2021-11-11 17:35:40|205018.2|204868.2|205002.9|204852.9|205018.2|204868.2|204991.8|204841.8|25
1636652150000|2021-11-11 17:35:50|205004.8|204854.8|205005.3|204855.3|205008.5|204858.5|205001.5|204851.5|33
1636652160000|2021-11-11 17:36:00|205005.8|204855.8|205005.3|204855.3|205009.3|204859.3|205005.3|204855.3|23
1636652170000|2021-11-11 17:36:10|205005.4|204855.4|204918.1|204768.1|205007.1|204857.1|204916.1|204766.1|31
1636652180000|2021-11-11 17:36:20|204920|204770|204912.8|204762.8|204920.9|204770.9|204912.8|204762.8|34
1636652190000|2021-11-11 17:36:30|204913.3|204763.3|204870.9|204720.9|204914.5|204764.5|204870.9|204720.9|29
1636652200000|2021-11-11 17:36:40|204873.7|204723.7|204879.5|204729.5|204880.4|204730.4|204873.4|204723.4|19
1636652210000|2021-11-11 17:36:50|204880.2|204730.2|204885.3|204735.3|204889.9|204739.9|204878.1|204728.1|21
1636652220000|2021-11-11 17:37:00|204883.3|204733.3|204924.4|204774.4|204941|204791|204882.7|204732.7|25
1636652230000|2021-11-11 17:37:10|204925.8|204775.8|204931.4|204781.4|204940.1|204790.1|204920.5|204770.5|24
1636652240000|2021-11-11 17:37:20|204933.2|204783.2|204919.8|204769.8|204935|204785|204914.4|204764.4|26
1636652250000|2021-11-11 17:37:30|204919.5|204769.5|204932.3|204782.3|204932.8|204782.8|204919.5|204769.5|26
1636652260000|2021-11-11 17:37:40|204931.6|204781.6|204927.9|204777.9|204933.1|204783.1|204923.1|204773.1|17
1636652270000|2021-11-11 17:37:50|204925.2|204775.2|204927.5|204777.5|204931.5|204781.5|204917.2|204767.2|30
1636652280000|2021-11-11 17:38:00|204927.6|204777.6|204919.7|204769.7|204927.6|204777.6|204914|204764|17
1636652290000|2021-11-11 17:38:10|204918.6|204768.6|204910.8|204760.8|204918.8|204768.8|204906.2|204756.2|19
1636652300000|2021-11-11 17:38:20|204911.6|204761.6|204914.6|204764.6|204916.7|204766.7|204911.6|204761.6|14
1636652310000|2021-11-11 17:38:30|204914|204764|204919.7|204769.7|204923.3|204773.3|204912.3|204762.3|20
1636652320000|2021-11-11 17:38:40|204925.6|204775.6|204923.7|204773.7|204925.6|204775.6|204921.1|204771.1|25
1636652330000|2021-11-11 17:38:50|204924.4|204774.4|204927|204777|204927.4|204777.4|204916.5|204766.5|22
1636652340000|2021-11-11 17:39:00|204926.9|204776.9|204919.5|204769.5|204928.3|204778.3|204917.2|204767.2|17
1636652350000|2021-11-11 17:39:10|204919.1|204769.1|204918.2|204768.2|204922.2|204772.2|204916.5|204766.5|18
1636652360000|2021-11-11 17:39:20|204919.7|204769.7|204918.4|204768.4|204920.6|204770.6|204918.4|204768.4|8
1636652370000|2021-11-11 17:39:30|204918.1|204768.1|204918.1|204768.1|204924.9|204774.9|204917.3|204767.3|18
1636652380000|2021-11-11 17:39:40|204918.8|204768.8|204930.2|204780.2|204932|204782|204917.2|204767.2|29
1636652390000|2021-11-11 17:39:50|204931|204781|204923.7|204773.7|204932.7|204782.7|204920.7|204770.7|22
1636652400000|2021-11-11 17:40:00|204923.8|204773.8|204929.3|204779.3|204932.9|204782.9|204918|204768|27
1636652410000|2021-11-11 17:40:10|204930.1|204780.1|204971.3|204821.3|204974.1|204824.1|204929|204779|28
1636652420000|2021-11-11 17:40:20|204972.3|204822.3|204965.4|204815.4|204972.3|204822.3|204964.1|204814.1|26
1636652430000|2021-11-11 17:40:30|204965.2|204815.2|204964.8|204814.8|204965.8|204815.8|204963.6|204813.6|21
1636652440000|2021-11-11 17:40:40|204964.6|204814.6|204971.6|204821.6|204975.1|204825.1|204964.6|204814.6|25
1636652450000|2021-11-11 17:40:50|204971.5|204821.5|204969.9|204819.9|204971.5|204821.5|204962.5|204812.5|25
1636652460000|2021-11-11 17:41:00|204969.5|204819.5|204969|204819|204971.9|204821.9|204968.5|204818.5|24
1636652470000|2021-11-11 17:41:10|204969.6|204819.6|204965.9|204815.9|204969.7|204819.7|204965.7|204815.7|16
1636652480000|2021-11-11 17:41:20|204966.7|204816.7|204967.9|204817.9|204968.3|204818.3|204964.9|204814.9|17
1636652490000|2021-11-11 17:41:30|204967.6|204817.6|204940.8|204790.8|204968.4|204818.4|204937.1|204787.1|26
1636652500000|2021-11-11 17:41:40|204938.7|204788.7|204949|204799|204950.4|204800.4|204936.9|204786.9|21
1636652510000|2021-11-11 17:41:50|204949.6|204799.6|204972.3|204822.3|204972.7|204822.7|204949.6|204799.6|24
1636652520000|2021-11-11 17:42:00|204972.8|204822.8|204976.5|204826.5|204976.5|204826.5|204970|204820|15
1636652530000|2021-11-11 17:42:10|204976|204826|204975.1|204825.1|204976.8|204826.8|204968.4|204818.4|15
1636652540000|2021-11-11 17:42:20|204974.6|204824.6|204974.3|204824.3|204978.2|204828.2|204974.3|204824.3|14
1636652550000|2021-11-11 17:42:30|204974.7|204824.7|204975.4|204825.4|204980.1|204830.1|204974.7|204824.7|9
1636652560000|2021-11-11 17:42:40|204975.3|204825.3|204975|204825|204975.5|204825.5|204974|204824|13
1636652570000|2021-11-11 17:42:50|204975.1|204825.1|204973.2|204823.2|204977.6|204827.6|204972.2|204822.2|16
1636652580000|2021-11-11 17:43:00|204972.9|204822.9|204978.9|204828.9|204978.9|204828.9|204972|204822|19
1636652590000|2021-11-11 17:43:10|204977.4|204827.4|204976.9|204826.9|204977.4|204827.4|204975.3|204825.3|21
1636652600000|2021-11-11 17:43:20|204977|204827|204974.9|204824.9|204977|204827|204974.5|204824.5|21
1636652610000|2021-11-11 17:43:30|204973.6|204823.6|204972.2|204822.2|204975.5|204825.5|204970.1|204820.1|24
1636652620000|2021-11-11 17:43:40|204969.7|204819.7|204971.6|204821.6|204972.7|204822.7|204969.4|204819.4|17
1636652630000|2021-11-11 17:43:50|204971.4|204821.4|204978.1|204828.1|204978.1|204828.1|204971.4|204821.4|21
1636652640000|2021-11-11 17:44:00|204977.9|204827.9|204981.1|204831.1|204982.2|204832.2|204977.9|204827.9|17
1636652650000|2021-11-11 17:44:10|204981.4|204831.4|205052.1|204902.1|205053.5|204903.5|204981.4|204831.4|34
1636652660000|2021-11-11 17:44:20|205052|204902|205050.7|204900.7|205054|204904|205048.7|204898.7|25
1636652670000|2021-11-11 17:44:30|205050.8|204900.8|205052.4|204902.4|205052.4|204902.4|205050.8|204900.8|11
1636652680000|2021-11-11 17:44:40|205051.3|204901.3|205049.8|204899.8|205053.3|204903.3|205048.6|204898.6|18
1636652690000|2021-11-11 17:44:50|205049.7|204899.7|205049.4|204899.4|205052.1|204902.1|205048.4|204898.4|18
1636652700000|2021-11-11 17:45:00|205050.6|204900.6|205047.9|204897.9|205051.8|204901.8|205047.9|204897.9|18
1636652710000|2021-11-11 17:45:10|205048.7|204898.7|205045.4|204895.4|205051|204901|205045.2|204895.2|19
1636652720000|2021-11-11 17:45:20|205045.6|204895.6|205056.8|204906.8|205075.1|204925.1|205045.6|204895.6|30
1636652730000|2021-11-11 17:45:30|205053.8|204903.8|205051.7|204901.7|205058.9|204908.9|205051.4|204901.4|27
1636652740000|2021-11-11 17:45:40|205047|204897|205055.7|204905.7|205063.3|204913.3|205047|204897|25
1636652750000|2021-11-11 17:45:50|205056.9|204906.9|205046.5|204896.5|205065.5|204915.5|205044.7|204894.7|29
1636652760000|2021-11-11 17:46:00|205046.6|204896.6|205057.3|204907.3|205058|204908|205046.6|204896.6|30
1636652770000|2021-11-11 17:46:10|205057.1|204907.1|205054.5|204904.5|205060.5|204910.5|205052.5|204902.5|27
1636652780000|2021-11-11 17:46:20|205055.1|204905.1|205053.8|204903.8|205055.5|204905.5|205050.7|204900.7|16
1636652790000|2021-11-11 17:46:30|205053.6|204903.6|205047.4|204897.4|205059.5|204909.5|205046.7|204896.7|28
1636652800000|2021-11-11 17:46:40|205051|204901|205052.5|204902.5|205056.2|204906.2|205048.5|204898.5|23
1636652810000|2021-11-11 17:46:50|205052.8|204902.8|205045.3|204895.3|205053.5|204903.5|205045.3|204895.3|24
1636652820000|2021-11-11 17:47:00|205044.6|204894.6|205048.4|204898.4|205049.3|204899.3|205044.6|204894.6|18
1636652830000|2021-11-11 17:47:10|205049.2|204899.2|205047.9|204897.9|205051.9|204901.9|205047.3|204897.3|22
1636652840000|2021-11-11 17:47:20|205048.2|204898.2|205045.9|204895.9|205048.7|204898.7|205045.2|204895.2|22
1636652850000|2021-11-11 17:47:30|205046.1|204896.1|205048.2|204898.2|205048.4|204898.4|205046.1|204896.1|19
1636652860000|2021-11-11 17:47:40|205048.3|204898.3|205051.8|204901.8|205053.4|204903.4|205047.8|204897.8|28
1636652870000|2021-11-11 17:47:50|205051.7|204901.7|205050|204900|205055.3|204905.3|205049.5|204899.5|20
1636652880000|2021-11-11 17:48:00|205049.4|204899.4|205048.4|204898.4|205053.5|204903.5|205048.4|204898.4|18
1636652890000|2021-11-11 17:48:10|205048.5|204898.5|205045.9|204895.9|205049.2|204899.2|205044.4|204894.4|22
1636652900000|2021-11-11 17:48:20|205044.8|204894.8|205011.5|204861.5|205046.3|204896.3|205010.2|204860.2|28
1636652910000|2021-11-11 17:48:30|205011.3|204861.3|205009.1|204859.1|205018.7|204868.7|205008.2|204858.2|26
1636652920000|2021-11-11 17:48:40|205009.6|204859.6|205006|204856|205009.6|204859.6|204997.7|204847.7|18
1636652930000|2021-11-11 17:48:50|205006.2|204856.2|205005|204855|205008.2|204858.2|205004.9|204854.9|18
1636652940000|2021-11-11 17:49:00|205004.5|204854.5|205012.7|204862.7|205014.6|204864.6|205002.7|204852.7|31
1636652950000|2021-11-11 17:49:10|205013.4|204863.4|205001.1|204851.1|205013.8|204863.8|204997.9|204847.9|26
1636652960000|2021-11-11 17:49:20|205002.4|204852.4|205004.3|204854.3|205006.3|204856.3|205000.4|204850.4|23
1636652970000|2021-11-11 17:49:30|205005.1|204855.1|205003.6|204853.6|205006.8|204856.8|205003.2|204853.2|27
1636652980000|2021-11-11 17:49:40|205003.5|204853.5|205002.7|204852.7|205003.5|204853.5|205001.1|204851.1|13
1636652990000|2021-11-11 17:49:50|205002.2|204852.2|205002.9|204852.9|205002.9|204852.9|205001.4|204851.4|11
1636653000000|2021-11-11 17:50:00|205003.8|204853.8|205011.6|204861.6|205014.8|204864.8|205003.8|204853.8|21
1636653010000|2021-11-11 17:50:10|205011.5|204861.5|205007|204857|205015.1|204865.1|205004.7|204854.7|30
1636653020000|2021-11-11 17:50:20|205006.9|204856.9|205000.9|204850.9|205007.4|204857.4|205000.9|204850.9|23
1636653030000|2021-11-11 17:50:30|205001.1|204851.1|205005.6|204855.6|205005.9|204855.9|204999.4|204849.4|19
1636653040000|2021-11-11 17:50:40|205006|204856|205044.5|204894.5|205047.4|204897.4|205004.6|204854.6|23
1636653050000|2021-11-11 17:50:50|205044.9|204894.9|205053.5|204903.5|205054.5|204904.5|205044.8|204894.8|24
1636653060000|2021-11-11 17:51:00|205053.2|204903.2|205053|204903|205053.9|204903.9|205050.3|204900.3|14
1636653070000|2021-11-11 17:51:10|205053.3|204903.3|205052.7|204902.7|205053.6|204903.6|205051.3|204901.3|16
1636653080000|2021-11-11 17:51:20|205052.3|204902.3|205053.5|204903.5|205058.4|204908.4|205052.3|204902.3|19
1636653090000|2021-11-11 17:51:30|205056.1|204906.1|205058.7|204908.7|205058.7|204908.7|205053.7|204903.7|25
1636653100000|2021-11-11 17:51:40|205058.2|204908.2|205060.8|204910.8|205060.8|204910.8|205057.8|204907.8|19
1636653110000|2021-11-11 17:51:50|205061.4|204911.4|205070.3|204920.3|205070.9|204920.9|205060.7|204910.7|23
1636653120000|2021-11-11 17:52:00|205069.6|204919.6|205078.6|204928.6|205081.4|204931.4|205068.3|204918.3|31
1636653130000|2021-11-11 17:52:10|205078.7|204928.7|205090|204940|205090|204940|205078.6|204928.6|21
1636653140000|2021-11-11 17:52:20|205089|204939|205089.8|204939.8|205089.9|204939.9|205087.6|204937.6|19
1636653150000|2021-11-11 17:52:30|205084.8|204934.8|205086.9|204936.9|205086.9|204936.9|205084.4|204934.4|15
1636653160000|2021-11-11 17:52:40|205086.5|204936.5|205085.3|204935.3|205089.6|204939.6|205084.7|204934.7|18
1636653170000|2021-11-11 17:52:50|205084.8|204934.8|205086.7|204936.7|205087.5|204937.5|205084.8|204934.8|11
1636653180000|2021-11-11 17:53:00|205086.6|204936.6|205088|204938|205089.8|204939.8|205086.6|204936.6|20
1636653190000|2021-11-11 17:53:10|205090|204940|205100.3|204950.3|205100.3|204950.3|205089.5|204939.5|23
1636653200000|2021-11-11 17:53:20|205099.3|204949.3|205096.9|204946.9|205100.7|204950.7|205096|204946|26
1636653210000|2021-11-11 17:53:30|205096.6|204946.6|205100.8|204950.8|205101|204951|205095.4|204945.4|18
1636653220000|2021-11-11 17:53:40|205101.1|204951.1|205102.7|204952.7|205108.5|204958.5|205100.3|204950.3|23
1636653230000|2021-11-11 17:53:50|205135.5|204985.5|205131.8|204981.8|205135.5|204985.5|205126.5|204976.5|25
1636653240000|2021-11-11 17:54:00|205132.8|204982.8|205127.2|204977.2|205138.2|204988.2|205127.2|204977.2|21
1636653250000|2021-11-11 17:54:10|205130.1|204980.1|205138.6|204988.6|205145.1|204995.1|205128.9|204978.9|34
1636653260000|2021-11-11 17:54:20|205138.3|204988.3|205134.5|204984.5|205138.3|204988.3|205132.9|204982.9|26
1636653270000|2021-11-11 17:54:30|205135.5|204985.5|205135|204985|205136.3|204986.3|205133.3|204983.3|25
1636653280000|2021-11-11 17:54:40|205133.6|204983.6|205135.5|204985.5|205137|204987|205133.6|204983.6|18
1636653290000|2021-11-11 17:54:50|205135.7|204985.7|205128.6|204978.6|205135.7|204985.7|205127.3|204977.3|23
1636653300000|2021-11-11 17:55:00|205129|204979|205133.7|204983.7|205135|204985|205127.6|204977.6|19
1636653310000|2021-11-11 17:55:10|205132.9|204982.9|205132.8|204982.8|205132.9|204982.9|205131.4|204981.4|16
1636653320000|2021-11-11 17:55:20|205133.2|204983.2|205130.6|204980.6|205133.2|204983.2|205130.6|204980.6|12
1636653330000|2021-11-11 17:55:30|205129.9|204979.9|205130.5|204980.5|205132.7|204982.7|205128|204978|18
1636653340000|2021-11-11 17:55:40|205130.2|204980.2|205130|204980|205130.9|204980.9|205129.4|204979.4|17
1636653350000|2021-11-11 17:55:50|205130.3|204980.3|205131|204981|205131|204981|205130|204980|7
1636653360000|2021-11-11 17:56:00|205131.1|204981.1|205095.2|204945.2|205131.4|204981.4|205093.2|204943.2|20
1636653370000|2021-11-11 17:56:10|205094.3|204944.3|205098.4|204948.4|205100.6|204950.6|205093.7|204943.7|26
1636653380000|2021-11-11 17:56:20|205099.3|204949.3|205096.2|204946.2|205099.8|204949.8|205095.4|204945.4|20
1636653390000|2021-11-11 17:56:30|205094.4|204944.4|205101|204951|205103.1|204953.1|205094.4|204944.4|22
1636653400000|2021-11-11 17:56:40|205100.4|204950.4|205099.8|204949.8|205100.9|204950.9|205099.2|204949.2|11
1636653410000|2021-11-11 17:56:50|205100.1|204950.1|205096.7|204946.7|205101.3|204951.3|205096|204946|17
1636653420000|2021-11-11 17:57:00|205096.9|204946.9|205097.3|204947.3|205105.2|204955.2|205096.3|204946.3|19
1636653430000|2021-11-11 17:57:10|205097.8|204947.8|205099.1|204949.1|205101.7|204951.7|205096.3|204946.3|25
1636653440000|2021-11-11 17:57:20|205099.3|204949.3|205098.9|204948.9|205100.4|204950.4|205097.2|204947.2|18
1636653450000|2021-11-11 17:57:30|205099|204949|205102.1|204952.1|205102.4|204952.4|205097.5|204947.5|16
1636653460000|2021-11-11 17:57:40|205101.9|204951.9|205092.3|204942.3|205102.6|204952.6|205092.3|204942.3|20
1636653470000|2021-11-11 17:57:50|205096.2|204946.2|205093.9|204943.9|205098.3|204948.3|205092.9|204942.9|22
1636653480000|2021-11-11 17:58:00|205094|204944|205101.6|204951.6|205103.4|204953.4|205092.8|204942.8|25
1636653490000|2021-11-11 17:58:10|205101.5|204951.5|205097.6|204947.6|205102.7|204952.7|205097.6|204947.6|21
1636653500000|2021-11-11 17:58:20|205096.5|204946.5|205094.2|204944.2|205098.4|204948.4|205092.8|204942.8|21
1636653510000|2021-11-11 17:58:30|205095.4|204945.4|205094.9|204944.9|205099.3|204949.3|205093|204943|22
1636653520000|2021-11-11 17:58:40|205094.5|204944.5|205090.5|204940.5|205097.8|204947.8|205089.6|204939.6|22
1636653530000|2021-11-11 17:58:50|205090.7|204940.7|205083.9|204933.9|205091.6|204941.6|205070.5|204920.5|29
1636653540000|2021-11-11 17:59:00|205081.2|204931.2|205054|204904|205083.6|204933.6|205047|204897|36
1636653550000|2021-11-11 17:59:10|205053|204903|205061.1|204911.1|205061.9|204911.9|205053|204903|26
1636653560000|2021-11-11 17:59:20|205061.7|204911.7|205060|204910|205062.7|204912.7|205058.9|204908.9|18
1636653570000|2021-11-11 17:59:30|205061.2|204911.2|205054.1|204904.1|205061.2|204911.2|205051.3|204901.3|31
1636653580000|2021-11-11 17:59:40|205054.5|204904.5|205046.8|204896.8|205054.5|204904.5|205042.5|204892.5|20
1636653590000|2021-11-11 17:59:50|205049.4|204899.4|205049.9|204899.9|205050.9|204900.9|205045.4|204895.4|28
1636653600000|2021-11-11 18:00:00|205049.5|204899.5|205042|204892|205051.5|204901.5|205034.8|204884.8|23
1636653610000|2021-11-11 18:00:10|205042.5|204892.5|205025.4|204875.4|205043.5|204893.5|205014.2|204864.2|29
1636653620000|2021-11-11 18:00:20|205026.1|204876.1|205059.5|204909.5|205060|204910|205025.9|204875.9|29
1636653630000|2021-11-11 18:00:30|205058.1|204908.1|205069.3|204919.3|205071.2|204921.2|205056.3|204906.3|30
1636653640000|2021-11-11 18:00:40|205073.7|204923.7|205064.4|204914.4|205073.9|204923.9|205059.7|204909.7|22
1636653650000|2021-11-11 18:00:50|205068|204918|205054|204904|205068|204918|205052.4|204902.4|17
1636653660000|2021-11-11 18:01:00|205053.6|204903.6|205056|204906|205057.7|204907.7|205053.4|204903.4|18
1636653670000|2021-11-11 18:01:10|205055.8|204905.8|205052.2|204902.2|205056|204906|205049.3|204899.3|16
1636653680000|2021-11-11 18:01:20|205052.6|204902.6|205064.8|204914.8|205065.9|204915.9|205052.4|204902.4|15
1636653690000|2021-11-11 18:01:30|205065.5|204915.5|205091|204941|205091.4|204941.4|205065.5|204915.5|26
1636653700000|2021-11-11 18:01:40|205094|204944|205092.8|204942.8|205094|204944|205084|204934|22
1636653710000|2021-11-11 18:01:50|205093.2|204943.2|205089.5|204939.5|205093.2|204943.2|205087.1|204937.1|25
1636653720000|2021-11-11 18:02:00|205089.6|204939.6|205050.2|204900.2|205089.6|204939.6|205047.7|204897.7|34
1636653730000|2021-11-11 18:02:10|205050.6|204900.6|205057.5|204907.5|205058.3|204908.3|205050.6|204900.6|20
1636653740000|2021-11-11 18:02:20|205057.6|204907.6|205056.6|204906.6|205059.3|204909.3|205056.6|204906.6|17
1636653750000|2021-11-11 18:02:30|205056.7|204906.7|205051.4|204901.4|205056.7|204906.7|205049|204899|25
1636653760000|2021-11-11 18:02:40|205044.8|204894.8|205044.7|204894.7|205048.7|204898.7|205041.2|204891.2|14
1636653770000|2021-11-11 18:02:50|205054.7|204904.7|205061.2|204911.2|205066.4|204916.4|205053.4|204903.4|25
1636653780000|2021-11-11 18:03:00|205062.2|204912.2|205055.9|204905.9|205062.2|204912.2|205055.9|204905.9|23
1636653790000|2021-11-11 18:03:10|205056.6|204906.6|205053.4|204903.4|205060.5|204910.5|205040|204890|20
1636653800000|2021-11-11 18:03:20|205054|204904|205060.5|204910.5|205060.5|204910.5|205050.1|204900.1|19
1636653810000|2021-11-11 18:03:30|205060.8|204910.8|205055.8|204905.8|205064.3|204914.3|205054.5|204904.5|22
1636653820000|2021-11-11 18:03:40|205056.8|204906.8|205056.4|204906.4|205057.4|204907.4|205055.4|204905.4|14
1636653830000|2021-11-11 18:03:50|205055.6|204905.6|205058.7|204908.7|205061.7|204911.7|205055.6|204905.6|14
1636653840000|2021-11-11 18:04:00|205059.5|204909.5|205057|204907|205062.1|204912.1|205055.1|204905.1|29
1636653850000|2021-11-11 18:04:10|205056.7|204906.7|205057.9|204907.9|205058.9|204908.9|205056.3|204906.3|19
1636653860000|2021-11-11 18:04:20|205059|204909|205058.8|204908.8|205059.9|204909.9|205057.6|204907.6|12
1636653870000|2021-11-11 18:04:30|205058.2|204908.2|205068.2|204918.2|205070.1|204920.1|205058.2|204908.2|23
1636653880000|2021-11-11 18:04:40|205066.9|204916.9|205062.6|204912.6|205069|204919|205058.8|204908.8|27
1636653890000|2021-11-11 18:04:50|205060.8|204910.8|205056.4|204906.4|205062.6|204912.6|205056.1|204906.1|25
1636653900000|2021-11-11 18:05:00|205055.9|204905.9|205057.9|204907.9|205058.7|204908.7|205055.7|204905.7|17
1636653910000|2021-11-11 18:05:10|205057.7|204907.7|205060.6|204910.6|205061.4|204911.4|205057.7|204907.7|10
1636653920000|2021-11-11 18:05:20|205060.5|204910.5|205060.6|204910.6|205061.9|204911.9|205059.4|204909.4|16
1636653930000|2021-11-11 18:05:30|205059.7|204909.7|205059.1|204909.1|205060.4|204910.4|205058.4|204908.4|14
1636653940000|2021-11-11 18:05:40|205059.3|204909.3|205062.8|204912.8|205063.7|204913.7|205058.6|204908.6|16
1636653950000|2021-11-11 18:05:50|205062.5|204912.5|205061.7|204911.7|205062.8|204912.8|205061.1|204911.1|11
1636653960000|2021-11-11 18:06:00|205062.1|204912.1|205062.2|204912.2|205062.6|204912.6|205060.6|204910.6|12
1636653970000|2021-11-11 18:06:10|205061.8|204911.8|205066.4|204916.4|205070.4|204920.4|205061.8|204911.8|14
1636653980000|2021-11-11 18:06:20|205066.5|204916.5|205100.1|204950.1|205106.2|204956.2|205065.3|204915.3|24
1636653990000|2021-11-11 18:06:30|205100.3|204950.3|205112.6|204962.6|205114.6|204964.6|205095.5|204945.5|25
1636654000000|2021-11-11 18:06:40|205114.5|204964.5|205111.1|204961.1|205114.5|204964.5|205110.9|204960.9|21
1636654010000|2021-11-11 18:06:50|205113.1|204963.1|205115.1|204965.1|205115.1|204965.1|205110.8|204960.8|24
1636654020000|2021-11-11 18:07:00|205114.2|204964.2|205112.6|204962.6|205117.5|204967.5|205112.6|204962.6|25
1636654030000|2021-11-11 18:07:10|205111.1|204961.1|205102.6|204952.6|205111.1|204961.1|205102.1|204952.1|22
1636654040000|2021-11-11 18:07:20|205103|204953|205101.1|204951.1|205105.6|204955.6|205096.9|204946.9|21
1636654050000|2021-11-11 18:07:30|205101.2|204951.2|205116.5|204966.5|205118.9|204968.9|205099.8|204949.8|23
1636654060000|2021-11-11 18:07:40|205117|204967|205140.4|204990.4|205142.3|204992.3|205114.8|204964.8|26
1636654070000|2021-11-11 18:07:50|205142.4|204992.4|205147.2|204997.2|205148.4|204998.4|205137.8|204987.8|18
1636654080000|2021-11-11 18:08:00|205146.4|204996.4|205174.9|205024.9|205177.8|205027.8|205146.4|204996.4|30
1636654090000|2021-11-11 18:08:10|205173.4|205023.4|205174.7|205024.7|205177.5|205027.5|205173.4|205023.4|20
1636654100000|2021-11-11 18:08:20|205174.8|205024.8|205176.4|205026.4|205176.4|205026.4|205173.6|205023.6|19
1636654110000|2021-11-11 18:08:30|205176.2|205026.2|205196.4|205046.4|205200.6|205050.6|205175.7|205025.7|25
1636654120000|2021-11-11 18:08:40|205195.8|205045.8|205179.6|205029.6|205197.7|205047.7|205178.3|205028.3|25
1636654130000|2021-11-11 18:08:50|205182.4|205032.4|205212.6|205062.6|205213.2|205063.2|205181.1|205031.1|27
1636654140000|2021-11-11 18:09:00|205212.2|205062.2|205214.8|205064.8|205214.8|205064.8|205210.8|205060.8|23
1636654150000|2021-11-11 18:09:10|205214.2|205064.2|205214.1|205064.1|205214.4|205064.4|205212.9|205062.9|25
1636654160000|2021-11-11 18:09:20|205214.7|205064.7|205252.7|205102.7|205258|205108|205213.5|205063.5|29
1636654170000|2021-11-11 18:09:30|205252.2|205102.2|205225.9|205075.9|205253.4|205103.4|205225.9|205075.9|20
1636654180000|2021-11-11 18:09:40|205228.8|205078.8|205228.3|205078.3|205230.3|205080.3|205222.4|205072.4|33
1636654190000|2021-11-11 18:09:50|205228.2|205078.2|205226.9|205076.9|205231.7|205081.7|205226.8|205076.8|25
1636654200000|2021-11-11 18:10:00|205228|205078|205254.9|205104.9|205259.7|205109.7|205228|205078|23
1636654210000|2021-11-11 18:10:10|205252|205102|205256.6|205106.6|205259.2|205109.2|205248.9|205098.9|31
1636654220000|2021-11-11 18:10:20|205251.3|205101.3|205230.2|205080.2|205251.3|205101.3|205224.9|205074.9|32
1636654230000|2021-11-11 18:10:30|205230.4|205080.4|205236.6|205086.6|205238.1|205088.1|205229.9|205079.9|14
1636654240000|2021-11-11 18:10:40|205239.7|205089.7|205251.2|205101.2|205254|205104|205239.7|205089.7|23
1636654250000|2021-11-11 18:10:50|205251.5|205101.5|205254|205104|205254.3|205104.3|205248|205098|21
1636654260000|2021-11-11 18:11:00|205253.2|205103.2|205247.5|205097.5|205254.4|205104.4|205244.6|205094.6|25
1636654270000|2021-11-11 18:11:10|205247|205097|205225.9|205075.9|205247|205097|205225.9|205075.9|26
1636654280000|2021-11-11 18:11:20|205226.5|205076.5|205227.9|205077.9|205231.5|205081.5|205226.4|205076.4|26
1636654290000|2021-11-11 18:11:30|205227|205077|205224.7|205074.7|205233.3|205083.3|205224.2|205074.2|27
1636654300000|2021-11-11 18:11:40|205223.6|205073.6|205212.6|205062.6|205226|205076|205185.8|205035.8|36
1636654310000|2021-11-11 18:11:50|205212.3|205062.3|205211.3|205061.3|205215.3|205065.3|205208.3|205058.3|22
1636654320000|2021-11-11 18:12:00|205211.2|205061.2|205210.5|205060.5|205212.8|205062.8|205207.4|205057.4|15
1636654330000|2021-11-11 18:12:10|205211.3|205061.3|205209.8|205059.8|205211.5|205061.5|205207.2|205057.2|17
1636654340000|2021-11-11 18:12:20|205209.9|205059.9|205207.7|205057.7|205215.9|205065.9|205205.4|205055.4|25
1636654350000|2021-11-11 18:12:30|205209|205059|205205.5|205055.5|205209.6|205059.6|205204|205054|24
1636654360000|2021-11-11 18:12:40|205205.6|205055.6|205214.5|205064.5|205234.2|205084.2|205205.6|205055.6|28
1636654370000|2021-11-11 18:12:50|205214.7|205064.7|205231.5|205081.5|205232.3|205082.3|205213.1|205063.1|24
1636654380000|2021-11-11 18:13:00|205234.8|205084.8|205215.7|205065.7|205234.8|205084.8|205215.7|205065.7|26
1636654390000|2021-11-11 18:13:10|205215.4|205065.4|205217.2|205067.2|205220.6|205070.6|205212.1|205062.1|20
1636654400000|2021-11-11 18:13:20|205217.3|205067.3|205217.3|205067.3|205219.9|205069.9|205217.3|205067.3|23
1636654410000|2021-11-11 18:13:30|205217.5|205067.5|205220.3|205070.3|205222.9|205072.9|205217.5|205067.5|26
1636654420000|2021-11-11 18:13:40|205219.5|205069.5|205232|205082|205234.4|205084.4|205219.5|205069.5|23
1636654430000|2021-11-11 18:13:50|205231.7|205081.7|205250.3|205100.3|205253.1|205103.1|205225.7|205075.7|31
1636654440000|2021-11-11 18:14:00|205250.1|205100.1|205254.2|205104.2|205258.7|205108.7|205248.6|205098.6|29
1636654450000|2021-11-11 18:14:10|205254.3|205104.3|205254.5|205104.5|205256.3|205106.3|205254|205104|19
1636654460000|2021-11-11 18:14:20|205254.9|205104.9|205258.6|205108.6|205262.3|205112.3|205254|205104|30
1636654470000|2021-11-11 18:14:30|205259.1|205109.1|205260.1|205110.1|205261.7|205111.7|205258.7|205108.7|24
1636654480000|2021-11-11 18:14:40|205262.1|205112.1|205264.3|205114.3|205264.8|205114.8|205260.8|205110.8|24
1636654490000|2021-11-11 18:14:50|205262.8|205112.8|205259.1|205109.1|205263.6|205113.6|205256.6|205106.6|26
1636654500000|2021-11-11 18:15:00|205257.2|205107.2|205305.4|205155.4|205308.7|205158.7|205257.2|205107.2|27
1636654510000|2021-11-11 18:15:10|205304.4|205154.4|205246.3|205096.3|205304.6|205154.6|205246.3|205096.3|33
1636654520000|2021-11-11 18:15:20|205246.7|205096.7|205229|205079|205248.2|205098.2|205229|205079|32
1636654530000|2021-11-11 18:15:30|205230|205080|205205.3|205055.3|205230.1|205080.1|205204.8|205054.8|23
1636654540000|2021-11-11 18:15:40|205205.7|205055.7|205203.7|205053.7|205206.5|205056.5|205200.8|205050.8|16
1636654550000|2021-11-11 18:15:50|205194.8|205044.8|205197.4|205047.4|205197.4|205047.4|205193.6|205043.6|15
1636654560000|2021-11-11 18:16:00|205202.6|205052.6|205211.2|205061.2|205211.2|205061.2|205193.4|205043.4|27
1636654570000|2021-11-11 18:16:10|205211|205061|205210.6|205060.6|205211.4|205061.4|205209.1|205059.1|16
1636654580000|2021-11-11 18:16:20|205210.7|205060.7|205246.8|205096.8|205246.9|205096.9|205210.2|205060.2|26
1636654590000|2021-11-11 18:16:30|205246.1|205096.1|205212.1|205062.1|205253.9|205103.9|205209.8|205059.8|27
1636654600000|2021-11-11 18:16:40|205211.9|205061.9|205220|205070|205221.8|205071.8|205210.3|205060.3|22
1636654610000|2021-11-11 18:16:50|205224.4|205074.4|205224.9|205074.9|205226.2|205076.2|205218.1|205068.1|14
1636654620000|2021-11-11 18:17:00|205235.1|205085.1|205248.7|205098.7|205250.3|205100.3|205233.3|205083.3|26
1636654630000|2021-11-11 18:17:10|205241.6|205091.6|205236|205086|205255.5|205105.5|205236|205086|26
1636654640000|2021-11-11 18:17:20|205237.2|205087.2|205233|205083|205238.3|205088.3|205232.7|205082.7|22
1636654650000|2021-11-11 18:17:30|205233.5|205083.5|205226.3|205076.3|205234|205084|205225.1|205075.1|17
1636654660000|2021-11-11 18:17:40|205226.1|205076.1|205222.1|205072.1|205226.6|205076.6|205222.1|205072.1|23
1636654670000|2021-11-11 18:17:50|205222.2|205072.2|205225.4|205075.4|205227.3|205077.3|205217.6|205067.6|30
1636654680000|2021-11-11 18:18:00|205226.2|205076.2|205218.5|205068.5|205226.2|205076.2|205216|205066|25
1636654690000|2021-11-11 18:18:10|205215.5|205065.5|205213.3|205063.3|205215.7|205065.7|205205.6|205055.6|23
1636654700000|2021-11-11 18:18:20|205212.8|205062.8|205206.6|205056.6|205212.8|205062.8|205203.8|205053.8|17
1636654710000|2021-11-11 18:18:30|205207|205057|205219.4|205069.4|205223.3|205113.3|205163.3|205052|23
1636654720000|2021-11-11 18:18:40|205219.9|205069.9|205218.2|205068.2|205219.9|205069.9|205217.1|205067.1|20
1636654730000|2021-11-11 18:18:50|205216.3|205066.3|205216.8|205066.8|205221.2|205071.2|205214.1|205064.1|25
1636654740000|2021-11-11 18:19:00|205216.9|205066.9|205224.1|205074.1|205224.1|205074.1|205212.6|205062.6|24
1636654750000|2021-11-11 18:19:10|205223.8|205073.8|205215.9|205065.9|205223.8|205073.8|205215.3|205065.3|27
1636654760000|2021-11-11 18:19:20|205219.5|205069.5|205216.5|205066.5|205220.5|205070.5|205213.8|205063.8|21
1636654770000|2021-11-11 18:19:30|205216.8|205066.8|205213.7|205063.7|205219.3|205069.3|205213.4|205063.4|14
1636654780000|2021-11-11 18:19:40|205214.1|205064.1|205217.1|205067.1|205217.3|205067.3|205214|205064|20
1636654790000|2021-11-11 18:19:50|205216.3|205066.3|205223.6|205073.6|205224|205074|205213.8|205063.8|23
1636654800000|2021-11-11 18:20:00|205223.9|205073.9|205218.1|205068.1|205224.8|205074.8|205218.1|205068.1|24
1636654810000|2021-11-11 18:20:10|205220.1|205070.1|205164.9|205014.9|205220.1|205070.1|205163.2|205013.2|29
1636654820000|2021-11-11 18:20:20|205166|205016|205144.9|204994.9|205167.4|205017.4|205143.8|204993.8|28
1636654830000|2021-11-11 18:20:30|205149|204999|205142.7|204992.7|205156.4|205006.4|205141|204991|34
1636654840000|2021-11-11 18:20:40|205143|204993|205147.5|204997.5|205150.9|205000.9|205143|204993|27
1636654850000|2021-11-11 18:20:50|205148.5|204998.5|205161|205011|205162.7|205012.7|205146.7|204996.7|26
1636654860000|2021-11-11 18:21:00|205160.8|205010.8|205177.1|205027.1|205177.4|205027.4|205159.8|205009.8|20
1636654870000|2021-11-11 18:21:10|205176.4|205026.4|205173.3|205023.3|205176.4|205026.4|205152|205002|28
1636654880000|2021-11-11 18:21:20|205178.1|205028.1|205174|205024|205179|205029|205173.5|205023.5|20
1636654890000|2021-11-11 18:21:30|205175.4|205025.4|205112|204962|205175.4|205025.4|205099.3|204949.3|25
1636654900000|2021-11-11 18:21:40|205112.2|204962.2|205113.4|204963.4|205114.3|204964.3|205111|204961|12
1636654910000|2021-11-11 18:21:50|205112.6|204962.6|205106.5|204956.5|205113.5|204963.5|205106.5|204956.5|17
1636654920000|2021-11-11 18:22:00|205106.9|204956.9|205111.6|204961.6|205115.7|204965.7|205104.3|204954.3|28
1636654930000|2021-11-11 18:22:10|205111.2|204961.2|205117.1|204967.1|205119.2|204969.2|205111.2|204961.2|29
1636654940000|2021-11-11 18:22:20|205117.2|204967.2|205112.1|204962.1|205117.8|204967.8|205112|204962|25
1636654950000|2021-11-11 18:22:30|205112.7|204962.7|205131.2|204981.2|205147.3|204997.3|205112.7|204962.7|31
1636654960000|2021-11-11 18:22:40|205130.6|204980.6|205109.1|204959.1|205134.1|204984.1|205108.4|204958.4|35
1636654970000|2021-11-11 18:22:50|205110.5|204960.5|205111.2|204961.2|205112.6|204962.6|205110.5|204960.5|20
1636654980000|2021-11-11 18:23:00|205110.8|204960.8|205109.3|204959.3|205111.6|204961.6|205109.1|204959.1|15
1636654990000|2021-11-11 18:23:10|205110|204960|205109.7|204959.7|205110.8|204960.8|205107.4|204957.4|18
1636655000000|2021-11-11 18:23:20|205109.9|204959.9|205111.5|204961.5|205112.1|204962.1|205109.9|204959.9|15
1636655010000|2021-11-11 18:23:30|205113.2|204963.2|205112.3|204962.3|205115|204965|205110.6|204960.6|26
1636655020000|2021-11-11 18:23:40|205112.6|204962.6|205113|204963|205113.2|204963.2|205111.4|204961.4|11
1636655030000|2021-11-11 18:23:50|205112.7|204962.7|205110.7|204960.7|205112.7|204962.7|205110.3|204960.3|15
1636655040000|2021-11-11 18:24:00|205111.2|204961.2|205110.8|204960.8|205111.8|204961.8|205110.2|204960.2|12
1636655050000|2021-11-11 18:24:10|205111.1|204961.1|205132.7|204982.7|205136.6|204986.6|205111.1|204961.1|20
1636655060000|2021-11-11 18:24:20|205133.3|204983.3|205134.8|204984.8|205134.8|204984.8|205128.2|204978.2|24
1636655070000|2021-11-11 18:24:30|205134.7|204984.7|205159.1|205009.1|205162.3|205012.3|205133.3|204983.3|33
1636655080000|2021-11-11 18:24:40|205159.3|205009.3|205179.1|205029.1|205179.1|205029.1|205159.2|205009.2|32
1636655090000|2021-11-11 18:24:50|205178.4|205028.4|205178.6|205028.6|205180|205030|205176.5|205026.5|26
1636655100000|2021-11-11 18:25:00|205178.7|205028.7|205194.4|205044.4|205194.4|205044.4|205178.7|205028.7|26
1636655110000|2021-11-11 18:25:10|205194.5|205044.5|205179.8|205029.8|205224.3|205074.3|205179.8|205029.8|29
1636655120000|2021-11-11 18:25:20|205178.9|205028.9|205161.5|205011.5|205178.9|205028.9|205161|205011|33
1636655130000|2021-11-11 18:25:30|205159.8|205009.8|205143.3|204993.3|205161.1|205011.1|205141.5|204991.5|24
1636655140000|2021-11-11 18:25:40|205141.7|204991.7|205163.5|205013.5|205166|205016|205140.2|204990.2|24
1636655150000|2021-11-11 18:25:50|205163.4|205013.4|205183.8|205033.8|205184.1|205034.1|205161.3|205011.3|28
1636655160000|2021-11-11 18:26:00|205184|205034|205164|205014|205184|205034|205151.3|205001.3|32
1636655170000|2021-11-11 18:26:10|205171.8|205021.8|205168.8|205018.8|205181.9|205031.9|205168.5|205018.5|27
1636655180000|2021-11-11 18:26:20|205169.3|205019.3|205149|204999|205169.3|205019.3|205140|204990|30
1636655190000|2021-11-11 18:26:30|205151.8|205001.8|205152.5|205002.5|205156.5|205006.5|205149.6|204999.6|22
1636655200000|2021-11-11 18:26:40|205152.2|205002.2|205132.8|204982.8|205152.6|205002.6|205129.7|204979.7|24
1636655210000|2021-11-11 18:26:50|205134.3|204984.3|205133.2|204983.2|205134.3|204984.3|205105.4|204955.4|26
1636655220000|2021-11-11 18:27:00|205134.4|204984.4|205126.8|204976.8|205144.2|204994.2|205125.9|204975.9|31
1636655230000|2021-11-11 18:27:10|205134.1|204984.1|205136.2|204986.2|205139.4|204989.4|205134.1|204984.1|24
1636655240000|2021-11-11 18:27:20|205128.4|204978.4|205122.5|204972.5|205128.4|204978.4|205120.8|204970.8|19
1636655250000|2021-11-11 18:27:30|205123.2|204973.2|205134.5|204984.5|205137.9|204987.9|205121.4|204971.4|26
1636655260000|2021-11-11 18:27:40|205133.1|204983.1|205147|204997|205151|205001|205133.1|204983.1|25
1636655270000|2021-11-11 18:27:50|205147.2|204997.2|205148.5|204998.5|205154.6|205004.6|205147.2|204997.2|26
1636655280000|2021-11-11 18:28:00|205148.4|204998.4|205165.8|205015.8|205170.3|205020.3|205146.2|204996.2|26
1636655290000|2021-11-11 18:28:10|205166.5|205016.5|205166.3|205016.3|205167.6|205017.6|205163.5|205013.5|24
1636655300000|2021-11-11 18:28:20|205166.2|205016.2|205138.5|204988.5|205166.9|205016.9|205135.8|204985.8|29
1636655310000|2021-11-11 18:28:30|205140.3|204990.3|205152.4|205002.4|205157.4|205007.4|205140.3|204990.3|32
1636655320000|2021-11-11 18:28:40|205169.1|205019.1|205175.1|205025.1|205177.4|205027.4|205166.5|205016.5|28
1636655330000|2021-11-11 18:28:50|205174.9|205024.9|205176.6|205026.6|205177|205027|205174.9|205024.9|15
1636655340000|2021-11-11 18:29:00|205179.3|205029.3|205180.4|205030.4|205181.8|205031.8|205177.2|205027.2|22
1636655350000|2021-11-11 18:29:10|205180.8|205030.8|205179.9|205029.9|205181.4|205031.4|205179.9|205029.9|20
1636655360000|2021-11-11 18:29:20|205180.1|205030.1|205180.8|205030.8|205181|205031|205178.8|205028.8|16
1636655370000|2021-11-11 18:29:30|205180.9|205030.9|205171.8|205021.8|205180.9|205030.9|205169.7|205019.7|28
1636655380000|2021-11-11 18:29:40|205172|205022|205171.7|205021.7|205173.2|205023.2|205169.8|205019.8|22
1636655390000|2021-11-11 18:29:50|205171.5|205021.5|205167.3|205017.3|205173|205023|205165.4|205015.4|23
1636655400000|2021-11-11 18:30:00|205170.4|205020.4|205175.4|205025.4|205175.4|205025.4|205169.2|205019.2|30
1636655410000|2021-11-11 18:30:10|205175.5|205025.5|205153.8|205003.8|205176.6|205026.6|205152|205002|30
1636655420000|2021-11-11 18:30:20|205151.9|205001.9|205139.6|204989.6|205160.9|205010.9|205132.1|204982.1|29
1636655430000|2021-11-11 18:30:30|205135.8|204985.8|205143.5|204993.5|205150.2|205000.2|205135.8|204985.8|33
1636655440000|2021-11-11 18:30:40|205143.9|204993.9|205144.3|204994.3|205145.4|204995.4|205140.9|204990.9|22
1636655450000|2021-11-11 18:30:50|205145.3|204995.3|205136.3|204986.3|205145.3|204995.3|205130.5|204980.5|25
1636655460000|2021-11-11 18:31:00|205136.8|204986.8|205136.1|204986.1|205139.4|204989.4|205134|204984|20
1636655470000|2021-11-11 18:31:10|205136.4|204986.4|205129.7|204979.7|205136.5|204986.5|205128.5|204978.5|25
1636655480000|2021-11-11 18:31:20|205130.7|204980.7|205134.2|204984.2|205134.2|204984.2|205128.1|204978.1|22
1636655490000|2021-11-11 18:31:30|205133.4|204983.4|205140|204990|205140.3|204990.3|205133.4|204983.4|13
1636655500000|2021-11-11 18:31:40|205140.4|204990.4|205139.8|204989.8|205141.4|204991.4|205139.3|204989.3|22
1636655510000|2021-11-11 18:31:50|205133.3|204983.3|205132|204982|205134.5|204984.5|205128.3|204978.3|20
1636655520000|2021-11-11 18:32:00|205116.9|204966.9|205101.5|204951.5|205116.9|204966.9|205099.6|204949.6|30
1636655530000|2021-11-11 18:32:10|205100.8|204950.8|205102.8|204952.8|205102.8|204952.8|205095.5|204945.5|28
1636655540000|2021-11-11 18:32:20|205102.9|204952.9|205123.3|204973.3|205140.1|204990.1|205101.5|204951.5|31
1636655550000|2021-11-11 18:32:30|205122.6|204972.6|205105.9|204955.9|205122.6|204972.6|205103.1|204953.1|26
1636655560000|2021-11-11 18:32:40|205105.5|204955.5|205096.9|204946.9|205105.7|204955.7|205096.4|204946.4|25
1636655570000|2021-11-11 18:32:50|205097.2|204947.2|205106.9|204956.9|205106.9|204956.9|205096|204946|24
1636655580000|2021-11-11 18:33:00|205103.3|204953.3|205098.5|204948.5|205110.6|204960.6|205096.6|204946.6|30
1636655590000|2021-11-11 18:33:10|205100|204950|205103.5|204953.5|205103.5|204953.5|205099.1|204949.1|22
1636655600000|2021-11-11 18:33:20|205103.4|204953.4|205098.8|204948.8|205104.1|204954.1|205094.5|204944.5|22
1636655610000|2021-11-11 18:33:30|205097.2|204947.2|205103.9|204953.9|205104.3|204954.3|205094.3|204944.3|24
1636655620000|2021-11-11 18:33:40|205103.6|204953.6|205102.5|204952.5|205104|204954|205100.8|204950.8|19
1636655630000|2021-11-11 18:33:50|205096.5|204946.5|205104.4|204954.4|205104.4|204954.4|205096.5|204946.5|22
1636655640000|2021-11-11 18:34:00|205104.5|204954.5|205097.2|204947.2|205104.5|204954.5|205092.8|204942.8|22
1636655650000|2021-11-11 18:34:10|205096.8|204946.8|205106.8|204956.8|205107.5|204957.5|205094.8|204944.8|21
1636655660000|2021-11-11 18:34:20|205107.2|204957.2|205108.1|204958.1|205108.7|204958.7|205107.2|204957.2|10
1636655670000|2021-11-11 18:34:30|205107.6|204957.6|205106.4|204956.4|205107.9|204957.9|205104.8|204954.8|14
1636655680000|2021-11-11 18:34:40|205107.7|204957.7|205108|204958|205108.1|204958.1|205106.4|204956.4|9
1636655690000|2021-11-11 18:34:50|205107.5|204957.5|205108.3|204958.3|205108.6|204958.6|205106.1|204956.1|8
1636655700000|2021-11-11 18:35:00|205108.4|204958.4|205104|204954|205110.6|204960.6|205103.2|204953.2|25
1636655710000|2021-11-11 18:35:10|205104.5|204954.5|205104.7|204954.7|205107|204957|205104.5|204954.5|17
1636655720000|2021-11-11 18:35:20|205104.4|204954.4|205101.4|204951.4|205105|204955|205101.4|204951.4|11
1636655730000|2021-11-11 18:35:30|205101.8|204951.8|205050.2|204900.2|205101.8|204951.8|205048|204898|29
1636655740000|2021-11-11 18:35:40|205050.3|204900.3|205052.3|204902.3|205052.7|204902.7|205050.2|204900.2|12
1636655750000|2021-11-11 18:35:50|205052.2|204902.2|205050.5|204900.5|205054.2|204904.2|205050.5|204900.5|9
1636655760000|2021-11-11 18:36:00|205051.1|204901.1|205051.3|204901.3|205053.3|204903.3|205050.5|204900.5|16
1636655770000|2021-11-11 18:36:10|205050.9|204900.9|205020.2|204870.2|205052.7|204902.7|205012.2|204862.2|23
1636655780000|2021-11-11 18:36:20|205019.4|204869.4|205007.6|204857.6|205020.3|204870.3|205001.1|204851.1|21
1636655790000|2021-11-11 18:36:30|205007.4|204857.4|205009.3|204859.3|205009.3|204859.3|205006.2|204856.2|8
1636655800000|2021-11-11 18:36:40|205008.8|204858.8|205007|204857|205010.6|204860.6|205007|204857|18
1636655810000|2021-11-11 18:36:50|205008.1|204858.1|205009.7|204859.7|205010.8|204860.8|205008.1|204858.1|22
1636655820000|2021-11-11 18:37:00|205009.5|204859.5|205010.3|204860.3|205010.8|204860.8|205009.1|204859.1|13
1636655830000|2021-11-11 18:37:10|205009.7|204859.7|205012|204862|205014.1|204864.1|205009.6|204859.6|14
1636655840000|2021-11-11 18:37:20|205014.9|204864.9|205008.9|204858.9|205015.3|204865.3|205006.4|204856.4|18
1636655850000|2021-11-11 18:37:30|205009.4|204859.4|205006.9|204856.9|205009.4|204859.4|205006.8|204856.8|10
1636655860000|2021-11-11 18:37:40|205006.5|204856.5|205006.8|204856.8|205008.8|204858.8|205004.7|204854.7|21
1636655870000|2021-11-11 18:37:50|205007.4|204857.4|205007.1|204857.1|205007.4|204857.4|205003.1|204853.1|20
1636655880000|2021-11-11 18:38:00|205007.2|204857.2|205001.2|204851.2|205007.4|204857.4|205001.2|204851.2|22
1636655890000|2021-11-11 18:38:10|205001.4|204851.4|205007.7|204857.7|205007.7|204857.7|205001.4|204851.4|21
1636655900000|2021-11-11 18:38:20|205006|204856|205004.5|204854.5|205008.2|204858.2|205004.5|204854.5|16
1636655910000|2021-11-11 18:38:30|205005.7|204855.7|205006.2|204856.2|205006.8|204856.8|205004.7|204854.7|19
1636655920000|2021-11-11 18:38:40|205006.1|204856.1|205008.6|204858.6|205010.3|204860.3|205006.1|204856.1|15
1636655930000|2021-11-11 18:38:50|205005.2|204855.2|205006.5|204856.5|205010.6|204860.6|205005.2|204855.2|19
1636655940000|2021-11-11 18:39:00|205008.6|204858.6|205012.4|204862.4|205013.1|204863.1|205007.7|204857.7|18
1636655950000|2021-11-11 18:39:10|205010.4|204860.4|205009.7|204859.7|205012.8|204862.8|205006.9|204856.9|14
1636655960000|2021-11-11 18:39:20|205009.2|204859.2|205011.5|204861.5|205014|204864|205008|204858|11
1636655970000|2021-11-11 18:39:30|205011.1|204861.1|205012.1|204862.1|205012.6|204862.6|205010.8|204860.8|11
1636655980000|2021-11-11 18:39:40|205011.4|204861.4|205011.8|204861.8|205012|204862|205010.3|204860.3|12
1636655990000|2021-11-11 18:39:50|205010.6|204860.6|205011.7|204861.7|205012.4|204862.4|205010.2|204860.2|15
1636656000000|2021-11-11 18:40:00|205012.1|204862.1|205012.6|204862.6|205012.8|204862.8|205009|204859|19
1636656010000|2021-11-11 18:40:10|205012|204862|205009.1|204859.1|205012|204862|205005.6|204855.6|21
1636656020000|2021-11-11 18:40:20|205009.6|204859.6|205012.1|204862.1|205012.1|204862.1|205009.3|204859.3|16
1636656030000|2021-11-11 18:40:30|205011.6|204861.6|205012.3|204862.3|205013.2|204863.2|205011.5|204861.5|19
1636656040000|2021-11-11 18:40:40|205012.6|204862.6|205011.3|204861.3|205013.2|204863.2|205011.2|204861.2|19
1636656050000|2021-11-11 18:40:50|205011.8|204861.8|205012.2|204862.2|205012.5|204862.5|205011.2|204861.2|13
1636656060000|2021-11-11 18:41:00|205012.4|204862.4|205012.4|204862.4|205013.4|204863.4|205011.1|204861.1|18
1636656070000|2021-11-11 18:41:10|205012.8|204862.8|205010|204860|205013.6|204863.6|205010|204860|16
1636656080000|2021-11-11 18:41:20|205011.7|204861.7|205014|204864|205014.1|204864.1|205009.7|204859.7|13
1636656090000|2021-11-11 18:41:30|205014.6|204864.6|205016|204866|205016|204866|205008.1|204858.1|10
1636656100000|2021-11-11 18:41:40|205014.3|204864.3|205005|204855|205016|204866|205004.5|204854.5|23
1636656110000|2021-11-11 18:41:50|205004.8|204854.8|205009|204859|205011.5|204861.5|205004.7|204854.7|18
1636656120000|2021-11-11 18:42:00|205009.6|204859.6|205006|204856|205010.4|204860.4|205006|204856|17
1636656130000|2021-11-11 18:42:10|205006.1|204856.1|205008|204858|205009|204859|205006.1|204856.1|15
1636656140000|2021-11-11 18:42:20|205005.7|204855.7|205007.1|204857.1|205007.1|204857.1|205005.4|204855.4|13
1636656150000|2021-11-11 18:42:30|205006.7|204856.7|204993.7|204843.7|205006.7|204856.7|204993.7|204843.7|16
1636656160000|2021-11-11 18:42:40|204992.5|204842.5|204953.3|204803.3|204995.7|204845.7|204951.7|204801.7|26
1636656170000|2021-11-11 18:42:50|204953.7|204803.7|204927.5|204777.5|204955|204805|204922.4|204772.4|31
1636656180000|2021-11-11 18:43:00|204926.1|204776.1|204925.6|204775.6|204927.6|204777.6|204925.6|204775.6|25
1636656190000|2021-11-11 18:43:10|204925|204775|204925.9|204775.9|204928|204778|204924.1|204774.1|17
1636656200000|2021-11-11 18:43:20|204925.4|204775.4|204926.2|204776.2|204927.8|204777.8|204925.4|204775.4|17
1636656210000|2021-11-11 18:43:30|204925.5|204775.5|204917.1|204767.1|204926.9|204776.9|204915.3|204765.3|16
1636656220000|2021-11-11 18:43:40|204919.3|204769.3|204925.3|204775.3|204931.5|204781.5|204914.5|204764.5|24
1636656230000|2021-11-11 18:43:50|204925.9|204775.9|204928.7|204778.7|204928.7|204778.7|204925.5|204775.5|17
1636656240000|2021-11-11 18:44:00|204927.4|204777.4|204927.6|204777.6|204928.9|204778.9|204925.5|204775.5|17
1636656250000|2021-11-11 18:44:10|204928|204778|204929|204779|204929|204779|204927.9|204777.9|13
1636656260000|2021-11-11 18:44:20|204928.4|204778.4|204925.8|204775.8|204929.9|204779.9|204915.7|204765.7|21
1636656270000|2021-11-11 18:44:30|204926.2|204776.2|204896.5|204746.5|204926.8|204776.8|204895.2|204745.2|26
1636656280000|2021-11-11 18:44:40|204896.3|204746.3|204897.1|204747.1|204899|204749|204896.2|204746.2|17
1636656290000|2021-11-11 18:44:50|204896.9|204746.9|204894.9|204744.9|204898.8|204748.8|204893.1|204743.1|17
1636656300000|2021-11-11 18:45:00|204901.9|204751.9|204898.8|204748.8|204917.8|204767.8|204896.8|204746.8|23
1636656310000|2021-11-11 18:45:10|204899.4|204749.4|204904|204754|204904|204754|204899.4|204749.4|21
1636656320000|2021-11-11 18:45:20|204866.7|204716.7|204890.4|204740.4|204892.9|204742.9|204847.9|204697.9|25
1636656330000|2021-11-11 18:45:30|204891.9|204741.9|204843|204693|204909.9|204759.9|204839.5|204689.5|30
1636656340000|2021-11-11 18:45:40|204837.2|204687.2|204853.5|204703.5|204865.5|204715.5|204832|204682|35
1636656350000|2021-11-11 18:45:50|204854.6|204704.6|204832.3|204682.3|204873.7|204723.7|204832.3|204682.3|28
1636656360000|2021-11-11 18:46:00|204835.9|204685.9|204846.4|204696.4|204850.9|204700.9|204835.9|204685.9|25
1636656370000|2021-11-11 18:46:10|204846.8|204696.8|204845|204695|204847.2|204697.2|204843.9|204693.9|17
1636656380000|2021-11-11 18:46:20|204847.1|204697.1|204839.8|204689.8|204848.4|204698.4|204829.5|204679.5|24
1636656390000|2021-11-11 18:46:30|204841.7|204691.7|204840|204690|204841.9|204691.9|204838.1|204688.1|18
1636656400000|2021-11-11 18:46:40|204839.6|204689.6|204835|204685|204840.2|204690.2|204833.8|204683.8|20
1636656410000|2021-11-11 18:46:50|204834.9|204684.9|204829.5|204679.5|204837.9|204687.9|204825.9|204675.9|17
1636656420000|2021-11-11 18:47:00|204831.8|204681.8|204835.8|204685.8|204835.8|204685.8|204831.8|204681.8|24
1636656430000|2021-11-11 18:47:10|204835.3|204685.3|204836.4|204686.4|204837.8|204687.8|204834.4|204684.4|21
1636656440000|2021-11-11 18:47:20|204835.7|204685.7|204841.1|204691.1|204841.2|204691.2|204834.3|204684.3|20
1636656450000|2021-11-11 18:47:30|204839.7|204689.7|204838.5|204688.5|204841.8|204691.8|204838.5|204688.5|11
1636656460000|2021-11-11 18:47:40|204838.6|204688.6|204843|204693|204843|204693|204837.9|204687.9|23
1636656470000|2021-11-11 18:47:50|204843.1|204693.1|204842.5|204692.5|204844.3|204694.3|204842.5|204692.5|13
1636656480000|2021-11-11 18:48:00|204842.9|204692.9|204843.7|204693.7|204846.3|204696.3|204841.4|204691.4|14
1636656490000|2021-11-11 18:48:10|204843.6|204693.6|204845.6|204695.6|204845.6|204695.6|204842.6|204692.6|14
1636656500000|2021-11-11 18:48:20|204845.8|204695.8|204846.2|204696.2|204846.2|204696.2|204844.1|204694.1|11
1636656510000|2021-11-11 18:48:30|204846.4|204696.4|204845|204695|204847.2|204697.2|204844.7|204694.7|16
1636656520000|2021-11-11 18:48:40|204846.1|204696.1|204845.2|204695.2|204846.1|204696.1|204843.9|204693.9|18
1636656530000|2021-11-11 18:48:50|204845|204695|204902.3|204752.3|204902.3|204752.3|204842.9|204692.9|26
1636656540000|2021-11-11 18:49:00|204904|204754|204906.9|204756.9|204913.6|204763.6|204904|204754|22
1636656550000|2021-11-11 18:49:10|204907.2|204757.2|204909|204759|204915|204765|204902.6|204752.6|16
1636656560000|2021-11-11 18:49:20|204908.4|204758.4|204907.6|204757.6|204909.5|204759.5|204907.6|204757.6|10
1636656570000|2021-11-11 18:49:30|204908.2|204758.2|204890|204740|204915.8|204765.8|204883.9|204733.9|29
1636656580000|2021-11-11 18:49:40|204890.4|204740.4|204872.3|204722.3|204893.9|204743.9|204870.8|204720.8|26
1636656590000|2021-11-11 18:49:50|204871.8|204721.8|204876.1|204726.1|204878.6|204728.6|204870|204720|17
1636656600000|2021-11-11 18:50:00|204877.4|204727.4|204879.2|204729.2|204882.5|204732.5|204871.2|204721.2|21
1636656610000|2021-11-11 18:50:10|204879.8|204729.8|204883|204733|204883.7|204733.7|204877.6|204727.6|15
1636656620000|2021-11-11 18:50:20|204882.9|204732.9|204882.8|204732.8|204883.8|204733.8|204877.3|204727.3|22
1636656630000|2021-11-11 18:50:30|204882.9|204732.9|204883.2|204733.2|204884.7|204734.7|204880.6|204730.6|18
1636656640000|2021-11-11 18:50:40|204882.6|204732.6|204884|204734|204886|204736|204881.4|204731.4|18
1636656650000|2021-11-11 18:50:50|204880.6|204730.6|204862.9|204712.9|204884.2|204734.2|204857.4|204707.4|22
1636656660000|2021-11-11 18:51:00|204861.6|204711.6|204851.7|204701.7|204863|204713|204850.1|204700.1|11
1636656670000|2021-11-11 18:51:10|204856|204706|204856|204706|204858.8|204708.8|204853.5|204703.5|11
1636656680000|2021-11-11 18:51:20|204860.7|204710.7|204881.8|204731.8|204883.2|204733.2|204860.7|204710.7|21
1636656690000|2021-11-11 18:51:30|204882.5|204732.5|204885.5|204735.5|204889.3|204739.3|204881.6|204731.6|20
1636656700000|2021-11-11 18:51:40|204880.9|204730.9|204875.1|204725.1|204884.8|204734.8|204875|204725|17
1636656710000|2021-11-11 18:51:50|204821.7|204771.7|204875.4|204725.4|204875.4|204773.3|204821.7|204725.4|7
1636656720000|2021-11-11 18:52:00|204820.4|204770.4|204878.9|204728.9|204880.5|204773.8|204820.4|204718.1|25
1636656730000|2021-11-11 18:52:10|204876.3|204726.3|204880.9|204730.9|204881|204731|204876|204726|22
1636656740000|2021-11-11 18:52:20|204875.6|204725.6|204889.2|204739.2|204890.3|204740.3|204875.4|204725.4|22
1636656750000|2021-11-11 18:52:30|204890.1|204740.1|204886.2|204736.2|204890.9|204740.9|204884.8|204734.8|9
1636656760000|2021-11-11 18:52:40|204886.4|204736.4|204885.1|204735.1|204889.3|204739.3|204878.8|204728.8|17
1636656770000|2021-11-11 18:52:50|204883.9|204733.9|204887.5|204737.5|204895.2|204745.2|204880.1|204730.1|18
1636656780000|2021-11-11 18:53:00|204887.6|204737.6|204884.2|204734.2|204887.6|204737.6|204881|204731|19
1636656790000|2021-11-11 18:53:10|204884.4|204734.4|204885.2|204735.2|204885.2|204735.2|204880.8|204730.8|12
1636656800000|2021-11-11 18:53:20|204884.3|204734.3|204883.7|204733.7|204885.8|204735.8|204883.7|204733.7|14
1636656810000|2021-11-11 18:53:30|204884|204734|204878.8|204728.8|204885.3|204735.3|204876.7|204726.7|20
1636656820000|2021-11-11 18:53:40|204877.6|204727.6|204880.3|204730.3|204880.3|204730.3|204877.2|204727.2|16
1636656830000|2021-11-11 18:53:50|204880.9|204730.9|204868.4|204718.4|204881|204764.1|204814.1|204712.1|24
1636656840000|2021-11-11 18:54:00|204868.3|204718.3|204874|204724|204874.4|204724.4|204860.6|204710.6|15
1636656850000|2021-11-11 18:54:10|204872.5|204722.5|204833.9|204683.9|204874.9|204724.9|204833.9|204683.9|16
1636656860000|2021-11-11 18:54:20|204835.4|204685.4|204831.4|204681.4|204837|204687|204823.7|204673.7|23
1636656870000|2021-11-11 18:54:30|204831.5|204681.5|204804.2|204654.2|204833.5|204683.5|204800.8|204650.8|20
1636656880000|2021-11-11 18:54:40|204805.6|204655.6|204798.9|204648.9|204805.8|204655.8|204796.3|204646.3|28
1636656890000|2021-11-11 18:54:50|204804.3|204654.3|204801.6|204651.6|204805.2|204655.2|204801.3|204651.3|13
1636656900000|2021-11-11 18:55:00|204805.7|204655.7|204800|204650|204806.2|204656.2|204800|204650|19
1636656910000|2021-11-11 18:55:10|204864|204714|204856.6|204706.6|204878.4|204728.4|204855.7|204705.7|36
1636656920000|2021-11-11 18:55:20|204856.2|204706.2|204853.6|204703.6|204856.2|204706.2|204852.1|204702.1|14
1636656930000|2021-11-11 18:55:30|204853.4|204703.4|204886.9|204736.9|204890.1|204740.1|204853.4|204703.4|19
1636656940000|2021-11-11 18:55:40|204886.8|204736.8|204889.8|204739.8|204890.2|204740.2|204883.4|204733.4|14
1636656950000|2021-11-11 18:55:50|204886.5|204736.5|204863.2|204713.2|204887.3|204737.3|204856.2|204706.2|27
1636656960000|2021-11-11 18:56:00|204866.6|204716.6|204869.3|204719.3|204871.1|204721.1|204863.6|204713.6|25
1636656970000|2021-11-11 18:56:10|204866.3|204716.3|204862.7|204712.7|204876.8|204726.8|204862.3|204712.3|29
1636656980000|2021-11-11 18:56:20|204863.5|204713.5|204869.7|204719.7|204877.7|204727.7|204863.5|204713.5|28
1636656990000|2021-11-11 18:56:30|204871|204721|204918.5|204768.5|204919.8|204769.8|204867.9|204717.9|23
1636657000000|2021-11-11 18:56:40|204919.2|204769.2|204913.3|204763.3|204919.2|204769.2|204912.8|204762.8|19
1636657010000|2021-11-11 18:56:50|204914.7|204764.7|204908.5|204758.5|204917.1|204767.1|204905.3|204755.3|19
1636657020000|2021-11-11 18:57:00|204910.1|204760.1|204943.6|204793.6|204944.4|204794.4|204910.1|204760.1|23
1636657030000|2021-11-11 18:57:10|204943.4|204793.4|204945.4|204795.4|204946.1|204796.1|204938.7|204788.7|26
1636657040000|2021-11-11 18:57:20|204945.6|204795.6|204951.8|204801.8|204952.5|204802.5|204945.1|204795.1|27
1636657050000|2021-11-11 18:57:30|204952.4|204802.4|204948.6|204798.6|204953.3|204803.3|204947.6|204797.6|19
1636657060000|2021-11-11 18:57:40|204948.8|204798.8|204953|204803|204955.4|204805.4|204946.4|204796.4|27
1636657070000|2021-11-11 18:57:50|204952.9|204802.9|204953.9|204803.9|204954.7|204804.7|204952.1|204802.1|18
1636657080000|2021-11-11 18:58:00|204954|204804|204949|204799|204954.8|204804.8|204949|204799|20
1636657090000|2021-11-11 18:58:10|204948.8|204798.8|204949|204799|204949|204799|204947.2|204797.2|9
1636657100000|2021-11-11 18:58:20|204949.8|204799.8|204950.1|204800.1|204950.8|204800.8|204948.8|204798.8|11
1636657110000|2021-11-11 18:58:30|204950|204800|204951.9|204801.9|204952.9|204802.9|204948.1|204798.1|13
1636657120000|2021-11-11 18:58:40|204950.8|204800.8|204950.2|204800.2|204952.9|204802.9|204950.2|204800.2|18
1636657130000|2021-11-11 18:58:50|204948.1|204798.1|204946|204796|204948.1|204798.1|204932.1|204782.1|36
1636657140000|2021-11-11 18:59:00|204937.5|204787.5|204946.4|204796.4|204946.6|204796.6|204934.3|204784.3|27
1636657150000|2021-11-11 18:59:10|204946.2|204796.2|204961.5|204811.5|204962.1|204812.1|204943.2|204793.2|27
1636657160000|2021-11-11 18:59:20|204963.6|204813.6|204960.1|204810.1|204969.9|204819.9|204956|204806|18
1636657170000|2021-11-11 18:59:30|204960.2|204810.2|204967.1|204817.1|204970.7|204820.7|204951.4|204801.4|26
1636657180000|2021-11-11 18:59:40|204964.2|204814.2|204988.6|204838.6|204997|204847|204962|204812|25
1636657190000|2021-11-11 18:59:50|205003.2|204853.2|204969.3|204819.3|205003.2|204853.2|204962.8|204812.8|23
1636657200000|2021-11-11 19:00:00|204965|204815|205261.8|205011.3|205295.8|205087.3|204945.7|204795.7|23
1636657210000|2021-11-11 19:00:10|205299.4|205046.8|205424.9|205159|205450.9|205300.9|205201.2|205013.1|39
1636657220000|2021-11-11 19:00:20|205366.2|205216.2|205682.3|205532.3|205682.3|205532.3|205366.2|205216.2|39
1636657230000|2021-11-11 19:00:30|205834|205579.9|206076.1|205788.7|206089.5|205939.5|205773.2|205579.9|40
1636657240000|2021-11-11 19:00:40|206044|205786.7|205913.4|205763.4|206068.5|205918.5|205913.4|205763.4|37
1636657250000|2021-11-11 19:00:50|205901.9|205751.9|205842.2|205692.2|205926.6|205776.6|205676.1|205526.1|40
1636657260000|2021-11-11 19:01:00|205887.9|205737.9|205829.5|205679.5|205966.3|205816.3|205802|205652|37
1636657270000|2021-11-11 19:01:10|205790.6|205640.6|206002.4|205852.4|206099|205949|205771.6|205621.6|40
1636657280000|2021-11-11 19:01:20|206001|205851|205899.5|205749.5|206004.7|205854.7|205874.6|205724.6|40
1636657290000|2021-11-11 19:01:30|205895.5|205745.5|205973.3|205823.3|205997.5|205847.5|205895.5|205745.5|39
1636657300000|2021-11-11 19:01:40|205979|205829|205973.7|205823.7|206001.9|205851.9|205925|205775|39
1636657310000|2021-11-11 19:01:50|205997.4|205847.4|206017|205867|206068.3|205918.3|205997.4|205847.4|36
1636657320000|2021-11-11 19:02:00|206017.5|205867.5|206068.5|205918.5|206070.3|205920.3|206017.5|205867.5|30
1636657330000|2021-11-11 19:02:10|206065|205915|206011.5|205861.5|206065|205915|206011.5|205861.5|39
1636657340000|2021-11-11 19:02:20|206013.9|205863.9|206004.9|205854.9|206022.2|205872.2|206001.9|205851.9|37
1636657350000|2021-11-11 19:02:30|206005.7|205855.7|206001.3|205851.3|206008.2|205858.2|205998.8|205848.8|34
1636657360000|2021-11-11 19:02:40|205999.6|205849.6|205993.1|205843.1|206001.5|205851.5|205986.7|205836.7|28
1636657370000|2021-11-11 19:02:50|205994|205844|205995.5|205845.5|206002.9|205852.9|205990.2|205840.2|28
1636657380000|2021-11-11 19:03:00|205981.8|205831.8|206040.1|205890.1|206083.7|205933.7|205981.8|205831.8|34
1636657390000|2021-11-11 19:03:10|206042.6|205892.6|205922.3|205772.3|206042.6|205892.6|205919.4|205769.4|33
1636657400000|2021-11-11 19:03:20|205909.9|205759.9|205861.4|205711.4|205916.5|205766.5|205852.6|205702.6|31
1636657410000|2021-11-11 19:03:30|205863.2|205713.2|205822|205672|205863.2|205713.2|205816.9|205666.9|24
1636657420000|2021-11-11 19:03:40|205798.7|205648.7|205763.7|205613.7|205798.7|205648.7|205757.9|205607.9|32
1636657430000|2021-11-11 19:03:50|205763.9|205613.9|205732.8|205582.8|205763.9|205613.9|205705.4|205555.4|33
1636657440000|2021-11-11 19:04:00|205734.9|205584.9|205711.2|205561.2|205744.5|205594.5|205709.6|205559.6|37
1636657450000|2021-11-11 19:04:10|205709.8|205559.8|205734.2|205584.2|205735.2|205585.2|205708.9|205558.9|33
1636657460000|2021-11-11 19:04:20|205733.3|205583.3|205747.4|205597.4|205748.6|205598.6|205733.3|205583.3|35
1636657470000|2021-11-11 19:04:30|205747.5|205597.5|205797|205647|205803.4|205653.4|205747.1|205597.1|27
1636657480000|2021-11-11 19:04:40|205799.4|205649.4|205811|205661|205811|205661|205798.9|205648.9|24
1636657490000|2021-11-11 19:04:50|205811.2|205661.2|205825.5|205675.5|205858.9|205708.9|205808.8|205658.8|30
1636657500000|2021-11-11 19:05:00|205827.5|205677.5|205810.5|205660.5|205831.7|205681.7|205805.9|205655.9|27
1636657510000|2021-11-11 19:05:10|205811.5|205661.5|205815.8|205665.8|205816.2|205666.2|205811.1|205661.1|21
1636657520000|2021-11-11 19:05:20|205815.5|205665.5|205862.7|205712.7|205880.5|205730.5|205815.5|205665.5|34
1636657530000|2021-11-11 19:05:30|205861.7|205711.7|205907.4|205757.4|205907.4|205757.4|205851.2|205701.2|32
1636657540000|2021-11-11 19:05:40|205909|205759|206011|205861|206011|205861|205909|205759|35
1636657550000|2021-11-11 19:05:50|206012.2|205862.2|206015.3|205865.3|206018|205868|206007.3|205857.3|23
1636657560000|2021-11-11 19:06:00|206015|205865|206033.3|205883.3|206033.3|205883.3|206013.4|205863.4|27
1636657570000|2021-11-11 19:06:10|206030.6|205880.6|206023.1|205873.1|206035.9|205885.9|206015.2|205865.2|34
1636657580000|2021-11-11 19:06:20|206087.8|205937.8|206124.6|205974.6|206126.8|205976.8|206087.8|205937.8|27
1636657590000|2021-11-11 19:06:30|206126.6|205976.6|206141.9|205991.9|206142.1|205992.1|206126.2|205976.2|29
1636657600000|2021-11-11 19:06:40|206142|205992|206205.1|206055.1|206209.8|206059.8|206140.8|205990.8|29
1636657610000|2021-11-11 19:06:50|206207.9|206057.9|206217|206067|206218.2|206068.2|206203.8|206053.8|26
1636657620000|2021-11-11 19:07:00|206216.6|206066.6|206297.3|206147.3|206297.3|206147.3|206212.6|206062.6|37
1636657630000|2021-11-11 19:07:10|206301.3|206151.3|206344.4|206194.4|206345.7|206195.7|206290.9|206140.9|28
1636657640000|2021-11-11 19:07:20|206344.2|206194.2|206345.4|206195.4|206349.4|206199.4|206339.6|206189.6|34
1636657650000|2021-11-11 19:07:30|206345|206195|206357.3|206207.3|206357.3|206207.3|206344|206194|16
1636657660000|2021-11-11 19:07:40|206356.4|206206.4|206524.2|206374.2|206524.2|206374.2|206354.4|206204.4|31
1636657670000|2021-11-11 19:07:50|206540.2|206390.2|206633.3|206483.3|206638.2|206488.2|206540.2|206390.2|37
1636657680000|2021-11-11 19:08:00|206632.3|206482.3|206595|206445|206694|206544|206595|206445|39
1636657690000|2021-11-11 19:08:10|206598.6|206448.6|206387.2|206237.2|206598.7|206448.7|206387.2|206237.2|38
1636657700000|2021-11-11 19:08:20|206383.6|206233.6|206353|206203|206389.8|206239.8|206347.2|206197.2|32
1636657710000|2021-11-11 19:08:30|206354.7|206204.7|206355.2|206205.2|206372.9|206222.9|206310.1|206160.1|33
1636657720000|2021-11-11 19:08:40|206367.1|206217.1|206341.8|206191.8|206367.1|206217.1|206313|206163|33
1636657730000|2021-11-11 19:08:50|206341.7|206191.7|206334.4|206184.4|206353.2|206203.2|206327|206177|29
1636657740000|2021-11-11 19:09:00|206324.7|206174.7|206315|206165|206329.6|206179.6|206308.2|206158.2|38
1636657750000|2021-11-11 19:09:10|206315.6|206165.6|206293.9|206143.9|206316.6|206166.6|206291.4|206141.4|25
1636657760000|2021-11-11 19:09:20|206298.8|206148.8|206209.8|206059.8|206304.8|206154.8|206174|206024|36
1636657770000|2021-11-11 19:09:30|206212.2|206062.2|206215.2|206065.2|206221.2|206071.2|206172.8|206022.8|34
1636657780000|2021-11-11 19:09:40|206241.6|206091.6|206267.6|206117.6|206280.4|206130.4|206241.6|206091.6|25
1636657790000|2021-11-11 19:09:50|206267.5|206117.5|206266.9|206116.9|206269.7|206119.7|206263.3|206113.3|22
1636657800000|2021-11-11 19:10:00|206267.5|206117.5|206294.2|206144.2|206298.8|206148.8|206267.5|206117.5|27
1636657810000|2021-11-11 19:10:10|206294.3|206144.3|206337.9|206187.9|206340.6|206190.6|206294.3|206144.3|21
1636657820000|2021-11-11 19:10:20|206338.7|206188.7|206338.4|206188.4|206341.3|206191.3|206335.8|206185.8|15
1636657830000|2021-11-11 19:10:30|206338.7|206188.7|206337.2|206187.2|206338.8|206188.8|206337|206187|16
1636657840000|2021-11-11 19:10:40|206336.9|206186.9|206339.9|206189.9|206340.6|206190.6|206334|206184|21
1636657850000|2021-11-11 19:10:50|206339.8|206189.8|206401.8|206251.8|206407.2|206257.2|206339.1|206189.1|29
1636657860000|2021-11-11 19:11:00|206402|206252|206408.1|206258.1|206411.1|206261.1|206398.5|206248.5|37
1636657870000|2021-11-11 19:11:10|206412|206262|206427.3|206277.3|206428.3|206278.3|206410.6|206260.6|32
1636657880000|2021-11-11 19:11:20|206427.5|206277.5|206420.9|206270.9|206431.3|206281.3|206420|206270|30
1636657890000|2021-11-11 19:11:30|206438.9|206288.9|206600.5|206450.5|206600.5|206450.5|206438.9|206288.9|32
1636657900000|2021-11-11 19:11:40|206624.7|206474.7|206727.1|206577.1|206787.2|206637.2|206622.2|206472.2|39
1636657910000|2021-11-11 19:11:50|206730.5|206580.5|206674.8|206524.8|206733.7|206583.7|206659|206509|30
1636657920000|2021-11-11 19:12:00|206671.3|206521.3|206605.7|206455.7|206677.9|206527.9|206602.4|206452.4|26
1636657930000|2021-11-11 19:12:10|206603.8|206453.8|206606.1|206456.1|206616.5|206466.5|206595|206445|33
1636657940000|2021-11-11 19:12:20|206612.1|206462.1|206550.2|206400.2|206612.1|206462.1|206530.7|206380.7|26
1636657950000|2021-11-11 19:12:30|206551.2|206401.2|206622|206472|206622.9|206472.9|206547.1|206397.1|29
1636657960000|2021-11-11 19:12:40|206615.4|206465.4|206685.9|206535.9|206691|206541|206615.4|206465.4|27
1636657970000|2021-11-11 19:12:50|206697.3|206547.3|206689.7|206539.7|206697.3|206547.3|206667.2|206517.2|34
1636657980000|2021-11-11 19:13:00|206690.4|206540.4|206669.3|206519.3|206690.6|206540.6|206669.3|206519.3|24
1636657990000|2021-11-11 19:13:10|206674.7|206524.7|206627.1|206477.1|206679|206529|206622.4|206472.4|25
1636658000000|2021-11-11 19:13:20|206613.5|206463.5|206620|206470|206625|206475|206613.5|206463.5|26
1636658010000|2021-11-11 19:13:30|206627.2|206477.2|206623.7|206473.7|206627.2|206477.2|206618.6|206468.6|22
1636658020000|2021-11-11 19:13:40|206619.6|206469.6|206630.7|206480.7|206637.4|206487.4|206618.8|206468.8|26
1636658030000|2021-11-11 19:13:50|206630.2|206480.2|206632.8|206482.8|206636.5|206486.5|206630.2|206480.2|30
1636658040000|2021-11-11 19:14:00|206649.3|206499.3|206659.6|206509.6|206664.6|206514.6|206646.7|206496.7|30
1636658050000|2021-11-11 19:14:10|206661.3|206511.3|206657.3|206507.3|206662.7|206512.7|206655.9|206505.9|20
1636658060000|2021-11-11 19:14:20|206657.2|206507.2|206649.7|206499.7|206658.7|206508.7|206628|206478|25
1636658070000|2021-11-11 19:14:30|206658.6|206508.6|206661.5|206511.5|206661.6|206511.6|206654.5|206504.5|24
1636658080000|2021-11-11 19:14:40|206661.4|206511.4|206660.6|206510.6|206662.7|206512.7|206656.1|206506.1|21
1636658090000|2021-11-11 19:14:50|206659.9|206509.9|206637|206487|206661.1|206511.1|206626.7|206476.7|28
1636658100000|2021-11-11 19:15:00|206635.2|206485.2|206580.6|206430.6|206635.2|206485.2|206574.5|206424.5|37
1636658110000|2021-11-11 19:15:10|206580.3|206430.3|206562.7|206412.7|206583.1|206433.1|206556.9|206406.9|22
1636658120000|2021-11-11 19:15:20|206563.4|206413.4|206716.6|206566.6|206722.1|206572.1|206558.1|206408.1|34
1636658130000|2021-11-11 19:15:30|206726.3|206576.3|206719.1|206569.1|206726.3|206576.3|206713.5|206563.5|24
1636658140000|2021-11-11 19:15:40|206719.7|206569.7|206797.4|206647.4|206802.1|206652.1|206718.8|206568.8|31
1636658150000|2021-11-11 19:15:50|206796.6|206646.6|206633.3|206483.3|206796.6|206646.6|206633.3|206483.3|26
1636658160000|2021-11-11 19:16:00|206627.7|206477.7|206611.3|206461.3|206633|206483|206611.3|206461.3|24
1636658170000|2021-11-11 19:16:10|206612.6|206462.6|206349.3|206199.3|206621.8|206471.8|206349.3|206199.3|27
1636658180000|2021-11-11 19:16:20|206359.3|206209.3|206223.3|206073.3|206362.8|206212.8|206217.3|206067.3|32
1636658190000|2021-11-11 19:16:30|206220.7|206070.7|206197.5|206047.5|206220.7|206070.7|206188|206038|36
1636658200000|2021-11-11 19:16:40|206196.8|206046.8|206240.5|206090.5|206245.3|206095.3|206196.8|206046.8|30
1636658210000|2021-11-11 19:16:50|206245.9|206095.9|206329.3|206179.3|206334|206184|206244.4|206094.4|27
1636658220000|2021-11-11 19:17:00|206321.9|206171.9|206419.9|206269.9|206450.8|206300.8|206310.2|206160.2|26
1636658230000|2021-11-11 19:17:10|206419.5|206269.5|206416.1|206266.1|206479.1|206329.1|206408.7|206258.7|29
1636658240000|2021-11-11 19:17:20|206407.3|206257.3|206359.3|206209.3|206407.3|206257.3|206352.8|206202.8|19
1636658250000|2021-11-11 19:17:30|206364.5|206214.5|206345.9|206195.9|206370|206220|206342.6|206192.6|28
1636658260000|2021-11-11 19:17:40|206348.7|206198.7|206370.9|206220.9|206376.9|206226.9|206347.1|206197.1|28
1636658270000|2021-11-11 19:17:50|206371.5|206221.5|206392.9|206242.9|206396.6|206246.6|206356.3|206206.3|36
1636658280000|2021-11-11 19:18:00|206392.6|206242.6|206390.6|206240.6|206405.7|206255.7|206376.5|206226.5|25
1636658290000|2021-11-11 19:18:10|206389.9|206239.9|206368|206218|206391.7|206241.7|206360.4|206210.4|27
1636658300000|2021-11-11 19:18:20|206367.6|206217.6|206385.6|206235.6|206387.9|206237.9|206362|206212|24
1636658310000|2021-11-11 19:18:30|206387.7|206237.7|206408.5|206258.5|206411.5|206261.5|206384.9|206234.9|28
1636658320000|2021-11-11 19:18:40|206408.3|206258.3|206406.9|206256.9|206411.8|206261.8|206401.4|206251.4|22
1636658330000|2021-11-11 19:18:50|206397.9|206247.9|206371.7|206221.7|206397.9|206247.9|206365.3|206215.3|26
1636658340000|2021-11-11 19:19:00|206371.5|206221.5|206368.8|206218.8|206403.6|206253.6|206367.8|206217.8|31
1636658350000|2021-11-11 19:19:10|206367.6|206217.6|206363|206213|206373.3|206223.3|206363|206213|15
1636658360000|2021-11-11 19:19:20|206363.9|206213.9|206370.3|206220.3|206372.7|206222.7|206363.9|206213.9|12
1636658370000|2021-11-11 19:19:30|206370.5|206220.5|206401.5|206251.5|206406.1|206256.1|206366.1|206216.1|25
1636658380000|2021-11-11 19:19:40|206400.9|206250.9|206411|206261|206414|206264|206395.1|206245.1|16
1636658390000|2021-11-11 19:19:50|206411.4|206261.4|206448|206298|206450.3|206300.3|206411.4|206261.4|22
1636658400000|2021-11-11 19:20:00|206445.7|206295.7|206450.4|206300.4|206454.6|206304.6|206439.4|206289.4|23
1636658410000|2021-11-11 19:20:10|206449|206299|206443.7|206293.7|206449|206299|206434.4|206284.4|24
1636658420000|2021-11-11 19:20:20|206443.5|206293.5|206454.4|206304.4|206455|206305|206441|206291|17
1636658430000|2021-11-11 19:20:30|206453.9|206303.9|206481.9|206331.9|206517.9|206367.9|206453.9|206303.9|32
1636658440000|2021-11-11 19:20:40|206484.3|206334.3|206473.8|206323.8|206484.3|206334.3|206473.8|206323.8|22
1636658450000|2021-11-11 19:20:50|206471.8|206321.8|206397.3|206247.3|206478.4|206328.4|206394.4|206244.4|28
1636658460000|2021-11-11 19:21:00|206400.7|206250.7|206400.5|206250.5|206416.8|206266.8|206396.8|206246.8|24
1636658470000|2021-11-11 19:21:10|206401.3|206251.3|206413.5|206263.5|206415.7|206265.7|206393.3|206243.3|19
1636658480000|2021-11-11 19:21:20|206413.3|206263.3|206402.8|206252.8|206416.6|206266.6|206402.8|206252.8|16
1636658490000|2021-11-11 19:21:30|206403|206253|206383.7|206233.7|206403|206253|206378.7|206228.7|19
1636658500000|2021-11-11 19:21:40|206384.5|206234.5|206371|206221|206386.1|206236.1|206355.5|206205.5|26
1636658510000|2021-11-11 19:21:50|206370.1|206220.1|206368.9|206218.9|206372.9|206222.9|206362.7|206212.7|16
1636658520000|2021-11-11 19:22:00|206369.4|206219.4|206406.5|206256.5|206408.5|206258.5|206368.8|206218.8|18
1636658530000|2021-11-11 19:22:10|206406|206256|206372.2|206222.2|206406|206256|206372|206222|19
1636658540000|2021-11-11 19:22:20|206371.7|206221.7|206369.1|206219.1|206376.2|206226.2|206365.9|206215.9|23
1636658550000|2021-11-11 19:22:30|206370.6|206220.6|206369.5|206219.5|206395.4|206245.4|206355.8|206205.8|33
1636658560000|2021-11-11 19:22:40|206369.2|206219.2|206370.9|206220.9|206373.3|206223.3|206366.5|206216.5|20
1636658570000|2021-11-11 19:22:50|206370.6|206220.6|206362.6|206212.6|206371.3|206221.3|206362.2|206212.2|9
1636658580000|2021-11-11 19:23:00|206362.8|206212.8|206229.4|206079.4|206367.4|206217.4|206226|206076|34
1636658590000|2021-11-11 19:23:10|206230.5|206080.5|206260.1|206110.1|206280.2|206130.2|206230.5|206080.5|28
1636658600000|2021-11-11 19:23:20|206262.1|206112.1|206273.8|206123.8|206276.7|206126.7|206257.7|206107.7|17
1636658610000|2021-11-11 19:23:30|206280.5|206130.5|206220.2|206070.2|206280.5|206130.5|206218.9|206068.9|20
1636658620000|2021-11-11 19:23:40|206221.7|206071.7|206133.5|205983.5|206228.2|206078.2|206133.5|205983.5|23
1636658630000|2021-11-11 19:23:50|206135.5|205985.5|206149.6|205999.6|206187.2|206037.2|206135.4|205985.4|35
1636658640000|2021-11-11 19:24:00|206155.2|206005.2|206175.6|206025.6|206188.7|206038.7|206153.2|206003.2|31
1636658650000|2021-11-11 19:24:10|206168.5|206018.5|206155.7|206005.7|206178.1|206028.1|206136.4|205986.4|28
1636658660000|2021-11-11 19:24:20|206155.1|206005.1|206098.7|205948.7|206156.6|206006.6|206090.8|205940.8|22
1636658670000|2021-11-11 19:24:30|206085.8|205935.8|206049.1|205899.1|206088.8|205938.8|206044.3|205894.3|23
1636658680000|2021-11-11 19:24:40|206052.4|205902.4|206067.7|205917.7|206067.7|205917.7|206026.2|205876.2|29
1636658690000|2021-11-11 19:24:50|206076.5|205926.5|206045.5|205895.5|206137|205987|206043|205893|29
1636658700000|2021-11-11 19:25:00|206045.7|205895.7|206061.1|205911.1|206069.6|205919.6|206045.7|205895.7|24
1636658710000|2021-11-11 19:25:10|206062.7|205912.7|206024.6|205874.6|206063|205913|205974.7|205824.7|30
1636658720000|2021-11-11 19:25:20|206031.2|205881.2|206019.2|205869.2|206031.4|205881.4|206012.6|205862.6|32
1636658730000|2021-11-11 19:25:30|206011|205861|205985.1|205835.1|206016.6|205866.6|205974.2|205824.2|31
1636658740000|2021-11-11 19:25:40|205986.2|205836.2|205985|205835|205986.7|205836.7|205965.5|205815.5|25
1636658750000|2021-11-11 19:25:50|205985.3|205835.3|205983.2|205833.2|205986.5|205836.5|205978.4|205828.4|28
1636658760000|2021-11-11 19:26:00|205983|205833|205966.3|205816.3|205986.6|205836.6|205961.3|205811.3|21
1636658770000|2021-11-11 19:26:10|205969.5|205819.5|205978.3|205828.3|205980.3|205830.3|205966.8|205816.8|28
1636658780000|2021-11-11 19:26:20|205978.5|205828.5|205964.8|205814.8|205981.4|205831.4|205964.8|205814.8|21
1636658790000|2021-11-11 19:26:30|205963.9|205813.9|205969.1|205819.1|205976.4|205826.4|205963.4|205813.4|22
1636658800000|2021-11-11 19:26:40|205970.7|205820.7|205948.4|205798.4|206014.7|205864.7|205946.8|205796.8|24
1636658810000|2021-11-11 19:26:50|205947|205797|205983.3|205833.3|205992.9|205842.9|205897|205747|30
1636658820000|2021-11-11 19:27:00|205984|205834|205987.4|205837.4|205993.2|205843.2|205982.5|205832.5|27
1636658830000|2021-11-11 19:27:10|205988.3|205838.3|205979.9|205829.9|205989|205839|205978.8|205828.8|24
1636658840000|2021-11-11 19:27:20|205979.3|205829.3|205979.7|205829.7|205983.5|205833.5|205977.7|205827.7|24
1636658850000|2021-11-11 19:27:30|205980.9|205830.9|205976.6|205826.6|205981.2|205831.2|205974.6|205824.6|16
1636658860000|2021-11-11 19:27:40|205977|205827|205978.6|205828.6|205980.6|205830.6|205975|205825|12
1636658870000|2021-11-11 19:27:50|205977.8|205827.8|205978.1|205828.1|205981.2|205831.2|205976.9|205826.9|23
1636658880000|2021-11-11 19:28:00|205969.5|205819.5|205898.9|205748.9|205972.8|205822.8|205887|205737|29
1636658890000|2021-11-11 19:28:10|205887.7|205737.7|205888.4|205738.4|205896.3|205746.3|205883.8|205733.8|21
1636658900000|2021-11-11 19:28:20|205889.8|205739.8|205757.1|205607.1|205891.8|205741.8|205749|205599|21
1636658910000|2021-11-11 19:28:30|205749.1|205599.1|205743.4|205593.4|205805.8|205655.8|205722.1|205572.1|37
1636658920000|2021-11-11 19:28:40|205741.9|205591.9|205792.6|205642.6|205793.6|205643.6|205714.3|205564.3|27
1636658930000|2021-11-11 19:28:50|205792.7|205642.7|205823.6|205673.6|205823.6|205673.6|205785.8|205635.8|24
1636658940000|2021-11-11 19:29:00|205817.2|205667.2|205805.2|205655.2|205819.1|205669.1|205800|205650|33
1636658950000|2021-11-11 19:29:10|205806.5|205656.5|205806|205656|205808.7|205658.7|205802.4|205652.4|19
1636658960000|2021-11-11 19:29:20|205805.9|205655.9|205811.1|205661.1|205811.1|205661.1|205802.4|205652.4|14
1636658970000|2021-11-11 19:29:30|205812|205662|205816|205666|205816.7|205666.7|205808.3|205658.3|19
1636658980000|2021-11-11 19:29:40|205809.5|205659.5|205816.5|205666.5|205817.2|205667.2|205802.8|205652.8|24
1636658990000|2021-11-11 19:29:50|205815.8|205665.8|205816|205666|205819.8|205669.8|205811.2|205661.2|26
1636659000000|2021-11-11 19:30:00|205816.7|205666.7|205815.2|205665.2|205860.7|205710.7|205810.6|205660.6|31
1636659010000|2021-11-11 19:30:10|205815|205665|205812.3|205662.3|205820.3|205670.3|205804|205654|23
1636659020000|2021-11-11 19:30:20|205810.4|205660.4|205824.8|205674.8|205831|205681|205801.3|205651.3|21
1636659030000|2021-11-11 19:30:30|205825.8|205675.8|205819.2|205669.2|205828.3|205678.3|205810.8|205660.8|21
1636659040000|2021-11-11 19:30:40|205819.1|205669.1|205837.8|205687.8|205848.1|205698.1|205818.8|205668.8|18
1636659050000|2021-11-11 19:30:50|205837.4|205687.4|205802.8|205652.8|205840.1|205690.1|205802.8|205652.8|16
1636659060000|2021-11-11 19:31:00|205809.1|205659.1|205829.7|205679.7|205830|205680|205803.7|205653.7|18
1636659070000|2021-11-11 19:31:10|205825.4|205675.4|205865.9|205715.9|205868.3|205718.3|205825.4|205675.4|32
1636659080000|2021-11-11 19:31:20|205802.3|205652.3|205788.3|205638.3|205805|205655|205788.3|205638.3|27
1636659090000|2021-11-11 19:31:30|205795.8|205645.8|205758.6|205608.6|205795.8|205645.8|205751.5|205601.5|17
1636659100000|2021-11-11 19:31:40|205757.3|205607.3|205753.8|205603.8|205811.5|205661.5|205751.2|205601.2|34
1636659110000|2021-11-11 19:31:50|205752.7|205602.7|205811.7|205661.7|205817.2|205667.2|205750.4|205600.4|24
1636659120000|2021-11-11 19:32:00|205812.8|205662.8|205823.5|205673.5|205841.1|205691.1|205812.1|205662.1|28
1636659130000|2021-11-11 19:32:10|205820.5|205670.5|205842.9|205692.9|205845.7|205695.7|205820.5|205670.5|21
1636659140000|2021-11-11 19:32:20|205820|205670|205878.3|205728.3|205878.3|205728.3|205812.3|205662.3|27
1636659150000|2021-11-11 19:32:30|205877.8|205727.8|205877.9|205727.9|205885.8|205735.8|205874.8|205724.8|21
1636659160000|2021-11-11 19:32:40|205877.6|205727.6|205880.4|205730.4|205880.6|205730.6|205874.8|205724.8|19
1636659170000|2021-11-11 19:32:50|205880.3|205730.3|205907.2|205757.2|205910.2|205760.2|205878.5|205728.5|24
1636659180000|2021-11-11 19:33:00|205909.3|205759.3|205914|205764|205921.2|205771.2|205904.9|205754.9|15
1636659190000|2021-11-11 19:33:10|205916|205766|205882.2|205732.2|205916|205766|205882.2|205732.2|18
1636659200000|2021-11-11 19:33:20|205880.5|205730.5|205871.3|205721.3|205882.9|205732.9|205869.4|205719.4|16
1636659210000|2021-11-11 19:33:30|205871.5|205721.5|205871.8|205721.8|205872.5|205722.5|205868.9|205718.9|18
1636659220000|2021-11-11 19:33:40|205872.7|205722.7|205880.3|205730.3|205891.8|205741.8|205872.7|205722.7|24
1636659230000|2021-11-11 19:33:50|205880.6|205730.6|205893.8|205743.8|205894.5|205744.5|205880.5|205730.5|25
1636659240000|2021-11-11 19:34:00|205892.6|205742.6|205892.3|205742.3|205892.8|205742.8|205888.3|205738.3|21
1636659250000|2021-11-11 19:34:10|205891.9|205741.9|205885.3|205735.3|205892.6|205742.6|205877.5|205727.5|18
1636659260000|2021-11-11 19:34:20|205885.4|205735.4|205889.6|205739.6|205893.9|205743.9|205885.4|205735.4|23
1636659270000|2021-11-11 19:34:30|205889.7|205739.7|205875.6|205725.6|205895.6|205745.6|205875.5|205725.5|14
1636659280000|2021-11-11 19:34:40|205876.2|205726.2|205875.7|205725.7|205876.2|205726.2|205875.2|205725.2|10
1636659290000|2021-11-11 19:34:50|205875.5|205725.5|205872|205722|205875.5|205725.5|205871.9|205721.9|11
1636659300000|2021-11-11 19:35:00|205872.1|205722.1|205840.5|205690.5|205873.2|205723.2|205836.5|205686.5|19
1636659310000|2021-11-11 19:35:10|205840.9|205690.9|205800.7|205650.7|205840.9|205690.9|205780.1|205630.1|19
1636659320000|2021-11-11 19:35:20|205801|205651|205825.2|205675.2|205852.3|205702.3|205800.4|205650.4|27
1636659330000|2021-11-11 19:35:30|205824.3|205674.3|205822.2|205672.2|205825.8|205675.8|205820.2|205670.2|20
1636659340000|2021-11-11 19:35:40|205821.7|205671.7|205791.9|205641.9|205822.3|205672.3|205790.4|205640.4|20
1636659350000|2021-11-11 19:35:50|205793.1|205643.1|205841.4|205691.4|205850.3|205700.3|205793.1|205643.1|26
1636659360000|2021-11-11 19:36:00|205834|205684|205835.1|205685.1|205842.7|205692.7|205834|205684|17
1636659370000|2021-11-11 19:36:10|205843.9|205693.9|205840.9|205690.9|205844.7|205694.7|205840.3|205690.3|17
1636659380000|2021-11-11 19:36:20|205841|205691|205841.5|205691.5|205841.9|205691.9|205841|205691|9
1636659390000|2021-11-11 19:36:30|205838.8|205688.8|205869.4|205719.4|205872.9|205722.9|205838.8|205688.8|26
1636659400000|2021-11-11 19:36:40|205869.5|205719.5|205911.2|205761.2|205913.6|205763.6|205863.3|205713.3|24
1636659410000|2021-11-11 19:36:50|205911.9|205761.9|205918|205768|205919|205769|205903.6|205753.6|30
1636659420000|2021-11-11 19:37:00|205917.4|205767.4|205923.3|205773.3|205925.2|205775.2|205917|205767|19
1636659430000|2021-11-11 19:37:10|205922.5|205772.5|206006.4|205856.4|206030.4|205880.4|205919.8|205769.8|23
1636659440000|2021-11-11 19:37:20|205975.8|205825.8|205955|205805|205975.8|205825.8|205955|205805|25
1636659450000|2021-11-11 19:37:30|205954|205804|205961.2|205811.2|205961.2|205811.2|205954|205804|19
1636659460000|2021-11-11 19:37:40|205960.9|205810.9|205962.5|205812.5|205964.6|205814.6|205960|205810|19
1636659470000|2021-11-11 19:37:50|205962.4|205812.4|205962|205812|205962.6|205812.6|205962|205812|9
1636659480000|2021-11-11 19:38:00|205962.2|205812.2|205968.5|205818.5|205968.6|205818.6|205962.2|205812.2|17
1636659490000|2021-11-11 19:38:10|205968.8|205818.8|205969.8|205819.8|205969.8|205819.8|205962.1|205812.1|17
1636659500000|2021-11-11 19:38:20|205968.3|205818.3|205968.9|205818.9|205970.8|205820.8|205967.7|205817.7|16
1636659510000|2021-11-11 19:38:30|205971.1|205821.1|205991|205841|206013.7|205863.7|205971.1|205821.1|27
1636659520000|2021-11-11 19:38:40|205990.1|205840.1|205996.8|205846.8|205996.8|205846.8|205989.2|205839.2|20
1636659530000|2021-11-11 19:38:50|205995.4|205845.4|206000.7|205850.7|206001.1|205851.1|205994.7|205844.7|19
1636659540000|2021-11-11 19:39:00|205997.3|205847.3|206016.6|205866.6|206023|205873|205995.2|205845.2|27
1636659550000|2021-11-11 19:39:10|206015.8|205865.8|206020.9|205870.9|206022.5|205872.5|206015.4|205865.4|22
1636659560000|2021-11-11 19:39:20|206017.9|205867.9|206019|205869|206022.3|205872.3|206015.1|205865.1|20
1636659570000|2021-11-11 19:39:30|206019.2|205869.2|206021.7|205871.7|206026.6|205876.6|206018.2|205868.2|15
1636659580000|2021-11-11 19:39:40|206022.9|205872.9|206023.1|205873.1|206023.2|205873.2|206020.5|205870.5|14
1636659590000|2021-11-11 19:39:50|206023.3|205873.3|206020.2|205870.2|206023.3|205873.3|206020.2|205870.2|5
1636659600000|2021-11-11 19:40:00|206018.3|205868.3|206027.4|205877.4|206027.6|205877.6|206017.9|205867.9|14
1636659610000|2021-11-11 19:40:10|206027.2|205877.2|206017.3|205867.3|206045.3|205895.3|206016.9|205866.9|22
1636659620000|2021-11-11 19:40:20|206018.4|205868.4|206021.3|205871.3|206022|205872|206012.8|205862.8|16
1636659630000|2021-11-11 19:40:30|206017.4|205867.4|206024.7|205874.7|206034.4|205884.4|206015.3|205865.3|30
1636659640000|2021-11-11 19:40:40|206024.5|205874.5|206023.4|205873.4|206024.5|205874.5|206018.4|205868.4|17
1636659650000|2021-11-11 19:40:50|206022.4|205872.4|206024.4|205874.4|206024.4|205874.4|206021.5|205871.5|15
1636659660000|2021-11-11 19:41:00|206022.5|205872.5|206023.4|205873.4|206024.2|205874.2|206019.3|205869.3|25
1636659670000|2021-11-11 19:41:10|206023.5|205873.5|206019|205869|206024.2|205874.2|206018.2|205868.2|7
1636659680000|2021-11-11 19:41:20|206018.4|205868.4|206040.9|205890.9|206047.7|205897.7|206018.4|205868.4|28
1636659690000|2021-11-11 19:41:30|206039.6|205889.6|206041.9|205891.9|206043.5|205893.5|206039.6|205889.6|35
1636659700000|2021-11-11 19:41:40|206042|205892|206042.2|205892.2|206043.7|205893.7|206041.8|205891.8|25
1636659710000|2021-11-11 19:41:50|206043.8|205893.8|206110.4|205960.4|206112.1|205962.1|206040|205890|25
1636659720000|2021-11-11 19:42:00|206110.8|205960.8|206102.8|205952.8|206133|205983|206087.6|205937.6|31
1636659730000|2021-11-11 19:42:10|206105.5|205955.5|206097.6|205947.6|206105.5|205955.5|206013.3|205863.3|38
1636659740000|2021-11-11 19:42:20|206098|205948|206082.3|205932.3|206106.3|205956.3|206077.6|205927.6|23
1636659750000|2021-11-11 19:42:30|206082.4|205932.4|206036.2|205886.2|206083.9|205933.9|206033.6|205883.6|34
1636659760000|2021-11-11 19:42:40|206036.4|205886.4|206092.1|205942.1|206104.1|205954.1|206035.3|205885.3|23
1636659770000|2021-11-11 19:42:50|206096.7|205946.7|206119.6|205969.6|206124.6|205974.6|206085.6|205935.6|24
1636659780000|2021-11-11 19:43:00|206115.5|205965.5|206118.2|205968.2|206123.2|205973.2|206111.9|205961.9|14
1636659790000|2021-11-11 19:43:10|206118.4|205968.4|206119.7|205969.7|206125.2|205975.2|206117.9|205967.9|15
1636659800000|2021-11-11 19:43:20|206120.2|205970.2|206075.6|205925.6|206120.2|205970.2|206059.6|205909.6|20
1636659810000|2021-11-11 19:43:30|206075.1|205925.1|206091.5|205941.5|206098.3|205948.3|206071.8|205921.8|21
1636659820000|2021-11-11 19:43:40|206091.3|205941.3|206098.4|205948.4|206100.4|205950.4|206090.2|205940.2|27
1636659830000|2021-11-11 19:43:50|206098.9|205948.9|206093.7|205943.7|206099.7|205949.7|206091.9|205941.9|14
1636659840000|2021-11-11 19:44:00|206093.5|205943.5|206094.7|205944.7|206104.6|205954.6|206071.9|205921.9|29
1636659850000|2021-11-11 19:44:10|206094.6|205944.6|206095.8|205945.8|206095.8|205945.8|206094.6|205944.6|10
1636659860000|2021-11-11 19:44:20|206095.9|205945.9|206094.5|205944.5|206097.8|205947.8|206094|205944|9
1636659870000|2021-11-11 19:44:30|206094.6|205944.6|206106.3|205956.3|206106.3|205956.3|206094.3|205944.3|12
1636659880000|2021-11-11 19:44:40|206105.8|205955.8|206106.5|205956.5|206122.2|205972.2|206105.3|205955.3|22
1636659890000|2021-11-11 19:44:50|206149.7|205999.7|206142.3|205992.3|206157.7|206007.7|206138.2|205988.2|25
1636659900000|2021-11-11 19:45:00|206142.5|205992.5|206110.7|205960.7|206142.5|205992.5|206103.1|205953.1|26
1636659910000|2021-11-11 19:45:10|206111.3|205961.3|206104.6|205954.6|206129.7|205979.7|206103.8|205953.8|23
1636659920000|2021-11-11 19:45:20|206104.5|205954.5|206098.2|205948.2|206104.7|205954.7|206098.2|205948.2|12
1636659930000|2021-11-11 19:45:30|206100.2|205950.2|206156.3|206006.3|206156.5|206006.5|206100.2|205950.2|21
1636659940000|2021-11-11 19:45:40|206152.3|206002.3|206156.5|206006.5|206156.5|206006.5|206150|206000|12
1636659950000|2021-11-11 19:45:50|206156.4|206006.4|206218.4|206068.4|206221|206071|206155.2|206005.2|22
1636659960000|2021-11-11 19:46:00|206217.8|206067.8|206196.1|206046.1|206217.8|206067.8|206195.7|206045.7|27
1636659970000|2021-11-11 19:46:10|206195.7|206045.7|206198.2|206048.2|206199.3|206049.3|206192.9|206042.9|19
1636659980000|2021-11-11 19:46:20|206197.8|206047.8|206236.1|206086.1|206243.2|206093.2|206194.2|206044.2|22
1636659990000|2021-11-11 19:46:30|206237.1|206087.1|206237.1|206087.1|206237.1|206087.1|206234.9|206084.9|11
1636660000000|2021-11-11 19:46:40|206236.9|206086.9|206232.6|206082.6|206237.9|206087.9|206232.6|206082.6|11
1636660010000|2021-11-11 19:46:50|206233.1|206083.1|206279.7|206129.7|206283.2|206133.2|206232.6|206082.6|24
1636660020000|2021-11-11 19:47:00|206279.1|206129.1|206277.3|206127.3|206288.9|206138.9|206276.6|206126.6|28
1636660030000|2021-11-11 19:47:10|206278.3|206128.3|206268|206118|206291.2|206141.2|206268|206118|22
1636660040000|2021-11-11 19:47:20|206269.8|206119.8|206286|206136|206290.4|206140.4|206269.8|206119.8|26
1636660050000|2021-11-11 19:47:30|206285.4|206135.4|206325.4|206175.4|206328.7|206178.7|206268.3|206118.3|30
1636660060000|2021-11-11 19:47:40|206323.9|206173.9|206312.8|206162.8|206327.7|206177.7|206307.8|206157.8|27
1636660070000|2021-11-11 19:47:50|206310.6|206160.6|206309.9|206159.9|206313.2|206163.2|206245.4|206095.4|31
1636660080000|2021-11-11 19:48:00|206310|206160|206293.7|206143.7|206311.4|206161.4|206293.7|206143.7|31
1636660090000|2021-11-11 19:48:10|206294.6|206144.6|206297.8|206147.8|206298|206148|206294|206144|18
1636660100000|2021-11-11 19:48:20|206298.8|206148.8|206252.5|206102.5|206299.8|206149.8|206248.6|206098.6|23
1636660110000|2021-11-11 19:48:30|206302.9|206152.9|206298.9|206148.9|206302.9|206152.9|206282.9|206132.9|29
1636660120000|2021-11-11 19:48:40|206297.2|206147.2|206306.1|206156.1|206314.3|206164.3|206293.8|206143.8|25
1636660130000|2021-11-11 19:48:50|206307.4|206157.4|206291.3|206141.3|206310.9|206160.9|206289.3|206139.3|28
1636660140000|2021-11-11 19:49:00|206292.4|206142.4|206320.9|206170.9|206348.1|206198.1|206286.9|206136.9|31
1636660150000|2021-11-11 19:49:10|206322.5|206172.5|206326.8|206176.8|206339|206189|206318.4|206168.4|21
1636660160000|2021-11-11 19:49:20|206326|206176|206324.3|206174.3|206351.7|206201.7|206324.3|206174.3|25
1636660170000|2021-11-11 19:49:30|206324.2|206174.2|206325.9|206175.9|206330.1|206180.1|206324.2|206174.2|19
1636660180000|2021-11-11 19:49:40|206325.7|206175.7|206293.1|206143.1|206326.3|206176.3|206289.9|206139.9|16
1636660190000|2021-11-11 19:49:50|206293.6|206143.6|206339.5|206189.5|206348.1|206198.1|206292.2|206142.2|27
1636660200000|2021-11-11 19:50:00|206336.9|206186.9|206287.2|206137.2|206336.9|206186.9|206284.9|206134.9|29
1636660210000|2021-11-11 19:50:10|206283.4|206133.4|206297.3|206147.3|206300.4|206150.4|206280.7|206130.7|21
1636660220000|2021-11-11 19:50:20|206296.3|206146.3|206305|206155|206307.2|206157.2|206293.8|206143.8|19
1636660230000|2021-11-11 19:50:30|206306.1|206156.1|206307.2|206157.2|206320|206170|206300.2|206150.2|22
1636660240000|2021-11-11 19:50:40|206306.4|206156.4|206300.6|206150.6|206309.4|206159.4|206298.5|206148.5|18
1636660250000|2021-11-11 19:50:50|206301.2|206151.2|206300.5|206150.5|206303.1|206153.1|206300|206150|15
1636660260000|2021-11-11 19:51:00|206301.8|206151.8|206289.4|206139.4|206302.8|206152.8|206287|206137|21
1636660270000|2021-11-11 19:51:10|206289.3|206139.3|206294.5|206144.5|206295.1|206145.1|206289.3|206139.3|19
1636660280000|2021-11-11 19:51:20|206294|206144|206299.3|206149.3|206305.6|206155.6|206294|206144|18
1636660290000|2021-11-11 19:51:30|206299.6|206149.6|206304.8|206154.8|206304.9|206154.9|206298|206148|18
1636660300000|2021-11-11 19:51:40|206307.3|206157.3|206305.3|206155.3|206307.3|206157.3|206304.5|206154.5|18
1636660310000|2021-11-11 19:51:50|206305.2|206155.2|206313.6|206163.6|206313.6|206163.6|206305.2|206155.2|14
1636660320000|2021-11-11 19:52:00|206316|206166|206316.7|206166.7|206318|206168|206310.2|206160.2|16
1636660330000|2021-11-11 19:52:10|206315.6|206165.6|206270.1|206120.1|206315.6|206165.6|206259.8|206109.8|25
1636660340000|2021-11-11 19:52:20|206270|206120|206280.7|206130.7|206282.5|206132.5|206270|206120|23
1636660350000|2021-11-11 19:52:30|206281.1|206131.1|206270.5|206120.5|206304.7|206154.7|206268.8|206118.8|30
1636660360000|2021-11-11 19:52:40|206270.2|206120.2|206288.1|206138.1|206289.4|206139.4|206256.4|206106.4|22
1636660370000|2021-11-11 19:52:50|206288.3|206138.3|206283.7|206133.7|206290|206140|206283.7|206133.7|27
1636660380000|2021-11-11 19:53:00|206284.2|206134.2|206274.4|206124.4|206286.6|206136.6|206274.1|206124.1|27
1636660390000|2021-11-11 19:53:10|206273.5|206123.5|206294.3|206144.3|206310.2|206160.2|206271.9|206121.9|18
1636660400000|2021-11-11 19:53:20|206294.7|206144.7|206313.9|206163.9|206315.7|206165.7|206256.5|206106.5|26
1636660410000|2021-11-11 19:53:30|206311|206161|206286|206136|206314.3|206164.3|206284.7|206134.7|27
1636660420000|2021-11-11 19:53:40|206285.6|206135.6|206303.6|206153.6|206316.4|206166.4|206283.5|206133.5|29
1636660430000|2021-11-11 19:53:50|206303|206153|206342.6|206192.6|206344.7|206194.7|206303|206153|22
1636660440000|2021-11-11 19:54:00|206341|206191|206335.9|206185.9|206344.2|206194.2|206277.3|206127.3|29
1636660450000|2021-11-11 19:54:10|206336|206186|206335.9|206185.9|206337.1|206187.1|206333.3|206183.3|19
1636660460000|2021-11-11 19:54:20|206336.6|206186.6|206333|206183|206338.3|206188.3|206331.6|206181.6|17
1636660470000|2021-11-11 19:54:30|206333.7|206183.7|206335.5|206185.5|206335.5|206185.5|206332.8|206182.8|19
1636660480000|2021-11-11 19:54:40|206337.8|206187.8|206342.8|206192.8|206344.1|206194.1|206334.6|206184.6|15
1636660490000|2021-11-11 19:54:50|206344.7|206194.7|206344.1|206194.1|206345.2|206195.2|206332.8|206182.8|21
1636660500000|2021-11-11 19:55:00|206343.6|206193.6|206301.9|206151.9|206344.5|206194.5|206301.6|206151.6|30
1636660510000|2021-11-11 19:55:10|206300.3|206150.3|206345.9|206195.9|206347.4|206197.4|206300.2|206150.2|22
1636660520000|2021-11-11 19:55:20|206345.7|206195.7|206346.1|206196.1|206346.1|206196.1|206345.7|206195.7|4
1636660530000|2021-11-11 19:55:30|206342.9|206192.9|206360.6|206210.6|206394.5|206244.5|206342.4|206192.4|29
1636660540000|2021-11-11 19:55:40|206358.9|206208.9|206398|206248|206398|206248|206353.1|206203.1|23
1636660550000|2021-11-11 19:55:50|206395.6|206245.6|206393.7|206243.7|206401.9|206251.9|206393.5|206243.5|25
1636660560000|2021-11-11 19:56:00|206393.1|206243.1|206447.8|206297.8|206449|206299|206392.9|206242.9|19
1636660570000|2021-11-11 19:56:10|206448.5|206298.5|206423.3|206273.3|206451.7|206301.7|206422.8|206272.8|33
1636660580000|2021-11-11 19:56:20|206423|206273|206386|206236|206434.6|206284.6|206385.6|206235.6|22
1636660590000|2021-11-11 19:56:30|206384.4|206234.4|206393|206243|206397.4|206247.4|206381.2|206231.2|27
1636660600000|2021-11-11 19:56:40|206390.6|206240.6|206396|206246|206396|206246|206341.3|206191.3|25
1636660610000|2021-11-11 19:56:50|206395.1|206245.1|206368.2|206218.2|206395.1|206245.1|206363.7|206213.7|27
1636660620000|2021-11-11 19:57:00|206366.8|206216.8|206359.4|206209.4|206366.8|206216.8|206359.3|206209.3|19
1636660630000|2021-11-11 19:57:10|206358.7|206208.7|206384.1|206234.1|206423.8|206273.8|206355.6|206205.6|30
1636660640000|2021-11-11 19:57:20|206382.4|206232.4|206375.9|206225.9|206384.9|206234.9|206374.1|206224.1|24
1636660650000|2021-11-11 19:57:30|206375.7|206225.7|206394|206244|206398.5|206248.5|206373.8|206223.8|26
1636660660000|2021-11-11 19:57:40|206408.7|206258.7|206439.6|206289.6|206449.6|206299.6|206408.7|206258.7|32
1636660670000|2021-11-11 19:57:50|206437.2|206287.2|206437.6|206287.6|206442.9|206292.9|206423.4|206273.4|32
1636660680000|2021-11-11 19:58:00|206437.8|206287.8|206434.3|206284.3|206442.2|206292.2|206432.7|206282.7|28
1636660690000|2021-11-11 19:58:10|206430.5|206280.5|206387.9|206237.9|206430.5|206280.5|206386.9|206236.9|29
1636660700000|2021-11-11 19:58:20|206388.1|206238.1|206393.9|206243.9|206395.4|206245.4|206380.1|206230.1|25
1636660710000|2021-11-11 19:58:30|206392.9|206242.9|206340.2|206190.2|206394.4|206244.4|206339.4|206189.4|26
1636660720000|2021-11-11 19:58:40|206337.1|206187.1|206354.1|206204.1|206356.8|206206.8|206337.1|206187.1|27
1636660730000|2021-11-11 19:58:50|206354.6|206204.6|206350.8|206200.8|206356.1|206206.1|206345.6|206195.6|24
1636660740000|2021-11-11 19:59:00|206350.4|206200.4|206355.6|206205.6|206356.8|206206.8|206346.6|206196.6|30
1636660750000|2021-11-11 19:59:10|206355.5|206205.5|206356.9|206206.9|206356.9|206206.9|206352.6|206202.6|24
1636660760000|2021-11-11 19:59:20|206357.2|206207.2|206356.1|206206.1|206358.8|206208.8|206352.5|206202.5|27
1636660770000|2021-11-11 19:59:30|206356.5|206206.5|206349.1|206199.1|206356.6|206206.6|206337.9|206187.9|37
1636660780000|2021-11-11 19:59:40|206347.9|206197.9|206354.7|206204.7|206356.4|206206.4|206342.3|206192.3|33
1636660790000|2021-11-11 19:59:50|206355.1|206205.1|206357.6|206207.6|206360.5|206210.5|206352.6|206202.6|34
1636660800000|2021-11-11 20:00:00|206362.3|206212.3|206354.3|206204.3|206387.1|206237.1|206349.1|206199.1|37
1636660810000|2021-11-11 20:00:10|206356.7|206206.7|206380|206230|206380.2|206230.2|206356.7|206206.7|27
1636660820000|2021-11-11 20:00:20|206377.3|206227.3|206399|206249|206414.1|206264.1|206377.3|206227.3|33
1636660830000|2021-11-11 20:00:30|206399.2|206249.2|206398.2|206248.2|206413.2|206263.2|206396.5|206246.5|35
1636660840000|2021-11-11 20:00:40|206397.1|206247.1|206400.6|206250.6|206409.9|206259.9|206396.7|206246.7|28
1636660850000|2021-11-11 20:00:50|206398.8|206248.8|206411.1|206261.1|206412.7|206262.7|206396.1|206246.1|30
1636660860000|2021-11-11 20:01:00|206409.4|206259.4|206441.4|206291.4|206478.7|206328.7|206407.9|206257.9|32
1636660870000|2021-11-11 20:01:10|206440.6|206290.6|206470.1|206320.1|206471.3|206321.3|206439.8|206289.8|27
1636660880000|2021-11-11 20:01:20|206468.6|206318.6|206465.4|206315.4|206469.2|206319.2|206458|206308|26
1636660890000|2021-11-11 20:01:30|206467|206317|206468.2|206318.2|206471.7|206321.7|206464.6|206314.6|32
1636660900000|2021-11-11 20:01:40|206468.3|206318.3|206492|206342|206492|206342|206465.4|206315.4|29
1636660910000|2021-11-11 20:01:50|206492.7|206342.7|206490.3|206340.3|206494.3|206344.3|206490.3|206340.3|22
1636660920000|2021-11-11 20:02:00|206490.4|206340.4|206495.3|206345.3|206496|206346|206490.4|206340.4|26
1636660930000|2021-11-11 20:02:10|206494.7|206344.7|206491.4|206341.4|206496.4|206346.4|206484.5|206334.5|23
1636660940000|2021-11-11 20:02:20|206491.5|206341.5|206483.8|206333.8|206491.5|206341.5|206483.2|206333.2|25
1636660950000|2021-11-11 20:02:30|206483.9|206333.9|206456.5|206306.5|206483.9|206333.9|206418.7|206268.7|37
1636660960000|2021-11-11 20:02:40|206455.6|206305.6|206475.8|206325.8|206479.3|206329.3|206452.9|206302.9|24
1636660970000|2021-11-11 20:02:50|206476.9|206326.9|206498|206348|206498|206348|206476.9|206326.9|26
1636660980000|2021-11-11 20:03:00|206497.9|206347.9|206492.6|206342.6|206497.9|206347.9|206491.1|206341.1|23
1636660990000|2021-11-11 20:03:10|206491.8|206341.8|206499.3|206349.3|206500.1|206350.1|206487|206337|24
1636661000000|2021-11-11 20:03:20|206497.6|206347.6|206471|206321|206512.6|206362.6|206464.2|206314.2|31
1636661010000|2021-11-11 20:03:30|206469.6|206319.6|206474.9|206324.9|206476.2|206326.2|206465.5|206315.5|25
1636661020000|2021-11-11 20:03:40|206475.1|206325.1|206473.1|206323.1|206475.3|206325.3|206469.3|206319.3|20
1636661030000|2021-11-11 20:03:50|206475.7|206325.7|206468.6|206318.6|206475.7|206325.7|206464.5|206314.5|27
1636661040000|2021-11-11 20:04:00|206468.5|206318.5|206467.5|206317.5|206474.2|206324.2|206465.8|206315.8|24
1636661050000|2021-11-11 20:04:10|206467.3|206317.3|206464.5|206314.5|206467.3|206317.3|206461.8|206311.8|19
1636661060000|2021-11-11 20:04:20|206464.3|206314.3|206383.6|206233.6|206464.3|206314.3|206350.2|206200.2|34
1636661070000|2021-11-11 20:04:30|206396.4|206246.4|206406.6|206256.6|206409.7|206259.7|206396.4|206246.4|27
1636661080000|2021-11-11 20:04:40|206406.2|206256.2|206402.8|206252.8|206407.4|206257.4|206400|206250|20
1636661090000|2021-11-11 20:04:50|206402.9|206252.9|206417.8|206267.8|206430.9|206280.9|206401.5|206251.5|26
1636661100000|2021-11-11 20:05:00|206417.9|206267.9|206439.3|206289.3|206442.9|206292.9|206416.7|206266.7|17
1636661110000|2021-11-11 20:05:10|206440.9|206290.9|206441.9|206291.9|206443.6|206293.6|206415.1|206265.1|26
1636661120000|2021-11-11 20:05:20|206449.3|206299.3|206442.3|206292.3|206449.3|206299.3|206439.4|206289.4|17
1636661130000|2021-11-11 20:05:30|206442.4|206292.4|206452.8|206302.8|206476.1|206326.1|206442.4|206292.4|20
1636661140000|2021-11-11 20:05:40|206456.7|206306.7|206461.8|206311.8|206461.8|206311.8|206451.4|206301.4|23
1636661150000|2021-11-11 20:05:50|206465.7|206315.7|206487|206337|206489.4|206339.4|206462.9|206312.9|23
1636661160000|2021-11-11 20:06:00|206486.9|206336.9|206487.4|206337.4|206489.1|206339.1|206485.7|206335.7|19
1636661170000|2021-11-11 20:06:10|206487|206337|206481.7|206331.7|206493.1|206343.1|206479.2|206329.2|24
1636661180000|2021-11-11 20:06:20|206480.9|206330.9|206496.7|206346.7|206496.9|206346.9|206480|206330|25
1636661190000|2021-11-11 20:06:30|206498|206348|206496.6|206346.6|206502.3|206352.3|206496.2|206346.2|21
1636661200000|2021-11-11 20:06:40|206496.4|206346.4|206495.1|206345.1|206499|206349|206492.8|206342.8|16
1636661210000|2021-11-11 20:06:50|206495|206345|206495.8|206345.8|206496.7|206346.7|206495|206345|15
1636661220000|2021-11-11 20:07:00|206495.6|206345.6|206485.3|206335.3|206497.3|206347.3|206485.3|206335.3|26
1636661230000|2021-11-11 20:07:10|206484.3|206334.3|206485|206335|206486.9|206336.9|206482.6|206332.6|29
1636661240000|2021-11-11 20:07:20|206484.9|206334.9|206486|206336|206487|206337|206484.9|206334.9|25
1636661250000|2021-11-11 20:07:30|206485.9|206335.9|206485.5|206335.5|206487.7|206337.7|206485|206335|25
1636661260000|2021-11-11 20:07:40|206485.6|206335.6|206483.9|206333.9|206486|206336|206483.2|206333.2|24
1636661270000|2021-11-11 20:07:50|206484.1|206334.1|206489.9|206339.9|206491.5|206341.5|206484.1|206334.1|23
1636661280000|2021-11-11 20:08:00|206494.4|206344.4|206492|206342|206495.1|206345.1|206488.5|206338.5|23
1636661290000|2021-11-11 20:08:10|206492.2|206342.2|206491.2|206341.2|206493.9|206343.9|206490.9|206340.9|21
1636661300000|2021-11-11 20:08:20|206491.4|206341.4|206490.6|206340.6|206500.6|206350.6|206488.4|206338.4|25
1636661310000|2021-11-11 20:08:30|206495.2|206345.2|206473.2|206323.2|206495.2|206345.2|206471.6|206321.6|20
1636661320000|2021-11-11 20:08:40|206474|206324|206473.5|206323.5|206474|206324|206472.8|206322.8|11
1636661330000|2021-11-11 20:08:50|206473|206323|206483.5|206333.5|206486.7|206336.7|206473|206323|16
1636661340000|2021-11-11 20:09:00|206482.8|206332.8|206479|206329|206488.8|206338.8|206473.2|206323.2|28
1636661350000|2021-11-11 20:09:10|206478.9|206328.9|206479.2|206329.2|206480|206330|206478|206328|18
1636661360000|2021-11-11 20:09:20|206478.3|206328.3|206472.9|206322.9|206480.2|206330.2|206472.9|206322.9|15
1636661370000|2021-11-11 20:09:30|206474.2|206324.2|206476.6|206326.6|206477.3|206327.3|206474.1|206324.1|17
1636661380000|2021-11-11 20:09:40|206476.9|206326.9|206474.7|206324.7|206479.8|206329.8|206474.1|206324.1|14
1636661390000|2021-11-11 20:09:50|206481.4|206331.4|206451.4|206301.4|206487.6|206337.6|206447.6|206297.6|25
1636661400000|2021-11-11 20:10:00|206452.9|206302.9|206467.1|206317.1|206467.7|206317.7|206451.6|206301.6|27
1636661410000|2021-11-11 20:10:10|206468.3|206318.3|206468.5|206318.5|206470.8|206320.8|206466.5|206316.5|25
1636661420000|2021-11-11 20:10:20|206468.6|206318.6|206468.9|206318.9|206471|206321|206467.7|206317.7|17
1636661430000|2021-11-11 20:10:30|206468.8|206318.8|206471.1|206321.1|206474.8|206324.8|206468.1|206318.1|20
1636661440000|2021-11-11 20:10:40|206472.1|206322.1|206472.2|206322.2|206472.8|206322.8|206470.2|206320.2|18
1636661450000|2021-11-11 20:10:50|206472|206322|206489.1|206339.1|206493.1|206343.1|206470.6|206320.6|32
1636661460000|2021-11-11 20:11:00|206489.6|206339.6|206492.7|206342.7|206493.2|206343.2|206488.8|206338.8|23
1636661470000|2021-11-11 20:11:10|206489.4|206339.4|206489.7|206339.7|206491.2|206341.2|206488.9|206338.9|14
1636661480000|2021-11-11 20:11:20|206489.5|206339.5|206481.1|206331.1|206491.6|206341.6|206481.1|206331.1|11
1636661490000|2021-11-11 20:11:30|206488.5|206338.5|206495.5|206345.5|206499.5|206349.5|206487.1|206337.1|25
1636661500000|2021-11-11 20:11:40|206494.8|206344.8|206484.8|206334.8|206495.2|206345.2|206477.3|206327.3|23
1636661510000|2021-11-11 20:11:50|206485.2|206335.2|206534.3|206384.3|206534.3|206384.3|206482.5|206332.5|9
1636661520000|2021-11-11 20:12:00|206532.6|206382.6|206535.8|206385.8|206548.5|206398.5|206532.6|206382.6|28
1636661530000|2021-11-11 20:12:10|206535.6|206385.6|206544.4|206394.4|206561.2|206411.2|206535.6|206385.6|26
1636661540000|2021-11-11 20:12:20|206543.3|206393.3|206535.2|206385.2|206551.7|206401.7|206531|206381|21
1636661550000|2021-11-11 20:12:30|206533.1|206383.1|206532.6|206382.6|206540.7|206390.7|206530.6|206380.6|16
1636661560000|2021-11-11 20:12:40|206534.8|206384.8|206533.9|206383.9|206534.8|206384.8|206532.2|206382.2|11
1636661570000|2021-11-11 20:12:50|206534.3|206384.3|206533.8|206383.8|206534.3|206384.3|206532.2|206382.2|11
1636661580000|2021-11-11 20:13:00|206536.3|206386.3|206538.9|206388.9|206541.9|206391.9|206535.1|206385.1|20
1636661590000|2021-11-11 20:13:10|206536.7|206386.7|206534.5|206384.5|206539.7|206389.7|206532.8|206382.8|19
1636661600000|2021-11-11 20:13:20|206533.4|206383.4|206520.5|206370.5|206535.8|206385.8|206520.5|206370.5|13
1636661610000|2021-11-11 20:13:30|206523|206373|206525.2|206375.2|206531.8|206381.8|206518|206368|27
1636661620000|2021-11-11 20:13:40|206525.3|206375.3|206525|206375|206527.5|206377.5|206523.9|206373.9|20
1636661630000|2021-11-11 20:13:50|206525.1|206375.1|206525.2|206375.2|206528.1|206378.1|206524.8|206374.8|15
1636661640000|2021-11-11 20:14:00|206524.8|206374.8|206606.5|206456.5|206607.2|206457.2|206521.2|206371.2|27
1636661650000|2021-11-11 20:14:10|206609|206459|206605.7|206455.7|206609|206459|206600.7|206450.7|21
1636661660000|2021-11-11 20:14:20|206606.6|206456.6|206608.2|206458.2|206610.2|206460.2|206603|206453|17
1636661670000|2021-11-11 20:14:30|206607|206457|206667.6|206517.6|206696|206546|206602.4|206452.4|23
1636661680000|2021-11-11 20:14:40|206671.3|206521.3|206650.4|206500.4|206671.3|206521.3|206632.3|206482.3|29
1636661690000|2021-11-11 20:14:50|206652.3|206502.3|206650.6|206500.6|206652.3|206502.3|206646.1|206496.1|21
1636661700000|2021-11-11 20:15:00|206650.2|206500.2|206616.8|206466.8|206651.2|206501.2|206607.4|206457.4|26
1636661710000|2021-11-11 20:15:10|206615.8|206465.8|206612.8|206462.8|206617.6|206467.6|206612.8|206462.8|25
1636661720000|2021-11-11 20:15:20|206602.5|206452.5|206516.1|206366.1|206602.5|206452.5|206516.1|206366.1|29
1636661730000|2021-11-11 20:15:30|206518.2|206368.2|206487.7|206337.7|206526.7|206376.7|206479.1|206329.1|29
1636661740000|2021-11-11 20:15:40|206482.6|206332.6|206481.3|206331.3|206485.2|206335.2|206475.6|206325.6|26
1636661750000|2021-11-11 20:15:50|206481.6|206331.6|206477.7|206327.7|206483.6|206333.6|206477.6|206327.6|18
1636661760000|2021-11-11 20:16:00|206477.9|206327.9|206481.6|206331.6|206483|206333|206477.9|206327.9|23
1636661770000|2021-11-11 20:16:10|206482.6|206332.6|206478.5|206328.5|206483.9|206333.9|206478.1|206328.1|21
1636661780000|2021-11-11 20:16:20|206479.1|206329.1|206479.8|206329.8|206479.8|206329.8|206478.4|206328.4|15
1636661790000|2021-11-11 20:16:30|206479.6|206329.6|206478.2|206328.2|206481.7|206331.7|206476.8|206326.8|18
1636661800000|2021-11-11 20:16:40|206476|206326|206482.7|206332.7|206483|206333|206476|206326|21
1636661810000|2021-11-11 20:16:50|206482.1|206332.1|206483.9|206333.9|206483.9|206333.9|206481|206331|16
1636661820000|2021-11-11 20:17:00|206480|206330|206472.8|206322.8|206482.1|206332.1|206472.8|206322.8|30
1636661830000|2021-11-11 20:17:10|206473.5|206323.5|206477.8|206327.8|206480.7|206330.7|206469.6|206319.6|30
1636661840000|2021-11-11 20:17:20|206480.5|206330.5|206473.6|206323.6|206482|206332|206471.6|206321.6|23
1636661850000|2021-11-11 20:17:30|206472.7|206322.7|206475.2|206325.2|206476.3|206326.3|206472.2|206322.2|15
1636661860000|2021-11-11 20:17:40|206475.6|206325.6|206476.9|206326.9|206480|206330|206475.3|206325.3|20
1636661870000|2021-11-11 20:17:50|206476.5|206326.5|206478.6|206328.6|206480.9|206330.9|206476.5|206326.5|19
1636661880000|2021-11-11 20:18:00|206478.5|206328.5|206616|206466|206618.9|206468.9|206466.2|206316.2|33
1636661890000|2021-11-11 20:18:10|206618.4|206468.4|206571|206421|206618.4|206468.4|206569.4|206419.4|25
1636661900000|2021-11-11 20:18:20|206574.2|206424.2|206580.9|206430.9|206583.7|206433.7|206573.4|206423.4|19
1636661910000|2021-11-11 20:18:30|206582|206432|206582.7|206432.7|206593.3|206443.3|206580.5|206430.5|21
1636661920000|2021-11-11 20:18:40|206583.5|206433.5|206582.3|206432.3|206595.1|206445.1|206581.8|206431.8|19
1636661930000|2021-11-11 20:18:50|206581.9|206431.9|206590.8|206440.8|206592.4|206442.4|206581.9|206431.9|16
1636661940000|2021-11-11 20:19:00|206591|206441|206592.1|206442.1|206615.3|206465.3|206583.1|206433.1|33
1636661950000|2021-11-11 20:19:10|206592.6|206442.6|206590.7|206440.7|206598.8|206448.8|206588.5|206438.5|16
1636661960000|2021-11-11 20:19:20|206591.4|206441.4|206687.5|206537.5|206687.5|206537.5|206591.4|206441.4|24
1636661970000|2021-11-11 20:19:30|206685.6|206535.6|206632.4|206482.4|206706.3|206556.3|206627.5|206477.5|33
1636661980000|2021-11-11 20:19:40|206662.3|206512.3|206667.9|206517.9|206673.6|206523.6|206657|206507|20
1636661990000|2021-11-11 20:19:50|206713.2|206563.2|206762.5|206612.5|206766.7|206616.7|206705.2|206555.2|30
1636662000000|2021-11-11 20:20:00|206761.7|206611.7|206786.1|206636.1|206796.8|206646.8|206760.5|206610.5|30
1636662010000|2021-11-11 20:20:10|206784.9|206634.9|206780.4|206630.4|206786.9|206636.9|206780.1|206630.1|22
1636662020000|2021-11-11 20:20:20|206780.8|206630.8|206774.9|206624.9|206781.4|206631.4|206774.9|206624.9|22
1636662030000|2021-11-11 20:20:30|206779.5|206629.5|206779.4|206629.4|206782.1|206632.1|206777.3|206627.3|26
1636662040000|2021-11-11 20:20:40|206779.8|206629.8|206782.5|206632.5|206784.6|206634.6|206779.8|206629.8|21
1636662050000|2021-11-11 20:20:50|206782.8|206632.8|206773.6|206623.6|206783.1|206633.1|206773.5|206623.5|22
1636662060000|2021-11-11 20:21:00|206773.4|206623.4|206794.5|206644.5|206796.7|206646.7|206770.1|206620.1|16
1636662070000|2021-11-11 20:21:10|206795.7|206645.7|206795.9|206645.9|206802.3|206652.3|206792.7|206642.7|21
1636662080000|2021-11-11 20:21:20|206796.6|206646.6|206797.2|206647.2|206803.2|206653.2|206795.9|206645.9|16
1636662090000|2021-11-11 20:21:30|206796.1|206646.1|206807.4|206657.4|206807.4|206657.4|206794.7|206644.7|20
1636662100000|2021-11-11 20:21:40|206805.7|206655.7|206803.2|206653.2|206806.5|206656.5|206800.6|206650.6|15
1636662110000|2021-11-11 20:21:50|206803.4|206653.4|206783.1|206633.1|206803.5|206653.5|206783.1|206633.1|14
1636662120000|2021-11-11 20:22:00|206781.6|206631.6|206789.2|206639.2|206797|206647|206757.4|206607.4|34
1636662130000|2021-11-11 20:22:10|206788.3|206638.3|206791.7|206641.7|206791.7|206641.7|206787.2|206637.2|23
1636662140000|2021-11-11 20:22:20|206791.6|206641.6|206786.4|206636.4|206792.2|206642.2|206786.4|206636.4|19
1636662150000|2021-11-11 20:22:30|206786.2|206636.2|206787|206637|206788.2|206638.2|206786.2|206636.2|23
1636662160000|2021-11-11 20:22:40|206785.2|206635.2|206763.7|206613.7|206786.1|206636.1|206763.7|206613.7|21
1636662170000|2021-11-11 20:22:50|206765.6|206615.6|206747.6|206597.6|206775.7|206625.7|206746|206596|28
1636662180000|2021-11-11 20:23:00|206747.8|206597.8|206749.3|206599.3|206751.8|206601.8|206745.9|206595.9|19
1636662190000|2021-11-11 20:23:10|206748.4|206598.4|206749.8|206599.8|206749.8|206599.8|206746|206596|19
1636662200000|2021-11-11 20:23:20|206749.9|206599.9|206748.2|206598.2|206752.7|206602.7|206746.9|206596.9|21
1636662210000|2021-11-11 20:23:30|206747.9|206597.9|206751.9|206601.9|206753.8|206603.8|206747.6|206597.6|20
1636662220000|2021-11-11 20:23:40|206752.4|206602.4|206755.9|206605.9|206758.3|206608.3|206749.8|206599.8|19
1636662230000|2021-11-11 20:23:50|206755.6|206605.6|206752.5|206602.5|206763.7|206613.7|206752.2|206602.2|21
1636662240000|2021-11-11 20:24:00|206752|206602|206757|206607|206760.4|206610.4|206751|206601|28
1636662250000|2021-11-11 20:24:10|206756.1|206606.1|206759.4|206609.4|206759.4|206609.4|206755.1|206605.1|14
1636662260000|2021-11-11 20:24:20|206760|206610|206755.7|206605.7|206760.1|206610.1|206743.8|206593.8|16
1636662270000|2021-11-11 20:24:30|206755.6|206605.6|206750.6|206600.6|206755.6|206605.6|206744.9|206594.9|15
1636662280000|2021-11-11 20:24:40|206751.2|206601.2|206751.6|206601.6|206755.1|206605.1|206751.2|206601.2|17
1636662290000|2021-11-11 20:24:50|206751.7|206601.7|206750.3|206600.3|206755.4|206605.4|206749.9|206599.9|20
1636662300000|2021-11-11 20:25:00|206749.8|206599.8|206747.1|206597.1|206749.8|206599.8|206745.8|206595.8|12
1636662310000|2021-11-11 20:25:10|206746.2|206596.2|206741.1|206591.1|206746.9|206596.9|206741|206591|21
1636662320000|2021-11-11 20:25:20|206744.9|206594.9|206737|206587|206745.6|206595.6|206731.5|206581.5|23
1636662330000|2021-11-11 20:25:30|206735.7|206585.7|206735|206585|206737.6|206587.6|206734.3|206584.3|17
1636662340000|2021-11-11 20:25:40|206734.9|206584.9|206737.1|206587.1|206739.7|206589.7|206731.3|206581.3|14
1636662350000|2021-11-11 20:25:50|206737.4|206587.4|206735.9|206585.9|206742.6|206592.6|206735|206585|10
1636662360000|2021-11-11 20:26:00|206736.4|206586.4|206736.8|206586.8|206738|206588|206729.8|206579.8|19
1636662370000|2021-11-11 20:26:10|206737|206587|206802.7|206652.7|206803.5|206653.5|206737|206587|24
1636662380000|2021-11-11 20:26:20|206802.2|206652.2|206800.6|206650.6|206802.3|206652.3|206799.6|206649.6|12
1636662390000|2021-11-11 20:26:30|206800|206650|206790.8|206640.8|206800|206650|206789.2|206639.2|23
1636662400000|2021-11-11 20:26:40|206790.5|206640.5|206791.4|206641.4|206798.1|206648.1|206788.2|206638.2|18
1636662410000|2021-11-11 20:26:50|206791.2|206641.2|206798.4|206648.4|206801.5|206651.5|206791.2|206641.2|17
1636662420000|2021-11-11 20:27:00|206798.5|206648.5|206793.2|206643.2|206799.7|206649.7|206789|206639|11
1636662430000|2021-11-11 20:27:10|206793.1|206643.1|206785.9|206635.9|206799.2|206649.2|206783.6|206633.6|16
1636662440000|2021-11-11 20:27:20|206786.4|206636.4|206768|206618|206796.1|206646.1|206767.2|206617.2|32
1636662450000|2021-11-11 20:27:30|206767.4|206617.4|206784.1|206634.1|206791.2|206641.2|206767.4|206617.4|22
1636662460000|2021-11-11 20:27:40|206785.3|206635.3|206790.4|206640.4|206795.7|206645.7|206782.9|206632.9|22
1636662470000|2021-11-11 20:27:50|206789.1|206639.1|206792.3|206642.3|206794.9|206644.9|206785.4|206635.4|20
1636662480000|2021-11-11 20:28:00|206792.6|206642.6|206793.2|206643.2|206793.2|206643.2|206792.4|206642.4|11
1636662490000|2021-11-11 20:28:10|206792.7|206642.7|206790.3|206640.3|206793|206643|206788.5|206638.5|20
1636662500000|2021-11-11 20:28:20|206791.3|206641.3|206791.2|206641.2|206795.2|206645.2|206790.7|206640.7|17
1636662510000|2021-11-11 20:28:30|206792.3|206642.3|206790.8|206640.8|206793.3|206643.3|206790.8|206640.8|12
1636662520000|2021-11-11 20:28:40|206789.7|206639.7|206792.3|206642.3|206792.3|206642.3|206782.9|206632.9|10
1636662530000|2021-11-11 20:28:50|206791.5|206641.5|206788.9|206638.9|206791.8|206641.8|206785.6|206635.6|13
1636662540000|2021-11-11 20:29:00|206787.6|206637.6|206784.7|206634.7|206795.5|206645.5|206782.5|206632.5|31
1636662550000|2021-11-11 20:29:10|206785.3|206635.3|206794.7|206644.7|206795.1|206645.1|206785.3|206635.3|12
1636662560000|2021-11-11 20:29:20|206794.2|206644.2|206794.2|206644.2|206794.4|206644.4|206794.2|206644.2|3
1636662570000|2021-11-11 20:29:30|206793.9|206643.9|206796.3|206646.3|206797.1|206647.1|206793.3|206643.3|8
1636662580000|2021-11-11 20:29:40|206796.1|206646.1|206794.2|206644.2|206796.1|206646.1|206794.2|206644.2|4
1636662590000|2021-11-11 20:29:50|206800.7|206650.7|206796.5|206646.5|206800.7|206650.7|206796.5|206646.5|5
1636662600000|2021-11-11 20:30:00|206795.5|206645.5|206795.2|206645.2|206795.5|206645.5|206791.6|206641.6|16
1636662610000|2021-11-11 20:30:10|206795.3|206645.3|206790.9|206640.9|206795.3|206645.3|206790.9|206640.9|16
1636662620000|2021-11-11 20:30:20|206795.1|206645.1|206796.7|206646.7|206798.2|206648.2|206795.1|206645.1|8
1636662630000|2021-11-11 20:30:30|206796.5|206646.5|206796.4|206646.4|206796.5|206646.5|206791.6|206641.6|8
1636662640000|2021-11-11 20:30:40|206795.9|206645.9|206794.5|206644.5|206798.3|206648.3|206794.5|206644.5|16
1636662650000|2021-11-11 20:30:50|206795.5|206645.5|206799.7|206649.7|206802.3|206652.3|206795.5|206645.5|10
1636662660000|2021-11-11 20:31:00|206798.3|206648.3|206796.6|206646.6|206798.4|206648.4|206794.6|206644.6|16
1636662670000|2021-11-11 20:31:10|206797.1|206647.1|206829|206679|206879.8|206729.8|206797.1|206647.1|28
1636662680000|2021-11-11 20:31:20|206829.3|206679.3|206833.8|206683.8|206834|206684|206829|206679|15
1636662690000|2021-11-11 20:31:30|206832.5|206682.5|206830.9|206680.9|206833.7|206683.7|206827|206677|21
1636662700000|2021-11-11 20:31:40|206829.6|206679.6|206838.6|206688.6|206838.6|206688.6|206814.6|206664.6|21
1636662710000|2021-11-11 20:31:50|206836.9|206686.9|206882.9|206732.9|206885.3|206735.3|206834.5|206684.5|23
1636662720000|2021-11-11 20:32:00|206883.2|206733.2|206927|206777|206933.2|206783.2|206846.8|206696.8|29
1636662730000|2021-11-11 20:32:10|206929.8|206779.8|206932.3|206782.3|206934.8|206784.8|206927.4|206777.4|25
1636662740000|2021-11-11 20:32:20|206932.1|206782.1|206928.2|206778.2|207000.4|206850.4|206920.5|206770.5|31
1636662750000|2021-11-11 20:32:30|206927.2|206777.2|206927.9|206777.9|206932|206782|206922.7|206772.7|24
1636662760000|2021-11-11 20:32:40|206927.6|206777.6|206950|206800|206950|206800|206912.4|206762.4|23
1636662770000|2021-11-11 20:32:50|206950.1|206800.1|206942.1|206792.1|206950.1|206800.1|206942.1|206792.1|17
1636662780000|2021-11-11 20:33:00|206942.2|206792.2|206954.8|206804.8|206958.6|206808.6|206942.2|206792.2|26
1636662790000|2021-11-11 20:33:10|206954.2|206804.2|206995.8|206845.8|206995.8|206845.8|206951.8|206801.8|31
1636662800000|2021-11-11 20:33:20|206989.2|206839.2|206993.5|206843.5|206996.7|206846.7|206989|206839|18
1636662810000|2021-11-11 20:33:30|206993.2|206843.2|206992.1|206842.1|206993.4|206843.4|206990.4|206840.4|21
1636662820000|2021-11-11 20:33:40|206991.3|206841.3|206993.3|206843.3|206995.5|206845.5|206991.1|206841.1|21
1636662830000|2021-11-11 20:33:50|206992.8|206842.8|206998.5|206848.5|207010.8|206860.8|206992.3|206842.3|27
1636662840000|2021-11-11 20:34:00|206997.1|206847.1|206974.6|206824.6|206997.4|206847.4|206959.5|206809.5|32
1636662850000|2021-11-11 20:34:10|206974.1|206824.1|206973.1|206823.1|206979.6|206829.6|206969.9|206819.9|18
1636662860000|2021-11-11 20:34:20|206973|206823|206975.9|206825.9|207001.4|206851.4|206971.4|206821.4|19
1636662870000|2021-11-11 20:34:30|206979.3|206829.3|206989.1|206839.1|206990|206840|206976.7|206826.7|20
1636662880000|2021-11-11 20:34:40|206990.1|206840.1|206990.6|206840.6|206999.4|206849.4|206985.8|206835.8|26
1636662890000|2021-11-11 20:34:50|206989.8|206839.8|206995.3|206845.3|206995.9|206845.9|206988.8|206838.8|13
1636662900000|2021-11-11 20:35:00|206995.8|206845.8|206994.1|206844.1|206995.8|206845.8|206993.3|206843.3|18
1636662910000|2021-11-11 20:35:10|206994.5|206844.5|206992.6|206842.6|206995.5|206845.5|206992|206842|16
1636662920000|2021-11-11 20:35:20|206992.5|206842.5|206989.3|206839.3|207002.9|206852.9|206988.1|206838.1|20
1636662930000|2021-11-11 20:35:30|206989.8|206839.8|206988.6|206838.6|206990|206840|206987.4|206837.4|18
1636662940000|2021-11-11 20:35:40|206989|206839|206987.9|206837.9|206991.7|206841.7|206986.4|206836.4|18
1636662950000|2021-11-11 20:35:50|206989.1|206839.1|206988.4|206838.4|206989.5|206839.5|206987.7|206837.7|15
1636662960000|2021-11-11 20:36:00|206987.6|206837.6|206978.3|206828.3|206989.1|206839.1|206971.2|206821.2|23
1636662970000|2021-11-11 20:36:10|206979.4|206829.4|206980.1|206830.1|206980.1|206830.1|206975.4|206825.4|16
1636662980000|2021-11-11 20:36:20|206980.8|206830.8|206975.9|206825.9|206981.2|206831.2|206975|206825|17
1636662990000|2021-11-11 20:36:30|206976.8|206826.8|206978.4|206828.4|206980.9|206830.9|206965.4|206815.4|20
1636663000000|2021-11-11 20:36:40|206980.8|206830.8|206984|206834|206985.9|206835.9|206978.6|206828.6|17
1636663010000|2021-11-11 20:36:50|206981.3|206831.3|206981.8|206831.8|206983.2|206833.2|206980.5|206830.5|22
1636663020000|2021-11-11 20:37:00|206982.4|206832.4|206977.5|206827.5|206982.4|206832.4|206976.4|206826.4|21
1636663030000|2021-11-11 20:37:10|206977.4|206827.4|206979.3|206829.3|206982.4|206832.4|206977|206827|13
1636663040000|2021-11-11 20:37:20|206978.5|206828.5|206978.7|206828.7|206978.9|206828.9|206978.2|206828.2|10
1636663050000|2021-11-11 20:37:30|206979.8|206829.8|206976.4|206826.4|206980.5|206830.5|206976.1|206826.1|14
1636663060000|2021-11-11 20:37:40|206977.5|206827.5|206973|206823|206977.5|206827.5|206971.4|206821.4|19
1636663070000|2021-11-11 20:37:50|206973.3|206823.3|206981.2|206831.2|206981.2|206831.2|206970.3|206820.3|19
1636663080000|2021-11-11 20:38:00|206980.4|206830.4|206989.2|206839.2|206991.4|206841.4|206971.5|206821.5|20
1636663090000|2021-11-11 20:38:10|206991.8|206841.8|206984.8|206834.8|206992.2|206842.2|206984.7|206834.7|18
1636663100000|2021-11-11 20:38:20|206985.8|206835.8|206989|206839|206990.3|206840.3|206984.5|206834.5|22
1636663110000|2021-11-11 20:38:30|206990.2|206840.2|206988.8|206838.8|206992.3|206842.3|206986.9|206836.9|13
1636663120000|2021-11-11 20:38:40|206987.5|206837.5|206874.8|206724.8|206987.5|206837.5|206874.8|206724.8|27
1636663130000|2021-11-11 20:38:50|206875.6|206725.6|206914.1|206764.1|206925.7|206775.7|206875.6|206725.6|28
1636663140000|2021-11-11 20:39:00|206913.7|206763.7|206902.1|206752.1|206916.9|206766.9|206891.5|206741.5|32
1636663150000|2021-11-11 20:39:10|206901.3|206751.3|206896.3|206746.3|206903.7|206753.7|206893.9|206743.9|30
1636663160000|2021-11-11 20:39:20|206895.8|206745.8|206906.3|206756.3|206907.1|206757.1|206895.5|206745.5|25
1636663170000|2021-11-11 20:39:30|206906.6|206756.6|206909.7|206759.7|206914.7|206764.7|206906.6|206756.6|26
1636663180000|2021-11-11 20:39:40|206910|206760|206883.8|206733.8|206911.5|206761.5|206883.2|206733.2|26
1636663190000|2021-11-11 20:39:50|206883.4|206733.4|206882.6|206732.6|206889|206739|206879.8|206729.8|25
1636663200000|2021-11-11 20:40:00|206883.8|206733.8|206879.6|206729.6|206884.5|206734.5|206879.6|206729.6|20
1636663210000|2021-11-11 20:40:10|206879.4|206729.4|206880.5|206730.5|206881|206731|206879.1|206729.1|13
1636663220000|2021-11-11 20:40:20|206879.9|206729.9|206885.7|206735.7|206887|206737|206879.9|206729.9|13
1636663230000|2021-11-11 20:40:30|206884.7|206734.7|206872.1|206722.1|206885.1|206735.1|206869.8|206719.8|20
1636663240000|2021-11-11 20:40:40|206872.9|206722.9|206869.1|206719.1|206876.5|206726.5|206869.1|206719.1|14
1636663250000|2021-11-11 20:40:50|206870.9|206720.9|206872.7|206722.7|206873.7|206723.7|206869.7|206719.7|16
1636663260000|2021-11-11 20:41:00|206873.8|206723.8|206882.3|206732.3|206882.3|206732.3|206872.5|206722.5|25
1636663270000|2021-11-11 20:41:10|206882.6|206732.6|206878.3|206728.3|206882.7|206732.7|206871|206721|20
1636663280000|2021-11-11 20:41:20|206878.1|206728.1|206907.6|206757.6|206916.2|206766.2|206876.6|206726.6|19
1636663290000|2021-11-11 20:41:30|206909.4|206759.4|206925.4|206775.4|206932.7|206782.7|206909.1|206759.1|28
1636663300000|2021-11-11 20:41:40|206926.2|206776.2|206887.3|206737.3|206931|206781|206864|206714|21
1636663310000|2021-11-11 20:41:50|206883.9|206733.9|206883.5|206733.5|206884.4|206734.4|206881|206731|12
1636663320000|2021-11-11 20:42:00|206883.4|206733.4|206918.8|206768.8|206924.6|206774.6|206883.3|206733.3|29
1636663330000|2021-11-11 20:42:10|206917.9|206767.9|206916.6|206766.6|206923.3|206773.3|206907.2|206757.2|27
1636663340000|2021-11-11 20:42:20|206915.3|206765.3|206919.9|206769.9|206927.5|206777.5|206915.3|206765.3|14
1636663350000|2021-11-11 20:42:30|206916.5|206766.5|206920.9|206770.9|206920.9|206770.9|206912.9|206762.9|11
1636663360000|2021-11-11 20:42:40|206919.6|206769.6|206918.5|206768.5|206923.8|206773.8|206916.3|206766.3|17
1636663370000|2021-11-11 20:42:50|206919.1|206769.1|206881.5|206731.5|206919.1|206769.1|206867|206717|24
1636663380000|2021-11-11 20:43:00|206880.3|206730.3|206883.2|206733.2|206883.7|206733.7|206880.3|206730.3|15
1636663390000|2021-11-11 20:43:10|206883.4|206733.4|206885.3|206735.3|206885.4|206735.4|206882|206732|15
1636663400000|2021-11-11 20:43:20|206884.8|206734.8|206884.7|206734.7|206890.9|206740.9|206884.1|206734.1|16
1636663410000|2021-11-11 20:43:30|206883.4|206733.4|206917.5|206767.5|206919.8|206769.8|206883.4|206733.4|25
1636663420000|2021-11-11 20:43:40|206916.2|206766.2|206914.4|206764.4|206916.4|206766.4|206913|206763|15
1636663430000|2021-11-11 20:43:50|206913.9|206763.9|206858|206708|206915.5|206765.5|206858|206708|21
1636663440000|2021-11-11 20:44:00|206855.5|206705.5|206850.9|206700.9|206856.6|206706.6|206844|206694|31
1636663450000|2021-11-11 20:44:10|206851.1|206701.1|206848.7|206698.7|206851.2|206701.2|206846|206696|23
1636663460000|2021-11-11 20:44:20|206850.1|206700.1|206858.1|206708.1|206860.9|206710.9|206842.8|206692.8|26
1636663470000|2021-11-11 20:44:30|206856.7|206706.7|206856.4|206706.4|206860.5|206710.5|206856.4|206706.4|28
1636663480000|2021-11-11 20:44:40|206856.2|206706.2|206814.9|206664.9|206856.2|206706.2|206810.6|206660.6|30
1636663490000|2021-11-11 20:44:50|206814.4|206664.4|206814|206664|206822.3|206672.3|206812.3|206662.3|16
1636663500000|2021-11-11 20:45:00|206813|206663|206799.4|206649.4|206818.3|206668.3|206799.4|206649.4|27
1636663510000|2021-11-11 20:45:10|206797.1|206647.1|206795.8|206645.8|206799|206649|206793.6|206643.6|12
1636663520000|2021-11-11 20:45:20|206797.6|206647.6|206793.2|206643.2|206801.5|206651.5|206793.2|206643.2|15
1636663530000|2021-11-11 20:45:30|206794.8|206644.8|206742.7|206592.7|206796.6|206646.6|206739.7|206589.7|25
1636663540000|2021-11-11 20:45:40|206742.9|206592.9|206742|206592|206745.1|206595.1|206739.6|206589.6|25
1636663550000|2021-11-11 20:45:50|206742.2|206592.2|206741.4|206591.4|206746.2|206596.2|206739.9|206589.9|17
1636663560000|2021-11-11 20:46:00|206740.9|206590.9|206744.9|206594.9|206745.2|206595.2|206740.8|206590.8|12
1636663570000|2021-11-11 20:46:10|206744.5|206594.5|206740.4|206590.4|206745.6|206595.6|206740.4|206590.4|19
1636663580000|2021-11-11 20:46:20|206742|206592|206742.8|206592.8|206743|206593|206739.9|206589.9|11
1636663590000|2021-11-11 20:46:30|206742.3|206592.3|206737.2|206587.2|206743.2|206593.2|206729.4|206579.4|20
1636663600000|2021-11-11 20:46:40|206738.4|206588.4|206731.8|206581.8|206738.4|206588.4|206728|206578|22
1636663610000|2021-11-11 20:46:50|206731.3|206581.3|206728.4|206578.4|206733.4|206583.4|206728.4|206578.4|18
1636663620000|2021-11-11 20:47:00|206712.6|206562.6|206707.8|206557.8|206712.6|206562.6|206695.1|206545.1|28
1636663630000|2021-11-11 20:47:10|206708.1|206558.1|206731.4|206581.4|206731.4|206581.4|206708.1|206558.1|21
1636663640000|2021-11-11 20:47:20|206728.1|206578.1|206728.8|206578.8|206729.9|206579.9|206725.2|206575.2|20
1636663650000|2021-11-11 20:47:30|206727.6|206577.6|206728.9|206578.9|206731.2|206581.2|206727.6|206577.6|15
1636663660000|2021-11-11 20:47:40|206725.8|206575.8|206732.4|206582.4|206733.1|206583.1|206725.8|206575.8|13
1636663670000|2021-11-11 20:47:50|206733.1|206583.1|206730.8|206580.8|206733.1|206583.1|206730.4|206580.4|17
1636663680000|2021-11-11 20:48:00|206731.6|206581.6|206729.8|206579.8|206733.3|206583.3|206723.7|206573.7|19
1636663690000|2021-11-11 20:48:10|206730.3|206580.3|206725.5|206575.5|206730.3|206580.3|206723.5|206573.5|17
1636663700000|2021-11-11 20:48:20|206729.3|206579.3|206746.2|206596.2|206747.2|206597.2|206729.3|206579.3|24
1636663710000|2021-11-11 20:48:30|206743.9|206593.9|206787.7|206637.7|206791.3|206641.3|206743.8|206593.8|31
1636663720000|2021-11-11 20:48:40|206787.4|206637.4|206777.9|206627.9|206794|206644|206771.5|206621.5|31
1636663730000|2021-11-11 20:48:50|206777|206627|206787.2|206637.2|206788.2|206638.2|206773.2|206623.2|29
1636663740000|2021-11-11 20:49:00|206789.1|206639.1|206754.4|206604.4|206789.1|206639.1|206752.3|206602.3|38
1636663750000|2021-11-11 20:49:10|206754.5|206604.5|206783.7|206633.7|206786.4|206636.4|206745.6|206595.6|34
1636663760000|2021-11-11 20:49:20|206782.4|206632.4|206823.6|206673.6|206827.1|206677.1|206782.4|206632.4|28
1636663770000|2021-11-11 20:49:30|206822.9|206672.9|206780.4|206630.4|206826.6|206676.6|206778.6|206628.6|20
1636663780000|2021-11-11 20:49:40|206781.2|206631.2|206784.6|206634.6|206786.2|206636.2|206781.2|206631.2|16
1636663790000|2021-11-11 20:49:50|206783.6|206633.6|206780.9|206630.9|206785.8|206635.8|206778.1|206628.1|12
1636663800000|2021-11-11 20:50:00|206780.5|206630.5|206782.5|206632.5|206790.7|206640.7|206776.5|206626.5|34
1636663810000|2021-11-11 20:50:10|206782.1|206632.1|206776.2|206626.2|206782.1|206632.1|206775.3|206625.3|22
1636663820000|2021-11-11 20:50:20|206776.8|206626.8|206786|206636|206790.9|206640.9|206776.8|206626.8|19
1636663830000|2021-11-11 20:50:30|206783.9|206633.9|206783.2|206633.2|206785|206635|206782.1|206632.1|22
1636663840000|2021-11-11 20:50:40|206782.4|206632.4|206783.3|206633.3|206784.4|206634.4|206781.4|206631.4|11
1636663850000|2021-11-11 20:50:50|206783.4|206633.4|206788.5|206638.5|206790.8|206640.8|206783.4|206633.4|27
1636663860000|2021-11-11 20:51:00|206789.2|206639.2|206787.8|206637.8|206791.7|206641.7|206780.8|206630.8|26
1636663870000|2021-11-11 20:51:10|206788.7|206638.7|206786.1|206636.1|206788.7|206638.7|206781.4|206631.4|24
1636663880000|2021-11-11 20:51:20|206785.8|206635.8|206786|206636|206788.4|206638.4|206785.2|206635.2|21
1636663890000|2021-11-11 20:51:30|206785.8|206635.8|206819.8|206669.8|206826.4|206676.4|206785.8|206635.8|28
1636663900000|2021-11-11 20:51:40|206820.5|206670.5|206780.6|206630.6|206824.1|206674.1|206777.9|206627.9|27
1636663910000|2021-11-11 20:51:50|206780.3|206630.3|206781.8|206631.8|206782.6|206632.6|206780.2|206630.2|13
1636663920000|2021-11-11 20:52:00|206783.1|206633.1|206758.7|206608.7|206787.6|206637.6|206755.4|206605.4|29
1636663930000|2021-11-11 20:52:10|206757|206607|206755.3|206605.3|206759.3|206609.3|206755.2|206605.2|21
1636663940000|2021-11-11 20:52:20|206755.6|206605.6|206754.1|206604.1|206755.6|206605.6|206754.1|206604.1|6
1636663950000|2021-11-11 20:52:30|206754.3|206604.3|206766.8|206616.8|206773.6|206623.6|206750.4|206600.4|18
1636663960000|2021-11-11 20:52:40|206767.2|206617.2|206753.3|206603.3|206772.2|206622.2|206753.3|206603.3|25
1636663970000|2021-11-11 20:52:50|206750|206600|206766.2|206616.2|206766.4|206616.4|206750|206600|25
1636663980000|2021-11-11 20:53:00|206767|206617|206799.9|206649.9|206802.1|206652.1|206752.2|206602.2|34
1636663990000|2021-11-11 20:53:10|206799.5|206649.5|206747.7|206597.7|206799.5|206649.5|206746.5|206596.5|24
1636664000000|2021-11-11 20:53:20|206752.9|206602.9|206751.8|206601.8|206757.2|206607.2|206749.9|206599.9|22
1636664010000|2021-11-11 20:53:30|206751.1|206601.1|206751.8|206601.8|206752.2|206602.2|206750.8|206600.8|14
1636664020000|2021-11-11 20:53:40|206749.6|206599.6|206713.6|206563.6|206751.4|206601.4|206713.6|206563.6|17
1636664030000|2021-11-11 20:53:50|206721.6|206571.6|206685.3|206535.3|206722.1|206572.1|206683.5|206533.5|24
1636664040000|2021-11-11 20:54:00|206685.7|206535.7|206681.9|206531.9|206691.4|206541.4|206671.5|206521.5|32
1636664050000|2021-11-11 20:54:10|206681.5|206531.5|206744.3|206594.3|206745.9|206595.9|206681.5|206531.5|28
1636664060000|2021-11-11 20:54:20|206743.8|206593.8|206771.5|206621.5|206774.7|206624.7|206743.5|206593.5|23
1636664070000|2021-11-11 20:54:30|206764.5|206614.5|206760.4|206610.4|206774.3|206624.3|206751.8|206601.8|24
1636664080000|2021-11-11 20:54:40|206760.5|206610.5|206756.6|206606.6|206760.6|206610.6|206755.8|206605.8|20
1636664090000|2021-11-11 20:54:50|206754.9|206604.9|206758.9|206608.9|206762.3|206612.3|206754.9|206604.9|24
1636664100000|2021-11-11 20:55:00|206758.8|206608.8|206755.9|206605.9|206770.3|206620.3|206755.9|206605.9|23
1636664110000|2021-11-11 20:55:10|206754|206604|206727.6|206577.6|206758.7|206608.7|206721.9|206571.9|30
1636664120000|2021-11-11 20:55:20|206727.5|206577.5|206726.4|206576.4|206732.2|206582.2|206723|206573|18
1636664130000|2021-11-11 20:55:30|206726.8|206576.8|206729.2|206579.2|206731.3|206581.3|206726|206576|17
1636664140000|2021-11-11 20:55:40|206728.8|206578.8|206729.4|206579.4|206729.5|206579.5|206727.8|206577.8|21
1636664150000|2021-11-11 20:55:50|206732|206582|206735|206585|206741.5|206591.5|206731.4|206581.4|26
1636664160000|2021-11-11 20:56:00|206732.6|206582.6|206735|206585|206738.2|206588.2|206732.6|206582.6|18
1636664170000|2021-11-11 20:56:10|206735.3|206585.3|206739|206589|206739|206589|206734.2|206584.2|18
1636664180000|2021-11-11 20:56:20|206739.2|206589.2|206747.6|206597.6|206748.9|206598.9|206738.2|206588.2|18
1636664190000|2021-11-11 20:56:30|206746.6|206596.6|206748.5|206598.5|206751.7|206601.7|206746.6|206596.6|18
1636664200000|2021-11-11 20:56:40|206748.4|206598.4|206746.9|206596.9|206749.5|206599.5|206746.9|206596.9|14
1636664210000|2021-11-11 20:56:50|206747|206597|206745.8|206595.8|206747.6|206597.6|206745.5|206595.5|17
1636664220000|2021-11-11 20:57:00|206746.2|206596.2|206738.6|206588.6|206748.6|206598.6|206735.8|206585.8|26
1636664230000|2021-11-11 20:57:10|206738.1|206588.1|206725.3|206575.3|206743.6|206593.6|206720.7|206570.7|27
1636664240000|2021-11-11 20:57:20|206724.8|206574.8|206727.4|206577.4|206728.4|206578.4|206723.5|206573.5|29
1636664250000|2021-11-11 20:57:30|206727.8|206577.8|206716.2|206566.2|206727.8|206577.8|206708.9|206558.9|26
1636664260000|2021-11-11 20:57:40|206717.9|206567.9|206713.4|206563.4|206717.9|206567.9|206702.7|206552.7|31
1636664270000|2021-11-11 20:57:50|206712|206562|206710.9|206560.9|206718.2|206568.2|206708.6|206558.6|33
1636664280000|2021-11-11 20:58:00|206711.3|206561.3|206712.6|206562.6|206725.3|206575.3|206701.3|206551.3|25
1636664290000|2021-11-11 20:58:10|206711.9|206561.9|206715.8|206565.8|206717.5|206567.5|206709.8|206559.8|20
1636664300000|2021-11-11 20:58:20|206715.5|206565.5|206715.9|206565.9|206718.6|206568.6|206714.9|206564.9|15
1636664310000|2021-11-11 20:58:30|206714.8|206564.8|206716.5|206566.5|206716.5|206566.5|206713.7|206563.7|18
1636664320000|2021-11-11 20:58:40|206717|206567|206717|206567|206719.3|206569.3|206714.9|206564.9|17
1636664330000|2021-11-11 20:58:50|206768.7|206618.7|206766.9|206616.9|206772.3|206622.3|206755.4|206605.4|22
1636664340000|2021-11-11 20:59:00|206760.8|206610.8|206721.6|206571.6|206760.8|206610.8|206715.5|206565.5|32
1636664350000|2021-11-11 20:59:10|206722|206572|206702.1|206552.1|206723.1|206573.1|206700.4|206550.4|31
1636664360000|2021-11-11 20:59:20|206701.3|206551.3|206703.5|206553.5|206708|206558|206700.6|206550.6|31
1636664370000|2021-11-11 20:59:30|206706.9|206556.9|206707.5|206557.5|206711.6|206561.6|206705.2|206555.2|30
1636664380000|2021-11-11 20:59:40|206707.8|206557.8|206747.4|206597.4|206771.6|206621.6|206707.8|206557.8|25
1636664390000|2021-11-11 20:59:50|206738.6|206588.6|206707.2|206557.2|206749.9|206599.9|206707.2|206557.2|33
1636664400000|2021-11-11 21:00:00|206711.3|206561.3|206701.7|206551.7|206739.1|206589.1|206699.3|206549.3|36
1636664410000|2021-11-11 21:00:10|206702.1|206552.1|206726.3|206576.3|206730.9|206580.9|206700.3|206550.3|27
1636664420000|2021-11-11 21:00:20|206721.8|206571.8|206716.6|206566.6|206731.4|206581.4|206716.6|206566.6|23
1636664430000|2021-11-11 21:00:30|206714.3|206564.3|206727.9|206577.9|206730.6|206580.6|206706|206556|33
1636664440000|2021-11-11 21:00:40|206727.2|206577.2|206739.6|206589.6|206739.6|206589.6|206724.4|206574.4|27
1636664450000|2021-11-11 21:00:50|206748|206598|206727.1|206577.1|206748|206598|206725.5|206575.5|25
1636664460000|2021-11-11 21:01:00|206726|206576|206728.9|206578.9|206730.5|206580.5|206725|206575|25
1636664470000|2021-11-11 21:01:10|206729.2|206579.2|206728.4|206578.4|206729.2|206579.2|206726.9|206576.9|27
1636664480000|2021-11-11 21:01:20|206731.2|206581.2|206723.3|206573.3|206732|206582|206717.8|206567.8|15
1636664490000|2021-11-11 21:01:30|206720|206570|206728.5|206578.5|206731.2|206581.2|206720|206570|17
1636664500000|2021-11-11 21:01:40|206725.6|206575.6|206725.5|206575.5|206732.7|206582.7|206723.8|206573.8|22
1636664510000|2021-11-11 21:01:50|206726.7|206576.7|206723.3|206573.3|206726.7|206576.7|206722.8|206572.8|14
1636664520000|2021-11-11 21:02:00|206724.2|206574.2|206720.4|206570.4|206727.4|206577.4|206719.7|206569.7|15
1636664530000|2021-11-11 21:02:10|206725|206575|206734|206584|206736.7|206586.7|206720.8|206570.8|14
1636664540000|2021-11-11 21:02:20|206732.5|206582.5|206728.2|206578.2|206737.5|206587.5|206728.2|206578.2|25
1636664550000|2021-11-11 21:02:30|206729|206579|206728.5|206578.5|206729.9|206579.9|206727.7|206577.7|14
1636664560000|2021-11-11 21:02:40|206720.4|206570.4|206720.5|206570.5|206728|206578|206718.8|206568.8|26
1636664570000|2021-11-11 21:02:50|206719.3|206569.3|206723.1|206573.1|206724.1|206574.1|206719.3|206569.3|17
1636664580000|2021-11-11 21:03:00|206722.5|206572.5|206719.1|206569.1|206724.3|206574.3|206716.8|206566.8|14
1636664590000|2021-11-11 21:03:10|206718.7|206568.7|206724.8|206574.8|206724.8|206574.8|206718.7|206568.7|20
1636664600000|2021-11-11 21:03:20|206776.8|206626.8|206825.2|206675.2|206839.5|206689.5|206776.8|206626.8|34
1636664610000|2021-11-11 21:03:30|206827.6|206677.6|206825.2|206675.2|206830.6|206680.6|206822|206672|21
1636664620000|2021-11-11 21:03:40|206824.5|206674.5|206823.6|206673.6|206830.3|206680.3|206823.2|206673.2|20
1636664630000|2021-11-11 21:03:50|206824.9|206674.9|206825.8|206675.8|206825.8|206675.8|206824.5|206674.5|11
1636664640000|2021-11-11 21:04:00|206824.4|206674.4|206802.3|206652.3|206825.5|206675.5|206797.5|206647.5|29
1636664650000|2021-11-11 21:04:10|206802.4|206652.4|206889.3|206739.3|206889.3|206739.3|206802.3|206652.3|25
1636664660000|2021-11-11 21:04:20|206878.6|206728.6|206883.4|206733.4|206889.4|206739.4|206878.1|206728.1|26
1636664670000|2021-11-11 21:04:30|206881.1|206731.1|206881.4|206731.4|206884.8|206734.8|206851.7|206701.7|31
1636664680000|2021-11-11 21:04:40|206884.5|206734.5|206884.8|206734.8|206892.6|206742.6|206884.1|206734.1|15
1636664690000|2021-11-11 21:04:50|206896.5|206746.5|206921.2|206771.2|206921.7|206771.7|206896.5|206746.5|26
1636664700000|2021-11-11 21:05:00|206921.4|206771.4|206922.9|206772.9|206929.5|206779.5|206918.4|206768.4|24
1636664710000|2021-11-11 21:05:10|206924.1|206774.1|206927.2|206777.2|206930.9|206780.9|206922.1|206772.1|19
1636664720000|2021-11-11 21:05:20|206926.4|206776.4|206930.2|206780.2|206930.2|206780.2|206924.7|206774.7|21
1636664730000|2021-11-11 21:05:30|206929.7|206779.7|206925.3|206775.3|206931|206781|206920.5|206770.5|18
1636664740000|2021-11-11 21:05:40|206927.2|206777.2|206923.5|206773.5|206929|206779|206917.6|206767.6|16
1636664750000|2021-11-11 21:05:50|206924.4|206774.4|206919.8|206769.8|206925.5|206775.5|206919.6|206769.6|10
1636664760000|2021-11-11 21:06:00|206917|206767|206928.4|206778.4|206928.4|206778.4|206917|206767|12
1636664770000|2021-11-11 21:06:10|206922|206772|206900.3|206750.3|206922|206772|206898.1|206748.1|26
1636664780000|2021-11-11 21:06:20|206899.6|206749.6|206900.9|206750.9|206902|206752|206898.7|206748.7|13
1636664790000|2021-11-11 21:06:30|206901.8|206751.8|206917.3|206767.3|206917.5|206767.5|206901.8|206751.8|25
1636664800000|2021-11-11 21:06:40|206914.7|206764.7|206900.1|206750.1|206914.7|206764.7|206894|206744|25
1636664810000|2021-11-11 21:06:50|206899.5|206749.5|206898.9|206748.9|206899.7|206749.7|206897.7|206747.7|20
1636664820000|2021-11-11 21:07:00|206896.5|206746.5|206910.4|206760.4|206912.6|206762.6|206896.5|206746.5|25
1636664830000|2021-11-11 21:07:10|206910.3|206760.3|206901.9|206751.9|206910.6|206760.6|206901.5|206751.5|16
1636664840000|2021-11-11 21:07:20|206900.9|206750.9|206901.2|206751.2|206907.3|206757.3|206900.9|206750.9|12
1636664850000|2021-11-11 21:07:30|206904.1|206754.1|206834|206684|206905.4|206755.4|206827.3|206677.3|23
1636664860000|2021-11-11 21:07:40|206835.1|206685.1|206828.7|206678.7|206836.3|206686.3|206828.7|206678.7|19
1636664870000|2021-11-11 21:07:50|206829.4|206679.4|206829.1|206679.1|206835|206685|206828.2|206678.2|16
1636664880000|2021-11-11 21:08:00|206830.8|206680.8|206828.6|206678.6|206832.7|206682.7|206825.7|206675.7|28
1636664890000|2021-11-11 21:08:10|206828.3|206678.3|206821.6|206671.6|206828.3|206678.3|206819.5|206669.5|19
1636664900000|2021-11-11 21:08:20|206820.7|206670.7|206820.4|206670.4|206824.5|206674.5|206820.4|206670.4|8
1636664910000|2021-11-11 21:08:30|206820.9|206670.9|206814|206664|206826.7|206676.7|206814|206664|25
1636664920000|2021-11-11 21:08:40|206816.3|206666.3|206815.2|206665.2|206826.1|206676.1|206814.5|206664.5|22
1636664930000|2021-11-11 21:08:50|206815.9|206665.9|206810.9|206660.9|206817.3|206667.3|206810.9|206660.9|15
1636664940000|2021-11-11 21:09:00|206811|206661|206746.7|206596.7|206812|206662|206734.8|206584.8|27
1636664950000|2021-11-11 21:09:10|206747.9|206597.9|206744|206594|206747.9|206597.9|206742.2|206592.2|13
1636664960000|2021-11-11 21:09:20|206745.6|206595.6|206743.6|206593.6|206745.7|206595.7|206736.2|206586.2|18
1636664970000|2021-11-11 21:09:30|206743.3|206593.3|206784.8|206634.8|206789.2|206639.2|206743.3|206593.3|27
1636664980000|2021-11-11 21:09:40|206786.9|206636.9|206786.9|206636.9|206790.1|206640.1|206782.8|206632.8|24
1636664990000|2021-11-11 21:09:50|206792.2|206642.2|206790.2|206640.2|206792.2|206642.2|206783.8|206633.8|17
1636665000000|2021-11-11 21:10:00|206789.8|206639.8|206777.8|206627.8|206793|206643|206777.8|206627.8|22
1636665010000|2021-11-11 21:10:10|206784.7|206634.7|206786.4|206636.4|206791.5|206641.5|206784.7|206634.7|15
1636665020000|2021-11-11 21:10:20|206787.3|206637.3|206791.2|206641.2|206791.2|206641.2|206785.5|206635.5|11
1636665030000|2021-11-11 21:10:30|206791.1|206641.1|206789.2|206639.2|206792.7|206642.7|206783.5|206633.5|22
1636665040000|2021-11-11 21:10:40|206788.5|206638.5|206786.5|206636.5|206788.5|206638.5|206784.8|206634.8|11
1636665050000|2021-11-11 21:10:50|206790.7|206640.7|206791.8|206641.8|206801.9|206651.9|206788.4|206638.4|22
1636665060000|2021-11-11 21:11:00|206792.1|206642.1|206793.4|206643.4|206795.9|206645.9|206788.4|206638.4|14
1636665070000|2021-11-11 21:11:10|206794.1|206644.1|206797.4|206647.4|206797.4|206647.4|206790.8|206640.8|10
1636665080000|2021-11-11 21:11:20|206796.7|206646.7|206791.9|206641.9|206797.6|206647.6|206791.3|206641.3|17
1636665090000|2021-11-11 21:11:30|206786.5|206636.5|206789|206639|206797.8|206647.8|206786.5|206636.5|25
1636665100000|2021-11-11 21:11:40|206789.4|206639.4|206789.7|206639.7|206791.3|206641.3|206787.6|206637.6|21
1636665110000|2021-11-11 21:11:50|206785.4|206635.4|206753.9|206603.9|206785.4|206635.4|206746.1|206596.1|21
1636665120000|2021-11-11 21:12:00|206752.9|206602.9|206758.8|206608.8|206758.8|206608.8|206751.6|206601.6|19
1636665130000|2021-11-11 21:12:10|206758.7|206608.7|206757.3|206607.3|206758.7|206608.7|206756.3|206606.3|11
1636665140000|2021-11-11 21:12:20|206758|206608|206757.2|206607.2|206759.6|206609.6|206756.6|206606.6|11
1636665150000|2021-11-11 21:12:30|206756.3|206606.3|206752.9|206602.9|206759|206609|206751.7|206601.7|16
1636665160000|2021-11-11 21:12:40|206751.2|206601.2|206729.4|206579.4|206762.8|206612.8|206729.4|206579.4|16
1636665170000|2021-11-11 21:12:50|206727.7|206577.7|206737.4|206587.4|206744.7|206594.7|206726.6|206576.6|18
1636665180000|2021-11-11 21:13:00|206735.1|206585.1|206748.6|206598.6|206751.2|206601.2|206735.1|206585.1|22
1636665190000|2021-11-11 21:13:10|206748.3|206598.3|206786.9|206636.9|206786.9|206636.9|206747.7|206597.7|19
1636665200000|2021-11-11 21:13:20|206785.8|206635.8|206794.5|206644.5|206799.3|206649.3|206785.8|206635.8|27
1636665210000|2021-11-11 21:13:30|206792.6|206642.6|206796.9|206646.9|206797.9|206647.9|206792.6|206642.6|16
1636665220000|2021-11-11 21:13:40|206797.1|206647.1|206798.8|206648.8|206803.2|206653.2|206794.8|206644.8|23
1636665230000|2021-11-11 21:13:50|206804.1|206654.1|206793.6|206643.6|206804.1|206654.1|206788.1|206638.1|20
1636665240000|2021-11-11 21:14:00|206790.4|206640.4|206785.8|206635.8|206791.7|206641.7|206779.9|206629.9|26
1636665250000|2021-11-11 21:14:10|206787.1|206637.1|206784.7|206634.7|206787.1|206637.1|206779.8|206629.8|13
1636665260000|2021-11-11 21:14:20|206782.1|206632.1|206788.3|206638.3|206790.1|206640.1|206781.1|206631.1|10
1636665270000|2021-11-11 21:14:30|206790.8|206640.8|206782.3|206632.3|206790.8|206640.8|206781.5|206631.5|21
1636665280000|2021-11-11 21:14:40|206783.7|206633.7|206784.8|206634.8|206786.4|206636.4|206781.1|206631.1|20
1636665290000|2021-11-11 21:14:50|206785.2|206635.2|206787.9|206637.9|206788.1|206638.1|206784.2|206634.2|14
1636665300000|2021-11-11 21:15:00|206789.3|206639.3|206785.6|206635.6|206793.5|206643.5|206783.3|206633.3|22
1636665310000|2021-11-11 21:15:10|206788.1|206638.1|206785.1|206635.1|206788.1|206638.1|206784.7|206634.7|13
1636665320000|2021-11-11 21:15:20|206784.8|206634.8|206783.3|206633.3|206784.8|206634.8|206783.3|206633.3|5
1636665330000|2021-11-11 21:15:30|206781.9|206631.9|206786.7|206636.7|206787.6|206637.6|206781.9|206631.9|17
1636665340000|2021-11-11 21:15:40|206783.7|206633.7|206781.9|206631.9|206783.7|206633.7|206778.4|206628.4|12
1636665350000|2021-11-11 21:15:50|206783|206633|206785.9|206635.9|206785.9|206635.9|206783|206633|14
1636665360000|2021-11-11 21:16:00|206786.6|206636.6|206785.5|206635.5|206792.2|206642.2|206784.9|206634.9|14
1636665370000|2021-11-11 21:16:10|206787.4|206637.4|206787.3|206637.3|206789.2|206639.2|206785.3|206635.3|16
1636665380000|2021-11-11 21:16:20|206787.1|206637.1|206784.7|206634.7|206788.7|206638.7|206784.7|206634.7|13
1636665390000|2021-11-11 21:16:30|206785.2|206635.2|206777.7|206627.7|206787|206637|206776.2|206626.2|16
1636665400000|2021-11-11 21:16:40|206779.9|206629.9|206783.1|206633.1|206788|206638|206779.9|206629.9|13
1636665410000|2021-11-11 21:16:50|206782.5|206632.5|206781.3|206631.3|206783.3|206633.3|206779.3|206629.3|11
1636665420000|2021-11-11 21:17:00|206783.7|206633.7|206788.5|206638.5|206790.9|206640.9|206782.5|206632.5|16
1636665430000|2021-11-11 21:17:10|206788.7|206638.7|206786.8|206636.8|206790.5|206640.5|206786.1|206636.1|17
1636665440000|2021-11-11 21:17:20|206786.3|206636.3|206787|206637|206790|206640|206786.3|206636.3|7
1636665450000|2021-11-11 21:17:30|206788.4|206638.4|206787|206637|206790.5|206640.5|206786.5|206636.5|8
1636665460000|2021-11-11 21:17:40|206787.6|206637.6|206788.8|206638.8|206791.6|206641.6|206783|206633|10
1636665470000|2021-11-11 21:17:50|206788.1|206638.1|206783.2|206633.2|206788.1|206638.1|206783|206633|9
1636665480000|2021-11-11 21:18:00|206783.4|206633.4|206786.7|206636.7|206792.5|206642.5|206781.2|206631.2|12
1636665490000|2021-11-11 21:18:10|206787.6|206637.6|206786.8|206636.8|206787.6|206637.6|206783.6|206633.6|10
1636665500000|2021-11-11 21:18:20|206785.4|206635.4|206784.3|206634.3|206786.3|206636.3|206784.2|206634.2|17
1636665510000|2021-11-11 21:18:30|206786.3|206636.3|206787.1|206637.1|206790.1|206640.1|206784.2|206634.2|12
1636665520000|2021-11-11 21:18:40|206792.3|206642.3|206803.4|206653.4|206803.4|206653.4|206788.4|206638.4|18
1636665530000|2021-11-11 21:18:50|206799.9|206649.9|206801.4|206651.4|206803.9|206653.9|206797|206647|19
1636665540000|2021-11-11 21:19:00|206806.3|206656.3|206787.3|206637.3|206806.3|206656.3|206781.8|206631.8|24
1636665550000|2021-11-11 21:19:10|206788.9|206638.9|206786.5|206636.5|206788.9|206638.9|206785.1|206635.1|19
1636665560000|2021-11-11 21:19:20|206785.5|206635.5|206784.5|206634.5|206786.6|206636.6|206784.5|206634.5|15
1636665570000|2021-11-11 21:19:30|206786.1|206636.1|206782.8|206632.8|206786.2|206636.2|206782.6|206632.6|20
1636665580000|2021-11-11 21:19:40|206783.5|206633.5|206785.2|206635.2|206785.2|206635.2|206777.2|206627.2|15
1636665590000|2021-11-11 21:19:50|206784.3|206634.3|206779.7|206629.7|206784.3|206634.3|206776.2|206626.2|13
1636665600000|2021-11-11 21:20:00|206777.3|206627.3|206787.6|206637.6|206793.7|206643.7|206777.3|206627.3|20
1636665610000|2021-11-11 21:20:10|206786.6|206636.6|206832.1|206682.1|206832.1|206682.1|206784.9|206634.9|16
1636665620000|2021-11-11 21:20:20|206832.6|206682.6|206844.6|206694.6|206845.4|206695.4|206832.6|206682.6|24
1636665630000|2021-11-11 21:20:30|206844.1|206694.1|206845.1|206695.1|206851.7|206701.7|206839.8|206689.8|14
1636665640000|2021-11-11 21:20:40|206844|206694|206830.8|206680.8|206844.8|206694.8|206824.5|206674.5|25
1636665650000|2021-11-11 21:20:50|206830.3|206680.3|206834.1|206684.1|206842|206692|206828.4|206678.4|22
1636665660000|2021-11-11 21:21:00|206828.1|206678.1|206832.4|206682.4|206842.6|206692.6|206824.2|206674.2|23
1636665670000|2021-11-11 21:21:10|206833.1|206683.1|206835.1|206685.1|206840.8|206690.8|206832.2|206682.2|22
1636665680000|2021-11-11 21:21:20|206835.4|206685.4|206835.9|206685.9|206835.9|206685.9|206834.1|206684.1|8
1636665690000|2021-11-11 21:21:30|206834.8|206684.8|206836.2|206686.2|206839.5|206689.5|206830.7|206680.7|13
1636665700000|2021-11-11 21:21:40|206834.9|206684.9|206834.1|206684.1|206845.1|206695.1|206834.1|206684.1|20
1636665710000|2021-11-11 21:21:50|206836.4|206686.4|206825|206675|206859.2|206709.2|206825|206675|21
1636665720000|2021-11-11 21:22:00|206827.3|206677.3|206851.1|206701.1|206851.1|206701.1|206823.8|206673.8|16
1636665730000|2021-11-11 21:22:10|206847.2|206697.2|206830.4|206680.4|206848.9|206698.9|206830.4|206680.4|23
1636665740000|2021-11-11 21:22:20|206827.1|206677.1|206829.1|206679.1|206834.7|206684.7|206825.2|206675.2|15
1636665750000|2021-11-11 21:22:30|206828.7|206678.7|206828.2|206678.2|206829.4|206679.4|206825|206675|8
1636665760000|2021-11-11 21:22:40|206827.9|206677.9|206834.8|206684.8|206834.8|206684.8|206825.6|206675.6|11
1636665770000|2021-11-11 21:22:50|206834.6|206684.6|206838.3|206688.3|206844.8|206694.8|206830.4|206680.4|8
1636665780000|2021-11-11 21:23:00|206830.7|206680.7|206828.1|206678.1|206831.6|206681.6|206828.1|206678.1|8
1636665790000|2021-11-11 21:23:10|206831.1|206681.1|206840.5|206690.5|206842.4|206692.4|206828.1|206678.1|10
1636665800000|2021-11-11 21:23:20|206840.3|206690.3|206822.6|206672.6|206840.6|206690.6|206821.2|206671.2|6
1636665810000|2021-11-11 21:23:30|206818.5|206668.5|206831.7|206681.7|206837.7|206687.7|206818.5|206668.5|8
1636665820000|2021-11-11 21:23:40|206833.8|206683.8|206831.1|206681.1|206833.8|206683.8|206819.9|206669.9|7
1636665830000|2021-11-11 21:23:50|206824|206674|206863.9|206713.9|206871.8|206721.8|206824|206674|25
1636665840000|2021-11-11 21:24:00|206862.5|206712.5|206844.1|206694.1|206868|206718|206843.2|206693.2|25
1636665850000|2021-11-11 21:24:10|206841.4|206691.4|206852.3|206702.3|206857.2|206707.2|206840.5|206690.5|19
1636665860000|2021-11-11 21:24:20|206853|206703|206849.5|206699.5|206853|206703|206849.5|206699.5|9
1636665870000|2021-11-11 21:24:30|206849.1|206699.1|206860.7|206710.7|206861.3|206711.3|206848.3|206698.3|20
1636665880000|2021-11-11 21:24:40|206860.8|206710.8|206859.6|206709.6|206863|206713|206856.1|206706.1|19
1636665890000|2021-11-11 21:24:50|206859|206709|206855.4|206705.4|206859.2|206709.2|206854.6|206704.6|22
1636665900000|2021-11-11 21:25:00|206855.8|206705.8|206843.5|206693.5|206859.3|206709.3|206840.7|206690.7|20
1636665910000|2021-11-11 21:25:10|206845.8|206695.8|206841.6|206691.6|206848.3|206698.3|206841.6|206691.6|24
1636665920000|2021-11-11 21:25:20|206841.3|206691.3|206837.1|206687.1|206844.9|206694.9|206837.1|206687.1|22
1636665930000|2021-11-11 21:25:30|206833.6|206683.6|206837.9|206687.9|206838.2|206688.2|206833.3|206683.3|13
1636665940000|2021-11-11 21:25:40|206836.9|206686.9|206842.8|206692.8|206851.7|206701.7|206836.9|206686.9|16
1636665950000|2021-11-11 21:25:50|206843|206693|206837.1|206687.1|206843|206693|206836.7|206686.7|16
1636665960000|2021-11-11 21:26:00|206833.9|206683.9|206842|206692|206847.1|206697.1|206833.9|206683.9|18
1636665970000|2021-11-11 21:26:10|206842.8|206692.8|206840.3|206690.3|206847.1|206697.1|206839.6|206689.6|16
1636665980000|2021-11-11 21:26:20|206840.6|206690.6|206842.4|206692.4|206853.8|206703.8|206840.6|206690.6|17
1636665990000|2021-11-11 21:26:30|206839.1|206689.1|206844.6|206694.6|206845.4|206695.4|206838.6|206688.6|16
1636666000000|2021-11-11 21:26:40|206844.5|206694.5|206835|206685|206845.8|206695.8|206829.9|206679.9|17
1636666010000|2021-11-11 21:26:50|206836.4|206686.4|206832.3|206682.3|206839.4|206689.4|206827.9|206677.9|24
1636666020000|2021-11-11 21:27:00|206831.4|206681.4|206831.6|206681.6|206840.3|206690.3|206831.1|206681.1|20
1636666030000|2021-11-11 21:27:10|206839.9|206689.9|206833.2|206683.2|206839.9|206689.9|206828.1|206678.1|19
1636666040000|2021-11-11 21:27:20|206831.6|206681.6|206833.1|206683.1|206841.1|206691.1|206831.2|206681.2|17
1636666050000|2021-11-11 21:27:30|206833.5|206683.5|206835.2|206685.2|206835.2|206685.2|206833.3|206683.3|8
1636666060000|2021-11-11 21:27:40|206829.8|206679.8|206838.8|206688.8|206843.1|206693.1|206827.3|206677.3|10
1636666070000|2021-11-11 21:27:50|206840.2|206690.2|206833.9|206683.9|206844.5|206694.5|206833.9|206683.9|8
1636666080000|2021-11-11 21:28:00|206834.2|206684.2|206831.4|206681.4|206838.7|206688.7|206828.3|206678.3|22
1636666090000|2021-11-11 21:28:10|206830.8|206680.8|206826.6|206676.6|206830.8|206680.8|206825.2|206675.2|13
1636666100000|2021-11-11 21:28:20|206839.9|206689.9|206830.3|206680.3|206839.9|206689.9|206830.3|206680.3|10
1636666110000|2021-11-11 21:28:30|206830.8|206680.8|206835.2|206685.2|206835.4|206685.4|206830.6|206680.6|8
1636666120000|2021-11-11 21:28:40|206835.4|206685.4|206828.3|206678.3|206835.4|206685.4|206827.9|206677.9|12
1636666130000|2021-11-11 21:28:50|206843.3|206693.3|206838.1|206688.1|206843.3|206693.3|206830.6|206680.6|21
1636666140000|2021-11-11 21:29:00|206835.1|206685.1|206788.6|206638.6|206838.3|206688.3|206786.5|206636.5|34
1636666150000|2021-11-11 21:29:10|206774.5|206624.5|206757.5|206607.5|206812.3|206662.3|206755|206605|28
1636666160000|2021-11-11 21:29:20|206755.7|206605.7|206751|206601|206760.5|206610.5|206751|206601|20
1636666170000|2021-11-11 21:29:30|206740.3|206590.3|206729.1|206579.1|206743.7|206593.7|206720.6|206570.6|23
1636666180000|2021-11-11 21:29:40|206728.9|206578.9|206727.6|206577.6|206734.5|206584.5|206727.6|206577.6|17
1636666190000|2021-11-11 21:29:50|206728.1|206578.1|206727.9|206577.9|206729.7|206579.7|206726.9|206576.9|19
1636666200000|2021-11-11 21:30:00|206728|206578|206732.1|206582.1|206754|206604|206724|206574|27
1636666210000|2021-11-11 21:30:10|206731.3|206581.3|206728.8|206578.8|206731.5|206581.5|206728.4|206578.4|24
1636666220000|2021-11-11 21:30:20|206728.9|206578.9|206737.2|206587.2|206739.2|206589.2|206727.7|206577.7|18
1636666230000|2021-11-11 21:30:30|206735.9|206585.9|206726.2|206576.2|206737.1|206587.1|206724.3|206574.3|12
1636666240000|2021-11-11 21:30:40|206749.8|206599.8|206729.3|206579.3|206749.8|206599.8|206723.2|206573.2|15
1636666250000|2021-11-11 21:30:50|206729.4|206579.4|206727|206577|206731.3|206581.3|206722.2|206572.2|15
1636666260000|2021-11-11 21:31:00|206724.5|206574.5|206733.4|206583.4|206747.8|206597.8|206724.5|206574.5|19
1636666270000|2021-11-11 21:31:10|206733.5|206583.5|206733.7|206583.7|206734.2|206584.2|206728.5|206578.5|9
1636666280000|2021-11-11 21:31:20|206731.3|206581.3|206733|206583|206746.9|206596.9|206731.3|206581.3|7
1636666290000|2021-11-11 21:31:30|206730.8|206580.8|206731|206581|206735.5|206585.5|206729.1|206579.1|15
1636666300000|2021-11-11 21:31:40|206731.8|206581.8|206737|206587|206751.6|206601.6|206729.6|206579.6|9
1636666310000|2021-11-11 21:31:50|206727.9|206577.9|206729.5|206579.5|206730.5|206580.5|206714.8|206564.8|11
1636666320000|2021-11-11 21:32:00|206725.2|206575.2|206738.5|206588.5|206738.5|206588.5|206723.5|206573.5|13
1636666330000|2021-11-11 21:32:10|206738.2|206588.2|206731.3|206581.3|206754.4|206604.4|206731|206581|13
1636666340000|2021-11-11 21:32:20|206732.3|206582.3|206729.2|206579.2|206734|206584|206726.8|206576.8|12
1636666350000|2021-11-11 21:32:30|206726.8|206576.8|206708.4|206558.4|206740.7|206590.7|206702.1|206552.1|18
1636666360000|2021-11-11 21:32:40|206712.3|206562.3|206707|206557|206717.6|206567.6|206706.6|206556.6|20
1636666370000|2021-11-11 21:32:50|206707.3|206557.3|206707.7|206557.7|206709.4|206559.4|206707.1|206557.1|13
1636666380000|2021-11-11 21:33:00|206707.4|206557.4|206713.5|206563.5|206713.5|206563.5|206697.7|206547.7|15
1636666390000|2021-11-11 21:33:10|206713.7|206563.7|206710.1|206560.1|206713.7|206563.7|206703.7|206553.7|14
1636666400000|2021-11-11 21:33:20|206707.5|206557.5|206715|206565|206720.2|206570.2|206707.5|206557.5|24
1636666410000|2021-11-11 21:33:30|206711.7|206561.7|206775.2|206625.2|206775.7|206625.7|206711.7|206561.7|32
1636666420000|2021-11-11 21:33:40|206775.9|206625.9|206787.6|206637.6|206795|206645|206775.3|206625.3|21
1636666430000|2021-11-11 21:33:50|206788.9|206638.9|206788.2|206638.2|206798.5|206648.5|206783.7|206633.7|18
1636666440000|2021-11-11 21:34:00|206788.1|206638.1|206785.6|206635.6|206800.5|206650.5|206785.6|206635.6|24
1636666450000|2021-11-11 21:34:10|206779.2|206629.2|206783.8|206633.8|206791.4|206641.4|206778.2|206628.2|20
1636666460000|2021-11-11 21:34:20|206784.5|206634.5|206788.1|206638.1|206798|206648|206780.3|206630.3|14
1636666470000|2021-11-11 21:34:30|206787.8|206637.8|206784|206634|206787.8|206637.8|206781.8|206631.8|16
1636666480000|2021-11-11 21:34:40|206786.8|206636.8|206770.5|206620.5|206786.8|206636.8|206770.5|206620.5|12
1636666490000|2021-11-11 21:34:50|206768.8|206618.8|206758.8|206608.8|206769.9|206619.9|206758.8|206608.8|21
1636666500000|2021-11-11 21:35:00|206761.5|206611.5|206758.1|206608.1|206761.5|206611.5|206756.5|206606.5|18
1636666510000|2021-11-11 21:35:10|206759.8|206609.8|206758.1|206608.1|206760.8|206610.8|206756.9|206606.9|12
1636666520000|2021-11-11 21:35:20|206755.9|206605.9|206761.5|206611.5|206764|206614|206755.9|206605.9|11
1636666530000|2021-11-11 21:35:30|206757.2|206607.2|206759.2|206609.2|206761.5|206611.5|206756.4|206606.4|17
1636666540000|2021-11-11 21:35:40|206755.1|206605.1|206765.9|206615.9|206767.9|206617.9|206754.7|206604.7|5
1636666550000|2021-11-11 21:35:50|206769|206619|206769.1|206619.1|206769.1|206619.1|206767.4|206617.4|4
1636666560000|2021-11-11 21:36:00|206770.2|206620.2|206762|206612|206772.8|206622.8|206762|206612|5
1636666570000|2021-11-11 21:36:10|206766.2|206616.2|206770.1|206620.1|206773.6|206623.6|206759.7|206609.7|13
1636666580000|2021-11-11 21:36:20|206771|206621|206772.1|206622.1|206773.9|206623.9|206770.6|206620.6|8
1636666590000|2021-11-11 21:36:30|206769.2|206619.2|206769|206619|206771.8|206621.8|206767.7|206617.7|11
1636666600000|2021-11-11 21:36:40|206769.6|206619.6|206769.4|206619.4|206770.2|206620.2|206765.6|206615.6|8
1636666610000|2021-11-11 21:36:50|206768.3|206618.3|206773.7|206623.7|206775.1|206625.1|206765.9|206615.9|9
1636666620000|2021-11-11 21:37:00|206775.1|206625.1|206771.9|206621.9|206777|206627|206771|206621|7
1636666630000|2021-11-11 21:37:10|206770.4|206620.4|206770|206620|206777.7|206627.7|206767.6|206617.6|15
1636666640000|2021-11-11 21:37:20|206769.4|206619.4|206767.1|206617.1|206770.1|206620.1|206767.1|206617.1|10
1636666650000|2021-11-11 21:37:30|206772.7|206622.7|206768.6|206618.6|206773.9|206623.9|206767.1|206617.1|12
1636666660000|2021-11-11 21:37:40|206770.9|206620.9|206770.2|206620.2|206775.6|206625.6|206768.7|206618.7|13
1636666670000|2021-11-11 21:37:50|206770.9|206620.9|206769.6|206619.6|206774.3|206624.3|206768.3|206618.3|11
1636666680000|2021-11-11 21:38:00|206769.4|206619.4|206771.4|206621.4|206773.4|206623.4|206768.8|206618.8|15
1636666690000|2021-11-11 21:38:10|206772.9|206622.9|206746.1|206596.1|206772.9|206622.9|206746.1|206596.1|19
1636666700000|2021-11-11 21:38:20|206745.8|206595.8|206746.6|206596.6|206748|206598|206744.5|206594.5|14
1636666710000|2021-11-11 21:38:30|206742.4|206592.4|206749.6|206599.6|206749.8|206599.8|206741.6|206591.6|14
1636666720000|2021-11-11 21:38:40|206749.5|206599.5|206748|206598|206749.8|206599.8|206746.1|206596.1|13
1636666730000|2021-11-11 21:38:50|206748.9|206598.9|206748|206598|206753.8|206603.8|206744.7|206594.7|10
1636666740000|2021-11-11 21:39:00|206752.9|206602.9|206690.9|206540.9|206752.9|206602.9|206687.5|206537.5|23
1636666750000|2021-11-11 21:39:10|206691.6|206541.6|206691.3|206541.3|206694.3|206544.3|206687.3|206537.3|13
1636666760000|2021-11-11 21:39:20|206690.6|206540.6|206688.8|206538.8|206690.6|206540.6|206688.2|206538.2|14
1636666770000|2021-11-11 21:39:30|206687.6|206537.6|206685.4|206535.4|206689.2|206539.2|206683.7|206533.7|16
1636666780000|2021-11-11 21:39:40|206685.5|206535.5|206687.1|206537.1|206689.2|206539.2|206684.7|206534.7|14
1636666790000|2021-11-11 21:39:50|206685.6|206535.6|206683.8|206533.8|206687.3|206537.3|206683.6|206533.6|10
1636666800000|2021-11-11 21:40:00|206684.3|206534.3|206682.6|206532.6|206685.7|206535.7|206682.6|206532.6|15
1636666810000|2021-11-11 21:40:10|206683.5|206533.5|206685.8|206535.8|206689.5|206539.5|206679.9|206529.9|12
1636666820000|2021-11-11 21:40:20|206685.3|206535.3|206676.5|206526.5|206685.3|206535.3|206670.7|206520.7|11
1636666830000|2021-11-11 21:40:30|206675.1|206525.1|206675.8|206525.8|206679.3|206529.3|206675.1|206525.1|13
1636666840000|2021-11-11 21:40:40|206676|206526|206678.4|206528.4|206679.1|206529.1|206676|206526|8
1636666850000|2021-11-11 21:40:50|206677.9|206527.9|206679.8|206529.8|206680.8|206530.8|206675.2|206525.2|14
1636666860000|2021-11-11 21:41:00|206682.3|206532.3|206687.5|206537.5|206688.8|206538.8|206679.1|206529.1|11
1636666870000|2021-11-11 21:41:10|206689|206539|206701.5|206551.5|206710.7|206560.7|206685.5|206535.5|18
1636666880000|2021-11-11 21:41:20|206702|206552|206706.5|206556.5|206708.4|206558.4|206701.7|206551.7|12
1636666890000|2021-11-11 21:41:30|206703.8|206553.8|206705.1|206555.1|206709.2|206559.2|206702.5|206552.5|12
1636666900000|2021-11-11 21:41:40|206705.3|206555.3|206704.8|206554.8|206705.4|206555.4|206700.1|206550.1|9
1636666910000|2021-11-11 21:41:50|206708.1|206558.1|206703.6|206553.6|206708.1|206558.1|206702.7|206552.7|10
1636666920000|2021-11-11 21:42:00|206705.9|206555.9|206705.4|206555.4|206708.4|206558.4|206703.4|206553.4|14
1636666930000|2021-11-11 21:42:10|206708.1|206558.1|206702.8|206552.8|206708.4|206558.4|206702.6|206552.6|15
1636666940000|2021-11-11 21:42:20|206702.6|206552.6|206704.4|206554.4|206710.9|206560.9|206702.6|206552.6|14
1636666950000|2021-11-11 21:42:30|206700.1|206550.1|206703.2|206553.2|206706.7|206556.7|206698|206548|8
1636666960000|2021-11-11 21:42:40|206712.5|206562.5|206707.2|206557.2|206712.5|206562.5|206703.3|206553.3|8
1636666970000|2021-11-11 21:42:50|206708.2|206558.2|206710.8|206560.8|206710.8|206560.8|206703.8|206553.8|9
1636666980000|2021-11-11 21:43:00|206704.3|206554.3|206708|206558|206708.9|206558.9|206698.8|206548.8|8
1636666990000|2021-11-11 21:43:10|206709.2|206559.2|206708|206558|206713.2|206563.2|206704.8|206554.8|16
1636667000000|2021-11-11 21:43:20|206708.6|206558.6|206708.7|206558.7|206709.7|206559.7|206707.2|206557.2|11
1636667010000|2021-11-11 21:43:30|206706.5|206556.5|206707.7|206557.7|206708.9|206558.9|206706.5|206556.5|4
1636667020000|2021-11-11 21:43:40|206708|206558|206708.2|206558.2|206709.5|206559.5|206704.2|206554.2|15
1636667030000|2021-11-11 21:43:50|206708.3|206558.3|206706.5|206556.5|206708.6|206558.6|206705.3|206555.3|8
1636667040000|2021-11-11 21:44:00|206704.9|206554.9|206705.9|206555.9|206707|206557|206702|206552|17
1636667050000|2021-11-11 21:44:10|206706.5|206556.5|206708.8|206558.8|206708.8|206558.8|206704.1|206554.1|9
1636667060000|2021-11-11 21:44:20|206707.5|206557.5|206704.3|206554.3|206708.4|206558.4|206704.3|206554.3|9
1636667070000|2021-11-11 21:44:30|206706.4|206556.4|206704.3|206554.3|206711|206561|206702.7|206552.7|12
1636667080000|2021-11-11 21:44:40|206694.7|206544.7|206696.3|206546.3|206705.8|206555.8|206692|206542|14
1636667090000|2021-11-11 21:44:50|206698.9|206548.9|206707.6|206557.6|206708.3|206558.3|206696.4|206546.4|11
1636667100000|2021-11-11 21:45:00|206712.4|206562.4|206702.6|206552.6|206712.4|206562.4|206702.6|206552.6|16
1636667110000|2021-11-11 21:45:10|206706.1|206556.1|206709.5|206559.5|206714.9|206564.9|206704.4|206554.4|16
1636667120000|2021-11-11 21:45:20|206710|206560|206709.3|206559.3|206711.3|206561.3|206707.2|206557.2|7
1636667130000|2021-11-11 21:45:30|206708.1|206558.1|206693.9|206543.9|206708.1|206558.1|206692.7|206542.7|11
1636667140000|2021-11-11 21:45:40|206694.4|206544.4|206683.1|206533.1|206694.4|206544.4|206679.8|206529.8|14
1636667150000|2021-11-11 21:45:50|206682.9|206532.9|206687.5|206537.5|206687.5|206537.5|206679.9|206529.9|7
1636667160000|2021-11-11 21:46:00|206684.8|206534.8|206651|206501|206686.5|206536.5|206646.4|206496.4|25
1636667170000|2021-11-11 21:46:10|206651.5|206501.5|206653.8|206503.8|206658.8|206508.8|206647.1|206497.1|12
1636667180000|2021-11-11 21:46:20|206653.9|206503.9|206652.6|206502.6|206653.9|206503.9|206649.2|206499.2|13
1636667190000|2021-11-11 21:46:30|206652.3|206502.3|206643.6|206493.6|206654.9|206504.9|206638.3|206488.3|13
1636667200000|2021-11-11 21:46:40|206644.1|206494.1|206640.5|206490.5|206646.1|206496.1|206640.5|206490.5|16
1636667210000|2021-11-11 21:46:50|206641.8|206491.8|206640.8|206490.8|206646.5|206496.5|206639.3|206489.3|11
1636667220000|2021-11-11 21:47:00|206643.6|206493.6|206643|206493|206647.5|206497.5|206640.6|206490.6|15
1636667230000|2021-11-11 21:47:10|206646.5|206496.5|206645.2|206495.2|206650.5|206500.5|206638.9|206488.9|13
1636667240000|2021-11-11 21:47:20|206646.4|206496.4|206653.7|206503.7|206653.7|206503.7|206643.5|206493.5|11
1636667250000|2021-11-11 21:47:30|206652.1|206502.1|206649.9|206499.9|206652.1|206502.1|206647|206497|14
1636667260000|2021-11-11 21:47:40|206650|206500|206643.5|206493.5|206650|206500|206638|206488|17
1636667270000|2021-11-11 21:47:50|206643.6|206493.6|206647.4|206497.4|206648.6|206498.6|206639.4|206489.4|19
1636667280000|2021-11-11 21:48:00|206649.3|206499.3|206649.3|206499.3|206649.4|206499.4|206646|206496|14
1636667290000|2021-11-11 21:48:10|206650|206500|206647.3|206497.3|206651.2|206501.2|206641|206491|25
1636667300000|2021-11-11 21:48:20|206648.9|206498.9|206646.6|206496.6|206649.1|206499.1|206641.6|206491.6|16
1636667310000|2021-11-11 21:48:30|206646.8|206496.8|206649.7|206499.7|206649.7|206499.7|206646.1|206496.1|14
1636667320000|2021-11-11 21:48:40|206649|206499|206649.6|206499.6|206651.9|206501.9|206645.7|206495.7|15
1636667330000|2021-11-11 21:48:50|206648|206498|206654.4|206504.4|206656.3|206506.3|206644|206494|15
1636667340000|2021-11-11 21:49:00|206651.4|206501.4|206656.9|206506.9|206661.3|206511.3|206651.4|206501.4|21
1636667350000|2021-11-11 21:49:10|206657.4|206507.4|206660.5|206510.5|206663.2|206513.2|206655.2|206505.2|19
1636667360000|2021-11-11 21:49:20|206658|206508|206655.2|206505.2|206673.1|206523.1|206652.3|206502.3|23
1636667370000|2021-11-11 21:49:30|206656.7|206506.7|206623.9|206473.9|206656.7|206506.7|206611.2|206461.2|20
1636667380000|2021-11-11 21:49:40|206622.8|206472.8|206622.7|206472.7|206623.3|206473.3|206617.1|206467.1|15
1636667390000|2021-11-11 21:49:50|206623.7|206473.7|206623.1|206473.1|206626.6|206476.6|206621.6|206471.6|8
1636667400000|2021-11-11 21:50:00|206623|206473|206624.4|206474.4|206624.9|206474.9|206622.8|206472.8|9
1636667410000|2021-11-11 21:50:10|206623|206473|206625.1|206475.1|206626.9|206476.9|206623|206473|7
1636667420000|2021-11-11 21:50:20|206624.5|206474.5|206623.6|206473.6|206625|206475|206623.6|206473.6|5
1636667430000|2021-11-11 21:50:30|206626.2|206476.2|206620.4|206470.4|206626.2|206476.2|206620.4|206470.4|11
1636667440000|2021-11-11 21:50:40|206621.8|206471.8|206621.2|206471.2|206625.5|206475.5|206621.2|206471.2|9
1636667450000|2021-11-11 21:50:50|206624.2|206474.2|206623.5|206473.5|206624.2|206474.2|206623.5|206473.5|3
1636667460000|2021-11-11 21:51:00|206624.3|206474.3|206607.2|206457.2|206624.3|206474.3|206593.2|206443.2|16
1636667470000|2021-11-11 21:51:10|206599.9|206449.9|206608.7|206458.7|206608.7|206458.7|206598.4|206448.4|15
1636667480000|2021-11-11 21:51:20|206607.3|206457.3|206626.7|206476.7|206631.2|206481.2|206607|206457|15
1636667490000|2021-11-11 21:51:30|206626.3|206476.3|206624.7|206474.7|206627|206477|206621.9|206471.9|14
1636667500000|2021-11-11 21:51:40|206625.1|206475.1|206626.2|206476.2|206628|206478|206623.2|206473.2|12
1636667510000|2021-11-11 21:51:50|206624.8|206474.8|206624.6|206474.6|206629.2|206479.2|206623.5|206473.5|14
1636667520000|2021-11-11 21:52:00|206626.2|206476.2|206628.4|206478.4|206628.4|206478.4|206620.8|206470.8|18
1636667530000|2021-11-11 21:52:10|206627.1|206477.1|206626.1|206476.1|206627.9|206477.9|206623.2|206473.2|12
1636667540000|2021-11-11 21:52:20|206624.5|206474.5|206623.9|206473.9|206627.6|206477.6|206622.6|206472.6|9
1636667550000|2021-11-11 21:52:30|206625.9|206475.9|206596.9|206446.9|206627.2|206477.2|206591.1|206441.1|19
1636667560000|2021-11-11 21:52:40|206599.7|206449.7|206513.5|206363.5|206600.1|206450.1|206511.3|206361.3|25
1636667570000|2021-11-11 21:52:50|206511.6|206361.6|206517.4|206367.4|206518.8|206368.8|206511.6|206361.6|17
1636667580000|2021-11-11 21:53:00|206513.8|206363.8|206514.9|206364.9|206524.2|206374.2|206513.8|206363.8|16
1636667590000|2021-11-11 21:53:10|206516.1|206366.1|206512.7|206362.7|206522.1|206372.1|206512.7|206362.7|9
1636667600000|2021-11-11 21:53:20|206511.1|206361.1|206511.3|206361.3|206512.7|206362.7|206503.3|206353.3|6
1636667610000|2021-11-11 21:53:30|206516.7|206366.7|206555.5|206405.5|206560.4|206410.4|206514.8|206364.8|22
1636667620000|2021-11-11 21:53:40|206560.8|206410.8|206546.8|206396.8|206560.8|206410.8|206543.1|206393.1|17
1636667630000|2021-11-11 21:53:50|206545.7|206395.7|206560.6|206410.6|206560.6|206410.6|206544.4|206394.4|8
1636667640000|2021-11-11 21:54:00|206566.6|206416.6|206549.4|206399.4|206566.6|206416.6|206548.8|206398.8|8
1636667650000|2021-11-11 21:54:10|206557.9|206407.9|206546.3|206396.3|206557.9|206407.9|206546.3|206396.3|11
1636667660000|2021-11-11 21:54:20|206549.1|206399.1|206555|206405|206556.4|206406.4|206544.2|206394.2|10
1636667670000|2021-11-11 21:54:30|206556.5|206406.5|206547.7|206397.7|206557.8|206407.8|206545.9|206395.9|5
1636667680000|2021-11-11 21:54:40|206540.1|206390.1|206551|206401|206551.7|206401.7|206531|206381|13
1636667690000|2021-11-11 21:54:50|206545.3|206395.3|206552.1|206402.1|206554.2|206404.2|206540.4|206390.4|13
1636667700000|2021-11-11 21:55:00|206558.5|206408.5|206537.5|206387.5|206558.5|206408.5|206537.5|206387.5|14
1636667710000|2021-11-11 21:55:10|206535.2|206385.2|206538.2|206388.2|206538.2|206388.2|206535|206385|4
1636667720000|2021-11-11 21:55:20|206550.6|206400.6|206556.2|206406.2|206558.6|206408.6|206547.4|206397.4|6
1636667730000|2021-11-11 21:55:30|206557.9|206407.9|206552.2|206402.2|206560.9|206410.9|206539.8|206389.8|9
1636667740000|2021-11-11 21:55:40|206540.1|206390.1|206563.7|206413.7|206572.4|206422.4|206540.1|206390.1|6
1636667750000|2021-11-11 21:55:50|206565.6|206415.6|206535|206385|206565.6|206415.6|206535|206385|2
1636667760000|2021-11-11 21:56:00|206534.2|206384.2|206536.4|206386.4|206538.2|206388.2|206518.6|206368.6|17
1636667770000|2021-11-11 21:56:10|206536.1|206386.1|206520.6|206370.6|206542.9|206392.9|206520.6|206370.6|12
1636667780000|2021-11-11 21:56:20|206511.9|206361.9|206544.2|206394.2|206544.2|206394.2|206511.9|206361.9|7
1636667790000|2021-11-11 21:56:30|206553.7|206403.7|206536.9|206386.9|206553.7|206403.7|206533.2|206383.2|15
1636667800000|2021-11-11 21:56:40|206537.1|206387.1|206535.6|206385.6|206550.5|206400.5|206530.6|206380.6|11
1636667810000|2021-11-11 21:56:50|206529.9|206379.9|206536.6|206386.6|206544.2|206394.2|206514.7|206364.7|10
1636667820000|2021-11-11 21:57:00|206533.6|206383.6|206537.6|206387.6|206540.7|206390.7|206528|206378|16
1636667830000|2021-11-11 21:57:10|206539|206389|206539.2|206389.2|206540.2|206390.2|206538.5|206388.5|8
1636667840000|2021-11-11 21:57:20|206538.7|206388.7|206551.7|206401.7|206551.7|206401.7|206538.7|206388.7|5
1636667850000|2021-11-11 21:57:30|206547.5|206397.5|206546.6|206396.6|206550.9|206400.9|206539.9|206389.9|10
1636667860000|2021-11-11 21:57:40|206545.1|206395.1|206553.3|206403.3|206561.2|206411.2|206545.1|206395.1|7
1636667870000|2021-11-11 21:57:50|206551.1|206401.1|206538|206388|206551.1|206401.1|206538|206388|8
1636667880000|2021-11-11 21:58:00|206539.3|206389.3|206542.5|206392.5|206545|206395|206533.4|206383.4|16
1636667890000|2021-11-11 21:58:10|206541.7|206391.7|206541.1|206391.1|206541.9|206391.9|206536.9|206386.9|14
1636667900000|2021-11-11 21:58:20|206542.8|206392.8|206533.8|206383.8|206544.8|206394.8|206533.8|206383.8|10
1636667910000|2021-11-11 21:58:30|206531|206381|206536|206386|206539.1|206389.1|206531|206381|18
1636667920000|2021-11-11 21:58:40|206535.9|206385.9|206540.2|206390.2|206550|206400|206535.3|206385.3|14
1636667930000|2021-11-11 21:58:50|206540.7|206390.7|206536.9|206386.9|206540.7|206390.7|206531.6|206381.6|9
1636667940000|2021-11-11 21:59:00|206535.4|206385.4|206534.2|206384.2|206535.6|206385.6|206531.5|206381.5|16
1636667950000|2021-11-11 21:59:10|206533.8|206383.8|206546.6|206396.6|206551.3|206401.3|206533.8|206383.8|13
1636667960000|2021-11-11 21:59:20|206541|206391|206542.2|206392.2|206552.4|206402.4|206537|206387|13
1636667970000|2021-11-11 21:59:30|206536.5|206386.5|206534.9|206384.9|206542.1|206392.1|206534.9|206384.9|13
1636667980000|2021-11-11 21:59:40|206531.9|206381.9|206532.3|206382.3|206533.1|206383.1|206525.9|206375.9|7
1636667990000|2021-11-11 21:59:50|206523.5|206373.5|206571.7|206274.7|206579.1|206379.5|206497|206200|19
1636668000000|2021-11-11 22:00:00|206575.6|206278.6|206560.3|206263.3|206575.6|206278.6|206560.3|206263.3|2
1636668020000|2021-11-11 22:00:20|206591.7|206294.7|206591.7|206294.7|206591.7|206294.7|206591.7|206294.7|1
1636668030000|2021-11-11 22:00:30|206649.6|206352.6|206611.7|206314.7|206649.6|206352.6|206611.7|206314.7|3
1636668040000|2021-11-11 22:00:40|206612.4|206315.4|206612.4|206315.4|206612.4|206315.4|206612.4|206315.4|1
1636668050000|2021-11-11 22:00:50|206595.8|206298.8|206620.6|206323.6|206628.1|206331.1|206595.8|206298.8|3
1636668060000|2021-11-11 22:01:00|206614.5|206317.5|206613.1|206316.1|206624.5|206327.5|206613.1|206316.1|3
1636668070000|2021-11-11 22:01:10|206613.4|206316.4|206613.4|206316.4|206613.4|206316.4|206613.4|206316.4|1
1636668080000|2021-11-11 22:01:20|206613.1|206316.1|206613.1|206316.1|206613.1|206316.1|206613.1|206316.1|1
1636668090000|2021-11-11 22:01:30|206594.8|206297.8|206623.6|206326.6|206623.6|206326.6|206594.8|206297.8|2
1636668100000|2021-11-11 22:01:40|206624.2|206327.2|206624.2|206327.2|206624.2|206327.2|206624.2|206327.2|1
1636668110000|2021-11-11 22:01:50|206625|206328|206624|206327|206625|206328|206624|206327|2
1636668120000|2021-11-11 22:02:00|206636.3|206339.3|206636.3|206339.3|206645.1|206348.1|206636.3|206339.3|3
1636668130000|2021-11-11 22:02:10|206636.5|206339.5|206639.1|206342.1|206648.7|206351.7|206628.3|206331.3|7
1636668140000|2021-11-11 22:02:20|206636.3|206339.3|206636.3|206339.3|206636.3|206339.3|206636.3|206339.3|1
1636668150000|2021-11-11 22:02:30|206636.4|206339.4|206648.2|206351.2|206657.6|206360.6|206636.3|206339.3|5
1636668160000|2021-11-11 22:02:40|206657.6|206360.6|206648.2|206351.2|206657.6|206360.6|206648.2|206351.2|5
1636668180000|2021-11-11 22:03:00|206642.4|206345.4|206651.8|206354.8|206661.2|206364.2|206642.3|206345.3|6
1636668190000|2021-11-11 22:03:10|206652|206355|206652|206355|206652|206355|206578.5|206281.5|4
1636668200000|2021-11-11 22:03:20|206642.6|206345.6|206652|206355|206652|206355|206578.5|206281.5|4
1636668210000|2021-11-11 22:03:30|206585.4|206288.4|206652|206355|206652|206355|206578.5|206281.5|8
1636668220000|2021-11-11 22:03:40|206642.6|206345.6|206652|206355|206652|206355|206578.5|206281.5|4
1636668230000|2021-11-11 22:03:50|206661.4|206364.4|206701.8|206404.8|206701.8|206404.8|206578.5|206281.5|5
1636668240000|2021-11-11 22:04:00|206701.1|206404.1|206701.8|206404.8|206701.8|206404.8|206701.1|206404.1|2
1636668250000|2021-11-11 22:04:10|206702.7|206405.7|206660.4|206363.4|206703|206406|206660.4|206363.4|3
1636668260000|2021-11-11 22:04:20|206660|206363|206660|206363|206660|206363|206660|206363|1
1636668270000|2021-11-11 22:04:30|206667.6|206370.6|206683.3|206386.3|206742.8|206445.8|206659.9|206362.9|7
1636668280000|2021-11-11 22:04:40|206693.8|206396.8|206672.9|206375.9|206741|206444|206672.9|206375.9|6
1636668290000|2021-11-11 22:04:50|206677.7|206380.7|206677.7|206380.7|206677.7|206380.7|206677.7|206380.7|1
1636668300000|2021-11-11 22:05:00|206699.7|206402.7|206644.8|206347.8|206699.7|206402.7|206642.3|206345.3|7
1636668310000|2021-11-11 22:05:10|206642|206345|206633.5|206336.5|206642|206345|206633.5|206336.5|2
1636668320000|2021-11-11 22:05:20|206634.7|206337.7|206688.8|206391.8|206688.8|206391.8|206634.7|206337.7|4
1636668330000|2021-11-11 22:05:30|206680.6|206383.6|206670.4|206373.4|206680.6|206383.6|206670.4|206373.4|2
1636668340000|2021-11-11 22:05:40|206701.9|206404.9|206690.7|206393.7|206701.9|206404.9|206690.7|206393.7|2
1636668350000|2021-11-11 22:05:50|206686.5|206389.5|206672.7|206375.7|206686.5|206389.5|206672.7|206375.7|2
1636668360000|2021-11-11 22:06:00|206676.9|206379.9|206676.9|206379.9|206676.9|206379.9|206676.9|206379.9|1
1636668370000|2021-11-11 22:06:10|206672.7|206375.7|206693.5|206396.5|206693.5|206396.5|206672.7|206375.7|2
1636668380000|2021-11-11 22:06:20|206690.2|206393.2|206690.2|206393.2|206690.2|206393.2|206690.2|206393.2|1
1636668390000|2021-11-11 22:06:30|206694.8|206397.8|206691.6|206394.6|206694.8|206397.8|206671.8|206374.8|3
1636668400000|2021-11-11 22:06:40|206680.2|206383.2|206680.2|206383.2|206680.2|206383.2|206680.2|206383.2|1
1636668410000|2021-11-11 22:06:50|206680.7|206383.7|206654.1|206357.1|206680.7|206383.7|206650.4|206353.4|8
1636668420000|2021-11-11 22:07:00|206653.3|206356.3|206653.3|206356.3|206653.3|206356.3|206653.3|206356.3|1
1636668430000|2021-11-11 22:07:10|206651.3|206354.3|206688.3|206391.3|206688.3|206391.3|206651.3|206354.3|5
1636668440000|2021-11-11 22:07:20|206671.5|206374.5|206680.1|206383.1|206680.2|206383.2|206668|206371|5
1636668450000|2021-11-11 22:07:30|206675.8|206378.8|206693.5|206396.5|206693.6|206396.6|206675.7|206378.7|4
1636668460000|2021-11-11 22:07:40|206681.2|206384.2|206681.2|206384.2|206681.2|206384.2|206681.2|206384.2|1
1636668470000|2021-11-11 22:07:50|206686.9|206389.9|206707.5|206410.5|206707.5|206410.5|206686.9|206389.9|3
1636668480000|2021-11-11 22:08:00|206707.3|206410.3|206688.7|206391.7|206707.3|206410.3|206688.7|206391.7|2
1636668490000|2021-11-11 22:08:10|206688.6|206391.6|206687.9|206390.9|206696.5|206399.5|206680.2|206383.2|5
1636668500000|2021-11-11 22:08:20|206687.8|206390.8|206687.8|206390.8|206687.8|206390.8|206687.8|206390.8|1
1636668510000|2021-11-11 22:08:30|206691.7|206394.7|206695.9|206398.9|206695.9|206398.9|206691.3|206394.3|3
1636668520000|2021-11-11 22:08:40|206695.8|206398.8|206695.8|206398.8|206695.8|206398.8|206695.8|206398.8|1
1636668540000|2021-11-11 22:09:00|206695.7|206398.7|206691.1|206394.1|206695.7|206398.7|206691.1|206394.1|2
1636668570000|2021-11-11 22:09:30|206693.7|206396.7|206695.6|206398.6|206698.9|206401.9|206693.7|206396.7|3
1636668580000|2021-11-11 22:09:40|206679.4|206382.4|206691|206394|206691|206394|206675.9|206378.9|3
1636668600000|2021-11-11 22:10:00|206631.8|206334.8|206640.1|206343.1|206644.9|206347.9|206540.7|206243.7|12
1636668610000|2021-11-11 22:10:10|206643.3|206346.3|206703.4|206406.4|206713.6|206416.6|206641|206344|8
1636668620000|2021-11-11 22:10:20|206696.9|206399.9|206682.7|206385.7|206698.4|206401.4|206682.7|206385.7|5
1636668630000|2021-11-11 22:10:30|206684.9|206387.9|206688|206391|206697.7|206400.7|206673.9|206376.9|6
1636668640000|2021-11-11 22:10:40|206767.4|206470.4|206645.4|206348.4|206768.2|206471.2|206644.4|206347.4|9
1636668650000|2021-11-11 22:10:50|206644.9|206347.9|206642|206345|206647.4|206350.4|206642|206345|5
1636668660000|2021-11-11 22:11:00|206640.8|206343.8|206695.3|206398.3|206760.7|206463.7|206640.8|206343.8|10
1636668670000|2021-11-11 22:11:10|206703.3|206406.3|206653.5|206356.5|206742.9|206445.9|206645.9|206348.9|8
1636668680000|2021-11-11 22:11:20|206654.1|206357.1|206654.3|206357.3|206654.3|206357.3|206653.5|206356.5|7
1636668690000|2021-11-11 22:11:30|206650.2|206353.2|206690.8|206393.8|206750.5|206453.5|206649.2|206352.2|8
1636668700000|2021-11-11 22:11:40|206697.6|206400.6|206694.5|206397.5|206698.7|206401.7|206684.4|206387.4|5
1636668710000|2021-11-11 22:11:50|206688.7|206391.7|206691.8|206394.8|206744.6|206447.6|206681.7|206384.7|9
1636668720000|2021-11-11 22:12:00|206693.4|206396.4|206666.7|206369.7|206696.7|206399.7|206651.6|206354.6|11
1636668730000|2021-11-11 22:12:10|206667|206370|206718.4|206421.4|206718.4|206421.4|206666.7|206369.7|6
1636668740000|2021-11-11 22:12:20|206720.1|206423.1|206722.7|206425.7|206722.7|206425.7|206695.2|206398.2|4
1636668750000|2021-11-11 22:12:30|206714.5|206417.5|206726.8|206429.8|206784.2|206487.2|206705.4|206408.4|8
1636668760000|2021-11-11 22:12:40|206717.9|206420.9|206666.8|206369.8|206717.9|206420.9|206666.8|206369.8|8
1636668770000|2021-11-11 22:12:50|206668.4|206371.4|206668.6|206371.6|206668.6|206371.6|206667|206370|4
1636668780000|2021-11-11 22:13:00|206669|206372|206735.9|206438.9|206778.8|206481.8|206668.2|206371.2|9
1636668790000|2021-11-11 22:13:10|206725.5|206428.5|206725.5|206428.5|206735.2|206438.2|206725.5|206428.5|4
1636668800000|2021-11-11 22:13:20|206600.1|206303.1|206804.1|206507.1|206832.3|206535.3|206600.1|206303.1|7
1636668810000|2021-11-11 22:13:30|206756.9|206459.9|206720.6|206423.6|206756.9|206459.9|206720.6|206423.6|7
1636668820000|2021-11-11 22:13:40|206705.2|206408.2|206755.2|206458.2|206763.1|206466.1|206705.2|206408.2|7
1636668830000|2021-11-11 22:13:50|206737.1|206440.1|206721.1|206424.1|206737.1|206440.1|206721.1|206424.1|2
1636668840000|2021-11-11 22:14:00|206719.2|206422.2|206807.6|206510.6|206807.6|206510.6|206719.2|206422.2|7
1636668850000|2021-11-11 22:14:10|206760.2|206463.2|206666|206369|206760.2|206463.2|206666|206369|8
1636668860000|2021-11-11 22:14:20|206662.8|206365.8|206654.8|206357.8|206667.8|206370.8|206654.8|206357.8|5
1636668870000|2021-11-11 22:14:30|206673.5|206376.5|206670.1|206373.1|206673.5|206376.5|206660.5|206363.5|5
1636668880000|2021-11-11 22:14:40|206662.8|206365.8|206666.1|206369.1|206673.5|206376.5|206654.8|206357.8|6
1636668890000|2021-11-11 22:14:50|206670.1|206373.1|206654.8|206357.8|206670.1|206373.1|206654.8|206357.8|3
1636668900000|2021-11-11 22:15:00|206673.5|206376.5|206670.1|206373.1|206673.5|206376.5|206661.1|206364.1|5
1636668910000|2021-11-11 22:15:10|206662.4|206365.4|206825.6|206528.6|206825.6|206528.6|206654.1|206357.1|8
1636668920000|2021-11-11 22:15:20|206738.1|206441.1|206660.6|206363.6|206738.1|206441.1|206660.6|206363.6|4
1636668930000|2021-11-11 22:15:30|206667.5|206370.5|206791.3|206494.3|206791.3|206494.3|206665.5|206368.5|11
1636668940000|2021-11-11 22:15:40|206742.1|206445.1|206735|206438|206742.1|206445.1|206732.9|206435.9|3
1636668950000|2021-11-11 22:15:50|206728.2|206431.2|206662.4|206365.4|206746.5|206449.5|206662.4|206365.4|4
1636668960000|2021-11-11 22:16:00|206667.5|206370.5|206792.1|206495.1|206875.1|206578.1|206662.4|206365.4|6
1636668970000|2021-11-11 22:16:10|206740.9|206443.9|206664.4|206367.4|206740.9|206443.9|206664.4|206367.4|4
1636668980000|2021-11-11 22:16:20|206669.4|206372.4|206777.3|206480.3|206825.1|206528.1|206662.8|206365.8|8
1636668990000|2021-11-11 22:16:30|206743.4|206446.4|206721.2|206424.2|206761|206464|206715.1|206418.1|8
1636669000000|2021-11-11 22:16:40|206719.1|206422.1|206729.2|206432.2|206729.2|206432.2|206713.6|206416.6|8
1636669010000|2021-11-11 22:16:50|206719.1|206422.1|206774.1|206477.1|206774.1|206477.1|206673|206376|7
1636669020000|2021-11-11 22:17:00|206757.3|206460.3|206709.2|206412.2|206760.5|206463.5|206703.9|206406.9|9
1636669030000|2021-11-11 22:17:10|206718.1|206421.1|206716.4|206419.4|206722.8|206425.8|206712.6|206415.6|6
1636669040000|2021-11-11 22:17:20|206672.2|206375.2|206774.5|206477.5|206808|206511|206672.2|206375.2|4
1636669050000|2021-11-11 22:17:30|206757.7|206460.7|206733.1|206436.1|206761.3|206464.3|206726.8|206429.8|6
1636669060000|2021-11-11 22:17:40|206736.9|206439.9|206811.1|206514.1|206811.1|206514.1|206726.8|206429.8|6
1636669070000|2021-11-11 22:17:50|206774.4|206477.4|206661.1|206364.1|206774.4|206477.4|206661.1|206364.1|7
1636669080000|2021-11-11 22:18:00|206664.8|206367.8|206828.1|206531.1|206828.1|206531.1|206661.1|206364.1|6
1636669090000|2021-11-11 22:18:10|206753.9|206456.9|206667.3|206370.3|206753.9|206456.9|206664.8|206367.8|7
1636669100000|2021-11-11 22:18:20|206661.7|206364.7|206834.2|206537.2|206886.4|206589.4|206661.7|206364.7|4
1636669110000|2021-11-11 22:18:30|206753.9|206456.9|206703|206406|206753.9|206456.9|206699.6|206402.6|7
1636669120000|2021-11-11 22:18:40|206706.9|206409.9|206700.9|206403.9|206715.6|206418.6|206700.9|206403.9|5
1636669130000|2021-11-11 22:18:50|206669.2|206372.2|206781|206484|206781|206484|206665.7|206368.7|6
1636669140000|2021-11-11 22:19:00|206754.1|206457.1|206668.5|206371.5|206754.1|206457.1|206668.5|206371.5|8
1636669150000|2021-11-11 22:19:10|206670.1|206373.1|206667.6|206370.6|206670.1|206373.1|206662.2|206365.2|9
1636669160000|2021-11-11 22:19:20|206670|206373|206789.6|206492.6|206808.1|206511.1|206667.5|206370.5|5
1636669170000|2021-11-11 22:19:30|206750.9|206453.9|206724.9|206427.9|206750.9|206453.9|206712|206415|4
1636669180000|2021-11-11 22:19:40|206720.8|206423.8|206667.7|206370.7|206720.8|206423.8|206667.6|206370.6|6
1636669190000|2021-11-11 22:19:50|206786.7|206489.7|206732.6|206435.6|206786.7|206489.7|206732.6|206435.6|4
1636669200000|2021-11-11 22:20:00|206730.4|206433.4|206713|206416|206733.3|206436.3|206709|206412|8
1636669210000|2021-11-11 22:20:10|206710.5|206413.5|206665.9|206368.9|206710.5|206413.5|206665.9|206368.9|5
1636669220000|2021-11-11 22:20:20|206792|206495|206727.2|206430.2|206792|206495|206727.2|206430.2|4
1636669230000|2021-11-11 22:20:30|206722.3|206425.3|206702|206405|206739.7|206442.7|206702|206405|6
1636669240000|2021-11-11 22:20:40|206671|206374|206720.2|206423.2|206767.1|206470.1|206671|206374|7
1636669250000|2021-11-11 22:20:50|206719.9|206422.9|206732.6|206435.6|206732.6|206435.6|206719.9|206422.9|3
1636669260000|2021-11-11 22:21:00|206722.3|206425.3|206662.5|206365.5|206782.5|206485.5|206662.5|206365.5|9
1636669270000|2021-11-11 22:21:10|206670.4|206373.4|206668.1|206371.1|206670.4|206373.4|206662.5|206365.5|5
1636669280000|2021-11-11 22:21:20|206802.3|206505.3|206741.7|206444.7|206802.3|206505.3|206741.7|206444.7|3
1636669290000|2021-11-11 22:21:30|206728|206431|206663.4|206366.4|206728|206431|206663.4|206366.4|4
1636669300000|2021-11-11 22:21:40|206667.3|206370.3|206665.4|206368.4|206803.2|206506.2|206653.3|206356.3|8
1636669310000|2021-11-11 22:21:50|206660|206363|206668.5|206371.5|206668.5|206371.5|206660|206363|3
1636669320000|2021-11-11 22:22:00|206670.1|206373.1|206669|206372|206670.8|206373.8|206667.2|206370.2|6
1636669330000|2021-11-11 22:22:10|206809.1|206512.1|206722.8|206425.8|206809.1|206512.1|206715.7|206418.7|7
1636669340000|2021-11-11 22:22:20|206722.3|206425.3|206727.2|206430.2|206727.2|206430.2|206722.3|206425.3|3
1636669350000|2021-11-11 22:22:30|206667.3|206370.3|206666.8|206369.8|206667.3|206370.3|206663.4|206366.4|5
1636669360000|2021-11-11 22:22:40|206668.5|206371.5|206665.4|206368.4|206781|206484|206665.4|206368.4|5
1636669370000|2021-11-11 22:22:50|206661.9|206364.9|206663.4|206366.4|206667.3|206370.3|206661.9|206364.9|3
1636669380000|2021-11-11 22:23:00|206668.1|206371.1|206755.9|206458.9|206803.2|206506.2|206668.1|206371.1|8
1636669390000|2021-11-11 22:23:10|206738|206441|206720.2|206423.2|206738|206441|206720.2|206423.2|5
1636669400000|2021-11-11 22:23:20|206739.7|206442.7|206661.9|206364.9|206739.7|206442.7|206661.9|206364.9|2
1636669410000|2021-11-11 22:23:30|206667.3|206370.3|206660|206363|206803.2|206506.2|206660|206363|8
1636669420000|2021-11-11 22:23:40|206669.8|206372.8|206669.7|206372.7|206669.8|206372.8|206662.5|206365.5|7
1636669430000|2021-11-11 22:23:50|206797.8|206500.8|206732.6|206435.6|206797.8|206500.8|206732.6|206435.6|3
1636669440000|2021-11-11 22:24:00|206722.3|206425.3|206664.8|206367.8|206722.3|206425.3|206664.5|206367.5|6
1636669450000|2021-11-11 22:24:10|206668.1|206371.1|206666.4|206369.4|206669.2|206372.2|206664.5|206367.5|6
1636669460000|2021-11-11 22:24:20|206807.2|206510.2|206732.6|206435.6|206807.2|206510.2|206732.6|206435.6|3
1636669470000|2021-11-11 22:24:30|206730.4|206433.4|206667.9|206370.9|206730.4|206433.4|206664.5|206367.5|10
1636669480000|2021-11-11 22:24:40|206669.3|206372.3|206715|206418|206797.5|206500.5|206669.3|206372.3|8
1636669490000|2021-11-11 22:24:50|206724.2|206427.2|206717.4|206420.4|206734.7|206437.7|206717.4|206420.4|4
1636669500000|2021-11-11 22:25:00|206774.8|206477.8|206724.8|206427.8|206774.8|206477.8|206724.8|206427.8|5
1636669510000|2021-11-11 22:25:10|206723.6|206426.6|206668.5|206371.5|206723.6|206426.6|206668.5|206371.5|5
1636669520000|2021-11-11 22:25:20|206808.4|206511.4|206744.5|206447.5|206808.4|206511.4|206744.5|206447.5|4
1636669530000|2021-11-11 22:25:30|206729.4|206432.4|206714.9|206417.9|206737.2|206440.2|206714.9|206417.9|5
1636669540000|2021-11-11 22:25:40|206779.5|206482.5|206665.4|206368.4|206779.5|206482.5|206665.4|206368.4|6
1636669550000|2021-11-11 22:25:50|206669.1|206372.1|206666.7|206369.7|206670.8|206373.8|206666.7|206369.7|5
1636669560000|2021-11-11 22:26:00|206670.5|206373.5|206755.1|206458.1|206788.2|206491.2|206670.5|206373.5|6
1636669570000|2021-11-11 22:26:10|206731.2|206434.2|206730.5|206433.5|206737.2|206440.2|206721.6|206424.6|6
1636669580000|2021-11-11 22:26:20|206668.6|206371.6|206665.5|206368.5|206668.6|206371.6|206665.5|206368.5|3
1636669590000|2021-11-11 22:26:30|206668.6|206371.6|206664.8|206367.8|206803.6|206506.6|206664.8|206367.8|10
1636669600000|2021-11-11 22:26:40|206671.1|206374.1|206669.8|206372.8|206671.8|206374.8|206666.2|206369.2|5
1636669610000|2021-11-11 22:26:50|206802.9|206505.9|206734.4|206437.4|206802.9|206505.9|206734.4|206437.4|4
1636669620000|2021-11-11 22:27:00|206723.2|206426.2|206669.3|206372.3|206723.2|206426.2|206664.8|206367.8|6
1636669630000|2021-11-11 22:27:10|206666.7|206369.7|206666.7|206369.7|206670.4|206373.4|206666.7|206369.7|5
1636669640000|2021-11-11 22:27:20|206829.3|206532.3|206670|206373|206829.3|206532.3|206666.5|206369.5|6
1636669650000|2021-11-11 22:27:30|206671.3|206374.3|206668.5|206371.5|206671.8|206374.8|206666.2|206369.2|6
1636669660000|2021-11-11 22:27:40|206787.3|206490.3|206719.2|206422.2|206787.3|206490.3|206718.5|206421.5|5
1636669670000|2021-11-11 22:27:50|206729|206432|206736.4|206439.4|206736.4|206439.4|206721.5|206424.5|3
1636669680000|2021-11-11 22:28:00|206729|206432|206667.1|206370.1|206729|206432|206664.4|206367.4|4
1636669690000|2021-11-11 22:28:10|206835.2|206538.2|206662.9|206365.9|206836.2|206539.2|206662.9|206365.9|5
1636669700000|2021-11-11 22:28:20|206669.5|206372.5|206667.2|206370.2|206669.5|206372.5|206665.6|206368.6|5
1636669710000|2021-11-11 22:28:30|206669.3|206372.3|206730.5|206433.5|206803.6|206506.6|206669.3|206372.3|7
1636669720000|2021-11-11 22:28:40|206733.5|206436.5|206721.5|206424.5|206733.5|206436.5|206721.5|206424.5|5
1636669730000|2021-11-11 22:28:50|206720.7|206423.7|206665.5|206368.5|206720.7|206423.7|206665.5|206368.5|4
1636669740000|2021-11-11 22:29:00|206669.3|206372.3|206728.8|206431.8|206797.5|206500.5|206669.3|206372.3|7
1636669750000|2021-11-11 22:29:10|206726.8|206429.8|206669|206372|206726.8|206429.8|206662.9|206365.9|7
1636669760000|2021-11-11 22:29:20|206771.1|206474.1|206794.8|206497.8|206882.5|206585.5|206753.5|206456.5|15
1636669770000|2021-11-11 22:29:30|206823|206526|206825.3|206528.3|206846.8|206549.8|206800.7|206503.7|26
1636669780000|2021-11-11 22:29:40|206822|206525|206832.5|206535.5|206836.4|206539.4|206788.9|206491.9|22
1636669790000|2021-11-11 22:29:50|206817.8|206520.8|206806.5|206509.5|206832.2|206535.2|206806.2|206509.2|12
1636669800000|2021-11-11 22:30:00|206805.9|206508.9|206795.4|206498.4|206845.7|206548.7|206795.4|206498.4|19
1636669810000|2021-11-11 22:30:10|206804.8|206507.8|206806.1|206509.1|206844.9|206547.9|206802.3|206505.3|23
1636669820000|2021-11-11 22:30:20|206804|206507|206807.3|206510.3|206832.3|206535.3|206803.6|206506.6|16
1636669830000|2021-11-11 22:30:30|206805.7|206508.7|206791.2|206494.2|206828.1|206531.1|206791.2|206494.2|17
1636669840000|2021-11-11 22:30:40|206793.9|206496.9|206809.5|206512.5|206840.3|206543.3|206775.7|206478.7|13
1636669850000|2021-11-11 22:30:50|206811.5|206514.5|206794.5|206497.5|206811.5|206514.5|206791.2|206494.2|10
1636669860000|2021-11-11 22:31:00|206795.9|206498.9|206821.5|206524.5|206866|206569|206777.8|206480.8|10
1636669870000|2021-11-11 22:31:10|206836.6|206539.6|206806.2|206509.2|206842|206545|206796.3|206499.3|11
1636669880000|2021-11-11 22:31:20|206801|206504|206792.3|206495.3|206801.4|206504.4|206792.3|206495.3|10
1636669890000|2021-11-11 22:31:30|206795.7|206498.7|206809.8|206512.8|206809.8|206512.8|206787.6|206490.6|8
1636669900000|2021-11-11 22:31:40|206794.8|206497.8|206778.5|206481.5|206794.8|206497.8|206774.1|206477.1|9
1636669910000|2021-11-11 22:31:50|206782.1|206485.1|206771.1|206474.1|206782.1|206485.1|206771.1|206474.1|5
1636669920000|2021-11-11 22:32:00|206774.5|206477.5|206780.8|206483.8|206783.4|206486.4|206774.1|206477.1|10
1636669930000|2021-11-11 22:32:10|206781.4|206484.4|206780|206483|206781.4|206484.4|206779.1|206482.1|5
1636669940000|2021-11-11 22:32:20|206774.1|206477.1|206779.8|206482.8|206780.6|206483.6|206773.8|206476.8|6
1636669950000|2021-11-11 22:32:30|206780.4|206483.4|206780.5|206483.5|206780.5|206483.5|206777.7|206480.7|5
1636669960000|2021-11-11 22:32:40|206778.3|206481.3|206781.5|206484.5|206783.1|206486.1|206774.1|206477.1|9
1636669970000|2021-11-11 22:32:50|206781.6|206484.6|206781.8|206484.8|206781.8|206484.8|206779.8|206482.8|5
1636669980000|2021-11-11 22:33:00|206782.2|206485.2|206730.3|206433.3|206782.2|206485.2|206725.5|206428.5|9
1636669990000|2021-11-11 22:33:10|206741.3|206444.3|206747.9|206450.9|206753.9|206456.9|206741.3|206444.3|5
1636670000000|2021-11-11 22:33:20|206747.8|206450.8|206743.4|206446.4|206749|206452|206740.9|206443.9|5
1636670010000|2021-11-11 22:33:30|206775.7|206478.7|206779.9|206482.9|206781.2|206484.2|206775.7|206478.7|5
1636670020000|2021-11-11 22:33:40|206781.4|206484.4|206775.6|206478.6|206781.4|206484.4|206771.2|206474.2|7
1636670030000|2021-11-11 22:33:50|206777.4|206480.4|206775.4|206478.4|206782.5|206485.5|206775.2|206478.2|11
1636670040000|2021-11-11 22:34:00|206776.4|206479.4|206782.8|206485.8|206782.8|206485.8|206773.9|206476.9|13
1636670050000|2021-11-11 22:34:10|206781.2|206484.2|206781.5|206484.5|206781.5|206484.5|206768.7|206471.7|15
1636670060000|2021-11-11 22:34:20|206778.7|206481.7|206782.3|206485.3|206785|206488|206774|206477|17
1636670070000|2021-11-11 22:34:30|206781.7|206484.7|206781.7|206484.7|206785.5|206488.5|206775.7|206478.7|9
1636670080000|2021-11-11 22:34:40|206781.9|206484.9|206781.9|206484.9|206785.6|206488.6|206777.2|206480.2|15
1636670090000|2021-11-11 22:34:50|206782.1|206485.1|206781.2|206484.2|206782.4|206485.4|206776.8|206479.8|13
1636670100000|2021-11-11 22:35:00|206782.1|206485.1|206784.6|206487.6|206784.6|206487.6|206776.9|206479.9|12
1636670110000|2021-11-11 22:35:10|206784.5|206487.5|206794.8|206497.8|206797.2|206500.2|206779.1|206482.1|19
1636670120000|2021-11-11 22:35:20|206793.3|206496.3|206797.2|206500.2|206797.2|206500.2|206772.4|206475.4|14
1636670130000|2021-11-11 22:35:30|206795.4|206498.4|206775.2|206478.2|206795.4|206498.4|206775.2|206478.2|9
1636670140000|2021-11-11 22:35:40|206777.9|206480.9|206787|206490|206787|206490|206769.5|206472.5|13
1636670150000|2021-11-11 22:35:50|206786.6|206489.6|206747.2|206450.2|206786.6|206489.6|206737.8|206440.8|12
1636670160000|2021-11-11 22:36:00|206749.8|206452.8|206743.6|206446.6|206767.7|206470.7|206740.4|206443.4|9
1636670170000|2021-11-11 22:36:10|206739.6|206442.6|206765.9|206468.9|206798.3|206501.3|206739.6|206442.6|11
1636670180000|2021-11-11 22:36:20|206769.8|206472.8|206799.3|206502.3|206799.3|206502.3|206760.3|206463.3|9
1636670190000|2021-11-11 22:36:30|206797.7|206500.7|206786.5|206489.5|206798.6|206501.6|206775.4|206478.4|13
1636670200000|2021-11-11 22:36:40|206787|206490|206776.7|206479.7|206787|206490|206771.2|206474.2|11
1636670210000|2021-11-11 22:36:50|206775.4|206478.4|206778.1|206481.1|206796.2|206499.2|206775.4|206478.4|11
1636670220000|2021-11-11 22:37:00|206777.8|206480.8|206793.9|206496.9|206794.6|206497.6|206776.8|206479.8|10
1636670230000|2021-11-11 22:37:10|206795|206498|206772.9|206475.9|206795|206498|206772.9|206475.9|10
1636670240000|2021-11-11 22:37:20|206774|206477|206785.3|206488.3|206787.2|206490.2|206768|206471|13
1636670250000|2021-11-11 22:37:30|206785.7|206488.7|206786.9|206489.9|206792.1|206495.1|206783.1|206486.1|9
1636670260000|2021-11-11 22:37:40|206788.5|206491.5|206782.3|206485.3|206789.8|206492.8|206782.3|206485.3|8
1636670270000|2021-11-11 22:37:50|206782.4|206485.4|206792.6|206495.6|206798.7|206501.7|206778.3|206481.3|11
1636670280000|2021-11-11 22:38:00|206792.8|206495.8|206773.6|206476.6|206801.4|206504.4|206773.6|206476.6|14
1636670290000|2021-11-11 22:38:10|206776.2|206479.2|206800.3|206503.3|206802.7|206505.7|206776.2|206479.2|11
1636670300000|2021-11-11 22:38:20|206799|206502|206797.2|206500.2|206799|206502|206772.9|206475.9|20
1636670310000|2021-11-11 22:38:30|206796.1|206499.1|206779|206482|206799.3|206502.3|206778.8|206481.8|14
1636670320000|2021-11-11 22:38:40|206782.3|206485.3|206792.1|206495.1|206792.1|206495.1|206779|206482|10
1636670330000|2021-11-11 22:38:50|206792.6|206495.6|206789.3|206492.3|206792.6|206495.6|206769.3|206472.3|15
1636670340000|2021-11-11 22:39:00|206788.5|206491.5|206782.7|206485.7|206790.5|206493.5|206782.7|206485.7|10
1636670350000|2021-11-11 22:39:10|206782.4|206485.4|206788|206491|206792.3|206495.3|206780.3|206483.3|10
1636670360000|2021-11-11 22:39:20|206788.1|206491.1|206792.3|206495.3|206792.3|206495.3|206783.1|206486.1|6
1636670370000|2021-11-11 22:39:30|206792.2|206495.2|206783|206486|206794.7|206497.7|206782.2|206485.2|11
1636670380000|2021-11-11 22:39:40|206782.5|206485.5|206788.3|206491.3|206790.1|206493.1|206782.5|206485.5|9
1636670390000|2021-11-11 22:39:50|206787.3|206490.3|206795.5|206498.5|206795.8|206498.8|206784.8|206487.8|6
1636670400000|2021-11-11 22:40:00|206794.9|206497.9|206792.6|206495.6|206794.9|206497.9|206783.8|206486.8|9
1636670410000|2021-11-11 22:40:10|206790.7|206493.7|206786.8|206489.8|206792.6|206495.6|206786.8|206489.8|7
1636670420000|2021-11-11 22:40:20|206786.9|206489.9|206785.7|206488.7|206789.7|206492.7|206784.2|206487.2|7
1636670430000|2021-11-11 22:40:30|206790.1|206493.1|206790.6|206493.6|206794.8|206497.8|206781.1|206484.1|14
1636670440000|2021-11-11 22:40:40|206791.8|206494.8|206785|206488|206792.7|206495.7|206785|206488|8
1636670450000|2021-11-11 22:40:50|206784.9|206487.9|206789.8|206492.8|206792.8|206495.8|206781.7|206484.7|14
1636670460000|2021-11-11 22:41:00|206789.4|206492.4|206794.7|206497.7|206797|206500|206789.3|206492.3|13
1636670470000|2021-11-11 22:41:10|206794.3|206497.3|206787.2|206490.2|206796.1|206499.1|206786.2|206489.2|12
1636670480000|2021-11-11 22:41:20|206794.6|206497.6|206790.1|206493.1|206794.6|206497.6|206786.5|206489.5|9
1636670490000|2021-11-11 22:41:30|206788.5|206491.5|206789.6|206492.6|206791.5|206494.5|206784.4|206487.4|13
1636670500000|2021-11-11 22:41:40|206790|206493|206794.5|206497.5|206794.5|206497.5|206785.5|206488.5|10
1636670510000|2021-11-11 22:41:50|206791.8|206494.8|206786.9|206489.9|206791.8|206494.8|206781.3|206484.3|12
1636670520000|2021-11-11 22:42:00|206787.9|206490.9|206786.9|206489.9|206793.6|206496.6|206785.5|206488.5|11
1636670530000|2021-11-11 22:42:10|206787|206490|206789.5|206492.5|206789.5|206492.5|206779.1|206482.1|10
1636670540000|2021-11-11 22:42:20|206786.7|206489.7|206782.9|206485.9|206790.4|206493.4|206782.9|206485.9|9
1636670550000|2021-11-11 22:42:30|206783.3|206486.3|206784|206487|206788.4|206491.4|206783.3|206486.3|8
1636670560000|2021-11-11 22:42:40|206783.1|206486.1|206789.2|206492.2|206793.4|206496.4|206780.8|206483.8|9
1636670570000|2021-11-11 22:42:50|206783.6|206486.6|206762.4|206465.4|206787.5|206490.5|206710.3|206413.3|13
1636670580000|2021-11-11 22:43:00|206763.3|206466.3|206788.4|206491.4|206788.4|206491.4|206756.4|206459.4|20
1636670590000|2021-11-11 22:43:10|206786|206489|206788|206491|206791.8|206494.8|206782.9|206485.9|10
1636670600000|2021-11-11 22:43:20|206787.8|206490.8|206788.6|206491.6|206789.4|206492.4|206782.2|206485.2|16
1636670610000|2021-11-11 22:43:30|206788.1|206491.1|206783|206486|206789|206492|206781.7|206484.7|13
1636670620000|2021-11-11 22:43:40|206782.7|206485.7|206783|206486|206788.8|206491.8|206778.4|206481.4|9
1636670630000|2021-11-11 22:43:50|206782.4|206485.4|206788.8|206491.8|206790.1|206493.1|206780|206483|12
1636670640000|2021-11-11 22:44:00|206787.8|206490.8|206781.7|206484.7|206790|206493|206780.7|206483.7|13
1636670650000|2021-11-11 22:44:10|206781.1|206484.1|206782.7|206485.7|206788.2|206491.2|206779.5|206482.5|14
1636670660000|2021-11-11 22:44:20|206782.3|206485.3|206788.1|206491.1|206788.1|206491.1|206781.1|206484.1|10
1636670670000|2021-11-11 22:44:30|206787.6|206490.6|206790.9|206493.9|206791.3|206494.3|206782.7|206485.7|13
1636670680000|2021-11-11 22:44:40|206789.5|206492.5|206786.7|206489.7|206790.6|206493.6|206784.8|206487.8|8
1636670690000|2021-11-11 22:44:50|206786|206489|206783.8|206486.8|206787.8|206490.8|206779.3|206482.3|15
1636670700000|2021-11-11 22:45:00|206766.7|206469.7|206782.7|206485.7|206783.4|206486.4|206762.3|206465.3|10
1636670710000|2021-11-11 22:45:10|206780.7|206483.7|206757|206460|206780.7|206483.7|206756.3|206459.3|10
1636670720000|2021-11-11 22:45:20|206759.1|206462.1|206776.1|206479.1|206795.9|206498.9|206757.6|206460.6|8
1636670730000|2021-11-11 22:45:30|206778|206481|206788.7|206491.7|206790.5|206493.5|206771.6|206474.6|9
1636670740000|2021-11-11 22:45:40|206787.7|206490.7|206789|206492|206789|206492|206776.2|206479.2|10
1636670750000|2021-11-11 22:45:50|206761.1|206464.1|206761.7|206464.7|206774.8|206477.8|206758.8|206461.8|10
1636670760000|2021-11-11 22:46:00|206769.8|206472.8|206778|206481|206782.2|206485.2|206766.6|206469.6|10
1636670770000|2021-11-11 22:46:10|206775.8|206478.8|206770.5|206473.5|206779.3|206482.3|206758.6|206461.6|11
1636670780000|2021-11-11 22:46:20|206772.4|206475.4|206753.8|206456.8|206788.7|206491.7|206753.8|206456.8|10
1636670790000|2021-11-11 22:46:30|206759.7|206462.7|206768.6|206471.6|206778.7|206481.7|206759.7|206462.7|12
1636670800000|2021-11-11 22:46:40|206767.6|206470.6|206788|206491|206790.3|206493.3|206767.6|206470.6|11
1636670810000|2021-11-11 22:46:50|206787.8|206490.8|206760.3|206463.3|206787.8|206490.8|206760.3|206463.3|9
1636670820000|2021-11-11 22:47:00|206764.3|206467.3|206763.8|206466.8|206781.7|206484.7|206763.8|206466.8|11
1636670830000|2021-11-11 22:47:10|206766.4|206469.4|206772.1|206475.1|206772.1|206475.1|206759.1|206462.1|8
1636670840000|2021-11-11 22:47:20|206770.6|206473.6|206774.8|206477.8|206776.7|206479.7|206752.2|206455.2|9
1636670850000|2021-11-11 22:47:30|206771.6|206474.6|206762.4|206465.4|206797|206500|206762.4|206465.4|13
1636670860000|2021-11-11 22:47:40|206762|206465|206774.8|206477.8|206781.3|206484.3|206761.9|206464.9|16
1636670870000|2021-11-11 22:47:50|206770.6|206473.6|206767.7|206470.7|206770.6|206473.6|206760.6|206463.6|9
1636670880000|2021-11-11 22:48:00|206768.5|206471.5|206769.4|206472.4|206780.5|206483.5|206768.5|206471.5|13
1636670890000|2021-11-11 22:48:10|206771|206474|206759.3|206462.3|206776.6|206479.6|206759.3|206462.3|11
1636670900000|2021-11-11 22:48:20|206763.8|206466.8|206772.8|206475.8|206772.8|206475.8|206763.8|206466.8|8
1636670910000|2021-11-11 22:48:30|206772.6|206475.6|206761.1|206464.1|206776|206479|206753.9|206456.9|11
1636670920000|2021-11-11 22:48:40|206759.8|206462.8|206756.2|206459.2|206773.3|206476.3|206756.2|206459.2|10
1636670930000|2021-11-11 22:48:50|206756.9|206459.9|206781.1|206484.1|206782.7|206485.7|206756.9|206459.9|10
1636670940000|2021-11-11 22:49:00|206779.9|206482.9|206782.4|206485.4|206784.2|206487.2|206754.2|206457.2|13
1636670950000|2021-11-11 22:49:10|206778.3|206481.3|206758.2|206461.2|206779.1|206482.1|206758.2|206461.2|10
1636670960000|2021-11-11 22:49:20|206756|206459|206775.4|206478.4|206775.4|206478.4|206756|206459|7
1636670970000|2021-11-11 22:49:30|206777.5|206480.5|206768|206471|206777.5|206480.5|206740.1|206443.1|9
1636670980000|2021-11-11 22:49:40|206769.9|206472.9|206758|206461|206795.7|206498.7|206753.2|206456.2|12
1636670990000|2021-11-11 22:49:50|206766.3|206469.3|206765.6|206468.6|206780|206483|206764.6|206467.6|10
1636671000000|2021-11-11 22:50:00|206768.2|206471.2|206776.4|206479.4|206784.6|206487.6|206754.9|206457.9|14
1636671010000|2021-11-11 22:50:10|206773.8|206476.8|206781.2|206484.2|206781.2|206484.2|206758.1|206461.1|10
1636671020000|2021-11-11 22:50:20|206778.7|206481.7|206766.7|206469.7|206779.4|206482.4|206766.7|206469.7|6
1636671030000|2021-11-11 22:50:30|206765.4|206468.4|206792.7|206495.7|206792.7|206495.7|206752.7|206455.7|9
1636671040000|2021-11-11 22:50:40|206789.4|206492.4|206765.1|206468.1|206789.4|206492.4|206735.2|206438.2|9
1636671050000|2021-11-11 22:50:50|206767.1|206470.1|206761.3|206464.3|206772|206475|206754.5|206457.5|8
1636671060000|2021-11-11 22:51:00|206760.7|206463.7|206779.1|206482.1|206793.1|206496.1|206760.7|206463.7|12
1636671070000|2021-11-11 22:51:10|206780.5|206483.5|206733.9|206436.9|206787.3|206490.3|206706.5|206409.5|11
1636671080000|2021-11-11 22:51:20|206774.9|206477.9|206766.6|206469.6|206777.4|206480.4|206761.8|206464.8|7
1636671090000|2021-11-11 22:51:30|206769|206472|206762.3|206465.3|206778.2|206481.2|206762.3|206465.3|10
1636671100000|2021-11-11 22:51:40|206765.4|206468.4|206786.5|206489.5|206790.7|206493.7|206765.4|206468.4|10
1636671110000|2021-11-11 22:51:50|206786.9|206489.9|206792|206495|206792|206495|206763.8|206466.8|10
1636671120000|2021-11-11 22:52:00|206790.8|206493.8|206768.8|206471.8|206791.2|206494.2|206760.3|206463.3|12
1636671130000|2021-11-11 22:52:10|206778.6|206481.6|206779.8|206482.8|206789.9|206492.9|206753.9|206456.9|14
1636671140000|2021-11-11 22:52:20|206770.5|206473.5|206791.4|206494.4|206791.4|206494.4|206770.5|206473.5|17
1636671150000|2021-11-11 22:52:30|206790.1|206493.1|206764.3|206467.3|206790.1|206493.1|206760.6|206463.6|8
1636671160000|2021-11-11 22:52:40|206766.1|206469.1|206765.3|206468.3|206785.3|206488.3|206765.3|206468.3|10
1636671170000|2021-11-11 22:52:50|206747.1|206450.1|206778.8|206481.8|206783.6|206486.6|206747.1|206450.1|9
1636671180000|2021-11-11 22:53:00|206776|206479|206772.9|206475.9|206780.1|206483.1|206769.8|206472.8|11
1636671190000|2021-11-11 22:53:10|206783|206486|206762.6|206465.6|206783|206486|206762.6|206465.6|10
1636671200000|2021-11-11 22:53:20|206768.1|206471.1|206776.3|206479.3|206776.8|206479.8|206757.1|206460.1|6
1636671210000|2021-11-11 22:53:30|206773.1|206476.1|206774.2|206477.2|206777.6|206480.6|206755.3|206458.3|10
1636671220000|2021-11-11 22:53:40|206777.5|206480.5|206771.1|206474.1|206794.2|206497.2|206759.8|206462.8|11
1636671230000|2021-11-11 22:53:50|206766.2|206469.2|206757.1|206460.1|206790.7|206493.7|206757.1|206460.1|8
1636671240000|2021-11-11 22:54:00|206760.2|206463.2|206774.7|206477.7|206777.9|206480.9|206755.4|206458.4|9
1636671250000|2021-11-11 22:54:10|206774.1|206477.1|206762|206465|206783.3|206486.3|206762|206465|8
1636671260000|2021-11-11 22:54:20|206766.9|206469.9|206771.9|206474.9|206779.8|206482.8|206766.9|206469.9|9
1636671270000|2021-11-11 22:54:30|206771.4|206474.4|206766.8|206469.8|206771.9|206474.9|206759.4|206462.4|6
1636671280000|2021-11-11 22:54:40|206769.9|206472.9|206783.3|206486.3|206783.3|206486.3|206756.3|206459.3|13
1636671290000|2021-11-11 22:54:50|206776|206479|206764|206467|206788.1|206491.1|206756.3|206459.3|8
1636671300000|2021-11-11 22:55:00|206758.3|206461.3|206731.5|206434.5|206769.3|206472.3|206728.4|206431.4|9
1636671310000|2021-11-11 22:55:10|206737.3|206440.3|206755.5|206458.5|206755.5|206458.5|206737.3|206440.3|10
1636671320000|2021-11-11 22:55:20|206749.3|206452.3|206745.7|206448.7|206752.3|206455.3|206742|206445|10
1636671330000|2021-11-11 22:55:30|206770.1|206473.1|206760.3|206463.3|206781.3|206484.3|206760.3|206463.3|9
1636671340000|2021-11-11 22:55:40|206768.7|206471.7|206773.9|206476.9|206793.4|206496.4|206766.3|206469.3|9
1636671350000|2021-11-11 22:55:50|206775.9|206478.9|206769.7|206472.7|206775.9|206478.9|206759.7|206462.7|9
1636671360000|2021-11-11 22:56:00|206769.1|206472.1|206770.3|206473.3|206782|206485|206769.1|206472.1|9
1636671370000|2021-11-11 22:56:10|206769.7|206472.7|206790|206493|206792.3|206495.3|206769.7|206472.7|9
1636671380000|2021-11-11 22:56:20|206763.3|206466.3|206777.6|206480.6|206777.6|206480.6|206754.5|206457.5|7
1636671390000|2021-11-11 22:56:30|206773.9|206476.9|206785.6|206488.6|206793.7|206496.7|206757.6|206460.6|10
1636671400000|2021-11-11 22:56:40|206780.2|206483.2|206756.8|206459.8|206791.6|206494.6|206728.3|206431.3|9
1636671410000|2021-11-11 22:56:50|206759.5|206462.5|206771|206474|206771|206474|206741.6|206444.6|23
1636671420000|2021-11-11 22:57:00|206773.8|206476.8|206757|206460|206781|206484|206752.4|206455.4|21
1636671430000|2021-11-11 22:57:10|206755.5|206458.5|206739.1|206442.1|206768.1|206471.1|206730.6|206433.6|11
1636671440000|2021-11-11 22:57:20|206766.4|206469.4|206767.7|206470.7|206767.7|206470.7|206760.1|206463.1|6
1636671450000|2021-11-11 22:57:30|206771.1|206474.1|206774.5|206477.5|206775.5|206478.5|206755.2|206458.2|15
1636671460000|2021-11-11 22:57:40|206770.4|206473.4|206755.6|206458.6|206774.7|206477.7|206754.1|206457.1|11
1636671470000|2021-11-11 22:57:50|206756.5|206459.5|206771.3|206474.3|206771.3|206474.3|206740.4|206443.4|10
1636671480000|2021-11-11 22:58:00|206770.9|206473.9|206770.7|206473.7|206770.9|206473.9|206748.3|206451.3|12
1636671490000|2021-11-11 22:58:10|206720.6|206423.6|206730.9|206433.9|206734.9|206437.9|206720.2|206423.2|11
1636671500000|2021-11-11 22:58:20|206730.8|206433.8|206742.7|206445.7|206756|206459|206730.8|206433.8|12
1636671510000|2021-11-11 22:58:30|206761.6|206464.6|206768.9|206471.9|206768.9|206471.9|206749.3|206452.3|12
1636671520000|2021-11-11 22:58:40|206768.5|206471.5|206757.3|206460.3|206779|206482|206751.2|206454.2|8
1636671530000|2021-11-11 22:58:50|206755.8|206458.8|206765.1|206468.1|206774.4|206477.4|206754.2|206457.2|9
1636671540000|2021-11-11 22:59:00|206763.7|206466.7|206794.5|206497.5|206794.5|206497.5|206747.3|206450.3|16
1636671550000|2021-11-11 22:59:10|206696|206399|206766.7|206469.7|206777.5|206480.5|206612.7|206315.7|17
1636671560000|2021-11-11 22:59:20|206613|206316|206755.1|206458.1|206781.5|206484.5|206613|206316|16
1636671570000|2021-11-11 22:59:30|206756.8|206459.8|206738.7|206441.7|206785.5|206488.5|206673.2|206376.2|15
1636671580000|2021-11-11 22:59:40|206755.4|206458.4|206748.2|206451.2|206766.5|206469.5|206711.5|206414.5|16
1636671590000|2021-11-11 22:59:50|206750.3|206453.3|206757.1|206460.1|206757.1|206460.1|206720.3|206423.3|13
1636671600000|2021-11-11 23:00:00|206636.1|206339.1|206608.9|206311.9|206659.1|206362.1|206589.5|206292.5|33
1636671610000|2021-11-11 23:00:10|206606.8|206309.8|206647.5|206350.5|206657.9|206360.9|206606.8|206309.8|26
1636671620000|2021-11-11 23:00:20|206651.9|206354.9|206643.2|206346.2|206652.2|206355.2|206643.2|206346.2|18
1636671630000|2021-11-11 23:00:30|206632.4|206335.4|206631|206334|206680|206383|206630.5|206333.5|25
1636671640000|2021-11-11 23:00:40|206654.7|206357.7|206611.3|206314.3|206661.3|206364.3|206611.3|206314.3|29
1636671650000|2021-11-11 23:00:50|206614|206317|206651.5|206354.5|206652.1|206355.1|206614|206317|25
1636671660000|2021-11-11 23:01:00|206646|206349|206677.6|206380.6|206742.8|206445.8|206646|206349|30
1636671670000|2021-11-11 23:01:10|206677.9|206380.9|206689.8|206392.8|206708.7|206411.7|206675.8|206378.8|25
1636671680000|2021-11-11 23:01:20|206686.3|206389.3|206687.8|206390.8|206688.3|206391.3|206684.9|206387.9|16
1636671690000|2021-11-11 23:01:30|206687.3|206390.3|206668.9|206371.9|206712.9|206415.9|206654.8|206357.8|22
1636671700000|2021-11-11 23:01:40|206691.2|206394.2|206656.1|206359.1|206691.2|206394.2|206651.9|206354.9|22
1636671710000|2021-11-11 23:01:50|206660.4|206363.4|206678.8|206381.8|206693.8|206396.8|206660.4|206363.4|15
1636671720000|2021-11-11 23:02:00|206679.7|206382.7|206664.5|206367.5|206681.8|206384.8|206659.1|206362.1|14
1636671730000|2021-11-11 23:02:10|206670|206373|206677.2|206380.2|206683.4|206386.4|206661.7|206364.7|17
1636671740000|2021-11-11 23:02:20|206693.2|206396.2|206635.2|206338.2|206694.9|206397.9|206634.2|206337.2|26
1636671750000|2021-11-11 23:02:30|206650.5|206353.5|206678.8|206381.8|206678.8|206381.8|206646.8|206349.8|16
1636671760000|2021-11-11 23:02:40|206671.6|206374.6|206660.5|206363.5|206679.4|206382.4|206660.5|206363.5|13
1636671770000|2021-11-11 23:02:50|206668.9|206371.9|206653.7|206356.7|206671.5|206430.9|206580.9|206343.6|10
1636671780000|2021-11-11 23:03:00|206654.3|206369.9|206642.8|206353.6|206654.3|206380.9|206636.6|206348.3|9
1636671790000|2021-11-11 23:03:10|206642.5|206377.7|206661.8|206364.8|206670.6|206380.9|206635.2|206361.9|10
1636671800000|2021-11-11 23:03:20|206671.2|206374.2|206658.1|206361.1|206675.4|206378.7|206648.5|206351.5|12
1636671810000|2021-11-11 23:03:30|206654|206357|206649.7|206352.7|206662|206365|206640.4|206343.4|16
1636671820000|2021-11-11 23:03:40|206644.6|206347.6|206636.8|206339.8|206644.6|206347.6|206628.9|206331.9|9
1636671830000|2021-11-11 23:03:50|206607.2|206340.7|206628.7|206331.7|206644|206347|206607.2|206331.7|5
1636671840000|2021-11-11 23:04:00|206635.3|206338.3|206633|206336|206646.8|206349.8|206625|206328|8
1636671850000|2021-11-11 23:04:10|206556.3|206406.3|206559|206409|206656.9|206416.7|206554.5|206321.6|9
1636671860000|2021-11-11 23:04:20|206566.9|206416.9|206603.6|206338|206610.3|206417.2|206562.2|206334.3|10
1636671870000|2021-11-11 23:04:30|206602.2|206347.5|206630.1|206333.1|206631|206409.4|206553.8|206319.8|9
1636671880000|2021-11-11 23:04:40|206631.3|206334.3|206654.4|206360.6|206666.3|206435|206543.2|206332.1|13
1636671890000|2021-11-11 23:04:50|206631.2|206336.4|206675.7|206378.7|206696.9|206399.9|206631.2|206336.4|8
1636671900000|2021-11-11 23:05:00|206645.3|206348.3|206647.7|206350.7|206672.3|206375.3|206627.8|206330.8|15
1636671910000|2021-11-11 23:05:10|206647.5|206350.5|206640.8|206343.8|206651.3|206354.3|206634.7|206337.7|26
1636671920000|2021-11-11 23:05:20|206646.2|206349.2|206681.7|206384.7|206694.5|206397.5|206629.8|206332.8|14
1636671930000|2021-11-11 23:05:30|206676.7|206379.7|206627.1|206330.1|206676.7|206379.7|206621|206324|16
1636671940000|2021-11-11 23:05:40|206640.2|206343.2|206606.8|206309.8|206645.1|206348.1|206602.4|206305.4|17
1636671950000|2021-11-11 23:05:50|206606.7|206309.7|206635.3|206338.3|206644.7|206347.7|206606.7|206309.7|13
1636671960000|2021-11-11 23:06:00|206639.8|206342.8|206591.2|206294.2|206658.1|206361.1|206590.8|206293.8|21
1636671970000|2021-11-11 23:06:10|206590.7|206293.7|206587|206290|206609.1|206312.1|206582|206285|24
1636671980000|2021-11-11 23:06:20|206587.1|206290.1|206569.8|206272.8|206606.9|206309.9|206563.3|206266.3|18
1636671990000|2021-11-11 23:06:30|206567|206270|206579.8|206282.8|206582.1|206285.1|206567|206270|10
1636672000000|2021-11-11 23:06:40|206582|206285|206575.1|206278.1|206584.2|206287.2|206571.9|206274.9|14
1636672010000|2021-11-11 23:06:50|206574.9|206277.9|206574.5|206277.5|206699.3|206402.3|206539.5|206242.5|17
1636672020000|2021-11-11 23:07:00|206615.5|206318.5|206603.3|206306.3|206622.4|206325.4|206573.1|206276.1|15
1636672030000|2021-11-11 23:07:10|206612.7|206315.7|206575.1|206278.1|206615.4|206318.4|206574.6|206277.6|10
1636672040000|2021-11-11 23:07:20|206581.2|206284.2|206580.4|206283.4|206589|206292|206577.1|206280.1|12
1636672050000|2021-11-11 23:07:30|206647.7|206350.7|206593.7|206298.1|206723.5|206426.5|206569.2|206272.2|17
1636672060000|2021-11-11 23:07:40|206626|206329|206598.4|206301.4|206648.7|206351.7|206591.9|206294.9|12
1636672070000|2021-11-11 23:07:50|206635.2|206338.2|206593.3|206296.3|206635.2|206338.2|206593|206296|7
1636672080000|2021-11-11 23:08:00|206601.3|206304.3|206616.9|206319.9|206630.3|206333.3|206598.8|206301.8|14
1636672090000|2021-11-11 23:08:10|206618.2|206321.2|206621.3|206324.3|206627.8|206330.8|206609.2|206312.2|12
1636672100000|2021-11-11 23:08:20|206627.7|206330.7|206613.3|206316.3|206638.5|206341.5|206600|206303|11
1636672110000|2021-11-11 23:08:30|206596.4|206299.4|206592.4|206295.4|206599.7|206302.7|206578.1|206281.1|11
1636672120000|2021-11-11 23:08:40|206575.2|206278.2|206604.2|206331.6|206624.6|206331.6|206573.2|206276.2|12
1636672130000|2021-11-11 23:08:50|206588.8|206291.8|206575.6|206278.6|206601.6|206304.6|206561.6|206264.6|21
1636672140000|2021-11-11 23:09:00|206575|206278|206548.5|206251.5|206593|206296|206545.7|206248.7|22
1636672150000|2021-11-11 23:09:10|206550|206253|206602.8|206305.8|206622.8|206366.3|206516.3|206253|27
1636672160000|2021-11-11 23:09:20|206598.2|206301.2|206583.9|206286.9|206662.4|206365.4|206583.9|206286.9|16
1636672170000|2021-11-11 23:09:30|206634.9|206337.9|206595.4|206298.4|206673.5|206376.5|206586.7|206289.7|10
1636672180000|2021-11-11 23:09:40|206582.4|206285.4|206598.4|206301.4|206667.4|206370.4|206582.4|206285.4|17
1636672190000|2021-11-11 23:09:50|206596.3|206299.3|206599.6|206302.6|206626.1|206329.1|206587.9|206290.9|19
1636672200000|2021-11-11 23:10:00|206615.5|206318.5|206600.1|206303.1|206615.8|206318.8|206595.7|206298.7|14
1636672210000|2021-11-11 23:10:10|206612.2|206315.2|206593.8|206296.8|206698.4|206401.4|206571.2|206274.2|25
1636672220000|2021-11-11 23:10:20|206576|206279|206574.1|206277.1|206576|206279|206564.9|206267.9|8
1636672230000|2021-11-11 23:10:30|206570.8|206273.8|206604.7|206307.7|206604.7|206307.7|206570.8|206273.8|6
1636672240000|2021-11-11 23:10:40|206572.1|206275.1|206609.7|206312.7|206616.4|206319.4|206566.5|206269.5|12
1636672250000|2021-11-11 23:10:50|206617.9|206320.9|206585.7|206288.7|206617.9|206320.9|206565.1|206268.1|24
1636672260000|2021-11-11 23:11:00|206581.6|206284.6|206571.2|206274.2|206587.5|206290.5|206566.2|206269.2|13
1636672270000|2021-11-11 23:11:10|206570.1|206273.1|206597.9|206300.9|206630.5|206333.5|206551.3|206254.3|15
1636672280000|2021-11-11 23:11:20|206599.5|206302.5|206612.6|206315.6|206621.3|206324.3|206584.7|206287.7|17
1636672290000|2021-11-11 23:11:30|206612.2|206315.2|206599.9|206302.9|206621.2|206324.2|206585.6|206288.6|12
1636672300000|2021-11-11 23:11:40|206588.6|206291.6|206580.6|206283.6|206598.9|206301.9|206551|206254|22
1636672310000|2021-11-11 23:11:50|206585.3|206288.3|206602|206305|206643.3|206346.3|206584.1|206287.1|12
1636672320000|2021-11-11 23:12:00|206606|206309|206579.4|206282.4|206606|206309|206563.7|206266.7|12
1636672330000|2021-11-11 23:12:10|206576.7|206279.7|206586.8|206289.8|206604|206307|206576.7|206279.7|8
1636672340000|2021-11-11 23:12:20|206483.1|206333.1|206615.6|206318.6|206615.6|206388.3|206483.1|206293.7|5
1636672350000|2021-11-11 23:12:30|206645.1|206348.1|206630.3|206333.3|206645.1|206348.1|206613|206316|6
1636672360000|2021-11-11 23:12:40|206618.9|206321.9|206609.6|206320.3|206636.8|206339.8|206609.6|206320.3|7
1636672370000|2021-11-11 23:12:50|206591.4|206313.1|206608.4|206338|206608.4|206338|206561.7|206310.6|5
1636672380000|2021-11-11 23:13:00|206592.5|206295.5|206594.7|206297.7|206594.7|206297.7|206580|206283|6
1636672390000|2021-11-11 23:13:10|206578.4|206281.4|206600.5|206303.5|206600.5|206303.5|206564|206270.2|7
1636672400000|2021-11-11 23:13:20|206612.6|206315.6|206576.9|206316.2|206617.7|206322.3|206562.2|206265.2|18
1636672410000|2021-11-11 23:13:30|206583.8|206319|206608.5|206311.5|206617.1|206320.1|206550.5|206253.5|17
1636672420000|2021-11-11 23:13:40|206606.3|206309.3|206611.1|206316.3|206624|206327|206600.4|206303.4|11
1636672430000|2021-11-11 23:13:50|206611.8|206314.8|206624.1|206327.1|206624.1|206327.1|206593.1|206302.4|11
1636672440000|2021-11-11 23:14:00|206621|206324|206594|206297|206621|206324|206585|206288|16
1636672450000|2021-11-11 23:14:10|206593.5|206296.5|206618.5|206321.5|206619|206325|206579.1|206282.1|17
1636672460000|2021-11-11 23:14:20|206623.6|206326.6|206587.9|206290.9|206629.3|206332.3|206587.9|206290.9|12
1636672470000|2021-11-11 23:14:30|206600.7|206303.7|206594.2|206297.2|206636.2|206347.2|206589.7|206292.7|12
1636672480000|2021-11-11 23:14:40|206590.3|206293.3|206636.2|206339.2|206636.2|206421.7|206536.9|206293.3|14
1636672490000|2021-11-11 23:14:50|206553.1|206403.1|206613.5|206316.5|206689.3|206433.3|206519.6|206249|19
1636672500000|2021-11-11 23:15:00|206599.2|206302.2|206587.1|206290.1|206625.9|206328.9|206587.1|206290.1|17
1636672510000|2021-11-11 23:15:10|206588.6|206291.6|206616.4|206319.4|206640.9|206343.9|206588.6|206291.6|16
1636672520000|2021-11-11 23:15:20|206616.1|206319.1|206619|206322|206627.1|206330.1|206608|206311|14
1636672530000|2021-11-11 23:15:30|206619.3|206322.3|206613|206316|206620.7|206323.7|206605.8|206308.8|20
1636672540000|2021-11-11 23:15:40|206616.6|206319.6|206633.4|206336.4|206633.4|206336.4|206585.2|206288.2|11
1636672550000|2021-11-11 23:15:50|206627.4|206330.4|206594.7|206297.7|206639.8|206342.8|206594.7|206297.7|11
1636672560000|2021-11-11 23:16:00|206603.9|206306.9|206638.4|206341.4|206638.4|206341.4|206603.9|206306.9|9
1636672570000|2021-11-11 23:16:10|206639.8|206342.8|206608.6|206311.6|206639.8|206342.8|206581.3|206284.3|16
1636672580000|2021-11-11 23:16:20|206582.7|206285.7|206607.2|206310.2|206618.7|206321.7|206581.3|206284.3|12
1636672590000|2021-11-11 23:16:30|206601.1|206304.1|206491|206341|206601.3|206341|206483.1|206275.7|9
1636672600000|2021-11-11 23:16:40|206498.5|206348.5|206613.1|206316.1|206624.2|206353.5|206496.5|206296.5|19
1636672610000|2021-11-11 23:16:50|206609.9|206312.9|206606.9|206309.9|206626.2|206329.3|206587.6|206303.2|15
1636672620000|2021-11-11 23:17:00|206601.8|206304.8|206610.8|206313.8|206663.2|206366.2|206597.7|206300.7|14
1636672630000|2021-11-11 23:17:10|206609.8|206312.8|206630.5|206333.5|206635.1|206338.1|206606.1|206309.1|16
1636672640000|2021-11-11 23:17:20|206627.8|206330.8|206597.9|206300.9|206633.2|206336.2|206597.5|206300.5|16
1636672650000|2021-11-11 23:17:30|206610.9|206313.9|206653.8|206356.8|206653.8|206356.8|206596.9|206299.9|15
1636672660000|2021-11-11 23:17:40|206642.5|206345.5|206589|206292|206723|206426|206585.4|206288.4|9
1636672670000|2021-11-11 23:17:50|206597.1|206300.1|206600.3|206303.3|206659.6|206362.6|206575.6|206278.6|19
1636672680000|2021-11-11 23:18:00|206616.2|206319.2|206572|206275|206636.1|206339.1|206572|206275|34
1636672690000|2021-11-11 23:18:10|206578.5|206281.5|206569.1|206290.2|206598.5|206301.5|206565.5|206270.1|34
1636672700000|2021-11-11 23:18:20|206570.3|206290|206571.3|206283.8|206583.8|206301.9|206545.2|206278.3|31
1636672710000|2021-11-11 23:18:30|206572.3|206283.7|206584.5|206294.5|206584.5|206306.4|206549.9|206273.5|20
1636672720000|2021-11-11 23:18:40|206569.7|206296.8|206492.8|206342.8|206576.1|206346.4|206490.8|206276.4|24
1636672730000|2021-11-11 23:18:50|206492.1|206342.1|206559.1|206278.1|206570.7|206343.3|206489.6|206270.9|19
1636672740000|2021-11-11 23:19:00|206561.1|206287.6|206552|206279.5|206568.1|206291.2|206543|206270.2|19
1636672750000|2021-11-11 23:19:10|206548.6|206281.3|206513.9|206363.9|206574|206374.3|206513.9|206272|20
1636672760000|2021-11-11 23:19:20|206510.6|206360.6|206513.4|206363.4|206585.4|206372|206508.7|206299|17
1636672770000|2021-11-11 23:19:30|206504.1|206354.1|206525|206375|206570.7|206376.5|206499.6|206294.4|20
1636672780000|2021-11-11 23:19:40|206523.7|206373.7|206532.4|206382.4|206581.4|206382.4|206496.6|206325.1|21
1636672790000|2021-11-11 23:19:50|206531.9|206381.9|206563.8|206304.2|206577.7|206384.6|206506.6|206293.4|25
1636672800000|2021-11-11 23:20:00|206567.5|206301.2|206634.4|206337.4|206652.8|206383.6|206502.4|206289.7|31
1636672810000|2021-11-11 23:20:10|206642.5|206345.5|206607.7|206310.7|206658.8|206361.8|206606.1|206309.1|22
1636672820000|2021-11-11 23:20:20|206608.9|206311.9|206589.5|206292.5|206623.7|206326.7|206584|206287|18
1636672830000|2021-11-11 23:20:30|206584.5|206287.5|206614.1|206317.1|206631.9|206334.9|206583.2|206286.2|18
1636672840000|2021-11-11 23:20:40|206603.5|206306.5|206600.8|206308.1|206631.2|206334.2|206587|206290|24
1636672850000|2021-11-11 23:20:50|206596.5|206299.5|206599.8|206302.8|206613.1|206316.1|206591.3|206294.3|21
1636672860000|2021-11-11 23:21:00|206599.7|206302.7|206588.6|206291.6|206628.1|206331.1|206573.8|206276.8|25
1636672870000|2021-11-11 23:21:10|206607.7|206310.7|206584.8|206287.8|206630.8|206333.8|206583.7|206286.7|27
1636672880000|2021-11-11 23:21:20|206605.1|206308.1|206599.8|206302.8|206620.9|206323.9|206572.6|206275.6|21
1636672890000|2021-11-11 23:21:30|206595.2|206298.2|206577.8|206280.8|206615.7|206318.7|206577.8|206280.8|16
1636672900000|2021-11-11 23:21:40|206579.5|206282.5|206582.1|206285.1|206591.4|206295.7|206579.5|206282.5|13
1636672910000|2021-11-11 23:21:50|206578.9|206281.9|206608.4|206311.4|206625|206328|206577.4|206280.4|16
1636672920000|2021-11-11 23:22:00|206632.2|206335.2|206622.6|206325.6|206636.6|206339.6|206597.5|206300.5|12
1636672930000|2021-11-11 23:22:10|206606.2|206309.2|206615.6|206318.6|206615.6|206318.6|206590.7|206293.7|7
1636672940000|2021-11-11 23:22:20|206606.2|206309.2|206609.3|206312.3|206643.5|206346.5|206606.2|206309.2|14
1636672950000|2021-11-11 23:22:30|206631|206334|206627.8|206330.8|206706.7|206409.7|206599.8|206302.8|12
1636672960000|2021-11-11 23:22:40|206621.3|206324.3|206597.4|206303.1|206650.7|206403.9|206542.4|206303.1|12
1636672970000|2021-11-11 23:22:50|206576.5|206316|206598.8|206301.8|206628.7|206363.4|206513.4|206301|20
1636672980000|2021-11-11 23:23:00|206595.4|206298.4|206599.4|206302.4|206607.9|206310.9|206584.7|206287.7|15
1636672990000|2021-11-11 23:23:10|206584.5|206287.5|206618.4|206321.4|206637.6|206340.6|206584.1|206287.5|10
1636673000000|2021-11-11 23:23:20|206618.2|206321.2|206625.9|206328.9|206645.1|206348.1|206618.2|206321.2|11
1636673010000|2021-11-11 23:23:30|206627.5|206330.5|206619.2|206322.2|206639.9|206342.9|206608.4|206311.4|15
1636673020000|2021-11-11 23:23:40|206624.7|206327.7|206635.3|206338.3|206685.1|206388.1|206596.9|206299.9|25
1636673030000|2021-11-11 23:23:50|206625.8|206328.8|206619|206322|206637.8|206340.8|206602.5|206305.5|17
1636673040000|2021-11-11 23:24:00|206641.9|206344.9|206650.7|206353.7|206650.7|206353.7|206610.5|206313.5|13
1636673050000|2021-11-11 23:24:10|206646.7|206349.7|206642.9|206345.9|206646.7|206349.7|206624|206327|10
1636673060000|2021-11-11 23:24:20|206643.4|206346.4|206564.1|206267.1|206643.4|206346.4|206554.3|206267.1|9
1636673070000|2021-11-11 23:24:30|206564.2|206276.9|206571.3|206274.3|206649.2|206352.2|206494.2|206273.5|9
1636673080000|2021-11-11 23:24:40|206571.1|206274.1|206588.6|206291.6|206645.2|206348.2|206564.5|206273.5|21
1636673090000|2021-11-11 23:24:50|206581.2|206297.9|206642.9|206345.9|206642.9|206345.9|206574.6|206282|14
1636673100000|2021-11-11 23:25:00|206650.6|206353.6|206594.3|206297.3|206650.6|206353.6|206590.8|206293.8|14
1636673110000|2021-11-11 23:25:10|206595.6|206298.6|206604.5|206307.5|206636.8|206339.8|206591.4|206294.4|12
1636673120000|2021-11-11 23:25:20|206602|206305|206614.6|206317.6|206631.5|206334.5|206599.5|206302.5|7
1636673130000|2021-11-11 23:25:30|206625.1|206328.1|206628.6|206331.6|206715.2|206418.2|206584.1|206287.1|25
1636673140000|2021-11-11 23:25:40|206638.7|206341.7|206615.2|206318.2|206666.2|206369.2|206611.1|206314.1|11
1636673150000|2021-11-11 23:25:50|206615|206318|206613.9|206316.9|206632.6|206335.6|206598.9|206301.9|18
1636673160000|2021-11-11 23:26:00|206614.9|206317.9|206571.5|206274.5|206659.8|206362.8|206504.8|206274.5|18
1636673170000|2021-11-11 23:26:10|206669.3|206372.3|206606.4|206309.4|206783.5|206486.5|206531.1|206286|17
1636673180000|2021-11-11 23:26:20|206599.8|206302.8|206619.1|206322.1|206619.1|206326.6|206596.9|206302.8|10
1636673190000|2021-11-11 23:26:30|206643|206346|206615.9|206346.7|206661|206364|206585.8|206288.8|19
1636673200000|2021-11-11 23:26:40|206614.8|206317.8|206579.5|206291.4|206617.2|206390.9|206538.2|206290.4|12
1636673210000|2021-11-11 23:26:50|206606.2|206309.2|206629.6|206332.6|206629.6|206332.6|206596.5|206299.5|11
1636673220000|2021-11-11 23:27:00|206636|206339|206606|206309|206636|206339|206605.2|206308.2|13
1636673230000|2021-11-11 23:27:10|206603.3|206306.3|206586.1|206289.1|206603.3|206306.3|206571.7|206274.7|16
1636673240000|2021-11-11 23:27:20|206584.8|206287.8|206635.2|206338.2|206635.2|206338.2|206584.8|206287.8|17
1636673250000|2021-11-11 23:27:30|206639|206367.8|206592.4|206295.4|206639|206367.8|206583.2|206292.5|13
1636673260000|2021-11-11 23:27:40|206600.3|206303.3|206581.7|206284.7|206604.2|206307.2|206581.7|206284.7|11
1636673270000|2021-11-11 23:27:50|206598.2|206301.2|206600.2|206303.2|206628.2|206331.2|206592.3|206300.7|16
1636673280000|2021-11-11 23:28:00|206613.1|206316.1|206542.1|206245.1|206637.2|206340.2|206542|206245|28
1636673290000|2021-11-11 23:28:10|206544.5|206247.5|206533.6|206236.6|206546.1|206249.1|206529.9|206232.9|29
1636673300000|2021-11-11 23:28:20|206534.5|206237.5|206559.9|206262.9|206587.5|206290.5|206534.5|206237.5|18
1636673310000|2021-11-11 23:28:30|206557.9|206260.9|206533.1|206236.1|206557.9|206260.9|206514.8|206235.8|12
1636673320000|2021-11-11 23:28:40|206511.5|206255.2|206528.8|206245.6|206537.4|206315.8|206451.1|206236.8|20
1636673330000|2021-11-11 23:28:50|206527.7|206246.1|206537.4|206240.4|206554.8|206261.3|206511.4|206232.4|24
1636673340000|2021-11-11 23:29:00|206538.7|206241.7|206530.2|206233.2|206559.4|206300.8|206448.7|206221.1|27
1636673350000|2021-11-11 23:29:10|206524|206237.1|206511.6|206231.2|206524|206301|206446.7|206222.5|16
1636673360000|2021-11-11 23:29:20|206449.7|206299.7|206440.9|206290.9|206507.8|206299.7|206440.9|206229.8|15
1636673370000|2021-11-11 23:29:30|206441|206291|206504.1|206221|206525.9|206291.1|206435|206212.3|13
1636673380000|2021-11-11 23:29:40|206497.8|206225.8|206518.5|206222.7|206526.2|206297.8|206442.6|206220.7|18
1636673390000|2021-11-11 23:29:50|206509.3|206226.4|206520.3|206223.3|206522.5|206229.6|206500.5|206212.2|21
1636673400000|2021-11-11 23:30:00|206508|206227.6|206515.2|206218.2|206570.5|206303.4|206446.5|206216.7|31
1636673410000|2021-11-11 23:30:10|206514.9|206217.9|206517|206220|206553.3|206300.3|206443.9|206211.6|26
1636673420000|2021-11-11 23:30:20|206499.9|206218.3|206548.4|206251.4|206551.8|206254.8|206491.2|206207.7|21
1636673430000|2021-11-11 23:30:30|206545.5|206248.5|206561.6|206264.6|206572.6|206275.6|206545.4|206248.4|25
1636673440000|2021-11-11 23:30:40|206562.8|206265.8|206563.1|206266.1|206578.5|206281.5|206553.7|206256.7|20
1636673450000|2021-11-11 23:30:50|206593.6|206296.6|206519.8|206229.2|206593.6|206296.6|206519|206229.1|18
1636673460000|2021-11-11 23:31:00|206557.6|206260.6|206571.1|206274.1|206596.3|206299.3|206525.7|206228.7|26
1636673470000|2021-11-11 23:31:10|206570.2|206273.2|206579.2|206282.2|206581.1|206284.1|206553.8|206256.8|15
1636673480000|2021-11-11 23:31:20|206579.1|206282.1|206574.8|206277.8|206583.4|206286.4|206563.6|206266.6|9
1636673490000|2021-11-11 23:31:30|206579.2|206282.2|206495.9|206205|206579.2|206282.2|206495.9|206202.1|12
1636673500000|2021-11-11 23:31:40|206499|206202|206431.1|206281.1|206515.5|206286.2|206423.6|206202|10
1636673510000|2021-11-11 23:31:50|206431.4|206281.4|206434|206284|206524.4|206290.4|206421.5|206206.2|17
1636673520000|2021-11-11 23:32:00|206508|206211|206422.9|206272.9|206533.6|206273.2|206422.6|206193.6|24
1636673530000|2021-11-11 23:32:10|206535.5|206238.5|206424.6|206274.6|206535.5|206275.5|206424.6|206198.7|13
1636673540000|2021-11-11 23:32:20|206421.3|206271.3|206482.4|206230|206510.9|206276.9|206421.3|206206.7|10
1636673550000|2021-11-11 23:32:30|206424.2|206274.2|206499.1|206213.5|206556.2|206274.2|206419.2|206205.5|17
1636673560000|2021-11-11 23:32:40|206508.2|206214.2|206507.8|206228.4|206546.5|206249.5|206494.8|206214.2|18
1636673570000|2021-11-11 23:32:50|206492.8|206242.5|206446.9|206296.9|206575.9|206300.7|206446.9|206229.1|15
1636673580000|2021-11-11 23:33:00|206533.7|206236.7|206520|206223|206543.7|206293.3|206443.2|206219.6|21
1636673590000|2021-11-11 23:33:10|206519.1|206222.1|206444|206294|206566.8|206294|206444|206222.1|18
1636673600000|2021-11-11 23:33:20|206444.8|206294.8|206521.2|206224.2|206521.2|206294.8|206444.8|206221.7|12
1636673610000|2021-11-11 23:33:30|206517.1|206225.6|206559.7|206262.7|206559.7|206262.7|206503.5|206220.8|16
1636673620000|2021-11-11 23:33:40|206557.8|206260.8|206563.4|206266.4|206630.7|206333.7|206554.4|206257.4|17
1636673630000|2021-11-11 23:33:50|206593.9|206296.9|206603|206306|206604.9|206307.9|206557.4|206260.4|17
1636673640000|2021-11-11 23:34:00|206596.4|206299.4|206548.7|206251.7|206596.4|206299.4|206441.9|206215|18
1636673650000|2021-11-11 23:34:10|206537.3|206240.3|206540.2|206243.2|206554.1|206257.1|206535.8|206238.8|17
1636673660000|2021-11-11 23:34:20|206535.8|206238.8|206501.2|206204.2|206559|206262|206501.2|206204.2|13
1636673670000|2021-11-11 23:34:30|206501.1|206204.1|206496.1|206199.1|206501.1|206274|206421.4|206199.1|14
1636673680000|2021-11-11 23:34:40|206499.9|206202.9|206498.3|206201.3|206603.3|206306.3|206418.5|206199.7|13
1636673690000|2021-11-11 23:34:50|206499.6|206202.6|206500.4|206203.4|206574.3|206277.3|206499.6|206202.6|21
1636673700000|2021-11-11 23:35:00|206500.5|206203.5|206507|206210|206516.9|206219.9|206475.9|206196.1|17
1636673710000|2021-11-11 23:35:10|206509.6|206212.6|206510.2|206213.2|206529.4|206232.4|206508.1|206211.1|15
1636673720000|2021-11-11 23:35:20|206545.7|206248.7|206527.8|206230.8|206564.8|206267.8|206527.8|206230.8|12
1636673730000|2021-11-11 23:35:30|206531.2|206234.2|206544.7|206247.7|206557.7|206260.7|206531.2|206234.2|8
1636673740000|2021-11-11 23:35:40|206499.9|206218.9|206494|206218.1|206532|206279.3|206429.3|206207.9|10
1636673750000|2021-11-11 23:35:50|206424.8|206274.8|206490.4|206220.7|206506.6|206274.8|206423.8|206206.9|8
1636673760000|2021-11-11 23:36:00|206501.9|206204.9|206506.1|206209.1|206506.9|206277.4|206427|206204.2|16
1636673770000|2021-11-11 23:36:10|206504.9|206207.9|206492|206214.9|206504.9|206214.9|206492|206204.6|10
1636673780000|2021-11-11 23:36:20|206496.3|206224.3|206497.8|206200.8|206529|206232|206486.1|206200.7|15
1636673790000|2021-11-11 23:36:30|206495|206198|206507.7|206210.7|206507.7|206210.7|206494.8|206197.8|9
1636673800000|2021-11-11 23:36:40|206504.1|206207.1|206553.2|206256.2|206555.9|206258.9|206498.7|206201.7|20
1636673810000|2021-11-11 23:36:50|206536.4|206239.4|206523.6|206226.6|206536.4|206239.4|206522|206225|7
1636673820000|2021-11-11 23:37:00|206527.4|206230.4|206522.9|206225.9|206527.4|206230.4|206510.1|206213.1|8
1636673830000|2021-11-11 23:37:10|206521.4|206224.4|206498.6|206201.6|206526|206229|206496.9|206199.9|12
1636673840000|2021-11-11 23:37:20|206498.5|206201.5|206478.9|206224.8|206535.8|206276.3|206422.9|206201.5|14
1636673850000|2021-11-11 23:37:30|206501.2|206204.2|206506.5|206209.5|206514.7|206274.2|206424.2|206202.6|8
1636673860000|2021-11-11 23:37:40|206519.6|206222.6|206550.3|206253.3|206571.3|206274.3|206489.1|206222.6|8
1636673870000|2021-11-11 23:37:50|206554.4|206257.4|206579.6|206282.6|206598.6|206301.6|206541|206244|4
1636673880000|2021-11-11 23:38:00|206610.3|206313.3|206598.3|206301.3|206610.3|206313.3|206567.4|206270.4|9
1636673890000|2021-11-11 23:38:10|206585|206288|206503.6|206206.6|206585|206288|206483.2|206206.6|12
1636673900000|2021-11-11 23:38:20|206503.9|206206.9|206506.3|206221.4|206506.3|206221.4|206501.8|206204.8|4
1636673910000|2021-11-11 23:38:30|206508.9|206211.9|206429.6|206279.6|206508.9|206280|206423.8|206207.9|7
1636673920000|2021-11-11 23:38:40|206427.8|206277.8|206484.6|206222.4|206528.2|206281.2|206427.8|206216.1|8
1636673930000|2021-11-11 23:38:50|206490.1|206215.3|206504.8|206207.8|206508.8|206222.7|206490.1|206207.8|9
1636673940000|2021-11-11 23:39:00|206492.3|206209.3|206492.3|206195.3|206504.7|206274|206424|206194.2|9
1636673950000|2021-11-11 23:39:10|206486.7|206199.4|206498.7|206201.7|206502.8|206211.7|206472.5|206198|19
1636673960000|2021-11-11 23:39:20|206498.4|206201.4|206509.4|206212.4|206509.4|206283.5|206433.5|206201.1|16
1636673970000|2021-11-11 23:39:30|206499.4|206217.6|206539.3|206242.3|206545.8|206248.8|206499.4|206217.6|8
1636673980000|2021-11-11 23:39:40|206534|206237|206576.7|206279.7|206581|206284|206534|206237|12
1636673990000|2021-11-11 23:39:50|206574|206277|206551.8|206254.8|206583.7|206286.7|206535.3|206238.3|8
1636674000000|2021-11-11 23:40:00|206560.2|206263.2|206600.7|206303.7|206662.1|206365.1|206529.9|206232.9|11
1636674010000|2021-11-11 23:40:10|206638.2|206341.2|206614|206317|206638.2|206341.2|206561.1|206264.1|9
1636674020000|2021-11-11 23:40:20|206601|206304|206532.3|206235.3|206613.7|206316.7|206532.3|206235.3|8
1636674030000|2021-11-11 23:40:30|206534.5|206237.5|206534.9|206237.9|206576.6|206279.6|206524.8|206227.8|17
1636674040000|2021-11-11 23:40:40|206531.9|206234.9|206530.2|206233.2|206554.8|206257.8|206521.1|206224.1|11
1636674050000|2021-11-11 23:40:50|206541.4|206244.4|206606.4|206309.4|206613.4|206316.4|206528.3|206234.1|25
1636674060000|2021-11-11 23:41:00|206564.9|206267.9|206587|206290|206628.6|206331.6|206564.9|206267.9|23
1636674070000|2021-11-11 23:41:10|206588.7|206291.7|206621.7|206324.7|206636.3|206339.3|206588.7|206291.7|20
1636674080000|2021-11-11 23:41:20|206626.4|206329.4|206517.6|206367.6|206643|206367.6|206505.7|206316.9|18
1636674090000|2021-11-11 23:41:30|206534|206265.4|206583.3|206286.3|206614.4|206323.4|206473.4|206234.3|24
1636674100000|2021-11-11 23:41:40|206583.9|206286.9|206562.1|206265.1|206590|206293|206550.7|206253.7|17
1636674110000|2021-11-11 23:41:50|206609.2|206312.2|206596.3|206299.3|206612.7|206315.7|206568.9|206271.9|20
1636674120000|2021-11-11 23:42:00|206603.5|206306.5|206541.1|206244.1|206625.2|206328.2|206458.8|206244.1|20
1636674130000|2021-11-11 23:42:10|206539|206244.7|206589.9|206292.9|206589.9|206310.3|206460.3|206240.9|13
1636674140000|2021-11-11 23:42:20|206530.1|206233.1|206549.3|206252.3|206549.3|206256.1|206510.8|206233.1|15
1636674150000|2021-11-11 23:42:30|206545.2|206248.2|206536.1|206241.5|206600|206303|206536.1|206241.5|21
1636674160000|2021-11-11 23:42:40|206539|206243.5|206457.9|206307.9|206539|206307.9|206457.9|206241.9|9
1636674170000|2021-11-11 23:42:50|206437.1|206287.1|206536.6|206239.6|206622.6|206325.6|206437.1|206238.1|18
1636674180000|2021-11-11 23:43:00|206541.2|206244.2|206527.3|206247.3|206561.8|206314.6|206459.9|206236.6|20
1636674190000|2021-11-11 23:43:10|206549.8|206252.8|206531.5|206234.5|206549.8|206252.8|206529.4|206232.4|11
1636674200000|2021-11-11 23:43:20|206516.2|206240.3|206545.5|206248.5|206545.5|206250.5|206502.2|206240.3|15
1636674210000|2021-11-11 23:43:30|206542.3|206245.3|206538.9|206241.9|206542.3|206245.3|206535.2|206238.2|13
1636674220000|2021-11-11 23:43:40|206544.6|206247.6|206535.4|206238.4|206544.6|206247.6|206533.8|206236.8|14
1636674230000|2021-11-11 23:43:50|206564.7|206267.7|206552.6|206255.6|206564.7|206310.5|206435.4|206242.8|12
1636674240000|2021-11-11 23:44:00|206561.4|206264.4|206576.6|206279.6|206605|206308|206540.3|206243.3|15
1636674250000|2021-11-11 23:44:10|206576.5|206279.5|206598.3|206301.3|206601.3|206304.3|206571.6|206274.6|21
1636674260000|2021-11-11 23:44:20|206599.9|206302.9|206541.3|206244.3|206602.4|206305.4|206541.3|206244.3|25
1636674270000|2021-11-11 23:44:30|206540.5|206243.5|206597.2|206300.2|206619.8|206322.8|206539.2|206242.2|12
1636674280000|2021-11-11 23:44:40|206582.4|206285.4|206592.7|206295.7|206592.7|206295.7|206541.8|206244.8|12
1636674290000|2021-11-11 23:44:50|206622.9|206325.9|206582.8|206285.8|206622.9|206325.9|206582.8|206285.8|4
1636674300000|2021-11-11 23:45:00|206613.8|206316.8|206586.3|206289.3|206613.8|206316.8|206550.1|206253.1|19
1636674310000|2021-11-11 23:45:10|206588.9|206291.9|206530.7|206233.7|206588.9|206291.9|206529.6|206232.6|22
1636674320000|2021-11-11 23:45:20|206561.5|206264.5|206528.1|206231.1|206566.5|206269.5|206528.1|206231.1|16
1636674330000|2021-11-11 23:45:30|206529.4|206232.4|206530.5|206233.5|206532.7|206235.7|206529.4|206232.4|7
1636674340000|2021-11-11 23:45:40|206530.9|206233.9|206572.1|206275.1|206609.7|206312.7|206529.5|206232.5|13
1636674350000|2021-11-11 23:45:50|206562.3|206265.3|206612.2|206315.2|206622.4|206325.4|206556.6|206259.6|5
1636674360000|2021-11-11 23:46:00|206593.3|206296.3|206619.8|206322.8|206619.8|206322.8|206553.4|206256.4|17
1636674370000|2021-11-11 23:46:10|206611.9|206314.9|206583.9|206286.9|206611.9|206314.9|206583.9|206286.9|13
1636674380000|2021-11-11 23:46:20|206596.8|206299.8|206603.1|206306.1|206611.3|206314.3|206578.3|206281.3|19
1636674390000|2021-11-11 23:46:30|206609.5|206312.5|206530|206233|206609.5|206312.5|206450.6|206224.3|18
1636674400000|2021-11-11 23:46:40|206529.9|206232.9|206511.6|206252|206536|206253.4|206511.6|206227|15
1636674410000|2021-11-11 23:46:50|206517.9|206250.1|206508.8|206249.1|206533.5|206306.6|206456.6|206235.3|9
1636674420000|2021-11-11 23:47:00|206455|206305|206526.5|206240|206534.8|206305|206455|206231|25
1636674430000|2021-11-11 23:47:10|206519|206246.2|206509.3|206234.4|206531.1|206308.2|206448.7|206227.1|15
1636674440000|2021-11-11 23:47:20|206531.4|206233.4|206526.1|206229.1|206544.5|206247.5|206509.2|206223.4|30
1636674450000|2021-11-11 23:47:30|206544.1|206247.1|206532.5|206235.5|206548.5|206296.3|206446.3|206233.3|29
1636674460000|2021-11-11 23:47:40|206506.5|206252.4|206597.5|206300.5|206610.5|206313.5|206506.5|206241.3|28
1636674470000|2021-11-11 23:47:50|206600.6|206303.6|206593.1|206296.1|206616.9|206319.9|206584.6|206287.6|22
1636674480000|2021-11-11 23:48:00|206582|206285|206601.9|206304.9|206610.2|206313.2|206557.2|206260.2|28
1636674490000|2021-11-11 23:48:10|206599.8|206302.8|206542.2|206245.2|206618.6|206334.1|206482.1|206243.2|21
1636674500000|2021-11-11 23:48:20|206542.4|206245.4|206533.6|206236.6|206542.4|206245.4|206533.6|206236.6|14
1636674510000|2021-11-11 23:48:30|206535.3|206238.3|206528|206231|206562|206265|206527.8|206231|21
1636674520000|2021-11-11 23:48:40|206531.5|206234.5|206533|206236|206541.7|206244.7|206529.9|206232.9|16
1636674530000|2021-11-11 23:48:50|206513.3|206230|206509.1|206258.6|206517.3|206309.7|206453.7|206230|9
1636674540000|2021-11-11 23:49:00|206518.9|206250.9|206531|206234|206621|206324|206518.9|206229.3|26
1636674550000|2021-11-11 23:49:10|206532.3|206235.3|206573.5|206276.5|206573.5|206276.5|206508.6|206226|24
1636674560000|2021-11-11 23:49:20|206581.5|206284.5|206574.3|206277.3|206581.5|206284.5|206534.5|206237.5|17
1636674570000|2021-11-11 23:49:30|206568.8|206271.8|206555.3|206258.3|206587.2|206290.2|206549.2|206252.2|25
1636674580000|2021-11-11 23:49:40|206566.3|206269.3|206547.1|206250.1|206570|206273|206547.1|206250.1|14
1636674590000|2021-11-11 23:49:50|206519.4|206222.4|206446.8|206296.8|206551|206296.8|206446.8|206222.4|14
1636674600000|2021-11-11 23:50:00|206445.6|206295.6|206536.6|206239.6|206553.5|206296.4|206413.3|206116.3|20
1636674610000|2021-11-11 23:50:10|206534.2|206237.2|206528.2|206231.2|206535|206241.2|206519|206231.2|11
1636674620000|2021-11-11 23:50:20|206611.8|206314.8|206565|206268|206611.8|206314.8|206551.8|206254.8|16
1636674630000|2021-11-11 23:50:30|206561.9|206264.9|206540|206243|206588.4|206291.4|206538.3|206241.3|16
1636674640000|2021-11-11 23:50:40|206537.3|206240.3|206540.7|206243.7|206553.4|206256.4|206533.7|206236.7|11
1636674650000|2021-11-11 23:50:50|206538.9|206241.9|206457.4|206307.4|206538.9|206316.2|206453.5|206235.9|8
1636674660000|2021-11-11 23:51:00|206457.3|206307.3|206568.3|206271.3|206615.2|206318.2|206457.3|206226.1|18
1636674670000|2021-11-11 23:51:10|206560.8|206263.8|206600.5|206303.5|206612.4|206315.4|206556.5|206259.5|13
1636674680000|2021-11-11 23:51:20|206610.8|206313.8|206600.4|206303.4|206622.9|206325.9|206593.1|206296.1|13
1636674690000|2021-11-11 23:51:30|206584.8|206287.8|206610.3|206313.3|206647.8|206350.8|206584.8|206287.8|13
1636674700000|2021-11-11 23:51:40|206603.3|206306.3|206530.3|206233.3|206604.3|206307.3|206520|206233.3|8
1636674710000|2021-11-11 23:51:50|206529.5|206232.5|206543.1|206258|206604.2|206307.2|206529.5|206232.5|11
1636674720000|2021-11-11 23:52:00|206544.9|206261.1|206555.7|206258.7|206571.8|206274.8|206536.9|206239.9|19
1636674730000|2021-11-11 23:52:10|206550.2|206253.2|206550|206253|206567.2|206270.2|206545.5|206248.5|12
1636674740000|2021-11-11 23:52:20|206549|206252|206553.7|206256.7|206558.2|206261.2|206544.3|206247.3|10
1636674750000|2021-11-11 23:52:30|206549.1|206252.1|206544.1|206247.1|206553.5|206256.5|206544.1|206247.1|14
1636674760000|2021-11-11 23:52:40|206543.8|206246.8|206534.9|206237.9|206549|206252|206482.5|206227.9|10
1636674770000|2021-11-11 23:52:50|206530.3|206233.3|206532.5|206235.5|206548.7|206251.7|206522.6|206225.9|9
1636674780000|2021-11-11 23:53:00|206548.6|206251.6|206522.6|206261.3|206548.6|206261.3|206522.6|206233.5|10
1636674790000|2021-11-11 23:53:10|206539.6|206272.6|206467.6|206317.6|206539.6|206339.6|206467.6|206272.6|8
1636674800000|2021-11-11 23:53:20|206472.1|206322.1|206543.8|206246.8|206582|206326.9|206468.5|206242.9|12
1636674810000|2021-11-11 23:53:30|206543.2|206246.2|206556.2|206259.2|206556.2|206275.7|206534.9|206243.3|18
1636674820000|2021-11-11 23:53:40|206546.7|206268.8|206547.2|206250.2|206573.2|206339.9|206487.3|206248.6|17
1636674830000|2021-11-11 23:53:50|206547.4|206250.4|206522|206270.9|206547.4|206270.9|206522|206245.9|9
1636674840000|2021-11-11 23:54:00|206531.3|206261.7|206530.9|206269.8|206531.3|206329.9|206478.7|206257.4|6
1636674850000|2021-11-11 23:54:10|206539.3|206257.9|206533.3|206252.4|206559.3|206322.5|206472.1|206244.5|13
1636674860000|2021-11-11 23:54:20|206520.8|206267.9|206545.5|206248.5|206572.2|206275.2|206520.8|206246.2|11
1636674870000|2021-11-11 23:54:30|206540.9|206252.3|206525.4|206272.1|206540.9|206328.4|206474.5|206246.9|9
1636674880000|2021-11-11 23:54:40|206530.7|206260.4|206519.4|206267.2|206544.4|206267.2|206519.4|206246|5
1636674890000|2021-11-11 23:54:50|206520.6|206268.4|206545.5|206248.5|206545.5|206328.7|206464.7|206248.5|10
1636674900000|2021-11-11 23:55:00|206548|206251|206481.2|206331.2|206548|206331.2|206464.4|206244.5|8
1636674910000|2021-11-11 23:55:10|206478.2|206328.2|206619.5|206322.5|206625.5|206328.5|206469.1|206252.9|19
1636674920000|2021-11-11 23:55:20|206622|206325|206644.1|206347.1|206644.1|206347.1|206600.3|206303.3|16
1636674930000|2021-11-11 23:55:30|206656.2|206359.2|206607.8|206310.8|206656.2|206359.2|206604.6|206307.6|14
1636674940000|2021-11-11 23:55:40|206613.3|206316.3|206595.1|206298.1|206687.7|206390.7|206591.4|206294.4|13
1636674950000|2021-11-11 23:55:50|206600.4|206303.4|206621.8|206324.8|206623.8|206326.8|206595.2|206298.2|18
1636674960000|2021-11-11 23:56:00|206623.7|206326.7|206548.4|206258.1|206634.8|206337.8|206548.4|206253.7|21
1636674970000|2021-11-11 23:56:10|206542.6|206259.5|206548.3|206266.2|206574.5|206277.5|206526.9|206246.9|12
1636674980000|2021-11-11 23:56:20|206545.5|206267|206471.7|206321.7|206545.5|206326.3|206471.7|206267|5
1636674990000|2021-11-11 23:56:30|206489.8|206339.8|206546|206282.9|206576.1|206370.3|206470.5|206250.1|18
1636675000000|2021-11-11 23:56:40|206558|206261|206555.8|206258.8|206586.6|206336.5|206481.1|206258.8|9
1636675010000|2021-11-11 23:56:50|206556.2|206259.2|206632.1|206335.1|206632.1|206352.1|206502.1|206258.8|14
1636675020000|2021-11-11 23:57:00|206648.2|206351.2|206617.5|206320.5|206653.9|206356.9|206585.2|206288.2|19
1636675030000|2021-11-11 23:57:10|206609.6|206312.6|206608.8|206311.8|206624.8|206327.8|206603.8|206306.8|13
1636675040000|2021-11-11 23:57:20|206630.4|206333.4|206614.8|206317.8|206632.1|206335.1|206584.3|206287.3|20
1636675050000|2021-11-11 23:57:30|206480.9|206330.9|206557.4|206260.4|206565.5|206336.6|206480.6|206258.2|13
1636675060000|2021-11-11 23:57:40|206544.8|206261.8|206573.5|206276.5|206619.3|206322.3|206465.8|206241.2|20
1636675070000|2021-11-11 23:57:50|206608|206311|206618.7|206321.7|206635.5|206338.5|206598.6|206301.6|10
1636675080000|2021-11-11 23:58:00|206645.5|206348.5|206602.8|206305.8|206645.5|206348.5|206601|206304|8
1636675090000|2021-11-11 23:58:10|206630.7|206333.7|206473.3|206323.3|206631.3|206334.3|206473.3|206312.6|6
1636675100000|2021-11-11 23:58:20|206474.6|206324.6|206472.2|206322.2|206568.9|206345.2|206472.2|206284|12
1636675110000|2021-11-11 23:58:30|206473|206323|206537.3|206387.3|206537.3|206387.3|206457.3|206307.3|11
1636675120000|2021-11-11 23:58:40|206523.5|206373.5|206601.3|206304.3|206603.1|206383.8|206521.9|206304.3|12
1636675130000|2021-11-11 23:58:50|206595.2|206298.2|206641.4|206344.4|206672.5|206375.5|206593.1|206296.1|17
1636675140000|2021-11-11 23:59:00|206627|206330|206630.9|206333.9|206631.2|206334.2|206619.4|206322.4|5
1636675150000|2021-11-11 23:59:10|206625.9|206328.9|206650.4|206353.4|206650.4|206353.4|206606.8|206309.8|9
1636675160000|2021-11-11 23:59:20|206544.6|206274.9|206477|206327|206544.6|206327|206477|206274.9|2
1636675170000|2021-11-11 23:59:30|206486.4|206336.4|206532.8|206382.8|206560.1|206382.8|206467.6|206257.5|14
1636675180000|2021-11-11 23:59:40|206505.2|206355.2|206526.1|206376.1|206599|206390|206493.5|206313.8|15
1636675190000|2021-11-11 23:59:50|206514.4|206364.4|206599.2|206302.2|206622.8|206388.5|206495.7|206295.4|23
1636675200000|2021-11-12 00:00:00|206517.5|206367.5|206599.3|206302.3|206603.5|206382|206500.1|206241.3|27
1636675210000|2021-11-12 00:00:10|206593.5|206296.5|206595|206298|206613.7|206316.7|206564.2|206267.2|26
1636675220000|2021-11-12 00:00:20|206604.6|206307.6|206618.3|206321.3|206625.5|206328.5|206594|206297|20
1636675230000|2021-11-12 00:00:30|206610.3|206313.3|206612.4|206315.4|206631|206334|206604.7|206307.7|11
1636675240000|2021-11-12 00:00:40|206610.1|206313.1|206536.4|206239.4|206614.6|206325.6|206475.6|206239.4|13
1636675250000|2021-11-12 00:00:50|206529.2|206249.6|206555.5|206267|206584.2|206287.2|206529.2|206249.6|16
1636675260000|2021-11-12 00:01:00|206553.3|206273.4|206587.4|206290.4|206591.4|206294.4|206545.3|206264.8|20
1636675270000|2021-11-12 00:01:10|206571.1|206274.1|206570.4|206273.4|206571.8|206274.8|206567.2|206270.2|11
1636675280000|2021-11-12 00:01:20|206568.7|206271.7|206576.3|206279.3|206576.3|206294.5|206566.8|206271|8
1636675290000|2021-11-12 00:01:30|206576|206279|206563|206266|206576.6|206279.6|206541.2|206266|7
1636675300000|2021-11-12 00:01:40|206566.8|206269.8|206572.8|206275.8|206584.1|206304.9|206554.4|206257.4|7
1636675310000|2021-11-12 00:01:50|206570.5|206273.5|206564.6|206267.6|206573.5|206276.5|206564.4|206267.4|13
1636675320000|2021-11-12 00:02:00|206567|206270|206569.6|206272.6|206588.1|206296|206566.8|206269.8|20
1636675330000|2021-11-12 00:02:10|206568.1|206271.1|206587.1|206290.1|206597.7|206300.7|206560.9|206263.9|23
1636675340000|2021-11-12 00:02:20|206589.6|206292.6|206566.4|206269.4|206589.6|206356.7|206465.3|206261.6|16
1636675350000|2021-11-12 00:02:30|206580.5|206283.5|206550.6|206256|206580.5|206283.5|206550.6|206256|20
1636675360000|2021-11-12 00:02:40|206548.2|206264.4|206546|206249|206602.4|206305.4|206525.2|206228.2|27
1636675370000|2021-11-12 00:02:50|206557.3|206260.3|206567.6|206270.6|206578|206281|206544.7|206247.7|18
1636675380000|2021-11-12 00:03:00|206561.6|206264.6|206573.8|206276.8|206587.3|206290.3|206559.9|206262.9|14
1636675390000|2021-11-12 00:03:10|206576.9|206279.9|206537.4|206240.4|206588.7|206291.7|206531.4|206234.4|26
1636675400000|2021-11-12 00:03:20|206540.7|206243.7|206417.1|206120.1|206598|206301|206415.5|206118.5|35
1636675410000|2021-11-12 00:03:30|206415.6|206118.6|206406|206109|206418.8|206121.8|206405.8|206108.8|26
1636675420000|2021-11-12 00:03:40|206406.4|206109.4|206408.6|206111.6|206414.1|206117.1|206400.1|206103.1|24
1636675430000|2021-11-12 00:03:50|206406.9|206109.9|206397.2|206104|206411.4|206119|206390.7|206103.8|24
1636675440000|2021-11-12 00:04:00|206388.2|206115.1|206422.9|206125.9|206487.7|206190.7|206388.2|206105.2|32
1636675450000|2021-11-12 00:04:10|206423.1|206126.1|206425.5|206128.5|206469.1|206172.1|206411.5|206114.5|29
1636675460000|2021-11-12 00:04:20|206434.9|206137.9|206463.3|206166.3|206463.8|206166.8|206428|206131|21
1636675470000|2021-11-12 00:04:30|206461.4|206164.4|206469.2|206172.2|206476|206235.8|206347.2|206102.2|33
1636675480000|2021-11-12 00:04:40|206468.2|206171.2|206475.4|206196.7|206491.1|206196.7|206466.6|206169.6|19
1636675490000|2021-11-12 00:04:50|206471.6|206174.6|206526.5|206244.4|206526.5|206244.4|206469.7|206172.7|21
1636675500000|2021-11-12 00:05:00|206461.3|206164.3|206516.3|206219.3|206543.5|206246.5|206459.6|206162.6|28
1636675510000|2021-11-12 00:05:10|206509.4|206212.4|206521.2|206224.2|206523.6|206226.6|206497.7|206200.7|20
1636675520000|2021-11-12 00:05:20|206518.7|206221.7|206514.6|206217.6|206525.9|206228.9|206483.6|206205.3|12
1636675530000|2021-11-12 00:05:30|206510.9|206213.9|206523.5|206226.5|206543.8|206246.8|206497.2|206208.7|22
1636675540000|2021-11-12 00:05:40|206528|206231|206537.4|206240.4|206547.9|206286.2|206424|206202.4|17
1636675550000|2021-11-12 00:05:50|206509|206212|206514.7|206217.7|206519|206274.5|206415.4|206194.1|19
1636675560000|2021-11-12 00:06:00|206504.5|206207.5|206508.1|206211.1|206510.2|206213.2|206492.3|206195.3|10
1636675570000|2021-11-12 00:06:10|206496.4|206199.4|206508.6|206211.6|206518.2|206221.2|206486.3|206196.1|20
1636675580000|2021-11-12 00:06:20|206511.1|206214.1|206496.4|206202.1|206536.4|206239.4|206490.2|206202.1|11
1636675590000|2021-11-12 00:06:30|206450.2|206178.2|206458.3|206161.3|206560.7|206274.6|206369.4|206161.3|24
1636675600000|2021-11-12 00:06:40|206515|206218|206410.9|206260.9|206554|206297.3|206359.2|206151.4|34
1636675610000|2021-11-12 00:06:50|206416.5|206266.5|206459.6|206195.7|206490.9|206277|206395.2|206186.9|34
1636675620000|2021-11-12 00:07:00|206467.6|206189.8|206457|206307|206517.2|206307|206404|206189.8|28
1636675630000|2021-11-12 00:07:10|206440|206290|206426.6|206276.6|206445.3|206295.3|206413.9|206263.9|24
1636675640000|2021-11-12 00:07:20|206429.8|206279.8|206428.9|206278.9|206432.6|206282.6|206425.2|206275.2|17
1636675650000|2021-11-12 00:07:30|206429.5|206279.5|206536.2|206259.7|206547.3|206321.1|206429.5|206249.3|26
1636675660000|2021-11-12 00:07:40|206549.3|206252.3|206554|206257|206555.8|206324.3|206474.3|206243.8|29
1636675670000|2021-11-12 00:07:50|206532.5|206258.6|206590.7|206293.7|206590.7|206293.7|206526.6|206244|22
1636675680000|2021-11-12 00:08:00|206589.3|206292.3|206554.4|206257.4|206635.8|206338.8|206533|206236|23
1636675690000|2021-11-12 00:08:10|206554.3|206257.3|206569|206272|206583.3|206286.3|206528.8|206231.8|26
1636675700000|2021-11-12 00:08:20|206566.8|206269.8|206620.2|206323.2|206621.8|206324.8|206562.9|206265.9|28
1636675710000|2021-11-12 00:08:30|206580.1|206283.1|206569.7|206272.7|206587.8|206290.8|206556.6|206259.6|23
1636675720000|2021-11-12 00:08:40|206571.4|206274.4|206578.8|206281.8|206586.5|206289.5|206568|206271|15
1636675730000|2021-11-12 00:08:50|206581.6|206284.6|206587.1|206290.1|206649.4|206352.4|206553.9|206256.9|26
1636675740000|2021-11-12 00:09:00|206578.9|206281.9|206594.4|206297.4|206596.1|206299.1|206568.8|206271.8|20
1636675750000|2021-11-12 00:09:10|206588.3|206291.3|206597.4|206300.4|206608.2|206311.2|206583.2|206286.2|21
1636675760000|2021-11-12 00:09:20|206604.8|206307.8|206562.3|206265.3|206604.8|206307.8|206559.4|206262.4|21
1636675770000|2021-11-12 00:09:30|206560.7|206263.7|206583|206286|206592|206295|206560.7|206263.7|16
1636675780000|2021-11-12 00:09:40|206583.2|206286.2|206586.4|206289.4|206630.8|206333.8|206555.5|206258.5|26
1636675790000|2021-11-12 00:09:50|206584.6|206287.6|206615.9|206318.9|206636.2|206339.2|206567.6|206270.6|26
1636675800000|2021-11-12 00:10:00|206614.5|206317.5|206601.8|206304.8|206614.5|206317.5|206595.9|206298.9|23
1636675810000|2021-11-12 00:10:10|206603.3|206306.3|206615.6|206318.6|206622.3|206325.3|206576.4|206279.4|16
1636675820000|2021-11-12 00:10:20|206639|206342|206625.4|206328.4|206645.5|206348.5|206607.2|206310.2|18
1636675830000|2021-11-12 00:10:30|206626.5|206329.5|206625.7|206328.7|206631.2|206334.2|206612.6|206315.6|22
1636675840000|2021-11-12 00:10:40|206624.5|206327.5|206614.7|206317.7|206637.9|206340.9|206612.5|206315.5|17
1636675850000|2021-11-12 00:10:50|206626.7|206329.7|206614.7|206317.7|206657.8|206360.8|206614.7|206317.7|14
1636675860000|2021-11-12 00:11:00|206612.5|206315.5|206643.6|206346.6|206643.6|206346.6|206606.1|206309.1|18
1636675870000|2021-11-12 00:11:10|206632|206335|206634.3|206337.3|206635|206338|206606.6|206309.6|14
1636675880000|2021-11-12 00:11:20|206634.7|206337.7|206582.2|206285.2|206641.8|206344.8|206566.1|206269.1|21
1636675890000|2021-11-12 00:11:30|206577.8|206280.8|206594.2|206297.2|206613.9|206316.9|206577.8|206280.8|23
1636675900000|2021-11-12 00:11:40|206603.7|206306.7|206603.8|206306.8|206628.1|206331.1|206587.7|206290.7|18
1636675910000|2021-11-12 00:11:50|206597|206300|206607.5|206310.5|206607.5|206310.5|206582.8|206285.8|9
1636675920000|2021-11-12 00:12:00|206622.3|206325.3|206653.1|206356.1|206653.1|206356.1|206599.9|206302.9|11
1636675930000|2021-11-12 00:12:10|206663.3|206366.3|206615.6|206318.6|206663.3|206366.3|206573.9|206276.9|17
1636675940000|2021-11-12 00:12:20|206680.8|206383.8|206607.5|206310.5|206680.8|206383.8|206577.8|206280.8|16
1636675950000|2021-11-12 00:12:30|206604.7|206307.7|206587.1|206290.1|206622.1|206325.1|206586|206289|13
1636675960000|2021-11-12 00:12:40|206585.4|206288.4|206579|206282|206617.6|206320.6|206579|206282|14
1636675970000|2021-11-12 00:12:50|206571.3|206274.3|206574.9|206277.9|206581.7|206284.7|206567.6|206270.6|7
1636675980000|2021-11-12 00:13:00|206576.9|206279.9|206582.8|206285.8|206619.2|206322.2|206554.3|206257.3|17
1636675990000|2021-11-12 00:13:10|206620.5|206323.5|206553.2|206256.2|206630.8|206333.8|206473.8|206176.8|21
1636676000000|2021-11-12 00:13:20|206579|206319.3|206582.5|206285.5|206592.6|206319.3|206544.6|206247.6|14
1636676010000|2021-11-12 00:13:30|206577.9|206280.9|206573.6|206276.6|206597.1|206300.1|206563.6|206266.6|15
1636676020000|2021-11-12 00:13:40|206575|206278|206552.8|206255.8|206581.4|206284.4|206552.8|206255.8|17
1636676030000|2021-11-12 00:13:50|206560.5|206263.5|206608|206311|206608|206311|206560.5|206263.5|18
1636676040000|2021-11-12 00:14:00|206612.1|206315.1|206630|206333|206630|206333|206544.9|206247.9|15
1636676050000|2021-11-12 00:14:10|206611.1|206316.5|206584.9|206302.6|206617|206320|206561.2|206270.1|15
1636676060000|2021-11-12 00:14:20|206585.3|206298.2|206571.6|206274.6|206625.3|206328.3|206571.6|206274.6|12
1636676070000|2021-11-12 00:14:30|206579.2|206282.2|206573.4|206276.4|206600|206303|206573.4|206276.4|7
1636676080000|2021-11-12 00:14:40|206583|206286|206577.9|206280.9|206588.1|206291.1|206567.3|206270.3|13
1636676090000|2021-11-12 00:14:50|206578.9|206281.9|206549|206252|206622.8|206325.8|206549|206252|18
1636676100000|2021-11-12 00:15:00|206688.5|206391.5|206566.9|206269.9|206698.4|206401.4|206566.9|206269.9|20
1636676110000|2021-11-12 00:15:10|206567.5|206270.5|206585.9|206288.9|206596.6|206299.6|206560.1|206263.1|22
1636676120000|2021-11-12 00:15:20|206578.1|206281.1|206536.6|206239.6|206580.4|206283.4|206536.6|206239.6|12
1636676130000|2021-11-12 00:15:30|206538.6|206241.6|206528.2|206231.2|206539.7|206245|206395|206223.4|14
1636676140000|2021-11-12 00:15:40|206525.5|206228.5|206522.1|206225.1|206627.6|206330.6|206507.7|206210.7|18
1636676150000|2021-11-12 00:15:50|206552.1|206255.1|206544.6|206247.6|206581|206284|206523.4|206226.4|15
1636676160000|2021-11-12 00:16:00|206541.9|206244.9|206576.9|206279.9|206591.7|206294.7|206541.9|206244.9|20
1636676170000|2021-11-12 00:16:10|206560.9|206263.9|206579.8|206282.8|206579.8|206282.8|206549.7|206252.7|20
1636676180000|2021-11-12 00:16:20|206580|206283|206544.1|206247.1|206580|206283|206544.1|206247.1|12
1636676190000|2021-11-12 00:16:30|206549.1|206252.1|206541.4|206244.4|206641.8|206344.8|206499.6|206202.6|22
1636676200000|2021-11-12 00:16:40|206539|206242|206561.6|206264.6|206591.4|206294.4|206518.3|206221.3|17
1636676210000|2021-11-12 00:16:50|206563.8|206266.8|206543.5|206246.5|206563.8|206266.8|206515.2|206218.2|20
1636676220000|2021-11-12 00:17:00|206529.2|206232.2|206533.7|206236.7|206542|206245|206523.2|206226.2|20
1636676230000|2021-11-12 00:17:10|206530.4|206233.4|206524.1|206227.1|206530.4|206233.4|206519.6|206222.6|12
1636676240000|2021-11-12 00:17:20|206529.6|206232.6|206564.8|206267.8|206591.5|206294.5|206529.6|206232.6|18
1636676250000|2021-11-12 00:17:30|206591.1|206294.1|206561.5|206264.5|206608.6|206311.6|206522.6|206236.4|27
1636676260000|2021-11-12 00:17:40|206566.2|206269.2|206571.7|206274.7|206621.9|206324.9|206555.1|206258.1|16
1636676270000|2021-11-12 00:17:50|206573.7|206276.7|206577|206280|206605.4|206308.4|206562.5|206265.5|14
1636676280000|2021-11-12 00:18:00|206580.2|206283.2|206576.8|206279.8|206610.5|206313.5|206569.4|206272.4|16
1636676290000|2021-11-12 00:18:10|206576.7|206279.7|206565.5|206268.5|206578.5|206281.5|206564.5|206267.5|20
1636676300000|2021-11-12 00:18:20|206586.6|206289.6|206539.6|206242.6|206586.6|206289.6|206539.6|206242.6|21
1636676310000|2021-11-12 00:18:30|206540.2|206243.2|206552.3|206255.3|206597|206300|206490.2|206193.2|27
1636676320000|2021-11-12 00:18:40|206552.6|206255.6|206545.6|206248.6|206558.2|206261.2|206523|206226|19
1636676330000|2021-11-12 00:18:50|206541.7|206244.7|206585.5|206288.5|206585.5|206288.5|206535.7|206238.7|27
1636676340000|2021-11-12 00:19:00|206590.4|206293.4|206579.6|206282.6|206599.5|206302.5|206576.7|206279.7|21
1636676350000|2021-11-12 00:19:10|206578.8|206281.8|206573.5|206276.5|206595.7|206298.7|206564.8|206267.8|21
1636676360000|2021-11-12 00:19:20|206577.2|206280.2|206581.6|206284.6|206609.8|206312.8|206567.2|206270.2|17
1636676370000|2021-11-12 00:19:30|206587.1|206290.1|206594.3|206297.3|206597.3|206300.3|206575.4|206278.4|17
1636676380000|2021-11-12 00:19:40|206654.2|206357.2|206582.3|206285.3|206654.2|206357.2|206572|206275|22
1636676390000|2021-11-12 00:19:50|206581.4|206284.4|206589.1|206292.1|206598.2|206301.2|206567.4|206270.4|19
1636676400000|2021-11-12 00:20:00|206579.9|206282.9|206592.5|206295.5|206609.5|206312.5|206573.7|206276.7|13
1636676410000|2021-11-12 00:20:10|206597.4|206300.4|206563.5|206266.5|206597.4|206300.4|206558.9|206261.9|18
1636676420000|2021-11-12 00:20:20|206559.1|206262.1|206564.8|206267.8|206576.2|206279.2|206552.1|206255.1|10
1636676430000|2021-11-12 00:20:30|206566.6|206269.6|206598.5|206301.5|206624|206327|206562.5|206265.5|11
1636676440000|2021-11-12 00:20:40|206583|206286|206570.3|206273.3|206597.4|206300.4|206570.1|206273.1|20
1636676450000|2021-11-12 00:20:50|206588.5|206291.5|206573.3|206276.3|206588.5|206291.5|206551.7|206254.7|20
1636676460000|2021-11-12 00:21:00|206574.4|206277.4|206568.5|206271.5|206585.9|206288.9|206563|206266|21
1636676470000|2021-11-12 00:21:10|206565.8|206268.8|206562.6|206265.6|206584.9|206287.9|206556.4|206259.4|17
1636676480000|2021-11-12 00:21:20|206450.3|206300.3|206473.9|206323.9|206605.6|206323.9|206450.3|206252.1|15
1636676490000|2021-11-12 00:21:30|206548.8|206257.4|206558.2|206261.2|206586.8|206289.8|206534.2|206252.8|19
1636676500000|2021-11-12 00:21:40|206562.3|206265.3|206582.2|206285.2|206607.3|206312.6|206554.7|206257.7|21
1636676510000|2021-11-12 00:21:50|206576.1|206279.1|206571.4|206274.4|206585.3|206288.3|206571.4|206274.4|15
1636676520000|2021-11-12 00:22:00|206569.2|206272.2|206562.4|206265.4|206607.6|206310.6|206545.2|206248.2|15
1636676530000|2021-11-12 00:22:10|206559.2|206262.2|206563.6|206266.6|206582.3|206285.3|206556.3|206259.3|13
1636676540000|2021-11-12 00:22:20|206580.8|206283.8|206598.7|206301.7|206598.7|206301.7|206564.2|206267.2|14
1636676550000|2021-11-12 00:22:30|206588.7|206291.7|206560.8|206263.8|206607.9|206323|206473|206262.9|26
1636676560000|2021-11-12 00:22:40|206559.4|206262.4|206556.5|206259.5|206570.3|206273.3|206551.8|206254.8|22
1636676570000|2021-11-12 00:22:50|206561.2|206264.2|206560.1|206263.1|206562.5|206265.5|206541.5|206244.5|17
1636676580000|2021-11-12 00:23:00|206575.5|206278.5|206564.6|206267.6|206575.5|206278.5|206559.5|206262.5|14
1636676590000|2021-11-12 00:23:10|206557.1|206260.1|206558.6|206261.6|206578.5|206281.5|206540.7|206243.7|22
1636676600000|2021-11-12 00:23:20|206559.2|206262.2|206539.3|206242.3|206617.8|206320.8|206539.3|206242.3|15
1636676610000|2021-11-12 00:23:30|206537.3|206240.3|206565.3|206268.3|206589|206292|206537.3|206240.3|16
1636676620000|2021-11-12 00:23:40|206571.1|206274.1|206550.8|206253.8|206581.4|206284.4|206550.8|206253.8|15
1636676630000|2021-11-12 00:23:50|206552.3|206255.3|206584.1|206287.1|206612|206315|206537.1|206240.1|15
1636676640000|2021-11-12 00:24:00|206579.9|206282.9|206570.8|206273.8|206587.1|206290.1|206558.1|206261.1|15
1636676650000|2021-11-12 00:24:10|206584.8|206287.8|206574.4|206277.4|206601.1|206304.1|206552.1|206255.1|18
1636676660000|2021-11-12 00:24:20|206579.6|206282.6|206607.4|206310.4|206607.4|206310.4|206548.4|206251.4|12
1636676670000|2021-11-12 00:24:30|206601.1|206304.1|206605.6|206308.6|206611|206314|206582.6|206285.6|21
1636676680000|2021-11-12 00:24:40|206600.1|206303.1|206562|206265|206606.5|206309.5|206561.1|206264.1|14
1636676690000|2021-11-12 00:24:50|206590.2|206293.2|206614.7|206317.7|206614.7|206317.7|206565.3|206268.3|13
1636676700000|2021-11-12 00:25:00|206579|206282|206524.1|206227.1|206604.6|206307.6|206524.1|206227.1|28
1636676710000|2021-11-12 00:25:10|206525.6|206228.6|206587.7|206290.7|206587.7|206290.7|206525.6|206228.6|14
1636676720000|2021-11-12 00:25:20|206553.1|206256.1|206590.4|206293.4|206590.4|206293.4|206553.1|206256.1|18
1636676730000|2021-11-12 00:25:30|206586.5|206289.5|206563.9|206266.9|206588|206291|206549.9|206252.9|16
1636676740000|2021-11-12 00:25:40|206588.2|206291.2|206553.8|206256.8|206588.2|206291.2|206553.4|206256.4|15
1636676750000|2021-11-12 00:25:50|206554.9|206257.9|206561.7|206264.7|206582.7|206285.7|206546.6|206249.6|9
1636676760000|2021-11-12 00:26:00|206530.7|206233.7|206576.7|206279.7|206619.2|206322.2|206530.7|206233.7|26
1636676770000|2021-11-12 00:26:10|206570.4|206273.4|206584|206287|206590.4|206293.4|206564.4|206267.4|19
1636676780000|2021-11-12 00:26:20|206591.3|206294.3|206549.4|206252.4|206591.3|206294.3|206549.4|206252.4|19
1636676790000|2021-11-12 00:26:30|206567.3|206270.3|206483.2|206207.2|206567.3|206270.3|206481.9|206184.9|28
1636676800000|2021-11-12 00:26:40|206489.2|206196|206552.3|206255.3|206570.7|206322.4|206472.4|206189|31
1636676810000|2021-11-12 00:26:50|206554.4|206257.4|206549.8|206252.8|206564.1|206267.1|206544.4|206247.4|23
1636676820000|2021-11-12 00:27:00|206547|206250|206555.1|206258.1|206576.5|206279.5|206539|206242|22
1636676830000|2021-11-12 00:27:10|206548.9|206251.9|206549.3|206252.3|206561|206264|206548.9|206251.9|15
1636676840000|2021-11-12 00:27:20|206550.6|206253.6|206573.4|206276.4|206583.6|206286.6|206543.5|206246.5|16
1636676850000|2021-11-12 00:27:30|206568.8|206271.8|206595.6|206298.6|206602.8|206334|206476.7|206247.6|18
1636676860000|2021-11-12 00:27:40|206619.3|206322.3|206592|206295|206630.1|206333.1|206477|206273.4|17
1636676870000|2021-11-12 00:27:50|206591|206294|206561.6|206264.6|206597|206300|206545.9|206248.9|20
1636676880000|2021-11-12 00:28:00|206578.4|206281.4|206569.9|206272.9|206593.5|206296.5|206550|206253|26
1636676890000|2021-11-12 00:28:10|206573.5|206276.5|206576.8|206279.8|206589.2|206292.2|206565.4|206268.4|23
1636676900000|2021-11-12 00:28:20|206581|206284|206579.7|206282.7|206584.9|206287.9|206558.1|206261.1|17
1636676910000|2021-11-12 00:28:30|206569.5|206272.5|206580.2|206283.2|206580.2|206311.4|206461.4|206250.3|11
1636676920000|2021-11-12 00:28:40|206571.6|206274.6|206575.8|206278.8|206585.3|206288.3|206566.4|206269.4|12
1636676930000|2021-11-12 00:28:50|206578.8|206281.8|206578.5|206281.5|206613.7|206316.7|206567.4|206270.4|18
1636676940000|2021-11-12 00:29:00|206569.6|206272.6|206591.9|206294.9|206596.3|206299.3|206552.7|206255.7|17
1636676950000|2021-11-12 00:29:10|206590.3|206293.3|206578.2|206281.2|206598.8|206301.8|206577.4|206280.4|12
1636676960000|2021-11-12 00:29:20|206596.1|206299.1|206549.7|206252.7|206596.1|206299.1|206548.8|206251.8|17
1636676970000|2021-11-12 00:29:30|206569.3|206272.3|206562.2|206265.2|206591.6|206294.6|206562.2|206265.2|20
1636676980000|2021-11-12 00:29:40|206558|206261|206519.1|206222.1|206558|206261|206519.1|206222.1|13
1636676990000|2021-11-12 00:29:50|206539.3|206242.3|206590.9|206293.9|206603|206306|206539.3|206242.3|14
1636677000000|2021-11-12 00:30:00|206587.5|206290.5|206544.2|206247.2|206589.2|206298.1|206526.7|206229.7|22
1636677010000|2021-11-12 00:30:10|206542|206245|206555.7|206258.7|206581.2|206284.2|206525.9|206228.9|27
1636677020000|2021-11-12 00:30:20|206576.8|206279.8|206583.3|206286.3|206588.8|206291.8|206551.3|206254.3|22
1636677030000|2021-11-12 00:30:30|206587.9|206290.9|206559.1|206262.1|206591.6|206294.6|206544.7|206247.7|17
1636677040000|2021-11-12 00:30:40|206559.3|206262.3|206558|206261|206591|206294|206541.4|206244.4|17
1636677050000|2021-11-12 00:30:50|206574.8|206277.8|206570.7|206273.7|206574.8|206277.8|206553.5|206256.5|21
1636677060000|2021-11-12 00:31:00|206576.3|206279.3|206579.3|206282.3|206583|206286|206552.7|206255.7|16
1636677070000|2021-11-12 00:31:10|206578.6|206281.6|206566.6|206269.6|206590.3|206293.3|206540.6|206243.6|16
1636677080000|2021-11-12 00:31:20|206559.8|206262.8|206613.1|206316.1|206613.1|206316.1|206552.8|206255.8|12
1636677090000|2021-11-12 00:31:30|206585.4|206288.4|206574.7|206277.7|206585.4|206288.4|206543.7|206246.7|25
1636677100000|2021-11-12 00:31:40|206567.7|206270.7|206557|206260|206584.2|206287.2|206549.8|206252.8|14
1636677110000|2021-11-12 00:31:50|206553.9|206256.9|206561.3|206264.3|206589.6|206292.6|206553.9|206256.9|16
1636677120000|2021-11-12 00:32:00|206581.6|206284.6|206557|206260|206581.6|206284.6|206547.9|206250.9|19
1636677130000|2021-11-12 00:32:10|206578.9|206281.9|206570.7|206273.7|206584.7|206296.9|206558.5|206264.9|18
1636677140000|2021-11-12 00:32:20|206605.4|206308.4|206573.5|206276.5|206605.4|206308.4|206557.5|206260.5|13
1636677150000|2021-11-12 00:32:30|206567|206270|206567.6|206270.6|206573.9|206276.9|206549.2|206252.2|12
1636677160000|2021-11-12 00:32:40|206569.9|206272.9|206589.5|206292.5|206604|206307|206563.2|206266.2|8
1636677170000|2021-11-12 00:32:50|206598.7|206301.7|206588.6|206291.6|206599.2|206302.2|206574.1|206277.1|9
1636677180000|2021-11-12 00:33:00|206597.8|206300.8|206570.1|206273.1|206597.8|206302.5|206452.5|206236.2|20
1636677190000|2021-11-12 00:33:10|206571.4|206274.4|206561.7|206264.7|206631.6|206334.6|206539.2|206242.2|15
1636677200000|2021-11-12 00:33:20|206558.2|206261.2|206582.3|206285.3|206597.9|206300.9|206558.2|206261.2|24
1636677210000|2021-11-12 00:33:30|206585.4|206288.4|206567.3|206270.3|206607.5|206310.5|206567.3|206270.3|14
1636677220000|2021-11-12 00:33:40|206566.7|206269.7|206581.8|206284.8|206584|206287|206554.7|206257.7|27
1636677230000|2021-11-12 00:33:50|206588.8|206291.8|206564.7|206267.7|206588.8|206291.8|206564.7|206267.7|6
1636677240000|2021-11-12 00:34:00|206571.2|206274.2|206583.3|206286.3|206590|206293|206564.2|206267.2|14
1636677250000|2021-11-12 00:34:10|206572.3|206275.3|206533|206236|206612.2|206315.2|206491.9|206212.8|19
1636677260000|2021-11-12 00:34:20|206596.9|206299.9|206543.3|206246.3|206612.3|206315.3|206536.4|206239.4|16
1636677270000|2021-11-12 00:34:30|206555.4|206258.4|206539.5|206242.5|206575.5|206278.5|206517.3|206220.3|11
1636677280000|2021-11-12 00:34:40|206538.2|206241.2|206575.2|206279.6|206575.2|206363|206509|206238.2|21
1636677290000|2021-11-12 00:34:50|206565.6|206278.2|206590.3|206293.3|206590.6|206293.6|206556.9|206259.9|22
1636677300000|2021-11-12 00:35:00|206583.3|206286.3|206573.2|206276.2|206583.3|206286.3|206566.6|206269.6|8
1636677310000|2021-11-12 00:35:10|206573.5|206276.5|206563.5|206266.5|206574.1|206277.1|206560.4|206263.4|12
1636677320000|2021-11-12 00:35:20|206566.3|206269.3|206560.7|206263.7|206568.6|206271.6|206560.3|206263.3|9
1636677330000|2021-11-12 00:35:30|206549.5|206252.5|206566.6|206269.6|206578.4|206288.6|206548.2|206251.2|10
1636677340000|2021-11-12 00:35:40|206570.2|206273.2|206547.9|206297.3|206579.4|206355.8|206496.8|206273.2|12
1636677350000|2021-11-12 00:35:50|206588.5|206291.5|206588.1|206291.1|206599.9|206302.9|206557.9|206260.9|18
1636677360000|2021-11-12 00:36:00|206565.6|206268.6|206572.9|206275.9|206580.3|206283.3|206555.3|206258.3|21
1636677370000|2021-11-12 00:36:10|206569.5|206272.5|206574.1|206277.1|206596.5|206299.5|206569.5|206272.5|12
1636677380000|2021-11-12 00:36:20|206584.5|206287.5|206564.3|206267.3|206584.5|206287.5|206537.4|206240.4|15
1636677390000|2021-11-12 00:36:30|206550.6|206253.6|206581.4|206284.4|206581.4|206284.4|206544.5|206247.5|8
1636677400000|2021-11-12 00:36:40|206582.9|206287.6|206563.4|206298.3|206582.9|206298.3|206534.7|206237.7|15
1636677410000|2021-11-12 00:36:50|206595.7|206298.7|206556.2|206282.6|206595.7|206298.7|206556.2|206269.9|18
1636677420000|2021-11-12 00:37:00|206559.5|206289.5|206563|206273.1|206606.1|206357.2|206473.9|206260.4|17
1636677430000|2021-11-12 00:37:10|206544.6|206276.1|206558|206261|206562.2|206317.1|206467.1|206237.9|14
1636677440000|2021-11-12 00:37:20|206560|206263|206556|206259|206575.5|206278.5|206533.1|206236.1|16
1636677450000|2021-11-12 00:37:30|206556.7|206259.7|206572.9|206275.9|206598.1|206301.1|206549.9|206252.9|16
1636677460000|2021-11-12 00:37:40|206567.7|206270.7|206572.1|206275.1|206605|206308|206562.9|206265.9|12
1636677470000|2021-11-12 00:37:50|206578.9|206281.9|206574.5|206277.5|206607.2|206310.2|206560.5|206263.5|20
1636677480000|2021-11-12 00:38:00|206569.9|206272.9|206575|206278|206589.8|206292.8|206537.3|206240.3|22
1636677490000|2021-11-12 00:38:10|206586.6|206289.6|206563.9|206266.9|206586.6|206289.6|206552.5|206255.5|15
1636677500000|2021-11-12 00:38:20|206582.4|206285.4|206557.6|206260.6|206582.4|206285.4|206555.8|206258.8|17
1636677510000|2021-11-12 00:38:30|206559.2|206262.2|206554.2|206257.2|206578.1|206281.1|206547.3|206250.3|13
1636677520000|2021-11-12 00:38:40|206552.5|206255.5|206550.7|206253.7|206578|206281|206539.7|206242.7|23
1636677530000|2021-11-12 00:38:50|206541.5|206244.5|206552.6|206255.6|206565.7|206268.7|206540|206243|17
1636677540000|2021-11-12 00:39:00|206559.4|206262.4|206542.4|206245.4|206559.4|206262.4|206522.6|206225.6|20
1636677550000|2021-11-12 00:39:10|206540.8|206243.8|206523.3|206226.3|206542.6|206245.6|206522.4|206225.4|17
1636677560000|2021-11-12 00:39:20|206528.7|206231.7|206522.2|206225.2|206561.1|206264.1|206522.2|206225.2|24
1636677570000|2021-11-12 00:39:30|206607.6|206310.6|206538.5|206241.5|206607.6|206310.6|206428|206195.1|13
1636677580000|2021-11-12 00:39:40|206531.1|206234.1|206541.8|206244.8|206553.5|206256.5|206528.9|206231.9|16
1636677590000|2021-11-12 00:39:50|206542.4|206245.4|206567.2|206270.2|206577.5|206280.5|206539.5|206242.5|21
1636677600000|2021-11-12 00:40:00|206567.9|206270.9|206567|206270|206581.8|206284.8|206554.6|206257.6|16
1636677610000|2021-11-12 00:40:10|206568.6|206271.6|206589.6|206292.6|206601.3|206304.3|206568.6|206271.6|16
1636677620000|2021-11-12 00:40:20|206562.5|206265.5|206546.6|206268.7|206562.5|206268.7|206538.4|206241.4|9
1636677630000|2021-11-12 00:40:30|206553.7|206256.7|206563.8|206266.8|206580.9|206293.8|206553.7|206256.7|12
1636677640000|2021-11-12 00:40:40|206562.4|206265.4|206565.6|206268.6|206571.1|206274.3|206542|206257.4|16
1636677650000|2021-11-12 00:40:50|206575|206278|206588|206291|206588|206291|206538.1|206241.1|16
1636677660000|2021-11-12 00:41:00|206564.4|206267.4|206568.5|206271.5|206587.1|206290.1|206549|206252|14
1636677670000|2021-11-12 00:41:10|206566.3|206269.3|206603.6|206306.6|206603.6|206306.6|206565.1|206268.1|15
1636677680000|2021-11-12 00:41:20|206596.7|206299.7|206528.7|206273.9|206596.7|206336.4|206486.4|206267.4|10
1636677690000|2021-11-12 00:41:30|206536.2|206276|206470.7|206320.7|206543.7|206339.6|206454.2|206246.7|12
1636677700000|2021-11-12 00:41:40|206524.5|206268.2|206568.3|206271.3|206598.2|206301.2|206510.7|206252.2|12
1636677710000|2021-11-12 00:41:50|206558.6|206261.6|206520|206223|206579.5|206282.5|206517.9|206220.9|16
1636677720000|2021-11-12 00:42:00|206519.6|206222.6|206526.6|206229.6|206544.2|206247.2|206519.6|206222.6|10
1636677730000|2021-11-12 00:42:10|206525.8|206228.8|206546.2|206249.2|206567.6|206270.6|206477.9|206180.9|7
1636677740000|2021-11-12 00:42:20|206549.9|206252.9|206534.4|206237.4|206550.1|206253.1|206486.4|206189.8|10
1636677750000|2021-11-12 00:42:30|206523.5|206229.7|206517.9|206220.9|206523.5|206229.7|206516.5|206219.5|4
1636677760000|2021-11-12 00:42:40|206505.4|206220.7|206553|206265.8|206553|206265.8|206505.4|206210.6|5
1636677770000|2021-11-12 00:42:50|206530.7|206255.7|206572.9|206275.9|206576.6|206279.6|206520|206223|15
1636677780000|2021-11-12 00:43:00|206565.2|206268.2|206544.5|206247.5|206570.5|206273.5|206541.4|206244.4|17
1636677790000|2021-11-12 00:43:10|206545.2|206248.2|206556.9|206259.9|206556.9|206259.9|206529.5|206232.5|19
1636677800000|2021-11-12 00:43:20|206559.6|206262.6|206406.9|206256.9|206559.6|206262.6|206404.4|206207.2|11
1636677810000|2021-11-12 00:43:30|206463.8|206204.5|206567.3|206270.3|206578.3|206281.3|206463.8|206204.5|19
1636677820000|2021-11-12 00:43:40|206565.5|206268.5|206571.5|206276.7|206571.5|206276.7|206533.5|206236.5|19
1636677830000|2021-11-12 00:43:50|206551.7|206254.7|206587.8|206290.8|206598.6|206301.6|206541.1|206244.1|23
1636677840000|2021-11-12 00:44:00|206572.9|206288.8|206505.3|206225.3|206586|206309.6|206422.5|206221.1|19
1636677850000|2021-11-12 00:44:10|206518.8|206221.8|206533.6|206251.8|206579.1|206282.1|206506.7|206221.8|17
1636677860000|2021-11-12 00:44:20|206521.9|206262.8|206546.2|206249.2|206598.4|206301.4|206521.9|206249.2|16
1636677870000|2021-11-12 00:44:30|206546.8|206249.8|206527.3|206230.3|206577.9|206280.9|206519.3|206222.3|22
1636677880000|2021-11-12 00:44:40|206526.9|206229.9|206540.3|206243.3|206540.3|206243.3|206509.8|206212.8|12
1636677890000|2021-11-12 00:44:50|206530.3|206233.3|206547.7|206250.7|206574.3|206277.3|206530.3|206233.3|13
1636677900000|2021-11-12 00:45:00|206554.7|206257.7|206543.2|206246.2|206582.8|206285.8|206516.8|206219.8|25
1636677910000|2021-11-12 00:45:10|206536.3|206239.3|206549.7|206252.7|206577.2|206280.2|206534.3|206237.3|22
1636677920000|2021-11-12 00:45:20|206508.3|206228.9|206560.1|206263.1|206575.8|206278.8|206508.3|206220.9|19
1636677930000|2021-11-12 00:45:30|206541.6|206244.6|206551|206254|206574.6|206277.6|206541.6|206244.6|16
1636677940000|2021-11-12 00:45:40|206552.8|206255.8|206559.2|206262.2|206563.2|206266.2|206547.1|206250.1|14
1636677950000|2021-11-12 00:45:50|206569.7|206272.7|206496.9|206199.9|206571.5|206274.5|206496.9|206199.9|14
1636677960000|2021-11-12 00:46:00|206498.9|206201.9|206522.6|206225.6|206559.5|206262.5|206488.8|206191.8|19
1636677970000|2021-11-12 00:46:10|206533.7|206236.7|206485.4|206188.4|206539.9|206258|206399.9|206175.3|16
1636677980000|2021-11-12 00:46:20|206589.5|206292.5|206532.8|206235.8|206589.5|206292.5|206530.5|206233.5|16
1636677990000|2021-11-12 00:46:30|206525.1|206228.1|206521.4|206224.4|206541.9|206244.9|206496.3|206199.3|15
1636678000000|2021-11-12 00:46:40|206514.5|206217.5|206504.6|206207.6|206548.4|206251.4|206504.6|206207.6|16
1636678010000|2021-11-12 00:46:50|206498.6|206201.6|206551|206254|206553.6|206256.6|206474.9|206177.9|9
1636678020000|2021-11-12 00:47:00|206534.9|206237.9|206541.9|206244.9|206547.9|206250.9|206525.5|206228.5|17
1636678030000|2021-11-12 00:47:10|206537.3|206240.3|206532.6|206235.6|206568.6|206271.6|206524.2|206227.2|19
1636678040000|2021-11-12 00:47:20|206488.6|206191.6|206541.4|206244.4|206555.8|206258.8|206488.6|206191.6|21
1636678050000|2021-11-12 00:47:30|206531.2|206234.2|206503.9|206206.9|206565.6|206268.6|206488.7|206191.7|13
1636678060000|2021-11-12 00:47:40|206497.8|206200.8|206480.2|206183.2|206550.5|206253.5|206480.2|206183.2|11
1636678070000|2021-11-12 00:47:50|206479.3|206182.3|206504.6|206207.6|206522.1|206225.1|206473.1|206176.1|12
1636678080000|2021-11-12 00:48:00|206518.4|206221.4|206500.8|206203.8|206528.5|206231.5|206462.9|206178.2|11
1636678090000|2021-11-12 00:48:10|206499.3|206202.3|206558.7|206261.7|206562.1|206265.1|206499.3|206202.3|15
1636678100000|2021-11-12 00:48:20|206541.7|206244.7|206542.9|206245.9|206549.1|206252.1|206523|206226|13
1636678110000|2021-11-12 00:48:30|206550.6|206253.6|206514.6|206217.6|206552.1|206255.1|206504.6|206207.6|12
1636678120000|2021-11-12 00:48:40|206513.1|206216.1|206539.4|206242.4|206544.2|206247.2|206513.1|206216.1|7
1636678130000|2021-11-12 00:48:50|206531.9|206234.9|206500.9|206203.9|206548.3|206251.3|206496.2|206199.2|13
1636678140000|2021-11-12 00:49:00|206496.9|206199.9|206567.9|206270.9|206578.5|206281.5|206496.9|206199.9|12
1636678150000|2021-11-12 00:49:10|206559.7|206262.7|206543.1|206246.1|206560.9|206263.9|206536.9|206239.9|6
1636678160000|2021-11-12 00:49:20|206546.3|206249.3|206549.5|206252.5|206549.5|206252.5|206537.8|206240.8|7
1636678170000|2021-11-12 00:49:30|206550.6|206253.6|206606|206309|206606|206309|206538.5|206241.5|13
1636678180000|2021-11-12 00:49:40|206533.1|206238.1|206578.1|206281.1|206612.4|206315.4|206516.6|206237.7|15
1636678190000|2021-11-12 00:49:50|206428|206278|206516.5|206222.9|206582.9|206285.9|206428|206222.9|19
1636678200000|2021-11-12 00:50:00|206563.5|206266.5|206571.3|206274.3|206576.6|206279.6|206533.9|206236.9|28
1636678210000|2021-11-12 00:50:10|206557.7|206260.7|206565.9|206268.9|206567.4|206270.4|206545.8|206248.8|15
1636678220000|2021-11-12 00:50:20|206566.7|206269.7|206569.9|206272.9|206582.2|206285.2|206562.8|206265.8|18
1636678230000|2021-11-12 00:50:30|206570.8|206273.8|206585|206288|206607.9|206310.9|206561.2|206264.2|20
1636678240000|2021-11-12 00:50:40|206584.8|206287.8|206531.4|206234.4|206590|206293|206531.4|206234.4|9
1636678250000|2021-11-12 00:50:50|206530.8|206233.8|206513.5|206216.5|206548.1|206251.1|206489.4|206216.5|12
1636678260000|2021-11-12 00:51:00|206513.4|206216.4|206512.9|206215.9|206536.5|206239.5|206501.2|206215.8|13
1636678270000|2021-11-12 00:51:10|206509.8|206217.9|206513|206216|206531.7|206234.7|206499.8|206215.2|13
1636678280000|2021-11-12 00:51:20|206513.7|206216.7|206523.2|206226.2|206535.1|206238.1|206490.7|206216.7|8
1636678290000|2021-11-12 00:51:30|206521.5|206224.5|206514.4|206217.4|206532.8|206235.8|206514.4|206217.4|18
1636678300000|2021-11-12 00:51:40|206514.3|206217.3|206544.7|206247.7|206550.7|206291|206441|206214.6|13
1636678310000|2021-11-12 00:51:50|206558.1|206261.1|206543.9|206246.9|206560.9|206263.9|206520.5|206223.5|17
1636678320000|2021-11-12 00:52:00|206557.4|206260.4|206535.8|206238.8|206557.4|206260.4|206527.6|206230.6|17
1636678330000|2021-11-12 00:52:10|206510.9|206215.8|206382.7|206232.7|206525.8|206286.5|206381.8|206190.8|24
1636678340000|2021-11-12 00:52:20|206468.9|206213|206502.1|206205.1|206518.2|206277.9|206392|206139.3|27
1636678350000|2021-11-12 00:52:30|206504.1|206207.1|206485.8|206188.8|206516.7|206257.9|206407.9|206162.2|24
1636678360000|2021-11-12 00:52:40|206495.4|206198.4|206506.4|206209.4|206509.4|206212.4|206492.3|206196.5|28
1636678370000|2021-11-12 00:52:50|206502|206205|206494.9|206197.9|206507.9|206210.9|206484.2|206187.2|30
1636678380000|2021-11-12 00:53:00|206518.6|206221.6|206514.9|206217.9|206521.8|206224.8|206479.6|206182.6|14
1636678390000|2021-11-12 00:53:10|206511.5|206214.5|206533.8|206236.8|206545.3|206248.9|206497.2|206200.2|30
1636678400000|2021-11-12 00:53:20|206539.7|206242.7|206533.2|206236.2|206544.8|206270.7|206514|206217|20
1636678410000|2021-11-12 00:53:30|206531.1|206234.1|206520.7|206223.7|206534.7|206237.7|206502.6|206205.6|17
1636678420000|2021-11-12 00:53:40|206519.3|206222.3|206512.6|206215.6|206553.3|206256.3|206492.8|206195.8|23
1636678430000|2021-11-12 00:53:50|206513.7|206216.7|206526.9|206229.9|206526.9|206229.9|206499.8|206202.8|14
1636678440000|2021-11-12 00:54:00|206529.3|206232.3|206527.8|206230.8|206530.3|206233.3|206513.6|206216.6|15
1636678450000|2021-11-12 00:54:10|206526.9|206229.9|206578.4|206281.4|206578.4|206281.4|206515.7|206220|24
1636678460000|2021-11-12 00:54:20|206579.6|206282.6|206537.9|206240.9|206595.6|206298.6|206537.9|206240.9|16
1636678470000|2021-11-12 00:54:30|206542.8|206245.8|206543.9|206246.9|206551.8|206254.8|206540.8|206243.8|11
1636678480000|2021-11-12 00:54:40|206548.1|206251.1|206533|206236|206552.4|206255.4|206533|206236|17
1636678490000|2021-11-12 00:54:50|206534.6|206237.6|206547.6|206250.6|206547.6|206250.6|206528.2|206231.2|7
1636678500000|2021-11-12 00:55:00|206539.6|206242.6|206515|206242.4|206563.1|206309.9|206459.9|206231.7|27
1636678510000|2021-11-12 00:55:10|206534.5|206237.5|206547.4|206250.4|206585.1|206288.1|206507.3|206210.3|21
1636678520000|2021-11-12 00:55:20|206545.1|206248.1|206564|206267|206576.2|206279.2|206545.1|206248.1|17
1636678530000|2021-11-12 00:55:30|206560|206263|206542.2|206245.2|206562.1|206265.1|206541.5|206244.5|24
1636678540000|2021-11-12 00:55:40|206558|206261|206504.2|206207.2|206562|206265|206496.2|206199.2|10
1636678550000|2021-11-12 00:55:50|206505.3|206208.3|206506.2|206209.2|206506.2|206209.2|206500.9|206203.9|8
1636678560000|2021-11-12 00:56:00|206504.7|206207.7|206502.4|206205.4|206529.7|206232.7|206495.7|206198.7|13
1636678570000|2021-11-12 00:56:10|206500|206203|206514.2|206217.2|206521.6|206224.6|206500|206203|11
1636678580000|2021-11-12 00:56:20|206507|206210|206503.5|206206.5|206507|206221.5|206479.8|206195.3|12
1636678590000|2021-11-12 00:56:30|206536.5|206239.5|206551.3|206254.3|206554.2|206257.2|206532.1|206235.1|12
1636678600000|2021-11-12 00:56:40|206542.9|206245.9|206530.1|206233.1|206542.9|206245.9|206526.2|206229.2|9
1636678610000|2021-11-12 00:56:50|206553.3|206256.3|206530.7|206233.7|206553.3|206256.3|206530.7|206233.7|8
1636678620000|2021-11-12 00:57:00|206552.6|206255.6|206511|206214|206557.2|206278.1|206428.1|206197.5|19
1636678630000|2021-11-12 00:57:10|206512.3|206215.3|206531.1|206234.1|206534.5|206237.5|206499.3|206202.3|18
1636678640000|2021-11-12 00:57:20|206533.8|206236.8|206532.8|206235.8|206560.2|206263.2|206511.5|206214.5|21
1636678650000|2021-11-12 00:57:30|206533.6|206236.6|206556.6|206259.6|206562.5|206265.5|206533.6|206236.6|18
1636678660000|2021-11-12 00:57:40|206546.5|206249.5|206551.2|206254.2|206551.2|206254.2|206516.7|206219.7|15
1636678670000|2021-11-12 00:57:50|206552.5|206255.5|206542.9|206245.9|206601.7|206304.7|206491|206194|20
1636678680000|2021-11-12 00:58:00|206542.8|206245.8|206533.4|206236.4|206542.8|206245.8|206533.2|206236.2|12
1636678690000|2021-11-12 00:58:10|206532.5|206235.5|206566.8|206269.8|206643.1|206346.1|206440|206221.1|24
1636678700000|2021-11-12 00:58:20|206554.8|206257.8|206551.3|206254.3|206566.2|206269.2|206544.4|206247.4|14
1636678710000|2021-11-12 00:58:30|206542.5|206245.5|206523.7|206226.7|206560.3|206263.3|206523.7|206226.7|21
1636678720000|2021-11-12 00:58:40|206521.7|206224.7|206533.1|206236.1|206546.3|206249.3|206515.9|206218.9|21
1636678730000|2021-11-12 00:58:50|206537.3|206240.3|206516.9|206219.9|206537.3|206240.3|206485.8|206219.9|9
1636678740000|2021-11-12 00:59:00|206514.6|206217.6|206520.4|206223.4|206581.1|206284.1|206508.7|206211.7|24
1636678750000|2021-11-12 00:59:10|206520.6|206223.6|206553.8|206256.8|206574.8|206277.8|206519.9|206222.9|18
1636678760000|2021-11-12 00:59:20|206558.4|206261.4|206560.5|206263.5|206571.5|206274.5|206536.4|206239.4|22
1636678770000|2021-11-12 00:59:30|206557.8|206260.8|206532.3|206235.3|206557.8|206260.8|206518.9|206221.9|19
1636678780000|2021-11-12 00:59:40|206531.9|206234.9|206555.5|206258.5|206569.4|206272.4|206527|206230|22
1636678790000|2021-11-12 00:59:50|206552.7|206255.7|206539.9|206242.9|206579.9|206282.9|206529.4|206232.4|27
1636678800000|2021-11-12 01:00:00|206609.5|206312.5|206507.3|206210.3|206609.5|206312.5|206483.6|206186.6|35
1636678810000|2021-11-12 01:00:10|206511.5|206214.5|206503.4|206206.4|206516.5|206219.5|206485.4|206188.4|21
1636678820000|2021-11-12 01:00:20|206507.4|206210.4|206509.4|206212.4|206510.8|206213.8|206474.8|206177.8|18
1636678830000|2021-11-12 01:00:30|206510.2|206213.2|206539.6|206242.6|206559.1|206262.1|206510.2|206213.2|26
1636678840000|2021-11-12 01:00:40|206529.4|206232.4|206509.8|206212.8|206542.8|206245.8|206498.2|206201.2|22
1636678850000|2021-11-12 01:00:50|206512.3|206215.3|206555.1|206258.1|206619.3|206322.3|206511.1|206214.1|12
1636678860000|2021-11-12 01:01:00|206552.6|206255.6|206554|206257|206576.5|206279.5|206520.3|206223.3|28
1636678870000|2021-11-12 01:01:10|206545.2|206248.2|206564.2|206267.2|206580.9|206283.9|206545.2|206248.2|30
1636678880000|2021-11-12 01:01:20|206569.4|206272.4|206548.8|206251.8|206582.5|206285.5|206530.7|206233.7|16
1636678890000|2021-11-12 01:01:30|206544.8|206247.8|206519.2|206222.2|206594.3|206297.3|206512.6|206215.6|25
1636678900000|2021-11-12 01:01:40|206542.4|206245.4|206521.6|206224.6|206582.7|206285.7|206519.1|206222.1|15
1636678910000|2021-11-12 01:01:50|206512.9|206215.9|206557.1|206260.1|206630.5|206333.5|206512.9|206215.9|19
1636678920000|2021-11-12 01:02:00|206551.4|206254.4|206529.1|206232.1|206551.4|206254.4|206523.9|206226.9|21
1636678930000|2021-11-12 01:02:10|206530.7|206233.7|206520|206223|206551.9|206254.9|206485.3|206188.3|21
1636678940000|2021-11-12 01:02:20|206512.2|206215.2|206505.7|206208.7|206540.8|206243.8|206490.8|206193.8|30
1636678950000|2021-11-12 01:02:30|206514.9|206217.9|206490.5|206193.5|206554|206257|206487.9|206190.9|18
1636678960000|2021-11-12 01:02:40|206491.9|206194.9|206496|206199|206508.3|206211.3|206469.2|206194.9|19
1636678970000|2021-11-12 01:02:50|206504.6|206207.6|206497.4|206200.4|206504.6|206207.6|206494.3|206197.3|10
1636678980000|2021-11-12 01:03:00|206497.9|206200.9|206493.9|206196.9|206502.7|206205.7|206493.7|206196.7|14
1636678990000|2021-11-12 01:03:10|206498.1|206201.1|206495.7|206198.7|206501.1|206204.1|206490|206193|13
1636679000000|2021-11-12 01:03:20|206496.8|206199.8|206494|206197|206497|206200|206484.2|206187.2|11
1636679010000|2021-11-12 01:03:30|206558|206261|206494.5|206197.5|206573|206276|206482|206185|11
1636679020000|2021-11-12 01:03:40|206491|206194|206494.2|206197.2|206518.4|206221.4|206484.1|206187.1|17
1636679030000|2021-11-12 01:03:50|206494|206197|206525.5|206228.5|206525.5|206228.5|206489|206192|13
1636679040000|2021-11-12 01:04:00|206526.2|206229.2|206544.5|206247.5|206572|206275|206526.2|206229.2|10
1636679050000|2021-11-12 01:04:10|206544.7|206247.7|206526.7|206229.7|206558.3|206261.3|206520|206223|12
1636679060000|2021-11-12 01:04:20|206522.2|206225.2|206537.1|206240.1|206542.5|206245.5|206498.4|206201.4|25
1636679070000|2021-11-12 01:04:30|206537.4|206240.4|206559.8|206262.8|206576.2|206279.2|206508.5|206211.5|17
1636679080000|2021-11-12 01:04:40|206559.7|206262.7|206555.3|206258.3|206564.7|206267.7|206525.7|206228.7|28
1636679090000|2021-11-12 01:04:50|206561.6|206264.6|206519.3|206222.3|206564.8|206267.8|206508.6|206211.6|21
1636679100000|2021-11-12 01:05:00|206520.4|206223.4|206509.4|206212.4|206520.4|206223.4|206502|206205|28
1636679110000|2021-11-12 01:05:10|206508.7|206211.7|206512.8|206215.8|206518.3|206221.3|206500|206203|22
1636679120000|2021-11-12 01:05:20|206510.1|206213.1|206548.2|206251.2|206576.1|206279.1|206505|206208|19
1636679130000|2021-11-12 01:05:30|206544.4|206247.4|206548.1|206251.1|206548.1|206251.1|206493.7|206196.7|22
1636679140000|2021-11-12 01:05:40|206549.8|206252.8|206529.5|206232.5|206560.1|206263.1|206527|206230|18
1636679150000|2021-11-12 01:05:50|206553.9|206256.9|206534.2|206237.2|206553.9|206256.9|206534.2|206237.2|16
1636679160000|2021-11-12 01:06:00|206534.3|206237.3|206540.1|206243.1|206543.8|206246.8|206523.4|206226.4|23
1636679170000|2021-11-12 01:06:10|206573.4|206276.4|206581.5|206284.5|206617.5|206320.5|206530.2|206233.2|13
1636679180000|2021-11-12 01:06:20|206582.5|206285.5|206589.6|206292.6|206619.5|206322.5|206569|206272|10
1636679190000|2021-11-12 01:06:30|206604.7|206307.7|206527.5|206230.5|206604.7|206307.7|206522.9|206225.9|11
1636679200000|2021-11-12 01:06:40|206524|206227|206538.4|206241.4|206552.9|206255.9|206520.6|206223.6|15
1636679210000|2021-11-12 01:06:50|206557.7|206260.7|206521.9|206224.9|206557.7|206260.7|206521.3|206224.3|14
1636679220000|2021-11-12 01:07:00|206545.2|206248.2|206514.6|206217.6|206555.8|206258.8|206514.6|206217.6|23
1636679230000|2021-11-12 01:07:10|206534|206237|206577.2|206280.2|206601.7|206304.7|206532.7|206235.7|13
1636679240000|2021-11-12 01:07:20|206564.7|206267.7|206582.6|206285.6|206599.8|206302.8|206552.3|206255.3|8
1636679250000|2021-11-12 01:07:30|206572.2|206275.2|206594.8|206297.8|206594.8|206297.8|206567.1|206270.1|9
1636679260000|2021-11-12 01:07:40|206521.1|206224.1|206563.9|206266.9|206584.6|206287.6|206512.2|206224.1|12
1636679270000|2021-11-12 01:07:50|206563.4|206266.4|206599.5|206302.5|206609.5|206312.5|206554.6|206257.6|9
1636679280000|2021-11-12 01:08:00|206560.7|206263.7|206548.5|206251.5|206562.9|206265.9|206527.5|206230.5|14
1636679290000|2021-11-12 01:08:10|206536.6|206239.6|206584.2|206287.2|206608.4|206311.4|206536.5|206239.5|11
1636679300000|2021-11-12 01:08:20|206599.7|206302.7|206606.6|206309.6|206606.6|206309.6|206570.8|206273.8|8
1636679310000|2021-11-12 01:08:30|206590.9|206293.9|206514.6|206217.6|206596.2|206299.2|206514.6|206217.6|9
1636679320000|2021-11-12 01:08:40|206522.5|206225.5|206523.9|206226.9|206525.5|206228.5|206518.7|206221.7|7
1636679330000|2021-11-12 01:08:50|206512.8|206215.8|206545.1|206248.1|206545.1|206257.1|206493.6|206211.4|6
1636679340000|2021-11-12 01:09:00|206533.6|206236.6|206597.6|206300.6|206707|206410|206529|206232|19
1636679350000|2021-11-12 01:09:10|206566.2|206269.2|206613.8|206316.8|206630|206333|206532.1|206235.1|22
1636679360000|2021-11-12 01:09:20|206515.3|206218.3|206492|206195|206515.3|206218.3|206486.3|206189.3|32
1636679370000|2021-11-12 01:09:30|206492.1|206195.1|206476.9|206210.2|206492.5|206210.2|206476.9|206193.6|22
1636679380000|2021-11-12 01:09:40|206487.4|206199.3|206402.5|206252.5|206491.3|206266.3|206401.4|206192.8|23
1636679390000|2021-11-12 01:09:50|206401.5|206251.5|206374.9|206224.9|206412.2|206262.2|206374.9|206224.9|26
1636679400000|2021-11-12 01:10:00|206379.7|206229.7|206375.6|206225.6|206381.6|206231.6|206372.7|206222.7|24
1636679410000|2021-11-12 01:10:10|206374.5|206224.5|206375.5|206225.5|206379.4|206229.4|206374.5|206224.5|17
1636679420000|2021-11-12 01:10:20|206375.8|206225.8|206377.6|206227.6|206378.5|206228.5|206373.3|206223.3|17
1636679430000|2021-11-12 01:10:30|206376.7|206226.7|206381.8|206231.8|206384.7|206234.7|206376.7|206226.7|16
1636679440000|2021-11-12 01:10:40|206377.5|206227.5|206369.1|206219.1|206382.2|206232.2|206367.5|206217.5|18
1636679450000|2021-11-12 01:10:50|206369.6|206219.6|206338.3|206188.3|206370.8|206220.8|206338.3|206188.3|23
1636679460000|2021-11-12 01:11:00|206337.7|206187.7|206458.7|206308.7|206462.1|206312.1|206337.7|206187.7|38
1636679470000|2021-11-12 01:11:10|206457.4|206307.4|206443.4|206293.4|206460.7|206310.7|206435.7|206285.7|32
1636679480000|2021-11-12 01:11:20|206443.2|206293.2|206436.3|206286.3|206444.6|206294.6|206435.6|206285.6|25
1636679490000|2021-11-12 01:11:30|206434|206284|206459|206309|206461.7|206311.7|206434|206284|27
1636679500000|2021-11-12 01:11:40|206457.6|206307.6|206468.1|206318.1|206470.7|206320.7|206456.7|206306.7|29
1636679510000|2021-11-12 01:11:50|206468.8|206318.8|206476.9|206326.9|206482.1|206332.1|206468.8|206318.8|21
1636679520000|2021-11-12 01:12:00|206476.1|206326.1|206484.7|206334.7|206485.9|206335.9|206469.9|206319.9|31
1636679530000|2021-11-12 01:12:10|206482.2|206332.2|206487|206337|206488.2|206338.2|206477.8|206327.8|28
1636679540000|2021-11-12 01:12:20|206487.5|206337.5|206492.3|206342.3|206492.3|206342.3|206472.6|206322.6|21
1636679550000|2021-11-12 01:12:30|206491.5|206341.5|206519|206369|206519|206369|206491.5|206341.5|30
1636679560000|2021-11-12 01:12:40|206516.3|206366.3|206513.7|206363.7|206521.8|206371.8|206512.5|206362.5|20
1636679570000|2021-11-12 01:12:50|206517.2|206367.2|206508.1|206358.1|206521.7|206371.7|206505|206355|16
1636679580000|2021-11-12 01:13:00|206517.9|206367.9|206519.7|206369.7|206522.9|206372.9|206512.8|206362.8|19
1636679590000|2021-11-12 01:13:10|206519.2|206369.2|206458.5|206308.5|206519.7|206369.7|206457.2|206307.2|27
1636679600000|2021-11-12 01:13:20|206459.2|206309.2|206463.8|206313.8|206463.8|206313.8|206457.8|206307.8|27
1636679610000|2021-11-12 01:13:30|206463.1|206313.1|206464.1|206314.1|206464.9|206314.9|206463.1|206313.1|25
1636679620000|2021-11-12 01:13:40|206464.3|206314.3|206460.7|206310.7|206464.8|206314.8|206458.2|206308.2|23
1636679630000|2021-11-12 01:13:50|206464.3|206314.3|206464|206314|206466.3|206316.3|206461.5|206311.5|19
1636679640000|2021-11-12 01:14:00|206463.8|206313.8|206464.6|206314.6|206464.7|206314.7|206461.8|206311.8|20
1636679650000|2021-11-12 01:14:10|206464.1|206314.1|206464.8|206314.8|206466.3|206316.3|206463.3|206313.3|18
1636679660000|2021-11-12 01:14:20|206464.2|206314.2|206461.7|206311.7|206465.3|206315.3|206461.2|206311.2|27
1636679670000|2021-11-12 01:14:30|206461.8|206311.8|206463.1|206313.1|206469.3|206319.3|206460.5|206310.5|32
1636679680000|2021-11-12 01:14:40|206463.4|206313.4|206462.8|206312.8|206465.8|206315.8|206462.5|206312.5|30
1636679690000|2021-11-12 01:14:50|206462.2|206312.2|206463|206313|206463.8|206313.8|206461.3|206311.3|30
1636679700000|2021-11-12 01:15:00|206462.5|206312.5|206435.5|206285.5|206462.5|206312.5|206432.5|206282.5|32
1636679710000|2021-11-12 01:15:10|206435.8|206285.8|206439.3|206289.3|206440.7|206290.7|206435.7|206285.7|20
1636679720000|2021-11-12 01:15:20|206438.6|206288.6|206439.2|206289.2|206440.1|206290.1|206438.2|206288.2|16
1636679730000|2021-11-12 01:15:30|206438.7|206288.7|206438.3|206288.3|206441.4|206291.4|206434.9|206284.9|18
1636679740000|2021-11-12 01:15:40|206438.4|206288.4|206436.5|206286.5|206439.8|206289.8|206433.7|206283.7|29
1636679750000|2021-11-12 01:15:50|206438.3|206288.3|206438.9|206288.9|206439.9|206289.9|206437.3|206287.3|18
1636679760000|2021-11-12 01:16:00|206439|206289|206439.3|206289.3|206439.6|206289.6|206438.7|206288.7|9
1636679770000|2021-11-12 01:16:10|206435.6|206285.6|206435.5|206285.5|206435.6|206285.6|206435|206285|5
1636679780000|2021-11-12 01:16:20|206435.4|206285.4|206433|206283|206441|206291|206429.4|206279.4|11
1636679790000|2021-11-12 01:16:30|206425.3|206275.3|206442.1|206292.1|206444.5|206294.5|206425.3|206275.3|14
1636679800000|2021-11-12 01:16:40|206441.2|206291.2|206439.8|206289.8|206441.2|206291.2|206429.3|206279.3|19
1636679810000|2021-11-12 01:16:50|206439.1|206289.1|206437.5|206287.5|206440.3|206290.3|206433.7|206283.7|18
1636679820000|2021-11-12 01:17:00|206429.5|206279.5|206436|206286|206441.7|206291.7|206429.5|206279.5|18
1636679830000|2021-11-12 01:17:10|206435.9|206285.9|206433.4|206283.4|206435.9|206285.9|206432.6|206282.6|11
1636679840000|2021-11-12 01:17:20|206433.9|206283.9|206432.7|206282.7|206434.3|206284.3|206431.1|206281.1|14
1636679850000|2021-11-12 01:17:30|206431.8|206281.8|206433.7|206283.7|206434.8|206284.8|206431.7|206281.7|16
1636679860000|2021-11-12 01:17:40|206433.9|206283.9|206435|206285|206435.6|206285.6|206433.9|206283.9|9
1636679870000|2021-11-12 01:17:50|206435.2|206285.2|206436.6|206286.6|206440.3|206290.3|206435.2|206285.2|6
1636679880000|2021-11-12 01:18:00|206436.4|206286.4|206438.2|206288.2|206438.2|206288.2|206433.6|206283.6|14
1636679890000|2021-11-12 01:18:10|206438.7|206288.7|206441.2|206291.2|206441.2|206291.2|206431|206281|13
1636679900000|2021-11-12 01:18:20|206439.9|206289.9|206478.8|206328.8|206478.8|206328.8|206439.6|206289.6|21
1636679910000|2021-11-12 01:18:30|206480.3|206330.3|206452.6|206302.6|206482.2|206332.2|206452.6|206302.6|14
1636679920000|2021-11-12 01:18:40|206456.6|206306.6|206451.6|206301.6|206458|206308|206450.3|206300.3|29
1636679930000|2021-11-12 01:18:50|206451.2|206301.2|206430.9|206280.9|206452.2|206302.2|206429.4|206279.4|22
1636679940000|2021-11-12 01:19:00|206431.5|206281.5|206450.9|206300.9|206450.9|206300.9|206430.8|206280.8|22
1636679950000|2021-11-12 01:19:10|206450.6|206300.6|206432.6|206282.6|206451.4|206301.4|206431.1|206281.1|30
1636679960000|2021-11-12 01:19:20|206432.7|206282.7|206435.7|206285.7|206436.5|206286.5|206432.2|206282.2|15
1636679970000|2021-11-12 01:19:30|206434.9|206284.9|206440.3|206290.3|206449.1|206299.1|206430.6|206280.6|29
1636679980000|2021-11-12 01:19:40|206431.3|206281.3|206445.5|206295.5|206445.9|206295.9|206430.2|206280.2|20
1636679990000|2021-11-12 01:19:50|206445.9|206295.9|206445.7|206295.7|206445.9|206295.9|206441.7|206291.7|17
1636680000000|2021-11-12 01:20:00|206445.6|206295.6|206433.1|206283.1|206446|206296|206431.6|206281.6|22
1636680010000|2021-11-12 01:20:10|206441.7|206291.7|206432.3|206282.3|206441.7|206291.7|206432.3|206282.3|16
1636680020000|2021-11-12 01:20:20|206434.3|206284.3|206432.9|206282.9|206434.3|206284.3|206432.1|206282.1|15
1636680030000|2021-11-12 01:20:30|206432.7|206282.7|206431.5|206281.5|206434.4|206284.4|206428.1|206278.1|19
1636680040000|2021-11-12 01:20:40|206431.3|206281.3|206431.3|206281.3|206432.2|206282.2|206428.8|206278.8|11
1636680050000|2021-11-12 01:20:50|206430.2|206280.2|206429.6|206279.6|206430.9|206280.9|206428.4|206278.4|21
1636680060000|2021-11-12 01:21:00|206429.1|206279.1|206396|206246|206429.1|206279.1|206391|206241|22
1636680070000|2021-11-12 01:21:10|206393.2|206243.2|206393.3|206243.3|206393.3|206243.3|206386.7|206236.7|12
1636680080000|2021-11-12 01:21:20|206392.6|206242.6|206392.7|206242.7|206393.3|206243.3|206392.3|206242.3|9
1636680090000|2021-11-12 01:21:30|206393.6|206243.6|206416|206266|206416|206266|206393.6|206243.6|19
1636680100000|2021-11-12 01:21:40|206414.6|206264.6|206423.8|206273.8|206427.9|206277.9|206414.6|206264.6|20
1636680110000|2021-11-12 01:21:50|206426.5|206276.5|206432|206282|206433.6|206283.6|206426.2|206276.2|13
1636680120000|2021-11-12 01:22:00|206431|206281|206443.5|206293.5|206446.1|206296.1|206431|206281|25
1636680130000|2021-11-12 01:22:10|206443.4|206293.4|206444.5|206294.5|206446.5|206296.5|206441.4|206291.4|24
1636680140000|2021-11-12 01:22:20|206446.4|206296.4|206445.4|206295.4|206446.7|206296.7|206443.9|206293.9|15
1636680150000|2021-11-12 01:22:30|206446|206296|206430.9|206280.9|206446|206296|206423.7|206273.7|23
1636680160000|2021-11-12 01:22:40|206432|206282|206428.4|206278.4|206433.8|206283.8|206428.4|206278.4|13
1636680170000|2021-11-12 01:22:50|206427.9|206277.9|206424.4|206274.4|206430.9|206280.9|206424.4|206274.4|10
1636680180000|2021-11-12 01:23:00|206423.7|206273.7|206424.3|206274.3|206425.6|206275.6|206423.3|206273.3|15
1636680190000|2021-11-12 01:23:10|206428.3|206278.3|206426.1|206276.1|206429.8|206279.8|206423.7|206273.7|11
1636680200000|2021-11-12 01:23:20|206425|206275|206426|206276|206426.3|206276.3|206425|206275|8
1636680210000|2021-11-12 01:23:30|206445.5|206295.5|206461.9|206311.9|206461.9|206311.9|206444.5|206294.5|27
1636680220000|2021-11-12 01:23:40|206460.3|206310.3|206460.7|206310.7|206461.3|206311.3|206460|206310|10
1636680230000|2021-11-12 01:23:50|206461.4|206311.4|206460.9|206310.9|206461.4|206311.4|206460.6|206310.6|10
1636680240000|2021-11-12 01:24:00|206459.9|206309.9|206462.1|206312.1|206463.7|206313.7|206459.9|206309.9|12
1636680250000|2021-11-12 01:24:10|206461.4|206311.4|206463.5|206313.5|206464|206314|206461.2|206311.2|12
1636680260000|2021-11-12 01:24:20|206463.3|206313.3|206452.4|206302.4|206463.3|206313.3|206452.4|206302.4|15
1636680270000|2021-11-12 01:24:30|206452.2|206302.2|206452|206302|206455.3|206305.3|206449.9|206299.9|15
1636680280000|2021-11-12 01:24:40|206445.9|206295.9|206449.5|206299.5|206449.5|206299.5|206442|206292|14
1636680290000|2021-11-12 01:24:50|206450.1|206300.1|206456.4|206306.4|206456.4|206306.4|206449.5|206299.5|14
1636680300000|2021-11-12 01:25:00|206456.3|206306.3|206459|206309|206461.3|206311.3|206447.6|206297.6|19
1636680310000|2021-11-12 01:25:10|206458.7|206308.7|206459.4|206309.4|206459.4|206309.4|206458.1|206308.1|15
1636680320000|2021-11-12 01:25:20|206459.7|206309.7|206457.6|206307.6|206460.3|206310.3|206457.6|206307.6|14
1636680330000|2021-11-12 01:25:30|206457.8|206307.8|206444.9|206294.9|206461.1|206311.1|206439.9|206289.9|25
1636680340000|2021-11-12 01:25:40|206448.4|206298.4|206441.4|206291.4|206448.7|206298.7|206440|206290|20
1636680350000|2021-11-12 01:25:50|206441.1|206291.1|206442.6|206292.6|206442.8|206292.8|206441|206291|15
1636680360000|2021-11-12 01:26:00|206441.7|206291.7|206448.7|206298.7|206449.3|206299.3|206441.7|206291.7|15
1636680370000|2021-11-12 01:26:10|206447.7|206297.7|206447.7|206297.7|206452.3|206302.3|206447|206297|8
1636680380000|2021-11-12 01:26:20|206446.5|206296.5|206447.2|206297.2|206450.4|206300.4|206446.2|206296.2|7
1636680390000|2021-11-12 01:26:30|206455.1|206305.1|206453.7|206303.7|206460.1|206310.1|206451.4|206301.4|19
1636680400000|2021-11-12 01:26:40|206451.4|206301.4|206454.6|206304.6|206454.6|206304.6|206451.4|206301.4|6
1636680410000|2021-11-12 01:26:50|206453|206303|206457.7|206307.7|206459.3|206309.3|206453|206303|14
1636680420000|2021-11-12 01:27:00|206458.3|206308.3|206456.4|206306.4|206458.3|206308.3|206456|206306|9
1636680430000|2021-11-12 01:27:10|206456.7|206306.7|206457|206307|206462.2|206312.2|206456.1|206306.1|14
1636680440000|2021-11-12 01:27:20|206455.3|206305.3|206453.2|206303.2|206455.3|206305.3|206447.5|206297.5|19
1636680450000|2021-11-12 01:27:30|206453.6|206303.6|206475.3|206325.3|206475.3|206325.3|206451.8|206301.8|13
1636680460000|2021-11-12 01:27:40|206475.7|206325.7|206473.6|206323.6|206481.7|206331.7|206469.5|206319.5|15
1636680470000|2021-11-12 01:27:50|206473.8|206323.8|206476|206326|206482.7|206332.7|206473.8|206323.8|24
1636680480000|2021-11-12 01:28:00|206476.5|206326.5|206473.8|206323.8|206476.5|206326.5|206471.5|206321.5|17
1636680490000|2021-11-12 01:28:10|206474|206324|206474.6|206324.6|206475.1|206325.1|206474|206324|14
1636680500000|2021-11-12 01:28:20|206474.5|206324.5|206474.5|206324.5|206474.8|206324.8|206473.8|206323.8|12
1636680510000|2021-11-12 01:28:30|206474.4|206324.4|206473.1|206323.1|206474.8|206324.8|206473.1|206323.1|18
1636680520000|2021-11-12 01:28:40|206473.5|206323.5|206480.7|206330.7|206487.5|206337.5|206473.5|206323.5|14
1636680530000|2021-11-12 01:28:50|206480.6|206330.6|206477.4|206327.4|206481.2|206331.2|206474.5|206324.5|10
1636680540000|2021-11-12 01:29:00|206476.5|206326.5|206491|206341|206491|206341|206476.5|206326.5|15
1636680550000|2021-11-12 01:29:10|206490.7|206340.7|206492.3|206342.3|206492.3|206342.3|206488.9|206338.9|6
1636680560000|2021-11-12 01:29:20|206492.1|206342.1|206486.9|206336.9|206492.1|206342.1|206483.2|206333.2|14
1636680570000|2021-11-12 01:29:30|206485.9|206335.9|206482.6|206332.6|206488.6|206338.6|206482|206332|13
1636680580000|2021-11-12 01:29:40|206491|206341|206490.9|206340.9|206492.1|206342.1|206489.5|206339.5|12
1636680590000|2021-11-12 01:29:50|206491|206341|206490.4|206340.4|206491|206341|206490.2|206340.2|6
1636680600000|2021-11-12 01:30:00|206491.5|206341.5|206474.9|206324.9|206491.6|206341.6|206473.4|206323.4|27
1636680610000|2021-11-12 01:30:10|206477|206327|206482.7|206332.7|206486.8|206336.8|206477|206327|21
1636680620000|2021-11-12 01:30:20|206482.9|206332.9|206483.9|206333.9|206485.1|206335.1|206482.7|206332.7|18
1636680630000|2021-11-12 01:30:30|206480.2|206330.2|206474.3|206324.3|206480.6|206330.6|206472.2|206322.2|22
1636680640000|2021-11-12 01:30:40|206476.9|206326.9|206470.2|206320.2|206478.7|206328.7|206469|206319|18
1636680650000|2021-11-12 01:30:50|206470.5|206320.5|206460.9|206310.9|206472.7|206322.7|206459.6|206309.6|13
1636680660000|2021-11-12 01:31:00|206463.6|206313.6|206456.8|206306.8|206463.6|206313.6|206455.9|206305.9|33
1636680670000|2021-11-12 01:31:10|206456.2|206306.2|206444.9|206294.9|206457.3|206307.3|206430.6|206280.6|31
1636680680000|2021-11-12 01:31:20|206445.3|206295.3|206449.8|206299.8|206449.8|206299.8|206443.1|206293.1|20
1636680690000|2021-11-12 01:31:30|206441.5|206291.5|206444.5|206294.5|206447.2|206297.2|206441.1|206291.1|21
1636680700000|2021-11-12 01:31:40|206444.6|206294.6|206448.4|206298.4|206454.2|206304.2|206438|206288|25
1636680710000|2021-11-12 01:31:50|206446|206296|206450.4|206300.4|206452.3|206302.3|206446|206296|27
1636680720000|2021-11-12 01:32:00|206450.3|206300.3|206451|206301|206452.1|206302.1|206444.3|206294.3|22
1636680730000|2021-11-12 01:32:10|206451.8|206301.8|206442.5|206292.5|206451.8|206301.8|206439.4|206289.4|25
1636680740000|2021-11-12 01:32:20|206440.2|206290.2|206442.5|206292.5|206444.6|206294.6|206439.4|206289.4|12
1636680750000|2021-11-12 01:32:30|206445.2|206295.2|206442.1|206292.1|206448|206298|206442|206292|17
1636680760000|2021-11-12 01:32:40|206442.5|206292.5|206439.9|206289.9|206445.3|206295.3|206438.5|206288.5|12
1636680770000|2021-11-12 01:32:50|206442.4|206292.4|206445.9|206295.9|206445.9|206295.9|206435.8|206285.8|14
1636680780000|2021-11-12 01:33:00|206445.8|206295.8|206443.1|206293.1|206445.8|206295.8|206443|206293|12
1636680790000|2021-11-12 01:33:10|206444.5|206294.5|206445.4|206295.4|206445.9|206295.9|206442.1|206292.1|17
1636680800000|2021-11-12 01:33:20|206439.8|206289.8|206444.6|206294.6|206446.5|206296.5|206439.8|206289.8|10
1636680810000|2021-11-12 01:33:30|206444.7|206294.7|206444|206294|206445.2|206295.2|206442.3|206292.3|12
1636680820000|2021-11-12 01:33:40|206457.8|206307.8|206474.1|206324.1|206474.1|206324.1|206457.8|206307.8|24
1636680830000|2021-11-12 01:33:50|206474|206324|206478.4|206328.4|206478.4|206328.4|206472.1|206322.1|19
1636680840000|2021-11-12 01:34:00|206477.3|206327.3|206475.8|206325.8|206477.7|206327.7|206474.2|206324.2|14
1636680850000|2021-11-12 01:34:10|206475.3|206325.3|206471|206321|206478.3|206328.3|206471|206321|23
1636680860000|2021-11-12 01:34:20|206471.5|206321.5|206470|206320|206475.6|206325.6|206470|206320|27
1636680870000|2021-11-12 01:34:30|206469.9|206319.9|206470.4|206320.4|206475.7|206325.7|206467.9|206317.9|31
1636680880000|2021-11-12 01:34:40|206469.5|206319.5|206470.4|206320.4|206472.6|206322.6|206468.8|206318.8|24
1636680890000|2021-11-12 01:34:50|206470.7|206320.7|206481.2|206331.2|206484.1|206334.1|206470.2|206320.2|21
1636680900000|2021-11-12 01:35:00|206480.7|206330.7|206486.3|206336.3|206487.3|206337.3|206474.4|206324.4|32
1636680910000|2021-11-12 01:35:10|206485.5|206335.5|206483.5|206333.5|206485.5|206335.5|206481.8|206331.8|19
1636680920000|2021-11-12 01:35:20|206482.5|206332.5|206481.4|206331.4|206483.3|206333.3|206479.8|206329.8|12
1636680930000|2021-11-12 01:35:30|206484.7|206334.7|206480.5|206330.5|206488.2|206338.2|206479.5|206329.5|20
1636680940000|2021-11-12 01:35:40|206479.2|206329.2|206473.3|206323.3|206479.9|206329.9|206470.1|206320.1|19
1636680950000|2021-11-12 01:35:50|206473|206323|206474.4|206324.4|206474.9|206324.9|206473|206323|8
1636680960000|2021-11-12 01:36:00|206473|206323|206476.3|206326.3|206478.8|206328.8|206472.3|206322.3|15
1636680970000|2021-11-12 01:36:10|206471.4|206321.4|206472.8|206322.8|206473.8|206323.8|206469.9|206319.9|12
1636680980000|2021-11-12 01:36:20|206474.7|206324.7|206476.2|206326.2|206480.9|206330.9|206473.5|206323.5|12
1636680990000|2021-11-12 01:36:30|206478|206328|206473.6|206323.6|206478|206328|206469.5|206319.5|17
1636681000000|2021-11-12 01:36:40|206474.5|206324.5|206475.3|206325.3|206476.5|206326.5|206474.5|206324.5|13
1636681010000|2021-11-12 01:36:50|206477.5|206327.5|206475.6|206325.6|206478.5|206328.5|206475.6|206325.6|13
1636681020000|2021-11-12 01:37:00|206476.8|206326.8|206467.1|206317.1|206476.8|206326.8|206464.4|206314.4|25
1636681030000|2021-11-12 01:37:10|206468.5|206318.5|206467.8|206317.8|206470.1|206320.1|206465.8|206315.8|18
1636681040000|2021-11-12 01:37:20|206468.6|206318.6|206465.1|206315.1|206473|206323|206465.1|206315.1|20
1636681050000|2021-11-12 01:37:30|206467.6|206317.6|206470.4|206320.4|206470.9|206320.9|206467.6|206317.6|17
1636681060000|2021-11-12 01:37:40|206473.5|206323.5|206472.3|206322.3|206473.5|206323.5|206471.1|206321.1|17
1636681070000|2021-11-12 01:37:50|206472.8|206322.8|206471.3|206321.3|206473.2|206323.2|206470.6|206320.6|14
1636681080000|2021-11-12 01:38:00|206471|206321|206475.6|206325.6|206476.4|206326.4|206471|206321|12
1636681090000|2021-11-12 01:38:10|206480.4|206330.4|206482.6|206332.6|206486.6|206336.6|206471.3|206321.3|19
1636681100000|2021-11-12 01:38:20|206483.6|206333.6|206483.5|206333.5|206487|206337|206481.6|206331.6|18
1636681110000|2021-11-12 01:38:30|206484|206334|206483.8|206333.8|206484.2|206334.2|206476.1|206326.1|22
1636681120000|2021-11-12 01:38:40|206484|206334|206477.9|206327.9|206484|206334|206476.5|206326.5|30
1636681130000|2021-11-12 01:38:50|206478|206328|206476.7|206326.7|206478.2|206328.2|206474.6|206324.6|18
1636681140000|2021-11-12 01:39:00|206477.3|206327.3|206471.9|206321.9|206477.3|206327.3|206471.7|206321.7|18
1636681150000|2021-11-12 01:39:10|206472|206322|206472.2|206322.2|206480.1|206330.1|206471.8|206321.8|10
1636681160000|2021-11-12 01:39:20|206472.7|206322.7|206469.4|206319.4|206472.7|206322.7|206469.4|206319.4|8
1636681170000|2021-11-12 01:39:30|206473.5|206323.5|206475.6|206325.6|206479.1|206329.1|206472.8|206322.8|21
1636681180000|2021-11-12 01:39:40|206475.5|206325.5|206473.2|206323.2|206475.5|206325.5|206471.8|206321.8|22
1636681190000|2021-11-12 01:39:50|206469.2|206319.2|206472.1|206322.1|206473.3|206323.3|206469.1|206319.1|17
1636681200000|2021-11-12 01:40:00|206471.6|206321.6|206477.6|206327.6|206478.8|206328.8|206471.1|206321.1|16
1636681210000|2021-11-12 01:40:10|206476.5|206326.5|206476|206326|206476.7|206326.7|206471.4|206321.4|14
1636681220000|2021-11-12 01:40:20|206477.3|206327.3|206477.3|206327.3|206478.9|206328.9|206471.4|206321.4|11
1636681230000|2021-11-12 01:40:30|206476.6|206326.6|206476.7|206326.7|206476.7|206326.7|206473.8|206323.8|21
1636681240000|2021-11-12 01:40:40|206476.1|206326.1|206479.4|206329.4|206480|206330|206475.6|206325.6|16
1636681250000|2021-11-12 01:40:50|206477.8|206327.8|206474.7|206324.7|206479.9|206329.9|206474|206324|17
1636681260000|2021-11-12 01:41:00|206474.4|206324.4|206481.2|206331.2|206487.8|206337.8|206468.9|206318.9|21
1636681270000|2021-11-12 01:41:10|206480.3|206330.3|206472|206322|206481.4|206331.4|206470.8|206320.8|24
1636681280000|2021-11-12 01:41:20|206472.1|206322.1|206473.8|206323.8|206474.1|206324.1|206471.1|206321.1|16
1636681290000|2021-11-12 01:41:30|206473.7|206323.7|206485|206335|206489.2|206339.2|206473.7|206323.7|16
1636681300000|2021-11-12 01:41:40|206487|206337|206468.4|206318.4|206487|206337|206467.6|206317.6|29
1636681310000|2021-11-12 01:41:50|206469.3|206319.3|206470.4|206320.4|206475.5|206325.5|206465|206315|9
1636681320000|2021-11-12 01:42:00|206470.8|206320.8|206469.6|206319.6|206472.9|206322.9|206468.9|206318.9|20
1636681330000|2021-11-12 01:42:10|206470.8|206320.8|206471.9|206321.9|206472.3|206322.3|206467.5|206317.5|21
1636681340000|2021-11-12 01:42:20|206472.7|206322.7|206460.6|206310.6|206472.8|206322.8|206452.9|206302.9|19
1636681350000|2021-11-12 01:42:30|206461.4|206311.4|206462.8|206312.8|206463.6|206313.6|206460.5|206310.5|21
1636681360000|2021-11-12 01:42:40|206462.5|206312.5|206464.5|206314.5|206466.5|206316.5|206456.4|206306.4|16
1636681370000|2021-11-12 01:42:50|206464.1|206314.1|206466.4|206316.4|206468.2|206318.2|206459.7|206309.7|26
1636681380000|2021-11-12 01:43:00|206466|206316|206462.4|206312.4|206466.3|206316.3|206460.2|206310.2|33
1636681390000|2021-11-12 01:43:10|206462.3|206312.3|206463.8|206313.8|206463.8|206313.8|206461.9|206311.9|28
1636681400000|2021-11-12 01:43:20|206463.5|206313.5|206464.9|206314.9|206468.3|206318.3|206463.5|206313.5|32
1636681410000|2021-11-12 01:43:30|206465.2|206315.2|206466.8|206316.8|206466.8|206316.8|206462.7|206312.7|25
1636681420000|2021-11-12 01:43:40|206463.6|206313.6|206464|206314|206466.7|206316.7|206462.7|206312.7|20
1636681430000|2021-11-12 01:43:50|206464.1|206314.1|206459|206309|206464.1|206314.1|206458.3|206308.3|24
1636681440000|2021-11-12 01:44:00|206458.9|206308.9|206438.3|206288.3|206460.9|206310.9|206438.3|206288.3|31
1636681450000|2021-11-12 01:44:10|206439.6|206289.6|206434.7|206284.7|206444.2|206294.2|206434.7|206284.7|15
1636681460000|2021-11-12 01:44:20|206437.6|206287.6|206444.3|206294.3|206444.3|206294.3|206436|206286|17
1636681470000|2021-11-12 01:44:30|206444.2|206294.2|206443|206293|206444.2|206294.2|206439.3|206289.3|11
1636681480000|2021-11-12 01:44:40|206441.3|206291.3|206437.7|206287.7|206441.5|206291.5|206433.4|206283.4|17
1636681490000|2021-11-12 01:44:50|206437.9|206287.9|206451.9|206301.9|206452.2|206302.2|206437.9|206287.9|11
1636681500000|2021-11-12 01:45:00|206449|206299|206421|206271|206451.6|206301.6|206414.3|206264.3|34
1636681510000|2021-11-12 01:45:10|206421.2|206271.2|206417.8|206267.8|206421.2|206271.2|206414.7|206264.7|20
1636681520000|2021-11-12 01:45:20|206417|206267|206416.7|206266.7|206423|206273|206415.6|206265.6|27
1636681530000|2021-11-12 01:45:30|206416.6|206266.6|206433.8|206283.8|206437.5|206287.5|206416.6|206266.6|17
1636681540000|2021-11-12 01:45:40|206432.6|206282.6|206432.2|206282.2|206434|206284|206431.2|206281.2|11
1636681550000|2021-11-12 01:45:50|206432.3|206282.3|206432.1|206282.1|206436.3|206286.3|206426|206276|19
1636681560000|2021-11-12 01:46:00|206432.6|206282.6|206438.6|206288.6|206443.3|206293.3|206432.6|206282.6|19
1636681570000|2021-11-12 01:46:10|206435.6|206285.6|206436.5|206286.5|206440.7|206290.7|206431.3|206281.3|25
1636681580000|2021-11-12 01:46:20|206435.4|206285.4|206438.7|206288.7|206439.7|206289.7|206431.4|206281.4|17
1636681590000|2021-11-12 01:46:30|206438.8|206288.8|206427.9|206277.9|206438.8|206288.8|206427.9|206277.9|10
1636681600000|2021-11-12 01:46:40|206427.7|206277.7|206431.1|206281.1|206442.1|206292.1|206427.7|206277.7|14
1636681610000|2021-11-12 01:46:50|206429.6|206279.6|206437.8|206287.8|206438.3|206288.3|206425.1|206275.1|13
1636681620000|2021-11-12 01:47:00|206439|206289|206441.6|206291.6|206441.6|206291.6|206435.6|206285.6|14
1636681630000|2021-11-12 01:47:10|206445.7|206295.7|206435.5|206285.5|206445.8|206295.8|206432.9|206282.9|17
1636681640000|2021-11-12 01:47:20|206435.1|206285.1|206438.5|206288.5|206438.5|206288.5|206434|206284|10
1636681650000|2021-11-12 01:47:30|206437.8|206287.8|206440.5|206290.5|206442.8|206292.8|206437.8|206287.8|13
1636681660000|2021-11-12 01:47:40|206440.2|206290.2|206415.6|206265.6|206440.2|206290.2|206409.3|206259.3|26
1636681670000|2021-11-12 01:47:50|206417.4|206267.4|206417|206267|206417.8|206267.8|206415.5|206265.5|15
1636681680000|2021-11-12 01:48:00|206416.3|206266.3|206423.1|206273.1|206423.1|206273.1|206416.3|206266.3|21
1636681690000|2021-11-12 01:48:10|206417|206267|206433.9|206283.9|206436.2|206286.2|206416.3|206266.3|16
1636681700000|2021-11-12 01:48:20|206434.1|206284.1|206430.4|206280.4|206434.1|206284.1|206426.1|206276.1|19
1636681710000|2021-11-12 01:48:30|206431.2|206281.2|206423.7|206273.7|206431.2|206281.2|206423.7|206273.7|17
1636681720000|2021-11-12 01:48:40|206423.3|206273.3|206419.6|206269.6|206425.4|206275.4|206419.6|206269.6|20
1636681730000|2021-11-12 01:48:50|206420.4|206270.4|206409.6|206259.6|206421.5|206271.5|206409.1|206259.1|21
1636681740000|2021-11-12 01:49:00|206412.1|206262.1|206430.3|206280.3|206435.5|206285.5|206411.4|206261.4|20
1636681750000|2021-11-12 01:49:10|206431.5|206281.5|206446.9|206296.9|206446.9|206296.9|206431.1|206281.1|27
1636681760000|2021-11-12 01:49:20|206448.2|206298.2|206445.7|206295.7|206448.2|206298.2|206442.1|206292.1|17
1636681770000|2021-11-12 01:49:30|206444.5|206294.5|206442.7|206292.7|206445.3|206295.3|206441|206291|11
1636681780000|2021-11-12 01:49:40|206443|206293|206442.2|206292.2|206445.8|206295.8|206441|206291|22
1636681790000|2021-11-12 01:49:50|206442.3|206292.3|206443.1|206293.1|206443.1|206293.1|206436|206286|8
1636681800000|2021-11-12 01:50:00|206440.4|206290.4|206434|206284|206440.6|206290.6|206432.7|206282.7|22
1636681810000|2021-11-12 01:50:10|206435.4|206285.4|206440|206290|206441.5|206291.5|206431.5|206281.5|24
1636681820000|2021-11-12 01:50:20|206438.9|206288.9|206441.9|206291.9|206441.9|206291.9|206436.5|206286.5|16
1636681830000|2021-11-12 01:50:30|206441.8|206291.8|206436.4|206286.4|206441.8|206291.8|206433.9|206283.9|18
1636681840000|2021-11-12 01:50:40|206436.8|206286.8|206435.9|206285.9|206436.9|206286.9|206431.7|206281.7|16
1636681850000|2021-11-12 01:50:50|206435.5|206285.5|206439.7|206289.7|206445.2|206295.2|206435.5|206285.5|11
1636681860000|2021-11-12 01:51:00|206440.2|206290.2|206445.8|206295.8|206447.3|206297.3|206439.6|206289.6|23
1636681870000|2021-11-12 01:51:10|206443.5|206293.5|206444.6|206294.6|206446.6|206296.6|206443.5|206293.5|10
1636681880000|2021-11-12 01:51:20|206446.1|206296.1|206445.7|206295.7|206446.2|206296.2|206444.9|206294.9|11
1636681890000|2021-11-12 01:51:30|206445|206295|206442.1|206292.1|206448.8|206298.8|206440.5|206290.5|23
1636681900000|2021-11-12 01:51:40|206447.3|206297.3|206441.2|206291.2|206447.3|206297.3|206441.2|206291.2|14
1636681910000|2021-11-12 01:51:50|206441.1|206291.1|206435.3|206285.3|206441.1|206291.1|206431.6|206281.6|22
1636681920000|2021-11-12 01:52:00|206438.6|206288.6|206438.3|206288.3|206440|206290|206436.4|206286.4|19
1636681930000|2021-11-12 01:52:10|206438.6|206288.6|206410.2|206260.2|206439.7|206289.7|206401.7|206251.7|25
1636681940000|2021-11-12 01:52:20|206404.6|206254.6|206375.1|206225.1|206404.6|206254.6|206374.8|206224.8|29
1636681950000|2021-11-12 01:52:30|206375|206225|206373.4|206223.4|206377.1|206227.1|206373.1|206223.1|22
1636681960000|2021-11-12 01:52:40|206373.9|206223.9|206374.9|206224.9|206376.8|206226.8|206373.9|206223.9|13
1636681970000|2021-11-12 01:52:50|206374.3|206224.3|206367.6|206217.6|206375.8|206225.8|206366.7|206216.7|11
1636681980000|2021-11-12 01:53:00|206368|206218|206368.9|206218.9|206368.9|206218.9|206365.3|206215.3|14
1636681990000|2021-11-12 01:53:10|206369.9|206219.9|206366.9|206216.9|206374|206224|206366.1|206216.1|15
1636682000000|2021-11-12 01:53:20|206368.2|206218.2|206375.6|206225.6|206376.2|206226.2|206368.2|206218.2|21
1636682010000|2021-11-12 01:53:30|206375.4|206225.4|206374|206224|206375.4|206225.4|206373|206223|18
1636682020000|2021-11-12 01:53:40|206374.2|206224.2|206376.2|206226.2|206377.3|206227.3|206373|206223|18
1636682030000|2021-11-12 01:53:50|206376.3|206226.3|206391|206241|206399.6|206249.6|206372.2|206222.2|17
1636682040000|2021-11-12 01:54:00|206390.4|206240.4|206383.2|206233.2|206392.2|206242.2|206383.2|206233.2|16
1636682050000|2021-11-12 01:54:10|206384.3|206234.3|206389.2|206239.2|206389.3|206239.3|206382.4|206232.4|18
1636682060000|2021-11-12 01:54:20|206389.6|206239.6|206389.2|206239.2|206390.6|206240.6|206386.9|206236.9|13
1636682070000|2021-11-12 01:54:30|206386.8|206236.8|206392.9|206242.9|206392.9|206242.9|206386.2|206236.2|11
1636682080000|2021-11-12 01:54:40|206391.3|206241.3|206386.9|206236.9|206391.3|206241.3|206386.9|206236.9|13
1636682090000|2021-11-12 01:54:50|206387.5|206237.5|206387|206237|206388.4|206238.4|206386.9|206236.9|8
1636682100000|2021-11-12 01:55:00|206387.9|206237.9|206390.9|206240.9|206392.3|206242.3|206384.8|206234.8|13
1636682110000|2021-11-12 01:55:10|206388.4|206238.4|206386.1|206236.1|206388.4|206238.4|206386.1|206236.1|10
1636682120000|2021-11-12 01:55:20|206389.2|206239.2|206386.3|206236.3|206392.6|206242.6|206383.7|206233.7|19
1636682130000|2021-11-12 01:55:30|206384.1|206234.1|206392.9|206242.9|206395.2|206245.2|206383.9|206233.9|9
1636682140000|2021-11-12 01:55:40|206394|206244|206384.7|206234.7|206394|206244|206384.7|206234.7|10
1636682150000|2021-11-12 01:55:50|206385|206235|206391.2|206241.2|206392.4|206242.4|206385|206235|13
1636682160000|2021-11-12 01:56:00|206391.7|206241.7|206394.1|206244.1|206399.2|206249.2|206387.3|206237.3|14
1636682170000|2021-11-12 01:56:10|206394.7|206244.7|206388.6|206238.6|206395.1|206245.1|206387.7|206237.7|17
1636682180000|2021-11-12 01:56:20|206388.4|206238.4|206390.5|206240.5|206392|206242|206388.3|206238.3|16
1636682190000|2021-11-12 01:56:30|206390.6|206240.6|206399.6|206249.6|206399.6|206249.6|206388.3|206238.3|17
1636682200000|2021-11-12 01:56:40|206372.4|206222.4|206384|206234|206388.1|206238.1|206372.4|206222.4|25
1636682210000|2021-11-12 01:56:50|206384.9|206234.9|206391.3|206241.3|206391.3|206241.3|206384|206234|13
1636682220000|2021-11-12 01:57:00|206391.1|206241.1|206378.4|206228.4|206391.2|206241.2|206369.7|206219.7|20
1636682230000|2021-11-12 01:57:10|206378.1|206228.1|206381|206231|206381.2|206231.2|206378|206228|26
1636682240000|2021-11-12 01:57:20|206381.8|206231.8|206381.1|206231.1|206381.8|206231.8|206380.2|206230.2|12
1636682250000|2021-11-12 01:57:30|206381.3|206231.3|206382.8|206232.8|206383|206233|206380.3|206230.3|28
1636682260000|2021-11-12 01:57:40|206383.2|206233.2|206385.7|206235.7|206387.4|206237.4|206383|206233|20
1636682270000|2021-11-12 01:57:50|206385.8|206235.8|206385.3|206235.3|206386.2|206236.2|206385|206235|15
1636682280000|2021-11-12 01:58:00|206385.4|206235.4|206383.7|206233.7|206385.5|206235.5|206382.4|206232.4|23
1636682290000|2021-11-12 01:58:10|206383.4|206233.4|206385.3|206235.3|206386.3|206236.3|206383.2|206233.2|13
1636682300000|2021-11-12 01:58:20|206385.1|206235.1|206387.4|206237.4|206387.4|206237.4|206384.9|206234.9|22
1636682310000|2021-11-12 01:58:30|206387|206237|206388.8|206238.8|206390|206240|206386.3|206236.3|27
1636682320000|2021-11-12 01:58:40|206389.4|206239.4|206384.1|206234.1|206389.7|206239.7|206383.6|206233.6|22
1636682330000|2021-11-12 01:58:50|206384|206234|206393|206243|206393.7|206243.7|206384|206234|12
1636682340000|2021-11-12 01:59:00|206392.7|206242.7|206391.8|206241.8|206392.7|206242.7|206391.4|206241.4|14
1636682350000|2021-11-12 01:59:10|206392.2|206242.2|206390.2|206240.2|206392.3|206242.3|206390.2|206240.2|8
1636682360000|2021-11-12 01:59:20|206389.6|206239.6|206390.5|206240.5|206392.3|206242.3|206387.5|206237.5|18
1636682370000|2021-11-12 01:59:30|206390.8|206240.8|206389.7|206239.7|206390.9|206240.9|206389.4|206239.4|12
1636682380000|2021-11-12 01:59:40|206389.6|206239.6|206389.6|206239.6|206391.3|206241.3|206384.6|206234.6|12
1636682390000|2021-11-12 01:59:50|206388.5|206238.5|206380|206230|206393.8|206243.8|206380|206230|15
1636682400000|2021-11-12 02:00:00|206383.3|206233.3|206382.8|206232.8|206389.4|206239.4|206379.2|206229.2|25
1636682410000|2021-11-12 02:00:10|206384.5|206234.5|206382.4|206232.4|206385.9|206235.9|206377.5|206227.5|14
1636682420000|2021-11-12 02:00:20|206381.7|206231.7|206393.6|206243.6|206393.6|206243.6|206379.8|206229.8|18
1636682430000|2021-11-12 02:00:30|206394.1|206244.1|206394.4|206244.4|206394.7|206244.7|206388.3|206238.3|18
1636682440000|2021-11-12 02:00:40|206392.9|206242.9|206388.5|206238.5|206394.9|206244.9|206384.9|206234.9|22
1636682450000|2021-11-12 02:00:50|206388.2|206238.2|206387.3|206237.3|206391.2|206241.2|206387.2|206237.2|17
1636682460000|2021-11-12 02:01:00|206387.6|206237.6|206389|206239|206390.3|206240.3|206387.3|206237.3|17
1636682470000|2021-11-12 02:01:10|206388.9|206238.9|206398.1|206248.1|206398.1|206248.1|206382.1|206232.1|17
1636682480000|2021-11-12 02:01:20|206398.7|206248.7|206383.9|206233.9|206400.4|206250.4|206379.2|206229.2|25
1636682490000|2021-11-12 02:01:30|206384.5|206234.5|206382.3|206232.3|206384.9|206234.9|206380.1|206230.1|22
1636682500000|2021-11-12 02:01:40|206385.5|206235.5|206382.7|206232.7|206385.5|206235.5|206379.8|206229.8|15
1636682510000|2021-11-12 02:01:50|206383.6|206233.6|206392.2|206242.2|206392.7|206242.7|206382.6|206232.6|19
1636682520000|2021-11-12 02:02:00|206390.6|206240.6|206386.2|206236.2|206390.6|206240.6|206384.4|206234.4|18
1636682530000|2021-11-12 02:02:10|206386.3|206236.3|206389.9|206239.9|206391.4|206241.4|206386.3|206236.3|13
1636682540000|2021-11-12 02:02:20|206390.1|206240.1|206392.1|206242.1|206392.1|206242.1|206389.3|206239.3|13
1636682550000|2021-11-12 02:02:30|206392|206242|206391.8|206241.8|206392.2|206242.2|206389.7|206239.7|9
1636682560000|2021-11-12 02:02:40|206392.1|206242.1|206384|206234|206392.8|206242.8|206383.6|206233.6|11
1636682570000|2021-11-12 02:02:50|206383.7|206233.7|206389.7|206239.7|206393.2|206243.2|206383.5|206233.5|21
1636682580000|2021-11-12 02:03:00|206390.2|206240.2|206390.1|206240.1|206390.6|206240.6|206387.9|206237.9|14
1636682590000|2021-11-12 02:03:10|206390.2|206240.2|206384.1|206234.1|206393.3|206243.3|206383.6|206233.6|19
1636682600000|2021-11-12 02:03:20|206385.9|206235.9|206391.6|206241.6|206391.8|206241.8|206385.9|206235.9|14
1636682610000|2021-11-12 02:03:30|206391.2|206241.2|206392.7|206242.7|206395.5|206245.5|206389.7|206239.7|9
1636682620000|2021-11-12 02:03:40|206393.6|206243.6|206388.6|206238.6|206395|206245|206388.6|206238.6|8
1636682630000|2021-11-12 02:03:50|206388.4|206238.4|206391|206241|206397.9|206247.9|206388.1|206238.1|12
1636682640000|2021-11-12 02:04:00|206390.9|206240.9|206388|206238|206390.9|206240.9|206384.8|206234.8|16
1636682650000|2021-11-12 02:04:10|206388.2|206238.2|206391.7|206241.7|206392.7|206242.7|206387.9|206237.9|17
1636682660000|2021-11-12 02:04:20|206392.3|206242.3|206386.7|206236.7|206392.3|206242.3|206383.3|206233.3|13
1636682670000|2021-11-12 02:04:30|206386.3|206236.3|206386|206236|206394.2|206244.2|206385|206235|19
1636682680000|2021-11-12 02:04:40|206384.7|206234.7|206388.9|206238.9|206389.5|206239.5|206384.7|206234.7|8
1636682690000|2021-11-12 02:04:50|206388|206238|206387.5|206237.5|206388.3|206238.3|206386.8|206236.8|12
1636682700000|2021-11-12 02:05:00|206387|206237|206383.3|206233.3|206387|206237|206382.2|206232.2|23
1636682710000|2021-11-12 02:05:10|206382.9|206232.9|206373.6|206223.6|206387.4|206237.4|206370.7|206220.7|25
1636682720000|2021-11-12 02:05:20|206379.2|206229.2|206389.9|206239.9|206393.2|206243.2|206378.6|206228.6|29
1636682730000|2021-11-12 02:05:30|206390.5|206240.5|206387.3|206237.3|206395.3|206245.3|206385.8|206235.8|23
1636682740000|2021-11-12 02:05:40|206387.4|206237.4|206394.5|206244.5|206394.5|206244.5|206387.1|206237.1|18
1636682750000|2021-11-12 02:05:50|206395|206245|206397.7|206247.7|206402.3|206252.3|206393.6|206243.6|22
1636682760000|2021-11-12 02:06:00|206398|206248|206400|206250|206402.2|206252.2|206397.5|206247.5|14
1636682770000|2021-11-12 02:06:10|206399.3|206249.3|206397.1|206247.1|206399.3|206249.3|206396|206246|12
1636682780000|2021-11-12 02:06:20|206395.7|206245.7|206409.4|206259.4|206411.6|206261.6|206393.5|206243.5|22
1636682790000|2021-11-12 02:06:30|206408|206258|206402.4|206252.4|206408|206258|206401.9|206251.9|22
1636682800000|2021-11-12 02:06:40|206402.5|206252.5|206404.9|206254.9|206405.6|206255.6|206402.5|206252.5|14
1636682810000|2021-11-12 02:06:50|206404.5|206254.5|206402.5|206252.5|206404.9|206254.9|206402.5|206252.5|6
1636682820000|2021-11-12 02:07:00|206403.2|206253.2|206394.6|206244.6|206406.9|206256.9|206392.8|206242.8|17
1636682830000|2021-11-12 02:07:10|206394.9|206244.9|206400.4|206250.4|206402.5|206252.5|206394.4|206244.4|16
1636682840000|2021-11-12 02:07:20|206400.8|206250.8|206402.7|206252.7|206406.8|206256.8|206400.8|206250.8|19
1636682850000|2021-11-12 02:07:30|206403.5|206253.5|206403.7|206253.7|206403.9|206253.9|206401.3|206251.3|15
1636682860000|2021-11-12 02:07:40|206403.6|206253.6|206403.4|206253.4|206404|206254|206402|206252|8
1636682870000|2021-11-12 02:07:50|206403.2|206253.2|206400.5|206250.5|206404.7|206254.7|206400.5|206250.5|12
1636682880000|2021-11-12 02:08:00|206401.5|206251.5|206398.4|206248.4|206401.7|206251.7|206397.9|206247.9|9
1636682890000|2021-11-12 02:08:10|206399.6|206249.6|206397.6|206247.6|206399.6|206249.6|206394.7|206244.7|19
1636682900000|2021-11-12 02:08:20|206400.7|206250.7|206406.5|206256.5|206407.6|206257.6|206397.7|206247.7|9
1636682910000|2021-11-12 02:08:30|206405.7|206255.7|206404.9|206254.9|206405.7|206255.7|206404.5|206254.5|9
1636682920000|2021-11-12 02:08:40|206404.7|206254.7|206406.5|206256.5|206408|206258|206404.7|206254.7|6
1636682930000|2021-11-12 02:08:50|206405.7|206255.7|206413.3|206263.3|206416.1|206266.1|206405.7|206255.7|21
1636682940000|2021-11-12 02:09:00|206413.1|206263.1|206409.9|206259.9|206416.1|206266.1|206409.8|206259.8|18
1636682950000|2021-11-12 02:09:10|206409.8|206259.8|206406.5|206256.5|206409.8|206259.8|206405.5|206255.5|14
1636682960000|2021-11-12 02:09:20|206405.9|206255.9|206408.2|206258.2|206408.2|206258.2|206403|206253|11
1636682970000|2021-11-12 02:09:30|206401.5|206251.5|206405.2|206255.2|206405.4|206255.4|206401.5|206251.5|16
1636682980000|2021-11-12 02:09:40|206405.4|206255.4|206406.1|206256.1|206406.9|206256.9|206404.8|206254.8|12
1636682990000|2021-11-12 02:09:50|206406.8|206256.8|206400.6|206250.6|206407.7|206257.7|206399.3|206249.3|16
1636683000000|2021-11-12 02:10:00|206401.1|206251.1|206399.3|206249.3|206401.5|206251.5|206397.7|206247.7|17
1636683010000|2021-11-12 02:10:10|206399.6|206249.6|206394.9|206244.9|206404.9|206254.9|206394.4|206244.4|17
1636683020000|2021-11-12 02:10:20|206405.8|206255.8|206398.2|206248.2|206406.6|206256.6|206398.2|206248.2|15
1636683030000|2021-11-12 02:10:30|206397.7|206247.7|206389.5|206239.5|206401.3|206251.3|206389.5|206239.5|19
1636683040000|2021-11-12 02:10:40|206390|206240|206397.7|206247.7|206400.7|206250.7|206389.8|206239.8|16
1636683050000|2021-11-12 02:10:50|206396.6|206246.6|206390.1|206240.1|206399.1|206249.1|206387.5|206237.5|14
1636683060000|2021-11-12 02:11:00|206389.9|206239.9|206389.9|206239.9|206391.8|206241.8|206386.9|206236.9|18
1636683070000|2021-11-12 02:11:10|206389.5|206239.5|206387.1|206237.1|206389.5|206239.5|206380.1|206230.1|18
1636683080000|2021-11-12 02:11:20|206388.4|206238.4|206389.3|206239.3|206389.3|206239.3|206387.8|206237.8|7
1636683090000|2021-11-12 02:11:30|206387.9|206237.9|206384.9|206234.9|206392.4|206242.4|206384.9|206234.9|13
1636683100000|2021-11-12 02:11:40|206387.2|206237.2|206386.5|206236.5|206391.9|206241.9|206381.3|206231.3|17
1636683110000|2021-11-12 02:11:50|206385.1|206235.1|206392.2|206242.2|206394.4|206244.4|206377.4|206227.4|23
1636683120000|2021-11-12 02:12:00|206391.3|206241.3|206391.5|206241.5|206392|206242|206389.3|206239.3|20
1636683130000|2021-11-12 02:12:10|206392.3|206242.3|206388.4|206238.4|206392.4|206242.4|206388.2|206238.2|17
1636683140000|2021-11-12 02:12:20|206389.1|206239.1|206398|206248|206399.1|206249.1|206389.1|206239.1|11
1636683150000|2021-11-12 02:12:30|206398.6|206248.6|206410.9|206260.9|206410.9|206260.9|206395.6|206245.6|12
1636683160000|2021-11-12 02:12:40|206408.9|206258.9|206405.5|206255.5|206410.7|206260.7|206401.9|206251.9|15
1636683170000|2021-11-12 02:12:50|206404.1|206254.1|206402.9|206252.9|206404.1|206254.1|206402.5|206252.5|17
1636683180000|2021-11-12 02:13:00|206403.6|206253.6|206398.5|206248.5|206405|206255|206398.5|206248.5|16
1636683190000|2021-11-12 02:13:10|206398|206248|206408.3|206258.3|206410.1|206260.1|206396.6|206246.6|16
1636683200000|2021-11-12 02:13:20|206408.1|206258.1|206415.9|206265.9|206416|206266|206405.5|206255.5|13
1636683210000|2021-11-12 02:13:30|206413.3|206263.3|206411.5|206261.5|206413.3|206263.3|206409.5|206259.5|18
1636683220000|2021-11-12 02:13:40|206411.1|206261.1|206422.8|206272.8|206423.3|206273.3|206409.7|206259.7|23
1636683230000|2021-11-12 02:13:50|206421.3|206271.3|206419.6|206269.6|206422.3|206272.3|206415.5|206265.5|26
1636683240000|2021-11-12 02:14:00|206419.7|206269.7|206419.3|206269.3|206420.7|206270.7|206416.8|206266.8|14
1636683250000|2021-11-12 02:14:10|206420.9|206270.9|206425.5|206275.5|206426.5|206276.5|206416.9|206266.9|17
1636683260000|2021-11-12 02:14:20|206425.8|206275.8|206426|206276|206427.7|206277.7|206418.6|206268.6|16
1636683270000|2021-11-12 02:14:30|206423.3|206273.3|206424|206274|206424|206274|206420.9|206270.9|12
1636683280000|2021-11-12 02:14:40|206423.4|206273.4|206421.4|206271.4|206428.1|206278.1|206420.9|206270.9|11
1636683290000|2021-11-12 02:14:50|206421.1|206271.1|206422.1|206272.1|206422.9|206272.9|206418.5|206268.5|15
1636683300000|2021-11-12 02:15:00|206422.5|206272.5|206419.6|206269.6|206422.5|206272.5|206418|206268|14
1636683310000|2021-11-12 02:15:10|206419.2|206269.2|206424.4|206274.4|206424.4|206274.4|206418.2|206268.2|22
1636683320000|2021-11-12 02:15:20|206423|206273|206420.2|206270.2|206423.3|206273.3|206419.9|206269.9|13
1636683330000|2021-11-12 02:15:30|206420.1|206270.1|206421.1|206271.1|206421.1|206271.1|206418.8|206268.8|17
1636683340000|2021-11-12 02:15:40|206420.8|206270.8|206419|206269|206420.8|206270.8|206416.8|206266.8|14
1636683350000|2021-11-12 02:15:50|206418.3|206268.3|206415.9|206265.9|206418.7|206268.7|206415.6|206265.6|9
1636683360000|2021-11-12 02:16:00|206417.4|206267.4|206413.7|206263.7|206417.4|206267.4|206411.1|206261.1|12
1636683370000|2021-11-12 02:16:10|206413.5|206263.5|206420.9|206270.9|206423.1|206273.1|206413.3|206263.3|14
1636683380000|2021-11-12 02:16:20|206420.1|206270.1|206419.4|206269.4|206420.5|206270.5|206417.7|206267.7|11
1636683390000|2021-11-12 02:16:30|206420.8|206270.8|206418|206268|206420.8|206270.8|206417.3|206267.3|17
1636683400000|2021-11-12 02:16:40|206418.1|206268.1|206419.7|206269.7|206420|206270|206415.5|206265.5|17
1636683410000|2021-11-12 02:16:50|206418.9|206268.9|206419.6|206269.6|206421.2|206271.2|206416.8|206266.8|14
1636683420000|2021-11-12 02:17:00|206417.9|206267.9|206418.6|206268.6|206427.8|206277.8|206417|206267|16
1636683430000|2021-11-12 02:17:10|206419.5|206269.5|206417.6|206267.6|206420.3|206270.3|206417.6|206267.6|13
1636683440000|2021-11-12 02:17:20|206417.8|206267.8|206419.3|206269.3|206420.6|206270.6|206417.4|206267.4|7
1636683450000|2021-11-12 02:17:30|206418.8|206268.8|206418.4|206268.4|206426.2|206276.2|206418.1|206268.1|9
1636683460000|2021-11-12 02:17:40|206420.2|206270.2|206420.4|206270.4|206421.6|206271.6|206418.1|206268.1|16
1636683470000|2021-11-12 02:17:50|206418.9|206268.9|206418.4|206268.4|206422.1|206272.1|206418.3|206268.3|8
1636683480000|2021-11-12 02:18:00|206418.6|206268.6|206420.5|206270.5|206420.5|206270.5|206417|206267|17
1636683490000|2021-11-12 02:18:10|206419.7|206269.7|206448.6|206298.6|206453.2|206303.2|206419.7|206269.7|16
1636683500000|2021-11-12 02:18:20|206447.2|206297.2|206438.3|206288.3|206458.3|206308.3|206438.3|206288.3|18
1636683510000|2021-11-12 02:18:30|206438.6|206288.6|206439.5|206289.5|206443.9|206293.9|206438|206288|16
1636683520000|2021-11-12 02:18:40|206435.7|206285.7|206437.2|206287.2|206438.1|206288.1|206435.3|206285.3|5
1636683530000|2021-11-12 02:18:50|206437|206287|206431.6|206281.6|206438.3|206288.3|206431.6|206281.6|9
1636683540000|2021-11-12 02:19:00|206431.5|206281.5|206435|206285|206439|206289|206430.2|206280.2|15
1636683550000|2021-11-12 02:19:10|206434.7|206284.7|206436.2|206286.2|206436.3|206286.3|206434.7|206284.7|12
1636683560000|2021-11-12 02:19:20|206435.5|206285.5|206436.5|206286.5|206437.8|206287.8|206434.5|206284.5|17
1636683570000|2021-11-12 02:19:30|206434.8|206284.8|206432.4|206282.4|206435.1|206285.1|206428.6|206278.6|15
1636683580000|2021-11-12 02:19:40|206433.1|206283.1|206438.6|206288.6|206440.8|206290.8|206432.8|206282.8|19
1636683590000|2021-11-12 02:19:50|206438.8|206288.8|206431.7|206281.7|206438.8|206288.8|206430.5|206280.5|14
1636683600000|2021-11-12 02:20:00|206431.3|206281.3|206438.9|206288.9|206446.8|206296.8|206431.3|206281.3|22
1636683610000|2021-11-12 02:20:10|206441.4|206291.4|206437.3|206287.3|206441.4|206291.4|206437.1|206287.1|9
1636683620000|2021-11-12 02:20:20|206437.9|206287.9|206438.1|206288.1|206438.4|206288.4|206434.3|206284.3|11
1636683630000|2021-11-12 02:20:30|206436.7|206286.7|206434.6|206284.6|206438.8|206288.8|206431.5|206281.5|18
1636683640000|2021-11-12 02:20:40|206434.5|206284.5|206439.2|206289.2|206440.9|206290.9|206434.5|206284.5|21
1636683650000|2021-11-12 02:20:50|206439.5|206289.5|206441.1|206291.1|206441.1|206291.1|206438.2|206288.2|7
1636683660000|2021-11-12 02:21:00|206441.8|206291.8|206443.8|206293.8|206444.8|206294.8|206440.9|206290.9|14
1636683670000|2021-11-12 02:21:10|206445.7|206295.7|206441.5|206291.5|206448.6|206298.6|206441.3|206291.3|23
1636683680000|2021-11-12 02:21:20|206440.1|206290.1|206442|206292|206442.4|206292.4|206439.6|206289.6|11
1636683690000|2021-11-12 02:21:30|206441.6|206291.6|206444.3|206294.3|206446.2|206296.2|206435.1|206285.1|13
1636683700000|2021-11-12 02:21:40|206443.6|206293.6|206438.4|206288.4|206443.6|206293.6|206438.1|206288.1|15
1636683710000|2021-11-12 02:21:50|206439.3|206289.3|206440.1|206290.1|206441.2|206291.2|206439.3|206289.3|7
1636683720000|2021-11-12 02:22:00|206440.9|206290.9|206437|206287|206440.9|206290.9|206434.3|206284.3|13
1636683730000|2021-11-12 02:22:10|206436.6|206286.6|206439.2|206289.2|206441.1|206291.1|206435.3|206285.3|22
1636683740000|2021-11-12 02:22:20|206439.7|206289.7|206440.4|206290.4|206443.1|206293.1|206437|206287|16
1636683750000|2021-11-12 02:22:30|206438.6|206288.6|206439.1|206289.1|206439.1|206289.1|206437.3|206287.3|12
1636683760000|2021-11-12 02:22:40|206439.8|206289.8|206435.3|206285.3|206440.3|206290.3|206435.2|206285.2|15
1636683770000|2021-11-12 02:22:50|206435.6|206285.6|206433.4|206283.4|206436.6|206286.6|206433.3|206283.3|12
1636683780000|2021-11-12 02:23:00|206433.7|206283.7|206431.6|206281.6|206434.4|206284.4|206431.6|206281.6|8
1636683790000|2021-11-12 02:23:10|206431.8|206281.8|206435.7|206285.7|206439|206289|206431.8|206281.8|20
1636683800000|2021-11-12 02:23:20|206435.3|206285.3|206437.7|206287.7|206439.4|206289.4|206434.8|206284.8|8
1636683810000|2021-11-12 02:23:30|206437.9|206287.9|206438.4|206288.4|206439.4|206289.4|206437.3|206287.3|10
1636683820000|2021-11-12 02:23:40|206438.7|206288.7|206436.4|206286.4|206439.1|206289.1|206436.1|206286.1|12
1636683830000|2021-11-12 02:23:50|206436.3|206286.3|206436|206286|206437.1|206287.1|206434.1|206284.1|12
1636683840000|2021-11-12 02:24:00|206434.9|206284.9|206432.9|206282.9|206439.9|206289.9|206432.6|206282.6|12
1636683850000|2021-11-12 02:24:10|206435.3|206285.3|206435.2|206285.2|206437.9|206287.9|206433.6|206283.6|9
1636683860000|2021-11-12 02:24:20|206435.6|206285.6|206433.9|206283.9|206435.7|206285.7|206433.9|206283.9|6
1636683870000|2021-11-12 02:24:30|206434.7|206284.7|206437.3|206287.3|206439|206289|206434.5|206284.5|14
1636683880000|2021-11-12 02:24:40|206437.4|206287.4|206434.8|206284.8|206438.1|206288.1|206434.6|206284.6|7
1636683890000|2021-11-12 02:24:50|206433.8|206283.8|206433.5|206283.5|206435.4|206285.4|206433.5|206283.5|10
1636683900000|2021-11-12 02:25:00|206433.8|206283.8|206433.1|206283.1|206441.4|206291.4|206433.1|206283.1|11
1636683910000|2021-11-12 02:25:10|206433.5|206283.5|206442.9|206292.9|206444.4|206294.4|206433.3|206283.3|25
1636683920000|2021-11-12 02:25:20|206441.3|206291.3|206441.2|206291.2|206444.9|206294.9|206440|206290|18
1636683930000|2021-11-12 02:25:30|206441.5|206291.5|206440|206290|206441.5|206291.5|206439.6|206289.6|15
1636683940000|2021-11-12 02:25:40|206440.6|206290.6|206437.4|206287.4|206440.6|206290.6|206436.9|206286.9|12
1636683950000|2021-11-12 02:25:50|206436.1|206286.1|206406.8|206256.8|206436.1|206286.1|206406.8|206256.8|9
1636683960000|2021-11-12 02:26:00|206398.8|206248.8|206393.4|206243.4|206399.6|206249.6|206388.7|206238.7|24
1636683970000|2021-11-12 02:26:10|206400.9|206250.9|206401.5|206251.5|206401.5|206251.5|206398.8|206248.8|11
1636683980000|2021-11-12 02:26:20|206400.4|206250.4|206399.8|206249.8|206400.8|206250.8|206399.5|206249.5|9
1636683990000|2021-11-12 02:26:30|206396.4|206246.4|206399.5|206249.5|206402.8|206252.8|206396.4|206246.4|15
1636684000000|2021-11-12 02:26:40|206399.4|206249.4|206398.6|206248.6|206399.9|206249.9|206398.5|206248.5|11
1636684010000|2021-11-12 02:26:50|206406|206256|206400.4|206250.4|206407.2|206257.2|206400.4|206250.4|24
1636684020000|2021-11-12 02:27:00|206400.9|206250.9|206399.7|206249.7|206401.2|206251.2|206399.3|206249.3|20
1636684030000|2021-11-12 02:27:10|206401.6|206251.6|206399|206249|206401.9|206251.9|206397.4|206247.4|9
1636684040000|2021-11-12 02:27:20|206398.8|206248.8|206406.5|206256.5|206407.6|206257.6|206397.7|206247.7|17
1636684050000|2021-11-12 02:27:30|206406|206256|206404.6|206254.6|206406|206256|206403.1|206253.1|14
1636684060000|2021-11-12 02:27:40|206405.8|206255.8|206402.7|206252.7|206406.6|206256.6|206402.7|206252.7|12
1636684070000|2021-11-12 02:27:50|206403.5|206253.5|206399.6|206249.6|206404.6|206254.6|206399.4|206249.4|19
1636684080000|2021-11-12 02:28:00|206400.4|206250.4|206399.4|206249.4|206400.4|206250.4|206398|206248|21
1636684090000|2021-11-12 02:28:10|206401.2|206251.2|206399.3|206249.3|206402.9|206252.9|206399.3|206249.3|9
1636684100000|2021-11-12 02:28:20|206399.7|206249.7|206393.7|206243.7|206401.8|206251.8|206392.8|206242.8|17
1636684110000|2021-11-12 02:28:30|206393.8|206243.8|206396.6|206246.6|206397.4|206247.4|206393.1|206243.1|14
1636684120000|2021-11-12 02:28:40|206396.8|206246.8|206396.1|206246.1|206397.1|206247.1|206396.1|206246.1|3
1636684130000|2021-11-12 02:28:50|206396.5|206246.5|206392.2|206242.2|206396.5|206246.5|206392.2|206242.2|8
1636684140000|2021-11-12 02:29:00|206395.2|206245.2|206397.5|206247.5|206401.3|206251.3|206394.7|206244.7|10
1636684150000|2021-11-12 02:29:10|206397.8|206247.8|206403.4|206253.4|206403.5|206253.5|206397.2|206247.2|9
1636684160000|2021-11-12 02:29:20|206401.6|206251.6|206400.8|206250.8|206405.6|206255.6|206400.8|206250.8|21
1636684170000|2021-11-12 02:29:30|206395.4|206245.4|206396.9|206246.9|206398.8|206248.8|206395.4|206245.4|18
1636684180000|2021-11-12 02:29:40|206402.1|206252.1|206421.6|206271.6|206429|206279|206399.5|206249.5|16
1636684190000|2021-11-12 02:29:50|206420.6|206270.6|206417.2|206267.2|206420.9|206270.9|206417.2|206267.2|6
1636684200000|2021-11-12 02:30:00|206417.3|206267.3|206411.9|206261.9|206425.7|206275.7|206411.5|206261.5|20
1636684210000|2021-11-12 02:30:10|206412.6|206262.6|206420.8|206270.8|206424.4|206274.4|206412.6|206262.6|25
1636684220000|2021-11-12 02:30:20|206421.5|206271.5|206404.9|206254.9|206421.5|206271.5|206403|206253|23
1636684230000|2021-11-12 02:30:30|206404.8|206254.8|206419.8|206269.8|206420.9|206270.9|206404.3|206254.3|23
1636684240000|2021-11-12 02:30:40|206420.1|206270.1|206424|206274|206424|206274|206416.2|206266.2|15
1636684250000|2021-11-12 02:30:50|206421.6|206271.6|206420.8|206270.8|206421.8|206271.8|206419.9|206269.9|9
1636684260000|2021-11-12 02:31:00|206419.5|206269.5|206415|206265|206422.7|206272.7|206415|206265|12
1636684270000|2021-11-12 02:31:10|206416.6|206266.6|206406|206256|206416.6|206266.6|206406|206256|13
1636684280000|2021-11-12 02:31:20|206405.8|206255.8|206412.2|206262.2|206412.2|206262.2|206404.6|206254.6|7
1636684290000|2021-11-12 02:31:30|206410.4|206260.4|206406.2|206256.2|206410.8|206260.8|206391.7|206241.7|25
1636684300000|2021-11-12 02:31:40|206407.2|206257.2|206406.9|206256.9|206407.5|206257.5|206398.2|206248.2|19
1636684310000|2021-11-12 02:31:50|206406.4|206256.4|206402|206252|206406.9|206256.9|206402|206252|12
1636684320000|2021-11-12 02:32:00|206403.4|206253.4|206398.2|206248.2|206404.6|206254.6|206397.1|206247.1|18
1636684330000|2021-11-12 02:32:10|206398.6|206248.6|206406.4|206256.4|206406.4|206256.4|206395.2|206245.2|15
1636684340000|2021-11-12 02:32:20|206406.9|206256.9|206402.4|206252.4|206407.3|206257.3|206400.2|206250.2|14
1636684350000|2021-11-12 02:32:30|206402.5|206252.5|206397.4|206247.4|206404.8|206254.8|206397.4|206247.4|14
1636684360000|2021-11-12 02:32:40|206398.1|206248.1|206397.7|206247.7|206401.4|206251.4|206396.4|206246.4|16
1636684370000|2021-11-12 02:32:50|206398.9|206248.9|206396.9|206246.9|206399.7|206249.7|206395.8|206245.8|16
1636684380000|2021-11-12 02:33:00|206397.4|206247.4|206391.5|206241.5|206397.4|206247.4|206389.6|206239.6|16
1636684390000|2021-11-12 02:33:10|206393.4|206243.4|206392.6|206242.6|206395.2|206245.2|206386.9|206236.9|11
1636684400000|2021-11-12 02:33:20|206391.9|206241.9|206393.3|206243.3|206394|206244|206391.4|206241.4|17
1636684410000|2021-11-12 02:33:30|206392.4|206242.4|206392.6|206242.6|206398.1|206248.1|206392.2|206242.2|22
1636684420000|2021-11-12 02:33:40|206392.7|206242.7|206394.6|206244.6|206394.6|206244.6|206392.4|206242.4|7
1636684430000|2021-11-12 02:33:50|206394.3|206244.3|206399|206249|206420.1|206270.1|206394.3|206244.3|16
1636684440000|2021-11-12 02:34:00|206393|206243|206397.8|206247.8|206398.3|206248.3|206393|206243|16
1636684450000|2021-11-12 02:34:10|206396.5|206246.5|206410.1|206260.1|206411.7|206261.7|206395.6|206245.6|18
1636684460000|2021-11-12 02:34:20|206405.5|206255.5|206403|206253|206408.8|206258.8|206401.9|206251.9|18
1636684470000|2021-11-12 02:34:30|206401.9|206251.9|206398.7|206248.7|206404.5|206254.5|206398.7|206248.7|8
1636684480000|2021-11-12 02:34:40|206398.6|206248.6|206403.7|206253.7|206403.8|206253.8|206398.3|206248.3|9
1636684490000|2021-11-12 02:34:50|206403.5|206253.5|206405|206255|206405.4|206255.4|206403.3|206253.3|5
1636684500000|2021-11-12 02:35:00|206404|206254|206404.1|206254.1|206404.4|206254.4|206399.3|206249.3|8
1636684510000|2021-11-12 02:35:10|206403.6|206253.6|206406.6|206256.6|206406.6|206256.6|206400|206250|13
1636684520000|2021-11-12 02:35:20|206405.4|206255.4|206403.4|206253.4|206406.8|206256.8|206403.4|206253.4|13
1636684530000|2021-11-12 02:35:30|206403.6|206253.6|206399.6|206249.6|206404.4|206254.4|206398.5|206248.5|10
1636684540000|2021-11-12 02:35:40|206399.3|206249.3|206405.2|206255.2|206412|206262|206398.4|206248.4|15
1636684550000|2021-11-12 02:35:50|206407.2|206257.2|206406.4|206256.4|206407.2|206257.2|206404.8|206254.8|9
1636684560000|2021-11-12 02:36:00|206407.4|206257.4|206400.2|206250.2|206413|206263|206395.6|206245.6|9
1636684570000|2021-11-12 02:36:10|206399.2|206249.2|206402.2|206252.2|206402.2|206252.2|206397.2|206247.2|14
1636684580000|2021-11-12 02:36:20|206402.1|206252.1|206395.5|206245.5|206402.1|206252.1|206395|206245|19
1636684590000|2021-11-12 02:36:30|206395.6|206245.6|206396|206246|206401.3|206251.3|206395.4|206245.4|18
1636684600000|2021-11-12 02:36:40|206397.6|206247.6|206395.4|206245.4|206399.8|206249.8|206395.4|206245.4|11
1636684610000|2021-11-12 02:36:50|206393.4|206243.4|206401.5|206251.5|206402.5|206252.5|206393.4|206243.4|6
1636684620000|2021-11-12 02:37:00|206406.3|206256.3|206404.9|206254.9|206406.6|206256.6|206404.9|206254.9|6
1636684630000|2021-11-12 02:37:10|206404.2|206254.2|206401.2|206251.2|206404.2|206254.2|206401.1|206251.1|9
1636684640000|2021-11-12 02:37:20|206397|206247|206413.2|206263.2|206413.2|206263.2|206396.9|206246.9|13
1636684650000|2021-11-12 02:37:30|206412.7|206262.7|206423.6|206273.6|206423.6|206273.6|206408.2|206258.2|10
1636684660000|2021-11-12 02:37:40|206431.8|206281.8|206433.4|206283.4|206433.8|206283.8|206428.7|206278.7|21
1636684670000|2021-11-12 02:37:50|206433.6|206283.6|206433|206283|206434.6|206284.6|206433|206283|13
1636684680000|2021-11-12 02:38:00|206433.8|206283.8|206435|206285|206435|206285|206431.1|206281.1|11
1636684690000|2021-11-12 02:38:10|206437.6|206287.6|206434|206284|206437.6|206287.6|206432.7|206282.7|19
1636684700000|2021-11-12 02:38:20|206433.7|206283.7|206433.1|206283.1|206433.8|206283.8|206432.7|206282.7|5
1636684710000|2021-11-12 02:38:30|206433.4|206283.4|206453.3|206303.3|206455.6|206305.6|206433.3|206283.3|14
1636684720000|2021-11-12 02:38:40|206450.5|206300.5|206450.5|206300.5|206454.1|206304.1|206444.4|206294.4|26
1636684730000|2021-11-12 02:38:50|206449.7|206299.7|206444.2|206294.2|206451.8|206301.8|206437.9|206287.9|22
1636684740000|2021-11-12 02:39:00|206444.4|206294.4|206445|206295|206445|206295|206439.3|206289.3|24
1636684750000|2021-11-12 02:39:10|206443|206293|206448.6|206298.6|206459|206309|206438.6|206288.6|21
1636684760000|2021-11-12 02:39:20|206451.7|206301.7|206456.7|206306.7|206456.8|206306.8|206449|206299|20
1636684770000|2021-11-12 02:39:30|206456.9|206306.9|206463.3|206313.3|206466.9|206316.9|206456.6|206306.6|15
1636684780000|2021-11-12 02:39:40|206463.8|206313.8|206464.6|206314.6|206465.2|206315.2|206463.5|206313.5|14
1636684790000|2021-11-12 02:39:50|206463.7|206313.7|206460.5|206310.5|206466|206316|206460.5|206310.5|9
1636684800000|2021-11-12 02:40:00|206459.2|206309.2|206461.4|206311.4|206469|206319|206455.4|206305.4|15
1636684810000|2021-11-12 02:40:10|206461.1|206311.1|206449.4|206299.4|206461.9|206311.9|206448|206298|24
1636684820000|2021-11-12 02:40:20|206449.3|206299.3|206450|206300|206454|206304|206449.1|206299.1|28
1636684830000|2021-11-12 02:40:30|206451.3|206301.3|206444.3|206294.3|206451.3|206301.3|206444.3|206294.3|21
1636684840000|2021-11-12 02:40:40|206444.2|206294.2|206457.6|206307.6|206461.6|206311.6|206444.2|206294.2|20
1636684850000|2021-11-12 02:40:50|206457.3|206307.3|206457.9|206307.9|206460.4|206310.4|206457.2|206307.2|24
1636684860000|2021-11-12 02:41:00|206457.8|206307.8|206476.8|206326.8|206486|206336|206457.5|206307.5|26
1636684870000|2021-11-12 02:41:10|206477|206327|206479.1|206329.1|206492.4|206342.4|206474.6|206324.6|12
1636684880000|2021-11-12 02:41:20|206478.9|206328.9|206484.6|206334.6|206484.6|206334.6|206476.8|206326.8|7
1636684890000|2021-11-12 02:41:30|206481.9|206331.9|206479.8|206329.8|206481.9|206331.9|206478.1|206328.1|10
1636684900000|2021-11-12 02:41:40|206480.1|206330.1|206472.8|206322.8|206480.1|206330.1|206472.8|206322.8|10
1636684910000|2021-11-12 02:41:50|206472.7|206322.7|206478.6|206328.6|206479.3|206329.3|206472.4|206322.4|13
1636684920000|2021-11-12 02:42:00|206478.3|206328.3|206474.7|206324.7|206478.3|206328.3|206474|206324|11
1636684930000|2021-11-12 02:42:10|206475.1|206325.1|206469.5|206319.5|206482|206332|206469.1|206319.1|26
1636684940000|2021-11-12 02:42:20|206469.1|206319.1|206466.7|206316.7|206469.3|206319.3|206460.8|206310.8|29
1636684950000|2021-11-12 02:42:30|206467.2|206317.2|206469.4|206319.4|206471|206321|206463.9|206313.9|25
1636684960000|2021-11-12 02:42:40|206468.6|206318.6|206440.6|206290.6|206469|206319|206438.7|206288.7|22
1636684970000|2021-11-12 02:42:50|206439.6|206289.6|206436.1|206286.1|206439.6|206289.6|206430.1|206280.1|12
1636684980000|2021-11-12 02:43:00|206435.9|206285.9|206433.6|206283.6|206439.3|206289.3|206426.1|206276.1|24
1636684990000|2021-11-12 02:43:10|206433.8|206283.8|206431.6|206281.6|206434.6|206284.6|206431.2|206281.2|12
1636685000000|2021-11-12 02:43:20|206431.7|206281.7|206436.6|206286.6|206442|206292|206431.3|206281.3|13
1636685010000|2021-11-12 02:43:30|206436.3|206286.3|206429.4|206279.4|206437.7|206287.7|206429.4|206279.4|13
1636685020000|2021-11-12 02:43:40|206428.8|206278.8|206431.2|206281.2|206431.2|206281.2|206425.9|206275.9|10
1636685030000|2021-11-12 02:43:50|206435.9|206285.9|206430.9|206280.9|206435.9|206285.9|206427.3|206277.3|10
1636685040000|2021-11-12 02:44:00|206434.9|206284.9|206433.4|206283.4|206434.9|206284.9|206431.4|206281.4|16
1636685050000|2021-11-12 02:44:10|206434|206284|206430.9|206280.9|206434|206284|206430.7|206280.7|9
1636685060000|2021-11-12 02:44:20|206435.4|206285.4|206428.8|206278.8|206435.4|206285.4|206428.8|206278.8|10
1636685070000|2021-11-12 02:44:30|206428.2|206278.2|206422.8|206272.8|206428.2|206278.2|206421.7|206271.7|10
1636685080000|2021-11-12 02:44:40|206423.6|206273.6|206419.6|206269.6|206433.5|206283.5|206419.1|206269.1|16
1636685090000|2021-11-12 02:44:50|206420.2|206270.2|206429.1|206279.1|206431.5|206281.5|206418.5|206268.5|25
1636685100000|2021-11-12 02:45:00|206427.8|206277.8|206409.3|206259.3|206430.5|206280.5|206409.3|206259.3|25
1636685110000|2021-11-12 02:45:10|206406.1|206256.1|206393.9|206243.9|206411.9|206261.9|206393.9|206243.9|28
1636685120000|2021-11-12 02:45:20|206393.4|206243.4|206391.6|206241.6|206393.8|206243.8|206389.6|206239.6|14
1636685130000|2021-11-12 02:45:30|206391.2|206241.2|206369|206219|206393|206243|206362.1|206212.1|19
1636685140000|2021-11-12 02:45:40|206370.1|206220.1|206383.8|206233.8|206383.8|206233.8|206370.1|206220.1|21
1636685150000|2021-11-12 02:45:50|206384|206234|206383.6|206233.6|206384|206234|206380.9|206230.9|26
1636685160000|2021-11-12 02:46:00|206385.3|206235.3|206390.5|206240.5|206396|206246|206383.8|206233.8|23
1636685170000|2021-11-12 02:46:10|206390.9|206240.9|206402.5|206252.5|206403.3|206253.3|206390.6|206240.6|18
1636685180000|2021-11-12 02:46:20|206400.6|206250.6|206402.3|206252.3|206418.1|206268.1|206398.8|206248.8|14
1636685190000|2021-11-12 02:46:30|206404.2|206254.2|206408.5|206258.5|206414.7|206264.7|206403.7|206253.7|19
1636685200000|2021-11-12 02:46:40|206409.3|206259.3|206409.7|206259.7|206413.5|206263.5|206405.7|206255.7|17
1636685210000|2021-11-12 02:46:50|206410.8|206260.8|206404.8|206254.8|206410.8|206260.8|206401.8|206251.8|15
1636685220000|2021-11-12 02:47:00|206404.6|206254.6|206406.8|206256.8|206412.8|206262.8|206404.3|206254.3|19
1636685230000|2021-11-12 02:47:10|206407.5|206257.5|206398.2|206248.2|206407.5|206257.5|206394|206244|17
1636685240000|2021-11-12 02:47:20|206398.7|206248.7|206397.7|206247.7|206406.9|206256.9|206394.8|206244.8|24
1636685250000|2021-11-12 02:47:30|206397.8|206247.8|206396.5|206246.5|206400.6|206250.6|206396|206246|10
1636685260000|2021-11-12 02:47:40|206397.8|206247.8|206395|206245|206398.3|206248.3|206394.6|206244.6|10
1636685270000|2021-11-12 02:47:50|206395.4|206245.4|206399|206249|206401.2|206251.2|206389.8|206239.8|15
1636685280000|2021-11-12 02:48:00|206399.7|206249.7|206397.7|206247.7|206399.7|206249.7|206396.7|206246.7|10
1636685290000|2021-11-12 02:48:10|206397.3|206247.3|206396.4|206246.4|206398.6|206248.6|206394.3|206244.3|8
1636685300000|2021-11-12 02:48:20|206396.1|206246.1|206393.2|206243.2|206396.1|206246.1|206393|206243|6
1636685310000|2021-11-12 02:48:30|206392.9|206242.9|206390.9|206240.9|206417.4|206267.4|206388.4|206238.4|15
1636685320000|2021-11-12 02:48:40|206389.9|206239.9|206417.4|206267.4|206423.4|206273.4|206388.5|206238.5|21
1636685330000|2021-11-12 02:48:50|206417.2|206267.2|206418.6|206268.6|206420.6|206270.6|206417.2|206267.2|12
1636685340000|2021-11-12 02:49:00|206417.7|206267.7|206421.3|206271.3|206423.5|206273.5|206417|206267|16
1636685350000|2021-11-12 02:49:10|206421|206271|206418.9|206268.9|206422.2|206272.2|206418.9|206268.9|13
1636685360000|2021-11-12 02:49:20|206420.1|206270.1|206407.7|206257.7|206420.1|206270.1|206407.7|206257.7|11
1636685370000|2021-11-12 02:49:30|206400.8|206250.8|206399.2|206249.2|206400.8|206250.8|206398.9|206248.9|10
1636685380000|2021-11-12 02:49:40|206399|206249|206405.5|206255.5|206406|206256|206399|206249|8
1636685390000|2021-11-12 02:49:50|206404|206254|206406.4|206256.4|206413.4|206263.4|206404|206254|14
1636685400000|2021-11-12 02:50:00|206405.7|206255.7|206395|206245|206407.8|206257.8|206394.5|206244.5|14
1636685410000|2021-11-12 02:50:10|206395.1|206245.1|206398.7|206248.7|206402.7|206252.7|206394.3|206244.3|14
1636685420000|2021-11-12 02:50:20|206399|206249|206419.1|206269.1|206429.9|206279.9|206399|206249|13
1636685430000|2021-11-12 02:50:30|206419.4|206269.4|206398.7|206248.7|206421|206271|206396.2|206246.2|24
1636685440000|2021-11-12 02:50:40|206399.4|206249.4|206392.1|206242.1|206399.4|206249.4|206391.4|206241.4|17
1636685450000|2021-11-12 02:50:50|206392.3|206242.3|206400|206250|206408.4|206258.4|206390.6|206240.6|13
1636685460000|2021-11-12 02:51:00|206400.6|206250.6|206424.3|206274.3|206430.6|206280.6|206400.6|206250.6|18
1636685470000|2021-11-12 02:51:10|206421|206271|206422.5|206272.5|206428.2|206278.2|206421|206271|17
1636685480000|2021-11-12 02:51:20|206423.3|206273.3|206422.3|206272.3|206424.1|206274.1|206421.8|206271.8|22
1636685490000|2021-11-12 02:51:30|206423.1|206273.1|206411.4|206261.4|206423.9|206273.9|206405|206255|19
1636685500000|2021-11-12 02:51:40|206414.3|206264.3|206403.3|206253.3|206414.5|206264.5|206402.4|206252.4|10
1636685510000|2021-11-12 02:51:50|206403.8|206253.8|206402.3|206252.3|206403.8|206253.8|206401.8|206251.8|12
1636685520000|2021-11-12 02:52:00|206402.5|206252.5|206402.2|206252.2|206405.7|206255.7|206399|206249|16
1636685530000|2021-11-12 02:52:10|206402.8|206252.8|206395.4|206245.4|206402.8|206252.8|206394.9|206244.9|12
1636685540000|2021-11-12 02:52:20|206394.5|206244.5|206397.5|206247.5|206398.3|206248.3|206394.5|206244.5|8
1636685550000|2021-11-12 02:52:30|206397.6|206247.6|206396.5|206246.5|206407.5|206257.5|206396.5|206246.5|18
1636685560000|2021-11-12 02:52:40|206397.5|206247.5|206402.6|206252.6|206408.5|206258.5|206397.5|206247.5|27
1636685570000|2021-11-12 02:52:50|206404.5|206254.5|206403.2|206253.2|206405.4|206255.4|206402.7|206252.7|10
1636685580000|2021-11-12 02:53:00|206403.3|206253.3|206404.2|206254.2|206406.5|206256.5|206396.5|206246.5|20
1636685590000|2021-11-12 02:53:10|206403.8|206253.8|206403.5|206253.5|206406.3|206256.3|206400.5|206250.5|11
1636685600000|2021-11-12 02:53:20|206404.2|206254.2|206402.2|206252.2|206404.5|206254.5|206401.8|206251.8|20
1636685610000|2021-11-12 02:53:30|206400.3|206250.3|206398.6|206248.6|206401.7|206251.7|206398.6|206248.6|12
1636685620000|2021-11-12 02:53:40|206398.2|206248.2|206404.3|206254.3|206408.9|206258.9|206395.6|206245.6|16
1636685630000|2021-11-12 02:53:50|206411.4|206261.4|206400|206250|206411.4|206261.4|206398.3|206248.3|18
1636685640000|2021-11-12 02:54:00|206401.1|206251.1|206399.1|206249.1|206401.1|206251.1|206398.7|206248.7|11
1636685650000|2021-11-12 02:54:10|206399.4|206249.4|206402.1|206252.1|206402.1|206252.1|206398.9|206248.9|6
1636685660000|2021-11-12 02:54:20|206401.7|206251.7|206400.2|206250.2|206403.4|206253.4|206400|206250|6
1636685670000|2021-11-12 02:54:30|206401.1|206251.1|206402.2|206252.2|206402.2|206252.2|206399.2|206249.2|8
1636685680000|2021-11-12 02:54:40|206400.6|206250.6|206401.6|206251.6|206401.6|206251.6|206399.9|206249.9|5
1636685690000|2021-11-12 02:54:50|206401.5|206251.5|206402.4|206252.4|206402.4|206252.4|206400.2|206250.2|7
1636685700000|2021-11-12 02:55:00|206402.8|206252.8|206400.3|206250.3|206402.8|206252.8|206400.3|206250.3|8
1636685710000|2021-11-12 02:55:10|206400.2|206250.2|206401.8|206251.8|206401.8|206251.8|206396.3|206246.3|5
1636685720000|2021-11-12 02:55:20|206401|206251|206397.5|206247.5|206401|206251|206397.5|206247.5|5
1636685730000|2021-11-12 02:55:30|206398.5|206248.5|206402|206252|206402|206252|206398.5|206248.5|7
1636685740000|2021-11-12 02:55:40|206400|206250|206406|206256|206407.4|206257.4|206398.5|206248.5|10
1636685750000|2021-11-12 02:55:50|206405.6|206255.6|206402.4|206252.4|206405.6|206255.6|206400.9|206250.9|11
1636685760000|2021-11-12 02:56:00|206403.1|206253.1|206399.1|206249.1|206403.1|206253.1|206399.1|206249.1|9
1636685770000|2021-11-12 02:56:10|206401.6|206251.6|206399.4|206249.4|206408.5|206258.5|206399.4|206249.4|16
1636685780000|2021-11-12 02:56:20|206399.6|206249.6|206399.8|206249.8|206400.4|206250.4|206399|206249|6
1636685790000|2021-11-12 02:56:30|206399.9|206249.9|206401.4|206251.4|206401.4|206251.4|206398.6|206248.6|7
1636685800000|2021-11-12 02:56:40|206401.5|206251.5|206401|206251|206401.5|206251.5|206400|206250|4
1636685810000|2021-11-12 02:56:50|206400|206250|206399.5|206249.5|206400.3|206250.3|206399.2|206249.2|8
1636685820000|2021-11-12 02:57:00|206399.8|206249.8|206401.7|206251.7|206401.7|206251.7|206399.6|206249.6|6
1636685830000|2021-11-12 02:57:10|206406|206256|206407.5|206257.5|206411.2|206261.2|206405.6|206255.6|14
1636685840000|2021-11-12 02:57:20|206407.7|206257.7|206409|206259|206409.6|206259.6|206407.4|206257.4|7
1636685850000|2021-11-12 02:57:30|206408.1|206258.1|206408.6|206258.6|206409.6|206259.6|206408.1|206258.1|7
1636685860000|2021-11-12 02:57:40|206410.3|206260.3|206405.5|206255.5|206410.3|206260.3|206404.8|206254.8|7
1636685870000|2021-11-12 02:57:50|206407.7|206257.7|206403.9|206253.9|206408.2|206258.2|206403.9|206253.9|7
1636685880000|2021-11-12 02:58:00|206404.4|206254.4|206435.6|206285.6|206446.4|206296.4|206404.4|206254.4|17
1636685890000|2021-11-12 02:58:10|206434.5|206284.5|206459.1|206309.1|206459.5|206309.5|206433.8|206283.8|21
1636685900000|2021-11-12 02:58:20|206457.6|206307.6|206450.6|206300.6|206464.9|206314.9|206448.4|206298.4|24
1636685910000|2021-11-12 02:58:30|206446.9|206296.9|206450.1|206300.1|206452.4|206302.4|206446.9|206296.9|16
1636685920000|2021-11-12 02:58:40|206450.7|206300.7|206450.5|206300.5|206453.8|206303.8|206450.4|206300.4|10
1636685930000|2021-11-12 02:58:50|206449.4|206299.4|206448.4|206298.4|206451|206301|206444.3|206294.3|19
1636685940000|2021-11-12 02:59:00|206434.7|206284.7|206454.1|206304.1|206454.4|206304.4|206434.7|206284.7|17
1636685950000|2021-11-12 02:59:10|206450.2|206300.2|206451.7|206301.7|206454.4|206304.4|206450.2|206300.2|17
1636685960000|2021-11-12 02:59:20|206452.1|206302.1|206453.6|206303.6|206453.6|206303.6|206449.7|206299.7|7
1636685970000|2021-11-12 02:59:30|206452.2|206302.2|206454|206304|206455.3|206305.3|206451.5|206301.5|14
1636685980000|2021-11-12 02:59:40|206453.3|206303.3|206445.7|206295.7|206456.6|206306.6|206442.8|206292.8|21
1636685990000|2021-11-12 02:59:50|206448.8|206298.8|206429.1|206279.1|206451.9|206301.9|206429|206279|17
1636686000000|2021-11-12 03:00:00|206427.8|206277.8|206447.8|206297.8|206457|206307|206427.8|206277.8|28
1636686010000|2021-11-12 03:00:10|206449|206299|206438.6|206288.6|206449|206299|206436.3|206286.3|16
1636686020000|2021-11-12 03:00:20|206438|206288|206434.9|206284.9|206439.9|206289.9|206433.9|206283.9|13
1636686030000|2021-11-12 03:00:30|206444.3|206294.3|206433.3|206283.3|206448.1|206298.1|206431.8|206281.8|22
1636686040000|2021-11-12 03:00:40|206434.7|206284.7|206447.5|206297.5|206449|206299|206434|206284|21
1636686050000|2021-11-12 03:00:50|206449.3|206299.3|206445.9|206295.9|206451.4|206301.4|206443.4|206293.4|15
1636686060000|2021-11-12 03:01:00|206445.8|206295.8|206442.1|206292.1|206446.8|206296.8|206440.6|206290.6|12
1636686070000|2021-11-12 03:01:10|206442.9|206292.9|206478.1|206328.1|206480.4|206330.4|206440|206290|22
1636686080000|2021-11-12 03:01:20|206477.7|206327.7|206480.4|206330.4|206483.8|206333.8|206473.6|206323.6|18
1636686090000|2021-11-12 03:01:30|206479.9|206329.9|206467.8|206317.8|206480.6|206330.6|206465.7|206315.7|14
1636686100000|2021-11-12 03:01:40|206468.1|206318.1|206474.8|206324.8|206475.6|206325.6|206465.9|206315.9|14
1636686110000|2021-11-12 03:01:50|206473.3|206323.3|206470.2|206320.2|206480.9|206330.9|206468.1|206318.1|16
1636686120000|2021-11-12 03:02:00|206471.1|206321.1|206453|206303|206472.2|206322.2|206443.8|206293.8|24
1636686130000|2021-11-12 03:02:10|206451.6|206301.6|206452.1|206302.1|206452.6|206302.6|206450.7|206300.7|10
1636686140000|2021-11-12 03:02:20|206451.9|206301.9|206451.5|206301.5|206451.9|206301.9|206449.9|206299.9|7
1636686150000|2021-11-12 03:02:30|206450.7|206300.7|206448.5|206298.5|206451.2|206301.2|206448.5|206298.5|10
1636686160000|2021-11-12 03:02:40|206447.9|206297.9|206460.1|206310.1|206460.1|206310.1|206447.9|206297.9|10
1636686170000|2021-11-12 03:02:50|206459.8|206309.8|206460.7|206310.7|206460.7|206310.7|206459.2|206309.2|9
1636686180000|2021-11-12 03:03:00|206460.2|206310.2|206455.9|206305.9|206465.1|206315.1|206455.9|206305.9|10
1636686190000|2021-11-12 03:03:10|206456.6|206306.6|206461.3|206311.3|206461.3|206311.3|206454.8|206304.8|13
1636686200000|2021-11-12 03:03:20|206461.1|206311.1|206484.2|206334.2|206484.2|206334.2|206448.2|206298.2|20
1636686210000|2021-11-12 03:03:30|206481.4|206331.4|206474.5|206324.5|206485.1|206335.1|206473.5|206323.5|11
1636686220000|2021-11-12 03:03:40|206483.5|206333.5|206483.1|206333.1|206484.2|206334.2|206477.5|206327.5|15
1636686230000|2021-11-12 03:03:50|206483.2|206333.2|206466.7|206316.7|206483.3|206333.3|206466.7|206316.7|26
1636686240000|2021-11-12 03:04:00|206466.9|206316.9|206477|206327|206477.6|206327.6|206466.2|206316.2|15
1636686250000|2021-11-12 03:04:10|206476.4|206326.4|206478.8|206328.8|206480.1|206330.1|206470.5|206320.5|11
1636686260000|2021-11-12 03:04:20|206478.2|206328.2|206473.4|206323.4|206478.2|206328.2|206473.2|206323.2|19
1636686270000|2021-11-12 03:04:30|206474.1|206324.1|206475.3|206325.3|206475.5|206325.5|206470.3|206320.3|12
1636686280000|2021-11-12 03:04:40|206474.3|206324.3|206471.4|206321.4|206475.8|206325.8|206471.4|206321.4|12
1636686290000|2021-11-12 03:04:50|206472.7|206322.7|206470.8|206320.8|206472.7|206322.7|206469.8|206319.8|10
1636686300000|2021-11-12 03:05:00|206470.9|206320.9|206481.3|206331.3|206481.3|206331.3|206470.7|206320.7|9
1636686310000|2021-11-12 03:05:10|206483|206333|206478.1|206328.1|206483|206333|206475.7|206325.7|5
1636686320000|2021-11-12 03:05:20|206477.3|206327.3|206478.3|206328.3|206478.3|206328.3|206470.8|206320.8|8
1636686330000|2021-11-12 03:05:30|206478|206328|206478.4|206328.4|206478.8|206328.8|206474.5|206324.5|18
1636686340000|2021-11-12 03:05:40|206473.8|206323.8|206479|206329|206479.8|206329.8|206471.9|206321.9|18
1636686350000|2021-11-12 03:05:50|206484.8|206334.8|206485.5|206335.5|206486.7|206336.7|206483.3|206333.3|14
1636686360000|2021-11-12 03:06:00|206486.4|206336.4|206482.9|206332.9|206487.2|206337.2|206482|206332|20
1636686370000|2021-11-12 03:06:10|206482.8|206332.8|206481.9|206331.9|206484.9|206334.9|206481.9|206331.9|13
1636686380000|2021-11-12 03:06:20|206482.5|206332.5|206481|206331|206482.9|206332.9|206479.7|206329.7|14
1636686390000|2021-11-12 03:06:30|206481.2|206331.2|206480.5|206330.5|206481.9|206331.9|206480.5|206330.5|6
1636686400000|2021-11-12 03:06:40|206480.6|206330.6|206484.7|206334.7|206484.7|206334.7|206480.1|206330.1|6
1636686410000|2021-11-12 03:06:50|206484.2|206334.2|206484.7|206334.7|206486|206336|206484|206334|7
1636686420000|2021-11-12 03:07:00|206487.9|206337.9|206511.2|206361.2|206521.9|206371.9|206487.9|206337.9|19
1636686430000|2021-11-12 03:07:10|206505.5|206355.5|206507.3|206357.3|206509.1|206359.1|206497.7|206347.7|18
1636686440000|2021-11-12 03:07:20|206505.5|206355.5|206505.6|206355.6|206510.2|206360.2|206502.8|206352.8|8
1636686450000|2021-11-12 03:07:30|206503.2|206353.2|206502.7|206352.7|206504.7|206354.7|206501.6|206351.6|9
1636686460000|2021-11-12 03:07:40|206501.9|206351.9|206500.7|206350.7|206501.9|206351.9|206498.6|206348.6|20
1636686470000|2021-11-12 03:07:50|206501.2|206351.2|206512.8|206362.8|206515.3|206365.3|206501.2|206351.2|13
1636686480000|2021-11-12 03:08:00|206511|206361|206508.6|206358.6|206513.6|206363.6|206499.6|206349.6|16
1636686490000|2021-11-12 03:08:10|206516.6|206366.6|206511|206361|206518.8|206368.8|206508.8|206358.8|14
1636686500000|2021-11-12 03:08:20|206510.2|206360.2|206513.3|206363.3|206513.4|206363.4|206510.2|206360.2|12
1636686510000|2021-11-12 03:08:30|206514.5|206364.5|206522.3|206372.3|206524.4|206374.4|206511.5|206361.5|20
1636686520000|2021-11-12 03:08:40|206523|206373|206523.6|206373.6|206528.5|206378.5|206519.7|206369.7|9
1636686530000|2021-11-12 03:08:50|206524.1|206374.1|206514.9|206364.9|206525.3|206375.3|206514.6|206364.6|8
1636686540000|2021-11-12 03:09:00|206514.6|206364.6|206501|206351|206515.9|206365.9|206501|206351|15
1636686550000|2021-11-12 03:09:10|206501.8|206351.8|206502.8|206352.8|206507.8|206357.8|206501.8|206351.8|7
1636686560000|2021-11-12 03:09:20|206501.7|206351.7|206507.8|206357.8|206508.8|206358.8|206501.7|206351.7|12
1636686570000|2021-11-12 03:09:30|206507.9|206357.9|206508.7|206358.7|206509.6|206359.6|206506.7|206356.7|11
1636686580000|2021-11-12 03:09:40|206508.6|206358.6|206518.2|206368.2|206518.9|206368.9|206507.2|206357.2|13
1636686590000|2021-11-12 03:09:50|206515.5|206365.5|206516.7|206366.7|206518|206368|206515.1|206365.1|7
1636686600000|2021-11-12 03:10:00|206511.8|206361.8|206507.7|206357.7|206516.4|206366.4|206507.7|206357.7|24
1636686610000|2021-11-12 03:10:10|206507.5|206357.5|206506.6|206356.6|206511|206361|206506.6|206356.6|8
1636686620000|2021-11-12 03:10:20|206505.5|206355.5|206506.5|206356.5|206508.3|206358.3|206505.5|206355.5|10
1636686630000|2021-11-12 03:10:30|206505.1|206355.1|206502.9|206352.9|206508.3|206358.3|206501.4|206351.4|11
1636686640000|2021-11-12 03:10:40|206506.4|206356.4|206508.7|206358.7|206512.9|206362.9|206506.4|206356.4|5
1636686650000|2021-11-12 03:10:50|206509.1|206359.1|206505.3|206355.3|206509.1|206359.1|206505.3|206355.3|10
1636686660000|2021-11-12 03:11:00|206505.9|206355.9|206515.3|206365.3|206516|206366|206505|206355|8
1636686670000|2021-11-12 03:11:10|206512.3|206362.3|206510.4|206360.4|206514.3|206364.3|206509.9|206359.9|7
1636686680000|2021-11-12 03:11:20|206511.9|206361.9|206508.2|206358.2|206511.9|206361.9|206508.2|206358.2|6
1636686690000|2021-11-12 03:11:30|206509.9|206359.9|206505.9|206355.9|206509.9|206359.9|206505.3|206355.3|12
1636686700000|2021-11-12 03:11:40|206506.1|206356.1|206506|206356|206509.1|206359.1|206505.5|206355.5|7
1636686710000|2021-11-12 03:11:50|206506.8|206356.8|206519.6|206369.6|206519.6|206369.6|206505.1|206355.1|4
1636686720000|2021-11-12 03:12:00|206515.4|206365.4|206512.4|206362.4|206516.9|206366.9|206511.8|206361.8|6
1636686730000|2021-11-12 03:12:10|206513.3|206363.3|206510|206360|206513.4|206363.4|206509.5|206359.5|9
1636686740000|2021-11-12 03:12:20|206509.8|206359.8|206507.9|206357.9|206509.8|206359.8|206506.3|206356.3|9
1636686750000|2021-11-12 03:12:30|206505.7|206355.7|206508.6|206358.6|206509.8|206359.8|206505.7|206355.7|6
1636686760000|2021-11-12 03:12:40|206507.5|206357.5|206509.1|206359.1|206511.6|206361.6|206507.5|206357.5|12
1636686770000|2021-11-12 03:12:50|206508.9|206358.9|206509|206359|206510.3|206360.3|206507.7|206357.7|8
1636686780000|2021-11-12 03:13:00|206509.7|206359.7|206510.3|206360.3|206513.4|206363.4|206508.4|206358.4|6
1636686790000|2021-11-12 03:13:10|206511.1|206361.1|206508.4|206358.4|206511.1|206361.1|206508.4|206358.4|7
1636686800000|2021-11-12 03:13:20|206508.8|206358.8|206511.7|206361.7|206514.2|206364.2|206508.4|206358.4|7
1636686810000|2021-11-12 03:13:30|206508.7|206358.7|206510.1|206360.1|206512.9|206362.9|206508.6|206358.6|16
1636686820000|2021-11-12 03:13:40|206509.7|206359.7|206511.6|206361.6|206514.4|206364.4|206509.3|206359.3|8
1636686830000|2021-11-12 03:13:50|206513.3|206363.3|206510.3|206360.3|206513.3|206363.3|206510.3|206360.3|6
1636686840000|2021-11-12 03:14:00|206508.5|206358.5|206510.7|206360.7|206511|206361|206508.5|206358.5|7
1636686850000|2021-11-12 03:14:10|206509.2|206359.2|206510.5|206360.5|206511.7|206361.7|206509|206359|9
1636686860000|2021-11-12 03:14:20|206510.4|206360.4|206511.3|206361.3|206511.3|206361.3|206509.1|206359.1|8
1636686870000|2021-11-12 03:14:30|206510.7|206360.7|206510.1|206360.1|206512.3|206362.3|206507.2|206357.2|14
1636686880000|2021-11-12 03:14:40|206510.7|206360.7|206511.8|206361.8|206512|206362|206510.4|206360.4|8
1636686890000|2021-11-12 03:14:50|206509.2|206359.2|206508.9|206358.9|206510.4|206360.4|206506.5|206356.5|8
1636686900000|2021-11-12 03:15:00|206507.3|206357.3|206510.9|206360.9|206511.4|206361.4|206506.3|206356.3|12
1636686910000|2021-11-12 03:15:10|206510.1|206360.1|206513.1|206363.1|206513.4|206363.4|206505.4|206355.4|9
1636686920000|2021-11-12 03:15:20|206512.3|206362.3|206513.6|206363.6|206513.6|206363.6|206510.4|206360.4|7
1636686930000|2021-11-12 03:15:30|206509.9|206359.9|206504.5|206354.5|206515.3|206365.3|206501.9|206351.9|16
1636686940000|2021-11-12 03:15:40|206509.4|206359.4|206508.2|206358.2|206509.6|206359.6|206505.8|206355.8|9
1636686950000|2021-11-12 03:15:50|206504|206354|206511.2|206361.2|206514.9|206364.9|206504|206354|19
1636686960000|2021-11-12 03:16:00|206511.1|206361.1|206514.1|206364.1|206518.4|206368.4|206509.8|206359.8|18
1636686970000|2021-11-12 03:16:10|206513.5|206363.5|206517.7|206367.7|206522.8|206372.8|206513|206363|19
1636686980000|2021-11-12 03:16:20|206517.4|206367.4|206516.1|206366.1|206517.4|206367.4|206508.5|206358.5|15
1636686990000|2021-11-12 03:16:30|206516.3|206366.3|206513.9|206363.9|206517|206367|206513.9|206363.9|11
1636687000000|2021-11-12 03:16:40|206513.3|206363.3|206514.9|206364.9|206514.9|206364.9|206510.7|206360.7|9
1636687010000|2021-11-12 03:16:50|206508.3|206358.3|206519.1|206369.1|206519.1|206369.1|206506.5|206356.5|19
1636687020000|2021-11-12 03:17:00|206518.1|206368.1|206515.6|206365.6|206518.1|206368.1|206510.1|206360.1|17
1636687030000|2021-11-12 03:17:10|206515.4|206365.4|206513|206363|206515.8|206365.8|206506.5|206356.5|18
1636687040000|2021-11-12 03:17:20|206512.9|206362.9|206508.7|206358.7|206513.5|206363.5|206508.5|206358.5|15
1636687050000|2021-11-12 03:17:30|206504.8|206354.8|206504.8|206354.8|206509.6|206359.6|206504.8|206354.8|7
1636687060000|2021-11-12 03:17:40|206504.4|206354.4|206506.3|206356.3|206507.1|206357.1|206504.1|206354.1|7
1636687070000|2021-11-12 03:17:50|206506.8|206356.8|206507|206357|206507.7|206357.7|206506|206356|10
1636687080000|2021-11-12 03:18:00|206507.1|206357.1|206507.1|206357.1|206508.2|206358.2|206506.4|206356.4|10
1636687090000|2021-11-12 03:18:10|206508|206358|206521.1|206371.1|206521.1|206371.1|206505.4|206355.4|11
1636687100000|2021-11-12 03:18:20|206516|206366|206514.8|206364.8|206516|206366|206508.8|206358.8|14
1636687110000|2021-11-12 03:18:30|206515.8|206365.8|206513.1|206363.1|206515.8|206365.8|206512.4|206362.4|4
1636687120000|2021-11-12 03:18:40|206515|206365|206510|206360|206515.3|206365.3|206510|206360|4
1636687130000|2021-11-12 03:18:50|206510.3|206360.3|206510.8|206360.8|206514.9|206364.9|206510.3|206360.3|4
1636687140000|2021-11-12 03:19:00|206508.2|206358.2|206508.6|206358.6|206508.8|206358.8|206508|206358|4
1636687150000|2021-11-12 03:19:10|206509.4|206359.4|206507|206357|206509.4|206359.4|206507|206357|3
1636687160000|2021-11-12 03:19:20|206507.4|206357.4|206509.3|206359.3|206509.3|206359.3|206506.6|206356.6|6
1636687170000|2021-11-12 03:19:30|206508.8|206358.8|206507.9|206357.9|206511.5|206361.5|206506.2|206356.2|10
1636687180000|2021-11-12 03:19:40|206508.2|206358.2|206514.1|206364.1|206515.1|206365.1|206507.9|206357.9|5
1636687190000|2021-11-12 03:19:50|206516.1|206366.1|206514.2|206364.2|206523.7|206373.7|206508|206358|20
1636687200000|2021-11-12 03:20:00|206513.3|206363.3|206526|206376|206530|206380|206513|206363|13
1636687210000|2021-11-12 03:20:10|206525.2|206375.2|206521.2|206371.2|206526.1|206376.1|206521.2|206371.2|8
1636687220000|2021-11-12 03:20:20|206522.4|206372.4|206520.2|206370.2|206522.4|206372.4|206516|206366|8
1636687230000|2021-11-12 03:20:30|206522.6|206372.6|206515.9|206365.9|206522.7|206372.7|206515.9|206365.9|7
1636687240000|2021-11-12 03:20:40|206520.7|206370.7|206517.7|206367.7|206520.7|206370.7|206517.7|206367.7|8
1636687250000|2021-11-12 03:20:50|206518.6|206368.6|206515.4|206365.4|206518.6|206368.6|206515.3|206365.3|6
1636687260000|2021-11-12 03:21:00|206514.5|206364.5|206523|206373|206525.6|206375.6|206514.5|206364.5|7
1636687270000|2021-11-12 03:21:10|206524.2|206374.2|206529.2|206379.2|206529.2|206379.2|206516.6|206366.6|11
1636687280000|2021-11-12 03:21:20|206525.1|206375.1|206522.2|206372.2|206525.1|206375.1|206522.2|206372.2|4
1636687290000|2021-11-12 03:21:30|206521.6|206371.6|206516.2|206366.2|206521.6|206371.6|206516.2|206366.2|7
1636687300000|2021-11-12 03:21:40|206516.5|206366.5|206514.9|206364.9|206516.7|206366.7|206514.9|206364.9|6
1636687310000|2021-11-12 03:21:50|206514.3|206364.3|206514.1|206364.1|206517.1|206367.1|206514|206364|9
1636687320000|2021-11-12 03:22:00|206514.2|206364.2|206514.4|206364.4|206514.4|206364.4|206514.2|206364.2|4
1636687330000|2021-11-12 03:22:10|206514.3|206364.3|206516.4|206366.4|206516.7|206366.7|206514.2|206364.2|6
1636687340000|2021-11-12 03:22:20|206516.7|206366.7|206516|206366|206516.7|206366.7|206515.9|206365.9|5
1636687350000|2021-11-12 03:22:30|206515|206365|206516|206366|206516.9|206366.9|206514.1|206364.1|7
1636687360000|2021-11-12 03:22:40|206514.8|206364.8|206515.3|206365.3|206515.3|206365.3|206514.8|206364.8|3
1636687370000|2021-11-12 03:22:50|206515.1|206365.1|206524.8|206374.8|206530|206380|206515.1|206365.1|10
1636687380000|2021-11-12 03:23:00|206519.6|206369.6|206523.5|206373.5|206526.3|206376.3|206511.3|206361.3|9
1636687390000|2021-11-12 03:23:10|206520.2|206370.2|206515.3|206365.3|206520.2|206370.2|206515.3|206365.3|6
1636687400000|2021-11-12 03:23:20|206516.1|206366.1|206515.6|206365.6|206517.6|206367.6|206515.6|206365.6|6
1636687410000|2021-11-12 03:23:30|206516.3|206366.3|206529.4|206379.4|206533.7|206383.7|206515.7|206365.7|8
1636687420000|2021-11-12 03:23:40|206530.7|206380.7|206527.5|206377.5|206532.2|206382.2|206524.1|206374.1|8
1636687430000|2021-11-12 03:23:50|206524.3|206374.3|206526.6|206376.6|206528.2|206378.2|206524|206374|8
1636687440000|2021-11-12 03:24:00|206525|206375|206518.9|206368.9|206525|206375|206516.6|206366.6|8
1636687450000|2021-11-12 03:24:10|206519.4|206369.4|206518.9|206368.9|206524.3|206374.3|206518.9|206368.9|9
1636687460000|2021-11-12 03:24:20|206521.3|206371.3|206522.9|206372.9|206522.9|206372.9|206521.3|206371.3|2
1636687470000|2021-11-12 03:24:30|206520.3|206370.3|206516.7|206366.7|206520.3|206370.3|206515.2|206365.2|9
1636687480000|2021-11-12 03:24:40|206515.2|206365.2|206516.7|206366.7|206516.7|206366.7|206515.2|206365.2|2
1636687490000|2021-11-12 03:24:50|206515.4|206365.4|206514.7|206364.7|206518|206368|206514|206364|10
1636687500000|2021-11-12 03:25:00|206524.8|206374.8|206523.7|206373.7|206527.1|206377.1|206523.2|206373.2|14
1636687510000|2021-11-12 03:25:10|206524.6|206374.6|206522.8|206372.8|206524.6|206374.6|206522.5|206372.5|12
1636687520000|2021-11-12 03:25:20|206523.1|206373.1|206524.2|206374.2|206527.7|206377.7|206522.3|206372.3|14
1636687530000|2021-11-12 03:25:30|206523.7|206373.7|206527.8|206377.8|206527.8|206377.8|206522.3|206372.3|16
1636687540000|2021-11-12 03:25:40|206526.2|206376.2|206522.4|206372.4|206526.3|206376.3|206522.4|206372.4|9
1636687550000|2021-11-12 03:25:50|206523.7|206373.7|206522.4|206372.4|206523.9|206373.9|206522.3|206372.3|7
1636687560000|2021-11-12 03:26:00|206519|206369|206525.1|206375.1|206526.2|206376.2|206519|206369|19
1636687570000|2021-11-12 03:26:10|206524.3|206374.3|206524|206374|206526.1|206376.1|206521|206371|11
1636687580000|2021-11-12 03:26:20|206521.6|206371.6|206524.2|206374.2|206525.7|206375.7|206521.6|206371.6|15
1636687590000|2021-11-12 03:26:30|206523.6|206373.6|206521.4|206371.4|206523.6|206373.6|206520.4|206370.4|11
1636687600000|2021-11-12 03:26:40|206522.2|206372.2|206520.9|206370.9|206522.3|206372.3|206518.3|206368.3|7
1636687610000|2021-11-12 03:26:50|206520.8|206370.8|206514.8|206364.8|206521.1|206371.1|206514.8|206364.8|6
1636687620000|2021-11-12 03:27:00|206516.2|206366.2|206516.5|206366.5|206527.8|206377.8|206516|206366|16
1636687630000|2021-11-12 03:27:10|206516.2|206366.2|206513.9|206363.9|206516.2|206366.2|206513.4|206363.4|10
1636687640000|2021-11-12 03:27:20|206513.5|206363.5|206513.2|206363.2|206514|206364|206511.7|206361.7|12
1636687650000|2021-11-12 03:27:30|206513.7|206363.7|206516.6|206366.6|206517.3|206367.3|206513.5|206363.5|9
1636687660000|2021-11-12 03:27:40|206515.6|206365.6|206515.2|206365.2|206515.6|206365.6|206513.8|206363.8|6
1636687670000|2021-11-12 03:27:50|206513.7|206363.7|206516.5|206366.5|206517.4|206367.4|206513.5|206363.5|11
1636687680000|2021-11-12 03:28:00|206516.1|206366.1|206515|206365|206516.4|206366.4|206512|206362|14
1636687690000|2021-11-12 03:28:10|206513.8|206363.8|206513.4|206363.4|206514.1|206364.1|206510.7|206360.7|9
1636687700000|2021-11-12 03:28:20|206511.9|206361.9|206512.6|206362.6|206513|206363|206511.9|206361.9|4
1636687710000|2021-11-12 03:28:30|206513.2|206363.2|206514.6|206364.6|206514.6|206364.6|206511.3|206361.3|8
1636687720000|2021-11-12 03:28:40|206515.3|206365.3|206511.8|206361.8|206515.3|206365.3|206511.8|206361.8|6
1636687730000|2021-11-12 03:28:50|206512.7|206362.7|206513.6|206363.6|206514|206364|206512.7|206362.7|6
1636687740000|2021-11-12 03:29:00|206512|206362|206515.1|206365.1|206516.3|206366.3|206510|206360|7
1636687750000|2021-11-12 03:29:10|206515|206365|206512.5|206362.5|206515.2|206365.2|206511.3|206361.3|10
1636687760000|2021-11-12 03:29:20|206512.4|206362.4|206515|206365|206515.2|206365.2|206508.8|206358.8|9
1636687770000|2021-11-12 03:29:30|206514.7|206364.7|206512.1|206362.1|206514.7|206364.7|206512.1|206362.1|6
1636687780000|2021-11-12 03:29:40|206511.8|206361.8|206515.3|206365.3|206515.9|206365.9|206511.4|206361.4|7
1636687790000|2021-11-12 03:29:50|206513.7|206363.7|206513.4|206363.4|206513.7|206363.7|206512.9|206362.9|6
1636687800000|2021-11-12 03:30:00|206513.8|206363.8|206515.7|206365.7|206515.7|206365.7|206509.8|206359.8|7
1636687810000|2021-11-12 03:30:10|206515.8|206365.8|206515.5|206365.5|206517.4|206367.4|206515.2|206365.2|11
1636687820000|2021-11-12 03:30:20|206517.6|206367.6|206515.1|206365.1|206517.6|206367.6|206515.1|206365.1|8
1636687830000|2021-11-12 03:30:30|206514.1|206364.1|206516.8|206366.8|206517.5|206367.5|206513.9|206363.9|8
1636687840000|2021-11-12 03:30:40|206516.3|206366.3|206514|206364|206516.3|206366.3|206512|206362|12
1636687850000|2021-11-12 03:30:50|206513|206363|206514.1|206364.1|206515.9|206365.9|206513|206363|7
1636687860000|2021-11-12 03:31:00|206512.9|206362.9|206514.5|206364.5|206514.5|206364.5|206512.9|206362.9|6
1636687870000|2021-11-12 03:31:10|206514.8|206364.8|206515.9|206365.9|206516.3|206366.3|206511.7|206361.7|8
1636687880000|2021-11-12 03:31:20|206520.3|206370.3|206513.1|206363.1|206520.3|206370.3|206511.3|206361.3|16
1636687890000|2021-11-12 03:31:30|206512.3|206362.3|206514.6|206364.6|206515.9|206365.9|206512|206362|6
1636687900000|2021-11-12 03:31:40|206515|206365|206514.7|206364.7|206515.5|206365.5|206514.5|206364.5|10
1636687910000|2021-11-12 03:31:50|206514.8|206364.8|206516.4|206366.4|206516.9|206366.9|206514.8|206364.8|6
1636687920000|2021-11-12 03:32:00|206514.6|206364.6|206512.4|206362.4|206516.1|206366.1|206511.5|206361.5|16
1636687930000|2021-11-12 03:32:10|206511.4|206361.4|206512.5|206362.5|206514.5|206364.5|206509.3|206359.3|6
1636687940000|2021-11-12 03:32:20|206513|206363|206511.7|206361.7|206514.9|206364.9|206511.1|206361.1|9
1636687950000|2021-11-12 03:32:30|206511.5|206361.5|206517.1|206367.1|206517.1|206367.1|206511.4|206361.4|14
1636687960000|2021-11-12 03:32:40|206515.6|206365.6|206514.1|206364.1|206516|206366|206511.9|206361.9|9
1636687970000|2021-11-12 03:32:50|206513.3|206363.3|206516.1|206366.1|206516.7|206366.7|206509.2|206359.2|15
1636687980000|2021-11-12 03:33:00|206515.8|206365.8|206507.1|206357.1|206515.8|206365.8|206506.2|206356.2|14
1636687990000|2021-11-12 03:33:10|206506.1|206356.1|206502.7|206352.7|206506.1|206356.1|206502.2|206352.2|9
1636688000000|2021-11-12 03:33:20|206502.9|206352.9|206514.4|206364.4|206515.2|206365.2|206502.9|206352.9|12
1636688010000|2021-11-12 03:33:30|206513.7|206363.7|206508.3|206358.3|206513.7|206363.7|206508.3|206358.3|12
1636688020000|2021-11-12 03:33:40|206508.8|206358.8|206510|206360|206510.7|206360.7|206508.8|206358.8|5
1636688030000|2021-11-12 03:33:50|206508.5|206358.5|206502.7|206352.7|206509|206359|206502.2|206352.2|6
1636688040000|2021-11-12 03:34:00|206503|206353|206502.1|206352.1|206503.6|206353.6|206500.7|206350.7|7
1636688050000|2021-11-12 03:34:10|206501.9|206351.9|206505.5|206355.5|206508|206358|206501.5|206351.5|6
1636688060000|2021-11-12 03:34:20|206504.8|206354.8|206505.3|206355.3|206505.3|206355.3|206504.6|206354.6|5
1636688070000|2021-11-12 03:34:30|206500.5|206350.5|206505.9|206355.9|206507.8|206357.8|206500.1|206350.1|7
1636688080000|2021-11-12 03:34:40|206505.1|206355.1|206493.3|206343.3|206505.3|206355.3|206493.3|206343.3|6
1636688090000|2021-11-12 03:34:50|206501.7|206351.7|206494.1|206344.1|206501.7|206351.7|206492.9|206342.9|23
1636688100000|2021-11-12 03:35:00|206493.9|206343.9|206493|206343|206493.9|206343.9|206492.1|206342.1|8
1636688110000|2021-11-12 03:35:10|206493.5|206343.5|206492.1|206342.1|206493.5|206343.5|206492|206342|8
1636688120000|2021-11-12 03:35:20|206491.8|206341.8|206490.5|206340.5|206492.1|206342.1|206490.2|206340.2|8
1636688130000|2021-11-12 03:35:30|206491|206341|206491.4|206341.4|206492.1|206342.1|206490.4|206340.4|7
1636688140000|2021-11-12 03:35:40|206491.2|206341.2|206497.3|206347.3|206497.3|206347.3|206490|206340|9
1636688150000|2021-11-12 03:35:50|206497.4|206347.4|206493.1|206343.1|206497.4|206347.4|206493.1|206343.1|5
1636688160000|2021-11-12 03:36:00|206493.5|206343.5|206496.6|206346.6|206497.9|206347.9|206492.3|206342.3|13
1636688170000|2021-11-12 03:36:10|206497.4|206347.4|206489.9|206339.9|206497.9|206347.9|206489.9|206339.9|8
1636688180000|2021-11-12 03:36:20|206490.9|206340.9|206484.5|206334.5|206494.4|206344.4|206483.2|206333.2|11
1636688190000|2021-11-12 03:36:30|206484.8|206334.8|206482.5|206332.5|206492.5|206342.5|206479.6|206329.6|14
1636688200000|2021-11-12 03:36:40|206481.9|206331.9|206487.2|206337.2|206489.7|206339.7|206481.9|206331.9|18
1636688210000|2021-11-12 03:36:50|206486.8|206336.8|206485.7|206335.7|206486.9|206336.9|206481|206331|13
1636688220000|2021-11-12 03:37:00|206484.1|206334.1|206485.5|206335.5|206487.2|206337.2|206479.4|206329.4|23
1636688230000|2021-11-12 03:37:10|206485.3|206335.3|206483.5|206333.5|206485.3|206335.3|206479.2|206329.2|14
1636688240000|2021-11-12 03:37:20|206484.3|206334.3|206485.8|206335.8|206488.3|206338.3|206484.2|206334.2|8
1636688250000|2021-11-12 03:37:30|206486.9|206336.9|206484.4|206334.4|206487.6|206337.6|206483.8|206333.8|12
1636688260000|2021-11-12 03:37:40|206484.8|206334.8|206480.4|206330.4|206485.1|206335.1|206479.5|206329.5|6
1636688270000|2021-11-12 03:37:50|206479|206329|206473.3|206323.3|206479|206329|206472.7|206322.7|11
1636688280000|2021-11-12 03:38:00|206474.8|206324.8|206473.2|206323.2|206475.3|206325.3|206472.6|206322.6|15
1636688290000|2021-11-12 03:38:10|206471.5|206321.5|206472|206322|206474.2|206324.2|206471.1|206321.1|14
1636688300000|2021-11-12 03:38:20|206472.4|206322.4|206488.3|206338.3|206492.3|206342.3|206470.5|206320.5|14
1636688310000|2021-11-12 03:38:30|206488.1|206338.1|206481.2|206331.2|206490|206340|206479.8|206329.8|17
1636688320000|2021-11-12 03:38:40|206481.6|206331.6|206489.5|206339.5|206492.6|206342.6|206478.7|206328.7|27
1636688330000|2021-11-12 03:38:50|206490|206340|206490.3|206340.3|206491.6|206341.6|206490|206340|5
1636688340000|2021-11-12 03:39:00|206491.1|206341.1|206493.8|206343.8|206495.6|206345.6|206485.3|206335.3|11
1636688350000|2021-11-12 03:39:10|206494.3|206344.3|206486.1|206336.1|206494.3|206344.3|206484.8|206334.8|19
1636688360000|2021-11-12 03:39:20|206486.3|206336.3|206492.5|206342.5|206493.5|206343.5|206486|206336|11
1636688370000|2021-11-12 03:39:30|206493|206343|206485|206335|206493|206343|206485|206335|10
1636688380000|2021-11-12 03:39:40|206484.6|206334.6|206489.7|206339.7|206489.7|206339.7|206484|206334|15
1636688390000|2021-11-12 03:39:50|206489.2|206339.2|206489.9|206339.9|206496.4|206346.4|206489.2|206339.2|14
1636688400000|2021-11-12 03:40:00|206490.6|206340.6|206494.8|206344.8|206494.8|206344.8|206489.2|206339.2|14
1636688410000|2021-11-12 03:40:10|206495|206345|206502.4|206352.4|206507.9|206357.9|206492.9|206342.9|13
1636688420000|2021-11-12 03:40:20|206501.7|206351.7|206505.6|206355.6|206508.1|206358.1|206501.7|206351.7|9
1636688430000|2021-11-12 03:40:30|206502.9|206352.9|206492.9|206342.9|206506.2|206356.2|206492.9|206342.9|11
1636688440000|2021-11-12 03:40:40|206493.2|206343.2|206488.2|206338.2|206493.2|206343.2|206484.8|206334.8|8
1636688450000|2021-11-12 03:40:50|206488.3|206338.3|206495.5|206345.5|206497.7|206347.7|206487.1|206337.1|12
1636688460000|2021-11-12 03:41:00|206497.1|206347.1|206508.3|206358.3|206509.9|206359.9|206497.1|206347.1|26
1636688470000|2021-11-12 03:41:10|206503.4|206353.4|206514.8|206364.8|206520.9|206370.9|206503.4|206353.4|10
1636688480000|2021-11-12 03:41:20|206515.4|206365.4|206511.8|206361.8|206515.4|206365.4|206510.1|206360.1|18
1636688490000|2021-11-12 03:41:30|206510.3|206360.3|206512.2|206362.2|206514.5|206364.5|206510.3|206360.3|11
1636688500000|2021-11-12 03:41:40|206516.9|206366.9|206518.1|206368.1|206524.6|206374.6|206515.8|206365.8|9
1636688510000|2021-11-12 03:41:50|206517.5|206367.5|206516.5|206366.5|206520.2|206370.2|206515.5|206365.5|9
1636688520000|2021-11-12 03:42:00|206515.8|206365.8|206513.7|206363.7|206518.5|206368.5|206513.3|206363.3|9
1636688530000|2021-11-12 03:42:10|206513.3|206363.3|206513.8|206363.8|206513.8|206363.8|206512.7|206362.7|4
1636688540000|2021-11-12 03:42:20|206514.5|206364.5|206521.3|206371.3|206523.2|206373.2|206514.5|206364.5|10
1636688550000|2021-11-12 03:42:30|206519.4|206369.4|206516.7|206366.7|206519.7|206369.7|206513.3|206363.3|9
1636688560000|2021-11-12 03:42:40|206516|206366|206514|206364|206516|206366|206513.7|206363.7|7
1636688570000|2021-11-12 03:42:50|206514.2|206364.2|206515.7|206365.7|206517.2|206367.2|206514.2|206364.2|8
1636688580000|2021-11-12 03:43:00|206511.1|206361.1|206523.3|206373.3|206528.1|206378.1|206510.4|206360.4|11
1636688590000|2021-11-12 03:43:10|206524.3|206374.3|206516.4|206366.4|206524.3|206374.3|206511.4|206361.4|11
1636688600000|2021-11-12 03:43:20|206514.3|206364.3|206514.6|206364.6|206514.6|206364.6|206513.4|206363.4|6
1636688610000|2021-11-12 03:43:30|206512|206362|206522.6|206372.6|206527.1|206377.1|206512|206362|6
1636688620000|2021-11-12 03:43:40|206521.7|206371.7|206511.6|206361.6|206521.7|206371.7|206511.6|206361.6|6
1636688630000|2021-11-12 03:43:50|206513.3|206363.3|206510.3|206360.3|206514.3|206364.3|206510.1|206360.1|7
1636688640000|2021-11-12 03:44:00|206511.1|206361.1|206506.3|206356.3|206511.1|206361.1|206505.5|206355.5|5
1636688650000|2021-11-12 03:44:10|206507.9|206357.9|206504.4|206354.4|206513.3|206363.3|206498|206348|12
1636688660000|2021-11-12 03:44:20|206505.2|206355.2|206507.4|206357.4|206510.1|206360.1|206501.9|206351.9|6
1636688670000|2021-11-12 03:44:30|206505.7|206355.7|206518.7|206368.7|206520.2|206370.2|206504.3|206354.3|10
1636688680000|2021-11-12 03:44:40|206517.4|206367.4|206525.3|206375.3|206531.9|206381.9|206512.4|206362.4|13
1636688690000|2021-11-12 03:44:50|206525.4|206375.4|206527.9|206377.9|206527.9|206377.9|206522.8|206372.8|12
1636688700000|2021-11-12 03:45:00|206528.3|206378.3|206515.1|206365.1|206528.9|206378.9|206515.1|206365.1|7
1636688710000|2021-11-12 03:45:10|206521.2|206371.2|206511.9|206361.9|206521.2|206371.2|206511.9|206361.9|12
1636688720000|2021-11-12 03:45:20|206507|206357|206525.2|206375.2|206525.2|206375.2|206507|206357|8
1636688730000|2021-11-12 03:45:30|206523.5|206373.5|206518.7|206368.7|206523.5|206373.5|206517.5|206367.5|13
1636688740000|2021-11-12 03:45:40|206518.4|206368.4|206523.1|206373.1|206523.5|206373.5|206514.9|206364.9|13
1636688750000|2021-11-12 03:45:50|206521.7|206371.7|206524.2|206374.2|206524.7|206374.7|206518.2|206368.2|13
1636688760000|2021-11-12 03:46:00|206520.1|206370.1|206515.2|206365.2|206520.1|206370.1|206514.3|206364.3|12
1636688770000|2021-11-12 03:46:10|206514.9|206364.9|206512.3|206362.3|206515.6|206365.6|206512.3|206362.3|6
1636688780000|2021-11-12 03:46:20|206512.7|206362.7|206521|206371|206522.8|206372.8|206512|206362|5
1636688790000|2021-11-12 03:46:30|206518.5|206368.5|206514.7|206364.7|206518.5|206368.5|206514.4|206364.4|10
1636688800000|2021-11-12 03:46:40|206515.1|206365.1|206519.7|206369.7|206521.3|206371.3|206514|206364|13
1636688810000|2021-11-12 03:46:50|206520.7|206370.7|206517.1|206367.1|206521.5|206371.5|206517.1|206367.1|9
1636688820000|2021-11-12 03:47:00|206517.2|206367.2|206511|206361|206517.3|206367.3|206509.8|206359.8|10
1636688830000|2021-11-12 03:47:10|206511.6|206361.6|206510.4|206360.4|206511.9|206361.9|206510.4|206360.4|8
1636688840000|2021-11-12 03:47:20|206513.9|206363.9|206511.3|206361.3|206513.9|206363.9|206511.3|206361.3|4
1636688850000|2021-11-12 03:47:30|206511.8|206361.8|206518.7|206368.7|206528.3|206378.3|206511.2|206361.2|12
1636688860000|2021-11-12 03:47:40|206518.5|206368.5|206517.3|206367.3|206526.4|206376.4|206517.3|206367.3|11
1636688870000|2021-11-12 03:47:50|206517|206367|206521.4|206371.4|206521.4|206371.4|206516.1|206366.1|10
1636688880000|2021-11-12 03:48:00|206520.6|206370.6|206525.7|206375.7|206526.9|206376.9|206517.3|206367.3|13
1636688890000|2021-11-12 03:48:10|206525.2|206375.2|206523.5|206373.5|206526.3|206376.3|206523.5|206373.5|9
1636688900000|2021-11-12 03:48:20|206524.5|206374.5|206526.1|206376.1|206526.1|206376.1|206524.5|206374.5|4
1636688910000|2021-11-12 03:48:30|206521.4|206371.4|206520.2|206370.2|206521.4|206371.4|206519.4|206369.4|6
1636688920000|2021-11-12 03:48:40|206520.1|206370.1|206519.5|206369.5|206520.1|206370.1|206517.4|206367.4|7
1636688930000|2021-11-12 03:48:50|206518.9|206368.9|206517|206367|206519.6|206369.6|206517|206367|3
1636688940000|2021-11-12 03:49:00|206517.3|206367.3|206520.6|206370.6|206522.1|206372.1|206517.3|206367.3|12
1636688950000|2021-11-12 03:49:10|206523.6|206373.6|206519.7|206369.7|206523.6|206373.6|206514|206364|7
1636688960000|2021-11-12 03:49:20|206520.1|206370.1|206519.6|206369.6|206520.3|206370.3|206518.1|206368.1|6
1636688970000|2021-11-12 03:49:30|206519.4|206369.4|206521|206371|206521|206371|206516.8|206366.8|8
1636688980000|2021-11-12 03:49:40|206520.1|206370.1|206519|206369|206520.1|206370.1|206519|206369|5
1636688990000|2021-11-12 03:49:50|206518.6|206368.6|206522|206372|206525|206375|206518.6|206368.6|6
1636689000000|2021-11-12 03:50:00|206522.9|206372.9|206522.4|206372.4|206523.1|206373.1|206522.4|206372.4|6
1636689010000|2021-11-12 03:50:10|206522|206372|206516.2|206366.2|206524|206374|206516.2|206366.2|10
1636689020000|2021-11-12 03:50:20|206516.3|206366.3|206523.9|206373.9|206527.4|206377.4|206516.3|206366.3|11
1636689030000|2021-11-12 03:50:30|206520.1|206370.1|206519.4|206369.4|206520.1|206370.1|206518.6|206368.6|7
1636689040000|2021-11-12 03:50:40|206519.6|206369.6|206520.1|206370.1|206520.1|206370.1|206518.9|206368.9|6
1636689050000|2021-11-12 03:50:50|206520.3|206370.3|206519.4|206369.4|206520.3|206370.3|206519.1|206369.1|6
1636689060000|2021-11-12 03:51:00|206519.9|206369.9|206526.8|206376.8|206530.6|206380.6|206518.7|206368.7|5
1636689070000|2021-11-12 03:51:10|206527.3|206377.3|206520|206370|206527.6|206377.6|206520|206370|8
1636689080000|2021-11-12 03:51:20|206520.2|206370.2|206519.8|206369.8|206520.2|206370.2|206519.4|206369.4|6
1636689090000|2021-11-12 03:51:30|206520|206370|206520.3|206370.3|206520.3|206370.3|206519.1|206369.1|9
1636689100000|2021-11-12 03:51:40|206520.2|206370.2|206520.9|206370.9|206521|206371|206519.7|206369.7|8
1636689110000|2021-11-12 03:51:50|206521.7|206371.7|206520.5|206370.5|206529.6|206379.6|206520.1|206370.1|6
1636689120000|2021-11-12 03:52:00|206520.4|206370.4|206518.2|206368.2|206520.7|206370.7|206518.2|206368.2|7
1636689130000|2021-11-12 03:52:10|206518.1|206368.1|206518|206368|206525.3|206375.3|206518|206368|6
1636689140000|2021-11-12 03:52:20|206517.7|206367.7|206520.2|206370.2|206520.2|206370.2|206517|206367|6
1636689150000|2021-11-12 03:52:30|206519.1|206369.1|206521.7|206371.7|206523.2|206373.2|206516.5|206366.5|13
1636689160000|2021-11-12 03:52:40|206521.4|206371.4|206527.5|206377.5|206527.5|206377.5|206520.5|206370.5|7
1636689170000|2021-11-12 03:52:50|206523.3|206373.3|206522.4|206372.4|206523.9|206373.9|206509.4|206359.4|10
1636689180000|2021-11-12 03:53:00|206521|206371|206523.8|206373.8|206525.8|206375.8|206521|206371|11
1636689190000|2021-11-12 03:53:10|206527.6|206377.6|206522.2|206372.2|206528|206378|206522.2|206372.2|9
1636689200000|2021-11-12 03:53:20|206520.5|206370.5|206520.8|206370.8|206522.4|206372.4|206517.3|206367.3|16
1636689210000|2021-11-12 03:53:30|206519.7|206369.7|206517.5|206367.5|206522.6|206372.6|206515.1|206365.1|13
1636689220000|2021-11-12 03:53:40|206517|206367|206524.4|206374.4|206525.5|206375.5|206516.7|206366.7|10
1636689230000|2021-11-12 03:53:50|206524.7|206374.7|206530.1|206380.1|206530.1|206380.1|206522.2|206372.2|9
1636689240000|2021-11-12 03:54:00|206526|206376|206526.5|206376.5|206526.8|206376.8|206522.5|206372.5|12
1636689250000|2021-11-12 03:54:10|206527.3|206377.3|206522.6|206372.6|206527.3|206377.3|206521.4|206371.4|12
1636689260000|2021-11-12 03:54:20|206522.4|206372.4|206536.3|206386.3|206536.3|206386.3|206522.4|206372.4|12
1636689270000|2021-11-12 03:54:30|206534.4|206384.4|206524.9|206374.9|206538.1|206388.1|206524.9|206374.9|7
1636689280000|2021-11-12 03:54:40|206529.7|206379.7|206530.1|206380.1|206530.1|206380.1|206525.3|206375.3|8
1636689290000|2021-11-12 03:54:50|206525.8|206375.8|206527|206377|206527|206377|206522.4|206372.4|8
1636689300000|2021-11-12 03:55:00|206524.5|206374.5|206527.7|206377.7|206532.8|206382.8|206524.1|206374.1|14
1636689310000|2021-11-12 03:55:10|206526.5|206376.5|206527.3|206377.3|206527.3|206377.3|206524.3|206374.3|4
1636689320000|2021-11-12 03:55:20|206527.8|206377.8|206525.4|206375.4|206530.2|206380.2|206522.2|206372.2|7
1636689330000|2021-11-12 03:55:30|206524.6|206374.6|206521.5|206371.5|206524.6|206374.6|206515.8|206365.8|17
1636689340000|2021-11-12 03:55:40|206522.4|206372.4|206520.3|206370.3|206522.4|206372.4|206518.3|206368.3|11
1636689350000|2021-11-12 03:55:50|206521.8|206371.8|206519.6|206369.6|206522.9|206372.9|206518.2|206368.2|17
1636689360000|2021-11-12 03:56:00|206521.1|206371.1|206515.2|206365.2|206521.1|206371.1|206515.2|206365.2|13
1636689370000|2021-11-12 03:56:10|206514.7|206364.7|206520.2|206370.2|206520.2|206370.2|206514.5|206364.5|7
1636689380000|2021-11-12 03:56:20|206518.7|206368.7|206516.6|206366.6|206519.6|206369.6|206514|206364|8
1636689390000|2021-11-12 03:56:30|206515.1|206365.1|206516.4|206366.4|206516.8|206366.8|206515.1|206365.1|4
1636689400000|2021-11-12 03:56:40|206516.5|206366.5|206524.1|206374.1|206524.1|206374.1|206516.5|206366.5|7
1636689410000|2021-11-12 03:56:50|206524.8|206374.8|206523.9|206373.9|206524.8|206374.8|206521|206371|4
1636689420000|2021-11-12 03:57:00|206521.6|206371.6|206517.2|206367.2|206522.2|206372.2|206515.8|206365.8|15
1636689430000|2021-11-12 03:57:10|206520.3|206370.3|206518.1|206368.1|206522.6|206372.6|206514.6|206364.6|12
1636689440000|2021-11-12 03:57:20|206517.4|206367.4|206521|206371|206521|206371|206516.6|206366.6|8
1636689450000|2021-11-12 03:57:30|206531.3|206381.3|206527.9|206377.9|206531.3|206381.3|206522.2|206372.2|12
1636689460000|2021-11-12 03:57:40|206524.3|206374.3|206524.2|206374.2|206525.3|206375.3|206522.7|206372.7|8
1636689470000|2021-11-12 03:57:50|206526.8|206376.8|206517.1|206367.1|206526.8|206376.8|206516.3|206366.3|13
1636689480000|2021-11-12 03:58:00|206510.3|206360.3|206516.9|206366.9|206519.8|206369.8|206510.3|206360.3|16
1636689490000|2021-11-12 03:58:10|206518.5|206368.5|206516.1|206366.1|206520.3|206370.3|206512.9|206362.9|10
1636689500000|2021-11-12 03:58:20|206517.5|206367.5|206522.2|206372.2|206522.2|206372.2|206515.6|206365.6|14
1636689510000|2021-11-12 03:58:30|206519.1|206369.1|206527|206377|206527.8|206377.8|206517.8|206367.8|11
1636689520000|2021-11-12 03:58:40|206528.2|206378.2|206529.1|206379.1|206529.1|206379.1|206526.4|206376.4|7
1636689530000|2021-11-12 03:58:50|206525.9|206375.9|206523.2|206373.2|206527.2|206377.2|206523.2|206373.2|7
1636689540000|2021-11-12 03:59:00|206522.4|206372.4|206525.8|206375.8|206532.1|206382.1|206522.4|206372.4|9
1636689550000|2021-11-12 03:59:10|206522.4|206372.4|206520.7|206370.7|206525.5|206375.5|206520.7|206370.7|10
1636689560000|2021-11-12 03:59:20|206520.4|206370.4|206521.6|206371.6|206522.3|206372.3|206520|206370|16
1636689570000|2021-11-12 03:59:30|206520.2|206370.2|206523.9|206373.9|206523.9|206373.9|206520.2|206370.2|10
1636689580000|2021-11-12 03:59:40|206522.7|206372.7|206523.4|206373.4|206524.6|206374.6|206520|206370|11
1636689590000|2021-11-12 03:59:50|206519.8|206369.8|206522.1|206372.1|206524.9|206374.9|206519.8|206369.8|12
1636689600000|2021-11-12 04:00:00|206521.2|206371.2|206524.1|206374.1|206525.3|206375.3|206521.2|206371.2|17
1636689610000|2021-11-12 04:00:10|206523.4|206373.4|206523.3|206373.3|206523.7|206373.7|206504.8|206354.8|23
1636689620000|2021-11-12 04:00:20|206526.6|206376.6|206522.8|206372.8|206526.8|206376.8|206522.6|206372.6|14
1636689630000|2021-11-12 04:00:30|206524.7|206374.7|206522|206372|206524.8|206374.8|206521.1|206371.1|14
1636689640000|2021-11-12 04:00:40|206521.9|206371.9|206517.4|206367.4|206523.7|206373.7|206517.4|206367.4|8
1636689650000|2021-11-12 04:00:50|206516.6|206366.6|206516.4|206366.4|206518.2|206368.2|206514.3|206364.3|13
1636689660000|2021-11-12 04:01:00|206515|206365|206517.4|206367.4|206519.5|206369.5|206515|206365|9
1636689670000|2021-11-12 04:01:10|206524|206374|206522.8|206372.8|206524.8|206374.8|206520.7|206370.7|9
1636689680000|2021-11-12 04:01:20|206520.2|206370.2|206520.5|206370.5|206525.1|206375.1|206519|206369|12
1636689690000|2021-11-12 04:01:30|206519.5|206369.5|206517.8|206367.8|206521.8|206371.8|206517.8|206367.8|11
1636689700000|2021-11-12 04:01:40|206520|206370|206518.2|206368.2|206520.9|206370.9|206513.6|206363.6|11
1636689710000|2021-11-12 04:01:50|206520.9|206370.9|206517.7|206367.7|206520.9|206370.9|206515.8|206365.8|9
1636689720000|2021-11-12 04:02:00|206516|206366|206520.2|206370.2|206520.2|206370.2|206516|206366|11
1636689730000|2021-11-12 04:02:10|206522.3|206372.3|206502.7|206352.7|206522.4|206372.4|206502.4|206352.4|11
1636689740000|2021-11-12 04:02:20|206501.5|206351.5|206510|206360|206511.7|206361.7|206501.5|206351.5|16
1636689750000|2021-11-12 04:02:30|206507.2|206357.2|206507.5|206357.5|206510.8|206360.8|206504.9|206354.9|12
1636689760000|2021-11-12 04:02:40|206509.3|206359.3|206507.8|206357.8|206510.2|206360.2|206506.1|206356.1|9
1636689770000|2021-11-12 04:02:50|206507.9|206357.9|206515.4|206365.4|206520.6|206370.6|206501.7|206351.7|14
1636689780000|2021-11-12 04:03:00|206517.9|206367.9|206515.1|206365.1|206519.3|206369.3|206513.5|206363.5|13
1636689790000|2021-11-12 04:03:10|206517.4|206367.4|206527.5|206377.5|206531.5|206381.5|206516.4|206366.4|17
1636689800000|2021-11-12 04:03:20|206526.1|206376.1|206525.1|206375.1|206531.4|206381.4|206524|206374|9
1636689810000|2021-11-12 04:03:30|206524.4|206374.4|206523.8|206373.8|206526.6|206376.6|206522.6|206372.6|14
1636689820000|2021-11-12 04:03:40|206525.1|206375.1|206525.6|206375.6|206525.6|206375.6|206520.8|206370.8|9
1636689830000|2021-11-12 04:03:50|206525.2|206375.2|206525.6|206375.6|206528.1|206378.1|206525.2|206375.2|9
1636689840000|2021-11-12 04:04:00|206525.5|206375.5|206523|206373|206529.2|206379.2|206523|206373|9
1636689850000|2021-11-12 04:04:10|206528.9|206378.9|206531.5|206381.5|206531.5|206381.5|206524.7|206374.7|6
1636689860000|2021-11-12 04:04:20|206530.1|206380.1|206529.7|206379.7|206532.6|206382.6|206529.1|206379.1|6
1636689870000|2021-11-12 04:04:30|206534|206384|206537.7|206387.7|206537.7|206387.7|206502.3|206352.3|7
1636689880000|2021-11-12 04:04:40|206530.9|206380.9|206527.4|206377.4|206530.9|206380.9|206522.3|206372.3|8
1636689890000|2021-11-12 04:04:50|206529.6|206379.6|206521.4|206371.4|206529.6|206379.6|206521.4|206371.4|8
1636689900000|2021-11-12 04:05:00|206522.1|206372.1|206526|206376|206527.9|206377.9|206521.8|206371.8|10
1636689910000|2021-11-12 04:05:10|206527.5|206377.5|206526.8|206376.8|206527.5|206377.5|206523.9|206373.9|9
1636689920000|2021-11-12 04:05:20|206529.1|206379.1|206523.3|206373.3|206529.1|206379.1|206520|206370|7
1636689930000|2021-11-12 04:05:30|206521.3|206371.3|206523.9|206373.9|206525.6|206375.6|206521.2|206371.2|13
1636689940000|2021-11-12 04:05:40|206523.5|206373.5|206538.1|206388.1|206538.1|206388.1|206523.5|206373.5|7
1636689950000|2021-11-12 04:05:50|206533.2|206383.2|206524.8|206374.8|206539.2|206389.2|206524.8|206374.8|5
1636689960000|2021-11-12 04:06:00|206529.8|206379.8|206521.6|206371.6|206529.8|206379.8|206521.6|206371.6|5
1636689970000|2021-11-12 04:06:10|206522.2|206372.2|206520.4|206370.4|206522.2|206372.2|206519.2|206369.2|3
1636689980000|2021-11-12 04:06:20|206519.3|206369.3|206520.2|206370.2|206521.6|206371.6|206518.7|206368.7|9
1636689990000|2021-11-12 04:06:30|206520.7|206370.7|206520.9|206370.9|206520.9|206370.9|206519|206369|8
1636690000000|2021-11-12 04:06:40|206519.7|206369.7|206525.5|206375.5|206527.8|206377.8|206519.7|206369.7|13
1636690010000|2021-11-12 04:06:50|206525.3|206375.3|206525.3|206375.3|206528.4|206378.4|206523.3|206373.3|5
1636690020000|2021-11-12 04:07:00|206523.1|206373.1|206530.7|206380.7|206539|206389|206523.1|206373.1|12
1636690030000|2021-11-12 04:07:10|206517.3|206367.3|206528.7|206378.7|206529.2|206379.2|206517.3|206367.3|12
1636690040000|2021-11-12 04:07:20|206531.9|206381.9|206533|206383|206533|206383|206526.1|206376.1|7
1636690050000|2021-11-12 04:07:30|206526.3|206376.3|206532.3|206382.3|206532.5|206382.5|206525.1|206375.1|8
1636690060000|2021-11-12 04:07:40|206524.2|206374.2|206530.7|206380.7|206530.7|206380.7|206508.1|206358.1|9
1636690070000|2021-11-12 04:07:50|206525.4|206375.4|206525.4|206375.4|206534|206384|206525.4|206375.4|6
1636690080000|2021-11-12 04:08:00|206534.5|206384.5|206530.7|206380.7|206534.5|206384.5|206523.5|206373.5|5
1636690090000|2021-11-12 04:08:10|206532.5|206382.5|206530.6|206380.6|206532.5|206382.5|206526.4|206376.4|7
1636690100000|2021-11-12 04:08:20|206525.3|206375.3|206524.7|206374.7|206529.4|206379.4|206524.7|206374.7|5
1636690110000|2021-11-12 04:08:30|206523.8|206373.8|206520.7|206370.7|206538|206388|206520.7|206370.7|10
1636690120000|2021-11-12 04:08:40|206521.3|206371.3|206530.9|206380.9|206530.9|206380.9|206521.3|206371.3|8
1636690130000|2021-11-12 04:08:50|206525.7|206375.7|206526.2|206376.2|206528.9|206378.9|206514.8|206364.8|9
1636690140000|2021-11-12 04:09:00|206522.8|206372.8|206532.8|206382.8|206541.4|206391.4|206522.4|206372.4|9
1636690150000|2021-11-12 04:09:10|206542.6|206392.6|206540.3|206390.3|206542.6|206392.6|206531.1|206381.1|7
1636690160000|2021-11-12 04:09:20|206535|206385|206526.5|206376.5|206536.4|206386.4|206524.4|206374.4|7
1636690170000|2021-11-12 04:09:30|206524.4|206374.4|206528.3|206378.3|206528.3|206378.3|206522.5|206372.5|5
1636690180000|2021-11-12 04:09:40|206526.4|206376.4|206530.9|206380.9|206533.9|206383.9|206521.3|206371.3|7
1636690190000|2021-11-12 04:09:50|206531.7|206381.7|206526|206376|206531.7|206381.7|206523.3|206373.3|8
1636690200000|2021-11-12 04:10:00|206533.3|206383.3|206526.6|206376.6|206534|206384|206525.1|206375.1|7
1636690210000|2021-11-12 04:10:10|206529.7|206379.7|206537.4|206387.4|206537.4|206387.4|206529.7|206379.7|3
1636690220000|2021-11-12 04:10:20|206529.9|206379.9|206535.3|206385.3|206538|206388|206526.4|206376.4|6
1636690230000|2021-11-12 04:10:30|206527.2|206377.2|206526|206376|206529.9|206379.9|206525.6|206375.6|6
1636690240000|2021-11-12 04:10:40|206525.7|206375.7|206521.4|206371.4|206534|206384|206520.6|206370.6|13
1636690250000|2021-11-12 04:10:50|206528.1|206378.1|206521.8|206371.8|206530.4|206380.4|206521.8|206371.8|7
1636690260000|2021-11-12 04:11:00|206527.9|206377.9|206522.1|206372.1|206531.3|206381.3|206520.9|206370.9|10
1636690270000|2021-11-12 04:11:10|206523.2|206373.2|206549.2|206399.2|206549.2|206399.2|206523.2|206373.2|4
1636690280000|2021-11-12 04:11:20|206532.3|206382.3|206536.8|206386.8|206536.8|206386.8|206532.3|206382.3|3
1636690290000|2021-11-12 04:11:30|206538.7|206388.7|206532.2|206382.2|206541.5|206391.5|206522.5|206372.5|6
1636690300000|2021-11-12 04:11:40|206535.1|206385.1|206526.1|206376.1|206539.3|206389.3|206524.5|206374.5|9
1636690310000|2021-11-12 04:11:50|206530.5|206380.5|206527.9|206377.9|206530.5|206380.5|206524.8|206374.8|4
1636690320000|2021-11-12 04:12:00|206530.3|206380.3|206525.7|206375.7|206531.7|206381.7|206525.3|206375.3|11
1636690330000|2021-11-12 04:12:10|206523.8|206373.8|206533.6|206383.6|206533.6|206383.6|206523.8|206373.8|5
1636690340000|2021-11-12 04:12:20|206526.7|206376.7|206526.2|206376.2|206531.4|206381.4|206526.2|206376.2|3
1636690350000|2021-11-12 04:12:30|206526.6|206376.6|206525.2|206375.2|206533.8|206383.8|206525.2|206375.2|6
1636690360000|2021-11-12 04:12:40|206526.1|206376.1|206527.7|206377.7|206534.6|206384.6|206521.4|206371.4|13
1636690370000|2021-11-12 04:12:50|206525.1|206375.1|206528.1|206378.1|206529.3|206379.3|206522.3|206372.3|7
1636690380000|2021-11-12 04:13:00|206524.8|206374.8|206527.3|206377.3|206527.7|206377.7|206523.7|206373.7|6
1636690390000|2021-11-12 04:13:10|206523.9|206373.9|206526.4|206376.4|206534.1|206384.1|206522.3|206372.3|8
1636690400000|2021-11-12 04:13:20|206525.6|206375.6|206525|206375|206531.7|206381.7|206523.7|206373.7|7
1636690410000|2021-11-12 04:13:30|206531.7|206381.7|206528.4|206378.4|206534.9|206384.9|206528.4|206378.4|5
1636690420000|2021-11-12 04:13:40|206526.8|206376.8|206525.6|206375.6|206530.1|206380.1|206522.4|206372.4|8
1636690430000|2021-11-12 04:13:50|206526.4|206376.4|206527.1|206377.1|206527.1|206377.1|206523.1|206373.1|6
1636690440000|2021-11-12 04:14:00|206525|206375|206531.4|206381.4|206534.5|206384.5|206523.7|206373.7|6
1636690450000|2021-11-12 04:14:10|206525.5|206375.5|206533.1|206383.1|206533.1|206383.1|206524.1|206374.1|6
1636690460000|2021-11-12 04:14:20|206526.7|206376.7|206528.6|206378.6|206537.7|206387.7|206522.1|206372.1|9
1636690470000|2021-11-12 04:14:30|206525.1|206375.1|206530.6|206380.6|206533.2|206383.2|206523.7|206373.7|10
1636690480000|2021-11-12 04:14:40|206523.5|206373.5|206528.2|206378.2|206528.7|206378.7|206522.3|206372.3|7
1636690490000|2021-11-12 04:14:50|206525.8|206375.8|206522.8|206372.8|206526.3|206376.3|206522.3|206372.3|9
1636690500000|2021-11-12 04:15:00|206531.7|206381.7|206529.4|206379.4|206531.8|206381.8|206527.2|206377.2|7
1636690510000|2021-11-12 04:15:10|206525.3|206375.3|206530.9|206380.9|206530.9|206380.9|206525.3|206375.3|6
1636690520000|2021-11-12 04:15:20|206528.3|206378.3|206522|206372|206532.9|206382.9|206522|206372|9
1636690530000|2021-11-12 04:15:30|206529.9|206379.9|206528.1|206378.1|206529.9|206379.9|206523|206373|8
1636690540000|2021-11-12 04:15:40|206527.6|206377.6|206525|206375|206531.3|206381.3|206524.6|206374.6|8
1636690550000|2021-11-12 04:15:50|206526.9|206376.9|206524.2|206374.2|206533.2|206383.2|206524.2|206374.2|6
1636690560000|2021-11-12 04:16:00|206523.2|206373.2|206585.1|206435.1|206593.9|206443.9|206523.2|206373.2|26
1636690570000|2021-11-12 04:16:10|206586.7|206436.7|206581.2|206431.2|206586.7|206436.7|206578.6|206428.6|16
1636690580000|2021-11-12 04:16:20|206581.1|206431.1|206580.7|206430.7|206586.1|206436.1|206568.1|206418.1|19
1636690590000|2021-11-12 04:16:30|206578.2|206428.2|206574.4|206424.4|206578.2|206428.2|206574|206424|15
1636690600000|2021-11-12 04:16:40|206576.8|206426.8|206577|206427|206578.1|206428.1|206575.7|206425.7|6
1636690610000|2021-11-12 04:16:50|206577.2|206427.2|206573.5|206423.5|206577.9|206427.9|206573.5|206423.5|9
1636690620000|2021-11-12 04:17:00|206572.4|206422.4|206573|206423|206576.9|206426.9|206569.9|206419.9|22
1636690630000|2021-11-12 04:17:10|206573.2|206423.2|206570.8|206420.8|206575|206425|206569.7|206419.7|20
1636690640000|2021-11-12 04:17:20|206569.6|206419.6|206576.4|206426.4|206577.5|206427.5|206569.6|206419.6|11
1636690650000|2021-11-12 04:17:30|206575.2|206425.2|206573|206423|206576.4|206426.4|206572|206422|9
1636690660000|2021-11-12 04:17:40|206570.2|206420.2|206572.7|206422.7|206573.9|206423.9|206570.2|206420.2|13
1636690670000|2021-11-12 04:17:50|206570.1|206420.1|206569.6|206419.6|206571.9|206421.9|206567.9|206417.9|15
1636690680000|2021-11-12 04:18:00|206575.5|206425.5|206574.5|206424.5|206577.1|206427.1|206569.6|206419.6|14
1636690690000|2021-11-12 04:18:10|206575.3|206425.3|206571.8|206421.8|206576.1|206426.1|206571.8|206421.8|13
1636690700000|2021-11-12 04:18:20|206574.9|206424.9|206571.3|206421.3|206574.9|206424.9|206570|206420|10
1636690710000|2021-11-12 04:18:30|206573.5|206423.5|206573.4|206423.4|206573.5|206423.5|206571|206421|12
1636690720000|2021-11-12 04:18:40|206574.5|206424.5|206571.4|206421.4|206575.1|206425.1|206569.4|206419.4|9
1636690730000|2021-11-12 04:18:50|206571.8|206421.8|206572.9|206422.9|206574.7|206424.7|206569.9|206419.9|8
1636690740000|2021-11-12 04:19:00|206572.2|206422.2|206556.6|206406.6|206575.9|206425.9|206556.6|206406.6|18
1636690750000|2021-11-12 04:19:10|206559.1|206409.1|206567|206417|206567|206417|206557.5|206407.5|16
1636690760000|2021-11-12 04:19:20|206566.3|206416.3|206566.4|206416.4|206568.3|206418.3|206563.9|206413.9|15
1636690770000|2021-11-12 04:19:30|206566.3|206416.3|206570.6|206420.6|206570.6|206420.6|206564.7|206414.7|11
1636690780000|2021-11-12 04:19:40|206570.2|206420.2|206572.9|206422.9|206572.9|206422.9|206567.9|206417.9|11
1636690790000|2021-11-12 04:19:50|206574.3|206424.3|206576.5|206426.5|206576.5|206426.5|206574.3|206424.3|3
1636690800000|2021-11-12 04:20:00|206576.9|206426.9|206558.5|206408.5|206577.4|206427.4|206553.9|206403.9|12
1636690810000|2021-11-12 04:20:10|206556.9|206406.9|206570.7|206420.7|206572.3|206422.3|206556.8|206406.8|7
1636690820000|2021-11-12 04:20:20|206572|206422|206568.3|206418.3|206572|206422|206566.6|206416.6|6
1636690830000|2021-11-12 04:20:30|206565.5|206415.5|206565.3|206415.3|206573.4|206423.4|206565.3|206415.3|6
1636690840000|2021-11-12 04:20:40|206563.8|206413.8|206567.3|206417.3|206568.7|206418.7|206562.2|206412.2|10
1636690850000|2021-11-12 04:20:50|206569.8|206419.8|206573|206423|206573|206423|206563.4|206413.4|5
1636690860000|2021-11-12 04:21:00|206566.7|206416.7|206559.9|206409.9|206569.6|206419.6|206559.5|206409.5|9
1636690870000|2021-11-12 04:21:10|206559.2|206409.2|206560.2|206410.2|206560.5|206410.5|206557.3|206407.3|4
1636690880000|2021-11-12 04:21:20|206557.9|206407.9|206564.5|206414.5|206564.5|206414.5|206557.9|206407.9|5
1636690890000|2021-11-12 04:21:30|206559|206409|206567.2|206417.2|206567.2|206417.2|206559|206409|7
1636690900000|2021-11-12 04:21:40|206556.5|206406.5|206561.8|206411.8|206562.5|206412.5|206556.5|206406.5|5
1636690910000|2021-11-12 04:21:50|206571.5|206421.5|206576|206426|206576|206426|206571.5|206421.5|2
1636690920000|2021-11-12 04:22:00|206558|206408|206560.8|206410.8|206566.1|206416.1|206547.4|206397.4|15
1636690930000|2021-11-12 04:22:10|206559.9|206409.9|206555.9|206405.9|206559.9|206409.9|206552.3|206402.3|9
1636690940000|2021-11-12 04:22:20|206553.6|206403.6|206561.8|206411.8|206564.2|206414.2|206553.6|206403.6|13
1636690950000|2021-11-12 04:22:30|206560.6|206410.6|206559.9|206409.9|206562.2|206412.2|206556.9|206406.9|13
1636690960000|2021-11-12 04:22:40|206558.1|206408.1|206558.3|206408.3|206562.7|206412.7|206558.1|206408.1|6
1636690970000|2021-11-12 04:22:50|206557.9|206407.9|206559.7|206409.7|206561.8|206411.8|206556.6|206406.6|8
1636690980000|2021-11-12 04:23:00|206558.2|206408.2|206562.7|206412.7|206565.1|206415.1|206558.2|206408.2|10
1636690990000|2021-11-12 04:23:10|206562.5|206412.5|206568.3|206418.3|206568.3|206418.3|206562.5|206412.5|5
1636691000000|2021-11-12 04:23:20|206565.3|206415.3|206565.9|206415.9|206569.1|206419.1|206565.3|206415.3|5
1636691010000|2021-11-12 04:23:30|206563|206413|206559|206409|206564.8|206414.8|206558.6|206408.6|10
1636691020000|2021-11-12 04:23:40|206558.6|206408.6|206560.6|206410.6|206563.6|206413.6|206557.5|206407.5|9
1636691030000|2021-11-12 04:23:50|206563.2|206413.2|206566|206416|206569.6|206419.6|206563.2|206413.2|5
1636691040000|2021-11-12 04:24:00|206562.2|206412.2|206560.8|206410.8|206564.9|206414.9|206558|206408|7
1636691050000|2021-11-12 04:24:10|206567.2|206417.2|206559.6|206409.6|206567.2|206417.2|206557.1|206407.1|11
1636691060000|2021-11-12 04:24:20|206559.1|206409.1|206560.1|206410.1|206560.6|206410.6|206558.2|206408.2|10
1636691070000|2021-11-12 04:24:30|206567.6|206417.6|206553.8|206403.8|206573.6|206423.6|206553.1|206403.1|11
1636691080000|2021-11-12 04:24:40|206553.5|206403.5|206552.8|206402.8|206556.5|206406.5|206552.3|206402.3|11
1636691090000|2021-11-12 04:24:50|206553|206403|206551.6|206401.6|206556.8|206406.8|206551.6|206401.6|14
1636691100000|2021-11-12 04:25:00|206552.3|206402.3|206553.1|206403.1|206556.8|206406.8|206551.3|206401.3|22
1636691110000|2021-11-12 04:25:10|206558.8|206408.8|206550.7|206400.7|206560.5|206410.5|206550.7|206400.7|16
1636691120000|2021-11-12 04:25:20|206551.3|206401.3|206553.9|206403.9|206558.6|206408.6|206550.7|206400.7|16
1636691130000|2021-11-12 04:25:30|206554.8|206404.8|206559|206409|206560.5|206410.5|206550.4|206400.4|15
1636691140000|2021-11-12 04:25:40|206557.1|206407.1|206558.8|206408.8|206560.7|206410.7|206554.3|206404.3|14
1636691150000|2021-11-12 04:25:50|206557.3|206407.3|206554.3|206404.3|206559.1|206409.1|206553.4|206403.4|14
1636691160000|2021-11-12 04:26:00|206554.4|206404.4|206555.2|206405.2|206558.6|206408.6|206554.4|206404.4|19
1636691170000|2021-11-12 04:26:10|206556.2|206406.2|206556.7|206406.7|206557.5|206407.5|206553.9|206403.9|16
1636691180000|2021-11-12 04:26:20|206558.4|206408.4|206564.6|206414.6|206566.1|206416.1|206554.6|206404.6|8
1636691190000|2021-11-12 04:26:30|206561.7|206411.7|206550.9|206400.9|206561.8|206411.8|206549.9|206399.9|10
1636691200000|2021-11-12 04:26:40|206551.3|206401.3|206550.9|206400.9|206554.5|206404.5|206548.7|206398.7|22
1636691210000|2021-11-12 04:26:50|206549.6|206399.6|206552.5|206402.5|206553.8|206403.8|206549.6|206399.6|25
1636691220000|2021-11-12 04:27:00|206552.3|206402.3|206559.4|206409.4|206564.5|206414.5|206552.2|206402.2|15
1636691230000|2021-11-12 04:27:10|206558|206408|206559.2|206409.2|206563.3|206413.3|206554.9|206404.9|19
1636691240000|2021-11-12 04:27:20|206558.5|206408.5|206559.2|206409.2|206564|206414|206558.5|206408.5|18
1636691250000|2021-11-12 04:27:30|206559.5|206409.5|206556|206406|206563.3|206413.3|206556|206406|20
1636691260000|2021-11-12 04:27:40|206553.2|206403.2|206553.8|206403.8|206555.4|206405.4|206549.7|206399.7|14
1636691270000|2021-11-12 04:27:50|206552.6|206402.6|206558.5|206408.5|206558.5|206408.5|206551.4|206401.4|19
1636691280000|2021-11-12 04:28:00|206558.9|206408.9|206555.5|206405.5|206558.9|206408.9|206554.4|206404.4|18
1636691290000|2021-11-12 04:28:10|206556.9|206406.9|206554.9|206404.9|206557.6|206407.6|206554|206404|17
1636691300000|2021-11-12 04:28:20|206554.8|206404.8|206554.4|206404.4|206556.2|206406.2|206551.1|206401.1|16
1636691310000|2021-11-12 04:28:30|206555.9|206405.9|206555|206405|206559.6|206409.6|206551.8|206401.8|20
1636691320000|2021-11-12 04:28:40|206553.7|206403.7|206555.2|206405.2|206559.4|206409.4|206553.7|206403.7|17
1636691330000|2021-11-12 04:28:50|206555.6|206405.6|206559.8|206409.8|206559.8|206409.8|206554.7|206404.7|15
1636691340000|2021-11-12 04:29:00|206557.2|206407.2|206560.5|206410.5|206563.9|206413.9|206556.3|206406.3|12
1636691350000|2021-11-12 04:29:10|206559.4|206409.4|206556.4|206406.4|206562.7|206412.7|206554.9|206404.9|16
1636691360000|2021-11-12 04:29:20|206556.3|206406.3|206532.6|206382.6|206556.3|206406.3|206508.1|206358.1|17
1636691370000|2021-11-12 04:29:30|206529.6|206379.6|206527.5|206377.5|206533.9|206383.9|206514.3|206364.3|17
1636691380000|2021-11-12 04:29:40|206528.4|206378.4|206524.3|206374.3|206528.4|206378.4|206519.9|206369.9|9
1636691390000|2021-11-12 04:29:50|206525.8|206375.8|206521.9|206371.9|206526.4|206376.4|206518.9|206368.9|10
1636691400000|2021-11-12 04:30:00|206519.4|206369.4|206515.7|206365.7|206519.4|206369.4|206507.4|206357.4|18
1636691410000|2021-11-12 04:30:10|206517|206367|206506.1|206356.1|206517|206367|206504.4|206354.4|22
1636691420000|2021-11-12 04:30:20|206506.9|206356.9|206511.3|206361.3|206514.6|206364.6|206506.9|206356.9|12
1636691430000|2021-11-12 04:30:30|206510.8|206360.8|206510.8|206360.8|206512.1|206362.1|206509.1|206359.1|14
1636691440000|2021-11-12 04:30:40|206512|206362|206504.9|206354.9|206519.3|206369.3|206504.5|206354.5|19
1636691450000|2021-11-12 04:30:50|206502.3|206352.3|206481.8|206331.8|206509.9|206359.9|206480.2|206330.2|20
1636691460000|2021-11-12 04:31:00|206480.6|206330.6|206482.1|206332.1|206484.9|206334.9|206480.6|206330.6|13
1636691470000|2021-11-12 04:31:10|206481.4|206331.4|206482.1|206332.1|206482.1|206332.1|206479.2|206329.2|8
1636691480000|2021-11-12 04:31:20|206483.2|206333.2|206462.3|206312.3|206483.2|206333.2|206446.1|206296.1|25
1636691490000|2021-11-12 04:31:30|206461.5|206311.5|206464.1|206314.1|206464.1|206314.1|206461.2|206311.2|14
1636691500000|2021-11-12 04:31:40|206461.9|206311.9|206455.3|206305.3|206461.9|206311.9|206453.3|206303.3|15
1636691510000|2021-11-12 04:31:50|206455.6|206305.6|206454.7|206304.7|206456.4|206306.4|206454.7|206304.7|10
1636691520000|2021-11-12 04:32:00|206455.5|206305.5|206456.6|206306.6|206456.6|206306.6|206450.1|206300.1|7
1636691530000|2021-11-12 04:32:10|206456.7|206306.7|206457|206307|206457|206307|206455|206305|5
1636691540000|2021-11-12 04:32:20|206456.4|206306.4|206457.4|206307.4|206458.9|206308.9|206456.4|206306.4|10
1636691550000|2021-11-12 04:32:30|206457.3|206307.3|206454.1|206304.1|206457.5|206307.5|206447.2|206297.2|7
1636691560000|2021-11-12 04:32:40|206455.8|206305.8|206455.1|206305.1|206456|206306|206454|206304|7
1636691570000|2021-11-12 04:32:50|206453.6|206303.6|206453.3|206303.3|206454.2|206304.2|206449.9|206299.9|16
1636691580000|2021-11-12 04:33:00|206455.1|206305.1|206469.7|206319.7|206472.7|206322.7|206454.7|206304.7|13
1636691590000|2021-11-12 04:33:10|206468.1|206318.1|206466.1|206316.1|206468.1|206318.1|206465.3|206315.3|4
1636691600000|2021-11-12 04:33:20|206467.7|206317.7|206457.4|206307.4|206467.7|206317.7|206457.4|206307.4|7
1636691610000|2021-11-12 04:33:30|206472.6|206322.6|206465.1|206315.1|206472.6|206322.6|206465.1|206315.1|12
1636691620000|2021-11-12 04:33:40|206466|206316|206457.3|206307.3|206469.7|206319.7|206455.5|206305.5|5
1636691630000|2021-11-12 04:33:50|206457.7|206307.7|206461|206311|206461.1|206311.1|206457.7|206307.7|4
1636691640000|2021-11-12 04:34:00|206462.3|206312.3|206460.8|206310.8|206469.3|206319.3|206454|206304|16
1636691650000|2021-11-12 04:34:10|206460.9|206310.9|206460.8|206310.8|206461.7|206311.7|206460|206310|13
1636691660000|2021-11-12 04:34:20|206460.5|206310.5|206484.3|206334.3|206491|206341|206460.5|206310.5|23
1636691670000|2021-11-12 04:34:30|206483.7|206333.7|206482|206332|206484.4|206334.4|206473.1|206323.1|19
1636691680000|2021-11-12 04:34:40|206480.8|206330.8|206481.1|206331.1|206481.1|206331.1|206479.9|206329.9|5
1636691690000|2021-11-12 04:34:50|206478.4|206328.4|206477.2|206327.2|206480.6|206330.6|206474.7|206324.7|8
1636691700000|2021-11-12 04:35:00|206476.8|206326.8|206478.1|206328.1|206480.4|206330.4|206475.6|206325.6|15
1636691710000|2021-11-12 04:35:10|206480.7|206330.7|206483|206333|206483|206333|206479|206329|15
1636691720000|2021-11-12 04:35:20|206484.6|206334.6|206480.7|206330.7|206486|206336|206478.8|206328.8|21
1636691730000|2021-11-12 04:35:30|206484.4|206334.4|206481.9|206331.9|206484.4|206334.4|206478|206328|22
1636691740000|2021-11-12 04:35:40|206479.8|206329.8|206479.9|206329.9|206480.9|206330.9|206479.4|206329.4|7
1636691750000|2021-11-12 04:35:50|206485.6|206335.6|206482.8|206332.8|206485.6|206335.6|206481.3|206331.3|8
1636691760000|2021-11-12 04:36:00|206483.1|206333.1|206484|206334|206484|206334|206481.1|206331.1|5
1636691770000|2021-11-12 04:36:10|206486.8|206336.8|206481.5|206331.5|206486.8|206336.8|206481.5|206331.5|7
1636691780000|2021-11-12 04:36:20|206478.8|206328.8|206484.5|206334.5|206486|206336|206478.8|206328.8|5
1636691790000|2021-11-12 04:36:30|206483.7|206333.7|206481.3|206331.3|206483.7|206333.7|206481|206331|3
1636691800000|2021-11-12 04:36:40|206479.7|206329.7|206478.7|206328.7|206482.2|206332.2|206476.7|206326.7|14
1636691810000|2021-11-12 04:36:50|206480|206330|206475.2|206325.2|206480|206330|206473.5|206323.5|10
1636691820000|2021-11-12 04:37:00|206475.8|206325.8|206475.4|206325.4|206477.4|206327.4|206473.5|206323.5|12
1636691830000|2021-11-12 04:37:10|206475.6|206325.6|206474.9|206324.9|206477.3|206327.3|206473.3|206323.3|13
1636691840000|2021-11-12 04:37:20|206475.3|206325.3|206480.2|206330.2|206480.6|206330.6|206474.6|206324.6|16
1636691850000|2021-11-12 04:37:30|206480.3|206330.3|206474.9|206324.9|206480.3|206330.3|206472.7|206322.7|25
1636691860000|2021-11-12 04:37:40|206475.9|206325.9|206476.4|206326.4|206479.7|206329.7|206471.9|206321.9|13
1636691870000|2021-11-12 04:37:50|206476.3|206326.3|206477.3|206327.3|206477.3|206327.3|206473.9|206323.9|8
1636691880000|2021-11-12 04:38:00|206476.4|206326.4|206473.8|206323.8|206476.4|206326.4|206473.8|206323.8|14
1636691890000|2021-11-12 04:38:10|206476.2|206326.2|206479|206329|206479|206329|206475|206325|6
1636691900000|2021-11-12 04:38:20|206477.7|206327.7|206481.3|206331.3|206481.3|206331.3|206477.6|206327.6|4
1636691910000|2021-11-12 04:38:30|206480.6|206330.6|206475.5|206325.5|206480.6|206330.6|206472.4|206322.4|13
1636691920000|2021-11-12 04:38:40|206477|206327|206477.9|206327.9|206479|206329|206475.9|206325.9|10
1636691930000|2021-11-12 04:38:50|206478.7|206328.7|206476.2|206326.2|206478.7|206328.7|206475.6|206325.6|11
1636691940000|2021-11-12 04:39:00|206479|206329|206478.6|206328.6|206479|206329|206475|206325|12
1636691950000|2021-11-12 04:39:10|206480.2|206330.2|206475.4|206325.4|206480.2|206330.2|206475.2|206325.2|13
1636691960000|2021-11-12 04:39:20|206476.6|206326.6|206481.6|206331.6|206481.6|206331.6|206476.6|206326.6|8
1636691970000|2021-11-12 04:39:30|206480.4|206330.4|206482.1|206332.1|206482.1|206332.1|206479.4|206329.4|5
1636691980000|2021-11-12 04:39:40|206481.9|206331.9|206478.8|206328.8|206481.9|206331.9|206478.8|206328.8|3
1636691990000|2021-11-12 04:39:50|206485.8|206335.8|206477.5|206327.5|206485.8|206335.8|206474.3|206324.3|6
1636692000000|2021-11-12 04:40:00|206481.2|206331.2|206472.9|206322.9|206481.2|206331.2|206466.2|206316.2|15
1636692010000|2021-11-12 04:40:10|206473.3|206323.3|206474.8|206324.8|206475.2|206325.2|206473.3|206323.3|8
1636692020000|2021-11-12 04:40:20|206475.4|206325.4|206473.9|206323.9|206476.1|206326.1|206471.1|206321.1|14
1636692030000|2021-11-12 04:40:30|206473.6|206323.6|206474.5|206324.5|206474.8|206324.8|206473.6|206323.6|5
1636692040000|2021-11-12 04:40:40|206474.3|206324.3|206475.4|206325.4|206475.8|206325.8|206474.3|206324.3|7
1636692050000|2021-11-12 04:40:50|206473.7|206323.7|206478.6|206328.6|206483.5|206333.5|206473.7|206323.7|7
1636692060000|2021-11-12 04:41:00|206478.2|206328.2|206474.4|206324.4|206478.7|206328.7|206474.4|206324.4|3
1636692070000|2021-11-12 04:41:10|206474.7|206324.7|206480.4|206330.4|206480.4|206330.4|206474.7|206324.7|4
1636692080000|2021-11-12 04:41:20|206476.7|206326.7|206481.2|206331.2|206481.8|206331.8|206476.5|206326.5|11
1636692090000|2021-11-12 04:41:30|206482.2|206332.2|206478.4|206328.4|206482.5|206332.5|206478.4|206328.4|8
1636692100000|2021-11-12 04:41:40|206479|206329|206477.2|206327.2|206479.8|206329.8|206477.2|206327.2|15
1636692110000|2021-11-12 04:41:50|206479.4|206329.4|206479.5|206329.5|206482.2|206332.2|206477.8|206327.8|12
1636692120000|2021-11-12 04:42:00|206479.7|206329.7|206467.2|206317.2|206480.7|206330.7|206465.8|206315.8|25
1636692130000|2021-11-12 04:42:10|206469.6|206319.6|206469.2|206319.2|206469.6|206319.6|206467.9|206317.9|6
1636692140000|2021-11-12 04:42:20|206469.5|206319.5|206468.6|206318.6|206469.5|206319.5|206466.7|206316.7|10
1636692150000|2021-11-12 04:42:30|206468.8|206318.8|206469.2|206319.2|206476.1|206326.1|206466.3|206316.3|13
1636692160000|2021-11-12 04:42:40|206466.5|206316.5|206468.2|206318.2|206469|206319|206466.5|206316.5|9
1636692170000|2021-11-12 04:42:50|206469.5|206319.5|206472.8|206322.8|206472.8|206322.8|206468.1|206318.1|10
1636692180000|2021-11-12 04:43:00|206472.9|206322.9|206477.2|206327.2|206480.5|206330.5|206472.9|206322.9|20
1636692190000|2021-11-12 04:43:10|206479.4|206329.4|206473.1|206323.1|206481.5|206331.5|206473.1|206323.1|13
1636692200000|2021-11-12 04:43:20|206474.4|206324.4|206478.3|206328.3|206479.1|206329.1|206474.4|206324.4|14
1636692210000|2021-11-12 04:43:30|206477.6|206327.6|206474.7|206324.7|206477.6|206327.6|206472.2|206322.2|13
1636692220000|2021-11-12 04:43:40|206474.5|206324.5|206469.3|206319.3|206474.5|206324.5|206467.8|206317.8|10
1636692230000|2021-11-12 04:43:50|206469.4|206319.4|206472.4|206322.4|206475.6|206325.6|206469.3|206319.3|14
1636692240000|2021-11-12 04:44:00|206472.9|206322.9|206477.4|206327.4|206481.3|206331.3|206472.9|206322.9|13
1636692250000|2021-11-12 04:44:10|206477|206327|206469.6|206319.6|206479.6|206329.6|206462.5|206312.5|22
1636692260000|2021-11-12 04:44:20|206470.3|206320.3|206466.5|206316.5|206470.5|206320.5|206462.3|206312.3|17
1636692270000|2021-11-12 04:44:30|206466.3|206316.3|206467.9|206317.9|206469.1|206319.1|206465.5|206315.5|18
1636692280000|2021-11-12 04:44:40|206467|206317|206470.1|206320.1|206470.1|206320.1|206466.7|206316.7|10
1636692290000|2021-11-12 04:44:50|206468.4|206318.4|206475.4|206325.4|206478.8|206328.8|206468.4|206318.4|8
1636692300000|2021-11-12 04:45:00|206473.9|206323.9|206477.6|206327.6|206479.5|206329.5|206473.9|206323.9|9
1636692310000|2021-11-12 04:45:10|206476.5|206326.5|206474.6|206324.6|206479.1|206329.1|206472.7|206322.7|9
1636692320000|2021-11-12 04:45:20|206474.4|206324.4|206472.7|206322.7|206480|206330|206472.7|206322.7|8
1636692330000|2021-11-12 04:45:30|206472.2|206322.2|206472.5|206322.5|206472.6|206322.6|206471.8|206321.8|6
1636692340000|2021-11-12 04:45:40|206473.2|206323.2|206471.4|206321.4|206473.2|206323.2|206471.2|206321.2|5
1636692350000|2021-11-12 04:45:50|206471.5|206321.5|206470.6|206320.6|206472.5|206322.5|206466.3|206316.3|7
1636692360000|2021-11-12 04:46:00|206470.9|206320.9|206471.7|206321.7|206478|206328|206470.9|206320.9|10
1636692370000|2021-11-12 04:46:10|206471.9|206321.9|206468.6|206318.6|206471.9|206321.9|206467.7|206317.7|12
1636692380000|2021-11-12 04:46:20|206468.7|206318.7|206466.5|206316.5|206469.5|206319.5|206463.5|206313.5|13
1636692390000|2021-11-12 04:46:30|206466.4|206316.4|206469.3|206319.3|206470.3|206320.3|206466.4|206316.4|7
1636692400000|2021-11-12 04:46:40|206469.4|206319.4|206473.8|206323.8|206474.2|206324.2|206469.4|206319.4|4
1636692410000|2021-11-12 04:46:50|206473.2|206323.2|206469.9|206319.9|206473.2|206323.2|206469.7|206319.7|5
1636692420000|2021-11-12 04:47:00|206469.7|206319.7|206467.6|206317.6|206469.7|206319.7|206464.5|206314.5|9
1636692430000|2021-11-12 04:47:10|206467.5|206317.5|206471.7|206321.7|206472.9|206322.9|206467.5|206317.5|10
1636692440000|2021-11-12 04:47:20|206471.6|206321.6|206471.9|206321.9|206472.6|206322.6|206471.6|206321.6|4
1636692450000|2021-11-12 04:47:30|206472.3|206322.3|206468|206318|206474.5|206324.5|206468|206318|7
1636692460000|2021-11-12 04:47:40|206468.4|206318.4|206470.9|206320.9|206472.6|206322.6|206468.4|206318.4|12
1636692470000|2021-11-12 04:47:50|206472.7|206322.7|206482.5|206332.5|206492.4|206342.4|206472.7|206322.7|24
1636692480000|2021-11-12 04:48:00|206483.4|206333.4|206482.5|206332.5|206484.4|206334.4|206478.8|206328.8|21
1636692490000|2021-11-12 04:48:10|206482.6|206332.6|206479.5|206329.5|206482.9|206332.9|206479.5|206329.5|10
1636692500000|2021-11-12 04:48:20|206479.7|206329.7|206478.2|206328.2|206480.3|206330.3|206473.6|206323.6|8
1636692510000|2021-11-12 04:48:30|206476.6|206326.6|206475|206325|206478.8|206328.8|206475|206325|13
1636692520000|2021-11-12 04:48:40|206476.9|206326.9|206491|206341|206491|206341|206476.2|206326.2|11
1636692530000|2021-11-12 04:48:50|206485.6|206335.6|206482.5|206332.5|206488.3|206338.3|206479.8|206329.8|20
1636692540000|2021-11-12 04:49:00|206482.6|206332.6|206479.8|206329.8|206482.6|206332.6|206477.5|206327.5|21
1636692550000|2021-11-12 04:49:10|206479.1|206329.1|206478|206328|206483.4|206333.4|206478|206328|12
1636692560000|2021-11-12 04:49:20|206477.3|206327.3|206476.9|206326.9|206478.3|206328.3|206475.9|206325.9|9
1636692570000|2021-11-12 04:49:30|206475.8|206325.8|206476.5|206326.5|206478.2|206328.2|206473.5|206323.5|14
1636692580000|2021-11-12 04:49:40|206476.8|206326.8|206476.8|206326.8|206476.8|206326.8|206473.9|206323.9|8
1636692590000|2021-11-12 04:49:50|206476.3|206326.3|206473.5|206323.5|206476.8|206326.8|206473.2|206323.2|10
1636692600000|2021-11-12 04:50:00|206474.3|206324.3|206476.4|206326.4|206479.4|206329.4|206473|206323|8
1636692610000|2021-11-12 04:50:10|206475.5|206325.5|206473.2|206323.2|206477|206327|206472.5|206322.5|12
1636692620000|2021-11-12 04:50:20|206474|206324|206477.4|206327.4|206480.8|206330.8|206471.9|206321.9|12
1636692630000|2021-11-12 04:50:30|206475.3|206325.3|206467.8|206317.8|206475.3|206325.3|206466.7|206316.7|17
1636692640000|2021-11-12 04:50:40|206467.3|206317.3|206463.9|206313.9|206467.5|206317.5|206461.2|206311.2|24
1636692650000|2021-11-12 04:50:50|206465.2|206315.2|206465.7|206315.7|206467.2|206317.2|206460.5|206310.5|24
1636692660000|2021-11-12 04:51:00|206465.4|206315.4|206466.6|206316.6|206467.2|206317.2|206465.4|206315.4|14
1636692670000|2021-11-12 04:51:10|206466.8|206316.8|206464.4|206314.4|206467.6|206317.6|206464|206314|14
1636692680000|2021-11-12 04:51:20|206466.9|206316.9|206467.9|206317.9|206467.9|206317.9|206464.8|206314.8|10
1636692690000|2021-11-12 04:51:30|206468.5|206318.5|206465.5|206315.5|206468.5|206318.5|206465.5|206315.5|14
1636692700000|2021-11-12 04:51:40|206468.2|206318.2|206466.3|206316.3|206470.1|206320.1|206462.8|206312.8|10
1636692710000|2021-11-12 04:51:50|206465.3|206315.3|206466.1|206316.1|206466.6|206316.6|206465.3|206315.3|12
1636692720000|2021-11-12 04:52:00|206466.4|206316.4|206463.7|206313.7|206468.1|206318.1|206463.1|206313.1|12
1636692730000|2021-11-12 04:52:10|206463.3|206313.3|206460.5|206310.5|206468.6|206318.6|206460.2|206310.2|18
1636692740000|2021-11-12 04:52:20|206461.4|206311.4|206464.2|206314.2|206466.6|206316.6|206456.7|206306.7|18
1636692750000|2021-11-12 04:52:30|206465.1|206315.1|206465.6|206315.6|206467.1|206317.1|206464|206314|12
1636692760000|2021-11-12 04:52:40|206465.8|206315.8|206466.2|206316.2|206468.7|206318.7|206465.4|206315.4|12
1636692770000|2021-11-12 04:52:50|206465.1|206315.1|206460.7|206310.7|206465.2|206315.2|206460.7|206310.7|15
1636692780000|2021-11-12 04:53:00|206459.8|206309.8|206464.1|206314.1|206466.4|206316.4|206458.3|206308.3|9
1636692790000|2021-11-12 04:53:10|206465|206315|206464|206314|206465.2|206315.2|206460.2|206310.2|11
1636692800000|2021-11-12 04:53:20|206462.2|206312.2|206466.3|206316.3|206471.5|206321.5|206462.2|206312.2|9
1636692810000|2021-11-12 04:53:30|206466.7|206316.7|206464.7|206314.7|206470.5|206320.5|206464.5|206314.5|13
1636692820000|2021-11-12 04:53:40|206466.9|206316.9|206457.8|206307.8|206466.9|206316.9|206455.1|206305.1|17
1636692830000|2021-11-12 04:53:50|206460.2|206310.2|206462.3|206312.3|206462.3|206312.3|206457|206307|9
1636692840000|2021-11-12 04:54:00|206461.9|206311.9|206457.2|206307.2|206461.9|206311.9|206455.1|206305.1|16
1636692850000|2021-11-12 04:54:10|206455.4|206305.4|206452|206302|206458.5|206308.5|206451|206301|22
1636692860000|2021-11-12 04:54:20|206454.1|206304.1|206451.4|206301.4|206454.1|206304.1|206451.3|206301.3|10
1636692870000|2021-11-12 04:54:30|206451.5|206301.5|206452.2|206302.2|206457.8|206307.8|206450.8|206300.8|12
1636692880000|2021-11-12 04:54:40|206453.1|206303.1|206451.3|206301.3|206453.1|206303.1|206449.6|206299.6|16
1636692890000|2021-11-12 04:54:50|206452.6|206302.6|206449.8|206299.8|206452.6|206302.6|206447.9|206297.9|9
1636692900000|2021-11-12 04:55:00|206448.6|206298.6|206448.1|206298.1|206451.8|206301.8|206445.5|206295.5|15
1636692910000|2021-11-12 04:55:10|206446.7|206296.7|206445.6|206295.6|206452.2|206302.2|206442.2|206292.2|11
1636692920000|2021-11-12 04:55:20|206446.2|206296.2|206441.2|206291.2|206453.6|206303.6|206441.2|206291.2|15
1636692930000|2021-11-12 04:55:30|206442.9|206292.9|206454.7|206304.7|206454.7|206304.7|206442.5|206292.5|14
1636692940000|2021-11-12 04:55:40|206453.2|206303.2|206450.8|206300.8|206453.3|206303.3|206450.8|206300.8|10
1636692950000|2021-11-12 04:55:50|206451.9|206301.9|206450.2|206300.2|206454.4|206304.4|206450.2|206300.2|7
1636692960000|2021-11-12 04:56:00|206451.8|206301.8|206446.9|206296.9|206452.3|206302.3|206446.9|206296.9|11
1636692970000|2021-11-12 04:56:10|206446.3|206296.3|206452.5|206302.5|206452.5|206302.5|206446.3|206296.3|9
1636692980000|2021-11-12 04:56:20|206447.8|206297.8|206447.8|206297.8|206453.2|206303.2|206442.8|206292.8|19
1636692990000|2021-11-12 04:56:30|206448.1|206298.1|206438|206288|206452|206302|206437.6|206287.6|17
1636693000000|2021-11-12 04:56:40|206438.4|206288.4|206442.6|206292.6|206443.5|206293.5|206438|206288|6
1636693010000|2021-11-12 04:56:50|206441.6|206291.6|206443.6|206293.6|206446.1|206296.1|206438.2|206288.2|15
1636693020000|2021-11-12 04:57:00|206443.7|206293.7|206441.1|206291.1|206445.4|206295.4|206440.8|206290.8|9
1636693030000|2021-11-12 04:57:10|206441|206291|206443.1|206293.1|206446.5|206296.5|206440.9|206290.9|12
1636693040000|2021-11-12 04:57:20|206442.8|206292.8|206440.9|206290.9|206442.8|206292.8|206438.1|206288.1|13
1636693050000|2021-11-12 04:57:30|206445.2|206295.2|206444.9|206294.9|206446.9|206296.9|206443.1|206293.1|16
1636693060000|2021-11-12 04:57:40|206443.7|206293.7|206444|206294|206447|206297|206442.8|206292.8|9
1636693070000|2021-11-12 04:57:50|206440.1|206290.1|206450.7|206300.7|206451.4|206301.4|206440|206290|14
1636693080000|2021-11-12 04:58:00|206448.1|206298.1|206450.6|206300.6|206450.6|206300.6|206448|206298|9
1636693090000|2021-11-12 04:58:10|206449.3|206299.3|206451.6|206301.6|206460|206310|206443.6|206293.6|9
1636693100000|2021-11-12 04:58:20|206452.5|206302.5|206451|206301|206452.5|206302.5|206439.1|206289.1|18
1636693110000|2021-11-12 04:58:30|206450.4|206300.4|206450.6|206300.6|206451|206301|206447.6|206297.6|14
1636693120000|2021-11-12 04:58:40|206450.7|206300.7|206454.4|206304.4|206456.3|206306.3|206450.1|206300.1|7
1636693130000|2021-11-12 04:58:50|206453.4|206303.4|206449.7|206299.7|206457.5|206307.5|206443.8|206293.8|21
1636693140000|2021-11-12 04:59:00|206445.5|206295.5|206448.6|206298.6|206454.9|206304.9|206445.5|206295.5|25
1636693150000|2021-11-12 04:59:10|206448.2|206298.2|206447.9|206297.9|206449.1|206299.1|206441.3|206291.3|13
1636693160000|2021-11-12 04:59:20|206444.8|206294.8|206444.2|206294.2|206445.2|206295.2|206443.4|206293.4|9
1636693170000|2021-11-12 04:59:30|206444.4|206294.4|206444.3|206294.3|206445.1|206295.1|206443.5|206293.5|10
1636693180000|2021-11-12 04:59:40|206444.5|206294.5|206441.7|206291.7|206444.6|206294.6|206436.9|206286.9|19
1636693190000|2021-11-12 04:59:50|206443|206293|206440.8|206290.8|206443.9|206293.9|206434.7|206284.7|14
1636693200000|2021-11-12 05:00:00|206443.1|206293.1|206445.6|206295.6|206451.1|206301.1|206443.1|206293.1|25
1636693210000|2021-11-12 05:00:10|206446.4|206296.4|206446.6|206296.6|206452.2|206302.2|206445.1|206295.1|22
1636693220000|2021-11-12 05:00:20|206438.6|206288.6|206442.2|206292.2|206443|206293|206438.6|206288.6|8
1636693230000|2021-11-12 05:00:30|206442.1|206292.1|206453.1|206303.1|206456.4|206306.4|206442.1|206292.1|18
1636693240000|2021-11-12 05:00:40|206473.4|206323.4|206441.5|206291.5|206473.4|206323.4|206434.9|206284.9|18
1636693250000|2021-11-12 05:00:50|206442.2|206292.2|206450.8|206300.8|206452.8|206302.8|206441.4|206291.4|18
1636693260000|2021-11-12 05:01:00|206451.3|206301.3|206453.8|206303.8|206454|206304|206447.4|206297.4|22
1636693270000|2021-11-12 05:01:10|206453|206303|206443.9|206293.9|206453|206303|206443.9|206293.9|11
1636693280000|2021-11-12 05:01:20|206447.4|206297.4|206453.8|206303.8|206454.2|206304.2|206443.9|206293.9|12
1636693290000|2021-11-12 05:01:30|206453|206303|206449.8|206299.8|206455.2|206305.2|206449.5|206299.5|19
1636693300000|2021-11-12 05:01:40|206450.7|206300.7|206450.5|206300.5|206453.7|206303.7|206450.5|206300.5|8
1636693310000|2021-11-12 05:01:50|206452.1|206302.1|206451.7|206301.7|206453.4|206303.4|206450.5|206300.5|14
1636693320000|2021-11-12 05:02:00|206451.6|206301.6|206447.7|206297.7|206452.6|206302.6|206446.1|206296.1|13
1636693330000|2021-11-12 05:02:10|206449.8|206299.8|206450.1|206300.1|206453.6|206303.6|206447.1|206297.1|8
1636693340000|2021-11-12 05:02:20|206450.8|206300.8|206451.7|206301.7|206452.4|206302.4|206450.8|206300.8|5
1636693350000|2021-11-12 05:02:30|206455.1|206305.1|206450.6|206300.6|206455.3|206305.3|206450.3|206300.3|8
1636693360000|2021-11-12 05:02:40|206452.7|206302.7|206445.1|206295.1|206452.7|206302.7|206444.2|206294.2|13
1636693370000|2021-11-12 05:02:50|206445.4|206295.4|206446.5|206296.5|206447.8|206297.8|206444.5|206294.5|9
1636693380000|2021-11-12 05:03:00|206443.6|206293.6|206447.9|206297.9|206450|206300|206443.6|206293.6|11
1636693390000|2021-11-12 05:03:10|206448.2|206298.2|206445.5|206295.5|206448.8|206298.8|206445.3|206295.3|15
1636693400000|2021-11-12 05:03:20|206445.7|206295.7|206445.8|206295.8|206446.9|206296.9|206444.9|206294.9|4
1636693410000|2021-11-12 05:03:30|206449|206299|206450.9|206300.9|206450.9|206300.9|206445.8|206295.8|6
1636693420000|2021-11-12 05:03:40|206449.8|206299.8|206446.1|206296.1|206454.4|206304.4|206444.4|206294.4|10
1636693430000|2021-11-12 05:03:50|206445.7|206295.7|206448.2|206298.2|206449.7|206299.7|206445.1|206295.1|7
1636693440000|2021-11-12 05:04:00|206455.7|206305.7|206448.3|206298.3|206455.7|206305.7|206448.3|206298.3|6
1636693450000|2021-11-12 05:04:10|206448.1|206298.1|206445.5|206295.5|206452.4|206302.4|206445.5|206295.5|9
1636693460000|2021-11-12 05:04:20|206447|206297|206448.1|206298.1|206450.5|206300.5|206445.6|206295.6|13
1636693470000|2021-11-12 05:04:30|206448.2|206298.2|206448.4|206298.4|206451.9|206301.9|206447.5|206297.5|11
1636693480000|2021-11-12 05:04:40|206448.5|206298.5|206449.5|206299.5|206450.5|206300.5|206446.9|206296.9|9
1636693490000|2021-11-12 05:04:50|206445.4|206295.4|206440.4|206290.4|206445.4|206295.4|206437.3|206287.3|10
1636693500000|2021-11-12 05:05:00|206437.7|206287.7|206444.8|206294.8|206447.5|206297.5|206437.7|206287.7|15
1636693510000|2021-11-12 05:05:10|206443.8|206293.8|206487.4|206337.4|206494|206344|206443.8|206293.8|27
1636693520000|2021-11-12 05:05:20|206486.9|206336.9|206487.6|206337.6|206491.7|206341.7|206486.4|206336.4|21
1636693530000|2021-11-12 05:05:30|206487|206337|206485.2|206335.2|206490.9|206340.9|206485.2|206335.2|10
1636693540000|2021-11-12 05:05:40|206486.5|206336.5|206487.6|206337.6|206492.4|206342.4|206486.5|206336.5|14
1636693550000|2021-11-12 05:05:50|206488.2|206338.2|206487.9|206337.9|206490.2|206340.2|206485.4|206335.4|16
1636693560000|2021-11-12 05:06:00|206490.2|206340.2|206482.8|206332.8|206490.2|206340.2|206482.8|206332.8|12
1636693570000|2021-11-12 05:06:10|206484|206334|206487.6|206337.6|206490.3|206340.3|206483.8|206333.8|9
1636693580000|2021-11-12 05:06:20|206485.9|206335.9|206480.1|206330.1|206487.3|206337.3|206479.9|206329.9|13
1636693590000|2021-11-12 05:06:30|206481.3|206331.3|206482|206332|206482.9|206332.9|206481.1|206331.1|10
1636693600000|2021-11-12 05:06:40|206480.4|206330.4|206482.3|206332.3|206484.5|206334.5|206480.4|206330.4|8
1636693610000|2021-11-12 05:06:50|206483.5|206333.5|206490|206340|206491.2|206341.2|206483.5|206333.5|8
1636693620000|2021-11-12 05:07:00|206487.2|206337.2|206484.8|206334.8|206489.9|206339.9|206484|206334|8
1636693630000|2021-11-12 05:07:10|206486.4|206336.4|206482.2|206332.2|206488.8|206338.8|206482.2|206332.2|12
1636693640000|2021-11-12 05:07:20|206482.4|206332.4|206483.6|206333.6|206487.3|206337.3|206481.7|206331.7|15
1636693650000|2021-11-12 05:07:30|206484.3|206334.3|206483|206333|206484.9|206334.9|206483|206333|4
1636693660000|2021-11-12 05:07:40|206483.3|206333.3|206490.8|206340.8|206492.5|206342.5|206482.3|206332.3|16
1636693670000|2021-11-12 05:07:50|206490.5|206340.5|206485.6|206335.6|206491.3|206341.3|206484.4|206334.4|24
1636693680000|2021-11-12 05:08:00|206484.8|206334.8|206484.5|206334.5|206489.8|206339.8|206483.8|206333.8|10
1636693690000|2021-11-12 05:08:10|206483.5|206333.5|206486.1|206336.1|206488.4|206338.4|206483.5|206333.5|15
1636693700000|2021-11-12 05:08:20|206486.7|206336.7|206480.5|206330.5|206487.2|206337.2|206480.5|206330.5|14
1636693710000|2021-11-12 05:08:30|206485.1|206335.1|206474.9|206324.9|206485.9|206335.9|206472.4|206322.4|18
1636693720000|2021-11-12 05:08:40|206474.8|206324.8|206482.1|206332.1|206483.3|206333.3|206471.2|206321.2|11
1636693730000|2021-11-12 05:08:50|206480.6|206330.6|206479.8|206329.8|206481.4|206331.4|206477.6|206327.6|14
1636693740000|2021-11-12 05:09:00|206478.6|206328.6|206480|206330|206480|206330|206473.8|206323.8|14
1636693750000|2021-11-12 05:09:10|206480.5|206330.5|206479.7|206329.7|206481|206331|206476.7|206326.7|10
1636693760000|2021-11-12 05:09:20|206479.6|206329.6|206477.4|206327.4|206482.2|206332.2|206475.1|206325.1|11
1636693770000|2021-11-12 05:09:30|206477.5|206327.5|206478.6|206328.6|206478.6|206328.6|206475.4|206325.4|6
1636693780000|2021-11-12 05:09:40|206474.8|206324.8|206476.7|206326.7|206476.7|206326.7|206473.6|206323.6|6
1636693790000|2021-11-12 05:09:50|206480.3|206330.3|206475.4|206325.4|206482.3|206332.3|206475.4|206325.4|11
1636693800000|2021-11-12 05:10:00|206473.9|206323.9|206472.8|206322.8|206474.4|206324.4|206471.3|206321.3|9
1636693810000|2021-11-12 05:10:10|206479|206329|206473.2|206323.2|206479|206329|206468.7|206318.7|14
1636693820000|2021-11-12 05:10:20|206473|206323|206472.9|206322.9|206473.8|206323.8|206471.5|206321.5|15
1636693830000|2021-11-12 05:10:30|206478.9|206328.9|206477.5|206327.5|206478.9|206328.9|206477.2|206327.2|9
1636693840000|2021-11-12 05:10:40|206477.6|206327.6|206484.5|206334.5|206495.5|206345.5|206477.6|206327.6|15
1636693850000|2021-11-12 05:10:50|206480.6|206330.6|206483.1|206333.1|206484|206334|206479.2|206329.2|9
1636693860000|2021-11-12 05:11:00|206485.1|206335.1|206486.8|206336.8|206487.3|206337.3|206485.1|206335.1|6
1636693870000|2021-11-12 05:11:10|206485.5|206335.5|206483.6|206333.6|206485.6|206335.6|206480.9|206330.9|10
1636693880000|2021-11-12 05:11:20|206483.3|206333.3|206482.9|206332.9|206483.5|206333.5|206481.5|206331.5|11
1636693890000|2021-11-12 05:11:30|206483|206333|206485.4|206335.4|206489.8|206339.8|206482.9|206332.9|11
1636693900000|2021-11-12 05:11:40|206487.1|206337.1|206486.8|206336.8|206493.3|206343.3|206486|206336|16
1636693910000|2021-11-12 05:11:50|206487.1|206337.1|206488.5|206338.5|206488.5|206338.5|206484.6|206334.6|19
1636693920000|2021-11-12 05:12:00|206488.8|206338.8|206488.9|206338.9|206491.1|206341.1|206486.7|206336.7|18
1636693930000|2021-11-12 05:12:10|206487.3|206337.3|206488.5|206338.5|206493.4|206343.4|206485.2|206335.2|22
1636693940000|2021-11-12 05:12:20|206487.5|206337.5|206491.2|206341.2|206493.6|206343.6|206487.5|206337.5|15
1636693950000|2021-11-12 05:12:30|206490.4|206340.4|206483.4|206333.4|206490.4|206340.4|206483.4|206333.4|20
1636693960000|2021-11-12 05:12:40|206484.8|206334.8|206485.5|206335.5|206486.5|206336.5|206484.8|206334.8|13
1636693970000|2021-11-12 05:12:50|206486.5|206336.5|206492.6|206342.6|206494.7|206344.7|206483.9|206333.9|17
1636693980000|2021-11-12 05:13:00|206491.3|206341.3|206487.9|206337.9|206493.2|206343.2|206487.9|206337.9|17
1636693990000|2021-11-12 05:13:10|206488.5|206338.5|206497.6|206347.6|206497.6|206347.6|206488.5|206338.5|6
1636694000000|2021-11-12 05:13:20|206497.5|206347.5|206485.8|206335.8|206497.5|206347.5|206485.8|206335.8|7
1636694010000|2021-11-12 05:13:30|206486|206336|206493.1|206343.1|206493.4|206343.4|206486|206336|4
1636694020000|2021-11-12 05:13:40|206490.4|206340.4|206491.6|206341.6|206491.6|206341.6|206489.9|206339.9|10
1636694030000|2021-11-12 05:13:50|206494.4|206344.4|206487.5|206337.5|206494.4|206344.4|206486.5|206336.5|12
1636694040000|2021-11-12 05:14:00|206487|206337|206489.1|206339.1|206490.7|206340.7|206487|206337|9
1636694050000|2021-11-12 05:14:10|206490.8|206340.8|206491|206341|206491|206341|206488.9|206338.9|7
1636694060000|2021-11-12 05:14:20|206490.6|206340.6|206490.9|206340.9|206493|206343|206488.7|206338.7|14
1636694070000|2021-11-12 05:14:30|206489.5|206339.5|206488.1|206338.1|206490.8|206340.8|206488.1|206338.1|14
1636694080000|2021-11-12 05:14:40|206488.2|206338.2|206487.5|206337.5|206488.6|206338.6|206487.3|206337.3|7
1636694090000|2021-11-12 05:14:50|206487|206337|206493|206343|206498.2|206348.2|206487|206337|14
1636694100000|2021-11-12 05:15:00|206492.8|206342.8|206489|206339|206493.8|206343.8|206488.5|206338.5|15
1636694110000|2021-11-12 05:15:10|206487.8|206337.8|206490.6|206340.6|206503.7|206353.7|206487.8|206337.8|14
1636694120000|2021-11-12 05:15:20|206494.1|206344.1|206494.6|206344.6|206496.6|206346.6|206491.4|206341.4|8
1636694130000|2021-11-12 05:15:30|206500.8|206350.8|206500.9|206350.9|206503|206353|206497.7|206347.7|19
1636694140000|2021-11-12 05:15:40|206498.7|206348.7|206502|206352|206502.1|206352.1|206498.7|206348.7|7
1636694150000|2021-11-12 05:15:50|206501.8|206351.8|206501.1|206351.1|206502.3|206352.3|206498.1|206348.1|13
1636694160000|2021-11-12 05:16:00|206496.6|206346.6|206496.4|206346.4|206500|206350|206496.4|206346.4|8
1636694170000|2021-11-12 05:16:10|206498.3|206348.3|206494|206344|206498.8|206348.8|206494|206344|9
1636694180000|2021-11-12 05:16:20|206495.1|206345.1|206493.3|206343.3|206504.9|206354.9|206493.3|206343.3|10
1636694190000|2021-11-12 05:16:30|206494.8|206344.8|206500.9|206350.9|206501.3|206351.3|206494.8|206344.8|11
1636694200000|2021-11-12 05:16:40|206500.8|206350.8|206499.5|206349.5|206500.8|206350.8|206497.7|206347.7|6
1636694210000|2021-11-12 05:16:50|206496.7|206346.7|206496.6|206346.6|206499.2|206349.2|206495.9|206345.9|4
1636694220000|2021-11-12 05:17:00|206492.9|206342.9|206492.8|206342.8|206492.9|206342.9|206491.4|206341.4|11
1636694230000|2021-11-12 05:17:10|206493|206343|206509.4|206359.4|206509.4|206359.4|206493|206343|8
1636694240000|2021-11-12 05:17:20|206504.3|206354.3|206501.9|206351.9|206504.3|206354.3|206497.5|206347.5|4
1636694250000|2021-11-12 05:17:30|206501.3|206351.3|206498.3|206348.3|206501.3|206351.3|206493.6|206343.6|8
1636694260000|2021-11-12 05:17:40|206498|206348|206497.2|206347.2|206501.6|206351.6|206497.1|206347.1|14
1636694270000|2021-11-12 05:17:50|206495.2|206345.2|206495.5|206345.5|206495.8|206345.8|206492.9|206342.9|11
1636694280000|2021-11-12 05:18:00|206495|206345|206487|206337|206497.3|206347.3|206481.9|206331.9|20
1636694290000|2021-11-12 05:18:10|206485.3|206335.3|206489.9|206339.9|206493.9|206343.9|206485.3|206335.3|17
1636694300000|2021-11-12 05:18:20|206489.4|206339.4|206489.7|206339.7|206492.2|206342.2|206485.9|206335.9|13
1636694310000|2021-11-12 05:18:30|206490.1|206340.1|206488.9|206338.9|206490.1|206340.1|206488.1|206338.1|10
1636694320000|2021-11-12 05:18:40|206493.5|206343.5|206485.5|206335.5|206493.5|206343.5|206484.3|206334.3|6
1636694330000|2021-11-12 05:18:50|206485.8|206335.8|206480|206330|206487.9|206337.9|206477.5|206327.5|18
1636694340000|2021-11-12 05:19:00|206480.6|206330.6|206476|206326|206480.6|206330.6|206476|206326|13
1636694350000|2021-11-12 05:19:10|206476.7|206326.7|206479|206329|206480|206330|206476.7|206326.7|10
1636694360000|2021-11-12 05:19:20|206478.1|206328.1|206476.9|206326.9|206487.4|206337.4|206476.9|206326.9|14
1636694370000|2021-11-12 05:19:30|206477.7|206327.7|206472.6|206322.6|206479.8|206329.8|206471.9|206321.9|21
1636694380000|2021-11-12 05:19:40|206472.7|206322.7|206472.3|206322.3|206475.7|206325.7|206470.8|206320.8|17
1636694390000|2021-11-12 05:19:50|206471.7|206321.7|206472.3|206322.3|206478.3|206328.3|206471.1|206321.1|24
1636694400000|2021-11-12 05:20:00|206471.8|206321.8|206476.9|206326.9|206477.4|206327.4|206469.1|206319.1|21
1636694410000|2021-11-12 05:20:10|206476.3|206326.3|206480.5|206330.5|206484.5|206334.5|206474.8|206324.8|13
1636694420000|2021-11-12 05:20:20|206480.7|206330.7|206475.5|206325.5|206480.7|206330.7|206475.3|206325.3|7
1636694430000|2021-11-12 05:20:30|206475.4|206325.4|206466.4|206316.4|206478.1|206328.1|206464.2|206314.2|23
1636694440000|2021-11-12 05:20:40|206465|206315|206470|206320|206472.8|206322.8|206454.5|206304.5|27
1636694450000|2021-11-12 05:20:50|206470.4|206320.4|206460.7|206310.7|206470.8|206320.8|206458.8|206308.8|14
1636694460000|2021-11-12 05:21:00|206461.9|206311.9|206463.3|206313.3|206464|206314|206461.6|206311.6|17
1636694470000|2021-11-12 05:21:10|206463.4|206313.4|206472.9|206322.9|206475.5|206325.5|206462.5|206312.5|16
1636694480000|2021-11-12 05:21:20|206472.8|206322.8|206468|206318|206474.5|206324.5|206467.2|206317.2|22
1636694490000|2021-11-12 05:21:30|206468.3|206318.3|206466.3|206316.3|206475.3|206325.3|206466.3|206316.3|20
1636694500000|2021-11-12 05:21:40|206466.8|206316.8|206468.7|206318.7|206468.7|206318.7|206466.7|206316.7|17
1636694510000|2021-11-12 05:21:50|206467.5|206317.5|206461.9|206311.9|206468.3|206318.3|206460.2|206310.2|18
1636694520000|2021-11-12 05:22:00|206462.3|206312.3|206471.2|206321.2|206476.5|206326.5|206462.3|206312.3|18
1636694530000|2021-11-12 05:22:10|206472.3|206322.3|206471.2|206321.2|206476.9|206326.9|206471.2|206321.2|17
1636694540000|2021-11-12 05:22:20|206471.5|206321.5|206472|206322|206475.5|206325.5|206469.4|206319.4|17
1636694550000|2021-11-12 05:22:30|206464.6|206314.6|206462.3|206312.3|206467.9|206317.9|206456.5|206306.5|17
1636694560000|2021-11-12 05:22:40|206461.4|206311.4|206462.9|206312.9|206463.7|206313.7|206458.1|206308.1|19
1636694570000|2021-11-12 05:22:50|206463.6|206313.6|206456.4|206306.4|206463.6|206313.6|206455.1|206305.1|20
1636694580000|2021-11-12 05:23:00|206456|206306|206457.7|206307.7|206458.5|206308.5|206456|206306|7
1636694590000|2021-11-12 05:23:10|206457.6|206307.6|206463.8|206313.8|206471.1|206321.1|206456.4|206306.4|10
1636694600000|2021-11-12 05:23:20|206461.7|206311.7|206456.2|206306.2|206462.9|206312.9|206456.2|206306.2|17
1636694610000|2021-11-12 05:23:30|206456.5|206306.5|206449.1|206299.1|206456.5|206306.5|206448|206298|13
1636694620000|2021-11-12 05:23:40|206448.9|206298.9|206441.1|206291.1|206449.2|206299.2|206438.8|206288.8|24
1636694630000|2021-11-12 05:23:50|206439.7|206289.7|206434.1|206284.1|206445|206295|206429.2|206279.2|23
1636694640000|2021-11-12 05:24:00|206433.2|206283.2|206437.4|206287.4|206438.9|206288.9|206431.2|206281.2|23
1636694650000|2021-11-12 05:24:10|206438.4|206288.4|206453.8|206303.8|206453.8|206303.8|206437.6|206287.6|14
1636694660000|2021-11-12 05:24:20|206453|206303|206450.2|206300.2|206453|206303|206444.1|206294.1|19
1636694670000|2021-11-12 05:24:30|206449.5|206299.5|206449.7|206299.7|206453|206303|206449.5|206299.5|11
1636694680000|2021-11-12 05:24:40|206450.6|206300.6|206448.5|206298.5|206452.6|206302.6|206448.5|206298.5|15
1636694690000|2021-11-12 05:24:50|206449.7|206299.7|206443.5|206293.5|206461.3|206311.3|206441.5|206291.5|12
1636694700000|2021-11-12 05:25:00|206443.7|206293.7|206444.7|206294.7|206446.6|206296.6|206442.9|206292.9|12
1636694710000|2021-11-12 05:25:10|206445.4|206295.4|206437.1|206287.1|206450.6|206300.6|206435.2|206285.2|18
1636694720000|2021-11-12 05:25:20|206438.3|206288.3|206441.5|206291.5|206441.5|206291.5|206436.4|206286.4|12
1636694730000|2021-11-12 05:25:30|206442.1|206292.1|206435.4|206285.4|206444.6|206294.6|206435.4|206285.4|21
1636694740000|2021-11-12 05:25:40|206436.1|206286.1|206445|206295|206445.2|206295.2|206435.7|206285.7|15
1636694750000|2021-11-12 05:25:50|206445.2|206295.2|206434.9|206284.9|206445.4|206295.4|206434.9|206284.9|14
1636694760000|2021-11-12 05:26:00|206435.8|206285.8|206442.1|206292.1|206442.1|206292.1|206435.8|206285.8|14
1636694770000|2021-11-12 05:26:10|206443.1|206293.1|206445.5|206295.5|206451.6|206301.6|206435.1|206285.1|15
1636694780000|2021-11-12 05:26:20|206442|206292|206437.5|206287.5|206442|206292|206436.7|206286.7|9
1636694790000|2021-11-12 05:26:30|206439.8|206289.8|206448.2|206298.2|206448.7|206298.7|206438.5|206288.5|7
1636694800000|2021-11-12 05:26:40|206447.8|206297.8|206441|206291|206447.8|206297.8|206439.7|206289.7|6
1636694810000|2021-11-12 05:26:50|206441.8|206291.8|206431.9|206281.9|206441.8|206291.8|206424.1|206274.1|7
1636694820000|2021-11-12 05:27:00|206432.9|206282.9|206445.3|206295.3|206449.5|206299.5|206431.8|206281.8|10
1636694830000|2021-11-12 05:27:10|206444.4|206294.4|206435.1|206285.1|206450.5|206300.5|206431.1|206281.1|10
1636694840000|2021-11-12 05:27:20|206434.8|206284.8|206443.9|206293.9|206444.9|206294.9|206434.7|206284.7|15
1636694850000|2021-11-12 05:27:30|206443.3|206293.3|206442.8|206292.8|206443.6|206293.6|206441.9|206291.9|8
1636694860000|2021-11-12 05:27:40|206442.7|206292.7|206442|206292|206442.7|206292.7|206438.2|206288.2|19
1636694870000|2021-11-12 05:27:50|206442.7|206292.7|206447.7|206297.7|206450.4|206300.4|206442.7|206292.7|9
1636694880000|2021-11-12 05:28:00|206448|206298|206444.7|206294.7|206448.1|206298.1|206441.8|206291.8|18
1636694890000|2021-11-12 05:28:10|206445.7|206295.7|206447.9|206297.9|206455.2|206305.2|206445.7|206295.7|5
1636694900000|2021-11-12 05:28:20|206447.3|206297.3|206435.3|206285.3|206448.5|206298.5|206433.3|206283.3|12
1636694910000|2021-11-12 05:28:30|206434.6|206284.6|206433.9|206283.9|206450.4|206300.4|206433.9|206283.9|15
1636694920000|2021-11-12 05:28:40|206434.3|206284.3|206435.7|206285.7|206437|206287|206434.3|206284.3|14
1636694930000|2021-11-12 05:28:50|206431.3|206281.3|206424.8|206274.8|206434.2|206284.2|206417.2|206267.2|11
1636694940000|2021-11-12 05:29:00|206427.3|206277.3|206432.6|206282.6|206435.2|206285.2|206423.2|206273.2|21
1636694950000|2021-11-12 05:29:10|206426.8|206276.8|206428.9|206278.9|206429.3|206279.3|206426.4|206276.4|24
1636694960000|2021-11-12 05:29:20|206428.7|206278.7|206427.5|206277.5|206428.7|206278.7|206426.2|206276.2|18
1636694970000|2021-11-12 05:29:30|206427.6|206277.6|206516|206366|206516|206366|206427.6|206277.6|17
1636694980000|2021-11-12 05:29:40|206513.4|206363.4|206530.6|206380.6|206531.8|206381.8|206513.4|206363.4|18
1636694990000|2021-11-12 05:29:50|206528.9|206378.9|206527|206377|206528.9|206378.9|206525.5|206375.5|9
1636695000000|2021-11-12 05:30:00|206527.5|206377.5|206519.8|206369.8|206535.6|206385.6|206519.8|206369.8|19
1636695010000|2021-11-12 05:30:10|206520.4|206370.4|206532.6|206382.6|206532.6|206382.6|206520.4|206370.4|21
1636695020000|2021-11-12 05:30:20|206531.4|206381.4|206532.4|206382.4|206532.7|206382.7|206524.5|206374.5|22
1636695030000|2021-11-12 05:30:30|206532|206382|206528.5|206378.5|206532|206382|206524.8|206374.8|13
1636695040000|2021-11-12 05:30:40|206528|206378|206494.1|206344.1|206529.5|206379.5|206489.2|206339.2|11
1636695050000|2021-11-12 05:30:50|206492.2|206342.2|206485.6|206335.6|206495|206345|206483.5|206333.5|12
1636695060000|2021-11-12 05:31:00|206483.4|206333.4|206498.8|206348.8|206498.8|206348.8|206482.8|206332.8|12
1636695070000|2021-11-12 05:31:10|206500.9|206350.9|206491.9|206341.9|206500.9|206350.9|206484.3|206334.3|20
1636695080000|2021-11-12 05:31:20|206489.2|206339.2|206500.7|206350.7|206500.7|206350.7|206488.1|206338.1|9
1636695090000|2021-11-12 05:31:30|206500.2|206350.2|206492.2|206342.2|206500.5|206350.5|206491.2|206341.2|20
1636695100000|2021-11-12 05:31:40|206492.4|206342.4|206491.7|206341.7|206498.7|206348.7|206491.7|206341.7|25
1636695110000|2021-11-12 05:31:50|206492.4|206342.4|206492.5|206342.5|206494.2|206344.2|206491|206341|18
1636695120000|2021-11-12 05:32:00|206495.2|206345.2|206506.4|206356.4|206508.1|206358.1|206488.9|206338.9|22
1636695130000|2021-11-12 05:32:10|206502.9|206352.9|206530.7|206380.7|206544.7|206394.7|206495.6|206345.6|30
1636695140000|2021-11-12 05:32:20|206531.5|206381.5|206531.3|206381.3|206534.5|206384.5|206527.6|206377.6|18
1636695150000|2021-11-12 05:32:30|206531.4|206381.4|206523.9|206373.9|206533.5|206383.5|206523.8|206373.8|19
1636695160000|2021-11-12 05:32:40|206522.9|206372.9|206514.3|206364.3|206524.3|206374.3|206513|206363|15
1636695170000|2021-11-12 05:32:50|206515.5|206365.5|206521.4|206371.4|206530.2|206380.2|206515.5|206365.5|10
1636695180000|2021-11-12 05:33:00|206521.9|206371.9|206523|206373|206525|206375|206517.5|206367.5|11
1636695190000|2021-11-12 05:33:10|206522.7|206372.7|206527.8|206377.8|206529.9|206379.9|206518.8|206368.8|16
1636695200000|2021-11-12 05:33:20|206528.5|206378.5|206533.8|206383.8|206534.8|206384.8|206524|206374|21
1636695210000|2021-11-12 05:33:30|206534.1|206384.1|206531.7|206381.7|206535.9|206385.9|206531.3|206381.3|17
1636695220000|2021-11-12 05:33:40|206527.7|206377.7|206526.5|206376.5|206530.7|206380.7|206523.6|206373.6|16
1636695230000|2021-11-12 05:33:50|206525.6|206375.6|206524.1|206374.1|206527|206377|206522.4|206372.4|13
1636695240000|2021-11-12 05:34:00|206523.8|206373.8|206525.8|206375.8|206528.7|206378.7|206519.1|206369.1|16
1636695250000|2021-11-12 05:34:10|206524.2|206374.2|206523.3|206373.3|206526.1|206376.1|206521.9|206371.9|13
1636695260000|2021-11-12 05:34:20|206524.8|206374.8|206519.8|206369.8|206524.8|206374.8|206519.8|206369.8|8
1636695270000|2021-11-12 05:34:30|206534.1|206384.1|206532.3|206382.3|206534.1|206384.1|206529.2|206379.2|8
1636695280000|2021-11-12 05:34:40|206530.9|206380.9|206524|206374|206541|206391|206521.7|206371.7|14
1636695290000|2021-11-12 05:34:50|206523.8|206373.8|206524.5|206374.5|206525.9|206375.9|206521.4|206371.4|11
1636695300000|2021-11-12 05:35:00|206524.4|206374.4|206529.8|206379.8|206531.3|206381.3|206520.2|206370.2|16
1636695310000|2021-11-12 05:35:10|206530|206380|206528.6|206378.6|206531.3|206381.3|206525.8|206375.8|9
1636695320000|2021-11-12 05:35:20|206526.6|206376.6|206525.8|206375.8|206530.6|206380.6|206525.8|206375.8|20
1636695330000|2021-11-12 05:35:30|206524.7|206374.7|206526.7|206376.7|206531.2|206381.2|206524.7|206374.7|10
1636695340000|2021-11-12 05:35:40|206526.9|206376.9|206541.3|206391.3|206547.7|206397.7|206526.9|206376.9|12
1636695350000|2021-11-12 05:35:50|206534.7|206384.7|206528.3|206378.3|206536.5|206386.5|206528.3|206378.3|11
1636695360000|2021-11-12 05:36:00|206529.6|206379.6|206525.4|206375.4|206538.4|206388.4|206524.1|206374.1|20
1636695370000|2021-11-12 05:36:10|206531.7|206381.7|206522|206372|206531.7|206381.7|206522|206372|16
1636695380000|2021-11-12 05:36:20|206522.3|206372.3|206531.2|206381.2|206537.5|206387.5|206522.3|206372.3|10
1636695390000|2021-11-12 05:36:30|206529.2|206379.2|206529|206379|206531.9|206381.9|206527.6|206377.6|11
1636695400000|2021-11-12 05:36:40|206528.2|206378.2|206531.3|206381.3|206533.5|206383.5|206528.2|206378.2|14
1636695410000|2021-11-12 05:36:50|206531.6|206381.6|206527.1|206377.1|206533.5|206383.5|206525.7|206375.7|9
1636695420000|2021-11-12 05:37:00|206527.9|206377.9|206528.7|206378.7|206546.5|206396.5|206523.7|206373.7|12
1636695430000|2021-11-12 05:37:10|206528.5|206378.5|206527.1|206377.1|206530.5|206380.5|206520.5|206370.5|14
1636695440000|2021-11-12 05:37:20|206527.6|206377.6|206538.1|206388.1|206538.1|206388.1|206525.7|206375.7|8
1636695450000|2021-11-12 05:37:30|206537.6|206387.6|206532.5|206382.5|206537.6|206387.6|206532.5|206382.5|4
1636695460000|2021-11-12 05:37:40|206533|206383|206529.2|206379.2|206542.4|206392.4|206528.8|206378.8|7
1636695470000|2021-11-12 05:37:50|206523|206373|206538.2|206388.2|206538.2|206388.2|206523|206373|3
1636695480000|2021-11-12 05:38:00|206538.1|206388.1|206530.5|206380.5|206551.5|206401.5|206521.5|206371.5|15
1636695490000|2021-11-12 05:38:10|206527.4|206377.4|206514.5|206364.5|206535.7|206385.7|206514.5|206364.5|17
1636695500000|2021-11-12 05:38:20|206516.1|206366.1|206503.1|206353.1|206516.1|206366.1|206497.4|206347.4|17
1636695510000|2021-11-12 05:38:30|206501.5|206351.5|206506.6|206356.6|206506.7|206356.7|206501.5|206351.5|11
1636695520000|2021-11-12 05:38:40|206506.3|206356.3|206509.5|206359.5|206515.7|206365.7|206506.3|206356.3|26
1636695530000|2021-11-12 05:38:50|206508.9|206358.9|206505.8|206355.8|206509.4|206359.4|206504.8|206354.8|17
1636695540000|2021-11-12 05:39:00|206506.5|206356.5|206504.1|206354.1|206514|206364|206502.1|206352.1|24
1636695550000|2021-11-12 05:39:10|206500.6|206350.6|206506.4|206356.4|206506.4|206356.4|206500.6|206350.6|20
1636695560000|2021-11-12 05:39:20|206505.9|206355.9|206504.7|206354.7|206506.1|206356.1|206504.1|206354.1|10
1636695570000|2021-11-12 05:39:30|206519.5|206369.5|206507.8|206357.8|206519.5|206369.5|206507.8|206357.8|11
1636695580000|2021-11-12 05:39:40|206507.9|206357.9|206503.5|206353.5|206508.8|206358.8|206503.1|206353.1|15
1636695590000|2021-11-12 05:39:50|206519.6|206369.6|206517.3|206367.3|206519.6|206369.6|206512.4|206362.4|10
1636695600000|2021-11-12 05:40:00|206517|206367|206509|206359|206517|206367|206507.6|206357.6|11
1636695610000|2021-11-12 05:40:10|206509.1|206359.1|206509.6|206359.6|206515.7|206365.7|206509.1|206359.1|10
1636695620000|2021-11-12 05:40:20|206510.1|206360.1|206520|206370|206529.6|206379.6|206509.5|206359.5|16
1636695630000|2021-11-12 05:40:30|206519.8|206369.8|206532.3|206382.3|206534.7|206384.7|206519.8|206369.8|20
1636695640000|2021-11-12 05:40:40|206531.3|206381.3|206528.9|206378.9|206535.1|206385.1|206528.2|206378.2|13
1636695650000|2021-11-12 05:40:50|206528.5|206378.5|206532.2|206382.2|206537.9|206387.9|206528.5|206378.5|7
1636695660000|2021-11-12 05:41:00|206530.8|206380.8|206529.9|206379.9|206539.6|206389.6|206527.4|206377.4|14
1636695670000|2021-11-12 05:41:10|206527.8|206377.8|206526.6|206376.6|206529.8|206379.8|206526.6|206376.6|6
1636695680000|2021-11-12 05:41:20|206526.7|206376.7|206525.7|206375.7|206537.8|206387.8|206525.7|206375.7|14
1636695690000|2021-11-12 05:41:30|206528.6|206378.6|206528.4|206378.4|206532.9|206382.9|206526.8|206376.8|6
1636695700000|2021-11-12 05:41:40|206525.9|206375.9|206537.2|206387.2|206537.2|206387.2|206525.9|206375.9|10
1636695710000|2021-11-12 05:41:50|206537.1|206387.1|206529.8|206379.8|206537.1|206387.1|206529.8|206379.8|14
1636695720000|2021-11-12 05:42:00|206530.5|206380.5|206529|206379|206539.4|206389.4|206526.2|206376.2|18
1636695730000|2021-11-12 05:42:10|206530.1|206380.1|206553.9|206403.9|206554.1|206404.1|206528|206378|21
1636695740000|2021-11-12 05:42:20|206553.7|206403.7|206552.2|206402.2|206556.5|206406.5|206548.8|206398.8|14
1636695750000|2021-11-12 05:42:30|206557.7|206407.7|206557.5|206407.5|206557.7|206407.7|206550.8|206400.8|10
1636695760000|2021-11-12 05:42:40|206555.5|206405.5|206552.4|206402.4|206555.6|206405.6|206552.4|206402.4|11
1636695770000|2021-11-12 05:42:50|206553.1|206403.1|206553.3|206403.3|206555.7|206405.7|206551.9|206401.9|5
1636695780000|2021-11-12 05:43:00|206548.6|206398.6|206566|206416|206566|206416|206548.3|206398.3|15
1636695790000|2021-11-12 05:43:10|206558.8|206408.8|206551.5|206401.5|206558.8|206408.8|206550.5|206400.5|9
1636695800000|2021-11-12 05:43:20|206551.6|206401.6|206553.7|206403.7|206554.8|206404.8|206551.6|206401.6|7
1636695810000|2021-11-12 05:43:30|206554.3|206404.3|206551.9|206401.9|206565.5|206415.5|206547.9|206397.9|10
1636695820000|2021-11-12 05:43:40|206551.4|206401.4|206554|206404|206554|206404|206549.9|206399.9|5
1636695830000|2021-11-12 05:43:50|206550.5|206400.5|206560.9|206410.9|206560.9|206410.9|206542.5|206392.5|9
1636695840000|2021-11-12 05:44:00|206559|206409|206553.1|206403.1|206559|206409|206548|206398|12
1636695850000|2021-11-12 05:44:10|206552.9|206402.9|206540.9|206390.9|206553|206403|206535.5|206385.5|17
1636695860000|2021-11-12 05:44:20|206539.2|206389.2|206538.6|206388.6|206544.2|206394.2|206536.9|206386.9|9
1636695870000|2021-11-12 05:44:30|206539.7|206389.7|206550.9|206400.9|206551.4|206401.4|206539.4|206389.4|17
1636695880000|2021-11-12 05:44:40|206552|206402|206548.6|206398.6|206552|206402|206544.9|206394.9|18
1636695890000|2021-11-12 05:44:50|206547.7|206397.7|206543.1|206393.1|206547.7|206397.7|206540.9|206390.9|20
1636695900000|2021-11-12 05:45:00|206544.8|206394.8|206533.7|206383.7|206544.9|206394.9|206523.6|206373.6|20
1636695910000|2021-11-12 05:45:10|206530.1|206380.1|206538|206388|206541.9|206391.9|206530|206380|11
1636695920000|2021-11-12 05:45:20|206540|206390|206533.3|206383.3|206541.2|206391.2|206533.2|206383.2|16
1636695930000|2021-11-12 05:45:30|206534.2|206384.2|206537.7|206387.7|206539.5|206389.5|206533.6|206383.6|19
1636695940000|2021-11-12 05:45:40|206538.3|206388.3|206536.9|206386.9|206547.4|206397.4|206534|206384|16
1636695950000|2021-11-12 05:45:50|206537.3|206387.3|206537.5|206387.5|206537.5|206387.5|206536.5|206386.5|10
1636695960000|2021-11-12 05:46:00|206538.3|206388.3|206548.3|206398.3|206548.5|206398.5|206537.3|206387.3|25
1636695970000|2021-11-12 05:46:10|206548.5|206398.5|206546|206396|206553.5|206403.5|206546|206396|17
1636695980000|2021-11-12 05:46:20|206545.7|206395.7|206547.2|206397.2|206547.2|206397.2|206544.7|206394.7|8
1636695990000|2021-11-12 05:46:30|206546.9|206396.9|206560.7|206410.7|206562.1|206412.1|206546.4|206396.4|8
1636696000000|2021-11-12 05:46:40|206556.3|206406.3|206545.8|206395.8|206556.3|206406.3|206545.5|206395.5|9
1636696010000|2021-11-12 05:46:50|206545|206395|206544.4|206394.4|206545.6|206395.6|206543.9|206393.9|5
1636696020000|2021-11-12 05:47:00|206541.8|206391.8|206554.6|206404.6|206556.6|206406.6|206541.8|206391.8|10
1636696030000|2021-11-12 05:47:10|206555|206405|206556.7|206406.7|206561.3|206411.3|206548.1|206398.1|17
1636696040000|2021-11-12 05:47:20|206554.6|206404.6|206551|206401|206556.7|206406.7|206551|206401|15
1636696050000|2021-11-12 05:47:30|206551.8|206401.8|206553.6|206403.6|206558.5|206408.5|206551.1|206401.1|13
1636696060000|2021-11-12 05:47:40|206555|206405|206555.3|206405.3|206559.5|206409.5|206553.2|206403.2|8
1636696070000|2021-11-12 05:47:50|206554.6|206404.6|206550.3|206400.3|206557.5|206407.5|206550.3|206400.3|3
1636696080000|2021-11-12 05:48:00|206555.8|206405.8|206541.6|206391.6|206555.8|206405.8|206541.6|206391.6|15
1636696090000|2021-11-12 05:48:10|206541.7|206391.7|206529.4|206379.4|206541.7|206391.7|206527.1|206377.1|19
1636696100000|2021-11-12 05:48:20|206529|206379|206540.6|206390.6|206548|206398|206529|206379|14
1636696110000|2021-11-12 05:48:30|206542.4|206392.4|206538.4|206388.4|206542.4|206392.4|206534.1|206384.1|17
1636696120000|2021-11-12 05:48:40|206538.2|206388.2|206538.1|206388.1|206538.8|206388.8|206537.1|206387.1|7
1636696130000|2021-11-12 05:48:50|206537.4|206387.4|206545.9|206395.9|206546.5|206396.5|206535.1|206385.1|14
1636696140000|2021-11-12 05:49:00|206546.8|206396.8|206549.7|206399.7|206550.5|206400.5|206546.3|206396.3|13
1636696150000|2021-11-12 05:49:10|206549.6|206399.6|206551.6|206401.6|206552.9|206402.9|206548.9|206398.9|8
1636696160000|2021-11-12 05:49:20|206550.7|206400.7|206543.6|206393.6|206552|206402|206539|206389|12
1636696170000|2021-11-12 05:49:30|206544.2|206394.2|206545.5|206395.5|206545.9|206395.9|206543.8|206393.8|10
1636696180000|2021-11-12 05:49:40|206561.8|206411.8|206545.7|206395.7|206561.8|206411.8|206545.7|206395.7|13
1636696190000|2021-11-12 05:49:50|206546.8|206396.8|206543.9|206393.9|206547.4|206397.4|206542.7|206392.7|19
1636696200000|2021-11-12 05:50:00|206543.7|206393.7|206548.7|206398.7|206551.5|206401.5|206543.7|206393.7|19
1636696210000|2021-11-12 05:50:10|206549.8|206399.8|206550.6|206400.6|206550.6|206400.6|206546.9|206396.9|8
1636696220000|2021-11-12 05:50:20|206547.3|206397.3|206558.1|206408.1|206562.8|206412.8|206546.9|206396.9|7
1636696230000|2021-11-12 05:50:30|206555.1|206405.1|206536.3|206386.3|206558.2|206408.2|206529.2|206379.2|15
1636696240000|2021-11-12 05:50:40|206537.8|206387.8|206535|206385|206537.8|206387.8|206534.6|206384.6|17
1636696250000|2021-11-12 05:50:50|206533.4|206383.4|206529.7|206379.7|206536.7|206386.7|206529.7|206379.7|15
1636696260000|2021-11-12 05:51:00|206529.8|206379.8|206530|206380|206533|206383|206527.1|206377.1|16
1636696270000|2021-11-12 05:51:10|206529.6|206379.6|206535.2|206385.2|206537.8|206387.8|206528.4|206378.4|16
1636696280000|2021-11-12 05:51:20|206537.2|206387.2|206532.5|206382.5|206537.2|206387.2|206529.1|206379.1|23
1636696290000|2021-11-12 05:51:30|206531.5|206381.5|206534.1|206384.1|206534.1|206384.1|206529.5|206379.5|15
1636696300000|2021-11-12 05:51:40|206529.7|206379.7|206536.4|206386.4|206537.5|206387.5|206528.4|206378.4|16
1636696310000|2021-11-12 05:51:50|206536.8|206386.8|206539.3|206389.3|206540.3|206390.3|206533.7|206383.7|22
1636696320000|2021-11-12 05:52:00|206539.7|206389.7|206539.3|206389.3|206539.7|206389.7|206537.2|206387.2|15
1636696330000|2021-11-12 05:52:10|206536.6|206386.6|206531.6|206381.6|206536.6|206386.6|206528.7|206378.7|11
1636696340000|2021-11-12 05:52:20|206532.3|206382.3|206541.1|206391.1|206542.4|206392.4|206532.3|206382.3|19
1636696350000|2021-11-12 05:52:30|206542.1|206392.1|206547.5|206397.5|206547.5|206397.5|206541.4|206391.4|7
1636696360000|2021-11-12 05:52:40|206542.2|206392.2|206539.2|206389.2|206547|206397|206537|206387|11
1636696370000|2021-11-12 05:52:50|206544.9|206394.9|206541.6|206391.6|206552.1|206402.1|206535.6|206385.6|17
1636696380000|2021-11-12 05:53:00|206545|206395|206543.1|206393.1|206549.8|206399.8|206532.7|206382.7|25
1636696390000|2021-11-12 05:53:10|206544.2|206394.2|206539.7|206389.7|206544.6|206394.6|206538.1|206388.1|16
1636696400000|2021-11-12 05:53:20|206539.9|206389.9|206542.8|206392.8|206544.1|206394.1|206538.7|206388.7|13
1636696410000|2021-11-12 05:53:30|206543.4|206393.4|206540.1|206390.1|206545.3|206395.3|206539.6|206389.6|14
1636696420000|2021-11-12 05:53:40|206540|206390|206549.1|206399.1|206551.3|206401.3|206540|206390|10
1636696430000|2021-11-12 05:53:50|206549.5|206399.5|206546.1|206396.1|206549.7|206399.7|206546.1|206396.1|8
1636696440000|2021-11-12 05:54:00|206547.3|206397.3|206549.8|206399.8|206550.6|206400.6|206545|206395|17
1636696450000|2021-11-12 05:54:10|206547|206397|206550.8|206400.8|206554.3|206404.3|206547|206397|9
1636696460000|2021-11-12 05:54:20|206543.7|206393.7|206545.8|206395.8|206548.6|206398.6|206543|206393|8
1636696470000|2021-11-12 05:54:30|206544.1|206394.1|206552|206402|206552.1|206402.1|206542.7|206392.7|10
1636696480000|2021-11-12 05:54:40|206550.2|206400.2|206548.1|206398.1|206550.2|206400.2|206547.7|206397.7|8
1636696490000|2021-11-12 05:54:50|206549.2|206399.2|206552.7|206402.7|206552.9|206402.9|206548.5|206398.5|6
1636696500000|2021-11-12 05:55:00|206549.3|206399.3|206533.8|206383.8|206549.3|206399.3|206527.3|206377.3|28
1636696510000|2021-11-12 05:55:10|206534.7|206384.7|206537.8|206387.8|206543.2|206393.2|206532.5|206382.5|13
1636696520000|2021-11-12 05:55:20|206538.2|206388.2|206540.9|206390.9|206541.8|206391.8|206536.7|206386.7|17
1636696530000|2021-11-12 05:55:30|206540.5|206390.5|206534|206384|206544.8|206394.8|206528.8|206378.8|13
1636696540000|2021-11-12 05:55:40|206536.6|206386.6|206540.7|206390.7|206544.3|206394.3|206536.2|206386.2|11
1636696550000|2021-11-12 05:55:50|206540.1|206390.1|206543.4|206393.4|206543.4|206393.4|206535.4|206385.4|15
1636696560000|2021-11-12 05:56:00|206542.9|206392.9|206533.7|206383.7|206542.9|206392.9|206533.2|206383.2|19
1636696570000|2021-11-12 05:56:10|206535.5|206385.5|206537|206387|206538.2|206388.2|206534|206384|10
1636696580000|2021-11-12 05:56:20|206537.3|206387.3|206545.1|206395.1|206545.1|206395.1|206535.5|206385.5|14
1636696590000|2021-11-12 05:56:30|206545|206395|206533.9|206383.9|206552.5|206402.5|206533.9|206383.9|11
1636696600000|2021-11-12 05:56:40|206534.9|206384.9|206537.8|206387.8|206537.9|206387.9|206534.4|206384.4|10
1636696610000|2021-11-12 05:56:50|206538.4|206388.4|206548.3|206398.3|206548.3|206398.3|206536.5|206386.5|11
1636696620000|2021-11-12 05:57:00|206548|206398|206541|206391|206548|206398|206540.4|206390.4|15
1636696630000|2021-11-12 05:57:10|206542.5|206392.5|206530.1|206380.1|206546|206396|206530.1|206380.1|13
1636696640000|2021-11-12 05:57:20|206527.9|206377.9|206546.7|206396.7|206546.7|206396.7|206525.5|206375.5|12
1636696650000|2021-11-12 05:57:30|206550.3|206400.3|206538.5|206388.5|206550.3|206400.3|206538.3|206388.3|8
1636696660000|2021-11-12 05:57:40|206542.3|206392.3|206540.4|206390.4|206542.5|206392.5|206534.5|206384.5|8
1636696670000|2021-11-12 05:57:50|206536.7|206386.7|206536|206386|206538.1|206388.1|206532.4|206382.4|15
1636696680000|2021-11-12 05:58:00|206537.6|206387.6|206534.9|206384.9|206540.3|206390.3|206529.7|206379.7|11
1636696690000|2021-11-12 05:58:10|206539.3|206389.3|206544.6|206394.6|206548.7|206398.7|206539.3|206389.3|5
1636696700000|2021-11-12 05:58:20|206549.2|206399.2|206549.6|206399.6|206550.3|206400.3|206544|206394|7
1636696710000|2021-11-12 05:58:30|206551.2|206401.2|206545.3|206395.3|206551.2|206401.2|206545.3|206395.3|5
1636696720000|2021-11-12 05:58:40|206546.7|206396.7|206538.6|206388.6|206549.1|206399.1|206538.6|206388.6|11
1636696730000|2021-11-12 05:58:50|206542.8|206392.8|206539.2|206389.2|206543|206393|206536.8|206386.8|5
1636696740000|2021-11-12 05:59:00|206537.9|206387.9|206532.9|206382.9|206538.3|206388.3|206530.3|206380.3|7
1636696750000|2021-11-12 05:59:10|206532.5|206382.5|206535.8|206385.8|206542.6|206392.6|206532|206382|11
1636696760000|2021-11-12 05:59:20|206535.9|206385.9|206530|206380|206535.9|206385.9|206529.3|206379.3|8
1636696770000|2021-11-12 05:59:30|206531.1|206381.1|206531.6|206381.6|206533|206383|206529.9|206379.9|12
1636696780000|2021-11-12 05:59:40|206531|206381|206528.2|206378.2|206534.6|206384.6|206519.8|206369.8|20
1636696790000|2021-11-12 05:59:50|206527.8|206377.8|206535|206385|206535|206385|206527.8|206377.8|15
1636696800000|2021-11-12 06:00:00|206535.1|206385.1|206535.9|206385.9|206539.3|206389.3|206535.1|206385.1|13
1636696810000|2021-11-12 06:00:10|206537.5|206387.5|206536.2|206386.2|206538.7|206388.7|206534.6|206384.6|9
1636696820000|2021-11-12 06:00:20|206545.1|206395.1|206540.2|206390.2|206545.2|206395.2|206537|206387|10
1636696830000|2021-11-12 06:00:30|206540.1|206390.1|206541.4|206391.4|206543.8|206393.8|206533.8|206383.8|13
1636696840000|2021-11-12 06:00:40|206539.1|206389.1|206543.4|206393.4|206544.5|206394.5|206537.3|206387.3|12
1636696850000|2021-11-12 06:00:50|206542.9|206392.9|206540.5|206390.5|206542.9|206392.9|206537|206387|10
1636696860000|2021-11-12 06:01:00|206537.5|206387.5|206538.7|206388.7|206542.3|206392.3|206536.6|206386.6|19
1636696870000|2021-11-12 06:01:10|206535.6|206385.6|206541.3|206391.3|206542.3|206392.3|206535.6|206385.6|13
1636696880000|2021-11-12 06:01:20|206541.6|206391.6|206535.5|206385.5|206542|206392|206534.4|206384.4|21
1636696890000|2021-11-12 06:01:30|206535.4|206385.4|206533.5|206383.5|206538.8|206388.8|206532.4|206382.4|12
1636696900000|2021-11-12 06:01:40|206534.4|206384.4|206540.6|206390.6|206543.2|206393.2|206534.4|206384.4|12
1636696910000|2021-11-12 06:01:50|206541.8|206391.8|206539.2|206389.2|206543.3|206393.3|206538|206388|13
1636696920000|2021-11-12 06:02:00|206538.3|206388.3|206538.2|206388.2|206543.3|206393.3|206537.4|206387.4|12
1636696930000|2021-11-12 06:02:10|206537.9|206387.9|206545.9|206395.9|206551.8|206401.8|206537.9|206387.9|11
1636696940000|2021-11-12 06:02:20|206546|206396|206541.3|206391.3|206546.3|206396.3|206540|206390|12
1636696950000|2021-11-12 06:02:30|206543.7|206393.7|206535.4|206385.4|206545.5|206395.5|206535.4|206385.4|7
1636696960000|2021-11-12 06:02:40|206534.8|206384.8|206541.4|206391.4|206547.5|206397.5|206534.8|206384.8|6
1636696970000|2021-11-12 06:02:50|206540.6|206390.6|206532|206382|206543.3|206393.3|206531|206381|15
1636696980000|2021-11-12 06:03:00|206535.2|206385.2|206541.3|206391.3|206542.2|206392.2|206532.1|206382.1|20
1636696990000|2021-11-12 06:03:10|206542.4|206392.4|206540.2|206390.2|206544.3|206394.3|206538.6|206388.6|23
1636697000000|2021-11-12 06:03:20|206540.3|206390.3|206541.1|206391.1|206548.7|206398.7|206538.3|206388.3|18
1636697010000|2021-11-12 06:03:30|206542.4|206392.4|206541.3|206391.3|206542.5|206392.5|206539.7|206389.7|19
1636697020000|2021-11-12 06:03:40|206540|206390|206543.9|206393.9|206546.6|206396.6|206538.1|206388.1|13
1636697030000|2021-11-12 06:03:50|206543.3|206393.3|206540.6|206390.6|206543.3|206393.3|206539.8|206389.8|18
1636697040000|2021-11-12 06:04:00|206537.2|206387.2|206543.7|206393.7|206545.1|206395.1|206537.2|206387.2|12
1636697050000|2021-11-12 06:04:10|206542.1|206392.1|206545.8|206395.8|206550.5|206400.5|206541.7|206391.7|15
1636697060000|2021-11-12 06:04:20|206545.5|206395.5|206531.3|206381.3|206546|206396|206530.7|206380.7|29
1636697070000|2021-11-12 06:04:30|206531.6|206381.6|206542.3|206392.3|206546|206396|206531.6|206381.6|13
1636697080000|2021-11-12 06:04:40|206541|206391|206535.7|206385.7|206541|206391|206535.7|206385.7|8
1636697090000|2021-11-12 06:04:50|206537.2|206387.2|206543.7|206393.7|206547.9|206397.9|206534.6|206384.6|7
1636697100000|2021-11-12 06:05:00|206543.8|206393.8|206539.3|206389.3|206543.8|206393.8|206534.3|206384.3|17
1636697110000|2021-11-12 06:05:10|206541.2|206391.2|206543.7|206393.7|206546.6|206396.6|206535.9|206385.9|11
1636697120000|2021-11-12 06:05:20|206544.2|206394.2|206534|206384|206544.2|206394.2|206532.7|206382.7|15
1636697130000|2021-11-12 06:05:30|206533.1|206383.1|206542.8|206392.8|206545|206395|206531.8|206381.8|17
1636697140000|2021-11-12 06:05:40|206543.7|206393.7|206539.7|206389.7|206544|206394|206536.4|206386.4|12
1636697150000|2021-11-12 06:05:50|206540.3|206390.3|206541.8|206391.8|206546.5|206396.5|206540.3|206390.3|12
1636697160000|2021-11-12 06:06:00|206541.6|206391.6|206539.4|206389.4|206542.6|206392.6|206536.6|206386.6|10
1636697170000|2021-11-12 06:06:10|206540|206390|206543.6|206393.6|206551.7|206401.7|206533.7|206383.7|10
1636697180000|2021-11-12 06:06:20|206542.5|206392.5|206541.1|206391.1|206543.7|206393.7|206539.1|206389.1|11
1636697190000|2021-11-12 06:06:30|206541.3|206391.3|206543.1|206393.1|206544.6|206394.6|206541.3|206391.3|12
1636697200000|2021-11-12 06:06:40|206539.7|206389.7|206546.2|206396.2|206548.3|206398.3|206538|206388|9
1636697210000|2021-11-12 06:06:50|206546.4|206396.4|206542.1|206392.1|206546.4|206396.4|206539.4|206389.4|7
1636697220000|2021-11-12 06:07:00|206540.9|206390.9|206535.3|206385.3|206540.9|206390.9|206532.8|206382.8|9
1636697230000|2021-11-12 06:07:10|206535.9|206385.9|206541.7|206391.7|206547.6|206397.6|206535.9|206385.9|7
1636697240000|2021-11-12 06:07:20|206542.1|206392.1|206538.6|206388.6|206542.1|206392.1|206538.6|206388.6|7
1636697250000|2021-11-12 06:07:30|206538.8|206388.8|206543.8|206393.8|206548.6|206398.6|206535.4|206385.4|10
1636697260000|2021-11-12 06:07:40|206541.3|206391.3|206540.8|206390.8|206541.3|206391.3|206538.6|206388.6|10
1636697270000|2021-11-12 06:07:50|206535.4|206385.4|206547.7|206397.7|206548.2|206398.2|206534.9|206384.9|9
1636697280000|2021-11-12 06:08:00|206546|206396|206536.9|206386.9|206546|206396|206534.9|206384.9|9
1636697290000|2021-11-12 06:08:10|206532.7|206382.7|206538.5|206388.5|206541.8|206391.8|206532.7|206382.7|11
1636697300000|2021-11-12 06:08:20|206539|206389|206540.2|206390.2|206540.2|206390.2|206538.4|206388.4|9
1636697310000|2021-11-12 06:08:30|206537.8|206387.8|206545.1|206395.1|206549.8|206399.8|206537.3|206387.3|8
1636697320000|2021-11-12 06:08:40|206544.9|206394.9|206543.2|206393.2|206544.9|206394.9|206543.2|206393.2|3
1636697330000|2021-11-12 06:08:50|206546.3|206396.3|206543.3|206393.3|206549.7|206399.7|206538.7|206388.7|8
1636697340000|2021-11-12 06:09:00|206545.6|206395.6|206539.9|206389.9|206545.6|206395.6|206539.9|206389.9|11
1636697350000|2021-11-12 06:09:10|206538.6|206388.6|206533.8|206383.8|206538.6|206388.6|206532.8|206382.8|10
1636697360000|2021-11-12 06:09:20|206534|206384|206543.8|206393.8|206543.8|206393.8|206533.7|206383.7|14
1636697370000|2021-11-12 06:09:30|206539.2|206389.2|206545.3|206395.3|206547.2|206397.2|206538.2|206388.2|8
1636697380000|2021-11-12 06:09:40|206547.1|206397.1|206532.5|206382.5|206547.1|206397.1|206530.9|206380.9|15
1636697390000|2021-11-12 06:09:50|206532.3|206382.3|206531.1|206381.1|206543.3|206393.3|206528.7|206378.7|15
1636697400000|2021-11-12 06:10:00|206534.1|206384.1|206532.1|206382.1|206536.6|206386.6|206531.9|206381.9|22
1636697410000|2021-11-12 06:10:10|206532.7|206382.7|206533|206383|206533.3|206383.3|206531|206381|16
1636697420000|2021-11-12 06:10:20|206540.8|206390.8|206535.5|206385.5|206541.7|206391.7|206534.5|206384.5|19
1636697430000|2021-11-12 06:10:30|206536.1|206386.1|206533.6|206383.6|206536.9|206386.9|206532.5|206382.5|12
1636697440000|2021-11-12 06:10:40|206533.1|206383.1|206531.3|206381.3|206533.6|206383.6|206531.3|206381.3|10
1636697450000|2021-11-12 06:10:50|206540.6|206390.6|206538.1|206388.1|206542|206392|206537.1|206387.1|12
1636697460000|2021-11-12 06:11:00|206536.1|206386.1|206532.2|206382.2|206540.7|206390.7|206530.7|206380.7|29
1636697470000|2021-11-12 06:11:10|206535.8|206385.8|206539.5|206389.5|206539.5|206389.5|206531.2|206381.2|11
1636697480000|2021-11-12 06:11:20|206536.4|206386.4|206556.6|206406.6|206570.2|206420.2|206536.4|206386.4|15
1636697490000|2021-11-12 06:11:30|206563|206413|206565.7|206415.7|206579.6|206429.6|206557.7|206407.7|20
1636697500000|2021-11-12 06:11:40|206568.1|206418.1|206574.4|206424.4|206575.8|206425.8|206568.1|206418.1|20
1636697510000|2021-11-12 06:11:50|206576.1|206426.1|206568.7|206418.7|206576.1|206426.1|206568.3|206418.3|12
1636697520000|2021-11-12 06:12:00|206569.7|206419.7|206573.8|206423.8|206575.4|206425.4|206569.3|206419.3|25
1636697530000|2021-11-12 06:12:10|206574.2|206424.2|206578.2|206428.2|206582.9|206432.9|206574.2|206424.2|22
1636697540000|2021-11-12 06:12:20|206578.3|206428.3|206581.3|206431.3|206584.5|206434.5|206578.3|206428.3|23
1636697550000|2021-11-12 06:12:30|206581.1|206431.1|206578.5|206428.5|206581.5|206431.5|206578.1|206428.1|14
1636697560000|2021-11-12 06:12:40|206579.4|206429.4|206586.1|206436.1|206588.4|206438.4|206579.4|206429.4|14
1636697570000|2021-11-12 06:12:50|206583.8|206433.8|206579.9|206429.9|206583.9|206433.9|206577.7|206427.7|18
1636697580000|2021-11-12 06:13:00|206579.8|206429.8|206580.7|206430.7|206581.7|206431.7|206579.8|206429.8|19
1636697590000|2021-11-12 06:13:10|206580.9|206430.9|206586.9|206436.9|206589.1|206439.1|206580.9|206430.9|8
1636697600000|2021-11-12 06:13:20|206587|206437|206588|206438|206588|206438|206585.4|206435.4|8
1636697610000|2021-11-12 06:13:30|206587.6|206437.6|206587.8|206437.8|206592.3|206442.3|206587.6|206437.6|11
1636697620000|2021-11-12 06:13:40|206582.7|206432.7|206584.1|206434.1|206584.1|206434.1|206582.7|206432.7|9
1636697630000|2021-11-12 06:13:50|206594|206444|206583.9|206433.9|206595.5|206445.5|206580.8|206430.8|12
1636697640000|2021-11-12 06:14:00|206584.3|206434.3|206587.2|206437.2|206595.6|206445.6|206584.1|206434.1|11
1636697650000|2021-11-12 06:14:10|206587.6|206437.6|206587.2|206437.2|206587.7|206437.7|206587.2|206437.2|7
1636697660000|2021-11-12 06:14:20|206587|206437|206588|206438|206592.4|206442.4|206587|206437|9
1636697670000|2021-11-12 06:14:30|206589.4|206439.4|206583.2|206433.2|206589.4|206439.4|206583.2|206433.2|12
1636697680000|2021-11-12 06:14:40|206583.9|206433.9|206590.4|206440.4|206594.3|206444.3|206583.6|206433.6|11
1636697690000|2021-11-12 06:14:50|206591.2|206441.2|206581.2|206431.2|206591.2|206441.2|206579.9|206429.9|13
1636697700000|2021-11-12 06:15:00|206581.1|206431.1|206581.5|206431.5|206582.1|206432.1|206579.3|206429.3|11
1636697710000|2021-11-12 06:15:10|206581.7|206431.7|206578.7|206428.7|206592.7|206442.7|206578.7|206428.7|12
1636697720000|2021-11-12 06:15:20|206578.6|206428.6|206580.6|206430.6|206580.6|206430.6|206571.8|206421.8|19
1636697730000|2021-11-12 06:15:30|206582.4|206432.4|206583.9|206433.9|206585.3|206435.3|206580.1|206430.1|15
1636697740000|2021-11-12 06:15:40|206582.8|206432.8|206583.2|206433.2|206583.2|206433.2|206581|206431|7
1636697750000|2021-11-12 06:15:50|206585.1|206435.1|206583.9|206433.9|206588.4|206438.4|206583.7|206433.7|14
1636697760000|2021-11-12 06:16:00|206584.2|206434.2|206585.9|206435.9|206585.9|206435.9|206583.1|206433.1|15
1636697770000|2021-11-12 06:16:10|206585.7|206435.7|206589.2|206439.2|206590.1|206440.1|206584.7|206434.7|16
1636697780000|2021-11-12 06:16:20|206590.1|206440.1|206581.4|206431.4|206590.1|206440.1|206581.3|206431.3|17
1636697790000|2021-11-12 06:16:30|206582|206432|206586.7|206436.7|206587.1|206437.1|206579.2|206429.2|9
1636697800000|2021-11-12 06:16:40|206585.3|206435.3|206585.4|206435.4|206586.5|206436.5|206580.9|206430.9|18
1636697810000|2021-11-12 06:16:50|206584.2|206434.2|206584.3|206434.3|206584.4|206434.4|206584.1|206434.1|6
1636697820000|2021-11-12 06:17:00|206584.4|206434.4|206576.7|206426.7|206585.1|206435.1|206575.9|206425.9|23
1636697830000|2021-11-12 06:17:10|206576.5|206426.5|206580.8|206430.8|206588.6|206438.6|206576.1|206426.1|11
1636697840000|2021-11-12 06:17:20|206579.5|206429.5|206573.7|206423.7|206581.3|206431.3|206572.8|206422.8|15
1636697850000|2021-11-12 06:17:30|206574.9|206424.9|206573.7|206423.7|206575.2|206425.2|206573.2|206423.2|6
1636697860000|2021-11-12 06:17:40|206573.9|206423.9|206577.6|206427.6|206583.7|206433.7|206573.9|206423.9|11
1636697870000|2021-11-12 06:17:50|206578.4|206428.4|206577.8|206427.8|206578.4|206428.4|206576.4|206426.4|8
1636697880000|2021-11-12 06:18:00|206578|206428|206579.4|206429.4|206584.7|206434.7|206578|206428|12
1636697890000|2021-11-12 06:18:10|206579.3|206429.3|206573.8|206423.8|206579.4|206429.4|206573.5|206423.5|16
1636697900000|2021-11-12 06:18:20|206574.2|206424.2|206571.8|206421.8|206574.3|206424.3|206571.2|206421.2|9
1636697910000|2021-11-12 06:18:30|206594.2|206444.2|206578.5|206428.5|206594.2|206444.2|206578.5|206428.5|10
1636697920000|2021-11-12 06:18:40|206579.9|206429.9|206576.8|206426.8|206580|206430|206576.1|206426.1|9
1636697930000|2021-11-12 06:18:50|206577.6|206427.6|206575.5|206425.5|206580.9|206430.9|206572.9|206422.9|11
1636697940000|2021-11-12 06:19:00|206574.5|206424.5|206575.7|206425.7|206576.6|206426.6|206574.5|206424.5|15
1636697950000|2021-11-12 06:19:10|206575.4|206425.4|206570.1|206420.1|206575.8|206425.8|206570.1|206420.1|7
1636697960000|2021-11-12 06:19:20|206570|206420|206575.6|206425.6|206577|206427|206570|206420|7
1636697970000|2021-11-12 06:19:30|206576|206426|206575.3|206425.3|206576.4|206426.4|206574.7|206424.7|8
1636697980000|2021-11-12 06:19:40|206572.7|206422.7|206567.9|206417.9|206572.9|206422.9|206563.7|206413.7|10
1636697990000|2021-11-12 06:19:50|206567.4|206417.4|206565.1|206415.1|206568.7|206418.7|206563.3|206413.3|14
1636698000000|2021-11-12 06:20:00|206560.2|206410.2|206563.3|206413.3|206565.7|206415.7|206560.2|206410.2|21
1636698010000|2021-11-12 06:20:10|206563.4|206413.4|206563.9|206413.9|206565.8|206415.8|206562.2|206412.2|14
1636698020000|2021-11-12 06:20:20|206563.6|206413.6|206565.6|206415.6|206569.2|206419.2|206563.6|206413.6|6
1636698030000|2021-11-12 06:20:30|206566.1|206416.1|206560.4|206410.4|206569.5|206419.5|206560.4|206410.4|9
1636698040000|2021-11-12 06:20:40|206559|206409|206560.8|206410.8|206563.4|206413.4|206559|206409|13
1636698050000|2021-11-12 06:20:50|206558.3|206408.3|206560.2|206410.2|206561.2|206411.2|206557.8|206407.8|7
1636698060000|2021-11-12 06:21:00|206560.8|206410.8|206565.6|206415.6|206569.5|206419.5|206560.8|206410.8|9
1636698070000|2021-11-12 06:21:10|206564.8|206414.8|206561.2|206411.2|206565.4|206415.4|206560.7|206410.7|11
1636698080000|2021-11-12 06:21:20|206561.4|206411.4|206561.5|206411.5|206572.6|206422.6|206561.4|206411.4|13
1636698090000|2021-11-12 06:21:30|206563.4|206413.4|206562|206412|206564.4|206414.4|206561.2|206411.2|7
1636698100000|2021-11-12 06:21:40|206560.1|206410.1|206561.4|206411.4|206561.4|206411.4|206559.9|206409.9|11
1636698110000|2021-11-12 06:21:50|206561.3|206411.3|206563.6|206413.6|206566.8|206416.8|206561.3|206411.3|9
1636698120000|2021-11-12 06:22:00|206563.5|206413.5|206575.5|206425.5|206576.9|206426.9|206563.4|206413.4|17
1636698130000|2021-11-12 06:22:10|206574.3|206424.3|206573.3|206423.3|206575|206425|206572.3|206422.3|10
1636698140000|2021-11-12 06:22:20|206573.5|206423.5|206569.9|206419.9|206574.3|206424.3|206569|206419|15
1636698150000|2021-11-12 06:22:30|206570.6|206420.6|206579.7|206429.7|206580.6|206430.6|206570.6|206420.6|5
1636698160000|2021-11-12 06:22:40|206578.1|206428.1|206568.8|206418.8|206578.1|206428.1|206565.6|206415.6|16
1636698170000|2021-11-12 06:22:50|206569.1|206419.1|206567.6|206417.6|206569.2|206419.2|206567.5|206417.5|5
1636698180000|2021-11-12 06:23:00|206568.3|206418.3|206575.2|206425.2|206577.3|206427.3|206568|206418|10
1636698190000|2021-11-12 06:23:10|206575.4|206425.4|206573.5|206423.5|206576.2|206426.2|206571.9|206421.9|13
1636698200000|2021-11-12 06:23:20|206573.4|206423.4|206570.6|206420.6|206574.3|206424.3|206570.6|206420.6|4
1636698210000|2021-11-12 06:23:30|206570.5|206420.5|206573|206423|206574.7|206424.7|206566.2|206416.2|11
1636698220000|2021-11-12 06:23:40|206571.9|206421.9|206564.6|206414.6|206571.9|206421.9|206564.1|206414.1|13
1636698230000|2021-11-12 06:23:50|206564.3|206414.3|206566.4|206416.4|206567.6|206417.6|206562.7|206412.7|12
1636698240000|2021-11-12 06:24:00|206567|206417|206566|206416|206567.8|206417.8|206561.1|206411.1|10
1636698250000|2021-11-12 06:24:10|206565.6|206415.6|206567.7|206417.7|206574|206424|206565.6|206415.6|10
1636698260000|2021-11-12 06:24:20|206567.3|206417.3|206564.8|206414.8|206568|206418|206564.8|206414.8|6
1636698270000|2021-11-12 06:24:30|206565.6|206415.6|206565.2|206415.2|206573.6|206423.6|206561|206411|12
1636698280000|2021-11-12 06:24:40|206563.8|206413.8|206565.9|206415.9|206566.2|206416.2|206563.6|206413.6|8
1636698290000|2021-11-12 06:24:50|206564.3|206414.3|206565.6|206415.6|206566.9|206416.9|206564|206414|18
1636698300000|2021-11-12 06:25:00|206572.7|206422.7|206574.9|206424.9|206575.9|206425.9|206571.2|206421.2|12
1636698310000|2021-11-12 06:25:10|206575.7|206425.7|206571|206421|206575.7|206425.7|206569.5|206419.5|18
1636698320000|2021-11-12 06:25:20|206571.1|206421.1|206575.3|206425.3|206576.6|206426.6|206571|206421|16
1636698330000|2021-11-12 06:25:30|206573.6|206423.6|206569|206419|206573.6|206423.6|206567.7|206417.7|10
1636698340000|2021-11-12 06:25:40|206569.5|206419.5|206563.6|206413.6|206569.5|206419.5|206563.3|206413.3|11
1636698350000|2021-11-12 06:25:50|206564.4|206414.4|206568.7|206418.7|206573.2|206423.2|206563|206413|13
1636698360000|2021-11-12 06:26:00|206568.4|206418.4|206565.8|206415.8|206568.5|206418.5|206563.6|206413.6|16
1636698370000|2021-11-12 06:26:10|206566.1|206416.1|206568.5|206418.5|206572|206422|206561.5|206411.5|12
1636698380000|2021-11-12 06:26:20|206567.3|206417.3|206562.8|206412.8|206568.1|206418.1|206562.8|206412.8|16
1636698390000|2021-11-12 06:26:30|206560.8|206410.8|206560.3|206410.3|206561.3|206411.3|206559|206409|6
1636698400000|2021-11-12 06:26:40|206559.6|206409.6|206561.6|206411.6|206569.6|206419.6|206559.6|206409.6|11
1636698410000|2021-11-12 06:26:50|206562.3|206412.3|206558|206408|206562.3|206412.3|206557.9|206407.9|7
1636698420000|2021-11-12 06:27:00|206557.8|206407.8|206560.5|206410.5|206564.9|206414.9|206557.8|206407.8|23
1636698430000|2021-11-12 06:27:10|206559.5|206409.5|206559.6|206409.6|206560.6|206410.6|206558.2|206408.2|7
1636698440000|2021-11-12 06:27:20|206559.2|206409.2|206561|206411|206561|206411|206558.6|206408.6|6
1636698450000|2021-11-12 06:27:30|206561.4|206411.4|206560.3|206410.3|206561.4|206411.4|206558.3|206408.3|6
1636698460000|2021-11-12 06:27:40|206558.3|206408.3|206559.4|206409.4|206561.1|206411.1|206555.6|206405.6|11
1636698470000|2021-11-12 06:27:50|206560.1|206410.1|206560.1|206410.1|206561.1|206411.1|206558.5|206408.5|9
1636698480000|2021-11-12 06:28:00|206555.5|206405.5|206559.4|206409.4|206559.6|206409.6|206555.5|206405.5|12
1636698490000|2021-11-12 06:28:10|206559|206409|206560.9|206410.9|206561.2|206411.2|206559|206409|9
1636698500000|2021-11-12 06:28:20|206559.2|206409.2|206563.3|206413.3|206563.6|206413.6|206559.2|206409.2|9
1636698510000|2021-11-12 06:28:30|206564.1|206414.1|206554.5|206404.5|206564.1|206414.1|206554.5|206404.5|12
1636698520000|2021-11-12 06:28:40|206554.7|206404.7|206562.4|206412.4|206562.8|206412.8|206554.7|206404.7|7
1636698530000|2021-11-12 06:28:50|206559.9|206409.9|206562.3|206412.3|206562.3|206412.3|206559.9|206409.9|4
1636698540000|2021-11-12 06:29:00|206562.5|206412.5|206571.4|206421.4|206571.4|206421.4|206562.5|206412.5|14
1636698550000|2021-11-12 06:29:10|206572.9|206422.9|206574.8|206424.8|206575.7|206425.7|206572.5|206422.5|13
1636698560000|2021-11-12 06:29:20|206574.2|206424.2|206574.7|206424.7|206574.7|206424.7|206574.1|206424.1|6
1636698570000|2021-11-12 06:29:30|206575.1|206425.1|206572.9|206422.9|206575.1|206425.1|206572.9|206422.9|6
1636698580000|2021-11-12 06:29:40|206573.9|206423.9|206566.8|206416.8|206573.9|206423.9|206566.8|206416.8|8
1636698590000|2021-11-12 06:29:50|206567|206417|206572.6|206422.6|206572.6|206422.6|206567|206417|8
1636698600000|2021-11-12 06:30:00|206572|206422|206572.6|206422.6|206573|206423|206571.7|206421.7|9
1636698610000|2021-11-12 06:30:10|206575|206425|206574.6|206424.6|206575.1|206425.1|206573.5|206423.5|7
1636698620000|2021-11-12 06:30:20|206574.3|206424.3|206574.2|206424.2|206574.8|206424.8|206574.2|206424.2|4
1636698630000|2021-11-12 06:30:30|206575.3|206425.3|206574|206424|206575.3|206425.3|206573.9|206423.9|6
1636698640000|2021-11-12 06:30:40|206573|206423|206573.9|206423.9|206574.9|206424.9|206572.8|206422.8|11
1636698650000|2021-11-12 06:30:50|206574.3|206424.3|206566.9|206416.9|206575.4|206425.4|206565.8|206415.8|13
1636698660000|2021-11-12 06:31:00|206566|206416|206564.8|206414.8|206566.7|206416.7|206563|206413|16
1636698670000|2021-11-12 06:31:10|206565.1|206415.1|206564.1|206414.1|206566.3|206416.3|206563.5|206413.5|16
1636698680000|2021-11-12 06:31:20|206564.4|206414.4|206565.4|206415.4|206566|206416|206563.6|206413.6|12
1636698690000|2021-11-12 06:31:30|206566|206416|206565.6|206415.6|206566.2|206416.2|206565.5|206415.5|7
1636698700000|2021-11-12 06:31:40|206565.2|206415.2|206562.6|206412.6|206565.2|206415.2|206561.5|206411.5|6
1636698710000|2021-11-12 06:31:50|206563.5|206413.5|206562.9|206412.9|206568.5|206418.5|206561.7|206411.7|20
1636698720000|2021-11-12 06:32:00|206563|206413|206567.8|206417.8|206568.2|206418.2|206562.9|206412.9|12
1636698730000|2021-11-12 06:32:10|206567.9|206417.9|206568|206418|206568.8|206418.8|206567.9|206417.9|10
1636698740000|2021-11-12 06:32:20|206568.2|206418.2|206571.9|206421.9|206572.2|206422.2|206566.7|206416.7|9
1636698750000|2021-11-12 06:32:30|206570.2|206420.2|206568.3|206418.3|206570.2|206420.2|206568|206418|6
1636698760000|2021-11-12 06:32:40|206569.4|206419.4|206609.4|206459.4|206611.6|206461.6|206568.5|206418.5|23
1636698770000|2021-11-12 06:32:50|206611.1|206461.1|206613.5|206463.5|206615.6|206465.6|206611.1|206461.1|18
1636698780000|2021-11-12 06:33:00|206613.6|206463.6|206611.5|206461.5|206616.2|206466.2|206610.9|206460.9|19
1636698790000|2021-11-12 06:33:10|206612.3|206462.3|206605.7|206455.7|206616.5|206466.5|206600|206450|16
1636698800000|2021-11-12 06:33:20|206604.3|206454.3|206602.1|206452.1|206604.3|206454.3|206601.5|206451.5|20
1636698810000|2021-11-12 06:33:30|206602.8|206452.8|206605.1|206455.1|206606.9|206456.9|206602.8|206452.8|12
1636698820000|2021-11-12 06:33:40|206605.3|206455.3|206613.6|206463.6|206613.6|206463.6|206604|206454|11
1636698830000|2021-11-12 06:33:50|206606.3|206456.3|206618.4|206468.4|206625|206475|206606.3|206456.3|16
1636698840000|2021-11-12 06:34:00|206618.5|206468.5|206622.1|206472.1|206622.5|206472.5|206613|206463|17
1636698850000|2021-11-12 06:34:10|206620.1|206470.1|206617.8|206467.8|206620.3|206470.3|206616.2|206466.2|13
1636698860000|2021-11-12 06:34:20|206614.2|206464.2|206616.6|206466.6|206616.6|206466.6|206613.3|206463.3|10
1636698870000|2021-11-12 06:34:30|206617.2|206467.2|206617.8|206467.8|206617.8|206467.8|206616.7|206466.7|12
1636698880000|2021-11-12 06:34:40|206617.4|206467.4|206619.2|206469.2|206622.4|206472.4|206617|206467|12
1636698890000|2021-11-12 06:34:50|206618.9|206468.9|206629.4|206479.4|206630.5|206480.5|206617.9|206467.9|15
1636698900000|2021-11-12 06:35:00|206629.3|206479.3|206621.5|206471.5|206629.3|206479.3|206621.5|206471.5|10
1636698910000|2021-11-12 06:35:10|206621.8|206471.8|206616.6|206466.6|206622|206472|206616.6|206466.6|3
1636698920000|2021-11-12 06:35:20|206616.2|206466.2|206619.8|206469.8|206619.8|206469.8|206615.9|206465.9|5
1636698930000|2021-11-12 06:35:30|206618.8|206468.8|206615.6|206465.6|206618.8|206468.8|206613.5|206463.5|10
1636698940000|2021-11-12 06:35:40|206615.4|206465.4|206625.6|206475.6|206626.6|206476.6|206615.4|206465.4|9
1636698950000|2021-11-12 06:35:50|206626.6|206476.6|206624.3|206474.3|206626.6|206476.6|206621.4|206471.4|8
1636698960000|2021-11-12 06:36:00|206625.2|206475.2|206615.8|206465.8|206625.2|206475.2|206613.6|206463.6|15
1636698970000|2021-11-12 06:36:10|206615.7|206465.7|206626.5|206476.5|206626.5|206476.5|206615.6|206465.6|15
1636698980000|2021-11-12 06:36:20|206624.6|206474.6|206621.3|206471.3|206626.4|206476.4|206620.6|206470.6|19
1636698990000|2021-11-12 06:36:30|206620.7|206470.7|206631.8|206481.8|206631.8|206481.8|206620.7|206470.7|10
1636699000000|2021-11-12 06:36:40|206629.3|206479.3|206614.1|206464.1|206629.3|206479.3|206607.4|206457.4|15
1636699010000|2021-11-12 06:36:50|206613.9|206463.9|206616.7|206466.7|206616.7|206466.7|206613.9|206463.9|10
1636699020000|2021-11-12 06:37:00|206616.6|206466.6|206622|206472|206624.3|206474.3|206616.5|206466.5|11
1636699030000|2021-11-12 06:37:10|206622.7|206472.7|206609.1|206459.1|206622.7|206472.7|206609.1|206459.1|20
1636699040000|2021-11-12 06:37:20|206609|206459|206610.7|206460.7|206612.2|206462.2|206607.6|206457.6|19
1636699050000|2021-11-12 06:37:30|206610.4|206460.4|206614|206464|206620.3|206470.3|206610.4|206460.4|16
1636699060000|2021-11-12 06:37:40|206613.6|206463.6|206615.2|206465.2|206616.5|206466.5|206613.6|206463.6|11
1636699070000|2021-11-12 06:37:50|206616.1|206466.1|206621.3|206471.3|206625|206475|206615.5|206465.5|15
1636699080000|2021-11-12 06:38:00|206621.5|206471.5|206615|206465|206621.6|206471.6|206615|206465|8
1636699090000|2021-11-12 06:38:10|206616.4|206466.4|206614.6|206464.6|206616.4|206466.4|206613.9|206463.9|8
1636699100000|2021-11-12 06:38:20|206614.8|206464.8|206615.6|206465.6|206615.7|206465.7|206614.8|206464.8|6
1636699110000|2021-11-12 06:38:30|206617.4|206467.4|206622.2|206472.2|206627.1|206477.1|206617.2|206467.2|11
1636699120000|2021-11-12 06:38:40|206624.1|206474.1|206617.3|206467.3|206624.1|206474.1|206617.3|206467.3|3
1636699130000|2021-11-12 06:38:50|206617.7|206467.7|206614.6|206464.6|206617.7|206467.7|206612.7|206462.7|8
1636699140000|2021-11-12 06:39:00|206625.2|206475.2|206616.1|206466.1|206625.2|206475.2|206616.1|206466.1|10
1636699150000|2021-11-12 06:39:10|206616.5|206466.5|206613.9|206463.9|206617.5|206467.5|206613.6|206463.6|13
1636699160000|2021-11-12 06:39:20|206615.6|206465.6|206620.3|206470.3|206621.1|206471.1|206615|206465|12
1636699170000|2021-11-12 06:39:30|206620.8|206470.8|206617.9|206467.9|206621.1|206471.1|206617.4|206467.4|20
1636699180000|2021-11-12 06:39:40|206617.8|206467.8|206619.5|206469.5|206623|206473|206617.8|206467.8|15
1636699190000|2021-11-12 06:39:50|206620.8|206470.8|206614.2|206464.2|206620.8|206470.8|206614.2|206464.2|8
1636699200000|2021-11-12 06:40:00|206617.6|206467.6|206616.5|206466.5|206618.4|206468.4|206615.6|206465.6|15
1636699210000|2021-11-12 06:40:10|206616|206466|206615.8|206465.8|206616.7|206466.7|206615.4|206465.4|14
1636699220000|2021-11-12 06:40:20|206615.9|206465.9|206618.3|206468.3|206619.9|206469.9|206615.9|206465.9|12
1636699230000|2021-11-12 06:40:30|206628.1|206478.1|206620.5|206470.5|206628.1|206478.1|206620.5|206470.5|16
1636699240000|2021-11-12 06:40:40|206621.7|206471.7|206621.7|206471.7|206623.9|206473.9|206620.4|206470.4|14
1636699250000|2021-11-12 06:40:50|206626.8|206476.8|206617.5|206467.5|206627.2|206477.2|206614.5|206464.5|15
1636699260000|2021-11-12 06:41:00|206616.7|206466.7|206613.6|206463.6|206617.6|206467.6|206612.8|206462.8|22
1636699270000|2021-11-12 06:41:10|206613|206463|206620.7|206470.7|206621.7|206471.7|206613|206463|7
1636699280000|2021-11-12 06:41:20|206620.1|206470.1|206616.1|206466.1|206620.1|206470.1|206615.5|206465.5|6
1636699290000|2021-11-12 06:41:30|206618.8|206468.8|206615.4|206465.4|206618.8|206468.8|206615.1|206465.1|10
1636699300000|2021-11-12 06:41:40|206614.5|206464.5|206612.7|206462.7|206615.5|206465.5|206608.4|206458.4|16
1636699310000|2021-11-12 06:41:50|206613.4|206463.4|206610.6|206460.6|206613.4|206463.4|206610.6|206460.6|7
1636699320000|2021-11-12 06:42:00|206612.9|206462.9|206617.6|206467.6|206620.9|206470.9|206609.5|206459.5|13
1636699330000|2021-11-12 06:42:10|206617.5|206467.5|206612.3|206462.3|206617.5|206467.5|206612|206462|13
1636699340000|2021-11-12 06:42:20|206612.1|206462.1|206612.2|206462.2|206612.8|206462.8|206612.1|206462.1|12
1636699350000|2021-11-12 06:42:30|206617|206467|206614.7|206464.7|206617|206467|206614|206464|6
1636699360000|2021-11-12 06:42:40|206613.9|206463.9|206619.3|206469.3|206622.7|206472.7|206613.9|206463.9|17
1636699370000|2021-11-12 06:42:50|206616.5|206466.5|206615.8|206465.8|206616.5|206466.5|206615.7|206465.7|5
1636699380000|2021-11-12 06:43:00|206626.1|206476.1|206616.9|206466.9|206626.1|206476.1|206616.4|206466.4|11
1636699390000|2021-11-12 06:43:10|206617.7|206467.7|206613.4|206463.4|206618.1|206468.1|206613.4|206463.4|12
1636699400000|2021-11-12 06:43:20|206615.7|206465.7|206614.3|206464.3|206616.1|206466.1|206614.3|206464.3|9
1636699410000|2021-11-12 06:43:30|206613.4|206463.4|206611.3|206461.3|206613.7|206463.7|206607.5|206457.5|16
1636699420000|2021-11-12 06:43:40|206611|206461|206618.1|206468.1|206623.8|206473.8|206611|206461|9
1636699430000|2021-11-12 06:43:50|206616.1|206466.1|206619.9|206469.9|206619.9|206469.9|206615|206465|12
1636699440000|2021-11-12 06:44:00|206620|206470|206611.7|206461.7|206620.2|206470.2|206611.7|206461.7|6
1636699450000|2021-11-12 06:44:10|206612.1|206462.1|206614|206464|206616.5|206466.5|206610.2|206460.2|6
1636699460000|2021-11-12 06:44:20|206614.3|206464.3|206617.6|206467.6|206617.6|206467.6|206608.4|206458.4|9
1636699470000|2021-11-12 06:44:30|206617.2|206467.2|206615.5|206465.5|206617.3|206467.3|206612.2|206462.2|9
1636699480000|2021-11-12 06:44:40|206615.3|206465.3|206614.8|206464.8|206617.2|206467.2|206610.6|206460.6|14
1636699490000|2021-11-12 06:44:50|206615.4|206465.4|206608.7|206458.7|206615.8|206465.8|206608.7|206458.7|17
1636699500000|2021-11-12 06:45:00|206608.2|206458.2|206605.2|206455.2|206609.6|206459.6|206602.7|206452.7|12
1636699510000|2021-11-12 06:45:10|206606.1|206456.1|206604.2|206454.2|206606.5|206456.5|206602.1|206452.1|11
1636699520000|2021-11-12 06:45:20|206601.5|206451.5|206609|206459|206610.8|206460.8|206601.5|206451.5|14
1636699530000|2021-11-12 06:45:30|206610.3|206460.3|206610.5|206460.5|206610.9|206460.9|206608.5|206458.5|6
1636699540000|2021-11-12 06:45:40|206610|206460|206615.5|206465.5|206617|206467|206609.9|206459.9|7
1636699550000|2021-11-12 06:45:50|206614.6|206464.6|206606.8|206456.8|206614.6|206464.6|206606.8|206456.8|9
1636699560000|2021-11-12 06:46:00|206607.4|206457.4|206588.4|206438.4|206607.4|206457.4|206587|206437|20
1636699570000|2021-11-12 06:46:10|206587.4|206437.4|206593.7|206443.7|206594.4|206444.4|206587.4|206437.4|12
1636699580000|2021-11-12 06:46:20|206594.2|206444.2|206593.5|206443.5|206594.2|206444.2|206592|206442|11
1636699590000|2021-11-12 06:46:30|206594.5|206444.5|206587.8|206437.8|206594.5|206444.5|206585.9|206435.9|9
1636699600000|2021-11-12 06:46:40|206588.1|206438.1|206594.6|206444.6|206595.1|206445.1|206588.1|206438.1|15
1636699610000|2021-11-12 06:46:50|206594.9|206444.9|206596.4|206446.4|206597.4|206447.4|206593.7|206443.7|18
1636699620000|2021-11-12 06:47:00|206596.3|206446.3|206609|206459|206623.2|206473.2|206596.1|206446.1|27
1636699630000|2021-11-12 06:47:10|206609.1|206459.1|206614.1|206464.1|206615.8|206465.8|206609.1|206459.1|23
1636699640000|2021-11-12 06:47:20|206614|206464|206619.2|206469.2|206620.5|206470.5|206614|206464|19
1636699650000|2021-11-12 06:47:30|206618.1|206468.1|206609.5|206459.5|206619.3|206469.3|206608.4|206458.4|20
1636699660000|2021-11-12 06:47:40|206611.2|206461.2|206602.7|206452.7|206612.9|206462.9|206602.7|206452.7|20
1636699670000|2021-11-12 06:47:50|206602.8|206452.8|206609.2|206459.2|206609.8|206459.8|206602.4|206452.4|15
1636699680000|2021-11-12 06:48:00|206610.4|206460.4|206618.6|206468.6|206622.2|206472.2|206610.1|206460.1|10
1636699690000|2021-11-12 06:48:10|206617.3|206467.3|206607.1|206457.1|206623.5|206473.5|206605.7|206455.7|11
1636699700000|2021-11-12 06:48:20|206603.4|206453.4|206608.5|206458.5|206612.7|206462.7|206602.3|206452.3|17
1636699710000|2021-11-12 06:48:30|206607.8|206457.8|206612.4|206462.4|206613.1|206463.1|206604|206454|13
1636699720000|2021-11-12 06:48:40|206611|206461|206602.9|206452.9|206611|206461|206602.7|206452.7|8
1636699730000|2021-11-12 06:48:50|206602.8|206452.8|206608.5|206458.5|206608.7|206458.7|206599.7|206449.7|15
1636699740000|2021-11-12 06:49:00|206608.8|206458.8|206607.6|206457.6|206608.8|206458.8|206605.3|206455.3|20
1636699750000|2021-11-12 06:49:10|206608.1|206458.1|206608.5|206458.5|206608.7|206458.7|206605.3|206455.3|13
1636699760000|2021-11-12 06:49:20|206608.8|206458.8|206628.6|206478.6|206630.1|206480.1|206608.8|206458.8|13
1636699770000|2021-11-12 06:49:30|206624.3|206474.3|206617.7|206467.7|206624.3|206474.3|206617.7|206467.7|12
1636699780000|2021-11-12 06:49:40|206617.5|206467.5|206623.6|206473.6|206624.9|206474.9|206616.9|206466.9|14
1636699790000|2021-11-12 06:49:50|206624.5|206474.5|206619.3|206469.3|206624.6|206474.6|206619.2|206469.2|16
1636699800000|2021-11-12 06:50:00|206621.4|206471.4|206625|206475|206625|206475|206618.4|206468.4|11
1636699810000|2021-11-12 06:50:10|206628|206478|206621.9|206471.9|206628|206478|206620.6|206470.6|7
1636699820000|2021-11-12 06:50:20|206621|206471|206612.5|206462.5|206621|206471|206611.7|206461.7|5
1636699830000|2021-11-12 06:50:30|206612.7|206462.7|206614.4|206464.4|206614.4|206464.4|206612.4|206462.4|11
1636699840000|2021-11-12 06:50:40|206614.2|206464.2|206613.9|206463.9|206619.4|206469.4|206612.3|206462.3|15
1636699850000|2021-11-12 06:50:50|206614.2|206464.2|206613.7|206463.7|206616.2|206466.2|206613.3|206463.3|10
1636699860000|2021-11-12 06:51:00|206613.8|206463.8|206623|206473|206623|206473|206613.8|206463.8|10
1636699870000|2021-11-12 06:51:10|206622.5|206472.5|206613|206463|206622.5|206472.5|206613|206463|7
1636699880000|2021-11-12 06:51:20|206616.7|206466.7|206614.6|206464.6|206616.7|206466.7|206612.4|206462.4|10
1636699890000|2021-11-12 06:51:30|206614.4|206464.4|206614.2|206464.2|206614.5|206464.5|206612.2|206462.2|9
1636699900000|2021-11-12 06:51:40|206613.6|206463.6|206617.9|206467.9|206624.5|206474.5|206613.2|206463.2|10
1636699910000|2021-11-12 06:51:50|206620.5|206470.5|206623.7|206473.7|206625.3|206475.3|206619.4|206469.4|6
1636699920000|2021-11-12 06:52:00|206622|206472|206623|206473|206623|206473|206619.3|206469.3|16
1636699930000|2021-11-12 06:52:10|206623.3|206473.3|206613.5|206463.5|206623.3|206473.3|206613.4|206463.4|13
1636699940000|2021-11-12 06:52:20|206614.1|206464.1|206616.3|206466.3|206616.4|206466.4|206614.1|206464.1|9
1636699950000|2021-11-12 06:52:30|206618.1|206468.1|206623.5|206473.5|206623.6|206473.6|206617.7|206467.7|12
1636699960000|2021-11-12 06:52:40|206623.4|206473.4|206622.1|206472.1|206624.1|206474.1|206613.3|206463.3|12
1636699970000|2021-11-12 06:52:50|206620.7|206470.7|206615.3|206465.3|206620.8|206470.8|206615.3|206465.3|6
1636699980000|2021-11-12 06:53:00|206615.2|206465.2|206608.3|206458.3|206617.1|206467.1|206608.3|206458.3|12
1636699990000|2021-11-12 06:53:10|206609.1|206459.1|206607.3|206457.3|206609.9|206459.9|206606.3|206456.3|11
1636700000000|2021-11-12 06:53:20|206611.8|206461.8|206609.2|206459.2|206612.8|206462.8|206607|206457|9
1636700010000|2021-11-12 06:53:30|206610|206460|206610.4|206460.4|206615.7|206465.7|206610|206460|12
1636700020000|2021-11-12 06:53:40|206611.3|206461.3|206615.6|206465.6|206618.6|206468.6|206610.7|206460.7|14
1636700030000|2021-11-12 06:53:50|206615.8|206465.8|206613.8|206463.8|206615.8|206465.8|206605.5|206455.5|18
1636700040000|2021-11-12 06:54:00|206613.3|206463.3|206616.7|206466.7|206616.7|206466.7|206607.3|206457.3|12
1636700050000|2021-11-12 06:54:10|206620|206470|206616.9|206466.9|206620.1|206470.1|206614.1|206464.1|13
1636700060000|2021-11-12 06:54:20|206615.3|206465.3|206613.5|206463.5|206615.3|206465.3|206613.1|206463.1|10
1636700070000|2021-11-12 06:54:30|206614.2|206464.2|206621.8|206471.8|206621.8|206471.8|206613.5|206463.5|7
1636700080000|2021-11-12 06:54:40|206608.4|206458.4|206605.2|206455.2|206610.2|206460.2|206603|206453|14
1636700090000|2021-11-12 06:54:50|206606.3|206456.3|206603.2|206453.2|206606.5|206456.5|206602.7|206452.7|13
1636700100000|2021-11-12 06:55:00|206602.7|206452.7|206605.1|206455.1|206614.2|206464.2|206599.2|206449.2|17
1636700110000|2021-11-12 06:55:10|206605|206455|206604.2|206454.2|206605.7|206455.7|206603.1|206453.1|16
1636700120000|2021-11-12 06:55:20|206603.9|206453.9|206605.2|206455.2|206605.3|206455.3|206603.9|206453.9|12
1636700130000|2021-11-12 06:55:30|206603.5|206453.5|206614.9|206464.9|206616.6|206466.6|206603.5|206453.5|15
1636700140000|2021-11-12 06:55:40|206614.4|206464.4|206612.9|206462.9|206614.4|206464.4|206610|206460|13
1636700150000|2021-11-12 06:55:50|206613.8|206463.8|206617.8|206467.8|206623.1|206473.1|206613.8|206463.8|15
1636700160000|2021-11-12 06:56:00|206617.9|206467.9|206611.7|206461.7|206617.9|206467.9|206611.5|206461.5|9
1636700170000|2021-11-12 06:56:10|206612.1|206462.1|206612.9|206462.9|206613.5|206463.5|206611.6|206461.6|7
1636700180000|2021-11-12 06:56:20|206612.7|206462.7|206602.5|206452.5|206618.2|206468.2|206602.5|206452.5|9
1636700190000|2021-11-12 06:56:30|206601.1|206451.1|206612.8|206462.8|206616.3|206466.3|206601.1|206451.1|12
1636700200000|2021-11-12 06:56:40|206612.6|206462.6|206617.1|206467.1|206619.1|206469.1|206610.5|206460.5|18
1636700210000|2021-11-12 06:56:50|206616.4|206466.4|206615.1|206465.1|206616.4|206466.4|206614.9|206464.9|6
1636700220000|2021-11-12 06:57:00|206615.4|206465.4|206610.2|206460.2|206615.4|206465.4|206609.3|206459.3|16
1636700230000|2021-11-12 06:57:10|206610.1|206460.1|206609.6|206459.6|206615.1|206465.1|206608|206458|16
1636700240000|2021-11-12 06:57:20|206614.2|206464.2|206611.3|206461.3|206614.2|206464.2|206609.6|206459.6|18
1636700250000|2021-11-12 06:57:30|206611.7|206461.7|206619.6|206469.6|206624|206474|206611.6|206461.6|10
1636700260000|2021-11-12 06:57:40|206618.2|206468.2|206615.3|206465.3|206618.2|206468.2|206614.8|206464.8|14
1636700270000|2021-11-12 06:57:50|206615.6|206465.6|206609.9|206459.9|206616.7|206466.7|206608.7|206458.7|9
1636700280000|2021-11-12 06:58:00|206609.7|206459.7|206607.6|206457.6|206612.6|206462.6|206607.6|206457.6|15
1636700290000|2021-11-12 06:58:10|206611.4|206461.4|206611.6|206461.6|206611.9|206461.9|206608.7|206458.7|22
1636700300000|2021-11-12 06:58:20|206611.5|206461.5|206611|206461|206612.9|206462.9|206611|206461|12
1636700310000|2021-11-12 06:58:30|206610.7|206460.7|206611.3|206461.3|206611.4|206461.4|206610.4|206460.4|9
1636700320000|2021-11-12 06:58:40|206612.4|206462.4|206605|206455|206620.6|206470.6|206605|206455|16
1636700330000|2021-11-12 06:58:50|206606.8|206456.8|206611.1|206461.1|206611.1|206461.1|206606.8|206456.8|11
1636700340000|2021-11-12 06:59:00|206611.6|206461.6|206613.8|206463.8|206617|206467|206610.2|206460.2|15
1636700350000|2021-11-12 06:59:10|206614.1|206464.1|206613.3|206463.3|206614.6|206464.6|206609.4|206459.4|13
1636700360000|2021-11-12 06:59:20|206613.2|206463.2|206615.9|206465.9|206622.2|206472.2|206613.2|206463.2|8
1636700370000|2021-11-12 06:59:30|206616|206466|206611.8|206461.8|206616.5|206466.5|206609.2|206459.2|19
1636700380000|2021-11-12 06:59:40|206612.3|206462.3|206609.5|206459.5|206612.5|206462.5|206607.5|206457.5|17
1636700390000|2021-11-12 06:59:50|206609|206459|206615.3|206465.3|206619.6|206469.6|206609|206459|11
1636700400000|2021-11-12 07:00:00|206617.5|206467.5|206612.7|206462.7|206617.5|206467.5|206605.6|206455.6|26
1636700410000|2021-11-12 07:00:10|206617.9|206467.9|206617.6|206467.6|206618.3|206468.3|206615.9|206465.9|13
1636700420000|2021-11-12 07:00:20|206617.1|206467.1|206616.1|206466.1|206617.2|206467.2|206616|206466|9
1636700430000|2021-11-12 07:00:30|206616.3|206466.3|206614.9|206464.9|206620.9|206470.9|206614.9|206464.9|15
1636700440000|2021-11-12 07:00:40|206614|206464|206615|206465|206616|206466|206607.9|206457.9|13
1636700450000|2021-11-12 07:00:50|206615.1|206465.1|206618|206468|206619.8|206469.8|206614.9|206464.9|16
1636700460000|2021-11-12 07:01:00|206620.4|206470.4|206617.7|206467.7|206620.4|206470.4|206616.9|206466.9|22
1636700470000|2021-11-12 07:01:10|206617.4|206467.4|206605.5|206455.5|206618.7|206468.7|206603|206453|21
1636700480000|2021-11-12 07:01:20|206606.2|206456.2|206609.6|206459.6|206611.6|206461.6|206601.9|206451.9|20
1636700490000|2021-11-12 07:01:30|206608.7|206458.7|206610.8|206460.8|206610.8|206460.8|206606.2|206456.2|18
1636700500000|2021-11-12 07:01:40|206608.4|206458.4|206613.4|206463.4|206613.4|206463.4|206607.2|206457.2|19
1636700510000|2021-11-12 07:01:50|206611.7|206461.7|206610.4|206460.4|206611.7|206461.7|206608.9|206458.9|19
1636700520000|2021-11-12 07:02:00|206610.1|206460.1|206615.6|206465.6|206615.6|206465.6|206609.5|206459.5|24
1636700530000|2021-11-12 07:02:10|206615.3|206465.3|206617|206467|206622|206472|206615.3|206465.3|19
1636700540000|2021-11-12 07:02:20|206617.4|206467.4|206616.3|206466.3|206620.7|206470.7|206615.8|206465.8|24
1636700550000|2021-11-12 07:02:30|206620.1|206470.1|206644.5|206494.5|206658.4|206508.4|206619.3|206469.3|27
1636700560000|2021-11-12 07:02:40|206643.2|206493.2|206643|206493|206651|206501|206641.9|206491.9|20
1636700570000|2021-11-12 07:02:50|206643.2|206493.2|206642.4|206492.4|206644|206494|206641.5|206491.5|14
1636700580000|2021-11-12 07:03:00|206643.9|206493.9|206628.3|206478.3|206643.9|206493.9|206627.9|206477.9|21
1636700590000|2021-11-12 07:03:10|206628.4|206478.4|206627.5|206477.5|206629.7|206479.7|206627.4|206477.4|12
1636700600000|2021-11-12 07:03:20|206628.3|206478.3|206631.4|206481.4|206632.1|206482.1|206627.6|206477.6|11
1636700610000|2021-11-12 07:03:30|206630.2|206480.2|206627.3|206477.3|206631.2|206481.2|206624.6|206474.6|20
1636700620000|2021-11-12 07:03:40|206628.3|206478.3|206637.4|206487.4|206644|206494|206628.2|206478.2|21
1636700630000|2021-11-12 07:03:50|206638.4|206488.4|206638|206488|206639.1|206489.1|206637.4|206487.4|14
1636700640000|2021-11-12 07:04:00|206635.8|206485.8|206635.7|206485.7|206642.9|206492.9|206635.1|206485.1|18
1636700650000|2021-11-12 07:04:10|206634.9|206484.9|206639|206489|206639.9|206489.9|206634.9|206484.9|16
1636700660000|2021-11-12 07:04:20|206639.1|206489.1|206637.2|206487.2|206639.1|206489.1|206635.7|206485.7|16
1636700670000|2021-11-12 07:04:30|206636.7|206486.7|206633.6|206483.6|206636.7|206486.7|206632.2|206482.2|17
1636700680000|2021-11-12 07:04:40|206638.1|206488.1|206637.1|206487.1|206639.9|206489.9|206636.7|206486.7|13
1636700690000|2021-11-12 07:04:50|206636.6|206486.6|206634.9|206484.9|206636.9|206486.9|206631.5|206481.5|16
1636700700000|2021-11-12 07:05:00|206635.7|206485.7|206664.5|206514.5|206664.5|206514.5|206635.7|206485.7|23
1636700710000|2021-11-12 07:05:10|206664.6|206514.6|206656.8|206506.8|206664.6|206514.6|206656.8|206506.8|19
1636700720000|2021-11-12 07:05:20|206656|206506|206657|206507|206658.7|206508.7|206656|206506|10
1636700730000|2021-11-12 07:05:30|206656.2|206506.2|206659.9|206509.9|206661.6|206511.6|206655.6|206505.6|23
1636700740000|2021-11-12 07:05:40|206659.6|206509.6|206661.5|206511.5|206664.9|206514.9|206657.6|206507.6|18
1636700750000|2021-11-12 07:05:50|206678.2|206528.2|206668.1|206518.1|206678.2|206528.2|206665.2|206515.2|15
1636700760000|2021-11-12 07:06:00|206667.7|206517.7|206661.9|206511.9|206667.7|206517.7|206661.8|206511.8|19
1636700770000|2021-11-12 07:06:10|206662.1|206512.1|206664.8|206514.8|206667.2|206517.2|206661.9|206511.9|10
1636700780000|2021-11-12 07:06:20|206664.6|206514.6|206689.9|206539.9|206690.9|206540.9|206663.5|206513.5|20
1636700790000|2021-11-12 07:06:30|206691|206541|206699.3|206549.3|206699.6|206549.6|206686.5|206536.5|23
1636700800000|2021-11-12 07:06:40|206696.6|206546.6|206697.4|206547.4|206701.2|206551.2|206695.6|206545.6|20
1636700810000|2021-11-12 07:06:50|206698.5|206548.5|206697.2|206547.2|206698.5|206548.5|206694.8|206544.8|18
1636700820000|2021-11-12 07:07:00|206697.6|206547.6|206702.8|206552.8|206708.2|206558.2|206696.3|206546.3|27
1636700830000|2021-11-12 07:07:10|206702|206552|206713|206563|206714.9|206564.9|206701.3|206551.3|27
1636700840000|2021-11-12 07:07:20|206713.1|206563.1|206712.3|206562.3|206714.9|206564.9|206711.1|206561.1|20
1636700850000|2021-11-12 07:07:30|206712.6|206562.6|206713.6|206563.6|206715.7|206565.7|206710.8|206560.8|21
1636700860000|2021-11-12 07:07:40|206712.9|206562.9|206714.5|206564.5|206714.5|206564.5|206712.8|206562.8|12
1636700870000|2021-11-12 07:07:50|206714.4|206564.4|206713.7|206563.7|206715.1|206565.1|206712.2|206562.2|15
1636700880000|2021-11-12 07:08:00|206713.6|206563.6|206717.2|206567.2|206719.1|206569.1|206712.8|206562.8|22
1636700890000|2021-11-12 07:08:10|206717.1|206567.1|206709.8|206559.8|206717.5|206567.5|206709.1|206559.1|20
1636700900000|2021-11-12 07:08:20|206709.6|206559.6|206706.6|206556.6|206715.1|206565.1|206706.3|206556.3|17
1636700910000|2021-11-12 07:08:30|206708.5|206558.5|206710.4|206560.4|206712.7|206562.7|206707.4|206557.4|21
1636700920000|2021-11-12 07:08:40|206710.2|206560.2|206712.8|206562.8|206714.8|206564.8|206707.5|206557.5|15
1636700930000|2021-11-12 07:08:50|206712.2|206562.2|206707.4|206557.4|206713.5|206563.5|206707.1|206557.1|25
1636700940000|2021-11-12 07:09:00|206707.2|206557.2|206701.2|206551.2|206707.8|206557.8|206689.4|206539.4|28
1636700950000|2021-11-12 07:09:10|206700.7|206550.7|206702.9|206552.9|206703.7|206553.7|206700.7|206550.7|17
1636700960000|2021-11-12 07:09:20|206703.4|206553.4|206706.4|206556.4|206708.5|206558.5|206702.3|206552.3|12
1636700970000|2021-11-12 07:09:30|206706.7|206556.7|206704.9|206554.9|206709.9|206559.9|206704.6|206554.6|12
1636700980000|2021-11-12 07:09:40|206703.2|206553.2|206696.5|206546.5|206704.3|206554.3|206696.2|206546.2|12
1636700990000|2021-11-12 07:09:50|206697.8|206547.8|206700.1|206550.1|206707|206557|206694.3|206544.3|20
1636701000000|2021-11-12 07:10:00|206700.6|206550.6|206703|206553|206703|206553|206693.6|206543.6|28
1636701010000|2021-11-12 07:10:10|206710.8|206560.8|206709.9|206559.9|206713.9|206563.9|206708.9|206558.9|29
1636701020000|2021-11-12 07:10:20|206710.7|206560.7|206709.4|206559.4|206711.6|206561.6|206707.7|206557.7|18
1636701030000|2021-11-12 07:10:30|206708.9|206558.9|206708.3|206558.3|206709.9|206559.9|206708|206558|10
1636701040000|2021-11-12 07:10:40|206707.7|206557.7|206707|206557|206709.4|206559.4|206706.9|206556.9|17
1636701050000|2021-11-12 07:10:50|206706.8|206556.8|206706.7|206556.7|206708.5|206558.5|206706.6|206556.6|15
1636701060000|2021-11-12 07:11:00|206708.9|206558.9|206705|206555|206709.2|206559.2|206704.5|206554.5|21
1636701070000|2021-11-12 07:11:10|206705.7|206555.7|206705.6|206555.6|206706.6|206556.6|206702.3|206552.3|14
1636701080000|2021-11-12 07:11:20|206706.4|206556.4|206709.6|206559.6|206710.8|206560.8|206706|206556|13
1636701090000|2021-11-12 07:11:30|206709.4|206559.4|206709.7|206559.7|206715.5|206565.5|206709.2|206559.2|10
1636701100000|2021-11-12 07:11:40|206710.2|206560.2|206715.5|206565.5|206715.5|206565.5|206708.6|206558.6|17
1636701110000|2021-11-12 07:11:50|206715.2|206565.2|206713|206563|206717.3|206567.3|206711.9|206561.9|19
1636701120000|2021-11-12 07:12:00|206714|206564|206699.5|206549.5|206715.1|206565.1|206699.5|206549.5|19
1636701130000|2021-11-12 07:12:10|206704.9|206554.9|206713.1|206563.1|206713.6|206563.6|206701.7|206551.7|18
1636701140000|2021-11-12 07:12:20|206709.8|206559.8|206707.1|206557.1|206711.1|206561.1|206707|206557|17
1636701150000|2021-11-12 07:12:30|206709.1|206559.1|206713.4|206563.4|206718.7|206568.7|206707.4|206557.4|15
1636701160000|2021-11-12 07:12:40|206721|206571|206714.5|206564.5|206730.3|206580.3|206710.7|206560.7|25
1636701170000|2021-11-12 07:12:50|206715.1|206565.1|206715.2|206565.2|206716.7|206566.7|206713.6|206563.6|17
1636701180000|2021-11-12 07:13:00|206718.4|206568.4|206716.4|206566.4|206721.4|206571.4|206715.4|206565.4|14
1636701190000|2021-11-12 07:13:10|206716.6|206566.6|206714.7|206564.7|206719.2|206569.2|206714|206564|14
1636701200000|2021-11-12 07:13:20|206714.1|206564.1|206700.5|206550.5|206720.4|206570.4|206700|206550|23
1636701210000|2021-11-12 07:13:30|206706|206556|206704.9|206554.9|206709|206559|206698.6|206548.6|26
1636701220000|2021-11-12 07:13:40|206705.5|206555.5|206694.3|206544.3|206705.5|206555.5|206694.3|206544.3|11
1636701230000|2021-11-12 07:13:50|206693.1|206543.1|206706.1|206556.1|206706.5|206556.5|206690.2|206540.2|25
1636701240000|2021-11-12 07:14:00|206707.5|206557.5|206699.8|206549.8|206711.7|206561.7|206699.8|206549.8|19
1636701250000|2021-11-12 07:14:10|206700.8|206550.8|206703.8|206553.8|206705.2|206555.2|206698.5|206548.5|23
1636701260000|2021-11-12 07:14:20|206704|206554|206707.2|206557.2|206708.4|206558.4|206694.1|206544.1|16
1636701270000|2021-11-12 07:14:30|206707.3|206557.3|206708.4|206558.4|206710.5|206560.5|206703.8|206553.8|18
1636701280000|2021-11-12 07:14:40|206707.5|206557.5|206698.1|206548.1|206707.5|206557.5|206694.5|206544.5|16
1636701290000|2021-11-12 07:14:50|206699.6|206549.6|206695.2|206545.2|206706|206556|206695.2|206545.2|21
1636701300000|2021-11-12 07:15:00|206694.6|206544.6|206697.7|206547.7|206701.1|206551.1|206694.6|206544.6|19
1636701310000|2021-11-12 07:15:10|206699|206549|206692.2|206542.2|206699.8|206549.8|206691.1|206541.1|21
1636701320000|2021-11-12 07:15:20|206692|206542|206692.9|206542.9|206699.9|206549.9|206690.8|206540.8|25
1636701330000|2021-11-12 07:15:30|206693.2|206543.2|206694.2|206544.2|206694.2|206544.2|206692|206542|16
1636701340000|2021-11-12 07:15:40|206693.9|206543.9|206653.1|206503.1|206693.9|206543.9|206653.1|206503.1|19
1636701350000|2021-11-12 07:15:50|206652.8|206502.8|206665|206515|206665|206515|206652.6|206502.6|23
1636701360000|2021-11-12 07:16:00|206664.7|206514.7|206663.6|206513.6|206671.1|206521.1|206656.7|206506.7|25
1636701370000|2021-11-12 07:16:10|206663.3|206513.3|206664.3|206514.3|206673.4|206523.4|206659.8|206509.8|24
1636701380000|2021-11-12 07:16:20|206666.4|206516.4|206656.2|206506.2|206666.4|206516.4|206653.4|206503.4|19
1636701390000|2021-11-12 07:16:30|206656.4|206506.4|206658.4|206508.4|206659.1|206509.1|206646.5|206496.5|20
1636701400000|2021-11-12 07:16:40|206659.9|206509.9|206660.5|206510.5|206661|206511|206654.3|206504.3|17
1636701410000|2021-11-12 07:16:50|206660.2|206510.2|206656.2|206506.2|206665.8|206515.8|206654.4|206504.4|16
1636701420000|2021-11-12 07:17:00|206655.2|206505.2|206662.9|206512.9|206668|206518|206654.5|206504.5|21
1636701430000|2021-11-12 07:17:10|206663.4|206513.4|206664|206514|206665.5|206515.5|206660.7|206510.7|22
1636701440000|2021-11-12 07:17:20|206664.7|206514.7|206670.8|206520.8|206670.8|206520.8|206658.4|206508.4|12
1636701450000|2021-11-12 07:17:30|206669|206519|206665.2|206515.2|206669|206519|206664.8|206514.8|13
1636701460000|2021-11-12 07:17:40|206663.7|206513.7|206668|206518|206673.3|206523.3|206656.4|206506.4|20
1636701470000|2021-11-12 07:17:50|206664.8|206514.8|206667.7|206517.7|206671.2|206521.2|206658|206508|17
1636701480000|2021-11-12 07:18:00|206668|206518|206670.1|206520.1|206670.5|206520.5|206663.4|206513.4|18
1636701490000|2021-11-12 07:18:10|206669.5|206519.5|206665|206515|206670.2|206520.2|206663.8|206513.8|17
1636701500000|2021-11-12 07:18:20|206668.8|206518.8|206667.8|206517.8|206673.4|206523.4|206654.4|206504.4|17
1636701510000|2021-11-12 07:18:30|206665|206515|206672.7|206522.7|206675.9|206525.9|206659.8|206509.8|23
1636701520000|2021-11-12 07:18:40|206674.1|206524.1|206672.4|206522.4|206676.2|206526.2|206671|206521|23
1636701530000|2021-11-12 07:18:50|206673.9|206523.9|206665.6|206515.6|206675.4|206525.4|206654.7|206504.7|17
1636701540000|2021-11-12 07:19:00|206654.7|206504.7|206665.4|206515.4|206669.7|206519.7|206654.7|206504.7|24
1636701550000|2021-11-12 07:19:10|206665.9|206515.9|206666.9|206516.9|206673.6|206523.6|206652.5|206502.5|27
1636701560000|2021-11-12 07:19:20|206661.7|206511.7|206665|206515|206668.8|206518.8|206659.1|206509.1|21
1636701570000|2021-11-12 07:19:30|206665.7|206515.7|206656.4|206506.4|206667.9|206517.9|206654.3|206504.3|21
1636701580000|2021-11-12 07:19:40|206657.9|206507.9|206653.9|206503.9|206657.9|206507.9|206646.6|206496.6|19
1636701590000|2021-11-12 07:19:50|206655.1|206505.1|206652.5|206502.5|206655.1|206505.1|206647.9|206497.9|9
1636701600000|2021-11-12 07:20:00|206653.9|206503.9|206650.8|206500.8|206657.4|206507.4|206649.2|206499.2|16
1636701610000|2021-11-12 07:20:10|206652.6|206502.6|206652.7|206502.7|206653.3|206503.3|206648.9|206498.9|15
1636701620000|2021-11-12 07:20:20|206651.3|206501.3|206658.7|206508.7|206658.8|206508.8|206651.1|206501.1|16
1636701630000|2021-11-12 07:20:30|206659.5|206509.5|206662.9|206512.9|206667.2|206517.2|206653.6|206503.6|18
1636701640000|2021-11-12 07:20:40|206666.2|206516.2|206670.3|206520.3|206673.4|206523.4|206662|206512|22
1636701650000|2021-11-12 07:20:50|206671.9|206521.9|206672.2|206522.2|206672.2|206522.2|206669.2|206519.2|13
1636701660000|2021-11-12 07:21:00|206672.3|206522.3|206675.4|206525.4|206677.4|206527.4|206668.8|206518.8|22
1636701670000|2021-11-12 07:21:10|206673.9|206523.9|206675|206525|206677.4|206527.4|206669.7|206519.7|19
1636701680000|2021-11-12 07:21:20|206673.1|206523.1|206670.5|206520.5|206673.1|206523.1|206665.5|206515.5|19
1636701690000|2021-11-12 07:21:30|206669.9|206519.9|206667.1|206517.1|206676.2|206526.2|206666.6|206516.6|26
1636701700000|2021-11-12 07:21:40|206666.4|206516.4|206665.1|206515.1|206672|206522|206663.6|206513.6|13
1636701710000|2021-11-12 07:21:50|206664.8|206514.8|206671.1|206521.1|206674.8|206524.8|206664.8|206514.8|24
1636701720000|2021-11-12 07:22:00|206671.4|206521.4|206670.5|206520.5|206673.4|206523.4|206665.5|206515.5|26
1636701730000|2021-11-12 07:22:10|206671.7|206521.7|206672.5|206522.5|206675.5|206525.5|206670|206520|17
1636701740000|2021-11-12 07:22:20|206671.2|206521.2|206671.7|206521.7|206671.7|206521.7|206666.8|206516.8|17
1636701750000|2021-11-12 07:22:30|206671.3|206521.3|206671.2|206521.2|206674.2|206524.2|206665.7|206515.7|14
1636701760000|2021-11-12 07:22:40|206670|206520|206672.2|206522.2|206674.4|206524.4|206670|206520|11
1636701770000|2021-11-12 07:22:50|206672.5|206522.5|206662|206512|206674.2|206524.2|206661.2|206511.2|23
1636701780000|2021-11-12 07:23:00|206662.4|206512.4|206665.9|206515.9|206673.9|206523.9|206655|206505|27
1636701790000|2021-11-12 07:23:10|206665.7|206515.7|206662.4|206512.4|206670.9|206520.9|206656.9|206506.9|25
1636701800000|2021-11-12 07:23:20|206663.8|206513.8|206658.9|206508.9|206665.9|206515.9|206654|206504|18
1636701810000|2021-11-12 07:23:30|206664.8|206514.8|206650.9|206500.9|206664.8|206514.8|206650.8|206500.8|18
1636701820000|2021-11-12 07:23:40|206651.5|206501.5|206653.2|206503.2|206654|206504|206650.8|206500.8|8
1636701830000|2021-11-12 07:23:50|206661.6|206511.6|206651.8|206501.8|206661.6|206511.6|206650.9|206500.9|16
1636701840000|2021-11-12 07:24:00|206653.2|206503.2|206655.9|206505.9|206655.9|206505.9|206653.2|206503.2|10
1636701850000|2021-11-12 07:24:10|206662.5|206512.5|206631|206481|206662.5|206512.5|206623.9|206473.9|26
1636701860000|2021-11-12 07:24:20|206630|206480|206632.5|206482.5|206636.2|206486.2|206630|206480|18
1636701870000|2021-11-12 07:24:30|206634.5|206484.5|206635|206485|206640.1|206490.1|206633.2|206483.2|18
1636701880000|2021-11-12 07:24:40|206636.3|206486.3|206638.9|206488.9|206642.1|206492.1|206636.3|206486.3|16
1636701890000|2021-11-12 07:24:50|206637.7|206487.7|206635.2|206485.2|206642.7|206492.7|206634.7|206484.7|20
1636701900000|2021-11-12 07:25:00|206636.1|206486.1|206644.1|206494.1|206645.6|206495.6|206636.1|206486.1|26
1636701910000|2021-11-12 07:25:10|206644.8|206494.8|206642.2|206492.2|206645.9|206495.9|206641.1|206491.1|16
1636701920000|2021-11-12 07:25:20|206642|206492|206643.6|206493.6|206644.4|206494.4|206642|206492|10
1636701930000|2021-11-12 07:25:30|206646.6|206496.6|206641.9|206491.9|206650.7|206500.7|206640.4|206490.4|22
1636701940000|2021-11-12 07:25:40|206639.5|206489.5|206700.7|206550.7|206700.7|206550.7|206639.5|206489.5|23
1636701950000|2021-11-12 07:25:50|206700.8|206550.8|206699.3|206549.3|206700.8|206550.8|206692.2|206542.2|27
1636701960000|2021-11-12 07:26:00|206698|206548|206706.4|206556.4|206708.7|206558.7|206697.3|206547.3|25
1636701970000|2021-11-12 07:26:10|206708.6|206558.6|206707.3|206557.3|206708.6|206558.6|206704.7|206554.7|17
1636701980000|2021-11-12 07:26:20|206707.5|206557.5|206711.7|206561.7|206711.9|206561.9|206706.8|206556.8|14
1636701990000|2021-11-12 07:26:30|206711.6|206561.6|206713.7|206563.7|206713.8|206563.8|206711.6|206561.6|11
1636702000000|2021-11-12 07:26:40|206707.6|206557.6|206709.5|206559.5|206710.1|206560.1|206707.5|206557.5|11
1636702010000|2021-11-12 07:26:50|206710.1|206560.1|206709.5|206559.5|206712.8|206562.8|206708.5|206558.5|20
1636702020000|2021-11-12 07:27:00|206710.3|206560.3|206710.3|206560.3|206713.2|206563.2|206709.5|206559.5|18
1636702030000|2021-11-12 07:27:10|206711|206561|206710.1|206560.1|206712.1|206562.1|206708.9|206558.9|17
1636702040000|2021-11-12 07:27:20|206710.5|206560.5|206710.7|206560.7|206711.5|206561.5|206709.8|206559.8|8
1636702050000|2021-11-12 07:27:30|206710.3|206560.3|206707|206557|206711.8|206561.8|206707|206557|10
1636702060000|2021-11-12 07:27:40|206706.7|206556.7|206713.2|206563.2|206714.3|206564.3|206706.6|206556.6|22
1636702070000|2021-11-12 07:27:50|206711.7|206561.7|206712.7|206562.7|206714.1|206564.1|206711.5|206561.5|19
1636702080000|2021-11-12 07:28:00|206713.3|206563.3|206711.9|206561.9|206713.8|206563.8|206708.8|206558.8|27
1636702090000|2021-11-12 07:28:10|206712.5|206562.5|206716.1|206566.1|206720.9|206570.9|206709|206559|27
1636702100000|2021-11-12 07:28:20|206709.5|206559.5|206723|206573|206727.8|206577.8|206709.5|206559.5|31
1636702110000|2021-11-12 07:28:30|206725.1|206575.1|206725|206575|206726.4|206576.4|206721.1|206571.1|27
1636702120000|2021-11-12 07:28:40|206725.8|206575.8|206728.6|206578.6|206734.3|206584.3|206722.5|206572.5|22
1636702130000|2021-11-12 07:28:50|206728.7|206578.7|206729.3|206579.3|206731.5|206581.5|206727.7|206577.7|14
1636702140000|2021-11-12 07:29:00|206730.4|206580.4|206729.1|206579.1|206730.4|206580.4|206729.1|206579.1|17
1636702150000|2021-11-12 07:29:10|206727.4|206577.4|206723.3|206573.3|206727.9|206577.9|206721.7|206571.7|12
1636702160000|2021-11-12 07:29:20|206721.8|206571.8|206728.4|206578.4|206731.4|206581.4|206721.8|206571.8|11
1636702170000|2021-11-12 07:29:30|206726.9|206576.9|206726.3|206576.3|206727.8|206577.8|206724.9|206574.9|10
1636702180000|2021-11-12 07:29:40|206726.9|206576.9|206731.1|206581.1|206733.6|206583.6|206726.3|206576.3|10
1636702190000|2021-11-12 07:29:50|206729.3|206579.3|206726.6|206576.6|206729.3|206579.3|206725.3|206575.3|10
1636702200000|2021-11-12 07:30:00|206726.8|206576.8|206732.2|206582.2|206734.1|206584.1|206722.6|206572.6|34
1636702210000|2021-11-12 07:30:10|206729.8|206579.8|206729.8|206579.8|206734.7|206584.7|206729.4|206579.4|22
1636702220000|2021-11-12 07:30:20|206730|206580|206726.6|206576.6|206732.8|206582.8|206726.6|206576.6|20
1636702230000|2021-11-12 07:30:30|206726.9|206576.9|206725.4|206575.4|206728.1|206578.1|206722.5|206572.5|15
1636702240000|2021-11-12 07:30:40|206733.6|206583.6|206727.4|206577.4|206733.6|206583.6|206727.3|206577.3|15
1636702250000|2021-11-12 07:30:50|206727.8|206577.8|206723.1|206573.1|206728.9|206578.9|206722.7|206572.7|14
1636702260000|2021-11-12 07:31:00|206722.5|206572.5|206725.9|206575.9|206726.4|206576.4|206722.5|206572.5|9
1636702270000|2021-11-12 07:31:10|206726.4|206576.4|206725.5|206575.5|206734.5|206584.5|206725.5|206575.5|10
1636702280000|2021-11-12 07:31:20|206725|206575|206725.2|206575.2|206726.6|206576.6|206724.1|206574.1|12
1636702290000|2021-11-12 07:31:30|206726.5|206576.5|206726.8|206576.8|206726.8|206576.8|206725.3|206575.3|10
1636702300000|2021-11-12 07:31:40|206735|206585|206703.5|206553.5|206735|206585|206701.8|206551.8|22
1636702310000|2021-11-12 07:31:50|206699.4|206549.4|206696.9|206546.9|206704.8|206554.8|206695.9|206545.9|23
1636702320000|2021-11-12 07:32:00|206694.9|206544.9|206706.6|206556.6|206709.7|206559.7|206694.7|206544.7|22
1636702330000|2021-11-12 07:32:10|206703.4|206553.4|206700.8|206550.8|206703.4|206553.4|206698.5|206548.5|16
1636702340000|2021-11-12 07:32:20|206701.7|206551.7|206698.6|206548.6|206701.7|206551.7|206698|206548|24
1636702350000|2021-11-12 07:32:30|206699.5|206549.5|206702.3|206552.3|206702.3|206552.3|206696.6|206546.6|23
1636702360000|2021-11-12 07:32:40|206702.4|206552.4|206703.1|206553.1|206706.8|206556.8|206701.9|206551.9|12
1636702370000|2021-11-12 07:32:50|206701.3|206551.3|206697.6|206547.6|206701.6|206551.6|206696|206546|19
1636702380000|2021-11-12 07:33:00|206696.7|206546.7|206698.8|206548.8|206700.4|206550.4|206696.5|206546.5|22
1636702390000|2021-11-12 07:33:10|206698.9|206548.9|206702.6|206552.6|206706.6|206556.6|206698.8|206548.8|15
1636702400000|2021-11-12 07:33:20|206701.5|206551.5|206707.1|206557.1|206707.7|206557.7|206701.4|206551.4|6
1636702410000|2021-11-12 07:33:30|206705|206555|206701.1|206551.1|206705.4|206555.4|206700.4|206550.4|22
1636702420000|2021-11-12 07:33:40|206699.8|206549.8|206700.6|206550.6|206700.9|206550.9|206699.3|206549.3|14
1636702430000|2021-11-12 07:33:50|206699.2|206549.2|206699.3|206549.3|206706.1|206556.1|206699|206549|15
1636702440000|2021-11-12 07:34:00|206699.1|206549.1|206700.5|206550.5|206701.2|206551.2|206698.6|206548.6|20
1636702450000|2021-11-12 07:34:10|206700.2|206550.2|206704.5|206554.5|206705.5|206555.5|206697.1|206547.1|24
1636702460000|2021-11-12 07:34:20|206700.2|206550.2|206699.5|206549.5|206703.7|206553.7|206698.4|206548.4|20
1636702470000|2021-11-12 07:34:30|206699.6|206549.6|206699.7|206549.7|206700.5|206550.5|206698|206548|15
1636702480000|2021-11-12 07:34:40|206700.3|206550.3|206702.5|206552.5|206702.6|206552.6|206696.6|206546.6|13
1636702490000|2021-11-12 07:34:50|206699.6|206549.6|206701.4|206551.4|206710.4|206560.4|206695|206545|25
1636702500000|2021-11-12 07:35:00|206699.6|206549.6|206704.2|206554.2|206706|206556|206697.7|206547.7|21
1636702510000|2021-11-12 07:35:10|206705.7|206555.7|206709.4|206559.4|206710.4|206560.4|206699|206549|17
1636702520000|2021-11-12 07:35:20|206710.7|206560.7|206710.4|206560.4|206712.2|206562.2|206707.1|206557.1|21
1636702530000|2021-11-12 07:35:30|206709.9|206559.9|206711.2|206561.2|206714|206564|206709.7|206559.7|18
1636702540000|2021-11-12 07:35:40|206711.4|206561.4|206704.3|206554.3|206711.4|206561.4|206704.3|206554.3|11
1636702550000|2021-11-12 07:35:50|206701.5|206551.5|206709.8|206559.8|206711.8|206561.8|206700.7|206550.7|27
1636702560000|2021-11-12 07:36:00|206707.8|206557.8|206704.5|206554.5|206712.5|206562.5|206703.3|206553.3|20
1636702570000|2021-11-12 07:36:10|206704.7|206554.7|206707.3|206557.3|206709.3|206559.3|206702.5|206552.5|23
1636702580000|2021-11-12 07:36:20|206707|206557|206704.9|206554.9|206707.1|206557.1|206702.9|206552.9|19
1636702590000|2021-11-12 07:36:30|206704.2|206554.2|206704.9|206554.9|206706.5|206556.5|206700.1|206550.1|18
1636702600000|2021-11-12 07:36:40|206704.8|206554.8|206705.6|206555.6|206706.7|206556.7|206703.2|206553.2|18
1636702610000|2021-11-12 07:36:50|206705.2|206555.2|206711.4|206561.4|206711.4|206561.4|206701.9|206551.9|14
1636702620000|2021-11-12 07:37:00|206711.3|206561.3|206700.8|206550.8|206711.3|206561.3|206700.5|206550.5|20
1636702630000|2021-11-12 07:37:10|206700.4|206550.4|206702.6|206552.6|206704.2|206554.2|206698.9|206548.9|19
1636702640000|2021-11-12 07:37:20|206703|206553|206708.1|206558.1|206708.1|206558.1|206700.7|206550.7|22
1636702650000|2021-11-12 07:37:30|206705.9|206555.9|206698|206548|206705.9|206555.9|206695.8|206545.8|21
1636702660000|2021-11-12 07:37:40|206694.7|206544.7|206700.1|206550.1|206700.3|206550.3|206694.7|206544.7|15
1636702670000|2021-11-12 07:37:50|206699.7|206549.7|206698.8|206548.8|206700.2|206550.2|206694.3|206544.3|22
1636702680000|2021-11-12 07:38:00|206698.7|206548.7|206695.6|206545.6|206699.4|206549.4|206693.6|206543.6|23
1636702690000|2021-11-12 07:38:10|206696.3|206546.3|206686.6|206536.6|206698.4|206548.4|206686.6|206536.6|23
1636702700000|2021-11-12 07:38:20|206687.6|206537.6|206695.5|206545.5|206697.7|206547.7|206686|206536|19
1636702710000|2021-11-12 07:38:30|206696.6|206546.6|206698.4|206548.4|206699.8|206549.8|206693.7|206543.7|24
1636702720000|2021-11-12 07:38:40|206699|206549|206702.9|206552.9|206707.1|206557.1|206693.2|206543.2|21
1636702730000|2021-11-12 07:38:50|206702.2|206552.2|206705.7|206555.7|206706.8|206556.8|206698.8|206548.8|15
1636702740000|2021-11-12 07:39:00|206705.9|206555.9|206716|206566|206719.4|206569.4|206704.9|206554.9|19
1636702750000|2021-11-12 07:39:10|206714.5|206564.5|206708.8|206558.8|206716.4|206566.4|206708.8|206558.8|23
1636702760000|2021-11-12 07:39:20|206707.7|206557.7|206706.4|206556.4|206709.3|206559.3|206706.4|206556.4|15
1636702770000|2021-11-12 07:39:30|206704.5|206554.5|206710.7|206560.7|206711.3|206561.3|206703.2|206553.2|21
1636702780000|2021-11-12 07:39:40|206709.7|206559.7|206709|206559|206710|206560|206707.8|206557.8|18
1636702790000|2021-11-12 07:39:50|206709.6|206559.6|206710.7|206560.7|206711.2|206561.2|206706.5|206556.5|17
1636702800000|2021-11-12 07:40:00|206710.2|206560.2|206706.8|206556.8|206710.2|206560.2|206699.2|206549.2|21
1636702810000|2021-11-12 07:40:10|206705.2|206555.2|206707.5|206557.5|206709.9|206559.9|206703.9|206553.9|32
1636702820000|2021-11-12 07:40:20|206707.9|206557.9|206707.6|206557.6|206712.7|206562.7|206704.9|206554.9|23
1636702830000|2021-11-12 07:40:30|206708.1|206558.1|206703.9|206553.9|206709.2|206559.2|206703.9|206553.9|18
1636702840000|2021-11-12 07:40:40|206703.5|206553.5|206708.5|206558.5|206711.3|206561.3|206703.5|206553.5|21
1636702850000|2021-11-12 07:40:50|206709.5|206559.5|206709.2|206559.2|206711.5|206561.5|206707.7|206557.7|17
1636702860000|2021-11-12 07:41:00|206709.7|206559.7|206708.1|206558.1|206710.9|206560.9|206706.8|206556.8|23
1636702870000|2021-11-12 07:41:10|206707.6|206557.6|206709.2|206559.2|206712.3|206562.3|206706.9|206556.9|22
1636702880000|2021-11-12 07:41:20|206709.8|206559.8|206706|206556|206709.8|206559.8|206702.8|206552.8|22
1636702890000|2021-11-12 07:41:30|206706.6|206556.6|206715|206565|206720.1|206570.1|206705.2|206555.2|27
1636702900000|2021-11-12 07:41:40|206714.1|206564.1|206710.2|206560.2|206714.7|206564.7|206709.7|206559.7|17
1636702910000|2021-11-12 07:41:50|206710.3|206560.3|206707.6|206557.6|206712|206562|206706.5|206556.5|18
1636702920000|2021-11-12 07:42:00|206705.3|206555.3|206712.3|206562.3|206714.4|206564.4|206704.9|206554.9|27
1636702930000|2021-11-12 07:42:10|206707.1|206557.1|206713.7|206563.7|206718.1|206568.1|206707.1|206557.1|18
1636702940000|2021-11-12 07:42:20|206713.5|206563.5|206712.6|206562.6|206716.1|206566.1|206711.1|206561.1|22
1636702950000|2021-11-12 07:42:30|206712.4|206562.4|206707.6|206557.6|206712.4|206562.4|206707.6|206557.6|17
1636702960000|2021-11-12 07:42:40|206706.9|206556.9|206708.2|206558.2|206712.1|206562.1|206705.2|206555.2|18
1636702970000|2021-11-12 07:42:50|206712.8|206562.8|206712.3|206562.3|206712.8|206562.8|206707.8|206557.8|19
1636702980000|2021-11-12 07:43:00|206714.5|206564.5|206706|206556|206714.5|206564.5|206705.9|206555.9|18
1636702990000|2021-11-12 07:43:10|206705.9|206555.9|206705.4|206555.4|206709.5|206559.5|206705.2|206555.2|18
1636703000000|2021-11-12 07:43:20|206705.2|206555.2|206699.7|206549.7|206705.4|206555.4|206697.2|206547.2|22
1636703010000|2021-11-12 07:43:30|206699.9|206549.9|206703.8|206553.8|206706.8|206556.8|206698|206548|20
1636703020000|2021-11-12 07:43:40|206704.1|206554.1|206702|206552|206704.2|206554.2|206700.6|206550.6|18
1636703030000|2021-11-12 07:43:50|206700.9|206550.9|206700.4|206550.4|206702.7|206552.7|206699.9|206549.9|25
1636703040000|2021-11-12 07:44:00|206698.1|206548.1|206700.3|206550.3|206702|206552|206697.8|206547.8|25
1636703050000|2021-11-12 07:44:10|206701.8|206551.8|206700.5|206550.5|206704.1|206554.1|206699.8|206549.8|19
1636703060000|2021-11-12 07:44:20|206697.5|206547.5|206705.4|206555.4|206705.4|206555.4|206697|206547|21
1636703070000|2021-11-12 07:44:30|206704.9|206554.9|206701.9|206551.9|206705.4|206555.4|206701.6|206551.6|13
1636703080000|2021-11-12 07:44:40|206701.8|206551.8|206696.3|206546.3|206706|206556|206694.6|206544.6|24
1636703090000|2021-11-12 07:44:50|206696.4|206546.4|206697.1|206547.1|206698|206548|206694.1|206544.1|20
1636703100000|2021-11-12 07:45:00|206697.7|206547.7|206689.5|206539.5|206697.7|206547.7|206669.8|206519.8|28
1636703110000|2021-11-12 07:45:10|206688.6|206538.6|206686.3|206536.3|206691.3|206541.3|206686.3|206536.3|20
1636703120000|2021-11-12 07:45:20|206688.2|206538.2|206694|206544|206694|206544|206687.7|206537.7|13
1636703130000|2021-11-12 07:45:30|206694.4|206544.4|206692.4|206542.4|206694.7|206544.7|206690.3|206540.3|13
1636703140000|2021-11-12 07:45:40|206692.6|206542.6|206704.1|206554.1|206706|206556|206692.6|206542.6|20
1636703150000|2021-11-12 07:45:50|206702.2|206552.2|206704.5|206554.5|206706.2|206556.2|206699.6|206549.6|23
1636703160000|2021-11-12 07:46:00|206705.4|206555.4|206704.5|206554.5|206705.7|206555.7|206703.3|206553.3|22
1636703170000|2021-11-12 07:46:10|206704.8|206554.8|206703.7|206553.7|206706.2|206556.2|206703.4|206553.4|14
1636703180000|2021-11-12 07:46:20|206707.4|206557.4|206703.9|206553.9|206707.7|206557.7|206698.3|206548.3|15
1636703190000|2021-11-12 07:46:30|206703.6|206553.6|206706.7|206556.7|206708.1|206558.1|206702.9|206552.9|18
1636703200000|2021-11-12 07:46:40|206706.8|206556.8|206704.2|206554.2|206710|206560|206702.7|206552.7|12
1636703210000|2021-11-12 07:46:50|206704|206554|206710.8|206560.8|206710.8|206560.8|206702.7|206552.7|14
1636703220000|2021-11-12 07:47:00|206709.2|206559.2|206707.7|206557.7|206709.2|206559.2|206704.9|206554.9|11
1636703230000|2021-11-12 07:47:10|206707.9|206557.9|206704.2|206554.2|206708.8|206558.8|206703.3|206553.3|8
1636703240000|2021-11-12 07:47:20|206703.1|206553.1|206708.9|206558.9|206708.9|206558.9|206699.3|206549.3|14
1636703250000|2021-11-12 07:47:30|206707.4|206557.4|206703.9|206553.9|206707.4|206557.4|206701.9|206551.9|13
1636703260000|2021-11-12 07:47:40|206705.7|206555.7|206701.9|206551.9|206706.2|206556.2|206699.8|206549.8|8
1636703270000|2021-11-12 07:47:50|206701|206551|206696.1|206546.1|206724.9|206625.9|206675.9|206543.9|21
1636703280000|2021-11-12 07:48:00|206697.3|206547.3|206699.3|206549.3|206700.3|206550.3|206696.5|206546.5|26
1636703290000|2021-11-12 07:48:10|206698.7|206548.7|206699|206549|206702.7|206552.7|206697.3|206547.3|17
1636703300000|2021-11-12 07:48:20|206702.6|206552.6|206704.5|206554.5|206706.5|206556.5|206700.1|206550.1|22
1636703310000|2021-11-12 07:48:30|206707.5|206557.5|206706.7|206556.7|206708.9|206558.9|206705.3|206555.3|24
1636703320000|2021-11-12 07:48:40|206708.1|206558.1|206701.9|206551.9|206708.1|206558.1|206701|206551|21
1636703330000|2021-11-12 07:48:50|206701.3|206551.3|206707.2|206557.2|206707.5|206557.5|206701.3|206551.3|23
1636703340000|2021-11-12 07:49:00|206708|206558|206707.1|206557.1|206708.4|206558.4|206705.8|206555.8|18
1636703350000|2021-11-12 07:49:10|206707.6|206557.6|206707.7|206557.7|206708.4|206558.4|206707.5|206557.5|11
1636703360000|2021-11-12 07:49:20|206708|206558|206706.5|206556.5|206709.4|206559.4|206705.6|206555.6|23
1636703370000|2021-11-12 07:49:30|206707.9|206557.9|206708.5|206558.5|206709.9|206559.9|206702.8|206552.8|26
1636703380000|2021-11-12 07:49:40|206708.3|206558.3|206703.2|206553.2|206709.1|206559.1|206701.8|206551.8|30
1636703390000|2021-11-12 07:49:50|206703|206553|206732.7|206582.7|206735.4|206585.4|206702.7|206552.7|30
1636703400000|2021-11-12 07:50:00|206733.3|206583.3|206738|206588|206740.5|206590.5|206732.7|206582.7|25
1636703410000|2021-11-12 07:50:10|206738.4|206588.4|206734.5|206584.5|206742|206592|206733.7|206583.7|27
1636703420000|2021-11-12 07:50:20|206734.3|206584.3|206738|206588|206739.4|206589.4|206729.5|206579.5|29
1636703430000|2021-11-12 07:50:30|206736.2|206586.2|206739.7|206589.7|206739.7|206589.7|206736.2|206586.2|19
1636703440000|2021-11-12 07:50:40|206739.9|206589.9|206741.2|206591.2|206742.5|206592.5|206738|206588|15
1636703450000|2021-11-12 07:50:50|206740.9|206590.9|206739.4|206589.4|206742.2|206592.2|206738.6|206588.6|17
1636703460000|2021-11-12 07:51:00|206738.7|206588.7|206732.9|206582.9|206740.8|206590.8|206727.2|206577.2|28
1636703470000|2021-11-12 07:51:10|206732.6|206582.6|206727.4|206577.4|206734.6|206584.6|206727.4|206577.4|22
1636703480000|2021-11-12 07:51:20|206728.9|206578.9|206732.5|206582.5|206733.2|206583.2|206728.1|206578.1|21
1636703490000|2021-11-12 07:51:30|206732|206582|206731.1|206581.1|206732.3|206582.3|206730.2|206580.2|13
1636703500000|2021-11-12 07:51:40|206730.4|206580.4|206730.6|206580.6|206731.4|206581.4|206728.5|206578.5|21
1636703510000|2021-11-12 07:51:50|206729.8|206579.8|206738|206588|206741.2|206591.2|206729.6|206579.6|27
1636703520000|2021-11-12 07:52:00|206735|206585|206770.6|206620.6|206773.9|206623.9|206735|206585|19
1636703530000|2021-11-12 07:52:10|206769.4|206619.4|206793.3|206643.3|206797.7|206647.7|206766.6|206616.6|30
1636703540000|2021-11-12 07:52:20|206792.8|206642.8|206793.4|206643.4|206797.1|206647.1|206792.2|206642.2|24
1636703550000|2021-11-12 07:52:30|206794.1|206644.1|206795.8|206645.8|206798.9|206648.9|206793.7|206643.7|16
1636703560000|2021-11-12 07:52:40|206796.7|206646.7|206792.9|206642.9|206797.5|206647.5|206792.4|206642.4|23
1636703570000|2021-11-12 07:52:50|206794.6|206644.6|206763.8|206613.8|206798.4|206648.4|206763.8|206613.8|26
1636703580000|2021-11-12 07:53:00|206769.2|206619.2|206766.4|206616.4|206771|206621|206766.4|206616.4|24
1636703590000|2021-11-12 07:53:10|206766|206616|206756.6|206606.6|206766.3|206616.3|206756.6|206606.6|24
1636703600000|2021-11-12 07:53:20|206757|206607|206751.4|206601.4|206757|206607|206745.8|206595.8|20
1636703610000|2021-11-12 07:53:30|206748.8|206598.8|206750.9|206600.9|206753.1|206603.1|206744.2|206594.2|27
1636703620000|2021-11-12 07:53:40|206750.8|206600.8|206750.2|206600.2|206752.4|206602.4|206750|206600|15
1636703630000|2021-11-12 07:53:50|206749.6|206599.6|206752.9|206602.9|206754.3|206604.3|206749.6|206599.6|20
1636703640000|2021-11-12 07:54:00|206753|206603|206754.7|206604.7|206756.7|206606.7|206753|206603|22
1636703650000|2021-11-12 07:54:10|206755.2|206605.2|206755.7|206605.7|206756.2|206606.2|206752.1|206602.1|13
1636703660000|2021-11-12 07:54:20|206756|206606|206776.7|206626.7|206783.1|206633.1|206754.8|206604.8|25
1636703670000|2021-11-12 07:54:30|206776.9|206626.9|206755.5|206605.5|206779.7|206629.7|206748.3|206598.3|17
1636703680000|2021-11-12 07:54:40|206757.2|206607.2|206754.5|206604.5|206758.8|206608.8|206752.7|206602.7|16
1636703690000|2021-11-12 07:54:50|206754.2|206604.2|206759.8|206609.8|206763.2|206613.2|206752.7|206602.7|22
1636703700000|2021-11-12 07:55:00|206763.5|206613.5|206757|206607|206764.5|206614.5|206757|206607|21
1636703710000|2021-11-12 07:55:10|206760.1|206610.1|206758.1|206608.1|206760.7|206610.7|206757|206607|15
1636703720000|2021-11-12 07:55:20|206764|206614|206761.2|206611.2|206764.2|206614.2|206761|206611|18
1636703730000|2021-11-12 07:55:30|206762|206612|206762.2|206612.2|206763.7|206613.7|206758.5|206608.5|15
1636703740000|2021-11-12 07:55:40|206761.7|206611.7|206761.2|206611.2|206761.7|206611.7|206761|206611|16
1636703750000|2021-11-12 07:55:50|206761.3|206611.3|206765.8|206615.8|206767.5|206617.5|206761.3|206611.3|24
1636703760000|2021-11-12 07:56:00|206765.5|206615.5|206767.3|206617.3|206769|206619|206763.5|206613.5|15
1636703770000|2021-11-12 07:56:10|206767.9|206617.9|206756.9|206606.9|206767.9|206617.9|206756.3|206606.3|19
1636703780000|2021-11-12 07:56:20|206758.2|206608.2|206751.5|206601.5|206758.2|206608.2|206746.7|206596.7|19
1636703790000|2021-11-12 07:56:30|206751.3|206601.3|206754.6|206604.6|206761.1|206611.1|206749.3|206599.3|29
1636703800000|2021-11-12 07:56:40|206751.3|206601.3|206759.6|206609.6|206760|206610|206751.3|206601.3|21
1636703810000|2021-11-12 07:56:50|206759|206609|206782.7|206632.7|206786.1|206636.1|206758.6|206608.6|19
1636703820000|2021-11-12 07:57:00|206783.6|206633.6|206787.6|206637.6|206790.6|206640.6|206782.3|206632.3|20
1636703830000|2021-11-12 07:57:10|206786.7|206636.7|206790.3|206640.3|206790.7|206640.7|206783.8|206633.8|20
1636703840000|2021-11-12 07:57:20|206790|206640|206787.8|206637.8|206790.3|206640.3|206787.8|206637.8|10
1636703850000|2021-11-12 07:57:30|206789.1|206639.1|206750.9|206600.9|206791.1|206641.1|206750.9|206600.9|23
1636703860000|2021-11-12 07:57:40|206758.8|206608.8|206753.1|206603.1|206758.8|206608.8|206744.4|206594.4|27
1636703870000|2021-11-12 07:57:50|206753.4|206603.4|206746.5|206596.5|206753.4|206603.4|206746.5|206596.5|33
1636703880000|2021-11-12 07:58:00|206746|206596|206748.2|206598.2|206749.3|206599.3|206744.3|206594.3|29
1636703890000|2021-11-12 07:58:10|206748.1|206598.1|206746.6|206596.6|206751.4|206601.4|206745.1|206595.1|24
1636703900000|2021-11-12 07:58:20|206746.2|206596.2|206747.7|206597.7|206749.8|206599.8|206745.8|206595.8|20
1636703910000|2021-11-12 07:58:30|206746.2|206596.2|206745.9|206595.9|206746.2|206596.2|206745|206595|9
1636703920000|2021-11-12 07:58:40|206746|206596|206752.7|206602.7|206753.9|206603.9|206744.7|206594.7|27
1636703930000|2021-11-12 07:58:50|206753.1|206603.1|206752.8|206602.8|206755.7|206605.7|206752.5|206602.5|15
1636703940000|2021-11-12 07:59:00|206755.3|206605.3|206755.5|206605.5|206761.7|206611.7|206753.9|206603.9|30
1636703950000|2021-11-12 07:59:10|206757.6|206607.6|206758.7|206608.7|206763|206613|206754.8|206604.8|27
1636703960000|2021-11-12 07:59:20|206760.3|206610.3|206763.8|206613.8|206763.9|206613.9|206756.8|206606.8|24
1636703970000|2021-11-12 07:59:30|206763.4|206613.4|206765.2|206615.2|206765.4|206615.4|206760.9|206610.9|27
1636703980000|2021-11-12 07:59:40|206764.5|206614.5|206762.9|206612.9|206765.2|206615.2|206760.6|206610.6|22
1636703990000|2021-11-12 07:59:50|206760.3|206610.3|206726.6|206576.6|206765.1|206615.1|206725.1|206575.1|31
1636704000000|2021-11-12 08:00:00|206727.1|206577.1|206709.3|206559.3|206730.6|206580.6|206709.2|206559.2|38
1636704010000|2021-11-12 08:00:10|206711.2|206561.2|206711.9|206561.9|206713.3|206563.3|206707.5|206557.5|33
1636704020000|2021-11-12 08:00:20|206711.5|206561.5|206688.9|206538.9|206715.9|206565.9|206688.9|206538.9|36
1636704030000|2021-11-12 08:00:30|206690.1|206540.1|206691.1|206541.1|206692.2|206542.2|206685|206535|33
1636704040000|2021-11-12 08:00:40|206691.9|206541.9|206688.2|206538.2|206694.8|206544.8|206687.3|206537.3|28
1636704050000|2021-11-12 08:00:50|206690.9|206540.9|206690.8|206540.8|206692.6|206542.6|206685.5|206535.5|26
1636704060000|2021-11-12 08:01:00|206690.6|206540.6|206660|206510|206690.6|206540.6|206650.1|206500.1|37
1636704070000|2021-11-12 08:01:10|206660.2|206510.2|206659.6|206509.6|206663.6|206513.6|206659.6|206509.6|35
1636704080000|2021-11-12 08:01:20|206660.4|206510.4|206658.8|206508.8|206660.4|206510.4|206656.8|206506.8|23
1636704090000|2021-11-12 08:01:30|206658.6|206508.6|206651.3|206501.3|206659|206509|206651.3|206501.3|25
1636704100000|2021-11-12 08:01:40|206651|206501|206650.4|206500.4|206652.8|206502.8|206649.1|206499.1|25
1636704110000|2021-11-12 08:01:50|206650.1|206500.1|206647.7|206497.7|206652.1|206502.1|206647|206497|18
1636704120000|2021-11-12 08:02:00|206649.1|206499.1|206646.9|206496.9|206650.2|206500.2|206646.2|206496.2|26
1636704130000|2021-11-12 08:02:10|206646.1|206496.1|206642.6|206492.6|206647.4|206497.4|206641.7|206491.7|26
1636704140000|2021-11-12 08:02:20|206642.8|206492.8|206652.8|206502.8|206656|206506|206639.7|206489.7|30
1636704150000|2021-11-12 08:02:30|206648.1|206498.1|206654.3|206504.3|206658.9|206508.9|206645.1|206495.1|31
1636704160000|2021-11-12 08:02:40|206654.7|206504.7|206654.3|206504.3|206655.8|206505.8|206650.5|206500.5|23
1636704170000|2021-11-12 08:02:50|206654.5|206504.5|206654.7|206504.7|206656|206506|206653.7|206503.7|24
1636704180000|2021-11-12 08:03:00|206655.2|206505.2|206655.9|206505.9|206656.9|206506.9|206650.2|206500.2|25
1636704190000|2021-11-12 08:03:10|206653.4|206503.4|206656.5|206506.5|206656.6|206506.6|206652.8|206502.8|18
1636704200000|2021-11-12 08:03:20|206656.3|206506.3|206663|206513|206664.7|206514.7|206656.3|206506.3|27
1636704210000|2021-11-12 08:03:30|206663.4|206513.4|206661.4|206511.4|206665.5|206515.5|206659.9|206509.9|29
1636704220000|2021-11-12 08:03:40|206658.4|206508.4|206662|206512|206663|206513|206657.4|206507.4|27
1636704230000|2021-11-12 08:03:50|206661.6|206511.6|206664.1|206514.1|206665.2|206515.2|206661.6|206511.6|27
1636704240000|2021-11-12 08:04:00|206663.7|206513.7|206664.3|206514.3|206666|206516|206660.6|206510.6|29
1636704250000|2021-11-12 08:04:10|206664.1|206514.1|206663.1|206513.1|206664.9|206514.9|206662.5|206512.5|25
1636704260000|2021-11-12 08:04:20|206662.6|206512.6|206664.6|206514.6|206665.1|206515.1|206660.6|206510.6|15
1636704270000|2021-11-12 08:04:30|206664.5|206514.5|206675.2|206525.2|206675.2|206525.2|206664.5|206514.5|24
1636704280000|2021-11-12 08:04:40|206673.5|206523.5|206668.4|206518.4|206678.5|206528.5|206668.4|206518.4|30
1636704290000|2021-11-12 08:04:50|206669.9|206519.9|206687.2|206537.2|206687.2|206537.2|206668.9|206518.9|26
1636704300000|2021-11-12 08:05:00|206687.8|206537.8|206690.4|206540.4|206691.6|206541.6|206672|206522|33
1636704310000|2021-11-12 08:05:10|206690|206540|206655.8|206505.8|206690|206540|206654|206504|28
1636704320000|2021-11-12 08:05:20|206657.1|206507.1|206641.4|206491.4|206658.3|206508.3|206640.9|206490.9|30
1636704330000|2021-11-12 08:05:30|206641.3|206491.3|206636.6|206486.6|206642.2|206492.2|206635.8|206485.8|28
1636704340000|2021-11-12 08:05:40|206638.1|206488.1|206658.1|206508.1|206658.8|206508.8|206636.4|206486.4|30
1636704350000|2021-11-12 08:05:50|206658.2|206508.2|206653.1|206503.1|206661.3|206511.3|206652.1|206502.1|24
1636704360000|2021-11-12 08:06:00|206653.4|206503.4|206649.8|206499.8|206657.3|206507.3|206649.8|206499.8|31
1636704370000|2021-11-12 08:06:10|206649.9|206499.9|206652.7|206502.7|206655.2|206505.2|206649.9|206499.9|33
1636704380000|2021-11-12 08:06:20|206652.9|206502.9|206657.5|206507.5|206657.5|206507.5|206650|206500|23
1636704390000|2021-11-12 08:06:30|206657.1|206507.1|206655.2|206505.2|206658.3|206508.3|206654.3|206504.3|25
1636704400000|2021-11-12 08:06:40|206655.9|206505.9|206655.8|206505.8|206657.4|206507.4|206654.3|206504.3|21
1636704410000|2021-11-12 08:06:50|206655.7|206505.7|206657.3|206507.3|206661.4|206511.4|206655.7|206505.7|18
1636704420000|2021-11-12 08:07:00|206658.8|206508.8|206689.3|206539.3|206690.3|206540.3|206658.6|206508.6|29
1636704430000|2021-11-12 08:07:10|206689.6|206539.6|206685.3|206535.3|206691.1|206541.1|206678.2|206528.2|30
1636704440000|2021-11-12 08:07:20|206684.8|206534.8|206682.3|206532.3|206685.2|206535.2|206676.8|206526.8|34
1636704450000|2021-11-12 08:07:30|206679.4|206529.4|206692.8|206542.8|206697.5|206547.5|206678.8|206528.8|33
1636704460000|2021-11-12 08:07:40|206693.9|206543.9|206694.9|206544.9|206695.7|206545.7|206689|206539|31
1636704470000|2021-11-12 08:07:50|206695.4|206545.4|206693.5|206543.5|206698.3|206548.3|206693|206543|24
1636704480000|2021-11-12 08:08:00|206693.4|206543.4|206688.3|206538.3|206693.4|206543.4|206684.5|206534.5|32
1636704490000|2021-11-12 08:08:10|206687.6|206537.6|206676.3|206526.3|206693.3|206543.3|206675.7|206525.7|25
1636704500000|2021-11-12 08:08:20|206677.8|206527.8|206684.1|206534.1|206685.7|206535.7|206674.5|206524.5|32
1636704510000|2021-11-12 08:08:30|206686|206536|206678.6|206528.6|206686|206536|206676.6|206526.6|34
1636704520000|2021-11-12 08:08:40|206679.1|206529.1|206676.8|206526.8|206681|206531|206672.1|206522.1|34
1636704530000|2021-11-12 08:08:50|206675.4|206525.4|206676|206526|206677.4|206527.4|206675.2|206525.2|19
1636704540000|2021-11-12 08:09:00|206667.9|206517.9|206696.2|206546.2|206697.8|206547.8|206667.9|206517.9|31
1636704550000|2021-11-12 08:09:10|206696|206546|206697.6|206547.6|206697.9|206547.9|206695.6|206545.6|21
1636704560000|2021-11-12 08:09:20|206696.9|206546.9|206709|206559|206709.5|206559.5|206692.4|206542.4|24
1636704570000|2021-11-12 08:09:30|206709.5|206559.5|206707.5|206557.5|206710.1|206560.1|206701.3|206551.3|25
1636704580000|2021-11-12 08:09:40|206708.4|206558.4|206705.8|206555.8|206708.4|206558.4|206703.3|206553.3|19
1636704590000|2021-11-12 08:09:50|206706.8|206556.8|206707.5|206557.5|206708.8|206558.8|206701.4|206551.4|26
1636704600000|2021-11-12 08:10:00|206706.9|206556.9|206697.5|206547.5|206706.9|206556.9|206694.3|206544.3|33
1636704610000|2021-11-12 08:10:10|206697.8|206547.8|206697.2|206547.2|206698|206548|206696.3|206546.3|19
1636704620000|2021-11-12 08:10:20|206698.6|206548.6|206653.9|206503.9|206700.5|206550.5|206651.4|206501.4|30
1636704630000|2021-11-12 08:10:30|206654|206504|206654.9|206504.9|206655.2|206505.2|206653.5|206503.5|11
1636704640000|2021-11-12 08:10:40|206654.1|206504.1|206618.3|206468.3|206654.6|206504.6|206618.3|206468.3|17
1636704650000|2021-11-12 08:10:50|206613.1|206463.1|206613.5|206463.5|206617.1|206467.1|206611.3|206461.3|27
1636704660000|2021-11-12 08:11:00|206613.2|206463.2|206652.5|206502.5|206652.6|206502.6|206610.5|206460.5|22
1636704670000|2021-11-12 08:11:10|206651.6|206501.6|206649.6|206499.6|206651.6|206501.6|206648.9|206498.9|20
1636704680000|2021-11-12 08:11:20|206649.8|206499.8|206643.8|206493.8|206651.5|206501.5|206642.6|206492.6|24
1636704690000|2021-11-12 08:11:30|206644.1|206494.1|206642.9|206492.9|206644.2|206494.2|206642.9|206492.9|16
1636704700000|2021-11-12 08:11:40|206642.7|206492.7|206642.6|206492.6|206645.5|206495.5|206641.6|206491.6|21
1636704710000|2021-11-12 08:11:50|206639.6|206489.6|206643.3|206493.3|206643.7|206493.7|206639.6|206489.6|19
1636704720000|2021-11-12 08:12:00|206643.4|206493.4|206645.8|206495.8|206645.8|206495.8|206640.8|206490.8|15
1636704730000|2021-11-12 08:12:10|206646.2|206496.2|206652.7|206502.7|206652.8|206502.8|206646.2|206496.2|27
1636704740000|2021-11-12 08:12:20|206652|206502|206650.4|206500.4|206652.3|206502.3|206649.8|206499.8|18
1636704750000|2021-11-12 08:12:30|206649.5|206499.5|206649.4|206499.4|206654.1|206504.1|206649.4|206499.4|28
1636704760000|2021-11-12 08:12:40|206649.5|206499.5|206649.6|206499.6|206651.7|206501.7|206649.4|206499.4|19
1636704770000|2021-11-12 08:12:50|206649.5|206499.5|206647.4|206497.4|206649.5|206499.5|206642.8|206492.8|23
1636704780000|2021-11-12 08:13:00|206646.6|206496.6|206647.9|206497.9|206650.6|206500.6|206646.4|206496.4|28
1636704790000|2021-11-12 08:13:10|206647.8|206497.8|206650.4|206500.4|206653.2|206503.2|206644.9|206494.9|29
1636704800000|2021-11-12 08:13:20|206650.9|206500.9|206659|206509|206659.3|206509.3|206650.8|206500.8|28
1636704810000|2021-11-12 08:13:30|206658.4|206508.4|206654.9|206504.9|206658.9|206508.9|206654|206504|25
1636704820000|2021-11-12 08:13:40|206655.6|206505.6|206654|206504|206659.1|206509.1|206652.6|206502.6|19
1636704830000|2021-11-12 08:13:50|206653.6|206503.6|206652.6|206502.6|206657|206507|206652.1|206502.1|28
1636704840000|2021-11-12 08:14:00|206652.5|206502.5|206652.5|206502.5|206654|206504|206651.3|206501.3|25
1636704850000|2021-11-12 08:14:10|206652.8|206502.8|206654.4|206504.4|206657|206507|206652.6|206502.6|29
1636704860000|2021-11-12 08:14:20|206656.8|206506.8|206654.1|206504.1|206656.8|206506.8|206652.1|206502.1|20
1636704870000|2021-11-12 08:14:30|206654.3|206504.3|206651.1|206501.1|206658.6|206508.6|206650.1|206500.1|27
1636704880000|2021-11-12 08:14:40|206651|206501|206660.5|206510.5|206660.5|206510.5|206649.9|206499.9|20
1636704890000|2021-11-12 08:14:50|206656.4|206506.4|206729.7|206579.7|206730.9|206580.9|206656.4|206506.4|39
1636704900000|2021-11-12 08:15:00|206730.9|206580.9|206742.5|206592.5|206762.6|206612.6|206729.5|206579.5|32
1636704910000|2021-11-12 08:15:10|206743.3|206593.3|206750.3|206600.3|206753.9|206603.9|206743.2|206593.2|31
1636704920000|2021-11-12 08:15:20|206750.7|206600.7|206767.6|206617.6|206771.7|206621.7|206746.7|206596.7|33
1636704930000|2021-11-12 08:15:30|206768.1|206618.1|206770.6|206620.6|206781.7|206631.7|206763.3|206613.3|36
1636704940000|2021-11-12 08:15:40|206772.2|206622.2|206767.9|206617.9|206772.2|206622.2|206766.8|206616.8|31
1636704950000|2021-11-12 08:15:50|206767.7|206617.7|206769.8|206619.8|206773.3|206623.3|206767.5|206617.5|29
1636704960000|2021-11-12 08:16:00|206769.6|206619.6|206744.8|206594.8|206773.3|206623.3|206740.5|206590.5|20
1636704970000|2021-11-12 08:16:10|206742.8|206592.8|206735.6|206585.6|206743.1|206593.1|206732.7|206582.7|25
1636704980000|2021-11-12 08:16:20|206736.3|206586.3|206744.3|206594.3|206744.6|206594.6|206736|206586|30
1636704990000|2021-11-12 08:16:30|206744.5|206594.5|206729.4|206579.4|206744.5|206594.5|206723.2|206573.2|25
1636705000000|2021-11-12 08:16:40|206729.5|206579.5|206735.9|206585.9|206738.2|206588.2|206728.9|206578.9|20
1636705010000|2021-11-12 08:16:50|206736.2|206586.2|206731.7|206581.7|206736.2|206586.2|206729.7|206579.7|20
1636705020000|2021-11-12 08:17:00|206732.4|206582.4|206730.6|206580.6|206732.8|206582.8|206728.9|206578.9|17
1636705030000|2021-11-12 08:17:10|206731.6|206581.6|206730.8|206580.8|206732|206582|206730.4|206580.4|13
1636705040000|2021-11-12 08:17:20|206730.7|206580.7|206730.1|206580.1|206730.7|206580.7|206729.7|206579.7|11
1636705050000|2021-11-12 08:17:30|206730|206580|206727.5|206577.5|206730.4|206580.4|206723.7|206573.7|16
1636705060000|2021-11-12 08:17:40|206720.9|206570.9|206724.2|206574.2|206725.1|206575.1|206719|206569|17
1636705070000|2021-11-12 08:17:50|206715.9|206565.9|206723.2|206573.2|206723.2|206573.2|206713.2|206563.2|22
1636705080000|2021-11-12 08:18:00|206723.7|206573.7|206727.2|206577.2|206732.9|206582.9|206721.4|206571.4|20
1636705090000|2021-11-12 08:18:10|206729.5|206579.5|206730.6|206580.6|206731.6|206581.6|206727|206577|25
1636705100000|2021-11-12 08:18:20|206730.5|206580.5|206729.2|206579.2|206731.1|206581.1|206727.5|206577.5|9
1636705110000|2021-11-12 08:18:30|206727.1|206577.1|206699.2|206549.2|206727.1|206577.1|206687.7|206537.7|25
1636705120000|2021-11-12 08:18:40|206698.8|206548.8|206700|206550|206701.6|206551.6|206698.1|206548.1|16
1636705130000|2021-11-12 08:18:50|206701.4|206551.4|206696.6|206546.6|206701.5|206551.5|206695.3|206545.3|18
1636705140000|2021-11-12 08:19:00|206697.1|206547.1|206700.2|206550.2|206701.5|206551.5|206695.6|206545.6|27
1636705150000|2021-11-12 08:19:10|206699.8|206549.8|206714.9|206564.9|206718.7|206568.7|206697.2|206547.2|33
1636705160000|2021-11-12 08:19:20|206714.6|206564.6|206713.3|206563.3|206716.9|206566.9|206712.5|206562.5|30
1636705170000|2021-11-12 08:19:30|206714|206564|206710.6|206560.6|206714|206564|206708.7|206558.7|28
1636705180000|2021-11-12 08:19:40|206708.3|206558.3|206711.9|206561.9|206712.1|206562.1|206706.1|206556.1|23
1636705190000|2021-11-12 08:19:50|206711.5|206561.5|206709.7|206559.7|206712.6|206562.6|206708.8|206558.8|10
1636705200000|2021-11-12 08:20:00|206710.3|206560.3|206734.5|206584.5|206738.9|206588.9|206710.2|206560.2|27
1636705210000|2021-11-12 08:20:10|206734.9|206584.9|206715.8|206565.8|206736.4|206586.4|206713.8|206563.8|27
1636705220000|2021-11-12 08:20:20|206715.7|206565.7|206716.6|206566.6|206716.6|206566.6|206714.3|206564.3|17
1636705230000|2021-11-12 08:20:30|206716.3|206566.3|206739.2|206589.2|206740.3|206590.3|206716.3|206566.3|25
1636705240000|2021-11-12 08:20:40|206739.6|206589.6|206737.6|206587.6|206740|206590|206736.5|206586.5|18
1636705250000|2021-11-12 08:20:50|206737.7|206587.7|206737.8|206587.8|206738.1|206588.1|206737.3|206587.3|14
1636705260000|2021-11-12 08:21:00|206738.4|206588.4|206738.2|206588.2|206738.8|206588.8|206738|206588|12
1636705270000|2021-11-12 08:21:10|206738.8|206588.8|206738.7|206588.7|206739.7|206589.7|206737.6|206587.6|10
1636705280000|2021-11-12 08:21:20|206737.4|206587.4|206736.6|206586.6|206739.4|206589.4|206736.5|206586.5|14
1636705290000|2021-11-12 08:21:30|206737.3|206587.3|206736|206586|206739.1|206589.1|206736|206586|15
1636705300000|2021-11-12 08:21:40|206736.4|206586.4|206737.7|206587.7|206739.3|206589.3|206736.3|206586.3|17
1636705310000|2021-11-12 08:21:50|206737|206587|206738.5|206588.5|206738.5|206588.5|206737|206587|16
1636705320000|2021-11-12 08:22:00|206738.3|206588.3|206737|206587|206738.4|206588.4|206736.7|206586.7|12
1636705330000|2021-11-12 08:22:10|206736.6|206586.6|206735.8|206585.8|206737.8|206587.8|206735.8|206585.8|17
1636705340000|2021-11-12 08:22:20|206735.4|206585.4|206735.5|206585.5|206736.8|206586.8|206734.5|206584.5|12
1636705350000|2021-11-12 08:22:30|206735.3|206585.3|206736.8|206586.8|206737.1|206587.1|206735.3|206585.3|13
1636705360000|2021-11-12 08:22:40|206736.5|206586.5|206738.8|206588.8|206739.8|206589.8|206736.4|206586.4|18
1636705370000|2021-11-12 08:22:50|206738.7|206588.7|206737.6|206587.6|206738.7|206588.7|206734.7|206584.7|23
1636705380000|2021-11-12 08:23:00|206737.7|206587.7|206739|206589|206739.5|206589.5|206737.7|206587.7|16
1636705390000|2021-11-12 08:23:10|206739.2|206589.2|206737.3|206587.3|206739.2|206589.2|206737.3|206587.3|16
1636705400000|2021-11-12 08:23:20|206736.8|206586.8|206736.9|206586.9|206737.6|206587.6|206736.1|206586.1|17
1636705410000|2021-11-12 08:23:30|206737.3|206587.3|206736|206586|206738.2|206588.2|206736|206586|22
1636705420000|2021-11-12 08:23:40|206735.9|206585.9|206788.5|206638.5|206789.2|206639.2|206735.2|206585.2|28
1636705430000|2021-11-12 08:23:50|206788.9|206638.9|206791.7|206641.7|206794.8|206644.8|206787.8|206637.8|20
1636705440000|2021-11-12 08:24:00|206791.5|206641.5|206788.2|206638.2|206792.2|206642.2|206788.1|206638.1|26
1636705450000|2021-11-12 08:24:10|206788.3|206638.3|206812.4|206662.4|206812.9|206662.9|206788.3|206638.3|30
1636705460000|2021-11-12 08:24:20|206812.6|206662.6|206814.2|206664.2|206817.4|206667.4|206812.6|206662.6|16
1636705470000|2021-11-12 08:24:30|206812.8|206662.8|206812.8|206662.8|206816.1|206666.1|206812.6|206662.6|17
1636705480000|2021-11-12 08:24:40|206813.8|206663.8|206815.1|206665.1|206816.4|206666.4|206813.8|206663.8|13
1636705490000|2021-11-12 08:24:50|206816.5|206666.5|206814.4|206664.4|206816.7|206666.7|206813.7|206663.7|10
1636705500000|2021-11-12 08:25:00|206814.8|206664.8|206867.6|206717.6|206869|206719|206814.8|206664.8|27
1636705510000|2021-11-12 08:25:10|206867.7|206717.7|206871.1|206721.1|206871.8|206721.8|206867.7|206717.7|21
1636705520000|2021-11-12 08:25:20|206871.2|206721.2|206869.9|206719.9|206871.2|206721.2|206869.3|206719.3|20
1636705530000|2021-11-12 08:25:30|206870.4|206720.4|206871.6|206721.6|206872.4|206722.4|206870.1|206720.1|16
1636705540000|2021-11-12 08:25:40|206872.9|206722.9|206865.8|206715.8|206872.9|206722.9|206865.8|206715.8|21
1636705550000|2021-11-12 08:25:50|206865.6|206715.6|206866.3|206716.3|206867.1|206717.1|206865.3|206715.3|19
1636705560000|2021-11-12 08:26:00|206866.4|206716.4|206868.5|206718.5|206869.5|206719.5|206866|206716|15
1636705570000|2021-11-12 08:26:10|206868.8|206718.8|206866.4|206716.4|206869.4|206719.4|206866|206716|21
1636705580000|2021-11-12 08:26:20|206866.6|206716.6|206871|206721|206872.3|206722.3|206866.6|206716.6|17
1636705590000|2021-11-12 08:26:30|206870.8|206720.8|206865.3|206715.3|206870.8|206720.8|206864.7|206714.7|16
1636705600000|2021-11-12 08:26:40|206870.4|206720.4|206869.3|206719.3|206877.4|206727.4|206867.8|206717.8|23
1636705610000|2021-11-12 08:26:50|206870.2|206720.2|206870.7|206720.7|206871.7|206721.7|206870.2|206720.2|7
1636705620000|2021-11-12 08:27:00|206870.5|206720.5|206865.3|206715.3|206877|206727|206863.7|206713.7|26
1636705630000|2021-11-12 08:27:10|206870|206720|206832.9|206682.9|206870|206720|206831.9|206681.9|31
1636705640000|2021-11-12 08:27:20|206833.8|206683.8|206829.4|206679.4|206838.5|206688.5|206828.9|206678.9|27
1636705650000|2021-11-12 08:27:30|206830.6|206680.6|206779.4|206629.4|206830.6|206680.6|206775.1|206625.1|27
1636705660000|2021-11-12 08:27:40|206779.2|206629.2|206828|206678|206830.3|206680.3|206779.2|206629.2|33
1636705670000|2021-11-12 08:27:50|206827.9|206677.9|206825.7|206675.7|206832.7|206682.7|206825.7|206675.7|20
1636705680000|2021-11-12 08:28:00|206819.3|206669.3|206838.1|206688.1|206838.1|206688.1|206818.7|206668.7|29
1636705690000|2021-11-12 08:28:10|206838.3|206688.3|206833.6|206683.6|206840.9|206690.9|206833.1|206683.1|19
1636705700000|2021-11-12 08:28:20|206834.5|206684.5|206831.6|206681.6|206836.5|206686.5|206831.6|206681.6|19
1636705710000|2021-11-12 08:28:30|206832.3|206682.3|206840.1|206690.1|206840.4|206690.4|206831.3|206681.3|16
1636705720000|2021-11-12 08:28:40|206839.2|206689.2|206836.6|206686.6|206840|206690|206836.6|206686.6|14
1636705730000|2021-11-12 08:28:50|206834|206684|206843.2|206693.2|206852|206702|206831.5|206681.5|31
1636705740000|2021-11-12 08:29:00|206842.1|206692.1|206843.9|206693.9|206863.3|206713.3|206841.6|206691.6|25
1636705750000|2021-11-12 08:29:10|206843.4|206693.4|206847.1|206697.1|206847.2|206697.2|206843.3|206693.3|19
1636705760000|2021-11-12 08:29:20|206846.7|206696.7|206843.6|206693.6|206846.7|206696.7|206843.3|206693.3|17
1636705770000|2021-11-12 08:29:30|206844.2|206694.2|206852.2|206702.2|206854.2|206704.2|206844.2|206694.2|16
1636705780000|2021-11-12 08:29:40|206852.4|206702.4|206852.2|206702.2|206854|206704|206851.7|206701.7|18
1636705790000|2021-11-12 08:29:50|206850.6|206700.6|206830.9|206680.9|206852.8|206702.8|206830.3|206680.3|27
1636705800000|2021-11-12 08:30:00|206825.7|206675.7|206821.4|206671.4|206841.4|206691.4|206818.4|206668.4|26
1636705810000|2021-11-12 08:30:10|206821.1|206671.1|206818.5|206668.5|206825.1|206675.1|206818.5|206668.5|22
1636705820000|2021-11-12 08:30:20|206821.4|206671.4|206825.5|206675.5|206826.8|206676.8|206820.7|206670.7|18
1636705830000|2021-11-12 08:30:30|206825.9|206675.9|206825.9|206675.9|206826|206676|206819.5|206669.5|23
1636705840000|2021-11-12 08:30:40|206825.8|206675.8|206832.2|206682.2|206832.2|206682.2|206824.6|206674.6|20
1636705850000|2021-11-12 08:30:50|206831.7|206681.7|206831|206681|206834.6|206684.6|206829.5|206679.5|18
1636705860000|2021-11-12 08:31:00|206830.9|206680.9|206837.5|206687.5|206839.2|206689.2|206830.9|206680.9|19
1636705870000|2021-11-12 08:31:10|206836.8|206686.8|206844.2|206694.2|206850.3|206700.3|206836.8|206686.8|17
1636705880000|2021-11-12 08:31:20|206843.6|206693.6|206847.8|206697.8|206851.4|206701.4|206842.9|206692.9|28
1636705890000|2021-11-12 08:31:30|206847.9|206697.9|206848.3|206698.3|206849.2|206699.2|206846.6|206696.6|22
1636705900000|2021-11-12 08:31:40|206850.3|206700.3|206867.4|206717.4|206867.4|206717.4|206848|206698|32
1636705910000|2021-11-12 08:31:50|206865.6|206715.6|206863.7|206713.7|206869.2|206719.2|206863.7|206713.7|19
1636705920000|2021-11-12 08:32:00|206866.9|206716.9|206864|206714|206867.6|206717.6|206863.6|206713.6|19
1636705930000|2021-11-12 08:32:10|206862.5|206712.5|206851.6|206701.6|206867.8|206717.8|206851.6|206701.6|14
1636705940000|2021-11-12 08:32:20|206850.7|206700.7|206864.3|206714.3|206867.7|206717.7|206843.1|206693.1|25
1636705950000|2021-11-12 08:32:30|206873.2|206723.2|206871.4|206721.4|206878.6|206728.6|206865.2|206715.2|26
1636705960000|2021-11-12 08:32:40|206869.4|206719.4|206873.3|206723.3|206875.1|206725.1|206869.4|206719.4|23
1636705970000|2021-11-12 08:32:50|206873|206723|206870.5|206720.5|206879.8|206729.8|206867|206717|12
1636705980000|2021-11-12 08:33:00|206870.7|206720.7|206874.1|206724.1|206874.1|206724.1|206869.5|206719.5|17
1636705990000|2021-11-12 08:33:10|206873.5|206723.5|206870.7|206720.7|206874|206724|206869.8|206719.8|20
1636706000000|2021-11-12 08:33:20|206870.6|206720.6|206866.2|206716.2|206873.3|206723.3|206866.1|206716.1|22
1636706010000|2021-11-12 08:33:30|206866.5|206716.5|206857.6|206707.6|206867.3|206717.3|206855.7|206705.7|25
1636706020000|2021-11-12 08:33:40|206856|206706|206857.6|206707.6|206860.2|206710.2|206854.6|206704.6|26
1636706030000|2021-11-12 08:33:50|206857.7|206707.7|206799.1|206649.1|206858.5|206708.5|206793|206643|29
1636706040000|2021-11-12 08:34:00|206796.1|206646.1|206796.7|206646.7|206798.6|206648.6|206795|206645|19
1636706050000|2021-11-12 08:34:10|206796.9|206646.9|206782.8|206632.8|206796.9|206646.9|206771.3|206621.3|26
1636706060000|2021-11-12 08:34:20|206782.7|206632.7|206816.4|206666.4|206822.1|206672.1|206782|206632|25
1636706070000|2021-11-12 08:34:30|206817.8|206667.8|206798.9|206648.9|206817.8|206667.8|206798.6|206648.6|33
1636706080000|2021-11-12 08:34:40|206800.9|206650.9|206797|206647|206800.9|206650.9|206795.5|206645.5|22
1636706090000|2021-11-12 08:34:50|206797.5|206647.5|206774.5|206624.5|206801.1|206651.1|206770|206620|32
1636706100000|2021-11-12 08:35:00|206775.2|206625.2|206773|206623|206778|206628|206773|206623|24
1636706110000|2021-11-12 08:35:10|206773.5|206623.5|206771.4|206621.4|206775.6|206625.6|206770.8|206620.8|29
1636706120000|2021-11-12 08:35:20|206771.2|206621.2|206775.1|206625.1|206780.2|206630.2|206771.2|206621.2|23
1636706130000|2021-11-12 08:35:30|206775.8|206625.8|206785.6|206635.6|206785.6|206635.6|206774.3|206624.3|25
1636706140000|2021-11-12 08:35:40|206783.6|206633.6|206806.1|206656.1|206809.1|206659.1|206776.5|206626.5|32
1636706150000|2021-11-12 08:35:50|206805.4|206655.4|206808.5|206658.5|206811.1|206661.1|206797.7|206647.7|27
1636706160000|2021-11-12 08:36:00|206808.4|206658.4|206818.3|206668.3|206820.6|206670.6|206806.8|206656.8|30
1636706170000|2021-11-12 08:36:10|206816.9|206666.9|206817.1|206667.1|206820|206670|206815.8|206665.8|30
1636706180000|2021-11-12 08:36:20|206816.8|206666.8|206815.6|206665.6|206816.8|206666.8|206809.9|206659.9|13
1636706190000|2021-11-12 08:36:30|206815.7|206665.7|206816.8|206666.8|206825|206675|206815.7|206665.7|20
1636706200000|2021-11-12 08:36:40|206819.1|206669.1|206831.5|206681.5|206834.6|206684.6|206818.1|206668.1|26
1636706210000|2021-11-12 08:36:50|206831.3|206681.3|206827.1|206677.1|206831.3|206681.3|206827.1|206677.1|22
1636706220000|2021-11-12 08:37:00|206828.9|206678.9|206826|206676|206829.9|206679.9|206823.6|206673.6|25
1636706230000|2021-11-12 08:37:10|206826.4|206676.4|206827.7|206677.7|206828.6|206678.6|206825.8|206675.8|17
1636706240000|2021-11-12 08:37:20|206826.2|206676.2|206826.2|206676.2|206829.2|206679.2|206825.5|206675.5|17
1636706250000|2021-11-12 08:37:30|206826.3|206676.3|206826|206676|206829.3|206679.3|206825.8|206675.8|24
1636706260000|2021-11-12 08:37:40|206826.3|206676.3|206826.5|206676.5|206826.5|206676.5|206825.1|206675.1|14
1636706270000|2021-11-12 08:37:50|206822.3|206672.3|206816.9|206666.9|206823.8|206673.8|206816.5|206666.5|17
1636706280000|2021-11-12 08:38:00|206817.5|206667.5|206815.3|206665.3|206820.4|206670.4|206814.8|206664.8|28
1636706290000|2021-11-12 08:38:10|206819.7|206669.7|206818.3|206668.3|206819.8|206669.8|206814|206664|27
1636706300000|2021-11-12 08:38:20|206818.1|206668.1|206814.3|206664.3|206818.6|206668.6|206814.3|206664.3|19
1636706310000|2021-11-12 08:38:30|206814|206664|206777.7|206627.7|206814.1|206664.1|206777.2|206627.2|27
1636706320000|2021-11-12 08:38:40|206777.3|206627.3|206776.6|206626.6|206778.1|206628.1|206775.8|206625.8|16
1636706330000|2021-11-12 08:38:50|206775.9|206625.9|206776.4|206626.4|206778.1|206628.1|206775.9|206625.9|17
1636706340000|2021-11-12 08:39:00|206775.8|206625.8|206780.7|206630.7|206780.7|206630.7|206775.4|206625.4|19
1636706350000|2021-11-12 08:39:10|206780.6|206630.6|206780.8|206630.8|206783.5|206633.5|206779.3|206629.3|16
1636706360000|2021-11-12 08:39:20|206782.4|206632.4|206779.5|206629.5|206782.4|206632.4|206779.5|206629.5|16
1636706370000|2021-11-12 08:39:30|206779.7|206629.7|206781.9|206631.9|206781.9|206631.9|206779.7|206629.7|11
1636706380000|2021-11-12 08:39:40|206783|206633|206754.3|206604.3|206783|206633|206749.5|206599.5|28
1636706390000|2021-11-12 08:39:50|206753.4|206603.4|206753.1|206603.1|206757.4|206607.4|206752.1|206602.1|20
1636706400000|2021-11-12 08:40:00|206752.8|206602.8|206754.4|206604.4|206762.7|206612.7|206752.8|206602.8|26
1636706410000|2021-11-12 08:40:10|206753.5|206603.5|206757.1|206607.1|206758.2|206608.2|206753|206603|25
1636706420000|2021-11-12 08:40:20|206757.4|206607.4|206753.7|206603.7|206757.6|206607.6|206753.1|206603.1|17
1636706430000|2021-11-12 08:40:30|206753.2|206603.2|206765.4|206615.4|206765.4|206615.4|206753.2|206603.2|30
1636706440000|2021-11-12 08:40:40|206774.6|206624.6|206776.3|206626.3|206787.4|206637.4|206774.6|206624.6|28
1636706450000|2021-11-12 08:40:50|206775.8|206625.8|206775.9|206625.9|206776.2|206626.2|206774.8|206624.8|16
1636706460000|2021-11-12 08:41:00|206775.7|206625.7|206784.9|206634.9|206785|206635|206775.1|206625.1|17
1636706470000|2021-11-12 08:41:10|206783.1|206633.1|206783.5|206633.5|206786.6|206636.6|206780.9|206630.9|23
1636706480000|2021-11-12 08:41:20|206783|206633|206784.2|206634.2|206791.3|206641.3|206783|206633|25
1636706490000|2021-11-12 08:41:30|206784.5|206634.5|206783|206633|206787.1|206637.1|206782.7|206632.7|22
1636706500000|2021-11-12 08:41:40|206782.7|206632.7|206775.4|206625.4|206786|206636|206774.9|206624.9|23
1636706510000|2021-11-12 08:41:50|206775.9|206625.9|206775.7|206625.7|206776.1|206626.1|206772.9|206622.9|16
1636706520000|2021-11-12 08:42:00|206775.8|206625.8|206778.2|206628.2|206780.9|206630.9|206772.4|206622.4|27
1636706530000|2021-11-12 08:42:10|206778.7|206628.7|206780.2|206630.2|206780.2|206630.2|206777.6|206627.6|20
1636706540000|2021-11-12 08:42:20|206779.6|206629.6|206787.2|206637.2|206790.5|206640.5|206779.5|206629.5|25
1636706550000|2021-11-12 08:42:30|206786.2|206636.2|206780.9|206630.9|206787.1|206637.1|206779.9|206629.9|23
1636706560000|2021-11-12 08:42:40|206780.7|206630.7|206780.7|206630.7|206781.2|206631.2|206778|206628|19
1636706570000|2021-11-12 08:42:50|206781.5|206631.5|206776|206626|206782.3|206632.3|206775.7|206625.7|26
1636706580000|2021-11-12 08:43:00|206777.1|206627.1|206777.7|206627.7|206778.5|206628.5|206775.9|206625.9|21
1636706590000|2021-11-12 08:43:10|206778.8|206628.8|206778.5|206628.5|206779.4|206629.4|206776.3|206626.3|20
1636706600000|2021-11-12 08:43:20|206779|206629|206778.5|206628.5|206779.6|206629.6|206773.3|206623.3|21
1636706610000|2021-11-12 08:43:30|206777|206627|206775.5|206625.5|206777.1|206627.1|206774.7|206624.7|24
1636706620000|2021-11-12 08:43:40|206776.2|206626.2|206773.8|206623.8|206776.4|206626.4|206773.2|206623.2|17
1636706630000|2021-11-12 08:43:50|206774|206624|206729.6|206579.6|206774|206624|206711.7|206561.7|23
1636706640000|2021-11-12 08:44:00|206727.6|206577.6|206728.4|206578.4|206729.3|206579.3|206725.7|206575.7|23
1636706650000|2021-11-12 08:44:10|206728.1|206578.1|206727|206577|206729.3|206579.3|206725.3|206575.3|24
1636706660000|2021-11-12 08:44:20|206726.6|206576.6|206727.5|206577.5|206728.3|206578.3|206725.8|206575.8|21
1636706670000|2021-11-12 08:44:30|206727.3|206577.3|206724.7|206574.7|206727.4|206577.4|206723.7|206573.7|17
1636706680000|2021-11-12 08:44:40|206725|206575|206728.3|206578.3|206728.3|206578.3|206724.5|206574.5|18
1636706690000|2021-11-12 08:44:50|206725.9|206575.9|206724.2|206574.2|206725.9|206575.9|206721.2|206571.2|28
1636706700000|2021-11-12 08:45:00|206724.1|206574.1|206714.2|206564.2|206731.6|206581.6|206713.4|206563.4|30
1636706710000|2021-11-12 08:45:10|206714.4|206564.4|206716.6|206566.6|206719.1|206569.1|206714.4|206564.4|30
1636706720000|2021-11-12 08:45:20|206717.8|206567.8|206714.8|206564.8|206719.4|206569.4|206714.8|206564.8|26
1636706730000|2021-11-12 08:45:30|206714.4|206564.4|206717.7|206567.7|206718.3|206568.3|206714.4|206564.4|24
1636706740000|2021-11-12 08:45:40|206717.5|206567.5|206713.7|206563.7|206721.1|206571.1|206713.7|206563.7|22
1636706750000|2021-11-12 08:45:50|206712.7|206562.7|206717.9|206567.9|206717.9|206567.9|206712.7|206562.7|20
1636706760000|2021-11-12 08:46:00|206714.9|206564.9|206713|206563|206716.6|206566.6|206712.7|206562.7|21
1636706770000|2021-11-12 08:46:10|206712.9|206562.9|206713.8|206563.8|206714.1|206564.1|206712.9|206562.9|21
1636706780000|2021-11-12 08:46:20|206715.8|206565.8|206668.4|206518.4|206717|206567|206668.4|206518.4|21
1636706790000|2021-11-12 08:46:30|206669.6|206519.6|206669.1|206519.1|206671.3|206521.3|206667.9|206517.9|27
1636706800000|2021-11-12 08:46:40|206670.5|206520.5|206658.1|206508.1|206670.5|206520.5|206651.5|206501.5|26
1636706810000|2021-11-12 08:46:50|206657.4|206507.4|206652.2|206502.2|206658.4|206508.4|206645.2|206495.2|28
1636706820000|2021-11-12 08:47:00|206652.5|206502.5|206662.2|206512.2|206662.2|206512.2|206652|206502|23
1636706830000|2021-11-12 08:47:10|206660.4|206510.4|206658.5|206508.5|206666.7|206516.7|206657|206507|31
1636706840000|2021-11-12 08:47:20|206657.2|206507.2|206661.5|206511.5|206662.4|206512.4|206657.2|206507.2|24
1636706850000|2021-11-12 08:47:30|206661.4|206511.4|206655.6|206505.6|206661.4|206511.4|206654.8|206504.8|21
1636706860000|2021-11-12 08:47:40|206655.8|206505.8|206653|206503|206656.4|206506.4|206653|206503|25
1636706870000|2021-11-12 08:47:50|206651.3|206501.3|206656.6|206506.6|206658.8|206508.8|206651.3|206501.3|21
1636706880000|2021-11-12 08:48:00|206656|206506|206643.9|206493.9|206656.9|206506.9|206643.9|206493.9|20
1636706890000|2021-11-12 08:48:10|206644.8|206494.8|206642.9|206492.9|206645.8|206495.8|206641.8|206491.8|23
1636706900000|2021-11-12 08:48:20|206615.8|206465.8|206605.3|206455.3|206615.8|206465.8|206605.3|206455.3|34
1636706910000|2021-11-12 08:48:30|206603.9|206453.9|206604.1|206454.1|206608|206458|206603.3|206453.3|25
1636706920000|2021-11-12 08:48:40|206603.2|206453.2|206610.1|206460.1|206610.9|206460.9|206603.2|206453.2|25
1636706930000|2021-11-12 08:48:50|206610.3|206460.3|206614.1|206464.1|206614.3|206464.3|206610.3|206460.3|27
1636706940000|2021-11-12 08:49:00|206612.6|206462.6|206617.3|206467.3|206619.6|206469.6|206612.6|206462.6|29
1636706950000|2021-11-12 08:49:10|206614.9|206464.9|206617.8|206467.8|206618.2|206468.2|206614.7|206464.7|17
1636706960000|2021-11-12 08:49:20|206618.4|206468.4|206641.7|206491.7|206644.3|206494.3|206614.6|206464.6|17
1636706970000|2021-11-12 08:49:30|206642.1|206492.1|206639.3|206489.3|206644.9|206494.9|206639|206489|17
1636706980000|2021-11-12 08:49:40|206639.4|206489.4|206640.7|206490.7|206641.7|206491.7|206639.2|206489.2|19
1636706990000|2021-11-12 08:49:50|206649.2|206499.2|206651.7|206501.7|206657.5|206507.5|206649.2|206499.2|30
1636707000000|2021-11-12 08:50:00|206652.1|206502.1|206653.8|206503.8|206654.4|206504.4|206651.8|206501.8|24
1636707010000|2021-11-12 08:50:10|206653.9|206503.9|206657.2|206507.2|206657.8|206507.8|206651|206501|26
1636707020000|2021-11-12 08:50:20|206657.3|206507.3|206650.7|206500.7|206659.3|206509.3|206648.4|206498.4|28
1636707030000|2021-11-12 08:50:30|206650.9|206500.9|206649.5|206499.5|206652.1|206502.1|206647|206497|25
1636707040000|2021-11-12 08:50:40|206649.2|206499.2|206610.2|206460.2|206649.2|206499.2|206607|206457|30
1636707050000|2021-11-12 08:50:50|206566|206416|206577.1|206427.1|206583|206433|206561.6|206411.6|27
1636707060000|2021-11-12 08:51:00|206577.7|206427.7|206580.2|206430.2|206582|206432|206573.2|206423.2|21
1636707070000|2021-11-12 08:51:10|206580.1|206430.1|206580.1|206430.1|206580.6|206430.6|206579.1|206429.1|20
1636707080000|2021-11-12 08:51:20|206580.4|206430.4|206580.9|206430.9|206581.3|206431.3|206577.3|206427.3|21
1636707090000|2021-11-12 08:51:30|206579.6|206429.6|206576.7|206426.7|206579.6|206429.6|206576.2|206426.2|22
1636707100000|2021-11-12 08:51:40|206577.5|206427.5|206598.2|206448.2|206598.2|206448.2|206577.4|206427.4|14
1636707110000|2021-11-12 08:51:50|206601.7|206451.7|206600.5|206450.5|206601.7|206451.7|206598.5|206448.5|32
1636707120000|2021-11-12 08:52:00|206600.1|206450.1|206601.4|206451.4|206615.4|206465.4|206598.9|206448.9|29
1636707130000|2021-11-12 08:52:10|206602.2|206452.2|206579.5|206429.5|206605.5|206455.5|206576.2|206426.2|24
1636707140000|2021-11-12 08:52:20|206579.8|206429.8|206575.9|206425.9|206579.8|206429.8|206575.4|206425.4|23
1636707150000|2021-11-12 08:52:30|206575.3|206425.3|206584.9|206434.9|206586.2|206436.2|206575.1|206425.1|26
1636707160000|2021-11-12 08:52:40|206584.6|206434.6|206582.8|206432.8|206588.8|206438.8|206582|206432|23
1636707170000|2021-11-12 08:52:50|206582.5|206432.5|206596.8|206446.8|206596.8|206446.8|206581.6|206431.6|28
1636707180000|2021-11-12 08:53:00|206595.9|206445.9|206562.5|206412.5|206607.4|206457.4|206561.9|206411.9|31
1636707190000|2021-11-12 08:53:10|206563|206413|206563.3|206413.3|206566.4|206416.4|206562.2|206412.2|16
1636707200000|2021-11-12 08:53:20|206563.4|206413.4|206562.6|206412.6|206563.9|206413.9|206561.2|206411.2|13
1636707210000|2021-11-12 08:53:30|206562.9|206412.9|206561.9|206411.9|206563.3|206413.3|206561.7|206411.7|18
1636707220000|2021-11-12 08:53:40|206561.8|206411.8|206562.3|206412.3|206562.5|206412.5|206561.8|206411.8|10
1636707230000|2021-11-12 08:53:50|206562.2|206412.2|206560.7|206410.7|206562.4|206412.4|206558.6|206408.6|12
1636707240000|2021-11-12 08:54:00|206560.6|206410.6|206572.8|206422.8|206572.8|206422.8|206560.4|206410.4|19
1636707250000|2021-11-12 08:54:10|206570.7|206420.7|206566.2|206416.2|206570.8|206420.8|206566.1|206416.1|25
1636707260000|2021-11-12 08:54:20|206566.8|206416.8|206573.5|206423.5|206574.4|206424.4|206565.8|206415.8|26
1636707270000|2021-11-12 08:54:30|206573.3|206423.3|206565.3|206415.3|206573.8|206423.8|206565.2|206415.2|24
1636707280000|2021-11-12 08:54:40|206566.1|206416.1|206565.9|206415.9|206566.7|206416.7|206564.8|206414.8|22
1636707290000|2021-11-12 08:54:50|206565.7|206415.7|206562.3|206412.3|206565.7|206415.7|206561.8|206411.8|21
1636707300000|2021-11-12 08:55:00|206562|206412|206569.2|206419.2|206569.5|206419.5|206549.2|206399.2|26
1636707310000|2021-11-12 08:55:10|206568.5|206418.5|206548.2|206398.2|206570|206420|206545.4|206395.4|24
1636707320000|2021-11-12 08:55:20|206549|206399|206554|206404|206557.2|206407.2|206546.8|206396.8|29
1636707330000|2021-11-12 08:55:30|206554.5|206404.5|206557.8|206407.8|206561.8|206411.8|206554.5|206404.5|32
1636707340000|2021-11-12 08:55:40|206557.9|206407.9|206523|206373|206557.9|206407.9|206520.4|206370.4|30
1636707350000|2021-11-12 08:55:50|206521.4|206371.4|206505.7|206355.7|206522.3|206372.3|206503.7|206353.7|24
1636707360000|2021-11-12 08:56:00|206507.3|206357.3|206512.6|206362.6|206518.3|206368.3|206505.4|206355.4|21
1636707370000|2021-11-12 08:56:10|206504.2|206354.2|206499.8|206349.8|206508.4|206358.4|206496.6|206346.6|30
1636707380000|2021-11-12 08:56:20|206499.2|206349.2|206499.8|206349.8|206500.2|206350.2|206496.3|206346.3|20
1636707390000|2021-11-12 08:56:30|206500.2|206350.2|206497.2|206347.2|206501.8|206351.8|206495.9|206345.9|17
1636707400000|2021-11-12 08:56:40|206498.7|206348.7|206526.9|206376.9|206530.1|206380.1|206498.5|206348.5|32
1636707410000|2021-11-12 08:56:50|206528|206378|206570.6|206420.6|206571.1|206421.1|206528|206378|34
1636707420000|2021-11-12 08:57:00|206570.5|206420.5|206560.9|206410.9|206572.3|206422.3|206557.4|206407.4|29
1636707430000|2021-11-12 08:57:10|206563.7|206413.7|206567.6|206417.6|206568.1|206418.1|206563.2|206413.2|27
1636707440000|2021-11-12 08:57:20|206567.3|206417.3|206564.3|206414.3|206568.3|206418.3|206561|206411|33
1636707450000|2021-11-12 08:57:30|206560.1|206410.1|206562.8|206412.8|206571.4|206421.4|206560.1|206410.1|29
1636707460000|2021-11-12 08:57:40|206562.9|206412.9|206564.6|206414.6|206569.1|206419.1|206559.7|206409.7|36
1636707470000|2021-11-12 08:57:50|206563.1|206413.1|206527.2|206377.2|206565.7|206415.7|206507.2|206357.2|28
1636707480000|2021-11-12 08:58:00|206528.8|206378.8|206512.7|206362.7|206534.8|206384.8|206512.7|206362.7|28
1636707490000|2021-11-12 08:58:10|206514.4|206364.4|206497|206347|206516.3|206366.3|206492.9|206342.9|31
1636707500000|2021-11-12 08:58:20|206494|206344|206516.8|206366.8|206520.4|206370.4|206493.4|206343.4|26
1636707510000|2021-11-12 08:58:30|206516.4|206366.4|206521.4|206371.4|206521.9|206371.9|206511.5|206361.5|25
1636707520000|2021-11-12 08:58:40|206519.9|206369.9|206517.4|206367.4|206523.8|206373.8|206515.2|206365.2|32
1636707530000|2021-11-12 08:58:50|206515.8|206365.8|206514.3|206364.3|206520.2|206370.2|206514.3|206364.3|24
1636707540000|2021-11-12 08:59:00|206515.2|206365.2|206526.5|206376.5|206526.5|206376.5|206514.3|206364.3|29
1636707550000|2021-11-12 08:59:10|206527.3|206377.3|206532.8|206382.8|206535|206385|206527.3|206377.3|24
1636707560000|2021-11-12 08:59:20|206532|206382|206531.2|206381.2|206537.3|206387.3|206530.4|206380.4|23
1636707570000|2021-11-12 08:59:30|206531.1|206381.1|206527.2|206377.2|206531.1|206381.1|206526.2|206376.2|15
1636707580000|2021-11-12 08:59:40|206527.3|206377.3|206529.1|206379.1|206531|206381|206521.7|206371.7|23
1636707590000|2021-11-12 08:59:50|206527.4|206377.4|206528.6|206378.6|206530.6|206380.6|206526.4|206376.4|29
1636707600000|2021-11-12 09:00:00|206529.6|206379.6|206527.7|206377.7|206530.5|206380.5|206527.5|206377.5|28
1636707610000|2021-11-12 09:00:10|206528.3|206378.3|206525.4|206375.4|206529.7|206379.7|206521.4|206371.4|21
1636707620000|2021-11-12 09:00:20|206525.2|206375.2|206529.8|206379.8|206530.6|206380.6|206524.5|206374.5|24
1636707630000|2021-11-12 09:00:30|206534.6|206384.6|206541.8|206391.8|206544.1|206394.1|206533.2|206383.2|30
1636707640000|2021-11-12 09:00:40|206543.4|206393.4|206541|206391|206545.7|206395.7|206540.4|206390.4|29
1636707650000|2021-11-12 09:00:50|206541.5|206391.5|206536.8|206386.8|206541.5|206391.5|206535.5|206385.5|23
1636707660000|2021-11-12 09:01:00|206535.7|206385.7|206551.7|206401.7|206553.4|206403.4|206535.7|206385.7|21
1636707670000|2021-11-12 09:01:10|206552.6|206402.6|206549.4|206399.4|206553|206403|206547.8|206397.8|17
1636707680000|2021-11-12 09:01:20|206550.5|206400.5|206531.8|206381.8|206550.5|206400.5|206531.8|206381.8|25
1636707690000|2021-11-12 09:01:30|206532.4|206382.4|206538|206388|206538|206388|206532.4|206382.4|26
1636707700000|2021-11-12 09:01:40|206537.7|206387.7|206536.7|206386.7|206537.7|206387.7|206534.6|206384.6|20
1636707710000|2021-11-12 09:01:50|206537.2|206387.2|206536.3|206386.3|206537.6|206387.6|206535.5|206385.5|27
1636707720000|2021-11-12 09:02:00|206536.6|206386.6|206537.4|206387.4|206537.4|206387.4|206535.3|206385.3|19
1636707730000|2021-11-12 09:02:10|206537.8|206387.8|206553.5|206403.5|206554.1|206404.1|206536.8|206386.8|26
1636707740000|2021-11-12 09:02:20|206552.9|206402.9|206549.5|206399.5|206554.1|206404.1|206545|206395|25
1636707750000|2021-11-12 09:02:30|206549.9|206399.9|206553.2|206403.2|206556.1|206406.1|206549.9|206399.9|23
1636707760000|2021-11-12 09:02:40|206554.3|206404.3|206602|206452|206603.5|206453.5|206553.6|206403.6|25
1636707770000|2021-11-12 09:02:50|206601.4|206451.4|206605.9|206455.9|206607.6|206457.6|206601.4|206451.4|25
1636707780000|2021-11-12 09:03:00|206605.7|206455.7|206608.5|206458.5|206609.4|206459.4|206603.5|206453.5|21
1636707790000|2021-11-12 09:03:10|206608.4|206458.4|206646.8|206496.8|206648.8|206498.8|206608.4|206458.4|32
1636707800000|2021-11-12 09:03:20|206646.6|206496.6|206648.2|206498.2|206649.6|206499.6|206639.6|206489.6|26
1636707810000|2021-11-12 09:03:30|206646.9|206496.9|206648.2|206498.2|206648.7|206498.7|206644.5|206494.5|17
1636707820000|2021-11-12 09:03:40|206648.4|206498.4|206623.5|206473.5|206648.4|206498.4|206617.4|206467.4|29
1636707830000|2021-11-12 09:03:50|206623.4|206473.4|206627.7|206477.7|206628.1|206478.1|206622.2|206472.2|22
1636707840000|2021-11-12 09:04:00|206626.8|206476.8|206634.7|206484.7|206641.3|206491.3|206625.5|206475.5|28
1636707850000|2021-11-12 09:04:10|206634.4|206484.4|206643.5|206493.5|206645.2|206495.2|206632.9|206482.9|31
1636707860000|2021-11-12 09:04:20|206641.7|206491.7|206655|206505|206655|206505|206641.7|206491.7|27
1636707870000|2021-11-12 09:04:30|206654.8|206504.8|206676.6|206526.6|206685.8|206535.8|206650.3|206500.3|33
1636707880000|2021-11-12 09:04:40|206677.3|206527.3|206669.6|206519.6|206678.2|206528.2|206666|206516|29
1636707890000|2021-11-12 09:04:50|206668.5|206518.5|206686.8|206536.8|206686.8|206536.8|206668|206518|22
1636707900000|2021-11-12 09:05:00|206685.2|206535.2|206683.7|206533.7|206685.9|206535.9|206670.1|206520.1|21
1636707910000|2021-11-12 09:05:10|206683.6|206533.6|206691.6|206541.6|206697.1|206547.1|206681.1|206531.1|21
1636707920000|2021-11-12 09:05:20|206691.5|206541.5|206693.1|206543.1|206694.7|206544.7|206690.1|206540.1|23
1636707930000|2021-11-12 09:05:30|206691|206541|206690.6|206540.6|206693.7|206543.7|206679.4|206529.4|22
1636707940000|2021-11-12 09:05:40|206690.2|206540.2|206690|206540|206692.4|206542.4|206688.3|206538.3|23
1636707950000|2021-11-12 09:05:50|206684.4|206534.4|206692.8|206542.8|206693.1|206543.1|206684.4|206534.4|28
1636707960000|2021-11-12 09:06:00|206693.4|206543.4|206732.4|206582.4|206740.5|206590.5|206690.1|206540.1|26
1636707970000|2021-11-12 09:06:10|206732.7|206582.7|206758.6|206608.6|206759.9|206609.9|206727.2|206577.2|28
1636707980000|2021-11-12 09:06:20|206758.5|206608.5|206768|206618|206777.1|206627.1|206756.6|206606.6|20
1636707990000|2021-11-12 09:06:30|206767.8|206617.8|206762.7|206612.7|206769.9|206619.9|206761.5|206611.5|26
1636708000000|2021-11-12 09:06:40|206763|206613|206753.2|206603.2|206763|206613|206753.2|206603.2|25
1636708010000|2021-11-12 09:06:50|206751.2|206601.2|206747.3|206597.3|206751.2|206601.2|206747.2|206597.2|29
1636708020000|2021-11-12 09:07:00|206746.5|206596.5|206763.2|206613.2|206767.1|206617.1|206746.5|206596.5|32
1636708030000|2021-11-12 09:07:10|206756.6|206606.6|206753.3|206603.3|206756.8|206606.8|206753.3|206603.3|24
1636708040000|2021-11-12 09:07:20|206753.7|206603.7|206755.7|206605.7|206758.3|206608.3|206753.7|206603.7|23
1636708050000|2021-11-12 09:07:30|206755.4|206605.4|206728.8|206578.8|206755.5|206605.5|206727.7|206577.7|30
1636708060000|2021-11-12 09:07:40|206729.8|206579.8|206730.7|206580.7|206731.9|206581.9|206729.3|206579.3|15
1636708070000|2021-11-12 09:07:50|206731.1|206581.1|206728.2|206578.2|206731.1|206581.1|206727.4|206577.4|25
1636708080000|2021-11-12 09:08:00|206726.4|206576.4|206736.3|206586.3|206736.3|206586.3|206725.5|206575.5|23
1636708090000|2021-11-12 09:08:10|206735.7|206585.7|206734.2|206584.2|206737.8|206587.8|206734.2|206584.2|23
1636708100000|2021-11-12 09:08:20|206734|206584|206735.5|206585.5|206737.1|206587.1|206734|206584|24
1636708110000|2021-11-12 09:08:30|206735.7|206585.7|206735.7|206585.7|206736.1|206586.1|206734.6|206584.6|12
1636708120000|2021-11-12 09:08:40|206736|206586|206738.5|206588.5|206740.4|206590.4|206733.3|206583.3|22
1636708130000|2021-11-12 09:08:50|206737.2|206587.2|206734.6|206584.6|206739.4|206589.4|206733.1|206583.1|24
1636708140000|2021-11-12 09:09:00|206734.5|206584.5|206735.2|206585.2|206737.3|206587.3|206734.2|206584.2|25
1636708150000|2021-11-12 09:09:10|206733.8|206583.8|206736.5|206586.5|206737|206587|206732.7|206582.7|22
1636708160000|2021-11-12 09:09:20|206736.2|206586.2|206687.4|206537.4|206737.3|206587.3|206684.4|206534.4|28
1636708170000|2021-11-12 09:09:30|206687.3|206537.3|206684.1|206534.1|206687.3|206537.3|206683|206533|17
1636708180000|2021-11-12 09:09:40|206684.5|206534.5|206683|206533|206684.5|206534.5|206681.9|206531.9|17
1636708190000|2021-11-12 09:09:50|206683.4|206533.4|206681.2|206531.2|206683.4|206533.4|206680|206530|18
1636708200000|2021-11-12 09:10:00|206680.7|206530.7|206684|206534|206684|206534|206680.5|206530.5|18
1636708210000|2021-11-12 09:10:10|206684.2|206534.2|206683.6|206533.6|206684.4|206534.4|206683.4|206533.4|18
1636708220000|2021-11-12 09:10:20|206683.5|206533.5|206694.2|206544.2|206694.2|206544.2|206683.5|206533.5|19
1636708230000|2021-11-12 09:10:30|206694.3|206544.3|206693.9|206543.9|206696.7|206546.7|206691.6|206541.6|19
1636708240000|2021-11-12 09:10:40|206694|206544|206696.7|206546.7|206696.9|206546.9|206692.9|206542.9|19
1636708250000|2021-11-12 09:10:50|206696.5|206546.5|206726.9|206576.9|206727.4|206577.4|206695.2|206545.2|21
1636708260000|2021-11-12 09:11:00|206728.9|206578.9|206723.9|206573.9|206729.4|206579.4|206723.9|206573.9|23
1636708270000|2021-11-12 09:11:10|206725.4|206575.4|206726.5|206576.5|206728.5|206578.5|206725.2|206575.2|16
1636708280000|2021-11-12 09:11:20|206726.7|206576.7|206734.5|206584.5|206746|206596|206726.5|206576.5|28
1636708290000|2021-11-12 09:11:30|206735.3|206585.3|206728.8|206578.8|206735.3|206585.3|206728.2|206578.2|28
1636708300000|2021-11-12 09:11:40|206727.1|206577.1|206727.2|206577.2|206730|206580|206725|206575|22
1636708310000|2021-11-12 09:11:50|206727.4|206577.4|206727.5|206577.5|206728.3|206578.3|206724.5|206574.5|11
1636708320000|2021-11-12 09:12:00|206727.3|206577.3|206733.1|206583.1|206734.3|206584.3|206724.6|206574.6|21
1636708330000|2021-11-12 09:12:10|206733.5|206583.5|206734.3|206584.3|206735.5|206585.5|206731|206581|19
1636708340000|2021-11-12 09:12:20|206733.1|206583.1|206691.9|206541.9|206736|206586|206691.6|206541.6|29
1636708350000|2021-11-12 09:12:30|206691.7|206541.7|206693.1|206543.1|206695.2|206545.2|206689|206539|26
1636708360000|2021-11-12 09:12:40|206692.8|206542.8|206700.5|206550.5|206700.9|206550.9|206692.8|206542.8|23
1636708370000|2021-11-12 09:12:50|206701|206551|206699.6|206549.6|206702|206552|206698.7|206548.7|26
1636708380000|2021-11-12 09:13:00|206698.5|206548.5|206720.1|206570.1|206720.1|206570.1|206697.7|206547.7|20
1636708390000|2021-11-12 09:13:10|206717.4|206567.4|206740.8|206590.8|206741.2|206591.2|206717.4|206567.4|25
1636708400000|2021-11-12 09:13:20|206740.6|206590.6|206737.5|206587.5|206744.6|206594.6|206736.8|206586.8|16
1636708410000|2021-11-12 09:13:30|206737.1|206587.1|206739.6|206589.6|206740.2|206590.2|206736.7|206586.7|20
1636708420000|2021-11-12 09:13:40|206740.8|206590.8|206735.4|206585.4|206740.8|206590.8|206734.4|206584.4|13
1636708430000|2021-11-12 09:13:50|206735.7|206585.7|206717.4|206567.4|206735.8|206585.8|206711.5|206561.5|22
1636708440000|2021-11-12 09:14:00|206715.5|206565.5|206719.6|206569.6|206721.2|206571.2|206715.5|206565.5|21
1636708450000|2021-11-12 09:14:10|206719.3|206569.3|206722.1|206572.1|206722.9|206572.9|206718.3|206568.3|19
1636708460000|2021-11-12 09:14:20|206722.3|206572.3|206724.2|206574.2|206724.2|206574.2|206718.8|206568.8|19
1636708470000|2021-11-12 09:14:30|206723.4|206573.4|206704.4|206554.4|206726.7|206576.7|206702.5|206552.5|26
1636708480000|2021-11-12 09:14:40|206702.3|206552.3|206695.9|206545.9|206702.3|206552.3|206695.4|206545.4|23
1636708490000|2021-11-12 09:14:50|206696.5|206546.5|206730|206580|206730|206580|206694.7|206544.7|28
1636708500000|2021-11-12 09:15:00|206727.6|206577.6|206731.7|206581.7|206732|206582|206726.1|206576.1|30
1636708510000|2021-11-12 09:15:10|206733.1|206583.1|206730.7|206580.7|206734.1|206584.1|206730.7|206580.7|23
1636708520000|2021-11-12 09:15:20|206731.1|206581.1|206735.6|206585.6|206738.7|206588.7|206730.5|206580.5|20
1636708530000|2021-11-12 09:15:30|206735.4|206585.4|206732.4|206582.4|206735.4|206585.4|206732.4|206582.4|20
1636708540000|2021-11-12 09:15:40|206732|206582|206731.9|206581.9|206732.9|206582.9|206730.2|206580.2|15
1636708550000|2021-11-12 09:15:50|206732.4|206582.4|206734.3|206584.3|206734.4|206584.4|206732|206582|15
1636708560000|2021-11-12 09:16:00|206734|206584|206733.5|206583.5|206734.6|206584.6|206730.5|206580.5|24
1636708570000|2021-11-12 09:16:10|206732.4|206582.4|206732.5|206582.5|206733.5|206583.5|206731|206581|19
1636708580000|2021-11-12 09:16:20|206732.3|206582.3|206734.7|206584.7|206737.3|206587.3|206732.3|206582.3|22
1636708590000|2021-11-12 09:16:30|206734.9|206584.9|206736.4|206586.4|206736.7|206586.7|206734.5|206584.5|23
1636708600000|2021-11-12 09:16:40|206721|206571|206730.6|206580.6|206732.1|206582.1|206719.9|206569.9|27
1636708610000|2021-11-12 09:16:50|206730.9|206580.9|206730|206580|206731.3|206581.3|206729.7|206579.7|10
1636708620000|2021-11-12 09:17:00|206729.8|206579.8|206736.5|206586.5|206737.3|206587.3|206713.8|206563.8|32
1636708630000|2021-11-12 09:17:10|206737.4|206587.4|206742.8|206592.8|206746.8|206596.8|206737.4|206587.4|26
1636708640000|2021-11-12 09:17:20|206743.3|206593.3|206754.4|206604.4|206755.7|206605.7|206741.8|206591.8|22
1636708650000|2021-11-12 09:17:30|206753.9|206603.9|206781.4|206631.4|206784.8|206634.8|206753.8|206603.8|29
1636708660000|2021-11-12 09:17:40|206783.3|206633.3|206780.2|206630.2|206783.6|206633.6|206775.2|206625.2|28
1636708670000|2021-11-12 09:17:50|206780.7|206630.7|206820.1|206670.1|206822.2|206672.2|206780.2|206630.2|29
1636708680000|2021-11-12 09:18:00|206819.5|206669.5|206818.2|206668.2|206820|206670|206816.5|206666.5|27
1636708690000|2021-11-12 09:18:10|206818.1|206668.1|206823.3|206673.3|206823.3|206673.3|206818.1|206668.1|25
1636708700000|2021-11-12 09:18:20|206823.4|206673.4|206824.9|206674.9|206831.5|206681.5|206822.3|206672.3|32
1636708710000|2021-11-12 09:18:30|206824.4|206674.4|206812.1|206662.1|206824.4|206674.4|206810.2|206660.2|29
1636708720000|2021-11-12 09:18:40|206810.7|206660.7|206809.7|206659.7|206812|206662|206808.9|206658.9|20
1636708730000|2021-11-12 09:18:50|206811.9|206661.9|206784.2|206634.2|206811.9|206661.9|206776.9|206626.9|31
1636708740000|2021-11-12 09:19:00|206784.5|206634.5|206782.7|206632.7|206787|206637|206782.7|206632.7|22
1636708750000|2021-11-12 09:19:10|206770.7|206620.7|206756|206606|206770.7|206620.7|206748.4|206598.4|28
1636708760000|2021-11-12 09:19:20|206755|206605|206749.3|206599.3|206755.5|206605.5|206749.3|206599.3|23
1636708770000|2021-11-12 09:19:30|206749.8|206599.8|206746.5|206596.5|206749.8|206599.8|206745.6|206595.6|21
1636708780000|2021-11-12 09:19:40|206746.8|206596.8|206736.6|206586.6|206747.8|206597.8|206730.2|206580.2|26
1636708790000|2021-11-12 09:19:50|206734.5|206584.5|206708.5|206558.5|206739.1|206589.1|206702|206552|32
1636708800000|2021-11-12 09:20:00|206708.4|206558.4|206707.1|206557.1|206709.3|206559.3|206706|206556|22
1636708810000|2021-11-12 09:20:10|206707|206557|206708.1|206558.1|206709.6|206559.6|206700.6|206550.6|26
1636708820000|2021-11-12 09:20:20|206708.4|206558.4|206708.7|206558.7|206708.8|206558.8|206706.5|206556.5|19
1636708830000|2021-11-12 09:20:30|206708.9|206558.9|206731.4|206581.4|206734|206584|206707.2|206557.2|19
1636708840000|2021-11-12 09:20:40|206730.2|206580.2|206729.5|206579.5|206730.3|206580.3|206722.9|206572.9|28
1636708850000|2021-11-12 09:20:50|206727.2|206577.2|206712.9|206562.9|206727.2|206577.2|206708.6|206558.6|25
1636708860000|2021-11-12 09:21:00|206712.3|206562.3|206708.9|206558.9|206712.8|206562.8|206702.2|206552.2|24
1636708870000|2021-11-12 09:21:10|206707.5|206557.5|206710|206560|206710.2|206560.2|206707.5|206557.5|20
1636708880000|2021-11-12 09:21:20|206709.9|206559.9|206711.6|206561.6|206712.4|206562.4|206709.7|206559.7|16
1636708890000|2021-11-12 09:21:30|206712.3|206562.3|206736|206586|206736|206586|206712.3|206562.3|28
1636708900000|2021-11-12 09:21:40|206734.6|206584.6|206730.5|206580.5|206736.3|206586.3|206729.2|206579.2|31
1636708910000|2021-11-12 09:21:50|206730|206580|206715.4|206565.4|206730.1|206580.1|206712.8|206562.8|22
1636708920000|2021-11-12 09:22:00|206715.7|206565.7|206719.1|206569.1|206722.6|206572.6|206712.9|206562.9|23
1636708930000|2021-11-12 09:22:10|206718.5|206568.5|206733.1|206583.1|206734.8|206584.8|206717.9|206567.9|29
1636708940000|2021-11-12 09:22:20|206735.5|206585.5|206725.2|206575.2|206737.3|206587.3|206723.1|206573.1|22
1636708950000|2021-11-12 09:22:30|206726.6|206576.6|206729.4|206579.4|206730|206580|206726.6|206576.6|16
1636708960000|2021-11-12 09:22:40|206729.6|206579.6|206726.2|206576.2|206730.1|206580.1|206724.1|206574.1|26
1636708970000|2021-11-12 09:22:50|206725.6|206575.6|206720|206570|206727.5|206577.5|206717.9|206567.9|25
1636708980000|2021-11-12 09:23:00|206715.2|206565.2|206714|206564|206715.8|206565.8|206712.5|206562.5|18
1636708990000|2021-11-12 09:23:10|206713.4|206563.4|206712.8|206562.8|206714.5|206564.5|206711.7|206561.7|20
1636709000000|2021-11-12 09:23:20|206712.2|206562.2|206712.3|206562.3|206714.3|206564.3|206710.7|206560.7|19
1636709010000|2021-11-12 09:23:30|206712.2|206562.2|206698.3|206548.3|206712.2|206562.2|206693.7|206543.7|27
1636709020000|2021-11-12 09:23:40|206698.4|206548.4|206694|206544|206699|206549|206693.1|206543.1|27
1636709030000|2021-11-12 09:23:50|206694.6|206544.6|206695.8|206545.8|206696.3|206546.3|206694.5|206544.5|20
1636709040000|2021-11-12 09:24:00|206695.5|206545.5|206694.1|206544.1|206696.1|206546.1|206694.1|206544.1|20
1636709050000|2021-11-12 09:24:10|206693.9|206543.9|206694.5|206544.5|206696.1|206546.1|206692.2|206542.2|26
1636709060000|2021-11-12 09:24:20|206695.2|206545.2|206692.9|206542.9|206696.8|206546.8|206692.9|206542.9|18
1636709070000|2021-11-12 09:24:30|206692.7|206542.7|206691.3|206541.3|206695.9|206545.9|206690.2|206540.2|24
1636709080000|2021-11-12 09:24:40|206691|206541|206692.8|206542.8|206693.1|206543.1|206689.5|206539.5|23
1636709090000|2021-11-12 09:24:50|206692.5|206542.5|206700.2|206550.2|206700.2|206550.2|206692.4|206542.4|21
1636709100000|2021-11-12 09:25:00|206703.4|206553.4|206718.4|206568.4|206720.9|206570.9|206703|206553|29
1636709110000|2021-11-12 09:25:10|206718.8|206568.8|206722.7|206572.7|206724|206574|206717.2|206567.2|23
1636709120000|2021-11-12 09:25:20|206722.6|206572.6|206717.5|206567.5|206724.1|206574.1|206717.5|206567.5|23
1636709130000|2021-11-12 09:25:30|206717.6|206567.6|206717|206567|206721.8|206571.8|206715.9|206565.9|26
1636709140000|2021-11-12 09:25:40|206716|206566|206716.4|206566.4|206720.7|206570.7|206713.6|206563.6|24
1636709150000|2021-11-12 09:25:50|206718.1|206568.1|206700.1|206550.1|206722.7|206572.7|206695.7|206545.7|25
1636709160000|2021-11-12 09:26:00|206698.3|206548.3|206707.9|206557.9|206708|206558|206698.3|206548.3|30
1636709170000|2021-11-12 09:26:10|206708.2|206558.2|206720.8|206570.8|206720.8|206570.8|206708.2|206558.2|25
1636709180000|2021-11-12 09:26:20|206719.5|206569.5|206714.5|206564.5|206719.5|206569.5|206714.3|206564.3|16
1636709190000|2021-11-12 09:26:30|206714.7|206564.7|206747.9|206597.9|206747.9|206597.9|206714.7|206564.7|25
1636709200000|2021-11-12 09:26:40|206747.4|206597.4|206755.2|206605.2|206757.4|206607.4|206746.1|206596.1|21
1636709210000|2021-11-12 09:26:50|206756.7|206606.7|206753.1|206603.1|206765.1|206615.1|206747.7|206597.7|30
1636709220000|2021-11-12 09:27:00|206751.9|206601.9|206734.6|206584.6|206751.9|206601.9|206729.5|206579.5|24
1636709230000|2021-11-12 09:27:10|206734.4|206584.4|206737.9|206587.9|206738.5|206588.5|206734|206584|23
1636709240000|2021-11-12 09:27:20|206737.3|206587.3|206741|206591|206741|206591|206736|206586|18
1636709250000|2021-11-12 09:27:30|206740.2|206590.2|206736.4|206586.4|206741.1|206591.1|206734.2|206584.2|23
1636709260000|2021-11-12 09:27:40|206736.6|206586.6|206733.6|206583.6|206737.8|206587.8|206733.4|206583.4|14
1636709270000|2021-11-12 09:27:50|206733.3|206583.3|206740.9|206590.9|206741.6|206591.6|206733.3|206583.3|21
1636709280000|2021-11-12 09:28:00|206740.6|206590.6|206765.7|206615.7|206778.7|206628.7|206739.7|206589.7|26
1636709290000|2021-11-12 09:28:10|206764.7|206614.7|206778.3|206628.3|206779.4|206629.4|206764.7|206614.7|24
1636709300000|2021-11-12 09:28:20|206777.7|206627.7|206773.8|206623.8|206777.7|206627.7|206773.2|206623.2|18
1636709310000|2021-11-12 09:28:30|206773.3|206623.3|206775.7|206625.7|206778.9|206628.9|206773.3|206623.3|21
1636709320000|2021-11-12 09:28:40|206775.9|206625.9|206771|206621|206775.9|206625.9|206769.3|206619.3|12
1636709330000|2021-11-12 09:28:50|206775.4|206625.4|206775.2|206625.2|206775.4|206625.4|206771.4|206621.4|15
1636709340000|2021-11-12 09:29:00|206775.1|206625.1|206778.4|206628.4|206778.5|206628.5|206773.8|206623.8|16
1636709350000|2021-11-12 09:29:10|206768.4|206618.4|206775.8|206625.8|206775.8|206625.8|206768.4|206618.4|14
1636709360000|2021-11-12 09:29:20|206776.1|206626.1|206777.7|206627.7|206782|206632|206774.7|206624.7|16
1636709370000|2021-11-12 09:29:30|206776.8|206626.8|206778.9|206628.9|206779.5|206629.5|206775|206625|27
1636709380000|2021-11-12 09:29:40|206778|206628|206770.8|206620.8|206778|206628|206770.1|206620.1|25
1636709390000|2021-11-12 09:29:50|206772.4|206622.4|206776.5|206626.5|206777.6|206627.6|206768.2|206618.2|21
1636709400000|2021-11-12 09:30:00|206776.6|206626.6|206786.4|206636.4|206792.1|206642.1|206776.6|206626.6|22
1636709410000|2021-11-12 09:30:10|206785.3|206635.3|206815.6|206665.6|206817.5|206667.5|206783.1|206633.1|20
1636709420000|2021-11-12 09:30:20|206816.7|206666.7|206824.4|206674.4|206826.6|206676.6|206816.7|206666.7|23
1636709430000|2021-11-12 09:30:30|206825.1|206675.1|206823.9|206673.9|206826.8|206676.8|206823.4|206673.4|15
1636709440000|2021-11-12 09:30:40|206823.6|206673.6|206813.6|206663.6|206823.9|206673.9|206806.2|206656.2|26
1636709450000|2021-11-12 09:30:50|206809.9|206659.9|206810.3|206660.3|206811.8|206661.8|206807.8|206657.8|22
1636709460000|2021-11-12 09:31:00|206810.8|206660.8|206811.9|206661.9|206811.9|206661.9|206807.4|206657.4|21
1636709470000|2021-11-12 09:31:10|206814|206664|206802.5|206652.5|206814|206664|206799.8|206649.8|26
1636709480000|2021-11-12 09:31:20|206808.4|206658.4|206805.8|206655.8|206809.9|206659.9|206804.1|206654.1|24
1636709490000|2021-11-12 09:31:30|206808.1|206658.1|206801.1|206651.1|206808.2|206658.2|206801.1|206651.1|27
1636709500000|2021-11-12 09:31:40|206800.3|206650.3|206765.3|206615.3|206800.3|206650.3|206764.2|206614.2|22
1636709510000|2021-11-12 09:31:50|206765.4|206615.4|206767.9|206617.9|206769.7|206619.7|206765|206615|27
1636709520000|2021-11-12 09:32:00|206767.3|206617.3|206768.1|206618.1|206768.9|206618.9|206766.3|206616.3|20
1636709530000|2021-11-12 09:32:10|206768.3|206618.3|206765.2|206615.2|206770.6|206620.6|206765.2|206615.2|26
1636709540000|2021-11-12 09:32:20|206766.3|206616.3|206768.5|206618.5|206770|206620|206766.1|206616.1|24
1636709550000|2021-11-12 09:32:30|206768.3|206618.3|206766.9|206616.9|206771.8|206621.8|206758.7|206608.7|21
1636709560000|2021-11-12 09:32:40|206768|206618|206771.3|206621.3|206772.3|206622.3|206768|206618|19
1636709570000|2021-11-12 09:32:50|206772.1|206622.1|206769.9|206619.9|206772.1|206622.1|206769.9|206619.9|13
1636709580000|2021-11-12 09:33:00|206770.5|206620.5|206773|206623|206773|206623|206770.5|206620.5|23
1636709590000|2021-11-12 09:33:10|206772.9|206622.9|206772.5|206622.5|206773.2|206623.2|206771.8|206621.8|10
1636709600000|2021-11-12 09:33:20|206772.6|206622.6|206770.9|206620.9|206775.7|206625.7|206769.1|206619.1|22
1636709610000|2021-11-12 09:33:30|206770.7|206620.7|206775.2|206625.2|206777.6|206627.6|206768|206618|17
1636709620000|2021-11-12 09:33:40|206774.3|206624.3|206775.5|206625.5|206778.5|206628.5|206772.3|206622.3|20
1636709630000|2021-11-12 09:33:50|206775.4|206625.4|206837.8|206687.8|206838|206688|206775|206625|25
1636709640000|2021-11-12 09:34:00|206847.5|206697.5|206850.6|206700.6|206858.7|206708.7|206844.5|206694.5|22
1636709650000|2021-11-12 09:34:10|206854.2|206704.2|206852.1|206702.1|206854.5|206704.5|206849.2|206699.2|22
1636709660000|2021-11-12 09:34:20|206854|206704|206850.8|206700.8|206856.7|206706.7|206849.6|206699.6|21
1636709670000|2021-11-12 09:34:30|206850.9|206700.9|206854.1|206704.1|206855.2|206705.2|206850.9|206700.9|18
1636709680000|2021-11-12 09:34:40|206853.9|206703.9|206848.4|206698.4|206854.8|206704.8|206845.9|206695.9|21
1636709690000|2021-11-12 09:34:50|206847.4|206697.4|206848|206698|206850|206700|206847.4|206697.4|21
1636709700000|2021-11-12 09:35:00|206850.5|206700.5|206830.2|206680.2|206850.5|206700.5|206824.1|206674.1|30
1636709710000|2021-11-12 09:35:10|206827.3|206677.3|206828.3|206678.3|206832.1|206682.1|206827.3|206677.3|27
1636709720000|2021-11-12 09:35:20|206830.3|206680.3|206833.2|206683.2|206833.5|206683.5|206829.3|206679.3|29
1636709730000|2021-11-12 09:35:30|206832.3|206682.3|206831.5|206681.5|206832.9|206682.9|206829.8|206679.8|27
1636709740000|2021-11-12 09:35:40|206831.2|206681.2|206830|206680|206833.9|206683.9|206827.3|206677.3|27
1636709750000|2021-11-12 09:35:50|206829.6|206679.6|206830.6|206680.6|206832.6|206682.6|206827.2|206677.2|23
1636709760000|2021-11-12 09:36:00|206831.2|206681.2|206836.5|206686.5|206838.5|206688.5|206831.2|206681.2|31
1636709770000|2021-11-12 09:36:10|206836|206686|206836.9|206686.9|206837.8|206687.8|206835.1|206685.1|24
1636709780000|2021-11-12 09:36:20|206837.2|206687.2|206826.9|206676.9|206837.2|206687.2|206823.1|206673.1|30
1636709790000|2021-11-12 09:36:30|206826|206676|206829.4|206679.4|206831.9|206681.9|206825.3|206675.3|22
1636709800000|2021-11-12 09:36:40|206829.2|206679.2|206828.7|206678.7|206829.9|206679.9|206827.7|206677.7|21
1636709810000|2021-11-12 09:36:50|206829.3|206679.3|206823|206673|206829.3|206679.3|206822.6|206672.6|18
1636709820000|2021-11-12 09:37:00|206823.1|206673.1|206824.8|206674.8|206825.7|206675.7|206822.9|206672.9|19
1636709830000|2021-11-12 09:37:10|206825.3|206675.3|206814|206664|206825.5|206675.5|206807.4|206657.4|33
1636709840000|2021-11-12 09:37:20|206813|206663|206814.3|206664.3|206816.9|206666.9|206811.8|206661.8|29
1636709850000|2021-11-12 09:37:30|206814|206664|206829.3|206679.3|206833.3|206683.3|206812.3|206662.3|21
1636709860000|2021-11-12 09:37:40|206831.2|206681.2|206834.3|206684.3|206834.8|206684.8|206828.7|206678.7|17
1636709870000|2021-11-12 09:37:50|206831.9|206681.9|206832.7|206682.7|206834.1|206684.1|206830.8|206680.8|15
1636709880000|2021-11-12 09:38:00|206833|206683|206829.1|206679.1|206834.9|206684.9|206829.1|206679.1|19
1636709890000|2021-11-12 09:38:10|206830|206680|206806.4|206656.4|206830.5|206680.5|206805.3|206655.3|29
1636709900000|2021-11-12 09:38:20|206805.9|206655.9|206821.9|206671.9|206826.9|206676.9|206805.9|206655.9|30
1636709910000|2021-11-12 09:38:30|206822.3|206672.3|206825.8|206675.8|206827.6|206677.6|206821.6|206671.6|30
1636709920000|2021-11-12 09:38:40|206828.6|206678.6|206835.5|206685.5|206836.4|206686.4|206828.4|206678.4|27
1636709930000|2021-11-12 09:38:50|206833.9|206683.9|206833.4|206683.4|206835.7|206685.7|206832.7|206682.7|18
1636709940000|2021-11-12 09:39:00|206834.6|206684.6|206835.5|206685.5|206836.2|206686.2|206833.8|206683.8|16
1636709950000|2021-11-12 09:39:10|206835.4|206685.4|206881.6|206731.6|206883.4|206733.4|206832.7|206682.7|22
1636709960000|2021-11-12 09:39:20|206881.1|206731.1|206881.3|206731.3|206884.6|206734.6|206880.5|206730.5|22
1636709970000|2021-11-12 09:39:30|206880.5|206730.5|206830|206680|206880.5|206730.5|206829.9|206679.9|31
1636709980000|2021-11-12 09:39:40|206829.6|206679.6|206833.2|206683.2|206833.2|206683.2|206828.7|206678.7|22
1636709990000|2021-11-12 09:39:50|206831.8|206681.8|206832|206682|206832.4|206682.4|206829.4|206679.4|18
1636710000000|2021-11-12 09:40:00|206831.8|206681.8|206847.9|206697.9|206853.2|206703.2|206831.8|206681.8|25
1636710010000|2021-11-12 09:40:10|206846.5|206696.5|206829.8|206679.8|206847.8|206697.8|206828.9|206678.9|28
1636710020000|2021-11-12 09:40:20|206830.2|206680.2|206832|206682|206834.2|206684.2|206830.2|206680.2|23
1636710030000|2021-11-12 09:40:30|206831.1|206681.1|206833.4|206683.4|206835.3|206685.3|206830.1|206680.1|24
1636710040000|2021-11-12 09:40:40|206832.6|206682.6|206832.2|206682.2|206833.3|206683.3|206831.7|206681.7|14
1636710050000|2021-11-12 09:40:50|206832.6|206682.6|206834|206684|206835.5|206685.5|206831.4|206681.4|17
1636710060000|2021-11-12 09:41:00|206835|206685|206874.9|206724.9|206878.5|206728.5|206833.9|206683.9|26
1636710070000|2021-11-12 09:41:10|206874.2|206724.2|206877.7|206727.7|206878.2|206728.2|206874.2|206724.2|18
1636710080000|2021-11-12 09:41:20|206876.9|206726.9|206879.4|206729.4|206886|206736|206874.8|206724.8|25
1636710090000|2021-11-12 09:41:30|206881.3|206731.3|206917.6|206767.6|206918.3|206768.3|206878.3|206728.3|27
1636710100000|2021-11-12 09:41:40|206916.6|206766.6|206928.9|206778.9|206934.5|206784.5|206916.6|206766.6|24
1636710110000|2021-11-12 09:41:50|206929.8|206779.8|206925.9|206775.9|206930.1|206780.1|206925.8|206775.8|24
1636710120000|2021-11-12 09:42:00|206927.1|206777.1|206927.7|206777.7|206927.7|206777.7|206921.6|206771.6|27
1636710130000|2021-11-12 09:42:10|206923.8|206773.8|206926.2|206776.2|206927.2|206777.2|206920.2|206770.2|31
1636710140000|2021-11-12 09:42:20|206926.3|206776.3|206926.5|206776.5|206930|206780|206922.4|206772.4|28
1636710150000|2021-11-12 09:42:30|206926|206776|206962.6|206812.6|206975|206825|206926|206776|32
1636710160000|2021-11-12 09:42:40|206961.8|206811.8|206958.6|206808.6|206963.5|206813.5|206955.2|206805.2|31
1636710170000|2021-11-12 09:42:50|206957.8|206807.8|206956.3|206806.3|206960.3|206810.3|206956.3|206806.3|20
1636710180000|2021-11-12 09:43:00|206955.7|206805.7|206953.1|206803.1|206956.9|206806.9|206951.4|206801.4|26
1636710190000|2021-11-12 09:43:10|206953.8|206803.8|206954.5|206804.5|206958.6|206808.6|206951.5|206801.5|27
1636710200000|2021-11-12 09:43:20|206956|206806|206952.5|206802.5|206957.6|206807.6|206951.5|206801.5|28
1636710210000|2021-11-12 09:43:30|206955.3|206805.3|206956.6|206806.6|206956.8|206806.8|206952.8|206802.8|24
1636710220000|2021-11-12 09:43:40|206955.9|206805.9|206992.5|206842.5|206992.5|206842.5|206955.4|206805.4|29
1636710230000|2021-11-12 09:43:50|206992.1|206842.1|207089.6|206939.6|207089.6|206939.6|206989.1|206839.1|34
1636710240000|2021-11-12 09:44:00|207087.4|206937.4|207104.1|206954.1|207116.8|206966.8|207083.8|206933.8|36
1636710250000|2021-11-12 09:44:10|207097.7|206947.7|207099.2|206949.2|207105.3|206955.3|207093.8|206943.8|24
1636710260000|2021-11-12 09:44:20|207101.5|206951.5|207083.8|206933.8|207109|206983.9|207033.9|206926.4|27
1636710270000|2021-11-12 09:44:30|207080.9|206930.9|207074.2|206924.2|207089.8|206939.8|207066.6|206916.6|31
1636710280000|2021-11-12 09:44:40|207072.8|206922.8|207075.4|206925.4|207078.3|206928.3|207070.2|206920.2|22
1636710290000|2021-11-12 09:44:50|207073.8|206923.8|207115.6|206965.6|207118.2|206968.2|207072.8|206922.8|23
1636710300000|2021-11-12 09:45:00|207112|206962|207172.5|207022.5|207178|207028|207112|206962|33
1636710310000|2021-11-12 09:45:10|207171.7|207021.7|207173.9|207023.9|207176.6|207026.6|207171|207021|22
1636710320000|2021-11-12 09:45:20|207173.6|207023.6|207179.5|207029.5|207180.5|207030.5|207173.6|207023.6|17
1636710330000|2021-11-12 09:45:30|207178.8|207028.8|207177.5|207027.5|207178.8|207028.8|207174.5|207024.5|18
1636710340000|2021-11-12 09:45:40|207177|207027|207169.4|207019.4|207177|207027|207168.1|207018.1|17
1636710350000|2021-11-12 09:45:50|207172|207022|207171|207021|207172|207022|207168.2|207018.2|22
1636710360000|2021-11-12 09:46:00|207172.8|207022.8|207170.4|207020.4|207173.5|207023.5|207166|207016|20
1636710370000|2021-11-12 09:46:10|207170|207020|207164|207014|207170|207020|207163.1|207013.1|16
1636710380000|2021-11-12 09:46:20|207163.5|207013.5|207175.7|207025.7|207176.7|207026.7|207158.5|207008.5|28
1636710390000|2021-11-12 09:46:30|207173.8|207023.8|207167.1|207017.1|207173.8|207023.8|207167.1|207017.1|25
1636710400000|2021-11-12 09:46:40|207168.1|207018.1|207171.1|207021.1|207172.6|207022.6|207167.9|207017.9|18
1636710410000|2021-11-12 09:46:50|207171.3|207021.3|207170.9|207020.9|207172.7|207022.7|207167.4|207017.4|16
1636710420000|2021-11-12 09:47:00|207172.7|207022.7|207177.3|207027.3|207177.9|207027.9|207169.8|207019.8|26
1636710430000|2021-11-12 09:47:10|207177.2|207027.2|207175.1|207025.1|207177.9|207027.9|207175.1|207025.1|22
1636710440000|2021-11-12 09:47:20|207175.6|207025.6|207221.3|207071.3|207227.2|207077.2|207175.2|207025.2|27
1636710450000|2021-11-12 09:47:30|207222.4|207072.4|207172.5|207022.5|207222.4|207072.4|207170.8|207020.8|28
1636710460000|2021-11-12 09:47:40|207171.9|207021.9|207203.9|207053.9|207203.9|207053.9|207165.5|207015.5|31
1636710470000|2021-11-12 09:47:50|207214.3|207064.3|207217.8|207067.8|207222.4|207072.4|207212.8|207062.8|26
1636710480000|2021-11-12 09:48:00|207223.2|207073.2|207219.6|207069.6|207223.2|207073.2|207218.5|207068.5|19
1636710490000|2021-11-12 09:48:10|207219.5|207069.5|207217.7|207067.7|207220.4|207070.4|207217.6|207067.6|12
1636710500000|2021-11-12 09:48:20|207218|207068|207204.4|207054.4|207218.5|207068.5|207203.6|207053.6|22
1636710510000|2021-11-12 09:48:30|207205.3|207055.3|207117.8|206967.8|207205.3|207055.3|207117.8|206967.8|28
1636710520000|2021-11-12 09:48:40|207131.5|206981.5|207095.1|206945.1|207131.5|206981.5|207089.2|206939.2|34
1636710530000|2021-11-12 09:48:50|207095.9|206945.9|207100.2|206950.2|207102.5|206952.5|207094.5|206944.5|16
1636710540000|2021-11-12 09:49:00|207099.2|206949.2|207096.9|206946.9|207100|206950|207096.6|206946.6|19
1636710550000|2021-11-12 09:49:10|207097|206947|207059|206909|207100.4|206950.4|207055|206905|30
1636710560000|2021-11-12 09:49:20|207058|206908|207040.5|206890.5|207059.1|206909.1|207039.4|206889.4|35
1636710570000|2021-11-12 09:49:30|207039.1|206889.1|207053.1|206903.1|207056.1|206906.1|207038.8|206888.8|25
1636710580000|2021-11-12 09:49:40|207056.8|206906.8|207062.7|206912.7|207062.7|206912.7|207044.1|206894.1|27
1636710590000|2021-11-12 09:49:50|207058.6|206908.6|207059.8|206909.8|207062.4|206912.4|207053.1|206903.1|24
1636710600000|2021-11-12 09:50:00|207065.9|206915.9|207066.6|206916.6|207069|206919|207060.5|206910.5|25
1636710610000|2021-11-12 09:50:10|207064.5|206914.5|207058.2|206908.2|207065.3|206915.3|207058.2|206908.2|18
1636710620000|2021-11-12 09:50:20|207058.1|206908.1|207065.7|206915.7|207066.5|206916.5|207058.1|206908.1|18
1636710630000|2021-11-12 09:50:30|207065.1|206915.1|207086.1|206936.1|207090.3|206940.3|207063.6|206913.6|23
1636710640000|2021-11-12 09:50:40|207091.2|206941.2|207089.6|206939.6|207092.8|206942.8|207085|206935|28
1636710650000|2021-11-12 09:50:50|207090.3|206940.3|207092.1|206942.1|207092.6|206942.6|207086.4|206936.4|20
1636710660000|2021-11-12 09:51:00|207092.3|206942.3|207134.7|206984.7|207135.9|206985.9|207086.1|206936.1|23
1636710670000|2021-11-12 09:51:10|207134.6|206984.6|207125.5|206975.5|207135|206985|207124.2|206974.2|24
1636710680000|2021-11-12 09:51:20|207122.8|206972.8|207126.4|206976.4|207128|206978|207121.4|206971.4|18
1636710690000|2021-11-12 09:51:30|207126.5|206976.5|207123.3|206973.3|207127.3|206977.3|207123.3|206973.3|17
1636710700000|2021-11-12 09:51:40|207123.8|206973.8|207121.9|206971.9|207126.6|206976.6|207118|206968|17
1636710710000|2021-11-12 09:51:50|207121.5|206971.5|207119|206969|207126.1|206976.1|207116.9|206966.9|17
1636710720000|2021-11-12 09:52:00|207118.2|206968.2|207122|206972|207122.8|206972.8|207117.4|206967.4|12
1636710730000|2021-11-12 09:52:10|207122.2|206972.2|207118.7|206968.7|207123.6|206973.6|207117.3|206967.3|8
1636710740000|2021-11-12 09:52:20|207118.3|206968.3|207122.9|206972.9|207122.9|206972.9|207116.3|206966.3|19
1636710750000|2021-11-12 09:52:30|207122.4|206972.4|207151.3|207001.3|207152.1|207002.1|207122|206972|26
1636710760000|2021-11-12 09:52:40|207151.2|207001.2|207137.6|206987.6|207154.7|207004.7|207137.5|206987.5|31
1636710770000|2021-11-12 09:52:50|207137.1|206987.1|207127.5|206977.5|207139.2|206989.2|207125.6|206975.6|22
1636710780000|2021-11-12 09:53:00|207128.5|206978.5|207129.9|206979.9|207132.1|206982.1|207124.3|206974.3|20
1636710790000|2021-11-12 09:53:10|207129.5|206979.5|207126.7|206976.7|207129.9|206979.9|207124.7|206974.7|18
1636710800000|2021-11-12 09:53:20|207126.1|206976.1|207141.2|206991.2|207147.1|206997.1|207126.1|206976.1|28
1636710810000|2021-11-12 09:53:30|207140.8|206990.8|207148.7|206998.7|207150|207000|207140.6|206990.6|29
1636710820000|2021-11-12 09:53:40|207150.5|207000.5|207141.7|206991.7|207150.5|207000.5|207134.8|206984.8|23
1636710830000|2021-11-12 09:53:50|207141.3|206991.3|207134|206984|207146|206996|207133.8|206983.8|27
1636710840000|2021-11-12 09:54:00|207134.3|206984.3|207135|206985|207138.1|206988.1|207130.5|206980.5|22
1636710850000|2021-11-12 09:54:10|207134.9|206984.9|207127.4|206977.4|207134.9|206984.9|207126|206976|24
1636710860000|2021-11-12 09:54:20|207127.2|206977.2|207126.4|206976.4|207127.9|206977.9|207121.8|206971.8|20
1636710870000|2021-11-12 09:54:30|207114.8|206964.8|207097|206947|207114.8|206964.8|207095.6|206945.6|22
1636710880000|2021-11-12 09:54:40|207097.1|206947.1|207099|206949|207104.2|206954.2|207097.1|206947.1|27
1636710890000|2021-11-12 09:54:50|207100|206950|207099.1|206949.1|207102.8|206952.8|207096.7|206946.7|18
1636710900000|2021-11-12 09:55:00|207101|206951|207099.7|206949.7|207101|206951|207096.6|206946.6|13
1636710910000|2021-11-12 09:55:10|207098.9|206948.9|207095.1|206945.1|207098.9|206948.9|207093.4|206943.4|17
1636710920000|2021-11-12 09:55:20|207094.7|206944.7|207095.4|206945.4|207095.8|206945.8|207092.2|206942.2|15
1636710930000|2021-11-12 09:55:30|207095.9|206945.9|207105.2|206955.2|207105.2|206955.2|207094.1|206944.1|17
1636710940000|2021-11-12 09:55:40|207103.9|206953.9|207103.7|206953.7|207107.4|206957.4|207103.2|206953.2|20
1636710950000|2021-11-12 09:55:50|207104|206954|207101.8|206951.8|207105|206955|207100.6|206950.6|18
1636710960000|2021-11-12 09:56:00|207102|206952|207103.8|206953.8|207104.8|206954.8|207101.3|206951.3|19
1636710970000|2021-11-12 09:56:10|207104.3|206954.3|207104|206954|207106.8|206956.8|207102.3|206952.3|24
1636710980000|2021-11-12 09:56:20|207104.8|206954.8|207106.2|206956.2|207106.9|206956.9|207102.5|206952.5|28
1636710990000|2021-11-12 09:56:30|207106.5|206956.5|207103.1|206953.1|207106.5|206956.5|207102.3|206952.3|15
1636711000000|2021-11-12 09:56:40|207102.5|206952.5|207103.9|206953.9|207106.1|206956.1|207102.5|206952.5|14
1636711010000|2021-11-12 09:56:50|207104.5|206954.5|207107.3|206957.3|207107.3|206957.3|207104.2|206954.2|11
1636711020000|2021-11-12 09:57:00|207108.8|206958.8|207100.4|206950.4|207108.8|206958.8|207099.8|206949.8|18
1636711030000|2021-11-12 09:57:10|207110.1|206960.1|207105.2|206955.2|207110.1|206960.1|207104.1|206954.1|22
1636711040000|2021-11-12 09:57:20|207102.5|206952.5|207104.3|206954.3|207105|206955|207101.6|206951.6|15
1636711050000|2021-11-12 09:57:30|207105.3|206955.3|207104.3|206954.3|207107.1|206957.1|207103.9|206953.9|10
1636711060000|2021-11-12 09:57:40|207104.2|206954.2|207103.3|206953.3|207105.6|206955.6|207100|206950|20
1636711070000|2021-11-12 09:57:50|207102.5|206952.5|207103.6|206953.6|207107.4|206957.4|207102.1|206952.1|22
1636711080000|2021-11-12 09:58:00|207105.1|206955.1|207106.3|206956.3|207106.3|206956.3|207101|206951|20
1636711090000|2021-11-12 09:58:10|207106.8|206956.8|207107.2|206957.2|207107.2|206957.2|207102.5|206952.5|16
1636711100000|2021-11-12 09:58:20|207107.4|206957.4|207102.9|206952.9|207107.4|206957.4|207102.9|206952.9|17
1636711110000|2021-11-12 09:58:30|207103.5|206953.5|207104.4|206954.4|207106|206956|207103.5|206953.5|17
1636711120000|2021-11-12 09:58:40|207108.9|206958.9|207105.4|206955.4|207109|206959|207103.5|206953.5|10
1636711130000|2021-11-12 09:58:50|207105.5|206955.5|207137.5|206987.5|207140.9|206990.9|207104|206954|17
1636711140000|2021-11-12 09:59:00|207134.3|206984.3|207136.8|206986.8|207141|206991|207132.9|206982.9|21
1636711150000|2021-11-12 09:59:10|207137.7|206987.7|207137.2|206987.2|207138.1|206988.1|207135.5|206985.5|8
1636711160000|2021-11-12 09:59:20|207135.7|206985.7|207136.7|206986.7|207138.8|206988.8|207135.7|206985.7|14
1636711170000|2021-11-12 09:59:30|207136.9|206986.9|207134.1|206984.1|207138.1|206988.1|207133.8|206983.8|11
1636711180000|2021-11-12 09:59:40|207135.4|206985.4|207137.1|206987.1|207141|206991|207134.8|206984.8|19
1636711190000|2021-11-12 09:59:50|207140.3|206990.3|207138.8|206988.8|207140.9|206990.9|207135.5|206985.5|22
1636711200000|2021-11-12 10:00:00|207139.3|206989.3|207154.1|207004.1|207156.8|207006.8|207135.5|206985.5|29
1636711210000|2021-11-12 10:00:10|207153.5|207003.5|207151|207001|207155.7|207005.7|207147.1|206997.1|27
1636711220000|2021-11-12 10:00:20|207150.2|207000.2|207178.5|207028.5|207183|207033|207149.7|206999.7|25
1636711230000|2021-11-12 10:00:30|207177.1|207027.1|207187.7|207037.7|207192|207042|207175.8|207025.8|19
1636711240000|2021-11-12 10:00:40|207188.6|207038.6|207181.8|207031.8|207188.6|207038.6|207174.4|207024.4|23
1636711250000|2021-11-12 10:00:50|207177.2|207027.2|207184.4|207034.4|207188.9|207038.9|207177.2|207027.2|19
1636711260000|2021-11-12 10:01:00|207181|207031|207182|207032|207185.7|207035.7|207164.8|207014.8|28
1636711270000|2021-11-12 10:01:10|207182.5|207032.5|207182|207032|207186.7|207036.7|207178.4|207028.4|27
1636711280000|2021-11-12 10:01:20|207175|207025|207207.6|207057.6|207207.6|207057.6|207175|207025|23
1636711290000|2021-11-12 10:01:30|207202|207052|207220.8|207070.8|207224.6|207074.6|207199.5|207049.5|32
1636711300000|2021-11-12 10:01:40|207221.1|207071.1|207211.6|207061.6|207226.4|207076.4|207211.6|207061.6|27
1636711310000|2021-11-12 10:01:50|207216.6|207066.6|207203.9|207053.9|207216.6|207066.6|207202.8|207052.8|27
1636711320000|2021-11-12 10:02:00|207201.8|207051.8|207202.5|207052.5|207210.9|207060.9|207194.5|207044.5|37
1636711330000|2021-11-12 10:02:10|207207.6|207057.6|207183.2|207033.2|207207.6|207057.6|207168.8|207018.8|32
1636711340000|2021-11-12 10:02:20|207183.3|207033.3|207178.8|207028.8|207188.7|207038.7|207169.3|207019.3|30
1636711350000|2021-11-12 10:02:30|207179.7|207029.7|207171.2|207021.2|207179.7|207029.7|207164.2|207014.2|29
1636711360000|2021-11-12 10:02:40|207172.8|207022.8|207171.6|207021.6|207173.8|207023.8|207170|207020|20
1636711370000|2021-11-12 10:02:50|207171.5|207021.5|207178.3|207028.3|207181.7|207031.7|207167.7|207017.7|25
1636711380000|2021-11-12 10:03:00|207178|207028|207171.9|207021.9|207178.4|207028.4|207169.4|207019.4|21
1636711390000|2021-11-12 10:03:10|207172.8|207022.8|207177.6|207027.6|207181.1|207031.1|207172.5|207022.5|11
1636711400000|2021-11-12 10:03:20|207178.1|207028.1|207173.3|207023.3|207178.7|207028.7|207172.4|207022.4|18
1636711410000|2021-11-12 10:03:30|207173|207023|207175.9|207025.9|207176.7|207026.7|207171|207021|19
1636711420000|2021-11-12 10:03:40|207175|207025|207185.1|207035.1|207185.1|207035.1|207175|207025|17
1636711430000|2021-11-12 10:03:50|207213|207063|207214.4|207064.4|207219.4|207069.4|207209.3|207059.3|29
1636711440000|2021-11-12 10:04:00|207214.8|207064.8|207229.6|207079.6|207229.6|207079.6|207214.8|207064.8|24
1636711450000|2021-11-12 10:04:10|207229|207079|207228.6|207078.6|207235|207085|207227.5|207077.5|27
1636711460000|2021-11-12 10:04:20|207230.2|207080.2|207224.4|207074.4|207230.2|207080.2|207219.9|207069.9|24
1636711470000|2021-11-12 10:04:30|207225.2|207075.2|207230.2|207080.2|207230.3|207080.3|207222.9|207072.9|17
1636711480000|2021-11-12 10:04:40|207232.5|207082.5|207227.3|207077.3|207232.5|207082.5|207227.3|207077.3|13
1636711490000|2021-11-12 10:04:50|207228.8|207078.8|207230|207080|207238.1|207088.1|207225.9|207075.9|21
1636711500000|2021-11-12 10:05:00|207229.8|207079.8|207232|207082|207233.7|207083.7|207228.8|207078.8|21
1636711510000|2021-11-12 10:05:10|207231.8|207081.8|207238.5|207088.5|207238.6|207088.6|207231.3|207081.3|14
1636711520000|2021-11-12 10:05:20|207237.1|207087.1|207233.8|207083.8|207238.7|207088.7|207233.8|207083.8|12
1636711530000|2021-11-12 10:05:30|207233.9|207083.9|207235.8|207085.8|207236.9|207086.9|207232.3|207082.3|8
1636711540000|2021-11-12 10:05:40|207236.1|207086.1|207238.2|207088.2|207239.1|207089.1|207231.9|207081.9|16
1636711550000|2021-11-12 10:05:50|207238.5|207088.5|207238|207088|207239.5|207089.5|207234.6|207084.6|9
1636711560000|2021-11-12 10:06:00|207237.4|207087.4|207233.5|207083.5|207239.1|207089.1|207233.3|207083.3|16
1636711570000|2021-11-12 10:06:10|207233|207083|207234.3|207084.3|207235.5|207085.5|207232.2|207082.2|17
1636711580000|2021-11-12 10:06:20|207233.8|207083.8|207207|207057|207233.9|207083.9|207203.6|207053.6|26
1636711590000|2021-11-12 10:06:30|207204.2|207054.2|207211.5|207061.5|207213.5|207063.5|207203.6|207053.6|19
1636711600000|2021-11-12 10:06:40|207212.3|207062.3|207220.3|207070.3|207220.3|207070.3|207210.8|207060.8|22
1636711610000|2021-11-12 10:06:50|207217.4|207067.4|207219.8|207069.8|207223.2|207073.2|207217.2|207067.2|30
1636711620000|2021-11-12 10:07:00|207219.5|207069.5|207219.1|207069.1|207220.8|207070.8|207217.2|207067.2|25
1636711630000|2021-11-12 10:07:10|207218.7|207068.7|207218.3|207068.3|207220.3|207070.3|207213.2|207063.2|12
1636711640000|2021-11-12 10:07:20|207219.5|207069.5|207218.8|207068.8|207220.7|207070.7|207218.3|207068.3|23
1636711650000|2021-11-12 10:07:30|207219.7|207069.7|207217.6|207067.6|207221.2|207071.2|207217.3|207067.3|13
1636711660000|2021-11-12 10:07:40|207219.9|207069.9|207213.3|207063.3|207223.1|207073.1|207211.4|207061.4|16
1636711670000|2021-11-12 10:07:50|207214.4|207064.4|207210.4|207060.4|207221.5|207071.5|207210.4|207060.4|24
1636711680000|2021-11-12 10:08:00|207211.9|207061.9|207214.5|207064.5|207215.7|207065.7|207211.9|207061.9|18
1636711690000|2021-11-12 10:08:10|207215.5|207065.5|207221.9|207071.9|207227.8|207077.8|207196.1|207046.1|30
1636711700000|2021-11-12 10:08:20|207217.9|207067.9|207218.5|207068.5|207221.4|207071.4|207216.8|207066.8|16
1636711710000|2021-11-12 10:08:30|207218.7|207068.7|207220|207070|207222|207072|207218.3|207068.3|15
1636711720000|2021-11-12 10:08:40|207219.8|207069.8|207221.7|207071.7|207225.4|207075.4|207217.2|207067.2|18
1636711730000|2021-11-12 10:08:50|207226.4|207076.4|207213.3|207063.3|207226.4|207076.4|207213.3|207063.3|17
1636711740000|2021-11-12 10:09:00|207215.9|207065.9|207216.9|207066.9|207221|207071|207215.9|207065.9|20
1636711750000|2021-11-12 10:09:10|207217.2|207067.2|207217.6|207067.6|207221|207071|207215.4|207065.4|16
1636711760000|2021-11-12 10:09:20|207216.9|207066.9|207223.7|207073.7|207223.7|207073.7|207212.2|207062.2|20
1636711770000|2021-11-12 10:09:30|207219.6|207069.6|207218.3|207068.3|207221.5|207071.5|207217.4|207067.4|14
1636711780000|2021-11-12 10:09:40|207219.5|207069.5|207217.6|207067.6|207220.4|207070.4|207216.3|207066.3|10
1636711790000|2021-11-12 10:09:50|207222.1|207072.1|207221|207071|207222.2|207072.2|207218.9|207068.9|17
1636711800000|2021-11-12 10:10:00|207221.2|207071.2|207220|207070|207221.5|207071.5|207215.8|207065.8|24
1636711810000|2021-11-12 10:10:10|207218.9|207068.9|207218.8|207068.8|207222.4|207072.4|207216.8|207066.8|26
1636711820000|2021-11-12 10:10:20|207218.4|207068.4|207216.9|207066.9|207219.7|207069.7|207216.5|207066.5|23
1636711830000|2021-11-12 10:10:30|207217.2|207067.2|207219.4|207069.4|207221.6|207071.6|207216.6|207066.6|14
1636711840000|2021-11-12 10:10:40|207221.1|207071.1|207218.6|207068.6|207221.9|207071.9|207217|207067|23
1636711850000|2021-11-12 10:10:50|207218.3|207068.3|207219.1|207069.1|207222.7|207072.7|207217.8|207067.8|24
1636711860000|2021-11-12 10:11:00|207218.3|207068.3|207216.7|207066.7|207219.6|207069.6|207213.4|207063.4|30
1636711870000|2021-11-12 10:11:10|207217.3|207067.3|207217.9|207067.9|207222.2|207072.2|207216.3|207066.3|24
1636711880000|2021-11-12 10:11:20|207218.2|207068.2|207218.3|207068.3|207219.1|207069.1|207216.8|207066.8|25
1636711890000|2021-11-12 10:11:30|207217.7|207067.7|207213.4|207063.4|207217.7|207067.7|207213.4|207063.4|19
1636711900000|2021-11-12 10:11:40|207215|207065|207217|207067|207217|207067|207215|207065|18
1636711910000|2021-11-12 10:11:50|207216.7|207066.7|207214.6|207064.6|207217.4|207067.4|207214.6|207064.6|12
1636711920000|2021-11-12 10:12:00|207214.3|207064.3|207217.2|207067.2|207218.3|207068.3|207214.3|207064.3|17
1636711930000|2021-11-12 10:12:10|207217.4|207067.4|207217.5|207067.5|207219.2|207069.2|207215.2|207065.2|20
1636711940000|2021-11-12 10:12:20|207215.3|207065.3|207218.1|207068.1|207218.8|207068.8|207215.3|207065.3|14
1636711950000|2021-11-12 10:12:30|207214.4|207064.4|207215.8|207065.8|207217.4|207067.4|207214.4|207064.4|12
1636711960000|2021-11-12 10:12:40|207215.5|207065.5|207217.4|207067.4|207220.8|207070.8|207215.5|207065.5|14
1636711970000|2021-11-12 10:12:50|207215.7|207065.7|207219.2|207069.2|207219.7|207069.7|207215.1|207065.1|14
1636711980000|2021-11-12 10:13:00|207217.5|207067.5|207220.5|207070.5|207225.7|207075.7|207217.5|207067.5|18
1636711990000|2021-11-12 10:13:10|207219.8|207069.8|207217.4|207067.4|207221.8|207071.8|207215|207065|20
1636712000000|2021-11-12 10:13:20|207217.3|207067.3|207237.8|207087.8|207250.2|207100.2|207217.3|207067.3|25
1636712010000|2021-11-12 10:13:30|207238.3|207088.3|207231|207081|207239.5|207089.5|207227.2|207077.2|31
1636712020000|2021-11-12 10:13:40|207230.2|207080.2|207295.9|207145.9|207301|207151|207227.8|207077.8|25
1636712030000|2021-11-12 10:13:50|207295.1|207145.1|207267.1|207117.1|207295.4|207145.4|207257.4|207107.4|29
1636712040000|2021-11-12 10:14:00|207266.6|207116.6|207274.9|207124.9|207284|207134|207263.9|207113.9|30
1636712050000|2021-11-12 10:14:10|207274.5|207124.5|207273.3|207123.3|207277.2|207127.2|207272.6|207122.6|20
1636712060000|2021-11-12 10:14:20|207273.6|207123.6|207258.3|207108.3|207273.6|207123.6|207256.8|207106.8|24
1636712070000|2021-11-12 10:14:30|207258.5|207108.5|207258.1|207108.1|207258.7|207108.7|207257|207107|15
1636712080000|2021-11-12 10:14:40|207257.1|207107.1|207256.8|207106.8|207257.2|207107.2|207254.1|207104.1|21
1636712090000|2021-11-12 10:14:50|207257.2|207107.2|207256.7|207106.7|207257.2|207107.2|207248.4|207098.4|26
1636712100000|2021-11-12 10:15:00|207256.9|207106.9|207246.3|207096.3|207260.4|207110.4|207246|207096|33
1636712110000|2021-11-12 10:15:10|207246.4|207096.4|207248.4|207098.4|207252.4|207102.4|207246.4|207096.4|26
1636712120000|2021-11-12 10:15:20|207248.9|207098.9|207248.9|207098.9|207250.8|207100.8|207248.6|207098.6|12
1636712130000|2021-11-12 10:15:30|207250.2|207100.2|207201.6|207051.6|207250.2|207100.2|207196.1|207046.1|32
1636712140000|2021-11-12 10:15:40|207196.4|207046.4|207202.4|207052.4|207208.5|207058.5|207196|207046|23
1636712150000|2021-11-12 10:15:50|207201.8|207051.8|207195.3|207045.3|207203.3|207053.3|207192.2|207042.2|22
1636712160000|2021-11-12 10:16:00|207194|207044|207198.1|207048.1|207198.1|207048.1|207194|207044|18
1636712170000|2021-11-12 10:16:10|207198.2|207048.2|207197.5|207047.5|207198.2|207048.2|207193.6|207043.6|12
1636712180000|2021-11-12 10:16:20|207197.3|207047.3|207197.8|207047.8|207197.8|207047.8|207197|207047|9
1636712190000|2021-11-12 10:16:30|207197.4|207047.4|207200.2|207050.2|207202.4|207052.4|207197|207047|14
1636712200000|2021-11-12 10:16:40|207200|207050|207202|207052|207202.1|207052.1|207200|207050|12
1636712210000|2021-11-12 10:16:50|207202.2|207052.2|207195.8|207045.8|207202.3|207052.3|207192.6|207042.6|15
1636712220000|2021-11-12 10:17:00|207194.9|207044.9|207196.2|207046.2|207196.7|207046.7|207194.9|207044.9|10
1636712230000|2021-11-12 10:17:10|207196.7|207046.7|207193.1|207043.1|207200.3|207050.3|207192.9|207042.9|18
1636712240000|2021-11-12 10:17:20|207192.7|207042.7|207195|207045|207197.4|207047.4|207192.7|207042.7|26
1636712250000|2021-11-12 10:17:30|207195.1|207045.1|207190.8|207040.8|207195.2|207045.2|207189.7|207039.7|14
1636712260000|2021-11-12 10:17:40|207191.3|207041.3|207165.2|207015.2|207194.9|207044.9|207164.8|207014.8|18
1636712270000|2021-11-12 10:17:50|207165.8|207015.8|207171.1|207021.1|207171.7|207021.7|207163.3|207013.3|23
1636712280000|2021-11-12 10:18:00|207168.8|207018.8|207171.9|207021.9|207181.6|207031.6|207168.7|207018.7|33
1636712290000|2021-11-12 10:18:10|207172.9|207022.9|207173.6|207023.6|207178.1|207028.1|207171.9|207021.9|20
1636712300000|2021-11-12 10:18:20|207173.7|207023.7|207177.8|207027.8|207178.1|207028.1|207173.1|207023.1|22
1636712310000|2021-11-12 10:18:30|207177.4|207027.4|207171.4|207021.4|207177.6|207027.6|207163.7|207013.7|24
1636712320000|2021-11-12 10:18:40|207171|207021|207175.6|207025.6|207175.8|207025.8|207171|207021|15
1636712330000|2021-11-12 10:18:50|207175.3|207025.3|207171.4|207021.4|207175.7|207025.7|207170.1|207020.1|15
1636712340000|2021-11-12 10:19:00|207166.2|207016.2|207160.6|207010.6|207167.3|207017.3|207158.1|207008.1|25
1636712350000|2021-11-12 10:19:10|207160.3|207010.3|207159.3|207009.3|207160.5|207010.5|207155.4|207005.4|21
1636712360000|2021-11-12 10:19:20|207159.5|207009.5|207159|207009|207160|207010|207158|207008|13
1636712370000|2021-11-12 10:19:30|207159.4|207009.4|207159.2|207009.2|207160.4|207010.4|207157.8|207007.8|21
1636712380000|2021-11-12 10:19:40|207158.8|207008.8|207160.6|207010.6|207160.9|207010.9|207158.5|207008.5|17
1636712390000|2021-11-12 10:19:50|207160.4|207010.4|207159.4|207009.4|207160.4|207010.4|207159.4|207009.4|13
1636712400000|2021-11-12 10:20:00|207159.5|207009.5|207156.8|207006.8|207162.8|207012.8|207156|207006|29
1636712410000|2021-11-12 10:20:10|207157|207007|207152.4|207002.4|207160.8|207010.8|207151.5|207001.5|27
1636712420000|2021-11-12 10:20:20|207152.8|207002.8|207135.1|206985.1|207152.8|207002.8|207132.9|206982.9|24
1636712430000|2021-11-12 10:20:30|207134|206984|207135|206985|207138.5|206988.5|207131.2|206981.2|27
1636712440000|2021-11-12 10:20:40|207135.1|206985.1|207127.6|206977.6|207136.1|206986.1|207126.7|206976.7|22
1636712450000|2021-11-12 10:20:50|207127.2|206977.2|207133|206983|207133|206983|207127.1|206977.1|21
1636712460000|2021-11-12 10:21:00|207132.8|206982.8|207129.5|206979.5|207133.1|206983.1|207125.2|206975.2|15
1636712470000|2021-11-12 10:21:10|207128.5|206978.5|207122.3|206972.3|207130|206980|207122.3|206972.3|23
1636712480000|2021-11-12 10:21:20|207120.8|206970.8|207119.5|206969.5|207122.6|206972.6|207118.3|206968.3|17
1636712490000|2021-11-12 10:21:30|207119.1|206969.1|207127.6|206977.6|207138.3|206988.3|207119.1|206969.1|26
1636712500000|2021-11-12 10:21:40|207128.6|206978.6|207133|206983|207135.3|206985.3|207126.4|206976.4|17
1636712510000|2021-11-12 10:21:50|207128.6|206978.6|207131.5|206981.5|207134.3|206984.3|207128.6|206978.6|21
1636712520000|2021-11-12 10:22:00|207132.2|206982.2|207131.2|206981.2|207132.2|206982.2|207128.6|206978.6|10
1636712530000|2021-11-12 10:22:10|207132.6|206982.6|207124.7|206974.7|207134.7|206984.7|207123.9|206973.9|15
1636712540000|2021-11-12 10:22:20|207123.9|206973.9|207127.3|206977.3|207127.3|206977.3|207123.9|206973.9|10
1636712550000|2021-11-12 10:22:30|207126.8|206976.8|207125.9|206975.9|207128.6|206978.6|207124.6|206974.6|16
1636712560000|2021-11-12 10:22:40|207126|206976|207129.2|206979.2|207132.6|206982.6|207125.3|206975.3|14
1636712570000|2021-11-12 10:22:50|207129|206979|207129.2|206979.2|207131.1|206981.1|207127.7|206977.7|20
1636712580000|2021-11-12 10:23:00|207128.5|206978.5|207130.7|206980.7|207130.7|206980.7|207122.6|206972.6|26
1636712590000|2021-11-12 10:23:10|207130.1|206980.1|207126.4|206976.4|207132.8|206982.8|207126.4|206976.4|28
1636712600000|2021-11-12 10:23:20|207131|206981|207128.5|206978.5|207131.3|206981.3|207127.4|206977.4|15
1636712610000|2021-11-12 10:23:30|207127.8|206977.8|207125.7|206975.7|207131.2|206981.2|207123.6|206973.6|15
1636712620000|2021-11-12 10:23:40|207125.5|206975.5|207125.6|206975.6|207129.1|206979.1|207124.5|206974.5|21
1636712630000|2021-11-12 10:23:50|207124.5|206974.5|207129.5|206979.5|207129.5|206979.5|207124.5|206974.5|24
1636712640000|2021-11-12 10:24:00|207128.6|206978.6|207126.6|206976.6|207130.6|206980.6|207118.7|206968.7|22
1636712650000|2021-11-12 10:24:10|207126.8|206976.8|207114.7|206964.7|207128|206978|207111.3|206961.3|22
1636712660000|2021-11-12 10:24:20|207113.2|206963.2|207110.5|206960.5|207130.2|206980.2|207108.8|206958.8|28
1636712670000|2021-11-12 10:24:30|207108.4|206958.4|207108.8|206958.8|207110.5|206960.5|207108.4|206958.4|26
1636712680000|2021-11-12 10:24:40|207108.4|206958.4|207106.2|206956.2|207108.6|206958.6|207105.3|206955.3|21
1636712690000|2021-11-12 10:24:50|207106.7|206956.7|207111.2|206961.2|207111.2|206961.2|207105.8|206955.8|20
1636712700000|2021-11-12 10:25:00|207110.7|206960.7|207112.1|206962.1|207114.1|206964.1|207110.3|206960.3|25
1636712710000|2021-11-12 10:25:10|207110.6|206960.6|207110.7|206960.7|207112|206962|207108.8|206958.8|17
1636712720000|2021-11-12 10:25:20|207111|206961|207112.1|206962.1|207113.8|206963.8|207108.7|206958.7|22
1636712730000|2021-11-12 10:25:30|207111.9|206961.9|207109.5|206959.5|207112.3|206962.3|207109.1|206959.1|11
1636712740000|2021-11-12 10:25:40|207109.2|206959.2|207109.4|206959.4|207114.4|206964.4|207106.3|206956.3|17
1636712750000|2021-11-12 10:25:50|207109|206959|207115.5|206965.5|207116.2|206966.2|207108.1|206958.1|15
1636712760000|2021-11-12 10:26:00|207115.9|206965.9|207110.6|206960.6|207117.5|206967.5|207110.6|206960.6|16
1636712770000|2021-11-12 10:26:10|207111.4|206961.4|207109.7|206959.7|207111.7|206961.7|207106.9|206956.9|20
1636712780000|2021-11-12 10:26:20|207109.1|206959.1|207111.5|206961.5|207112|206962|207108|206958|19
1636712790000|2021-11-12 10:26:30|207110.6|206960.6|207110.4|206960.4|207111.3|206961.3|207109.1|206959.1|12
1636712800000|2021-11-12 10:26:40|207111|206961|207110.7|206960.7|207111.8|206961.8|207109.8|206959.8|15
1636712810000|2021-11-12 10:26:50|207109.7|206959.7|207115.1|206965.1|207119.4|206969.4|207108.5|206958.5|19
1636712820000|2021-11-12 10:27:00|207115.7|206965.7|207109.9|206959.9|207115.7|206965.7|207108.8|206958.8|18
1636712830000|2021-11-12 10:27:10|207110.7|206960.7|207113.7|206963.7|207116.9|206966.9|207110.1|206960.1|16
1636712840000|2021-11-12 10:27:20|207115.6|206965.6|207114.6|206964.6|207117.1|206967.1|207111.7|206961.7|19
1636712850000|2021-11-12 10:27:30|207115.2|206965.2|207110.9|206960.9|207118.8|206968.8|207110.4|206960.4|26
1636712860000|2021-11-12 10:27:40|207117.9|206967.9|207113|206963|207117.9|206967.9|207111|206961|21
1636712870000|2021-11-12 10:27:50|207112.7|206962.7|207092.5|206942.5|207114.8|206964.8|207092.5|206942.5|19
1636712880000|2021-11-12 10:28:00|207091|206941|207089|206939|207094.8|206944.8|207085.1|206935.1|29
1636712890000|2021-11-12 10:28:10|207088.7|206938.7|207088.6|206938.6|207091.6|206941.6|207084.9|206934.9|28
1636712900000|2021-11-12 10:28:20|207089.4|206939.4|207087.9|206937.9|207089.9|206939.9|207086.8|206936.8|13
1636712910000|2021-11-12 10:28:30|207088.1|206938.1|207088.1|206938.1|207090.9|206940.9|207086.9|206936.9|17
1636712920000|2021-11-12 10:28:40|207088.3|206938.3|207091.2|206941.2|207091.8|206941.8|207088.3|206938.3|17
1636712930000|2021-11-12 10:28:50|207089.5|206939.5|207087.3|206937.3|207090.2|206940.2|207086.3|206936.3|15
1636712940000|2021-11-12 10:29:00|207086|206936|207090.9|206940.9|207093.1|206943.1|207086|206936|23
1636712950000|2021-11-12 10:29:10|207090.6|206940.6|207093.2|206943.2|207095.7|206945.7|207089.7|206939.7|22
1636712960000|2021-11-12 10:29:20|207093|206943|207093.7|206943.7|207097|206947|207092.7|206942.7|18
1636712970000|2021-11-12 10:29:30|207094|206944|207093|206943|207094|206944|207091.3|206941.3|11
1636712980000|2021-11-12 10:29:40|207093.3|206943.3|207092.8|206942.8|207095.4|206945.4|207092.1|206942.1|21
1636712990000|2021-11-12 10:29:50|207092.5|206942.5|207091.9|206941.9|207094.9|206944.9|207090.5|206940.5|18
1636713000000|2021-11-12 10:30:00|207091.3|206941.3|207089.3|206939.3|207091.7|206941.7|207087|206937|25
1636713010000|2021-11-12 10:30:10|207090.5|206940.5|207069.5|206919.5|207093.7|206943.7|207068|206918|23
1636713020000|2021-11-12 10:30:20|207068.8|206918.8|207070.1|206920.1|207072.5|206922.5|207068.3|206918.3|31
1636713030000|2021-11-12 10:30:30|207070.6|206920.6|207051.5|206901.5|207071.7|206921.7|207051.5|206901.5|24
1636713040000|2021-11-12 10:30:40|207050.4|206900.4|207046|206896|207052|206902|207045.2|206895.2|19
1636713050000|2021-11-12 10:30:50|207048.9|206898.9|207050.6|206900.6|207050.8|206900.8|207047.9|206897.9|21
1636713060000|2021-11-12 10:31:00|207050.1|206900.1|207047.5|206897.5|207050.7|206900.7|207045.7|206895.7|25
1636713070000|2021-11-12 10:31:10|207047.8|206897.8|207049.8|206899.8|207050.6|206900.6|207047|206897|27
1636713080000|2021-11-12 10:31:20|207049.4|206899.4|207050|206900|207052.6|206902.6|207048.4|206898.4|26
1636713090000|2021-11-12 10:31:30|207050.3|206900.3|207051.3|206901.3|207052.3|206902.3|207049.4|206899.4|23
1636713100000|2021-11-12 10:31:40|207051.6|206901.6|207051.5|206901.5|207052.1|206902.1|207049.2|206899.2|21
1636713110000|2021-11-12 10:31:50|207051.6|206901.6|207052.3|206902.3|207052.9|206902.9|207050.6|206900.6|16
1636713120000|2021-11-12 10:32:00|207052.6|206902.6|207045.5|206895.5|207052.8|206902.8|207045.5|206895.5|25
1636713130000|2021-11-12 10:32:10|207043.4|206893.4|207041.4|206891.4|207045|206895|207038.2|206888.2|26
1636713140000|2021-11-12 10:32:20|207041.2|206891.2|207047|206897|207049.2|206899.2|207041.2|206891.2|28
1636713150000|2021-11-12 10:32:30|207047.3|206897.3|207046.4|206896.4|207047.5|206897.5|207046.1|206896.1|16
1636713160000|2021-11-12 10:32:40|207045.9|206895.9|207046|206896|207049|206899|207045.1|206895.1|26
1636713170000|2021-11-12 10:32:50|207046.3|206896.3|207049.7|206899.7|207051.8|206901.8|207046.3|206896.3|28
1636713180000|2021-11-12 10:33:00|207049.8|206899.8|207086.9|206936.9|207096.6|206946.6|207049.8|206899.8|35
1636713190000|2021-11-12 10:33:10|207085.1|206935.1|207087.7|206937.7|207099|206949|207085.1|206935.1|29
1636713200000|2021-11-12 10:33:20|207088.8|206938.8|207081.4|206931.4|207091.7|206941.7|207078.9|206928.9|26
1636713210000|2021-11-12 10:33:30|207082.2|206932.2|207085.8|206935.8|207085.8|206935.8|207079.3|206929.3|26
1636713220000|2021-11-12 10:33:40|207086.5|206936.5|207081.4|206931.4|207086.5|206936.5|207080.8|206930.8|23
1636713230000|2021-11-12 10:33:50|207081.6|206931.6|207080.9|206930.9|207086.3|206936.3|207080.8|206930.8|24
1636713240000|2021-11-12 10:34:00|207080.2|206930.2|207089.5|206939.5|207089.5|206939.5|207080.2|206930.2|23
1636713250000|2021-11-12 10:34:10|207089.9|206939.9|207093.4|206943.4|207094.9|206944.9|207087.3|206937.3|24
1636713260000|2021-11-12 10:34:20|207093.2|206943.2|207094.3|206944.3|207096.2|206946.2|207085.7|206935.7|18
1636713270000|2021-11-12 10:34:30|207093.7|206943.7|207093.5|206943.5|207096.8|206946.8|207090.5|206940.5|31
1636713280000|2021-11-12 10:34:40|207096.8|206946.8|207091.9|206941.9|207096.8|206946.8|207091.5|206941.5|23
1636713290000|2021-11-12 10:34:50|207091.7|206941.7|207091.7|206941.7|207093|206943|207091.1|206941.1|14
1636713300000|2021-11-12 10:35:00|207091.2|206941.2|207094.3|206944.3|207098.2|206948.2|207090|206940|22
1636713310000|2021-11-12 10:35:10|207094|206944|207089.7|206939.7|207098.6|206948.6|207088.8|206938.8|17
1636713320000|2021-11-12 10:35:20|207090.7|206940.7|207101.7|206951.7|207103|206953|207090.7|206940.7|23
1636713330000|2021-11-12 10:35:30|207101.8|206951.8|207096.6|206946.6|207101.9|206951.9|207095.4|206945.4|13
1636713340000|2021-11-12 10:35:40|207097.3|206947.3|207100.7|206950.7|207100.8|206950.8|207094.3|206944.3|23
1636713350000|2021-11-12 10:35:50|207099.3|206949.3|207086.6|206936.6|207104.4|206954.4|207086.6|206936.6|26
1636713360000|2021-11-12 10:36:00|207088.1|206938.1|207092.9|206942.9|207099|206949|207086.8|206936.8|28
1636713370000|2021-11-12 10:36:10|207093|206943|207180.5|207030.5|207180.5|207030.5|207093|206943|28
1636713380000|2021-11-12 10:36:20|207184.9|207034.9|207180|207030|207185.2|207035.2|207176.4|207026.4|18
1636713390000|2021-11-12 10:36:30|207179.8|207029.8|207179.6|207029.6|207184.5|207034.5|207179|207029|12
1636713400000|2021-11-12 10:36:40|207179.7|207029.7|207179.2|207029.2|207179.8|207029.8|207178.9|207028.9|16
1636713410000|2021-11-12 10:36:50|207183.4|207033.4|207178.8|207028.8|207184.5|207034.5|207178.7|207028.7|17
1636713420000|2021-11-12 10:37:00|207179.4|207029.4|207166.7|207016.7|207182.7|207032.7|207165.3|207015.3|24
1636713430000|2021-11-12 10:37:10|207166.5|207016.5|207162.4|207012.4|207167.5|207017.5|207161.3|207011.3|26
1636713440000|2021-11-12 10:37:20|207162.5|207012.5|207162.7|207012.7|207162.8|207012.8|207161.6|207011.6|12
1636713450000|2021-11-12 10:37:30|207160.1|207010.1|207169.9|207019.9|207171.2|207021.2|207159.8|207009.8|22
1636713460000|2021-11-12 10:37:40|207169|207019|207167.9|207017.9|207169.6|207019.6|207164.8|207014.8|21
1636713470000|2021-11-12 10:37:50|207167.8|207017.8|207163.8|207013.8|207167.8|207017.8|207160.9|207010.9|24
1636713480000|2021-11-12 10:38:00|207163.9|207013.9|207165|207015|207165.9|207015.9|207161.9|207011.9|19
1636713490000|2021-11-12 10:38:10|207163.3|207013.3|207165.2|207015.2|207168.5|207018.5|207163.3|207013.3|16
1636713500000|2021-11-12 10:38:20|207164.8|207014.8|207169.7|207019.7|207169.7|207019.7|207160.3|207010.3|14
1636713510000|2021-11-12 10:38:30|207170.2|207020.2|207173.9|207023.9|207175.2|207025.2|207170.2|207020.2|21
1636713520000|2021-11-12 10:38:40|207174|207024|207164.2|207014.2|207178.5|207028.5|207164.2|207014.2|19
1636713530000|2021-11-12 10:38:50|207165.4|207015.4|207165.5|207015.5|207166.2|207016.2|207162|207012|24
1636713540000|2021-11-12 10:39:00|207165.9|207015.9|207165.4|207015.4|207168.2|207018.2|207164.1|207014.1|24
1636713550000|2021-11-12 10:39:10|207165.7|207015.7|207167.7|207017.7|207170|207020|207165.2|207015.2|9
1636713560000|2021-11-12 10:39:20|207169|207019|207170.7|207020.7|207171.1|207021.1|207165.7|207015.7|28
1636713570000|2021-11-12 10:39:30|207169.4|207019.4|207167.9|207017.9|207169.4|207019.4|207160.5|207010.5|23
1636713580000|2021-11-12 10:39:40|207169.6|207019.6|207168.3|207018.3|207169.6|207019.6|207165.9|207015.9|22
1636713590000|2021-11-12 10:39:50|207170.2|207020.2|207177.9|207027.9|207178.6|207028.6|207167.6|207017.6|29
1636713600000|2021-11-12 10:40:00|207177.7|207027.7|207230.9|207080.9|207230.9|207080.9|207173.6|207023.6|32
1636713610000|2021-11-12 10:40:10|207232.4|207082.4|207226.6|207076.6|207232.4|207082.4|207225.5|207075.5|23
1636713620000|2021-11-12 10:40:20|207226.4|207076.4|207226.3|207076.3|207227.7|207077.7|207225|207075|32
1636713630000|2021-11-12 10:40:30|207226.1|207076.1|207228.5|207078.5|207229|207079|207226.1|207076.1|31
1636713640000|2021-11-12 10:40:40|207227.8|207077.8|207224.6|207074.6|207228.5|207078.5|207224.6|207074.6|34
1636713650000|2021-11-12 10:40:50|207224.5|207074.5|207228|207078|207229.3|207079.3|207224.5|207074.5|21
1636713660000|2021-11-12 10:41:00|207228.7|207078.7|207233.7|207083.7|207234|207084|207225.9|207075.9|22
1636713670000|2021-11-12 10:41:10|207233.4|207083.4|207223.9|207073.9|207234.3|207084.3|207222.8|207072.8|27
1636713680000|2021-11-12 10:41:20|207222.9|207072.9|207219.5|207069.5|207222.9|207072.9|207209.9|207059.9|30
1636713690000|2021-11-12 10:41:30|207220.1|207070.1|207209.5|207059.5|207220.3|207070.3|207204.4|207054.4|34
1636713700000|2021-11-12 10:41:40|207208.7|207058.7|207209.7|207059.7|207210.2|207060.2|207208.2|207058.2|22
1636713710000|2021-11-12 10:41:50|207210.1|207060.1|207210.4|207060.4|207211.4|207061.4|207206.6|207056.6|17
1636713720000|2021-11-12 10:42:00|207209.6|207059.6|207205.5|207055.5|207211.1|207061.1|207200.3|207050.3|22
1636713730000|2021-11-12 10:42:10|207206.4|207056.4|207206.8|207056.8|207206.9|207056.9|207204.5|207054.5|21
1636713740000|2021-11-12 10:42:20|207206.1|207056.1|207205.8|207055.8|207206.7|207056.7|207204.7|207054.7|19
1636713750000|2021-11-12 10:42:30|207205.3|207055.3|207212.6|207062.6|207213.2|207063.2|207205|207055|20
1636713760000|2021-11-12 10:42:40|207213|207063|207211.4|207061.4|207214.5|207064.5|207210.9|207060.9|26
1636713770000|2021-11-12 10:42:50|207211.3|207061.3|207211.7|207061.7|207213.3|207063.3|207209.2|207059.2|25
1636713780000|2021-11-12 10:43:00|207210|207060|207213.4|207063.4|207220.5|207070.5|207206.3|207056.3|29
1636713790000|2021-11-12 10:43:10|207213|207063|207204.2|207054.2|207219.2|207069.2|207202.6|207052.6|28
1636713800000|2021-11-12 10:43:20|207204.6|207054.6|207205|207055|207205.3|207055.3|207198.5|207048.5|19
1636713810000|2021-11-12 10:43:30|207207.5|207057.5|207206.4|207056.4|207207.5|207057.5|207205.6|207055.6|15
1636713820000|2021-11-12 10:43:40|207206.5|207056.5|207208.5|207058.5|207208.5|207058.5|207203.9|207053.9|22
1636713830000|2021-11-12 10:43:50|207208.2|207058.2|207204.6|207054.6|207209.8|207059.8|207195.3|207045.3|24
1636713840000|2021-11-12 10:44:00|207205|207055|207203.2|207053.2|207205.4|207055.4|207202.4|207052.4|22
1636713850000|2021-11-12 10:44:10|207203.8|207053.8|207189.5|207039.5|207208.9|207058.9|207183.8|207033.8|24
1636713860000|2021-11-12 10:44:20|207190.2|207040.2|207185.2|207035.2|207190.2|207040.2|207177.7|207027.7|23
1636713870000|2021-11-12 10:44:30|207185.4|207035.4|207187.5|207037.5|207188|207038|207185|207035|25
1636713880000|2021-11-12 10:44:40|207187.4|207037.4|207180.5|207030.5|207188.5|207038.5|207180.3|207030.3|19
1636713890000|2021-11-12 10:44:50|207182.1|207032.1|207185|207035|207185.7|207035.7|207182.1|207032.1|19
1636713900000|2021-11-12 10:45:00|207184.6|207034.6|207186.6|207036.6|207188.9|207038.9|207181.3|207031.3|25
1636713910000|2021-11-12 10:45:10|207187.1|207037.1|207179.8|207029.8|207187.1|207037.1|207177.3|207027.3|14
1636713920000|2021-11-12 10:45:20|207179.5|207029.5|207178.8|207028.8|207179.5|207029.5|207175.5|207025.5|14
1636713930000|2021-11-12 10:45:30|207179.3|207029.3|207177.5|207027.5|207179.4|207029.4|207174.7|207024.7|16
1636713940000|2021-11-12 10:45:40|207178.2|207028.2|207128.4|206978.4|207178.2|207028.2|207127.8|206977.8|24
1636713950000|2021-11-12 10:45:50|207130.5|206980.5|207127.1|206977.1|207132.1|206982.1|207127|206977|19
1636713960000|2021-11-12 10:46:00|207126|206976|207129.8|206979.8|207130|206980|207126|206976|11
1636713970000|2021-11-12 10:46:10|207129.3|206979.3|207128.5|206978.5|207130.6|206980.6|207125.7|206975.7|10
1636713980000|2021-11-12 10:46:20|207130.8|206980.8|207141.1|206991.1|207141.5|206991.5|207130.6|206980.6|20
1636713990000|2021-11-12 10:46:30|207141.2|206991.2|207140.7|206990.7|207141.2|206991.2|207137.5|206987.5|15
1636714000000|2021-11-12 10:46:40|207139|206989|207139.1|206989.1|207140.8|206990.8|207139|206989|9
1636714010000|2021-11-12 10:46:50|207139.5|206989.5|207138.5|206988.5|207141.5|206991.5|207133.8|206983.8|14
1636714020000|2021-11-12 10:47:00|207140|206990|207137.5|206987.5|207140.2|206990.2|207137|206987|17
1636714030000|2021-11-12 10:47:10|207137.7|206987.7|207141.8|206991.8|207141.9|206991.9|207137|206987|18
1636714040000|2021-11-12 10:47:20|207141.6|206991.6|207161.9|207011.9|207164.2|207014.2|207137.1|206987.1|22
1636714050000|2021-11-12 10:47:30|207159.8|207009.8|207161|207011|207162|207012|207158.7|207008.7|14
1636714060000|2021-11-12 10:47:40|207160.2|207010.2|207157.4|207007.4|207162.4|207012.4|207154.6|207004.6|22
1636714070000|2021-11-12 10:47:50|207157.5|207007.5|207160.1|207010.1|207161.5|207011.5|207156.1|207006.1|19
1636714080000|2021-11-12 10:48:00|207157.7|207007.7|207158.3|207008.3|207160.2|207010.2|207154.6|207004.6|24
1636714090000|2021-11-12 10:48:10|207158.1|207008.1|207157.1|207007.1|207160.5|207010.5|207155.5|207005.5|19
1636714100000|2021-11-12 10:48:20|207156.9|207006.9|207156.6|207006.6|207157.9|207007.9|207156.5|207006.5|13
1636714110000|2021-11-12 10:48:30|207156.9|207006.9|207160|207010|207160|207010|207156.9|207006.9|8
1636714120000|2021-11-12 10:48:40|207160.7|207010.7|207155.2|207005.2|207160.7|207010.7|207154|207004|16
1636714130000|2021-11-12 10:48:50|207154.5|207004.5|207156.5|207006.5|207157.4|207007.4|207154.5|207004.5|11
1636714140000|2021-11-12 10:49:00|207157.2|207007.2|207154.8|207004.8|207159.4|207009.4|207154.4|207004.4|18
1636714150000|2021-11-12 10:49:10|207155|207005|207159.2|207009.2|207161|207011|207154.5|207004.5|13
1636714160000|2021-11-12 10:49:20|207159.3|207009.3|207159.9|207009.9|207161.4|207011.4|207157.2|207007.2|15
1636714170000|2021-11-12 10:49:30|207159.7|207009.7|207164.9|207014.9|207169.3|207019.3|207158.8|207008.8|26
1636714180000|2021-11-12 10:49:40|207165.6|207015.6|207167.8|207017.8|207170|207020|207165|207015|23
1636714190000|2021-11-12 10:49:50|207168.2|207018.2|207104.8|206954.8|207168.5|207018.5|207103.2|206953.2|27
1636714200000|2021-11-12 10:50:00|207107.2|206957.2|207057.3|206907.3|207107.2|206957.2|207055.3|206905.3|32
1636714210000|2021-11-12 10:50:10|207051.5|206901.5|207067.5|206917.5|207067.5|206917.5|207047.4|206897.4|28
1636714220000|2021-11-12 10:50:20|207068.1|206918.1|207060.1|206910.1|207073.3|206923.3|207060.1|206910.1|22
1636714230000|2021-11-12 10:50:30|207059.8|206909.8|207078|206928|207079.3|206929.3|207052.2|206902.2|31
1636714240000|2021-11-12 10:50:40|207078.4|206928.4|207073.8|206923.8|207080.2|206930.2|207073.8|206923.8|16
1636714250000|2021-11-12 10:50:50|207075.1|206925.1|207084.5|206934.5|207088.7|206938.7|207073.8|206923.8|27
1636714260000|2021-11-12 10:51:00|207084.2|206934.2|207084.9|206934.9|207089.5|206939.5|207083.2|206933.2|25
1636714270000|2021-11-12 10:51:10|207085.4|206935.4|207088|206938|207088.2|206938.2|207082.9|206932.9|15
1636714280000|2021-11-12 10:51:20|207087.7|206937.7|207085.8|206935.8|207087.7|206937.7|207085.5|206935.5|9
1636714290000|2021-11-12 10:51:30|207085.7|206935.7|207087.1|206937.1|207087.1|206937.1|207084.1|206934.1|11
1636714300000|2021-11-12 10:51:40|207088.1|206938.1|207090.4|206940.4|207090.4|206940.4|207086.9|206936.9|14
1636714310000|2021-11-12 10:51:50|207090.7|206940.7|207088.7|206938.7|207090.7|206940.7|207087.4|206937.4|18
1636714320000|2021-11-12 10:52:00|207089|206939|207090.1|206940.1|207090.1|206940.1|207085.5|206935.5|13
1636714330000|2021-11-12 10:52:10|207089.8|206939.8|207091.1|206941.1|207091.7|206941.7|207089.8|206939.8|15
1636714340000|2021-11-12 10:52:20|207091|206941|207086.3|206936.3|207091.5|206941.5|207084.6|206934.6|16
1636714350000|2021-11-12 10:52:30|207086|206936|207089.8|206939.8|207089.8|206939.8|207086|206936|14
1636714360000|2021-11-12 10:52:40|207090.3|206940.3|207086.8|206936.8|207090.6|206940.6|207086.6|206936.6|17
1636714370000|2021-11-12 10:52:50|207088.4|206938.4|207089.1|206939.1|207091|206941|207085.5|206935.5|16
1636714380000|2021-11-12 10:53:00|207088.6|206938.6|207084.8|206934.8|207089.4|206939.4|207081.4|206931.4|20
1636714390000|2021-11-12 10:53:10|207084.9|206934.9|207082.1|206932.1|207086.2|206936.2|207081.3|206931.3|21
1636714400000|2021-11-12 10:53:20|207081.9|206931.9|207082.4|206932.4|207083.3|206933.3|207080.4|206930.4|14
1636714410000|2021-11-12 10:53:30|207082.1|206932.1|207066.7|206916.7|207085.3|206935.3|207052.4|206902.4|31
1636714420000|2021-11-12 10:53:40|207066.5|206916.5|207070.8|206920.8|207074.8|206924.8|207066.4|206916.4|29
1636714430000|2021-11-12 10:53:50|207071.4|206921.4|207069.5|206919.5|207071.9|206921.9|207065|206915|14
1636714440000|2021-11-12 10:54:00|207067.2|206917.2|207073.3|206923.3|207074|206924|207067.2|206917.2|22
1636714450000|2021-11-12 10:54:10|207073.2|206923.2|207074.2|206924.2|207076|206926|207067.7|206917.7|22
1636714460000|2021-11-12 10:54:20|207074|206924|207071.8|206921.8|207074|206924|207071.2|206921.2|23
1636714470000|2021-11-12 10:54:30|207071.5|206921.5|207055.2|206905.2|207071.5|206921.5|207053.4|206903.4|25
1636714480000|2021-11-12 10:54:40|207055.8|206905.8|207057.7|206907.7|207059.8|206909.8|207055.8|206905.8|23
1636714490000|2021-11-12 10:54:50|207057.4|206907.4|207059.4|206909.4|207061.2|206911.2|207057.4|206907.4|21
1636714500000|2021-11-12 10:55:00|207065.6|206915.6|207066.2|206916.2|207067.5|206917.5|207061|206911|29
1636714510000|2021-11-12 10:55:10|207065.9|206915.9|207061.3|206911.3|207070.2|206920.2|207060.9|206910.9|33
1636714520000|2021-11-12 10:55:20|207062.1|206912.1|207067.5|206917.5|207067.7|206917.7|207060.7|206910.7|23
1636714530000|2021-11-12 10:55:30|207066.5|206916.5|207063.2|206913.2|207069.2|206919.2|207059.4|206909.4|22
1636714540000|2021-11-12 10:55:40|207063.9|206913.9|207065.9|206915.9|207067.8|206917.8|207057.1|206907.1|26
1636714550000|2021-11-12 10:55:50|207065.6|206915.6|207065|206915|207067.1|206917.1|207063.4|206913.4|24
1636714560000|2021-11-12 10:56:00|207064.8|206914.8|207067.4|206917.4|207071.1|206921.1|207064.8|206914.8|25
1636714570000|2021-11-12 10:56:10|207069.6|206919.6|207066.1|206916.1|207069.6|206919.6|207064.2|206914.2|24
1636714580000|2021-11-12 10:56:20|207065.9|206915.9|207065.1|206915.1|207066.3|206916.3|207063.5|206913.5|21
1636714590000|2021-11-12 10:56:30|207065.4|206915.4|207069|206919|207071.7|206921.7|207064.9|206914.9|21
1636714600000|2021-11-12 10:56:40|207068.9|206918.9|207065|206915|207069.8|206919.8|207064.8|206914.8|21
1636714610000|2021-11-12 10:56:50|207065.3|206915.3|207066.3|206916.3|207066.6|206916.6|207064.6|206914.6|16
1636714620000|2021-11-12 10:57:00|207066.6|206916.6|207071.8|206921.8|207071.8|206921.8|207066.3|206916.3|21
1636714630000|2021-11-12 10:57:10|207072|206922|207066.7|206916.7|207072.1|206922.1|207065.8|206915.8|20
1636714640000|2021-11-12 10:57:20|207067|206917|207067.9|206917.9|207069.9|206919.9|207067|206917|17
1636714650000|2021-11-12 10:57:30|207076.5|206926.5|207085.3|206935.3|207085.5|206935.5|207066.6|206916.6|22
1636714660000|2021-11-12 10:57:40|207083.4|206933.4|207084.2|206934.2|207085.5|206935.5|207079.3|206929.3|20
1636714670000|2021-11-12 10:57:50|207085.4|206935.4|207083|206933|207085.9|206935.9|207078.3|206928.3|22
1636714680000|2021-11-12 10:58:00|207082.2|206932.2|207124.9|206974.9|207131|206981|207082.2|206932.2|31
1636714690000|2021-11-12 10:58:10|207124.4|206974.4|207131.3|206981.3|207131.3|206981.3|207115.3|206965.3|34
1636714700000|2021-11-12 10:58:20|207126.8|206976.8|207136.2|206986.2|207136.2|206986.2|207123.8|206973.8|26
1636714710000|2021-11-12 10:58:30|207130.1|206980.1|207164.2|207014.2|207166.5|207016.5|207130.1|206980.1|25
1636714720000|2021-11-12 10:58:40|207164.3|207014.3|207160.9|207010.9|207164.3|207014.3|207159.3|207009.3|12
1636714730000|2021-11-12 10:58:50|207161.2|207011.2|207172.1|207022.1|207172.1|207022.1|207161.2|207011.2|17
1636714740000|2021-11-12 10:59:00|207171.2|207021.2|207163.7|207013.7|207192.1|207042.1|207158|207008|27
1636714750000|2021-11-12 10:59:10|207162.7|207012.7|207151.6|207001.6|207162.7|207012.7|207145.8|206995.8|23
1636714760000|2021-11-12 10:59:20|207149.9|206999.9|207170.6|207020.6|207170.9|207020.9|207149.9|206999.9|31
1636714770000|2021-11-12 10:59:30|207170.4|207020.4|207168.1|207018.1|207170.7|207020.7|207166.9|207016.9|25
1636714780000|2021-11-12 10:59:40|207168.8|207018.8|207172.1|207022.1|207173.8|207023.8|207167.5|207017.5|26
1636714790000|2021-11-12 10:59:50|207172.9|207022.9|207169.9|207019.9|207177.2|207027.2|207169.3|207019.3|26
1636714800000|2021-11-12 11:00:00|207168.3|207018.3|207172.2|207022.2|207172.2|207022.2|207167.1|207017.1|28
1636714810000|2021-11-12 11:00:10|207171.9|207021.9|207169.9|207019.9|207173.2|207023.2|207169.5|207019.5|24
1636714820000|2021-11-12 11:00:20|207170.7|207020.7|207121|206971|207173.4|207023.4|207121|206971|25
1636714830000|2021-11-12 11:00:30|207122.3|206972.3|207099.8|206949.8|207122.3|206972.3|207099.2|206949.2|33
1636714840000|2021-11-12 11:00:40|207100.1|206950.1|207100.7|206950.7|207102|206952|207097.5|206947.5|24
1636714850000|2021-11-12 11:00:50|207100.9|206950.9|207099.5|206949.5|207100.9|206950.9|207097.2|206947.2|26
1636714860000|2021-11-12 11:01:00|207100.9|206950.9|207085.8|206935.8|207103.5|206953.5|207080.4|206930.4|27
1636714870000|2021-11-12 11:01:10|207088.7|206938.7|207087.4|206937.4|207088.9|206938.9|207085.5|206935.5|21
1636714880000|2021-11-12 11:01:20|207085.2|206935.2|207090.5|206940.5|207091.3|206941.3|207084.5|206934.5|20
1636714890000|2021-11-12 11:01:30|207091|206941|207088.3|206938.3|207091.5|206941.5|207086.7|206936.7|17
1636714900000|2021-11-12 11:01:40|207088.2|206938.2|207089.2|206939.2|207090|206940|207088.2|206938.2|14
1636714910000|2021-11-12 11:01:50|207088.4|206938.4|207089.7|206939.7|207090.3|206940.3|207086.2|206936.2|15
1636714920000|2021-11-12 11:02:00|207089.6|206939.6|207089.2|206939.2|207090.6|206940.6|207087.8|206937.8|15
1636714930000|2021-11-12 11:02:10|207089.5|206939.5|207104.4|206954.4|207108.5|206958.5|207089.4|206939.4|25
1636714940000|2021-11-12 11:02:20|207103.3|206953.3|207105.9|206955.9|207108.6|206958.6|207102.6|206952.6|17
1636714950000|2021-11-12 11:02:30|207105.8|206955.8|207103.2|206953.2|207106.1|206956.1|207100.2|206950.2|19
1636714960000|2021-11-12 11:02:40|207103.1|206953.1|207099.5|206949.5|207103.2|206953.2|207099.5|206949.5|7
1636714970000|2021-11-12 11:02:50|207099.8|206949.8|207102.9|206952.9|207102.9|206952.9|207099.4|206949.4|6
1636714980000|2021-11-12 11:03:00|207102.3|206952.3|207100.2|206950.2|207103.9|206953.9|207096.2|206946.2|17
1636714990000|2021-11-12 11:03:10|207099.3|206949.3|207102.6|206952.6|207103.1|206953.1|207099|206949|14
1636715000000|2021-11-12 11:03:20|207102.4|206952.4|207106.6|206956.6|207106.6|206956.6|207101.4|206951.4|11
1636715010000|2021-11-12 11:03:30|207104.7|206954.7|207114.4|206964.4|207114.4|206964.4|207099.6|206949.6|16
1636715020000|2021-11-12 11:03:40|207115|206965|207111.9|206961.9|207121.1|206971.1|207109.6|206959.6|21
1636715030000|2021-11-12 11:03:50|207111.8|206961.8|207105.6|206955.6|207112.6|206962.6|207105.6|206955.6|17
1636715040000|2021-11-12 11:04:00|207106.4|206956.4|207104.7|206954.7|207107.3|206957.3|207102.1|206952.1|22
1636715050000|2021-11-12 11:04:10|207105.8|206955.8|207110.8|206960.8|207110.8|206960.8|207103.4|206953.4|14
1636715060000|2021-11-12 11:04:20|207110|206960|207104.3|206954.3|207110.8|206960.8|207103.6|206953.6|17
1636715070000|2021-11-12 11:04:30|207105.6|206955.6|207106.3|206956.3|207106.3|206956.3|207105.5|206955.5|12
1636715080000|2021-11-12 11:04:40|207106.1|206956.1|207119.3|206969.3|207119.3|206969.3|207105.1|206955.1|24
1636715090000|2021-11-12 11:04:50|207118.3|206968.3|207119.3|206969.3|207121.1|206971.1|207117.7|206967.7|15
1636715100000|2021-11-12 11:05:00|207119|206969|207121.4|206971.4|207124.5|206974.5|207119|206969|18
1636715110000|2021-11-12 11:05:10|207122|206972|207124.9|206974.9|207125.5|206975.5|207121.9|206971.9|10
1636715120000|2021-11-12 11:05:20|207124.4|206974.4|207120|206970|207124.4|206974.4|207119.1|206969.1|16
1636715130000|2021-11-12 11:05:30|207118.8|206968.8|207125.8|206975.8|207128.4|206978.4|207118.8|206968.8|13
1636715140000|2021-11-12 11:05:40|207125.4|206975.4|207127|206977|207127|206977|207122|206972|10
1636715150000|2021-11-12 11:05:50|207128.8|206978.8|207132.6|206982.6|207135.1|206985.1|207128.8|206978.8|27
1636715160000|2021-11-12 11:06:00|207133|206983|207131.2|206981.2|207137.1|206987.1|207131.2|206981.2|25
1636715170000|2021-11-12 11:06:10|207131.8|206981.8|207132.2|206982.2|207132.8|206982.8|207130.5|206980.5|20
1636715180000|2021-11-12 11:06:20|207132.4|206982.4|207132.3|206982.3|207134.8|206984.8|207132|206982|11
1636715190000|2021-11-12 11:06:30|207130.8|206980.8|207132.7|206982.7|207132.9|206982.9|207130.8|206980.8|9
1636715200000|2021-11-12 11:06:40|207132.5|206982.5|207132.3|206982.3|207134.1|206984.1|207132.3|206982.3|9
1636715210000|2021-11-12 11:06:50|207132.5|206982.5|207130.9|206980.9|207132.5|206982.5|207128.6|206978.6|20
1636715220000|2021-11-12 11:07:00|207129.7|206979.7|207130.3|206980.3|207131.2|206981.2|207129.7|206979.7|26
1636715230000|2021-11-12 11:07:10|207130.5|206980.5|207133.9|206983.9|207133.9|206983.9|207130.5|206980.5|17
1636715240000|2021-11-12 11:07:20|207134|206984|207128.4|206978.4|207134.3|206984.3|207126.8|206976.8|15
1636715250000|2021-11-12 11:07:30|207132.2|206982.2|207131.3|206981.3|207133.7|206983.7|207131|206981|14
1636715260000|2021-11-12 11:07:40|207132.8|206982.8|207132.2|206982.2|207134.6|206984.6|207131.1|206981.1|17
1636715270000|2021-11-12 11:07:50|207132.4|206982.4|207135.1|206985.1|207135.2|206985.2|207126.6|206976.6|20
1636715280000|2021-11-12 11:08:00|207135|206985|207134.8|206984.8|207135|206985|207134.2|206984.2|7
1636715290000|2021-11-12 11:08:10|207134.6|206984.6|207127.5|206977.5|207134.8|206984.8|207124.5|206974.5|25
1636715300000|2021-11-12 11:08:20|207127.3|206977.3|207128.7|206978.7|207129.5|206979.5|207127.3|206977.3|17
1636715310000|2021-11-12 11:08:30|207128.5|206978.5|207128.4|206978.4|207128.8|206978.8|207125.4|206975.4|26
1636715320000|2021-11-12 11:08:40|207128|206978|207120.7|206970.7|207128|206978|207120.7|206970.7|26
1636715330000|2021-11-12 11:08:50|207121.4|206971.4|207109|206959|207124.4|206974.4|207106.9|206956.9|14
1636715340000|2021-11-12 11:09:00|207102.8|206952.8|207103.2|206953.2|207105|206955|207100.9|206950.9|31
1636715350000|2021-11-12 11:09:10|207102.7|206952.7|207099.3|206949.3|207103.7|206953.7|207097.7|206947.7|35
1636715360000|2021-11-12 11:09:20|207099.4|206949.4|207097.7|206947.7|207100.5|206950.5|207096.6|206946.6|23
1636715370000|2021-11-12 11:09:30|207098.3|206948.3|207100.2|206950.2|207101.9|206951.9|207097.2|206947.2|23
1636715380000|2021-11-12 11:09:40|207101.3|206951.3|207093.1|206943.1|207102.3|206952.3|207092.8|206942.8|18
1636715390000|2021-11-12 11:09:50|207098.8|206948.8|207100.6|206950.6|207101.4|206951.4|207093|206943|17
1636715400000|2021-11-12 11:10:00|207101.1|206951.1|207098.6|206948.6|207102.1|206952.1|207098.4|206948.4|15
1636715410000|2021-11-12 11:10:10|207099.2|206949.2|207094.9|206944.9|207100.2|206950.2|207093|206943|21
1636715420000|2021-11-12 11:10:20|207095.3|206945.3|207035.9|206885.9|207101.1|206951.1|207030.4|206880.4|32
1636715430000|2021-11-12 11:10:30|207036.1|206886.1|207000.3|206850.3|207036.1|206886.1|206996.9|206846.9|28
1636715440000|2021-11-12 11:10:40|206999.4|206849.4|207003.2|206853.2|207004.2|206854.2|206999.4|206849.4|15
1636715450000|2021-11-12 11:10:50|207003.6|206853.6|207003.5|206853.5|207005.7|206855.7|207002.2|206852.2|11
1636715460000|2021-11-12 11:11:00|207001.9|206851.9|207002.1|206852.1|207003.7|206853.7|206995.6|206845.6|18
1636715470000|2021-11-12 11:11:10|207002.7|206852.7|207001.9|206851.9|207004.9|206854.9|207001.6|206851.6|12
1636715480000|2021-11-12 11:11:20|207003.3|206853.3|206992.3|206842.3|207003.5|206853.5|206992.3|206842.3|17
1636715490000|2021-11-12 11:11:30|206993.9|206843.9|207004.6|206854.6|207004.6|206854.6|206993.9|206843.9|25
1636715500000|2021-11-12 11:11:40|207004.8|206854.8|207004|206854|207006.8|206856.8|207003.9|206853.9|16
1636715510000|2021-11-12 11:11:50|207004.3|206854.3|206995.3|206845.3|207004.9|206854.9|206991.8|206841.8|17
1636715520000|2021-11-12 11:12:00|206993.9|206843.9|206993.3|206843.3|206994.8|206844.8|206983.2|206833.2|31
1636715530000|2021-11-12 11:12:10|206990.6|206840.6|206989|206839|206993.1|206843.1|206988.6|206838.6|19
1636715540000|2021-11-12 11:12:20|206988.6|206838.6|206989.7|206839.7|206990.4|206840.4|206988.4|206838.4|20
1636715550000|2021-11-12 11:12:30|206988|206838|206995.1|206845.1|206997.3|206847.3|206988|206838|21
1636715560000|2021-11-12 11:12:40|206995.9|206845.9|207002.5|206852.5|207003.7|206853.7|206994.9|206844.9|19
1636715570000|2021-11-12 11:12:50|207002.2|206852.2|207037.5|206887.5|207037.5|206887.5|207001|206851|21
1636715580000|2021-11-12 11:13:00|207043.6|206893.6|207106.1|206956.1|207106.1|206956.1|207043.6|206893.6|34
1636715590000|2021-11-12 11:13:10|207108.4|206958.4|207109.2|206959.2|207109.4|206959.4|207101.4|206951.4|26
1636715600000|2021-11-12 11:13:20|207109.4|206959.4|207108.3|206958.3|207109.5|206959.5|207106.6|206956.6|21
1636715610000|2021-11-12 11:13:30|207096.3|206946.3|207095.3|206945.3|207099.3|206949.3|207085.2|206935.2|22
1636715620000|2021-11-12 11:13:40|207094.2|206944.2|207092.8|206942.8|207095.2|206945.2|207092.4|206942.4|20
1636715630000|2021-11-12 11:13:50|207094.8|206944.8|207093.6|206943.6|207094.8|206944.8|207093|206943|20
1636715640000|2021-11-12 11:14:00|207092.9|206942.9|207097.4|206947.4|207097.5|206947.5|207092.1|206942.1|21
1636715650000|2021-11-12 11:14:10|207097.5|206947.5|207096.9|206946.9|207097.5|206947.5|207093.1|206943.1|19
1636715660000|2021-11-12 11:14:20|207096|206946|207092.8|206942.8|207098.8|206948.8|207092.5|206942.5|23
1636715670000|2021-11-12 11:14:30|207093.5|206943.5|207092.9|206942.9|207094.3|206944.3|207089.2|206939.2|27
1636715680000|2021-11-12 11:14:40|207093.1|206943.1|207092.1|206942.1|207094.9|206944.9|207089.1|206939.1|23
1636715690000|2021-11-12 11:14:50|207091.5|206941.5|207097.3|206947.3|207099.2|206949.2|207090.8|206940.8|17
1636715700000|2021-11-12 11:15:00|207099.1|206949.1|207096|206946|207099.1|206949.1|207095.9|206945.9|6
1636715710000|2021-11-12 11:15:10|207097.5|206947.5|207094.7|206944.7|207097.5|206947.5|207093.7|206943.7|18
1636715720000|2021-11-12 11:15:20|207095|206945|207094.4|206944.4|207096.1|206946.1|207094.1|206944.1|10
1636715730000|2021-11-12 11:15:30|207094.7|206944.7|207090.7|206940.7|207095.3|206945.3|207089.9|206939.9|12
1636715740000|2021-11-12 11:15:40|207090.6|206940.6|207094.4|206944.4|207098.5|206948.5|207083.3|206933.3|29
1636715750000|2021-11-12 11:15:50|207096.2|206946.2|207092.9|206942.9|207096.2|206946.2|207092.9|206942.9|13
1636715760000|2021-11-12 11:16:00|207098.6|206948.6|207126.7|206976.7|207129.6|206979.6|207098.6|206948.6|26
1636715770000|2021-11-12 11:16:10|207127.3|206977.3|207128.1|206978.1|207128.1|206978.1|207126.1|206976.1|15
1636715780000|2021-11-12 11:16:20|207128.6|206978.6|207127.8|206977.8|207138.2|206988.2|207126.2|206976.2|30
1636715790000|2021-11-12 11:16:30|207128.1|206978.1|207132|206982|207137.3|206987.3|207126.5|206976.5|22
1636715800000|2021-11-12 11:16:40|207132.4|206982.4|207133.8|206983.8|207134.6|206984.6|207130.2|206980.2|20
1636715810000|2021-11-12 11:16:50|207134.2|206984.2|207129.9|206979.9|207134.2|206984.2|207127.6|206977.6|25
1636715820000|2021-11-12 11:17:00|207130.1|206980.1|207133.3|206983.3|207139.9|206989.9|207127.6|206977.6|17
1636715830000|2021-11-12 11:17:10|207139.4|206989.4|207141.9|206991.9|207144.8|206994.8|207135.3|206985.3|20
1636715840000|2021-11-12 11:17:20|207141.4|206991.4|207144.5|206994.5|207146.6|206996.6|207140.6|206990.6|13
1636715850000|2021-11-12 11:17:30|207141.2|206991.2|207142.6|206992.6|207143.1|206993.1|207139.3|206989.3|18
1636715860000|2021-11-12 11:17:40|207149.2|206999.2|207147.5|206997.5|207149.3|206999.3|207143.1|206993.1|15
1636715870000|2021-11-12 11:17:50|207146.7|206996.7|207180.8|207030.8|207182.4|207032.4|207146.7|206996.7|24
1636715880000|2021-11-12 11:18:00|207180.1|207030.1|207171.7|207021.7|207182.3|207032.3|207168.3|207018.3|24
1636715890000|2021-11-12 11:18:10|207171.6|207021.6|207190.3|207040.3|207190.3|207040.3|207171.5|207021.5|16
1636715900000|2021-11-12 11:18:20|207179.6|207029.6|207203.9|207053.9|207205|207055|207178.5|207028.5|28
1636715910000|2021-11-12 11:18:30|207204.6|207054.6|207209.4|207059.4|207212.4|207062.4|207203.2|207053.2|27
1636715920000|2021-11-12 11:18:40|207210.3|207060.3|207208.7|207058.7|207210.3|207060.3|207207|207057|20
1636715930000|2021-11-12 11:18:50|207208.2|207058.2|207208|207058|207208.2|207058.2|207206.4|207056.4|17
1636715940000|2021-11-12 11:19:00|207207|207057|207181.4|207031.4|207209.2|207059.2|207180.9|207030.9|25
1636715950000|2021-11-12 11:19:10|207181.5|207031.5|207177.8|207027.8|207181.8|207031.8|207176.6|207026.6|21
1636715960000|2021-11-12 11:19:20|207187.9|207037.9|207194.9|207044.9|207196|207046|207187.9|207037.9|23
1636715970000|2021-11-12 11:19:30|207194.3|207044.3|207197|207047|207197|207047|207193.8|207043.8|13
1636715980000|2021-11-12 11:19:40|207196.6|207046.6|207196.6|207046.6|207197.9|207047.9|207195|207045|18
1636715990000|2021-11-12 11:19:50|207196.5|207046.5|207196.5|207046.5|207198.6|207048.6|207195.5|207045.5|17
1636716000000|2021-11-12 11:20:00|207196.8|207046.8|207195.4|207045.4|207197.6|207047.6|207194.8|207044.8|18
1636716010000|2021-11-12 11:20:10|207195.2|207045.2|207197|207047|207199.4|207049.4|207195.2|207045.2|11
1636716020000|2021-11-12 11:20:20|207196.8|207046.8|207194.2|207044.2|207196.8|207046.8|207192.9|207042.9|23
1636716030000|2021-11-12 11:20:30|207195|207045|207195.9|207045.9|207197.9|207047.9|207194.2|207044.2|26
1636716040000|2021-11-12 11:20:40|207195.8|207045.8|207192.8|207042.8|207196.8|207046.8|207192.1|207042.1|30
1636716050000|2021-11-12 11:20:50|207192.7|207042.7|207196|207046|207196.2|207046.2|207192.5|207042.5|15
1636716060000|2021-11-12 11:21:00|207196.1|207046.1|207193.6|207043.6|207198.2|207048.2|207193.4|207043.4|15
1636716070000|2021-11-12 11:21:10|207194.1|207044.1|207192.6|207042.6|207194.1|207044.1|207191.9|207041.9|11
1636716080000|2021-11-12 11:21:20|207193.1|207043.1|207194.3|207044.3|207194.3|207044.3|207193.1|207043.1|15
1636716090000|2021-11-12 11:21:30|207193.8|207043.8|207195|207045|207196|207046|207192.8|207042.8|11
1636716100000|2021-11-12 11:21:40|207195.4|207045.4|207193.5|207043.5|207195.6|207045.6|207193|207043|11
1636716110000|2021-11-12 11:21:50|207193.3|207043.3|207166.4|207016.4|207194.9|207044.9|207165.2|207015.2|25
1636716120000|2021-11-12 11:22:00|207168.1|207018.1|207171.5|207021.5|207172.1|207022.1|207165.6|207015.6|21
1636716130000|2021-11-12 11:22:10|207171.3|207021.3|207169.5|207019.5|207171.6|207021.6|207168.1|207018.1|18
1636716140000|2021-11-12 11:22:20|207169.3|207019.3|207166.7|207016.7|207171.9|207021.9|207166.5|207016.5|17
1636716150000|2021-11-12 11:22:30|207164.9|207014.9|207166|207016|207166.7|207016.7|207164.9|207014.9|15
1636716160000|2021-11-12 11:22:40|207165.8|207015.8|207168.7|207018.7|207169.7|207019.7|207165.7|207015.7|17
1636716170000|2021-11-12 11:22:50|207168|207018|207166.1|207016.1|207168|207018|207163.3|207013.3|18
1636716180000|2021-11-12 11:23:00|207166|207016|207171.5|207021.5|207172.1|207022.1|207165.2|207015.2|19
1636716190000|2021-11-12 11:23:10|207171.9|207021.9|207168.5|207018.5|207172|207022|207168|207018|24
1636716200000|2021-11-12 11:23:20|207169.1|207019.1|207168.5|207018.5|207171.3|207021.3|207166.2|207016.2|31
1636716210000|2021-11-12 11:23:30|207168.2|207018.2|207166.1|207016.1|207168.2|207018.2|207165.3|207015.3|18
1636716220000|2021-11-12 11:23:40|207166.3|207016.3|207166.2|207016.2|207168.1|207018.1|207165.2|207015.2|19
1636716230000|2021-11-12 11:23:50|207166.1|207016.1|207151.4|207001.4|207166.5|207016.5|207151.4|207001.4|16
1636716240000|2021-11-12 11:24:00|207154.9|207004.9|207157|207007|207158.7|207008.7|207154.9|207004.9|15
1636716250000|2021-11-12 11:24:10|207157.3|207007.3|207166|207016|207169|207019|207157.3|207007.3|22
1636716260000|2021-11-12 11:24:20|207166.3|207016.3|207166.9|207016.9|207167|207017|207165.9|207015.9|13
1636716270000|2021-11-12 11:24:30|207166.4|207016.4|207171.5|207021.5|207177.4|207027.4|207165.2|207015.2|20
1636716280000|2021-11-12 11:24:40|207172.6|207022.6|207249.9|207099.9|207253.5|207103.5|207172.6|207022.6|33
1636716290000|2021-11-12 11:24:50|207249.6|207099.6|207248|207098|207251.2|207101.2|207246.5|207096.5|23
1636716300000|2021-11-12 11:25:00|207254.8|207104.8|207256.6|207106.6|207258.4|207108.4|207252.1|207102.1|31
1636716310000|2021-11-12 11:25:10|207264.1|207114.1|207263.5|207113.5|207264.2|207114.2|207259.3|207109.3|22
1636716320000|2021-11-12 11:25:20|207263.8|207113.8|207262.9|207112.9|207264.2|207114.2|207260.4|207110.4|14
1636716330000|2021-11-12 11:25:30|207262.8|207112.8|207266.7|207116.7|207267.6|207117.6|207262.8|207112.8|15
1636716340000|2021-11-12 11:25:40|207267.1|207117.1|207287.7|207137.7|207293.6|207143.6|207267.1|207117.1|30
1636716350000|2021-11-12 11:25:50|207290.1|207140.1|207278.4|207128.4|207290.1|207140.1|207276.2|207126.2|30
1636716360000|2021-11-12 11:26:00|207278.3|207128.3|207280.6|207130.6|207281.8|207131.8|207278|207128|21
1636716370000|2021-11-12 11:26:10|207279.8|207129.8|207257.3|207107.3|207281.4|207131.4|207256.1|207106.1|24
1636716380000|2021-11-12 11:26:20|207256|207106|207266.4|207116.4|207276|207126|207256|207106|23
1636716390000|2021-11-12 11:26:30|207267.6|207117.6|207274.4|207124.4|207274.4|207124.4|207254.6|207104.6|25
1636716400000|2021-11-12 11:26:40|207273.5|207123.5|207270.9|207120.9|207278.3|207128.3|207270.9|207120.9|35
1636716410000|2021-11-12 11:26:50|207270.8|207120.8|207265.1|207115.1|207275.2|207125.2|207257|207107|28
1636716420000|2021-11-12 11:27:00|207267.8|207117.8|207258.8|207108.8|207269.9|207119.9|207258.8|207108.8|25
1636716430000|2021-11-12 11:27:10|207258.1|207108.1|207261|207111|207264.2|207114.2|207258.1|207108.1|26
1636716440000|2021-11-12 11:27:20|207260.1|207110.1|207261.7|207111.7|207265.2|207115.2|207257.9|207107.9|26
1636716450000|2021-11-12 11:27:30|207263|207113|207259.9|207109.9|207263|207113|207259.2|207109.2|15
1636716460000|2021-11-12 11:27:40|207260.2|207110.2|207261.3|207111.3|207262.7|207112.7|207258.7|207108.7|18
1636716470000|2021-11-12 11:27:50|207261.4|207111.4|207261.2|207111.2|207262|207112|207259.7|207109.7|15
1636716480000|2021-11-12 11:28:00|207261.4|207111.4|207260.2|207110.2|207263|207113|207260.2|207110.2|17
1636716490000|2021-11-12 11:28:10|207259.9|207109.9|207260.8|207110.8|207261.8|207111.8|207258.1|207108.1|21
1636716500000|2021-11-12 11:28:20|207261.2|207111.2|207261.5|207111.5|207262.4|207112.4|207259.6|207109.6|12
1636716510000|2021-11-12 11:28:30|207262.2|207112.2|207260.2|207110.2|207262.2|207112.2|207255.2|207105.2|22
1636716520000|2021-11-12 11:28:40|207260.7|207110.7|207263|207113|207263.1|207113.1|207257.4|207107.4|16
1636716530000|2021-11-12 11:28:50|207263.3|207113.3|207260|207110|207264.2|207114.2|207260|207110|13
1636716540000|2021-11-12 11:29:00|207265.2|207115.2|207263.8|207113.8|207268.1|207118.1|207262.9|207112.9|17
1636716550000|2021-11-12 11:29:10|207264.1|207114.1|207258.1|207108.1|207264.1|207114.1|207257.9|207107.9|27
1636716560000|2021-11-12 11:29:20|207259.4|207109.4|207255.4|207105.4|207259.7|207109.7|207255.4|207105.4|19
1636716570000|2021-11-12 11:29:30|207254.8|207104.8|207258.6|207108.6|207258.6|207108.6|207254.8|207104.8|17
1636716580000|2021-11-12 11:29:40|207258.4|207108.4|207260.8|207110.8|207261.7|207111.7|207257.2|207107.2|16
1636716590000|2021-11-12 11:29:50|207260.7|207110.7|207256|207106|207260.8|207110.8|207256|207106|23
1636716600000|2021-11-12 11:30:00|207256.5|207106.5|207253.9|207103.9|207259.6|207109.6|207251|207101|31
1636716610000|2021-11-12 11:30:10|207251.4|207101.4|207252.8|207102.8|207257.7|207107.7|207251.4|207101.4|23
1636716620000|2021-11-12 11:30:20|207252.9|207102.9|207254.1|207104.1|207255.4|207105.4|207252.3|207102.3|24
1636716630000|2021-11-12 11:30:30|207255.6|207105.6|207252.3|207102.3|207255.6|207105.6|207252.2|207102.2|19
1636716640000|2021-11-12 11:30:40|207252.1|207102.1|207255|207105|207255|207105|207251.5|207101.5|18
1636716650000|2021-11-12 11:30:50|207254.6|207104.6|207254.8|207104.8|207255.2|207105.2|207253.7|207103.7|15
1636716660000|2021-11-12 11:31:00|207254.5|207104.5|207253.4|207103.4|207254.9|207104.9|207248.3|207098.3|23
1636716670000|2021-11-12 11:31:10|207253.1|207103.1|207253.2|207103.2|207254.5|207104.5|207252.4|207102.4|22
1636716680000|2021-11-12 11:31:20|207253.1|207103.1|207252.5|207102.5|207253.5|207103.5|207252.2|207102.2|12
1636716690000|2021-11-12 11:31:30|207252.7|207102.7|207252.9|207102.9|207254.5|207104.5|207251.8|207101.8|14
1636716700000|2021-11-12 11:31:40|207252.8|207102.8|207252.8|207102.8|207255.1|207105.1|207252.3|207102.3|11
1636716710000|2021-11-12 11:31:50|207252.9|207102.9|207252.4|207102.4|207254.3|207104.3|207252.1|207102.1|16
1636716720000|2021-11-12 11:32:00|207252.5|207102.5|207251.9|207101.9|207252.6|207102.6|207251.7|207101.7|13
1636716730000|2021-11-12 11:32:10|207251.7|207101.7|207252.4|207102.4|207255.3|207105.3|207251.3|207101.3|24
1636716740000|2021-11-12 11:32:20|207252.8|207102.8|207251.5|207101.5|207255.1|207105.1|207251.5|207101.5|21
1636716750000|2021-11-12 11:32:30|207251.8|207101.8|207252.3|207102.3|207254.4|207104.4|207251.4|207101.4|16
1636716760000|2021-11-12 11:32:40|207252.1|207102.1|207257.8|207107.8|207259.1|207109.1|207251.9|207101.9|21
1636716770000|2021-11-12 11:32:50|207260.6|207110.6|207259.2|207109.2|207260.6|207110.6|207257.9|207107.9|19
1636716780000|2021-11-12 11:33:00|207259|207109|207257.6|207107.6|207259|207109|207257.5|207107.5|11
1636716790000|2021-11-12 11:33:10|207257.1|207107.1|207257.9|207107.9|207259.1|207109.1|207256.5|207106.5|13
1636716800000|2021-11-12 11:33:20|207256.8|207106.8|207258.1|207108.1|207259|207109|207254.6|207104.6|13
1636716810000|2021-11-12 11:33:30|207256.9|207106.9|207257.1|207107.1|207260|207110|207256.9|207106.9|18
1636716820000|2021-11-12 11:33:40|207256.2|207106.2|207254.9|207104.9|207256.7|207106.7|207254.1|207104.1|9
1636716830000|2021-11-12 11:33:50|207253.9|207103.9|207258.9|207108.9|207260.9|207110.9|207253.9|207103.9|20
1636716840000|2021-11-12 11:34:00|207259.4|207109.4|207263.9|207113.9|207264.4|207114.4|207259.4|207109.4|24
1636716850000|2021-11-12 11:34:10|207262.6|207112.6|207261.9|207111.9|207263.7|207113.7|207260.2|207110.2|22
1636716860000|2021-11-12 11:34:20|207262.4|207112.4|207258.1|207108.1|207262.7|207112.7|207258.1|207108.1|19
1636716870000|2021-11-12 11:34:30|207257.9|207107.9|207252|207102|207258|207108|207250.5|207100.5|24
1636716880000|2021-11-12 11:34:40|207251.6|207101.6|207251.5|207101.5|207254.6|207104.6|207251.5|207101.5|26
1636716890000|2021-11-12 11:34:50|207252.3|207102.3|207250.6|207100.6|207253.8|207103.8|207250.6|207100.6|15
1636716900000|2021-11-12 11:35:00|207250.7|207100.7|207252.8|207102.8|207252.8|207102.8|207250.5|207100.5|12
1636716910000|2021-11-12 11:35:10|207250.8|207100.8|207250.5|207100.5|207252.2|207102.2|207250.1|207100.1|16
1636716920000|2021-11-12 11:35:20|207250.4|207100.4|207250.8|207100.8|207253.1|207103.1|207250.2|207100.2|17
1636716930000|2021-11-12 11:35:30|207252.8|207102.8|207252.4|207102.4|207252.9|207102.9|207249.8|207099.8|29
1636716940000|2021-11-12 11:35:40|207253.2|207103.2|207250.5|207100.5|207253.4|207103.4|207250.3|207100.3|26
1636716950000|2021-11-12 11:35:50|207250.4|207100.4|207251.8|207101.8|207253.5|207103.5|207250.3|207100.3|14
1636716960000|2021-11-12 11:36:00|207252.8|207102.8|207250.6|207100.6|207253.6|207103.6|207250.4|207100.4|21
1636716970000|2021-11-12 11:36:10|207250.8|207100.8|207252.9|207102.9|207254.3|207104.3|207250.3|207100.3|24
1636716980000|2021-11-12 11:36:20|207252.5|207102.5|207228.9|207078.9|207254.6|207104.6|207228.9|207078.9|26
1636716990000|2021-11-12 11:36:30|207226.2|207076.2|207223.2|207073.2|207227.6|207077.6|207217.9|207067.9|23
1636717000000|2021-11-12 11:36:40|207222.6|207072.6|207197.3|207047.3|207222.6|207072.6|207190.2|207040.2|28
1636717010000|2021-11-12 11:36:50|207197.9|207047.9|207206.1|207056.1|207206.9|207056.9|207194.7|207044.7|23
1636717020000|2021-11-12 11:37:00|207205|207055|207204.9|207054.9|207206.4|207056.4|207202.4|207052.4|19
1636717030000|2021-11-12 11:37:10|207204.7|207054.7|207204.2|207054.2|207206.6|207056.6|207201.1|207051.1|25
1636717040000|2021-11-12 11:37:20|207204.6|207054.6|207196.3|207046.3|207207.5|207057.5|207196.3|207046.3|19
1636717050000|2021-11-12 11:37:30|207199.9|207049.9|207197.2|207047.2|207203.1|207053.1|207196.6|207046.6|17
1636717060000|2021-11-12 11:37:40|207198.3|207048.3|207199.3|207049.3|207211.6|207061.6|207197.5|207047.5|24
1636717070000|2021-11-12 11:37:50|207199.2|207049.2|207203.4|207053.4|207207.5|207057.5|207198.2|207048.2|23
1636717080000|2021-11-12 11:38:00|207203.5|207053.5|207213.6|207063.6|207214.9|207064.9|207203.5|207053.5|22
1636717090000|2021-11-12 11:38:10|207210.6|207060.6|207203.9|207053.9|207212.2|207062.2|207200.5|207050.5|24
1636717100000|2021-11-12 11:38:20|207204|207054|207200.7|207050.7|207208.1|207058.1|207200.1|207050.1|25
1636717110000|2021-11-12 11:38:30|207200.8|207050.8|207204.7|207054.7|207206.6|207056.6|207198.9|207048.9|21
1636717120000|2021-11-12 11:38:40|207205.8|207055.8|207206.4|207056.4|207208.2|207058.2|207203|207053|12
1636717130000|2021-11-12 11:38:50|207205.8|207055.8|207200.3|207050.3|207205.8|207055.8|207196.5|207046.5|20
1636717140000|2021-11-12 11:39:00|207200.6|207050.6|207196.1|207046.1|207200.7|207050.7|207195.9|207045.9|22
1636717150000|2021-11-12 11:39:10|207196.4|207046.4|207192.3|207042.3|207198.9|207048.9|207189.1|207039.1|26
1636717160000|2021-11-12 11:39:20|207191.8|207041.8|207194.4|207044.4|207194.4|207044.4|207191.8|207041.8|20
1636717170000|2021-11-12 11:39:30|207193.7|207043.7|207165.4|207015.4|207193.7|207043.7|207158.2|207008.2|26
1636717180000|2021-11-12 11:39:40|207165.6|207015.6|207164.3|207014.3|207166.4|207016.4|207164.1|207014.1|23
1636717190000|2021-11-12 11:39:50|207164|207014|207107.5|206957.5|207164.5|207014.5|207101.1|206951.1|31
1636717200000|2021-11-12 11:40:00|207106.2|206956.2|207093|206943|207107.3|206957.3|207080.4|206930.4|32
1636717210000|2021-11-12 11:40:10|207093.5|206943.5|207092.4|206942.4|207097.2|206947.2|207092.4|206942.4|25
1636717220000|2021-11-12 11:40:20|207090.9|206940.9|207097.2|206947.2|207097.2|206947.2|207090.8|206940.8|21
1636717230000|2021-11-12 11:40:30|207096.2|206946.2|207123.5|206973.5|207126.5|206976.5|207095.3|206945.3|21
1636717240000|2021-11-12 11:40:40|207124.1|206974.1|207123.8|206973.8|207126.8|206976.8|207120.6|206970.6|18
1636717250000|2021-11-12 11:40:50|207124.6|206974.6|207123.2|206973.2|207125|206975|207122.9|206972.9|18
1636717260000|2021-11-12 11:41:00|207123|206973|207065|206915|207123|206973|207054.4|206904.4|36
1636717270000|2021-11-12 11:41:10|207066.3|206916.3|207062.2|206912.2|207066.6|206916.6|207059|206909|17
1636717280000|2021-11-12 11:41:20|207062.8|206912.8|207058.4|206908.4|207062.8|206912.8|207057.2|206907.2|20
1636717290000|2021-11-12 11:41:30|207058.3|206908.3|207047.3|206897.3|207061.6|206911.6|207047.3|206897.3|30
1636717300000|2021-11-12 11:41:40|207048.3|206898.3|207048.2|206898.2|207049.7|206899.7|207046.9|206896.9|23
1636717310000|2021-11-12 11:41:50|207048|206898|207052.1|206902.1|207052.7|206902.7|207047.3|206897.3|23
1636717320000|2021-11-12 11:42:00|207052.2|206902.2|207051.6|206901.6|207054.7|206904.7|207051.5|206901.5|23
1636717330000|2021-11-12 11:42:10|207051.2|206901.2|207053.4|206903.4|207054.5|206904.5|207051.2|206901.2|22
1636717340000|2021-11-12 11:42:20|207053.7|206903.7|207050.1|206900.1|207053.8|206903.8|207050.1|206900.1|15
1636717350000|2021-11-12 11:42:30|207050.2|206900.2|207052.7|206902.7|207055.2|206905.2|207042.5|206892.5|28
1636717360000|2021-11-12 11:42:40|207051.6|206901.6|207050.6|206900.6|207055.8|206905.8|207048.8|206898.8|16
1636717370000|2021-11-12 11:42:50|207052|206902|207049.7|206899.7|207052.7|206902.7|207045.2|206895.2|24
1636717380000|2021-11-12 11:43:00|207050.3|206900.3|207045.2|206895.2|207050.3|206900.3|207044.6|206894.6|23
1636717390000|2021-11-12 11:43:10|207044|206894|207039.7|206889.7|207045.3|206895.3|207039.7|206889.7|14
1636717400000|2021-11-12 11:43:20|207044.3|206894.3|207035.8|206885.8|207045.9|206895.9|207033.7|206883.7|26
1636717410000|2021-11-12 11:43:30|207039.2|206889.2|207004.2|206854.2|207040.2|206890.2|207000.4|206850.4|28
1636717420000|2021-11-12 11:43:40|207002.4|206852.4|207001.4|206851.4|207005.5|206855.5|207001|206851|25
1636717430000|2021-11-12 11:43:50|207001.5|206851.5|207000|206850|207005|206855|206999.2|206849.2|24
1636717440000|2021-11-12 11:44:00|207000.1|206850.1|207005.1|206855.1|207007.1|206857.1|207000|206850|19
1636717450000|2021-11-12 11:44:10|207003.8|206853.8|206994.9|206844.9|207004.3|206854.3|206994.2|206844.2|28
1636717460000|2021-11-12 11:44:20|206996.3|206846.3|206993.6|206843.6|206996.3|206846.3|206981.1|206831.1|27
1636717470000|2021-11-12 11:44:30|206993.9|206843.9|206991.9|206841.9|206995.8|206845.8|206988.2|206838.2|24
1636717480000|2021-11-12 11:44:40|206991.4|206841.4|206991.6|206841.6|206995.9|206845.9|206991.4|206841.4|20
1636717490000|2021-11-12 11:44:50|206991.5|206841.5|206993.6|206843.6|206993.8|206843.8|206991|206841|23
1636717500000|2021-11-12 11:45:00|206997|206847|206997.5|206847.5|206999|206849|206994.9|206844.9|25
1636717510000|2021-11-12 11:45:10|206997.3|206847.3|207003.2|206853.2|207004.1|206854.1|206995.6|206845.6|28
1636717520000|2021-11-12 11:45:20|207003.7|206853.7|207001.3|206851.3|207004.5|206854.5|207000.6|206850.6|24
1636717530000|2021-11-12 11:45:30|207006.5|206856.5|207009.2|206859.2|207009.7|206859.7|207006.5|206856.5|20
1636717540000|2021-11-12 11:45:40|207009|206859|207027.7|206877.7|207030.9|206880.9|207008.3|206858.3|25
1636717550000|2021-11-12 11:45:50|207027.3|206877.3|207027.8|206877.8|207028.7|206878.7|207026.5|206876.5|22
1636717560000|2021-11-12 11:46:00|207027.3|206877.3|207028|206878|207032.5|206882.5|207025.5|206875.5|25
1636717570000|2021-11-12 11:46:10|207027.4|206877.4|207032.1|206882.1|207033|206883|207026.9|206876.9|27
1636717580000|2021-11-12 11:46:20|207031.3|206881.3|207027|206877|207032.3|206882.3|207026.5|206876.5|15
1636717590000|2021-11-12 11:46:30|207027.1|206877.1|207028.9|206878.9|207029.5|206879.5|207027.1|206877.1|11
1636717600000|2021-11-12 11:46:40|207029|206879|207029.9|206879.9|207030.1|206880.1|207025.8|206875.8|19
1636717610000|2021-11-12 11:46:50|207030.8|206880.8|207047.9|206897.9|207055.5|206905.5|207030.8|206880.8|27
1636717620000|2021-11-12 11:47:00|207048.5|206898.5|207047.3|206897.3|207049.1|206899.1|207046.4|206896.4|13
1636717630000|2021-11-12 11:47:10|207046.1|206896.1|207045.3|206895.3|207047.6|206897.6|207043.7|206893.7|25
1636717640000|2021-11-12 11:47:20|207045.1|206895.1|207047.4|206897.4|207047.4|206897.4|207043.5|206893.5|23
1636717650000|2021-11-12 11:47:30|207047.3|206897.3|207046.3|206896.3|207048.2|206898.2|207044.4|206894.4|16
1636717660000|2021-11-12 11:47:40|207045.8|206895.8|207047.6|206897.6|207051.9|206901.9|207045.8|206895.8|19
1636717670000|2021-11-12 11:47:50|207047.8|206897.8|207048.7|206898.7|207048.7|206898.7|207047.5|206897.5|6
1636717680000|2021-11-12 11:48:00|207048.9|206898.9|207042|206892|207048.9|206898.9|207042|206892|21
1636717690000|2021-11-12 11:48:10|207042.2|206892.2|207050.6|206900.6|207051.1|206901.1|207040.6|206890.6|22
1636717700000|2021-11-12 11:48:20|207050.8|206900.8|207050.1|206900.1|207051.4|206901.4|207050.1|206900.1|13
1636717710000|2021-11-12 11:48:30|207044.5|206894.5|207048.8|206898.8|207049.4|206899.4|207044.5|206894.5|9
1636717720000|2021-11-12 11:48:40|207049.1|206899.1|207050.8|206900.8|207051.3|206901.3|207047.4|206897.4|18
1636717730000|2021-11-12 11:48:50|207051.4|206901.4|207053.1|206903.1|207053.2|206903.2|207050.2|206900.2|12
1636717740000|2021-11-12 11:49:00|207053.5|206903.5|207050.6|206900.6|207053.5|206903.5|207044.2|206894.2|15
1636717750000|2021-11-12 11:49:10|207048.1|206898.1|207048|206898|207051.8|206901.8|207048|206898|8
1636717760000|2021-11-12 11:49:20|207050.5|206900.5|207041.8|206891.8|207050.5|206900.5|207037.6|206887.6|24
1636717770000|2021-11-12 11:49:30|207041.9|206891.9|207042.7|206892.7|207043.9|206893.9|207040.7|206890.7|22
1636717780000|2021-11-12 11:49:40|207042.4|206892.4|207042.2|206892.2|207042.4|206892.4|207041.2|206891.2|12
1636717790000|2021-11-12 11:49:50|207041.6|206891.6|207039.3|206889.3|207042.7|206892.7|207039|206889|24
1636717800000|2021-11-12 11:50:00|207042.3|206892.3|207038.7|206888.7|207042.3|206892.3|207032.4|206882.4|27
1636717810000|2021-11-12 11:50:10|207035.9|206885.9|206947.4|206797.4|207037.9|206887.9|206943.6|206793.6|32
1636717820000|2021-11-12 11:50:20|206948|206798|206922|206772|206948|206798|206919.1|206769.1|29
1636717830000|2021-11-12 11:50:30|206920.4|206770.4|206919.6|206769.6|206921.9|206771.9|206916.8|206766.8|22
1636717840000|2021-11-12 11:50:40|206919.4|206769.4|206917.6|206767.6|206920.2|206770.2|206916.2|206766.2|18
1636717850000|2021-11-12 11:50:50|206916.8|206766.8|206915|206765|206918.4|206768.4|206913.7|206763.7|11
1636717860000|2021-11-12 11:51:00|206922.5|206772.5|206925.3|206775.3|206945.4|206795.4|206922.5|206772.5|23
1636717870000|2021-11-12 11:51:10|206925.7|206775.7|206956.7|206806.7|206958.5|206808.5|206925.7|206775.7|28
1636717880000|2021-11-12 11:51:20|206957.6|206807.6|206956.6|206806.6|206957.7|206807.7|206954.7|206804.7|14
1636717890000|2021-11-12 11:51:30|206956.8|206806.8|206956.7|206806.7|206958.1|206808.1|206955.3|206805.3|21
1636717900000|2021-11-12 11:51:40|206957|206807|206945.5|206795.5|206957|206807|206943.9|206793.9|18
1636717910000|2021-11-12 11:51:50|206944.4|206794.4|206948.1|206798.1|206949.9|206799.9|206942.9|206792.9|23
1636717920000|2021-11-12 11:52:00|206948.3|206798.3|206949.1|206799.1|206950.9|206800.9|206948.3|206798.3|19
1636717930000|2021-11-12 11:52:10|206948.8|206798.8|206947.2|206797.2|206949.7|206799.7|206946.7|206796.7|19
1636717940000|2021-11-12 11:52:20|206946.1|206796.1|206972.5|206822.5|206977.6|206827.6|206946.1|206796.1|24
1636717950000|2021-11-12 11:52:30|206975|206825|206977.5|206827.5|206977.5|206827.5|206973.5|206823.5|17
1636717960000|2021-11-12 11:52:40|206975.9|206825.9|206971.3|206821.3|206977.8|206827.8|206969.8|206819.8|17
1636717970000|2021-11-12 11:52:50|206971|206821|206976.7|206826.7|206977.4|206827.4|206970.7|206820.7|25
1636717980000|2021-11-12 11:53:00|206977.5|206827.5|206981.7|206831.7|206984|206834|206974.4|206824.4|21
1636717990000|2021-11-12 11:53:10|206982.5|206832.5|206978.4|206828.4|206987.6|206837.6|206977.2|206827.2|19
1636718000000|2021-11-12 11:53:20|206978.1|206828.1|206979|206829|206979.4|206829.4|206978.1|206828.1|9
1636718010000|2021-11-12 11:53:30|206979.3|206829.3|206974.9|206824.9|206979.6|206829.6|206974.7|206824.7|24
1636718020000|2021-11-12 11:53:40|206974.6|206824.6|206983.3|206833.3|206987.1|206837.1|206974.5|206824.5|23
1636718030000|2021-11-12 11:53:50|206981.6|206831.6|206998.5|206848.5|207002.1|206852.1|206979.2|206829.2|21
1636718040000|2021-11-12 11:54:00|206996.6|206846.6|206997.5|206847.5|206999.9|206849.9|206995.6|206845.6|28
1636718050000|2021-11-12 11:54:10|206997.9|206847.9|206996.1|206846.1|206998.3|206848.3|206994|206844|16
1636718060000|2021-11-12 11:54:20|206995.8|206845.8|206994.8|206844.8|206998.7|206848.7|206994.8|206844.8|15
1636718070000|2021-11-12 11:54:30|206997.1|206847.1|206998.1|206848.1|207006|206856|206997.1|206847.1|27
1636718080000|2021-11-12 11:54:40|206998.7|206848.7|206998.9|206848.9|207002.8|206852.8|206997.4|206847.4|21
1636718090000|2021-11-12 11:54:50|206998|206848|207003|206853|207003.5|206853.5|206998|206848|17
1636718100000|2021-11-12 11:55:00|207002.9|206852.9|207000.1|206850.1|207003.8|206853.8|206999.3|206849.3|23
1636718110000|2021-11-12 11:55:10|207000|206850|207000.4|206850.4|207002.6|206852.6|206999.4|206849.4|19
1636718120000|2021-11-12 11:55:20|206999.9|206849.9|207001.7|206851.7|207003.2|206853.2|206999|206849|19
1636718130000|2021-11-12 11:55:30|207002.9|206852.9|206999.3|206849.3|207002.9|206852.9|206997.4|206847.4|11
1636718140000|2021-11-12 11:55:40|206997.1|206847.1|206998.9|206848.9|207000.4|206850.4|206997.1|206847.1|11
1636718150000|2021-11-12 11:55:50|206997.4|206847.4|207000.8|206850.8|207001.4|206851.4|206997.3|206847.3|12
1636718160000|2021-11-12 11:56:00|207001.3|206851.3|206998.9|206848.9|207002.7|206852.7|206996.8|206846.8|13
1636718170000|2021-11-12 11:56:10|206996.8|206846.8|207001.7|206851.7|207001.7|206851.7|206996.8|206846.8|14
1636718180000|2021-11-12 11:56:20|207000.7|206850.7|207000.3|206850.3|207003|206853|206996.9|206846.9|18
1636718190000|2021-11-12 11:56:30|207000.8|206850.8|206998.3|206848.3|207003.3|206853.3|206976.6|206826.6|33
1636718200000|2021-11-12 11:56:40|206999.1|206849.1|206999.1|206849.1|207000.5|206850.5|206995.8|206845.8|20
1636718210000|2021-11-12 11:56:50|207000|206850|206997.2|206847.2|207000.5|206850.5|206995.1|206845.1|23
1636718220000|2021-11-12 11:57:00|206997.5|206847.5|206980.4|206830.4|206997.8|206847.8|206978.6|206828.6|27
1636718230000|2021-11-12 11:57:10|206981.3|206831.3|206978.2|206828.2|206981.4|206831.4|206977.5|206827.5|16
1636718240000|2021-11-12 11:57:20|206978.5|206828.5|206956.2|206806.2|206979.6|206829.6|206956.1|206806.1|23
1636718250000|2021-11-12 11:57:30|206961.7|206811.7|206966.7|206816.7|206987.8|206837.8|206961.7|206811.7|29
1636718260000|2021-11-12 11:57:40|206968.9|206818.9|206968.8|206818.8|206970.2|206820.2|206963|206813|22
1636718270000|2021-11-12 11:57:50|206968.5|206818.5|206975.5|206825.5|206977.7|206827.7|206968.4|206818.4|24
1636718280000|2021-11-12 11:58:00|206974.6|206824.6|206972.4|206822.4|206975.7|206825.7|206971.7|206821.7|29
1636718290000|2021-11-12 11:58:10|206972.6|206822.6|206981.5|206831.5|206988.7|206838.7|206965.5|206815.5|37
1636718300000|2021-11-12 11:58:20|206981.7|206831.7|206985.5|206835.5|206988.1|206838.1|206981.7|206831.7|19
1636718310000|2021-11-12 11:58:30|206979.9|206829.9|206984|206834|206985.4|206835.4|206979.9|206829.9|18
1636718320000|2021-11-12 11:58:40|206984.3|206834.3|206980.7|206830.7|206988.1|206838.1|206979.7|206829.7|19
1636718330000|2021-11-12 11:58:50|206981.2|206831.2|206974.3|206824.3|206981.4|206831.4|206967.6|206817.6|31
1636718340000|2021-11-12 11:59:00|206976|206826|206986|206836|206987.8|206837.8|206976|206826|29
1636718350000|2021-11-12 11:59:10|206985.2|206835.2|206990.6|206840.6|206990.6|206840.6|206985.2|206835.2|20
1636718360000|2021-11-12 11:59:20|206990.9|206840.9|206994.7|206844.7|207000.9|206850.9|206986.2|206836.2|23
1636718370000|2021-11-12 11:59:30|206992.2|206842.2|207003.5|206853.5|207004.9|206854.9|206986.9|206836.9|27
1636718380000|2021-11-12 11:59:40|207002|206852|206990.6|206840.6|207003.5|206853.5|206986.4|206836.4|23
1636718390000|2021-11-12 11:59:50|206991.8|206841.8|206988|206838|206992.3|206842.3|206984.9|206834.9|23
1636718400000|2021-11-12 12:00:00|206986.8|206836.8|206962.9|206812.9|206986.8|206836.8|206956|206806|30
1636718410000|2021-11-12 12:00:10|206962.7|206812.7|206971.4|206821.4|206971.4|206821.4|206962.7|206812.7|16
1636718420000|2021-11-12 12:00:20|206972|206822|206962.7|206812.7|206972|206822|206962.5|206812.5|20
1636718430000|2021-11-12 12:00:30|206962.4|206812.4|206965.9|206815.9|206967|206817|206962.4|206812.4|22
1636718440000|2021-11-12 12:00:40|206965.5|206815.5|206965.2|206815.2|206967.4|206817.4|206963.6|206813.6|24
1636718450000|2021-11-12 12:00:50|206961.2|206811.2|206960.2|206810.2|206965.7|206815.7|206960.2|206810.2|34
1636718460000|2021-11-12 12:01:00|206955.9|206805.9|206950.5|206800.5|206955.9|206805.9|206946.6|206796.6|28
1636718470000|2021-11-12 12:01:10|206953.1|206803.1|206977.2|206827.2|206979.6|206829.6|206949.5|206799.5|24
1636718480000|2021-11-12 12:01:20|206977.9|206827.9|206965.4|206815.4|206984.7|206834.7|206964.6|206814.6|17
1636718490000|2021-11-12 12:01:30|206965.3|206815.3|206967.8|206817.8|206968.6|206818.6|206965.3|206815.3|16
1636718500000|2021-11-12 12:01:40|206968.1|206818.1|206984.2|206834.2|206984.2|206834.2|206968.1|206818.1|23
1636718510000|2021-11-12 12:01:50|206983.6|206833.6|206982|206832|206984.5|206834.5|206981.1|206831.1|18
1636718520000|2021-11-12 12:02:00|206982.2|206832.2|206941.7|206791.7|206983.9|206833.9|206936.3|206786.3|27
1636718530000|2021-11-12 12:02:10|206938.5|206788.5|206944.7|206794.7|206949.5|206799.5|206936.9|206786.9|24
1636718540000|2021-11-12 12:02:20|206945.6|206795.6|206945.1|206795.1|206947.1|206797.1|206941.4|206791.4|21
1636718550000|2021-11-12 12:02:30|206944.8|206794.8|206947.1|206797.1|206947.1|206797.1|206943.9|206793.9|23
1636718560000|2021-11-12 12:02:40|206947.3|206797.3|206958.6|206808.6|206958.6|206808.6|206944.7|206794.7|22
1636718570000|2021-11-12 12:02:50|206956.3|206806.3|206956.6|206806.6|206956.6|206806.6|206952.6|206802.6|14
1636718580000|2021-11-12 12:03:00|206957.3|206807.3|206999|206849|207002.5|206852.5|206957.3|206807.3|36
1636718590000|2021-11-12 12:03:10|206999.5|206849.5|206999.9|206849.9|207017.3|206867.3|206999.5|206849.5|22
1636718600000|2021-11-12 12:03:20|207000.1|206850.1|206989.3|206839.3|207003.8|206853.8|206988.6|206838.6|19
1636718610000|2021-11-12 12:03:30|206990.7|206840.7|206989.3|206839.3|206991.3|206841.3|206987.2|206837.2|17
1636718620000|2021-11-12 12:03:40|206989.2|206839.2|206987.3|206837.3|206990.4|206840.4|206986.1|206836.1|22
1636718630000|2021-11-12 12:03:50|206987.2|206837.2|206986.3|206836.3|206988.2|206838.2|206984.2|206834.2|17
1636718640000|2021-11-12 12:04:00|206986.5|206836.5|206983.2|206833.2|206986.5|206836.5|206982.3|206832.3|20
1636718650000|2021-11-12 12:04:10|206983.1|206833.1|206979|206829|206989.1|206839.1|206972.5|206822.5|30
1636718660000|2021-11-12 12:04:20|206977.8|206827.8|206976.2|206826.2|206979.3|206829.3|206976.2|206826.2|20
1636718670000|2021-11-12 12:04:30|206976.5|206826.5|206943.6|206793.6|206977.9|206827.9|206943.6|206793.6|23
1636718680000|2021-11-12 12:04:40|206943.8|206793.8|206946.3|206796.3|206946.3|206796.3|206942.9|206792.9|14
1636718690000|2021-11-12 12:04:50|206946.1|206796.1|206950|206800|206952.4|206802.4|206946|206796|10
1636718700000|2021-11-12 12:05:00|206950.1|206800.1|206950.3|206800.3|206950.3|206800.3|206948.6|206798.6|7
1636718710000|2021-11-12 12:05:10|206950.7|206800.7|206945.7|206795.7|206950.7|206800.7|206943.5|206793.5|12
1636718720000|2021-11-12 12:05:20|206947.6|206797.6|206949.4|206799.4|206949.8|206799.8|206945.6|206795.6|18
1636718730000|2021-11-12 12:05:30|206951.3|206801.3|206969.2|206819.2|206971.1|206821.1|206947.2|206797.2|29
1636718740000|2021-11-12 12:05:40|206971|206821|206966.6|206816.6|206971.2|206821.2|206966.6|206816.6|24
1636718750000|2021-11-12 12:05:50|206966.7|206816.7|206970.3|206820.3|206970.9|206820.9|206966.6|206816.6|20
1636718760000|2021-11-12 12:06:00|206969|206819|206970.6|206820.6|206971.2|206821.2|206969|206819|22
1636718770000|2021-11-12 12:06:10|206970.1|206820.1|206975.2|206825.2|206981|206831|206970.1|206820.1|14
1636718780000|2021-11-12 12:06:20|206979|206829|206974.9|206824.9|206979|206829|206974.9|206824.9|13
1636718790000|2021-11-12 12:06:30|206974.6|206824.6|206985.4|206835.4|206997|206847|206974.5|206824.5|28
1636718800000|2021-11-12 12:06:40|206984.9|206834.9|206997.1|206847.1|206997.1|206847.1|206980|206830|20
1636718810000|2021-11-12 12:06:50|206998.3|206848.3|206995.6|206845.6|207000.3|206850.3|206991.9|206841.9|26
1636718820000|2021-11-12 12:07:00|206995.4|206845.4|206993.8|206843.8|207001|206851|206992.5|206842.5|22
1636718830000|2021-11-12 12:07:10|206993.7|206843.7|206994.1|206844.1|206997.4|206847.4|206993.2|206843.2|24
1636718840000|2021-11-12 12:07:20|206993.3|206843.3|206983.6|206833.6|206993.3|206843.3|206982.7|206832.7|27
1636718850000|2021-11-12 12:07:30|206983.7|206833.7|206981.9|206831.9|206983.7|206833.7|206980.2|206830.2|21
1636718860000|2021-11-12 12:07:40|206982.1|206832.1|206977.6|206827.6|206983|206833|206976.8|206826.8|26
1636718870000|2021-11-12 12:07:50|206977.8|206827.8|206979.3|206829.3|206979.6|206829.6|206976.1|206826.1|24
1636718880000|2021-11-12 12:08:00|206980.7|206830.7|206981.1|206831.1|206984.9|206834.9|206978.5|206828.5|24
1636718890000|2021-11-12 12:08:10|206981.7|206831.7|206984.4|206834.4|206984.8|206834.8|206980.6|206830.6|20
1636718900000|2021-11-12 12:08:20|206984.3|206834.3|206981.8|206831.8|206984.3|206834.3|206980.1|206830.1|14
1636718910000|2021-11-12 12:08:30|206982.5|206832.5|206978.1|206828.1|206986|206836|206976.5|206826.5|15
1636718920000|2021-11-12 12:08:40|206976.7|206826.7|206977.2|206827.2|206978.3|206828.3|206974.7|206824.7|19
1636718930000|2021-11-12 12:08:50|206977.6|206827.6|206978.2|206828.2|206978.8|206828.8|206975.5|206825.5|15
1636718940000|2021-11-12 12:09:00|206982|206832|206978.4|206828.4|206983.2|206833.2|206978.2|206828.2|20
1636718950000|2021-11-12 12:09:10|206979.5|206829.5|207000.3|206850.3|207000.8|206850.8|206979.5|206829.5|26
1636718960000|2021-11-12 12:09:20|207000.8|206850.8|206998.7|206848.7|207001.2|206851.2|206998.1|206848.1|24
1636718970000|2021-11-12 12:09:30|206999|206849|206995.6|206845.6|206999|206849|206994.8|206844.8|22
1636718980000|2021-11-12 12:09:40|206996|206846|207004.3|206854.3|207006|206856|206994.3|206844.3|24
1636718990000|2021-11-12 12:09:50|207003.6|206853.6|207016.2|206866.2|207016.2|206866.2|207003.6|206853.6|26
1636719000000|2021-11-12 12:10:00|207013.7|206863.7|207026.8|206876.8|207032.4|206882.4|207007.3|206857.3|27
1636719010000|2021-11-12 12:10:10|207025.9|206875.9|207030.6|206880.6|207030.6|206880.6|207025.5|206875.5|20
1636719020000|2021-11-12 12:10:20|207030.7|206880.7|207027.2|206877.2|207037|206887|207026.3|206876.3|26
1636719030000|2021-11-12 12:10:30|207027.8|206877.8|207028.4|206878.4|207028.4|206878.4|207026.6|206876.6|9
1636719040000|2021-11-12 12:10:40|207028.3|206878.3|207013.9|206863.9|207028.3|206878.3|207010.6|206860.6|26
1636719050000|2021-11-12 12:10:50|207013.5|206863.5|207011|206861|207013.6|206863.6|207009.5|206859.5|15
1636719060000|2021-11-12 12:11:00|207010.4|206860.4|207013.3|206863.3|207014.2|206864.2|207010.4|206860.4|18
1636719070000|2021-11-12 12:11:10|207016.6|206866.6|207012.1|206862.1|207016.6|206866.6|207009.2|206859.2|28
1636719080000|2021-11-12 12:11:20|207012.4|206862.4|207012.1|206862.1|207013.1|206863.1|207011|206861|19
1636719090000|2021-11-12 12:11:30|207012.4|206862.4|207009.1|206859.1|207012.4|206862.4|207008.5|206858.5|19
1636719100000|2021-11-12 12:11:40|207009|206859|207007.1|206857.1|207010.5|206860.5|207007.1|206857.1|11
1636719110000|2021-11-12 12:11:50|207007.6|206857.6|207010.2|206860.2|207010.3|206860.3|207005.9|206855.9|21
1636719120000|2021-11-12 12:12:00|207010.3|206860.3|207006.4|206856.4|207017.3|206867.3|207006.4|206856.4|21
1636719130000|2021-11-12 12:12:10|207007.6|206857.6|207014.6|206864.6|207016.6|206866.6|207007.6|206857.6|22
1636719140000|2021-11-12 12:12:20|207015.4|206865.4|207015.7|206865.7|207015.7|206865.7|207012.5|206862.5|15
1636719150000|2021-11-12 12:12:30|207015.5|206865.5|207010.3|206860.3|207015.5|206865.5|207010.2|206860.2|26
1636719160000|2021-11-12 12:12:40|207010.6|206860.6|207016.8|206866.8|207016.8|206866.8|207010.1|206860.1|27
1636719170000|2021-11-12 12:12:50|207013.4|206863.4|207024|206874|207024.8|206874.8|207012.6|206862.6|23
1636719180000|2021-11-12 12:13:00|207024.4|206874.4|207028.3|206878.3|207028.8|206878.8|207021.5|206871.5|20
1636719190000|2021-11-12 12:13:10|207027.1|206877.1|207027.1|206877.1|207027.8|206877.8|207022.7|206872.7|23
1636719200000|2021-11-12 12:13:20|207025.8|206875.8|207046.7|206896.7|207051|206901|207025.8|206875.8|32
1636719210000|2021-11-12 12:13:30|207043|206893|207046.4|206896.4|207046.6|206896.6|207042.5|206892.5|20
1636719220000|2021-11-12 12:13:40|207046.3|206896.3|207031.4|206881.4|207046.3|206896.3|207027.6|206877.6|26
1636719230000|2021-11-12 12:13:50|207030.6|206880.6|207031.1|206881.1|207031.7|206881.7|207030.4|206880.4|17
1636719240000|2021-11-12 12:14:00|207031.6|206881.6|207031.2|206881.2|207031.6|206881.6|207030.1|206880.1|15
1636719250000|2021-11-12 12:14:10|207031|206881|207040|206890|207044.6|206894.6|207030.3|206880.3|21
1636719260000|2021-11-12 12:14:20|207041.3|206891.3|207045.9|206895.9|207056.3|206906.3|207039.4|206889.4|29
1636719270000|2021-11-12 12:14:30|207045.7|206895.7|207051.1|206901.1|207051.2|206901.2|207045.7|206895.7|22
1636719280000|2021-11-12 12:14:40|207050.9|206900.9|207052.1|206902.1|207056.1|206906.1|207048.1|206898.1|20
1636719290000|2021-11-12 12:14:50|207052.4|206902.4|207051.4|206901.4|207052.5|206902.5|207049.1|206899.1|24
1636719300000|2021-11-12 12:15:00|207050.9|206900.9|207042|206892|207050.9|206900.9|207036.8|206886.8|29
1636719310000|2021-11-12 12:15:10|207043.3|206893.3|207042.3|206892.3|207044|206894|207041.2|206891.2|17
1636719320000|2021-11-12 12:15:20|207042.4|206892.4|207033.5|206883.5|207042.6|206892.6|207033.3|206883.3|20
1636719330000|2021-11-12 12:15:30|207032.9|206882.9|207034.3|206884.3|207035.9|206885.9|207027.3|206877.3|22
1636719340000|2021-11-12 12:15:40|207032.3|206882.3|207031.6|206881.6|207034.8|206884.8|207030.1|206880.1|25
1636719350000|2021-11-12 12:15:50|207032.3|206882.3|207033.2|206883.2|207033.5|206883.5|207031.1|206881.1|18
1636719360000|2021-11-12 12:16:00|207033.1|206883.1|207033.3|206883.3|207034.6|206884.6|207027.8|206877.8|16
1636719370000|2021-11-12 12:16:10|207033.8|206883.8|207033.4|206883.4|207034.3|206884.3|207030.3|206880.3|21
1636719380000|2021-11-12 12:16:20|207033.7|206883.7|206993.4|206843.4|207034.7|206884.7|206992|206842|24
1636719390000|2021-11-12 12:16:30|206993.3|206843.3|207007.6|206857.6|207012.4|206862.4|206991.9|206841.9|24
1636719400000|2021-11-12 12:16:40|207007.7|206857.7|207024.7|206874.7|207024.7|206874.7|207006.8|206856.8|26
1636719410000|2021-11-12 12:16:50|207025.9|206875.9|207082.9|206932.9|207083.1|206933.1|207025.9|206875.9|27
1636719420000|2021-11-12 12:17:00|207083.4|206933.4|207082.3|206932.3|207085.4|206935.4|207081.6|206931.6|20
1636719430000|2021-11-12 12:17:10|207081.6|206931.6|207136.8|206986.8|207136.8|206986.8|207080.5|206930.5|22
1636719440000|2021-11-12 12:17:20|207136.6|206986.6|207148.7|206998.7|207150.9|207000.9|207132.7|206982.7|25
1636719450000|2021-11-12 12:17:30|207130.7|206980.7|207120.3|206970.3|207130.7|206980.7|207120|206970|30
1636719460000|2021-11-12 12:17:40|207119.7|206969.7|207141.6|206991.6|207143.8|206993.8|207119.4|206969.4|18
1636719470000|2021-11-12 12:17:50|207141.7|206991.7|207141.8|206991.8|207143.7|206993.7|207140.7|206990.7|16
1636719480000|2021-11-12 12:18:00|207140.9|206990.9|207110.8|206960.8|207142.3|206992.3|207110.7|206960.7|25
1636719490000|2021-11-12 12:18:10|207109.1|206959.1|207111.9|206961.9|207113|206963|207109.1|206959.1|24
1636719500000|2021-11-12 12:18:20|207111.6|206961.6|207119.5|206969.5|207121.4|206971.4|207110.2|206960.2|27
1636719510000|2021-11-12 12:18:30|207118.8|206968.8|207093|206943|207119.9|206969.9|207091|206941|28
1636719520000|2021-11-12 12:18:40|207092.6|206942.6|207111.8|206961.8|207111.9|206961.9|207089.6|206939.6|31
1636719530000|2021-11-12 12:18:50|207110.7|206960.7|207095.3|206945.3|207111.5|206961.5|207094.7|206944.7|27
1636719540000|2021-11-12 12:19:00|207097.5|206947.5|207074|206924|207097.5|206947.5|207073|206923|27
1636719550000|2021-11-12 12:19:10|207074.1|206924.1|207029.6|206879.6|207074.1|206924.1|207027.6|206877.6|27
1636719560000|2021-11-12 12:19:20|207029|206879|207024|206874|207031.6|206881.6|207020|206870|27
1636719570000|2021-11-12 12:19:30|207023.9|206873.9|207019.7|206869.7|207023.9|206873.9|207018.4|206868.4|25
1636719580000|2021-11-12 12:19:40|207019.6|206869.6|207011.2|206861.2|207020.2|206870.2|206998.9|206848.9|30
1636719590000|2021-11-12 12:19:50|207012.7|206862.7|206994.6|206844.6|207017.8|206867.8|206994.6|206844.6|33
1636719600000|2021-11-12 12:20:00|206992.4|206842.4|206989.9|206839.9|206994.7|206844.7|206987.4|206837.4|28
1636719610000|2021-11-12 12:20:10|206990.2|206840.2|206987.2|206837.2|206993.2|206843.2|206987.2|206837.2|19
1636719620000|2021-11-12 12:20:20|206989.1|206839.1|206970.9|206820.9|206989.1|206839.1|206969.7|206819.7|29
1636719630000|2021-11-12 12:20:30|206973|206823|206952.7|206802.7|206995.1|206845.1|206949.7|206799.7|30
1636719640000|2021-11-12 12:20:40|206952.8|206802.8|206954.3|206804.3|206955.2|206805.2|206948.1|206798.1|28
1636719650000|2021-11-12 12:20:50|206953.7|206803.7|206958.5|206808.5|206965.3|206815.3|206951.6|206801.6|29
1636719660000|2021-11-12 12:21:00|206959|206809|206946.1|206796.1|206959.7|206809.7|206946.1|206796.1|22
1636719670000|2021-11-12 12:21:10|206943.9|206793.9|206951.7|206801.7|206954.1|206804.1|206943.6|206793.6|30
1636719680000|2021-11-12 12:21:20|206951.2|206801.2|206952.5|206802.5|206952.7|206802.7|206946|206796|27
1636719690000|2021-11-12 12:21:30|206952.7|206802.7|206949.9|206799.9|206954.8|206804.8|206945|206795|27
1636719700000|2021-11-12 12:21:40|206951.4|206801.4|206951.1|206801.1|206952.8|206802.8|206949.7|206799.7|26
1636719710000|2021-11-12 12:21:50|206950.1|206800.1|206955.1|206805.1|206956.1|206806.1|206949.8|206799.8|19
1636719720000|2021-11-12 12:22:00|206957|206807|206957.8|206807.8|206958|206808|206954.5|206804.5|26
1636719730000|2021-11-12 12:22:10|206958|206808|206955.5|206805.5|206958|206808|206953.2|206803.2|27
1636719740000|2021-11-12 12:22:20|206954.9|206804.9|206991.7|206841.7|206994.1|206844.1|206954.4|206804.4|24
1636719750000|2021-11-12 12:22:30|206992.5|206842.5|206957.7|206807.7|206992.5|206842.5|206952.9|206802.9|33
1636719760000|2021-11-12 12:22:40|206957.3|206807.3|206939.9|206789.9|206959.6|206809.6|206939.9|206789.9|21
1636719770000|2021-11-12 12:22:50|206940.9|206790.9|206940.8|206790.8|206945.6|206795.6|206940.8|206790.8|20
1636719780000|2021-11-12 12:23:00|206941|206791|206944.4|206794.4|206944.8|206794.8|206941|206791|21
1636719790000|2021-11-12 12:23:10|206945.3|206795.3|206943.8|206793.8|206945.8|206795.8|206943.8|206793.8|12
1636719800000|2021-11-12 12:23:20|206940.6|206790.6|206956.3|206806.3|206956.4|206806.4|206939.9|206789.9|23
1636719810000|2021-11-12 12:23:30|206956.8|206806.8|206988.5|206838.5|206988.5|206838.5|206956.8|206806.8|34
1636719820000|2021-11-12 12:23:40|206989|206839|207077.1|206927.1|207077.1|206927.1|206982.5|206832.5|30
1636719830000|2021-11-12 12:23:50|207079.6|206929.6|207083.4|206933.4|207090.8|206940.8|207077.6|206927.6|24
1636719840000|2021-11-12 12:24:00|207084.2|206934.2|207086|206936|207088.1|206938.1|207082.2|206932.2|20
1636719850000|2021-11-12 12:24:10|207085.3|206935.3|207071.2|206921.2|207091.5|206941.5|207067.2|206917.2|28
1636719860000|2021-11-12 12:24:20|207073.7|206923.7|207082.8|206932.8|207094.4|206944.4|207073.5|206923.5|24
1636719870000|2021-11-12 12:24:30|207083.5|206933.5|207050.7|206900.7|207084.5|206934.5|207033.1|206883.1|26
1636719880000|2021-11-12 12:24:40|207050.3|206900.3|207048.8|206898.8|207050.3|206900.3|207047.7|206897.7|30
1636719890000|2021-11-12 12:24:50|207049|206899|207050.3|206900.3|207050.3|206900.3|207044.1|206894.1|27
1636719900000|2021-11-12 12:25:00|207050.2|206900.2|207049.4|206899.4|207051|206901|207044.1|206894.1|26
1636719910000|2021-11-12 12:25:10|207049.8|206899.8|207031.8|206881.8|207050.4|206900.4|207023.6|206873.6|17
1636719920000|2021-11-12 12:25:20|207031.7|206881.7|207030.2|206880.2|207032.5|206882.5|207026.2|206876.2|27
1636719930000|2021-11-12 12:25:30|207029.6|206879.6|207043.7|206893.7|207049.2|206899.2|207029.6|206879.6|24
1636719940000|2021-11-12 12:25:40|207044.4|206894.4|207037.8|206887.8|207046.6|206896.6|207037.8|206887.8|27
1636719950000|2021-11-12 12:25:50|207038.3|206888.3|207028.2|206878.2|207038.3|206888.3|207026|206876|27
1636719960000|2021-11-12 12:26:00|207028.3|206878.3|207035.3|206885.3|207035.3|206885.3|207015.5|206865.5|30
1636719970000|2021-11-12 12:26:10|207032.6|206882.6|207029.4|206879.4|207035|206885|207025.4|206875.4|24
1636719980000|2021-11-12 12:26:20|207029.7|206879.7|206991.4|206841.4|207029.9|206879.9|206990|206840|24
1636719990000|2021-11-12 12:26:30|206996.2|206846.2|206992.9|206842.9|206997.7|206847.7|206990|206840|30
1636720000000|2021-11-12 12:26:40|206993.8|206843.8|206992.5|206842.5|206995.6|206845.6|206988.2|206838.2|19
1636720010000|2021-11-12 12:26:50|206991.9|206841.9|206994.1|206844.1|206995.5|206845.5|206988.9|206838.9|21
1636720020000|2021-11-12 12:27:00|206993.8|206843.8|207028.1|206878.1|207029.5|206879.5|206993.5|206843.5|31
1636720030000|2021-11-12 12:27:10|207033.3|206883.3|207069.8|206919.8|207070|206920|207028.9|206878.9|26
1636720040000|2021-11-12 12:27:20|207073.7|206923.7|207041.4|206891.4|207073.7|206923.7|207001.2|206851.2|37
1636720050000|2021-11-12 12:27:30|207044.1|206894.1|206986.2|206836.2|207048.6|206898.6|206979.3|206829.3|30
1636720060000|2021-11-12 12:27:40|206984.3|206834.3|206962.8|206812.8|206985.1|206835.1|206962.6|206812.6|30
1636720070000|2021-11-12 12:27:50|206961.2|206811.2|206964.1|206814.1|206967.4|206817.4|206960.1|206810.1|21
1636720080000|2021-11-12 12:28:00|206963.1|206813.1|206961.5|206811.5|206978.5|206828.5|206959.1|206809.1|30
1636720090000|2021-11-12 12:28:10|206962.1|206812.1|206966.5|206816.5|206971.8|206821.8|206957.5|206807.5|33
1636720100000|2021-11-12 12:28:20|206965.2|206815.2|206978.7|206828.7|206985.3|206835.3|206964.4|206814.4|33
1636720110000|2021-11-12 12:28:30|206979.9|206829.9|206969|206819|206984.1|206834.1|206966.9|206816.9|30
1636720120000|2021-11-12 12:28:40|206966.2|206816.2|206960.7|206810.7|206967.2|206817.2|206960.7|206810.7|37
1636720130000|2021-11-12 12:28:50|206963.3|206813.3|206963.3|206813.3|206964.8|206814.8|206962.1|206812.1|35
1636720140000|2021-11-12 12:29:00|206962.8|206812.8|206901.1|206751.1|206965.4|206815.4|206895.3|206745.3|37
1636720150000|2021-11-12 12:29:10|206901.2|206751.2|206937.6|206787.6|206950.4|206800.4|206901.2|206751.2|32
1636720160000|2021-11-12 12:29:20|206937.4|206787.4|206934.2|206784.2|206941.8|206791.8|206900.3|206750.3|30
1636720170000|2021-11-12 12:29:30|206891.4|206741.4|206910.2|206760.2|206933.4|206783.4|206861|206711|35
1636720180000|2021-11-12 12:29:40|206908.2|206758.2|206861.8|206711.8|206913.1|206763.1|206853.5|206703.5|28
1636720190000|2021-11-12 12:29:50|206860|206710|206862.3|206712.3|206876.4|206726.4|206857.5|206707.5|22
1636720200000|2021-11-12 12:30:00|206862.6|206712.6|206895.7|206745.7|206898.7|206748.7|206862.6|206712.6|29
1636720210000|2021-11-12 12:30:10|206896.8|206746.8|206836|206686|206896.8|206746.8|206836|206686|28
1636720220000|2021-11-12 12:30:20|206830.1|206680.1|206867.4|206717.4|206870.4|206720.4|206830.1|206680.1|35
1636720230000|2021-11-12 12:30:30|206867.3|206717.3|206865.9|206715.9|206869.1|206719.1|206865.1|206715.1|24
1636720240000|2021-11-12 12:30:40|206865.8|206715.8|206868.7|206718.7|206869.6|206719.6|206857.6|206707.6|25
1636720250000|2021-11-12 12:30:50|206865.8|206715.8|206869.7|206719.7|206869.7|206719.7|206862.2|206712.2|26
1636720260000|2021-11-12 12:31:00|206867.4|206717.4|206866.1|206716.1|206868.9|206718.9|206865.6|206715.6|15
1636720270000|2021-11-12 12:31:10|206865.8|206715.8|206866.1|206716.1|206867.8|206717.8|206864.3|206714.3|17
1636720280000|2021-11-12 12:31:20|206867.8|206717.8|206819.6|206669.6|206867.8|206717.8|206817|206667|23
1636720290000|2021-11-12 12:31:30|206818.2|206668.2|206858.4|206708.4|206859.4|206709.4|206816.3|206666.3|31
1636720300000|2021-11-12 12:31:40|206857.3|206707.3|206853.8|206703.8|206862.5|206712.5|206852.4|206702.4|19
1636720310000|2021-11-12 12:31:50|206853.6|206703.6|206829.3|206679.3|206859.3|206709.3|206820.9|206670.9|27
1636720320000|2021-11-12 12:32:00|206831.5|206681.5|206841.7|206691.7|206841.7|206691.7|206820.2|206670.2|33
1636720330000|2021-11-12 12:32:10|206834.9|206684.9|206804.6|206654.6|206839.5|206689.5|206801.8|206651.8|28
1636720340000|2021-11-12 12:32:20|206802|206652|206805.7|206655.7|206806.1|206656.1|206801.8|206651.8|22
1636720350000|2021-11-12 12:32:30|206806.1|206656.1|206804.8|206654.8|206806.1|206656.1|206803.4|206653.4|21
1636720360000|2021-11-12 12:32:40|206805.4|206655.4|206806.7|206656.7|206807|206657|206802.5|206652.5|25
1636720370000|2021-11-12 12:32:50|206806.9|206656.9|206805.1|206655.1|206807.1|206657.1|206804.2|206654.2|16
1636720380000|2021-11-12 12:33:00|206805.3|206655.3|206806.8|206656.8|206807.3|206657.3|206805.3|206655.3|12
1636720390000|2021-11-12 12:33:10|206807.7|206657.7|206817.7|206667.7|206821.8|206671.8|206800.8|206650.8|25
1636720400000|2021-11-12 12:33:20|206818.6|206668.6|206839.7|206689.7|206839.7|206689.7|206811.3|206661.3|27
1636720410000|2021-11-12 12:33:30|206838.8|206688.8|206836.9|206686.9|206838.8|206688.8|206834.8|206684.8|19
1636720420000|2021-11-12 12:33:40|206843|206693|206903.8|206753.8|206913.4|206763.4|206834.7|206684.7|33
1636720430000|2021-11-12 12:33:50|206907.4|206757.4|206908.7|206758.7|206908.7|206758.7|206878.8|206728.8|33
1636720440000|2021-11-12 12:34:00|206910.5|206760.5|206917.4|206767.4|206919.7|206769.7|206901.6|206751.6|27
1636720450000|2021-11-12 12:34:10|206915.3|206765.3|206917.7|206767.7|206922.4|206772.4|206915.3|206765.3|21
1636720460000|2021-11-12 12:34:20|206918.3|206768.3|206901.5|206751.5|206919.9|206769.9|206899.9|206749.9|18
1636720470000|2021-11-12 12:34:30|206899.7|206749.7|206901.5|206751.5|206902.2|206752.2|206898.7|206748.7|21
1636720480000|2021-11-12 12:34:40|206896.8|206746.8|206899.7|206749.7|206904.2|206754.2|206896.8|206746.8|17
1636720490000|2021-11-12 12:34:50|206900.8|206750.8|206902.7|206752.7|206903.1|206753.1|206898.6|206748.6|20
1636720500000|2021-11-12 12:35:00|206903.8|206753.8|206901.1|206751.1|206920.6|206770.6|206901.1|206751.1|28
1636720510000|2021-11-12 12:35:10|206902.5|206752.5|206903.8|206753.8|206907.5|206757.5|206899.5|206749.5|30
1636720520000|2021-11-12 12:35:20|206905|206755|206897.7|206747.7|206905|206755|206896.2|206746.2|30
1636720530000|2021-11-12 12:35:30|206900.5|206750.5|206901.3|206751.3|206903.6|206753.6|206897.4|206747.4|25
1636720540000|2021-11-12 12:35:40|206899.4|206749.4|206901|206751|206901.7|206751.7|206893.9|206743.9|36
1636720550000|2021-11-12 12:35:50|206900.8|206750.8|206898.6|206748.6|206900.9|206750.9|206896.2|206746.2|22
1636720560000|2021-11-12 12:36:00|206898.9|206748.9|206899.6|206749.6|206901.8|206751.8|206898|206748|13
1636720570000|2021-11-12 12:36:10|206900.7|206750.7|206899.2|206749.2|206903.2|206753.2|206898.2|206748.2|19
1636720580000|2021-11-12 12:36:20|206900.5|206750.5|206902|206752|206902.2|206752.2|206899.9|206749.9|19
1636720590000|2021-11-12 12:36:30|206902.2|206752.2|206900.7|206750.7|206903.3|206753.3|206900.2|206750.2|27
1636720600000|2021-11-12 12:36:40|206902.1|206752.1|206901.8|206751.8|206902.8|206752.8|206900.4|206750.4|14
1636720610000|2021-11-12 12:36:50|206902.1|206752.1|206898.1|206748.1|206902.1|206752.1|206885|206735|25
1636720620000|2021-11-12 12:37:00|206897.3|206747.3|206895.3|206745.3|206899.9|206749.9|206895.3|206745.3|22
1636720630000|2021-11-12 12:37:10|206895.5|206745.5|206892.7|206742.7|206897.2|206747.2|206891.8|206741.8|22
1636720640000|2021-11-12 12:37:20|206892|206742|206894.2|206744.2|206896.9|206746.9|206885.8|206735.8|26
1636720650000|2021-11-12 12:37:30|206894.5|206744.5|206856.3|206706.3|206894.5|206744.5|206851.8|206701.8|25
1636720660000|2021-11-12 12:37:40|206855.3|206705.3|206822.3|206672.3|206856.1|206706.1|206820.2|206670.2|21
1636720670000|2021-11-12 12:37:50|206824|206674|206823.9|206673.9|206824.7|206674.7|206821.7|206671.7|20
1636720680000|2021-11-12 12:38:00|206823|206673|206821.9|206671.9|206823.7|206673.7|206820.8|206670.8|13
1636720690000|2021-11-12 12:38:10|206823|206673|206829|206679|206829|206679|206822.9|206672.9|20
1636720700000|2021-11-12 12:38:20|206828.4|206678.4|206826.1|206676.1|206829.7|206679.7|206824.6|206674.6|26
1636720710000|2021-11-12 12:38:30|206826.2|206676.2|206827.5|206677.5|206829.5|206679.5|206825.2|206675.2|31
1636720720000|2021-11-12 12:38:40|206828.7|206678.7|206823.9|206673.9|206828.9|206678.9|206823.7|206673.7|26
1636720730000|2021-11-12 12:38:50|206824.4|206674.4|206823.9|206673.9|206828.1|206678.1|206823.4|206673.4|26
1636720740000|2021-11-12 12:39:00|206823.8|206673.8|206823.3|206673.3|206829.2|206679.2|206822.8|206672.8|33
1636720750000|2021-11-12 12:39:10|206825.6|206675.6|206825.7|206675.7|206827.2|206677.2|206824.6|206674.6|30
1636720760000|2021-11-12 12:39:20|206824.2|206674.2|206801.2|206651.2|206826.1|206676.1|206799|206649|34
1636720770000|2021-11-12 12:39:30|206802.3|206652.3|206785.7|206635.7|206802.3|206652.3|206780.7|206630.7|36
1636720780000|2021-11-12 12:39:40|206784.9|206634.9|206774.3|206624.3|206787.4|206637.4|206771.6|206621.6|31
1636720790000|2021-11-12 12:39:50|206772.6|206622.6|206774.8|206624.8|206774.8|206624.8|206767.8|206617.8|25
1636720800000|2021-11-12 12:40:00|206776.4|206626.4|206772.7|206622.7|206779.3|206629.3|206767.4|206617.4|33
1636720810000|2021-11-12 12:40:10|206770.5|206620.5|206772.2|206622.2|206774.5|206624.5|206769.4|206619.4|25
1636720820000|2021-11-12 12:40:20|206771.6|206621.6|206771.6|206621.6|206772.2|206622.2|206769.3|206619.3|21
1636720830000|2021-11-12 12:40:30|206771|206621|206771.9|206621.9|206774.3|206624.3|206770.6|206620.6|20
1636720840000|2021-11-12 12:40:40|206772.1|206622.1|206765.9|206615.9|206776.1|206626.1|206760|206610|26
1636720850000|2021-11-12 12:40:50|206764.7|206614.7|206774.9|206624.9|206774.9|206624.9|206763.4|206613.4|30
1636720860000|2021-11-12 12:41:00|206773|206623|206731.2|206581.2|206776.8|206626.8|206730|206580|27
1636720870000|2021-11-12 12:41:10|206731.7|206581.7|206734.2|206584.2|206735.8|206585.8|206730.1|206580.1|10
1636720880000|2021-11-12 12:41:20|206733.4|206583.4|206728.5|206578.5|206738.1|206588.1|206727.4|206577.4|26
1636720890000|2021-11-12 12:41:30|206727.2|206577.2|206718.1|206568.1|206727.2|206577.2|206713.9|206563.9|24
1636720900000|2021-11-12 12:41:40|206718.2|206568.2|206712.8|206562.8|206719.1|206569.1|206712.8|206562.8|22
1636720910000|2021-11-12 12:41:50|206711.5|206561.5|206694.3|206544.3|206711.5|206561.5|206688.4|206538.4|23
1636720920000|2021-11-12 12:42:00|206694.4|206544.4|206691.8|206541.8|206696|206546|206687.8|206537.8|18
1636720930000|2021-11-12 12:42:10|206693.4|206543.4|206651.9|206501.9|206693.4|206543.4|206647.9|206497.9|26
1636720940000|2021-11-12 12:42:20|206651.4|206501.4|206657.2|206507.2|206658.4|206508.4|206649.2|206499.2|22
1636720950000|2021-11-12 12:42:30|206658.3|206508.3|206688.9|206538.9|206688.9|206538.9|206656.9|206506.9|17
1636720960000|2021-11-12 12:42:40|206689.9|206539.9|206689.8|206539.8|206693|206543|206680.9|206530.9|22
1636720970000|2021-11-12 12:42:50|206689.9|206539.9|206710.7|206560.7|206717.8|206567.8|206684.4|206534.4|30
1636720980000|2021-11-12 12:43:00|206710.3|206560.3|206723.1|206573.1|206726.8|206576.8|206708.5|206558.5|24
1636720990000|2021-11-12 12:43:10|206724.3|206574.3|206721.6|206571.6|206727.3|206577.3|206721.6|206571.6|17
1636721000000|2021-11-12 12:43:20|206723|206573|206724.3|206574.3|206725.2|206575.2|206720.8|206570.8|12
1636721010000|2021-11-12 12:43:30|206724.5|206574.5|206670.8|206520.8|206724.7|206574.7|206667.8|206517.8|26
1636721020000|2021-11-12 12:43:40|206668.5|206518.5|206675.2|206525.2|206679.1|206529.1|206668.5|206518.5|17
1636721030000|2021-11-12 12:43:50|206675.3|206525.3|206712.7|206562.7|206716.9|206566.9|206670.2|206520.2|21
1636721040000|2021-11-12 12:44:00|206713|206563|206724.4|206574.4|206726.1|206576.1|206713|206563|24
1636721050000|2021-11-12 12:44:10|206723.4|206573.4|206726.3|206576.3|206728.1|206578.1|206719.5|206569.5|21
1636721060000|2021-11-12 12:44:20|206725.9|206575.9|206719.4|206569.4|206725.9|206575.9|206710|206560|20
1636721070000|2021-11-12 12:44:30|206719.7|206569.7|206723.3|206573.3|206723.3|206573.3|206719.5|206569.5|19
1636721080000|2021-11-12 12:44:40|206723.1|206573.1|206725.9|206575.9|206728.7|206578.7|206718.2|206568.2|18
1636721090000|2021-11-12 12:44:50|206726.1|206576.1|206723.9|206573.9|206726.4|206576.4|206720.7|206570.7|24
1636721100000|2021-11-12 12:45:00|206725.8|206575.8|206671.9|206521.9|206726.1|206576.1|206671.9|206521.9|22
1636721110000|2021-11-12 12:45:10|206670.9|206520.9|206671.4|206521.4|206674.7|206524.7|206666.4|206516.4|27
1636721120000|2021-11-12 12:45:20|206670|206520|206668.1|206518.1|206673.4|206523.4|206667|206517|24
1636721130000|2021-11-12 12:45:30|206668|206518|206675.7|206525.7|206676.3|206526.3|206668|206518|22
1636721140000|2021-11-12 12:45:40|206675.8|206525.8|206673.3|206523.3|206677.9|206527.9|206671.9|206521.9|18
1636721150000|2021-11-12 12:45:50|206673.4|206523.4|206672.5|206522.5|206674.3|206524.3|206671.6|206521.6|16
1636721160000|2021-11-12 12:46:00|206674.4|206524.4|206666.2|206516.2|206677.3|206527.3|206666.2|206516.2|20
1636721170000|2021-11-12 12:46:10|206667.9|206517.9|206670|206520|206673.8|206523.8|206667.4|206517.4|35
1636721180000|2021-11-12 12:46:20|206670.8|206520.8|206667|206517|206670.8|206520.8|206667|206517|27
1636721190000|2021-11-12 12:46:30|206666.8|206516.8|206670.8|206520.8|206671.5|206521.5|206666.8|206516.8|28
1636721200000|2021-11-12 12:46:40|206671.4|206521.4|206669.6|206519.6|206674.6|206524.6|206669.6|206519.6|27
1636721210000|2021-11-12 12:46:50|206670.3|206520.3|206670.8|206520.8|206673.6|206523.6|206669.9|206519.9|33
1636721220000|2021-11-12 12:47:00|206672.3|206522.3|206669.2|206519.2|206675.4|206525.4|206667.6|206517.6|37
1636721230000|2021-11-12 12:47:10|206670.1|206520.1|206671.3|206521.3|206673.2|206523.2|206667.6|206517.6|26
1636721240000|2021-11-12 12:47:20|206672.2|206522.2|206668|206518|206676.3|206526.3|206667.3|206517.3|29
1636721250000|2021-11-12 12:47:30|206668.7|206518.7|206665.7|206515.7|206672.4|206522.4|206653.3|206503.3|26
1636721260000|2021-11-12 12:47:40|206666.5|206516.5|206670.4|206520.4|206671.1|206521.1|206665.2|206515.2|26
1636721270000|2021-11-12 12:47:50|206671.2|206521.2|206669.4|206519.4|206672.9|206522.9|206666.5|206516.5|25
1636721280000|2021-11-12 12:48:00|206669.1|206519.1|206669.9|206519.9|206669.9|206519.9|206666.9|206516.9|20
1636721290000|2021-11-12 12:48:10|206669.8|206519.8|206666.1|206516.1|206669.8|206519.8|206662.2|206512.2|27
1636721300000|2021-11-12 12:48:20|206665.7|206515.7|206667.3|206517.3|206668.4|206518.4|206662.9|206512.9|29
1636721310000|2021-11-12 12:48:30|206666.8|206516.8|206666.9|206516.9|206667.5|206517.5|206665.7|206515.7|24
1636721320000|2021-11-12 12:48:40|206668.2|206518.2|206672.4|206522.4|206673.1|206523.1|206663.3|206513.3|35
1636721330000|2021-11-12 12:48:50|206670.4|206520.4|206670.2|206520.2|206673|206523|206668.2|206518.2|39
1636721340000|2021-11-12 12:49:00|206669.7|206519.7|206673.4|206523.4|206673.5|206523.5|206669.3|206519.3|33
1636721350000|2021-11-12 12:49:10|206672.5|206522.5|206670.8|206520.8|206672.7|206522.7|206670.6|206520.6|27
1636721360000|2021-11-12 12:49:20|206668.3|206518.3|206675.2|206525.2|206677.1|206527.1|206668.3|206518.3|26
1636721370000|2021-11-12 12:49:30|206675.5|206525.5|206671|206521|206675.9|206525.9|206670.4|206520.4|25
1636721380000|2021-11-12 12:49:40|206672.5|206522.5|206677.2|206527.2|206677.8|206527.8|206672|206522|25
1636721390000|2021-11-12 12:49:50|206677.4|206527.4|206678.6|206528.6|206678.9|206528.9|206675.9|206525.9|16
1636721400000|2021-11-12 12:50:00|206675.4|206525.4|206652.7|206502.7|206679.3|206529.3|206649.2|206499.2|25
1636721410000|2021-11-12 12:50:10|206652.2|206502.2|206651.8|206501.8|206655|206505|206647.5|206497.5|18
1636721420000|2021-11-12 12:50:20|206653|206503|206652.6|206502.6|206654.9|206504.9|206650.8|206500.8|16
1636721430000|2021-11-12 12:50:30|206652.8|206502.8|206652.5|206502.5|206655.4|206505.4|206650.3|206500.3|13
1636721440000|2021-11-12 12:50:40|206654.9|206504.9|206653.9|206503.9|206655.1|206505.1|206652.9|206502.9|10
1636721450000|2021-11-12 12:50:50|206653.2|206503.2|206653.9|206503.9|206654.4|206504.4|206652.1|206502.1|13
1636721460000|2021-11-12 12:51:00|206653.7|206503.7|206655.8|206505.8|206655.8|206505.8|206650.2|206500.2|17
1636721470000|2021-11-12 12:51:10|206655.6|206505.6|206595.3|206445.3|206657.3|206507.3|206592.6|206442.6|22
1636721480000|2021-11-12 12:51:20|206597.5|206447.5|206597.1|206447.1|206601.6|206451.6|206597.1|206447.1|23
1636721490000|2021-11-12 12:51:30|206596.8|206446.8|206596.3|206446.3|206598.4|206448.4|206596.3|206446.3|18
1636721500000|2021-11-12 12:51:40|206595.7|206445.7|206594.3|206444.3|206596.4|206446.4|206592.3|206442.3|21
1636721510000|2021-11-12 12:51:50|206594.2|206444.2|206600.2|206450.2|206604.2|206454.2|206594.2|206444.2|19
1636721520000|2021-11-12 12:52:00|206603.6|206453.6|206602.5|206452.5|206606.8|206456.8|206599.4|206449.4|13
1636721530000|2021-11-12 12:52:10|206601.4|206451.4|206604.7|206454.7|206607.2|206457.2|206601.4|206451.4|28
1636721540000|2021-11-12 12:52:20|206605.7|206455.7|206607|206457|206607.4|206457.4|206605.1|206455.1|22
1636721550000|2021-11-12 12:52:30|206606.7|206456.7|206605.6|206455.6|206607|206457|206605.3|206455.3|24
1636721560000|2021-11-12 12:52:40|206605.8|206455.8|206641.5|206491.5|206642.1|206492.1|206605.8|206455.8|25
1636721570000|2021-11-12 12:52:50|206642.3|206492.3|206636.3|206486.3|206642.3|206492.3|206635.4|206485.4|22
1636721580000|2021-11-12 12:53:00|206636.1|206486.1|206640.4|206490.4|206643.7|206493.7|206636.1|206486.1|24
1636721590000|2021-11-12 12:53:10|206640.9|206490.9|206641.2|206491.2|206647.5|206497.5|206640|206490|27
1636721600000|2021-11-12 12:53:20|206650.7|206500.7|206645.8|206495.8|206654.5|206504.5|206642|206492|21
1636721610000|2021-11-12 12:53:30|206647.8|206497.8|206640.5|206490.5|206648.1|206498.1|206636.2|206486.2|27
1636721620000|2021-11-12 12:53:40|206640.2|206490.2|206644.9|206494.9|206644.9|206494.9|206640|206490|17
1636721630000|2021-11-12 12:53:50|206644.7|206494.7|206635.9|206485.9|206644.7|206494.7|206635.3|206485.3|13
1636721640000|2021-11-12 12:54:00|206637.4|206487.4|206597.3|206447.3|206638.7|206488.7|206597.3|206447.3|19
1636721650000|2021-11-12 12:54:10|206598.2|206448.2|206601.9|206451.9|206602.9|206452.9|206596.7|206446.7|24
1636721660000|2021-11-12 12:54:20|206602.8|206452.8|206603.9|206453.9|206605.6|206455.6|206600.7|206450.7|27
1636721670000|2021-11-12 12:54:30|206603.6|206453.6|206604.7|206454.7|206607.5|206457.5|206602.6|206452.6|24
1636721680000|2021-11-12 12:54:40|206602.8|206452.8|206603.6|206453.6|206604.9|206454.9|206602.7|206452.7|16
1636721690000|2021-11-12 12:54:50|206604|206454|206602.9|206452.9|206605.5|206455.5|206602.9|206452.9|26
1636721700000|2021-11-12 12:55:00|206603.1|206453.1|206618.2|206468.2|206629.2|206479.2|206603.1|206453.1|30
1636721710000|2021-11-12 12:55:10|206618.9|206468.9|206608.4|206458.4|206622|206472|206608.2|206458.2|25
1636721720000|2021-11-12 12:55:20|206608.5|206458.5|206603.2|206453.2|206610.1|206460.1|206603.2|206453.2|27
1636721730000|2021-11-12 12:55:30|206603.7|206453.7|206604.5|206454.5|206605.3|206455.3|206603.7|206453.7|22
1636721740000|2021-11-12 12:55:40|206604.4|206454.4|206604|206454|206604.7|206454.7|206603.7|206453.7|19
1636721750000|2021-11-12 12:55:50|206604.2|206454.2|206602.1|206452.1|206604.5|206454.5|206600.8|206450.8|22
1636721760000|2021-11-12 12:56:00|206602.3|206452.3|206602|206452|206602.9|206452.9|206600.9|206450.9|28
1636721770000|2021-11-12 12:56:10|206602.4|206452.4|206603.8|206453.8|206604.2|206454.2|206601.3|206451.3|15
1636721780000|2021-11-12 12:56:20|206601.6|206451.6|206598|206448|206606|206456|206595.9|206445.9|24
1636721790000|2021-11-12 12:56:30|206597.3|206447.3|206603.1|206453.1|206605.8|206455.8|206595.7|206445.7|28
1636721800000|2021-11-12 12:56:40|206603.7|206453.7|206605.1|206455.1|206608.1|206458.1|206603.7|206453.7|25
1636721810000|2021-11-12 12:56:50|206605.6|206455.6|206600.7|206450.7|206605.6|206455.6|206599.5|206449.5|24
1636721820000|2021-11-12 12:57:00|206600.3|206450.3|206602.7|206452.7|206603.8|206453.8|206599.8|206449.8|26
1636721830000|2021-11-12 12:57:10|206603.3|206453.3|206609.1|206459.1|206611.1|206461.1|206601|206451|28
1636721840000|2021-11-12 12:57:20|206607.9|206457.9|206612|206462|206612|206462|206607.9|206457.9|22
1636721850000|2021-11-12 12:57:30|206610.9|206460.9|206699.8|206549.8|206702|206552|206609.1|206459.1|34
1636721860000|2021-11-12 12:57:40|206701.3|206551.3|206676.6|206526.6|206701.7|206551.7|206672|206522|36
1636721870000|2021-11-12 12:57:50|206677.2|206527.2|206673.6|206523.6|206678.9|206528.9|206670.6|206520.6|24
1636721880000|2021-11-12 12:58:00|206675.5|206525.5|206692.9|206542.9|206694.1|206544.1|206672.2|206522.2|25
1636721890000|2021-11-12 12:58:10|206690.3|206540.3|206689.9|206539.9|206692.1|206542.1|206688|206538|22
1636721900000|2021-11-12 12:58:20|206690.5|206540.5|206694.6|206544.6|206695.7|206545.7|206690.2|206540.2|22
1636721910000|2021-11-12 12:58:30|206695.1|206545.1|206697.3|206547.3|206698|206548|206695.1|206545.1|17
1636721920000|2021-11-12 12:58:40|206699|206549|206743.4|206593.4|206744.7|206594.7|206697.2|206547.2|24
1636721930000|2021-11-12 12:58:50|206739.8|206589.8|206741.5|206591.5|206744|206594|206727.7|206577.7|24
1636721940000|2021-11-12 12:59:00|206739.5|206589.5|206732.3|206582.3|206740.6|206590.6|206730.7|206580.7|27
1636721950000|2021-11-12 12:59:10|206731.7|206581.7|206736.2|206586.2|206739.8|206589.8|206731.5|206581.5|32
1636721960000|2021-11-12 12:59:20|206737.2|206587.2|206770|206620|206777.6|206627.6|206731.7|206581.7|34
1636721970000|2021-11-12 12:59:30|206768.3|206618.3|206770|206620|206771.2|206621.2|206768.3|206618.3|27
1636721980000|2021-11-12 12:59:40|206769.7|206619.7|206768|206618|206771.9|206621.9|206765.7|206615.7|24
1636721990000|2021-11-12 12:59:50|206767.2|206617.2|206767.2|206617.2|206769.9|206619.9|206766.7|206616.7|24
1636722000000|2021-11-12 13:00:00|206771.2|206621.2|206740|206590|206771.2|206621.2|206728.9|206578.9|38
1636722010000|2021-11-12 13:00:10|206740.5|206590.5|206742.8|206592.8|206742.9|206592.9|206738.9|206588.9|21
1636722020000|2021-11-12 13:00:20|206742.4|206592.4|206740.2|206590.2|206742.4|206592.4|206735.2|206585.2|18
1636722030000|2021-11-12 13:00:30|206740.5|206590.5|206729.7|206579.7|206740.5|206590.5|206727.9|206577.9|23
1636722040000|2021-11-12 13:00:40|206729.1|206579.1|206729.3|206579.3|206731.2|206581.2|206726.4|206576.4|25
1636722050000|2021-11-12 13:00:50|206729.9|206579.9|206753.9|206603.9|206765.3|206615.3|206729.4|206579.4|34
1636722060000|2021-11-12 13:01:00|206752.3|206602.3|206723.9|206573.9|206760.4|206610.4|206722.6|206572.6|34
1636722070000|2021-11-12 13:01:10|206722.5|206572.5|206779.9|206629.9|206786.2|206636.2|206722.3|206572.3|26
1636722080000|2021-11-12 13:01:20|206777.7|206627.7|206777.6|206627.6|206783.7|206633.7|206777|206627|27
1636722090000|2021-11-12 13:01:30|206779.6|206629.6|206772.7|206622.7|206781.1|206631.1|206770.1|206620.1|26
1636722100000|2021-11-12 13:01:40|206771.9|206621.9|206774.1|206624.1|206776.7|206626.7|206770.3|206620.3|24
1636722110000|2021-11-12 13:01:50|206774.9|206624.9|206772.7|206622.7|206776.7|206626.7|206771.6|206621.6|25
1636722120000|2021-11-12 13:02:00|206773.4|206623.4|206770.4|206620.4|206773.8|206623.8|206768|206618|32
1636722130000|2021-11-12 13:02:10|206770.8|206620.8|206774|206624|206774|206624|206768.3|206618.3|31
1636722140000|2021-11-12 13:02:20|206772.5|206622.5|206771.3|206621.3|206773.6|206623.6|206768.1|206618.1|32
1636722150000|2021-11-12 13:02:30|206772|206622|206772.1|206622.1|206773.8|206623.8|206769.2|206619.2|35
1636722160000|2021-11-12 13:02:40|206771.8|206621.8|206768.3|206618.3|206773.2|206623.2|206767.4|206617.4|29
1636722170000|2021-11-12 13:02:50|206768.2|206618.2|206735.9|206585.9|206768.5|206618.5|206719.9|206569.9|34
1636722180000|2021-11-12 13:03:00|206734.5|206584.5|206738.9|206588.9|206746.2|206596.2|206734.5|206584.5|28
1636722190000|2021-11-12 13:03:10|206739|206589|206737.6|206587.6|206740.9|206590.9|206735.4|206585.4|32
1636722200000|2021-11-12 13:03:20|206737.1|206587.1|206741.6|206591.6|206741.6|206591.6|206732.1|206582.1|25
1636722210000|2021-11-12 13:03:30|206742|206592|206740.5|206590.5|206743.1|206593.1|206737.1|206587.1|31
1636722220000|2021-11-12 13:03:40|206740|206590|206742.7|206592.7|206742.7|206592.7|206735.8|206585.8|29
1636722230000|2021-11-12 13:03:50|206740.3|206590.3|206745.5|206595.5|206745.6|206595.6|206739.5|206589.5|26
1636722240000|2021-11-12 13:04:00|206739.5|206589.5|206737.4|206587.4|206756.1|206606.1|206737.4|206587.4|32
1636722250000|2021-11-12 13:04:10|206739.1|206589.1|206728.8|206578.8|206741.3|206591.3|206726.1|206576.1|26
1636722260000|2021-11-12 13:04:20|206726.9|206576.9|206686.1|206536.1|206731.3|206581.3|206686.1|206536.1|20
1636722270000|2021-11-12 13:04:30|206638|206488|206649.3|206499.3|206649.8|206499.8|206604.4|206454.4|37
1636722280000|2021-11-12 13:04:40|206649.1|206499.1|206646.1|206496.1|206652.8|206502.8|206645.6|206495.6|25
1636722290000|2021-11-12 13:04:50|206647.1|206497.1|206595|206445|206657.5|206507.5|206593.9|206443.9|29
1636722300000|2021-11-12 13:05:00|206595.5|206445.5|206655.9|206505.9|206658.7|206508.7|206595.5|206445.5|27
1636722310000|2021-11-12 13:05:10|206657.3|206507.3|206656.4|206506.4|206659.5|206509.5|206655.8|206505.8|18
1636722320000|2021-11-12 13:05:20|206651.9|206501.9|206638|206488|206652.5|206502.5|206635.4|206485.4|23
1636722330000|2021-11-12 13:05:30|206639.8|206489.8|206638.4|206488.4|206641.2|206491.2|206637.9|206487.9|14
1636722340000|2021-11-12 13:05:40|206626.6|206476.6|206624.3|206474.3|206627.6|206477.6|206622.5|206472.5|28
1636722350000|2021-11-12 13:05:50|206624.5|206474.5|206625.5|206475.5|206637.9|206487.9|206624.5|206474.5|30
1636722360000|2021-11-12 13:06:00|206626.5|206476.5|206625.4|206475.4|206629.4|206479.4|206623.2|206473.2|34
1636722370000|2021-11-12 13:06:10|206626|206476|206626.8|206476.8|206627.6|206477.6|206625.3|206475.3|22
1636722380000|2021-11-12 13:06:20|206627|206477|206624.3|206474.3|206627.1|206477.1|206621.9|206471.9|27
1636722390000|2021-11-12 13:06:30|206625.5|206475.5|206696|206546|206696|206546|206623.3|206473.3|30
1636722400000|2021-11-12 13:06:40|206694.7|206544.7|206679.4|206529.4|206696.4|206546.4|206673.7|206523.7|34
1636722410000|2021-11-12 13:06:50|206678.1|206528.1|206569.7|206419.7|206680.9|206530.9|206550.8|206400.8|31
1636722420000|2021-11-12 13:07:00|206570.7|206420.7|206594.9|206444.9|206598|206448|206569.3|206419.3|32
1636722430000|2021-11-12 13:07:10|206595.7|206445.7|206584.5|206434.5|206596.8|206446.8|206584.5|206434.5|18
1636722440000|2021-11-12 13:07:20|206584.4|206434.4|206590|206440|206590|206440|206584.4|206434.4|29
1636722450000|2021-11-12 13:07:30|206589.5|206439.5|206599.9|206449.9|206604.8|206454.8|206588.2|206438.2|29
1636722460000|2021-11-12 13:07:40|206600.6|206450.6|206605.7|206455.7|206609.3|206459.3|206600.6|206450.6|24
1636722470000|2021-11-12 13:07:50|206605.6|206455.6|206610.3|206460.3|206612|206462|206602.7|206452.7|26
1636722480000|2021-11-12 13:08:00|206610.9|206460.9|206611.3|206461.3|206611.3|206461.3|206608.1|206458.1|22
1636722490000|2021-11-12 13:08:10|206608.2|206458.2|206613.3|206463.3|206614.1|206464.1|206608.2|206458.2|20
1636722500000|2021-11-12 13:08:20|206613.2|206463.2|206609.9|206459.9|206615.4|206465.4|206609.9|206459.9|17
1636722510000|2021-11-12 13:08:30|206610.1|206460.1|206611.2|206461.2|206612.7|206462.7|206610|206460|26
1636722520000|2021-11-12 13:08:40|206611.3|206461.3|206613.3|206463.3|206616|206466|206610.9|206460.9|16
1636722530000|2021-11-12 13:08:50|206614|206464|206551.4|206401.4|206614|206464|206547.9|206397.9|25
1636722540000|2021-11-12 13:09:00|206551.2|206401.2|206553.6|206403.6|206555|206405|206549.1|206399.1|25
1636722550000|2021-11-12 13:09:10|206552.1|206402.1|206550.5|206400.5|206554.7|206404.7|206549.3|206399.3|24
1636722560000|2021-11-12 13:09:20|206550.6|206400.6|206550.7|206400.7|206552.1|206402.1|206549.1|206399.1|24
1636722570000|2021-11-12 13:09:30|206551.3|206401.3|206551.6|206401.6|206551.9|206401.9|206549.8|206399.8|15
1636722580000|2021-11-12 13:09:40|206551.7|206401.7|206530|206380|206551.7|206401.7|206524.7|206374.7|28
1636722590000|2021-11-12 13:09:50|206530.3|206380.3|206545.4|206395.4|206545.9|206395.9|206528.3|206378.3|26
1636722600000|2021-11-12 13:10:00|206543|206393|206597.3|206447.3|206597.4|206447.4|206536.8|206386.8|37
1636722610000|2021-11-12 13:10:10|206597|206447|206615.6|206465.6|206640.2|206490.2|206592.4|206442.4|35
1636722620000|2021-11-12 13:10:20|206616.8|206466.8|206621.2|206471.2|206624.1|206474.1|206616.8|206466.8|25
1636722630000|2021-11-12 13:10:30|206620|206470|206620.3|206470.3|206622.8|206472.8|206618.8|206468.8|25
1636722640000|2021-11-12 13:10:40|206622.8|206472.8|206618.7|206468.7|206625.8|206475.8|206617.4|206467.4|27
1636722650000|2021-11-12 13:10:50|206619.5|206469.5|206617.5|206467.5|206621.5|206471.5|206616.9|206466.9|22
1636722660000|2021-11-12 13:11:00|206617.4|206467.4|206617.3|206467.3|206617.4|206467.4|206614.5|206464.5|26
1636722670000|2021-11-12 13:11:10|206617.5|206467.5|206609.7|206459.7|206617.5|206467.5|206604.3|206454.3|16
1636722680000|2021-11-12 13:11:20|206612.6|206462.6|206608.9|206458.9|206613.4|206463.4|206606.6|206456.6|21
1636722690000|2021-11-12 13:11:30|206608.8|206458.8|206617|206467|206617|206467|206608.8|206458.8|19
1636722700000|2021-11-12 13:11:40|206617.7|206467.7|206612.4|206462.4|206617.7|206467.7|206605.9|206455.9|22
1636722710000|2021-11-12 13:11:50|206612.1|206462.1|206614.5|206464.5|206614.9|206464.9|206606.5|206456.5|21
1636722720000|2021-11-12 13:12:00|206614.3|206464.3|206607.2|206457.2|206614.3|206464.3|206606.1|206456.1|24
1636722730000|2021-11-12 13:12:10|206608|206458|206605.5|206455.5|206608|206458|206603.3|206453.3|24
1636722740000|2021-11-12 13:12:20|206605.2|206455.2|206605.5|206455.5|206606.5|206456.5|206603.2|206453.2|14
1636722750000|2021-11-12 13:12:30|206605.8|206455.8|206606.7|206456.7|206607|206457|206603.4|206453.4|19
1636722760000|2021-11-12 13:12:40|206606.6|206456.6|206631.1|206481.1|206632.7|206482.7|206606.6|206456.6|16
1636722770000|2021-11-12 13:12:50|206631.2|206481.2|206629.8|206479.8|206631.7|206481.7|206625.7|206475.7|27
1636722780000|2021-11-12 13:13:00|206629.2|206479.2|206611.3|206461.3|206629.2|206479.2|206605.6|206455.6|27
1636722790000|2021-11-12 13:13:10|206611.1|206461.1|206611.1|206461.1|206611.4|206461.4|206609.6|206459.6|20
1636722800000|2021-11-12 13:13:20|206610.8|206460.8|206611.1|206461.1|206612.7|206462.7|206607.6|206457.6|21
1636722810000|2021-11-12 13:13:30|206611.4|206461.4|206611.5|206461.5|206613.6|206463.6|206611|206461|20
1636722820000|2021-11-12 13:13:40|206610.8|206460.8|206614.3|206464.3|206615.4|206465.4|206608.5|206458.5|27
1636722830000|2021-11-12 13:13:50|206611.9|206461.9|206613.5|206463.5|206614.5|206464.5|206611.5|206461.5|20
1636722840000|2021-11-12 13:14:00|206613.3|206463.3|206609.1|206459.1|206614.2|206464.2|206605.8|206455.8|25
1636722850000|2021-11-12 13:14:10|206607.9|206457.9|206606.5|206456.5|206608.6|206458.6|206604.8|206454.8|18
1636722860000|2021-11-12 13:14:20|206606.3|206456.3|206609.4|206459.4|206609.4|206459.4|206606.1|206456.1|15
1636722870000|2021-11-12 13:14:30|206631.2|206481.2|206637.7|206487.7|206637.7|206487.7|206627|206477|24
1636722880000|2021-11-12 13:14:40|206637.4|206487.4|206626.8|206476.8|206644.2|206494.2|206617.1|206467.1|33
1636722890000|2021-11-12 13:14:50|206631.5|206481.5|206632.7|206482.7|206638.9|206488.9|206630.4|206480.4|32
1636722900000|2021-11-12 13:15:00|206632.2|206482.2|206692.2|206542.2|206692.2|206542.2|206631.9|206481.9|31
1636722910000|2021-11-12 13:15:10|206691.8|206541.8|206686.4|206536.4|206693.7|206543.7|206686.4|206536.4|25
1636722920000|2021-11-12 13:15:20|206687.9|206537.9|206688.8|206538.8|206690.4|206540.4|206683.2|206533.2|22
1636722930000|2021-11-12 13:15:30|206689.3|206539.3|206651.3|206501.3|206689.3|206539.3|206651.3|206501.3|25
1636722940000|2021-11-12 13:15:40|206649.6|206499.6|206666|206516|206666|206516|206647.2|206497.2|21
1636722950000|2021-11-12 13:15:50|206661.3|206511.3|206662.6|206512.6|206674.9|206524.9|206654.4|206504.4|31
1636722960000|2021-11-12 13:16:00|206663.4|206513.4|206680.9|206530.9|206686.8|206536.8|206663.4|206513.4|29
1636722970000|2021-11-12 13:16:10|206684.6|206534.6|206706.2|206556.2|206706.2|206556.2|206683.8|206533.8|29
1636722980000|2021-11-12 13:16:20|206704.4|206554.4|206710|206560|206712.6|206562.6|206700.5|206550.5|29
1636722990000|2021-11-12 13:16:30|206709.6|206559.6|206708.4|206558.4|206709.6|206559.6|206706.2|206556.2|20
1636723000000|2021-11-12 13:16:40|206708.5|206558.5|206696.2|206546.2|206708.5|206558.5|206689.7|206539.7|31
1636723010000|2021-11-12 13:16:50|206696.1|206546.1|206694|206544|206700.2|206550.2|206693.8|206543.8|24
1636723020000|2021-11-12 13:17:00|206693|206543|206719.6|206569.6|206724.9|206574.9|206688.5|206538.5|35
1636723030000|2021-11-12 13:17:10|206721|206571|206722|206572|206722.2|206572.2|206720.5|206570.5|18
1636723040000|2021-11-12 13:17:20|206721.9|206571.9|206683.3|206533.3|206722.3|206610.8|206660.8|206531|28
1636723050000|2021-11-12 13:17:30|206684.3|206534.3|206723.2|206573.2|206723.2|206573.2|206682.5|206532.5|26
1636723060000|2021-11-12 13:17:40|206723.3|206573.3|206720.8|206570.8|206724.6|206574.6|206719.8|206569.8|26
1636723070000|2021-11-12 13:17:50|206721.5|206571.5|206705.4|206555.4|206721.5|206571.5|206704|206554|22
1636723080000|2021-11-12 13:18:00|206705.3|206555.3|206704.5|206554.5|206709|206559|206703.2|206553.2|22
1636723090000|2021-11-12 13:18:10|206704.6|206554.6|206702.3|206552.3|206704.6|206554.6|206696.7|206546.7|17
1636723100000|2021-11-12 13:18:20|206699.3|206549.3|206717.5|206567.5|206720.3|206570.3|206699.3|206549.3|22
1636723110000|2021-11-12 13:18:30|206717.8|206567.8|206719.9|206569.9|206721.5|206571.5|206717.8|206567.8|17
1636723120000|2021-11-12 13:18:40|206718.8|206568.8|206714.5|206564.5|206719.3|206569.3|206712.6|206562.6|19
1636723130000|2021-11-12 13:18:50|206716.7|206566.7|206711.1|206561.1|206716.7|206566.7|206711.1|206561.1|24
1636723140000|2021-11-12 13:19:00|206711.3|206561.3|206607.6|206457.6|206712.2|206562.2|206591.1|206441.1|36
1636723150000|2021-11-12 13:19:10|206612.5|206462.5|206606.5|206456.5|206612.5|206462.5|206604.8|206454.8|33
1636723160000|2021-11-12 13:19:20|206606.9|206456.9|206608.8|206458.8|206610.3|206460.3|206605.6|206455.6|25
1636723170000|2021-11-12 13:19:30|206608.7|206458.7|206618.6|206468.6|206618.6|206468.6|206606.5|206456.5|26
1636723180000|2021-11-12 13:19:40|206610.8|206460.8|206609.1|206459.1|206621.4|206471.4|206609.1|206459.1|28
1636723190000|2021-11-12 13:19:50|206609.6|206459.6|206567.4|206417.4|206611|206461|206566|206416|34
1636723200000|2021-11-12 13:20:00|206565.6|206415.6|206559.2|206409.2|206567.1|206417.1|206559.2|206409.2|31
1636723210000|2021-11-12 13:20:10|206559.3|206409.3|206566|206416|206566.8|206416.8|206558.8|206408.8|26
1636723220000|2021-11-12 13:20:20|206565.7|206415.7|206561.1|206411.1|206565.7|206415.7|206558.5|206408.5|32
1636723230000|2021-11-12 13:20:30|206557.4|206407.4|206564.5|206414.5|206564.5|206414.5|206556.3|206406.3|25
1636723240000|2021-11-12 13:20:40|206564.4|206414.4|206564.3|206414.3|206565.5|206415.5|206562.4|206412.4|18
1636723250000|2021-11-12 13:20:50|206564.8|206414.8|206561.8|206411.8|206564.8|206414.8|206561.8|206411.8|17
1636723260000|2021-11-12 13:21:00|206561.9|206411.9|206563.2|206413.2|206563.9|206413.9|206557.4|206407.4|24
1636723270000|2021-11-12 13:21:10|206563.1|206413.1|206562.8|206412.8|206568.8|206418.8|206559.7|206409.7|24
1636723280000|2021-11-12 13:21:20|206563.3|206413.3|206551.5|206401.5|206563.3|206413.3|206549.1|206399.1|19
1636723290000|2021-11-12 13:21:30|206551.4|206401.4|206507.1|206357.1|206552|206402|206507.1|206357.1|28
1636723300000|2021-11-12 13:21:40|206507.7|206357.7|206516|206366|206521.7|206371.7|206506.5|206356.5|32
1636723310000|2021-11-12 13:21:50|206516.3|206366.3|206514.1|206364.1|206517.2|206367.2|206513.4|206363.4|27
1636723320000|2021-11-12 13:22:00|206515|206365|206514.3|206364.3|206517.2|206367.2|206514.3|206364.3|17
1636723330000|2021-11-12 13:22:10|206515.7|206365.7|206516.7|206366.7|206518.2|206368.2|206514.7|206364.7|25
1636723340000|2021-11-12 13:22:20|206516.1|206366.1|206513.7|206363.7|206517.3|206367.3|206513.3|206363.3|16
1636723350000|2021-11-12 13:22:30|206514|206364|206508.3|206358.3|206514.1|206364.1|206508.3|206358.3|19
1636723360000|2021-11-12 13:22:40|206508.2|206358.2|206516.6|206366.6|206516.8|206366.8|206508.2|206358.2|11
1636723370000|2021-11-12 13:22:50|206516.4|206366.4|206516.9|206366.9|206518.6|206368.6|206516.1|206366.1|10
1636723380000|2021-11-12 13:23:00|206516.2|206366.2|206520.1|206370.1|206520.1|206370.1|206516.2|206366.2|12
1636723390000|2021-11-12 13:23:10|206519.7|206369.7|206519.6|206369.6|206521.2|206371.2|206517.3|206367.3|17
1636723400000|2021-11-12 13:23:20|206518.5|206368.5|206595.7|206445.7|206596.5|206446.5|206518.5|206368.5|26
1636723410000|2021-11-12 13:23:30|206579.8|206429.8|206598.3|206448.3|206600.5|206450.5|206579.8|206429.8|30
1636723420000|2021-11-12 13:23:40|206596.6|206446.6|206599.3|206449.3|206600.1|206450.1|206596.6|206446.6|18
1636723430000|2021-11-12 13:23:50|206599.5|206449.5|206598|206448|206599.5|206449.5|206597.4|206447.4|16
1636723440000|2021-11-12 13:24:00|206599.5|206449.5|206599.3|206449.3|206600.6|206450.6|206598.5|206448.5|15
1636723450000|2021-11-12 13:24:10|206599.6|206449.6|206598.3|206448.3|206601.9|206451.9|206582.6|206432.6|20
1636723460000|2021-11-12 13:24:20|206600.4|206450.4|206600.9|206450.9|206603.9|206453.9|206598.8|206448.8|24
1636723470000|2021-11-12 13:24:30|206599.5|206449.5|206639.6|206489.6|206639.6|206489.6|206599.3|206449.3|28
1636723480000|2021-11-12 13:24:40|206637|206487|206636.9|206486.9|206639.4|206489.4|206629.5|206479.5|23
1636723490000|2021-11-12 13:24:50|206637.4|206487.4|206631.8|206481.8|206639.2|206489.2|206626|206476|26
1636723500000|2021-11-12 13:25:00|206633.8|206483.8|206635.2|206485.2|206636.9|206486.9|206629.9|206479.9|32
1636723510000|2021-11-12 13:25:10|206636.5|206486.5|206634.4|206484.4|206637.7|206487.7|206632.3|206482.3|20
1636723520000|2021-11-12 13:25:20|206632.4|206482.4|206526.2|206376.2|206635.2|206485.2|206526.2|206376.2|31
1636723530000|2021-11-12 13:25:30|206531.5|206381.5|206541.8|206391.8|206543.6|206393.6|206531.5|206381.5|29
1636723540000|2021-11-12 13:25:40|206540.8|206390.8|206520.1|206370.1|206541.5|206391.5|206518.2|206368.2|28
1636723550000|2021-11-12 13:25:50|206519.3|206369.3|206515|206365|206524.2|206374.2|206514.1|206364.1|25
1636723560000|2021-11-12 13:26:00|206517.9|206367.9|206512.3|206362.3|206517.9|206367.9|206510.1|206360.1|28
1636723570000|2021-11-12 13:26:10|206511.7|206361.7|206464.1|206314.1|206511.7|206361.7|206462.2|206312.2|23
1636723580000|2021-11-12 13:26:20|206463.7|206313.7|206457.3|206307.3|206463.7|206313.7|206453.4|206303.4|21
1636723590000|2021-11-12 13:26:30|206457.1|206307.1|206477.9|206327.9|206478.1|206328.1|206457.1|206307.1|25
1636723600000|2021-11-12 13:26:40|206478|206328|206452|206302|206482.3|206332.3|206451.4|206301.4|24
1636723610000|2021-11-12 13:26:50|206442.9|206292.9|206379.3|206229.3|206442.9|206292.9|206379.3|206229.3|26
1636723620000|2021-11-12 13:27:00|206381.3|206231.3|206343.9|206193.9|206381.8|206231.8|206337.7|206187.7|31
1636723630000|2021-11-12 13:27:10|206341.9|206191.9|206337.5|206187.5|206344.2|206194.2|206334.3|206184.3|27
1636723640000|2021-11-12 13:27:20|206337.8|206187.8|206330.4|206180.4|206337.8|206187.8|206329.8|206179.8|19
1636723650000|2021-11-12 13:27:30|206281.3|206131.3|206262.3|206112.3|206288.4|206138.4|206226.5|206076.5|39
1636723660000|2021-11-12 13:27:40|206262.5|206112.5|206249.6|206099.6|206266.3|206116.3|206246.9|206096.9|34
1636723670000|2021-11-12 13:27:50|206249.8|206099.8|206249.3|206099.3|206249.8|206099.8|206245.2|206095.2|20
1636723680000|2021-11-12 13:28:00|206248.2|206098.2|206328.5|206178.5|206332.4|206182.4|206244.2|206094.2|27
1636723690000|2021-11-12 13:28:10|206328|206178|206337.6|206187.6|206338.1|206188.1|206325.2|206175.2|29
1636723700000|2021-11-12 13:28:20|206338.4|206188.4|206369.7|206219.7|206370.3|206220.3|206338.4|206188.4|22
1636723710000|2021-11-12 13:28:30|206370|206220|206367.5|206217.5|206375.2|206225.2|206367.5|206217.5|23
1636723720000|2021-11-12 13:28:40|206368|206218|206346.6|206196.6|206369.6|206219.6|206342.9|206192.9|30
1636723730000|2021-11-12 13:28:50|206338.1|206188.1|206342.3|206192.3|206351|206201|206338.1|206188.1|33
1636723740000|2021-11-12 13:29:00|206342.1|206192.1|206341.7|206191.7|206348.8|206198.8|206340.4|206190.4|32
1636723750000|2021-11-12 13:29:10|206342.5|206192.5|206343.2|206193.2|206344.7|206194.7|206340.5|206190.5|27
1636723760000|2021-11-12 13:29:20|206342.9|206192.9|206339.1|206189.1|206342.9|206192.9|206336.2|206186.2|25
1636723770000|2021-11-12 13:29:30|206335.5|206185.5|206319.3|206169.3|206335.5|206185.5|206288|206138|36
1636723780000|2021-11-12 13:29:40|206319.8|206169.8|206322.9|206172.9|206323.4|206173.4|206317.5|206167.5|25
1636723790000|2021-11-12 13:29:50|206326.6|206176.6|206292.9|206142.9|206333.7|206183.7|206291.2|206141.2|36
1636723800000|2021-11-12 13:30:00|206291.7|206141.7|206297.9|206147.9|206298.7|206148.7|206289.2|206139.2|30
1636723810000|2021-11-12 13:30:10|206300.3|206150.3|206258.6|206108.6|206300.3|206150.3|206253.5|206103.5|34
1636723820000|2021-11-12 13:30:20|206258.4|206108.4|206259.8|206109.8|206265.8|206115.8|206253.4|206103.4|32
1636723830000|2021-11-12 13:30:30|206254.5|206104.5|206262.6|206112.6|206262.6|206112.6|206254.5|206104.5|26
1636723840000|2021-11-12 13:30:40|206260.3|206110.3|206257.4|206107.4|206261.5|206111.5|206253.7|206103.7|22
1636723850000|2021-11-12 13:30:50|206255.5|206105.5|206259.7|206109.7|206261.8|206111.8|206251.5|206101.5|29
1636723860000|2021-11-12 13:31:00|206260.9|206110.9|206324.1|206174.1|206324.1|206174.1|206260.9|206110.9|24
1636723870000|2021-11-12 13:31:10|206325|206175|206300.9|206150.9|206325|206175|206297.2|206147.2|33
1636723880000|2021-11-12 13:31:20|206301.6|206151.6|206306.5|206156.5|206308.9|206158.9|206299.4|206149.4|24
1636723890000|2021-11-12 13:31:30|206307.3|206157.3|206302.2|206152.2|206307.3|206157.3|206300.7|206150.7|26
1636723900000|2021-11-12 13:31:40|206299.8|206149.8|206303.4|206153.4|206303.6|206153.6|206299.8|206149.8|22
1636723910000|2021-11-12 13:31:50|206299.8|206149.8|206297.3|206147.3|206300.4|206150.4|206287|206137|32
1636723920000|2021-11-12 13:32:00|206295.7|206145.7|206293.6|206143.6|206296.3|206146.3|206291.3|206141.3|27
1636723930000|2021-11-12 13:32:10|206293.3|206143.3|206288.6|206138.6|206294.6|206144.6|206288.6|206138.6|22
1636723940000|2021-11-12 13:32:20|206289|206139|206293.4|206143.4|206293.4|206143.4|206286.6|206136.6|21
1636723950000|2021-11-12 13:32:30|206293.2|206143.2|206287|206137|206298.1|206148.1|206286.7|206136.7|30
1636723960000|2021-11-12 13:32:40|206287.9|206137.9|206291.9|206141.9|206293|206143|206282.4|206132.4|28
1636723970000|2021-11-12 13:32:50|206291.2|206141.2|206293.6|206143.6|206295|206145|206290.5|206140.5|26
1636723980000|2021-11-12 13:33:00|206291.9|206141.9|206209.1|206059.1|206294|206144|206204.3|206054.3|30
1636723990000|2021-11-12 13:33:10|206209.4|206059.4|206211.2|206061.2|206213.2|206063.2|206207.6|206057.6|23
1636724000000|2021-11-12 13:33:20|206213.3|206063.3|206295.1|206145.1|206295.1|206145.1|206209.6|206059.6|34
1636724010000|2021-11-12 13:33:30|206293.8|206143.8|206279.5|206129.5|206299.1|206149.1|206271.5|206121.5|36
1636724020000|2021-11-12 13:33:40|206278.3|206128.3|206271.5|206121.5|206278.4|206128.4|206269.8|206119.8|23
1636724030000|2021-11-12 13:33:50|206272.6|206122.6|206268.7|206118.7|206286.5|206136.5|206267.7|206117.7|29
1636724040000|2021-11-12 13:34:00|206266.7|206116.7|206303.1|206153.1|206303.4|206153.4|206237.4|206087.4|34
1636724050000|2021-11-12 13:34:10|206302.8|206152.8|206349.9|206199.9|206353.2|206203.2|206302.8|206152.8|23
1636724060000|2021-11-12 13:34:20|206349.3|206199.3|206346|206196|206350.6|206200.6|206344.9|206194.9|25
1636724070000|2021-11-12 13:34:30|206346.7|206196.7|206339.3|206189.3|206346.7|206196.7|206334.4|206184.4|25
1636724080000|2021-11-12 13:34:40|206338.2|206188.2|206336.1|206186.1|206339.4|206232.5|206282.5|206184.1|20
1636724090000|2021-11-12 13:34:50|206336.3|206186.3|206334.9|206184.9|206337.6|206187.6|206329.7|206179.7|22
1636724100000|2021-11-12 13:35:00|206334|206184|206339.6|206189.6|206348.4|206198.4|206331.1|206181.1|25
1636724110000|2021-11-12 13:35:10|206340.4|206190.4|206333.6|206183.6|206342.3|206192.3|206333.6|206183.6|28
1636724120000|2021-11-12 13:35:20|206335.9|206185.9|206335.4|206185.4|206338.7|206188.7|206331.6|206181.6|23
1636724130000|2021-11-12 13:35:30|206332.8|206182.8|206299.5|206149.5|206335.1|206185.1|206290.7|206140.7|27
1636724140000|2021-11-12 13:35:40|206296.7|206146.7|206258.6|206108.6|206296.7|206151.9|206201.9|206101|27
1636724150000|2021-11-12 13:35:50|206258.4|206108.4|206251.4|206101.4|206263.8|206113.8|206250.7|206100.7|25
1636724160000|2021-11-12 13:36:00|206249.7|206099.7|206186.6|206036.6|206249.7|206135|206185|206036.6|34
1636724170000|2021-11-12 13:36:10|206186.4|206036.4|206195.2|206045.2|206196.6|206046.6|206186.4|206036.4|34
1636724180000|2021-11-12 13:36:20|206193.4|206043.4|206196.4|206046.4|206196.4|206046.4|206192.1|206042.1|23
1636724190000|2021-11-12 13:36:30|206197.1|206047.1|206212.6|206062.6|206212.6|206062.6|206196.9|206046.9|22
1636724200000|2021-11-12 13:36:40|206211.8|206061.8|206211.6|206061.6|206214.1|206064.1|206211.5|206061.5|21
1636724210000|2021-11-12 13:36:50|206210.8|206060.8|206273.3|206123.3|206273.3|206123.3|206210.8|206060.8|26
1636724220000|2021-11-12 13:37:00|206273.5|206123.5|206262.5|206112.5|206289.3|206139.3|206262.5|206112.5|30
1636724230000|2021-11-12 13:37:10|206267.2|206117.2|206257.7|206107.7|206267.9|206117.9|206257.6|206107.6|30
1636724240000|2021-11-12 13:37:20|206258.3|206108.3|206256.1|206106.1|206259.1|206109.1|206247.4|206097.4|21
1636724250000|2021-11-12 13:37:30|206255.7|206105.7|206253.5|206103.5|206256|206106|206250.7|206100.7|25
1636724260000|2021-11-12 13:37:40|206254.7|206104.7|206252.8|206102.8|206254.7|206104.7|206251.8|206101.8|17
1636724270000|2021-11-12 13:37:50|206251.8|206101.8|206243.9|206093.9|206253.1|206103.1|206243.9|206093.9|28
1636724280000|2021-11-12 13:38:00|206244.1|206094.1|206245.3|206095.3|206246.8|206096.8|206244.1|206094.1|21
1636724290000|2021-11-12 13:38:10|206246.3|206096.3|206244.9|206094.9|206246.3|206096.3|206242.6|206092.6|19
1636724300000|2021-11-12 13:38:20|206245.3|206095.3|206246|206096|206246.7|206096.7|206244.9|206094.9|17
1636724310000|2021-11-12 13:38:30|206244|206094|206248.7|206098.7|206248.7|206098.7|206244|206094|16
1636724320000|2021-11-12 13:38:40|206248.2|206098.2|206247.8|206097.8|206250.5|206100.5|206246.5|206096.5|18
1636724330000|2021-11-12 13:38:50|206248.7|206098.7|206200|206050|206249|206099|206198.7|206048.7|20
1636724340000|2021-11-12 13:39:00|206186.9|206036.9|206186.5|206036.5|206194.7|206044.7|206166.8|206016.8|35
1636724350000|2021-11-12 13:39:10|206185.8|206035.8|206165|206015|206203.9|206053.9|206165|206015|31
1636724360000|2021-11-12 13:39:20|206164.3|206014.3|206196.2|206046.2|206197.1|206047.1|206160.2|206010.2|26
1636724370000|2021-11-12 13:39:30|206197.6|206047.6|206195.4|206045.4|206200.6|206050.6|206165|206015|35
1636724380000|2021-11-12 13:39:40|206191.9|206041.9|206193.9|206043.9|206201.2|206051.2|206189.2|206039.2|23
1636724390000|2021-11-12 13:39:50|206194|206044|206186.5|206036.5|206195.3|206045.3|206180.8|206030.8|34
1636724400000|2021-11-12 13:40:00|206166.5|206016.5|206205.6|206055.6|206205.6|206055.6|206165.3|206015.3|31
1636724410000|2021-11-12 13:40:10|206204.5|206054.5|206206.1|206056.1|206206.1|206056.1|206200.8|206050.8|26
1636724420000|2021-11-12 13:40:20|206205.8|206055.8|206183.1|206033.1|206205.8|206055.8|206183.1|206033.1|25
1636724430000|2021-11-12 13:40:30|206183.2|206033.2|206196.2|206046.2|206196.2|206046.2|206180.7|206030.7|25
1636724440000|2021-11-12 13:40:40|206196.1|206046.1|206180.2|206030.2|206197|206047|206178.1|206028.1|31
1636724450000|2021-11-12 13:40:50|206178.8|206028.8|206182|206032|206182|206032|206174.9|206024.9|16
1636724460000|2021-11-12 13:41:00|206188.1|206038.1|206189.8|206039.8|206193.9|206043.9|206187.7|206037.7|21
1636724470000|2021-11-12 13:41:10|206189.4|206039.4|206189|206039|206189.6|206039.6|206188.9|206038.9|10
1636724480000|2021-11-12 13:41:20|206188.8|206038.8|206188.2|206038.2|206189.9|206039.9|206186.6|206036.6|17
1636724490000|2021-11-12 13:41:30|206188.4|206038.4|206187.7|206037.7|206190.1|206040.1|206180.7|206030.7|25
1636724500000|2021-11-12 13:41:40|206185.2|206035.2|206184.6|206034.6|206187.7|206037.7|206183.9|206033.9|25
1636724510000|2021-11-12 13:41:50|206183.9|206033.9|206189.6|206039.6|206192.9|206042.9|206183.1|206033.1|19
1636724520000|2021-11-12 13:42:00|206190.4|206040.4|206186.4|206036.4|206190.9|206040.9|206186|206036|25
1636724530000|2021-11-12 13:42:10|206190.1|206040.1|206187.4|206037.4|206193.8|206043.8|206187.4|206037.4|19
1636724540000|2021-11-12 13:42:20|206187.3|206037.3|206180.9|206030.9|206187.3|206037.3|206180.2|206030.2|21
1636724550000|2021-11-12 13:42:30|206181.1|206031.1|206179.2|206029.2|206181.7|206031.7|206175.9|206025.9|23
1636724560000|2021-11-12 13:42:40|206178.7|206028.7|206157.4|206007.4|206178.8|206057.7|206107.7|206006.3|31
1636724570000|2021-11-12 13:42:50|206157.2|206007.2|206158.3|206008.3|206158.3|206008.3|206155|206005|20
1636724580000|2021-11-12 13:43:00|206157.4|206007.4|206164.1|206014.1|206164.4|206014.4|206156.4|206006.4|26
1636724590000|2021-11-12 13:43:10|206163.5|206013.5|206138.8|205988.8|206197.5|206047.5|206137.7|205987.7|32
1636724600000|2021-11-12 13:43:20|206139.1|205989.1|206145|205995|206145|205995|206136|205986|22
1636724610000|2021-11-12 13:43:30|206143.6|205993.6|206141.5|205991.5|206144|205994|206140.1|205990.1|21
1636724620000|2021-11-12 13:43:40|206142.7|205992.7|206136.6|205986.6|206142.8|205992.8|206133.7|205983.7|19
1636724630000|2021-11-12 13:43:50|206135.2|205985.2|206153.1|206003.1|206155.4|206005.4|206135.2|205985.2|23
1636724640000|2021-11-12 13:44:00|206153.4|206003.4|206138|205988|206153.4|206003.4|206136|205986|25
1636724650000|2021-11-12 13:44:10|206138.9|205988.9|206140.1|205990.1|206140.1|205990.1|206132.3|205982.3|30
1636724660000|2021-11-12 13:44:20|206140.2|205990.2|206124.5|205974.5|206141|205991|206122.1|205972.1|22
1636724670000|2021-11-12 13:44:30|206124.1|205974.1|206122|205972|206125.9|205975.9|206119.8|205969.8|25
1636724680000|2021-11-12 13:44:40|206123.2|205973.2|206120.4|205970.4|206124.1|205974.1|206120.4|205970.4|23
1636724690000|2021-11-12 13:44:50|206121.4|205971.4|206122.6|205972.6|206123.7|205973.7|206120.3|205970.3|19
1636724700000|2021-11-12 13:45:00|206121|205971|206070|205920|206124.2|205974.2|206068.8|205918.8|31
1636724710000|2021-11-12 13:45:10|206071.7|205921.7|206073.7|205923.7|206073.9|205923.9|206063.9|205913.9|26
1636724720000|2021-11-12 13:45:20|206076.7|205926.7|206071.9|205921.9|206076.7|205926.7|206065.3|205915.3|24
1636724730000|2021-11-12 13:45:30|206072.2|205922.2|206071.6|205921.6|206084.1|205934.1|206068.3|205918.3|30
1636724740000|2021-11-12 13:45:40|206071.8|205921.8|206040.3|205890.3|206074.2|205924.2|206031.8|205881.8|26
1636724750000|2021-11-12 13:45:50|206030.9|205880.9|206002.1|205852.1|206035.1|205885.1|206000.3|205850.3|27
1636724760000|2021-11-12 13:46:00|206003.3|205853.3|206011.1|205861.1|206011.9|205861.9|206002|205852|23
1636724770000|2021-11-12 13:46:10|206006.5|205856.5|205966.2|205816.2|206008.5|205858.5|205963.9|205813.9|27
1636724780000|2021-11-12 13:46:20|205964.4|205814.4|206011|205861|206014.3|205864.3|205964.4|205814.4|30
1636724790000|2021-11-12 13:46:30|206008.7|205858.7|205993.1|205843.1|206040|205890|205984.2|205834.2|27
1636724800000|2021-11-12 13:46:40|205991.5|205841.5|205982.5|205832.5|205993.2|205843.2|205980.5|205830.5|25
1636724810000|2021-11-12 13:46:50|205981|205831|205986|205836|205986|205836|205981|205831|19
1636724820000|2021-11-12 13:47:00|205986.5|205836.5|206011.5|205861.5|206025.8|205875.8|205986.5|205836.5|35
1636724830000|2021-11-12 13:47:10|206014.4|205864.4|206014.5|205864.5|206017.8|205867.8|206008.2|205858.2|20
1636724840000|2021-11-12 13:47:20|206013.8|205863.8|205989.2|205839.2|206014.9|205864.9|205987.6|205837.6|21
1636724850000|2021-11-12 13:47:30|205990.5|205840.5|205943.9|205793.9|205990.5|205840.5|205939.9|205789.9|31
1636724860000|2021-11-12 13:47:40|205950.7|205800.7|205938.2|205788.2|205952.9|205802.9|205938.2|205788.2|22
1636724870000|2021-11-12 13:47:50|205941.9|205791.9|205948|205798|205949|205799|205939.8|205789.8|15
1636724880000|2021-11-12 13:48:00|205948.5|205798.5|205948|205798|205951.1|205801.1|205946.3|205796.3|24
1636724890000|2021-11-12 13:48:10|205948.3|205798.3|205988.7|205838.7|205991.3|205841.3|205948.3|205798.3|29
1636724900000|2021-11-12 13:48:20|205990.3|205840.3|205952|205802|205990.3|205840.3|205945.4|205795.4|26
1636724910000|2021-11-12 13:48:30|205947.1|205797.1|205946.3|205796.3|205950.2|205800.2|205937.8|205787.8|27
1636724920000|2021-11-12 13:48:40|205946.4|205796.4|205907.9|205757.9|205951|205801|205903.4|205753.4|26
1636724930000|2021-11-12 13:48:50|205907.4|205757.4|205902.6|205752.6|205911.8|205761.8|205898.3|205748.3|27
1636724940000|2021-11-12 13:49:00|205901.7|205751.7|205911.7|205761.7|205912.9|205762.9|205901.7|205751.7|23
1636724950000|2021-11-12 13:49:10|205906.3|205756.3|205906.4|205756.4|205906.6|205756.6|205901|205751|24
1636724960000|2021-11-12 13:49:20|205907.1|205757.1|205904.7|205754.7|205907.1|205757.1|205904|205754|20
1636724970000|2021-11-12 13:49:30|205904.5|205754.5|205899.3|205749.3|205906.6|205756.6|205895.4|205745.4|21
1636724980000|2021-11-12 13:49:40|205897.5|205747.5|205891.3|205741.3|205902.5|205752.5|205891.3|205741.3|22
1636724990000|2021-11-12 13:49:50|205895.6|205745.6|205902.3|205752.3|205908.3|205758.3|205895.6|205745.6|19
1636725000000|2021-11-12 13:50:00|205903.3|205753.3|205906.2|205756.2|205906.2|205756.2|205901.5|205751.5|18
1636725010000|2021-11-12 13:50:10|205906.3|205756.3|205930.9|205780.9|205931.8|205781.8|205906|205756|26
1636725020000|2021-11-12 13:50:20|205930|205780|205907.5|205757.5|205931|205781|205904.8|205754.8|29
1636725030000|2021-11-12 13:50:30|205908.3|205758.3|205906.5|205756.5|205912.8|205762.8|205904.3|205754.3|23
1636725040000|2021-11-12 13:50:40|205906.7|205756.7|205901.7|205751.7|205906.7|205756.7|205901.2|205751.2|19
1636725050000|2021-11-12 13:50:50|205905.7|205755.7|205904.7|205754.7|205907.8|205757.8|205820.1|205670.1|37
1636725060000|2021-11-12 13:51:00|205909.3|205759.3|205849.3|205699.3|205909.3|205759.3|205846.3|205696.3|33
1636725070000|2021-11-12 13:51:10|205848.3|205698.3|205820.6|205670.6|205854|205704|205820.6|205670.6|31
1636725080000|2021-11-12 13:51:20|205818.4|205668.4|205820.2|205670.2|205826|205676|205816.3|205666.3|12
1636725090000|2021-11-12 13:51:30|205819.9|205669.9|205823.5|205673.5|205831.2|205681.2|205819.9|205669.9|30
1636725100000|2021-11-12 13:51:40|205824.3|205674.3|205799.4|205649.4|205825.4|205675.4|205797.4|205647.4|21
1636725110000|2021-11-12 13:51:50|205798.7|205648.7|205810.5|205660.5|205825.4|205675.4|205796.3|205646.3|29
1636725120000|2021-11-12 13:52:00|205812.3|205662.3|205739.8|205589.8|205812.9|205662.9|205736.6|205586.6|30
1636725130000|2021-11-12 13:52:10|205739.5|205589.5|205822.5|205672.5|205822.5|205672.5|205735.4|205585.4|22
1636725140000|2021-11-12 13:52:20|205824.2|205674.2|205785.5|205635.5|205841.4|205691.4|205784.9|205634.9|28
1636725150000|2021-11-12 13:52:30|205783.8|205633.8|205781.4|205631.4|205787|205637|205779.4|205629.4|26
1636725160000|2021-11-12 13:52:40|205783.8|205633.8|205818|205668|205820.4|205670.4|205782.6|205632.6|22
1636725170000|2021-11-12 13:52:50|205820.6|205670.6|205809.8|205659.8|205820.6|205670.6|205804.2|205654.2|24
1636725180000|2021-11-12 13:53:00|205810.5|205660.5|205812.7|205662.7|205831.8|205681.8|205803.9|205653.9|31
1636725190000|2021-11-12 13:53:10|205813.2|205663.2|205818.9|205668.9|205821.6|205671.6|205813.2|205663.2|21
1636725200000|2021-11-12 13:53:20|205818|205668|205841|205691|205852.3|205702.3|205816.3|205666.3|28
1636725210000|2021-11-12 13:53:30|205840.2|205690.2|205844.6|205694.6|205845.1|205695.1|205839.8|205689.8|20
1636725220000|2021-11-12 13:53:40|205844.8|205694.8|205852.5|205702.5|205870.9|205720.9|205844.8|205694.8|25
1636725230000|2021-11-12 13:53:50|205856.3|205706.3|205824|205674|205865.6|205715.6|205818.2|205668.2|29
1636725240000|2021-11-12 13:54:00|205826.8|205676.8|205869.2|205719.2|205877.2|205727.2|205820.8|205670.8|35
1636725250000|2021-11-12 13:54:10|205871.8|205721.8|205889.2|205739.2|205895.2|205745.2|205868.6|205718.6|17
1636725260000|2021-11-12 13:54:20|205890.2|205740.2|205867|205717|205890.2|205740.2|205859.4|205709.4|20
1636725270000|2021-11-12 13:54:30|205865|205715|205867.5|205717.5|205873.1|205723.1|205864.6|205714.6|19
1636725280000|2021-11-12 13:54:40|205866.2|205716.2|205859.7|205709.7|205869.9|205719.9|205856|205706|22
1636725290000|2021-11-12 13:54:50|205860.1|205710.1|205861|205711|205861|205711|205859.9|205709.9|17
1636725300000|2021-11-12 13:55:00|205861.2|205711.2|205855.4|205705.4|205862.8|205712.8|205855.4|205705.4|14
1636725310000|2021-11-12 13:55:10|205856.5|205706.5|205858.1|205708.1|205858.6|205708.6|205856|205706|20
1636725320000|2021-11-12 13:55:20|205858.5|205708.5|205863.8|205713.8|205864.6|205714.6|205856.5|205706.5|21
1636725330000|2021-11-12 13:55:30|205843.6|205693.6|205857.9|205707.9|205857.9|205707.9|205827.4|205677.4|37
1636725340000|2021-11-12 13:55:40|205857.7|205707.7|205858.1|205708.1|205858.7|205708.7|205850.6|205700.6|29
1636725350000|2021-11-12 13:55:50|205858|205708|205893.2|205743.2|205894.8|205744.8|205856.6|205706.6|32
1636725360000|2021-11-12 13:56:00|205889.2|205739.2|205883.6|205733.6|205892.1|205742.1|205878.4|205728.4|25
1636725370000|2021-11-12 13:56:10|205892.4|205742.4|205908|205758|205913.9|205763.9|205892.4|205742.4|29
1636725380000|2021-11-12 13:56:20|205908.9|205758.9|205954.6|205804.6|205961.5|205811.5|205908.9|205758.9|33
1636725390000|2021-11-12 13:56:30|205960.3|205810.3|205959.1|205809.1|205962.1|205812.1|205957.5|205807.5|30
1636725400000|2021-11-12 13:56:40|205959.8|205809.8|205957|205807|205960.1|205810.1|205956.3|205806.3|25
1636725410000|2021-11-12 13:56:50|205957.6|205807.6|205948.7|205798.7|205957.8|205807.8|205948.7|205798.7|18
1636725420000|2021-11-12 13:57:00|205947.2|205797.2|205950.5|205800.5|205960.4|205810.4|205947.2|205797.2|29
1636725430000|2021-11-12 13:57:10|205951.2|205801.2|205958.2|205808.2|205958.4|205808.4|205951.2|205801.2|14
1636725440000|2021-11-12 13:57:20|205959.5|205809.5|205957.3|205807.3|205960.6|205810.6|205957.1|205807.1|16
1636725450000|2021-11-12 13:57:30|205957.1|205807.1|205962.1|205812.1|205963.1|205813.1|205956.8|205806.8|26
1636725460000|2021-11-12 13:57:40|205962.7|205812.7|205988.8|205838.8|205990.8|205840.8|205960.8|205810.8|29
1636725470000|2021-11-12 13:57:50|205988.5|205838.5|205969.4|205819.4|205988.5|205838.5|205966.5|205816.5|29
1636725480000|2021-11-12 13:58:00|205968.5|205818.5|205963.4|205813.4|205968.5|205818.5|205961.3|205811.3|29
1636725490000|2021-11-12 13:58:10|205963.6|205813.6|205970.7|205820.7|205972|205822|205963|205813|23
1636725500000|2021-11-12 13:58:20|205994.4|205844.4|205969.1|205819.1|205997.7|205847.7|205965|205815|35
1636725510000|2021-11-12 13:58:30|205966|205816|206014.8|205864.8|206016.6|205866.6|205966|205816|27
1636725520000|2021-11-12 13:58:40|206011.9|205861.9|206017.8|205867.8|206020.4|205870.4|206007.1|205857.1|25
1636725530000|2021-11-12 13:58:50|206012.6|205862.6|205970.9|205820.9|206012.6|205862.6|205961|205811|22
1636725540000|2021-11-12 13:59:00|205969.9|205819.9|205995.8|205845.8|206016.3|205866.3|205966.8|205816.8|34
1636725550000|2021-11-12 13:59:10|205995.6|205845.6|206000.8|205850.8|206000.8|205850.8|205995.5|205845.5|27
1636725560000|2021-11-12 13:59:20|206001|205851|206043|205893|206044.4|205894.4|205996.7|205846.7|31
1636725570000|2021-11-12 13:59:30|206042.6|205892.6|206038.8|205888.8|206065.3|205915.3|206033.1|205883.1|35
1636725580000|2021-11-12 13:59:40|206038.7|205888.7|206014.8|205864.8|206038.7|205888.7|206013.9|205863.9|28
1636725590000|2021-11-12 13:59:50|205993.4|205843.4|205994.7|205844.7|206000.6|205850.6|205992|205842|23
1636725600000|2021-11-12 14:00:00|205994|205844|205960.1|205810.1|206002|205852|205954.9|205804.9|31
1636725610000|2021-11-12 14:00:10|205959|205809|205904.9|205754.9|205959.3|205809.3|205897.2|205747.2|30
1636725620000|2021-11-12 14:00:20|205911.8|205761.8|205915.9|205765.9|205920.3|205770.3|205910.8|205760.8|22
1636725630000|2021-11-12 14:00:30|205916.5|205766.5|205919.1|205769.1|205920.4|205770.4|205915.9|205765.9|12
1636725640000|2021-11-12 14:00:40|205918.6|205768.6|205911.7|205761.7|205918.6|205768.6|205908.4|205758.4|29
1636725650000|2021-11-12 14:00:50|205911.8|205761.8|205912|205762|205916.4|205766.4|205911.8|205761.8|21
1636725660000|2021-11-12 14:01:00|205911.8|205761.8|205922.2|205772.2|205924.2|205774.2|205911.7|205761.7|26
1636725670000|2021-11-12 14:01:10|205922.5|205772.5|205919.3|205769.3|205923|205773|205916.7|205766.7|19
1636725680000|2021-11-12 14:01:20|205919.4|205769.4|205960.9|205810.9|205963|205813|205919.1|205769.1|26
1636725690000|2021-11-12 14:01:30|205959.5|205809.5|206000.6|205850.6|206000.6|205850.6|205959.5|205809.5|32
1636725700000|2021-11-12 14:01:40|205998.6|205848.6|206005.9|205855.9|206007|205857|205997.2|205847.2|27
1636725710000|2021-11-12 14:01:50|206005|205855|206003.8|205853.8|206008.4|205858.4|206003.8|205853.8|9
1636725720000|2021-11-12 14:02:00|206003.7|205853.7|205998|205848|206040.1|205890.1|205995.2|205845.2|33
1636725730000|2021-11-12 14:02:10|206001.8|205851.8|206042.6|205892.6|206042.6|205892.6|205999.1|205849.1|25
1636725740000|2021-11-12 14:02:20|206044.5|205894.5|206066.9|205916.9|206068.8|205918.8|206044.5|205894.5|26
1636725750000|2021-11-12 14:02:30|206066.8|205916.8|206037.6|205887.6|206066.8|205916.8|206037.6|205887.6|24
1636725760000|2021-11-12 14:02:40|206044.3|205894.3|206043.6|205893.6|206045|205895|206040.7|205890.7|22
1636725770000|2021-11-12 14:02:50|206044|205894|205951.6|205801.6|206047.6|205898.7|205939.7|205789.7|26
1636725780000|2021-11-12 14:03:00|205949.8|205799.8|205994|205844|206017.8|205867.8|205949.8|205799.8|36
1636725790000|2021-11-12 14:03:10|205993.9|205843.9|205996.4|205846.4|205999.3|205849.3|205993.4|205843.4|27
1636725800000|2021-11-12 14:03:20|205993.3|205843.3|205995.2|205845.2|205999.4|205849.4|205979.3|205829.3|23
1636725810000|2021-11-12 14:03:30|205996.7|205846.7|205972.4|205822.4|205997.1|205847.1|205971.2|205821.2|28
1636725820000|2021-11-12 14:03:40|205972.1|205822.1|205974.9|205824.9|205975.7|205825.7|205956.9|205806.9|35
1636725830000|2021-11-12 14:03:50|205973.8|205823.8|205995.4|205845.4|206008.5|205858.5|205973.8|205823.8|36
1636725840000|2021-11-12 14:04:00|205998.4|205848.4|206027.4|205877.4|206033.6|205883.6|205998.4|205848.4|36
1636725850000|2021-11-12 14:04:10|206026.3|205876.3|206003.5|205853.5|206027.3|205877.3|205999.1|205849.1|31
1636725860000|2021-11-12 14:04:20|206002.4|205852.4|206000.7|205850.7|206003|205853|205999.4|205849.4|20
1636725870000|2021-11-12 14:04:30|206000.2|205850.2|206009.7|205859.7|206012.4|205862.4|206000.2|205850.2|20
1636725880000|2021-11-12 14:04:40|206010.2|205860.2|205992.9|205842.9|206013.7|205863.7|205992.1|205842.1|27
1636725890000|2021-11-12 14:04:50|205994.1|205844.1|205989|205839|206003.4|205853.4|205989|205839|28
1636725900000|2021-11-12 14:05:00|205992.3|205842.3|205905|205755|205992.8|205842.8|205901.8|205751.8|28
1636725910000|2021-11-12 14:05:10|205909.9|205759.9|205905.7|205755.7|205912.7|205762.7|205905.1|205755.1|16
1636725920000|2021-11-12 14:05:20|205907.1|205757.1|205908.9|205758.9|205912.1|205762.1|205907.1|205757.1|15
1636725930000|2021-11-12 14:05:30|205907.9|205757.9|205818.5|205668.5|205907.9|205757.9|205818.2|205668.2|33
1636725940000|2021-11-12 14:05:40|205816.8|205666.8|205868.1|205718.1|205869.3|205719.3|205807.8|205657.8|31
1636725950000|2021-11-12 14:05:50|205867.5|205717.5|205849.2|205699.2|205867.5|205717.5|205844.8|205694.8|23
1636725960000|2021-11-12 14:06:00|205844.5|205694.5|205923.6|205773.6|205927.5|205777.5|205840.8|205690.8|33
1636725970000|2021-11-12 14:06:10|205923.5|205773.5|205921.4|205771.4|205926.4|205776.4|205921.4|205771.4|19
1636725980000|2021-11-12 14:06:20|205922|205772|205931.5|205781.5|205939.7|205789.7|205921.5|205771.5|18
1636725990000|2021-11-12 14:06:30|205932.6|205782.6|205900.7|205750.7|205935.2|205785.2|205884.2|205734.2|26
1636726000000|2021-11-12 14:06:40|205902.1|205752.1|205901.9|205751.9|205906.3|205756.3|205897.5|205747.5|23
1636726010000|2021-11-12 14:06:50|205901.7|205751.7|205909.5|205759.5|205911.4|205761.4|205898.2|205748.2|31
1636726020000|2021-11-12 14:07:00|205908.1|205758.1|205921.1|205771.1|205925.7|205775.7|205908.1|205758.1|27
1636726030000|2021-11-12 14:07:10|205920.4|205770.4|205917.3|205767.3|205921.7|205771.7|205916.2|205766.2|32
1636726040000|2021-11-12 14:07:20|205917.4|205767.4|205912.1|205762.1|205918.9|205768.9|205908.9|205758.9|19
1636726050000|2021-11-12 14:07:30|205911.2|205761.2|205907.9|205757.9|205911.8|205761.8|205907.4|205757.4|16
1636726060000|2021-11-12 14:07:40|205907.8|205757.8|205909.5|205759.5|205910.4|205760.4|205904.6|205754.6|20
1636726070000|2021-11-12 14:07:50|205909.8|205759.8|205908.6|205758.6|205909.8|205759.8|205906.9|205756.9|19
1636726080000|2021-11-12 14:08:00|205908.3|205758.3|205949.2|205799.2|205949.8|205799.8|205907.1|205757.1|30
1636726090000|2021-11-12 14:08:10|205950.7|205800.7|205946.2|205796.2|205951|205801|205945.3|205795.3|15
1636726100000|2021-11-12 14:08:20|205945.6|205795.6|205999.5|205849.5|206000.1|205850.1|205945.3|205795.3|34
1636726110000|2021-11-12 14:08:30|205998.7|205848.7|205997|205847|206001.4|205851.4|205996.6|205846.6|28
1636726120000|2021-11-12 14:08:40|205995|205845|205996|205846|205997|205847|205993.5|205843.5|23
1636726130000|2021-11-12 14:08:50|205999.3|205849.3|205993.2|205843.2|205999.3|205849.3|205987.8|205837.8|23
1636726140000|2021-11-12 14:09:00|205995.2|205845.2|206003.6|205853.6|206006.7|205890|205940|205830.9|33
1636726150000|2021-11-12 14:09:10|206003.9|205853.9|205974.8|205824.8|206010|205885.7|205932.9|205824.8|22
1636726160000|2021-11-12 14:09:20|205983.8|205833.8|205990.7|205840.7|206004.4|205854.4|205981|205831|29
1636726170000|2021-11-12 14:09:30|205988.5|205838.5|205989.2|205839.2|206006.2|205856.2|205987.6|205837.6|35
1636726180000|2021-11-12 14:09:40|205989.8|205839.8|205895.9|205745.9|205991.9|205841.9|205895.9|205745.9|30
1636726190000|2021-11-12 14:09:50|205896.9|205746.9|205855.9|205705.9|205901.2|205751.2|205828|205678|31
1636726200000|2021-11-12 14:10:00|205861.6|205711.6|205871.6|205721.6|205874|205724|205848.7|205698.7|26
1636726210000|2021-11-12 14:10:10|205865.1|205715.1|205919.6|205769.6|205935|205785|205863.8|205713.8|29
1636726220000|2021-11-12 14:10:20|205918.9|205768.9|205905.3|205755.3|205937.4|205787.4|205899.3|205749.3|30
1636726230000|2021-11-12 14:10:30|205903.9|205753.9|205893.1|205743.1|205909|205759|205893.1|205743.1|22
1636726240000|2021-11-12 14:10:40|205893.2|205743.2|205868.9|205718.9|205896.4|205746.4|205864.8|205714.8|22
1636726250000|2021-11-12 14:10:50|205870.7|205720.7|205903.1|205753.1|205903.1|205753.1|205869|205719|19
1636726260000|2021-11-12 14:11:00|205901.7|205751.7|205886.4|205736.4|205903.3|205753.3|205884.1|205734.1|22
1636726270000|2021-11-12 14:11:10|205884.7|205734.7|205868.3|205718.3|205884.7|205734.7|205863.7|205713.7|18
1636726280000|2021-11-12 14:11:20|205868.8|205718.8|205867.7|205717.7|205869.6|205719.6|205865.7|205715.7|17
1636726290000|2021-11-12 14:11:30|205867.9|205717.9|205874.8|205724.8|205876.9|205726.9|205866.3|205716.3|26
1636726300000|2021-11-12 14:11:40|205877.3|205727.3|205879.2|205729.2|205882.1|205732.1|205858|205708|29
1636726310000|2021-11-12 14:11:50|205883.4|205733.4|205903.7|205753.7|205915.8|205765.8|205883.4|205733.4|33
1636726320000|2021-11-12 14:12:00|205903.6|205753.6|205918.2|205768.2|205920.3|205770.3|205900|205750|25
1636726330000|2021-11-12 14:12:10|205919.1|205769.1|205921.2|205771.2|205922.6|205772.6|205917|205767|19
1636726340000|2021-11-12 14:12:20|205920.8|205770.8|205946.1|205796.1|205948|205798|205915.3|205765.3|21
1636726350000|2021-11-12 14:12:30|205949.1|205799.1|205946.5|205796.5|205949.1|205799.1|205941|205791|28
1636726360000|2021-11-12 14:12:40|205946.2|205796.2|205944.1|205794.1|205948|205798|205942.5|205792.5|17
1636726370000|2021-11-12 14:12:50|205944.4|205794.4|205945.6|205795.6|205946.1|205796.1|205944.4|205794.4|12
1636726380000|2021-11-12 14:13:00|205945.5|205795.5|205960.3|205810.3|205976.7|205826.7|205945.4|205795.4|24
1636726390000|2021-11-12 14:13:10|205965.7|205815.7|205958.3|205808.3|205965.7|205815.7|205949.8|205799.8|28
1636726400000|2021-11-12 14:13:20|205959.1|205809.1|205947.4|205797.4|205959.8|205809.8|205946|205796|19
1636726410000|2021-11-12 14:13:30|205943.6|205793.6|205948.4|205798.4|205950.6|205800.6|205942.9|205792.9|18
1636726420000|2021-11-12 14:13:40|205948.1|205798.1|205956.9|205806.9|205968.8|205818.8|205945.8|205795.8|28
1636726430000|2021-11-12 14:13:50|205957.7|205807.7|205953.9|205803.9|205961.8|205811.8|205953.5|205803.5|24
1636726440000|2021-11-12 14:14:00|205955.1|205805.1|205957.7|205807.7|205993.3|205843.3|205953.9|205803.9|36
1636726450000|2021-11-12 14:14:10|205959.4|205809.4|205952.9|205802.9|205967.3|205817.3|205952.9|205802.9|37
1636726460000|2021-11-12 14:14:20|205952.7|205802.7|205949.1|205799.1|205956.1|205806.1|205948.7|205798.7|27
1636726470000|2021-11-12 14:14:30|205949.8|205799.8|205948.6|205798.6|205951|205801|205947.8|205797.8|27
1636726480000|2021-11-12 14:14:40|205951.1|205801.1|205947.8|205797.8|205953.9|205803.9|205945.6|205795.6|28
1636726490000|2021-11-12 14:14:50|205947|205797|206013.4|205863.4|206014.5|205864.5|205945.1|205795.1|29
1636726500000|2021-11-12 14:15:00|206009.5|205859.5|205996.2|205846.2|206010|205860|205994.1|205844.1|30
1636726510000|2021-11-12 14:15:10|205998.6|205848.6|205956.9|205806.9|205998.6|205848.6|205956.5|205806.5|26
1636726520000|2021-11-12 14:15:20|205957.4|205807.4|205959.6|205809.6|205960|205810|205957.1|205807.1|16
1636726530000|2021-11-12 14:15:30|205959.1|205809.1|205958.2|205808.2|205959.9|205809.9|205957.3|205807.3|19
1636726540000|2021-11-12 14:15:40|205958.4|205808.4|205988.9|205838.9|205999.9|205849.9|205958|205808|29
1636726550000|2021-11-12 14:15:50|205990.1|205840.1|205990.7|205840.7|205998.5|205848.5|205968.8|205818.8|31
1636726560000|2021-11-12 14:16:00|205983.7|205833.7|205965.5|205815.5|205986.3|205836.3|205960.8|205810.8|28
1636726570000|2021-11-12 14:16:10|205963.2|205813.2|205960.2|205810.2|205963.2|205813.2|205949.7|205799.7|32
1636726580000|2021-11-12 14:16:20|205957.4|205807.4|205949.8|205799.8|205961.8|205811.8|205947|205797|30
1636726590000|2021-11-12 14:16:30|205949.7|205799.7|205946.9|205796.9|205952.4|205802.4|205946.7|205796.7|23
1636726600000|2021-11-12 14:16:40|205947.5|205797.5|205949.9|205799.9|205953.6|205803.6|205922.9|205772.9|25
1636726610000|2021-11-12 14:16:50|205959.3|205809.3|205958|205808|205968.3|205818.3|205954.1|205804.1|32
1636726620000|2021-11-12 14:17:00|205957.9|205807.9|205963.5|205813.5|205963.5|205813.5|205957.6|205807.6|20
1636726630000|2021-11-12 14:17:10|205965.5|205815.5|205962.9|205812.9|205970.1|205820.1|205962.6|205812.6|31
1636726640000|2021-11-12 14:17:20|205964.6|205814.6|205956.7|205806.7|205964.6|205814.6|205954.9|205804.9|24
1636726650000|2021-11-12 14:17:30|205956.5|205806.5|205959.6|205809.6|205962|205812|205956.3|205806.3|27
1636726660000|2021-11-12 14:17:40|205957.1|205807.1|205956.8|205806.8|205958.5|205808.5|205954.9|205804.9|24
1636726670000|2021-11-12 14:17:50|205956.9|205806.9|205952.8|205802.8|205956.9|205806.9|205951.2|205801.2|25
1636726680000|2021-11-12 14:18:00|205953.6|205803.6|205953.9|205803.9|205961.1|205811.1|205949|205799|33
1636726690000|2021-11-12 14:18:10|205951.2|205801.2|205947.9|205797.9|205954|205804|205946.8|205796.8|27
1636726700000|2021-11-12 14:18:20|205946.9|205796.9|205968.6|205818.6|205970.6|205820.6|205946.9|205796.9|31
1636726710000|2021-11-12 14:18:30|205969|205819|205959.9|205809.9|205970.2|205820.2|205959.9|205809.9|24
1636726720000|2021-11-12 14:18:40|205960.8|205810.8|205963.1|205813.1|205966.5|205816.5|205960.8|205810.8|22
1636726730000|2021-11-12 14:18:50|205962.1|205812.1|205965.2|205815.2|205966.2|205816.2|205961|205811|24
1636726740000|2021-11-12 14:19:00|205965|205815|206035.3|205885.3|206036.7|205886.7|205964.1|205814.1|31
1636726750000|2021-11-12 14:19:10|206035.5|205885.5|206043|205893|206046.7|205896.7|206035.5|205885.5|25
1636726760000|2021-11-12 14:19:20|206043.2|205893.2|206040.3|205890.3|206047.1|205897.1|206037.3|205887.3|27
1636726770000|2021-11-12 14:19:30|206040.8|205890.8|206033.6|205883.6|206040.8|205890.8|206031.1|205881.1|20
1636726780000|2021-11-12 14:19:40|206035.3|205885.3|206046.9|205896.9|206046.9|205896.9|206035.3|205885.3|28
1636726790000|2021-11-12 14:19:50|206045.5|205895.5|206041.4|205891.4|206049.2|205899.2|206041.4|205891.4|25
1636726800000|2021-11-12 14:20:00|206041.5|205891.5|206043.5|205893.5|206044.8|205894.8|206041.2|205891.2|16
1636726810000|2021-11-12 14:20:10|206045.3|205895.3|206050.3|205900.3|206050.3|205900.3|206042.7|205892.7|22
1636726820000|2021-11-12 14:20:20|206050.2|205900.2|206076.9|205926.9|206077.8|205927.8|206050.1|205900.1|32
1636726830000|2021-11-12 14:20:30|206077.6|205927.6|206084|205934|206088.5|205938.5|206068.7|205918.7|28
1636726840000|2021-11-12 14:20:40|206086|205936|206065.5|205915.5|206088.7|205938.7|206065.5|205915.5|26
1636726850000|2021-11-12 14:20:50|206052.8|205902.8|206052.5|205902.5|206054.1|205904.1|206047.4|205897.4|28
1636726860000|2021-11-12 14:21:00|206053.8|205903.8|206050.1|205900.1|206053.8|205903.8|206049.2|205899.2|18
1636726870000|2021-11-12 14:21:10|206050.3|205900.3|206055.4|205905.4|206058.3|205908.3|206050.3|205900.3|25
1636726880000|2021-11-12 14:21:20|206055.5|205905.5|206051.8|205901.8|206055.5|205905.5|206050.5|205900.5|26
1636726890000|2021-11-12 14:21:30|206051.2|205901.2|206052.4|205902.4|206052.7|205902.7|206049.3|205899.3|25
1636726900000|2021-11-12 14:21:40|206052|205902|206062.8|205912.8|206065.5|205915.5|206050|205900|24
1636726910000|2021-11-12 14:21:50|206060.3|205910.3|206063|205913|206063.2|205913.2|206059.2|205909.2|21
1636726920000|2021-11-12 14:22:00|206059.6|205909.6|206025|205875|206060.5|205910.5|206018.2|205868.2|27
1636726930000|2021-11-12 14:22:10|206025.5|205875.5|206019.1|205869.1|206047.9|205897.9|206016.6|205866.6|31
1636726940000|2021-11-12 14:22:20|206017.4|205867.4|205999.1|205849.1|206017.4|205867.4|205988.7|205838.7|34
1636726950000|2021-11-12 14:22:30|205999|205849|206030.8|205880.8|206033.8|205883.8|205996.6|205846.6|30
1636726960000|2021-11-12 14:22:40|206029.3|205879.3|206050.2|205900.2|206050.2|205900.2|205994.6|205844.6|32
1636726970000|2021-11-12 14:22:50|206050.3|205900.3|206048.3|205898.3|206051.3|205901.3|206045.5|205895.5|27
1636726980000|2021-11-12 14:23:00|206046.8|205896.8|206048.5|205898.5|206060.9|205910.9|206046.8|205896.8|21
1636726990000|2021-11-12 14:23:10|206050.9|205900.9|206070.6|205920.6|206071.2|205921.2|206047.9|205897.9|27
1636727000000|2021-11-12 14:23:20|206069.3|205919.3|206046.3|205896.3|206069.5|205919.5|206046.3|205896.3|23
1636727010000|2021-11-12 14:23:30|206045.9|205895.9|206051.5|205901.5|206052.4|205902.4|206045.9|205895.9|27
1636727020000|2021-11-12 14:23:40|206051.7|205901.7|206046.7|205896.7|206052.9|205902.9|206033.8|205883.8|28
1636727030000|2021-11-12 14:23:50|206047.7|205897.7|206043.3|205893.3|206048.1|205898.1|206031.4|205881.4|30
1636727040000|2021-11-12 14:24:00|206062.6|205912.6|206074.3|205924.3|206076.6|205926.6|206059.9|205909.9|36
1636727050000|2021-11-12 14:24:10|206074.7|205924.7|206072.4|205922.4|206077.6|205927.6|206072.4|205922.4|16
1636727060000|2021-11-12 14:24:20|206072.7|205922.7|206062.4|205912.4|206074.1|205924.1|206060.4|205910.4|22
1636727070000|2021-11-12 14:24:30|206062.2|205912.2|206054.5|205904.5|206062.2|205912.2|206050.1|205900.1|36
1636727080000|2021-11-12 14:24:40|206055.1|205905.1|206092.3|205942.3|206093.1|205943.1|206055.1|205905.1|34
1636727090000|2021-11-12 14:24:50|206090.5|205940.5|206090.5|205940.5|206094.5|205944.5|206089|205939|25
1636727100000|2021-11-12 14:25:00|206091.3|205941.3|206074.1|205924.1|206091.8|205941.8|206036.7|205886.7|37
1636727110000|2021-11-12 14:25:10|206076.5|205926.5|206070|205920|206076.5|205926.5|206067.1|205917.1|32
1636727120000|2021-11-12 14:25:20|206069.8|205919.8|206061.3|205911.3|206086.1|205936.1|206060.6|205910.6|27
1636727130000|2021-11-12 14:25:30|206036.7|205886.7|206039.7|205889.7|206046|205896|206023.1|205873.1|34
1636727140000|2021-11-12 14:25:40|206040.2|205890.2|206033.4|205883.4|206040.3|205890.3|206030.6|205880.6|25
1636727150000|2021-11-12 14:25:50|206033.3|205883.3|206030.8|205880.8|206034|205884|206028|205878|23
1636727160000|2021-11-12 14:26:00|206026.9|205876.9|206033.1|205883.1|206033.5|205883.5|206026.9|205876.9|26
1636727170000|2021-11-12 14:26:10|206034.1|205884.1|206050.2|205900.2|206052.8|205902.8|206033.8|205883.8|18
1636727180000|2021-11-12 14:26:20|206050.4|205900.4|206050.7|205900.7|206051.1|205901.1|206047.6|205897.6|19
1636727190000|2021-11-12 14:26:30|206050.5|205900.5|206045.4|205895.4|206056.5|205906.5|206043.8|205893.8|28
1636727200000|2021-11-12 14:26:40|206045.7|205895.7|206049.1|205899.1|206049.4|205899.4|206045.4|205895.4|22
1636727210000|2021-11-12 14:26:50|206050.3|205900.3|206031|205881|206050.3|205900.3|206028.3|205878.3|28
1636727220000|2021-11-12 14:27:00|206031.1|205881.1|206026.9|205876.9|206031.1|205881.1|206019.8|205869.8|29
1636727230000|2021-11-12 14:27:10|206027.5|205877.5|206025.2|205875.2|206027.5|205877.5|206020.8|205870.8|24
1636727240000|2021-11-12 14:27:20|206017.9|205867.9|206021.3|205871.3|206023.2|205873.2|206016.1|205866.1|21
1636727250000|2021-11-12 14:27:30|206022.8|205872.8|206020.4|205870.4|206023.7|205873.7|206017.6|205867.6|17
1636727260000|2021-11-12 14:27:40|206020.8|205870.8|206020.5|205870.5|206024|205874|206019|205869|16
1636727270000|2021-11-12 14:27:50|206017.8|205867.8|206018.5|205868.5|206022.5|205872.5|206017.7|205867.7|12
1636727280000|2021-11-12 14:28:00|206019.4|205869.4|206034|205884|206034|205884|206019.4|205869.4|22
1636727290000|2021-11-12 14:28:10|206032.8|205882.8|206082.9|205932.9|206084.9|205934.9|206031|205881|27
1636727300000|2021-11-12 14:28:20|206083|205933|206116|205966|206118.8|205968.8|206083|205933|27
1636727310000|2021-11-12 14:28:30|206115.8|205965.8|206069.5|205919.5|206115.8|205965.8|206030|205880|28
1636727320000|2021-11-12 14:28:40|206069|205919|206073|205923|206073.6|205923.6|206068.7|205918.7|18
1636727330000|2021-11-12 14:28:50|206073.1|205923.1|206088.7|205938.7|206106.5|205956.5|206069.1|205919.1|30
1636727340000|2021-11-12 14:29:00|206085|205935|206083|205933|206094|205944|206078.3|205928.3|24
1636727350000|2021-11-12 14:29:10|206085.1|205935.1|206078.9|205928.9|206093.5|205943.5|206076.8|205926.8|22
1636727360000|2021-11-12 14:29:20|206078.8|205928.8|206071.7|205921.7|206078.9|205928.9|206071.1|205921.1|24
1636727370000|2021-11-12 14:29:30|206067.2|205917.2|206065.9|205915.9|206069.3|205919.3|206059.9|205909.9|26
1636727380000|2021-11-12 14:29:40|206066.1|205916.1|206075|205925|206075|205925|206062.9|205912.9|21
1636727390000|2021-11-12 14:29:50|206076.6|205926.6|206092.5|205942.5|206100.4|205950.4|206076.2|205926.2|32
1636727400000|2021-11-12 14:30:00|206081.9|205931.9|206114.2|205964.2|206116.7|205966.7|206067.9|205917.9|39
1636727410000|2021-11-12 14:30:10|206112.8|205962.8|206110.5|205960.5|206119.5|205969.5|206106.5|205956.5|37
1636727420000|2021-11-12 14:30:20|206110.2|205960.2|206114.3|205964.3|206124.2|205974.2|206110.2|205960.2|27
1636727430000|2021-11-12 14:30:30|206111.9|205961.9|206107.6|205957.6|206133.8|205983.8|206107.6|205957.6|33
1636727440000|2021-11-12 14:30:40|206110.2|205960.2|206120.3|205970.3|206121.2|205971.2|206109|205959|27
1636727450000|2021-11-12 14:30:50|206121.7|205971.7|206134.9|205984.9|206134.9|205984.9|206120.9|205970.9|24
1636727460000|2021-11-12 14:31:00|206134.5|205984.5|206150.3|206000.3|206150.3|206000.3|206120.9|205970.9|36
1636727470000|2021-11-12 14:31:10|206151.2|206001.2|206123.4|205973.4|206162.7|206012.7|206116.7|205966.7|30
1636727480000|2021-11-12 14:31:20|206121.7|205971.7|206115.6|205965.6|206122.3|205972.3|206112.4|205962.4|33
1636727490000|2021-11-12 14:31:30|206115|205965|206122.8|205972.8|206124.9|205974.9|206112.1|205962.1|33
1636727500000|2021-11-12 14:31:40|206121.8|205971.8|206162.3|206012.3|206163|206013|206121.8|205971.8|34
1636727510000|2021-11-12 14:31:50|206161.7|206011.7|206171.2|206021.2|206173.9|206023.9|206158.7|206008.7|30
1636727520000|2021-11-12 14:32:00|206172.4|206022.4|206199.2|206049.2|206200.2|206050.2|206172.4|206022.4|29
1636727530000|2021-11-12 14:32:10|206198.7|206048.7|206175.1|206025.1|206199.2|206049.2|206165.8|206015.8|29
1636727540000|2021-11-12 14:32:20|206173.2|206023.2|206154.5|206004.5|206179.2|206029.2|206150.4|206000.4|28
1636727550000|2021-11-12 14:32:30|206153.2|206003.2|206168.6|206018.6|206171.9|206021.9|206149.6|205999.6|32
1636727560000|2021-11-12 14:32:40|206166.3|206016.3|206145.1|205995.1|206171.6|206021.6|206145.1|205995.1|35
1636727570000|2021-11-12 14:32:50|206144.6|205994.6|206116|205966|206145.2|205995.2|206112.9|205962.9|31
1636727580000|2021-11-12 14:33:00|206117.6|205967.6|206151.2|206001.2|206154.4|206004.4|206110.5|205960.5|23
1636727590000|2021-11-12 14:33:10|206149|205999|206152.8|206002.8|206154.8|206004.8|206148.4|205998.4|30
1636727600000|2021-11-12 14:33:20|206152.4|206002.4|206123.5|205973.5|206154.2|206004.2|206119.3|205969.3|29
1636727610000|2021-11-12 14:33:30|206123.1|205973.1|206109.1|205959.1|206125.7|205975.7|206107.9|205957.9|22
1636727620000|2021-11-12 14:33:40|206110.3|205960.3|206111.6|205961.6|206118|205968|206110.3|205960.3|20
1636727630000|2021-11-12 14:33:50|206112.2|205962.2|206114.6|205964.6|206116.5|205966.5|206111.9|205961.9|23
1636727640000|2021-11-12 14:34:00|206114.2|205964.2|206134.2|205984.2|206156.7|206006.7|206114.2|205964.2|37
1636727650000|2021-11-12 14:34:10|206137.7|205987.7|206176.9|206026.9|206176.9|206026.9|206137.1|205987.1|35
1636727660000|2021-11-12 14:34:20|206165.8|206015.8|206206|206056|206207.8|206057.8|206160.6|206010.6|35
1636727670000|2021-11-12 14:34:30|206206.1|206056.1|206211.2|206061.2|206211.2|206061.2|206205.5|206055.5|30
1636727680000|2021-11-12 14:34:40|206218.1|206068.1|206192.4|206042.4|206218.1|206068.1|206191.7|206041.7|34
1636727690000|2021-11-12 14:34:50|206192.1|206042.1|206195.1|206045.1|206195.9|206045.9|206191.7|206041.7|25
1636727700000|2021-11-12 14:35:00|206193.7|206043.7|206210.8|206060.8|206225.6|206075.6|206193.7|206043.7|35
1636727710000|2021-11-12 14:35:10|206212|206062|206231.2|206081.2|206252.7|206102.7|206212|206062|37
1636727720000|2021-11-12 14:35:20|206231.1|206081.1|206241.8|206091.8|206250.6|206100.6|206226.4|206076.4|35
1636727730000|2021-11-12 14:35:30|206242.3|206092.3|206215.6|206065.6|206243.5|206093.5|206206.2|206056.2|36
1636727740000|2021-11-12 14:35:40|206215.4|206065.4|206217.2|206067.2|206221.2|206071.2|206211.6|206061.6|28
1636727750000|2021-11-12 14:35:50|206215.7|206065.7|206216.6|206066.6|206218.3|206068.3|206214.8|206064.8|22
1636727760000|2021-11-12 14:36:00|206217.5|206067.5|206227.7|206077.7|206227.7|206077.7|206215.8|206065.8|24
1636727770000|2021-11-12 14:36:10|206225.7|206075.7|206252.9|206102.9|206253.5|206103.5|206225|206075|38
1636727780000|2021-11-12 14:36:20|206248.5|206098.5|206251.6|206101.6|206254.6|206104.6|206247.6|206097.6|28
1636727790000|2021-11-12 14:36:30|206249.2|206099.2|206266.9|206116.9|206266.9|206116.9|206249.2|206099.2|27
1636727800000|2021-11-12 14:36:40|206264.9|206114.9|206252.5|206102.5|206264.9|206114.9|206248.1|206098.1|33
1636727810000|2021-11-12 14:36:50|206250.1|206100.1|206250.2|206100.2|206252.5|206102.5|206245.7|206095.7|28
1636727820000|2021-11-12 14:37:00|206250.3|206100.3|206210|206060|206251.6|206101.6|206209|206059|24
1636727830000|2021-11-12 14:37:10|206208.9|206058.9|206198.1|206048.1|206208.9|206058.9|206174.2|206024.2|32
1636727840000|2021-11-12 14:37:20|206197.8|206047.8|206240.6|206090.6|206243.1|206093.1|206193.7|206043.7|32
1636727850000|2021-11-12 14:37:30|206239.1|206089.1|206206.4|206056.4|206244.4|206094.4|206204.5|206054.5|27
1636727860000|2021-11-12 14:37:40|206209.5|206059.5|206199.3|206049.3|206209.5|206059.5|206195.3|206045.3|28
1636727870000|2021-11-12 14:37:50|206195.7|206045.7|206247.9|206097.9|206247.9|206097.9|206195.1|206045.1|22
1636727880000|2021-11-12 14:38:00|206259.1|206109.1|206274.1|206124.1|206287.8|206137.8|206259.1|206109.1|34
1636727890000|2021-11-12 14:38:10|206270|206120|206253.6|206103.6|206272.9|206122.9|206239.6|206089.6|31
1636727900000|2021-11-12 14:38:20|206252.5|206102.5|206249.2|206099.2|206254.5|206104.5|206239.4|206089.4|33
1636727910000|2021-11-12 14:38:30|206256.5|206106.5|206255.1|206105.1|206260.3|206110.3|206254.9|206104.9|23
1636727920000|2021-11-12 14:38:40|206255.2|206105.2|206282|206132|206283.4|206133.4|206251.4|206101.4|25
1636727930000|2021-11-12 14:38:50|206282.7|206132.7|206329|206179|206335.9|206185.9|206282.2|206132.2|37
1636727940000|2021-11-12 14:39:00|206329.1|206179.1|206332.1|206182.1|206340.7|206190.7|206320.2|206170.2|35
1636727950000|2021-11-12 14:39:10|206334|206184|206338.6|206188.6|206340.7|206190.7|206327.5|206177.5|36
1636727960000|2021-11-12 14:39:20|206336.9|206186.9|206413.7|206263.7|206421.2|206271.2|206335.9|206185.9|37
1636727970000|2021-11-12 14:39:30|206410.9|206260.9|206415.7|206265.7|206415.7|206265.7|206390.3|206240.3|36
1636727980000|2021-11-12 14:39:40|206416.5|206266.5|206385.4|206235.4|206417.8|206267.8|206381|206231|30
1636727990000|2021-11-12 14:39:50|206384.8|206234.8|206380|206230|206405.7|206255.7|206380|206230|36
1636728000000|2021-11-12 14:40:00|206379|206229|206346.9|206196.9|206390.5|206270.7|206320.7|206194.5|36
1636728010000|2021-11-12 14:40:10|206347|206197|206363.2|206213.2|206371.9|206221.9|206342.1|206192.1|29
1636728020000|2021-11-12 14:40:20|206364.9|206214.9|206334.1|206184.1|206367|206217|206328.3|206178.3|32
1636728030000|2021-11-12 14:40:30|206334.7|206184.7|206265|206115|206340.6|206190.6|206265|206115|33
1636728040000|2021-11-12 14:40:40|206257.9|206107.9|206244.8|206094.8|206257.9|206107.9|206241.4|206091.4|29
1636728050000|2021-11-12 14:40:50|206244.4|206094.4|206245.5|206095.5|206247.4|206097.4|206243.2|206093.2|26
1636728060000|2021-11-12 14:41:00|206245.7|206095.7|206245.2|206095.2|206246.1|206096.1|206243.4|206093.4|18
1636728070000|2021-11-12 14:41:10|206244.9|206094.9|206244.9|206094.9|206249.8|206099.8|206241.6|206091.6|18
1636728080000|2021-11-12 14:41:20|206244.8|206094.8|206247.8|206097.8|206247.8|206097.8|206242.1|206092.1|24
1636728090000|2021-11-12 14:41:30|206248.3|206098.3|206269.5|206119.5|206269.5|206119.5|206248.3|206098.3|26
1636728100000|2021-11-12 14:41:40|206266|206116|206259.5|206109.5|206266|206116|206259.5|206109.5|16
1636728110000|2021-11-12 14:41:50|206260.8|206110.8|206252.6|206102.6|206267.5|206117.5|206251.8|206101.8|29
1636728120000|2021-11-12 14:42:00|206251.9|206101.9|206257.2|206107.2|206257.2|206107.2|206250.1|206100.1|27
1636728130000|2021-11-12 14:42:10|206257.4|206107.4|206253|206103|206257.5|206107.5|206251.2|206101.2|23
1636728140000|2021-11-12 14:42:20|206256.1|206106.1|206256.7|206106.7|206272.9|206122.9|206256|206106|31
1636728150000|2021-11-12 14:42:30|206257|206107|206268.6|206118.6|206272|206122|206257|206107|30
1636728160000|2021-11-12 14:42:40|206268.1|206118.1|206273.6|206123.6|206273.6|206123.6|206253.7|206103.7|32
1636728170000|2021-11-12 14:42:50|206271.9|206121.9|206268.9|206118.9|206272.6|206122.6|206263.8|206113.8|23
1636728180000|2021-11-12 14:43:00|206268.7|206118.7|206268.7|206118.7|206272.6|206122.6|206253.1|206103.1|30
1636728190000|2021-11-12 14:43:10|206263.6|206113.6|206262|206112|206263.6|206113.6|206254.2|206104.2|26
1636728200000|2021-11-12 14:43:20|206261.7|206111.7|206280.6|206130.6|206281.1|206131.1|206260.1|206110.1|27
1636728210000|2021-11-12 14:43:30|206279.4|206129.4|206283.2|206133.2|206284|206134|206279.4|206129.4|29
1636728220000|2021-11-12 14:43:40|206283.3|206133.3|206278.7|206128.7|206283.3|206133.3|206278|206128|24
1636728230000|2021-11-12 14:43:50|206278.5|206128.5|206270.1|206120.1|206278.5|206128.5|206251.1|206101.1|33
1636728240000|2021-11-12 14:44:00|206273.4|206123.4|206275.1|206125.1|206275.1|206125.1|206269.7|206119.7|34
1636728250000|2021-11-12 14:44:10|206275.6|206125.6|206211.3|206061.3|206281|206131|206211.3|206061.3|33
1636728260000|2021-11-12 14:44:20|206202.3|206052.3|206163.5|206013.5|206203.5|206053.5|206162.5|206012.5|35
1636728270000|2021-11-12 14:44:30|206165.4|206015.4|206174.3|206024.3|206174.3|206024.3|206159.7|206009.7|26
1636728280000|2021-11-12 14:44:40|206174.9|206024.9|206199.8|206049.8|206202.7|206052.7|206174.9|206024.9|37
1636728290000|2021-11-12 14:44:50|206200.5|206050.5|206197.6|206047.6|206201|206051|206196.5|206046.5|26
1636728300000|2021-11-12 14:45:00|206195.3|206045.3|206205.6|206055.6|206205.6|206055.6|206190.3|206040.3|29
1636728310000|2021-11-12 14:45:10|206205.2|206055.2|206198.1|206048.1|206205.2|206055.2|206196.4|206046.4|31
1636728320000|2021-11-12 14:45:20|206197.7|206047.7|206202.5|206052.5|206202.5|206052.5|206195.2|206045.2|25
1636728330000|2021-11-12 14:45:30|206202.1|206052.1|206192|206042|206202.1|206052.1|206192|206042|21
1636728340000|2021-11-12 14:45:40|206192.6|206042.6|206194.5|206044.5|206200.9|206050.9|206191|206041|31
1636728350000|2021-11-12 14:45:50|206193.8|206043.8|206187|206037|206193.9|206043.9|206187|206037|18
1636728360000|2021-11-12 14:46:00|206188.2|206038.2|206190.2|206040.2|206190.2|206040.2|206186.8|206036.8|17
1636728370000|2021-11-12 14:46:10|206190.1|206040.1|206095.6|205945.6|206199.6|206049.6|206084.8|205934.8|34
1636728380000|2021-11-12 14:46:20|206106.1|205956.1|206071.2|205921.2|206116.9|205966.9|206066.5|205916.5|34
1636728390000|2021-11-12 14:46:30|206065.7|205915.7|206075.7|205925.7|206077.6|205927.6|206065.3|205915.3|26
1636728400000|2021-11-12 14:46:40|206077|205927|206072|205922|206079.7|205929.7|206072|205922|22
1636728410000|2021-11-12 14:46:50|206072.9|205922.9|206072.6|205922.6|206076.4|205926.4|206071.6|205921.6|21
1636728420000|2021-11-12 14:47:00|206072.3|205922.3|206077.6|205927.6|206089.7|205939.7|206070.2|205920.2|22
1636728430000|2021-11-12 14:47:10|206077.8|205927.8|206081.7|205931.7|206082.6|205932.6|206072.8|205922.8|27
1636728440000|2021-11-12 14:47:20|206083.6|205933.6|206083.3|205933.3|206083.6|205933.6|206078.6|205928.6|26
1636728450000|2021-11-12 14:47:30|206084|205934|206157.5|206007.5|206158.2|206008.2|206080.4|205930.4|18
1636728460000|2021-11-12 14:47:40|206159.6|206009.6|206155.4|206005.4|206163.2|206013.2|206153.9|206003.9|33
1636728470000|2021-11-12 14:47:50|206131.9|205981.9|206123.3|205973.3|206133.8|205983.8|206119.9|205969.9|30
1636728480000|2021-11-12 14:48:00|206127.5|205977.5|206143.1|205993.1|206144.5|205994.5|206117.2|205967.2|26
1636728490000|2021-11-12 14:48:10|206142.9|205992.9|206121.2|205971.2|206142.9|205992.9|206117|205967|31
1636728500000|2021-11-12 14:48:20|206120.8|205970.8|206086.5|205936.5|206123|205973|206079.1|205929.1|28
1636728510000|2021-11-12 14:48:30|206083.7|205933.7|206146|205996|206160|206010|206082|205932|33
1636728520000|2021-11-12 14:48:40|206144.4|205994.4|206156.7|206006.7|206156.7|206006.7|206144.4|205994.4|35
1636728530000|2021-11-12 14:48:50|206150.9|206000.9|206160|206010|206166|206016|206145.1|205995.1|33
1636728540000|2021-11-12 14:49:00|206160.1|206010.1|206161.7|206011.7|206172.7|206022.7|206156.2|206006.2|35
1636728550000|2021-11-12 14:49:10|206161.8|206011.8|206168|206018|206168|206018|206154|206004|29
1636728560000|2021-11-12 14:49:20|206165.8|206015.8|206162.6|206012.6|206167.9|206017.9|206161.6|206011.6|29
1636728570000|2021-11-12 14:49:30|206161.6|206011.6|206101.6|205951.6|206162.3|206012.3|206101.6|205951.6|31
1636728580000|2021-11-12 14:49:40|206089.9|205939.9|206070|205920|206089.9|205939.9|206070|205920|34
1636728590000|2021-11-12 14:49:50|206070.1|205920.1|206066.6|205916.6|206071.6|205921.6|206066.6|205916.6|27
1636728600000|2021-11-12 14:50:00|206068.3|205918.3|206062.9|205912.9|206068.3|205918.3|206055.7|205905.7|31
1636728610000|2021-11-12 14:50:10|206065.3|205915.3|206074.1|205924.1|206074.1|205924.1|206061.8|205911.8|28
1636728620000|2021-11-12 14:50:20|206073.2|205923.2|206034.8|205884.8|206074|205924|206014.9|205864.9|34
1636728630000|2021-11-12 14:50:30|206031.5|205881.5|205975|205825|206032.9|205882.9|205966.2|205816.2|37
1636728640000|2021-11-12 14:50:40|205973.9|205823.9|205968|205818|205976|205826|205966.7|205816.7|30
1636728650000|2021-11-12 14:50:50|205969.7|205819.7|205979|205829|205979.8|205829.8|205967.4|205817.4|32
1636728660000|2021-11-12 14:51:00|205982.4|205832.4|205976.5|205826.5|205982.4|205832.4|205974.9|205824.9|37
1636728670000|2021-11-12 14:51:10|205976|205826|205975.6|205825.6|205978.5|205828.5|205968.7|205818.7|33
1636728680000|2021-11-12 14:51:20|205976.6|205826.6|205979.4|205829.4|205985.8|205835.8|205974.6|205824.6|37
1636728690000|2021-11-12 14:51:30|205980.8|205830.8|205934.6|205784.6|205980.8|205830.8|205930.8|205780.8|28
1636728700000|2021-11-12 14:51:40|205934.2|205784.2|206043.5|205893.5|206045.7|205895.7|205934.2|205784.2|37
1636728710000|2021-11-12 14:51:50|206048.3|205898.3|206072.5|205922.5|206072.5|205953.5|206003.5|205884.7|29
1636728720000|2021-11-12 14:52:00|206067.8|205917.8|206032.2|205882.2|206073.9|205923.9|206032.2|205882.2|28
1636728730000|2021-11-12 14:52:10|206037.4|205887.4|206058.4|205908.4|206071.9|205921.9|206037.4|205887.4|33
1636728740000|2021-11-12 14:52:20|206058.2|205908.2|206058.9|205908.9|206063.4|205913.4|206055|205905|25
1636728750000|2021-11-12 14:52:30|206058.7|205908.7|206056.5|205906.5|206059.1|205909.1|206052.3|205902.3|20
1636728760000|2021-11-12 14:52:40|206055.7|205905.7|206054|205904|206057.9|205907.9|206052|205902|21
1636728770000|2021-11-12 14:52:50|206054.1|205904.1|206077.9|205927.9|206078.7|205928.7|206053.3|205903.3|25
1636728780000|2021-11-12 14:53:00|206072.9|205922.9|206067.8|205917.8|206078.5|205928.5|206067.8|205917.8|33
1636728790000|2021-11-12 14:53:10|206067.5|205917.5|206073.7|205923.7|206073.9|205923.9|206065.8|205915.8|27
1636728800000|2021-11-12 14:53:20|206072.3|205922.3|206068|205918|206072.4|205922.4|206068|205918|21
1636728810000|2021-11-12 14:53:30|206068.8|205918.8|206070.4|205920.4|206070.7|205920.7|206064.4|205914.4|26
1636728820000|2021-11-12 14:53:40|206071.3|205921.3|206082.4|205932.4|206085.3|205935.3|206071.3|205921.3|30
1636728830000|2021-11-12 14:53:50|206080.9|205930.9|206071.3|205921.3|206082.9|205932.9|206069.7|205919.7|31
1636728840000|2021-11-12 14:54:00|206070.7|205920.7|206070.8|205920.8|206115.5|205965.5|206068.7|205918.7|33
1636728850000|2021-11-12 14:54:10|206068.7|205918.7|206050.3|205900.3|206069.9|205919.9|206044.7|205894.7|29
1636728860000|2021-11-12 14:54:20|206050.5|205900.5|206058|205908|206059|205909|206020.2|205870.2|30
1636728870000|2021-11-12 14:54:30|206065.7|205915.7|206065.2|205915.2|206069.1|205919.1|206063|205913|28
1636728880000|2021-11-12 14:54:40|206065.1|205915.1|206027.9|205877.9|206065.1|205915.1|206026.3|205876.3|34
1636728890000|2021-11-12 14:54:50|206027.5|205877.5|206026.2|205876.2|206030.2|205880.2|206025.5|205875.5|22
1636728900000|2021-11-12 14:55:00|206025.8|205875.8|206026.8|205876.8|206030|205880|206025.1|205875.1|30
1636728910000|2021-11-12 14:55:10|206027.2|205877.2|205990|205840|206027.7|205877.7|205990|205840|27
1636728920000|2021-11-12 14:55:20|205986.1|205836.1|205889.9|205739.9|206003.9|205853.9|205881.8|205731.8|37
1636728930000|2021-11-12 14:55:30|205889|205739|205900|205750|205900.6|205750.6|205879.6|205729.6|29
1636728940000|2021-11-12 14:55:40|205923.5|205773.5|205896.3|205746.3|205934.8|205784.8|205894.1|205744.1|32
1636728950000|2021-11-12 14:55:50|205896.9|205746.9|205889.9|205739.9|205915|205765|205887.7|205737.7|32
1636728960000|2021-11-12 14:56:00|205889.7|205739.7|205889.8|205739.8|205897.8|205747.8|205883.6|205733.6|34
1636728970000|2021-11-12 14:56:10|205889.4|205739.4|205885.8|205735.8|205893.7|205743.7|205879.8|205729.8|30
1636728980000|2021-11-12 14:56:20|205885.1|205735.1|205894.3|205744.3|205894.3|205744.3|205878.6|205728.6|33
1636728990000|2021-11-12 14:56:30|205893.7|205743.7|205897.8|205747.8|205899.5|205749.5|205890.7|205740.7|23
1636729000000|2021-11-12 14:56:40|205897.3|205747.3|205890.2|205740.2|205900.3|205750.3|205885.2|205735.2|18
1636729010000|2021-11-12 14:56:50|205889.9|205739.9|205892.4|205742.4|205898.9|205748.9|205889.9|205739.9|22
1636729020000|2021-11-12 14:57:00|205891.3|205741.3|205892.8|205742.8|205897.6|205747.6|205890.9|205740.9|23
1636729030000|2021-11-12 14:57:10|205893.3|205743.3|205947.1|205797.1|205948.1|205798.1|205893.3|205743.3|32
1636729040000|2021-11-12 14:57:20|205948.7|205798.7|205946.4|205796.4|205948.7|205798.7|205944.7|205794.7|20
1636729050000|2021-11-12 14:57:30|205966.5|205816.5|205955|205805|205966.5|205816.5|205953.3|205803.3|25
1636729060000|2021-11-12 14:57:40|205958.3|205808.3|205955.9|205805.9|205961.5|205811.5|205955.9|205805.9|19
1636729070000|2021-11-12 14:57:50|205963.3|205813.3|205959.3|205809.3|205963.3|205813.3|205957.8|205807.8|16
1636729080000|2021-11-12 14:58:00|205960.3|205810.3|205981.5|205831.5|205983.8|205833.8|205960.3|205810.3|24
1636729090000|2021-11-12 14:58:10|205981.9|205831.9|205990.7|205840.7|205990.7|205840.7|205979.5|205829.5|26
1636729100000|2021-11-12 14:58:20|205989.1|205839.1|205982.6|205832.6|205990.6|205840.6|205982.3|205832.3|22
1636729110000|2021-11-12 14:58:30|205982.3|205832.3|205981.4|205831.4|205982.3|205832.3|205978.8|205828.8|21
1636729120000|2021-11-12 14:58:40|205981.6|205831.6|205982.3|205832.3|205983.7|205833.7|205980.9|205830.9|18
1636729130000|2021-11-12 14:58:50|205982.9|205832.9|205993.7|205843.7|205995.8|205845.8|205980.6|205830.6|28
1636729140000|2021-11-12 14:59:00|205992.7|205842.7|205982.6|205832.6|205992.7|205842.7|205982.5|205832.5|28
1636729150000|2021-11-12 14:59:10|205984.1|205834.1|205986.2|205836.2|205996.9|205846.9|205981.5|205831.5|26
1636729160000|2021-11-12 14:59:20|205988.5|205838.5|205984.5|205834.5|205989.7|205839.7|205983.4|205833.4|27
1636729170000|2021-11-12 14:59:30|205983.4|205833.4|205890.2|205740.2|205983.4|205833.4|205890.2|205740.2|38
1636729180000|2021-11-12 14:59:40|205890.4|205740.4|205971.3|205821.3|205971.3|205821.3|205890.4|205740.4|32
1636729190000|2021-11-12 14:59:50|205967.3|205817.3|205962.9|205812.9|205978.8|205828.8|205959|205809|40
1636729200000|2021-11-12 15:00:00|205962.6|205812.6|205890.1|205740.1|205968.4|205818.4|205890.1|205740.1|37
1636729210000|2021-11-12 15:00:10|205888.3|205738.3|205728.6|205578.6|205891.3|205741.3|205716.1|205566.1|40
1636729220000|2021-11-12 15:00:20|205723.1|205573.1|205793.1|205643.1|205803|205653|205706.4|205556.4|40
1636729230000|2021-11-12 15:00:30|205793.3|205643.3|205805.7|205655.7|205835|205685|205786.8|205636.8|33
1636729240000|2021-11-12 15:00:40|205805.5|205655.5|205807|205657|205815.4|205665.4|205803.1|205653.1|30
1636729250000|2021-11-12 15:00:50|205806.3|205656.3|205776.2|205626.2|205806.3|205656.3|205766.4|205616.4|34
1636729260000|2021-11-12 15:01:00|205775.8|205625.8|205769.5|205619.5|205807.9|205657.9|205769.5|205619.5|36
1636729270000|2021-11-12 15:01:10|205768.9|205618.9|205837.8|205687.8|205865.6|205715.6|205766.4|205616.4|36
1636729280000|2021-11-12 15:01:20|205834.5|205684.5|205882.6|205732.6|205901.7|205751.7|205830.6|205680.6|34
1636729290000|2021-11-12 15:01:30|205880.7|205730.7|205849.5|205699.5|205942.1|205792.1|205849.5|205699.5|38
1636729300000|2021-11-12 15:01:40|205853.3|205703.3|205822.3|205672.3|205854.6|205704.6|205814.8|205664.8|36
1636729310000|2021-11-12 15:01:50|205821|205671|205768.6|205618.6|205851.7|205701.7|205768.6|205618.6|39
1636729320000|2021-11-12 15:02:00|205773.9|205623.9|205744.3|205594.3|205779.7|205629.7|205736.4|205586.4|39
1636729330000|2021-11-12 15:02:10|205755.1|205605.1|205733.5|205583.5|205814.5|205664.5|205729.9|205579.9|36
1636729340000|2021-11-12 15:02:20|205734.1|205584.1|205745.3|205595.3|205756.2|205606.2|205705.1|205555.1|36
1636729350000|2021-11-12 15:02:30|205750.9|205600.9|205746.1|205596.1|205752.2|205602.2|205742.2|205592.2|37
1636729360000|2021-11-12 15:02:40|205746.3|205596.3|205732.8|205582.8|205746.5|205596.5|205732.1|205582.1|34
1636729370000|2021-11-12 15:02:50|205733.8|205583.8|205732.3|205582.3|205733.9|205583.9|205729.7|205579.7|33
1636729380000|2021-11-12 15:03:00|205731.4|205581.4|205705.3|205555.3|205731.4|205619.2|205669.2|205551|30
1636729390000|2021-11-12 15:03:10|205720.2|205570.2|205733.8|205583.8|205734.8|205584.8|205719.5|205569.5|33
1636729400000|2021-11-12 15:03:20|205734|205584|205711.2|205561.2|205734|205584|205709.4|205559.4|40
1636729410000|2021-11-12 15:03:30|205712.2|205562.2|205710|205560|205725.8|205575.8|205706|205556|37
1636729420000|2021-11-12 15:03:40|205710.4|205560.4|205676.2|205526.2|205735.2|205585.2|205672.1|205522.1|35
1636729430000|2021-11-12 15:03:50|205679.8|205529.8|205584.8|205434.8|205680.8|205530.8|205584.8|205434.8|35
1636729440000|2021-11-12 15:04:00|205588.4|205438.4|205534.8|205384.8|205599.6|205449.6|205534.8|205384.8|37
1636729450000|2021-11-12 15:04:10|205543.6|205393.6|205550.5|205400.5|205605|205483.1|205533.1|205393.6|38
1636729460000|2021-11-12 15:04:20|205542.6|205392.6|205512.3|205362.3|205542.6|205392.6|205508.2|205358.2|38
1636729470000|2021-11-12 15:04:30|205511.2|205361.2|205517.6|205367.6|205552.3|205402.3|205503.3|205353.3|31
1636729480000|2021-11-12 15:04:40|205520.4|205370.4|205456.8|205306.8|205520.4|205370.4|205456.8|205306.8|33
1636729490000|2021-11-12 15:04:50|205460.3|205310.3|205483.4|205333.4|205484.3|205334.3|205428.7|205278.7|38
1636729500000|2021-11-12 15:05:00|205481.4|205331.4|205468.2|205318.2|205483.1|205333.1|205466.1|205316.1|31
1636729510000|2021-11-12 15:05:10|205468.6|205318.6|205551.4|205401.4|205552.2|205402.2|205468.6|205318.6|37
1636729520000|2021-11-12 15:05:20|205548.7|205398.7|205543.5|205393.5|205549.3|205399.3|205523.5|205373.5|37
1636729530000|2021-11-12 15:05:30|205545.5|205395.5|205509.5|205359.5|205555|205405|205505.5|205355.5|30
1636729540000|2021-11-12 15:05:40|205508.9|205358.9|205505|205355|205518.3|205368.3|205494.7|205344.7|32
1636729550000|2021-11-12 15:05:50|205504.4|205354.4|205458.5|205308.5|205507|205369.9|205419.9|205308.5|30
1636729560000|2021-11-12 15:06:00|205442.7|205292.7|205398.8|205248.8|205443.7|205293.7|205398.8|205248.8|32
1636729570000|2021-11-12 15:06:10|205402.3|205252.3|205356.1|205206.1|205406.6|205256.6|205321|205171|36
1636729580000|2021-11-12 15:06:20|205360|205210|205346.6|205196.6|205375.4|205225.4|205342.8|205192.8|38
1636729590000|2021-11-12 15:06:30|205345.5|205195.5|205361.1|205211.1|205361.1|205211.1|205339.2|205189.2|36
1636729600000|2021-11-12 15:06:40|205359.9|205209.9|205331.4|205181.4|205377.8|205227.8|205331.4|205181.4|36
1636729610000|2021-11-12 15:06:50|205324.9|205174.9|205361.3|205211.3|205365.3|205215.3|205324.9|205174.9|33
1636729620000|2021-11-12 15:07:00|205358.5|205208.5|205338.5|205188.5|205363.7|205213.7|205338.5|205188.5|33
1636729630000|2021-11-12 15:07:10|205342.7|205192.7|205357.8|205207.8|205362.3|205212.3|205319.6|205169.6|33
1636729640000|2021-11-12 15:07:20|205358.9|205208.9|205359.4|205209.4|205362.9|205212.9|205357.7|205207.7|19
1636729650000|2021-11-12 15:07:30|205364.7|205214.7|205343.7|205193.7|205364.7|205214.7|205341.4|205191.4|32
1636729660000|2021-11-12 15:07:40|205343.2|205193.2|205317.5|205167.5|205343.5|205193.5|205310.7|205160.7|33
1636729670000|2021-11-12 15:07:50|205317|205167|205361.9|205211.9|205364.2|205214.2|205317|205167|37
1636729680000|2021-11-12 15:08:00|205362|205212|205335.6|205185.6|205362.9|205212.9|205333.9|205183.9|35
1636729690000|2021-11-12 15:08:10|205335.7|205185.7|205340.6|205190.6|205341.5|205191.5|205328.7|205178.7|34
1636729700000|2021-11-12 15:08:20|205339.4|205189.4|205320.2|205170.2|205343.9|205193.9|205314.2|205164.2|30
1636729710000|2021-11-12 15:08:30|205321.6|205171.6|205348.5|205198.5|205348.9|205198.9|205321.6|205171.6|24
1636729720000|2021-11-12 15:08:40|205348.3|205198.3|205354|205204|205354|205204|205348.3|205198.3|25
1636729730000|2021-11-12 15:08:50|205354.7|205204.7|205366.6|205216.6|205373.5|205223.5|205353.6|205203.6|35
1636729740000|2021-11-12 15:09:00|205366.4|205216.4|205404.5|205254.5|205415.1|205265.1|205365.7|205215.7|34
1636729750000|2021-11-12 15:09:10|205407.1|205257.1|205407.5|205257.5|205410.3|205260.3|205398|205248|32
1636729760000|2021-11-12 15:09:20|205407.7|205257.7|205439.7|205289.7|205446.4|205296.4|205405.7|205255.7|29
1636729770000|2021-11-12 15:09:30|205438.6|205288.6|205407.4|205257.4|205438.6|205288.6|205370.8|205220.8|38
1636729780000|2021-11-12 15:09:40|205404.4|205254.4|205419.3|205269.3|205428.5|205278.5|205404.4|205254.4|33
1636729790000|2021-11-12 15:09:50|205423.9|205273.9|205490.6|205340.6|205493.3|205343.3|205423.9|205273.9|37
1636729800000|2021-11-12 15:10:00|205489.8|205339.8|205451.5|205301.5|205504.2|205354.2|205451.5|205301.5|31
1636729810000|2021-11-12 15:10:10|205440.7|205290.7|205443.3|205293.3|205465.4|205315.4|205438.8|205288.8|35
1636729820000|2021-11-12 15:10:20|205447.9|205297.9|205429|205279|205447.9|205297.9|205415.3|205265.3|37
1636729830000|2021-11-12 15:10:30|205428.6|205278.6|205403.5|205253.5|205433|205283|205400.1|205250.1|33
1636729840000|2021-11-12 15:10:40|205404.3|205254.3|205420.1|205270.1|205420.7|205270.7|205400.1|205250.1|35
1636729850000|2021-11-12 15:10:50|205426.7|205276.7|205479.8|205329.8|205485.1|205335.1|205423.6|205273.6|38
1636729860000|2021-11-12 15:11:00|205480.4|205330.4|205471.6|205321.6|205482.4|205332.4|205471.6|205321.6|29
1636729870000|2021-11-12 15:11:10|205468.2|205318.2|205438.4|205288.4|205471.8|205321.8|205438.4|205288.4|35
1636729880000|2021-11-12 15:11:20|205432.7|205282.7|205450.3|205300.3|205450.3|205300.3|205432.7|205282.7|27
1636729890000|2021-11-12 15:11:30|205449.7|205299.7|205459.8|205309.8|205464.4|205314.4|205447.6|205297.6|35
1636729900000|2021-11-12 15:11:40|205460|205310|205455.3|205305.3|205461.2|205311.2|205452.7|205302.7|36
1636729910000|2021-11-12 15:11:50|205457.2|205307.2|205470.8|205320.8|205489.8|205339.8|205451.2|205301.2|35
1636729920000|2021-11-12 15:12:00|205473.9|205323.9|205435.8|205285.8|205489.4|205351.2|205395.2|205279.3|37
1636729930000|2021-11-12 15:12:10|205437.4|205287.4|205437.9|205287.9|205438.4|205288.4|205433.1|205283.1|30
1636729940000|2021-11-12 15:12:20|205437.2|205287.2|205435.5|205285.5|205439.1|205289.1|205429.6|205279.6|29
1636729950000|2021-11-12 15:12:30|205436.2|205286.2|205440.7|205290.7|205441.1|205291.1|205426.3|205276.3|37
1636729960000|2021-11-12 15:12:40|205456|205306|205438.9|205288.9|205464.2|205314.2|205431.1|205281.1|39
1636729970000|2021-11-12 15:12:50|205439|205289|205440.6|205290.6|205441.3|205291.3|205433.6|205283.6|29
1636729980000|2021-11-12 15:13:00|205440.3|205290.3|205474.3|205324.3|205474.3|205324.3|205437.8|205287.8|32
1636729990000|2021-11-12 15:13:10|205474.8|205324.8|205480.2|205330.2|205482.4|205332.4|205474.8|205324.8|36
1636730000000|2021-11-12 15:13:20|205480.4|205330.4|205479.2|205329.2|205483.3|205333.3|205474|205324|28
1636730010000|2021-11-12 15:13:30|205477.5|205327.5|205475.6|205325.6|205481.9|205331.9|205475.6|205325.6|27
1636730020000|2021-11-12 15:13:40|205475.4|205325.4|205475|205325|205478.4|205328.4|205471.4|205321.4|24
1636730030000|2021-11-12 15:13:50|205472|205322|205480.5|205330.5|205483|205333|205470.4|205320.4|28
1636730040000|2021-11-12 15:14:00|205479.8|205329.8|205473.2|205323.2|205480.5|205330.5|205470.1|205320.1|35
1636730050000|2021-11-12 15:14:10|205473.4|205323.4|205476.3|205326.3|205476.6|205326.6|205473|205323|32
1636730060000|2021-11-12 15:14:20|205468.9|205318.9|205451.3|205301.3|205477.9|205327.9|205449.4|205299.4|35
1636730070000|2021-11-12 15:14:30|205450.6|205300.6|205444.8|205294.8|205452.5|205302.5|205442.2|205292.2|35
1636730080000|2021-11-12 15:14:40|205444.6|205294.6|205434.1|205284.1|205448.3|205298.3|205424.7|205274.7|29
1636730090000|2021-11-12 15:14:50|205434.8|205284.8|205418.6|205268.6|205435.4|205285.4|205418.6|205268.6|32
1636730100000|2021-11-12 15:15:00|205423.3|205273.3|205423.1|205273.1|205429.5|205279.5|205414.5|205264.5|35
1636730110000|2021-11-12 15:15:10|205425.3|205275.3|205409.1|205259.1|205429.5|205321.7|205371.7|205258.2|31
1636730120000|2021-11-12 15:15:20|205359.7|205309.7|205400.8|205250.8|205411.3|205309.7|205358.5|205213.6|38
1636730130000|2021-11-12 15:15:30|205399.7|205249.7|205424.4|205274.4|205425.4|205275.4|205377.6|205227.6|35
1636730140000|2021-11-12 15:15:40|205417.4|205267.4|205379.5|205229.5|205422.4|205272.4|205377.8|205227.8|32
1636730150000|2021-11-12 15:15:50|205377.8|205227.8|205360.9|205210.9|205381|205231|205358.2|205208.2|31
1636730160000|2021-11-12 15:16:00|205359.2|205209.2|205352.3|205202.3|205359.2|205209.2|205345.8|205195.8|30
1636730170000|2021-11-12 15:16:10|205352.4|205202.4|205288.8|205138.8|205352.8|205202.8|205284.7|205134.7|34
1636730180000|2021-11-12 15:16:20|205288.4|205138.4|205232.9|205082.9|205308.4|205158.4|205226.4|205076.4|26
1636730190000|2021-11-12 15:16:30|205232.7|205082.7|205260.5|205110.5|205269.4|205119.4|205218.1|205068.1|34
1636730200000|2021-11-12 15:16:40|205262.7|205112.7|205240.9|205090.9|205266.8|205116.8|205240.1|205090.1|34
1636730210000|2021-11-12 15:16:50|205240.6|205090.6|205226|205076|205241.5|205091.5|205213.5|205063.5|23
1636730220000|2021-11-12 15:17:00|205226.8|205076.8|205224.8|205074.8|205228.1|205078.1|205219.8|205069.8|24
1636730230000|2021-11-12 15:17:10|205224.9|205074.9|205222.8|205072.8|205244.5|205094.5|205220.9|205070.9|33
1636730240000|2021-11-12 15:17:20|205223|205073|205225.1|205075.1|205243.8|205093.8|205218.1|205068.1|31
1636730250000|2021-11-12 15:17:30|205217.8|205067.8|205178.1|205028.1|205217.8|205067.8|205080.1|204930.1|38
1636730260000|2021-11-12 15:17:40|205174|205024|205135.4|204985.4|205182.3|205032.3|205127|204977|37
1636730270000|2021-11-12 15:17:50|205130.9|204980.9|205124.4|204974.4|205141.7|204991.7|205118.8|204968.8|35
1636730280000|2021-11-12 15:18:00|205128.4|204978.4|205103.8|204953.8|205135.1|204985.1|205096.3|204946.3|34
1636730290000|2021-11-12 15:18:10|205099.8|204949.8|205082|204932|205109.8|204959.8|205077.3|204927.3|37
1636730300000|2021-11-12 15:18:20|205082.1|204932.1|205091.9|204941.9|205091.9|204941.9|205071.7|204921.7|35
1636730310000|2021-11-12 15:18:30|205092.2|204942.2|205080|204930|205093.1|204943.1|205076.4|204926.4|35
1636730320000|2021-11-12 15:18:40|205081.1|204931.1|205075|204925|205083.7|204933.7|205074.8|204924.8|28
1636730330000|2021-11-12 15:18:50|205076.7|204926.7|205032.3|204882.3|205079.4|204929.4|205031.8|204881.8|31
1636730340000|2021-11-12 15:19:00|205038.1|204888.1|204952.9|204802.9|205039.3|204889.3|204952.9|204802.9|37
1636730350000|2021-11-12 15:19:10|204955.8|204805.8|204948.4|204798.4|204993.1|204843.1|204935|204785|40
1636730360000|2021-11-12 15:19:20|204951.1|204801.1|204915.6|204765.6|205000.8|204850.8|204894.1|204744.1|40
1636730370000|2021-11-12 15:19:30|204914|204764|204927.3|204777.3|204927.3|204777.3|204872.9|204722.9|38
1636730380000|2021-11-12 15:19:40|204926.1|204776.1|204909.3|204759.3|204933.3|204783.3|204906.8|204756.8|37
1636730390000|2021-11-12 15:19:50|204908.2|204758.2|204881.7|204731.7|204912.3|204762.3|204867.9|204717.9|32
1636730400000|2021-11-12 15:20:00|204882.4|204732.4|204820.3|204670.3|204896.4|204746.4|204818.3|204668.3|34
1636730410000|2021-11-12 15:20:10|204821.2|204671.2|204800.7|204650.7|204821.2|204671.2|204791.5|204641.5|30
1636730420000|2021-11-12 15:20:20|204791.9|204641.9|204755.5|204605.5|204818.4|204668.4|204755.5|204605.5|34
1636730430000|2021-11-12 15:20:30|204739.8|204589.8|204758.3|204608.3|204758.3|204608.3|204739.6|204589.6|33
1636730440000|2021-11-12 15:20:40|204758.9|204608.9|204729.1|204579.1|204760.9|204610.9|204695.8|204545.8|36
1636730450000|2021-11-12 15:20:50|204728.3|204578.3|204732.3|204582.3|204732.4|204582.4|204726|204576|34
1636730460000|2021-11-12 15:21:00|204731.9|204581.9|204701.9|204551.9|204748.5|204598.5|204688.5|204538.5|33
1636730470000|2021-11-12 15:21:10|204705.8|204555.8|204695.4|204545.4|204728.4|204578.4|204683.7|204533.7|36
1636730480000|2021-11-12 15:21:20|204686|204536|204695.1|204545.1|204703.7|204553.7|204675.8|204525.8|32
1636730490000|2021-11-12 15:21:30|204693.9|204543.9|204710.4|204560.4|204717.9|204615.8|204665.8|204531.3|32
1636730500000|2021-11-12 15:21:40|204709.7|204559.7|204708.5|204558.5|204712.4|204562.4|204706.3|204556.3|28
1636730510000|2021-11-12 15:21:50|204709.9|204559.9|204835.8|204685.8|204835.8|204685.8|204709.9|204559.9|32
1636730520000|2021-11-12 15:22:00|204846.9|204696.9|204857.5|204707.5|204859.6|204709.6|204845.8|204695.8|33
1636730530000|2021-11-12 15:22:10|204857.9|204707.9|204929.9|204779.9|204939.1|204789.1|204857.9|204707.9|37
1636730540000|2021-11-12 15:22:20|204931.1|204781.1|204896.1|204746.1|204937.1|204787.1|204896.1|204746.1|35
1636730550000|2021-11-12 15:22:30|204884.5|204734.5|204920.8|204770.8|204957.2|204807.2|204884.5|204734.5|38
1636730560000|2021-11-12 15:22:40|204924.7|204774.7|204943.1|204793.1|204951.3|204801.3|204924.7|204774.7|35
1636730570000|2021-11-12 15:22:50|204910.4|204760.4|204855.2|204705.2|204917.7|204767.7|204848.2|204698.2|39
1636730580000|2021-11-12 15:23:00|204855.1|204705.1|204917.2|204767.2|204927|204777|204847.5|204697.5|30
1636730590000|2021-11-12 15:23:10|204918|204768|204923.2|204773.2|204932|204782|204915|204765|35
1636730600000|2021-11-12 15:23:20|204925.2|204775.2|204917.5|204767.5|204925.2|204775.2|204917|204767|30
1636730610000|2021-11-12 15:23:30|204917.9|204767.9|204891.1|204741.1|204926.3|204776.3|204888|204738|26
1636730620000|2021-11-12 15:23:40|204889.8|204739.8|204905.4|204755.4|204907.5|204757.5|204883.6|204733.6|30
1636730630000|2021-11-12 15:23:50|204901.3|204751.3|204905.4|204755.4|204911.8|204761.8|204894.1|204744.1|31
1636730640000|2021-11-12 15:24:00|204903.3|204753.3|204901.7|204751.7|204907.6|204757.6|204846.5|204696.5|38
1636730650000|2021-11-12 15:24:10|204905|204755|204940.9|204790.9|204944.6|204794.6|204902.8|204752.8|35
1636730660000|2021-11-12 15:24:20|204940.7|204790.7|204893.6|204743.6|204958|204808|204889.6|204739.6|39
1636730670000|2021-11-12 15:24:30|204890.4|204740.4|204878|204728|204891.3|204741.3|204867.7|204717.7|36
1636730680000|2021-11-12 15:24:40|204877.9|204727.9|204871.9|204721.9|204882.9|204732.9|204871.9|204721.9|32
1636730690000|2021-11-12 15:24:50|204870.2|204720.2|204834.4|204684.4|204874.7|204724.7|204834.4|204684.4|30
1636730700000|2021-11-12 15:25:00|204832.2|204682.2|204846.7|204696.7|204848.2|204698.2|204822.9|204672.9|33
1636730710000|2021-11-12 15:25:10|204845.6|204695.6|204826.3|204676.3|204849.1|204699.1|204825.3|204675.3|31
1636730720000|2021-11-12 15:25:20|204823.9|204673.9|204834.8|204684.8|204840.6|204690.6|204821|204671|34
1636730730000|2021-11-12 15:25:30|204835.4|204685.4|204845.7|204695.7|204850|204700|204835.4|204685.4|30
1636730740000|2021-11-12 15:25:40|204843.5|204693.5|204829.6|204679.6|204848|204698|204829|204679|24
1636730750000|2021-11-12 15:25:50|204831.2|204681.2|204840.4|204690.4|204842.2|204692.2|204828.5|204678.5|30
1636730760000|2021-11-12 15:26:00|204839.4|204689.4|204850.8|204700.8|204855|204705|204838.3|204688.3|26
1636730770000|2021-11-12 15:26:10|204850.6|204700.6|204875.9|204725.9|204876.3|204726.3|204849.6|204699.6|25
1636730780000|2021-11-12 15:26:20|204868.6|204718.6|204883.2|204733.2|204889.6|204739.6|204868.6|204718.6|32
1636730790000|2021-11-12 15:26:30|204883.5|204733.5|204886.2|204736.2|204889|204739|204883|204733|25
1636730800000|2021-11-12 15:26:40|204885.8|204735.8|204922.1|204772.1|204926.3|204776.3|204884.3|204734.3|23
1636730810000|2021-11-12 15:26:50|204923.5|204773.5|204975.2|204825.2|204977.6|204827.6|204921.7|204771.7|33
1636730820000|2021-11-12 15:27:00|204977.9|204827.9|204973.7|204823.7|204981.7|204831.7|204951.4|204801.4|34
1636730830000|2021-11-12 15:27:10|204972.8|204822.8|204969.2|204819.2|204972.8|204822.8|204968.5|204818.5|22
1636730840000|2021-11-12 15:27:20|204970.4|204820.4|204973.2|204823.2|204973.5|204823.5|204968.8|204818.8|19
1636730850000|2021-11-12 15:27:30|204973.1|204823.1|204970.6|204820.6|204975.5|204825.5|204970|204820|18
1636730860000|2021-11-12 15:27:40|204970.3|204820.3|204970.8|204820.8|204971.3|204821.3|204970.3|204820.3|17
1636730870000|2021-11-12 15:27:50|204970.7|204820.7|205005.6|204855.6|205006|204856|204970.7|204820.7|26
1636730880000|2021-11-12 15:28:00|205006.3|204856.3|205040.6|204890.6|205044.1|204894.1|205001.9|204851.9|35
1636730890000|2021-11-12 15:28:10|205042.8|204892.8|205094.8|204944.8|205094.8|204944.8|205042.8|204892.8|36
1636730900000|2021-11-12 15:28:20|205094.4|204944.4|205043|204893|205094.4|204944.4|205042.3|204892.3|35
1636730910000|2021-11-12 15:28:30|205046|204896|205041.1|204891.1|205064.9|204914.9|205037.8|204887.8|36
1636730920000|2021-11-12 15:28:40|205041.3|204891.3|205061|204911|205061|204911|205022.9|204872.9|38
1636730930000|2021-11-12 15:28:50|205058.2|204908.2|205033.5|204883.5|205066.5|204916.5|205032.1|204882.1|37
1636730940000|2021-11-12 15:29:00|205034.2|204884.2|205051.3|204901.3|205051.3|204901.3|205026.4|204876.4|36
1636730950000|2021-11-12 15:29:10|205047.8|204897.8|205047.2|204897.2|205052.7|204902.7|205044|204894|33
1636730960000|2021-11-12 15:29:20|205047.3|204897.3|204965|204815|205049.6|204899.6|204944.8|204794.8|34
1636730970000|2021-11-12 15:29:30|204965.2|204815.2|204967.2|204817.2|204969.9|204819.9|204960.7|204810.7|27
1636730980000|2021-11-12 15:29:40|204968.4|204818.4|204962.1|204812.1|204975.1|204825.1|204961.8|204811.8|36
1636730990000|2021-11-12 15:29:50|204962.5|204812.5|204901|204751|204963.5|204813.5|204895.1|204745.1|26
1636731000000|2021-11-12 15:30:00|204898.5|204748.5|204880.8|204730.8|204901.6|204751.6|204864.8|204714.8|31
1636731010000|2021-11-12 15:30:10|204899.3|204749.3|204937.8|204787.8|204937.8|204787.8|204896.4|204746.4|31
1636731020000|2021-11-12 15:30:20|204928.2|204778.2|204947.3|204797.3|204952.2|204802.2|204926.4|204776.4|35
1636731030000|2021-11-12 15:30:30|204946.8|204796.8|204910.3|204760.3|204947.7|204797.7|204910.3|204760.3|30
1636731040000|2021-11-12 15:30:40|204910.4|204760.4|204903.9|204753.9|204916.5|204766.5|204885.1|204735.1|29
1636731050000|2021-11-12 15:30:50|204902.5|204752.5|204888.4|204738.4|204904|204754|204883.5|204733.5|27
1636731060000|2021-11-12 15:31:00|204886|204736|204883.1|204733.1|204886|204736|204875.1|204725.1|24
1636731070000|2021-11-12 15:31:10|204881.3|204731.3|204886.2|204736.2|204889.1|204739.1|204878.6|204728.6|27
1636731080000|2021-11-12 15:31:20|204886.7|204736.7|204887|204737|204887.1|204737.1|204880.5|204730.5|21
1636731090000|2021-11-12 15:31:30|204886.5|204736.5|204886.6|204736.6|204887.1|204737.1|204884.5|204734.5|15
1636731100000|2021-11-12 15:31:40|204886.5|204736.5|204889.6|204739.6|204893|204743|204886.5|204736.5|29
1636731110000|2021-11-12 15:31:50|204889.5|204739.5|204863.1|204713.1|204890.8|204740.8|204843.9|204693.9|37
1636731120000|2021-11-12 15:32:00|204864.4|204714.4|204859.3|204709.3|204865.2|204715.2|204856.4|204706.4|23
1636731130000|2021-11-12 15:32:10|204859.8|204709.8|204857.5|204707.5|204863.5|204713.5|204856.9|204706.9|29
1636731140000|2021-11-12 15:32:20|204858.1|204708.1|204850.7|204700.7|204858.1|204708.1|204849.2|204699.2|23
1636731150000|2021-11-12 15:32:30|204848|204698|204860|204710|204863.6|204713.6|204846.1|204696.1|20
1636731160000|2021-11-12 15:32:40|204862.2|204712.2|204853.8|204703.8|204866.2|204716.2|204851|204701|25
1636731170000|2021-11-12 15:32:50|204878|204728|204924.1|204774.1|204924.7|204774.7|204878|204728|31
1636731180000|2021-11-12 15:33:00|204923|204773|204952.5|204802.5|204986.6|204836.6|204918.7|204768.7|31
1636731190000|2021-11-12 15:33:10|204952.8|204802.8|204935.7|204785.7|204956.1|204806.1|204914.1|204764.1|29
1636731200000|2021-11-12 15:33:20|204936.1|204786.1|204946|204796|204956.3|204806.3|204912.7|204762.7|34
1636731210000|2021-11-12 15:33:30|204933|204783|204912.5|204762.5|204933|204783|204907.3|204757.3|35
1636731220000|2021-11-12 15:33:40|204915.5|204765.5|204922.8|204772.8|204931.2|204781.2|204914.3|204764.3|31
1636731230000|2021-11-12 15:33:50|204921.6|204771.6|204979.1|204829.1|204983.2|204833.2|204913.8|204763.8|33
1636731240000|2021-11-12 15:34:00|204976.4|204826.4|204976.1|204826.1|205014.9|204864.9|204975.1|204825.1|36
1636731250000|2021-11-12 15:34:10|204975.3|204825.3|204976|204826|204976|204826|204971.9|204821.9|22
1636731260000|2021-11-12 15:34:20|204975.8|204825.8|204989.8|204839.8|204989.8|204839.8|204970.6|204820.6|31
1636731270000|2021-11-12 15:34:30|204982.6|204832.6|205014.7|204864.7|205015.8|204865.8|204981.9|204831.9|33
1636731280000|2021-11-12 15:34:40|205013.4|204863.4|205007.2|204857.2|205015.3|204865.3|204996.3|204846.3|31
1636731290000|2021-11-12 15:34:50|205007.7|204857.7|205008.6|204858.6|205017.3|204867.3|205000.9|204850.9|28
1636731300000|2021-11-12 15:35:00|205009.5|204859.5|205029.9|204879.9|205029.9|204879.9|205004|204854|32
1636731310000|2021-11-12 15:35:10|205039.2|204889.2|205025|204875|205055.5|204905.5|205025|204875|37
1636731320000|2021-11-12 15:35:20|205025.4|204875.4|205008.8|204858.8|205027|204877|205003.7|204853.7|29
1636731330000|2021-11-12 15:35:30|205008.6|204858.6|205028|204878|205028|204878|205000.4|204850.4|34
1636731340000|2021-11-12 15:35:40|205026.8|204876.8|205012.2|204862.2|205026.8|204876.8|205012.2|204862.2|33
1636731350000|2021-11-12 15:35:50|205011.2|204861.2|205015.1|204865.1|205019.4|204869.4|205011.2|204861.2|29
1636731360000|2021-11-12 15:36:00|205011.7|204861.7|205018.8|204868.8|205023.3|204873.3|204997|204847|28
1636731370000|2021-11-12 15:36:10|205016.3|204866.3|204994.6|204844.6|205017.9|204867.9|204993.2|204843.2|33
1636731380000|2021-11-12 15:36:20|204994.7|204844.7|204936.3|204786.3|204994.7|204844.7|204927|204777|35
1636731390000|2021-11-12 15:36:30|204935.8|204785.8|204887.2|204737.2|204935.8|204785.8|204887|204737|24
1636731400000|2021-11-12 15:36:40|204887.7|204737.7|204895.8|204745.8|204907.5|204757.5|204887.7|204737.7|25
1636731410000|2021-11-12 15:36:50|204898.6|204748.6|204902.5|204752.5|204902.5|204752.5|204897.3|204747.3|25
1636731420000|2021-11-12 15:37:00|204901.3|204751.3|204920.1|204770.1|204922.3|204772.3|204895.3|204745.3|27
1636731430000|2021-11-12 15:37:10|204921.5|204771.5|204916.5|204766.5|204926.3|204776.3|204915.5|204765.5|16
1636731440000|2021-11-12 15:37:20|204918.8|204768.8|204898.7|204748.7|204918.9|204768.9|204888.7|204738.7|38
1636731450000|2021-11-12 15:37:30|204899.4|204749.4|204908.7|204758.7|204917.5|204767.5|204899.4|204749.4|26
1636731460000|2021-11-12 15:37:40|204908.8|204758.8|204918.3|204768.3|204929.4|204779.4|204908.8|204758.8|34
1636731470000|2021-11-12 15:37:50|204917.4|204767.4|204930.7|204780.7|204931.6|204781.6|204913.5|204763.5|37
1636731480000|2021-11-12 15:38:00|204937.2|204787.2|204921.1|204771.1|204937.2|204787.2|204917.8|204767.8|22
1636731490000|2021-11-12 15:38:10|204920.8|204770.8|204883.2|204733.2|204922.6|204772.6|204876.2|204726.2|30
1636731500000|2021-11-12 15:38:20|204883.8|204733.8|204876.9|204726.9|204894.3|204744.3|204859.2|204709.2|36
1636731510000|2021-11-12 15:38:30|204874.5|204724.5|204882.3|204732.3|204882.6|204732.6|204866|204716|27
1636731520000|2021-11-12 15:38:40|204881.9|204731.9|204860.9|204710.9|204881.9|204731.9|204860.9|204710.9|32
1636731530000|2021-11-12 15:38:50|204859.5|204709.5|204864.8|204714.8|204864.8|204714.8|204859.5|204709.5|24
1636731540000|2021-11-12 15:39:00|204866.8|204716.8|204859.6|204709.6|204866.9|204716.9|204847.6|204697.6|33
1636731550000|2021-11-12 15:39:10|204875.4|204725.4|204858.4|204708.4|204875.4|204725.4|204856.4|204706.4|33
1636731560000|2021-11-12 15:39:20|204863.7|204713.7|204849.9|204699.9|204865.1|204715.1|204846|204696|32
1636731570000|2021-11-12 15:39:30|204850.8|204700.8|204854.2|204704.2|204856.5|204706.5|204850.8|204700.8|28
1636731580000|2021-11-12 15:39:40|204852.5|204702.5|204851.1|204701.1|204852.5|204702.5|204847.6|204697.6|24
1636731590000|2021-11-12 15:39:50|204852.1|204702.1|204852.1|204702.1|204855.2|204705.2|204850.4|204700.4|27
1636731600000|2021-11-12 15:40:00|204852|204702|204848.9|204698.9|204854.3|204704.3|204845.9|204695.9|30
1636731610000|2021-11-12 15:40:10|204847.5|204697.5|204845.4|204695.4|204850.1|204700.1|204845.4|204695.4|15
1636731620000|2021-11-12 15:40:20|204845.6|204695.6|204797|204647|204849.2|204699.2|204795.3|204645.3|30
1636731630000|2021-11-12 15:40:30|204800|204650|204728.8|204578.8|204800|204650|204728.4|204578.4|33
1636731640000|2021-11-12 15:40:40|204727.6|204577.6|204715.4|204565.4|204727.8|204577.8|204709.6|204559.6|36
1636731650000|2021-11-12 15:40:50|204714.9|204564.9|204723.3|204573.3|204728.7|204578.7|204714.9|204564.9|31
1636731660000|2021-11-12 15:41:00|204723.6|204573.6|204722.2|204572.2|204731.7|204581.7|204719.5|204569.5|28
1636731670000|2021-11-12 15:41:10|204724.4|204574.4|204712.5|204562.5|204748.6|204598.6|204712.5|204562.5|35
1636731680000|2021-11-12 15:41:20|204714.9|204564.9|204643.6|204493.6|204714.9|204564.9|204642.7|204492.7|37
1636731690000|2021-11-12 15:41:30|204647.4|204497.4|204664.3|204514.3|204678.4|204528.4|204643.4|204493.4|33
1636731700000|2021-11-12 15:41:40|204666|204516|204654.9|204504.9|204672.4|204522.4|204650.2|204500.2|33
1636731710000|2021-11-12 15:41:50|204655.2|204505.2|204673|204523|204677.6|204527.6|204654.6|204504.6|25
1636731720000|2021-11-12 15:42:00|204676.7|204526.7|204669.5|204519.5|204676.7|204526.7|204669.5|204519.5|19
1636731730000|2021-11-12 15:42:10|204669.8|204519.8|204672.1|204522.1|204679.7|204529.7|204669.8|204519.8|26
1636731740000|2021-11-12 15:42:20|204671.2|204521.2|204670.5|204520.5|204671.4|204521.4|204665.7|204515.7|26
1636731750000|2021-11-12 15:42:30|204671.9|204521.9|204684.4|204534.4|204685.9|204535.9|204670.2|204520.2|28
1636731760000|2021-11-12 15:42:40|204685.8|204535.8|204712.9|204562.9|204714|204564|204684.4|204534.4|25
1636731770000|2021-11-12 15:42:50|204711.9|204561.9|204715.6|204565.6|204760.6|204610.6|204711.9|204561.9|29
1636731780000|2021-11-12 15:43:00|204716.4|204566.4|204707.4|204557.4|204721.9|204571.9|204701.4|204551.4|29
1636731790000|2021-11-12 15:43:10|204708.3|204558.3|204705.5|204555.5|204720|204570|204705.5|204555.5|31
1636731800000|2021-11-12 15:43:20|204704.5|204554.5|204681.9|204531.9|204704.5|204554.5|204675.4|204525.4|34
1636731810000|2021-11-12 15:43:30|204681|204531|204719.1|204569.1|204721.8|204571.8|204680.7|204530.7|28
1636731820000|2021-11-12 15:43:40|204721.8|204571.8|204654.6|204504.6|204721.8|204571.8|204646.6|204496.6|33
1636731830000|2021-11-12 15:43:50|204650.7|204500.7|204649.2|204499.2|204659.4|204509.4|204645.7|204495.7|35
1636731840000|2021-11-12 15:44:00|204645.7|204495.7|204636.1|204486.1|204650|204500|204584.9|204434.9|35
1636731850000|2021-11-12 15:44:10|204635.1|204485.1|204636.4|204486.4|204642|204492|204624.4|204474.4|26
1636731860000|2021-11-12 15:44:20|204641.4|204491.4|204699.4|204549.4|204711.1|204561.1|204640.9|204490.9|32
1636731870000|2021-11-12 15:44:30|204705.5|204555.5|204711|204561|204721.8|204571.8|204701.8|204551.8|32
1636731880000|2021-11-12 15:44:40|204705.5|204555.5|204757.5|204607.5|204759.8|204609.8|204703|204553|32
1636731890000|2021-11-12 15:44:50|204761.7|204611.7|204728.8|204578.8|204761.7|204611.7|204716.2|204566.2|36
1636731900000|2021-11-12 15:45:00|204728.5|204578.5|204830.4|204680.4|204833.2|204683.2|204724.6|204574.6|37
1636731910000|2021-11-12 15:45:10|204828.6|204678.6|204872.7|204722.7|204883.4|204733.4|204828.6|204678.6|28
1636731920000|2021-11-12 15:45:20|204885.3|204735.3|204883.8|204733.8|204939.3|204789.3|204882.9|204732.9|34
1636731930000|2021-11-12 15:45:30|204887.9|204737.9|204874.9|204724.9|204891.5|204741.5|204874.9|204724.9|32
1636731940000|2021-11-12 15:45:40|204883.7|204733.7|204892.4|204742.4|204892.4|204742.4|204878.1|204728.1|31
1636731950000|2021-11-12 15:45:50|204890.8|204740.8|204830.3|204680.3|204890.8|204740.8|204827|204677|23
1636731960000|2021-11-12 15:46:00|204829.9|204679.9|204878.8|204728.8|204916.5|204766.5|204828.2|204678.2|35
1636731970000|2021-11-12 15:46:10|204876.2|204726.2|204831.4|204681.4|204876.2|204726.2|204820.3|204670.3|36
1636731980000|2021-11-12 15:46:20|204842.2|204692.2|204849.9|204699.9|204887.5|204737.5|204842.2|204692.2|32
1636731990000|2021-11-12 15:46:30|204852.5|204702.5|204829.8|204679.8|204869.6|204719.6|204829.8|204679.8|34
1636732000000|2021-11-12 15:46:40|204832|204682|204759.2|204609.2|204833.7|204683.7|204759.2|204609.2|35
1636732010000|2021-11-12 15:46:50|204761.6|204611.6|204803.5|204653.5|204808.5|204658.5|204755.4|204605.4|35
1636732020000|2021-11-12 15:47:00|204801.1|204651.1|204756.8|204606.8|204803.3|204653.3|204756.8|204606.8|35
1636732030000|2021-11-12 15:47:10|204725.2|204575.2|204753.1|204603.1|204753.1|204603.1|204708.2|204558.2|36
1636732040000|2021-11-12 15:47:20|204767.7|204617.7|204707.8|204557.8|204767.7|204617.7|204704.7|204554.7|37
1636732050000|2021-11-12 15:47:30|204707.9|204557.9|204756.3|204606.3|204757.9|204607.9|204700.4|204550.4|26
1636732060000|2021-11-12 15:47:40|204757.9|204607.9|204760.5|204610.5|204760.5|204610.5|204743.2|204593.2|25
1636732070000|2021-11-12 15:47:50|204758.5|204608.5|204756.1|204606.1|204758.5|204608.5|204740.6|204590.6|33
1636732080000|2021-11-12 15:48:00|204755.5|204605.5|204763.3|204613.3|204764|204614|204751.8|204601.8|19
1636732090000|2021-11-12 15:48:10|204770.9|204620.9|204766.1|204616.1|204770.9|204620.9|204755.6|204605.6|20
1636732100000|2021-11-12 15:48:20|204768.4|204618.4|204760.3|204610.3|204768.4|204618.4|204756.7|204606.7|21
1636732110000|2021-11-12 15:48:30|204759.6|204609.6|204760.7|204610.7|204763.3|204613.3|204755.9|204605.9|23
1636732120000|2021-11-12 15:48:40|204761.2|204611.2|204799.6|204649.6|204799.6|204649.6|204761.1|204611.1|31
1636732130000|2021-11-12 15:48:50|204798.2|204648.2|204790.7|204640.7|204801.7|204651.7|204789.6|204639.6|31
1636732140000|2021-11-12 15:49:00|204790.4|204640.4|204790.5|204640.5|204799.7|204649.7|204789.4|204639.4|33
1636732150000|2021-11-12 15:49:10|204792.1|204642.1|204789.7|204639.7|204815.2|204665.2|204788|204638|29
1636732160000|2021-11-12 15:49:20|204790.7|204640.7|204778.2|204628.2|204790.7|204640.7|204777.8|204627.8|20
1636732170000|2021-11-12 15:49:30|204779.7|204629.7|204781.1|204631.1|204785.9|204635.9|204776.5|204626.5|20
1636732180000|2021-11-12 15:49:40|204780.9|204630.9|204793.8|204643.8|204793.8|204643.8|204777.8|204627.8|22
1636732190000|2021-11-12 15:49:50|204805.1|204655.1|204798.2|204648.2|204806.6|204656.6|204795.7|204645.7|38
1636732200000|2021-11-12 15:50:00|204798.5|204648.5|204807.6|204657.6|204810|204660|204785.9|204635.9|29
1636732210000|2021-11-12 15:50:10|204805.8|204655.8|204822.4|204672.4|204833.8|204683.8|204799.5|204649.5|28
1636732220000|2021-11-12 15:50:20|204815.6|204665.6|204823|204673|204829.3|204679.3|204799.8|204649.8|38
1636732230000|2021-11-12 15:50:30|204822.5|204672.5|204791|204641|204825.9|204675.9|204787|204637|33
1636732240000|2021-11-12 15:50:40|204794.5|204644.5|204829|204679|204830.4|204680.4|204791.4|204641.4|27
1636732250000|2021-11-12 15:50:50|204831|204681|204825.1|204675.1|204835.6|204685.6|204814|204664|31
1636732260000|2021-11-12 15:51:00|204825.4|204675.4|204820.4|204670.4|204840.9|204690.9|204818.3|204668.3|32
1636732270000|2021-11-12 15:51:10|204814.6|204664.6|204869|204719|204873.4|204723.4|204813.7|204663.7|37
1636732280000|2021-11-12 15:51:20|204870.9|204720.9|204777.3|204627.3|204870.9|204720.9|204777.3|204627.3|35
1636732290000|2021-11-12 15:51:30|204782.6|204632.6|204800.6|204650.6|204802.8|204652.8|204782.3|204632.3|24
1636732300000|2021-11-12 15:51:40|204802.5|204652.5|204762.4|204612.4|204802.5|204652.5|204748.3|204598.3|31
1636732310000|2021-11-12 15:51:50|204764.3|204614.3|204766|204616|204771.9|204621.9|204759.5|204609.5|26
1636732320000|2021-11-12 15:52:00|204765.9|204615.9|204764.7|204614.7|204767.7|204617.7|204763.3|204613.3|19
1636732330000|2021-11-12 15:52:10|204764.4|204614.4|204738.3|204588.3|204765|204615|204725.9|204575.9|27
1636732340000|2021-11-12 15:52:20|204745|204595|204739|204589|204745.5|204595.5|204733.1|204583.1|23
1636732350000|2021-11-12 15:52:30|204737.1|204587.1|204723.7|204573.7|204737.1|204587.1|204721.8|204571.8|17
1636732360000|2021-11-12 15:52:40|204724.5|204574.5|204729.1|204579.1|204729.1|204579.1|204723.7|204573.7|19
1636732370000|2021-11-12 15:52:50|204727.8|204577.8|204722.8|204572.8|204728.6|204578.6|204715.3|204565.3|29
1636732380000|2021-11-12 15:53:00|204722.9|204572.9|204740.9|204590.9|204769.2|204619.2|204722.9|204572.9|40
1636732390000|2021-11-12 15:53:10|204742.6|204592.6|204742.7|204592.7|204752|204602|204739.7|204589.7|27
1636732400000|2021-11-12 15:53:20|204741.8|204591.8|204756|204606|204756.5|204606.5|204741.8|204591.8|32
1636732410000|2021-11-12 15:53:30|204755.7|204605.7|204750.7|204600.7|204758.2|204608.2|204750.7|204600.7|28
1636732420000|2021-11-12 15:53:40|204750.8|204600.8|204830.6|204680.6|204833.4|204683.4|204743.8|204593.8|33
1636732430000|2021-11-12 15:53:50|204830.7|204680.7|204822.4|204672.4|204834.4|204684.4|204822.4|204672.4|33
1636732440000|2021-11-12 15:54:00|204822|204672|204836.8|204686.8|204842.3|204692.3|204822|204672|30
1636732450000|2021-11-12 15:54:10|204836.4|204686.4|204843.3|204693.3|204853|204703|204836.2|204686.2|27
1636732460000|2021-11-12 15:54:20|204844.9|204694.9|204879|204729|204880.9|204730.9|204840|204690|29
1636732470000|2021-11-12 15:54:30|204880.6|204730.6|204892.9|204742.9|204893.9|204743.9|204879.4|204729.4|30
1636732480000|2021-11-12 15:54:40|204895.4|204745.4|204908.1|204758.1|204909.8|204759.8|204892.8|204742.8|24
1636732490000|2021-11-12 15:54:50|204907.6|204757.6|204900.9|204750.9|204908.5|204758.5|204892.2|204742.2|29
1636732500000|2021-11-12 15:55:00|204904.9|204754.9|204958.1|204808.1|204963.1|204813.1|204904.9|204754.9|36
1636732510000|2021-11-12 15:55:10|204972.6|204822.6|204949.5|204799.5|204972.6|204822.6|204941.3|204791.3|30
1636732520000|2021-11-12 15:55:20|204949.6|204799.6|204959.9|204809.9|204960.9|204810.9|204948.8|204798.8|33
1636732530000|2021-11-12 15:55:30|204959.6|204809.6|204960.4|204810.4|204974.2|204824.2|204955.4|204805.4|35
1636732540000|2021-11-12 15:55:40|204956.6|204806.6|204912.4|204762.4|204957.6|204807.6|204908.6|204758.6|32
1636732550000|2021-11-12 15:55:50|204912.8|204762.8|204938.1|204788.1|204940.7|204790.7|204912.8|204762.8|32
1636732560000|2021-11-12 15:56:00|204937.8|204787.8|204942.2|204792.2|204943.1|204793.1|204937.5|204787.5|27
1636732570000|2021-11-12 15:56:10|204943.1|204793.1|204912.1|204762.1|204943.1|204793.1|204906.1|204756.1|27
1636732580000|2021-11-12 15:56:20|204909|204759|204898.1|204748.1|204912.8|204762.8|204891.1|204741.1|23
1636732590000|2021-11-12 15:56:30|204895.5|204745.5|204900.3|204750.3|204905.6|204755.6|204895.5|204745.5|24
1636732600000|2021-11-12 15:56:40|204898.2|204748.2|204902.1|204752.1|204903.6|204753.6|204898.2|204748.2|28
1636732610000|2021-11-12 15:56:50|204902|204752|204910.4|204760.4|204915.1|204765.1|204901.6|204751.6|24
1636732620000|2021-11-12 15:57:00|204911.7|204761.7|204897|204747|204911.7|204761.7|204896.8|204746.8|36
1636732630000|2021-11-12 15:57:10|204897.2|204747.2|204844.7|204694.7|204900.1|204750.1|204844.4|204694.4|29
1636732640000|2021-11-12 15:57:20|204832.4|204682.4|204819.7|204669.7|204833.7|204683.7|204789.4|204639.4|39
1636732650000|2021-11-12 15:57:30|204844.9|204694.9|204898.2|204748.2|204898.2|204748.2|204844.9|204694.9|32
1636732660000|2021-11-12 15:57:40|204905.5|204755.5|204890.9|204740.9|204909.6|204759.6|204889.2|204739.2|31
1636732670000|2021-11-12 15:57:50|204891.1|204741.1|204927.1|204777.1|204928.4|204778.4|204886.5|204736.5|36
1636732680000|2021-11-12 15:58:00|204927.2|204777.2|204930.2|204780.2|204943.6|204793.6|204925.4|204775.4|32
1636732690000|2021-11-12 15:58:10|204920.8|204770.8|204936.7|204786.7|204942.8|204792.8|204912.2|204762.2|34
1636732700000|2021-11-12 15:58:20|204937.4|204787.4|204946.3|204796.3|204961.3|204811.3|204937.4|204787.4|35
1636732710000|2021-11-12 15:58:30|204942.8|204792.8|204941.8|204791.8|204946.9|204796.9|204938.3|204788.3|35
1636732720000|2021-11-12 15:58:40|204941|204791|205018.2|204868.2|205020.2|204870.2|204938.8|204788.8|31
1636732730000|2021-11-12 15:58:50|205009.1|204859.1|204993.1|204843.1|205009.1|204859.1|204993.1|204843.1|36
1636732740000|2021-11-12 15:59:00|204992.9|204842.9|204971.3|204821.3|204999.7|204849.7|204964.2|204814.2|33
1636732750000|2021-11-12 15:59:10|204973.4|204823.4|204952.3|204802.3|204974|204824|204949.4|204799.4|32
1636732760000|2021-11-12 15:59:20|204953.2|204803.2|204933|204783|204956.5|204806.5|204931.8|204781.8|37
1636732770000|2021-11-12 15:59:30|204930|204780|204939.2|204789.2|204939.2|204789.2|204925.9|204775.9|30
1636732780000|2021-11-12 15:59:40|204935.8|204785.8|204950.6|204800.6|204953.8|204803.8|204932.5|204782.5|35
1636732790000|2021-11-12 15:59:50|204962.1|204812.1|204932.9|204782.9|204962.1|204812.1|204927.6|204777.6|33
1636732800000|2021-11-12 16:00:00|204933.7|204783.7|204935.3|204785.3|204941.3|204791.3|204903.2|204753.2|38
1636732810000|2021-11-12 16:00:10|204931.7|204781.7|204935.8|204785.8|204942.8|204792.8|204931.7|204781.7|29
1636732820000|2021-11-12 16:00:20|204936.2|204786.2|204931.5|204781.5|204949.3|204799.3|204922.3|204772.3|37
1636732830000|2021-11-12 16:00:30|204930.9|204780.9|204931|204781|204942.1|204792.1|204930.9|204780.9|38
1636732840000|2021-11-12 16:00:40|204931.7|204781.7|204940.5|204790.5|204944.6|204833.5|204883.5|204779.5|29
1636732850000|2021-11-12 16:00:50|204940.2|204790.2|204957.7|204807.7|204960.6|204843.5|204893.5|204788.4|30
1636732860000|2021-11-12 16:01:00|204958.8|204808.8|204961.1|204811.1|204967.2|204817.2|204955.3|204805.3|38
1636732870000|2021-11-12 16:01:10|204960.7|204810.7|204950.7|204800.7|204968.6|204818.6|204940.4|204790.4|27
1636732880000|2021-11-12 16:01:20|204952.7|204802.7|204929.9|204779.9|204956.7|204806.7|204929.9|204779.9|36
1636732890000|2021-11-12 16:01:30|204930.8|204780.8|204972.6|204822.6|204977.2|204827.2|204930.8|204780.8|38
1636732900000|2021-11-12 16:01:40|204971.1|204821.1|204986.7|204836.7|204986.7|204836.7|204971.1|204821.1|37
1636732910000|2021-11-12 16:01:50|204989.7|204839.7|204978.8|204828.8|204989.7|204839.7|204974.3|204824.3|37
1636732920000|2021-11-12 16:02:00|204978.1|204828.1|204977.8|204827.8|204980|204830|204968.1|204818.1|31
1636732930000|2021-11-12 16:02:10|204975.4|204825.4|205017.3|204867.3|205020.2|204870.2|204974.3|204824.3|32
1636732940000|2021-11-12 16:02:20|205013.9|204863.9|204991.8|204841.8|205013.9|204863.9|204990.4|204840.4|31
1636732950000|2021-11-12 16:02:30|204991.1|204841.1|204986.8|204836.8|205002.9|204852.9|204975.7|204825.7|35
1636732960000|2021-11-12 16:02:40|204985.6|204835.6|204982.9|204832.9|204997.3|204894.7|204944.7|204828.2|23
1636732970000|2021-11-12 16:02:50|204981.8|204831.8|204986.5|204836.5|204994.3|204844.3|204981|204831|29
1636732980000|2021-11-12 16:03:00|204990.4|204840.4|205009.9|204859.9|205011.5|204861.5|204990.4|204840.4|32
1636732990000|2021-11-12 16:03:10|205009.3|204859.3|205019.5|204869.5|205019.5|204869.5|205009.3|204859.3|25
1636733000000|2021-11-12 16:03:20|205020.5|204870.5|205014.3|204864.3|205022.6|204872.6|205013.5|204863.5|26
1636733010000|2021-11-12 16:03:30|205014.6|204864.6|205060.4|204910.4|205064.2|204914.2|205014.6|204864.6|26
1636733020000|2021-11-12 16:03:40|205060.2|204910.2|205065.2|204915.2|205071.3|204921.3|205055.9|204905.9|28
1636733030000|2021-11-12 16:03:50|205061.7|204911.7|205053.6|204903.6|205061.9|204911.9|205053.6|204903.6|27
1636733040000|2021-11-12 16:04:00|205053.8|204903.8|205049.4|204899.4|205058.4|204908.4|205044.4|204894.4|28
1636733050000|2021-11-12 16:04:10|205048.9|204898.9|205049.4|204899.4|205053.6|204903.6|205047.9|204897.9|18
1636733060000|2021-11-12 16:04:20|205049.7|204899.7|205046.1|204896.1|205050.6|204900.6|205044.4|204894.4|29
1636733070000|2021-11-12 16:04:30|205045.4|204895.4|205001.2|204851.2|205049.4|204899.4|205000|204850|31
1636733080000|2021-11-12 16:04:40|205001.4|204851.4|204983.7|204833.7|205004|204854|204969.6|204819.6|36
1636733090000|2021-11-12 16:04:50|204988.4|204838.4|204992.2|204842.2|205013.4|204863.4|204985.8|204835.8|27
1636733100000|2021-11-12 16:05:00|204990.7|204840.7|204982.7|204832.7|204990.9|204840.9|204979|204829|34
1636733110000|2021-11-12 16:05:10|204983.9|204833.9|204986.1|204836.1|204988.4|204838.4|204982.7|204832.7|32
1636733120000|2021-11-12 16:05:20|204985.8|204835.8|205012.9|204862.9|205015.2|204865.2|204985.8|204835.8|33
1636733130000|2021-11-12 16:05:30|205013.1|204863.1|205011.4|204861.4|205015.6|204865.6|205005.7|204855.7|23
1636733140000|2021-11-12 16:05:40|205010.6|204860.6|205010|204860|205013.2|204863.2|205008.2|204858.2|23
1636733150000|2021-11-12 16:05:50|205008.8|204858.8|205014.1|204864.1|205018.5|204868.5|205008.8|204858.8|22
1636733160000|2021-11-12 16:06:00|205012.4|204862.4|204986.7|204836.7|205014.6|204864.6|204986.5|204836.5|32
1636733170000|2021-11-12 16:06:10|204986.8|204836.8|204988|204838|204991.7|204841.7|204985.1|204835.1|29
1636733180000|2021-11-12 16:06:20|204988.9|204838.9|205002.4|204852.4|205008.2|204858.2|204988.1|204838.1|29
1636733190000|2021-11-12 16:06:30|205003.4|204853.4|205008.3|204858.3|205008.6|204858.6|205003.4|204853.4|25
1636733200000|2021-11-12 16:06:40|205008.4|204858.4|204992.8|204842.8|205008.5|204858.5|204987.2|204837.2|35
1636733210000|2021-11-12 16:06:50|204991.9|204841.9|205026.6|204876.6|205026.6|204876.6|204991.9|204841.9|28
1636733220000|2021-11-12 16:07:00|205034.7|204884.7|205033.7|204883.7|205040.4|204890.4|205033.7|204883.7|18
1636733230000|2021-11-12 16:07:10|205032.1|204882.1|205059.7|204909.7|205079.5|204929.5|205032.1|204882.1|31
1636733240000|2021-11-12 16:07:20|205053.6|204903.6|205052.4|204902.4|205056.7|204906.7|205048.6|204898.6|26
1636733250000|2021-11-12 16:07:30|205053.2|204903.2|205053.8|204903.8|205054.1|204904.1|205052.6|204902.6|19
1636733260000|2021-11-12 16:07:40|205053.6|204903.6|205054.1|204904.1|205056.9|204906.9|205047|204897|27
1636733270000|2021-11-12 16:07:50|205053.9|204903.9|205008.7|204858.7|205055.3|204905.3|205005.9|204855.9|25
1636733280000|2021-11-12 16:08:00|205009.9|204859.9|205012.8|204862.8|205016.7|204866.7|205008.5|204858.5|31
1636733290000|2021-11-12 16:08:10|205012.5|204862.5|205062.5|204912.5|205065.7|204915.7|205009.1|204859.1|31
1636733300000|2021-11-12 16:08:20|205061.9|204911.9|205064.7|204914.7|205066.7|204916.7|205061.9|204911.9|15
1636733310000|2021-11-12 16:08:30|205067.4|204917.4|205063.6|204913.6|205068.6|204918.6|205062.8|204912.8|26
1636733320000|2021-11-12 16:08:40|205064.1|204914.1|205057.3|204907.3|205066.7|204916.7|205057.1|204907.1|19
1636733330000|2021-11-12 16:08:50|205059.6|204909.6|205063.4|204913.4|205067.4|204917.4|205048|204898|31
1636733340000|2021-11-12 16:09:00|205064.1|204914.1|205054.7|204904.7|205066.4|204916.4|205053.8|204903.8|31
1636733350000|2021-11-12 16:09:10|205055.3|204905.3|205057|204907|205058.8|204908.8|205055.3|204905.3|22
1636733360000|2021-11-12 16:09:20|205057.5|204907.5|205062.2|204912.2|205065.1|204915.1|205057|204907|27
1636733370000|2021-11-12 16:09:30|205062.3|204912.3|205056.4|204906.4|205062.7|204912.7|205053.6|204903.6|23
1636733380000|2021-11-12 16:09:40|205060.3|204910.3|205054.7|204904.7|205061|204911|205054.6|204904.6|24
1636733390000|2021-11-12 16:09:50|205055|204905|205049.9|204899.9|205055|204905|205047.3|204897.3|23
1636733400000|2021-11-12 16:10:00|205049.8|204899.8|205048.7|204898.7|205050.8|204900.8|205046|204896|32
1636733410000|2021-11-12 16:10:10|205048.6|204898.6|205047.2|204897.2|205054|204904|205047.2|204897.2|18
1636733420000|2021-11-12 16:10:20|205047.7|204897.7|205048.9|204898.9|205050.7|204900.7|205046.6|204896.6|23
1636733430000|2021-11-12 16:10:30|205049|204899|205023.6|204873.6|205051.5|204901.5|205004.5|204854.5|31
1636733440000|2021-11-12 16:10:40|205046|204896|205049|204899|205051.5|204901.5|205044.3|204894.3|32
1636733450000|2021-11-12 16:10:50|205055|204905|205078.2|204928.2|205088.3|204938.3|205052.1|204902.1|35
1636733460000|2021-11-12 16:11:00|205077.6|204927.6|205074.6|204924.6|205077.6|204927.6|205070.5|204920.5|30
1636733470000|2021-11-12 16:11:10|205074.1|204924.1|205076.6|204926.6|205081.7|204931.7|205074.1|204924.1|26
1636733480000|2021-11-12 16:11:20|205076.9|204926.9|205092.8|204942.8|205093.7|204943.7|205075.8|204925.8|32
1636733490000|2021-11-12 16:11:30|205088.9|204938.9|205103.7|204953.7|205112.6|204962.6|205088.7|204938.7|27
1636733500000|2021-11-12 16:11:40|205103.4|204953.4|205105.5|204955.5|205107.5|204957.5|205102.9|204952.9|19
1636733510000|2021-11-12 16:11:50|205099.4|204949.4|205096.7|204946.7|205105.8|204955.8|205095.5|204945.5|23
1636733520000|2021-11-12 16:12:00|205097.8|204947.8|205096.7|204946.7|205099.2|204949.2|205087.6|204937.6|28
1636733530000|2021-11-12 16:12:10|205095.8|204945.8|205131.6|204981.6|205131.6|204981.6|205092.9|204942.9|30
1636733540000|2021-11-12 16:12:20|205150.8|205000.8|205176.9|205026.9|205179.7|205029.7|205150.1|205000.1|34
1636733550000|2021-11-12 16:12:30|205175.7|205025.7|205211.5|205061.5|205225.1|205075.1|205175.7|205025.7|26
1636733560000|2021-11-12 16:12:40|205206.3|205056.3|205164.2|205014.2|205206.3|205056.3|205159.2|205009.2|33
1636733570000|2021-11-12 16:12:50|205165.5|205015.5|205193.5|205043.5|205200|205050|205164.7|205014.7|34
1636733580000|2021-11-12 16:13:00|205192.8|205042.8|205185|205035|205197.7|205047.7|205185|205035|27
1636733590000|2021-11-12 16:13:10|205182.1|205032.1|205179.6|205029.6|205192.2|205042.2|205177.6|205027.6|32
1636733600000|2021-11-12 16:13:20|205172.8|205022.8|205150|205000|205179.5|205029.5|205150|205000|33
1636733610000|2021-11-12 16:13:30|205151.8|205001.8|205169.7|205019.7|205170|205020|205140.2|204990.2|32
1636733620000|2021-11-12 16:13:40|205169.9|205019.9|205149.3|204999.3|205169.9|205019.9|205140.7|204990.7|27
1636733630000|2021-11-12 16:13:50|205149.2|204999.2|205167.7|205017.7|205172.1|205022.1|205149.2|204999.2|24
1636733640000|2021-11-12 16:14:00|205168.9|205018.9|205168.2|205018.2|205171.3|205021.3|205166.5|205016.5|19
1636733650000|2021-11-12 16:14:10|205168.6|205018.6|205153.1|205003.1|205175.1|205025.1|205151|205001|26
1636733660000|2021-11-12 16:14:20|205153.8|205003.8|205146.6|204996.6|205154.5|205004.5|205146.1|204996.1|21
1636733670000|2021-11-12 16:14:30|205147.4|204997.4|205145.2|204995.2|205148.9|204998.9|205144|204994|14
1636733680000|2021-11-12 16:14:40|205145|204995|205130.4|204980.4|205145.2|204995.2|205109.4|204959.4|22
1636733690000|2021-11-12 16:14:50|205140.9|204990.9|205143.2|204993.2|205145.5|204995.5|205128.5|204978.5|29
1636733700000|2021-11-12 16:15:00|205142.6|204992.6|205142.7|204992.7|205157.6|205007.6|205139.8|204989.8|30
1636733710000|2021-11-12 16:15:10|205143.1|204993.1|205128.1|204978.1|205143.1|204993.1|205124.6|204974.6|28
1636733720000|2021-11-12 16:15:20|205124.4|204974.4|205093.8|204943.8|205124.7|204974.7|205069.6|204919.6|34
1636733730000|2021-11-12 16:15:30|205086.1|204936.1|205093.1|204943.1|205093.1|204943.1|205085.2|204935.2|24
1636733740000|2021-11-12 16:15:40|205092.8|204942.8|205107.3|204957.3|205109.2|204959.2|205092.1|204942.1|30
1636733750000|2021-11-12 16:15:50|205101.7|204951.7|205111.8|204961.8|205114.5|204964.5|205101.7|204951.7|23
1636733760000|2021-11-12 16:16:00|205110.2|204960.2|205096.7|204946.7|205116.3|204966.3|205082.9|204932.9|24
1636733770000|2021-11-12 16:16:10|205101.3|204951.3|205111.2|204961.2|205112.6|204962.6|205096.7|204946.7|20
1636733780000|2021-11-12 16:16:20|205108.9|204958.9|205118.8|204968.8|205118.8|204968.8|205107.2|204957.2|18
1636733790000|2021-11-12 16:16:30|205117.3|204967.3|205109.5|204959.5|205117.3|204967.3|205095.3|204945.3|26
1636733800000|2021-11-12 16:16:40|205109.8|204959.8|205094.6|204944.6|205111.2|204961.2|205090.3|204940.3|20
1636733810000|2021-11-12 16:16:50|205095.5|204945.5|205090.7|204940.7|205097.7|204947.7|205085.8|204935.8|26
1636733820000|2021-11-12 16:17:00|205090.6|204940.6|205091.4|204941.4|205094.1|204944.1|205089.4|204939.4|21
1636733830000|2021-11-12 16:17:10|205090.5|204940.5|205089.4|204939.4|205091.2|204941.2|205087.8|204937.8|21
1636733840000|2021-11-12 16:17:20|205089.3|204939.3|205093|204943|205095.2|204945.2|205089.3|204939.3|21
1636733850000|2021-11-12 16:17:30|205093.2|204943.2|205088.5|204938.5|205093.7|204943.7|205088.5|204938.5|20
1636733860000|2021-11-12 16:17:40|205089.4|204939.4|205083.4|204933.4|205092|204942|205081.3|204931.3|19
1636733870000|2021-11-12 16:17:50|205082.8|204932.8|205083.7|204933.7|205084.5|204934.5|205080.6|204930.6|12
1636733880000|2021-11-12 16:18:00|205084.4|204934.4|205084.6|204934.6|205084.6|204934.6|205078.2|204928.2|21
1636733890000|2021-11-12 16:18:10|205081.7|204931.7|205066.8|204916.8|205085.7|204935.7|205062.5|204912.5|26
1636733900000|2021-11-12 16:18:20|205067.6|204917.6|205069.3|204919.3|205069.3|204919.3|205063.3|204913.3|21
1636733910000|2021-11-12 16:18:30|205070|204920|205087.3|204937.3|205093.3|204943.3|205070|204920|24
1636733920000|2021-11-12 16:18:40|205088.9|204938.9|205090.6|204940.6|205093.8|204943.8|205075.2|204925.2|33
1636733930000|2021-11-12 16:18:50|205092.2|204942.2|205097.9|204947.9|205098.9|204948.9|205086.2|204936.2|25
1636733940000|2021-11-12 16:19:00|205093.4|204943.4|205093.7|204943.7|205099.4|204949.4|205093.1|204943.1|31
1636733950000|2021-11-12 16:19:10|205094|204944|205090.1|204940.1|205094|204944|205086.1|204936.1|24
1636733960000|2021-11-12 16:19:20|205090.8|204940.8|205071.6|204921.6|205092.1|204942.1|205059.8|204909.8|29
1636733970000|2021-11-12 16:19:30|205071.7|204921.7|205090.9|204940.9|205091.3|204941.3|205069.1|204919.1|27
1636733980000|2021-11-12 16:19:40|205090.7|204940.7|205089.1|204939.1|205092.3|204942.3|205084.5|204934.5|28
1636733990000|2021-11-12 16:19:50|205088.9|204938.9|205111|204961|205121.6|204971.6|205088.9|204938.9|23
1636734000000|2021-11-12 16:20:00|205108.7|204958.7|205099|204949|205110.8|204960.8|205087|204937|22
1636734010000|2021-11-12 16:20:10|205088.9|204938.9|205090.1|204940.1|205090.6|204940.6|205078.8|204928.8|31
1636734020000|2021-11-12 16:20:20|205089.3|204939.3|205082.7|204932.7|205091.7|204941.7|205077.9|204927.9|20
1636734030000|2021-11-12 16:20:30|205082.1|204932.1|205080.3|204930.3|205085.8|204935.8|205073.7|204923.7|30
1636734040000|2021-11-12 16:20:40|205081.1|204931.1|205082.6|204932.6|205086|204936|205079.1|204929.1|22
1636734050000|2021-11-12 16:20:50|205082.5|204932.5|205083.4|204933.4|205086.7|204936.7|205080.7|204930.7|20
1636734060000|2021-11-12 16:21:00|205083.2|204933.2|205085.4|204935.4|205087.6|204937.6|205075.3|204925.3|23
1636734070000|2021-11-12 16:21:10|205085.3|204935.3|205088.2|204938.2|205088.2|204938.2|205084.9|204934.9|21
1636734080000|2021-11-12 16:21:20|205087.8|204937.8|205089.7|204939.7|205090.9|204940.9|205087.4|204937.4|19
1636734090000|2021-11-12 16:21:30|205089.4|204939.4|205091.3|204941.3|205092|204942|205089.4|204939.4|20
1636734100000|2021-11-12 16:21:40|205091|204941|205088.9|204938.9|205092.4|204942.4|205085.9|204935.9|28
1636734110000|2021-11-12 16:21:50|205087.5|204937.5|205090.7|204940.7|205092.5|204942.5|205087.5|204937.5|28
1636734120000|2021-11-12 16:22:00|205091|204941|205113.7|204963.7|205118.9|204968.9|205091|204941|28
1636734130000|2021-11-12 16:22:10|205114.2|204964.2|205120.2|204970.2|205128.7|204978.7|205114.2|204964.2|24
1636734140000|2021-11-12 16:22:20|205119.7|204969.7|205103.7|204953.7|205120.4|204970.4|205101.9|204951.9|25
1636734150000|2021-11-12 16:22:30|205103.6|204953.6|205098.4|204948.4|205103.6|204953.6|205097.5|204947.5|25
1636734160000|2021-11-12 16:22:40|205098.3|204948.3|205094.9|204944.9|205098.5|204948.5|205090.4|204940.4|33
1636734170000|2021-11-12 16:22:50|205094.6|204944.6|205094.1|204944.1|205095|204945|205092.4|204942.4|22
1636734180000|2021-11-12 16:23:00|205094.3|204944.3|205077.1|204927.1|205094.3|204944.3|205070.2|204920.2|25
1636734190000|2021-11-12 16:23:10|205077.2|204927.2|205071|204921|205078.8|204928.8|205068.6|204918.6|23
1636734200000|2021-11-12 16:23:20|205071.3|204921.3|205066.4|204916.4|205072|204922|205063.2|204913.2|25
1636734210000|2021-11-12 16:23:30|205067.1|204917.1|205077|204927|205079|204929|205064.4|204914.4|22
1636734220000|2021-11-12 16:23:40|205072.9|204922.9|205079.9|204929.9|205079.9|204929.9|205072.8|204922.8|19
1636734230000|2021-11-12 16:23:50|205079.3|204929.3|205074.5|204924.5|205082.2|204932.2|205072.3|204922.3|28
1636734240000|2021-11-12 16:24:00|205073.3|204923.3|205083.8|204933.8|205089.1|204939.1|205072.3|204922.3|25
1636734250000|2021-11-12 16:24:10|205082.9|204932.9|205070.7|204920.7|205084.8|204934.8|205070.7|204920.7|32
1636734260000|2021-11-12 16:24:20|205071.1|204921.1|205070.8|204920.8|205073.6|204923.6|205070.5|204920.5|22
1636734270000|2021-11-12 16:24:30|205070.1|204920.1|205073.6|204923.6|205078|204928|205069.4|204919.4|26
1636734280000|2021-11-12 16:24:40|205075.6|204925.6|205078.9|204928.9|205078.9|204928.9|205074.5|204924.5|13
1636734290000|2021-11-12 16:24:50|205078.5|204928.5|205068.5|204918.5|205079.3|204929.3|205065.3|204915.3|22
1636734300000|2021-11-12 16:25:00|205067.9|204917.9|205067.9|204917.9|205069.6|204919.6|205064.2|204914.2|16
1636734310000|2021-11-12 16:25:10|205068.7|204918.7|205073.1|204923.1|205074.2|204924.2|205068.7|204918.7|4
1636923650000|2021-11-14 21:00:50|205379|205042|205379|205042|205379|205042|205379|205042|1
1636923760000|2021-11-14 21:02:40|205381|205039|205381|205039|205381|205039|205381|205039|1
1636923870000|2021-11-14 21:04:30|205257.5|204915.5|205381|205039|205381|205039|205257.5|204915.5|2
1636923890000|2021-11-14 21:04:50|205165.8|204823.8|205165.8|204823.8|205165.8|204823.8|205165.8|204823.8|1
1636923900000|2021-11-14 21:05:00|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636923950000|2021-11-14 21:05:50|205131.8|204789.8|205162.9|204820.9|205162.9|204820.9|205131.8|204789.8|2
1636923960000|2021-11-14 21:06:00|205321|204979|205321|204979|205321|204979|205321|204979|1
1636923970000|2021-11-14 21:06:10|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636923980000|2021-11-14 21:06:20|205321|204979|205321|204979|205321|204979|205321|204979|1
1636923990000|2021-11-14 21:06:30|205262|204920|205308|204966|205308|204966|205262|204920|2
1636924000000|2021-11-14 21:06:40|205288.6|204946.6|205114.7|204772.7|205288.6|204946.6|205114.7|204772.7|2
1636924010000|2021-11-14 21:06:50|205251.6|204909.6|205257.5|204915.5|205257.5|204915.5|205251.6|204909.6|2
1636924060000|2021-11-14 21:07:40|205205.8|204863.8|205293.8|204951.8|205293.8|204951.8|205205.8|204863.8|2
1636924070000|2021-11-14 21:07:50|205321|204979|205321|204979|205321|204979|205321|204979|1
1636924080000|2021-11-14 21:08:00|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636924110000|2021-11-14 21:08:30|205321|204979|205321|204979|205321|204979|205321|204979|1
1636924130000|2021-11-14 21:08:50|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636924160000|2021-11-14 21:09:20|205321|204979|205321|204979|205321|204979|205321|204979|1
1636924170000|2021-11-14 21:09:30|205257.5|204915.5|205321|204979|205321|204979|205205.8|204863.8|3
1636924190000|2021-11-14 21:09:50|205257.5|204915.5|205308|204966|205308|204966|205257.5|204915.5|2
1636924220000|2021-11-14 21:10:20|205257.5|204915.5|205162.8|204820.8|205257.5|204915.5|205162.8|204820.8|2
1636924230000|2021-11-14 21:10:30|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|1
1636924240000|2021-11-14 21:10:40|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636924260000|2021-11-14 21:11:00|205321|204979|205321|204979|205321|204979|205321|204979|1
1636924270000|2021-11-14 21:11:10|205262|204920|205288.6|204946.6|205288.6|204946.6|205262|204920|2
1636924280000|2021-11-14 21:11:20|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|1
1636924290000|2021-11-14 21:11:30|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636924330000|2021-11-14 21:12:10|205131.8|204789.8|205131.8|204789.8|205131.8|204789.8|205131.8|204789.8|1
1636924340000|2021-11-14 21:12:20|205237.6|204895.6|205237.6|204895.6|205237.6|204895.6|205237.6|204895.6|1
1636924350000|2021-11-14 21:12:30|205205.8|204863.8|205205.8|204863.8|205205.8|204863.8|205205.8|204863.8|1
1636924360000|2021-11-14 21:12:40|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636924370000|2021-11-14 21:12:50|205321|204979|205321|204979|205321|204979|205321|204979|1
1636924390000|2021-11-14 21:13:10|205114.6|204772.6|205321|204979|205321|204979|205114.6|204772.6|2
1636924440000|2021-11-14 21:14:00|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|1
1636924470000|2021-11-14 21:14:30|205321|204979|205321|204979|205321|204979|205321|204979|1
1636924500000|2021-11-14 21:15:00|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|1
1636924510000|2021-11-14 21:15:10|205237.6|204895.6|205205.8|204863.8|205237.6|204895.6|205205.8|204863.8|2
1636924530000|2021-11-14 21:15:30|205251.6|204909.6|205251.6|204909.6|205251.6|204909.6|205251.6|204909.6|1
1636924540000|2021-11-14 21:15:40|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636924550000|2021-11-14 21:15:50|205131.8|204789.8|205131.8|204789.8|205131.8|204789.8|205131.8|204789.8|1
1636924560000|2021-11-14 21:16:00|205205.8|204863.8|205205.8|204863.8|205205.8|204863.8|205205.8|204863.8|1
1636924570000|2021-11-14 21:16:10|205321|204979|205321|204979|205321|204979|205321|204979|1
1636924590000|2021-11-14 21:16:30|205261|204919|205309.6|204967.6|205309.6|204967.6|205261|204919|2
1636924600000|2021-11-14 21:16:40|205291.7|204949.7|205317.2|204975.2|205317.2|204975.2|205291.7|204949.7|2
1636924610000|2021-11-14 21:16:50|205269.7|204927.7|205289.5|204947.5|205289.5|204947.5|205205.8|204863.8|3
1636924620000|2021-11-14 21:17:00|205321|204979|205321|204979|205321|204979|205321|204979|1
1636924630000|2021-11-14 21:17:10|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636924640000|2021-11-14 21:17:20|205321|204979|205321|204979|205321|204979|205321|204979|1
1636924660000|2021-11-14 21:17:40|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|1
1636924670000|2021-11-14 21:17:50|205321|204979|205321|204979|205321|204979|205321|204979|1
1636924720000|2021-11-14 21:18:40|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|1
1636924730000|2021-11-14 21:18:50|205321|204979|205321|204979|205321|204979|205321|204979|1
1636924750000|2021-11-14 21:19:10|205261|204919|205257.5|204915.5|205261|204919|205257.5|204915.5|2
1636924770000|2021-11-14 21:19:30|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|1
1636924780000|2021-11-14 21:19:40|205237.6|204895.6|205251.6|204909.6|205251.6|204909.6|205237.6|204895.6|2
1636924800000|2021-11-14 21:20:00|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636924830000|2021-11-14 21:20:30|205162.8|204820.8|205162.8|204820.8|205162.8|204820.8|205162.8|204820.8|1
1636924840000|2021-11-14 21:20:40|205237.6|204895.6|205237.6|204895.6|205237.6|204895.6|205237.6|204895.6|1
1636924860000|2021-11-14 21:21:00|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636924920000|2021-11-14 21:22:00|205321|204979|205321|204979|205321|204979|205321|204979|1
1636924940000|2021-11-14 21:22:20|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|1
1636924950000|2021-11-14 21:22:30|205257.5|204915.5|205317.2|204975.2|205317.2|204975.2|205257.5|204915.5|2
1636924970000|2021-11-14 21:22:50|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636924990000|2021-11-14 21:23:10|205162.8|204820.8|205162.8|204820.8|205162.8|204820.8|205162.8|204820.8|1
1636925000000|2021-11-14 21:23:20|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|1
1636925010000|2021-11-14 21:23:30|205251.6|204909.6|205251.6|204909.6|205251.6|204909.6|205251.6|204909.6|1
1636925020000|2021-11-14 21:23:40|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636925050000|2021-11-14 21:24:10|205205.8|204863.8|205321|204979|205321|204979|205205.8|204863.8|2
1636925100000|2021-11-14 21:25:00|205257.5|204915.5|205114.6|204772.6|205318.4|204976.4|205114.6|204772.6|3
1636925110000|2021-11-14 21:25:10|205321|204979|205321|204979|205321|204979|205321|204979|1
1636925120000|2021-11-14 21:25:20|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636925140000|2021-11-14 21:25:40|205321|204979|205321|204979|205321|204979|205321|204979|1
1636925150000|2021-11-14 21:25:50|205259.2|204917.2|205288.6|204946.6|205288.6|204946.6|205259.2|204917.2|2
1636925160000|2021-11-14 21:26:00|205308|204966|205256.2|204914.2|205308|204966|205114.6|204772.6|3
1636925170000|2021-11-14 21:26:10|205321|204979|205321|204979|205321|204979|205299|204957|3
1636925180000|2021-11-14 21:26:20|205261|204919|205261|204919|205261|204919|205261|204919|1
1636925210000|2021-11-14 21:26:50|205257.5|204915.5|205162.8|204820.8|205257.5|204915.5|205162.8|204820.8|2
1636925220000|2021-11-14 21:27:00|205321|204979|205321|204979|205321|204979|205321|204979|1
1636925230000|2021-11-14 21:27:10|205257.5|204915.5|205298.5|204956.5|205298.5|204956.5|205257.5|204915.5|2
1636925240000|2021-11-14 21:27:20|205321|204979|205321|204979|205321|204979|205321|204979|1
1636925250000|2021-11-14 21:27:30|205262|204920|205262|204920|205262|204920|205262|204920|1
1636925260000|2021-11-14 21:27:40|205321|204979|205321|204979|205321|204979|205321|204979|1
1636925560000|2021-11-14 21:32:40|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636925650000|2021-11-14 21:34:10|205162.8|204820.8|205162.8|204820.8|205162.8|204820.8|205162.8|204820.8|1
1636925660000|2021-11-14 21:34:20|205205.8|204863.8|205205.8|204863.8|205205.8|204863.8|205205.8|204863.8|1
1636925670000|2021-11-14 21:34:30|205237.6|204895.6|205237.6|204895.6|205237.6|204895.6|205237.6|204895.6|1
1636925690000|2021-11-14 21:34:50|205251.6|204909.6|205257.5|204915.5|205257.5|204915.5|205251.6|204909.6|2
1636925710000|2021-11-14 21:35:10|205205.8|204863.8|205321|204979|205321|204979|205205.8|204863.8|2
1636925730000|2021-11-14 21:35:30|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636925740000|2021-11-14 21:35:40|205321|204979|205321|204979|205321|204979|205321|204979|1
1636925750000|2021-11-14 21:35:50|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636925760000|2021-11-14 21:36:00|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|1
1636925770000|2021-11-14 21:36:10|205237.6|204895.6|205317.2|204975.2|205317.2|204975.2|205237.6|204895.6|2
1636925790000|2021-11-14 21:36:30|205257.5|204915.5|205298.5|204956.5|205298.5|204956.5|205257.5|204915.5|2
1636925800000|2021-11-14 21:36:40|205321|204979|205321|204979|205321|204979|205321|204979|1
1636925820000|2021-11-14 21:37:00|205263.8|204921.8|205205.8|204863.8|205263.8|204921.8|205205.8|204863.8|2
1636925830000|2021-11-14 21:37:10|205321|204979|205321|204979|205321|204979|205321|204979|1
1636925850000|2021-11-14 21:37:30|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636925870000|2021-11-14 21:37:50|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|205114.6|204772.6|1
1636925880000|2021-11-14 21:38:00|205237.6|204895.6|205237.6|204895.6|205237.6|204895.6|205237.6|204895.6|1
1636925910000|2021-11-14 21:38:30|205257.5|204915.5|205309.6|204967.6|205309.6|204967.6|205257.5|204915.5|2
1636925920000|2021-11-14 21:38:40|205291.7|204949.7|205317.2|204975.2|205317.2|204975.2|205291.7|204949.7|2
1636925930000|2021-11-14 21:38:50|205269.7|204927.7|205205.8|204863.8|205269.7|204927.7|205205.8|204863.8|2
1636925950000|2021-11-14 21:39:10|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636925990000|2021-11-14 21:39:50|205321|204979|205321|204979|205321|204979|205321|204979|1
1636926020000|2021-11-14 21:40:20|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636926030000|2021-11-14 21:40:30|205069|204727|205069|204727|205069|204727|205069|204727|1
1636926050000|2021-11-14 21:40:50|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636926080000|2021-11-14 21:41:20|205142.5|204800.5|205142.5|204800.5|205142.5|204800.5|205142.5|204800.5|1
1636926090000|2021-11-14 21:41:30|205253.1|204911.1|205253.1|204911.1|205253.1|204911.1|205253.1|204911.1|1
1636926100000|2021-11-14 21:41:40|205241|204899|205241|204899|205241|204899|205241|204899|1
1636926120000|2021-11-14 21:42:00|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636926140000|2021-11-14 21:42:20|205204.8|204862.8|205321|204979|205321|204979|205204.8|204862.8|3
1636926190000|2021-11-14 21:43:10|205069|204727|205069|204727|205069|204727|205069|204727|1
1636926220000|2021-11-14 21:43:40|205321|204979|205321|204979|205321|204979|205321|204979|1
1636926320000|2021-11-14 21:45:20|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636926420000|2021-11-14 21:47:00|205321|204979|205321|204979|205321|204979|205321|204979|1
1636926430000|2021-11-14 21:47:10|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636926470000|2021-11-14 21:47:50|205069|204727|205241|204899|205241|204899|205069|204727|2
1636926480000|2021-11-14 21:48:00|205321|204979|205321|204979|205321|204979|205321|204979|1
1636926500000|2021-11-14 21:48:20|205259.8|204917.8|205257.5|204915.5|205259.8|204917.8|205257.5|204915.5|2
1636926520000|2021-11-14 21:48:40|205069|204727|205069|204727|205069|204727|205069|204727|1
1636926530000|2021-11-14 21:48:50|205256.4|204914.4|205256.4|204914.4|205256.4|204914.4|205256.4|204914.4|1
1636926550000|2021-11-14 21:49:10|205257.5|204915.5|205311.7|204969.7|205311.7|204969.7|205257.5|204915.5|2
1636926560000|2021-11-14 21:49:20|205321|204979|205321|204979|205321|204979|205321|204979|1
1636926580000|2021-11-14 21:49:40|205257.5|204915.5|205321|204979|205321|204979|205257.5|204915.5|2
1636926600000|2021-11-14 21:50:00|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636926610000|2021-11-14 21:50:10|205230.9|204888.9|205230.9|204888.9|205230.9|204888.9|205230.9|204888.9|1
1636926620000|2021-11-14 21:50:20|205231|204889|205321|204979|205321|204979|205231|204889|2
1636926640000|2021-11-14 21:50:40|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636926650000|2021-11-14 21:50:50|205321|204979|205321|204979|205321|204979|205321|204979|1
1636926660000|2021-11-14 21:51:00|205262.7|204920.7|205299.8|204957.8|205299.8|204957.8|205262.7|204920.7|2
1636926670000|2021-11-14 21:51:10|205230.9|204888.9|205230.9|204888.9|205230.9|204888.9|205230.9|204888.9|1
1636926680000|2021-11-14 21:51:20|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636926710000|2021-11-14 21:51:50|205199.9|204857.9|205316.7|204974.7|205316.7|204974.7|205199.9|204857.9|3
1636926720000|2021-11-14 21:52:00|205326.8|204984.8|205326.8|204984.8|205326.8|204984.8|205326.8|204984.8|1
1636926770000|2021-11-14 21:52:50|205277|204935|205277|204935|205277|204935|205277|204935|1
1636926790000|2021-11-14 21:53:10|205263.9|204921.9|205263.9|204921.9|205263.9|204921.9|205263.9|204921.9|1
1636926810000|2021-11-14 21:53:30|205259.2|204917.2|205257.5|204915.5|205259.2|204917.2|205257.5|204915.5|2
1636926820000|2021-11-14 21:53:40|205299.1|204957.1|205299.1|204957.1|205299.1|204957.1|205299.1|204957.1|1
1636926830000|2021-11-14 21:53:50|205277|204935|205277|204935|205277|204935|205277|204935|1
1636926860000|2021-11-14 21:54:20|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636926880000|2021-11-14 21:54:40|205326.8|204984.8|205326.8|204984.8|205326.8|204984.8|205326.8|204984.8|1
1636926890000|2021-11-14 21:54:50|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636926930000|2021-11-14 21:55:30|205321|204979|205321|204979|205321|204979|205321|204979|1
1636926940000|2021-11-14 21:55:40|205257.5|204915.5|205321|204979|205321|204979|205257.5|204915.5|2
1636926970000|2021-11-14 21:56:10|205257.5|204915.5|205321|204979|205321|204979|205257.5|204915.5|2
1636927000000|2021-11-14 21:56:40|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636927040000|2021-11-14 21:57:20|205321|204979|205327.3|204985.3|205327.3|204985.3|205321|204979|2
1636927050000|2021-11-14 21:57:30|205257.5|204915.5|205321|204979|205321|204979|205257.5|204915.5|2
1636927080000|2021-11-14 21:58:00|205262.9|204920.9|205303.1|204961.1|205303.1|204961.1|205262.9|204920.9|2
1636927090000|2021-11-14 21:58:10|205281.9|204939.9|205281.9|204939.9|205281.9|204939.9|205281.9|204939.9|1
1636927100000|2021-11-14 21:58:20|205327|204985|205327|204985|205327|204985|205327|204985|1
1636927110000|2021-11-14 21:58:30|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636927120000|2021-11-14 21:58:40|205343|205001|205321|204979|205343|205001|205321|204979|2
1636927140000|2021-11-14 21:59:00|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|1
1636927190000|2021-11-14 21:59:50|205255|204918|205255|204918|205255|204918|205255|204918|1
1636927210000|2021-11-14 22:00:10|205254.1|204917.1|205254.1|204917.1|205254.1|204917.1|205254.1|204917.1|1
1636927220000|2021-11-14 22:00:20|205234.1|204937.1|205232|204935|205234.1|204937.1|205232|204935|2
1636927230000|2021-11-14 22:00:30|205227.8|204930.8|205298.5|205001.5|205298.5|205001.5|205227.8|204930.8|3
1636927240000|2021-11-14 22:00:40|205256.1|204959.1|205273.1|204976.1|205273.1|204976.1|205256.1|204959.1|2
1636927250000|2021-11-14 22:00:50|205244|204947|205244|204947|205244|204947|205244|204947|1
1636927260000|2021-11-14 22:01:00|205220|204923|205220|204923|205220|204923|205220|204923|1
1636927270000|2021-11-14 22:01:10|205225|204928|205225|204928|205225|204928|205225|204928|1
1636927280000|2021-11-14 22:01:20|205235|204938|205235|204938|205235|204938|205235|204938|1
1636927300000|2021-11-14 22:01:40|205232.7|204935.7|205232.7|204935.7|205232.7|204935.7|205232.7|204935.7|1
1636927310000|2021-11-14 22:01:50|205235|204938|205235|204938|205235|204938|205235|204938|1
1636927330000|2021-11-14 22:02:10|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|1
1636927340000|2021-11-14 22:02:20|205219.1|204922.1|205256.1|204959.1|205256.1|204959.1|205219.1|204922.1|2
1636927350000|2021-11-14 22:02:30|205237.6|204940.6|205266.7|204969.7|205266.7|204969.7|205235|204938|3
1636927360000|2021-11-14 22:02:40|205273.1|204976.1|205266.7|204969.7|205273.1|204976.1|205266.7|204969.7|2
1636927380000|2021-11-14 22:03:00|205298.5|205001.5|205235|204938|205298.5|205001.5|205235|204938|2
1636927400000|2021-11-14 22:03:20|205192.4|204895.4|205228.9|204931.9|205228.9|204931.9|205192.4|204895.4|2
1636927410000|2021-11-14 22:03:30|205235|204938|205273.1|204976.1|205273.1|204976.1|205235|204938|2
1636927420000|2021-11-14 22:03:40|205244|204947|205262.2|204965.2|205262.2|204965.2|205244|204947|2
1636927440000|2021-11-14 22:04:00|205235|204938|205235|204938|205235|204938|205235|204938|1
1636927450000|2021-11-14 22:04:10|205209.5|204912.5|205209.5|204912.5|205209.5|204912.5|205209.5|204912.5|1
1636927460000|2021-11-14 22:04:20|205228.9|204931.9|205235|204938|205235|204938|205228.9|204931.9|2
1636927470000|2021-11-14 22:04:30|205273.1|204976.1|205273.1|204976.1|205273.1|204976.1|205273.1|204976.1|1
1636927480000|2021-11-14 22:04:40|205266.7|204969.7|205298.5|205001.5|205298.5|205001.5|205266.7|204969.7|2
1636927490000|2021-11-14 22:04:50|205244|204947|205235|204938|205244|204947|205235|204938|2
1636927500000|2021-11-14 22:05:00|205298.5|205001.5|205238.1|204941.1|205298.5|205001.5|205238.1|204941.1|3
1636927510000|2021-11-14 22:05:10|205216.6|204919.6|205226|204929|205226|204929|205216.6|204919.6|2
1636927520000|2021-11-14 22:05:20|205208.1|204911.1|205271|204974|205271|204974|205208.1|204911.1|2
1636927530000|2021-11-14 22:05:30|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|1
1636927540000|2021-11-14 22:05:40|205171|204874|205170.7|204873.7|205171|204874|205170.7|204873.7|2
1636927550000|2021-11-14 22:05:50|205178.8|204881.8|205178.8|204881.8|205178.8|204881.8|205178.8|204881.8|1
1636927560000|2021-11-14 22:06:00|205212.5|204915.5|205241.4|204944.4|205241.4|204944.4|205208|204911|3
1636927570000|2021-11-14 22:06:10|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|1
1636927580000|2021-11-14 22:06:20|205244|204947|205244|204947|205244|204947|205244|204947|1
1636927590000|2021-11-14 22:06:30|205256.2|204959.2|205298.5|205001.5|205298.5|205001.5|205256.2|204959.2|2
1636927600000|2021-11-14 22:06:40|205244.1|204947.1|205298.5|205001.5|205298.5|205001.5|205235|204938|3
1636927620000|2021-11-14 22:07:00|205192.2|204895.2|205226.4|204929.4|205226.4|204929.4|205192.2|204895.2|2
1636927630000|2021-11-14 22:07:10|205220.7|204923.7|205220.7|204923.7|205220.7|204923.7|205220.7|204923.7|1
1636927640000|2021-11-14 22:07:20|205235|204938|205235|204938|205235|204938|205235|204938|1
1636927660000|2021-11-14 22:07:40|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|1
1636927670000|2021-11-14 22:07:50|205244.1|204947.1|205271.8|204974.8|205271.8|204974.8|205217.7|204920.7|4
1636927690000|2021-11-14 22:08:10|205235|204938|205262.2|204965.2|205262.2|204965.2|205235|204938|2
1636927700000|2021-11-14 22:08:20|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|1
1636927720000|2021-11-14 22:08:40|205235|204938|205235|204938|205235|204938|205235|204938|1
1636927730000|2021-11-14 22:08:50|205209|204912|205213.3|204916.3|205213.3|204916.3|205209|204912|2
1636927740000|2021-11-14 22:09:00|205228.8|204931.8|205226.3|204929.3|205228.8|204931.8|205226.3|204929.3|2
1636927760000|2021-11-14 22:09:20|205235|204938|205235|204938|205235|204938|205235|204938|1
1636927780000|2021-11-14 22:09:40|205216.4|204919.4|205191.7|204894.7|205216.4|204919.4|205191.7|204894.7|2
1636927800000|2021-11-14 22:10:00|205260.3|204963.3|205260.3|204963.3|205260.3|204963.3|205260.3|204963.3|1
1636927810000|2021-11-14 22:10:10|205242.3|204945.3|205262.2|204965.2|205262.2|204965.2|205242.3|204945.3|3
1636927820000|2021-11-14 22:10:20|205273.1|204976.1|205273.1|204976.1|205273.1|204976.1|205273.1|204976.1|1
1636927830000|2021-11-14 22:10:30|205266.8|204969.8|205298.5|205001.5|205298.5|205001.5|205266.8|204969.8|2
1636927840000|2021-11-14 22:10:40|205233.5|204936.5|205228.6|204931.6|205237.3|204940.3|205228.6|204931.6|3
1636927850000|2021-11-14 22:10:50|205273.1|204976.1|205266.8|204969.8|205273.1|204976.1|205266.8|204969.8|2
1636927860000|2021-11-14 22:11:00|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|1
1636927870000|2021-11-14 22:11:10|205235|204938|205235|204938|205235|204938|205235|204938|1
1636927880000|2021-11-14 22:11:20|205238.8|204941.8|205238.8|204941.8|205238.8|204941.8|205238.8|204941.8|1
1636927890000|2021-11-14 22:11:30|205284.3|204987.3|205284.3|204987.3|205284.3|204987.3|205284.3|204987.3|1
1636927900000|2021-11-14 22:11:40|205279.5|204982.5|205262.2|204965.2|205279.5|204982.5|205244.1|204947.1|3
1636927910000|2021-11-14 22:11:50|205256.2|204959.2|205298.5|205001.5|205298.5|205001.5|205256.2|204959.2|2
1636927930000|2021-11-14 22:12:10|205235|204938|205235|204938|205235|204938|205235|204938|1
1636927940000|2021-11-14 22:12:20|205238.7|204941.7|205284.2|204987.2|205284.2|204987.2|205238.7|204941.7|2
1636927950000|2021-11-14 22:12:30|205244.1|204947.1|205255.5|204958.5|205298|205001|205244.1|204947.1|5
1636927960000|2021-11-14 22:12:40|205212.6|204915.6|205212.6|204915.6|205212.6|204915.6|205212.6|204915.6|1
1636927970000|2021-11-14 22:12:50|205184|204887|205184|204887|205184|204887|205184|204887|1
1636927980000|2021-11-14 22:13:00|205227.7|204930.7|205227.7|204930.7|205227.7|204930.7|205227.7|204930.7|1
1636927990000|2021-11-14 22:13:10|205241.1|204944.1|205241.1|204944.1|205241.1|204944.1|205241.1|204944.1|1
1636928000000|2021-11-14 22:13:20|205235|204938|205235|204938|205235|204938|205235|204938|1
1636928050000|2021-11-14 22:14:10|205241.1|204944.1|205235|204938|205241.1|204944.1|205235|204938|3
1636928100000|2021-11-14 22:15:00|205225|205075|205265.5|204968.5|205265.5|205075|205225|204953.8|4
1636928110000|2021-11-14 22:15:10|205252.4|204955.4|205291.7|204994.7|205291.7|204994.7|205252.4|204955.4|2
1636928120000|2021-11-14 22:15:20|205251|204954|205270.4|204973.4|205270.4|204973.4|205251|204954|2
1636928130000|2021-11-14 22:15:30|205273.1|204976.1|205266.7|204969.7|205273.1|204976.1|205266.7|204969.7|2
1636928140000|2021-11-14 22:15:40|205235|204938|205273.1|204976.1|205273.1|204976.1|205235|204938|2
1636928150000|2021-11-14 22:15:50|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|1
1636928170000|2021-11-14 22:16:10|205235|204938|205235|204938|205235|204938|205235|204938|1
1636928190000|2021-11-14 22:16:30|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|1
1636928200000|2021-11-14 22:16:40|205212.5|204915.5|205249.4|204952.4|205252.6|204955.6|205212.5|204915.5|3
1636928220000|2021-11-14 22:17:00|205241.2|204944.2|205262.2|204965.2|205262.2|204965.2|205235|204938|3
1636928230000|2021-11-14 22:17:10|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|1
1636928250000|2021-11-14 22:17:30|205235|204938|205235|204938|205235|204938|205235|204938|1
1636928260000|2021-11-14 22:17:40|205209.3|204912.3|205209.3|204912.3|205209.3|204912.3|205209.3|204912.3|1
1636928270000|2021-11-14 22:17:50|205235|204938|205260.4|204963.4|205262.2|204965.2|205235|204938|3
1636928280000|2021-11-14 22:18:00|205273.1|204976.1|205273.1|204976.1|205273.1|204976.1|205273.1|204976.1|1
1636928290000|2021-11-14 22:18:10|205298.5|205001.5|205235|204938|205298.5|205001.5|205235|204938|2
1636928310000|2021-11-14 22:18:30|205217.9|204920.9|205217.9|204920.9|205217.9|204920.9|205217.9|204920.9|1
1636928320000|2021-11-14 22:18:40|205183.8|204886.8|205183.8|204886.8|205183.8|204886.8|205183.8|204886.8|1
1636928330000|2021-11-14 22:18:50|205235|204938|205235|204938|205235|204938|205235|204938|1
1636928370000|2021-11-14 22:19:30|205183.8|204886.8|205183.8|204886.8|205183.8|204886.8|205183.8|204886.8|1
1636928380000|2021-11-14 22:19:40|205235|204938|205235|204938|205235|204938|205235|204938|1
1636928420000|2021-11-14 22:20:20|205209.3|204912.3|205209.3|204912.3|205209.3|204912.3|205209.3|204912.3|1
1636928440000|2021-11-14 22:20:40|205235|204938|205235|204938|205235|204938|205235|204938|1
1636928450000|2021-11-14 22:20:50|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|1
1636928460000|2021-11-14 22:21:00|205235|204938|205235|204938|205235|204938|205235|204938|1
1636928470000|2021-11-14 22:21:10|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|205298.5|205001.5|1
1636928480000|2021-11-14 22:21:20|205222|204925|205217.9|204920.9|205236.5|204939.5|205217.9|204920.9|3
1636928500000|2021-11-14 22:21:40|205235|204938|205235|204938|205235|204938|205235|204938|1
1636928530000|2021-11-14 22:22:10|205183.8|204886.8|205183.8|204886.8|205183.8|204886.8|205183.8|204886.8|1
1636928540000|2021-11-14 22:22:20|205227.7|204930.7|205235|204938|205235|204938|205227.7|204930.7|2
1636928550000|2021-11-14 22:22:30|205261.5|204964.5|205261.5|204964.5|205261.5|204964.5|205261.5|204964.5|1
1636928560000|2021-11-14 22:22:40|205249.7|204952.7|205261.5|204964.5|205261.5|204964.5|205249.7|204952.7|2
1636928570000|2021-11-14 22:22:50|205279.1|204982.1|205285.6|204988.6|205288.8|204991.8|205279.1|204982.1|3
1636928580000|2021-11-14 22:23:00|205284|204987|205322.3|205025.3|205337.7|205040.7|205250.3|204953.3|8
1636928590000|2021-11-14 22:23:10|205270.4|204973.4|205299.1|205002.1|205308.4|205011.4|205270.4|204973.4|14
1636928600000|2021-11-14 22:23:20|205299.2|205002.2|205305.8|205008.8|205307.3|205010.3|205299|205002|12
1636928610000|2021-11-14 22:23:30|205327.6|205030.6|205322|205025|205327.6|205030.6|205321.7|205024.7|12
1636928620000|2021-11-14 22:23:40|205331.6|205034.6|205321.8|205024.8|205331.6|205034.6|205283.3|204986.3|8
1636928630000|2021-11-14 22:23:50|205336.8|205039.8|205316.8|205019.8|205336.8|205039.8|205313|205016|9
1636928640000|2021-11-14 22:24:00|205321.3|205024.3|205292.5|204995.5|205321.3|205024.3|205258.3|204961.3|9
1636928650000|2021-11-14 22:24:10|205307.1|205010.1|205321.4|205024.4|205330.9|205033.9|205304.6|205007.6|6
1636928660000|2021-11-14 22:24:20|205330.9|205033.9|205321.4|205024.4|205330.9|205033.9|205316.1|205019.1|6
1636928670000|2021-11-14 22:24:30|205326.9|205029.9|205302.2|205005.2|205326.9|205029.9|205283.1|204986.1|5
1636928680000|2021-11-14 22:24:40|205304.6|205007.6|205324|205027|205324|205027|205297.3|205000.3|6
1636928690000|2021-11-14 22:24:50|205329.4|205032.4|205320.3|205023.3|205329.4|205032.4|205318.8|205021.8|4
1636928700000|2021-11-14 22:25:00|205261.6|204964.6|205278.6|204981.6|205293|204996|205261.6|204964.6|6
1636928710000|2021-11-14 22:25:10|205289.4|204992.4|205302.6|205005.6|205304.6|205007.6|205284.8|204987.8|7
1636928720000|2021-11-14 22:25:20|205330.2|205033.2|205314.1|205017.1|205330.2|205033.2|205314.1|205017.1|3
1636928730000|2021-11-14 22:25:30|205322.8|205025.8|205305.9|205008.9|205322.8|205025.8|205251.8|204954.8|3
1636928740000|2021-11-14 22:25:40|205285.6|204988.6|205305.9|205008.9|205305.9|205008.9|205285.6|204988.6|2
1636928750000|2021-11-14 22:25:50|205264.5|204967.5|205265.1|204968.1|205265.1|204968.1|205237.2|204940.2|4
1636928760000|2021-11-14 22:26:00|205339.5|205042.5|205353.2|205056.2|205353.2|205056.2|205339.5|205042.5|2
1636928780000|2021-11-14 22:26:20|205264.5|204967.5|205305.9|205008.9|205305.9|205008.9|205264.5|204967.5|3
1636928790000|2021-11-14 22:26:30|205353.2|205056.2|205353.2|205056.2|205353.2|205056.2|205353.2|205056.2|1
1636928810000|2021-11-14 22:26:50|205268.5|204971.5|205305.9|205008.9|205305.9|205008.9|205235|204938|3
1636928820000|2021-11-14 22:27:00|205285.6|204988.6|205303.8|205006.8|205305.9|205008.9|205285.6|204988.6|4
1636928830000|2021-11-14 22:27:10|205304.2|205007.2|205288.5|204991.5|205304.2|205007.2|205268.3|204971.3|5
1636928840000|2021-11-14 22:27:20|205339.5|205042.5|205353.2|205056.2|205353.2|205056.2|205339.5|205042.5|2
1636928850000|2021-11-14 22:27:30|205279.4|204982.4|205318.8|205021.8|205321.8|205024.8|205279.4|204982.4|11
1636928860000|2021-11-14 22:27:40|205318.6|205021.6|205306.1|205009.1|205318.9|205021.9|205288.9|204991.9|13
1636928870000|2021-11-14 22:27:50|205308.7|205011.7|205301.1|205004.1|205309.9|205012.9|205296.3|204999.3|10
1636928880000|2021-11-14 22:28:00|205300.2|205003.2|205307.1|205010.1|205307.1|205010.1|205300.2|205003.2|8
1636928890000|2021-11-14 22:28:10|205304.9|205007.9|205318.4|205021.4|205319.3|205022.3|205304.9|205007.9|7
1636928900000|2021-11-14 22:28:20|205317.6|205020.6|205319.6|205022.6|205319.6|205022.6|205285.8|204988.8|9
1636928910000|2021-11-14 22:28:30|205317.4|205020.4|205321.3|205024.3|205321.3|205024.3|205315.8|205018.8|6
1636928920000|2021-11-14 22:28:40|205292.3|204995.3|205306.2|205009.2|205306.2|205009.2|205292.3|204995.3|7
1636928930000|2021-11-14 22:28:50|205306.5|205009.5|205304.8|205007.8|205308.8|205011.8|205295.7|204998.7|6
1636928940000|2021-11-14 22:29:00|205308.8|205011.8|205314.8|205017.8|205314.8|205017.8|205308.8|205011.8|6
1636928950000|2021-11-14 22:29:10|205318.8|205021.8|205320|205023|205320.7|205023.7|205318.3|205021.3|7
1636928960000|2021-11-14 22:29:20|205293.5|204996.5|205304.6|205007.6|205304.6|205007.6|205293.5|204996.5|5
1636928970000|2021-11-14 22:29:30|205306.7|205009.7|205293.6|204996.6|205310.3|205013.3|205274.5|204977.5|7
1636928980000|2021-11-14 22:29:40|205293|204996|205305.8|205008.8|205305.8|205008.8|205292.9|204995.9|4
1636928990000|2021-11-14 22:29:50|205286.5|204989.5|205300.9|205003.9|205302.9|205005.9|205286.5|204989.5|5
1636929000000|2021-11-14 22:30:00|205305.4|205008.4|205315.2|205018.2|205317.1|205020.1|205303|205006|5
1636929010000|2021-11-14 22:30:10|205311.5|205014.5|205313.1|205016.1|205315.2|205018.2|205310.1|205013.1|4
1636929020000|2021-11-14 22:30:20|205312.1|205015.1|205295.6|204998.6|205315.2|205018.2|205250.2|204953.2|6
1636929030000|2021-11-14 22:30:30|205269.8|204972.8|205299.8|205002.8|205299.8|205002.8|205269.8|204972.8|7
1636929040000|2021-11-14 22:30:40|205301.8|205004.8|205300.8|205003.8|205301.8|205004.8|205292.2|204995.2|6
1636929050000|2021-11-14 22:30:50|205308|205011|205306.5|205009.5|205310.5|205013.5|205306.5|205009.5|4
1636929060000|2021-11-14 22:31:00|205287|204990|205322.1|205025.1|205322.1|205025.1|205281.6|204984.6|5
1636929070000|2021-11-14 22:31:10|205319.5|205022.5|205321|205024|205322|205025|205319.5|205022.5|9
1636929080000|2021-11-14 22:31:20|205286.9|204989.9|205296.5|204999.5|205296.5|204999.5|205266.4|204969.4|5
1636929090000|2021-11-14 22:31:30|205289.8|204992.8|205300.7|205003.7|205300.7|205003.7|205289.8|204992.8|4
1636929100000|2021-11-14 22:31:40|205296.9|204999.9|205306.5|205009.5|205306.5|205009.5|205285|204988|5
1636929110000|2021-11-14 22:31:50|205318.6|205021.6|205321.1|205024.1|205322.2|205025.2|205318.6|205021.6|5
1636929120000|2021-11-14 22:32:00|205320|205023|205320.2|205023.2|205321.7|205024.7|205320|205023|3
1636929130000|2021-11-14 22:32:10|205321.7|205024.7|205325.3|205028.3|205325.3|205028.3|205302.2|205005.2|8
1636929140000|2021-11-14 22:32:20|205278.5|204981.5|205301.2|205004.2|205303.2|205006.2|205278.5|204981.5|7
1636929150000|2021-11-14 22:32:30|205297.1|205000.1|205306.5|205009.5|205306.5|205009.5|205297.1|205000.1|3
1636929160000|2021-11-14 22:32:40|205301|205004|205296.2|204999.2|205301|205004|205290.9|204993.9|4
1636929170000|2021-11-14 22:32:50|205321.7|205024.7|205317.1|205020.1|205321.7|205024.7|205317.1|205020.1|3
1636929180000|2021-11-14 22:33:00|205318.7|205021.7|205318.7|205021.7|205318.7|205021.7|205318.7|205021.7|1
1636929190000|2021-11-14 22:33:10|205317.1|205020.1|205296.1|204999.1|205317.1|205020.1|205257.6|204960.6|5
1636929200000|2021-11-14 22:33:20|205290.9|204993.9|205317.2|205020.2|205317.2|205020.2|205290.9|204993.9|4
1636929210000|2021-11-14 22:33:30|205281.2|204984.2|205307|205010|205307|205010|205281.2|204984.2|6
1636929220000|2021-11-14 22:33:40|205306.5|205009.5|205318|205021|205318.4|205021.4|205306.5|205009.5|3
1636929230000|2021-11-14 22:33:50|205319.4|205022.4|205319.8|205022.8|205321|205024|205318|205021|4
1636929240000|2021-11-14 22:34:00|205289.9|204992.9|205299.3|205002.3|205299.3|205002.3|205289.9|204992.9|3
1636929250000|2021-11-14 22:34:10|205317.5|205020.5|205290.6|204993.6|205317.5|205020.5|205270.7|204973.7|4
1636929260000|2021-11-14 22:34:20|205295.4|204998.4|205299.3|205002.3|205303.5|205006.5|205288.4|204991.4|5
1636929270000|2021-11-14 22:34:30|205287.6|204990.6|205298.8|205001.8|205298.8|205001.8|205287.6|204990.6|3
1636929280000|2021-11-14 22:34:40|205315.9|205018.9|205316.7|205019.7|205320.1|205023.1|205315.9|205018.9|4
1636929290000|2021-11-14 22:34:50|205278.8|204981.8|205306.2|205009.2|205306.2|205009.2|205278.8|204981.8|3
1636929300000|2021-11-14 22:35:00|205318.4|205021.4|205270|204973|205318.4|205021.4|205270|204973|3
1636929310000|2021-11-14 22:35:10|205294.5|204997.5|205287.2|204990.2|205294.5|204997.5|205278.5|204981.5|3
1636929320000|2021-11-14 22:35:20|205272.6|204975.6|205289.2|204992.2|205289.2|204992.2|205272.6|204975.6|4
1636929330000|2021-11-14 22:35:30|205309|205012|205306.8|205009.8|205309.4|205012.4|205306.8|205009.8|3
1636929340000|2021-11-14 22:35:40|205316.2|205019.2|205296.7|204999.7|205316.2|205019.2|205280.9|204983.9|5
1636929350000|2021-11-14 22:35:50|205292.8|204995.8|205296.7|204999.7|205296.7|204999.7|205292.8|204995.8|2
1636929360000|2021-11-14 22:36:00|205263.7|204966.7|205282|204985|205282|204985|205263.7|204966.7|3
1636929370000|2021-11-14 22:36:10|205286.2|204989.2|205318.3|205021.3|205320.3|205023.3|205286.2|204989.2|5
1636929380000|2021-11-14 22:36:20|205291.1|204994.1|205302.2|205005.2|205302.2|205005.2|205291.1|204994.1|5
1636929390000|2021-11-14 22:36:30|205299.5|205002.5|205297.6|205000.6|205299.5|205002.5|205297.6|205000.6|2
1636929400000|2021-11-14 22:36:40|205300.2|205003.2|205316.4|205019.4|205318.9|205021.9|205300.2|205003.2|5
1636929410000|2021-11-14 22:36:50|205291.2|204994.2|205280.4|204983.4|205291.2|204994.2|205266.7|204969.7|4
1636929420000|2021-11-14 22:37:00|205277.9|204980.9|205310.5|205013.5|205310.5|205013.5|205277.9|204980.9|5
1636929430000|2021-11-14 22:37:10|205320.1|205023.1|205316.8|205019.8|205324.3|205027.3|205313.8|205016.8|9
1636929440000|2021-11-14 22:37:20|205312.7|205015.7|205339.9|205042.9|205339.9|205042.9|205312.7|205015.7|4
1636929450000|2021-11-14 22:37:30|205338.4|205041.4|205330.7|205033.7|205341.6|205044.6|205324|205027|6
1636929460000|2021-11-14 22:37:40|205324.4|205027.4|205339.2|205042.2|205341.1|205044.1|205324.4|205027.4|8
1636929470000|2021-11-14 22:37:50|205305.9|205008.9|205323.6|205026.6|205323.6|205026.6|205305.9|205008.9|5
1636929480000|2021-11-14 22:38:00|205334|205037|205334.7|205037.7|205339.9|205042.9|205326.2|205029.2|7
1636929490000|2021-11-14 22:38:10|205337.6|205040.6|205328|205031|205337.6|205040.6|205321.9|205024.9|8
1636929500000|2021-11-14 22:38:20|205327.9|205030.9|205331.1|205034.1|205331.1|205034.1|205314.3|205017.3|8
1636929510000|2021-11-14 22:38:30|205327.8|205030.8|205332.9|205035.9|205334.2|205037.2|205327.8|205030.8|8
1636929520000|2021-11-14 22:38:40|205332.5|205035.5|205311.2|205014.2|205339.3|205042.3|205299.7|205002.7|4
1636929530000|2021-11-14 22:38:50|205313|205016|205322.4|205025.4|205322.4|205025.4|205310.2|205013.2|6
1636929540000|2021-11-14 22:39:00|205330.7|205033.7|205330.7|205033.7|205330.7|205033.7|205330.7|205033.7|1
1636929550000|2021-11-14 22:39:10|205325.5|205028.5|205333|205036|205333|205036|205322.5|205025.5|4
1636929560000|2021-11-14 22:39:20|205333.4|205036.4|205314.7|205017.7|205339.5|205042.5|205298.8|205001.8|7
1636929570000|2021-11-14 22:39:30|205325.2|205028.2|205325.2|205028.2|205325.2|205028.2|205325.2|205028.2|1
1636929580000|2021-11-14 22:39:40|205270.3|204973.3|205300.6|205003.6|205300.6|205003.6|205270.3|204973.3|4
1636929590000|2021-11-14 22:39:50|205300.8|205003.8|205330.9|205033.9|205330.9|205033.9|205300.8|205003.8|4
1636929600000|2021-11-14 22:40:00|205327.5|205030.5|205317|205020|205327.5|205030.5|205312.3|205015.3|5
1636929610000|2021-11-14 22:40:10|205314.9|205017.9|205314.9|205017.9|205314.9|205017.9|205314.9|205017.9|1
1636929620000|2021-11-14 22:40:20|205315.3|205018.3|205336|205039|205339.7|205042.7|205315.3|205018.3|3
1636929630000|2021-11-14 22:40:30|205333.8|205036.8|205292.9|204995.9|205333.8|205036.8|205284.2|204987.2|4
1636929640000|2021-11-14 22:40:40|205302.4|205005.4|205343.2|205046.2|205345.1|205048.1|205302.4|205005.4|9
1636929650000|2021-11-14 22:40:50|205316.9|205019.9|205329|205032|205329|205032|205316.9|205019.9|4
1636929660000|2021-11-14 22:41:00|205330.9|205033.9|205330.5|205033.5|205330.9|205033.9|205330.5|205033.5|2
1636929670000|2021-11-14 22:41:10|205325.9|205028.9|205343.3|205046.3|205344.3|205047.3|205325.9|205028.9|4
1636929680000|2021-11-14 22:41:20|205313.6|205016.6|205317.1|205020.1|205317.1|205020.1|205313.6|205016.6|2
1636929690000|2021-11-14 22:41:30|205272.8|204975.8|205307.6|205010.6|205307.6|205010.6|205272.8|204975.8|4
1636929700000|2021-11-14 22:41:40|205304.1|205007.1|205318.4|205021.4|205318.4|205021.4|205300.3|205003.3|4
1636929710000|2021-11-14 22:41:50|205322.3|205025.3|205318.4|205021.4|205322.3|205025.3|205318.4|205021.4|2
1636929720000|2021-11-14 22:42:00|205346.6|205049.6|205340.6|205043.6|205346.6|205049.6|205340.6|205043.6|4
1636929730000|2021-11-14 22:42:10|205341.8|205044.8|205317.7|205020.7|205341.8|205044.8|205308.3|205011.3|4
1636929740000|2021-11-14 22:42:20|205277.5|204980.5|205289.8|204992.8|205289.8|204992.8|205277.5|204980.5|3
1636929750000|2021-11-14 22:42:30|205311|205014|205311|205014|205311|205014|205311|205014|1
1636929760000|2021-11-14 22:42:40|205311.4|205014.4|205317.7|205020.7|205317.7|205020.7|205311.4|205014.4|2
1636929770000|2021-11-14 22:42:50|205336.7|205039.7|205336.7|205039.7|205336.7|205039.7|205336.7|205039.7|1
1636929780000|2021-11-14 22:43:00|205344.6|205047.6|205342.6|205045.6|205344.6|205047.6|205341.5|205044.5|3
1636929790000|2021-11-14 22:43:10|205340.6|205043.6|205326|205029|205340.6|205043.6|205308.3|205011.3|4
1636929800000|2021-11-14 22:43:20|205295.3|204998.3|205311|205014|205311|205014|205295.3|204998.3|3
1636929810000|2021-11-14 22:43:30|205300|205003|205304.9|205007.9|205304.9|205007.9|205297.5|205000.5|3
1636929820000|2021-11-14 22:43:40|205321.6|205024.6|205321.6|205024.6|205321.6|205024.6|205321.6|205024.6|1
1636929830000|2021-11-14 22:43:50|205336.7|205039.7|205317.7|205020.7|205336.7|205039.7|205298.8|205001.8|3
1636929840000|2021-11-14 22:44:00|205321.6|205024.6|205336.7|205039.7|205336.7|205039.7|205321.6|205024.6|2
1636929850000|2021-11-14 22:44:10|205274.9|204977.9|205302.4|205005.4|205302.4|205005.4|205274.9|204977.9|3
1636929860000|2021-11-14 22:44:20|205304.2|205007.2|205327.8|205030.8|205327.8|205030.8|205304.2|205007.2|4
1636929870000|2021-11-14 22:44:30|205322.5|205025.5|205330.9|205033.9|205330.9|205033.9|205322.5|205025.5|3
1636929880000|2021-11-14 22:44:40|205327.7|205030.7|205343.9|205046.9|205345|205048|205327.7|205030.7|5
1636929890000|2021-11-14 22:44:50|205343.4|205046.4|205334.7|205037.7|205343.4|205046.4|205314.8|205017.8|4
1636929900000|2021-11-14 22:45:00|205332|205035|205329.7|205032.7|205332.7|205035.7|205329.7|205032.7|3
1636929910000|2021-11-14 22:45:10|205296.8|204999.8|205331.1|205034.1|205331.1|205034.1|205296.8|204999.8|5
1636929920000|2021-11-14 22:45:20|205329.3|205032.3|205333.6|205036.6|205335.8|205038.8|205307.3|205010.3|7
1636929930000|2021-11-14 22:45:30|205336.3|205039.3|205339.8|205042.8|205339.8|205042.8|205332.6|205035.6|4
1636929940000|2021-11-14 22:45:40|205345|205048|205344.4|205047.4|205345.8|205048.8|205344.4|205047.4|5
1636929950000|2021-11-14 22:45:50|205344.1|205047.1|205327.9|205030.9|205344.1|205047.1|205318.4|205021.4|6
1636929960000|2021-11-14 22:46:00|205325.1|205028.1|205333|205036|205334.4|205037.4|205296.2|204999.2|7
1636929970000|2021-11-14 22:46:10|205334.2|205037.2|205329|205032|205334.2|205037.2|205329|205032|4
1636929980000|2021-11-14 22:46:20|205312.8|205015.8|205325.9|205028.9|205329.3|205032.3|205312.8|205015.8|4
1636929990000|2021-11-14 22:46:30|205324.4|205027.4|205344.7|205047.7|205344.7|205047.7|205324.4|205027.4|6
1636930000000|2021-11-14 22:46:40|205343.2|205046.2|205344.1|205047.1|205345.5|205048.5|205343.2|205046.2|3
1636930010000|2021-11-14 22:46:50|205343.7|205046.7|205325.7|205028.7|205343.7|205046.7|205313.2|205016.2|4
1636930020000|2021-11-14 22:47:00|205295|204998|205335.2|205038.2|205335.2|205038.2|205295|204998|7
1636930030000|2021-11-14 22:47:10|205326.9|205029.9|205327.9|205030.9|205327.9|205030.9|205318.4|205021.4|3
1636930040000|2021-11-14 22:47:20|205330.6|205033.6|205331.8|205034.8|205331.8|205034.8|205330.6|205033.6|2
1636930050000|2021-11-14 22:47:30|205323.5|205026.5|205312.5|205015.5|205323.5|205026.5|205312.5|205015.5|2
1636930060000|2021-11-14 22:47:40|205339.9|205042.9|205339.9|205042.9|205339.9|205042.9|205339.9|205042.9|1
1636930070000|2021-11-14 22:47:50|205276.2|204979.2|205297.5|205000.5|205297.5|205000.5|205276.2|204979.2|2
1636930080000|2021-11-14 22:48:00|205304.6|205007.6|205312.5|205015.5|205313.4|205016.4|205304.6|205007.6|3
1636930090000|2021-11-14 22:48:10|205323.5|205026.5|205336.6|205039.6|205336.6|205039.6|205323.5|205026.5|2
1636930100000|2021-11-14 22:48:20|205291.5|204994.5|205303.7|205006.7|205303.7|205006.7|205291.5|204994.5|5
1636930110000|2021-11-14 22:48:30|205313.5|205016.5|205324.5|205027.5|205324.5|205027.5|205313.5|205016.5|2
1636930120000|2021-11-14 22:48:40|205309.5|205012.5|205326.5|205029.5|205326.5|205029.5|205307.4|205010.4|4
1636930130000|2021-11-14 22:48:50|205297.8|205000.8|205331.4|205034.4|205335.6|205038.6|205297.8|205000.8|6
1636930140000|2021-11-14 22:49:00|205329.8|205032.8|205327.6|205030.6|205329.8|205032.8|205327.6|205030.6|2
1636930150000|2021-11-14 22:49:10|205325.1|205028.1|205328.5|205031.5|205328.5|205031.5|205320.7|205023.7|4
1636930160000|2021-11-14 22:49:20|205324.4|205027.4|205341.5|205044.5|205341.5|205044.5|205320.1|205023.1|3
1636930170000|2021-11-14 22:49:30|205313|205016|205313|205016|205313|205016|205313|205016|1
1636930180000|2021-11-14 22:49:40|205324.4|205027.4|205298.4|205001.4|205341.5|205044.5|205260.7|204963.7|4
1636930190000|2021-11-14 22:49:50|205314.6|205017.6|205314.6|205017.6|205314.6|205017.6|205305.6|205008.6|3
1636930200000|2021-11-14 22:50:00|205309.4|205012.4|205332.2|205035.2|205333.3|205036.3|205309.4|205012.4|5
1636930210000|2021-11-14 22:50:10|205332.3|205035.3|205345|205048|205346.7|205049.7|205332.3|205035.3|3
1636930220000|2021-11-14 22:50:20|205343.3|205046.3|205327.2|205030.2|205343.3|205046.3|205316.6|205019.6|4
1636930230000|2021-11-14 22:50:30|205328.4|205031.4|205341.5|205044.5|205341.5|205044.5|205328.4|205031.4|2
1636930240000|2021-11-14 22:50:40|205276.8|204979.8|205314.9|205017.9|205314.9|205017.9|205276.8|204979.8|5
1636930250000|2021-11-14 22:50:50|205325.8|205028.8|205328.4|205031.4|205328.4|205031.4|205325.8|205028.8|2
1636930270000|2021-11-14 22:51:10|205341.5|205044.5|205341.5|205044.5|205341.5|205044.5|205309.5|205012.5|4
1636930280000|2021-11-14 22:51:20|205348|205051|205344.5|205047.5|205348|205051|205344.5|205047.5|3
1636930290000|2021-11-14 22:51:30|205345.8|205048.8|205303|205006|205345.8|205048.8|205303|205006|3
1636930300000|2021-11-14 22:51:40|205319|205022|205307.8|205010.8|205326|205029|205301.7|205004.7|5
1636930310000|2021-11-14 22:51:50|205324.4|205027.4|205324.4|205027.4|205324.4|205027.4|205324.4|205027.4|1
1636930320000|2021-11-14 22:52:00|205317.1|205020.1|205277|204980|205324.4|205027.4|205248.9|204951.9|6
1636930330000|2021-11-14 22:52:10|205324.4|205027.4|205341.5|205044.5|205341.5|205044.5|205324.4|205027.4|2
1636930350000|2021-11-14 22:52:30|205276.8|204979.8|205324.4|205027.4|205324.4|205027.4|205276.8|204979.8|4
1636930360000|2021-11-14 22:52:40|205313|205016|205324.4|205027.4|205324.4|205027.4|205313|205016|2
1636930370000|2021-11-14 22:52:50|205307.3|205010.3|205324.1|205027.1|205326.5|205029.5|205307.3|205010.3|5
1636930380000|2021-11-14 22:53:00|205343.2|205046.2|205344.3|205047.3|205346.7|205049.7|205343.2|205046.2|3
1636930390000|2021-11-14 22:53:10|205343.3|205046.3|205343.3|205046.3|205343.3|205046.3|205343.3|205046.3|1
1636930400000|2021-11-14 22:53:20|205309.5|205012.5|205298.6|205001.6|205309.5|205012.5|205288.8|204991.8|3
1636930410000|2021-11-14 22:53:30|205302.8|205005.8|205344.5|205047.5|205346.8|205049.8|205302.8|205005.8|4
1636930420000|2021-11-14 22:53:40|205343.2|205046.2|205344.3|205047.3|205345.7|205048.7|205343.2|205046.2|3
1636930430000|2021-11-14 22:53:50|205344.5|205047.5|205324.4|205027.4|205344.5|205047.5|205312.1|205015.1|4
1636930440000|2021-11-14 22:54:00|205317.1|205020.1|205324.4|205027.4|205324.4|205027.4|205317.1|205020.1|2
1636930450000|2021-11-14 22:54:10|205313|205016|205328.4|205031.4|205328.4|205031.4|205313|205016|3
1636930460000|2021-11-14 22:54:20|205296.9|204999.9|205323.8|205026.8|205329.1|205032.1|205296.9|204999.9|5
1636930470000|2021-11-14 22:54:30|205321.4|205024.4|205327.2|205030.2|205327.2|205030.2|205312.1|205015.1|4
1636930480000|2021-11-14 22:54:40|205330|205033|205330.9|205033.9|205333.4|205036.4|205330|205033|5
1636930490000|2021-11-14 22:54:50|205342.5|205045.5|205316.7|205019.7|205342.5|205045.5|205307.1|205010.1|3
1636930500000|2021-11-14 22:55:00|205323.5|205026.5|205332.7|205035.7|205335.2|205038.2|205323.5|205026.5|4
1636930510000|2021-11-14 22:55:10|205329.1|205032.1|205324.1|205027.1|205339.8|205042.8|205316.7|205019.7|5
1636930520000|2021-11-14 22:55:20|205326.4|205029.4|205323|205026|205326.4|205029.4|205309.3|205012.3|5
1636930530000|2021-11-14 22:55:30|205319.3|205022.3|205330.4|205033.4|205330.4|205033.4|205319.3|205022.3|3
1636930540000|2021-11-14 22:55:40|205316.8|205019.8|205328.3|205031.3|205328.3|205031.3|205304.6|205007.6|7
1636930550000|2021-11-14 22:55:50|205316.9|205019.9|205338|205041|205338|205041|205316.9|205019.9|7
1636930560000|2021-11-14 22:56:00|205335.4|205038.4|205333.8|205036.8|205335.4|205038.4|205318.8|205021.8|5
1636930570000|2021-11-14 22:56:10|205310|205013|205318.3|205021.3|205320|205023|205309.2|205012.2|5
1636930580000|2021-11-14 22:56:20|205328.9|205031.9|205332.3|205035.3|205332.7|205035.7|205328.9|205031.9|4
1636930590000|2021-11-14 22:56:30|205329.7|205032.7|205328.5|205031.5|205329.7|205032.7|205318.1|205021.1|4
1636930600000|2021-11-14 22:56:40|205322.9|205025.9|205326.7|205029.7|205326.7|205029.7|205322.9|205025.9|2
1636930610000|2021-11-14 22:56:50|205338|205041|205343.3|205046.3|205343.3|205046.3|205338|205041|2
1636930620000|2021-11-14 22:57:00|205341.5|205044.5|205348.5|205051.5|205348.5|205051.5|205292.3|204995.3|6
1636930630000|2021-11-14 22:57:10|205340.6|205043.6|205338|205041|205340.6|205043.6|205338|205041|2
1636930640000|2021-11-14 22:57:20|205308.6|205011.6|205311.9|205014.9|205311.9|205014.9|205308.6|205011.6|2
1636930650000|2021-11-14 22:57:30|205318.4|205021.4|205338|205041|205338|205041|205318.4|205021.4|3
1636930670000|2021-11-14 22:57:50|205298.8|205001.8|205318.4|205021.4|205318.4|205021.4|205298.8|205001.8|2
1636930680000|2021-11-14 22:58:00|205272.8|204975.8|205312|205015|205312|205015|205272.8|204975.8|4
1636930690000|2021-11-14 22:58:10|205308.6|205011.6|205314.5|205017.5|205315.6|205018.6|205308.6|205011.6|3
1636930700000|2021-11-14 22:58:20|205336.4|205039.4|205338.9|205041.9|205349.8|205052.8|205336.4|205039.4|7
1636930710000|2021-11-14 22:58:30|205343.7|205046.7|205344.4|205047.4|205344.9|205047.9|205343.4|205046.4|7
1636930720000|2021-11-14 22:58:40|205343.8|205046.8|205330.6|205033.6|205344.4|205047.4|205323.2|205026.2|6
1636930730000|2021-11-14 22:58:50|205340.7|205043.7|205329|205032|205344.7|205047.7|205299.8|205002.8|6
1636930740000|2021-11-14 22:59:00|205324.8|205027.8|205328.8|205031.8|205332|205035|205324.6|205027.6|5
1636930750000|2021-11-14 22:59:10|205327.1|205030.1|205316.7|205019.7|205331.9|205034.9|205305.2|205008.2|7
1636930760000|2021-11-14 22:59:20|205319.4|205022.4|205324.8|205027.8|205345.2|205048.2|205315.5|205018.5|9
1636930770000|2021-11-14 22:59:30|205326.4|205029.4|205336.2|205039.2|205336.2|205039.2|205315.1|205018.1|8
1636930780000|2021-11-14 22:59:40|205328.2|205031.2|205335.6|205038.6|205335.6|205038.6|205328.2|205031.2|4
1636930790000|2021-11-14 22:59:50|205332.1|205035.1|205330.8|205033.8|205332.1|205035.1|205319.9|205022.9|5
1636930800000|2021-11-14 23:00:00|205329.6|205032.6|205347.8|205050.8|205416.5|205119.5|205295.2|204998.2|31
1636930810000|2021-11-14 23:00:10|205331.4|205034.4|205319.8|205022.8|205350.2|205053.2|205306.1|205009.1|22
1636930820000|2021-11-14 23:00:20|205330.6|205033.6|205352.6|205055.6|205352.6|205055.6|205327.3|205030.3|15
1636930830000|2021-11-14 23:00:30|205352.8|205055.8|205328.7|205031.7|205352.9|205055.9|205322.6|205025.6|20
1636930840000|2021-11-14 23:00:40|205329.4|205032.4|205418.5|205121.5|205425.7|205128.7|205323.2|205026.2|29
1636930850000|2021-11-14 23:00:50|205421.4|205124.4|205335.3|205038.3|205421.8|205124.8|205316.6|205019.6|22
1636930860000|2021-11-14 23:01:00|205298.9|205001.9|205304.2|205007.2|205317.3|205020.3|205283.6|204986.6|28
1636930870000|2021-11-14 23:01:10|205305|205008|205320.5|205023.5|205329.6|205032.6|205294.8|204997.8|25
1636930880000|2021-11-14 23:01:20|205305.4|205008.4|205353.2|205056.2|205368.6|205071.6|205299.8|205002.8|34
1636930890000|2021-11-14 23:01:30|205320.2|205023.2|205317|205020|205362|205065|205310|205013|39
1636930900000|2021-11-14 23:01:40|205313.8|205016.8|205332.3|205035.3|205345.2|205048.2|205313.8|205016.8|39
1636930910000|2021-11-14 23:01:50|205319.3|205022.3|205329.5|205032.5|205342.8|205045.8|205313.4|205016.4|35
1636930920000|2021-11-14 23:02:00|205325.8|205028.8|205376.5|205079.5|205381.7|205084.7|205322.5|205025.5|17
1636930930000|2021-11-14 23:02:10|205367.7|205070.7|205358|205061|205431.5|205134.5|205321.2|205024.2|20
1636930940000|2021-11-14 23:02:20|205392.7|205095.7|205405.9|205108.9|205412.7|205115.7|205389.4|205092.4|33
1636930950000|2021-11-14 23:02:30|205409.1|205112.1|205416.4|205119.4|205417.8|205120.8|205392.5|205095.5|18
1636930960000|2021-11-14 23:02:40|205415.8|205118.8|205334.5|205037.5|205415.8|205118.8|205324.9|205027.9|20
1636930970000|2021-11-14 23:02:50|205340.8|205043.8|205347.2|205050.2|205356.2|205059.2|205328.7|205031.7|19
1636930980000|2021-11-14 23:03:00|205344.5|205047.5|205318.5|205021.5|205363|205066|205316.2|205019.2|20
1636930990000|2021-11-14 23:03:10|205350.5|205053.5|205315.5|205018.5|205351.9|205054.9|205306.2|205009.2|23
1636931000000|2021-11-14 23:03:20|205314.2|205017.2|205322.2|205025.2|205368.2|205071.2|205274.8|204977.8|20
1636931010000|2021-11-14 23:03:30|205302|205005|205312.5|205015.5|205337.5|205040.5|205284.7|204987.7|26
1636931020000|2021-11-14 23:03:40|205309.4|205012.4|205357.6|205060.6|205357.6|205060.6|205287.6|204990.6|18
1636931030000|2021-11-14 23:03:50|205354.3|205057.3|205374.3|205077.3|205377.2|205080.2|205354.3|205057.3|15
1636931040000|2021-11-14 23:04:00|205375.1|205078.1|205363.6|205066.6|205375.1|205078.1|205363.6|205066.6|13
1636931050000|2021-11-14 23:04:10|205367.3|205070.3|205369.8|205072.8|205379|205082|205361.2|205064.2|16
1636931060000|2021-11-14 23:04:20|205372|205075|205366.9|205069.9|205373.7|205076.7|205361.5|205064.5|9
1636931070000|2021-11-14 23:04:30|205366.7|205069.7|205339.9|205042.9|205390.6|205093.6|205339.9|205042.9|17
1636931080000|2021-11-14 23:04:40|205364.2|205067.2|205372.6|205075.6|205380.2|205083.2|205362.2|205065.2|13
1636931090000|2021-11-14 23:04:50|205369.9|205072.9|205388.6|205091.6|205388.6|205091.6|205366.1|205069.1|8
1636931100000|2021-11-14 23:05:00|205386.2|205089.2|205390.1|205093.1|205390.1|205093.1|205378.9|205081.9|12
1636931110000|2021-11-14 23:05:10|205393.5|205096.5|205304.3|205007.3|205393.5|205096.5|205304.3|205007.3|20
1636931120000|2021-11-14 23:05:20|205321.8|205024.8|205334.1|205037.1|205342.8|205045.8|205319.8|205022.8|14
1636931130000|2021-11-14 23:05:30|205335.4|205038.4|205344.8|205047.8|205345.4|205048.4|205322|205025|17
1636931140000|2021-11-14 23:05:40|205342|205045|205347.7|205050.7|205347.7|205050.7|205323.8|205026.8|14
1636931150000|2021-11-14 23:05:50|205345|205048|205335.2|205038.2|205346.3|205049.3|205326.8|205029.8|6
1636931160000|2021-11-14 23:06:00|205345.6|205048.6|205326.3|205029.3|205345.6|205048.6|205319.9|205022.9|6
1636931170000|2021-11-14 23:06:10|205319.4|205022.4|205367|205070|205433.1|205144.4|205271.6|204974.6|19
1636931180000|2021-11-14 23:06:20|205361.6|205064.6|205370.6|205073.6|205371.2|205074.2|205355.5|205058.5|18
1636931190000|2021-11-14 23:06:30|205373.1|205076.1|205330.6|205033.6|205373.1|205076.1|205330.6|205033.6|16
1636931200000|2021-11-14 23:06:40|205337.2|205040.2|205351.5|205054.5|205354.3|205057.3|205306.5|205009.5|13
1636931210000|2021-11-14 23:06:50|205354.8|205057.8|205287.1|205032.4|205354.9|205083.4|205212.4|204988.1|30
1636931220000|2021-11-14 23:07:00|205291.4|205026.9|205210.4|205060.4|205291.4|205088.2|205210.4|205003.8|24
1636931230000|2021-11-14 23:07:10|205212|205062|205240|205090|205301.6|205094.1|205212|205024.2|17
1636931240000|2021-11-14 23:07:20|205240.7|205090.7|205241.2|205091.2|205241.8|205091.8|205238.5|205088.5|16
1636931250000|2021-11-14 23:07:30|205241.5|205091.5|205240.4|205090.4|205241.9|205091.9|205239.5|205089.5|23
1636931260000|2021-11-14 23:07:40|205239.7|205089.7|205241.4|205091.4|205242.6|205092.6|205239.7|205089.7|13
1636931270000|2021-11-14 23:07:50|205242|205092|205231.1|205081.1|205242.7|205092.7|205231.1|205081.1|18
1636931280000|2021-11-14 23:08:00|205235.8|205085.8|205235.4|205085.4|205238.5|205088.5|205233.7|205083.7|17
1636931290000|2021-11-14 23:08:10|205233.8|205083.8|205237.9|205087.9|205239.8|205089.8|205233.1|205083.1|11
1636931300000|2021-11-14 23:08:20|205238.5|205088.5|205213.2|205063.2|205238.9|205088.5|205176.9|204941.9|19
1636931310000|2021-11-14 23:08:30|205209.7|205059.7|205215.4|205065.4|205218.1|205068.1|205207.5|205057.5|15
1636931320000|2021-11-14 23:08:40|205219.9|205069.9|205199.9|205049.9|205220.3|205070.3|205198.8|205048.8|12
1636931330000|2021-11-14 23:08:50|205199.8|205049.8|205228.4|205078.4|205236.4|205086.4|205199.8|205049.8|20
1636931340000|2021-11-14 23:09:00|205223.1|205073.1|205230.6|205080.6|205233.5|205083.5|205223.1|205073.1|14
1636931350000|2021-11-14 23:09:10|205231|205081|205231.7|205081.7|205234.4|205084.4|205231|205081|7
1636931360000|2021-11-14 23:09:20|205230.9|205080.9|205228.1|205078.1|205231.4|205081.4|205225.4|205075.4|11
1636931370000|2021-11-14 23:09:30|205232.2|205082.2|205211.1|205061.1|205232.2|205082.2|205211.1|205061.1|6
1636931380000|2021-11-14 23:09:40|205231.3|205081.3|205218.6|205068.6|205231.3|205081.3|205218.6|205068.6|6
1636931390000|2021-11-14 23:09:50|205214|205064|205232.9|205082.9|205232.9|205082.9|205214|205064|19
1636931400000|2021-11-14 23:10:00|205233.9|205083.9|205232.9|205082.9|205235.9|205085.9|205231.6|205081.6|16
1636931410000|2021-11-14 23:10:10|205233.7|205083.7|205228.4|205078.4|205233.7|205083.7|205219.9|205069.9|9
1636931420000|2021-11-14 23:10:20|205233.3|205083.3|205223.7|205073.7|205233.3|205083.3|205219.9|205069.9|16
1636931430000|2021-11-14 23:10:30|205219.1|205069.1|205232.1|205082.1|205232.1|205082.1|205219.1|205069.1|5
1636931440000|2021-11-14 23:10:40|205237.8|205087.8|205235.5|205085.5|205237.8|205087.8|205226.2|205076.2|10
1636931450000|2021-11-14 23:10:50|205236.8|205086.8|205201|205051|205259.8|205087.3|205183.8|205009.5|13
1636931460000|2021-11-14 23:11:00|205205.3|205055.3|205198.9|205048.9|205205.3|205055.3|205197.5|205047.5|10
1636931470000|2021-11-14 23:11:10|205202.4|205052.4|205205.8|205055.8|205205.8|205055.8|205196.3|205046.3|7
1636931480000|2021-11-14 23:11:20|205197.1|205047.1|205202.5|205052.5|205202.5|205052.5|205195.1|205045.1|14
1636931490000|2021-11-14 23:11:30|205204.1|205054.1|205209.4|205059.4|205209.7|205059.7|205199.1|205049.1|11
1636931500000|2021-11-14 23:11:40|205210.6|205060.6|205176.8|205026.8|205210.6|205060.6|205171.8|205021.8|12
1636931510000|2021-11-14 23:11:50|205181|205031|205179.4|205029.4|205186.6|205036.6|205177.3|205027.3|18
1636931520000|2021-11-14 23:12:00|205174.1|205024.1|205182.9|205032.9|205187.5|205037.5|205174.1|205024.1|16
1636931530000|2021-11-14 23:12:10|205181.9|205031.9|205195.9|205045.9|205196.1|205046.1|205180.1|205030.1|17
1636931540000|2021-11-14 23:12:20|205195.3|205045.3|205186.9|205036.9|205196.6|205046.6|205182.2|205032.2|24
1636931550000|2021-11-14 23:12:30|205187.3|205037.3|205187.9|205037.9|205190.1|205040.1|205185.4|205035.4|13
1636931560000|2021-11-14 23:12:40|205187.1|205037.1|205185|205035|205189|205039|205182.3|205032.3|29
1636931570000|2021-11-14 23:12:50|205181.1|205031.1|205193.1|205043.1|205194|205044|205181.1|205031.1|15
1636931580000|2021-11-14 23:13:00|205196.4|205046.4|205192.2|205042.2|205198.4|205048.4|205189.8|205039.8|22
1636931590000|2021-11-14 23:13:10|205192|205042|205192.5|205042.5|205194.7|205044.7|205188.2|205038.2|21
1636931600000|2021-11-14 23:13:20|205193.7|205043.7|205191.3|205041.3|205195.1|205045.1|205186.8|205036.8|13
1636931610000|2021-11-14 23:13:30|205194|205044|205196.8|205046.8|205198.1|205048.1|205187.9|205037.9|10
1636931620000|2021-11-14 23:13:40|205198.3|205048.3|205191.8|205041.8|205198.4|205048.4|205181.5|205031.5|12
1636931630000|2021-11-14 23:13:50|205192.6|205042.6|205186|205036|205202.1|205052.1|205185.5|205035.5|15
1636931640000|2021-11-14 23:14:00|205195.1|205045.1|205206.6|205056.6|205209.5|205059.5|205184|205034|17
1636931650000|2021-11-14 23:14:10|205204.4|205054.4|205204.6|205054.6|205204.6|205054.6|205196|205046|17
1636931660000|2021-11-14 23:14:20|205206.3|205056.3|205194.3|205044.3|205207.9|205057.9|205188.6|205038.6|21
1636931670000|2021-11-14 23:14:30|205194.4|205044.4|205197.3|205047.3|205202.2|205052.2|205194.4|205044.4|16
1636931680000|2021-11-14 23:14:40|205198.1|205048.1|205195.5|205045.5|205204.4|205054.4|205192.4|205042.4|15
1636931690000|2021-11-14 23:14:50|205194.4|205044.4|205199.6|205049.6|205201.2|205051.2|205190.6|205040.6|15
1636931700000|2021-11-14 23:15:00|205200.6|205050.6|205222.7|205072.7|205228|205078|205193|205043|18
1636931710000|2021-11-14 23:15:10|205221.9|205071.9|205221.3|205071.3|205227.9|205077.9|205209.7|205059.7|12
1636931720000|2021-11-14 23:15:20|205227.5|205077.5|205211.2|205061.2|205227.5|205077.5|205210.3|205060.3|11
1636931730000|2021-11-14 23:15:30|205218.9|205068.9|205227|205077|205227.8|205077.8|205218.9|205068.9|5
1636931740000|2021-11-14 23:15:40|205222.5|205072.5|205231.8|205081.8|205231.8|205081.8|205222.3|205072.3|8
1636931750000|2021-11-14 23:15:50|205231.7|205081.7|205215.5|205065.5|205231.7|205081.7|205209|205059|5
1636931760000|2021-11-14 23:16:00|205210.9|205060.9|205203.9|205053.9|205210.9|205060.9|205195.3|205045.3|7
1636931770000|2021-11-14 23:16:10|205206.6|205056.6|205217.9|205067.9|205221.8|205071.8|205206.6|205056.6|8
1636931780000|2021-11-14 23:16:20|205222.1|205072.1|205219|205069|205225|205075|205215.9|205065.9|7
1636931790000|2021-11-14 23:16:30|205212.5|205062.5|205217.7|205067.7|205224.1|205074.1|205211.1|205061.1|9
1636931800000|2021-11-14 23:16:40|205222.4|205072.4|205223.2|205073.2|205227.2|205077.2|205221.9|205071.9|15
1636931810000|2021-11-14 23:16:50|205223.3|205073.3|205215.7|205065.7|205235.4|205085.4|205210.9|205060.9|11
1636931820000|2021-11-14 23:17:00|205203.9|205053.9|205219.4|205069.4|205220.5|205070.5|205203.9|205053.9|6
1636931830000|2021-11-14 23:17:10|205211|205061|205194.8|205044.8|205222.2|205072.2|205183.3|205033.3|21
1636931840000|2021-11-14 23:17:20|205197.5|205047.5|205210.7|205060.7|205210.7|205060.7|205188.8|205038.8|15
1636931850000|2021-11-14 23:17:30|205210.4|205060.4|205212.1|205062.1|205212.4|205062.4|205203.6|205053.6|16
1636931860000|2021-11-14 23:17:40|205212.4|205062.4|205212.6|205062.6|205213.6|205063.6|205209.9|205059.9|8
1636931870000|2021-11-14 23:17:50|205212.1|205062.1|205219.1|205069.1|205234.5|205084.5|205211.5|205061.5|12
1636931880000|2021-11-14 23:18:00|205221.5|205071.5|205213.9|205063.9|205224.1|205074.1|205213.6|205063.6|13
1636931890000|2021-11-14 23:18:10|205213.7|205063.7|205213.8|205063.8|205216.2|205066.2|205206.3|205056.3|12
1636931900000|2021-11-14 23:18:20|205214.7|205064.7|205215.6|205065.6|205221.1|205071.1|205209|205059|18
1636931910000|2021-11-14 23:18:30|205215.9|205065.9|205217|205067|205217|205067|205204.4|205054.4|11
1636931920000|2021-11-14 23:18:40|205214.4|205064.4|205226.7|205076.7|205229.4|205079.4|205214.4|205064.4|9
1636931930000|2021-11-14 23:18:50|205225.1|205075.1|205221.9|205071.9|205225.1|205075.1|205221.9|205071.9|9
1636931940000|2021-11-14 23:19:00|205221.6|205071.6|205224.1|205074.1|205224.1|205074.1|205210.8|205060.8|9
1636931950000|2021-11-14 23:19:10|205220.5|205070.5|205204.1|205054.1|205223.1|205073.1|205204.1|205054.1|9
1636931960000|2021-11-14 23:19:20|205208.1|205058.1|205213.7|205063.7|205216.4|205066.4|205200.7|205050.7|8
1636931970000|2021-11-14 23:19:30|205213.8|205063.8|205224.7|205074.7|205228.5|205078.5|205213.6|205063.6|10
1636931980000|2021-11-14 23:19:40|205224.1|205074.1|205227.4|205077.4|205240.7|205090.7|205214|205064|13
1636931990000|2021-11-14 23:19:50|205225.3|205075.3|205216.2|205066.2|205234.6|205084.6|205197.8|205047.8|17
1636932000000|2021-11-14 23:20:00|205219.1|205069.1|205218.5|205068.5|205224.8|205074.8|205216.1|205066.1|13
1636932010000|2021-11-14 23:20:10|205217.7|205067.7|205215.3|205065.3|205220.6|205070.6|205214.4|205064.4|6
1636932020000|2021-11-14 23:20:20|205213.8|205063.8|205218|205068|205218|205068|205204.7|205054.7|10
1636932030000|2021-11-14 23:20:30|205220.5|205070.5|205222.7|205072.7|205222.7|205072.7|205219.7|205069.7|6
1636932040000|2021-11-14 23:20:40|205223.9|205073.9|205224.3|205074.3|205228.8|205078.8|205222.2|205072.2|6
1636932050000|2021-11-14 23:20:50|205222.6|205072.6|205223.9|205073.9|205229|205079|205211.1|205061.1|16
1636932060000|2021-11-14 23:21:00|205226.4|205076.4|205227.2|205077.2|205228.1|205078.1|205222.7|205072.7|15
1636932070000|2021-11-14 23:21:10|205227.8|205077.8|205231.6|205081.6|205231.6|205081.6|205220.2|205070.2|14
1636932080000|2021-11-14 23:21:20|205227.8|205077.8|205235.8|205085.8|205241.6|205091.6|205226|205076|11
1636932090000|2021-11-14 23:21:30|205236.3|205086.3|205236|205086|205238.7|205088.7|205230.5|205080.5|13
1636932100000|2021-11-14 23:21:40|205235.1|205085.1|205218.4|205068.4|205236.4|205086.4|205217.8|205067.8|11
1636932110000|2021-11-14 23:21:50|205218.3|205068.3|205184.2|205034.2|205218.3|205068.3|205175.3|205025.3|18
1636932120000|2021-11-14 23:22:00|205188.9|205038.9|205191.4|205041.4|205194.9|205044.9|205188.9|205038.9|18
1636932130000|2021-11-14 23:22:10|205192.9|205042.9|205188.7|205038.7|205196|205046|205187.9|205037.9|12
1636932140000|2021-11-14 23:22:20|205190.5|205040.5|205204.3|205054.3|205222.2|205072.2|205189|205039|21
1636932150000|2021-11-14 23:22:30|205207.3|205057.3|205216.5|205066.5|205220.6|205070.6|205201.4|205051.4|10
1636932160000|2021-11-14 23:22:40|205224.9|205074.9|205221.7|205071.7|205224.9|205074.9|205218.2|205068.2|8
1636932170000|2021-11-14 23:22:50|205215.7|205065.7|205222.3|205072.3|205222.3|205072.3|205201.1|205051.1|8
1636932180000|2021-11-14 23:23:00|205218.7|205068.7|205221.3|205071.3|205221.5|205071.5|205212.3|205062.3|6
1636932190000|2021-11-14 23:23:10|205220.5|205070.5|205222.9|205072.9|205225.2|205075.2|205217.1|205067.1|9
1636932200000|2021-11-14 23:23:20|205220.4|205070.4|205225.4|205075.4|205228.9|205078.9|205220.4|205070.4|10
1636932210000|2021-11-14 23:23:30|205226.8|205076.8|205230.1|205080.1|205231.4|205081.4|205225.9|205075.9|12
1636932220000|2021-11-14 23:23:40|205229.9|205079.9|205228.8|205078.8|205230.8|205080.8|205227.7|205077.7|9
1636932230000|2021-11-14 23:23:50|205232.7|205082.7|205230.2|205080.2|205232.7|205082.7|205227.8|205077.8|8
1636932240000|2021-11-14 23:24:00|205235.4|205085.4|205230.6|205080.6|205235.4|205085.4|205230.5|205080.5|4
1636932250000|2021-11-14 23:24:10|205233.2|205083.2|205227.7|205077.7|205235.4|205085.4|205227.7|205077.7|17
1636932260000|2021-11-14 23:24:20|205227.6|205077.6|205228.5|205078.5|205229.4|205079.4|205225.3|205075.3|16
1636932270000|2021-11-14 23:24:30|205227|205077|205218.6|205068.6|205227.1|205077.1|205216.2|205066.2|8
1636932280000|2021-11-14 23:24:40|205216.6|205066.6|205231.2|205081.2|205231.2|205081.2|205216.6|205066.6|12
1636932290000|2021-11-14 23:24:50|205231.5|205081.5|205232.2|205082.2|205236.4|205086.4|205228|205078|10
1636932300000|2021-11-14 23:25:00|205231.9|205081.9|205239.4|205089.4|205240.7|205090.7|205231.9|205081.9|14
1636932310000|2021-11-14 23:25:10|205239.2|205089.2|205219.5|205069.5|205239.3|205089.3|205215.5|205065.5|9
1636932320000|2021-11-14 23:25:20|205219.7|205069.7|205226.7|205076.7|205229.8|205079.8|205219.7|205069.7|6
1636932330000|2021-11-14 23:25:30|205236.4|205086.4|205234.1|205084.1|205236.4|205086.4|205232.8|205082.8|10
1636932340000|2021-11-14 23:25:40|205230.1|205080.1|205232.1|205082.1|205232.9|205082.9|205230.1|205080.1|8
1636932350000|2021-11-14 23:25:50|205228.4|205078.4|205232.7|205082.7|205233.7|205083.7|205228.4|205078.4|6
1636932360000|2021-11-14 23:26:00|205241|205091|205230.7|205080.7|205242.7|205092.7|205228.4|205078.4|9
1636932370000|2021-11-14 23:26:10|205231.4|205081.4|205229.3|205079.3|205232.8|205082.8|205229.3|205079.3|5
1636932380000|2021-11-14 23:26:20|205229.6|205079.6|205229.6|205079.6|205230.5|205080.5|205224|205074|7
1636932390000|2021-11-14 23:26:30|205223.4|205073.4|205223.2|205073.2|205230.8|205080.8|205223.2|205073.2|3
1636932400000|2021-11-14 23:26:40|205236.6|205086.6|205234|205084|205236.8|205086.8|205229.9|205079.9|8
1636932410000|2021-11-14 23:26:50|205237.9|205087.9|205234.7|205084.7|205242.2|205092.2|205234.7|205084.7|6
1636932420000|2021-11-14 23:27:00|205234.6|205084.6|205231.2|205081.2|205236.1|205086.1|205227.3|205077.3|8
1636932430000|2021-11-14 23:27:10|205229.5|205079.5|205223.3|205073.3|205229.5|205079.5|205213|205063|11
1636932440000|2021-11-14 23:27:20|205224|205074|205228.7|205078.7|205229.4|205079.4|205224|205074|10
1636932450000|2021-11-14 23:27:30|205228.2|205078.2|205235.6|205085.6|205237.6|205087.6|205228.2|205078.2|8
1636932460000|2021-11-14 23:27:40|205235.4|205085.4|205230.5|205080.5|205237|205087|205227.1|205077.1|6
1636932470000|2021-11-14 23:27:50|205232|205082|205235.8|205085.8|205244.7|205094.7|205232|205082|10
1636932480000|2021-11-14 23:28:00|205229.6|205079.6|205234.4|205084.4|205236.7|205086.7|205229.6|205079.6|11
1636932490000|2021-11-14 23:28:10|205236.2|205086.2|205227.6|205077.6|205236.2|205086.2|205223.7|205073.7|12
1636932500000|2021-11-14 23:28:20|205228.3|205078.3|205238.2|205088.2|205238.2|205088.2|205228.3|205078.3|8
1636932510000|2021-11-14 23:28:30|205241.3|205091.3|205239.6|205089.6|205241.3|205091.3|205238.8|205088.8|7
1636932520000|2021-11-14 23:28:40|205239|205089|205244.9|205094.9|205250|205100|205239|205089|16
1636932530000|2021-11-14 23:28:50|205245.7|205095.7|205243.6|205093.6|205247.4|205097.4|205240.4|205090.4|12
1636932540000|2021-11-14 23:29:00|205242.5|205092.5|205243.5|205093.5|205245.7|205095.7|205233.5|205083.5|11
1636932550000|2021-11-14 23:29:10|205246.4|205096.4|205251.6|205101.6|205252.3|205102.3|205244.4|205094.4|17
1636932560000|2021-11-14 23:29:20|205251.3|205101.3|205252.8|205102.8|205254.7|205104.7|205251.3|205101.3|10
1636932570000|2021-11-14 23:29:30|205256.5|205106.5|205253.7|205103.7|205256.5|205106.5|205253.7|205103.7|11
1636932580000|2021-11-14 23:29:40|205253.6|205103.6|205253.4|205103.4|205255.6|205105.6|205246.2|205096.2|14
1636932590000|2021-11-14 23:29:50|205252|205102|205247.8|205097.8|205255.1|205105.1|205246.5|205096.5|12
1636932600000|2021-11-14 23:30:00|205258.9|205108.9|205252.8|205102.8|205258.9|205108.9|205248|205098|16
1636932610000|2021-11-14 23:30:10|205252.6|205102.6|205252.6|205102.6|205253.2|205103.2|205246.6|205096.6|8
1636932620000|2021-11-14 23:30:20|205251.5|205101.5|205251.2|205101.2|205252|205102|205248.5|205098.5|9
1636932630000|2021-11-14 23:30:30|205252.2|205102.2|205250.4|205100.4|205252.2|205102.2|205249.8|205099.8|6
1636932640000|2021-11-14 23:30:40|205250.5|205100.5|205247.5|205097.5|205250.5|205100.5|205238.6|205088.6|10
1636932650000|2021-11-14 23:30:50|205248.1|205098.1|205246.1|205096.1|205249.8|205099.8|205241.6|205091.6|9
1636932660000|2021-11-14 23:31:00|205247|205097|205250.8|205100.8|205250.8|205100.8|205244.6|205094.6|8
1636932670000|2021-11-14 23:31:10|205251.2|205101.2|205248.8|205098.8|205251.2|205101.2|205246|205096|12
1636932680000|2021-11-14 23:31:20|205249.3|205099.3|205245.5|205095.5|205249.3|205099.3|205245.5|205095.5|7
1636932690000|2021-11-14 23:31:30|205252.8|205102.8|205246.5|205096.5|205252.8|205102.8|205246.5|205096.5|9
1636932700000|2021-11-14 23:31:40|205246.9|205096.9|205249.8|205099.8|205251.4|205101.4|205246.9|205096.9|6
1636932710000|2021-11-14 23:31:50|205243|205093|205249.6|205099.6|205249.6|205099.6|205243|205093|7
1636932720000|2021-11-14 23:32:00|205252.5|205102.5|205291.7|205141.7|205293|205143|205247.8|205097.8|20
1636932730000|2021-11-14 23:32:10|205289.2|205139.2|205285.6|205135.6|205291.4|205141.4|205285.6|205135.6|11
1636932740000|2021-11-14 23:32:20|205283.8|205133.8|205285.8|205135.8|205292.1|205142.1|205283.8|205133.8|11
1636932750000|2021-11-14 23:32:30|205287|205137|205290.3|205140.3|205292.6|205142.6|205286.2|205136.2|11
1636932760000|2021-11-14 23:32:40|205289.4|205139.4|205294.4|205144.4|205296|205146|205289.4|205139.4|9
1636932770000|2021-11-14 23:32:50|205296.5|205146.5|205295.7|205145.7|205298.6|205148.6|205293.7|205143.7|8
1636932780000|2021-11-14 23:33:00|205297.6|205147.6|205297.2|205147.2|205299|205149|205280.8|205130.8|19
1636932790000|2021-11-14 23:33:10|205298|205148|205297.1|205147.1|205300.2|205150.2|205295.1|205145.1|9
1636932800000|2021-11-14 23:33:20|205298.4|205148.4|205301.2|205151.2|205302.1|205152.1|205298.4|205148.4|11
1636932810000|2021-11-14 23:33:30|205299.7|205149.7|205294.8|205144.8|205299.7|205149.7|205284.2|205134.2|13
1636932820000|2021-11-14 23:33:40|205296.9|205146.9|205296.5|205146.5|205305.5|205155.5|205295.2|205145.2|17
1636932830000|2021-11-14 23:33:50|205297.6|205147.6|205297.1|205147.1|205298.8|205148.8|205292|205142|8
1636932840000|2021-11-14 23:34:00|205298.5|205148.5|205298.7|205148.7|205303.6|205153.6|205298.5|205148.5|11
1636932850000|2021-11-14 23:34:10|205301.3|205151.3|205292.7|205142.7|205302.1|205152.1|205284.1|205134.1|8
1636932860000|2021-11-14 23:34:20|205289.3|205139.3|205299.5|205149.5|205300.3|205150.3|205289.3|205139.3|6
1636932870000|2021-11-14 23:34:30|205298.5|205148.5|205300|205150|205300|205150|205293|205143|4
1636932880000|2021-11-14 23:34:40|205300.6|205150.6|205308|205158|205312.2|205162.2|205300.5|205150.5|8
1636932890000|2021-11-14 23:34:50|205305.5|205155.5|205304.8|205154.8|205305.5|205155.5|205304.1|205154.1|7
1636932900000|2021-11-14 23:35:00|205304.4|205154.4|205302.8|205152.8|205304.5|205154.5|205302.4|205152.4|8
1636932910000|2021-11-14 23:35:10|205301|205151|205295.4|205145.4|205301|205151|205290.7|205140.7|15
1636932920000|2021-11-14 23:35:20|205296.3|205146.3|205296.2|205146.2|205299.9|205149.9|205296.2|205146.2|7
1636932930000|2021-11-14 23:35:30|205297.5|205147.5|205293.2|205143.2|205297.5|205147.5|205293.2|205143.2|9
1636932940000|2021-11-14 23:35:40|205294.6|205144.6|205299.6|205149.6|205301.7|205151.7|205294.6|205144.6|6
1636932950000|2021-11-14 23:35:50|205300.5|205150.5|205301|205151|205301.3|205151.3|205299.3|205149.3|10
1636932960000|2021-11-14 23:36:00|205300.4|205150.4|205294.2|205144.2|205302.4|205152.4|205293.4|205143.4|7
1636932970000|2021-11-14 23:36:10|205297.2|205147.2|205296.9|205146.9|205300.6|205150.6|205291.7|205141.7|15
1636932980000|2021-11-14 23:36:20|205298.2|205148.2|205305|205155|205305|205155|205294.7|205144.7|16
1636932990000|2021-11-14 23:36:30|205305.3|205155.3|205305.7|205155.7|205305.9|205155.9|205304.4|205154.4|9
1636933000000|2021-11-14 23:36:40|205300.6|205150.6|205313|205163|205324.7|205174.7|205300.6|205150.6|12
1636933010000|2021-11-14 23:36:50|205311.4|205161.4|205315.2|205165.2|205316.2|205166.2|205311.2|205161.2|6
1636933020000|2021-11-14 23:37:00|205315.3|205165.3|205308|205158|205315.3|205165.3|205295|205145|10
1636933030000|2021-11-14 23:37:10|205308.1|205158.1|205308.6|205158.6|205309.7|205159.7|205308.1|205158.1|7
1636933040000|2021-11-14 23:37:20|205305.1|205155.1|205309.9|205159.9|205309.9|205159.9|205305.1|205155.1|6
1636933050000|2021-11-14 23:37:30|205302.7|205152.7|205301.4|205151.4|205303.5|205153.5|205295|205145|12
1636933060000|2021-11-14 23:37:40|205297.3|205147.3|205299.1|205149.1|205300.4|205150.4|205297.3|205147.3|9
1636933070000|2021-11-14 23:37:50|205297.3|205147.3|205296.4|205146.4|205302.3|205152.3|205295.8|205145.8|10
1636933080000|2021-11-14 23:38:00|205295.5|205145.5|205311.4|205161.4|205312.7|205162.7|205295.5|205145.5|19
1636933090000|2021-11-14 23:38:10|205313.4|205163.4|205310.4|205160.4|205313.9|205163.9|205309.9|205159.9|6
1636933100000|2021-11-14 23:38:20|205308.4|205158.4|205318.8|205168.8|205320|205170|205308.3|205158.3|8
1636933110000|2021-11-14 23:38:30|205317.5|205167.5|205322.5|205172.5|205325.1|205175.1|205317.4|205167.4|15
1636933120000|2021-11-14 23:38:40|205322.7|205172.7|205315.8|205165.8|205323.3|205173.3|205311.5|205161.5|10
1636933130000|2021-11-14 23:38:50|205317.5|205167.5|205318.7|205168.7|205319.2|205169.2|205316.4|205166.4|7
1636933140000|2021-11-14 23:39:00|205318|205168|205319.8|205169.8|205319.8|205169.8|205317.5|205167.5|4
1636933150000|2021-11-14 23:39:10|205320.9|205170.9|205316.7|205166.7|205320.9|205170.9|205316.7|205166.7|5
1636933160000|2021-11-14 23:39:20|205315.9|205165.9|205316.1|205166.1|205316.9|205166.9|205315.9|205165.9|4
1636933170000|2021-11-14 23:39:30|205318.8|205168.8|205319.8|205169.8|205321.6|205171.6|205318.8|205168.8|7
1636933180000|2021-11-14 23:39:40|205319|205169|205306.6|205156.6|205319|205169|205306.6|205156.6|4
1636933190000|2021-11-14 23:39:50|205305.1|205155.1|205313.8|205163.8|205313.8|205163.8|205305.1|205155.1|6
1636933200000|2021-11-14 23:40:00|205311.3|205161.3|205316.9|205166.9|205316.9|205166.9|205310.3|205160.3|4
1636933210000|2021-11-14 23:40:10|205320.3|205170.3|205316.1|205166.1|205320.3|205170.3|205313.9|205163.9|6
1636933220000|2021-11-14 23:40:20|205321.4|205171.4|205318.3|205168.3|205322.2|205172.2|205309.7|205159.7|7
1636933230000|2021-11-14 23:40:30|205317|205167|205328|205178|205329.6|205179.6|205311.5|205161.5|19
1636933240000|2021-11-14 23:40:40|205329.3|205179.3|205331.3|205181.3|205331.6|205181.6|205323|205173|13
1636933250000|2021-11-14 23:40:50|205332.6|205182.6|205330.8|205180.8|205332.8|205182.8|205330.8|205180.8|7
1636933260000|2021-11-14 23:41:00|205332.7|205182.7|205335.1|205185.1|205335.1|205185.1|205332.7|205182.7|3
1636933270000|2021-11-14 23:41:10|205334.3|205184.3|205341.6|205191.6|205342.7|205192.7|205333.9|205183.9|11
1636933280000|2021-11-14 23:41:20|205341.7|205191.7|205341.1|205191.1|205341.7|205191.7|205337|205187|12
1636933290000|2021-11-14 23:41:30|205343.6|205193.6|205346.3|205196.3|205346.3|205196.3|205340.6|205190.6|15
1636933300000|2021-11-14 23:41:40|205345.5|205195.5|205341|205191|205345.9|205195.9|205341|205191|13
1636933310000|2021-11-14 23:41:50|205340.8|205190.8|205341.9|205191.9|205342|205192|205340.8|205190.8|6
1636933320000|2021-11-14 23:42:00|205338.9|205188.9|205340.9|205190.9|205342|205192|205338.2|205188.2|12
1636933330000|2021-11-14 23:42:10|205337.6|205187.6|205338.3|205188.3|205342|205192|205337.4|205187.4|8
1636933340000|2021-11-14 23:42:20|205338.4|205188.4|205341.4|205191.4|205341.4|205191.4|205333.9|205183.9|12
1636933350000|2021-11-14 23:42:30|205341.3|205191.3|205341.4|205191.4|205341.7|205191.7|205340.7|205190.7|6
1636933360000|2021-11-14 23:42:40|205340.3|205190.3|205342.8|205192.8|205343.7|205193.7|205340.3|205190.3|5
1636933370000|2021-11-14 23:42:50|205341.8|205191.8|205340.3|205190.3|205341.8|205191.8|205340.3|205190.3|7
1636933380000|2021-11-14 23:43:00|205340.2|205190.2|205337.9|205187.9|205340.2|205190.2|205337.9|205187.9|4
1636933390000|2021-11-14 23:43:10|205342.9|205192.9|205339.6|205189.6|205355.1|205205.1|205333.7|205183.7|14
1636933400000|2021-11-14 23:43:20|205341.6|205191.6|205354.1|205204.1|205354.1|205204.1|205341.6|205191.6|10
1636933410000|2021-11-14 23:43:30|205355|205205|205349.7|205199.7|205355|205205|205349.7|205199.7|9
1636933420000|2021-11-14 23:43:40|205351.1|205201.1|205349.8|205199.8|205351.1|205201.1|205349.5|205199.5|9
1636933430000|2021-11-14 23:43:50|205349.3|205199.3|205345.8|205195.8|205349.3|205199.3|205344.9|205194.9|12
1636933440000|2021-11-14 23:44:00|205346.1|205196.1|205344.4|205194.4|205346.1|205196.1|205344.4|205194.4|9
1636933450000|2021-11-14 23:44:10|205348.2|205198.2|205342.3|205192.3|205351.9|205201.9|205342.3|205192.3|12
1636933460000|2021-11-14 23:44:20|205341.9|205191.9|205340.6|205190.6|205343.6|205193.6|205339.3|205189.3|13
1636933470000|2021-11-14 23:44:30|205339.6|205189.6|205338.1|205188.1|205339.8|205189.8|205338.1|205188.1|7
1636933480000|2021-11-14 23:44:40|205337.7|205187.7|205350.6|205200.6|205350.6|205200.6|205337.3|205187.3|9
1636933490000|2021-11-14 23:44:50|205350.5|205200.5|205345.3|205195.3|205353.3|205203.3|205344.4|205194.4|15
1636933500000|2021-11-14 23:45:00|205342.4|205192.4|205330.2|205180.2|205343.2|205193.2|205324.1|205174.1|18
1636933510000|2021-11-14 23:45:10|205329.5|205179.5|205337|205187|205339|205189|205328.9|205178.9|11
1636933520000|2021-11-14 23:45:20|205339.2|205189.2|205335.4|205185.4|205339.2|205189.2|205335.2|205185.2|7
1636933530000|2021-11-14 23:45:30|205336.9|205186.9|205339.4|205189.4|205339.7|205189.7|205336.9|205186.9|4
1636933540000|2021-11-14 23:45:40|205332|205182|205340.6|205190.6|205343.3|205193.3|205332|205182|6
1636933550000|2021-11-14 23:45:50|205344.4|205194.4|205347|205197|205347.7|205197.7|205337.8|205187.8|11
1636933560000|2021-11-14 23:46:00|205342.9|205192.9|205349.2|205199.2|205355.6|205205.6|205333.1|205183.1|19
1636933570000|2021-11-14 23:46:10|205349.9|205199.9|205358.5|205208.5|205359.2|205209.2|205349.3|205199.3|19
1636933580000|2021-11-14 23:46:20|205358.1|205208.1|205363.7|205213.7|205364|205214|205357|205207|14
1636933590000|2021-11-14 23:46:30|205364.5|205214.5|205364.8|205214.8|205364.8|205214.8|205362.2|205212.2|9
1636933600000|2021-11-14 23:46:40|205360.5|205210.5|205356.9|205206.9|205360.5|205210.5|205356.9|205206.9|5
1636933610000|2021-11-14 23:46:50|205360|205210|205360.1|205210.1|205360.7|205210.7|205360|205210|4
1636933620000|2021-11-14 23:47:00|205359.6|205209.6|205363.3|205213.3|205363.3|205213.3|205353.6|205203.6|12
1636933630000|2021-11-14 23:47:10|205355.9|205205.9|205363.7|205213.7|205364.6|205214.6|205355.9|205205.9|10
1636933640000|2021-11-14 23:47:20|205363|205213|205358.8|205208.8|205363|205213|205354.6|205204.6|9
1636933650000|2021-11-14 23:47:30|205359.9|205209.9|205355.1|205205.1|205359.9|205209.9|205351|205201|7
1636933660000|2021-11-14 23:47:40|205355.5|205205.5|205355.3|205205.3|205360.1|205210.1|205354.4|205204.4|5
1636933670000|2021-11-14 23:47:50|205358.5|205208.5|205356.3|205206.3|205361.4|205211.4|205356.3|205206.3|6
1636933680000|2021-11-14 23:48:00|205356.5|205206.5|205356.7|205206.7|205359|205209|205356.1|205206.1|6
1636933690000|2021-11-14 23:48:10|205357.1|205207.1|205362.9|205212.9|205363|205213|205357.1|205207.1|8
1636933700000|2021-11-14 23:48:20|205362.5|205212.5|205361|205211|205362.9|205212.9|205359.9|205209.9|11
1636933710000|2021-11-14 23:48:30|205361.3|205211.3|205363.2|205213.2|205380.9|205230.9|205351.4|205201.4|10
1636933720000|2021-11-14 23:48:40|205360.9|205210.9|205354.6|205204.6|205364.6|205214.6|205352|205202|7
1636933730000|2021-11-14 23:48:50|205359.9|205209.9|205354.6|205204.6|205362|205212|205353.3|205203.3|7
1636933740000|2021-11-14 23:49:00|205355.6|205205.6|205358.2|205208.2|205359.6|205209.6|205355.6|205205.6|6
1636933750000|2021-11-14 23:49:10|205352.6|205202.6|205352|205202|205353.1|205203.1|205351.3|205201.3|8
1636933760000|2021-11-14 23:49:20|205355.5|205205.5|205353.7|205203.7|205355.5|205205.5|205352.7|205202.7|5
1636933770000|2021-11-14 23:49:30|205352.9|205202.9|205360.4|205210.4|205360.4|205210.4|205352.9|205202.9|8
1636933780000|2021-11-14 23:49:40|205358.9|205208.9|205357.7|205207.7|205361.9|205211.9|205357.7|205207.7|8
1636933790000|2021-11-14 23:49:50|205357.5|205207.5|205355.2|205205.2|205358.2|205208.2|205350.7|205200.7|14
1636933800000|2021-11-14 23:50:00|205357.7|205207.7|205358.9|205208.9|205360.2|205210.2|205357.7|205207.7|11
1636933810000|2021-11-14 23:50:10|205356.1|205206.1|205351.1|205201.1|205356.5|205206.5|205349.3|205199.3|10
1636933820000|2021-11-14 23:50:20|205349.9|205199.9|205349.8|205199.8|205350.4|205200.4|205349.8|205199.8|4
1636933830000|2021-11-14 23:50:30|205353.1|205203.1|205354.2|205204.2|205354.2|205204.2|205349.3|205199.3|9
1636933840000|2021-11-14 23:50:40|205353.4|205203.4|205354.2|205204.2|205354.2|205204.2|205351.5|205201.5|8
1636933850000|2021-11-14 23:50:50|205359|205209|205352.5|205202.5|205359|205209|205352.5|205202.5|6
1636933860000|2021-11-14 23:51:00|205351.9|205201.9|205352.9|205202.9|205352.9|205202.9|205349.2|205199.2|6
1636933870000|2021-11-14 23:51:10|205352.4|205202.4|205350.1|205200.1|205352.4|205202.4|205350.1|205200.1|6
1636933880000|2021-11-14 23:51:20|205350.9|205200.9|205354.4|205204.4|205355.5|205205.5|205348.4|205198.4|9
1636933890000|2021-11-14 23:51:30|205354.7|205204.7|205358.6|205208.6|205366|205216|205352.8|205202.8|20
1636933900000|2021-11-14 23:51:40|205358.9|205208.9|205359.5|205209.5|205362.6|205212.6|205356.4|205206.4|12
1636933910000|2021-11-14 23:51:50|205359.9|205209.9|205360.7|205210.7|205360.7|205210.7|205359.2|205209.2|7
1636933920000|2021-11-14 23:52:00|205358.5|205208.5|205369.5|205219.5|205371|205221|205358.5|205208.5|14
1636933930000|2021-11-14 23:52:10|205369.4|205219.4|205358.4|205208.4|205371.8|205221.8|205357.9|205207.9|23
1636933940000|2021-11-14 23:52:20|205359.1|205209.1|205356.8|205206.8|205359.1|205209.1|205354.6|205204.6|13
1636933950000|2021-11-14 23:52:30|205356.4|205206.4|205357.2|205207.2|205357.2|205207.2|205355.7|205205.7|7
1636933960000|2021-11-14 23:52:40|205356.5|205206.5|205367.4|205217.4|205424|205221|205356.2|205165|10
1636933970000|2021-11-14 23:52:50|205364.6|205214.6|205350.2|205200.2|205366|205216|205350.2|205200.2|12
1636933980000|2021-11-14 23:53:00|205349.3|205199.3|205321.7|205171.7|205349.3|205199.3|205321.2|205171.2|12
1636933990000|2021-11-14 23:53:10|205321.4|205171.4|205320.2|205170.2|205321.4|205171.4|205318.1|205168.1|12
1636934000000|2021-11-14 23:53:20|205320.3|205170.3|205320.9|205170.9|205321.4|205171.4|205320.2|205170.2|14
1636934010000|2021-11-14 23:53:30|205319.7|205169.7|205319.6|205169.6|205319.7|205169.7|205319.5|205169.5|4
1636934020000|2021-11-14 23:53:40|205319.5|205169.5|205319.2|205169.2|205319.8|205169.8|205319.2|205169.2|4
1636934030000|2021-11-14 23:53:50|205319.1|205169.1|205355.2|205205.2|205357.4|205207.4|205311|205161|19
1636934040000|2021-11-14 23:54:00|205355.1|205205.1|205356.2|205206.2|205360.4|205210.4|205355.1|205205.1|8
1636934050000|2021-11-14 23:54:10|205354.8|205204.8|205356.6|205206.6|205357.1|205207.1|205354.4|205204.4|11
1636934060000|2021-11-14 23:54:20|205357.4|205207.4|205357.1|205207.1|205357.6|205207.6|205354.1|205204.1|8
1636934070000|2021-11-14 23:54:30|205347|205197|205348.9|205198.9|205350.1|205200.1|205345|205195|5
1636934080000|2021-11-14 23:54:40|205347.4|205197.4|205348.1|205198.1|205351.6|205201.6|205346.5|205196.5|6
1636934090000|2021-11-14 23:54:50|205348|205198|205341.6|205191.6|205348|205198|205335.5|205185.5|5
1636934100000|2021-11-14 23:55:00|205341.4|205191.4|205363|205213|205363|205213|205337.3|205187.3|8
1636934110000|2021-11-14 23:55:10|205354|205204|205356.1|205206.1|205358.1|205208.1|205347.8|205197.8|7
1636934120000|2021-11-14 23:55:20|205357|205207|205349|205199|205359.2|205209.2|205349|205199|9
1636934130000|2021-11-14 23:55:30|205342.8|205192.8|205342.7|205192.7|205345.7|205195.7|205341.1|205191.1|9
1636934140000|2021-11-14 23:55:40|205346|205196|205340.8|205190.8|205346|205196|205340|205190|3
1636934150000|2021-11-14 23:55:50|205342.6|205192.6|205343|205193|205345.2|205195.2|205342.2|205192.2|6
1636934160000|2021-11-14 23:56:00|205349.6|205199.6|205350|205200|205350|205200|205346.7|205196.7|6
1636934170000|2021-11-14 23:56:10|205349|205199|205350.2|205200.2|205352.3|205202.3|205348.9|205198.9|5
1636934180000|2021-11-14 23:56:20|205348.6|205198.6|205350.4|205200.4|205352|205202|205348.6|205198.6|5
1636934190000|2021-11-14 23:56:30|205354.2|205204.2|205348.1|205198.1|205354.9|205204.9|205346|205196|5
1636934200000|2021-11-14 23:56:40|205347.3|205197.3|205343.2|205193.2|205347.3|205197.3|205343.2|205193.2|7
1636934210000|2021-11-14 23:56:50|205342|205192|205341.1|205191.1|205342|205192|205339.2|205189.2|3
1636934220000|2021-11-14 23:57:00|205341.9|205191.9|205346.8|205196.8|205346.8|205196.8|205337.2|205187.2|6
1636934230000|2021-11-14 23:57:10|205343|205193|205347.2|205197.2|205351.5|205201.5|205342.7|205192.7|5
1636934240000|2021-11-14 23:57:20|205348.4|205198.4|205346.4|205196.4|205353.2|205203.2|205345.5|205195.5|7
1636934250000|2021-11-14 23:57:30|205343.3|205193.3|205348|205198|205348|205198|205339.2|205189.2|6
1636934260000|2021-11-14 23:57:40|205343.6|205193.6|205340|205190|205343.6|205193.6|205340|205190|3
1636934270000|2021-11-14 23:57:50|205335.3|205185.3|205361|205211|205365.1|205215.1|205335.3|205185.3|17
1636934280000|2021-11-14 23:58:00|205361.9|205211.9|205357.2|205207.2|205361.9|205211.9|205357.2|205207.2|5
1636934290000|2021-11-14 23:58:10|205363.1|205213.1|205371.4|205221.4|205371.4|205221.4|205360|205210|16
1636934300000|2021-11-14 23:58:20|205370.4|205220.4|205386.8|205236.8|205387.5|205237.5|205367|205217|16
1636934310000|2021-11-14 23:58:30|205374.4|205224.4|205389.4|205239.4|205391.8|205241.8|205374.4|205224.4|14
1636934320000|2021-11-14 23:58:40|205390.2|205240.2|205392.3|205242.3|205392.3|205242.3|205388.4|205238.4|10
1636934330000|2021-11-14 23:58:50|205391.3|205241.3|205366.2|205216.2|205391.4|205241.4|205366.2|205216.2|12
1636934340000|2021-11-14 23:59:00|205362|205212|205359.2|205209.2|205366|205216|205359.2|205209.2|6
1636934350000|2021-11-14 23:59:10|205363.5|205213.5|205363.9|205213.9|205365.7|205215.7|205363.3|205213.3|13
1636934360000|2021-11-14 23:59:20|205364.5|205214.5|205362.9|205212.9|205370.2|205220.2|205362.8|205212.8|9
1636934370000|2021-11-14 23:59:30|205362.3|205212.3|205376.7|205226.7|205396|205246|205362.3|205212.3|16
1636934380000|2021-11-14 23:59:40|205365.2|205215.2|205363.9|205213.9|205373.9|205223.9|205362.5|205212.5|10
1636934390000|2021-11-14 23:59:50|205363.8|205213.8|205368.3|205218.3|205369.9|205219.9|205363.8|205213.8|13
1636934400000|2021-11-15 00:00:00|205367.1|205217.1|205368.4|205218.4|205371.9|205221.9|205367.1|205217.1|16
1636934410000|2021-11-15 00:00:10|205365.3|205215.3|205390.9|205240.9|205391.3|205241.3|205363|205213|17
1636934420000|2021-11-15 00:00:20|205390.3|205240.3|205376|205226|205395.2|205245.2|205373.6|205223.6|18
1636934430000|2021-11-15 00:00:30|205378|205228|205369.9|205219.9|205378|205228|205369|205219|18
1636934440000|2021-11-15 00:00:40|205370.7|205220.7|205367.8|205217.8|205372.4|205222.4|205367|205217|16
1636934450000|2021-11-15 00:00:50|205370.9|205220.9|205366|205216|205371.9|205221.9|205364.6|205214.6|21
1636934460000|2021-11-15 00:01:00|205369.3|205219.3|205346.3|205196.3|205369.3|205219.3|205344.5|205194.5|12
1636934470000|2021-11-15 00:01:10|205346.9|205196.9|205333.9|205183.9|205347|205197|205330.8|205180.8|17
1636934480000|2021-11-15 00:01:20|205334.6|205184.6|205336.8|205186.8|205337.5|205187.5|205334.2|205184.2|7
1636934490000|2021-11-15 00:01:30|205338|205188|205340.7|205190.7|205341.6|205191.6|205337.5|205187.5|14
1636934500000|2021-11-15 00:01:40|205340.5|205190.5|205337.1|205187.1|205341.2|205191.2|205337.1|205187.1|8
1636934510000|2021-11-15 00:01:50|205339.8|205189.8|205339.1|205189.1|205339.8|205189.8|205339.1|205189.1|6
1636934520000|2021-11-15 00:02:00|205338.7|205188.7|205342.9|205192.9|205343.3|205193.3|205338.1|205188.1|13
1636934530000|2021-11-15 00:02:10|205341|205191|205339.8|205189.8|205341.4|205191.4|205339.8|205189.8|12
1636934540000|2021-11-15 00:02:20|205341.8|205191.8|205322.8|205172.8|205341.8|205191.8|205316.3|205166.3|20
1636934550000|2021-11-15 00:02:30|205322.3|205172.3|205302.4|205152.4|205322.3|205172.3|205302.4|205152.4|14
1636934560000|2021-11-15 00:02:40|205300.5|205150.5|205297.7|205147.7|205306.3|205156.3|205295.3|205145.3|17
1636934570000|2021-11-15 00:02:50|205298.3|205148.3|205278.3|205128.3|205298.3|205148.3|205274.7|205124.7|22
1636934580000|2021-11-15 00:03:00|205278.1|205128.1|205277.7|205127.7|205279.5|205129.5|205277|205127|7
1636934590000|2021-11-15 00:03:10|205276.9|205126.9|205283.2|205133.2|205283.2|205133.2|205276.6|205126.6|13
1636934600000|2021-11-15 00:03:20|205285.6|205135.6|205285.3|205135.3|205290.2|205140.2|205282|205132|10
1636934610000|2021-11-15 00:03:30|205284.8|205134.8|205279.3|205129.3|205285.2|205135.2|205278.7|205128.7|12
1636934620000|2021-11-15 00:03:40|205281.1|205131.1|205281|205131|205283.9|205133.9|205279.4|205129.4|12
1636934630000|2021-11-15 00:03:50|205281.3|205131.3|205288.1|205138.1|205289|205139|205281.3|205131.3|15
1636934640000|2021-11-15 00:04:00|205287.9|205137.9|205283.4|205133.4|205287.9|205137.9|205275.8|205125.8|13
1636934650000|2021-11-15 00:04:10|205283.3|205133.3|205287|205137|205289.9|205139.9|205280.5|205130.5|12
1636934660000|2021-11-15 00:04:20|205286.9|205136.9|205294.5|205144.5|205295.5|205145.5|205285.8|205135.8|13
1636934670000|2021-11-15 00:04:30|205293.8|205143.8|205294.7|205144.7|205295.8|205145.8|205292.3|205142.3|18
1636934680000|2021-11-15 00:04:40|205294.4|205144.4|205280.3|205130.3|205295.9|205145.9|205280.3|205130.3|13
1636934690000|2021-11-15 00:04:50|205278.8|205128.8|205286.1|205136.1|205288.1|205138.1|205278.8|205128.8|16
1636934700000|2021-11-15 00:05:00|205286.2|205136.2|205284|205134|205286.2|205136.2|205284|205134|11
1636934710000|2021-11-15 00:05:10|205284.2|205134.2|205286.8|205136.8|205287.2|205137.2|205283.7|205133.7|8
1636934720000|2021-11-15 00:05:20|205285.9|205135.9|205281|205131|205285.9|205135.9|205281|205131|6
1636934730000|2021-11-15 00:05:30|205279.5|205129.5|205283.5|205133.5|205284.6|205134.6|205279.5|205129.5|10
1636934740000|2021-11-15 00:05:40|205282.3|205132.3|205287.1|205137.1|205289.4|205139.4|205281|205131|9
1636934750000|2021-11-15 00:05:50|205287.2|205137.2|205284.3|205134.3|205287.3|205137.3|205283.5|205133.5|14
1636934760000|2021-11-15 00:06:00|205284.2|205134.2|205283|205133|205285.9|205135.9|205282.4|205132.4|12
1636934770000|2021-11-15 00:06:10|205282.5|205132.5|205284.1|205134.1|205285.4|205135.4|205281.9|205131.9|11
1636934780000|2021-11-15 00:06:20|205284|205134|205286.5|205136.5|205286.5|205136.5|205281.6|205131.6|11
1636934790000|2021-11-15 00:06:30|205287.1|205137.1|205284.4|205134.4|205287.1|205137.1|205284.4|205134.4|7
1636934800000|2021-11-15 00:06:40|205285.5|205135.5|205282.5|205132.5|205287.1|205137.1|205282.1|205132.1|5
1636934810000|2021-11-15 00:06:50|205283.2|205133.2|205286.1|205136.1|205286.6|205136.6|205282.4|205132.4|13
1636934820000|2021-11-15 00:07:00|205286|205136|205279.2|205129.2|205286.1|205136.1|205278.1|205128.1|12
1636934830000|2021-11-15 00:07:10|205280|205130|205289.8|205139.8|205290.2|205140.2|205280|205130|12
1636934840000|2021-11-15 00:07:20|205288.7|205138.7|205289.5|205139.5|205290.4|205140.4|205287|205137|13
1636934850000|2021-11-15 00:07:30|205289.6|205139.6|205285.7|205135.7|205290.5|205140.5|205284.4|205134.4|13
1636934860000|2021-11-15 00:07:40|205286|205136|205293.4|205143.4|205293.4|205143.4|205285.6|205135.6|11
1636934870000|2021-11-15 00:07:50|205292.7|205142.7|205303.2|205153.2|205306.6|205156.6|205290.7|205140.7|15
1636934880000|2021-11-15 00:08:00|205305.2|205155.2|205308.3|205158.3|205308.3|205158.3|205302.1|205152.1|15
1636934890000|2021-11-15 00:08:10|205307.8|205157.8|205307.4|205157.4|205312.8|205162.8|205305.2|205155.2|13
1636934900000|2021-11-15 00:08:20|205307|205157|205308.2|205158.2|205312.2|205162.2|205307|205157|6
1636934910000|2021-11-15 00:08:30|205308.6|205158.6|205308.4|205158.4|205309|205159|205305.9|205155.9|12
1636934920000|2021-11-15 00:08:40|205308.5|205158.5|205311.3|205161.3|205316|205166|205307.1|205157.1|6
1636934930000|2021-11-15 00:08:50|205311.9|205161.9|205309.9|205159.9|205314|205164|205309.7|205159.7|6
1636934940000|2021-11-15 00:09:00|205307.3|205157.3|205305.2|205155.2|205314.1|205164.1|205305.2|205155.2|10
1636934950000|2021-11-15 00:09:10|205306.5|205156.5|205312.7|205162.7|205317.8|205167.8|205306.5|205156.5|12
1636934960000|2021-11-15 00:09:20|205312.4|205162.4|205316.6|205166.6|205316.6|205166.6|205311.3|205161.3|7
1636934970000|2021-11-15 00:09:30|205316.2|205166.2|205309.5|205159.5|205316.2|205166.2|205308.3|205158.3|10
1636934980000|2021-11-15 00:09:40|205310.2|205160.2|205304.7|205154.7|205310.2|205160.2|205304.7|205154.7|9
1636934990000|2021-11-15 00:09:50|205303.1|205153.1|205317.2|205167.2|205319|205169|205303.1|205153.1|7
1636935000000|2021-11-15 00:10:00|205314.5|205164.5|205308|205158|205314.6|205164.6|205307.7|205157.7|8
1636935010000|2021-11-15 00:10:10|205306.6|205156.6|205305.2|205155.2|205306.6|205156.6|205304.5|205154.5|6
1636935020000|2021-11-15 00:10:20|205303.9|205153.9|205318.4|205168.4|205318.4|205168.4|205303.7|205153.7|8
1636935030000|2021-11-15 00:10:30|205315.9|205165.9|205308.2|205158.2|205316.1|205166.1|205308.2|205158.2|4
1636935040000|2021-11-15 00:10:40|205308.6|205158.6|205303.7|205153.7|205311.8|205161.8|205302.6|205152.6|6
1636935050000|2021-11-15 00:10:50|205306.1|205156.1|205319.9|205169.9|205322.4|205172.4|205304.3|205154.3|6
1636935060000|2021-11-15 00:11:00|205321.5|205171.5|205302.5|205152.5|205321.5|205171.5|205302.5|205152.5|10
1636935070000|2021-11-15 00:11:10|205304.7|205154.7|205311.4|205161.4|205317|205167|205303.8|205153.8|7
1636935080000|2021-11-15 00:11:20|205311.6|205161.6|205308.7|205158.7|205312.4|205162.4|205308.7|205158.7|7
1636935090000|2021-11-15 00:11:30|205310.1|205160.1|205299.6|205149.6|205310.1|205160.1|205299|205149|6
1636935100000|2021-11-15 00:11:40|205314.2|205164.2|205309.2|205159.2|205314.2|205164.2|205308.5|205158.5|6
1636935110000|2021-11-15 00:11:50|205308.8|205158.8|205308.5|205158.5|205312.7|205162.7|205308.2|205158.2|14
1636935120000|2021-11-15 00:12:00|205307.5|205157.5|205316.4|205166.4|205316.5|205166.5|205307.1|205157.1|11
1636935130000|2021-11-15 00:12:10|205313.6|205163.6|205304.8|205154.8|205313.6|205163.6|205298.5|205148.5|9
1636935140000|2021-11-15 00:12:20|205306.5|205156.5|205307.3|205157.3|205311.7|205161.7|205306|205156|5
1636935150000|2021-11-15 00:12:30|205305.7|205155.7|205310.6|205160.6|205310.6|205160.6|205302.4|205152.4|8
1636935160000|2021-11-15 00:12:40|205310.8|205160.8|205279|205129|205310.8|205160.8|205279|205129|22
1636935170000|2021-11-15 00:12:50|205275.2|205125.2|205273.3|205123.3|205280.2|205130.2|205269.9|205119.9|20
1636935180000|2021-11-15 00:13:00|205269.1|205119.1|205280.2|205130.2|205281.3|205131.3|205269.1|205119.1|20
1636935190000|2021-11-15 00:13:10|205280.1|205130.1|205282.4|205132.4|205282.4|205132.4|205279.1|205129.1|13
1636935200000|2021-11-15 00:13:20|205280.6|205130.6|205279.8|205129.8|205280.7|205130.7|205279.1|205129.1|11
1636935210000|2021-11-15 00:13:30|205287.1|205137.1|205279.5|205129.5|205287.1|205137.1|205279.4|205129.4|10
1636935220000|2021-11-15 00:13:40|205279.3|205129.3|205277.1|205127.1|205286.8|205136.8|205276.8|205126.8|14
1636935230000|2021-11-15 00:13:50|205278.5|205128.5|205276.6|205126.6|205283|205133|205276.1|205126.1|11
1636935240000|2021-11-15 00:14:00|205276.7|205126.7|205276.1|205126.1|205276.9|205126.9|205276.1|205126.1|5
1636935250000|2021-11-15 00:14:10|205277|205127|205287.3|205137.3|205289.2|205139.2|205277|205127|19
1636935260000|2021-11-15 00:14:20|205285.7|205135.7|205285|205135|205287.1|205137.1|205284.7|205134.7|8
1636935270000|2021-11-15 00:14:30|205282.2|205132.2|205287.9|205137.9|205289.9|205139.9|205279.5|205129.5|13
1636935280000|2021-11-15 00:14:40|205287.6|205137.6|205287.8|205137.8|205287.8|205137.8|205287.5|205137.5|8
1636935290000|2021-11-15 00:14:50|205284.9|205134.9|205280.4|205130.4|205286.6|205136.6|205279.7|205129.7|15
1636935300000|2021-11-15 00:15:00|205280.3|205130.3|205290.3|205140.3|205290.4|205140.4|205279.9|205129.9|20
1636935310000|2021-11-15 00:15:10|205289.1|205139.1|205287.4|205137.4|205289.6|205139.6|205286.8|205136.8|10
1636935320000|2021-11-15 00:15:20|205287.1|205137.1|205284.7|205134.7|205287.5|205137.5|205281|205131|6
1636935330000|2021-11-15 00:15:30|205293.2|205143.2|205287.3|205137.3|205293.2|205143.2|205285.6|205135.6|17
1636935340000|2021-11-15 00:15:40|205287.2|205137.2|205294.1|205144.1|205300.7|205150.7|205286.1|205136.1|14
1636935350000|2021-11-15 00:15:50|205294.3|205144.3|205300.6|205150.6|205304.4|205154.4|205287|205137|17
1636935360000|2021-11-15 00:16:00|205297.1|205147.1|205296.4|205146.4|205298.6|205148.6|205293.9|205143.9|13
1636935370000|2021-11-15 00:16:10|205296.1|205146.1|205297.2|205147.2|205299.7|205149.7|205284.4|205134.4|11
1636935380000|2021-11-15 00:16:20|205303.7|205153.7|205289.1|205139.1|205309.3|205159.3|205289.1|205139.1|19
1636935390000|2021-11-15 00:16:30|205289.2|205139.2|205291.5|205141.5|205291.5|205141.5|205288.3|205138.3|15
1636935400000|2021-11-15 00:16:40|205292.4|205142.4|205295.7|205145.7|205295.7|205145.7|205290.2|205140.2|6
1636935410000|2021-11-15 00:16:50|205295.3|205145.3|205290.6|205140.6|205297.7|205147.7|205289.6|205139.6|7
1636935420000|2021-11-15 00:17:00|205290.5|205140.5|205300.2|205150.2|205300.2|205150.2|205290.2|205140.2|4
1636935430000|2021-11-15 00:17:10|205298.9|205148.9|205291.4|205141.4|205298.9|205148.9|205291.4|205141.4|9
1636935440000|2021-11-15 00:17:20|205288.3|205138.3|205295.5|205145.5|205295.5|205145.5|205284.1|205134.1|8
1636935450000|2021-11-15 00:17:30|205293.9|205143.9|205290.1|205140.1|205293.9|205143.9|205288.8|205138.8|15
1636935460000|2021-11-15 00:17:40|205292.6|205142.6|205301.6|205151.6|205301.6|205151.6|205292.6|205142.6|6
1636935470000|2021-11-15 00:17:50|205296.5|205146.5|205297.5|205147.5|205297.5|205147.5|205296.5|205146.5|2
1636935480000|2021-11-15 00:18:00|205298.4|205148.4|205282|205132|205298.4|205148.4|205282|205132|7
1636935490000|2021-11-15 00:18:10|205301.3|205151.3|205318.2|205168.2|205325.8|205175.8|205301.3|205151.3|13
1636935500000|2021-11-15 00:18:20|205318.6|205168.6|205319.2|205169.2|205320.3|205170.3|205318.5|205168.5|15
1636935510000|2021-11-15 00:18:30|205319.8|205169.8|205319.5|205169.5|205319.8|205169.8|205318.7|205168.7|9
1636935520000|2021-11-15 00:18:40|205315.4|205165.4|205317|205167|205324.5|205174.5|205314.3|205164.3|8
1636935530000|2021-11-15 00:18:50|205316.6|205166.6|205317.7|205167.7|205318.6|205168.6|205316.5|205166.5|6
1636935540000|2021-11-15 00:19:00|205318.6|205168.6|205329.6|205179.6|205330|205180|205315.1|205165.1|19
1636935550000|2021-11-15 00:19:10|205330.5|205180.5|205327.6|205177.6|205331.1|205181.1|205327.6|205177.6|12
1636935560000|2021-11-15 00:19:20|205325.9|205175.9|205326.7|205176.7|205327.9|205177.9|205325.9|205175.9|7
1636935570000|2021-11-15 00:19:30|205328.8|205178.8|205325.8|205175.8|205328.8|205178.8|205317.4|205167.4|9
1636935580000|2021-11-15 00:19:40|205323.9|205173.9|205321.3|205171.3|205323.9|205173.9|205317.8|205167.8|6
1636935590000|2021-11-15 00:19:50|205321.6|205171.6|205329.9|205179.9|205331.7|205181.7|205320|205170|8
1636935600000|2021-11-15 00:20:00|205331.5|205181.5|205330.5|205180.5|205333|205183|205326.7|205176.7|15
1636935610000|2021-11-15 00:20:10|205332.2|205182.2|205332.2|205182.2|205332.2|205182.2|205330.5|205180.5|5
1636935620000|2021-11-15 00:20:20|205339.2|205189.2|205322.4|205172.4|205339.2|205189.2|205318.8|205168.8|11
1636935630000|2021-11-15 00:20:30|205321.7|205171.7|205329.3|205179.3|205336.8|205186.8|205321.6|205171.6|9
1636935640000|2021-11-15 00:20:40|205327.6|205177.6|205322.5|205172.5|205327.6|205177.6|205322.2|205172.2|6
1636935650000|2021-11-15 00:20:50|205323.5|205173.5|205328.5|205178.5|205332.6|205182.6|205319.7|205169.7|9
1636935660000|2021-11-15 00:21:00|205329.4|205179.4|205349.7|205199.7|205363.5|205213.5|205324.3|205174.3|22
1636935670000|2021-11-15 00:21:10|205349.6|205199.6|205347.9|205197.9|205351.6|205201.6|205346.3|205196.3|18
1636935680000|2021-11-15 00:21:20|205348.7|205198.7|205363.8|205213.8|205365.8|205215.8|205348.7|205198.7|15
1636935690000|2021-11-15 00:21:30|205361.2|205211.2|205362.8|205212.8|205364.4|205214.4|205361.2|205211.2|12
1636935700000|2021-11-15 00:21:40|205358.7|205208.7|205360.8|205210.8|205361.5|205211.5|205355.8|205205.8|11
1636935710000|2021-11-15 00:21:50|205359.8|205209.8|205359.4|205209.4|205370.2|205220.2|205359.1|205209.1|12
1636935720000|2021-11-15 00:22:00|205360.3|205210.3|205356.2|205206.2|205364|205214|205353.8|205203.8|19
1636935730000|2021-11-15 00:22:10|205352.2|205202.2|205353.8|205203.8|205360.8|205210.8|205352.2|205202.2|11
1636935740000|2021-11-15 00:22:20|205350.6|205200.6|205359.4|205209.4|205360.9|205210.9|205349.5|205199.5|12
1636935750000|2021-11-15 00:22:30|205359.7|205209.7|205341.5|205191.5|205361.5|205211.5|205335.2|205185.2|18
1636935760000|2021-11-15 00:22:40|205340.7|205190.7|205335|205185|205340.7|205190.7|205332.7|205182.7|23
1636935770000|2021-11-15 00:22:50|205334.4|205184.4|205335.8|205185.8|205336.9|205186.9|205334.4|205184.4|15
1636935780000|2021-11-15 00:23:00|205334.7|205184.7|205330.6|205180.6|205335.8|205185.8|205326.4|205176.4|16
1636935790000|2021-11-15 00:23:10|205326|205176|205329.5|205179.5|205329.5|205179.5|205325.5|205175.5|10
1636935800000|2021-11-15 00:23:20|205329.4|205179.4|205327.7|205177.7|205329.4|205179.4|205325.1|205175.1|5
1636935810000|2021-11-15 00:23:30|205327.9|205177.9|205340.1|205190.1|205340.1|205190.1|205327.5|205177.5|10
1636935820000|2021-11-15 00:23:40|205339.5|205189.5|205338.2|205188.2|205339.5|205189.5|205338.2|205188.2|2
1636935830000|2021-11-15 00:23:50|205337.6|205187.6|205346.3|205196.3|205346.4|205196.4|205337.6|205187.6|4
1636935840000|2021-11-15 00:24:00|205334.8|205184.8|205332.9|205182.9|205342.4|205192.4|205328.3|205178.3|8
1636935850000|2021-11-15 00:24:10|205331|205181|205328.6|205178.6|205333.2|205183.2|205327.6|205177.6|11
1636935860000|2021-11-15 00:24:20|205330.5|205180.5|205328.5|205178.5|205330.5|205180.5|205328.5|205178.5|6
1636935870000|2021-11-15 00:24:30|205330.4|205180.4|205338.7|205188.7|205338.7|205188.7|205329.7|205179.7|6
1636935880000|2021-11-15 00:24:40|205338.6|205188.6|205344.5|205194.5|205349.2|205199.2|205338.6|205188.6|13
1636935890000|2021-11-15 00:24:50|205342.8|205192.8|205343.9|205193.9|205349.8|205199.8|205342.8|205192.8|10
1636935900000|2021-11-15 00:25:00|205340.4|205190.4|205343.9|205193.9|205345.6|205195.6|205339.1|205189.1|10
1636935910000|2021-11-15 00:25:10|205342.1|205192.1|205343.5|205193.5|205344.5|205194.5|205342.1|205192.1|6
1636935920000|2021-11-15 00:25:20|205342.8|205192.8|205342.7|205192.7|205345.8|205195.8|205341.9|205191.9|10
1636935930000|2021-11-15 00:25:30|205355.1|205205.1|205344.8|205194.8|205355.1|205205.1|205341.6|205191.6|10
1636935940000|2021-11-15 00:25:40|205342.1|205192.1|205350.9|205200.9|205350.9|205200.9|205340.4|205190.4|4
1636935950000|2021-11-15 00:25:50|205350.6|205200.6|205351.6|205201.6|205351.6|205201.6|205349.8|205199.8|9
1636935960000|2021-11-15 00:26:00|205350.8|205200.8|205349.9|205199.9|205350.9|205200.9|205338|205188|9
1636935970000|2021-11-15 00:26:10|205349|205199|205348.6|205198.6|205350.5|205200.5|205348.6|205198.6|5
1636935980000|2021-11-15 00:26:20|205350|205200|205351.6|205201.6|205351.7|205201.7|205344.8|205194.8|8
1636935990000|2021-11-15 00:26:30|205351.4|205201.4|205346.8|205196.8|205352.5|205202.5|205344.4|205194.4|15
1636936000000|2021-11-15 00:26:40|205347.6|205197.6|205338.8|205188.8|205347.6|205197.6|205336.9|205186.9|13
1636936010000|2021-11-15 00:26:50|205337.8|205187.8|205344.1|205194.1|205344.1|205194.1|205336.7|205186.7|8
1636936020000|2021-11-15 00:27:00|205343.8|205193.8|205349.2|205199.2|205349.2|205199.2|205335.1|205185.1|18
1636936030000|2021-11-15 00:27:10|205352.1|205202.1|205352.4|205202.4|205353.2|205203.2|205350.4|205200.4|20
1636936040000|2021-11-15 00:27:20|205352.2|205202.2|205351.2|205201.2|205357.5|205207.5|205351.2|205201.2|21
1636936050000|2021-11-15 00:27:30|205351.3|205201.3|205360|205210|205360|205210|205351.3|205201.3|18
1636936060000|2021-11-15 00:27:40|205359.7|205209.7|205365.8|205215.8|205365.9|205215.9|205359.7|205209.7|9
1636936070000|2021-11-15 00:27:50|205365|205215|205372.2|205222.2|205372.2|205222.2|205363.4|205213.4|13
1636936080000|2021-11-15 00:28:00|205371.2|205221.2|205369.7|205219.7|205375.3|205225.3|205365.4|205215.4|10
1636936090000|2021-11-15 00:28:10|205367.6|205217.6|205365.9|205215.9|205368.7|205218.7|205365.9|205215.9|7
1636936100000|2021-11-15 00:28:20|205365.8|205215.8|205370.2|205220.2|205370.2|205220.2|205355.7|205205.7|7
1636936110000|2021-11-15 00:28:30|205369.1|205219.1|205364.1|205214.1|205369.1|205219.1|205364|205214|11
1636936120000|2021-11-15 00:28:40|205360.3|205210.3|205365.8|205215.8|205371.3|205221.3|205359.8|205209.8|19
1636936130000|2021-11-15 00:28:50|205375.5|205225.5|205372.6|205222.6|205375.5|205225.5|205371.1|205221.1|19
1636936140000|2021-11-15 00:29:00|205373.9|205223.9|205373|205223|205376.5|205226.5|205371.9|205221.9|14
1636936150000|2021-11-15 00:29:10|205375|205225|205372|205222|205390.8|205240.8|205372|205222|8
1636936160000|2021-11-15 00:29:20|205370.7|205220.7|205378.3|205228.3|205378.3|205228.3|205370.7|205220.7|10
1636936170000|2021-11-15 00:29:30|205380.4|205230.4|205370.4|205220.4|205380.4|205230.4|205370.4|205220.4|9
1636936180000|2021-11-15 00:29:40|205370|205220|205370.7|205220.7|205373|205223|205370|205220|13
1636936190000|2021-11-15 00:29:50|205371|205221|205372.7|205222.7|205375.5|205225.5|205370.8|205220.8|8
1636936200000|2021-11-15 00:30:00|205372.8|205222.8|205368.2|205218.2|205373.4|205223.4|205367.4|205217.4|6
1636936210000|2021-11-15 00:30:10|205385.6|205235.6|205365.9|205215.9|205385.6|205235.6|205365.9|205215.9|4
1636936220000|2021-11-15 00:30:20|205368.6|205218.6|205376.4|205226.4|205377.2|205227.2|205355.9|205205.9|15
1636936230000|2021-11-15 00:30:30|205375.4|205225.4|205376.9|205226.9|205381|205231|205365.4|205215.4|10
1636936240000|2021-11-15 00:30:40|205374.8|205224.8|205369.4|205219.4|205376.3|205226.3|205369.2|205219.2|9
1636936250000|2021-11-15 00:30:50|205372|205222|205367.4|205217.4|205372|205222|205367.3|205217.3|5
1636936260000|2021-11-15 00:31:00|205368.5|205218.5|205378.1|205228.1|205378.1|205228.1|205368.3|205218.3|5
1636936270000|2021-11-15 00:31:10|205380.6|205230.6|205386.7|205236.7|205386.7|205236.7|205380.6|205230.6|4
1636936280000|2021-11-15 00:31:20|205386|205236|205376.1|205226.1|205390.8|205240.8|205364.5|205214.5|6
1636936290000|2021-11-15 00:31:30|205362.2|205212.2|205361.3|205211.3|205362.2|205212.2|205355.7|205205.7|9
1636936300000|2021-11-15 00:31:40|205361.4|205211.4|205368.5|205218.5|205376|205226|205361.4|205211.4|4
1636936310000|2021-11-15 00:31:50|205368|205218|205365.4|205215.4|205369.4|205219.4|205365|205215|5
1636936320000|2021-11-15 00:32:00|205370.3|205220.3|205393.1|205243.1|205393.1|205243.1|205370.3|205220.3|5
1636936330000|2021-11-15 00:32:10|205392.9|205242.9|205380.9|205230.9|205392.9|205242.9|205379.9|205229.9|5
1636936340000|2021-11-15 00:32:20|205384.5|205234.5|205372.1|205222.1|205387.4|205237.4|205369.5|205219.5|6
1636936350000|2021-11-15 00:32:30|205371|205221|205363.9|205213.9|205371|205221|205363.9|205213.9|3
1636936360000|2021-11-15 00:32:40|205349.8|205199.8|205374.9|205224.9|205376|205226|205349.8|205199.8|10
1636936370000|2021-11-15 00:32:50|205371.6|205221.6|205370.8|205220.8|205384.1|205234.1|205368.7|205218.7|8
1636936380000|2021-11-15 00:33:00|205370.2|205220.2|205379.6|205229.6|205379.6|205229.6|205370.2|205220.2|3
1636936390000|2021-11-15 00:33:10|205371.9|205221.9|205379.8|205229.8|205380.1|205230.1|205371.9|205221.9|10
1636936400000|2021-11-15 00:33:20|205378.7|205228.7|205382.5|205232.5|205385.4|205235.4|205378.6|205228.6|15
1636936410000|2021-11-15 00:33:30|205378.8|205228.8|205383|205233|205388.2|205238.2|205378.8|205228.8|12
1636936420000|2021-11-15 00:33:40|205383.4|205233.4|205401.4|205251.4|205403.3|205253.3|205383.3|205233.3|17
1636936430000|2021-11-15 00:33:50|205400.7|205250.7|205397.9|205247.9|205404.7|205254.7|205389.4|205239.4|22
1636936440000|2021-11-15 00:34:00|205398.7|205248.7|205390.9|205240.9|205403.8|205253.8|205388|205238|22
1636936450000|2021-11-15 00:34:10|205390.7|205240.7|205395.8|205245.8|205398.3|205248.3|205390.7|205240.7|13
1636936460000|2021-11-15 00:34:20|205398.8|205248.8|205394.7|205244.7|205398.8|205248.8|205394.1|205244.1|13
1636936470000|2021-11-15 00:34:30|205391.9|205241.9|205384.8|205234.8|205391.9|205241.9|205383.2|205233.2|13
1636936480000|2021-11-15 00:34:40|205385|205235|205390.6|205240.6|205390.6|205240.6|205384.7|205234.7|13
1636936490000|2021-11-15 00:34:50|205390|205240|205380.5|205230.5|205390.4|205240.4|205377.7|205227.7|15
1636936500000|2021-11-15 00:35:00|205379.2|205229.2|205376.9|205226.9|205379.9|205229.9|205374.7|205224.7|15
1636936510000|2021-11-15 00:35:10|205377.4|205227.4|205377.5|205227.5|205379.6|205229.6|205376|205226|9
1636936520000|2021-11-15 00:35:20|205376.8|205226.8|205375.1|205225.1|205376.8|205226.8|205375.1|205225.1|3
1636936530000|2021-11-15 00:35:30|205376.4|205226.4|205391|205241|205391|205241|205376.4|205226.4|7
1636936540000|2021-11-15 00:35:40|205391.1|205241.1|205389|205239|205391.1|205241.1|205386.1|205236.1|9
1636936550000|2021-11-15 00:35:50|205388.8|205238.8|205380.4|205230.4|205388.8|205238.8|205378.2|205228.2|5
1636936560000|2021-11-15 00:36:00|205377.3|205227.3|205374.3|205224.3|205377.3|205227.3|205374.3|205224.3|5
1636936570000|2021-11-15 00:36:10|205374.1|205224.1|205371.9|205221.9|205375.8|205225.8|205371.6|205221.6|6
1636936580000|2021-11-15 00:36:20|205371.3|205221.3|205375.7|205225.7|205378.7|205228.7|205371.2|205221.2|5
1636936590000|2021-11-15 00:36:30|205377.4|205227.4|205376|205226|205377.4|205227.4|205374.5|205224.5|4
1636936600000|2021-11-15 00:36:40|205375.9|205225.9|205372|205222|205380.6|205230.6|205372|205222|6
1636936610000|2021-11-15 00:36:50|205394.4|205244.4|205377.5|205227.5|205394.4|205244.4|205377.5|205227.5|6
1636936620000|2021-11-15 00:37:00|205372.3|205222.3|205371.8|205221.8|205384.1|205234.1|205371.8|205221.8|13
1636936630000|2021-11-15 00:37:10|205370.6|205220.6|205373.3|205223.3|205373.3|205223.3|205369.9|205219.9|8
1636936640000|2021-11-15 00:37:20|205372|205222|205370.4|205220.4|205372|205222|205369.2|205219.2|9
1636936650000|2021-11-15 00:37:30|205370.2|205220.2|205374.9|205224.9|205375.5|205225.5|205370.2|205220.2|4
1636936660000|2021-11-15 00:37:40|205373.4|205223.4|205370|205220|205373.4|205223.4|205365.9|205215.9|7
1636936670000|2021-11-15 00:37:50|205369.9|205219.9|205366.9|205216.9|205369.9|205219.9|205362.9|205212.9|3
1636936680000|2021-11-15 00:38:00|205365.6|205215.6|205369.8|205219.8|205378.5|205228.5|205364.7|205214.7|5
1636936690000|2021-11-15 00:38:10|205367.1|205217.1|205364.9|205214.9|205374.6|205224.6|205364.9|205214.9|8
1636936700000|2021-11-15 00:38:20|205362.8|205212.8|205378.4|205228.4|205378.4|205228.4|205358.5|205208.5|4
1636936710000|2021-11-15 00:38:30|205373.6|205223.6|205372|205222|205374.4|205224.4|205369.3|205219.3|6
1636936720000|2021-11-15 00:38:40|205369.4|205219.4|205374.8|205224.8|205374.8|205224.8|205364|205214|9
1636936730000|2021-11-15 00:38:50|205373.2|205223.2|205359|205209|205373.2|205223.2|205359|205209|4
1636936740000|2021-11-15 00:39:00|205359.3|205209.3|205376.6|205226.6|205376.6|205226.6|205359.3|205209.3|3
1636936750000|2021-11-15 00:39:10|205374.2|205224.2|205372.8|205222.8|205374.8|205224.8|205362|205212|9
1636936760000|2021-11-15 00:39:20|205372.9|205222.9|205376.2|205226.2|205380.1|205230.1|205370.7|205220.7|5
1636936770000|2021-11-15 00:39:30|205374.8|205224.8|205372.5|205222.5|205374.8|205224.8|205371.2|205221.2|13
1636936780000|2021-11-15 00:39:40|205374.9|205224.9|205373.5|205223.5|205375.1|205225.1|205373|205223|7
1636936790000|2021-11-15 00:39:50|205373.6|205223.6|205377.5|205227.5|205380.6|205230.6|205373.6|205223.6|8
1636936800000|2021-11-15 00:40:00|205374.7|205224.7|205372|205222|205380|205230|205371.7|205221.7|17
1636936810000|2021-11-15 00:40:10|205371.4|205221.4|205368.4|205218.4|205374|205224|205368.4|205218.4|13
1636936820000|2021-11-15 00:40:20|205368.2|205218.2|205369.4|205219.4|205369.4|205219.4|205366.6|205216.6|11
1636936830000|2021-11-15 00:40:30|205369.1|205219.1|205373.1|205223.1|205373.2|205223.2|205369|205219|8
1636936840000|2021-11-15 00:40:40|205371|205221|205381.5|205231.5|205381.5|205231.5|205370.9|205220.9|11
1636936850000|2021-11-15 00:40:50|205381.6|205231.6|205372.8|205222.8|205381.6|205231.6|205372.1|205222.1|18
1636936860000|2021-11-15 00:41:00|205371.6|205221.6|205347.5|205197.5|205371.8|205221.8|205347.5|205197.5|21
1636936870000|2021-11-15 00:41:10|205349|205199|205342.5|205192.5|205349|205199|205341.1|205191.1|18
1636936880000|2021-11-15 00:41:20|205343.3|205193.3|205341.9|205191.9|205344|205194|205341.4|205191.4|16
1636936890000|2021-11-15 00:41:30|205347.8|205197.8|205345.9|205195.9|205348.1|205198.1|205344.7|205194.7|12
1636936900000|2021-11-15 00:41:40|205342.7|205192.7|205341.5|205191.5|205343.9|205193.9|205340.4|205190.4|10
1636936910000|2021-11-15 00:41:50|205341|205191|205342.4|205192.4|205350.5|205200.5|205340.8|205190.8|9
1636936920000|2021-11-15 00:42:00|205343.1|205193.1|205344.8|205194.8|205346|205196|205343|205193|8
1636936930000|2021-11-15 00:42:10|205344.6|205194.6|205341.4|205191.4|205346.1|205196.1|205341.4|205191.4|11
1636936940000|2021-11-15 00:42:20|205342.3|205192.3|205339.9|205189.9|205349.9|205199.9|205339.9|205189.9|9
1636936950000|2021-11-15 00:42:30|205341.5|205191.5|205342|205192|205343.8|205193.8|205340.8|205190.8|8
1636936960000|2021-11-15 00:42:40|205342.4|205192.4|205341.6|205191.6|205343.1|205193.1|205341.3|205191.3|7
1636936970000|2021-11-15 00:42:50|205341.5|205191.5|205342.8|205192.8|205348.9|205198.9|205341.5|205191.5|8
1636936980000|2021-11-15 00:43:00|205343.3|205193.3|205338.9|205188.9|205343.3|205193.3|205338.9|205188.9|7
1636936990000|2021-11-15 00:43:10|205338.4|205188.4|205337.8|205187.8|205339.4|205189.4|205337.3|205187.3|9
1636937000000|2021-11-15 00:43:20|205339.1|205189.1|205339.3|205189.3|205339.8|205189.8|205335.9|205185.9|8
1636937010000|2021-11-15 00:43:30|205337.7|205187.7|205344.7|205194.7|205345.6|205195.6|205334.9|205184.9|7
1636937020000|2021-11-15 00:43:40|205342.4|205192.4|205344.5|205194.5|205347|205197|205342.1|205192.1|7
1636937030000|2021-11-15 00:43:50|205345.5|205195.5|205339.5|205189.5|205348.2|205198.2|205339.5|205189.5|7
1636937040000|2021-11-15 00:44:00|205340.6|205190.6|205327.2|205177.2|205340.6|205190.6|205327.2|205177.2|18
1636937050000|2021-11-15 00:44:10|205327.4|205177.4|205330.4|205180.4|205332.2|205182.2|205326.6|205176.6|14
1636937060000|2021-11-15 00:44:20|205330.2|205180.2|205332.2|205182.2|205334.2|205184.2|205328.9|205178.9|10
1636937070000|2021-11-15 00:44:30|205330.7|205180.7|205331.2|205181.2|205332.3|205182.3|205324.1|205174.1|9
1636937080000|2021-11-15 00:44:40|205331.9|205181.9|205331.8|205181.8|205334.6|205184.6|205331.5|205181.5|10
1636937090000|2021-11-15 00:44:50|205332.4|205182.4|205329.6|205179.6|205336.4|205186.4|205329.6|205179.6|8
1636937100000|2021-11-15 00:45:00|205329.9|205179.9|205329.1|205179.1|205334|205184|205329.1|205179.1|6
1636937110000|2021-11-15 00:45:10|205328.9|205178.9|205334.4|205184.4|205335.8|205185.8|205328.9|205178.9|11
1636937120000|2021-11-15 00:45:20|205330.2|205180.2|205330.9|205180.9|205330.9|205180.9|205327|205177|8
1636937130000|2021-11-15 00:45:30|205329.4|205179.4|205329.9|205179.9|205334.5|205184.5|205325.6|205175.6|11
1636937140000|2021-11-15 00:45:40|205332.4|205182.4|205331.8|205181.8|205335.8|205185.8|205331.4|205181.4|5
1636937150000|2021-11-15 00:45:50|205332.5|205182.5|205328.6|205178.6|205332.5|205182.5|205328.6|205178.6|7
1636937160000|2021-11-15 00:46:00|205329.3|205179.3|205324.3|205174.3|205329.3|205179.3|205324.3|205174.3|7
1636937170000|2021-11-15 00:46:10|205321.2|205171.2|205324.6|205174.6|205324.9|205174.9|205318.1|205168.1|12
1636937180000|2021-11-15 00:46:20|205324|205174|205333.2|205183.2|205335.9|205185.9|205324|205174|13
1636937190000|2021-11-15 00:46:30|205335.1|205185.1|205322.9|205172.9|205335.3|205185.3|205322.9|205172.9|9
1636937200000|2021-11-15 00:46:40|205323.3|205173.3|205330.4|205180.4|205332.5|205182.5|205323.3|205173.3|6
1636937210000|2021-11-15 00:46:50|205331.2|205181.2|205333.2|205183.2|205335.5|205185.5|205331.2|205181.2|7
1636937220000|2021-11-15 00:47:00|205332.7|205182.7|205325.1|205175.1|205333.2|205183.2|205325.1|205175.1|5
1636937230000|2021-11-15 00:47:10|205325.8|205175.8|205326.4|205176.4|205326.4|205176.4|205321.8|205171.8|5
1636937240000|2021-11-15 00:47:20|205338.2|205188.2|205325.7|205175.7|205338.2|205188.2|205325.7|205175.7|5
1636937250000|2021-11-15 00:47:30|205329.7|205179.7|205329.7|205179.7|205329.7|205179.7|205327.6|205177.6|3
1636937260000|2021-11-15 00:47:40|205329.3|205179.3|205324.7|205174.7|205330.2|205180.2|205323.5|205173.5|16
1636937270000|2021-11-15 00:47:50|205332.4|205182.4|205323.9|205173.9|205332.4|205182.4|205323.9|205173.9|7
1636937280000|2021-11-15 00:48:00|205325.1|205175.1|205325|205175|205325.7|205175.7|205321.7|205171.7|8
1636937290000|2021-11-15 00:48:10|205327|205177|205325.4|205175.4|205327|205177|205325.4|205175.4|4
1636937300000|2021-11-15 00:48:20|205323.5|205173.5|205322.9|205172.9|205323.5|205173.5|205322.9|205172.9|4
1636937310000|2021-11-15 00:48:30|205323|205173|205333.8|205183.8|205333.8|205183.8|205319.7|205169.7|10
1636937320000|2021-11-15 00:48:40|205338.3|205188.3|205332.8|205182.8|205338.3|205188.3|205332.7|205182.7|13
1636937330000|2021-11-15 00:48:50|205333.1|205183.1|205334.6|205184.6|205334.6|205184.6|205333.1|205183.1|8
1636937340000|2021-11-15 00:49:00|205334.4|205184.4|205336.9|205186.9|205337.9|205187.9|205334.4|205184.4|9
1636937350000|2021-11-15 00:49:10|205337|205187|205334.2|205184.2|205337|205187|205334.2|205184.2|8
1636937360000|2021-11-15 00:49:20|205334.6|205184.6|205335.1|205185.1|205339.6|205189.6|205332|205182|12
1636937370000|2021-11-15 00:49:30|205331.3|205181.3|205334|205184|205337.2|205187.2|205329.3|205179.3|9
1636937380000|2021-11-15 00:49:40|205333.9|205183.9|205330.7|205180.7|205333.9|205183.9|205330.3|205180.3|8
1636937390000|2021-11-15 00:49:50|205329.7|205179.7|205335.6|205185.6|205339.6|205189.6|205328.8|205178.8|5
1636937400000|2021-11-15 00:50:00|205334.7|205184.7|205330.7|205180.7|205334.7|205184.7|205330.7|205180.7|10
1636937410000|2021-11-15 00:50:10|205331.5|205181.5|205333.1|205183.1|205334.6|205184.6|205331.5|205181.5|10
1636937420000|2021-11-15 00:50:20|205333.3|205183.3|205335.3|205185.3|205337.4|205187.4|205333.3|205183.3|11
1636937430000|2021-11-15 00:50:30|205334.5|205184.5|205336.7|205186.7|205336.7|205186.7|205330.4|205180.4|7
1636937440000|2021-11-15 00:50:40|205337.7|205187.7|205332.9|205182.9|205337.7|205187.7|205332.9|205182.9|7
1636937450000|2021-11-15 00:50:50|205332.7|205182.7|205297|205147|205333.7|205183.7|205296.9|205146.9|16
1636937460000|2021-11-15 00:51:00|205298.8|205148.8|205307.1|205157.1|205307.2|205157.2|205293.9|205143.9|19
1636937470000|2021-11-15 00:51:10|205305|205155|205313.8|205163.8|205313.8|205163.8|205304.7|205154.7|12
1636937480000|2021-11-15 00:51:20|205313.6|205163.6|205315.2|205165.2|205315.2|205165.2|205312.1|205162.1|8
1636937490000|2021-11-15 00:51:30|205314.1|205164.1|205313.4|205163.4|205315.6|205165.6|205313.4|205163.4|12
1636937500000|2021-11-15 00:51:40|205313.6|205163.6|205320.7|205170.7|205320.7|205170.7|205310.1|205160.1|9
1636937510000|2021-11-15 00:51:50|205319.9|205169.9|205318|205168|205319.9|205169.9|205316.6|205166.6|13
1636937520000|2021-11-15 00:52:00|205316.9|205166.9|205313.5|205163.5|205316.9|205166.9|205313.5|205163.5|15
1636937530000|2021-11-15 00:52:10|205314.9|205164.9|205311.7|205161.7|205314.9|205164.9|205310.7|205160.7|12
1636937540000|2021-11-15 00:52:20|205311.4|205161.4|205310|205160|205312.9|205162.9|205308.2|205158.2|8
1636937550000|2021-11-15 00:52:30|205309.9|205159.9|205308.1|205158.1|205310.9|205160.9|205294|205144|16
1636937560000|2021-11-15 00:52:40|205309|205159|205310.9|205160.9|205313.1|205163.1|205307.1|205157.1|13
1636937570000|2021-11-15 00:52:50|205311.1|205161.1|205309.3|205159.3|205311.1|205161.1|205307.1|205157.1|7
1636937580000|2021-11-15 00:53:00|205309.2|205159.2|205309.8|205159.8|205309.8|205159.8|205304.9|205154.9|10
1636937590000|2021-11-15 00:53:10|205310.3|205160.3|205307|205157|205310.9|205160.9|205288.7|205138.7|21
1636937600000|2021-11-15 00:53:20|205307.9|205157.9|205299.5|205149.5|205307.9|205157.9|205295.7|205145.7|15
1636937610000|2021-11-15 00:53:30|205301.6|205151.6|205300.8|205150.8|205301.8|205151.8|205288.6|205138.6|12
1636937620000|2021-11-15 00:53:40|205300|205150|205301|205151|205302|205152|205299.9|205149.9|7
1636937630000|2021-11-15 00:53:50|205298.5|205148.5|205288.1|205138.1|205300.3|205150.3|205284.2|205134.2|15
1636937640000|2021-11-15 00:54:00|205285.1|205135.1|205296.2|205146.2|205314.5|205164.5|205285.1|205135.1|22
1636937650000|2021-11-15 00:54:10|205293.9|205143.9|205291.4|205141.4|205294.2|205144.2|205287.4|205137.4|21
1636937660000|2021-11-15 00:54:20|205296.1|205146.1|205298.6|205148.6|205310.6|205160.6|205289.3|205139.3|19
1636937670000|2021-11-15 00:54:30|205300.1|205150.1|205308.3|205158.3|205311.1|205161.1|205300.1|205150.1|15
1636937680000|2021-11-15 00:54:40|205307.9|205157.9|205312.1|205162.1|205313.6|205163.6|205306.5|205156.5|11
1636937690000|2021-11-15 00:54:50|205308.8|205158.8|205298.1|205148.1|205310.3|205160.3|205272.5|205122.5|23
1636937700000|2021-11-15 00:55:00|205297.3|205147.3|205291.6|205141.6|205297.3|205147.3|205272.4|205122.4|23
1636937710000|2021-11-15 00:55:10|205291.7|205141.7|205290.2|205140.2|205292.5|205142.5|205290.2|205140.2|13
1636937720000|2021-11-15 00:55:20|205290.7|205140.7|205292.5|205142.5|205293.3|205143.3|205290.5|205140.5|13
1636937730000|2021-11-15 00:55:30|205291.6|205141.6|205310.4|205160.4|205310.4|205160.4|205288.8|205138.8|11
1636937740000|2021-11-15 00:55:40|205304.1|205154.1|205309.4|205159.4|205313.5|205163.5|205304.1|205154.1|23
1636937750000|2021-11-15 00:55:50|205309.5|205159.5|205300.9|205150.9|205309.5|205159.5|205300.9|205150.9|13
1636937760000|2021-11-15 00:56:00|205302.2|205152.2|205308.1|205158.1|205308.1|205158.1|205301.6|205151.6|10
1636937770000|2021-11-15 00:56:10|205317.2|205167.2|205299|205149|205317.2|205167.2|205285.2|205135.2|17
1636937780000|2021-11-15 00:56:20|205298.1|205148.1|205306.8|205156.8|205308|205158|205292.7|205142.7|15
1636937790000|2021-11-15 00:56:30|205303.5|205153.5|205304.6|205154.6|205305.9|205155.9|205299.8|205149.8|8
1636937800000|2021-11-15 00:56:40|205303.8|205153.8|205301|205151|205304.2|205154.2|205301|205151|9
1636937810000|2021-11-15 00:56:50|205301.1|205151.1|205312.8|205162.8|205314.7|205164.7|205301.1|205151.1|13
1636937820000|2021-11-15 00:57:00|205313.9|205163.9|205310.6|205160.6|205313.9|205163.9|205303.2|205153.2|10
1636937830000|2021-11-15 00:57:10|205309.5|205159.5|205308.3|205158.3|205315.2|205165.2|205305.3|205155.3|9
1636937840000|2021-11-15 00:57:20|205307.5|205157.5|205307.1|205157.1|205309.9|205159.9|205304.2|205154.2|13
1636937850000|2021-11-15 00:57:30|205306.7|205156.7|205313.2|205163.2|205317.1|205167.1|205304.9|205154.9|15
1636937860000|2021-11-15 00:57:40|205313.3|205163.3|205311.7|205161.7|205315.1|205165.1|205311.7|205161.7|11
1636937870000|2021-11-15 00:57:50|205311.8|205161.8|205317.1|205167.1|205319.1|205169.1|205311.8|205161.8|12
1636937880000|2021-11-15 00:58:00|205315|205165|205305.6|205155.6|205315.8|205165.8|205305.6|205155.6|7
1636937890000|2021-11-15 00:58:10|205305.3|205155.3|205297.7|205147.7|205315|205165|205297.7|205147.7|13
1636937900000|2021-11-15 00:58:20|205297.6|205147.6|205308.8|205158.8|205308.8|205158.8|205293.7|205143.7|17
1636937910000|2021-11-15 00:58:30|205308.6|205158.6|205313.2|205163.2|205314.9|205164.9|205308.2|205158.2|12
1636937920000|2021-11-15 00:58:40|205312.5|205162.5|205317.9|205167.9|205319.1|205169.1|205311.8|205161.8|12
1636937930000|2021-11-15 00:58:50|205316.2|205166.2|205313.6|205163.6|205318.9|205168.9|205309|205159|14
1636937940000|2021-11-15 00:59:00|205311|205161|205297.1|205147.1|205316.9|205166.9|205297.1|205147.1|12
1636937950000|2021-11-15 00:59:10|205287.4|205137.4|205291.4|205141.4|205293.7|205143.7|205283.1|205133.1|14
1636937960000|2021-11-15 00:59:20|205291.5|205141.5|205308.9|205158.9|205308.9|205158.9|205291.2|205141.2|9
1636937970000|2021-11-15 00:59:30|205312.8|205162.8|205313|205163|205313|205163|205307.8|205157.8|16
1636937980000|2021-11-15 00:59:40|205313.2|205163.2|205305.7|205155.7|205313.2|205163.2|205297.8|205147.8|21
1636937990000|2021-11-15 00:59:50|205306.4|205156.4|205313|205163|205313|205163|205297.9|205147.9|16
1636938000000|2021-11-15 01:00:00|205312.6|205162.6|205303.8|205153.8|205314.3|205164.3|205303.1|205153.1|19
1636938010000|2021-11-15 01:00:10|205304.7|205154.7|205313.1|205163.1|205314.8|205164.8|205302.6|205152.6|22
1636938020000|2021-11-15 01:00:20|205311.9|205161.9|205311.2|205161.2|205314.4|205164.4|205308|205158|17
1636938030000|2021-11-15 01:00:30|205311.3|205161.3|205307.5|205157.5|205314.3|205164.3|205306.8|205156.8|12
1636938040000|2021-11-15 01:00:40|205310.6|205160.6|205320.7|205170.7|205323.8|205173.8|205310.2|205160.2|23
1636938050000|2021-11-15 01:00:50|205319.8|205169.8|205324.4|205174.4|205324.4|205174.4|205314.8|205164.8|12
1636938060000|2021-11-15 01:01:00|205324.5|205174.5|205320|205170|205324.6|205174.6|205320|205170|9
1636938070000|2021-11-15 01:01:10|205321.2|205171.2|205319.2|205169.2|205323.4|205173.4|205319.2|205169.2|10
1636938080000|2021-11-15 01:01:20|205320.4|205170.4|205324.3|205174.3|205327.4|205177.4|205318.1|205168.1|12
1636938090000|2021-11-15 01:01:30|205325.9|205175.9|205316.6|205166.6|205325.9|205175.9|205316.6|205166.6|11
1636938100000|2021-11-15 01:01:40|205320.9|205170.9|205315.2|205165.2|205320.9|205170.9|205315.2|205165.2|7
1636938110000|2021-11-15 01:01:50|205317.4|205167.4|205322.2|205172.2|205327.7|205177.7|205317.4|205167.4|5
1636938120000|2021-11-15 01:02:00|205324|205174|205314.5|205164.5|205324|205174|205308.8|205158.8|6
1636938130000|2021-11-15 01:02:10|205326.8|205176.8|205317.7|205167.7|205326.8|205176.8|205317.7|205167.7|9
1636938140000|2021-11-15 01:02:20|205317.6|205167.6|205317.5|205167.5|205319.6|205169.6|205316.4|205166.4|7
1636938150000|2021-11-15 01:02:30|205316.9|205166.9|205317.1|205167.1|205325.3|205175.3|205312.2|205162.2|10
1636938160000|2021-11-15 01:02:40|205317.6|205167.6|205319|205169|205324.9|205174.9|205314.1|205164.1|8
1636938170000|2021-11-15 01:02:50|205318.5|205168.5|205319.2|205169.2|205320.6|205170.6|205318.5|205168.5|8
1636938180000|2021-11-15 01:03:00|205319.6|205169.6|205322.2|205172.2|205325.6|205175.6|205316.8|205166.8|12
1636938190000|2021-11-15 01:03:10|205320.3|205170.3|205318.3|205168.3|205322.5|205172.5|205315.1|205165.1|13
1636938200000|2021-11-15 01:03:20|205319.5|205169.5|205315.2|205165.2|205320.1|205170.1|205309.2|205159.2|9
1636938210000|2021-11-15 01:03:30|205314.9|205164.9|205319.4|205169.4|205322.3|205172.3|205314.9|205164.9|10
1636938220000|2021-11-15 01:03:40|205319.6|205169.6|205317.2|205167.2|205323.7|205173.7|205314.8|205164.8|12
1636938230000|2021-11-15 01:03:50|205316.2|205166.2|205324.9|205174.9|205326|205176|205312.7|205162.7|12
1636938240000|2021-11-15 01:04:00|205322.7|205172.7|205328.7|205178.7|205330.6|205180.6|205320.8|205170.8|15
1636938250000|2021-11-15 01:04:10|205327.5|205177.5|205327.8|205177.8|205328.5|205178.5|205326.1|205176.1|9
1636938260000|2021-11-15 01:04:20|205326.7|205176.7|205333.6|205183.6|205333.6|205183.6|205326.6|205176.6|12
1636938270000|2021-11-15 01:04:30|205330.1|205180.1|205326.8|205176.8|205331.2|205181.2|205326.8|205176.8|12
1636938280000|2021-11-15 01:04:40|205325.9|205175.9|205325.1|205175.1|205328.2|205178.2|205324.2|205174.2|12
1636938290000|2021-11-15 01:04:50|205324.8|205174.8|205327.6|205177.6|205334.3|205184.3|205324.8|205174.8|8
1636938300000|2021-11-15 01:05:00|205328.3|205178.3|205324.3|205174.3|205328.4|205178.4|205324.1|205174.1|8
1636938310000|2021-11-15 01:05:10|205325.7|205175.7|205329.3|205179.3|205331.9|205181.9|205325.7|205175.7|6
1636938320000|2021-11-15 01:05:20|205328|205178|205336.2|205186.2|205338.2|205188.2|205321.8|205171.8|10
1636938330000|2021-11-15 01:05:30|205333.7|205183.7|205330.5|205180.5|205334.3|205184.3|205330.5|205180.5|7
1636938340000|2021-11-15 01:05:40|205330.6|205180.6|205335.5|205185.5|205336.8|205186.8|205325.6|205175.6|8
1636938350000|2021-11-15 01:05:50|205333.8|205183.8|205329.4|205179.4|205333.8|205183.8|205329.4|205179.4|5
1636938360000|2021-11-15 01:06:00|205329|205179|205333.1|205183.1|205335.3|205185.3|205327.4|205177.4|10
1636938370000|2021-11-15 01:06:10|205332.1|205182.1|205331.3|205181.3|205332.1|205182.1|205330.6|205180.6|7
1636938380000|2021-11-15 01:06:20|205331|205181|205323|205173|205331|205181|205322.7|205172.7|6
1636938390000|2021-11-15 01:06:30|205325|205175|205330.7|205180.7|205334.4|205184.4|205325|205175|12
1636938400000|2021-11-15 01:06:40|205331.5|205181.5|205331.7|205181.7|205332.3|205182.3|205330.8|205180.8|10
1636938410000|2021-11-15 01:06:50|205331.4|205181.4|205326.7|205176.7|205331.4|205181.4|205324.8|205174.8|8
1636938420000|2021-11-15 01:07:00|205334.3|205184.3|205327.3|205177.3|205334.3|205184.3|205326.6|205176.6|8
1636938430000|2021-11-15 01:07:10|205326.8|205176.8|205331.4|205181.4|205333.4|205183.4|205326.8|205176.8|11
1636938440000|2021-11-15 01:07:20|205331.9|205181.9|205329.3|205179.3|205332.5|205182.5|205329.3|205179.3|8
1636938450000|2021-11-15 01:07:30|205329.5|205179.5|205336.2|205186.2|205336.2|205186.2|205329.5|205179.5|7
1636938460000|2021-11-15 01:07:40|205334.4|205184.4|205331.2|205181.2|205334.4|205184.4|205331.2|205181.2|8
1636938470000|2021-11-15 01:07:50|205330.3|205180.3|205326.6|205176.6|205330.5|205180.5|205325.7|205175.7|6
1636938480000|2021-11-15 01:08:00|205324.1|205174.1|205335.7|205185.7|205335.7|205185.7|205323.3|205173.3|6
1636938490000|2021-11-15 01:08:10|205333.9|205183.9|205334.1|205184.1|205334.7|205184.7|205332.6|205182.6|7
1636938500000|2021-11-15 01:08:20|205334.7|205184.7|205330.3|205180.3|205334.7|205184.7|205330.3|205180.3|6
1636938510000|2021-11-15 01:08:30|205330.8|205180.8|205340.4|205190.4|205340.4|205190.4|205330.3|205180.3|4
1636938520000|2021-11-15 01:08:40|205337.1|205187.1|205332.9|205182.9|205337.9|205187.9|205332.5|205182.5|8
1636938530000|2021-11-15 01:08:50|205332.8|205182.8|205323.1|205173.1|205332.8|205182.8|205322.6|205172.6|4
1636938540000|2021-11-15 01:09:00|205322.6|205172.6|205323.3|205173.3|205329.8|205179.8|205318.8|205168.8|20
1636938550000|2021-11-15 01:09:10|205323.5|205173.5|205313.7|205163.7|205327.4|205177.4|205297.2|205147.2|16
1636938560000|2021-11-15 01:09:20|205321|205171|205319.5|205169.5|205324.3|205174.3|205316.2|205166.2|21
1636938570000|2021-11-15 01:09:30|205316.6|205166.6|205323.6|205173.6|205325.4|205175.4|205314.5|205164.5|18
1636938580000|2021-11-15 01:09:40|205323.8|205173.8|205320.6|205170.6|205325.6|205175.6|205320.1|205170.1|15
1636938590000|2021-11-15 01:09:50|205321|205171|205326.6|205176.6|205326.6|205176.6|205317.1|205167.1|9
1636938600000|2021-11-15 01:10:00|205326.4|205176.4|205322.5|205172.5|205333.9|205183.9|205318.4|205168.4|16
1636938610000|2021-11-15 01:10:10|205319.8|205169.8|205319.2|205169.2|205320.7|205170.7|205318.1|205168.1|16
1636938620000|2021-11-15 01:10:20|205320.5|205170.5|205304.5|205154.5|205322.1|205172.1|205304.3|205154.3|17
1636938630000|2021-11-15 01:10:30|205299.1|205149.1|205299.3|205149.3|205299.7|205149.7|205295|205145|21
1636938640000|2021-11-15 01:10:40|205297.6|205147.6|205297.6|205147.6|205299.9|205149.9|205296.7|205146.7|14
1636938650000|2021-11-15 01:10:50|205297.2|205147.2|205315.5|205165.5|205315.5|205165.5|205296.7|205146.7|24
1636938660000|2021-11-15 01:11:00|205313|205163|205311.4|205161.4|205315.4|205165.4|205309.3|205159.3|10
1636938670000|2021-11-15 01:11:10|205311.1|205161.1|205321.8|205171.8|205323.5|205173.5|205310.4|205160.4|17
1636938680000|2021-11-15 01:11:20|205321.7|205171.7|205325.9|205175.9|205325.9|205175.9|205318.3|205168.3|15
1636938690000|2021-11-15 01:11:30|205326.2|205176.2|205325.5|205175.5|205327.4|205177.4|205324.6|205174.6|11
1636938700000|2021-11-15 01:11:40|205325.2|205175.2|205327.1|205177.1|205328.5|205178.5|205325.2|205175.2|11
1636938710000|2021-11-15 01:11:50|205326.6|205176.6|205328.5|205178.5|205328.5|205178.5|205324|205174|11
1636938720000|2021-11-15 01:12:00|205327.4|205177.4|205321.8|205171.8|205327.4|205177.4|205318|205168|10
1636938730000|2021-11-15 01:12:10|205321.9|205171.9|205326.1|205176.1|205328.9|205178.9|205319.8|205169.8|11
1636938740000|2021-11-15 01:12:20|205325|205175|205326|205176|205328.3|205178.3|205325|205175|15
1636938750000|2021-11-15 01:12:30|205326.1|205176.1|205329.7|205179.7|205329.7|205179.7|205324.5|205174.5|8
1636938760000|2021-11-15 01:12:40|205328.4|205178.4|205337.3|205187.3|205337.3|205187.3|205324.3|205174.3|10
1636938770000|2021-11-15 01:12:50|205334.8|205184.8|205337.4|205187.4|205337.4|205187.4|205334.8|205184.8|6
1636938780000|2021-11-15 01:13:00|205336.8|205186.8|205326.6|205176.6|205336.8|205186.8|205320.8|205170.8|12
1636938790000|2021-11-15 01:13:10|205323.1|205173.1|205324.1|205174.1|205324.4|205174.4|205321.8|205171.8|12
1636938800000|2021-11-15 01:13:20|205323.2|205173.2|205328.3|205178.3|205331|205181|205323.2|205173.2|6
1636938810000|2021-11-15 01:13:30|205327.1|205177.1|205320.8|205170.8|205327.1|205177.1|205320.8|205170.8|6
1636938820000|2021-11-15 01:13:40|205325.1|205175.1|205325.2|205175.2|205327.6|205177.6|205324.6|205174.6|7
1636938830000|2021-11-15 01:13:50|205325.9|205175.9|205321|205171|205332.3|205182.3|205321|205171|7
1636938840000|2021-11-15 01:14:00|205322.2|205172.2|205332.6|205182.6|205332.6|205182.6|205322.2|205172.2|6
1636938850000|2021-11-15 01:14:10|205329.8|205179.8|205330.9|205180.9|205333.4|205183.4|205329.7|205179.7|8
1636938860000|2021-11-15 01:14:20|205326.4|205176.4|205321.1|205171.1|205326.7|205176.7|205321.1|205171.1|5
1636938870000|2021-11-15 01:14:30|205321.6|205171.6|205324.8|205174.8|205335.7|205185.7|205320.5|205170.5|10
1636938880000|2021-11-15 01:14:40|205330.3|205180.3|205327.1|205177.1|205330.3|205180.3|205325.3|205175.3|10
1636938890000|2021-11-15 01:14:50|205320.8|205170.8|205323.3|205173.3|205328.2|205178.2|205320.8|205170.8|6
1636938900000|2021-11-15 01:15:00|205322.9|205172.9|205363.2|205213.2|205364.3|205214.3|205322.5|205172.5|31
1636938910000|2021-11-15 01:15:10|205356.7|205206.7|205362.3|205212.3|205366.8|205216.8|205353.9|205203.9|15
1636938920000|2021-11-15 01:15:20|205362.4|205212.4|205350.8|205200.8|205370.9|205220.9|205350.8|205200.8|20
1636938930000|2021-11-15 01:15:30|205358.2|205208.2|205340.6|205190.6|205358.2|205208.2|205336.7|205186.7|25
1636938940000|2021-11-15 01:15:40|205339.2|205189.2|205338.6|205188.6|205340.3|205190.3|205337.6|205187.6|19
1636938950000|2021-11-15 01:15:50|205338.9|205188.9|205337.2|205187.2|205339.4|205189.4|205336.9|205186.9|13
1636938960000|2021-11-15 01:16:00|205337.3|205187.3|205334.2|205184.2|205337.3|205187.3|205334.2|205184.2|12
1636938970000|2021-11-15 01:16:10|205333.3|205183.3|205337.1|205187.1|205338.4|205188.4|205332.6|205182.6|10
1636938980000|2021-11-15 01:16:20|205336.1|205186.1|205331.7|205181.7|205338.5|205188.5|205331.7|205181.7|9
1636938990000|2021-11-15 01:16:30|205332|205182|205342.1|205192.1|205343.9|205193.9|205332|205182|17
1636939000000|2021-11-15 01:16:40|205344.3|205194.3|205346.6|205196.6|205347.9|205197.9|205339.8|205189.8|22
1636939010000|2021-11-15 01:16:50|205346.2|205196.2|205346.9|205196.9|205346.9|205196.9|205344.1|205194.1|10
1636939020000|2021-11-15 01:17:00|205348.8|205198.8|205349.6|205199.6|205352.8|205202.8|205348.2|205198.2|15
1636939030000|2021-11-15 01:17:10|205351.6|205201.6|205351.6|205201.6|205355.4|205205.4|205351.2|205201.2|11
1636939040000|2021-11-15 01:17:20|205352.7|205202.7|205355.5|205205.5|205356.7|205206.7|205351.2|205201.2|11
1636939050000|2021-11-15 01:17:30|205354|205204|205355.1|205205.1|205360.2|205210.2|205350.7|205200.7|11
1636939060000|2021-11-15 01:17:40|205354.9|205204.9|205353.2|205203.2|205354.9|205204.9|205351|205201|12
1636939070000|2021-11-15 01:17:50|205351.3|205201.3|205359.8|205209.8|205359.8|205209.8|205350.3|205200.3|8
1636939080000|2021-11-15 01:18:00|205349.8|205199.8|205347.9|205197.9|205356.8|205206.8|205347.2|205197.2|15
1636939090000|2021-11-15 01:18:10|205346.2|205196.2|205351.7|205201.7|205355.1|205205.1|205346.2|205196.2|16
1636939100000|2021-11-15 01:18:20|205354.6|205204.6|205341.3|205191.3|205355.3|205205.3|205327.7|205177.7|21
1636939110000|2021-11-15 01:18:30|205336|205186|205338.1|205188.1|205340.2|205190.2|205332.6|205182.6|14
1636939120000|2021-11-15 01:18:40|205335.8|205185.8|205337.3|205187.3|205337.9|205187.9|205334.3|205184.3|6
1636939130000|2021-11-15 01:18:50|205337.5|205187.5|205341.1|205191.1|205341.1|205191.1|205333.2|205183.2|12
1636939140000|2021-11-15 01:19:00|205338|205188|205337.4|205187.4|205338.8|205188.8|205335.9|205185.9|9
1636939150000|2021-11-15 01:19:10|205336.4|205186.4|205330.9|205180.9|205344.2|205194.2|205330.9|205180.9|8
1636939160000|2021-11-15 01:19:20|205332.3|205182.3|205334.1|205184.1|205335.3|205185.3|205331.6|205181.6|5
1636939170000|2021-11-15 01:19:30|205333.9|205183.9|205332.5|205182.5|205339|205189|205332.5|205182.5|12
1636939180000|2021-11-15 01:19:40|205334.7|205184.7|205335.9|205185.9|205338|205188|205332.8|205182.8|10
1636939190000|2021-11-15 01:19:50|205341|205191|205331.8|205181.8|205344.2|205194.2|205331.6|205181.6|8
1636939200000|2021-11-15 01:20:00|205332.1|205182.1|205340.1|205190.1|205349.5|205199.5|205332.1|205182.1|17
1636939210000|2021-11-15 01:20:10|205339.9|205189.9|205331.3|205181.3|205341.6|205191.6|205325.5|205175.5|11
1636939220000|2021-11-15 01:20:20|205327.7|205177.7|205335.7|205185.7|205337.4|205187.4|205326.3|205176.3|12
1636939230000|2021-11-15 01:20:30|205335.3|205185.3|205336.2|205186.2|205339.1|205189.1|205334.6|205184.6|11
1636939240000|2021-11-15 01:20:40|205334.1|205184.1|205332.5|205182.5|205337.6|205187.6|205330.4|205180.4|9
1636939250000|2021-11-15 01:20:50|205333.2|205183.2|205323.4|205173.4|205334.5|205184.5|205313.2|205163.2|10
1636939260000|2021-11-15 01:21:00|205320.7|205170.7|205322.8|205172.8|205335.6|205185.6|205320.7|205170.7|14
1636939270000|2021-11-15 01:21:10|205320.3|205170.3|205323.9|205173.9|205326.7|205176.7|205320.3|205170.3|16
1636939280000|2021-11-15 01:21:20|205323.6|205173.6|205321.5|205171.5|205330.6|205180.6|205321.5|205171.5|8
1636939290000|2021-11-15 01:21:30|205323|205173|205324.7|205174.7|205334|205184|205321.3|205171.3|10
1636939300000|2021-11-15 01:21:40|205320.3|205170.3|205319.7|205169.7|205323.6|205173.6|205307.3|205157.3|19
1636939310000|2021-11-15 01:21:50|205317.2|205167.2|205320.4|205170.4|205320.8|205170.8|205317.2|205167.2|14
1636939320000|2021-11-15 01:22:00|205319.4|205169.4|205313|205163|205319.6|205169.6|205311.3|205161.3|17
1636939330000|2021-11-15 01:22:10|205325.2|205175.2|205314.2|205164.2|205325.2|205175.2|205311.7|205161.7|16
1636939340000|2021-11-15 01:22:20|205313.6|205163.6|205315.5|205165.5|205318.8|205168.8|205306.4|205156.4|23
1636939350000|2021-11-15 01:22:30|205312.4|205162.4|205311.5|205161.5|205317.5|205167.5|205311.5|205161.5|13
1636939360000|2021-11-15 01:22:40|205310.6|205160.6|205298.4|205148.4|205313.9|205163.9|205297.7|205147.7|15
1636939370000|2021-11-15 01:22:50|205298.5|205148.5|205309.7|205159.7|205311.1|205161.1|205298.5|205148.5|23
1636939380000|2021-11-15 01:23:00|205310.8|205160.8|205310|205160|205314.7|205164.7|205309.8|205159.8|12
1636939390000|2021-11-15 01:23:10|205312|205162|205316|205166|205317.2|205167.2|205309.2|205159.2|21
1636939400000|2021-11-15 01:23:20|205315.9|205165.9|205316.8|205166.8|205318.6|205168.6|205314.3|205164.3|15
1636939410000|2021-11-15 01:23:30|205317.6|205167.6|205317|205167|205320|205170|205315.4|205165.4|11
1636939420000|2021-11-15 01:23:40|205316.5|205166.5|205321.5|205171.5|205321.6|205171.6|205313.7|205163.7|9
1636939430000|2021-11-15 01:23:50|205322|205172|205315.5|205165.5|205334.6|205184.6|205307|205157|15
1636939440000|2021-11-15 01:24:00|205312.1|205162.1|205315.1|205165.1|205315.5|205165.5|205305.4|205155.4|11
1636939450000|2021-11-15 01:24:10|205315.3|205165.3|205316.3|205166.3|205322.9|205172.9|205313.2|205163.2|18
1636939460000|2021-11-15 01:24:20|205312.4|205162.4|205304.5|205154.5|205312.4|205162.4|205302.3|205152.3|7
1636939470000|2021-11-15 01:24:30|205308.1|205158.1|205279.7|205129.7|205311.6|205161.6|205277.4|205127.4|22
1636939480000|2021-11-15 01:24:40|205278.9|205128.9|205257.4|205107.4|205284.1|205134.1|205255.4|205105.4|21
1636939490000|2021-11-15 01:24:50|205257.2|205107.2|205255|205105|205257.2|205107.2|205252.3|205102.3|25
1636939500000|2021-11-15 01:25:00|205255.1|205105.1|205256.6|205106.6|205258.8|205108.8|205255.1|205105.1|17
1636939510000|2021-11-15 01:25:10|205259.3|205109.3|205255.8|205105.8|205259.3|205109.3|205255.8|205105.8|12
1636939520000|2021-11-15 01:25:20|205255.5|205105.5|205256.6|205106.6|205257|205107|205255.2|205105.2|12
1636939530000|2021-11-15 01:25:30|205257.1|205107.1|205258.7|205108.7|205259.3|205109.3|205256.4|205106.4|10
1636939540000|2021-11-15 01:25:40|205258.6|205108.6|205257.4|205107.4|205263.8|205113.8|205257.4|205107.4|12
1636939550000|2021-11-15 01:25:50|205257.6|205107.6|205268.8|205118.8|205269.8|205119.8|205256.4|205106.4|19
1636939560000|2021-11-15 01:26:00|205269.4|205119.4|205272.4|205122.4|205272.4|205122.4|205269.4|205119.4|18
1636939570000|2021-11-15 01:26:10|205271.6|205121.6|205275.4|205125.4|205275.4|205125.4|205264.2|205114.2|20
1636939580000|2021-11-15 01:26:20|205275.3|205125.3|205280.5|205130.5|205283.8|205133.8|205265|205115|23
1636939590000|2021-11-15 01:26:30|205281.6|205131.6|205284.2|205134.2|205284.3|205134.3|205279.3|205129.3|18
1636939600000|2021-11-15 01:26:40|205283.7|205133.7|205277.3|205127.3|205286.8|205136.8|205276.8|205126.8|23
1636939610000|2021-11-15 01:26:50|205277.6|205127.6|205282.7|205132.7|205284.4|205134.4|205276|205126|22
1636939620000|2021-11-15 01:27:00|205283.4|205133.4|205284.7|205134.7|205284.7|205134.7|205282.4|205132.4|8
1636939630000|2021-11-15 01:27:10|205283.4|205133.4|205281.7|205131.7|205283.7|205133.7|205278.4|205128.4|20
1636939640000|2021-11-15 01:27:20|205283.3|205133.3|205275.3|205125.3|205285.3|205135.3|205274.8|205124.8|20
1636939650000|2021-11-15 01:27:30|205275|205125|205275.2|205125.2|205282.8|205132.8|205272.8|205122.8|19
1636939660000|2021-11-15 01:27:40|205273.2|205123.2|205282.3|205132.3|205288|205138|205273.2|205123.2|21
1636939670000|2021-11-15 01:27:50|205279.8|205129.8|205286.2|205136.2|205288.1|205138.1|205279.7|205129.7|27
1636939680000|2021-11-15 01:28:00|205279.3|205129.3|205282.2|205132.2|205283.9|205133.9|205279.3|205129.3|23
1636939690000|2021-11-15 01:28:10|205289.8|205139.8|205310.4|205160.4|205313.1|205163.1|205285.2|205135.2|25
1636939700000|2021-11-15 01:28:20|205309.6|205159.6|205314.2|205164.2|205316.6|205166.6|205309.6|205159.6|15
1636939710000|2021-11-15 01:28:30|205315.8|205165.8|205315.8|205165.8|205317.6|205167.6|205305.8|205155.8|25
1636939720000|2021-11-15 01:28:40|205316.5|205166.5|205313.6|205163.6|205319.4|205169.4|205313.6|205163.6|15
1636939730000|2021-11-15 01:28:50|205315|205165|205299.9|205149.9|205315|205165|205299.9|205149.9|20
1636939740000|2021-11-15 01:29:00|205300.8|205150.8|205302.7|205152.7|205306.3|205156.3|205300.8|205150.8|23
1636939750000|2021-11-15 01:29:10|205301.8|205151.8|205304.8|205154.8|205311.4|205161.4|205299.9|205149.9|34
1636939760000|2021-11-15 01:29:20|205303.3|205153.3|205303.1|205153.1|205305|205155|205299.9|205149.9|15
1636939770000|2021-11-15 01:29:30|205302.5|205152.5|205293.3|205143.3|205304.7|205154.7|205292.4|205142.4|35
1636939780000|2021-11-15 01:29:40|205295|205145|205294.4|205144.4|205295|205145|205292.4|205142.4|26
1636939790000|2021-11-15 01:29:50|205294.2|205144.2|205298.5|205148.5|205298.5|205148.5|205292.9|205142.9|19
1636939800000|2021-11-15 01:30:00|205297.2|205147.2|205302.3|205152.3|205302.3|205152.3|205283|205133|31
1636939810000|2021-11-15 01:30:10|205301.3|205151.3|205307.3|205157.3|205307.3|205157.3|205299.1|205149.1|33
1636939820000|2021-11-15 01:30:20|205307.9|205157.9|205273.6|205123.6|205307.9|205157.9|205273.6|205123.6|21
1636939830000|2021-11-15 01:30:30|205276.9|205126.9|205272.4|205122.4|205278.9|205128.9|205270.7|205120.7|26
1636939840000|2021-11-15 01:30:40|205272.6|205122.6|205272.2|205122.2|205274.3|205124.3|205265.8|205115.8|22
1636939850000|2021-11-15 01:30:50|205272.8|205122.8|205283.8|205133.8|205284|205134|205271.6|205121.6|17
1636939860000|2021-11-15 01:31:00|205277.8|205127.8|205291.5|205141.5|205293|205143|205277.8|205127.8|27
1636939870000|2021-11-15 01:31:10|205291.6|205141.6|205310|205160|205310|205160|205291.4|205141.4|24
1636939880000|2021-11-15 01:31:20|205308.8|205158.8|205310.1|205160.1|205314.1|205164.1|205307.2|205157.2|28
1636939890000|2021-11-15 01:31:30|205309.6|205159.6|205310.9|205160.9|205312.1|205162.1|205307|205157|19
1636939900000|2021-11-15 01:31:40|205311.3|205161.3|205306.6|205156.6|205312.9|205162.9|205304.3|205154.3|26
1636939910000|2021-11-15 01:31:50|205307.1|205157.1|205308.2|205158.2|205310.7|205160.7|205302.7|205152.7|18
1636939920000|2021-11-15 01:32:00|205308.3|205158.3|205304.6|205154.6|205309|205159|205303.5|205153.5|28
1636939930000|2021-11-15 01:32:10|205304|205154|205305.5|205155.5|205308.1|205158.1|205299.8|205149.8|26
1636939940000|2021-11-15 01:32:20|205303.6|205153.6|205307|205157|205307.4|205157.4|205302.7|205152.7|18
1636939950000|2021-11-15 01:32:30|205306.9|205156.9|205306.1|205156.1|205312.6|205162.6|205302.7|205152.7|27
1636939960000|2021-11-15 01:32:40|205307|205157|205309.6|205159.6|205310.9|205160.9|205305.8|205155.8|25
1636939970000|2021-11-15 01:32:50|205309.9|205159.9|205308.4|205158.4|205310.1|205160.1|205307.2|205157.2|24
1636939980000|2021-11-15 01:33:00|205308.9|205158.9|205299.3|205149.3|205308.9|205158.9|205296.4|205146.4|30
1636939990000|2021-11-15 01:33:10|205300|205150|205297.6|205147.6|205300.6|205150.6|205297.4|205147.4|25
1636940000000|2021-11-15 01:33:20|205297.4|205147.4|205309.5|205159.5|205309.9|205159.9|205296.4|205146.4|28
1636940010000|2021-11-15 01:33:30|205309.3|205159.3|205313.7|205163.7|205315.8|205165.8|205308.9|205158.9|19
1636940020000|2021-11-15 01:33:40|205302.6|205152.6|205309.1|205159.1|205310.7|205160.7|205301.7|205151.7|22
1636940030000|2021-11-15 01:33:50|205309|205159|205311.9|205161.9|205312.3|205162.3|205302.3|205152.3|22
1636940040000|2021-11-15 01:34:00|205311.8|205161.8|205310.5|205160.5|205312.9|205162.9|205307.7|205157.7|27
1636940050000|2021-11-15 01:34:10|205310.4|205160.4|205309.4|205159.4|205311.9|205161.9|205303.3|205153.3|26
1636940060000|2021-11-15 01:34:20|205310.2|205160.2|205313.5|205163.5|205313.5|205163.5|205306.7|205156.7|26
1636940070000|2021-11-15 01:34:30|205314.3|205164.3|205310.7|205160.7|205314.3|205164.3|205308.5|205158.5|23
1636940080000|2021-11-15 01:34:40|205310.2|205160.2|205308.7|205158.7|205312|205162|205306.2|205156.2|21
1636940090000|2021-11-15 01:34:50|205308.8|205158.8|205311.2|205161.2|205312.5|205162.5|205308.4|205158.4|20
1636940100000|2021-11-15 01:35:00|205311.1|205161.1|205307.3|205157.3|205311.9|205161.9|205307.3|205157.3|32
1636940110000|2021-11-15 01:35:10|205307.1|205157.1|205309|205159|205310.4|205160.4|205305.2|205155.2|30
1636940120000|2021-11-15 01:35:20|205309.1|205159.1|205310.7|205160.7|205311|205161|205305.1|205155.1|25
1636940130000|2021-11-15 01:35:30|205309.1|205159.1|205309|205159|205310.7|205160.7|205304.6|205154.6|23
1636940140000|2021-11-15 01:35:40|205307|205157|205288|205138|205307|205157|205287.3|205137.3|20
1636940150000|2021-11-15 01:35:50|205285|205135|205283.1|205133.1|205290.9|205140.9|205283|205133|15
1636940160000|2021-11-15 01:36:00|205282.6|205132.6|205287.9|205137.9|205288.4|205138.4|205281.4|205131.4|24
1636940170000|2021-11-15 01:36:10|205287.4|205137.4|205286.9|205136.9|205289.4|205139.4|205286.3|205136.3|16
1636940180000|2021-11-15 01:36:20|205286.8|205136.8|205287.1|205137.1|205288.9|205138.9|205286.5|205136.5|11
1636940190000|2021-11-15 01:36:30|205288.6|205138.6|205269.8|205119.8|205288.6|205138.6|205264.5|205114.5|28
1636940200000|2021-11-15 01:36:40|205269.9|205119.9|205265.1|205115.1|205270.2|205120.2|205262.7|205112.7|26
1636940210000|2021-11-15 01:36:50|205265.8|205115.8|205266.2|205116.2|205268.9|205118.9|205262.8|205112.8|22
1636940220000|2021-11-15 01:37:00|205265.9|205115.9|205239.4|205089.4|205265.9|205115.9|205232.7|205082.7|24
1636940230000|2021-11-15 01:37:10|205239.6|205089.6|205232.2|205082.2|205242.5|205092.5|205229.8|205079.8|25
1636940240000|2021-11-15 01:37:20|205232.3|205082.3|205233.1|205083.1|205233.1|205083.1|205231.3|205081.3|19
1636940250000|2021-11-15 01:37:30|205233|205083|205231.4|205081.4|205236.5|205086.5|205230.8|205080.8|17
1636940260000|2021-11-15 01:37:40|205231.3|205081.3|205224.3|205074.3|205231.4|205081.4|205224.3|205074.3|14
1636940270000|2021-11-15 01:37:50|205224|205074|205184.8|205034.8|205226|205076|205184.8|205034.8|26
1636940280000|2021-11-15 01:38:00|205185.4|205035.4|205189.2|205039.2|205193|205043|205185.4|205035.4|22
1636940290000|2021-11-15 01:38:10|205191.4|205041.4|205189|205039|205193.6|205043.6|205188.6|205038.6|15
1636940300000|2021-11-15 01:38:20|205189.3|205039.3|205190.3|205040.3|205191.3|205041.3|205188.6|205038.6|12
1636940310000|2021-11-15 01:38:30|205191.3|205041.3|205188.8|205038.8|205197.2|205047.2|205186|205036|15
1636940320000|2021-11-15 01:38:40|205187.6|205037.6|205183.2|205033.2|205189.3|205039.3|205183.2|205033.2|17
1636940330000|2021-11-15 01:38:50|205184.5|205034.5|205190.1|205040.1|205190.1|205040.1|205176.6|205026.6|17
1636940340000|2021-11-15 01:39:00|205188.7|205038.7|205187.9|205037.9|205189.7|205039.7|205185|205035|28
1636940350000|2021-11-15 01:39:10|205187.3|205037.3|205191.8|205041.8|205191.8|205041.8|205186.1|205036.1|17
1636940360000|2021-11-15 01:39:20|205192|205042|205196.1|205046.1|205196.1|205046.1|205191.3|205041.3|15
1636940370000|2021-11-15 01:39:30|205194.6|205044.6|205195.5|205045.5|205195.5|205045.5|205191.9|205041.9|18
1636940380000|2021-11-15 01:39:40|205194.7|205044.7|205197.8|205047.8|205197.8|205047.8|205191.7|205041.7|15
1636940390000|2021-11-15 01:39:50|205196.6|205046.6|205200.1|205050.1|205200.3|205050.3|205193.5|205043.5|22
1636940400000|2021-11-15 01:40:00|205200.8|205050.8|205195.9|205045.9|205201.9|205051.9|205195.6|205045.6|15
1636940410000|2021-11-15 01:40:10|205196.7|205046.7|205203.1|205053.1|205203.9|205053.9|205196.7|205046.7|20
1636940420000|2021-11-15 01:40:20|205203.4|205053.4|205202.1|205052.1|205205.4|205055.4|205201.8|205051.8|21
1636940430000|2021-11-15 01:40:30|205202.8|205052.8|205203|205053|205204.3|205054.3|205198.5|205048.5|15
1636940440000|2021-11-15 01:40:40|205201.9|205051.9|205203.5|205053.5|205203.6|205053.6|205198.4|205048.4|23
1636940450000|2021-11-15 01:40:50|205203.7|205053.7|205203.2|205053.2|205203.7|205053.7|205200|205050|19
1636940460000|2021-11-15 01:41:00|205203.6|205053.6|205189|205039|205203.6|205053.6|205189|205039|21
1636940470000|2021-11-15 01:41:10|205190.1|205040.1|205199.5|205049.5|205199.5|205049.5|205187.9|205037.9|12
1636940480000|2021-11-15 01:41:20|205197.7|205047.7|205192.9|205042.9|205197.7|205047.7|205187.6|205037.6|23
1636940490000|2021-11-15 01:41:30|205194.7|205044.7|205187.9|205037.9|205195.2|205045.2|205187.9|205037.9|18
1636940500000|2021-11-15 01:41:40|205188.6|205038.6|205200.2|205050.2|205200.2|205050.2|205188.6|205038.6|22
1636940510000|2021-11-15 01:41:50|205200.6|205050.6|205201.8|205051.8|205202.5|205052.5|205199.3|205049.3|13
1636940520000|2021-11-15 01:42:00|205202|205052|205190.8|205040.8|205202|205052|205187.1|205037.1|24
1636940530000|2021-11-15 01:42:10|205190.3|205040.3|205189.6|205039.6|205191.1|205041.1|205186|205036|13
1636940540000|2021-11-15 01:42:20|205193.8|205043.8|205192.4|205042.4|205193.9|205043.9|205190.5|205040.5|12
1636940550000|2021-11-15 01:42:30|205192.3|205042.3|205187.7|205037.7|205192.3|205042.3|205184.4|205034.4|26
1636940560000|2021-11-15 01:42:40|205187.4|205037.4|205185.4|205035.4|205188.4|205038.4|205176.5|205026.5|23
1636940570000|2021-11-15 01:42:50|205186.4|205036.4|205190.9|205040.9|205190.9|205040.9|205185.3|205035.3|16
1636940580000|2021-11-15 01:43:00|205190|205040|205183|205033|205190|205040|205176.8|205026.8|29
1636940590000|2021-11-15 01:43:10|205183.1|205033.1|205186.2|205036.2|205188.6|205038.6|205181.4|205031.4|18
1636940600000|2021-11-15 01:43:20|205186.8|205036.8|205191.2|205041.2|205194.4|205044.4|205186.8|205036.8|23
1636940610000|2021-11-15 01:43:30|205191.5|205041.5|205189.5|205039.5|205192.6|205042.6|205189.5|205039.5|15
1636940620000|2021-11-15 01:43:40|205189.9|205039.9|205191.2|205041.2|205192.9|205042.9|205189.9|205039.9|16
1636940630000|2021-11-15 01:43:50|205190.8|205040.8|205196.3|205046.3|205196.7|205046.7|205190.4|205040.4|21
1636940640000|2021-11-15 01:44:00|205195|205045|205195.5|205045.5|205196.7|205046.7|205193.7|205043.7|16
1636940650000|2021-11-15 01:44:10|205194.4|205044.4|205201.6|205051.6|205204.8|205054.8|205191.1|205041.1|22
1636940660000|2021-11-15 01:44:20|205202.2|205052.2|205194.9|205044.9|205202.8|205052.8|205193.3|205043.3|22
1636940670000|2021-11-15 01:44:30|205195.2|205045.2|205196|205046|205196.9|205046.9|205192|205042|18
1636940680000|2021-11-15 01:44:40|205195.1|205045.1|205196.7|205046.7|205199.4|205049.4|205190.2|205040.2|25
1636940690000|2021-11-15 01:44:50|205196.9|205046.9|205192.1|205042.1|205198.4|205048.4|205191.7|205041.7|21
1636940700000|2021-11-15 01:45:00|205191.9|205041.9|205190.9|205040.9|205193.1|205043.1|205190.3|205040.3|20
1636940710000|2021-11-15 01:45:10|205191.6|205041.6|205190.6|205040.6|205191.6|205041.6|205185.9|205035.9|22
1636940720000|2021-11-15 01:45:20|205189.8|205039.8|205187.7|205037.7|205189.8|205039.8|205187.7|205037.7|10
1636940730000|2021-11-15 01:45:30|205187.8|205037.8|205188.1|205038.1|205188.3|205038.3|205187.6|205037.6|9
1636940740000|2021-11-15 01:45:40|205184.9|205034.9|205187.1|205037.1|205188|205038|205183.1|205033.1|16
1636940750000|2021-11-15 01:45:50|205186.6|205036.6|205187.9|205037.9|205187.9|205037.9|205186.3|205036.3|12
1636940760000|2021-11-15 01:46:00|205188.3|205038.3|205189.9|205039.9|205191.3|205041.3|205184.6|205034.6|23
1636940770000|2021-11-15 01:46:10|205190|205040|205183.3|205033.3|205190.5|205040.5|205182.5|205032.5|27
1636940780000|2021-11-15 01:46:20|205182.7|205032.7|205184.1|205034.1|205184.6|205034.6|205181|205031|23
1636940790000|2021-11-15 01:46:30|205184|205034|205183.8|205033.8|205186.7|205036.7|205181.5|205031.5|25
1636940800000|2021-11-15 01:46:40|205183.7|205033.7|205179.1|205029.1|205184.3|205034.3|205168.8|205018.8|33
1636940810000|2021-11-15 01:46:50|205180.1|205030.1|205179.5|205029.5|205182.1|205032.1|205179.5|205029.5|22
1636940820000|2021-11-15 01:47:00|205180.4|205030.4|205151|205001|205181.7|205031.7|205150|205000|23
1636940830000|2021-11-15 01:47:10|205153.3|205003.3|205151.6|205001.6|205155.2|205005.2|205151.4|205001.4|19
1636940840000|2021-11-15 01:47:20|205151|205001|205148.2|204998.2|205154.1|205004.1|205147.8|204997.8|18
1636940850000|2021-11-15 01:47:30|205140.2|204990.2|205150.6|205000.6|205151.7|205001.7|205140.2|204990.2|14
1636940860000|2021-11-15 01:47:40|205151.6|205001.6|205148.3|204998.3|205151.6|205001.6|205147.9|204997.9|16
1636940870000|2021-11-15 01:47:50|205149|204999|205157.4|205007.4|205157.5|205007.5|205146.1|204996.1|24
1636940880000|2021-11-15 01:48:00|205156.8|205006.8|205154.7|205004.7|205157.1|205007.1|205154.1|205004.1|19
1636940890000|2021-11-15 01:48:10|205156.4|205006.4|205155|205005|205157.8|205007.8|205154.9|205004.9|13
1636940900000|2021-11-15 01:48:20|205155.2|205005.2|205154|205004|205155.8|205005.8|205147.6|204997.6|16
1636940910000|2021-11-15 01:48:30|205155.9|205005.9|205156.3|205006.3|205156.3|205006.3|205152.5|205002.5|13
1636940920000|2021-11-15 01:48:40|205154|205004|205184.3|205034.3|205184.3|205034.3|205153.6|205003.6|27
1636940930000|2021-11-15 01:48:50|205184|205034|205184.4|205034.4|205185.5|205035.5|205181.3|205031.3|15
1636940940000|2021-11-15 01:49:00|205183.9|205033.9|205181.6|205031.6|205186.8|205036.8|205171.8|205021.8|24
1636940950000|2021-11-15 01:49:10|205180.6|205030.6|205170.1|205020.1|205182.2|205032.2|205168.2|205018.2|19
1636940960000|2021-11-15 01:49:20|205173.2|205023.2|205148.6|204998.6|205181.8|205031.8|205145.5|204995.5|26
1636940970000|2021-11-15 01:49:30|205148.8|204998.8|205151|205001|205155.4|205005.4|205146.9|204996.9|21
1636940980000|2021-11-15 01:49:40|205151.5|205001.5|205152.4|205002.4|205152.4|205002.4|205147.5|204997.5|16
1636940990000|2021-11-15 01:49:50|205152.5|205002.5|205149.9|204999.9|205152.5|205002.5|205144.9|204994.9|19
1636941000000|2021-11-15 01:50:00|205151.4|205001.4|205150.3|205000.3|205157.3|205007.3|205147|204997|23
1636941010000|2021-11-15 01:50:10|205151.1|205001.1|205158.6|205008.6|205162.6|205012.6|205151.1|205001.1|23
1636941020000|2021-11-15 01:50:20|205158.4|205008.4|205159.7|205009.7|205160.1|205010.1|205157.2|205007.2|22
1636941030000|2021-11-15 01:50:30|205154.4|205004.4|205147.6|204997.6|205170.2|205020.2|205143.7|204993.7|27
1636941040000|2021-11-15 01:50:40|205144.9|204994.9|205149.3|204999.3|205149.3|204999.3|205144.2|204994.2|18
1636941050000|2021-11-15 01:50:50|205148.9|204998.9|205158.2|205008.2|205158.8|205008.8|205147.7|204997.7|18
1636941060000|2021-11-15 01:51:00|205159.9|205009.9|205154.3|205004.3|205159.9|205009.9|205145.9|204995.9|20
1636941070000|2021-11-15 01:51:10|205154|205004|205156.8|205006.8|205163|205013|205150.2|205000.2|21
1636941080000|2021-11-15 01:51:20|205157|205007|205157.5|205007.5|205160.7|205010.7|205153|205003|19
1636941090000|2021-11-15 01:51:30|205156.4|205006.4|205145.9|204995.9|205156.6|205006.6|205145.9|204995.9|14
1636941100000|2021-11-15 01:51:40|205144.7|204994.7|205147.9|204997.9|205149.1|204999.1|205144.7|204994.7|15
1636941110000|2021-11-15 01:51:50|205148.4|204998.4|205150.4|205000.4|205152.5|205002.5|205148.1|204998.1|19
1636941120000|2021-11-15 01:52:00|205150.6|205000.6|205148.1|204998.1|205152.4|205002.4|205147.9|204997.9|16
1636941130000|2021-11-15 01:52:10|205148|204998|205144|204994|205150.3|205000.3|205143.4|204993.4|23
1636941140000|2021-11-15 01:52:20|205144.4|204994.4|205148.1|204998.1|205148.8|204998.8|205144.4|204994.4|18
1636941150000|2021-11-15 01:52:30|205148.2|204998.2|205151|205001|205153.8|205003.8|205147.6|204997.6|13
1636941160000|2021-11-15 01:52:40|205150.9|205000.9|205150.1|205000.1|205150.9|205000.9|205148.2|204998.2|14
1636941170000|2021-11-15 01:52:50|205148.4|204998.4|205154|205004|205154|205004|205148.4|204998.4|17
1636941180000|2021-11-15 01:53:00|205153.6|205003.6|205163.8|205013.8|205166.5|205016.5|205153.5|205003.5|24
1636941190000|2021-11-15 01:53:10|205166.6|205016.6|205158.6|205008.6|205166.8|205016.8|205154.5|205004.5|18
1636941200000|2021-11-15 01:53:20|205159.2|205009.2|205157.4|205007.4|205164.1|205014.1|205154.7|205004.7|23
1636941210000|2021-11-15 01:53:30|205157.2|205007.2|205157.9|205007.9|205162.8|205012.8|205156.1|205006.1|26
1636941220000|2021-11-15 01:53:40|205155.6|205005.6|205162.5|205012.5|205163.2|205013.2|205155.6|205005.6|19
1636941230000|2021-11-15 01:53:50|205162.4|205012.4|205154.8|205004.8|205165.7|205015.7|205148.7|204998.7|22
1636941240000|2021-11-15 01:54:00|205155.3|205005.3|205146.7|204996.7|205156.7|205006.7|205142.4|204992.4|17
1636941250000|2021-11-15 01:54:10|205145.8|204995.8|205145.3|204995.3|205150.5|205000.5|205144.5|204994.5|16
1636941260000|2021-11-15 01:54:20|205144.4|204994.4|205151.4|205001.4|205151.6|205001.6|205143.6|204993.6|10
1636941270000|2021-11-15 01:54:30|205151.6|205001.6|205154.2|205004.2|205156.1|205006.1|205150.3|205000.3|17
1636941280000|2021-11-15 01:54:40|205153.6|205003.6|205150.8|205000.8|205155.5|205005.5|205145.8|204995.8|20
1636941290000|2021-11-15 01:54:50|205150.7|205000.7|205151.2|205001.2|205151.4|205001.4|205144.5|204994.5|16
1636941300000|2021-11-15 01:55:00|205151.4|205001.4|205153.8|205003.8|205154.7|205004.7|205150.5|205000.5|16
1636941310000|2021-11-15 01:55:10|205153|205003|205149.2|204999.2|205153|205003|205143.1|204993.1|19
1636941320000|2021-11-15 01:55:20|205149|204999|205124.9|204974.9|205149.1|204999.1|205120|204970|26
1636941330000|2021-11-15 01:55:30|205125.5|204975.5|205132.7|204982.7|205134|204984|205117.7|204967.7|24
1636941340000|2021-11-15 01:55:40|205133.3|204983.3|205145|204995|205145|204995|205131.5|204981.5|25
1636941350000|2021-11-15 01:55:50|205144|204994|205142.2|204992.2|205146.1|204996.1|205141.3|204991.3|19
1636941360000|2021-11-15 01:56:00|205142.1|204992.1|205139.8|204989.8|205142.1|204992.1|205135.4|204985.4|19
1636941370000|2021-11-15 01:56:10|205139.3|204989.3|205139.5|204989.5|205141.9|204991.9|205138.2|204988.2|20
1636941380000|2021-11-15 01:56:20|205142.2|204992.2|205142.2|204992.2|205143.4|204993.4|205140.3|204990.3|16
1636941390000|2021-11-15 01:56:30|205142.6|204992.6|205145.3|204995.3|205145.9|204995.9|205137.4|204987.4|19
1636941400000|2021-11-15 01:56:40|205145.6|204995.6|205142|204992|205146.1|204996.1|205142|204992|13
1636941410000|2021-11-15 01:56:50|205143.9|204993.9|205146.3|204996.3|205148.1|204998.1|205139.6|204989.6|19
1636941420000|2021-11-15 01:57:00|205146.1|204996.1|205147.1|204997.1|205148.7|204998.7|205141.4|204991.4|19
1636941430000|2021-11-15 01:57:10|205146.9|204996.9|205146.8|204996.8|205147.7|204997.7|205142.3|204992.3|13
1636941440000|2021-11-15 01:57:20|205147.5|204997.5|205139.2|204989.2|205147.5|204997.5|205138.3|204988.3|24
1636941450000|2021-11-15 01:57:30|205139.4|204989.4|205137.9|204987.9|205139.5|204989.5|205136.6|204986.6|14
1636941460000|2021-11-15 01:57:40|205136.6|204986.6|205144.7|204994.7|205144.8|204994.8|205135.7|204985.7|22
1636941470000|2021-11-15 01:57:50|205143.7|204993.7|205147.8|204997.8|205147.8|204997.8|205143.7|204993.7|20
1636941480000|2021-11-15 01:58:00|205148.1|204998.1|205148|204998|205148.6|204998.6|205143.5|204993.5|20
1636941490000|2021-11-15 01:58:10|205147.8|204997.8|205147.6|204997.6|205148.4|204998.4|205137.4|204987.4|19
1636941500000|2021-11-15 01:58:20|205148.2|204998.2|205146.9|204996.9|205148.2|204998.2|205144.2|204994.2|19
1636941510000|2021-11-15 01:58:30|205146.8|204996.8|205148.5|204998.5|205150|205000|205141.6|204991.6|24
1636941520000|2021-11-15 01:58:40|205147.5|204997.5|205130.1|204980.1|205149.2|204999.2|205129.3|204979.3|17
1636941530000|2021-11-15 01:58:50|205136.1|204986.1|205113.2|204963.2|205136.1|204986.1|205112.8|204962.8|22
1636941540000|2021-11-15 01:59:00|205125.8|204975.8|205147.2|204997.2|205148.7|204998.7|205125.8|204975.8|28
1636941550000|2021-11-15 01:59:10|205147.1|204997.1|205145.6|204995.6|205148.5|204998.5|205145.6|204995.6|22
1636941560000|2021-11-15 01:59:20|205145.9|204995.9|205146.3|204996.3|205148.3|204998.3|205131.6|204981.6|30
1636941570000|2021-11-15 01:59:30|205147.2|204997.2|205146.3|204996.3|205147.2|204997.2|205145.4|204995.4|25
1636941580000|2021-11-15 01:59:40|205145.8|204995.8|205149.5|204999.5|205149.7|204999.7|205138.2|204988.2|29
1636941590000|2021-11-15 01:59:50|205149.2|204999.2|205142.4|204992.4|205149.2|204999.2|205140.2|204990.2|32
1636941600000|2021-11-15 02:00:00|205124.6|204974.6|205086.9|204936.9|205127.6|204977.6|205086.8|204936.8|35
1636941610000|2021-11-15 02:00:10|205091.8|204941.8|205089.2|204939.2|205094.5|204944.5|205081.1|204931.1|27
1636941620000|2021-11-15 02:00:20|205088.4|204938.4|205086.2|204936.2|205088.4|204938.4|205081.9|204931.9|22
1636941630000|2021-11-15 02:00:30|205086.3|204936.3|205087.9|204937.9|205088.9|204938.9|205086|204936|20
1636941640000|2021-11-15 02:00:40|205088|204938|205086|204936|205088.6|204938.6|205082.8|204932.8|24
1636941650000|2021-11-15 02:00:50|205086.3|204936.3|205087.7|204937.7|205088.4|204938.4|205085.8|204935.8|24
1636941660000|2021-11-15 02:01:00|205087.9|204937.9|205090|204940|205090.2|204940.2|205087.1|204937.1|15
1636941670000|2021-11-15 02:01:10|205090.2|204940.2|205092.8|204942.8|205092.8|204942.8|205090.2|204940.2|12
1636941680000|2021-11-15 02:01:20|205092.6|204942.6|205090.5|204940.5|205092.6|204942.6|205090.5|204940.5|9
1636941690000|2021-11-15 02:01:30|205090.9|204940.9|205094.8|204944.8|205101.6|204951.6|205090.9|204940.9|19
1636941700000|2021-11-15 02:01:40|205095.5|204945.5|205104|204954|205105.5|204955.5|205095.5|204945.5|24
1636941710000|2021-11-15 02:01:50|205103.8|204953.8|205103.6|204953.6|205104.1|204954.1|205101.3|204951.3|22
1636941720000|2021-11-15 02:02:00|205103.7|204953.7|205105.8|204955.8|205106|204956|205103.7|204953.7|16
1636941730000|2021-11-15 02:02:10|205105.5|204955.5|205098.1|204948.1|205105.5|204955.5|205096|204946|19
1636941740000|2021-11-15 02:02:20|205097.5|204947.5|205021.4|204871.4|205097.6|204947.6|205013.3|204863.3|22
1636941750000|2021-11-15 02:02:30|205018.4|204868.4|205018|204868|205020.3|204870.3|205014.6|204864.6|14
1636941760000|2021-11-15 02:02:40|205019.1|204869.1|205021.5|204871.5|205022.4|204872.4|205018.2|204868.2|11
1636941770000|2021-11-15 02:02:50|205020.9|204870.9|205020.6|204870.6|205022.3|204872.3|205019.7|204869.7|9
1636941780000|2021-11-15 02:03:00|205019.9|204869.9|205018.1|204868.1|205020.9|204870.9|205017.9|204867.9|10
1636941790000|2021-11-15 02:03:10|205017.6|204867.6|205022.9|204872.9|205026.4|204876.4|205015.2|204865.2|20
1636941800000|2021-11-15 02:03:20|205020|204870|205016.7|204866.7|205021.5|204871.5|205015.7|204865.7|11
1636941810000|2021-11-15 02:03:30|205016.4|204866.4|205018.8|204868.8|205019.7|204869.7|205016.2|204866.2|13
1636941820000|2021-11-15 02:03:40|205019.2|204869.2|205018.7|204868.7|205025.8|204875.8|205018.2|204868.2|10
1636941830000|2021-11-15 02:03:50|205017.5|204867.5|205018.3|204868.3|205018.9|204868.9|205017.5|204867.5|7
1636941840000|2021-11-15 02:04:00|205018.9|204868.9|205020.6|204870.6|205022.7|204872.7|205018.4|204868.4|11
1636941850000|2021-11-15 02:04:10|205020.8|204870.8|205022.6|204872.6|205030.4|204880.4|205019|204869|21
1636941860000|2021-11-15 02:04:20|205022.9|204872.9|205022|204872|205026.5|204876.5|205022|204872|15
1636941870000|2021-11-15 02:04:30|205022.7|204872.7|205026.4|204876.4|205026.5|204876.5|205022.7|204872.7|11
1636941880000|2021-11-15 02:04:40|205025.3|204875.3|205021.6|204871.6|205027|204877|205021.3|204871.3|8
1636941890000|2021-11-15 02:04:50|205021.9|204871.9|205016|204866|205021.9|204871.9|205012.5|204862.5|13
1636941900000|2021-11-15 02:05:00|205017.8|204867.8|205017.4|204867.4|205019.8|204869.8|205015.3|204865.3|13
1636941910000|2021-11-15 02:05:10|205017.6|204867.6|205015.4|204865.4|205020.4|204870.4|205015.4|204865.4|11
1636941920000|2021-11-15 02:05:20|205016.2|204866.2|204932.8|204782.8|205016.2|204866.2|204929.6|204779.6|21
1636941930000|2021-11-15 02:05:30|204933.5|204783.5|204933.6|204783.6|204936.6|204786.6|204932.6|204782.6|11
1636941940000|2021-11-15 02:05:40|204933.8|204783.8|204929.7|204779.7|204938.1|204788.1|204927.9|204777.9|9
1636941950000|2021-11-15 02:05:50|204926.4|204776.4|204928.8|204778.8|204933|204783|204923.7|204773.7|16
1636941960000|2021-11-15 02:06:00|204924.5|204774.5|204931.3|204781.3|204933.5|204783.5|204924.5|204774.5|18
1636941970000|2021-11-15 02:06:10|204930.4|204780.4|204925.9|204775.9|204938.2|204788.2|204916.9|204766.9|22
1636941980000|2021-11-15 02:06:20|204931.5|204781.5|204933.8|204783.8|204934.2|204784.2|204931.5|204781.5|9
1636941990000|2021-11-15 02:06:30|204933|204783|204935.2|204785.2|204935.2|204785.2|204932.8|204782.8|8
1636942000000|2021-11-15 02:06:40|204935.1|204785.1|204931.4|204781.4|204937.6|204787.6|204929|204779|13
1636942010000|2021-11-15 02:06:50|204930.6|204780.6|204941.5|204791.5|204941.7|204791.7|204930.6|204780.6|18
1636942020000|2021-11-15 02:07:00|204940.7|204790.7|204931.3|204781.3|204940.7|204790.7|204929.2|204779.2|18
1636942030000|2021-11-15 02:07:10|204929.3|204779.3|204937.8|204787.8|204943.4|204793.4|204929.3|204779.3|20
1636942040000|2021-11-15 02:07:20|204938.1|204788.1|204951.4|204801.4|204961.5|204811.5|204924.4|204774.4|16
1636942050000|2021-11-15 02:07:30|204954|204804|204945.6|204795.6|204954|204804|204943.9|204793.9|17
1636942060000|2021-11-15 02:07:40|204946.4|204796.4|204946.1|204796.1|204948.8|204798.8|204945.9|204795.9|15
1636942070000|2021-11-15 02:07:50|204945.5|204795.5|204938.8|204788.8|204947.5|204797.5|204938.7|204788.7|12
1636942080000|2021-11-15 02:08:00|204938.7|204788.7|204951.8|204801.8|204951.8|204801.8|204938.5|204788.5|9
1636942090000|2021-11-15 02:08:10|204950.3|204800.3|204943.8|204793.8|204952.4|204802.4|204935.5|204785.5|13
1636942100000|2021-11-15 02:08:20|204943.4|204793.4|204949.5|204799.5|204950.4|204800.4|204942.3|204792.3|17
1636942110000|2021-11-15 02:08:30|204949|204799|204949.5|204799.5|204950.9|204800.9|204947.8|204797.8|14
1636942120000|2021-11-15 02:08:40|204950.4|204800.4|204939.4|204789.4|204951.5|204801.5|204936.5|204786.5|18
1636942130000|2021-11-15 02:08:50|204939.3|204789.3|204945|204795|204945.4|204795.4|204938.6|204788.6|11
1636942140000|2021-11-15 02:09:00|204944.1|204794.1|204945.4|204795.4|204954.4|204804.4|204944.1|204794.1|8
1636942150000|2021-11-15 02:09:10|204944.9|204794.9|204951.5|204801.5|204952.2|204802.2|204942.2|204792.2|15
1636942160000|2021-11-15 02:09:20|204951.3|204801.3|204935|204785|204951.3|204801.3|204934.2|204784.2|18
1636942170000|2021-11-15 02:09:30|204934.9|204784.9|204942.9|204792.9|204943.5|204793.5|204934|204784|15
1636942180000|2021-11-15 02:09:40|204942.4|204792.4|204939.5|204789.5|204942.4|204792.4|204937.9|204787.9|16
1636942190000|2021-11-15 02:09:50|204939.4|204789.4|204942.7|204792.7|204943|204793|204939.3|204789.3|11
1636942200000|2021-11-15 02:10:00|204942.1|204792.1|204954.1|204804.1|204954.2|204804.2|204942.1|204792.1|25
1636942210000|2021-11-15 02:10:10|204954|204804|204953|204803|204954|204804|204952.7|204802.7|19
1636942220000|2021-11-15 02:10:20|204952.9|204802.9|204952.3|204802.3|204953|204803|204951.5|204801.5|19
1636942230000|2021-11-15 02:10:30|204952.1|204802.1|204952.2|204802.2|204955.1|204805.1|204951.4|204801.4|18
1636942240000|2021-11-15 02:10:40|204949.3|204799.3|204949.3|204799.3|204951.2|204801.2|204946.4|204796.4|18
1636942250000|2021-11-15 02:10:50|204950.5|204800.5|204947.1|204797.1|204950.5|204800.5|204947.1|204797.1|15
1636942260000|2021-11-15 02:11:00|204947|204797|204938.8|204788.8|204947|204797|204937.6|204787.6|19
1636942270000|2021-11-15 02:11:10|204939.1|204789.1|204940.8|204790.8|204943.6|204793.6|204938.9|204788.9|18
1636942280000|2021-11-15 02:11:20|204940.7|204790.7|204940.1|204790.1|204940.8|204790.8|204939.8|204789.8|10
1636942290000|2021-11-15 02:11:30|204940.2|204790.2|204938.4|204788.4|204940.9|204790.9|204936.1|204786.1|14
1636942300000|2021-11-15 02:11:40|204941.5|204791.5|204939.9|204789.9|204943|204793|204937.4|204787.4|18
1636942310000|2021-11-15 02:11:50|204939.6|204789.6|204940.2|204790.2|204940.2|204790.2|204935.7|204785.7|17
1636942320000|2021-11-15 02:12:00|204940.1|204790.1|204942.8|204792.8|204942.8|204792.8|204938.1|204788.1|10
1636942330000|2021-11-15 02:12:10|204942.6|204792.6|204942.4|204792.4|204942.9|204792.9|204942.2|204792.2|12
1636942340000|2021-11-15 02:12:20|204943.7|204793.7|204945.8|204795.8|204946.7|204796.7|204941.5|204791.5|15
1636942350000|2021-11-15 02:12:30|204940.7|204790.7|204940.4|204790.4|204946.2|204796.2|204940.4|204790.4|16
1636942360000|2021-11-15 02:12:40|204941.5|204791.5|204944|204794|204946.4|204796.4|204936.6|204786.6|20
1636942370000|2021-11-15 02:12:50|204943.8|204793.8|204939.1|204789.1|204943.8|204793.8|204939.1|204789.1|11
1636942380000|2021-11-15 02:13:00|204939.9|204789.9|204938.4|204788.4|204945.6|204795.6|204938.4|204788.4|23
1636942390000|2021-11-15 02:13:10|204939.2|204789.2|204937.8|204787.8|204940.1|204790.1|204937.8|204787.8|11
1636942400000|2021-11-15 02:13:20|204933.8|204783.8|204935.5|204785.5|204937|204787|204932.3|204782.3|16
1636942410000|2021-11-15 02:13:30|204937.2|204787.2|204938.5|204788.5|204940.2|204790.2|204934.9|204784.9|17
1636942420000|2021-11-15 02:13:40|204939.4|204789.4|204938.5|204788.5|204940|204790|204935.4|204785.4|25
1636942430000|2021-11-15 02:13:50|204938.6|204788.6|204933.2|204783.2|204938.6|204788.6|204932.3|204782.3|14
1636942440000|2021-11-15 02:14:00|204933.3|204783.3|204934.9|204784.9|204935.3|204785.3|204932.4|204782.4|13
1636942450000|2021-11-15 02:14:10|204936.5|204786.5|204935.2|204785.2|204936.9|204786.9|204934.7|204784.7|13
1636942460000|2021-11-15 02:14:20|204937.2|204787.2|204931|204781|204937.2|204787.2|204930.4|204780.4|7
1636942470000|2021-11-15 02:14:30|204930.1|204780.1|204934.3|204784.3|204934.3|204784.3|204927.8|204777.8|9
1636942480000|2021-11-15 02:14:40|204932.2|204782.2|204934.1|204784.1|204938.7|204788.7|204931.9|204781.9|11
1636942490000|2021-11-15 02:14:50|204935.7|204785.7|204935|204785|204935.7|204785.7|204931.8|204781.8|9
1636942500000|2021-11-15 02:15:00|204935.7|204785.7|204928.3|204778.3|204937.6|204787.6|204924.7|204774.7|14
1636942510000|2021-11-15 02:15:10|204923.6|204773.6|204932.4|204782.4|204935.4|204785.4|204923.6|204773.6|9
1636942520000|2021-11-15 02:15:20|204932.7|204782.7|204936.3|204786.3|204938.6|204788.6|204932.7|204782.7|14
1636942530000|2021-11-15 02:15:30|204934.3|204784.3|204942.8|204792.8|204943.3|204793.3|204933.6|204783.6|19
1636942540000|2021-11-15 02:15:40|204941.9|204791.9|204939.3|204789.3|204942.4|204792.4|204939.3|204789.3|12
1636942550000|2021-11-15 02:15:50|204939.2|204789.2|204936.9|204786.9|204940.7|204790.7|204936.9|204786.9|17
1636942560000|2021-11-15 02:16:00|204936.5|204786.5|204938|204788|204938.2|204788.2|204929.1|204779.1|19
1636942570000|2021-11-15 02:16:10|204938.9|204788.9|204936.4|204786.4|204938.9|204788.9|204934.4|204784.4|16
1636942580000|2021-11-15 02:16:20|204936.2|204786.2|204938.6|204788.6|204941|204791|204934.2|204784.2|19
1636942590000|2021-11-15 02:16:30|204938.9|204788.9|204936.1|204786.1|204939.4|204789.4|204933|204783|21
1636942600000|2021-11-15 02:16:40|204936.6|204786.6|204937.3|204787.3|204938.1|204788.1|204932.9|204782.9|11
1636942610000|2021-11-15 02:16:50|204936.6|204786.6|204932.4|204782.4|204936.8|204786.8|204932.4|204782.4|9
1636942620000|2021-11-15 02:17:00|204933.8|204783.8|204935.5|204785.5|204938.3|204788.3|204931.7|204781.7|19
1636942630000|2021-11-15 02:17:10|204934.3|204784.3|204936.7|204786.7|204937.4|204787.4|204933.4|204783.4|15
1636942640000|2021-11-15 02:17:20|204935.1|204785.1|204934.3|204784.3|204937|204787|204934.3|204784.3|13
1636942650000|2021-11-15 02:17:30|204935.1|204785.1|204934.2|204784.2|204935.1|204785.1|204933.7|204783.7|7
1636942660000|2021-11-15 02:17:40|204930.5|204780.5|204939.6|204789.6|204941.4|204791.4|204930.5|204780.5|18
1636942670000|2021-11-15 02:17:50|204938.9|204788.9|204934.6|204784.6|204940.2|204790.2|204933|204783|15
1636942680000|2021-11-15 02:18:00|204934.5|204784.5|204937.1|204787.1|204939|204789|204931.8|204781.8|12
1636942690000|2021-11-15 02:18:10|204937.4|204787.4|204933.5|204783.5|204937.4|204787.4|204932|204782|18
1636942700000|2021-11-15 02:18:20|204933.2|204783.2|204936.4|204786.4|204938.5|204788.5|204933.2|204783.2|14
1636942710000|2021-11-15 02:18:30|204936.7|204786.7|204943.2|204793.2|204943.2|204793.2|204936.4|204786.4|17
1636942720000|2021-11-15 02:18:40|204942.5|204792.5|204943|204793|204945.2|204795.2|204942|204792|10
1636942730000|2021-11-15 02:18:50|204941.9|204791.9|204946.7|204796.7|204947.8|204797.8|204941.9|204791.9|8
1636942740000|2021-11-15 02:19:00|204945.9|204795.9|204954.9|204804.9|204967.9|204817.9|204944.7|204794.7|23
1636942750000|2021-11-15 02:19:10|204963.4|204813.4|204946.5|204796.5|204963.4|204813.4|204945.8|204795.8|21
1636942760000|2021-11-15 02:19:20|204946.1|204796.1|204953|204803|204956.3|204806.3|204946.1|204796.1|16
1636942770000|2021-11-15 02:19:30|204953.1|204803.1|204948.7|204798.7|204953.1|204803.1|204948.7|204798.7|11
1636942780000|2021-11-15 02:19:40|204944.3|204794.3|204955.4|204805.4|204955.4|204805.4|204943.3|204793.3|23
1636942790000|2021-11-15 02:19:50|204954.6|204804.6|204960.6|204810.6|204961|204811|204953|204803|19
1636942800000|2021-11-15 02:20:00|204959.8|204809.8|204961.4|204811.4|204964|204814|204958.7|204808.7|16
1636942810000|2021-11-15 02:20:10|204960.5|204810.5|204956.4|204806.4|204960.6|204810.6|204956.4|204806.4|19
1636942820000|2021-11-15 02:20:20|204957.6|204807.6|204955.6|204805.6|204965|204815|204955.6|204805.6|20
1636942830000|2021-11-15 02:20:30|204953.1|204803.1|204958.2|204808.2|204966.3|204816.3|204949.4|204799.4|13
1636942840000|2021-11-15 02:20:40|204957.9|204807.9|204957.7|204807.7|204958.8|204808.8|204955.9|204805.9|12
1636942850000|2021-11-15 02:20:50|204959|204809|204958.4|204808.4|204963.3|204813.3|204956.5|204806.5|10
1636942860000|2021-11-15 02:21:00|204959|204809|204962|204812|204964.6|204814.6|204957.9|204807.9|15
1636942870000|2021-11-15 02:21:10|204962.1|204812.1|204958|204808|204962.1|204812.1|204958|204808|15
1636942880000|2021-11-15 02:21:20|204959.6|204809.6|204924.1|204774.1|204959.6|204809.6|204924.1|204774.1|19
1636942890000|2021-11-15 02:21:30|204926.1|204776.1|204929|204779|204934.4|204784.4|204924.8|204774.8|19
1636942900000|2021-11-15 02:21:40|204929.2|204779.2|204933.1|204783.1|204937.1|204787.1|204928.9|204778.9|11
1636942910000|2021-11-15 02:21:50|204931.9|204781.9|204930.3|204780.3|204936|204786|204930.3|204780.3|14
1636942920000|2021-11-15 02:22:00|204930.4|204780.4|204929|204779|204932.6|204782.6|204928.6|204778.6|11
1636942930000|2021-11-15 02:22:10|204940.6|204790.6|204930.5|204780.5|204940.6|204790.6|204929.7|204779.7|16
1636942940000|2021-11-15 02:22:20|204930.8|204780.8|204927.4|204777.4|204932.7|204782.7|204927.4|204777.4|9
1636942950000|2021-11-15 02:22:30|204928.5|204778.5|204925|204775|204928.5|204778.5|204924|204774|14
1636942960000|2021-11-15 02:22:40|204924.9|204774.9|204934|204784|204936.7|204786.7|204924.9|204774.9|8
1636942970000|2021-11-15 02:22:50|204933.4|204783.4|204929.6|204779.6|204935.6|204785.6|204929.6|204779.6|12
1636942980000|2021-11-15 02:23:00|204930.7|204780.7|204932.8|204782.8|204939.9|204789.9|204929|204779|10
1636942990000|2021-11-15 02:23:10|204931.2|204781.2|204921.6|204771.6|204931.2|204781.2|204921.6|204771.6|6
1636943000000|2021-11-15 02:23:20|204920.8|204770.8|204932.5|204782.5|204938.3|204788.3|204919.7|204769.7|17
1636943010000|2021-11-15 02:23:30|204933.4|204783.4|204934.7|204784.7|204935.7|204785.7|204930.8|204780.8|12
1636943020000|2021-11-15 02:23:40|204932.6|204782.6|204933.5|204783.5|204938|204788|204929.7|204779.7|10
1636943030000|2021-11-15 02:23:50|204932.7|204782.7|204927.8|204777.8|204933.3|204783.3|204927.8|204777.8|10
1636943040000|2021-11-15 02:24:00|204929.3|204779.3|204930.7|204780.7|204935.5|204785.5|204929.1|204779.1|13
1636943050000|2021-11-15 02:24:10|204931.2|204781.2|204927.1|204777.1|204935.8|204785.8|204924.5|204774.5|15
1636943060000|2021-11-15 02:24:20|204929.4|204779.4|204926.6|204776.6|204929.4|204779.4|204926.4|204776.4|11
1636943070000|2021-11-15 02:24:30|204926|204776|204930.9|204780.9|204934.7|204784.7|204926|204776|8
1636943080000|2021-11-15 02:24:40|204932.3|204782.3|204928.3|204778.3|204932.3|204782.3|204927|204777|7
1636943090000|2021-11-15 02:24:50|204927.7|204777.7|204929|204779|204939.2|204789.2|204927.7|204777.7|6
1636943100000|2021-11-15 02:25:00|204930.8|204780.8|204929|204779|204930.9|204780.9|204927.9|204777.9|7
1636943110000|2021-11-15 02:25:10|204927.4|204777.4|204956.5|204806.5|204964|204814|204927.4|204777.4|27
1636943120000|2021-11-15 02:25:20|204958.1|204808.1|204958.8|204808.8|204965.1|204815.1|204956.9|204806.9|18
1636943130000|2021-11-15 02:25:30|204958.6|204808.6|204958|204808|204959.2|204809.2|204957.5|204807.5|11
1636943140000|2021-11-15 02:25:40|204959.6|204809.6|204958.8|204808.8|204970.1|204820.1|204958.2|204808.2|12
1636943150000|2021-11-15 02:25:50|204961.1|204811.1|204959.7|204809.7|204961.6|204811.6|204958.2|204808.2|8
1636943160000|2021-11-15 02:26:00|204953.3|204803.3|204962.7|204812.7|204963.9|204813.9|204951|204801|15
1636943170000|2021-11-15 02:26:10|204956.7|204806.7|204962.1|204812.1|204966.2|204816.2|204956.7|204806.7|15
1636943180000|2021-11-15 02:26:20|204962.8|204812.8|204962.6|204812.6|204963.9|204813.9|204962.1|204812.1|10
1636943190000|2021-11-15 02:26:30|204963.9|204813.9|204960.4|204810.4|204967.7|204817.7|204960.4|204810.4|12
1636943200000|2021-11-15 02:26:40|204959.1|204809.1|204956.6|204806.6|204961|204811|204956.6|204806.6|10
1636943210000|2021-11-15 02:26:50|204957|204807|204959.9|204809.9|204968.3|204818.3|204957|204807|12
1636943220000|2021-11-15 02:27:00|204962.3|204812.3|204959.2|204809.2|204962.3|204812.3|204958|204808|8
1636943230000|2021-11-15 02:27:10|204959.4|204809.4|204956.5|204806.5|204967.4|204817.4|204955.7|204805.7|12
1636943240000|2021-11-15 02:27:20|204958|204808|204956.9|204806.9|204958.2|204808.2|204956.9|204806.9|11
1636943250000|2021-11-15 02:27:30|204957|204807|204960|204810|204964|204814|204953.3|204803.3|11
1636943260000|2021-11-15 02:27:40|204961.4|204811.4|204954.7|204804.7|204961.5|204811.5|204952.4|204802.4|16
1636943270000|2021-11-15 02:27:50|204952.5|204802.5|204942.4|204792.4|204956|204806|204939.6|204789.6|18
1636943280000|2021-11-15 02:28:00|204942.2|204792.2|204928.9|204778.9|204942.2|204792.2|204927.4|204777.4|17
1636943290000|2021-11-15 02:28:10|204929.6|204779.6|204937.2|204787.2|204940|204790|204923.9|204773.9|21
1636943300000|2021-11-15 02:28:20|204933.4|204783.4|204943.8|204793.8|204945.7|204795.7|204933.4|204783.4|13
1636943310000|2021-11-15 02:28:30|204943.9|204793.9|204945.1|204795.1|204948.7|204798.7|204942.7|204792.7|16
1636943320000|2021-11-15 02:28:40|204943.4|204793.4|204943.1|204793.1|204944.8|204794.8|204942.9|204792.9|9
1636943330000|2021-11-15 02:28:50|204946.1|204796.1|204927.7|204777.7|204946.1|204796.1|204927.7|204777.7|15
1636943340000|2021-11-15 02:29:00|204927.5|204777.5|204936.1|204786.1|204940.2|204790.2|204922.5|204772.5|15
1636943350000|2021-11-15 02:29:10|204934.5|204784.5|204932.6|204782.6|204938.7|204788.7|204932.6|204782.6|16
1636943360000|2021-11-15 02:29:20|204933.2|204783.2|204936|204786|204944.2|204794.2|204931.2|204781.2|15
1636943370000|2021-11-15 02:29:30|204936.2|204786.2|204937.5|204787.5|204940.8|204790.8|204935.1|204785.1|15
1636943380000|2021-11-15 02:29:40|204936.6|204786.6|204938|204788|204939|204789|204936.6|204786.6|11
1636943390000|2021-11-15 02:29:50|204937.6|204787.6|204935.4|204785.4|204942|204792|204926.8|204776.8|19
1636943400000|2021-11-15 02:30:00|204934.4|204784.4|204928.4|204778.4|204934.4|204784.4|204927.8|204777.8|17
1636943410000|2021-11-15 02:30:10|204928|204778|204927.1|204777.1|204929.2|204779.2|204927|204777|16
1636943420000|2021-11-15 02:30:20|204925|204775|204928.8|204778.8|204932.4|204782.4|204925|204775|13
1636943430000|2021-11-15 02:30:30|204929.1|204779.1|204928.5|204778.5|204929.9|204779.9|204927.6|204777.6|8
1636943440000|2021-11-15 02:30:40|204927.1|204777.1|204928.1|204778.1|204931.6|204781.6|204924.6|204774.6|11
1636943450000|2021-11-15 02:30:50|204927.9|204777.9|204926.4|204776.4|204929.4|204779.4|204924.5|204774.5|14
1636943460000|2021-11-15 02:31:00|204924|204774|204930.6|204780.6|204935.7|204785.7|204924|204774|7
1636943470000|2021-11-15 02:31:10|204927.3|204777.3|204924.7|204774.7|204929.1|204779.1|204924.4|204774.4|12
1636943480000|2021-11-15 02:31:20|204925.8|204775.8|204926.3|204776.3|204927.7|204777.7|204925.8|204775.8|11
1636943490000|2021-11-15 02:31:30|204926.7|204776.7|204929.2|204779.2|204930.7|204780.7|204926.7|204776.7|14
1636943500000|2021-11-15 02:31:40|204929.9|204779.9|204927.9|204777.9|204929.9|204779.9|204927.4|204777.4|13
1636943510000|2021-11-15 02:31:50|204927.8|204777.8|204937.4|204787.4|204937.4|204787.4|204925.9|204775.9|15
1636943520000|2021-11-15 02:32:00|204937.3|204787.3|204937.3|204787.3|204941.9|204791.9|204933.7|204783.7|18
1636943530000|2021-11-15 02:32:10|204937.8|204787.8|204938.1|204788.1|204939.4|204789.4|204934.1|204784.1|18
1636943540000|2021-11-15 02:32:20|204937.9|204787.9|204937.5|204787.5|204941.1|204791.1|204937.5|204787.5|12
1636943550000|2021-11-15 02:32:30|204937.1|204787.1|204939.3|204789.3|204939.8|204789.8|204936.8|204786.8|17
1636943560000|2021-11-15 02:32:40|204940.9|204790.9|204939.9|204789.9|204941.5|204791.5|204939.2|204789.2|11
1636943570000|2021-11-15 02:32:50|204938.8|204788.8|204937.7|204787.7|204940.3|204790.3|204937.7|204787.7|8
1636943580000|2021-11-15 02:33:00|204944.8|204794.8|204938.4|204788.4|204956.5|204806.5|204937.1|204787.1|20
1636943590000|2021-11-15 02:33:10|204940.7|204790.7|204945.3|204795.3|204946.9|204796.9|204939.9|204789.9|12
1636943600000|2021-11-15 02:33:20|204943.5|204793.5|204940.3|204790.3|204947.4|204797.4|204939.8|204789.8|13
1636943610000|2021-11-15 02:33:30|204940.6|204790.6|204943.6|204793.6|204944.1|204794.1|204939.1|204789.1|7
1636943620000|2021-11-15 02:33:40|204942.6|204792.6|204939|204789|204943.3|204793.3|204938.9|204788.9|5
1636943630000|2021-11-15 02:33:50|204940.1|204790.1|204945.7|204795.7|204948.9|204798.9|204939.3|204789.3|14
1636943640000|2021-11-15 02:34:00|204952|204802|204958.8|204808.8|204967.5|204817.5|204945.5|204795.5|11
1636943650000|2021-11-15 02:34:10|204949.3|204799.3|204948.8|204798.8|204958.8|204808.8|204938.2|204788.2|25
1636943660000|2021-11-15 02:34:20|204948.7|204798.7|204950.6|204800.6|204953.5|204803.5|204947.1|204797.1|11
1636943670000|2021-11-15 02:34:30|204952.6|204802.6|204954.9|204804.9|204955.2|204805.2|204948.8|204798.8|11
1636943680000|2021-11-15 02:34:40|204952.7|204802.7|204953.6|204803.6|204955.7|204805.7|204952.1|204802.1|12
1636943690000|2021-11-15 02:34:50|204955.5|204805.5|204958.2|204808.2|204958.2|204808.2|204952|204802|10
1636943700000|2021-11-15 02:35:00|204956.2|204806.2|204956.1|204806.1|204956.5|204806.5|204954.6|204804.6|23
1636943710000|2021-11-15 02:35:10|204955.3|204805.3|204952.3|204802.3|204956.2|204806.2|204951.9|204801.9|11
1636943720000|2021-11-15 02:35:20|204952.2|204802.2|204955.1|204805.1|204955.6|204805.6|204950.5|204800.5|18
1636943730000|2021-11-15 02:35:30|204954.2|204804.2|204954.4|204804.4|204956.1|204806.1|204954|204804|13
1636943740000|2021-11-15 02:35:40|204954.2|204804.2|204955.4|204805.4|204956.9|204806.9|204952.3|204802.3|14
1636943750000|2021-11-15 02:35:50|204953.9|204803.9|204953.4|204803.4|204956|204806|204952.5|204802.5|17
1636943760000|2021-11-15 02:36:00|204953.3|204803.3|204953.7|204803.7|204954.4|204804.4|204949|204799|12
1636943770000|2021-11-15 02:36:10|204952.9|204802.9|204940.3|204790.3|204953|204803|204937.6|204787.6|17
1636943780000|2021-11-15 02:36:20|204943.6|204793.6|204942|204792|204947.1|204797.1|204941.4|204791.4|14
1636943790000|2021-11-15 02:36:30|204941.2|204791.2|204943.1|204793.1|204944.8|204794.8|204940.6|204790.6|9
1636943800000|2021-11-15 02:36:40|204942.4|204792.4|204942.1|204792.1|204943.1|204793.1|204942|204792|7
1636943810000|2021-11-15 02:36:50|204940.3|204790.3|204943.4|204793.4|204950.2|204800.2|204940.3|204790.3|17
1636943820000|2021-11-15 02:37:00|204943.7|204793.7|204945.3|204795.3|204948.9|204798.9|204943.1|204793.1|14
1636943830000|2021-11-15 02:37:10|204949.5|204799.5|204955.9|204805.9|204965.2|204815.2|204944|204794|21
1636943840000|2021-11-15 02:37:20|204958.3|204808.3|204953.4|204803.4|204958.3|204808.3|204951.4|204801.4|20
1636943850000|2021-11-15 02:37:30|204953.7|204803.7|204954.1|204804.1|204954.7|204804.7|204952.1|204802.1|11
1636943860000|2021-11-15 02:37:40|204953.2|204803.2|204951.4|204801.4|204953.2|204803.2|204951.1|204801.1|14
1636943870000|2021-11-15 02:37:50|204957.8|204807.8|204951|204801|204958.9|204808.9|204951|204801|15
1636943880000|2021-11-15 02:38:00|204948.7|204798.7|204957.6|204807.6|204961.7|204811.7|204948.7|204798.7|13
1636943890000|2021-11-15 02:38:10|204955.5|204805.5|204961.7|204811.7|204963.8|204813.8|204954.6|204804.6|20
1636943900000|2021-11-15 02:38:20|204961.8|204811.8|204962.5|204812.5|204963.3|204813.3|204960.8|204810.8|12
1636943910000|2021-11-15 02:38:30|204963.1|204813.1|204960.3|204810.3|204963.1|204813.1|204960.3|204810.3|14
1636943920000|2021-11-15 02:38:40|204960.7|204810.7|204959.3|204809.3|204964.6|204814.6|204959.3|204809.3|9
1636943930000|2021-11-15 02:38:50|204957.9|204807.9|204958.1|204808.1|204959.8|204809.8|204957.9|204807.9|8
1636943940000|2021-11-15 02:39:00|204958.2|204808.2|204958.4|204808.4|204966.4|204816.4|204952.4|204802.4|16
1636943950000|2021-11-15 02:39:10|204958.1|204808.1|204959.3|204809.3|204963|204813|204955.3|204805.3|17
1636943960000|2021-11-15 02:39:20|204958.8|204808.8|204959|204809|204960.6|204810.6|204957.9|204807.9|13
1636943970000|2021-11-15 02:39:30|204959.2|204809.2|204958.4|204808.4|204972.4|204822.4|204958.1|204808.1|13
1636943980000|2021-11-15 02:39:40|204962.8|204812.8|204961.5|204811.5|204963.4|204813.4|204959.4|204809.4|13
1636943990000|2021-11-15 02:39:50|204961.3|204811.3|204962.1|204812.1|204971.1|204821.1|204959.3|204809.3|10
1636944000000|2021-11-15 02:40:00|204966.3|204816.3|204960|204810|204966.3|204816.3|204959.5|204809.5|14
1636944010000|2021-11-15 02:40:10|204962|204812|204957.9|204807.9|204962.2|204812.2|204957.9|204807.9|8
1636944020000|2021-11-15 02:40:20|204959.1|204809.1|204959.7|204809.7|204968.8|204818.8|204958.7|204808.7|8
1636944030000|2021-11-15 02:40:30|204959.3|204809.3|204964.6|204814.6|204966.1|204816.1|204959.3|204809.3|8
1636944040000|2021-11-15 02:40:40|204965.5|204815.5|204961.3|204811.3|204965.5|204815.5|204958.5|204808.5|9
1636944050000|2021-11-15 02:40:50|204960.6|204810.6|204967|204817|204972.7|204822.7|204960.6|204810.6|10
1636944060000|2021-11-15 02:41:00|204968.7|204818.7|204965.4|204815.4|204968.7|204818.7|204964.9|204814.9|11
1636944070000|2021-11-15 02:41:10|204965.6|204815.6|204965.4|204815.4|204968.4|204818.4|204960.4|204810.4|13
1636944080000|2021-11-15 02:41:20|204965.3|204815.3|204963.2|204813.2|204965.3|204815.3|204963|204813|8
1636944090000|2021-11-15 02:41:30|204964|204814|204965|204815|204966.7|204816.7|204960.5|204810.5|14
1636944100000|2021-11-15 02:41:40|204963.8|204813.8|204964.8|204814.8|204966|204816|204961.5|204811.5|10
1636944110000|2021-11-15 02:41:50|204959.1|204809.1|204959.8|204809.8|204963.8|204813.8|204959.1|204809.1|13
1636944120000|2021-11-15 02:42:00|204960.3|204810.3|204965.4|204815.4|204969.2|204819.2|204959.4|204809.4|11
1636944130000|2021-11-15 02:42:10|204962.9|204812.9|204963.7|204813.7|204974.7|204824.7|204962.6|204812.6|9
1636944140000|2021-11-15 02:42:20|204963.9|204813.9|204963.5|204813.5|204965.4|204815.4|204963.5|204813.5|19
1636944150000|2021-11-15 02:42:30|204963.6|204813.6|204963.2|204813.2|204971.1|204821.1|204963|204813|10
1636944160000|2021-11-15 02:42:40|204963.8|204813.8|204962.7|204812.7|204965.6|204815.6|204958|204808|10
1636944170000|2021-11-15 02:42:50|204977.7|204827.7|204965.1|204815.1|204977.7|204827.7|204963.8|204813.8|8
1636944180000|2021-11-15 02:43:00|204966|204816|204961.9|204811.9|204966|204816|204958.4|204808.4|11
1636944190000|2021-11-15 02:43:10|204961.8|204811.8|204970.3|204820.3|204973.8|204823.8|204959.6|204809.6|8
1636944200000|2021-11-15 02:43:20|204968|204818|204965.1|204815.1|204968.1|204818.1|204963.1|204813.1|8
1636944210000|2021-11-15 02:43:30|204963.6|204813.6|204963.4|204813.4|204965.9|204815.9|204963.2|204813.2|6
1636944220000|2021-11-15 02:43:40|204965.2|204815.2|204978.9|204828.9|204981|204831|204963.3|204813.3|11
1636944230000|2021-11-15 02:43:50|204967.2|204817.2|204966|204816|204968.3|204818.3|204963.4|204813.4|7
1636944240000|2021-11-15 02:44:00|204962.3|204812.3|204971.2|204821.2|204971.2|204821.2|204959.4|204809.4|11
1636944250000|2021-11-15 02:44:10|204967.3|204817.3|204964.9|204814.9|204968.7|204818.7|204964.1|204814.1|8
1636944260000|2021-11-15 02:44:20|204965.3|204815.3|204959.4|204809.4|204966|204816|204959.4|204809.4|6
1636944270000|2021-11-15 02:44:30|204959.3|204809.3|204974.1|204824.1|204974.1|204824.1|204958.2|204808.2|6
1636944280000|2021-11-15 02:44:40|204969.4|204819.4|204967.1|204817.1|204971.2|204821.2|204966.6|204816.6|8
1636944290000|2021-11-15 02:44:50|204967.6|204817.6|204975.9|204825.9|204975.9|204825.9|204964.9|204814.9|8
1636944300000|2021-11-15 02:45:00|204976.3|204826.3|204965.3|204815.3|204976.3|204826.3|204961.4|204811.4|17
1636944310000|2021-11-15 02:45:10|204956.5|204806.5|204941.2|204791.2|204958.8|204808.8|204934.6|204784.6|20
1636944320000|2021-11-15 02:45:20|204941.9|204791.9|204932.5|204782.5|204942.6|204792.6|204931.6|204781.6|22
1636944330000|2021-11-15 02:45:30|204932.8|204782.8|204936|204786|204940.5|204790.5|204930.8|204780.8|18
1636944340000|2021-11-15 02:45:40|204935.8|204785.8|204933.1|204783.1|204935.8|204785.8|204932|204782|13
1636944350000|2021-11-15 02:45:50|204936.9|204786.9|204929.2|204779.2|204937|204787|204928.4|204778.4|15
1636944360000|2021-11-15 02:46:00|204930.3|204780.3|204936.4|204786.4|204944.7|204794.7|204928|204778|16
1636944370000|2021-11-15 02:46:10|204936.8|204786.8|204938.4|204788.4|204938.4|204788.4|204929.4|204779.4|14
1636944380000|2021-11-15 02:46:20|204938.2|204788.2|204941.7|204791.7|204944.8|204794.8|204936.4|204786.4|10
1636944390000|2021-11-15 02:46:30|204941|204791|204932|204782|204941|204791|204926.4|204776.4|17
1636944400000|2021-11-15 02:46:40|204927.5|204777.5|204933.2|204783.2|204933.2|204783.2|204927.5|204777.5|14
1636944410000|2021-11-15 02:46:50|204931.4|204781.4|204935.5|204785.5|204939|204789|204931|204781|10
1636944420000|2021-11-15 02:47:00|204933.5|204783.5|204939.2|204789.2|204939.2|204789.2|204932.5|204782.5|9
1636944430000|2021-11-15 02:47:10|204940|204790|204960.9|204810.9|204965.7|204815.7|204928.4|204778.4|14
1636944440000|2021-11-15 02:47:20|204957.7|204807.7|204959.6|204809.6|204964.9|204814.9|204957.3|204807.3|19
1636944450000|2021-11-15 02:47:30|204959.3|204809.3|204942.1|204792.1|204959.3|204809.3|204934.2|204784.2|16
1636944460000|2021-11-15 02:47:40|204938.7|204788.7|204947.3|204797.3|204952.3|204802.3|204938.7|204788.7|10
1636944470000|2021-11-15 02:47:50|204955.4|204805.4|204952.9|204802.9|204959.8|204809.8|204945.9|204795.9|15
1636944480000|2021-11-15 02:48:00|204962.1|204812.1|204959.5|204809.5|204962.6|204812.6|204958.5|204808.5|16
1636944490000|2021-11-15 02:48:10|204959.3|204809.3|204940|204790|204959.3|204809.3|204937.7|204787.7|22
1636944500000|2021-11-15 02:48:20|204939.7|204789.7|204936|204786|204941.1|204791.1|204935.7|204785.7|18
1636944510000|2021-11-15 02:48:30|204936.8|204786.8|204931.6|204781.6|204939.3|204789.3|204929.6|204779.6|20
1636944520000|2021-11-15 02:48:40|204931.2|204781.2|204943.6|204793.6|204943.6|204793.6|204930.6|204780.6|13
1636944530000|2021-11-15 02:48:50|204944.4|204794.4|204943.8|204793.8|204947|204797|204941|204791|11
1636944540000|2021-11-15 02:49:00|204942.9|204792.9|204940.4|204790.4|204942.9|204792.9|204938.3|204788.3|16
1636944550000|2021-11-15 02:49:10|204940.8|204790.8|204935.5|204785.5|204943.3|204793.3|204935.5|204785.5|14
1636944560000|2021-11-15 02:49:20|204935.7|204785.7|204939.1|204789.1|204939.3|204789.3|204935.7|204785.7|8
1636944570000|2021-11-15 02:49:30|204938.7|204788.7|204939.1|204789.1|204940.4|204790.4|204936.9|204786.9|9
1636944580000|2021-11-15 02:49:40|204938.2|204788.2|204930.3|204780.3|204938.2|204788.2|204919.8|204769.8|7
1636944590000|2021-11-15 02:49:50|204930.7|204780.7|204938.9|204788.9|204938.9|204788.9|204925.8|204775.8|10
1636944600000|2021-11-15 02:50:00|204939.1|204789.1|204935.7|204785.7|204939.1|204789.1|204933|204783|14
1636944610000|2021-11-15 02:50:10|204942|204792|204952.3|204802.3|204962.4|204812.4|204942|204792|12
1636944620000|2021-11-15 02:50:20|204953.6|204803.6|204958.2|204808.2|204961.4|204811.4|204953.4|204803.4|13
1636944630000|2021-11-15 02:50:30|204958.3|204808.3|204941.5|204791.5|204958.4|204808.4|204941.5|204791.5|12
1636944640000|2021-11-15 02:50:40|204942.1|204792.1|204935.9|204785.9|204942.6|204792.6|204935|204785|19
1636944650000|2021-11-15 02:50:50|204938|204788|204950.6|204800.6|204950.6|204800.6|204938|204788|16
1636944660000|2021-11-15 02:51:00|204946.1|204796.1|204942.9|204792.9|204950.9|204800.9|204940.4|204790.4|15
1636944670000|2021-11-15 02:51:10|204940.8|204790.8|204946.2|204796.2|204947.3|204797.3|204937.4|204787.4|11
1636944680000|2021-11-15 02:51:20|204946.3|204796.3|204942.5|204792.5|204946.3|204796.3|204934.1|204784.1|21
1636944690000|2021-11-15 02:51:30|204937.1|204787.1|204932.1|204782.1|204939.2|204789.2|204930.7|204780.7|21
1636944700000|2021-11-15 02:51:40|204930.9|204780.9|204938.3|204788.3|204938.3|204788.3|204930.9|204780.9|6
1636944710000|2021-11-15 02:51:50|204936.7|204786.7|204935|204785|204938.5|204788.5|204933.6|204783.6|12
1636944720000|2021-11-15 02:52:00|204934.6|204784.6|204931|204781|204934.9|204784.9|204931|204781|14
1636944730000|2021-11-15 02:52:10|204932.1|204782.1|204932.5|204782.5|204934.4|204784.4|204930.1|204780.1|15
1636944740000|2021-11-15 02:52:20|204933.2|204783.2|204934.5|204784.5|204934.5|204784.5|204930|204780|13
1636944750000|2021-11-15 02:52:30|204937.6|204787.6|204932.3|204782.3|204940|204790|204929.6|204779.6|27
1636944760000|2021-11-15 02:52:40|204935.8|204785.8|204934.1|204784.1|204939.5|204789.5|204927.2|204777.2|13
1636944770000|2021-11-15 02:52:50|204934.8|204784.8|204939.5|204789.5|204941.2|204791.2|204932.6|204782.6|13
1636944780000|2021-11-15 02:53:00|204938.4|204788.4|204953|204803|204956.5|204806.5|204938.4|204788.4|20
1636944790000|2021-11-15 02:53:10|204951.5|204801.5|204951.7|204801.7|204954.6|204804.6|204950.7|204800.7|10
1636944800000|2021-11-15 02:53:20|204950.9|204800.9|204958.9|204808.9|204961.7|204811.7|204950.4|204800.4|9
1636944810000|2021-11-15 02:53:30|204959.3|204809.3|204955.6|204805.6|204960.5|204810.5|204955.5|204805.5|10
1636944820000|2021-11-15 02:53:40|204956.9|204806.9|204959.9|204809.9|204963.6|204813.6|204955|204805|18
1636944830000|2021-11-15 02:53:50|204959.4|204809.4|204963.2|204813.2|204963.2|204813.2|204957.5|204807.5|10
1636944840000|2021-11-15 02:54:00|204961.9|204811.9|204961.4|204811.4|204963.1|204813.1|204956.9|204806.9|18
1636944850000|2021-11-15 02:54:10|204962.2|204812.2|204956.9|204806.9|204963.3|204813.3|204956.9|204806.9|9
1636944860000|2021-11-15 02:54:20|204956.1|204806.1|204956.3|204806.3|204957.6|204807.6|204956.1|204806.1|11
1636944870000|2021-11-15 02:54:30|204956|204806|204967|204817|204969.2|204819.2|204949.8|204799.8|12
1636944880000|2021-11-15 02:54:40|204967.1|204817.1|204957.5|204807.5|204967.1|204817.1|204955.4|204805.4|18
1636944890000|2021-11-15 02:54:50|204954.7|204804.7|204954.8|204804.8|204957.1|204807.1|204951.9|204801.9|12
1636944900000|2021-11-15 02:55:00|204953.9|204803.9|204957.9|204807.9|204960.7|204810.7|204952.6|204802.6|12
1636944910000|2021-11-15 02:55:10|204958.8|204808.8|204959.6|204809.6|204961.8|204811.8|204958.4|204808.4|12
1636944920000|2021-11-15 02:55:20|204959.4|204809.4|204959.5|204809.5|204961.2|204811.2|204957.7|204807.7|11
1636944930000|2021-11-15 02:55:30|204959.3|204809.3|204965.4|204815.4|204965.4|204815.4|204958.9|204808.9|8
1636944940000|2021-11-15 02:55:40|204962.5|204812.5|204961.3|204811.3|204971.3|204821.3|204961.3|204811.3|16
1636944950000|2021-11-15 02:55:50|204962.8|204812.8|204959.4|204809.4|204965.9|204815.9|204959.1|204809.1|9
1636944960000|2021-11-15 02:56:00|204958.7|204808.7|204958.6|204808.6|204959.2|204809.2|204957.6|204807.6|9
1636944970000|2021-11-15 02:56:10|204957.1|204807.1|204954|204804|204959.9|204809.9|204954|204804|3
1636944980000|2021-11-15 02:56:20|204953.9|204803.9|204959.7|204809.7|204959.7|204809.7|204953.9|204803.9|12
1636944990000|2021-11-15 02:56:30|204959.1|204809.1|204957.1|204807.1|204962.6|204812.6|204950.8|204800.8|11
1636945000000|2021-11-15 02:56:40|204957.3|204807.3|204931.5|204781.5|204957.3|204807.3|204924|204774|20
1636945010000|2021-11-15 02:56:50|204930.5|204780.5|204938.8|204788.8|204948.2|204798.2|204930.5|204780.5|15
1636945020000|2021-11-15 02:57:00|204936.4|204786.4|204939.3|204789.3|204940.5|204790.5|204936.1|204786.1|15
1636945030000|2021-11-15 02:57:10|204940.4|204790.4|204941.2|204791.2|204942.3|204792.3|204939|204789|14
1636945040000|2021-11-15 02:57:20|204941.8|204791.8|204940.1|204790.1|204941.8|204791.8|204938|204788|10
1636945050000|2021-11-15 02:57:30|204937.7|204787.7|204951.5|204801.5|204952.8|204802.8|204937.6|204787.6|14
1636945060000|2021-11-15 02:57:40|204951.2|204801.2|204943.6|204793.6|204958.2|204808.2|204938.9|204788.9|23
1636945070000|2021-11-15 02:57:50|204943.2|204793.2|204943.4|204793.4|204944.9|204794.9|204941|204791|16
1636945080000|2021-11-15 02:58:00|204941.4|204791.4|204942.5|204792.5|204943.2|204793.2|204941.3|204791.3|10
1636945090000|2021-11-15 02:58:10|204941.5|204791.5|204940.9|204790.9|204941.8|204791.8|204938.6|204788.6|12
1636945100000|2021-11-15 02:58:20|204940.6|204790.6|204940.3|204790.3|204941.5|204791.5|204938.8|204788.8|16
1636945110000|2021-11-15 02:58:30|204939.8|204789.8|204930.6|204780.6|204940|204790|204929.1|204779.1|20
1636945120000|2021-11-15 02:58:40|204932.4|204782.4|204937.8|204787.8|204940.5|204790.5|204931.9|204781.9|16
1636945130000|2021-11-15 02:58:50|204937.9|204787.9|204936.4|204786.4|204941.3|204791.3|204936.4|204786.4|11
1636945140000|2021-11-15 02:59:00|204938.3|204788.3|204934.5|204784.5|204940.8|204790.8|204934.4|204784.4|17
1636945150000|2021-11-15 02:59:10|204935.4|204785.4|204939|204789|204939|204789|204930.9|204780.9|8
1636945160000|2021-11-15 02:59:20|204938.9|204788.9|204936.5|204786.5|204938.9|204788.9|204935.8|204785.8|13
1636945170000|2021-11-15 02:59:30|204937.8|204787.8|204939|204789|204939.3|204789.3|204932.7|204782.7|18
1636945180000|2021-11-15 02:59:40|204939.1|204789.1|204939.4|204789.4|204941.6|204791.6|204936.8|204786.8|11
1636945190000|2021-11-15 02:59:50|204940.1|204790.1|204940|204790|204940.2|204790.2|204938.5|204788.5|12
1636945200000|2021-11-15 03:00:00|204940.4|204790.4|204941|204791|204943.4|204793.4|204940.4|204790.4|9
1636945210000|2021-11-15 03:00:10|204941.1|204791.1|204940.3|204790.3|204942.2|204792.2|204938.7|204788.7|15
1636945220000|2021-11-15 03:00:20|204940.2|204790.2|204938.1|204788.1|204940.6|204790.6|204938.1|204788.1|10
1636945230000|2021-11-15 03:00:30|204938.9|204788.9|204941.2|204791.2|204943.2|204793.2|204938.9|204788.9|11
1636945240000|2021-11-15 03:00:40|204940.4|204790.4|204940.2|204790.2|204941.8|204791.8|204938.2|204788.2|12
1636945250000|2021-11-15 03:00:50|204940.6|204790.6|204937.2|204787.2|204941.4|204791.4|204937.2|204787.2|9
1636945260000|2021-11-15 03:01:00|204936.7|204786.7|204939.5|204789.5|204941.7|204791.7|204935.9|204785.9|11
1636945270000|2021-11-15 03:01:10|204938.1|204788.1|204941.1|204791.1|204941.4|204791.4|204937.8|204787.8|12
1636945280000|2021-11-15 03:01:20|204941.3|204791.3|204961.6|204811.6|204961.6|204811.6|204939.4|204789.4|16
1636945290000|2021-11-15 03:01:30|204962.9|204812.9|204941.5|204791.5|204963.6|204813.6|204940.5|204790.5|19
1636945300000|2021-11-15 03:01:40|204949.3|204799.3|204961.5|204811.5|204963.2|204813.2|204949.3|204799.3|20
1636945310000|2021-11-15 03:01:50|204963.8|204813.8|204962.7|204812.7|204964.2|204814.2|204962.6|204812.6|17
1636945320000|2021-11-15 03:02:00|204962.6|204812.6|204965|204815|204965.5|204815.5|204960.4|204810.4|15
1636945330000|2021-11-15 03:02:10|204964.3|204814.3|204966|204816|204966.3|204816.3|204964.3|204814.3|14
1636945340000|2021-11-15 03:02:20|204960.2|204810.2|204961.6|204811.6|204961.6|204811.6|204959.5|204809.5|13
1636945350000|2021-11-15 03:02:30|204960.2|204810.2|204964.6|204814.6|204970.9|204820.9|204959.9|204809.9|20
1636945360000|2021-11-15 03:02:40|204966.4|204816.4|204965.6|204815.6|204966.9|204816.9|204965.6|204815.6|7
1636945370000|2021-11-15 03:02:50|204963.6|204813.6|204961.3|204811.3|204964.3|204814.3|204960.5|204810.5|10
1636945380000|2021-11-15 03:03:00|204961.1|204811.1|204963.1|204813.1|204967.4|204817.4|204961.1|204811.1|15
1636945390000|2021-11-15 03:03:10|204966.5|204816.5|204961.7|204811.7|204966.5|204816.5|204961.7|204811.7|17
1636945400000|2021-11-15 03:03:20|204961.3|204811.3|204960.2|204810.2|204962.3|204812.3|204960.2|204810.2|10
1636945410000|2021-11-15 03:03:30|204961|204811|204970.8|204820.8|204973.4|204823.4|204961|204811|21
1636945420000|2021-11-15 03:03:40|204969.2|204819.2|204970.3|204820.3|204970.6|204820.6|204967.7|204817.7|6
1636945430000|2021-11-15 03:03:50|204971.1|204821.1|204963|204813|204971.4|204821.4|204963|204813|6
1636945440000|2021-11-15 03:04:00|204962.3|204812.3|204962.8|204812.8|204980.1|204830.1|204945.3|204795.3|33
1636945450000|2021-11-15 03:04:10|204963.3|204813.3|204962.4|204812.4|204963.9|204813.9|204961.6|204811.6|11
1636945460000|2021-11-15 03:04:20|204963|204813|204960.7|204810.7|204963|204813|204960.7|204810.7|16
1636945470000|2021-11-15 03:04:30|204960.8|204810.8|204956.4|204806.4|204967.7|204817.7|204955.4|204805.4|18
1636945480000|2021-11-15 03:04:40|204961.2|204811.2|204962.8|204812.8|204964.5|204814.5|204957.7|204807.7|14
1636945490000|2021-11-15 03:04:50|204963.6|204813.6|204962.3|204812.3|204963.6|204813.6|204961.7|204811.7|13
1636945500000|2021-11-15 03:05:00|204961.9|204811.9|204960|204810|204965.2|204815.2|204959.3|204809.3|22
1636945510000|2021-11-15 03:05:10|204962.4|204812.4|204959.2|204809.2|204962.4|204812.4|204957.6|204807.6|8
1636945520000|2021-11-15 03:05:20|204959.4|204809.4|204960.9|204810.9|204962.7|204812.7|204959.4|204809.4|7
1636945530000|2021-11-15 03:05:30|204960.1|204810.1|204961.8|204811.8|204965.7|204815.7|204958.8|204808.8|6
1636945540000|2021-11-15 03:05:40|204962.7|204812.7|204937.6|204787.6|204963.5|204813.5|204933.1|204783.1|18
1636945550000|2021-11-15 03:05:50|204935.3|204785.3|204934.2|204784.2|204935.4|204785.4|204932.4|204782.4|15
1636945560000|2021-11-15 03:06:00|204933.7|204783.7|204932.5|204782.5|204934.4|204784.4|204932.3|204782.3|10
1636945570000|2021-11-15 03:06:10|204932.9|204782.9|204937.1|204787.1|204939.2|204789.2|204932.8|204782.8|9
1636945580000|2021-11-15 03:06:20|204936.7|204786.7|204935.3|204785.3|204939.2|204789.2|204935.3|204785.3|10
1636945590000|2021-11-15 03:06:30|204935.1|204785.1|204934.1|204784.1|204935.1|204785.1|204931.8|204781.8|12
1636945600000|2021-11-15 03:06:40|204935|204785|204931.8|204781.8|204936|204786|204931|204781|15
1636945610000|2021-11-15 03:06:50|204931.5|204781.5|204936|204786|204938.6|204788.6|204931.5|204781.5|12
1636945620000|2021-11-15 03:07:00|204935.8|204785.8|204938.1|204788.1|204948.6|204798.6|204935.8|204785.8|19
1636945630000|2021-11-15 03:07:10|204936.4|204786.4|204939.1|204789.1|204940.4|204790.4|204935.3|204785.3|12
1636945640000|2021-11-15 03:07:20|204939.6|204789.6|204941.8|204791.8|204946|204796|204937.5|204787.5|13
1636945650000|2021-11-15 03:07:30|204942.6|204792.6|204941.7|204791.7|204942.6|204792.6|204937|204787|11
1636945660000|2021-11-15 03:07:40|204942|204792|204959.9|204809.9|204966.9|204816.9|204940.9|204790.9|15
1636945670000|2021-11-15 03:07:50|204960.7|204810.7|204962.4|204812.4|204969.7|204819.7|204959.5|204809.5|19
1636945680000|2021-11-15 03:08:00|204960.9|204810.9|204960.4|204810.4|204961|204811|204960.1|204810.1|8
1636945690000|2021-11-15 03:08:10|204960.5|204810.5|204965.7|204815.7|204968.2|204818.2|204960.5|204810.5|10
1636945700000|2021-11-15 03:08:20|204964.8|204814.8|204962.9|204812.9|204973.4|204823.4|204960|204810|13
1636945710000|2021-11-15 03:08:30|204960.3|204810.3|204960.2|204810.2|204961.7|204811.7|204960.2|204810.2|6
1636945720000|2021-11-15 03:08:40|204960|204810|204966|204816|204971.4|204821.4|204957.7|204807.7|11
1636945730000|2021-11-15 03:08:50|204966.6|204816.6|204960.4|204810.4|204966.6|204816.6|204960.4|204810.4|11
1636945740000|2021-11-15 03:09:00|204961|204811|204965|204815|204971.5|204821.5|204960.5|204810.5|11
1636945750000|2021-11-15 03:09:10|204964.2|204814.2|204960.7|204810.7|204965.2|204815.2|204960.7|204810.7|9
1636945760000|2021-11-15 03:09:20|204960.5|204810.5|204964.3|204814.3|204965.7|204815.7|204959.3|204809.3|10
1636945770000|2021-11-15 03:09:30|204965.2|204815.2|204970.6|204820.6|204972|204822|204963.5|204813.5|8
1636945780000|2021-11-15 03:09:40|204965.2|204815.2|204963.2|204813.2|204970.3|204820.3|204963.2|204813.2|12
1636945790000|2021-11-15 03:09:50|204963.5|204813.5|204955.9|204805.9|204972.6|204822.6|204954.8|204804.8|19
1636945800000|2021-11-15 03:10:00|204957|204807|204966.2|204816.2|204970.8|204820.8|204949.4|204799.4|26
1636945810000|2021-11-15 03:10:10|204962.6|204812.6|204957.2|204807.2|204968.4|204818.4|204942|204792|17
1636945820000|2021-11-15 03:10:20|204960.9|204810.9|204953|204803|204960.9|204810.9|204951.7|204801.7|8
1636945830000|2021-11-15 03:10:30|204952.9|204802.9|204939.6|204789.6|204956.6|204806.6|204937.8|204787.8|16
1636945840000|2021-11-15 03:10:40|204940.3|204790.3|204938.7|204788.7|204942.7|204792.7|204938.7|204788.7|8
1636945850000|2021-11-15 03:10:50|204938.5|204788.5|204941.2|204791.2|204943.9|204793.9|204938.5|204788.5|13
1636945860000|2021-11-15 03:11:00|204940.9|204790.9|204935.6|204785.6|204941.9|204791.9|204935.6|204785.6|10
1636945870000|2021-11-15 03:11:10|204937|204787|204955.6|204805.6|204974.5|204824.5|204936.4|204786.4|15
1636945880000|2021-11-15 03:11:20|204956.8|204806.8|204960.4|204810.4|204966.4|204816.4|204956.8|204806.8|9
1636945890000|2021-11-15 03:11:30|204959|204809|204963.3|204813.3|204963.3|204813.3|204959|204809|5
1636945900000|2021-11-15 03:11:40|204963.5|204813.5|204964.8|204814.8|204971.5|204821.5|204963.5|204813.5|9
1636945910000|2021-11-15 03:11:50|204964.7|204814.7|204959.6|204809.6|204964.7|204814.7|204959|204809|7
1636945920000|2021-11-15 03:12:00|204960.9|204810.9|204950.2|204800.2|204973.4|204823.4|204949|204799|16
1636945930000|2021-11-15 03:12:10|204950.5|204800.5|204950.3|204800.3|204951.2|204801.2|204945.4|204795.4|12
1636945940000|2021-11-15 03:12:20|204950.4|204800.4|204959.7|204809.7|204959.7|204809.7|204950.4|204800.4|12
1636945950000|2021-11-15 03:12:30|204960.1|204810.1|204965.6|204815.6|204975.2|204825.2|204960.1|204810.1|15
1636945960000|2021-11-15 03:12:40|204963.7|204813.7|204961.3|204811.3|204963.7|204813.7|204961.2|204811.2|11
1636945970000|2021-11-15 03:12:50|204961.1|204811.1|204961|204811|204962.2|204812.2|204960.8|204810.8|16
1636945980000|2021-11-15 03:13:00|204962.3|204812.3|204967.1|204817.1|204967.1|204817.1|204955.1|204805.1|11
1636945990000|2021-11-15 03:13:10|204964.4|204814.4|204958.1|204808.1|204967.7|204817.7|204958.1|204808.1|8
1636946000000|2021-11-15 03:13:20|204960.1|204810.1|204964.2|204814.2|204968.9|204818.9|204959.3|204809.3|15
1636946010000|2021-11-15 03:13:30|204964.9|204814.9|204966.2|204816.2|204973.3|204823.3|204962.7|204812.7|14
1636946020000|2021-11-15 03:13:40|204963.9|204813.9|204960.2|204810.2|204964.7|204814.7|204960.1|204810.1|13
1636946030000|2021-11-15 03:13:50|204960.4|204810.4|204962.9|204812.9|204966.8|204816.8|204960.4|204810.4|13
1636946040000|2021-11-15 03:14:00|204963.8|204813.8|204963.1|204813.1|204964.3|204814.3|204962.5|204812.5|10
1636946050000|2021-11-15 03:14:10|204958.8|204808.8|204959.2|204809.2|204960.5|204810.5|204958.8|204808.8|4
1636946060000|2021-11-15 03:14:20|204960.4|204810.4|204963.7|204813.7|204968.1|204818.1|204960.4|204810.4|10
1636946070000|2021-11-15 03:14:30|204964.1|204814.1|204963.8|204813.8|204975|204825|204961.6|204811.6|18
1636946080000|2021-11-15 03:14:40|204962.4|204812.4|204968.6|204818.6|204971.8|204821.8|204960.7|204810.7|13
1636946090000|2021-11-15 03:14:50|204968.1|204818.1|204972.8|204822.8|204977.4|204827.4|204967.9|204817.9|10
1636946100000|2021-11-15 03:15:00|204972|204822|204957.3|204807.3|204972.5|204822.5|204955.5|204805.5|10
1636946110000|2021-11-15 03:15:10|204960.1|204810.1|204963.9|204813.9|204969.6|204819.6|204957.1|204807.1|14
1636946120000|2021-11-15 03:15:20|204964.1|204814.1|204963.9|204813.9|204964.1|204814.1|204962.2|204812.2|5
1636946130000|2021-11-15 03:15:30|204963.2|204813.2|204964.7|204814.7|204973.3|204823.3|204962.1|204812.1|16
1636946140000|2021-11-15 03:15:40|204966.1|204816.1|204964.8|204814.8|204968|204818|204959.7|204809.7|15
1636946150000|2021-11-15 03:15:50|204965.5|204815.5|204960.1|204810.1|204968|204818|204959.6|204809.6|14
1636946160000|2021-11-15 03:16:00|204959.2|204809.2|204964.5|204814.5|204967.7|204817.7|204957.7|204807.7|20
1636946170000|2021-11-15 03:16:10|204962.1|204812.1|204970.2|204820.2|204970.2|204820.2|204960.1|204810.1|11
1636946180000|2021-11-15 03:16:20|204971|204821|204964.6|204814.6|204971.8|204821.8|204964.6|204814.6|9
1636946190000|2021-11-15 03:16:30|204968.2|204818.2|204964.1|204814.1|204968.2|204818.2|204961.6|204811.6|8
1636946200000|2021-11-15 03:16:40|204964.7|204814.7|204960|204810|204966.6|204816.6|204960|204810|10
1636946210000|2021-11-15 03:16:50|204960.2|204810.2|204959.4|204809.4|204966.3|204816.3|204959.1|204809.1|9
1636946220000|2021-11-15 03:17:00|204959.7|204809.7|204974.4|204824.4|204974.4|204824.4|204959.7|204809.7|6
1636946230000|2021-11-15 03:17:10|204971.2|204821.2|204968|204818|204971.3|204821.3|204968|204818|5
1636946240000|2021-11-15 03:17:20|204971.8|204821.8|204945.9|204795.9|204973.1|204823.1|204940.9|204790.9|16
1636946250000|2021-11-15 03:17:30|204946|204796|204954.1|204804.1|204969.6|204819.6|204944.2|204794.2|16
1636946260000|2021-11-15 03:17:40|204952.3|204802.3|204967.6|204817.6|204969.6|204819.6|204952.3|204802.3|16
1636946270000|2021-11-15 03:17:50|204963.9|204813.9|204966.5|204816.5|204968.8|204818.8|204958.7|204808.7|9
1636946280000|2021-11-15 03:18:00|204967.9|204817.9|204965.7|204815.7|204967.9|204817.9|204961|204811|10
1636946290000|2021-11-15 03:18:10|204964.5|204814.5|204968.2|204818.2|204970.7|204820.7|204962.1|204812.1|14
1636946300000|2021-11-15 03:18:20|204969.7|204819.7|204958|204808|204969.7|204819.7|204958|204808|4
1636946310000|2021-11-15 03:18:30|204958.1|204808.1|204973.5|204823.5|204973.5|204823.5|204958.1|204808.1|7
1636946320000|2021-11-15 03:18:40|204973.4|204823.4|204971|204821|204973.4|204823.4|204957.1|204807.1|10
1636946330000|2021-11-15 03:18:50|204964.6|204814.6|204961.5|204811.5|204968.2|204818.2|204961.5|204811.5|12
1636946340000|2021-11-15 03:19:00|204963.5|204813.5|204966.4|204816.4|204966.4|204816.4|204961|204811|7
1636946350000|2021-11-15 03:19:10|204969.9|204819.9|204963.6|204813.6|204969.9|204819.9|204963.6|204813.6|5
1636946360000|2021-11-15 03:19:20|204968.1|204818.1|204960.2|204810.2|204968.1|204818.1|204960.2|204810.2|7
1636946370000|2021-11-15 03:19:30|204965.2|204815.2|204968.1|204818.1|204968.1|204818.1|204959.3|204809.3|8
1636946380000|2021-11-15 03:19:40|204966.7|204816.7|204958.3|204808.3|204966.7|204816.7|204958.3|204808.3|13
1636946390000|2021-11-15 03:19:50|204958.1|204808.1|204964|204814|204964|204814|204956.5|204806.5|14
1636946400000|2021-11-15 03:20:00|204963.3|204813.3|204961.5|204811.5|204963.3|204813.3|204961.1|204811.1|7
1636946410000|2021-11-15 03:20:10|204962.2|204812.2|204967.6|204817.6|204967.6|204817.6|204956.1|204806.1|11
1636946420000|2021-11-15 03:20:20|204962.4|204812.4|204942.8|204792.8|204966.2|204816.2|204942.8|204792.8|9
1636946430000|2021-11-15 03:20:30|204943.8|204793.8|204941.4|204791.4|204946.6|204796.6|204937.3|204787.3|22
1636946440000|2021-11-15 03:20:40|204941.5|204791.5|204947.1|204797.1|204947.1|204797.1|204940.5|204790.5|12
1636946450000|2021-11-15 03:20:50|204945|204795|204943|204793|204945|204795|204943|204793|13
1636946460000|2021-11-15 03:21:00|204947.2|204797.2|204944.5|204794.5|204948.3|204798.3|204944|204794|12
1636946470000|2021-11-15 03:21:10|204944.4|204794.4|204950.5|204800.5|204951.1|204801.1|204943.5|204793.5|12
1636946480000|2021-11-15 03:21:20|204947.8|204797.8|204944.7|204794.7|204947.8|204797.8|204943.2|204793.2|11
1636946490000|2021-11-15 03:21:30|204949.2|204799.2|204946.6|204796.6|204949.2|204799.2|204945.4|204795.4|14
1636946500000|2021-11-15 03:21:40|204946.3|204796.3|204945.3|204795.3|204946.6|204796.6|204944.1|204794.1|10
1636946510000|2021-11-15 03:21:50|204943.7|204793.7|204944.3|204794.3|204946.8|204796.8|204943.7|204793.7|8
1636946520000|2021-11-15 03:22:00|204946.1|204796.1|204945|204795|204946.1|204796.1|204943.8|204793.8|7
1636946530000|2021-11-15 03:22:10|204944.9|204794.9|204940.5|204790.5|204946.5|204796.5|204940.5|204790.5|6
1636946540000|2021-11-15 03:22:20|204943|204793|204944.7|204794.7|204951.6|204801.6|204942.9|204792.9|6
1636946550000|2021-11-15 03:22:30|204945.4|204795.4|204943.7|204793.7|204945.7|204795.7|204942.7|204792.7|4
1636946560000|2021-11-15 03:22:40|204944.3|204794.3|204940.7|204790.7|204944.4|204794.4|204937.8|204787.8|7
1636946570000|2021-11-15 03:22:50|204940.2|204790.2|204945.6|204795.6|204947.5|204797.5|204940.2|204790.2|9
1636946580000|2021-11-15 03:23:00|204946.4|204796.4|204938.7|204788.7|204946.4|204796.4|204935.5|204785.5|8
1636946590000|2021-11-15 03:23:10|204939.9|204789.9|204935.7|204785.7|204939.9|204789.9|204935.7|204785.7|9
1636946600000|2021-11-15 03:23:20|204942.3|204792.3|204938.9|204788.9|204942.7|204792.7|204938.9|204788.9|7
1636946610000|2021-11-15 03:23:30|204939.2|204789.2|204942.4|204792.4|204943.7|204793.7|204939.2|204789.2|12
1636946620000|2021-11-15 03:23:40|204942.8|204792.8|204945.3|204795.3|204948.6|204798.6|204942.8|204792.8|14
1636946630000|2021-11-15 03:23:50|204943.2|204793.2|204947.1|204797.1|204949.1|204799.1|204942.2|204792.2|13
1636946640000|2021-11-15 03:24:00|204952.1|204802.1|204943.1|204793.1|204952.1|204802.1|204940.5|204790.5|10
1636946650000|2021-11-15 03:24:10|204941.4|204791.4|204940.8|204790.8|204941.5|204791.5|204939.3|204789.3|5
1636946660000|2021-11-15 03:24:20|204946.8|204796.8|204945|204795|204954.4|204804.4|204942.3|204792.3|15
1636946670000|2021-11-15 03:24:30|204945.5|204795.5|204945.4|204795.4|204945.5|204795.5|204944.6|204794.6|7
1636946680000|2021-11-15 03:24:40|204950.4|204800.4|204951.8|204801.8|204955|204805|204950.4|204800.4|6
1636946690000|2021-11-15 03:24:50|204940.1|204790.1|204945.8|204795.8|204948.2|204798.2|204939.4|204789.4|9
1636946700000|2021-11-15 03:25:00|204949.1|204799.1|204942.7|204792.7|204949.8|204799.8|204942.5|204792.5|9
1636946710000|2021-11-15 03:25:10|204950.3|204800.3|204941.9|204791.9|204950.3|204800.3|204941.9|204791.9|12
1636946720000|2021-11-15 03:25:20|204942.1|204792.1|204946.8|204796.8|204947.5|204797.5|204942.1|204792.1|12
1636946730000|2021-11-15 03:25:30|204946.7|204796.7|204948.8|204798.8|204948.8|204798.8|204944.9|204794.9|9
1636946740000|2021-11-15 03:25:40|204948|204798|204949.3|204799.3|204954.5|204804.5|204948|204798|8
1636946750000|2021-11-15 03:25:50|204949.4|204799.4|204947.5|204797.5|204952.5|204802.5|204947.5|204797.5|6
1636946760000|2021-11-15 03:26:00|204946.4|204796.4|204949.6|204799.6|204952.3|204802.3|204946.4|204796.4|6
1636946770000|2021-11-15 03:26:10|204950.8|204800.8|204949.4|204799.4|204951.7|204801.7|204949.1|204799.1|6
1636946780000|2021-11-15 03:26:20|204951.5|204801.5|204951|204801|204951.7|204801.7|204946.5|204796.5|7
1636946790000|2021-11-15 03:26:30|204948.1|204798.1|204945.6|204795.6|204948.1|204798.1|204944.4|204794.4|7
1636946800000|2021-11-15 03:26:40|204945.5|204795.5|204942.8|204792.8|204945.5|204795.5|204940.5|204790.5|8
1636946810000|2021-11-15 03:26:50|204953.9|204803.9|204941.8|204791.8|204953.9|204803.9|204941.3|204791.3|7
1636946820000|2021-11-15 03:27:00|204942.9|204792.9|204949|204799|204949|204799|204941.1|204791.1|7
1636946830000|2021-11-15 03:27:10|204956.1|204806.1|204948.3|204798.3|204956.3|204806.3|204946.5|204796.5|13
1636946840000|2021-11-15 03:27:20|204947.5|204797.5|204943.7|204793.7|204949.1|204799.1|204943.7|204793.7|9
1636946850000|2021-11-15 03:27:30|204951.7|204801.7|204948|204798|204951.7|204801.7|204947.8|204797.8|7
1636946860000|2021-11-15 03:27:40|204948.4|204798.4|204945.2|204795.2|204948.4|204798.4|204944.6|204794.6|5
1636946870000|2021-11-15 03:27:50|204950.3|204800.3|204947.7|204797.7|204951.5|204801.5|204945.1|204795.1|14
1636946880000|2021-11-15 03:28:00|204949.2|204799.2|204946.7|204796.7|204949.2|204799.2|204943.2|204793.2|7
1636946890000|2021-11-15 03:28:10|204951.9|204801.9|204951.1|204801.1|204951.9|204801.9|204949.5|204799.5|8
1636946900000|2021-11-15 03:28:20|204947.1|204797.1|204931.7|204781.7|204948.6|204798.6|204931.7|204781.7|6
1636946910000|2021-11-15 03:28:30|204929.7|204779.7|204929.9|204779.9|204933.4|204783.4|204929.4|204779.4|14
1636946920000|2021-11-15 03:28:40|204930.2|204780.2|204936.1|204786.1|204936.1|204786.1|204928.4|204778.4|10
1636946930000|2021-11-15 03:28:50|204934.5|204784.5|204933.4|204783.4|204935.2|204785.2|204933.3|204783.3|6
1636946940000|2021-11-15 03:29:00|204932.6|204782.6|204931.1|204781.1|204932.6|204782.6|204928.5|204778.5|7
1636946950000|2021-11-15 03:29:10|204930.5|204780.5|204928.6|204778.6|204930.5|204780.5|204928.5|204778.5|10
1636946960000|2021-11-15 03:29:20|204941.4|204791.4|204934.4|204784.4|204941.4|204791.4|204933.6|204783.6|11
1636946970000|2021-11-15 03:29:30|204934.5|204784.5|204936.9|204786.9|204941.1|204791.1|204932.8|204782.8|18
1636946980000|2021-11-15 03:29:40|204936.5|204786.5|204935.1|204785.1|204937.6|204787.6|204935.1|204785.1|12
1636946990000|2021-11-15 03:29:50|204935.5|204785.5|204934.1|204784.1|204935.8|204785.8|204934.1|204784.1|7
1636947000000|2021-11-15 03:30:00|204934.7|204784.7|204931.4|204781.4|204938|204788|204931.4|204781.4|13
1636947010000|2021-11-15 03:30:10|204930.4|204780.4|204929.4|204779.4|204930.4|204780.4|204927.9|204777.9|13
1636947020000|2021-11-15 03:30:20|204929.1|204779.1|204930.2|204780.2|204931.2|204781.2|204929.1|204779.1|5
1636947030000|2021-11-15 03:30:30|204930.7|204780.7|204934.3|204784.3|204937.4|204787.4|204930.5|204780.5|11
1636947040000|2021-11-15 03:30:40|204934.4|204784.4|204934.7|204784.7|204934.9|204784.9|204933.7|204783.7|5
1636947050000|2021-11-15 03:30:50|204935.4|204785.4|204939.9|204789.9|204943.2|204793.2|204935.4|204785.4|5
1636947060000|2021-11-15 03:31:00|204938.7|204788.7|204934.6|204784.6|204938.7|204788.7|204930.7|204780.7|8
1636947070000|2021-11-15 03:31:10|204933.3|204783.3|204934.1|204784.1|204934.6|204784.6|204933.2|204783.2|7
1636947080000|2021-11-15 03:31:20|204934.5|204784.5|204934.7|204784.7|204937.5|204787.5|204932.2|204782.2|11
1636947090000|2021-11-15 03:31:30|204933.8|204783.8|204929.8|204779.8|204933.8|204783.8|204929.5|204779.5|7
1636947100000|2021-11-15 03:31:40|204930|204780|204926.8|204776.8|204930.2|204780.2|204926.8|204776.8|14
1636947110000|2021-11-15 03:31:50|204927.8|204777.8|204928.8|204778.8|204937.3|204787.3|204926.7|204776.7|9
1636947120000|2021-11-15 03:32:00|204929.2|204779.2|204928.9|204778.9|204929.9|204779.9|204928.9|204778.9|5
1636947130000|2021-11-15 03:32:10|204929.5|204779.5|204934.4|204784.4|204934.4|204784.4|204928.8|204778.8|9
1636947140000|2021-11-15 03:32:20|204933.5|204783.5|204926|204776|204935.7|204785.7|204924.8|204774.8|12
1636947150000|2021-11-15 03:32:30|204924.8|204774.8|204930|204780|204934.7|204784.7|204924.7|204774.7|10
1636947160000|2021-11-15 03:32:40|204927.8|204777.8|204915.2|204765.2|204928.3|204778.3|204909|204759|19
1636947170000|2021-11-15 03:32:50|204915.3|204765.3|204919.2|204769.2|204919.2|204769.2|204914.8|204764.8|8
1636947180000|2021-11-15 03:33:00|204919.3|204769.3|204916.2|204766.2|204919.3|204769.3|204915.7|204765.7|20
1636947190000|2021-11-15 03:33:10|204916.3|204766.3|204920|204770|204923|204773|204916.3|204766.3|8
1636947200000|2021-11-15 03:33:20|204919.9|204769.9|204917.4|204767.4|204919.9|204769.9|204915.7|204765.7|15
1636947210000|2021-11-15 03:33:30|204922.2|204772.2|204915|204765|204922.3|204772.3|204914.8|204764.8|11
1636947220000|2021-11-15 03:33:40|204919|204769|204922.6|204772.6|204922.6|204772.6|204914.3|204764.3|11
1636947230000|2021-11-15 03:33:50|204921.3|204771.3|204919.4|204769.4|204921.3|204771.3|204918.3|204768.3|11
1636947240000|2021-11-15 03:34:00|204919.2|204769.2|204919.9|204769.9|204919.9|204769.9|204918.7|204768.7|6
1636947250000|2021-11-15 03:34:10|204914.6|204764.6|204921.1|204771.1|204924|204774|204913.8|204763.8|14
1636947260000|2021-11-15 03:34:20|204917.8|204767.8|204917.4|204767.4|204918.4|204768.4|204916.7|204766.7|11
1636947270000|2021-11-15 03:34:30|204918.2|204768.2|204920.2|204770.2|204921|204771|204916.8|204766.8|8
1636947280000|2021-11-15 03:34:40|204920|204770|204924.8|204774.8|204926.5|204776.5|204916.9|204766.9|7
1636947290000|2021-11-15 03:34:50|204922.9|204772.9|204917.2|204767.2|204922.9|204772.9|204917.2|204767.2|4
1636947300000|2021-11-15 03:35:00|204917.8|204767.8|204922.6|204772.6|204922.6|204772.6|204914.6|204764.6|8
1636947310000|2021-11-15 03:35:10|204920.7|204770.7|204924|204774|204924.1|204774.1|204917.4|204767.4|21
1636947320000|2021-11-15 03:35:20|204923.2|204773.2|204920.1|204770.1|204923.2|204773.2|204915.2|204765.2|12
1636947330000|2021-11-15 03:35:30|204919.6|204769.6|204918|204768|204919.6|204769.6|204916.8|204766.8|16
1636947340000|2021-11-15 03:35:40|204917.5|204767.5|204922.4|204772.4|204922.4|204772.4|204916.7|204766.7|10
1636947350000|2021-11-15 03:35:50|204918|204768|204918.8|204768.8|204919.1|204769.1|204917.9|204767.9|12
1636947360000|2021-11-15 03:36:00|204919.8|204769.8|204917|204767|204920.8|204770.8|204916.9|204766.9|10
1636947370000|2021-11-15 03:36:10|204916.8|204766.8|204924.3|204774.3|204928|204778|204915.5|204765.5|10
1636947380000|2021-11-15 03:36:20|204923.1|204773.1|204919|204769|204925.1|204775.1|204917.7|204767.7|13
1636947390000|2021-11-15 03:36:30|204919.4|204769.4|204929.8|204779.8|204931.2|204781.2|204917.5|204767.5|7
1636947400000|2021-11-15 03:36:40|204927|204777|204919.6|204769.6|204927|204777|204919.6|204769.6|12
1636947410000|2021-11-15 03:36:50|204922.3|204772.3|204918.1|204768.1|204922.3|204772.3|204917|204767|9
1636947420000|2021-11-15 03:37:00|204917.1|204767.1|204900|204750|204926.9|204776.9|204899|204749|11
1636947430000|2021-11-15 03:37:10|204898.9|204748.9|204894.1|204744.1|204903.5|204753.5|204894.1|204744.1|15
1636947440000|2021-11-15 03:37:20|204895.9|204745.9|204914.2|204764.2|204914.2|204764.2|204894.7|204744.7|20
1636947450000|2021-11-15 03:37:30|204912.9|204762.9|204911.2|204761.2|204912.9|204762.9|204911.2|204761.2|5
1636947460000|2021-11-15 03:37:40|204910.2|204760.2|204916.6|204766.6|204918.9|204768.9|204909.8|204759.8|17
1636947470000|2021-11-15 03:37:50|204916|204766|204915.7|204765.7|204916.4|204766.4|204914.1|204764.1|13
1636947480000|2021-11-15 03:38:00|204915.8|204765.8|204917.8|204767.8|204918.3|204768.3|204913.6|204763.6|9
1636947490000|2021-11-15 03:38:10|204917|204767|204914.6|204764.6|204917|204767|204914.6|204764.6|8
1636947500000|2021-11-15 03:38:20|204915.8|204765.8|204910.5|204760.5|204916.6|204766.6|204910.5|204760.5|11
1636947510000|2021-11-15 03:38:30|204910.3|204760.3|204922.2|204772.2|204923.7|204773.7|204910.3|204760.3|18
1636947520000|2021-11-15 03:38:40|204921.1|204771.1|204921.7|204771.7|204924|204774|204920.7|204770.7|16
1636947530000|2021-11-15 03:38:50|204923|204773|204921.8|204771.8|204923|204773|204921.6|204771.6|10
1636947540000|2021-11-15 03:39:00|204922.3|204772.3|204924.4|204774.4|204926.6|204776.6|204922.3|204772.3|14
1636947550000|2021-11-15 03:39:10|204920.9|204770.9|204923.5|204773.5|204924.1|204774.1|204919.7|204769.7|15
1636947560000|2021-11-15 03:39:20|204923.4|204773.4|204928.1|204778.1|204929.2|204779.2|204922.6|204772.6|10
1636947570000|2021-11-15 03:39:30|204927.3|204777.3|204924.2|204774.2|204927.3|204777.3|204923.4|204773.4|15
1636947580000|2021-11-15 03:39:40|204925|204775|204923.6|204773.6|204927.4|204777.4|204923.3|204773.3|15
1636947590000|2021-11-15 03:39:50|204924.2|204774.2|204928.3|204778.3|204930.7|204780.7|204924|204774|9
1636947600000|2021-11-15 03:40:00|204929.1|204779.1|204927.7|204777.7|204930.4|204780.4|204927.6|204777.6|15
1636947610000|2021-11-15 03:40:10|204927.6|204777.6|204931|204781|204935|204785|204927.6|204777.6|16
1636947620000|2021-11-15 03:40:20|204930.7|204780.7|204931|204781|204931.9|204781.9|204930.2|204780.2|17
1636947630000|2021-11-15 03:40:30|204931.3|204781.3|204927.6|204777.6|204931.5|204781.5|204927.6|204777.6|10
1636947640000|2021-11-15 03:40:40|204927.8|204777.8|204931.9|204781.9|204933.6|204783.6|204927.8|204777.8|8
1636947650000|2021-11-15 03:40:50|204931.8|204781.8|204930.2|204780.2|204931.8|204781.8|204928.7|204778.7|12
1636947660000|2021-11-15 03:41:00|204928.4|204778.4|204931.9|204781.9|204937.1|204787.1|204928.4|204778.4|9
1636947670000|2021-11-15 03:41:10|204929.9|204779.9|204930.4|204780.4|204930.7|204780.7|204929.9|204779.9|5
1636947680000|2021-11-15 03:41:20|204931.4|204781.4|204934.7|204784.7|204934.8|204784.8|204930.5|204780.5|7
1636947690000|2021-11-15 03:41:30|204938.5|204788.5|204931.1|204781.1|204938.5|204788.5|204930.2|204780.2|11
1636947700000|2021-11-15 03:41:40|204929.8|204779.8|204931.2|204781.2|204932.4|204782.4|204929.8|204779.8|6
1636947710000|2021-11-15 03:41:50|204937|204787|204929.8|204779.8|204937|204787|204927.8|204777.8|11
1636947720000|2021-11-15 03:42:00|204931.2|204781.2|204930.1|204780.1|204931.2|204781.2|204927.9|204777.9|7
1636947730000|2021-11-15 03:42:10|204928.4|204778.4|204927.8|204777.8|204929.4|204779.4|204926.6|204776.6|11
1636947740000|2021-11-15 03:42:20|204928.9|204778.9|204933.5|204783.5|204933.8|204783.8|204928.9|204778.9|11
1636947750000|2021-11-15 03:42:30|204928.6|204778.6|204928.7|204778.7|204930.1|204780.1|204928.6|204778.6|6
1636947760000|2021-11-15 03:42:40|204928.6|204778.6|204948|204798|204952.4|204802.4|204928.6|204778.6|23
1636947770000|2021-11-15 03:42:50|204947|204797|204952.4|204802.4|204953.5|204803.5|204947|204797|11
1636947780000|2021-11-15 03:43:00|204949.5|204799.5|204952.6|204802.6|204959.6|204809.6|204948.1|204798.1|21
1636947790000|2021-11-15 03:43:10|204952.7|204802.7|204960.9|204810.9|204976.7|204826.7|204952.7|204802.7|16
1636947800000|2021-11-15 03:43:20|204959.5|204809.5|204958.7|204808.7|204963.2|204813.2|204956.8|204806.8|16
1636947810000|2021-11-15 03:43:30|204960|204810|204965|204815|204966.3|204816.3|204960|204810|15
1636947820000|2021-11-15 03:43:40|204963.9|204813.9|204962.7|204812.7|204963.9|204813.9|204961.3|204811.3|9
1636947830000|2021-11-15 03:43:50|204966.7|204816.7|204962.5|204812.5|204966.7|204816.7|204962.5|204812.5|15
1636947840000|2021-11-15 03:44:00|204962.7|204812.7|204961.8|204811.8|204965.2|204815.2|204961.6|204811.6|7
1636947850000|2021-11-15 03:44:10|204962.9|204812.9|204962.8|204812.8|204967|204817|204962.7|204812.7|9
1636947860000|2021-11-15 03:44:20|204965.3|204815.3|204967|204817|204969.5|204819.5|204965.2|204815.2|9
1636947870000|2021-11-15 03:44:30|204965.9|204815.9|204964.5|204814.5|204966.6|204816.6|204964.1|204814.1|10
1636947880000|2021-11-15 03:44:40|204965.1|204815.1|204963.7|204813.7|204967.4|204817.4|204963.5|204813.5|16
1636947890000|2021-11-15 03:44:50|204963.1|204813.1|204963.4|204813.4|204964.7|204814.7|204963.1|204813.1|8
1636947900000|2021-11-15 03:45:00|204966.9|204816.9|204962.8|204812.8|204970|204820|204962.3|204812.3|17
1636947910000|2021-11-15 03:45:10|204963.6|204813.6|204965.5|204815.5|204966.6|204816.6|204962.3|204812.3|14
1636947920000|2021-11-15 03:45:20|204964.8|204814.8|204966.2|204816.2|204967.3|204817.3|204964.3|204814.3|13
1636947930000|2021-11-15 03:45:30|204967.7|204817.7|204966.2|204816.2|204967.7|204817.7|204962.6|204812.6|10
1636947940000|2021-11-15 03:45:40|204966.5|204816.5|204970.3|204820.3|204970.3|204820.3|204963.3|204813.3|7
1636947950000|2021-11-15 03:45:50|204967.9|204817.9|204960.5|204810.5|204967.9|204817.9|204960.5|204810.5|10
1636947960000|2021-11-15 03:46:00|204960.3|204810.3|204969|204819|204969|204819|204960|204810|10
1636947970000|2021-11-15 03:46:10|204967.2|204817.2|204964.4|204814.4|204970.5|204820.5|204964.1|204814.1|12
1636947980000|2021-11-15 03:46:20|204965.2|204815.2|204969.4|204819.4|204969.4|204819.4|204964.2|204814.2|4
1636947990000|2021-11-15 03:46:30|204967.7|204817.7|204964.4|204814.4|204967.9|204817.9|204964.4|204814.4|6
1636948000000|2021-11-15 03:46:40|204965.2|204815.2|204968.8|204818.8|204970.1|204820.1|204965.2|204815.2|6
1636948010000|2021-11-15 03:46:50|204966.7|204816.7|204962.2|204812.2|204966.7|204816.7|204960.9|204810.9|9
1636948020000|2021-11-15 03:47:00|204961.7|204811.7|204966.9|204816.9|204967.4|204817.4|204960.9|204810.9|13
1636948030000|2021-11-15 03:47:10|204966.4|204816.4|204968.3|204818.3|204968.3|204818.3|204964.9|204814.9|9
1636948040000|2021-11-15 03:47:20|204967.3|204817.3|204964.4|204814.4|204967.3|204817.3|204964.4|204814.4|6
1636948050000|2021-11-15 03:47:30|204963.8|204813.8|204960.5|204810.5|204964.5|204814.5|204959.7|204809.7|9
1636948060000|2021-11-15 03:47:40|204961.3|204811.3|204970.9|204820.9|204970.9|204820.9|204961.3|204811.3|6
1636948070000|2021-11-15 03:47:50|204966.4|204816.4|204959.9|204809.9|204966.4|204816.4|204959.3|204809.3|7
1636948080000|2021-11-15 03:48:00|204969.3|204819.3|204968.2|204818.2|204969.9|204819.9|204965.7|204815.7|8
1636948090000|2021-11-15 03:48:10|204967.3|204817.3|204961.3|204811.3|204967.3|204817.3|204959.8|204809.8|6
1636948100000|2021-11-15 03:48:20|204961.6|204811.6|204968.5|204818.5|204971.7|204821.7|204961|204811|8
1636948110000|2021-11-15 03:48:30|204967.7|204817.7|204961.8|204811.8|204967.7|204817.7|204961.8|204811.8|7
1636948120000|2021-11-15 03:48:40|204962|204812|204961.8|204811.8|204962|204812|204961.2|204811.2|6
1636948130000|2021-11-15 03:48:50|204968.9|204818.9|204969.7|204819.7|204974.5|204824.5|204966.5|204816.5|9
1636948140000|2021-11-15 03:49:00|204968.8|204818.8|204964.9|204814.9|204968.8|204818.8|204964.9|204814.9|5
1636948150000|2021-11-15 03:49:10|204973.6|204823.6|204966.6|204816.6|204973.6|204823.6|204966.6|204816.6|5
1636948160000|2021-11-15 03:49:20|204967.5|204817.5|204972.2|204822.2|204975.7|204825.7|204966.2|204816.2|10
1636948170000|2021-11-15 03:49:30|204971.5|204821.5|204969.3|204819.3|204974.6|204824.6|204969.3|204819.3|10
1636948180000|2021-11-15 03:49:40|204969.4|204819.4|204970.8|204820.8|204971.5|204821.5|204969.4|204819.4|12
1636948190000|2021-11-15 03:49:50|204968.3|204818.3|204969.8|204819.8|204974|204824|204965.5|204815.5|13
1636948200000|2021-11-15 03:50:00|204968.7|204818.7|204969.9|204819.9|204970.8|204820.8|204967.9|204817.9|8
1636948210000|2021-11-15 03:50:10|204972.1|204822.1|204971.6|204821.6|204973.3|204823.3|204966.9|204816.9|17
1636948220000|2021-11-15 03:50:20|204970.9|204820.9|204972.8|204822.8|204977.8|204827.8|204970|204820|9
1636948230000|2021-11-15 03:50:30|204972.2|204822.2|204969.8|204819.8|204972.2|204822.2|204969.8|204819.8|7
1636948240000|2021-11-15 03:50:40|204970.2|204820.2|204971.7|204821.7|204976.2|204826.2|204969.9|204819.9|9
1636948250000|2021-11-15 03:50:50|204970.9|204820.9|204967|204817|204971.3|204821.3|204966.5|204816.5|7
1636948260000|2021-11-15 03:51:00|204972|204822|204972.2|204822.2|204973.7|204823.7|204969|204819|10
1636948270000|2021-11-15 03:51:10|204972|204822|204975|204825|204977.6|204827.6|204972|204822|10
1636948280000|2021-11-15 03:51:20|204974.5|204824.5|204969.1|204819.1|204978.8|204828.8|204969|204819|9
1636948290000|2021-11-15 03:51:30|204968.6|204818.6|204968.2|204818.2|204970.4|204820.4|204968.2|204818.2|9
1636948300000|2021-11-15 03:51:40|204972.3|204822.3|204972.2|204822.2|204976.3|204826.3|204969.3|204819.3|12
1636948310000|2021-11-15 03:51:50|204971.9|204821.9|204971.6|204821.6|204971.9|204821.9|204970.3|204820.3|8
1636948320000|2021-11-15 03:52:00|204971|204821|204999|204849|205005.9|204855.9|204971|204821|15
1636948330000|2021-11-15 03:52:10|205003.5|204853.5|205008|204858|205012.4|204862.4|205002.3|204852.3|22
1636948340000|2021-11-15 03:52:20|205007.7|204857.7|205013.3|204863.3|205018.9|204868.9|205005.6|204855.6|17
1636948350000|2021-11-15 03:52:30|205013|204863|205015.7|204865.7|205015.7|204865.7|205007.2|204857.2|13
1636948360000|2021-11-15 03:52:40|205013.5|204863.5|205014.8|204864.8|205016.5|204866.5|205011.2|204861.2|17
1636948370000|2021-11-15 03:52:50|205013.6|204863.6|205017.8|204867.8|205020.1|204870.1|205013.6|204863.6|7
1636948380000|2021-11-15 03:53:00|205014.8|204864.8|205013.8|204863.8|205015.8|204865.8|205009.9|204859.9|11
1636948390000|2021-11-15 03:53:10|205011.8|204861.8|205016.1|204866.1|205022.3|204872.3|205011.8|204861.8|11
1636948400000|2021-11-15 03:53:20|205017.4|204867.4|205009.3|204859.3|205017.4|204867.4|205007.1|204857.1|10
1636948410000|2021-11-15 03:53:30|205013.5|204863.5|205015.2|204865.2|205015.2|204865.2|205010.9|204860.9|10
1636948420000|2021-11-15 03:53:40|205013.2|204863.2|205017.5|204867.5|205018.2|204868.2|205012.2|204862.2|14
1636948430000|2021-11-15 03:53:50|205016.3|204866.3|205015.6|204865.6|205016.3|204866.3|205013.3|204863.3|9
1636948440000|2021-11-15 03:54:00|205008.7|204858.7|205015.8|204865.8|205018.3|204868.3|205007.9|204857.9|11
1636948450000|2021-11-15 03:54:10|205014.9|204864.9|205014.7|204864.7|205017.8|204867.8|205014.7|204864.7|3
1636948460000|2021-11-15 03:54:20|205017.8|204867.8|205011.7|204861.7|205018.4|204868.4|205009.1|204859.1|7
1636948470000|2021-11-15 03:54:30|205011.9|204861.9|205014|204864|205020.2|204870.2|205011.2|204861.2|7
1636948480000|2021-11-15 03:54:40|205014.6|204864.6|205014.1|204864.1|205014.6|204864.6|205012.1|204862.1|6
1636948490000|2021-11-15 03:54:50|205019.9|204869.9|205011.4|204861.4|205021.7|204871.7|205010.8|204860.8|13
1636948500000|2021-11-15 03:55:00|205010|204860|205009.6|204859.6|205011.2|204861.2|205009.6|204859.6|7
1636948510000|2021-11-15 03:55:10|205009.9|204859.9|205020.3|204870.3|205026.2|204876.2|205009.9|204859.9|10
1636948520000|2021-11-15 03:55:20|205017.4|204867.4|205013.5|204863.5|205017.7|204867.7|205010.9|204860.9|16
1636948530000|2021-11-15 03:55:30|205013.7|204863.7|205020.1|204870.1|205025.4|204875.4|205013.1|204863.1|12
1636948540000|2021-11-15 03:55:40|205017.7|204867.7|205012|204862|205018.4|204868.4|205012|204862|13
1636948550000|2021-11-15 03:55:50|205013.4|204863.4|205018.7|204868.7|205019.1|204869.1|205008.2|204858.2|18
1636948560000|2021-11-15 03:56:00|205016.1|204866.1|205012.6|204862.6|205016.1|204866.1|205011.4|204861.4|20
1636948570000|2021-11-15 03:56:10|205012.9|204862.9|205018.8|204868.8|205019.9|204869.9|205012.3|204862.3|11
1636948580000|2021-11-15 03:56:20|205018.7|204868.7|205017|204867|205020.7|204870.7|205016|204866|18
1636948590000|2021-11-15 03:56:30|205016.4|204866.4|205014.7|204864.7|205017.1|204867.1|205014.1|204864.1|10
1636948600000|2021-11-15 03:56:40|205014.5|204864.5|205011.7|204861.7|205014.5|204864.5|205011.7|204861.7|3
1636948610000|2021-11-15 03:56:50|205012.2|204862.2|205014.3|204864.3|205022.2|204872.2|205011.3|204861.3|12
1636948620000|2021-11-15 03:57:00|205012.5|204862.5|205012.6|204862.6|205018.1|204868.1|205012.5|204862.5|10
1636948630000|2021-11-15 03:57:10|205011.5|204861.5|205018|204868|205023.8|204873.8|205011.5|204861.5|9
1636948640000|2021-11-15 03:57:20|205017.7|204867.7|205018.4|204868.4|205019.8|204869.8|205017.7|204867.7|4
1636948650000|2021-11-15 03:57:30|205015.2|204865.2|205016|204866|205016|204866|205014.5|204864.5|4
1636948660000|2021-11-15 03:57:40|205010.9|204860.9|205022.9|204872.9|205028.1|204878.1|205009.9|204859.9|6
1636948670000|2021-11-15 03:57:50|205017.2|204867.2|205015.6|204865.6|205023.5|204873.5|205015.4|204865.4|6
1636948680000|2021-11-15 03:58:00|205020.5|204870.5|205023.2|204873.2|205025.9|204875.9|205017|204867|8
1636948690000|2021-11-15 03:58:10|205021.4|204871.4|205010.4|204860.4|205021.4|204871.4|205010.4|204860.4|7
1636948700000|2021-11-15 03:58:20|205010.9|204860.9|205011.2|204861.2|205011.2|204861.2|205010.4|204860.4|5
1636948710000|2021-11-15 03:58:30|205010.4|204860.4|205018.2|204868.2|205019.7|204869.7|205009.9|204859.9|8
1636948720000|2021-11-15 03:58:40|205016.4|204866.4|205011.7|204861.7|205018.3|204868.3|205011.5|204861.5|8
1636948730000|2021-11-15 03:58:50|205012.3|204862.3|205017|204867|205023.6|204873.6|205011.1|204861.1|12
1636948740000|2021-11-15 03:59:00|205017.4|204867.4|205015.6|204865.6|205018.3|204868.3|205015.6|204865.6|19
1636948750000|2021-11-15 03:59:10|205018.1|204868.1|205015.9|204865.9|205018.1|204868.1|205015.7|204865.7|7
1636948760000|2021-11-15 03:59:20|205015.6|204865.6|205011|204861|205015.9|204865.9|205011|204861|7
1636948770000|2021-11-15 03:59:30|205011.4|204861.4|205017.4|204867.4|205022.1|204872.1|205010.8|204860.8|12
1636948780000|2021-11-15 03:59:40|205014.8|204864.8|205009|204859|205014.8|204864.8|205009|204859|4
1636948790000|2021-11-15 03:59:50|205008.6|204858.6|205013.5|204863.5|205013.5|204863.5|205007.9|204857.9|7
1636948800000|2021-11-15 04:00:00|205016|204866|205016.6|204866.6|205019.9|204869.9|205014.9|204864.9|19
1636948810000|2021-11-15 04:00:10|205017.6|204867.6|205030.3|204880.3|205030.5|204880.5|205016.3|204866.3|14
1636948820000|2021-11-15 04:00:20|205031.2|204881.2|205030.1|204880.1|205034.6|204884.6|205027.1|204877.1|20
1636948830000|2021-11-15 04:00:30|205030.5|204880.5|205036.9|204886.9|205036.9|204886.9|205030.5|204880.5|7
1636948840000|2021-11-15 04:00:40|205034.4|204884.4|205032.1|204882.1|205034.5|204884.5|205032.1|204882.1|5
1636948850000|2021-11-15 04:00:50|205033.3|204883.3|205035.6|204885.6|205035.6|204885.6|205026.9|204876.9|11
1636948860000|2021-11-15 04:01:00|205033.9|204883.9|205024.4|204874.4|205033.9|204883.9|205022.8|204872.8|13
1636948870000|2021-11-15 04:01:10|205026.6|204876.6|205018.8|204868.8|205026.6|204876.6|205018.8|204868.8|21
1636948880000|2021-11-15 04:01:20|205018.4|204868.4|205020.6|204870.6|205023.8|204873.8|205018.4|204868.4|6
1636948890000|2021-11-15 04:01:30|205019.7|204869.7|205025.7|204875.7|205025.7|204875.7|205019.1|204869.1|16
1636948900000|2021-11-15 04:01:40|205024.7|204874.7|205022.7|204872.7|205024.7|204874.7|205022.7|204872.7|7
1636948910000|2021-11-15 04:01:50|205022.8|204872.8|205022|204872|205023.2|204873.2|205021.5|204871.5|12
1636948920000|2021-11-15 04:02:00|205022.3|204872.3|205029.8|204879.8|205029.8|204879.8|205019.5|204869.5|10
1636948930000|2021-11-15 04:02:10|205026.3|204876.3|205024.3|204874.3|205026.6|204876.6|205022.8|204872.8|5
1636948940000|2021-11-15 04:02:20|205022.9|204872.9|205008.5|204858.5|205025.9|204875.9|205008.5|204858.5|15
1636948950000|2021-11-15 04:02:30|205009.1|204859.1|205008.8|204858.8|205009.1|204859.1|205006.7|204856.7|14
1636948960000|2021-11-15 04:02:40|205017.3|204867.3|205017.8|204867.8|205021.2|204871.2|205014.8|204864.8|15
1636948970000|2021-11-15 04:02:50|205017|204867|205012.4|204862.4|205019.2|204869.2|205012.4|204862.4|6
1636948980000|2021-11-15 04:03:00|205010.5|204860.5|205016|204866|205016|204866|205008.7|204858.7|13
1636948990000|2021-11-15 04:03:10|205019.8|204869.8|205019.6|204869.6|205022.6|204872.6|205015.1|204865.1|17
1636949000000|2021-11-15 04:03:20|205023.1|204873.1|205017.1|204867.1|205025.7|204875.7|205016.1|204866.1|14
1636949010000|2021-11-15 04:03:30|205022.6|204872.6|205021.8|204871.8|205024.5|204874.5|205020.4|204870.4|11
1636949020000|2021-11-15 04:03:40|205020|204870|205018.4|204868.4|205022.8|204872.8|205017.3|204867.3|14
1636949030000|2021-11-15 04:03:50|205019|204869|205017.5|204867.5|205021.4|204871.4|205017.5|204867.5|12
1636949040000|2021-11-15 04:04:00|205018.3|204868.3|205052.5|204902.5|205055.1|204905.1|205018.3|204868.3|25
1636949050000|2021-11-15 04:04:10|205052.8|204902.8|205055.2|204905.2|205057.4|204907.4|205051.4|204901.4|16
1636949060000|2021-11-15 04:04:20|205056.7|204906.7|205054.8|204904.8|205061.3|204911.3|205054.6|204904.6|17
1636949070000|2021-11-15 04:04:30|205054|204904|205054.3|204904.3|205057|204907|205053.9|204903.9|20
1636949080000|2021-11-15 04:04:40|205053.9|204903.9|205058.2|204908.2|205058.7|204908.7|205053.8|204903.8|9
1636949090000|2021-11-15 04:04:50|205056.2|204906.2|205053.7|204903.7|205056.6|204906.6|205053.7|204903.7|12
1636949100000|2021-11-15 04:05:00|205054.1|204904.1|205057.3|204907.3|205061.9|204911.9|205054.1|204904.1|20
1636949110000|2021-11-15 04:05:10|205056.6|204906.6|205060.9|204910.9|205066.2|204916.2|205056.2|204906.2|16
1636949120000|2021-11-15 04:05:20|205061.9|204911.9|205058.7|204908.7|205061.9|204911.9|205058.3|204908.3|7
1636949130000|2021-11-15 04:05:30|205059.1|204909.1|205058.4|204908.4|205062|204912|205057.7|204907.7|11
1636949140000|2021-11-15 04:05:40|205058.2|204908.2|205062.9|204912.9|205062.9|204912.9|205058.1|204908.1|9
1636949150000|2021-11-15 04:05:50|205055.4|204905.4|205054.9|204904.9|205056.6|204906.6|205054.9|204904.9|12
1636949160000|2021-11-15 04:06:00|205054.8|204904.8|205053.6|204903.6|205055|204905|205053.3|204903.3|10
1636949170000|2021-11-15 04:06:10|205053.4|204903.4|205057|204907|205059|204909|205053.4|204903.4|7
1636949180000|2021-11-15 04:06:20|205055.9|204905.9|205055.9|204905.9|205055.9|204905.9|205054.5|204904.5|14
1636949190000|2021-11-15 04:06:30|205055.6|204905.6|205052.7|204902.7|205056|204906|205052.7|204902.7|8
1636949200000|2021-11-15 04:06:40|205053.4|204903.4|205053.5|204903.5|205055.2|204905.2|205052.6|204902.6|14
1636949210000|2021-11-15 04:06:50|205053.6|204903.6|205055.2|204905.2|205055.7|204905.7|205053.1|204903.1|19
1636949220000|2021-11-15 04:07:00|205055.3|204905.3|205057.3|204907.3|205057.3|204907.3|205055.3|204905.3|8
1636949230000|2021-11-15 04:07:10|205057.1|204907.1|205059.3|204909.3|205061|204911|205056.9|204906.9|7
1636949240000|2021-11-15 04:07:20|205058.8|204908.8|205056.5|204906.5|205059.4|204909.4|205056.5|204906.5|12
1636949250000|2021-11-15 04:07:30|205055.9|204905.9|205063.1|204913.1|205065.2|204915.2|205055.7|204905.7|13
1636949260000|2021-11-15 04:07:40|205066.9|204916.9|205070.5|204920.5|205072.8|204922.8|205063.7|204913.7|17
1636949270000|2021-11-15 04:07:50|205071.9|204921.9|205070.9|204920.9|205071.9|204921.9|205067.9|204917.9|11
1636949280000|2021-11-15 04:08:00|205069.2|204919.2|205065.7|204915.7|205069.2|204919.2|205063.9|204913.9|11
1636949290000|2021-11-15 04:08:10|205066.5|204916.5|205063.7|204913.7|205066.7|204916.7|205063.7|204913.7|9
1636949300000|2021-11-15 04:08:20|205063.6|204913.6|205073.9|204923.9|205073.9|204923.9|205057.3|204907.3|8
1636949310000|2021-11-15 04:08:30|205070.3|204920.3|205068.7|204918.7|205073.9|204923.9|205067.4|204917.4|15
1636949320000|2021-11-15 04:08:40|205070.5|204920.5|205065.1|204915.1|205070.5|204920.5|205064.5|204914.5|8
1636949330000|2021-11-15 04:08:50|205066.2|204916.2|205068.9|204918.9|205070.9|204920.9|205064.2|204914.2|5
1636949340000|2021-11-15 04:09:00|205067.1|204917.1|205068.6|204918.6|205070.7|204920.7|205062.7|204912.7|8
1636949350000|2021-11-15 04:09:10|205064.2|204914.2|205074.8|204924.8|205074.8|204924.8|205063|204913|8
1636949360000|2021-11-15 04:09:20|205068.6|204918.6|205065.6|204915.6|205068.6|204918.6|205065.6|204915.6|3
1636949370000|2021-11-15 04:09:30|205057.7|204907.7|205062|204912|205063.2|204913.2|205057.7|204907.7|7
1636949380000|2021-11-15 04:09:40|205061.3|204911.3|205064.9|204914.9|205065.1|204915.1|205061|204911|5
1636949390000|2021-11-15 04:09:50|205063.6|204913.6|205067.2|204917.2|205067.7|204917.7|205060.2|204910.2|12
1636949400000|2021-11-15 04:10:00|205066.7|204916.7|205069.7|204919.7|205069.7|204919.7|205064.1|204914.1|11
1636949410000|2021-11-15 04:10:10|205067.4|204917.4|205092.5|204942.5|205094.2|204944.2|205063.6|204913.6|16
1636949420000|2021-11-15 04:10:20|205090.2|204940.2|205092.8|204942.8|205094.5|204944.5|205088.8|204938.8|15
1636949430000|2021-11-15 04:10:30|205092.2|204942.2|205091.5|204941.5|205095|204945|205091|204941|9
1636949440000|2021-11-15 04:10:40|205090.6|204940.6|205095.5|204945.5|205095.5|204945.5|205089.8|204939.8|17
1636949450000|2021-11-15 04:10:50|205094.6|204944.6|205070.8|204920.8|205094.6|204944.6|205070.4|204920.4|18
1636949460000|2021-11-15 04:11:00|205071.3|204921.3|205072|204922|205077|204927|205071|204921|16
1636949470000|2021-11-15 04:11:10|205071.3|204921.3|205074.5|204924.5|205077.2|204927.2|205070.5|204920.5|11
1636949480000|2021-11-15 04:11:20|205080.3|204930.3|205073.6|204923.6|205080.3|204930.3|205073.6|204923.6|6
1636949490000|2021-11-15 04:11:30|205075.4|204925.4|205076.9|204926.9|205076.9|204926.9|205070|204920|7
1636949500000|2021-11-15 04:11:40|205073.2|204923.2|205069|204919|205073.2|204923.2|205069|204919|7
1636949510000|2021-11-15 04:11:50|205069.8|204919.8|205063.6|204913.6|205069.8|204919.8|205063.6|204913.6|9
1636949520000|2021-11-15 04:12:00|205063.3|204913.3|205077.6|204927.6|205078.3|204928.3|205063.3|204913.3|11
1636949530000|2021-11-15 04:12:10|205076|204926|205071.8|204921.8|205076|204926|205071.8|204921.8|7
1636949540000|2021-11-15 04:12:20|205072.4|204922.4|205075.4|204925.4|205075.4|204925.4|205069.1|204919.1|7
1636949550000|2021-11-15 04:12:30|205074.5|204924.5|205069.3|204919.3|205074.9|204924.9|205069.3|204919.3|8
1636949560000|2021-11-15 04:12:40|205068.9|204918.9|205066.2|204916.2|205068.9|204918.9|205066.2|204916.2|5
1636949570000|2021-11-15 04:12:50|205066.6|204916.6|205061|204911|205077.3|204927.3|205061|204911|16
1636949580000|2021-11-15 04:13:00|205060.1|204910.1|205066.9|204916.9|205068.2|204918.2|205056.2|204906.2|16
1636949590000|2021-11-15 04:13:10|205066.3|204916.3|205063.1|204913.1|205066.5|204916.5|205062.8|204912.8|8
1636949600000|2021-11-15 04:13:20|205062.7|204912.7|205064.7|204914.7|205065.9|204915.9|205062.7|204912.7|7
1636949610000|2021-11-15 04:13:30|205064.5|204914.5|205064.2|204914.2|205064.6|204914.6|205063.3|204913.3|7
1636949620000|2021-11-15 04:13:40|205064.4|204914.4|205059.7|204909.7|205064.4|204914.4|205059.7|204909.7|11
1636949630000|2021-11-15 04:13:50|205060.5|204910.5|205068.1|204918.1|205068.1|204918.1|205060.5|204910.5|6
1636949640000|2021-11-15 04:14:00|205066.7|204916.7|205063.8|204913.8|205066.8|204916.8|205063.8|204913.8|11
1636949650000|2021-11-15 04:14:10|205064.2|204914.2|205062.7|204912.7|205064.2|204914.2|205062.6|204912.6|6
1636949660000|2021-11-15 04:14:20|205062.9|204912.9|205064.9|204914.9|205066.8|204916.8|205062.9|204912.9|4
1636949670000|2021-11-15 04:14:30|205064.8|204914.8|205065.2|204915.2|205065.3|204915.3|205064.8|204914.8|6
1636949680000|2021-11-15 04:14:40|205063.8|204913.8|205062.4|204912.4|205063.8|204913.8|205061.6|204911.6|5
1636949690000|2021-11-15 04:14:50|205067.1|204917.1|205068.1|204918.1|205070.7|204920.7|205067|204917|7
1636949700000|2021-11-15 04:15:00|205066|204916|205063|204913|205066.8|204916.8|205061.9|204911.9|13
1636949710000|2021-11-15 04:15:10|205063.1|204913.1|205064.9|204914.9|205067.2|204917.2|205063.1|204913.1|7
1636949720000|2021-11-15 04:15:20|205063.2|204913.2|205062.1|204912.1|205063.2|204913.2|205061.1|204911.1|5
1636949730000|2021-11-15 04:15:30|205060.2|204910.2|205065.4|204915.4|205065.4|204915.4|205060.2|204910.2|5
1636949740000|2021-11-15 04:15:40|205064.8|204914.8|205076.6|204926.6|205078.8|204928.8|205064.2|204914.2|11
1636949750000|2021-11-15 04:15:50|205080.9|204930.9|205076|204926|205080.9|204930.9|205076|204926|14
1636949760000|2021-11-15 04:16:00|205075.7|204925.7|205077.1|204927.1|205080.7|204930.7|205075.4|204925.4|13
1636949770000|2021-11-15 04:16:10|205076.8|204926.8|205073.5|204923.5|205077.2|204927.2|205073.5|204923.5|8
1636949780000|2021-11-15 04:16:20|205073.6|204923.6|205064.9|204914.9|205075.5|204925.5|205064.2|204914.2|11
1636949790000|2021-11-15 04:16:30|205064.8|204914.8|205065.8|204915.8|205069.6|204919.6|205064.8|204914.8|15
1636949800000|2021-11-15 04:16:40|205072.2|204922.2|205067.1|204917.1|205072.2|204922.2|205067.1|204917.1|11
1636949810000|2021-11-15 04:16:50|205067.8|204917.8|205066|204916|205067.8|204917.8|205065.5|204915.5|6
1636949820000|2021-11-15 04:17:00|205064.1|204914.1|205068.5|204918.5|205069.5|204919.5|205064.1|204914.1|12
1636949830000|2021-11-15 04:17:10|205068.1|204918.1|205062|204912|205068.1|204918.1|205057.3|204907.3|14
1636949840000|2021-11-15 04:17:20|205058.3|204908.3|205066|204916|205066.2|204916.2|205058.3|204908.3|10
1636949850000|2021-11-15 04:17:30|205066.1|204916.1|205064.3|204914.3|205066.1|204916.1|205064.3|204914.3|9
1636949860000|2021-11-15 04:17:40|205064.5|204914.5|205063|204913|205066.3|204916.3|205063|204913|15
1636949870000|2021-11-15 04:17:50|205062.8|204912.8|205061.8|204911.8|205062.8|204912.8|205060.9|204910.9|6
1636949880000|2021-11-15 04:18:00|205060.7|204910.7|205074.8|204924.8|205081|204931|205060.7|204910.7|13
1636949890000|2021-11-15 04:18:10|205075|204925|205067.7|204917.7|205075|204925|205067.1|204917.1|11
1636949900000|2021-11-15 04:18:20|205069.6|204919.6|205076|204926|205079.4|204929.4|205068.3|204918.3|15
1636949910000|2021-11-15 04:18:30|205075.3|204925.3|205077.6|204927.6|205078.6|204928.6|205071.6|204921.6|17
1636949920000|2021-11-15 04:18:40|205078.1|204928.1|205079.6|204929.6|205080.2|204930.2|205077|204927|13
1636949930000|2021-11-15 04:18:50|205079|204929|205077.5|204927.5|205080|204930|205074|204924|10
1636949940000|2021-11-15 04:19:00|205076.5|204926.5|205084.1|204934.1|205084.4|204934.4|205076.1|204926.1|12
1636949950000|2021-11-15 04:19:10|205082.9|204932.9|205075.5|204925.5|205082.9|204932.9|205075.5|204925.5|8
1636949960000|2021-11-15 04:19:20|205076.9|204926.9|205068.2|204918.2|205076.9|204926.9|205061.2|204911.2|13
1636949970000|2021-11-15 04:19:30|205068.4|204918.4|205066.2|204916.2|205072.2|204922.2|205065.1|204915.1|10
1636949980000|2021-11-15 04:19:40|205065.7|204915.7|205069|204919|205072.8|204922.8|205065.7|204915.7|6
1636949990000|2021-11-15 04:19:50|205072|204922|205072.7|204922.7|205072.7|204922.7|205069.9|204919.9|10
1636950000000|2021-11-15 04:20:00|205070.7|204920.7|205069.2|204919.2|205070.7|204920.7|205067.5|204917.5|10
1636950010000|2021-11-15 04:20:10|205068.8|204918.8|205069.1|204919.1|205075.1|204925.1|205068.8|204918.8|11
1636950020000|2021-11-15 04:20:20|205070|204920|205070.3|204920.3|205072.9|204922.9|205068.5|204918.5|10
1636950030000|2021-11-15 04:20:30|205070|204920|205070.9|204920.9|205072.7|204922.7|205067.3|204917.3|14
1636950040000|2021-11-15 04:20:40|205070.8|204920.8|205068.4|204918.4|205071.3|204921.3|205068.4|204918.4|11
1636950050000|2021-11-15 04:20:50|205065.9|204915.9|205070.9|204920.9|205072.4|204922.4|205065.9|204915.9|11
1636950060000|2021-11-15 04:21:00|205070.7|204920.7|205067|204917|205070.7|204920.7|205064.9|204914.9|7
1636950070000|2021-11-15 04:21:10|205066.3|204916.3|205066.6|204916.6|205068.1|204918.1|205064.5|204914.5|11
1636950080000|2021-11-15 04:21:20|205068.4|204918.4|205071|204921|205073.1|204923.1|205068.3|204918.3|7
1636950090000|2021-11-15 04:21:30|205070.4|204920.4|205073.7|204923.7|205073.7|204923.7|205068.5|204918.5|6
1636950100000|2021-11-15 04:21:40|205074.5|204924.5|205065|204915|205074.5|204924.5|205065|204915|11
1636950110000|2021-11-15 04:21:50|205069.4|204919.4|205073.1|204923.1|205073.7|204923.7|205064|204914|9
1636950120000|2021-11-15 04:22:00|205071.7|204921.7|205078.5|204928.5|205078.5|204928.5|205066.1|204916.1|9
1636950130000|2021-11-15 04:22:10|205078.6|204928.6|205079.1|204929.1|205085.8|204935.8|205077.9|204927.9|17
1636950140000|2021-11-15 04:22:20|205078.8|204928.8|205080.9|204930.9|205083|204933|205076.5|204926.5|15
1636950150000|2021-11-15 04:22:30|205083.3|204933.3|205105.9|204955.9|205108.1|204958.1|205080|204930|19
1636950160000|2021-11-15 04:22:40|205105.4|204955.4|205118.5|204968.5|205127|204977|205104.1|204954.1|21
1636950170000|2021-11-15 04:22:50|205117.6|204967.6|205118.6|204968.6|205120.6|204970.6|205116.7|204966.7|15
1636950180000|2021-11-15 04:23:00|205116.4|204966.4|205118.7|204968.7|205118.7|204968.7|205113.3|204963.3|9
1636950190000|2021-11-15 04:23:10|205117.7|204967.7|205115.2|204965.2|205118.6|204968.6|205115.2|204965.2|11
1636950200000|2021-11-15 04:23:20|205116.7|204966.7|205117.3|204967.3|205121.2|204971.2|205114.6|204964.6|11
1636950210000|2021-11-15 04:23:30|205116.1|204966.1|205115.9|204965.9|205117.4|204967.4|205114.7|204964.7|16
1636950220000|2021-11-15 04:23:40|205115.8|204965.8|205117.7|204967.7|205121|204971|205115.7|204965.7|20
1636950230000|2021-11-15 04:23:50|205119.3|204969.3|205117|204967|205119.3|204969.3|205117|204967|7
1636950240000|2021-11-15 04:24:00|205117.6|204967.6|205118.6|204968.6|205120.6|204970.6|205116.8|204966.8|14
1636950250000|2021-11-15 04:24:10|205118.1|204968.1|205113.6|204963.6|205120|204970|205113.6|204963.6|7
1636950260000|2021-11-15 04:24:20|205113.5|204963.5|205112.3|204962.3|205114.5|204964.5|205112.2|204962.2|9
1636950270000|2021-11-15 04:24:30|205113.3|204963.3|205121.4|204971.4|205121.4|204971.4|205113.3|204963.3|13
1636950280000|2021-11-15 04:24:40|205119.6|204969.6|205115.4|204965.4|205119.6|204969.6|205114.1|204964.1|12
1636950290000|2021-11-15 04:24:50|205117.1|204967.1|205119.1|204969.1|205119.2|204969.2|205114.2|204964.2|12
1636950300000|2021-11-15 04:25:00|205117.8|204967.8|205118.3|204968.3|205121.2|204971.2|205116.8|204966.8|13
1636950310000|2021-11-15 04:25:10|205118.8|204968.8|205121.2|204971.2|205121.2|204971.2|205117.5|204967.5|9
1636950320000|2021-11-15 04:25:20|205123|204973|205121.7|204971.7|205124.5|204974.5|205121.7|204971.7|13
1636950330000|2021-11-15 04:25:30|205120.6|204970.6|205114.2|204964.2|205120.7|204970.7|205114.2|204964.2|5
1636950340000|2021-11-15 04:25:40|205113.8|204963.8|205113.4|204963.4|205115.3|204965.3|205113.4|204963.4|8
1636950350000|2021-11-15 04:25:50|205121.1|204971.1|205114.6|204964.6|205121.2|204971.2|205112.4|204962.4|11
1636950360000|2021-11-15 04:26:00|205125.2|204975.2|205121.8|204971.8|205125.2|204975.2|205118.6|204968.6|8
1636950370000|2021-11-15 04:26:10|205121.6|204971.6|205119.5|204969.5|205122.1|204972.1|205119.5|204969.5|10
1636950380000|2021-11-15 04:26:20|205124|204974|205121|204971|205127.2|204977.2|205121|204971|13
1636950390000|2021-11-15 04:26:30|205119.4|204969.4|205115|204965|205119.4|204969.4|205114.2|204964.2|10
1636950400000|2021-11-15 04:26:40|205114.5|204964.5|205110.6|204960.6|205114.7|204964.7|205110.6|204960.6|10
1636950410000|2021-11-15 04:26:50|205111.4|204961.4|205115.5|204965.5|205115.8|204965.8|205110.9|204960.9|13
1636950420000|2021-11-15 04:27:00|205115.3|204965.3|205110.8|204960.8|205115.3|204965.3|205110.6|204960.6|11
1636950430000|2021-11-15 04:27:10|205107.8|204957.8|205109.4|204959.4|205112.7|204962.7|205107.7|204957.7|9
1636950440000|2021-11-15 04:27:20|205109.7|204959.7|205110.6|204960.6|205113.6|204963.6|205109|204959|9
1636950450000|2021-11-15 04:27:30|205113.8|204963.8|205116.5|204966.5|205116.5|204966.5|205109.6|204959.6|9
1636950460000|2021-11-15 04:27:40|205112.1|204962.1|205111.9|204961.9|205115.7|204965.7|205111.2|204961.2|12
1636950470000|2021-11-15 04:27:50|205111.8|204961.8|205114.2|204964.2|205117.1|204967.1|205111.8|204961.8|11
1636950480000|2021-11-15 04:28:00|205114|204964|205116.6|204966.6|205117.8|204967.8|205114|204964|6
1636950490000|2021-11-15 04:28:10|205113.5|204963.5|205111.9|204961.9|205113.5|204963.5|205109.7|204959.7|8
1636950500000|2021-11-15 04:28:20|205111.5|204961.5|205113.9|204963.9|205116.8|204966.8|205111.5|204961.5|7
1636950510000|2021-11-15 04:28:30|205114.9|204964.9|205116.5|204966.5|205116.5|204966.5|205114.9|204964.9|6
1636950520000|2021-11-15 04:28:40|205119.9|204969.9|205115.7|204965.7|205119.9|204969.9|205115.7|204965.7|5
1636950530000|2021-11-15 04:28:50|205117.4|204967.4|205117.9|204967.9|205120.4|204970.4|205117.4|204967.4|10
1636950540000|2021-11-15 04:29:00|205116.7|204966.7|205112.4|204962.4|205116.7|204966.7|205111.6|204961.6|7
1636950550000|2021-11-15 04:29:10|205111.7|204961.7|205114.3|204964.3|205117.9|204967.9|205111.7|204961.7|9
1636950560000|2021-11-15 04:29:20|205114.2|204964.2|205112.2|204962.2|205114.2|204964.2|205107.8|204957.8|6
1636950570000|2021-11-15 04:29:30|205111.5|204961.5|205115.6|204965.6|205117.6|204967.6|205111.5|204961.5|7
1636950580000|2021-11-15 04:29:40|205114.2|204964.2|205118|204968|205121.3|204971.3|205114.2|204964.2|11
1636950590000|2021-11-15 04:29:50|205112.9|204962.9|205116|204966|205116.3|204966.3|205111.5|204961.5|11
1636950600000|2021-11-15 04:30:00|205113.6|204963.6|205113.3|204963.3|205122.5|204972.5|205113.3|204963.3|15
1636950610000|2021-11-15 04:30:10|205113.4|204963.4|205114.3|204964.3|205115.8|204965.8|205111.1|204961.1|14
1636950620000|2021-11-15 04:30:20|205116|204966|205116.9|204966.9|205117.8|204967.8|205115.4|204965.4|11
1636950630000|2021-11-15 04:30:30|205116.1|204966.1|205114.9|204964.9|205116.1|204966.1|205114.9|204964.9|4
1636950640000|2021-11-15 04:30:40|205113.1|204963.1|205117.2|204967.2|205118.9|204968.9|205113.1|204963.1|12
1636950650000|2021-11-15 04:30:50|205117.1|204967.1|205120.9|204970.9|205123.2|204973.2|205117|204967|7
1636950660000|2021-11-15 04:31:00|205120.6|204970.6|205118.1|204968.1|205120.6|204970.6|205117.6|204967.6|12
1636950670000|2021-11-15 04:31:10|205117.8|204967.8|205117.9|204967.9|205120.2|204970.2|205114.4|204964.4|9
1636950680000|2021-11-15 04:31:20|205113.9|204963.9|205119.9|204969.9|205119.9|204969.9|205113.9|204963.9|5
1636950690000|2021-11-15 04:31:30|205118.6|204968.6|205122.4|204972.4|205125.3|204975.3|205116.2|204966.2|10
1636950700000|2021-11-15 04:31:40|205125.4|204975.4|205111.8|204961.8|205125.4|204975.4|205111.8|204961.8|7
1636950710000|2021-11-15 04:31:50|205117.8|204967.8|205115.1|204965.1|205117.8|204967.8|205115.1|204965.1|8
1636950720000|2021-11-15 04:32:00|205112.3|204962.3|205111.7|204961.7|205115.6|204965.6|205111.7|204961.7|3
1636950730000|2021-11-15 04:32:10|205110.7|204960.7|205112.9|204962.9|205115.6|204965.6|205110.7|204960.7|4
1636950740000|2021-11-15 04:32:20|205118.3|204968.3|205118|204968|205119.9|204969.9|205117|204967|11
1636950750000|2021-11-15 04:32:30|205116.8|204966.8|205115.4|204965.4|205117|204967|205112.4|204962.4|14
1636950760000|2021-11-15 04:32:40|205116.6|204966.6|205113.1|204963.1|205119|204969|205113.1|204963.1|14
1636950770000|2021-11-15 04:32:50|205112.8|204962.8|205116.8|204966.8|205119.5|204969.5|205112.8|204962.8|13
1636950780000|2021-11-15 04:33:00|205119|204969|205122|204972|205122.1|204972.1|205117.8|204967.8|25
1636950790000|2021-11-15 04:33:10|205120.3|204970.3|205116.7|204966.7|205121.8|204971.8|205115.5|204965.5|13
1636950800000|2021-11-15 04:33:20|205116.3|204966.3|205119.2|204969.2|205120.3|204970.3|205116.3|204966.3|27
1636950810000|2021-11-15 04:33:30|205118.9|204968.9|205117|204967|205119|204969|205117|204967|11
1636950820000|2021-11-15 04:33:40|205113.8|204963.8|205114.9|204964.9|205114.9|204964.9|205112.4|204962.4|9
1636950830000|2021-11-15 04:33:50|205114.5|204964.5|205115.1|204965.1|205116.5|204966.5|205114.5|204964.5|7
1636950840000|2021-11-15 04:34:00|205114.2|204964.2|205112.7|204962.7|205114.7|204964.7|205112.6|204962.6|9
1636950850000|2021-11-15 04:34:10|205113.4|204963.4|205113.9|204963.9|205115.6|204965.6|205112.8|204962.8|9
1636950860000|2021-11-15 04:34:20|205111.6|204961.6|205111.4|204961.4|205112|204962|205111.3|204961.3|4
1636950870000|2021-11-15 04:34:30|205112.4|204962.4|205115.3|204965.3|205117.9|204967.9|205108.6|204958.6|4
1636950880000|2021-11-15 04:34:40|205114.5|204964.5|205108.1|204958.1|205114.5|204964.5|205108.1|204958.1|7
1636950890000|2021-11-15 04:34:50|205109.2|204959.2|205113.5|204963.5|205122.7|204972.7|205109.2|204959.2|15
1636950900000|2021-11-15 04:35:00|205109.5|204959.5|205113.4|204963.4|205113.4|204963.4|205109.4|204959.4|9
1636950910000|2021-11-15 04:35:10|205113.8|204963.8|205116.5|204966.5|205117.9|204967.9|205112|204962|18
1636950920000|2021-11-15 04:35:20|205115.1|204965.1|205118.8|204968.8|205120.3|204970.3|205109.2|204959.2|8
1636950930000|2021-11-15 04:35:30|205119.9|204969.9|205118.6|204968.6|205121.9|204971.9|205118.6|204968.6|10
1636950940000|2021-11-15 04:35:40|205119|204969|205113.2|204963.2|205119|204969|205113.2|204963.2|7
1636950950000|2021-11-15 04:35:50|205118|204968|205115.8|204965.8|205118.1|204968.1|205115.1|204965.1|9
1636950960000|2021-11-15 04:36:00|205115.4|204965.4|205118.3|204968.3|205120.7|204970.7|205115.4|204965.4|12
1636950970000|2021-11-15 04:36:10|205117.5|204967.5|205122.8|204972.8|205122.8|204972.8|205117.3|204967.3|9
1636950980000|2021-11-15 04:36:20|205121.5|204971.5|205115.4|204965.4|205121.5|204971.5|205114.4|204964.4|12
1636950990000|2021-11-15 04:36:30|205116.1|204966.1|205117.1|204967.1|205118.2|204968.2|205116.1|204966.1|11
1636951000000|2021-11-15 04:36:40|205118|204968|205120.4|204970.4|205121.3|204971.3|205114.4|204964.4|8
1636951010000|2021-11-15 04:36:50|205114.8|204964.8|205113.1|204963.1|205118|204968|205113.1|204963.1|8
1636951020000|2021-11-15 04:37:00|205112.5|204962.5|205118.1|204968.1|205121.2|204971.2|205112.5|204962.5|13
1636951030000|2021-11-15 04:37:10|205117.5|204967.5|205118.3|204968.3|205121.9|204971.9|205117.5|204967.5|11
1636951040000|2021-11-15 04:37:20|205117.1|204967.1|205118.4|204968.4|205118.9|204968.9|205117.1|204967.1|10
1636951050000|2021-11-15 04:37:30|205116.9|204966.9|205118.8|204968.8|205120.3|204970.3|205113.5|204963.5|14
1636951060000|2021-11-15 04:37:40|205117.6|204967.6|205119.7|204969.7|205122|204972|205117.4|204967.4|17
1636951070000|2021-11-15 04:37:50|205119.8|204969.8|205115.1|204965.1|205119.8|204969.8|205115.1|204965.1|7
1636951080000|2021-11-15 04:38:00|205115|204965|205120.7|204970.7|205120.7|204970.7|205115|204965|9
1636951090000|2021-11-15 04:38:10|205118.8|204968.8|205118.3|204968.3|205121.2|204971.2|205117.6|204967.6|11
1636951100000|2021-11-15 04:38:20|205118.9|204968.9|205118.6|204968.6|205121.1|204971.1|205115.8|204965.8|14
1636951110000|2021-11-15 04:38:30|205119.4|204969.4|205118.4|204968.4|205120.3|204970.3|205116.5|204966.5|17
1636951120000|2021-11-15 04:38:40|205119.1|204969.1|205116.4|204966.4|205121.3|204971.3|205116.4|204966.4|21
1636951130000|2021-11-15 04:38:50|205116.2|204966.2|205115.4|204965.4|205116.9|204966.9|205112.5|204962.5|20
1636951140000|2021-11-15 04:39:00|205115|204965|205115.9|204965.9|205117.6|204967.6|205114.1|204964.1|15
1636951150000|2021-11-15 04:39:10|205116.2|204966.2|205113.5|204963.5|205119.9|204969.9|205113.5|204963.5|13
1636951160000|2021-11-15 04:39:20|205114.6|204964.6|205112.7|204962.7|205116.7|204966.7|205112.7|204962.7|12
1636951170000|2021-11-15 04:39:30|205112|204962|205115.1|204965.1|205118.7|204968.7|205112|204962|18
1636951180000|2021-11-15 04:39:40|205115.6|204965.6|205114.9|204964.9|205116.2|204966.2|205114|204964|10
1636951190000|2021-11-15 04:39:50|205117.3|204967.3|205120.4|204970.4|205121.2|204971.2|205116.1|204966.1|7
1636951200000|2021-11-15 04:40:00|205119.3|204969.3|205115.5|204965.5|205119.3|204969.3|205115.5|204965.5|9
1636951210000|2021-11-15 04:40:10|205118.2|204968.2|205116.8|204966.8|205118.6|204968.6|205115.4|204965.4|10
1636951220000|2021-11-15 04:40:20|205115.6|204965.6|205115.3|204965.3|205116.1|204966.1|205113.6|204963.6|9
1636951230000|2021-11-15 04:40:30|205114.8|204964.8|205116.7|204966.7|205119.2|204969.2|205113.4|204963.4|19
1636951240000|2021-11-15 04:40:40|205112.8|204962.8|205115|204965|205115.6|204965.6|205112|204962|21
1636951250000|2021-11-15 04:40:50|205115.5|204965.5|205115.2|204965.2|205116.9|204966.9|205114.7|204964.7|12
1636951260000|2021-11-15 04:41:00|205114.6|204964.6|205116.3|204966.3|205118.7|204968.7|205114.6|204964.6|11
1636951270000|2021-11-15 04:41:10|205116.2|204966.2|205113.3|204963.3|205116.3|204966.3|205112.7|204962.7|8
1636951280000|2021-11-15 04:41:20|205116.8|204966.8|205113.1|204963.1|205122.6|204972.6|205112.1|204962.1|14
1636951290000|2021-11-15 04:41:30|205112.2|204962.2|205115.2|204965.2|205115.2|204965.2|205111.4|204961.4|9
1636951300000|2021-11-15 04:41:40|205114.6|204964.6|205114.3|204964.3|205116.1|204966.1|205114.3|204964.3|7
1636951310000|2021-11-15 04:41:50|205118.7|204968.7|205115.1|204965.1|205118.7|204968.7|205115.1|204965.1|6
1636951320000|2021-11-15 04:42:00|205115.2|204965.2|205116.3|204966.3|205117|204967|205115.1|204965.1|17
1636951330000|2021-11-15 04:42:10|205116.5|204966.5|205117.5|204967.5|205118.5|204968.5|205114.8|204964.8|13
1636951340000|2021-11-15 04:42:20|205115.8|204965.8|205116.3|204966.3|205118.6|204968.6|205115.4|204965.4|7
1636951350000|2021-11-15 04:42:30|205116.1|204966.1|205114.7|204964.7|205118.9|204968.9|205114.6|204964.6|14
1636951360000|2021-11-15 04:42:40|205114.9|204964.9|205117.2|204967.2|205117.7|204967.7|205114.3|204964.3|13
1636951370000|2021-11-15 04:42:50|205117.4|204967.4|205113.9|204963.9|205118.5|204968.5|205113.8|204963.8|8
1636951380000|2021-11-15 04:43:00|205114.5|204964.5|205117.6|204967.6|205119.2|204969.2|205114.5|204964.5|9
1636951390000|2021-11-15 04:43:10|205117.4|204967.4|205115.1|204965.1|205117.5|204967.5|205115|204965|8
1636951400000|2021-11-15 04:43:20|205115.6|204965.6|205114.8|204964.8|205117.4|204967.4|205111.9|204961.9|19
1636951410000|2021-11-15 04:43:30|205114.5|204964.5|205117|204967|205118.7|204968.7|205114.2|204964.2|20
1636951420000|2021-11-15 04:43:40|205116.9|204966.9|205113.9|204963.9|205116.9|204966.9|205113.9|204963.9|22
1636951430000|2021-11-15 04:43:50|205114.5|204964.5|205115.5|204965.5|205117.8|204967.8|205114.3|204964.3|14
1636951440000|2021-11-15 04:44:00|205115|204965|205117|204967|205119.2|204969.2|205114.9|204964.9|19
1636951450000|2021-11-15 04:44:10|205116.3|204966.3|205111.7|204961.7|205116.6|204966.6|205109.3|204959.3|17
1636951460000|2021-11-15 04:44:20|205111.6|204961.6|205113.3|204963.3|205115.5|204965.5|205111.6|204961.6|12
1636951470000|2021-11-15 04:44:30|205111.1|204961.1|205112.9|204962.9|205112.9|204962.9|205111|204961|16
1636951480000|2021-11-15 04:44:40|205113.2|204963.2|205118.8|204968.8|205123.3|204973.3|205113.2|204963.2|17
1636951490000|2021-11-15 04:44:50|205118.5|204968.5|205117.1|204967.1|205121.5|204971.5|205117.1|204967.1|22
1636951500000|2021-11-15 04:45:00|205117.2|204967.2|205119.5|204969.5|205122.3|204972.3|205117.2|204967.2|13
1636951510000|2021-11-15 04:45:10|205118.9|204968.9|205118.9|204968.9|205121.9|204971.9|205118.7|204968.7|15
1636951520000|2021-11-15 04:45:20|205119|204969|205118.2|204968.2|205120.6|204970.6|205117.4|204967.4|10
1636951530000|2021-11-15 04:45:30|205118.4|204968.4|205114.1|204964.1|205119.7|204969.7|205114|204964|8
1636951540000|2021-11-15 04:45:40|205114|204964|205115.1|204965.1|205119.8|204969.8|205114|204964|14
1636951550000|2021-11-15 04:45:50|205115.2|204965.2|205118|204968|205118.4|204968.4|205114.2|204964.2|7
1636951560000|2021-11-15 04:46:00|205115.1|204965.1|205115.3|204965.3|205120.9|204970.9|205115.1|204965.1|17
1636951570000|2021-11-15 04:46:10|205112.1|204962.1|205119.6|204969.6|205119.6|204969.6|205111.9|204961.9|12
1636951580000|2021-11-15 04:46:20|205123.3|204973.3|205118.5|204968.5|205123.3|204973.3|205116.6|204966.6|17
1636951590000|2021-11-15 04:46:30|205119.1|204969.1|205117.7|204967.7|205119.3|204969.3|205115.6|204965.6|16
1636951600000|2021-11-15 04:46:40|205118.2|204968.2|205120|204970|205121.2|204971.2|205115.6|204965.6|14
1636951610000|2021-11-15 04:46:50|205119.1|204969.1|205116.7|204966.7|205120.9|204970.9|205116.7|204966.7|9
1636951620000|2021-11-15 04:47:00|205117.1|204967.1|205119|204969|205120.2|204970.2|205116.9|204966.9|14
1636951630000|2021-11-15 04:47:10|205117.9|204967.9|205113.4|204963.4|205117.9|204967.9|205113.4|204963.4|17
1636951640000|2021-11-15 04:47:20|205113.6|204963.6|205116.9|204966.9|205119.2|204969.2|205113.3|204963.3|7
1636951650000|2021-11-15 04:47:30|205114.3|204964.3|205120.1|204970.1|205123.7|204973.7|205113.8|204963.8|9
1636951660000|2021-11-15 04:47:40|205116.6|204966.6|205116.2|204966.2|205118.8|204968.8|205116.2|204966.2|9
1636951670000|2021-11-15 04:47:50|205117.5|204967.5|205116.7|204966.7|205117.8|204967.8|205114.7|204964.7|10
1636951680000|2021-11-15 04:48:00|205116.5|204966.5|205118.2|204968.2|205119|204969|205115.6|204965.6|20
1636951690000|2021-11-15 04:48:10|205118.5|204968.5|205116.3|204966.3|205118.5|204968.5|205115|204965|8
1636951700000|2021-11-15 04:48:20|205116.6|204966.6|205112.9|204962.9|205119.5|204969.5|205112.6|204962.6|15
1636951710000|2021-11-15 04:48:30|205114.8|204964.8|205115.3|204965.3|205115.3|204965.3|205112|204962|15
1636951720000|2021-11-15 04:48:40|205114.2|204964.2|205117.8|204967.8|205118.3|204968.3|205111.2|204961.2|9
1636951730000|2021-11-15 04:48:50|205117.5|204967.5|205116|204966|205117.6|204967.6|205115.2|204965.2|13
1636951740000|2021-11-15 04:49:00|205114.2|204964.2|205115.9|204965.9|205115.9|204965.9|205111.5|204961.5|10
1636951750000|2021-11-15 04:49:10|205113.2|204963.2|205115.8|204965.8|205116.2|204966.2|205111.6|204961.6|7
1636951760000|2021-11-15 04:49:20|205114.5|204964.5|205118|204968|205118|204968|205114.5|204964.5|10
1636951770000|2021-11-15 04:49:30|205117.6|204967.6|205114.7|204964.7|205117.9|204967.9|205114.5|204964.5|9
1636951780000|2021-11-15 04:49:40|205113.6|204963.6|205114.9|204964.9|205116.6|204966.6|205112.4|204962.4|6
1636951790000|2021-11-15 04:49:50|205116|204966|205119.3|204969.3|205119.3|204969.3|205115|204965|7
1636951800000|2021-11-15 04:50:00|205116.6|204966.6|205114.1|204964.1|205119.6|204969.6|205110.4|204960.4|15
1636951810000|2021-11-15 04:50:10|205113.7|204963.7|205113.2|204963.2|205113.7|204963.7|205113.2|204963.2|3
1636951820000|2021-11-15 04:50:20|205109.4|204959.4|205115.8|204965.8|205115.8|204965.8|205109.3|204959.3|7
1636951830000|2021-11-15 04:50:30|205115.6|204965.6|205115.1|204965.1|205118.3|204968.3|205114.4|204964.4|5
1636951840000|2021-11-15 04:50:40|205116.6|204966.6|205114.7|204964.7|205117.1|204967.1|205112.6|204962.6|7
1636951850000|2021-11-15 04:50:50|205113.1|204963.1|205114.1|204964.1|205117.9|204967.9|205112.8|204962.8|10
1636951860000|2021-11-15 04:51:00|205116.7|204966.7|205116.8|204966.8|205117.4|204967.4|205114.5|204964.5|8
1636951870000|2021-11-15 04:51:10|205114.9|204964.9|205118.7|204968.7|205119.3|204969.3|205113.2|204963.2|8
1636951880000|2021-11-15 04:51:20|205116.9|204966.9|205116.9|204966.9|205116.9|204966.9|205116.4|204966.4|6
1636951890000|2021-11-15 04:51:30|205113.7|204963.7|205115|204965|205115|204965|205110.3|204960.3|7
1636951900000|2021-11-15 04:51:40|205113.4|204963.4|205109.8|204959.8|205113.4|204963.4|205109.8|204959.8|11
1636951910000|2021-11-15 04:51:50|205109.9|204959.9|205109.7|204959.7|205110.7|204960.7|205109.7|204959.7|4
1636951920000|2021-11-15 04:52:00|205107.6|204957.6|205115.3|204965.3|205116.3|204966.3|205107.6|204957.6|9
1636951930000|2021-11-15 04:52:10|205114.1|204964.1|205109.5|204959.5|205116.7|204966.7|205109.5|204959.5|11
1636951940000|2021-11-15 04:52:20|205110.9|204960.9|205118.5|204968.5|205118.5|204968.5|205108.6|204958.6|10
1636951950000|2021-11-15 04:52:30|205117.7|204967.7|205115.5|204965.5|205117.7|204967.7|205113.1|204963.1|13
1636951960000|2021-11-15 04:52:40|205114.9|204964.9|205114.5|204964.5|205116.5|204966.5|205114.5|204964.5|8
1636951970000|2021-11-15 04:52:50|205114.9|204964.9|205116|204966|205118.4|204968.4|205114.9|204964.9|11
1636951980000|2021-11-15 04:53:00|205116.1|204966.1|205116.7|204966.7|205118|204968|205115.7|204965.7|16
1636951990000|2021-11-15 04:53:10|205115.4|204965.4|205114.8|204964.8|205117.1|204967.1|205114.8|204964.8|12
1636952000000|2021-11-15 04:53:20|205114.4|204964.4|205115.6|204965.6|205118.7|204968.7|205114.3|204964.3|11
1636952010000|2021-11-15 04:53:30|205114.3|204964.3|205116.3|204966.3|205117.8|204967.8|205114.3|204964.3|8
1636952020000|2021-11-15 04:53:40|205111.5|204961.5|205114.2|204964.2|205115.8|204965.8|205111.5|204961.5|3
1636952030000|2021-11-15 04:53:50|205113|204963|205115.3|204965.3|205115.6|204965.6|205111.9|204961.9|5
1636952040000|2021-11-15 04:54:00|205112.9|204962.9|205115.7|204965.7|205118.4|204968.4|205111.5|204961.5|7
1636952050000|2021-11-15 04:54:10|205115.4|204965.4|205112.8|204962.8|205116.2|204966.2|205112.2|204962.2|12
1636952060000|2021-11-15 04:54:20|205113.1|204963.1|205114.4|204964.4|205116.7|204966.7|205113.1|204963.1|9
1636952070000|2021-11-15 04:54:30|205114.7|204964.7|205113.9|204963.9|205117.5|204967.5|205113.6|204963.6|7
1636952080000|2021-11-15 04:54:40|205113.8|204963.8|205112.5|204962.5|205116.7|204966.7|205112.5|204962.5|9
1636952090000|2021-11-15 04:54:50|205112.9|204962.9|205119.4|204969.4|205121.1|204971.1|205112.7|204962.7|8
1636952100000|2021-11-15 04:55:00|205117.7|204967.7|205119|204969|205119|204969|205116.7|204966.7|14
1636952110000|2021-11-15 04:55:10|205117.6|204967.6|205116.8|204966.8|205118.9|204968.9|205115.9|204965.9|13
1636952120000|2021-11-15 04:55:20|205116|204966|205114.5|204964.5|205119.4|204969.4|205114.5|204964.5|9
1636952130000|2021-11-15 04:55:30|205113.8|204963.8|205117.5|204967.5|205119|204969|205113.8|204963.8|5
1636952140000|2021-11-15 04:55:40|205117.2|204967.2|205117.5|204967.5|205119.2|204969.2|205114.8|204964.8|7
1636952150000|2021-11-15 04:55:50|205114.8|204964.8|205116.3|204966.3|205117.3|204967.3|205111.3|204961.3|12
1636952160000|2021-11-15 04:56:00|205116.2|204966.2|205117.6|204967.6|205121.3|204971.3|205116.1|204966.1|14
1636952170000|2021-11-15 04:56:10|205116.4|204966.4|205118.8|204968.8|205122.8|204972.8|205116.4|204966.4|16
1636952180000|2021-11-15 04:56:20|205118.3|204968.3|205120.8|204970.8|205120.8|204970.8|205117.1|204967.1|7
1636952190000|2021-11-15 04:56:30|205123.3|204973.3|205120.4|204970.4|205123.3|204973.3|205118.8|204968.8|10
1636952200000|2021-11-15 04:56:40|205118.8|204968.8|205118.1|204968.1|205121.8|204971.8|205117.8|204967.8|9
1636952210000|2021-11-15 04:56:50|205118.3|204968.3|205122.3|204972.3|205123.7|204973.7|205116.9|204966.9|6
1636952220000|2021-11-15 04:57:00|205122|204972|205118.2|204968.2|205122|204972|205118.2|204968.2|4
1636952230000|2021-11-15 04:57:10|205118.7|204968.7|205122.5|204972.5|205125.4|204975.4|205118.7|204968.7|11
1636952240000|2021-11-15 04:57:20|205123.1|204973.1|205116.6|204966.6|205123.1|204973.1|205116.6|204966.6|8
1636952250000|2021-11-15 04:57:30|205117|204967|205122.4|204972.4|205124|204974|205116.9|204966.9|12
1636952260000|2021-11-15 04:57:40|205126.7|204976.7|205119|204969|205126.7|204976.7|205118|204968|10
1636952270000|2021-11-15 04:57:50|205119.5|204969.5|205121.7|204971.7|205124.1|204974.1|205116.3|204966.3|9
1636952280000|2021-11-15 04:58:00|205116.6|204966.6|205117.8|204967.8|205122.6|204972.6|205115|204965|13
1636952290000|2021-11-15 04:58:10|205116.4|204966.4|205115.5|204965.5|205119.6|204969.6|205112.2|204962.2|13
1636952300000|2021-11-15 04:58:20|205115.4|204965.4|205115.7|204965.7|205117.2|204967.2|205114.1|204964.1|12
1636952310000|2021-11-15 04:58:30|205113|204963|205113.8|204963.8|205115.8|204965.8|205112.9|204962.9|7
1636952320000|2021-11-15 04:58:40|205114.5|204964.5|205113.5|204963.5|205117.1|204967.1|205113.5|204963.5|5
1636952330000|2021-11-15 04:58:50|205113.8|204963.8|205113.5|204963.5|205113.8|204963.8|205112|204962|7
1636952340000|2021-11-15 04:59:00|205113.2|204963.2|205111.2|204961.2|205114.4|204964.4|205111.2|204961.2|7
1636952350000|2021-11-15 04:59:10|205115.8|204965.8|205116.2|204966.2|205119.1|204969.1|205113|204963|9
1636952360000|2021-11-15 04:59:20|205116.1|204966.1|205114.5|204964.5|205116.4|204966.4|205114.5|204964.5|10
1636952370000|2021-11-15 04:59:30|205115.5|204965.5|205113.8|204963.8|205118.3|204968.3|205113.7|204963.7|7
1636952380000|2021-11-15 04:59:40|205114.5|204964.5|205113|204963|205114.5|204964.5|205112.7|204962.7|6
1636952390000|2021-11-15 04:59:50|205113.4|204963.4|205121.6|204971.6|205121.6|204971.6|205112.6|204962.6|9
1636952400000|2021-11-15 05:00:00|205120.3|204970.3|205117.9|204967.9|205120.3|204970.3|205113.3|204963.3|17
1636952410000|2021-11-15 05:00:10|205116.6|204966.6|205111.9|204961.9|205116.9|204966.9|205111.8|204961.8|12
1636952420000|2021-11-15 05:00:20|205111.2|204961.2|205110.9|204960.9|205115.7|204965.7|205110.9|204960.9|10
1636952430000|2021-11-15 05:00:30|205114.8|204964.8|205111.8|204961.8|205116.3|204966.3|205110.5|204960.5|12
1636952440000|2021-11-15 05:00:40|205112|204962|205113.8|204963.8|205115.1|204965.1|205112|204962|11
1636952450000|2021-11-15 05:00:50|205113.9|204963.9|205115|204965|205116.1|204966.1|205112.7|204962.7|13
1636952460000|2021-11-15 05:01:00|205113.2|204963.2|205114.7|204964.7|205115.6|204965.6|205111.8|204961.8|10
1636952470000|2021-11-15 05:01:10|205115.4|204965.4|205116.1|204966.1|205116.1|204966.1|205112.4|204962.4|11
1636952480000|2021-11-15 05:01:20|205116.7|204966.7|205113.3|204963.3|205116.7|204966.7|205112.6|204962.6|8
1636952490000|2021-11-15 05:01:30|205113.1|204963.1|205113.1|204963.1|205118|204968|205111.4|204961.4|14
1636952500000|2021-11-15 05:01:40|205112.9|204962.9|205112.8|204962.8|205112.9|204962.9|205102|204952|15
1636952510000|2021-11-15 05:01:50|205112.9|204962.9|205117.7|204967.7|205118.5|204968.5|205109.1|204959.1|20
1636952520000|2021-11-15 05:02:00|205116.3|204966.3|205112.2|204962.2|205118.3|204968.3|205111.8|204961.8|15
1636952530000|2021-11-15 05:02:10|205113.6|204963.6|205115.3|204965.3|205115.3|204965.3|205109.5|204959.5|18
1636952540000|2021-11-15 05:02:20|205115.2|204965.2|205118.1|204968.1|205118.2|204968.2|205114.4|204964.4|11
1636952550000|2021-11-15 05:02:30|205116.1|204966.1|205114.7|204964.7|205116.8|204966.8|205113.4|204963.4|13
1636952560000|2021-11-15 05:02:40|205113.8|204963.8|205113.9|204963.9|205117.2|204967.2|205113.2|204963.2|14
1636952570000|2021-11-15 05:02:50|205113.3|204963.3|205115.2|204965.2|205120.7|204970.7|205109.9|204959.9|17
1636952580000|2021-11-15 05:03:00|205113.9|204963.9|205113.6|204963.6|205117|204967|205111.3|204961.3|10
1636952590000|2021-11-15 05:03:10|205113.3|204963.3|205110.8|204960.8|205117.5|204967.5|205110.8|204960.8|10
1636952600000|2021-11-15 05:03:20|205111.7|204961.7|205112.2|204962.2|205113.1|204963.1|205110.4|204960.4|12
1636952610000|2021-11-15 05:03:30|205111.1|204961.1|205112.4|204962.4|205114.4|204964.4|205109.3|204959.3|14
1636952620000|2021-11-15 05:03:40|205112.7|204962.7|205112.4|204962.4|205115.3|204965.3|205110.5|204960.5|13
1636952630000|2021-11-15 05:03:50|205115.2|204965.2|205116.1|204966.1|205116.4|204966.4|205113.8|204963.8|13
1636952640000|2021-11-15 05:04:00|205119.9|204969.9|205114.3|204964.3|205119.9|204969.9|205112.3|204962.3|12
1636952650000|2021-11-15 05:04:10|205112.8|204962.8|205112.3|204962.3|205114.1|204964.1|205110.2|204960.2|10
1636952660000|2021-11-15 05:04:20|205113.1|204963.1|205110.1|204960.1|205113.3|204963.3|205109.6|204959.6|7
1636952670000|2021-11-15 05:04:30|205110.6|204960.6|205113.7|204963.7|205113.7|204963.7|205109.2|204959.2|11
1636952680000|2021-11-15 05:04:40|205108.9|204958.9|205116.5|204966.5|205117.1|204967.1|205108.1|204958.1|9
1636952690000|2021-11-15 05:04:50|205112.5|204962.5|205110|204960|205112.5|204962.5|205106.2|204956.2|11
1636952700000|2021-11-15 05:05:00|205109.2|204959.2|205108.4|204958.4|205109.2|204959.2|205104.2|204954.2|15
1636952710000|2021-11-15 05:05:10|205107.3|204957.3|205106.8|204956.8|205108.7|204958.7|205104.9|204954.9|11
1636952720000|2021-11-15 05:05:20|205107|204957|205114.8|204964.8|205115.6|204965.6|205107|204957|13
1636952730000|2021-11-15 05:05:30|205113.8|204963.8|205112.7|204962.7|205115.1|204965.1|205112.7|204962.7|9
1636952740000|2021-11-15 05:05:40|205113.3|204963.3|205115.2|204965.2|205115.2|204965.2|205112.5|204962.5|8
1636952750000|2021-11-15 05:05:50|205115|204965|205117.4|204967.4|205118.8|204968.8|205114.1|204964.1|5
1636952760000|2021-11-15 05:06:00|205116.7|204966.7|205108.6|204958.6|205120.6|204970.6|205108.3|204958.3|12
1636952770000|2021-11-15 05:06:10|205108.4|204958.4|205112.6|204962.6|205113.8|204963.8|205108|204958|8
1636952780000|2021-11-15 05:06:20|205113.4|204963.4|205107.6|204957.6|205113.4|204963.4|205104.4|204954.4|9
1636952790000|2021-11-15 05:06:30|205108.9|204958.9|205109.8|204959.8|205109.8|204959.8|205104.5|204954.5|9
1636952800000|2021-11-15 05:06:40|205108.5|204958.5|205107.4|204957.4|205108.5|204958.5|205105.5|204955.5|12
1636952810000|2021-11-15 05:06:50|205107.6|204957.6|205104.8|204954.8|205107.6|204957.6|205104.6|204954.6|6
1636952820000|2021-11-15 05:07:00|205104.9|204954.9|205114.9|204964.9|205114.9|204964.9|205104.7|204954.7|10
1636952830000|2021-11-15 05:07:10|205114.5|204964.5|205112.8|204962.8|205115.9|204965.9|205106.5|204956.5|15
1636952840000|2021-11-15 05:07:20|205112.6|204962.6|205115.8|204965.8|205116.3|204966.3|205112.1|204962.1|11
1636952850000|2021-11-15 05:07:30|205113.2|204963.2|205112.5|204962.5|205115.8|204965.8|205111.9|204961.9|16
1636952860000|2021-11-15 05:07:40|205113.5|204963.5|205112.6|204962.6|205113.9|204963.9|205111.8|204961.8|18
1636952870000|2021-11-15 05:07:50|205112.2|204962.2|205113.7|204963.7|205115.2|204965.2|205111.3|204961.3|12
1636952880000|2021-11-15 05:08:00|205115.4|204965.4|205112.4|204962.4|205115.4|204965.4|205108.9|204958.9|15
1636952890000|2021-11-15 05:08:10|205111.3|204961.3|205106.3|204956.3|205112.8|204962.8|205102.2|204952.2|21
1636952900000|2021-11-15 05:08:20|205106.1|204956.1|205111.1|204961.1|205113.8|204963.8|205105.6|204955.6|14
1636952910000|2021-11-15 05:08:30|205110.1|204960.1|205110.8|204960.8|205114.1|204964.1|205109.1|204959.1|14
1636952920000|2021-11-15 05:08:40|205110.1|204960.1|205108.6|204958.6|205111.5|204961.5|205106.6|204956.6|10
1636952930000|2021-11-15 05:08:50|205109.7|204959.7|205112.8|204962.8|205113.6|204963.6|205109|204959|8
1636952940000|2021-11-15 05:09:00|205110.1|204960.1|205106.8|204956.8|205110.1|204960.1|205106.1|204956.1|15
1636952950000|2021-11-15 05:09:10|205107.7|204957.7|205108.6|204958.6|205109.9|204959.9|205102.3|204952.3|14
1636952960000|2021-11-15 05:09:20|205107.3|204957.3|205101.2|204951.2|205112.7|204962.7|205100.7|204950.7|17
1636952970000|2021-11-15 05:09:30|205101.1|204951.1|205099.9|204949.9|205101.9|204951.9|205097.2|204947.2|11
1636952980000|2021-11-15 05:09:40|205101.1|204951.1|205103.1|204953.1|205103.1|204953.1|205099.6|204949.6|9
1636952990000|2021-11-15 05:09:50|205103.4|204953.4|205104.7|204954.7|205106.5|204956.5|205102.6|204952.6|11
1636953000000|2021-11-15 05:10:00|205104.3|204954.3|205109.1|204959.1|205110|204960|205104.3|204954.3|13
1636953010000|2021-11-15 05:10:10|205109.3|204959.3|205111.4|204961.4|205112.7|204962.7|205106.3|204956.3|18
1636953020000|2021-11-15 05:10:20|205111.9|204961.9|205109.6|204959.6|205111.9|204961.9|205109.6|204959.6|12
1636953030000|2021-11-15 05:10:30|205110.3|204960.3|205109.4|204959.4|205111.6|204961.6|205109.1|204959.1|11
1636953040000|2021-11-15 05:10:40|205109.9|204959.9|205109.9|204959.9|205111|204961|205108.2|204958.2|8
1636953050000|2021-11-15 05:10:50|205110.5|204960.5|205106.5|204956.5|205110.5|204960.5|205105.7|204955.7|9
1636953060000|2021-11-15 05:11:00|205106.4|204956.4|205111.1|204961.1|205112.5|204962.5|205106.3|204956.3|11
1636953070000|2021-11-15 05:11:10|205110.9|204960.9|205110.1|204960.1|205111|204961|205109.2|204959.2|6
1636953080000|2021-11-15 05:11:20|205111.6|204961.6|205108.8|204958.8|205112.3|204962.3|205108.8|204958.8|7
1636953090000|2021-11-15 05:11:30|205111.2|204961.2|205109|204959|205111.2|204961.2|205108.2|204958.2|7
1636953100000|2021-11-15 05:11:40|205109.2|204959.2|205111.7|204961.7|205112.6|204962.6|205108.6|204958.6|9
1636953110000|2021-11-15 05:11:50|205110.6|204960.6|205111|204961|205111.4|204961.4|205109.9|204959.9|7
1636953120000|2021-11-15 05:12:00|205111.2|204961.2|205116.8|204966.8|205117.3|204967.3|205106.7|204956.7|11
1636953130000|2021-11-15 05:12:10|205117.7|204967.7|205117.4|204967.4|205118.6|204968.6|205112.6|204962.6|12
1636953140000|2021-11-15 05:12:20|205112.9|204962.9|205113.9|204963.9|205114|204964|205112.5|204962.5|6
1636953150000|2021-11-15 05:12:30|205113.7|204963.7|205108.6|204958.6|205113.9|204963.9|205097|204947|8
1636953160000|2021-11-15 05:12:40|205108.2|204958.2|205112.7|204962.7|205114|204964|205104.1|204954.1|8
1636953170000|2021-11-15 05:12:50|205114.2|204964.2|205107|204957|205114.2|204964.2|205107|204957|6
1636953180000|2021-11-15 05:13:00|205108.1|204958.1|205111.9|204961.9|205113.4|204963.4|205106.3|204956.3|11
1636953190000|2021-11-15 05:13:10|205116.4|204966.4|205110|204960|205116.4|204966.4|205109.4|204959.4|11
1636953200000|2021-11-15 05:13:20|205114.4|204964.4|205112.7|204962.7|205114.4|204964.4|205110.6|204960.6|13
1636953210000|2021-11-15 05:13:30|205111.9|204961.9|205108.4|204958.4|205116.6|204966.6|205108.4|204958.4|10
1636953220000|2021-11-15 05:13:40|205107|204957|205107.2|204957.2|205112.1|204962.1|205105.7|204955.7|12
1636953230000|2021-11-15 05:13:50|205107.3|204957.3|205110.2|204960.2|205111.9|204961.9|205107.3|204957.3|10
1636953240000|2021-11-15 05:14:00|205112.8|204962.8|205110.5|204960.5|205114.2|204964.2|205108.8|204958.8|7
1636953250000|2021-11-15 05:14:10|205110.6|204960.6|205111.9|204961.9|205113.7|204963.7|205108.3|204958.3|10
1636953260000|2021-11-15 05:14:20|205109.9|204959.9|205109.7|204959.7|205113.1|204963.1|205109.3|204959.3|9
1636953270000|2021-11-15 05:14:30|205108.4|204958.4|205107.9|204957.9|205109.4|204959.4|205106.9|204956.9|11
1636953280000|2021-11-15 05:14:40|205110|204960|205119.4|204969.4|205123.7|204973.7|205110|204960|12
1636953290000|2021-11-15 05:14:50|205120.5|204970.5|205111.8|204961.8|205120.5|204970.5|205111.8|204961.8|12
1636953300000|2021-11-15 05:15:00|205112.7|204962.7|205118.2|204968.2|205118.2|204968.2|205110.6|204960.6|14
1636953310000|2021-11-15 05:15:10|205118.3|204968.3|205110.8|204960.8|205118.3|204968.3|205110.8|204960.8|7
1636953320000|2021-11-15 05:15:20|205112.8|204962.8|205118.3|204968.3|205119.2|204969.2|205112.3|204962.3|14
1636953330000|2021-11-15 05:15:30|205116.6|204966.6|205118.3|204968.3|205120.4|204970.4|205113.2|204963.2|14
1636953340000|2021-11-15 05:15:40|205114.9|204964.9|205111.5|204961.5|205115.1|204965.1|205110.8|204960.8|7
1636953350000|2021-11-15 05:15:50|205111.9|204961.9|205126|204976|205126.7|204976.7|205111.9|204961.9|3
1636953360000|2021-11-15 05:16:00|205123.2|204973.2|205114.6|204964.6|205123.2|204973.2|205114.6|204964.6|11
1636953370000|2021-11-15 05:16:10|205114|204964|205114.5|204964.5|205116.8|204966.8|205113.7|204963.7|8
1636953380000|2021-11-15 05:16:20|205115.5|204965.5|205114.8|204964.8|205115.5|204965.5|205114.1|204964.1|3
1636953390000|2021-11-15 05:16:30|205113.3|204963.3|205117.8|204967.8|205121.4|204971.4|205112.4|204962.4|8
1636953400000|2021-11-15 05:16:40|205116.5|204966.5|205117.6|204967.6|205117.6|204967.6|205114.4|204964.4|8
1636953410000|2021-11-15 05:16:50|205117.1|204967.1|205112.9|204962.9|205117.1|204967.1|205112.2|204962.2|10
1636953420000|2021-11-15 05:17:00|205112.6|204962.6|205115.4|204965.4|205121.5|204971.5|205112.6|204962.6|12
1636953430000|2021-11-15 05:17:10|205115.6|204965.6|205116.8|204966.8|205118|204968|205115.3|204965.3|9
1636953440000|2021-11-15 05:17:20|205115.4|204965.4|205112.5|204962.5|205117.8|204967.8|205112.1|204962.1|12
1636953450000|2021-11-15 05:17:30|205122|204972|205117.4|204967.4|205127.4|204977.4|205116.8|204966.8|9
1636953460000|2021-11-15 05:17:40|205119.9|204969.9|205119|204969|205119.9|204969.9|205118.2|204968.2|4
1636953470000|2021-11-15 05:17:50|205116.6|204966.6|205108.3|204958.3|205116.6|204966.6|205108.2|204958.2|10
1636953480000|2021-11-15 05:18:00|205106.4|204956.4|205105.4|204955.4|205108.9|204958.9|205103.7|204953.7|15
1636953490000|2021-11-15 05:18:10|205107.6|204957.6|205104.9|204954.9|205107.6|204957.6|205099.6|204949.6|9
1636953500000|2021-11-15 05:18:20|205103.3|204953.3|205100.9|204950.9|205103.3|204953.3|205100.9|204950.9|5
1636953510000|2021-11-15 05:18:30|205101.9|204951.9|205105.1|204955.1|205105.1|204955.1|205100.5|204950.5|11
1636953520000|2021-11-15 05:18:40|205104.5|204954.5|205107.5|204957.5|205108.4|204958.4|205102|204952|11
1636953530000|2021-11-15 05:18:50|205107.2|204957.2|205105.2|204955.2|205107.2|204957.2|205103.8|204953.8|8
1636953540000|2021-11-15 05:19:00|205106|204956|205108.2|204958.2|205108.5|204958.5|205105.8|204955.8|7
1636953550000|2021-11-15 05:19:10|205108.1|204958.1|205099.7|204949.7|205108.1|204958.1|205099.7|204949.7|6
1636953560000|2021-11-15 05:19:20|205101.8|204951.8|205106.2|204956.2|205108.1|204958.1|205101.8|204951.8|10
1636953570000|2021-11-15 05:19:30|205104.9|204954.9|205103.7|204953.7|205104.9|204954.9|205102.5|204952.5|8
1636953580000|2021-11-15 05:19:40|205102.6|204952.6|205100.4|204950.4|205104.2|204954.2|205099.9|204949.9|11
1636953590000|2021-11-15 05:19:50|205099.9|204949.9|205103.3|204953.3|205103.3|204953.3|205099.9|204949.9|6
1636953600000|2021-11-15 05:20:00|205102.8|204952.8|205101.4|204951.4|205102.8|204952.8|205100|204950|8
1636953610000|2021-11-15 05:20:10|205100.6|204950.6|205106|204956|205106.4|204956.4|205100.6|204950.6|9
1636953620000|2021-11-15 05:20:20|205106.3|204956.3|205107.7|204957.7|205108.7|204958.7|205103.6|204953.6|9
1636953630000|2021-11-15 05:20:30|205104.6|204954.6|205102.7|204952.7|205108|204958|205102.7|204952.7|11
1636953640000|2021-11-15 05:20:40|205102|204952|205103.6|204953.6|205106.2|204956.2|205101.3|204951.3|9
1636953650000|2021-11-15 05:20:50|205103.2|204953.2|205099.4|204949.4|205106.3|204956.3|205097.8|204947.8|11
1636953660000|2021-11-15 05:21:00|205100.5|204950.5|205102.5|204952.5|205102.5|204952.5|205099.1|204949.1|10
1636953670000|2021-11-15 05:21:10|205102.3|204952.3|205099.7|204949.7|205102.4|204952.4|205098.7|204948.7|12
1636953680000|2021-11-15 05:21:20|205099.2|204949.2|205099.7|204949.7|205101.3|204951.3|205099.2|204949.2|11
1636953690000|2021-11-15 05:21:30|205100.1|204950.1|205103.6|204953.6|205103.8|204953.8|205100|204950|8
1636953700000|2021-11-15 05:21:40|205103.7|204953.7|205101.8|204951.8|205106.5|204956.5|205101.8|204951.8|12
1636953710000|2021-11-15 05:21:50|205102|204952|205100.5|204950.5|205102|204952|205099.7|204949.7|8
1636953720000|2021-11-15 05:22:00|205099.9|204949.9|205104.1|204954.1|205104.1|204954.1|205098.8|204948.8|9
1636953730000|2021-11-15 05:22:10|205102.9|204952.9|205101|204951|205107.3|204957.3|205101|204951|7
1636953740000|2021-11-15 05:22:20|205103.3|204953.3|205115.2|204965.2|205116.3|204966.3|205101.1|204951.1|18
1636953750000|2021-11-15 05:22:30|205115.4|204965.4|205110.4|204960.4|205115.4|204965.4|205109|204959|7
1636953760000|2021-11-15 05:22:40|205109.2|204959.2|205107.4|204957.4|205110.5|204960.5|205107.4|204957.4|12
1636953770000|2021-11-15 05:22:50|205108.2|204958.2|205103.9|204953.9|205108.2|204958.2|205103.9|204953.9|6
1636953780000|2021-11-15 05:23:00|205105|204955|205109.1|204959.1|205110.6|204960.6|205105|204955|9
1636953790000|2021-11-15 05:23:10|205107.9|204957.9|205104.1|204954.1|205111.9|204961.9|205104.1|204954.1|16
1636953800000|2021-11-15 05:23:20|205105.4|204955.4|205102|204952|205106.7|204956.7|205102|204952|12
1636953810000|2021-11-15 05:23:30|205101.6|204951.6|205103.8|204953.8|205105.8|204955.8|205101.5|204951.5|11
1636953820000|2021-11-15 05:23:40|205103.5|204953.5|205101.4|204951.4|205103.5|204953.5|205101.4|204951.4|10
1636953830000|2021-11-15 05:23:50|205101.8|204951.8|205102.3|204952.3|205104.8|204954.8|205100.1|204950.1|8
1636953840000|2021-11-15 05:24:00|205104|204954|205102.5|204952.5|205104.8|204954.8|205101.9|204951.9|8
1636953850000|2021-11-15 05:24:10|205102.2|204952.2|205104.4|204954.4|205104.4|204954.4|205100.6|204950.6|9
1636953860000|2021-11-15 05:24:20|205103.9|204953.9|205108.1|204958.1|205108.1|204958.1|205103.6|204953.6|14
1636953870000|2021-11-15 05:24:30|205111.7|204961.7|205104.2|204954.2|205111.7|204961.7|205102.2|204952.2|11
1636953880000|2021-11-15 05:24:40|205103.6|204953.6|205107.3|204957.3|205113.4|204963.4|205103.4|204953.4|10
1636953890000|2021-11-15 05:24:50|205107.5|204957.5|205103.5|204953.5|205107.5|204957.5|205102.3|204952.3|10
1636953900000|2021-11-15 05:25:00|205103.1|204953.1|205109.5|204959.5|205109.9|204959.9|205103.1|204953.1|13
1636953910000|2021-11-15 05:25:10|205108.8|204958.8|205111.6|204961.6|205112.6|204962.6|205108.8|204958.8|6
1636953920000|2021-11-15 05:25:20|205111.5|204961.5|205109.1|204959.1|205111.5|204961.5|205109.1|204959.1|12
1636953930000|2021-11-15 05:25:30|205112.2|204962.2|205107.8|204957.8|205112.2|204962.2|205107.8|204957.8|7
1636953940000|2021-11-15 05:25:40|205107.9|204957.9|205109.7|204959.7|205110.7|204960.7|205107.9|204957.9|9
1636953950000|2021-11-15 05:25:50|205109.6|204959.6|205112.2|204962.2|205113.8|204963.8|205108|204958|10
1636953960000|2021-11-15 05:26:00|205112.3|204962.3|205108.7|204958.7|205112.3|204962.3|205108.7|204958.7|6
1636953970000|2021-11-15 05:26:10|205108.8|204958.8|205110.6|204960.6|205114.3|204964.3|205108.8|204958.8|13
1636953980000|2021-11-15 05:26:20|205110.8|204960.8|205110.9|204960.9|205110.9|204960.9|205110.7|204960.7|3
1636953990000|2021-11-15 05:26:30|205110.8|204960.8|205116.2|204966.2|205116.2|204966.2|205107.8|204957.8|14
1636954000000|2021-11-15 05:26:40|205115.9|204965.9|205110.1|204960.1|205116.2|204966.2|205106.5|204956.5|9
1636954010000|2021-11-15 05:26:50|205111.5|204961.5|205113.3|204963.3|205114.2|204964.2|205106.8|204956.8|11
1636954020000|2021-11-15 05:27:00|205113.9|204963.9|205110.9|204960.9|205114.3|204964.3|205106.3|204956.3|14
1636954030000|2021-11-15 05:27:10|205113.9|204963.9|205109.6|204959.6|205114.2|204964.2|205108.4|204958.4|10
1636954040000|2021-11-15 05:27:20|205110.2|204960.2|205108.4|204958.4|205110.2|204960.2|205107.4|204957.4|6
1636954050000|2021-11-15 05:27:30|205114.9|204964.9|205109.9|204959.9|205114.9|204964.9|205109.5|204959.5|8
1636954060000|2021-11-15 05:27:40|205112.9|204962.9|205106.3|204956.3|205124.7|204974.7|205106.3|204956.3|11
1636954070000|2021-11-15 05:27:50|205107.6|204957.6|205114.5|204964.5|205114.5|204964.5|205106.6|204956.6|12
1636954080000|2021-11-15 05:28:00|205116.7|204966.7|205112|204962|205116.7|204966.7|205108|204958|15
1636954090000|2021-11-15 05:28:10|205110.3|204960.3|205104.1|204954.1|205110.3|204960.3|205104.1|204954.1|14
1636954100000|2021-11-15 05:28:20|205106.9|204956.9|205104.6|204954.6|205108.2|204958.2|205104.6|204954.6|10
1636954110000|2021-11-15 05:28:30|205105.1|204955.1|205106.3|204956.3|205106.8|204956.8|205104.7|204954.7|10
1636954120000|2021-11-15 05:28:40|205108.9|204958.9|205110.1|204960.1|205110.1|204960.1|205104.6|204954.6|10
1636954130000|2021-11-15 05:28:50|205108.5|204958.5|205106.8|204956.8|205108.7|204958.7|205105.9|204955.9|7
1636954140000|2021-11-15 05:29:00|205106.1|204956.1|205105.4|204955.4|205110|204960|205105.2|204955.2|12
1636954150000|2021-11-15 05:29:10|205106.8|204956.8|205104.3|204954.3|205106.8|204956.8|205104.2|204954.2|9
1636954160000|2021-11-15 05:29:20|205107.2|204957.2|205107.5|204957.5|205107.5|204957.5|205105.7|204955.7|10
1636954170000|2021-11-15 05:29:30|205107.7|204957.7|205103.8|204953.8|205107.7|204957.7|205103|204953|10
1636954180000|2021-11-15 05:29:40|205102.5|204952.5|205103.1|204953.1|205107.6|204957.6|205102.5|204952.5|21
1636954190000|2021-11-15 05:29:50|205103|204953|205104.8|204954.8|205105.2|204955.2|205100.7|204950.7|10
1636954200000|2021-11-15 05:30:00|205104.3|204954.3|205107.5|204957.5|205107.7|204957.7|205103.6|204953.6|16
1636954210000|2021-11-15 05:30:10|205106.8|204956.8|205106.5|204956.5|205106.8|204956.8|205102.5|204952.5|13
1636954220000|2021-11-15 05:30:20|205109.3|204959.3|205103|204953|205109.4|204959.4|205100.9|204950.9|15
1636954230000|2021-11-15 05:30:30|205103.9|204953.9|205104.3|204954.3|205105.9|204955.9|205103.1|204953.1|9
1636954240000|2021-11-15 05:30:40|205101.3|204951.3|205099.2|204949.2|205107.3|204957.3|205098.5|204948.5|13
1636954250000|2021-11-15 05:30:50|205099.9|204949.9|205102.3|204952.3|205102.3|204952.3|205097.3|204947.3|13
1636954260000|2021-11-15 05:31:00|205101.8|204951.8|205095.2|204945.2|205101.9|204951.9|205095.2|204945.2|10
1636954270000|2021-11-15 05:31:10|205095.3|204945.3|205100.5|204950.5|205101.1|204951.1|205095.3|204945.3|16
1636954280000|2021-11-15 05:31:20|205110.2|204960.2|205104.9|204954.9|205110.2|204960.2|205101.9|204951.9|12
1636954290000|2021-11-15 05:31:30|205103.1|204953.1|205101.7|204951.7|205106.4|204956.4|205101.7|204951.7|12
1636954300000|2021-11-15 05:31:40|205101.5|204951.5|205103|204953|205104.7|204954.7|205101.5|204951.5|10
1636954310000|2021-11-15 05:31:50|205102.6|204952.6|205097.4|204947.4|205102.6|204952.6|205096.8|204946.8|11
1636954320000|2021-11-15 05:32:00|205096.9|204946.9|205096.7|204946.7|205096.9|204946.9|205095.6|204945.6|7
1636954330000|2021-11-15 05:32:10|205098.5|204948.5|205103.9|204953.9|205103.9|204953.9|205098.5|204948.5|14
1636954340000|2021-11-15 05:32:20|205103.7|204953.7|205103.6|204953.6|205104.5|204954.5|205103|204953|8
1636954350000|2021-11-15 05:32:30|205104|204954|205101|204951|205104|204954|205098.5|204948.5|9
1636954360000|2021-11-15 05:32:40|205100.9|204950.9|205099|204949|205100.9|204950.9|205097.5|204947.5|12
1636954370000|2021-11-15 05:32:50|205099.8|204949.8|205098.9|204948.9|205100.4|204950.4|205098.9|204948.9|6
1636954380000|2021-11-15 05:33:00|205099.1|204949.1|205098.9|204948.9|205101.4|204951.4|205098|204948|14
1636954390000|2021-11-15 05:33:10|205099.2|204949.2|205101.2|204951.2|205107.8|204957.8|205099.2|204949.2|10
1636954400000|2021-11-15 05:33:20|205101|204951|205102|204952|205102.1|204952.1|205101|204951|5
1636954410000|2021-11-15 05:33:30|205101.9|204951.9|205098.4|204948.4|205102|204952|205097.5|204947.5|16
1636954420000|2021-11-15 05:33:40|205098.9|204948.9|205103.1|204953.1|205104|204954|205098.9|204948.9|6
1636954430000|2021-11-15 05:33:50|205103|204953|205102.4|204952.4|205103.3|204953.3|205102.2|204952.2|5
1636954440000|2021-11-15 05:34:00|205102.5|204952.5|205103.4|204953.4|205105.2|204955.2|205099.9|204949.9|9
1636954450000|2021-11-15 05:34:10|205103.3|204953.3|205105.4|204955.4|205107.2|204957.2|205103.3|204953.3|13
1636954460000|2021-11-15 05:34:20|205109.6|204959.6|205105.7|204955.7|205109.6|204959.6|205103.7|204953.7|14
1636954470000|2021-11-15 05:34:30|205106.5|204956.5|205117.4|204967.4|205117.4|204967.4|205105|204955|18
1636954480000|2021-11-15 05:34:40|205115.9|204965.9|205111.6|204961.6|205115.9|204965.9|205108.7|204958.7|16
1636954490000|2021-11-15 05:34:50|205108.7|204958.7|205110.8|204960.8|205110.9|204960.9|205108.7|204958.7|10
1636954500000|2021-11-15 05:35:00|205111.1|204961.1|205109.3|204959.3|205111.1|204961.1|205107.5|204957.5|8
1636954510000|2021-11-15 05:35:10|205109.5|204959.5|205106.7|204956.7|205112.2|204962.2|205106.6|204956.6|13
1636954520000|2021-11-15 05:35:20|205104.9|204954.9|205114.6|204964.6|205116.6|204966.6|205104.9|204954.9|18
1636954530000|2021-11-15 05:35:30|205115.1|204965.1|205110.2|204960.2|205115.9|204965.9|205106.9|204956.9|22
1636954540000|2021-11-15 05:35:40|205110.8|204960.8|205110.2|204960.2|205111|204961|205107.8|204957.8|14
1636954550000|2021-11-15 05:35:50|205109.7|204959.7|205111.4|204961.4|205111.4|204961.4|205107.1|204957.1|11
1636954560000|2021-11-15 05:36:00|205109.5|204959.5|205110.4|204960.4|205110.4|204960.4|205109.2|204959.2|4
1636954570000|2021-11-15 05:36:10|205110|204960|205105.8|204955.8|205110|204960|205104.3|204954.3|7
1636954580000|2021-11-15 05:36:20|205105.4|204955.4|205103.5|204953.5|205113.9|204963.9|205103.5|204953.5|5
1636954590000|2021-11-15 05:36:30|205107.6|204957.6|205109.2|204959.2|205112.1|204962.1|205107.6|204957.6|13
1636954600000|2021-11-15 05:36:40|205107.9|204957.9|205103.4|204953.4|205111.2|204961.2|205103.4|204953.4|10
1636954610000|2021-11-15 05:36:50|205103.5|204953.5|205099.8|204949.8|205105.1|204955.1|205099.8|204949.8|10
1636954620000|2021-11-15 05:37:00|205100.3|204950.3|205098.5|204948.5|205100.5|204950.5|205098.2|204948.2|8
1636954630000|2021-11-15 05:37:10|205097.9|204947.9|205102.3|204952.3|205102.4|204952.4|205097.9|204947.9|10
1636954640000|2021-11-15 05:37:20|205102|204952|205108.2|204958.2|205108.2|204958.2|205094.3|204944.3|10
1636954650000|2021-11-15 05:37:30|205104.6|204954.6|205103.1|204953.1|205104.6|204954.6|205102.9|204952.9|8
1636954660000|2021-11-15 05:37:40|205103.4|204953.4|205101.7|204951.7|205103.4|204953.4|205101.3|204951.3|11
1636954670000|2021-11-15 05:37:50|205100.7|204950.7|205095.5|204945.5|205101.1|204951.1|205091.2|204941.2|10
1636954680000|2021-11-15 05:38:00|205094.5|204944.5|205096.3|204946.3|205096.9|204946.9|205094.2|204944.2|10
1636954690000|2021-11-15 05:38:10|205095.3|204945.3|205097.5|204947.5|205098.5|204948.5|205095.3|204945.3|7
1636954700000|2021-11-15 05:38:20|205097.8|204947.8|205102.1|204952.1|205102.4|204952.4|205096|204946|14
1636954710000|2021-11-15 05:38:30|205101.8|204951.8|205101.3|204951.3|205102|204952|205101.1|204951.1|15
1636954720000|2021-11-15 05:38:40|205101.9|204951.9|205097.3|204947.3|205102.7|204952.7|205097.3|204947.3|9
1636954730000|2021-11-15 05:38:50|205097.6|204947.6|205098.6|204948.6|205099.8|204949.8|205096.6|204946.6|8
1636954740000|2021-11-15 05:39:00|205098.7|204948.7|205099.8|204949.8|205100.3|204950.3|205098.7|204948.7|6
1636954750000|2021-11-15 05:39:10|205099.5|204949.5|205101.5|204951.5|205101.5|204951.5|205094.4|204944.4|7
1636954760000|2021-11-15 05:39:20|205095.5|204945.5|205101.2|204951.2|205101.7|204951.7|205095.5|204945.5|7
1636954770000|2021-11-15 05:39:30|205101.3|204951.3|205098.3|204948.3|205101.8|204951.8|205097.5|204947.5|9
1636954780000|2021-11-15 05:39:40|205099.2|204949.2|205099.4|204949.4|205100.4|204950.4|205099|204949|10
1636954790000|2021-11-15 05:39:50|205099.3|204949.3|205103|204953|205103.6|204953.6|205099.3|204949.3|8
1636954800000|2021-11-15 05:40:00|205102.3|204952.3|205091.1|204941.1|205102.4|204952.4|205091.1|204941.1|9
1636954810000|2021-11-15 05:40:10|205092.2|204942.2|205099.5|204949.5|205100.3|204950.3|205092.2|204942.2|11
1636954820000|2021-11-15 05:40:20|205100.1|204950.1|205098.8|204948.8|205100.1|204950.1|205098.8|204948.8|9
1636954830000|2021-11-15 05:40:30|205099|204949|205096.7|204946.7|205099.7|204949.7|205096.1|204946.1|10
1636954840000|2021-11-15 05:40:40|205096.4|204946.4|205097.6|204947.6|205097.6|204947.6|205095.9|204945.9|3
1636954850000|2021-11-15 05:40:50|205102.3|204952.3|205098.4|204948.4|205102.3|204952.3|205094.3|204944.3|6
1636954860000|2021-11-15 05:41:00|205098|204948|205100.9|204950.9|205100.9|204950.9|205098|204948|8
1636954870000|2021-11-15 05:41:10|205100.5|204950.5|205098.1|204948.1|205100.9|204950.9|205094.2|204944.2|12
1636954880000|2021-11-15 05:41:20|205099.8|204949.8|205099.6|204949.6|205099.8|204949.8|205099.2|204949.2|15
1636954890000|2021-11-15 05:41:30|205099.4|204949.4|205101.6|204951.6|205101.9|204951.9|205099|204949|17
1636954900000|2021-11-15 05:41:40|205101.9|204951.9|205098.6|204948.6|205102.2|204952.2|205096.4|204946.4|9
1636954910000|2021-11-15 05:41:50|205095.9|204945.9|205097.4|204947.4|205100|204950|205095.9|204945.9|11
1636954920000|2021-11-15 05:42:00|205098.6|204948.6|205099.3|204949.3|205101.1|204951.1|205094.9|204944.9|14
1636954930000|2021-11-15 05:42:10|205096.5|204946.5|205096.3|204946.3|205098.4|204948.4|205094.4|204944.4|9
1636954940000|2021-11-15 05:42:20|205097.9|204947.9|205097.7|204947.7|205097.9|204947.9|205096.8|204946.8|5
1636954950000|2021-11-15 05:42:30|205098.2|204948.2|205098.1|204948.1|205098.2|204948.2|205094.2|204944.2|5
1636954960000|2021-11-15 05:42:40|205097.2|204947.2|205104.7|204954.7|205104.7|204954.7|205096.6|204946.6|3
1636954970000|2021-11-15 05:42:50|205103.5|204953.5|205099.6|204949.6|205103.5|204953.5|205096.7|204946.7|16
1636954980000|2021-11-15 05:43:00|205096.6|204946.6|205097.8|204947.8|205100.1|204950.1|205095.4|204945.4|11
1636954990000|2021-11-15 05:43:10|205099.6|204949.6|205097.2|204947.2|205100.8|204950.8|205096.3|204946.3|14
1636955000000|2021-11-15 05:43:20|205097.1|204947.1|205080.3|204930.3|205097.1|204947.1|205078.8|204928.8|17
1636955010000|2021-11-15 05:43:30|205080.4|204930.4|205078.1|204928.1|205080.5|204930.5|205076.2|204926.2|12
1636955020000|2021-11-15 05:43:40|205078|204928|205078|204928|205078|204928|205076.5|204926.5|10
1636955030000|2021-11-15 05:43:50|205077.8|204927.8|205078.4|204928.4|205078.4|204928.4|205073.1|204923.1|6
1636955040000|2021-11-15 05:44:00|205078.8|204928.8|205081.1|204931.1|205081.1|204931.1|205077.6|204927.6|14
1636955050000|2021-11-15 05:44:10|205081.7|204931.7|205082.8|204932.8|205084.6|204934.6|205080.2|204930.2|9
1636955060000|2021-11-15 05:44:20|205080.1|204930.1|205079.3|204929.3|205080.7|204930.7|205078.7|204928.7|7
1636955070000|2021-11-15 05:44:30|205080|204930|205081.7|204931.7|205082|204932|205078.5|204928.5|14
1636955080000|2021-11-15 05:44:40|205077.6|204927.6|205080.4|204930.4|205080.4|204930.4|205077|204927|16
1636955090000|2021-11-15 05:44:50|205080.3|204930.3|205080.6|204930.6|205082.1|204932.1|205079.9|204929.9|15
1636955100000|2021-11-15 05:45:00|205080.4|204930.4|205076.1|204926.1|205080.5|204930.5|205074.6|204924.6|21
1636955110000|2021-11-15 05:45:10|205077.5|204927.5|205086.5|204936.5|205087|204937|205077.5|204927.5|13
1636955120000|2021-11-15 05:45:20|205086.4|204936.4|205082.5|204932.5|205086.4|204936.4|205082.5|204932.5|14
1636955130000|2021-11-15 05:45:30|205085.4|204935.4|205083|204933|205085.4|204935.4|205083|204933|6
1636955140000|2021-11-15 05:45:40|205083.1|204933.1|205081.5|204931.5|205087.4|204937.4|205076|204926|20
1636955150000|2021-11-15 05:45:50|205085.4|204935.4|205083.9|204933.9|205085.4|204935.4|205079.9|204929.9|12
1636955160000|2021-11-15 05:46:00|205084.9|204934.9|205084.1|204934.1|205086.5|204936.5|205082.9|204932.9|9
1636955170000|2021-11-15 05:46:10|205083.5|204933.5|205082|204932|205085.5|204935.5|205081.2|204931.2|13
1636955180000|2021-11-15 05:46:20|205082.3|204932.3|205086|204936|205087.7|204937.7|205081.7|204931.7|14
1636955190000|2021-11-15 05:46:30|205085.3|204935.3|205084.9|204934.9|205087.8|204937.8|205080.4|204930.4|11
1636955200000|2021-11-15 05:46:40|205083.4|204933.4|205084.9|204934.9|205088.1|204938.1|205082.9|204932.9|14
1636955210000|2021-11-15 05:46:50|205084.8|204934.8|205084.4|204934.4|205084.9|204934.9|205082.7|204932.7|11
1636955220000|2021-11-15 05:47:00|205084.3|204934.3|205083.5|204933.5|205085.1|204935.1|205077.9|204927.9|10
1636955230000|2021-11-15 05:47:10|205081.8|204931.8|205086|204936|205088|204938|205080.8|204930.8|7
1636955240000|2021-11-15 05:47:20|205082.2|204932.2|205081.1|204931.1|205085.7|204935.7|205080.8|204930.8|13
1636955250000|2021-11-15 05:47:30|205082.2|204932.2|205086.8|204936.8|205087.9|204937.9|205081.7|204931.7|13
1636955260000|2021-11-15 05:47:40|205085.5|204935.5|205082.2|204932.2|205085.5|204935.5|205079.9|204929.9|11
1636955270000|2021-11-15 05:47:50|205082.4|204932.4|205079.4|204929.4|205082.4|204932.4|205079.4|204929.4|9
1636955280000|2021-11-15 05:48:00|205080|204930|205080.5|204930.5|205084.6|204934.6|205077.6|204927.6|9
1636955290000|2021-11-15 05:48:10|205078.1|204928.1|205075|204925|205083.6|204933.6|205074.9|204924.9|11
1636955300000|2021-11-15 05:48:20|205080.9|204930.9|205081.2|204931.2|205087.2|204937.2|205080.6|204930.6|9
1636955310000|2021-11-15 05:48:30|205079.6|204929.6|205078.3|204928.3|205081.5|204931.5|205077.8|204927.8|10
1636955320000|2021-11-15 05:48:40|205077.7|204927.7|205087.8|204937.8|205087.8|204937.8|205077.7|204927.7|9
1636955330000|2021-11-15 05:48:50|205087.3|204937.3|205090.1|204940.1|205090.5|204940.5|205087.3|204937.3|8
1636955340000|2021-11-15 05:49:00|205086.7|204936.7|205087|204937|205088.3|204938.3|205085.9|204935.9|12
1636955350000|2021-11-15 05:49:10|205081.9|204931.9|205076.2|204926.2|205082.7|204932.7|205073.1|204923.1|16
1636955360000|2021-11-15 05:49:20|205077.1|204927.1|205066.7|204916.7|205077.1|204927.1|205061.8|204911.8|9
1636955370000|2021-11-15 05:49:30|205062.6|204912.6|205059.2|204909.2|205063.1|204913.1|205057.9|204907.9|20
1636955380000|2021-11-15 05:49:40|205059.9|204909.9|205059.9|204909.9|205060.2|204910.2|205058.3|204908.3|13
1636955390000|2021-11-15 05:49:50|205059.7|204909.7|205062.6|204912.6|205062.6|204912.6|205058.1|204908.1|14
1636955400000|2021-11-15 05:50:00|205062|204912|205054.9|204904.9|205065.7|204915.7|205054.3|204904.3|16
1636955410000|2021-11-15 05:50:10|205055|204905|205054|204904|205062.6|204912.6|205053.2|204903.2|11
1636955420000|2021-11-15 05:50:20|205053|204903|205058.4|204908.4|205059.1|204909.1|205053|204903|9
1636955430000|2021-11-15 05:50:30|205060.1|204910.1|205059.5|204909.5|205060.1|204910.1|205059.5|204909.5|6
1636955440000|2021-11-15 05:50:40|205062.2|204912.2|205059.3|204909.3|205062.6|204912.6|205058|204908|9
1636955450000|2021-11-15 05:50:50|205059.4|204909.4|205061.3|204911.3|205061.3|204911.3|205059.4|204909.4|4
1636955460000|2021-11-15 05:51:00|205059.8|204909.8|205050.4|204900.4|205061|204911|205046.4|204896.4|15
1636955470000|2021-11-15 05:51:10|205049.6|204899.6|205041.9|204891.9|205049.6|204899.6|205039.6|204889.6|19
1636955480000|2021-11-15 05:51:20|205042.3|204892.3|205051.6|204901.6|205052.6|204902.6|205041.8|204891.8|17
1636955490000|2021-11-15 05:51:30|205051.5|204901.5|205049|204899|205051.5|204901.5|205047.2|204897.2|7
1636955500000|2021-11-15 05:51:40|205049.4|204899.4|205045.7|204895.7|205053.2|204903.2|205040.3|204890.3|18
1636955510000|2021-11-15 05:51:50|205046.4|204896.4|205049.8|204899.8|205049.8|204899.8|205044.7|204894.7|12
1636955520000|2021-11-15 05:52:00|205046.4|204896.4|205052.4|204902.4|205052.5|204902.5|205044.2|204894.2|16
1636955530000|2021-11-15 05:52:10|205051.6|204901.6|205052.5|204902.5|205052.5|204902.5|205050.3|204900.3|6
1636955540000|2021-11-15 05:52:20|205050.5|204900.5|205044.8|204894.8|205050.5|204900.5|205042.2|204892.2|7
1636955550000|2021-11-15 05:52:30|205047.7|204897.7|205046.8|204896.8|205047.8|204897.8|205042|204892|9
1636955560000|2021-11-15 05:52:40|205047.1|204897.1|205045.4|204895.4|205047.1|204897.1|205035.1|204885.1|17
1636955570000|2021-11-15 05:52:50|205045|204895|205051|204901|205051.2|204901.2|205044.9|204894.9|17
1636955580000|2021-11-15 05:53:00|205050.1|204900.1|205054.3|204904.3|205055.1|204905.1|205049.5|204899.5|15
1636955590000|2021-11-15 05:53:10|205053.7|204903.7|205048.9|204898.9|205053.7|204903.7|205046.4|204896.4|14
1636955600000|2021-11-15 05:53:20|205048.5|204898.5|205043.6|204893.6|205049.2|204899.2|205041.2|204891.2|19
1636955610000|2021-11-15 05:53:30|205050.8|204900.8|205042.1|204892.1|205050.8|204900.8|205037.2|204887.2|15
1636955620000|2021-11-15 05:53:40|205042|204892|205042.5|204892.5|205045.7|204895.7|205038.8|204888.8|16
1636955630000|2021-11-15 05:53:50|205042.8|204892.8|205044.3|204894.3|205044.6|204894.6|205039.2|204889.2|15
1636955640000|2021-11-15 05:54:00|205044|204894|205044.3|204894.3|205045.6|204895.6|205040.9|204890.9|18
1636955650000|2021-11-15 05:54:10|205044.2|204894.2|205042|204892|205044.5|204894.5|205042|204892|13
1636955660000|2021-11-15 05:54:20|205043.9|204893.9|205044.4|204894.4|205048.5|204898.5|205042.8|204892.8|11
1636955670000|2021-11-15 05:54:30|205045.7|204895.7|205043|204893|205045.7|204895.7|205042.2|204892.2|14
1636955680000|2021-11-15 05:54:40|205042.7|204892.7|205045.5|204895.5|205047.6|204897.6|205042.1|204892.1|18
1636955690000|2021-11-15 05:54:50|205044.7|204894.7|205046.3|204896.3|205050.5|204900.5|205044.2|204894.2|11
1636955700000|2021-11-15 05:55:00|205042.9|204892.9|205040.4|204890.4|205046.3|204896.3|205038.4|204888.4|12
1636955710000|2021-11-15 05:55:10|205041.7|204891.7|205041.3|204891.3|205042.8|204892.8|205041.3|204891.3|18
1636955720000|2021-11-15 05:55:20|205041.2|204891.2|205043.7|204893.7|205046.9|204896.9|205041.1|204891.1|18
1636955730000|2021-11-15 05:55:30|205041.7|204891.7|205043.7|204893.7|205044.6|204894.6|205040.9|204890.9|15
1636955740000|2021-11-15 05:55:40|205046.3|204896.3|205013.6|204863.6|205048.2|204898.2|205013.6|204863.6|15
1636955750000|2021-11-15 05:55:50|205014|204864|205010.7|204860.7|205014|204864|205009.1|204859.1|19
1636955760000|2021-11-15 05:56:00|205009.1|204859.1|205000.9|204850.9|205009.8|204859.8|205000.2|204850.2|19
1636955770000|2021-11-15 05:56:10|205003.9|204853.9|204999|204849|205004.1|204854.1|204998.7|204848.7|28
1636955780000|2021-11-15 05:56:20|204999.1|204849.1|204995.6|204845.6|204999.7|204849.7|204994.8|204844.8|17
1636955790000|2021-11-15 05:56:30|204995.8|204845.8|205001.2|204851.2|205001.5|204851.5|204995.1|204845.1|22
1636955800000|2021-11-15 05:56:40|205001.3|204851.3|205000.1|204850.1|205001.6|204851.6|204998.3|204848.3|21
1636955810000|2021-11-15 05:56:50|205000.2|204850.2|205000.9|204850.9|205000.9|204850.9|204999.3|204849.3|15
1636955820000|2021-11-15 05:57:00|205000.7|204850.7|205001.1|204851.1|205004.4|204854.4|205000.2|204850.2|19
1636955830000|2021-11-15 05:57:10|205001.2|204851.2|204998.9|204848.9|205004.3|204854.3|204998.9|204848.9|19
1636955840000|2021-11-15 05:57:20|204998.8|204848.8|204997.7|204847.7|204998.8|204848.8|204996.8|204846.8|9
1636955850000|2021-11-15 05:57:30|204997.6|204847.6|204996.2|204846.2|204998|204848|204995|204845|19
1636955860000|2021-11-15 05:57:40|204996.1|204846.1|204998|204848|204998.4|204848.4|204995.7|204845.7|12
1636955870000|2021-11-15 05:57:50|204997.1|204847.1|204995.7|204845.7|205000.1|204850.1|204995.7|204845.7|12
1636955880000|2021-11-15 05:58:00|204996|204846|204997.2|204847.2|205000.5|204850.5|204994|204844|20
1636955890000|2021-11-15 05:58:10|204997|204847|204991.1|204841.1|204999.8|204849.8|204991.1|204841.1|14
1636955900000|2021-11-15 05:58:20|204991.3|204841.3|204994.6|204844.6|204994.6|204844.6|204990.8|204840.8|14
1636955910000|2021-11-15 05:58:30|204991.4|204841.4|204992.1|204842.1|204994.6|204844.6|204991.4|204841.4|25
1636955920000|2021-11-15 05:58:40|204992.2|204842.2|204992.8|204842.8|204997.5|204847.5|204991.9|204841.9|25
1636955930000|2021-11-15 05:58:50|204994.8|204844.8|204994.1|204844.1|204999.2|204849.2|204991.9|204841.9|29
1636955940000|2021-11-15 05:59:00|204993.9|204843.9|204993.7|204843.7|204997.2|204847.2|204992.5|204842.5|24
1636955950000|2021-11-15 05:59:10|204995.2|204845.2|205000.7|204850.7|205000.7|204850.7|204993.9|204843.9|23
1636955960000|2021-11-15 05:59:20|205001|204851|205000.4|204850.4|205002.2|204852.2|204999.9|204849.9|15
1636955970000|2021-11-15 05:59:30|205000.2|204850.2|205002.3|204852.3|205003.4|204853.4|205000.2|204850.2|8
1636955980000|2021-11-15 05:59:40|205002.2|204852.2|205003.7|204853.7|205003.7|204853.7|205001.3|204851.3|14
1636955990000|2021-11-15 05:59:50|205000.4|204850.4|205002.6|204852.6|205003|204853|205000.4|204850.4|14
1636956000000|2021-11-15 06:00:00|205002.5|204852.5|204989.8|204839.8|205003.1|204853.1|204988|204838|18
1636956010000|2021-11-15 06:00:10|204989.4|204839.4|204988.4|204838.4|204993.7|204843.7|204988.4|204838.4|13
1636956020000|2021-11-15 06:00:20|204991.4|204841.4|204992.3|204842.3|204992.9|204842.9|204989.6|204839.6|19
1636956030000|2021-11-15 06:00:30|204991.5|204841.5|204992.6|204842.6|204993.1|204843.1|204989.9|204839.9|13
1636956040000|2021-11-15 06:00:40|204993|204843|204994.1|204844.1|204995.2|204845.2|204992.5|204842.5|14
1636956050000|2021-11-15 06:00:50|204993.2|204843.2|204995.4|204845.4|204995.4|204845.4|204990.7|204840.7|24
1636956060000|2021-11-15 06:01:00|204995.1|204845.1|204992.7|204842.7|204995.1|204845.1|204992.7|204842.7|13
1636956070000|2021-11-15 06:01:10|204992.8|204842.8|204985.7|204835.7|204995.1|204845.1|204982.1|204832.1|22
1636956080000|2021-11-15 06:01:20|204987.9|204837.9|204987.6|204837.6|204988.5|204838.5|204986.3|204836.3|11
1636956090000|2021-11-15 06:01:30|204984.9|204834.9|204983.5|204833.5|204985.6|204835.6|204982.7|204832.7|11
1636956100000|2021-11-15 06:01:40|204983.8|204833.8|204986.6|204836.6|204987.1|204837.1|204983.6|204833.6|13
1636956110000|2021-11-15 06:01:50|204986.5|204836.5|204982|204832|204986.7|204836.7|204981.2|204831.2|10
1636956120000|2021-11-15 06:02:00|204982.1|204832.1|204980.4|204830.4|204982.2|204832.2|204978.7|204828.7|8
1636956130000|2021-11-15 06:02:10|204980.6|204830.6|204979.3|204829.3|204983.6|204833.6|204979.2|204829.2|17
1636956140000|2021-11-15 06:02:20|204979.1|204829.1|204967.2|204817.2|204979.5|204829.5|204966|204816|24
1636956150000|2021-11-15 06:02:30|204965.4|204815.4|204966.5|204816.5|204968.8|204818.8|204963.9|204813.9|12
1636956160000|2021-11-15 06:02:40|204967|204817|204969.6|204819.6|204969.6|204819.6|204965.2|204815.2|16
1636956170000|2021-11-15 06:02:50|204969.7|204819.7|204973.3|204823.3|204973.4|204823.4|204969.2|204819.2|13
1636956180000|2021-11-15 06:03:00|204972.8|204822.8|204969.2|204819.2|204972.8|204822.8|204968.6|204818.6|8
1636956190000|2021-11-15 06:03:10|204968.8|204818.8|204968.4|204818.4|204969.4|204819.4|204967.7|204817.7|9
1636956200000|2021-11-15 06:03:20|204971.9|204821.9|204975.9|204825.9|204975.9|204825.9|204971.4|204821.4|11
1636956210000|2021-11-15 06:03:30|204975.7|204825.7|204972.1|204822.1|204976.5|204826.5|204972|204822|10
1636956220000|2021-11-15 06:03:40|204972.5|204822.5|204972.6|204822.6|204974.1|204824.1|204972.2|204822.2|17
1636956230000|2021-11-15 06:03:50|204972.7|204822.7|204976.2|204826.2|204977.7|204827.7|204972.7|204822.7|17
1636956240000|2021-11-15 06:04:00|204976|204826|204983.8|204833.8|204984|204834|204972.8|204822.8|20
1636956250000|2021-11-15 06:04:10|204984.3|204834.3|204981.8|204831.8|204985.6|204835.6|204979.6|204829.6|14
1636956260000|2021-11-15 06:04:20|204983.2|204833.2|204980|204830|204983.6|204833.6|204978.4|204828.4|10
1636956270000|2021-11-15 06:04:30|204980.7|204830.7|204980.2|204830.2|204981.7|204831.7|204978.8|204828.8|15
1636956280000|2021-11-15 06:04:40|204981.6|204831.6|204971.2|204821.2|204981.6|204831.6|204971.2|204821.2|14
1636956290000|2021-11-15 06:04:50|204970.6|204820.6|204970|204820|204971.5|204821.5|204970|204820|4
1636956300000|2021-11-15 06:05:00|204969.4|204819.4|204975|204825|204975.1|204825.1|204968.6|204818.6|18
1636956310000|2021-11-15 06:05:10|204973.4|204823.4|205000.8|204850.8|205001.3|204851.3|204971.7|204821.7|21
1636956320000|2021-11-15 06:05:20|205001.4|204851.4|205007.8|204857.8|205007.8|204857.8|204999.6|204849.6|26
1636956330000|2021-11-15 06:05:30|205006.9|204856.9|205004.4|204854.4|205006.9|204856.9|205003.2|204853.2|16
1636956340000|2021-11-15 06:05:40|205004.9|204854.9|204989.8|204839.8|205004.9|204854.9|204984.1|204834.1|20
1636956350000|2021-11-15 06:05:50|204991.2|204841.2|204972.3|204822.3|204991.2|204841.2|204969.9|204819.9|19
1636956360000|2021-11-15 06:06:00|204973.6|204823.6|204971.1|204821.1|204976.1|204826.1|204970.7|204820.7|15
1636956370000|2021-11-15 06:06:10|204971.7|204821.7|204971.8|204821.8|204974.4|204824.4|204970.5|204820.5|14
1636956380000|2021-11-15 06:06:20|204973.7|204823.7|204976.7|204826.7|204977.4|204827.4|204973.4|204823.4|8
1636956390000|2021-11-15 06:06:30|204976.3|204826.3|204975.5|204825.5|204977.6|204827.6|204974.8|204824.8|10
1636956400000|2021-11-15 06:06:40|204975.1|204825.1|204975.4|204825.4|204975.9|204825.9|204973.6|204823.6|14
1636956410000|2021-11-15 06:06:50|204975.2|204825.2|204970.1|204820.1|204975.5|204825.5|204970.1|204820.1|13
1636956420000|2021-11-15 06:07:00|204968.6|204818.6|204967.7|204817.7|204969.6|204819.6|204967.7|204817.7|13
1636956430000|2021-11-15 06:07:10|204969.2|204819.2|204970.5|204820.5|204970.5|204820.5|204966.7|204816.7|12
1636956440000|2021-11-15 06:07:20|204971.1|204821.1|204979|204829|204979|204829|204967.4|204817.4|15
1636956450000|2021-11-15 06:07:30|204979.3|204829.3|204977.4|204827.4|204979.3|204829.3|204974.8|204824.8|17
1636956460000|2021-11-15 06:07:40|204977.3|204827.3|204969.7|204819.7|204977.4|204827.4|204967.4|204817.4|16
1636956470000|2021-11-15 06:07:50|204970.4|204820.4|204966.9|204816.9|204971.7|204821.7|204966.9|204816.9|9
1636956480000|2021-11-15 06:08:00|204967.3|204817.3|204968.5|204818.5|204968.5|204818.5|204966.6|204816.6|9
1636956490000|2021-11-15 06:08:10|204968.4|204818.4|204972.5|204822.5|204972.7|204822.7|204968.4|204818.4|10
1636956500000|2021-11-15 06:08:20|204972.3|204822.3|204967.9|204817.9|204974.3|204824.3|204967.2|204817.2|9
1636956510000|2021-11-15 06:08:30|204966.4|204816.4|204970.6|204820.6|204972|204822|204965.6|204815.6|9
1636956520000|2021-11-15 06:08:40|204971.6|204821.6|204968|204818|204972|204822|204968|204818|7
1636956530000|2021-11-15 06:08:50|204968.3|204818.3|204968.2|204818.2|204968.3|204818.3|204967.9|204817.9|4
1636956540000|2021-11-15 06:09:00|204975.4|204825.4|204969.2|204819.2|204975.5|204825.5|204969.2|204819.2|7
1636956550000|2021-11-15 06:09:10|204969.4|204819.4|204975.7|204825.7|204975.7|204825.7|204969.4|204819.4|4
1636956560000|2021-11-15 06:09:20|204975.4|204825.4|204973.9|204823.9|204975.4|204825.4|204970.2|204820.2|8
1636956570000|2021-11-15 06:09:30|204974.5|204824.5|204972.1|204822.1|204974.5|204824.5|204970.4|204820.4|12
1636956580000|2021-11-15 06:09:40|204969.6|204819.6|204973.7|204823.7|204977.1|204827.1|204969.6|204819.6|18
1636956590000|2021-11-15 06:09:50|204974|204824|204972.3|204822.3|204975.1|204825.1|204971.8|204821.8|15
1636956600000|2021-11-15 06:10:00|204971|204821|204979.9|204829.9|204982|204832|204969.3|204819.3|23
1636956610000|2021-11-15 06:10:10|204979.3|204829.3|204982.1|204832.1|204982.1|204832.1|204976.5|204826.5|13
1636956620000|2021-11-15 06:10:20|204981.8|204831.8|205014.1|204864.1|205014.1|204864.1|204980|204830|19
1636956630000|2021-11-15 06:10:30|205009.2|204859.2|205004.9|204854.9|205013.3|204863.3|205002.3|204852.3|20
1636956640000|2021-11-15 06:10:40|205006.1|204856.1|205006.2|204856.2|205006.2|204856.2|205002.6|204852.6|13
1636956650000|2021-11-15 06:10:50|205006.1|204856.1|205013.8|204863.8|205019.6|204869.6|205005.7|204855.7|20
1636956660000|2021-11-15 06:11:00|205012.7|204862.7|205016.1|204866.1|205016.2|204866.2|205012.7|204862.7|11
1636956670000|2021-11-15 06:11:10|205016.3|204866.3|205011.2|204861.2|205016.3|204866.3|205008.2|204858.2|11
1636956680000|2021-11-15 06:11:20|205010.2|204860.2|205018.1|204868.1|205021.6|204871.6|205010.2|204860.2|20
1636956690000|2021-11-15 06:11:30|205015.1|204865.1|205018.5|204868.5|205019.9|204869.9|205014.2|204864.2|15
1636956700000|2021-11-15 06:11:40|205019.5|204869.5|205033.8|204883.8|205033.8|204883.8|205019.1|204869.1|22
1636956710000|2021-11-15 06:11:50|205034|204884|205029.6|204879.6|205034|204884|205027.4|204877.4|17
1636956720000|2021-11-15 06:12:00|205030|204880|205028.8|204878.8|205032.6|204882.6|205025|204875|14
1636956730000|2021-11-15 06:12:10|205030|204880|205032.2|204882.2|205032.8|204882.8|205029.6|204879.6|12
1636956740000|2021-11-15 06:12:20|205031.3|204881.3|205039.5|204889.5|205040.8|204890.8|205027.5|204877.5|13
1636956750000|2021-11-15 06:12:30|205038.7|204888.7|205037.5|204887.5|205040|204890|205034.1|204884.1|10
1636956760000|2021-11-15 06:12:40|205037.7|204887.7|205030.8|204880.8|205037.7|204887.7|205030.8|204880.8|8
1636956770000|2021-11-15 06:12:50|205029.6|204879.6|205031.4|204881.4|205031.6|204881.6|205028.6|204878.6|7
1636956780000|2021-11-15 06:13:00|205035.5|204885.5|205036.6|204886.6|205039.3|204889.3|205035.5|204885.5|10
1636956790000|2021-11-15 06:13:10|205035.6|204885.6|205038.2|204888.2|205039|204889|205033.4|204883.4|12
1636956800000|2021-11-15 06:13:20|205037.4|204887.4|205037.1|204887.1|205037.8|204887.8|205035.1|204885.1|11
1636956810000|2021-11-15 06:13:30|205036|204886|205031.6|204881.6|205036|204886|205027.1|204877.1|10
1636956820000|2021-11-15 06:13:40|205029.8|204879.8|205028.6|204878.6|205033.1|204883.1|205028|204878|13
1636956830000|2021-11-15 06:13:50|205031.6|204881.6|205027.9|204877.9|205031.6|204881.6|205027.9|204877.9|12
1636956840000|2021-11-15 06:14:00|205028.5|204878.5|205029.5|204879.5|205032.7|204882.7|205028.5|204878.5|14
1636956850000|2021-11-15 06:14:10|205028.4|204878.4|205028.2|204878.2|205030.1|204880.1|205027.3|204877.3|9
1636956860000|2021-11-15 06:14:20|205028.7|204878.7|205028.2|204878.2|205030.8|204880.8|205027.7|204877.7|17
1636956870000|2021-11-15 06:14:30|205027.9|204877.9|205030.4|204880.4|205030.4|204880.4|205027.7|204877.7|10
1636956880000|2021-11-15 06:14:40|205031.5|204881.5|205034.4|204884.4|205034.4|204884.4|205031.5|204881.5|17
1636956890000|2021-11-15 06:14:50|205034|204884|205031.5|204881.5|205034.4|204884.4|205030.1|204880.1|13
1636956900000|2021-11-15 06:15:00|205031.4|204881.4|205033|204883|205033.4|204883.4|205030.9|204880.9|17
1636956910000|2021-11-15 06:15:10|205033.1|204883.1|205031.2|204881.2|205033.5|204883.5|205028.2|204878.2|14
1636956920000|2021-11-15 06:15:20|205030.9|204880.9|205035.6|204885.6|205036.4|204886.4|205030.9|204880.9|14
1636956930000|2021-11-15 06:15:30|205035.7|204885.7|205034.4|204884.4|205035.7|204885.7|205034.1|204884.1|11
1636956940000|2021-11-15 06:15:40|205033.7|204883.7|205037.3|204887.3|205037.8|204887.8|205033.4|204883.4|7
1636956950000|2021-11-15 06:15:50|205037|204887|205033.5|204883.5|205037.2|204887.2|205032.4|204882.4|16
1636956960000|2021-11-15 06:16:00|205033.4|204883.4|205036.5|204886.5|205036.6|204886.6|205033.4|204883.4|14
1636956970000|2021-11-15 06:16:10|205036.8|204886.8|205034.5|204884.5|205036.8|204886.8|205033.6|204883.6|16
1636956980000|2021-11-15 06:16:20|205034|204884|205034.5|204884.5|205036.9|204886.9|205034|204884|7
1636956990000|2021-11-15 06:16:30|205035.5|204885.5|205036.2|204886.2|205036.2|204886.2|205030.3|204880.3|20
1636957000000|2021-11-15 06:16:40|205036.6|204886.6|205039.3|204889.3|205041.7|204891.7|205036.5|204886.5|13
1636957010000|2021-11-15 06:16:50|205037.8|204887.8|205030.5|204880.5|205037.8|204887.8|205030.5|204880.5|12
1636957020000|2021-11-15 06:17:00|205031.6|204881.6|205031.2|204881.2|205033.8|204883.8|205029|204879|11
1636957030000|2021-11-15 06:17:10|205031.3|204881.3|205033.8|204883.8|205033.8|204883.8|205030.9|204880.9|8
1636957040000|2021-11-15 06:17:20|205033.4|204883.4|205038.8|204888.8|205040.6|204890.6|205031|204881|15
1636957050000|2021-11-15 06:17:30|205039.5|204889.5|205036.3|204886.3|205042.7|204892.7|205034.3|204884.3|21
1636957060000|2021-11-15 06:17:40|205036.2|204886.2|205041.3|204891.3|205044.3|204894.3|205036.1|204886.1|20
1636957070000|2021-11-15 06:17:50|205040.4|204890.4|205040|204890|205042.6|204892.6|205039.4|204889.4|23
1636957080000|2021-11-15 06:18:00|205038.9|204888.9|205033.1|204883.1|205039.9|204889.9|205028.9|204878.9|24
1636957090000|2021-11-15 06:18:10|205033.8|204883.8|205042.1|204892.1|205042.5|204892.5|205033.8|204883.8|19
1636957100000|2021-11-15 06:18:20|205041.7|204891.7|205046|204896|205050.7|204900.7|205034.4|204884.4|20
1636957110000|2021-11-15 06:18:30|205034.4|204884.4|205036.1|204886.1|205041.7|204891.7|205033.3|204883.3|32
1636957120000|2021-11-15 06:18:40|205037.2|204887.2|205034|204884|205040.6|204890.6|205031.9|204881.9|25
1636957130000|2021-11-15 06:18:50|205037.5|204887.5|205038.7|204888.7|205039.7|204889.7|205033|204883|13
1636957140000|2021-11-15 06:19:00|205038.2|204888.2|205034|204884|205038.2|204888.2|205034|204884|8
1636957150000|2021-11-15 06:19:10|205034.3|204884.3|205043.7|204893.7|205044.1|204894.1|205029|204879|20
1636957160000|2021-11-15 06:19:20|205039.5|204889.5|205033.8|204883.8|205039.5|204889.5|205030.2|204880.2|32
1636957170000|2021-11-15 06:19:30|205035.2|204885.2|205035.7|204885.7|205040|204890|205030.7|204880.7|22
1636957180000|2021-11-15 06:19:40|205035.9|204885.9|205032.3|204882.3|205037.3|204887.3|205029.7|204879.7|15
1636957190000|2021-11-15 06:19:50|205031.2|204881.2|205036.6|204886.6|205045.6|204895.6|205029.7|204879.7|24
1636957200000|2021-11-15 06:20:00|205039|204889|205058.9|204908.9|205066.2|204916.2|205032.2|204882.2|33
1636957210000|2021-11-15 06:20:10|205053.1|204903.1|205052.6|204902.6|205066.2|204916.2|205049.6|204899.6|26
1636957220000|2021-11-15 06:20:20|205052.5|204902.5|205059|204909|205070.1|204920.1|205051.3|204901.3|18
1636957230000|2021-11-15 06:20:30|205059.4|204909.4|205056.5|204906.5|205062|204912|205055.1|204905.1|18
1636957240000|2021-11-15 06:20:40|205056.9|204906.9|205059.8|204909.8|205062|204912|205052.8|204902.8|16
1636957250000|2021-11-15 06:20:50|205058.9|204908.9|205056.9|204906.9|205058.9|204908.9|205055.6|204905.6|17
1636957260000|2021-11-15 06:21:00|205058.5|204908.5|205053.9|204903.9|205061.4|204911.4|205053.9|204903.9|13
1636957270000|2021-11-15 06:21:10|205053.1|204903.1|205060|204910|205061.2|204911.2|205053.1|204903.1|14
1636957280000|2021-11-15 06:21:20|205059.2|204909.2|205062.2|204912.2|205072.1|204922.1|205058.6|204908.6|20
1636957290000|2021-11-15 06:21:30|205067.2|204917.2|205067.7|204917.7|205073.1|204923.1|205063.3|204913.3|19
1636957300000|2021-11-15 06:21:40|205068.8|204918.8|205069.6|204919.6|205070.2|204920.2|205068.6|204918.6|7
1636957310000|2021-11-15 06:21:50|205070.5|204920.5|205070.3|204920.3|205071.9|204921.9|205069.5|204919.5|12
1636957320000|2021-11-15 06:22:00|205069.7|204919.7|205070.1|204920.1|205070.6|204920.6|205068.8|204918.8|9
1636957330000|2021-11-15 06:22:10|205070.3|204920.3|205073.8|204923.8|205073.8|204923.8|205066.8|204916.8|8
1636957340000|2021-11-15 06:22:20|205075|204925|205063.5|204913.5|205075|204925|205061.4|204911.4|15
1636957350000|2021-11-15 06:22:30|205064.1|204914.1|205067.6|204917.6|205069.1|204919.1|205064.1|204914.1|15
1636957360000|2021-11-15 06:22:40|205067|204917|205065.7|204915.7|205068.8|204918.8|205065.7|204915.7|10
1636957370000|2021-11-15 06:22:50|205065.6|204915.6|205064.8|204914.8|205067|204917|205063.6|204913.6|14
1636957380000|2021-11-15 06:23:00|205065.2|204915.2|205070.2|204920.2|205070.2|204920.2|205065.2|204915.2|8
1636957390000|2021-11-15 06:23:10|205070.5|204920.5|205069.9|204919.9|205070.9|204920.9|205067.6|204917.6|9
1636957400000|2021-11-15 06:23:20|205070.1|204920.1|205072.6|204922.6|205072.8|204922.8|205069.5|204919.5|8
1636957410000|2021-11-15 06:23:30|205073.2|204923.2|205072|204922|205074.3|204924.3|205070.5|204920.5|6
1636957420000|2021-11-15 06:23:40|205071.5|204921.5|205070.5|204920.5|205072.6|204922.6|205069|204919|8
1636957430000|2021-11-15 06:23:50|205070.8|204920.8|205075|204925|205075|204925|205069.9|204919.9|7
1636957440000|2021-11-15 06:24:00|205074.4|204924.4|205073|204923|205074.9|204924.9|205073|204923|6
1636957450000|2021-11-15 06:24:10|205073.3|204923.3|205075.1|204925.1|205075.1|204925.1|205073.3|204923.3|5
1636957460000|2021-11-15 06:24:20|205075.4|204925.4|205074.9|204924.9|205075.4|204925.4|205074.9|204924.9|3
1636957470000|2021-11-15 06:24:30|205068.5|204918.5|205070.5|204920.5|205072.4|204922.4|205068.5|204918.5|9
1636957480000|2021-11-15 06:24:40|205071|204921|205071.7|204921.7|205072.9|204922.9|205070.8|204920.8|10
1636957490000|2021-11-15 06:24:50|205071.9|204921.9|205072|204922|205073.2|204923.2|205068.4|204918.4|12
1636957500000|2021-11-15 06:25:00|205071.7|204921.7|205072|204922|205073.4|204923.4|205071|204921|13
1636957510000|2021-11-15 06:25:10|205071.8|204921.8|205072.8|204922.8|205074.2|204924.2|205071.8|204921.8|8
1636957520000|2021-11-15 06:25:20|205072.6|204922.6|205069.3|204919.3|205073.8|204923.8|205069.1|204919.1|11
1636957530000|2021-11-15 06:25:30|205070.8|204920.8|205069.7|204919.7|205071.1|204921.1|205067.7|204917.7|8
1636957540000|2021-11-15 06:25:40|205068.6|204918.6|205072.7|204922.7|205072.7|204922.7|205068.6|204918.6|6
1636957550000|2021-11-15 06:25:50|205072|204922|205071.7|204921.7|205072.8|204922.8|205071.4|204921.4|8
1636957560000|2021-11-15 06:26:00|205072.2|204922.2|205070.3|204920.3|205072.2|204922.2|205067.6|204917.6|12
1636957570000|2021-11-15 06:26:10|205070.6|204920.6|205070.5|204920.5|205071.5|204921.5|205067.8|204917.8|9
1636957580000|2021-11-15 06:26:20|205070.4|204920.4|205068.5|204918.5|205070.6|204920.6|205068.2|204918.2|10
1636957590000|2021-11-15 06:26:30|205068.7|204918.7|205068|204918|205068.7|204918.7|205066.2|204916.2|8
1636957600000|2021-11-15 06:26:40|205067.8|204917.8|205068.1|204918.1|205068.9|204918.9|205066.5|204916.5|12
1636957610000|2021-11-15 06:26:50|205064.6|204914.6|205065.8|204915.8|205068.4|204918.4|205062.7|204912.7|11
1636957620000|2021-11-15 06:27:00|205059.6|204909.6|205048|204898|205059.6|204909.6|205047|204897|20
1636957630000|2021-11-15 06:27:10|205048.1|204898.1|205047.6|204897.6|205048.1|204898.1|205044.5|204894.5|16
1636957640000|2021-11-15 06:27:20|205047.2|204897.2|205049.3|204899.3|205050.1|204900.1|205047.1|204897.1|15
1636957650000|2021-11-15 06:27:30|205049.1|204899.1|205048.2|204898.2|205049.1|204899.1|205048.2|204898.2|12
1636957660000|2021-11-15 06:27:40|205048.1|204898.1|205046.9|204896.9|205048.1|204898.1|205045.8|204895.8|14
1636957670000|2021-11-15 06:27:50|205047|204897|205042.6|204892.6|205047|204897|205042.1|204892.1|9
1636957680000|2021-11-15 06:28:00|205042.5|204892.5|205044|204894|205044.8|204894.8|205041.1|204891.1|11
1636957690000|2021-11-15 06:28:10|205044.2|204894.2|205043.6|204893.6|205045.5|204895.5|205041.9|204891.9|11
1636957700000|2021-11-15 06:28:20|205043.7|204893.7|205045.3|204895.3|205046.6|204896.6|205043.3|204893.3|7
1636957710000|2021-11-15 06:28:30|205043.8|204893.8|205043.9|204893.9|205044.2|204894.2|205043.8|204893.8|4
1636957720000|2021-11-15 06:28:40|205043.7|204893.7|205042.8|204892.8|205044.1|204894.1|205041.6|204891.6|11
1636957730000|2021-11-15 06:28:50|205042.5|204892.5|205038.3|204888.3|205042.7|204892.7|205037.9|204887.9|8
1636957740000|2021-11-15 06:29:00|205037.4|204887.4|205025.7|204875.7|205037.4|204887.4|205014.6|204864.6|18
1636957750000|2021-11-15 06:29:10|205024.6|204874.6|205025.8|204875.8|205028.5|204878.5|205024.1|204874.1|10
1636957760000|2021-11-15 06:29:20|205026|204876|205025.4|204875.4|205027.3|204877.3|205021.8|204871.8|14
1636957770000|2021-11-15 06:29:30|205023.3|204873.3|205016.2|204866.2|205023.3|204873.3|205014|204864|12
1636957780000|2021-11-15 06:29:40|205013.7|204863.7|205013.6|204863.6|205018.7|204868.7|205012.8|204862.8|12
1636957790000|2021-11-15 06:29:50|205012.6|204862.6|205013.2|204863.2|205014.7|204864.7|205012|204862|10
1636957800000|2021-11-15 06:30:00|205013.3|204863.3|205011.5|204861.5|205015.6|204865.6|205004.7|204854.7|19
1636957810000|2021-11-15 06:30:10|205011.4|204861.4|205014.1|204864.1|205015.2|204865.2|205009.4|204859.4|13
1636957820000|2021-11-15 06:30:20|205011.4|204861.4|205013.8|204863.8|205013.8|204863.8|205010.3|204860.3|12
1636957830000|2021-11-15 06:30:30|205010.6|204860.6|205010.5|204860.5|205011.8|204861.8|205007.8|204857.8|10
1636957840000|2021-11-15 06:30:40|205008.7|204858.7|205011.6|204861.6|205012.4|204862.4|205008.7|204858.7|8
1636957850000|2021-11-15 06:30:50|205011.8|204861.8|205011.7|204861.7|205015|204865|205009.7|204859.7|12
1636957860000|2021-11-15 06:31:00|205010.3|204860.3|205013.1|204863.1|205015.9|204865.9|205010.3|204860.3|12
1636957870000|2021-11-15 06:31:10|205015.7|204865.7|205009.7|204859.7|205015.7|204865.7|205005.7|204855.7|8
1636957880000|2021-11-15 06:31:20|205007.7|204857.7|205006.9|204856.9|205010.4|204860.4|205006.9|204856.9|9
1636957890000|2021-11-15 06:31:30|205007.7|204857.7|205017.9|204867.9|205020.1|204870.1|205007.4|204857.4|13
1636957900000|2021-11-15 06:31:40|205015.8|204865.8|205016.3|204866.3|205021.2|204871.2|205014.5|204864.5|13
1636957910000|2021-11-15 06:31:50|205015.5|204865.5|205015.6|204865.6|205016.9|204866.9|205013.8|204863.8|10
1636957920000|2021-11-15 06:32:00|205015.1|204865.1|205016.5|204866.5|205017.1|204867.1|205014.7|204864.7|10
1636957930000|2021-11-15 06:32:10|205016.2|204866.2|205016.6|204866.6|205017.8|204867.8|205016|204866|13
1636957940000|2021-11-15 06:32:20|205018.8|204868.8|205020.3|204870.3|205022.5|204872.5|205018.4|204868.4|23
1636957950000|2021-11-15 06:32:30|205020.4|204870.4|205021.2|204871.2|205021.8|204871.8|205020.4|204870.4|21
1636957960000|2021-11-15 06:32:40|205020.6|204870.6|205020.9|204870.9|205022.1|204872.1|205020.4|204870.4|11
1636957970000|2021-11-15 06:32:50|205018.8|204868.8|205019.4|204869.4|205019.7|204869.7|205017.7|204867.7|6
1636957980000|2021-11-15 06:33:00|205018.7|204868.7|205022.8|204872.8|205022.8|204872.8|205018.1|204868.1|10
1636957990000|2021-11-15 06:33:10|205022.4|204872.4|205019.5|204869.5|205022.4|204872.4|205019.3|204869.3|17
1636958000000|2021-11-15 06:33:20|205019.7|204869.7|205023.8|204873.8|205025.2|204875.2|205018|204868|14
1636958010000|2021-11-15 06:33:30|205025.9|204875.9|205021.3|204871.3|205025.9|204875.9|205020.8|204870.8|16
1636958020000|2021-11-15 06:33:40|205020.4|204870.4|205020.3|204870.3|205021|204871|205019.4|204869.4|15
1636958030000|2021-11-15 06:33:50|205020.4|204870.4|205018.2|204868.2|205020.4|204870.4|205016.7|204866.7|10
1636958040000|2021-11-15 06:34:00|205018.3|204868.3|205027.4|204877.4|205028.7|204878.7|205016.8|204866.8|17
1636958050000|2021-11-15 06:34:10|205025.6|204875.6|205019.1|204869.1|205026.7|204876.7|205019.1|204869.1|15
1636958060000|2021-11-15 06:34:20|205019.8|204869.8|205024.2|204874.2|205024.2|204874.2|205018.1|204868.1|17
1636958070000|2021-11-15 06:34:30|205023.2|204873.2|205021.6|204871.6|205023.2|204873.2|205021|204871|8
1636958080000|2021-11-15 06:34:40|205020.9|204870.9|205031.3|204881.3|205031.3|204881.3|205020.9|204870.9|17
1636958090000|2021-11-15 06:34:50|205031.1|204881.1|205028.5|204878.5|205031.3|204881.3|205027|204877|11
1636958100000|2021-11-15 06:35:00|205028|204878|205035.1|204885.1|205035.1|204885.1|205028|204878|15
1636958110000|2021-11-15 06:35:10|205034.7|204884.7|205027.4|204877.4|205035.2|204885.2|205026.6|204876.6|15
1636958120000|2021-11-15 06:35:20|205027.7|204877.7|205030|204880|205031.2|204881.2|205024.2|204874.2|19
1636958130000|2021-11-15 06:35:30|205029.1|204879.1|205028.7|204878.7|205029.6|204879.6|205028.6|204878.6|7
1636958140000|2021-11-15 06:35:40|205029.1|204879.1|205032.6|204882.6|205034|204884|205029.1|204879.1|14
1636958150000|2021-11-15 06:35:50|205033.2|204883.2|205031|204881|205034.3|204884.3|205031|204881|15
1636958160000|2021-11-15 06:36:00|205031.5|204881.5|205029.6|204879.6|205031.5|204881.5|205027.5|204877.5|12
1636958170000|2021-11-15 06:36:10|205029.5|204879.5|205025.7|204875.7|205029.5|204879.5|205025.7|204875.7|16
1636958180000|2021-11-15 06:36:20|205025.3|204875.3|205025.8|204875.8|205026.4|204876.4|205025.3|204875.3|11
1636958190000|2021-11-15 06:36:30|205025.7|204875.7|205024|204874|205025.8|204875.8|205023|204873|14
1636958200000|2021-11-15 06:36:40|205022.9|204872.9|205024.5|204874.5|205025.3|204875.3|205022.9|204872.9|19
1636958210000|2021-11-15 06:36:50|205023.9|204873.9|205024.7|204874.7|205025.5|204875.5|205023.9|204873.9|11
1636958220000|2021-11-15 06:37:00|205024.8|204874.8|205027.2|204877.2|205027.3|204877.3|205024.8|204874.8|15
1636958230000|2021-11-15 06:37:10|205026.6|204876.6|205026.3|204876.3|205026.6|204876.6|205025.4|204875.4|12
1636958240000|2021-11-15 06:37:20|205025.9|204875.9|205026.3|204876.3|205027|204877|205025.9|204875.9|12
1636958250000|2021-11-15 06:37:30|205026.4|204876.4|205027.4|204877.4|205028.9|204878.9|205026.4|204876.4|15
1636958260000|2021-11-15 06:37:40|205027|204877|205027.8|204877.8|205028.5|204878.5|205026.9|204876.9|10
1636958270000|2021-11-15 06:37:50|205027.7|204877.7|205029|204879|205029|204879|205027.7|204877.7|6
1636958280000|2021-11-15 06:38:00|205026|204876|205031.2|204881.2|205031.2|204881.2|205026|204876|9
1636958290000|2021-11-15 06:38:10|205031.8|204881.8|205032.7|204882.7|205033.1|204883.1|205031.5|204881.5|17
1636958300000|2021-11-15 06:38:20|205032.8|204882.8|205033.4|204883.4|205034.8|204884.8|205032.8|204882.8|10
1636958310000|2021-11-15 06:38:30|205032.6|204882.6|205035.8|204885.8|205035.8|204885.8|205032.5|204882.5|8
1636958320000|2021-11-15 06:38:40|205035.6|204885.6|205035|204885|205035.6|204885.6|205035|204885|4
1636958330000|2021-11-15 06:38:50|205036.1|204886.1|205036.2|204886.2|205036.4|204886.4|205035.2|204885.2|8
1636958340000|2021-11-15 06:39:00|205036.6|204886.6|205031.3|204881.3|205036.6|204886.6|205031.3|204881.3|13
1636958350000|2021-11-15 06:39:10|205031.5|204881.5|205031.9|204881.9|205032.2|204882.2|205031.5|204881.5|6
1636958360000|2021-11-15 06:39:20|205032.1|204882.1|205032.8|204882.8|205033.2|204883.2|205032.1|204882.1|4
1636958370000|2021-11-15 06:39:30|205032.4|204882.4|205033.6|204883.6|205033.6|204883.6|205031.9|204881.9|9
1636958380000|2021-11-15 06:39:40|205032.8|204882.8|205035.1|204885.1|205035.5|204885.5|205032.7|204882.7|13
1636958390000|2021-11-15 06:39:50|205034.4|204884.4|205034.6|204884.6|205034.9|204884.9|205034.4|204884.4|3
1636958400000|2021-11-15 06:40:00|205034.4|204884.4|205035.5|204885.5|205035.7|204885.7|205032.6|204882.6|11
1636958410000|2021-11-15 06:40:10|205036.4|204886.4|205036.7|204886.7|205045.4|204895.4|205036|204886|18
1636958420000|2021-11-15 06:40:20|205039.2|204889.2|205037.9|204887.9|205041.7|204891.7|205037.7|204887.7|12
1636958430000|2021-11-15 06:40:30|205038.1|204888.1|205039.5|204889.5|205039.9|204889.9|205038|204888|7
1636958440000|2021-11-15 06:40:40|205037.9|204887.9|205037.2|204887.2|205040|204890|205037.2|204887.2|5
1636958450000|2021-11-15 06:40:50|205037.6|204887.6|205039.2|204889.2|205042.7|204892.7|205037.3|204887.3|12
1636958460000|2021-11-15 06:41:00|205039|204889|205033.4|204883.4|205039|204889|205032.6|204882.6|22
1636958470000|2021-11-15 06:41:10|205038.4|204888.4|205036.7|204886.7|205039.4|204889.4|205031.3|204881.3|13
1636958480000|2021-11-15 06:41:20|205034.9|204884.9|205038|204888|205038|204888|205034.7|204884.7|12
1636958490000|2021-11-15 06:41:30|205038.3|204888.3|205041|204891|205043.6|204893.6|205035.5|204885.5|13
1636958500000|2021-11-15 06:41:40|205040.8|204890.8|205039.7|204889.7|205041.2|204891.2|205039.1|204889.1|9
1636958510000|2021-11-15 06:41:50|205040.2|204890.2|205040.1|204890.1|205041.1|204891.1|205038.2|204888.2|9
1636958520000|2021-11-15 06:42:00|205039.1|204889.1|205031.7|204881.7|205039.1|204889.1|205029.7|204879.7|16
1636958530000|2021-11-15 06:42:10|205031.6|204881.6|205034.1|204884.1|205035.5|204885.5|205030.5|204880.5|19
1636958540000|2021-11-15 06:42:20|205033.7|204883.7|205034.5|204884.5|205034.5|204884.5|205033.7|204883.7|10
1636958550000|2021-11-15 06:42:30|205034.7|204884.7|205036.8|204886.8|205036.9|204886.9|205034.7|204884.7|8
1636958560000|2021-11-15 06:42:40|205036.5|204886.5|205035.3|204885.3|205036.5|204886.5|205034.4|204884.4|6
1636958570000|2021-11-15 06:42:50|205034|204884|205033.9|204883.9|205035.1|204885.1|205033.8|204883.8|10
1636958580000|2021-11-15 06:43:00|205034.4|204884.4|205034.4|204884.4|205034.4|204884.4|205033.3|204883.3|7
1636958590000|2021-11-15 06:43:10|205033.6|204883.6|205032.1|204882.1|205033.6|204883.6|205032.1|204882.1|9
1636958600000|2021-11-15 06:43:20|205031.5|204881.5|205032.9|204882.9|205033.3|204883.3|205031.5|204881.5|3
1636958610000|2021-11-15 06:43:30|205032|204882|205032.2|204882.2|205032.2|204882.2|205031.5|204881.5|7
1636958620000|2021-11-15 06:43:40|205032.4|204882.4|205033.7|204883.7|205034.5|204884.5|205032.4|204882.4|11
1636958630000|2021-11-15 06:43:50|205033.5|204883.5|205034.3|204884.3|205034.5|204884.5|205033|204883|11
1636958640000|2021-11-15 06:44:00|205034|204884|205029.3|204879.3|205034|204884|205027.2|204877.2|17
1636958650000|2021-11-15 06:44:10|205028.4|204878.4|205029.5|204879.5|205029.9|204879.9|205028.3|204878.3|14
1636958660000|2021-11-15 06:44:20|205029.3|204879.3|205027.1|204877.1|205029.3|204879.3|205026.5|204876.5|8
1636958670000|2021-11-15 06:44:30|205027.6|204877.6|205025.8|204875.8|205027.6|204877.6|205025.8|204875.8|6
1636958680000|2021-11-15 06:44:40|205026.2|204876.2|205026.3|204876.3|205026.3|204876.3|205026.2|204876.2|4
1636958690000|2021-11-15 06:44:50|205026.5|204876.5|205025.1|204875.1|205026.6|204876.6|205025.1|204875.1|4
1636958700000|2021-11-15 06:45:00|205025.6|204875.6|205027.1|204877.1|205027.6|204877.6|205025.6|204875.6|9
1636958710000|2021-11-15 06:45:10|205026.6|204876.6|205029.8|204879.8|205029.8|204879.8|205026.4|204876.4|12
1636958720000|2021-11-15 06:45:20|205029.9|204879.9|205030.6|204880.6|205030.6|204880.6|205029.6|204879.6|9
1636958730000|2021-11-15 06:45:30|205030.5|204880.5|205032.7|204882.7|205032.7|204882.7|205030.3|204880.3|11
1636958740000|2021-11-15 06:45:40|205032.1|204882.1|205031.9|204881.9|205032.5|204882.5|205031.7|204881.7|8
1636958750000|2021-11-15 06:45:50|205032.3|204882.3|205031.3|204881.3|205032.8|204882.8|205030.3|204880.3|8
1636958760000|2021-11-15 06:46:00|205030.5|204880.5|205031|204881|205032|204882|205030.5|204880.5|8
1636958770000|2021-11-15 06:46:10|205031.3|204881.3|205031.3|204881.3|205031.6|204881.6|205030.2|204880.2|12
1636958780000|2021-11-15 06:46:20|205031.4|204881.4|205030.7|204880.7|205031.8|204881.8|205030.7|204880.7|7
1636958790000|2021-11-15 06:46:30|205026.7|204876.7|205030.8|204880.8|205030.8|204880.8|205025.6|204875.6|15
1636958800000|2021-11-15 06:46:40|205030.5|204880.5|205029.5|204879.5|205030.5|204880.5|205028.8|204878.8|11
1636958810000|2021-11-15 06:46:50|205029.4|204879.4|205026.3|204876.3|205029.4|204879.4|205025.8|204875.8|7
1636958820000|2021-11-15 06:47:00|205027.2|204877.2|205031.4|204881.4|205033.8|204883.8|205027.2|204877.2|9
1636958830000|2021-11-15 06:47:10|205032.9|204882.9|205032.3|204882.3|205033.5|204883.5|205031.4|204881.4|8
1636958840000|2021-11-15 06:47:20|205029.9|204879.9|205030|204880|205030.3|204880.3|205029.8|204879.8|6
1636958850000|2021-11-15 06:47:30|205028.2|204878.2|205029.7|204879.7|205030.6|204880.6|205028.2|204878.2|4
1636958860000|2021-11-15 06:47:40|205029.2|204879.2|205031.4|204881.4|205031.9|204881.9|205027.9|204877.9|13
1636958870000|2021-11-15 06:47:50|205030.9|204880.9|205032.9|204882.9|205033.3|204883.3|205030.9|204880.9|9
1636958880000|2021-11-15 06:48:00|205033.3|204883.3|205033|204883|205033.9|204883.9|205032.7|204882.7|16
1636958890000|2021-11-15 06:48:10|205032.6|204882.6|205032.7|204882.7|205032.7|204882.7|205032.1|204882.1|5
1636958900000|2021-11-15 06:48:20|205031.4|204881.4|205031.2|204881.2|205031.4|204881.4|205030.7|204880.7|6
1636958910000|2021-11-15 06:48:30|205031.3|204881.3|205032.8|204882.8|205035.9|204885.9|205031.3|204881.3|18
1636958920000|2021-11-15 06:48:40|205032.7|204882.7|205031.4|204881.4|205033.8|204883.8|205029.8|204879.8|18
1636958930000|2021-11-15 06:48:50|205031.1|204881.1|205029.9|204879.9|205031.6|204881.6|205028.7|204878.7|13
1636958940000|2021-11-15 06:49:00|205030|204880|205031.1|204881.1|205031.1|204881.1|205024.9|204874.9|13
1636958950000|2021-11-15 06:49:10|205028.9|204878.9|205029.5|204879.5|205029.5|204879.5|205028.3|204878.3|8
1636958960000|2021-11-15 06:49:20|205029.9|204879.9|205036.1|204886.1|205037.3|204887.3|205029.8|204879.8|18
1636958970000|2021-11-15 06:49:30|205036|204886|205033.5|204883.5|205036|204886|205033.5|204883.5|11
1636958980000|2021-11-15 06:49:40|205033.8|204883.8|205033.6|204883.6|205034|204884|205033.2|204883.2|6
1636958990000|2021-11-15 06:49:50|205032.5|204882.5|205031.4|204881.4|205032.5|204882.5|205031.1|204881.1|7
1636959000000|2021-11-15 06:50:00|205031.6|204881.6|205031.7|204881.7|205031.8|204881.8|205030.8|204880.8|8
1636959010000|2021-11-15 06:50:10|205032.3|204882.3|205031.4|204881.4|205032.7|204882.7|205031|204881|10
1636959020000|2021-11-15 06:50:20|205031.1|204881.1|205032.9|204882.9|205032.9|204882.9|205030.5|204880.5|11
1636959030000|2021-11-15 06:50:30|205032.5|204882.5|205033.4|204883.4|205033.5|204883.5|205031.9|204881.9|9
1636959040000|2021-11-15 06:50:40|205033.1|204883.1|205031.7|204881.7|205033.2|204883.2|205031.6|204881.6|9
1636959050000|2021-11-15 06:50:50|205031.6|204881.6|205031.2|204881.2|205032.4|204882.4|205030.2|204880.2|13
1636959060000|2021-11-15 06:51:00|205031|204881|205031.4|204881.4|205032.1|204882.1|205030.4|204880.4|12
1636959070000|2021-11-15 06:51:10|205031|204881|205031.1|204881.1|205031.2|204881.2|205030.5|204880.5|7
1636959080000|2021-11-15 06:51:20|205028.9|204878.9|205031.5|204881.5|205031.5|204881.5|205028.9|204878.9|8
1636959090000|2021-11-15 06:51:30|205031.1|204881.1|205029.7|204879.7|205031.2|204881.2|205029.7|204879.7|3
1636959100000|2021-11-15 06:51:40|205030.7|204880.7|205030.5|204880.5|205030.9|204880.9|205029.7|204879.7|8
1636959110000|2021-11-15 06:51:50|205030.6|204880.6|205029.3|204879.3|205030.6|204880.6|205029.1|204879.1|9
1636959120000|2021-11-15 06:52:00|205028.6|204878.6|205029.8|204879.8|205029.8|204879.8|205028.6|204878.6|6
1636959130000|2021-11-15 06:52:10|205028.5|204878.5|205031.8|204881.8|205032.5|204882.5|205028.3|204878.3|12
1636959140000|2021-11-15 06:52:20|205031|204881|205029.2|204879.2|205032.1|204882.1|205028.5|204878.5|12
1636959150000|2021-11-15 06:52:30|205029.1|204879.1|205027.8|204877.8|205029.5|204879.5|205027.8|204877.8|13
1636959160000|2021-11-15 06:52:40|205028|204878|205027.2|204877.2|205028|204878|205026.3|204876.3|11
1636959170000|2021-11-15 06:52:50|205026.9|204876.9|205026.9|204876.9|205026.9|204876.9|205026.2|204876.2|4
1636959180000|2021-11-15 06:53:00|205029.1|204879.1|205012.9|204862.9|205029.1|204879.1|205010.7|204860.7|21
1636959190000|2021-11-15 06:53:10|205012.1|204862.1|205008.5|204858.5|205012.4|204862.4|205008.5|204858.5|16
1636959200000|2021-11-15 06:53:20|205009.8|204859.8|205006.6|204856.6|205009.8|204859.8|205005.2|204855.2|15
1636959210000|2021-11-15 06:53:30|205005.1|204855.1|205005.2|204855.2|205005.7|204855.7|205003.4|204853.4|12
1636959220000|2021-11-15 06:53:40|205005.4|204855.4|205002.4|204852.4|205005.7|204855.7|205002.4|204852.4|20
1636959230000|2021-11-15 06:53:50|205002.3|204852.3|205004.9|204854.9|205004.9|204854.9|205002.3|204852.3|13
1636959240000|2021-11-15 06:54:00|205005|204855|205007.5|204857.5|205007.5|204857.5|205004.8|204854.8|19
1636959250000|2021-11-15 06:54:10|205007.8|204857.8|205008|204858|205008.2|204858.2|205007.6|204857.6|11
1636959260000|2021-11-15 06:54:20|205007.7|204857.7|205010|204860|205011.7|204861.7|205007.7|204857.7|8
1636959270000|2021-11-15 06:54:30|205010.8|204860.8|205010.6|204860.6|205011.1|204861.1|205010|204860|10
1636959280000|2021-11-15 06:54:40|205010.8|204860.8|205008.5|204858.5|205010.8|204860.8|205008.4|204858.4|17
1636959290000|2021-11-15 06:54:50|205008.6|204858.6|205008.1|204858.1|205009|204859|205007.9|204857.9|7
1636959300000|2021-11-15 06:55:00|205008.3|204858.3|205007.2|204857.2|205008.3|204858.3|205006.7|204856.7|5
1636959310000|2021-11-15 06:55:10|205007|204857|205010.9|204860.9|205011.9|204861.9|205007|204857|11
1636959320000|2021-11-15 06:55:20|205010.6|204860.6|205011|204861|205013.6|204863.6|205010.5|204860.5|14
1636959330000|2021-11-15 06:55:30|205011.6|204861.6|205012.2|204862.2|205012.8|204862.8|205011.6|204861.6|8
1636959340000|2021-11-15 06:55:40|205012.1|204862.1|205012.6|204862.6|205013.8|204863.8|205011.9|204861.9|10
1636959350000|2021-11-15 06:55:50|205012.4|204862.4|205008.7|204858.7|205013.4|204863.4|205008.7|204858.7|20
1636959360000|2021-11-15 06:56:00|205008.6|204858.6|205008.5|204858.5|205008.8|204858.8|205008.3|204858.3|5
1636959370000|2021-11-15 06:56:10|205008.3|204858.3|204992.5|204842.5|205016.3|204866.3|204985.8|204835.8|18
1636959380000|2021-11-15 06:56:20|204992|204842|205002.6|204852.6|205002.6|204852.6|204992|204842|14
1636959390000|2021-11-15 06:56:30|205002.8|204852.8|205028.3|204878.3|205028.9|204878.9|205002.8|204852.8|17
1636959400000|2021-11-15 06:56:40|205026.1|204876.1|205027.2|204877.2|205029.9|204879.9|205026.1|204876.1|15
1636959410000|2021-11-15 06:56:50|205026.7|204876.7|205029.1|204879.1|205030.1|204880.1|205026.6|204876.6|11
1636959420000|2021-11-15 06:57:00|205029.8|204879.8|205029.6|204879.6|205029.8|204879.8|205027.9|204877.9|12
1636959430000|2021-11-15 06:57:10|205029.3|204879.3|205025.2|204875.2|205029.9|204879.9|205020.3|204870.3|12
1636959440000|2021-11-15 06:57:20|205025|204875|205028.4|204878.4|205031.9|204881.9|205022.6|204872.6|20
1636959450000|2021-11-15 06:57:30|205027.4|204877.4|205025.9|204875.9|205027.7|204877.7|205023.8|204873.8|13
1636959460000|2021-11-15 06:57:40|205026.6|204876.6|205030.4|204880.4|205034.9|204884.9|205015.8|204865.8|23
1636959470000|2021-11-15 06:57:50|205030.6|204880.6|205032.1|204882.1|205032.5|204882.5|205024.6|204874.6|13
1636959480000|2021-11-15 06:58:00|205032.4|204882.4|205028.5|204878.5|205032.4|204882.4|205025.7|204875.7|20
1636959490000|2021-11-15 06:58:10|205029.1|204879.1|205027.7|204877.7|205029.1|204879.1|205025.8|204875.8|19
1636959500000|2021-11-15 06:58:20|205027.6|204877.6|205029|204879|205029.6|204879.6|205027.5|204877.5|9
1636959510000|2021-11-15 06:58:30|205031.2|204881.2|205030.1|204880.1|205031.2|204881.2|205030.1|204880.1|6
1636959520000|2021-11-15 06:58:40|205033.1|204883.1|205025.5|204875.5|205034|204884|205024.4|204874.4|14
1636959530000|2021-11-15 06:58:50|205028.2|204878.2|205027.5|204877.5|205028.2|204878.2|205023.5|204873.5|7
1636959540000|2021-11-15 06:59:00|205023.7|204873.7|205019.4|204869.4|205023.7|204873.7|205015.5|204865.5|21
1636959550000|2021-11-15 06:59:10|205018.7|204868.7|205018.5|204868.5|205020.8|204870.8|205018.5|204868.5|20
1636959560000|2021-11-15 06:59:20|205018.8|204868.8|205020.1|204870.1|205020.4|204870.4|205018.8|204868.8|9
1636959570000|2021-11-15 06:59:30|205020.4|204870.4|205019.8|204869.8|205020.6|204870.6|205015.3|204865.3|8
1636959580000|2021-11-15 06:59:40|205020.3|204870.3|205006.2|204856.2|205020.3|204870.3|205002.9|204852.9|13
1636959590000|2021-11-15 06:59:50|205002.8|204852.8|205006.4|204856.4|205007.2|204857.2|204999.7|204849.7|18
1636959600000|2021-11-15 07:00:00|205009.5|204859.5|205003.7|204853.7|205018.1|204868.1|205003.7|204853.7|32
1636959610000|2021-11-15 07:00:10|205003.2|204853.2|205016.6|204866.6|205017.4|204867.4|205003.2|204853.2|22
1636959620000|2021-11-15 07:00:20|205015.7|204865.7|205009.8|204859.8|205016.6|204866.6|205009.8|204859.8|15
1636959630000|2021-11-15 07:00:30|205012.1|204862.1|205011.7|204861.7|205013.6|204863.6|205009.4|204859.4|23
1636959640000|2021-11-15 07:00:40|205010.9|204860.9|205010.3|204860.3|205013.4|204863.4|205009.9|204859.9|23
1636959650000|2021-11-15 07:00:50|205011.6|204861.6|205016.6|204866.6|205017.1|204867.1|205011.6|204861.6|14
1636959660000|2021-11-15 07:01:00|205017.3|204867.3|205024.9|204874.9|205025|204875|205016.7|204866.7|25
1636959670000|2021-11-15 07:01:10|205025|204875|205024.1|204874.1|205025.1|204875.1|205024|204874|15
1636959680000|2021-11-15 07:01:20|205023.7|204873.7|205031.6|204881.6|205031.9|204881.9|205023|204873|24
1636959690000|2021-11-15 07:01:30|205032.1|204882.1|205022.7|204872.7|205032.3|204882.3|205022.7|204872.7|21
1636959700000|2021-11-15 07:01:40|205022.1|204872.1|205023.1|204873.1|205023.1|204873.1|205021.9|204871.9|10
1636959710000|2021-11-15 07:01:50|205023|204873|205026.9|204876.9|205028.2|204878.2|205023|204873|16
1636959720000|2021-11-15 07:02:00|205032.1|204882.1|205023.7|204873.7|205033.1|204883.1|205023.7|204873.7|18
1636959730000|2021-11-15 07:02:10|205022.6|204872.6|205024|204874|205024.3|204874.3|205022.3|204872.3|18
1636959740000|2021-11-15 07:02:20|205023.6|204873.6|205023.5|204873.5|205024.7|204874.7|205022.9|204872.9|15
1636959750000|2021-11-15 07:02:30|204999.6|204849.6|205002.5|204852.5|205011.8|204861.8|204994.2|204844.2|24
1636959760000|2021-11-15 07:02:40|205002.3|204852.3|205001.5|204851.5|205002.3|204852.3|205000.9|204850.9|13
1636959770000|2021-11-15 07:02:50|205001.4|204851.4|204999.3|204849.3|205002.3|204852.3|204996.7|204846.7|13
1636959780000|2021-11-15 07:03:00|205001.1|204851.1|205002.3|204852.3|205003.6|204853.6|205001|204851|16
1636959790000|2021-11-15 07:03:10|205003.4|204853.4|205005.1|204855.1|205005.1|204855.1|205001.5|204851.5|12
1636959800000|2021-11-15 07:03:20|205004.7|204854.7|205011.4|204861.4|205011.9|204861.9|205004.7|204854.7|17
1636959810000|2021-11-15 07:03:30|205011.3|204861.3|205008.6|204858.6|205011.3|204861.3|205007.6|204857.6|11
1636959820000|2021-11-15 07:03:40|205008.7|204858.7|205009|204859|205014.4|204864.4|205005.7|204855.7|12
1636959830000|2021-11-15 07:03:50|205008.7|204858.7|205020.9|204870.9|205022.1|204872.1|205005|204855|13
1636959840000|2021-11-15 07:04:00|205019.9|204869.9|205043.7|204893.7|205054.3|204904.3|205019.9|204869.9|19
1636959850000|2021-11-15 07:04:10|205045.1|204895.1|205042.8|204892.8|205046.5|204896.5|205042.7|204892.7|16
1636959860000|2021-11-15 07:04:20|205042.6|204892.6|205043.5|204893.5|205043.8|204893.8|205041.8|204891.8|13
1636959870000|2021-11-15 07:04:30|205044.8|204894.8|205031.6|204881.6|205044.8|204894.8|205025.9|204875.9|22
1636959880000|2021-11-15 07:04:40|205032.4|204882.4|205029.7|204879.7|205032.6|204882.6|205029.7|204879.7|11
1636959890000|2021-11-15 07:04:50|205030.2|204880.2|205019.6|204869.6|205037.8|204887.8|205018.2|204868.2|20
1636959900000|2021-11-15 07:05:00|205016.7|204866.7|205017.4|204867.4|205018.9|204868.9|205015.9|204865.9|17
1636959910000|2021-11-15 07:05:10|205016.2|204866.2|205021.4|204871.4|205022.6|204872.6|205016.2|204866.2|18
1636959920000|2021-11-15 07:05:20|205021.7|204871.7|205023.6|204873.6|205024|204874|205020.3|204870.3|12
1636959930000|2021-11-15 07:05:30|205023.1|204873.1|205019|204869|205023.4|204873.4|205019|204869|15
1636959940000|2021-11-15 07:05:40|205020.2|204870.2|205021.4|204871.4|205022.9|204872.9|205017.5|204867.5|16
1636959950000|2021-11-15 07:05:50|205021.7|204871.7|205020.8|204870.8|205021.7|204871.7|205020.8|204870.8|8
1636959960000|2021-11-15 07:06:00|205019.6|204869.6|205034|204884|205035.5|204885.5|205017.5|204867.5|25
1636959970000|2021-11-15 07:06:10|205030.4|204880.4|205017.9|204867.9|205030.4|204880.4|205015.6|204865.6|25
1636959980000|2021-11-15 07:06:20|205017.2|204867.2|205017.2|204867.2|205018|204868|205013.1|204863.1|16
1636959990000|2021-11-15 07:06:30|205016.9|204866.9|205023.9|204873.9|205023.9|204873.9|205016.8|204866.8|14
1636960000000|2021-11-15 07:06:40|205023.5|204873.5|205021.9|204871.9|205024.9|204874.9|205021.9|204871.9|17
1636960010000|2021-11-15 07:06:50|205021.4|204871.4|205033.2|204883.2|205044.5|204894.5|205021.4|204871.4|32
1636960020000|2021-11-15 07:07:00|205033.7|204883.7|205033.5|204883.5|205035.2|204885.2|205028.9|204878.9|21
1636960030000|2021-11-15 07:07:10|205030.4|204880.4|205040.8|204890.8|205046.1|204896.1|205030.4|204880.4|27
1636960040000|2021-11-15 07:07:20|205041.7|204891.7|205035|204885|205045.7|204895.7|205032.8|204882.8|21
1636960050000|2021-11-15 07:07:30|205034.3|204884.3|205058.6|204908.6|205058.6|204908.6|205033.7|204883.7|28
1636960060000|2021-11-15 07:07:40|205062.1|204912.1|205060.2|204910.2|205063|204913|205059.8|204909.8|21
1636960070000|2021-11-15 07:07:50|205059.7|204909.7|205060.3|204910.3|205060.4|204910.4|205059.7|204909.7|7
1636960080000|2021-11-15 07:08:00|205063.8|204913.8|205059.3|204909.3|205063.8|204913.8|205059.2|204909.2|13
1636960090000|2021-11-15 07:08:10|205058.7|204908.7|205059.1|204909.1|205059.3|204909.3|205058.6|204908.6|7
1636960100000|2021-11-15 07:08:20|205060.7|204910.7|205066.9|204916.9|205067.5|204917.5|205060.4|204910.4|15
1636960110000|2021-11-15 07:08:30|205065.6|204915.6|205074.9|204924.9|205076.6|204926.6|205061.1|204911.1|26
1636960120000|2021-11-15 07:08:40|205078.1|204928.1|205076.8|204926.8|205081.1|204931.1|205074.4|204924.4|17
1636960130000|2021-11-15 07:08:50|205076.4|204926.4|205102.6|204952.6|205108|204958|205075.5|204925.5|23
1636960140000|2021-11-15 07:09:00|205102.5|204952.5|205074.3|204924.3|205102.7|204952.7|205073.4|204923.4|28
1636960150000|2021-11-15 07:09:10|205075.1|204925.1|205078.2|204928.2|205080.9|204930.9|205071.6|204921.6|17
1636960160000|2021-11-15 07:09:20|205076.6|204926.6|205083.4|204933.4|205084.4|204934.4|205076.6|204926.6|12
1636960170000|2021-11-15 07:09:30|205084|204934|205080.7|204930.7|205084|204934|205080.2|204930.2|15
1636960180000|2021-11-15 07:09:40|205084|204934|205079.7|204929.7|205084|204934|205077.9|204927.9|14
1636960190000|2021-11-15 07:09:50|205079.4|204929.4|205112|204962|205112.5|204962.5|205079|204929|23
1636960200000|2021-11-15 07:10:00|205111.8|204961.8|205111|204961|205112|204962|205110.4|204960.4|8
1636960210000|2021-11-15 07:10:10|205112.9|204962.9|205121.3|204971.3|205121.3|204971.3|205111|204961|12
1636960220000|2021-11-15 07:10:20|205121.2|204971.2|205117.3|204967.3|205124.5|204974.5|205117.3|204967.3|24
1636960230000|2021-11-15 07:10:30|205115.6|204965.6|205120.7|204970.7|205122.5|204972.5|205115.6|204965.6|12
1636960240000|2021-11-15 07:10:40|205122.5|204972.5|205123.7|204973.7|205124.5|204974.5|205117.8|204967.8|8
1636960250000|2021-11-15 07:10:50|205123.5|204973.5|205118.4|204968.4|205128.3|204978.3|205115.8|204965.8|15
1636960260000|2021-11-15 07:11:00|205118.1|204968.1|205122|204972|205123.2|204973.2|205117.3|204967.3|19
1636960270000|2021-11-15 07:11:10|205119.1|204969.1|205120.1|204970.1|205123.1|204973.1|205117.3|204967.3|12
1636960280000|2021-11-15 07:11:20|205120|204970|205122.8|204972.8|205123.2|204973.2|205118.6|204968.6|9
1636960290000|2021-11-15 07:11:30|205122.2|204972.2|205122.8|204972.8|205124.2|204974.2|205122.2|204972.2|8
1636960300000|2021-11-15 07:11:40|205124|204974|205128.2|204978.2|205128.2|204978.2|205124|204974|9
1636960310000|2021-11-15 07:11:50|205125.9|204975.9|205123.1|204973.1|205127.4|204977.4|205121.8|204971.8|12
1636960320000|2021-11-15 07:12:00|205121.5|204971.5|205124.2|204974.2|205125.8|204975.8|205121.5|204971.5|15
1636960330000|2021-11-15 07:12:10|205124.8|204974.8|205122.3|204972.3|205124.8|204974.8|205115.4|204965.4|14
1636960340000|2021-11-15 07:12:20|205121.3|204971.3|205121.7|204971.7|205125.7|204975.7|205119.8|204969.8|20
1636960350000|2021-11-15 07:12:30|205123|204973|205160.7|205010.7|205165.1|205015.1|205122.8|204972.8|26
1636960360000|2021-11-15 07:12:40|205156.9|205006.9|205162.9|205012.9|205165.7|205015.7|205156.9|205006.9|17
1636960370000|2021-11-15 07:12:50|205160.5|205010.5|205165.1|205015.1|205165.1|205015.1|205160|205010|15
1636960380000|2021-11-15 07:13:00|205166.2|205016.2|205157.8|205007.8|205167.1|205017.1|205157.8|205007.8|20
1636960390000|2021-11-15 07:13:10|205157.5|205007.5|205163.9|205013.9|205163.9|205013.9|205156.9|205006.9|20
1636960400000|2021-11-15 07:13:20|205165.5|205015.5|205160.6|205010.6|205166.8|205016.8|205160.6|205010.6|22
1636960410000|2021-11-15 07:13:30|205161.7|205011.7|205157.4|205007.4|205162.1|205012.1|205156.7|205006.7|20
1636960420000|2021-11-15 07:13:40|205157|205007|205125.4|204975.4|205157|205007|205125.4|204975.4|23
1636960430000|2021-11-15 07:13:50|205125.7|204975.7|205124.7|204974.7|205127.4|204977.4|205124.4|204974.4|15
1636960440000|2021-11-15 07:14:00|205127|204977|205121.6|204971.6|205127|204977|205121.6|204971.6|20
1636960450000|2021-11-15 07:14:10|205122|204972|205123.5|204973.5|205124.5|204974.5|205121.9|204971.9|17
1636960460000|2021-11-15 07:14:20|205124|204974|205125|204975|205125.5|204975.5|205123|204973|8
1636960470000|2021-11-15 07:14:30|205127.7|204977.7|205147.9|204997.9|205151.7|205001.7|205125.9|204975.9|22
1636960480000|2021-11-15 07:14:40|205149.4|204999.4|205152|205002|205152|205002|205149.4|204999.4|21
1636960490000|2021-11-15 07:14:50|205151.8|205001.8|205148.1|204998.1|205151.8|205001.8|205146.5|204996.5|10
1636960500000|2021-11-15 07:15:00|205147.4|204997.4|205148.3|204998.3|205149.6|204999.6|205141.8|204991.8|21
1636960510000|2021-11-15 07:15:10|205147.2|204997.2|205149.1|204999.1|205152|205002|205145.2|204995.2|20
1636960520000|2021-11-15 07:15:20|205148.1|204998.1|205151.9|205001.9|205153.1|205003.1|205148.1|204998.1|12
1636960530000|2021-11-15 07:15:30|205153.3|205003.3|205155.8|205005.8|205156.1|205006.1|205149.9|204999.9|18
1636960540000|2021-11-15 07:15:40|205156.1|205006.1|205171.2|205021.2|205171.2|205021.2|205155.2|205005.2|19
1636960550000|2021-11-15 07:15:50|205168.7|205018.7|205166.4|205016.4|205171.4|205021.4|205164.9|205014.9|22
1636960560000|2021-11-15 07:16:00|205167.1|205017.1|205167.7|205017.7|205168.8|205018.8|205164.1|205014.1|19
1636960570000|2021-11-15 07:16:10|205171|205021|205170.2|205020.2|205172.8|205022.8|205170.1|205020.1|7
1636960580000|2021-11-15 07:16:20|205170.6|205020.6|205172.4|205022.4|205173.2|205023.2|205170.6|205020.6|6
1636960590000|2021-11-15 07:16:30|205169.3|205019.3|205172.8|205022.8|205173.6|205023.6|205168.6|205018.6|12
1636960600000|2021-11-15 07:16:40|205171.8|205021.8|205165.5|205015.5|205171.8|205021.8|205164.8|205014.8|25
1636960610000|2021-11-15 07:16:50|205164.2|205014.2|205168.6|205018.6|205168.6|205018.6|205164|205014|24
1636960620000|2021-11-15 07:17:00|205168.8|205018.8|205168.9|205018.9|205172.8|205022.8|205168.1|205018.1|19
1636960630000|2021-11-15 07:17:10|205170.5|205020.5|205169.4|205019.4|205170.5|205020.5|205168.7|205018.7|16
1636960640000|2021-11-15 07:17:20|205169.5|205019.5|205165.1|205015.1|205171.2|205021.2|205164.3|205014.3|18
1636960650000|2021-11-15 07:17:30|205164.1|205014.1|205163.1|205013.1|205167|205017|205163.1|205013.1|14
1636960660000|2021-11-15 07:17:40|205164.4|205014.4|205165.5|205015.5|205167|205017|205163.4|205013.4|13
1636960670000|2021-11-15 07:17:50|205164.5|205014.5|205165.6|205015.6|205167.3|205017.3|205164.5|205014.5|19
1636960680000|2021-11-15 07:18:00|205167.1|205017.1|205166.5|205016.5|205167.8|205017.8|205162.3|205012.3|15
1636960690000|2021-11-15 07:18:10|205167.5|205017.5|205167.5|205017.5|205169.1|205019.1|205164.9|205014.9|10
1636960700000|2021-11-15 07:18:20|205169.2|205019.2|205168.1|205018.1|205169.7|205019.7|205168|205018|10
1636960710000|2021-11-15 07:18:30|205168.3|205018.3|205169.5|205019.5|205171.1|205021.1|205168.3|205018.3|16
1636960720000|2021-11-15 07:18:40|205169.2|205019.2|205168.5|205018.5|205169.2|205019.2|205168|205018|8
1636960730000|2021-11-15 07:18:50|205168.2|205018.2|205163.9|205013.9|205169|205019|205163.9|205013.9|19
1636960740000|2021-11-15 07:19:00|205168.4|205018.4|205167.7|205017.7|205169.7|205019.7|205166.1|205016.1|15
1636960750000|2021-11-15 07:19:10|205167.4|205017.4|205165.4|205015.4|205168.3|205018.3|205165.4|205015.4|17
1636960760000|2021-11-15 07:19:20|205164.8|205014.8|205167.1|205017.1|205168.1|205018.1|205163.1|205013.1|16
1636960770000|2021-11-15 07:19:30|205164.6|205014.6|205168.6|205018.6|205168.6|205018.6|205163.5|205013.5|14
1636960780000|2021-11-15 07:19:40|205167.5|205017.5|205165.5|205015.5|205168.7|205018.7|205164.5|205014.5|13
1636960790000|2021-11-15 07:19:50|205164.6|205014.6|205167.9|205017.9|205167.9|205017.9|205163.1|205013.1|14
1636960800000|2021-11-15 07:20:00|205167.7|205017.7|205168.6|205018.6|205169.4|205019.4|205166.3|205016.3|22
1636960810000|2021-11-15 07:20:10|205168.4|205018.4|205167.9|205017.9|205169.9|205019.9|205167.5|205017.5|16
1636960820000|2021-11-15 07:20:20|205167.7|205017.7|205167.7|205017.7|205168.9|205018.9|205165.5|205015.5|13
1636960830000|2021-11-15 07:20:30|205167.2|205017.2|205172.1|205022.1|205172.1|205022.1|205166.6|205016.6|12
1636960840000|2021-11-15 07:20:40|205172.2|205022.2|205170.6|205020.6|205172.2|205022.2|205167.9|205017.9|15
1636960850000|2021-11-15 07:20:50|205170|205020|205166.5|205016.5|205170|205020|205166.5|205016.5|12
1636960860000|2021-11-15 07:21:00|205167.1|205017.1|205166|205016|205169|205019|205165.9|205015.9|18
1636960870000|2021-11-15 07:21:10|205165.9|205015.9|205164.1|205014.1|205166.7|205016.7|205163.9|205013.9|16
1636960880000|2021-11-15 07:21:20|205164.4|205014.4|205165.3|205015.3|205165.9|205015.9|205164.2|205014.2|12
1636960890000|2021-11-15 07:21:30|205164.7|205014.7|205166.4|205016.4|205166.4|205016.4|205163.9|205013.9|9
1636960900000|2021-11-15 07:21:40|205166.6|205016.6|205165.9|205015.9|205167.8|205017.8|205165.1|205015.1|12
1636960910000|2021-11-15 07:21:50|205165.1|205015.1|205167.4|205017.4|205173.2|205023.2|205165|205015|9
1636960920000|2021-11-15 07:22:00|205166.9|205016.9|205164|205014|205168.2|205018.2|205164|205014|7
1636960930000|2021-11-15 07:22:10|205165.2|205015.2|205166.3|205016.3|205180.2|205030.2|205165.2|205015.2|9
1636960940000|2021-11-15 07:22:20|205165.9|205015.9|205166.7|205016.7|205166.7|205016.7|205165.3|205015.3|9
1636960950000|2021-11-15 07:22:30|205167.3|205017.3|205167.4|205017.4|205173.7|205023.7|205166.9|205016.9|15
1636960960000|2021-11-15 07:22:40|205167.5|205017.5|205167.3|205017.3|205171.8|205021.8|205166.3|205016.3|15
1636960970000|2021-11-15 07:22:50|205167.7|205017.7|205171.7|205021.7|205174.1|205024.1|205166.7|205016.7|18
1636960980000|2021-11-15 07:23:00|205172|205022|205166.1|205016.1|205172|205022|205166.1|205016.1|13
1636960990000|2021-11-15 07:23:10|205166.8|205016.8|205165.2|205015.2|205167.2|205017.2|205164.7|205014.7|12
1636961000000|2021-11-15 07:23:20|205165.5|205015.5|205167|205017|205172.4|205022.4|205165.1|205015.1|13
1636961010000|2021-11-15 07:23:30|205166.7|205016.7|205167|205017|205168|205018|205166.6|205016.6|11
1636961020000|2021-11-15 07:23:40|205166.6|205016.6|205164|205014|205171.7|205021.7|205163.5|205013.5|13
1636961030000|2021-11-15 07:23:50|205163.2|205013.2|205164.4|205014.4|205165|205015|205163|205013|14
1636961040000|2021-11-15 07:24:00|205164.2|205014.2|205165.7|205015.7|205170.8|205020.8|205162|205012|18
1636961050000|2021-11-15 07:24:10|205167.2|205017.2|205162.5|205012.5|205167.2|205017.2|205161.5|205011.5|22
1636961060000|2021-11-15 07:24:20|205163.3|205013.3|205163.8|205013.8|205164.7|205014.7|205163|205013|8
1636961070000|2021-11-15 07:24:30|205171.6|205021.6|205167|205017|205171.6|205021.6|205166.3|205016.3|13
1636961080000|2021-11-15 07:24:40|205172|205022|205167.4|205017.4|205172|205022|205165.6|205015.6|18
1636961090000|2021-11-15 07:24:50|205167|205017|205164.6|205014.6|205167.3|205017.3|205164.6|205014.6|16
1636961100000|2021-11-15 07:25:00|205164.3|205014.3|205172.1|205022.1|205172.1|205022.1|205164.3|205014.3|20
1636961110000|2021-11-15 07:25:10|205173.4|205023.4|205169.8|205019.8|205173.4|205023.4|205168|205018|12
1636961120000|2021-11-15 07:25:20|205169|205019|205169.9|205019.9|205171.7|205021.7|205165.7|205015.7|14
1636961130000|2021-11-15 07:25:30|205169.6|205019.6|205168.8|205018.8|205169.6|205019.6|205166.9|205016.9|13
1636961140000|2021-11-15 07:25:40|205169.8|205019.8|205173|205023|205173|205023|205166.4|205016.4|12
1636961150000|2021-11-15 07:25:50|205172|205022|205168.7|205018.7|205172|205022|205168.7|205018.7|14
1636961160000|2021-11-15 07:26:00|205168.4|205018.4|205168.7|205018.7|205170.7|205020.7|205168.4|205018.4|12
1636961170000|2021-11-15 07:26:10|205169.5|205019.5|205200.9|205050.9|205201|205051|205169.5|205019.5|19
1636961180000|2021-11-15 07:26:20|205199.9|205049.9|205187.3|205037.3|205199.9|205049.9|205175.9|205025.9|27
1636961190000|2021-11-15 07:26:30|205187.7|205037.7|205204.7|205054.7|205205|205055|205186.1|205036.1|22
1636961200000|2021-11-15 07:26:40|205204.9|205054.9|205206.4|205056.4|205212.2|205062.2|205198.8|205048.8|27
1636961210000|2021-11-15 07:26:50|205208.3|205058.3|205210.9|205060.9|205212.6|205062.6|205205.3|205055.3|20
1636961220000|2021-11-15 07:27:00|205210.2|205060.2|205207.8|205057.8|205212.1|205062.1|205206.8|205056.8|19
1636961230000|2021-11-15 07:27:10|205208.8|205058.8|205203.7|205053.7|205208.9|205058.9|205203.6|205053.6|16
1636961240000|2021-11-15 07:27:20|205203.5|205053.5|205200.7|205050.7|205208.9|205058.9|205197.6|205047.6|22
1636961250000|2021-11-15 07:27:30|205201.4|205051.4|205206.5|205056.5|205209.2|205059.2|205199.1|205049.1|14
1636961260000|2021-11-15 07:27:40|205205.2|205055.2|205207|205057|205207|205057|205203.4|205053.4|13
1636961270000|2021-11-15 07:27:50|205205.6|205055.6|205202.5|205052.5|205205.6|205055.6|205201.4|205051.4|11
1636961280000|2021-11-15 07:28:00|205201.9|205051.9|205206.7|205056.7|205208.4|205058.4|205198.4|205048.4|15
1636961290000|2021-11-15 07:28:10|205206|205056|205206.2|205056.2|205206.2|205056.2|205202.8|205052.8|6
1636961300000|2021-11-15 07:28:20|205204.7|205054.7|205205.2|205055.2|205206.3|205056.3|205202.4|205052.4|15
1636961310000|2021-11-15 07:28:30|205204.5|205054.5|205158.6|205008.6|205205.6|205055.6|205158.6|205008.6|15
1636961320000|2021-11-15 07:28:40|205159.6|205009.6|205161.2|205011.2|205163|205013|205156.8|205006.8|17
1636961330000|2021-11-15 07:28:50|205168.2|205018.2|205162.2|205012.2|205168.2|205018.2|205161.4|205011.4|12
1636961340000|2021-11-15 07:29:00|205161.9|205011.9|205150.1|205000.1|205162.3|205012.3|205149.1|204999.1|27
1636961350000|2021-11-15 07:29:10|205151.3|205001.3|205148.9|204998.9|205154.4|205004.4|205147.7|204997.7|19
1636961360000|2021-11-15 07:29:20|205149.5|204999.5|205147.5|204997.5|205149.7|204999.7|205146.6|204996.6|10
1636961370000|2021-11-15 07:29:30|205147.4|204997.4|205154.9|205004.9|205158|205008|205147.4|204997.4|14
1636961380000|2021-11-15 07:29:40|205152.5|205002.5|205152.5|205002.5|205157.1|205007.1|205151.4|205001.4|16
1636961390000|2021-11-15 07:29:50|205154|205004|205155.3|205005.3|205156|205006|205150.8|205000.8|19
1636961400000|2021-11-15 07:30:00|205154.4|205004.4|205158|205008|205160.2|205010.2|205149.8|204999.8|28
1636961410000|2021-11-15 07:30:10|205156.8|205006.8|205152.9|205002.9|205157|205007|205151.3|205001.3|27
1636961420000|2021-11-15 07:30:20|205152.7|205002.7|205149.2|204999.2|205153|205003|205149.2|204999.2|16
1636961430000|2021-11-15 07:30:30|205149.1|204999.1|205121.9|204971.9|205151.6|205001.6|205119.9|204969.9|24
1636961440000|2021-11-15 07:30:40|205121.3|204971.3|205127|204977|205127.8|204977.8|205117.7|204967.7|23
1636961450000|2021-11-15 07:30:50|205126.8|204976.8|205148.6|204998.6|205148.6|204998.6|205126.6|204976.6|24
1636961460000|2021-11-15 07:31:00|205151.5|205001.5|205141.3|204991.3|205151.5|205001.5|205135.8|204985.8|23
1636961470000|2021-11-15 07:31:10|205142.1|204992.1|205143.4|204993.4|205145.3|204995.3|205134.5|204984.5|17
1636961480000|2021-11-15 07:31:20|205142.5|204992.5|205141.7|204991.7|205144.8|204994.8|205138.6|204988.6|11
1636961490000|2021-11-15 07:31:30|205143.2|204993.2|205140.7|204990.7|205144.3|204994.3|205140.7|204990.7|8
1636961500000|2021-11-15 07:31:40|205139|204989|205139.9|204989.9|205146.3|204996.3|205138.1|204988.1|20
1636961510000|2021-11-15 07:31:50|205140.1|204990.1|205142.6|204992.6|205143|204993|205139.2|204989.2|18
1636961520000|2021-11-15 07:32:00|205141.6|204991.6|205143.4|204993.4|205155.5|205005.5|205139.7|204989.7|18
1636961530000|2021-11-15 07:32:10|205142.9|204992.9|205149.4|204999.4|205150.1|205000.1|205138.7|204988.7|19
1636961540000|2021-11-15 07:32:20|205148.5|204998.5|205151.1|205001.1|205151.1|205001.1|205142.3|204992.3|21
1636961550000|2021-11-15 07:32:30|205150.3|205000.3|205150|205000|205153.6|205003.6|205147.6|204997.6|17
1636961560000|2021-11-15 07:32:40|205150.6|205000.6|205150.5|205000.5|205157|205007|205146.7|204996.7|19
1636961570000|2021-11-15 07:32:50|205149.6|204999.6|205148.7|204998.7|205155.3|205005.3|205147.4|204997.4|26
1636961580000|2021-11-15 07:33:00|205147.7|204997.7|205159.9|205009.9|205166|205016|205147.7|204997.7|31
1636961590000|2021-11-15 07:33:10|205157.6|205007.6|205156.1|205006.1|205157.6|205007.6|205155.3|205005.3|25
1636961600000|2021-11-15 07:33:20|205157.3|205007.3|205158|205008|205158.2|205008.2|205154.5|205004.5|26
1636961610000|2021-11-15 07:33:30|205157.9|205007.9|205163|205013|205165.2|205015.2|205157.6|205007.6|19
1636961620000|2021-11-15 07:33:40|205162.6|205012.6|205162.2|205012.2|205163.5|205013.5|205161.7|205011.7|13
1636961630000|2021-11-15 07:33:50|205162.9|205012.9|205159.3|205009.3|205162.9|205012.9|205157.1|205007.1|23
1636961640000|2021-11-15 07:34:00|205160.3|205010.3|205160.3|205010.3|205166.3|205016.3|205151.2|205001.2|26
1636961650000|2021-11-15 07:34:10|205160.2|205010.2|205161.3|205011.3|205162.9|205012.9|205160|205010|20
1636961660000|2021-11-15 07:34:20|205161.6|205011.6|205166.6|205016.6|205167.6|205017.6|205161|205011|14
1636961670000|2021-11-15 07:34:30|205163.6|205013.6|205161.1|205011.1|205163.7|205013.7|205153.2|205003.2|26
1636961680000|2021-11-15 07:34:40|205160.7|205010.7|205162.6|205012.6|205163.6|205013.6|205156.8|205006.8|18
1636961690000|2021-11-15 07:34:50|205162.2|205012.2|205161.2|205011.2|205165.2|205015.2|205156.2|205006.2|28
1636961700000|2021-11-15 07:35:00|205160.8|205010.8|205161.8|205011.8|205167.4|205017.4|205160|205010|23
1636961710000|2021-11-15 07:35:10|205161.7|205011.7|205162|205012|205164.8|205014.8|205160.8|205010.8|19
1636961720000|2021-11-15 07:35:20|205162.3|205012.3|205158.6|205008.6|205164.6|205014.6|205158.6|205008.6|8
1636961730000|2021-11-15 07:35:30|205164.2|205014.2|205163.6|205013.6|205165.5|205015.5|205159.7|205009.7|12
1636961740000|2021-11-15 07:35:40|205165.3|205015.3|205157.3|205007.3|205165.3|205015.3|205156.4|205006.4|14
1636961750000|2021-11-15 07:35:50|205157.7|205007.7|205160.2|205010.2|205162.6|205012.6|205156.9|205006.9|14
1636961760000|2021-11-15 07:36:00|205160|205010|205162|205012|205165|205015|205160|205010|14
1636961770000|2021-11-15 07:36:10|205161|205011|205156|205006|205161|205011|205154.5|205004.5|18
1636961780000|2021-11-15 07:36:20|205155.7|205005.7|205158.4|205008.4|205159.5|205009.5|205155.1|205005.1|17
1636961790000|2021-11-15 07:36:30|205160.5|205010.5|205161.3|205011.3|205163.3|205013.3|205159.6|205009.6|24
1636961800000|2021-11-15 07:36:40|205160.4|205010.4|205159.9|205009.9|205161.1|205011.1|205158.4|205008.4|18
1636961810000|2021-11-15 07:36:50|205160.2|205010.2|205165.3|205015.3|205167.8|205017.8|205159.8|205009.8|15
1636961820000|2021-11-15 07:37:00|205164.1|205014.1|205159.7|205009.7|205165.6|205015.6|205159.6|205009.6|28
1636961830000|2021-11-15 07:37:10|205160.7|205010.7|205159.8|205009.8|205164.1|205014.1|205153.9|205003.9|27
1636961840000|2021-11-15 07:37:20|205159.1|205009.1|205154.3|205004.3|205159.1|205009.1|205150.7|205000.7|19
1636961850000|2021-11-15 07:37:30|205153.7|205003.7|205155.1|205005.1|205156.2|205006.2|205149.7|204999.7|15
1636961860000|2021-11-15 07:37:40|205155.6|205005.6|205154.3|205004.3|205155.6|205005.6|205153.8|205003.8|16
1636961870000|2021-11-15 07:37:50|205154.9|205004.9|205153.6|205003.6|205158.9|205008.9|205152|205002|13
1636961880000|2021-11-15 07:38:00|205151.6|205001.6|205154.1|205004.1|205155.9|205005.9|205149.3|204999.3|17
1636961890000|2021-11-15 07:38:10|205153.3|205003.3|205150.4|205000.4|205155.3|205005.3|205149.6|204999.6|19
1636961900000|2021-11-15 07:38:20|205151.4|205001.4|205153.5|205003.5|205153.8|205003.8|205148.7|204998.7|22
1636961910000|2021-11-15 07:38:30|205154.2|205004.2|205155.4|205005.4|205163.8|205013.8|205154|205004|27
1636961920000|2021-11-15 07:38:40|205155.3|205005.3|205158.6|205008.6|205161.9|205011.9|205152.8|205002.8|21
1636961930000|2021-11-15 07:38:50|205160.7|205010.7|205157.4|205007.4|205160.7|205010.7|205157.1|205007.1|18
1636961940000|2021-11-15 07:39:00|205160.5|205010.5|205153.4|205003.4|205160.5|205010.5|205153.4|205003.4|22
1636961950000|2021-11-15 07:39:10|205157.6|205007.6|205155.7|205005.7|205158.1|205008.1|205153.8|205003.8|23
1636961960000|2021-11-15 07:39:20|205155.6|205005.6|205155.9|205005.9|205158.2|205008.2|205155.2|205005.2|20
1636961970000|2021-11-15 07:39:30|205156|205006|205156.9|205006.9|205158.5|205008.5|205154.8|205004.8|21
1636961980000|2021-11-15 07:39:40|205157|205007|205153.7|205003.7|205157.3|205007.3|205153.3|205003.3|17
1636961990000|2021-11-15 07:39:50|205153.4|205003.4|205162.3|205012.3|205163.4|205013.4|205153.3|205003.3|20
1636962000000|2021-11-15 07:40:00|205162.8|205012.8|205161.2|205011.2|205163.9|205013.9|205156.7|205006.7|21
1636962010000|2021-11-15 07:40:10|205161.4|205011.4|205157.9|205007.9|205161.4|205011.4|205156.9|205006.9|21
1636962020000|2021-11-15 07:40:20|205157.8|205007.8|205160.6|205010.6|205167.3|205017.3|205154.5|205004.5|22
1636962030000|2021-11-15 07:40:30|205160.9|205010.9|205163|205013|205166.4|205016.4|205159.9|205009.9|14
1636962040000|2021-11-15 07:40:40|205162.2|205012.2|205170|205020|205170.7|205020.7|205160.1|205010.1|26
1636962050000|2021-11-15 07:40:50|205166.3|205016.3|205162.8|205012.8|205166.3|205016.3|205162.2|205012.2|15
1636962060000|2021-11-15 07:41:00|205163|205013|205160.4|205010.4|205166.7|205016.7|205159.5|205009.5|24
1636962070000|2021-11-15 07:41:10|205160.9|205010.9|205157.2|205007.2|205161.3|205011.3|205156.3|205006.3|18
1636962080000|2021-11-15 07:41:20|205158.4|205008.4|205150.3|205000.3|205159.3|205009.3|205147.4|204997.4|19
1636962090000|2021-11-15 07:41:30|205147.8|204997.8|205120.5|204970.5|205152.2|205002.2|205120.1|204970.1|17
1636962100000|2021-11-15 07:41:40|205120.2|204970.2|205115.1|204965.1|205124.2|204974.2|205115.1|204965.1|15
1636962110000|2021-11-15 07:41:50|205116|204966|205117.8|204967.8|205123.6|204973.6|205116|204966|16
1636962120000|2021-11-15 07:42:00|205117.7|204967.7|205114.4|204964.4|205121.3|204971.3|205113.9|204963.9|15
1636962130000|2021-11-15 07:42:10|205114.6|204964.6|205129.7|204979.7|205136.9|204986.9|205113.9|204963.9|22
1636962140000|2021-11-15 07:42:20|205129.5|204979.5|205123.8|204973.8|205136.5|204986.5|205120.7|204970.7|23
1636962150000|2021-11-15 07:42:30|205124.6|204974.6|205096.3|204946.3|205135.5|204985.5|205096.3|204946.3|27
1636962160000|2021-11-15 07:42:40|205098.4|204948.4|205096.1|204946.1|205099.9|204949.9|205093.5|204943.5|12
1636962170000|2021-11-15 07:42:50|205096.4|204946.4|205097.1|204947.1|205101.7|204951.7|205096.4|204946.4|17
1636962180000|2021-11-15 07:43:00|205096.6|204946.6|205103|204953|205105.3|204955.3|205096.6|204946.6|18
1636962190000|2021-11-15 07:43:10|205101.9|204951.9|205104.9|204954.9|205108|204958|205098.7|204948.7|15
1636962200000|2021-11-15 07:43:20|205106.5|204956.5|205106.3|204956.3|205107.7|204957.7|205099.1|204949.1|18
1636962210000|2021-11-15 07:43:30|205104.4|204954.4|205106.9|204956.9|205107.8|204957.8|205101.7|204951.7|13
1636962220000|2021-11-15 07:43:40|205107.7|204957.7|205109.1|204959.1|205112.3|204962.3|205105.3|204955.3|11
1636962230000|2021-11-15 07:43:50|205108.5|204958.5|205097|204947|205110.1|204960.1|205096.5|204946.5|15
1636962240000|2021-11-15 07:44:00|205097.5|204947.5|205093|204943|205098.1|204948.1|205091.3|204941.3|22
1636962250000|2021-11-15 07:44:10|205094|204944|205096.6|204946.6|205099|204949|205091.8|204941.8|13
1636962260000|2021-11-15 07:44:20|205092.4|204942.4|205095.8|204945.8|205101.8|204951.8|205092.4|204942.4|18
1636962270000|2021-11-15 07:44:30|205095.2|204945.2|205095.2|204945.2|205097.5|204947.5|205094.9|204944.9|8
1636962280000|2021-11-15 07:44:40|205094.5|204944.5|205099|204949|205103.7|204953.7|205094.4|204944.4|9
1636962290000|2021-11-15 07:44:50|205097.4|204947.4|205095.7|204945.7|205098.7|204948.7|205095.7|204945.7|5
1636962300000|2021-11-15 07:45:00|205097.2|204947.2|205083|204933|205097.2|204947.2|205081.5|204931.5|19
1636962310000|2021-11-15 07:45:10|205083.6|204933.6|205082|204932|205084.3|204934.3|205076|204926|21
1636962320000|2021-11-15 07:45:20|205080.6|204930.6|205079.7|204929.7|205084.7|204934.7|205078.6|204928.6|14
1636962330000|2021-11-15 07:45:30|205079|204929|205079.4|204929.4|205086.6|204936.6|205079|204929|16
1636962340000|2021-11-15 07:45:40|205079.3|204929.3|205075.8|204925.8|205081.3|204931.3|205075.3|204925.3|11
1636962350000|2021-11-15 07:45:50|205075.2|204925.2|205075.7|204925.7|205083.3|204933.3|205075.2|204925.2|12
1636962360000|2021-11-15 07:46:00|205075.3|204925.3|205076.8|204926.8|205082.3|204932.3|205075.1|204925.1|15
1636962370000|2021-11-15 07:46:10|205078.1|204928.1|205067.6|204917.6|205079.6|204929.6|205065.3|204915.3|20
1636962380000|2021-11-15 07:46:20|205066.3|204916.3|205061.2|204911.2|205068|204918|205057.6|204907.6|27
1636962390000|2021-11-15 07:46:30|205057.2|204907.2|205054.8|204904.8|205057.2|204907.2|205054.8|204904.8|18
1636962400000|2021-11-15 07:46:40|205054.2|204904.2|205059.9|204909.9|205060.7|204910.7|205054.1|204904.1|13
1636962410000|2021-11-15 07:46:50|205059.3|204909.3|205062.4|204912.4|205062.6|204912.6|205054.7|204904.7|20
1636962420000|2021-11-15 07:47:00|205059.2|204909.2|205060.9|204910.9|205065.2|204915.2|205056.8|204906.8|25
1636962430000|2021-11-15 07:47:10|205062|204912|205044.6|204894.6|205062|204912|205041.7|204891.7|20
1636962440000|2021-11-15 07:47:20|205044.7|204894.7|205049.3|204899.3|205049.9|204899.9|205041.3|204891.3|19
1636962450000|2021-11-15 07:47:30|205047.8|204897.8|205042.2|204892.2|205049.1|204899.1|205041.2|204891.2|17
1636962460000|2021-11-15 07:47:40|205042.3|204892.3|205044|204894|205048.7|204898.7|205040.4|204890.4|16
1636962470000|2021-11-15 07:47:50|205043.9|204893.9|205048.9|204898.9|205054.9|204904.9|205042|204892|21
1636962480000|2021-11-15 07:48:00|205049|204899|205061.5|204911.5|205061.5|204911.5|205049|204899|11
1636962490000|2021-11-15 07:48:10|205057.2|204907.2|205058.1|204908.1|205065.8|204915.8|205051.3|204901.3|21
1636962500000|2021-11-15 07:48:20|205059.9|204909.9|205056.8|204906.8|205059.9|204909.9|205055.9|204905.9|15
1636962510000|2021-11-15 07:48:30|205057.3|204907.3|205062.9|204912.9|205062.9|204912.9|205053.3|204903.3|13
1636962520000|2021-11-15 07:48:40|205062.8|204912.8|205057.1|204907.1|205062.8|204912.8|205057.1|204907.1|7
1636962530000|2021-11-15 07:48:50|205058.2|204908.2|205056.5|204906.5|205059.2|204909.2|205056.3|204906.3|10
1636962540000|2021-11-15 07:49:00|205058.8|204908.8|205053|204903|205058.8|204908.8|205049|204899|16
1636962550000|2021-11-15 07:49:10|205051|204901|205050.7|204900.7|205055|204905|205047.8|204897.8|26
1636962560000|2021-11-15 07:49:20|205050.1|204900.1|205050.2|204900.2|205055.6|204905.6|205050.1|204900.1|11
1636962570000|2021-11-15 07:49:30|205049.9|204899.9|205052.9|204902.9|205054.4|204904.4|205048.1|204898.1|18
1636962580000|2021-11-15 07:49:40|205052.7|204902.7|205055.1|204905.1|205057|204907|205052.7|204902.7|15
1636962590000|2021-11-15 07:49:50|205055.3|204905.3|205057.2|204907.2|205064.1|204914.1|205051.7|204901.7|16
1636962600000|2021-11-15 07:50:00|205058.5|204908.5|205055.6|204905.6|205061.3|204911.3|205048.8|204898.8|24
1636962610000|2021-11-15 07:50:10|205056.5|204906.5|205054.5|204904.5|205056.5|204906.5|205052.6|204902.6|19
1636962620000|2021-11-15 07:50:20|205051.9|204901.9|205084.7|204934.7|205088|204938|205051.4|204901.4|23
1636962630000|2021-11-15 07:50:30|205086.5|204936.5|205091.5|204941.5|205091.5|204941.5|205080.2|204930.2|15
1636962640000|2021-11-15 07:50:40|205087.6|204937.6|205081|204931|205088.2|204938.2|205081|204931|17
1636962650000|2021-11-15 07:50:50|205081.5|204931.5|205077.6|204927.6|205082.2|204932.2|205077.6|204927.6|13
1636962660000|2021-11-15 07:51:00|205078.9|204928.9|205079.1|204929.1|205080.4|204930.4|205077.1|204927.1|18
1636962670000|2021-11-15 07:51:10|205079|204929|205081.1|204931.1|205082.3|204932.3|205079|204929|12
1636962680000|2021-11-15 07:51:20|205081.2|204931.2|205079.6|204929.6|205081.7|204931.7|205079.4|204929.4|9
1636962690000|2021-11-15 07:51:30|205080.9|204930.9|205077.6|204927.6|205080.9|204930.9|205076.6|204926.6|9
1636962700000|2021-11-15 07:51:40|205078.3|204928.3|205039.8|204889.8|205078.3|204928.3|205039.3|204889.3|20
1636962710000|2021-11-15 07:51:50|205041.2|204891.2|205040.4|204890.4|205043.2|204893.2|205039.9|204889.9|14
1636962720000|2021-11-15 07:52:00|205041|204891|205039|204889|205045.4|204895.4|205037.9|204887.9|16
1636962730000|2021-11-15 07:52:10|205039.4|204889.4|205045.5|204895.5|205045.6|204895.6|205037.8|204887.8|13
1636962740000|2021-11-15 07:52:20|205045.6|204895.6|205020.9|204870.9|205045.6|204895.6|205020.4|204870.4|15
1636962750000|2021-11-15 07:52:30|205020.4|204870.4|205023.6|204873.6|205023.6|204873.6|205018.5|204868.5|18
1636962760000|2021-11-15 07:52:40|205023.3|204873.3|205021.4|204871.4|205023.3|204873.3|205021.3|204871.3|11
1636962770000|2021-11-15 07:52:50|205021.1|204871.1|205020|204870|205022.1|204872.1|205018.9|204868.9|19
1636962780000|2021-11-15 07:53:00|205020.1|204870.1|205017.9|204867.9|205020.5|204870.5|205012.9|204862.9|20
1636962790000|2021-11-15 07:53:10|205018.5|204868.5|204987.8|204837.8|205018.8|204868.8|204981.6|204831.6|25
1636962800000|2021-11-15 07:53:20|204988|204838|204990.1|204840.1|204993.7|204843.7|204987.8|204837.8|23
1636962810000|2021-11-15 07:53:30|204991.5|204841.5|204999.3|204849.3|205000|204850|204989.5|204839.5|30
1636962820000|2021-11-15 07:53:40|204999.9|204849.9|205005.9|204855.9|205010.5|204860.5|204994.4|204844.4|27
1636962830000|2021-11-15 07:53:50|205006|204856|205009.4|204859.4|205011|204861|205005.2|204855.2|21
1636962840000|2021-11-15 07:54:00|205005.7|204855.7|204996.5|204846.5|205006.2|204856.2|204995.5|204845.5|24
1636962850000|2021-11-15 07:54:10|204996.3|204846.3|204981.1|204831.1|205000.6|204850.6|204981.1|204831.1|18
1636962860000|2021-11-15 07:54:20|204981.5|204831.5|204984|204834|204984.7|204834.7|204979.4|204829.4|26
1636962870000|2021-11-15 07:54:30|204986.4|204836.4|204978.8|204828.8|204987|204837|204978.8|204828.8|20
1636962880000|2021-11-15 07:54:40|204978.7|204828.7|204936.5|204786.5|204980.2|204830.2|204933.1|204783.1|27
1636962890000|2021-11-15 07:54:50|204937.1|204787.1|204937.5|204787.5|204938.5|204788.5|204934.3|204784.3|23
1636962900000|2021-11-15 07:55:00|204934.7|204784.7|204939.1|204789.1|204939.8|204789.8|204934.7|204784.7|25
1636962910000|2021-11-15 07:55:10|204937.2|204787.2|204934.4|204784.4|204937.8|204787.8|204931.4|204781.4|17
1636962920000|2021-11-15 07:55:20|204935.7|204785.7|204946.9|204796.9|204946.9|204796.9|204931.5|204781.5|20
1636962930000|2021-11-15 07:55:30|204946.3|204796.3|204942.7|204792.7|204946.7|204796.7|204938.4|204788.4|20
1636962940000|2021-11-15 07:55:40|204941.7|204791.7|204980.5|204830.5|204980.5|204830.5|204941.7|204791.7|20
1636962950000|2021-11-15 07:55:50|204981.2|204831.2|204972.6|204822.6|204986.9|204836.9|204967.4|204817.4|24
1636962960000|2021-11-15 07:56:00|204972.3|204822.3|204974.3|204824.3|204974.3|204824.3|204968|204818|19
1636962970000|2021-11-15 07:56:10|204974.1|204824.1|204990|204840|205001.8|204851.8|204973|204823|25
1636962980000|2021-11-15 07:56:20|204989.2|204839.2|204991.5|204841.5|204992.5|204842.5|204987.7|204837.7|22
1636962990000|2021-11-15 07:56:30|204990.8|204840.8|204991.5|204841.5|204992.2|204842.2|204989.3|204839.3|15
1636963000000|2021-11-15 07:56:40|204991.4|204841.4|205002.4|204852.4|205007.6|204857.6|204991.3|204841.3|25
1636963010000|2021-11-15 07:56:50|205000.9|204850.9|204996.3|204846.3|205003.1|204853.1|204995.9|204845.9|18
1636963020000|2021-11-15 07:57:00|204995.8|204845.8|204988.8|204838.8|205002.1|204852.1|204986.1|204836.1|29
1636963030000|2021-11-15 07:57:10|204988.7|204838.7|204968.7|204818.7|204989|204839|204968.7|204818.7|24
1636963040000|2021-11-15 07:57:20|204968.1|204818.1|204968.5|204818.5|204969.4|204819.4|204966.8|204816.8|16
1636963050000|2021-11-15 07:57:30|204967.9|204817.9|204953.5|204803.5|204968.4|204818.4|204942.3|204792.3|28
1636963060000|2021-11-15 07:57:40|204951.6|204801.6|204945.6|204795.6|204954.6|204804.6|204943|204793|24
1636963070000|2021-11-15 07:57:50|204943|204793|204944.1|204794.1|204945.9|204795.9|204942.1|204792.1|26
1636963080000|2021-11-15 07:58:00|204944.4|204794.4|204958.3|204808.3|204961.2|204811.2|204944|204794|23
1636963090000|2021-11-15 07:58:10|204957.8|204807.8|204955.3|204805.3|204959.5|204809.5|204955.3|204805.3|21
1636963100000|2021-11-15 07:58:20|204955.6|204805.6|204958|204808|204961.8|204811.8|204955.6|204805.6|20
1636963110000|2021-11-15 07:58:30|204958.1|204808.1|204945.9|204795.9|204960.2|204810.2|204943|204793|24
1636963120000|2021-11-15 07:58:40|204944.9|204794.9|204935.7|204785.7|204945.5|204795.5|204933.8|204783.8|16
1636963130000|2021-11-15 07:58:50|204935.4|204785.4|204930.3|204780.3|204935.4|204785.4|204930.3|204780.3|19
1636963140000|2021-11-15 07:59:00|204930.7|204780.7|204924.7|204774.7|204932.1|204782.1|204924.6|204774.6|18
1636963150000|2021-11-15 07:59:10|204924.8|204774.8|204927.6|204777.6|204927.6|204777.6|204923.7|204773.7|18
1636963160000|2021-11-15 07:59:20|204926.6|204776.6|204923|204773|204926.6|204776.6|204923|204773|21
1636963170000|2021-11-15 07:59:30|204922.6|204772.6|204923.3|204773.3|204923.3|204773.3|204922.1|204772.1|12
1636963180000|2021-11-15 07:59:40|204922.9|204772.9|204931.6|204781.6|204932.3|204782.3|204922.8|204772.8|19
1636963190000|2021-11-15 07:59:50|204931.5|204781.5|204931.4|204781.4|204933.6|204783.6|204929.6|204779.6|26
1636963200000|2021-11-15 08:00:00|204931.5|204781.5|204942|204792|204944.4|204794.4|204905.3|204755.3|34
1636963210000|2021-11-15 08:00:10|204942.7|204792.7|204956|204806|204957.4|204807.4|204942.7|204792.7|31
1636963220000|2021-11-15 08:00:20|204954.8|204804.8|204956|204806|204957.4|204807.4|204954.5|204804.5|21
1636963230000|2021-11-15 08:00:30|204956.2|204806.2|204953.7|204803.7|204956.9|204806.9|204953.7|204803.7|17
1636963240000|2021-11-15 08:00:40|204953.8|204803.8|204954.7|204804.7|204959.7|204809.7|204953.8|204803.8|32
1636963250000|2021-11-15 08:00:50|204954.5|204804.5|204954.9|204804.9|204958.3|204808.3|204953.9|204803.9|25
1636963260000|2021-11-15 08:01:00|204955.1|204805.1|204996.9|204846.9|204997.9|204847.9|204955.1|204805.1|31
1636963270000|2021-11-15 08:01:10|204996.7|204846.7|205018.5|204868.5|205019.9|204869.9|204990.6|204840.6|27
1636963280000|2021-11-15 08:01:20|205017.7|204867.7|205020.5|204870.5|205020.5|204870.5|205017|204867|27
1636963290000|2021-11-15 08:01:30|205018.7|204868.7|205014|204864|205018.7|204868.7|205014|204864|25
1636963300000|2021-11-15 08:01:40|205010.2|204860.2|204998.4|204848.4|205010.7|204860.7|204990|204840|33
1636963310000|2021-11-15 08:01:50|204999.2|204849.2|205025.4|204875.4|205025.9|204875.9|204999.2|204849.2|32
1636963320000|2021-11-15 08:02:00|205023.9|204873.9|205039.4|204889.4|205040.2|204890.2|205022.9|204872.9|28
1636963330000|2021-11-15 08:02:10|205039.6|204889.6|205038|204888|205039.6|204889.6|205037.4|204887.4|23
1636963340000|2021-11-15 08:02:20|205037.7|204887.7|205034.9|204884.9|205038.3|204888.3|205031.2|204881.2|23
1636963350000|2021-11-15 08:02:30|205048.5|204898.5|204996.3|204846.3|205048.5|204898.5|204992.5|204842.5|34
1636963360000|2021-11-15 08:02:40|204995.5|204845.5|204996.3|204846.3|204997.9|204847.9|204995.5|204845.5|29
1636963370000|2021-11-15 08:02:50|204996.2|204846.2|205013.8|204863.8|205013.8|204863.8|204994.7|204844.7|29
1636963380000|2021-11-15 08:03:00|205013.6|204863.6|205021|204871|205023.3|204873.3|205012.3|204862.3|27
1636963390000|2021-11-15 08:03:10|205021.2|204871.2|205018|204868|205021.2|204871.2|205017.1|204867.1|21
1636963400000|2021-11-15 08:03:20|205017.8|204867.8|204994.7|204844.7|205017.8|204867.8|204994.3|204844.3|33
1636963410000|2021-11-15 08:03:30|204995.3|204845.3|204980.5|204830.5|204996.7|204846.7|204980.5|204830.5|24
1636963420000|2021-11-15 08:03:40|204980.9|204830.9|204951.2|204801.2|204980.9|204830.9|204951.2|204801.2|30
1636963430000|2021-11-15 08:03:50|204950.6|204800.6|204942.1|204792.1|204952.8|204802.8|204942.1|204792.1|33
1636963440000|2021-11-15 08:04:00|204942.7|204792.7|204944.5|204794.5|204945.6|204795.6|204941|204791|28
1636963450000|2021-11-15 08:04:10|204944.6|204794.6|204971.4|204821.4|204977.4|204827.4|204944|204794|36
1636963460000|2021-11-15 08:04:20|204970.3|204820.3|204973.2|204823.2|204974.6|204824.6|204969.2|204819.2|31
1636963470000|2021-11-15 08:04:30|204973.3|204823.3|204972.2|204822.2|204973.6|204823.6|204969.5|204819.5|25
1636963480000|2021-11-15 08:04:40|204972.5|204822.5|204973.1|204823.1|204973.4|204823.4|204970.8|204820.8|26
1636963490000|2021-11-15 08:04:50|204973.2|204823.2|204968.4|204818.4|204974.4|204824.4|204964|204814|26
1636963500000|2021-11-15 08:05:00|204968.5|204818.5|204974.3|204824.3|204978.2|204828.2|204968.5|204818.5|30
1636963510000|2021-11-15 08:05:10|204976.7|204826.7|204976.5|204826.5|204977.5|204827.5|204974.1|204824.1|24
1636963520000|2021-11-15 08:05:20|204976.4|204826.4|204984.2|204834.2|204984.4|204834.4|204976.4|204826.4|30
1636963530000|2021-11-15 08:05:30|204984.5|204834.5|204987.3|204837.3|204991.6|204841.6|204983.6|204833.6|33
1636963540000|2021-11-15 08:05:40|204987|204837|204988|204838|204988.8|204838.8|204982.8|204832.8|27
1636963550000|2021-11-15 08:05:50|204988.3|204838.3|205019.5|204869.5|205025.2|204875.2|204988.3|204838.3|32
1636963560000|2021-11-15 08:06:00|205019.6|204869.6|205019|204869|205023.4|204873.4|205017.6|204867.6|32
1636963570000|2021-11-15 08:06:10|205018.9|204868.9|205017.5|204867.5|205022.2|204872.2|205015.6|204865.6|28
1636963580000|2021-11-15 08:06:20|205017.6|204867.6|205015.7|204865.7|205025.7|204875.7|205015.5|204865.5|24
1636963590000|2021-11-15 08:06:30|205015.3|204865.3|205018.1|204868.1|205018.6|204868.6|205013.3|204863.3|28
1636963600000|2021-11-15 08:06:40|205018|204868|205015.9|204865.9|205020.1|204870.1|205015.7|204865.7|21
1636963610000|2021-11-15 08:06:50|205016|204866|205017|204867|205021.4|204871.4|205016|204866|19
1636963620000|2021-11-15 08:07:00|205017.2|204867.2|205012.6|204862.6|205020.8|204870.8|205012.6|204862.6|30
1636963630000|2021-11-15 08:07:10|205015.1|204865.1|205015.3|204865.3|205018.1|204868.1|205014.6|204864.6|31
1636963640000|2021-11-15 08:07:20|205016.4|204866.4|205011.1|204861.1|205038|204888|205001.6|204851.6|34
1636963650000|2021-11-15 08:07:30|205007.7|204857.7|205007.1|204857.1|205015.6|204865.6|205004.8|204854.8|23
1636963660000|2021-11-15 08:07:40|205007.3|204857.3|204975.1|204825.1|205007.6|204857.6|204974.2|204824.2|28
1636963670000|2021-11-15 08:07:50|204975|204825|204973.4|204823.4|204980.1|204830.1|204970.9|204820.9|27
1636963680000|2021-11-15 08:08:00|204973.2|204823.2|204973.6|204823.6|204974|204824|204972.5|204822.5|14
1636963690000|2021-11-15 08:08:10|204973|204823|204972.4|204822.4|204974.2|204824.2|204972|204822|17
1636963700000|2021-11-15 08:08:20|204972|204822|204957.3|204807.3|204975.4|204825.4|204954.5|204804.5|27
1636963710000|2021-11-15 08:08:30|204957.4|204807.4|204955|204805|204958.2|204808.2|204952.6|204802.6|27
1636963720000|2021-11-15 08:08:40|204957|204807|204969.5|204819.5|204971.9|204821.9|204954.5|204804.5|32
1636963730000|2021-11-15 08:08:50|204970.9|204820.9|204972.7|204822.7|204973.2|204823.2|204970.9|204820.9|11
1636963740000|2021-11-15 08:09:00|204973|204823|204975.1|204825.1|204977.8|204827.8|204973|204823|28
1636963750000|2021-11-15 08:09:10|204975.4|204825.4|204974.9|204824.9|204975.9|204825.9|204974|204824|11
1636963760000|2021-11-15 08:09:20|204973.1|204823.1|204975.8|204825.8|204978.1|204828.1|204973.1|204823.1|8
1636963770000|2021-11-15 08:09:30|204979.5|204829.5|204974.5|204824.5|204979.5|204829.5|204973.2|204823.2|15
1636963780000|2021-11-15 08:09:40|204974.4|204824.4|204972.9|204822.9|204974.8|204824.8|204971.9|204821.9|19
1636963790000|2021-11-15 08:09:50|204973.2|204823.2|204978.2|204828.2|204979.8|204829.8|204973|204823|25
1636963800000|2021-11-15 08:10:00|204978.1|204828.1|204978|204828|204985|204835|204975.9|204825.9|29
1636963810000|2021-11-15 08:10:10|204978.3|204828.3|204998.7|204848.7|204999.4|204849.4|204976.5|204826.5|30
1636963820000|2021-11-15 08:10:20|204998.9|204848.9|205001.6|204851.6|205004.9|204854.9|204998.9|204848.9|22
1636963830000|2021-11-15 08:10:30|205001.5|204851.5|205002.1|204852.1|205002.4|204852.4|205000.9|204850.9|18
1636963840000|2021-11-15 08:10:40|205000.4|204850.4|205004.6|204854.6|205006.1|204856.1|205000.4|204850.4|19
1636963850000|2021-11-15 08:10:50|205004.8|204854.8|205007.9|204857.9|205010.5|204860.5|205003.6|204853.6|25
1636963860000|2021-11-15 08:11:00|205008.5|204858.5|205006.8|204856.8|205008.5|204858.5|205006.4|204856.4|17
1636963870000|2021-11-15 08:11:10|205007.7|204857.7|205003.9|204853.9|205007.7|204857.7|205003.9|204853.9|23
1636963880000|2021-11-15 08:11:20|205004.4|204854.4|205004.9|204854.9|205009|204859|205003.9|204853.9|24
1636963890000|2021-11-15 08:11:30|205005.7|204855.7|205003|204853|205005.9|204855.9|205002|204852|19
1636963900000|2021-11-15 08:11:40|205003.2|204853.2|205003.1|204853.1|205004.3|204854.3|205002.1|204852.1|22
1636963910000|2021-11-15 08:11:50|205003.2|204853.2|205006|204856|205009.3|204859.3|205003.2|204853.2|18
1636963920000|2021-11-15 08:12:00|205006.4|204856.4|205006.2|204856.2|205008.7|204858.7|205005.1|204855.1|24
1636963930000|2021-11-15 08:12:10|205005.7|204855.7|205008|204858|205011.5|204861.5|205005.5|204855.5|26
1636963940000|2021-11-15 08:12:20|205007.7|204857.7|205005.1|204855.1|205010.3|204860.3|205004.8|204854.8|24
1636963950000|2021-11-15 08:12:30|205004.1|204854.1|205004.5|204854.5|205006|204856|205004.1|204854.1|21
1636963960000|2021-11-15 08:12:40|205004.3|204854.3|205006.6|204856.6|205010.9|204860.9|205003.7|204853.7|25
1636963970000|2021-11-15 08:12:50|205006.5|204856.5|205004.9|204854.9|205008.3|204858.3|205004.9|204854.9|20
1636963980000|2021-11-15 08:13:00|205005.5|204855.5|205002.4|204852.4|205006.1|204856.1|204996.5|204846.5|27
1636963990000|2021-11-15 08:13:10|205002.7|204852.7|205003.4|204853.4|205005.2|204855.2|204999.6|204849.6|29
1636964000000|2021-11-15 08:13:20|205003.3|204853.3|205025.3|204875.3|205026.5|204876.5|205003|204853|31
1636964010000|2021-11-15 08:13:30|205024.9|204874.9|205027|204877|205031|204881|205024|204874|14
1636964020000|2021-11-15 08:13:40|205027.1|204877.1|205026.5|204876.5|205027.3|204877.3|205025.6|204875.6|17
1636964030000|2021-11-15 08:13:50|205024.9|204874.9|205027.8|204877.8|205027.8|204877.8|205023.5|204873.5|11
1636964040000|2021-11-15 08:14:00|205026.4|204876.4|205033.6|204883.6|205033.6|204883.6|205018|204868|29
1636964050000|2021-11-15 08:14:10|205034.7|204884.7|205029.4|204879.4|205035.3|204885.3|205029.4|204879.4|30
1636964060000|2021-11-15 08:14:20|205029.5|204879.5|205028.8|204878.8|205030.8|204880.8|205028|204878|17
1636964070000|2021-11-15 08:14:30|205034.6|204884.6|205025.8|204875.8|205034.6|204884.6|205025.8|204875.8|25
1636964080000|2021-11-15 08:14:40|205026.4|204876.4|205024.5|204874.5|205027.9|204877.9|205024.1|204874.1|27
1636964090000|2021-11-15 08:14:50|205025.2|204875.2|205034.6|204884.6|205034.6|204884.6|205023.1|204873.1|22
1636964100000|2021-11-15 08:15:00|205034.9|204884.9|205029.8|204879.8|205035.3|204885.3|205029.8|204879.8|24
1636964110000|2021-11-15 08:15:10|205030.1|204880.1|205033.8|204883.8|205034.7|204884.7|205030.1|204880.1|27
1636964120000|2021-11-15 08:15:20|205034.6|204884.6|205032.9|204882.9|205036|204886|205032.4|204882.4|18
1636964130000|2021-11-15 08:15:30|205033.7|204883.7|205036.7|204886.7|205037.2|204887.2|205033.5|204883.5|16
1636964140000|2021-11-15 08:15:40|205037.5|204887.5|205042.9|204892.9|205045|204895|205037|204887|19
1636964150000|2021-11-15 08:15:50|205046.4|204896.4|205080.4|204930.4|205080.4|204930.4|205044.4|204894.4|29
1636964160000|2021-11-15 08:16:00|205080.5|204930.5|205081.1|204931.1|205081.1|204931.1|205077.6|204927.6|20
1636964170000|2021-11-15 08:16:10|205080.4|204930.4|205079.8|204929.8|205081.9|204931.9|205079|204929|18
1636964180000|2021-11-15 08:16:20|205080.8|204930.8|205080.7|204930.7|205082.3|204932.3|205079.9|204929.9|12
1636964190000|2021-11-15 08:16:30|205081.5|204931.5|205081.2|204931.2|205085.1|204935.1|205081.2|204931.2|12
1636964200000|2021-11-15 08:16:40|205080.7|204930.7|205081.7|204931.7|205084.3|204934.3|205078.6|204928.6|20
1636964210000|2021-11-15 08:16:50|205081.6|204931.6|205093.4|204943.4|205095.3|204945.3|205081|204931|28
1636964220000|2021-11-15 08:17:00|205092.9|204942.9|205093.5|204943.5|205094|204944|205092.7|204942.7|19
1636964230000|2021-11-15 08:17:10|205094.2|204944.2|205090.1|204940.1|205095.8|204945.8|205089.3|204939.3|19
1636964240000|2021-11-15 08:17:20|205089.7|204939.7|205081.7|204931.7|205091.6|204941.6|205080.3|204930.3|20
1636964250000|2021-11-15 08:17:30|205081.6|204931.6|205064.8|204914.8|205082.9|204932.9|205064.5|204914.5|19
1636964260000|2021-11-15 08:17:40|205064.5|204914.5|205068.3|204918.3|205070.7|204920.7|205064|204914|25
1636964270000|2021-11-15 08:17:50|205067.4|204917.4|205068.2|204918.2|205068.7|204918.7|205066.7|204916.7|14
1636964280000|2021-11-15 08:18:00|205069.9|204919.9|205068.9|204918.9|205070.3|204920.3|205067.7|204917.7|17
1636964290000|2021-11-15 08:18:10|205068.8|204918.8|205064.1|204914.1|205068.8|204918.8|205064.1|204914.1|18
1636964300000|2021-11-15 08:18:20|205064.3|204914.3|205064.3|204914.3|205066.4|204916.4|205062.7|204912.7|16
1636964310000|2021-11-15 08:18:30|205063.4|204913.4|205062.6|204912.6|205063.4|204913.4|205062.3|204912.3|16
1636964320000|2021-11-15 08:18:40|205062.1|204912.1|205063.8|204913.8|205067.7|204917.7|205062.1|204912.1|12
1636964330000|2021-11-15 08:18:50|205063.9|204913.9|205063.4|204913.4|205064.6|204914.6|205062.5|204912.5|12
1636964340000|2021-11-15 08:19:00|205062|204912|205062.7|204912.7|205065.6|204915.6|205060.9|204910.9|19
1636964350000|2021-11-15 08:19:10|205063|204913|205062.2|204912.2|205063.3|204913.3|205062.2|204912.2|11
1636964360000|2021-11-15 08:19:20|205062|204912|205074.6|204924.6|205075.9|204925.9|205061.4|204911.4|24
1636964370000|2021-11-15 08:19:30|205074.7|204924.7|205066.6|204916.6|205075.7|204925.7|205064.8|204914.8|25
1636964380000|2021-11-15 08:19:40|205066.4|204916.4|205070.4|204920.4|205072.7|204922.7|205066.4|204916.4|18
1636964390000|2021-11-15 08:19:50|205068.6|204918.6|205069|204919|205070|204920|205067.4|204917.4|17
1636964400000|2021-11-15 08:20:00|205068.9|204918.9|205061.8|204911.8|205069|204919|205061.8|204911.8|21
1636964410000|2021-11-15 08:20:10|205062|204912|205068.2|204918.2|205070.2|204920.2|205061.9|204911.9|16
1636964420000|2021-11-15 08:20:20|205069.2|204919.2|205068|204918|205069.2|204919.2|205067.5|204917.5|10
1636964430000|2021-11-15 08:20:30|205068.6|204918.6|205076.4|204926.4|205079.2|204929.2|205065.8|204915.8|21
1636964440000|2021-11-15 08:20:40|205076.3|204926.3|205126|204976|205128.9|204978.9|205076.1|204926.1|29
1636964450000|2021-11-15 08:20:50|205125.5|204975.5|205115.7|204965.7|205126.2|204976.2|205114.7|204964.7|23
1636964460000|2021-11-15 08:21:00|205115.5|204965.5|205100.7|204950.7|205117.2|204967.2|205095.5|204945.5|32
1636964470000|2021-11-15 08:21:10|205100.8|204950.8|205097.6|204947.6|205103.5|204953.5|205092.9|204942.9|25
1636964480000|2021-11-15 08:21:20|205096.6|204946.6|205098.9|204948.9|205100.1|204950.1|205095.2|204945.2|23
1636964490000|2021-11-15 08:21:30|205095.3|204945.3|205094.5|204944.5|205095.9|204945.9|205093|204943|20
1636964500000|2021-11-15 08:21:40|205094.6|204944.6|205098|204948|205098|204948|205092.9|204942.9|20
1636964510000|2021-11-15 08:21:50|205096.8|204946.8|205090.2|204940.2|205096.8|204946.8|205089.3|204939.3|20
1636964520000|2021-11-15 08:22:00|205090.7|204940.7|205088.7|204938.7|205092.5|204942.5|205088.3|204938.3|22
1636964530000|2021-11-15 08:22:10|205088.9|204938.9|205086.8|204936.8|205089.8|204939.8|205086.8|204936.8|16
1636964540000|2021-11-15 08:22:20|205086.5|204936.5|205075.5|204925.5|205088.5|204938.5|205069.7|204919.7|23
1636964550000|2021-11-15 08:22:30|205074.7|204924.7|205076.8|204926.8|205076.8|204926.8|205073.6|204923.6|24
1636964560000|2021-11-15 08:22:40|205077.3|204927.3|205002.5|204852.5|205077.3|204927.3|205001.4|204851.4|30
1636964570000|2021-11-15 08:22:50|205001.9|204851.9|205001.3|204851.3|205003.3|204853.3|205000.5|204850.5|19
1636964580000|2021-11-15 08:23:00|205000.7|204850.7|205006.4|204856.4|205006.4|204856.4|204999.2|204849.2|15
1636964590000|2021-11-15 08:23:10|205006|204856|205009.6|204859.6|205009.6|204859.6|205005.6|204855.6|19
1636964600000|2021-11-15 08:23:20|205009|204859|205010.3|204860.3|205013.7|204863.7|205006.4|204856.4|24
1636964610000|2021-11-15 08:23:30|205010.5|204860.5|204985.7|204835.7|205010.8|204860.8|204985.1|204835.1|27
1636964620000|2021-11-15 08:23:40|204982.7|204832.7|204963.5|204813.5|204983.6|204833.6|204963.5|204813.5|25
1636964630000|2021-11-15 08:23:50|204963.3|204813.3|204963.7|204813.7|204964|204814|204960.2|204810.2|20
1636964640000|2021-11-15 08:24:00|204963.3|204813.3|204951.9|204801.9|204963.3|204813.3|204951.8|204801.8|26
1636964650000|2021-11-15 08:24:10|204952.5|204802.5|204957|204807|204957|204807|204952.5|204802.5|17
1636964660000|2021-11-15 08:24:20|204957.2|204807.2|204985.3|204835.3|204985.5|204835.5|204955.2|204805.2|24
1636964670000|2021-11-15 08:24:30|204987.2|204837.2|204990.4|204840.4|204990.8|204840.8|204986.3|204836.3|29
1636964680000|2021-11-15 08:24:40|204990.7|204840.7|204990.2|204840.2|204992.5|204842.5|204990.2|204840.2|18
1636964690000|2021-11-15 08:24:50|204990.3|204840.3|204964.6|204814.6|204991.9|204841.9|204964.6|204814.6|16
1636964700000|2021-11-15 08:25:00|204965|204815|204964.7|204814.7|204966.2|204816.2|204961|204811|31
1636964710000|2021-11-15 08:25:10|204964.4|204814.4|204965.1|204815.1|204966.2|204816.2|204964.4|204814.4|23
1636964720000|2021-11-15 08:25:20|204965.6|204815.6|204965.3|204815.3|204967.1|204817.1|204964.4|204814.4|22
1636964730000|2021-11-15 08:25:30|204965.1|204815.1|204960.3|204810.3|204965.5|204815.5|204960.3|204810.3|29
1636964740000|2021-11-15 08:25:40|204960.1|204810.1|204959.6|204809.6|204960.7|204810.7|204959.2|204809.2|26
1636964750000|2021-11-15 08:25:50|204959.2|204809.2|204935.9|204785.9|204959.8|204809.8|204932.8|204782.8|26
1636964760000|2021-11-15 08:26:00|204935|204785|204931.3|204781.3|204935.7|204785.7|204929.8|204779.8|21
1636964770000|2021-11-15 08:26:10|204931.4|204781.4|204935.4|204785.4|204936.6|204786.6|204930.9|204780.9|20
1636964780000|2021-11-15 08:26:20|204940.3|204790.3|204939.6|204789.6|204943.1|204793.1|204936.3|204786.3|20
1636964790000|2021-11-15 08:26:30|204942.6|204792.6|204951.3|204801.3|204951.3|204801.3|204937.3|204787.3|27
1636964800000|2021-11-15 08:26:40|204950.7|204800.7|204956.1|204806.1|204956.6|204806.6|204950.7|204800.7|26
1636964810000|2021-11-15 08:26:50|204955.9|204805.9|204958.3|204808.3|204958.8|204808.8|204955.9|204805.9|22
1636964820000|2021-11-15 08:27:00|204958.2|204808.2|204960.4|204810.4|204962.8|204812.8|204956.9|204806.9|23
1636964830000|2021-11-15 08:27:10|204960.8|204810.8|204960.7|204810.7|204961.4|204811.4|204959.9|204809.9|23
1636964840000|2021-11-15 08:27:20|204960.2|204810.2|204957.9|204807.9|204961.1|204811.1|204957.9|204807.9|22
1636964850000|2021-11-15 08:27:30|204958.3|204808.3|204959.3|204809.3|204962.2|204812.2|204957.9|204807.9|22
1636964860000|2021-11-15 08:27:40|204959.1|204809.1|204960.3|204810.3|204961.5|204811.5|204958.9|204808.9|13
1636964870000|2021-11-15 08:27:50|204960.2|204810.2|204958.6|204808.6|204961.8|204811.8|204958.4|204808.4|23
1636964880000|2021-11-15 08:28:00|204958.9|204808.9|204961.3|204811.3|204962.6|204812.6|204957.8|204807.8|29
1636964890000|2021-11-15 08:28:10|204960.6|204810.6|204961.8|204811.8|204962.9|204812.9|204960|204810|22
1636964900000|2021-11-15 08:28:20|204960.7|204810.7|204987.1|204837.1|204987.1|204837.1|204960.6|204810.6|31
1636964910000|2021-11-15 08:28:30|204986|204836|204985.8|204835.8|204988|204838|204983.8|204833.8|18
1636964920000|2021-11-15 08:28:40|204985.5|204835.5|204986|204836|204986|204836|204985|204835|15
1636964930000|2021-11-15 08:28:50|204985.8|204835.8|204984.6|204834.6|204986.2|204836.2|204984|204834|19
1636964940000|2021-11-15 08:29:00|204984.8|204834.8|204984.2|204834.2|204986.6|204836.6|204984.2|204834.2|10
1636964950000|2021-11-15 08:29:10|204983.5|204833.5|204985.5|204835.5|204987.4|204837.4|204983|204833|25
1636964960000|2021-11-15 08:29:20|204985.4|204835.4|204988.4|204838.4|204988.5|204838.5|204985.4|204835.4|24
1636964970000|2021-11-15 08:29:30|204987.9|204837.9|204986.8|204836.8|204989.8|204839.8|204985.3|204835.3|26
1636964980000|2021-11-15 08:29:40|204987.7|204837.7|204989.7|204839.7|204989.7|204839.7|204986.8|204836.8|18
1636964990000|2021-11-15 08:29:50|204989.1|204839.1|204988.1|204838.1|204989.9|204839.9|204987.4|204837.4|20
1636965000000|2021-11-15 08:30:00|204983.7|204833.7|204949.5|204799.5|204986.1|204836.1|204948.7|204798.7|28
1636965010000|2021-11-15 08:30:10|204950.5|204800.5|204943.6|204793.6|204953.9|204803.9|204943.6|204793.6|28
1636965020000|2021-11-15 08:30:20|204943.1|204793.1|204928.1|204778.1|204943.1|204793.1|204921.1|204771.1|28
1636965030000|2021-11-15 08:30:30|204927.6|204777.6|204926.2|204776.2|204928.7|204778.7|204925.4|204775.4|20
1636965040000|2021-11-15 08:30:40|204926.4|204776.4|204934.2|204784.2|204935.2|204785.2|204926.3|204776.3|26
1636965050000|2021-11-15 08:30:50|204935.5|204785.5|204937.2|204787.2|204937.2|204787.2|204934.9|204784.9|21
1636965060000|2021-11-15 08:31:00|204937.3|204787.3|204939.5|204789.5|204947.2|204797.2|204935.9|204785.9|26
1636965070000|2021-11-15 08:31:10|204939|204789|204940.8|204790.8|204941.4|204791.4|204937.6|204787.6|23
1636965080000|2021-11-15 08:31:20|204941.2|204791.2|204940.5|204790.5|204944.7|204794.7|204938.7|204788.7|22
1636965090000|2021-11-15 08:31:30|204940.1|204790.1|204947.2|204797.2|204951.5|204801.5|204938.9|204788.9|20
1636965100000|2021-11-15 08:31:40|204947|204797|204950.4|204800.4|204952.8|204802.8|204946.3|204796.3|23
1636965110000|2021-11-15 08:31:50|204950|204800|204955.1|204805.1|204960.9|204810.9|204950|204800|21
1636965120000|2021-11-15 08:32:00|204955.6|204805.6|204960|204810|204960|204810|204955.6|204805.6|19
1636965130000|2021-11-15 08:32:10|204960.6|204810.6|204958.3|204808.3|204961.3|204811.3|204957.7|204807.7|17
1636965140000|2021-11-15 08:32:20|204958.5|204808.5|204955.9|204805.9|204959.2|204809.2|204955.2|204805.2|9
1636965150000|2021-11-15 08:32:30|204959.3|204809.3|204959.5|204809.5|204960.7|204810.7|204957.7|204807.7|20
1636965160000|2021-11-15 08:32:40|204960.3|204810.3|204959.5|204809.5|204960.5|204810.5|204957.1|204807.1|15
1636965170000|2021-11-15 08:32:50|204959.1|204809.1|204959.2|204809.2|204959.8|204809.8|204958.6|204808.6|15
1636965180000|2021-11-15 08:33:00|204957.2|204807.2|204957.8|204807.8|204958.9|204808.9|204953.9|204803.9|25
1636965190000|2021-11-15 08:33:10|204957.2|204807.2|204974.3|204824.3|204974.3|204824.3|204955.9|204805.9|31
1636965200000|2021-11-15 08:33:20|204973.7|204823.7|204972.7|204822.7|204973.8|204823.8|204971.1|204821.1|18
1636965210000|2021-11-15 08:33:30|204972.4|204822.4|204974.8|204824.8|204974.8|204824.8|204971.9|204821.9|16
1636965220000|2021-11-15 08:33:40|204974.3|204824.3|204973.3|204823.3|204975.2|204825.2|204972.1|204822.1|11
1636965230000|2021-11-15 08:33:50|204972.5|204822.5|204976.2|204826.2|204979.4|204829.4|204969.4|204819.4|17
1636965240000|2021-11-15 08:34:00|204976.7|204826.7|204975.9|204825.9|204977.4|204827.4|204974.3|204824.3|21
1636965250000|2021-11-15 08:34:10|204976.3|204826.3|204977.7|204827.7|204980.6|204830.6|204975.9|204825.9|22
1636965260000|2021-11-15 08:34:20|204980|204830|204977|204827|204980.3|204830.3|204976.2|204826.2|15
1636965270000|2021-11-15 08:34:30|204978.3|204828.3|204973.6|204823.6|204978.9|204828.9|204973.3|204823.3|21
1636965280000|2021-11-15 08:34:40|204973.7|204823.7|204976.1|204826.1|204977.4|204827.4|204971|204821|16
1636965290000|2021-11-15 08:34:50|204974|204824|204978.6|204828.6|204979.2|204829.2|204973.7|204823.7|21
1636965300000|2021-11-15 08:35:00|204979.9|204829.9|204993.4|204843.4|204994.7|204844.7|204979.9|204829.9|30
1636965310000|2021-11-15 08:35:10|204992.8|204842.8|204982.1|204832.1|204992.8|204842.8|204982.1|204832.1|24
1636965320000|2021-11-15 08:35:20|204981.7|204831.7|204983.3|204833.3|204985.6|204835.6|204981.5|204831.5|18
1636965330000|2021-11-15 08:35:30|204983.6|204833.6|204987|204837|204987|204837|204983.3|204833.3|13
1636965340000|2021-11-15 08:35:40|204986.4|204836.4|204996.4|204846.4|204999.4|204849.4|204986.4|204836.4|23
1636965350000|2021-11-15 08:35:50|204995.2|204845.2|204995.6|204845.6|204996.6|204846.6|204995.1|204845.1|10
1636965360000|2021-11-15 08:36:00|204995.7|204845.7|204998.9|204848.9|204999.1|204849.1|204995|204845|32
1636965370000|2021-11-15 08:36:10|204998.1|204848.1|205015.9|204865.9|205018.2|204868.2|204998.1|204848.1|28
1636965380000|2021-11-15 08:36:20|205014.7|204864.7|205024.2|204874.2|205025.8|204875.8|205014.7|204864.7|23
1636965390000|2021-11-15 08:36:30|205023.9|204873.9|205021.9|204871.9|205023.9|204873.9|205020.5|204870.5|18
1636965400000|2021-11-15 08:36:40|205022.6|204872.6|205023.9|204873.9|205024.1|204874.1|205020.7|204870.7|15
1636965410000|2021-11-15 08:36:50|205023.6|204873.6|205022|204872|205023.6|204873.6|205021.7|204871.7|14
1636965420000|2021-11-15 08:37:00|205023.6|204873.6|205023.9|204873.9|205025|204875|205021.3|204871.3|11
1636965430000|2021-11-15 08:37:10|205023.8|204873.8|205022.1|204872.1|205025.7|204875.7|205022.1|204872.1|17
1636965440000|2021-11-15 08:37:20|205022.4|204872.4|205023|204873|205027.1|204877.1|205020|204870|16
1636965450000|2021-11-15 08:37:30|205022.6|204872.6|205020.6|204870.6|205022.6|204872.6|205020.6|204870.6|8
1636965460000|2021-11-15 08:37:40|205020.9|204870.9|205022.3|204872.3|205024.4|204874.4|205018.7|204868.7|10
1636965470000|2021-11-15 08:37:50|205022.1|204872.1|205028.1|204878.1|205029.1|204879.1|205019.6|204869.6|17
1636965480000|2021-11-15 08:38:00|205027|204877|205010.1|204860.1|205028.1|204878.1|205006.9|204856.9|21
1636965490000|2021-11-15 08:38:10|205010.5|204860.5|205007|204857|205011.3|204861.3|205000.9|204850.9|19
1636965500000|2021-11-15 08:38:20|205006.2|204856.2|205006.8|204856.8|205009.3|204859.3|205005.2|204855.2|13
1636965510000|2021-11-15 08:38:30|205005.9|204855.9|205003.9|204853.9|205005.9|204855.9|205003.9|204853.9|10
1636965520000|2021-11-15 08:38:40|205004.9|204854.9|205004.2|204854.2|205006.3|204856.3|205002.6|204852.6|23
1636965530000|2021-11-15 08:38:50|205004.8|204854.8|205003.3|204853.3|205004.9|204854.9|205003.3|204853.3|13
1636965540000|2021-11-15 08:39:00|205003.6|204853.6|205003.4|204853.4|205008.4|204858.4|205003.1|204853.1|23
1636965550000|2021-11-15 08:39:10|205003.5|204853.5|204987.3|204837.3|205007.1|204857.1|204987.3|204837.3|21
1636965560000|2021-11-15 08:39:20|204991.8|204841.8|204974.4|204824.4|204991.8|204841.8|204974.1|204824.1|27
1636965570000|2021-11-15 08:39:30|204976.8|204826.8|204974.3|204824.3|204976.8|204826.8|204972.7|204822.7|27
1636965580000|2021-11-15 08:39:40|204973.2|204823.2|204978.3|204828.3|204979.1|204829.1|204972.8|204822.8|14
1636965590000|2021-11-15 08:39:50|204977.4|204827.4|204975.4|204825.4|204977.7|204827.7|204974.6|204824.6|23
1636965600000|2021-11-15 08:40:00|204975.6|204825.6|204985.7|204835.7|204986.1|204836.1|204974.4|204824.4|29
1636965610000|2021-11-15 08:40:10|204984.2|204834.2|204998.9|204848.9|204999.9|204849.9|204982|204832|31
1636965620000|2021-11-15 08:40:20|204999.1|204849.1|204995.7|204845.7|204999.5|204849.5|204994.7|204844.7|14
1636965630000|2021-11-15 08:40:30|204995.8|204845.8|204997|204847|205001.8|204851.8|204995.4|204845.4|24
1636965640000|2021-11-15 08:40:40|204996.6|204846.6|204992.8|204842.8|204996.6|204846.6|204992.7|204842.7|13
1636965650000|2021-11-15 08:40:50|204991.2|204841.2|204995|204845|204995|204845|204991.2|204841.2|12
1636965660000|2021-11-15 08:41:00|204994.7|204844.7|204996.5|204846.5|205004|204854|204993.9|204843.9|14
1636965670000|2021-11-15 08:41:10|204996.4|204846.4|204996.6|204846.6|205000.9|204850.9|204995.8|204845.8|17
1636965680000|2021-11-15 08:41:20|204999.5|204849.5|204995.4|204845.4|204999.5|204849.5|204994.8|204844.8|22
1636965690000|2021-11-15 08:41:30|204994.8|204844.8|205016.5|204866.5|205016.5|204866.5|204993.6|204843.6|24
1636965700000|2021-11-15 08:41:40|205017.3|204867.3|205013.1|204863.1|205017.3|204867.3|205011.4|204861.4|26
1636965710000|2021-11-15 08:41:50|205013.6|204863.6|205017.7|204867.7|205021.1|204871.1|205009.8|204859.8|22
1636965720000|2021-11-15 08:42:00|205019.3|204869.3|205011.5|204861.5|205019.3|204869.3|205011.5|204861.5|18
1636965730000|2021-11-15 08:42:10|205011.7|204861.7|205015.4|204865.4|205018.1|204868.1|205010.9|204860.9|20
1636965740000|2021-11-15 08:42:20|205015.5|204865.5|205020.2|204870.2|205022.4|204872.4|205014.5|204864.5|19
1636965750000|2021-11-15 08:42:30|205020.7|204870.7|205021.6|204871.6|205024.4|204874.4|205019.6|204869.6|11
1636965760000|2021-11-15 08:42:40|205021.2|204871.2|205051.9|204901.9|205055.4|204905.4|205019.6|204869.6|32
1636965770000|2021-11-15 08:42:50|205052.1|204902.1|205065.5|204915.5|205070.1|204920.1|205051.4|204901.4|31
1636965780000|2021-11-15 08:43:00|205064.3|204914.3|205073.2|204923.2|205073.8|204923.8|205063.7|204913.7|23
1636965790000|2021-11-15 08:43:10|205072.9|204922.9|205068.2|204918.2|205072.9|204922.9|205066.5|204916.5|19
1636965800000|2021-11-15 08:43:20|205067.7|204917.7|205070.1|204920.1|205075.2|204925.2|205067.1|204917.1|21
1636965810000|2021-11-15 08:43:30|205070.4|204920.4|205064.3|204914.3|205070.4|204920.4|205063.8|204913.8|22
1636965820000|2021-11-15 08:43:40|205064.4|204914.4|205071.9|204921.9|205075.3|204925.3|205064.4|204914.4|15
1636965830000|2021-11-15 08:43:50|205073.1|204923.1|205074.7|204924.7|205075.2|204925.2|205071.7|204921.7|21
1636965840000|2021-11-15 08:44:00|205073.5|204923.5|205072.8|204922.8|205074.4|204924.4|205071.5|204921.5|20
1636965850000|2021-11-15 08:44:10|205072.3|204922.3|205063|204913|205072.3|204922.3|205063|204913|25
1636965860000|2021-11-15 08:44:20|205063.4|204913.4|205071.3|204921.3|205073.1|204923.1|205063.4|204913.4|21
1636965870000|2021-11-15 08:44:30|205071|204921|205067.6|204917.6|205071.9|204921.9|205066.5|204916.5|20
1636965880000|2021-11-15 08:44:40|205066.8|204916.8|205062.6|204912.6|205068.1|204918.1|205061.3|204911.3|16
1636965890000|2021-11-15 08:44:50|205062.8|204912.8|205072|204922|205073.4|204923.4|205062.8|204912.8|21
1636965900000|2021-11-15 08:45:00|205072.3|204922.3|205065.5|204915.5|205072.3|204922.3|205064.5|204914.5|21
1636965910000|2021-11-15 08:45:10|205063.5|204913.5|205065.1|204915.1|205066|204916|205063.1|204913.1|17
1636965920000|2021-11-15 08:45:20|205068.6|204918.6|205064.4|204914.4|205068.6|204918.6|205064.1|204914.1|20
1636965930000|2021-11-15 08:45:30|205063.9|204913.9|205142.6|204992.6|205142.6|204992.6|205063.9|204913.9|26
1636965940000|2021-11-15 08:45:40|205141|204991|205148.3|204998.3|205152.5|205002.5|205141|204991|22
1636965950000|2021-11-15 08:45:50|205148.7|204998.7|205146|204996|205152.7|205002.7|205146|204996|22
1636965960000|2021-11-15 08:46:00|205145.8|204995.8|205129.7|204979.7|205145.8|204995.8|205128.6|204978.6|25
1636965970000|2021-11-15 08:46:10|205130.3|204980.3|205126.4|204976.4|205130.3|204980.3|205126.4|204976.4|16
1636965980000|2021-11-15 08:46:20|205126.7|204976.7|205114.7|204964.7|205131.2|204981.2|205114|204964|29
1636965990000|2021-11-15 08:46:30|205112.1|204962.1|205107.5|204957.5|205112.4|204962.4|205102.5|204952.5|22
1636966000000|2021-11-15 08:46:40|205108.2|204958.2|205104.2|204954.2|205108.2|204958.2|205102.4|204952.4|17
1636966010000|2021-11-15 08:46:50|205105.2|204955.2|205082.6|204932.6|205106|204956|205082.1|204932.1|17
1636966020000|2021-11-15 08:47:00|205082.5|204932.5|205086|204936|205091.5|204941.5|205082.5|204932.5|25
1636966030000|2021-11-15 08:47:10|205086.4|204936.4|205087.9|204937.9|205089.1|204939.1|205085|204935|19
1636966040000|2021-11-15 08:47:20|205088.4|204938.4|205123.3|204973.3|205126.5|204976.5|205088.1|204938.1|31
1636966050000|2021-11-15 08:47:30|205123.5|204973.5|205139.1|204989.1|205140.4|204990.4|205123.5|204973.5|22
1636966060000|2021-11-15 08:47:40|205138.9|204988.9|205136.5|204986.5|205138.9|204988.9|205135.6|204985.6|17
1636966070000|2021-11-15 08:47:50|205137|204987|205134.6|204984.6|205137.6|204987.6|205134|204984|18
1636966080000|2021-11-15 08:48:00|205134.5|204984.5|205129.9|204979.9|205134.7|204984.7|205129.9|204979.9|12
1636966090000|2021-11-15 08:48:10|205129.8|204979.8|205133.1|204983.1|205135.4|204985.4|205128.6|204978.6|18
1636966100000|2021-11-15 08:48:20|205132.3|204982.3|205136|204986|205139.7|204989.7|205130.2|204980.2|28
1636966110000|2021-11-15 08:48:30|205136.4|204986.4|205137.4|204987.4|205176.9|205026.9|205134.5|204984.5|30
1636966120000|2021-11-15 08:48:40|205138.7|204988.7|205134.5|204984.5|205141.4|204991.4|205134.5|204984.5|14
1636966130000|2021-11-15 08:48:50|205134.6|204984.6|205132.7|204982.7|205134.6|204984.6|205132.3|204982.3|9
1636966140000|2021-11-15 08:49:00|205133|204983|205129.1|204979.1|205133.4|204983.4|205128.4|204978.4|4
1636966150000|2021-11-15 08:49:10|205129|204979|205124.1|204974.1|205140.5|204990.5|205124.1|204974.1|11
1636966160000|2021-11-15 08:49:20|205123|204973|205124.4|204974.4|205128.8|204978.8|205121.5|204971.5|11
1636966170000|2021-11-15 08:49:30|205124.9|204974.9|205140.2|204990.2|205141.6|204991.6|205124.9|204974.9|24
1636966180000|2021-11-15 08:49:40|205140.5|204990.5|205140.1|204990.1|205141.8|204991.8|205139.5|204989.5|15
1636966190000|2021-11-15 08:49:50|205139.9|204989.9|205139.8|204989.8|205140.2|204990.2|205138.3|204988.3|10
1636966200000|2021-11-15 08:50:00|205140|204990|205126.9|204976.9|205140|204990|205122.8|204972.8|26
1636966210000|2021-11-15 08:50:10|205130.9|204980.9|205098.7|204948.7|205130.9|204980.9|205090.4|204940.4|22
1636966220000|2021-11-15 08:50:20|205101.1|204951.1|205097.9|204947.9|205101.1|204951.1|205095.5|204945.5|17
1636966230000|2021-11-15 08:50:30|205098.5|204948.5|205043.9|204893.9|205098.5|204948.5|205039.8|204889.8|29
1636966240000|2021-11-15 08:50:40|205042.3|204892.3|205039.7|204889.7|205044.9|204894.9|205039.7|204889.7|16
1636966250000|2021-11-15 08:50:50|205041.2|204891.2|205042.3|204892.3|205044.8|204894.8|205039.4|204889.4|21
1636966260000|2021-11-15 08:51:00|205042.1|204892.1|205043.5|204893.5|205043.5|204893.5|205041|204891|14
1636966270000|2021-11-15 08:51:10|205043.7|204893.7|205046.2|204896.2|205046.2|204896.2|205042.7|204892.7|14
1636966280000|2021-11-15 08:51:20|205045.6|204895.6|205043.1|204893.1|205045.6|204895.6|205042.9|204892.9|13
1636966290000|2021-11-15 08:51:30|205043.3|204893.3|205076.2|204926.2|205082.9|204932.9|205042.5|204892.5|27
1636966300000|2021-11-15 08:51:40|205076.9|204926.9|205093|204943|205099.9|204949.9|205076.9|204926.9|27
1636966310000|2021-11-15 08:51:50|205092.5|204942.5|205130.4|204980.4|205133.9|204983.9|205092.5|204942.5|25
1636966320000|2021-11-15 08:52:00|205130.5|204980.5|205128.5|204978.5|205130.5|204980.5|205124.8|204974.8|20
1636966330000|2021-11-15 08:52:10|205124.7|204974.7|205121.6|204971.6|205126.8|204976.8|205117.6|204967.6|18
1636966340000|2021-11-15 08:52:20|205121|204971|205109.7|204959.7|205121|204971|205108.2|204958.2|19
1636966350000|2021-11-15 08:52:30|205108.3|204958.3|205109.1|204959.1|205111.8|204961.8|205102.5|204952.5|24
1636966360000|2021-11-15 08:52:40|205108.1|204958.1|205108|204958|205111.7|204961.7|205105.7|204955.7|17
1636966370000|2021-11-15 08:52:50|205107.9|204957.9|205103.7|204953.7|205108.8|204958.8|205103.7|204953.7|12
1636966380000|2021-11-15 08:53:00|205108.3|204958.3|205109.4|204959.4|205112.6|204962.6|205107.4|204957.4|16
1636966390000|2021-11-15 08:53:10|205108|204958|205111.5|204961.5|205111.5|204961.5|205104.6|204954.6|24
1636966400000|2021-11-15 08:53:20|205113.1|204963.1|205107.7|204957.7|205116.6|204966.6|205107.7|204957.7|22
1636966410000|2021-11-15 08:53:30|205107.9|204957.9|205109.2|204959.2|205112|204962|205107.9|204957.9|15
1636966420000|2021-11-15 08:53:40|205113.2|204963.2|205110.5|204960.5|205113.2|204963.2|205110|204960|13
1636966430000|2021-11-15 08:53:50|205110.2|204960.2|205111.1|204961.1|205113.2|204963.2|205107.2|204957.2|20
1636966440000|2021-11-15 08:54:00|205110.5|204960.5|205107.3|204957.3|205112.1|204962.1|205106.3|204956.3|15
1636966450000|2021-11-15 08:54:10|205106.2|204956.2|205045.3|204895.3|205106.2|204956.2|205042.4|204892.4|28
1636966460000|2021-11-15 08:54:20|205045.4|204895.4|205053.5|204903.5|205057.6|204907.6|205044.8|204894.8|20
1636966470000|2021-11-15 08:54:30|205053.6|204903.6|205049.4|204899.4|205053.8|204903.8|205048.9|204898.9|14
1636966480000|2021-11-15 08:54:40|205050.1|204900.1|205051.9|204901.9|205054.5|204904.5|205048.9|204898.9|15
1636966490000|2021-11-15 08:54:50|205041.1|204891.1|205033.4|204883.4|205041.1|204891.1|205029.2|204879.2|21
1636966500000|2021-11-15 08:55:00|205033.7|204883.7|205035.9|204885.9|205036.7|204886.7|205033.3|204883.3|17
1636966510000|2021-11-15 08:55:10|205036.4|204886.4|205040.2|204890.2|205041.1|204891.1|205036.4|204886.4|13
1636966520000|2021-11-15 08:55:20|205039.9|204889.9|205040.4|204890.4|205041.1|204891.1|205039.9|204889.9|13
1636966530000|2021-11-15 08:55:30|205040.5|204890.5|205031.9|204881.9|205043.4|204893.4|205024.8|204874.8|22
1636966540000|2021-11-15 08:55:40|205034|204884|205028.2|204878.2|205039.9|204889.9|205027.1|204877.1|23
1636966550000|2021-11-15 08:55:50|205028.8|204878.8|205005.8|204855.8|205030.6|204880.6|205004.4|204854.4|32
1636966560000|2021-11-15 08:56:00|205004.7|204854.7|205002.3|204852.3|205010.3|204860.3|204998.4|204848.4|25
1636966570000|2021-11-15 08:56:10|205001.4|204851.4|205007.1|204857.1|205007.1|204857.1|204990.8|204840.8|27
1636966580000|2021-11-15 08:56:20|205006.7|204856.7|205035.1|204885.1|205035.7|204885.7|205006.7|204856.7|21
1636966590000|2021-11-15 08:56:30|205029.7|204879.7|205041.9|204891.9|205044.4|204894.4|205029.7|204879.7|21
1636966600000|2021-11-15 08:56:40|205042|204892|205047|204897|205048.1|204898.1|205036.1|204886.1|19
1636966610000|2021-11-15 08:56:50|205047.3|204897.3|205052.8|204902.8|205056.2|204906.2|205042.1|204892.1|23
1636966620000|2021-11-15 08:57:00|205062.5|204912.5|205065.1|204915.1|205072|204922|205060.8|204910.8|26
1636966630000|2021-11-15 08:57:10|205065.2|204915.2|205060|204910|205066.5|204916.5|205059|204909|23
1636966640000|2021-11-15 08:57:20|205058|204908|205057.7|204907.7|205059.2|204909.2|205057.1|204907.1|9
1636966650000|2021-11-15 08:57:30|205058.5|204908.5|205038.1|204888.1|205058.5|204908.5|205033.3|204883.3|18
1636966660000|2021-11-15 08:57:40|205037.8|204887.8|205037.3|204887.3|205039.7|204889.7|205037.3|204887.3|13
1636966670000|2021-11-15 08:57:50|205037.2|204887.2|205038.6|204888.6|205040.4|204890.4|205037.2|204887.2|17
1636966680000|2021-11-15 08:58:00|205039|204889|205036|204886|205042.9|204892.9|205026.4|204876.4|30
1636966690000|2021-11-15 08:58:10|205036.2|204886.2|205041.7|204891.7|205041.7|204891.7|205032.9|204882.9|22
1636966700000|2021-11-15 08:58:20|205040.7|204890.7|205038.3|204888.3|205040.7|204890.7|205033.9|204883.9|8
1636966710000|2021-11-15 08:58:30|205037.2|204887.2|205031.8|204881.8|205037.2|204887.2|205022.6|204872.6|22
1636966720000|2021-11-15 08:58:40|205030.8|204880.8|205006|204856|205033.4|204883.4|205004.9|204854.9|27
1636966730000|2021-11-15 08:58:50|205006.9|204856.9|205008.1|204858.1|205008.9|204858.9|205004.9|204854.9|24
1636966740000|2021-11-15 08:59:00|205007|204857|205018.2|204868.2|205027.7|204877.7|205005.7|204855.7|31
1636966750000|2021-11-15 08:59:10|205017.8|204867.8|205041.1|204891.1|205043.5|204893.5|205017.8|204867.8|28
1636966760000|2021-11-15 08:59:20|205041.3|204891.3|205053.4|204903.4|205057|204907|205041.3|204891.3|33
1636966770000|2021-11-15 08:59:30|205054|204904|205057.6|204907.6|205062.7|204912.7|205053.9|204903.9|22
1636966780000|2021-11-15 08:59:40|205056.2|204906.2|205057.3|204907.3|205057.8|204907.8|205056.2|204906.2|12
1636966790000|2021-11-15 08:59:50|205053.2|204903.2|205044.7|204894.7|205053.2|204903.2|205036.4|204886.4|24
1636966800000|2021-11-15 09:00:00|205044.5|204894.5|205047.3|204897.3|205049|204899|205044.5|204894.5|19
1636966810000|2021-11-15 09:00:10|205047|204897|205046.5|204896.5|205050.3|204900.3|205041.8|204891.8|28
1636966820000|2021-11-15 09:00:20|205047.7|204897.7|205048.2|204898.2|205050.2|204900.2|205045.6|204895.6|23
1636966830000|2021-11-15 09:00:30|205047.3|204897.3|205059.2|204909.2|205061.1|204911.1|205044.8|204894.8|23
1636966840000|2021-11-15 09:00:40|205056.6|204906.6|205057.2|204907.2|205057.7|204907.7|205053.8|204903.8|12
1636966850000|2021-11-15 09:00:50|205057.7|204907.7|205062.6|204912.6|205064|204914|205057.7|204907.7|21
1636966860000|2021-11-15 09:01:00|205062.8|204912.8|205096.7|204946.7|205096.7|204946.7|205060.9|204910.9|30
1636966870000|2021-11-15 09:01:10|205096.2|204946.2|205098.3|204948.3|205100.4|204950.4|205096.2|204946.2|23
1636966880000|2021-11-15 09:01:20|205099|204949|205097.3|204947.3|205106.1|204956.1|205095.5|204945.5|24
1636966890000|2021-11-15 09:01:30|205097.8|204947.8|205103.4|204953.4|205105.8|204955.8|205095.8|204945.8|16
1636966900000|2021-11-15 09:01:40|205103.3|204953.3|205098.9|204948.9|205103.4|204953.4|205098.6|204948.6|12
1636966910000|2021-11-15 09:01:50|205102.5|204952.5|205103.7|204953.7|205106|204956|205102.5|204952.5|17
1636966920000|2021-11-15 09:02:00|205103.1|204953.1|205106|204956|205109.6|204959.6|205101.6|204951.6|22
1636966930000|2021-11-15 09:02:10|205105.8|204955.8|205104.4|204954.4|205109.1|204959.1|205100.4|204950.4|26
1636966940000|2021-11-15 09:02:20|205105|204955|205100.3|204950.3|205107.8|204957.8|205099.6|204949.6|22
1636966950000|2021-11-15 09:02:30|205099|204949|205090.5|204940.5|205099.8|204949.8|205085.9|204935.9|32
1636966960000|2021-11-15 09:02:40|205090.6|204940.6|205089.1|204939.1|205091.8|204941.8|205089.1|204939.1|27
1636966970000|2021-11-15 09:02:50|205090.4|204940.4|205088.1|204938.1|205091|204941|205087.9|204937.9|20
1636966980000|2021-11-15 09:03:00|205087.9|204937.9|205087.5|204937.5|205089.6|204939.6|205087.2|204937.2|22
1636966990000|2021-11-15 09:03:10|205087.8|204937.8|205088.9|204938.9|205089.3|204939.3|205084.8|204934.8|21
1636967000000|2021-11-15 09:03:20|205089|204939|205085.6|204935.6|205093.3|204943.3|205085.4|204935.4|18
1636967010000|2021-11-15 09:03:30|205085.4|204935.4|205090.1|204940.1|205092|204942|205085.4|204935.4|20
1636967020000|2021-11-15 09:03:40|205090|204940|205087|204937|205090|204940|205087|204937|13
1636967030000|2021-11-15 09:03:50|205088|204938|205084.4|204934.4|205088|204938|205084.3|204934.3|16
1636967040000|2021-11-15 09:04:00|205083.7|204933.7|205086.8|204936.8|205088.6|204938.6|205083.7|204933.7|14
1636967050000|2021-11-15 09:04:10|205086.6|204936.6|205086.1|204936.1|205088.9|204938.9|205085.7|204935.7|14
1636967060000|2021-11-15 09:04:20|205088.1|204938.1|205088.8|204938.8|205090.4|204940.4|205083.9|204933.9|25
1636967070000|2021-11-15 09:04:30|205089.3|204939.3|205086.7|204936.7|205089.3|204939.3|205085.5|204935.5|14
1636967080000|2021-11-15 09:04:40|205086.6|204936.6|205054.3|204904.3|205088.7|204938.7|205054.3|204904.3|29
1636967090000|2021-11-15 09:04:50|205056.2|204906.2|205053.5|204903.5|205056.2|204906.2|205052.4|204902.4|20
1636967100000|2021-11-15 09:05:00|205053.7|204903.7|205050.5|204900.5|205053.9|204903.9|205050.4|204900.4|19
1636967110000|2021-11-15 09:05:10|205049.7|204899.7|205037.1|204887.1|205049.9|204899.9|205036.3|204886.3|22
1636967120000|2021-11-15 09:05:20|205035.7|204885.7|205036.5|204886.5|205038.5|204888.5|205035.7|204885.7|19
1636967130000|2021-11-15 09:05:30|205036.6|204886.6|205002|204852|205036.6|204886.6|205002|204852|17
1636967140000|2021-11-15 09:05:40|204999.6|204849.6|204994.8|204844.8|205000.1|204850.1|204994.7|204844.7|28
1636967150000|2021-11-15 09:05:50|204995.3|204845.3|204992.6|204842.6|204997.5|204847.5|204991.8|204841.8|19
1636967160000|2021-11-15 09:06:00|204992.7|204842.7|204993.6|204843.6|204995.2|204845.2|204992.7|204842.7|22
1636967170000|2021-11-15 09:06:10|204993.7|204843.7|204996.9|204846.9|204997.5|204847.5|204993.5|204843.5|17
1636967180000|2021-11-15 09:06:20|204998.8|204848.8|205024.5|204874.5|205029.8|204879.8|204996.2|204846.2|31
1636967190000|2021-11-15 09:06:30|205025.2|204875.2|205027.4|204877.4|205027.9|204877.9|205025.2|204875.2|26
1636967200000|2021-11-15 09:06:40|205027.7|204877.7|205022.7|204872.7|205028.8|204878.8|205017.1|204867.1|27
1636967210000|2021-11-15 09:06:50|205022.9|204872.9|205026.1|204876.1|205028.7|204878.7|205018.3|204868.3|23
1636967220000|2021-11-15 09:07:00|205025.8|204875.8|205024.5|204874.5|205029.8|204879.8|205024.5|204874.5|24
1636967230000|2021-11-15 09:07:10|205023.5|204873.5|205025|204875|205027.9|204877.9|205006.9|204856.9|34
1636967240000|2021-11-15 09:07:20|205024.4|204874.4|205025.9|204875.9|205031.1|204881.1|205022.2|204872.2|24
1636967250000|2021-11-15 09:07:30|205028.5|204878.5|205023.1|204873.1|205031.6|204881.6|205023.1|204873.1|18
1636967260000|2021-11-15 09:07:40|205035.2|204885.2|205034.8|204884.8|205043.7|204893.7|205032.4|204882.4|34
1636967270000|2021-11-15 09:07:50|205032.4|204882.4|205034.9|204884.9|205037.7|204887.7|205024.2|204874.2|24
1636967280000|2021-11-15 09:08:00|205035.4|204885.4|205019.3|204869.3|205035.4|204885.4|205018.1|204868.1|28
1636967290000|2021-11-15 09:08:10|205020.4|204870.4|205035.4|204885.4|205037.2|204887.2|205019.1|204869.1|31
1636967300000|2021-11-15 09:08:20|205035.6|204885.6|205043.1|204893.1|205045.1|204895.1|205032.1|204882.1|25
1636967310000|2021-11-15 09:08:30|205052.6|204902.6|205038.4|204888.4|205053|204903|205035.1|204885.1|31
1636967320000|2021-11-15 09:08:40|205038|204888|205037.8|204887.8|205042.2|204892.2|205036.8|204886.8|30
1636967330000|2021-11-15 09:08:50|205038.2|204888.2|205025.8|204875.8|205038.2|204888.2|205024.5|204874.5|31
1636967340000|2021-11-15 09:09:00|205025.9|204875.9|205038.8|204888.8|205042.1|204892.1|205024.9|204874.9|31
1636967350000|2021-11-15 09:09:10|205039.8|204889.8|205039.8|204889.8|205040.3|204890.3|205035|204885|26
1636967360000|2021-11-15 09:09:20|205040|204890|205040.9|204890.9|205041.1|204891.1|205035.7|204885.7|24
1636967370000|2021-11-15 09:09:30|205041|204891|205040.6|204890.6|205042.7|204892.7|205034.7|204884.7|23
1636967380000|2021-11-15 09:09:40|205040.5|204890.5|205038.7|204888.7|205045.7|204895.7|205037.2|204887.2|30
1636967390000|2021-11-15 09:09:50|205039.9|204889.9|205045.7|204895.7|205047.1|204897.1|205039.2|204889.2|25
1636967400000|2021-11-15 09:10:00|205043.5|204893.5|205044|204894|205045.7|204895.7|205041.6|204891.6|29
1636967410000|2021-11-15 09:10:10|205043.9|204893.9|205046|204896|205046|204896|205041.7|204891.7|24
1636967420000|2021-11-15 09:10:20|205045.6|204895.6|205043.3|204893.3|205046.8|204896.8|205041|204891|25
1636967430000|2021-11-15 09:10:30|205042.7|204892.7|205059.4|204909.4|205062.4|204912.4|205042.5|204892.5|25
1636967440000|2021-11-15 09:10:40|205060.1|204910.1|205065.1|204915.1|205066.4|204916.4|205060.1|204910.1|20
1636967450000|2021-11-15 09:10:50|205064.7|204914.7|205063.3|204913.3|205064.7|204914.7|205061.1|204911.1|18
1636967460000|2021-11-15 09:11:00|205063|204913|205064.7|204914.7|205065.4|204915.4|205062.2|204912.2|19
1636967470000|2021-11-15 09:11:10|205064.4|204914.4|205058.6|204908.6|205064.4|204914.4|205058.4|204908.4|16
1636967480000|2021-11-15 09:11:20|205060|204910|205068.3|204918.3|205074|204924|205059.7|204909.7|14
1636967490000|2021-11-15 09:11:30|205067.3|204917.3|205056.7|204906.7|205067.6|204917.6|205044|204894|27
1636967500000|2021-11-15 09:11:40|205056.3|204906.3|205064.4|204914.4|205067.9|204917.9|205055.6|204905.6|28
1636967510000|2021-11-15 09:11:50|205064.1|204914.1|205062.1|204912.1|205069.2|204919.2|205062|204912|14
1636967520000|2021-11-15 09:12:00|205060|204910|205037.1|204887.1|205062.6|204912.6|205031.9|204881.9|26
1636967530000|2021-11-15 09:12:10|205036.4|204886.4|205037.4|204887.4|205038.8|204888.8|205034.3|204884.3|34
1636967540000|2021-11-15 09:12:20|205037.7|204887.7|205037|204887|205048.4|204898.4|205036.6|204886.6|25
1636967550000|2021-11-15 09:12:30|205037.4|204887.4|205038.2|204888.2|205038.6|204888.6|205031.7|204881.7|18
1636967560000|2021-11-15 09:12:40|205037.8|204887.8|205036.9|204886.9|205038.2|204888.2|205036.9|204886.9|13
1636967570000|2021-11-15 09:12:50|205037.7|204887.7|205032.9|204882.9|205037.7|204887.7|205032.9|204882.9|21
1636967580000|2021-11-15 09:13:00|205032.6|204882.6|205031.3|204881.3|205033.1|204883.1|205029.2|204879.2|21
1636967590000|2021-11-15 09:13:10|205031.4|204881.4|205026.9|204876.9|205033.7|204883.7|205026.2|204876.2|19
1636967600000|2021-11-15 09:13:20|205027|204877|205029|204879|205029|204879|205017.6|204867.6|26
1636967610000|2021-11-15 09:13:30|205028.8|204878.8|205033.5|204883.5|205039.5|204889.5|205028.8|204878.8|32
1636967620000|2021-11-15 09:13:40|205032.9|204882.9|205040.4|204890.4|205040.7|204890.7|205025.9|204875.9|33
1636967630000|2021-11-15 09:13:50|205039.6|204889.6|205038.4|204888.4|205046.5|204896.5|205031.5|204881.5|28
1636967640000|2021-11-15 09:14:00|205038.7|204888.7|205041.9|204891.9|205045.4|204895.4|205038.7|204888.7|24
1636967650000|2021-11-15 09:14:10|205041|204891|205036|204886|205044.2|204894.2|205036|204886|24
1636967660000|2021-11-15 09:14:20|205036.3|204886.3|205035.2|204885.2|205045.3|204895.3|205035.2|204885.2|25
1636967670000|2021-11-15 09:14:30|205035.4|204885.4|205042.8|204892.8|205042.8|204892.8|205034.6|204884.6|27
1636967680000|2021-11-15 09:14:40|205045.6|204895.6|205054.2|204904.2|205065.2|204915.2|205043.4|204893.4|22
1636967690000|2021-11-15 09:14:50|205057.4|204907.4|205061|204911|205061|204911|205055.3|204905.3|20
1636967700000|2021-11-15 09:15:00|205058.6|204908.6|205036.4|204886.4|205062.6|204912.6|205034.8|204884.8|29
1636967710000|2021-11-15 09:15:10|205042|204892|205040.2|204890.2|205044.9|204894.9|205038.8|204888.8|27
1636967720000|2021-11-15 09:15:20|205040.8|204890.8|205067.4|204917.4|205068.1|204918.1|205040.8|204890.8|29
1636967730000|2021-11-15 09:15:30|205068.2|204918.2|205057.1|204907.1|205068.2|204918.2|205055.6|204905.6|28
1636967740000|2021-11-15 09:15:40|205057.5|204907.5|205060.8|204910.8|205061.5|204911.5|205055.3|204905.3|23
1636967750000|2021-11-15 09:15:50|205062.3|204912.3|205060.1|204910.1|205062.4|204912.4|205057.5|204907.5|21
1636967760000|2021-11-15 09:16:00|205067.6|204917.6|205070.2|204920.2|205073.8|204923.8|205067.6|204917.6|22
1636967770000|2021-11-15 09:16:10|205069.7|204919.7|205069.8|204919.8|205071.6|204921.6|205066.3|204916.3|23
1636967780000|2021-11-15 09:16:20|205069.4|204919.4|205052.7|204902.7|205071.3|204921.3|205051.4|204901.4|20
1636967790000|2021-11-15 09:16:30|205052.5|204902.5|205051.2|204901.2|205052.9|204902.9|205041.9|204891.9|17
1636967800000|2021-11-15 09:16:40|205053.4|204903.4|205045.3|204895.3|205053.4|204903.4|205045.3|204895.3|14
1636967810000|2021-11-15 09:16:50|205045.9|204895.9|205037.8|204887.8|205046.7|204896.7|205031.3|204881.3|21
1636967820000|2021-11-15 09:17:00|205037.5|204887.5|205024.9|204874.9|205037.6|204887.6|205019.1|204869.1|22
1636967830000|2021-11-15 09:17:10|205024.1|204874.1|205033.4|204883.4|205035|204885|205024.1|204874.1|24
1636967840000|2021-11-15 09:17:20|205033.1|204883.1|205032.4|204882.4|205039|204889|205023.8|204873.8|24
1636967850000|2021-11-15 09:17:30|205033.5|204883.5|205032.6|204882.6|205036.8|204886.8|205032.6|204882.6|18
1636967860000|2021-11-15 09:17:40|205033|204883|205037.6|204887.6|205037.6|204887.6|205033|204883|13
1636967870000|2021-11-15 09:17:50|205037.4|204887.4|205060.9|204910.9|205062.3|204912.3|205034.1|204884.1|25
1636967880000|2021-11-15 09:18:00|205059.6|204909.6|205062.3|204912.3|205064.1|204914.1|205055.6|204905.6|19
1636967890000|2021-11-15 09:18:10|205061.8|204911.8|205047.3|204897.3|205061.8|204911.8|205046.8|204896.8|25
1636967900000|2021-11-15 09:18:20|205047.5|204897.5|205046.8|204896.8|205050.8|204900.8|205045.5|204895.5|24
1636967910000|2021-11-15 09:18:30|205047.2|204897.2|205045.6|204895.6|205047.2|204897.2|205044.4|204894.4|20
1636967920000|2021-11-15 09:18:40|205042.5|204892.5|205051.5|204901.5|205061.2|204911.2|205042.1|204892.1|26
1636967930000|2021-11-15 09:18:50|205052.3|204902.3|205051.6|204901.6|205052.3|204902.3|205047.3|204897.3|19
1636967940000|2021-11-15 09:19:00|205050.6|204900.6|205050.9|204900.9|205050.9|204900.9|205048.7|204898.7|13
1636967950000|2021-11-15 09:19:10|205050.7|204900.7|205050.5|204900.5|205050.8|204900.8|205050|204900|6
1636967960000|2021-11-15 09:19:20|205050.6|204900.6|205048.2|204898.2|205052|204902|205045.1|204895.1|18
1636967970000|2021-11-15 09:19:30|205048.3|204898.3|205047.6|204897.6|205049.4|204899.4|205046.8|204896.8|16
1636967980000|2021-11-15 09:19:40|205047.4|204897.4|205048|204898|205048.8|204898.8|205047.4|204897.4|12
1636967990000|2021-11-15 09:19:50|205049.2|204899.2|205045.1|204895.1|205049.5|204899.5|205044.6|204894.6|14
1636968000000|2021-11-15 09:20:00|205045|204895|205055.1|204905.1|205056.4|204906.4|205044.2|204894.2|18
1636968010000|2021-11-15 09:20:10|205054.5|204904.5|205068.3|204918.3|205072.5|204922.5|205051|204901|25
1636968020000|2021-11-15 09:20:20|205068.7|204918.7|205082.8|204932.8|205082.8|204932.8|205067.3|204917.3|20
1636968030000|2021-11-15 09:20:30|205083.2|204933.2|205101.5|204951.5|205105.9|204955.9|205083.2|204933.2|18
1636968040000|2021-11-15 09:20:40|205102.1|204952.1|205101.2|204951.2|205107.2|204957.2|205101.2|204951.2|19
1636968050000|2021-11-15 09:20:50|205100.5|204950.5|205105.7|204955.7|205105.7|204955.7|205100.5|204950.5|16
1636968060000|2021-11-15 09:21:00|205105.6|204955.6|205107.7|204957.7|205111.3|204961.3|205104|204954|25
1636968070000|2021-11-15 09:21:10|205107|204957|205138.8|204988.8|205138.9|204988.9|205106.8|204956.8|23
1636968080000|2021-11-15 09:21:20|205138.1|204988.1|205145.4|204995.4|205148.6|204998.6|205138.1|204988.1|21
1636968090000|2021-11-15 09:21:30|205157.8|205007.8|205155.1|205005.1|205159.6|205009.6|205151.5|205001.5|31
1636968100000|2021-11-15 09:21:40|205154.7|205004.7|205157.5|205007.5|205162.3|205012.3|205154.7|205004.7|25
1636968110000|2021-11-15 09:21:50|205157.9|205007.9|205184.5|205034.5|205185.8|205035.8|205157.3|205007.3|34
1636968120000|2021-11-15 09:22:00|205184.4|205034.4|205186.9|205036.9|205187.4|205037.4|205180.2|205030.2|15
1636968130000|2021-11-15 09:22:10|205186.4|205036.4|205178|205028|205186.4|205036.4|205176.6|205026.6|16
1636968140000|2021-11-15 09:22:20|205180.8|205030.8|205191.8|205041.8|205193.4|205043.4|205180.8|205030.8|26
1636968150000|2021-11-15 09:22:30|205192.3|205042.3|205189.2|205039.2|205195.6|205045.6|205189.1|205039.1|22
1636968160000|2021-11-15 09:22:40|205189.5|205039.5|205190.9|205040.9|205191.7|205041.7|205188.5|205038.5|23
1636968170000|2021-11-15 09:22:50|205190.7|205040.7|205191.3|205041.3|205192.3|205042.3|205189.8|205039.8|15
1636968180000|2021-11-15 09:23:00|205190.5|205040.5|205188.6|205038.6|205193.3|205043.3|205188.2|205038.2|22
1636968190000|2021-11-15 09:23:10|205188.3|205038.3|205150.8|205000.8|205188.3|205038.3|205150.8|205000.8|27
1636968200000|2021-11-15 09:23:20|205153.4|205003.4|205152.1|205002.1|205153.9|205003.9|205148.5|204998.5|14
1636968210000|2021-11-15 09:23:30|205151.4|205001.4|205153.1|205003.1|205153.1|205003.1|205149.9|204999.9|18
1636968220000|2021-11-15 09:23:40|205152.9|205002.9|205154.8|205004.8|205154.8|205004.8|205151.6|205001.6|17
1636968230000|2021-11-15 09:23:50|205154.9|205004.9|205154.6|205004.6|205159.2|205009.2|205153.8|205003.8|15
1636968240000|2021-11-15 09:24:00|205153.9|205003.9|205159.5|205009.5|205164.4|205014.4|205152.8|205002.8|25
1636968250000|2021-11-15 09:24:10|205159.9|205009.9|205167.2|205017.2|205170|205020|205159.3|205009.3|25
1636968260000|2021-11-15 09:24:20|205167.4|205017.4|205166.1|205016.1|205167.7|205017.7|205165.3|205015.3|22
1636968270000|2021-11-15 09:24:30|205166.2|205016.2|205166.4|205016.4|205167.9|205017.9|205163.9|205013.9|22
1636968280000|2021-11-15 09:24:40|205165.6|205015.6|205169|205019|205171.1|205021.1|205165.6|205015.6|24
1636968290000|2021-11-15 09:24:50|205168.7|205018.7|205168.8|205018.8|205169.9|205019.9|205167.5|205017.5|18
1636968300000|2021-11-15 09:25:00|205169|205019|205136.8|204986.8|205169.1|205019.1|205136.7|204986.7|28
1636968310000|2021-11-15 09:25:10|205138|204988|205119.8|204969.8|205139.7|204989.7|205118.6|204968.6|29
1636968320000|2021-11-15 09:25:20|205120|204970|205114|204964|205122.8|204972.8|205113.7|204963.7|25
1636968330000|2021-11-15 09:25:30|205113.9|204963.9|205115.7|204965.7|205118.2|204968.2|205113.5|204963.5|21
1636968340000|2021-11-15 09:25:40|205116.1|204966.1|205113.7|204963.7|205116.2|204966.2|205105.7|204955.7|20
1636968350000|2021-11-15 09:25:50|205115.1|204965.1|205118.5|204968.5|205121.4|204971.4|205113.3|204963.3|28
1636968360000|2021-11-15 09:26:00|205123.3|204973.3|205119.7|204969.7|205123.5|204973.5|205118.9|204968.9|29
1636968370000|2021-11-15 09:26:10|205119.4|204969.4|205125.6|204975.6|205125.6|204975.6|205115.4|204965.4|30
1636968380000|2021-11-15 09:26:20|205124|204974|205129.4|204979.4|205133|204983|205122.1|204972.1|26
1636968390000|2021-11-15 09:26:30|205130.9|204980.9|205132.9|204982.9|205132.9|204982.9|205127.3|204977.3|24
1636968400000|2021-11-15 09:26:40|205132.5|204982.5|205123.9|204973.9|205132.7|204982.7|205123.2|204973.2|25
1636968410000|2021-11-15 09:26:50|205123.8|204973.8|205125.4|204975.4|205132.1|204982.1|205123.7|204973.7|18
1636968420000|2021-11-15 09:27:00|205129.6|204979.6|205131.5|204981.5|205132.1|204982.1|205126.3|204976.3|27
1636968430000|2021-11-15 09:27:10|205131.4|204981.4|205150.3|205000.3|205151.6|205001.6|205130.6|204980.6|23
1636968440000|2021-11-15 09:27:20|205152|205002|205166.9|205016.9|205169.5|205019.5|205150.7|205000.7|34
1636968450000|2021-11-15 09:27:30|205166.8|205016.8|205163.9|205013.9|205166.8|205016.8|205163.2|205013.2|24
1636968460000|2021-11-15 09:27:40|205164.1|205014.1|205162.5|205012.5|205167.2|205017.2|205162.3|205012.3|27
1636968470000|2021-11-15 09:27:50|205162.8|205012.8|205158.5|205008.5|205162.9|205012.9|205158.5|205008.5|17
1636968480000|2021-11-15 09:28:00|205158.3|205008.3|205145.6|204995.6|205158.3|205008.3|205141.6|204991.6|30
1636968490000|2021-11-15 09:28:10|205146.7|204996.7|205133.2|204983.2|205146.7|204996.7|205133.2|204983.2|20
1636968500000|2021-11-15 09:28:20|205131.2|204981.2|205127.9|204977.9|205138.4|204988.4|205127.3|204977.3|26
1636968510000|2021-11-15 09:28:30|205128|204978|205127.6|204977.6|205128.8|204978.8|205126.2|204976.2|22
1636968520000|2021-11-15 09:28:40|205127.8|204977.8|205135.5|204985.5|205135.9|204985.9|205127.4|204977.4|21
1636968530000|2021-11-15 09:28:50|205136.4|204986.4|205127.7|204977.7|205138.1|204988.1|205127.7|204977.7|22
1636968540000|2021-11-15 09:29:00|205128.2|204978.2|205143.9|204993.9|205151|205001|205127.1|204977.1|25
1636968550000|2021-11-15 09:29:10|205147.2|204997.2|205147.1|204997.1|205152.1|205002.1|205145.9|204995.9|20
1636968560000|2021-11-15 09:29:20|205147.3|204997.3|205147.9|204997.9|205149.2|204999.2|205147|204997|23
1636968570000|2021-11-15 09:29:30|205147.6|204997.6|205141.5|204991.5|205148|204998|205137.6|204987.6|21
1636968580000|2021-11-15 09:29:40|205137.5|204987.5|205130.3|204980.3|205138.1|204988.1|205125|204975|27
1636968590000|2021-11-15 09:29:50|205130.6|204980.6|205130.5|204980.5|205132.1|204982.1|205129.2|204979.2|26
1636968600000|2021-11-15 09:30:00|205129.6|204979.6|205119.5|204969.5|205130.1|204980.1|205119.5|204969.5|30
1636968610000|2021-11-15 09:30:10|205120|204970|205121|204971|205122.6|204972.6|205112.7|204962.7|31
1636968620000|2021-11-15 09:30:20|205120.3|204970.3|205125.7|204975.7|205125.7|204975.7|205119.1|204969.1|28
1636968630000|2021-11-15 09:30:30|205125.8|204975.8|205136.9|204986.9|205147.1|204997.1|205124.4|204974.4|25
1636968640000|2021-11-15 09:30:40|205137.6|204987.6|205129.3|204979.3|205137.8|204987.8|205128|204978|25
1636968650000|2021-11-15 09:30:50|205129.5|204979.5|205124.3|204974.3|205129.5|204979.5|205122|204972|23
1636968660000|2021-11-15 09:31:00|205125.4|204975.4|205118.4|204968.4|205125.7|204975.7|205116.5|204966.5|32
1636968670000|2021-11-15 09:31:10|205116.6|204966.6|205111.8|204961.8|205117.3|204967.3|205106.7|204956.7|32
1636968680000|2021-11-15 09:31:20|205111.5|204961.5|205107.4|204957.4|205115.8|204965.8|205107.2|204957.2|30
1636968690000|2021-11-15 09:31:30|205108|204958|205098|204948|205110.7|204960.7|205096.6|204946.6|31
1636968700000|2021-11-15 09:31:40|205097.8|204947.8|205104.4|204954.4|205109.1|204959.1|205095.5|204945.5|33
1636968710000|2021-11-15 09:31:50|205107.8|204957.8|205109.1|204959.1|205109.1|204959.1|205103.4|204953.4|24
1636968720000|2021-11-15 09:32:00|205114.7|204964.7|205111.1|204961.1|205114.7|204964.7|205108.8|204958.8|25
1636968730000|2021-11-15 09:32:10|205109.9|204959.9|205108|204958|205110|204960|205107.3|204957.3|20
1636968740000|2021-11-15 09:32:20|205109.5|204959.5|205100.8|204950.8|205109.7|204959.7|205100.6|204950.6|17
1636968750000|2021-11-15 09:32:30|205100.6|204950.6|205100.6|204950.6|205102.8|204952.8|205100.3|204950.3|16
1636968760000|2021-11-15 09:32:40|205100.7|204950.7|205098.9|204948.9|205103.2|204953.2|205098.2|204948.2|22
1636968770000|2021-11-15 09:32:50|205098.8|204948.8|205087.9|204937.9|205099.6|204949.6|205086.7|204936.7|25
1636968780000|2021-11-15 09:33:00|205089.6|204939.6|205073.3|204923.3|205093.2|204943.2|205068.5|204918.5|27
1636968790000|2021-11-15 09:33:10|205072.8|204922.8|205067.1|204917.1|205072.8|204922.8|205066.6|204916.6|20
1636968800000|2021-11-15 09:33:20|205066.9|204916.9|205068.9|204918.9|205069.4|204919.4|205065.1|204915.1|15
1636968810000|2021-11-15 09:33:30|205069.2|204919.2|205082.4|204932.4|205083.9|204933.9|205069.2|204919.2|25
1636968820000|2021-11-15 09:33:40|205082.9|204932.9|205085.3|204935.3|205085.6|204935.6|205082.4|204932.4|15
1636968830000|2021-11-15 09:33:50|205084.7|204934.7|205082.6|204932.6|205086.3|204936.3|205082|204932|11
1636968840000|2021-11-15 09:34:00|205082.8|204932.8|205083.9|204933.9|205084|204934|205081.9|204931.9|10
1636968850000|2021-11-15 09:34:10|205083|204933|205083.3|204933.3|205085.1|204935.1|205081.9|204931.9|12
1636968860000|2021-11-15 09:34:20|205083.4|204933.4|205081.7|204931.7|205084.2|204934.2|205081.2|204931.2|10
1636968870000|2021-11-15 09:34:30|205080.8|204930.8|205083.9|204933.9|205084|204934|205080.5|204930.5|9
1636968880000|2021-11-15 09:34:40|205085|204935|205112.2|204962.2|205113.6|204963.6|205084.8|204934.8|21
1636968890000|2021-11-15 09:34:50|205112.4|204962.4|205111.1|204961.1|205112.4|204962.4|205109.7|204959.7|23
1636968900000|2021-11-15 09:35:00|205111.3|204961.3|205114|204964|205114.1|204964.1|205108.7|204958.7|20
1636968910000|2021-11-15 09:35:10|205113.9|204963.9|205107.9|204957.9|205116.7|204966.7|205107.9|204957.9|25
1636968920000|2021-11-15 09:35:20|205111.8|204961.8|205110.8|204960.8|205112.5|204962.5|205107.4|204957.4|24
1636968930000|2021-11-15 09:35:30|205110|204960|205113.5|204963.5|205113.8|204963.8|205107.5|204957.5|22
1636968940000|2021-11-15 09:35:40|205112.8|204962.8|205109.1|204959.1|205114.6|204964.6|205107.8|204957.8|28
1636968950000|2021-11-15 09:35:50|205109.3|204959.3|205112.5|204962.5|205112.6|204962.6|205107.9|204957.9|16
1636968960000|2021-11-15 09:36:00|205112.8|204962.8|205114.6|204964.6|205115.4|204965.4|205112.2|204962.2|22
1636968970000|2021-11-15 09:36:10|205114.7|204964.7|205117.7|204967.7|205119.2|204969.2|205114.5|204964.5|28
1636968980000|2021-11-15 09:36:20|205117.4|204967.4|205093.4|204943.4|205117.6|204967.6|205092.7|204942.7|29
1636968990000|2021-11-15 09:36:30|205094|204944|205092.2|204942.2|205095.1|204945.1|205091.8|204941.8|21
1636969000000|2021-11-15 09:36:40|205092.8|204942.8|205088.6|204938.6|205094.5|204944.5|205088.6|204938.6|27
1636969010000|2021-11-15 09:36:50|205089.2|204939.2|205091.6|204941.6|205092|204942|205083.6|204933.6|27
1636969020000|2021-11-15 09:37:00|205091.7|204941.7|205091.5|204941.5|205095.5|204945.5|205090.1|204940.1|22
1636969030000|2021-11-15 09:37:10|205092.3|204942.3|205091.3|204941.3|205094.6|204944.6|205088.9|204938.9|29
1636969040000|2021-11-15 09:37:20|205091.4|204941.4|205089.3|204939.3|205095.4|204945.4|205089.3|204939.3|20
1636969050000|2021-11-15 09:37:30|205091|204941|205087.2|204937.2|205091|204941|205086.2|204936.2|20
1636969060000|2021-11-15 09:37:40|205087.8|204937.8|205136.8|204986.8|205139.1|204989.1|205085.8|204935.8|22
1636969070000|2021-11-15 09:37:50|205137.5|204987.5|205138.3|204988.3|205144.5|204994.5|205135.7|204985.7|25
1636969080000|2021-11-15 09:38:00|205135.3|204985.3|205112.1|204962.1|205137.5|204987.5|205111.8|204961.8|22
1636969090000|2021-11-15 09:38:10|205113.3|204963.3|205108|204958|205114.9|204964.9|205107.3|204957.3|30
1636969100000|2021-11-15 09:38:20|205108.3|204958.3|205103.9|204953.9|205108.6|204958.6|205103.9|204953.9|23
1636969110000|2021-11-15 09:38:30|205104.5|204954.5|205117|204967|205121.1|204971.1|205104.5|204954.5|33
1636969120000|2021-11-15 09:38:40|205117.2|204967.2|205116|204966|205118.7|204968.7|205115|204965|29
1636969130000|2021-11-15 09:38:50|205116.6|204966.6|205118.6|204968.6|205118.7|204968.7|205116.4|204966.4|23
1636969140000|2021-11-15 09:39:00|205119.2|204969.2|205119.6|204969.6|205119.9|204969.9|205117.3|204967.3|21
1636969150000|2021-11-15 09:39:10|205119.3|204969.3|205114.9|204964.9|205120.8|204970.8|205114.9|204964.9|29
1636969160000|2021-11-15 09:39:20|205118.7|204968.7|205111.1|204961.1|205118.9|204968.9|205099.6|204949.6|23
1636969170000|2021-11-15 09:39:30|205109.8|204959.8|205133.8|204983.8|205139.3|204989.3|205109.8|204959.8|26
1636969180000|2021-11-15 09:39:40|205133.3|204983.3|205133.5|204983.5|205135|204985|205130.7|204980.7|17
1636969190000|2021-11-15 09:39:50|205133|204983|205121.3|204971.3|205133|204983|205120.8|204970.8|26
1636969200000|2021-11-15 09:40:00|205121.6|204971.6|205122.4|204972.4|205123.7|204973.7|205121.6|204971.6|29
1636969210000|2021-11-15 09:40:10|205121.8|204971.8|205121.9|204971.9|205122.5|204972.5|205121|204971|25
1636969220000|2021-11-15 09:40:20|205121.8|204971.8|205124.5|204974.5|205125|204975|205121.6|204971.6|17
1636969230000|2021-11-15 09:40:30|205124.4|204974.4|205124.1|204974.1|205126|204976|205123.6|204973.6|20
1636969240000|2021-11-15 09:40:40|205124.3|204974.3|205097.1|204947.1|205124.3|204974.3|205096|204946|26
1636969250000|2021-11-15 09:40:50|205097.5|204947.5|205099.6|204949.6|205099.6|204949.6|205097|204947|17
1636969260000|2021-11-15 09:41:00|205098|204948|205048.4|204898.4|205098|204948|205047.8|204897.8|19
1636969270000|2021-11-15 09:41:10|205049.2|204899.2|205021.4|204871.4|205058.1|204908.1|205020.7|204870.7|27
1636969280000|2021-11-15 09:41:20|205021.2|204871.2|205026.2|204876.2|205026.9|204876.9|205020.3|204870.3|19
1636969290000|2021-11-15 09:41:30|205026.6|204876.6|205026.3|204876.3|205026.6|204876.6|205024.8|204874.8|13
1636969300000|2021-11-15 09:41:40|205024.4|204874.4|205014.5|204864.5|205027.3|204877.3|204992.6|204842.6|21
1636969310000|2021-11-15 09:41:50|205014.4|204864.4|205014.6|204864.6|205018.1|204868.1|205011.6|204861.6|22
1636969320000|2021-11-15 09:42:00|205014.5|204864.5|205018.6|204868.6|205019.8|204869.8|205014.5|204864.5|22
1636969330000|2021-11-15 09:42:10|205019.4|204869.4|205019.9|204869.9|205020.5|204870.5|205017.7|204867.7|15
1636969340000|2021-11-15 09:42:20|205019.7|204869.7|205019|204869|205020.1|204870.1|205018.6|204868.6|15
1636969350000|2021-11-15 09:42:30|205019.4|204869.4|205020.7|204870.7|205020.7|204870.7|205019.1|204869.1|9
1636969360000|2021-11-15 09:42:40|205020.6|204870.6|205020.2|204870.2|205022.4|204872.4|205020.1|204870.1|17
1636969370000|2021-11-15 09:42:50|205020.1|204870.1|205019.3|204869.3|205021.4|204871.4|205019.3|204869.3|23
1636969380000|2021-11-15 09:43:00|205019|204869|205020.8|204870.8|205021.7|204871.7|205018.4|204868.4|23
1636969390000|2021-11-15 09:43:10|205020.5|204870.5|205022.3|204872.3|205023.9|204873.9|205020.5|204870.5|21
1636969400000|2021-11-15 09:43:20|205022.1|204872.1|205020.4|204870.4|205023|204873|205020|204870|22
1636969410000|2021-11-15 09:43:30|205020.3|204870.3|205021.8|204871.8|205021.8|204871.8|205018.2|204868.2|11
1636969420000|2021-11-15 09:43:40|205021.7|204871.7|205019.9|204869.9|205021.8|204871.8|205017.3|204867.3|15
1636969430000|2021-11-15 09:43:50|205020.7|204870.7|205017.8|204867.8|205021.5|204871.5|205017.3|204867.3|8
1636969440000|2021-11-15 09:44:00|205018.7|204868.7|205019.6|204869.6|205024.6|204874.6|205018.7|204868.7|15
1636969450000|2021-11-15 09:44:10|205019.3|204869.3|205021.6|204871.6|205022|204872|205019.1|204869.1|21
1636969460000|2021-11-15 09:44:20|205021.7|204871.7|205024.8|204874.8|205026.8|204876.8|205021|204871|19
1636969470000|2021-11-15 09:44:30|205025.4|204875.4|205023.4|204873.4|205026.1|204876.1|205022.7|204872.7|18
1636969480000|2021-11-15 09:44:40|205023.5|204873.5|205025.2|204875.2|205026.6|204876.6|205021.4|204871.4|15
1636969490000|2021-11-15 09:44:50|205025.1|204875.1|205019.8|204869.8|205025.1|204875.1|205019.8|204869.8|22
1636969500000|2021-11-15 09:45:00|205017|204867|205018.1|204868.1|205018.6|204868.6|205016.7|204866.7|16
1636969510000|2021-11-15 09:45:10|205018.6|204868.6|204982.9|204832.9|205023.6|204873.6|204979.1|204829.1|22
1636969520000|2021-11-15 09:45:20|204981.3|204831.3|204975.1|204825.1|204981.3|204831.3|204975.1|204825.1|16
1636969530000|2021-11-15 09:45:30|204975.2|204825.2|204974.4|204824.4|204978.8|204828.8|204974|204824|17
1636969540000|2021-11-15 09:45:40|204975.1|204825.1|204988.1|204838.1|204991|204841|204974.1|204824.1|25
1636969550000|2021-11-15 09:45:50|204987.3|204837.3|204990.1|204840.1|204990.1|204840.1|204984|204834|18
1636969560000|2021-11-15 09:46:00|204990.4|204840.4|204994.6|204844.6|204996.8|204846.8|204985|204835|24
1636969570000|2021-11-15 09:46:10|204995.4|204845.4|204993.8|204843.8|204995.4|204845.4|204991.3|204841.3|25
1636969580000|2021-11-15 09:46:20|204994.5|204844.5|205003.7|204853.7|205008.7|204858.7|204993.3|204843.3|14
1636969590000|2021-11-15 09:46:30|205014.4|204864.4|205031|204881|205031.1|204881.1|205012.3|204862.3|27
1636969600000|2021-11-15 09:46:40|205031.1|204881.1|205031.5|204881.5|205032.6|204882.6|205028.7|204878.7|23
1636969610000|2021-11-15 09:46:50|205032.2|204882.2|205031.7|204881.7|205033.6|204883.6|205031.3|204881.3|15
1636969620000|2021-11-15 09:47:00|205032.3|204882.3|205053.7|204903.7|205055.9|204905.9|205031.3|204881.3|24
1636969630000|2021-11-15 09:47:10|205053.9|204903.9|205058.7|204908.7|205058.7|204908.7|205052.4|204902.4|26
1636969640000|2021-11-15 09:47:20|205060.5|204910.5|205070|204920|205072.8|204922.8|205060.5|204910.5|26
1636969650000|2021-11-15 09:47:30|205068.7|204918.7|205067.5|204917.5|205069.7|204919.7|205066.9|204916.9|18
1636969660000|2021-11-15 09:47:40|205066.9|204916.9|205071.9|204921.9|205071.9|204921.9|205066.3|204916.3|12
1636969670000|2021-11-15 09:47:50|205071.8|204921.8|205072.6|204922.6|205073.3|204923.3|205070|204920|19
1636969680000|2021-11-15 09:48:00|205072.7|204922.7|205074.8|204924.8|205075.2|204925.2|205069.5|204919.5|18
1636969690000|2021-11-15 09:48:10|205075.7|204925.7|205081.4|204931.4|205085.2|204935.2|205075.7|204925.7|26
1636969700000|2021-11-15 09:48:20|205082|204932|205081.1|204931.1|205083.6|204933.6|205081.1|204931.1|20
1636969710000|2021-11-15 09:48:30|205081.4|204931.4|205081.5|204931.5|205084|204934|205081.1|204931.1|13
1636969720000|2021-11-15 09:48:40|205079.9|204929.9|205080.8|204930.8|205082|204932|205079.9|204929.9|12
1636969730000|2021-11-15 09:48:50|205081.2|204931.2|205095.2|204945.2|205095.2|204945.2|205074.1|204924.1|27
1636969740000|2021-11-15 09:49:00|205094.6|204944.6|205101.2|204951.2|205102.3|204952.3|205094.3|204944.3|18
1636969750000|2021-11-15 09:49:10|205101.9|204951.9|205105.6|204955.6|205106.9|204956.9|205096.1|204946.1|23
1636969760000|2021-11-15 09:49:20|205104.9|204954.9|205102.1|204952.1|205106.2|204956.2|205099.2|204949.2|21
1636969770000|2021-11-15 09:49:30|205105.8|204955.8|205112.9|204962.9|205113.3|204963.3|205104.3|204954.3|19
1636969780000|2021-11-15 09:49:40|205108.3|204958.3|205117.9|204967.9|205121.2|204971.2|205108.3|204958.3|17
1636969790000|2021-11-15 09:49:50|205119.2|204969.2|205119.7|204969.7|205120.6|204970.6|205118.1|204968.1|20
1636969800000|2021-11-15 09:50:00|205120.2|204970.2|205116.2|204966.2|205120.9|204970.9|205114.3|204964.3|31
1636969810000|2021-11-15 09:50:10|205116.4|204966.4|205104.6|204954.6|205116.4|204966.4|205103.3|204953.3|26
1636969820000|2021-11-15 09:50:20|205104.1|204954.1|205100.7|204950.7|205105.7|204955.7|205100.7|204950.7|13
1636969830000|2021-11-15 09:50:30|205101.3|204951.3|205102.7|204952.7|205106.7|204956.7|205101.2|204951.2|17
1636969840000|2021-11-15 09:50:40|205102|204952|205103.1|204953.1|205105.2|204955.2|205102|204952|19
1636969850000|2021-11-15 09:50:50|205103|204953|205077.5|204927.5|205103|204953|205068.4|204918.4|24
1636969860000|2021-11-15 09:51:00|205077.2|204927.2|205077.3|204927.3|205077.4|204927.4|205075.2|204925.2|16
1636969870000|2021-11-15 09:51:10|205077.1|204927.1|205076.2|204926.2|205077.4|204927.4|205076.1|204926.1|15
1636969880000|2021-11-15 09:51:20|205076.3|204926.3|205078.4|204928.4|205079.5|204929.5|205076.3|204926.3|17
1636969890000|2021-11-15 09:51:30|205077.9|204927.9|205076.9|204926.9|205077.9|204927.9|205072.7|204922.7|18
1636969900000|2021-11-15 09:51:40|205077|204927|205076.9|204926.9|205077|204927|205076.1|204926.1|12
1636969910000|2021-11-15 09:51:50|205077|204927|205060.8|204910.8|205079.8|204929.8|205060.3|204910.3|24
1636969920000|2021-11-15 09:52:00|205061.2|204911.2|205061.2|204911.2|205067|204917|205061|204911|23
1636969930000|2021-11-15 09:52:10|205061.3|204911.3|205062.8|204912.8|205064.9|204914.9|205061.3|204911.3|17
1636969940000|2021-11-15 09:52:20|205062.9|204912.9|205060.8|204910.8|205066.6|204916.6|205060.4|204910.4|11
1636969950000|2021-11-15 09:52:30|205060.6|204910.6|205063.9|204913.9|205064.2|204914.2|205058.9|204908.9|22
1636969960000|2021-11-15 09:52:40|205063.6|204913.6|205068.6|204918.6|205069.8|204919.8|205063.4|204913.4|20
1636969970000|2021-11-15 09:52:50|205066.9|204916.9|205096.7|204946.7|205100.2|204950.2|205066.9|204916.9|29
1636969980000|2021-11-15 09:53:00|205097|204947|205098.5|204948.5|205099.9|204949.9|205096.6|204946.6|15
1636969990000|2021-11-15 09:53:10|205099.3|204949.3|205105.5|204955.5|205107.5|204957.5|205098.6|204948.6|24
1636970000000|2021-11-15 09:53:20|205106.6|204956.6|205103.4|204953.4|205107.1|204957.1|205103.4|204953.4|12
1636970010000|2021-11-15 09:53:30|205103.2|204953.2|205111.7|204961.7|205116.3|204966.3|205102.1|204952.1|28
1636970020000|2021-11-15 09:53:40|205111.4|204961.4|205109.4|204959.4|205111.9|204961.9|205108.5|204958.5|16
1636970030000|2021-11-15 09:53:50|205109.5|204959.5|205115.2|204965.2|205115.2|204965.2|205109.5|204959.5|16
1636970040000|2021-11-15 09:54:00|205115|204965|205110.1|204960.1|205118.2|204968.2|205110|204960|28
1636970050000|2021-11-15 09:54:10|205110|204960|205103.3|204953.3|205111.3|204961.3|205102.1|204952.1|16
1636970060000|2021-11-15 09:54:20|205100.4|204950.4|205103.1|204953.1|205103.8|204953.8|205099.8|204949.8|14
1636970070000|2021-11-15 09:54:30|205103|204953|205100.5|204950.5|205107|204957|205097.1|204947.1|20
1636970080000|2021-11-15 09:54:40|205100.6|204950.6|205104.8|204954.8|205105.2|204955.2|205100.6|204950.6|25
1636970090000|2021-11-15 09:54:50|205104.9|204954.9|205111.8|204961.8|205112.6|204962.6|205104|204954|20
1636970100000|2021-11-15 09:55:00|205112|204962|205110.9|204960.9|205114.2|204964.2|205109.3|204959.3|15
1636970110000|2021-11-15 09:55:10|205111.9|204961.9|205111.2|204961.2|205112.4|204962.4|205110.2|204960.2|14
1636970120000|2021-11-15 09:55:20|205111.9|204961.9|205111.2|204961.2|205112.2|204962.2|205111.2|204961.2|11
1636970130000|2021-11-15 09:55:30|205110.3|204960.3|205104.9|204954.9|205112.6|204962.6|205104.9|204954.9|23
1636970140000|2021-11-15 09:55:40|205105.6|204955.6|205113.2|204963.2|205116.7|204966.7|205105.6|204955.6|23
1636970150000|2021-11-15 09:55:50|205113.6|204963.6|205110.8|204960.8|205114.6|204964.6|205110.5|204960.5|13
1636970160000|2021-11-15 09:56:00|205111.4|204961.4|205113|204963|205113.2|204963.2|205110.6|204960.6|11
1636970170000|2021-11-15 09:56:10|205112.3|204962.3|205117.1|204967.1|205117.8|204967.8|205112.3|204962.3|18
1636970180000|2021-11-15 09:56:20|205116.4|204966.4|205115.6|204965.6|205116.6|204966.6|205115.5|204965.5|11
1636970190000|2021-11-15 09:56:30|205115.8|204965.8|205130.8|204980.8|205138.2|204988.2|205115.8|204965.8|18
1636970200000|2021-11-15 09:56:40|205131.1|204981.1|205121.2|204971.2|205132.7|204982.7|205118.4|204968.4|17
1636970210000|2021-11-15 09:56:50|205119.4|204969.4|205119.6|204969.6|205120.3|204970.3|205118.5|204968.5|18
1636970220000|2021-11-15 09:57:00|205118.8|204968.8|205116|204966|205119.1|204969.1|205114.2|204964.2|20
1636970230000|2021-11-15 09:57:10|205115.6|204965.6|205121.2|204971.2|205122.1|204972.1|205115.3|204965.3|13
1636970240000|2021-11-15 09:57:20|205119.3|204969.3|205120.4|204970.4|205121.6|204971.6|205119.3|204969.3|9
1636970250000|2021-11-15 09:57:30|205120.2|204970.2|205117.2|204967.2|205121.7|204971.7|205117.2|204967.2|13
1636970260000|2021-11-15 09:57:40|205117.3|204967.3|205114.9|204964.9|205118.2|204968.2|205114.9|204964.9|13
1636970270000|2021-11-15 09:57:50|205117.6|204967.6|205117.3|204967.3|205117.9|204967.9|205117.3|204967.3|7
1636970280000|2021-11-15 09:58:00|205117.2|204967.2|205097.6|204947.6|205119.6|204969.6|205092.3|204942.3|22
1636970290000|2021-11-15 09:58:10|205096.2|204946.2|205097.7|204947.7|205100.8|204950.8|205096|204946|22
1636970300000|2021-11-15 09:58:20|205099.7|204949.7|205096.6|204946.6|205100|204950|205093.7|204943.7|16
1636970310000|2021-11-15 09:58:30|205096.9|204946.9|205098.7|204948.7|205100.1|204950.1|205096.9|204946.9|11
1636970320000|2021-11-15 09:58:40|205100.8|204950.8|205100.7|204950.7|205100.8|204950.8|205100|204950|14
1636970330000|2021-11-15 09:58:50|205100.4|204950.4|205098.6|204948.6|205102.1|204952.1|205095.1|204945.1|23
1636970340000|2021-11-15 09:59:00|205098.3|204948.3|205097.5|204947.5|205100.1|204950.1|205094.1|204944.1|19
1636970350000|2021-11-15 09:59:10|205097.7|204947.7|205100.1|204950.1|205100.4|204950.4|205097.1|204947.1|19
1636970360000|2021-11-15 09:59:20|205099.4|204949.4|205041.2|204891.2|205099.5|204949.5|205034.7|204884.7|30
1636970370000|2021-11-15 09:59:30|205021.1|204871.1|205019.7|204869.7|205021.9|204871.9|205015.8|204865.8|28
1636970380000|2021-11-15 09:59:40|205019.5|204869.5|205021.5|204871.5|205022.3|204872.3|205019.5|204869.5|14
1636970390000|2021-11-15 09:59:50|205022.3|204872.3|205037|204887|205038.1|204888.1|205022.3|204872.3|25
1636970400000|2021-11-15 10:00:00|205043|204893|205034.6|204884.6|205047.7|204897.7|205032.1|204882.1|27
1636970410000|2021-11-15 10:00:10|205035|204885|205037.5|204887.5|205037.5|204887.5|205032.6|204882.6|13
1636970420000|2021-11-15 10:00:20|205037.7|204887.7|205034.1|204884.1|205038.9|204888.9|205032.5|204882.5|22
1636970430000|2021-11-15 10:00:30|205033.7|204883.7|205037.3|204887.3|205039.4|204889.4|205033.7|204883.7|17
1636970440000|2021-11-15 10:00:40|205037.2|204887.2|205037.6|204887.6|205037.6|204887.6|205036.5|204886.5|9
1636970450000|2021-11-15 10:00:50|205037.5|204887.5|205039.1|204889.1|205039.1|204889.1|205036.8|204886.8|19
1636970460000|2021-11-15 10:01:00|205038.5|204888.5|205037|204887|205039.1|204889.1|205033.5|204883.5|12
1636970470000|2021-11-15 10:01:10|205037.1|204887.1|205034.5|204884.5|205037.9|204887.9|205034.4|204884.4|16
1636970480000|2021-11-15 10:01:20|205034.1|204884.1|205035.8|204885.8|205035.9|204885.9|205034.1|204884.1|20
1636970490000|2021-11-15 10:01:30|205035.7|204885.7|205035.2|204885.2|205038.9|204888.9|205035|204885|15
1636970500000|2021-11-15 10:01:40|205034.5|204884.5|205036.3|204886.3|205037.7|204887.7|205033.8|204883.8|10
1636970510000|2021-11-15 10:01:50|205036.7|204886.7|205038.4|204888.4|205038.7|204888.7|205036.7|204886.7|15
1636970520000|2021-11-15 10:02:00|205038.3|204888.3|205021.3|204871.3|205038.3|204888.3|205021.3|204871.3|17
1636970530000|2021-11-15 10:02:10|205021.9|204871.9|205025.7|204875.7|205026.1|204876.1|205019.7|204869.7|22
1636970540000|2021-11-15 10:02:20|205025.8|204875.8|205023.1|204873.1|205026.8|204876.8|205020.9|204870.9|23
1636970550000|2021-11-15 10:02:30|205024.1|204874.1|205030.5|204880.5|205032.6|204882.6|205023.3|204873.3|26
1636970560000|2021-11-15 10:02:40|205030.1|204880.1|205039.6|204889.6|205047.7|204897.7|205030.1|204880.1|23
1636970570000|2021-11-15 10:02:50|205041.3|204891.3|205113.1|204963.1|205117.5|204967.5|205038.9|204888.9|16
1636970580000|2021-11-15 10:03:00|205112.8|204962.8|205100.1|204950.1|205121|204971|205095.5|204945.5|29
1636970590000|2021-11-15 10:03:10|205103.2|204953.2|205100.4|204950.4|205103.2|204953.2|205097.4|204947.4|17
1636970600000|2021-11-15 10:03:20|205100.7|204950.7|205100.1|204950.1|205102.6|204952.6|205099.3|204949.3|10
1636970610000|2021-11-15 10:03:30|205099.8|204949.8|205099.4|204949.4|205100.3|204950.3|205098.5|204948.5|11
1636970620000|2021-11-15 10:03:40|205099.3|204949.3|205100.7|204950.7|205100.9|204950.9|205099.3|204949.3|9
1636970630000|2021-11-15 10:03:50|205101|204951|205099.8|204949.8|205106.4|204956.4|205099.8|204949.8|10
1636970640000|2021-11-15 10:04:00|205096.1|204946.1|205105.5|204955.5|205109.6|204959.6|205096.1|204946.1|21
1636970650000|2021-11-15 10:04:10|205104.9|204954.9|205146.2|204996.2|205157.1|205007.1|205104.9|204954.9|31
1636970660000|2021-11-15 10:04:20|205146.7|204996.7|205147.6|204997.6|205147.8|204997.8|205146|204996|10
1636970670000|2021-11-15 10:04:30|205147.2|204997.2|205150.6|205000.6|205151.6|205001.6|205147.2|204997.2|10
1636970680000|2021-11-15 10:04:40|205149.9|204999.9|205154.5|205004.5|205155|205005|205149.9|204999.9|8
1636970690000|2021-11-15 10:04:50|205155.1|205005.1|205150.6|205000.6|205155.3|205005.3|205146.9|204996.9|20
1636970700000|2021-11-15 10:05:00|205147.6|204997.6|205151.1|205001.1|205153.9|205003.9|205147.6|204997.6|18
1636970710000|2021-11-15 10:05:10|205153.3|205003.3|205158.8|205008.8|205160|205010|205148.5|204998.5|21
1636970720000|2021-11-15 10:05:20|205159.2|205009.2|205155.3|205005.3|205160.3|205010.3|205155.3|205005.3|20
1636970730000|2021-11-15 10:05:30|205155.6|205005.6|205148.6|204998.6|205155.6|205005.6|205148.6|204998.6|18
1636970740000|2021-11-15 10:05:40|205148.3|204998.3|205141.3|204991.3|205149.3|204999.3|205140.4|204990.4|23
1636970750000|2021-11-15 10:05:50|205137.5|204987.5|205143.5|204993.5|205143.7|204993.7|205137.5|204987.5|17
1636970760000|2021-11-15 10:06:00|205143.4|204993.4|205143.9|204993.9|205144.4|204994.4|205143.4|204993.4|10
1636970770000|2021-11-15 10:06:10|205143.7|204993.7|205129|204979|205146.5|204996.5|205125.1|204975.1|17
1636970780000|2021-11-15 10:06:20|205126.9|204976.9|205129|204979|205129.1|204979.1|205126.2|204976.2|21
1636970790000|2021-11-15 10:06:30|205129.1|204979.1|205126.8|204976.8|205129.7|204979.7|205126.3|204976.3|23
1636970800000|2021-11-15 10:06:40|205126.7|204976.7|205131.8|204981.8|205131.9|204981.9|205126.7|204976.7|22
1636970810000|2021-11-15 10:06:50|205131.2|204981.2|205132.8|204982.8|205133.2|204983.2|205131.2|204981.2|21
1636970820000|2021-11-15 10:07:00|205132.9|204982.9|205133.3|204983.3|205136.7|204986.7|205130.8|204980.8|11
1636970830000|2021-11-15 10:07:10|205132.3|204982.3|205128.8|204978.8|205132.3|204982.3|205128.1|204978.1|11
1636970840000|2021-11-15 10:07:20|205129.3|204979.3|205132.6|204982.6|205133.9|204983.9|205128.3|204978.3|10
1636970850000|2021-11-15 10:07:30|205132.8|204982.8|205110.4|204960.4|205132.8|204982.8|205108.7|204958.7|25
1636970860000|2021-11-15 10:07:40|205113.9|204963.9|205103.1|204953.1|205114|204964|205101.5|204951.5|20
1636970870000|2021-11-15 10:07:50|205103.9|204953.9|205102.2|204952.2|205103.9|204953.9|205094.8|204944.8|14
1636970880000|2021-11-15 10:08:00|205101.8|204951.8|205095|204945|205101.8|204951.8|205090.6|204940.6|28
1636970890000|2021-11-15 10:08:10|205095.1|204945.1|205089.7|204939.7|205095.1|204945.1|205089.3|204939.3|20
1636970900000|2021-11-15 10:08:20|205089.8|204939.8|205096.9|204946.9|205096.9|204946.9|205089|204939|28
1636970910000|2021-11-15 10:08:30|205096.8|204946.8|205096.2|204946.2|205097.5|204947.5|205095.5|204945.5|19
1636970920000|2021-11-15 10:08:40|205098.9|204948.9|205099|204949|205104.2|204954.2|205096.5|204946.5|19
1636970930000|2021-11-15 10:08:50|205098.9|204948.9|205103.1|204953.1|205104.3|204954.3|205097.5|204947.5|15
1636970940000|2021-11-15 10:09:00|205107.8|204957.8|205107.1|204957.1|205109.6|204959.6|205104.1|204954.1|22
1636970950000|2021-11-15 10:09:10|205107.3|204957.3|205108.3|204958.3|205110.3|204960.3|205106.1|204956.1|14
1636970960000|2021-11-15 10:09:20|205109.1|204959.1|205106.8|204956.8|205114.3|204964.3|205106.5|204956.5|22
1636970970000|2021-11-15 10:09:30|205107.1|204957.1|205107.5|204957.5|205109.8|204959.8|205104.8|204954.8|22
1636970980000|2021-11-15 10:09:40|205107.2|204957.2|205107.5|204957.5|205107.6|204957.6|205105.7|204955.7|16
1636970990000|2021-11-15 10:09:50|205107.8|204957.8|205110.2|204960.2|205111.9|204961.9|205107.4|204957.4|15
1636971000000|2021-11-15 10:10:00|205112.7|204962.7|205104.5|204954.5|205113.1|204963.1|205101.1|204951.1|24
1636971010000|2021-11-15 10:10:10|205101.1|204951.1|205105.6|204955.6|205105.6|204955.6|205101.1|204951.1|13
1636971020000|2021-11-15 10:10:20|205105.2|204955.2|205104|204954|205107.1|204957.1|205103.7|204953.7|17
1636971030000|2021-11-15 10:10:30|205104.2|204954.2|205111.5|204961.5|205111.5|204961.5|205104.2|204954.2|11
1636971040000|2021-11-15 10:10:40|205111.1|204961.1|205113|204963|205113|204963|205107.4|204957.4|12
1636971050000|2021-11-15 10:10:50|205112.9|204962.9|205111.9|204961.9|205113|204963|205111.6|204961.6|10
1636971060000|2021-11-15 10:11:00|205113|204963|205113.1|204963.1|205113.3|204963.3|205110.2|204960.2|10
1636971070000|2021-11-15 10:11:10|205112.7|204962.7|205112.5|204962.5|205115.3|204965.3|205112.5|204962.5|10
1636971080000|2021-11-15 10:11:20|205113.2|204963.2|205114.6|204964.6|205115.9|204965.9|205112.3|204962.3|18
1636971090000|2021-11-15 10:11:30|205114.7|204964.7|205107.7|204957.7|205115.7|204965.7|205107.7|204957.7|15
1636971100000|2021-11-15 10:11:40|205108.4|204958.4|205105.3|204955.3|205111.2|204961.2|205105.2|204955.2|18
1636971110000|2021-11-15 10:11:50|205106.7|204956.7|205105.3|204955.3|205108.2|204958.2|205103.6|204953.6|12
1636971120000|2021-11-15 10:12:00|205106.3|204956.3|205110.1|204960.1|205110.1|204960.1|205104|204954|18
1636971130000|2021-11-15 10:12:10|205109.3|204959.3|205112.5|204962.5|205114.7|204964.7|205108.3|204958.3|18
1636971140000|2021-11-15 10:12:20|205112.9|204962.9|205112.5|204962.5|205113.7|204963.7|205110.5|204960.5|20
1636971150000|2021-11-15 10:12:30|205112.2|204962.2|205103.4|204953.4|205116.2|204966.2|205103.4|204953.4|16
1636971160000|2021-11-15 10:12:40|205103.5|204953.5|205107.1|204957.1|205111.2|204961.2|205103.4|204953.4|19
1636971170000|2021-11-15 10:12:50|205107.9|204957.9|205107|204957|205108.2|204958.2|205107|204957|8
1636971180000|2021-11-15 10:13:00|205106.8|204956.8|205105.8|204955.8|205107.6|204957.6|205105.8|204955.8|6
1636971190000|2021-11-15 10:13:10|205106.6|204956.6|205108.3|204958.3|205112.2|204962.2|205103.8|204953.8|15
1636971200000|2021-11-15 10:13:20|205109|204959|205098.4|204948.4|205109|204959|205097.5|204947.5|16
1636971210000|2021-11-15 10:13:30|205098.5|204948.5|205105.5|204955.5|205106.1|204992.4|205042.3|204947.3|11
1636971220000|2021-11-15 10:13:40|205105.1|204955.1|205102.6|204952.6|205105.1|204955.1|205102.3|204952.3|8
1636971230000|2021-11-15 10:13:50|205107.1|204957.1|205109.2|204959.2|205110.4|204960.4|205105.6|204955.6|10
1636971240000|2021-11-15 10:14:00|205109|204959|205104.5|204954.5|205110|204960|205104.5|204954.5|20
1636971250000|2021-11-15 10:14:10|205104|204954|205103.8|204953.8|205109.5|204959.5|205100.6|204950.6|21
1636971260000|2021-11-15 10:14:20|205103.2|204953.2|205088.7|204938.7|205103.3|204953.3|205084.3|204934.3|24
1636971270000|2021-11-15 10:14:30|205087.8|204937.8|205088.7|204938.7|205089.7|204939.7|205087.2|204937.2|13
1636971280000|2021-11-15 10:14:40|205088.2|204938.2|205085.9|204935.9|205091.7|204941.7|205085.8|204935.8|16
1636971290000|2021-11-15 10:14:50|205086.2|204936.2|205068.5|204918.5|205089.1|204939.1|205066.2|204916.2|20
1636971300000|2021-11-15 10:15:00|205066.7|204916.7|205071.8|204921.8|205071.8|204921.8|205064.1|204914.1|24
1636971310000|2021-11-15 10:15:10|205071.9|204921.9|205072.2|204922.2|205074.9|204924.9|205071.4|204921.4|17
1636971320000|2021-11-15 10:15:20|205072.5|204922.5|205058.2|204908.2|205072.5|204922.5|205056.1|204906.1|21
1636971330000|2021-11-15 10:15:30|205058.6|204908.6|205058.7|204908.7|205060.3|204910.3|205058.6|204908.6|21
1636971340000|2021-11-15 10:15:40|205059.1|204909.1|205059.4|204909.4|205059.6|204909.6|205058.6|204908.6|9
1636971350000|2021-11-15 10:15:50|205059.2|204909.2|205066.4|204916.4|205066.4|204916.4|205058.5|204908.5|14
1636971360000|2021-11-15 10:16:00|205066.2|204916.2|205060.6|204910.6|205067.1|204917.1|205057.5|204907.5|22
1636971370000|2021-11-15 10:16:10|205059.4|204909.4|205066.8|204916.8|205068.1|204918.1|205059.4|204909.4|23
1636971380000|2021-11-15 10:16:20|205066.9|204916.9|205072|204922|205072.7|204922.7|205066.8|204916.8|20
1636971390000|2021-11-15 10:16:30|205071.4|204921.4|205071.3|204921.3|205073.9|204923.9|205069.7|204919.7|16
1636971400000|2021-11-15 10:16:40|205071.1|204921.1|205075.8|204925.8|205075.8|204925.8|205069.3|204919.3|15
1636971410000|2021-11-15 10:16:50|205075.5|204925.5|205073.4|204923.4|205075.5|204925.5|205072.1|204922.1|13
1636971420000|2021-11-15 10:17:00|205074.3|204924.3|205070.5|204920.5|205074.3|204924.3|205070.5|204920.5|21
1636971430000|2021-11-15 10:17:10|205071.3|204921.3|205072.9|204922.9|205072.9|204922.9|205070.5|204920.5|5
1636971440000|2021-11-15 10:17:20|205072.2|204922.2|205076.6|204926.6|205078.5|204928.5|205072.2|204922.2|12
1636971450000|2021-11-15 10:17:30|205075.8|204925.8|205077|204927|205077.9|204927.9|205075.7|204925.7|12
1636971460000|2021-11-15 10:17:40|205076.5|204926.5|205071.8|204921.8|205078.4|204928.4|205071.8|204921.8|18
1636971470000|2021-11-15 10:17:50|205072|204922|205072.3|204922.3|205073.1|204923.1|205071.4|204921.4|20
1636971480000|2021-11-15 10:18:00|205072.4|204922.4|205072.3|204922.3|205075.6|204925.6|205071.4|204921.4|22
1636971490000|2021-11-15 10:18:10|205072.5|204922.5|205077.1|204927.1|205077.1|204927.1|205070.6|204920.6|21
1636971500000|2021-11-15 10:18:20|205077.3|204927.3|205077.1|204927.1|205078.9|204928.9|205077.1|204927.1|15
1636971510000|2021-11-15 10:18:30|205077.9|204927.9|205077|204927|205078|204928|205075.7|204925.7|18
1636971520000|2021-11-15 10:18:40|205076.6|204926.6|205080.2|204930.2|205080.6|204930.6|205076.2|204926.2|17
1636971530000|2021-11-15 10:18:50|205079.7|204929.7|205078.7|204928.7|205079.7|204929.7|205078.1|204928.1|14
1636971540000|2021-11-15 10:19:00|205078.9|204928.9|205076.8|204926.8|205079.7|204929.7|205076.8|204926.8|16
1636971550000|2021-11-15 10:19:10|205076.9|204926.9|205077|204927|205077.4|204927.4|205076.3|204926.3|14
1636971560000|2021-11-15 10:19:20|205078.4|204928.4|205078.7|204928.7|205079|204929|205077.6|204927.6|15
1636971570000|2021-11-15 10:19:30|205077.9|204927.9|205076.4|204926.4|205077.9|204927.9|205071.9|204921.9|21
1636971580000|2021-11-15 10:19:40|205076.3|204926.3|205072.7|204922.7|205076.5|204926.5|205071|204921|11
1636971590000|2021-11-15 10:19:50|205072.6|204922.6|205072.1|204922.1|205073.4|204923.4|205071.9|204921.9|15
1636971600000|2021-11-15 10:20:00|205073.4|204923.4|205072.4|204922.4|205073.8|204923.8|205071.8|204921.8|17
1636971610000|2021-11-15 10:20:10|205072.9|204922.9|205073.4|204923.4|205074.3|204924.3|205072.1|204922.1|9
1636971620000|2021-11-15 10:20:20|205074.1|204924.1|205073|204923|205075.9|204925.9|205070.2|204920.2|14
1636971630000|2021-11-15 10:20:30|205074.4|204924.4|205071.3|204921.3|205074.4|204924.4|205069.2|204919.2|13
1636971640000|2021-11-15 10:20:40|205071.5|204921.5|205074.2|204924.2|205074.2|204924.2|205067.6|204917.6|12
1636971650000|2021-11-15 10:20:50|205076.3|204926.3|205078.6|204928.6|205079.8|204929.8|205074.6|204924.6|23
1636971660000|2021-11-15 10:21:00|205078.8|204928.8|205082.1|204932.1|205090.3|204940.3|205078.8|204928.8|26
1636971670000|2021-11-15 10:21:10|205082.7|204932.7|205067.9|204917.9|205083|204933|205067.8|204917.8|24
1636971680000|2021-11-15 10:21:20|205068.1|204918.1|205064.9|204914.9|205069.6|204919.6|205062.5|204912.5|17
1636971690000|2021-11-15 10:21:30|205065.1|204915.1|205069.1|204919.1|205071.3|204921.3|205063.6|204913.6|21
1636971700000|2021-11-15 10:21:40|205069.5|204919.5|205072.6|204922.6|205073.1|204923.1|205069.3|204919.3|17
1636971710000|2021-11-15 10:21:50|205072.7|204922.7|205076.4|204926.4|205076.5|204926.5|205071.2|204921.2|14
1636971720000|2021-11-15 10:22:00|205076.1|204926.1|205074.4|204924.4|205076.2|204926.2|205074.3|204924.3|19
1636971730000|2021-11-15 10:22:10|205074.8|204924.8|205072.1|204922.1|205074.8|204924.8|205072|204922|23
1636971740000|2021-11-15 10:22:20|205072.2|204922.2|205022.3|204872.3|205072.8|204922.8|205021.5|204871.5|25
1636971750000|2021-11-15 10:22:30|205018.3|204868.3|205013|204863|205018.3|204868.3|205008.1|204858.1|24
1636971760000|2021-11-15 10:22:40|205015.9|204865.9|205011.7|204861.7|205015.9|204865.9|205011.3|204861.3|20
1636971770000|2021-11-15 10:22:50|205011.1|204861.1|205012.3|204862.3|205013.4|204863.4|205010.4|204860.4|23
1636971780000|2021-11-15 10:23:00|205012.5|204862.5|205013.4|204863.4|205015.5|204865.5|205012.3|204862.3|13
1636971790000|2021-11-15 10:23:10|205013.3|204863.3|205013.1|204863.1|205014.6|204864.6|205011.4|204861.4|10
1636971800000|2021-11-15 10:23:20|205012.9|204862.9|205012.7|204862.7|205013.1|204863.1|205010.1|204860.1|10
1636971810000|2021-11-15 10:23:30|205018.4|204868.4|205015.4|204865.4|205019.2|204869.2|205015.4|204865.4|12
1636971820000|2021-11-15 10:23:40|205016.3|204866.3|205014.6|204864.6|205016.6|204866.6|205009.2|204859.2|18
1636971830000|2021-11-15 10:23:50|205004.7|204854.7|205011.6|204861.6|205016|204866|205004.7|204854.7|24
1636971840000|2021-11-15 10:24:00|205011.7|204861.7|205015.9|204865.9|205015.9|204865.9|205008.6|204858.6|12
1636971850000|2021-11-15 10:24:10|205016.1|204866.1|205019.1|204869.1|205020.3|204870.3|205014.3|204864.3|18
1636971860000|2021-11-15 10:24:20|205018.8|204868.8|204991.1|204841.1|205018.8|204868.8|204988.7|204838.7|29
1636971870000|2021-11-15 10:24:30|204990.4|204840.4|204990.5|204840.5|204991.5|204841.5|204988.6|204838.6|15
1636971880000|2021-11-15 10:24:40|204990.7|204840.7|204983.2|204833.2|204990.7|204840.7|204982.6|204832.6|21
1636971890000|2021-11-15 10:24:50|204982.7|204832.7|204979.9|204829.9|204983|204833|204978.5|204828.5|21
1636971900000|2021-11-15 10:25:00|204980.8|204830.8|204982.4|204832.4|204984.8|204834.8|204980.7|204830.7|19
1636971910000|2021-11-15 10:25:10|204983|204833|204989.5|204839.5|204989.7|204839.7|204982.2|204832.2|21
1636971920000|2021-11-15 10:25:20|204989.6|204839.6|204986.1|204836.1|204989.7|204839.7|204985.6|204835.6|19
1636971930000|2021-11-15 10:25:30|204986|204836|204988|204838|204990.7|204840.7|204985.5|204835.5|11
1636971940000|2021-11-15 10:25:40|204988.2|204838.2|204985.7|204835.7|204988.2|204838.2|204985.3|204835.3|14
1636971950000|2021-11-15 10:25:50|204985.8|204835.8|204988.9|204838.9|204990.1|204840.1|204985.8|204835.8|16
1636971960000|2021-11-15 10:26:00|204989|204839|204985.9|204835.9|204989|204839|204985.6|204835.6|17
1636971970000|2021-11-15 10:26:10|204985.7|204835.7|204983.9|204833.9|204985.7|204835.7|204981.5|204831.5|25
1636971980000|2021-11-15 10:26:20|204980.6|204830.6|204981.2|204831.2|204983.3|204833.3|204980.6|204830.6|15
1636971990000|2021-11-15 10:26:30|204982.1|204832.1|204980.8|204830.8|204982.4|204832.4|204979.3|204829.3|9
1636972000000|2021-11-15 10:26:40|204980.9|204830.9|204985.6|204835.6|204986.4|204836.4|204979.4|204829.4|18
1636972010000|2021-11-15 10:26:50|204984.4|204834.4|204984.1|204834.1|204985.6|204835.6|204983.9|204833.9|16
1636972020000|2021-11-15 10:27:00|204984|204834|204983.2|204833.2|204984|204834|204980.8|204830.8|10
1636972030000|2021-11-15 10:27:10|204983|204833|204986.2|204836.2|204987.6|204837.6|204982.9|204832.9|11
1636972040000|2021-11-15 10:27:20|204985.8|204835.8|204985.2|204835.2|204985.8|204835.8|204985.1|204835.1|5
1636972050000|2021-11-15 10:27:30|204985|204835|204988.8|204838.8|204989.5|204839.5|204985|204835|11
1636972060000|2021-11-15 10:27:40|204988.6|204838.6|204994.5|204844.5|204994.5|204844.5|204988.3|204838.3|12
1636972070000|2021-11-15 10:27:50|204991.9|204841.9|204988.8|204838.8|204991.9|204841.9|204987|204837|16
1636972080000|2021-11-15 10:28:00|204989|204839|204992.3|204842.3|204994.7|204844.7|204987.2|204837.2|20
1636972090000|2021-11-15 10:28:10|204992.4|204842.4|204986.6|204836.6|204993.3|204843.3|204986.6|204836.6|16
1636972100000|2021-11-15 10:28:20|204987.3|204837.3|204985.5|204835.5|204988.1|204838.1|204984.8|204834.8|15
1636972110000|2021-11-15 10:28:30|204985.3|204835.3|204989.2|204839.2|204989.2|204839.2|204983.9|204833.9|13
1636972120000|2021-11-15 10:28:40|204988.7|204838.7|204988.1|204838.1|204988.7|204838.7|204986.6|204836.6|17
1636972130000|2021-11-15 10:28:50|204987.3|204837.3|204987.4|204837.4|204987.4|204837.4|204987.1|204837.1|3
1636972140000|2021-11-15 10:29:00|204987.6|204837.6|204990.6|204840.6|204992.3|204842.3|204987.6|204837.6|15
1636972150000|2021-11-15 10:29:10|204976.3|204826.3|204981.5|204831.5|204981.9|204831.9|204974.7|204824.7|28
1636972160000|2021-11-15 10:29:20|204980.8|204830.8|204983.3|204833.3|204984.6|204834.6|204979.1|204829.1|15
1636972170000|2021-11-15 10:29:30|204983.2|204833.2|205007.6|204857.6|205007.8|204857.8|204981.4|204831.4|26
1636972180000|2021-11-15 10:29:40|205005.3|204855.3|205002|204852|205005.3|204855.3|205000.4|204850.4|23
1636972190000|2021-11-15 10:29:50|205001.9|204851.9|205001.7|204851.7|205006.4|204856.4|205001.5|204851.5|23
1636972200000|2021-11-15 10:30:00|205003.7|204853.7|204974.6|204824.6|205006.3|204856.3|204973.2|204823.2|26
1636972210000|2021-11-15 10:30:10|204974.8|204824.8|204969.6|204819.6|204974.8|204824.8|204969|204819|20
1636972220000|2021-11-15 10:30:20|204967.3|204817.3|204968.2|204818.2|204971.3|204821.3|204967|204817|14
1636972230000|2021-11-15 10:30:30|204968.3|204818.3|204941.2|204791.2|204968.3|204818.3|204937.4|204787.4|24
1636972240000|2021-11-15 10:30:40|204940.8|204790.8|204945.6|204795.6|204946.3|204796.3|204940.8|204790.8|19
1636972250000|2021-11-15 10:30:50|204943|204793|204936.7|204786.7|204943.3|204793.3|204936.5|204786.5|20
1636972260000|2021-11-15 10:31:00|204937.9|204787.9|204940.6|204790.6|204943.3|204793.3|204937.9|204787.9|17
1636972270000|2021-11-15 10:31:10|204941.2|204791.2|204870|204720|204941.2|204791.2|204866.1|204716.1|27
1636972280000|2021-11-15 10:31:20|204870.5|204720.5|204870.1|204720.1|204871.8|204721.8|204869.5|204719.5|22
1636972290000|2021-11-15 10:31:30|204869.9|204719.9|204867.2|204717.2|204870.2|204720.2|204866.9|204716.9|17
1636972300000|2021-11-15 10:31:40|204868.1|204718.1|204874.2|204724.2|204875|204725|204858.9|204708.9|22
1636972310000|2021-11-15 10:31:50|204876.8|204726.8|204874.4|204724.4|204877.4|204727.4|204871.8|204721.8|20
1636972320000|2021-11-15 10:32:00|204872.7|204722.7|204879.9|204729.9|204880.2|204730.2|204872.3|204722.3|19
1636972330000|2021-11-15 10:32:10|204880|204730|204874.4|204724.4|204881.7|204731.7|204873.5|204723.5|20
1636972340000|2021-11-15 10:32:20|204874.3|204724.3|204874.9|204724.9|204876.4|204726.4|204874.3|204724.3|18
1636972350000|2021-11-15 10:32:30|204874.7|204724.7|204894.5|204744.5|204896.5|204746.5|204874.7|204724.7|22
1636972360000|2021-11-15 10:32:40|204896|204746|204901.3|204751.3|204902.6|204752.6|204895.3|204745.3|25
1636972370000|2021-11-15 10:32:50|204901.4|204751.4|204907.2|204757.2|204909.4|204759.4|204894.5|204744.5|28
1636972380000|2021-11-15 10:33:00|204907|204757|204902.5|204752.5|204911.1|204761.1|204902.2|204752.2|29
1636972390000|2021-11-15 10:33:10|204902.8|204752.8|204905|204755|204907.5|204757.5|204902.2|204752.2|26
1636972400000|2021-11-15 10:33:20|204905.2|204755.2|204907.8|204757.8|204908.5|204758.5|204903.6|204753.6|27
1636972410000|2021-11-15 10:33:30|204909.9|204759.9|204912.1|204762.1|204913.6|204763.6|204909.9|204759.9|25
1636972420000|2021-11-15 10:33:40|204905.1|204755.1|204922.2|204772.2|204924.8|204774.8|204905.1|204755.1|30
1636972430000|2021-11-15 10:33:50|204924.3|204774.3|204935.1|204785.1|204936|204786|204922.6|204772.6|26
1636972440000|2021-11-15 10:34:00|204936.9|204786.9|204937|204787|204946.4|204796.4|204935.2|204785.2|23
1636972450000|2021-11-15 10:34:10|204938.8|204788.8|204929.4|204779.4|204940|204790|204922.6|204772.6|21
1636972460000|2021-11-15 10:34:20|204929.1|204779.1|204932.4|204782.4|204936.4|204786.4|204929.1|204779.1|21
1636972470000|2021-11-15 10:34:30|204931.4|204781.4|204925|204775|204931.8|204781.8|204925|204775|19
1636972480000|2021-11-15 10:34:40|204926.1|204776.1|204922.2|204772.2|204928.6|204778.6|204919.7|204769.7|20
1636972490000|2021-11-15 10:34:50|204921.8|204771.8|204920.3|204770.3|204922|204772|204919|204769|14
1636972500000|2021-11-15 10:35:00|204921.5|204771.5|204875|204725|204923|204773|204870.7|204720.7|18
1636972510000|2021-11-15 10:35:10|204875.1|204725.1|204893.3|204743.3|204893.3|204743.3|204875.1|204725.1|20
1636972520000|2021-11-15 10:35:20|204892.9|204742.9|204888.4|204738.4|204895.2|204745.2|204886.1|204736.1|23
1636972530000|2021-11-15 10:35:30|204888.2|204738.2|204893.6|204743.6|204899.3|204749.3|204888.2|204738.2|18
1636972540000|2021-11-15 10:35:40|204894.7|204744.7|204905.2|204755.2|204905.2|204755.2|204893|204743|21
1636972550000|2021-11-15 10:35:50|204904.8|204754.8|204903.4|204753.4|204904.9|204754.9|204899.2|204749.2|20
1636972560000|2021-11-15 10:36:00|204900.4|204750.4|204902.3|204752.3|204903.9|204753.9|204895.5|204745.5|14
1636972570000|2021-11-15 10:36:10|204902|204752|204903.8|204753.8|204903.8|204753.8|204902|204752|9
1636972580000|2021-11-15 10:36:20|204903.9|204753.9|204900.4|204750.4|204903.9|204753.9|204895.8|204745.8|24
1636972590000|2021-11-15 10:36:30|204899.2|204749.2|204905.3|204755.3|204905.3|204755.3|204898.9|204748.9|20
1636972600000|2021-11-15 10:36:40|204905.2|204755.2|204905.6|204755.6|204905.6|204755.6|204902.9|204752.9|16
1636972610000|2021-11-15 10:36:50|204904|204754|204902.7|204752.7|204907.7|204757.7|204898.3|204748.3|15
1636972620000|2021-11-15 10:37:00|204901.7|204751.7|204899.5|204749.5|204903.1|204753.1|204899.2|204749.2|21
1636972630000|2021-11-15 10:37:10|204899.7|204749.7|204899.2|204749.2|204900.1|204750.1|204893|204743|23
1636972640000|2021-11-15 10:37:20|204899.1|204749.1|204896|204746|204901.3|204751.3|204894.8|204744.8|22
1636972650000|2021-11-15 10:37:30|204895.8|204745.8|204897.8|204747.8|204898.2|204748.2|204895.7|204745.7|18
1636972660000|2021-11-15 10:37:40|204897.9|204747.9|204896.5|204746.5|204897.9|204747.9|204894.2|204744.2|15
1636972670000|2021-11-15 10:37:50|204896.6|204746.6|204898.6|204748.6|204899.3|204749.3|204896.6|204746.6|15
1636972680000|2021-11-15 10:38:00|204898.5|204748.5|204906.4|204756.4|204906.5|204756.5|204898.5|204748.5|18
1636972690000|2021-11-15 10:38:10|204905.5|204755.5|204904.3|204754.3|204905.7|204755.7|204899.4|204749.4|14
1636972700000|2021-11-15 10:38:20|204903.7|204753.7|204903.5|204753.5|204928|204778|204900.8|204750.8|27
1636972710000|2021-11-15 10:38:30|204903.7|204753.7|204900.8|204750.8|204904.4|204754.4|204899.7|204749.7|19
1636972720000|2021-11-15 10:38:40|204899.3|204749.3|204899.6|204749.6|204900.5|204750.5|204896.4|204746.4|26
1636972730000|2021-11-15 10:38:50|204899.3|204749.3|204895.9|204745.9|204900.9|204750.9|204886.9|204736.9|20
1636972740000|2021-11-15 10:39:00|204896.1|204746.1|204899|204749|204900.2|204750.2|204896.1|204746.1|22
1636972750000|2021-11-15 10:39:10|204898.5|204748.5|204859|204709|204898.8|204748.8|204849.2|204699.2|29
1636972760000|2021-11-15 10:39:20|204859.6|204709.6|204850|204700|204861.5|204711.5|204844.1|204694.1|21
1636972770000|2021-11-15 10:39:30|204849.8|204699.8|204852.4|204702.4|204857.5|204707.5|204845.6|204695.6|29
1636972780000|2021-11-15 10:39:40|204851.6|204701.6|204846.3|204696.3|204853.1|204703.1|204845.1|204695.1|16
1636972790000|2021-11-15 10:39:50|204845.5|204695.5|204848.9|204698.9|204848.9|204698.9|204844.7|204694.7|14
1636972800000|2021-11-15 10:40:00|204849.4|204699.4|204847.4|204697.4|204849.4|204699.4|204845.5|204695.5|13
1636972810000|2021-11-15 10:40:10|204848.9|204698.9|204846.5|204696.5|204849.5|204699.5|204845.6|204695.6|17
1636972820000|2021-11-15 10:40:20|204849.1|204699.1|204852|204702|204857.4|204707.4|204848.3|204698.3|17
1636972830000|2021-11-15 10:40:30|204852.7|204702.7|204885.5|204735.5|204885.5|204735.5|204847|204697|16
1636972840000|2021-11-15 10:40:40|204890.2|204740.2|204892.5|204742.5|204893.6|204743.6|204889.1|204739.1|23
1636972850000|2021-11-15 10:40:50|204899.4|204749.4|204898.7|204748.7|204902.6|204752.6|204893.5|204743.5|26
1636972860000|2021-11-15 10:41:00|204901.5|204751.5|204892.6|204742.6|204901.5|204751.5|204892.3|204742.3|21
1636972870000|2021-11-15 10:41:10|204892.9|204742.9|204898.4|204748.4|204898.8|204748.8|204891.1|204741.1|28
1636972880000|2021-11-15 10:41:20|204898|204748|204909.3|204759.3|204910.1|204760.1|204896.9|204746.9|16
1636972890000|2021-11-15 10:41:30|204903.9|204753.9|204923|204773|204927|204777|204900.6|204750.6|25
1636972900000|2021-11-15 10:41:40|204922.4|204772.4|204938.3|204788.3|204943.6|204793.6|204919.7|204769.7|19
1636972910000|2021-11-15 10:41:50|204938|204788|204946.9|204796.9|204949|204799|204937.6|204787.6|26
1636972920000|2021-11-15 10:42:00|204945.5|204795.5|204950|204800|204954.1|204804.1|204943.6|204793.6|26
1636972930000|2021-11-15 10:42:10|204950.3|204800.3|204938.5|204788.5|204950.7|204800.7|204937.6|204787.6|26
1636972940000|2021-11-15 10:42:20|204937.7|204787.7|204937|204787|204941.7|204791.7|204934.7|204784.7|29
1636972950000|2021-11-15 10:42:30|204936.4|204786.4|204948.6|204798.6|204951.2|204801.2|204935.7|204785.7|25
1636972960000|2021-11-15 10:42:40|204948.1|204798.1|204944.7|204794.7|204950.4|204800.4|204943.6|204793.6|19
1636972970000|2021-11-15 10:42:50|204944.4|204794.4|204943.7|204793.7|204944.6|204794.6|204943|204793|12
1636972980000|2021-11-15 10:43:00|204943.9|204793.9|204941.6|204791.6|204944.4|204794.4|204940.9|204790.9|10
1636972990000|2021-11-15 10:43:10|204941.1|204791.1|204941.5|204791.5|204942.7|204792.7|204941.1|204791.1|10
1636973000000|2021-11-15 10:43:20|204942.1|204792.1|204938.4|204788.4|204942.1|204792.1|204931|204781|28
1636973010000|2021-11-15 10:43:30|204937.6|204787.6|204929.5|204779.5|204937.6|204787.6|204929.5|204779.5|22
1636973020000|2021-11-15 10:43:40|204930.2|204780.2|204946.5|204796.5|204947.2|204797.2|204930.2|204780.2|24
1636973030000|2021-11-15 10:43:50|204946.1|204796.1|204931.4|204781.4|204946.6|204796.6|204930.1|204780.1|25
1636973040000|2021-11-15 10:44:00|204932|204782|204934.1|204784.1|204934.1|204784.1|204931.8|204781.8|12
1636973050000|2021-11-15 10:44:10|204933.9|204783.9|204911.3|204761.3|204933.9|204783.9|204909.7|204759.7|28
1636973060000|2021-11-15 10:44:20|204914.1|204764.1|204931.3|204781.3|204931.8|204781.8|204914.1|204764.1|21
1636973070000|2021-11-15 10:44:30|204930.7|204780.7|204928|204778|204931.4|204781.4|204927.4|204777.4|15
1636973080000|2021-11-15 10:44:40|204927.8|204777.8|204933.8|204783.8|204945.1|204795.1|204927.7|204777.7|26
1636973090000|2021-11-15 10:44:50|204934.2|204784.2|204930.1|204780.1|204934.2|204784.2|204929.1|204779.1|18
1636973100000|2021-11-15 10:45:00|204929.2|204779.2|204927.1|204777.1|204933.6|204783.6|204926.3|204776.3|18
1636973110000|2021-11-15 10:45:10|204924.9|204774.9|204931.6|204781.6|204932.9|204782.9|204924.9|204774.9|26
1636973120000|2021-11-15 10:45:20|204932.5|204782.5|204942.6|204792.6|204946.2|204796.2|204931.1|204781.1|19
1636973130000|2021-11-15 10:45:30|204941.8|204791.8|204942.4|204792.4|204944.9|204794.9|204940.6|204790.6|12
1636973140000|2021-11-15 10:45:40|204942.7|204792.7|204951.3|204801.3|204951.3|204801.3|204933|204783|27
1636973150000|2021-11-15 10:45:50|204953.6|204803.6|204948.1|204798.1|204958.2|204808.2|204944.5|204794.5|17
1636973160000|2021-11-15 10:46:00|204950|204800|204946|204796|204950|204800|204945.5|204795.5|22
1636973170000|2021-11-15 10:46:10|204946.3|204796.3|204946.9|204796.9|204947.2|204797.2|204943.1|204793.1|23
1636973180000|2021-11-15 10:46:20|204946.4|204796.4|204948.4|204798.4|204950.6|204800.6|204943.9|204793.9|26
1636973190000|2021-11-15 10:46:30|204949.6|204799.6|204948.1|204798.1|204950.5|204800.5|204947.6|204797.6|19
1636973200000|2021-11-15 10:46:40|204948|204798|204964.7|204814.7|204965|204815|204946.6|204796.6|22
1636973210000|2021-11-15 10:46:50|204954.5|204804.5|204941.3|204791.3|204966.5|204816.5|204937.8|204787.8|30
1636973220000|2021-11-15 10:47:00|204938.8|204788.8|204940.8|204790.8|204941.8|204791.8|204938.8|204788.8|23
1636973230000|2021-11-15 10:47:10|204940.1|204790.1|204941.3|204791.3|204944|204794|204939.9|204789.9|15
1636973240000|2021-11-15 10:47:20|204941.1|204791.1|204941.2|204791.2|204941.2|204791.2|204939.3|204789.3|6
1636973250000|2021-11-15 10:47:30|204941.9|204791.9|204939.3|204789.3|204943.8|204793.8|204939.3|204789.3|7
1636973260000|2021-11-15 10:47:40|204942.9|204792.9|204944.3|204794.3|204945.4|204795.4|204940.5|204790.5|12
1636973270000|2021-11-15 10:47:50|204945.9|204795.9|204939.7|204789.7|204945.9|204795.9|204939.7|204789.7|11
1636973280000|2021-11-15 10:48:00|204939.5|204789.5|204945.5|204795.5|204947.6|204797.6|204939.5|204789.5|17
1636973290000|2021-11-15 10:48:10|204946.4|204796.4|204945.1|204795.1|204946.4|204796.4|204944.2|204794.2|16
1636973300000|2021-11-15 10:48:20|204946.3|204796.3|204942.9|204792.9|204946.3|204796.3|204942.3|204792.3|15
1636973310000|2021-11-15 10:48:30|204943|204793|204945.6|204795.6|204946.6|204796.6|204943|204793|16
1636973320000|2021-11-15 10:48:40|204945.5|204795.5|204939.3|204789.3|204945.5|204795.5|204939|204789|18
1636973330000|2021-11-15 10:48:50|204938.1|204788.1|204944.5|204794.5|204944.5|204794.5|204932.4|204782.4|28
1636973340000|2021-11-15 10:49:00|204917.9|204767.9|204911.6|204761.6|204919.4|204769.4|204909.9|204759.9|22
1636973350000|2021-11-15 10:49:10|204911.9|204761.9|204892.8|204742.8|204915|204765|204892.8|204742.8|26
1636973360000|2021-11-15 10:49:20|204898.8|204748.8|204900.9|204750.9|204900.9|204750.9|204894.1|204744.1|31
1636973370000|2021-11-15 10:49:30|204900.3|204750.3|204903.1|204753.1|204903.1|204753.1|204899.3|204749.3|19
1636973380000|2021-11-15 10:49:40|204902.8|204752.8|204901.4|204751.4|204902.8|204752.8|204899.7|204749.7|23
1636973390000|2021-11-15 10:49:50|204901.3|204751.3|204900.5|204750.5|204901.5|204751.5|204900.5|204750.5|10
1636973400000|2021-11-15 10:50:00|204903.1|204753.1|204901.6|204751.6|204903.7|204753.7|204899.8|204749.8|18
1636973410000|2021-11-15 10:50:10|204901.3|204751.3|204902.4|204752.4|204902.4|204752.4|204901.2|204751.2|18
1636973420000|2021-11-15 10:50:20|204902.9|204752.9|204906.7|204756.7|204908.1|204758.1|204899|204749|19
1636973430000|2021-11-15 10:50:30|204906.6|204756.6|204907.7|204757.7|204908.4|204758.4|204905.8|204755.8|15
1636973440000|2021-11-15 10:50:40|204908.7|204758.7|204906.4|204756.4|204909.5|204759.5|204906|204756|15
1636973450000|2021-11-15 10:50:50|204906.6|204756.6|204922.5|204772.5|204922.5|204772.5|204906.6|204756.6|30
1636973460000|2021-11-15 10:51:00|204922.1|204772.1|204926.4|204776.4|204926.4|204776.4|204921.3|204771.3|22
1636973470000|2021-11-15 10:51:10|204925.5|204775.5|204914.2|204764.2|204926.1|204776.1|204909.5|204759.5|37
1636973480000|2021-11-15 10:51:20|204913.9|204763.9|204921.8|204771.8|204922.3|204772.3|204913.9|204763.9|32
1636973490000|2021-11-15 10:51:30|204920.5|204770.5|204923.6|204773.6|204924.3|204774.3|204908.9|204758.9|29
1636973500000|2021-11-15 10:51:40|204917.3|204767.3|204916.3|204766.3|204923.8|204773.8|204903.7|204753.7|38
1636973510000|2021-11-15 10:51:50|204916.1|204766.1|204893.1|204743.1|204916.1|204766.1|204892|204742|33
1636973520000|2021-11-15 10:52:00|204893.7|204743.7|204892.4|204742.4|204896|204746|204890|204740|20
1636973530000|2021-11-15 10:52:10|204892.5|204742.5|204889.4|204739.4|204892.7|204742.7|204886.3|204736.3|14
1636973540000|2021-11-15 10:52:20|204889.5|204739.5|204882.1|204732.1|204895.2|204745.2|204880.9|204730.9|21
1636973550000|2021-11-15 10:52:30|204881.8|204731.8|204883.8|204733.8|204884.3|204734.3|204881|204731|19
1636973560000|2021-11-15 10:52:40|204883.9|204733.9|204884.2|204734.2|204892.3|204742.3|204882.8|204732.8|18
1636973570000|2021-11-15 10:52:50|204884.1|204734.1|204893.5|204743.5|204901.6|204751.6|204884.1|204734.1|22
1636973580000|2021-11-15 10:53:00|204893|204743|204898.1|204748.1|204899.8|204749.8|204891.5|204741.5|25
1636973590000|2021-11-15 10:53:10|204897.3|204747.3|204899.5|204749.5|204899.5|204749.5|204896|204746|24
1636973600000|2021-11-15 10:53:20|204894.3|204744.3|204912.5|204762.5|204915.2|204765.2|204894.3|204744.3|31
1636973610000|2021-11-15 10:53:30|204912.8|204762.8|204920.3|204770.3|204920.3|204770.3|204912.8|204762.8|32
1636973620000|2021-11-15 10:53:40|204921|204771|204925.3|204775.3|204925.3|204775.3|204912.9|204762.9|34
1636973630000|2021-11-15 10:53:50|204931.9|204781.9|204892.4|204742.4|204939.7|204789.7|204892|204742|27
1636973640000|2021-11-15 10:54:00|204894.1|204744.1|204889.2|204739.2|204898.7|204748.7|204888.2|204738.2|21
1636973650000|2021-11-15 10:54:10|204890|204740|204889.5|204739.5|204890.4|204740.4|204886.7|204736.7|16
1636973660000|2021-11-15 10:54:20|204889.4|204739.4|204891.4|204741.4|204891.4|204741.4|204886.6|204736.6|11
1636973670000|2021-11-15 10:54:30|204890.1|204740.1|204884.7|204734.7|204890.1|204740.1|204884.7|204734.7|12
1636973680000|2021-11-15 10:54:40|204885.7|204735.7|204884.3|204734.3|204886.4|204736.4|204882.5|204732.5|14
1636973690000|2021-11-15 10:54:50|204885.3|204735.3|204884.9|204734.9|204886.6|204736.6|204881.2|204731.2|11
1636973700000|2021-11-15 10:55:00|204884.4|204734.4|204843.9|204693.9|204886.6|204736.6|204843.4|204693.4|16
1636973710000|2021-11-15 10:55:10|204844.1|204694.1|204845.5|204695.5|204846.5|204696.5|204842.3|204692.3|18
1636973720000|2021-11-15 10:55:20|204846.1|204696.1|204854.3|204704.3|204856.2|204706.2|204846.1|204696.1|24
1636973730000|2021-11-15 10:55:30|204854.6|204704.6|204857.6|204707.6|204857.6|204707.6|204850.3|204700.3|22
1636973740000|2021-11-15 10:55:40|204857.5|204707.5|204867.2|204717.2|204872.8|204722.8|204857.5|204707.5|31
1636973750000|2021-11-15 10:55:50|204867.4|204717.4|204868.1|204718.1|204869.9|204719.9|204865.7|204715.7|21
1636973760000|2021-11-15 10:56:00|204868.7|204718.7|204867.5|204717.5|204870.1|204720.1|204865.8|204715.8|20
1636973770000|2021-11-15 10:56:10|204867.1|204717.1|204869.5|204719.5|204869.5|204719.5|204866.2|204716.2|15
1636973780000|2021-11-15 10:56:20|204869.7|204719.7|204876.3|204726.3|204877|204727|204868.5|204718.5|19
1636973790000|2021-11-15 10:56:30|204874|204724|204873.7|204723.7|204878.7|204728.7|204872.5|204722.5|29
1636973800000|2021-11-15 10:56:40|204874.4|204724.4|204875.1|204725.1|204875.7|204725.7|204870.6|204720.6|29
1636973810000|2021-11-15 10:56:50|204874.7|204724.7|204872.2|204722.2|204875.6|204725.6|204869.5|204719.5|17
1636973820000|2021-11-15 10:57:00|204873.2|204723.2|204869.8|204719.8|204873.2|204723.2|204868.3|204718.3|21
1636973830000|2021-11-15 10:57:10|204869|204719|204870.4|204720.4|204871|204721|204869|204719|9
1636973840000|2021-11-15 10:57:20|204869.9|204719.9|204871.5|204721.5|204872.6|204722.6|204869.4|204719.4|12
1636973850000|2021-11-15 10:57:30|204872.2|204722.2|204869.8|204719.8|204873.9|204723.9|204867.9|204717.9|18
1636973860000|2021-11-15 10:57:40|204868.7|204718.7|204868.2|204718.2|204869.7|204719.7|204864.1|204714.1|22
1636973870000|2021-11-15 10:57:50|204860.4|204710.4|204863.7|204713.7|204865.7|204715.7|204859.5|204709.5|17
1636973880000|2021-11-15 10:58:00|204864|204714|204863.8|204713.8|204864.8|204714.8|204862.7|204712.7|14
1636973890000|2021-11-15 10:58:10|204861.6|204711.6|204867.3|204717.3|204867.4|204717.4|204861.6|204711.6|18
1636973900000|2021-11-15 10:58:20|204869.9|204719.9|204872.2|204722.2|204872.2|204722.2|204868.1|204718.1|13
1636973910000|2021-11-15 10:58:30|204866.1|204716.1|204871|204721|204871.3|204721.3|204866.1|204716.1|11
1636973920000|2021-11-15 10:58:40|204870.4|204720.4|204862.5|204712.5|204870.4|204720.4|204862.1|204712.1|17
1636973930000|2021-11-15 10:58:50|204862.1|204712.1|204859.7|204709.7|204863.3|204713.3|204859.7|204709.7|10
1636973940000|2021-11-15 10:59:00|204860.4|204710.4|204857.1|204707.1|204861.3|204711.3|204852.5|204702.5|30
1636973950000|2021-11-15 10:59:10|204856.9|204706.9|204860.7|204710.7|204861.5|204711.5|204856.9|204706.9|18
1636973960000|2021-11-15 10:59:20|204860.9|204710.9|204860.2|204710.2|204868.1|204718.1|204857|204707|23
1636973970000|2021-11-15 10:59:30|204859.8|204709.8|204857|204707|204860|204710|204854.5|204704.5|19
1636973980000|2021-11-15 10:59:40|204857.2|204707.2|204857.6|204707.6|204858.5|204708.5|204857|204707|8
1636973990000|2021-11-15 10:59:50|204857.3|204707.3|204859.3|204709.3|204859.5|204709.5|204856.5|204706.5|15
1636974000000|2021-11-15 11:00:00|204857.3|204707.3|204855.5|204705.5|204859.8|204709.8|204853.5|204703.5|22
1636974010000|2021-11-15 11:00:10|204856.6|204706.6|204858.5|204708.5|204859.2|204709.2|204848|204698|24
1636974020000|2021-11-15 11:00:20|204857.8|204707.8|204853|204703|204858.6|204708.6|204848.5|204698.5|24
1636974030000|2021-11-15 11:00:30|204853.4|204703.4|204848.5|204698.5|204854.9|204747.2|204795.2|204697.1|17
1636974040000|2021-11-15 11:00:40|204848.1|204698.1|204852.1|204702.1|204852.1|204702.1|204846.7|204696.7|18
1636974050000|2021-11-15 11:00:50|204853.6|204703.6|204803.5|204653.5|204853.6|204703.6|204803.4|204653.4|21
1636974060000|2021-11-15 11:01:00|204806.2|204656.2|204806.1|204656.1|204810.8|204660.8|204805|204655|19
1636974070000|2021-11-15 11:01:10|204806.4|204656.4|204807.2|204657.2|204807.5|204657.5|204805|204655|12
1636974080000|2021-11-15 11:01:20|204806.8|204656.8|204806|204656|204808.1|204658.1|204803.3|204653.3|19
1636974090000|2021-11-15 11:01:30|204805.6|204655.6|204807.6|204657.6|204813.2|204663.2|204805.4|204655.4|20
1636974100000|2021-11-15 11:01:40|204809.1|204659.1|204803.6|204653.6|204809.6|204659.6|204780.1|204630.1|32
1636974110000|2021-11-15 11:01:50|204802.7|204652.7|204806.3|204656.3|204806.8|204656.8|204801.2|204651.2|24
1636974120000|2021-11-15 11:02:00|204805.4|204655.4|204809.2|204659.2|204809.9|204659.9|204805.4|204655.4|21
1636974130000|2021-11-15 11:02:10|204809.3|204659.3|204805.5|204655.5|204809.3|204659.3|204804.7|204654.7|14
1636974140000|2021-11-15 11:02:20|204805.7|204655.7|204812.1|204662.1|204812.8|204662.8|204805|204655|16
1636974150000|2021-11-15 11:02:30|204811.7|204661.7|204808|204658|204812.9|204662.9|204807|204657|18
1636974160000|2021-11-15 11:02:40|204808.4|204658.4|204806.5|204656.5|204808.7|204658.7|204805.9|204655.9|12
1636974170000|2021-11-15 11:02:50|204807.6|204657.6|204811|204661|204811.8|204661.8|204807|204657|12
1636974180000|2021-11-15 11:03:00|204811.4|204661.4|204813.6|204663.6|204815.8|204665.8|204811.1|204661.1|15
1636974190000|2021-11-15 11:03:10|204815.4|204665.4|204841.4|204691.4|204842|204692|204815.4|204665.4|22
1636974200000|2021-11-15 11:03:20|204841.1|204691.1|204878.8|204728.8|204882|204732|204840.2|204690.2|33
1636974210000|2021-11-15 11:03:30|204879.2|204729.2|204922.2|204772.2|204924.1|204774.1|204878.8|204728.8|30
1636974220000|2021-11-15 11:03:40|204921.4|204771.4|204928.4|204778.4|204931.2|204781.2|204921.4|204771.4|22
1636974230000|2021-11-15 11:03:50|204928.8|204778.8|204958.7|204808.7|204962.3|204812.3|204928.8|204778.8|29
1636974240000|2021-11-15 11:04:00|204958.9|204808.9|204957.6|204807.6|204962.4|204812.4|204956|204806|33
1636974250000|2021-11-15 11:04:10|204956.5|204806.5|204958.3|204808.3|204958.3|204808.3|204949.9|204799.9|33
1636974260000|2021-11-15 11:04:20|204957.2|204807.2|204932.2|204782.2|204960|204810|204932.2|204782.2|36
1636974270000|2021-11-15 11:04:30|204933.8|204783.8|204913.8|204763.8|204934.1|204784.1|204892.6|204742.6|36
1636974280000|2021-11-15 11:04:40|204913.4|204763.4|204912.2|204762.2|204913.6|204763.6|204909.9|204759.9|26
1636974290000|2021-11-15 11:04:50|204912.3|204762.3|204912.2|204762.2|204913.5|204763.5|204908.5|204758.5|30
1636974300000|2021-11-15 11:05:00|204910.8|204760.8|204915.4|204765.4|204915.4|204765.4|204910.8|204760.8|31
1636974310000|2021-11-15 11:05:10|204915.7|204765.7|204919.9|204769.9|204919.9|204769.9|204915|204765|29
1636974320000|2021-11-15 11:05:20|204922.6|204772.6|204920|204770|204923.3|204773.3|204919|204769|33
1636974330000|2021-11-15 11:05:30|204920.3|204770.3|204920|204770|204923.5|204773.5|204916.7|204766.7|27
1636974340000|2021-11-15 11:05:40|204920.2|204770.2|204929.4|204779.4|204929.4|204779.4|204917.5|204767.5|27
1636974350000|2021-11-15 11:05:50|204929.3|204779.3|204937.1|204787.1|204937.5|204787.5|204923.9|204773.9|28
1636974360000|2021-11-15 11:06:00|204937.3|204787.3|204935.8|204785.8|204937.6|204787.6|204935.8|204785.8|26
1636974370000|2021-11-15 11:06:10|204935.4|204785.4|204938.6|204788.6|204939.9|204789.9|204933.1|204783.1|26
1636974380000|2021-11-15 11:06:20|204941.2|204791.2|204944|204794|204946.4|204796.4|204941.2|204791.2|23
1636974390000|2021-11-15 11:06:30|204944.6|204794.6|204942.2|204792.2|204944.6|204794.6|204942.2|204792.2|13
1636974400000|2021-11-15 11:06:40|204942.5|204792.5|204942.7|204792.7|204943.5|204793.5|204942|204792|17
1636974410000|2021-11-15 11:06:50|204943.1|204793.1|204946.2|204796.2|204946.8|204796.8|204943|204793|22
1636974420000|2021-11-15 11:07:00|204945.5|204795.5|204948.2|204798.2|204952.3|204802.3|204945.5|204795.5|24
1636974430000|2021-11-15 11:07:10|204947.5|204797.5|204949.1|204799.1|204951.5|204801.5|204947.5|204797.5|24
1636974440000|2021-11-15 11:07:20|204949.5|204799.5|204944|204794|204951.5|204801.5|204943.4|204793.4|21
1636974450000|2021-11-15 11:07:30|204944.7|204794.7|204936.7|204786.7|204944.7|204794.7|204934.5|204784.5|24
1636974460000|2021-11-15 11:07:40|204937.7|204787.7|204937.6|204787.6|204938.2|204788.2|204934.2|204784.2|21
1636974470000|2021-11-15 11:07:50|204936.6|204786.6|204939.9|204789.9|204945.8|204795.8|204936.4|204786.4|22
1636974480000|2021-11-15 11:08:00|204940.1|204790.1|204941|204791|204941.7|204791.7|204936.5|204786.5|31
1636974490000|2021-11-15 11:08:10|204941.5|204791.5|204936.9|204786.9|204942.1|204792.1|204935.9|204785.9|20
1636974500000|2021-11-15 11:08:20|204937.3|204787.3|204936.9|204786.9|204937.3|204787.3|204933.6|204783.6|22
1636974510000|2021-11-15 11:08:30|204936.8|204786.8|204939.5|204789.5|204941.3|204791.3|204934.8|204784.8|25
1636974520000|2021-11-15 11:08:40|204939.7|204789.7|204942.9|204792.9|204942.9|204792.9|204939|204789|26
1636974530000|2021-11-15 11:08:50|204943.3|204793.3|204942.3|204792.3|204944.1|204794.1|204939.5|204789.5|12
1636974540000|2021-11-15 11:09:00|204941.6|204791.6|204970.7|204820.7|204970.7|204820.7|204941.3|204791.3|25
1636974550000|2021-11-15 11:09:10|204972.8|204822.8|204998.2|204848.2|204998.7|204848.7|204972.8|204822.8|31
1636974560000|2021-11-15 11:09:20|204997.7|204847.7|204986.2|204836.2|204997.7|204847.7|204985.2|204835.2|17
1636974570000|2021-11-15 11:09:30|204985.7|204835.7|204987.1|204837.1|204988.9|204838.9|204983.9|204833.9|17
1636974580000|2021-11-15 11:09:40|204987.3|204837.3|204971.3|204821.3|204987.6|204837.6|204968.8|204818.8|33
1636974590000|2021-11-15 11:09:50|204971.5|204821.5|204969.6|204819.6|204972.8|204822.8|204969.4|204819.4|20
1636974600000|2021-11-15 11:10:00|204969.5|204819.5|204979.1|204829.1|204980.9|204830.9|204969.4|204819.4|21
1636974610000|2021-11-15 11:10:10|204982.9|204832.9|204974.2|204824.2|204982.9|204832.9|204971.1|204821.1|27
1636974620000|2021-11-15 11:10:20|204976.6|204826.6|204970|204820|204977.9|204827.9|204967.6|204817.6|21
1636974630000|2021-11-15 11:10:30|204969.9|204819.9|204969.1|204819.1|204972|204822|204968.1|204818.1|22
1636974640000|2021-11-15 11:10:40|204968.5|204818.5|204970.7|204820.7|204970.7|204820.7|204967.8|204817.8|19
1636974650000|2021-11-15 11:10:50|204970.4|204820.4|204973.6|204823.6|204973.6|204823.6|204968.6|204818.6|22
1636974660000|2021-11-15 11:11:00|204975.2|204825.2|204971.1|204821.1|204975.2|204825.2|204968.7|204818.7|30
1636974670000|2021-11-15 11:11:10|204971.4|204821.4|204984.5|204834.5|204984.7|204834.7|204971.2|204821.2|30
1636974680000|2021-11-15 11:11:20|204983.3|204833.3|204975.3|204825.3|204983.4|204833.4|204974.8|204824.8|32
1636974690000|2021-11-15 11:11:30|204975.9|204825.9|204983.7|204833.7|204986.8|204836.8|204975.9|204825.9|26
1636974700000|2021-11-15 11:11:40|204983.5|204833.5|204989.8|204839.8|204989.8|204839.8|204983.5|204833.5|18
1636974710000|2021-11-15 11:11:50|204990.1|204840.1|205024.2|204874.2|205024.2|204874.2|204990|204840|27
1636974720000|2021-11-15 11:12:00|205021.7|204871.7|205035.4|204885.4|205037.7|204887.7|205020.2|204870.2|31
1636974730000|2021-11-15 11:12:10|205040.3|204890.3|205071.8|204921.8|205072.5|204922.5|205033.2|204883.2|31
1636974740000|2021-11-15 11:12:20|205071.1|204921.1|205139.6|204989.6|205151.2|205001.2|205069.8|204919.8|32
1636974750000|2021-11-15 11:12:30|205148.9|204998.9|205125.1|204975.1|205148.9|204998.9|205121.5|204971.5|36
1636974760000|2021-11-15 11:12:40|205125.3|204975.3|205129.7|204979.7|205133.1|204983.1|205124.2|204974.2|34
1636974770000|2021-11-15 11:12:50|205128.2|204978.2|205130|204980|205133.4|204983.4|205125.7|204975.7|39
1636974780000|2021-11-15 11:13:00|205129.1|204979.1|205139.9|204989.9|205140.6|204990.6|205126.1|204976.1|37
1636974790000|2021-11-15 11:13:10|205140.4|204990.4|205156.2|205006.2|205156.2|205006.2|205130.9|204980.9|32
1636974800000|2021-11-15 11:13:20|205154|205004|205151.6|205001.6|205157.6|205007.6|205151.6|205001.6|25
1636974810000|2021-11-15 11:13:30|205152|205002|205147.2|204997.2|205158.1|205008.1|205146.8|204996.8|28
1636974820000|2021-11-15 11:13:40|205150.6|205000.6|205147.6|204997.6|205151.1|205001.1|205146.8|204996.8|26
1636974830000|2021-11-15 11:13:50|205147|204997|205131.3|204981.3|205148.5|204998.5|205129.6|204979.6|27
1636974840000|2021-11-15 11:14:00|205120.6|204970.6|205117.1|204967.1|205123.3|204973.3|205115.7|204965.7|26
1636974850000|2021-11-15 11:14:10|205117.7|204967.7|205109.8|204959.8|205117.8|204967.8|205109.8|204959.8|26
1636974860000|2021-11-15 11:14:20|205112.6|204962.6|205104.6|204954.6|205115.5|204965.5|205104.6|204954.6|24
1636974870000|2021-11-15 11:14:30|205105|204955|205109.5|204959.5|205111.4|204961.4|205105|204955|17
1636974880000|2021-11-15 11:14:40|205110|204960|205105.5|204955.5|205110.6|204960.6|205103.4|204953.4|24
1636974890000|2021-11-15 11:14:50|205105.4|204955.4|205105.8|204955.8|205106|204956|205104.7|204954.7|15
1636974900000|2021-11-15 11:15:00|205099.5|204949.5|205097.1|204947.1|205101.8|204951.8|205091|204941|32
1636974910000|2021-11-15 11:15:10|205098.1|204948.1|205099|204949|205100.8|204950.8|205094.6|204944.6|24
1636974920000|2021-11-15 11:15:20|205099.2|204949.2|205099.9|204949.9|205101.3|204951.3|205097.8|204947.8|20
1636974930000|2021-11-15 11:15:30|205100|204950|205110.4|204960.4|205116.9|204966.9|205099.3|204949.3|25
1636974940000|2021-11-15 11:15:40|205110.7|204960.7|205105.4|204955.4|205111.5|204961.5|205103.4|204953.4|18
1636974950000|2021-11-15 11:15:50|205105.3|204955.3|205103.2|204953.2|205106.2|204956.2|205102.8|204952.8|11
1636974960000|2021-11-15 11:16:00|205104.5|204954.5|205102.4|204952.4|205104.6|204954.6|205102.4|204952.4|10
1636974970000|2021-11-15 11:16:10|205102.6|204952.6|205103|204953|205105.4|204955.4|205101.4|204951.4|9
1636974980000|2021-11-15 11:16:20|205103.6|204953.6|205099.1|204949.1|205106.6|204956.6|205097.2|204947.2|19
1636974990000|2021-11-15 11:16:30|205098.2|204948.2|205063.3|204913.3|205100.6|204950.6|205059.8|204909.8|17
1636975000000|2021-11-15 11:16:40|205062.3|204912.3|205052.3|204902.3|205065.5|204915.5|205048.4|204898.4|27
1636975010000|2021-11-15 11:16:50|205052.4|204902.4|205059.2|204909.2|205061.4|204911.4|205052.4|204902.4|16
1636975020000|2021-11-15 11:17:00|205059.6|204909.6|205057.1|204907.1|205067.9|204917.9|205054.3|204904.3|25
1636975030000|2021-11-15 11:17:10|205056|204906|205048.3|204898.3|205056.9|204906.9|205044.4|204894.4|19
1636975040000|2021-11-15 11:17:20|205048.5|204898.5|205026.7|204876.7|205048.5|204898.5|205024.8|204874.8|24
1636975050000|2021-11-15 11:17:30|205025.6|204875.6|205020.9|204870.9|205025.8|204875.8|205020.6|204870.6|24
1636975060000|2021-11-15 11:17:40|205022.7|204872.7|205018.2|204868.2|205023.9|204873.9|205018.2|204868.2|20
1636975070000|2021-11-15 11:17:50|205017.1|204867.1|204969.3|204819.3|205018.8|204868.8|204963.1|204813.1|28
1636975080000|2021-11-15 11:18:00|204969.4|204819.4|204978.9|204828.9|204982.2|204832.2|204967.8|204817.8|21
1636975090000|2021-11-15 11:18:10|204980.4|204830.4|204984.3|204834.3|204984.6|204834.6|204980.4|204830.4|27
1636975100000|2021-11-15 11:18:20|204983.8|204833.8|204985.4|204835.4|204985.5|204835.5|204983.4|204833.4|13
1636975110000|2021-11-15 11:18:30|204982.3|204832.3|204985.5|204835.5|204987|204837|204982.3|204832.3|12
1636975120000|2021-11-15 11:18:40|204985.6|204835.6|204985|204835|204989.9|204839.9|204981.7|204831.7|15
1636975130000|2021-11-15 11:18:50|204984.4|204834.4|204989.9|204839.9|204990.3|204840.3|204984.4|204834.4|13
1636975140000|2021-11-15 11:19:00|204989.3|204839.3|205015.1|204865.1|205017.2|204867.2|204989.1|204839.1|17
1636975150000|2021-11-15 11:19:10|205015.9|204865.9|205018.4|204868.4|205018.5|204868.5|205012.9|204862.9|17
1636975160000|2021-11-15 11:19:20|205018|204868|205019.9|204869.9|205022.1|204872.1|205017.1|204867.1|20
1636975170000|2021-11-15 11:19:30|205018.6|204868.6|205020.8|204870.8|205022.4|204872.4|205018.5|204868.5|13
1636975180000|2021-11-15 11:19:40|205020.7|204870.7|205019.7|204869.7|205020.7|204870.7|205019.3|204869.3|10
1636975190000|2021-11-15 11:19:50|205019.9|204869.9|205017.8|204867.8|205019.9|204869.9|205017.8|204867.8|9
1636975200000|2021-11-15 11:20:00|205017.9|204867.9|205024.1|204874.1|205024.9|204874.9|205017.8|204867.8|17
1636975210000|2021-11-15 11:20:10|205023.7|204873.7|205029.2|204879.2|205029.8|204879.8|205023.7|204873.7|21
1636975220000|2021-11-15 11:20:20|205030|204880|205056.5|204906.5|205064|204914|205027.9|204877.9|16
1636975230000|2021-11-15 11:20:30|205056.8|204906.8|205066.2|204916.2|205081.6|204931.6|205056.7|204906.7|28
1636975240000|2021-11-15 11:20:40|205066.4|204916.4|205064.1|204914.1|205100|204950|205064.1|204914.1|24
1636975250000|2021-11-15 11:20:50|205058.7|204908.7|205058.8|204908.8|205059.1|204909.1|205055.2|204905.2|20
1636975260000|2021-11-15 11:21:00|205058.4|204908.4|205054.5|204904.5|205058.4|204908.4|205054.5|204904.5|17
1636975270000|2021-11-15 11:21:10|205056.1|204906.1|205059.9|204909.9|205064|204914|205055.9|204905.9|23
1636975280000|2021-11-15 11:21:20|205059.8|204909.8|205060.5|204910.5|205062.5|204912.5|205057.6|204907.6|16
1636975290000|2021-11-15 11:21:30|205059.8|204909.8|205058.3|204908.3|205061.2|204911.2|205058|204908|14
1636975300000|2021-11-15 11:21:40|205058.6|204908.6|205065.9|204915.9|205066.1|204916.1|205058.6|204908.6|18
1636975310000|2021-11-15 11:21:50|205066.3|204916.3|205078.5|204928.5|205078.8|204928.8|205064.2|204914.2|22
1636975320000|2021-11-15 11:22:00|205081.5|204931.5|205095.4|204945.4|205097.3|204947.3|205080|204930|27
1636975330000|2021-11-15 11:22:10|205095.7|204945.7|205099.4|204949.4|205099.4|204949.4|205094.8|204944.8|14
1636975340000|2021-11-15 11:22:20|205099.7|204949.7|205098.1|204948.1|205100.1|204950.1|205096.6|204946.6|14
1636975350000|2021-11-15 11:22:30|205098.3|204948.3|205099.1|204949.1|205099.5|204949.5|205098.2|204948.2|16
1636975360000|2021-11-15 11:22:40|205098.9|204948.9|205097.3|204947.3|205100.7|204950.7|205095.8|204945.8|22
1636975370000|2021-11-15 11:22:50|205096.9|204946.9|205076.4|204926.4|205097.4|204947.4|205074.9|204924.9|13
1636975380000|2021-11-15 11:23:00|205076.3|204926.3|205074|204924|205076.3|204926.3|205073.2|204923.2|16
1636975390000|2021-11-15 11:23:10|205076.4|204926.4|205071.7|204921.7|205076.4|204926.4|205071.7|204921.7|11
1636975400000|2021-11-15 11:23:20|205071.9|204921.9|205072.3|204922.3|205073.1|204923.1|205069.1|204919.1|14
1636975410000|2021-11-15 11:23:30|205071.9|204921.9|205076.3|204926.3|205079.9|204929.9|205071.8|204921.8|29
1636975420000|2021-11-15 11:23:40|205077.4|204927.4|205093|204943|205094.3|204944.3|205076.8|204926.8|24
1636975430000|2021-11-15 11:23:50|205091.5|204941.5|205111.8|204961.8|205117|204967|205091.5|204941.5|23
1636975440000|2021-11-15 11:24:00|205111.9|204961.9|205113|204963|205115.2|204965.2|205111.9|204961.9|17
1636975450000|2021-11-15 11:24:10|205113.1|204963.1|205111.2|204961.2|205113.3|204963.3|205111.1|204961.1|12
1636975460000|2021-11-15 11:24:20|205114.4|204964.4|205100.9|204950.9|205127.1|204977.1|205099.7|204949.7|22
1636975470000|2021-11-15 11:24:30|205101|204951|205102.3|204952.3|205103.1|204953.1|205100.7|204950.7|11
1636975480000|2021-11-15 11:24:40|205102.4|204952.4|205094.2|204944.2|205102.4|204952.4|205094.1|204944.1|18
1636975490000|2021-11-15 11:24:50|205094.4|204944.4|205093.5|204943.5|205095.9|204945.9|205091.2|204941.2|14
1636975500000|2021-11-15 11:25:00|205093.7|204943.7|205092.3|204942.3|205094.5|204944.5|205091.2|204941.2|17
1636975510000|2021-11-15 11:25:10|205091.8|204941.8|205092.5|204942.5|205092.8|204942.8|205091.8|204941.8|11
1636975520000|2021-11-15 11:25:20|205093.4|204943.4|205093.3|204943.3|205093.6|204943.6|205090|204940|16
1636975530000|2021-11-15 11:25:30|205093.6|204943.6|205055.1|204905.1|205094.6|204944.6|205051.4|204901.4|24
1636975540000|2021-11-15 11:25:40|205056.1|204906.1|205058.3|204908.3|205058.9|204908.9|205056.1|204906.1|17
1636975550000|2021-11-15 11:25:50|205057.3|204907.3|205058.9|204908.9|205059.6|204909.6|205057.3|204907.3|16
1636975560000|2021-11-15 11:26:00|205058.8|204908.8|205059.8|204909.8|205061.8|204911.8|205058.5|204908.5|17
1636975570000|2021-11-15 11:26:10|205061.5|204911.5|205064.1|204914.1|205067.1|204917.1|205059.7|204909.7|17
1636975580000|2021-11-15 11:26:20|205064.2|204914.2|205072.5|204922.5|205075.4|204925.4|205063.1|204913.1|22
1636975590000|2021-11-15 11:26:30|205073.6|204923.6|205076.4|204926.4|205076.7|204926.7|205073.6|204923.6|22
1636975600000|2021-11-15 11:26:40|205076.3|204926.3|205077.3|204927.3|205077.4|204927.4|205076.1|204926.1|14
1636975610000|2021-11-15 11:26:50|205077.9|204927.9|205081.2|204931.2|205084.7|204934.7|205076.2|204926.2|24
1636975620000|2021-11-15 11:27:00|205081|204931|205079.8|204929.8|205082.2|204932.2|205077.4|204927.4|15
1636975630000|2021-11-15 11:27:10|205079.7|204929.7|205079.3|204929.3|205079.9|204929.9|205078.6|204928.6|10
1636975640000|2021-11-15 11:27:20|205079|204929|205087.5|204937.5|205088.3|204938.3|205079|204929|15
1636975650000|2021-11-15 11:27:30|205087.1|204937.1|205091|204941|205091|204941|205086.7|204936.7|22
1636975660000|2021-11-15 11:27:40|205091.1|204941.1|205089.6|204939.6|205091.2|204941.2|205088.4|204938.4|9
1636975670000|2021-11-15 11:27:50|205090.8|204940.8|205089.1|204939.1|205090.8|204940.8|205086.1|204936.1|14
1636975680000|2021-11-15 11:28:00|205088.6|204938.6|205086|204936|205088.6|204938.6|205085.6|204935.6|14
1636975690000|2021-11-15 11:28:10|205089.1|204939.1|205090.8|204940.8|205091.7|204941.7|205084.6|204934.6|17
1636975700000|2021-11-15 11:28:20|205090.6|204940.6|205105.4|204955.4|205105.8|204955.8|205090.6|204940.6|24
1636975710000|2021-11-15 11:28:30|205104.8|204954.8|205112.1|204962.1|205114.3|204964.3|205104.1|204954.1|31
1636975720000|2021-11-15 11:28:40|205111.7|204961.7|205135.9|204985.9|205135.9|204985.9|205109.1|204959.1|26
1636975730000|2021-11-15 11:28:50|205136.4|204986.4|205134.8|204984.8|205136.5|204986.5|205134.2|204984.2|25
1636975740000|2021-11-15 11:29:00|205135.2|204985.2|205142.3|204992.3|205143|204993|205135.2|204985.2|24
1636975750000|2021-11-15 11:29:10|205142|204992|205139.3|204989.3|205142.8|204992.8|205138|204988|18
1636975760000|2021-11-15 11:29:20|205139.1|204989.1|205137|204987|205139.1|204989.1|205134.4|204984.4|20
1636975770000|2021-11-15 11:29:30|205137.1|204987.1|205136.4|204986.4|205139.6|204989.6|205135.9|204985.9|18
1636975780000|2021-11-15 11:29:40|205138|204988|205143.5|204993.5|205144.7|204994.7|205134.9|204984.9|26
1636975790000|2021-11-15 11:29:50|205143.1|204993.1|205137.3|204987.3|205143.1|204993.1|205137|204987|21
1636975800000|2021-11-15 11:30:00|205137.4|204987.4|205149.1|204999.1|205156.4|205006.4|205137.4|204987.4|26
1636975810000|2021-11-15 11:30:10|205148.6|204998.6|205148.2|204998.2|205154|205004|205145.5|204995.5|28
1636975820000|2021-11-15 11:30:20|205149.2|204999.2|205147|204997|205149.7|204999.7|205144.3|204994.3|18
1636975830000|2021-11-15 11:30:30|205147.1|204997.1|205145.6|204995.6|205147.3|204997.3|205144.7|204994.7|20
1636975840000|2021-11-15 11:30:40|205145.8|204995.8|205152.9|205002.9|205157.3|205007.3|205145.8|204995.8|31
1636975850000|2021-11-15 11:30:50|205152.7|205002.7|205154.8|205004.8|205157.5|205007.5|205150.3|205000.3|25
1636975860000|2021-11-15 11:31:00|205154.9|205004.9|205154.3|205004.3|205155|205005|205152.2|205002.2|16
1636975870000|2021-11-15 11:31:10|205154.2|205004.2|205147.2|204997.2|205155.2|205005.2|205146.9|204996.9|28
1636975880000|2021-11-15 11:31:20|205147.3|204997.3|205150.2|205000.2|205150.2|205000.2|205146.5|204996.5|18
1636975890000|2021-11-15 11:31:30|205148.4|204998.4|205147|204997|205149|204999|205145.9|204995.9|16
1636975900000|2021-11-15 11:31:40|205146.3|204996.3|205144.9|204994.9|205146.6|204996.6|205144.2|204994.2|23
1636975910000|2021-11-15 11:31:50|205145.4|204995.4|205140|204990|205145.4|204995.4|205139.5|204989.5|24
1636975920000|2021-11-15 11:32:00|205140.7|204990.7|205141.2|204991.2|205142.5|204992.5|205139.6|204989.6|13
1636975930000|2021-11-15 11:32:10|205141.8|204991.8|205139.6|204989.6|205145|204995|205136.1|204986.1|13
1636975940000|2021-11-15 11:32:20|205139.2|204989.2|205140.5|204990.5|205143.6|204993.6|205138.2|204988.2|15
1636975950000|2021-11-15 11:32:30|205139.8|204989.8|205138.4|204988.4|205140.6|204990.6|205137.3|204987.3|15
1636975960000|2021-11-15 11:32:40|205138.7|204988.7|205127.7|204977.7|205139|204989|205126.4|204976.4|22
1636975970000|2021-11-15 11:32:50|205127.4|204977.4|205126.3|204976.3|205128.3|204978.3|205117.4|204967.4|27
1636975980000|2021-11-15 11:33:00|205125.1|204975.1|205138.8|204988.8|205141|204991|205124.9|204974.9|32
1636975990000|2021-11-15 11:33:10|205137.8|204987.8|205153.6|205003.6|205157.4|205007.4|205135.7|204985.7|27
1636976000000|2021-11-15 11:33:20|205152.7|205002.7|205221.4|205071.4|205240.3|205090.3|205152.7|205002.7|34
1636976010000|2021-11-15 11:33:30|205221.5|205071.5|205224.5|205074.5|205224.8|205074.8|205221.5|205071.5|17
1636976020000|2021-11-15 11:33:40|205224.6|205074.6|205225.9|205075.9|205228.3|205078.3|205223.7|205073.7|19
1636976030000|2021-11-15 11:33:50|205226.1|205076.1|205223.6|205073.6|205230.1|205080.1|205220.4|205070.4|16
1636976040000|2021-11-15 11:34:00|205224.8|205074.8|205221.8|205071.8|205243.8|205093.8|205217.9|205067.9|30
1636976050000|2021-11-15 11:34:10|205220.9|205070.9|205219|205069|205224.1|205074.1|205219|205069|19
1636976060000|2021-11-15 11:34:20|205220|205070|205197.2|205047.2|205220.8|205070.8|205195.3|205045.3|28
1636976070000|2021-11-15 11:34:30|205194.2|205044.2|205190.2|205040.2|205195.1|205045.1|205190.2|205040.2|15
1636976080000|2021-11-15 11:34:40|205190.3|205040.3|205190.4|205040.4|205199.2|205049.2|205187.3|205037.3|31
1636976090000|2021-11-15 11:34:50|205190|205040|205191.5|205041.5|205194.2|205044.2|205189|205039|14
1636976100000|2021-11-15 11:35:00|205193.7|205043.7|205187.1|205037.1|205195.6|205045.6|205187.1|205037.1|16
1636976110000|2021-11-15 11:35:10|205187.9|205037.9|205195.2|205045.2|205196.1|205046.1|205187.9|205037.9|12
1636976120000|2021-11-15 11:35:20|205194.9|205044.9|205192.7|205042.7|205197.2|205047.2|205190.3|205040.3|15
1636976130000|2021-11-15 11:35:30|205193.4|205043.4|205202.3|205052.3|205202.3|205052.3|205191.1|205041.1|20
1636976140000|2021-11-15 11:35:40|205201.1|205051.1|205216.2|205066.2|205216.2|205066.2|205201|205051|17
1636976150000|2021-11-15 11:35:50|205215.5|205065.5|205218.2|205068.2|205223|205073|205215.5|205065.5|29
1636976160000|2021-11-15 11:36:00|205218.6|205068.6|205226.6|205076.6|205227.1|205077.1|205217.9|205067.9|26
1636976170000|2021-11-15 11:36:10|205225.9|205075.9|205227|205077|205228.1|205078.1|205225.6|205075.6|13
1636976180000|2021-11-15 11:36:20|205227.4|205077.4|205226|205076|205228.4|205078.4|205224.6|205074.6|12
1636976190000|2021-11-15 11:36:30|205225.6|205075.6|205238.1|205088.1|205243.1|205093.1|205225.6|205075.6|28
1636976200000|2021-11-15 11:36:40|205237.9|205087.9|205240.4|205090.4|205245.4|205095.4|205236.4|205086.4|22
1636976210000|2021-11-15 11:36:50|205243.8|205093.8|205243.3|205093.3|205244.3|205094.3|205238.6|205088.6|23
1636976220000|2021-11-15 11:37:00|205240.3|205090.3|205241.7|205091.7|205242.8|205092.8|205239.7|205089.7|18
1636976230000|2021-11-15 11:37:10|205241|205091|205241.7|205091.7|205245.2|205095.2|205236.6|205086.6|22
1636976240000|2021-11-15 11:37:20|205241.1|205091.1|205228|205078|205244.8|205094.8|205217.4|205067.4|28
1636976250000|2021-11-15 11:37:30|205227.9|205077.9|205222|205072|205228.2|205078.2|205220.1|205070.1|22
1636976260000|2021-11-15 11:37:40|205221.8|205071.8|205223.7|205073.7|205228.2|205078.2|205221.8|205071.8|27
1636976270000|2021-11-15 11:37:50|205224.3|205074.3|205231.1|205081.1|205232.2|205082.2|205224.1|205074.1|22
1636976280000|2021-11-15 11:38:00|205230.7|205080.7|205227.5|205077.5|205230.7|205080.7|205223.7|205073.7|25
1636976290000|2021-11-15 11:38:10|205225.9|205075.9|205232.4|205082.4|205232.4|205082.4|205225.9|205075.9|19
1636976300000|2021-11-15 11:38:20|205231.8|205081.8|205230.5|205080.5|205231.8|205081.8|205225|205075|17
1636976310000|2021-11-15 11:38:30|205232.5|205082.5|205228.4|205078.4|205234.6|205084.6|205227.5|205077.5|13
1636976320000|2021-11-15 11:38:40|205227.5|205077.5|205229.2|205079.2|205231.7|205081.7|205227.5|205077.5|16
1636976330000|2021-11-15 11:38:50|205229.7|205079.7|205227.7|205077.7|205229.7|205079.7|205226.1|205076.1|10
1636976340000|2021-11-15 11:39:00|205226.4|205076.4|205228.4|205078.4|205229.4|205079.4|205225.6|205075.6|17
1636976350000|2021-11-15 11:39:10|205228.1|205078.1|205227.9|205077.9|205228.1|205078.1|205225.6|205075.6|11
1636976360000|2021-11-15 11:39:20|205227.8|205077.8|205230.5|205080.5|205230.5|205080.5|205225.9|205075.9|10
1636976370000|2021-11-15 11:39:30|205229.7|205079.7|205210.3|205060.3|205230.1|205080.1|205210|205060|16
1636976380000|2021-11-15 11:39:40|205210.5|205060.5|205228|205078|205228.8|205078.8|205210.5|205060.5|20
1636976390000|2021-11-15 11:39:50|205228.1|205078.1|205227|205077|205228.4|205078.4|205224.5|205074.5|16
1636976400000|2021-11-15 11:40:00|205226.6|205076.6|205225|205075|205226.6|205076.6|205222.8|205072.8|13
1636976410000|2021-11-15 11:40:10|205224.9|205074.9|205224.8|205074.8|205227.4|205077.4|205223.8|205073.8|21
1636976420000|2021-11-15 11:40:20|205220.7|205070.7|205223.8|205073.8|205223.9|205073.9|205220.7|205070.7|14
1636976430000|2021-11-15 11:40:30|205221.2|205071.2|205222.5|205072.5|205224.7|205074.7|205220.5|205070.5|13
1636976440000|2021-11-15 11:40:40|205222.8|205072.8|205228.9|205078.9|205230|205080|205222.8|205072.8|18
1636976450000|2021-11-15 11:40:50|205229.4|205079.4|205228.7|205078.7|205229.7|205079.7|205226|205076|14
1636976460000|2021-11-15 11:41:00|205229.7|205079.7|205236.6|205086.6|205239.4|205089.4|205228.5|205078.5|24
1636976470000|2021-11-15 11:41:10|205237|205087|205236.1|205086.1|205237|205087|205233.4|205083.4|14
1636976480000|2021-11-15 11:41:20|205236.9|205086.9|205235.3|205085.3|205237.5|205087.5|205235.3|205085.3|20
1636976490000|2021-11-15 11:41:30|205235.5|205085.5|205235.2|205085.2|205236.1|205086.1|205235.2|205085.2|10
1636976500000|2021-11-15 11:41:40|205235.7|205085.7|205233.1|205083.1|205235.8|205085.8|205231.6|205081.6|9
1636976510000|2021-11-15 11:41:50|205233|205083|205239.8|205089.8|205240.4|205090.4|205233|205083|16
1636976520000|2021-11-15 11:42:00|205239.7|205089.7|205242.9|205092.9|205242.9|205092.9|205234.3|205084.3|20
1636976530000|2021-11-15 11:42:10|205241.1|205091.1|205239.7|205089.7|205241.3|205091.3|205239.1|205089.1|16
1636976540000|2021-11-15 11:42:20|205239.8|205089.8|205241.5|205091.5|205243.9|205093.9|205239.8|205089.8|20
1636976550000|2021-11-15 11:42:30|205241|205091|205238.4|205088.4|205241.1|205091.1|205236.1|205086.1|16
1636976560000|2021-11-15 11:42:40|205238.3|205088.3|205232.8|205082.8|205238.7|205088.7|205232|205082|18
1636976570000|2021-11-15 11:42:50|205232|205082|205233.2|205083.2|205233.2|205083.2|205228.8|205078.8|13
1636976580000|2021-11-15 11:43:00|205232.3|205082.3|205232.2|205082.2|205232.4|205082.4|205228.1|205078.1|13
1636976590000|2021-11-15 11:43:10|205230.6|205080.6|205232.8|205082.8|205234|205084|205230.6|205080.6|14
1636976600000|2021-11-15 11:43:20|205233.5|205083.5|205231.4|205081.4|205237.1|205087.1|205231.2|205081.2|13
1636976610000|2021-11-15 11:43:30|205230.6|205080.6|205238.4|205088.4|205240.3|205090.3|205226|205076|21
1636976620000|2021-11-15 11:43:40|205238.1|205088.1|205241.1|205091.1|205241.4|205091.4|205237.2|205087.2|22
1636976630000|2021-11-15 11:43:50|205240.7|205090.7|205239.8|205089.8|205251.2|205101.2|205239.8|205089.8|19
1636976640000|2021-11-15 11:44:00|205239.6|205089.6|205241.7|205091.7|205242.1|205092.1|205239|205089|22
1636976650000|2021-11-15 11:44:10|205240.4|205090.4|205241.6|205091.6|205243.3|205093.3|205238.5|205088.5|21
1636976660000|2021-11-15 11:44:20|205241.3|205091.3|205206.1|205056.1|205241.3|205091.3|205205.7|205055.7|28
1636976670000|2021-11-15 11:44:30|205196.7|205046.7|205199.8|205049.8|205200.8|205050.8|205196|205046|31
1636976680000|2021-11-15 11:44:40|205199.4|205049.4|205198|205048|205201.4|205051.4|205197.6|205047.6|19
1636976690000|2021-11-15 11:44:50|205198.6|205048.6|205197.6|205047.6|205198.8|205048.8|205197.2|205047.2|9
1636976700000|2021-11-15 11:45:00|205194.6|205044.6|205199.7|205049.7|205203.9|205053.9|205194.4|205044.4|19
1636976710000|2021-11-15 11:45:10|205199.5|205049.5|205200.7|205050.7|205203.4|205053.4|205199.4|205049.4|15
1636976720000|2021-11-15 11:45:20|205196.6|205046.6|205198.8|205048.8|205200.9|205050.9|205196.5|205046.5|13
1636976730000|2021-11-15 11:45:30|205198.2|205048.2|205196.8|205046.8|205201.5|205051.5|205196.4|205046.4|12
1636976740000|2021-11-15 11:45:40|205195.1|205045.1|205219.2|205069.2|205227.7|205077.7|205195.1|205045.1|23
1636976750000|2021-11-15 11:45:50|205220.7|205070.7|205192.8|205042.8|205220.9|205070.9|205189.8|205039.8|28
1636976760000|2021-11-15 11:46:00|205192.9|205042.9|205188.3|205038.3|205192.9|205042.9|205188.3|205038.3|17
1636976770000|2021-11-15 11:46:10|205188.8|205038.8|205193.3|205043.3|205193.3|205043.3|205188.2|205038.2|15
1636976780000|2021-11-15 11:46:20|205193.8|205043.8|205191.1|205041.1|205194.7|205044.7|205189.7|205039.7|17
1636976790000|2021-11-15 11:46:30|205189.7|205039.7|205193|205043|205194.3|205044.3|205188.8|205038.8|16
1636976800000|2021-11-15 11:46:40|205194.1|205044.1|205196.5|205046.5|205197|205047|205189.3|205039.3|22
1636976810000|2021-11-15 11:46:50|205196.1|205046.1|205198.2|205048.2|205201.7|205051.7|205195.8|205045.8|21
1636976820000|2021-11-15 11:47:00|205200.7|205050.7|205195.9|205045.9|205202.4|205052.4|205195.5|205045.5|25
1636976830000|2021-11-15 11:47:10|205196.6|205046.6|205197.1|205047.1|205201.5|205051.5|205195.7|205045.7|21
1636976840000|2021-11-15 11:47:20|205202|205052|205197.1|205047.1|205205.3|205055.3|205197.1|205047.1|19
1636976850000|2021-11-15 11:47:30|205196.5|205046.5|205199.5|205049.5|205201.7|205051.7|205196.5|205046.5|16
1636976860000|2021-11-15 11:47:40|205200.4|205050.4|205195.7|205045.7|205200.4|205050.4|205194.7|205044.7|13
1636976870000|2021-11-15 11:47:50|205196.3|205046.3|205197.8|205047.8|205200.6|205050.6|205194.5|205044.5|14
1636976880000|2021-11-15 11:48:00|205198.2|205048.2|205204.7|205054.7|205205.2|205055.2|205195.6|205045.6|15
1636976890000|2021-11-15 11:48:10|205201.8|205051.8|205198.2|205048.2|205202.7|205052.7|205194.5|205044.5|21
1636976900000|2021-11-15 11:48:20|205198.8|205048.8|205196.9|205046.9|205198.8|205048.8|205196.9|205046.9|14
1636976910000|2021-11-15 11:48:30|205197.6|205047.6|205196.6|205046.6|205197.6|205047.6|205193.6|205043.6|14
1636976920000|2021-11-15 11:48:40|205197.2|205047.2|205196.2|205046.2|205199.6|205049.6|205194.9|205044.9|16
1636976930000|2021-11-15 11:48:50|205195.3|205045.3|205193|205043|205196.4|205046.4|205192.3|205042.3|13
1636976940000|2021-11-15 11:49:00|205192.9|205042.9|205194.5|205044.5|205198.5|205048.5|205192.9|205042.9|14
1636976950000|2021-11-15 11:49:10|205194|205044|205194.6|205044.6|205197.6|205047.6|205193|205043|16
1636976960000|2021-11-15 11:49:20|205194.7|205044.7|205200.4|205050.4|205201.4|205051.4|205189.4|205039.4|17
1636976970000|2021-11-15 11:49:30|205199.1|205049.1|205203.5|205053.5|205203.5|205053.5|205195.7|205045.7|19
1636976980000|2021-11-15 11:49:40|205203.7|205053.7|205202.6|205052.6|205207.2|205057.2|205201.6|205051.6|21
1636976990000|2021-11-15 11:49:50|205201.9|205051.9|205203.6|205053.6|205206|205056|205201.4|205051.4|19
1636977000000|2021-11-15 11:50:00|205204.8|205054.8|205205.3|205055.3|205209.5|205059.5|205204.4|205054.4|17
1636977010000|2021-11-15 11:50:10|205205.5|205055.5|205203.3|205053.3|205208.2|205058.2|205200.7|205050.7|18
1636977020000|2021-11-15 11:50:20|205202.8|205052.8|205221.3|205071.3|205225.5|205075.5|205202.4|205052.4|34
1636977030000|2021-11-15 11:50:30|205220.6|205070.6|205222|205072|205224.1|205074.1|205215.6|205065.6|28
1636977040000|2021-11-15 11:50:40|205221.5|205071.5|205225.2|205075.2|205227.5|205077.5|205221.1|205071.1|22
1636977050000|2021-11-15 11:50:50|205223.2|205073.2|205233.8|205083.8|205236.2|205086.2|205221.3|205071.3|19
1636977060000|2021-11-15 11:51:00|205237.3|205087.3|205236.9|205086.9|205239.1|205089.1|205224|205074|24
1636977070000|2021-11-15 11:51:10|205238.1|205088.1|205239.1|205089.1|205240.6|205090.6|205236.3|205086.3|16
1636977080000|2021-11-15 11:51:20|205235.8|205085.8|205238|205088|205241.4|205091.4|205233|205083|32
1636977090000|2021-11-15 11:51:30|205238.4|205088.4|205238.9|205088.9|205241.4|205091.4|205234.4|205084.4|23
1636977100000|2021-11-15 11:51:40|205239.6|205089.6|205237.1|205087.1|205242.2|205092.2|205236.7|205086.7|18
1636977110000|2021-11-15 11:51:50|205235.5|205085.5|205239.1|205089.1|205241.5|205091.5|205235.5|205085.5|18
1636977120000|2021-11-15 11:52:00|205239.4|205089.4|205236.3|205086.3|205239.6|205089.6|205236.3|205086.3|13
1636977130000|2021-11-15 11:52:10|205236.8|205086.8|205230.6|205080.6|205237.4|205087.4|205230.6|205080.6|20
1636977140000|2021-11-15 11:52:20|205231.3|205081.3|205218.5|205068.5|205231.3|205081.3|205212.2|205062.2|19
1636977150000|2021-11-15 11:52:30|205195.6|205045.6|205191.5|205041.5|205196.8|205046.8|205189.7|205039.7|22
1636977160000|2021-11-15 11:52:40|205191.8|205041.8|205148.1|204998.1|205194.8|205044.8|205147.7|204997.7|30
1636977170000|2021-11-15 11:52:50|205148.7|204998.7|205150.8|205000.8|205154.8|205004.8|205148.7|204998.7|24
1636977180000|2021-11-15 11:53:00|205152.3|205002.3|205147.9|204997.9|205153.4|205003.4|205146.3|204996.3|22
1636977190000|2021-11-15 11:53:10|205146.8|204996.8|205142.1|204992.1|205147.7|204997.7|205139.4|204989.4|24
1636977200000|2021-11-15 11:53:20|205142.6|204992.6|205140.5|204990.5|205144.3|204994.3|205140.5|204990.5|16
1636977210000|2021-11-15 11:53:30|205141.8|204991.8|205135.1|204985.1|205141.8|204991.8|205134.5|204984.5|14
1636977220000|2021-11-15 11:53:40|205134.8|204984.8|205133.6|204983.6|205135.5|204985.5|205133.5|204983.5|8
1636977230000|2021-11-15 11:53:50|205141.5|204991.5|205134|204984|205141.5|204991.5|205133.1|204983.1|22
1636977240000|2021-11-15 11:54:00|205134.6|204984.6|205074.9|204924.9|205134.6|204984.6|205066.7|204916.7|32
1636977250000|2021-11-15 11:54:10|205073.4|204923.4|205076.8|204926.8|205076.8|204926.8|205071.4|204921.4|30
1636977260000|2021-11-15 11:54:20|205074.1|204924.1|205102.1|204952.1|205111.6|204961.6|205074.1|204924.1|33
1636977270000|2021-11-15 11:54:30|205102.3|204952.3|205110.3|204960.3|205110.3|204960.3|205102.3|204952.3|23
1636977280000|2021-11-15 11:54:40|205108.8|204958.8|205103.4|204953.4|205110.5|204960.5|205103.4|204953.4|21
1636977290000|2021-11-15 11:54:50|205103.8|204953.8|205105|204955|205108.7|204958.7|205100.3|204950.3|23
1636977300000|2021-11-15 11:55:00|205075.9|204925.9|205056.9|204906.9|205075.9|204925.9|205056.9|204906.9|30
1636977310000|2021-11-15 11:55:10|205062.1|204912.1|205065.2|204915.2|205065.6|204915.6|205059.3|204909.3|22
1636977320000|2021-11-15 11:55:20|205063.7|204913.7|205065.7|204915.7|205066.1|204916.1|205063.1|204913.1|22
1636977330000|2021-11-15 11:55:30|205069.4|204919.4|205072|204922|205072|204922|205069|204919|24
1636977340000|2021-11-15 11:55:40|205072.7|204922.7|205073.4|204923.4|205074|204924|205071.1|204921.1|22
1636977350000|2021-11-15 11:55:50|205072.6|204922.6|205074.5|204924.5|205074.6|204924.6|205072.4|204922.4|21
1636977360000|2021-11-15 11:56:00|205073.4|204923.4|205069.9|204919.9|205073.6|204923.6|205067.3|204917.3|23
1636977370000|2021-11-15 11:56:10|205070.3|204920.3|205073.5|204923.5|205075.9|204925.9|205070.3|204920.3|27
1636977380000|2021-11-15 11:56:20|205073.4|204923.4|205075.2|204925.2|205077.7|204927.7|205073.4|204923.4|21
1636977390000|2021-11-15 11:56:30|205075|204925|205076.2|204926.2|205076.3|204926.3|205072.7|204922.7|20
1636977400000|2021-11-15 11:56:40|205076.3|204926.3|205074.5|204924.5|205076.9|204926.9|205074.5|204924.5|18
1636977410000|2021-11-15 11:56:50|205073.9|204923.9|205075.6|204925.6|205075.7|204925.7|205073.7|204923.7|15
1636977420000|2021-11-15 11:57:00|205076.1|204926.1|205078.4|204928.4|205079|204929|205074.7|204924.7|23
1636977430000|2021-11-15 11:57:10|205078.1|204928.1|205106.7|204956.7|205106.8|204956.8|205076.9|204926.9|29
1636977440000|2021-11-15 11:57:20|205096.2|204946.2|205102.7|204952.7|205103.2|204953.2|205093.8|204943.8|22
1636977450000|2021-11-15 11:57:30|205102.5|204952.5|205109.4|204959.4|205112.1|204962.1|205102.4|204952.4|22
1636977460000|2021-11-15 11:57:40|205108.6|204958.6|205112.9|204962.9|205113.4|204963.4|205108.4|204958.4|20
1636977470000|2021-11-15 11:57:50|205113.6|204963.6|205149.9|204999.9|205157.6|205007.6|205113.6|204963.6|31
1636977480000|2021-11-15 11:58:00|205150.7|205000.7|205153.1|205003.1|205154.5|205004.5|205149.6|204999.6|17
1636977490000|2021-11-15 11:58:10|205153.2|205003.2|205151.7|205001.7|205154.2|205004.2|205151.5|205001.5|13
1636977500000|2021-11-15 11:58:20|205151.4|205001.4|205151.2|205001.2|205158.5|205008.5|205149.4|204999.4|23
1636977510000|2021-11-15 11:58:30|205150.3|205000.3|205152.9|205002.9|205155.6|205005.6|205150.3|205000.3|26
1636977520000|2021-11-15 11:58:40|205153.4|205003.4|205153.1|205003.1|205154.2|205004.2|205152.3|205002.3|16
1636977530000|2021-11-15 11:58:50|205153|205003|205154.8|205004.8|205156.4|205006.4|205153|205003|17
1636977540000|2021-11-15 11:59:00|205154.7|205004.7|205160.3|205010.3|205169.8|205019.8|205152|205002|29
1636977550000|2021-11-15 11:59:10|205159.5|205009.5|205155.8|205005.8|205159.5|205009.5|205154.5|205004.5|16
1636977560000|2021-11-15 11:59:20|205155.1|205005.1|205148.7|204998.7|205156.2|205006.2|205148.3|204998.3|25
1636977570000|2021-11-15 11:59:30|205148.6|204998.6|205151.2|205001.2|205151.2|205001.2|205147.3|204997.3|19
1636977580000|2021-11-15 11:59:40|205151.4|205001.4|205153.7|205003.7|205155.5|205005.5|205150.4|205000.4|20
1636977590000|2021-11-15 11:59:50|205153|205003|205153.6|205003.6|205154.9|205004.9|205149.9|204999.9|26
1636977600000|2021-11-15 12:00:00|205161|205011|205149|204999|205161.9|205011.9|205147.7|204997.7|32
1636977610000|2021-11-15 12:00:10|205148.9|204998.9|205156.2|205006.2|205156.2|205006.2|205148.3|204998.3|25
1636977620000|2021-11-15 12:00:20|205157.3|205007.3|205162.7|205012.7|205165.5|205015.5|205157.3|205007.3|28
1636977630000|2021-11-15 12:00:30|205163.1|205013.1|205155.1|205005.1|205163.1|205013.1|205153.2|205003.2|18
1636977640000|2021-11-15 12:00:40|205155.9|205005.9|205155.1|205005.1|205161|205011|205153.6|205003.6|19
1636977650000|2021-11-15 12:00:50|205154.5|205004.5|205154.4|205004.4|205156.2|205006.2|205154.3|205004.3|13
1636977660000|2021-11-15 12:01:00|205154.5|205004.5|205153.7|205003.7|205155|205005|205153|205003|18
1636977670000|2021-11-15 12:01:10|205154.1|205004.1|205153|205003|205155.3|205005.3|205151.5|205001.5|19
1636977680000|2021-11-15 12:01:20|205153.6|205003.6|205153.8|205003.8|205155.3|205005.3|205152.9|205002.9|21
1636977690000|2021-11-15 12:01:30|205153.6|205003.6|205153.1|205003.1|205154.6|205004.6|205152.8|205002.8|18
1636977700000|2021-11-15 12:01:40|205153|205003|205155.7|205005.7|205156.6|205006.6|205151.9|205001.9|16
1636977710000|2021-11-15 12:01:50|205155.6|205005.6|205153.8|205003.8|205162.1|205012.1|205153.5|205003.5|16
1636977720000|2021-11-15 12:02:00|205153.4|205003.4|205154.2|205004.2|205155|205005|205153.4|205003.4|17
1636977730000|2021-11-15 12:02:10|205152.7|205002.7|205094.3|204944.3|205153|205003|205094.2|204944.2|27
1636977740000|2021-11-15 12:02:20|205093.9|204943.9|205100|204950|205100.5|204950.5|205092.8|204942.8|27
1636977750000|2021-11-15 12:02:30|205100.2|204950.2|205101.9|204951.9|205102.5|204952.5|205100|204950|21
1636977760000|2021-11-15 12:02:40|205102.4|204952.4|205102.4|204952.4|205102.7|204952.7|205102|204952|17
1636977770000|2021-11-15 12:02:50|205102.1|204952.1|205102.2|204952.2|205103.5|204953.5|205102.1|204952.1|11
1636977780000|2021-11-15 12:03:00|205102.3|204952.3|205113.6|204963.6|205114.4|204964.4|205101.7|204951.7|20
1636977790000|2021-11-15 12:03:10|205113.4|204963.4|205116.5|204966.5|205117.1|204967.1|205113.3|204963.3|13
1636977800000|2021-11-15 12:03:20|205114.7|204964.7|205114.9|204964.9|205116.3|204966.3|205114.7|204964.7|10
1636977810000|2021-11-15 12:03:30|205115.4|204965.4|205112.7|204962.7|205115.4|204965.4|205112|204962|18
1636977820000|2021-11-15 12:03:40|205112.6|204962.6|205115.2|204965.2|205115.9|204965.9|205112.6|204962.6|13
1636977830000|2021-11-15 12:03:50|205115.5|204965.5|205118.4|204968.4|205119.3|204969.3|205112.3|204962.3|28
1636977840000|2021-11-15 12:04:00|205117.5|204967.5|205115.4|204965.4|205118.6|204968.6|205115.2|204965.2|29
1636977850000|2021-11-15 12:04:10|205115.5|204965.5|205111.5|204961.5|205116|204966|205111|204961|21
1636977860000|2021-11-15 12:04:20|205111.2|204961.2|205113.3|204963.3|205113.4|204963.4|205109.5|204959.5|26
1636977870000|2021-11-15 12:04:30|205113.9|204963.9|205111.3|204961.3|205115|204965|205108.4|204958.4|19
1636977880000|2021-11-15 12:04:40|205111.1|204961.1|205124.9|204974.9|205125.4|204975.4|205109.7|204959.7|25
1636977890000|2021-11-15 12:04:50|205125|204975|205125.7|204975.7|205128.5|204978.5|205125|204975|22
1636977900000|2021-11-15 12:05:00|205126.2|204976.2|205125.5|204975.5|205127.7|204977.7|205125.4|204975.4|22
1636977910000|2021-11-15 12:05:10|205126.3|204976.3|205126|204976|205129.6|204979.6|205124.3|204974.3|18
1636977920000|2021-11-15 12:05:20|205124.3|204974.3|205126.9|204976.9|205128.4|204978.4|205124.3|204974.3|25
1636977930000|2021-11-15 12:05:30|205127.5|204977.5|205158.8|205008.8|205160.5|205010.5|205127.5|204977.5|31
1636977940000|2021-11-15 12:05:40|205161|205011|205158.2|205008.2|205161.2|205011.2|205155.5|205005.5|11
1636977950000|2021-11-15 12:05:50|205158.5|205008.5|205158|205008|205159.1|205009.1|205157.3|205007.3|13
1636977960000|2021-11-15 12:06:00|205157.4|205007.4|205157.2|205007.2|205158.4|205008.4|205157.2|205007.2|12
1636977970000|2021-11-15 12:06:10|205159.3|205009.3|205158.5|205008.5|205160|205010|205157|205007|27
1636977980000|2021-11-15 12:06:20|205158.8|205008.8|205157.3|205007.3|205158.8|205008.8|205157.2|205007.2|16
1636977990000|2021-11-15 12:06:30|205158.4|205008.4|205157.3|205007.3|205158.4|205008.4|205157|205007|18
1636978000000|2021-11-15 12:06:40|205157.2|205007.2|205157.5|205007.5|205159.8|205009.8|205156.9|205006.9|20
1636978010000|2021-11-15 12:06:50|205157.4|205007.4|205157.7|205007.7|205160.7|205010.7|205157|205007|18
1636978020000|2021-11-15 12:07:00|205157.8|205007.8|205159.4|205009.4|205159.4|205009.4|205157|205007|14
1636978030000|2021-11-15 12:07:10|205159.5|205009.5|205165.3|205015.3|205165.7|205015.7|205158.4|205008.4|18
1636978040000|2021-11-15 12:07:20|205164.9|205014.9|205161.4|205011.4|205166|205016|205160.2|205010.2|22
1636978050000|2021-11-15 12:07:30|205161.5|205011.5|205160.4|205010.4|205163.5|205013.5|205160.4|205010.4|22
1636978060000|2021-11-15 12:07:40|205159.6|205009.6|205162.3|205012.3|205162.8|205012.8|205159.6|205009.6|26
1636978070000|2021-11-15 12:07:50|205162.7|205012.7|205163.8|205013.8|205164.6|205014.6|205160.7|205010.7|24
1636978080000|2021-11-15 12:08:00|205164|205014|205160.5|205010.5|205164.3|205014.3|205159.7|205009.7|21
1636978090000|2021-11-15 12:08:10|205160.9|205010.9|205163.1|205013.1|205165.8|205015.8|205160.7|205010.7|20
1636978100000|2021-11-15 12:08:20|205163.6|205013.6|205164.4|205014.4|205167.7|205017.7|205163.6|205013.6|23
1636978110000|2021-11-15 12:08:30|205164.6|205014.6|205164.5|205014.5|205166.3|205016.3|205163.9|205013.9|27
1636978120000|2021-11-15 12:08:40|205164.7|205014.7|205161.7|205011.7|205164.7|205014.7|205160.1|205010.1|23
1636978130000|2021-11-15 12:08:50|205161.3|205011.3|205164.3|205014.3|205165.6|205015.6|205157.3|205007.3|9
1636978140000|2021-11-15 12:09:00|205163.1|205013.1|205158.7|205008.7|205165.6|205015.6|205158.7|205008.7|16
1636978150000|2021-11-15 12:09:10|205160.4|205010.4|205159.2|205009.2|205162.4|205012.4|205157.6|205007.6|20
1636978160000|2021-11-15 12:09:20|205158.9|205008.9|205160.5|205010.5|205162.8|205012.8|205158.9|205008.9|14
1636978170000|2021-11-15 12:09:30|205161.1|205011.1|205159.9|205009.9|205162|205012|205159.9|205009.9|15
1636978180000|2021-11-15 12:09:40|205159.6|205009.6|205159.5|205009.5|205160.7|205010.7|205157.5|205007.5|12
1636978190000|2021-11-15 12:09:50|205164.5|205014.5|205161.3|205011.3|205164.5|205014.5|205160|205010|14
1636978200000|2021-11-15 12:10:00|205161.6|205011.6|205168.3|205018.3|205171.1|205021.1|205161.3|205011.3|25
1636978210000|2021-11-15 12:10:10|205171|205021|205168.8|205018.8|205171|205021|205167.6|205017.6|29
1636978220000|2021-11-15 12:10:20|205169|205019|205166.8|205016.8|205169.1|205019.1|205166.1|205016.1|21
1636978230000|2021-11-15 12:10:30|205166.9|205016.9|205166|205016|205170.2|205020.2|205165.6|205015.6|26
1636978240000|2021-11-15 12:10:40|205165.9|205015.9|205163.8|205013.8|205166.4|205016.4|205162.4|205012.4|26
1636978250000|2021-11-15 12:10:50|205167.3|205017.3|205166.1|205016.1|205169.7|205019.7|205165.6|205015.6|16
1636978260000|2021-11-15 12:11:00|205165.7|205015.7|205166.4|205016.4|205168.9|205018.9|205165.3|205015.3|30
1636978270000|2021-11-15 12:11:10|205168.1|205018.1|205167.9|205017.9|205172.5|205022.5|205165|205015|22
1636978280000|2021-11-15 12:11:20|205166.4|205016.4|205169.8|205019.8|205172.1|205022.1|205166.1|205016.1|27
1636978290000|2021-11-15 12:11:30|205170.4|205020.4|205171.8|205021.8|205175.2|205025.2|205169.2|205019.2|23
1636978300000|2021-11-15 12:11:40|205173.4|205023.4|205173.2|205023.2|205175.5|205025.5|205171.3|205021.3|21
1636978310000|2021-11-15 12:11:50|205173.1|205023.1|205173.4|205023.4|205174|205024|205172|205022|16
1636978320000|2021-11-15 12:12:00|205168|205018|205175.7|205025.7|205177.2|205027.2|205167.8|205017.8|25
1636978330000|2021-11-15 12:12:10|205175.9|205025.9|205132.3|205082.3|205179.8|205082.3|205131.7|205025.2|25
1636978340000|2021-11-15 12:12:20|205183.3|205033.3|205207.2|205057.2|205212.9|205062.9|205180.3|205030.3|26
1636978350000|2021-11-15 12:12:30|205207.3|205057.3|205210.7|205060.7|205211.9|205061.9|205204.9|205054.9|26
1636978360000|2021-11-15 12:12:40|205210.9|205060.9|205212.2|205062.2|205212.8|205062.8|205208.7|205058.7|18
1636978370000|2021-11-15 12:12:50|205212|205062|205208.1|205058.1|205212.9|205062.9|205208.1|205058.1|20
1636978380000|2021-11-15 12:13:00|205208.7|205058.7|205204.9|205054.9|205214|205064|205204.9|205054.9|23
1636978390000|2021-11-15 12:13:10|205205.1|205055.1|205184.5|205034.5|205205.1|205055.1|205184.5|205034.5|26
1636978400000|2021-11-15 12:13:20|205186.2|205036.2|205191.9|205041.9|205192.3|205042.3|205184.7|205034.7|21
1636978410000|2021-11-15 12:13:30|205191.3|205041.3|205201.4|205051.4|205217.5|205067.5|205187.6|205037.6|27
1636978420000|2021-11-15 12:13:40|205201.5|205051.5|205199.7|205049.7|205202.6|205052.6|205199.3|205049.3|16
1636978430000|2021-11-15 12:13:50|205200.3|205050.3|205204.5|205054.5|205204.5|205054.5|205199.9|205049.9|12
1636978440000|2021-11-15 12:14:00|205204.4|205054.4|205204.8|205054.8|205204.8|205054.8|205200.6|205050.6|10
1636978450000|2021-11-15 12:14:10|205204.6|205054.6|205200.5|205050.5|205204.6|205054.6|205200.1|205050.1|19
1636978460000|2021-11-15 12:14:20|205201.1|205051.1|205203.6|205053.6|205203.6|205053.6|205199.5|205049.5|9
1636978470000|2021-11-15 12:14:30|205203.2|205053.2|205202.9|205052.9|205203.2|205053.2|205201.5|205051.5|15
1636978480000|2021-11-15 12:14:40|205203.2|205053.2|205201.7|205051.7|205210.5|205060.5|205201.2|205051.2|27
1636978490000|2021-11-15 12:14:50|205201.9|205051.9|205206.2|205056.2|205207.4|205057.4|205200.7|205050.7|23
1636978500000|2021-11-15 12:15:00|205208.8|205058.8|205246.3|205096.3|205250|205100|205207.3|205057.3|32
1636978510000|2021-11-15 12:15:10|205247.3|205097.3|205253.1|205103.1|205254.1|205104.1|205244.1|205094.1|20
1636978520000|2021-11-15 12:15:20|205253.2|205103.2|205246.1|205096.1|205253.3|205103.3|205246.1|205096.1|13
1636978530000|2021-11-15 12:15:30|205245.2|205095.2|205252.6|205102.6|205253|205103|205245.2|205095.2|14
1636978540000|2021-11-15 12:15:40|205253.2|205103.2|205250.7|205100.7|205253.2|205103.2|205248.4|205098.4|12
1636978550000|2021-11-15 12:15:50|205245|205095|205251.7|205101.7|205256.3|205106.3|205245|205095|7
1636978560000|2021-11-15 12:16:00|205254|205104|205246|205096|205254|205104|205244.8|205094.8|21
1636978570000|2021-11-15 12:16:10|205245|205095|205240.4|205090.4|205247.8|205097.8|205239.8|205089.8|14
1636978580000|2021-11-15 12:16:20|205240.3|205090.3|205247|205097|205248.1|205098.1|205240.1|205090.1|13
1636978590000|2021-11-15 12:16:30|205245.4|205095.4|205244.8|205094.8|205246.6|205096.6|205244.8|205094.8|8
1636978600000|2021-11-15 12:16:40|205245.4|205095.4|205242.5|205092.5|205246|205096|205235.5|205085.5|16
1636978610000|2021-11-15 12:16:50|205241.6|205091.6|205240.1|205090.1|205243.5|205093.5|205240.1|205090.1|10
1636978620000|2021-11-15 12:17:00|205244.5|205094.5|205242.1|205092.1|205245.8|205095.8|205241.9|205091.9|9
1636978630000|2021-11-15 12:17:10|205241.1|205091.1|205240.3|205090.3|205242.5|205092.5|205237.9|205087.9|11
1636978640000|2021-11-15 12:17:20|205240.7|205090.7|205248.7|205098.7|205254.6|205104.6|205238.5|205088.5|15
1636978650000|2021-11-15 12:17:30|205247.6|205097.6|205249.6|205099.6|205251.7|205101.7|205247.6|205097.6|31
1636978660000|2021-11-15 12:17:40|205249.7|205099.7|205250.7|205100.7|205252|205102|205249.3|205099.3|26
1636978670000|2021-11-15 12:17:50|205250.2|205100.2|205256.5|205106.5|205258.7|205108.7|205250.2|205100.2|28
1636978680000|2021-11-15 12:18:00|205256|205106|205253.8|205103.8|205256|205106|205249.9|205099.9|22
1636978690000|2021-11-15 12:18:10|205253.1|205103.1|205252.4|205102.4|205253.7|205103.7|205251.6|205101.6|19
1636978700000|2021-11-15 12:18:20|205251.1|205101.1|205244|205094|205251.1|205101.1|205240.7|205090.7|17
1636978710000|2021-11-15 12:18:30|205247.7|205097.7|205245.7|205095.7|205247.7|205097.7|205244.8|205094.8|9
1636978720000|2021-11-15 12:18:40|205245.9|205095.9|205231.4|205081.4|205247.9|205097.9|205231.4|205081.4|23
1636978730000|2021-11-15 12:18:50|205231.7|205081.7|205231.8|205081.8|205234|205084|205228.4|205078.4|12
1636978740000|2021-11-15 12:19:00|205231.5|205081.5|205230.4|205080.4|205232.1|205082.1|205227.8|205077.8|12
1636978750000|2021-11-15 12:19:10|205230.2|205080.2|205235.5|205085.5|205236|205086|205230|205080|18
1636978760000|2021-11-15 12:19:20|205236.9|205086.9|205230.8|205080.8|205236.9|205086.9|205228.8|205078.8|17
1636978770000|2021-11-15 12:19:30|205231.6|205081.6|205234.4|205084.4|205235.7|205085.7|205231.1|205081.1|15
1636978780000|2021-11-15 12:19:40|205234.6|205084.6|205276.1|205126.1|205276.1|205126.1|205231.9|205081.9|28
1636978790000|2021-11-15 12:19:50|205276.4|205126.4|205275.8|205125.8|205276.4|205126.4|205273.6|205123.6|15
1636978800000|2021-11-15 12:20:00|205275.6|205125.6|205277.6|205127.6|205278.1|205128.1|205275.6|205125.6|19
1636978810000|2021-11-15 12:20:10|205277.7|205127.7|205278.8|205128.8|205278.8|205128.8|205275.1|205125.1|12
1636978820000|2021-11-15 12:20:20|205278.7|205128.7|205280.6|205130.6|205284|205134|205277.4|205127.4|15
1636978830000|2021-11-15 12:20:30|205279.7|205129.7|205280.3|205130.3|205280.3|205130.3|205279.4|205129.4|8
1636978840000|2021-11-15 12:20:40|205280.7|205130.7|205275.4|205125.4|205280.7|205130.7|205275.3|205125.3|14
1636978850000|2021-11-15 12:20:50|205274.8|205124.8|205279.4|205129.4|205279.8|205129.8|205274.6|205124.6|13
1636978860000|2021-11-15 12:21:00|205280.7|205130.7|205281|205131|205281.9|205131.9|205278.9|205128.9|21
1636978870000|2021-11-15 12:21:10|205280.8|205130.8|205282.1|205132.1|205282.3|205132.3|205280.1|205130.1|20
1636978880000|2021-11-15 12:21:20|205280.4|205130.4|205278.5|205128.5|205280.4|205130.4|205277.9|205127.9|13
1636978890000|2021-11-15 12:21:30|205278.7|205128.7|205276.5|205126.5|205280.1|205130.1|205276.5|205126.5|20
1636978900000|2021-11-15 12:21:40|205276.4|205126.4|205279.2|205129.2|205279.2|205129.2|205276.3|205126.3|8
1636978910000|2021-11-15 12:21:50|205278.7|205128.7|205276.9|205126.9|205280.5|205130.5|205276.6|205126.6|18
1636978920000|2021-11-15 12:22:00|205276.6|205126.6|205273|205123|205276.6|205126.6|205272.3|205122.3|10
1636978930000|2021-11-15 12:22:10|205273.2|205123.2|205277.1|205127.1|205278.2|205128.2|205272.6|205122.6|21
1636978940000|2021-11-15 12:22:20|205277.2|205127.2|205274.4|205124.4|205277.2|205127.2|205272|205122|20
1636978950000|2021-11-15 12:22:30|205274.2|205124.2|205277|205127|205279.3|205129.3|205274.2|205124.2|14
1636978960000|2021-11-15 12:22:40|205278.9|205128.9|205279.3|205129.3|205280.1|205130.1|205278.2|205128.2|15
1636978970000|2021-11-15 12:22:50|205278.9|205128.9|205277.6|205127.6|205280.2|205130.2|205275.9|205125.9|18
1636978980000|2021-11-15 12:23:00|205276.8|205126.8|205276|205126|205277.9|205127.9|205275.7|205125.7|25
1636978990000|2021-11-15 12:23:10|205276.1|205126.1|205279.8|205129.8|205280.3|205130.3|205276|205126|15
1636979000000|2021-11-15 12:23:20|205278.8|205128.8|205322.4|205172.4|205325.3|205207.4|205257.4|205128.8|27
1636979010000|2021-11-15 12:23:30|205322.3|205172.3|205323.8|205173.8|205324|205174|205317.9|205167.9|14
1636979020000|2021-11-15 12:23:40|205325.5|205175.5|205324.8|205174.8|205325.5|205175.5|205317.6|205167.6|14
1636979030000|2021-11-15 12:23:50|205325.5|205175.5|205327.2|205177.2|205327.9|205177.9|205321.1|205171.1|12
1636979040000|2021-11-15 12:24:00|205326.5|205176.5|205321.7|205171.7|205326.5|205176.5|205321.7|205171.7|5
1636979050000|2021-11-15 12:24:10|205322.3|205172.3|205322|205172|205324.4|205174.4|205319.9|205169.9|8
1636979060000|2021-11-15 12:24:20|205323.5|205173.5|205324.1|205174.1|205324.1|205174.1|205321.5|205171.5|14
1636979070000|2021-11-15 12:24:30|205323.7|205173.7|205322.2|205172.2|205323.9|205173.9|205319.9|205169.9|14
1636979080000|2021-11-15 12:24:40|205319.4|205169.4|205322.7|205172.7|205323.3|205173.3|205318.9|205168.9|10
1636979090000|2021-11-15 12:24:50|205323.4|205173.4|205322|205172|205325.3|205175.3|205321.4|205171.4|26
1636979100000|2021-11-15 12:25:00|205323.6|205173.6|205323|205173|205326.7|205176.7|205321.3|205171.3|15
1636979110000|2021-11-15 12:25:10|205323.1|205173.1|205321.2|205171.2|205323.1|205173.1|205319.9|205169.9|11
1636979120000|2021-11-15 12:25:20|205321.3|205171.3|205328.6|205178.6|205330.8|205180.8|205321.3|205171.3|11
1636979130000|2021-11-15 12:25:30|205328.7|205178.7|205327.9|205177.9|205330.4|205180.4|205326.5|205176.5|13
1636979140000|2021-11-15 12:25:40|205327.7|205177.7|205327.3|205177.3|205331.7|205181.7|205325.9|205175.9|15
1636979150000|2021-11-15 12:25:50|205326.6|205176.6|205327.3|205177.3|205327.7|205177.7|205326.6|205176.6|7
1636979160000|2021-11-15 12:26:00|205328.3|205178.3|205361.6|205211.6|205363.9|205213.9|205328.3|205178.3|24
1636979170000|2021-11-15 12:26:10|205361.9|205211.9|205366.5|205216.5|205367.7|205217.7|205361|205211|15
1636979180000|2021-11-15 12:26:20|205365.6|205215.6|205362.7|205212.7|205365.6|205215.6|205361.3|205211.3|14
1636979190000|2021-11-15 12:26:30|205362.4|205212.4|205363|205213|205363.5|205213.5|205362|205212|17
1636979200000|2021-11-15 12:26:40|205363.4|205213.4|205363.5|205213.5|205364.4|205214.4|205363.4|205213.4|6
1636979210000|2021-11-15 12:26:50|205365.2|205215.2|205362.4|205212.4|205365.2|205215.2|205361|205211|13
1636979220000|2021-11-15 12:27:00|205361.7|205211.7|205371|205221|205372.9|205222.9|205361.7|205211.7|19
1636979230000|2021-11-15 12:27:10|205369.5|205219.5|205369.1|205219.1|205372.1|205222.1|205368.2|205218.2|18
1636979240000|2021-11-15 12:27:20|205369.8|205219.8|205369.2|205219.2|205369.8|205219.8|205367.2|205217.2|15
1636979250000|2021-11-15 12:27:30|205373.2|205223.2|205371.1|205221.1|205373.7|205223.7|205370.5|205220.5|9
1636979260000|2021-11-15 12:27:40|205371.4|205221.4|205370|205220|205372.9|205222.9|205370|205220|10
1636979270000|2021-11-15 12:27:50|205370.8|205220.8|205370.6|205220.6|205370.8|205220.8|205368|205218|10
1636979280000|2021-11-15 12:28:00|205370|205220|205365.3|205215.3|205372.5|205222.5|205364.4|205214.4|19
1636979290000|2021-11-15 12:28:10|205364.9|205214.9|205373.9|205223.9|205373.9|205223.9|205364.9|205214.9|18
1636979300000|2021-11-15 12:28:20|205373.8|205223.8|205445.1|205295.1|205446.8|205296.8|205332.1|205222.1|34
1636979310000|2021-11-15 12:28:30|205446.6|205296.6|205440.6|205290.6|205446.6|205296.6|205440.6|205290.6|15
1636979320000|2021-11-15 12:28:40|205442.8|205292.8|205411.8|205261.8|205442.8|205292.8|205406.9|205256.9|17
1636979330000|2021-11-15 12:28:50|205410.6|205260.6|205408.9|205258.9|205410.6|205260.6|205408.8|205258.8|10
1636979340000|2021-11-15 12:29:00|205409.7|205259.7|205405|205255|205409.7|205259.7|205405|205255|10
1636979350000|2021-11-15 12:29:10|205405.2|205255.2|205405|205255|205405.2|205255.2|205403.7|205253.7|7
1636979360000|2021-11-15 12:29:20|205404.2|205254.2|205403.2|205253.2|205404.3|205254.3|205401.8|205251.8|9
1636979370000|2021-11-15 12:29:30|205404.4|205254.4|205405.4|205255.4|205406.8|205256.8|205404.4|205254.4|4
1636979380000|2021-11-15 12:29:40|205406.3|205256.3|205403.3|205253.3|205406.3|205256.3|205402.5|205252.5|8
1636979390000|2021-11-15 12:29:50|205403.7|205253.7|205404.2|205254.2|205406.3|205256.3|205403.7|205253.7|12
1636979400000|2021-11-15 12:30:00|205404|205254|205405.2|205255.2|205409.5|205259.5|205403.1|205253.1|11
1636979410000|2021-11-15 12:30:10|205405|205255|205405|205255|205407.7|205257.7|205405|205255|13
1636979420000|2021-11-15 12:30:20|205405.2|205255.2|205408.3|205258.3|205409.1|205259.1|205405.1|205255.1|7
1636979430000|2021-11-15 12:30:30|205403.3|205253.3|205410.1|205260.1|205413.5|205263.5|205403.3|205253.3|14
1636979440000|2021-11-15 12:30:40|205409.4|205259.4|205415|205265|205417|205267|205409.1|205259.1|27
1636979450000|2021-11-15 12:30:50|205414.8|205264.8|205409.9|205259.9|205414.8|205264.8|205409.7|205259.7|16
1636979460000|2021-11-15 12:31:00|205410.3|205260.3|205406.7|205256.7|205412.3|205262.3|205405.4|205255.4|18
1636979470000|2021-11-15 12:31:10|205406.5|205256.5|205373.1|205223.1|205407.2|205257.2|205373|205223|23
1636979480000|2021-11-15 12:31:20|205373.7|205223.7|205377.2|205227.2|205377.4|205227.4|205373.6|205223.6|19
1636979490000|2021-11-15 12:31:30|205376.2|205226.2|205351.3|205201.3|205376.4|205226.4|205350.7|205200.7|27
1636979500000|2021-11-15 12:31:40|205351.7|205201.7|205351.9|205201.9|205356.4|205206.4|205350.6|205200.6|22
1636979510000|2021-11-15 12:31:50|205352.1|205202.1|205354|205204|205355.4|205205.4|205351.6|205201.6|12
1636979520000|2021-11-15 12:32:00|205353.8|205203.8|205348.3|205198.3|205354.2|205204.2|205348.3|205198.3|17
1636979530000|2021-11-15 12:32:10|205348.9|205198.9|205354.5|205204.5|205354.9|205204.9|205348|205198|18
1636979540000|2021-11-15 12:32:20|205354.1|205204.1|205348.9|205198.9|205354.9|205204.9|205348.4|205198.4|14
1636979550000|2021-11-15 12:32:30|205345|205195|205357|205207|205357.1|205207.1|205344.9|205194.9|21
1636979560000|2021-11-15 12:32:40|205356.5|205206.5|205355.9|205205.9|205356.5|205206.5|205355.8|205205.8|13
1636979570000|2021-11-15 12:32:50|205353|205203|205359|205209|205361|205211|205353|205203|23
1636979580000|2021-11-15 12:33:00|205359.1|205209.1|205334.8|205184.8|205359.1|205209.1|205334.8|205184.8|26
1636979590000|2021-11-15 12:33:10|205335|205185|205331|205181|205335|205185|205330.8|205180.8|18
1636979600000|2021-11-15 12:33:20|205330.9|205180.9|205276.7|205126.7|205332.9|205182.9|205271.6|205121.6|23
1636979610000|2021-11-15 12:33:30|205276.3|205126.3|205278.6|205128.6|205279.5|205129.5|205276.3|205126.3|12
1636979620000|2021-11-15 12:33:40|205278.7|205128.7|205291.8|205141.8|205294.8|205144.8|205275.3|205125.3|20
1636979630000|2021-11-15 12:33:50|205289.9|205139.9|205296.7|205146.7|205313.5|205163.5|205289.9|205139.9|27
1636979640000|2021-11-15 12:34:00|205295.6|205145.6|205291.6|205141.6|205295.6|205145.6|205290|205140|19
1636979650000|2021-11-15 12:34:10|205291.2|205141.2|205291.3|205141.3|205296.1|205146.1|205291.2|205141.2|21
1636979660000|2021-11-15 12:34:20|205292.6|205142.6|205289|205139|205293.3|205143.3|205289|205139|20
1636979670000|2021-11-15 12:34:30|205289.5|205139.5|205292.8|205142.8|205295.9|205145.9|205285.4|205135.4|17
1636979680000|2021-11-15 12:34:40|205293.7|205143.7|205296.7|205146.7|205296.8|205146.8|205293.7|205143.7|19
1636979690000|2021-11-15 12:34:50|205296.3|205146.3|205292.3|205142.3|205297.3|205147.3|205288.7|205138.7|20
1636979700000|2021-11-15 12:35:00|205294.3|205144.3|205326.7|205176.7|205327.8|205177.8|205294.1|205144.1|26
1636979710000|2021-11-15 12:35:10|205326.2|205176.2|205319|205169|205326.2|205176.2|205313.9|205163.9|26
1636979720000|2021-11-15 12:35:20|205318.8|205168.8|205359.8|205209.8|205363.8|205213.8|205316.6|205166.6|31
1636979730000|2021-11-15 12:35:30|205359.5|205209.5|205363.2|205213.2|205367.5|205217.5|205359|205209|20
1636979740000|2021-11-15 12:35:40|205363.5|205213.5|205357.7|205207.7|205363.8|205213.8|205357|205207|23
1636979750000|2021-11-15 12:35:50|205359.8|205209.8|205357.5|205207.5|205360.5|205210.5|205356.5|205206.5|14
1636979760000|2021-11-15 12:36:00|205358|205208|205360.6|205210.6|205361|205211|205357.9|205207.9|15
1636979770000|2021-11-15 12:36:10|205360.8|205210.8|205387.4|205237.4|205388.6|205238.6|205360.5|205210.5|24
1636979780000|2021-11-15 12:36:20|205387.1|205237.1|205382.6|205232.6|205389.7|205239.7|205381.4|205231.4|20
1636979790000|2021-11-15 12:36:30|205382.4|205232.4|205378.6|205228.6|205383.1|205233.1|205375.5|205225.5|21
1636979800000|2021-11-15 12:36:40|205378.3|205228.3|205380|205230|205380.5|205230.5|205377.9|205227.9|13
1636979810000|2021-11-15 12:36:50|205379.9|205229.9|205393.8|205243.8|205396.2|205246.2|205379.6|205229.6|26
1636979820000|2021-11-15 12:37:00|205409.6|205259.6|205413.5|205263.5|205421.7|205271.7|205404.6|205254.6|27
1636979830000|2021-11-15 12:37:10|205412.9|205262.9|205412.6|205262.6|205414.2|205264.2|205411.9|205261.9|19
1636979840000|2021-11-15 12:37:20|205412.5|205262.5|205414.3|205264.3|205415.2|205265.2|205412.5|205262.5|21
1636979850000|2021-11-15 12:37:30|205415.1|205265.1|205416.6|205266.6|205419.8|205269.8|205412.9|205262.9|23
1636979860000|2021-11-15 12:37:40|205417.2|205267.2|205419.4|205269.4|205419.4|205269.4|205417|205267|19
1636979870000|2021-11-15 12:37:50|205416.1|205266.1|205417.4|205267.4|205417.9|205267.9|205415.8|205265.8|5
1636979880000|2021-11-15 12:38:00|205417.6|205267.6|205425.9|205275.9|205426|205276|205417.6|205267.6|27
1636979890000|2021-11-15 12:38:10|205426.2|205276.2|205406.4|205256.4|205426.7|205276.7|205402.3|205252.3|26
1636979900000|2021-11-15 12:38:20|205405.8|205255.8|205411.2|205261.2|205414.8|205264.8|205405|205255|23
1636979910000|2021-11-15 12:38:30|205409.4|205259.4|205400.8|205250.8|205411.9|205261.9|205400.8|205250.8|20
1636979920000|2021-11-15 12:38:40|205400.3|205250.3|205395.9|205245.9|205404|205254|205395.9|205245.9|16
1636979930000|2021-11-15 12:38:50|205395.8|205245.8|205397.6|205247.6|205400|205250|205393.3|205243.3|23
1636979940000|2021-11-15 12:39:00|205397.7|205247.7|205397.8|205247.8|205398.3|205248.3|205397.5|205247.5|12
1636979950000|2021-11-15 12:39:10|205397.4|205247.4|205396.6|205246.6|205399|205249|205395.5|205245.5|16
1636979960000|2021-11-15 12:39:20|205396|205246|205394.5|205244.5|205396.8|205246.8|205394.4|205244.4|8
1636979970000|2021-11-15 12:39:30|205395.5|205245.5|205394.5|205244.5|205395.5|205245.5|205393.7|205243.7|11
1636979980000|2021-11-15 12:39:40|205394.4|205244.4|205399.8|205249.8|205399.8|205249.8|205393.9|205243.9|15
1636979990000|2021-11-15 12:39:50|205399.4|205249.4|205374.2|205224.2|205399.5|205249.5|205371.5|205221.5|14
1636980000000|2021-11-15 12:40:00|205372.9|205222.9|205353.9|205203.9|205372.9|205222.9|205352.5|205202.5|25
1636980010000|2021-11-15 12:40:10|205351|205201|205337.2|205187.2|205355.1|205205.1|205334.5|205184.5|20
1636980020000|2021-11-15 12:40:20|205331.1|205181.1|205326|205176|205335|205185|205322.7|205172.7|16
1636980030000|2021-11-15 12:40:30|205325.9|205175.9|205329|205179|205329.7|205179.7|205325.6|205175.6|13
1636980040000|2021-11-15 12:40:40|205329.9|205179.9|205324.8|205174.8|205329.9|205179.9|205322.5|205172.5|22
1636980050000|2021-11-15 12:40:50|205324.4|205174.4|205324.8|205174.8|205327.6|205177.6|205323.8|205173.8|17
1636980060000|2021-11-15 12:41:00|205324.5|205174.5|205327|205177|205327|205177|205324.3|205174.3|10
1636980070000|2021-11-15 12:41:10|205327.2|205177.2|205331.1|205181.1|205333.9|205183.9|205327|205177|21
1636980080000|2021-11-15 12:41:20|205331|205181|205331.9|205181.9|205336.8|205186.8|205330.7|205180.7|25
1636980090000|2021-11-15 12:41:30|205332|205182|205341|205191|205341.1|205191.1|205331.2|205181.2|20
1636980100000|2021-11-15 12:41:40|205341.2|205191.2|205340.7|205190.7|205341.8|205191.8|205338.7|205188.7|15
1636980110000|2021-11-15 12:41:50|205340|205190|205343.6|205193.6|205343.6|205193.6|205340|205190|13
1636980120000|2021-11-15 12:42:00|205343.9|205193.9|205290|205140|205344.5|205194.5|205288.4|205138.4|20
1636980130000|2021-11-15 12:42:10|205294.6|205144.6|205295.2|205145.2|205297.6|205147.6|205285.9|205135.9|24
1636980140000|2021-11-15 12:42:20|205294.7|205144.7|205295.8|205145.8|205298.9|205148.9|205294|205144|19
1636980150000|2021-11-15 12:42:30|205295.6|205145.6|205302.1|205152.1|205302.1|205152.1|205295.6|205145.6|19
1636980160000|2021-11-15 12:42:40|205300.6|205150.6|205295.3|205145.3|205300.6|205150.6|205294.3|205144.3|15
1636980170000|2021-11-15 12:42:50|205295.5|205145.5|205295.4|205145.4|205295.5|205145.5|205294.7|205144.7|13
1636980180000|2021-11-15 12:43:00|205295.1|205145.1|205289.3|205139.3|205295.1|205145.1|205289.3|205139.3|22
1636980190000|2021-11-15 12:43:10|205288.6|205138.6|205292.3|205142.3|205292.5|205142.5|205288.6|205138.6|9
1636980200000|2021-11-15 12:43:20|205292.2|205142.2|205292.4|205142.4|205292.4|205142.4|205289.5|205139.5|20
1636980210000|2021-11-15 12:43:30|205293.3|205143.3|205283.8|205133.8|205296.3|205146.3|205282.7|205132.7|21
1636980220000|2021-11-15 12:43:40|205281.4|205131.4|205303.3|205153.3|205305.7|205155.7|205281.4|205131.4|18
1636980230000|2021-11-15 12:43:50|205306.7|205156.7|205316.7|205166.7|205321.8|205171.8|205304.6|205154.6|34
1636980240000|2021-11-15 12:44:00|205316.6|205166.6|205315.9|205165.9|205325.6|205175.6|205315.9|205165.9|27
1636980250000|2021-11-15 12:44:10|205319|205169|205313.2|205163.2|205319|205169|205312.6|205162.6|22
1636980260000|2021-11-15 12:44:20|205313.1|205163.1|205313.9|205163.9|205314.9|205164.9|205313|205163|14
1636980270000|2021-11-15 12:44:30|205314.4|205164.4|205308.3|205158.3|205314.4|205164.4|205306.5|205156.5|17
1636980280000|2021-11-15 12:44:40|205308.4|205158.4|205306.9|205156.9|205308.4|205158.4|205305.6|205155.6|19
1636980290000|2021-11-15 12:44:50|205307.6|205157.6|205306.2|205156.2|205307.6|205157.6|205305.6|205155.6|12
1636980300000|2021-11-15 12:45:00|205309.8|205159.8|205310.9|205160.9|205311.9|205161.9|205309.8|205159.8|12
1636980310000|2021-11-15 12:45:10|205310.7|205160.7|205307.8|205157.8|205313.3|205163.3|205307.8|205157.8|13
1636980320000|2021-11-15 12:45:20|205308.4|205158.4|205309.2|205159.2|205309.4|205159.4|205308.2|205158.2|8
1636980330000|2021-11-15 12:45:30|205309.3|205159.3|205254.9|205204.9|205309.3|205204.9|205254.9|205158.1|11
1636980340000|2021-11-15 12:45:40|205255.4|205205.4|205255.4|205205.4|205255.4|205205.4|205255.4|205205.4|1
1636980350000|2021-11-15 12:45:50|205258.9|205208.9|205312|205162|205314.1|205208.9|205257.9|205160.5|21
1636980360000|2021-11-15 12:46:00|205312.5|205162.5|205307.4|205157.4|205313.1|205163.1|205307.4|205157.4|14
1636980370000|2021-11-15 12:46:10|205308|205158|205305.7|205155.7|205310.3|205160.3|205305.7|205155.7|12
1636980380000|2021-11-15 12:46:20|205306.7|205156.7|205307.2|205157.2|205307.2|205157.2|205304.9|205154.9|11
1636980390000|2021-11-15 12:46:30|205305.4|205155.4|205305.1|205155.1|205305.5|205155.5|205304.8|205154.8|6
1636980400000|2021-11-15 12:46:40|205305.2|205155.2|205314.1|205164.1|205314.2|205164.2|205305.2|205155.2|9
1636980410000|2021-11-15 12:46:50|205313.9|205163.9|205307.4|205157.4|205313.9|205163.9|205307.4|205157.4|12
1636980420000|2021-11-15 12:47:00|205306.8|205156.8|205307.6|205157.6|205307.7|205157.7|205306.8|205156.8|6
1636980430000|2021-11-15 12:47:10|205307.9|205157.9|205306.1|205156.1|205308|205158|205306|205156|17
1636980440000|2021-11-15 12:47:20|205306|205156|205305.2|205155.2|205306.4|205156.4|205305.2|205155.2|8
1636980450000|2021-11-15 12:47:30|205305.9|205155.9|205305.9|205155.9|205306.5|205156.5|205305.5|205155.5|9
1636980460000|2021-11-15 12:47:40|205306.2|205156.2|205304.5|205154.5|205306.2|205156.2|205304.1|205154.1|12
1636980470000|2021-11-15 12:47:50|205304.1|205154.1|205312.9|205162.9|205312.9|205162.9|205304.1|205154.1|19
1636980480000|2021-11-15 12:48:00|205312.7|205162.7|205312.2|205162.2|205313.4|205163.4|205310.1|205160.1|14
1636980490000|2021-11-15 12:48:10|205314.5|205164.5|205309.3|205159.3|205314.5|205164.5|205309.3|205159.3|10
1636980500000|2021-11-15 12:48:20|205309.5|205159.5|205309.5|205159.5|205310.1|205160.1|205309.4|205159.4|12
1636980510000|2021-11-15 12:48:30|205309|205159|205309.7|205159.7|205310|205160|205309|205159|11
1636980520000|2021-11-15 12:48:40|205309.6|205159.6|205308.7|205158.7|205309.6|205159.6|205306.9|205156.9|6
1636980530000|2021-11-15 12:48:50|205308.4|205158.4|205308.1|205158.1|205314.8|205164.8|205308.1|205158.1|15
1636980540000|2021-11-15 12:49:00|205308|205158|205305.8|205155.8|205308|205158|205304.6|205154.6|10
1636980550000|2021-11-15 12:49:10|205305.7|205155.7|205307.9|205157.9|205307.9|205157.9|205304.3|205154.3|12
1636980560000|2021-11-15 12:49:20|205307.5|205157.5|205306.9|205156.9|205307.7|205157.7|205306.6|205156.6|12
1636980570000|2021-11-15 12:49:30|205307.1|205157.1|205343|205193|205347.1|205242.1|205292.1|205157.1|30
1636980580000|2021-11-15 12:49:40|205343.1|205193.1|205329.5|205179.5|205346.6|205196.6|205327.6|205177.6|29
1636980590000|2021-11-15 12:49:50|205329.4|205179.4|205330.3|205180.3|205330.4|205180.4|205328.9|205178.9|15
1636980600000|2021-11-15 12:50:00|205330.1|205180.1|205324.9|205174.9|205330.2|205180.2|205324.8|205174.8|16
1636980610000|2021-11-15 12:50:10|205325.2|205175.2|205324.3|205174.3|205325.2|205175.2|205322.7|205172.7|17
1636980620000|2021-11-15 12:50:20|205322.9|205172.9|205318.4|205168.4|205324.4|205174.4|205318.4|205168.4|21
1636980630000|2021-11-15 12:50:30|205318.8|205168.8|205321.1|205171.1|205322.2|205172.2|205318.8|205168.8|15
1636980640000|2021-11-15 12:50:40|205321.6|205171.6|205322.1|205172.1|205322.9|205172.9|205320|205170|17
1636980650000|2021-11-15 12:50:50|205319.8|205169.8|205359.9|205209.9|205362.8|205212.8|205319.8|205169.8|29
1636980660000|2021-11-15 12:51:00|205362.7|205212.7|205363|205213|205363.6|205213.6|205362.3|205212.3|11
1636980670000|2021-11-15 12:51:10|205362.5|205212.5|205360.9|205210.9|205362.7|205212.7|205359.5|205209.5|10
1636980680000|2021-11-15 12:51:20|205361.3|205211.3|205361|205211|205362.9|205212.9|205360.8|205210.8|13
1636980690000|2021-11-15 12:51:30|205360.7|205210.7|205360.3|205210.3|205361.3|205211.3|205359.1|205209.1|19
1636980700000|2021-11-15 12:51:40|205361.3|205211.3|205359.9|205209.9|205361.3|205211.3|205359.1|205209.1|13
1636980710000|2021-11-15 12:51:50|205360|205210|205360.9|205210.9|205363.5|205213.5|205360|205210|17
1636980720000|2021-11-15 12:52:00|205361.6|205211.6|205361.2|205211.2|205362.9|205212.9|205360.5|205210.5|16
1636980730000|2021-11-15 12:52:10|205361.3|205211.3|205363.5|205213.5|205364|205214|205359.8|205209.8|26
1636980740000|2021-11-15 12:52:20|205364|205214|205363.2|205213.2|205365.6|205215.6|205362.7|205212.7|23
1636980750000|2021-11-15 12:52:30|205363.1|205213.1|205360.3|205210.3|205363.2|205213.2|205359.3|205209.3|21
1636980760000|2021-11-15 12:52:40|205360.5|205210.5|205362.2|205212.2|205365.3|205215.3|205360|205210|14
1636980770000|2021-11-15 12:52:50|205362.1|205212.1|205360|205210|205362.5|205212.5|205359.7|205209.7|16
1636980780000|2021-11-15 12:53:00|205360.3|205210.3|205360.4|205210.4|205361.4|205211.4|205360.1|205210.1|11
1636980790000|2021-11-15 12:53:10|205360.2|205210.2|205358.1|205208.1|205363.3|205213.3|205358.1|205208.1|9
1636980800000|2021-11-15 12:53:20|205361.6|205211.6|205360.1|205210.1|205362.3|205212.3|205358|205208|18
1636980810000|2021-11-15 12:53:30|205363.3|205213.3|205359.5|205209.5|205363.3|205213.3|205358.8|205208.8|22
1636980820000|2021-11-15 12:53:40|205360.4|205210.4|205355.4|205205.4|205360.4|205210.4|205354.8|205204.8|13
1636980830000|2021-11-15 12:53:50|205356.6|205206.6|205357.7|205207.7|205359.3|205209.3|205356.1|205206.1|10
1636980840000|2021-11-15 12:54:00|205357.6|205207.6|205359.3|205209.3|205360.2|205210.2|205354.1|205204.1|13
1636980850000|2021-11-15 12:54:10|205358.3|205208.3|205360.2|205210.2|205360.9|205210.9|205358|205208|19
1636980860000|2021-11-15 12:54:20|205359.5|205209.5|205361|205211|205361.5|205211.5|205359.5|205209.5|10
1636980870000|2021-11-15 12:54:30|205360.9|205210.9|205357.7|205207.7|205360.9|205210.9|205356.4|205206.4|21
1636980880000|2021-11-15 12:54:40|205358.1|205208.1|205356.7|205206.7|205360.2|205210.2|205356.7|205206.7|12
1636980890000|2021-11-15 12:54:50|205356.5|205206.5|205358.8|205208.8|205358.9|205208.9|205353.9|205203.9|14
1636980900000|2021-11-15 12:55:00|205358.1|205208.1|205360.7|205210.7|205362|205212|205358.1|205208.1|21
1636980910000|2021-11-15 12:55:10|205360.5|205210.5|205364.4|205214.4|205364.4|205214.4|205356.7|205206.7|23
1636980920000|2021-11-15 12:55:20|205364|205214|205363.8|205213.8|205365.1|205215.1|205360.6|205210.6|26
1636980930000|2021-11-15 12:55:30|205363.2|205213.2|205360.9|205210.9|205364.6|205214.6|205359.9|205209.9|24
1636980940000|2021-11-15 12:55:40|205361.3|205211.3|205361.7|205211.7|205362.4|205212.4|205361.3|205211.3|13
1636980950000|2021-11-15 12:55:50|205362.3|205212.3|205364.8|205214.8|205364.9|205214.9|205358.7|205208.7|18
1636980960000|2021-11-15 12:56:00|205365.1|205215.1|205364.2|205214.2|205365.9|205215.9|205363.4|205213.4|24
1636980970000|2021-11-15 12:56:10|205365.6|205215.6|205363|205213|205365.9|205215.9|205361.8|205211.8|18
1636980980000|2021-11-15 12:56:20|205362.4|205212.4|205364.9|205214.9|205366.9|205216.9|205362.4|205212.4|20
1636980990000|2021-11-15 12:56:30|205365.5|205215.5|205362.1|205212.1|205365.5|205215.5|205360.3|205210.3|22
1636981000000|2021-11-15 12:56:40|205363.3|205213.3|205363.5|205213.5|205364.2|205214.2|205361.3|205211.3|18
1636981010000|2021-11-15 12:56:50|205363.7|205213.7|205362.2|205212.2|205364|205214|205359.8|205209.8|13
1636981020000|2021-11-15 12:57:00|205362.3|205212.3|205361.2|205211.2|205364.1|205214.1|205361.2|205211.2|16
1636981030000|2021-11-15 12:57:10|205362.7|205212.7|205362.5|205212.5|205363.2|205213.2|205362.1|205212.1|15
1636981040000|2021-11-15 12:57:20|205362.3|205212.3|205361.3|205211.3|205364.9|205214.9|205359.3|205209.3|20
1636981050000|2021-11-15 12:57:30|205363|205213|205361.6|205211.6|205363.9|205213.9|205361.6|205211.6|13
1636981060000|2021-11-15 12:57:40|205362.3|205212.3|205361.6|205211.6|205363.5|205213.5|205355.5|205205.5|20
1636981070000|2021-11-15 12:57:50|205362.2|205212.2|205363.6|205213.6|205364.5|205214.5|205361.6|205211.6|12
1636981080000|2021-11-15 12:58:00|205360.7|205210.7|205358.3|205208.3|205361.7|205211.7|205355.2|205205.2|19
1636981090000|2021-11-15 12:58:10|205359.7|205209.7|205353.4|205203.4|205359.7|205209.7|205351|205201|28
1636981100000|2021-11-15 12:58:20|205353.2|205203.2|205351.8|205201.8|205355.1|205205.1|205351.8|205201.8|16
1636981110000|2021-11-15 12:58:30|205351.7|205201.7|205352.4|205202.4|205353.7|205203.7|205351.7|205201.7|11
1636981120000|2021-11-15 12:58:40|205351.9|205201.9|205342.2|205192.2|205353.9|205203.9|205342.2|205192.2|21
1636981130000|2021-11-15 12:58:50|205342.5|205192.5|205341.7|205191.7|205343.3|205193.3|205339|205189|20
1636981140000|2021-11-15 12:59:00|205343.3|205193.3|205354|205204|205355|205205|205342.2|205192.2|28
1636981150000|2021-11-15 12:59:10|205355.9|205205.9|205355|205205|205358.1|205208.1|205354.6|205204.6|20
1636981160000|2021-11-15 12:59:20|205354.9|205204.9|205354.8|205204.8|205358.6|205208.6|205353.2|205203.2|20
1636981170000|2021-11-15 12:59:30|205354.7|205204.7|205357.4|205207.4|205366.1|205216.1|205354.7|205204.7|20
1636981180000|2021-11-15 12:59:40|205356.8|205206.8|205371.8|205221.8|205372.6|205222.6|205356.8|205206.8|28
1636981190000|2021-11-15 12:59:50|205371.6|205221.6|205370.3|205220.3|205372.2|205222.2|205368.9|205218.9|19
1636981200000|2021-11-15 13:00:00|205369.8|205219.8|205400.8|205250.8|205401.7|205251.7|205369.8|205219.8|27
1636981210000|2021-11-15 13:00:10|205401.5|205251.5|205373|205223|205403.5|205253.5|205371.6|205221.6|29
1636981220000|2021-11-15 13:00:20|205373.2|205223.2|205368.9|205218.9|205373.2|205223.2|205359.4|205209.4|28
1636981230000|2021-11-15 13:00:30|205371.3|205221.3|205363.7|205213.7|205372.4|205222.4|205363.7|205213.7|22
1636981240000|2021-11-15 13:00:40|205362.1|205212.1|205348.7|205198.7|205362.1|205212.1|205345.4|205195.4|25
1636981250000|2021-11-15 13:00:50|205348|205198|205347|205197|205349.8|205199.8|205345.9|205195.9|20
1636981260000|2021-11-15 13:01:00|205347.3|205197.3|205311.1|205161.1|205347.3|205197.3|205308.2|205158.2|25
1636981270000|2021-11-15 13:01:10|205311.6|205161.6|205394.5|205244.5|205395.1|205245.1|205288.9|205155.9|30
1636981280000|2021-11-15 13:01:20|205401.5|205251.5|205424|205274|205436.9|205286.9|205401.5|205251.5|30
1636981290000|2021-11-15 13:01:30|205421.7|205271.7|205455|205305|205455|205305|205421.7|205271.7|26
1636981300000|2021-11-15 13:01:40|205454.5|205304.5|205452.1|205302.1|205459.2|205309.2|205450.6|205300.6|26
1636981310000|2021-11-15 13:01:50|205449.8|205299.8|205443.6|205293.6|205451.1|205301.1|205436.7|205286.7|23
1636981320000|2021-11-15 13:02:00|205443.7|205293.7|205441|205291|205448.4|205298.4|205440.6|205290.6|26
1636981330000|2021-11-15 13:02:10|205440.8|205290.8|205443.7|205293.7|205447|205297|205439.7|205289.7|13
1636981340000|2021-11-15 13:02:20|205444.3|205294.3|205440.4|205290.4|205444.9|205294.9|205440.4|205290.4|18
1636981350000|2021-11-15 13:02:30|205440.3|205290.3|205438|205288|205441.3|205291.3|205437.5|205287.5|18
1636981360000|2021-11-15 13:02:40|205437.8|205287.8|205464|205314|205465.6|205315.6|205432.4|205282.4|30
1636981370000|2021-11-15 13:02:50|205463.6|205313.6|205464.8|205314.8|205467.7|205317.7|205463.6|205313.6|17
1636981380000|2021-11-15 13:03:00|205464.6|205314.6|205511.3|205361.3|205529.7|205379.7|205464.4|205314.4|36
1636981390000|2021-11-15 13:03:10|205511.1|205361.1|205504.7|205354.7|205511.8|205361.8|205504.3|205354.3|29
1636981400000|2021-11-15 13:03:20|205504.8|205354.8|205505.4|205355.4|205507.3|205357.3|205504.8|205354.8|19
1636981410000|2021-11-15 13:03:30|205505.5|205355.5|205510.7|205360.7|205511.3|205361.3|205505.5|205355.5|22
1636981420000|2021-11-15 13:03:40|205510.5|205360.5|205512.3|205362.3|205512.8|205362.8|205510.5|205360.5|17
1636981430000|2021-11-15 13:03:50|205512|205362|205512.9|205362.9|205514.9|205364.9|205511.2|205361.2|12
1636981440000|2021-11-15 13:04:00|205520.5|205370.5|205490.1|205340.1|205524.3|205374.3|205490.1|205340.1|30
1636981450000|2021-11-15 13:04:10|205491.5|205341.5|205484.2|205334.2|205491.5|205341.5|205481|205331|24
1636981460000|2021-11-15 13:04:20|205481.7|205331.7|205487.5|205337.5|205489.1|205339.1|205474.2|205324.2|29
1636981470000|2021-11-15 13:04:30|205487.3|205337.3|205484.9|205334.9|205488.1|205338.1|205484.7|205334.7|23
1636981480000|2021-11-15 13:04:40|205484.8|205334.8|205484.1|205334.1|205485.3|205335.3|205482.4|205332.4|20
1636981490000|2021-11-15 13:04:50|205484|205334|205484.9|205334.9|205484.9|205334.9|205482.8|205332.8|11
1636981500000|2021-11-15 13:05:00|205485.1|205335.1|205494.5|205344.5|205497.7|205347.7|205483.9|205333.9|29
1636981510000|2021-11-15 13:05:10|205496.4|205346.4|205492.3|205342.3|205496.9|205346.9|205491.5|205341.5|16
1636981520000|2021-11-15 13:05:20|205492.2|205342.2|205498.1|205348.1|205499|205349|205492.2|205342.2|32
1636981530000|2021-11-15 13:05:30|205499|205349|205498|205348|205500.2|205350.2|205497.9|205347.9|14
1636981540000|2021-11-15 13:05:40|205499.8|205349.8|205488.8|205338.8|205501.8|205351.8|205488.1|205338.1|26
1636981550000|2021-11-15 13:05:50|205484.2|205334.2|205485.1|205335.1|205486.8|205336.8|205483.4|205333.4|26
1636981560000|2021-11-15 13:06:00|205484.9|205334.9|205485.4|205335.4|205485.8|205335.8|205482.7|205332.7|19
1636981570000|2021-11-15 13:06:10|205462.2|205312.2|205497.4|205347.4|205498.7|205348.7|205460.5|205310.5|27
1636981580000|2021-11-15 13:06:20|205498.4|205348.4|205504.2|205354.2|205505.1|205355.1|205498.4|205348.4|20
1636981590000|2021-11-15 13:06:30|205504|205354|205502|205352|205504.2|205354.2|205502|205352|12
1636981600000|2021-11-15 13:06:40|205501.8|205351.8|205495.1|205345.1|205505.6|205355.6|205488.1|205338.1|23
1636981610000|2021-11-15 13:06:50|205495.2|205345.2|205492.8|205342.8|205496.5|205346.5|205492.5|205342.5|25
1636981620000|2021-11-15 13:07:00|205494.3|205344.3|205499.5|205349.5|205500.4|205350.4|205493.1|205343.1|24
1636981630000|2021-11-15 13:07:10|205497.2|205347.2|205490.5|205340.5|205499.7|205349.7|205490.3|205340.3|22
1636981640000|2021-11-15 13:07:20|205491.2|205341.2|205487.9|205337.9|205493.2|205343.2|205487.4|205337.4|22
1636981650000|2021-11-15 13:07:30|205488.7|205338.7|205495.4|205345.4|205497.7|205347.7|205485.5|205335.5|24
1636981660000|2021-11-15 13:07:40|205498.5|205348.5|205497|205347|205501.2|205351.2|205493.7|205343.7|17
1636981670000|2021-11-15 13:07:50|205497.2|205347.2|205500.9|205350.9|205501|205351|205496.3|205346.3|20
1636981680000|2021-11-15 13:08:00|205499.4|205349.4|205499.4|205349.4|205499.8|205349.8|205499.4|205349.4|6
1636981690000|2021-11-15 13:08:10|205500.4|205350.4|205500.7|205350.7|205500.8|205350.8|205499.3|205349.3|11
1636981700000|2021-11-15 13:08:20|205500.2|205350.2|205499.7|205349.7|205502.4|205352.4|205499.4|205349.4|18
1636981710000|2021-11-15 13:08:30|205499.6|205349.6|205499.3|205349.3|205499.7|205349.7|205496.8|205346.8|14
1636981720000|2021-11-15 13:08:40|205499.2|205349.2|205496.8|205346.8|205499.2|205349.2|205494.6|205344.6|10
1636981730000|2021-11-15 13:08:50|205496|205346|205497.6|205347.6|205498.5|205348.5|205494.4|205344.4|8
1636981740000|2021-11-15 13:09:00|205497.5|205347.5|205498.5|205348.5|205498.5|205348.5|205494.3|205344.3|13
1636981750000|2021-11-15 13:09:10|205498.7|205348.7|205498.2|205348.2|205500.7|205350.7|205496.5|205346.5|14
1636981760000|2021-11-15 13:09:20|205498.3|205348.3|205498.8|205348.8|205500.8|205350.8|205498.1|205348.1|17
1636981770000|2021-11-15 13:09:30|205498.7|205348.7|205500.7|205350.7|205500.7|205350.7|205498.7|205348.7|12
1636981780000|2021-11-15 13:09:40|205500.9|205350.9|205501.3|205351.3|205504.3|205354.3|205500.6|205350.6|21
1636981790000|2021-11-15 13:09:50|205502|205352|205498.3|205348.3|205502|205352|205497.5|205347.5|17
1636981800000|2021-11-15 13:10:00|205498|205348|205497.9|205347.9|205499|205349|205496.6|205346.6|21
1636981810000|2021-11-15 13:10:10|205497.1|205347.1|205500.1|205350.1|205503|205353|205497.1|205347.1|21
1636981820000|2021-11-15 13:10:20|205500|205350|205498.4|205348.4|205501.3|205351.3|205495.6|205345.6|21
1636981830000|2021-11-15 13:10:30|205498.2|205348.2|205498.3|205348.3|205499.2|205349.2|205496.9|205346.9|21
1636981840000|2021-11-15 13:10:40|205498.5|205348.5|205496.1|205346.1|205498.8|205348.8|205496|205346|18
1636981850000|2021-11-15 13:10:50|205496.8|205346.8|205501.4|205351.4|205503.2|205353.2|205496.8|205346.8|25
1636981860000|2021-11-15 13:11:00|205502.1|205352.1|205501.9|205351.9|205504.9|205354.9|205500.6|205350.6|15
1636981870000|2021-11-15 13:11:10|205502|205352|205496.6|205346.6|205502.5|205352.5|205488.1|205338.1|24
1636981880000|2021-11-15 13:11:20|205496.9|205346.9|205528.6|205378.6|205532.7|205382.7|205494.7|205344.7|32
1636981890000|2021-11-15 13:11:30|205523.2|205373.2|205516.7|205366.7|205523.2|205373.2|205491|205341|34
1636981900000|2021-11-15 13:11:40|205520.3|205370.3|205524.6|205374.6|205525.4|205375.4|205520.3|205370.3|29
1636981910000|2021-11-15 13:11:50|205524.7|205374.7|205488.8|205338.8|205525.5|205375.5|205488.4|205338.4|25
1636981920000|2021-11-15 13:12:00|205489.7|205339.7|205507.6|205357.6|205511.5|205361.5|205489.7|205339.7|33
1636981930000|2021-11-15 13:12:10|205507|205357|205510.1|205360.1|205512.1|205362.1|205507|205357|28
1636981940000|2021-11-15 13:12:20|205508.8|205358.8|205520.4|205370.4|205523.6|205373.6|205508.5|205358.5|30
1636981950000|2021-11-15 13:12:30|205520.2|205370.2|205514.7|205364.7|205520.9|205370.9|205514.6|205364.6|28
1636981960000|2021-11-15 13:12:40|205514.9|205364.9|205508.2|205358.2|205515.6|205365.6|205508.2|205358.2|32
1636981970000|2021-11-15 13:12:50|205508.5|205358.5|205511.6|205361.6|205512.4|205362.4|205507.6|205357.6|23
1636981980000|2021-11-15 13:13:00|205510.5|205360.5|205506.9|205356.9|205510.9|205360.9|205506|205356|27
1636981990000|2021-11-15 13:13:10|205506.6|205356.6|205518.2|205368.2|205521.6|205371.6|205504.4|205354.4|29
1636982000000|2021-11-15 13:13:20|205518.8|205368.8|205509.5|205359.5|205518.8|205368.8|205508.6|205358.6|30
1636982010000|2021-11-15 13:13:30|205515|205365|205507.8|205357.8|205515|205365|205507.8|205357.8|29
1636982020000|2021-11-15 13:13:40|205507.6|205357.6|205508.9|205358.9|205510.1|205360.1|205505.5|205355.5|22
1636982030000|2021-11-15 13:13:50|205508.3|205358.3|205509|205359|205510.8|205360.8|205508.3|205358.3|22
1636982040000|2021-11-15 13:14:00|205508.5|205358.5|205507.9|205357.9|205509.5|205359.5|205504.6|205354.6|19
1636982050000|2021-11-15 13:14:10|205505.5|205355.5|205508.2|205358.2|205514.8|205364.8|205505.1|205355.1|25
1636982060000|2021-11-15 13:14:20|205508.1|205358.1|205508.4|205358.4|205509.9|205359.9|205504.9|205354.9|26
1636982070000|2021-11-15 13:14:30|205507.6|205357.6|205506|205356|205507.9|205357.9|205505.3|205355.3|16
1636982080000|2021-11-15 13:14:40|205505.9|205355.9|205507.9|205357.9|205508.2|205358.2|205505.9|205355.9|13
1636982090000|2021-11-15 13:14:50|205508|205358|205503.2|205353.2|205508|205358|205503.2|205353.2|17
1636982100000|2021-11-15 13:15:00|205503.1|205353.1|205470.9|205320.9|205504.9|205354.9|205468|205318|25
1636982110000|2021-11-15 13:15:10|205470.7|205320.7|205469.8|205319.8|205470.7|205320.7|205469.2|205319.2|18
1636982120000|2021-11-15 13:15:20|205469.9|205319.9|205485.7|205335.7|205487.5|205337.5|205469.4|205319.4|23
1636982130000|2021-11-15 13:15:30|205485.3|205335.3|205479|205329|205486.9|205336.9|205478.5|205328.5|20
1636982140000|2021-11-15 13:15:40|205479.1|205329.1|205480.3|205330.3|205482.6|205332.6|205477.7|205327.7|19
1636982150000|2021-11-15 13:15:50|205480.2|205330.2|205469.9|205319.9|205480.2|205330.2|205469|205319|27
1636982160000|2021-11-15 13:16:00|205467.7|205317.7|205468.7|205318.7|205470.2|205320.2|205464.1|205314.1|24
1636982170000|2021-11-15 13:16:10|205467.8|205317.8|205420.1|205270.1|205467.8|205317.8|205419.8|205269.8|30
1636982180000|2021-11-15 13:16:20|205420.2|205270.2|205434|205284|205435.3|205285.3|205419|205269|29
1636982190000|2021-11-15 13:16:30|205433.8|205283.8|205442.9|205292.9|205443.6|205293.6|205433.8|205283.8|26
1636982200000|2021-11-15 13:16:40|205442.7|205292.7|205442.2|205292.2|205442.7|205292.7|205439.7|205289.7|22
1636982210000|2021-11-15 13:16:50|205441.6|205291.6|205424.9|205274.9|205443.3|205293.3|205424.1|205274.1|31
1636982220000|2021-11-15 13:17:00|205425.1|205275.1|205425|205275|205427.5|205277.5|205424.6|205274.6|21
1636982230000|2021-11-15 13:17:10|205425.2|205275.2|205404.9|205254.9|205425.2|205275.2|205402.7|205252.7|22
1636982240000|2021-11-15 13:17:20|205405.9|205255.9|205402.4|205252.4|205405.9|205255.9|205401.1|205251.1|22
1636982250000|2021-11-15 13:17:30|205402.2|205252.2|205380.8|205230.8|205403.7|205253.7|205379.6|205229.6|26
1636982260000|2021-11-15 13:17:40|205378.5|205228.5|205389.2|205239.2|205390.6|205240.6|205377.3|205227.3|29
1636982270000|2021-11-15 13:17:50|205389.3|205239.3|205388.9|205238.9|205390.9|205240.9|205387.5|205237.5|29
1636982280000|2021-11-15 13:18:00|205384.9|205234.9|205422.1|205272.1|205424.4|205274.4|205384.6|205234.6|24
1636982290000|2021-11-15 13:18:10|205422.7|205272.7|205415.1|205265.1|205422.7|205272.7|205415.1|205265.1|16
1636982300000|2021-11-15 13:18:20|205414.8|205264.8|205459|205309|205459.8|205309.8|205405.3|205255.3|30
1636982310000|2021-11-15 13:18:30|205461.8|205311.8|205462.4|205312.4|205464.5|205314.5|205457.6|205307.6|33
1636982320000|2021-11-15 13:18:40|205463.4|205313.4|205465.3|205315.3|205466.3|205316.3|205462.5|205312.5|20
1636982330000|2021-11-15 13:18:50|205465.6|205315.6|205472.4|205322.4|205473.7|205323.7|205465.5|205315.5|22
1636982340000|2021-11-15 13:19:00|205473|205323|205500|205350|205501.1|205351.1|205470.1|205320.1|28
1636982350000|2021-11-15 13:19:10|205499.5|205349.5|205490.3|205340.3|205500.8|205350.8|205490.3|205340.3|25
1636982360000|2021-11-15 13:19:20|205492.5|205342.5|205488.6|205338.6|205492.5|205342.5|205487.4|205337.4|15
1636982370000|2021-11-15 13:19:30|205487.6|205337.6|205503.5|205353.5|205503.5|205353.5|205487|205337|25
1636982380000|2021-11-15 13:19:40|205508.2|205358.2|205517.1|205367.1|205522.5|205372.5|205506.7|205356.7|34
1636982390000|2021-11-15 13:19:50|205516.5|205366.5|205507|205357|205517|205367|205504.7|205354.7|23
1636982400000|2021-11-15 13:20:00|205507.1|205357.1|205503.2|205353.2|205529.8|205379.8|205503.2|205353.2|34
1636982410000|2021-11-15 13:20:10|205502.7|205352.7|205445.2|205295.2|205502.7|205352.7|205424.2|205274.2|35
1636982420000|2021-11-15 13:20:20|205442.4|205292.4|205440.9|205290.9|205443.8|205293.8|205426.3|205276.3|32
1636982430000|2021-11-15 13:20:30|205441.4|205291.4|205427.5|205277.5|205441.6|205291.6|205414.6|205264.6|32
1636982440000|2021-11-15 13:20:40|205426.6|205276.6|205426.5|205276.5|205431.2|205281.2|205426|205276|22
1636982450000|2021-11-15 13:20:50|205426.8|205276.8|205439|205289|205440|205290|205425.9|205275.9|28
1636982460000|2021-11-15 13:21:00|205439.1|205289.1|205426|205276|205447.9|205297.9|205425|205275|32
1636982470000|2021-11-15 13:21:10|205426.3|205276.3|205443|205293|205443.2|205293.2|205426.3|205276.3|36
1636982480000|2021-11-15 13:21:20|205442.9|205292.9|205462.6|205312.6|205465|205315|205442.9|205292.9|26
1636982490000|2021-11-15 13:21:30|205462.8|205312.8|205465.7|205315.7|205466.3|205316.3|205457.9|205307.9|22
1636982500000|2021-11-15 13:21:40|205464.8|205314.8|205509.9|205359.9|205521.8|205416.6|205461.7|205311.7|19
1636982510000|2021-11-15 13:21:50|205508.9|205358.9|205491.6|205341.6|205509.8|205359.8|205491.2|205341.2|29
1636982520000|2021-11-15 13:22:00|205491.8|205341.8|205491.3|205341.3|205493.3|205343.3|205489.2|205339.2|23
1636982530000|2021-11-15 13:22:10|205490.8|205340.8|205489.8|205339.8|205493.6|205343.6|205489|205339|23
1636982540000|2021-11-15 13:22:20|205493|205343|205505.3|205355.3|205508.1|205358.1|205492.3|205342.3|30
1636982550000|2021-11-15 13:22:30|205504.7|205354.7|205524.3|205374.3|205525.2|205375.2|205499.4|205349.4|31
1636982560000|2021-11-15 13:22:40|205524.9|205374.9|205517.8|205367.8|205528|205378|205517.4|205367.4|28
1636982570000|2021-11-15 13:22:50|205517.2|205367.2|205518.8|205368.8|205523.8|205373.8|205516.1|205366.1|22
1636982580000|2021-11-15 13:23:00|205519.4|205369.4|205483.4|205333.4|205520.4|205370.4|205483.4|205333.4|23
1636982590000|2021-11-15 13:23:10|205482.8|205332.8|205459.5|205309.5|205482.8|205332.8|205454.9|205304.9|33
1636982600000|2021-11-15 13:23:20|205459.3|205309.3|205450.2|205300.2|205459.7|205309.7|205450.2|205300.2|14
1636982610000|2021-11-15 13:23:30|205450.7|205300.7|205452.8|205302.8|205479.6|205329.6|205450.7|205300.7|33
1636982620000|2021-11-15 13:23:40|205451.7|205301.7|205457.1|205307.1|205457.5|205307.5|205449.9|205299.9|19
1636982630000|2021-11-15 13:23:50|205456.5|205306.5|205430.4|205280.4|205461.1|205311.1|205430.4|205280.4|30
1636982640000|2021-11-15 13:24:00|205430.6|205280.6|205445.5|205295.5|205445.6|205295.6|205430.6|205280.6|29
1636982650000|2021-11-15 13:24:10|205445.1|205295.1|205444.2|205294.2|205445.6|205295.6|205444.2|205294.2|11
1636982660000|2021-11-15 13:24:20|205444.3|205294.3|205442.1|205292.1|205444.6|205294.6|205442|205292|15
1636982670000|2021-11-15 13:24:30|205443.7|205293.7|205442.4|205292.4|205444.8|205294.8|205442.4|205292.4|25
1636982680000|2021-11-15 13:24:40|205442.3|205292.3|205443.1|205293.1|205443.1|205293.1|205441.9|205291.9|18
1636982690000|2021-11-15 13:24:50|205443.4|205293.4|205436.5|205286.5|205443.5|205293.5|205435.2|205285.2|24
1636982700000|2021-11-15 13:25:00|205437.6|205287.6|205448.9|205298.9|205451.5|205301.5|205437.1|205287.1|26
1636982710000|2021-11-15 13:25:10|205449.4|205299.4|205447.2|205297.2|205451|205301|205446|205296|17
1636982720000|2021-11-15 13:25:20|205447.3|205297.3|205424.9|205274.9|205450.5|205328.1|205378.1|205262.8|31
1636982730000|2021-11-15 13:25:30|205424.4|205274.4|205422.1|205272.1|205425.8|205275.8|205422.1|205272.1|22
1636982740000|2021-11-15 13:25:40|205423.9|205273.9|205425.6|205275.6|205425.7|205275.7|205422|205272|21
1636982750000|2021-11-15 13:25:50|205425.4|205275.4|205428.7|205278.7|205428.7|205278.7|205422.2|205272.2|24
1636982760000|2021-11-15 13:26:00|205428.2|205278.2|205423.5|205273.5|205428.2|205278.2|205420.6|205270.6|27
1636982770000|2021-11-15 13:26:10|205421.8|205271.8|205420.7|205270.7|205426.7|205276.7|205420.1|205270.1|22
1636982780000|2021-11-15 13:26:20|205420.8|205270.8|205393.5|205243.5|205420.8|205270.8|205391.9|205241.9|29
1636982790000|2021-11-15 13:26:30|205394|205244|205394.5|205244.5|205395.5|205245.5|205393.4|205243.4|22
1636982800000|2021-11-15 13:26:40|205395.8|205245.8|205395.1|205245.1|205395.8|205245.8|205394.4|205244.4|18
1636982810000|2021-11-15 13:26:50|205395.2|205245.2|205394.3|205244.3|205395.6|205245.6|205393.9|205243.9|22
1636982820000|2021-11-15 13:27:00|205395.7|205245.7|205393.4|205243.4|205395.7|205245.7|205392.7|205242.7|23
1636982830000|2021-11-15 13:27:10|205393.3|205243.3|205395.6|205245.6|205396.2|205246.2|205392.9|205242.9|33
1636982840000|2021-11-15 13:27:20|205395.8|205245.8|205399.5|205249.5|205401.8|205251.8|205394.6|205244.6|32
1636982850000|2021-11-15 13:27:30|205403.4|205253.4|205438.8|205288.8|205447.7|205297.7|205403.3|205253.3|35
1636982860000|2021-11-15 13:27:40|205438.5|205288.5|205439.1|205289.1|205441.4|205291.4|205438.1|205288.1|29
1636982870000|2021-11-15 13:27:50|205437.2|205287.2|205444|205294|205444|205294|205436.3|205286.3|22
1636982880000|2021-11-15 13:28:00|205451.1|205301.1|205453.6|205303.6|205456.3|205306.3|205449.7|205299.7|30
1636982890000|2021-11-15 13:28:10|205454.3|205304.3|205451.4|205301.4|205454.9|205304.9|205449|205299|17
1636982900000|2021-11-15 13:28:20|205451.3|205301.3|205434.1|205284.1|205451.7|205301.7|205433.2|205283.2|20
1636982910000|2021-11-15 13:28:30|205433.6|205283.6|205428.8|205278.8|205438.5|205288.5|205427.9|205277.9|26
1636982920000|2021-11-15 13:28:40|205429.7|205279.7|205428.9|205278.9|205433.6|205283.6|205426.2|205276.2|11
1636982930000|2021-11-15 13:28:50|205429.6|205279.6|205390.1|205240.1|205430.9|205280.9|205384.9|205234.9|27
1636982940000|2021-11-15 13:29:00|205392|205242|205392|205242|205405.5|205255.5|205389.4|205239.4|25
1636982950000|2021-11-15 13:29:10|205396|205246|205389.6|205239.6|205398.9|205248.9|205388.9|205238.9|21
1636982960000|2021-11-15 13:29:20|205390.3|205240.3|205391.8|205241.8|205394.2|205244.2|205383.1|205233.1|25
1636982970000|2021-11-15 13:29:30|205390.4|205240.4|205402.2|205252.2|205407.6|205257.6|205389.1|205239.1|26
1636982980000|2021-11-15 13:29:40|205396.8|205246.8|205408.2|205258.2|205414.2|205264.2|205389.7|205239.7|29
1636982990000|2021-11-15 13:29:50|205414.3|205264.3|205422.9|205272.9|205433.9|205283.9|205414.2|205264.2|36
1636983000000|2021-11-15 13:30:00|205424.1|205274.1|205467.5|205317.5|205476.4|205326.4|205424.1|205274.1|37
1636983010000|2021-11-15 13:30:10|205469.2|205319.2|205504.2|205354.2|205529.9|205379.9|205466.1|205316.1|36
1636983020000|2021-11-15 13:30:20|205508|205358|205517.4|205367.4|205518.6|205368.6|205508|205358|28
1636983030000|2021-11-15 13:30:30|205516.9|205366.9|205478.5|205328.5|205516.9|205366.9|205478.5|205328.5|29
1636983040000|2021-11-15 13:30:40|205478.4|205328.4|205468.1|205318.1|205479.2|205329.2|205466.4|205316.4|28
1636983050000|2021-11-15 13:30:50|205469.1|205319.1|205445.2|205295.2|205470|205320|205443.8|205293.8|27
1636983060000|2021-11-15 13:31:00|205445.8|205295.8|205445.5|205295.5|205446.8|205296.8|205444.3|205294.3|19
1636983070000|2021-11-15 13:31:10|205445.6|205295.6|205444.7|205294.7|205447.3|205297.3|205444.7|205294.7|14
1636983080000|2021-11-15 13:31:20|205445.4|205295.4|205449.7|205299.7|205449.7|205299.7|205445.2|205295.2|22
1636983090000|2021-11-15 13:31:30|205449.2|205299.2|205449.2|205299.2|205450|205300|205447.1|205297.1|17
1636983100000|2021-11-15 13:31:40|205448.6|205298.6|205483.9|205333.9|205484.5|205334.5|205448.4|205298.4|30
1636983110000|2021-11-15 13:31:50|205484.7|205334.7|205481.6|205331.6|205485.3|205335.3|205480.4|205330.4|26
1636983120000|2021-11-15 13:32:00|205486.7|205336.7|205476.3|205326.3|205486.7|205336.7|205473.5|205323.5|30
1636983130000|2021-11-15 13:32:10|205476|205326|205476.2|205326.2|205478.3|205328.3|205475.9|205325.9|15
1636983140000|2021-11-15 13:32:20|205455.3|205305.3|205451.9|205301.9|205455.3|205305.3|205448.8|205298.8|23
1636983150000|2021-11-15 13:32:30|205452.6|205302.6|205455.5|205305.5|205462.1|205312.1|205452.1|205302.1|19
1636983160000|2021-11-15 13:32:40|205455.6|205305.6|205457.9|205307.9|205459.1|205309.1|205454.6|205304.6|24
1636983170000|2021-11-15 13:32:50|205457.7|205307.7|205464.5|205314.5|205465.8|205315.8|205453.7|205303.7|23
1636983180000|2021-11-15 13:33:00|205464.1|205314.1|205466.1|205316.1|205466.8|205316.8|205461.3|205311.3|23
1636983190000|2021-11-15 13:33:10|205465.9|205315.9|205465.3|205315.3|205466.4|205316.4|205464.4|205314.4|19
1636983200000|2021-11-15 13:33:20|205464.6|205314.6|205464.9|205314.9|205467.3|205317.3|205464.4|205314.4|21
1636983210000|2021-11-15 13:33:30|205465.5|205315.5|205460.4|205310.4|205466.1|205316.1|205457.9|205307.9|25
1636983220000|2021-11-15 13:33:40|205459.7|205309.7|205458.1|205308.1|205460.3|205310.3|205456.4|205306.4|26
1636983230000|2021-11-15 13:33:50|205456.8|205306.8|205456.7|205306.7|205458.3|205308.3|205455.6|205305.6|18
1636983240000|2021-11-15 13:34:00|205458.4|205308.4|205463.5|205313.5|205466.7|205316.7|205457.2|205307.2|23
1636983250000|2021-11-15 13:34:10|205464.2|205314.2|205467.3|205317.3|205469.3|205319.3|205462.4|205312.4|25
1636983260000|2021-11-15 13:34:20|205467.2|205317.2|205451.7|205301.7|205467.4|205317.4|205451.5|205301.5|32
1636983270000|2021-11-15 13:34:30|205453|205303|205469.4|205319.4|205469.4|205319.4|205452.1|205302.1|25
1636983280000|2021-11-15 13:34:40|205467.8|205317.8|205468.6|205318.6|205469.3|205319.3|205466|205316|17
1636983290000|2021-11-15 13:34:50|205469.6|205319.6|205490.5|205340.5|205491.7|205341.7|205467.8|205317.8|30
1636983300000|2021-11-15 13:35:00|205489.4|205339.4|205473.6|205323.6|205489.9|205339.9|205469.8|205319.8|32
1636983310000|2021-11-15 13:35:10|205473.3|205323.3|205447.6|205297.6|205474.2|205324.2|205442|205292|25
1636983320000|2021-11-15 13:35:20|205446.3|205296.3|205447.8|205297.8|205450|205300|205442|205292|30
1636983330000|2021-11-15 13:35:30|205448|205298|205446.7|205296.7|205448|205298|205443.9|205293.9|20
1636983340000|2021-11-15 13:35:40|205439.6|205289.6|205407.4|205257.4|205439.6|205289.6|205407.3|205257.3|27
1636983350000|2021-11-15 13:35:50|205407.3|205257.3|205397.4|205247.4|205407.3|205257.3|205394.7|205244.7|27
1636983360000|2021-11-15 13:36:00|205390.6|205240.6|205438.8|205288.8|205448.4|205298.4|205390.6|205240.6|36
1636983370000|2021-11-15 13:36:10|205439|205289|205438.4|205288.4|205440.4|205290.4|205434.8|205284.8|25
1636983380000|2021-11-15 13:36:20|205438.8|205288.8|205438.6|205288.6|205444.9|205294.9|205434|205284|30
1636983390000|2021-11-15 13:36:30|205438|205288|205444.1|205294.1|205445.1|205295.1|205437.1|205287.1|19
1636983400000|2021-11-15 13:36:40|205443.8|205293.8|205442.6|205292.6|205443.8|205293.8|205437.1|205287.1|24
1636983410000|2021-11-15 13:36:50|205441.3|205291.3|205442.2|205292.2|205442.6|205292.6|205441.3|205291.3|18
1636983420000|2021-11-15 13:37:00|205442.1|205292.1|205443.3|205293.3|205443.9|205293.9|205439.7|205289.7|17
1636983430000|2021-11-15 13:37:10|205443.7|205293.7|205430|205280|205445.5|205295.5|205430|205280|21
1636983440000|2021-11-15 13:37:20|205432.4|205282.4|205369.8|205219.8|205434.6|205284.6|205363.4|205213.4|32
1636983450000|2021-11-15 13:37:30|205371.3|205221.3|205379.7|205229.7|205380.7|205230.7|205371.3|205221.3|28
1636983460000|2021-11-15 13:37:40|205381.9|205231.9|205374.1|205224.1|205390.7|205240.7|205367.9|205217.9|33
1636983470000|2021-11-15 13:37:50|205374.6|205224.6|205377.9|205227.9|205379.6|205229.6|205372.3|205222.3|26
1636983480000|2021-11-15 13:38:00|205377.2|205227.2|205375.8|205225.8|205379.4|205229.4|205373.7|205223.7|31
1636983490000|2021-11-15 13:38:10|205383.8|205233.8|205379.3|205229.3|205383.8|205233.8|205377.5|205227.5|29
1636983500000|2021-11-15 13:38:20|205376.4|205226.4|205380|205230|205381.4|205231.4|205376.4|205226.4|15
1636983510000|2021-11-15 13:38:30|205380.1|205230.1|205379.5|205229.5|205380.1|205230.1|205377.8|205227.8|7
1636983520000|2021-11-15 13:38:40|205379.6|205229.6|205378.6|205228.6|205379.8|205229.8|205376.8|205226.8|9
1636983530000|2021-11-15 13:38:50|205377|205227|205368.9|205218.9|205380.5|205276.6|205326.6|205216.4|21
1636983540000|2021-11-15 13:39:00|205365.9|205215.9|205366.1|205216.1|205374.3|205224.3|205361.3|205211.3|33
1636983550000|2021-11-15 13:39:10|205363.7|205213.7|205372.3|205222.3|205373.8|205223.8|205363.3|205213.3|26
1636983560000|2021-11-15 13:39:20|205372.4|205222.4|205369.7|205219.7|205372.7|205222.7|205369.3|205219.3|29
1636983570000|2021-11-15 13:39:30|205367.9|205217.9|205370.9|205220.9|205371.7|205221.7|205367.9|205217.9|19
1636983580000|2021-11-15 13:39:40|205371.1|205221.1|205371.5|205221.5|205371.6|205221.6|205368.6|205218.6|25
1636983590000|2021-11-15 13:39:50|205370.7|205220.7|205370.4|205220.4|205371.5|205221.5|205370.4|205220.4|23
1636983600000|2021-11-15 13:40:00|205370.8|205220.8|205449.3|205299.3|205449.3|205299.3|205361.8|205211.8|32
1636983610000|2021-11-15 13:40:10|205449.8|205299.8|205463.5|205313.5|205465.6|205315.6|205449.8|205299.8|31
1636983620000|2021-11-15 13:40:20|205463|205313|205463.4|205313.4|205467.3|205317.3|205462.4|205312.4|22
1636983630000|2021-11-15 13:40:30|205464|205314|205446.4|205296.4|205464.4|205314.4|205446.4|205296.4|24
1636983640000|2021-11-15 13:40:40|205447.4|205297.4|205449.9|205299.9|205451.7|205301.7|205446|205296|19
1636983650000|2021-11-15 13:40:50|205450|205300|205449.6|205299.6|205451.2|205301.2|205449.6|205299.6|16
1636983660000|2021-11-15 13:41:00|205450|205300|205450.6|205300.6|205465.9|205315.9|205446.6|205296.6|33
1636983670000|2021-11-15 13:41:10|205450.5|205300.5|205450|205300|205451.9|205301.9|205447.2|205297.2|23
1636983680000|2021-11-15 13:41:20|205449.7|205299.7|205445.5|205295.5|205450.2|205300.2|205442|205292|22
1636983690000|2021-11-15 13:41:30|205441.6|205291.6|205450.6|205300.6|205450.6|205300.6|205441.6|205291.6|30
1636983700000|2021-11-15 13:41:40|205446.3|205296.3|205457.3|205307.3|205457.9|205307.9|205444|205294|25
1636983710000|2021-11-15 13:41:50|205454.7|205304.7|205437.9|205287.9|205455.9|205305.9|205436.5|205286.5|27
1636983720000|2021-11-15 13:42:00|205437.3|205287.3|205410.3|205260.3|205437.3|205287.3|205407.9|205257.9|34
1636983730000|2021-11-15 13:42:10|205409.6|205259.6|205387.6|205237.6|205411.2|205261.2|205386.2|205236.2|28
1636983740000|2021-11-15 13:42:20|205387.2|205237.2|205332.3|205182.3|205387.8|205237.8|205324.2|205174.2|35
1636983750000|2021-11-15 13:42:30|205332.4|205182.4|205334.7|205184.7|205335.5|205185.5|205330.6|205180.6|25
1636983760000|2021-11-15 13:42:40|205335.8|205185.8|205378.1|205228.1|205380|205230|205335.7|205185.7|33
1636983770000|2021-11-15 13:42:50|205390.4|205240.4|205378.7|205228.7|205392.5|205242.5|205376.2|205226.2|28
1636983780000|2021-11-15 13:43:00|205378.9|205228.9|205368.9|205218.9|205378.9|205228.9|205368.7|205218.7|22
1636983790000|2021-11-15 13:43:10|205368.3|205218.3|205364.1|205214.1|205371.1|205221.1|205362.9|205212.9|23
1636983800000|2021-11-15 13:43:20|205364|205214|205355.7|205205.7|205364.9|205214.9|205353.4|205203.4|22
1636983810000|2021-11-15 13:43:30|205354.8|205204.8|205358.9|205208.9|205361.3|205211.3|205353.8|205203.8|15
1636983820000|2021-11-15 13:43:40|205358.1|205208.1|205362|205212|205362.6|205212.6|205357.8|205207.8|16
1636983830000|2021-11-15 13:43:50|205361.7|205211.7|205364.8|205214.8|205366.3|205216.3|205361.3|205211.3|22
1636983840000|2021-11-15 13:44:00|205364.1|205214.1|205367.2|205217.2|205368.7|205218.7|205364.1|205214.1|23
1636983850000|2021-11-15 13:44:10|205366.5|205216.5|205365.8|205215.8|205367.9|205217.9|205365.4|205215.4|19
1636983860000|2021-11-15 13:44:20|205366.1|205216.1|205365.9|205215.9|205368.1|205218.1|205365.9|205215.9|18
1636983870000|2021-11-15 13:44:30|205366.2|205216.2|205372.4|205222.4|205375.5|205225.5|205364.5|205214.5|19
1636983880000|2021-11-15 13:44:40|205372.1|205222.1|205369.9|205219.9|205372.6|205222.6|205368.2|205218.2|13
1636983890000|2021-11-15 13:44:50|205369.5|205219.5|205368.3|205218.3|205371.5|205221.5|205368|205218|18
1636983900000|2021-11-15 13:45:00|205371|205221|205425.3|205275.3|205427.2|205277.2|205371|205221|32
1636983910000|2021-11-15 13:45:10|205428.9|205278.9|205427.8|205277.8|205433.5|205283.5|205425|205275|28
1636983920000|2021-11-15 13:45:20|205427.5|205277.5|205437.9|205287.9|205443.5|205293.5|205427.5|205277.5|31
1636983930000|2021-11-15 13:45:30|205437.8|205287.8|205439.3|205289.3|205440.4|205290.4|205433.9|205283.9|23
1636983940000|2021-11-15 13:45:40|205439.4|205289.4|205451.3|205301.3|205466.2|205316.2|205438|205288|20
1636983950000|2021-11-15 13:45:50|205440.5|205290.5|205432.4|205282.4|205440.5|205290.5|205418.1|205268.1|29
1636983960000|2021-11-15 13:46:00|205438.4|205288.4|205426.2|205276.2|205438.4|205288.4|205423.4|205273.4|30
1636983970000|2021-11-15 13:46:10|205427.9|205277.9|205441.1|205291.1|205444|205294|205426.8|205276.8|28
1636983980000|2021-11-15 13:46:20|205441.6|205291.6|205441.6|205291.6|205452.3|205302.3|205439.3|205289.3|32
1636983990000|2021-11-15 13:46:30|205442|205292|205445.7|205295.7|205445.7|205295.7|205440.9|205290.9|18
1636984000000|2021-11-15 13:46:40|205446|205296|205445|205295|205446|205296|205443.6|205293.6|17
1636984010000|2021-11-15 13:46:50|205444.6|205294.6|205446.2|205296.2|205446.2|205296.2|205444.3|205294.3|13
1636984020000|2021-11-15 13:47:00|205445.6|205295.6|205446|205296|205447.1|205297.1|205445|205295|13
1636984030000|2021-11-15 13:47:10|205445.7|205295.7|205464.3|205314.3|205464.9|205314.9|205445.7|205295.7|29
1636984040000|2021-11-15 13:47:20|205463.6|205313.6|205464.3|205314.3|205465.5|205315.5|205463.6|205313.6|20
1636984050000|2021-11-15 13:47:30|205464.5|205314.5|205464.3|205314.3|205465.8|205315.8|205464.1|205314.1|17
1636984060000|2021-11-15 13:47:40|205464.2|205314.2|205464.6|205314.6|205465.9|205315.9|205464|205314|14
1636984070000|2021-11-15 13:47:50|205464.5|205314.5|205474.2|205324.2|205484.7|205334.7|205464.5|205314.5|35
1636984080000|2021-11-15 13:48:00|205470.8|205320.8|205445.2|205295.2|205471.9|205321.9|205445.2|205295.2|26
1636984090000|2021-11-15 13:48:10|205445.4|205295.4|205453.9|205303.9|205482|205332|205445.4|205295.4|31
1636984100000|2021-11-15 13:48:20|205455.4|205305.4|205449.3|205299.3|205455.4|205305.4|205448.1|205298.1|27
1636984110000|2021-11-15 13:48:30|205448.9|205298.9|205439.4|205289.4|205448.9|205298.9|205439.1|205289.1|22
1636984120000|2021-11-15 13:48:40|205439.2|205289.2|205444|205294|205447.8|205297.8|205438.3|205288.3|19
1636984130000|2021-11-15 13:48:50|205444.1|205294.1|205457.2|205307.2|205461.4|205311.4|205440.5|205290.5|27
1636984140000|2021-11-15 13:49:00|205455.3|205305.3|205455.6|205305.6|205458.2|205308.2|205455.3|205305.3|13
1636984150000|2021-11-15 13:49:10|205456.5|205306.5|205455.3|205305.3|205456.5|205306.5|205454.4|205304.4|13
1636984160000|2021-11-15 13:49:20|205455.4|205305.4|205466.8|205316.8|205467.6|205317.6|205455|205305|25
1636984170000|2021-11-15 13:49:30|205467.2|205317.2|205490.9|205340.9|205490.9|205340.9|205466.9|205316.9|33
1636984180000|2021-11-15 13:49:40|205488|205338|205492.4|205342.4|205492.5|205342.5|205484.3|205334.3|29
1636984190000|2021-11-15 13:49:50|205492.3|205342.3|205492.4|205342.4|205494.7|205344.7|205490.6|205340.6|28
1636984200000|2021-11-15 13:50:00|205491|205341|205482.9|205332.9|205492.6|205342.6|205482.9|205332.9|24
1636984210000|2021-11-15 13:50:10|205483.2|205333.2|205484.1|205334.1|205484.7|205334.7|205482.2|205332.2|22
1636984220000|2021-11-15 13:50:20|205484.2|205334.2|205479|205329|205484.2|205334.2|205479|205329|28
1636984230000|2021-11-15 13:50:30|205478.8|205328.8|205464.9|205314.9|205480.7|205330.7|205462.9|205312.9|22
1636984240000|2021-11-15 13:50:40|205464.5|205314.5|205457|205307|205464.5|205314.5|205456.9|205306.9|21
1636984250000|2021-11-15 13:50:50|205457.8|205307.8|205451.2|205301.2|205457.8|205307.8|205450.3|205300.3|28
1636984260000|2021-11-15 13:51:00|205451|205301|205451|205301|205451.7|205301.7|205449.4|205299.4|18
1636984270000|2021-11-15 13:51:10|205450.9|205300.9|205436|205286|205451.1|205301.1|205435.4|205285.4|19
1636984280000|2021-11-15 13:51:20|205436.7|205286.7|205441.6|205291.6|205446.8|205296.8|205434.6|205284.6|30
1636984290000|2021-11-15 13:51:30|205441|205291|205449.9|205299.9|205453.1|205303.1|205441|205291|29
1636984300000|2021-11-15 13:51:40|205446.9|205296.9|205463.7|205313.7|205463.7|205313.7|205446.9|205296.9|29
1636984310000|2021-11-15 13:51:50|205461.5|205311.5|205465|205315|205465|205315|205460.2|205310.2|16
1636984320000|2021-11-15 13:52:00|205465.4|205315.4|205441.7|205291.7|205465.4|205315.4|205440.4|205290.4|32
1636984330000|2021-11-15 13:52:10|205442|205292|205441.8|205291.8|205442.5|205292.5|205440.5|205290.5|19
1636984340000|2021-11-15 13:52:20|205441.9|205291.9|205440.2|205290.2|205443.4|205293.4|205439.6|205289.6|20
1636984350000|2021-11-15 13:52:30|205440.1|205290.1|205438.1|205288.1|205441.4|205291.4|205436.4|205286.4|27
1636984360000|2021-11-15 13:52:40|205439.3|205289.3|205439.7|205289.7|205440.9|205290.9|205437.8|205287.8|22
1636984370000|2021-11-15 13:52:50|205439.1|205289.1|205433.5|205283.5|205439.6|205289.6|205432.5|205282.5|22
1636984380000|2021-11-15 13:53:00|205432.8|205282.8|205441.8|205291.8|205443.5|205293.5|205430.4|205280.4|28
1636984390000|2021-11-15 13:53:10|205441.4|205291.4|205455.9|205305.9|205462.5|205312.5|205440.2|205290.2|22
1636984400000|2021-11-15 13:53:20|205454.9|205304.9|205454.2|205304.2|205457.5|205307.5|205451.2|205301.2|25
1636984410000|2021-11-15 13:53:30|205453.9|205303.9|205442.1|205292.1|205456.3|205306.3|205439.5|205289.5|28
1636984420000|2021-11-15 13:53:40|205443.2|205293.2|205442.3|205292.3|205443.2|205293.2|205439.8|205289.8|17
1636984430000|2021-11-15 13:53:50|205442.2|205292.2|205439.8|205289.8|205442.4|205292.4|205439.4|205289.4|13
1636984440000|2021-11-15 13:54:00|205439.7|205289.7|205434.2|205284.2|205439.7|205289.7|205433.9|205283.9|16
1636984450000|2021-11-15 13:54:10|205434.7|205284.7|205435.3|205285.3|205436.2|205286.2|205431.3|205281.3|22
1636984460000|2021-11-15 13:54:20|205434.6|205284.6|205435.5|205285.5|205436.5|205286.5|205434.6|205284.6|15
1636984470000|2021-11-15 13:54:30|205436.5|205286.5|205431.4|205281.4|205436.5|205286.5|205430.9|205280.9|19
1636984480000|2021-11-15 13:54:40|205431.2|205281.2|205443.7|205293.7|205444|205294|205431.2|205281.2|18
1636984490000|2021-11-15 13:54:50|205443.5|205293.5|205442.2|205292.2|205444.5|205294.5|205442.2|205292.2|21
1636984500000|2021-11-15 13:55:00|205441.5|205291.5|205439.9|205289.9|205443.9|205293.9|205439.9|205289.9|20
1636984510000|2021-11-15 13:55:10|205439.7|205289.7|205439.2|205289.2|205440.8|205290.8|205438.1|205288.1|18
1636984520000|2021-11-15 13:55:20|205438.9|205288.9|205442.2|205292.2|205444.3|205294.3|205438.5|205288.5|28
1636984530000|2021-11-15 13:55:30|205441.8|205291.8|205452.7|205302.7|205452.7|205302.7|205440.8|205290.8|23
1636984540000|2021-11-15 13:55:40|205450.3|205300.3|205448.5|205298.5|205450.3|205300.3|205447.5|205297.5|22
1636984550000|2021-11-15 13:55:50|205450.6|205300.6|205445.9|205295.9|205450.6|205300.6|205444.6|205294.6|21
1636984560000|2021-11-15 13:56:00|205446|205296|205432.3|205282.3|205446.7|205296.7|205426.5|205276.5|24
1636984570000|2021-11-15 13:56:10|205432.1|205282.1|205434.1|205284.1|205440.4|205290.4|205430.3|205280.3|25
1636984580000|2021-11-15 13:56:20|205435.6|205285.6|205435.5|205285.5|205435.6|205285.6|205433.9|205283.9|16
1636984590000|2021-11-15 13:56:30|205435|205285|205430.7|205280.7|205435|205285|205430.7|205280.7|15
1636984600000|2021-11-15 13:56:40|205430.2|205280.2|205432.8|205282.8|205432.8|205282.8|205428.2|205278.2|15
1636984610000|2021-11-15 13:56:50|205435.5|205285.5|205437.3|205287.3|205446.3|205296.3|205430.2|205280.2|25
1636984620000|2021-11-15 13:57:00|205436.2|205286.2|205444|205294|205447.2|205297.2|205436.2|205286.2|28
1636984630000|2021-11-15 13:57:10|205443.9|205293.9|205452|205302|205452|205302|205443.3|205293.3|27
1636984640000|2021-11-15 13:57:20|205450.9|205300.9|205453.5|205303.5|205453.6|205303.6|205450.5|205300.5|18
1636984650000|2021-11-15 13:57:30|205453.3|205303.3|205492.6|205342.6|205509.4|205359.4|205451.4|205301.4|30
1636984660000|2021-11-15 13:57:40|205492.5|205342.5|205482.1|205332.1|205494.6|205344.6|205481.2|205331.2|30
1636984670000|2021-11-15 13:57:50|205479.7|205329.7|205479.2|205329.2|205480.7|205330.7|205476.8|205326.8|25
1636984680000|2021-11-15 13:58:00|205480.4|205330.4|205478.2|205328.2|205480.6|205330.6|205478.2|205328.2|23
1636984690000|2021-11-15 13:58:10|205477.4|205327.4|205521.4|205371.4|205522.7|205372.7|205477.4|205327.4|25
1636984700000|2021-11-15 13:58:20|205521.1|205371.1|205521|205371|205523.8|205373.8|205519|205369|18
1636984710000|2021-11-15 13:58:30|205523.1|205373.1|205537.8|205387.8|205540.6|205390.6|205521.8|205371.8|22
1636984720000|2021-11-15 13:58:40|205537.6|205387.6|205540.2|205390.2|205546.9|205396.9|205536.4|205386.4|26
1636984730000|2021-11-15 13:58:50|205539.6|205389.6|205547.2|205397.2|205547.2|205397.2|205538.1|205388.1|23
1636984740000|2021-11-15 13:59:00|205546.7|205396.7|205544.9|205394.9|205547.1|205397.1|205544.9|205394.9|11
1636984750000|2021-11-15 13:59:10|205545.1|205395.1|205546.3|205396.3|205548|205398|205545.1|205395.1|12
1636984760000|2021-11-15 13:59:20|205546.8|205396.8|205567.2|205417.2|205569|205419|205546|205396|21
1636984770000|2021-11-15 13:59:30|205567.3|205417.3|205560.9|205410.9|205567.6|205417.6|205560|205410|16
1636984780000|2021-11-15 13:59:40|205554.1|205404.1|205553.9|205403.9|205555.4|205405.4|205551.5|205401.5|22
1636984790000|2021-11-15 13:59:50|205554.4|205404.4|205550.7|205400.7|205558.4|205408.4|205547.1|205397.1|26
1636984800000|2021-11-15 14:00:00|205553.7|205403.7|205505.2|205355.2|205553.7|205403.7|205505.2|205355.2|28
1636984810000|2021-11-15 14:00:10|205505.1|205355.1|205502.6|205352.6|205510.1|205360.1|205501.8|205351.8|25
1636984820000|2021-11-15 14:00:20|205503.6|205353.6|205509|205359|205509|205359|205499.4|205349.4|29
1636984830000|2021-11-15 14:00:30|205508.6|205358.6|205506.5|205356.5|205516.8|205366.8|205506.2|205356.2|32
1636984840000|2021-11-15 14:00:40|205506.8|205356.8|205509.8|205359.8|205512.2|205362.2|205506.4|205356.4|35
1636984850000|2021-11-15 14:00:50|205510.8|205360.8|205511.2|205361.2|205511.8|205361.8|205508.8|205358.8|21
1636984860000|2021-11-15 14:01:00|205513.8|205363.8|205503.6|205353.6|205519|205369|205498|205348|32
1636984870000|2021-11-15 14:01:10|205504.8|205354.8|205502.9|205352.9|205504.8|205354.8|205499.5|205349.5|29
1636984880000|2021-11-15 14:01:20|205503.1|205353.1|205503.2|205353.2|205506.4|205356.4|205501.2|205351.2|26
1636984890000|2021-11-15 14:01:30|205502.2|205352.2|205505.5|205355.5|205505.5|205355.5|205501.5|205351.5|22
1636984900000|2021-11-15 14:01:40|205506|205356|205530.6|205380.6|205534.1|205384.1|205505.7|205355.7|25
1636984910000|2021-11-15 14:01:50|205530.8|205380.8|205573.5|205423.5|205573.5|205423.5|205527.8|205377.8|32
1636984920000|2021-11-15 14:02:00|205573.1|205423.1|205572.8|205422.8|205574.1|205424.1|205569|205419|19
1636984930000|2021-11-15 14:02:10|205572.7|205422.7|205618.1|205468.1|205619.7|205469.7|205572.7|205422.7|26
1636984940000|2021-11-15 14:02:20|205618.9|205468.9|205630.6|205480.6|205630.6|205480.6|205618|205468|22
1636984950000|2021-11-15 14:02:30|205631.3|205481.3|205650.4|205500.4|205653.7|205503.7|205629.5|205479.5|25
1636984960000|2021-11-15 14:02:40|205650|205500|205650.2|205500.2|205650.5|205500.5|205646.8|205496.8|20
1636984970000|2021-11-15 14:02:50|205650.6|205500.6|205656.6|205506.6|205657.9|205507.9|205650.6|205500.6|29
1636984980000|2021-11-15 14:03:00|205655.6|205505.6|205650.8|205500.8|205657.5|205507.5|205649.8|205499.8|30
1636984990000|2021-11-15 14:03:10|205651.7|205501.7|205637.2|205487.2|205664.6|205514.6|205617|205467|34
1636985000000|2021-11-15 14:03:20|205637|205487|205646.9|205496.9|205649.3|205499.3|205636.9|205486.9|27
1636985010000|2021-11-15 14:03:30|205646.7|205496.7|205635.7|205485.7|205646.7|205496.7|205635.6|205485.6|23
1636985020000|2021-11-15 14:03:40|205636.4|205486.4|205635.6|205485.6|205637.6|205487.6|205632.9|205482.9|18
1636985030000|2021-11-15 14:03:50|205638.7|205488.7|205639.3|205489.3|205640.7|205490.7|205636.9|205486.9|21
1636985040000|2021-11-15 14:04:00|205643.4|205493.4|205673.3|205523.3|205673.5|205523.5|205643.4|205493.4|27
1636985050000|2021-11-15 14:04:10|205673|205523|205652.6|205502.6|205674.6|205524.6|205652.6|205502.6|33
1636985060000|2021-11-15 14:04:20|205650.7|205500.7|205650.6|205500.6|205659.9|205509.9|205649.1|205499.1|28
1636985070000|2021-11-15 14:04:30|205649.3|205499.3|205638.5|205488.5|205654.2|205504.2|205625.7|205475.7|32
1636985080000|2021-11-15 14:04:40|205641|205491|205701.9|205551.9|205702.2|205552.2|205641|205491|29
1636985090000|2021-11-15 14:04:50|205701.8|205551.8|205699.7|205549.7|205704.9|205554.9|205697|205547|23
1636985100000|2021-11-15 14:05:00|205699.8|205549.8|205702.3|205552.3|205706.1|205556.1|205699.3|205549.3|24
1636985110000|2021-11-15 14:05:10|205702.8|205552.8|205666.8|205516.8|205702.8|205552.8|205666.7|205516.7|28
1636985120000|2021-11-15 14:05:20|205668.9|205518.9|205672.3|205522.3|205673.8|205523.8|205666|205516|29
1636985130000|2021-11-15 14:05:30|205672.5|205522.5|205675.6|205525.6|205675.6|205525.6|205671.2|205521.2|11
1636985140000|2021-11-15 14:05:40|205674.9|205524.9|205665.7|205515.7|205680.4|205530.4|205665.7|205515.7|23
1636985150000|2021-11-15 14:05:50|205665.4|205515.4|205684.2|205534.2|205685.7|205535.7|205665.4|205515.4|28
1636985160000|2021-11-15 14:06:00|205684.3|205534.3|205684.6|205534.6|205686.3|205536.3|205680.6|205530.6|19
1636985170000|2021-11-15 14:06:10|205684.9|205534.9|205682.4|205532.4|205685|205535|205672.2|205522.2|27
1636985180000|2021-11-15 14:06:20|205682.1|205532.1|205678.8|205528.8|205684.1|205534.1|205678.8|205528.8|17
1636985190000|2021-11-15 14:06:30|205680.2|205530.2|205681.6|205531.6|205682.1|205532.1|205680|205530|15
1636985200000|2021-11-15 14:06:40|205683.6|205533.6|205702.7|205552.7|205703.6|205553.6|205677.3|205527.3|27
1636985210000|2021-11-15 14:06:50|205704|205554|205702.4|205552.4|205704.1|205554.1|205681.7|205531.7|28
1636985220000|2021-11-15 14:07:00|205702.3|205552.3|205684.6|205534.6|205702.3|205552.3|205678.9|205528.9|31
1636985230000|2021-11-15 14:07:10|205685.3|205535.3|205743.4|205593.4|205751.5|205601.5|205684.7|205534.7|29
1636985240000|2021-11-15 14:07:20|205744.2|205594.2|205746.1|205596.1|205747.4|205597.4|205732.4|205582.4|33
1636985250000|2021-11-15 14:07:30|205747.2|205597.2|205744.2|205594.2|205753|205603|205744.2|205594.2|24
1636985260000|2021-11-15 14:07:40|205744.4|205594.4|205752.2|205602.2|205752.2|205602.2|205744.3|205594.3|21
1636985270000|2021-11-15 14:07:50|205751.8|205601.8|205746|205596|205755|205605|205744.8|205594.8|22
1636985280000|2021-11-15 14:08:00|205745.9|205595.9|205780.7|205630.7|205782.9|205632.9|205745.8|205595.8|27
1636985290000|2021-11-15 14:08:10|205781|205631|205780.2|205630.2|205782.1|205632.1|205777.9|205627.9|19
1636985300000|2021-11-15 14:08:20|205780.1|205630.1|205783|205633|205784|205634|205778.5|205628.5|18
1636985310000|2021-11-15 14:08:30|205782.8|205632.8|205800.6|205650.6|205802|205652|205782.5|205632.5|26
1636985320000|2021-11-15 14:08:40|205802.9|205652.9|205815.4|205665.4|205827.6|205677.6|205799.7|205649.7|32
1636985330000|2021-11-15 14:08:50|205815.2|205665.2|205799.9|205649.9|205816.1|205666.1|205793.9|205643.9|30
1636985340000|2021-11-15 14:09:00|205798.7|205648.7|205814.4|205664.4|205815.3|205665.3|205796.1|205646.1|34
1636985350000|2021-11-15 14:09:10|205814.1|205664.1|205794.9|205644.9|205820|205670|205786.1|205636.1|33
1636985360000|2021-11-15 14:09:20|205795|205645|205823.7|205673.7|205823.7|205673.7|205794.2|205644.2|29
1636985370000|2021-11-15 14:09:30|205823.2|205673.2|205808.2|205658.2|205825.3|205675.3|205801.4|205651.4|27
1636985380000|2021-11-15 14:09:40|205808.6|205658.6|205814.7|205664.7|205815.3|205665.3|205806.9|205656.9|25
1636985390000|2021-11-15 14:09:50|205815.3|205665.3|205815.1|205665.1|205816.3|205666.3|205814.1|205664.1|20
1636985400000|2021-11-15 14:10:00|205814.9|205664.9|205813|205663|205815.4|205665.4|205811.9|205661.9|17
1636985410000|2021-11-15 14:10:10|205813.4|205663.4|205839.3|205689.3|205839.5|205689.5|205813.1|205663.1|21
1636985420000|2021-11-15 14:10:20|205838.6|205688.6|205859.1|205709.1|205860|205710|205838.6|205688.6|32
1636985430000|2021-11-15 14:10:30|205859.2|205709.2|205887.7|205737.7|205887.7|205737.7|205857.9|205707.9|24
1636985440000|2021-11-15 14:10:40|205882.6|205732.6|205881.5|205731.5|205883.4|205733.4|205879.7|205729.7|19
1636985450000|2021-11-15 14:10:50|205882.6|205732.6|205901.5|205751.5|205908.1|205758.1|205882.6|205732.6|27
1636985460000|2021-11-15 14:11:00|205901.2|205751.2|205918.1|205768.1|205925|205775|205901.2|205751.2|27
1636985470000|2021-11-15 14:11:10|205918.9|205768.9|205924.5|205774.5|205928.3|205778.3|205916.8|205766.8|32
1636985480000|2021-11-15 14:11:20|205924.6|205774.6|205912.8|205762.8|205925.5|205775.5|205912.8|205762.8|31
1636985490000|2021-11-15 14:11:30|205913.4|205763.4|205913.4|205763.4|205915.8|205765.8|205909.9|205759.9|29
1636985500000|2021-11-15 14:11:40|205911.8|205761.8|205883.5|205733.5|205916.1|205766.1|205883.5|205733.5|28
1636985510000|2021-11-15 14:11:50|205884.1|205734.1|205922.1|205772.1|205923.1|205773.1|205884.1|205734.1|32
1636985520000|2021-11-15 14:12:00|205924.3|205774.3|205923.1|205773.1|205931.8|205781.8|205923.1|205773.1|27
1636985530000|2021-11-15 14:12:10|205922.9|205772.9|205922.1|205772.1|205922.9|205772.9|205920|205770|15
1636985540000|2021-11-15 14:12:20|205921.9|205771.9|205888.6|205738.6|205922.2|205772.2|205881.9|205731.9|18
1636985550000|2021-11-15 14:12:30|205887.5|205737.5|205918.3|205768.3|205929.7|205779.7|205887.5|205737.5|34
1636985560000|2021-11-15 14:12:40|205919.2|205769.2|205892.9|205742.9|205922.5|205772.5|205892.1|205742.1|30
1636985570000|2021-11-15 14:12:50|205879.1|205729.1|205902.8|205752.8|205906.6|205756.6|205876.6|205726.6|31
1636985580000|2021-11-15 14:13:00|205913.4|205763.4|205907.8|205757.8|205917.6|205767.6|205896.3|205746.3|33
1636985590000|2021-11-15 14:13:10|205909.9|205759.9|205902|205752|205909.9|205759.9|205890.8|205740.8|38
1636985600000|2021-11-15 14:13:20|205900.4|205750.4|205900.9|205750.9|205904.6|205754.6|205900.4|205750.4|23
1636985610000|2021-11-15 14:13:30|205901.3|205751.3|205896.8|205746.8|205901.3|205751.3|205894.8|205744.8|25
1636985620000|2021-11-15 14:13:40|205895.1|205745.1|205951.6|205801.6|205965.7|205815.7|205895.1|205745.1|31
1636985630000|2021-11-15 14:13:50|205951.2|205801.2|205948.8|205798.8|205951.2|205801.2|205947|205797|24
1636985640000|2021-11-15 14:14:00|205949.1|205799.1|205958.7|205808.7|205959.5|205809.5|205948.2|205798.2|27
1636985650000|2021-11-15 14:14:10|205960|205810|205957|205807|205960|205810|205955.4|205805.4|20
1636985660000|2021-11-15 14:14:20|205956.5|205806.5|205961.2|205811.2|205961.6|205811.6|205954.1|205804.1|26
1636985670000|2021-11-15 14:14:30|205960.7|205810.7|205922.2|205772.2|205961.3|205811.3|205922.2|205772.2|27
1636985680000|2021-11-15 14:14:40|205917|205767|205910|205760|205919.6|205769.6|205905.2|205755.2|26
1636985690000|2021-11-15 14:14:50|205910.7|205760.7|205907.4|205757.4|205910.7|205760.7|205907.4|205757.4|26
1636985700000|2021-11-15 14:15:00|205907.8|205757.8|205904.6|205754.6|205908.9|205758.9|205904.1|205754.1|21
1636985710000|2021-11-15 14:15:10|205904.7|205754.7|205924.2|205774.2|205925.1|205775.1|205904|205754|16
1636985720000|2021-11-15 14:15:20|205923.4|205773.4|205921|205771|205923.6|205773.6|205920.5|205770.5|15
1636985730000|2021-11-15 14:15:30|205920.6|205770.6|205903.5|205753.5|205921.4|205771.4|205902.3|205752.3|26
1636985740000|2021-11-15 14:15:40|205900.7|205750.7|205908.1|205758.1|205908.1|205758.1|205900.7|205750.7|22
1636985750000|2021-11-15 14:15:50|205908.2|205758.2|205892.3|205742.3|205908.5|205758.5|205886.6|205736.6|23
1636985760000|2021-11-15 14:16:00|205894.5|205744.5|205881.2|205731.2|205901.7|205751.7|205880.2|205730.2|27
1636985770000|2021-11-15 14:16:10|205880.6|205730.6|205891|205741|205894.1|205744.1|205879.7|205729.7|20
1636985780000|2021-11-15 14:16:20|205891.5|205741.5|205899.8|205749.8|205899.8|205749.8|205887.7|205737.7|16
1636985790000|2021-11-15 14:16:30|205898.4|205748.4|205924.3|205774.3|205924.3|205774.3|205892.9|205742.9|27
1636985800000|2021-11-15 14:16:40|205924.5|205774.5|205922.5|205772.5|205925.9|205775.9|205921.2|205771.2|16
1636985810000|2021-11-15 14:16:50|205923.3|205773.3|205930.3|205780.3|205934.8|205784.8|205921|205771|18
1636985820000|2021-11-15 14:17:00|205930.2|205780.2|205907.6|205757.6|205931.1|205781.1|205906.2|205756.2|27
1636985830000|2021-11-15 14:17:10|205906.7|205756.7|205914.4|205764.4|205914.4|205764.4|205903|205753|27
1636985840000|2021-11-15 14:17:20|205912.9|205762.9|205912.7|205762.7|205914.4|205764.4|205911.5|205761.5|24
1636985850000|2021-11-15 14:17:30|205912|205762|205914.5|205764.5|205914.6|205764.6|205911.2|205761.2|21
1636985860000|2021-11-15 14:17:40|205914.2|205764.2|205892.5|205742.5|205915|205765|205888.6|205738.6|29
1636985870000|2021-11-15 14:17:50|205890.2|205740.2|205862.4|205712.4|205893|205743|205857.7|205707.7|38
1636985880000|2021-11-15 14:18:00|205861.9|205711.9|205866.1|205716.1|205871.5|205721.5|205860.5|205710.5|26
1636985890000|2021-11-15 14:18:10|205865.5|205715.5|205879|205729|205880.8|205730.8|205865.5|205715.5|20
1636985900000|2021-11-15 14:18:20|205879.2|205729.2|205885|205735|205887.3|205737.3|205878.1|205728.1|23
1636985910000|2021-11-15 14:18:30|205887.3|205737.3|205866.5|205716.5|205888|205738|205866.4|205716.4|30
1636985920000|2021-11-15 14:18:40|205866.4|205716.4|205869|205719|205869.6|205719.6|205864.6|205714.6|25
1636985930000|2021-11-15 14:18:50|205868.7|205718.7|205881.2|205731.2|205882|205732|205866.2|205716.2|26
1636985940000|2021-11-15 14:19:00|205881.1|205731.1|205892.3|205742.3|205898.9|205748.9|205878.7|205728.7|32
1636985950000|2021-11-15 14:19:10|205891.8|205741.8|205925.3|205775.3|205926.6|205776.6|205891.8|205741.8|35
1636985960000|2021-11-15 14:19:20|205927.2|205777.2|205929.6|205779.6|205932.8|205782.8|205924.7|205774.7|17
1636985970000|2021-11-15 14:19:30|205930.8|205780.8|205889.8|205739.8|205930.8|205780.8|205889.2|205739.2|32
1636985980000|2021-11-15 14:19:40|205887.9|205737.9|205907|205757|205911.7|205761.7|205887.9|205737.9|26
1636985990000|2021-11-15 14:19:50|205908.4|205758.4|205918.8|205768.8|205918.8|205768.8|205905.7|205755.7|24
1636986000000|2021-11-15 14:20:00|205921.3|205771.3|205905.1|205755.1|205922.7|205772.7|205896.8|205746.8|33
1636986010000|2021-11-15 14:20:10|205905.4|205755.4|205908.5|205758.5|205911|205761|205903.7|205753.7|28
1636986020000|2021-11-15 14:20:20|205908|205758|205894.4|205744.4|205909.3|205759.3|205892.3|205742.3|25
1636986030000|2021-11-15 14:20:30|205890.4|205740.4|205903.1|205753.1|205906.5|205756.5|205890.4|205740.4|26
1636986040000|2021-11-15 14:20:40|205899.1|205749.1|205900.9|205750.9|205902.4|205752.4|205898.7|205748.7|25
1636986050000|2021-11-15 14:20:50|205899.9|205749.9|205899.3|205749.3|205900.8|205750.8|205899.3|205749.3|11
1636986060000|2021-11-15 14:21:00|205899.6|205749.6|205896.2|205746.2|205900.3|205750.3|205894.2|205744.2|20
1636986070000|2021-11-15 14:21:10|205895.7|205745.7|205901.8|205751.8|205903|205753|205879|205729|32
1636986080000|2021-11-15 14:21:20|205900.6|205750.6|205885.6|205735.6|205900.6|205750.6|205881.3|205731.3|27
1636986090000|2021-11-15 14:21:30|205883.5|205733.5|205890.1|205740.1|205894.1|205744.1|205882.3|205732.3|26
1636986100000|2021-11-15 14:21:40|205890.7|205740.7|205900.2|205750.2|205903.3|205753.3|205890.7|205740.7|32
1636986110000|2021-11-15 14:21:50|205899.6|205749.6|205882|205732|205900.7|205750.7|205882|205732|27
1636986120000|2021-11-15 14:22:00|205884.7|205734.7|205886.1|205736.1|205887.1|205737.1|205882.6|205732.6|29
1636986130000|2021-11-15 14:22:10|205886.5|205736.5|205892.5|205742.5|205894|205744|205882.7|205732.7|27
1636986140000|2021-11-15 14:22:20|205892.4|205742.4|205915.2|205765.2|205915.2|205765.2|205889.2|205739.2|33
1636986150000|2021-11-15 14:22:30|205910.3|205760.3|205917.5|205767.5|205917.5|205767.5|205906.9|205756.9|20
1636986160000|2021-11-15 14:22:40|205914.8|205764.8|205918.9|205768.9|205920.4|205770.4|205914.8|205764.8|28
1636986170000|2021-11-15 14:22:50|205918.7|205768.7|205911.7|205761.7|205919.3|205769.3|205909.8|205759.8|25
1636986180000|2021-11-15 14:23:00|205911.3|205761.3|205911.2|205761.2|205913.9|205763.9|205910.2|205760.2|17
1636986190000|2021-11-15 14:23:10|205910.7|205760.7|205897.9|205747.9|205912.3|205762.3|205897.9|205747.9|21
1636986200000|2021-11-15 14:23:20|205897.3|205747.3|205896.7|205746.7|205898|205748|205895.6|205745.6|17
1636986210000|2021-11-15 14:23:30|205896.9|205746.9|205897.6|205747.6|205898.5|205748.5|205896.4|205746.4|15
1636986220000|2021-11-15 14:23:40|205896.6|205746.6|205908.3|205758.3|205910.9|205760.9|205895.7|205745.7|22
1636986230000|2021-11-15 14:23:50|205908.2|205758.2|205880.1|205730.1|205908.8|205758.8|205878.8|205728.8|31
1636986240000|2021-11-15 14:24:00|205880.5|205730.5|205881.9|205731.9|205884.2|205734.2|205878.8|205728.8|29
1636986250000|2021-11-15 14:24:10|205884.8|205734.8|205908.7|205758.7|205917.8|205767.8|205883.5|205733.5|27
1636986260000|2021-11-15 14:24:20|205902.9|205752.9|205866.9|205716.9|205902.9|205752.9|205860.9|205710.9|33
1636986270000|2021-11-15 14:24:30|205867.2|205717.2|205873.4|205723.4|205873.4|205723.4|205844.3|205694.3|32
1636986280000|2021-11-15 14:24:40|205873.6|205723.6|205870.2|205720.2|205894.4|205744.4|205869.3|205719.3|30
1636986290000|2021-11-15 14:24:50|205869.9|205719.9|205879.3|205729.3|205889.4|205739.4|205867.8|205717.8|36
1636986300000|2021-11-15 14:25:00|205884.1|205734.1|205889.3|205739.3|205900.1|205750.1|205884.1|205734.1|35
1636986310000|2021-11-15 14:25:10|205887.2|205737.2|205883|205733|205887.2|205737.2|205875.7|205725.7|24
1636986320000|2021-11-15 14:25:20|205883.1|205733.1|205915.8|205765.8|205920.1|205770.1|205882.2|205732.2|28
1636986330000|2021-11-15 14:25:30|205916.4|205766.4|205922.7|205772.7|205925.4|205775.4|205915.6|205765.6|24
1636986340000|2021-11-15 14:25:40|205921.6|205771.6|205919.5|205769.5|205929.8|205779.8|205919.5|205769.5|19
1636986350000|2021-11-15 14:25:50|205919.8|205769.8|205906.4|205756.4|205923|205773|205906.4|205756.4|20
1636986360000|2021-11-15 14:26:00|205903.7|205753.7|205938.5|205788.5|205941.5|205791.5|205903.7|205753.7|25
1636986370000|2021-11-15 14:26:10|205939.6|205789.6|205944.9|205794.9|205947.7|205797.7|205939.6|205789.6|23
1636986380000|2021-11-15 14:26:20|205945.8|205795.8|205955.3|205805.3|205955.3|205805.3|205944.9|205794.9|20
1636986390000|2021-11-15 14:26:30|205954.1|205804.1|205951.2|205801.2|205954.1|205804.1|205950.3|205800.3|18
1636986400000|2021-11-15 14:26:40|205951.6|205801.6|205951.7|205801.7|205955.8|205805.8|205951|205801|20
1636986410000|2021-11-15 14:26:50|205953.5|205803.5|205943.9|205793.9|205953.5|205803.5|205942.3|205792.3|21
1636986420000|2021-11-15 14:27:00|205943.6|205793.6|205940.9|205790.9|205943.7|205793.7|205936.8|205786.8|25
1636986430000|2021-11-15 14:27:10|205938.9|205788.9|205918.8|205768.8|205938.9|205788.9|205914.3|205764.3|22
1636986440000|2021-11-15 14:27:20|205917.9|205767.9|205909.7|205759.7|205917.9|205767.9|205909.7|205759.7|16
1636986450000|2021-11-15 14:27:30|205908.6|205758.6|205881.7|205731.7|205908.6|205758.6|205880|205730|18
1636986460000|2021-11-15 14:27:40|205881.8|205731.8|205880.9|205730.9|205881.9|205731.9|205880.5|205730.5|18
1636986470000|2021-11-15 14:27:50|205880.7|205730.7|205919.8|205769.8|205922.7|205772.7|205880.7|205730.7|19
1636986480000|2021-11-15 14:28:00|205918.9|205768.9|205920.4|205770.4|205922.6|205772.6|205910.8|205760.8|31
1636986490000|2021-11-15 14:28:10|205922.5|205772.5|205917|205767|205923.1|205773.1|205916.6|205766.6|24
1636986500000|2021-11-15 14:28:20|205916.8|205766.8|205919.7|205769.7|205920|205770|205906.9|205756.9|22
1636986510000|2021-11-15 14:28:30|205917.9|205767.9|205904.9|205754.9|205918.4|205768.4|205903.1|205753.1|21
1636986520000|2021-11-15 14:28:40|205904.8|205754.8|205899.1|205749.1|205904.8|205754.8|205896.3|205746.3|21
1636986530000|2021-11-15 14:28:50|205898.8|205748.8|205898.2|205748.2|205904.7|205754.7|205896.2|205746.2|27
1636986540000|2021-11-15 14:29:00|205897.5|205747.5|205874.5|205724.5|205905.5|205755.5|205872|205722|27
1636986550000|2021-11-15 14:29:10|205874.4|205724.4|205917.2|205767.2|205917.2|205767.2|205874.4|205724.4|24
1636986560000|2021-11-15 14:29:20|205915.7|205765.7|205916.3|205766.3|205922.4|205772.4|205912.6|205762.6|23
1636986570000|2021-11-15 14:29:30|205915.4|205765.4|205947.6|205797.6|205947.7|205797.7|205914.3|205764.3|26
1636986580000|2021-11-15 14:29:40|205947.8|205797.8|205922.3|205772.3|205947.8|205797.8|205922.1|205772.1|23
1636986590000|2021-11-15 14:29:50|205922.6|205772.6|205892.3|205742.3|205922.6|205772.6|205888.2|205738.2|31
1636986600000|2021-11-15 14:30:00|205885.6|205735.6|205885.3|205735.3|205901.8|205751.8|205876.8|205726.8|34
1636986610000|2021-11-15 14:30:10|205886.2|205736.2|205888|205738|205890.6|205740.6|205883.6|205733.6|24
1636986620000|2021-11-15 14:30:20|205887.1|205737.1|205883.2|205733.2|205887.6|205737.6|205866.9|205716.9|37
1636986630000|2021-11-15 14:30:30|205880.4|205730.4|205836.5|205686.5|205883.8|205733.8|205833.1|205683.1|32
1636986640000|2021-11-15 14:30:40|205838.8|205688.8|205842.5|205692.5|205845.8|205695.8|205833.7|205683.7|31
1636986650000|2021-11-15 14:30:50|205844.5|205694.5|205839.6|205689.6|205847.4|205697.4|205836|205686|29
1636986660000|2021-11-15 14:31:00|205839|205689|205839.6|205689.6|205841.4|205691.4|205834.7|205684.7|30
1636986670000|2021-11-15 14:31:10|205837.6|205687.6|205840.2|205690.2|205840.8|205690.8|205832.3|205682.3|31
1636986680000|2021-11-15 14:31:20|205840.4|205690.4|205866.1|205716.1|205873|205723|205840.1|205690.1|27
1636986690000|2021-11-15 14:31:30|205864.5|205714.5|205835.9|205685.9|205864.5|205714.5|205835.2|205685.2|34
1636986700000|2021-11-15 14:31:40|205835.7|205685.7|205840.7|205690.7|205841|205691|205835.7|205685.7|24
1636986710000|2021-11-15 14:31:50|205840.2|205690.2|205826.7|205676.7|205844.2|205694.2|205825.7|205675.7|31
1636986720000|2021-11-15 14:32:00|205825.9|205675.9|205829.8|205679.8|205834.1|205684.1|205824.5|205674.5|27
1636986730000|2021-11-15 14:32:10|205828.4|205678.4|205779|205629|205828.4|205678.4|205769.7|205619.7|34
1636986740000|2021-11-15 14:32:20|205778.7|205628.7|205818.9|205668.9|205828|205678|205778.7|205628.7|32
1636986750000|2021-11-15 14:32:30|205823.3|205673.3|205835.7|205685.7|205836.7|205686.7|205816.7|205666.7|28
1636986760000|2021-11-15 14:32:40|205836.7|205686.7|205848.4|205698.4|205857.9|205707.9|205833.9|205683.9|25
1636986770000|2021-11-15 14:32:50|205849.9|205699.9|205885|205735|205888.8|205738.8|205846.4|205696.4|33
1636986780000|2021-11-15 14:33:00|205884.4|205734.4|205897.3|205747.3|205898|205748|205870.7|205720.7|29
1636986790000|2021-11-15 14:33:10|205896.2|205746.2|205891.5|205741.5|205897.6|205747.6|205888.6|205738.6|19
1636986800000|2021-11-15 14:33:20|205895.3|205745.3|205907.5|205757.5|205907.5|205757.5|205893.8|205743.8|26
1636986810000|2021-11-15 14:33:30|205905.4|205755.4|205913.3|205763.3|205915.4|205765.4|205902.9|205752.9|27
1636986820000|2021-11-15 14:33:40|205913.2|205763.2|205940.5|205790.5|205943|205793|205911.8|205761.8|27
1636986830000|2021-11-15 14:33:50|205944.9|205794.9|205929.5|205779.5|205944.9|205794.9|205918.4|205768.4|34
1636986840000|2021-11-15 14:34:00|205929.4|205779.4|205917.3|205767.3|205933.7|205783.7|205915|205765|31
1636986850000|2021-11-15 14:34:10|205917.7|205767.7|205940.2|205790.2|205942|205792|205917.7|205767.7|28
1636986860000|2021-11-15 14:34:20|205940.1|205790.1|205938.6|205788.6|205941.4|205791.4|205936.4|205786.4|15
1636986870000|2021-11-15 14:34:30|205938.5|205788.5|205917.9|205767.9|205939.1|205789.1|205916.2|205766.2|26
1636986880000|2021-11-15 14:34:40|205918.5|205768.5|205930|205780|205932.6|205782.6|205916.5|205766.5|34
1636986890000|2021-11-15 14:34:50|205929.1|205779.1|205945.1|205795.1|205948.6|205798.6|205919.9|205769.9|35
1636986900000|2021-11-15 14:35:00|205950.9|205800.9|205946.1|205796.1|205953.7|205803.7|205939.8|205789.8|33
1636986910000|2021-11-15 14:35:10|205947.3|205797.3|205996.1|205846.1|206005.3|205855.3|205947.2|205797.2|37
1636986920000|2021-11-15 14:35:20|205998.9|205848.9|206014.2|205864.2|206018.5|205868.5|205998.1|205848.1|33
1636986930000|2021-11-15 14:35:30|206014.7|205864.7|206004.1|205854.1|206018.2|205868.2|206003.4|205853.4|28
1636986940000|2021-11-15 14:35:40|206004.3|205854.3|206008|205858|206011.2|205861.2|206004.3|205854.3|26
1636986950000|2021-11-15 14:35:50|206007.1|205857.1|206005.9|205855.9|206007.1|205857.1|206002.2|205852.2|26
1636986960000|2021-11-15 14:36:00|206005.2|205855.2|206004|205854|206005.3|205855.3|205975.7|205825.7|29
1636986970000|2021-11-15 14:36:10|206003.9|205853.9|206002.7|205852.7|206012.5|205862.5|205996.7|205846.7|32
1636986980000|2021-11-15 14:36:20|206003.1|205853.1|206002.9|205852.9|206005.6|205855.6|205998.9|205848.9|37
1636986990000|2021-11-15 14:36:30|206003.1|205853.1|206001.6|205851.6|206003.1|205853.1|205998.6|205848.6|30
1636987000000|2021-11-15 14:36:40|206001.8|205851.8|206010.7|205860.7|206010.9|205860.9|205997.8|205847.8|36
1636987010000|2021-11-15 14:36:50|206008.9|205858.9|205978.4|205828.4|206008.9|205858.9|205976.4|205826.4|35
1636987020000|2021-11-15 14:37:00|205975.8|205825.8|205991.3|205841.3|205994.8|205844.8|205972.8|205822.8|37
1636987030000|2021-11-15 14:37:10|205990.9|205840.9|206002.2|205852.2|206003.8|205853.8|205990.1|205840.1|34
1636987040000|2021-11-15 14:37:20|205999.7|205849.7|205984.6|205834.6|206002.2|205852.2|205984.6|205834.6|23
1636987050000|2021-11-15 14:37:30|205990|205840|205990.4|205840.4|205990.6|205840.6|205981.9|205831.9|31
1636987060000|2021-11-15 14:37:40|205987.1|205837.1|206002.7|205852.7|206004.6|205854.6|205987.1|205837.1|37
1636987070000|2021-11-15 14:37:50|206004.6|205854.6|206007.2|205857.2|206021.6|205918.4|205968.4|205851.9|32
1636987080000|2021-11-15 14:38:00|206006.5|205856.5|206014.7|205864.7|206018.3|205868.3|206004.2|205854.2|29
1636987090000|2021-11-15 14:38:10|206014.4|205864.4|206008.9|205858.9|206015.3|205865.3|205997.6|205847.6|35
1636987100000|2021-11-15 14:38:20|206006.8|205856.8|205998.5|205848.5|206008.8|205858.8|205996.1|205846.1|29
1636987110000|2021-11-15 14:38:30|205999|205849|205952.6|205802.6|206000.1|205850.1|205950.9|205800.9|36
1636987120000|2021-11-15 14:38:40|205951.6|205801.6|205945.6|205795.6|205952.3|205802.3|205940|205790|34
1636987130000|2021-11-15 14:38:50|205945.8|205795.8|205959.6|205809.6|205963.5|205813.5|205945.6|205795.6|29
1636987140000|2021-11-15 14:39:00|205970.2|205820.2|205974.8|205824.8|205996.1|205846.1|205968.6|205818.6|36
1636987150000|2021-11-15 14:39:10|205979.1|205829.1|205978.2|205828.2|205992.5|205842.5|205977.2|205827.2|31
1636987160000|2021-11-15 14:39:20|205978.6|205828.6|205975|205825|205979.1|205829.1|205973.7|205823.7|21
1636987170000|2021-11-15 14:39:30|205974.6|205824.6|205977.5|205827.5|205978|205828|205973.1|205823.1|25
1636987180000|2021-11-15 14:39:40|205978|205828|205987.5|205837.5|205988|205838|205975.8|205825.8|25
1636987190000|2021-11-15 14:39:50|205987.6|205837.6|206002.1|205852.1|206003|205853|205986.7|205836.7|31
1636987200000|2021-11-15 14:40:00|206000|205850|206006.6|205856.6|206019.7|205869.7|205998.6|205848.6|34
1636987210000|2021-11-15 14:40:10|206006.1|205856.1|206010.2|205860.2|206011.1|205861.1|206003|205853|30
1636987220000|2021-11-15 14:40:20|206010.4|205860.4|206011.7|205861.7|206011.7|205861.7|206006.8|205856.8|24
1636987230000|2021-11-15 14:40:30|206012.2|205862.2|206006.4|205856.4|206019.5|205869.5|206006.4|205856.4|35
1636987240000|2021-11-15 14:40:40|206006.8|205856.8|206044.1|205894.1|206044.1|205894.1|206002.6|205852.6|31
1636987250000|2021-11-15 14:40:50|206038.4|205888.4|206053|205903|206065.6|205915.6|206038.4|205888.4|23
1636987260000|2021-11-15 14:41:00|206053.7|205903.7|206063.2|205913.2|206072.6|205922.6|206050.9|205900.9|36
1636987270000|2021-11-15 14:41:10|206064.4|205914.4|206062|205912|206065.8|205915.8|206062|205912|19
1636987280000|2021-11-15 14:41:20|206062.2|205912.2|206057.7|205907.7|206063.9|205913.9|206053.9|205903.9|16
1636987290000|2021-11-15 14:41:30|206058.5|205908.5|206059.1|205909.1|206060.2|205910.2|206056.1|205906.1|26
1636987300000|2021-11-15 14:41:40|206059|205909|206057.4|205907.4|206059|205909|206050.5|205900.5|25
1636987310000|2021-11-15 14:41:50|206057.5|205907.5|206054|205904|206057.5|205907.5|206054|205904|27
1636987320000|2021-11-15 14:42:00|206054.3|205904.3|206070.8|205920.8|206070.8|205920.8|206054.3|205904.3|25
1636987330000|2021-11-15 14:42:10|206070.4|205920.4|206070.2|205920.2|206071.8|205921.8|206067.8|205917.8|25
1636987340000|2021-11-15 14:42:20|206069.4|205919.4|206067|205917|206071.7|205921.7|206064.9|205914.9|21
1636987350000|2021-11-15 14:42:30|206065.4|205915.4|206082|205932|206086.9|205936.9|206065.4|205915.4|34
1636987360000|2021-11-15 14:42:40|206081.7|205931.7|206081.7|205931.7|206085.3|205935.3|206079.1|205929.1|24
1636987370000|2021-11-15 14:42:50|206082.2|205932.2|206081.8|205931.8|206082.3|205932.3|206079.1|205929.1|26
1636987380000|2021-11-15 14:43:00|206082.2|205932.2|206090.5|205940.5|206090.5|205940.5|206081.9|205931.9|23
1636987390000|2021-11-15 14:43:10|206091|205941|206193.2|206043.2|206198.8|206048.8|206086.8|205936.8|32
1636987400000|2021-11-15 14:43:20|206192.8|206042.8|206239.1|206089.1|206239.1|206089.1|206192.8|206042.8|36
1636987410000|2021-11-15 14:43:30|206242|206092|206233.2|206083.2|206242|206092|206227.9|206077.9|35
1636987420000|2021-11-15 14:43:40|206227.6|206077.6|206235.9|206085.9|206237.3|206087.3|206227.6|206077.6|20
1636987430000|2021-11-15 14:43:50|206234.7|206084.7|206248.2|206098.2|206255.5|206105.5|206234.7|206084.7|34
1636987440000|2021-11-15 14:44:00|206248.9|206098.9|206215.4|206065.4|206250.7|206100.7|206210.1|206060.1|24
1636987450000|2021-11-15 14:44:10|206214.1|206064.1|206227.5|206077.5|206255.1|206105.1|206214.1|206064.1|34
1636987460000|2021-11-15 14:44:20|206226.8|206076.8|206230.1|206080.1|206232.1|206082.1|206226.8|206076.8|23
1636987470000|2021-11-15 14:44:30|206230|206080|206197.4|206047.4|206232.3|206082.3|206197.4|206047.4|28
1636987480000|2021-11-15 14:44:40|206197.5|206047.5|206194.1|206044.1|206200.6|206050.6|206193.2|206043.2|30
1636987490000|2021-11-15 14:44:50|206194.6|206044.6|206230.2|206080.2|206230.2|206080.2|206193.9|206043.9|30
1636987500000|2021-11-15 14:45:00|206238.9|206088.9|206228|206078|206240.5|206090.5|206226.1|206076.1|23
1636987510000|2021-11-15 14:45:10|206227.6|206077.6|206206.8|206056.8|206227.6|206077.6|206204.1|206054.1|33
1636987520000|2021-11-15 14:45:20|206205.9|206055.9|206181.1|206031.1|206207.3|206057.3|206180.8|206030.8|31
1636987530000|2021-11-15 14:45:30|206182.9|206032.9|206202.8|206052.8|206202.8|206052.8|206181.3|206031.3|28
1636987540000|2021-11-15 14:45:40|206197.6|206047.6|206292.7|206142.7|206301.2|206151.2|206197.6|206047.6|36
1636987550000|2021-11-15 14:45:50|206293.5|206143.5|206263.8|206113.8|206297|206147|206263.3|206113.3|31
1636987560000|2021-11-15 14:46:00|206265.6|206115.6|206213.7|206063.7|206270.8|206120.8|206210.4|206060.4|31
1636987570000|2021-11-15 14:46:10|206210.6|206060.6|206234|206084|206237.2|206087.2|206207.4|206057.4|30
1636987580000|2021-11-15 14:46:20|206238.1|206088.1|206247.2|206097.2|206251.2|206101.2|206234.8|206084.8|29
1636987590000|2021-11-15 14:46:30|206246.5|206096.5|206233.2|206083.2|206247.5|206097.5|206231.8|206081.8|28
1636987600000|2021-11-15 14:46:40|206232|206082|206242.1|206092.1|206242.8|206092.8|206214.8|206064.8|34
1636987610000|2021-11-15 14:46:50|206242.7|206092.7|206237|206087|206243.1|206093.1|206237|206087|15
1636987620000|2021-11-15 14:47:00|206226.1|206076.1|206237.1|206087.1|206238.1|206088.1|206219|206069|21
1636987630000|2021-11-15 14:47:10|206238.7|206088.7|206247.6|206097.6|206252.4|206102.4|206238.7|206088.7|29
1636987640000|2021-11-15 14:47:20|206247.7|206097.7|206213.3|206063.3|206249.8|206099.8|206213.3|206063.3|26
1636987650000|2021-11-15 14:47:30|206213.5|206063.5|206221.5|206071.5|206221.6|206071.6|206211.4|206061.4|21
1636987660000|2021-11-15 14:47:40|206222.5|206072.5|206228.3|206078.3|206230.1|206080.1|206218.4|206068.4|25
1636987670000|2021-11-15 14:47:50|206227.8|206077.8|206244.5|206094.5|206245.7|206095.7|206227.2|206077.2|23
1636987680000|2021-11-15 14:48:00|206243.5|206093.5|206299.7|206149.7|206300.7|206150.7|206242.9|206092.9|22
1636987690000|2021-11-15 14:48:10|206299.1|206149.1|206300.6|206150.6|206304.6|206154.6|206296.7|206146.7|22
1636987700000|2021-11-15 14:48:20|206301.3|206151.3|206291.1|206141.1|206301.3|206151.3|206284.9|206134.9|25
1636987710000|2021-11-15 14:48:30|206290.2|206140.2|206301.8|206151.8|206301.8|206151.8|206288.7|206138.7|28
1636987720000|2021-11-15 14:48:40|206303.1|206153.1|206302.8|206152.8|206308.5|206158.5|206302.3|206152.3|25
1636987730000|2021-11-15 14:48:50|206302.3|206152.3|206300.5|206150.5|206306.3|206156.3|206300.2|206150.2|25
1636987740000|2021-11-15 14:49:00|206300.1|206150.1|206297.9|206147.9|206308.5|206158.5|206289.7|206139.7|25
1636987750000|2021-11-15 14:49:10|206297.6|206147.6|206296.6|206146.6|206300.4|206150.4|206294.8|206144.8|25
1636987760000|2021-11-15 14:49:20|206296.5|206146.5|206306.2|206156.2|206309.5|206159.5|206296|206146|19
1636987770000|2021-11-15 14:49:30|206306.6|206156.6|206301|206151|206306.6|206156.6|206301|206151|24
1636987780000|2021-11-15 14:49:40|206300.8|206150.8|206299.3|206149.3|206302.8|206152.8|206299.3|206149.3|19
1636987790000|2021-11-15 14:49:50|206299.7|206149.7|206299.1|206149.1|206300.3|206150.3|206297|206147|32
1636987800000|2021-11-15 14:50:00|206298.8|206148.8|206286.3|206136.3|206307.5|206157.5|206285.9|206135.9|31
1636987810000|2021-11-15 14:50:10|206285.5|206135.5|206245.5|206095.5|206287|206137|206244.8|206094.8|29
1636987820000|2021-11-15 14:50:20|206244.8|206094.8|206247.5|206097.5|206248|206098|206244.8|206094.8|24
1636987830000|2021-11-15 14:50:30|206246.2|206096.2|206264.4|206114.4|206264.9|206114.9|206246.2|206096.2|33
1636987840000|2021-11-15 14:50:40|206264.1|206114.1|206290.7|206140.7|206299.9|206149.9|206264.1|206114.1|36
1636987850000|2021-11-15 14:50:50|206297.8|206147.8|206290.6|206140.6|206305.1|206155.1|206286.3|206136.3|32
1636987860000|2021-11-15 14:51:00|206291.2|206141.2|206307.3|206157.3|206307.6|206157.6|206291.2|206141.2|23
1636987870000|2021-11-15 14:51:10|206307.7|206157.7|206356.4|206206.4|206356.4|206206.4|206307.1|206157.1|22
1636987880000|2021-11-15 14:51:20|206359.4|206209.4|206359.8|206209.8|206361.7|206211.7|206339.3|206189.3|26
1636987890000|2021-11-15 14:51:30|206358.4|206208.4|206341.2|206191.2|206359.2|206209.2|206339.3|206189.3|30
1636987900000|2021-11-15 14:51:40|206339.1|206189.1|206339.7|206189.7|206341.3|206191.3|206337.9|206187.9|20
1636987910000|2021-11-15 14:51:50|206336.1|206186.1|206345.2|206195.2|206348.8|206198.8|206336.1|206186.1|25
1636987920000|2021-11-15 14:52:00|206345.4|206195.4|206352.4|206202.4|206353.1|206203.1|206345.4|206195.4|24
1636987930000|2021-11-15 14:52:10|206351.6|206201.6|206340.9|206190.9|206351.8|206201.8|206337.6|206187.6|27
1636987940000|2021-11-15 14:52:20|206341.1|206191.1|206334.4|206184.4|206341.1|206191.1|206332|206182|26
1636987950000|2021-11-15 14:52:30|206335.4|206185.4|206294.1|206144.1|206337.6|206187.6|206293.2|206143.2|31
1636987960000|2021-11-15 14:52:40|206293.9|206143.9|206298.7|206148.7|206300.6|206150.6|206293.6|206143.6|26
1636987970000|2021-11-15 14:52:50|206298.1|206148.1|206290.6|206140.6|206301.1|206151.1|206289.8|206139.8|30
1636987980000|2021-11-15 14:53:00|206290.4|206140.4|206297.3|206147.3|206317.7|206173.2|206223.2|206109.6|32
1636987990000|2021-11-15 14:53:10|206296.8|206146.8|206293.5|206143.5|206296.8|206146.8|206290.3|206140.3|27
1636988000000|2021-11-15 14:53:20|206293.4|206143.4|206242.1|206092.1|206295.9|206145.9|206242.1|206092.1|28
1636988010000|2021-11-15 14:53:30|206243.1|206093.1|206244.6|206094.6|206246.1|206096.1|206241.8|206091.8|24
1636988020000|2021-11-15 14:53:40|206244.5|206094.5|206248.1|206098.1|206250.6|206100.6|206241.8|206091.8|22
1636988030000|2021-11-15 14:53:50|206246.9|206096.9|206204.7|206054.7|206248.2|206098.2|206203.8|206053.8|23
1636988040000|2021-11-15 14:54:00|206205.3|206055.3|206203|206053|206205.3|206055.3|206200.7|206050.7|25
1636988050000|2021-11-15 14:54:10|206202.9|206052.9|206195.8|206045.8|206204.5|206054.5|206195.6|206045.6|21
1636988060000|2021-11-15 14:54:20|206196.6|206046.6|206184.6|206034.6|206197.4|206047.4|206163.3|206013.3|18
1636988070000|2021-11-15 14:54:30|206186.7|206036.7|206194.3|206044.3|206194.3|206044.3|206168|206018|29
1636988080000|2021-11-15 14:54:40|206193|206043|206119.6|205969.6|206199.2|206049.2|206119.6|205969.6|29
1636988090000|2021-11-15 14:54:50|206120.3|205970.3|206086.9|205936.9|206125.4|206007.5|206057.5|205929.1|34
1636988100000|2021-11-15 14:55:00|206087.1|205937.1|206093.4|205943.4|206104.1|205954.1|206084.8|205934.8|37
1636988110000|2021-11-15 14:55:10|206090.3|205940.3|206093.7|205943.7|206098.6|205948.6|206090.3|205940.3|25
1636988120000|2021-11-15 14:55:20|206094.7|205944.7|206134.3|205984.3|206149.5|205999.5|206093.4|205943.4|38
1636988130000|2021-11-15 14:55:30|206127.3|205977.3|206115.6|205965.6|206129.4|205979.4|206085.8|205935.8|34
1636988140000|2021-11-15 14:55:40|206116.7|205966.7|206046|205896|206116.7|205966.7|206043.4|205893.4|32
1636988150000|2021-11-15 14:55:50|206045.8|205895.8|206060.9|205910.9|206062.5|205912.5|206031|205881|36
1636988160000|2021-11-15 14:56:00|206062|205912|206105.1|205955.1|206106|205956|206062|205912|34
1636988170000|2021-11-15 14:56:10|206104.5|205954.5|206092.1|205942.1|206105.3|205955.3|206090.5|205940.5|25
1636988180000|2021-11-15 14:56:20|206092.3|205942.3|206096|205946|206114.2|205964.2|206084.9|205934.9|31
1636988190000|2021-11-15 14:56:30|206095.8|205945.8|206103.2|205953.2|206108|205958|206071|205921|31
1636988200000|2021-11-15 14:56:40|206102.9|205952.9|206089.7|205939.7|206103.5|205953.5|206074.5|205924.5|33
1636988210000|2021-11-15 14:56:50|206091.3|205941.3|206125.7|205975.7|206141.6|205991.6|206087.9|205937.9|36
1636988220000|2021-11-15 14:57:00|206126.1|205976.1|206142.8|205992.8|206146.6|205996.6|206125.2|205975.2|38
1636988230000|2021-11-15 14:57:10|206138.4|205988.4|206165.3|206015.3|206165.3|206015.3|206138.4|205988.4|23
1636988240000|2021-11-15 14:57:20|206181.7|206031.7|206176.5|206026.5|206182.5|206032.5|206160.4|206010.4|33
1636988250000|2021-11-15 14:57:30|206179.5|206029.5|206201.7|206051.7|206212.9|206062.9|206178.8|206028.8|31
1636988260000|2021-11-15 14:57:40|206203.8|206053.8|206207.4|206057.4|206210|206060|206203.8|206053.8|28
1636988270000|2021-11-15 14:57:50|206205.9|206055.9|206203.6|206053.6|206207.5|206057.5|206196|206046|20
1636988280000|2021-11-15 14:58:00|206203.2|206053.2|206227.5|206077.5|206228.9|206078.9|206201.3|206051.3|31
1636988290000|2021-11-15 14:58:10|206228.5|206078.5|206259.4|206109.4|206259.8|206109.8|206228.2|206078.2|32
1636988300000|2021-11-15 14:58:20|206258.5|206108.5|206243.8|206093.8|206261.3|206111.3|206239.5|206089.5|27
1636988310000|2021-11-15 14:58:30|206243.5|206093.5|206255.2|206105.2|206255.6|206105.6|206238.4|206088.4|28
1636988320000|2021-11-15 14:58:40|206255.6|206105.6|206285|206135|206290.8|206140.8|206254.5|206104.5|30
1636988330000|2021-11-15 14:58:50|206285.4|206135.4|206283.6|206133.6|206286.7|206136.7|206282.7|206132.7|22
1636988340000|2021-11-15 14:59:00|206284.6|206134.6|206305.2|206155.2|206305.2|206155.2|206284.6|206134.6|28
1636988350000|2021-11-15 14:59:10|206298.3|206148.3|206293.7|206143.7|206298.3|206148.3|206293.7|206143.7|22
1636988360000|2021-11-15 14:59:20|206293.8|206143.8|206333.5|206183.5|206341|206191|206292.1|206142.1|29
1636988370000|2021-11-15 14:59:30|206333.7|206183.7|206337.1|206187.1|206338|206188|206333.7|206183.7|28
1636988380000|2021-11-15 14:59:40|206337.5|206187.5|206292.3|206142.3|206337.9|206187.9|206292.3|206142.3|31
1636988390000|2021-11-15 14:59:50|206283.8|206133.8|206253.3|206103.3|206287.3|206137.3|206253.3|206103.3|29
1636988400000|2021-11-15 15:00:00|206255.1|206105.1|206240.2|206090.2|206255.3|206105.3|206239.6|206089.6|24
1636988410000|2021-11-15 15:00:10|206240.6|206090.6|206229.8|206079.8|206242.8|206092.8|206218.4|206068.4|30
1636988420000|2021-11-15 15:00:20|206228.8|206078.8|206243.5|206093.5|206246.1|206096.1|206228.8|206078.8|32
1636988430000|2021-11-15 15:00:30|206245.1|206095.1|206241.3|206091.3|206255.4|206105.4|206235.5|206085.5|32
1636988440000|2021-11-15 15:00:40|206238.2|206088.2|206247.3|206097.3|206247.6|206097.6|206208.9|206058.9|33
1636988450000|2021-11-15 15:00:50|206253.3|206103.3|206246.4|206096.4|206256.6|206106.6|206239.4|206089.4|32
1636988460000|2021-11-15 15:01:00|206244.6|206094.6|206236.3|206086.3|206262.1|206112.1|206218.7|206068.7|40
1636988470000|2021-11-15 15:01:10|206237.3|206087.3|206246.9|206096.9|206259.4|206109.4|206236.5|206086.5|39
1636988480000|2021-11-15 15:01:20|206249.1|206099.1|206253.1|206103.1|206259.4|206109.4|206246.2|206096.2|31
1636988490000|2021-11-15 15:01:30|206253.2|206103.2|206271|206121|206273.4|206123.4|206252.3|206102.3|26
1636988500000|2021-11-15 15:01:40|206277.1|206127.1|206294.9|206144.9|206296.2|206146.2|206274.4|206124.4|20
1636988510000|2021-11-15 15:01:50|206296.3|206146.3|206355|206205|206356|206206|206295.4|206145.4|33
1636988520000|2021-11-15 15:02:00|206359.5|206209.5|206405.9|206255.9|206412.2|206262.2|206358.1|206208.1|36
1636988530000|2021-11-15 15:02:10|206403.1|206253.1|206398.3|206248.3|206407|206257|206397.8|206247.8|29
1636988540000|2021-11-15 15:02:20|206399.1|206249.1|206348.2|206198.2|206399.1|206249.1|206348.2|206198.2|25
1636988550000|2021-11-15 15:02:30|206358.4|206208.4|206369.1|206219.1|206370.3|206220.3|206354.7|206204.7|21
1636988560000|2021-11-15 15:02:40|206368.6|206218.6|206402|206252|206403.8|206253.8|206368.6|206218.6|31
1636988570000|2021-11-15 15:02:50|206400.8|206250.8|206395.3|206245.3|206400.8|206250.8|206390.8|206240.8|19
1636988580000|2021-11-15 15:03:00|206395.9|206245.9|206391.2|206241.2|206396|206246|206376.4|206226.4|31
1636988590000|2021-11-15 15:03:10|206389.9|206239.9|206384.6|206234.6|206413|206263|206384.6|206234.6|31
1636988600000|2021-11-15 15:03:20|206386.2|206236.2|206388.9|206238.9|206399.5|206249.5|206384.3|206234.3|28
1636988610000|2021-11-15 15:03:30|206387.3|206237.3|206392.3|206242.3|206392.3|206242.3|206385.6|206235.6|23
1636988620000|2021-11-15 15:03:40|206380.9|206230.9|206384.6|206234.6|206407|206257|206378.2|206228.2|36
1636988630000|2021-11-15 15:03:50|206383.5|206233.5|206378|206228|206392.2|206242.2|206378|206228|33
1636988640000|2021-11-15 15:04:00|206379.7|206229.7|206395.1|206245.1|206397.2|206247.2|206379.7|206229.7|28
1636988650000|2021-11-15 15:04:10|206395.3|206245.3|206412|206262|206416.3|206266.3|206395.1|206245.1|25
1636988660000|2021-11-15 15:04:20|206412.1|206262.1|206416.2|206266.2|206420.1|206270.1|206412.1|206262.1|27
1636988670000|2021-11-15 15:04:30|206415.5|206265.5|206447.6|206297.6|206448.1|206298.1|206415.5|206265.5|25
1636988680000|2021-11-15 15:04:40|206447.7|206297.7|206411.1|206261.1|206451.3|206301.3|206411.1|206261.1|31
1636988690000|2021-11-15 15:04:50|206413|206263|206415.1|206265.1|206435.7|206285.7|206392.4|206242.4|27
1636988700000|2021-11-15 15:05:00|206414.5|206264.5|206429.6|206279.6|206448.6|206298.6|206414.4|206264.4|32
1636988710000|2021-11-15 15:05:10|206429|206279|206490.3|206340.3|206491.2|206341.2|206429|206279|35
1636988720000|2021-11-15 15:05:20|206490.7|206340.7|206476.4|206326.4|206520.6|206370.6|206471.9|206321.9|40
1636988730000|2021-11-15 15:05:30|206474.3|206324.3|206495.9|206345.9|206499|206349|206473.1|206323.1|27
1636988740000|2021-11-15 15:05:40|206495.5|206345.5|206542.3|206392.3|206542.3|206392.3|206495.5|206345.5|33
1636988750000|2021-11-15 15:05:50|206540.8|206390.8|206531.7|206381.7|206542.3|206392.3|206510.7|206360.7|34
1636988760000|2021-11-15 15:06:00|206533.1|206383.1|206535.6|206385.6|206536|206386|206529.8|206379.8|28
1636988770000|2021-11-15 15:06:10|206537.1|206387.1|206549.2|206399.2|206551|206401|206525.2|206375.2|32
1636988780000|2021-11-15 15:06:20|206549.5|206399.5|206551.2|206401.2|206552.2|206402.2|206549.3|206399.3|24
1636988790000|2021-11-15 15:06:30|206551.7|206401.7|206559.7|206409.7|206563.7|206413.7|206550.6|206400.6|25
1636988800000|2021-11-15 15:06:40|206561|206411|206518.9|206368.9|206564.3|206414.3|206515.6|206365.6|27
1636988810000|2021-11-15 15:06:50|206520.5|206370.5|206501.8|206351.8|206520.5|206370.5|206500.4|206350.4|25
1636988820000|2021-11-15 15:07:00|206503.5|206353.5|206466.5|206316.5|206503.6|206353.6|206466|206316|26
1636988830000|2021-11-15 15:07:10|206468.6|206318.6|206482.3|206332.3|206482.3|206332.3|206453.2|206303.2|29
1636988840000|2021-11-15 15:07:20|206482.8|206332.8|206496.3|206346.3|206498.5|206348.5|206482.8|206332.8|29
1636988850000|2021-11-15 15:07:30|206496.9|206346.9|206418.6|206268.6|206497|206347|206411.5|206261.5|37
1636988860000|2021-11-15 15:07:40|206418.4|206268.4|206419.7|206269.7|206424.1|206274.1|206410.3|206260.3|23
1636988870000|2021-11-15 15:07:50|206420.8|206270.8|206460.9|206310.9|206460.9|206310.9|206418|206268|27
1636988880000|2021-11-15 15:08:00|206461.9|206311.9|206455|206305|206461.9|206311.9|206451.4|206301.4|29
1636988890000|2021-11-15 15:08:10|206454.7|206304.7|206419.7|206269.7|206455.9|206305.9|206419|206269|28
1636988900000|2021-11-15 15:08:20|206419.8|206269.8|206358|206208|206419.8|206269.8|206358|206208|29
1636988910000|2021-11-15 15:08:30|206359.2|206209.2|206398.4|206248.4|206440.2|206290.2|206359.2|206209.2|32
1636988920000|2021-11-15 15:08:40|206398.7|206248.7|206371.9|206221.9|206408.8|206258.8|206371.9|206221.9|39
1636988930000|2021-11-15 15:08:50|206375.2|206225.2|206373.9|206223.9|206380.7|206230.7|206371.3|206221.3|28
1636988940000|2021-11-15 15:09:00|206373.8|206223.8|206379.7|206229.7|206379.7|206229.7|206364.3|206214.3|32
1636988950000|2021-11-15 15:09:10|206378.4|206228.4|206388.2|206238.2|206389.5|206239.5|206378.4|206228.4|22
1636988960000|2021-11-15 15:09:20|206391.8|206241.8|206453.2|206303.2|206453.4|206303.4|206380.4|206230.4|34
1636988970000|2021-11-15 15:09:30|206452|206302|206418.7|206268.7|206452.2|206302.2|206411.8|206261.8|33
1636988980000|2021-11-15 15:09:40|206416.6|206266.6|206405.2|206255.2|206417.1|206267.1|206400.3|206250.3|35
1636988990000|2021-11-15 15:09:50|206407.1|206257.1|206402.1|206252.1|206409.6|206259.6|206400.5|206250.5|27
1636989000000|2021-11-15 15:10:00|206401.7|206251.7|206404.6|206254.6|206410.9|206260.9|206397.2|206247.2|32
1636989010000|2021-11-15 15:10:10|206404.9|206254.9|206395.9|206245.9|206405.1|206255.1|206387.9|206237.9|31
1636989020000|2021-11-15 15:10:20|206395.3|206245.3|206381.4|206231.4|206405.1|206255.1|206379.4|206229.4|28
1636989030000|2021-11-15 15:10:30|206378.8|206228.8|206376.6|206226.6|206379|206229|206376|206226|23
1636989040000|2021-11-15 15:10:40|206376.9|206226.9|206375.1|206225.1|206377.2|206227.2|206374.5|206224.5|22
1636989050000|2021-11-15 15:10:50|206376|206226|206376.1|206226.1|206376.6|206226.6|206375.5|206225.5|16
1636989060000|2021-11-15 15:11:00|206375.9|206225.9|206359.6|206209.6|206375.9|206225.9|206357.2|206207.2|23
1636989070000|2021-11-15 15:11:10|206360|206210|206394.2|206244.2|206397.7|206247.7|206358.7|206208.7|29
1636989080000|2021-11-15 15:11:20|206393.3|206243.3|206418.8|206268.8|206434.7|206284.7|206392.2|206242.2|31
1636989090000|2021-11-15 15:11:30|206422.1|206272.1|206421.9|206271.9|206431.4|206281.4|206420.9|206270.9|30
1636989100000|2021-11-15 15:11:40|206422.6|206272.6|206398.5|206248.5|206423.5|206273.5|206395.6|206245.6|24
1636989110000|2021-11-15 15:11:50|206396.1|206246.1|206376.5|206226.5|206396.6|206246.6|206376.5|206226.5|28
1636989120000|2021-11-15 15:12:00|206377.7|206227.7|206371.7|206221.7|206377.7|206227.7|206369.3|206219.3|20
1636989130000|2021-11-15 15:12:10|206366.7|206216.7|206367.4|206217.4|206376.2|206226.2|206360.4|206210.4|28
1636989140000|2021-11-15 15:12:20|206367.3|206217.3|206351.4|206201.4|206367.8|206217.8|206351.4|206201.4|24
1636989150000|2021-11-15 15:12:30|206351.6|206201.6|206350.2|206200.2|206351.7|206201.7|206344|206194|23
1636989160000|2021-11-15 15:12:40|206350.4|206200.4|206368.2|206218.2|206378.7|206228.7|206346.3|206196.3|27
1636989170000|2021-11-15 15:12:50|206368.4|206218.4|206358.5|206208.5|206368.5|206218.5|206346.2|206196.2|32
1636989180000|2021-11-15 15:13:00|206362.2|206212.2|206324.5|206174.5|206362.2|206212.2|206324.5|206174.5|37
1636989190000|2021-11-15 15:13:10|206325.5|206175.5|206330|206180|206330.2|206180.2|206322.7|206172.7|21
1636989200000|2021-11-15 15:13:20|206330.9|206180.9|206323.1|206173.1|206334.1|206184.1|206322.6|206172.6|31
1636989210000|2021-11-15 15:13:30|206323.9|206173.9|206304.3|206154.3|206326.7|206176.7|206296.5|206146.5|34
1636989220000|2021-11-15 15:13:40|206303.7|206153.7|206292.7|206142.7|206304.1|206154.1|206290|206140|32
1636989230000|2021-11-15 15:13:50|206291.7|206141.7|206252.4|206102.4|206299.5|206149.5|206252.4|206102.4|33
1636989240000|2021-11-15 15:14:00|206252.9|206102.9|206258.2|206108.2|206270.3|206120.3|206247.6|206097.6|36
1636989250000|2021-11-15 15:14:10|206256.4|206106.4|206257.3|206107.3|206260.1|206110.1|206255.6|206105.6|27
1636989260000|2021-11-15 15:14:20|206257|206107|206266.6|206116.6|206275.1|206125.1|206256.1|206106.1|29
1636989270000|2021-11-15 15:14:30|206265.6|206115.6|206251|206101|206265.6|206115.6|206245.7|206095.7|29
1636989280000|2021-11-15 15:14:40|206247.4|206097.4|206273.1|206123.1|206275.8|206125.8|206247.4|206097.4|28
1636989290000|2021-11-15 15:14:50|206274.3|206124.3|206285|206135|206285|206135|206270.2|206120.2|35
1636989300000|2021-11-15 15:15:00|206287.5|206137.5|206312.9|206162.9|206314.6|206164.6|206284.8|206134.8|36
1636989310000|2021-11-15 15:15:10|206313.2|206163.2|206292.8|206142.8|206318.4|206168.4|206292.8|206142.8|40
1636989320000|2021-11-15 15:15:20|206294|206144|206332.5|206182.5|206335.1|206185.1|206294|206144|35
1636989330000|2021-11-15 15:15:30|206333.1|206183.1|206380.9|206230.9|206380.9|206230.9|206332.7|206182.7|28
1636989340000|2021-11-15 15:15:40|206381.3|206231.3|206386.5|206236.5|206390.8|206240.8|206370.8|206220.8|34
1636989350000|2021-11-15 15:15:50|206385.1|206235.1|206380.8|206230.8|206393.3|206243.3|206380.1|206230.1|36
1636989360000|2021-11-15 15:16:00|206384.4|206234.4|206466.6|206316.6|206466.6|206316.6|206375.6|206225.6|30
1636989370000|2021-11-15 15:16:10|206469.4|206319.4|206385|206235|206476.2|206326.2|206383.6|206233.6|36
1636989380000|2021-11-15 15:16:20|206387|206237|206385.8|206235.8|206396.9|206246.9|206384.9|206234.9|29
1636989390000|2021-11-15 15:16:30|206386.5|206236.5|206379.3|206229.3|206386.5|206236.5|206377.7|206227.7|26
1636989400000|2021-11-15 15:16:40|206379.4|206229.4|206384.2|206234.2|206388.1|206238.1|206378.7|206228.7|23
1636989410000|2021-11-15 15:16:50|206384|206234|206386.8|206236.8|206388.5|206238.5|206383.8|206233.8|17
1636989420000|2021-11-15 15:17:00|206387|206237|206382.2|206232.2|206387.3|206237.3|206380.1|206230.1|26
1636989430000|2021-11-15 15:17:10|206379.8|206229.8|206357.7|206207.7|206379.8|206229.8|206355.5|206205.5|34
1636989440000|2021-11-15 15:17:20|206358|206208|206373.2|206223.2|206374|206224|206358|206208|29
1636989450000|2021-11-15 15:17:30|206373.5|206223.5|206364.1|206214.1|206374.1|206224.1|206355.4|206205.4|29
1636989460000|2021-11-15 15:17:40|206363|206213|206360.6|206210.6|206366.6|206216.6|206360|206210|20
1636989470000|2021-11-15 15:17:50|206360.2|206210.2|206362|206212|206362|206212|206359.4|206209.4|12
1636989480000|2021-11-15 15:18:00|206362.5|206212.5|206379.5|206229.5|206379.8|206229.8|206362.5|206212.5|27
1636989490000|2021-11-15 15:18:10|206379.3|206229.3|206439.8|206289.8|206439.8|206289.8|206379.3|206229.3|31
1636989500000|2021-11-15 15:18:20|206436.3|206286.3|206447.8|206297.8|206466.3|206316.3|206436.3|206286.3|29
1636989510000|2021-11-15 15:18:30|206447.7|206297.7|206472.6|206322.6|206472.6|206322.6|206438.6|206288.6|37
1636989520000|2021-11-15 15:18:40|206472.4|206322.4|206476.3|206326.3|206477.5|206327.5|206470.8|206320.8|27
1636989530000|2021-11-15 15:18:50|206476.9|206326.9|206507.6|206357.6|206507.6|206357.6|206474.4|206324.4|32
1636989540000|2021-11-15 15:19:00|206508.8|206358.8|206507.2|206357.2|206515.3|206365.3|206505.8|206355.8|36
1636989550000|2021-11-15 15:19:10|206506.9|206356.9|206509|206359|206510.1|206360.1|206504.9|206354.9|29
1636989560000|2021-11-15 15:19:20|206507.4|206357.4|206547.1|206397.1|206551.3|206401.3|206507.4|206357.4|29
1636989570000|2021-11-15 15:19:30|206551|206401|206542.7|206392.7|206551.6|206401.6|206536.4|206386.4|28
1636989580000|2021-11-15 15:19:40|206543.8|206393.8|206480.1|206330.1|206543.8|206393.8|206474.9|206324.9|34
1636989590000|2021-11-15 15:19:50|206480.9|206330.9|206503|206353|206521.5|206371.5|206480|206330|30
1636989600000|2021-11-15 15:20:00|206501.9|206351.9|206486.5|206336.5|206502.3|206352.3|206484.2|206334.2|31
1636989610000|2021-11-15 15:20:10|206483.6|206333.6|206494.6|206344.6|206497.6|206347.6|206475.3|206325.3|33
1636989620000|2021-11-15 15:20:20|206493.8|206343.8|206494.6|206344.6|206499.9|206349.9|206485.7|206335.7|32
1636989630000|2021-11-15 15:20:30|206493.1|206343.1|206487.9|206337.9|206493.1|206343.1|206477.9|206327.9|30
1636989640000|2021-11-15 15:20:40|206488.2|206338.2|206477|206327|206488.2|206338.2|206470.6|206320.6|33
1636989650000|2021-11-15 15:20:50|206476.6|206326.6|206459.9|206309.9|206478.4|206374.5|206424.5|206300.7|32
1636989660000|2021-11-15 15:21:00|206460.6|206310.6|206465|206315|206471|206321|206460.1|206310.1|27
1636989670000|2021-11-15 15:21:10|206464.1|206314.1|206465.4|206315.4|206468.2|206318.2|206464.1|206314.1|29
1636989680000|2021-11-15 15:21:20|206466.6|206316.6|206507|206357|206509.8|206359.8|206461.8|206311.8|27
1636989690000|2021-11-15 15:21:30|206506.1|206356.1|206497|206347|206506.2|206356.2|206497|206347|24
1636989700000|2021-11-15 15:21:40|206496.8|206346.8|206488.9|206338.9|206501.4|206351.4|206485|206335|19
1636989710000|2021-11-15 15:21:50|206491.9|206341.9|206494.6|206344.6|206498.8|206390|206435.2|206333.7|25
1636989720000|2021-11-15 15:22:00|206493.9|206343.9|206504.2|206354.2|206511.3|206361.3|206493.4|206343.4|30
1636989730000|2021-11-15 15:22:10|206503.4|206353.4|206495.7|206345.7|206503.4|206353.4|206490.7|206340.7|31
1636989740000|2021-11-15 15:22:20|206493.8|206343.8|206492.9|206342.9|206499.9|206349.9|206492.9|206342.9|20
1636989750000|2021-11-15 15:22:30|206493.1|206343.1|206446.2|206296.2|206493.1|206343.1|206446.1|206296.1|31
1636989760000|2021-11-15 15:22:40|206443.7|206293.7|206456.8|206306.8|206459.4|206309.4|206443.3|206293.3|27
1636989770000|2021-11-15 15:22:50|206459.2|206309.2|206469.4|206319.4|206475.7|206325.7|206455.8|206305.8|29
1636989780000|2021-11-15 15:23:00|206469.9|206319.9|206479.8|206329.8|206480|206330|206469.9|206319.9|31
1636989790000|2021-11-15 15:23:10|206478.7|206328.7|206478.2|206328.2|206482.4|206332.4|206475.2|206325.2|26
1636989800000|2021-11-15 15:23:20|206484.5|206334.5|206511.8|206361.8|206512.8|206362.8|206483.6|206333.6|26
1636989810000|2021-11-15 15:23:30|206520.3|206370.3|206532.4|206382.4|206535.5|206385.5|206515.2|206365.2|28
1636989820000|2021-11-15 15:23:40|206531.8|206381.8|206538.4|206388.4|206541.7|206391.7|206531.6|206381.6|30
1636989830000|2021-11-15 15:23:50|206528|206378|206514.6|206364.6|206528|206378|206512.6|206362.6|28
1636989840000|2021-11-15 15:24:00|206515|206365|206501.5|206351.5|206515|206365|206488.1|206338.1|31
1636989850000|2021-11-15 15:24:10|206501.3|206351.3|206523.8|206373.8|206526.5|206376.5|206501.3|206351.3|34
1636989860000|2021-11-15 15:24:20|206524.3|206374.3|206513.5|206363.5|206524.3|206374.3|206507.8|206357.8|26
1636989870000|2021-11-15 15:24:30|206512.8|206362.8|206540.2|206390.2|206544.3|206394.3|206512.8|206362.8|39
1636989880000|2021-11-15 15:24:40|206539.9|206389.9|206540.9|206390.9|206545|206395|206538.8|206388.8|29
1636989890000|2021-11-15 15:24:50|206541|206391|206512.7|206362.7|206541.7|206391.7|206512.1|206362.1|21
1636989900000|2021-11-15 15:25:00|206507.9|206357.9|206499.8|206349.8|206509|206359|206494.2|206344.2|29
1636989910000|2021-11-15 15:25:10|206499.4|206349.4|206483.9|206333.9|206499.4|206349.4|206483|206333|29
1636989920000|2021-11-15 15:25:20|206483.3|206333.3|206481.4|206331.4|206483.5|206333.5|206481.3|206331.3|28
1636989930000|2021-11-15 15:25:30|206481.5|206331.5|206483.9|206333.9|206484.6|206334.6|206481.5|206331.5|12
1636989940000|2021-11-15 15:25:40|206483.4|206333.4|206484.4|206334.4|206484.5|206334.5|206483.4|206333.4|6
1636989950000|2021-11-15 15:25:50|206478.3|206328.3|206462.8|206312.8|206480.4|206330.4|206461.8|206311.8|29
1636989960000|2021-11-15 15:26:00|206463|206313|206461.2|206311.2|206466.1|206316.1|206459.9|206309.9|22
1636989970000|2021-11-15 15:26:10|206461.9|206311.9|206460.5|206310.5|206463.2|206313.2|206458.5|206308.5|20
1636989980000|2021-11-15 15:26:20|206460.6|206310.6|206468.4|206318.4|206468.4|206318.4|206457.6|206307.6|20
1636989990000|2021-11-15 15:26:30|206468.8|206318.8|206480.4|206330.4|206493.5|206343.5|206464.3|206314.3|31
1636990000000|2021-11-15 15:26:40|206476.6|206326.6|206478.1|206328.1|206479.7|206329.7|206474.6|206324.6|25
1636990010000|2021-11-15 15:26:50|206476.1|206326.1|206475.3|206325.3|206479|206329|206474.5|206324.5|21
1636990020000|2021-11-15 15:27:00|206475.2|206325.2|206476.7|206326.7|206477.3|206327.3|206475.2|206325.2|17
1636990030000|2021-11-15 15:27:10|206477.1|206327.1|206481.9|206331.9|206481.9|206331.9|206476.8|206326.8|21
1636990040000|2021-11-15 15:27:20|206481.3|206331.3|206491.1|206341.1|206502.6|206352.6|206479.7|206329.7|26
1636990050000|2021-11-15 15:27:30|206491.3|206341.3|206459.9|206309.9|206493.7|206343.7|206459.1|206309.1|31
1636990060000|2021-11-15 15:27:40|206460.4|206310.4|206451.8|206301.8|206460.4|206310.4|206450.9|206300.9|16
1636990070000|2021-11-15 15:27:50|206451.6|206301.6|206464.9|206314.9|206465.9|206315.9|206448.4|206298.4|32
1636990080000|2021-11-15 15:28:00|206465.4|206315.4|206480.3|206330.3|206480.3|206330.3|206464.9|206314.9|17
1636990090000|2021-11-15 15:28:10|206481.5|206331.5|206479.1|206329.1|206481.6|206331.6|206476.2|206326.2|27
1636990100000|2021-11-15 15:28:20|206478.1|206328.1|206497.8|206347.8|206499.7|206349.7|206478.1|206328.1|23
1636990110000|2021-11-15 15:28:30|206501.7|206351.7|206495.1|206345.1|206505|206355|206495.1|206345.1|28
1636990120000|2021-11-15 15:28:40|206495.8|206345.8|206524.2|206374.2|206524.2|206374.2|206495.8|206345.8|25
1636990130000|2021-11-15 15:28:50|206525.2|206375.2|206585.8|206435.8|206586.6|206436.6|206525|206375|36
1636990140000|2021-11-15 15:29:00|206579.4|206429.4|206584.5|206434.5|206586.1|206436.1|206579.4|206429.4|27
1636990150000|2021-11-15 15:29:10|206566.9|206416.9|206573.9|206423.9|206579|206429|206565.2|206415.2|33
1636990160000|2021-11-15 15:29:20|206574.4|206424.4|206577.8|206427.8|206584.4|206434.4|206557.1|206407.1|33
1636990170000|2021-11-15 15:29:30|206578|206428|206580.5|206430.5|206580.5|206430.5|206577.3|206427.3|17
1636990180000|2021-11-15 15:29:40|206580.9|206430.9|206606.5|206456.5|206620|206497.8|206547.8|206430.2|30
1636990190000|2021-11-15 15:29:50|206606.6|206456.6|206597.7|206447.7|206606.6|206456.6|206593.5|206443.5|37
1636990200000|2021-11-15 15:30:00|206602.7|206452.7|206585.1|206435.1|206616.4|206466.4|206584.3|206434.3|35
1636990210000|2021-11-15 15:30:10|206584.2|206434.2|206591.1|206441.1|206596.5|206446.5|206584.2|206434.2|25
1636990220000|2021-11-15 15:30:20|206593.1|206443.1|206596.2|206446.2|206597.6|206447.6|206588|206438|32
1636990230000|2021-11-15 15:30:30|206596.5|206446.5|206597.5|206447.5|206598.3|206448.3|206593.5|206443.5|18
1636990240000|2021-11-15 15:30:40|206597.3|206447.3|206603.1|206453.1|206603.1|206453.1|206589.1|206439.1|29
1636990250000|2021-11-15 15:30:50|206605.5|206555.5|206671.6|206521.6|206678.6|206555.5|206605.5|206481|36
1636990260000|2021-11-15 15:31:00|206669.4|206519.4|206719.1|206569.1|206721|206571|206669.4|206519.4|37
1636990270000|2021-11-15 15:31:10|206716.9|206566.9|206716|206566|206733.4|206583.4|206712.5|206562.5|34
1636990280000|2021-11-15 15:31:20|206715.7|206565.7|206718.6|206568.6|206719.1|206569.1|206713|206563|21
1636990290000|2021-11-15 15:31:30|206718.7|206568.7|206703.3|206553.3|206720.3|206570.3|206699.8|206549.8|16
1636990300000|2021-11-15 15:31:40|206703.1|206553.1|206689|206539|206721.6|206571.6|206686.3|206536.3|29
1636990310000|2021-11-15 15:31:50|206688.9|206538.9|206686|206536|206712.8|206562.8|206684.2|206534.2|34
1636990320000|2021-11-15 15:32:00|206685.7|206535.7|206691.7|206541.7|206702|206552|206685.4|206535.4|34
1636990330000|2021-11-15 15:32:10|206691.3|206541.3|206714.6|206564.6|206714.6|206564.6|206690.3|206540.3|30
1636990340000|2021-11-15 15:32:20|206716.6|206566.6|206682.1|206532.1|206717.1|206567.1|206681.1|206531.1|33
1636990350000|2021-11-15 15:32:30|206676.4|206526.4|206691.3|206541.3|206695.2|206545.2|206675|206525|33
1636990360000|2021-11-15 15:32:40|206690.1|206540.1|206683.7|206533.7|206690.1|206540.1|206682.6|206532.6|28
1636990370000|2021-11-15 15:32:50|206683.6|206533.6|206706.1|206556.1|206708.7|206558.7|206683.6|206533.6|26
1636990380000|2021-11-15 15:33:00|206706.4|206556.4|206699.8|206549.8|206706.4|206556.4|206699.8|206549.8|20
1636990390000|2021-11-15 15:33:10|206699.4|206549.4|206706.7|206556.7|206706.7|206556.7|206695.6|206545.6|28
1636990400000|2021-11-15 15:33:20|206706.6|206556.6|206719.1|206569.1|206720.1|206570.1|206705.4|206555.4|28
1636990410000|2021-11-15 15:33:30|206717.8|206567.8|206707.5|206557.5|206721.7|206571.7|206707.5|206557.5|25
1636990420000|2021-11-15 15:33:40|206707.4|206557.4|206705.5|206555.5|206709.9|206559.9|206704.4|206554.4|23
1636990430000|2021-11-15 15:33:50|206705.8|206555.8|206677.5|206527.5|206706.3|206556.3|206676.5|206526.5|18
1636990440000|2021-11-15 15:34:00|206676.7|206526.7|206687.7|206537.7|206690.2|206540.2|206676.4|206526.4|32
1636990450000|2021-11-15 15:34:10|206688.1|206538.1|206687.2|206537.2|206688.6|206538.6|206684.7|206534.7|21
1636990460000|2021-11-15 15:34:20|206687|206537|206682.8|206532.8|206687.4|206537.4|206681.6|206531.6|18
1636990470000|2021-11-15 15:34:30|206683|206533|206683.9|206533.9|206689.1|206539.1|206681.8|206531.8|21
1636990480000|2021-11-15 15:34:40|206684|206534|206682.8|206532.8|206689.5|206539.5|206682.6|206532.6|27
1636990490000|2021-11-15 15:34:50|206683.4|206533.4|206683.7|206533.7|206685.4|206535.4|206682.7|206532.7|22
1636990500000|2021-11-15 15:35:00|206685.1|206535.1|206678.6|206528.6|206685.7|206535.7|206677.3|206527.3|28
1636990510000|2021-11-15 15:35:10|206678.2|206528.2|206679.7|206529.7|206682.3|206532.3|206678.2|206528.2|24
1636990520000|2021-11-15 15:35:20|206679.8|206529.8|206677.8|206527.8|206680|206530|206677.6|206527.6|17
1636990530000|2021-11-15 15:35:30|206677.6|206527.6|206641.6|206491.6|206678|206528|206639.1|206489.1|32
1636990540000|2021-11-15 15:35:40|206641.9|206491.9|206641.9|206491.9|206644.8|206494.8|206639.3|206489.3|26
1636990550000|2021-11-15 15:35:50|206641.6|206491.6|206638.1|206488.1|206641.6|206491.6|206637.7|206487.7|20
1636990560000|2021-11-15 15:36:00|206637.9|206487.9|206643.3|206493.3|206644.1|206494.1|206637.8|206487.8|29
1636990570000|2021-11-15 15:36:10|206644.7|206494.7|206641.5|206491.5|206644.7|206494.7|206639.9|206489.9|28
1636990580000|2021-11-15 15:36:20|206636.1|206486.1|206633|206483|206638|206488|206631.8|206481.8|21
1636990590000|2021-11-15 15:36:30|206630.2|206480.2|206631.5|206481.5|206632.5|206482.5|206629.7|206479.7|15
1636990600000|2021-11-15 15:36:40|206634.8|206484.8|206637.7|206487.7|206637.7|206487.7|206631.7|206481.7|16
1636990610000|2021-11-15 15:36:50|206637.2|206487.2|206637.3|206487.3|206639.5|206489.5|206636.9|206486.9|18
1636990620000|2021-11-15 15:37:00|206637.5|206487.5|206636.2|206486.2|206637.7|206487.7|206631.9|206481.9|18
1636990630000|2021-11-15 15:37:10|206636.9|206486.9|206634.8|206484.8|206636.9|206486.9|206633.4|206483.4|25
1636990640000|2021-11-15 15:37:20|206637.3|206487.3|206639.8|206489.8|206642|206492|206634.9|206484.9|29
1636990650000|2021-11-15 15:37:30|206639.9|206489.9|206638.8|206488.8|206641.5|206491.5|206635.7|206485.7|33
1636990660000|2021-11-15 15:37:40|206638.7|206488.7|206632.4|206482.4|206639.2|206489.2|206632.1|206482.1|24
1636990670000|2021-11-15 15:37:50|206632.7|206482.7|206632.2|206482.2|206632.7|206482.7|206631|206481|16
1636990680000|2021-11-15 15:38:00|206632.1|206482.1|206598.9|206448.9|206632.1|206482.1|206586.5|206436.5|29
1636990690000|2021-11-15 15:38:10|206599.1|206449.1|206587.4|206437.4|206599.2|206449.2|206586.5|206436.5|28
1636990700000|2021-11-15 15:38:20|206587.7|206437.7|206587.9|206437.9|206587.9|206437.9|206583.9|206433.9|15
1636990710000|2021-11-15 15:38:30|206587.8|206437.8|206587.7|206437.7|206588|206438|206587.6|206437.6|6
1636990720000|2021-11-15 15:38:40|206587.6|206437.6|206506.4|206356.4|206588|206438|206505.7|206355.7|30
1636990730000|2021-11-15 15:38:50|206506|206356|206505.2|206355.2|206506.4|206356.4|206504.6|206354.6|19
1636990740000|2021-11-15 15:39:00|206505|206355|206549.3|206399.3|206559.7|206409.7|206505|206355|33
1636990750000|2021-11-15 15:39:10|206549.2|206399.2|206544.6|206394.6|206549.3|206399.3|206541.5|206391.5|25
1636990760000|2021-11-15 15:39:20|206543.5|206393.5|206553.2|206403.2|206553.5|206403.5|206543|206393|20
1636990770000|2021-11-15 15:39:30|206552.8|206402.8|206602.5|206452.5|206604.3|206454.3|206552.1|206402.1|33
1636990780000|2021-11-15 15:39:40|206596.9|206446.9|206588.1|206438.1|206600.3|206450.3|206585.4|206435.4|24
1636990790000|2021-11-15 15:39:50|206587.4|206437.4|206601.6|206451.6|206604.4|206454.4|206585.8|206435.8|23
1636990800000|2021-11-15 15:40:00|206602.5|206452.5|206669.2|206519.2|206672.3|206522.3|206599.2|206449.2|34
1636990810000|2021-11-15 15:40:10|206672|206522|206674.6|206524.6|206676.7|206526.7|206669.9|206519.9|34
1636990820000|2021-11-15 15:40:20|206675.1|206525.1|206675|206525|206675.1|206525.1|206670.8|206520.8|27
1636990830000|2021-11-15 15:40:30|206674.6|206524.6|206673|206523|206677|206527|206669.9|206519.9|31
1636990840000|2021-11-15 15:40:40|206674.6|206524.6|206666.3|206516.3|206681.8|206531.8|206666.3|206516.3|34
1636990850000|2021-11-15 15:40:50|206666.7|206516.7|206674.6|206524.6|206675.3|206525.3|206666.6|206516.6|28
1636990860000|2021-11-15 15:41:00|206669.5|206519.5|206668.8|206518.8|206671.2|206521.2|206665.9|206515.9|33
1636990870000|2021-11-15 15:41:10|206669.7|206519.7|206651.5|206501.5|206670.4|206520.4|206649.4|206499.4|37
1636990880000|2021-11-15 15:41:20|206641.8|206491.8|206641.5|206491.5|206645.7|206495.7|206639.1|206489.1|37
1636990890000|2021-11-15 15:41:30|206641.6|206491.6|206640.9|206490.9|206643.5|206493.5|206640.7|206490.7|27
1636990900000|2021-11-15 15:41:40|206639.8|206489.8|206657.3|206507.3|206661.4|206511.4|206639.8|206489.8|30
1636990910000|2021-11-15 15:41:50|206657.1|206507.1|206627.9|206477.9|206657.1|206507.1|206624.8|206474.8|30
1636990920000|2021-11-15 15:42:00|206626.2|206476.2|206644.9|206494.9|206655.7|206505.7|206625.2|206475.2|37
1636990930000|2021-11-15 15:42:10|206641|206491|206627.8|206477.8|206641|206491|206627.6|206477.6|24
1636990940000|2021-11-15 15:42:20|206627.5|206477.5|206629.8|206479.8|206630.6|206480.6|206626.6|206476.6|16
1636990950000|2021-11-15 15:42:30|206629.7|206479.7|206625.4|206475.4|206629.7|206479.7|206621.2|206471.2|26
1636990960000|2021-11-15 15:42:40|206624.8|206474.8|206622.3|206472.3|206625|206475|206621.9|206471.9|12
1636990970000|2021-11-15 15:42:50|206621.8|206471.8|206625.3|206475.3|206626.9|206476.9|206620.4|206470.4|22
1636990980000|2021-11-15 15:43:00|206624.8|206474.8|206626.2|206476.2|206627.8|206477.8|206624.7|206474.7|25
1636990990000|2021-11-15 15:43:10|206625.5|206475.5|206629.4|206479.4|206629.4|206479.4|206624.1|206474.1|31
1636991000000|2021-11-15 15:43:20|206629|206479|206629.8|206479.8|206630.9|206480.9|206628.4|206478.4|22
1636991010000|2021-11-15 15:43:30|206630|206480|206586.4|206436.4|206630|206480|206584.2|206434.2|32
1636991020000|2021-11-15 15:43:40|206586.3|206436.3|206598|206448|206598.6|206448.6|206584.4|206434.4|29
1636991030000|2021-11-15 15:43:50|206595.8|206445.8|206591.5|206441.5|206607.2|206457.2|206591.5|206441.5|27
1636991040000|2021-11-15 15:44:00|206591.3|206441.3|206595.2|206445.2|206595.2|206445.2|206590.7|206440.7|19
1636991050000|2021-11-15 15:44:10|206594.3|206444.3|206549.3|206399.3|206594.3|206444.3|206547.5|206397.5|27
1636991060000|2021-11-15 15:44:20|206550.4|206400.4|206611.4|206461.4|206611.5|206461.5|206550.4|206400.4|28
1636991070000|2021-11-15 15:44:30|206612.6|206462.6|206589.6|206439.6|206613.1|206463.1|206589.6|206439.6|35
1636991080000|2021-11-15 15:44:40|206589.7|206439.7|206590|206440|206592.3|206442.3|206587.1|206437.1|19
1636991090000|2021-11-15 15:44:50|206590.4|206440.4|206622.1|206472.1|206638.2|206488.2|206590.1|206440.1|34
1636991100000|2021-11-15 15:45:00|206618.9|206468.9|206604|206454|206626.2|206476.2|206604|206454|34
1636991110000|2021-11-15 15:45:10|206606.7|206456.7|206590.1|206440.1|206606.7|206456.7|206587.2|206437.2|32
1636991120000|2021-11-15 15:45:20|206588.7|206438.7|206589.2|206439.2|206597.2|206447.2|206581.7|206431.7|33
1636991130000|2021-11-15 15:45:30|206588.8|206438.8|206605.7|206455.7|206609.8|206459.8|206587|206437|25
1636991140000|2021-11-15 15:45:40|206606.8|206456.8|206560.2|206410.2|206607.8|206457.8|206560.2|206410.2|29
1636991150000|2021-11-15 15:45:50|206560.9|206410.9|206572.6|206422.6|206572.6|206422.6|206558|206408|25
1636991160000|2021-11-15 15:46:00|206571.2|206421.2|206591.5|206441.5|206609.5|206459.5|206570.8|206420.8|31
1636991170000|2021-11-15 15:46:10|206592.4|206442.4|206584.1|206434.1|206595.8|206445.8|206583.5|206433.5|25
1636991180000|2021-11-15 15:46:20|206582.4|206432.4|206589.2|206439.2|206591.3|206441.3|206582.1|206432.1|15
1636991190000|2021-11-15 15:46:30|206591.2|206441.2|206618.8|206468.8|206620.4|206470.4|206591.2|206441.2|24
1636991200000|2021-11-15 15:46:40|206619.1|206469.1|206625.4|206475.4|206627.3|206477.3|206617|206467|31
1636991210000|2021-11-15 15:46:50|206627.3|206477.3|206618.1|206468.1|206628.9|206478.9|206617.8|206467.8|28
1636991220000|2021-11-15 15:47:00|206619.6|206469.6|206623.2|206473.2|206623.8|206473.8|206617.4|206467.4|21
1636991230000|2021-11-15 15:47:10|206622.9|206472.9|206623.7|206473.7|206624.5|206474.5|206622|206472|12
1636991240000|2021-11-15 15:47:20|206624.1|206474.1|206626.7|206476.7|206638.2|206488.2|206623.1|206473.1|30
1636991250000|2021-11-15 15:47:30|206627.3|206477.3|206629.5|206479.5|206629.9|206479.9|206623.1|206473.1|33
1636991260000|2021-11-15 15:47:40|206630.3|206480.3|206626.4|206476.4|206630.3|206480.3|206626|206476|26
1636991270000|2021-11-15 15:47:50|206626.8|206476.8|206623.8|206473.8|206628|206478|206620.1|206470.1|21
1636991280000|2021-11-15 15:48:00|206624.1|206474.1|206585.2|206435.2|206626.7|206476.7|206582.8|206432.8|34
1636991290000|2021-11-15 15:48:10|206584.6|206434.6|206604.2|206454.2|206615.7|206465.7|206584.2|206434.2|37
1636991300000|2021-11-15 15:48:20|206602.1|206452.1|206598.4|206448.4|206604.3|206454.3|206598.4|206448.4|20
1636991310000|2021-11-15 15:48:30|206600.1|206450.1|206627|206477|206635.1|206485.1|206599.6|206449.6|28
1636991320000|2021-11-15 15:48:40|206628.8|206478.8|206650.3|206500.3|206679.4|206529.4|206624.4|206474.4|32
1636991330000|2021-11-15 15:48:50|206650.9|206500.9|206662.7|206512.7|206665.1|206515.1|206647.1|206497.1|31
1636991340000|2021-11-15 15:49:00|206660.3|206510.3|206640.6|206490.6|206660.3|206510.3|206640.5|206490.5|28
1636991350000|2021-11-15 15:49:10|206641.6|206491.6|206625.9|206475.9|206641.6|206491.6|206624.4|206474.4|22
1636991360000|2021-11-15 15:49:20|206625.7|206475.7|206628.5|206478.5|206629.7|206479.7|206625.5|206475.5|17
1636991370000|2021-11-15 15:49:30|206627|206477|206665.4|206515.4|206666.8|206516.8|206627|206477|24
1636991380000|2021-11-15 15:49:40|206667.5|206517.5|206660.3|206510.3|206667.5|206517.5|206631.8|206481.8|32
1636991390000|2021-11-15 15:49:50|206662.1|206512.1|206664.7|206514.7|206666.5|206516.5|206660.7|206510.7|19
1636991400000|2021-11-15 15:50:00|206665.2|206515.2|206642.6|206492.6|206665.2|206515.2|206642.6|206492.6|27
1636991410000|2021-11-15 15:50:10|206642.9|206492.9|206590|206440|206645.3|206495.3|206583.4|206433.4|27
1636991420000|2021-11-15 15:50:20|206591.3|206441.3|206567.8|206417.8|206592.4|206442.4|206566.3|206416.3|22
1636991430000|2021-11-15 15:50:30|206564.9|206414.9|206586.8|206436.8|206590|206440|206560.2|206410.2|33
1636991440000|2021-11-15 15:50:40|206591.1|206441.1|206625.7|206475.7|206629.4|206479.4|206587.4|206437.4|36
1636991450000|2021-11-15 15:50:50|206625.5|206475.5|206566.6|206416.6|206625.7|206475.7|206554.1|206404.1|33
1636991460000|2021-11-15 15:51:00|206569.3|206419.3|206560.1|206410.1|206571|206421|206558|206408|31
1636991470000|2021-11-15 15:51:10|206561.9|206411.9|206559.1|206409.1|206565|206415|206559.1|206409.1|23
1636991480000|2021-11-15 15:51:20|206559.8|206409.8|206571.8|206421.8|206574.3|206424.3|206557.5|206407.5|23
1636991490000|2021-11-15 15:51:30|206571.4|206421.4|206592.9|206442.9|206594.6|206444.6|206571.4|206421.4|25
1636991500000|2021-11-15 15:51:40|206598.2|206448.2|206628.3|206478.3|206637.8|206487.8|206598.2|206448.2|32
1636991510000|2021-11-15 15:51:50|206630.6|206480.6|206633.4|206483.4|206633.4|206483.4|206621.4|206471.4|32
1636991520000|2021-11-15 15:52:00|206633.5|206483.5|206643.3|206493.3|206643.3|206493.3|206633.1|206483.1|35
1636991530000|2021-11-15 15:52:10|206643.1|206493.1|206631.9|206481.9|206644.3|206494.3|206630.5|206480.5|29
1636991540000|2021-11-15 15:52:20|206625.6|206475.6|206623.9|206473.9|206631.5|206481.5|206619.2|206469.2|33
1636991550000|2021-11-15 15:52:30|206624.1|206474.1|206619.8|206469.8|206624.5|206474.5|206619|206469|24
1636991560000|2021-11-15 15:52:40|206620|206470|206626.9|206476.9|206628.5|206478.5|206620|206470|22
1636991570000|2021-11-15 15:52:50|206627.7|206477.7|206628.8|206478.8|206628.8|206478.8|206624.7|206474.7|21
1636991580000|2021-11-15 15:53:00|206633.8|206483.8|206631.6|206481.6|206634.8|206484.8|206628.1|206478.1|24
1636991590000|2021-11-15 15:53:10|206627.8|206477.8|206602.7|206452.7|206627.8|206477.8|206601.5|206451.5|34
1636991600000|2021-11-15 15:53:20|206602.2|206452.2|206594.9|206444.9|206612.4|206462.4|206593.2|206443.2|31
1636991610000|2021-11-15 15:53:30|206598.4|206448.4|206576.1|206426.1|206598.4|206448.4|206574.9|206424.9|18
1636991620000|2021-11-15 15:53:40|206575.6|206425.6|206569.3|206419.3|206575.9|206425.9|206569.1|206419.1|22
1636991630000|2021-11-15 15:53:50|206569.9|206419.9|206595.7|206445.7|206599.2|206449.2|206569.9|206419.9|26
1636991640000|2021-11-15 15:54:00|206596|206446|206598.8|206448.8|206598.8|206448.8|206594.9|206444.9|17
1636991650000|2021-11-15 15:54:10|206599|206449|206597.3|206447.3|206599|206449|206591.4|206441.4|16
1636991660000|2021-11-15 15:54:20|206596.2|206446.2|206601.6|206451.6|206607.2|206457.2|206596.2|206446.2|24
1636991670000|2021-11-15 15:54:30|206602.2|206452.2|206609.4|206459.4|206620.5|206470.5|206601.1|206451.1|25
1636991680000|2021-11-15 15:54:40|206608.6|206458.6|206635.8|206485.8|206636.2|206486.2|206608.6|206458.6|32
1636991690000|2021-11-15 15:54:50|206635.5|206485.5|206626.4|206476.4|206643.8|206493.8|206626.4|206476.4|24
1636991700000|2021-11-15 15:55:00|206626.1|206476.1|206626.1|206476.1|206627.8|206477.8|206624.8|206474.8|23
1636991710000|2021-11-15 15:55:10|206627.2|206477.2|206626|206476|206633.8|206483.8|206622.5|206472.5|29
1636991720000|2021-11-15 15:55:20|206625.4|206475.4|206669.1|206519.1|206671|206521|206625.4|206475.4|31
1636991730000|2021-11-15 15:55:30|206668.2|206518.2|206674.1|206524.1|206683.3|206533.3|206667.6|206517.6|25
1636991740000|2021-11-15 15:55:40|206671.6|206521.6|206669|206519|206671.6|206521.6|206667.1|206517.1|27
1636991750000|2021-11-15 15:55:50|206669.3|206519.3|206654|206504|206670.3|206520.3|206651.5|206501.5|29
1636991760000|2021-11-15 15:56:00|206652.6|206502.6|206657.1|206507.1|206657.5|206507.5|206652.6|206502.6|24
1636991770000|2021-11-15 15:56:10|206657|206507|206654.7|206504.7|206663.7|206513.7|206654.7|206504.7|26
1636991780000|2021-11-15 15:56:20|206655.2|206505.2|206704|206554|206705|206555|206655|206505|18
1636991790000|2021-11-15 15:56:30|206703.6|206553.6|206722.2|206572.2|206725.3|206575.3|206703.6|206553.6|28
1636991800000|2021-11-15 15:56:40|206722.5|206572.5|206724.1|206574.1|206724.4|206574.4|206721.8|206571.8|24
1636991810000|2021-11-15 15:56:50|206724.8|206574.8|206722.9|206572.9|206729.2|206579.2|206721.5|206571.5|22
1636991820000|2021-11-15 15:57:00|206724.3|206574.3|206720.6|206570.6|206726.5|206576.5|206717.4|206567.4|27
1636991830000|2021-11-15 15:57:10|206718.4|206568.4|206715.9|206565.9|206721.6|206571.6|206715|206565|16
1636991840000|2021-11-15 15:57:20|206715.7|206565.7|206688.7|206538.7|206720.4|206570.4|206686.8|206536.8|30
1636991850000|2021-11-15 15:57:30|206689.9|206539.9|206702.1|206552.1|206705.9|206555.9|206689|206539|35
1636991860000|2021-11-15 15:57:40|206702.4|206552.4|206698.1|206548.1|206705.3|206555.3|206697.5|206547.5|24
1636991870000|2021-11-15 15:57:50|206699.5|206549.5|206697|206547|206700.4|206550.4|206696.9|206546.9|24
1636991880000|2021-11-15 15:58:00|206696.8|206546.8|206729|206579|206750.6|206600.6|206695.4|206545.4|27
1636991890000|2021-11-15 15:58:10|206721.6|206571.6|206733|206583|206733.7|206583.7|206720.9|206570.9|33
1636991900000|2021-11-15 15:58:20|206731.9|206581.9|206706.4|206556.4|206732.9|206582.9|206705.8|206555.8|27
1636991910000|2021-11-15 15:58:30|206706|206556|206720.3|206570.3|206722.5|206572.5|206704.3|206554.3|30
1636991920000|2021-11-15 15:58:40|206724.7|206574.7|206661.6|206511.6|206732.5|206582.5|206661.6|206511.6|32
1636991930000|2021-11-15 15:58:50|206663.4|206513.4|206663.4|206513.4|206674.5|206524.5|206660.7|206510.7|27
1636991940000|2021-11-15 15:59:00|206661.9|206511.9|206615.9|206565.9|206677.2|206565.9|206615.9|206511.6|13
1636991950000|2021-11-15 15:59:10|206669.8|206519.8|206700.6|206550.6|206702.3|206552.3|206663.4|206513.4|22
1636991960000|2021-11-15 15:59:20|206701.7|206551.7|206727.9|206577.9|206729.2|206579.2|206699.2|206549.2|37
1636991970000|2021-11-15 15:59:30|206734|206584|206746.2|206596.2|206758.9|206608.9|206732.4|206582.4|38
1636991980000|2021-11-15 15:59:40|206748.3|206598.3|206740.5|206590.5|206752.8|206602.8|206736.9|206586.9|33
1636991990000|2021-11-15 15:59:50|206736.1|206586.1|206732.3|206582.3|206736.1|206586.1|206725.9|206575.9|36
1636992000000|2021-11-15 16:00:00|206735.5|206585.5|206725|206575|206740.9|206590.9|206679.1|206529.1|38
1636992010000|2021-11-15 16:00:10|206724.3|206574.3|206718.8|206568.8|206725|206575|206717.4|206567.4|30
1636992020000|2021-11-15 16:00:20|206719.2|206569.2|206717.5|206567.5|206727.6|206577.6|206717.1|206567.1|34
1636992030000|2021-11-15 16:00:30|206717|206567|206709.7|206559.7|206718.5|206568.5|206709.7|206559.7|24
1636992040000|2021-11-15 16:00:40|206710.3|206560.3|206731.8|206581.8|206734.2|206584.2|206710.3|206560.3|30
1636992050000|2021-11-15 16:00:50|206741.2|206591.2|206731.2|206581.2|206741.2|206591.2|206728.8|206578.8|29
1636992060000|2021-11-15 16:01:00|206731.8|206581.8|206742.4|206592.4|206742.4|206592.4|206726.7|206576.7|36
1636992070000|2021-11-15 16:01:10|206742|206592|206734.8|206584.8|206750.7|206600.7|206727.4|206577.4|30
1636992080000|2021-11-15 16:01:20|206752.2|206602.2|206734|206584|206753.4|206603.4|206732.2|206582.2|22
1636992090000|2021-11-15 16:01:30|206733.9|206583.9|206716.3|206566.3|206751.7|206601.7|206715.5|206565.5|23
1636992100000|2021-11-15 16:01:40|206715.8|206565.8|206719|206569|206719|206569|206714.1|206564.1|18
1636992110000|2021-11-15 16:01:50|206719.8|206569.8|206734.4|206584.4|206735.1|206585.1|206718.1|206568.1|13
1636992120000|2021-11-15 16:02:00|206734.8|206584.8|206769.7|206619.7|206776.2|206626.2|206734.5|206584.5|37
1636992130000|2021-11-15 16:02:10|206771.3|206621.3|206768.9|206618.9|206775.1|206625.1|206765.7|206615.7|33
1636992140000|2021-11-15 16:02:20|206772.5|206622.5|206759.7|206609.7|206772.5|206622.5|206759.7|206609.7|23
1636992150000|2021-11-15 16:02:30|206760.6|206610.6|206786.1|206636.1|206786.3|206636.3|206760.6|206610.6|27
1636992160000|2021-11-15 16:02:40|206785.9|206635.9|206807.5|206657.5|206812.4|206662.4|206785.4|206635.4|31
1636992170000|2021-11-15 16:02:50|206807.1|206657.1|206823.6|206673.6|206826.3|206676.3|206801.7|206651.7|31
1636992180000|2021-11-15 16:03:00|206822.4|206672.4|206841.3|206691.3|206846.9|206696.9|206822.4|206672.4|39
1636992190000|2021-11-15 16:03:10|206841.1|206691.1|206848.6|206698.6|206850.1|206700.1|206841.1|206691.1|31
1636992200000|2021-11-15 16:03:20|206848.9|206698.9|206894.4|206744.4|206895.6|206745.6|206848.9|206698.9|29
1636992210000|2021-11-15 16:03:30|206896.9|206746.9|206896.9|206746.9|206902.1|206752.1|206893.8|206743.8|23
1636992220000|2021-11-15 16:03:40|206893.8|206743.8|206887.6|206737.6|206894.1|206744.1|206884.9|206734.9|26
1636992230000|2021-11-15 16:03:50|206887.5|206737.5|206812.6|206662.6|206887.5|206737.5|206810.7|206660.7|24
1636992240000|2021-11-15 16:04:00|206813.1|206663.1|206830.2|206680.2|206830.7|206680.7|206813.1|206663.1|27
1636992250000|2021-11-15 16:04:10|206830.4|206680.4|206837|206687|206838.1|206688.1|206830.4|206680.4|28
1636992260000|2021-11-15 16:04:20|206836.9|206686.9|206788.6|206638.6|206836.9|206686.9|206767.9|206617.9|32
1636992270000|2021-11-15 16:04:30|206786.3|206636.3|206792.1|206642.1|206792.8|206642.8|206785.9|206635.9|29
1636992280000|2021-11-15 16:04:40|206794.2|206644.2|206840.6|206690.6|206842.2|206692.2|206794.2|206644.2|36
1636992290000|2021-11-15 16:04:50|206840.7|206690.7|206812.2|206662.2|206841.5|206691.5|206807.1|206657.1|37
1636992300000|2021-11-15 16:05:00|206814.4|206664.4|206852.4|206702.4|206852.4|206702.4|206814.4|206664.4|28
1636992310000|2021-11-15 16:05:10|206849.8|206699.8|206850.1|206700.1|206866.6|206716.6|206847.2|206697.2|27
1636992320000|2021-11-15 16:05:20|206850.2|206700.2|206851|206701|206852|206702|206844.1|206694.1|24
1636992330000|2021-11-15 16:05:30|206850.5|206700.5|206836.1|206686.1|206850.5|206700.5|206835|206685|15
1636992340000|2021-11-15 16:05:40|206843.6|206693.6|206812.5|206662.5|206843.6|206693.6|206812.5|206662.5|26
1636992350000|2021-11-15 16:05:50|206812.6|206662.6|206821.4|206671.4|206836.4|206686.4|206805.8|206655.8|33
1636992360000|2021-11-15 16:06:00|206822|206672|206820.2|206670.2|206823.6|206673.6|206819.2|206669.2|22
1636992370000|2021-11-15 16:06:10|206820|206670|206847.6|206697.6|206852.6|206702.6|206814|206664|31
1636992380000|2021-11-15 16:06:20|206847.8|206697.8|206837.8|206687.8|206850.2|206700.2|206837.5|206687.5|35
1636992390000|2021-11-15 16:06:30|206838.2|206688.2|206793.5|206643.5|206838.2|206688.2|206789.3|206639.3|24
1636992400000|2021-11-15 16:06:40|206794|206644|206786.7|206636.7|206797.3|206647.3|206785.9|206635.9|21
1636992410000|2021-11-15 16:06:50|206767.2|206617.2|206725.8|206575.8|206767.2|206617.2|206721.6|206571.6|28
1636992420000|2021-11-15 16:07:00|206723.5|206573.5|206730.7|206580.7|206735.7|206585.7|206722.9|206572.9|26
1636992430000|2021-11-15 16:07:10|206728.7|206578.7|206730.1|206580.1|206731.6|206581.6|206719.5|206569.5|29
1636992440000|2021-11-15 16:07:20|206730.3|206580.3|206730.2|206580.2|206733.2|206583.2|206730.2|206580.2|18
1636992450000|2021-11-15 16:07:30|206730|206580|206710.2|206560.2|206731.1|206581.1|206710.2|206560.2|19
1636992460000|2021-11-15 16:07:40|206712.6|206562.6|206759.7|206609.7|206760.1|206610.1|206707.5|206557.5|25
1636992470000|2021-11-15 16:07:50|206762.2|206612.2|206768.6|206618.6|206769.7|206619.7|206762.2|206612.2|20
1636992480000|2021-11-15 16:08:00|206768.7|206618.7|206758.5|206608.5|206784.1|206634.1|206758.2|206608.2|25
1636992490000|2021-11-15 16:08:10|206758.6|206608.6|206733.7|206583.7|206759.8|206609.8|206732.8|206582.8|28
1636992500000|2021-11-15 16:08:20|206732.9|206582.9|206724.6|206574.6|206734.5|206584.5|206718.9|206568.9|21
1636992510000|2021-11-15 16:08:30|206725.5|206575.5|206745.4|206595.4|206745.4|206595.4|206725.5|206575.5|22
1636992520000|2021-11-15 16:08:40|206745.8|206595.8|206746.4|206596.4|206748.1|206598.1|206745.2|206595.2|11
1636992530000|2021-11-15 16:08:50|206747.2|206597.2|206747.7|206597.7|206748.2|206598.2|206746.4|206596.4|13
1636992540000|2021-11-15 16:09:00|206748|206598|206742.8|206592.8|206748|206598|206742.8|206592.8|14
1636992550000|2021-11-15 16:09:10|206743.8|206593.8|206762.5|206612.5|206762.7|206612.7|206743.8|206593.8|15
1636992560000|2021-11-15 16:09:20|206766.5|206616.5|206810.5|206660.5|206811.6|206661.6|206766|206616|25
1636992570000|2021-11-15 16:09:30|206809.4|206659.4|206832.3|206682.3|206833.1|206683.1|206809.4|206659.4|23
1636992580000|2021-11-15 16:09:40|206832.2|206682.2|206833.1|206683.1|206833.2|206683.2|206831.5|206681.5|15
1636992590000|2021-11-15 16:09:50|206831.3|206681.3|206845.3|206695.3|206846.6|206696.6|206831.3|206681.3|15
1636992600000|2021-11-15 16:10:00|206846|206696|206847.6|206697.6|206849|206699|206846|206696|19
1636992610000|2021-11-15 16:10:10|206847.2|206697.2|206856.2|206706.2|206856.2|206706.2|206846.8|206696.8|11
1636992620000|2021-11-15 16:10:20|206856.1|206706.1|206835.6|206685.6|206856.4|206706.4|206833.1|206683.1|21
1636992630000|2021-11-15 16:10:30|206835.4|206685.4|206788.7|206638.7|206835.4|206685.4|206788.1|206638.1|31
1636992640000|2021-11-15 16:10:40|206790.8|206640.8|206792.2|206642.2|206792.5|206642.5|206789.5|206639.5|22
1636992650000|2021-11-15 16:10:50|206794.8|206644.8|206851.8|206701.8|206852.8|206702.8|206794.5|206644.5|31
1636992660000|2021-11-15 16:11:00|206852.1|206702.1|206857.4|206707.4|206858.8|206708.8|206850.5|206700.5|16
1636992670000|2021-11-15 16:11:10|206858|206708|206861.7|206711.7|206861.7|206711.7|206852.7|206702.7|17
1636992680000|2021-11-15 16:11:20|206865|206715|206889|206739|206891.7|206741.7|206862.3|206712.3|24
1636992690000|2021-11-15 16:11:30|206888.9|206738.9|206888.6|206738.6|206889.7|206739.7|206888.5|206738.5|15
1636992700000|2021-11-15 16:11:40|206888.4|206738.4|206856.4|206706.4|206888.9|206738.9|206855|206705|26
1636992710000|2021-11-15 16:11:50|206855.1|206705.1|206830.3|206680.3|206857.9|206707.9|206823.9|206673.9|24
1636992720000|2021-11-15 16:12:00|206832.5|206682.5|206823.9|206673.9|206833.8|206683.8|206817|206667|20
1636992730000|2021-11-15 16:12:10|206813.6|206663.6|206844.3|206694.3|206844.9|206694.9|206813.2|206663.2|19
1636992740000|2021-11-15 16:12:20|206843.5|206693.5|206844.9|206694.9|206849.7|206699.7|206843.5|206693.5|18
1636992750000|2021-11-15 16:12:30|206844.5|206694.5|206887.3|206737.3|206896.3|206746.3|206842.9|206692.9|27
1636992760000|2021-11-15 16:12:40|206886.9|206736.9|206883|206733|206889.4|206739.4|206880.2|206730.2|15
1636992770000|2021-11-15 16:12:50|206883.2|206733.2|206869.4|206719.4|206883.2|206733.2|206846.8|206696.8|30
1636992780000|2021-11-15 16:13:00|206869|206719|206858.1|206708.1|206870|206720|206856.4|206706.4|28
1636992790000|2021-11-15 16:13:10|206857.9|206707.9|206858.6|206708.6|206860.1|206710.1|206857.7|206707.7|17
1636992800000|2021-11-15 16:13:20|206858.8|206708.8|206857|206707|206858.8|206708.8|206852|206702|24
1636992810000|2021-11-15 16:13:30|206856.6|206706.6|206868.5|206718.5|206871.9|206721.9|206852.9|206702.9|23
1636992820000|2021-11-15 16:13:40|206868.2|206718.2|206868.3|206718.3|206868.3|206718.3|206865.3|206715.3|16
1636992830000|2021-11-15 16:13:50|206867.2|206717.2|206866.8|206716.8|206867.2|206717.2|206866.7|206716.7|9
1636992840000|2021-11-15 16:14:00|206866.6|206716.6|206866.3|206716.3|206867|206717|206865.7|206715.7|8
1636992850000|2021-11-15 16:14:10|206866.5|206716.5|206866|206716|206868.4|206718.4|206865.7|206715.7|10
1636992860000|2021-11-15 16:14:20|206866.3|206716.3|206876.6|206726.6|206876.6|206726.6|206866|206716|15
1636992870000|2021-11-15 16:14:30|206884|206734|206881.2|206731.2|206886.4|206736.4|206881.1|206731.1|16
1636992880000|2021-11-15 16:14:40|206881.3|206731.3|206882.9|206732.9|206882.9|206732.9|206881.3|206731.3|17
1636992890000|2021-11-15 16:14:50|206882.8|206732.8|206891.5|206741.5|206892.4|206742.4|206882.8|206732.8|22
1636992900000|2021-11-15 16:15:00|206894.3|206744.3|206870.9|206720.9|206899.2|206749.2|206868.8|206718.8|33
1636992910000|2021-11-15 16:15:10|206871.9|206721.9|206870.8|206720.8|206872.9|206722.9|206868.5|206718.5|12
1636992920000|2021-11-15 16:15:20|206870.4|206720.4|206867.9|206717.9|206870.6|206720.6|206867.5|206717.5|19
1636992930000|2021-11-15 16:15:30|206868.3|206718.3|206868.2|206718.2|206870.2|206720.2|206866.4|206716.4|19
1636992940000|2021-11-15 16:15:40|206869.7|206719.7|206868.1|206718.1|206870.1|206720.1|206866.8|206716.8|18
1636992950000|2021-11-15 16:15:50|206868|206718|206847|206697|206868.5|206718.5|206846.7|206696.7|17
1636992960000|2021-11-15 16:16:00|206846.7|206696.7|206843.3|206693.3|206847.4|206697.4|206843.3|206693.3|22
1636992970000|2021-11-15 16:16:10|206843.8|206693.8|206844.2|206694.2|206845|206695|206843.7|206693.7|16
1636992980000|2021-11-15 16:16:20|206844.1|206694.1|206845.6|206695.6|206845.8|206695.8|206843|206693|18
1636992990000|2021-11-15 16:16:30|206845.8|206695.8|206823|206673|206846.7|206696.7|206823|206673|28
1636993000000|2021-11-15 16:16:40|206823.9|206673.9|206823.7|206673.7|206824|206674|206820.2|206670.2|18
1636993010000|2021-11-15 16:16:50|206823.2|206673.2|206794|206644|206823.9|206673.9|206791|206641|25
1636993020000|2021-11-15 16:17:00|206792.9|206642.9|206792.8|206642.8|206797.8|206647.8|206780.4|206630.4|31
1636993030000|2021-11-15 16:17:10|206791.4|206641.4|206790|206640|206791.5|206641.5|206788.9|206638.9|17
1636993040000|2021-11-15 16:17:20|206789.8|206639.8|206792.8|206642.8|206793|206643|206789.2|206639.2|26
1636993050000|2021-11-15 16:17:30|206792.7|206642.7|206791|206641|206793.8|206643.8|206790.4|206640.4|19
1636993060000|2021-11-15 16:17:40|206788.6|206638.6|206789.5|206639.5|206792.1|206642.1|206788.6|206638.6|24
1636993070000|2021-11-15 16:17:50|206787.8|206637.8|206782.6|206632.6|206789.6|206639.6|206778.4|206628.4|22
1636993080000|2021-11-15 16:18:00|206782.1|206632.1|206783.8|206633.8|206784.6|206634.6|206777.2|206627.2|18
1636993090000|2021-11-15 16:18:10|206783.1|206633.1|206779.3|206629.3|206784.4|206634.4|206779.3|206629.3|24
1636993100000|2021-11-15 16:18:20|206779.8|206629.8|206780.4|206630.4|206781.8|206631.8|206779.5|206629.5|13
1636993110000|2021-11-15 16:18:30|206780.9|206630.9|206784.5|206634.5|206784.5|206634.5|206780.9|206630.9|14
1636993120000|2021-11-15 16:18:40|206784.7|206634.7|206778.9|206628.9|206786.9|206636.9|206778.9|206628.9|22
1636993130000|2021-11-15 16:18:50|206779|206629|206777.8|206627.8|206781.5|206631.5|206776.1|206626.1|19
1636993140000|2021-11-15 16:19:00|206777.6|206627.6|206782.8|206632.8|206782.8|206632.8|206777.5|206627.5|16
1636993150000|2021-11-15 16:19:10|206781.9|206631.9|206784.5|206634.5|206788.6|206638.6|206781.9|206631.9|19
1636993160000|2021-11-15 16:19:20|206784.7|206634.7|206782.4|206632.4|206785.3|206635.3|206782.4|206632.4|14
1636993170000|2021-11-15 16:19:30|206782.3|206632.3|206718.5|206568.5|206782.3|206632.3|206718.5|206568.5|27
1636993180000|2021-11-15 16:19:40|206718|206568|206680.8|206530.8|206718|206568|206673.2|206523.2|25
1636993190000|2021-11-15 16:19:50|206680.4|206530.4|206677|206527|206681|206531|206676.6|206526.6|19
1636993200000|2021-11-15 16:20:00|206672.8|206522.8|206702.6|206552.6|206702.6|206552.6|206669.6|206519.6|33
1636993210000|2021-11-15 16:20:10|206705|206555|206708.2|206558.2|206709.6|206559.6|206704.6|206554.6|22
1636993220000|2021-11-15 16:20:20|206707.7|206557.7|206713.5|206563.5|206714.7|206564.7|206707.7|206557.7|26
1636993230000|2021-11-15 16:20:30|206713|206563|206702.9|206552.9|206715.2|206565.2|206698.2|206548.2|28
1636993240000|2021-11-15 16:20:40|206702.7|206552.7|206701.8|206551.8|206705.6|206555.6|206701|206551|19
1636993250000|2021-11-15 16:20:50|206701.5|206551.5|206687.1|206537.1|206701.5|206551.5|206681.9|206531.9|23
1636993260000|2021-11-15 16:21:00|206684.4|206534.4|206673.8|206523.8|206685.1|206535.1|206673.1|206523.1|25
1636993270000|2021-11-15 16:21:10|206674.6|206524.6|206683.4|206533.4|206683.7|206533.7|206672.4|206522.4|28
1636993280000|2021-11-15 16:21:20|206684.8|206534.8|206684.7|206534.7|206687.6|206537.6|206684.1|206534.1|19
1636993290000|2021-11-15 16:21:30|206685.6|206535.6|206689.3|206539.3|206689.4|206539.4|206678.7|206528.7|22
1636993300000|2021-11-15 16:21:40|206692.6|206542.6|206686.4|206536.4|206722.4|206572.4|206683.9|206533.9|33
1636993310000|2021-11-15 16:21:50|206685.8|206535.8|206674.8|206524.8|206686.2|206536.2|206672|206522|26
1636993320000|2021-11-15 16:22:00|206646.4|206496.4|206605.2|206455.2|206646.4|206496.4|206591.5|206441.5|36
1636993330000|2021-11-15 16:22:10|206605.8|206455.8|206612.1|206462.1|206613.6|206463.6|206605.8|206455.8|27
1636993340000|2021-11-15 16:22:20|206612.7|206462.7|206611.2|206461.2|206613.9|206463.9|206609.4|206459.4|25
1636993350000|2021-11-15 16:22:30|206611.9|206461.9|206608.2|206458.2|206622.7|206472.7|206598.4|206448.4|29
1636993360000|2021-11-15 16:22:40|206608|206458|206624.6|206474.6|206627.1|206477.1|206605.7|206455.7|27
1636993370000|2021-11-15 16:22:50|206623.5|206473.5|206615.9|206465.9|206627.5|206477.5|206605.1|206455.1|35
1636993380000|2021-11-15 16:23:00|206616.7|206466.7|206628.3|206478.3|206629.6|206479.6|206614.8|206464.8|32
1636993390000|2021-11-15 16:23:10|206660.5|206510.5|206683.4|206533.4|206684|206534|206660.5|206510.5|24
1636993400000|2021-11-15 16:23:20|206682.4|206532.4|206660.7|206510.7|206682.7|206532.7|206660.7|206510.7|19
1636993410000|2021-11-15 16:23:30|206661.4|206511.4|206657.9|206507.9|206661.4|206511.4|206656.8|206506.8|16
1636993420000|2021-11-15 16:23:40|206657.6|206507.6|206626.7|206476.7|206659.1|206509.1|206624.3|206474.3|26
1636993430000|2021-11-15 16:23:50|206629.1|206479.1|206645.9|206495.9|206646.8|206496.8|206626.6|206476.6|21
1636993440000|2021-11-15 16:24:00|206646.5|206496.5|206629.5|206479.5|206646.7|206496.7|206626.7|206476.7|23
1636993450000|2021-11-15 16:24:10|206622.8|206472.8|206622.5|206472.5|206626.9|206476.9|206621.6|206471.6|7
1636993460000|2021-11-15 16:24:20|206622.7|206472.7|206628.5|206478.5|206635.1|206485.1|206615.4|206465.4|27
1636993470000|2021-11-15 16:24:30|206630.7|206480.7|206628.6|206478.6|206632.2|206482.2|206624.7|206474.7|19
1636993480000|2021-11-15 16:24:40|206626.6|206476.6|206627.7|206477.7|206627.7|206477.7|206625.9|206475.9|8
1636993490000|2021-11-15 16:24:50|206629|206479|206622.8|206472.8|206629|206479|206620.6|206470.6|18
1636993500000|2021-11-15 16:25:00|206623.3|206473.3|206625.9|206475.9|206627|206477|206622.9|206472.9|17
1636993510000|2021-11-15 16:25:10|206626.3|206476.3|206630.2|206480.2|206630.4|206480.4|206625.1|206475.1|15
1636993520000|2021-11-15 16:25:20|206630.1|206480.1|206606.2|206456.2|206630.1|206480.1|206603.9|206453.9|12
1636993530000|2021-11-15 16:25:30|206610.1|206460.1|206641.2|206491.2|206643.1|206493.1|206605.9|206455.9|24
1636993540000|2021-11-15 16:25:40|206639.1|206489.1|206667|206517|206669.9|206519.9|206635.7|206485.7|30
1636993550000|2021-11-15 16:25:50|206668.4|206518.4|206701.3|206551.3|206703.8|206553.8|206666.4|206516.4|27
1636993560000|2021-11-15 16:26:00|206701.6|206551.6|206704.9|206554.9|206706.1|206556.1|206699.8|206549.8|19
1636993570000|2021-11-15 16:26:10|206707.2|206557.2|206716.9|206566.9|206725.2|206575.2|206706.5|206556.5|29
1636993580000|2021-11-15 16:26:20|206712.3|206562.3|206692.6|206542.6|206714.9|206564.9|206692.1|206542.1|27
1636993590000|2021-11-15 16:26:30|206692.7|206542.7|206691|206541|206693.2|206543.2|206691|206541|15
1636993600000|2021-11-15 16:26:40|206690.9|206540.9|206674.9|206524.9|206690.9|206540.9|206671.3|206521.3|25
1636993610000|2021-11-15 16:26:50|206670.2|206520.2|206684.2|206534.2|206692.2|206542.2|206668.3|206518.3|27
1636993620000|2021-11-15 16:27:00|206683|206533|206680.4|206530.4|206690.4|206540.4|206672.7|206522.7|29
1636993630000|2021-11-15 16:27:10|206680.8|206530.8|206672.6|206522.6|206680.8|206530.8|206667.9|206517.9|21
1636993640000|2021-11-15 16:27:20|206672.7|206522.7|206671.9|206521.9|206673.8|206523.8|206669.3|206519.3|14
1636993650000|2021-11-15 16:27:30|206672.1|206522.1|206672|206522|206672.1|206522.1|206668.1|206518.1|13
1636993660000|2021-11-15 16:27:40|206672.2|206522.2|206670|206520|206676.3|206526.3|206669.3|206519.3|18
1636993670000|2021-11-15 16:27:50|206669.4|206519.4|206668.7|206518.7|206669.4|206519.4|206667.2|206517.2|12
1636993680000|2021-11-15 16:28:00|206668.2|206518.2|206671.6|206521.6|206671.9|206521.9|206667.9|206517.9|14
1636993690000|2021-11-15 16:28:10|206673.3|206523.3|206670.5|206520.5|206674.5|206524.5|206670.5|206520.5|20
1636993700000|2021-11-15 16:28:20|206669.2|206519.2|206674.1|206524.1|206674.4|206524.4|206669.2|206519.2|15
1636993710000|2021-11-15 16:28:30|206674.4|206524.4|206618.7|206468.7|206680|206530|206616.9|206466.9|25
1636993720000|2021-11-15 16:28:40|206614.4|206464.4|206601|206451|206616|206466|206597.6|206447.6|28
1636993730000|2021-11-15 16:28:50|206598.6|206448.6|206600.7|206450.7|206601.1|206451.1|206598|206448|13
1636993740000|2021-11-15 16:29:00|206599.4|206449.4|206612.5|206462.5|206619.5|206469.5|206599.4|206449.4|25
1636993750000|2021-11-15 16:29:10|206613.4|206463.4|206614.8|206464.8|206616.3|206466.3|206612|206462|18
1636993760000|2021-11-15 16:29:20|206615.2|206465.2|206568.6|206418.6|206615.4|206465.4|206557.4|206407.4|29
1636993770000|2021-11-15 16:29:30|206568|206418|206604.5|206454.5|206604.5|206454.5|206568|206418|30
1636993780000|2021-11-15 16:29:40|206607.6|206457.6|206608|206458|206611.4|206461.4|206602.5|206452.5|26
1636993790000|2021-11-15 16:29:50|206608.4|206458.4|206619.8|206469.8|206621.2|206471.2|206604.7|206454.7|23
1636993800000|2021-11-15 16:30:00|206622.2|206472.2|206593.9|206443.9|206622.9|206472.9|206585.8|206435.8|24
1636993810000|2021-11-15 16:30:10|206594|206444|206595.3|206445.3|206596.3|206446.3|206592.8|206442.8|17
1636993820000|2021-11-15 16:30:20|206595.4|206445.4|206600.7|206450.7|206604.5|206454.5|206595.4|206445.4|17
1636993830000|2021-11-15 16:30:30|206601.1|206451.1|206593.7|206443.7|206603.4|206453.4|206583.8|206433.8|22
1636993840000|2021-11-15 16:30:40|206599.1|206449.1|206595.9|206445.9|206601.1|206451.1|206595.9|206445.9|25
1636993850000|2021-11-15 16:30:50|206596.8|206446.8|206599.3|206449.3|206601|206451|206595.7|206445.7|29
1636993860000|2021-11-15 16:31:00|206598.6|206448.6|206594|206444|206602.4|206452.4|206594|206444|31
1636993870000|2021-11-15 16:31:10|206592.5|206442.5|206590.7|206440.7|206593.4|206443.4|206588.4|206438.4|28
1636993880000|2021-11-15 16:31:20|206591.5|206441.5|206594.2|206444.2|206594.2|206444.2|206590.9|206440.9|17
1636993890000|2021-11-15 16:31:30|206594.7|206444.7|206599.7|206449.7|206600.7|206450.7|206594.2|206444.2|19
1636993900000|2021-11-15 16:31:40|206599.5|206449.5|206598.4|206448.4|206603.4|206453.4|206598.3|206448.3|20
1636993910000|2021-11-15 16:31:50|206603.1|206453.1|206599.1|206449.1|206619.5|206469.5|206598.4|206448.4|34
1636993920000|2021-11-15 16:32:00|206596.1|206446.1|206602.4|206452.4|206604.2|206454.2|206594.6|206444.6|31
1636993930000|2021-11-15 16:32:10|206603|206453|206614.9|206464.9|206615.4|206465.4|206602.8|206452.8|26
1636993940000|2021-11-15 16:32:20|206613.6|206463.6|206614.5|206464.5|206615.6|206465.6|206611.8|206461.8|19
1636993950000|2021-11-15 16:32:30|206614.1|206464.1|206609.4|206459.4|206614.1|206464.1|206608|206458|15
1636993960000|2021-11-15 16:32:40|206609.3|206459.3|206596|206446|206610.7|206460.7|206591.4|206441.4|26
1636993970000|2021-11-15 16:32:50|206595.7|206445.7|206600.1|206450.1|206602.6|206452.6|206595.7|206445.7|19
1636993980000|2021-11-15 16:33:00|206599.3|206449.3|206600|206450|206600.4|206450.4|206599.1|206449.1|8
1636993990000|2021-11-15 16:33:10|206600.5|206450.5|206600.1|206450.1|206601.9|206451.9|206599.8|206449.8|12
1636994000000|2021-11-15 16:33:20|206601.2|206451.2|206605.4|206455.4|206615.3|206465.3|206600.8|206450.8|23
1636994010000|2021-11-15 16:33:30|206604.4|206454.4|206599.1|206449.1|206606|206456|206583.3|206433.3|27
1636994020000|2021-11-15 16:33:40|206599.7|206449.7|206586.3|206436.3|206599.7|206449.7|206584.9|206434.9|23
1636994030000|2021-11-15 16:33:50|206586.5|206436.5|206590|206440|206590.3|206440.3|206585.3|206435.3|16
1636994040000|2021-11-15 16:34:00|206589.9|206439.9|206583.3|206433.3|206589.9|206439.9|206580.3|206430.3|23
1636994050000|2021-11-15 16:34:10|206584|206434|206563.4|206413.4|206584.1|206434.1|206560.1|206410.1|28
1636994060000|2021-11-15 16:34:20|206561.4|206411.4|206600.2|206450.2|206607.3|206457.3|206561.4|206411.4|28
1636994070000|2021-11-15 16:34:30|206600.1|206450.1|206590.3|206440.3|206600.1|206450.1|206588.2|206438.2|27
1636994080000|2021-11-15 16:34:40|206590|206440|206591.9|206441.9|206592.3|206442.3|206589.4|206439.4|19
1636994090000|2021-11-15 16:34:50|206590.7|206440.7|206583.3|206433.3|206590.7|206440.7|206581.5|206431.5|16
1636994100000|2021-11-15 16:35:00|206579.2|206429.2|206583.6|206433.6|206589|206439|206576.7|206426.7|25
1636994110000|2021-11-15 16:35:10|206583.4|206433.4|206586.9|206436.9|206588.2|206438.2|206583|206433|18
1636994120000|2021-11-15 16:35:20|206586.6|206436.6|206584.1|206434.1|206590|206440|206584|206434|22
1636994130000|2021-11-15 16:35:30|206584.4|206434.4|206578.9|206428.9|206585.6|206435.6|206572.4|206422.4|29
1636994140000|2021-11-15 16:35:40|206578.1|206428.1|206577.8|206427.8|206583.8|206433.8|206577.6|206427.6|31
1636994150000|2021-11-15 16:35:50|206576.4|206426.4|206573.4|206423.4|206578.2|206428.2|206573.4|206423.4|16
1636994160000|2021-11-15 16:36:00|206574|206424|206579.1|206429.1|206581.8|206431.8|206570.2|206420.2|31
1636994170000|2021-11-15 16:36:10|206580.6|206430.6|206569.4|206419.4|206580.7|206430.7|206569.4|206419.4|25
1636994180000|2021-11-15 16:36:20|206569.7|206419.7|206489.9|206339.9|206571|206421|206489.9|206339.9|33
1636994190000|2021-11-15 16:36:30|206490|206340|206488.1|206338.1|206493|206343|206486.8|206336.8|27
1636994200000|2021-11-15 16:36:40|206490|206340|206497.5|206347.5|206501.3|206351.3|206490|206340|24
1636994210000|2021-11-15 16:36:50|206496.2|206346.2|206495|206345|206496.8|206346.8|206491.9|206341.9|26
1636994220000|2021-11-15 16:37:00|206494.9|206344.9|206489.5|206339.5|206495.4|206345.4|206484.3|206334.3|23
1636994230000|2021-11-15 16:37:10|206493.3|206343.3|206486.6|206336.6|206493.3|206343.3|206484.7|206334.7|26
1636994240000|2021-11-15 16:37:20|206492.5|206342.5|206494.6|206344.6|206498.3|206348.3|206488.7|206338.7|23
1636994250000|2021-11-15 16:37:30|206494.1|206344.1|206516.8|206366.8|206519.6|206369.6|206493.4|206343.4|31
1636994260000|2021-11-15 16:37:40|206517.7|206367.7|206517.2|206367.2|206522.7|206372.7|206516.7|206366.7|19
1636994270000|2021-11-15 16:37:50|206517.9|206367.9|206518.2|206368.2|206518.2|206368.2|206515.4|206365.4|11
1636994280000|2021-11-15 16:38:00|206517|206367|206548.1|206398.1|206549.7|206399.7|206515.1|206365.1|22
1636994290000|2021-11-15 16:38:10|206546.2|206396.2|206528.8|206378.8|206546.2|206396.2|206526.1|206376.1|26
1636994300000|2021-11-15 16:38:20|206525.4|206375.4|206497.4|206347.4|206525.6|206375.6|206495.3|206345.3|25
1636994310000|2021-11-15 16:38:30|206496.7|206346.7|206501.3|206351.3|206501.3|206351.3|206496.7|206346.7|19
1636994320000|2021-11-15 16:38:40|206501.1|206351.1|206453.9|206303.9|206511.5|206361.5|206453.9|206303.9|30
1636994330000|2021-11-15 16:38:50|206454.8|206304.8|206453|206303|206454.8|206304.8|206451.6|206301.6|24
1636994340000|2021-11-15 16:39:00|206452.1|206302.1|206455.2|206305.2|206456.2|206306.2|206452.1|206302.1|12
1636994350000|2021-11-15 16:39:10|206456.3|206306.3|206462.9|206312.9|206481.6|206331.6|206454.8|206304.8|21
1636994360000|2021-11-15 16:39:20|206461.4|206311.4|206403.9|206253.9|206472.7|206322.7|206403.9|206253.9|30
1636994370000|2021-11-15 16:39:30|206404.7|206254.7|206406|206256|206410.9|206260.9|206397.3|206247.3|28
1636994380000|2021-11-15 16:39:40|206407.2|206257.2|206369.1|206219.1|206409.7|206259.7|206362.1|206212.1|29
1636994390000|2021-11-15 16:39:50|206357.7|206207.7|206358.3|206208.3|206365.5|206215.5|206350.9|206200.9|25
1636994400000|2021-11-15 16:40:00|206358.7|206208.7|206372.5|206222.5|206399.2|206249.2|206358.7|206208.7|26
1636994410000|2021-11-15 16:40:10|206372.3|206222.3|206354.5|206204.5|206372.3|206222.3|206350.5|206200.5|35
1636994420000|2021-11-15 16:40:20|206354.4|206204.4|206341.1|206191.1|206355.6|206205.6|206338.8|206188.8|31
1636994430000|2021-11-15 16:40:30|206338.2|206188.2|206334.9|206184.9|206338.6|206188.6|206332.5|206182.5|22
1636994440000|2021-11-15 16:40:40|206335.2|206185.2|206327.3|206177.3|206335.4|206185.4|206327|206177|21
1636994450000|2021-11-15 16:40:50|206327.5|206177.5|206333.8|206183.8|206333.8|206183.8|206327.5|206177.5|12
1636994460000|2021-11-15 16:41:00|206334.3|206184.3|206425.1|206275.1|206426.3|206276.3|206331|206181|29
1636994470000|2021-11-15 16:41:10|206442.5|206292.5|206475.8|206325.8|206489.2|206339.2|206437.1|206287.1|30
1636994480000|2021-11-15 16:41:20|206474.9|206324.9|206444.5|206294.5|206476.1|206326.1|206443.6|206293.6|30
1636994490000|2021-11-15 16:41:30|206445.2|206295.2|206453.2|206303.2|206501.7|206351.7|206440.2|206290.2|36
1636994500000|2021-11-15 16:41:40|206449.7|206299.7|206462|206312|206482.1|206332.1|206447.4|206297.4|31
1636994510000|2021-11-15 16:41:50|206461.2|206311.2|206465.1|206315.1|206511.5|206361.5|206457.6|206307.6|36
1636994520000|2021-11-15 16:42:00|206472.9|206322.9|206471.2|206321.2|206488.9|206338.9|206460.7|206310.7|32
1636994530000|2021-11-15 16:42:10|206472.5|206322.5|206466.5|206316.5|206474.8|206324.8|206466.5|206316.5|25
1636994540000|2021-11-15 16:42:20|206466.8|206316.8|206477.4|206327.4|206484.4|206385.6|206435.6|206314.2|33
1636994550000|2021-11-15 16:42:30|206484.1|206334.1|206480.8|206330.8|206489.1|206339.1|206480.8|206330.8|22
1636994560000|2021-11-15 16:42:40|206459.6|206309.6|206493.5|206343.5|206493.5|206343.5|206459.6|206309.6|29
1636994570000|2021-11-15 16:42:50|206495.8|206345.8|206502.4|206352.4|206505.4|206355.4|206494.1|206344.1|25
1636994580000|2021-11-15 16:43:00|206500|206350|206501.4|206351.4|206503.1|206353.1|206494.8|206344.8|31
1636994590000|2021-11-15 16:43:10|206500.6|206350.6|206501|206351|206502.5|206352.5|206500.6|206350.6|13
1636994600000|2021-11-15 16:43:20|206501.2|206351.2|206459.4|206309.4|206501.8|206351.8|206454.4|206304.4|31
1636994610000|2021-11-15 16:43:30|206459|206309|206458.7|206308.7|206465|206315|206458.7|206308.7|21
1636994620000|2021-11-15 16:43:40|206460.6|206310.6|206460.7|206310.7|206462|206312|206458.4|206308.4|16
1636994630000|2021-11-15 16:43:50|206463|206313|206463.3|206313.3|206463.3|206313.3|206460.1|206310.1|15
1636994640000|2021-11-15 16:44:00|206461.5|206311.5|206472.9|206322.9|206493.8|206343.8|206459.7|206309.7|26
1636994650000|2021-11-15 16:44:10|206470.3|206320.3|206499.7|206349.7|206499.7|206349.7|206461.2|206311.2|29
1636994660000|2021-11-15 16:44:20|206487.9|206337.9|206462.5|206312.5|206488.8|206338.8|206458.8|206308.8|34
1636994670000|2021-11-15 16:44:30|206461.2|206311.2|206457.4|206307.4|206462.9|206312.9|206457.2|206307.2|25
1636994680000|2021-11-15 16:44:40|206458.7|206308.7|206464.9|206314.9|206466|206354.8|206404.7|206304.1|24
1636994690000|2021-11-15 16:44:50|206464.8|206314.8|206486.4|206336.4|206486.5|206336.5|206464.8|206314.8|21
1636994700000|2021-11-15 16:45:00|206487.3|206337.3|206502.7|206352.7|206508.5|206358.5|206487.3|206337.3|22
1636994710000|2021-11-15 16:45:10|206500|206350|206495.5|206345.5|206500|206350|206494.9|206344.9|32
1636994720000|2021-11-15 16:45:20|206495.4|206345.4|206493.7|206343.7|206496.6|206346.6|206491.7|206341.7|23
1636994730000|2021-11-15 16:45:30|206491.5|206341.5|206492.1|206342.1|206492.8|206342.8|206491.2|206341.2|20
1636994740000|2021-11-15 16:45:40|206492.2|206342.2|206460.2|206310.2|206492.4|206342.4|206459.1|206309.1|27
1636994750000|2021-11-15 16:45:50|206461.4|206311.4|206465|206315|206467.4|206317.4|206459.5|206309.5|23
1636994760000|2021-11-15 16:46:00|206465.9|206315.9|206488.6|206338.6|206489|206339|206462.7|206312.7|31
1636994770000|2021-11-15 16:46:10|206488.1|206338.1|206490.2|206340.2|206491|206341|206488.1|206338.1|15
1636994780000|2021-11-15 16:46:20|206490.1|206340.1|206488.2|206338.2|206490.1|206340.1|206487.5|206337.5|9
1636994790000|2021-11-15 16:46:30|206488.5|206338.5|206488.3|206338.3|206490.4|206340.4|206474.7|206324.7|19
1636994800000|2021-11-15 16:46:40|206488.7|206338.7|206489|206339|206490.3|206340.3|206488.4|206338.4|15
1636994810000|2021-11-15 16:46:50|206488.7|206338.7|206476.6|206326.6|206488.8|206338.8|206461.8|206311.8|27
1636994820000|2021-11-15 16:47:00|206477.5|206327.5|206452.2|206302.2|206478.3|206328.3|206452.2|206302.2|28
1636994830000|2021-11-15 16:47:10|206452.9|206302.9|206407.6|206257.6|206452.9|206302.9|206407.5|206257.5|32
1636994840000|2021-11-15 16:47:20|206408.8|206258.8|206422.1|206272.1|206426.3|206276.3|206408|206258|29
1636994850000|2021-11-15 16:47:30|206422.2|206272.2|206414.4|206264.4|206422.2|206272.2|206410.8|206260.8|23
1636994860000|2021-11-15 16:47:40|206414.7|206264.7|206407.2|206257.2|206414.7|206264.7|206407.2|206257.2|19
1636994870000|2021-11-15 16:47:50|206408.1|206258.1|206408.5|206258.5|206408.5|206258.5|206405|206255|14
1636994880000|2021-11-15 16:48:00|206408.2|206258.2|206409.5|206259.5|206410.6|206260.6|206400.9|206250.9|27
1636994890000|2021-11-15 16:48:10|206409.1|206259.1|206408.4|206258.4|206409.7|206259.7|206404.7|206254.7|19
1636994900000|2021-11-15 16:48:20|206408.3|206258.3|206412.7|206262.7|206417.1|206267.1|206408.3|206258.3|24
1636994910000|2021-11-15 16:48:30|206410|206260|206408.2|206258.2|206410.3|206260.3|206408.2|206258.2|17
1636994920000|2021-11-15 16:48:40|206408.8|206258.8|206408|206258|206409|206259|206407.2|206257.2|8
1636994930000|2021-11-15 16:48:50|206409.1|206259.1|206412.8|206262.8|206416.8|206266.8|206409.1|206259.1|27
1636994940000|2021-11-15 16:49:00|206412.9|206262.9|206409.5|206259.5|206412.9|206262.9|206409.1|206259.1|21
1636994950000|2021-11-15 16:49:10|206409.9|206259.9|206425|206275|206425|206275|206409|206259|22
1636994960000|2021-11-15 16:49:20|206424.6|206274.6|206431.2|206281.2|206431.2|206281.2|206424.6|206274.6|22
1636994970000|2021-11-15 16:49:30|206423.8|206273.8|206418.9|206268.9|206423.8|206273.8|206412.3|206262.3|30
1636994980000|2021-11-15 16:49:40|206413.1|206263.1|206412.1|206262.1|206413.1|206263.1|206399.5|206249.5|22
1636994990000|2021-11-15 16:49:50|206412.7|206262.7|206406.2|206256.2|206417.2|206267.2|206406.2|206256.2|25
1636995000000|2021-11-15 16:50:00|206407.5|206257.5|206420.8|206270.8|206422.1|206272.1|206406.4|206256.4|32
1636995010000|2021-11-15 16:50:10|206420.9|206270.9|206421.3|206271.3|206440.6|206290.6|206414|206264|32
1636995020000|2021-11-15 16:50:20|206421.1|206271.1|206433.8|206283.8|206440.2|206290.2|206419.8|206269.8|35
1636995030000|2021-11-15 16:50:30|206433.4|206283.4|206413.4|206263.4|206434.5|206284.5|206407.9|206257.9|27
1636995040000|2021-11-15 16:50:40|206413.6|206263.6|206415.7|206265.7|206415.7|206265.7|206410.3|206260.3|21
1636995050000|2021-11-15 16:50:50|206414.5|206264.5|206424.5|206274.5|206424.5|206274.5|206410.7|206260.7|26
1636995060000|2021-11-15 16:51:00|206423.4|206273.4|206425|206275|206425.7|206275.7|206418.2|206268.2|26
1636995070000|2021-11-15 16:51:10|206411.7|206261.7|206408.7|206258.7|206420.5|206270.5|206408.7|206258.7|29
1636995080000|2021-11-15 16:51:20|206409.4|206259.4|206415.4|206265.4|206421|206271|206409.4|206259.4|30
1636995090000|2021-11-15 16:51:30|206414.8|206264.8|206430.9|206280.9|206430.9|206280.9|206414.8|206264.8|25
1636995100000|2021-11-15 16:51:40|206431.5|206281.5|206440.1|206290.1|206446.1|206296.1|206431.4|206281.4|20
1636995110000|2021-11-15 16:51:50|206440.6|206290.6|206440.7|206290.7|206441.5|206291.5|206421.6|206271.6|34
1636995120000|2021-11-15 16:52:00|206440.4|206290.4|206435.6|206285.6|206440.9|206290.9|206431.5|206281.5|24
1636995130000|2021-11-15 16:52:10|206431.7|206281.7|206440.2|206290.2|206441.2|206291.2|206430.3|206280.3|32
1636995140000|2021-11-15 16:52:20|206440.4|206290.4|206465.6|206315.6|206469.5|206319.5|206440|206290|34
1636995150000|2021-11-15 16:52:30|206462.7|206312.7|206457.5|206307.5|206462.9|206312.9|206455|206305|30
1636995160000|2021-11-15 16:52:40|206458.4|206308.4|206476|206326|206480.9|206330.9|206457.7|206307.7|25
1636995170000|2021-11-15 16:52:50|206475.8|206325.8|206498.7|206348.7|206500.7|206350.7|206473.2|206323.2|20
1636995180000|2021-11-15 16:53:00|206497.4|206347.4|206538.5|206388.5|206548.6|206398.6|206497.4|206347.4|35
1636995190000|2021-11-15 16:53:10|206543.9|206393.9|206511.6|206361.6|206544.6|206394.6|206508.6|206358.6|27
1636995200000|2021-11-15 16:53:20|206511.1|206361.1|206507.8|206357.8|206513.4|206363.4|206507.8|206357.8|18
1636995210000|2021-11-15 16:53:30|206507.5|206357.5|206508.1|206358.1|206509.4|206359.4|206507.5|206357.5|20
1636995220000|2021-11-15 16:53:40|206509|206359|206547.9|206397.9|206547.9|206397.9|206508.5|206358.5|22
1636995230000|2021-11-15 16:53:50|206554.6|206404.6|206552.7|206402.7|206557.3|206407.3|206549|206399|29
1636995240000|2021-11-15 16:54:00|206555.1|206405.1|206544.5|206394.5|206557|206407|206541|206391|27
1636995250000|2021-11-15 16:54:10|206544.9|206394.9|206547.3|206397.3|206559.5|206409.5|206544.9|206394.9|25
1636995260000|2021-11-15 16:54:20|206547.1|206397.1|206542.1|206392.1|206552|206402|206542.1|206392.1|29
1636995270000|2021-11-15 16:54:30|206541.4|206391.4|206544.5|206394.5|206545.2|206395.2|206540.4|206390.4|14
1636995280000|2021-11-15 16:54:40|206544|206394|206546.1|206396.1|206546.1|206396.1|206543.7|206393.7|9
1636995290000|2021-11-15 16:54:50|206546.4|206396.4|206553.1|206403.1|206554.3|206404.3|206546.4|206396.4|20
1636995300000|2021-11-15 16:55:00|206549.7|206399.7|206553|206403|206555.4|206405.4|206548.8|206398.8|23
1636995310000|2021-11-15 16:55:10|206550.9|206400.9|206545.8|206395.8|206553|206403|206545|206395|28
1636995320000|2021-11-15 16:55:20|206546.5|206396.5|206485.7|206335.7|206547.4|206397.4|206461.3|206311.3|30
1636995330000|2021-11-15 16:55:30|206485.9|206335.9|206480.7|206330.7|206489.4|206339.4|206480.1|206330.1|28
1636995340000|2021-11-15 16:55:40|206481.4|206331.4|206495.9|206345.9|206501.4|206351.4|206477.6|206327.6|32
1636995350000|2021-11-15 16:55:50|206495.7|206345.7|206496|206346|206499|206349|206492.8|206342.8|24
1636995360000|2021-11-15 16:56:00|206495.1|206345.1|206486.2|206336.2|206496.3|206346.3|206477.5|206327.5|34
1636995370000|2021-11-15 16:56:10|206486|206336|206511.3|206361.3|206511.3|206361.3|206486|206336|29
1636995380000|2021-11-15 16:56:20|206510|206360|206505.8|206355.8|206510.4|206360.4|206494.4|206344.4|30
1636995390000|2021-11-15 16:56:30|206497.2|206347.2|206502.2|206352.2|206503.5|206353.5|206490.6|206340.6|32
1636995400000|2021-11-15 16:56:40|206501.1|206351.1|206501.1|206351.1|206503.9|206353.9|206499.1|206349.1|13
1636995410000|2021-11-15 16:56:50|206501.2|206351.2|206502.6|206352.6|206504.7|206354.7|206489.6|206339.6|27
1636995420000|2021-11-15 16:57:00|206499.1|206349.1|206508.4|206358.4|206508.5|206358.5|206491.9|206341.9|31
1636995430000|2021-11-15 16:57:10|206506.5|206356.5|206499.9|206349.9|206509.2|206359.2|206499.7|206349.7|31
1636995440000|2021-11-15 16:57:20|206499.3|206349.3|206503.1|206353.1|206503.8|206353.8|206499.3|206349.3|21
1636995450000|2021-11-15 16:57:30|206504.9|206354.9|206504.3|206354.3|206504.9|206354.9|206487.5|206337.5|29
1636995460000|2021-11-15 16:57:40|206503.9|206353.9|206498.3|206348.3|206508.1|206358.1|206497.3|206347.3|30
1636995470000|2021-11-15 16:57:50|206498.9|206348.9|206489.2|206339.2|206499.1|206349.1|206487.1|206337.1|28
1636995480000|2021-11-15 16:58:00|206488.8|206338.8|206486.5|206336.5|206491|206341|206484.9|206334.9|23
1636995490000|2021-11-15 16:58:10|206486.6|206336.6|206482.2|206332.2|206488.1|206338.1|206482.2|206332.2|19
1636995500000|2021-11-15 16:58:20|206482.1|206332.1|206481.2|206331.2|206483|206333|206481.1|206331.1|20
1636995510000|2021-11-15 16:58:30|206480.5|206330.5|206480.7|206330.7|206481.8|206331.8|206480|206330|16
1636995520000|2021-11-15 16:58:40|206480.9|206330.9|206453.3|206303.3|206481|206331|206451.8|206301.8|29
1636995530000|2021-11-15 16:58:50|206453.9|206303.9|206432.5|206282.5|206464.8|206314.8|206432.5|206282.5|28
1636995540000|2021-11-15 16:59:00|206434.9|206284.9|206435.8|206285.8|206439.9|206289.9|206427.8|206277.8|29
1636995550000|2021-11-15 16:59:10|206435.5|206285.5|206429.9|206279.9|206435.5|206285.5|206421.7|206271.7|28
1636995560000|2021-11-15 16:59:20|206435.5|206285.5|206426.1|206276.1|206436|206286|206426.1|206276.1|18
1636995570000|2021-11-15 16:59:30|206426.4|206276.4|206417.3|206267.3|206427|206277|206413.9|206263.9|19
1636995580000|2021-11-15 16:59:40|206408.3|206258.3|206388.7|206238.7|206408.3|206258.3|206385.7|206235.7|28
1636995590000|2021-11-15 16:59:50|206389.9|206239.9|206388.4|206238.4|206390.3|206240.3|206387.1|206237.1|23
1636995600000|2021-11-15 17:00:00|206387.1|206237.1|206392.7|206242.7|206393.6|206243.6|206387.1|206237.1|19
1636995610000|2021-11-15 17:00:10|206391.7|206241.7|206391.9|206241.9|206394.2|206244.2|206391.4|206241.4|13
1636995620000|2021-11-15 17:00:20|206391.8|206241.8|206386.5|206236.5|206402.3|206252.3|206386.5|206236.5|21
1636995630000|2021-11-15 17:00:30|206381.3|206231.3|206378.7|206228.7|206384.9|206234.9|206378.1|206228.1|24
1636995640000|2021-11-15 17:00:40|206378.8|206228.8|206341.7|206191.7|206379|206229|206333.3|206183.3|33
1636995650000|2021-11-15 17:00:50|206340.7|206190.7|206347.5|206197.5|206349.6|206199.6|206337.3|206187.3|28
1636995660000|2021-11-15 17:01:00|206349|206199|206347.3|206197.3|206350.8|206200.8|206346|206196|11
1636995670000|2021-11-15 17:01:10|206347.5|206197.5|206351.2|206201.2|206351.2|206201.2|206347.3|206197.3|9
1636995680000|2021-11-15 17:01:20|206350.7|206200.7|206346.8|206196.8|206351.9|206201.9|206345.3|206195.3|25
1636995690000|2021-11-15 17:01:30|206346.9|206196.9|206347.3|206197.3|206349.8|206199.8|206345.7|206195.7|15
1636995700000|2021-11-15 17:01:40|206347.6|206197.6|206356.3|206206.3|206356.3|206206.3|206347.3|206197.3|20
1636995710000|2021-11-15 17:01:50|206347.2|206197.2|206345.8|206195.8|206356.9|206206.9|206344.8|206194.8|19
1636995720000|2021-11-15 17:02:00|206345.9|206195.9|206338.1|206188.1|206348.5|206198.5|206334.8|206184.8|25
1636995730000|2021-11-15 17:02:10|206337.4|206187.4|206336.3|206186.3|206339.5|206189.5|206335.6|206185.6|26
1636995740000|2021-11-15 17:02:20|206335.7|206185.7|206338.8|206188.8|206339|206189|206334.8|206184.8|25
1636995750000|2021-11-15 17:02:30|206338.9|206188.9|206337.2|206187.2|206338.9|206188.9|206336.2|206186.2|17
1636995760000|2021-11-15 17:02:40|206337.4|206187.4|206336.8|206186.8|206337.5|206187.5|206335.9|206185.9|12
1636995770000|2021-11-15 17:02:50|206336.1|206186.1|206344.9|206194.9|206347.4|206197.4|206336.1|206186.1|22
1636995780000|2021-11-15 17:03:00|206344.6|206194.6|206344.9|206194.9|206349.8|206199.8|206344.1|206194.1|29
1636995790000|2021-11-15 17:03:10|206344.7|206194.7|206343|206193|206344.7|206194.7|206342.5|206192.5|18
1636995800000|2021-11-15 17:03:20|206341.9|206191.9|206332.6|206182.6|206342.1|206192.1|206330.9|206180.9|26
1636995810000|2021-11-15 17:03:30|206332.4|206182.4|206333.1|206183.1|206333.1|206183.1|206330.5|206180.5|14
1636995820000|2021-11-15 17:03:40|206332.9|206182.9|206332|206182|206333.5|206183.5|206329.9|206179.9|12
1636995830000|2021-11-15 17:03:50|206334.7|206184.7|206337.6|206187.6|206340.6|206190.6|206334.7|206184.7|17
1636995840000|2021-11-15 17:04:00|206337.8|206187.8|206338.2|206188.2|206338.7|206188.7|206336.7|206186.7|18
1636995850000|2021-11-15 17:04:10|206335.5|206185.5|206338.5|206188.5|206338.8|206188.8|206335.5|206185.5|9
1636995860000|2021-11-15 17:04:20|206338.3|206188.3|206340.7|206190.7|206341.1|206191.1|206338.3|206188.3|10
1636995870000|2021-11-15 17:04:30|206340.8|206190.8|206342.3|206192.3|206343|206193|206338.9|206188.9|14
1636995880000|2021-11-15 17:04:40|206343|206193|206338.6|206188.6|206343.1|206193.1|206333.6|206183.6|16
1636995890000|2021-11-15 17:04:50|206338.7|206188.7|206307.6|206157.6|206339.1|206189.1|206306.3|206156.3|15
1636995900000|2021-11-15 17:05:00|206308|206158|206307.4|206157.4|206308|206158|206300.8|206150.8|23
1636995910000|2021-11-15 17:05:10|206307.1|206157.1|206320.5|206170.5|206321|206171|206305.3|206155.3|15
1636995920000|2021-11-15 17:05:20|206319.3|206169.3|206321.2|206171.2|206321.4|206171.4|206316.7|206166.7|18
1636995930000|2021-11-15 17:05:30|206321|206171|206319.7|206169.7|206321.1|206171.1|206319.7|206169.7|12
1636995940000|2021-11-15 17:05:40|206319.6|206169.6|206319.6|206169.6|206319.6|206169.6|206319|206169|5
1636995950000|2021-11-15 17:05:50|206319.3|206169.3|206319.9|206169.9|206320.1|206170.1|206318.7|206168.7|10
1636995960000|2021-11-15 17:06:00|206319.6|206169.6|206320.4|206170.4|206320.4|206170.4|206319.6|206169.6|8
1636995970000|2021-11-15 17:06:10|206320.3|206170.3|206319.9|206169.9|206320.3|206170.3|206319.5|206169.5|10
1636995980000|2021-11-15 17:06:20|206318.5|206168.5|206322.9|206172.9|206322.9|206172.9|206315.4|206165.4|20
1636995990000|2021-11-15 17:06:30|206321.1|206171.1|206319.9|206169.9|206321.3|206171.3|206319.7|206169.7|12
1636996000000|2021-11-15 17:06:40|206319.8|206169.8|206320.6|206170.6|206320.7|206170.7|206318.3|206168.3|15
1636996010000|2021-11-15 17:06:50|206320.4|206170.4|206325.8|206175.8|206325.8|206175.8|206319.4|206169.4|18
1636996020000|2021-11-15 17:07:00|206330.2|206180.2|206329.1|206179.1|206333.2|206183.2|206328.3|206178.3|16
1636996030000|2021-11-15 17:07:10|206329.4|206179.4|206340.4|206190.4|206352.7|206202.7|206329.4|206179.4|25
1636996040000|2021-11-15 17:07:20|206340.7|206190.7|206345|206195|206345.1|206195.1|206336.6|206186.6|16
1636996050000|2021-11-15 17:07:30|206344.5|206194.5|206341.9|206191.9|206347.6|206197.6|206341.4|206191.4|21
1636996060000|2021-11-15 17:07:40|206342|206192|206336.2|206186.2|206345.8|206195.8|206334.6|206184.6|20
1636996070000|2021-11-15 17:07:50|206333.5|206183.5|206334.6|206184.6|206335.9|206185.9|206332.7|206182.7|15
1636996080000|2021-11-15 17:08:00|206334.7|206184.7|206336.2|206186.2|206336.2|206186.2|206331.9|206181.9|26
1636996090000|2021-11-15 17:08:10|206336.3|206186.3|206336.2|206186.2|206337|206187|206334.5|206184.5|14
1636996100000|2021-11-15 17:08:20|206336.8|206186.8|206335|206185|206336.8|206186.8|206333.7|206183.7|18
1636996110000|2021-11-15 17:08:30|206336|206186|206330.6|206180.6|206336|206186|206329.2|206179.2|19
1636996120000|2021-11-15 17:08:40|206330.3|206180.3|206336.4|206186.4|206338.3|206188.3|206330.3|206180.3|14
1636996130000|2021-11-15 17:08:50|206336.3|206186.3|206339.8|206189.8|206340|206190|206334.5|206184.5|23
1636996140000|2021-11-15 17:09:00|206341.9|206191.9|206340|206190|206346.5|206196.5|206339.7|206189.7|20
1636996150000|2021-11-15 17:09:10|206340.4|206190.4|206348.2|206198.2|206351.4|206201.4|206337|206187|29
1636996160000|2021-11-15 17:09:20|206346.4|206196.4|206336|206186|206346.6|206196.6|206334.2|206184.2|23
1636996170000|2021-11-15 17:09:30|206321.9|206171.9|206303|206153|206322.7|206172.7|206298|206148|23
1636996180000|2021-11-15 17:09:40|206303.1|206153.1|206306.3|206156.3|206307.1|206157.1|206302.8|206152.8|11
1636996190000|2021-11-15 17:09:50|206306.5|206156.5|206347|206197|206347|206197|206305.7|206155.7|21
1636996200000|2021-11-15 17:10:00|206339.9|206189.9|206339.9|206189.9|206345.3|206195.3|206339.6|206189.6|28
1636996210000|2021-11-15 17:10:10|206341.1|206191.1|206344.8|206194.8|206345.4|206195.4|206340.3|206190.3|22
1636996220000|2021-11-15 17:10:20|206357.9|206207.9|206339.5|206189.5|206359.7|206209.7|206339.1|206189.1|36
1636996230000|2021-11-15 17:10:30|206339.4|206189.4|206330.7|206180.7|206339.4|206189.4|206321.6|206171.6|29
1636996240000|2021-11-15 17:10:40|206331.4|206181.4|206324.5|206174.5|206331.5|206181.5|206314.8|206164.8|32
1636996250000|2021-11-15 17:10:50|206316|206166|206318.3|206168.3|206318.9|206168.9|206309.9|206159.9|33
1636996260000|2021-11-15 17:11:00|206327.1|206177.1|206370.8|206220.8|206391.3|206241.3|206327.1|206177.1|36
1636996270000|2021-11-15 17:11:10|206375.4|206225.4|206386.4|206236.4|206387.9|206237.9|206373.9|206223.9|25
1636996280000|2021-11-15 17:11:20|206388.6|206238.6|206374.2|206224.2|206388.6|206238.6|206372.7|206222.7|19
1636996290000|2021-11-15 17:11:30|206379|206229|206398.7|206248.7|206400.1|206250.1|206376.6|206226.6|26
1636996300000|2021-11-15 17:11:40|206398.4|206248.4|206407.3|206257.3|206409.6|206259.6|206398.4|206248.4|18
1636996310000|2021-11-15 17:11:50|206407.6|206257.6|206407.7|206257.7|206408.3|206258.3|206404.9|206254.9|11
1636996320000|2021-11-15 17:12:00|206407.2|206257.2|206409.2|206259.2|206409.7|206259.7|206407.2|206257.2|15
1636996330000|2021-11-15 17:12:10|206409.1|206259.1|206410.9|206260.9|206410.9|206260.9|206407.2|206257.2|10
1636996340000|2021-11-15 17:12:20|206410.3|206260.3|206411.6|206261.6|206412.4|206262.4|206407.4|206257.4|16
1636996350000|2021-11-15 17:12:30|206422|206272|206430.5|206280.5|206431.5|206281.5|206422|206272|27
1636996360000|2021-11-15 17:12:40|206430.8|206280.8|206440|206290|206442.2|206292.2|206430.5|206280.5|27
1636996370000|2021-11-15 17:12:50|206441.6|206291.6|206415|206265|206441.6|206291.6|206414|206264|32
1636996380000|2021-11-15 17:13:00|206420.7|206270.7|206417.2|206267.2|206420.7|206270.7|206413.4|206263.4|22
1636996390000|2021-11-15 17:13:10|206426.8|206276.8|206430.1|206280.1|206430.1|206280.1|206424.7|206274.7|26
1636996400000|2021-11-15 17:13:20|206430.5|206280.5|206427.6|206277.6|206430.6|206280.6|206427.5|206277.5|16
1636996410000|2021-11-15 17:13:30|206427.5|206277.5|206428.8|206278.8|206429.8|206279.8|206427.1|206277.1|15
1636996420000|2021-11-15 17:13:40|206428.6|206278.6|206428.2|206278.2|206430.2|206280.2|206427.2|206277.2|20
1636996430000|2021-11-15 17:13:50|206427.9|206277.9|206433.3|206283.3|206434.8|206284.8|206427.9|206277.9|12
1636996440000|2021-11-15 17:14:00|206433.2|206283.2|206433.7|206283.7|206433.7|206283.7|206428.9|206278.9|22
1636996450000|2021-11-15 17:14:10|206433.8|206283.8|206435.4|206285.4|206435.4|206285.4|206433.3|206283.3|11
1636996460000|2021-11-15 17:14:20|206435.2|206285.2|206430.4|206280.4|206435.2|206285.2|206429.4|206279.4|13
1636996470000|2021-11-15 17:14:30|206429.9|206279.9|206429.9|206279.9|206430.5|206280.5|206425.9|206275.9|19
1636996480000|2021-11-15 17:14:40|206430.4|206280.4|206430|206280|206430.5|206280.5|206427.9|206277.9|15
1636996490000|2021-11-15 17:14:50|206430.3|206280.3|206416.6|206266.6|206430.3|206280.3|206414.8|206264.8|21
1636996500000|2021-11-15 17:15:00|206415.1|206265.1|206430.1|206280.1|206430.1|206280.1|206415.1|206265.1|19
1636996510000|2021-11-15 17:15:10|206429.8|206279.8|206430.4|206280.4|206435.7|206285.7|206429.8|206279.8|20
1636996520000|2021-11-15 17:15:20|206430.7|206280.7|206433.8|206283.8|206434.2|206284.2|206430.1|206280.1|21
1636996530000|2021-11-15 17:15:30|206433.5|206283.5|206434|206284|206434.7|206284.7|206432.7|206282.7|17
1636996540000|2021-11-15 17:15:40|206433.7|206283.7|206433.1|206283.1|206434|206284|206432.2|206282.2|15
1636996550000|2021-11-15 17:15:50|206432.8|206282.8|206433|206283|206433.1|206283.1|206432.4|206282.4|7
1636996560000|2021-11-15 17:16:00|206432.7|206282.7|206417.6|206267.6|206434|206284|206417.6|206267.6|23
1636996570000|2021-11-15 17:16:10|206417.9|206267.9|206414.1|206264.1|206421.7|206271.7|206409.8|206259.8|17
1636996580000|2021-11-15 17:16:20|206410.9|206260.9|206376.8|206226.8|206414.8|206264.8|206375.9|206225.9|28
1636996590000|2021-11-15 17:16:30|206387.7|206237.7|206393.7|206243.7|206394.6|206244.6|206387.7|206237.7|17
1636996600000|2021-11-15 17:16:40|206394|206244|206391.6|206241.6|206398.2|206248.2|206388|206238|16
1636996610000|2021-11-15 17:16:50|206392.1|206242.1|206397.1|206247.1|206397.1|206247.1|206392.1|206242.1|17
1636996620000|2021-11-15 17:17:00|206397|206247|206420.5|206270.5|206437.7|206287.7|206395.9|206245.9|22
1636996630000|2021-11-15 17:17:10|206421.3|206271.3|206424.5|206274.5|206426.4|206276.4|206419|206269|19
1636996640000|2021-11-15 17:17:20|206425.5|206275.5|206434|206284|206434|206284|206421.9|206271.9|12
1636996650000|2021-11-15 17:17:30|206433.8|206283.8|206423.3|206273.3|206434.4|206284.4|206423.3|206273.3|31
1636996660000|2021-11-15 17:17:40|206423|206273|206427.3|206277.3|206427.5|206277.5|206419.1|206269.1|22
1636996670000|2021-11-15 17:17:50|206427.6|206277.6|206425|206275|206427.6|206277.6|206423.4|206273.4|13
1636996680000|2021-11-15 17:18:00|206425.4|206275.4|206423.2|206273.2|206425.7|206275.7|206422.9|206272.9|24
1636996690000|2021-11-15 17:18:10|206421.9|206271.9|206423.7|206273.7|206428.4|206278.4|206415.3|206265.3|30
1636996700000|2021-11-15 17:18:20|206423.8|206273.8|206422.2|206272.2|206424.4|206274.4|206421.6|206271.6|15
1636996710000|2021-11-15 17:18:30|206421.9|206271.9|206422.6|206272.6|206422.9|206272.9|206421.2|206271.2|13
1636996720000|2021-11-15 17:18:40|206423.2|206273.2|206431.9|206281.9|206438|206288|206423.2|206273.2|26
1636996730000|2021-11-15 17:18:50|206429.5|206279.5|206429.9|206279.9|206431.9|206281.9|206429.5|206279.5|15
1636996740000|2021-11-15 17:19:00|206429.7|206279.7|206430.7|206280.7|206431.3|206281.3|206428.7|206278.7|20
1636996750000|2021-11-15 17:19:10|206430.6|206280.6|206430|206280|206430.7|206280.7|206425.3|206275.3|17
1636996760000|2021-11-15 17:19:20|206429.4|206279.4|206432.6|206282.6|206433.3|206283.3|206428.9|206278.9|18
1636996770000|2021-11-15 17:19:30|206432.5|206282.5|206422.2|206272.2|206433.1|206283.1|206415.9|206265.9|22
1636996780000|2021-11-15 17:19:40|206421.4|206271.4|206438.3|206288.3|206440.7|206290.7|206418.4|206268.4|32
1636996790000|2021-11-15 17:19:50|206437.4|206287.4|206428|206278|206440|206290|206427|206277|20
1636996800000|2021-11-15 17:20:00|206429.6|206279.6|206426.8|206276.8|206429.6|206279.6|206426.3|206276.3|11
1636996810000|2021-11-15 17:20:10|206427.8|206277.8|206433.7|206283.7|206438.3|206288.3|206427.1|206277.1|24
1636996820000|2021-11-15 17:20:20|206433.2|206283.2|206434.7|206284.7|206435.4|206285.4|206431.2|206281.2|22
1636996830000|2021-11-15 17:20:30|206435.1|206285.1|206436.6|206286.6|206439.1|206289.1|206434.9|206284.9|20
1636996840000|2021-11-15 17:20:40|206436.3|206286.3|206464.8|206314.8|206464.8|206314.8|206436.3|206286.3|28
1636996850000|2021-11-15 17:20:50|206465|206315|206459.6|206309.6|206465|206315|206459.4|206309.4|18
1636996860000|2021-11-15 17:21:00|206464.3|206314.3|206461.1|206311.1|206465.4|206315.4|206460.9|206310.9|20
1636996870000|2021-11-15 17:21:10|206461.8|206311.8|206462.8|206312.8|206464.1|206314.1|206461.5|206311.5|18
1636996880000|2021-11-15 17:21:20|206463.3|206313.3|206461.5|206311.5|206464|206314|206461.5|206311.5|12
1636996890000|2021-11-15 17:21:30|206466.4|206316.4|206463.3|206313.3|206468|206318|206462.3|206312.3|18
1636996900000|2021-11-15 17:21:40|206463.6|206313.6|206462.6|206312.6|206463.6|206313.6|206456.3|206306.3|23
1636996910000|2021-11-15 17:21:50|206460.9|206310.9|206466.3|206316.3|206472.3|206322.3|206457.4|206307.4|22
1636996920000|2021-11-15 17:22:00|206462.9|206312.9|206462.2|206312.2|206467.7|206317.7|206457.4|206307.4|28
1636996930000|2021-11-15 17:22:10|206462.9|206312.9|206482.4|206332.4|206483.3|206333.3|206462.9|206312.9|28
1636996940000|2021-11-15 17:22:20|206481.8|206331.8|206482.2|206332.2|206482.6|206332.6|206480.5|206330.5|18
1636996950000|2021-11-15 17:22:30|206482.7|206332.7|206488.5|206338.5|206489|206339|206481.3|206331.3|17
1636996960000|2021-11-15 17:22:40|206488.1|206338.1|206485.6|206335.6|206488.6|206338.6|206485.6|206335.6|17
1636996970000|2021-11-15 17:22:50|206485.5|206335.5|206519.8|206369.8|206523.6|206373.6|206484.9|206334.9|21
1636996980000|2021-11-15 17:23:00|206508.5|206358.5|206512.1|206362.1|206512.6|206362.6|206505.3|206355.3|27
1636996990000|2021-11-15 17:23:10|206513.2|206363.2|206515.3|206365.3|206521.7|206371.7|206509.3|206359.3|30
1636997000000|2021-11-15 17:23:20|206516.1|206366.1|206514|206364|206522.9|206372.9|206514|206364|22
1636997010000|2021-11-15 17:23:30|206514.2|206364.2|206519.1|206369.1|206521.3|206371.3|206512.4|206362.4|18
1636997020000|2021-11-15 17:23:40|206515.5|206365.5|206519.3|206369.3|206520.6|206370.6|206514.6|206364.6|20
1636997030000|2021-11-15 17:23:50|206517|206367|206488.9|206338.9|206517.7|206367.7|206485.5|206335.5|26
1636997040000|2021-11-15 17:24:00|206494|206344|206449.8|206299.8|206496.8|206346.8|206440.2|206290.2|28
1636997050000|2021-11-15 17:24:10|206451.5|206301.5|206445.4|206295.4|206451.5|206301.5|206443.9|206293.9|23
1636997060000|2021-11-15 17:24:20|206445.8|206295.8|206481.4|206331.4|206481.4|206331.4|206445.4|206295.4|24
1636997070000|2021-11-15 17:24:30|206493|206343|206532.3|206382.3|206532.3|206382.3|206474.9|206324.9|39
1636997080000|2021-11-15 17:24:40|206544.5|206394.5|206525.2|206375.2|206544.5|206394.5|206520|206370|40
1636997090000|2021-11-15 17:24:50|206530|206380|206563.8|206413.8|206566.1|206416.1|206530|206380|38
1636997100000|2021-11-15 17:25:00|206563.5|206413.5|206587.6|206437.6|206589.4|206439.4|206532.3|206382.3|39
1636997110000|2021-11-15 17:25:10|206587.3|206437.3|206553.8|206403.8|206587.3|206437.3|206543.7|206393.7|38
1636997120000|2021-11-15 17:25:20|206552.7|206402.7|206544.3|206394.3|206553.2|206403.2|206536.1|206386.1|31
1636997130000|2021-11-15 17:25:30|206541.7|206391.7|206551.9|206401.9|206554.7|206404.7|206541.7|206391.7|34
1636997140000|2021-11-15 17:25:40|206552.6|206402.6|206546.1|206396.1|206564.3|206414.3|206535.5|206385.5|31
1636997150000|2021-11-15 17:25:50|206545.6|206395.6|206557|206407|206560.5|206410.5|206538.2|206388.2|37
1636997160000|2021-11-15 17:26:00|206562.4|206412.4|206567.4|206417.4|206571.8|206421.8|206536.7|206386.7|39
1636997170000|2021-11-15 17:26:10|206567.8|206417.8|206599.4|206449.4|206600.5|206450.5|206566.6|206416.6|37
1636997180000|2021-11-15 17:26:20|206604.3|206454.3|206638.8|206488.8|206646.7|206496.7|206601.9|206451.9|36
1636997190000|2021-11-15 17:26:30|206640.2|206490.2|206629.1|206479.1|206640.2|206490.2|206626|206476|34
1636997200000|2021-11-15 17:26:40|206629.5|206479.5|206644.6|206494.6|206658|206508|206623.4|206473.4|30
1636997210000|2021-11-15 17:26:50|206642.4|206492.4|206626.6|206476.6|206646.8|206496.8|206625|206475|35
1636997220000|2021-11-15 17:27:00|206626.7|206476.7|206616.8|206466.8|206626.9|206476.9|206616|206466|32
1636997230000|2021-11-15 17:27:10|206614.9|206464.9|206618|206468|206626.4|206476.4|206611.5|206461.5|35
1636997240000|2021-11-15 17:27:20|206619.1|206469.1|206620.6|206470.6|206621.7|206471.7|206617.2|206467.2|23
1636997250000|2021-11-15 17:27:30|206619.7|206469.7|206621.3|206471.3|206624.2|206474.2|206619.7|206469.7|19
1636997260000|2021-11-15 17:27:40|206621|206471|206618.7|206468.7|206624.1|206474.1|206617.2|206467.2|25
1636997270000|2021-11-15 17:27:50|206618.5|206468.5|206619.6|206469.6|206621.2|206471.2|206616.2|206466.2|21
1636997280000|2021-11-15 17:28:00|206619.4|206469.4|206619.6|206469.6|206622|206472|206619.3|206469.3|22
1636997290000|2021-11-15 17:28:10|206621.4|206471.4|206619.6|206469.6|206622|206472|206615.8|206465.8|16
1636997300000|2021-11-15 17:28:20|206619.2|206469.2|206620.2|206470.2|206620.6|206470.6|206617.1|206467.1|8
1636997310000|2021-11-15 17:28:30|206620|206470|206623.2|206473.2|206623.2|206473.2|206616.9|206466.9|18
1636997320000|2021-11-15 17:28:40|206621.7|206471.7|206607.4|206457.4|206622.8|206472.8|206603.6|206453.6|30
1636997330000|2021-11-15 17:28:50|206609|206459|206622.1|206472.1|206622.5|206472.5|206605.4|206455.4|30
1636997340000|2021-11-15 17:29:00|206638.8|206488.8|206620.3|206470.3|206646.9|206496.9|206607.6|206457.6|33
1636997350000|2021-11-15 17:29:10|206613.4|206463.4|206623.6|206473.6|206630.5|206480.5|206613.4|206463.4|25
1636997360000|2021-11-15 17:29:20|206635.6|206485.6|206641.1|206491.1|206643.5|206493.5|206635.6|206485.6|29
1636997370000|2021-11-15 17:29:30|206641.4|206491.4|206644.9|206494.9|206648.8|206498.8|206640.1|206490.1|22
1636997380000|2021-11-15 17:29:40|206645.2|206495.2|206617.1|206467.1|206645.9|206495.9|206617.1|206467.1|27
1636997390000|2021-11-15 17:29:50|206617.7|206467.7|206615|206465|206617.7|206467.7|206613.8|206463.8|21
1636997400000|2021-11-15 17:30:00|206615.4|206465.4|206579.9|206429.9|206615.7|206465.7|206579|206429|34
1636997410000|2021-11-15 17:30:10|206580.4|206430.4|206584.3|206434.3|206590.4|206440.4|206580.4|206430.4|28
1636997420000|2021-11-15 17:30:20|206584.1|206434.1|206596.4|206446.4|206597.9|206447.9|206581.9|206431.9|28
1636997430000|2021-11-15 17:30:30|206597.4|206447.4|206597.2|206447.2|206601|206451|206593.5|206443.5|20
1636997440000|2021-11-15 17:30:40|206596.5|206446.5|206591.5|206441.5|206597.7|206447.7|206588.7|206438.7|23
1636997450000|2021-11-15 17:30:50|206594.5|206444.5|206591.6|206441.6|206594.5|206444.5|206585.8|206435.8|26
1636997460000|2021-11-15 17:31:00|206593.4|206443.4|206605.7|206455.7|206609.4|206459.4|206589.6|206439.6|29
1636997470000|2021-11-15 17:31:10|206606.3|206456.3|206594.4|206444.4|206607.7|206457.7|206591.8|206441.8|25
1636997480000|2021-11-15 17:31:20|206596.9|206446.9|206589.8|206439.8|206596.9|206446.9|206589.8|206439.8|16
1636997490000|2021-11-15 17:31:30|206589.9|206439.9|206591.3|206441.3|206592.4|206442.4|206589.9|206439.9|15
1636997500000|2021-11-15 17:31:40|206590.1|206440.1|206591.3|206441.3|206591.8|206441.8|206590.1|206440.1|10
1636997510000|2021-11-15 17:31:50|206590.5|206440.5|206590.6|206440.6|206590.8|206440.8|206589|206439|10
1636997520000|2021-11-15 17:32:00|206590.3|206440.3|206590.1|206440.1|206590.4|206440.4|206589.4|206439.4|8
1636997530000|2021-11-15 17:32:10|206589.7|206439.7|206578.5|206428.5|206589.7|206439.7|206578.1|206428.1|20
1636997540000|2021-11-15 17:32:20|206578.4|206428.4|206555.9|206405.9|206580|206430|206554.2|206404.2|20
1636997550000|2021-11-15 17:32:30|206557.6|206407.6|206551.9|206401.9|206558.2|206408.2|206550.5|206400.5|25
1636997560000|2021-11-15 17:32:40|206552.7|206402.7|206557|206407|206557|206407|206552.7|206402.7|17
1636997570000|2021-11-15 17:32:50|206554.2|206404.2|206558.1|206408.1|206567.1|206417.1|206553.6|206403.6|19
1636997580000|2021-11-15 17:33:00|206558.4|206408.4|206553.9|206403.9|206558.4|206408.4|206553.8|206403.8|16
1636997590000|2021-11-15 17:33:10|206552|206402|206554.7|206404.7|206554.8|206404.8|206549.8|206399.8|17
1636997600000|2021-11-15 17:33:20|206554.5|206404.5|206553.5|206403.5|206561|206411|206553.1|206403.1|26
1636997610000|2021-11-15 17:33:30|206556.3|206406.3|206559.3|206409.3|206562.6|206412.6|206556.3|206406.3|25
1636997620000|2021-11-15 17:33:40|206559.2|206409.2|206565.8|206415.8|206566.5|206416.5|206552.4|206402.4|27
1636997630000|2021-11-15 17:33:50|206565.5|206415.5|206610.1|206460.1|206610.1|206460.1|206562.6|206412.6|22
1636997640000|2021-11-15 17:34:00|206608.2|206458.2|206629.3|206479.3|206633.4|206483.4|206608.2|206458.2|34
1636997650000|2021-11-15 17:34:10|206628.9|206478.9|206601.5|206451.5|206629.4|206479.4|206598.3|206448.3|28
1636997660000|2021-11-15 17:34:20|206604|206454|206621.5|206471.5|206629.5|206479.5|206604|206454|34
1636997670000|2021-11-15 17:34:30|206620.8|206470.8|206616.3|206466.3|206620.8|206470.8|206614.9|206464.9|22
1636997680000|2021-11-15 17:34:40|206616.2|206466.2|206642.8|206492.8|206642.8|206492.8|206616.1|206466.1|31
1636997690000|2021-11-15 17:34:50|206643|206493|206643.3|206493.3|206648.5|206498.5|206640.5|206490.5|27
1636997700000|2021-11-15 17:35:00|206642.7|206492.7|206632.2|206482.2|206645.2|206495.2|206628.5|206478.5|26
1636997710000|2021-11-15 17:35:10|206633.4|206483.4|206629.5|206479.5|206633.4|206483.4|206628.1|206478.1|29
1636997720000|2021-11-15 17:35:20|206631.5|206481.5|206638.7|206488.7|206639.9|206489.9|206628.8|206478.8|22
1636997730000|2021-11-15 17:35:30|206637.8|206487.8|206637.9|206487.9|206639.3|206489.3|206637.2|206487.2|10
1636997740000|2021-11-15 17:35:40|206637.8|206487.8|206639.6|206489.6|206641.3|206491.3|206637.3|206487.3|19
1636997750000|2021-11-15 17:35:50|206639.3|206489.3|206638.3|206488.3|206639.4|206489.4|206638.3|206488.3|12
1636997760000|2021-11-15 17:36:00|206638.6|206488.6|206640.5|206490.5|206644|206494|206638.6|206488.6|11
1636997770000|2021-11-15 17:36:10|206641.4|206491.4|206641.2|206491.2|206642.4|206492.4|206638.8|206488.8|24
1636997780000|2021-11-15 17:36:20|206641.6|206491.6|206640.7|206490.7|206641.8|206491.8|206640.3|206490.3|11
1636997790000|2021-11-15 17:36:30|206640.5|206490.5|206640|206490|206641.4|206491.4|206639.7|206489.7|14
1636997800000|2021-11-15 17:36:40|206639.1|206489.1|206554.3|206404.3|206639.1|206489.1|206554.3|206404.3|15
1636997810000|2021-11-15 17:36:50|206550|206400|206557.8|206407.8|206559.7|206409.7|206550|206400|33
1636997820000|2021-11-15 17:37:00|206556.9|206406.9|206558.6|206408.6|206560|206410|206556.9|206406.9|19
1636997830000|2021-11-15 17:37:10|206558.5|206408.5|206560.1|206410.1|206568.6|206418.6|206557.4|206407.4|30
1636997840000|2021-11-15 17:37:20|206559.8|206409.8|206566.3|206416.3|206570.9|206420.9|206556.7|206406.7|33
1636997850000|2021-11-15 17:37:30|206566.1|206416.1|206588.3|206438.3|206589.3|206439.3|206564.9|206414.9|27
1636997860000|2021-11-15 17:37:40|206585.7|206435.7|206576.4|206426.4|206597.2|206447.2|206575.7|206425.7|27
1636997870000|2021-11-15 17:37:50|206579.8|206429.8|206579.2|206429.2|206580.8|206430.8|206578.2|206428.2|23
1636997880000|2021-11-15 17:38:00|206579.1|206429.1|206579.5|206429.5|206579.5|206429.5|206575.9|206425.9|25
1636997890000|2021-11-15 17:38:10|206579.7|206429.7|206584.9|206434.9|206584.9|206434.9|206577.8|206427.8|23
1636997900000|2021-11-15 17:38:20|206584.8|206434.8|206559.7|206409.7|206585.6|206435.6|206556.4|206406.4|33
1636997910000|2021-11-15 17:38:30|206560.1|206410.1|206554.6|206404.6|206561.1|206411.1|206552.5|206402.5|21
1636997920000|2021-11-15 17:38:40|206554.7|206404.7|206553.7|206403.7|206556.3|206406.3|206549.8|206399.8|21
1636997930000|2021-11-15 17:38:50|206552.6|206402.6|206552|206402|206555.7|206405.7|206551.6|206401.6|25
1636997940000|2021-11-15 17:39:00|206553|206403|206526.5|206376.5|206553.9|206403.9|206525.9|206375.9|26
1636997950000|2021-11-15 17:39:10|206525.7|206375.7|206536.5|206386.5|206538.2|206388.2|206525.7|206375.7|22
1636997960000|2021-11-15 17:39:20|206537.2|206387.2|206541.3|206391.3|206541.9|206391.9|206536|206386|15
1636997970000|2021-11-15 17:39:30|206541.2|206391.2|206537.7|206387.7|206541.2|206391.2|206535.8|206385.8|20
1636997980000|2021-11-15 17:39:40|206537.4|206387.4|206535.5|206385.5|206537.4|206387.4|206534.9|206384.9|11
1636997990000|2021-11-15 17:39:50|206536.7|206386.7|206537.7|206387.7|206538|206388|206533.3|206383.3|15
1636998000000|2021-11-15 17:40:00|206537.5|206387.5|206511.8|206361.8|206537.6|206387.6|206510.7|206360.7|22
1636998010000|2021-11-15 17:40:10|206512.4|206362.4|206513|206363|206514.8|206364.8|206510.4|206360.4|20
1636998020000|2021-11-15 17:40:20|206513.2|206363.2|206510.8|206360.8|206518.4|206368.4|206509.7|206359.7|23
1636998030000|2021-11-15 17:40:30|206511.2|206361.2|206516.5|206366.5|206518.1|206368.1|206511.2|206361.2|29
1636998040000|2021-11-15 17:40:40|206517.5|206367.5|206508.8|206358.8|206517.5|206367.5|206505.9|206355.9|29
1636998050000|2021-11-15 17:40:50|206509.1|206359.1|206535.4|206385.4|206535.4|206385.4|206509.1|206359.1|24
1636998060000|2021-11-15 17:41:00|206534.4|206384.4|206525|206375|206541|206391|206516.3|206366.3|31
1636998070000|2021-11-15 17:41:10|206524.3|206374.3|206524.6|206374.6|206526.3|206376.3|206521.6|206371.6|23
1636998080000|2021-11-15 17:41:20|206524.5|206374.5|206521.3|206371.3|206524.7|206374.7|206519.4|206369.4|25
1636998090000|2021-11-15 17:41:30|206520.6|206370.6|206520.8|206370.8|206524.3|206374.3|206519.5|206369.5|22
1636998100000|2021-11-15 17:41:40|206520.6|206370.6|206521.7|206371.7|206524.6|206374.6|206520.6|206370.6|19
1636998110000|2021-11-15 17:41:50|206521.8|206371.8|206523.8|206373.8|206525|206375|206521.4|206371.4|19
1636998120000|2021-11-15 17:42:00|206524|206374|206534|206384|206536.8|206386.8|206524|206374|28
1636998130000|2021-11-15 17:42:10|206533.5|206383.5|206533.3|206383.3|206534.7|206384.7|206532.7|206382.7|13
1636998140000|2021-11-15 17:42:20|206532.7|206382.7|206506.4|206356.4|206534.1|206384.1|206505.9|206355.9|22
1636998150000|2021-11-15 17:42:30|206508.3|206358.3|206514.5|206364.5|206515.3|206365.3|206508.3|206358.3|14
1636998160000|2021-11-15 17:42:40|206512.6|206362.6|206515.7|206365.7|206517.7|206367.7|206512.6|206362.6|21
1636998170000|2021-11-15 17:42:50|206515.6|206365.6|206521.2|206371.2|206523.5|206373.5|206515.6|206365.6|16
1636998180000|2021-11-15 17:43:00|206520.9|206370.9|206522.5|206372.5|206522.5|206372.5|206517.9|206367.9|20
1636998190000|2021-11-15 17:43:10|206522.3|206372.3|206519.2|206369.2|206522.5|206372.5|206518.1|206368.1|19
1636998200000|2021-11-15 17:43:20|206517.9|206367.9|206514.8|206364.8|206519.2|206369.2|206513.7|206363.7|18
1636998210000|2021-11-15 17:43:30|206514.4|206364.4|206509.7|206359.7|206515.5|206365.5|206508|206358|24
1636998220000|2021-11-15 17:43:40|206509.4|206359.4|206482.5|206332.5|206510.8|206360.8|206480.3|206330.3|25
1636998230000|2021-11-15 17:43:50|206482.7|206332.7|206484.7|206334.7|206487.3|206337.3|206482.2|206332.2|18
1636998240000|2021-11-15 17:44:00|206485.6|206335.6|206483.6|206333.6|206487|206337|206483.6|206333.6|18
1636998250000|2021-11-15 17:44:10|206485|206335|206495.5|206345.5|206495.7|206345.7|206484.9|206334.9|26
1636998260000|2021-11-15 17:44:20|206495.2|206345.2|206506.4|206356.4|206506.9|206356.9|206493.9|206343.9|19
1636998270000|2021-11-15 17:44:30|206504.3|206354.3|206500|206350|206504.3|206354.3|206498.8|206348.8|13
1636998280000|2021-11-15 17:44:40|206499.9|206349.9|206500.4|206350.4|206501.8|206351.8|206499.7|206349.7|10
1636998290000|2021-11-15 17:44:50|206500.3|206350.3|206505.5|206355.5|206505.8|206355.8|206500.2|206350.2|13
1636998300000|2021-11-15 17:45:00|206503.4|206353.4|206520.2|206370.2|206521.4|206371.4|206502.2|206352.2|24
1636998310000|2021-11-15 17:45:10|206520.3|206370.3|206633.9|206483.9|206633.9|206483.9|206519.4|206369.4|29
1636998320000|2021-11-15 17:45:20|206630.7|206480.7|206593.5|206443.5|206630.7|206480.7|206590|206440|30
1636998330000|2021-11-15 17:45:30|206593.3|206443.3|206604.6|206454.6|206605.2|206455.2|206593.3|206443.3|20
1636998340000|2021-11-15 17:45:40|206601.4|206451.4|206604.6|206454.6|206633|206483|206599.5|206449.5|28
1636998350000|2021-11-15 17:45:50|206607.4|206457.4|206629.9|206479.9|206635.7|206485.7|206607.4|206457.4|27
1636998360000|2021-11-15 17:46:00|206623.4|206473.4|206622.3|206472.3|206623.4|206473.4|206599.3|206449.3|33
1636998370000|2021-11-15 17:46:10|206623|206473|206629.9|206479.9|206636.8|206486.8|206622.8|206472.8|28
1636998380000|2021-11-15 17:46:20|206628.3|206478.3|206624.8|206474.8|206629.8|206479.8|206624.6|206474.6|20
1636998390000|2021-11-15 17:46:30|206624.6|206474.6|206624.5|206474.5|206628.4|206478.4|206619.5|206469.5|23
1636998400000|2021-11-15 17:46:40|206623|206473|206623.5|206473.5|206627.9|206477.9|206619.3|206469.3|26
1636998410000|2021-11-15 17:46:50|206624.3|206474.3|206622.9|206472.9|206624.4|206474.4|206620|206470|12
1636998420000|2021-11-15 17:47:00|206625.1|206475.1|206621.3|206471.3|206625.1|206475.1|206617.9|206467.9|25
1636998430000|2021-11-15 17:47:10|206619.7|206469.7|206618.3|206468.3|206621.2|206471.2|206616.4|206466.4|20
1636998440000|2021-11-15 17:47:20|206617.8|206467.8|206616.4|206466.4|206618.9|206468.9|206615.9|206465.9|17
1636998450000|2021-11-15 17:47:30|206616.3|206466.3|206609.7|206459.7|206619.3|206469.3|206606.7|206456.7|22
1636998460000|2021-11-15 17:47:40|206609.9|206459.9|206610.2|206460.2|206615.4|206465.4|206606.7|206456.7|28
1636998470000|2021-11-15 17:47:50|206610.5|206460.5|206610.4|206460.4|206611|206461|206610.4|206460.4|15
1636998480000|2021-11-15 17:48:00|206608.9|206458.9|206608.8|206458.8|206610.1|206460.1|206608.8|206458.8|12
1636998490000|2021-11-15 17:48:10|206609.1|206459.1|206609.3|206459.3|206612.8|206462.8|206605.6|206455.6|17
1636998500000|2021-11-15 17:48:20|206608.1|206458.1|206607.6|206457.6|206608.6|206458.6|206605.8|206455.8|20
1636998510000|2021-11-15 17:48:30|206607.5|206457.5|206608.1|206458.1|206609.4|206459.4|206606.4|206456.4|25
1636998520000|2021-11-15 17:48:40|206607.7|206457.7|206616.2|206466.2|206617.3|206467.3|206607.3|206457.3|19
1636998530000|2021-11-15 17:48:50|206617.3|206467.3|206618.8|206468.8|206618.8|206468.8|206613.2|206463.2|26
1636998540000|2021-11-15 17:49:00|206615.6|206465.6|206623.1|206473.1|206627.8|206477.8|206615.5|206465.5|28
1636998550000|2021-11-15 17:49:10|206623.6|206473.6|206624.8|206474.8|206625.2|206475.2|206621.9|206471.9|24
1636998560000|2021-11-15 17:49:20|206623.9|206473.9|206623|206473|206627.5|206477.5|206622.3|206472.3|22
1636998570000|2021-11-15 17:49:30|206623.6|206473.6|206618.1|206468.1|206624|206474|206618.1|206468.1|21
1636998580000|2021-11-15 17:49:40|206618|206468|206619.5|206469.5|206621.4|206471.4|206616.9|206466.9|24
1636998590000|2021-11-15 17:49:50|206619.1|206469.1|206615.4|206465.4|206619.1|206469.1|206613.9|206463.9|19
1636998600000|2021-11-15 17:50:00|206615.2|206465.2|206614.1|206464.1|206617.6|206467.6|206612.2|206462.2|18
1636998610000|2021-11-15 17:50:10|206615.5|206465.5|206617.4|206467.4|206617.4|206467.4|206614|206464|20
1636998620000|2021-11-15 17:50:20|206616.6|206466.6|206614.2|206464.2|206626.8|206476.8|206601.6|206451.6|27
1636998630000|2021-11-15 17:50:30|206612.5|206462.5|206617.3|206467.3|206619.1|206469.1|206612|206462|19
1636998640000|2021-11-15 17:50:40|206617.7|206467.7|206620.6|206470.6|206620.7|206470.7|206616.5|206466.5|23
1636998650000|2021-11-15 17:50:50|206617.4|206467.4|206623.8|206473.8|206626.1|206476.1|206617.4|206467.4|26
1636998660000|2021-11-15 17:51:00|206623.5|206473.5|206627.5|206477.5|206630.3|206480.3|206623.5|206473.5|25
1636998670000|2021-11-15 17:51:10|206627|206477|206635.7|206485.7|206638.6|206488.6|206627|206477|23
1636998680000|2021-11-15 17:51:20|206635.2|206485.2|206628.9|206478.9|206635.9|206485.9|206622|206472|29
1636998690000|2021-11-15 17:51:30|206625.4|206475.4|206643.5|206493.5|206643.5|206493.5|206625.4|206475.4|26
1636998700000|2021-11-15 17:51:40|206643.9|206493.9|206634.8|206484.8|206643.9|206493.9|206634.6|206484.6|27
1636998710000|2021-11-15 17:51:50|206635|206485|206640.3|206490.3|206641.8|206491.8|206632.7|206482.7|25
1636998720000|2021-11-15 17:52:00|206640.4|206490.4|206638.2|206488.2|206644.3|206494.3|206633.6|206483.6|26
1636998730000|2021-11-15 17:52:10|206636.8|206486.8|206646.7|206496.7|206646.7|206496.7|206636|206486|25
1636998740000|2021-11-15 17:52:20|206641.8|206491.8|206643.7|206493.7|206647.7|206497.7|206640|206490|23
1636998750000|2021-11-15 17:52:30|206644.1|206494.1|206643.1|206493.1|206647.7|206497.7|206642.7|206492.7|26
1636998760000|2021-11-15 17:52:40|206643.2|206493.2|206637.7|206487.7|206643.2|206493.2|206633.3|206483.3|17
1636998770000|2021-11-15 17:52:50|206637|206487|206648|206498|206648.9|206498.9|206637|206487|23
1636998780000|2021-11-15 17:53:00|206647.4|206497.4|206665|206515|206668.9|206518.9|206647.4|206497.4|28
1636998790000|2021-11-15 17:53:10|206664.8|206514.8|206661.2|206511.2|206665.3|206515.3|206654|206504|24
1636998800000|2021-11-15 17:53:20|206661.7|206511.7|206665.6|206515.6|206665.6|206515.6|206658.6|206508.6|14
1636998810000|2021-11-15 17:53:30|206661.7|206511.7|206655.6|206505.6|206663.6|206513.6|206655.2|206505.2|23
1636998820000|2021-11-15 17:53:40|206656.5|206506.5|206655.4|206505.4|206656.9|206506.9|206655.1|206505.1|14
1636998830000|2021-11-15 17:53:50|206657.9|206507.9|206657.7|206507.7|206659|206509|206656.6|206506.6|16
1636998840000|2021-11-15 17:54:00|206657.5|206507.5|206658.5|206508.5|206660.3|206510.3|206657.5|206507.5|13
1636998850000|2021-11-15 17:54:10|206658.4|206508.4|206656.3|206506.3|206658.4|206508.4|206655|206505|16
1636998860000|2021-11-15 17:54:20|206656.5|206506.5|206641.4|206491.4|206656.5|206506.5|206637.6|206487.6|13
1636998870000|2021-11-15 17:54:30|206640.4|206490.4|206641.5|206491.5|206641.8|206491.8|206636.3|206486.3|28
1636998880000|2021-11-15 17:54:40|206640|206490|206644|206494|206644.1|206494.1|206639.4|206489.4|19
1636998890000|2021-11-15 17:54:50|206652.3|206502.3|206646.1|206496.1|206652.3|206502.3|206644.7|206494.7|19
1636998900000|2021-11-15 17:55:00|206649.1|206499.1|206656.5|206506.5|206660.3|206510.3|206647.8|206497.8|26
1636998910000|2021-11-15 17:55:10|206658.6|206508.6|206657.3|206507.3|206660.5|206510.5|206656.7|206506.7|21
1636998920000|2021-11-15 17:55:20|206657.2|206507.2|206656.2|206506.2|206657.4|206507.4|206655.4|206505.4|12
1636998930000|2021-11-15 17:55:30|206656|206506|206659.4|206509.4|206659.8|206509.8|206655.7|206505.7|22
1636998940000|2021-11-15 17:55:40|206659|206509|206660.6|206510.6|206660.6|206510.6|206659|206509|20
1636998950000|2021-11-15 17:55:50|206675.3|206525.3|206692.8|206542.8|206697.2|206547.2|206672.7|206522.7|31
1636998960000|2021-11-15 17:56:00|206698.4|206548.4|206752.2|206602.2|206752.5|206602.5|206698.4|206548.4|32
1636998970000|2021-11-15 17:56:10|206752.4|206602.4|206746.6|206596.6|206761|206611|206746.6|206596.6|21
1636998980000|2021-11-15 17:56:20|206750.2|206600.2|206766|206616|206766|206616|206744.2|206594.2|30
1636998990000|2021-11-15 17:56:30|206759.4|206609.4|206765.5|206615.5|206769.7|206619.7|206754.4|206604.4|30
1636999000000|2021-11-15 17:56:40|206766|206616|206756.8|206606.8|206766|206616|206753.6|206603.6|26
1636999010000|2021-11-15 17:56:50|206755.6|206605.6|206753.3|206603.3|206756.7|206606.7|206749.9|206599.9|19
1636999020000|2021-11-15 17:57:00|206748.5|206598.5|206789.2|206639.2|206802.5|206652.5|206735.3|206585.3|33
1636999030000|2021-11-15 17:57:10|206791.8|206641.8|206778.1|206628.1|206791.8|206641.8|206773.1|206623.1|22
1636999040000|2021-11-15 17:57:20|206776.4|206626.4|206774.6|206624.6|206801.9|206651.9|206772.3|206622.3|32
1636999050000|2021-11-15 17:57:30|206774.5|206624.5|206775.1|206625.1|206777.6|206627.6|206772|206622|34
1636999060000|2021-11-15 17:57:40|206774.7|206624.7|206819.3|206669.3|206820.7|206670.7|206774.2|206624.2|29
1636999070000|2021-11-15 17:57:50|206820.9|206670.9|206814.3|206664.3|206852.3|206702.3|206814.3|206664.3|35
1636999080000|2021-11-15 17:58:00|206809.3|206659.3|206784.1|206634.1|206814.4|206664.4|206782.7|206632.7|32
1636999090000|2021-11-15 17:58:10|206789.3|206639.3|206757.5|206607.5|206790|206640|206755|206605|35
1636999100000|2021-11-15 17:58:20|206757.2|206607.2|206755.7|206605.7|206757.8|206607.8|206755.3|206605.3|16
1636999110000|2021-11-15 17:58:30|206755.1|206605.1|206758.5|206608.5|206759.4|206609.4|206754.7|206604.7|19
1636999120000|2021-11-15 17:58:40|206757.5|206607.5|206747.1|206597.1|206758|206608|206744.9|206594.9|20
1636999130000|2021-11-15 17:58:50|206749.9|206599.9|206749.8|206599.8|206752.3|206602.3|206748.4|206598.4|17
1636999140000|2021-11-15 17:59:00|206750.8|206600.8|206765.3|206615.3|206767.1|206617.1|206749.8|206599.8|24
1636999150000|2021-11-15 17:59:10|206761.9|206611.9|206772.9|206622.9|206772.9|206622.9|206761.5|206611.5|17
1636999160000|2021-11-15 17:59:20|206784.9|206634.9|206777.8|206627.8|206784.9|206634.9|206773.3|206623.3|15
1636999170000|2021-11-15 17:59:30|206777.7|206627.7|206778.9|206628.9|206780.7|206630.7|206773.3|206623.3|22
1636999180000|2021-11-15 17:59:40|206780.3|206630.3|206775.3|206625.3|206781.1|206631.1|206772.1|206622.1|21
1636999190000|2021-11-15 17:59:50|206775|206625|206759.8|206609.8|206778.2|206628.2|206756.7|206606.7|24
1636999200000|2021-11-15 18:00:00|206765.7|206615.7|206767.9|206617.9|206788.9|206638.9|206761.4|206611.4|36
1636999210000|2021-11-15 18:00:10|206763.9|206613.9|206754.9|206604.9|206773.3|206623.3|206747.1|206597.1|26
1636999220000|2021-11-15 18:00:20|206761.8|206611.8|206763.2|206613.2|206777.8|206627.8|206761.4|206611.4|27
1636999230000|2021-11-15 18:00:30|206761.6|206611.6|206761.5|206611.5|206763.3|206613.3|206760.8|206610.8|19
1636999240000|2021-11-15 18:00:40|206761.8|206611.8|206763.1|206613.1|206763.1|206613.1|206761.2|206611.2|17
1636999250000|2021-11-15 18:00:50|206762.9|206612.9|206759.2|206609.2|206762.9|206612.9|206759.1|206609.1|13
1636999260000|2021-11-15 18:01:00|206759.1|206609.1|206748.8|206598.8|206759.2|206609.2|206745.4|206595.4|31
1636999270000|2021-11-15 18:01:10|206751.5|206601.5|206752.8|206602.8|206753.7|206603.7|206748.8|206598.8|15
1636999280000|2021-11-15 18:01:20|206753|206603|206745.6|206595.6|206753|206603|206745.3|206595.3|16
1636999290000|2021-11-15 18:01:30|206746|206596|206747.4|206597.4|206747.8|206597.8|206746|206596|9
1636999300000|2021-11-15 18:01:40|206747.7|206597.7|206745|206595|206747.7|206597.7|206743.9|206593.9|10
1636999310000|2021-11-15 18:01:50|206747.2|206597.2|206749.7|206599.7|206750.8|206600.8|206745.6|206595.6|16
1636999320000|2021-11-15 18:02:00|206749.9|206599.9|206745.6|206595.6|206750.2|206600.2|206743.9|206593.9|16
1636999330000|2021-11-15 18:02:10|206745.1|206595.1|206689.6|206539.6|206746|206596|206686.2|206536.2|27
1636999340000|2021-11-15 18:02:20|206688.5|206538.5|206674.8|206524.8|206689.6|206539.6|206672.2|206522.2|20
1636999350000|2021-11-15 18:02:30|206670.1|206520.1|206672.6|206522.6|206674.8|206524.8|206670.1|206520.1|19
1636999360000|2021-11-15 18:02:40|206672.7|206522.7|206667.9|206517.9|206672.8|206522.8|206661.3|206511.3|20
1636999370000|2021-11-15 18:02:50|206668.3|206518.3|206674.1|206524.1|206674.3|206524.3|206667.9|206517.9|14
1636999380000|2021-11-15 18:03:00|206675.7|206525.7|206682.5|206532.5|206685|206535|206675.7|206525.7|20
1636999390000|2021-11-15 18:03:10|206693.6|206543.6|206689.5|206539.5|206695.1|206545.1|206685.2|206535.2|33
1636999400000|2021-11-15 18:03:20|206689.7|206539.7|206690.7|206540.7|206692.1|206542.1|206689.7|206539.7|11
1636999410000|2021-11-15 18:03:30|206690.9|206540.9|206690.6|206540.6|206691|206541|206689.4|206539.4|9
1636999420000|2021-11-15 18:03:40|206690.8|206540.8|206691|206541|206692.7|206542.7|206690.4|206540.4|20
1636999430000|2021-11-15 18:03:50|206691.3|206541.3|206680.7|206530.7|206692.8|206542.8|206678.7|206528.7|30
1636999440000|2021-11-15 18:04:00|206680.8|206530.8|206677.6|206527.6|206681.5|206531.5|206677.6|206527.6|24
1636999450000|2021-11-15 18:04:10|206676.9|206526.9|206679.3|206529.3|206679.9|206529.9|206676.9|206526.9|18
1636999460000|2021-11-15 18:04:20|206679.1|206529.1|206677.7|206527.7|206679.4|206529.4|206677.7|206527.7|12
1636999470000|2021-11-15 18:04:30|206677.8|206527.8|206683.8|206533.8|206687.8|206537.8|206677.8|206527.8|24
1636999480000|2021-11-15 18:04:40|206683.4|206533.4|206708.7|206558.7|206710.8|206560.8|206682.4|206532.4|20
1636999490000|2021-11-15 18:04:50|206708.8|206558.8|206706.5|206556.5|206709.1|206559.1|206705.9|206555.9|29
1636999500000|2021-11-15 18:05:00|206707.4|206557.4|206725.3|206575.3|206725.3|206575.3|206705.8|206555.8|22
1636999510000|2021-11-15 18:05:10|206725.6|206575.6|206734.9|206584.9|206742.8|206592.8|206725.6|206575.6|27
1636999520000|2021-11-15 18:05:20|206737.9|206587.9|206734.1|206584.1|206740.2|206590.2|206725.7|206575.7|21
1636999530000|2021-11-15 18:05:30|206734.2|206584.2|206734.4|206584.4|206742.9|206592.9|206732.9|206582.9|21
1636999540000|2021-11-15 18:05:40|206729.6|206579.6|206726.7|206576.7|206737|206587|206726.7|206576.7|22
1636999550000|2021-11-15 18:05:50|206727.4|206577.4|206724.4|206574.4|206732|206582|206721.3|206571.3|24
1636999560000|2021-11-15 18:06:00|206723.3|206573.3|206816.5|206666.5|206820.9|206670.9|206721.7|206571.7|22
1636999570000|2021-11-15 18:06:10|206815.5|206665.5|206794.3|206644.3|206819.1|206669.1|206775.1|206625.1|25
1636999580000|2021-11-15 18:06:20|206796.2|206646.2|206776.7|206626.7|206797.1|206647.1|206771|206621|24
1636999590000|2021-11-15 18:06:30|206776.5|206626.5|206768.4|206618.4|206779|206629|206763.9|206613.9|20
1636999600000|2021-11-15 18:06:40|206768.5|206618.5|206761.6|206611.6|206768.5|206618.5|206761.6|206611.6|23
1636999610000|2021-11-15 18:06:50|206761.4|206611.4|206759.1|206609.1|206764.3|206614.3|206757.7|206607.7|25
1636999620000|2021-11-15 18:07:00|206759.2|206609.2|206755|206605|206762.4|206612.4|206755|206605|23
1636999630000|2021-11-15 18:07:10|206755.9|206605.9|206742.6|206592.6|206755.9|206605.9|206742.2|206592.2|25
1636999640000|2021-11-15 18:07:20|206742.9|206592.9|206742.3|206592.3|206745.3|206595.3|206742.1|206592.1|17
1636999650000|2021-11-15 18:07:30|206742.2|206592.2|206738.2|206588.2|206742.6|206592.6|206738.2|206588.2|14
1636999660000|2021-11-15 18:07:40|206738.5|206588.5|206740.1|206590.1|206740.1|206590.1|206738.5|206588.5|7
1636999670000|2021-11-15 18:07:50|206740|206590|206739.5|206589.5|206740.2|206590.2|206739.5|206589.5|8
1636999680000|2021-11-15 18:08:00|206739.4|206589.4|206741.1|206591.1|206744|206594|206739.2|206589.2|7
1636999690000|2021-11-15 18:08:10|206741.2|206591.2|206741.6|206591.6|206743.3|206593.3|206740.8|206590.8|18
1636999700000|2021-11-15 18:08:20|206742.1|206592.1|206736.4|206586.4|206742.1|206592.1|206736.4|206586.4|12
1636999710000|2021-11-15 18:08:30|206737.7|206587.7|206739.9|206589.9|206739.9|206589.9|206737.5|206587.5|17
1636999720000|2021-11-15 18:08:40|206740.1|206590.1|206740.3|206590.3|206740.5|206590.5|206739.3|206589.3|12
1636999730000|2021-11-15 18:08:50|206740.5|206590.5|206738.7|206588.7|206740.7|206590.7|206737.9|206587.9|13
1636999740000|2021-11-15 18:09:00|206738.8|206588.8|206741.4|206591.4|206741.4|206591.4|206738.8|206588.8|22
1636999750000|2021-11-15 18:09:10|206740.5|206590.5|206742.7|206592.7|206744.7|206594.7|206740.4|206590.4|18
1636999760000|2021-11-15 18:09:20|206743.3|206593.3|206742.6|206592.6|206743.8|206593.8|206741.6|206591.6|12
1636999770000|2021-11-15 18:09:30|206742.5|206592.5|206743.3|206593.3|206743.4|206593.4|206741.8|206591.8|15
1636999780000|2021-11-15 18:09:40|206743|206593|206742|206592|206743.7|206593.7|206740.1|206590.1|16
1636999790000|2021-11-15 18:09:50|206742.6|206592.6|206762.5|206612.5|206765.3|206615.3|206742.6|206592.6|28
1636999800000|2021-11-15 18:10:00|206761.7|206611.7|206755|206605|206763.8|206613.8|206755|206605|25
1636999810000|2021-11-15 18:10:10|206754|206604|206761.3|206611.3|206761.3|206611.3|206746.5|206596.5|23
1636999820000|2021-11-15 18:10:20|206761.5|206611.5|206759.4|206609.4|206761.5|206611.5|206751.6|206601.6|25
1636999830000|2021-11-15 18:10:30|206758.7|206608.7|206758.6|206608.6|206766.5|206616.5|206758.3|206608.3|21
1636999840000|2021-11-15 18:10:40|206758.9|206608.9|206764.4|206614.4|206764.9|206614.9|206755.1|206605.1|27
1636999850000|2021-11-15 18:10:50|206763.3|206613.3|206763.2|206613.2|206766.1|206616.1|206759.4|206609.4|21
1636999860000|2021-11-15 18:11:00|206752.4|206602.4|206752.4|206602.4|206759.1|206609.1|206752.2|206602.2|23
1636999870000|2021-11-15 18:11:10|206752.2|206602.2|206752.8|206602.8|206756.9|206606.9|206752.2|206602.2|11
1636999880000|2021-11-15 18:11:20|206752.9|206602.9|206752.5|206602.5|206753|206603|206752.1|206602.1|13
1636999890000|2021-11-15 18:11:30|206751.9|206601.9|206743.7|206593.7|206754|206604|206741.7|206591.7|18
1636999900000|2021-11-15 18:11:40|206744.1|206594.1|206743.2|206593.2|206744.9|206594.9|206742|206592|12
1636999910000|2021-11-15 18:11:50|206743.5|206593.5|206748.6|206598.6|206748.7|206598.7|206742.7|206592.7|11
1636999920000|2021-11-15 18:12:00|206748.1|206598.1|206749.8|206599.8|206749.8|206599.8|206748.1|206598.1|5
1636999930000|2021-11-15 18:12:10|206750.5|206600.5|206749.3|206599.3|206750.5|206600.5|206747.7|206597.7|11
1636999940000|2021-11-15 18:12:20|206749.4|206599.4|206745.4|206595.4|206749.4|206599.4|206742.3|206592.3|14
1636999950000|2021-11-15 18:12:30|206745.5|206595.5|206742.5|206592.5|206746.4|206596.4|206742.5|206592.5|17
1636999960000|2021-11-15 18:12:40|206742.1|206592.1|206741.8|206591.8|206742.4|206592.4|206739.3|206589.3|20
1636999970000|2021-11-15 18:12:50|206741.5|206591.5|206741.1|206591.1|206741.9|206591.9|206740.3|206590.3|14
1636999980000|2021-11-15 18:13:00|206741.3|206591.3|206710.4|206560.4|206742|206592|206710|206560|21
1636999990000|2021-11-15 18:13:10|206709.2|206559.2|206712|206562|206713.1|206563.1|206709.2|206559.2|21
1637000000000|2021-11-15 18:13:20|206714.3|206564.3|206718.7|206568.7|206722.5|206572.5|206714.3|206564.3|27
1637000010000|2021-11-15 18:13:30|206720.4|206570.4|206715.2|206565.2|206720.4|206570.4|206709.6|206559.6|23
1637000020000|2021-11-15 18:13:40|206715.3|206565.3|206718.6|206568.6|206720.3|206570.3|206712|206562|19
1637000030000|2021-11-15 18:13:50|206718.5|206568.5|206722.8|206572.8|206722.8|206572.8|206716.8|206566.8|17
1637000040000|2021-11-15 18:14:00|206723|206573|206711.8|206561.8|206723|206573|206708.1|206558.1|28
1637000050000|2021-11-15 18:14:10|206712.1|206562.1|206711.1|206561.1|206713|206563|206710.3|206560.3|15
1637000060000|2021-11-15 18:14:20|206711.3|206561.3|206711.8|206561.8|206714.3|206564.3|206710.6|206560.6|13
1637000070000|2021-11-15 18:14:30|206711.4|206561.4|206717.7|206567.7|206717.8|206567.8|206711.2|206561.2|15
1637000080000|2021-11-15 18:14:40|206717.6|206567.6|206719.3|206569.3|206719.9|206569.9|206713.8|206563.8|17
1637000090000|2021-11-15 18:14:50|206719|206569|206720.5|206570.5|206724.1|206574.1|206717.8|206567.8|27
1637000100000|2021-11-15 18:15:00|206721.1|206571.1|206710.1|206560.1|206722.3|206572.3|206701.8|206551.8|30
1637000110000|2021-11-15 18:15:10|206711.4|206561.4|206698.8|206548.8|206714.9|206564.9|206697.7|206547.7|30
1637000120000|2021-11-15 18:15:20|206698.5|206548.5|206702.3|206552.3|206703.7|206553.7|206696.8|206546.8|18
1637000130000|2021-11-15 18:15:30|206702.1|206552.1|206706.2|206556.2|206706.2|206556.2|206697.4|206547.4|21
1637000140000|2021-11-15 18:15:40|206706.6|206556.6|206764.6|206614.6|206771.7|206621.7|206705.8|206555.8|30
1637000150000|2021-11-15 18:15:50|206765.2|206615.2|206760.8|206610.8|206765.2|206615.2|206759|206609|21
1637000160000|2021-11-15 18:16:00|206760.5|206610.5|206759.7|206609.7|206765.7|206615.7|206756.1|206606.1|18
1637000170000|2021-11-15 18:16:10|206759.8|206609.8|206762.3|206612.3|206762.3|206612.3|206754|206604|17
1637000180000|2021-11-15 18:16:20|206766.8|206616.8|206771.3|206621.3|206784.9|206634.9|206766.8|206616.8|28
1637000190000|2021-11-15 18:16:30|206771.6|206621.6|206756.2|206606.2|206772.7|206622.7|206754.5|206604.5|30
1637000200000|2021-11-15 18:16:40|206755.3|206605.3|206750.9|206600.9|206756.2|206606.2|206748.6|206598.6|19
1637000210000|2021-11-15 18:16:50|206750.8|206600.8|206740.1|206590.1|206750.8|206600.8|206734.7|206584.7|24
1637000220000|2021-11-15 18:17:00|206739.6|206589.6|206739.2|206589.2|206743.2|206593.2|206738|206588|21
1637000230000|2021-11-15 18:17:10|206739.4|206589.4|206720.7|206570.7|206742.5|206592.5|206720.2|206570.2|15
1637000240000|2021-11-15 18:17:20|206720.8|206570.8|206720.8|206570.8|206724.7|206574.7|206720.2|206570.2|21
1637000250000|2021-11-15 18:17:30|206721|206571|206704.3|206554.3|206721.5|206571.5|206704.2|206554.2|22
1637000260000|2021-11-15 18:17:40|206704.4|206554.4|206705|206555|206705|206555|206699|206549|12
1637000270000|2021-11-15 18:17:50|206704.9|206554.9|206702.6|206552.6|206704.9|206554.9|206700.3|206550.3|14
1637000280000|2021-11-15 18:18:00|206703.4|206553.4|206702.5|206552.5|206703.8|206553.8|206702.3|206552.3|11
1637000290000|2021-11-15 18:18:10|206703.1|206553.1|206748.3|206598.3|206749.1|206599.1|206703.1|206553.1|20
1637000300000|2021-11-15 18:18:20|206747.4|206597.4|206757.7|206607.7|206762|206612|206745.3|206595.3|23
1637000310000|2021-11-15 18:18:30|206757.8|206607.8|206754.3|206604.3|206761.8|206611.8|206753.5|206603.5|25
1637000320000|2021-11-15 18:18:40|206754.4|206604.4|206754.2|206604.2|206756.6|206606.6|206751.6|206601.6|20
1637000330000|2021-11-15 18:18:50|206754.4|206604.4|206736.5|206586.5|206754.5|206604.5|206733.3|206583.3|16
1637000340000|2021-11-15 18:19:00|206739.6|206589.6|206699.9|206549.9|206739.6|206589.6|206694.3|206544.3|25
1637000350000|2021-11-15 18:19:10|206699.3|206549.3|206704.5|206554.5|206704.7|206554.7|206699.3|206549.3|25
1637000360000|2021-11-15 18:19:20|206704.2|206554.2|206705.9|206555.9|206706.3|206556.3|206703.1|206553.1|17
1637000370000|2021-11-15 18:19:30|206706.3|206556.3|206707.3|206557.3|206707.3|206557.3|206705.9|206555.9|18
1637000380000|2021-11-15 18:19:40|206707.6|206557.6|206712.1|206562.1|206712.8|206562.8|206707.3|206557.3|17
1637000390000|2021-11-15 18:19:50|206712|206562|206713.1|206563.1|206713.4|206563.4|206712|206562|10
1637000400000|2021-11-15 18:20:00|206713.4|206563.4|206715.7|206565.7|206719.2|206569.2|206711.7|206561.7|17
1637000410000|2021-11-15 18:20:10|206715.3|206565.3|206717.3|206567.3|206717.7|206567.7|206711.4|206561.4|22
1637000420000|2021-11-15 18:20:20|206719.6|206569.6|206716.7|206566.7|206719.6|206569.6|206715.7|206565.7|16
1637000430000|2021-11-15 18:20:30|206716.5|206566.5|206711.8|206561.8|206719.8|206569.8|206705.4|206555.4|21
1637000440000|2021-11-15 18:20:40|206710.6|206560.6|206711.8|206561.8|206714.9|206564.9|206708.8|206558.8|21
1637000450000|2021-11-15 18:20:50|206711.4|206561.4|206713|206563|206714.3|206564.3|206710.2|206560.2|14
1637000460000|2021-11-15 18:21:00|206713.5|206563.5|206711.5|206561.5|206713.5|206563.5|206710.9|206560.9|14
1637000470000|2021-11-15 18:21:10|206711|206561|206709.3|206559.3|206711.7|206561.7|206709.1|206559.1|13
1637000480000|2021-11-15 18:21:20|206708.1|206558.1|206708.3|206558.3|206713.4|206563.4|206707.5|206557.5|9
1637000490000|2021-11-15 18:21:30|206708|206558|206709.5|206559.5|206710|206560|206704.2|206554.2|17
1637000500000|2021-11-15 18:21:40|206709.6|206559.6|206724.8|206574.8|206728.9|206578.9|206706.4|206556.4|24
1637000510000|2021-11-15 18:21:50|206730.9|206580.9|206772.1|206622.1|206772.9|206622.9|206730.9|206580.9|33
1637000520000|2021-11-15 18:22:00|206770.8|206620.8|206725.4|206575.4|206773.4|206623.4|206718.7|206568.7|35
1637000530000|2021-11-15 18:22:10|206723.6|206573.6|206720.9|206570.9|206726.2|206576.2|206720.9|206570.9|21
1637000540000|2021-11-15 18:22:20|206721.9|206571.9|206771.5|206621.5|206771.5|206621.5|206699|206549|34
1637000550000|2021-11-15 18:22:30|206771.2|206621.2|206749.2|206599.2|206771.8|206621.8|206746.8|206596.8|20
1637000560000|2021-11-15 18:22:40|206741.6|206591.6|206773.3|206623.3|206773.3|206623.3|206678.2|206528.2|35
1637000570000|2021-11-15 18:22:50|206773.8|206623.8|206716.4|206566.4|206782.4|206632.4|206715.5|206565.5|29
1637000580000|2021-11-15 18:23:00|206717.8|206567.8|206789.1|206639.1|206798|206648|206716.9|206566.9|34
1637000590000|2021-11-15 18:23:10|206785.8|206635.8|206736.7|206586.7|206786.3|206636.3|206729.6|206579.6|35
1637000600000|2021-11-15 18:23:20|206736.4|206586.4|206736.5|206586.5|206739.8|206589.8|206736.4|206586.4|19
1637000610000|2021-11-15 18:23:30|206735.3|206585.3|206719.5|206569.5|206736.1|206586.1|206717.1|206567.1|25
1637000620000|2021-11-15 18:23:40|206722.4|206572.4|206761.3|206611.3|206762.6|206612.6|206715.9|206565.9|28
1637000630000|2021-11-15 18:23:50|206763.2|206613.2|206775.8|206625.8|206776.5|206626.5|206763.2|206613.2|23
1637000640000|2021-11-15 18:24:00|206764.8|206614.8|206762|206612|206769.7|206619.7|206756.8|206606.8|32
1637000650000|2021-11-15 18:24:10|206760.3|206610.3|206754.1|206604.1|206772.7|206622.7|206751.5|206601.5|30
1637000660000|2021-11-15 18:24:20|206755.2|206605.2|206753.1|206603.1|206759.6|206609.6|206752.8|206602.8|23
1637000670000|2021-11-15 18:24:30|206753|206603|206753|206603|206753.1|206603.1|206742.5|206592.5|23
1637000680000|2021-11-15 18:24:40|206753.2|206603.2|206751.4|206601.4|206754.5|206604.5|206749.5|206599.5|19
1637000690000|2021-11-15 18:24:50|206751.2|206601.2|206763|206613|206768.7|206618.7|206751.2|206601.2|25
1637000700000|2021-11-15 18:25:00|206763.2|206613.2|206743.9|206593.9|206763.5|206613.5|206743.9|206593.9|21
1637000710000|2021-11-15 18:25:10|206743.8|206593.8|206741.7|206591.7|206748.2|206598.2|206741.7|206591.7|22
1637000720000|2021-11-15 18:25:20|206741|206591|206742.2|206592.2|206742.6|206592.6|206740.9|206590.9|22
1637000730000|2021-11-15 18:25:30|206742|206592|206744.8|206594.8|206745.8|206595.8|206741.6|206591.6|16
1637000740000|2021-11-15 18:25:40|206744.9|206594.9|206746.3|206596.3|206747.1|206597.1|206744.8|206594.8|13
1637000750000|2021-11-15 18:25:50|206746.2|206596.2|206746.2|206596.2|206746.3|206596.3|206745.6|206595.6|6
1637000760000|2021-11-15 18:26:00|206746.4|206596.4|206748|206598|206748.4|206598.4|206746|206596|10
1637000770000|2021-11-15 18:26:10|206748.1|206598.1|206748.2|206598.2|206749.5|206599.5|206746.7|206596.7|12
1637000780000|2021-11-15 18:26:20|206754.6|206604.6|206763.8|206613.8|206766.7|206616.7|206754.6|206604.6|24
1637000790000|2021-11-15 18:26:30|206763.9|206613.9|206763.4|206613.4|206764.8|206614.8|206760.3|206610.3|22
1637000800000|2021-11-15 18:26:40|206763.3|206613.3|206762.8|206612.8|206764.8|206614.8|206762.4|206612.4|14
1637000810000|2021-11-15 18:26:50|206762.7|206612.7|206764.6|206614.6|206765.1|206615.1|206762.7|206612.7|14
1637000820000|2021-11-15 18:27:00|206764.5|206614.5|206765.1|206615.1|206766|206616|206762.4|206612.4|20
1637000830000|2021-11-15 18:27:10|206765.4|206615.4|206763.7|206613.7|206765.8|206615.8|206763.6|206613.6|14
1637000840000|2021-11-15 18:27:20|206763.6|206613.6|206765.7|206615.7|206769.3|206619.3|206763.1|206613.1|18
1637000850000|2021-11-15 18:27:30|206765.9|206615.9|206765.2|206615.2|206766.7|206616.7|206764|206614|15
1637000860000|2021-11-15 18:27:40|206765.3|206615.3|206765.8|206615.8|206765.8|206615.8|206765.1|206615.1|9
1637000870000|2021-11-15 18:27:50|206765.4|206615.4|206708.5|206558.5|206765.4|206615.4|206663.4|206513.4|29
1637000880000|2021-11-15 18:28:00|206713|206563|206740.3|206590.3|206743.5|206593.5|206713|206563|26
1637000890000|2021-11-15 18:28:10|206740.8|206590.8|206629.8|206479.8|206744.9|206594.9|206608.8|206458.8|28
1637000900000|2021-11-15 18:28:20|206634|206484|206634.5|206484.5|206634.5|206484.5|206616.7|206466.7|27
1637000910000|2021-11-15 18:28:30|206634.6|206484.6|206632.6|206482.6|206638.8|206488.8|206627|206477|18
1637000920000|2021-11-15 18:28:40|206633|206483|206626.7|206476.7|206633.4|206483.4|206620|206470|23
1637000930000|2021-11-15 18:28:50|206627.2|206477.2|206764.8|206614.8|206766.6|206616.6|206619|206469|32
1637000940000|2021-11-15 18:29:00|206764.7|206614.7|206748.8|206598.8|206766.1|206616.1|206745.4|206595.4|23
1637000950000|2021-11-15 18:29:10|206745.4|206595.4|206731.3|206581.3|206750.1|206600.1|206729|206579|31
1637000960000|2021-11-15 18:29:20|206732.2|206582.2|206734|206584|206735.3|206585.3|206729.6|206579.6|28
1637000970000|2021-11-15 18:29:30|206734.1|206584.1|206734.8|206584.8|206735.6|206585.6|206732.3|206582.3|18
1637000980000|2021-11-15 18:29:40|206734.5|206584.5|206735.7|206585.7|206736.9|206586.9|206733.9|206583.9|17
1637000990000|2021-11-15 18:29:50|206740.2|206590.2|206737.9|206587.9|206740.2|206590.2|206732.9|206582.9|17
1637001000000|2021-11-15 18:30:00|206736.6|206586.6|206718.3|206568.3|206736.9|206586.9|206718.3|206568.3|30
1637001010000|2021-11-15 18:30:10|206718.7|206568.7|206725.4|206575.4|206728.9|206578.9|206718.2|206568.2|29
1637001020000|2021-11-15 18:30:20|206724.7|206574.7|206726.9|206576.9|206730|206580|206724.7|206574.7|27
1637001030000|2021-11-15 18:30:30|206726.5|206576.5|206727|206577|206727.5|206577.5|206724.9|206574.9|25
1637001040000|2021-11-15 18:30:40|206726.9|206576.9|206723.4|206573.4|206727|206577|206721.3|206571.3|20
1637001050000|2021-11-15 18:30:50|206723.5|206573.5|206727.6|206577.6|206728.2|206578.2|206722.9|206572.9|21
1637001060000|2021-11-15 18:31:00|206726.3|206576.3|206727.4|206577.4|206732.9|206582.9|206726.3|206576.3|33
1637001070000|2021-11-15 18:31:10|206727.1|206577.1|206701.1|206551.1|206727.1|206577.1|206698.5|206548.5|29
1637001080000|2021-11-15 18:31:20|206700.7|206550.7|206686.3|206536.3|206710.9|206560.9|206686.3|206536.3|28
1637001090000|2021-11-15 18:31:30|206687.1|206537.1|206689.4|206539.4|206691.7|206541.7|206685.6|206535.6|26
1637001100000|2021-11-15 18:31:40|206677.8|206527.8|206682.3|206532.3|206683.9|206533.9|206677.8|206527.8|32
1637001110000|2021-11-15 18:31:50|206681.8|206531.8|206680.3|206530.3|206683.3|206533.3|206678.6|206528.6|18
1637001120000|2021-11-15 18:32:00|206679.8|206529.8|206663.8|206513.8|206681.9|206531.9|206662.1|206512.1|23
1637001130000|2021-11-15 18:32:10|206663.9|206513.9|206664.3|206514.3|206665.7|206515.7|206661.7|206511.7|28
1637001140000|2021-11-15 18:32:20|206663.5|206513.5|206671.4|206521.4|206679.3|206529.3|206663.5|206513.5|28
1637001150000|2021-11-15 18:32:30|206669.8|206519.8|206669.5|206519.5|206676.5|206526.5|206668.6|206518.6|27
1637001160000|2021-11-15 18:32:40|206670.3|206520.3|206665.5|206515.5|206670.3|206520.3|206665.5|206515.5|19
1637001170000|2021-11-15 18:32:50|206667.1|206517.1|206664.5|206514.5|206671.3|206521.3|206664|206514|21
1637001180000|2021-11-15 18:33:00|206664.9|206514.9|206665.1|206515.1|206666.7|206516.7|206663.9|206513.9|18
1637001190000|2021-11-15 18:33:10|206666|206516|206664.7|206514.7|206666.1|206516.1|206661.5|206511.5|22
1637001200000|2021-11-15 18:33:20|206664|206514|206664.6|206514.6|206666.3|206516.3|206663.5|206513.5|9
1637001210000|2021-11-15 18:33:30|206664.7|206514.7|206665.7|206515.7|206667|206517|206664.2|206514.2|6
1637001220000|2021-11-15 18:33:40|206665.8|206515.8|206666.6|206516.6|206668.8|206518.8|206664.5|206514.5|21
1637001230000|2021-11-15 18:33:50|206666.9|206516.9|206666.7|206516.7|206666.9|206516.9|206666.4|206516.4|8
1637001240000|2021-11-15 18:34:00|206666.6|206516.6|206669.5|206519.5|206669.5|206519.5|206662.4|206512.4|17
1637001250000|2021-11-15 18:34:10|206669.8|206519.8|206667.7|206517.7|206671.8|206521.8|206667.7|206517.7|18
1637001260000|2021-11-15 18:34:20|206668.3|206518.3|206681.6|206531.6|206684.9|206534.9|206667.5|206517.5|17
1637001270000|2021-11-15 18:34:30|206681.1|206531.1|206670.4|206520.4|206681.1|206531.1|206668.4|206518.4|29
1637001280000|2021-11-15 18:34:40|206670.5|206520.5|206674.8|206524.8|206677.1|206527.1|206670.5|206520.5|16
1637001290000|2021-11-15 18:34:50|206674|206524|206700.1|206550.1|206701.9|206551.9|206673.7|206523.7|22
1637001300000|2021-11-15 18:35:00|206698.8|206548.8|206699.1|206549.1|206703.1|206553.1|206698.8|206548.8|26
1637001310000|2021-11-15 18:35:10|206698.5|206548.5|206703.7|206553.7|206710|206560|206698.5|206548.5|29
1637001320000|2021-11-15 18:35:20|206704.1|206554.1|206702|206552|206706|206556|206699.4|206549.4|17
1637001330000|2021-11-15 18:35:30|206702.2|206552.2|206702.2|206552.2|206703.9|206553.9|206701.8|206551.8|14
1637001340000|2021-11-15 18:35:40|206702|206552|206703.8|206553.8|206704.3|206554.3|206702|206552|18
1637001350000|2021-11-15 18:35:50|206703.7|206553.7|206705.8|206555.8|206705.8|206555.8|206702.6|206552.6|15
1637001360000|2021-11-15 18:36:00|206701.1|206551.1|206704|206554|206705.2|206555.2|206700.9|206550.9|16
1637001370000|2021-11-15 18:36:10|206703.8|206553.8|206719.3|206569.3|206722|206572|206703.4|206553.4|26
1637001380000|2021-11-15 18:36:20|206719.5|206569.5|206697.8|206547.8|206721.9|206571.9|206692.2|206542.2|23
1637001390000|2021-11-15 18:36:30|206696.3|206546.3|206696.9|206546.9|206696.9|206546.9|206692.7|206542.7|10
1637001400000|2021-11-15 18:36:40|206694.9|206544.9|206690.1|206540.1|206697.1|206547.1|206687.3|206537.3|24
1637001410000|2021-11-15 18:36:50|206690|206540|206692.1|206542.1|206693.3|206543.3|206689.4|206539.4|21
1637001420000|2021-11-15 18:37:00|206692.5|206542.5|206690.2|206540.2|206694.3|206544.3|206690.1|206540.1|16
1637001430000|2021-11-15 18:37:10|206690.8|206540.8|206686.4|206536.4|206690.8|206540.8|206685.9|206535.9|13
1637001440000|2021-11-15 18:37:20|206686.9|206536.9|206686.5|206536.5|206686.9|206536.9|206686.4|206536.4|4
1637001450000|2021-11-15 18:37:30|206686.4|206536.4|206690.9|206540.9|206691.1|206541.1|206686.4|206536.4|9
1637001460000|2021-11-15 18:37:40|206691|206541|206694|206544|206694.1|206544.1|206688.1|206538.1|18
1637001470000|2021-11-15 18:37:50|206694.1|206544.1|206695.2|206545.2|206697|206547|206692.9|206542.9|20
1637001480000|2021-11-15 18:38:00|206694.5|206544.5|206695.6|206545.6|206696.6|206546.6|206694.2|206544.2|13
1637001490000|2021-11-15 18:38:10|206695.7|206545.7|206695.4|206545.4|206696.6|206546.6|206692.2|206542.2|19
1637001500000|2021-11-15 18:38:20|206695.3|206545.3|206696.3|206546.3|206697.2|206547.2|206693.6|206543.6|17
1637001510000|2021-11-15 18:38:30|206696.5|206546.5|206709.4|206559.4|206714.8|206564.8|206695.3|206545.3|27
1637001520000|2021-11-15 18:38:40|206708.9|206558.9|206714.2|206564.2|206714.9|206564.9|206708.6|206558.6|20
1637001530000|2021-11-15 18:38:50|206714.1|206564.1|206707|206557|206714.5|206564.5|206706.4|206556.4|13
1637001540000|2021-11-15 18:39:00|206706.9|206556.9|206710.6|206560.6|206710.6|206560.6|206705.9|206555.9|15
1637001550000|2021-11-15 18:39:10|206710.1|206560.1|206708.9|206558.9|206710.1|206560.1|206708|206558|15
1637001560000|2021-11-15 18:39:20|206709.1|206559.1|206691.8|206541.8|206709.1|206559.1|206690.7|206540.7|19
1637001570000|2021-11-15 18:39:30|206693.2|206543.2|206691.9|206541.9|206693.2|206543.2|206691.7|206541.7|17
1637001580000|2021-11-15 18:39:40|206692|206542|206690.2|206540.2|206692.5|206542.5|206689.6|206539.6|14
1637001590000|2021-11-15 18:39:50|206690.6|206540.6|206688.5|206538.5|206690.6|206540.6|206686.8|206536.8|15
1637001600000|2021-11-15 18:40:00|206688.9|206538.9|206684.4|206534.4|206689|206539|206684.3|206534.3|26
1637001610000|2021-11-15 18:40:10|206684.5|206534.5|206696.5|206546.5|206699.1|206549.1|206684.5|206534.5|22
1637001620000|2021-11-15 18:40:20|206693.8|206543.8|206700.7|206550.7|206701.9|206551.9|206693.8|206543.8|20
1637001630000|2021-11-15 18:40:30|206700.1|206550.1|206690.7|206540.7|206700.9|206550.9|206687.3|206537.3|23
1637001640000|2021-11-15 18:40:40|206692|206542|206689.1|206539.1|206692.5|206542.5|206681.6|206531.6|29
1637001650000|2021-11-15 18:40:50|206689.4|206539.4|206686.2|206536.2|206690.6|206540.6|206686.2|206536.2|14
1637001660000|2021-11-15 18:41:00|206689.8|206539.8|206684.6|206534.6|206690.1|206540.1|206684.6|206534.6|16
1637001670000|2021-11-15 18:41:10|206685.1|206535.1|206687.4|206537.4|206687.9|206537.9|206678.1|206528.1|26
1637001680000|2021-11-15 18:41:20|206687.2|206537.2|206685.6|206535.6|206692|206542|206683|206533|28
1637001690000|2021-11-15 18:41:30|206687.9|206537.9|206692.4|206542.4|206692.4|206542.4|206687.9|206537.9|15
1637001700000|2021-11-15 18:41:40|206692.7|206542.7|206691.2|206541.2|206692.7|206542.7|206690.2|206540.2|18
1637001710000|2021-11-15 18:41:50|206689.8|206539.8|206670.8|206520.8|206689.8|206539.8|206669|206519|23
1637001720000|2021-11-15 18:42:00|206672.8|206522.8|206673.6|206523.6|206677.5|206527.5|206661.7|206511.7|35
1637001730000|2021-11-15 18:42:10|206676.4|206526.4|206675.3|206525.3|206678.2|206528.2|206673.7|206523.7|21
1637001740000|2021-11-15 18:42:20|206675.5|206525.5|206675.1|206525.1|206675.6|206525.6|206674.5|206524.5|12
1637001750000|2021-11-15 18:42:30|206675.2|206525.2|206691.2|206541.2|206693.2|206543.2|206675.2|206525.2|21
1637001760000|2021-11-15 18:42:40|206695.1|206545.1|206693.4|206543.4|206695.2|206545.2|206692|206542|15
1637001770000|2021-11-15 18:42:50|206693.6|206543.6|206709.6|206559.6|206712.9|206562.9|206693.6|206543.6|20
1637001780000|2021-11-15 18:43:00|206709.5|206559.5|206711.6|206561.6|206712.3|206562.3|206708.2|206558.2|14
1637001790000|2021-11-15 18:43:10|206711.7|206561.7|206709.4|206559.4|206711.7|206561.7|206709.2|206559.2|11
1637001800000|2021-11-15 18:43:20|206709.1|206559.1|206702.7|206552.7|206712.3|206562.3|206700.3|206550.3|20
1637001810000|2021-11-15 18:43:30|206701.5|206551.5|206704.3|206554.3|206705.1|206555.1|206701.3|206551.3|19
1637001820000|2021-11-15 18:43:40|206704|206554|206703.6|206553.6|206704|206554|206702.4|206552.4|12
1637001830000|2021-11-15 18:43:50|206703.4|206553.4|206699|206549|206703.4|206553.4|206696|206546|18
1637001840000|2021-11-15 18:44:00|206700.4|206550.4|206688.5|206538.5|206700.6|206550.6|206687.1|206537.1|29
1637001850000|2021-11-15 18:44:10|206687.6|206537.6|206688.1|206538.1|206689.6|206539.6|206686.6|206536.6|19
1637001860000|2021-11-15 18:44:20|206688.5|206538.5|206691|206541|206691|206541|206688|206538|13
1637001870000|2021-11-15 18:44:30|206690.7|206540.7|206671.7|206521.7|206690.7|206540.7|206658.4|206508.4|32
1637001880000|2021-11-15 18:44:40|206671.8|206521.8|206670|206520|206672|206522|206667.1|206517.1|28
1637001890000|2021-11-15 18:44:50|206670.1|206520.1|206678.5|206528.5|206682.4|206532.4|206669.8|206519.8|21
1637001900000|2021-11-15 18:45:00|206679.5|206529.5|206686.2|206536.2|206689.1|206539.1|206671|206521|20
1637001910000|2021-11-15 18:45:10|206687.4|206537.4|206655.9|206505.9|206687.4|206537.4|206630.7|206480.7|24
1637001920000|2021-11-15 18:45:20|206655.7|206505.7|206637.7|206487.7|206658.7|206508.7|206636.6|206486.6|21
1637001930000|2021-11-15 18:45:30|206636.3|206486.3|206643.9|206493.9|206649.4|206499.4|206636.3|206486.3|20
1637001940000|2021-11-15 18:45:40|206644.4|206494.4|206638.6|206488.6|206644.4|206494.4|206635|206485|24
1637001950000|2021-11-15 18:45:50|206635.5|206485.5|206638.6|206488.6|206639.5|206489.5|206635.3|206485.3|14
1637001960000|2021-11-15 18:46:00|206638.1|206488.1|206626|206476|206638.2|206488.2|206625.8|206475.8|17
1637001970000|2021-11-15 18:46:10|206625.6|206475.6|206628.6|206478.6|206630.5|206480.5|206622.6|206472.6|30
1637001980000|2021-11-15 18:46:20|206629.4|206479.4|206636|206486|206639.1|206489.1|206627.7|206477.7|27
1637001990000|2021-11-15 18:46:30|206635.7|206485.7|206635.3|206485.3|206636|206486|206634.5|206484.5|8
1637002000000|2021-11-15 18:46:40|206635.2|206485.2|206635.7|206485.7|206641.4|206491.4|206634.6|206484.6|21
1637002010000|2021-11-15 18:46:50|206633.7|206483.7|206633.5|206483.5|206637|206487|206633.5|206483.5|17
1637002020000|2021-11-15 18:47:00|206634.6|206484.6|206637.8|206487.8|206639.5|206489.5|206634.2|206484.2|16
1637002030000|2021-11-15 18:47:10|206636.4|206486.4|206637.5|206487.5|206639.2|206489.2|206635.8|206485.8|13
1637002040000|2021-11-15 18:47:20|206637.6|206487.6|206631.5|206481.5|206637.8|206487.8|206631.5|206481.5|16
1637002050000|2021-11-15 18:47:30|206631.9|206481.9|206635.7|206485.7|206637.8|206487.8|206631.9|206481.9|10
1637002060000|2021-11-15 18:47:40|206636.1|206486.1|206635|206485|206637.3|206487.3|206634.5|206484.5|6
1637002070000|2021-11-15 18:47:50|206635.2|206485.2|206633|206483|206637.4|206487.4|206631.1|206481.1|19
1637002080000|2021-11-15 18:48:00|206632.8|206482.8|206632.6|206482.6|206634.3|206484.3|206631.9|206481.9|17
1637002090000|2021-11-15 18:48:10|206632.9|206482.9|206634.2|206484.2|206635.8|206485.8|206632.9|206482.9|13
1637002100000|2021-11-15 18:48:20|206634.3|206484.3|206635.6|206485.6|206635.7|206485.7|206634.2|206484.2|5
1637002110000|2021-11-15 18:48:30|206635.7|206485.7|206606.3|206456.3|206637.1|206487.1|206606.3|206456.3|18
1637002120000|2021-11-15 18:48:40|206607.1|206457.1|206594.6|206444.6|206608.4|206458.4|206590.2|206440.2|20
1637002130000|2021-11-15 18:48:50|206593.2|206443.2|206597.5|206447.5|206597.9|206447.9|206591.8|206441.8|24
1637002140000|2021-11-15 18:49:00|206597.1|206447.1|206603|206453|206605.5|206455.5|206584.3|206434.3|29
1637002150000|2021-11-15 18:49:10|206603.1|206453.1|206605.1|206455.1|206605.8|206455.8|206600.7|206450.7|17
1637002160000|2021-11-15 18:49:20|206601.1|206451.1|206604.2|206454.2|206606.3|206456.3|206600.4|206450.4|19
1637002170000|2021-11-15 18:49:30|206603.8|206453.8|206595.3|206445.3|206603.8|206453.8|206592.7|206442.7|19
1637002180000|2021-11-15 18:49:40|206595.4|206445.4|206597.1|206447.1|206597.7|206447.7|206594.8|206444.8|19
1637002190000|2021-11-15 18:49:50|206597|206447|206596|206446|206598.7|206448.7|206594.8|206444.8|19
1637002200000|2021-11-15 18:50:00|206573.6|206423.6|206571.4|206421.4|206575.1|206425.1|206554.7|206404.7|28
1637002210000|2021-11-15 18:50:10|206570.5|206420.5|206569|206419|206572.8|206422.8|206569|206419|17
1637002220000|2021-11-15 18:50:20|206569.6|206419.6|206567.7|206417.7|206569.6|206419.6|206565.3|206415.3|18
1637002230000|2021-11-15 18:50:30|206567.8|206417.8|206565.3|206415.3|206567.8|206417.8|206565|206415|14
1637002240000|2021-11-15 18:50:40|206564.8|206414.8|206561.9|206411.9|206566.4|206416.4|206561.9|206411.9|12
1637002250000|2021-11-15 18:50:50|206562.2|206412.2|206560.1|206410.1|206562.7|206412.7|206558.4|206408.4|12
1637002260000|2021-11-15 18:51:00|206559.9|206409.9|206561.3|206411.3|206561.9|206411.9|206557.8|206407.8|18
1637002270000|2021-11-15 18:51:10|206561|206411|206563|206413|206563.8|206413.8|206560.4|206410.4|16
1637002280000|2021-11-15 18:51:20|206562.6|206412.6|206563|206413|206564.6|206414.6|206561.8|206411.8|13
1637002290000|2021-11-15 18:51:30|206559.5|206409.5|206562.1|206412.1|206563.4|206413.4|206559.2|206409.2|17
1637002300000|2021-11-15 18:51:40|206562.3|206412.3|206565.4|206415.4|206570.5|206420.5|206558.9|206408.9|23
1637002310000|2021-11-15 18:51:50|206566.1|206416.1|206571|206421|206592.6|206442.6|206566.1|206416.1|15
1637002320000|2021-11-15 18:52:00|206573.7|206423.7|206570.5|206420.5|206576.3|206426.3|206570.1|206420.1|19
1637002330000|2021-11-15 18:52:10|206571.2|206421.2|206569.4|206419.4|206571.2|206421.2|206568.2|206418.2|6
1637002340000|2021-11-15 18:52:20|206569.6|206419.6|206569.5|206419.5|206571.5|206421.5|206566.3|206416.3|18
1637002350000|2021-11-15 18:52:30|206570.4|206420.4|206570.6|206420.6|206571.6|206421.6|206569.9|206419.9|12
1637002360000|2021-11-15 18:52:40|206569.1|206419.1|206569.8|206419.8|206570.1|206420.1|206566.2|206416.2|18
1637002370000|2021-11-15 18:52:50|206569.5|206419.5|206585.6|206435.6|206588.1|206438.1|206569.5|206419.5|24
1637002380000|2021-11-15 18:53:00|206586.5|206436.5|206587.9|206437.9|206588.1|206438.1|206585.9|206435.9|22
1637002390000|2021-11-15 18:53:10|206589.9|206439.9|206581|206431|206593|206443|206578.4|206428.4|27
1637002400000|2021-11-15 18:53:20|206581.5|206431.5|206581.2|206431.2|206584.5|206434.5|206580.4|206430.4|19
1637002410000|2021-11-15 18:53:30|206583.7|206433.7|206585.3|206435.3|206585.3|206435.3|206581.4|206431.4|18
1637002420000|2021-11-15 18:53:40|206586.3|206436.3|206583.5|206433.5|206586.3|206436.3|206583.5|206433.5|16
1637002430000|2021-11-15 18:53:50|206582|206432|206581.1|206431.1|206585.3|206435.3|206580.6|206430.6|10
1637002440000|2021-11-15 18:54:00|206581.2|206431.2|206578.9|206428.9|206584.1|206434.1|206578.9|206428.9|21
1637002450000|2021-11-15 18:54:10|206579.1|206429.1|206581.8|206431.8|206582.5|206432.5|206579.1|206429.1|15
1637002460000|2021-11-15 18:54:20|206580.6|206430.6|206573.9|206423.9|206580.6|206430.6|206572|206422|16
1637002470000|2021-11-15 18:54:30|206573.4|206423.4|206536.3|206386.3|206574.2|206424.2|206536.3|206386.3|19
1637002480000|2021-11-15 18:54:40|206537.9|206387.9|206544.1|206394.1|206547.6|206397.6|206535.8|206385.8|21
1637002490000|2021-11-15 18:54:50|206544.3|206394.3|206551.5|206401.5|206551.6|206401.6|206544.3|206394.3|18
1637002500000|2021-11-15 18:55:00|206551.4|206401.4|206562.5|206412.5|206567.3|206417.3|206550.2|206400.2|19
1637002510000|2021-11-15 18:55:10|206563.8|206413.8|206544.8|206394.8|206565.2|206415.2|206544.5|206394.5|25
1637002520000|2021-11-15 18:55:20|206545.2|206395.2|206544.4|206394.4|206546.6|206396.6|206544|206394|19
1637002530000|2021-11-15 18:55:30|206544.6|206394.6|206545.9|206395.9|206546.6|206396.6|206544.2|206394.2|17
1637002540000|2021-11-15 18:55:40|206545.7|206395.7|206546.9|206396.9|206548|206398|206543.7|206393.7|14
1637002550000|2021-11-15 18:55:50|206547.1|206397.1|206565.8|206415.8|206565.8|206415.8|206545.1|206395.1|24
1637002560000|2021-11-15 18:56:00|206562.2|206412.2|206561.1|206411.1|206564.6|206414.6|206559.8|206409.8|25
1637002570000|2021-11-15 18:56:10|206561.2|206411.2|206558.7|206408.7|206561.2|206411.2|206556.4|206406.4|17
1637002580000|2021-11-15 18:56:20|206558.9|206408.9|206560|206410|206560.7|206410.7|206558.2|206408.2|12
1637002590000|2021-11-15 18:56:30|206559.5|206409.5|206551.5|206401.5|206562|206412|206549.5|206399.5|19
1637002600000|2021-11-15 18:56:40|206549.5|206399.5|206546.1|206396.1|206549.5|206399.5|206543.3|206393.3|21
1637002610000|2021-11-15 18:56:50|206545.3|206395.3|206545.2|206395.2|206549|206399|206545.2|206395.2|16
1637002620000|2021-11-15 18:57:00|206544.9|206394.9|206543|206393|206544.9|206394.9|206541.7|206391.7|21
1637002630000|2021-11-15 18:57:10|206543.3|206393.3|206543.1|206393.1|206547.1|206397.1|206540.6|206390.6|21
1637002640000|2021-11-15 18:57:20|206542|206392|206539.9|206389.9|206542|206392|206539.5|206389.5|17
1637002650000|2021-11-15 18:57:30|206539.3|206389.3|206532.7|206382.7|206540.8|206390.8|206529.6|206379.6|20
1637002660000|2021-11-15 18:57:40|206531.2|206381.2|206530.2|206380.2|206532.3|206382.3|206530.2|206380.2|15
1637002670000|2021-11-15 18:57:50|206530.7|206380.7|206528.7|206378.7|206530.7|206380.7|206527.7|206377.7|10
1637002680000|2021-11-15 18:58:00|206528.6|206378.6|206533.1|206383.1|206534.5|206384.5|206528.6|206378.6|15
1637002690000|2021-11-15 18:58:10|206533.3|206383.3|206528.4|206378.4|206533.3|206383.3|206527|206377|14
1637002700000|2021-11-15 18:58:20|206529.2|206379.2|206524.5|206374.5|206529.9|206379.9|206523.4|206373.4|15
1637002710000|2021-11-15 18:58:30|206523.6|206373.6|206524.5|206374.5|206524.8|206374.8|206523.6|206373.6|12
1637002720000|2021-11-15 18:58:40|206524|206374|206523.3|206373.3|206524.1|206374.1|206522.9|206372.9|8
1637002730000|2021-11-15 18:58:50|206523.5|206373.5|206525.1|206375.1|206527|206377|206523.5|206373.5|10
1637002740000|2021-11-15 18:59:00|206525.8|206375.8|206497.7|206347.7|206526.1|206376.1|206486.1|206336.1|36
1637002750000|2021-11-15 18:59:10|206494|206344|206487.3|206337.3|206494.2|206344.2|206487.3|206337.3|19
1637002760000|2021-11-15 18:59:20|206487.5|206337.5|206469.4|206319.4|206487.9|206337.9|206443.9|206293.9|26
1637002770000|2021-11-15 18:59:30|206469.8|206319.8|206467.7|206317.7|206470.4|206320.4|206463.6|206313.6|23
1637002780000|2021-11-15 18:59:40|206466.2|206316.2|206468.9|206318.9|206468.9|206318.9|206464.4|206314.4|24
1637002790000|2021-11-15 18:59:50|206468.4|206318.4|206466.9|206316.9|206469.5|206319.5|206466.9|206316.9|11
1637002800000|2021-11-15 19:00:00|206467.2|206317.2|206433|206283|206467.2|206317.2|206430.7|206280.7|32
1637002810000|2021-11-15 19:00:10|206432.8|206282.8|206435.8|206285.8|206436.1|206286.1|206430.7|206280.7|23
1637002820000|2021-11-15 19:00:20|206434.2|206284.2|206433.9|206283.9|206437.2|206287.2|206433.9|206283.9|14
1637002830000|2021-11-15 19:00:30|206434.4|206284.4|206433.8|206283.8|206435.1|206285.1|206431|206281|18
1637002840000|2021-11-15 19:00:40|206433.7|206283.7|206434.3|206284.3|206436|206286|206431.3|206281.3|25
1637002850000|2021-11-15 19:00:50|206434.8|206284.8|206437|206287|206437.2|206287.2|206431.4|206281.4|25
1637002860000|2021-11-15 19:01:00|206437.5|206287.5|206437.6|206287.6|206438.4|206288.4|206436.4|206286.4|19
1637002870000|2021-11-15 19:01:10|206437.7|206287.7|206430.1|206280.1|206437.7|206287.7|206426.7|206276.7|17
1637002880000|2021-11-15 19:01:20|206429.1|206279.1|206421.9|206271.9|206430.8|206280.8|206420.6|206270.6|24
1637002890000|2021-11-15 19:01:30|206422|206272|206430.6|206280.6|206430.8|206280.8|206422|206272|35
1637002900000|2021-11-15 19:01:40|206428.9|206278.9|206427.5|206277.5|206429.2|206279.2|206425.5|206275.5|17
1637002910000|2021-11-15 19:01:50|206427.4|206277.4|206433.4|206283.4|206434.1|206284.1|206427.4|206277.4|15
1637002920000|2021-11-15 19:02:00|206434.2|206284.2|206430.1|206280.1|206437|206287|206430.1|206280.1|22
1637002930000|2021-11-15 19:02:10|206431.4|206281.4|206427.7|206277.7|206431.4|206281.4|206427.3|206277.3|14
1637002940000|2021-11-15 19:02:20|206427.5|206277.5|206428.7|206278.7|206432.2|206282.2|206427.5|206277.5|16
1637002950000|2021-11-15 19:02:30|206428.8|206278.8|206421.1|206271.1|206428.8|206278.8|206420.1|206270.1|16
1637002960000|2021-11-15 19:02:40|206421.2|206271.2|206422.6|206272.6|206425.8|206275.8|206421.2|206271.2|22
1637002970000|2021-11-15 19:02:50|206423.3|206273.3|206422.3|206272.3|206424.9|206274.9|206421.4|206271.4|21
1637002980000|2021-11-15 19:03:00|206422.2|206272.2|206419.5|206269.5|206425.2|206275.2|206419.5|206269.5|20
1637002990000|2021-11-15 19:03:10|206420.1|206270.1|206424|206274|206425.1|206275.1|206420.1|206270.1|19
1637003000000|2021-11-15 19:03:20|206421.7|206271.7|206423.7|206273.7|206426.2|206276.2|206421.4|206271.4|24
1637003010000|2021-11-15 19:03:30|206423.1|206273.1|206426|206276|206427.5|206324.3|206374.3|206271.7|22
1637003020000|2021-11-15 19:03:40|206426.5|206276.5|206428.7|206278.7|206430.2|206280.2|206426.2|206276.2|19
1637003030000|2021-11-15 19:03:50|206427|206277|206425.1|206275.1|206432.5|206282.5|206425.1|206275.1|15
1637003040000|2021-11-15 19:04:00|206424.9|206274.9|206427|206277|206427|206277|206424.6|206274.6|26
1637003050000|2021-11-15 19:04:10|206425.1|206275.1|206422.9|206272.9|206429.1|206279.1|206422.3|206272.3|25
1637003060000|2021-11-15 19:04:20|206426.4|206276.4|206425.1|206275.1|206426.4|206276.4|206422.7|206272.7|17
1637003070000|2021-11-15 19:04:30|206425.5|206275.5|206423.1|206273.1|206426|206276|206421.8|206271.8|11
1637003080000|2021-11-15 19:04:40|206422.9|206272.9|206423|206273|206425.7|206275.7|206422.8|206272.8|19
1637003090000|2021-11-15 19:04:50|206422.6|206272.6|206423.9|206273.9|206428.1|206278.1|206421.7|206271.7|26
1637003100000|2021-11-15 19:05:00|206423|206273|206427.1|206277.1|206427.1|206277.1|206423|206273|17
1637003110000|2021-11-15 19:05:10|206426.2|206276.2|206429.5|206279.5|206431.6|206281.6|206425.1|206275.1|17
1637003120000|2021-11-15 19:05:20|206429|206279|206430.2|206280.2|206431.6|206281.6|206428.7|206278.7|15
1637003130000|2021-11-15 19:05:30|206430.1|206280.1|206428.9|206278.9|206432|206282|206424.1|206274.1|23
1637003140000|2021-11-15 19:05:40|206428.6|206278.6|206422.3|206272.3|206428.6|206324.2|206372.8|206272|16
1637003150000|2021-11-15 19:05:50|206420.8|206270.8|206424.2|206274.2|206424.2|206274.2|206420.5|206270.5|21
1637003160000|2021-11-15 19:06:00|206424|206274|206424.2|206274.2|206425.5|206275.5|206422.2|206272.2|21
1637003170000|2021-11-15 19:06:10|206423.7|206273.7|206422.2|206272.2|206424.3|206274.3|206422.2|206272.2|16
1637003180000|2021-11-15 19:06:20|206424|206274|206424.4|206274.4|206426.3|206276.3|206422.6|206272.6|14
1637003190000|2021-11-15 19:06:30|206425.6|206275.6|206424.5|206274.5|206425.9|206275.9|206424.1|206274.1|10
1637003200000|2021-11-15 19:06:40|206424.9|206274.9|206425.1|206275.1|206430.5|206280.5|206424.5|206274.5|21
1637003210000|2021-11-15 19:06:50|206425.5|206275.5|206427.8|206277.8|206428.3|206278.3|206425.2|206275.2|19
1637003220000|2021-11-15 19:07:00|206428.1|206278.1|206428.2|206278.2|206430.1|206280.1|206426.1|206276.1|15
1637003230000|2021-11-15 19:07:10|206428.4|206278.4|206429.2|206279.2|206429.4|206279.4|206426.7|206276.7|16
1637003240000|2021-11-15 19:07:20|206426.1|206276.1|206425.3|206275.3|206426.7|206276.7|206423.7|206273.7|19
1637003250000|2021-11-15 19:07:30|206426|206276|206423.9|206273.9|206428.8|206278.8|206423.9|206273.9|12
1637003260000|2021-11-15 19:07:40|206425.5|206275.5|206425.1|206275.1|206426.9|206276.9|206424.1|206274.1|22
1637003270000|2021-11-15 19:07:50|206425.3|206275.3|206423.4|206273.4|206425.3|206275.3|206423.4|206273.4|9
1637003280000|2021-11-15 19:08:00|206423.7|206273.7|206429.4|206279.4|206430|206280|206423.5|206273.5|13
1637003290000|2021-11-15 19:08:10|206427.7|206277.7|206425.6|206275.6|206427.7|206277.7|206425.2|206275.2|10
1637003300000|2021-11-15 19:08:20|206426|206276|206427.3|206277.3|206429.1|206279.1|206426|206276|11
1637003310000|2021-11-15 19:08:30|206427.6|206277.6|206426.7|206276.7|206427.9|206277.9|206423.3|206273.3|13
1637003320000|2021-11-15 19:08:40|206426.1|206276.1|206426.9|206276.9|206428.1|206278.1|206425.4|206275.4|15
1637003330000|2021-11-15 19:08:50|206427.8|206277.8|206427.2|206277.2|206428.6|206278.6|206426.3|206276.3|21
1637003340000|2021-11-15 19:09:00|206427|206277|206425.6|206275.6|206427.2|206277.2|206425.1|206275.1|24
1637003350000|2021-11-15 19:09:10|206425.7|206275.7|206425.5|206275.5|206425.7|206275.7|206425.4|206275.4|5
1637003360000|2021-11-15 19:09:20|206426.2|206276.2|206429.5|206279.5|206429.5|206279.5|206425.4|206275.4|14
1637003370000|2021-11-15 19:09:30|206427.5|206277.5|206425.2|206275.2|206428|206278|206424.7|206274.7|14
1637003380000|2021-11-15 19:09:40|206425.6|206275.6|206426.2|206276.2|206427.4|206277.4|206424.6|206274.6|17
1637003390000|2021-11-15 19:09:50|206423.2|206273.2|206424.5|206274.5|206424.7|206274.7|206423.2|206273.2|11
1637003400000|2021-11-15 19:10:00|206425|206275|206429.5|206279.5|206429.5|206279.5|206424.5|206274.5|15
1637003410000|2021-11-15 19:10:10|206427.4|206277.4|206429.2|206279.2|206429.4|206279.4|206426.4|206276.4|16
1637003420000|2021-11-15 19:10:20|206429.5|206279.5|206430|206280|206430.6|206280.6|206427.2|206277.2|18
1637003430000|2021-11-15 19:10:30|206430.6|206280.6|206428|206278|206430.8|206280.8|206427.1|206277.1|15
1637003440000|2021-11-15 19:10:40|206433.3|206283.3|206426.3|206276.3|206433.3|206283.3|206424.4|206274.4|17
1637003450000|2021-11-15 19:10:50|206426|206276|206429.2|206279.2|206429.2|206279.2|206425.1|206275.1|18
1637003460000|2021-11-15 19:11:00|206425.8|206275.8|206427.4|206277.4|206429.2|206279.2|206425.8|206275.8|16
1637003470000|2021-11-15 19:11:10|206428|206278|206425.5|206275.5|206429.3|206279.3|206425.5|206275.5|14
1637003480000|2021-11-15 19:11:20|206425.4|206275.4|206427.9|206277.9|206429.9|206279.9|206425.3|206275.3|16
1637003490000|2021-11-15 19:11:30|206428.1|206278.1|206426.5|206276.5|206428.4|206278.4|206425.9|206275.9|12
1637003500000|2021-11-15 19:11:40|206426.6|206276.6|206428|206278|206428.4|206278.4|206426.1|206276.1|13
1637003510000|2021-11-15 19:11:50|206427.8|206277.8|206426.6|206276.6|206428.7|206278.7|206424.8|206274.8|8
1637003520000|2021-11-15 19:12:00|206425.6|206275.6|206426.3|206276.3|206430.2|206280.2|206425.5|206275.5|19
1637003530000|2021-11-15 19:12:10|206426.4|206276.4|206426.6|206276.6|206431.2|206281.2|206426.1|206276.1|22
1637003540000|2021-11-15 19:12:20|206425.9|206275.9|206421.1|206271.1|206426|206276|206421.1|206271.1|16
1637003550000|2021-11-15 19:12:30|206421.3|206271.3|206425.5|206275.5|206425.5|206275.5|206421.3|206271.3|16
1637003560000|2021-11-15 19:12:40|206425.8|206275.8|206425.2|206275.2|206425.8|206275.8|206423.5|206273.5|7
1637003570000|2021-11-15 19:12:50|206425.6|206275.6|206421.2|206271.2|206425.8|206275.8|206421.2|206271.2|12
1637003580000|2021-11-15 19:13:00|206421|206271|206423.3|206273.3|206424.5|206274.5|206421|206271|16
1637003590000|2021-11-15 19:13:10|206423.7|206273.7|206423.4|206273.4|206424.6|206274.6|206423.2|206273.2|11
1637003600000|2021-11-15 19:13:20|206423.6|206273.6|206422.9|206272.9|206424.8|206274.8|206420.1|206270.1|18
1637003610000|2021-11-15 19:13:30|206422.4|206272.4|206428.2|206278.2|206428.9|206278.9|206422.4|206272.4|21
1637003620000|2021-11-15 19:13:40|206430.4|206280.4|206426.9|206276.9|206431.4|206281.4|206426.9|206276.9|19
1637003630000|2021-11-15 19:13:50|206426.4|206276.4|206423.1|206273.1|206427.1|206277.1|206421|206271|28
1637003640000|2021-11-15 19:14:00|206422.2|206272.2|206379|206229|206422.9|206272.9|206373.1|206223.1|30
1637003650000|2021-11-15 19:14:10|206378.9|206228.9|206379.6|206229.6|206380|206230|206377.9|206227.9|19
1637003660000|2021-11-15 19:14:20|206379.2|206229.2|206376.1|206226.1|206379.6|206229.6|206375.2|206225.2|12
1637003670000|2021-11-15 19:14:30|206376.2|206226.2|206379.2|206229.2|206381.4|206231.4|206376.2|206226.2|27
1637003680000|2021-11-15 19:14:40|206379.3|206229.3|206372.7|206222.7|206381.4|206269.4|206319.4|206217.2|23
1637003690000|2021-11-15 19:14:50|206371.9|206221.9|206377.5|206227.5|206379.1|206229.1|206370|206220|17
1637003700000|2021-11-15 19:15:00|206373.8|206223.8|206382.6|206232.6|206384.3|206278.8|206328.8|206222.2|22
1637003710000|2021-11-15 19:15:10|206386|206236|206384.7|206234.7|206386.7|206236.7|206382.5|206232.5|17
1637003720000|2021-11-15 19:15:20|206384.4|206234.4|206384|206234|206384.6|206234.6|206384|206234|6
1637003730000|2021-11-15 19:15:30|206384.4|206234.4|206388.3|206238.3|206388.3|206238.3|206379|206229|15
1637003740000|2021-11-15 19:15:40|206387.4|206237.4|206383.7|206233.7|206387.4|206237.4|206383.7|206233.7|7
1637003750000|2021-11-15 19:15:50|206384.6|206234.6|206381.8|206231.8|206387.8|206237.8|206381.1|206231.1|21
1637003760000|2021-11-15 19:16:00|206381.9|206231.9|206423.5|206273.5|206424.8|206274.8|206380.9|206230.9|26
1637003770000|2021-11-15 19:16:10|206423.1|206273.1|206411.1|206261.1|206424.5|206274.5|206404.1|206254.1|19
1637003780000|2021-11-15 19:16:20|206411.3|206261.3|206408.3|206258.3|206411.3|206261.3|206402.9|206252.9|18
1637003790000|2021-11-15 19:16:30|206407.2|206257.2|206405.1|206255.1|206407.2|206257.2|206403.8|206253.8|10
1637003800000|2021-11-15 19:16:40|206404.6|206254.6|206416.6|206266.6|206423.6|206273.6|206403.7|206253.7|16
1637003810000|2021-11-15 19:16:50|206417.3|206267.3|206417|206267|206423.9|206273.9|206405.2|206255.2|26
1637003820000|2021-11-15 19:17:00|206416.9|206266.9|206415.5|206265.5|206416.9|206266.9|206412.1|206262.1|13
1637003830000|2021-11-15 19:17:10|206414.5|206264.5|206410.7|206260.7|206414.6|206264.6|206410.4|206260.4|15
1637003840000|2021-11-15 19:17:20|206411|206261|206416.1|206266.1|206416.3|206266.3|206411|206261|21
1637003850000|2021-11-15 19:17:30|206416.8|206266.8|206414.1|206264.1|206417.1|206267.1|206411.9|206261.9|15
1637003860000|2021-11-15 19:17:40|206413.9|206263.9|206414.9|206264.9|206415.3|206265.3|206410.2|206260.2|16
1637003870000|2021-11-15 19:17:50|206415.1|206265.1|206412.6|206262.6|206415.3|206265.3|206412.4|206262.4|16
1637003880000|2021-11-15 19:18:00|206413|206263|206392.7|206242.7|206414.9|206264.9|206392.7|206242.7|26
1637003890000|2021-11-15 19:18:10|206394.4|206244.4|206396|206246|206399.5|206249.5|206390.2|206240.2|33
1637003900000|2021-11-15 19:18:20|206396.9|206246.9|206397.2|206247.2|206400.7|206296.9|206346.9|206243.9|33
1637003910000|2021-11-15 19:18:30|206396.9|206246.9|206401|206251|206401|206251|206393.3|206243.3|34
1637003920000|2021-11-15 19:18:40|206397.6|206247.6|206363.4|206213.4|206398.9|206248.9|206360.4|206210.4|32
1637003930000|2021-11-15 19:18:50|206363.9|206213.9|206334.7|206184.7|206363.9|206213.9|206327.4|206177.4|33
1637003940000|2021-11-15 19:19:00|206332.7|206182.7|206334.9|206184.9|206335.3|206185.3|206330.4|206180.4|16
1637003950000|2021-11-15 19:19:10|206334.1|206184.1|206346.8|206196.8|206348.3|206198.3|206311.6|206161.6|21
1637003960000|2021-11-15 19:19:20|206347.9|206197.9|206342.3|206192.3|206347.9|206197.9|206323.7|206173.7|28
1637003970000|2021-11-15 19:19:30|206342.8|206192.8|206347.4|206197.4|206347.4|206197.4|206341.7|206191.7|14
1637003980000|2021-11-15 19:19:40|206345.1|206195.1|206344.5|206194.5|206346|206196|206344.3|206194.3|12
1637003990000|2021-11-15 19:19:50|206344.7|206194.7|206345.1|206195.1|206345.1|206195.1|206344.4|206194.4|7
1637004000000|2021-11-15 19:20:00|206347.2|206197.2|206339.9|206189.9|206347.2|206197.2|206333.8|206183.8|21
1637004010000|2021-11-15 19:20:10|206338.1|206188.1|206335.1|206185.1|206340.1|206190.1|206333.9|206183.9|20
1637004020000|2021-11-15 19:20:20|206335.9|206185.9|206338.6|206188.6|206338.7|206188.7|206334.7|206184.7|20
1637004030000|2021-11-15 19:20:30|206337.7|206187.7|206337.4|206187.4|206337.9|206187.9|206334.6|206184.6|17
1637004040000|2021-11-15 19:20:40|206336.9|206186.9|206343.7|206193.7|206343.7|206193.7|206335.4|206185.4|15
1637004050000|2021-11-15 19:20:50|206344.2|206194.2|206346.9|206196.9|206347.1|206197.1|206342.1|206192.1|11
1637004060000|2021-11-15 19:21:00|206346.8|206196.8|206341|206191|206346.8|206196.8|206341|206191|18
1637004070000|2021-11-15 19:21:10|206341.3|206191.3|206344.5|206194.5|206344.8|206194.8|206340.9|206190.9|10
1637004080000|2021-11-15 19:21:20|206343.7|206193.7|206343|206193|206346.2|206196.2|206342.4|206192.4|18
1637004090000|2021-11-15 19:21:30|206343.1|206193.1|206339.7|206189.7|206343.1|206193.1|206338.8|206188.8|15
1637004100000|2021-11-15 19:21:40|206338.6|206188.6|206371.8|206221.8|206378.3|206271.4|206321.4|206188.6|24
1637004110000|2021-11-15 19:21:50|206371|206221|206370.5|206220.5|206372.7|206222.7|206370.4|206220.4|14
1637004120000|2021-11-15 19:22:00|206370.6|206220.6|206370.6|206220.6|206372.3|206222.3|206370.6|206220.6|11
1637004130000|2021-11-15 19:22:10|206370.9|206220.9|206370.4|206220.4|206372.7|206222.7|206367.4|206217.4|13
1637004140000|2021-11-15 19:22:20|206369.1|206219.1|206353|206203|206369.1|206219.1|206352.1|206202.1|16
1637004150000|2021-11-15 19:22:30|206352.9|206202.9|206353|206203|206355.6|206205.6|206350.5|206200.5|26
1637004160000|2021-11-15 19:22:40|206353.1|206203.1|206353.4|206203.4|206353.9|206203.9|206351.7|206201.7|15
1637004170000|2021-11-15 19:22:50|206353|206203|206364.9|206214.9|206364.9|206214.9|206352.6|206202.6|15
1637004180000|2021-11-15 19:23:00|206365.1|206215.1|206365.7|206215.7|206366|206216|206364|206214|12
1637004190000|2021-11-15 19:23:10|206365.8|206215.8|206380.8|206230.8|206385.7|206235.7|206363.1|206213.1|10
1637004200000|2021-11-15 19:23:20|206376.4|206226.4|206377.6|206227.6|206378.2|206228.2|206376.4|206226.4|10
1637004210000|2021-11-15 19:23:30|206377.7|206227.7|206380|206230|206382.8|206232.8|206377.7|206227.7|20
1637004220000|2021-11-15 19:23:40|206383.2|206233.2|206381.7|206231.7|206385.1|206235.1|206381.2|206231.2|13
1637004230000|2021-11-15 19:23:50|206378.7|206228.7|206382.7|206232.7|206383.1|206233.1|206378.7|206228.7|19
1637004240000|2021-11-15 19:24:00|206381.5|206231.5|206380.8|206230.8|206382.9|206232.9|206380.3|206230.3|5
1637004250000|2021-11-15 19:24:10|206380.9|206230.9|206382.9|206232.9|206383.8|206233.8|206380.9|206230.9|12
1637004260000|2021-11-15 19:24:20|206383.1|206233.1|206383|206233|206383.1|206233.1|206381.5|206231.5|10
1637004270000|2021-11-15 19:24:30|206382.7|206232.7|206374.2|206224.2|206382.7|206232.7|206372.1|206222.1|18
1637004280000|2021-11-15 19:24:40|206374.1|206224.1|206354.5|206204.5|206374.1|206224.1|206354.5|206204.5|21
1637004290000|2021-11-15 19:24:50|206356.4|206206.4|206365.3|206215.3|206366.4|206216.4|206356.4|206206.4|25
1637004300000|2021-11-15 19:25:00|206365.6|206215.6|206369.5|206219.5|206377.5|206227.5|206365.6|206215.6|20
1637004310000|2021-11-15 19:25:10|206369.8|206219.8|206369|206219|206372|206222|206368.4|206218.4|17
1637004320000|2021-11-15 19:25:20|206368.1|206218.1|206373.5|206223.5|206373.8|206223.8|206368.1|206218.1|16
1637004330000|2021-11-15 19:25:30|206374.8|206224.8|206372.4|206222.4|206379.7|206229.7|206365.5|206215.5|19
1637004340000|2021-11-15 19:25:40|206372.8|206222.8|206372.9|206222.9|206373.9|206223.9|206372.7|206222.7|10
1637004350000|2021-11-15 19:25:50|206373.3|206223.3|206370.6|206220.6|206373.3|206223.3|206366.6|206216.6|14
1637004360000|2021-11-15 19:26:00|206370.4|206220.4|206369.7|206219.7|206371.6|206221.6|206368.5|206218.5|14
1637004370000|2021-11-15 19:26:10|206371.1|206221.1|206372.7|206222.7|206373|206223|206367.6|206217.6|16
1637004380000|2021-11-15 19:26:20|206374.8|206224.8|206369.1|206219.1|206374.8|206269.7|206318.1|206215.5|26
1637004390000|2021-11-15 19:26:30|206369|206219|206371.2|206221.2|206371.4|206221.4|206367.8|206217.8|15
1637004400000|2021-11-15 19:26:40|206370.4|206220.4|206371.7|206221.7|206372.3|206222.3|206368.9|206218.9|19
1637004410000|2021-11-15 19:26:50|206373.5|206223.5|206370|206220|206373.5|206223.5|206369.7|206219.7|11
1637004420000|2021-11-15 19:27:00|206369.9|206219.9|206353.4|206203.4|206370.9|206220.9|206352.7|206202.7|21
1637004430000|2021-11-15 19:27:10|206353|206203|206345.7|206195.7|206353|206203|206343.1|206193.1|23
1637004440000|2021-11-15 19:27:20|206343.4|206193.4|206346.2|206196.2|206347.1|206197.1|206343.4|206193.4|14
1637004450000|2021-11-15 19:27:30|206346|206196|206342.6|206192.6|206346.2|206196.2|206342.2|206192.2|15
1637004460000|2021-11-15 19:27:40|206342.4|206192.4|206339.3|206189.3|206344.4|206239.1|206289.1|206188.7|24
1637004470000|2021-11-15 19:27:50|206338.2|206188.2|206337.1|206187.1|206339.5|206189.5|206337|206187|16
1637004480000|2021-11-15 19:28:00|206336.9|206186.9|206335.3|206185.3|206337|206187|206335.3|206185.3|12
1637004490000|2021-11-15 19:28:10|206335.4|206185.4|206333.7|206183.7|206338.3|206188.3|206333.2|206183.2|23
1637004500000|2021-11-15 19:28:20|206334.3|206184.3|206332|206182|206335|206185|206331.6|206181.6|15
1637004510000|2021-11-15 19:28:30|206332.5|206182.5|206330.5|206180.5|206334|206184|206329.8|206179.8|11
1637004520000|2021-11-15 19:28:40|206331.7|206181.7|206332.3|206182.3|206332.5|206182.5|206331.1|206181.1|11
1637004530000|2021-11-15 19:28:50|206332.4|206182.4|206294.3|206144.3|206335.8|206185.8|206289.6|206139.6|21
1637004540000|2021-11-15 19:29:00|206295.4|206145.4|206291|206141|206295.4|206145.4|206289.6|206139.6|22
1637004550000|2021-11-15 19:29:10|206290.6|206140.6|206288.7|206138.7|206292.3|206142.3|206285.6|206135.6|15
1637004560000|2021-11-15 19:29:20|206289.3|206139.3|206272.1|206122.1|206291.4|206141.4|206272.1|206122.1|19
1637004570000|2021-11-15 19:29:30|206272.4|206122.4|206272.3|206122.3|206275.2|206125.2|206271.4|206121.4|20
1637004580000|2021-11-15 19:29:40|206272.2|206122.2|206273.5|206123.5|206273.5|206123.5|206271.4|206121.4|14
1637004590000|2021-11-15 19:29:50|206273.1|206123.1|206270.3|206120.3|206273.3|206123.3|206270.1|206120.1|18
1637004600000|2021-11-15 19:30:00|206270.2|206120.2|206264.1|206114.1|206270.2|206120.2|206263.9|206113.9|23
1637004610000|2021-11-15 19:30:10|206266.2|206116.2|206260.4|206110.4|206267.2|206117.2|206260.4|206110.4|20
1637004620000|2021-11-15 19:30:20|206260|206110|206259.4|206109.4|206262.2|206112.2|206257.4|206107.4|20
1637004630000|2021-11-15 19:30:30|206259.2|206109.2|206250.1|206100.1|206259.2|206109.2|206249.4|206099.4|25
1637004640000|2021-11-15 19:30:40|206250.5|206100.5|206250.2|206100.2|206250.5|206100.5|206249.1|206099.1|11
1637004650000|2021-11-15 19:30:50|206250.1|206100.1|206250.9|206100.9|206250.9|206100.9|206249.9|206099.9|9
1637004660000|2021-11-15 19:31:00|206250.7|206100.7|206250.1|206100.1|206250.7|206100.7|206248.3|206098.3|14
1637004670000|2021-11-15 19:31:10|206250|206100|206253.3|206103.3|206254.9|206104.9|206249.7|206099.7|16
1637004680000|2021-11-15 19:31:20|206253.1|206103.1|206253.6|206103.6|206253.6|206103.6|206253.1|206103.1|4
1637004690000|2021-11-15 19:31:30|206253.8|206103.8|206241.4|206091.4|206253.8|206103.8|206237.7|206087.7|17
1637004700000|2021-11-15 19:31:40|206241|206091|206248.9|206098.9|206250.9|206100.9|206241|206091|21
1637004710000|2021-11-15 19:31:50|206249.1|206099.1|206246.9|206096.9|206252.5|206102.5|206246.9|206096.9|16
1637004720000|2021-11-15 19:32:00|206247.4|206097.4|206246.7|206096.7|206250.4|206100.4|206246.7|206096.7|19
1637004730000|2021-11-15 19:32:10|206247.3|206097.3|206248.4|206098.4|206248.4|206098.4|206245.9|206095.9|19
1637004740000|2021-11-15 19:32:20|206248.1|206098.1|206237.4|206087.4|206248.6|206098.6|206237.4|206087.4|16
1637004750000|2021-11-15 19:32:30|206238.3|206088.3|206238.1|206088.1|206239.2|206089.2|206236.5|206086.5|18
1637004760000|2021-11-15 19:32:40|206237.9|206087.9|206236.4|206086.4|206237.9|206087.9|206236.1|206086.1|12
1637004770000|2021-11-15 19:32:50|206236.7|206086.7|206241.6|206091.6|206242.3|206092.3|206234.4|206084.4|18
1637004780000|2021-11-15 19:33:00|206241.3|206091.3|206249.8|206099.8|206251.7|206101.7|206240.6|206090.6|22
1637004790000|2021-11-15 19:33:10|206251|206101|206257|206107|206258.9|206108.9|206249.8|206099.8|29
1637004800000|2021-11-15 19:33:20|206257.6|206107.6|206257.8|206107.8|206258.1|206108.1|206257.2|206107.2|7
1637004810000|2021-11-15 19:33:30|206255.5|206105.5|206254.9|206104.9|206258.4|206108.4|206254|206104|16
1637004820000|2021-11-15 19:33:40|206254.1|206104.1|206254.4|206104.4|206255.2|206105.2|206252.6|206102.6|11
1637004830000|2021-11-15 19:33:50|206252.3|206102.3|206255.1|206105.1|206255.7|206105.7|206252.3|206102.3|18
1637004840000|2021-11-15 19:34:00|206255.8|206105.8|206291.5|206141.5|206291.7|206141.7|206254.4|206104.4|22
1637004850000|2021-11-15 19:34:10|206289.6|206139.6|206289.1|206139.1|206290|206140|206288.7|206138.7|13
1637004860000|2021-11-15 19:34:20|206289|206139|206288|206138|206300.4|206150.4|206286.4|206136.4|23
1637004870000|2021-11-15 19:34:30|206292.3|206142.3|206258.1|206108.1|206292.7|206181.3|206231.3|206106.7|23
1637004880000|2021-11-15 19:34:40|206257.8|206107.8|206255.8|206105.8|206260.9|206110.9|206254.6|206104.6|15
1637004890000|2021-11-15 19:34:50|206257|206107|206257.8|206107.8|206258|206108|206256.1|206106.1|15
1637004900000|2021-11-15 19:35:00|206258|206108|206261.3|206111.3|206264.5|206114.5|206254.1|206104.1|28
1637004910000|2021-11-15 19:35:10|206261.2|206111.2|206263.4|206113.4|206263.7|206113.7|206260.5|206110.5|22
1637004920000|2021-11-15 19:35:20|206263.1|206113.1|206263.1|206113.1|206263.2|206113.2|206260.7|206110.7|22
1637004930000|2021-11-15 19:35:30|206262.9|206112.9|206262.2|206112.2|206263.7|206113.7|206260.6|206110.6|18
1637004940000|2021-11-15 19:35:40|206261.8|206111.8|206264.1|206114.1|206265.3|206115.3|206261.4|206111.4|15
1637004950000|2021-11-15 19:35:50|206264.2|206114.2|206265.8|206115.8|206266.4|206116.4|206264|206114|14
1637004960000|2021-11-15 19:36:00|206266.4|206116.4|206264.8|206114.8|206272.6|206122.6|206264.8|206114.8|20
1637004970000|2021-11-15 19:36:10|206258.1|206108.1|206255.9|206105.9|206258.1|206108.1|206254.6|206104.6|22
1637004980000|2021-11-15 19:36:20|206253.9|206103.9|206260.3|206110.3|206267.8|206117.8|206253.9|206103.9|16
1637004990000|2021-11-15 19:36:30|206262.1|206112.1|206258.6|206108.6|206262.1|206112.1|206257.5|206107.5|21
1637005000000|2021-11-15 19:36:40|206258.4|206108.4|206259.8|206109.8|206261.3|206111.3|206258.4|206108.4|16
1637005010000|2021-11-15 19:36:50|206259.1|206109.1|206262|206112|206262.6|206112.6|206259.1|206109.1|19
1637005020000|2021-11-15 19:37:00|206261.6|206111.6|206263.5|206113.5|206263.5|206113.5|206261.6|206111.6|18
1637005030000|2021-11-15 19:37:10|206262.8|206112.8|206261.1|206111.1|206263.1|206113.1|206260.9|206110.9|10
1637005040000|2021-11-15 19:37:20|206261|206111|206261|206111|206262.5|206112.5|206260|206110|15
1637005050000|2021-11-15 19:37:30|206260.2|206110.2|206263.8|206113.8|206263.8|206113.8|206259.7|206109.7|20
1637005060000|2021-11-15 19:37:40|206262.1|206112.1|206262.5|206112.5|206262.5|206112.5|206258.4|206108.4|8
1637005070000|2021-11-15 19:37:50|206261|206111|206259.8|206109.8|206262|206112|206257.8|206107.8|15
1637005080000|2021-11-15 19:38:00|206260|206110|206285.3|206135.3|206285.3|206135.3|206259.8|206109.8|22
1637005090000|2021-11-15 19:38:10|206281.3|206131.3|206280.5|206130.5|206281.3|206131.3|206276.8|206126.8|23
1637005100000|2021-11-15 19:38:20|206280|206130|206265.1|206115.1|206280.5|206130.5|206262.7|206112.7|17
1637005110000|2021-11-15 19:38:30|206268.1|206118.1|206268.3|206118.3|206268.3|206118.3|206264.6|206114.6|22
1637005120000|2021-11-15 19:38:40|206266.9|206116.9|206265.3|206115.3|206268.6|206118.6|206265.3|206115.3|11
1637005130000|2021-11-15 19:38:50|206267.6|206117.6|206264.5|206114.5|206271.6|206121.6|206264.5|206114.5|24
1637005140000|2021-11-15 19:39:00|206264.3|206114.3|206264.7|206114.7|206265|206115|206263.7|206113.7|13
1637005150000|2021-11-15 19:39:10|206264.9|206114.9|206273.7|206123.7|206275.9|206125.9|206264.9|206114.9|21
1637005160000|2021-11-15 19:39:20|206272.6|206122.6|206268.8|206118.8|206272.6|206122.6|206267.6|206117.6|19
1637005170000|2021-11-15 19:39:30|206271.6|206121.6|206270.8|206120.8|206274.6|206124.6|206270.8|206120.8|15
1637005180000|2021-11-15 19:39:40|206271.1|206121.1|206270.9|206120.9|206273.2|206123.2|206267.9|206117.9|15
1637005190000|2021-11-15 19:39:50|206270.2|206120.2|206272.3|206122.3|206274.3|206124.3|206268.4|206118.4|11
1637005200000|2021-11-15 19:40:00|206273.7|206123.7|206265.8|206115.8|206274.2|206124.2|206265.2|206115.2|20
1637005210000|2021-11-15 19:40:10|206265.2|206115.2|206264.4|206114.4|206271.1|206121.1|206263.5|206113.5|16
1637005220000|2021-11-15 19:40:20|206264.8|206114.8|206264.2|206114.2|206268.4|206118.4|206264.2|206114.2|13
1637005230000|2021-11-15 19:40:30|206264.9|206114.9|206261.2|206111.2|206267.8|206117.8|206261.2|206111.2|18
1637005240000|2021-11-15 19:40:40|206260.5|206110.5|206258.4|206108.4|206265.2|206115.2|206258.3|206108.3|17
1637005250000|2021-11-15 19:40:50|206258.7|206108.7|206259.1|206109.1|206259.5|206109.5|206257.4|206107.4|15
1637005260000|2021-11-15 19:41:00|206258.2|206108.2|206264.2|206114.2|206264.2|206114.2|206258.2|206108.2|20
1637005270000|2021-11-15 19:41:10|206263.3|206113.3|206262.1|206112.1|206267.8|206117.8|206261|206111|26
1637005280000|2021-11-15 19:41:20|206261.9|206111.9|206266|206116|206267.4|206117.4|206257.8|206107.8|18
1637005290000|2021-11-15 19:41:30|206266.6|206116.6|206267.8|206117.8|206269.3|206119.3|206265.8|206115.8|14
1637005300000|2021-11-15 19:41:40|206268.2|206118.2|206266.4|206116.4|206268.5|206118.5|206266.1|206116.1|14
1637005310000|2021-11-15 19:41:50|206263.1|206113.1|206265.9|206115.9|206265.9|206115.9|206261.2|206111.2|11
1637005320000|2021-11-15 19:42:00|206266.3|206116.3|206262.3|206112.3|206267.3|206117.3|206262.3|206112.3|16
1637005330000|2021-11-15 19:42:10|206263.7|206113.7|206256.6|206106.6|206265|206115|206255.5|206105.5|20
1637005340000|2021-11-15 19:42:20|206257.6|206107.6|206247.6|206097.6|206259.9|206109.9|206243.9|206093.9|24
1637005350000|2021-11-15 19:42:30|206246.9|206096.9|206244.5|206094.5|206247.8|206097.8|206243.3|206093.3|21
1637005360000|2021-11-15 19:42:40|206244.7|206094.7|206243|206093|206246.1|206096.1|206243|206093|16
1637005370000|2021-11-15 19:42:50|206244.1|206094.1|206249.8|206099.8|206254|206104|206242.6|206092.6|23
1637005380000|2021-11-15 19:43:00|206250.2|206100.2|206252.9|206102.9|206252.9|206102.9|206249.5|206099.5|16
1637005390000|2021-11-15 19:43:10|206252.7|206102.7|206250|206100|206252.7|206102.7|206249.2|206099.2|27
1637005400000|2021-11-15 19:43:20|206250.2|206100.2|206242.2|206092.2|206250.2|206100.2|206239.8|206089.8|24
1637005410000|2021-11-15 19:43:30|206242.3|206092.3|206242.7|206092.7|206242.7|206092.7|206241.1|206091.1|14
1637005420000|2021-11-15 19:43:40|206243.1|206093.1|206245.7|206095.7|206245.7|206095.7|206241.7|206091.7|17
1637005430000|2021-11-15 19:43:50|206245.6|206095.6|206246.6|206096.6|206248.9|206098.9|206245.5|206095.5|20
1637005440000|2021-11-15 19:44:00|206246.1|206096.1|206240.5|206090.5|206246.4|206096.4|206238.2|206088.2|19
1637005450000|2021-11-15 19:44:10|206241.1|206091.1|206243.6|206093.6|206245.9|206095.9|206239.9|206089.9|16
1637005460000|2021-11-15 19:44:20|206243.4|206093.4|206245.2|206095.2|206245.6|206095.6|206241.3|206091.3|25
1637005470000|2021-11-15 19:44:30|206245.4|206095.4|206262.3|206112.3|206266.4|206116.4|206243.9|206093.9|20
1637005480000|2021-11-15 19:44:40|206261.9|206111.9|206256.1|206106.1|206262.6|206112.6|206253.2|206103.2|33
1637005490000|2021-11-15 19:44:50|206255.9|206105.9|206257.7|206107.7|206258.3|206108.3|206254.8|206104.8|23
1637005500000|2021-11-15 19:45:00|206258|206108|206257.1|206107.1|206258|206108|206250.2|206100.2|28
1637005510000|2021-11-15 19:45:10|206257|206107|206256.1|206106.1|206260.1|206110.1|206255.4|206105.4|22
1637005520000|2021-11-15 19:45:20|206256.6|206106.6|206256.3|206106.3|206257.5|206107.5|206255.3|206105.3|17
1637005530000|2021-11-15 19:45:30|206257.2|206107.2|206256.4|206106.4|206258.7|206108.7|206256.4|206106.4|11
1637005540000|2021-11-15 19:45:40|206256.8|206106.8|206256|206106|206258|206108|206255.1|206105.1|19
1637005550000|2021-11-15 19:45:50|206255.9|206105.9|206255.9|206105.9|206256.7|206106.7|206255.2|206105.2|13
1637005560000|2021-11-15 19:46:00|206255.7|206105.7|206251.6|206101.6|206257.1|206107.1|206251.6|206101.6|14
1637005570000|2021-11-15 19:46:10|206252.7|206102.7|206247|206097|206255.6|206105.6|206242.7|206092.7|31
1637005580000|2021-11-15 19:46:20|206246.8|206096.8|206251.7|206101.7|206259|206109|206241.6|206091.6|32
1637005590000|2021-11-15 19:46:30|206254|206104|206254.5|206104.5|206256|206106|206252.8|206102.8|22
1637005600000|2021-11-15 19:46:40|206254.4|206104.4|206221.4|206071.4|206255.7|206105.7|206217.8|206067.8|25
1637005610000|2021-11-15 19:46:50|206221.2|206071.2|206220.6|206070.6|206221.6|206071.6|206219.6|206069.6|12
1637005620000|2021-11-15 19:47:00|206221.2|206071.2|206235.3|206085.3|206235.3|206085.3|206221.2|206071.2|23
1637005630000|2021-11-15 19:47:10|206235|206085|206240.3|206090.3|206242.1|206092.1|206235|206085|21
1637005640000|2021-11-15 19:47:20|206242|206092|206241.9|206091.9|206242|206092|206237|206087|21
1637005650000|2021-11-15 19:47:30|206241.3|206091.3|206237.4|206087.4|206242.8|206092.8|206237.4|206087.4|16
1637005660000|2021-11-15 19:47:40|206237.2|206087.2|206199.5|206049.5|206237.6|206087.6|206199.5|206049.5|20
1637005670000|2021-11-15 19:47:50|206195.3|206045.3|206197.3|206047.3|206199.1|206049.1|206194|206044|18
1637005680000|2021-11-15 19:48:00|206196.2|206046.2|206201.4|206051.4|206201.4|206051.4|206196.2|206046.2|14
1637005690000|2021-11-15 19:48:10|206201.3|206051.3|206197.2|206047.2|206202.5|206052.5|206197.2|206047.2|12
1637005700000|2021-11-15 19:48:20|206197.6|206047.6|206200.5|206050.5|206200.5|206050.5|206197.5|206047.5|11
1637005710000|2021-11-15 19:48:30|206204.1|206054.1|206202.6|206052.6|206204.9|206054.9|206202.5|206052.5|13
1637005720000|2021-11-15 19:48:40|206203.1|206053.1|206199.9|206049.9|206203.4|206053.4|206199.9|206049.9|12
1637005730000|2021-11-15 19:48:50|206198.9|206048.9|206168.9|206018.9|206198.9|206073.1|206123.1|206018.1|22
1637005740000|2021-11-15 19:49:00|206168.5|206018.5|206173.7|206023.7|206178.7|206028.7|206168.5|206018.5|18
1637005750000|2021-11-15 19:49:10|206173.3|206023.3|206162.8|206012.8|206173.3|206023.3|206162.8|206012.8|19
1637005760000|2021-11-15 19:49:20|206163.6|206013.6|206164.9|206014.9|206166|206016|206159|206009|22
1637005770000|2021-11-15 19:49:30|206164|206014|206156.3|206006.3|206164|206014|206154.8|206004.8|20
1637005780000|2021-11-15 19:49:40|206155.3|206005.3|206149.1|205999.1|206158.8|206008.8|206148.7|205998.7|20
1637005790000|2021-11-15 19:49:50|206150.7|206000.7|206148.9|205998.9|206150.7|206000.7|206143.1|205993.1|25
1637005800000|2021-11-15 19:50:00|206149.1|205999.1|206130.8|205980.8|206149.1|205999.1|206129.8|205979.8|21
1637005810000|2021-11-15 19:50:10|206132.4|205982.4|206138.3|205988.3|206138.4|205988.4|206132.4|205982.4|17
1637005820000|2021-11-15 19:50:20|206138.6|205988.6|206138.6|205988.6|206138.6|205988.6|206138|205988|7
1637005830000|2021-11-15 19:50:30|206136.7|205986.7|206135.5|205985.5|206138.1|205988.1|206133.2|205983.2|12
1637005840000|2021-11-15 19:50:40|206136|205986|206140.7|205990.7|206142.3|205992.3|206135.4|205985.4|14
1637005850000|2021-11-15 19:50:50|206140.2|205990.2|206138.4|205988.4|206140.7|205990.7|206138.1|205988.1|4
1637005860000|2021-11-15 19:51:00|206142.5|205992.5|206147.6|205997.6|206149|205999|206139|205989|12
1637005870000|2021-11-15 19:51:10|206146|205996|206149.9|205999.9|206150.1|206000.1|206145.7|205995.7|20
1637005880000|2021-11-15 19:51:20|206150|206000|206151.8|206001.8|206152.1|206002.1|206148.5|205998.5|12
1637005890000|2021-11-15 19:51:30|206147.4|205997.4|206152.7|206002.7|206154.6|206004.6|206146.4|205996.4|19
1637005900000|2021-11-15 19:51:40|206153|206003|206154.6|206004.6|206156.4|206006.4|206152.9|206002.9|13
1637005910000|2021-11-15 19:51:50|206156.6|206006.6|206152.8|206002.8|206156.6|206006.6|206152.8|206002.8|14
1637005920000|2021-11-15 19:52:00|206151.4|206001.4|206150.2|206000.2|206151.4|206001.4|206148|205998|4
1637005930000|2021-11-15 19:52:10|206148.6|205998.6|206113.7|205963.7|206149.3|205999.3|206107.8|205957.8|21
1637005940000|2021-11-15 19:52:20|206114.3|205964.3|206111.4|205961.4|206114.9|205964.9|206110.4|205960.4|17
1637005950000|2021-11-15 19:52:30|206111.3|205961.3|206112.2|205962.2|206114.6|205964.6|206110.1|205960.1|18
1637005960000|2021-11-15 19:52:40|206112.6|205962.6|206112.7|205962.7|206114|205964|206111.6|205961.6|17
1637005970000|2021-11-15 19:52:50|206113.3|205963.3|206112.8|205962.8|206113.5|205963.5|206109.7|205959.7|14
1637005980000|2021-11-15 19:53:00|206112.7|205962.7|206113.6|205963.6|206115.8|205965.8|206112.5|205962.5|10
1637005990000|2021-11-15 19:53:10|206113.5|205963.5|206114.3|205964.3|206116|205966|206113.5|205963.5|15
1637006000000|2021-11-15 19:53:20|206114.8|205964.8|206113.3|205963.3|206116.5|205966.5|206113.3|205963.3|12
1637006010000|2021-11-15 19:53:30|206115.7|205965.7|206117|205967|206118|205968|206115.7|205965.7|10
1637006020000|2021-11-15 19:53:40|206114.5|205964.5|206115.4|205965.4|206116.2|205966.2|206114|205964|12
1637006030000|2021-11-15 19:53:50|206113.4|205963.4|206114|205964|206114.8|205964.8|206112.7|205962.7|14
1637006040000|2021-11-15 19:54:00|206113.8|205963.8|206114.3|205964.3|206114.4|205964.4|206113.7|205963.7|6
1637006050000|2021-11-15 19:54:10|206114.6|205964.6|206111|205961|206114.6|205964.6|206111|205961|13
1637006060000|2021-11-15 19:54:20|206111.4|205961.4|206115.8|205965.8|206116.7|205966.7|206111.4|205961.4|10
1637006070000|2021-11-15 19:54:30|206116|205966|206116|205966|206116.1|205966.1|206112.4|205962.4|15
1637006080000|2021-11-15 19:54:40|206115.8|205965.8|206115.1|205965.1|206115.8|205965.8|206113|205963|11
1637006090000|2021-11-15 19:54:50|206115.2|205965.2|206121.8|205971.8|206121.8|205971.8|206114.8|205964.8|12
1637006100000|2021-11-15 19:55:00|206117.6|205967.6|206116.7|205966.7|206120.2|205970.2|206115.1|205965.1|19
1637006110000|2021-11-15 19:55:10|206117.6|205967.6|206104.9|205954.9|206119|206002.1|206051.6|205934.4|26
1637006120000|2021-11-15 19:55:20|206103|205953|206097.7|205947.7|206103|205953|206097.7|205947.7|20
1637006130000|2021-11-15 19:55:30|206097.9|205947.9|206096.4|205946.4|206102.5|205952.5|206096.2|205946.2|16
1637006140000|2021-11-15 19:55:40|206096.5|205946.5|206097|205947|206102|205952|206096.5|205946.5|22
1637006150000|2021-11-15 19:55:50|206095.3|205945.3|206092|205942|206096.3|205946.3|206091.2|205941.2|23
1637006160000|2021-11-15 19:56:00|206091.8|205941.8|206097.3|205947.3|206099.4|205949.4|206091.6|205941.6|31
1637006170000|2021-11-15 19:56:10|206094.7|205944.7|206091.7|205941.7|206094.7|205944.7|206089.4|205939.4|25
1637006180000|2021-11-15 19:56:20|206091.8|205941.8|206093.8|205943.8|206094.6|205944.6|206091.4|205941.4|19
1637006190000|2021-11-15 19:56:30|206093.6|205943.6|206094.4|205944.4|206094.4|205944.4|206092.7|205942.7|16
1637006200000|2021-11-15 19:56:40|206094.2|205944.2|206091.3|205941.3|206094.2|205944.2|206090.6|205940.6|24
1637006210000|2021-11-15 19:56:50|206090.9|205940.9|206091.7|205941.7|206092.2|205942.2|206090.6|205940.6|15
1637006220000|2021-11-15 19:57:00|206092.7|205942.7|206092.7|205942.7|206093|205943|206090.7|205940.7|20
1637006230000|2021-11-15 19:57:10|206093.5|205943.5|206091.9|205941.9|206095|205945|206091.9|205941.9|19
1637006240000|2021-11-15 19:57:20|206092.1|205942.1|206089.9|205939.9|206092.1|205942.1|206088.6|205938.6|13
1637006250000|2021-11-15 19:57:30|206089.6|205939.6|206097.7|205947.7|206098.3|205995.4|206044.3|205935|26
1637006260000|2021-11-15 19:57:40|206097.9|205947.9|206089.1|205939.1|206097.9|205947.9|206087.7|205937.7|22
1637006270000|2021-11-15 19:57:50|206088.9|205938.9|206088.8|205938.8|206091.3|205941.3|206088.8|205938.8|12
1637006280000|2021-11-15 19:58:00|206087.1|205937.1|206089.3|205939.3|206090.4|205940.4|206085.6|205935.6|21
1637006290000|2021-11-15 19:58:10|206088.8|205938.8|206091.8|205941.8|206091.8|205941.8|206088.8|205938.8|18
1637006300000|2021-11-15 19:58:20|206091.5|205941.5|206088.2|205938.2|206092.4|205942.4|206088|205938|20
1637006310000|2021-11-15 19:58:30|206088.6|205938.6|206087.8|205937.8|206089.9|205939.9|206087.4|205937.4|18
1637006320000|2021-11-15 19:58:40|206088|205938|206088|205938|206090.2|205940.2|206086.7|205936.7|16
1637006330000|2021-11-15 19:58:50|206087.6|205937.6|206148.2|205998.2|206149.5|206000.9|206045.8|205937.6|25
1637006340000|2021-11-15 19:59:00|206147.9|205997.9|206156.4|206006.4|206156.5|206006.5|206145.4|205995.4|31
1637006350000|2021-11-15 19:59:10|206157.6|206007.6|206157.1|206007.1|206160.6|206010.6|206152.5|206002.5|31
1637006360000|2021-11-15 19:59:20|206152.9|206002.9|206150.6|206000.6|206156.3|206006.3|206148.5|205998.5|29
1637006370000|2021-11-15 19:59:30|206151.1|206001.1|206157.2|206007.2|206160.8|206010.8|206150.9|206000.9|30
1637006380000|2021-11-15 19:59:40|206159.4|206009.4|206196.5|206046.5|206199.8|206094.6|206144.6|206008.9|31
1637006390000|2021-11-15 19:59:50|206196.4|206046.4|206196.3|206046.3|206196.9|206046.9|206191.4|206041.4|25
1637006400000|2021-11-15 20:00:00|206200.1|206050.1|206198.7|206048.7|206202.1|206052.1|206198.1|206048.1|29
1637006410000|2021-11-15 20:00:10|206198.3|206048.3|206197.4|206047.4|206200.1|206050.1|206196.8|206046.8|19
1637006420000|2021-11-15 20:00:20|206197.3|206047.3|206198.6|206048.6|206201.6|206051.6|206196.4|206046.4|18
1637006430000|2021-11-15 20:00:30|206198.9|206048.9|206191.8|206041.8|206201.3|206051.3|206191.8|206041.8|20
1637006440000|2021-11-15 20:00:40|206181.1|206031.1|206169.3|206019.3|206193.5|206043.5|206169|206019|29
1637006450000|2021-11-15 20:00:50|206169.8|206019.8|206186.7|206036.7|206189.7|206039.7|206168.9|206018.9|31
1637006460000|2021-11-15 20:01:00|206185.4|206035.4|206182.8|206032.8|206188.6|206038.6|206170.4|206020.4|28
1637006470000|2021-11-15 20:01:10|206181.9|206031.9|206172.3|206022.3|206182.3|206032.3|206171.4|206021.4|27
1637006480000|2021-11-15 20:01:20|206172|206022|206172.1|206022.1|206175.2|206025.2|206170.3|206020.3|16
1637006490000|2021-11-15 20:01:30|206171|206021|206170.6|206020.6|206180|206030|206170.6|206020.6|19
1637006500000|2021-11-15 20:01:40|206173.1|206023.1|206168.9|206018.9|206175.3|206025.3|206166.3|206016.3|32
1637006510000|2021-11-15 20:01:50|206169.1|206019.1|206169.6|206019.6|206178.2|206028.2|206168.8|206018.8|26
1637006520000|2021-11-15 20:02:00|206158.6|206008.6|206155.4|206005.4|206162.7|206012.7|206151.7|206001.7|35
1637006530000|2021-11-15 20:02:10|206156.6|206006.6|206161.9|206011.9|206164.2|206014.2|206156.6|206006.6|24
1637006540000|2021-11-15 20:02:20|206161.6|206011.6|206161.4|206011.4|206163.2|206013.2|206161.1|206011.1|25
1637006550000|2021-11-15 20:02:30|206161.1|206011.1|206164.1|206014.1|206166.6|206016.6|206160.8|206010.8|29
1637006560000|2021-11-15 20:02:40|206163.8|206013.8|206162.1|206012.1|206163.8|206013.8|206161|206011|23
1637006570000|2021-11-15 20:02:50|206162.5|206012.5|206158.3|206008.3|206162.8|206012.8|206156.4|206006.4|25
1637006580000|2021-11-15 20:03:00|206159.2|206009.2|206151.5|206001.5|206160.9|206010.9|206151.1|206001.1|29
1637006590000|2021-11-15 20:03:10|206151.4|206001.4|206153.5|206003.5|206157.5|206007.5|206146.3|205996.3|26
1637006600000|2021-11-15 20:03:20|206153.7|206003.7|206149|205999|206153.7|206003.7|206147.9|205997.9|20
1637006610000|2021-11-15 20:03:30|206149.2|205999.2|206151.6|206001.6|206153.7|206003.7|206149|205999|10
1637006620000|2021-11-15 20:03:40|206151.2|206001.2|206151|206001|206151.7|206001.7|206150.4|206000.4|10
1637006630000|2021-11-15 20:03:50|206149.9|205999.9|206152.1|206002.1|206152.1|206002.1|206149.9|205999.9|13
1637006640000|2021-11-15 20:04:00|206151.3|206001.3|206167.8|206017.8|206167.9|206017.9|206151.1|206001.1|29
1637006650000|2021-11-15 20:04:10|206168.1|206018.1|206161.5|206011.5|206168.5|206018.5|206156.6|206006.6|27
1637006660000|2021-11-15 20:04:20|206159.9|206009.9|206157.3|206007.3|206164.4|206014.4|206146.6|205996.6|30
1637006670000|2021-11-15 20:04:30|206157.7|206007.7|206147.5|205997.5|206161.5|206011.5|206145.7|205995.7|32
1637006680000|2021-11-15 20:04:40|206144.5|205994.5|206150|206000|206150.2|206000.2|206144.4|205994.4|22
1637006690000|2021-11-15 20:04:50|206150.8|206000.8|206147.4|205997.4|206153.4|206003.4|206144.7|205994.7|24
1637006700000|2021-11-15 20:05:00|206147.5|205997.5|206139.1|205989.1|206149|205999|206137.2|205987.2|25
1637006710000|2021-11-15 20:05:10|206137.9|205987.9|206140.4|205990.4|206144.8|205994.8|206137.6|205987.6|23
1637006720000|2021-11-15 20:05:20|206141.3|205991.3|206138.2|205988.2|206141.5|205991.5|206138.2|205988.2|18
1637006730000|2021-11-15 20:05:30|206138|205988|206141.1|205991.1|206141.1|205991.1|206138|205988|14
1637006740000|2021-11-15 20:05:40|206141|205991|206137.6|205987.6|206142.2|205992.2|206134.8|205984.8|19
1637006750000|2021-11-15 20:05:50|206134.3|205984.3|206133.5|205983.5|206138.5|205988.5|206133.5|205983.5|28
1637006760000|2021-11-15 20:06:00|206129.8|205979.8|206109.1|205959.1|206132.9|205982.9|206109.1|205959.1|33
1637006770000|2021-11-15 20:06:10|206110.4|205960.4|206104.3|205954.3|206114|205964|206104|205954|21
1637006780000|2021-11-15 20:06:20|206104.5|205954.5|206103.4|205953.4|206105.4|205955.4|206090|205940|25
1637006790000|2021-11-15 20:06:30|206103.9|205953.9|206105.5|205955.5|206105.8|205955.8|206103.6|205953.6|13
1637006800000|2021-11-15 20:06:40|206105.6|205955.6|206107.1|205957.1|206107.2|205957.2|206105.4|205955.4|14
1637006810000|2021-11-15 20:06:50|206107.2|205957.2|206107|205957|206108.2|205958.2|206104.9|205954.9|15
1637006820000|2021-11-15 20:07:00|206106.8|205956.8|206105.2|205955.2|206107.5|205957.5|206103.5|205953.5|16
1637006830000|2021-11-15 20:07:10|206104.9|205954.9|206107.7|205957.7|206108.1|205958.1|206104.3|205954.3|13
1637006840000|2021-11-15 20:07:20|206107.9|205957.9|206103|205953|206107.9|205957.9|206101.8|205951.8|13
1637006850000|2021-11-15 20:07:30|206103.1|205953.1|206104.2|205954.2|206104.7|205954.7|206103.1|205953.1|8
1637006860000|2021-11-15 20:07:40|206107.4|205957.4|206104.3|205954.3|206107.6|205957.6|206103.6|205953.6|10
1637006870000|2021-11-15 20:07:50|206104.6|205954.6|206106.2|205956.2|206106.2|205956.2|206100.9|205950.9|20
1637006880000|2021-11-15 20:08:00|206106.5|205956.5|206106.1|205956.1|206106.5|205956.5|206105.1|205955.1|11
1637006890000|2021-11-15 20:08:10|206104.9|205954.9|206106.6|205956.6|206106.6|205956.6|206104.9|205954.9|9
1637006900000|2021-11-15 20:08:20|206104.9|205954.9|206099|205949|206107.2|205957.2|206096.2|205946.2|19
1637006910000|2021-11-15 20:08:30|206097.9|205947.9|206099.1|205949.1|206100.7|205950.7|206097.8|205947.8|18
1637006920000|2021-11-15 20:08:40|206099.9|205949.9|206105.9|205955.9|206106.2|205956.2|206093.5|205943.5|20
1637006930000|2021-11-15 20:08:50|206106|205956|206107.8|205957.8|206108.8|205958.8|206096.4|205946.4|27
1637006940000|2021-11-15 20:09:00|206107|205957|206098.7|205948.7|206107.6|205957.6|206097.9|205947.9|29
1637006950000|2021-11-15 20:09:10|206099.5|205949.5|206107.3|205957.3|206108|205958|206099.5|205949.5|19
1637006960000|2021-11-15 20:09:20|206108|205958|206099.5|205949.5|206108.2|205958.2|206096.3|205946.3|18
1637006970000|2021-11-15 20:09:30|206100|205950|206109.9|205959.9|206112.7|205962.7|206098.5|205948.5|27
1637006980000|2021-11-15 20:09:40|206109.2|205959.2|206101.5|205951.5|206112.3|205962.3|206101.5|205951.5|26
1637006990000|2021-11-15 20:09:50|206102.1|205952.1|206102.9|205952.9|206104.3|205954.3|206099.1|205949.1|14
1637007000000|2021-11-15 20:10:00|206104.9|205954.9|206117.3|205967.3|206117.3|205967.3|206104.9|205954.9|23
1637007010000|2021-11-15 20:10:10|206119.4|205969.4|206118.8|205968.8|206124|205974|206115.3|205965.3|19
1637007020000|2021-11-15 20:10:20|206118.3|205968.3|206115.8|205965.8|206123.9|205973.9|206115.8|205965.8|23
1637007030000|2021-11-15 20:10:30|206115.1|205965.1|206113.1|205963.1|206115.4|205965.4|206112.3|205962.3|24
1637007040000|2021-11-15 20:10:40|206113.4|205963.4|206120|205970|206120|205970|206113.4|205963.4|26
1637007050000|2021-11-15 20:10:50|206118.7|205968.7|206111.7|205961.7|206118.9|205968.9|206111.2|205961.2|16
1637007060000|2021-11-15 20:11:00|206111.8|205961.8|206114|205964|206114|205964|206110.4|205960.4|20
1637007070000|2021-11-15 20:11:10|206113.8|205963.8|206112.2|205962.2|206114.6|205964.6|206111.8|205961.8|19
1637007080000|2021-11-15 20:11:20|206108.8|205958.8|206113.8|205963.8|206113.8|205963.8|206106|205956|26
1637007090000|2021-11-15 20:11:30|206114.1|205964.1|206121.1|205971.1|206121.1|205971.1|206114.1|205964.1|18
1637007100000|2021-11-15 20:11:40|206127.5|205977.5|206131.8|205981.8|206133.8|205983.8|206123.2|205973.2|27
1637007110000|2021-11-15 20:11:50|206143.2|205993.2|206152.6|206002.6|206154.8|206004.8|206139.7|205989.7|23
1637007120000|2021-11-15 20:12:00|206152.4|206002.4|206181.1|206031.1|206181.1|206031.1|206152.4|206002.4|20
1637007130000|2021-11-15 20:12:10|206185.4|206035.4|206189.5|206039.5|206189.9|206039.9|206183.5|206033.5|23
1637007140000|2021-11-15 20:12:20|206189.6|206039.6|206206.9|206056.9|206208.3|206058.3|206188.6|206038.6|20
1637007150000|2021-11-15 20:12:30|206207.3|206057.3|206182.7|206032.7|206207.4|206057.4|206182.7|206032.7|16
1637007160000|2021-11-15 20:12:40|206182.4|206032.4|206185.1|206035.1|206185.1|206035.1|206181.3|206031.3|19
1637007170000|2021-11-15 20:12:50|206182.3|206032.3|206182.4|206032.4|206183.6|206033.6|206181.5|206031.5|11
1637007180000|2021-11-15 20:13:00|206182.6|206032.6|206169.2|206019.2|206190.3|206040.3|206168.6|206018.6|25
1637007190000|2021-11-15 20:13:10|206169.6|206019.6|206171.3|206021.3|206176.2|206026.2|206156.1|206006.1|22
1637007200000|2021-11-15 20:13:20|206172|206022|206167.7|206017.7|206172|206022|206165.9|206015.9|31
1637007210000|2021-11-15 20:13:30|206167.4|206017.4|206174.5|206024.5|206176.5|206026.5|206167.4|206017.4|18
1637007220000|2021-11-15 20:13:40|206176.3|206026.3|206184.5|206034.5|206188.2|206038.2|206176.2|206026.2|26
1637007230000|2021-11-15 20:13:50|206183.7|206033.7|206175.7|206025.7|206183.7|206033.7|206167.8|206017.8|22
1637007240000|2021-11-15 20:14:00|206175.5|206025.5|206175|206025|206175.6|206025.6|206175|206025|15
1637007250000|2021-11-15 20:14:10|206175.2|206025.2|206181.2|206031.2|206184|206034|206171.3|206021.3|19
1637007260000|2021-11-15 20:14:20|206180.3|206030.3|206181|206031|206184.8|206034.8|206180.3|206030.3|12
1637007270000|2021-11-15 20:14:30|206181.1|206031.1|206181.5|206031.5|206182.4|206032.4|206180.7|206030.7|12
1637007280000|2021-11-15 20:14:40|206181|206031|206177.1|206027.1|206181.4|206031.4|206176.6|206026.6|22
1637007290000|2021-11-15 20:14:50|206181|206031|206175.8|206025.8|206184.5|206034.5|206175.8|206025.8|30
1637007300000|2021-11-15 20:15:00|206175.2|206025.2|206180.8|206030.8|206183.3|206033.3|206174.1|206024.1|22
1637007310000|2021-11-15 20:15:10|206179.5|206029.5|206171.3|206021.3|206185.1|206035.1|206169.5|206019.5|30
1637007320000|2021-11-15 20:15:20|206171.6|206021.6|206171.3|206021.3|206173.4|206023.4|206171.3|206021.3|13
1637007330000|2021-11-15 20:15:30|206172.9|206022.9|206191.9|206041.9|206194.9|206044.9|206170|206020|17
1637007340000|2021-11-15 20:15:40|206191.4|206041.4|206201.4|206051.4|206202.8|206052.8|206191.4|206041.4|11
1637007350000|2021-11-15 20:15:50|206202.3|206052.3|206200.2|206050.2|206202.3|206052.3|206194.5|206044.5|15
1637007360000|2021-11-15 20:16:00|206197.4|206047.4|206200.3|206050.3|206200.5|206050.5|206197.4|206047.4|8
1637007370000|2021-11-15 20:16:10|206199.4|206049.4|206195.2|206045.2|206200.4|206050.4|206192.1|206042.1|14
1637007380000|2021-11-15 20:16:20|206195.8|206045.8|206195.9|206045.9|206196.3|206046.3|206195.4|206045.4|14
1637007390000|2021-11-15 20:16:30|206196.2|206046.2|206199.3|206049.3|206199.3|206049.3|206196|206046|14
1637007400000|2021-11-15 20:16:40|206198.8|206048.8|206197.2|206047.2|206199|206049|206197.2|206047.2|10
1637007410000|2021-11-15 20:16:50|206196.2|206046.2|206187.5|206037.5|206201.1|206051.1|206186.8|206036.8|17
1637007420000|2021-11-15 20:17:00|206186.6|206036.6|206188.6|206038.6|206189|206039|206185.7|206035.7|23
1637007430000|2021-11-15 20:17:10|206188.8|206038.8|206191|206041|206191.4|206041.4|206188.1|206038.1|18
1637007440000|2021-11-15 20:17:20|206190.2|206040.2|206185.2|206035.2|206192.2|206042.2|206184.5|206034.5|20
1637007450000|2021-11-15 20:17:30|206185.1|206035.1|206187.8|206037.8|206190.1|206040.1|206184.5|206034.5|20
1637007460000|2021-11-15 20:17:40|206187.2|206037.2|206188|206038|206188.5|206038.5|206186.6|206036.6|15
1637007470000|2021-11-15 20:17:50|206187.9|206037.9|206190.1|206040.1|206191.8|206041.8|206187.9|206037.9|16
1637007480000|2021-11-15 20:18:00|206190|206040|206192.7|206042.7|206195|206045|206190|206040|18
1637007490000|2021-11-15 20:18:10|206192.1|206042.1|206192.5|206042.5|206193|206043|206192.1|206042.1|10
1637007500000|2021-11-15 20:18:20|206192|206042|206193.9|206043.9|206194.7|206044.7|206191.7|206041.7|16
1637007510000|2021-11-15 20:18:30|206194.1|206044.1|206193.9|206043.9|206194.5|206044.5|206193.5|206043.5|10
1637007520000|2021-11-15 20:18:40|206193.7|206043.7|206210.5|206060.5|206210.5|206060.5|206192.4|206042.4|13
1637007530000|2021-11-15 20:18:50|206211.6|206061.6|206206.6|206056.6|206211.8|206061.8|206206.3|206056.3|23
1637007540000|2021-11-15 20:19:00|206208.2|206058.2|206211.2|206061.2|206211.8|206061.8|206207.5|206057.5|22
1637007550000|2021-11-15 20:19:10|206210.1|206060.1|206196.8|206046.8|206212.2|206062.2|206192.7|206042.7|21
1637007560000|2021-11-15 20:19:20|206197.2|206047.2|206194.6|206044.6|206197.2|206047.2|206193.1|206043.1|21
1637007570000|2021-11-15 20:19:30|206194.3|206044.3|206193.6|206043.6|206194.3|206044.3|206193.4|206043.4|9
1637007580000|2021-11-15 20:19:40|206193.5|206043.5|206192|206042|206193.9|206043.9|206188.8|206038.8|13
1637007590000|2021-11-15 20:19:50|206193|206043|206194.4|206044.4|206194.4|206044.4|206191.1|206041.1|8
1637007600000|2021-11-15 20:20:00|206194.7|206044.7|206183.1|206033.1|206194.9|206044.9|206180.2|206030.2|19
1637007610000|2021-11-15 20:20:10|206183.2|206033.2|206191|206041|206191.1|206041.1|206183.1|206033.1|16
1637007620000|2021-11-15 20:20:20|206191.3|206041.3|206192.2|206042.2|206192.6|206042.6|206190|206040|15
1637007630000|2021-11-15 20:20:30|206192.3|206042.3|206186.2|206036.2|206193.3|206043.3|206183.2|206033.2|14
1637007640000|2021-11-15 20:20:40|206187.2|206037.2|206187.4|206037.4|206189.2|206039.2|206187.2|206037.2|14
1637007650000|2021-11-15 20:20:50|206187.8|206037.8|206190|206040|206190.7|206040.7|206187.8|206037.8|17
1637007660000|2021-11-15 20:21:00|206190.5|206040.5|206192.8|206042.8|206193.2|206043.2|206187.4|206037.4|22
1637007670000|2021-11-15 20:21:10|206193.8|206043.8|206193|206043|206193.8|206043.8|206191.7|206041.7|15
1637007680000|2021-11-15 20:21:20|206192.9|206042.9|206192.7|206042.7|206194.1|206044.1|206191.8|206041.8|24
1637007690000|2021-11-15 20:21:30|206192.5|206042.5|206192.3|206042.3|206193.8|206043.8|206191.9|206041.9|18
1637007700000|2021-11-15 20:21:40|206192.9|206042.9|206194.3|206044.3|206195.5|206045.5|206192|206042|13
1637007710000|2021-11-15 20:21:50|206193.1|206043.1|206193.2|206043.2|206194.4|206044.4|206191.3|206041.3|19
1637007720000|2021-11-15 20:22:00|206193.5|206043.5|206205.4|206055.4|206210.6|206060.6|206193.2|206043.2|23
1637007730000|2021-11-15 20:22:10|206204.6|206054.6|206211|206061|206211.2|206061.2|206203.6|206053.6|25
1637007740000|2021-11-15 20:22:20|206211.4|206061.4|206209.7|206059.7|206211.4|206061.4|206209.2|206059.2|16
1637007750000|2021-11-15 20:22:30|206211.5|206061.5|206221.1|206071.1|206223.5|206073.5|206209.3|206059.3|20
1637007760000|2021-11-15 20:22:40|206221|206071|206220|206070|206221.8|206071.8|206219.5|206069.5|23
1637007770000|2021-11-15 20:22:50|206219.5|206069.5|206239.4|206089.4|206242|206092|206219.1|206069.1|22
1637007780000|2021-11-15 20:23:00|206238.3|206088.3|206241|206091|206241|206091|206238.3|206088.3|13
1637007790000|2021-11-15 20:23:10|206239.6|206089.6|206250.2|206100.2|206250.5|206100.5|206239.6|206089.6|17
1637007800000|2021-11-15 20:23:20|206250|206100|206252.5|206102.5|206253.6|206103.6|206249.7|206099.7|23
1637007810000|2021-11-15 20:23:30|206252.4|206102.4|206254.6|206104.6|206254.8|206104.8|206252.2|206102.2|15
1637007820000|2021-11-15 20:23:40|206254.4|206104.4|206270.6|206120.6|206270.6|206120.6|206254.1|206104.1|12
1637007830000|2021-11-15 20:23:50|206266.2|206116.2|206260.8|206110.8|206270.4|206120.4|206258.7|206108.7|27
1637007840000|2021-11-15 20:24:00|206260.3|206110.3|206261.2|206111.2|206264.6|206114.6|206260.3|206110.3|16
1637007850000|2021-11-15 20:24:10|206261.8|206111.8|206260|206110|206261.8|206111.8|206259.9|206109.9|6
1637007860000|2021-11-15 20:24:20|206261.5|206111.5|206261.5|206111.5|206262.8|206112.8|206261|206111|15
1637007870000|2021-11-15 20:24:30|206260.7|206110.7|206251.6|206101.6|206261.8|206111.8|206246.8|206096.8|17
1637007880000|2021-11-15 20:24:40|206251.8|206101.8|206249.8|206099.8|206252.4|206102.4|206247.3|206097.3|16
1637007890000|2021-11-15 20:24:50|206250.4|206100.4|206272.2|206122.2|206272.7|206122.7|206250.1|206100.1|26
1637007900000|2021-11-15 20:25:00|206271.1|206121.1|206269.7|206119.7|206272.2|206122.2|206269.7|206119.7|19
1637007910000|2021-11-15 20:25:10|206270.3|206120.3|206271.8|206121.8|206273|206123|206270|206120|17
1637007920000|2021-11-15 20:25:20|206271.4|206121.4|206272.3|206122.3|206274.1|206124.1|206271.4|206121.4|11
1637007930000|2021-11-15 20:25:30|206271.2|206121.2|206269.5|206119.5|206273.9|206123.9|206269.4|206119.4|17
1637007940000|2021-11-15 20:25:40|206272|206122|206283.2|206133.2|206283.4|206133.4|206268|206118|19
1637007950000|2021-11-15 20:25:50|206282.9|206132.9|206288|206138|206291.6|206141.6|206282.6|206132.6|19
1637007960000|2021-11-15 20:26:00|206288.2|206138.2|206280.9|206130.9|206289.3|206139.3|206278.2|206128.2|29
1637007970000|2021-11-15 20:26:10|206279.8|206129.8|206280.7|206130.7|206280.7|206130.7|206278.4|206128.4|16
1637007980000|2021-11-15 20:26:20|206280.6|206130.6|206275.9|206125.9|206280.6|206130.6|206275.8|206125.8|15
1637007990000|2021-11-15 20:26:30|206275.2|206125.2|206260.9|206110.9|206277.7|206127.7|206259.4|206109.4|19
1637008000000|2021-11-15 20:26:40|206261.1|206111.1|206265.4|206115.4|206269|206119|206261.1|206111.1|15
1637008010000|2021-11-15 20:26:50|206265.5|206115.5|206265.4|206115.4|206266.4|206116.4|206263.6|206113.6|16
1637008020000|2021-11-15 20:27:00|206266.3|206116.3|206267|206117|206269.3|206119.3|206264.5|206114.5|20
1637008030000|2021-11-15 20:27:10|206267.2|206117.2|206267.4|206117.4|206269.1|206119.1|206265.5|206115.5|23
1637008040000|2021-11-15 20:27:20|206267.8|206117.8|206265.4|206115.4|206268.2|206118.2|206259.3|206109.3|27
1637008050000|2021-11-15 20:27:30|206265.1|206115.1|206271.6|206121.6|206275.2|206125.2|206263.5|206113.5|22
1637008060000|2021-11-15 20:27:40|206272|206122|206269.4|206119.4|206275.7|206125.7|206267.1|206117.1|18
1637008070000|2021-11-15 20:27:50|206269|206119|206268.1|206118.1|206269.3|206119.3|206268|206118|13
1637008080000|2021-11-15 20:28:00|206269.1|206119.1|206269.8|206119.8|206271.5|206121.5|206269.1|206119.1|16
1637008090000|2021-11-15 20:28:10|206268.9|206118.9|206269.3|206119.3|206269.8|206119.8|206268.4|206118.4|14
1637008100000|2021-11-15 20:28:20|206269.4|206119.4|206268.7|206118.7|206270.3|206120.3|206268|206118|15
1637008110000|2021-11-15 20:28:30|206268.6|206118.6|206268|206118|206270.3|206120.3|206265.4|206115.4|20
1637008120000|2021-11-15 20:28:40|206268.2|206118.2|206269.6|206119.6|206274.7|206124.7|206267.7|206117.7|25
1637008130000|2021-11-15 20:28:50|206269.3|206119.3|206268.3|206118.3|206273.7|206123.7|206267.2|206117.2|22
1637008140000|2021-11-15 20:29:00|206267.1|206117.1|206235.7|206085.7|206269.1|206119.1|206226.8|206076.8|30
1637008150000|2021-11-15 20:29:10|206235|206085|206241.7|206091.7|206241.7|206091.7|206233.3|206083.3|14
1637008160000|2021-11-15 20:29:20|206241.1|206091.1|206241.9|206091.9|206242.6|206092.6|206240.7|206090.7|13
1637008170000|2021-11-15 20:29:30|206241.5|206091.5|206244.7|206094.7|206244.7|206094.7|206239.8|206089.8|20
1637008180000|2021-11-15 20:29:40|206242.9|206092.9|206242|206092|206245.5|206095.5|206241|206091|16
1637008190000|2021-11-15 20:29:50|206233.1|206083.1|206216.3|206066.3|206233.1|206083.1|206213.6|206063.6|29
1637008200000|2021-11-15 20:30:00|206216.9|206066.9|206188.2|206038.2|206222|206072|206186.5|206036.5|29
1637008210000|2021-11-15 20:30:10|206187.7|206037.7|206188.3|206038.3|206191.5|206041.5|206184.1|206034.1|28
1637008220000|2021-11-15 20:30:20|206187.8|206037.8|206187.5|206037.5|206188.7|206038.7|206187.1|206037.1|16
1637008230000|2021-11-15 20:30:30|206189|206039|206186.6|206036.6|206189|206039|206185.5|206035.5|22
1637008240000|2021-11-15 20:30:40|206186.7|206036.7|206187|206037|206187.9|206037.9|206186.1|206036.1|15
1637008250000|2021-11-15 20:30:50|206186.6|206036.6|206190.7|206040.7|206190.7|206040.7|206186.6|206036.6|13
1637008260000|2021-11-15 20:31:00|206190.6|206040.6|206194.4|206044.4|206194.4|206044.4|206187.7|206037.7|18
1637008270000|2021-11-15 20:31:10|206193.3|206043.3|206198.3|206048.3|206199.3|206049.3|206193.3|206043.3|18
1637008280000|2021-11-15 20:31:20|206199.5|206049.5|206203.6|206053.6|206204.9|206054.9|206198.9|206048.9|22
1637008290000|2021-11-15 20:31:30|206204.1|206054.1|206205.9|206055.9|206206.5|206056.5|206199.7|206049.7|19
1637008300000|2021-11-15 20:31:40|206205.8|206055.8|206209.1|206059.1|206213.8|206063.8|206205.7|206055.7|20
1637008310000|2021-11-15 20:31:50|206208.7|206058.7|206202.9|206052.9|206208.7|206058.7|206200.7|206050.7|24
1637008320000|2021-11-15 20:32:00|206199.6|206049.6|206201.7|206051.7|206203.4|206053.4|206199.6|206049.6|16
1637008330000|2021-11-15 20:32:10|206203.5|206053.5|206205.6|206055.6|206205.6|206055.6|206203.5|206053.5|10
1637008340000|2021-11-15 20:32:20|206205.5|206055.5|206198.8|206048.8|206208.3|206058.3|206198.2|206048.2|17
1637008350000|2021-11-15 20:32:30|206198.7|206048.7|206204.3|206054.3|206205.9|206055.9|206198.7|206048.7|24
1637008360000|2021-11-15 20:32:40|206204.4|206054.4|206201|206051|206204.4|206054.4|206199|206049|24
1637008370000|2021-11-15 20:32:50|206201.7|206051.7|206199.8|206049.8|206203.4|206053.4|206199.5|206049.5|19
1637008380000|2021-11-15 20:33:00|206200.3|206050.3|206204.9|206054.9|206207.5|206057.5|206198.8|206048.8|29
1637008390000|2021-11-15 20:33:10|206205.1|206055.1|206201.7|206051.7|206205.8|206055.8|206201.6|206051.6|25
1637008400000|2021-11-15 20:33:20|206201.6|206051.6|206204.3|206054.3|206205.3|206055.3|206201.1|206051.1|25
1637008410000|2021-11-15 20:33:30|206204.1|206054.1|206206.3|206056.3|206207.7|206057.7|206203.4|206053.4|26
1637008420000|2021-11-15 20:33:40|206206|206056|206203.4|206053.4|206206.4|206056.4|206194.9|206044.9|20
1637008430000|2021-11-15 20:33:50|206203|206053|206203.4|206053.4|206203.8|206053.8|206200.4|206050.4|22
1637008440000|2021-11-15 20:34:00|206203.9|206053.9|206201.1|206051.1|206203.9|206053.9|206199.3|206049.3|16
1637008450000|2021-11-15 20:34:10|206201.4|206051.4|206201|206051|206201.9|206051.9|206200.7|206050.7|12
1637008460000|2021-11-15 20:34:20|206201.2|206051.2|206205.5|206055.5|206205.8|206055.8|206199.2|206049.2|20
1637008470000|2021-11-15 20:34:30|206207.7|206057.7|206205.6|206055.6|206207.7|206057.7|206204.1|206054.1|16
1637008480000|2021-11-15 20:34:40|206205.4|206055.4|206206.5|206056.5|206208.2|206058.2|206205.4|206055.4|15
1637008490000|2021-11-15 20:34:50|206206.4|206056.4|206208.5|206058.5|206213.3|206063.3|206205|206055|16
1637008500000|2021-11-15 20:35:00|206209|206059|206221|206071|206223.2|206073.2|206208.9|206058.9|24
1637008510000|2021-11-15 20:35:10|206219.8|206069.8|206221.3|206071.3|206221.5|206071.5|206219.2|206069.2|13
1637008520000|2021-11-15 20:35:20|206221.4|206071.4|206252.9|206102.9|206255.3|206105.3|206220.1|206070.1|20
1637008530000|2021-11-15 20:35:30|206253.6|206103.6|206250.3|206100.3|206253.6|206103.6|206250|206100|12
1637008540000|2021-11-15 20:35:40|206250.4|206100.4|206256.1|206106.1|206256.4|206106.4|206250.4|206100.4|17
1637008550000|2021-11-15 20:35:50|206256.3|206106.3|206256.4|206106.4|206259.1|206109.1|206255.9|206105.9|19
1637008560000|2021-11-15 20:36:00|206255.7|206105.7|206252.1|206102.1|206257.2|206107.2|206252.1|206102.1|16
1637008570000|2021-11-15 20:36:10|206251.8|206101.8|206255.1|206105.1|206257.1|206107.1|206251.8|206101.8|19
1637008580000|2021-11-15 20:36:20|206254.3|206104.3|206254.6|206104.6|206254.9|206104.9|206254.2|206104.2|11
1637008590000|2021-11-15 20:36:30|206253.5|206103.5|206257.3|206107.3|206258.7|206108.7|206253.1|206103.1|19
1637008600000|2021-11-15 20:36:40|206257|206107|206247.3|206097.3|206261.2|206111.2|206243.7|206093.7|18
1637008610000|2021-11-15 20:36:50|206247.5|206097.5|206246.4|206096.4|206248.1|206098.1|206243.3|206093.3|15
1637008620000|2021-11-15 20:37:00|206246.6|206096.6|206246.7|206096.7|206251.8|206101.8|206245.2|206095.2|21
1637008630000|2021-11-15 20:37:10|206246.6|206096.6|206247.2|206097.2|206248.9|206098.9|206245.8|206095.8|22
1637008640000|2021-11-15 20:37:20|206247.4|206097.4|206248.5|206098.5|206249.1|206099.1|206246.4|206096.4|14
1637008650000|2021-11-15 20:37:30|206247.7|206097.7|206218|206068|206261.5|206149.8|206199.8|206067.9|25
1637008660000|2021-11-15 20:37:40|206218.3|206068.3|206234.3|206084.3|206234.3|206084.3|206217|206067|28
1637008670000|2021-11-15 20:37:50|206233.6|206083.6|206227.8|206077.8|206233.9|206083.9|206227|206077|21
1637008680000|2021-11-15 20:38:00|206228.2|206078.2|206226.9|206076.9|206229.5|206079.5|206225.7|206075.7|21
1637008690000|2021-11-15 20:38:10|206227|206077|206205|206055|206227.8|206077.8|206204.4|206054.4|26
1637008700000|2021-11-15 20:38:20|206203.8|206053.8|206205|206055|206208.8|206058.8|206203.8|206053.8|18
1637008710000|2021-11-15 20:38:30|206204.6|206054.6|206205.1|206055.1|206205.3|206055.3|206202.4|206052.4|18
1637008720000|2021-11-15 20:38:40|206204.6|206054.6|206178.2|206028.2|206204.8|206054.8|206176.6|206026.6|22
1637008730000|2021-11-15 20:38:50|206177.7|206027.7|206186.8|206036.8|206187.2|206037.2|206177.1|206027.1|26
1637008740000|2021-11-15 20:39:00|206185.5|206035.5|206187.8|206037.8|206192.9|206042.9|206185.4|206035.4|24
1637008750000|2021-11-15 20:39:10|206188.7|206038.7|206189.5|206039.5|206190.1|206040.1|206188.4|206038.4|24
1637008760000|2021-11-15 20:39:20|206189.8|206039.8|206190.1|206040.1|206191.3|206041.3|206189.5|206039.5|18
1637008770000|2021-11-15 20:39:30|206189.2|206039.2|206200.5|206050.5|206200.5|206050.5|206189.2|206039.2|16
1637008780000|2021-11-15 20:39:40|206198.8|206048.8|206209.1|206059.1|206211.3|206061.3|206194.2|206044.2|31
1637008790000|2021-11-15 20:39:50|206209.3|206059.3|206197.4|206047.4|206210.2|206060.2|206195|206045|28
1637008800000|2021-11-15 20:40:00|206197.5|206047.5|206196.9|206046.9|206199.2|206049.2|206193.7|206043.7|26
1637008810000|2021-11-15 20:40:10|206194.7|206044.7|206204.6|206054.6|206206.3|206056.3|206194.7|206044.7|17
1637008820000|2021-11-15 20:40:20|206203.6|206053.6|206195.1|206045.1|206205.1|206055.1|206194.3|206044.3|22
1637008830000|2021-11-15 20:40:30|206196|206046|206175|206025|206196|206046|206174.6|206024.6|28
1637008840000|2021-11-15 20:40:40|206175.2|206025.2|206174.6|206024.6|206175.7|206025.7|206174.3|206024.3|14
1637008850000|2021-11-15 20:40:50|206174.9|206024.9|206190.3|206040.3|206191.5|206041.5|206174.1|206024.1|22
1637008860000|2021-11-15 20:41:00|206190.9|206040.9|206187.6|206037.6|206191.2|206041.2|206184.8|206034.8|15
1637008870000|2021-11-15 20:41:10|206187.7|206037.7|206185.6|206035.6|206187.7|206037.7|206185.6|206035.6|17
1637008880000|2021-11-15 20:41:20|206188|206038|206190.2|206040.2|206191.2|206041.2|206187.4|206037.4|20
1637008890000|2021-11-15 20:41:30|206190.9|206040.9|206189.4|206039.4|206191.1|206041.1|206189|206039|9
1637008900000|2021-11-15 20:41:40|206189.7|206039.7|206187.2|206037.2|206189.8|206039.8|206187.1|206037.1|10
1637008910000|2021-11-15 20:41:50|206188.4|206038.4|206163.7|206013.7|206188.4|206038.4|206161.3|206011.3|24
1637008920000|2021-11-15 20:42:00|206162.4|206012.4|206163|206013|206163.4|206013.4|206161.5|206011.5|11
1637008930000|2021-11-15 20:42:10|206161|206011|206160.1|206010.1|206162.3|206012.3|206158.9|206008.9|11
1637008940000|2021-11-15 20:42:20|206160|206010|206160.3|206010.3|206163.2|206013.2|206160|206010|14
1637008950000|2021-11-15 20:42:30|206159.7|206009.7|206162.4|206012.4|206162.4|206012.4|206159.2|206009.2|9
1637008960000|2021-11-15 20:42:40|206161.8|206011.8|206159.8|206009.8|206162|206012|206159|206009|13
1637008970000|2021-11-15 20:42:50|206159.1|206009.1|206153.2|206003.2|206159.2|206009.2|206151.4|206001.4|22
1637008980000|2021-11-15 20:43:00|206152.8|206002.8|206152.5|206002.5|206156.4|206006.4|206150|206000|20
1637008990000|2021-11-15 20:43:10|206152.8|206002.8|206151.8|206001.8|206153.6|206003.6|206151|206001|13
1637009000000|2021-11-15 20:43:20|206151.4|206001.4|206151.1|206001.1|206151.9|206001.9|206150.1|206000.1|8
1637009010000|2021-11-15 20:43:30|206148.1|205998.1|206128.3|205978.3|206149.5|205999.5|206124.7|205974.7|21
1637009020000|2021-11-15 20:43:40|206128.5|205978.5|206133.2|205983.2|206139|205989|206128.3|205978.3|25
1637009030000|2021-11-15 20:43:50|206136.1|205986.1|206114.6|205964.6|206136.1|205986.1|206114.5|205964.5|23
1637009040000|2021-11-15 20:44:00|206115.7|205965.7|206112.6|205962.6|206116.7|205966.7|206111|205961|19
1637009050000|2021-11-15 20:44:10|206112|205962|206068.1|205918.1|206112.5|205962.5|206064.8|205914.8|29
1637009060000|2021-11-15 20:44:20|206067.7|205917.7|206051.2|205901.2|206067.7|205917.7|206048|205898|27
1637009070000|2021-11-15 20:44:30|206049.1|205899.1|206069.3|205919.3|206071.4|205921.4|206049.1|205899.1|25
1637009080000|2021-11-15 20:44:40|206070.6|205920.6|206068.9|205918.9|206071.3|205921.3|206065.9|205915.9|17
1637009090000|2021-11-15 20:44:50|206068.7|205918.7|206066.9|205916.9|206069.8|205919.8|206062.7|205912.7|15
1637009100000|2021-11-15 20:45:00|206067.1|205917.1|206060.4|205910.4|206068.1|205918.1|206059.1|205909.1|18
1637009110000|2021-11-15 20:45:10|206060.3|205910.3|206064.2|205914.2|206064.6|205914.6|206059.2|205909.2|19
1637009120000|2021-11-15 20:45:20|206063.9|205913.9|206052.8|205902.8|206063.9|205913.9|206046.2|205896.2|25
1637009130000|2021-11-15 20:45:30|206052.6|205902.6|206056.9|205906.9|206058.5|205908.5|206052.6|205902.6|17
1637009140000|2021-11-15 20:45:40|206057.3|205907.3|206061.2|205911.2|206065.5|205915.5|206056.3|205906.3|25
1637009150000|2021-11-15 20:45:50|206060.5|205910.5|206067.1|205917.1|206067.2|205917.2|206060.5|205910.5|23
1637009160000|2021-11-15 20:46:00|206065.6|205915.6|206063.7|205913.7|206065.6|205915.6|206062.1|205912.1|22
1637009170000|2021-11-15 20:46:10|206063.8|205913.8|206065.6|205915.6|206066.4|205916.4|206063.5|205913.5|17
1637009180000|2021-11-15 20:46:20|206066.7|205916.7|206069.2|205919.2|206070.5|205920.5|206064.3|205914.3|26
1637009190000|2021-11-15 20:46:30|206070.2|205920.2|206080.6|205930.6|206083.4|205933.4|206069.7|205919.7|23
1637009200000|2021-11-15 20:46:40|206078.8|205928.8|206078.8|205928.8|206082.3|205932.3|206078.8|205928.8|20
1637009210000|2021-11-15 20:46:50|206079.6|205929.6|206104|205954|206104|205954|206079.6|205929.6|21
1637009220000|2021-11-15 20:47:00|206103.7|205953.7|206102.8|205952.8|206106|205956|206101.5|205951.5|19
1637009230000|2021-11-15 20:47:10|206103.2|205953.2|206108.6|205958.6|206109.2|205959.2|206103|205953|10
1637009240000|2021-11-15 20:47:20|206108.8|205958.8|206112.3|205962.3|206112.4|205962.4|206107.3|205957.3|16
1637009250000|2021-11-15 20:47:30|206112.5|205962.5|206134.8|205984.8|206140.1|205990.1|206112.5|205962.5|23
1637009260000|2021-11-15 20:47:40|206134.7|205984.7|206140.3|205990.3|206140.4|205990.4|206134.7|205984.7|15
1637009270000|2021-11-15 20:47:50|206140.6|205990.6|206139.2|205989.2|206141.1|205991.1|206138.7|205988.7|14
1637009280000|2021-11-15 20:48:00|206139.1|205989.1|206133.3|205983.3|206140.5|205990.5|206129.1|205979.1|21
1637009290000|2021-11-15 20:48:10|206133.5|205983.5|206126.4|205976.4|206139.9|205989.9|206125|205975|25
1637009300000|2021-11-15 20:48:20|206128.8|205978.8|206128.7|205978.7|206129.1|205979.1|206125.1|205975.1|22
1637009310000|2021-11-15 20:48:30|206128.8|205978.8|206128.3|205978.3|206128.8|205978.8|206128.3|205978.3|8
1637009320000|2021-11-15 20:48:40|206128.6|205978.6|206129.5|205979.5|206129.5|205979.5|206128.6|205978.6|7
1637009330000|2021-11-15 20:48:50|206129.2|205979.2|206127.1|205977.1|206129.2|205979.2|206127.1|205977.1|9
1637009340000|2021-11-15 20:49:00|206127.9|205977.9|206128.8|205978.8|206131.3|205981.3|206127.5|205977.5|20
1637009350000|2021-11-15 20:49:10|206130.7|205980.7|206133.4|205983.4|206133.4|205983.4|206130.5|205980.5|14
1637009360000|2021-11-15 20:49:20|206133.2|205983.2|206131.3|205981.3|206134.1|205984.1|206131.3|205981.3|13
1637009370000|2021-11-15 20:49:30|206131.6|205981.6|206133.4|205983.4|206133.4|205983.4|206131.6|205981.6|12
1637009380000|2021-11-15 20:49:40|206132.2|205982.2|206121.8|205971.8|206132.4|205982.4|206119.5|205969.5|18
1637009390000|2021-11-15 20:49:50|206121.2|205971.2|206117.5|205967.5|206121.3|205971.3|206116.2|205966.2|23
1637009400000|2021-11-15 20:50:00|206118.5|205968.5|206131.9|205981.9|206136.9|205986.9|206118.5|205968.5|27
1637009410000|2021-11-15 20:50:10|206132.6|205982.6|206133.9|205983.9|206136|205986|206131.6|205981.6|14
1637009420000|2021-11-15 20:50:20|206133.6|205983.6|206130|205980|206134.9|205984.9|206129.4|205979.4|15
1637009430000|2021-11-15 20:50:30|206129.5|205979.5|206130.4|205980.4|206133.2|205983.2|206129.5|205979.5|17
1637009440000|2021-11-15 20:50:40|206133.3|205983.3|206125|205975|206135.9|205985.9|206117.4|205967.4|28
1637009450000|2021-11-15 20:50:50|206124.8|205974.8|206119.6|205969.6|206126.1|205976.1|206119.6|205969.6|16
1637009460000|2021-11-15 20:51:00|206120.9|205970.9|206113.1|205963.1|206121|205971|206111.7|205961.7|28
1637009470000|2021-11-15 20:51:10|206113.7|205963.7|206095.9|205945.9|206121.3|205996.1|206046.1|205938.9|25
1637009480000|2021-11-15 20:51:20|206095.8|205945.8|206096.7|205946.7|206101|205951|206095.8|205945.8|27
1637009490000|2021-11-15 20:51:30|206097.1|205947.1|206112.7|205962.7|206113.6|205963.6|206097.1|205947.1|28
1637009500000|2021-11-15 20:51:40|206112.4|205962.4|206111.8|205961.8|206112.5|205962.5|206109.1|205959.1|15
1637009510000|2021-11-15 20:51:50|206111.2|205961.2|206116.4|205966.4|206116.4|205966.4|206110.9|205960.9|14
1637009520000|2021-11-15 20:52:00|206116.5|205966.5|206115.9|205965.9|206116.5|205966.5|206114.3|205964.3|12
1637009530000|2021-11-15 20:52:10|206105.6|205955.6|206100.4|205950.4|206105.6|205955.6|206097.9|205947.9|27
1637009540000|2021-11-15 20:52:20|206100.7|205950.7|206104.3|205954.3|206104.3|205954.3|206100.7|205950.7|13
1637009550000|2021-11-15 20:52:30|206103.6|205953.6|206105.1|205955.1|206107.3|205957.3|206103.3|205953.3|17
1637009560000|2021-11-15 20:52:40|206105.4|205955.4|206105.3|205955.3|206107.6|205957.6|206104.6|205954.6|12
1637009570000|2021-11-15 20:52:50|206104.6|205954.6|206108.2|205958.2|206108.2|205958.2|206104.6|205954.6|13
1637009580000|2021-11-15 20:53:00|206108.5|205958.5|206105.2|205955.2|206109.3|205959.3|206104.2|205954.2|11
1637009590000|2021-11-15 20:53:10|206105|205955|206111|205961|206111|205961|206104.5|205954.5|18
1637009600000|2021-11-15 20:53:20|206110.6|205960.6|206114|205964|206114|205964|206110.4|205960.4|9
1637009610000|2021-11-15 20:53:30|206114.1|205964.1|206115.5|205965.5|206117.1|205967.1|206111.2|205961.2|15
1637009620000|2021-11-15 20:53:40|206115.9|205965.9|206117.5|205967.5|206118.3|205968.3|206112.5|205962.5|13
1637009630000|2021-11-15 20:53:50|206118.1|205968.1|206116.7|205966.7|206121.1|205971.1|206114.4|205964.4|20
1637009640000|2021-11-15 20:54:00|206116|205966|206114.9|205964.9|206116.1|205966.1|206113.9|205963.9|10
1637009650000|2021-11-15 20:54:10|206114|205964|206213.9|206063.9|206217.6|206067.6|206114|205964|29
1637009660000|2021-11-15 20:54:20|206213.6|206063.6|206199.3|206049.3|206214.4|206064.4|206196|206046|27
1637009670000|2021-11-15 20:54:30|206198.8|206048.8|206197.5|206047.5|206202|206052|206196.9|206046.9|13
1637009680000|2021-11-15 20:54:40|206198.2|206048.2|206171.7|206021.7|206199.4|206049.4|206171.7|206021.7|21
1637009690000|2021-11-15 20:54:50|206171.5|206021.5|206187|206037|206188.8|206038.8|206171|206021|25
1637009700000|2021-11-15 20:55:00|206184|206034|206189.3|206039.3|206191.5|206041.5|206183.5|206033.5|24
1637009710000|2021-11-15 20:55:10|206189.5|206039.5|206198.6|206048.6|206203|206053|206189.5|206039.5|23
1637009720000|2021-11-15 20:55:20|206198.7|206048.7|206228.8|206078.8|206228.8|206078.8|206198.6|206048.6|16
1637009730000|2021-11-15 20:55:30|206227.6|206077.6|206215.4|206065.4|206227.6|206077.6|206210.2|206060.2|25
1637009740000|2021-11-15 20:55:40|206215.7|206065.7|206214.1|206064.1|206216.4|206066.4|206211.9|206061.9|20
1637009750000|2021-11-15 20:55:50|206221.4|206071.4|206215.9|206065.9|206221.4|206071.4|206215.3|206065.3|13
1637009760000|2021-11-15 20:56:00|206215.2|206065.2|206217.3|206067.3|206217.3|206067.3|206213.7|206063.7|14
1637009770000|2021-11-15 20:56:10|206221.3|206071.3|206234.8|206084.8|206237.6|206087.6|206219.2|206069.2|34
1637009780000|2021-11-15 20:56:20|206234.7|206084.7|206287|206137|206290.2|206140.2|206234.7|206084.7|29
1637009790000|2021-11-15 20:56:30|206285.7|206135.7|206297.5|206147.5|206301|206151|206285.7|206135.7|25
1637009800000|2021-11-15 20:56:40|206298.2|206148.2|206300|206150|206301.6|206151.6|206296.5|206146.5|16
1637009810000|2021-11-15 20:56:50|206299.1|206149.1|206300.8|206150.8|206304.1|206154.1|206296.6|206146.6|18
1637009820000|2021-11-15 20:57:00|206300|206150|206300.9|206150.9|206301.8|206151.8|206296.3|206146.3|16
1637009830000|2021-11-15 20:57:10|206300.8|206150.8|206325.8|206175.8|206336.5|206186.5|206295.7|206145.7|26
1637009840000|2021-11-15 20:57:20|206321.9|206171.9|206319.7|206169.7|206329.7|206179.7|206319.2|206169.2|26
1637009850000|2021-11-15 20:57:30|206273.3|206123.3|206259.2|206109.2|206273.3|206123.3|206256.4|206106.4|28
1637009860000|2021-11-15 20:57:40|206258.8|206108.8|206274.1|206124.1|206276.9|206126.9|206253.4|206103.4|18
1637009870000|2021-11-15 20:57:50|206277.5|206127.5|206292.9|206142.9|206300.8|206150.8|206277.5|206127.5|30
1637009880000|2021-11-15 20:58:00|206292.8|206142.8|206286|206136|206293.3|206143.3|206286|206136|22
1637009890000|2021-11-15 20:58:10|206285.9|206135.9|206255.2|206105.2|206286.5|206136.5|206254.6|206104.6|23
1637009900000|2021-11-15 20:58:20|206255.5|206105.5|206259.6|206109.6|206261.5|206111.5|206252.8|206102.8|15
1637009910000|2021-11-15 20:58:30|206260.5|206110.5|206275.7|206125.7|206276.7|206126.7|206260.5|206110.5|24
1637009920000|2021-11-15 20:58:40|206275.9|206125.9|206270.2|206120.2|206275.9|206125.9|206243|206093|29
1637009930000|2021-11-15 20:58:50|206263.9|206113.9|206262.2|206112.2|206264.9|206114.9|206261.8|206111.8|19
1637009940000|2021-11-15 20:59:00|206262.4|206112.4|206215.4|206065.4|206262.4|206112.4|206213.9|206063.9|35
1637009950000|2021-11-15 20:59:10|206217.6|206067.6|206215.3|206065.3|206220.5|206070.5|206215.3|206065.3|22
1637009960000|2021-11-15 20:59:20|206215.8|206065.8|206222.6|206072.6|206227.3|206077.3|206215.1|206065.1|32
1637009970000|2021-11-15 20:59:30|206223.6|206073.6|206223.4|206073.4|206224.6|206074.6|206221.1|206071.1|32
1637009980000|2021-11-15 20:59:40|206224.8|206074.8|206222.2|206072.2|206225.8|206075.8|206218.6|206068.6|32
1637009990000|2021-11-15 20:59:50|206222.1|206072.1|206220.4|206070.4|206225.5|206075.5|206211.5|206061.5|33
1637010000000|2021-11-15 21:00:00|206223.5|206073.5|206217.3|206067.3|206225.4|206075.4|206216.7|206066.7|26
1637010010000|2021-11-15 21:00:10|206216.4|206066.4|206221.8|206071.8|206222.8|206072.8|206213.7|206063.7|29
1637010020000|2021-11-15 21:00:20|206222.6|206072.6|206226.4|206076.4|206229.1|206079.1|206222|206072|24
1637010030000|2021-11-15 21:00:30|206226.5|206076.5|206231.5|206081.5|206232.7|206082.7|206225|206075|28
1637010040000|2021-11-15 21:00:40|206230.9|206080.9|206228.9|206078.9|206231.4|206081.4|206227.3|206077.3|18
1637010050000|2021-11-15 21:00:50|206228.7|206078.7|206224.7|206074.7|206228.7|206078.7|206224.7|206074.7|7
1637010060000|2021-11-15 21:01:00|206225.7|206075.7|206225|206075|206229.8|206079.8|206222.9|206072.9|18
1637010070000|2021-11-15 21:01:10|206225.8|206075.8|206232.8|206082.8|206232.8|206082.8|206224|206074|12
1637010080000|2021-11-15 21:01:20|206232|206082|206231.1|206081.1|206233.4|206083.4|206227.5|206077.5|16
1637010090000|2021-11-15 21:01:30|206230.7|206080.7|206227.5|206077.5|206230.7|206080.7|206226.7|206076.7|13
1637010100000|2021-11-15 21:01:40|206228.1|206078.1|206229.2|206079.2|206229.2|206079.2|206227|206077|10
1637010110000|2021-11-15 21:01:50|206228.1|206078.1|206226.4|206076.4|206228.3|206078.3|206225.5|206075.5|6
1637010120000|2021-11-15 21:02:00|206226.6|206076.6|206232|206082|206232|206082|206226.1|206076.1|13
1637010130000|2021-11-15 21:02:10|206231.9|206081.9|206231.3|206081.3|206231.9|206081.9|206228|206078|13
1637010140000|2021-11-15 21:02:20|206230.7|206080.7|206230.2|206080.2|206231.7|206081.7|206227.9|206077.9|8
1637010150000|2021-11-15 21:02:30|206231|206081|206228.5|206078.5|206232.4|206082.4|206225.8|206075.8|20
1637010160000|2021-11-15 21:02:40|206229.4|206079.4|206285|206135|206288.2|206138.2|206228.1|206078.1|21
1637010170000|2021-11-15 21:02:50|206282.8|206132.8|206272.7|206122.7|206282.8|206132.8|206268|206118|23
1637010180000|2021-11-15 21:03:00|206271.9|206121.9|206269.9|206119.9|206272.1|206122.1|206269.9|206119.9|18
1637010190000|2021-11-15 21:03:10|206270.5|206120.5|206270.8|206120.8|206271.5|206121.5|206270.2|206120.2|11
1637010200000|2021-11-15 21:03:20|206271.4|206121.4|206273.7|206123.7|206275.8|206125.8|206268.3|206118.3|22
1637010210000|2021-11-15 21:03:30|206272.8|206122.8|206268.1|206118.1|206273|206123|206266.3|206116.3|12
1637010220000|2021-11-15 21:03:40|206269.3|206119.3|206268.7|206118.7|206271.4|206121.4|206266.8|206116.8|16
1637010230000|2021-11-15 21:03:50|206269.3|206119.3|206272.3|206122.3|206273.1|206123.1|206267.4|206117.4|8
1637010240000|2021-11-15 21:04:00|206272.1|206122.1|206272.8|206122.8|206276.1|206126.1|206270.6|206120.6|18
1637010250000|2021-11-15 21:04:10|206270.3|206120.3|206283.8|206133.8|206285.7|206135.7|206270.3|206120.3|22
1637010260000|2021-11-15 21:04:20|206286.1|206136.1|206285.6|206135.6|206290|206140|206281.7|206131.7|19
1637010270000|2021-11-15 21:04:30|206285.2|206135.2|206274.6|206124.6|206286.1|206136.1|206274.6|206124.6|20
1637010280000|2021-11-15 21:04:40|206273.9|206123.9|206278.5|206128.5|206278.5|206128.5|206269.8|206119.8|23
1637010290000|2021-11-15 21:04:50|206277.4|206127.4|206276.5|206126.5|206280|206130|206276.2|206126.2|15
1637010300000|2021-11-15 21:05:00|206276.3|206126.3|206288|206138|206290.1|206140.1|206273.3|206123.3|24
1637010310000|2021-11-15 21:05:10|206285.4|206135.4|206278|206128|206293.8|206143.8|206251.3|206101.3|28
1637010320000|2021-11-15 21:05:20|206278.5|206128.5|206281.2|206131.2|206286.9|206136.9|206276.8|206126.8|15
1637010330000|2021-11-15 21:05:30|206281.3|206131.3|206276.4|206126.4|206281.3|206131.3|206274.2|206124.2|17
1637010340000|2021-11-15 21:05:40|206276.2|206126.2|206277.9|206127.9|206282.5|206132.5|206275.3|206125.3|15
1637010350000|2021-11-15 21:05:50|206277.6|206127.6|206275.8|206125.8|206279.7|206129.7|206275|206125|17
1637010360000|2021-11-15 21:06:00|206275.5|206125.5|206278.8|206128.8|206281.9|206131.9|206275.5|206125.5|11
1637010370000|2021-11-15 21:06:10|206277.2|206127.2|206275.2|206125.2|206277.3|206127.3|206274.9|206124.9|18
1637010380000|2021-11-15 21:06:20|206276|206126|206277.4|206127.4|206277.4|206127.4|206274.5|206124.5|13
1637010390000|2021-11-15 21:06:30|206276.9|206126.9|206280|206130|206281.4|206131.4|206276.9|206126.9|11
1637010400000|2021-11-15 21:06:40|206276.9|206126.9|206285.2|206135.2|206292.5|206142.5|206276.2|206126.2|24
1637010410000|2021-11-15 21:06:50|206284.9|206134.9|206272.8|206122.8|206286|206136|206269|206119|15
1637010420000|2021-11-15 21:07:00|206273.8|206123.8|206284.7|206134.7|206285|206135|206270.6|206120.6|22
1637010430000|2021-11-15 21:07:10|206282.4|206132.4|206279.1|206129.1|206283.2|206133.2|206279.1|206129.1|26
1637010440000|2021-11-15 21:07:20|206279|206129|206284.9|206134.9|206284.9|206134.9|206277.3|206127.3|25
1637010450000|2021-11-15 21:07:30|206285.4|206135.4|206275|206125|206285.4|206135.4|206270.3|206120.3|27
1637010460000|2021-11-15 21:07:40|206276.8|206126.8|206275.3|206125.3|206277.1|206127.1|206274.3|206124.3|15
1637010470000|2021-11-15 21:07:50|206278.1|206128.1|206276.8|206126.8|206280.3|206130.3|206274.7|206124.7|13
1637010480000|2021-11-15 21:08:00|206276.9|206126.9|206274|206124|206278.6|206128.6|206272.4|206122.4|22
1637010490000|2021-11-15 21:08:10|206273.9|206123.9|206260|206110|206280.6|206130.6|206255.2|206105.2|15
1637010500000|2021-11-15 21:08:20|206260.2|206110.2|206242.8|206092.8|206260.2|206110.2|206240.7|206090.7|15
1637010510000|2021-11-15 21:08:30|206242.2|206092.2|206246|206096|206250.5|206100.5|206240.3|206090.3|20
1637010520000|2021-11-15 21:08:40|206244.9|206094.9|206251.1|206101.1|206253.3|206103.3|206244.9|206094.9|10
1637010530000|2021-11-15 21:08:50|206248|206098|206248.7|206098.7|206250.2|206100.2|206247.8|206097.8|11
1637010540000|2021-11-15 21:09:00|206249.1|206099.1|206241.9|206091.9|206250|206100|206241.6|206091.6|13
1637010550000|2021-11-15 21:09:10|206241.7|206091.7|206242.1|206092.1|206242.4|206092.4|206240.6|206090.6|12
1637010560000|2021-11-15 21:09:20|206241.9|206091.9|206244.5|206094.5|206246.7|206096.7|206240.8|206090.8|11
1637010570000|2021-11-15 21:09:30|206245.8|206095.8|206243.6|206093.6|206253.1|206103.1|206239.7|206089.7|21
1637010580000|2021-11-15 21:09:40|206243.3|206093.3|206242.5|206092.5|206245.1|206095.1|206241.6|206091.6|22
1637010590000|2021-11-15 21:09:50|206243.4|206093.4|206242.8|206092.8|206246.3|206096.3|206242.5|206092.5|13
1637010600000|2021-11-15 21:10:00|206243.9|206093.9|206243.1|206093.1|206246.2|206096.2|206240.5|206090.5|13
1637010610000|2021-11-15 21:10:10|206242.7|206092.7|206243.7|206093.7|206245.5|206095.5|206239.1|206089.1|16
1637010620000|2021-11-15 21:10:20|206242.5|206092.5|206241.9|206091.9|206246.1|206096.1|206237.9|206087.9|16
1637010630000|2021-11-15 21:10:30|206239.7|206089.7|206263|206113|206264.5|206114.5|206239.7|206089.7|28
1637010640000|2021-11-15 21:10:40|206260.9|206110.9|206260.2|206110.2|206263.3|206113.3|206259.2|206109.2|16
1637010650000|2021-11-15 21:10:50|206260.1|206110.1|206262.4|206112.4|206263.9|206113.9|206260.1|206110.1|13
1637010660000|2021-11-15 21:11:00|206260.8|206110.8|206263.3|206113.3|206263.7|206113.7|206260.7|206110.7|12
1637010670000|2021-11-15 21:11:10|206263.9|206113.9|206265.1|206115.1|206266.9|206116.9|206260.9|206110.9|17
1637010680000|2021-11-15 21:11:20|206265.3|206115.3|206267.1|206117.1|206267.2|206117.2|206261.9|206111.9|13
1637010690000|2021-11-15 21:11:30|206266.7|206116.7|206242.9|206092.9|206266.7|206116.7|206235.4|206085.4|26
1637010700000|2021-11-15 21:11:40|206241.8|206091.8|206240.6|206090.6|206243.2|206093.2|206239.6|206089.6|17
1637010710000|2021-11-15 21:11:50|206246.4|206096.4|206245.4|206095.4|206246.4|206096.4|206244.9|206094.9|10
1637010720000|2021-11-15 21:12:00|206245.2|206095.2|206239|206089|206246.5|206096.5|206236.4|206086.4|22
1637010730000|2021-11-15 21:12:10|206239.7|206089.7|206239.9|206089.9|206239.9|206089.9|206237.3|206087.3|13
1637010740000|2021-11-15 21:12:20|206239.2|206089.2|206237.8|206087.8|206240.7|206090.7|206237.5|206087.5|19
1637010750000|2021-11-15 21:12:30|206239.6|206089.6|206242|206092|206243.6|206093.6|206236.7|206086.7|18
1637010760000|2021-11-15 21:12:40|206238.5|206088.5|206238.9|206088.9|206240|206090|206235.7|206085.7|14
1637010770000|2021-11-15 21:12:50|206238.1|206088.1|206244.2|206094.2|206244.2|206094.2|206237.3|206087.3|10
1637010780000|2021-11-15 21:13:00|206243|206093|206239.8|206089.8|206243|206093|206239.8|206089.8|18
1637010790000|2021-11-15 21:13:10|206240.5|206090.5|206242.8|206092.8|206242.8|206092.8|206239.3|206089.3|16
1637010800000|2021-11-15 21:13:20|206243.1|206093.1|206240.2|206090.2|206243.8|206093.8|206239.9|206089.9|16
1637010810000|2021-11-15 21:13:30|206240.4|206090.4|206240.4|206090.4|206240.6|206090.6|206239.4|206089.4|8
1637010820000|2021-11-15 21:13:40|206239.4|206089.4|206242.4|206092.4|206242.4|206092.4|206237.9|206087.9|21
1637010830000|2021-11-15 21:13:50|206242.8|206092.8|206213|206063|206242.8|206092.8|206210.2|206060.2|25
1637010840000|2021-11-15 21:14:00|206213.6|206063.6|206213.7|206063.7|206215|206065|206213|206063|20
1637010850000|2021-11-15 21:14:10|206216|206066|206214.6|206064.6|206216|206066|206213.3|206063.3|15
1637010860000|2021-11-15 21:14:20|206216.2|206066.2|206216.7|206066.7|206217.5|206067.5|206215|206065|10
1637010870000|2021-11-15 21:14:30|206215.3|206065.3|206216.6|206066.6|206218.6|206068.6|206215.2|206065.2|15
1637010880000|2021-11-15 21:14:40|206217.5|206067.5|206217.6|206067.6|206218.4|206068.4|206217|206067|9
1637010890000|2021-11-15 21:14:50|206217.4|206067.4|206235.6|206085.6|206238.1|206088.1|206216.9|206066.9|22
1637010900000|2021-11-15 21:15:00|206234.9|206084.9|206223.1|206073.1|206235.5|206085.5|206218.8|206068.8|27
1637010910000|2021-11-15 21:15:10|206223.4|206073.4|206226.3|206076.3|206226.3|206076.3|206221.7|206071.7|10
1637010920000|2021-11-15 21:15:20|206226.1|206076.1|206229.6|206079.6|206231.9|206081.9|206226.1|206076.1|17
1637010930000|2021-11-15 21:15:30|206229.7|206079.7|206226.9|206076.9|206230|206080|206224.5|206074.5|18
1637010940000|2021-11-15 21:15:40|206227|206077|206228|206078|206228.8|206078.8|206227|206077|14
1637010950000|2021-11-15 21:15:50|206227.9|206077.9|206227.1|206077.1|206228.3|206078.3|206227.1|206077.1|10
1637010960000|2021-11-15 21:16:00|206227.7|206077.7|206228.1|206078.1|206229.2|206079.2|206225.3|206075.3|17
1637010970000|2021-11-15 21:16:10|206227.8|206077.8|206228.4|206078.4|206231.3|206081.3|206226.7|206076.7|15
1637010980000|2021-11-15 21:16:20|206225.2|206075.2|206229.9|206079.9|206234.3|206084.3|206225|206075|12
1637010990000|2021-11-15 21:16:30|206229.6|206079.6|206228|206078|206230|206080|206227.1|206077.1|15
1637011000000|2021-11-15 21:16:40|206227|206077|206227|206077|206229.3|206079.3|206226.1|206076.1|10
1637011010000|2021-11-15 21:16:50|206226.9|206076.9|206229.7|206079.7|206233.6|206083.6|206226.5|206076.5|14
1637011020000|2021-11-15 21:17:00|206230.3|206080.3|206245.4|206095.4|206249.6|206099.6|206228.9|206078.9|19
1637011030000|2021-11-15 21:17:10|206244|206094|206248.5|206098.5|206251.7|206101.7|206243.8|206093.8|16
1637011040000|2021-11-15 21:17:20|206247.1|206097.1|206247.7|206097.7|206248.3|206098.3|206247.1|206097.1|13
1637011050000|2021-11-15 21:17:30|206248|206098|206263.2|206113.2|206270.8|206120.8|206247.9|206097.9|19
1637011060000|2021-11-15 21:17:40|206263.3|206113.3|206267.9|206117.9|206268.5|206118.5|206262.6|206112.6|17
1637011070000|2021-11-15 21:17:50|206267.1|206117.1|206264.1|206114.1|206267.2|206117.2|206264.1|206114.1|22
1637011080000|2021-11-15 21:18:00|206264.6|206114.6|206261.5|206111.5|206269.7|206119.7|206261.4|206111.4|25
1637011090000|2021-11-15 21:18:10|206262.7|206112.7|206261.6|206111.6|206262.7|206112.7|206259.7|206109.7|15
1637011100000|2021-11-15 21:18:20|206260.1|206110.1|206261|206111|206262.8|206112.8|206260.1|206110.1|14
1637011110000|2021-11-15 21:18:30|206261.2|206111.2|206264.1|206114.1|206265.7|206115.7|206260.4|206110.4|15
1637011120000|2021-11-15 21:18:40|206264|206114|206240.7|206090.7|206264.4|206114.4|206240.7|206090.7|20
1637011130000|2021-11-15 21:18:50|206241.5|206091.5|206245.6|206095.6|206246.1|206096.1|206241.4|206091.4|10
1637011140000|2021-11-15 21:19:00|206245.3|206095.3|206245.9|206095.9|206247.9|206097.9|206242.1|206092.1|12
1637011150000|2021-11-15 21:19:10|206247.2|206097.2|206243.4|206093.4|206247.6|206097.6|206242.9|206092.9|8
1637011160000|2021-11-15 21:19:20|206244.1|206094.1|206244|206094|206244.7|206094.7|206243.6|206093.6|5
1637011170000|2021-11-15 21:19:30|206243.6|206093.6|206248.9|206098.9|206249.8|206099.8|206243.6|206093.6|5
1637011180000|2021-11-15 21:19:40|206252|206102|206246.9|206096.9|206252|206102|206246|206096|7
1637011190000|2021-11-15 21:19:50|206248|206098|206246.1|206096.1|206248|206098|206246.1|206096.1|4
1637011200000|2021-11-15 21:20:00|206251.6|206101.6|206257.2|206107.2|206257.2|206107.2|206248.1|206098.1|15
1637011210000|2021-11-15 21:20:10|206256.5|206106.5|206250.8|206100.8|206261.4|206111.4|206250.8|206100.8|7
1637011220000|2021-11-15 21:20:20|206251.7|206101.7|206247.4|206097.4|206256.3|206106.3|206246.9|206096.9|18
1637011230000|2021-11-15 21:20:30|206247.8|206097.8|206247|206097|206253.4|206103.4|206245|206095|15
1637011240000|2021-11-15 21:20:40|206248.5|206098.5|206246.6|206096.6|206248.5|206098.5|206243.7|206093.7|10
1637011250000|2021-11-15 21:20:50|206241.9|206091.9|206246.7|206096.7|206247.1|206097.1|206241.9|206091.9|12
1637011260000|2021-11-15 21:21:00|206246.9|206096.9|206244.3|206094.3|206251.4|206101.4|206235.7|206085.7|17
1637011270000|2021-11-15 21:21:10|206244.4|206094.4|206241.1|206091.1|206244.4|206094.4|206235.9|206085.9|18
1637011280000|2021-11-15 21:21:20|206236.8|206086.8|206243.2|206093.2|206243.2|206093.2|206236.3|206086.3|11
1637011290000|2021-11-15 21:21:30|206242|206092|206236.7|206086.7|206242.3|206092.3|206236.7|206086.7|11
1637011300000|2021-11-15 21:21:40|206237.6|206087.6|206234|206084|206238.7|206088.7|206233.5|206083.5|26
1637011310000|2021-11-15 21:21:50|206234.8|206084.8|206234.5|206084.5|206235.2|206085.2|206231.7|206081.7|20
1637011320000|2021-11-15 21:22:00|206233.9|206083.9|206230.6|206080.6|206236.1|206086.1|206228.6|206078.6|13
1637011330000|2021-11-15 21:22:10|206230.8|206080.8|206215.2|206065.2|206236.2|206086.2|206212|206062|21
1637011340000|2021-11-15 21:22:20|206215.1|206065.1|206213.6|206063.6|206218.6|206068.6|206210.3|206060.3|24
1637011350000|2021-11-15 21:22:30|206212.6|206062.6|206214.4|206064.4|206214.9|206064.9|206210.2|206060.2|15
1637011360000|2021-11-15 21:22:40|206213.8|206063.8|206218.8|206068.8|206219.4|206069.4|206213.8|206063.8|11
1637011370000|2021-11-15 21:22:50|206217.1|206067.1|206214.7|206064.7|206218.4|206068.4|206214.2|206064.2|15
1637011380000|2021-11-15 21:23:00|206215|206065|206216.3|206066.3|206220.6|206070.6|206215|206065|10
1637011390000|2021-11-15 21:23:10|206217.1|206067.1|206216|206066|206217.9|206067.9|206216|206066|10
1637011400000|2021-11-15 21:23:20|206216.8|206066.8|206215.7|206065.7|206216.8|206066.8|206211.5|206061.5|9
1637011410000|2021-11-15 21:23:30|206219|206069|206217|206067|206219.7|206069.7|206217|206067|11
1637011420000|2021-11-15 21:23:40|206218.9|206068.9|206215.9|206065.9|206220|206070|206215.9|206065.9|7
1637011430000|2021-11-15 21:23:50|206213.8|206063.8|206237.7|206087.7|206239.7|206089.7|206201|206051|24
1637011440000|2021-11-15 21:24:00|206237.6|206087.6|206236.4|206086.4|206242|206092|206235.8|206085.8|26
1637011450000|2021-11-15 21:24:10|206235.9|206085.9|206236.6|206086.6|206236.6|206086.6|206235.6|206085.6|6
1637011460000|2021-11-15 21:24:20|206236.5|206086.5|206234.6|206084.6|206239.3|206089.3|206234|206084|13
1637011470000|2021-11-15 21:24:30|206234.2|206084.2|206233.6|206083.6|206235.3|206085.3|206233.2|206083.2|14
1637011480000|2021-11-15 21:24:40|206232.8|206082.8|206235.2|206085.2|206238|206088|206230.6|206080.6|15
1637011490000|2021-11-15 21:24:50|206236|206086|206230.6|206080.6|206236|206086|206230.5|206080.5|10
1637011500000|2021-11-15 21:25:00|206228.6|206078.6|206231.4|206081.4|206234.1|206084.1|206228.5|206078.5|15
1637011510000|2021-11-15 21:25:10|206231.7|206081.7|206229.3|206079.3|206233.1|206083.1|206227.3|206077.3|25
1637011520000|2021-11-15 21:25:20|206227.6|206077.6|206231.7|206081.7|206232.9|206082.9|206227.4|206077.4|15
1637011530000|2021-11-15 21:25:30|206231.8|206081.8|206231.7|206081.7|206233.5|206083.5|206227.7|206077.7|15
1637011540000|2021-11-15 21:25:40|206231.1|206081.1|206229.3|206079.3|206231.1|206081.1|206229|206079|12
1637011550000|2021-11-15 21:25:50|206229.7|206079.7|206236.1|206086.1|206236.2|206086.2|206229.3|206079.3|9
1637011560000|2021-11-15 21:26:00|206234.2|206084.2|206227.2|206077.2|206234.2|206084.2|206227.2|206077.2|4
1637011570000|2021-11-15 21:26:10|206227.4|206077.4|206240.8|206090.8|206240.8|206090.8|206227.4|206077.4|8
1637011580000|2021-11-15 21:26:20|206236.1|206086.1|206228.9|206078.9|206236.1|206086.1|206228.9|206078.9|9
1637011590000|2021-11-15 21:26:30|206229.2|206079.2|206225.7|206075.7|206229.2|206079.2|206225.7|206075.7|12
1637011600000|2021-11-15 21:26:40|206226.5|206076.5|206233.6|206083.6|206233.8|206083.8|206226.5|206076.5|8
1637011610000|2021-11-15 21:26:50|206232.7|206082.7|206235.6|206085.6|206237.1|206087.1|206232.3|206082.3|11
1637011620000|2021-11-15 21:27:00|206231.4|206081.4|206237.4|206087.4|206238.7|206088.7|206230.8|206080.8|11
1637011630000|2021-11-15 21:27:10|206234.5|206084.5|206234.5|206084.5|206238.6|206088.6|206232.9|206082.9|15
1637011640000|2021-11-15 21:27:20|206239|206089|206234.2|206084.2|206240|206090|206233.8|206083.8|10
1637011650000|2021-11-15 21:27:30|206235.6|206085.6|206236.7|206086.7|206237|206087|206228.5|206078.5|9
1637011660000|2021-11-15 21:27:40|206235.5|206085.5|206232.3|206082.3|206235.5|206085.5|206230.1|206080.1|9
1637011670000|2021-11-15 21:27:50|206228.3|206078.3|206229.8|206079.8|206229.8|206079.8|206227.9|206077.9|12
1637011680000|2021-11-15 21:28:00|206229.5|206079.5|206230.1|206080.1|206234.6|206084.6|206229.4|206079.4|9
1637011690000|2021-11-15 21:28:10|206229.1|206079.1|206229.6|206079.6|206229.7|206079.7|206226.6|206076.6|8
1637011700000|2021-11-15 21:28:20|206229.1|206079.1|206233.2|206083.2|206235.4|206085.4|206229.1|206079.1|8
1637011710000|2021-11-15 21:28:30|206233.9|206083.9|206237|206087|206237|206087|206233.9|206083.9|8
1637011720000|2021-11-15 21:28:40|206236.6|206086.6|206230.6|206080.6|206236.6|206086.6|206230.6|206080.6|7
1637011730000|2021-11-15 21:28:50|206230.9|206080.9|206241.8|206091.8|206241.8|206091.8|206230.9|206080.9|7
1637011740000|2021-11-15 21:29:00|206234.6|206084.6|206229.9|206079.9|206235|206085|206224.6|206074.6|17
1637011750000|2021-11-15 21:29:10|206230.2|206080.2|206265|206115|206267.6|206117.6|206229.2|206079.2|23
1637011760000|2021-11-15 21:29:20|206268.4|206118.4|206267.3|206117.3|206269|206119|206266.4|206116.4|12
1637011770000|2021-11-15 21:29:30|206269.3|206119.3|206256.2|206106.2|206269.5|206119.5|206256.2|206106.2|20
1637011780000|2021-11-15 21:29:40|206260.6|206110.6|206266.2|206116.2|206266.2|206116.2|206260.6|206110.6|15
1637011790000|2021-11-15 21:29:50|206264.4|206114.4|206269.1|206119.1|206269.1|206119.1|206264.4|206114.4|8
1637011800000|2021-11-15 21:30:00|206268.5|206118.5|206242.2|206092.2|206270|206120|206236.3|206086.3|26
1637011810000|2021-11-15 21:30:10|206240.7|206090.7|206241.4|206091.4|206244|206094|206238.9|206088.9|16
1637011820000|2021-11-15 21:30:20|206242.4|206092.4|206240.2|206090.2|206242.9|206092.9|206237.1|206087.1|16
1637011830000|2021-11-15 21:30:30|206240.8|206090.8|206237.8|206087.8|206241.2|206091.2|206237.1|206087.1|12
1637011840000|2021-11-15 21:30:40|206239.3|206089.3|206237.6|206087.6|206239.8|206089.8|206236.9|206086.9|15
1637011850000|2021-11-15 21:30:50|206236.9|206086.9|206243.4|206093.4|206243.4|206093.4|206236.9|206086.9|12
1637011860000|2021-11-15 21:31:00|206241|206091|206240.9|206090.9|206242.1|206092.1|206238.4|206088.4|16
1637011870000|2021-11-15 21:31:10|206238.6|206088.6|206237.4|206087.4|206238.9|206088.9|206236.5|206086.5|7
1637011880000|2021-11-15 21:31:20|206234|206084|206237.8|206087.8|206237.8|206087.8|206233.8|206083.8|12
1637011890000|2021-11-15 21:31:30|206241.3|206091.3|206235.9|206085.9|206241.5|206091.5|206233.1|206083.1|20
1637011900000|2021-11-15 21:31:40|206235.2|206085.2|206235.9|206085.9|206236.8|206086.8|206234.5|206084.5|13
1637011910000|2021-11-15 21:31:50|206236.7|206086.7|206235.5|206085.5|206239.6|206089.6|206235.4|206085.4|18
1637011920000|2021-11-15 21:32:00|206235.2|206085.2|206235.4|206085.4|206246.3|206096.3|206226.9|206076.9|17
1637011930000|2021-11-15 21:32:10|206240.7|206090.7|206240.8|206090.8|206242.6|206092.6|206236.3|206086.3|9
1637011940000|2021-11-15 21:32:20|206234.8|206084.8|206241.2|206091.2|206241.8|206091.8|206233.5|206083.5|14
1637011950000|2021-11-15 21:32:30|206241.6|206091.6|206242.7|206092.7|206242.7|206092.7|206240|206090|8
1637011960000|2021-11-15 21:32:40|206244.5|206094.5|206243.2|206093.2|206244.5|206094.5|206239.5|206089.5|11
1637011970000|2021-11-15 21:32:50|206246.7|206096.7|206241.4|206091.4|206246.7|206096.7|206241.4|206091.4|5
1637011980000|2021-11-15 21:33:00|206241.8|206091.8|206236|206086|206243.8|206093.8|206233.2|206083.2|17
1637011990000|2021-11-15 21:33:10|206239.1|206089.1|206241.4|206091.4|206241.4|206091.4|206237.9|206087.9|15
1637012000000|2021-11-15 21:33:20|206239.8|206089.8|206236.4|206086.4|206241.7|206091.7|206235.2|206085.2|12
1637012010000|2021-11-15 21:33:30|206236.9|206086.9|206239.2|206089.2|206239.2|206089.2|206236.2|206086.2|7
1637012020000|2021-11-15 21:33:40|206240.9|206090.9|206233.4|206083.4|206240.9|206090.9|206232.7|206082.7|29
1637012030000|2021-11-15 21:33:50|206233|206083|206236|206086|206236|206086|206229.8|206079.8|13
1637012040000|2021-11-15 21:34:00|206233.1|206083.1|206236.6|206086.6|206236.6|206086.6|206232.3|206082.3|12
1637012050000|2021-11-15 21:34:10|206235.4|206085.4|206237.8|206087.8|206239.2|206089.2|206235.4|206085.4|13
1637012060000|2021-11-15 21:34:20|206238.9|206088.9|206234|206084|206238.9|206088.9|206233.6|206083.6|8
1637012070000|2021-11-15 21:34:30|206236.4|206086.4|206240.2|206090.2|206244.4|206094.4|206236.4|206086.4|15
1637012080000|2021-11-15 21:34:40|206239.6|206089.6|206242.4|206092.4|206242.4|206092.4|206238.2|206088.2|9
1637012090000|2021-11-15 21:34:50|206240.7|206090.7|206241.3|206091.3|206241.3|206091.3|206237.3|206087.3|9
1637012100000|2021-11-15 21:35:00|206240.3|206090.3|206236.3|206086.3|206240.3|206090.3|206235.2|206085.2|14
1637012110000|2021-11-15 21:35:10|206236.5|206086.5|206240.8|206090.8|206243.4|206093.4|206236.5|206086.5|19
1637012120000|2021-11-15 21:35:20|206240.6|206090.6|206235.7|206085.7|206240.9|206090.9|206235.7|206085.7|11
1637012130000|2021-11-15 21:35:30|206236|206086|206235.4|206085.4|206239.5|206089.5|206235.3|206085.3|12
1637012140000|2021-11-15 21:35:40|206236.1|206086.1|206238.5|206088.5|206238.5|206088.5|206236.1|206086.1|6
1637012150000|2021-11-15 21:35:50|206239.7|206089.7|206239.5|206089.5|206239.8|206089.8|206235.9|206085.9|15
1637012160000|2021-11-15 21:36:00|206238.2|206088.2|206239.4|206089.4|206240.1|206090.1|206237.8|206087.8|10
1637012170000|2021-11-15 21:36:10|206238.7|206088.7|206235|206085|206238.7|206088.7|206234.1|206084.1|21
1637012180000|2021-11-15 21:36:20|206234.8|206084.8|206233.8|206083.8|206234.8|206084.8|206233.3|206083.3|11
1637012190000|2021-11-15 21:36:30|206234.3|206084.3|206235.6|206085.6|206236.8|206086.8|206234.3|206084.3|10
1637012200000|2021-11-15 21:36:40|206235.3|206085.3|206241.6|206091.6|206241.6|206091.6|206230|206080|23
1637012210000|2021-11-15 21:36:50|206241.7|206091.7|206233|206083|206241.7|206091.7|206231.1|206081.1|12
1637012220000|2021-11-15 21:37:00|206232.6|206082.6|206232.2|206082.2|206236.6|206086.6|206230.4|206080.4|13
1637012230000|2021-11-15 21:37:10|206232.5|206082.5|206242.3|206092.3|206242.3|206092.3|206232.4|206082.4|13
1637012240000|2021-11-15 21:37:20|206236.3|206086.3|206241.9|206091.9|206242.2|206092.2|206236.3|206086.3|12
1637012250000|2021-11-15 21:37:30|206241.3|206091.3|206233.3|206083.3|206241.3|206091.3|206231|206081|16
1637012260000|2021-11-15 21:37:40|206238.7|206088.7|206237.6|206087.6|206238.7|206088.7|206231.7|206081.7|4
1637012270000|2021-11-15 21:37:50|206238|206088|206237.9|206087.9|206238|206088|206234.9|206084.9|14
1637012280000|2021-11-15 21:38:00|206238.5|206088.5|206239.4|206089.4|206239.4|206089.4|206237.2|206087.2|6
1637012290000|2021-11-15 21:38:10|206239.9|206089.9|206235.3|206085.3|206241.2|206091.2|206234|206084|15
1637012300000|2021-11-15 21:38:20|206234.6|206084.6|206236.5|206086.5|206242.8|206092.8|206234|206084|12
1637012310000|2021-11-15 21:38:30|206236|206086|206224.4|206074.4|206236|206086|206224.2|206074.2|11
1637012320000|2021-11-15 21:38:40|206225.9|206075.9|206229.7|206079.7|206235.5|206085.5|206225.9|206075.9|6
1637012330000|2021-11-15 21:38:50|206228|206078|206229.3|206079.3|206230.5|206080.5|206227.9|206077.9|10
1637012340000|2021-11-15 21:39:00|206229.4|206079.4|206225|206075|206229.4|206079.4|206224.1|206074.1|8
1637012350000|2021-11-15 21:39:10|206225.5|206075.5|206232.4|206082.4|206234.4|206084.4|206225.5|206075.5|14
1637012360000|2021-11-15 21:39:20|206232.8|206082.8|206236.6|206086.6|206236.6|206086.6|206230.5|206080.5|9
1637012370000|2021-11-15 21:39:30|206237.3|206087.3|206233.1|206083.1|206239.1|206089.1|206232.4|206082.4|10
1637012380000|2021-11-15 21:39:40|206234.2|206084.2|206235.7|206085.7|206239.4|206089.4|206234.1|206084.1|6
1637012390000|2021-11-15 21:39:50|206238.1|206088.1|206236.1|206086.1|206240.4|206090.4|206234.1|206084.1|9
1637012400000|2021-11-15 21:40:00|206233.3|206083.3|206229.5|206079.5|206234.8|206084.8|206229.5|206079.5|13
1637012410000|2021-11-15 21:40:10|206230.2|206080.2|206233.8|206083.8|206234.7|206084.7|206230.2|206080.2|3
1637012420000|2021-11-15 21:40:20|206233|206083|206235.6|206085.6|206235.6|206085.6|206233|206083|4
1637012430000|2021-11-15 21:40:30|206231.3|206081.3|206206.2|206056.2|206239.4|206089.4|206203.3|206053.3|24
1637012440000|2021-11-15 21:40:40|206205.9|206055.9|206205.8|206055.8|206208.3|206058.3|206201.4|206051.4|16
1637012450000|2021-11-15 21:40:50|206206.2|206056.2|206201.1|206051.1|206206.8|206056.8|206201.1|206051.1|14
1637012460000|2021-11-15 21:41:00|206208.2|206058.2|206199.3|206049.3|206223.5|206073.5|206197.1|206047.1|23
1637012470000|2021-11-15 21:41:10|206197.4|206047.4|206196.7|206046.7|206201.8|206051.8|206195.7|206045.7|16
1637012480000|2021-11-15 21:41:20|206196.8|206046.8|206197.3|206047.3|206200.4|206050.4|206195.5|206045.5|11
1637012490000|2021-11-15 21:41:30|206197.5|206047.5|206199.5|206049.5|206199.9|206049.9|206197.1|206047.1|12
1637012500000|2021-11-15 21:41:40|206198.8|206048.8|206192.1|206042.1|206199.2|206049.2|206192.1|206042.1|11
1637012510000|2021-11-15 21:41:50|206193.4|206043.4|206196|206046|206200.7|206050.7|206193.3|206043.3|11
1637012520000|2021-11-15 21:42:00|206195.3|206045.3|206195.8|206045.8|206203.2|206053.2|206194.8|206044.8|21
1637012530000|2021-11-15 21:42:10|206196|206046|206197.8|206047.8|206198.8|206048.8|206193.8|206043.8|15
1637012540000|2021-11-15 21:42:20|206197.7|206047.7|206196.2|206046.2|206206.4|206056.4|206194.1|206044.1|13
1637012550000|2021-11-15 21:42:30|206195.1|206045.1|206197.1|206047.1|206197.1|206047.1|206195.1|206045.1|4
1637012560000|2021-11-15 21:42:40|206196.8|206046.8|206196.9|206046.9|206196.9|206046.9|206195|206045|9
1637012570000|2021-11-15 21:42:50|206196.8|206046.8|206193.7|206043.7|206197.8|206047.8|206193.6|206043.6|21
1637012580000|2021-11-15 21:43:00|206194.2|206044.2|206190.6|206040.6|206195.3|206045.3|206190.6|206040.6|14
1637012590000|2021-11-15 21:43:10|206186|206036|206191.9|206041.9|206192.9|206042.9|206185.8|206035.8|7
1637012600000|2021-11-15 21:43:20|206190.6|206040.6|206188.5|206038.5|206194.4|206044.4|206188.4|206038.4|8
1637012610000|2021-11-15 21:43:30|206186.8|206036.8|206191.6|206041.6|206192.8|206042.8|206186.8|206036.8|5
1637012620000|2021-11-15 21:43:40|206190|206040|206194.6|206044.6|206194.6|206044.6|206190|206040|5
1637012630000|2021-11-15 21:43:50|206195|206045|206192.8|206042.8|206195|206045|206192.8|206042.8|4
1637012640000|2021-11-15 21:44:00|206197.4|206047.4|206190.4|206040.4|206197.4|206047.4|206189.9|206039.9|9
1637012650000|2021-11-15 21:44:10|206190|206040|206195.7|206045.7|206195.7|206045.7|206190|206040|6
1637012660000|2021-11-15 21:44:20|206195.9|206045.9|206192.8|206042.8|206197.1|206047.1|206188.8|206038.8|10
1637012670000|2021-11-15 21:44:30|206191.9|206041.9|206191.5|206041.5|206195.5|206045.5|206190.4|206040.4|7
1637012680000|2021-11-15 21:44:40|206188.7|206038.7|206190.6|206040.6|206195.5|206045.5|206188.6|206038.6|5
1637012690000|2021-11-15 21:44:50|206193.9|206043.9|206195|206045|206196.7|206046.7|206193.5|206043.5|8
1637012700000|2021-11-15 21:45:00|206194.5|206044.5|206194.5|206044.5|206197.9|206047.9|206192.7|206042.7|20
1637012710000|2021-11-15 21:45:10|206192|206042|206192.4|206042.4|206194.3|206044.3|206190|206040|10
1637012720000|2021-11-15 21:45:20|206193.9|206043.9|206191.8|206041.8|206193.9|206043.9|206191.1|206041.1|6
1637012730000|2021-11-15 21:45:30|206191.6|206041.6|206195.3|206045.3|206196.2|206046.2|206190.6|206040.6|9
1637012740000|2021-11-15 21:45:40|206194.8|206044.8|206195|206045|206196.1|206046.1|206192.1|206042.1|5
1637012750000|2021-11-15 21:45:50|206195.5|206045.5|206228.2|206078.2|206229.6|206079.6|206195.5|206045.5|16
1637012760000|2021-11-15 21:46:00|206226.7|206076.7|206237.2|206087.2|206242.4|206092.4|206226.1|206076.1|17
1637012770000|2021-11-15 21:46:10|206236.8|206086.8|206236.3|206086.3|206237.6|206087.6|206233.3|206083.3|10
1637012780000|2021-11-15 21:46:20|206236.7|206086.7|206240.3|206090.3|206240.3|206090.3|206232|206082|14
1637012790000|2021-11-15 21:46:30|206241|206091|206235.4|206085.4|206241.1|206091.1|206235.4|206085.4|8
1637012800000|2021-11-15 21:46:40|206234.2|206084.2|206247.7|206097.7|206247.7|206097.7|206234.2|206084.2|6
1637012810000|2021-11-15 21:46:50|206242.7|206092.7|206243.8|206093.8|206245|206095|206241.7|206091.7|7
1637012820000|2021-11-15 21:47:00|206244.9|206094.9|206243.1|206093.1|206245|206095|206235.8|206085.8|15
1637012830000|2021-11-15 21:47:10|206241|206091|206236.6|206086.6|206241|206091|206230|206080|11
1637012840000|2021-11-15 21:47:20|206235.8|206085.8|206233.8|206083.8|206236.9|206086.9|206233.8|206083.8|5
1637012850000|2021-11-15 21:47:30|206234.4|206084.4|206238.8|206088.8|206240|206090|206231.8|206081.8|7
1637012860000|2021-11-15 21:47:40|206240.2|206090.2|206241.2|206091.2|206243.6|206093.6|206240.2|206090.2|5
1637012870000|2021-11-15 21:47:50|206240.2|206090.2|206230.5|206080.5|206240.7|206090.7|206226|206076|8
1637012880000|2021-11-15 21:48:00|206233.5|206083.5|206238.9|206088.9|206246.9|206096.9|206229.9|206079.9|9
1637012890000|2021-11-15 21:48:10|206237.6|206087.6|206245.5|206095.5|206250.3|206100.3|206237.6|206087.6|7
1637012900000|2021-11-15 21:48:20|206237|206087|206234.7|206084.7|206237|206087|206228.6|206078.6|7
1637012910000|2021-11-15 21:48:30|206233.2|206083.2|206244|206094|206244|206094|206232.4|206082.4|7
1637012920000|2021-11-15 21:48:40|206239.9|206089.9|206242.2|206092.2|206243|206093|206236|206086|7
1637012930000|2021-11-15 21:48:50|206229.9|206079.9|206234.5|206084.5|206234.5|206084.5|206229.9|206079.9|3
1637012940000|2021-11-15 21:49:00|206246.7|206096.7|206248.3|206098.3|206248.3|206098.3|206234.3|206084.3|19
1637012950000|2021-11-15 21:49:10|206253.5|206103.5|206250.7|206100.7|206253.5|206103.5|206240|206090|24
1637012960000|2021-11-15 21:49:20|206250|206100|206238.4|206088.4|206250|206100|206233.6|206083.6|21
1637012970000|2021-11-15 21:49:30|206246|206096|206236.3|206086.3|206246|206096|206235|206085|16
1637012980000|2021-11-15 21:49:40|206236.4|206086.4|206239.2|206089.2|206239.2|206089.2|206235.4|206085.4|13
1637012990000|2021-11-15 21:49:50|206240.7|206090.7|206237.6|206087.6|206245.4|206095.4|206233.3|206083.3|26
1637013000000|2021-11-15 21:50:00|206235.2|206085.2|206231.6|206081.6|206235.3|206085.3|206231.6|206081.6|13
1637013010000|2021-11-15 21:50:10|206231.2|206081.2|206233.3|206083.3|206233.3|206083.3|206230.5|206080.5|10
1637013020000|2021-11-15 21:50:20|206241.5|206091.5|206239.5|206089.5|206241.6|206091.6|206238|206088|9
1637013030000|2021-11-15 21:50:30|206241|206091|206238.2|206088.2|206242.7|206092.7|206238|206088|8
1637013040000|2021-11-15 21:50:40|206238.9|206088.9|206233.9|206083.9|206241|206091|206226.5|206076.5|19
1637013050000|2021-11-15 21:50:50|206233.4|206083.4|206206.3|206056.3|206233.4|206083.4|206198.6|206048.6|12
1637013060000|2021-11-15 21:51:00|206202.4|206052.4|206205.7|206055.7|206210.7|206060.7|206202.4|206052.4|11
1637013070000|2021-11-15 21:51:10|206206.2|206056.2|206205.9|206055.9|206210.5|206060.5|206205.9|206055.9|10
1637013080000|2021-11-15 21:51:20|206209.1|206059.1|206195.7|206045.7|206209.3|206059.3|206191.2|206041.2|12
1637013090000|2021-11-15 21:51:30|206196.6|206046.6|206200|206050|206200.8|206050.8|206194.5|206044.5|21
1637013100000|2021-11-15 21:51:40|206200.2|206050.2|206196.9|206046.9|206200.4|206050.4|206196.6|206046.6|19
1637013110000|2021-11-15 21:51:50|206197.6|206047.6|206197.6|206047.6|206200.3|206050.3|206192.2|206042.2|24
1637013120000|2021-11-15 21:52:00|206193.8|206043.8|206193.8|206043.8|206201.8|206051.8|206190.8|206040.8|26
1637013130000|2021-11-15 21:52:10|206193.7|206043.7|206196.6|206046.6|206200.2|206050.2|206193.1|206043.1|18
1637013140000|2021-11-15 21:52:20|206196.2|206046.2|206195.7|206045.7|206199.3|206049.3|206194.8|206044.8|19
1637013150000|2021-11-15 21:52:30|206195.3|206045.3|206196.2|206046.2|206200|206050|206191.9|206041.9|14
1637013160000|2021-11-15 21:52:40|206195.8|206045.8|206194.4|206044.4|206197.2|206047.2|206193.6|206043.6|12
1637013170000|2021-11-15 21:52:50|206192.3|206042.3|206194.2|206044.2|206196.8|206046.8|206190.9|206040.9|22
1637013180000|2021-11-15 21:53:00|206193.5|206043.5|206197.1|206047.1|206197.2|206047.2|206193.5|206043.5|13
1637013190000|2021-11-15 21:53:10|206193.5|206043.5|206194.4|206044.4|206195.4|206045.4|206193.2|206043.2|10
1637013200000|2021-11-15 21:53:20|206194.2|206044.2|206193.5|206043.5|206198.5|206048.5|206193.5|206043.5|15
1637013210000|2021-11-15 21:53:30|206193.7|206043.7|206196.4|206046.4|206198.4|206048.4|206189.4|206039.4|13
1637013220000|2021-11-15 21:53:40|206197.7|206047.7|206198.9|206048.9|206202|206052|206197.7|206047.7|15
1637013230000|2021-11-15 21:53:50|206198|206048|206199.3|206049.3|206200|206050|206197.4|206047.4|9
1637013240000|2021-11-15 21:54:00|206201.5|206051.5|206197|206047|206204.2|206054.2|206196.8|206046.8|10
1637013250000|2021-11-15 21:54:10|206197.3|206047.3|206197.8|206047.8|206202.5|206052.5|206197.3|206047.3|8
1637013260000|2021-11-15 21:54:20|206198.2|206048.2|206161.3|206011.3|206202.1|206052.1|206161.3|206011.3|17
1637013270000|2021-11-15 21:54:30|206160|206010|206171.1|206021.1|206171.1|206021.1|206160|206010|11
1637013280000|2021-11-15 21:54:40|206170|206020|206164.2|206014.2|206170|206020|206164|206014|11
1637013290000|2021-11-15 21:54:50|206163.4|206013.4|206165.5|206015.5|206168.4|206018.4|206163.4|206013.4|12
1637013300000|2021-11-15 21:55:00|206159.3|206009.3|206165.9|206015.9|206165.9|206015.9|206159.3|206009.3|21
1637013310000|2021-11-15 21:55:10|206166|206016|206166.9|206016.9|206167.9|206017.9|206163.4|206013.4|12
1637013320000|2021-11-15 21:55:20|206166.7|206016.7|206165.2|206015.2|206168.4|206018.4|206165|206015|15
1637013330000|2021-11-15 21:55:30|206165.1|206015.1|206162.3|206012.3|206167.4|206017.4|206162.3|206012.3|11
1637013340000|2021-11-15 21:55:40|206163.6|206013.6|206165.4|206015.4|206166.6|206016.6|206163.5|206013.5|9
1637013350000|2021-11-15 21:55:50|206164.7|206014.7|206162.3|206012.3|206167.4|206017.4|206162.3|206012.3|11
1637013360000|2021-11-15 21:56:00|206163.1|206013.1|206315.1|206056.1|206342.7|206089.5|206163.1|206013.1|31
1637013370000|2021-11-15 21:56:10|206242|206092|206278.5|206010.2|206302.7|206092|206218.1|206010.2|24
1637013380000|2021-11-15 21:56:20|206285.8|206002.9|206300.8|206008.2|206327.6|206030.6|206274.5|206002.9|15
1637013390000|2021-11-15 21:56:30|206310|206013.6|206295.7|205998.7|206310|206014|206287.6|205992.6|11
1637013400000|2021-11-15 21:56:40|206291.3|205999.9|206264.6|206010|206293.7|206010|206264.6|205991.4|13
1637013410000|2021-11-15 21:56:50|206267.3|206002.9|206211.3|206061.3|206269.4|206061.3|206211.3|206001.6|9
1637013420000|2021-11-15 21:57:00|206210.8|206060.8|206303.5|206006.5|206317|206060.8|206210.1|206004.5|16
1637013430000|2021-11-15 21:57:10|206306.9|206009.9|206305|206008|206314.9|206017.9|206297.3|206000.3|12
1637013440000|2021-11-15 21:57:20|206305.2|206008.2|206287.1|206030.6|206305.2|206100.5|206236.7|206001.3|11
1637013450000|2021-11-15 21:57:30|206228.5|206078.5|206316.8|206019.9|206316.8|206079.8|206224.2|206010.2|7
1637013460000|2021-11-15 21:57:40|206309|206012|206297.9|206000.9|206323.4|206026.4|206269.2|205982|12
1637013470000|2021-11-15 21:57:50|206300.2|206003.2|206280.6|205983.6|206300.2|206010.6|206267.8|205983.6|5
1637013480000|2021-11-15 21:58:00|206286.1|205989.1|206295.6|206027.2|206324.3|206030.8|206283|205989.1|12
1637013490000|2021-11-15 21:58:10|206317.4|206022.5|206321.9|206024.9|206341.5|206055.7|206310.7|206013.7|15
1637013500000|2021-11-15 21:58:20|206314.1|206017.1|206236.5|205982.4|206322.9|206025.9|206236.5|205966.6|14
1637013510000|2021-11-15 21:58:30|206298.8|206001.8|206280|205983|206309.7|206012.7|206252.6|205955.6|27
1637013520000|2021-11-15 21:58:40|206292.2|205995.2|206262.1|205965.1|206292.2|206062.1|206208.4|205940.8|21
1637013530000|2021-11-15 21:58:50|206257.9|205960.9|206235.6|205978.1|206315.5|206034.6|206181.2|205954.4|23
1637013540000|2021-11-15 21:59:00|206188.4|206038.4|206282.6|205985.6|206306.3|206038.4|206188.4|205950.9|19
1637013550000|2021-11-15 21:59:10|206274.5|205977.5|206357.4|206060.4|206357.4|206060.4|206265.2|205968.2|17
1637013560000|2021-11-15 21:59:20|206357.5|206060.5|206391.3|206094.3|206391.3|206094.3|206357.5|206060.5|22
1637013570000|2021-11-15 21:59:30|206293.1|205996.1|206298.1|206001.1|206298.1|206001.1|206280.2|205983.2|9
1637013580000|2021-11-15 21:59:40|206298|206001|206284|205987|206298|206001|206284|205987|8
1637013590000|2021-11-15 21:59:50|206278.3|205981.3|206374|206077|206379.7|206082.7|206278.3|205981.3|11
1637013600000|2021-11-15 22:00:00|206369.6|206072.6|206308.4|206011.4|206369.6|206072.6|206308.4|206011.4|2
1637013610000|2021-11-15 22:00:10|206300.7|206003.7|206432.5|206135.5|206432.5|206135.5|206300.7|206003.7|2
1637013620000|2021-11-15 22:00:20|206466.3|206169.3|206456.4|206159.4|206466.3|206169.3|206456.4|206159.4|2
1637013630000|2021-11-15 22:00:30|206454.2|206157.2|206452.4|206155.4|206454.2|206157.2|206451.1|206154.1|3
1637013640000|2021-11-15 22:00:40|206445.5|206148.5|206462.4|206165.4|206462.4|206165.4|206445.5|206148.5|4
1637013650000|2021-11-15 22:00:50|206462.2|206165.2|206469.7|206172.7|206469.7|206172.7|206462.2|206165.2|2
1637013660000|2021-11-15 22:01:00|206451.7|206154.7|206451.7|206154.7|206451.7|206154.7|206451.7|206154.7|1
1637013670000|2021-11-15 22:01:10|206449.1|206152.1|206481.3|206184.3|206481.3|206184.3|206449.1|206152.1|5
1637013690000|2021-11-15 22:01:30|206484|206187|206484|206187|206484|206187|206484|206187|1
1637013720000|2021-11-15 22:02:00|206500.1|206203.1|206500.1|206203.1|206500.1|206203.1|206500.1|206203.1|1
1637013740000|2021-11-15 22:02:20|206516.5|206219.5|206485.3|206188.3|206516.5|206219.5|206485.3|206188.3|4
1637013770000|2021-11-15 22:02:50|206492|206195|206490.5|206193.5|206492|206195|206490.5|206193.5|2
1637013780000|2021-11-15 22:03:00|206489.6|206192.6|206489.6|206192.6|206489.6|206192.6|206489.6|206192.6|1
1637013790000|2021-11-15 22:03:10|206489.7|206192.7|206489.7|206192.7|206489.7|206192.7|206489.7|206192.7|1
1637013800000|2021-11-15 22:03:20|206493.1|206196.1|206493.7|206196.7|206493.7|206196.7|206493.1|206196.1|3
1637013810000|2021-11-15 22:03:30|206493.2|206196.2|206493.2|206196.2|206493.2|206196.2|206493.2|206196.2|1
1637013820000|2021-11-15 22:03:40|206499.2|206202.2|206489.3|206192.3|206499.2|206202.2|206489.3|206192.3|3
1637013830000|2021-11-15 22:03:50|206493.2|206196.2|206493.2|206196.2|206493.2|206196.2|206493.2|206196.2|1
1637013840000|2021-11-15 22:04:00|206489.7|206192.7|206489.7|206192.7|206489.7|206192.7|206489.7|206192.7|1
1637013850000|2021-11-15 22:04:10|206494.2|206197.2|206494.2|206197.2|206494.2|206197.2|206494.2|206197.2|1
1637013870000|2021-11-15 22:04:30|206505.6|206208.6|206506.4|206209.4|206506.4|206209.4|206505.6|206208.6|2
1637013880000|2021-11-15 22:04:40|206506|206209|206506|206209|206506|206209|206506|206209|1
1637013890000|2021-11-15 22:04:50|206520|206223|206520|206223|206520|206223|206520|206223|1
1637013900000|2021-11-15 22:05:00|206519.4|206222.4|206528.8|206231.8|206528.8|206231.8|206519.4|206222.4|3
1637013910000|2021-11-15 22:05:10|206529.2|206232.2|206524.3|206227.3|206529.2|206232.2|206524.3|206227.3|2
1637013920000|2021-11-15 22:05:20|206521.8|206224.8|206521.8|206224.8|206521.8|206224.8|206521.8|206224.8|1
1637013930000|2021-11-15 22:05:30|206501.8|206204.8|206501.8|206204.8|206501.8|206204.8|206501.8|206204.8|1
1637013940000|2021-11-15 22:05:40|206498.6|206201.6|206518.9|206221.9|206518.9|206221.9|206498.6|206201.6|2
1637013950000|2021-11-15 22:05:50|206542.6|206245.6|206542.6|206245.6|206542.6|206245.6|206542.6|206245.6|1
1637013960000|2021-11-15 22:06:00|206542|206245|206391.8|206241.8|206542|206245|206391.8|206241.8|2
1637013970000|2021-11-15 22:06:10|206449|206193.1|206395.6|206245.6|206449|206245.6|206395.6|206193.1|2
1637013980000|2021-11-15 22:06:20|206454.8|206185.5|206454.8|206185.5|206454.8|206185.5|206454.8|206185.5|1
1637013990000|2021-11-15 22:06:30|206470.7|206181.5|206470.7|206181.5|206470.7|206181.5|206470.7|206181.5|1
1637014000000|2021-11-15 22:06:40|206455.8|206193.7|206455.8|206193.7|206455.8|206193.7|206455.8|206193.7|1
1637014010000|2021-11-15 22:06:50|206393.7|206243.7|206455.8|206193.7|206455.8|206243.7|206393.7|206193.7|2
1637014020000|2021-11-15 22:07:00|206501.9|206204.9|206508.1|206211.1|206508.1|206211.1|206501.9|206204.9|2
1637014030000|2021-11-15 22:07:10|206508.2|206211.2|206499.4|206202.4|206508.2|206211.2|206499.4|206202.4|2
1637014040000|2021-11-15 22:07:20|206496.6|206199.6|206512|206215|206512|206215|206496.6|206199.6|3
1637014050000|2021-11-15 22:07:30|206511.3|206214.3|206510.8|206213.8|206511.3|206214.3|206510.7|206213.7|4
1637014060000|2021-11-15 22:07:40|206510.7|206213.7|206511.2|206214.2|206511.2|206214.2|206510.7|206213.7|2
1637014070000|2021-11-15 22:07:50|206516.2|206219.2|206516.3|206219.3|206516.3|206219.3|206516.2|206219.2|2
1637014080000|2021-11-15 22:08:00|206516.2|206219.2|206518.4|206221.4|206518.4|206221.4|206516.2|206219.2|4
1637014090000|2021-11-15 22:08:10|206518.3|206221.3|206516.2|206219.2|206518.3|206221.3|206516.2|206219.2|2
1637014100000|2021-11-15 22:08:20|206516|206219|206503.2|206206.2|206516|206219|206503.2|206206.2|3
1637014110000|2021-11-15 22:08:30|206503.1|206206.1|206503.1|206206.1|206503.1|206206.1|206503.1|206206.1|1
1637014130000|2021-11-15 22:08:50|206504.7|206207.7|206516.8|206219.8|206519.1|206222.1|206504.7|206207.7|6
1637014140000|2021-11-15 22:09:00|206516.7|206219.7|206511.1|206214.1|206516.7|206219.7|206511.1|206214.1|2
1637014150000|2021-11-15 22:09:10|206516|206219|206515.9|206218.9|206516|206219|206515.9|206218.9|2
1637014160000|2021-11-15 22:09:20|206494.8|206197.8|206492.9|206195.9|206494.8|206197.8|206492.9|206195.9|2
1637014170000|2021-11-15 22:09:30|206491.2|206194.2|206491.7|206194.7|206491.7|206194.7|206491.2|206194.2|2
1637014180000|2021-11-15 22:09:40|206493.4|206196.4|206492.9|206195.9|206493.4|206196.4|206492.9|206195.9|2
1637014190000|2021-11-15 22:09:50|206492.8|206195.8|206492.9|206195.9|206492.9|206195.9|206492.8|206195.8|2
1637014200000|2021-11-15 22:10:00|206465.2|206168.2|206529.9|206232.9|206529.9|206232.9|206451.7|206154.7|7
1637014210000|2021-11-15 22:10:10|206526|206229|206484.3|206187.3|206526|206229|206478.6|206181.6|6
1637014220000|2021-11-15 22:10:20|206493.6|206196.6|206523.4|206226.4|206523.4|206226.4|206478.7|206181.7|6
1637014230000|2021-11-15 22:10:30|206522.2|206225.2|206495.5|206198.5|206522.2|206225.2|206495.5|206198.5|2
1637014240000|2021-11-15 22:10:40|206526.5|206229.5|206521.4|206224.4|206526.5|206229.5|206496|206199|6
1637014250000|2021-11-15 22:10:50|206514|206217|206486.1|206189.1|206514|206217|206486.1|206189.1|3
1637014260000|2021-11-15 22:11:00|206498.2|206201.2|206486.1|206189.1|206498.2|206201.2|206486.1|206189.1|4
1637014270000|2021-11-15 22:11:10|206493.8|206196.8|206550.9|206253.9|206550.9|206253.9|206451.8|206154.8|5
1637014280000|2021-11-15 22:11:20|206542.3|206245.3|206521.6|206224.6|206542.3|206245.3|206521.6|206224.6|2
1637014290000|2021-11-15 22:11:30|206554.3|206257.3|206586.1|206289.1|206586.1|206289.1|206521.6|206224.6|5
1637014300000|2021-11-15 22:11:40|206530.3|206233.3|206521.6|206224.6|206540.7|206243.7|206521.6|206224.6|3
1637014310000|2021-11-15 22:11:50|206521.1|206224.1|206497.2|206200.2|206521.1|206224.1|206491.7|206194.7|5
1637014320000|2021-11-15 22:12:00|206495.6|206198.6|206563.7|206266.7|206563.7|206266.7|206451.8|206154.8|4
1637014330000|2021-11-15 22:12:10|206551.8|206254.8|206453.1|206156.1|206551.8|206254.8|206453.1|206156.1|6
1637014340000|2021-11-15 22:12:20|206456.3|206159.3|206448.3|206151.3|206456.3|206159.3|206445.7|206148.7|10
1637014350000|2021-11-15 22:12:30|206473.5|206176.5|206562.9|206265.9|206562.9|206265.9|206462.8|206165.8|6
1637014360000|2021-11-15 22:12:40|206527.5|206230.5|206489.6|206192.6|206527.5|206230.5|206489.6|206192.6|6
1637014370000|2021-11-15 22:12:50|206484.6|206187.6|206524.9|206227.9|206524.9|206227.9|206479.1|206182.1|10
1637014380000|2021-11-15 22:13:00|206528.1|206231.1|206451.3|206154.3|206528.1|206231.1|206451.3|206154.3|7
1637014390000|2021-11-15 22:13:10|206440.1|206143.1|206534.4|206237.4|206534.4|206237.4|206436.3|206139.3|8
1637014400000|2021-11-15 22:13:20|206504.4|206207.4|206470.1|206173.1|206568.9|206271.9|206470.1|206173.1|6
1637014410000|2021-11-15 22:13:30|206457.8|206160.8|206547.7|206250.7|206547.7|206250.7|206457.4|206160.4|6
1637014420000|2021-11-15 22:13:40|206514.7|206217.7|206481.4|206184.4|206514.7|206217.7|206481.4|206184.4|5
1637014430000|2021-11-15 22:13:50|206491.8|206194.8|206560.9|206263.9|206560.9|206263.9|206436.1|206139.1|7
1637014440000|2021-11-15 22:14:00|206491.7|206194.7|206448.1|206151.1|206491.7|206194.7|206448.1|206151.1|4
1637014450000|2021-11-15 22:14:10|206436.9|206139.9|206538.3|206241.3|206538.3|206241.3|206436.9|206139.9|6
1637014460000|2021-11-15 22:14:20|206551.2|206254.2|206489.9|206192.9|206551.2|206254.2|206487.3|206190.3|6
1637014470000|2021-11-15 22:14:30|206511.9|206214.9|206544|206247|206544|206247|206495.2|206198.2|4
1637014480000|2021-11-15 22:14:40|206530.3|206233.3|206486.7|206189.7|206530.3|206233.3|206484.4|206187.4|6
1637014490000|2021-11-15 22:14:50|206434.9|206137.9|206553.3|206256.3|206553.3|206256.3|206432.7|206135.7|4
1637014500000|2021-11-15 22:15:00|206521.7|206224.7|206494.1|206197.1|206521.7|206224.7|206494.1|206197.1|3
1637014510000|2021-11-15 22:15:10|206411.2|206114.2|206579|206282|206579|206282|206411.2|206114.2|4
1637014520000|2021-11-15 22:15:20|206544.1|206247.1|206539.7|206242.7|206544.1|206247.1|206530.9|206233.9|3
1637014530000|2021-11-15 22:15:30|206501.2|206204.2|206501.2|206204.2|206501.2|206204.2|206501.2|206204.2|1
1637014540000|2021-11-15 22:15:40|206411.2|206114.2|206571.6|206274.6|206571.6|206274.6|206411.2|206114.2|3
1637014550000|2021-11-15 22:15:50|206494.1|206197.1|206444|206147|206494.1|206197.1|206411.2|206114.2|5
1637014560000|2021-11-15 22:16:00|206434.5|206137.5|206434.5|206137.5|206434.5|206137.5|206434.5|206137.5|1
1637014570000|2021-11-15 22:16:10|206495|206198|206579.3|206282.3|206579.3|206282.3|206462.4|206165.4|5
1637014580000|2021-11-15 22:16:20|206544.1|206247.1|206465.1|206168.1|206544.1|206247.1|206465.1|206168.1|5
1637014590000|2021-11-15 22:16:30|206467|206170|206519.7|206222.7|206519.7|206222.7|206466.3|206169.3|6
1637014600000|2021-11-15 22:16:40|206494.5|206197.5|206473.9|206176.9|206494.5|206197.5|206473.9|206176.9|2
1637014610000|2021-11-15 22:16:50|206370.8|206073.8|206370.8|206073.8|206370.8|206073.8|206370.8|206073.8|1
1637014620000|2021-11-15 22:17:00|206492.8|206195.8|206598.2|206301.2|206598.2|206301.2|206452.1|206155.1|4
1637014630000|2021-11-15 22:17:10|206476.9|206179.9|206476.9|206179.9|206476.9|206179.9|206476.9|206179.9|1
1637014640000|2021-11-15 22:17:20|206503.4|206206.4|206476.9|206179.9|206503.4|206206.4|206476.9|206179.9|2
1637014650000|2021-11-15 22:17:30|206370.8|206073.8|206423.7|206126.7|206458.5|206161.5|206370.8|206073.8|3
1637014660000|2021-11-15 22:17:40|206400.3|206103.3|206370.8|206073.8|206423.4|206126.4|206370.8|206073.8|4
1637014680000|2021-11-15 22:18:00|206506.4|206209.4|206438.5|206141.5|206506.4|206209.4|206438.5|206141.5|4
1637014690000|2021-11-15 22:18:10|206421.6|206124.6|206370.8|206073.8|206421.6|206124.6|206370.8|206073.8|2
1637014710000|2021-11-15 22:18:30|206443.2|206146.2|206420|206123|206450.2|206153.2|206420|206123|3
1637014720000|2021-11-15 22:18:40|206370.8|206073.8|206370.8|206073.8|206370.8|206073.8|206370.8|206073.8|1
1637014730000|2021-11-15 22:18:50|206434.1|206137.1|206448.6|206151.6|206475.2|206178.2|206427.1|206130.1|6
1637014740000|2021-11-15 22:19:00|206446.7|206149.7|206438.8|206141.8|206455|206158|206438.8|206141.8|3
1637014750000|2021-11-15 22:19:10|206413.8|206116.8|206425|206128|206432.8|206135.8|206413.8|206116.8|5
1637014760000|2021-11-15 22:19:20|206394.7|206097.7|206434.8|206137.8|206440.7|206143.7|206394.7|206097.7|5
1637014770000|2021-11-15 22:19:30|206430.7|206133.7|206419.4|206122.4|206430.7|206133.7|206419.4|206122.4|2
1637014780000|2021-11-15 22:19:40|206424.5|206127.5|206424.6|206127.6|206454.9|206157.9|206373.6|206076.6|4
1637014790000|2021-11-15 22:19:50|206502.3|206205.3|206432|206135|206502.3|206205.3|206432|206135|4
1637014800000|2021-11-15 22:20:00|206452.6|206155.6|206443.2|206146.2|206452.6|206155.6|206433.3|206136.3|5
1637014810000|2021-11-15 22:20:10|206400.3|206103.3|206400.3|206103.3|206400.3|206103.3|206400.3|206103.3|1
1637014820000|2021-11-15 22:20:20|206373.6|206076.6|206425.7|206128.7|206425.7|206128.7|206373.6|206076.6|2
1637014830000|2021-11-15 22:20:30|206436.6|206139.6|206373.6|206076.6|206436.6|206139.6|206373.6|206076.6|3
1637014840000|2021-11-15 22:20:40|206373.8|206076.8|206441.6|206144.6|206476|206179|206373.8|206076.8|4
1637014850000|2021-11-15 22:20:50|206442.9|206145.9|206430.2|206133.2|206442.9|206145.9|206430.2|206133.2|2
1637014860000|2021-11-15 22:21:00|206372.9|206075.9|206421.3|206124.3|206421.3|206124.3|206372.9|206075.9|2
1637014870000|2021-11-15 22:21:10|206405.1|206108.1|206372.9|206075.9|206453.5|206156.5|206372.9|206075.9|4
1637014880000|2021-11-15 22:21:20|206413.2|206116.2|206413.2|206116.2|206413.2|206116.2|206413.2|206116.2|1
1637014890000|2021-11-15 22:21:30|206372.9|206075.9|206426.6|206129.6|206426.6|206129.6|206372.9|206075.9|2
1637014900000|2021-11-15 22:21:40|206496.9|206199.9|206412.4|206115.4|206496.9|206199.9|206412.4|206115.4|4
1637014910000|2021-11-15 22:21:50|206372.9|206075.9|206372.9|206075.9|206372.9|206075.9|206372.9|206075.9|1
1637014920000|2021-11-15 22:22:00|206433.3|206136.3|206423.7|206126.7|206433.3|206136.3|206419|206122|4
1637014930000|2021-11-15 22:22:10|206403.3|206106.3|206372.9|206075.9|206403.3|206106.3|206372.9|206075.9|2
1637014950000|2021-11-15 22:22:30|206433.4|206136.4|206433.4|206136.4|206433.4|206136.4|206433.4|206136.4|1
1637014960000|2021-11-15 22:22:40|206405.1|206108.1|206372.9|206075.9|206405.1|206108.1|206372.9|206075.9|2
1637014970000|2021-11-15 22:22:50|206413.2|206116.2|206413.2|206116.2|206413.2|206116.2|206413.2|206116.2|1
1637014980000|2021-11-15 22:23:00|206372.9|206075.9|206372.9|206075.9|206372.9|206075.9|206372.9|206075.9|1
1637015010000|2021-11-15 22:23:30|206489.4|206192.4|206372.9|206075.9|206567.1|206270.1|206372.9|206075.9|3
1637015040000|2021-11-15 22:24:00|206421.3|206124.3|206421.3|206124.3|206421.3|206124.3|206421.3|206124.3|1
1637015050000|2021-11-15 22:24:10|206453.5|206156.5|206405.1|206108.1|206453.5|206156.5|206372.9|206075.9|4
1637015060000|2021-11-15 22:24:20|206505.5|206208.5|206421.4|206124.4|206505.5|206208.5|206421.4|206124.4|4
1637015070000|2021-11-15 22:24:30|206433.4|206136.4|206433.4|206136.4|206433.4|206136.4|206433.4|206136.4|1
1637015080000|2021-11-15 22:24:40|206426.6|206129.6|206440.5|206143.5|206453.7|206156.7|206405.1|206108.1|5
1637015090000|2021-11-15 22:24:50|206433.8|206136.8|206413.2|206116.2|206433.8|206136.8|206372.9|206075.9|3
1637015100000|2021-11-15 22:25:00|206399.9|206102.9|206434.6|206137.6|206452.9|206155.9|206399.9|206102.9|5
1637015110000|2021-11-15 22:25:10|206444.9|206147.9|206432.3|206135.3|206444.9|206147.9|206432.3|206135.3|2
1637015120000|2021-11-15 22:25:20|206467.5|206170.5|206447.5|206150.5|206467.5|206170.5|206443.5|206146.5|6
1637015130000|2021-11-15 22:25:30|206436.9|206139.9|206421.8|206124.8|206436.9|206139.9|206394.1|206097.1|3
1637015140000|2021-11-15 22:25:40|206405.9|206108.9|206419.7|206122.7|206425.7|206128.7|206394.7|206097.7|5
1637015150000|2021-11-15 22:25:50|206414|206117|206400.9|206103.9|206414|206117|206400.9|206103.9|2
1637015160000|2021-11-15 22:26:00|206408.4|206111.4|206400.9|206103.9|206408.4|206111.4|206400.9|206103.9|2
1637015170000|2021-11-15 22:26:10|206374.6|206077.6|206422.8|206125.8|206471|206174|206374.6|206077.6|3
1637015180000|2021-11-15 22:26:20|206374.6|206077.6|206422.1|206125.1|206422.1|206125.1|206374.6|206077.6|3
1637015190000|2021-11-15 22:26:30|206408.6|206111.6|206401.1|206104.1|206408.6|206111.6|206401.1|206104.1|2
1637015200000|2021-11-15 22:26:40|206374.9|206077.9|206374.9|206077.9|206374.9|206077.9|206374.9|206077.9|1
1637015230000|2021-11-15 22:27:10|206519.4|206222.4|206374.9|206077.9|206519.4|206222.4|206374.9|206077.9|3
1637015240000|2021-11-15 22:27:20|206375.5|206078.5|206424.7|206127.7|206424.7|206127.7|206375.5|206078.5|4
1637015250000|2021-11-15 22:27:30|206428.2|206131.2|206421.8|206124.8|206428.2|206131.2|206410.3|206113.3|4
1637015260000|2021-11-15 22:27:40|206400.7|206103.7|206394.1|206097.1|206400.7|206103.7|206394.1|206097.1|2
1637015270000|2021-11-15 22:27:50|206374.3|206077.3|206433.7|206136.7|206433.7|206136.7|206374.3|206077.3|2
1637015280000|2021-11-15 22:28:00|206394.1|206097.1|206446.1|206149.1|206519.2|206222.2|206394.1|206097.1|4
1637015290000|2021-11-15 22:28:10|206432.9|206135.9|206394.1|206097.1|206432.9|206135.9|206394.1|206097.1|3
1637015300000|2021-11-15 22:28:20|206421.8|206124.8|206421.8|206124.8|206421.8|206124.8|206421.8|206124.8|1
1637015310000|2021-11-15 22:28:30|206401.4|206104.4|206419.5|206122.5|206432.4|206135.4|206401.4|206104.4|8
1637015320000|2021-11-15 22:28:40|206426.3|206129.3|206429|206132|206432.9|206135.9|206399.7|206102.7|9
1637015330000|2021-11-15 22:28:50|206412.3|206115.3|206429.8|206132.8|206437.7|206140.7|206412.3|206115.3|6
1637015340000|2021-11-15 22:29:00|206465.8|206168.8|206436.1|206139.1|206465.8|206168.8|206429.2|206132.2|7
1637015350000|2021-11-15 22:29:10|206431.1|206134.1|206424|206127|206435.9|206138.9|206424|206127|5
1637015360000|2021-11-15 22:29:20|206423.6|206126.6|206425.9|206128.9|206431.7|206134.7|206403.4|206106.4|4
1637015370000|2021-11-15 22:29:30|206393|206096|206435.3|206138.3|206435.3|206138.3|206353.1|206056.1|6
1637015380000|2021-11-15 22:29:40|206398.3|206101.3|206417.9|206120.9|206417.9|206120.9|206377.3|206080.3|4
1637015390000|2021-11-15 22:29:50|206413.1|206116.1|206445.7|206148.7|206475.5|206178.5|206386.2|206089.2|5
1637015400000|2021-11-15 22:30:00|206451.1|206154.1|206442.6|206145.6|206451.1|206154.1|206438.8|206141.8|8
1637015410000|2021-11-15 22:30:10|206442.7|206145.7|206448.9|206151.9|206448.9|206151.9|206434|206137|12
1637015420000|2021-11-15 22:30:20|206444.3|206147.3|206443.2|206146.2|206446.7|206149.7|206439.2|206142.2|12
1637015430000|2021-11-15 22:30:30|206435.2|206138.2|206440.9|206143.9|206444.1|206147.1|206435.2|206138.2|11
1637015440000|2021-11-15 22:30:40|206443.5|206146.5|206443|206146|206443.5|206146.5|206431|206134|13
1637015450000|2021-11-15 22:30:50|206475.1|206178.1|206450.5|206153.5|206475.1|206178.1|206441|206144|10
1637015460000|2021-11-15 22:31:00|206453.9|206156.9|206444.4|206147.4|206453.9|206156.9|206443.3|206146.3|10
1637015470000|2021-11-15 22:31:10|206445.6|206148.6|206433.9|206136.9|206445.6|206148.6|206433.1|206136.1|7
1637015480000|2021-11-15 22:31:20|206426.2|206129.2|206425.9|206128.9|206444.3|206147.3|206403.9|206106.9|9
1637015490000|2021-11-15 22:31:30|206441.7|206144.7|206440.8|206143.8|206441.7|206144.7|206418.4|206121.4|4
1637015500000|2021-11-15 22:31:40|206421|206124|206450.2|206153.2|206475.4|206178.4|206421|206124|10
1637015510000|2021-11-15 22:31:50|206457.2|206160.2|206430.3|206133.3|206457.2|206160.2|206421.2|206124.2|6
1637015520000|2021-11-15 22:32:00|206441|206144|206441.1|206144.1|206443.9|206146.9|206421.5|206124.5|7
1637015530000|2021-11-15 22:32:10|206440|206143|206416.6|206119.6|206440|206143|206374|206077|5
1637015540000|2021-11-15 22:32:20|206435.8|206138.8|206425.6|206128.6|206444.1|206147.1|206425.6|206128.6|5
1637015550000|2021-11-15 22:32:30|206416.9|206119.9|206453.5|206156.5|206453.5|206156.5|206416.9|206119.9|9
1637015560000|2021-11-15 22:32:40|206504.7|206207.7|206440.8|206143.8|206504.7|206207.7|206440.8|206143.8|11
1637015570000|2021-11-15 22:32:50|206442|206145|206438|206141|206448.3|206151.3|206431.3|206134.3|9
1637015580000|2021-11-15 22:33:00|206445.9|206148.9|206438.5|206141.5|206445.9|206148.9|206437.2|206140.2|11
1637015590000|2021-11-15 22:33:10|206430.1|206133.1|206438.9|206141.9|206444.3|206147.3|206430.1|206133.1|4
1637015600000|2021-11-15 22:33:20|206438.6|206141.6|206439.8|206142.8|206445.2|206148.2|206417.5|206120.5|7
1637015610000|2021-11-15 22:33:30|206444.6|206147.6|206435.6|206138.6|206472.2|206175.2|206421.7|206124.7|8
1637015620000|2021-11-15 22:33:40|206434|206137|206441.9|206144.9|206457.1|206160.1|206434|206137|7
1637015630000|2021-11-15 22:33:50|206435.7|206138.7|206444.7|206147.7|206452.3|206155.3|206435.7|206138.7|7
1637015640000|2021-11-15 22:34:00|206448.4|206151.4|206443.1|206146.1|206448.4|206151.4|206437.1|206140.1|5
1637015650000|2021-11-15 22:34:10|206438.3|206141.3|206447.4|206150.4|206456.8|206159.8|206432.1|206135.1|8
1637015660000|2021-11-15 22:34:20|206441.2|206144.2|206440|206143|206441.2|206144.2|206411.2|206114.2|4
1637015670000|2021-11-15 22:34:30|206481.7|206184.7|206455.8|206158.8|206484.6|206187.6|206455.8|206158.8|6
1637015680000|2021-11-15 22:34:40|206461.6|206164.6|206433.6|206136.6|206461.6|206164.6|206430.3|206133.3|7
1637015690000|2021-11-15 22:34:50|206457.8|206160.8|206447.4|206150.4|206457.8|206160.8|206446.9|206149.9|7
1637015700000|2021-11-15 22:35:00|206440.6|206143.6|206448.3|206151.3|206448.3|206151.3|206435.4|206138.4|5
1637015710000|2021-11-15 22:35:10|206457.6|206160.6|206452.6|206155.6|206460.1|206163.1|206440.4|206143.4|8
1637015720000|2021-11-15 22:35:20|206448.3|206151.3|206427.9|206130.9|206448.3|206151.3|206426.7|206129.7|7
1637015730000|2021-11-15 22:35:30|206430.3|206133.3|206438.5|206141.5|206446.2|206149.2|206430.3|206133.3|7
1637015740000|2021-11-15 22:35:40|206436.6|206139.6|206447.2|206150.2|206449|206152|206434.6|206137.6|6
1637015750000|2021-11-15 22:35:50|206445.2|206148.2|206451.3|206154.3|206457.5|206160.5|206445.2|206148.2|8
1637015760000|2021-11-15 22:36:00|206448.2|206151.2|206447.7|206150.7|206448.2|206151.2|206437.7|206140.7|5
1637015770000|2021-11-15 22:36:10|206444|206147|206447.9|206150.9|206464.1|206167.1|206444|206147|7
1637015780000|2021-11-15 22:36:20|206476.1|206179.1|206452.1|206155.1|206476.1|206179.1|206452.1|206155.1|5
1637015790000|2021-11-15 22:36:30|206452.9|206155.9|206470.7|206173.7|206470.7|206173.7|206452.9|206155.9|6
1637015800000|2021-11-15 22:36:40|206454.4|206157.4|206455.4|206158.4|206458.5|206161.5|206448.6|206151.6|7
1637015810000|2021-11-15 22:36:50|206454.3|206157.3|206442.8|206145.8|206454.3|206157.3|206442.8|206145.8|5
1637015820000|2021-11-15 22:37:00|206470.3|206173.3|206446.6|206149.6|206470.3|206173.3|206441.9|206144.9|8
1637015830000|2021-11-15 22:37:10|206445.9|206148.9|206468.9|206171.9|206493.5|206196.5|206438.2|206141.2|8
1637015840000|2021-11-15 22:37:20|206460.1|206163.1|206456.3|206159.3|206460.1|206163.1|206454.5|206157.5|6
1637015850000|2021-11-15 22:37:30|206456.5|206159.5|206453.1|206156.1|206465.2|206168.2|206453.1|206156.1|12
1637015860000|2021-11-15 22:37:40|206451.3|206154.3|206449|206152|206452.2|206155.2|206447.2|206150.2|8
1637015870000|2021-11-15 22:37:50|206467.5|206170.5|206451.4|206154.4|206467.5|206170.5|206451.4|206154.4|7
1637015880000|2021-11-15 22:38:00|206456.5|206159.5|206450.1|206153.1|206458.8|206161.8|206450.1|206153.1|6
1637015890000|2021-11-15 22:38:10|206487.4|206190.4|206471.8|206174.8|206487.4|206190.4|206471.8|206174.8|5
1637015900000|2021-11-15 22:38:20|206466.8|206169.8|206465.1|206168.1|206474.8|206177.8|206464.3|206167.3|6
1637015910000|2021-11-15 22:38:30|206449.9|206152.9|206454.4|206157.4|206464.9|206167.9|206449.9|206152.9|7
1637015920000|2021-11-15 22:38:40|206455.5|206158.5|206444.9|206147.9|206461.4|206164.4|206444.9|206147.9|8
1637015930000|2021-11-15 22:38:50|206464.9|206167.9|206445.9|206148.9|206464.9|206167.9|206445.9|206148.9|7
1637015940000|2021-11-15 22:39:00|206447.9|206150.9|206468.6|206171.6|206479.5|206182.5|206442.6|206145.6|5
1637015950000|2021-11-15 22:39:10|206460|206163|206452|206155|206480|206183|206452|206155|12
1637015960000|2021-11-15 22:39:20|206454.2|206157.2|206455.8|206158.8|206460.7|206163.7|206454.2|206157.2|5
1637015970000|2021-11-15 22:39:30|206458.2|206161.2|206460.9|206163.9|206460.9|206163.9|206455.7|206158.7|6
1637015980000|2021-11-15 22:39:40|206457.7|206160.7|206445.8|206148.8|206457.7|206160.7|206445.8|206148.8|5
1637015990000|2021-11-15 22:39:50|206470.7|206173.7|206454.6|206157.6|206470.7|206173.7|206454.6|206157.6|7
1637016000000|2021-11-15 22:40:00|206487.3|206190.3|206467.3|206170.3|206487.3|206190.3|206458.3|206161.3|8
1637016010000|2021-11-15 22:40:10|206462.4|206165.4|206451.9|206154.9|206475|206178|206451.9|206154.9|7
1637016020000|2021-11-15 22:40:20|206453.4|206156.4|206452.8|206155.8|206459.9|206162.9|206452.8|206155.8|5
1637016030000|2021-11-15 22:40:30|206442.9|206145.9|206451.7|206154.7|206453.2|206156.2|206442.9|206145.9|12
1637016040000|2021-11-15 22:40:40|206449.5|206152.5|206450.2|206153.2|206466.7|206169.7|206449.5|206152.5|6
1637016050000|2021-11-15 22:40:50|206453.2|206156.2|206461.2|206164.2|206493.3|206196.3|206450.9|206153.9|9
1637016060000|2021-11-15 22:41:00|206455.2|206158.2|206458.6|206161.6|206461.7|206164.7|206455.2|206158.2|4
1637016070000|2021-11-15 22:41:10|206459.3|206162.3|206453.4|206156.4|206465.6|206168.6|206453.4|206156.4|9
1637016080000|2021-11-15 22:41:20|206453.2|206156.2|206444.4|206147.4|206453.2|206156.2|206444.4|206147.4|3
1637016090000|2021-11-15 22:41:30|206437.7|206140.7|206454.6|206157.6|206461.9|206164.9|206437.7|206140.7|6
1637016100000|2021-11-15 22:41:40|206453.6|206156.6|206446.8|206149.8|206453.6|206156.6|206432.9|206135.9|10
1637016110000|2021-11-15 22:41:50|206471.2|206174.2|206445.7|206148.7|206471.2|206174.2|206444.6|206147.6|8
1637016120000|2021-11-15 22:42:00|206446.4|206149.4|206446.4|206149.4|206464.3|206167.3|206445.8|206148.8|14
1637016130000|2021-11-15 22:42:10|206448.3|206151.3|206449.1|206152.1|206449.8|206152.8|206444|206147|11
1637016140000|2021-11-15 22:42:20|206461.8|206164.8|206451.1|206154.1|206461.8|206164.8|206444.2|206147.2|11
1637016150000|2021-11-15 22:42:30|206450.2|206153.2|206441.9|206144.9|206453.4|206156.4|206441.9|206144.9|6
1637016160000|2021-11-15 22:42:40|206436.8|206139.8|206463.2|206166.2|206475.8|206178.8|206436.8|206139.8|13
1637016170000|2021-11-15 22:42:50|206457.9|206160.9|206448.5|206151.5|206460.4|206163.4|206441.4|206144.4|10
1637016180000|2021-11-15 22:43:00|206446.2|206149.2|206445.8|206148.8|206450.5|206153.5|206443.3|206146.3|9
1637016190000|2021-11-15 22:43:10|206445.1|206148.1|206438.6|206141.6|206451.4|206154.4|206438.6|206141.6|10
1637016200000|2021-11-15 22:43:20|206466.4|206169.4|206450.9|206153.9|206466.4|206169.4|206444.4|206147.4|7
1637016210000|2021-11-15 22:43:30|206448.9|206151.9|206441.9|206144.9|206451.4|206154.4|206441.9|206144.9|8
1637016220000|2021-11-15 22:43:40|206467.6|206170.6|206446.2|206149.2|206467.6|206170.6|206446.2|206149.2|10
1637016230000|2021-11-15 22:43:50|206449.3|206152.3|206463.6|206166.6|206467.8|206170.8|206449.3|206152.3|12
1637016240000|2021-11-15 22:44:00|206459.7|206162.7|206449.6|206152.6|206462.3|206165.3|206449.5|206152.5|11
1637016250000|2021-11-15 22:44:10|206440.3|206143.3|206438.3|206141.3|206445.4|206148.4|206438.3|206141.3|9
1637016260000|2021-11-15 22:44:20|206435.3|206138.3|206449.5|206152.5|206456.9|206159.9|206435.3|206138.3|10
1637016270000|2021-11-15 22:44:30|206447.7|206150.7|206466.2|206169.2|206470.5|206173.5|206444.2|206147.2|9
1637016280000|2021-11-15 22:44:40|206456.3|206159.3|206455.5|206158.5|206474.5|206177.5|206455.5|206158.5|6
1637016290000|2021-11-15 22:44:50|206452.7|206155.7|206454.6|206157.6|206458.8|206161.8|206452.3|206155.3|13
1637016300000|2021-11-15 22:45:00|206459.9|206162.9|206458.7|206161.7|206480.8|206183.8|206457.4|206160.4|13
1637016310000|2021-11-15 22:45:10|206450.5|206153.5|206476.4|206179.4|206476.4|206179.4|206449.8|206152.8|8
1637016320000|2021-11-15 22:45:20|206467.6|206170.6|206466.6|206169.6|206470.7|206173.7|206459.3|206162.3|10
1637016330000|2021-11-15 22:45:30|206479.2|206182.2|206475.3|206178.3|206489.1|206192.1|206474.3|206177.3|6
1637016340000|2021-11-15 22:45:40|206458.7|206161.7|206466.6|206169.6|206478.5|206181.5|206456.5|206159.5|13
1637016350000|2021-11-15 22:45:50|206466.4|206169.4|206461.7|206164.7|206475.4|206178.4|206459.2|206162.2|10
1637016360000|2021-11-15 22:46:00|206445.3|206148.3|206476.6|206179.6|206476.6|206179.6|206445.3|206148.3|7
1637016370000|2021-11-15 22:46:10|206466.6|206169.6|206453.5|206156.5|206469.4|206172.4|206451.6|206154.6|9
1637016380000|2021-11-15 22:46:20|206424.5|206127.5|206450.5|206153.5|206498.6|206201.6|206424.5|206127.5|10
1637016390000|2021-11-15 22:46:30|206467|206170|206464.1|206167.1|206467|206170|206453.8|206156.8|13
1637016400000|2021-11-15 22:46:40|206460.8|206163.8|206459|206162|206469.5|206172.5|206459|206162|8
1637016410000|2021-11-15 22:46:50|206455.5|206158.5|206446.3|206149.3|206455.5|206158.5|206444.3|206147.3|6
1637016420000|2021-11-15 22:47:00|206442.6|206145.6|206443.7|206146.7|206445.7|206148.7|206442.6|206145.6|5
1637016430000|2021-11-15 22:47:10|206441.7|206144.7|206450.6|206153.6|206454.1|206157.1|206436.4|206139.4|8
1637016440000|2021-11-15 22:47:20|206448|206151|206461|206164|206479.6|206182.6|206448|206151|6
1637016450000|2021-11-15 22:47:30|206462|206165|206465.6|206168.6|206470.1|206173.1|206460|206163|6
1637016460000|2021-11-15 22:47:40|206464.3|206167.3|206456.8|206159.8|206464.8|206167.8|206454.9|206157.9|4
1637016470000|2021-11-15 22:47:50|206444.5|206147.5|206454.9|206157.9|206466.5|206169.5|206444.5|206147.5|7
1637016480000|2021-11-15 22:48:00|206455.3|206158.3|206440.2|206143.2|206455.4|206158.4|206440.2|206143.2|3
1637016490000|2021-11-15 22:48:10|206437.8|206140.8|206471|206174|206514.7|206217.7|206437.6|206140.6|5
1637016500000|2021-11-15 22:48:20|206470.1|206173.1|206475.6|206178.6|206476.2|206179.2|206470.1|206173.1|3
1637016510000|2021-11-15 22:48:30|206455.6|206158.6|206455.6|206158.6|206465.6|206168.6|206455.6|206158.6|3
1637016520000|2021-11-15 22:48:40|206432.3|206135.3|206432.3|206135.3|206432.3|206135.3|206432.3|206135.3|1
1637016530000|2021-11-15 22:48:50|206482.2|206185.2|206456|206159|206482.2|206185.2|206456|206159|3
1637016540000|2021-11-15 22:49:00|206467.8|206170.8|206448.5|206151.5|206467.8|206170.8|206433.5|206136.5|6
1637016550000|2021-11-15 22:49:10|206518.4|206221.4|206462.5|206165.5|206518.4|206221.4|206462.5|206165.5|7
1637016560000|2021-11-15 22:49:20|206463.7|206166.7|206462.5|206165.5|206465.2|206168.2|206462.5|206165.5|3
1637016570000|2021-11-15 22:49:30|206463.4|206166.4|206457.3|206160.3|206463.4|206166.4|206457.3|206160.3|4
1637016580000|2021-11-15 22:49:40|206451.2|206154.2|206433.5|206136.5|206451.2|206154.2|206433.5|206136.5|2
1637016590000|2021-11-15 22:49:50|206462.2|206165.2|206456.3|206159.3|206463.4|206166.4|206455|206158|6
1637016600000|2021-11-15 22:50:00|206446.1|206149.1|206466.8|206169.8|206524.6|206227.6|206441.2|206144.2|5
1637016610000|2021-11-15 22:50:10|206464.3|206167.3|206465.7|206168.7|206484.6|206187.6|206464.3|206167.3|7
1637016620000|2021-11-15 22:50:20|206466.6|206169.6|206455|206158|206466.6|206169.6|206455|206158|4
1637016630000|2021-11-15 22:50:30|206453.4|206156.4|206448.5|206151.5|206453.4|206156.4|206444.6|206147.6|4
1637016640000|2021-11-15 22:50:40|206450.7|206153.7|206452.8|206155.8|206460.5|206163.5|206447.8|206150.8|6
1637016650000|2021-11-15 22:50:50|206467.6|206170.6|206453.2|206156.2|206467.6|206170.6|206453.1|206156.1|6
1637016660000|2021-11-15 22:51:00|206492.1|206195.1|206468.6|206171.6|206492.1|206195.1|206468.3|206171.3|4
1637016670000|2021-11-15 22:51:10|206466.8|206169.8|206462.9|206165.9|206466.8|206169.8|206462.9|206165.9|3
1637016680000|2021-11-15 22:51:20|206465.2|206168.2|206459.6|206162.6|206465.2|206168.2|206458.1|206161.1|7
1637016690000|2021-11-15 22:51:30|206457.3|206160.3|206442.2|206145.2|206457.3|206160.3|206442.2|206145.2|4
1637016700000|2021-11-15 22:51:40|206440.3|206143.3|206443.6|206146.6|206446.9|206149.9|206440.3|206143.3|3
1637016710000|2021-11-15 22:51:50|206442.3|206145.3|206483.7|206186.7|206516.8|206219.8|206442.3|206145.3|5
1637016720000|2021-11-15 22:52:00|206471.4|206174.4|206449.7|206152.7|206471.4|206174.4|206445.6|206148.6|5
1637016730000|2021-11-15 22:52:10|206443.8|206146.8|206456.3|206159.3|206461.6|206164.6|206443.8|206146.8|6
1637016740000|2021-11-15 22:52:20|206456.8|206159.8|206454.4|206157.4|206456.8|206159.8|206452.4|206155.4|4
1637016750000|2021-11-15 22:52:30|206443.9|206146.9|206447.6|206150.6|206447.6|206150.6|206443.1|206146.1|4
1637016760000|2021-11-15 22:52:40|206443.9|206146.9|206458.5|206161.5|206465.4|206168.4|206443.9|206146.9|4
1637016770000|2021-11-15 22:52:50|206494.3|206197.3|206474.6|206177.6|206494.3|206197.3|206474.6|206177.6|3
1637016780000|2021-11-15 22:53:00|206482.8|206185.8|206474.6|206177.6|206482.8|206185.8|206474.6|206177.6|2
1637016790000|2021-11-15 22:53:10|206433.7|206136.7|206489.4|206192.4|206498.3|206201.3|206433.7|206136.7|5
1637016800000|2021-11-15 22:53:20|206480|206183|206448.6|206151.6|206485.5|206188.5|206444.1|206147.1|10
1637016810000|2021-11-15 22:53:30|206450.6|206153.6|206488.3|206191.3|206522.9|206225.9|206447.3|206150.3|10
1637016820000|2021-11-15 22:53:40|206485|206188|206481.6|206184.6|206507.5|206210.5|206469.4|206172.4|14
1637016830000|2021-11-15 22:53:50|206519.5|206222.5|206477.9|206180.9|206519.5|206222.5|206477.9|206180.9|12
1637016840000|2021-11-15 22:54:00|206478.3|206181.3|206514.7|206217.7|206514.7|206217.7|206478.3|206181.3|14
1637016850000|2021-11-15 22:54:10|206512.7|206215.7|206484.5|206187.5|206512.7|206215.7|206483.9|206186.9|9
1637016860000|2021-11-15 22:54:20|206440.4|206143.4|206451.2|206154.2|206543.1|206246.1|206440.4|206143.4|7
1637016870000|2021-11-15 22:54:30|206444.5|206147.5|206515|206218|206515|206218|206444.1|206147.1|5
1637016880000|2021-11-15 22:54:40|206538|206241|206458|206161|206538|206241|206458|206161|8
1637016890000|2021-11-15 22:54:50|206460.1|206163.1|206525.7|206228.7|206525.7|206228.7|206446.3|206149.3|5
1637016900000|2021-11-15 22:55:00|206500|206203|206468.6|206171.6|206500|206203|206468.6|206171.6|7
1637016910000|2021-11-15 22:55:10|206468.4|206171.4|206534.9|206237.9|206534.9|206237.9|206446|206149|9
1637016920000|2021-11-15 22:55:20|206482.2|206185.2|206478.9|206181.9|206489.3|206192.3|206478.9|206181.9|3
1637016930000|2021-11-15 22:55:30|206444.8|206147.8|206520.1|206223.1|206520.1|206223.1|206442.3|206145.3|8
1637016940000|2021-11-15 22:55:40|206501|206204|206483.1|206186.1|206501|206204|206476|206179|10
1637016950000|2021-11-15 22:55:50|206476.9|206179.9|206480.4|206183.4|206493.3|206196.3|206474.5|206177.5|6
1637016960000|2021-11-15 22:56:00|206476.2|206179.2|206440.4|206143.4|206476.2|206179.2|206440.4|206143.4|4
1637016970000|2021-11-15 22:56:10|206438.5|206141.5|206468|206171|206486.5|206189.5|206438.5|206141.5|3
1637016980000|2021-11-15 22:56:20|206525|206228|206443.6|206146.6|206525|206228|206440.2|206143.2|8
1637016990000|2021-11-15 22:56:30|206476.6|206179.6|206520.2|206223.2|206534.2|206237.2|206476.6|206179.6|9
1637017000000|2021-11-15 22:56:40|206507.1|206210.1|206503.8|206206.8|206533.7|206236.7|206496.3|206199.3|10
1637017010000|2021-11-15 22:56:50|206496|206199|206512.1|206215.1|206520.7|206223.7|206491.5|206194.5|8
1637017020000|2021-11-15 22:57:00|206492.3|206195.3|206531.4|206234.4|206531.4|206234.4|206490.7|206193.7|5
1637017030000|2021-11-15 22:57:10|206507.3|206210.3|206447.1|206150.1|206507.3|206210.3|206420.1|206123.1|8
1637017040000|2021-11-15 22:57:20|206440.5|206143.5|206499.3|206202.3|206513.9|206216.9|206440.5|206143.5|11
1637017050000|2021-11-15 22:57:30|206526.9|206229.9|206518|206221|206526.9|206229.9|206487.7|206190.7|14
1637017060000|2021-11-15 22:57:40|206502.5|206205.5|206503.2|206206.2|206503.2|206206.2|206470.1|206173.1|12
1637017070000|2021-11-15 22:57:50|206512|206215|206489|206192|206512|206215|206475.5|206178.5|10
1637017080000|2021-11-15 22:58:00|206463.7|206166.7|206471.3|206174.3|206563.4|206266.4|206463.7|206166.7|10
1637017090000|2021-11-15 22:58:10|206465.9|206168.9|206470.9|206173.9|206497.9|206200.9|206461.8|206164.8|13
1637017100000|2021-11-15 22:58:20|206501.8|206204.8|206458.1|206161.1|206501.8|206204.8|206458.1|206161.1|13
1637017110000|2021-11-15 22:58:30|206451.4|206154.4|206456.8|206159.8|206456.8|206159.8|206450|206153|11
1637017120000|2021-11-15 22:58:40|206457.1|206160.1|206469.1|206172.1|206485.1|206188.1|206457.1|206160.1|6
1637017130000|2021-11-15 22:58:50|206461.9|206164.9|206462.3|206165.3|206462.7|206165.7|206461.2|206164.2|5
1637017140000|2021-11-15 22:59:00|206524.1|206227.1|206469.7|206172.7|206524.1|206227.1|206469.6|206172.6|12
1637017150000|2021-11-15 22:59:10|206424.9|206127.9|206466.2|206169.2|206556.6|206259.6|206424.9|206127.9|7
1637017160000|2021-11-15 22:59:20|206468.3|206171.3|206463.1|206166.1|206495.5|206198.5|206459.7|206162.7|6
1637017170000|2021-11-15 22:59:30|206458.7|206161.7|206457.7|206160.7|206468.7|206171.7|206457.6|206160.6|6
1637017180000|2021-11-15 22:59:40|206458.4|206161.4|206424.1|206127.1|206458.8|206161.8|206424.1|206127.1|3
1637017190000|2021-11-15 22:59:50|206433.7|206136.7|206428.6|206131.6|206492.8|206195.8|206415.4|206118.4|6
1637017200000|2021-11-15 23:00:00|206445.5|206148.5|206407.4|206110.4|206482.3|206185.3|206401.1|206104.1|38
1637017210000|2021-11-15 23:00:10|206424.5|206127.5|206398.8|206102.1|206455.3|206200.1|206271.7|206010.1|33
1637017220000|2021-11-15 23:00:20|206417.4|206120.4|206341.7|206044.7|206417.4|206173|206323|206044.7|29
1637017230000|2021-11-15 23:00:30|206348.5|206051.5|206371.9|206074.9|206380.2|206083.2|206331.2|206034.2|28
1637017240000|2021-11-15 23:00:40|206369.1|206072.1|206358|206061|206380.4|206083.4|206354.1|206057.1|18
1637017250000|2021-11-15 23:00:50|206357.2|206060.2|206377.5|206080.5|206377.5|206080.5|206355.1|206058.1|24
1637017260000|2021-11-15 23:01:00|206377.4|206080.4|206377.5|206080.5|206387.6|206090.6|206291.1|205994.1|26
1637017270000|2021-11-15 23:01:10|206378.9|206081.9|206376.9|206113.7|206394.8|206113.7|206373.5|206080.2|25
1637017280000|2021-11-15 23:01:20|206370.8|206114.9|206384.9|206093.2|206392.7|206114.9|206370.8|206090.9|19
1637017290000|2021-11-15 23:01:30|206385.8|206093.6|206391.4|206094.4|206392.8|206118.8|206372.4|206093.6|22
1637017300000|2021-11-15 23:01:40|206390.4|206098|206390.5|206093.5|206408.3|206163.2|206288.6|206084.9|21
1637017310000|2021-11-15 23:01:50|206292.9|206142.9|206379.7|206088|206382.8|206169.7|206292.7|206077.8|19
1637017320000|2021-11-15 23:02:00|206389.5|206092.5|206388.7|206091.7|206399.9|206102.9|206388.4|206091.4|21
1637017330000|2021-11-15 23:02:10|206387|206090|206382|206085|206392.2|206095.2|206375.8|206085|20
1637017340000|2021-11-15 23:02:20|206376.1|206096.8|206396.8|206099.8|206397.7|206101.3|206376.1|206087.5|18
1637017350000|2021-11-15 23:02:30|206396.1|206099.1|206382.5|206085.5|206405.1|206108.1|206371|206085.5|23
1637017360000|2021-11-15 23:02:40|206383.1|206086.1|206305.6|206155.6|206385.6|206184|206305.6|206086.1|17
1637017370000|2021-11-15 23:02:50|206307.4|206157.4|206308.5|206158.5|206328|206178|206295|206145|15
1637017380000|2021-11-15 23:03:00|206279.5|206129.5|206359.7|206069.9|206374.4|206158.1|206279.5|206025.6|28
1637017390000|2021-11-15 23:03:10|206355.9|206059|206362.9|206065.9|206380.6|206083.6|206331.6|206059|24
1637017400000|2021-11-15 23:03:20|206248.5|206098.5|206316.2|206019.2|206338.8|206098.5|206212.4|206007.9|33
1637017410000|2021-11-15 23:03:30|206311.3|206018.2|206299.4|206028.6|206313.8|206098.8|206220.2|206009.4|23
1637017420000|2021-11-15 23:03:40|206293.7|206030|206242.5|206092.5|206315.4|206095.8|206238|206030|16
1637017430000|2021-11-15 23:03:50|206242.4|206092.4|206236.4|206086.4|206245.2|206095.2|206233.4|206083.4|20
1637017440000|2021-11-15 23:04:00|206236.9|206086.9|206232.5|206082.5|206330.8|206093.9|206228.9|206029.6|21
1637017450000|2021-11-15 23:04:10|206231|206081|206231.9|206081.9|206244|206094|206227.8|206077.8|20
1637017460000|2021-11-15 23:04:20|206231.2|206081.2|206234.9|206084.9|206301.8|206096.4|206231.2|206036|14
1637017470000|2021-11-15 23:04:30|206230.8|206080.8|206229.9|206079.9|206235|206085|206229.9|206079.9|11
1637017480000|2021-11-15 23:04:40|206230.2|206080.2|206235.5|206085.5|206294.3|206090.4|206230.2|206037.2|10
1637017490000|2021-11-15 23:04:50|206236.5|206086.5|206223.8|206073.8|206236.5|206086.5|206223.2|206073.2|9
1637017500000|2021-11-15 23:05:00|206241.5|206091.5|206177.4|206027.4|206241.8|206091.8|206175.4|206025.4|21
1637017510000|2021-11-15 23:05:10|206179.5|206029.5|206183.1|206033.1|206187.7|206037.7|206173.7|206023.7|28
1637017520000|2021-11-15 23:05:20|206183.7|206033.7|206180.6|206030.6|206187.3|206037.3|206179.7|206029.7|20
1637017530000|2021-11-15 23:05:30|206181.4|206031.4|206173.1|206023.1|206181.6|206031.6|206170.6|206020.6|5
1637017540000|2021-11-15 23:05:40|206174.3|206024.3|206174.3|206024.3|206174.5|206024.5|206170.3|206020.3|8
1637017550000|2021-11-15 23:05:50|206179.3|206029.3|206166.9|206016.9|206181.3|206031.3|206166.9|206016.9|11
1637017560000|2021-11-15 23:06:00|206167.3|206017.3|206177.5|206027.5|206187.4|206037.4|206167.3|206017.3|11
1637017570000|2021-11-15 23:06:10|206174.1|206024.1|206186.3|206036.3|206196.9|206046.9|206173.3|206023.3|15
1637017580000|2021-11-15 23:06:20|206186.9|206036.9|206193|206043|206193|206043|206186.9|206036.9|14
1637017590000|2021-11-15 23:06:30|206195.4|206045.4|206191.6|206041.6|206196.5|206046.5|206188.3|206038.3|9
1637017600000|2021-11-15 23:06:40|206193.5|206043.5|206176.1|206026.1|206193.5|206043.5|206162.4|206012.4|11
1637017610000|2021-11-15 23:06:50|206175.5|206025.5|206177.9|206027.9|206189.3|206039.3|206175.5|206025.5|10
1637017620000|2021-11-15 23:07:00|206181.1|206031.1|206183.3|206033.3|206189.2|206039.2|206181.1|206031.1|8
1637017630000|2021-11-15 23:07:10|206183.4|206033.4|206184.7|206034.7|206186.2|206036.2|206182.1|206032.1|10
1637017640000|2021-11-15 23:07:20|206183|206033|206178|206028|206186.9|206036.9|206170.1|206020.1|13
1637017650000|2021-11-15 23:07:30|206167.5|206017.5|206171.8|206021.8|206171.8|206021.8|206159.3|206009.3|17
1637017660000|2021-11-15 23:07:40|206167.1|206017.1|206180.5|206030.5|206186.1|206036.1|206167.1|206017.1|15
1637017670000|2021-11-15 23:07:50|206181.5|206031.5|206180.3|206030.3|206183|206033|206178.4|206028.4|11
1637017680000|2021-11-15 23:08:00|206180.2|206030.2|206170.9|206020.9|206180.2|206030.2|206165.6|206015.6|20
1637017690000|2021-11-15 23:08:10|206170.4|206020.4|206174|206024|206179.6|206029.6|206169.3|206019.3|18
1637017700000|2021-11-15 23:08:20|206173.6|206023.6|206177.6|206027.6|206195.3|206045.3|206172.5|206022.5|22
1637017710000|2021-11-15 23:08:30|206179.3|206029.3|206179.8|206029.8|206180.9|206030.9|206178.9|206028.9|5
1637017720000|2021-11-15 23:08:40|206179.2|206029.2|206179.5|206029.5|206180.1|206030.1|206177.3|206027.3|7
1637017730000|2021-11-15 23:08:50|206185.4|206035.4|206182.1|206032.1|206185.4|206035.4|206179.1|206029.1|8
1637017740000|2021-11-15 23:09:00|206254|205999|206198.3|206048.3|206254|206056|206194.7|205999|8
1637017750000|2021-11-15 23:09:10|206199.3|206049.3|206179.9|206029.9|206199.3|206049.3|206179.8|206029.8|9
1637017760000|2021-11-15 23:09:20|206178.1|206028.1|206187.1|206037.1|206188.8|206038.8|206178.1|206028.1|7
1637017770000|2021-11-15 23:09:30|206186.2|206036.2|206169.4|206019.4|206186.2|206036.2|206168.7|206018.7|15
1637017780000|2021-11-15 23:09:40|206168.8|206018.8|206172.9|206022.9|206174.1|206024.1|206168.8|206018.8|7
1637017790000|2021-11-15 23:09:50|206174.2|206024.2|206180.7|206030.7|206182.1|206032.1|206173.4|206023.4|9
1637017800000|2021-11-15 23:10:00|206179.2|206029.2|206182.1|206032.1|206182.1|206032.1|206178.2|206028.2|11
1637017810000|2021-11-15 23:10:10|206182|206032|206177.8|206027.8|206185.7|206035.7|206176.6|206026.6|10
1637017820000|2021-11-15 23:10:20|206177.1|206027.1|206177.3|206027.3|206177.4|206027.4|206172.7|206022.7|13
1637017830000|2021-11-15 23:10:30|206175.9|206025.9|206183.1|206033.1|206186.8|206036.8|206175.9|206025.9|5
1637017840000|2021-11-15 23:10:40|206188.1|206038.1|206176|206026|206190.2|206040.2|206176|206026|9
1637017850000|2021-11-15 23:10:50|206175.6|206025.6|206178.3|206028.3|206180.4|206030.4|206175.6|206025.6|8
1637017860000|2021-11-15 23:11:00|206177.8|206027.8|206175.7|206025.7|206181.8|206031.8|206175.2|206025.2|10
1637017870000|2021-11-15 23:11:10|206175.8|206025.8|206171.4|206021.4|206175.8|206025.8|206171.1|206021.1|9
1637017880000|2021-11-15 23:11:20|206171.3|206021.3|206167.9|206017.9|206242.4|206035.3|206152.6|205972.3|23
1637017890000|2021-11-15 23:11:30|206163.7|206013.7|206166.3|206016.3|206182.6|206032.6|206160.5|206010.5|21
1637017900000|2021-11-15 23:11:40|206164.4|206014.4|206161.2|206011.2|206164.4|206014.4|206159.6|206009.6|19
1637017910000|2021-11-15 23:11:50|206161.7|206011.7|206201|206051|206259.5|206061.7|206153.8|206003.8|20
1637017920000|2021-11-15 23:12:00|206196.4|206046.4|206196.8|206046.8|206200.9|206050.9|206189.5|206039.5|13
1637017930000|2021-11-15 23:12:10|206194|206044|206200.6|206050.6|206200.6|206050.6|206186.8|206036.8|9
1637017940000|2021-11-15 23:12:20|206200.5|206050.5|206183.4|206033.4|206206.2|206056.2|206180.5|206030.5|11
1637017950000|2021-11-15 23:12:30|206183.3|206033.3|206182.5|206032.5|206185.2|206035.2|206181.4|206031.4|10
1637017960000|2021-11-15 23:12:40|206178.5|206028.5|206182.7|206032.7|206189.1|206039.1|206171.4|206021.4|11
1637017970000|2021-11-15 23:12:50|206182.9|206032.9|206179.6|206029.6|206182.9|206032.9|206175.7|206025.7|9
1637017980000|2021-11-15 23:13:00|206178.1|206028.1|206181.1|206031.1|206182.8|206032.8|206178.1|206028.1|8
1637017990000|2021-11-15 23:13:10|206179.4|206029.4|206181.2|206031.2|206182|206032|206178.8|206028.8|8
1637018000000|2021-11-15 23:13:20|206178|206028|206172.8|206022.8|206178|206028|206172.8|206022.8|4
1637018010000|2021-11-15 23:13:30|206172.1|206022.1|206180.2|206030.2|206180.7|206030.7|206172.1|206022.1|6
1637018020000|2021-11-15 23:13:40|206177.5|206027.5|206184.6|206034.6|206184.6|206034.6|206176.7|206026.7|7
1637018030000|2021-11-15 23:13:50|206180.7|206030.7|206176.4|206026.4|206180.7|206030.7|206176.4|206026.4|5
1637018040000|2021-11-15 23:14:00|206183.6|206033.6|206179.4|206029.4|206183.6|206033.6|206179|206029|7
1637018050000|2021-11-15 23:14:10|206178.4|206028.4|206176.2|206026.2|206182.5|206032.5|206176.2|206026.2|9
1637018060000|2021-11-15 23:14:20|206177.2|206027.2|206173.7|206023.7|206177.2|206027.2|206173.7|206023.7|7
1637018070000|2021-11-15 23:14:30|206172|206022|206185.5|206035.5|206186|206036|206172|206022|4
1637018080000|2021-11-15 23:14:40|206184.5|206034.5|206180.8|206030.8|206186.4|206036.4|206179.5|206029.5|8
1637018090000|2021-11-15 23:14:50|206183.2|206033.2|206176.3|206026.3|206186.8|206036.8|206176.3|206026.3|5
1637018100000|2021-11-15 23:15:00|206198.9|206048.9|206221|206071|206249.9|206086.4|206188.8|205997.8|19
1637018110000|2021-11-15 23:15:10|206225.1|206075.1|206224.8|206074.8|206225.4|206075.4|206213.7|206063.7|14
1637018120000|2021-11-15 23:15:20|206222.6|206072.6|206222.4|206072.4|206228.4|206078.4|206222.4|206072.4|15
1637018130000|2021-11-15 23:15:30|206222.8|206072.8|206216.1|206066.1|206222.8|206072.8|206214.9|206064.9|9
1637018140000|2021-11-15 23:15:40|206216.2|206066.2|206222.3|206072.3|206225.6|206075.6|206216.2|206066.2|12
1637018150000|2021-11-15 23:15:50|206222.8|206072.8|206219|206069|206222.8|206072.8|206209.1|206059.1|10
1637018160000|2021-11-15 23:16:00|206218|206068|206227.6|206077.6|206232.8|206082.8|206217.9|206067.9|11
1637018170000|2021-11-15 23:16:10|206225.4|206075.4|206224.8|206074.8|206227|206077|206223.6|206073.6|8
1637018180000|2021-11-15 23:16:20|206224|206074|206226.6|206076.6|206227.7|206077.7|206222.5|206072.5|8
1637018190000|2021-11-15 23:16:30|206229|206079|206218.7|206068.7|206229|206079|206218.3|206068.3|6
1637018200000|2021-11-15 23:16:40|206217.8|206067.8|206219|206069|206219|206069|206212.3|206062.3|8
1637018210000|2021-11-15 23:16:50|206219.5|206069.5|206217|206067|206225.7|206075.7|206216.6|206066.6|11
1637018220000|2021-11-15 23:17:00|206220.3|206070.3|206219.6|206069.6|206220.3|206070.3|206218|206068|10
1637018230000|2021-11-15 23:17:10|206217.4|206067.4|206221.7|206071.7|206225.1|206075.1|206217.4|206067.4|8
1637018240000|2021-11-15 23:17:20|206221|206071|206225.9|206075.9|206226.3|206076.3|206220.1|206070.1|8
1637018250000|2021-11-15 23:17:30|206221.9|206071.9|206223.4|206073.4|206227|206077|206221|206071|8
1637018260000|2021-11-15 23:17:40|206226|206076|206224.6|206074.6|206226|206076|206217.5|206067.5|8
1637018270000|2021-11-15 23:17:50|206218.9|206068.9|206218.1|206068.1|206219.1|206069.1|206217.9|206067.9|6
1637018280000|2021-11-15 23:18:00|206218|206068|206224.1|206074.1|206226.4|206076.4|206218|206068|7
1637018290000|2021-11-15 23:18:10|206222|206072|206226.3|206076.3|206226.3|206076.3|206221.3|206071.3|4
1637018300000|2021-11-15 23:18:20|206218.3|206068.3|206221.1|206071.1|206221.1|206071.1|206216.1|206066.1|7
1637018310000|2021-11-15 23:18:30|206221|206071|206231|206081|206231|206081|206219.5|206069.5|8
1637018320000|2021-11-15 23:18:40|206233.6|206083.6|206224.7|206074.7|206233.6|206083.6|206222.8|206072.8|7
1637018330000|2021-11-15 23:18:50|206219.1|206069.1|206224.1|206074.1|206226|206076|206219.1|206069.1|3
1637018340000|2021-11-15 23:19:00|206222.8|206072.8|206223.3|206073.3|206224.9|206074.9|206222.5|206072.5|8
1637018350000|2021-11-15 23:19:10|206222.5|206072.5|206221.3|206071.3|206223.4|206073.4|206216.2|206066.2|9
1637018360000|2021-11-15 23:19:20|206219.8|206069.8|206222|206072|206222.4|206072.4|206215.8|206065.8|8
1637018370000|2021-11-15 23:19:30|206221|206071|206210.8|206060.8|206221|206071|206210|206060|9
1637018380000|2021-11-15 23:19:40|206211.1|206061.1|206219.5|206069.5|206226.7|206076.7|206211.1|206061.1|8
1637018390000|2021-11-15 23:19:50|206217.7|206067.7|206218.6|206068.6|206220.2|206070.2|206217.4|206067.4|5
1637018400000|2021-11-15 23:20:00|206217.9|206067.9|206225.2|206075.2|206225.2|206075.2|206217.9|206067.9|5
1637018410000|2021-11-15 23:20:10|206220.9|206070.9|206221.3|206071.3|206225|206075|206217.8|206067.8|7
1637018420000|2021-11-15 23:20:20|206219.9|206069.9|206221.6|206071.6|206226|206076|206219.9|206069.9|7
1637018430000|2021-11-15 23:20:30|206211.9|206061.9|206211.8|206061.8|206218.9|206068.9|206208.9|206058.9|7
1637018440000|2021-11-15 23:20:40|206210.6|206060.6|206216.3|206066.3|206222.8|206072.8|206210.6|206060.6|6
1637018450000|2021-11-15 23:20:50|206214.8|206064.8|206222.5|206072.5|206225|206075|206213.7|206063.7|8
1637018460000|2021-11-15 23:21:00|206220.6|206070.6|206219.5|206069.5|206220.6|206070.6|206215.7|206065.7|6
1637018470000|2021-11-15 23:21:10|206220.2|206070.2|206223.3|206073.3|206225.8|206075.8|206216.2|206066.2|11
1637018480000|2021-11-15 23:21:20|206223.2|206073.2|206221.1|206071.1|206223.2|206073.2|206218.2|206068.2|6
1637018490000|2021-11-15 23:21:30|206219.6|206069.6|206218.1|206068.1|206224.1|206074.1|206215.9|206065.9|9
1637018500000|2021-11-15 23:21:40|206217.7|206067.7|206221|206071|206223.3|206073.3|206217|206067|6
1637018510000|2021-11-15 23:21:50|206218|206068|206218.7|206068.7|206222.8|206072.8|206217|206067|7
1637018520000|2021-11-15 23:22:00|206222.2|206072.2|206222.1|206072.1|206229.8|206079.8|206222.1|206072.1|5
1637018530000|2021-11-15 23:22:10|206220.4|206070.4|206215.7|206065.7|206225|206075|206215.7|206065.7|4
1637018540000|2021-11-15 23:22:20|206220.1|206070.1|206220.2|206070.2|206222.6|206072.6|206216.9|206066.9|7
1637018550000|2021-11-15 23:22:30|206217.6|206067.6|206227.9|206077.9|206227.9|206077.9|206217.6|206067.6|5
1637018560000|2021-11-15 23:22:40|206223.3|206073.3|206226|206076|206227.9|206077.9|206219.6|206069.6|16
1637018570000|2021-11-15 23:22:50|206218.9|206068.9|206221.2|206071.2|206223.7|206073.7|206216|206066|6
1637018580000|2021-11-15 23:23:00|206216.3|206066.3|206218|206068|206223.8|206073.8|206215.8|206065.8|9
1637018590000|2021-11-15 23:23:10|206221.7|206071.7|206213.7|206063.7|206221.7|206071.7|206213.4|206063.4|8
1637018600000|2021-11-15 23:23:20|206214.1|206064.1|206217.1|206067.1|206220.9|206070.9|206213.9|206063.9|9
1637018610000|2021-11-15 23:23:30|206216.7|206066.7|206220.5|206070.5|206222.1|206072.1|206214.7|206064.7|5
1637018620000|2021-11-15 23:23:40|206234.3|206084.3|206226.2|206076.2|206234.3|206084.3|206225.9|206075.9|8
1637018630000|2021-11-15 23:23:50|206221.9|206071.9|206222.2|206072.2|206227.2|206077.2|206219.7|206069.7|6
1637018640000|2021-11-15 23:24:00|206219.7|206069.7|206218.2|206068.2|206219.7|206069.7|206215.4|206065.4|8
1637018650000|2021-11-15 23:24:10|206222.6|206072.6|206227.7|206077.7|206234.3|206084.3|206217.6|206067.6|9
1637018660000|2021-11-15 23:24:20|206228.4|206078.4|206224.8|206074.8|206228.9|206078.9|206223.8|206073.8|8
1637018670000|2021-11-15 23:24:30|206229.8|206079.8|206217.6|206067.6|206229.8|206079.8|206217.6|206067.6|5
1637018680000|2021-11-15 23:24:40|206216.5|206066.5|206247.9|206097.9|206257.3|206107.3|206216.5|206066.5|15
1637018690000|2021-11-15 23:24:50|206247.3|206097.3|206246.8|206096.8|206247.3|206097.3|206246.7|206096.7|7
1637018700000|2021-11-15 23:25:00|206247.1|206097.1|206251.4|206101.4|206252.3|206102.3|206247|206097|10
1637018710000|2021-11-15 23:25:10|206253.3|206103.3|206250.1|206100.1|206253.3|206103.3|206246.4|206096.4|9
1637018720000|2021-11-15 23:25:20|206249.7|206099.7|206254.4|206104.4|206256.7|206106.7|206246.8|206096.8|8
1637018730000|2021-11-15 23:25:30|206249.3|206099.3|206247.1|206097.1|206252|206102|206247.1|206097.1|11
1637018740000|2021-11-15 23:25:40|206246.6|206096.6|206254.4|206104.4|206260.9|206110.9|206246.6|206096.6|6
1637018750000|2021-11-15 23:25:50|206256.4|206106.4|206255|206105|206256.6|206106.6|206255|206105|5
1637018760000|2021-11-15 23:26:00|206253.6|206103.6|206251.4|206101.4|206253.7|206103.7|206251.4|206101.4|8
1637018770000|2021-11-15 23:26:10|206247.3|206097.3|206246.7|206096.7|206247.6|206097.6|206246|206096|5
1637018780000|2021-11-15 23:26:20|206246.2|206096.2|206256.3|206106.3|206256.3|206106.3|206245.7|206095.7|7
1637018790000|2021-11-15 23:26:30|206254|206104|206251.9|206101.9|206254|206104|206249.4|206099.4|5
1637018800000|2021-11-15 23:26:40|206248.8|206098.8|206249.2|206099.2|206249.4|206099.4|206247|206097|13
1637018810000|2021-11-15 23:26:50|206247.8|206097.8|206250.7|206100.7|206252.1|206102.1|206247.1|206097.1|10
1637018820000|2021-11-15 23:27:00|206246.8|206096.8|206247.4|206097.4|206248.8|206098.8|206246.8|206096.8|3
1637018830000|2021-11-15 23:27:10|206246.7|206096.7|206252.1|206102.1|206259|206109|206246.7|206096.7|14
1637018840000|2021-11-15 23:27:20|206252.9|206102.9|206258.4|206108.4|206258.4|206108.4|206252|206102|9
1637018850000|2021-11-15 23:27:30|206258.2|206108.2|206258.5|206108.5|206262.8|206112.8|206258.2|206108.2|11
1637018860000|2021-11-15 23:27:40|206257.5|206107.5|206260|206110|206261.3|206111.3|206256.7|206106.7|8
1637018870000|2021-11-15 23:27:50|206259.9|206109.9|206255.4|206105.4|206259.9|206109.9|206255.3|206105.3|9
1637018880000|2021-11-15 23:28:00|206257.8|206107.8|206252.8|206102.8|206257.8|206107.8|206251.6|206101.6|9
1637018890000|2021-11-15 23:28:10|206251.6|206101.6|206251.7|206101.7|206252.8|206102.8|206251.6|206101.6|10
1637018900000|2021-11-15 23:28:20|206255.4|206105.4|206259.9|206109.9|206263.9|206113.9|206255.4|206105.4|8
1637018910000|2021-11-15 23:28:30|206259.2|206109.2|206255.2|206105.2|206260.2|206110.2|206254.7|206104.7|5
1637018920000|2021-11-15 23:28:40|206254.4|206104.4|206255.2|206105.2|206258.6|206108.6|206254.2|206104.2|7
1637018930000|2021-11-15 23:28:50|206252.6|206102.6|206260.9|206110.9|206272.6|206122.6|206252.6|206102.6|6
1637018940000|2021-11-15 23:29:00|206280.5|206130.5|206257.5|206107.5|206280.5|206130.5|206253.3|206103.3|10
1637018950000|2021-11-15 23:29:10|206256.1|206106.1|206270|206120|206273.2|206123.2|206256.1|206106.1|6
1637018960000|2021-11-15 23:29:20|206269.7|206119.7|206267.7|206117.7|206269.8|206119.8|206266|206116|5
1637018970000|2021-11-15 23:29:30|206268.5|206118.5|206268.9|206118.9|206268.9|206118.9|206261.3|206111.3|4
1637018980000|2021-11-15 23:29:40|206265.3|206115.3|206262.9|206112.9|206265.3|206115.3|206262|206112|5
1637018990000|2021-11-15 23:29:50|206263.1|206113.1|206251.4|206101.4|206263.1|206113.1|206251.4|206101.4|4
1637019000000|2021-11-15 23:30:00|206252.1|206102.1|206255.3|206105.3|206255.3|206105.3|206251.4|206101.4|3
1637019010000|2021-11-15 23:30:10|206262.5|206112.5|206261.6|206111.6|206262.5|206112.5|206256.1|206106.1|8
1637019020000|2021-11-15 23:30:20|206267.2|206117.2|206261.2|206111.2|206267.2|206117.2|206261.2|206111.2|4
1637019030000|2021-11-15 23:30:30|206261.7|206111.7|206263|206113|206264.1|206114.1|206260.5|206110.5|4
1637019040000|2021-11-15 23:30:40|206256.1|206106.1|206254.4|206104.4|206259.1|206109.1|206254.4|206104.4|10
1637019050000|2021-11-15 23:30:50|206262.3|206112.3|206255.3|206105.3|206262.3|206112.3|206255.3|206105.3|5
1637019060000|2021-11-15 23:31:00|206254.4|206104.4|206235.2|206085.2|206254.4|206104.4|206230.2|206080.2|16
1637019070000|2021-11-15 23:31:10|206234.9|206084.9|206239.1|206089.1|206239.3|206089.3|206234.9|206084.9|8
1637019080000|2021-11-15 23:31:20|206236.9|206086.9|206259.7|206109.7|206259.7|206109.7|206235.6|206085.6|12
1637019090000|2021-11-15 23:31:30|206259.8|206109.8|206250.9|206100.9|206261.9|206111.9|206250.8|206100.8|8
1637019100000|2021-11-15 23:31:40|206255|206105|206247.6|206097.6|206255|206105|206246.7|206096.7|11
1637019110000|2021-11-15 23:31:50|206246.5|206096.5|206249.2|206099.2|206250|206100|206246.5|206096.5|6
1637019120000|2021-11-15 23:32:00|206249.3|206099.3|206247.2|206097.2|206255.7|206105.7|206245.8|206095.8|7
1637019130000|2021-11-15 23:32:10|206249.2|206099.2|206251|206101|206255|206105|206248.9|206098.9|9
1637019140000|2021-11-15 23:32:20|206250.3|206100.3|206258.8|206108.8|206258.8|206108.8|206250.3|206100.3|7
1637019150000|2021-11-15 23:32:30|206260.2|206110.2|206247.3|206097.3|206260.4|206110.4|206247.3|206097.3|5
1637019160000|2021-11-15 23:32:40|206247|206097|206250.8|206100.8|206250.8|206100.8|206247|206097|3
1637019170000|2021-11-15 23:32:50|206250.3|206100.3|206252.1|206102.1|206258|206108|206246.8|206096.8|6
1637019180000|2021-11-15 23:33:00|206252.3|206102.3|206261.6|206111.6|206270.6|206120.6|206252.3|206102.3|14
1637019190000|2021-11-15 23:33:10|206259.8|206109.8|206256.7|206106.7|206259.8|206109.8|206254.8|206104.8|9
1637019200000|2021-11-15 23:33:20|206256.3|206106.3|206253.6|206103.6|206258|206108|206253.6|206103.6|8
1637019210000|2021-11-15 23:33:30|206252.7|206102.7|206251.9|206101.9|206252.7|206102.7|206247.4|206097.4|8
1637019220000|2021-11-15 23:33:40|206250.6|206100.6|206254.5|206104.5|206255.1|206105.1|206250|206100|9
1637019230000|2021-11-15 23:33:50|206269.1|206119.1|206255.8|206105.8|206269.1|206119.1|206253.9|206103.9|9
1637019240000|2021-11-15 23:34:00|206258.5|206108.5|206253.3|206103.3|206258.5|206108.5|206251.7|206101.7|8
1637019250000|2021-11-15 23:34:10|206252.5|206102.5|206251.8|206101.8|206252.6|206102.6|206251.8|206101.8|5
1637019260000|2021-11-15 23:34:20|206255|206105|206248|206098|206255|206105|206245.6|206095.6|6
1637019270000|2021-11-15 23:34:30|206251.4|206101.4|206254.4|206104.4|206255.5|206105.5|206251.4|206101.4|6
1637019280000|2021-11-15 23:34:40|206254.5|206104.5|206259.6|206109.6|206261.2|206111.2|206246.1|206096.1|8
1637019290000|2021-11-15 23:34:50|206261|206111|206239.7|206089.7|206261|206111|206239.7|206089.7|8
1637019300000|2021-11-15 23:35:00|206240|206090|206238|206088|206240|206090|206237.4|206087.4|12
1637019310000|2021-11-15 23:35:10|206238.2|206088.2|206234.1|206084.1|206238.2|206088.2|206233.8|206083.8|8
1637019320000|2021-11-15 23:35:20|206234|206084|206234.3|206084.3|206234.3|206084.3|206233.7|206083.7|5
1637019330000|2021-11-15 23:35:30|206234.4|206084.4|206233.4|206083.4|206234.4|206084.4|206233.4|206083.4|2
1637019340000|2021-11-15 23:35:40|206233.3|206083.3|206240.3|206090.3|206242|206092|206233.3|206083.3|12
1637019350000|2021-11-15 23:35:50|206240.4|206090.4|206239.3|206089.3|206240.6|206090.6|206239.2|206089.2|8
1637019360000|2021-11-15 23:36:00|206239.8|206089.8|206238.7|206088.7|206239.8|206089.8|206237.6|206087.6|7
1637019370000|2021-11-15 23:36:10|206238.1|206088.1|206234.4|206084.4|206238.1|206088.1|206234|206084|7
1637019380000|2021-11-15 23:36:20|206234.6|206084.6|206233.6|206083.6|206236.5|206086.5|206232.5|206082.5|6
1637019390000|2021-11-15 23:36:30|206233.7|206083.7|206234.4|206084.4|206234.4|206084.4|206233.7|206083.7|5
1637019400000|2021-11-15 23:36:40|206234.5|206084.5|206233.9|206083.9|206234.5|206084.5|206233|206083|7
1637019410000|2021-11-15 23:36:50|206234.4|206084.4|206239.8|206089.8|206241.2|206091.2|206233.9|206083.9|8
1637019420000|2021-11-15 23:37:00|206238.2|206088.2|206234|206084|206238.5|206088.5|206233.6|206083.6|8
1637019430000|2021-11-15 23:37:10|206234.1|206084.1|206233.9|206083.9|206234.9|206084.9|206233.9|206083.9|6
1637019440000|2021-11-15 23:37:20|206234|206084|206233.3|206083.3|206234.2|206084.2|206233.3|206083.3|4
1637019450000|2021-11-15 23:37:30|206233.5|206083.5|206233.5|206083.5|206233.7|206083.7|206233.4|206083.4|8
1637019460000|2021-11-15 23:37:40|206235.3|206085.3|206239|206089|206242.2|206092.2|206234.3|206084.3|9
1637019470000|2021-11-15 23:37:50|206239.4|206089.4|206243.2|206093.2|206244.7|206094.7|206239.4|206089.4|7
1637019480000|2021-11-15 23:38:00|206238.1|206088.1|206235.1|206085.1|206238.1|206088.1|206235.1|206085.1|7
1637019490000|2021-11-15 23:38:10|206234.7|206084.7|206234.7|206084.7|206235.3|206085.3|206234.6|206084.6|5
1637019500000|2021-11-15 23:38:20|206236.2|206086.2|206236.3|206086.3|206236.7|206086.7|206235.1|206085.1|6
1637019510000|2021-11-15 23:38:30|206235.9|206085.9|206236.5|206086.5|206236.5|206086.5|206234.1|206084.1|7
1637019520000|2021-11-15 23:38:40|206235.7|206085.7|206235|206085|206236.7|206086.7|206235|206085|6
1637019530000|2021-11-15 23:38:50|206235.6|206085.6|206233.6|206083.6|206236.3|206086.3|206233.6|206083.6|4
1637019540000|2021-11-15 23:39:00|206233.7|206083.7|206233.1|206083.1|206235.3|206085.3|206229|206079|7
1637019550000|2021-11-15 23:39:10|206231.9|206081.9|206232.8|206082.8|206233.7|206083.7|206231.9|206081.9|4
1637019560000|2021-11-15 23:39:20|206234.1|206084.1|206240.2|206090.2|206240.2|206090.2|206234.1|206084.1|9
1637019570000|2021-11-15 23:39:30|206239.1|206089.1|206239.2|206089.2|206239.7|206089.7|206238.7|206088.7|7
1637019580000|2021-11-15 23:39:40|206239.6|206089.6|206239.7|206089.7|206240.2|206090.2|206239.4|206089.4|6
1637019590000|2021-11-15 23:39:50|206239.8|206089.8|206244.6|206094.6|206248.9|206098.9|206238.3|206088.3|12
1637019600000|2021-11-15 23:40:00|206246|206096|206245.6|206095.6|206248.6|206098.6|206244.8|206094.8|6
1637019610000|2021-11-15 23:40:10|206244.3|206094.3|206244.4|206094.4|206244.8|206094.8|206244.1|206094.1|7
1637019620000|2021-11-15 23:40:20|206244.2|206094.2|206243.8|206093.8|206245|206095|206243.3|206093.3|7
1637019630000|2021-11-15 23:40:30|206246.8|206096.8|206244.5|206094.5|206246.8|206096.8|206244.5|206094.5|8
1637019640000|2021-11-15 23:40:40|206244.4|206094.4|206243.3|206093.3|206244.4|206094.4|206243.2|206093.2|5
1637019650000|2021-11-15 23:40:50|206242.9|206092.9|206249.1|206099.1|206256|206106|206238.2|206088.2|10
1637019660000|2021-11-15 23:41:00|206247.7|206097.7|206246.3|206096.3|206248.3|206098.3|206243.7|206093.7|7
1637019670000|2021-11-15 23:41:10|206246.9|206096.9|206241.4|206091.4|206246.9|206096.9|206241.4|206091.4|9
1637019680000|2021-11-15 23:41:20|206241.3|206091.3|206240.8|206090.8|206241.3|206091.3|206239.4|206089.4|10
1637019690000|2021-11-15 23:41:30|206240.7|206090.7|206242.5|206092.5|206243.2|206093.2|206240.7|206090.7|12
1637019700000|2021-11-15 23:41:40|206238.6|206088.6|206234.9|206084.9|206239.5|206089.5|206234.9|206084.9|12
1637019710000|2021-11-15 23:41:50|206232.9|206082.9|206234.3|206084.3|206237.4|206087.4|206232.6|206082.6|10
1637019720000|2021-11-15 23:42:00|206234.7|206084.7|206234.8|206084.8|206236|206086|206233.1|206083.1|7
1637019730000|2021-11-15 23:42:10|206235.6|206085.6|206233.9|206083.9|206235.6|206085.6|206233.9|206083.9|7
1637019740000|2021-11-15 23:42:20|206233.8|206083.8|206235|206085|206235|206085|206232|206082|7
1637019750000|2021-11-15 23:42:30|206235.4|206085.4|206233.3|206083.3|206236.2|206086.2|206233.3|206083.3|7
1637019760000|2021-11-15 23:42:40|206234.8|206084.8|206234.8|206084.8|206236|206086|206232.2|206082.2|9
1637019770000|2021-11-15 23:42:50|206233.8|206083.8|206233.2|206083.2|206234.7|206084.7|206233.2|206083.2|9
1637019780000|2021-11-15 23:43:00|206233.4|206083.4|206226.5|206076.5|206234|206084|206216.1|206066.1|11
1637019790000|2021-11-15 23:43:10|206221.7|206071.7|206229|206079|206230.6|206080.6|206221.7|206071.7|10
1637019800000|2021-11-15 23:43:20|206227.3|206077.3|206226.7|206076.7|206228.9|206078.9|206226.2|206076.2|10
1637019810000|2021-11-15 23:43:30|206235.2|206085.2|206235.7|206085.7|206235.7|206085.7|206231.9|206081.9|5
1637019820000|2021-11-15 23:43:40|206232.5|206082.5|206233.9|206083.9|206233.9|206083.9|206231.4|206081.4|5
1637019830000|2021-11-15 23:43:50|206234.1|206084.1|206226.4|206076.4|206234.1|206084.1|206220.8|206070.8|8
1637019840000|2021-11-15 23:44:00|206224.4|206074.4|206231.8|206081.8|206233.9|206083.9|206224.4|206074.4|15
1637019850000|2021-11-15 23:44:10|206229.7|206079.7|206243.2|206093.2|206247.8|206097.8|206229.7|206079.7|17
1637019860000|2021-11-15 23:44:20|206243.5|206093.5|206243.9|206093.9|206245.9|206095.9|206243.5|206093.5|8
1637019870000|2021-11-15 23:44:30|206245.1|206095.1|206248.8|206098.8|206250.1|206100.1|206245.1|206095.1|8
1637019880000|2021-11-15 23:44:40|206248.1|206098.1|206238.1|206088.1|206250.2|206100.2|206235.6|206085.6|11
1637019890000|2021-11-15 23:44:50|206242.4|206092.4|206243.8|206093.8|206243.8|206093.8|206237.2|206087.2|6
1637019900000|2021-11-15 23:45:00|206242.1|206092.1|206236|206086|206263.6|206113.6|206235.6|206085.6|15
1637019910000|2021-11-15 23:45:10|206235|206085|206247.6|206097.6|206247.6|206097.6|206230.4|206080.4|17
1637019920000|2021-11-15 23:45:20|206249.5|206099.5|206248.2|206098.2|206259.1|206109.1|206245|206095|15
1637019930000|2021-11-15 23:45:30|206254.4|206104.4|206251.3|206101.3|206256|206106|206249.5|206099.5|9
1637019940000|2021-11-15 23:45:40|206248.8|206098.8|206242.5|206092.5|206248.8|206098.8|206238.1|206088.1|9
1637019950000|2021-11-15 23:45:50|206239.4|206089.4|206241.7|206091.7|206246.5|206096.5|206239.4|206089.4|6
1637019960000|2021-11-15 23:46:00|206249.2|206099.2|206244.4|206094.4|206252.3|206102.3|206244.4|206094.4|9
1637019970000|2021-11-15 23:46:10|206263.5|206113.5|206262.7|206112.7|206263.5|206113.5|206251.2|206101.2|13
1637019980000|2021-11-15 23:46:20|206261.5|206111.5|206248.8|206098.8|206262.8|206112.8|206248.8|206098.8|15
1637019990000|2021-11-15 23:46:30|206248.2|206098.2|206251.6|206101.6|206253.2|206103.2|206248|206098|7
1637020000000|2021-11-15 23:46:40|206255.6|206105.6|206248.3|206098.3|206256.3|206106.3|206248.3|206098.3|7
1637020010000|2021-11-15 23:46:50|206242.7|206092.7|206245.7|206095.7|206246.8|206096.8|206242.7|206092.7|7
1637020020000|2021-11-15 23:47:00|206245.6|206095.6|206255.8|206105.8|206264.3|206114.3|206245.6|206095.6|9
1637020030000|2021-11-15 23:47:10|206250.3|206100.3|206246.7|206096.7|206250.6|206100.6|206245.2|206095.2|10
1637020040000|2021-11-15 23:47:20|206248.3|206098.3|206250.9|206100.9|206255.1|206105.1|206248.3|206098.3|9
1637020050000|2021-11-15 23:47:30|206253.8|206103.8|206249.5|206099.5|206260.3|206110.3|206246.5|206096.5|11
1637020060000|2021-11-15 23:47:40|206249.1|206099.1|206250.3|206100.3|206251.3|206101.3|206249.1|206099.1|9
1637020070000|2021-11-15 23:47:50|206251.3|206101.3|206250.8|206100.8|206251.4|206101.4|206247.8|206097.8|10
1637020080000|2021-11-15 23:48:00|206249.6|206099.6|206251.8|206101.8|206251.8|206101.8|206248.3|206098.3|5
1637020090000|2021-11-15 23:48:10|206250.1|206100.1|206251.1|206101.1|206252.7|206102.7|206249.2|206099.2|11
1637020100000|2021-11-15 23:48:20|206250.6|206100.6|206245.4|206095.4|206250.6|206100.6|206238|206088|6
1637020110000|2021-11-15 23:48:30|206246.6|206096.6|206258.3|206108.3|206261.2|206111.2|206246.6|206096.6|12
1637020120000|2021-11-15 23:48:40|206244.1|206094.1|206234.5|206084.5|206244.2|206094.2|206223.4|206073.4|25
1637020130000|2021-11-15 23:48:50|206234.4|206084.4|206235.5|206085.5|206235.9|206085.9|206231.2|206081.2|19
1637020140000|2021-11-15 23:49:00|206235.4|206085.4|206238.1|206088.1|206240.4|206090.4|206235.4|206085.4|16
1637020150000|2021-11-15 23:49:10|206238.3|206088.3|206235.4|206085.4|206238.3|206088.3|206233.7|206083.7|10
1637020160000|2021-11-15 23:49:20|206235.1|206085.1|206229.2|206079.2|206235.1|206085.1|206225.8|206075.8|8
1637020170000|2021-11-15 23:49:30|206230.7|206080.7|206238.8|206088.8|206240|206090|206230.7|206080.7|8
1637020180000|2021-11-15 23:49:40|206238.7|206088.7|206235.1|206085.1|206240.1|206090.1|206221.8|206071.8|13
1637020190000|2021-11-15 23:49:50|206234.4|206084.4|206235.7|206085.7|206235.7|206085.7|206233.7|206083.7|8
1637020200000|2021-11-15 23:50:00|206235.5|206085.5|206231.5|206081.5|206236.9|206086.9|206230.4|206080.4|14
1637020210000|2021-11-15 23:50:10|206231.7|206081.7|206227|206077|206232.3|206082.3|206223|206073|8
1637020220000|2021-11-15 23:50:20|206227.3|206077.3|206227.8|206077.8|206228.1|206078.1|206226.9|206076.9|7
1637020230000|2021-11-15 23:50:30|206226|206076|206224.3|206074.3|206228.5|206078.5|206222.9|206072.9|13
1637020240000|2021-11-15 23:50:40|206225.7|206075.7|206231.6|206081.6|206231.6|206081.6|206225.7|206075.7|8
1637020250000|2021-11-15 23:50:50|206230.2|206080.2|206230.3|206080.3|206230.4|206080.4|206230.2|206080.2|4
1637020260000|2021-11-15 23:51:00|206231|206081|206228.7|206078.7|206236.1|206086.1|206225.9|206075.9|10
1637020270000|2021-11-15 23:51:10|206232|206082|206228.4|206078.4|206232|206082|206228.1|206078.1|8
1637020280000|2021-11-15 23:51:20|206229|206079|206233.8|206083.8|206234.4|206084.4|206229|206079|6
1637020290000|2021-11-15 23:51:30|206233.4|206083.4|206226.6|206076.6|206233.4|206083.4|206226.5|206076.5|5
1637020300000|2021-11-15 23:51:40|206228|206078|206228.1|206078.1|206229.5|206079.5|206226.2|206076.2|9
1637020310000|2021-11-15 23:51:50|206229|206079|206231|206081|206231|206081|206228.7|206078.7|5
1637020320000|2021-11-15 23:52:00|206230.2|206080.2|206221.9|206071.9|206231.3|206081.3|206220.2|206070.2|17
1637020330000|2021-11-15 23:52:10|206223.3|206073.3|206222.9|206072.9|206223.6|206073.6|206222.8|206072.8|12
1637020340000|2021-11-15 23:52:20|206223|206073|206221.3|206071.3|206223|206073|206220|206070|8
1637020350000|2021-11-15 23:52:30|206216.6|206066.6|206218.4|206068.4|206220.2|206070.2|206215.4|206065.4|10
1637020360000|2021-11-15 23:52:40|206216.5|206066.5|206218.5|206068.5|206219.2|206069.2|206216.5|206066.5|6
1637020370000|2021-11-15 23:52:50|206217.3|206067.3|206223|206073|206224.2|206074.2|206214.7|206064.7|6
1637020380000|2021-11-15 23:53:00|206223.9|206073.9|206222.3|206072.3|206224.4|206074.4|206221.9|206071.9|6
1637020390000|2021-11-15 23:53:10|206221.8|206071.8|206220.9|206070.9|206225|206075|206220.9|206070.9|7
1637020400000|2021-11-15 23:53:20|206215.7|206065.7|206218.9|206068.9|206218.9|206068.9|206215.7|206065.7|4
1637020410000|2021-11-15 23:53:30|206217.6|206067.6|206223.7|206073.7|206223.7|206073.7|206217.6|206067.6|8
1637020420000|2021-11-15 23:53:40|206224|206074|206193.7|206043.7|206224|206074|206193.5|206043.5|16
1637020430000|2021-11-15 23:53:50|206192.9|206042.9|206191.7|206041.7|206193.5|206043.5|206188.8|206038.8|9
1637020440000|2021-11-15 23:54:00|206192.3|206042.3|206187.1|206037.1|206192.3|206042.3|206185.6|206035.6|7
1637020450000|2021-11-15 23:54:10|206187.3|206037.3|206190.2|206040.2|206191.1|206041.1|206187.3|206037.3|7
1637020460000|2021-11-15 23:54:20|206189.8|206039.8|206189|206039|206189.8|206039.8|206185.8|206035.8|5
1637020470000|2021-11-15 23:54:30|206188|206038|206189.9|206039.9|206191.5|206041.5|206188|206038|6
1637020480000|2021-11-15 23:54:40|206189.2|206039.2|206188.3|206038.3|206190.9|206040.9|206187|206037|14
1637020490000|2021-11-15 23:54:50|206187.5|206037.5|206184.6|206034.6|206187.9|206037.9|206184.6|206034.6|11
1637020500000|2021-11-15 23:55:00|206184.1|206034.1|206185|206035|206185.4|206035.4|206184|206034|7
1637020510000|2021-11-15 23:55:10|206185.3|206035.3|206189.8|206039.8|206189.8|206039.8|206178.4|206028.4|18
1637020520000|2021-11-15 23:55:20|206191.4|206041.4|206183.6|206033.6|206191.4|206041.4|206180.5|206030.5|12
1637020530000|2021-11-15 23:55:30|206182.9|206032.9|206184.5|206034.5|206185|206035|206180.9|206030.9|6
1637020540000|2021-11-15 23:55:40|206184.7|206034.7|206187.8|206037.8|206189.1|206039.1|206181.6|206031.6|9
1637020550000|2021-11-15 23:55:50|206187.1|206037.1|206185.4|206035.4|206187.5|206037.5|206185.4|206035.4|6
1637020560000|2021-11-15 23:56:00|206185.8|206035.8|206184.4|206034.4|206185.8|206035.8|206184.4|206034.4|4
1637020570000|2021-11-15 23:56:10|206183.8|206033.8|206186.8|206036.8|206188.7|206038.7|206183.8|206033.8|9
1637020580000|2021-11-15 23:56:20|206186.9|206036.9|206189.4|206039.4|206191.1|206041.1|206186.7|206036.7|9
1637020590000|2021-11-15 23:56:30|206188.7|206038.7|206184.6|206034.6|206189.2|206039.2|206182|206032|6
1637020600000|2021-11-15 23:56:40|206184.2|206034.2|206182.9|206032.9|206189.8|206039.8|206182.1|206032.1|13
1637020610000|2021-11-15 23:56:50|206184|206034|206184.1|206034.1|206184.6|206034.6|206184|206034|6
1637020620000|2021-11-15 23:57:00|206184.5|206034.5|206182|206032|206184.5|206034.5|206180.6|206030.6|9
1637020630000|2021-11-15 23:57:10|206183.6|206033.6|206179.4|206029.4|206184.8|206034.8|206177.3|206027.3|8
1637020640000|2021-11-15 23:57:20|206181|206031|206182.4|206032.4|206182.4|206032.4|206180.8|206030.8|10
1637020650000|2021-11-15 23:57:30|206181.7|206031.7|206184.8|206034.8|206185|206035|206181.4|206031.4|8
1637020660000|2021-11-15 23:57:40|206184|206034|206183.2|206033.2|206191.2|206041.2|206183.2|206033.2|10
1637020670000|2021-11-15 23:57:50|206182.7|206032.7|206174.5|206024.5|206182.7|206032.7|206174.5|206024.5|11
1637020680000|2021-11-15 23:58:00|206176|206026|206174.2|206024.2|206176|206026|206174.2|206024.2|5
1637020690000|2021-11-15 23:58:10|206171.1|206021.1|206174.6|206024.6|206174.6|206024.6|206171.1|206021.1|7
1637020700000|2021-11-15 23:58:20|206172.9|206022.9|206183.4|206033.4|206186.1|206036.1|206172.9|206022.9|8
1637020710000|2021-11-15 23:58:30|206188.4|206038.4|206178.6|206028.6|206189.1|206039.1|206178.6|206028.6|9
1637020720000|2021-11-15 23:58:40|206179.6|206029.6|206179.9|206029.9|206180.8|206030.8|206173.4|206023.4|10
1637020730000|2021-11-15 23:58:50|206179.7|206029.7|206171.9|206021.9|206179.9|206029.9|206171.5|206021.5|8
1637020740000|2021-11-15 23:59:00|206166.8|206016.8|206173.8|206023.8|206173.8|206023.8|206166.8|206016.8|9
1637020750000|2021-11-15 23:59:10|206171.4|206021.4|206173|206023|206173.6|206023.6|206171.4|206021.4|11
1637020760000|2021-11-15 23:59:20|206174.5|206024.5|206173.4|206023.4|206174.5|206024.5|206168.3|206018.3|10
1637020770000|2021-11-15 23:59:30|206173.2|206023.2|206174.4|206024.4|206174.4|206024.4|206169.5|206019.5|11
1637020780000|2021-11-15 23:59:40|206174.3|206024.3|206175.7|206025.7|206177.3|206027.3|206173.7|206023.7|11
1637020790000|2021-11-15 23:59:50|206177.6|206027.6|206177|206027|206179.1|206029.1|206176.8|206026.8|10
1637020800000|2021-11-16 00:00:00|206177.5|206027.5|206151.1|206001.1|206177.5|206027.5|206142.7|205992.7|23
1637020810000|2021-11-16 00:00:10|206151.5|206001.5|206142.8|205992.8|206156.8|206006.8|206142|205992|24
1637020820000|2021-11-16 00:00:20|206143|205993|206144.8|205994.8|206145.8|205995.8|206142.7|205992.7|7
1637020830000|2021-11-16 00:00:30|206144.6|205994.6|206143.6|205993.6|206151.4|206001.4|206143.4|205993.4|15
1637020840000|2021-11-16 00:00:40|206143.4|205993.4|206150.5|206000.5|206153.2|206003.2|206140.8|205990.8|20
1637020850000|2021-11-16 00:00:50|206150|206000|206143.9|205993.9|206150|206000|206137.9|205987.9|18
1637020860000|2021-11-16 00:01:00|206144|205994|206146.9|205996.9|206150|206000|206144|205994|18
1637020870000|2021-11-16 00:01:10|206148.4|205998.4|206151.4|206001.4|206154.9|206004.9|206148.4|205998.4|10
1637020880000|2021-11-16 00:01:20|206150.9|206000.9|206147.7|205997.7|206154.4|206004.4|206147.7|205997.7|18
1637020890000|2021-11-16 00:01:30|206147.1|205997.1|206149.3|205999.3|206150.6|206000.6|206146.9|205996.9|12
1637020900000|2021-11-16 00:01:40|206149.1|205999.1|206141.9|205991.9|206149.1|205999.1|206140.1|205990.1|12
1637020910000|2021-11-16 00:01:50|206141.3|205991.3|206144.6|205994.6|206144.6|205994.6|206137.3|205987.3|10
1637020920000|2021-11-16 00:02:00|206142.8|205992.8|206143.5|205993.5|206143.5|205993.5|206141.8|205991.8|11
1637020930000|2021-11-16 00:02:10|206142.3|205992.3|206144.8|205994.8|206146.2|205996.2|206142.3|205992.3|7
1637020940000|2021-11-16 00:02:20|206141.1|205991.1|206145.4|205995.4|206146.5|205996.5|206140|205990|18
1637020950000|2021-11-16 00:02:30|206142.2|205992.2|206138.5|205988.5|206142.9|205992.9|206138.5|205988.5|12
1637020960000|2021-11-16 00:02:40|206139.2|205989.2|206139.1|205989.1|206140.1|205990.1|206137.8|205987.8|10
1637020970000|2021-11-16 00:02:50|206139.2|205989.2|206146.5|205996.5|206146.7|205996.7|206139.2|205989.2|12
1637020980000|2021-11-16 00:03:00|206147.3|205997.3|206149.3|205999.3|206149.3|205999.3|206145.9|205995.9|8
1637020990000|2021-11-16 00:03:10|206148.7|205998.7|206145.1|205995.1|206148.7|205998.7|206145.1|205995.1|8
1637021000000|2021-11-16 00:03:20|206145.2|205995.2|206141|205991|206147.6|205997.6|206140.7|205990.7|12
1637021010000|2021-11-16 00:03:30|206141.1|205991.1|206138.9|205988.9|206141.7|205991.7|206138.9|205988.9|13
1637021020000|2021-11-16 00:03:40|206138.8|205988.8|206139.5|205989.5|206140.2|205990.2|206131.9|205981.9|18
1637021030000|2021-11-16 00:03:50|206139.7|205989.7|206131.2|205981.2|206139.9|205989.9|206129.9|205979.9|12
1637021040000|2021-11-16 00:04:00|206131.6|205981.6|206157.6|206007.6|206161.5|206011.5|206131.4|205981.4|22
1637021050000|2021-11-16 00:04:10|206159.4|206009.4|206161|206011|206167.3|206017.3|206158.2|206008.2|18
1637021060000|2021-11-16 00:04:20|206161.5|206011.5|206164.3|206014.3|206164.3|206014.3|206160.7|206010.7|10
1637021070000|2021-11-16 00:04:30|206161.5|206011.5|206158.6|206008.6|206162.8|206012.8|206158.6|206008.6|7
1637021080000|2021-11-16 00:04:40|206159.4|206009.4|206160.3|206010.3|206160.4|206010.4|206158.7|206008.7|8
1637021090000|2021-11-16 00:04:50|206159.8|206009.8|206160.1|206010.1|206161.8|206011.8|206157.2|206007.2|10
1637021100000|2021-11-16 00:05:00|206159.9|206009.9|206165.7|206015.7|206167.1|206017.1|206159.8|206009.8|16
1637021110000|2021-11-16 00:05:10|206165.2|206015.2|206158.7|206008.7|206165.2|206015.2|206157.3|206007.3|13
1637021120000|2021-11-16 00:05:20|206160.1|206010.1|206164.8|206014.8|206165.7|206015.7|206159.3|206009.3|15
1637021130000|2021-11-16 00:05:30|206164.5|206014.5|206172.1|206022.1|206173.6|206023.6|206164.3|206014.3|7
1637021140000|2021-11-16 00:05:40|206171.1|206021.1|206167.9|206017.9|206171.1|206021.1|206167.2|206017.2|10
1637021150000|2021-11-16 00:05:50|206167.3|206017.3|206166|206016|206167.3|206017.3|206160.8|206010.8|7
1637021160000|2021-11-16 00:06:00|206164.4|206014.4|206164.6|206014.6|206165.9|206015.9|206164.4|206014.4|5
1637021170000|2021-11-16 00:06:10|206164.3|206014.3|206159.9|206009.9|206164.3|206014.3|206159.2|206009.2|6
1637021180000|2021-11-16 00:06:20|206159.5|206009.5|206163.9|206013.9|206163.9|206013.9|206159.5|206009.5|6
1637021190000|2021-11-16 00:06:30|206163.8|206013.8|206162.4|206012.4|206163.8|206013.8|206157.2|206007.2|9
1637021200000|2021-11-16 00:06:40|206162.2|206012.2|206162.9|206012.9|206164.3|206014.3|206162.2|206012.2|9
1637021210000|2021-11-16 00:06:50|206164|206014|206166.1|206016.1|206166.4|206016.4|206161.6|206011.6|12
1637021220000|2021-11-16 00:07:00|206166.5|206016.5|206163|206013|206166.5|206016.5|206163|206013|5
1637021230000|2021-11-16 00:07:10|206163.2|206013.2|206167|206017|206168.6|206018.6|206162.1|206012.1|16
1637021240000|2021-11-16 00:07:20|206168.7|206018.7|206168.1|206018.1|206170|206020|206168.1|206018.1|10
1637021250000|2021-11-16 00:07:30|206168.7|206018.7|206169.7|206019.7|206170|206020|206168.5|206018.5|5
1637021260000|2021-11-16 00:07:40|206168.3|206018.3|206160.9|206010.9|206168.3|206018.3|206160.9|206010.9|10
1637021270000|2021-11-16 00:07:50|206162.2|206012.2|206162.8|206012.8|206165.9|206015.9|206162|206012|6
1637021280000|2021-11-16 00:08:00|206163.5|206013.5|206161|206011|206163.5|206013.5|206161|206011|8
1637021290000|2021-11-16 00:08:10|206160.9|206010.9|206160.7|206010.7|206161.2|206011.2|206159.3|206009.3|9
1637021300000|2021-11-16 00:08:20|206159.5|206009.5|206159.5|206009.5|206160.2|206010.2|206158.2|206008.2|6
1637021310000|2021-11-16 00:08:30|206162.2|206012.2|206163.9|206013.9|206163.9|206013.9|206162.2|206012.2|3
1637021320000|2021-11-16 00:08:40|206164.3|206014.3|206166.1|206016.1|206169.4|206019.4|206160.7|206010.7|9
1637021330000|2021-11-16 00:08:50|206160.7|206010.7|206163.3|206013.3|206163.3|206013.3|206160.7|206010.7|3
1637021340000|2021-11-16 00:09:00|206162.5|206012.5|206161.8|206011.8|206163.1|206013.1|206159.7|206009.7|8
1637021350000|2021-11-16 00:09:10|206162.9|206012.9|206166.1|206016.1|206166.1|206016.1|206161.2|206011.2|9
1637021360000|2021-11-16 00:09:20|206161.7|206011.7|206161.9|206011.9|206163.1|206013.1|206160|206010|8
1637021370000|2021-11-16 00:09:30|206162.1|206012.1|206168.8|206018.8|206168.8|206018.8|206160|206010|12
1637021380000|2021-11-16 00:09:40|206164.8|206014.8|206159.6|206009.6|206166.7|206016.7|206157.7|206007.7|6
1637021390000|2021-11-16 00:09:50|206162.6|206012.6|206171.4|206021.4|206175.7|206025.7|206162.6|206012.6|14
1637021400000|2021-11-16 00:10:00|206169.2|206019.2|206182.1|206032.1|206188.4|206038.4|206168.7|206018.7|22
1637021410000|2021-11-16 00:10:10|206181.6|206031.6|206186.7|206036.7|206187.5|206037.5|206180.9|206030.9|16
1637021420000|2021-11-16 00:10:20|206187.3|206037.3|206176.7|206026.7|206188.3|206038.3|206176.7|206026.7|20
1637021430000|2021-11-16 00:10:30|206185.5|206035.5|206188.1|206038.1|206189.7|206039.7|206184.4|206034.4|16
1637021440000|2021-11-16 00:10:40|206187.6|206037.6|206188|206038|206188|206038|206187.3|206037.3|9
1637021450000|2021-11-16 00:10:50|206187.6|206037.6|206187.4|206037.4|206187.6|206037.6|206186.8|206036.8|10
1637021460000|2021-11-16 00:11:00|206187.1|206037.1|206184.9|206034.9|206188.2|206038.2|206184.9|206034.9|10
1637021470000|2021-11-16 00:11:10|206184.4|206034.4|206185.8|206035.8|206188.1|206038.1|206182|206032|14
1637021480000|2021-11-16 00:11:20|206187.6|206037.6|206190|206040|206191.7|206041.7|206185.6|206035.6|7
1637021490000|2021-11-16 00:11:30|206189.9|206039.9|206189.7|206039.7|206190.9|206040.9|206189.7|206039.7|7
1637021500000|2021-11-16 00:11:40|206189.8|206039.8|206183.8|206033.8|206189.8|206039.8|206183.7|206033.7|10
1637021510000|2021-11-16 00:11:50|206183.7|206033.7|206179.6|206029.6|206183.7|206033.7|206179.6|206029.6|15
1637021520000|2021-11-16 00:12:00|206179.5|206029.5|206179.4|206029.4|206180.2|206030.2|206178.7|206028.7|14
1637021530000|2021-11-16 00:12:10|206179.5|206029.5|206180.4|206030.4|206180.4|206030.4|206177|206027|19
1637021540000|2021-11-16 00:12:20|206180.3|206030.3|206180.5|206030.5|206181.6|206031.6|206179.8|206029.8|15
1637021550000|2021-11-16 00:12:30|206180.4|206030.4|206180.4|206030.4|206183.6|206033.6|206178.9|206028.9|15
1637021560000|2021-11-16 00:12:40|206181.5|206031.5|206179.1|206029.1|206181.9|206031.9|206179.1|206029.1|12
1637021570000|2021-11-16 00:12:50|206178.6|206028.6|206178.8|206028.8|206180.7|206030.7|206178.5|206028.5|15
1637021580000|2021-11-16 00:13:00|206179.3|206029.3|206177.5|206027.5|206180.3|206030.3|206177.5|206027.5|14
1637021590000|2021-11-16 00:13:10|206176.8|206026.8|206177.2|206027.2|206178.4|206028.4|206176.2|206026.2|11
1637021600000|2021-11-16 00:13:20|206177.1|206027.1|206181|206031|206181|206031|206172.4|206022.4|11
1637021610000|2021-11-16 00:13:30|206181.3|206031.3|206179.6|206029.6|206181.3|206031.3|206178.8|206028.8|10
1637021620000|2021-11-16 00:13:40|206179.3|206029.3|206178.6|206028.6|206179.3|206029.3|206176.3|206026.3|11
1637021630000|2021-11-16 00:13:50|206179|206029|206182.4|206032.4|206184.1|206034.1|206176.6|206026.6|12
1637021640000|2021-11-16 00:14:00|206182.2|206032.2|206178.1|206028.1|206183|206033|206177|206027|8
1637021650000|2021-11-16 00:14:10|206178.8|206028.8|206177.8|206027.8|206180.6|206030.6|206177.5|206027.5|20
1637021660000|2021-11-16 00:14:20|206177.7|206027.7|206175.3|206025.3|206178.4|206028.4|206175.1|206025.1|11
1637021670000|2021-11-16 00:14:30|206174.1|206024.1|206176|206026|206177.9|206027.9|206174.1|206024.1|9
1637021680000|2021-11-16 00:14:40|206175.8|206025.8|206173.3|206023.3|206175.8|206025.8|206173.3|206023.3|8
1637021690000|2021-11-16 00:14:50|206172.4|206022.4|206168.2|206018.2|206180|206030|206168.2|206018.2|11
1637021700000|2021-11-16 00:15:00|206168|206018|206158.1|206008.1|206168|206018|206155.6|206005.6|18
1637021710000|2021-11-16 00:15:10|206158.3|206008.3|206154.6|206004.6|206168.1|206018.1|206154.4|206004.4|22
1637021720000|2021-11-16 00:15:20|206153.7|206003.7|206158.3|206008.3|206158.8|206008.8|206150.6|206000.6|17
1637021730000|2021-11-16 00:15:30|206156|206006|206148.2|205998.2|206156|206006|206148.2|205998.2|18
1637021740000|2021-11-16 00:15:40|206148.4|205998.4|206155.7|206005.7|206166.3|206016.3|206147.3|205997.3|16
1637021750000|2021-11-16 00:15:50|206153.6|206003.6|206157.7|206007.7|206173.2|206023.2|206153.6|206003.6|18
1637021760000|2021-11-16 00:16:00|206158.5|206008.5|206150.6|206000.6|206160.8|206010.8|206150.6|206000.6|21
1637021770000|2021-11-16 00:16:10|206147.4|205997.4|206154.6|206004.6|206158|206008|206147.4|205997.4|17
1637021780000|2021-11-16 00:16:20|206154.7|206004.7|206158.5|206008.5|206158.9|206008.9|206153.6|206003.6|18
1637021790000|2021-11-16 00:16:30|206158.1|206008.1|206156.6|206006.6|206158.2|206008.2|206153.7|206003.7|12
1637021800000|2021-11-16 00:16:40|206157|206007|206160|206010|206160.7|206010.7|206157|206007|9
1637021810000|2021-11-16 00:16:50|206161.6|206011.6|206163.4|206013.4|206174.1|206024.1|206158.7|206008.7|19
1637021820000|2021-11-16 00:17:00|206164.4|206014.4|206166.4|206016.4|206169.1|206019.1|206163.1|206013.1|12
1637021830000|2021-11-16 00:17:10|206165.3|206015.3|206163.3|206013.3|206165.3|206015.3|206160.4|206010.4|7
1637021840000|2021-11-16 00:17:20|206168.4|206018.4|206163.9|206013.9|206168.4|206018.4|206161|206011|11
1637021850000|2021-11-16 00:17:30|206159.4|206009.4|206163.2|206013.2|206163.2|206013.2|206159.4|206009.4|16
1637021860000|2021-11-16 00:17:40|206163|206013|206161.4|206011.4|206164.5|206014.5|206158.8|206008.8|14
1637021870000|2021-11-16 00:17:50|206161.8|206011.8|206162.4|206012.4|206164.4|206014.4|206161.4|206011.4|10
1637021880000|2021-11-16 00:18:00|206154.9|206004.9|206159.7|206009.7|206160.8|206010.8|206148.1|205998.1|22
1637021890000|2021-11-16 00:18:10|206159.3|206009.3|206165.1|206015.1|206165.1|206015.1|206159.3|206009.3|20
1637021900000|2021-11-16 00:18:20|206165.2|206015.2|206166.8|206016.8|206166.9|206016.9|206164.2|206014.2|15
1637021910000|2021-11-16 00:18:30|206166.6|206016.6|206170.7|206020.7|206171.4|206021.4|206165.7|206015.7|9
1637021920000|2021-11-16 00:18:40|206172.6|206022.6|206172.4|206022.4|206177.3|206027.3|206170.2|206020.2|11
1637021930000|2021-11-16 00:18:50|206173|206023|206169|206019|206174.9|206024.9|206168.9|206018.9|6
1637021940000|2021-11-16 00:19:00|206169.9|206019.9|206178.1|206028.1|206178.1|206028.1|206169.8|206019.8|6
1637021950000|2021-11-16 00:19:10|206173.6|206023.6|206177.7|206027.7|206178.5|206028.5|206172.9|206022.9|9
1637021960000|2021-11-16 00:19:20|206167.2|206017.2|206172.4|206022.4|206172.4|206022.4|206163|206013|9
1637021970000|2021-11-16 00:19:30|206172.2|206022.2|206166.8|206016.8|206172.2|206022.2|206166.8|206016.8|9
1637021980000|2021-11-16 00:19:40|206171.2|206021.2|206167.5|206017.5|206171.2|206021.2|206165.4|206015.4|9
1637021990000|2021-11-16 00:19:50|206167.1|206017.1|206167.1|206017.1|206170.4|206020.4|206166.8|206016.8|12
1637022000000|2021-11-16 00:20:00|206167.2|206017.2|206176.9|206026.9|206177.6|206027.6|206167.2|206017.2|19
1637022010000|2021-11-16 00:20:10|206176.2|206026.2|206177.4|206027.4|206182.6|206032.6|206171.5|206021.5|16
1637022020000|2021-11-16 00:20:20|206180.5|206030.5|206201.7|206051.7|206202.2|206052.2|206180.5|206030.5|17
1637022030000|2021-11-16 00:20:30|206201.5|206051.5|206200.1|206050.1|206202.9|206052.9|206200|206050|23
1637022040000|2021-11-16 00:20:40|206200.7|206050.7|206200.7|206050.7|206201.6|206051.6|206198.6|206048.6|16
1637022050000|2021-11-16 00:20:50|206200.6|206050.6|206198.7|206048.7|206200.6|206050.6|206196.9|206046.9|7
1637022060000|2021-11-16 00:21:00|206198.2|206048.2|206204.8|206054.8|206205.8|206055.8|206197|206047|17
1637022070000|2021-11-16 00:21:10|206203.7|206053.7|206201.2|206051.2|206207.5|206057.5|206201|206051|12
1637022080000|2021-11-16 00:21:20|206201.6|206051.6|206216.9|206066.9|206216.9|206066.9|206201.6|206051.6|14
1637022090000|2021-11-16 00:21:30|206213.4|206063.4|206228.6|206078.6|206228.6|206078.6|206213.4|206063.4|11
1637022100000|2021-11-16 00:21:40|206227.9|206077.9|206213.9|206063.9|206227.9|206077.9|206213.9|206063.9|14
1637022110000|2021-11-16 00:21:50|206214|206064|206223.2|206073.2|206223.2|206073.2|206212.3|206062.3|15
1637022120000|2021-11-16 00:22:00|206222.6|206072.6|206223.9|206073.9|206224.5|206074.5|206222.4|206072.4|8
1637022130000|2021-11-16 00:22:10|206224.2|206074.2|206225|206075|206228.5|206078.5|206223.2|206073.2|16
1637022140000|2021-11-16 00:22:20|206224.4|206074.4|206218.7|206068.7|206226|206076|206216.7|206066.7|12
1637022150000|2021-11-16 00:22:30|206219.1|206069.1|206237.3|206087.3|206241.5|206091.5|206218.3|206068.3|19
1637022160000|2021-11-16 00:22:40|206240.5|206090.5|206238.6|206088.6|206240.5|206090.5|206232.3|206082.3|17
1637022170000|2021-11-16 00:22:50|206238.9|206088.9|206236|206086|206238.9|206088.9|206235.4|206085.4|9
1637022180000|2021-11-16 00:23:00|206236.4|206086.4|206242.3|206092.3|206243.7|206093.7|206233.9|206083.9|17
1637022190000|2021-11-16 00:23:10|206242.4|206092.4|206241.5|206091.5|206242.7|206092.7|206241.3|206091.3|15
1637022200000|2021-11-16 00:23:20|206241.2|206091.2|206241.6|206091.6|206242.7|206092.7|206241.2|206091.2|15
1637022210000|2021-11-16 00:23:30|206242.1|206092.1|206242.6|206092.6|206244.5|206094.5|206237.2|206087.2|21
1637022220000|2021-11-16 00:23:40|206242.2|206092.2|206245.7|206095.7|206248.2|206098.2|206242.2|206092.2|18
1637022230000|2021-11-16 00:23:50|206245.9|206095.9|206239.5|206089.5|206245.9|206095.9|206239.5|206089.5|12
1637022240000|2021-11-16 00:24:00|206240.7|206090.7|206247.5|206097.5|206248.9|206098.9|206240.7|206090.7|7
1637022250000|2021-11-16 00:24:10|206247.8|206097.8|206241.7|206091.7|206247.8|206097.8|206241.7|206091.7|9
1637022260000|2021-11-16 00:24:20|206243|206093|206244|206094|206244.1|206094.1|206242.5|206092.5|11
1637022270000|2021-11-16 00:24:30|206240.1|206090.1|206239.6|206089.6|206240.1|206090.1|206238.9|206088.9|7
1637022280000|2021-11-16 00:24:40|206239.5|206089.5|206241.8|206091.8|206241.8|206091.8|206237.2|206087.2|10
1637022290000|2021-11-16 00:24:50|206240.9|206090.9|206241.3|206091.3|206241.7|206091.7|206240.9|206090.9|4
1637022300000|2021-11-16 00:25:00|206240.4|206090.4|206238|206088|206241.7|206091.7|206235.8|206085.8|8
1637022310000|2021-11-16 00:25:10|206239.1|206089.1|206240.2|206090.2|206241.8|206091.8|206239.1|206089.1|7
1637022320000|2021-11-16 00:25:20|206241.4|206091.4|206226.9|206076.9|206248.9|206098.9|206225.7|206075.7|15
1637022330000|2021-11-16 00:25:30|206226.3|206076.3|206222.3|206072.3|206227.4|206077.4|206221.8|206071.8|14
1637022340000|2021-11-16 00:25:40|206222.9|206072.9|206228.1|206078.1|206228.1|206078.1|206222.6|206072.6|18
1637022350000|2021-11-16 00:25:50|206227.2|206077.2|206227.9|206077.9|206229.3|206079.3|206227.2|206077.2|8
1637022360000|2021-11-16 00:26:00|206230.2|206080.2|206229.8|206079.8|206230.2|206080.2|206229.7|206079.7|4
1637022370000|2021-11-16 00:26:10|206229.6|206079.6|206231.7|206081.7|206237.2|206087.2|206222.3|206072.3|19
1637022380000|2021-11-16 00:26:20|206232.6|206082.6|206229.8|206079.8|206232.6|206082.6|206229.7|206079.7|7
1637022390000|2021-11-16 00:26:30|206231|206081|206226|206076|206231|206081|206225.3|206075.3|7
1637022400000|2021-11-16 00:26:40|206226.1|206076.1|206226.3|206076.3|206227|206077|206225|206075|14
1637022410000|2021-11-16 00:26:50|206225.7|206075.7|206222.1|206072.1|206226|206076|206220.5|206070.5|15
1637022420000|2021-11-16 00:27:00|206222|206072|206223.9|206073.9|206226.1|206076.1|206222|206072|14
1637022430000|2021-11-16 00:27:10|206223.4|206073.4|206229.9|206079.9|206230.2|206080.2|206223.4|206073.4|9
1637022440000|2021-11-16 00:27:20|206229.8|206079.8|206229.2|206079.2|206230.7|206080.7|206226.9|206076.9|9
1637022450000|2021-11-16 00:27:30|206228.8|206078.8|206229.5|206079.5|206231.9|206081.9|206228.6|206078.6|14
1637022460000|2021-11-16 00:27:40|206229.6|206079.6|206231.8|206081.8|206233.9|206083.9|206229.6|206079.6|8
1637022470000|2021-11-16 00:27:50|206234.3|206084.3|206231.4|206081.4|206234.3|206084.3|206229.2|206079.2|9
1637022480000|2021-11-16 00:28:00|206232.1|206082.1|206226|206076|206232.1|206082.1|206226|206076|8
1637022490000|2021-11-16 00:28:10|206226.2|206076.2|206226.1|206076.1|206227.2|206077.2|206225.5|206075.5|8
1637022500000|2021-11-16 00:28:20|206225.8|206075.8|206229.6|206079.6|206229.6|206079.6|206225.8|206075.8|11
1637022510000|2021-11-16 00:28:30|206228.9|206078.9|206235|206085|206238.9|206088.9|206228|206078|8
1637022520000|2021-11-16 00:28:40|206233|206083|206231.4|206081.4|206233|206083|206228.3|206078.3|13
1637022530000|2021-11-16 00:28:50|206231.5|206081.5|206230|206080|206231.5|206081.5|206228.5|206078.5|8
1637022540000|2021-11-16 00:29:00|206228.9|206078.9|206229.5|206079.5|206229.5|206079.5|206227.6|206077.6|7
1637022550000|2021-11-16 00:29:10|206229.2|206079.2|206228.9|206078.9|206229.3|206079.3|206228.7|206078.7|5
1637022560000|2021-11-16 00:29:20|206229.1|206079.1|206230.6|206080.6|206231.7|206081.7|206224.4|206074.4|17
1637022570000|2021-11-16 00:29:30|206231.4|206081.4|206226.9|206076.9|206231.4|206081.4|206226.9|206076.9|11
1637022580000|2021-11-16 00:29:40|206226.7|206076.7|206227.6|206077.6|206227.6|206077.6|206225.6|206075.6|8
1637022590000|2021-11-16 00:29:50|206227.3|206077.3|206224.4|206074.4|206227.3|206077.3|206224.1|206074.1|9
1637022600000|2021-11-16 00:30:00|206224.7|206074.7|206229.3|206079.3|206234.9|206084.9|206224.7|206074.7|15
1637022610000|2021-11-16 00:30:10|206231.8|206081.8|206230.4|206080.4|206231.8|206081.8|206230.4|206080.4|4
1637022620000|2021-11-16 00:30:20|206226.9|206076.9|206228.1|206078.1|206230|206080|206225.7|206075.7|11
1637022630000|2021-11-16 00:30:30|206228|206078|206225.9|206075.9|206228.8|206078.8|206225.5|206075.5|10
1637022640000|2021-11-16 00:30:40|206225.1|206075.1|206229.6|206079.6|206231.4|206081.4|206225.1|206075.1|15
1637022650000|2021-11-16 00:30:50|206230.4|206080.4|206230.2|206080.2|206230.4|206080.4|206228.8|206078.8|9
1637022660000|2021-11-16 00:31:00|206229.2|206079.2|206226.9|206076.9|206229.2|206079.2|206226.4|206076.4|7
1637022670000|2021-11-16 00:31:10|206226.8|206076.8|206227.9|206077.9|206228.5|206078.5|206226.7|206076.7|9
1637022680000|2021-11-16 00:31:20|206230|206080|206228.4|206078.4|206243.6|206093.6|206224|206074|20
1637022690000|2021-11-16 00:31:30|206229.4|206079.4|206239.6|206089.6|206242.2|206092.2|206229.2|206079.2|16
1637022700000|2021-11-16 00:31:40|206240.1|206090.1|206247.8|206097.8|206248.4|206098.4|206239.8|206089.8|14
1637022710000|2021-11-16 00:31:50|206247.7|206097.7|206242.2|206092.2|206247.7|206097.7|206240.3|206090.3|8
1637022720000|2021-11-16 00:32:00|206241.9|206091.9|206242|206092|206243.7|206093.7|206241.2|206091.2|16
1637022730000|2021-11-16 00:32:10|206241.8|206091.8|206241.3|206091.3|206242.2|206092.2|206241.3|206091.3|5
1637022740000|2021-11-16 00:32:20|206241.6|206091.6|206231.8|206081.8|206241.6|206091.6|206228.8|206078.8|17
1637022750000|2021-11-16 00:32:30|206231.4|206081.4|206227|206077|206232|206082|206225.5|206075.5|14
1637022760000|2021-11-16 00:32:40|206226.9|206076.9|206227.2|206077.2|206227.2|206077.2|206226.5|206076.5|7
1637022770000|2021-11-16 00:32:50|206227.3|206077.3|206222.5|206072.5|206228.7|206078.7|206222.5|206072.5|15
1637022780000|2021-11-16 00:33:00|206222.2|206072.2|206212.4|206062.4|206222.8|206072.8|206201|206051|25
1637022790000|2021-11-16 00:33:10|206213|206063|206206.2|206056.2|206215.4|206065.4|206206.2|206056.2|21
1637022800000|2021-11-16 00:33:20|206206.6|206056.6|206206.7|206056.7|206207.3|206057.3|206206.2|206056.2|8
1637022810000|2021-11-16 00:33:30|206207.3|206057.3|206207.1|206057.1|206207.5|206057.5|206207.1|206057.1|7
1637022820000|2021-11-16 00:33:40|206207|206057|206212.8|206062.8|206212.8|206062.8|206205|206055|13
1637022830000|2021-11-16 00:33:50|206213.2|206063.2|206212.5|206062.5|206217.4|206067.4|206207.8|206057.8|13
1637022840000|2021-11-16 00:34:00|206210.8|206060.8|206211.6|206061.6|206214.8|206064.8|206207.6|206057.6|17
1637022850000|2021-11-16 00:34:10|206212.1|206062.1|206213|206063|206213|206063|206208.3|206058.3|11
1637022860000|2021-11-16 00:34:20|206209|206059|206209.4|206059.4|206210.8|206060.8|206208.5|206058.5|11
1637022870000|2021-11-16 00:34:30|206209.1|206059.1|206217.7|206067.7|206228.3|206078.3|206209.1|206059.1|9
1637022880000|2021-11-16 00:34:40|206212.6|206062.6|206201.2|206051.2|206217.6|206067.6|206198.4|206048.4|13
1637022890000|2021-11-16 00:34:50|206203.2|206053.2|206202.4|206052.4|206203.2|206053.2|206201|206051|11
1637022900000|2021-11-16 00:35:00|206195.9|206045.9|206189.3|206039.3|206195.9|206045.9|206187.4|206037.4|14
1637022910000|2021-11-16 00:35:10|206188.7|206038.7|206188.2|206038.2|206190.2|206040.2|206187|206037|16
1637022920000|2021-11-16 00:35:20|206185.7|206035.7|206187.2|206037.2|206187.2|206037.2|206185.1|206035.1|12
1637022930000|2021-11-16 00:35:30|206192.9|206042.9|206187.9|206037.9|206192.9|206042.9|206186.8|206036.8|11
1637022940000|2021-11-16 00:35:40|206193.2|206043.2|206156.4|206006.4|206193.2|206043.2|206151.9|206001.9|19
1637022950000|2021-11-16 00:35:50|206157|206007|206162.6|206012.6|206164.2|206014.2|206157|206007|19
1637022960000|2021-11-16 00:36:00|206161|206011|206160|206010|206169.1|206019.1|206160|206010|20
1637022970000|2021-11-16 00:36:10|206158.7|206008.7|206167.6|206017.6|206167.6|206017.6|206158.7|206008.7|20
1637022980000|2021-11-16 00:36:20|206166.4|206016.4|206162.3|206012.3|206167.2|206017.2|206151|206001|20
1637022990000|2021-11-16 00:36:30|206161.3|206011.3|206162.7|206012.7|206164.7|206014.7|206155.4|206005.4|14
1637023000000|2021-11-16 00:36:40|206160.5|206010.5|206165.6|206015.6|206165.9|206015.9|206154.3|206004.3|20
1637023010000|2021-11-16 00:36:50|206165.7|206015.7|206172.3|206022.3|206172.3|206022.3|206165.3|206015.3|19
1637023020000|2021-11-16 00:37:00|206175.6|206025.6|206172.3|206022.3|206175.6|206025.6|206171.8|206021.8|9
1637023030000|2021-11-16 00:37:10|206174.4|206024.4|206169.7|206019.7|206174.6|206024.6|206168.7|206018.7|12
1637023040000|2021-11-16 00:37:20|206168|206018|206164.9|206014.9|206170.1|206020.1|206162.2|206012.2|15
1637023050000|2021-11-16 00:37:30|206178.7|206028.7|206167.9|206017.9|206178.7|206028.7|206163.4|206013.4|18
1637023060000|2021-11-16 00:37:40|206177.5|206027.5|206174.7|206024.7|206179.1|206029.1|206167|206017|15
1637023070000|2021-11-16 00:37:50|206174.6|206024.6|206169.5|206019.5|206174.6|206024.6|206168.7|206018.7|8
1637023080000|2021-11-16 00:38:00|206179|206029|206172.5|206022.5|206179|206029|206170.4|206020.4|16
1637023090000|2021-11-16 00:38:10|206175.5|206025.5|206167.4|206017.4|206175.5|206025.5|206166.8|206016.8|21
1637023100000|2021-11-16 00:38:20|206168.3|206018.3|206171.7|206021.7|206177|206027|206168.3|206018.3|5
1637023110000|2021-11-16 00:38:30|206172.7|206022.7|206171|206021|206174|206024|206169.7|206019.7|10
1637023120000|2021-11-16 00:38:40|206170.8|206020.8|206172.3|206022.3|206173.9|206023.9|206165.2|206015.2|14
1637023130000|2021-11-16 00:38:50|206168.4|206018.4|206158.6|206008.6|206172.3|206022.3|206146.1|205996.1|24
1637023140000|2021-11-16 00:39:00|206157.4|206007.4|206160.4|206010.4|206166.8|206016.8|206155.4|206005.4|20
1637023150000|2021-11-16 00:39:10|206159.4|206009.4|206160.2|206010.2|206163.2|206013.2|206159.4|206009.4|16
1637023160000|2021-11-16 00:39:20|206161|206011|206164.2|206014.2|206164.8|206014.8|206160.2|206010.2|11
1637023170000|2021-11-16 00:39:30|206164.3|206014.3|206162.7|206012.7|206164.3|206014.3|206161.3|206011.3|12
1637023180000|2021-11-16 00:39:40|206163.6|206013.6|206159.8|206009.8|206163.6|206013.6|206159.1|206009.1|12
1637023190000|2021-11-16 00:39:50|206160.2|206010.2|206156.7|206006.7|206163.9|206013.9|206155.6|206005.6|18
1637023200000|2021-11-16 00:40:00|206167.3|206017.3|206163.8|206013.8|206167.3|206017.3|206156.6|206006.6|20
1637023210000|2021-11-16 00:40:10|206164.4|206014.4|206163.8|206013.8|206164.4|206014.4|206161.2|206011.2|16
1637023220000|2021-11-16 00:40:20|206161.9|206011.9|206160.1|206010.1|206163.5|206013.5|206160.1|206010.1|13
1637023230000|2021-11-16 00:40:30|206160.7|206010.7|206164.2|206014.2|206170.2|206020.2|206160.2|206010.2|13
1637023240000|2021-11-16 00:40:40|206168.5|206018.5|206161|206011|206175|206025|206160.4|206010.4|12
1637023250000|2021-11-16 00:40:50|206161.9|206011.9|206158.2|206008.2|206162.2|206012.2|206156.7|206006.7|12
1637023260000|2021-11-16 00:41:00|206162.2|206012.2|206160.2|206010.2|206165.8|206015.8|206156.6|206006.6|21
1637023270000|2021-11-16 00:41:10|206165.1|206015.1|206160.6|206010.6|206166.4|206016.4|206159.8|206009.8|17
1637023280000|2021-11-16 00:41:20|206160.4|206010.4|206151|206001|206162.1|206012.1|206149.8|205999.8|11
1637023290000|2021-11-16 00:41:30|206149.6|205999.6|206147.6|205997.6|206154.4|206004.4|206146.5|205996.5|20
1637023300000|2021-11-16 00:41:40|206148.6|205998.6|206148.4|205998.4|206154.3|206004.3|206146.2|205996.2|15
1637023310000|2021-11-16 00:41:50|206148.1|205998.1|206149.7|205999.7|206151.8|206001.8|206148|205998|12
1637023320000|2021-11-16 00:42:00|206147.8|205997.8|206144.3|205994.3|206150.8|206000.8|206142.7|205992.7|17
1637023330000|2021-11-16 00:42:10|206144.1|205994.1|206144.2|205994.2|206145.2|205995.2|206142.6|205992.6|12
1637023340000|2021-11-16 00:42:20|206142.9|205992.9|206144.9|205994.9|206148.3|205998.3|206142.9|205992.9|11
1637023350000|2021-11-16 00:42:30|206148.1|205998.1|206147.3|205997.3|206150.5|206000.5|206146.5|205996.5|14
1637023360000|2021-11-16 00:42:40|206149.4|205999.4|206160.3|206010.3|206161.8|206011.8|206148.1|205998.1|24
1637023370000|2021-11-16 00:42:50|206160.9|206010.9|206162.1|206012.1|206163.7|206013.7|206153.5|206003.5|22
1637023380000|2021-11-16 00:43:00|206165.2|206015.2|206162.4|206012.4|206165.2|206015.2|206161.4|206011.4|16
1637023390000|2021-11-16 00:43:10|206163.6|206013.6|206160.8|206010.8|206163.9|206013.9|206160.7|206010.7|12
1637023400000|2021-11-16 00:43:20|206166|206016|206162.8|206012.8|206166.6|206016.6|206162.6|206012.6|14
1637023410000|2021-11-16 00:43:30|206156.7|206006.7|206168.1|206018.1|206171.3|206021.3|206156.7|206006.7|14
1637023420000|2021-11-16 00:43:40|206170|206020|206164.1|206014.1|206170|206020|206158.4|206008.4|17
1637023430000|2021-11-16 00:43:50|206155.9|206005.9|206153.3|206003.3|206155.9|206005.9|206150.4|206000.4|16
1637023440000|2021-11-16 00:44:00|206150.1|206000.1|206157.4|206007.4|206159.4|206009.4|206150.1|206000.1|16
1637023450000|2021-11-16 00:44:10|206151.4|206001.4|206149.5|205999.5|206151.4|206001.4|206149|205999|13
1637023460000|2021-11-16 00:44:20|206146.3|205996.3|206165.9|206015.9|206169.7|206019.7|206146.3|205996.3|17
1637023470000|2021-11-16 00:44:30|206166.2|206016.2|206147.7|205997.7|206168.4|206018.4|206147.7|205997.7|19
1637023480000|2021-11-16 00:44:40|206154.2|206004.2|206147.4|205997.4|206154.5|206004.5|206145.6|205995.6|23
1637023490000|2021-11-16 00:44:50|206146.1|205996.1|206146.8|205996.8|206146.9|205996.9|206145.4|205995.4|13
1637023500000|2021-11-16 00:45:00|206143.5|205993.5|206144.7|205994.7|206151.5|206001.5|206143.5|205993.5|11
1637023510000|2021-11-16 00:45:10|206142.5|205992.5|206145.6|205995.6|206149|205999|206141.4|205991.4|20
1637023520000|2021-11-16 00:45:20|206146.7|205996.7|206149.2|205999.2|206151.2|206001.2|206143.2|205993.2|18
1637023530000|2021-11-16 00:45:30|206149.5|205999.5|206146.8|205996.8|206149.5|205999.5|206145.9|205995.9|10
1637023540000|2021-11-16 00:45:40|206147.2|205997.2|206147.1|205997.1|206148.8|205998.8|206146.1|205996.1|8
1637023550000|2021-11-16 00:45:50|206149.3|205999.3|206142|205992|206149.3|205999.3|206139.9|205989.9|12
1637023560000|2021-11-16 00:46:00|206143.3|205993.3|206141.8|205991.8|206143.3|205993.3|206141.1|205991.1|13
1637023570000|2021-11-16 00:46:10|206141.1|205991.1|206143|205993|206143|205993|206139.2|205989.2|15
1637023580000|2021-11-16 00:46:20|206142.6|205992.6|206146.9|205996.9|206146.9|205996.9|206142.1|205992.1|13
1637023590000|2021-11-16 00:46:30|206145.8|205995.8|206144.2|205994.2|206145.8|205995.8|206144.2|205994.2|6
1637023600000|2021-11-16 00:46:40|206144.4|205994.4|206140.8|205990.8|206144.4|205994.4|206140.8|205990.8|4
1637023610000|2021-11-16 00:46:50|206140.9|205990.9|206147.5|205997.5|206147.7|205997.7|206140.9|205990.9|8
1637023620000|2021-11-16 00:47:00|206146.4|205996.4|206140.4|205990.4|206146.7|205996.7|206139.8|205989.8|13
1637023630000|2021-11-16 00:47:10|206139.2|205989.2|206139.7|205989.7|206140.3|205990.3|206139.1|205989.1|8
1637023640000|2021-11-16 00:47:20|206139.2|205989.2|206143.4|205993.4|206146.8|205996.8|206139.2|205989.2|6
1637023650000|2021-11-16 00:47:30|206143.3|205993.3|206143.1|205993.1|206144.4|205994.4|206143.1|205993.1|14
1637023660000|2021-11-16 00:47:40|206143.8|205993.8|206139.7|205989.7|206143.8|205993.8|206139.6|205989.6|18
1637023670000|2021-11-16 00:47:50|206139.9|205989.9|206120.9|205970.9|206144.5|205994.5|206118.3|205968.3|22
1637023680000|2021-11-16 00:48:00|206123.1|205973.1|206122.8|205972.8|206123.2|205973.2|206119.7|205969.7|14
1637023690000|2021-11-16 00:48:10|206121.1|205971.1|206125.1|205975.1|206126.7|205976.7|206120.7|205970.7|9
1637023700000|2021-11-16 00:48:20|206125.8|205975.8|206123.1|205973.1|206125.8|205975.8|206120.2|205970.2|7
1637023710000|2021-11-16 00:48:30|206122.2|205972.2|206122.1|205972.1|206122.2|205972.2|206118.1|205968.1|4
1637023720000|2021-11-16 00:48:40|206121.5|205971.5|206120.7|205970.7|206125.1|205975.1|206120.5|205970.5|10
1637023730000|2021-11-16 00:48:50|206124.4|205974.4|206122.8|205972.8|206127.4|205977.4|206119.6|205969.6|8
1637023740000|2021-11-16 00:49:00|206124.6|205974.6|206124.6|205974.6|206127.9|205977.9|206123.4|205973.4|9
1637023750000|2021-11-16 00:49:10|206124.7|205974.7|206125.2|205975.2|206127.3|205977.3|206124.7|205974.7|6
1637023760000|2021-11-16 00:49:20|206128|205978|206126.9|205976.9|206128|205978|206124.3|205974.3|5
1637023770000|2021-11-16 00:49:30|206126.1|205976.1|206124.8|205974.8|206126.7|205976.7|206119.1|205969.1|6
1637023780000|2021-11-16 00:49:40|206125.3|205975.3|206121.8|205971.8|206125.3|205975.3|206119.9|205969.9|11
1637023790000|2021-11-16 00:49:50|206121.7|205971.7|206123.8|205973.8|206124.1|205974.1|206120|205970|12
1637023800000|2021-11-16 00:50:00|206121.9|205971.9|206112.6|205962.6|206121.9|205971.9|206109.3|205959.3|16
1637023810000|2021-11-16 00:50:10|206112.7|205962.7|206108.6|205958.6|206112.8|205962.8|206106.9|205956.9|15
1637023820000|2021-11-16 00:50:20|206108.5|205958.5|206111.4|205961.4|206113.4|205963.4|206108.5|205958.5|9
1637023830000|2021-11-16 00:50:30|206110.5|205960.5|206111.3|205961.3|206111.7|205961.7|206110.3|205960.3|8
1637023840000|2021-11-16 00:50:40|206114.3|205964.3|206115.8|205965.8|206117.4|205967.4|206108.5|205958.5|9
1637023850000|2021-11-16 00:50:50|206113.7|205963.7|206122|205972|206122|205972|206113.7|205963.7|19
1637023860000|2021-11-16 00:51:00|206121.6|205971.6|206120.3|205970.3|206122.1|205972.1|206119.5|205969.5|16
1637023870000|2021-11-16 00:51:10|206124.2|205974.2|206118.2|205968.2|206124.2|205974.2|206117.8|205967.8|16
1637023880000|2021-11-16 00:51:20|206122.5|205972.5|206117.9|205967.9|206122.5|205972.5|206117.6|205967.6|11
1637023890000|2021-11-16 00:51:30|206118.1|205968.1|206120|205970|206121.4|205971.4|206117.7|205967.7|8
1637023900000|2021-11-16 00:51:40|206119.1|205969.1|206120.4|205970.4|206124.2|205974.2|206119.1|205969.1|11
1637023910000|2021-11-16 00:51:50|206120.5|205970.5|206121.2|205971.2|206121.2|205971.2|206119.6|205969.6|11
1637023920000|2021-11-16 00:52:00|206121.6|205971.6|206123.2|205973.2|206125.5|205975.5|206121.6|205971.6|7
1637023930000|2021-11-16 00:52:10|206123|205973|206120.6|205970.6|206123.7|205973.7|206120.5|205970.5|14
1637023940000|2021-11-16 00:52:20|206120.5|205970.5|206127.2|205977.2|206128.9|205978.9|206120.5|205970.5|21
1637023950000|2021-11-16 00:52:30|206128.4|205978.4|206126.7|205976.7|206134.7|205984.7|206126.6|205976.6|12
1637023960000|2021-11-16 00:52:40|206127|205977|206131.1|205981.1|206132.6|205982.6|206125.5|205975.5|9
1637023970000|2021-11-16 00:52:50|206130.6|205980.6|206125.7|205975.7|206130.9|205980.9|206125.7|205975.7|13
1637023980000|2021-11-16 00:53:00|206126|205976|206127.9|205977.9|206128.5|205978.5|206125.2|205975.2|11
1637023990000|2021-11-16 00:53:10|206127.7|205977.7|206123.2|205973.2|206127.7|205977.7|206123.2|205973.2|10
1637024000000|2021-11-16 00:53:20|206122.7|205972.7|206125.1|205975.1|206131.7|205981.7|206122.3|205972.3|13
1637024010000|2021-11-16 00:53:30|206125.2|205975.2|206128.3|205978.3|206129.7|205979.7|206120.7|205970.7|14
1637024020000|2021-11-16 00:53:40|206127.2|205977.2|206129.4|205979.4|206132.3|205982.3|206126.1|205976.1|11
1637024030000|2021-11-16 00:53:50|206128.8|205978.8|206127.2|205977.2|206136.5|205986.5|206123.3|205973.3|13
1637024040000|2021-11-16 00:54:00|206127.9|205977.9|206124.5|205974.5|206129.2|205979.2|206123.9|205973.9|15
1637024050000|2021-11-16 00:54:10|206124.3|205974.3|206120.8|205970.8|206126.4|205976.4|206120.8|205970.8|14
1637024060000|2021-11-16 00:54:20|206120.4|205970.4|206125.3|205975.3|206127.7|205977.7|206118.1|205968.1|16
1637024070000|2021-11-16 00:54:30|206121.5|205971.5|206127.8|205977.8|206129.7|205979.7|206117.5|205967.5|13
1637024080000|2021-11-16 00:54:40|206129.8|205979.8|206132.7|205982.7|206132.7|205982.7|206127.2|205977.2|14
1637024090000|2021-11-16 00:54:50|206132.3|205982.3|206131.4|205981.4|206133.1|205983.1|206127.9|205977.9|12
1637024100000|2021-11-16 00:55:00|206131.6|205981.6|206126|205976|206132.3|205982.3|206125.9|205975.9|11
1637024110000|2021-11-16 00:55:10|206128.1|205978.1|206126.7|205976.7|206128.9|205978.9|206124.5|205974.5|15
1637024120000|2021-11-16 00:55:20|206127.8|205977.8|206148.6|205998.6|206149.5|205999.5|206126.5|205976.5|21
1637024130000|2021-11-16 00:55:30|206147.3|205997.3|206145.3|205995.3|206149|205999|206144.2|205994.2|22
1637024140000|2021-11-16 00:55:40|206146.8|205996.8|206138.2|205988.2|206146.9|205996.9|206138|205988|17
1637024150000|2021-11-16 00:55:50|206138|205988|206135.7|205985.7|206138.4|205988.4|206135.7|205985.7|13
1637024160000|2021-11-16 00:56:00|206136.5|205986.5|206137.9|205987.9|206139.5|205989.5|206136.5|205986.5|11
1637024170000|2021-11-16 00:56:10|206138.5|205988.5|206150.2|206000.2|206152.1|206002.1|206138.5|205988.5|32
1637024180000|2021-11-16 00:56:20|206152.7|206002.7|206146.6|205996.6|206152.7|206002.7|206145.7|205995.7|23
1637024190000|2021-11-16 00:56:30|206146.4|205996.4|206142.7|205992.7|206146.6|205996.6|206142.7|205992.7|27
1637024200000|2021-11-16 00:56:40|206142.1|205992.1|206142.2|205992.2|206142.7|205992.7|206139.8|205989.8|27
1637024210000|2021-11-16 00:56:50|206144.7|205994.7|206142.1|205992.1|206144.9|205994.9|206141|205991|25
1637024220000|2021-11-16 00:57:00|206142.4|205992.4|206142.8|205992.8|206144.7|205994.7|206142.4|205992.4|23
1637024230000|2021-11-16 00:57:10|206142.5|205992.5|206144|205994|206146.1|205996.1|206142.3|205992.3|22
1637024240000|2021-11-16 00:57:20|206143.8|205993.8|206142.9|205992.9|206144.6|205994.6|206142.4|205992.4|24
1637024250000|2021-11-16 00:57:30|206142.5|205992.5|206141.3|205991.3|206143.1|205993.1|206140|205990|21
1637024260000|2021-11-16 00:57:40|206141.4|205991.4|206143.2|205993.2|206143.5|205993.5|206139.5|205989.5|29
1637024270000|2021-11-16 00:57:50|206143|205993|206122.7|205972.7|206143|205993|206119.5|205969.5|21
1637024280000|2021-11-16 00:58:00|206125.3|205975.3|206129.9|205979.9|206131.7|205981.7|206123.2|205973.2|14
1637024290000|2021-11-16 00:58:10|206132.7|205982.7|206141.7|205991.7|206141.7|205991.7|206131.7|205981.7|13
1637024300000|2021-11-16 00:58:20|206138.2|205988.2|206149.2|205999.2|206150.5|206000.5|206136.6|205986.6|26
1637024310000|2021-11-16 00:58:30|206149.1|205999.1|206152.2|206002.2|206152.2|206002.2|206147.1|205997.1|25
1637024320000|2021-11-16 00:58:40|206149.4|205999.4|206157.8|206007.8|206157.8|206007.8|206149|205999|18
1637024330000|2021-11-16 00:58:50|206158|206008|206152.1|206002.1|206158.6|206008.6|206147.9|205997.9|24
1637024340000|2021-11-16 00:59:00|206152.6|206002.6|206155.1|206005.1|206155.1|206005.1|206150.9|206000.9|20
1637024350000|2021-11-16 00:59:10|206158.1|206008.1|206163.1|206013.1|206163.1|206013.1|206156.2|206006.2|20
1637024360000|2021-11-16 00:59:20|206163.5|206013.5|206154|206004|206164.7|206014.7|206153.3|206003.3|18
1637024370000|2021-11-16 00:59:30|206153.3|206003.3|206155.9|206005.9|206159.6|206009.6|206153.3|206003.3|20
1637024380000|2021-11-16 00:59:40|206156|206006|206153.1|206003.1|206156.4|206006.4|206151.7|206001.7|15
1637024390000|2021-11-16 00:59:50|206152.3|206002.3|206149.1|205999.1|206155.4|206005.4|206149.1|205999.1|18
1637024400000|2021-11-16 01:00:00|206148.3|205998.3|206146.5|205996.5|206153.7|206003.7|206146.3|205996.3|33
1637024410000|2021-11-16 01:00:10|206146.7|205996.7|206147.4|205997.4|206149.8|205999.8|206146.5|205996.5|23
1637024420000|2021-11-16 01:00:20|206147.8|205997.8|206150.5|206000.5|206150.5|206000.5|206146.5|205996.5|21
1637024430000|2021-11-16 01:00:30|206149.9|205999.9|206125.7|205975.7|206150.7|206000.7|206123.5|205973.5|18
1637024440000|2021-11-16 01:00:40|206128|205978|206125.5|205975.5|206128|205978|206122.1|205972.1|22
1637024450000|2021-11-16 01:00:50|206125.4|205975.4|206125.6|205975.6|206125.9|205975.9|206124.1|205974.1|11
1637024460000|2021-11-16 01:01:00|206127.3|205977.3|206125.9|205975.9|206127.6|205977.6|206124.4|205974.4|15
1637024470000|2021-11-16 01:01:10|206125.8|205975.8|206126.4|205976.4|206128.6|205978.6|206125.3|205975.3|19
1637024480000|2021-11-16 01:01:20|206126.7|205976.7|206129.1|205979.1|206129.1|205979.1|206124.7|205974.7|13
1637024490000|2021-11-16 01:01:30|206131.1|205981.1|206129.2|205979.2|206131.1|205981.1|206128.8|205978.8|14
1637024500000|2021-11-16 01:01:40|206125.4|205975.4|206127.1|205977.1|206127.1|205977.1|206123.6|205973.6|13
1637024510000|2021-11-16 01:01:50|206126.5|205976.5|206125.7|205975.7|206128.3|205978.3|206125.7|205975.7|12
1637024520000|2021-11-16 01:02:00|206126.9|205976.9|206129.5|205979.5|206129.5|205979.5|206125.7|205975.7|18
1637024530000|2021-11-16 01:02:10|206129.3|205979.3|206160.7|206010.7|206166.2|206016.2|206128.3|205978.3|25
1637024540000|2021-11-16 01:02:20|206155.2|206005.2|206148.9|205998.9|206158.3|206008.3|206148.4|205998.4|21
1637024550000|2021-11-16 01:02:30|206149.6|205999.6|206148.6|205998.6|206149.6|205999.6|206147.9|205997.9|16
1637024560000|2021-11-16 01:02:40|206149.4|205999.4|206155.1|206005.1|206155.9|206005.9|206149.4|205999.4|19
1637024570000|2021-11-16 01:02:50|206155.2|206005.2|206165.3|206015.3|206165.3|206015.3|206150.9|206000.9|17
1637024580000|2021-11-16 01:03:00|206161.3|206011.3|206154.4|206004.4|206161.3|206011.3|206149.2|205999.2|17
1637024590000|2021-11-16 01:03:10|206158.3|206008.3|206152.4|206002.4|206158.3|206008.3|206152.4|206002.4|10
1637024600000|2021-11-16 01:03:20|206155.1|206005.1|206153.7|206003.7|206155.1|206005.1|206153.4|206003.4|9
1637024610000|2021-11-16 01:03:30|206152.8|206002.8|206147.8|205997.8|206152.8|206002.8|206145.2|205995.2|19
1637024620000|2021-11-16 01:03:40|206147|205997|206148|205998|206148.2|205998.2|206146.2|205996.2|11
1637024630000|2021-11-16 01:03:50|206148.3|205998.3|206150.9|206000.9|206153.2|206003.2|206147.7|205997.7|12
1637024640000|2021-11-16 01:04:00|206152.1|206002.1|206156.4|206006.4|206158.5|206008.5|206152.1|206002.1|26
1637024650000|2021-11-16 01:04:10|206157|206007|206150.1|206000.1|206157.2|206007.2|206150.1|206000.1|12
1637024660000|2021-11-16 01:04:20|206149.6|205999.6|206148.2|205998.2|206154.2|206004.2|206148.2|205998.2|12
1637024670000|2021-11-16 01:04:30|206148|205998|206146.4|205996.4|206149.2|205999.2|206146.4|205996.4|17
1637024680000|2021-11-16 01:04:40|206146.5|205996.5|206149.4|205999.4|206149.9|205999.9|206145.7|205995.7|22
1637024690000|2021-11-16 01:04:50|206148.6|205998.6|206150.7|206000.7|206154.9|206004.9|206147|205997|22
1637024700000|2021-11-16 01:05:00|206150.3|206000.3|206152.3|206002.3|206152.3|206002.3|206147.6|205997.6|24
1637024710000|2021-11-16 01:05:10|206149.5|205999.5|206149.8|205999.8|206152.5|206002.5|206148.7|205998.7|19
1637024720000|2021-11-16 01:05:20|206149.5|205999.5|206150.5|206000.5|206153.5|206003.5|206149.3|205999.3|17
1637024730000|2021-11-16 01:05:30|206150.3|206000.3|206149.2|205999.2|206151.8|206001.8|206146.4|205996.4|19
1637024740000|2021-11-16 01:05:40|206148.9|205998.9|206149|205999|206153.8|206003.8|206146.3|205996.3|16
1637024750000|2021-11-16 01:05:50|206151.4|206001.4|206144.3|205994.3|206152.5|206002.5|206144.2|205994.2|21
1637024760000|2021-11-16 01:06:00|206144.6|205994.6|206143.6|205993.6|206145.6|205995.6|206143.2|205993.2|12
1637024770000|2021-11-16 01:06:10|206144.6|205994.6|206144.5|205994.5|206148.1|205998.1|206144.4|205994.4|10
1637024780000|2021-11-16 01:06:20|206144.6|205994.6|206142.4|205992.4|206144.6|205994.6|206142.2|205992.2|17
1637024790000|2021-11-16 01:06:30|206142.2|205992.2|206144|205994|206147.3|205997.3|206142.2|205992.2|19
1637024800000|2021-11-16 01:06:40|206143.9|205993.9|206123|205973|206145.6|205995.6|206120.2|205970.2|20
1637024810000|2021-11-16 01:06:50|206123.6|205973.6|206121.7|205971.7|206126.1|205976.1|206119.6|205969.6|21
1637024820000|2021-11-16 01:07:00|206121.9|205971.9|206120.3|205970.3|206121.9|205971.9|206119.9|205969.9|17
1637024830000|2021-11-16 01:07:10|206119.8|205969.8|206118.6|205968.6|206121.4|205971.4|206115.1|205965.1|20
1637024840000|2021-11-16 01:07:20|206118.3|205968.3|206114.1|205964.1|206118.3|205968.3|206111.3|205961.3|13
1637024850000|2021-11-16 01:07:30|206113.6|205963.6|206114.1|205964.1|206114.9|205964.9|206112.9|205962.9|13
1637024860000|2021-11-16 01:07:40|206114.2|205964.2|206117.4|205967.4|206124.7|205974.7|206114.1|205964.1|20
1637024870000|2021-11-16 01:07:50|206117.5|205967.5|206119.9|205969.9|206120.9|205970.9|206117.5|205967.5|15
1637024880000|2021-11-16 01:08:00|206119.4|205969.4|206121.5|205971.5|206122.8|205972.8|206119.4|205969.4|16
1637024890000|2021-11-16 01:08:10|206122.4|205972.4|206119.3|205969.3|206122.4|205972.4|206117.2|205967.2|15
1637024900000|2021-11-16 01:08:20|206119.8|205969.8|206120.7|205970.7|206121.5|205971.5|206117.9|205967.9|8
1637024910000|2021-11-16 01:08:30|206121.7|205971.7|206119.9|205969.9|206122|205972|206117.4|205967.4|15
1637024920000|2021-11-16 01:08:40|206119.8|205969.8|206116.9|205966.9|206119.8|205969.8|206116.8|205966.8|16
1637024930000|2021-11-16 01:08:50|206120.3|205970.3|206122.9|205972.9|206125.8|205975.8|206119.6|205969.6|18
1637024940000|2021-11-16 01:09:00|206122.4|205972.4|206120.9|205970.9|206122.4|205972.4|206118.5|205968.5|19
1637024950000|2021-11-16 01:09:10|206120.6|205970.6|206122.9|205972.9|206122.9|205972.9|206118.9|205968.9|16
1637024960000|2021-11-16 01:09:20|206122.4|205972.4|206121|205971|206122.8|205972.8|206119.3|205969.3|10
1637024970000|2021-11-16 01:09:30|206120.4|205970.4|206120.9|205970.9|206121|205971|206118.8|205968.8|7
1637024980000|2021-11-16 01:09:40|206119.5|205969.5|206119.9|205969.9|206122.2|205972.2|206112.8|205962.8|18
1637024990000|2021-11-16 01:09:50|206121.9|205971.9|206066.6|205916.6|206121.9|205971.9|206066.6|205916.6|25
1637025000000|2021-11-16 01:10:00|206066.3|205916.3|206066.1|205916.1|206066.4|205916.4|206065.9|205915.9|11
1637025010000|2021-11-16 01:10:10|206065.9|205915.9|206070|205920|206078.7|205928.7|206065.9|205915.9|23
1637025020000|2021-11-16 01:10:20|206069.6|205919.6|206067.6|205917.6|206069.7|205919.7|206067.6|205917.6|14
1637025030000|2021-11-16 01:10:30|206067.5|205917.5|206067.9|205917.9|206070.7|205920.7|206067.5|205917.5|11
1637025040000|2021-11-16 01:10:40|206068.1|205918.1|206066.5|205916.5|206069|205919|206066.5|205916.5|9
1637025050000|2021-11-16 01:10:50|206066.3|205916.3|206063.6|205913.6|206066.3|205916.3|206063.4|205913.4|16
1637025060000|2021-11-16 01:11:00|206063.8|205913.8|206059.4|205909.4|206068.1|205918.1|206058.4|205908.4|19
1637025070000|2021-11-16 01:11:10|206060.7|205910.7|206062.3|205912.3|206065.8|205915.8|206060.3|205910.3|11
1637025080000|2021-11-16 01:11:20|206062.8|205912.8|206073.6|205923.6|206076.3|205926.3|206062.5|205912.5|17
1637025090000|2021-11-16 01:11:30|206071.8|205921.8|206071.9|205921.9|206073.8|205923.8|206069.1|205919.1|16
1637025100000|2021-11-16 01:11:40|206072|205922|206074.1|205924.1|206074.9|205924.9|206071.5|205921.5|14
1637025110000|2021-11-16 01:11:50|206074.4|205924.4|206074.6|205924.6|206088.4|205938.4|206072.8|205922.8|17
1637025120000|2021-11-16 01:12:00|206072|205922|206075.5|205925.5|206076|205926|206072|205922|10
1637025130000|2021-11-16 01:12:10|206074|205924|206074.9|205924.9|206075.3|205925.3|206072.7|205922.7|16
1637025140000|2021-11-16 01:12:20|206074.8|205924.8|206072.8|205922.8|206074.8|205924.8|206071.9|205921.9|14
1637025150000|2021-11-16 01:12:30|206072.6|205922.6|206071.7|205921.7|206072.6|205922.6|206068.7|205918.7|14
1637025160000|2021-11-16 01:12:40|206070.9|205920.9|206068.9|205918.9|206071.3|205921.3|206068.9|205918.9|18
1637025170000|2021-11-16 01:12:50|206069|205919|206067.7|205917.7|206070.2|205920.2|206067.6|205917.6|21
1637025180000|2021-11-16 01:13:00|206070.2|205920.2|206040.4|205890.4|206071.4|205921.4|206039.7|205889.7|16
1637025190000|2021-11-16 01:13:10|206038.3|205888.3|206036.9|205886.9|206043.1|205893.1|206035.3|205885.3|18
1637025200000|2021-11-16 01:13:20|206035.5|205885.5|206051|205901|206064.7|205914.7|206035.3|205885.3|21
1637025210000|2021-11-16 01:13:30|206051.1|205901.1|206045.9|205895.9|206051.1|205901.1|206043.7|205893.7|22
1637025220000|2021-11-16 01:13:40|206046.2|205896.2|206048.7|205898.7|206049.5|205899.5|206044.9|205894.9|18
1637025230000|2021-11-16 01:13:50|206049.1|205899.1|206048.1|205898.1|206049.2|205899.2|206046.7|205896.7|21
1637025240000|2021-11-16 01:14:00|206048.3|205898.3|206044.7|205894.7|206049|205899|206042.9|205892.9|24
1637025250000|2021-11-16 01:14:10|206046.4|205896.4|206040.4|205890.4|206079.6|205929.6|206040.4|205890.4|25
1637025260000|2021-11-16 01:14:20|206044.6|205894.6|206041.6|205891.6|206045.5|205895.5|206041.6|205891.6|15
1637025270000|2021-11-16 01:14:30|206041.2|205891.2|206041.3|205891.3|206042.2|205892.2|206040.7|205890.7|10
1637025280000|2021-11-16 01:14:40|206041.1|205891.1|206039.4|205889.4|206043.7|205893.7|206038.8|205888.8|12
1637025290000|2021-11-16 01:14:50|206041.3|205891.3|206042.5|205892.5|206044|205894|206039.9|205889.9|8
1637025300000|2021-11-16 01:15:00|206042.3|205892.3|206041.9|205891.9|206047.2|205897.2|206041.6|205891.6|15
1637025310000|2021-11-16 01:15:10|206041.6|205891.6|206067|205917|206069|205919|206038.6|205888.6|27
1637025320000|2021-11-16 01:15:20|206064|205914|206062.9|205912.9|206066.2|205916.2|206062.3|205912.3|21
1637025330000|2021-11-16 01:15:30|206064|205914|206065.8|205915.8|206072|205922|206064|205914|14
1637025340000|2021-11-16 01:15:40|206067.1|205917.1|206071.1|205921.1|206071.1|205921.1|206064.3|205914.3|10
1637025350000|2021-11-16 01:15:50|206071|205921|206065.7|205915.7|206072.4|205922.4|206065.7|205915.7|14
1637025360000|2021-11-16 01:16:00|206057.3|205907.3|206063.2|205913.2|206065.4|205915.4|206056.3|205906.3|12
1637025370000|2021-11-16 01:16:10|206062.3|205912.3|206039.1|205889.1|206064.5|205914.5|206038.5|205888.5|24
1637025380000|2021-11-16 01:16:20|206050.2|205900.2|206040.9|205890.9|206053.9|205903.9|206040.1|205890.1|23
1637025390000|2021-11-16 01:16:30|206039.9|205889.9|206038.9|205888.9|206041|205891|206038.9|205888.9|17
1637025400000|2021-11-16 01:16:40|206038.8|205888.8|206040.7|205890.7|206043.7|205893.7|206038.8|205888.8|14
1637025410000|2021-11-16 01:16:50|206040.9|205890.9|206040.8|205890.8|206042.1|205892.1|206040.5|205890.5|11
1637025420000|2021-11-16 01:17:00|206040.9|205890.9|206042.8|205892.8|206042.9|205892.9|206038.6|205888.6|18
1637025430000|2021-11-16 01:17:10|206043.1|205893.1|206046.8|205896.8|206049.2|205899.2|206042.2|205892.2|20
1637025440000|2021-11-16 01:17:20|206047.2|205897.2|206036|205886|206047.2|205897.2|206036|205886|22
1637025450000|2021-11-16 01:17:30|206036.1|205886.1|206038.6|205888.6|206041.3|205891.3|206036.1|205886.1|21
1637025460000|2021-11-16 01:17:40|206038.7|205888.7|206037.9|205887.9|206041|205891|206037.1|205887.1|11
1637025470000|2021-11-16 01:17:50|206037.8|205887.8|206021.5|205871.5|206038.3|205888.3|206019.7|205869.7|27
1637025480000|2021-11-16 01:18:00|206021|205871|206021.7|205871.7|206021.7|205871.7|206018.4|205868.4|16
1637025490000|2021-11-16 01:18:10|206017.9|205867.9|206019.3|205869.3|206021.1|205871.1|206015.9|205865.9|29
1637025500000|2021-11-16 01:18:20|206019.5|205869.5|206021.8|205871.8|206021.8|205871.8|206019.5|205869.5|24
1637025510000|2021-11-16 01:18:30|206021|205871|206021.6|205871.6|206024.5|205874.5|206019.9|205869.9|18
1637025520000|2021-11-16 01:18:40|206022.3|205872.3|206023.8|205873.8|206023.8|205873.8|206022|205872|14
1637025530000|2021-11-16 01:18:50|206023.7|205873.7|206022.3|205872.3|206025.8|205875.8|206019.7|205869.7|25
1637025540000|2021-11-16 01:19:00|206024.6|205874.6|206020.2|205870.2|206027.8|205877.8|206020.2|205870.2|21
1637025550000|2021-11-16 01:19:10|206019.2|205869.2|206024.8|205874.8|206025.6|205875.6|206019.2|205869.2|20
1637025560000|2021-11-16 01:19:20|206026.1|205876.1|206020.3|205870.3|206026.1|205876.1|206018.2|205868.2|25
1637025570000|2021-11-16 01:19:30|206020.6|205870.6|206021.1|205871.1|206025.8|205875.8|206020.1|205870.1|16
1637025580000|2021-11-16 01:19:40|206019.7|205869.7|206022.6|205872.6|206023.8|205873.8|206019.7|205869.7|19
1637025590000|2021-11-16 01:19:50|206023|205873|206024.7|205874.7|206028.3|205878.3|206019.1|205869.1|27
1637025600000|2021-11-16 01:20:00|206024.4|205874.4|206021.6|205871.6|206026.9|205876.9|206021.6|205871.6|21
1637025610000|2021-11-16 01:20:10|206021.3|205871.3|206024.6|205874.6|206025.3|205875.3|206021.3|205871.3|16
1637025620000|2021-11-16 01:20:20|206024.3|205874.3|206024.6|205874.6|206026.7|205876.7|206022.7|205872.7|23
1637025630000|2021-11-16 01:20:30|206024.3|205874.3|206022.8|205872.8|206028.8|205878.8|206022.8|205872.8|21
1637025640000|2021-11-16 01:20:40|206020.7|205870.7|206021|205871|206022.8|205872.8|206020.6|205870.6|16
1637025650000|2021-11-16 01:20:50|206021.3|205871.3|206028|205878|206028|205878|206020.2|205870.2|17
1637025660000|2021-11-16 01:21:00|206028.7|205878.7|206024.5|205874.5|206028.7|205878.7|206022.3|205872.3|16
1637025670000|2021-11-16 01:21:10|206020.8|205870.8|206022|205872|206022.1|205872.1|206020.3|205870.3|17
1637025680000|2021-11-16 01:21:20|206022.1|205872.1|206019.9|205869.9|206024.2|205874.2|206019.4|205869.4|13
1637025690000|2021-11-16 01:21:30|206022.1|205872.1|206027.2|205877.2|206027.4|205877.4|206019.3|205869.3|20
1637025700000|2021-11-16 01:21:40|206027.5|205877.5|206026|205876|206027.5|205877.5|206023.4|205873.4|20
1637025710000|2021-11-16 01:21:50|206025.3|205875.3|206024.3|205874.3|206027.4|205877.4|206023.5|205873.5|23
1637025720000|2021-11-16 01:22:00|206024.4|205874.4|206027.2|205877.2|206029.3|205879.3|206022.3|205872.3|19
1637025730000|2021-11-16 01:22:10|206027.1|205877.1|206023|205873|206027.1|205877.1|206022.4|205872.4|20
1637025740000|2021-11-16 01:22:20|206029.6|205879.6|206032.4|205882.4|206032.6|205882.6|206026.8|205876.8|27
1637025750000|2021-11-16 01:22:30|206031.7|205881.7|206027.1|205877.1|206035.1|205885.1|206023.5|205873.5|22
1637025760000|2021-11-16 01:22:40|206026.7|205876.7|206025.9|205875.9|206027.8|205877.8|206025.5|205875.5|9
1637025770000|2021-11-16 01:22:50|206031|205881|206025.4|205875.4|206031|205881|206023.2|205873.2|16
1637025780000|2021-11-16 01:23:00|206025.3|205875.3|206024|205874|206028.8|205878.8|206022.9|205872.9|21
1637025790000|2021-11-16 01:23:10|206023.8|205873.8|206023.8|205873.8|206024.5|205874.5|206023|205873|12
1637025800000|2021-11-16 01:23:20|206023.3|205873.3|206026.5|205876.5|206028.6|205878.6|206022.2|205872.2|18
1637025810000|2021-11-16 01:23:30|206026.4|205876.4|206021.9|205871.9|206030.6|205880.6|206021.4|205871.4|17
1637025820000|2021-11-16 01:23:40|206023.3|205873.3|206026.2|205876.2|206027.1|205877.1|206022.2|205872.2|15
1637025830000|2021-11-16 01:23:50|206026.6|205876.6|206023.2|205873.2|206026.6|205876.6|206022.2|205872.2|12
1637025840000|2021-11-16 01:24:00|206024|205874|206023.3|205873.3|206029.3|205879.3|206020.2|205870.2|21
1637025850000|2021-11-16 01:24:10|206023.4|205873.4|206020.2|205870.2|206028.5|205878.5|206019.7|205869.7|11
1637025860000|2021-11-16 01:24:20|206020.9|205870.9|206019.2|205869.2|206020.9|205870.9|206016.4|205866.4|11
1637025870000|2021-11-16 01:24:30|206020|205870|206021.5|205871.5|206026.1|205876.1|206019.3|205869.3|12
1637025880000|2021-11-16 01:24:40|206021.7|205871.7|206023.4|205873.4|206023.6|205873.6|206021.4|205871.4|18
1637025890000|2021-11-16 01:24:50|206024|205874|206024|205874|206025.9|205875.9|206022.4|205872.4|11
1637025900000|2021-11-16 01:25:00|206022.9|205872.9|206020.7|205870.7|206026.5|205876.5|206020.3|205870.3|15
1637025910000|2021-11-16 01:25:10|206022|205872|206023.3|205873.3|206023.3|205873.3|206020.9|205870.9|11
1637025920000|2021-11-16 01:25:20|206021.9|205871.9|206035.2|205885.2|206036.9|205886.9|206021.9|205871.9|25
1637025930000|2021-11-16 01:25:30|206034.4|205884.4|206028.8|205878.8|206034.4|205884.4|206024.9|205874.9|18
1637025940000|2021-11-16 01:25:40|206028.9|205878.9|206025.7|205875.7|206028.9|205878.9|206023.7|205873.7|19
1637025950000|2021-11-16 01:25:50|206025.4|205875.4|206024.3|205874.3|206026.1|205876.1|206021.3|205871.3|14
1637025960000|2021-11-16 01:26:00|206024.1|205874.1|206025.7|205875.7|206028.9|205878.9|206023.2|205873.2|13
1637025970000|2021-11-16 01:26:10|206023.7|205873.7|206022.6|205872.6|206030.4|205880.4|206018.6|205868.6|22
1637025980000|2021-11-16 01:26:20|206029.3|205879.3|206030.5|205880.5|206039.4|205889.4|206024.3|205874.3|30
1637025990000|2021-11-16 01:26:30|206030.1|205880.1|206031.9|205881.9|206037|205887|206030.1|205880.1|16
1637026000000|2021-11-16 01:26:40|206031.4|205881.4|206040.1|205890.1|206043.4|205893.4|206030.1|205880.1|21
1637026010000|2021-11-16 01:26:50|206038.4|205888.4|206040.7|205890.7|206042.8|205892.8|206038.4|205888.4|21
1637026020000|2021-11-16 01:27:00|206040.4|205890.4|206041.4|205891.4|206043.3|205893.3|206040.4|205890.4|10
1637026030000|2021-11-16 01:27:10|206044.9|205894.9|206040.9|205890.9|206044.9|205894.9|206038.8|205888.8|17
1637026040000|2021-11-16 01:27:20|206041.5|205891.5|206042.2|205892.2|206046.8|205896.8|206039.1|205889.1|14
1637026050000|2021-11-16 01:27:30|206041.7|205891.7|206042.5|205892.5|206043.1|205893.1|206041.7|205891.7|12
1637026060000|2021-11-16 01:27:40|206042.7|205892.7|206039.9|205889.9|206042.7|205892.7|206039.6|205889.6|17
1637026070000|2021-11-16 01:27:50|206039.5|205889.5|206040.9|205890.9|206040.9|205890.9|206037.9|205887.9|13
1637026080000|2021-11-16 01:28:00|206041|205891|206023.2|205873.2|206041.1|205891.1|206023.2|205873.2|15
1637026090000|2021-11-16 01:28:10|206021.3|205871.3|206024.6|205874.6|206025.9|205875.9|206021.3|205871.3|13
1637026100000|2021-11-16 01:28:20|206023.2|205873.2|206027.6|205877.6|206027.6|205877.6|206023.2|205873.2|19
1637026110000|2021-11-16 01:28:30|206027.7|205877.7|206024.9|205874.9|206027.7|205877.7|206023.9|205873.9|13
1637026120000|2021-11-16 01:28:40|206027.4|205877.4|206026.6|205876.6|206029.9|205879.9|206025.4|205875.4|15
1637026130000|2021-11-16 01:28:50|206026.4|205876.4|206027.3|205877.3|206027.3|205877.3|206025.4|205875.4|14
1637026140000|2021-11-16 01:29:00|206026.4|205876.4|206025|205875|206026.9|205876.9|206023|205873|11
1637026150000|2021-11-16 01:29:10|206025.5|205875.5|206022.4|205872.4|206030.9|205880.9|206021.3|205871.3|14
1637026160000|2021-11-16 01:29:20|206022.5|205872.5|206036.1|205886.1|206044.3|205894.3|206022.5|205872.5|25
1637026170000|2021-11-16 01:29:30|206038.9|205888.9|206040.7|205890.7|206040.7|205890.7|206028.2|205878.2|13
1637026180000|2021-11-16 01:29:40|206036.3|205886.3|206035.4|205885.4|206036.3|205886.3|206027.9|205877.9|16
1637026190000|2021-11-16 01:29:50|206032.6|205882.6|206026.8|205876.8|206033.3|205883.3|206018.8|205868.8|12
1637026200000|2021-11-16 01:30:00|206023.9|205873.9|206020.9|205870.9|206023.9|205873.9|206017.2|205867.2|30
1637026210000|2021-11-16 01:30:10|206021|205871|206029.4|205879.4|206036.9|205886.9|206021|205871|26
1637026220000|2021-11-16 01:30:20|206029.2|205879.2|206024.5|205874.5|206032.7|205882.7|206024.5|205874.5|19
1637026230000|2021-11-16 01:30:30|206025.1|205875.1|206033.3|205883.3|206044.8|205894.8|206025.1|205875.1|30
1637026240000|2021-11-16 01:30:40|206033|205883|206032.8|205882.8|206037.8|205887.8|206029.3|205879.3|13
1637026250000|2021-11-16 01:30:50|206031.7|205881.7|206026.6|205876.6|206031.7|205881.7|206025.2|205875.2|12
1637026260000|2021-11-16 01:31:00|206025.8|205875.8|206042.4|205892.4|206042.4|205892.4|206024.8|205874.8|23
1637026270000|2021-11-16 01:31:10|206041.4|205891.4|206048.5|205898.5|206049.2|205899.2|206031.5|205881.5|26
1637026280000|2021-11-16 01:31:20|206048.3|205898.3|206047.3|205897.3|206049|205899|206044.6|205894.6|24
1637026290000|2021-11-16 01:31:30|206046.4|205896.4|206048.2|205898.2|206050.6|205900.6|206045.9|205895.9|22
1637026300000|2021-11-16 01:31:40|206048|205898|206052.7|205902.7|206053.3|205903.3|206046.7|205896.7|22
1637026310000|2021-11-16 01:31:50|206050.8|205900.8|206049.4|205899.4|206058|205908|206045.5|205895.5|24
1637026320000|2021-11-16 01:32:00|206049.5|205899.5|206085.1|205935.1|206087.3|205937.3|206049.5|205899.5|28
1637026330000|2021-11-16 01:32:10|206084.9|205934.9|206122.2|205972.2|206122.4|205972.4|206084.9|205934.9|27
1637026340000|2021-11-16 01:32:20|206122.6|205972.6|206123.7|205973.7|206126.4|205976.4|206122.3|205972.3|20
1637026350000|2021-11-16 01:32:30|206121.9|205971.9|206124.3|205974.3|206124.3|205974.3|206121.9|205971.9|13
1637026360000|2021-11-16 01:32:40|206124.2|205974.2|206122.2|205972.2|206126.6|205976.6|206121.3|205971.3|15
1637026370000|2021-11-16 01:32:50|206121.4|205971.4|206123|205973|206123|205973|206120|205970|16
1637026380000|2021-11-16 01:33:00|206122|205972|206115.3|205965.3|206123.1|205973.1|206112|205962|23
1637026390000|2021-11-16 01:33:10|206116.8|205966.8|206124.4|205974.4|206124.4|205974.4|206111.4|205961.4|23
1637026400000|2021-11-16 01:33:20|206123.7|205973.7|206122.9|205972.9|206128.7|205978.7|206120.8|205970.8|26
1637026410000|2021-11-16 01:33:30|206123.1|205973.1|206119.7|205969.7|206123.6|205973.6|206119.4|205969.4|16
1637026420000|2021-11-16 01:33:40|206119.6|205969.6|206116.4|205966.4|206125.4|205975.4|206115.3|205965.3|23
1637026430000|2021-11-16 01:33:50|206115.3|205965.3|206121.3|205971.3|206121.3|205971.3|206101.8|205951.8|28
1637026440000|2021-11-16 01:34:00|206123.3|205973.3|206123.3|205973.3|206123.5|205973.5|206117.3|205967.3|27
1637026450000|2021-11-16 01:34:10|206123.2|205973.2|206126.6|205976.6|206130.3|205980.3|206123.2|205973.2|22
1637026460000|2021-11-16 01:34:20|206126.5|205976.5|206128.7|205978.7|206130|205980|206126.5|205976.5|16
1637026470000|2021-11-16 01:34:30|206129|205979|206143.6|205993.6|206144.7|205994.7|206128.4|205978.4|27
1637026480000|2021-11-16 01:34:40|206143.4|205993.4|206148.3|205998.3|206148.3|205998.3|206143.3|205993.3|15
1637026490000|2021-11-16 01:34:50|206148.4|205998.4|206147.8|205997.8|206150.1|206000.1|206147.6|205997.6|21
1637026500000|2021-11-16 01:35:00|206146.9|205996.9|206140.2|205990.2|206148|205998|206138.1|205988.1|26
1637026510000|2021-11-16 01:35:10|206141.1|205991.1|206144.3|205994.3|206147.3|205997.3|206140.9|205990.9|19
1637026520000|2021-11-16 01:35:20|206144.5|205994.5|206135.1|205985.1|206144.5|205994.5|206126.5|205976.5|18
1637026530000|2021-11-16 01:35:30|206134.3|205984.3|206112.2|205962.2|206137.3|205987.3|206111.8|205961.8|19
1637026540000|2021-11-16 01:35:40|206112.5|205962.5|206107.9|205957.9|206112.5|205962.5|206106.9|205956.9|23
1637026550000|2021-11-16 01:35:50|206107.7|205957.7|206109.9|205959.9|206113.8|205963.8|206107.7|205957.7|20
1637026560000|2021-11-16 01:36:00|206110.9|205960.9|206107.7|205957.7|206138.4|205988.4|206107.7|205957.7|25
1637026570000|2021-11-16 01:36:10|206109.1|205959.1|206111.1|205961.1|206111.1|205961.1|206104.8|205954.8|26
1637026580000|2021-11-16 01:36:20|206110.2|205960.2|206107.4|205957.4|206110.5|205960.5|206103.1|205953.1|27
1637026590000|2021-11-16 01:36:30|206107.3|205957.3|206103.4|205953.4|206108.9|205958.9|206103.4|205953.4|23
1637026600000|2021-11-16 01:36:40|206103.7|205953.7|206103|205953|206108.3|205958.3|206103|205953|26
1637026610000|2021-11-16 01:36:50|206102.7|205952.7|206105.3|205955.3|206109.4|205959.4|206099|205949|29
1637026620000|2021-11-16 01:37:00|206108.1|205958.1|206111|205961|206125.5|205975.5|206102.3|205952.3|27
1637026630000|2021-11-16 01:37:10|206116.9|205966.9|206112.6|205962.6|206116.9|205966.9|206109.2|205959.2|26
1637026640000|2021-11-16 01:37:20|206111.9|205961.9|206111.2|205961.2|206114.7|205964.7|206109.2|205959.2|18
1637026650000|2021-11-16 01:37:30|206111.1|205961.1|206106.9|205956.9|206111.4|205961.4|206106.9|205956.9|19
1637026660000|2021-11-16 01:37:40|206102|205952|206104.3|205954.3|206107.1|205957.1|206099.8|205949.8|31
1637026670000|2021-11-16 01:37:50|206103.2|205953.2|206101.8|205951.8|206103.5|205953.5|206098.1|205948.1|30
1637026680000|2021-11-16 01:38:00|206102|205952|206105.1|205955.1|206105.5|205955.5|206100.3|205950.3|16
1637026690000|2021-11-16 01:38:10|206105.2|205955.2|206083.2|205933.2|206105.6|205955.6|206083.2|205933.2|19
1637026700000|2021-11-16 01:38:20|206078|205928|206087.6|205937.6|206087.9|205937.9|206078|205928|28
1637026710000|2021-11-16 01:38:30|206087.8|205937.8|206093.3|205943.3|206093.3|205943.3|206087|205937|20
1637026720000|2021-11-16 01:38:40|206093.6|205943.6|206091.8|205941.8|206095.8|205945.8|206091.8|205941.8|18
1637026730000|2021-11-16 01:38:50|206092.8|205942.8|206089.1|205939.1|206094.1|205944.1|206088.6|205938.6|12
1637026740000|2021-11-16 01:39:00|206089.2|205939.2|206089.3|205939.3|206091.9|205941.9|206088.3|205938.3|15
1637026750000|2021-11-16 01:39:10|206090.3|205940.3|206090.7|205940.7|206091.2|205941.2|206089|205939|13
1637026760000|2021-11-16 01:39:20|206090.1|205940.1|206084.2|205934.2|206090.9|205940.9|206082.5|205932.5|11
1637026770000|2021-11-16 01:39:30|206085.2|205935.2|206086.2|205936.2|206087.2|205937.2|206083.9|205933.9|13
1637026780000|2021-11-16 01:39:40|206085.3|205935.3|206091|205941|206091|205941|206085.3|205935.3|12
1637026790000|2021-11-16 01:39:50|206090.9|205940.9|206089.2|205939.2|206091.1|205941.1|206089.1|205939.1|7
1637026800000|2021-11-16 01:40:00|206089.6|205939.6|206087.7|205937.7|206089.6|205939.6|206084.7|205934.7|13
1637026810000|2021-11-16 01:40:10|206088.2|205938.2|206088.9|205938.9|206093.1|205943.1|206086.3|205936.3|19
1637026820000|2021-11-16 01:40:20|206091.7|205941.7|206079.5|205929.5|206091.9|205941.9|206066.6|205916.6|28
1637026830000|2021-11-16 01:40:30|206079.1|205929.1|206063.9|205913.9|206079.6|205929.6|206058.3|205908.3|16
1637026840000|2021-11-16 01:40:40|206063.4|205913.4|206069.7|205919.7|206070.9|205920.9|206062.5|205912.5|21
1637026850000|2021-11-16 01:40:50|206069.6|205919.6|206080.5|205930.5|206084.2|205934.2|206068.2|205918.2|23
1637026860000|2021-11-16 01:41:00|206080.4|205930.4|206085.9|205935.9|206086.7|205936.7|206080|205930|17
1637026870000|2021-11-16 01:41:10|206085.7|205935.7|206086.4|205936.4|206087|205937|206084|205934|12
1637026880000|2021-11-16 01:41:20|206086.1|205936.1|206085.8|205935.8|206086.8|205936.8|206084.5|205934.5|15
1637026890000|2021-11-16 01:41:30|206089.9|205939.9|206085.9|205935.9|206089.9|205939.9|206085.9|205935.9|5
1637026900000|2021-11-16 01:41:40|206086.4|205936.4|206087.1|205937.1|206090.6|205940.6|206086.4|205936.4|8
1637026910000|2021-11-16 01:41:50|206086.8|205936.8|206084.7|205934.7|206087.4|205937.4|206084.2|205934.2|11
1637026920000|2021-11-16 01:42:00|206087.2|205937.2|206094.3|205944.3|206094.3|205944.3|206087.2|205937.2|22
1637026930000|2021-11-16 01:42:10|206093.4|205943.4|206088.7|205938.7|206093.6|205943.6|206088.7|205938.7|9
1637026940000|2021-11-16 01:42:20|206089.1|205939.1|206091|205941|206092.6|205942.6|206083.4|205933.4|14
1637026950000|2021-11-16 01:42:30|206090.8|205940.8|206084.8|205934.8|206091.6|205941.6|206083.1|205933.1|17
1637026960000|2021-11-16 01:42:40|206084.9|205934.9|206081.8|205931.8|206088.5|205938.5|206077.6|205927.6|19
1637026970000|2021-11-16 01:42:50|206082|205932|206081.1|205931.1|206090.5|205940.5|206081.1|205931.1|19
1637026980000|2021-11-16 01:43:00|206081.2|205931.2|206078.6|205928.6|206084.7|205934.7|206069.1|205919.1|27
1637026990000|2021-11-16 01:43:10|206078.3|205928.3|206069.4|205919.4|206079.7|205929.7|206067.4|205917.4|21
1637027000000|2021-11-16 01:43:20|206071|205921|206081.7|205931.7|206081.7|205931.7|206070.5|205920.5|22
1637027010000|2021-11-16 01:43:30|206083.5|205933.5|206090.9|205940.9|206090.9|205940.9|206082.9|205932.9|20
1637027020000|2021-11-16 01:43:40|206090.3|205940.3|206091|205941|206091|205941|206087|205937|11
1637027030000|2021-11-16 01:43:50|206090.9|205940.9|206093.3|205943.3|206093.3|205943.3|206089.9|205939.9|10
1637027040000|2021-11-16 01:44:00|206093.5|205943.5|206091.3|205941.3|206093.5|205943.5|206089.2|205939.2|10
1637027050000|2021-11-16 01:44:10|206089.9|205939.9|206125.1|205975.1|206127.8|205977.8|206089.9|205939.9|28
1637027060000|2021-11-16 01:44:20|206125|205975|206108.2|205958.2|206125|205975|206105.3|205955.3|23
1637027070000|2021-11-16 01:44:30|206107.9|205957.9|206109.6|205959.6|206109.9|205959.9|206107.3|205957.3|18
1637027080000|2021-11-16 01:44:40|206108.9|205958.9|206113|205963|206113|205963|206108.8|205958.8|8
1637027090000|2021-11-16 01:44:50|206113.1|205963.1|206086.4|205936.4|206113.1|205963.1|206085|205935|16
1637027100000|2021-11-16 01:45:00|206086.5|205936.5|206085.2|205935.2|206093.1|205943.1|206082.3|205932.3|24
1637027110000|2021-11-16 01:45:10|206085.5|205935.5|206086|205936|206088.4|205938.4|206085.2|205935.2|19
1637027120000|2021-11-16 01:45:20|206086.7|205936.7|206087.9|205937.9|206089.1|205939.1|206084.1|205934.1|12
1637027130000|2021-11-16 01:45:30|206088.3|205938.3|206084.5|205934.5|206089.1|205939.1|206084.5|205934.5|13
1637027140000|2021-11-16 01:45:40|206082.9|205932.9|206082.7|205932.7|206083.6|205933.6|206082.4|205932.4|16
1637027150000|2021-11-16 01:45:50|206082.9|205932.9|206087.8|205937.8|206090.8|205940.8|206082.3|205932.3|10
1637027160000|2021-11-16 01:46:00|206088|205938|206082.7|205932.7|206088.3|205938.3|206082.6|205932.6|17
1637027170000|2021-11-16 01:46:10|206081|205931|206088.8|205938.8|206090.2|205940.2|206080.7|205930.7|17
1637027180000|2021-11-16 01:46:20|206087.6|205937.6|206087.9|205937.9|206088.4|205938.4|206082.9|205932.9|25
1637027190000|2021-11-16 01:46:30|206085.7|205935.7|206079.3|205929.3|206085.7|205935.7|206068.9|205918.9|19
1637027200000|2021-11-16 01:46:40|206078.2|205928.2|206070.8|205920.8|206079.6|205929.6|206070.6|205920.6|17
1637027210000|2021-11-16 01:46:50|206067.7|205917.7|206063.9|205913.9|206069.5|205919.5|206063.1|205913.1|18
1637027220000|2021-11-16 01:47:00|206064.1|205914.1|206052.2|205902.2|206067.9|205917.9|206051.4|205901.4|30
1637027230000|2021-11-16 01:47:10|206051.9|205901.9|206054.5|205904.5|206057.8|205907.8|206049.3|205899.3|32
1637027240000|2021-11-16 01:47:20|206055|205905|206049.1|205899.1|206055|205905|206034.5|205884.5|30
1637027250000|2021-11-16 01:47:30|206049.4|205899.4|206020.1|205870.1|206049.4|205899.4|206018.2|205868.2|31
1637027260000|2021-11-16 01:47:40|206020.7|205870.7|206018.3|205868.3|206020.7|205870.7|206017.2|205867.2|25
1637027270000|2021-11-16 01:47:50|206017.7|205867.7|206019.8|205869.8|206020.2|205870.2|206017.1|205867.1|25
1637027280000|2021-11-16 01:48:00|206019.6|205869.6|206018.2|205868.2|206022.7|205872.7|206017.5|205867.5|23
1637027290000|2021-11-16 01:48:10|206018|205868|206020.7|205870.7|206022.4|205872.4|206018|205868|18
1637027300000|2021-11-16 01:48:20|206019.7|205869.7|206015.1|205865.1|206019.9|205869.9|206012.4|205862.4|30
1637027310000|2021-11-16 01:48:30|206014.7|205864.7|206020.4|205870.4|206022.7|205872.7|206013.5|205863.5|27
1637027320000|2021-11-16 01:48:40|206022.7|205872.7|206019.5|205869.5|206022.7|205872.7|206019.5|205869.5|15
1637027330000|2021-11-16 01:48:50|206020.7|205870.7|206022.8|205872.8|206023.2|205873.2|206019.3|205869.3|17
1637027340000|2021-11-16 01:49:00|206022.7|205872.7|206018|205868|206026.3|205876.3|206016.7|205866.7|22
1637027350000|2021-11-16 01:49:10|206018.8|205868.8|206023.4|205873.4|206028.4|205878.4|206018.4|205868.4|16
1637027360000|2021-11-16 01:49:20|206024.5|205874.5|206025.7|205875.7|206031.1|205881.1|206022|205872|18
1637027370000|2021-11-16 01:49:30|206025|205875|206022.6|205872.6|206027|205877|206022.1|205872.1|23
1637027380000|2021-11-16 01:49:40|206023.1|205873.1|206029.2|205879.2|206037.3|205887.3|206023.1|205873.1|21
1637027390000|2021-11-16 01:49:50|206028|205878|206028.2|205878.2|206033.1|205883.1|206027.5|205877.5|21
1637027400000|2021-11-16 01:50:00|206028.3|205878.3|206025.5|205875.5|206028.6|205878.6|206022.7|205872.7|18
1637027410000|2021-11-16 01:50:10|206024.2|205874.2|206022.2|205872.2|206024.4|205874.4|206022.1|205872.1|12
1637027420000|2021-11-16 01:50:20|206023.2|205873.2|206027.8|205877.8|206028.4|205878.4|206022.5|205872.5|19
1637027430000|2021-11-16 01:50:30|206029.4|205879.4|206031.8|205881.8|206032.9|205882.9|206021.5|205871.5|26
1637027440000|2021-11-16 01:50:40|206030.4|205880.4|206022.1|205872.1|206032.9|205882.9|206022.1|205872.1|24
1637027450000|2021-11-16 01:50:50|206022.4|205872.4|206023.6|205873.6|206023.6|205873.6|206018.1|205868.1|31
1637027460000|2021-11-16 01:51:00|206021.5|205871.5|206022.5|205872.5|206023.2|205873.2|206020.5|205870.5|27
1637027470000|2021-11-16 01:51:10|206022.7|205872.7|206024.4|205874.4|206025.5|205875.5|206021|205871|23
1637027480000|2021-11-16 01:51:20|206021.5|205871.5|206025.7|205875.7|206028.1|205878.1|206019.7|205869.7|23
1637027490000|2021-11-16 01:51:30|206026.6|205876.6|206025.4|205875.4|206027.1|205877.1|206019.3|205869.3|26
1637027500000|2021-11-16 01:51:40|206028.5|205878.5|206022.4|205872.4|206028.6|205878.6|206022.4|205872.4|16
1637027510000|2021-11-16 01:51:50|206022.7|205872.7|206026.2|205876.2|206030.9|205880.9|206021.9|205871.9|29
1637027520000|2021-11-16 01:52:00|206027.1|205877.1|206022.7|205872.7|206027.1|205877.1|206020.7|205870.7|25
1637027530000|2021-11-16 01:52:10|206022.6|205872.6|206023.1|205873.1|206024|205874|206022.5|205872.5|17
1637027540000|2021-11-16 01:52:20|206023.3|205873.3|206026.8|205876.8|206026.8|205876.8|206021.9|205871.9|14
1637027550000|2021-11-16 01:52:30|206026|205876|206020.2|205870.2|206026|205876|206019.5|205869.5|9
1637027560000|2021-11-16 01:52:40|206026.3|205876.3|206033.1|205883.1|206034.8|205884.8|206026.3|205876.3|23
1637027570000|2021-11-16 01:52:50|206033|205883|206030.4|205880.4|206034.2|205884.2|206030.1|205880.1|21
1637027580000|2021-11-16 01:53:00|206031|205881|206028.8|205878.8|206031.6|205881.6|206024.1|205874.1|25
1637027590000|2021-11-16 01:53:10|206027.9|205877.9|206030.8|205880.8|206031.9|205881.9|206027.8|205877.8|15
1637027600000|2021-11-16 01:53:20|206030.5|205880.5|206027.2|205877.2|206030.9|205880.9|206020.9|205870.9|22
1637027610000|2021-11-16 01:53:30|206027.4|205877.4|206023.1|205873.1|206033.9|205883.9|206021.2|205871.2|24
1637027620000|2021-11-16 01:53:40|206022.7|205872.7|206028.9|205878.9|206035.1|205885.1|206022.7|205872.7|24
1637027630000|2021-11-16 01:53:50|206029.1|205879.1|206023.1|205873.1|206029.3|205879.3|206018.4|205868.4|20
1637027640000|2021-11-16 01:54:00|206022.4|205872.4|206031.4|205881.4|206033.5|205883.5|206020.2|205870.2|24
1637027650000|2021-11-16 01:54:10|206030.3|205880.3|206023.6|205873.6|206030.6|205880.6|206023.4|205873.4|20
1637027660000|2021-11-16 01:54:20|206023.1|205873.1|206024.4|205874.4|206028.8|205878.8|206021.4|205871.4|16
1637027670000|2021-11-16 01:54:30|206024|205874|206026.2|205876.2|206030.8|205880.8|206024|205874|15
1637027680000|2021-11-16 01:54:40|206025.2|205875.2|206016.4|205866.4|206026.2|205876.2|206016.4|205866.4|13
1637027690000|2021-11-16 01:54:50|206017.1|205867.1|205998.9|205848.9|206017.8|205867.8|205988.2|205838.2|19
1637027700000|2021-11-16 01:55:00|205996.8|205846.8|205998.7|205848.7|205998.9|205848.9|205993.7|205843.7|25
1637027710000|2021-11-16 01:55:10|205999.1|205849.1|205992|205842|205999.1|205849.1|205989.5|205839.5|19
1637027720000|2021-11-16 01:55:20|205992.3|205842.3|205990.1|205840.1|205998.5|205848.5|205989.7|205839.7|14
1637027730000|2021-11-16 01:55:30|205991.1|205841.1|205996.9|205846.9|205997.3|205847.3|205989.4|205839.4|21
1637027740000|2021-11-16 01:55:40|205997.1|205847.1|205989.8|205839.8|205997.1|205847.1|205987.8|205837.8|10
1637027750000|2021-11-16 01:55:50|205989.7|205839.7|205987.6|205837.6|205994.7|205844.7|205977.1|205827.1|22
1637027760000|2021-11-16 01:56:00|205988.8|205838.8|205984.4|205834.4|205988.8|205838.8|205980.4|205830.4|26
1637027770000|2021-11-16 01:56:10|205984.3|205834.3|205980|205830|205984.3|205834.3|205979.1|205829.1|22
1637027780000|2021-11-16 01:56:20|205985.7|205835.7|205983.7|205833.7|205986.4|205836.4|205979.2|205829.2|14
1637027790000|2021-11-16 01:56:30|205983.9|205833.9|205982.1|205832.1|205991.6|205841.6|205978.4|205828.4|27
1637027800000|2021-11-16 01:56:40|205983.3|205833.3|205984.9|205834.9|205991.5|205841.5|205982.7|205832.7|22
1637027810000|2021-11-16 01:56:50|205984.8|205834.8|205982.6|205832.6|205988.9|205838.9|205981.7|205831.7|19
1637027820000|2021-11-16 01:57:00|205982.3|205832.3|205973.1|205823.1|205988|205838|205966.9|205816.9|26
1637027830000|2021-11-16 01:57:10|205974|205824|205960.7|205810.7|205974|205824|205958.9|205808.9|16
1637027840000|2021-11-16 01:57:20|205959.3|205809.3|205963|205813|205964.4|205814.4|205959|205809|24
1637027850000|2021-11-16 01:57:30|205963.3|205813.3|205962.8|205812.8|205971.9|205821.9|205953.3|205803.3|20
1637027860000|2021-11-16 01:57:40|205961.2|205811.2|205961.5|205811.5|205965.5|205815.5|205960.1|205810.1|11
1637027870000|2021-11-16 01:57:50|205961|205811|205965.1|205815.1|205966.4|205816.4|205952|205802|15
1637027880000|2021-11-16 01:58:00|205964.6|205814.6|205962.6|205812.6|205964.9|205814.9|205961.5|205811.5|13
1637027890000|2021-11-16 01:58:10|205962.1|205812.1|205959.2|205809.2|205968|205818|205954.6|205804.6|19
1637027900000|2021-11-16 01:58:20|205959.5|205809.5|205960.9|205810.9|205960.9|205810.9|205955.9|205805.9|16
1637027910000|2021-11-16 01:58:30|205960.1|205810.1|205959|205809|205962.7|205812.7|205951.5|205801.5|20
1637027920000|2021-11-16 01:58:40|205962.9|205812.9|205961.1|205811.1|205966.2|205816.2|205960.2|205810.2|24
1637027930000|2021-11-16 01:58:50|205961.4|205811.4|205977|205827|205982.7|205832.7|205960.9|205810.9|24
1637027940000|2021-11-16 01:59:00|205979.5|205829.5|205980.5|205830.5|205981.1|205831.1|205977.9|205827.9|28
1637027950000|2021-11-16 01:59:10|205979.6|205829.6|205981.9|205831.9|205982|205832|205979|205829|22
1637027960000|2021-11-16 01:59:20|205981.5|205831.5|205980.1|205830.1|205985.8|205835.8|205977.7|205827.7|23
1637027970000|2021-11-16 01:59:30|205982|205832|205988.1|205838.1|205988.7|205838.7|205977.7|205827.7|33
1637027980000|2021-11-16 01:59:40|205986.5|205836.5|205990.3|205840.3|205991.1|205841.1|205982.8|205832.8|24
1637027990000|2021-11-16 01:59:50|205989.2|205839.2|205985.7|205835.7|205990.4|205840.4|205983.7|205833.7|12
1637028000000|2021-11-16 02:00:00|205986.6|205836.6|205962.3|205812.3|205989.4|205839.4|205959.1|205809.1|25
1637028010000|2021-11-16 02:00:10|205965|205815|205965.1|205815.1|205965.7|205815.7|205961.9|205811.9|20
1637028020000|2021-11-16 02:00:20|205965.3|205815.3|205960.2|205810.2|205966.6|205816.6|205957.1|205807.1|15
1637028030000|2021-11-16 02:00:30|205960.1|205810.1|205959|205809|205964.8|205814.8|205956.8|205806.8|16
1637028040000|2021-11-16 02:00:40|205958.3|205808.3|205962.1|205812.1|205962.1|205812.1|205957.5|205807.5|16
1637028050000|2021-11-16 02:00:50|205961.9|205811.9|205954.1|205804.1|205964.8|205814.8|205953.3|205803.3|13
1637028060000|2021-11-16 02:01:00|205956.3|205806.3|205968.6|205818.6|205971.5|205821.5|205956.3|205806.3|19
1637028070000|2021-11-16 02:01:10|205967.7|205817.7|205960.2|205810.2|205971.2|205821.2|205960.2|205810.2|19
1637028080000|2021-11-16 02:01:20|205960.8|205810.8|205963.4|205813.4|205964.9|205814.9|205960.8|205810.8|20
1637028090000|2021-11-16 02:01:30|205966.5|205816.5|205955.6|205805.6|205966.5|205816.5|205951.2|205801.2|18
1637028100000|2021-11-16 02:01:40|205956|205806|205956.2|205806.2|205958.7|205808.7|205956|205806|15
1637028110000|2021-11-16 02:01:50|205956.5|205806.5|205969.4|205819.4|205971.7|205821.7|205956.5|205806.5|18
1637028120000|2021-11-16 02:02:00|205970|205820|205964.4|205814.4|205975.3|205825.3|205962.2|205812.2|17
1637028130000|2021-11-16 02:02:10|205963.5|205813.5|205964.6|205814.6|205967.7|205817.7|205962.7|205812.7|19
1637028140000|2021-11-16 02:02:20|205965.8|205815.8|205964.1|205814.1|205965.8|205815.8|205963.6|205813.6|13
1637028150000|2021-11-16 02:02:30|205968.1|205818.1|205962.9|205812.9|205976.3|205826.3|205954.8|205804.8|22
1637028160000|2021-11-16 02:02:40|205962.3|205812.3|205965.1|205815.1|205966.4|205816.4|205961.7|205811.7|20
1637028170000|2021-11-16 02:02:50|205964.9|205814.9|205962.4|205812.4|205966.1|205816.1|205961.6|205811.6|19
1637028180000|2021-11-16 02:03:00|205964|205814|205961.5|205811.5|205964|205814|205957|205807|13
1637028190000|2021-11-16 02:03:10|205960.6|205810.6|205960.9|205810.9|205966.1|205816.1|205959.9|205809.9|18
1637028200000|2021-11-16 02:03:20|205961.8|205811.8|205961.1|205811.1|205963.8|205813.8|205958|205808|11
1637028210000|2021-11-16 02:03:30|205962.3|205812.3|205962.3|205812.3|205965.3|205815.3|205957.4|205807.4|21
1637028220000|2021-11-16 02:03:40|205962.1|205812.1|205970.7|205820.7|205971.2|205821.2|205961.3|205811.3|20
1637028230000|2021-11-16 02:03:50|205971|205821|205966.5|205816.5|205971|205821|205962.2|205812.2|13
1637028240000|2021-11-16 02:04:00|205966|205816|205960.5|205810.5|205967|205817|205960.5|205810.5|12
1637028250000|2021-11-16 02:04:10|205960.3|205810.3|205960|205810|205961|205811|205957.2|205807.2|9
1637028260000|2021-11-16 02:04:20|205959.1|205809.1|205966|205816|205968|205818|205958.5|205808.5|13
1637028270000|2021-11-16 02:04:30|205966.1|205816.1|205970.4|205820.4|205970.4|205820.4|205966.1|205816.1|6
1637028280000|2021-11-16 02:04:40|205970.3|205820.3|205962.2|205812.2|205970.3|205820.3|205956.2|205806.2|10
1637028290000|2021-11-16 02:04:50|205962|205812|205965.5|205815.5|205965.5|205815.5|205960.2|205810.2|8
1637028300000|2021-11-16 02:05:00|205965.3|205815.3|205964.7|205814.7|205967.8|205817.8|205961.2|205811.2|16
1637028310000|2021-11-16 02:05:10|205968.8|205818.8|205957.5|205807.5|205968.8|205818.8|205953|205803|12
1637028320000|2021-11-16 02:05:20|205958.7|205808.7|205968.1|205818.1|205970.4|205820.4|205958.2|205808.2|14
1637028330000|2021-11-16 02:05:30|205971.4|205821.4|205967.1|205817.1|205972.3|205822.3|205966.8|205816.8|19
1637028340000|2021-11-16 02:05:40|205968.3|205818.3|205968.6|205818.6|205970|205820|205966.7|205816.7|14
1637028350000|2021-11-16 02:05:50|205968|205818|205964.1|205814.1|205968|205818|205960.5|205810.5|11
1637028360000|2021-11-16 02:06:00|205961.5|205811.5|205965.7|205815.7|205967.6|205817.6|205961.5|205811.5|13
1637028370000|2021-11-16 02:06:10|205964.8|205814.8|205967|205817|205968.1|205818.1|205958.7|205808.7|16
1637028380000|2021-11-16 02:06:20|205970.9|205820.9|205970.2|205820.2|205972.4|205822.4|205962.7|205812.7|11
1637028390000|2021-11-16 02:06:30|205964.7|205814.7|205967.5|205817.5|205971.8|205821.8|205959.9|205809.9|14
1637028400000|2021-11-16 02:06:40|205967.3|205817.3|205967.6|205817.6|205969.9|205819.9|205961.5|205811.5|14
1637028410000|2021-11-16 02:06:50|205967.8|205817.8|205969.3|205819.3|205969.4|205819.4|205962|205812|20
1637028420000|2021-11-16 02:07:00|205963.5|205813.5|205963|205813|205969.4|205819.4|205960.5|205810.5|15
1637028430000|2021-11-16 02:07:10|205964.2|205814.2|205967.2|205817.2|205967.3|205817.3|205960.4|205810.4|18
1637028440000|2021-11-16 02:07:20|205965|205815|205964.7|205814.7|205968.9|205818.9|205960.3|205810.3|18
1637028450000|2021-11-16 02:07:30|205964.1|205814.1|205964.9|205814.9|205967.5|205817.5|205963.8|205813.8|15
1637028460000|2021-11-16 02:07:40|205966.7|205816.7|205964.7|205814.7|205966.9|205816.9|205962.1|205812.1|21
1637028470000|2021-11-16 02:07:50|205964.6|205814.6|205968|205818|205969.6|205819.6|205964.3|205814.3|16
1637028480000|2021-11-16 02:08:00|205970.8|205820.8|205966.2|205816.2|205970.8|205820.8|205960.3|205810.3|15
1637028490000|2021-11-16 02:08:10|205970.6|205820.6|205968.5|205818.5|205970.6|205820.6|205964|205814|14
1637028500000|2021-11-16 02:08:20|205967.5|205817.5|205967|205817|205968.8|205818.8|205964.3|205814.3|10
1637028510000|2021-11-16 02:08:30|205964.7|205814.7|205968.9|205818.9|205968.9|205818.9|205962.1|205812.1|6
1637028520000|2021-11-16 02:08:40|205969.3|205819.3|205962.8|205812.8|205969.5|205819.5|205956.6|205806.6|10
1637028530000|2021-11-16 02:08:50|205963.9|205813.9|205968.1|205818.1|205968.1|205818.1|205957.6|205807.6|12
1637028540000|2021-11-16 02:09:00|205960.4|205810.4|205972.1|205822.1|205972.2|205822.2|205960.4|205810.4|17
1637028550000|2021-11-16 02:09:10|205971.1|205821.1|205968.2|205818.2|205971.2|205821.2|205962.2|205812.2|12
1637028560000|2021-11-16 02:09:20|205971|205821|205970.2|205820.2|205971|205821|205968.8|205818.8|10
1637028570000|2021-11-16 02:09:30|205968|205818|205969.9|205819.9|205971.3|205821.3|205963.2|205813.2|20
1637028580000|2021-11-16 02:09:40|205969.8|205819.8|205969.3|205819.3|205970.6|205820.6|205969|205819|11
1637028590000|2021-11-16 02:09:50|205969.1|205819.1|205987.6|205837.6|205996.5|205846.5|205967.4|205817.4|19
1637028600000|2021-11-16 02:10:00|205989.4|205839.4|205990.8|205840.8|205998.4|205848.4|205986.5|205836.5|28
1637028610000|2021-11-16 02:10:10|205989.3|205839.3|205990.5|205840.5|205997.7|205847.7|205985.2|205835.2|31
1637028620000|2021-11-16 02:10:20|205990|205840|206000.1|205850.1|206003.9|205853.9|205990|205840|36
1637028630000|2021-11-16 02:10:30|206001.3|205851.3|205993.7|205843.7|206002.1|205852.1|205990|205840|25
1637028640000|2021-11-16 02:10:40|205993.3|205843.3|205997.9|205847.9|205997.9|205847.9|205989.1|205839.1|20
1637028650000|2021-11-16 02:10:50|205993.2|205843.2|205998.1|205848.1|206004.8|205854.8|205992.5|205842.5|21
1637028660000|2021-11-16 02:11:00|205996.9|205846.9|206003|205853|206003|205853|205992.4|205842.4|27
1637028670000|2021-11-16 02:11:10|206003.2|205853.2|206003.9|205853.9|206005.3|205855.3|205999.4|205849.4|27
1637028680000|2021-11-16 02:11:20|206001.8|205851.8|206006.9|205856.9|206011.4|205861.4|206001.8|205851.8|18
1637028690000|2021-11-16 02:11:30|206008.1|205858.1|206013.4|205863.4|206015.9|205865.9|206007.9|205857.9|19
1637028700000|2021-11-16 02:11:40|206013.7|205863.7|206014.7|205864.7|206015.9|205865.9|206013.7|205863.7|13
1637028710000|2021-11-16 02:11:50|206014.2|205864.2|206012.7|205862.7|206014.2|205864.2|206010.6|205860.6|12
1637028720000|2021-11-16 02:12:00|206011.8|205861.8|206010.4|205860.4|206012|205862|206010.4|205860.4|12
1637028730000|2021-11-16 02:12:10|206010.2|205860.2|206013.5|205863.5|206013.8|205863.8|206010.1|205860.1|8
1637028740000|2021-11-16 02:12:20|206013.1|205863.1|206015.9|205865.9|206015.9|205865.9|206010|205860|12
1637028750000|2021-11-16 02:12:30|206015|205865|206014.6|205864.6|206018|205868|206011.3|205861.3|12
1637028760000|2021-11-16 02:12:40|206015.1|205865.1|206016.3|205866.3|206019.1|205869.1|206013.4|205863.4|10
1637028770000|2021-11-16 02:12:50|206015.5|205865.5|206015.3|205865.3|206016.5|205866.5|206014.9|205864.9|8
1637028780000|2021-11-16 02:13:00|206014.5|205864.5|206011.6|205861.6|206014.5|205864.5|206010|205860|12
1637028790000|2021-11-16 02:13:10|206011.4|205861.4|206010.7|205860.7|206012.4|205862.4|206009.1|205859.1|9
1637028800000|2021-11-16 02:13:20|206007.6|205857.6|206009.4|205859.4|206009.4|205859.4|206007.6|205857.6|7
1637028810000|2021-11-16 02:13:30|206009|205859|205998.8|205848.8|206015.1|205865.1|205998.8|205848.8|24
1637028820000|2021-11-16 02:13:40|205997.8|205847.8|205996.6|205846.6|206002.2|205852.2|205996.6|205846.6|20
1637028830000|2021-11-16 02:13:50|205997.5|205847.5|205996.9|205846.9|205997.5|205847.5|205995.9|205845.9|15
1637028840000|2021-11-16 02:14:00|205996.8|205846.8|205987.3|205837.3|206000.9|205850.9|205985.8|205835.8|21
1637028850000|2021-11-16 02:14:10|205986.9|205836.9|205987.9|205837.9|205989.1|205839.1|205986.9|205836.9|11
1637028860000|2021-11-16 02:14:20|205987.3|205837.3|205988.4|205838.4|205989|205839|205985|205835|18
1637028870000|2021-11-16 02:14:30|205988.7|205838.7|205988.9|205838.9|205989.9|205839.9|205984.8|205834.8|21
1637028880000|2021-11-16 02:14:40|205989.4|205839.4|205988.1|205838.1|205990.7|205840.7|205986.9|205836.9|19
1637028890000|2021-11-16 02:14:50|205988.4|205838.4|205988|205838|205988.7|205838.7|205986.1|205836.1|15
1637028900000|2021-11-16 02:15:00|205987.8|205837.8|205993.1|205843.1|205999.2|205849.2|205987|205837|28
1637028910000|2021-11-16 02:15:10|205993.7|205843.7|205992.6|205842.6|205993.9|205843.9|205991|205841|23
1637028920000|2021-11-16 02:15:20|205992.5|205842.5|205989.5|205839.5|205996.9|205846.9|205988.6|205838.6|27
1637028930000|2021-11-16 02:15:30|205989.9|205839.9|205989.3|205839.3|205990.2|205840.2|205987.6|205837.6|20
1637028940000|2021-11-16 02:15:40|205989.1|205839.1|205987.3|205837.3|205991.2|205841.2|205986.6|205836.6|20
1637028950000|2021-11-16 02:15:50|205986.1|205836.1|205989.3|205839.3|205989.7|205839.7|205986.1|205836.1|26
1637028960000|2021-11-16 02:16:00|205990.1|205840.1|206001.9|205851.9|206006.6|205856.6|205990.1|205840.1|31
1637028970000|2021-11-16 02:16:10|206001.7|205851.7|206001.2|205851.2|206002.2|205852.2|206000|205850|22
1637028980000|2021-11-16 02:16:20|206000.5|205850.5|205990.4|205840.4|206000.9|205850.9|205988.3|205838.3|26
1637028990000|2021-11-16 02:16:30|205991.4|205841.4|205988.6|205838.6|205991.4|205841.4|205987.6|205837.6|23
1637029000000|2021-11-16 02:16:40|205989.3|205839.3|205988.9|205838.9|205990.2|205840.2|205986.6|205836.6|22
1637029010000|2021-11-16 02:16:50|205988.3|205838.3|205992.2|205842.2|205996.5|205846.5|205988.1|205838.1|20
1637029020000|2021-11-16 02:17:00|206003|205853|205988.6|205838.6|206003|205853|205988.6|205838.6|30
1637029030000|2021-11-16 02:17:10|205988.8|205838.8|205990|205840|205990.5|205840.5|205988.2|205838.2|29
1637029040000|2021-11-16 02:17:20|205990.4|205840.4|205989.5|205839.5|205991.5|205841.5|205987.9|205837.9|16
1637029050000|2021-11-16 02:17:30|205990.3|205840.3|205999.5|205849.5|206006.7|205856.7|205985.6|205835.6|21
1637029060000|2021-11-16 02:17:40|205998.1|205848.1|205991.1|205841.1|205999.8|205849.8|205988.5|205838.5|17
1637029070000|2021-11-16 02:17:50|205991|205841|205988.1|205838.1|205991.8|205841.8|205987.9|205837.9|17
1637029080000|2021-11-16 02:18:00|205989.4|205839.4|205999.1|205849.1|206003.4|205853.4|205989.1|205839.1|35
1637029090000|2021-11-16 02:18:10|205998.9|205848.9|205991.6|205841.6|206004.9|205854.9|205991.6|205841.6|23
1637029100000|2021-11-16 02:18:20|205992.3|205842.3|205989.5|205839.5|205992.3|205842.3|205988.1|205838.1|24
1637029110000|2021-11-16 02:18:30|205989.7|205839.7|205999.6|205849.6|206005.5|205855.5|205988.9|205838.9|32
1637029120000|2021-11-16 02:18:40|206000.5|205850.5|205988.4|205838.4|206003.9|205853.9|205988.4|205838.4|24
1637029130000|2021-11-16 02:18:50|205988.5|205838.5|205990.4|205840.4|205998.4|205848.4|205987.6|205837.6|24
1637029140000|2021-11-16 02:19:00|205988.7|205838.7|206000.1|205850.1|206000.2|205850.2|205988.7|205838.7|26
1637029150000|2021-11-16 02:19:10|205999.1|205849.1|205990|205840|206000.9|205850.9|205988|205838|26
1637029160000|2021-11-16 02:19:20|205989.4|205839.4|205989.2|205839.2|205994.1|205844.1|205988.4|205838.4|24
1637029170000|2021-11-16 02:19:30|205989.4|205839.4|206003.7|205853.7|206004.5|205854.5|205988.1|205838.1|22
1637029180000|2021-11-16 02:19:40|206001.4|205851.4|205999.9|205849.9|206003.9|205853.9|205999.7|205849.7|20
1637029190000|2021-11-16 02:19:50|206000.5|205850.5|206002.2|205852.2|206003.5|205853.5|206000.1|205850.1|15
1637029200000|2021-11-16 02:20:00|206001.8|205851.8|205998.3|205848.3|206001.9|205851.9|205997.9|205847.9|19
1637029210000|2021-11-16 02:20:10|205998|205848|205999.6|205849.6|206006.6|205856.6|205994.2|205844.2|22
1637029220000|2021-11-16 02:20:20|206004.5|205854.5|205995.8|205845.8|206004.6|205854.6|205988.6|205838.6|17
1637029230000|2021-11-16 02:20:30|206003.6|205853.6|205988.2|205838.2|206004.3|205854.3|205988.2|205838.2|28
1637029240000|2021-11-16 02:20:40|205990.2|205840.2|205988.5|205838.5|205997.2|205847.2|205988.5|205838.5|27
1637029250000|2021-11-16 02:20:50|205989.6|205839.6|205989.8|205839.8|206004.6|205854.6|205988|205838|31
1637029260000|2021-11-16 02:21:00|205990.1|205840.1|206000|205850|206000|205850|205990.1|205840.1|23
1637029270000|2021-11-16 02:21:10|206000.2|205850.2|205988.2|205838.2|206000.6|205850.6|205988|205838|22
1637029280000|2021-11-16 02:21:20|205994.6|205844.6|205991.1|205841.1|205998|205848|205989.8|205839.8|28
1637029290000|2021-11-16 02:21:30|205990.8|205840.8|205993.1|205843.1|206003.7|205853.7|205986.9|205836.9|22
1637029300000|2021-11-16 02:21:40|205993.6|205843.6|205988.9|205838.9|205993.6|205843.6|205988.3|205838.3|21
1637029310000|2021-11-16 02:21:50|205989.5|205839.5|205991.2|205841.2|205998.1|205848.1|205989.5|205839.5|16
1637029320000|2021-11-16 02:22:00|205989.9|205839.9|205998|205848|206002.8|205852.8|205989.3|205839.3|28
1637029330000|2021-11-16 02:22:10|205997.9|205847.9|206006.5|205856.5|206006.5|205856.5|205988.7|205838.7|22
1637029340000|2021-11-16 02:22:20|206004.1|205854.1|206000.7|205850.7|206006.1|205856.1|205997.6|205847.6|13
1637029350000|2021-11-16 02:22:30|205999.8|205849.8|206000.3|205850.3|206000.5|205850.5|205988.8|205838.8|22
1637029360000|2021-11-16 02:22:40|206000.4|205850.4|206003|205853|206003|205853|205999.6|205849.6|13
1637029370000|2021-11-16 02:22:50|206003.2|205853.2|206001.4|205851.4|206005|205855|206001.4|205851.4|15
1637029380000|2021-11-16 02:23:00|206000.4|205850.4|206002.5|205852.5|206002.5|205852.5|205990.9|205840.9|19
1637029390000|2021-11-16 02:23:10|205998.1|205848.1|205999.6|205849.6|206002.3|205852.3|205990.4|205840.4|18
1637029400000|2021-11-16 02:23:20|205998.9|205848.9|205998.6|205848.6|206001.5|205851.5|205990.5|205840.5|28
1637029410000|2021-11-16 02:23:30|205995.7|205845.7|205988.6|205838.6|205999|205849|205988.4|205838.4|25
1637029420000|2021-11-16 02:23:40|205988.3|205838.3|205986.2|205836.2|205990|205840|205986.2|205836.2|24
1637029430000|2021-11-16 02:23:50|205986.6|205836.6|205998.7|205848.7|205999.7|205849.7|205986.6|205836.6|26
1637029440000|2021-11-16 02:24:00|205998|205848|206001.1|205851.1|206002|205852|205996.4|205846.4|17
1637029450000|2021-11-16 02:24:10|205998.5|205848.5|205987.1|205837.1|205998.5|205848.5|205985.9|205835.9|22
1637029460000|2021-11-16 02:24:20|205988.2|205838.2|205996|205846|206002.4|205852.4|205987.1|205837.1|25
1637029470000|2021-11-16 02:24:30|205994.8|205844.8|205993.6|205843.6|205994.8|205844.8|205991.9|205841.9|11
1637029480000|2021-11-16 02:24:40|205992.9|205842.9|206002.9|205852.9|206003.5|205853.5|205992.9|205842.9|22
1637029490000|2021-11-16 02:24:50|206003.2|205853.2|205999.4|205849.4|206003.4|205853.4|205998|205848|24
1637029500000|2021-11-16 02:25:00|205999.5|205849.5|205989.4|205839.4|206003.9|205853.9|205989|205839|24
1637029510000|2021-11-16 02:25:10|205988|205838|205999|205849|206000.3|205850.3|205987.3|205837.3|29
1637029520000|2021-11-16 02:25:20|206002.3|205852.3|205999.4|205849.4|206003.2|205853.2|205998.6|205848.6|24
1637029530000|2021-11-16 02:25:30|205999.5|205849.5|206002.2|205852.2|206002.2|205852.2|205998.8|205848.8|22
1637029540000|2021-11-16 02:25:40|206001.7|205851.7|205995.8|205845.8|206003.3|205853.3|205994.7|205844.7|24
1637029550000|2021-11-16 02:25:50|205995.3|205845.3|205997.7|205847.7|205999.3|205849.3|205992.9|205842.9|17
1637029560000|2021-11-16 02:26:00|205998.8|205848.8|205998.7|205848.7|206000|205850|205998.3|205848.3|20
1637029570000|2021-11-16 02:26:10|205998.3|205848.3|206004.6|205854.6|206010|205860|205998.3|205848.3|28
1637029580000|2021-11-16 02:26:20|206004.5|205854.5|206001.4|205851.4|206005.3|205855.3|206000.5|205850.5|26
1637029590000|2021-11-16 02:26:30|206002.2|205852.2|205999.5|205849.5|206003|205853|205999.5|205849.5|22
1637029600000|2021-11-16 02:26:40|205999.8|205849.8|205999.2|205849.2|206004.5|205854.5|205988.3|205838.3|21
1637029610000|2021-11-16 02:26:50|205999.9|205849.9|206002.2|205852.2|206004.1|205854.1|205999.9|205849.9|19
1637029620000|2021-11-16 02:27:00|206002.7|205852.7|206004.1|205854.1|206006.2|205856.2|206002.7|205852.7|20
1637029630000|2021-11-16 02:27:10|206004.2|205854.2|205998.8|205848.8|206004.2|205854.2|205997.5|205847.5|18
1637029640000|2021-11-16 02:27:20|205999.3|205849.3|205997.7|205847.7|206000.7|205850.7|205997.7|205847.7|19
1637029650000|2021-11-16 02:27:30|205996.7|205846.7|206005.7|205855.7|206010.3|205860.3|205996.7|205846.7|31
1637029660000|2021-11-16 02:27:40|206004.9|205854.9|206011.5|205861.5|206014.8|205864.8|206004.2|205854.2|17
1637029670000|2021-11-16 02:27:50|206011.3|205861.3|206009.7|205859.7|206012.1|205862.1|206009.5|205859.5|12
1637029680000|2021-11-16 02:28:00|206010|205860|206003|205853|206010.1|205860.1|206001.5|205851.5|20
1637029690000|2021-11-16 02:28:10|206002.8|205852.8|206003.6|205853.6|206005|205855|206002.2|205852.2|21
1637029700000|2021-11-16 02:28:20|206003.9|205853.9|206003.4|205853.4|206007.5|205857.5|206001.9|205851.9|23
1637029710000|2021-11-16 02:28:30|206003|205853|206011|205861|206011.2|205861.2|206002|205852|24
1637029720000|2021-11-16 02:28:40|206010|205860|206010.5|205860.5|206011.4|205861.4|206007.1|205857.1|19
1637029730000|2021-11-16 02:28:50|206010.8|205860.8|206010|205860|206012.9|205862.9|206008.6|205858.6|22
1637029740000|2021-11-16 02:29:00|206011.5|205861.5|206002.3|205852.3|206011.6|205861.6|206001.9|205851.9|29
1637029750000|2021-11-16 02:29:10|206001.9|205851.9|206004.8|205854.8|206006.8|205856.8|205996.4|205846.4|20
1637029760000|2021-11-16 02:29:20|206006.1|205856.1|206004.9|205854.9|206008.5|205858.5|206004.6|205854.6|25
1637029770000|2021-11-16 02:29:30|206004.8|205854.8|206001.5|205851.5|206005.9|205855.9|206000.4|205850.4|23
1637029780000|2021-11-16 02:29:40|206001.4|205851.4|205999.6|205849.6|206001.6|205851.6|205998.3|205848.3|19
1637029790000|2021-11-16 02:29:50|205999.1|205849.1|205998.2|205848.2|205999.7|205849.7|205998.2|205848.2|13
1637029800000|2021-11-16 02:30:00|205999.2|205849.2|205994.5|205844.5|206000.5|205850.5|205987.5|205837.5|30
1637029810000|2021-11-16 02:30:10|205994.1|205844.1|205964.5|205814.5|205994.2|205844.2|205959.8|205809.8|34
1637029820000|2021-11-16 02:30:20|205964|205814|205987.9|205837.9|205994.2|205844.2|205964|205814|35
1637029830000|2021-11-16 02:30:30|205987.6|205837.6|205988|205838|205995.6|205845.6|205986.8|205836.8|25
1637029840000|2021-11-16 02:30:40|205988.1|205838.1|205989.3|205839.3|206004.6|205854.6|205983.7|205833.7|29
1637029850000|2021-11-16 02:30:50|205989.5|205839.5|206000.5|205850.5|206006.6|205856.6|205984.2|205834.2|36
1637029860000|2021-11-16 02:31:00|206000.8|205850.8|205994.8|205844.8|206009.6|205859.6|205990.3|205840.3|28
1637029870000|2021-11-16 02:31:10|205993.6|205843.6|205988.8|205838.8|205993.6|205843.6|205988|205838|28
1637029880000|2021-11-16 02:31:20|205988.4|205838.4|205984.7|205834.7|205993.8|205843.8|205984.7|205834.7|23
1637029890000|2021-11-16 02:31:30|205984.6|205834.6|205993.9|205843.9|205993.9|205843.9|205983.9|205833.9|22
1637029900000|2021-11-16 02:31:40|205992.1|205842.1|205992|205842|206000.1|205850.1|205990.4|205840.4|30
1637029910000|2021-11-16 02:31:50|205991.5|205841.5|205987.6|205837.6|205997|205847|205985.7|205835.7|23
1637029920000|2021-11-16 02:32:00|205989.8|205839.8|205987.8|205837.8|205999.3|205849.3|205986.7|205836.7|23
1637029930000|2021-11-16 02:32:10|205988.9|205838.9|205993.1|205843.1|205999.5|205849.5|205987.1|205837.1|22
1637029940000|2021-11-16 02:32:20|205993|205843|205991.5|205841.5|205994.5|205844.5|205986.1|205836.1|22
1637029950000|2021-11-16 02:32:30|205989.7|205839.7|205984.2|205834.2|205989.9|205839.9|205983.7|205833.7|21
1637029960000|2021-11-16 02:32:40|205984.5|205834.5|205984.8|205834.8|205990.3|205840.3|205983.3|205833.3|26
1637029970000|2021-11-16 02:32:50|205985|205835|205984.9|205834.9|205994.5|205844.5|205984.7|205834.7|26
1637029980000|2021-11-16 02:33:00|205992.6|205842.6|205982.3|205832.3|205992.7|205842.7|205973.5|205823.5|34
1637029990000|2021-11-16 02:33:10|205982.7|205832.7|205991.1|205841.1|205991.2|205841.2|205981.1|205831.1|30
1637030000000|2021-11-16 02:33:20|205985.8|205835.8|205989.2|205839.2|205994.4|205844.4|205984.3|205834.3|35
1637030010000|2021-11-16 02:33:30|205989.3|205839.3|206001.2|205851.2|206001.2|205851.2|205988.7|205838.7|27
1637030020000|2021-11-16 02:33:40|206001.4|205851.4|205988.3|205838.3|206001.4|205851.4|205987.3|205837.3|26
1637030030000|2021-11-16 02:33:50|205996.8|205846.8|205991.9|205841.9|206006.3|205856.3|205986.5|205836.5|31
1637030040000|2021-11-16 02:34:00|205992.9|205842.9|205988.6|205838.6|205994.1|205844.1|205987.7|205837.7|29
1637030050000|2021-11-16 02:34:10|205988.9|205838.9|205993.6|205843.6|205998.1|205848.1|205988.6|205838.6|36
1637030060000|2021-11-16 02:34:20|205994.7|205844.7|205987.1|205837.1|205996.4|205846.4|205987|205837|27
1637030070000|2021-11-16 02:34:30|205987.3|205837.3|205985.7|205835.7|205988.7|205838.7|205984.4|205834.4|26
1637030080000|2021-11-16 02:34:40|205985.2|205835.2|205993.4|205843.4|206007.2|205857.2|205985.2|205835.2|31
1637030090000|2021-11-16 02:34:50|205989.5|205839.5|205998.1|205848.1|206001.9|205851.9|205988.6|205838.6|25
1637030100000|2021-11-16 02:35:00|205998|205848|205998.8|205848.8|206001.2|205851.2|205988.6|205838.6|29
1637030110000|2021-11-16 02:35:10|205997.8|205847.8|206000.3|205850.3|206000.8|205850.8|205995.8|205845.8|25
1637030120000|2021-11-16 02:35:20|205999.7|205849.7|205983.5|205833.5|205999.8|205849.8|205982.8|205832.8|27
1637030130000|2021-11-16 02:35:30|205983.7|205833.7|205993.9|205843.9|205999.1|205849.1|205981.8|205831.8|28
1637030140000|2021-11-16 02:35:40|205995.2|205845.2|205998.8|205848.8|205999.6|205849.6|205988.9|205838.9|28
1637030150000|2021-11-16 02:35:50|205996.4|205846.4|205993.7|205843.7|206002.5|205852.5|205988.3|205838.3|29
1637030160000|2021-11-16 02:36:00|205993.5|205843.5|205984.6|205834.6|206000.6|205850.6|205984.6|205834.6|26
1637030170000|2021-11-16 02:36:10|205987.8|205837.8|205986.7|205836.7|205993.6|205843.6|205985.9|205835.9|27
1637030180000|2021-11-16 02:36:20|205987.5|205837.5|205995|205845|206000.3|205850.3|205985.5|205835.5|29
1637030190000|2021-11-16 02:36:30|205987.8|205837.8|205983.4|205833.4|205996.7|205846.7|205973.1|205823.1|30
1637030200000|2021-11-16 02:36:40|205988.8|205838.8|205981|205831|205988.8|205838.8|205979.8|205829.8|23
1637030210000|2021-11-16 02:36:50|205981.1|205831.1|205979.6|205829.6|205982.6|205832.6|205977.8|205827.8|25
1637030220000|2021-11-16 02:37:00|205979.5|205829.5|205980|205830|205981|205831|205978.7|205828.7|21
1637030230000|2021-11-16 02:37:10|205979.9|205829.9|205981.8|205831.8|205981.9|205831.9|205977.6|205827.6|18
1637030240000|2021-11-16 02:37:20|205980.9|205830.9|205982.3|205832.3|205983.5|205833.5|205979.6|205829.6|15
1637030250000|2021-11-16 02:37:30|205982.1|205832.1|205971.6|205821.6|205982.9|205832.9|205966.3|205816.3|26
1637030260000|2021-11-16 02:37:40|205972.7|205822.7|205972.3|205822.3|205976.4|205826.4|205970.9|205820.9|15
1637030270000|2021-11-16 02:37:50|205972.1|205822.1|205970.7|205820.7|205974.5|205824.5|205968.9|205818.9|16
1637030280000|2021-11-16 02:38:00|205971.1|205821.1|205974.2|205824.2|205976.6|205826.6|205965.7|205815.7|21
1637030290000|2021-11-16 02:38:10|205974.1|205824.1|205986.6|205836.6|205994.4|205844.4|205973.9|205823.9|27
1637030300000|2021-11-16 02:38:20|205985.7|205835.7|205982.4|205832.4|205987.1|205837.1|205981.5|205831.5|24
1637030310000|2021-11-16 02:38:30|205984.1|205834.1|205988.5|205838.5|205988.7|205838.7|205982.5|205832.5|21
1637030320000|2021-11-16 02:38:40|205989|205839|205983.6|205833.6|205989|205839|205981.8|205831.8|20
1637030330000|2021-11-16 02:38:50|205983.1|205833.1|205982.1|205832.1|205985.7|205835.7|205979.4|205829.4|20
1637030340000|2021-11-16 02:39:00|205983.6|205833.6|205990.1|205840.1|205992.9|205842.9|205982.5|205832.5|30
1637030350000|2021-11-16 02:39:10|205989.7|205839.7|205981.9|205831.9|205992.1|205842.1|205981.9|205831.9|32
1637030360000|2021-11-16 02:39:20|205982.5|205832.5|205986|205836|205986.5|205836.5|205982.2|205832.2|20
1637030370000|2021-11-16 02:39:30|205984.4|205834.4|205979.4|205829.4|205986.8|205836.8|205979.4|205829.4|7
1637030380000|2021-11-16 02:39:40|205984.9|205834.9|205980.2|205830.2|205984.9|205834.9|205979.2|205829.2|18
1637030390000|2021-11-16 02:39:50|205982|205832|205978.1|205828.1|205984|205834|205977.7|205827.7|27
1637030400000|2021-11-16 02:40:00|205978.8|205828.8|205988|205838|205988.6|205838.6|205978.7|205828.7|22
1637030410000|2021-11-16 02:40:10|205988.2|205838.2|205983.1|205833.1|205988.2|205838.2|205982.9|205832.9|16
1637030420000|2021-11-16 02:40:20|205984.7|205834.7|205984.3|205834.3|205989.3|205839.3|205982.6|205832.6|19
1637030430000|2021-11-16 02:40:30|205982.3|205832.3|205983.9|205833.9|205987|205837|205982.1|205832.1|20
1637030440000|2021-11-16 02:40:40|205984.1|205834.1|205985.1|205835.1|205990.9|205840.9|205984.1|205834.1|19
1637030450000|2021-11-16 02:40:50|205984.7|205834.7|205984.1|205834.1|205991.3|205841.3|205983.6|205833.6|22
1637030460000|2021-11-16 02:41:00|205984.2|205834.2|205991.4|205841.4|205992.1|205842.1|205984.2|205834.2|19
1637030470000|2021-11-16 02:41:10|205990.9|205840.9|205984.8|205834.8|205991.1|205841.1|205982.3|205832.3|20
1637030480000|2021-11-16 02:41:20|205987.6|205837.6|205985.9|205835.9|205989.1|205839.1|205982.9|205832.9|27
1637030490000|2021-11-16 02:41:30|205986.2|205836.2|205987.8|205837.8|205989.2|205839.2|205984.3|205834.3|26
1637030500000|2021-11-16 02:41:40|205988.7|205838.7|205988.8|205838.8|205990.1|205840.1|205983.2|205833.2|23
1637030510000|2021-11-16 02:41:50|205988.5|205838.5|205984.9|205834.9|205993.7|205843.7|205984.9|205834.9|20
1637030520000|2021-11-16 02:42:00|205984.7|205834.7|205987|205837|205994.5|205844.5|205984.7|205834.7|22
1637030530000|2021-11-16 02:42:10|205987.4|205837.4|205993.9|205843.9|205993.9|205843.9|205986.8|205836.8|18
1637030540000|2021-11-16 02:42:20|205994.2|205844.2|205994.6|205844.6|205998|205848|205990.6|205840.6|20
1637030550000|2021-11-16 02:42:30|205996.6|205846.6|205988.1|205838.1|205998.8|205848.8|205984.2|205834.2|26
1637030560000|2021-11-16 02:42:40|205989.2|205839.2|205986|205836|205994|205844|205985.5|205835.5|23
1637030570000|2021-11-16 02:42:50|205985.9|205835.9|205984|205834|205988.2|205838.2|205981|205831|27
1637030580000|2021-11-16 02:43:00|205983.8|205833.8|205985.6|205835.6|205997.7|205847.7|205982.5|205832.5|27
1637030590000|2021-11-16 02:43:10|205985.7|205835.7|205981.9|205831.9|205987|205837|205979.8|205829.8|29
1637030600000|2021-11-16 02:43:20|205982.7|205832.7|205981.5|205831.5|205982.9|205832.9|205981.3|205831.3|15
1637030610000|2021-11-16 02:43:30|205981.3|205831.3|205995.1|205845.1|205996.1|205846.1|205980.3|205830.3|20
1637030620000|2021-11-16 02:43:40|206001.1|205851.1|205997.9|205847.9|206001.1|205851.1|205996.5|205846.5|19
1637030630000|2021-11-16 02:43:50|205997.3|205847.3|205995.7|205845.7|205997.3|205847.3|205985|205835|22
1637030640000|2021-11-16 02:44:00|205995|205845|205997.8|205847.8|205998.6|205848.6|205994.6|205844.6|17
1637030650000|2021-11-16 02:44:10|205999.1|205849.1|205995.7|205845.7|206000.5|205850.5|205994.7|205844.7|16
1637030660000|2021-11-16 02:44:20|205996|205846|205993.5|205843.5|205997.8|205847.8|205993.2|205843.2|15
1637030670000|2021-11-16 02:44:30|205994|205844|205996.3|205846.3|205996.4|205846.4|205993.6|205843.6|13
1637030680000|2021-11-16 02:44:40|205996.5|205846.5|206009.5|205859.5|206019.4|205869.4|205996.5|205846.5|21
1637030690000|2021-11-16 02:44:50|206010.2|205860.2|205990.5|205840.5|206011.9|205861.9|205988.7|205838.7|19
1637030700000|2021-11-16 02:45:00|205990.1|205840.1|205988.3|205838.3|206002.7|205852.7|205988.2|205838.2|24
1637030710000|2021-11-16 02:45:10|205988.4|205838.4|205987.3|205837.3|205988.4|205838.4|205986.8|205836.8|9
1637030720000|2021-11-16 02:45:20|205994.9|205844.9|205995.7|205845.7|205998.1|205848.1|205994.9|205844.9|26
1637030730000|2021-11-16 02:45:30|205995.8|205845.8|205994.7|205844.7|205995.8|205845.8|205982.4|205832.4|23
1637030740000|2021-11-16 02:45:40|205994.2|205844.2|205987.9|205837.9|205995.2|205845.2|205987.8|205837.8|15
1637030750000|2021-11-16 02:45:50|205987.8|205837.8|205987.8|205837.8|205999.3|205849.3|205987.8|205837.8|18
1637030760000|2021-11-16 02:46:00|205987.3|205837.3|205986.1|205836.1|205988.2|205838.2|205985.5|205835.5|14
1637030770000|2021-11-16 02:46:10|205985.7|205835.7|205970.6|205820.6|205985.7|205835.7|205966.4|205816.4|19
1637030780000|2021-11-16 02:46:20|205970.1|205820.1|205961.2|205811.2|205970.4|205820.4|205953|205803|15
1637030790000|2021-11-16 02:46:30|205955.5|205805.5|205956.6|205806.6|205958.8|205808.8|205954.2|205804.2|12
1637030800000|2021-11-16 02:46:40|205956.3|205806.3|205951.5|205801.5|205959.2|205809.2|205951.4|205801.4|12
1637030810000|2021-11-16 02:46:50|205951.6|205801.6|205950.7|205800.7|205951.6|205801.6|205950.7|205800.7|4
1637030820000|2021-11-16 02:47:00|205950.8|205800.8|205969.4|205819.4|205969.4|205819.4|205943.6|205793.6|21
1637030830000|2021-11-16 02:47:10|205966|205816|205958.8|205808.8|205966|205816|205958.8|205808.8|16
1637030840000|2021-11-16 02:47:20|205959.2|205809.2|205956.4|205806.4|205959.8|205809.8|205954.4|205804.4|19
1637030850000|2021-11-16 02:47:30|205955.9|205805.9|205954.6|205804.6|205957.3|205807.3|205952.2|205802.2|9
1637030860000|2021-11-16 02:47:40|205954.9|205804.9|205958.7|205808.7|205959.2|205809.2|205954.9|205804.9|11
1637030870000|2021-11-16 02:47:50|205959.6|205809.6|205957.2|205807.2|205960.1|205810.1|205953.2|205803.2|11
1637030880000|2021-11-16 02:48:00|205957.1|205807.1|205961.9|205811.9|205961.9|205811.9|205957.1|205807.1|22
1637030890000|2021-11-16 02:48:10|205961.8|205811.8|205965.1|205815.1|205965.5|205815.5|205960.8|205810.8|23
1637030900000|2021-11-16 02:48:20|205965.7|205815.7|205967.3|205817.3|205967.3|205817.3|205960.3|205810.3|19
1637030910000|2021-11-16 02:48:30|205967.1|205817.1|205969.8|205819.8|205970.4|205820.4|205965.5|205815.5|15
1637030920000|2021-11-16 02:48:40|205970.2|205820.2|205971.2|205821.2|205972.1|205822.1|205969|205819|14
1637030930000|2021-11-16 02:48:50|205971.5|205821.5|205970.1|205820.1|205971.5|205821.5|205967|205817|12
1637030940000|2021-11-16 02:49:00|205970.3|205820.3|205968.6|205818.6|205970.5|205820.5|205967|205817|17
1637030950000|2021-11-16 02:49:10|205968.8|205818.8|205969|205819|205970.8|205820.8|205967|205817|14
1637030960000|2021-11-16 02:49:20|205970.2|205820.2|205971.8|205821.8|205971.8|205821.8|205966.9|205816.9|14
1637030970000|2021-11-16 02:49:30|205973|205823|205971.9|205821.9|205975.2|205825.2|205970.7|205820.7|19
1637030980000|2021-11-16 02:49:40|205969.3|205819.3|205968.4|205818.4|205970.2|205820.2|205968.4|205818.4|16
1637030990000|2021-11-16 02:49:50|205969.6|205819.6|205967.9|205817.9|205969.6|205819.6|205967.3|205817.3|11
1637031000000|2021-11-16 02:50:00|205967.3|205817.3|205966.4|205816.4|205967.9|205817.9|205965.7|205815.7|15
1637031010000|2021-11-16 02:50:10|205965.7|205815.7|205968.1|205818.1|205968.1|205818.1|205963.4|205813.4|15
1637031020000|2021-11-16 02:50:20|205971.3|205821.3|205971|205821|205973.4|205823.4|205968.7|205818.7|20
1637031030000|2021-11-16 02:50:30|205964.2|205814.2|205956.1|205806.1|205965.8|205815.8|205955.7|205805.7|18
1637031040000|2021-11-16 02:50:40|205956.5|205806.5|205953.4|205803.4|205956.5|205806.5|205945.9|205795.9|21
1637031050000|2021-11-16 02:50:50|205956.6|205806.6|205954|205804|205957.8|205807.8|205952.9|205802.9|22
1637031060000|2021-11-16 02:51:00|205954.3|205804.3|205952.8|205802.8|205959.5|205809.5|205952.8|205802.8|16
1637031070000|2021-11-16 02:51:10|205952.9|205802.9|205953.3|205803.3|205953.5|205803.5|205951.1|205801.1|15
1637031080000|2021-11-16 02:51:20|205951.2|205801.2|205950.4|205800.4|205959.1|205809.1|205949.5|205799.5|16
1637031090000|2021-11-16 02:51:30|205949|205799|205951.5|205801.5|205952.6|205802.6|205948.8|205798.8|12
1637031100000|2021-11-16 02:51:40|205951.1|205801.1|205956.8|205806.8|205962.7|205812.7|205951.1|205801.1|19
1637031110000|2021-11-16 02:51:50|205956.7|205806.7|205950.5|205800.5|205967.4|205817.4|205945.4|205795.4|14
1637031120000|2021-11-16 02:52:00|205950.3|205800.3|205953.4|205803.4|205957.8|205807.8|205949.6|205799.6|21
1637031130000|2021-11-16 02:52:10|205953.2|205803.2|205949.9|205799.9|205953.4|205803.4|205949.8|205799.8|14
1637031140000|2021-11-16 02:52:20|205949.8|205799.8|205957.2|205807.2|205961.4|205811.4|205949.8|205799.8|26
1637031150000|2021-11-16 02:52:30|205957.3|205807.3|205955.6|205805.6|205960.6|205810.6|205949.8|205799.8|22
1637031160000|2021-11-16 02:52:40|205954.8|205804.8|205952.5|205802.5|205960.5|205810.5|205948.9|205798.9|25
1637031170000|2021-11-16 02:52:50|205951.2|205801.2|205956.9|205806.9|205959.9|205809.9|205951.2|205801.2|18
1637031180000|2021-11-16 02:53:00|205955.6|205805.6|205953.4|205803.4|205957.5|205807.5|205953.4|205803.4|16
1637031190000|2021-11-16 02:53:10|205953.5|205803.5|205949.9|205799.9|205959.6|205809.6|205947.3|205797.3|16
1637031200000|2021-11-16 02:53:20|205950.8|205800.8|205958.2|205808.2|205958.4|205808.4|205950.8|205800.8|16
1637031210000|2021-11-16 02:53:30|205957.9|205807.9|205958.3|205808.3|205962.6|205812.6|205951.9|205801.9|24
1637031220000|2021-11-16 02:53:40|205958.5|205808.5|205962.4|205812.4|205971.4|205821.4|205958.5|205808.5|23
1637031230000|2021-11-16 02:53:50|205966.2|205816.2|205955|205805|205967|205817|205951.2|205801.2|15
1637031240000|2021-11-16 02:54:00|205955.3|205805.3|205955|205805|205955.7|205805.7|205954.6|205804.6|8
1637031250000|2021-11-16 02:54:10|205955.2|205805.2|205959.1|205809.1|205959.1|205809.1|205955.1|205805.1|13
1637031260000|2021-11-16 02:54:20|205957.8|205807.8|205961.2|205811.2|205961.2|205811.2|205957.8|205807.8|17
1637031270000|2021-11-16 02:54:30|205959.3|205809.3|205958.6|205808.6|205963.9|205813.9|205956.1|205806.1|23
1637031280000|2021-11-16 02:54:40|205959|205809|205960.3|205810.3|205961.9|205811.9|205959|205809|13
1637031290000|2021-11-16 02:54:50|205959.7|205809.7|205967.7|205817.7|205967.7|205817.7|205959.1|205809.1|20
1637031300000|2021-11-16 02:55:00|205970.9|205820.9|205925.8|205775.8|205970.9|205820.9|205921.5|205771.5|24
1637031310000|2021-11-16 02:55:10|205923.5|205773.5|205928.1|205778.1|205928.8|205778.8|205915.3|205765.3|15
1637031320000|2021-11-16 02:55:20|205927.9|205777.9|205927.8|205777.8|205928.2|205778.2|205924.7|205774.7|16
1637031330000|2021-11-16 02:55:30|205927.6|205777.6|205922.5|205772.5|205929.1|205779.1|205922.5|205772.5|8
1637031340000|2021-11-16 02:55:40|205923.6|205773.6|205925.5|205775.5|205926.4|205776.4|205923.6|205773.6|7
1637031350000|2021-11-16 02:55:50|205925.3|205775.3|205927.7|205777.7|205927.7|205777.7|205925.3|205775.3|5
1637031360000|2021-11-16 02:56:00|205927.9|205777.9|205929.3|205779.3|205933.8|205783.8|205927.2|205777.2|15
1637031370000|2021-11-16 02:56:10|205928.9|205778.9|205932|205782|205932.7|205782.7|205928.2|205778.2|24
1637031380000|2021-11-16 02:56:20|205931.6|205781.6|205925.9|205775.9|205933.5|205783.5|205925.9|205775.9|18
1637031390000|2021-11-16 02:56:30|205925.8|205775.8|205926.1|205776.1|205927.2|205777.2|205924|205774|18
1637031400000|2021-11-16 02:56:40|205926.2|205776.2|205928.3|205778.3|205928.9|205778.9|205923.2|205773.2|18
1637031410000|2021-11-16 02:56:50|205928.9|205778.9|205924.3|205774.3|205928.9|205778.9|205924.1|205774.1|15
1637031420000|2021-11-16 02:57:00|205926.2|205776.2|205928.1|205778.1|205930.4|205780.4|205923.1|205773.1|24
1637031430000|2021-11-16 02:57:10|205924.9|205774.9|205922.7|205772.7|205924.9|205774.9|205919.9|205769.9|17
1637031440000|2021-11-16 02:57:20|205923.2|205773.2|205922.5|205772.5|205925.1|205775.1|205922.5|205772.5|14
1637031450000|2021-11-16 02:57:30|205923.1|205773.1|205922.9|205772.9|205923.4|205773.4|205921.9|205771.9|11
1637031460000|2021-11-16 02:57:40|205922.8|205772.8|205922.5|205772.5|205922.8|205772.8|205921.3|205771.3|10
1637031470000|2021-11-16 02:57:50|205923|205773|205922.6|205772.6|205926.2|205776.2|205921.1|205771.1|17
1637031480000|2021-11-16 02:58:00|205923|205773|205920.3|205770.3|205923.3|205773.3|205920.3|205770.3|13
1637031490000|2021-11-16 02:58:10|205920.7|205770.7|205923|205773|205923.5|205773.5|205917.9|205767.9|16
1637031500000|2021-11-16 02:58:20|205922.1|205772.1|205917.6|205767.6|205922.1|205772.1|205916.3|205766.3|9
1637031510000|2021-11-16 02:58:30|205917.5|205767.5|205921.5|205771.5|205925.9|205775.9|205916.7|205766.7|25
1637031520000|2021-11-16 02:58:40|205921.6|205771.6|205924.4|205774.4|205924.4|205774.4|205920.7|205770.7|14
1637031530000|2021-11-16 02:58:50|205924.1|205774.1|205923.1|205773.1|205927.6|205777.6|205923.1|205773.1|14
1637031540000|2021-11-16 02:59:00|205923.4|205773.4|205919.3|205769.3|205926.3|205776.3|205918|205768|16
1637031550000|2021-11-16 02:59:10|205922.3|205772.3|205919.3|205769.3|205922.3|205772.3|205919.3|205769.3|10
1637031560000|2021-11-16 02:59:20|205919.6|205769.6|205921.4|205771.4|205921.7|205771.7|205919.1|205769.1|12
1637031570000|2021-11-16 02:59:30|205920.5|205770.5|205925.4|205775.4|205925.9|205775.9|205919.7|205769.7|14
1637031580000|2021-11-16 02:59:40|205924.9|205774.9|205925.6|205775.6|205926.2|205776.2|205921.6|205771.6|10
1637031590000|2021-11-16 02:59:50|205924.8|205774.8|205922.6|205772.6|205924.8|205774.8|205922.4|205772.4|10
1637031600000|2021-11-16 03:00:00|205922.8|205772.8|205918.2|205768.2|205922.9|205772.9|205918|205768|16
1637031610000|2021-11-16 03:00:10|205914.7|205764.7|205920.6|205770.6|205922|205772|205914.7|205764.7|11
1637031620000|2021-11-16 03:00:20|205919.1|205769.1|205926.5|205776.5|205929.7|205779.7|205919.1|205769.1|22
1637031630000|2021-11-16 03:00:30|205926.2|205776.2|205926.6|205776.6|205926.8|205776.8|205925.6|205775.6|14
1637031640000|2021-11-16 03:00:40|205926.4|205776.4|205927.1|205777.1|205927.2|205777.2|205924.3|205774.3|18
1637031650000|2021-11-16 03:00:50|205927.3|205777.3|205897.9|205747.9|205927.3|205777.3|205891.5|205741.5|22
1637031660000|2021-11-16 03:01:00|205897.8|205747.8|205898|205748|205899|205749|205894.7|205744.7|22
1637031670000|2021-11-16 03:01:10|205897.8|205747.8|205898.4|205748.4|205899.7|205749.7|205895|205745|19
1637031680000|2021-11-16 03:01:20|205899.1|205749.1|205908.9|205758.9|205909.5|205759.5|205894.9|205744.9|23
1637031690000|2021-11-16 03:01:30|205914.1|205764.1|205913.9|205763.9|205919.7|205769.7|205911.5|205761.5|27
1637031700000|2021-11-16 03:01:40|205915|205765|205915|205765|205916.2|205766.2|205914.8|205764.8|9
1637031710000|2021-11-16 03:01:50|205916.8|205766.8|205912.5|205762.5|205917.3|205767.3|205912.3|205762.3|19
1637031720000|2021-11-16 03:02:00|205911.5|205761.5|205908.9|205758.9|205911.6|205761.6|205906.7|205756.7|15
1637031730000|2021-11-16 03:02:10|205908.7|205758.7|205902.4|205752.4|205909.9|205759.9|205897|205747|16
1637031740000|2021-11-16 03:02:20|205900.6|205750.6|205905.4|205755.4|205905.4|205755.4|205900.6|205750.6|11
1637031750000|2021-11-16 03:02:30|205906|205756|205905.2|205755.2|205915.7|205765.7|205904.5|205754.5|20
1637031760000|2021-11-16 03:02:40|205906.6|205756.6|205908.5|205758.5|205909.1|205759.1|205905|205755|18
1637031770000|2021-11-16 03:02:50|205907.5|205757.5|205911.8|205761.8|205918.2|205768.2|205897.8|205747.8|24
1637031780000|2021-11-16 03:03:00|205910.6|205760.6|205911.4|205761.4|205913.8|205763.8|205899.2|205749.2|22
1637031790000|2021-11-16 03:03:10|205895.3|205745.3|205901.6|205751.6|205912.3|205762.3|205893.7|205743.7|20
1637031800000|2021-11-16 03:03:20|205899.7|205749.7|205899.6|205749.6|205900.4|205750.4|205898.1|205748.1|6
1637031810000|2021-11-16 03:03:30|205899.1|205749.1|205897.8|205747.8|205908.5|205758.5|205896.3|205746.3|8
1637031820000|2021-11-16 03:03:40|205897.5|205747.5|205902|205752|205905.7|205755.7|205897.5|205747.5|16
1637031830000|2021-11-16 03:03:50|205901.3|205751.3|205901.5|205751.5|205901.6|205751.6|205901|205751|5
1637031840000|2021-11-16 03:04:00|205900.8|205750.8|205897.9|205747.9|205902.5|205752.5|205896.3|205746.3|20
1637031850000|2021-11-16 03:04:10|205898|205748|205900|205750|205900|205750|205891.4|205741.4|14
1637031860000|2021-11-16 03:04:20|205895.1|205745.1|205896.4|205746.4|205898.4|205748.4|205894.5|205744.5|12
1637031870000|2021-11-16 03:04:30|205895.3|205745.3|205899.3|205749.3|205901.2|205751.2|205895.3|205745.3|10
1637031880000|2021-11-16 03:04:40|205899.4|205749.4|205897.1|205747.1|205902.8|205752.8|205894.6|205744.6|12
1637031890000|2021-11-16 03:04:50|205894.9|205744.9|205897|205747|205897.8|205747.8|205894.9|205744.9|5
1637031900000|2021-11-16 03:05:00|205897.1|205747.1|205896.6|205746.6|205901.1|205751.1|205896.6|205746.6|5
1637031910000|2021-11-16 03:05:10|205896.2|205746.2|205894.7|205744.7|205899.8|205749.8|205892|205742|21
1637031920000|2021-11-16 03:05:20|205895.4|205745.4|205895.4|205745.4|205898.1|205748.1|205892.8|205742.8|24
1637031930000|2021-11-16 03:05:30|205894.3|205744.3|205895.1|205745.1|205897|205747|205892.2|205742.2|16
1637031940000|2021-11-16 03:05:40|205895.2|205745.2|205899.4|205749.4|205900.9|205750.9|205893.9|205743.9|10
1637031950000|2021-11-16 03:05:50|205894.8|205744.8|205896.6|205746.6|205896.9|205746.9|205894.5|205744.5|8
1637031960000|2021-11-16 03:06:00|205896.8|205746.8|205899.7|205749.7|205904.1|205754.1|205895.3|205745.3|15
1637031970000|2021-11-16 03:06:10|205902.5|205752.5|205903.7|205753.7|205904.9|205754.9|205901.9|205751.9|16
1637031980000|2021-11-16 03:06:20|205906.1|205756.1|205908.3|205758.3|205912|205762|205906.1|205756.1|15
1637031990000|2021-11-16 03:06:30|205902.3|205752.3|205899|205749|205912.5|205762.5|205896.4|205746.4|9
1637032000000|2021-11-16 03:06:40|205896.3|205746.3|205909.5|205759.5|205911.4|205761.4|205896.1|205746.1|14
1637032010000|2021-11-16 03:06:50|205908.8|205758.8|205912.1|205762.1|205912.1|205762.1|205905.9|205755.9|16
1637032020000|2021-11-16 03:07:00|205912.6|205762.6|205910.3|205760.3|205912.6|205762.6|205908|205758|14
1637032030000|2021-11-16 03:07:10|205909.2|205759.2|205910.8|205760.8|205912.8|205762.8|205909.2|205759.2|13
1637032040000|2021-11-16 03:07:20|205911.7|205761.7|205910.6|205760.6|205912.8|205762.8|205909.6|205759.6|11
1637032050000|2021-11-16 03:07:30|205913.7|205763.7|205907.6|205757.6|205917.2|205767.2|205906.2|205756.2|22
1637032060000|2021-11-16 03:07:40|205907.9|205757.9|205910.4|205760.4|205910.5|205760.5|205904.7|205754.7|18
1637032070000|2021-11-16 03:07:50|205910.7|205760.7|205904.8|205754.8|205910.7|205760.7|205904.3|205754.3|18
1637032080000|2021-11-16 03:08:00|205908.1|205758.1|205899.9|205749.9|205908.1|205758.1|205899.9|205749.9|17
1637032090000|2021-11-16 03:08:10|205901.7|205751.7|205896.5|205746.5|205901.7|205751.7|205896.2|205746.2|22
1637032100000|2021-11-16 03:08:20|205897|205747|205895.3|205745.3|205897|205747|205892.2|205742.2|16
1637032110000|2021-11-16 03:08:30|205896.2|205746.2|205897.7|205747.7|205900.7|205750.7|205894.4|205744.4|11
1637032120000|2021-11-16 03:08:40|205897.1|205747.1|205897.2|205747.2|205900.7|205750.7|205896.7|205746.7|20
1637032130000|2021-11-16 03:08:50|205897.3|205747.3|205898.5|205748.5|205899.8|205749.8|205892.8|205742.8|20
1637032140000|2021-11-16 03:09:00|205897.5|205747.5|205894.7|205744.7|205898.3|205748.3|205893|205743|12
1637032150000|2021-11-16 03:09:10|205895|205745|205897.1|205747.1|205903.5|205753.5|205895|205745|17
1637032160000|2021-11-16 03:09:20|205897.3|205747.3|205895.3|205745.3|205898.4|205748.4|205894.6|205744.6|9
1637032170000|2021-11-16 03:09:30|205894|205744|205897|205747|205897.2|205747.2|205894|205744|7
1637032180000|2021-11-16 03:09:40|205895.5|205745.5|205901.4|205751.4|205905.1|205755.1|205892.6|205742.6|19
1637032190000|2021-11-16 03:09:50|205900|205750|205895.4|205745.4|205900|205750|205893.6|205743.6|22
1637032200000|2021-11-16 03:10:00|205895.1|205745.1|205896.1|205746.1|205898.7|205748.7|205894.6|205744.6|22
1637032210000|2021-11-16 03:10:10|205898.5|205748.5|205899.8|205749.8|205900.8|205750.8|205894.7|205744.7|19
1637032220000|2021-11-16 03:10:20|205898.9|205748.9|205894.6|205744.6|205898.9|205748.9|205892.4|205742.4|11
1637032230000|2021-11-16 03:10:30|205894|205744|205895.6|205745.6|205896.1|205746.1|205894|205744|12
1637032240000|2021-11-16 03:10:40|205893.9|205743.9|205902.4|205752.4|205902.4|205752.4|205891.4|205741.4|15
1637032250000|2021-11-16 03:10:50|205898.3|205748.3|205897.1|205747.1|205903.2|205753.2|205892.4|205742.4|15
1637032260000|2021-11-16 03:11:00|205892.7|205742.7|205907.5|205757.5|205909.9|205759.9|205892.7|205742.7|20
1637032270000|2021-11-16 03:11:10|205908.2|205758.2|205905|205755|205908.2|205758.2|205901.2|205751.2|12
1637032280000|2021-11-16 03:11:20|205905.5|205755.5|205897.9|205747.9|205905.9|205755.9|205897.3|205747.3|19
1637032290000|2021-11-16 03:11:30|205895.8|205745.8|205911|205761|205911|205761|205895.8|205745.8|18
1637032300000|2021-11-16 03:11:40|205907.6|205757.6|205898.3|205748.3|205911.6|205761.6|205896.9|205746.9|21
1637032310000|2021-11-16 03:11:50|205898.1|205748.1|205895.8|205745.8|205898.1|205748.1|205892.9|205742.9|13
1637032320000|2021-11-16 03:12:00|205895.6|205745.6|205895.3|205745.3|205896|205746|205895.2|205745.2|11
1637032330000|2021-11-16 03:12:10|205895.6|205745.6|205909|205759|205911.3|205761.3|205895.6|205745.6|22
1637032340000|2021-11-16 03:12:20|205910.3|205760.3|205910.6|205760.6|205912|205762|205908.6|205758.6|18
1637032350000|2021-11-16 03:12:30|205908.2|205758.2|205896.1|205746.1|205911.5|205761.5|205896|205746|25
1637032360000|2021-11-16 03:12:40|205896.2|205746.2|205896.5|205746.5|205897.3|205747.3|205895.2|205745.2|8
1637032370000|2021-11-16 03:12:50|205896.8|205746.8|205911|205761|205915.1|205765.1|205896.4|205746.4|16
1637032380000|2021-11-16 03:13:00|205906.6|205756.6|205913.3|205763.3|205915.5|205765.5|205906.6|205756.6|19
1637032390000|2021-11-16 03:13:10|205911.3|205761.3|205912.5|205762.5|205914.5|205764.5|205910.2|205760.2|12
1637032400000|2021-11-16 03:13:20|205913.1|205763.1|205908.4|205758.4|205914.2|205764.2|205906.4|205756.4|20
1637032410000|2021-11-16 03:13:30|205913.2|205763.2|205897.3|205747.3|205913.2|205763.2|205897.3|205747.3|26
1637032420000|2021-11-16 03:13:40|205898.1|205748.1|205893.1|205743.1|205899.6|205749.6|205892.3|205742.3|27
1637032430000|2021-11-16 03:13:50|205892.3|205742.3|205893.5|205743.5|205893.6|205743.6|205892.1|205742.1|14
1637032440000|2021-11-16 03:14:00|205891.7|205741.7|205890.4|205740.4|205894.1|205744.1|205888.8|205738.8|15
1637032450000|2021-11-16 03:14:10|205890.2|205740.2|205877|205727|205890.6|205740.6|205876.8|205726.8|21
1637032460000|2021-11-16 03:14:20|205875.1|205725.1|205878.6|205728.6|205884.3|205734.3|205874.4|205724.4|19
1637032470000|2021-11-16 03:14:30|205876.3|205726.3|205877.6|205727.6|205881.5|205731.5|205874.5|205724.5|14
1637032480000|2021-11-16 03:14:40|205878.5|205728.5|205872.3|205722.3|205879.1|205729.1|205872.2|205722.2|11
1637032490000|2021-11-16 03:14:50|205871.7|205721.7|205870.5|205720.5|205874.5|205724.5|205869|205719|14
1637032500000|2021-11-16 03:15:00|205873.8|205723.8|205880.3|205730.3|205880.3|205730.3|205872.9|205722.9|12
1637032510000|2021-11-16 03:15:10|205879.8|205729.8|205881.4|205731.4|205882.3|205732.3|205879.1|205729.1|17
1637032520000|2021-11-16 03:15:20|205880.9|205730.9|205879.7|205729.7|205881.6|205731.6|205879.2|205729.2|12
1637032530000|2021-11-16 03:15:30|205879.5|205729.5|205868.8|205718.8|205879.5|205729.5|205868.2|205718.2|18
1637032540000|2021-11-16 03:15:40|205869.5|205719.5|205873.4|205723.4|205874.4|205724.4|205869.5|205719.5|11
1637032550000|2021-11-16 03:15:50|205874.1|205724.1|205833.1|205683.1|205874.1|205724.1|205831.3|205681.3|19
1637032560000|2021-11-16 03:16:00|205832|205682|205830.6|205680.6|205834.8|205684.8|205826.7|205676.7|25
1637032570000|2021-11-16 03:16:10|205828.8|205678.8|205837.9|205687.9|205840.6|205690.6|205828.8|205678.8|21
1637032580000|2021-11-16 03:16:20|205840.5|205690.5|205832.2|205682.2|205840.5|205690.5|205831|205681|19
1637032590000|2021-11-16 03:16:30|205830.3|205680.3|205825.4|205675.4|205833.7|205683.7|205825.3|205675.3|18
1637032600000|2021-11-16 03:16:40|205825.8|205675.8|205826.2|205676.2|205826.5|205676.5|205823.6|205673.6|19
1637032610000|2021-11-16 03:16:50|205826.5|205676.5|205826.2|205676.2|205828.5|205678.5|205821.8|205671.8|12
1637032620000|2021-11-16 03:17:00|205826.3|205676.3|205817.2|205667.2|205827.4|205677.4|205817.2|205667.2|11
1637032630000|2021-11-16 03:17:10|205817|205667|205820|205670|205821.3|205671.3|205817|205667|14
1637032640000|2021-11-16 03:17:20|205820.2|205670.2|205815.4|205665.4|205820.8|205670.8|205815.4|205665.4|7
1637032650000|2021-11-16 03:17:30|205817.8|205667.8|205822.8|205672.8|205823.3|205673.3|205817.8|205667.8|11
1637032660000|2021-11-16 03:17:40|205822.1|205672.1|205818.3|205668.3|205822.3|205672.3|205818.3|205668.3|7
1637032670000|2021-11-16 03:17:50|205818.6|205668.6|205817.5|205667.5|205819.5|205669.5|205815.2|205665.2|21
1637032680000|2021-11-16 03:18:00|205817.7|205667.7|205819.2|205669.2|205821.2|205671.2|205817.7|205667.7|16
1637032690000|2021-11-16 03:18:10|205819.9|205669.9|205819.1|205669.1|205820.4|205670.4|205816.7|205666.7|9
1637032700000|2021-11-16 03:18:20|205819.4|205669.4|205821|205671|205822.7|205672.7|205818.3|205668.3|7
1637032710000|2021-11-16 03:18:30|205822.6|205672.6|205816.5|205666.5|205822.6|205672.6|205815.4|205665.4|12
1637032720000|2021-11-16 03:18:40|205815.8|205665.8|205815.7|205665.7|205817.4|205667.4|205815.7|205665.7|15
1637032730000|2021-11-16 03:18:50|205815.9|205665.9|205813.9|205663.9|205815.9|205665.9|205813.7|205663.7|10
1637032740000|2021-11-16 03:19:00|205813.7|205663.7|205812.3|205662.3|205813.9|205663.9|205812.1|205662.1|9
1637032750000|2021-11-16 03:19:10|205812.6|205662.6|205807.1|205657.1|205818.5|205668.5|205807|205657|9
1637032760000|2021-11-16 03:19:20|205804.8|205654.8|205806.7|205656.7|205807.5|205657.5|205799.9|205649.9|24
1637032770000|2021-11-16 03:19:30|205806.9|205656.9|205804.6|205654.6|205806.9|205656.9|205804.6|205654.6|13
1637032780000|2021-11-16 03:19:40|205804.7|205654.7|205813.4|205663.4|205814.2|205664.2|205804.7|205654.7|18
1637032790000|2021-11-16 03:19:50|205814.5|205664.5|205817.9|205667.9|205826|205676|205814.3|205664.3|14
1637032800000|2021-11-16 03:20:00|205817|205667|205816.5|205666.5|205819|205669|205815.9|205665.9|9
1637032810000|2021-11-16 03:20:10|205817.3|205667.3|205814.3|205664.3|205819.1|205669.1|205811.7|205661.7|14
1637032820000|2021-11-16 03:20:20|205814.2|205664.2|205816.2|205666.2|205818.3|205668.3|205813.4|205663.4|17
1637032830000|2021-11-16 03:20:30|205818|205668|205819.8|205669.8|205823.8|205673.8|205814.7|205664.7|23
1637032840000|2021-11-16 03:20:40|205820.3|205670.3|205826.3|205676.3|205827.7|205677.7|205820.3|205670.3|26
1637032850000|2021-11-16 03:20:50|205826.6|205676.6|205825.9|205675.9|205827.5|205677.5|205824.6|205674.6|15
1637032860000|2021-11-16 03:21:00|205825.4|205675.4|205826.7|205676.7|205826.7|205676.7|205823.6|205673.6|7
1637032870000|2021-11-16 03:21:10|205825.9|205675.9|205825.6|205675.6|205825.9|205675.9|205817|205667|11
1637032880000|2021-11-16 03:21:20|205825.1|205675.1|205823.7|205673.7|205825.9|205675.9|205821.9|205671.9|18
1637032890000|2021-11-16 03:21:30|205823.5|205673.5|205829.5|205679.5|205830.4|205680.4|205823.3|205673.3|15
1637032900000|2021-11-16 03:21:40|205829.3|205679.3|205827.4|205677.4|205829.5|205679.5|205823.1|205673.1|13
1637032910000|2021-11-16 03:21:50|205827.2|205677.2|205827.2|205677.2|205827.4|205677.4|205826.3|205676.3|8
1637032920000|2021-11-16 03:22:00|205827.4|205677.4|205827.4|205677.4|205830.3|205680.3|205825.7|205675.7|15
1637032930000|2021-11-16 03:22:10|205828|205678|205825.5|205675.5|205829.2|205679.2|205823.1|205673.1|10
1637032940000|2021-11-16 03:22:20|205825.3|205675.3|205822.1|205672.1|205826.2|205676.2|205818.7|205668.7|18
1637032950000|2021-11-16 03:22:30|205821.1|205671.1|205822.5|205672.5|205827.1|205677.1|205821|205671|12
1637032960000|2021-11-16 03:22:40|205822.3|205672.3|205828.1|205678.1|205828.2|205678.2|205821.5|205671.5|15
1637032970000|2021-11-16 03:22:50|205827.5|205677.5|205830.9|205680.9|205830.9|205680.9|205827.5|205677.5|12
1637032980000|2021-11-16 03:23:00|205829.6|205679.6|205832.2|205682.2|205832.9|205682.9|205824.8|205674.8|21
1637032990000|2021-11-16 03:23:10|205832.5|205682.5|205830|205680|205832.8|205682.8|205826|205676|22
1637033000000|2021-11-16 03:23:20|205830.6|205680.6|205831.5|205681.5|205831.5|205681.5|205827.8|205677.8|12
1637033010000|2021-11-16 03:23:30|205830.7|205680.7|205824.5|205674.5|205831.2|205681.2|205822.8|205672.8|11
1637033020000|2021-11-16 03:23:40|205824.7|205674.7|205826.3|205676.3|205827|205677|205824.7|205674.7|12
1637033030000|2021-11-16 03:23:50|205828.4|205678.4|205841.1|205691.1|205842.1|205692.1|205828.2|205678.2|19
1637033040000|2021-11-16 03:24:00|205841.2|205691.2|205832.4|205682.4|205843.3|205693.3|205824.9|205674.9|21
1637033050000|2021-11-16 03:24:10|205832.3|205682.3|205832.9|205682.9|205834.9|205684.9|205829.1|205679.1|23
1637033060000|2021-11-16 03:24:20|205832.7|205682.7|205829.9|205679.9|205834.2|205684.2|205829.9|205679.9|20
1637033070000|2021-11-16 03:24:30|205831.1|205681.1|205827.1|205677.1|205831.1|205681.1|205827.1|205677.1|13
1637033080000|2021-11-16 03:24:40|205824.5|205674.5|205821.3|205671.3|205825.3|205675.3|205820|205670|12
1637033090000|2021-11-16 03:24:50|205821.7|205671.7|205821.6|205671.6|205822.4|205672.4|205820.9|205670.9|13
1637033100000|2021-11-16 03:25:00|205821.4|205671.4|205837|205687|205837|205687|205821.2|205671.2|18
1637033110000|2021-11-16 03:25:10|205848.4|205698.4|205845.4|205695.4|205855.2|205705.2|205845|205695|17
1637033120000|2021-11-16 03:25:20|205846.7|205696.7|205839.4|205689.4|205849.7|205699.7|205836.9|205686.9|14
1637033130000|2021-11-16 03:25:30|205838.9|205688.9|205847.2|205697.2|205851|205701|205837.6|205687.6|21
1637033140000|2021-11-16 03:25:40|205844|205694|205832|205682|205844.7|205694.7|205831.9|205681.9|25
1637033150000|2021-11-16 03:25:50|205831.6|205681.6|205830.1|205680.1|205837|205687|205829.7|205679.7|16
1637033160000|2021-11-16 03:26:00|205833.6|205683.6|205839.8|205689.8|205841.7|205691.7|205833.6|205683.6|21
1637033170000|2021-11-16 03:26:10|205839.3|205689.3|205837.5|205687.5|205839.3|205689.3|205837.3|205687.3|14
1637033180000|2021-11-16 03:26:20|205837.4|205687.4|205834.9|205684.9|205837.4|205687.4|205833.2|205683.2|9
1637033190000|2021-11-16 03:26:30|205840.5|205690.5|205836.3|205686.3|205840.5|205690.5|205833.4|205683.4|9
1637033200000|2021-11-16 03:26:40|205835.7|205685.7|205837.5|205687.5|205838.2|205688.2|205835.1|205685.1|12
1637033210000|2021-11-16 03:26:50|205837.2|205687.2|205835.7|205685.7|205837.2|205687.2|205833|205683|12
1637033220000|2021-11-16 03:27:00|205836.5|205686.5|205838.8|205688.8|205844.8|205694.8|205833.1|205683.1|15
1637033230000|2021-11-16 03:27:10|205840.1|205690.1|205842.6|205692.6|205845.6|205695.6|205840.1|205690.1|14
1637033240000|2021-11-16 03:27:20|205842|205692|205825.9|205675.9|205842|205692|205822.8|205672.8|24
1637033250000|2021-11-16 03:27:30|205824.5|205674.5|205825.1|205675.1|205826.5|205676.5|205822.8|205672.8|14
1637033260000|2021-11-16 03:27:40|205821.9|205671.9|205836.2|205686.2|205843.2|205693.2|205821.9|205671.9|14
1637033270000|2021-11-16 03:27:50|205837.3|205687.3|205835.6|205685.6|205838.7|205688.7|205835.2|205685.2|9
1637033280000|2021-11-16 03:28:00|205835.5|205685.5|205837.6|205687.6|205840|205690|205833.7|205683.7|22
1637033290000|2021-11-16 03:28:10|205837.5|205687.5|205840.5|205690.5|205842.4|205692.4|205837.4|205687.4|11
1637033300000|2021-11-16 03:28:20|205840.6|205690.6|205835.9|205685.9|205840.9|205690.9|205834.9|205684.9|7
1637033310000|2021-11-16 03:28:30|205841.6|205691.6|205840|205690|205841.6|205691.6|205838.2|205688.2|7
1637033320000|2021-11-16 03:28:40|205839.6|205689.6|205835.6|205685.6|205842.9|205692.9|205832.1|205682.1|18
1637033330000|2021-11-16 03:28:50|205835.1|205685.1|205834.8|205684.8|205838.9|205688.9|205833.6|205683.6|9
1637033340000|2021-11-16 03:29:00|205838.9|205688.9|205827.3|205677.3|205838.9|205688.9|205822.9|205672.9|19
1637033350000|2021-11-16 03:29:10|205827.1|205677.1|205832.9|205682.9|205832.9|205682.9|205823.6|205673.6|21
1637033360000|2021-11-16 03:29:20|205832.8|205682.8|205830.7|205680.7|205834|205684|205830.6|205680.6|14
1637033370000|2021-11-16 03:29:30|205825.9|205675.9|205825.3|205675.3|205828.6|205678.6|205825.1|205675.1|16
1637033380000|2021-11-16 03:29:40|205824.9|205674.9|205821.6|205671.6|205825.1|205675.1|205818.9|205668.9|14
1637033390000|2021-11-16 03:29:50|205821.5|205671.5|205827.1|205677.1|205828.2|205678.2|205820.7|205670.7|9
1637033400000|2021-11-16 03:30:00|205825.8|205675.8|205827.5|205677.5|205828.3|205678.3|205822.4|205672.4|22
1637033410000|2021-11-16 03:30:10|205827.2|205677.2|205831.7|205681.7|205831.8|205681.8|205824.8|205674.8|21
1637033420000|2021-11-16 03:30:20|205832.8|205682.8|205826.6|205676.6|205835.6|205685.6|205826.1|205676.1|21
1637033430000|2021-11-16 03:30:30|205825.3|205675.3|205829.7|205679.7|205829.7|205679.7|205825.2|205675.2|7
1637033440000|2021-11-16 03:30:40|205831.8|205681.8|205823.1|205673.1|205831.8|205681.8|205822.7|205672.7|17
1637033450000|2021-11-16 03:30:50|205823.2|205673.2|205819.7|205669.7|205823.2|205673.2|205819|205669|9
1637033460000|2021-11-16 03:31:00|205819.6|205669.6|205820.2|205670.2|205820.2|205670.2|205818.8|205668.8|6
1637033470000|2021-11-16 03:31:10|205819.6|205669.6|205828.1|205678.1|205830.9|205680.9|205816.2|205666.2|19
1637033480000|2021-11-16 03:31:20|205825.5|205675.5|205818.8|205668.8|205825.9|205675.9|205818.4|205668.4|9
1637033490000|2021-11-16 03:31:30|205821.1|205671.1|205822.9|205672.9|205825.2|205675.2|205821.1|205671.1|15
1637033500000|2021-11-16 03:31:40|205822.8|205672.8|205818.8|205668.8|205823.2|205673.2|205818.8|205668.8|12
1637033510000|2021-11-16 03:31:50|205819.3|205669.3|205818.9|205668.9|205819.3|205669.3|205816.3|205666.3|12
1637033520000|2021-11-16 03:32:00|205819.6|205669.6|205820.7|205670.7|205820.7|205670.7|205817.6|205667.6|9
1637033530000|2021-11-16 03:32:10|205820.4|205670.4|205821.9|205671.9|205823.8|205673.8|205816.8|205666.8|17
1637033540000|2021-11-16 03:32:20|205821.8|205671.8|205819.9|205669.9|205822|205672|205819.1|205669.1|11
1637033550000|2021-11-16 03:32:30|205827|205677|205828.7|205678.7|205831.3|205681.3|205824.6|205674.6|20
1637033560000|2021-11-16 03:32:40|205833.5|205683.5|205829.6|205679.6|205833.5|205683.5|205828.6|205678.6|24
1637033570000|2021-11-16 03:32:50|205829.7|205679.7|205828.8|205678.8|205830.8|205680.8|205828.8|205678.8|13
1637033580000|2021-11-16 03:33:00|205828.9|205678.9|205833|205683|205846.2|205696.2|205823.3|205673.3|14
1637033590000|2021-11-16 03:33:10|205833.6|205683.6|205838.5|205688.5|205843.1|205693.1|205833.6|205683.6|10
1637033600000|2021-11-16 03:33:20|205839.1|205689.1|205833.5|205683.5|205841.2|205691.2|205832.2|205682.2|11
1637033610000|2021-11-16 03:33:30|205833.2|205683.2|205836.2|205686.2|205842.1|205692.1|205833.2|205683.2|12
1637033620000|2021-11-16 03:33:40|205836.9|205686.9|205827.6|205677.6|205836.9|205686.9|205824|205674|21
1637033630000|2021-11-16 03:33:50|205828.3|205678.3|205830.1|205680.1|205830.1|205680.1|205825.8|205675.8|14
1637033640000|2021-11-16 03:34:00|205830.4|205680.4|205832.1|205682.1|205833.7|205683.7|205827.2|205677.2|19
1637033650000|2021-11-16 03:34:10|205829.9|205679.9|205832.9|205682.9|205833.8|205683.8|205829.3|205679.3|19
1637033660000|2021-11-16 03:34:20|205832.6|205682.6|205845.3|205695.3|205845.3|205695.3|205832.6|205682.6|19
1637033670000|2021-11-16 03:34:30|205846|205696|205847.4|205697.4|205847.9|205697.9|205845.8|205695.8|9
1637033680000|2021-11-16 03:34:40|205848.7|205698.7|205849.3|205699.3|205849.6|205699.6|205848|205698|9
1637033690000|2021-11-16 03:34:50|205849.2|205699.2|205847.2|205697.2|205849.2|205699.2|205846.1|205696.1|12
1637033700000|2021-11-16 03:35:00|205845.9|205695.9|205846.1|205696.1|205846.5|205696.5|205845.1|205695.1|11
1637033710000|2021-11-16 03:35:10|205851.6|205701.6|205846.5|205696.5|205852.5|205702.5|205845.4|205695.4|17
1637033720000|2021-11-16 03:35:20|205845.4|205695.4|205850.4|205700.4|205852.8|205702.8|205845.4|205695.4|19
1637033730000|2021-11-16 03:35:30|205851.4|205701.4|205854.1|205704.1|205856.4|205706.4|205851.4|205701.4|7
1637033740000|2021-11-16 03:35:40|205858.2|205708.2|205853.7|205703.7|205858.2|205708.2|205852.3|205702.3|10
1637033750000|2021-11-16 03:35:50|205855.6|205705.6|205855.9|205705.9|205866.6|205716.6|205855.6|205705.6|21
1637033760000|2021-11-16 03:36:00|205855.8|205705.8|205858.3|205708.3|205858.3|205708.3|205851|205701|12
1637033770000|2021-11-16 03:36:10|205857.4|205707.4|205858|205708|205858.6|205708.6|205853.8|205703.8|8
1637033780000|2021-11-16 03:36:20|205857.5|205707.5|205857.1|205707.1|205860.6|205710.6|205857.1|205707.1|12
1637033790000|2021-11-16 03:36:30|205855.9|205705.9|205860.6|205710.6|205861.1|205711.1|205851.1|205701.1|18
1637033800000|2021-11-16 03:36:40|205860.1|205710.1|205858.2|205708.2|205860.1|205710.1|205857.2|205707.2|13
1637033810000|2021-11-16 03:36:50|205857.3|205707.3|205859.2|205709.2|205861.2|205711.2|205857.3|205707.3|8
1637033820000|2021-11-16 03:37:00|205860.2|205710.2|205856.3|205706.3|205860.2|205710.2|205854.9|205704.9|11
1637033830000|2021-11-16 03:37:10|205855.3|205705.3|205857.4|205707.4|205860.6|205710.6|205854|205704|14
1637033840000|2021-11-16 03:37:20|205856.5|205706.5|205854.6|205704.6|205856.5|205706.5|205854.6|205704.6|3
1637033850000|2021-11-16 03:37:30|205852.9|205702.9|205856|205706|205859.2|205709.2|205852.9|205702.9|14
1637033860000|2021-11-16 03:37:40|205855.2|205705.2|205858.2|205708.2|205859.1|205709.1|205855.2|205705.2|7
1637033870000|2021-11-16 03:37:50|205858.3|205708.3|205856.4|205706.4|205858.3|205708.3|205855.1|205705.1|12
1637033880000|2021-11-16 03:38:00|205857.8|205707.8|205855.8|205705.8|205857.8|205707.8|205853.8|205703.8|10
1637033890000|2021-11-16 03:38:10|205858.1|205708.1|205855.7|205705.7|205860.9|205710.9|205854.6|205704.6|14
1637033900000|2021-11-16 03:38:20|205856|205706|205856.2|205706.2|205859.4|205709.4|205854.1|205704.1|10
1637033910000|2021-11-16 03:38:30|205858.3|205708.3|205855.9|205705.9|205858.3|205708.3|205854.5|205704.5|6
1637033920000|2021-11-16 03:38:40|205853.8|205703.8|205855.5|205705.5|205856.9|205706.9|205853.8|205703.8|5
1637033930000|2021-11-16 03:38:50|205853.8|205703.8|205853.1|205703.1|205855.5|205705.5|205850.3|205700.3|8
1637033940000|2021-11-16 03:39:00|205853.6|205703.6|205858.3|205708.3|205862.1|205712.1|205853.6|205703.6|9
1637033950000|2021-11-16 03:39:10|205858.4|205708.4|205854.9|205704.9|205858.4|205708.4|205849|205699|5
1637033960000|2021-11-16 03:39:20|205856.4|205706.4|205856.3|205706.3|205856.4|205706.4|205854.4|205704.4|10
1637033970000|2021-11-16 03:39:30|205856.4|205706.4|205855.9|205705.9|205858|205708|205854.4|205704.4|8
1637033980000|2021-11-16 03:39:40|205854.7|205704.7|205854.1|205704.1|205855.7|205705.7|205850.6|205700.6|9
1637033990000|2021-11-16 03:39:50|205856.5|205706.5|205862.3|205712.3|205862.3|205712.3|205856.5|205706.5|9
1637034000000|2021-11-16 03:40:00|205858.9|205708.9|205858.8|205708.8|205867.9|205717.9|205855.1|205705.1|10
1637034010000|2021-11-16 03:40:10|205863.3|205713.3|205858.2|205708.2|205863.3|205713.3|205857|205707|13
1637034020000|2021-11-16 03:40:20|205856.7|205706.7|205858.7|205708.7|205859.3|205709.3|205855.6|205705.6|17
1637034030000|2021-11-16 03:40:30|205858.5|205708.5|205881.1|205731.1|205881.1|205731.1|205857.8|205707.8|20
1637034040000|2021-11-16 03:40:40|205880.9|205730.9|205875.8|205725.8|205881|205731|205869.6|205719.6|18
1637034050000|2021-11-16 03:40:50|205877.2|205727.2|205870.2|205720.2|205877.2|205727.2|205863.7|205713.7|23
1637034060000|2021-11-16 03:41:00|205870.8|205720.8|205868.4|205718.4|205871.4|205721.4|205865|205715|11
1637034070000|2021-11-16 03:41:10|205872.2|205722.2|205865.8|205715.8|205872.2|205722.2|205864.1|205714.1|15
1637034080000|2021-11-16 03:41:20|205865.3|205715.3|205862.6|205712.6|205865.7|205715.7|205862.5|205712.5|6
1637034090000|2021-11-16 03:41:30|205860.1|205710.1|205866.8|205716.8|205866.8|205716.8|205860.1|205710.1|11
1637034100000|2021-11-16 03:41:40|205865.8|205715.8|205866.2|205716.2|205870.6|205720.6|205858.2|205708.2|23
1637034110000|2021-11-16 03:41:50|205866.9|205716.9|205867.1|205717.1|205868.1|205718.1|205861.6|205711.6|19
1637034120000|2021-11-16 03:42:00|205871.9|205721.9|205867.7|205717.7|205872.4|205722.4|205867.7|205717.7|15
1637034130000|2021-11-16 03:42:10|205872.5|205722.5|205866.9|205716.9|205872.5|205722.5|205864.4|205714.4|14
1637034140000|2021-11-16 03:42:20|205865.4|205715.4|205866.3|205716.3|205866.3|205716.3|205863.1|205713.1|7
1637034150000|2021-11-16 03:42:30|205865|205715|205867.9|205717.9|205872.2|205722.2|205865|205715|13
1637034160000|2021-11-16 03:42:40|205869.2|205719.2|205868.4|205718.4|205877.2|205727.2|205862.6|205712.6|23
1637034170000|2021-11-16 03:42:50|205869.2|205719.2|205871.7|205721.7|205872.5|205722.5|205867.7|205717.7|10
1637034180000|2021-11-16 03:43:00|205877.2|205727.2|205868.4|205718.4|205879.4|205729.4|205864.5|205714.5|16
1637034190000|2021-11-16 03:43:10|205875.3|205725.3|205868.6|205718.6|205875.3|205725.3|205867|205717|17
1637034200000|2021-11-16 03:43:20|205868.2|205718.2|205869.5|205719.5|205872.6|205722.6|205859.6|205709.6|12
1637034210000|2021-11-16 03:43:30|205867.6|205717.6|205871.8|205721.8|205871.9|205721.9|205866.2|205716.2|19
1637034220000|2021-11-16 03:43:40|205872.2|205722.2|205869.3|205719.3|205872.2|205722.2|205859|205709|22
1637034230000|2021-11-16 03:43:50|205869.4|205719.4|205867.8|205717.8|205869.8|205719.8|205863.4|205713.4|19
1637034240000|2021-11-16 03:44:00|205864.4|205714.4|205868.7|205718.7|205869.5|205719.5|205864.4|205714.4|17
1637034250000|2021-11-16 03:44:10|205868.2|205718.2|205867|205717|205868.4|205718.4|205860.4|205710.4|16
1637034260000|2021-11-16 03:44:20|205866.6|205716.6|205872.1|205722.1|205872.8|205722.8|205866.4|205716.4|13
1637034270000|2021-11-16 03:44:30|205875.7|205725.7|205865.5|205715.5|205875.7|205725.7|205864.8|205714.8|15
1637034280000|2021-11-16 03:44:40|205868.5|205718.5|205869.1|205719.1|205872|205722|205865.3|205715.3|13
1637034290000|2021-11-16 03:44:50|205867.5|205717.5|205869.7|205719.7|205869.7|205719.7|205863.7|205713.7|11
1637034300000|2021-11-16 03:45:00|205865.4|205715.4|205868.9|205718.9|205870.6|205720.6|205864.2|205714.2|14
1637034310000|2021-11-16 03:45:10|205869.3|205719.3|205870|205720|205871.9|205721.9|205862.4|205712.4|16
1637034320000|2021-11-16 03:45:20|205870.6|205720.6|205870.4|205720.4|205872.3|205722.3|205867.6|205717.6|16
1637034330000|2021-11-16 03:45:30|205868.8|205718.8|205871.6|205721.6|205871.9|205721.9|205867.9|205717.9|16
1637034340000|2021-11-16 03:45:40|205866|205716|205867.8|205717.8|205868.4|205718.4|205863.3|205713.3|7
1637034350000|2021-11-16 03:45:50|205868.7|205718.7|205867.7|205717.7|205869.6|205719.6|205865.1|205715.1|10
1637034360000|2021-11-16 03:46:00|205877.7|205727.7|205874.5|205724.5|205888.7|205738.7|205869.2|205719.2|17
1637034370000|2021-11-16 03:46:10|205877.8|205727.8|205876.9|205726.9|205881.3|205731.3|205873.2|205723.2|14
1637034380000|2021-11-16 03:46:20|205875.6|205725.6|205884.3|205734.3|205892.9|205742.9|205875.6|205725.6|26
1637034390000|2021-11-16 03:46:30|205882|205732|205884.6|205734.6|205891.8|205741.8|205879.6|205729.6|21
1637034400000|2021-11-16 03:46:40|205884|205734|205888.3|205738.3|205890.8|205740.8|205884|205734|15
1637034410000|2021-11-16 03:46:50|205888.7|205738.7|205881.6|205731.6|205889.1|205739.1|205881.5|205731.5|14
1637034420000|2021-11-16 03:47:00|205879.9|205729.9|205883.2|205733.2|205884.2|205734.2|205879.1|205729.1|15
1637034430000|2021-11-16 03:47:10|205881.4|205731.4|205881.3|205731.3|205883.6|205733.6|205878.4|205728.4|8
1637034440000|2021-11-16 03:47:20|205878|205728|205880.4|205730.4|205882.5|205732.5|205878|205728|5
1637034450000|2021-11-16 03:47:30|205884.7|205734.7|205881.8|205731.8|205891|205741|205881.1|205731.1|16
1637034460000|2021-11-16 03:47:40|205891.5|205741.5|205879.8|205729.8|205894.7|205744.7|205877|205727|10
1637034470000|2021-11-16 03:47:50|205863.9|205713.9|205864.8|205714.8|205870|205720|205863.8|205713.8|14
1637034480000|2021-11-16 03:48:00|205864.6|205714.6|205869|205719|205876.7|205726.7|205862.6|205712.6|14
1637034490000|2021-11-16 03:48:10|205877.1|205727.1|205868.1|205718.1|205877.1|205727.1|205867.1|205717.1|14
1637034500000|2021-11-16 03:48:20|205868.5|205718.5|205865.1|205715.1|205868.5|205718.5|205863.8|205713.8|6
1637034510000|2021-11-16 03:48:30|205874.4|205724.4|205867.6|205717.6|205874.4|205724.4|205866.1|205716.1|17
1637034520000|2021-11-16 03:48:40|205871.7|205721.7|205877.3|205727.3|205885.7|205735.7|205866.2|205716.2|24
1637034530000|2021-11-16 03:48:50|205876.9|205726.9|205878.6|205728.6|205879|205729|205876.8|205726.8|11
1637034540000|2021-11-16 03:49:00|205878.2|205728.2|205887.2|205737.2|205888.6|205738.6|205878.2|205728.2|20
1637034550000|2021-11-16 03:49:10|205889.6|205739.6|205890.2|205740.2|205890.9|205740.9|205887.1|205737.1|15
1637034560000|2021-11-16 03:49:20|205889.7|205739.7|205890.1|205740.1|205890.9|205740.9|205889.3|205739.3|12
1637034570000|2021-11-16 03:49:30|205891.2|205741.2|205889|205739|205891.4|205741.4|205888.9|205738.9|11
1637034580000|2021-11-16 03:49:40|205893.5|205743.5|205895.9|205745.9|205901.5|205751.5|205889.6|205739.6|14
1637034590000|2021-11-16 03:49:50|205892.6|205742.6|205893.8|205743.8|205893.8|205743.8|205892.5|205742.5|7
1637034600000|2021-11-16 03:50:00|205888.8|205738.8|205899.4|205749.4|205899.4|205749.4|205888.8|205738.8|13
1637034610000|2021-11-16 03:50:10|205900.2|205750.2|205902.2|205752.2|205902.5|205752.5|205899.1|205749.1|10
1637034620000|2021-11-16 03:50:20|205903.4|205753.4|205902.2|205752.2|205903.4|205753.4|205901.7|205751.7|7
1637034630000|2021-11-16 03:50:30|205902.7|205752.7|205897.5|205747.5|205902.7|205752.7|205893.7|205743.7|12
1637034640000|2021-11-16 03:50:40|205897.4|205747.4|205902.4|205752.4|205902.4|205752.4|205894.5|205744.5|9
1637034650000|2021-11-16 03:50:50|205901.2|205751.2|205900.5|205750.5|205901.8|205751.8|205900.5|205750.5|5
1637034660000|2021-11-16 03:51:00|205900.6|205750.6|205895.5|205745.5|205900.6|205750.6|205892.6|205742.6|4
1637034670000|2021-11-16 03:51:10|205895.2|205745.2|205897.2|205747.2|205897.2|205747.2|205891.8|205741.8|11
1637034680000|2021-11-16 03:51:20|205897.5|205747.5|205893.9|205743.9|205897.5|205747.5|205892.3|205742.3|10
1637034690000|2021-11-16 03:51:30|205894.2|205744.2|205896.7|205746.7|205896.7|205746.7|205894.2|205744.2|11
1637034700000|2021-11-16 03:51:40|205895.8|205745.8|205894.7|205744.7|205897.1|205747.1|205893.5|205743.5|6
1637034710000|2021-11-16 03:51:50|205894.4|205744.4|205895.6|205745.6|205896.1|205746.1|205894.4|205744.4|6
1637034720000|2021-11-16 03:52:00|205896.1|205746.1|205894.5|205744.5|205896.9|205746.9|205891.8|205741.8|13
1637034730000|2021-11-16 03:52:10|205894.2|205744.2|205893|205743|205894.2|205744.2|205893|205743|8
1637034740000|2021-11-16 03:52:20|205896.9|205746.9|205893.4|205743.4|205896.9|205746.9|205893|205743|8
1637034750000|2021-11-16 03:52:30|205893.3|205743.3|205895.1|205745.1|205895.4|205745.4|205893.3|205743.3|5
1637034760000|2021-11-16 03:52:40|205895.2|205745.2|205892.6|205742.6|205895.7|205745.7|205892|205742|6
1637034770000|2021-11-16 03:52:50|205891.5|205741.5|205891.5|205741.5|205892|205742|205891.5|205741.5|3
1637034780000|2021-11-16 03:53:00|205892|205742|205891.5|205741.5|205892|205742|205889.8|205739.8|4
1637034790000|2021-11-16 03:53:10|205892|205742|205895.9|205745.9|205895.9|205745.9|205892|205742|6
1637034800000|2021-11-16 03:53:20|205902.1|205752.1|205899.1|205749.1|205902.1|205752.1|205899.1|205749.1|5
1637034810000|2021-11-16 03:53:30|205890.4|205740.4|205892.7|205742.7|205892.7|205742.7|205890.4|205740.4|3
1637034820000|2021-11-16 03:53:40|205893.1|205743.1|205894.7|205744.7|205895.6|205745.6|205893.1|205743.1|4
1637034830000|2021-11-16 03:53:50|205894.5|205744.5|205894.6|205744.6|205895.8|205745.8|205894.5|205744.5|5
1637034840000|2021-11-16 03:54:00|205894.8|205744.8|205891.9|205741.9|205895.1|205745.1|205888.9|205738.9|7
1637034850000|2021-11-16 03:54:10|205893.5|205743.5|205896.8|205746.8|205903|205753|205893.5|205743.5|6
1637034860000|2021-11-16 03:54:20|205896.9|205746.9|205892.8|205742.8|205899.5|205749.5|205890.7|205740.7|7
1637034870000|2021-11-16 03:54:30|205894|205744|205900.4|205750.4|205900.4|205750.4|205894|205744|5
1637034880000|2021-11-16 03:54:40|205899.8|205749.8|205899.2|205749.2|205899.8|205749.8|205898.3|205748.3|6
1637034890000|2021-11-16 03:54:50|205898.7|205748.7|205894.3|205744.3|205899.6|205749.6|205893.4|205743.4|6
1637034900000|2021-11-16 03:55:00|205894.4|205744.4|205902.3|205752.3|205903.4|205753.4|205894.3|205744.3|5
1637034910000|2021-11-16 03:55:10|205900.8|205750.8|205894.2|205744.2|205900.8|205750.8|205892.5|205742.5|8
1637034920000|2021-11-16 03:55:20|205894.6|205744.6|205893.5|205743.5|205894.6|205744.6|205893.5|205743.5|3
1637034930000|2021-11-16 03:55:30|205894.2|205744.2|205895.9|205745.9|205899.5|205749.5|205893.3|205743.3|10
1637034940000|2021-11-16 03:55:40|205896.1|205746.1|205894.9|205744.9|205896.1|205746.1|205894.6|205744.6|8
1637034950000|2021-11-16 03:55:50|205895.5|205745.5|205893.8|205743.8|205895.5|205745.5|205892.4|205742.4|5
1637034960000|2021-11-16 03:56:00|205894.9|205744.9|205893.8|205743.8|205894.9|205744.9|205893.8|205743.8|7
1637034970000|2021-11-16 03:56:10|205894.7|205744.7|205894|205744|205894.7|205744.7|205892.6|205742.6|4
1637034980000|2021-11-16 03:56:20|205894.7|205744.7|205894.6|205744.6|205894.7|205744.7|205894.4|205744.4|5
1637034990000|2021-11-16 03:56:30|205895.5|205745.5|205896.2|205746.2|205896.2|205746.2|205895|205745|4
1637035000000|2021-11-16 03:56:40|205895.4|205745.4|205894.1|205744.1|205895.4|205745.4|205892.3|205742.3|8
1637035010000|2021-11-16 03:56:50|205893.7|205743.7|205901.7|205751.7|205908.3|205758.3|205893.4|205743.4|7
1637035020000|2021-11-16 03:57:00|205900.7|205750.7|205894.5|205744.5|205901.5|205751.5|205892.8|205742.8|11
1637035030000|2021-11-16 03:57:10|205894.2|205744.2|205900.7|205750.7|205901.7|205751.7|205893.1|205743.1|13
1637035040000|2021-11-16 03:57:20|205900.9|205750.9|205897|205747|205900.9|205750.9|205895|205745|14
1637035050000|2021-11-16 03:57:30|205896.9|205746.9|205894.3|205744.3|205896.9|205746.9|205893.3|205743.3|11
1637035060000|2021-11-16 03:57:40|205894.1|205744.1|205893.6|205743.6|205894.1|205744.1|205893.6|205743.6|5
1637035070000|2021-11-16 03:57:50|205893.7|205743.7|205870|205720|205893.8|205743.8|205869.9|205719.9|10
1637035080000|2021-11-16 03:58:00|205872.6|205722.6|205883.3|205733.3|205894.9|205744.9|205871|205721|26
1637035090000|2021-11-16 03:58:10|205877.6|205727.6|205886.9|205736.9|205892.5|205742.5|205877.6|205727.6|14
1637035100000|2021-11-16 03:58:20|205888.5|205738.5|205890.2|205740.2|205911|205761|205888.5|205738.5|18
1637035110000|2021-11-16 03:58:30|205893.2|205743.2|205894.1|205744.1|205901.1|205751.1|205891.1|205741.1|12
1637035120000|2021-11-16 03:58:40|205894.5|205744.5|205883.5|205733.5|205897.1|205747.1|205883.5|205733.5|20
1637035130000|2021-11-16 03:58:50|205883.1|205733.1|205889.3|205739.3|205902.8|205752.8|205883.1|205733.1|16
1637035140000|2021-11-16 03:59:00|205889.7|205739.7|205892.6|205742.6|205896.5|205746.5|205889.7|205739.7|19
1637035150000|2021-11-16 03:59:10|205892.3|205742.3|205892|205742|205892.3|205742.3|205890.8|205740.8|13
1637035160000|2021-11-16 03:59:20|205892.2|205742.2|205891.2|205741.2|205892.7|205742.7|205891.2|205741.2|8
1637035170000|2021-11-16 03:59:30|205891.3|205741.3|205889.3|205739.3|205891.3|205741.3|205889.3|205739.3|11
1637035180000|2021-11-16 03:59:40|205888.9|205738.9|205897.5|205747.5|205904.4|205754.4|205888.9|205738.9|11
1637035190000|2021-11-16 03:59:50|205897.1|205747.1|205875.9|205725.9|205897.1|205747.1|205875.9|205725.9|20
1637035200000|2021-11-16 04:00:00|205872.4|205722.4|205889.6|205739.6|205899|205749|205867.7|205717.7|32
1637035210000|2021-11-16 04:00:10|205890|205740|205895.1|205745.1|205901.2|205751.2|205889.7|205739.7|12
1637035220000|2021-11-16 04:00:20|205893|205743|205894.7|205744.7|205894.8|205744.8|205889.2|205739.2|13
1637035230000|2021-11-16 04:00:30|205894.4|205744.4|205891.8|205741.8|205894.7|205744.7|205890.9|205740.9|8
1637035240000|2021-11-16 04:00:40|205891.6|205741.6|205891|205741|205892.7|205742.7|205891|205741|10
1637035250000|2021-11-16 04:00:50|205892.4|205742.4|205897.8|205747.8|205905.8|205755.8|205892.2|205742.2|10
1637035260000|2021-11-16 04:01:00|205893.6|205743.6|205905.8|205755.8|205911|205761|205893.6|205743.6|15
1637035270000|2021-11-16 04:01:10|205906.2|205756.2|205909.1|205759.1|205914.9|205764.9|205897.9|205747.9|24
1637035280000|2021-11-16 04:01:20|205910.6|205760.6|205905.1|205755.1|205910.6|205760.6|205902.1|205752.1|16
1637035290000|2021-11-16 04:01:30|205903.8|205753.8|205901.3|205751.3|205903.8|205753.8|205901.3|205751.3|13
1637035300000|2021-11-16 04:01:40|205902.2|205752.2|205898.4|205748.4|205902.6|205752.6|205897.8|205747.8|14
1637035310000|2021-11-16 04:01:50|205904.4|205754.4|205902.8|205752.8|205904.4|205754.4|205902.2|205752.2|7
1637035320000|2021-11-16 04:02:00|205902|205752|205901.2|205751.2|205903.4|205753.4|205900.5|205750.5|4
1637035330000|2021-11-16 04:02:10|205906.7|205756.7|205899.1|205749.1|205907|205757|205899.1|205749.1|9
1637035340000|2021-11-16 04:02:20|205899.5|205749.5|205897.2|205747.2|205899.5|205749.5|205897.2|205747.2|7
1637035350000|2021-11-16 04:02:30|205896.9|205746.9|205897.9|205747.9|205898.4|205748.4|205896.7|205746.7|8
1637035360000|2021-11-16 04:02:40|205897.5|205747.5|205897.2|205747.2|205897.5|205747.5|205895.5|205745.5|7
1637035370000|2021-11-16 04:02:50|205896.5|205746.5|205897.7|205747.7|205897.7|205747.7|205896.5|205746.5|5
1637035380000|2021-11-16 04:03:00|205898.7|205748.7|205899.2|205749.2|205903.7|205753.7|205895.8|205745.8|14
1637035390000|2021-11-16 04:03:10|205897.6|205747.6|205900.7|205750.7|205903.5|205753.5|205896.8|205746.8|14
1637035400000|2021-11-16 04:03:20|205901.2|205751.2|205898.1|205748.1|205901.2|205751.2|205898.1|205748.1|16
1637035410000|2021-11-16 04:03:30|205898.3|205748.3|205896.4|205746.4|205900|205750|205896.1|205746.1|8
1637035420000|2021-11-16 04:03:40|205896.2|205746.2|205896.1|205746.1|205896.2|205746.2|205896|205746|3
1637035430000|2021-11-16 04:03:50|205896|205746|205896.4|205746.4|205896.8|205746.8|205894|205744|9
1637035440000|2021-11-16 04:04:00|205898|205748|205896.5|205746.5|205908.4|205758.4|205893.3|205743.3|17
1637035450000|2021-11-16 04:04:10|205895.6|205745.6|205899.5|205749.5|205902.1|205752.1|205895.6|205745.6|10
1637035460000|2021-11-16 04:04:20|205899.1|205749.1|205898.3|205748.3|205899.5|205749.5|205898.1|205748.1|5
1637035470000|2021-11-16 04:04:30|205898.5|205748.5|205896.4|205746.4|205898.8|205748.8|205896.4|205746.4|7
1637035480000|2021-11-16 04:04:40|205896.5|205746.5|205897|205747|205897|205747|205895.6|205745.6|7
1637035490000|2021-11-16 04:04:50|205896.6|205746.6|205899.9|205749.9|205900.8|205750.8|205893.7|205743.7|12
1637035500000|2021-11-16 04:05:00|205898.4|205748.4|205897.9|205747.9|205898.7|205748.7|205897.5|205747.5|15
1637035510000|2021-11-16 04:05:10|205897.7|205747.7|205896.7|205746.7|205898.2|205748.2|205895.8|205745.8|8
1637035520000|2021-11-16 04:05:20|205896.5|205746.5|205895.9|205745.9|205897.4|205747.4|205893.7|205743.7|11
1637035530000|2021-11-16 04:05:30|205895.5|205745.5|205903.4|205753.4|205909.8|205759.8|205895.4|205745.4|15
1637035540000|2021-11-16 04:05:40|205901.7|205751.7|205904.9|205754.9|205904.9|205754.9|205900.7|205750.7|16
1637035550000|2021-11-16 04:05:50|205904.7|205754.7|205904.7|205754.7|205910.2|205760.2|205903.6|205753.6|16
1637035560000|2021-11-16 04:06:00|205903.1|205753.1|205906.5|205756.5|205909.1|205759.1|205901.8|205751.8|17
1637035570000|2021-11-16 04:06:10|205909.1|205759.1|205908|205758|205910.5|205760.5|205905.2|205755.2|20
1637035580000|2021-11-16 04:06:20|205908.4|205758.4|205913.9|205763.9|205914.3|205764.3|205906.7|205756.7|15
1637035590000|2021-11-16 04:06:30|205912.9|205762.9|205910.3|205760.3|205913.8|205763.8|205903.3|205753.3|18
1637035600000|2021-11-16 04:06:40|205907.1|205757.1|205909.5|205759.5|205910.2|205760.2|205906.8|205756.8|14
1637035610000|2021-11-16 04:06:50|205911.1|205761.1|205904.6|205754.6|205911.1|205761.1|205903.8|205753.8|12
1637035620000|2021-11-16 04:07:00|205905|205755|205905|205755|205906.5|205756.5|205902.9|205752.9|18
1637035630000|2021-11-16 04:07:10|205899.2|205749.2|205908.9|205758.9|205912.6|205762.6|205897.4|205747.4|17
1637035640000|2021-11-16 04:07:20|205910.7|205760.7|205908.1|205758.1|205910.7|205760.7|205907.7|205757.7|13
1637035650000|2021-11-16 04:07:30|205908.7|205758.7|205906.7|205756.7|205909.2|205759.2|205905.8|205755.8|13
1637035660000|2021-11-16 04:07:40|205905.8|205755.8|205906.1|205756.1|205906.3|205756.3|205905.3|205755.3|8
1637035670000|2021-11-16 04:07:50|205906.5|205756.5|205905.8|205755.8|205907.9|205757.9|205905.3|205755.3|13
1637035680000|2021-11-16 04:08:00|205902.8|205752.8|205904.6|205754.6|205907.5|205757.5|205902.3|205752.3|10
1637035690000|2021-11-16 04:08:10|205908.8|205758.8|205904.9|205754.9|205908.8|205758.8|205904.4|205754.4|10
1637035700000|2021-11-16 04:08:20|205896.8|205746.8|205903.3|205753.3|205910.9|205760.9|205896.8|205746.8|7
1637035710000|2021-11-16 04:08:30|205907.5|205757.5|205905.8|205755.8|205907.7|205757.7|205904.9|205754.9|11
1637035720000|2021-11-16 04:08:40|205906.1|205756.1|205901.8|205751.8|205906.1|205756.1|205900.7|205750.7|12
1637035730000|2021-11-16 04:08:50|205901.6|205751.6|205901.1|205751.1|205902.3|205752.3|205899.4|205749.4|8
1637035740000|2021-11-16 04:09:00|205905.1|205755.1|205909.5|205759.5|205909.5|205759.5|205902.9|205752.9|9
1637035750000|2021-11-16 04:09:10|205904.2|205754.2|205914.7|205764.7|205914.7|205764.7|205902|205752|27
1637035760000|2021-11-16 04:09:20|205909.8|205759.8|205904.6|205754.6|205910.5|205760.5|205904.6|205754.6|14
1637035770000|2021-11-16 04:09:30|205900|205750|205901.5|205751.5|205901.5|205751.5|205900|205750|7
1637035780000|2021-11-16 04:09:40|205901.1|205751.1|205903.7|205753.7|205908.8|205758.8|205901.1|205751.1|16
1637035790000|2021-11-16 04:09:50|205908.2|205758.2|205904.9|205754.9|205908.2|205758.2|205904.4|205754.4|10
1637035800000|2021-11-16 04:10:00|205895.7|205745.7|205904.4|205754.4|205907.6|205757.6|205895.7|205745.7|15
1637035810000|2021-11-16 04:10:10|205908.3|205758.3|205904.5|205754.5|205908.3|205758.3|205904.5|205754.5|9
1637035820000|2021-11-16 04:10:20|205904.6|205754.6|205908.5|205758.5|205909.3|205759.3|205904.5|205754.5|9
1637035830000|2021-11-16 04:10:30|205900.3|205750.3|205908.5|205758.5|205912.2|205762.2|205900.3|205750.3|12
1637035840000|2021-11-16 04:10:40|205909.3|205759.3|205905.7|205755.7|205909.4|205759.4|205905.7|205755.7|12
1637035850000|2021-11-16 04:10:50|205907.2|205757.2|205909.8|205759.8|205911.2|205761.2|205905.4|205755.4|11
1637035860000|2021-11-16 04:11:00|205900.3|205750.3|205907.3|205757.3|205912.5|205762.5|205900.3|205750.3|17
1637035870000|2021-11-16 04:11:10|205906.6|205756.6|205908.5|205758.5|205909.3|205759.3|205905.8|205755.8|11
1637035880000|2021-11-16 04:11:20|205907.3|205757.3|205921.2|205771.2|205925|205775|205906.9|205756.9|17
1637035890000|2021-11-16 04:11:30|205917.2|205767.2|205920.2|205770.2|205927.6|205777.6|205916.5|205766.5|10
1637035900000|2021-11-16 04:11:40|205916.2|205766.2|205921.5|205771.5|205922.2|205772.2|205916.2|205766.2|8
1637035910000|2021-11-16 04:11:50|205920.7|205770.7|205909.6|205759.6|205922.1|205772.1|205903.3|205753.3|16
1637035920000|2021-11-16 04:12:00|205909.8|205759.8|205911.9|205761.9|205915.5|205765.5|205909.1|205759.1|17
1637035930000|2021-11-16 04:12:10|205912.5|205762.5|205916.1|205766.1|205918|205768|205912.5|205762.5|15
1637035940000|2021-11-16 04:12:20|205915.7|205765.7|205909.4|205759.4|205919.8|205769.8|205909|205759|11
1637035950000|2021-11-16 04:12:30|205909.3|205759.3|205910.3|205760.3|205910.3|205760.3|205909.3|205759.3|9
1637035960000|2021-11-16 04:12:40|205910|205760|205908.4|205758.4|205913.1|205763.1|205908|205758|11
1637035970000|2021-11-16 04:12:50|205908.8|205758.8|205910.2|205760.2|205917.6|205767.6|205908.8|205758.8|12
1637035980000|2021-11-16 04:13:00|205912.2|205762.2|205915.1|205765.1|205917.5|205767.5|205905.6|205755.6|13
1637035990000|2021-11-16 04:13:10|205911.1|205761.1|205908.2|205758.2|205911.6|205761.6|205907.7|205757.7|12
1637036000000|2021-11-16 04:13:20|205907.7|205757.7|205908.9|205758.9|205909.6|205759.6|205907.5|205757.5|14
1637036010000|2021-11-16 04:13:30|205908.6|205758.6|205904.8|205754.8|205908.6|205758.6|205903.9|205753.9|8
1637036020000|2021-11-16 04:13:40|205905|205755|205904.4|205754.4|205905|205755|205902.8|205752.8|6
1637036030000|2021-11-16 04:13:50|205902.8|205752.8|205904.7|205754.7|205904.7|205754.7|205900.4|205750.4|4
1637036040000|2021-11-16 04:14:00|205903.9|205753.9|205912.7|205762.7|205913|205763|205903.9|205753.9|13
1637036050000|2021-11-16 04:14:10|205912|205762|205911|205761|205915.5|205765.5|205909.5|205759.5|19
1637036060000|2021-11-16 04:14:20|205911.4|205761.4|205909.6|205759.6|205911.5|205761.5|205906.6|205756.6|15
1637036070000|2021-11-16 04:14:30|205909.7|205759.7|205905.7|205755.7|205909.7|205759.7|205904.3|205754.3|10
1637036080000|2021-11-16 04:14:40|205906.4|205756.4|205908.3|205758.3|205910.6|205760.6|205906|205756|13
1637036090000|2021-11-16 04:14:50|205907.8|205757.8|205910.1|205760.1|205910.1|205760.1|205904|205754|11
1637036100000|2021-11-16 04:15:00|205908.7|205758.7|205910.7|205760.7|205912.1|205762.1|205907.5|205757.5|12
1637036110000|2021-11-16 04:15:10|205912.1|205762.1|205914.6|205764.6|205915.6|205765.6|205910.6|205760.6|14
1637036120000|2021-11-16 04:15:20|205914.1|205764.1|205912|205762|205914.1|205764.1|205912|205762|6
1637036130000|2021-11-16 04:15:30|205912.1|205762.1|205901|205751|205912.5|205762.5|205901|205751|4
1637036140000|2021-11-16 04:15:40|205901.1|205751.1|205910.1|205760.1|205911.8|205761.8|205901.1|205751.1|12
1637036150000|2021-11-16 04:15:50|205911.4|205761.4|205902.4|205752.4|205912.3|205762.3|205901.7|205751.7|8
1637036160000|2021-11-16 04:16:00|205904.8|205754.8|205905|205755|205905|205755|205903.3|205753.3|13
1637036170000|2021-11-16 04:16:10|205904.8|205754.8|205910.4|205760.4|205914.1|205764.1|205904.8|205754.8|14
1637036180000|2021-11-16 04:16:20|205910.7|205760.7|205902.5|205752.5|205910.7|205760.7|205901.7|205751.7|10
1637036190000|2021-11-16 04:16:30|205902.6|205752.6|205903.2|205753.2|205903.2|205753.2|205901.6|205751.6|5
1637036200000|2021-11-16 04:16:40|205902.3|205752.3|205902.6|205752.6|205904.2|205754.2|205901|205751|7
1637036210000|2021-11-16 04:16:50|205904.2|205754.2|205903|205753|205904.2|205754.2|205902.8|205752.8|7
1637036220000|2021-11-16 04:17:00|205904|205754|205911.7|205761.7|205911.7|205761.7|205902.7|205752.7|8
1637036230000|2021-11-16 04:17:10|205910.9|205760.9|205903.1|205753.1|205910.9|205760.9|205902.7|205752.7|5
1637036240000|2021-11-16 04:17:20|205903.8|205753.8|205905.4|205755.4|205905.4|205755.4|205903.8|205753.8|3
1637036250000|2021-11-16 04:17:30|205902.2|205752.2|205913.2|205763.2|205913.2|205763.2|205901.9|205751.9|16
1637036260000|2021-11-16 04:17:40|205909.2|205759.2|205913.2|205763.2|205914.8|205764.8|205909.2|205759.2|18
1637036270000|2021-11-16 04:17:50|205913.6|205763.6|205912.4|205762.4|205913.6|205763.6|205909|205759|13
1637036280000|2021-11-16 04:18:00|205911.3|205761.3|205911.8|205761.8|205917.1|205767.1|205911.3|205761.3|13
1637036290000|2021-11-16 04:18:10|205912.7|205762.7|205913|205763|205913.3|205763.3|205912.6|205762.6|10
1637036300000|2021-11-16 04:18:20|205913.1|205763.1|205907.7|205757.7|205913.1|205763.1|205907.2|205757.2|7
1637036310000|2021-11-16 04:18:30|205907.4|205757.4|205910.2|205760.2|205910.7|205760.7|205907.4|205757.4|6
1637036320000|2021-11-16 04:18:40|205911.3|205761.3|205911.2|205761.2|205919|205769|205910.2|205760.2|10
1637036330000|2021-11-16 04:18:50|205912.1|205762.1|205910|205760|205914.3|205764.3|205908.7|205758.7|18
1637036340000|2021-11-16 04:19:00|205910.5|205760.5|205915|205765|205916|205766|205910.5|205760.5|9
1637036350000|2021-11-16 04:19:10|205915.2|205765.2|205908.3|205758.3|205915.2|205765.2|205904.4|205754.4|11
1637036360000|2021-11-16 04:19:20|205908.6|205758.6|205913.7|205763.7|205915.6|205765.6|205906.9|205756.9|12
1637036370000|2021-11-16 04:19:30|205913.2|205763.2|205914.6|205764.6|205917|205767|205910.1|205760.1|10
1637036380000|2021-11-16 04:19:40|205912.2|205762.2|205912.2|205762.2|205913.1|205763.1|205912.2|205762.2|6
1637036390000|2021-11-16 04:19:50|205913.1|205763.1|205910.1|205760.1|205913.1|205763.1|205909.1|205759.1|12
1637036400000|2021-11-16 04:20:00|205909.8|205759.8|205907.9|205757.9|205911.7|205761.7|205904.9|205754.9|7
1637036410000|2021-11-16 04:20:10|205903.8|205753.8|205908.9|205758.9|205910.2|205760.2|205903.8|205753.8|15
1637036420000|2021-11-16 04:20:20|205909|205759|205907.9|205757.9|205919|205769|205906.4|205756.4|16
1637036430000|2021-11-16 04:20:30|205907.3|205757.3|205913.6|205763.6|205915.6|205765.6|205907|205757|19
1637036440000|2021-11-16 04:20:40|205913.7|205763.7|205916.1|205766.1|205916.1|205766.1|205912.1|205762.1|11
1637036450000|2021-11-16 04:20:50|205915.8|205765.8|205909|205759|205915.8|205765.8|205907.7|205757.7|9
1637036460000|2021-11-16 04:21:00|205910.2|205760.2|205923.7|205773.7|205923.8|205773.8|205910.2|205760.2|18
1637036470000|2021-11-16 04:21:10|205923.3|205773.3|205928.7|205778.7|205928.7|205778.7|205922.8|205772.8|14
1637036480000|2021-11-16 04:21:20|205923|205773|205927.5|205777.5|205927.5|205777.5|205922.8|205772.8|17
1637036490000|2021-11-16 04:21:30|205926.9|205776.9|205926.8|205776.8|205926.9|205776.9|205926.1|205776.1|6
1637036500000|2021-11-16 04:21:40|205927.1|205777.1|205921.7|205771.7|205927.1|205777.1|205921.1|205771.1|5
1637036510000|2021-11-16 04:21:50|205922.7|205772.7|205958.3|205808.3|205966.2|205816.2|205922.7|205772.7|30
1637036520000|2021-11-16 04:22:00|205958.1|205808.1|205960.2|205810.2|205966|205816|205958.1|205808.1|22
1637036530000|2021-11-16 04:22:10|205960.6|205810.6|205959.8|205809.8|205963.1|205813.1|205958.9|205808.9|22
1637036540000|2021-11-16 04:22:20|205960.3|205810.3|205960.9|205810.9|205963.7|205813.7|205959.2|205809.2|19
1637036550000|2021-11-16 04:22:30|205961|205811|205961.8|205811.8|205961.8|205811.8|205956|205806|18
1637036560000|2021-11-16 04:22:40|205962.7|205812.7|205970.6|205820.6|205970.6|205820.6|205957.9|205807.9|17
1637036570000|2021-11-16 04:22:50|205966.1|205816.1|205980.6|205830.6|205980.6|205830.6|205966.1|205816.1|22
1637036580000|2021-11-16 04:23:00|205985.4|205835.4|205988.1|205838.1|205990.9|205840.9|205980.6|205830.6|23
1637036590000|2021-11-16 04:23:10|205987.6|205837.6|205983.1|205833.1|205987.6|205837.6|205981.3|205831.3|17
1637036600000|2021-11-16 04:23:20|205983.7|205833.7|205982.5|205832.5|205983.8|205833.8|205973.6|205823.6|21
1637036610000|2021-11-16 04:23:30|205982.8|205832.8|205989.6|205839.6|205989.6|205839.6|205980.7|205830.7|20
1637036620000|2021-11-16 04:23:40|205990.2|205840.2|205980.5|205830.5|205990.7|205840.7|205978.8|205828.8|14
1637036630000|2021-11-16 04:23:50|205978.2|205828.2|205980|205830|205980|205830|205978.1|205828.1|10
1637036640000|2021-11-16 04:24:00|205980.7|205830.7|205989.8|205839.8|205989.8|205839.8|205978.5|205828.5|19
1637036650000|2021-11-16 04:24:10|205989.1|205839.1|205980.7|205830.7|205991.3|205841.3|205980.7|205830.7|19
1637036660000|2021-11-16 04:24:20|205980.6|205830.6|205981.8|205831.8|205982.1|205832.1|205980.5|205830.5|15
1637036670000|2021-11-16 04:24:30|205982|205832|205980.8|205830.8|205982|205832|205977.7|205827.7|11
1637036680000|2021-11-16 04:24:40|205980.9|205830.9|205980.4|205830.4|205981|205831|205979.9|205829.9|18
1637036690000|2021-11-16 04:24:50|205980.5|205830.5|205988.8|205838.8|205988.8|205838.8|205978.9|205828.9|24
1637036700000|2021-11-16 04:25:00|205988.5|205838.5|205992.6|205842.6|206006.6|205856.6|205987.5|205837.5|23
1637036710000|2021-11-16 04:25:10|205993|205843|206000|205850|206000.5|205850.5|205992.6|205842.6|20
1637036720000|2021-11-16 04:25:20|205998.2|205848.2|205999.7|205849.7|206000.7|205850.7|205997.9|205847.9|18
1637036730000|2021-11-16 04:25:30|206000|205850|206001.1|205851.1|206001.1|205851.1|205998.7|205848.7|15
1637036740000|2021-11-16 04:25:40|206001.5|205851.5|205999.4|205849.4|206001.8|205851.8|205994.2|205844.2|16
1637036750000|2021-11-16 04:25:50|205997.6|205847.6|205997.6|205847.6|206002.2|205852.2|205996.4|205846.4|19
1637036760000|2021-11-16 04:26:00|205996.7|205846.7|206016.2|205866.2|206016.2|205866.2|205996.7|205846.7|22
1637036770000|2021-11-16 04:26:10|206017.6|205867.6|206014.2|205864.2|206017.6|205867.6|206012.6|205862.6|16
1637036780000|2021-11-16 04:26:20|206013|205863|206016.4|205866.4|206016.8|205866.8|206011|205861|13
1637036790000|2021-11-16 04:26:30|206015.9|205865.9|206015.7|205865.7|206017.1|205867.1|206014.6|205864.6|12
1637036800000|2021-11-16 04:26:40|206015.1|205865.1|206015.1|205865.1|206017.2|205867.2|206013.8|205863.8|12
1637036810000|2021-11-16 04:26:50|206017.6|205867.6|206014.2|205864.2|206017.6|205867.6|206014.2|205864.2|11
1637036820000|2021-11-16 04:27:00|206013.9|205863.9|206008.8|205858.8|206018.5|205868.5|206008.8|205858.8|16
1637036830000|2021-11-16 04:27:10|206007.8|205857.8|206009.6|205859.6|206009.6|205859.6|206007.4|205857.4|10
1637036840000|2021-11-16 04:27:20|206009.9|205859.9|206011.7|205861.7|206017.3|205867.3|206008.2|205858.2|13
1637036850000|2021-11-16 04:27:30|206012.1|205862.1|206011.1|205861.1|206015|205865|206011.1|205861.1|9
1637036860000|2021-11-16 04:27:40|206012|205862|206009.4|205859.4|206012|205862|206008|205858|14
1637036870000|2021-11-16 04:27:50|206010|205860|206018.6|205868.6|206018.6|205868.6|206008.5|205858.5|8
1637036880000|2021-11-16 04:28:00|206015.3|205865.3|206012.8|205862.8|206015.3|205865.3|206004.8|205854.8|16
1637036890000|2021-11-16 04:28:10|206013.4|205863.4|206010.7|205860.7|206013.4|205863.4|206010.4|205860.4|11
1637036900000|2021-11-16 04:28:20|206011.1|205861.1|206009.5|205859.5|206011.3|205861.3|206009.5|205859.5|11
1637036910000|2021-11-16 04:28:30|206009.8|205859.8|206009|205859|206010.2|205860.2|206008.1|205858.1|15
1637036920000|2021-11-16 04:28:40|206008.9|205858.9|206013.8|205863.8|206014.8|205864.8|206007.8|205857.8|19
1637036930000|2021-11-16 04:28:50|206013.9|205863.9|206020.1|205870.1|206022.1|205872.1|206010.6|205860.6|15
1637036940000|2021-11-16 04:29:00|206020.5|205870.5|206018.4|205868.4|206020.5|205870.5|206017.2|205867.2|11
1637036950000|2021-11-16 04:29:10|206019.3|205869.3|206014.5|205864.5|206019.3|205869.3|206014.5|205864.5|12
1637036960000|2021-11-16 04:29:20|206015.3|205865.3|206019.4|205869.4|206019.7|205869.7|206015.3|205865.3|14
1637036970000|2021-11-16 04:29:30|206018.7|205868.7|206018.1|205868.1|206019.2|205869.2|206018|205868|9
1637036980000|2021-11-16 04:29:40|206018.7|205868.7|205992.9|205842.9|206018.7|205868.7|205992.9|205842.9|20
1637036990000|2021-11-16 04:29:50|205993.1|205843.1|205997.7|205847.7|206000|205850|205992.9|205842.9|12
1637037000000|2021-11-16 04:30:00|205997|205847|205999.8|205849.8|206000.3|205850.3|205994.2|205844.2|22
1637037010000|2021-11-16 04:30:10|205999.1|205849.1|206001.3|205851.3|206002.1|205852.1|205996.6|205846.6|21
1637037020000|2021-11-16 04:30:20|206002|205852|206015.4|205865.4|206021.7|205871.7|205997.5|205847.5|22
1637037030000|2021-11-16 04:30:30|206010.2|205860.2|206019.9|205869.9|206021.6|205871.6|206005.6|205855.6|19
1637037040000|2021-11-16 04:30:40|206020.3|205870.3|206021.2|205871.2|206022.7|205872.7|206018.9|205868.9|16
1637037050000|2021-11-16 04:30:50|206020.9|205870.9|206017.6|205867.6|206021|205871|206016.5|205866.5|11
1637037060000|2021-11-16 04:31:00|206019.7|205869.7|206001.9|205851.9|206019.7|205869.7|205997.9|205847.9|25
1637037070000|2021-11-16 04:31:10|205999.2|205849.2|205999.4|205849.4|206004.6|205854.6|205996.2|205846.2|29
1637037080000|2021-11-16 04:31:20|205998.8|205848.8|205997.7|205847.7|205999.3|205849.3|205996.6|205846.6|17
1637037090000|2021-11-16 04:31:30|205997.5|205847.5|205990.2|205840.2|205998.1|205848.1|205990.2|205840.2|14
1637037100000|2021-11-16 04:31:40|205987.4|205837.4|205987.6|205837.6|205987.6|205837.6|205986.9|205836.9|5
1637037110000|2021-11-16 04:31:50|205987.1|205837.1|205988.3|205838.3|205989.2|205839.2|205987.1|205837.1|9
1637037120000|2021-11-16 04:32:00|205988.2|205838.2|205990.4|205840.4|205990.4|205840.4|205988.2|205838.2|11
1637037130000|2021-11-16 04:32:10|205989.8|205839.8|205989.5|205839.5|205998.2|205848.2|205985.4|205835.4|9
1637037140000|2021-11-16 04:32:20|205990.9|205840.9|205990.4|205840.4|205990.9|205840.9|205988.5|205838.5|3
1637037150000|2021-11-16 04:32:30|205990|205840|205984.2|205834.2|205992.5|205842.5|205977.4|205827.4|20
1637037160000|2021-11-16 04:32:40|205983.8|205833.8|205981.5|205831.5|205983.8|205833.8|205981.2|205831.2|13
1637037170000|2021-11-16 04:32:50|205981.3|205831.3|205981.3|205831.3|205981.7|205831.7|205979.1|205829.1|13
1637037180000|2021-11-16 04:33:00|205981.1|205831.1|205983.5|205833.5|205984.1|205834.1|205981.1|205831.1|14
1637037190000|2021-11-16 04:33:10|205983.6|205833.6|205984.3|205834.3|205984.6|205834.6|205983.4|205833.4|16
1637037200000|2021-11-16 04:33:20|205984.1|205834.1|205983.2|205833.2|205984.1|205834.1|205983.1|205833.1|9
1637037210000|2021-11-16 04:33:30|205983.4|205833.4|205982.3|205832.3|205987|205837|205982.3|205832.3|12
1637037220000|2021-11-16 04:33:40|205982.6|205832.6|205983.8|205833.8|205983.8|205833.8|205982.6|205832.6|14
1637037230000|2021-11-16 04:33:50|205984|205834|205984.4|205834.4|205984.4|205834.4|205983.6|205833.6|7
1637037240000|2021-11-16 04:34:00|205984.3|205834.3|205984.2|205834.2|205984.3|205834.3|205983.9|205833.9|5
1637037250000|2021-11-16 04:34:10|205984.7|205834.7|205983.9|205833.9|205988.6|205838.6|205983.9|205833.9|14
1637037260000|2021-11-16 04:34:20|205983.8|205833.8|205984|205834|205985|205835|205982.8|205832.8|12
1637037270000|2021-11-16 04:34:30|205983.7|205833.7|205982.8|205832.8|205984.8|205834.8|205982.8|205832.8|12
1637037280000|2021-11-16 04:34:40|205982.9|205832.9|205991.8|205841.8|205991.9|205841.9|205982.9|205832.9|11
1637037290000|2021-11-16 04:34:50|205992.2|205842.2|205983.8|205833.8|205992.2|205842.2|205983.1|205833.1|21
1637037300000|2021-11-16 04:35:00|205985.2|205835.2|205984.1|205834.1|205989.7|205839.7|205983.7|205833.7|15
1637037310000|2021-11-16 04:35:10|205984.3|205834.3|205984.7|205834.7|205985.1|205835.1|205982.9|205832.9|18
1637037320000|2021-11-16 04:35:20|205984.3|205834.3|205983.1|205833.1|205986.2|205836.2|205983.1|205833.1|17
1637037330000|2021-11-16 04:35:30|205982.9|205832.9|205984.6|205834.6|205984.9|205834.9|205982.9|205832.9|13
1637037340000|2021-11-16 04:35:40|205984.7|205834.7|205983.9|205833.9|205985|205835|205982.9|205832.9|10
1637037350000|2021-11-16 04:35:50|205984|205834|205983.6|205833.6|205986.4|205836.4|205982.8|205832.8|11
1637037360000|2021-11-16 04:36:00|205983.1|205833.1|205983.9|205833.9|205987.3|205837.3|205983.1|205833.1|7
1637037370000|2021-11-16 04:36:10|205986.1|205836.1|205985.1|205835.1|205986.1|205836.1|205981.5|205831.5|15
1637037380000|2021-11-16 04:36:20|205985|205835|205985.9|205835.9|205987.3|205837.3|205985|205835|14
1637037390000|2021-11-16 04:36:30|205985.4|205835.4|205983.9|205833.9|205987|205837|205983.9|205833.9|12
1637037400000|2021-11-16 04:36:40|205984|205834|205983.9|205833.9|205985.2|205835.2|205983.9|205833.9|8
1637037410000|2021-11-16 04:36:50|205984.1|205834.1|205984.2|205834.2|205985.4|205835.4|205984.1|205834.1|8
1637037420000|2021-11-16 04:37:00|205984.1|205834.1|205985.6|205835.6|205988.8|205838.8|205983.9|205833.9|13
1637037430000|2021-11-16 04:37:10|205984.9|205834.9|205985.1|205835.1|205985.1|205835.1|205983.4|205833.4|11
1637037440000|2021-11-16 04:37:20|205985.3|205835.3|205983.3|205833.3|205985.3|205835.3|205983.3|205833.3|5
1637037450000|2021-11-16 04:37:30|205983.4|205833.4|205984.7|205834.7|205984.7|205834.7|205983.4|205833.4|9
1637037460000|2021-11-16 04:37:40|205983.2|205833.2|205984.5|205834.5|205986|205836|205983.2|205833.2|8
1637037470000|2021-11-16 04:37:50|205983.7|205833.7|205985.4|205835.4|205985.5|205835.5|205983.3|205833.3|9
1637037480000|2021-11-16 04:38:00|205983.2|205833.2|205983.6|205833.6|205984.5|205834.5|205983.2|205833.2|8
1637037490000|2021-11-16 04:38:10|205983.4|205833.4|205987.4|205837.4|205988.4|205838.4|205983.3|205833.3|5
1637037500000|2021-11-16 04:38:20|205986.5|205836.5|205985.7|205835.7|205986.5|205836.5|205984.6|205834.6|11
1637037510000|2021-11-16 04:38:30|205985.5|205835.5|205984.7|205834.7|205986.6|205836.6|205983.6|205833.6|7
1637037520000|2021-11-16 04:38:40|205985.3|205835.3|205983.3|205833.3|205985.3|205835.3|205982.3|205832.3|13
1637037530000|2021-11-16 04:38:50|205984|205834|205987.3|205837.3|205987.3|205837.3|205983.5|205833.5|12
1637037540000|2021-11-16 04:39:00|205987.8|205837.8|205985.3|205835.3|205988.3|205838.3|205985.3|205835.3|4
1637037550000|2021-11-16 04:39:10|205987.3|205837.3|205986.4|205836.4|205989.1|205839.1|205986.4|205836.4|10
1637037560000|2021-11-16 04:39:20|205987.3|205837.3|205990.4|205840.4|205992.6|205842.6|205980.5|205830.5|8
1637037570000|2021-11-16 04:39:30|205987|205837|205985.4|205835.4|205990.6|205840.6|205985.4|205835.4|13
1637037580000|2021-11-16 04:39:40|205984.5|205834.5|205988.5|205838.5|205988.5|205838.5|205984.3|205834.3|12
1637037590000|2021-11-16 04:39:50|205988.4|205838.4|205988.6|205838.6|205994.2|205844.2|205987.3|205837.3|11
1637037600000|2021-11-16 04:40:00|205988.5|205838.5|205987.5|205837.5|205991.8|205841.8|205987.5|205837.5|9
1637037610000|2021-11-16 04:40:10|205987.3|205837.3|205988.2|205838.2|205989|205839|205986.1|205836.1|12
1637037620000|2021-11-16 04:40:20|205988.5|205838.5|205987.4|205837.4|205989.1|205839.1|205987.3|205837.3|4
1637037630000|2021-11-16 04:40:30|205988.6|205838.6|205985.9|205835.9|205991.7|205841.7|205985.8|205835.8|6
1637037640000|2021-11-16 04:40:40|205985.3|205835.3|205989.6|205839.6|205991.8|205841.8|205985.3|205835.3|8
1637037650000|2021-11-16 04:40:50|205991.4|205841.4|205981.3|205831.3|205991.5|205841.5|205980.5|205830.5|17
1637037660000|2021-11-16 04:41:00|205981.6|205831.6|205981.5|205831.5|205982.7|205832.7|205980.1|205830.1|16
1637037670000|2021-11-16 04:41:10|205980.9|205830.9|205982.2|205832.2|205982.6|205832.6|205980.9|205830.9|9
1637037680000|2021-11-16 04:41:20|205981.9|205831.9|205984|205834|205984|205834|205981.9|205831.9|8
1637037690000|2021-11-16 04:41:30|205983.5|205833.5|205981.8|205831.8|205983.5|205833.5|205981.8|205831.8|5
1637037700000|2021-11-16 04:41:40|205981.3|205831.3|205986.6|205836.6|205988.5|205838.5|205980.9|205830.9|8
1637037710000|2021-11-16 04:41:50|205986.2|205836.2|205987.2|205837.2|205988.8|205838.8|205983.8|205833.8|8
1637037720000|2021-11-16 04:42:00|205986.6|205836.6|205985.5|205835.5|205987.1|205837.1|205984.8|205834.8|16
1637037730000|2021-11-16 04:42:10|205985.3|205835.3|205985.3|205835.3|205987.6|205837.6|205984.7|205834.7|10
1637037740000|2021-11-16 04:42:20|205985.2|205835.2|205987.6|205837.6|205987.9|205837.9|205985|205835|10
1637037750000|2021-11-16 04:42:30|205987.2|205837.2|205992.1|205842.1|205992.1|205842.1|205986.7|205836.7|8
1637037760000|2021-11-16 04:42:40|205990.1|205840.1|205989.5|205839.5|205990.1|205840.1|205988.1|205838.1|7
1637037770000|2021-11-16 04:42:50|205989.1|205839.1|205985.7|205835.7|205989.1|205839.1|205985.7|205835.7|4
1637037780000|2021-11-16 04:43:00|205986.1|205836.1|205986.9|205836.9|205988.4|205838.4|205986.1|205836.1|7
1637037790000|2021-11-16 04:43:10|205984.5|205834.5|205984.5|205834.5|205984.6|205834.6|205984.5|205834.5|3
1637037800000|2021-11-16 04:43:20|205984.9|205834.9|205984.6|205834.6|205984.9|205834.9|205984.6|205834.6|5
1637037810000|2021-11-16 04:43:30|205987.8|205837.8|205990.5|205840.5|205991.3|205841.3|205987.3|205837.3|10
1637037820000|2021-11-16 04:43:40|205990.7|205840.7|205990.7|205840.7|205994.5|205844.5|205990.3|205840.3|12
1637037830000|2021-11-16 04:43:50|205990.2|205840.2|205993.5|205843.5|205994.1|205844.1|205990.2|205840.2|14
1637037840000|2021-11-16 04:44:00|205993.3|205843.3|205995.3|205845.3|205995.3|205845.3|205991.2|205841.2|10
1637037850000|2021-11-16 04:44:10|205994.6|205844.6|205994.7|205844.7|205996.4|205846.4|205993.3|205843.3|10
1637037860000|2021-11-16 04:44:20|205994.8|205844.8|205991.8|205841.8|205995.3|205845.3|205988.9|205838.9|13
1637037870000|2021-11-16 04:44:30|205992.2|205842.2|205984.3|205834.3|205996.6|205846.6|205978.7|205828.7|13
1637037880000|2021-11-16 04:44:40|205984.5|205834.5|205984.1|205834.1|205985.1|205835.1|205982|205832|14
1637037890000|2021-11-16 04:44:50|205984.3|205834.3|205987.3|205837.3|205988.5|205838.5|205983.9|205833.9|9
1637037900000|2021-11-16 04:45:00|205987.1|205837.1|205988.1|205838.1|205988.9|205838.9|205986.4|205836.4|14
1637037910000|2021-11-16 04:45:10|205986.7|205836.7|205984.5|205834.5|205986.7|205836.7|205984.1|205834.1|12
1637037920000|2021-11-16 04:45:20|205986.5|205836.5|205991.8|205841.8|205996.9|205846.9|205986.5|205836.5|9
1637037930000|2021-11-16 04:45:30|205993.2|205843.2|205991.1|205841.1|205993.2|205843.2|205989.8|205839.8|10
1637037940000|2021-11-16 04:45:40|205991.6|205841.6|205994.1|205844.1|205995.5|205845.5|205991.6|205841.6|10
1637037950000|2021-11-16 04:45:50|205995.5|205845.5|205993.7|205843.7|205995.8|205845.8|205993.7|205843.7|6
1637037960000|2021-11-16 04:46:00|205993.1|205843.1|205985.4|205835.4|205994.3|205844.3|205984.2|205834.2|11
1637037970000|2021-11-16 04:46:10|205985.2|205835.2|205983.8|205833.8|205985.3|205835.3|205982.1|205832.1|14
1637037980000|2021-11-16 04:46:20|205984|205834|205985|205835|205987.8|205837.8|205983.1|205833.1|7
1637037990000|2021-11-16 04:46:30|205985.4|205835.4|205986|205836|205986.6|205836.6|205985.4|205835.4|10
1637038000000|2021-11-16 04:46:40|205986.6|205836.6|205983.8|205833.8|205986.6|205836.6|205983.8|205833.8|4
1637038010000|2021-11-16 04:46:50|205983.9|205833.9|205994.1|205844.1|205994.1|205844.1|205983.9|205833.9|18
1637038020000|2021-11-16 04:47:00|205989.3|205839.3|205986|205836|205995.3|205845.3|205986|205836|10
1637038030000|2021-11-16 04:47:10|205985.6|205835.6|205989.9|205839.9|205990.1|205840.1|205985.1|205835.1|13
1637038040000|2021-11-16 04:47:20|205990.4|205840.4|205984.6|205834.6|206003.1|205853.1|205983.3|205833.3|19
1637038050000|2021-11-16 04:47:30|205985.2|205835.2|205988|205838|205988|205838|205983.2|205833.2|15
1637038060000|2021-11-16 04:47:40|205989.2|205839.2|205991|205841|205991.1|205841.1|205985.7|205835.7|16
1637038070000|2021-11-16 04:47:50|205990.8|205840.8|205993.4|205843.4|205996.6|205846.6|205990.8|205840.8|17
1637038080000|2021-11-16 04:48:00|205993.3|205843.3|205988.5|205838.5|205995.7|205845.7|205988.3|205838.3|14
1637038090000|2021-11-16 04:48:10|205988.2|205838.2|205990.6|205840.6|205994.2|205844.2|205987.9|205837.9|11
1637038100000|2021-11-16 04:48:20|205992.3|205842.3|205989.1|205839.1|205992.3|205842.3|205989.1|205839.1|9
1637038110000|2021-11-16 04:48:30|205991.6|205841.6|205991.8|205841.8|205993.7|205843.7|205991.1|205841.1|9
1637038120000|2021-11-16 04:48:40|205991.3|205841.3|205989.7|205839.7|205991.6|205841.6|205985.2|205835.2|14
1637038130000|2021-11-16 04:48:50|205990|205840|205993.7|205843.7|205993.7|205843.7|205989.4|205839.4|14
1637038140000|2021-11-16 04:49:00|205992.8|205842.8|205998|205848|205999.1|205849.1|205992.8|205842.8|10
1637038150000|2021-11-16 04:49:10|205997.5|205847.5|205996.1|205846.1|206000.4|205850.4|205989.9|205839.9|16
1637038160000|2021-11-16 04:49:20|205994.5|205844.5|205994.4|205844.4|206001.7|205851.7|205993.4|205843.4|14
1637038170000|2021-11-16 04:49:30|205995.5|205845.5|205995.9|205845.9|205996.5|205846.5|205994.8|205844.8|12
1637038180000|2021-11-16 04:49:40|205997.4|205847.4|205994.9|205844.9|205998.8|205848.8|205994.9|205844.9|8
1637038190000|2021-11-16 04:49:50|205995|205845|205990.8|205840.8|205995.2|205845.2|205990.8|205840.8|11
1637038200000|2021-11-16 04:50:00|205990.2|205840.2|205995.8|205845.8|205996.9|205846.9|205990.1|205840.1|17
1637038210000|2021-11-16 04:50:10|205994.9|205844.9|205996.1|205846.1|205997.1|205847.1|205994.5|205844.5|10
1637038220000|2021-11-16 04:50:20|205996|205846|205994.5|205844.5|205996.9|205846.9|205994.5|205844.5|4
1637038230000|2021-11-16 04:50:30|205994.1|205844.1|205996.8|205846.8|205997.8|205847.8|205994.1|205844.1|5
1637038240000|2021-11-16 04:50:40|205995.7|205845.7|205990.5|205840.5|205995.7|205845.7|205990.5|205840.5|10
1637038250000|2021-11-16 04:50:50|205991.7|205841.7|205993.2|205843.2|205994.3|205844.3|205991.7|205841.7|12
1637038260000|2021-11-16 04:51:00|205997.9|205847.9|205994.7|205844.7|205997.9|205847.9|205992.2|205842.2|11
1637038270000|2021-11-16 04:51:10|205994.3|205844.3|205991.9|205841.9|205994.8|205844.8|205991.9|205841.9|8
1637038280000|2021-11-16 04:51:20|205989.7|205839.7|205993.8|205843.8|205994|205844|205989.1|205839.1|17
1637038290000|2021-11-16 04:51:30|205994.4|205844.4|205995.3|205845.3|205995.3|205845.3|205991.2|205841.2|12
1637038300000|2021-11-16 04:51:40|205995.5|205845.5|205989.6|205839.6|205995.7|205845.7|205989.6|205839.6|14
1637038310000|2021-11-16 04:51:50|205989.4|205839.4|205998.6|205848.6|205998.7|205848.7|205989.3|205839.3|21
1637038320000|2021-11-16 04:52:00|205999.6|205849.6|205998.9|205848.9|205999.6|205849.6|205997.3|205847.3|12
1637038330000|2021-11-16 04:52:10|205998.2|205848.2|205998.1|205848.1|206001.9|205851.9|205998.1|205848.1|12
1637038340000|2021-11-16 04:52:20|205998.3|205848.3|205996.8|205846.8|206000.2|205850.2|205992.8|205842.8|16
1637038350000|2021-11-16 04:52:30|205996.4|205846.4|205994.5|205844.5|205997.3|205847.3|205990.5|205840.5|13
1637038360000|2021-11-16 04:52:40|205995.3|205845.3|205996.9|205846.9|205997.8|205847.8|205994.8|205844.8|13
1637038370000|2021-11-16 04:52:50|205996.6|205846.6|205995.9|205845.9|205999.1|205849.1|205995.8|205845.8|8
1637038380000|2021-11-16 04:53:00|205995.7|205845.7|205994.9|205844.9|205995.8|205845.8|205994.8|205844.8|6
1637038390000|2021-11-16 04:53:10|205995|205845|206000.7|205850.7|206000.7|205850.7|205995|205845|9
1637038400000|2021-11-16 04:53:20|205999.4|205849.4|206003.6|205853.6|206009.4|205859.4|205999.4|205849.4|12
1637038410000|2021-11-16 04:53:30|206004.8|205854.8|205999.8|205849.8|206004.8|205854.8|205999.8|205849.8|10
1637038420000|2021-11-16 04:53:40|206002|205852|206001|205851|206002.3|205852.3|205998.5|205848.5|11
1637038430000|2021-11-16 04:53:50|206000.8|205850.8|206001.7|205851.7|206002|205852|205998.2|205848.2|8
1637038440000|2021-11-16 04:54:00|206001.8|205851.8|206004.3|205854.3|206004.3|205854.3|205998.4|205848.4|13
1637038450000|2021-11-16 04:54:10|206003.3|205853.3|206001.8|205851.8|206003.3|205853.3|205998.9|205848.9|18
1637038460000|2021-11-16 04:54:20|206002.8|205852.8|205999.3|205849.3|206005.1|205855.1|205999.3|205849.3|8
1637038470000|2021-11-16 04:54:30|205998.6|205848.6|205995.2|205845.2|206001.3|205851.3|205995|205845|11
1637038480000|2021-11-16 04:54:40|205994.3|205844.3|205993.7|205843.7|205994.7|205844.7|205993.7|205843.7|7
1637038490000|2021-11-16 04:54:50|205992.7|205842.7|205990.8|205840.8|205997.1|205847.1|205988.6|205838.6|15
1637038500000|2021-11-16 04:55:00|205989.9|205839.9|205991.2|205841.2|205992.3|205842.3|205989.9|205839.9|8
1637038510000|2021-11-16 04:55:10|205999.5|205849.5|206002.2|205852.2|206007.7|205857.7|205987|205837|21
1637038520000|2021-11-16 04:55:20|206002.4|205852.4|206004.3|205854.3|206005.3|205855.3|205999.5|205849.5|20
1637038530000|2021-11-16 04:55:30|206004.9|205854.9|205993.6|205843.6|206006.4|205856.4|205992.7|205842.7|18
1637038540000|2021-11-16 04:55:40|205998.6|205848.6|205996.6|205846.6|205999.9|205849.9|205996.4|205846.4|16
1637038550000|2021-11-16 04:55:50|205994.8|205844.8|205998.2|205848.2|205998.7|205848.7|205994.8|205844.8|7
1637038560000|2021-11-16 04:56:00|205997.6|205847.6|205994|205844|205997.6|205847.6|205993.4|205843.4|11
1637038570000|2021-11-16 04:56:10|205994.2|205844.2|205993.3|205843.3|205994.2|205844.2|205993|205843|10
1637038580000|2021-11-16 04:56:20|205993.5|205843.5|205996.8|205846.8|205999.1|205849.1|205993.4|205843.4|7
1637038590000|2021-11-16 04:56:30|206000|205850|205996.6|205846.6|206000.6|205850.6|205996.3|205846.3|8
1637038600000|2021-11-16 04:56:40|205995.6|205845.6|205993.3|205843.3|206000.3|205850.3|205993.2|205843.2|17
1637038610000|2021-11-16 04:56:50|205993.6|205843.6|205992|205842|205996.1|205846.1|205986.7|205836.7|20
1637038620000|2021-11-16 04:57:00|205991.4|205841.4|205990.6|205840.6|205994.6|205844.6|205989|205839|18
1637038630000|2021-11-16 04:57:10|205990.1|205840.1|205991.3|205841.3|205993.2|205843.2|205988.8|205838.8|17
1637038640000|2021-11-16 04:57:20|205990.3|205840.3|205989.5|205839.5|205990.3|205840.3|205989.5|205839.5|4
1637038650000|2021-11-16 04:57:30|205988.4|205838.4|205993.1|205843.1|206003|205853|205988.4|205838.4|17
1637038660000|2021-11-16 04:57:40|205993.5|205843.5|205992.3|205842.3|205993.6|205843.6|205992.3|205842.3|12
1637038670000|2021-11-16 04:57:50|205990.6|205840.6|205994.6|205844.6|205997.1|205847.1|205989.1|205839.1|18
1637038680000|2021-11-16 04:58:00|205993.5|205843.5|205990.4|205840.4|205993.5|205843.5|205990.4|205840.4|12
1637038690000|2021-11-16 04:58:10|205989.4|205839.4|205989.6|205839.6|205990.6|205840.6|205989.2|205839.2|9
1637038700000|2021-11-16 04:58:20|205989.5|205839.5|205993.3|205843.3|205996|205846|205989.3|205839.3|10
1637038710000|2021-11-16 04:58:30|205992.1|205842.1|205992.4|205842.4|205993.9|205843.9|205991.9|205841.9|6
1637038720000|2021-11-16 04:58:40|205992.2|205842.2|205987.3|205837.3|205993.6|205843.6|205987.3|205837.3|13
1637038730000|2021-11-16 04:58:50|205987.6|205837.6|205991.6|205841.6|205992.8|205842.8|205986.2|205836.2|16
1637038740000|2021-11-16 04:59:00|205991|205841|205988.9|205838.9|205991|205841|205988.6|205838.6|15
1637038750000|2021-11-16 04:59:10|205988.6|205838.6|205988.5|205838.5|205988.9|205838.9|205987.9|205837.9|8
1637038760000|2021-11-16 04:59:20|205987|205837|205991|205841|205992|205842|205985.9|205835.9|11
1637038770000|2021-11-16 04:59:30|205989.4|205839.4|205988.4|205838.4|205989.4|205839.4|205984.8|205834.8|17
1637038780000|2021-11-16 04:59:40|205988.6|205838.6|205989.6|205839.6|205991|205841|205985.1|205835.1|20
1637038790000|2021-11-16 04:59:50|205988.8|205838.8|205986.6|205836.6|205989.1|205839.1|205986.5|205836.5|8
1637038800000|2021-11-16 05:00:00|205987.3|205837.3|205989.4|205839.4|205990.9|205840.9|205986.9|205836.9|21
1637038810000|2021-11-16 05:00:10|205988.8|205838.8|205950.5|205800.5|205988.8|205838.8|205946.5|205796.5|22
1637038820000|2021-11-16 05:00:20|205950.9|205800.9|205952.7|205802.7|205953.8|205803.8|205949.7|205799.7|20
1637038830000|2021-11-16 05:00:30|205953.7|205803.7|205952.6|205802.6|205953.7|205803.7|205951.6|205801.6|22
1637038840000|2021-11-16 05:00:40|205952.5|205802.5|205947.4|205797.4|205952.5|205802.5|205947.4|205797.4|14
1637038850000|2021-11-16 05:00:50|205948|205798|205945.9|205795.9|205950.5|205800.5|205944.2|205794.2|14
1637038860000|2021-11-16 05:01:00|205945.8|205795.8|205946.4|205796.4|205947.5|205797.5|205943.2|205793.2|19
1637038870000|2021-11-16 05:01:10|205946.9|205796.9|205947.3|205797.3|205948|205798|205946.8|205796.8|12
1637038880000|2021-11-16 05:01:20|205947.4|205797.4|205947.6|205797.6|205948|205798|205944.5|205794.5|11
1637038890000|2021-11-16 05:01:30|205947.2|205797.2|205947.3|205797.3|205947.3|205797.3|205944.6|205794.6|10
1637038900000|2021-11-16 05:01:40|205946.2|205796.2|205944.5|205794.5|205951.2|205801.2|205943.7|205793.7|17
1637038910000|2021-11-16 05:01:50|205944.6|205794.6|205945.1|205795.1|205948.3|205798.3|205943.8|205793.8|11
1637038920000|2021-11-16 05:02:00|205945.3|205795.3|205946.9|205796.9|205946.9|205796.9|205943.3|205793.3|14
1637038930000|2021-11-16 05:02:10|205946.8|205796.8|205941.1|205791.1|205947|205797|205939.2|205789.2|21
1637038940000|2021-11-16 05:02:20|205941.3|205791.3|205942.2|205792.2|205944.6|205794.6|205941|205791|21
1637038950000|2021-11-16 05:02:30|205941.9|205791.9|205904.5|205754.5|205941.9|205791.9|205899.8|205749.8|27
1637038960000|2021-11-16 05:02:40|205903.3|205753.3|205906.1|205756.1|205906.5|205756.5|205902.5|205752.5|18
1637038970000|2021-11-16 05:02:50|205905.9|205755.9|205905.8|205755.8|205906.9|205756.9|205905.5|205755.5|9
1637038980000|2021-11-16 05:03:00|205906.1|205756.1|205908.8|205758.8|205910.6|205760.6|205905.8|205755.8|8
1637038990000|2021-11-16 05:03:10|205906.4|205756.4|205905.2|205755.2|205906.4|205756.4|205904.2|205754.2|13
1637039000000|2021-11-16 05:03:20|205905.6|205755.6|205903.1|205753.1|205907|205757|205903.1|205753.1|10
1637039010000|2021-11-16 05:03:30|205902.8|205752.8|205904.7|205754.7|205904.9|205754.9|205902.8|205752.8|12
1637039020000|2021-11-16 05:03:40|205904.9|205754.9|205902.9|205752.9|205905.7|205755.7|205902.9|205752.9|21
1637039030000|2021-11-16 05:03:50|205903|205753|205905.2|205755.2|205905.2|205755.2|205903|205753|10
1637039040000|2021-11-16 05:04:00|205904.2|205754.2|205908.4|205758.4|205910.5|205760.5|205904.1|205754.1|8
1637039050000|2021-11-16 05:04:10|205909.8|205759.8|205904.6|205754.6|205909.8|205759.8|205904.5|205754.5|13
1637039060000|2021-11-16 05:04:20|205905.2|205755.2|205906.6|205756.6|205906.9|205756.9|205903.3|205753.3|8
1637039070000|2021-11-16 05:04:30|205906.4|205756.4|205903.3|205753.3|205907.8|205757.8|205903.3|205753.3|6
1637039080000|2021-11-16 05:04:40|205903.9|205753.9|205904.1|205754.1|205904.4|205754.4|205903.5|205753.5|9
1637039090000|2021-11-16 05:04:50|205904.6|205754.6|205904.5|205754.5|205905|205755|205903.4|205753.4|11
1637039100000|2021-11-16 05:05:00|205904.6|205754.6|205911.6|205761.6|205913.2|205763.2|205904.6|205754.6|11
1637039110000|2021-11-16 05:05:10|205911.9|205761.9|205914.4|205764.4|205914.4|205764.4|205910.8|205760.8|5
1637039120000|2021-11-16 05:05:20|205914.5|205764.5|205916.8|205766.8|205917.8|205767.8|205914.1|205764.1|10
1637039130000|2021-11-16 05:05:30|205916.5|205766.5|205914.6|205764.6|205916.5|205766.5|205914.6|205764.6|10
1637039140000|2021-11-16 05:05:40|205914.5|205764.5|205921|205771|205921|205771|205911.7|205761.7|7
1637039150000|2021-11-16 05:05:50|205920.7|205770.7|205919.3|205769.3|205920.7|205770.7|205916.4|205766.4|10
1637039160000|2021-11-16 05:06:00|205919.1|205769.1|205918.2|205768.2|205921.8|205771.8|205913|205763|8
1637039170000|2021-11-16 05:06:10|205920.2|205770.2|205916.2|205766.2|205921.8|205771.8|205915.9|205765.9|16
1637039180000|2021-11-16 05:06:20|205916|205766|205919.4|205769.4|205923.5|205773.5|205914.7|205764.7|22
1637039190000|2021-11-16 05:06:30|205920.3|205770.3|205921.8|205771.8|205923.4|205773.4|205918|205768|13
1637039200000|2021-11-16 05:06:40|205925.7|205775.7|205918.4|205768.4|205925.7|205775.7|205918.4|205768.4|11
1637039210000|2021-11-16 05:06:50|205921.4|205771.4|205917.2|205767.2|205923.6|205773.6|205917.2|205767.2|12
1637039220000|2021-11-16 05:07:00|205917|205767|205945.6|205795.6|205946.9|205796.9|205916.8|205766.8|12
1637039230000|2021-11-16 05:07:10|205950.4|205800.4|205949.1|205799.1|205953.6|205803.6|205940.7|205790.7|19
1637039240000|2021-11-16 05:07:20|205950.9|205800.9|205951.3|205801.3|205953.1|205803.1|205948.8|205798.8|10
1637039250000|2021-11-16 05:07:30|205952.3|205802.3|205949.5|205799.5|205952.3|205802.3|205949.5|205799.5|4
1637039260000|2021-11-16 05:07:40|205949.6|205799.6|205950.2|205800.2|205950.7|205800.7|205949.4|205799.4|6
1637039270000|2021-11-16 05:07:50|205946|205796|205947.8|205797.8|205947.8|205797.8|205946|205796|8
1637039280000|2021-11-16 05:08:00|205950.6|205800.6|205950.7|205800.7|205950.7|205800.7|205947.1|205797.1|14
1637039290000|2021-11-16 05:08:10|205948.5|205798.5|205950.2|205800.2|205951.2|205801.2|205947.8|205797.8|5
1637039300000|2021-11-16 05:08:20|205949.9|205799.9|205950.2|205800.2|205950.2|205800.2|205945.9|205795.9|7
1637039310000|2021-11-16 05:08:30|205947.5|205797.5|205948.5|205798.5|205951.7|205801.7|205946.1|205796.1|7
1637039320000|2021-11-16 05:08:40|205947.8|205797.8|205943.7|205793.7|205947.8|205797.8|205943.7|205793.7|7
1637039330000|2021-11-16 05:08:50|205943.8|205793.8|205948.7|205798.7|205948.7|205798.7|205943.8|205793.8|5
1637039340000|2021-11-16 05:09:00|205952.9|205802.9|205957|205807|205959.4|205809.4|205949.5|205799.5|17
1637039350000|2021-11-16 05:09:10|205952.6|205802.6|205950.1|205800.1|205954.6|205804.6|205949.9|205799.9|10
1637039360000|2021-11-16 05:09:20|205949.8|205799.8|205950.9|205800.9|205951.3|205801.3|205949.2|205799.2|13
1637039370000|2021-11-16 05:09:30|205950.8|205800.8|205955.4|205805.4|205955.4|205805.4|205950.8|205800.8|12
1637039380000|2021-11-16 05:09:40|205953.5|205803.5|205967.6|205817.6|205967.6|205817.6|205953|205803|20
1637039390000|2021-11-16 05:09:50|205965.8|205815.8|205969.9|205819.9|205970.8|205820.8|205965.7|205815.7|16
1637039400000|2021-11-16 05:10:00|205971.5|205821.5|205969.6|205819.6|205971.5|205821.5|205966.4|205816.4|13
1637039410000|2021-11-16 05:10:10|205967.7|205817.7|205964.9|205814.9|205969.7|205819.7|205964.8|205814.8|11
1637039420000|2021-11-16 05:10:20|205964.8|205814.8|205968.3|205818.3|205968.7|205818.7|205964.8|205814.8|10
1637039430000|2021-11-16 05:10:30|205968.1|205818.1|205961|205811|205970.3|205820.3|205956.2|205806.2|17
1637039440000|2021-11-16 05:10:40|205960.3|205810.3|205958.9|205808.9|205962.3|205812.3|205958.9|205808.9|12
1637039450000|2021-11-16 05:10:50|205959.1|205809.1|205960.5|205810.5|205961.5|205811.5|205958.6|205808.6|13
1637039460000|2021-11-16 05:11:00|205959.9|205809.9|205962.6|205812.6|205962.7|205812.7|205958.1|205808.1|10
1637039470000|2021-11-16 05:11:10|205962.2|205812.2|205963|205813|205965|205815|205962.2|205812.2|9
1637039480000|2021-11-16 05:11:20|205963.5|205813.5|205966.1|205816.1|205967.6|205817.6|205958.1|205808.1|15
1637039490000|2021-11-16 05:11:30|205966.7|205816.7|205961.1|205811.1|205967|205817|205961.1|205811.1|13
1637039500000|2021-11-16 05:11:40|205961|205811|205963.2|205813.2|205964.9|205814.9|205959.7|205809.7|15
1637039510000|2021-11-16 05:11:50|205963.8|205813.8|205966.8|205816.8|205966.8|205816.8|205959.6|205809.6|13
1637039520000|2021-11-16 05:12:00|205963.2|205813.2|205964.6|205814.6|205974.4|205824.4|205959.7|205809.7|17
1637039530000|2021-11-16 05:12:10|205963.9|205813.9|205963.4|205813.4|205964.4|205814.4|205963|205813|11
1637039540000|2021-11-16 05:12:20|205963.1|205813.1|205958.6|205808.6|205963.1|205813.1|205958.6|205808.6|8
1637039550000|2021-11-16 05:12:30|205958.9|205808.9|205960.9|205810.9|205960.9|205810.9|205958.3|205808.3|8
1637039560000|2021-11-16 05:12:40|205961.5|205811.5|205960.2|205810.2|205961.8|205811.8|205960.2|205810.2|12
1637039570000|2021-11-16 05:12:50|205960.7|205810.7|205958.7|205808.7|205960.7|205810.7|205958.5|205808.5|9
1637039580000|2021-11-16 05:13:00|205967.2|205817.2|205984.6|205834.6|205986.8|205836.8|205967.2|205817.2|20
1637039590000|2021-11-16 05:13:10|205984.4|205834.4|205985|205835|205987.9|205837.9|205984.2|205834.2|13
1637039600000|2021-11-16 05:13:20|205984.3|205834.3|205986.1|205836.1|205986.2|205836.2|205984.3|205834.3|10
1637039610000|2021-11-16 05:13:30|205988.1|205838.1|205983.6|205833.6|205988.1|205838.1|205983.6|205833.6|4
1637039620000|2021-11-16 05:13:40|205983.8|205833.8|205982.7|205832.7|205984|205834|205982.6|205832.6|5
1637039630000|2021-11-16 05:13:50|205985.6|205835.6|205982.5|205832.5|205985.6|205835.6|205982.5|205832.5|7
1637039640000|2021-11-16 05:14:00|205993.1|205843.1|205986.6|205836.6|205993.1|205843.1|205986.6|205836.6|11
1637039650000|2021-11-16 05:14:10|205987.7|205837.7|205988.5|205838.5|205988.5|205838.5|205987.6|205837.6|3
1637039660000|2021-11-16 05:14:20|205987.6|205837.6|205984.7|205834.7|205987.6|205837.6|205984.5|205834.5|4
1637039670000|2021-11-16 05:14:30|205985.6|205835.6|205983.5|205833.5|205986.1|205836.1|205983.5|205833.5|8
1637039680000|2021-11-16 05:14:40|205983.1|205833.1|205983.4|205833.4|205984.7|205834.7|205979.2|205829.2|8
1637039690000|2021-11-16 05:14:50|205985.5|205835.5|205981.2|205831.2|205985.5|205835.5|205980.4|205830.4|8
1637039700000|2021-11-16 05:15:00|205980.9|205830.9|205981|205831|205982|205832|205980.7|205830.7|12
1637039710000|2021-11-16 05:15:10|205981.4|205831.4|205982.5|205832.5|205983.7|205833.7|205981.3|205831.3|10
1637039720000|2021-11-16 05:15:20|205981.7|205831.7|205980.6|205830.6|205981.8|205831.8|205980.6|205830.6|8
1637039730000|2021-11-16 05:15:30|205980.7|205830.7|205979.5|205829.5|205982.5|205832.5|205979.5|205829.5|7
1637039740000|2021-11-16 05:15:40|205979.4|205829.4|205985.6|205835.6|205990.6|205840.6|205979|205829|11
1637039750000|2021-11-16 05:15:50|205985.7|205835.7|205983.5|205833.5|205985.7|205835.7|205983.5|205833.5|5
1637039760000|2021-11-16 05:16:00|205983.4|205833.4|205981.8|205831.8|205983.8|205833.8|205981.8|205831.8|13
1637039770000|2021-11-16 05:16:10|205981.9|205831.9|205978.6|205828.6|205984.4|205834.4|205972|205822|25
1637039780000|2021-11-16 05:16:20|205977.8|205827.8|205984.1|205834.1|205986.2|205836.2|205977.8|205827.8|21
1637039790000|2021-11-16 05:16:30|205983.3|205833.3|205979.4|205829.4|205983.3|205833.3|205979.4|205829.4|14
1637039800000|2021-11-16 05:16:40|205979.7|205829.7|205977.7|205827.7|205980.6|205830.6|205977.2|205827.2|14
1637039810000|2021-11-16 05:16:50|205977.3|205827.3|205982.5|205832.5|205984|205834|205975.6|205825.6|10
1637039820000|2021-11-16 05:17:00|205982.9|205832.9|205980.6|205830.6|205983.7|205833.7|205980.6|205830.6|10
1637039830000|2021-11-16 05:17:10|205980.4|205830.4|205983|205833|205986.7|205836.7|205980.4|205830.4|13
1637039840000|2021-11-16 05:17:20|205982.3|205832.3|205980.8|205830.8|205983|205833|205980.1|205830.1|11
1637039850000|2021-11-16 05:17:30|205980.7|205830.7|205978.3|205828.3|205980.8|205830.8|205978.3|205828.3|13
1637039860000|2021-11-16 05:17:40|205978.4|205828.4|205983.8|205833.8|205985.7|205835.7|205978.4|205828.4|17
1637039870000|2021-11-16 05:17:50|205976.2|205826.2|205988.2|205838.2|205992.4|205842.4|205974|205824|16
1637039880000|2021-11-16 05:18:00|205985.6|205835.6|205983.6|205833.6|205985.6|205835.6|205981|205831|17
1637039890000|2021-11-16 05:18:10|205984.1|205834.1|205983.7|205833.7|205984.1|205834.1|205979.5|205829.5|12
1637039900000|2021-11-16 05:18:20|205984.9|205834.9|205985.1|205835.1|205985.5|205835.5|205982.2|205832.2|18
1637039910000|2021-11-16 05:18:30|205984.3|205834.3|205981.7|205831.7|205984.3|205834.3|205979.8|205829.8|16
1637039920000|2021-11-16 05:18:40|205981.8|205831.8|205983.5|205833.5|205983.6|205833.6|205981.5|205831.5|14
1637039930000|2021-11-16 05:18:50|205982.9|205832.9|206001.2|205851.2|206003.6|205853.6|205982.9|205832.9|27
1637039940000|2021-11-16 05:19:00|206009.6|205859.6|206002.3|205852.3|206013.7|205863.7|206001.4|205851.4|13
1637039950000|2021-11-16 05:19:10|206002.9|205852.9|206007|205857|206008.8|205858.8|206002.9|205852.9|18
1637039960000|2021-11-16 05:19:20|206007.9|205857.9|206009.3|205859.3|206010.3|205860.3|206007.9|205857.9|10
1637039970000|2021-11-16 05:19:30|206010.1|205860.1|206012.5|205862.5|206012.5|205862.5|206004|205854|12
1637039980000|2021-11-16 05:19:40|206011.9|205861.9|206010.8|205860.8|206014.5|205864.5|206010.8|205860.8|12
1637039990000|2021-11-16 05:19:50|206010.9|205860.9|206012.4|205862.4|206016.7|205866.7|206010.3|205860.3|12
1637040000000|2021-11-16 05:20:00|206012.5|205862.5|206006.8|205856.8|206012.5|205862.5|206006.8|205856.8|8
1637040010000|2021-11-16 05:20:10|206006.6|205856.6|206007.9|205857.9|206008.1|205858.1|206006.6|205856.6|8
1637040020000|2021-11-16 05:20:20|206007.7|205857.7|206012.9|205862.9|206018.6|205868.6|206007.3|205857.3|13
1637040030000|2021-11-16 05:20:30|206013.2|205863.2|206020.2|205870.2|206020.6|205870.6|206011.9|205861.9|12
1637040040000|2021-11-16 05:20:40|206020.7|205870.7|206021.4|205871.4|206032.8|205882.8|206018.9|205868.9|16
1637040050000|2021-11-16 05:20:50|206022.5|205872.5|206019|205869|206022.6|205872.6|206018.9|205868.9|20
1637040060000|2021-11-16 05:21:00|206018.5|205868.5|206022.4|205872.4|206024|205874|206018.2|205868.2|23
1637040070000|2021-11-16 05:21:10|206022.2|205872.2|206020.4|205870.4|206023.1|205873.1|206019.8|205869.8|18
1637040080000|2021-11-16 05:21:20|206020|205870|206020.8|205870.8|206021.7|205871.7|206019.6|205869.6|15
1637040090000|2021-11-16 05:21:30|206020.9|205870.9|206021.2|205871.2|206021.6|205871.6|206020.4|205870.4|13
1637040100000|2021-11-16 05:21:40|206021.3|205871.3|206019.7|205869.7|206021.3|205871.3|206019.7|205869.7|10
1637040110000|2021-11-16 05:21:50|206019.8|205869.8|206018.5|205868.5|206020|205870|206018.5|205868.5|13
1637040120000|2021-11-16 05:22:00|206018.4|205868.4|206018.5|205868.5|206020.2|205870.2|206017.8|205867.8|16
1637040130000|2021-11-16 05:22:10|206018.3|205868.3|206018.2|205868.2|206019.7|205869.7|206018.1|205868.1|14
1637040140000|2021-11-16 05:22:20|206017.6|205867.6|206018.4|205868.4|206027.3|205877.3|206017.6|205867.6|22
1637040150000|2021-11-16 05:22:30|206018.3|205868.3|206019.1|205869.1|206020|205870|206018.3|205868.3|7
1637040160000|2021-11-16 05:22:40|206018.9|205868.9|206019.2|205869.2|206021.8|205871.8|206018.5|205868.5|11
1637040170000|2021-11-16 05:22:50|206019.5|205869.5|206019.1|205869.1|206020.3|205870.3|206018.4|205868.4|12
1637040180000|2021-11-16 05:23:00|206018.8|205868.8|206019.5|205869.5|206019.8|205869.8|206018.3|205868.3|7
1637040190000|2021-11-16 05:23:10|206017.5|205867.5|206012.3|205862.3|206017.5|205867.5|206005.5|205855.5|12
1637040200000|2021-11-16 05:23:20|206012.9|205862.9|206011.1|205861.1|206014.1|205864.1|206010.5|205860.5|16
1637040210000|2021-11-16 05:23:30|206010.3|205860.3|206007.8|205857.8|206010.3|205860.3|206007.7|205857.7|12
1637040220000|2021-11-16 05:23:40|206008.3|205858.3|206023.3|205873.3|206023.7|205873.7|206008.3|205858.3|17
1637040230000|2021-11-16 05:23:50|206023.2|205873.2|206019.6|205869.6|206023.2|205873.2|206019.1|205869.1|8
1637040240000|2021-11-16 05:24:00|206019.4|205869.4|206019.8|205869.8|206019.9|205869.9|206019|205869|7
1637040250000|2021-11-16 05:24:10|206019.1|205869.1|206019.3|205869.3|206019.9|205869.9|206018.6|205868.6|6
1637040260000|2021-11-16 05:24:20|206019.8|205869.8|206021.5|205871.5|206021.6|205871.6|206018.7|205868.7|13
1637040270000|2021-11-16 05:24:30|206021.1|205871.1|206020.2|205870.2|206022.3|205872.3|206018.4|205868.4|16
1637040280000|2021-11-16 05:24:40|206020.3|205870.3|206031.9|205881.9|206042.8|205892.8|206020.3|205870.3|25
1637040290000|2021-11-16 05:24:50|206030.1|205880.1|206038.3|205888.3|206039.9|205889.9|206029.1|205879.1|20
1637040300000|2021-11-16 05:25:00|206038.6|205888.6|206035.3|205885.3|206038.6|205888.6|206031.5|205881.5|24
1637040310000|2021-11-16 05:25:10|206034.6|205884.6|206032|205882|206035.9|205885.9|206031|205881|16
1637040320000|2021-11-16 05:25:20|206032.5|205882.5|206034.2|205884.2|206035.6|205885.6|206032.5|205882.5|13
1637040330000|2021-11-16 05:25:30|206032.9|205882.9|206034.4|205884.4|206035.6|205885.6|206032.2|205882.2|17
1637040340000|2021-11-16 05:25:40|206034.8|205884.8|206034.8|205884.8|206038.7|205888.7|206034.8|205884.8|17
1637040350000|2021-11-16 05:25:50|206035.3|205885.3|206035.1|205885.1|206038.1|205888.1|206035.1|205885.1|16
1637040360000|2021-11-16 05:26:00|206035.2|205885.2|206037.5|205887.5|206037.6|205887.6|206034.6|205884.6|15
1637040370000|2021-11-16 05:26:10|206035.1|205885.1|206031.7|205881.7|206046.5|205896.5|206031.3|205881.3|18
1637040380000|2021-11-16 05:26:20|206031.6|205881.6|206033.8|205883.8|206037.1|205887.1|206031.6|205881.6|19
1637040390000|2021-11-16 05:26:30|206033.9|205883.9|206032.3|205882.3|206038.1|205888.1|206031.4|205881.4|15
1637040400000|2021-11-16 05:26:40|206033.2|205883.2|206029.7|205879.7|206033.2|205883.2|206029.6|205879.6|14
1637040410000|2021-11-16 05:26:50|206029.9|205879.9|206031.9|205881.9|206033.5|205883.5|206029.7|205879.7|11
1637040420000|2021-11-16 05:27:00|206031.4|205881.4|206029|205879|206032.8|205882.8|206028.9|205878.9|12
1637040430000|2021-11-16 05:27:10|206028.3|205878.3|206028.4|205878.4|206033.8|205883.8|206028.2|205878.2|13
1637040440000|2021-11-16 05:27:20|206028.9|205878.9|206034.2|205884.2|206035.9|205885.9|206028.7|205878.7|11
1637040450000|2021-11-16 05:27:30|206033.7|205883.7|206027.5|205877.5|206037.7|205887.7|206027.5|205877.5|11
1637040460000|2021-11-16 05:27:40|206029.5|205879.5|206029.5|205879.5|206031.9|205881.9|206027.1|205877.1|15
1637040470000|2021-11-16 05:27:50|206029.4|205879.4|206031.5|205881.5|206031.5|205881.5|206023.6|205873.6|11
1637040480000|2021-11-16 05:28:00|206031.7|205881.7|206036|205886|206036.9|205886.9|206030.1|205880.1|17
1637040490000|2021-11-16 05:28:10|206035.4|205885.4|206031.4|205881.4|206039.5|205889.5|206031.4|205881.4|16
1637040500000|2021-11-16 05:28:20|206031.5|205881.5|206034.3|205884.3|206034.7|205884.7|206031.2|205881.2|9
1637040510000|2021-11-16 05:28:30|206034.9|205884.9|206034|205884|206036.3|205886.3|206033.2|205883.2|17
1637040520000|2021-11-16 05:28:40|206034.4|205884.4|206045.9|205895.9|206056.2|205906.2|206032.8|205882.8|18
1637040530000|2021-11-16 05:28:50|206046.7|205896.7|206033.6|205883.6|206048.5|205898.5|206031.5|205881.5|14
1637040540000|2021-11-16 05:29:00|206036.2|205886.2|206030.6|205880.6|206036.9|205886.9|206029.4|205879.4|17
1637040550000|2021-11-16 05:29:10|206031|205881|206028.5|205878.5|206031.3|205881.3|206028.5|205878.5|8
1637040560000|2021-11-16 05:29:20|206028.9|205878.9|206028.9|205878.9|206029.4|205879.4|206028.4|205878.4|11
1637040570000|2021-11-16 05:29:30|206028.7|205878.7|206032|205882|206033.6|205883.6|206028.7|205878.7|12
1637040580000|2021-11-16 05:29:40|206033|205883|206029.2|205879.2|206033.1|205883.1|206028.9|205878.9|11
1637040590000|2021-11-16 05:29:50|206029|205879|206029.7|205879.7|206031.2|205881.2|206029|205879|8
1637040600000|2021-11-16 05:30:00|206029.1|205879.1|206037.4|205887.4|206041.1|205891.1|206029|205879|21
1637040610000|2021-11-16 05:30:10|206037.2|205887.2|206032|205882|206038.1|205888.1|206030.4|205880.4|23
1637040620000|2021-11-16 05:30:20|206031.1|205881.1|206036.6|205886.6|206039|205889|206031|205881|21
1637040630000|2021-11-16 05:30:30|206034.1|205884.1|206032|205882|206039.2|205889.2|206030.9|205880.9|14
1637040640000|2021-11-16 05:30:40|206032.1|205882.1|206032.8|205882.8|206032.8|205882.8|206031.2|205881.2|11
1637040650000|2021-11-16 05:30:50|206032.7|205882.7|206033.1|205883.1|206033.8|205883.8|206023.7|205873.7|14
1637040660000|2021-11-16 05:31:00|206032.8|205882.8|206032.4|205882.4|206033.1|205883.1|206030.8|205880.8|8
1637040670000|2021-11-16 05:31:10|206030.8|205880.8|206026.2|205876.2|206031|205881|206026.2|205876.2|7
1637040680000|2021-11-16 05:31:20|206026.3|205876.3|206031|205881|206031|205881|206026.3|205876.3|6
1637040690000|2021-11-16 05:31:30|206025.1|205875.1|206031.2|205881.2|206031.3|205881.3|206025.1|205875.1|13
1637040700000|2021-11-16 05:31:40|206030.7|205880.7|206030|205880|206030.9|205880.9|206029.5|205879.5|9
1637040710000|2021-11-16 05:31:50|206026.6|205876.6|206029.2|205879.2|206033.8|205883.8|206026.6|205876.6|6
1637040720000|2021-11-16 05:32:00|206029.4|205879.4|206033|205883|206035.2|205885.2|206028.5|205878.5|14
1637040730000|2021-11-16 05:32:10|206034.1|205884.1|206031.2|205881.2|206034.1|205884.1|206031.2|205881.2|10
1637040740000|2021-11-16 05:32:20|206031.3|205881.3|206027.6|205877.6|206031.8|205881.8|206027.4|205877.4|9
1637040750000|2021-11-16 05:32:30|206027.2|205877.2|206027.6|205877.6|206028.5|205878.5|206026.9|205876.9|14
1637040760000|2021-11-16 05:32:40|206027.8|205877.8|206027|205877|206027.9|205877.9|206026.6|205876.6|15
1637040770000|2021-11-16 05:32:50|206027.3|205877.3|206040.4|205890.4|206041.6|205891.6|206027.3|205877.3|18
1637040780000|2021-11-16 05:33:00|206050.9|205900.9|206037.8|205887.8|206050.9|205900.9|206035.2|205885.2|24
1637040790000|2021-11-16 05:33:10|206036.8|205886.8|206091.1|205941.1|206093.1|205943.1|206036.8|205886.8|23
1637040800000|2021-11-16 05:33:20|206093|205943|206102.3|205952.3|206102.3|205952.3|206090.5|205940.5|26
1637040810000|2021-11-16 05:33:30|206101.1|205951.1|206098.7|205948.7|206104.2|205954.2|206098.6|205948.6|11
1637040820000|2021-11-16 05:33:40|206098.2|205948.2|206096.9|205946.9|206102.1|205952.1|206095.2|205945.2|13
1637040830000|2021-11-16 05:33:50|206096.1|205946.1|206101.1|205951.1|206101.1|205951.1|206096.1|205946.1|11
1637040840000|2021-11-16 05:34:00|206101|205951|206103.2|205953.2|206103.2|205953.2|206100.6|205950.6|12
1637040850000|2021-11-16 05:34:10|206109|205959|206099.3|205949.3|206109.3|205959.3|206099.3|205949.3|9
1637040860000|2021-11-16 05:34:20|206099.4|205949.4|206097.1|205947.1|206100.7|205950.7|206094.3|205944.3|9
1637040870000|2021-11-16 05:34:30|206097|205947|206101.7|205951.7|206101.8|205951.8|206097|205947|7
1637040880000|2021-11-16 05:34:40|206096.7|205946.7|206096.8|205946.8|206097.7|205947.7|206095.8|205945.8|11
1637040890000|2021-11-16 05:34:50|206096.5|205946.5|206099.3|205949.3|206099.3|205949.3|206096.5|205946.5|11
1637040900000|2021-11-16 05:35:00|206099.4|205949.4|206099.3|205949.3|206099.4|205949.4|206098.5|205948.5|6
1637040910000|2021-11-16 05:35:10|206096.1|205946.1|206095|205945|206097.4|205947.4|206095|205945|5
1637040920000|2021-11-16 05:35:20|206096.4|205946.4|206096.2|205946.2|206108.1|205958.1|206090.1|205940.1|12
1637040930000|2021-11-16 05:35:30|206095.7|205945.7|206119.1|205969.1|206121.9|205971.9|206095.5|205945.5|13
1637040940000|2021-11-16 05:35:40|206119.2|205969.2|206118.7|205968.7|206121.5|205971.5|206117.4|205967.4|19
1637040950000|2021-11-16 05:35:50|206118.8|205968.8|206118.6|205968.6|206121.5|205971.5|206118.6|205968.6|7
1637040960000|2021-11-16 05:36:00|206116.9|205966.9|206114.6|205964.6|206119.2|205969.2|206114.6|205964.6|15
1637040970000|2021-11-16 05:36:10|206114.1|205964.1|206107.5|205957.5|206118.3|205968.3|206106|205956|14
1637040980000|2021-11-16 05:36:20|206108.6|205958.6|206106.6|205956.6|206108.7|205958.7|206096.4|205946.4|22
1637040990000|2021-11-16 05:36:30|206106.5|205956.5|206105.9|205955.9|206107.8|205957.8|206105.2|205955.2|12
1637041000000|2021-11-16 05:36:40|206105.4|205955.4|206106.1|205956.1|206110.2|205960.2|206104.8|205954.8|15
1637041010000|2021-11-16 05:36:50|206106.4|205956.4|206090.4|205940.4|206107|205957|206090.1|205940.1|15
1637041020000|2021-11-16 05:37:00|206094.3|205944.3|206091.5|205941.5|206095.6|205945.6|206087.3|205937.3|16
1637041030000|2021-11-16 05:37:10|206089.7|205939.7|206082|205932|206094.4|205944.4|206076.5|205926.5|24
1637041040000|2021-11-16 05:37:20|206081.3|205931.3|206081.3|205931.3|206081.9|205931.9|206080|205930|18
1637041050000|2021-11-16 05:37:30|206080.9|205930.9|206081.1|205931.1|206081.4|205931.4|206079.5|205929.5|10
1637041060000|2021-11-16 05:37:40|206078.3|205928.3|206075.2|205925.2|206078.6|205928.6|206074.9|205924.9|13
1637041070000|2021-11-16 05:37:50|206075.1|205925.1|206076.3|205926.3|206076.6|205926.6|206075|205925|11
1637041080000|2021-11-16 05:38:00|206076|205926|206082.4|205932.4|206082.5|205932.5|206075.6|205925.6|8
1637041090000|2021-11-16 05:38:10|206082.3|205932.3|206078.1|205928.1|206082.3|205932.3|206078.1|205928.1|7
1637041100000|2021-11-16 05:38:20|206078.2|205928.2|206077.8|205927.8|206080.3|205930.3|206076.6|205926.6|7
1637041110000|2021-11-16 05:38:30|206077.4|205927.4|206099.3|205949.3|206100.1|205950.1|206076.9|205926.9|18
1637041120000|2021-11-16 05:38:40|206099|205949|206106.1|205956.1|206109.9|205959.9|206098.7|205948.7|20
1637041130000|2021-11-16 05:38:50|206105.5|205955.5|206107.7|205957.7|206108.7|205958.7|206105.1|205955.1|11
1637041140000|2021-11-16 05:39:00|206108.3|205958.3|206106.8|205956.8|206108.3|205958.3|206106.4|205956.4|8
1637041150000|2021-11-16 05:39:10|206106.4|205956.4|206106.5|205956.5|206131.4|205981.4|206104.7|205954.7|15
1637041160000|2021-11-16 05:39:20|206108.9|205958.9|206110.4|205960.4|206111.2|205961.2|206108.2|205958.2|14
1637041170000|2021-11-16 05:39:30|206109.3|205959.3|206107.4|205957.4|206109.3|205959.3|206106.5|205956.5|10
1637041180000|2021-11-16 05:39:40|206107.1|205957.1|206107.8|205957.8|206108.1|205958.1|206105.7|205955.7|13
1637041190000|2021-11-16 05:39:50|206107.6|205957.6|206105.8|205955.8|206109.8|205959.8|206103.2|205953.2|10
1637041200000|2021-11-16 05:40:00|206105.9|205955.9|206106.3|205956.3|206108.2|205958.2|206105.1|205955.1|13
1637041210000|2021-11-16 05:40:10|206106.8|205956.8|206107.7|205957.7|206108.6|205958.6|206106.2|205956.2|15
1637041220000|2021-11-16 05:40:20|206107.9|205957.9|206107.7|205957.7|206108.9|205958.9|206107.6|205957.6|9
1637041230000|2021-11-16 05:40:30|206108.7|205958.7|206110|205960|206111.2|205961.2|206108.7|205958.7|7
1637041240000|2021-11-16 05:40:40|206109.9|205959.9|206115.2|205965.2|206115.6|205965.6|206109.9|205959.9|16
1637041250000|2021-11-16 05:40:50|206113.5|205963.5|206116|205966|206116|205966|206113.5|205963.5|13
1637041260000|2021-11-16 05:41:00|206115.4|205965.4|206116.5|205966.5|206117|205967|206115.4|205965.4|17
1637041270000|2021-11-16 05:41:10|206116|205966|206116|205966|206119.5|205969.5|206115.1|205965.1|14
1637041280000|2021-11-16 05:41:20|206115.6|205965.6|206123.3|205973.3|206126.4|205976.4|206115.6|205965.6|14
1637041290000|2021-11-16 05:41:30|206127|205977|206136.8|205986.8|206136.8|205986.8|206113.8|205963.8|15
1637041300000|2021-11-16 05:41:40|206128|205978|206132|205982|206132|205982|206126.5|205976.5|12
1637041310000|2021-11-16 05:41:50|206130.2|205980.2|206140.5|205990.5|206141.1|205991.1|206125.8|205975.8|19
1637041320000|2021-11-16 05:42:00|206140.6|205990.6|206140.1|205990.1|206145.9|205995.9|206137|205987|23
1637041330000|2021-11-16 05:42:10|206141.3|205991.3|206144.2|205994.2|206149.1|205999.1|206141.1|205991.1|15
1637041340000|2021-11-16 05:42:20|206143.7|205993.7|206144.6|205994.6|206144.6|205994.6|206142.9|205992.9|9
1637041350000|2021-11-16 05:42:30|206144.1|205994.1|206137.7|205987.7|206144.1|205994.1|206136.6|205986.6|12
1637041360000|2021-11-16 05:42:40|206137.5|205987.5|206137.1|205987.1|206138.5|205988.5|206136|205986|10
1637041370000|2021-11-16 05:42:50|206138.8|205988.8|206139.8|205989.8|206139.8|205989.8|206133.9|205983.9|12
1637041380000|2021-11-16 05:43:00|206140.3|205990.3|206140.2|205990.2|206141.7|205991.7|206139.1|205989.1|7
1637041390000|2021-11-16 05:43:10|206143.2|205993.2|206140.9|205990.9|206143.3|205993.3|206139.5|205989.5|5
1637041400000|2021-11-16 05:43:20|206141.6|205991.6|206140.9|205990.9|206141.6|205991.6|206138.2|205988.2|10
1637041410000|2021-11-16 05:43:30|206137.5|205987.5|206137.9|205987.9|206138.2|205988.2|206137.5|205987.5|7
1637041420000|2021-11-16 05:43:40|206138|205988|206137.5|205987.5|206138|205988|206135.2|205985.2|10
1637041430000|2021-11-16 05:43:50|206138|205988|206139.8|205989.8|206143.1|205993.1|206137.9|205987.9|8
1637041440000|2021-11-16 05:44:00|206140.6|205990.6|206138.6|205988.6|206140.9|205990.9|206136.2|205986.2|10
1637041450000|2021-11-16 05:44:10|206138.7|205988.7|206138.8|205988.8|206138.8|205988.8|206138.3|205988.3|5
1637041460000|2021-11-16 05:44:20|206142.2|205992.2|206138.2|205988.2|206142.2|205992.2|206138.2|205988.2|3
1637041470000|2021-11-16 05:44:30|206138.8|205988.8|206135.4|205985.4|206138.8|205988.8|206133.8|205983.8|7
1637041480000|2021-11-16 05:44:40|206136.8|205986.8|206139.5|205989.5|206139.9|205989.9|206136.8|205986.8|6
1637041490000|2021-11-16 05:44:50|206139.2|205989.2|206142|205992|206142.3|205992.3|206137.2|205987.2|14
1637041500000|2021-11-16 05:45:00|206141.4|205991.4|206140.4|205990.4|206146|205996|206137.6|205987.6|17
1637041510000|2021-11-16 05:45:10|206139.8|205989.8|206141|205991|206142|205992|206139.5|205989.5|11
1637041520000|2021-11-16 05:45:20|206137.4|205987.4|206136.3|205986.3|206138.7|205988.7|206135.7|205985.7|12
1637041530000|2021-11-16 05:45:30|206136.5|205986.5|206137.9|205987.9|206138.1|205988.1|206136.5|205986.5|8
1637041540000|2021-11-16 05:45:40|206137.7|205987.7|206114.6|205964.6|206143.3|205993.3|206114.6|205964.6|15
1637041550000|2021-11-16 05:45:50|206115.4|205965.4|206116|205966|206118.7|205968.7|206111.5|205961.5|26
1637041560000|2021-11-16 05:46:00|206116.3|205966.3|206113.7|205963.7|206117.8|205967.8|206113.3|205963.3|22
1637041570000|2021-11-16 05:46:10|206112.9|205962.9|206113.8|205963.8|206115.7|205965.7|206112.9|205962.9|18
1637041580000|2021-11-16 05:46:20|206115.1|205965.1|206115.5|205965.5|206117|205967|206114.1|205964.1|12
1637041590000|2021-11-16 05:46:30|206115.2|205965.2|206115.7|205965.7|206115.8|205965.8|206113.2|205963.2|22
1637041600000|2021-11-16 05:46:40|206116.7|205966.7|206118.2|205968.2|206118.2|205968.2|206113.1|205963.1|18
1637041610000|2021-11-16 05:46:50|206117|205967|206124.4|205974.4|206126.8|205976.8|206117|205967|14
1637041620000|2021-11-16 05:47:00|206124.2|205974.2|206127.1|205977.1|206132|205982|206122.5|205972.5|21
1637041630000|2021-11-16 05:47:10|206127|205977|206127.4|205977.4|206128.8|205978.8|206123.9|205973.9|20
1637041640000|2021-11-16 05:47:20|206131.3|205981.3|206130.5|205980.5|206131.4|205981.4|206125.7|205975.7|18
1637041650000|2021-11-16 05:47:30|206128.9|205978.9|206119.9|205969.9|206130.8|205980.8|206118.9|205968.9|17
1637041660000|2021-11-16 05:47:40|206118.5|205968.5|206118.7|205968.7|206119.4|205969.4|206118.2|205968.2|13
1637041670000|2021-11-16 05:47:50|206119.4|205969.4|206120.7|205970.7|206120.7|205970.7|206117.7|205967.7|11
1637041680000|2021-11-16 05:48:00|206120|205970|206128.9|205978.9|206132.7|205982.7|206119.3|205969.3|15
1637041690000|2021-11-16 05:48:10|206130.2|205980.2|206123.4|205973.4|206136.4|205986.4|206122.5|205972.5|16
1637041700000|2021-11-16 05:48:20|206118.9|205968.9|206128.9|205978.9|206131.3|205981.3|206118.9|205968.9|18
1637041710000|2021-11-16 05:48:30|206127.5|205977.5|206129.3|205979.3|206130.4|205980.4|206125.8|205975.8|16
1637041720000|2021-11-16 05:48:40|206128|205978|206139.9|205989.9|206142.7|205992.7|206128|205978|20
1637041730000|2021-11-16 05:48:50|206136|205986|206139.2|205989.2|206153.6|206003.6|206136|205986|14
1637041740000|2021-11-16 05:49:00|206138.3|205988.3|206143.7|205993.7|206144.1|205994.1|206138.3|205988.3|20
1637041750000|2021-11-16 05:49:10|206143.6|205993.6|206142.1|205992.1|206143.6|205993.6|206141.7|205991.7|13
1637041760000|2021-11-16 05:49:20|206142.2|205992.2|206134.6|205984.6|206143.2|205993.2|206134.6|205984.6|18
1637041770000|2021-11-16 05:49:30|206134.9|205984.9|206138.8|205988.8|206138.8|205988.8|206134.9|205984.9|7
1637041780000|2021-11-16 05:49:40|206144.1|205994.1|206143.7|205993.7|206145.7|205995.7|206140.9|205990.9|11
1637041790000|2021-11-16 05:49:50|206143.9|205993.9|206143.4|205993.4|206148|205998|206143|205993|9
1637041800000|2021-11-16 05:50:00|206143.2|205993.2|206148.3|205998.3|206149.9|205999.9|206143.2|205993.2|15
1637041810000|2021-11-16 05:50:10|206144.4|205994.4|206138.6|205988.6|206144.4|205994.4|206137.5|205987.5|18
1637041820000|2021-11-16 05:50:20|206138|205988|206142.6|205992.6|206142.7|205992.7|206137.3|205987.3|14
1637041830000|2021-11-16 05:50:30|206143.2|205993.2|206136.4|205986.4|206143.5|205993.5|206136.4|205986.4|17
1637041840000|2021-11-16 05:50:40|206136.5|205986.5|206138.8|205988.8|206138.9|205988.9|206133.1|205983.1|14
1637041850000|2021-11-16 05:50:50|206138.2|205988.2|206136.7|205986.7|206138.7|205988.7|206135.7|205985.7|16
1637041860000|2021-11-16 05:51:00|206136.4|205986.4|206147.4|205997.4|206148|205998|206132.5|205982.5|16
1637041870000|2021-11-16 05:51:10|206145.2|205995.2|206140.2|205990.2|206148|205998|206140.1|205990.1|17
1637041880000|2021-11-16 05:51:20|206140.6|205990.6|206140.9|205990.9|206142|205992|206139.6|205989.6|13
1637041890000|2021-11-16 05:51:30|206142.3|205992.3|206143.5|205993.5|206143.8|205993.8|206140.2|205990.2|17
1637041900000|2021-11-16 05:51:40|206143.3|205993.3|206140.4|205990.4|206143.7|205993.7|206140.3|205990.3|9
1637041910000|2021-11-16 05:51:50|206140.5|205990.5|206149.2|205999.2|206149.2|205999.2|206140.3|205990.3|5
1637041920000|2021-11-16 05:52:00|206145.5|205995.5|206145.4|205995.4|206146.9|205996.9|206141.1|205991.1|12
1637041930000|2021-11-16 05:52:10|206144.9|205994.9|206147.9|205997.9|206149.3|205999.3|206144.5|205994.5|11
1637041940000|2021-11-16 05:52:20|206147.3|205997.3|206172.4|206022.4|206179.5|206029.5|206147.3|205997.3|23
1637041950000|2021-11-16 05:52:30|206172.3|206022.3|206223.3|206073.3|206225.2|206075.2|206172.3|206022.3|24
1637041960000|2021-11-16 05:52:40|206222.7|206072.7|206205.5|206055.5|206227.1|206077.1|206203.6|206053.6|25
1637041970000|2021-11-16 05:52:50|206204.9|206054.9|206206.1|206056.1|206209.2|206059.2|206203.6|206053.6|17
1637041980000|2021-11-16 05:53:00|206206.2|206056.2|206163.3|206013.3|206206.2|206056.2|206163.3|206013.3|25
1637041990000|2021-11-16 05:53:10|206164.3|206014.3|206165.1|206015.1|206166.4|206016.4|206164.3|206014.3|14
1637042000000|2021-11-16 05:53:20|206165.3|206015.3|206166|206016|206166.3|206016.3|206164.6|206014.6|11
1637042010000|2021-11-16 05:53:30|206164.8|206014.8|206164.1|206014.1|206167.6|206017.6|206161.9|206011.9|13
1637042020000|2021-11-16 05:53:40|206164.2|206014.2|206162.9|206012.9|206165.3|206015.3|206162.3|206012.3|10
1637042030000|2021-11-16 05:53:50|206163.6|206013.6|206165.7|206015.7|206166.3|206016.3|206159|206009|11
1637042040000|2021-11-16 05:54:00|206164.1|206014.1|206163.9|206013.9|206167.9|206017.9|206161.5|206011.5|11
1637042050000|2021-11-16 05:54:10|206166.4|206016.4|206176.3|206026.3|206182.1|206032.1|206141.9|205991.9|24
1637042060000|2021-11-16 05:54:20|206179.5|206029.5|206180|206030|206180|206030|206174.3|206024.3|14
1637042070000|2021-11-16 05:54:30|206179.7|206029.7|206177.6|206027.6|206179.9|206029.9|206177.1|206027.1|14
1637042080000|2021-11-16 05:54:40|206178.9|206028.9|206169.6|206019.6|206179.4|206029.4|206169.3|206019.3|13
1637042090000|2021-11-16 05:54:50|206169.5|206019.5|206173|206023|206173|206023|206169.5|206019.5|9
1637042100000|2021-11-16 05:55:00|206172.6|206022.6|206174.2|206024.2|206174.2|206024.2|206168.8|206018.8|16
1637042110000|2021-11-16 05:55:10|206177.3|206027.3|206178.4|206028.4|206181.3|206031.3|206175.4|206025.4|24
1637042120000|2021-11-16 05:55:20|206177.8|206027.8|206180.1|206030.1|206182|206032|206177.8|206027.8|14
1637042130000|2021-11-16 05:55:30|206181.1|206031.1|206179.5|206029.5|206182.4|206032.4|206178|206028|14
1637042140000|2021-11-16 05:55:40|206176.6|206026.6|206181.5|206031.5|206181.5|206031.5|206176.6|206026.6|20
1637042150000|2021-11-16 05:55:50|206181.3|206031.3|206180.3|206030.3|206182.1|206032.1|206179.2|206029.2|13
1637042160000|2021-11-16 05:56:00|206180.7|206030.7|206181.9|206031.9|206182.1|206032.1|206180.7|206030.7|11
1637042170000|2021-11-16 05:56:10|206181.8|206031.8|206179.2|206029.2|206183.4|206033.4|206178.9|206028.9|11
1637042180000|2021-11-16 05:56:20|206183.4|206033.4|206184.7|206034.7|206184.9|206034.9|206183.4|206033.4|4
1637042190000|2021-11-16 05:56:30|206184.9|206034.9|206184|206034|206184.9|206034.9|206183.7|206033.7|6
1637042200000|2021-11-16 05:56:40|206183.8|206033.8|206181.6|206031.6|206183.8|206033.8|206180.6|206030.6|7
1637042210000|2021-11-16 05:56:50|206183.8|206033.8|206181.8|206031.8|206183.9|206033.9|206181|206031|5
1637042220000|2021-11-16 05:57:00|206182|206032|206180.4|206030.4|206183.2|206033.2|206180.3|206030.3|9
1637042230000|2021-11-16 05:57:10|206180.8|206030.8|206179.6|206029.6|206181.2|206031.2|206178.1|206028.1|10
1637042240000|2021-11-16 05:57:20|206175.8|206025.8|206179.3|206029.3|206180.1|206030.1|206175.8|206025.8|9
1637042250000|2021-11-16 05:57:30|206179.1|206029.1|206181.1|206031.1|206191.2|206041.2|206178.9|206028.9|15
1637042260000|2021-11-16 05:57:40|206181.2|206031.2|206182.2|206032.2|206185.1|206035.1|206180.5|206030.5|15
1637042270000|2021-11-16 05:57:50|206182.8|206032.8|206182.3|206032.3|206184.7|206034.7|206180|206030|15
1637042280000|2021-11-16 05:58:00|206178.5|206028.5|206183|206033|206188.2|206038.2|206178.5|206028.5|9
1637042290000|2021-11-16 05:58:10|206183.8|206033.8|206183.9|206033.9|206186.3|206036.3|206183.4|206033.4|19
1637042300000|2021-11-16 05:58:20|206184.4|206034.4|206187.1|206037.1|206187.1|206037.1|206182.9|206032.9|17
1637042310000|2021-11-16 05:58:30|206186.7|206036.7|206185.1|206035.1|206186.8|206036.8|206185|206035|10
1637042320000|2021-11-16 05:58:40|206185.4|206035.4|206181.9|206031.9|206185.4|206035.4|206181.3|206031.3|13
1637042330000|2021-11-16 05:58:50|206181.5|206031.5|206182.6|206032.6|206182.6|206032.6|206181|206031|10
1637042340000|2021-11-16 05:59:00|206182.1|206032.1|206183.5|206033.5|206183.7|206033.7|206179.2|206029.2|15
1637042350000|2021-11-16 05:59:10|206183.1|206033.1|206184.9|206034.9|206189.1|206039.1|206182.7|206032.7|14
1637042360000|2021-11-16 05:59:20|206185.2|206035.2|206181.5|206031.5|206185.2|206035.2|206181.4|206031.4|11
1637042370000|2021-11-16 05:59:30|206181.3|206031.3|206178.8|206028.8|206181.3|206031.3|206177.2|206027.2|15
1637042380000|2021-11-16 05:59:40|206179.5|206029.5|206179.8|206029.8|206179.8|206029.8|206175.6|206025.6|12
1637042390000|2021-11-16 05:59:50|206179.7|206029.7|206182.3|206032.3|206183.7|206033.7|206172.9|206022.9|18
1637042400000|2021-11-16 06:00:00|206181.1|206031.1|206163.7|206013.7|206181.1|206031.1|206156.9|206006.9|25
1637042410000|2021-11-16 06:00:10|206163.4|206013.4|206166.6|206016.6|206170.5|206020.5|206160.5|206010.5|18
1637042420000|2021-11-16 06:00:20|206166.1|206016.1|206166.6|206016.6|206169.6|206019.6|206166.1|206016.1|10
1637042430000|2021-11-16 06:00:30|206168.1|206018.1|206161.3|206011.3|206168.6|206018.6|206160.6|206010.6|13
1637042440000|2021-11-16 06:00:40|206161.1|206011.1|206161.3|206011.3|206162|206012|206158.6|206008.6|7
1637042450000|2021-11-16 06:00:50|206159.1|206009.1|206167.7|206017.7|206167.7|206017.7|206159.1|206009.1|15
1637042460000|2021-11-16 06:01:00|206167.4|206017.4|206164.4|206014.4|206170.2|206020.2|206164.4|206014.4|14
1637042470000|2021-11-16 06:01:10|206163.6|206013.6|206127.4|205977.4|206164.6|206014.6|206121.8|205971.8|23
1637042480000|2021-11-16 06:01:20|206127.7|205977.7|206125.9|205975.9|206128.6|205978.6|206124.8|205974.8|17
1637042490000|2021-11-16 06:01:30|206124.4|205974.4|206121.8|205971.8|206124.5|205974.5|206121.7|205971.7|11
1637042500000|2021-11-16 06:01:40|206122.5|205972.5|206119.8|205969.8|206122.9|205972.9|206118.6|205968.6|11
1637042510000|2021-11-16 06:01:50|206119.7|205969.7|206119.4|205969.4|206120.4|205970.4|206119.4|205969.4|7
1637042520000|2021-11-16 06:02:00|206119.9|205969.9|206125.6|205975.6|206125.6|205975.6|206119.9|205969.9|11
1637042530000|2021-11-16 06:02:10|206124.6|205974.6|206125.5|205975.5|206126.8|205976.8|206123.3|205973.3|14
1637042540000|2021-11-16 06:02:20|206127.7|205977.7|206124.4|205974.4|206128.1|205978.1|206124.4|205974.4|10
1637042550000|2021-11-16 06:02:30|206127.2|205977.2|206125.1|205975.1|206128.5|205978.5|206124.9|205974.9|10
1637042560000|2021-11-16 06:02:40|206122.4|205972.4|206127.1|205977.1|206127.1|205977.1|206120.4|205970.4|9
1637042570000|2021-11-16 06:02:50|206126.3|205976.3|206129.4|205979.4|206136.7|205986.7|206125.3|205975.3|12
1637042580000|2021-11-16 06:03:00|206137.2|205987.2|206140.8|205990.8|206140.8|205990.8|206133.2|205983.2|20
1637042590000|2021-11-16 06:03:10|206141|205991|206156.4|206006.4|206157.6|206007.6|206140.2|205990.2|22
1637042600000|2021-11-16 06:03:20|206156|206006|206138|205988|206157.2|206007.2|206136|205986|17
1637042610000|2021-11-16 06:03:30|206137.9|205987.9|206138.9|205988.9|206146.9|205996.9|206136.8|205986.8|12
1637042620000|2021-11-16 06:03:40|206139.2|205989.2|206142|205992|206142.3|205992.3|206137.3|205987.3|12
1637042630000|2021-11-16 06:03:50|206141.9|205991.9|206138.8|205988.8|206141.9|205991.9|206138.3|205988.3|10
1637042640000|2021-11-16 06:04:00|206138.7|205988.7|206136.9|205986.9|206141|205991|206134|205984|16
1637042650000|2021-11-16 06:04:10|206135.9|205985.9|206129.3|205979.3|206137.2|205987.2|206129.3|205979.3|15
1637042660000|2021-11-16 06:04:20|206123|205973|206126.4|205976.4|206134.8|205984.8|206122.6|205972.6|15
1637042670000|2021-11-16 06:04:30|206127|205977|206126.1|205976.1|206129.7|205979.7|206126.1|205976.1|11
1637042680000|2021-11-16 06:04:40|206125.5|205975.5|206125.6|205975.6|206125.7|205975.7|206125.5|205975.5|3
1637042690000|2021-11-16 06:04:50|206127|205977|206122.8|205972.8|206127|205977|206122.8|205972.8|6
1637042700000|2021-11-16 06:05:00|206122.6|205972.6|206124.6|205974.6|206130.4|205980.4|206122.5|205972.5|9
1637042710000|2021-11-16 06:05:10|206125|205975|206127.7|205977.7|206127.7|205977.7|206124|205974|8
1637042720000|2021-11-16 06:05:20|206128.4|205978.4|206125.7|205975.7|206132.7|205982.7|206124.9|205974.9|17
1637042730000|2021-11-16 06:05:30|206126.9|205976.9|206127.2|205977.2|206131.8|205981.8|206123.2|205973.2|14
1637042740000|2021-11-16 06:05:40|206128.8|205978.8|206126.7|205976.7|206129.6|205979.6|206125.3|205975.3|9
1637042750000|2021-11-16 06:05:50|206126.5|205976.5|206123.7|205973.7|206126.8|205976.8|206122.2|205972.2|7
1637042760000|2021-11-16 06:06:00|206123.6|205973.6|206122|205972|206138.3|205988.3|206118.9|205968.9|16
1637042770000|2021-11-16 06:06:10|206121.6|205971.6|206125.3|205975.3|206125.3|205975.3|206121.1|205971.1|13
1637042780000|2021-11-16 06:06:20|206125|205975|206122.9|205972.9|206126.1|205976.1|206122.9|205972.9|17
1637042790000|2021-11-16 06:06:30|206123.5|205973.5|206120.3|205970.3|206124.3|205974.3|206118.8|205968.8|15
1637042800000|2021-11-16 06:06:40|206120.5|205970.5|206119.7|205969.7|206120.7|205970.7|206118|205968|12
1637042810000|2021-11-16 06:06:50|206120.3|205970.3|206122.6|205972.6|206122.6|205972.6|206119.4|205969.4|12
1637042820000|2021-11-16 06:07:00|206127.1|205977.1|206120.4|205970.4|206128.4|205978.4|206120|205970|19
1637042830000|2021-11-16 06:07:10|206120.7|205970.7|206120.7|205970.7|206123.2|205973.2|206119.4|205969.4|18
1637042840000|2021-11-16 06:07:20|206120.2|205970.2|206120.9|205970.9|206124.1|205974.1|206120.2|205970.2|18
1637042850000|2021-11-16 06:07:30|206121.6|205971.6|206119.7|205969.7|206121.6|205971.6|206119.3|205969.3|7
1637042860000|2021-11-16 06:07:40|206119.5|205969.5|206114.2|205964.2|206121.8|205971.8|206111.9|205961.9|17
1637042870000|2021-11-16 06:07:50|206113|205963|206116.5|205966.5|206116.7|205966.7|206113|205963|11
1637042880000|2021-11-16 06:08:00|206116.3|205966.3|206117.2|205967.2|206121.2|205971.2|206115.9|205965.9|21
1637042890000|2021-11-16 06:08:10|206117.4|205967.4|206116.8|205966.8|206117.5|205967.5|206116.7|205966.7|8
1637042900000|2021-11-16 06:08:20|206118|205968|206114.8|205964.8|206121.1|205971.1|206114.8|205964.8|12
1637042910000|2021-11-16 06:08:30|206115|205965|206116.4|205966.4|206117.9|205967.9|206115|205965|11
1637042920000|2021-11-16 06:08:40|206116.7|205966.7|206096.7|205946.7|206116.8|205966.8|206091.9|205941.9|18
1637042930000|2021-11-16 06:08:50|206096.9|205946.9|206099.6|205949.6|206104.4|205954.4|206096.1|205946.1|15
1637042940000|2021-11-16 06:09:00|206100.1|205950.1|206105.9|205955.9|206106.2|205956.2|206099.1|205949.1|19
1637042950000|2021-11-16 06:09:10|206105.8|205955.8|206108.7|205958.7|206109.3|205959.3|206105.5|205955.5|11
1637042960000|2021-11-16 06:09:20|206109.2|205959.2|206079.6|205929.6|206109.2|205959.2|206072.4|205922.4|22
1637042970000|2021-11-16 06:09:30|206079.4|205929.4|206081.8|205931.8|206085.9|205935.9|206073.5|205923.5|21
1637042980000|2021-11-16 06:09:40|206082.7|205932.7|206081.8|205931.8|206083.8|205933.8|206080.8|205930.8|17
1637042990000|2021-11-16 06:09:50|206080.6|205930.6|206078.4|205928.4|206080.6|205930.6|206077.2|205927.2|7
1637043000000|2021-11-16 06:10:00|206079.2|205929.2|206076.4|205926.4|206079.2|205929.2|206075.6|205925.6|13
1637043010000|2021-11-16 06:10:10|206076.2|205926.2|206073.6|205923.6|206076.2|205926.2|206072.4|205922.4|12
1637043020000|2021-11-16 06:10:20|206074.3|205924.3|206081.5|205931.5|206081.5|205931.5|206073.7|205923.7|11
1637043030000|2021-11-16 06:10:30|206080.7|205930.7|206083.4|205933.4|206089|205939|206080.7|205930.7|10
1637043040000|2021-11-16 06:10:40|206082.9|205932.9|206080|205930|206082.9|205932.9|206079.3|205929.3|9
1637043050000|2021-11-16 06:10:50|206080.8|205930.8|206083.4|205933.4|206083.9|205933.9|206080.7|205930.7|8
1637043060000|2021-11-16 06:11:00|206078.1|205928.1|206079.6|205929.6|206080.2|205930.2|206075.3|205925.3|12
1637043070000|2021-11-16 06:11:10|206078.9|205928.9|206083.5|205933.5|206085.5|205935.5|206078.7|205928.7|14
1637043080000|2021-11-16 06:11:20|206083.8|205933.8|206085.5|205935.5|206090.7|205940.7|206083.3|205933.3|19
1637043090000|2021-11-16 06:11:30|206085.4|205935.4|206081|205931|206087.4|205937.4|206080.8|205930.8|19
1637043100000|2021-11-16 06:11:40|206082.4|205932.4|206082.6|205932.6|206083.6|205933.6|206080.1|205930.1|11
1637043110000|2021-11-16 06:11:50|206082.1|205932.1|206076.5|205926.5|206082.1|205932.1|206076.5|205926.5|7
1637043120000|2021-11-16 06:12:00|206076.7|205926.7|206077.1|205927.1|206077.6|205927.6|206076.2|205926.2|14
1637043130000|2021-11-16 06:12:10|206077|205927|206085.2|205935.2|206085.5|205935.5|206077|205927|15
1637043140000|2021-11-16 06:12:20|206084.7|205934.7|206082|205932|206085.7|205935.7|206082|205932|18
1637043150000|2021-11-16 06:12:30|206082.1|205932.1|206089|205939|206091.7|205941.7|206081.7|205931.7|20
1637043160000|2021-11-16 06:12:40|206089.1|205939.1|206097.4|205947.4|206098.3|205948.3|206088.3|205938.3|13
1637043170000|2021-11-16 06:12:50|206097|205947|206097.4|205947.4|206098.3|205948.3|206096.8|205946.8|11
1637043180000|2021-11-16 06:13:00|206098.6|205948.6|206098.5|205948.5|206104.2|205954.2|206096|205946|15
1637043190000|2021-11-16 06:13:10|206093.9|205943.9|206093.3|205943.3|206095.8|205945.8|206089.6|205939.6|12
1637043200000|2021-11-16 06:13:20|206097|205947|206099.3|205949.3|206101.2|205951.2|206095.5|205945.5|15
1637043210000|2021-11-16 06:13:30|206098.6|205948.6|206106.5|205956.5|206109|205959|206098.4|205948.4|14
1637043220000|2021-11-16 06:13:40|206107|205957|206105.3|205955.3|206107|205957|206102.9|205952.9|15
1637043230000|2021-11-16 06:13:50|206105.4|205955.4|206104|205954|206107|205957|206103.9|205953.9|15
1637043240000|2021-11-16 06:14:00|206104.2|205954.2|206107.8|205957.8|206115.9|205965.9|206104.2|205954.2|16
1637043250000|2021-11-16 06:14:10|206106.9|205956.9|206098.2|205948.2|206108.2|205958.2|206093|205943|20
1637043260000|2021-11-16 06:14:20|206096.5|205946.5|206098.3|205948.3|206099.6|205949.6|206096.5|205946.5|16
1637043270000|2021-11-16 06:14:30|206098|205948|206095.8|205945.8|206098|205948|206094.2|205944.2|16
1637043280000|2021-11-16 06:14:40|206094.4|205944.4|206092.5|205942.5|206095.3|205945.3|206092.1|205942.1|9
1637043290000|2021-11-16 06:14:50|206091.7|205941.7|206091.4|205941.4|206091.7|205941.7|206089.8|205939.8|11
1637043300000|2021-11-16 06:15:00|206091.7|205941.7|206090.5|205940.5|206091.7|205941.7|206079.8|205929.8|18
1637043310000|2021-11-16 06:15:10|206089.7|205939.7|206085|205935|206089.7|205939.7|206083.4|205933.4|13
1637043320000|2021-11-16 06:15:20|206084|205934|206083.5|205933.5|206084.4|205934.4|206083|205933|13
1637043330000|2021-11-16 06:15:30|206078.5|205928.5|206077.5|205927.5|206079|205929|206076.8|205926.8|15
1637043340000|2021-11-16 06:15:40|206077.9|205927.9|206073.3|205923.3|206077.9|205927.9|206070.8|205920.8|14
1637043350000|2021-11-16 06:15:50|206074.4|205924.4|206082.7|205932.7|206084.2|205934.2|206074|205924|13
1637043360000|2021-11-16 06:16:00|206079.4|205929.4|206079.1|205929.1|206079.8|205929.8|206076.9|205926.9|11
1637043370000|2021-11-16 06:16:10|206079.8|205929.8|206081.6|205931.6|206081.6|205931.6|206079.6|205929.6|15
1637043380000|2021-11-16 06:16:20|206082|205932|206073.7|205923.7|206082.5|205932.5|206073.7|205923.7|12
1637043390000|2021-11-16 06:16:30|206072.7|205922.7|206079.2|205929.2|206080.4|205930.4|206072.7|205922.7|24
1637043400000|2021-11-16 06:16:40|206079.4|205929.4|206081.2|205931.2|206085.5|205935.5|206079|205929|13
1637043410000|2021-11-16 06:16:50|206087.3|205937.3|206082.1|205932.1|206087.7|205937.7|206081.4|205931.4|14
1637043420000|2021-11-16 06:17:00|206082.6|205932.6|206085.2|205935.2|206086.7|205936.7|206081.9|205931.9|14
1637043430000|2021-11-16 06:17:10|206084.8|205934.8|206085|205935|206085.8|205935.8|206082.4|205932.4|17
1637043440000|2021-11-16 06:17:20|206084|205934|206087|205937|206093.2|205943.2|206084|205934|23
1637043450000|2021-11-16 06:17:30|206087.6|205937.6|206088|205938|206088|205938|206085.1|205935.1|8
1637043460000|2021-11-16 06:17:40|206086.3|205936.3|206094.5|205944.5|206094.5|205944.5|206086.3|205936.3|13
1637043470000|2021-11-16 06:17:50|206094.6|205944.6|206108.2|205958.2|206109.6|205959.6|206094.1|205944.1|17
1637043480000|2021-11-16 06:18:00|206107.2|205957.2|206105.8|205955.8|206108.3|205958.3|206104.4|205954.4|16
1637043490000|2021-11-16 06:18:10|206106.2|205956.2|206106.3|205956.3|206106.3|205956.3|206104.4|205954.4|19
1637043500000|2021-11-16 06:18:20|206106.5|205956.5|206137.5|205987.5|206142.4|205992.4|206105.9|205955.9|24
1637043510000|2021-11-16 06:18:30|206138|205988|206140.4|205990.4|206142|205992|206137.3|205987.3|14
1637043520000|2021-11-16 06:18:40|206137.8|205987.8|206137.9|205987.9|206138|205988|206137|205987|6
1637043530000|2021-11-16 06:18:50|206137.6|205987.6|206138.4|205988.4|206139.4|205989.4|206137.2|205987.2|8
1637043540000|2021-11-16 06:19:00|206138.3|205988.3|206137.8|205987.8|206138.3|205988.3|206135.2|205985.2|16
1637043550000|2021-11-16 06:19:10|206137.2|205987.2|206139.8|205989.8|206140.8|205990.8|206136|205986|12
1637043560000|2021-11-16 06:19:20|206138.7|205988.7|206138.9|205988.9|206142.1|205992.1|206136.4|205986.4|9
1637043570000|2021-11-16 06:19:30|206139.8|205989.8|206139.7|205989.7|206144.1|205994.1|206137.8|205987.8|9
1637043580000|2021-11-16 06:19:40|206138.6|205988.6|206139.7|205989.7|206140.5|205990.5|206136.1|205986.1|8
1637043590000|2021-11-16 06:19:50|206138.6|205988.6|206137.1|205987.1|206138.6|205988.6|206136.6|205986.6|11
1637043600000|2021-11-16 06:20:00|206134.4|205984.4|206138.2|205988.2|206138.2|205988.2|206129.8|205979.8|12
1637043610000|2021-11-16 06:20:10|206136.6|205986.6|206140.8|205990.8|206140.8|205990.8|206136.1|205986.1|8
1637043620000|2021-11-16 06:20:20|206133.5|205983.5|206140.1|205990.1|206148|205998|206133.5|205983.5|12
1637043630000|2021-11-16 06:20:30|206139.6|205989.6|206142.5|205992.5|206143.5|205993.5|206138.1|205988.1|9
1637043640000|2021-11-16 06:20:40|206143.9|205993.9|206140.9|205990.9|206146.8|205996.8|206138|205988|11
1637043650000|2021-11-16 06:20:50|206140.2|205990.2|206137.3|205987.3|206140.2|205990.2|206136.9|205986.9|11
1637043660000|2021-11-16 06:21:00|206137.6|205987.6|206137.4|205987.4|206139.2|205989.2|206136.8|205986.8|6
1637043670000|2021-11-16 06:21:10|206136.8|205986.8|206138.7|205988.7|206140.7|205990.7|206135.1|205985.1|12
1637043680000|2021-11-16 06:21:20|206137.6|205987.6|206147.1|205997.1|206147.1|205997.1|206137.5|205987.5|9
1637043690000|2021-11-16 06:21:30|206145.3|205995.3|206142.9|205992.9|206147|205997|206142.9|205992.9|7
1637043700000|2021-11-16 06:21:40|206143.9|205993.9|206138.4|205988.4|206143.9|205993.9|206137.3|205987.3|5
1637043710000|2021-11-16 06:21:50|206139.6|205989.6|206138.1|205988.1|206139.6|205989.6|206137.7|205987.7|4
1637043720000|2021-11-16 06:22:00|206137.6|205987.6|206143.6|205993.6|206145.3|205995.3|206137.6|205987.6|13
1637043730000|2021-11-16 06:22:10|206144.3|205994.3|206145.6|205995.6|206145.6|205995.6|206143|205993|6
1637043740000|2021-11-16 06:22:20|206144.5|205994.5|206143.6|205993.6|206144.5|205994.5|206141.9|205991.9|6
1637043750000|2021-11-16 06:22:30|206142.8|205992.8|206138.3|205988.3|206143.8|205993.8|206138.3|205988.3|6
1637043760000|2021-11-16 06:22:40|206137.2|205987.2|206139|205989|206140.4|205990.4|206137.2|205987.2|16
1637043770000|2021-11-16 06:22:50|206138.9|205988.9|206139.6|205989.6|206139.6|205989.6|206138.9|205988.9|2
1637043780000|2021-11-16 06:23:00|206140.4|205990.4|206147.2|205997.2|206148.7|205998.7|206138.4|205988.4|17
1637043790000|2021-11-16 06:23:10|206147|205997|206143.7|205993.7|206147.5|205997.5|206143.7|205993.7|11
1637043800000|2021-11-16 06:23:20|206146.5|205996.5|206148.1|205998.1|206149.7|205999.7|206144|205994|7
1637043810000|2021-11-16 06:23:30|206145.8|205995.8|206135.9|205985.9|206147|205997|206135.9|205985.9|10
1637043820000|2021-11-16 06:23:40|206138.8|205988.8|206136.1|205986.1|206138.8|205988.8|206135.4|205985.4|6
1637043830000|2021-11-16 06:23:50|206135.8|205985.8|206138.4|205988.4|206139|205989|206135.5|205985.5|10
1637043840000|2021-11-16 06:24:00|206138.9|205988.9|206147.2|205997.2|206148.4|205998.4|206138.7|205988.7|14
1637043850000|2021-11-16 06:24:10|206146.1|205996.1|206142.6|205992.6|206146.1|205996.1|206141.7|205991.7|8
1637043860000|2021-11-16 06:24:20|206144.3|205994.3|206145.6|205995.6|206146.7|205996.7|206144.3|205994.3|9
1637043870000|2021-11-16 06:24:30|206142.3|205992.3|206140.6|205990.6|206145.1|205995.1|206140.6|205990.6|11
1637043880000|2021-11-16 06:24:40|206139.8|205989.8|206139.2|205989.2|206140.8|205990.8|206136.8|205986.8|12
1637043890000|2021-11-16 06:24:50|206144.4|205994.4|206143.4|205993.4|206144.4|205994.4|206142.7|205992.7|6
1637043900000|2021-11-16 06:25:00|206144.2|205994.2|206145.5|205995.5|206148.5|205998.5|206143.7|205993.7|12
1637043910000|2021-11-16 06:25:10|206145.4|205995.4|206146.4|205996.4|206147.5|205997.5|206143.9|205993.9|16
1637043920000|2021-11-16 06:25:20|206145.7|205995.7|206139.6|205989.6|206145.7|205995.7|206139.5|205989.5|8
1637043930000|2021-11-16 06:25:30|206139.5|205989.5|206140|205990|206142.9|205992.9|206139.5|205989.5|11
1637043940000|2021-11-16 06:25:40|206140.2|205990.2|206140.6|205990.6|206145.3|205995.3|206139|205989|5
1637043950000|2021-11-16 06:25:50|206139.8|205989.8|206144.7|205994.7|206147.2|205997.2|206139.8|205989.8|8
1637043960000|2021-11-16 06:26:00|206145.5|205995.5|206147.4|205997.4|206147.4|205997.4|206143.5|205993.5|8
1637043970000|2021-11-16 06:26:10|206147.6|205997.6|206136.5|205986.5|206147.6|205997.6|206136.5|205986.5|15
1637043980000|2021-11-16 06:26:20|206137|205987|206135.9|205985.9|206137.2|205987.2|206134.9|205984.9|10
1637043990000|2021-11-16 06:26:30|206136.1|205986.1|206139|205989|206139.2|205989.2|206136.1|205986.1|6
1637044000000|2021-11-16 06:26:40|206142.7|205992.7|206139.3|205989.3|206142.7|205992.7|206134.8|205984.8|11
1637044010000|2021-11-16 06:26:50|206138.6|205988.6|206139.8|205989.8|206141.6|205991.6|206138.6|205988.6|10
1637044020000|2021-11-16 06:27:00|206139.5|205989.5|206142.8|205992.8|206142.8|205992.8|206139.1|205989.1|11
1637044030000|2021-11-16 06:27:10|206142.2|205992.2|206136.2|205986.2|206142.2|205992.2|206133|205983|11
1637044040000|2021-11-16 06:27:20|206136.3|205986.3|206139.7|205989.7|206141.7|205991.7|206136.3|205986.3|15
1637044050000|2021-11-16 06:27:30|206139.8|205989.8|206144.6|205994.6|206146.8|205996.8|206138.3|205988.3|9
1637044060000|2021-11-16 06:27:40|206144.4|205994.4|206140.5|205990.5|206146|205996|206140.4|205990.4|8
1637044070000|2021-11-16 06:27:50|206138|205988|206140.5|205990.5|206141.3|205991.3|206137.9|205987.9|9
1637044080000|2021-11-16 06:28:00|206139.7|205989.7|206141.4|205991.4|206147.5|205997.5|206139.7|205989.7|14
1637044090000|2021-11-16 06:28:10|206140.9|205990.9|206140.5|205990.5|206140.9|205990.9|206140.1|205990.1|6
1637044100000|2021-11-16 06:28:20|206139.7|205989.7|206136.9|205986.9|206139.7|205989.7|206136|205986|12
1637044110000|2021-11-16 06:28:30|206136.8|205986.8|206143.3|205993.3|206143.3|205993.3|206136.8|205986.8|4
1637044120000|2021-11-16 06:28:40|206141.2|205991.2|206139.3|205989.3|206141.7|205991.7|206138.6|205988.6|7
1637044130000|2021-11-16 06:28:50|206137.6|205987.6|206140.6|205990.6|206142.5|205992.5|206137.1|205987.1|9
1637044140000|2021-11-16 06:29:00|206145.7|205995.7|206139.3|205989.3|206146.6|205996.6|206139.3|205989.3|15
1637044150000|2021-11-16 06:29:10|206135.8|205985.8|206137.1|205987.1|206137.3|205987.3|206135.8|205985.8|7
1637044160000|2021-11-16 06:29:20|206137.4|205987.4|206143.2|205993.2|206143.2|205993.2|206135.9|205985.9|11
1637044170000|2021-11-16 06:29:30|206137.3|205987.3|206146.8|205996.8|206147|205997|206137.3|205987.3|15
1637044180000|2021-11-16 06:29:40|206146.9|205996.9|206179.9|206029.9|206182.2|206032.2|206145.4|205995.4|21
1637044190000|2021-11-16 06:29:50|206179.7|206029.7|206186.8|206036.8|206186.8|206036.8|206178.6|206028.6|13
1637044200000|2021-11-16 06:30:00|206187.6|206037.6|206200|206050|206201.6|206051.6|206184.7|206034.7|24
1637044210000|2021-11-16 06:30:10|206196.8|206046.8|206186|206036|206198.7|206048.7|206180.3|206030.3|15
1637044220000|2021-11-16 06:30:20|206185.4|206035.4|206183.4|206033.4|206187.5|206037.5|206182.5|206032.5|23
1637044230000|2021-11-16 06:30:30|206182.7|206032.7|206188.3|206038.3|206189.1|206039.1|206182.6|206032.6|22
1637044240000|2021-11-16 06:30:40|206189.3|206039.3|206193.4|206043.4|206194.1|206044.1|206189.3|206039.3|16
1637044250000|2021-11-16 06:30:50|206192.1|206042.1|206195.4|206045.4|206196.7|206046.7|206192.1|206042.1|12
1637044260000|2021-11-16 06:31:00|206194.7|206044.7|206198.2|206048.2|206199.2|206049.2|206190.6|206040.6|22
1637044270000|2021-11-16 06:31:10|206200.8|206050.8|206197.8|206047.8|206200.9|206050.9|206195.2|206045.2|16
1637044280000|2021-11-16 06:31:20|206197.4|206047.4|206194.3|206044.3|206199.1|206049.1|206193.7|206043.7|18
1637044290000|2021-11-16 06:31:30|206194|206044|206197.1|206047.1|206197.1|206047.1|206193.9|206043.9|10
1637044300000|2021-11-16 06:31:40|206198.2|206048.2|206196|206046|206198.2|206048.2|206192.7|206042.7|19
1637044310000|2021-11-16 06:31:50|206195.7|206045.7|206194.7|206044.7|206198.2|206048.2|206194.7|206044.7|23
1637044320000|2021-11-16 06:32:00|206197.4|206047.4|206194.8|206044.8|206199|206049|206194.8|206044.8|13
1637044330000|2021-11-16 06:32:10|206195|206045|206216.7|206066.7|206216.7|206066.7|206195|206045|16
1637044340000|2021-11-16 06:32:20|206208.4|206058.4|206193|206043|206215.3|206065.3|206192.5|206042.5|28
1637044350000|2021-11-16 06:32:30|206200.2|206050.2|206189.8|206039.8|206200.4|206050.4|206187.9|206037.9|15
1637044360000|2021-11-16 06:32:40|206190.3|206040.3|206186.6|206036.6|206195.4|206045.4|206186.6|206036.6|20
1637044370000|2021-11-16 06:32:50|206188|206038|206180.5|206030.5|206196.3|206046.3|206180.5|206030.5|27
1637044380000|2021-11-16 06:33:00|206183.3|206033.3|206189.8|206039.8|206200.9|206050.9|206181.2|206031.2|26
1637044390000|2021-11-16 06:33:10|206189.6|206039.6|206190.6|206040.6|206191.8|206041.8|206188.4|206038.4|17
1637044400000|2021-11-16 06:33:20|206180.9|206030.9|206186.9|206036.9|206189.6|206039.6|206179.7|206029.7|23
1637044410000|2021-11-16 06:33:30|206185.6|206035.6|206191.6|206041.6|206191.7|206041.7|206185|206035|21
1637044420000|2021-11-16 06:33:40|206192|206042|206185.3|206035.3|206192|206042|206176.6|206026.6|16
1637044430000|2021-11-16 06:33:50|206183.3|206033.3|206183.2|206033.2|206190.6|206040.6|206176.8|206026.8|15
1637044440000|2021-11-16 06:34:00|206182.6|206032.6|206187.2|206037.2|206187.2|206037.2|206182.6|206032.6|20
1637044450000|2021-11-16 06:34:10|206187.8|206037.8|206184.8|206034.8|206188.8|206038.8|206183.5|206033.5|5
1637044460000|2021-11-16 06:34:20|206186.8|206036.8|206131.9|205981.9|206189.2|206039.2|206123.7|205973.7|26
1637044470000|2021-11-16 06:34:30|206131.1|205981.1|206126.4|205976.4|206131.6|205981.6|206125.7|205975.7|13
1637044480000|2021-11-16 06:34:40|206125.7|205975.7|206135|205985|206138.2|205988.2|206125|205975|21
1637044490000|2021-11-16 06:34:50|206127.2|205977.2|206130.6|205980.6|206131.7|205981.7|206126.3|205976.3|19
1637044500000|2021-11-16 06:35:00|206131.2|205981.2|206148.8|205998.8|206148.8|205998.8|206125.9|205975.9|26
1637044510000|2021-11-16 06:35:10|206148.4|205998.4|206151.7|206001.7|206151.9|206001.9|206148.4|205998.4|18
1637044520000|2021-11-16 06:35:20|206151.3|206001.3|206150.2|206000.2|206152.7|206002.7|206149.2|205999.2|24
1637044530000|2021-11-16 06:35:30|206149.5|205999.5|206153.6|206003.6|206154.3|206004.3|206148.5|205998.5|21
1637044540000|2021-11-16 06:35:40|206155.3|206005.3|206151|206001|206155.3|206005.3|206149.7|205999.7|11
1637044550000|2021-11-16 06:35:50|206153.7|206003.7|206155.2|206005.2|206155.2|206005.2|206152.3|206002.3|11
1637044560000|2021-11-16 06:36:00|206159.9|206009.9|206155.4|206005.4|206159.9|206009.9|206151.1|206001.1|13
1637044570000|2021-11-16 06:36:10|206156.5|206006.5|206154.2|206004.2|206156.5|206006.5|206152.9|206002.9|12
1637044580000|2021-11-16 06:36:20|206153.3|206003.3|206153.1|206003.1|206154.1|206004.1|206152.5|206002.5|9
1637044590000|2021-11-16 06:36:30|206153.9|206003.9|206165.2|206015.2|206173.8|206023.8|206153.9|206003.9|20
1637044600000|2021-11-16 06:36:40|206163.5|206013.5|206182.2|206032.2|206185.7|206035.7|206161.9|206011.9|25
1637044610000|2021-11-16 06:36:50|206180.5|206030.5|206180.7|206030.7|206181.1|206031.1|206177.3|206027.3|18
1637044620000|2021-11-16 06:37:00|206180.6|206030.6|206179.1|206029.1|206180.6|206030.6|206177|206027|15
1637044630000|2021-11-16 06:37:10|206179.3|206029.3|206178.5|206028.5|206179.3|206029.3|206174|206024|18
1637044640000|2021-11-16 06:37:20|206178.3|206028.3|206170.9|206020.9|206178.4|206028.4|206168|206018|14
1637044650000|2021-11-16 06:37:30|206172.2|206022.2|206168.7|206018.7|206172.2|206022.2|206167.7|206017.7|10
1637044660000|2021-11-16 06:37:40|206169.2|206019.2|206179.5|206029.5|206184.9|206034.9|206168.9|206018.9|20
1637044670000|2021-11-16 06:37:50|206180.1|206030.1|206158.4|206008.4|206187.4|206037.4|206157.2|206007.2|19
1637044680000|2021-11-16 06:38:00|206158.2|206008.2|206159.2|206009.2|206161|206011|206157.2|206007.2|20
1637044690000|2021-11-16 06:38:10|206160.5|206010.5|206158.4|206008.4|206161.2|206011.2|206157.8|206007.8|13
1637044700000|2021-11-16 06:38:20|206159.6|206009.6|206159.9|206009.9|206160.8|206010.8|206159.6|206009.6|7
1637044710000|2021-11-16 06:38:30|206159.5|206009.5|206159.1|206009.1|206162|206012|206158.8|206008.8|9
1637044720000|2021-11-16 06:38:40|206159.3|206009.3|206160.6|206010.6|206162.3|206012.3|206158.8|206008.8|17
1637044730000|2021-11-16 06:38:50|206160.7|206010.7|206163.5|206013.5|206164|206014|206160|206010|14
1637044740000|2021-11-16 06:39:00|206162.6|206012.6|206173.2|206023.2|206174.2|206024.2|206162.6|206012.6|24
1637044750000|2021-11-16 06:39:10|206173|206023|206172|206022|206174.4|206024.4|206170.2|206020.2|19
1637044760000|2021-11-16 06:39:20|206172.1|206022.1|206171.7|206021.7|206172.1|206022.1|206170.2|206020.2|9
1637044770000|2021-11-16 06:39:30|206171.9|206021.9|206169.1|206019.1|206171.9|206021.9|206162.2|206012.2|16
1637044780000|2021-11-16 06:39:40|206169.3|206019.3|206170.6|206020.6|206171.6|206021.6|206169.1|206019.1|16
1637044790000|2021-11-16 06:39:50|206170.8|206020.8|206171.7|206021.7|206173.1|206023.1|206168.8|206018.8|16
1637044800000|2021-11-16 06:40:00|206170.8|206020.8|206173.8|206023.8|206177.1|206027.1|206170.8|206020.8|23
1637044810000|2021-11-16 06:40:10|206173.6|206023.6|206174.6|206024.6|206174.9|206024.9|206173.1|206023.1|18
1637044820000|2021-11-16 06:40:20|206172.6|206022.6|206161.6|206011.6|206173.9|206023.9|206160.3|206010.3|12
1637044830000|2021-11-16 06:40:30|206160.7|206010.7|206168.3|206018.3|206168.4|206018.4|206160.7|206010.7|7
1637044840000|2021-11-16 06:40:40|206167.2|206017.2|206160.4|206010.4|206168.2|206018.2|206159.7|206009.7|15
1637044850000|2021-11-16 06:40:50|206161.5|206011.5|206160.3|206010.3|206162.3|206012.3|206160.3|206010.3|10
1637044860000|2021-11-16 06:41:00|206160.5|206010.5|206159.2|206009.2|206161.3|206011.3|206159.2|206009.2|11
1637044870000|2021-11-16 06:41:10|206159.1|206009.1|206160.5|206010.5|206161.6|206011.6|206158.9|206008.9|17
1637044880000|2021-11-16 06:41:20|206160.8|206010.8|206160.3|206010.3|206161|206011|206159.1|206009.1|13
1637044890000|2021-11-16 06:41:30|206161.2|206011.2|206160.2|206010.2|206162.5|206012.5|206159.5|206009.5|14
1637044900000|2021-11-16 06:41:40|206160.1|206010.1|206160.9|206010.9|206161.8|206011.8|206159.9|206009.9|16
1637044910000|2021-11-16 06:41:50|206161.1|206011.1|206161.1|206011.1|206164|206014|206161|206011|14
1637044920000|2021-11-16 06:42:00|206160.9|206010.9|206160.5|206010.5|206162.7|206012.7|206158.3|206008.3|13
1637044930000|2021-11-16 06:42:10|206160.6|206010.6|206161.3|206011.3|206161.9|206011.9|206160.1|206010.1|18
1637044940000|2021-11-16 06:42:20|206159.9|206009.9|206160.8|206010.8|206162.1|206012.1|206159.4|206009.4|16
1637044950000|2021-11-16 06:42:30|206160.9|206010.9|206159.4|206009.4|206161.7|206011.7|206159.4|206009.4|11
1637044960000|2021-11-16 06:42:40|206159.1|206009.1|206159.5|206009.5|206160.7|206010.7|206158.6|206008.6|16
1637044970000|2021-11-16 06:42:50|206160.4|206010.4|206158.8|206008.8|206161.2|206011.2|206158|206008|15
1637044980000|2021-11-16 06:43:00|206158.3|206008.3|206159.6|206009.6|206161.1|206011.1|206158.3|206008.3|12
1637044990000|2021-11-16 06:43:10|206160|206010|206158.7|206008.7|206160.7|206010.7|206158.3|206008.3|17
1637045000000|2021-11-16 06:43:20|206158.3|206008.3|206160.4|206010.4|206161|206011|206158.3|206008.3|10
1637045010000|2021-11-16 06:43:30|206159.3|206009.3|206159.3|206009.3|206161.5|206011.5|206159.1|206009.1|15
1637045020000|2021-11-16 06:43:40|206159.1|206009.1|206158.7|206008.7|206161.2|206011.2|206158.3|206008.3|11
1637045030000|2021-11-16 06:43:50|206159.3|206009.3|206158.4|206008.4|206159.8|206009.8|206158.4|206008.4|7
1637045040000|2021-11-16 06:44:00|206158.2|206008.2|206159.8|206009.8|206161.4|206011.4|206158.2|206008.2|12
1637045050000|2021-11-16 06:44:10|206160.6|206010.6|206160.4|206010.4|206162.8|206012.8|206159.5|206009.5|14
1637045060000|2021-11-16 06:44:20|206161.7|206011.7|206161.5|206011.5|206162.1|206012.1|206160.2|206010.2|16
1637045070000|2021-11-16 06:44:30|206161.7|206011.7|206159.2|206009.2|206161.9|206011.9|206158.9|206008.9|15
1637045080000|2021-11-16 06:44:40|206159|206009|206161.8|206011.8|206161.8|206011.8|206159|206009|15
1637045090000|2021-11-16 06:44:50|206160.9|206010.9|206165.8|206015.8|206166.9|206016.9|206160.1|206010.1|18
1637045100000|2021-11-16 06:45:00|206165.7|206015.7|206168.4|206018.4|206168.8|206018.8|206165.7|206015.7|23
1637045110000|2021-11-16 06:45:10|206167.5|206017.5|206167.5|206017.5|206168.5|206018.5|206167.1|206017.1|14
1637045120000|2021-11-16 06:45:20|206165.2|206015.2|206161.4|206011.4|206166.7|206016.7|206160.5|206010.5|19
1637045130000|2021-11-16 06:45:30|206161.3|206011.3|206164.7|206014.7|206165.1|206015.1|206161.3|206011.3|7
1637045140000|2021-11-16 06:45:40|206164.3|206014.3|206161.5|206011.5|206164.8|206014.8|206159.4|206009.4|14
1637045150000|2021-11-16 06:45:50|206161.7|206011.7|206171.2|206021.2|206171.2|206021.2|206161.2|206011.2|21
1637045160000|2021-11-16 06:46:00|206169.3|206019.3|206183.1|206033.1|206186.5|206036.5|206167.8|206017.8|22
1637045170000|2021-11-16 06:46:10|206184.2|206034.2|206183.5|206033.5|206187.6|206037.6|206181.3|206031.3|10
1637045180000|2021-11-16 06:46:20|206185.8|206035.8|206193.5|206043.5|206197.2|206047.2|206185.8|206035.8|21
1637045190000|2021-11-16 06:46:30|206192.2|206042.2|206191|206041|206194.1|206044.1|206190.3|206040.3|21
1637045200000|2021-11-16 06:46:40|206191.2|206041.2|206193.7|206043.7|206193.7|206043.7|206189.8|206039.8|10
1637045210000|2021-11-16 06:46:50|206193.2|206043.2|206185.6|206035.6|206193.2|206043.2|206179.5|206029.5|16
1637045220000|2021-11-16 06:47:00|206189.6|206039.6|206188.5|206038.5|206193.3|206043.3|206182.1|206032.1|23
1637045230000|2021-11-16 06:47:10|206190.6|206040.6|206193.5|206043.5|206193.5|206043.5|206188.8|206038.8|22
1637045240000|2021-11-16 06:47:20|206192.4|206042.4|206189.6|206039.6|206195.1|206045.1|206189.6|206039.6|14
1637045250000|2021-11-16 06:47:30|206188.9|206038.9|206195|206045|206195.5|206045.5|206180.2|206030.2|12
1637045260000|2021-11-16 06:47:40|206182.8|206032.8|206188.3|206038.3|206199.8|206049.8|206182.8|206032.8|17
1637045270000|2021-11-16 06:47:50|206188.2|206038.2|206188.6|206038.6|206191.2|206041.2|206185.3|206035.3|26
1637045280000|2021-11-16 06:48:00|206187.3|206037.3|206187|206037|206192.3|206042.3|206180.9|206030.9|14
1637045290000|2021-11-16 06:48:10|206188.2|206038.2|206186.3|206036.3|206191.5|206041.5|206186.3|206036.3|22
1637045300000|2021-11-16 06:48:20|206185.9|206035.9|206187|206037|206190.4|206040.4|206185.9|206035.9|10
1637045310000|2021-11-16 06:48:30|206185.6|206035.6|206192.5|206042.5|206196.1|206046.1|206184.9|206034.9|15
1637045320000|2021-11-16 06:48:40|206196.6|206046.6|206191.6|206041.6|206196.6|206046.6|206189.6|206039.6|10
1637045330000|2021-11-16 06:48:50|206189.3|206039.3|206189.5|206039.5|206194|206044|206189.1|206039.1|13
1637045340000|2021-11-16 06:49:00|206190.6|206040.6|206188.7|206038.7|206192.6|206042.6|206188.7|206038.7|11
1637045350000|2021-11-16 06:49:10|206188.5|206038.5|206167.6|206017.6|206190.4|206040.4|206164.6|206014.6|20
1637045360000|2021-11-16 06:49:20|206163.8|206013.8|206170.3|206020.3|206173|206023|206163.8|206013.8|16
1637045370000|2021-11-16 06:49:30|206168.5|206018.5|206165.4|206015.4|206168.5|206018.5|206164.9|206014.9|10
1637045380000|2021-11-16 06:49:40|206165.2|206015.2|206159.8|206009.8|206165.2|206015.2|206159.8|206009.8|16
1637045390000|2021-11-16 06:49:50|206161.9|206011.9|206160.1|206010.1|206162|206012|206160.1|206010.1|13
1637045400000|2021-11-16 06:50:00|206161|206011|206165.2|206015.2|206165.7|206015.7|206160.6|206010.6|14
1637045410000|2021-11-16 06:50:10|206165.3|206015.3|206165.4|206015.4|206165.6|206015.6|206164.5|206014.5|10
1637045420000|2021-11-16 06:50:20|206163.6|206013.6|206161.7|206011.7|206163.6|206013.6|206160.5|206010.5|17
1637045430000|2021-11-16 06:50:30|206161.5|206011.5|206161.7|206011.7|206166.8|206016.8|206161.4|206011.4|11
1637045440000|2021-11-16 06:50:40|206160.3|206010.3|206163.6|206013.6|206163.6|206013.6|206160.3|206010.3|11
1637045450000|2021-11-16 06:50:50|206162.8|206012.8|206160.5|206010.5|206162.8|206012.8|206160.5|206010.5|12
1637045460000|2021-11-16 06:51:00|206159.6|206009.6|206162|206012|206162|206012|206159.6|206009.6|12
1637045470000|2021-11-16 06:51:10|206159.8|206009.8|206162.2|206012.2|206162.2|206012.2|206159.4|206009.4|10
1637045480000|2021-11-16 06:51:20|206161.5|206011.5|206160.4|206010.4|206164.3|206014.3|206160.4|206010.4|13
1637045490000|2021-11-16 06:51:30|206160.5|206010.5|206164.8|206014.8|206164.8|206014.8|206160.1|206010.1|14
1637045500000|2021-11-16 06:51:40|206164.7|206014.7|206162|206012|206164.7|206014.7|206160.9|206010.9|15
1637045510000|2021-11-16 06:51:50|206162.3|206012.3|206159.5|206009.5|206163.3|206013.3|206158.4|206008.4|11
1637045520000|2021-11-16 06:52:00|206159.8|206009.8|206159.9|206009.9|206161.2|206011.2|206158.2|206008.2|12
1637045530000|2021-11-16 06:52:10|206159.8|206009.8|206167.5|206017.5|206169.1|206019.1|206159.1|206009.1|19
1637045540000|2021-11-16 06:52:20|206167.3|206017.3|206172.5|206022.5|206174|206024|206167.3|206017.3|10
1637045550000|2021-11-16 06:52:30|206173.5|206023.5|206167.9|206017.9|206173.9|206023.9|206167.9|206017.9|10
1637045560000|2021-11-16 06:52:40|206168.4|206018.4|206165.6|206015.6|206168.5|206018.5|206162.1|206012.1|10
1637045570000|2021-11-16 06:52:50|206166.4|206016.4|206164.2|206014.2|206167.6|206017.6|206162|206012|21
1637045580000|2021-11-16 06:53:00|206163.3|206013.3|206157.7|206007.7|206163.7|206013.7|206154.7|206004.7|16
1637045590000|2021-11-16 06:53:10|206158|206008|206162.7|206012.7|206162.7|206012.7|206156.4|206006.4|13
1637045600000|2021-11-16 06:53:20|206162.9|206012.9|206157.5|206007.5|206163.9|206013.9|206157|206007|17
1637045610000|2021-11-16 06:53:30|206157.6|206007.6|206154.9|206004.9|206158.6|206008.6|206154.4|206004.4|14
1637045620000|2021-11-16 06:53:40|206156.8|206006.8|206158|206008|206158|206008|206153.6|206003.6|15
1637045630000|2021-11-16 06:53:50|206157.6|206007.6|206155.7|206005.7|206157.6|206007.6|206154.2|206004.2|14
1637045640000|2021-11-16 06:54:00|206156.4|206006.4|206155.3|206005.3|206157.3|206007.3|206154.4|206004.4|11
1637045650000|2021-11-16 06:54:10|206157.4|206007.4|206154.9|206004.9|206157.5|206007.5|206154|206004|18
1637045660000|2021-11-16 06:54:20|206155.5|206005.5|206157.2|206007.2|206157.2|206007.2|206154.8|206004.8|9
1637045670000|2021-11-16 06:54:30|206156.4|206006.4|206157.1|206007.1|206160|206010|206155.7|206005.7|8
1637045680000|2021-11-16 06:54:40|206158.1|206008.1|206156.5|206006.5|206158.2|206008.2|206154.8|206004.8|13
1637045690000|2021-11-16 06:54:50|206156|206006|206154.9|206004.9|206157.1|206007.1|206154.1|206004.1|10
1637045700000|2021-11-16 06:55:00|206155|206005|206157|206007|206171.9|206021.9|206153.8|206003.8|17
1637045710000|2021-11-16 06:55:10|206155.5|206005.5|206156.4|206006.4|206158.7|206008.7|206154.8|206004.8|12
1637045720000|2021-11-16 06:55:20|206156.7|206006.7|206159.8|206009.8|206160.2|206010.2|206156.7|206006.7|11
1637045730000|2021-11-16 06:55:30|206160.1|206010.1|206160|206010|206160.2|206010.2|206159.4|206009.4|6
1637045740000|2021-11-16 06:55:40|206160.6|206010.6|206159.5|206009.5|206161.6|206011.6|206158.1|206008.1|11
1637045750000|2021-11-16 06:55:50|206159.1|206009.1|206157.9|206007.9|206164.5|206014.5|206156.5|206006.5|12
1637045760000|2021-11-16 06:56:00|206158.2|206008.2|206161.6|206011.6|206161.6|206011.6|206156.6|206006.6|13
1637045770000|2021-11-16 06:56:10|206162|206012|206163.5|206013.5|206164.3|206014.3|206160.6|206010.6|15
1637045780000|2021-11-16 06:56:20|206161.3|206011.3|206167.4|206017.4|206169.2|206019.2|206161.3|206011.3|17
1637045790000|2021-11-16 06:56:30|206167|206017|206167.3|206017.3|206170.3|206020.3|206166.5|206016.5|12
1637045800000|2021-11-16 06:56:40|206167.1|206017.1|206171.4|206021.4|206171.6|206021.6|206167.1|206017.1|20
1637045810000|2021-11-16 06:56:50|206170.9|206020.9|206175.5|206025.5|206178.8|206028.8|206170.9|206020.9|11
1637045820000|2021-11-16 06:57:00|206174.4|206024.4|206174.4|206024.4|206176.2|206026.2|206174.4|206024.4|15
1637045830000|2021-11-16 06:57:10|206175.1|206025.1|206174.5|206024.5|206178.6|206028.6|206171.1|206021.1|13
1637045840000|2021-11-16 06:57:20|206174.7|206024.7|206180.8|206030.8|206186.2|206036.2|206171.8|206021.8|17
1637045850000|2021-11-16 06:57:30|206182.2|206032.2|206184.5|206034.5|206187.1|206037.1|206180.9|206030.9|16
1637045860000|2021-11-16 06:57:40|206183.5|206033.5|206185|206035|206185|206035|206183.4|206033.4|11
1637045870000|2021-11-16 06:57:50|206183.2|206033.2|206183.1|206033.1|206183.5|206033.5|206182.1|206032.1|8
1637045880000|2021-11-16 06:58:00|206181.8|206031.8|206173.3|206023.3|206185.4|206035.4|206173.2|206023.2|18
1637045890000|2021-11-16 06:58:10|206172.3|206022.3|206170.7|206020.7|206175.2|206025.2|206168.6|206018.6|14
1637045900000|2021-11-16 06:58:20|206171.8|206021.8|206177.9|206027.9|206178.5|206028.5|206169.5|206019.5|14
1637045910000|2021-11-16 06:58:30|206176.5|206026.5|206176.5|206026.5|206177.2|206027.2|206173.6|206023.6|12
1637045920000|2021-11-16 06:58:40|206176.6|206026.6|206166.4|206016.4|206178|206028|206163.8|206013.8|21
1637045930000|2021-11-16 06:58:50|206168.4|206018.4|206208.7|206058.7|206208.7|206058.7|206166.3|206016.3|19
1637045940000|2021-11-16 06:59:00|206206.9|206056.9|206209.3|206059.3|206213.8|206063.8|206204.4|206054.4|19
1637045950000|2021-11-16 06:59:10|206210.5|206060.5|206209.6|206059.6|206212|206062|206208.6|206058.6|16
1637045960000|2021-11-16 06:59:20|206208.8|206058.8|206204.5|206054.5|206208.8|206058.8|206204.5|206054.5|14
1637045970000|2021-11-16 06:59:30|206204.8|206054.8|206203.4|206053.4|206205.6|206055.6|206202.9|206052.9|9
1637045980000|2021-11-16 06:59:40|206203|206053|206202.5|206052.5|206203.2|206053.2|206201.5|206051.5|15
1637045990000|2021-11-16 06:59:50|206203.1|206053.1|206202.8|206052.8|206203.1|206053.1|206201.6|206051.6|11
1637046000000|2021-11-16 07:00:00|206208|206058|206209.6|206059.6|206210|206060|206207.5|206057.5|24
1637046010000|2021-11-16 07:00:10|206212.5|206062.5|206223.1|206073.1|206227.9|206077.9|206212.5|206062.5|22
1637046020000|2021-11-16 07:00:20|206222.8|206072.8|206170.1|206020.1|206224.2|206074.2|206164.6|206014.6|31
1637046030000|2021-11-16 07:00:30|206170.4|206020.4|206149.4|205999.4|206171.7|206021.7|206149.3|205999.3|31
1637046040000|2021-11-16 07:00:40|206148.1|205998.1|206169.4|206019.4|206172|206022|206148.1|205998.1|25
1637046050000|2021-11-16 07:00:50|206168.8|206018.8|206173.7|206023.7|206173.8|206023.8|206168.1|206018.1|24
1637046060000|2021-11-16 07:01:00|206173.1|206023.1|206172.8|206022.8|206173.4|206023.4|206171.3|206021.3|22
1637046070000|2021-11-16 07:01:10|206173.3|206023.3|206168.5|206018.5|206173.3|206023.3|206167.5|206017.5|16
1637046080000|2021-11-16 07:01:20|206168.3|206018.3|206170.7|206020.7|206171|206021|206167.9|206017.9|19
1637046090000|2021-11-16 07:01:30|206170.3|206020.3|206171.3|206021.3|206173|206023|206170.1|206020.1|15
1637046100000|2021-11-16 07:01:40|206171|206021|206171.2|206021.2|206173.9|206023.9|206166.1|206016.1|24
1637046110000|2021-11-16 07:01:50|206171.3|206021.3|206166.5|206016.5|206172.2|206022.2|206165.9|206015.9|17
1637046120000|2021-11-16 07:02:00|206166.3|206016.3|206138.1|205988.1|206166.3|206016.3|206133.2|205983.2|26
1637046130000|2021-11-16 07:02:10|206138|205988|206139.5|205989.5|206139.8|205989.8|206138|205988|15
1637046140000|2021-11-16 07:02:20|206139.9|205989.9|206130.8|205980.8|206143.5|205993.5|206129|205979|27
1637046150000|2021-11-16 07:02:30|206131.3|205981.3|206130.9|205980.9|206132.5|205982.5|206128.7|205978.7|18
1637046160000|2021-11-16 07:02:40|206129|205979|206130.4|205980.4|206130.4|205980.4|206128.9|205978.9|12
1637046170000|2021-11-16 07:02:50|206130.5|205980.5|206133.5|205983.5|206133.9|205983.9|206130|205980|18
1637046180000|2021-11-16 07:03:00|206132.9|205982.9|206131.5|205981.5|206132.9|205982.9|206128.1|205978.1|23
1637046190000|2021-11-16 07:03:10|206131.2|205981.2|206127.3|205977.3|206131.9|205981.9|206126|205976|25
1637046200000|2021-11-16 07:03:20|206127.2|205977.2|206132.3|205982.3|206133.2|205983.2|206126.8|205976.8|20
1637046210000|2021-11-16 07:03:30|206131.7|205981.7|206133.5|205983.5|206134.2|205984.2|206128.7|205978.7|16
1637046220000|2021-11-16 07:03:40|206132.6|205982.6|206140|205990|206141.1|205991.1|206131.2|205981.2|27
1637046230000|2021-11-16 07:03:50|206140.3|205990.3|206128.5|205978.5|206144.1|205994.1|206128.5|205978.5|19
1637046240000|2021-11-16 07:04:00|206132.1|205982.1|206144.4|205994.4|206145.2|205995.2|206130.8|205980.8|25
1637046250000|2021-11-16 07:04:10|206143.9|205993.9|206155|206005|206156.7|206006.7|206143.8|205993.8|22
1637046260000|2021-11-16 07:04:20|206153.6|206003.6|206154.6|206004.6|206156.7|206006.7|206150.9|206000.9|20
1637046270000|2021-11-16 07:04:30|206155.6|206005.6|206156.9|206006.9|206158.9|206008.9|206153.5|206003.5|27
1637046280000|2021-11-16 07:04:40|206157.1|206007.1|206156.4|206006.4|206158.7|206008.7|206154.5|206004.5|19
1637046290000|2021-11-16 07:04:50|206156.5|206006.5|206166|206016|206169.3|206019.3|206156.5|206006.5|26
1637046300000|2021-11-16 07:05:00|206165.9|206015.9|206169.2|206019.2|206170.2|206020.2|206165.3|206015.3|18
1637046310000|2021-11-16 07:05:10|206169.1|206019.1|206172.2|206022.2|206180.3|206030.3|206169.1|206019.1|13
1637046320000|2021-11-16 07:05:20|206172.8|206022.8|206168.8|206018.8|206179.1|206029.1|206168.8|206018.8|18
1637046330000|2021-11-16 07:05:30|206168.5|206018.5|206179.3|206029.3|206179.3|206029.3|206168.1|206018.1|22
1637046340000|2021-11-16 07:05:40|206179.5|206029.5|206180.7|206030.7|206182.1|206032.1|206175.2|206025.2|16
1637046350000|2021-11-16 07:05:50|206180.4|206030.4|206181.5|206031.5|206183.2|206033.2|206178.5|206028.5|20
1637046360000|2021-11-16 07:06:00|206181|206031|206191|206041|206200.5|206050.5|206181|206031|24
1637046370000|2021-11-16 07:06:10|206191.4|206041.4|206191.5|206041.5|206192.6|206042.6|206189.3|206039.3|23
1637046380000|2021-11-16 07:06:20|206190.8|206040.8|206191.3|206041.3|206191.8|206041.8|206190.8|206040.8|16
1637046390000|2021-11-16 07:06:30|206191.5|206041.5|206166.2|206016.2|206193.8|206043.8|206164.6|206014.6|25
1637046400000|2021-11-16 07:06:40|206166.5|206016.5|206166.9|206016.9|206166.9|206016.9|206165.2|206015.2|16
1637046410000|2021-11-16 07:06:50|206166.7|206016.7|206169|206019|206169.4|206019.4|206166.1|206016.1|15
1637046420000|2021-11-16 07:07:00|206169.2|206019.2|206171.6|206021.6|206172.7|206022.7|206168.6|206018.6|16
1637046430000|2021-11-16 07:07:10|206173.3|206023.3|206171.4|206021.4|206175.7|206025.7|206171.4|206021.4|14
1637046440000|2021-11-16 07:07:20|206171.8|206021.8|206172.1|206022.1|206172.9|206022.9|206171.8|206021.8|12
1637046450000|2021-11-16 07:07:30|206171.9|206021.9|206176.5|206026.5|206176.9|206026.9|206171.9|206021.9|22
1637046460000|2021-11-16 07:07:40|206176.1|206026.1|206177.2|206027.2|206191.7|206041.7|206176.1|206026.1|22
1637046470000|2021-11-16 07:07:50|206174.4|206024.4|206191.9|206041.9|206196|206046|206174.4|206024.4|21
1637046480000|2021-11-16 07:08:00|206195|206045|206181.3|206031.3|206195|206045|206177.2|206027.2|28
1637046490000|2021-11-16 07:08:10|206180.1|206030.1|206175|206025|206180.7|206030.7|206175|206025|15
1637046500000|2021-11-16 07:08:20|206174.3|206024.3|206181.1|206031.1|206183.1|206033.1|206174.3|206024.3|15
1637046510000|2021-11-16 07:08:30|206181|206031|206161.2|206011.2|206181.4|206031.4|206161.2|206011.2|25
1637046520000|2021-11-16 07:08:40|206160.9|206010.9|206164|206014|206165.1|206015.1|206160.5|206010.5|19
1637046530000|2021-11-16 07:08:50|206164.3|206014.3|206164.5|206014.5|206164.6|206014.6|206163.2|206013.2|15
1637046540000|2021-11-16 07:09:00|206164.4|206014.4|206166.5|206016.5|206167.2|206017.2|206163.8|206013.8|22
1637046550000|2021-11-16 07:09:10|206166.2|206016.2|206160.7|206010.7|206167.5|206017.5|206160.6|206010.6|22
1637046560000|2021-11-16 07:09:20|206160.4|206010.4|206166.9|206016.9|206167.4|206017.4|206160.4|206010.4|14
1637046570000|2021-11-16 07:09:30|206165.5|206015.5|206167.9|206017.9|206168.3|206018.3|206165.5|206015.5|20
1637046580000|2021-11-16 07:09:40|206168|206018|206158.6|206008.6|206168|206018|206153.3|206003.3|25
1637046590000|2021-11-16 07:09:50|206160.7|206010.7|206158.6|206008.6|206161.5|206011.5|206158.6|206008.6|18
1637046600000|2021-11-16 07:10:00|206158.5|206008.5|206156.6|206006.6|206161.1|206011.1|206154.4|206004.4|24
1637046610000|2021-11-16 07:10:10|206156.1|206006.1|206155.3|206005.3|206156.2|206006.2|206153.4|206003.4|18
1637046620000|2021-11-16 07:10:20|206155.8|206005.8|206153.9|206003.9|206159.1|206009.1|206152.6|206002.6|16
1637046630000|2021-11-16 07:10:30|206153.6|206003.6|206164.9|206014.9|206174.6|206024.6|206153.6|206003.6|30
1637046640000|2021-11-16 07:10:40|206170.8|206020.8|206181.3|206031.3|206184.9|206034.9|206169.5|206019.5|25
1637046650000|2021-11-16 07:10:50|206181.2|206031.2|206181.6|206031.6|206183.9|206033.9|206181.2|206031.2|13
1637046660000|2021-11-16 07:11:00|206183.9|206033.9|206221.2|206071.2|206221.2|206071.2|206183.9|206033.9|22
1637046670000|2021-11-16 07:11:10|206222|206072|206223.1|206073.1|206225.5|206075.5|206217.5|206067.5|28
1637046680000|2021-11-16 07:11:20|206223.7|206073.7|206216.1|206066.1|206223.7|206073.7|206207.7|206057.7|25
1637046690000|2021-11-16 07:11:30|206215.5|206065.5|206216.6|206066.6|206217.9|206067.9|206213.7|206063.7|18
1637046700000|2021-11-16 07:11:40|206215.5|206065.5|206219|206069|206220.3|206070.3|206215.5|206065.5|12
1637046710000|2021-11-16 07:11:50|206218.4|206068.4|206216.3|206066.3|206218.7|206068.7|206214.6|206064.6|16
1637046720000|2021-11-16 07:12:00|206217.2|206067.2|206218.5|206068.5|206219.3|206069.3|206216.6|206066.6|17
1637046730000|2021-11-16 07:12:10|206218.8|206068.8|206215.1|206065.1|206221.9|206071.9|206205|206055|23
1637046740000|2021-11-16 07:12:20|206215.6|206065.6|206216.9|206066.9|206219.9|206069.9|206213.5|206063.5|22
1637046750000|2021-11-16 07:12:30|206215.2|206065.2|206222.5|206072.5|206225.7|206075.7|206215.2|206065.2|25
1637046760000|2021-11-16 07:12:40|206221.3|206071.3|206224.4|206074.4|206228.8|206078.8|206220.9|206070.9|21
1637046770000|2021-11-16 07:12:50|206223.8|206073.8|206225.8|206075.8|206227.8|206077.8|206223.8|206073.8|13
1637046780000|2021-11-16 07:13:00|206224.1|206074.1|206229.2|206079.2|206233.1|206083.1|206222.8|206072.8|17
1637046790000|2021-11-16 07:13:10|206231.3|206081.3|206229|206079|206232.8|206082.8|206229|206079|18
1637046800000|2021-11-16 07:13:20|206229.4|206079.4|206226.2|206076.2|206230.7|206080.7|206220.3|206070.3|23
1637046810000|2021-11-16 07:13:30|206227.5|206077.5|206229.2|206079.2|206234.3|206084.3|206227.5|206077.5|22
1637046820000|2021-11-16 07:13:40|206229.3|206079.3|206265.4|206115.4|206265.4|206115.4|206229.3|206079.3|26
1637046830000|2021-11-16 07:13:50|206263|206113|206262.4|206112.4|206265.5|206115.5|206251.3|206101.3|22
1637046840000|2021-11-16 07:14:00|206261.6|206111.6|206265.5|206115.5|206266.9|206116.9|206261.6|206111.6|25
1637046850000|2021-11-16 07:14:10|206266.2|206116.2|206290.8|206140.8|206292.2|206142.2|206265.5|206115.5|25
1637046860000|2021-11-16 07:14:20|206293.3|206143.3|206317.7|206167.7|206317.7|206167.7|206291.8|206141.8|26
1637046870000|2021-11-16 07:14:30|206315.6|206165.6|206371.9|206221.9|206377.9|206227.9|206306.2|206156.2|32
1637046880000|2021-11-16 07:14:40|206372.5|206222.5|206351.4|206201.4|206372.5|206222.5|206351.4|206201.4|29
1637046890000|2021-11-16 07:14:50|206354.4|206204.4|206347.2|206197.2|206355|206205|206344.5|206194.5|28
1637046900000|2021-11-16 07:15:00|206346.7|206196.7|206358.8|206208.8|206364.1|206214.1|206346.6|206196.6|30
1637046910000|2021-11-16 07:15:10|206361.6|206211.6|206348.8|206198.8|206361.6|206211.6|206338.8|206188.8|27
1637046920000|2021-11-16 07:15:20|206347.5|206197.5|206337.6|206187.6|206347.5|206197.5|206336.7|206186.7|19
1637046930000|2021-11-16 07:15:30|206337.9|206187.9|206345.9|206195.9|206354.1|206204.1|206337.7|206187.7|25
1637046940000|2021-11-16 07:15:40|206347.5|206197.5|206343.7|206193.7|206351.2|206201.2|206341.2|206191.2|22
1637046950000|2021-11-16 07:15:50|206343.4|206193.4|206346.8|206196.8|206353.5|206203.5|206343.3|206193.3|22
1637046960000|2021-11-16 07:16:00|206345.6|206195.6|206367.9|206217.9|206370.7|206220.7|206344.6|206194.6|26
1637046970000|2021-11-16 07:16:10|206367.4|206217.4|206365.2|206215.2|206368.9|206218.9|206364.9|206214.9|20
1637046980000|2021-11-16 07:16:20|206364.1|206214.1|206363.5|206213.5|206364.7|206214.7|206363.5|206213.5|19
1637046990000|2021-11-16 07:16:30|206363.3|206213.3|206364.7|206214.7|206368.5|206218.5|206362.9|206212.9|21
1637047000000|2021-11-16 07:16:40|206363.8|206213.8|206344.9|206194.9|206363.8|206213.8|206341|206191|22
1637047010000|2021-11-16 07:16:50|206344.8|206194.8|206346|206196|206351.6|206201.6|206342.7|206192.7|22
1637047020000|2021-11-16 07:17:00|206340.8|206190.8|206344.3|206194.3|206345.7|206195.7|206340.4|206190.4|26
1637047030000|2021-11-16 07:17:10|206344.5|206194.5|206345.5|206195.5|206346.1|206196.1|206337.3|206187.3|16
1637047040000|2021-11-16 07:17:20|206345.6|206195.6|206345.1|206195.1|206345.8|206195.8|206343.4|206193.4|16
1637047050000|2021-11-16 07:17:30|206344.6|206194.6|206349|206199|206349.3|206199.3|206343.4|206193.4|16
1637047060000|2021-11-16 07:17:40|206348.8|206198.8|206347.8|206197.8|206348.8|206198.8|206345.2|206195.2|11
1637047070000|2021-11-16 07:17:50|206347.7|206197.7|206349.7|206199.7|206351|206201|206346|206196|16
1637047080000|2021-11-16 07:18:00|206349.5|206199.5|206350.9|206200.9|206354.6|206204.6|206349.1|206199.1|21
1637047090000|2021-11-16 07:18:10|206351.1|206201.1|206350.4|206200.4|206351.8|206201.8|206349.7|206199.7|17
1637047100000|2021-11-16 07:18:20|206350.2|206200.2|206345.6|206195.6|206350.2|206200.2|206345.6|206195.6|23
1637047110000|2021-11-16 07:18:30|206346|206196|206344.7|206194.7|206347.2|206197.2|206338.4|206188.4|30
1637047120000|2021-11-16 07:18:40|206343.2|206193.2|206344|206194|206346.6|206196.6|206340.3|206190.3|23
1637047130000|2021-11-16 07:18:50|206344.1|206194.1|206345.2|206195.2|206351.9|206201.9|206343.9|206193.9|28
1637047140000|2021-11-16 07:19:00|206345.8|206195.8|206347.3|206197.3|206349.8|206199.8|206345.2|206195.2|22
1637047150000|2021-11-16 07:19:10|206347.5|206197.5|206350.7|206200.7|206351.1|206201.1|206347.5|206197.5|20
1637047160000|2021-11-16 07:19:20|206350.1|206200.1|206350.5|206200.5|206350.5|206200.5|206348.2|206198.2|15
1637047170000|2021-11-16 07:19:30|206350.4|206200.4|206347.8|206197.8|206352.5|206202.5|206346.5|206196.5|20
1637047180000|2021-11-16 07:19:40|206347.7|206197.7|206348.6|206198.6|206350.5|206200.5|206346.4|206196.4|21
1637047190000|2021-11-16 07:19:50|206348.8|206198.8|206346.4|206196.4|206349.5|206199.5|206342.4|206192.4|26
1637047200000|2021-11-16 07:20:00|206347.6|206197.6|206346.7|206196.7|206348.6|206198.6|206341.7|206191.7|19
1637047210000|2021-11-16 07:20:10|206347.1|206197.1|206341|206191|206355.2|206205.2|206339.9|206189.9|18
1637047220000|2021-11-16 07:20:20|206348.4|206198.4|206353.2|206203.2|206353.5|206203.5|206348.4|206198.4|27
1637047230000|2021-11-16 07:20:30|206353.9|206203.9|206353.2|206203.2|206355|206205|206349.2|206199.2|19
1637047240000|2021-11-16 07:20:40|206352.7|206202.7|206352.3|206202.3|206353.6|206203.6|206351.9|206201.9|17
1637047250000|2021-11-16 07:20:50|206352.2|206202.2|206365.3|206215.3|206365.3|206215.3|206348.9|206198.9|20
1637047260000|2021-11-16 07:21:00|206359.7|206209.7|206358.3|206208.3|206363.1|206213.1|206354.2|206204.2|25
1637047270000|2021-11-16 07:21:10|206357.7|206207.7|206398.2|206248.2|206399.5|206249.5|206357.7|206207.7|24
1637047280000|2021-11-16 07:21:20|206398.6|206248.6|206396.2|206246.2|206399.2|206249.2|206394.9|206244.9|20
1637047290000|2021-11-16 07:21:30|206396.1|206246.1|206415.8|206265.8|206417.8|206267.8|206395.5|206245.5|19
1637047300000|2021-11-16 07:21:40|206415.9|206265.9|206416.5|206266.5|206418.6|206268.6|206415.6|206265.6|17
1637047310000|2021-11-16 07:21:50|206416.2|206266.2|206415.6|206265.6|206416.2|206266.2|206414.5|206264.5|18
1637047320000|2021-11-16 07:22:00|206416|206266|206415.7|206265.7|206418.3|206268.3|206415.5|206265.5|16
1637047330000|2021-11-16 07:22:10|206413.9|206263.9|206404.7|206254.7|206413.9|206263.9|206404.7|206254.7|23
1637047340000|2021-11-16 07:22:20|206405|206255|206408|206258|206408|206258|206405|206255|15
1637047350000|2021-11-16 07:22:30|206407.1|206257.1|206419|206269|206420.2|206270.2|206405.6|206255.6|22
1637047360000|2021-11-16 07:22:40|206419.3|206269.3|206466.8|206316.8|206466.8|206316.8|206416.8|206266.8|30
1637047370000|2021-11-16 07:22:50|206467.5|206317.5|206471.2|206321.2|206476.5|206326.5|206467.5|206317.5|26
1637047380000|2021-11-16 07:23:00|206471.6|206321.6|206473.1|206323.1|206473.6|206323.6|206470.2|206320.2|22
1637047390000|2021-11-16 07:23:10|206473|206323|206469.6|206319.6|206473|206323|206467.6|206317.6|17
1637047400000|2021-11-16 07:23:20|206469.9|206319.9|206470.5|206320.5|206472.6|206322.6|206469.5|206319.5|20
1637047410000|2021-11-16 07:23:30|206470.7|206320.7|206467.5|206317.5|206470.7|206320.7|206467.4|206317.4|14
1637047420000|2021-11-16 07:23:40|206467.6|206317.6|206466.8|206316.8|206468.5|206318.5|206465.8|206315.8|15
1637047430000|2021-11-16 07:23:50|206467.4|206317.4|206462.5|206312.5|206467.8|206317.8|206457.9|206307.9|21
1637047440000|2021-11-16 07:24:00|206461.7|206311.7|206462.5|206312.5|206463.2|206313.2|206460.6|206310.6|16
1637047450000|2021-11-16 07:24:10|206462|206312|206468.4|206318.4|206472.4|206322.4|206460.4|206310.4|23
1637047460000|2021-11-16 07:24:20|206468.1|206318.1|206467.7|206317.7|206476.9|206326.9|206467.4|206317.4|25
1637047470000|2021-11-16 07:24:30|206467.5|206317.5|206472.1|206322.1|206473.9|206323.9|206467.2|206317.2|26
1637047480000|2021-11-16 07:24:40|206472.2|206322.2|206464.4|206314.4|206472.2|206322.2|206459.6|206309.6|23
1637047490000|2021-11-16 07:24:50|206464.9|206314.9|206461.3|206311.3|206465.1|206315.1|206461.3|206311.3|14
1637047500000|2021-11-16 07:25:00|206462.6|206312.6|206463|206313|206463|206313|206457.3|206307.3|29
1637047510000|2021-11-16 07:25:10|206463.3|206313.3|206462.8|206312.8|206465.3|206315.3|206458.6|206308.6|25
1637047520000|2021-11-16 07:25:20|206463.1|206313.1|206472|206322|206473.1|206323.1|206459.3|206309.3|26
1637047530000|2021-11-16 07:25:30|206473.1|206323.1|206461.1|206311.1|206473.1|206323.1|206454.9|206304.9|23
1637047540000|2021-11-16 07:25:40|206460.7|206310.7|206461.4|206311.4|206461.7|206311.7|206460.5|206310.5|18
1637047550000|2021-11-16 07:25:50|206460.4|206310.4|206471.8|206321.8|206472.6|206322.6|206460.4|206310.4|21
1637047560000|2021-11-16 07:26:00|206472.1|206322.1|206474.4|206324.4|206475.4|206325.4|206468.5|206318.5|21
1637047570000|2021-11-16 07:26:10|206474.3|206324.3|206480.8|206330.8|206482.5|206332.5|206474.3|206324.3|28
1637047580000|2021-11-16 07:26:20|206482.1|206332.1|206511.5|206361.5|206511.5|206361.5|206479.3|206329.3|28
1637047590000|2021-11-16 07:26:30|206511.4|206361.4|206508.5|206358.5|206511.4|206361.4|206507.9|206357.9|23
1637047600000|2021-11-16 07:26:40|206512.6|206362.6|206485.9|206335.9|206514.5|206364.5|206471|206321|27
1637047610000|2021-11-16 07:26:50|206486.3|206336.3|206482.6|206332.6|206486.7|206336.7|206470.4|206320.4|22
1637047620000|2021-11-16 07:27:00|206483.4|206333.4|206483.2|206333.2|206486.4|206336.4|206480.1|206330.1|20
1637047630000|2021-11-16 07:27:10|206482.2|206332.2|206480.7|206330.7|206485.7|206335.7|206477.9|206327.9|29
1637047640000|2021-11-16 07:27:20|206484.6|206334.6|206490|206340|206490|206340|206473.9|206323.9|27
1637047650000|2021-11-16 07:27:30|206486.2|206336.2|206488.2|206338.2|206490.5|206340.5|206485.8|206335.8|21
1637047660000|2021-11-16 07:27:40|206488.5|206338.5|206479.3|206329.3|206490.7|206340.7|206479.3|206329.3|15
1637047670000|2021-11-16 07:27:50|206479.5|206329.5|206494.4|206344.4|206498|206348|206479.5|206329.5|27
1637047680000|2021-11-16 07:28:00|206491.3|206341.3|206491.9|206341.9|206496|206346|206489.7|206339.7|22
1637047690000|2021-11-16 07:28:10|206491.8|206341.8|206494.2|206344.2|206494.2|206344.2|206490.1|206340.1|19
1637047700000|2021-11-16 07:28:20|206494.3|206344.3|206490.6|206340.6|206497.7|206347.7|206490.6|206340.6|15
1637047710000|2021-11-16 07:28:30|206490.9|206340.9|206511.8|206361.8|206516.8|206366.8|206490.9|206340.9|19
1637047720000|2021-11-16 07:28:40|206511.4|206361.4|206509.6|206359.6|206511.4|206361.4|206509|206359|17
1637047730000|2021-11-16 07:28:50|206509.7|206359.7|206482.2|206332.2|206510.2|206360.2|206481.8|206331.8|22
1637047740000|2021-11-16 07:29:00|206481.3|206331.3|206484|206334|206487.9|206337.9|206481.3|206331.3|21
1637047750000|2021-11-16 07:29:10|206483.9|206333.9|206492.8|206342.8|206492.8|206342.8|206482.5|206332.5|14
1637047760000|2021-11-16 07:29:20|206491.9|206341.9|206487.9|206337.9|206491.9|206341.9|206487.4|206337.4|17
1637047770000|2021-11-16 07:29:30|206488.2|206338.2|206488.6|206338.6|206489.6|206339.6|206488.2|206338.2|15
1637047780000|2021-11-16 07:29:40|206488.2|206338.2|206487.9|206337.9|206489.5|206339.5|206486|206336|19
1637047790000|2021-11-16 07:29:50|206488.5|206338.5|206484.9|206334.9|206489.5|206339.5|206484.3|206334.3|16
1637047800000|2021-11-16 07:30:00|206489.6|206339.6|206495|206345|206501|206351|206482.1|206332.1|29
1637047810000|2021-11-16 07:30:10|206494.4|206344.4|206490.6|206340.6|206494.4|206344.4|206488.7|206338.7|26
1637047820000|2021-11-16 07:30:20|206493.1|206343.1|206490.4|206340.4|206493.8|206343.8|206485.7|206335.7|23
1637047830000|2021-11-16 07:30:30|206490.5|206340.5|206491.4|206341.4|206492.3|206342.3|206490.5|206340.5|20
1637047840000|2021-11-16 07:30:40|206491.2|206341.2|206490.8|206340.8|206491.5|206341.5|206490.7|206340.7|10
1637047850000|2021-11-16 07:30:50|206491|206341|206488.8|206338.8|206491|206341|206487.1|206337.1|10
1637047860000|2021-11-16 07:31:00|206489.2|206339.2|206492.3|206342.3|206492.3|206342.3|206485.9|206335.9|9
1637047870000|2021-11-16 07:31:10|206491.8|206341.8|206492.8|206342.8|206494.9|206344.9|206491.8|206341.8|19
1637047880000|2021-11-16 07:31:20|206492.6|206342.6|206489.4|206339.4|206493.3|206343.3|206488.3|206338.3|20
1637047890000|2021-11-16 07:31:30|206489.1|206339.1|206469.3|206319.3|206491.3|206341.3|206463.9|206313.9|24
1637047900000|2021-11-16 07:31:40|206470.7|206320.7|206472.6|206322.6|206487.1|206337.1|206469.8|206319.8|23
1637047910000|2021-11-16 07:31:50|206473.2|206323.2|206471.8|206321.8|206473.7|206323.7|206471.7|206321.7|18
1637047920000|2021-11-16 07:32:00|206472|206322|206469.7|206319.7|206472.5|206322.5|206467.8|206317.8|24
1637047930000|2021-11-16 07:32:10|206469.8|206319.8|206467.7|206317.7|206471.1|206321.1|206467.2|206317.2|23
1637047940000|2021-11-16 07:32:20|206470.1|206320.1|206472.7|206322.7|206476|206326|206470.1|206320.1|24
1637047950000|2021-11-16 07:32:30|206473.4|206323.4|206464.7|206314.7|206473.4|206323.4|206464.7|206314.7|20
1637047960000|2021-11-16 07:32:40|206465.4|206315.4|206469.1|206319.1|206469.9|206319.9|206465.4|206315.4|19
1637047970000|2021-11-16 07:32:50|206468.9|206318.9|206466|206316|206470.2|206320.2|206466|206316|16
1637047980000|2021-11-16 07:33:00|206467.9|206317.9|206472.6|206322.6|206475.6|206325.6|206467.9|206317.9|23
1637047990000|2021-11-16 07:33:10|206472.7|206322.7|206470.4|206320.4|206475.3|206325.3|206469.5|206319.5|12
1637048000000|2021-11-16 07:33:20|206471|206321|206472.6|206322.6|206473.6|206323.6|206471|206321|15
1637048010000|2021-11-16 07:33:30|206470.8|206320.8|206471.9|206321.9|206474.3|206324.3|206469.8|206319.8|14
1637048020000|2021-11-16 07:33:40|206471|206321|206472.4|206322.4|206473.6|206323.6|206471|206321|14
1637048030000|2021-11-16 07:33:50|206469.8|206319.8|206474.4|206324.4|206474.4|206324.4|206469.4|206319.4|17
1637048040000|2021-11-16 07:34:00|206474.1|206324.1|206492|206342|206492.9|206342.9|206473.6|206323.6|21
1637048050000|2021-11-16 07:34:10|206502.6|206352.6|206509.1|206359.1|206510.5|206360.5|206502.6|206352.6|24
1637048060000|2021-11-16 07:34:20|206509.3|206359.3|206500.5|206350.5|206510.1|206360.1|206499.8|206349.8|25
1637048070000|2021-11-16 07:34:30|206500.3|206350.3|206501.7|206351.7|206504.4|206354.4|206498.9|206348.9|16
1637048080000|2021-11-16 07:34:40|206501.8|206351.8|206499.3|206349.3|206501.8|206351.8|206499.3|206349.3|15
1637048090000|2021-11-16 07:34:50|206499.8|206349.8|206496.8|206346.8|206503.2|206353.2|206496.8|206346.8|18
1637048100000|2021-11-16 07:35:00|206496.9|206346.9|206499.3|206349.3|206499.5|206349.5|206496.5|206346.5|18
1637048110000|2021-11-16 07:35:10|206499.5|206349.5|206499.5|206349.5|206499.5|206349.5|206496.5|206346.5|19
1637048120000|2021-11-16 07:35:20|206498.7|206348.7|206496.1|206346.1|206499|206349|206495.8|206345.8|12
1637048130000|2021-11-16 07:35:30|206496.2|206346.2|206498.9|206348.9|206499.3|206349.3|206496.2|206346.2|15
1637048140000|2021-11-16 07:35:40|206499.2|206349.2|206490.9|206340.9|206499.2|206349.2|206485.5|206335.5|17
1637048150000|2021-11-16 07:35:50|206491.6|206341.6|206491|206341|206492|206342|206488.7|206338.7|16
1637048160000|2021-11-16 07:36:00|206491.1|206341.1|206509.4|206359.4|206509.6|206359.6|206488.6|206338.6|22
1637048170000|2021-11-16 07:36:10|206509|206359|206517.7|206367.7|206524.2|206374.2|206508.3|206358.3|20
1637048180000|2021-11-16 07:36:20|206516.5|206366.5|206524.3|206374.3|206525.2|206375.2|206515.6|206365.6|11
1637048190000|2021-11-16 07:36:30|206524.4|206374.4|206523.3|206373.3|206524.4|206374.4|206521.7|206371.7|17
1637048200000|2021-11-16 07:36:40|206521.6|206371.6|206523.7|206373.7|206524.2|206374.2|206521.2|206371.2|18
1637048210000|2021-11-16 07:36:50|206523.6|206373.6|206522.3|206372.3|206523.8|206373.8|206522|206372|11
1637048220000|2021-11-16 07:37:00|206521.9|206371.9|206521.8|206371.8|206522|206372|206521.6|206371.6|7
1637048230000|2021-11-16 07:37:10|206521.7|206371.7|206522.1|206372.1|206527.5|206377.5|206521.7|206371.7|21
1637048240000|2021-11-16 07:37:20|206522.5|206372.5|206527.3|206377.3|206527.3|206377.3|206521.6|206371.6|20
1637048250000|2021-11-16 07:37:30|206529.3|206379.3|206524.9|206374.9|206530.5|206380.5|206522.8|206372.8|23
1637048260000|2021-11-16 07:37:40|206525.6|206375.6|206552.5|206402.5|206555.5|206405.5|206524.2|206374.2|24
1637048270000|2021-11-16 07:37:50|206552|206402|206554|206404|206556.5|206406.5|206549.6|206399.6|20
1637048280000|2021-11-16 07:38:00|206553|206403|206553.9|206403.9|206554.5|206404.5|206550.1|206400.1|23
1637048290000|2021-11-16 07:38:10|206554|206404|206524.8|206374.8|206554|206404|206519.9|206369.9|31
1637048300000|2021-11-16 07:38:20|206522.4|206372.4|206539.5|206389.5|206544.7|206394.7|206522.1|206372.1|26
1637048310000|2021-11-16 07:38:30|206540.1|206390.1|206542.9|206392.9|206543.5|206393.5|206539.1|206389.1|21
1637048320000|2021-11-16 07:38:40|206542.6|206392.6|206551|206401|206552.6|206402.6|206542.5|206392.5|24
1637048330000|2021-11-16 07:38:50|206550.7|206400.7|206553.9|206403.9|206554.9|206404.9|206550.1|206400.1|14
1637048340000|2021-11-16 07:39:00|206553.2|206403.2|206533.2|206383.2|206553.2|206403.2|206512.2|206362.2|36
1637048350000|2021-11-16 07:39:10|206534|206384|206517.4|206367.4|206535.5|206385.5|206515.1|206365.1|26
1637048360000|2021-11-16 07:39:20|206519.9|206369.9|206511|206361|206519.9|206369.9|206511|206361|23
1637048370000|2021-11-16 07:39:30|206511.6|206361.6|206510.5|206360.5|206519.4|206369.4|206508.2|206358.2|18
1637048380000|2021-11-16 07:39:40|206510.4|206360.4|206506.8|206356.8|206514.2|206364.2|206504.7|206354.7|28
1637048390000|2021-11-16 07:39:50|206505.9|206355.9|206501.8|206351.8|206508.2|206358.2|206501.8|206351.8|17
1637048400000|2021-11-16 07:40:00|206505.1|206355.1|206506.6|206356.6|206507.5|206357.5|206503.4|206353.4|17
1637048410000|2021-11-16 07:40:10|206506.9|206356.9|206495.8|206345.8|206507.5|206357.5|206492.8|206342.8|29
1637048420000|2021-11-16 07:40:20|206495.9|206345.9|206428|206278|206496.7|206346.7|206426.7|206276.7|27
1637048430000|2021-11-16 07:40:30|206430.3|206280.3|206428.5|206278.5|206435.5|206285.5|206422.2|206272.2|29
1637048440000|2021-11-16 07:40:40|206429.3|206279.3|206425.4|206275.4|206429.3|206279.3|206424.1|206274.1|20
1637048450000|2021-11-16 07:40:50|206425.2|206275.2|206426.9|206276.9|206428.4|206278.4|206425.2|206275.2|17
1637048460000|2021-11-16 07:41:00|206427.4|206277.4|206426.9|206276.9|206434.6|206284.6|206425.7|206275.7|19
1637048470000|2021-11-16 07:41:10|206428.7|206278.7|206438.9|206288.9|206439.9|206289.9|206427.2|206277.2|22
1637048480000|2021-11-16 07:41:20|206439.2|206289.2|206430|206280|206439.3|206289.3|206427.5|206277.5|23
1637048490000|2021-11-16 07:41:30|206428.5|206278.5|206425.4|206275.4|206429.4|206279.4|206425.4|206275.4|15
1637048500000|2021-11-16 07:41:40|206426.9|206276.9|206424.8|206274.8|206431.3|206281.3|206424.5|206274.5|18
1637048510000|2021-11-16 07:41:50|206425.5|206275.5|206428.2|206278.2|206429.2|206279.2|206424.2|206274.2|20
1637048520000|2021-11-16 07:42:00|206428.7|206278.7|206425.4|206275.4|206428.7|206278.7|206424.4|206274.4|11
1637048530000|2021-11-16 07:42:10|206425.9|206275.9|206422.7|206272.7|206429.4|206279.4|206422.7|206272.7|6
1637048540000|2021-11-16 07:42:20|206422.2|206272.2|206420.4|206270.4|206423.8|206273.8|206420.4|206270.4|10
1637048550000|2021-11-16 07:42:30|206420.1|206270.1|206432.4|206282.4|206432.7|206282.7|206420.1|206270.1|9
1637048560000|2021-11-16 07:42:40|206432.6|206282.6|206426.9|206276.9|206432.6|206282.6|206426.8|206276.8|22
1637048570000|2021-11-16 07:42:50|206426.5|206276.5|206427.3|206277.3|206432.4|206282.4|206423.5|206273.5|15
1637048580000|2021-11-16 07:43:00|206426.5|206276.5|206429.3|206279.3|206430.2|206280.2|206426.5|206276.5|16
1637048590000|2021-11-16 07:43:10|206430|206280|206433.5|206283.5|206433.5|206283.5|206426.4|206276.4|16
1637048600000|2021-11-16 07:43:20|206433.2|206283.2|206434.5|206284.5|206435.3|206285.3|206431.5|206281.5|18
1637048610000|2021-11-16 07:43:30|206433.9|206283.9|206451.3|206301.3|206455.9|206305.9|206433.9|206283.9|20
1637048620000|2021-11-16 07:43:40|206452.6|206302.6|206466.7|206316.7|206473.3|206323.3|206452.3|206302.3|26
1637048630000|2021-11-16 07:43:50|206466.3|206316.3|206480.5|206330.5|206481|206331|206463.8|206313.8|26
1637048640000|2021-11-16 07:44:00|206480.1|206330.1|206476.7|206326.7|206480.4|206330.4|206474|206324|25
1637048650000|2021-11-16 07:44:10|206475.5|206325.5|206483.8|206333.8|206484.3|206334.3|206475.3|206325.3|28
1637048660000|2021-11-16 07:44:20|206483.9|206333.9|206476.8|206326.8|206483.9|206333.9|206473.9|206323.9|25
1637048670000|2021-11-16 07:44:30|206477.2|206327.2|206477.1|206327.1|206479.5|206329.5|206475.7|206325.7|23
1637048680000|2021-11-16 07:44:40|206468.8|206318.8|206475.5|206325.5|206475.6|206325.6|206464.8|206314.8|30
1637048690000|2021-11-16 07:44:50|206476.3|206326.3|206471|206321|206476.3|206326.3|206466.6|206316.6|23
1637048700000|2021-11-16 07:45:00|206467.4|206317.4|206449.9|206299.9|206469.3|206319.3|206447.4|206297.4|31
1637048710000|2021-11-16 07:45:10|206450.1|206300.1|206447.8|206297.8|206450.7|206300.7|206447.5|206297.5|19
1637048720000|2021-11-16 07:45:20|206448.2|206298.2|206445.6|206295.6|206448.8|206298.8|206445.6|206295.6|19
1637048730000|2021-11-16 07:45:30|206446|206296|206444.9|206294.9|206446.1|206296.1|206443|206293|18
1637048740000|2021-11-16 07:45:40|206444.6|206294.6|206444.2|206294.2|206445.6|206295.6|206444.2|206294.2|20
1637048750000|2021-11-16 07:45:50|206438.7|206288.7|206398.7|206248.7|206440.9|206290.9|206387.2|206237.2|32
1637048760000|2021-11-16 07:46:00|206398.1|206248.1|206393.8|206243.8|206398.1|206248.1|206390.1|206240.1|23
1637048770000|2021-11-16 07:46:10|206392.9|206242.9|206397.8|206247.8|206399.1|206249.1|206391.6|206241.6|19
1637048780000|2021-11-16 07:46:20|206397.9|206247.9|206395.9|206245.9|206397.9|206247.9|206395.9|206245.9|15
1637048790000|2021-11-16 07:46:30|206395.5|206245.5|206395|206245|206396.5|206246.5|206392.2|206242.2|17
1637048800000|2021-11-16 07:46:40|206394.2|206244.2|206351.1|206201.1|206395|206245|206339|206189|30
1637048810000|2021-11-16 07:46:50|206350.6|206200.6|206368.1|206218.1|206370.5|206220.5|206349.1|206199.1|23
1637048820000|2021-11-16 07:47:00|206366.8|206216.8|206368.3|206218.3|206371.5|206221.5|206365.1|206215.1|20
1637048830000|2021-11-16 07:47:10|206368.4|206218.4|206369.5|206219.5|206369.8|206219.8|206366.2|206216.2|17
1637048840000|2021-11-16 07:47:20|206369.4|206219.4|206367.2|206217.2|206369.9|206219.9|206365.7|206215.7|14
1637048850000|2021-11-16 07:47:30|206369.4|206219.4|206370.9|206220.9|206371.1|206221.1|206367.1|206217.1|14
1637048860000|2021-11-16 07:47:40|206371|206221|206366.7|206216.7|206371.1|206221.1|206366.7|206216.7|19
1637048870000|2021-11-16 07:47:50|206366.8|206216.8|206394.4|206244.4|206397.8|206247.8|206365.9|206215.9|31
1637048880000|2021-11-16 07:48:00|206393.6|206243.6|206394.4|206244.4|206395.2|206245.2|206391.4|206241.4|27
1637048890000|2021-11-16 07:48:10|206394.5|206244.5|206395.9|206245.9|206396.1|206246.1|206394.1|206244.1|12
1637048900000|2021-11-16 07:48:20|206395.8|206245.8|206401.6|206251.6|206401.9|206251.9|206395.4|206245.4|23
1637048910000|2021-11-16 07:48:30|206400.9|206250.9|206397.9|206247.9|206400.9|206250.9|206396.6|206246.6|17
1637048920000|2021-11-16 07:48:40|206398.6|206248.6|206399.6|206249.6|206399.6|206249.6|206397.4|206247.4|7
1637048930000|2021-11-16 07:48:50|206398.6|206248.6|206397.2|206247.2|206398.6|206248.6|206396|206246|10
1637048940000|2021-11-16 07:49:00|206396.7|206246.7|206397.6|206247.6|206399.7|206249.7|206396.6|206246.6|15
1637048950000|2021-11-16 07:49:10|206397.5|206247.5|206396.6|206246.6|206398.5|206248.5|206395.3|206245.3|16
1637048960000|2021-11-16 07:49:20|206397.4|206247.4|206387.9|206237.9|206398.4|206248.4|206387.9|206237.9|25
1637048970000|2021-11-16 07:49:30|206388|206238|206389.8|206239.8|206390.2|206240.2|206388|206238|13
1637048980000|2021-11-16 07:49:40|206389.6|206239.6|206393.7|206243.7|206395.2|206245.2|206389.6|206239.6|23
1637048990000|2021-11-16 07:49:50|206394.1|206244.1|206399.5|206249.5|206403.2|206253.2|206393.5|206243.5|18
1637049000000|2021-11-16 07:50:00|206399.8|206249.8|206397.5|206247.5|206400.5|206250.5|206396.9|206246.9|19
1637049010000|2021-11-16 07:50:10|206397.1|206247.1|206397|206247|206397.1|206247.1|206395.6|206245.6|12
1637049020000|2021-11-16 07:50:20|206396.6|206246.6|206396.8|206246.8|206398.4|206248.4|206394.3|206244.3|16
1637049030000|2021-11-16 07:50:30|206396.1|206246.1|206396.4|206246.4|206396.8|206246.8|206395.7|206245.7|9
1637049040000|2021-11-16 07:50:40|206396.3|206246.3|206400|206250|206402.2|206252.2|206395.1|206245.1|25
1637049050000|2021-11-16 07:50:50|206400.2|206250.2|206401.7|206251.7|206403.1|206253.1|206397.2|206247.2|26
1637049060000|2021-11-16 07:51:00|206403.4|206253.4|206429.9|206279.9|206432.3|206282.3|206401.3|206251.3|29
1637049070000|2021-11-16 07:51:10|206429.6|206279.6|206435.6|206285.6|206435.6|206285.6|206429.6|206279.6|24
1637049080000|2021-11-16 07:51:20|206433.3|206283.3|206418.3|206268.3|206433.5|206283.5|206413.3|206263.3|25
1637049090000|2021-11-16 07:51:30|206415.6|206265.6|206425.2|206275.2|206426.7|206276.7|206415.6|206265.6|23
1637049100000|2021-11-16 07:51:40|206425.1|206275.1|206418.5|206268.5|206427.5|206277.5|206416.6|206266.6|25
1637049110000|2021-11-16 07:51:50|206418.7|206268.7|206421.2|206271.2|206421.8|206271.8|206418.7|206268.7|17
1637049120000|2021-11-16 07:52:00|206421|206271|206420.2|206270.2|206421.8|206271.8|206419.5|206269.5|20
1637049130000|2021-11-16 07:52:10|206420.3|206270.3|206419.3|206269.3|206420.3|206270.3|206417|206267|14
1637049140000|2021-11-16 07:52:20|206418.3|206268.3|206419.8|206269.8|206420.1|206270.1|206418.3|206268.3|13
1637049150000|2021-11-16 07:52:30|206420.3|206270.3|206431.3|206281.3|206433.9|206283.9|206420.3|206270.3|26
1637049160000|2021-11-16 07:52:40|206431.5|206281.5|206432.9|206282.9|206434.1|206284.1|206430.1|206280.1|18
1637049170000|2021-11-16 07:52:50|206432.8|206282.8|206425.2|206275.2|206432.8|206282.8|206418.1|206268.1|23
1637049180000|2021-11-16 07:53:00|206427.3|206277.3|206426.2|206276.2|206427.3|206277.3|206416.6|206266.6|29
1637049190000|2021-11-16 07:53:10|206424.9|206274.9|206422|206272|206424.9|206274.9|206415.8|206265.8|21
1637049200000|2021-11-16 07:53:20|206421.5|206271.5|206421.1|206271.1|206422|206272|206418.7|206268.7|16
1637049210000|2021-11-16 07:53:30|206420.4|206270.4|206421.4|206271.4|206423.8|206273.8|206416.7|206266.7|28
1637049220000|2021-11-16 07:53:40|206420.9|206270.9|206433.9|206283.9|206435.8|206285.8|206420.7|206270.7|27
1637049230000|2021-11-16 07:53:50|206434.2|206284.2|206438.5|206288.5|206439.6|206289.6|206433.1|206283.1|23
1637049240000|2021-11-16 07:54:00|206438.1|206288.1|206434.9|206284.9|206439.2|206289.2|206433.1|206283.1|22
1637049250000|2021-11-16 07:54:10|206430.7|206280.7|206432.2|206282.2|206434.4|206284.4|206430.4|206280.4|19
1637049260000|2021-11-16 07:54:20|206431.8|206281.8|206433.1|206283.1|206434.3|206284.3|206431.3|206281.3|13
1637049270000|2021-11-16 07:54:30|206431.1|206281.1|206431.7|206281.7|206432.3|206282.3|206430.7|206280.7|18
1637049280000|2021-11-16 07:54:40|206431.5|206281.5|206405.1|206255.1|206431.5|206281.5|206400.1|206250.1|27
1637049290000|2021-11-16 07:54:50|206404.9|206254.9|206403.7|206253.7|206406.9|206256.9|206401.9|206251.9|25
1637049300000|2021-11-16 07:55:00|206404.1|206254.1|206404.5|206254.5|206404.5|206254.5|206400.2|206250.2|25
1637049310000|2021-11-16 07:55:10|206404.8|206254.8|206405.2|206255.2|206405.4|206255.4|206402.2|206252.2|24
1637049320000|2021-11-16 07:55:20|206404.7|206254.7|206403.7|206253.7|206408.3|206258.3|206402.3|206252.3|22
1637049330000|2021-11-16 07:55:30|206403.8|206253.8|206421.6|206271.6|206427.1|206277.1|206403.8|206253.8|28
1637049340000|2021-11-16 07:55:40|206421.7|206271.7|206401.5|206251.5|206421.7|206271.7|206400.9|206250.9|24
1637049350000|2021-11-16 07:55:50|206401.7|206251.7|206398.3|206248.3|206401.7|206251.7|206396.6|206246.6|23
1637049360000|2021-11-16 07:56:00|206399.1|206249.1|206399|206249|206399.9|206249.9|206398.7|206248.7|12
1637049370000|2021-11-16 07:56:10|206398.9|206248.9|206402.7|206252.7|206406.7|206256.7|206398.8|206248.8|22
1637049380000|2021-11-16 07:56:20|206407.8|206257.8|206402.6|206252.6|206407.8|206257.8|206401.3|206251.3|18
1637049390000|2021-11-16 07:56:30|206402.5|206252.5|206400.4|206250.4|206405.2|206255.2|206400|206250|19
1637049400000|2021-11-16 07:56:40|206400.5|206250.5|206404.2|206254.2|206405.6|206255.6|206400.5|206250.5|26
1637049410000|2021-11-16 07:56:50|206405.1|206255.1|206407.7|206257.7|206407.7|206257.7|206401.5|206251.5|17
1637049420000|2021-11-16 07:57:00|206405.5|206255.5|206424.8|206274.8|206424.8|206274.8|206405.5|206255.5|25
1637049430000|2021-11-16 07:57:10|206426.5|206276.5|206435.5|206285.5|206438|206288|206426.5|206276.5|24
1637049440000|2021-11-16 07:57:20|206436.2|206286.2|206400|206250|206436.3|206286.3|206396.9|206246.9|32
1637049450000|2021-11-16 07:57:30|206399.3|206249.3|206399|206249|206399.7|206249.7|206397.6|206247.6|16
1637049460000|2021-11-16 07:57:40|206398.8|206248.8|206399.3|206249.3|206400.5|206250.5|206398.1|206248.1|12
1637049470000|2021-11-16 07:57:50|206399.1|206249.1|206397|206247|206400.3|206250.3|206394.8|206244.8|12
1637049480000|2021-11-16 07:58:00|206396.9|206246.9|206395.2|206245.2|206396.9|206246.9|206378.7|206228.7|32
1637049490000|2021-11-16 07:58:10|206395.4|206245.4|206404|206254|206404.4|206254.4|206394.9|206244.9|28
1637049500000|2021-11-16 07:58:20|206403.4|206253.4|206403.4|206253.4|206404.6|206254.6|206400.1|206250.1|28
1637049510000|2021-11-16 07:58:30|206403.6|206253.6|206403.5|206253.5|206404|206254|206402.3|206252.3|18
1637049520000|2021-11-16 07:58:40|206403.8|206253.8|206395|206245|206405.1|206255.1|206395|206245|23
1637049530000|2021-11-16 07:58:50|206394.8|206244.8|206356.4|206206.4|206397.5|206247.5|206354.3|206204.3|31
1637049540000|2021-11-16 07:59:00|206353.8|206203.8|206365.1|206215.1|206365.1|206215.1|206353.8|206203.8|28
1637049550000|2021-11-16 07:59:10|206366.5|206216.5|206359.6|206209.6|206377.2|206227.2|206357.4|206207.4|33
1637049560000|2021-11-16 07:59:20|206358|206208|206361.2|206211.2|206362.1|206212.1|206358|206208|25
1637049570000|2021-11-16 07:59:30|206362.3|206212.3|206360.2|206210.2|206362.5|206212.5|206359.6|206209.6|19
1637049580000|2021-11-16 07:59:40|206360|206210|206362.5|206212.5|206365.7|206215.7|206360|206210|26
1637049590000|2021-11-16 07:59:50|206362.6|206212.6|206350.2|206200.2|206362.7|206212.7|206344.2|206194.2|33
1637049600000|2021-11-16 08:00:00|206354.1|206204.1|206391.1|206241.1|206392.9|206242.9|206350.3|206200.3|39
1637049610000|2021-11-16 08:00:10|206393.7|206243.7|206425|206275|206430.6|206280.6|206390.7|206240.7|35
1637049620000|2021-11-16 08:00:20|206427.1|206277.1|206419.7|206269.7|206428.3|206278.3|206415.9|206265.9|29
1637049630000|2021-11-16 08:00:30|206422.7|206272.7|206405.2|206255.2|206429.6|206279.6|206397.7|206247.7|33
1637049640000|2021-11-16 08:00:40|206403.6|206253.6|206390.9|206240.9|206403.6|206253.6|206384.6|206234.6|39
1637049650000|2021-11-16 08:00:50|206392.8|206242.8|206389.6|206239.6|206392.8|206242.8|206388.8|206238.8|19
1637049660000|2021-11-16 08:01:00|206390.3|206240.3|206392.3|206242.3|206396.1|206246.1|206388|206238|26
1637049670000|2021-11-16 08:01:10|206391|206241|206388.2|206238.2|206391.8|206241.8|206387.7|206237.7|34
1637049680000|2021-11-16 08:01:20|206387.9|206237.9|206389.9|206239.9|206394.6|206244.6|206387.9|206237.9|27
1637049690000|2021-11-16 08:01:30|206389.4|206239.4|206389|206239|206392.5|206242.5|206385.4|206235.4|28
1637049700000|2021-11-16 08:01:40|206390.9|206240.9|206389.6|206239.6|206392|206242|206389.2|206239.2|17
1637049710000|2021-11-16 08:01:50|206390|206240|206387.5|206237.5|206390|206240|206385|206235|23
1637049720000|2021-11-16 08:02:00|206388.4|206238.4|206389|206239|206390.8|206240.8|206385.3|206235.3|24
1637049730000|2021-11-16 08:02:10|206386.7|206236.7|206390.9|206240.9|206391.2|206241.2|206386.4|206236.4|29
1637049740000|2021-11-16 08:02:20|206390.4|206240.4|206389.1|206239.1|206392.8|206242.8|206389.1|206239.1|27
1637049750000|2021-11-16 08:02:30|206389.3|206239.3|206391.1|206241.1|206392.7|206242.7|206387.9|206237.9|26
1637049760000|2021-11-16 08:02:40|206391.5|206241.5|206391|206241|206393.5|206243.5|206388.1|206238.1|28
1637049770000|2021-11-16 08:02:50|206389.2|206239.2|206389.4|206239.4|206390.7|206240.7|206388.4|206238.4|22
1637049780000|2021-11-16 08:03:00|206390.4|206240.4|206447.1|206297.1|206452.6|206302.6|206388.5|206238.5|30
1637049790000|2021-11-16 08:03:10|206450.1|206300.1|206449.7|206299.7|206453.8|206303.8|206448.5|206298.5|23
1637049800000|2021-11-16 08:03:20|206450|206300|206452.7|206302.7|206452.9|206302.9|206448.6|206298.6|21
1637049810000|2021-11-16 08:03:30|206453|206303|206466.4|206316.4|206466.4|206316.4|206450.7|206300.7|27
1637049820000|2021-11-16 08:03:40|206466|206316|206459.2|206309.2|206466|206316|206459.2|206309.2|16
1637049830000|2021-11-16 08:03:50|206459.5|206309.5|206460.3|206310.3|206460.8|206310.8|206456.6|206306.6|24
1637049840000|2021-11-16 08:04:00|206461.4|206311.4|206463.3|206313.3|206463.8|206313.8|206461.4|206311.4|18
1637049850000|2021-11-16 08:04:10|206463.4|206313.4|206457.6|206307.6|206463.6|206313.6|206457.6|206307.6|22
1637049860000|2021-11-16 08:04:20|206458|206308|206459.6|206309.6|206459.7|206309.7|206453.9|206303.9|22
1637049870000|2021-11-16 08:04:30|206461|206311|206456.2|206306.2|206461.4|206311.4|206454.4|206304.4|23
1637049880000|2021-11-16 08:04:40|206455.8|206305.8|206457.9|206307.9|206457.9|206307.9|206454.8|206304.8|22
1637049890000|2021-11-16 08:04:50|206457.6|206307.6|206435.9|206285.9|206457.6|206307.6|206428.1|206278.1|29
1637049900000|2021-11-16 08:05:00|206439.6|206289.6|206430.1|206280.1|206441|206291|206420.3|206270.3|31
1637049910000|2021-11-16 08:05:10|206431|206281|206430.9|206280.9|206431.7|206281.7|206427.3|206277.3|19
1637049920000|2021-11-16 08:05:20|206429.9|206279.9|206431.8|206281.8|206433|206283|206429.9|206279.9|14
1637049930000|2021-11-16 08:05:30|206432.2|206282.2|206428.5|206278.5|206432.2|206282.2|206427.7|206277.7|12
1637049940000|2021-11-16 08:05:40|206429.3|206279.3|206430.7|206280.7|206432.5|206282.5|206423.8|206273.8|24
1637049950000|2021-11-16 08:05:50|206430.6|206280.6|206431.2|206281.2|206431.6|206281.6|206427.4|206277.4|25
1637049960000|2021-11-16 08:06:00|206430.9|206280.9|206431.6|206281.6|206431.8|206281.8|206429.4|206279.4|15
1637049970000|2021-11-16 08:06:10|206430.6|206280.6|206444.6|206294.6|206445.6|206295.6|206430.5|206280.5|26
1637049980000|2021-11-16 08:06:20|206444.4|206294.4|206443.3|206293.3|206444.7|206294.7|206441.4|206291.4|22
1637049990000|2021-11-16 08:06:30|206441.4|206291.4|206442.8|206292.8|206442.8|206292.8|206440.6|206290.6|18
1637050000000|2021-11-16 08:06:40|206442.5|206292.5|206441.5|206291.5|206445|206295|206441.5|206291.5|14
1637050010000|2021-11-16 08:06:50|206444.4|206294.4|206440.2|206290.2|206445.4|206295.4|206439.2|206289.2|20
1637050020000|2021-11-16 08:07:00|206443|206293|206448.1|206298.1|206449.5|206299.5|206440.2|206290.2|34
1637050030000|2021-11-16 08:07:10|206450.1|206300.1|206459|206309|206465.4|206315.4|206444.5|206294.5|35
1637050040000|2021-11-16 08:07:20|206459.8|206309.8|206464.5|206314.5|206464.6|206314.6|206457.6|206307.6|26
1637050050000|2021-11-16 08:07:30|206464.3|206314.3|206463.4|206313.4|206465.4|206315.4|206459.5|206309.5|29
1637050060000|2021-11-16 08:07:40|206463.5|206313.5|206467.2|206317.2|206467.2|206317.2|206461.7|206311.7|20
1637050070000|2021-11-16 08:07:50|206466.1|206316.1|206460|206310|206466.9|206316.9|206457.9|206307.9|31
1637050080000|2021-11-16 08:08:00|206459.6|206309.6|206422.6|206272.6|206459.7|206309.7|206422.6|206272.6|28
1637050090000|2021-11-16 08:08:10|206416.8|206266.8|206438.8|206288.8|206439.2|206289.2|206414|206264|34
1637050100000|2021-11-16 08:08:20|206439.2|206289.2|206460|206310|206460.4|206310.4|206434.5|206284.5|26
1637050110000|2021-11-16 08:08:30|206458.6|206308.6|206452.6|206302.6|206460.8|206310.8|206449|206299|24
1637050120000|2021-11-16 08:08:40|206451.9|206301.9|206445.6|206295.6|206452.2|206302.2|206443.1|206293.1|25
1637050130000|2021-11-16 08:08:50|206445.5|206295.5|206446.3|206296.3|206447.3|206297.3|206443.1|206293.1|21
1637050140000|2021-11-16 08:09:00|206446.1|206296.1|206446.2|206296.2|206448|206298|206446|206296|12
1637050150000|2021-11-16 08:09:10|206445.8|206295.8|206444.6|206294.6|206449.1|206299.1|206442.8|206292.8|17
1637050160000|2021-11-16 08:09:20|206445.5|206295.5|206423.6|206273.6|206446.4|206296.4|206421|206271|32
1637050170000|2021-11-16 08:09:30|206422|206272|206426.1|206276.1|206427.7|206277.7|206422|206272|23
1637050180000|2021-11-16 08:09:40|206423.6|206273.6|206413.1|206263.1|206425.6|206275.6|206413.1|206263.1|28
1637050190000|2021-11-16 08:09:50|206421.7|206271.7|206427.2|206277.2|206429.6|206279.6|206416|206266|29
1637050200000|2021-11-16 08:10:00|206428.2|206278.2|206428.6|206278.6|206429.1|206279.1|206421.1|206271.1|26
1637050210000|2021-11-16 08:10:10|206428.5|206278.5|206431.4|206281.4|206431.4|206281.4|206427.6|206277.6|23
1637050220000|2021-11-16 08:10:20|206431.3|206281.3|206432.5|206282.5|206432.6|206282.6|206429.7|206279.7|19
1637050230000|2021-11-16 08:10:30|206431.9|206281.9|206430.5|206280.5|206432.1|206282.1|206430.4|206280.4|20
1637050240000|2021-11-16 08:10:40|206430.8|206280.8|206430.4|206280.4|206431.5|206281.5|206427.3|206277.3|11
1637050250000|2021-11-16 08:10:50|206430.5|206280.5|206463.5|206313.5|206465.5|206315.5|206430.5|206280.5|28
1637050260000|2021-11-16 08:11:00|206464.9|206314.9|206462.5|206312.5|206465.4|206315.4|206461.6|206311.6|25
1637050270000|2021-11-16 08:11:10|206462.4|206312.4|206460.9|206310.9|206464.5|206314.5|206457.4|206307.4|20
1637050280000|2021-11-16 08:11:20|206459.9|206309.9|206459.9|206309.9|206460.9|206310.9|206458.2|206308.2|16
1637050290000|2021-11-16 08:11:30|206460.4|206310.4|206454.7|206304.7|206461.1|206311.1|206454.7|206304.7|21
1637050300000|2021-11-16 08:11:40|206453.9|206303.9|206458.7|206308.7|206460.1|206310.1|206453.9|206303.9|25
1637050310000|2021-11-16 08:11:50|206459.1|206309.1|206461.3|206311.3|206463|206313|206458|206308|24
1637050320000|2021-11-16 08:12:00|206458.9|206308.9|206461.1|206311.1|206462.7|206312.7|206458.9|206308.9|23
1637050330000|2021-11-16 08:12:10|206460.7|206310.7|206463.4|206313.4|206464.8|206314.8|206460.7|206310.7|21
1637050340000|2021-11-16 08:12:20|206463.8|206313.8|206460.7|206310.7|206466.8|206316.8|206458.3|206308.3|23
1637050350000|2021-11-16 08:12:30|206461.1|206311.1|206458.2|206308.2|206462.2|206312.2|206457.5|206307.5|28
1637050360000|2021-11-16 08:12:40|206459.6|206309.6|206458.5|206308.5|206461.3|206311.3|206457.6|206307.6|25
1637050370000|2021-11-16 08:12:50|206459.4|206309.4|206453.2|206303.2|206460.4|206310.4|206453.2|206303.2|18
1637050380000|2021-11-16 08:13:00|206455.6|206305.6|206458.2|206308.2|206458.5|206308.5|206452.7|206302.7|23
1637050390000|2021-11-16 08:13:10|206459.3|206309.3|206458.3|206308.3|206459.8|206309.8|206457.4|206307.4|22
1637050400000|2021-11-16 08:13:20|206457.4|206307.4|206457.7|206307.7|206457.7|206307.7|206450.3|206300.3|18
1637050410000|2021-11-16 08:13:30|206458.3|206308.3|206459.4|206309.4|206459.4|206309.4|206455|206305|17
1637050420000|2021-11-16 08:13:40|206458.8|206308.8|206434|206284|206459.1|206309.1|206434|206284|24
1637050430000|2021-11-16 08:13:50|206434.4|206284.4|206433.3|206283.3|206434.8|206284.8|206432.7|206282.7|14
1637050440000|2021-11-16 08:14:00|206433.5|206283.5|206429.9|206279.9|206433.5|206283.5|206427.4|206277.4|22
1637050450000|2021-11-16 08:14:10|206430.8|206280.8|206427.6|206277.6|206430.8|206280.8|206425.9|206275.9|21
1637050460000|2021-11-16 08:14:20|206427.3|206277.3|206428.3|206278.3|206431.3|206281.3|206427.3|206277.3|20
1637050470000|2021-11-16 08:14:30|206429.7|206279.7|206425.6|206275.6|206431.3|206281.3|206416.1|206266.1|27
1637050480000|2021-11-16 08:14:40|206424.9|206274.9|206438.8|206288.8|206440.3|206290.3|206424.5|206274.5|20
1637050490000|2021-11-16 08:14:50|206443.3|206293.3|206446.7|206296.7|206447.5|206297.5|206439.3|206289.3|28
1637050500000|2021-11-16 08:15:00|206447.1|206297.1|206446.5|206296.5|206447.8|206297.8|206444.5|206294.5|21
1637050510000|2021-11-16 08:15:10|206446.1|206296.1|206445.6|206295.6|206446.9|206296.9|206443.9|206293.9|18
1637050520000|2021-11-16 08:15:20|206446.5|206296.5|206426|206276|206446.5|206296.5|206423.3|206273.3|26
1637050530000|2021-11-16 08:15:30|206425.6|206275.6|206429.3|206279.3|206429.8|206279.8|206425.6|206275.6|18
1637050540000|2021-11-16 08:15:40|206429.8|206279.8|206425.2|206275.2|206429.8|206279.8|206424.2|206274.2|14
1637050550000|2021-11-16 08:15:50|206425.3|206275.3|206426.1|206276.1|206426.6|206276.6|206424.7|206274.7|12
1637050560000|2021-11-16 08:16:00|206426.9|206276.9|206421.5|206271.5|206427.7|206277.7|206421.5|206271.5|15
1637050570000|2021-11-16 08:16:10|206421.3|206271.3|206420.6|206270.6|206423.4|206273.4|206420.6|206270.6|11
1637050580000|2021-11-16 08:16:20|206420.5|206270.5|206425.7|206275.7|206426.8|206276.8|206420.5|206270.5|16
1637050590000|2021-11-16 08:16:30|206426.1|206276.1|206432.6|206282.6|206433.4|206283.4|206425.2|206275.2|14
1637050600000|2021-11-16 08:16:40|206432.3|206282.3|206427.8|206277.8|206433.6|206283.6|206427|206277|28
1637050610000|2021-11-16 08:16:50|206428.4|206278.4|206428.5|206278.5|206434|206284|206426.9|206276.9|19
1637050620000|2021-11-16 08:17:00|206430.4|206280.4|206425.7|206275.7|206431.3|206281.3|206424|206274|24
1637050630000|2021-11-16 08:17:10|206425.5|206275.5|206425.2|206275.2|206429.6|206279.6|206421.5|206271.5|24
1637050640000|2021-11-16 08:17:20|206421.9|206271.9|206426.4|206276.4|206426.5|206276.5|206421.9|206271.9|16
1637050650000|2021-11-16 08:17:30|206426.8|206276.8|206423.8|206273.8|206427.5|206277.5|206423.1|206273.1|15
1637050660000|2021-11-16 08:17:40|206424|206274|206421.8|206271.8|206424|206274|206421.5|206271.5|12
1637050670000|2021-11-16 08:17:50|206421.7|206271.7|206420.8|206270.8|206424.6|206274.6|206420.3|206270.3|20
1637050680000|2021-11-16 08:18:00|206421.8|206271.8|206419.9|206269.9|206424.4|206274.4|206419.9|206269.9|17
1637050690000|2021-11-16 08:18:10|206420.2|206270.2|206377.4|206227.4|206420.7|206270.7|206376.3|206226.3|29
1637050700000|2021-11-16 08:18:20|206373|206223|206325.8|206175.8|206373|206223|206320|206170|37
1637050710000|2021-11-16 08:18:30|206324.9|206174.9|206302.8|206152.8|206325|206175|206302.8|206152.8|24
1637050720000|2021-11-16 08:18:40|206303.6|206153.6|206327.2|206177.2|206328.4|206178.4|206302.9|206152.9|28
1637050730000|2021-11-16 08:18:50|206326.8|206176.8|206318.4|206168.4|206329.1|206179.1|206317.3|206167.3|21
1637050740000|2021-11-16 08:19:00|206318.5|206168.5|206316|206166|206322.1|206172.1|206315.7|206165.7|31
1637050750000|2021-11-16 08:19:10|206315.5|206165.5|206316.5|206166.5|206317.8|206167.8|206315.5|206165.5|21
1637050760000|2021-11-16 08:19:20|206317.7|206167.7|206317.3|206167.3|206317.7|206167.7|206314.2|206164.2|18
1637050770000|2021-11-16 08:19:30|206317.2|206167.2|206318.3|206168.3|206319.2|206169.2|206316.3|206166.3|21
1637050780000|2021-11-16 08:19:40|206320.2|206170.2|206323.3|206173.3|206323.5|206173.5|206317.9|206167.9|27
1637050790000|2021-11-16 08:19:50|206323.8|206173.8|206346.7|206196.7|206351.6|206201.6|206322.6|206172.6|29
1637050800000|2021-11-16 08:20:00|206346.5|206196.5|206351.7|206201.7|206353.3|206203.3|206346.5|206196.5|29
1637050810000|2021-11-16 08:20:10|206353.2|206203.2|206352.3|206202.3|206354.7|206204.7|206351.4|206201.4|24
1637050820000|2021-11-16 08:20:20|206352.1|206202.1|206353.3|206203.3|206354.9|206204.9|206350.9|206200.9|20
1637050830000|2021-11-16 08:20:30|206353|206203|206352.2|206202.2|206354.2|206204.2|206348.9|206198.9|27
1637050840000|2021-11-16 08:20:40|206352|206202|206348|206198|206352.8|206202.8|206348|206198|23
1637050850000|2021-11-16 08:20:50|206348.1|206198.1|206385.5|206235.5|206390|206240|206348.1|206198.1|25
1637050860000|2021-11-16 08:21:00|206385.3|206235.3|206387.7|206237.7|206388.1|206238.1|206384.3|206234.3|22
1637050870000|2021-11-16 08:21:10|206386.9|206236.9|206371.5|206221.5|206386.9|206236.9|206367.6|206217.6|31
1637050880000|2021-11-16 08:21:20|206367.8|206217.8|206371.6|206221.6|206372.5|206222.5|206367.8|206217.8|19
1637050890000|2021-11-16 08:21:30|206365.7|206215.7|206376|206226|206376|206226|206362|206212|37
1637050900000|2021-11-16 08:21:40|206375.2|206225.2|206351.5|206201.5|206378.2|206228.2|206351.5|206201.5|31
1637050910000|2021-11-16 08:21:50|206343.7|206193.7|206338|206188|206344.7|206194.7|206337.6|206187.6|26
1637050920000|2021-11-16 08:22:00|206338.9|206188.9|206323.5|206173.5|206338.9|206188.9|206320.2|206170.2|34
1637050930000|2021-11-16 08:22:10|206320.6|206170.6|206328.5|206178.5|206328.9|206178.9|206319.9|206169.9|28
1637050940000|2021-11-16 08:22:20|206328.9|206178.9|206323.1|206173.1|206329|206179|206321|206171|15
1637050950000|2021-11-16 08:22:30|206322.4|206172.4|206323.4|206173.4|206328.9|206178.9|206320.1|206170.1|36
1637050960000|2021-11-16 08:22:40|206322.8|206172.8|206325.8|206175.8|206328.4|206178.4|206321.1|206171.1|32
1637050970000|2021-11-16 08:22:50|206327.5|206177.5|206305.5|206155.5|206331.1|206181.1|206301.9|206151.9|30
1637050980000|2021-11-16 08:23:00|206306.1|206156.1|206305.1|206155.1|206306.5|206156.5|206301.8|206151.8|28
1637050990000|2021-11-16 08:23:10|206304.9|206154.9|206306.8|206156.8|206307|206157|206300.3|206150.3|30
1637051000000|2021-11-16 08:23:20|206307.2|206157.2|206301.4|206151.4|206307.2|206157.2|206300.9|206150.9|28
1637051010000|2021-11-16 08:23:30|206301.6|206151.6|206306.1|206156.1|206306.5|206156.5|206300.5|206150.5|24
1637051020000|2021-11-16 08:23:40|206306.4|206156.4|206304.3|206154.3|206306.5|206156.5|206303.8|206153.8|30
1637051030000|2021-11-16 08:23:50|206304.2|206154.2|206303.6|206153.6|206306.2|206156.2|206301.5|206151.5|32
1637051040000|2021-11-16 08:24:00|206303.4|206153.4|206303.5|206153.5|206306.4|206156.4|206301.5|206151.5|33
1637051050000|2021-11-16 08:24:10|206303|206153|206302.5|206152.5|206306|206156|206301.4|206151.4|32
1637051060000|2021-11-16 08:24:20|206305.2|206155.2|206304.1|206154.1|206308.8|206158.8|206300.4|206150.4|29
1637051070000|2021-11-16 08:24:30|206303.5|206153.5|206299.6|206149.6|206305|206155|206299.6|206149.6|36
1637051080000|2021-11-16 08:24:40|206300.3|206150.3|206303.5|206153.5|206303.7|206153.7|206298.8|206148.8|30
1637051090000|2021-11-16 08:24:50|206303.8|206153.8|206304.6|206154.6|206307.5|206157.5|206302.7|206152.7|23
1637051100000|2021-11-16 08:25:00|206304.4|206154.4|206290.9|206140.9|206304.9|206154.9|206289.9|206139.9|28
1637051110000|2021-11-16 08:25:10|206292.5|206142.5|206292.9|206142.9|206293.8|206143.8|206291.5|206141.5|28
1637051120000|2021-11-16 08:25:20|206293.3|206143.3|206292.5|206142.5|206294|206144|206291.3|206141.3|31
1637051130000|2021-11-16 08:25:30|206292.8|206142.8|206292.8|206142.8|206294.5|206144.5|206291.5|206141.5|29
1637051140000|2021-11-16 08:25:40|206293.1|206143.1|206304|206154|206304|206154|206292.6|206142.6|24
1637051150000|2021-11-16 08:25:50|206300|206150|206296.4|206146.4|206302.6|206152.6|206294.3|206144.3|28
1637051160000|2021-11-16 08:26:00|206294.4|206144.4|206298.8|206148.8|206301.4|206151.4|206294.4|206144.4|26
1637051170000|2021-11-16 08:26:10|206298.1|206148.1|206300.9|206150.9|206301.5|206151.5|206296.8|206146.8|25
1637051180000|2021-11-16 08:26:20|206299.4|206149.4|206278.9|206128.9|206299.4|206149.4|206276.2|206126.2|28
1637051190000|2021-11-16 08:26:30|206280.5|206130.5|206262.4|206112.4|206280.5|206130.5|206261.5|206111.5|26
1637051200000|2021-11-16 08:26:40|206261.8|206111.8|206211.3|206061.3|206261.8|206111.8|206207.8|206057.8|31
1637051210000|2021-11-16 08:26:50|206211.5|206061.5|206212.8|206062.8|206216.6|206066.6|206209.5|206059.5|31
1637051220000|2021-11-16 08:27:00|206213.2|206063.2|206212.9|206062.9|206216.5|206066.5|206212|206062|21
1637051230000|2021-11-16 08:27:10|206213.5|206063.5|206217.1|206067.1|206217.1|206067.1|206212.8|206062.8|19
1637051240000|2021-11-16 08:27:20|206216|206066|206213|206063|206216|206066|206210.2|206060.2|22
1637051250000|2021-11-16 08:27:30|206213.4|206063.4|206211.8|206061.8|206215.2|206065.2|206211.7|206061.7|26
1637051260000|2021-11-16 08:27:40|206211.6|206061.6|206210.3|206060.3|206213.2|206063.2|206206.3|206056.3|20
1637051270000|2021-11-16 08:27:50|206210.2|206060.2|206207.3|206057.3|206210.2|206060.2|206206.7|206056.7|24
1637051280000|2021-11-16 08:28:00|206207.1|206057.1|206208.5|206058.5|206210.2|206060.2|206207.1|206057.1|25
1637051290000|2021-11-16 08:28:10|206208.4|206058.4|206208|206058|206210.3|206060.3|206204.2|206054.2|18
1637051300000|2021-11-16 08:28:20|206208.1|206058.1|206209.4|206059.4|206210.7|206060.7|206208.1|206058.1|27
1637051310000|2021-11-16 08:28:30|206209|206059|206206.3|206056.3|206210|206060|206205.4|206055.4|22
1637051320000|2021-11-16 08:28:40|206206.4|206056.4|206206.9|206056.9|206207.3|206057.3|206205.2|206055.2|24
1637051330000|2021-11-16 08:28:50|206207.3|206057.3|206206.5|206056.5|206209.1|206059.1|206202.5|206052.5|24
1637051340000|2021-11-16 08:29:00|206206.7|206056.7|206208.9|206058.9|206211.3|206061.3|206206.2|206056.2|19
1637051350000|2021-11-16 08:29:10|206209.5|206059.5|206209.1|206059.1|206211|206061|206208.3|206058.3|25
1637051360000|2021-11-16 08:29:20|206209.4|206059.4|206211.4|206061.4|206211.4|206061.4|206203|206053|22
1637051370000|2021-11-16 08:29:30|206210.2|206060.2|206230.3|206080.3|206248.2|206098.2|206208.9|206058.9|28
1637051380000|2021-11-16 08:29:40|206231.8|206081.8|206231.5|206081.5|206235.2|206085.2|206230.7|206080.7|28
1637051390000|2021-11-16 08:29:50|206231|206081|206271.4|206121.4|206273.3|206123.3|206230.9|206080.9|32
1637051400000|2021-11-16 08:30:00|206271.3|206121.3|206305.5|206155.5|206310.4|206160.4|206270.6|206120.6|33
1637051410000|2021-11-16 08:30:10|206304.8|206154.8|206305.7|206155.7|206309.7|206159.7|206304.1|206154.1|29
1637051420000|2021-11-16 08:30:20|206305.9|206155.9|206307.7|206157.7|206310|206160|206291.9|206141.9|30
1637051430000|2021-11-16 08:30:30|206311.5|206161.5|206311.3|206161.3|206315.2|206165.2|206307.4|206157.4|28
1637051440000|2021-11-16 08:30:40|206312|206162|206310.2|206160.2|206331.7|206181.7|206309|206159|35
1637051450000|2021-11-16 08:30:50|206313.6|206163.6|206313.8|206163.8|206319.3|206169.3|206310.6|206160.6|35
1637051460000|2021-11-16 08:31:00|206313.6|206163.6|206314.2|206164.2|206317.2|206167.2|206313.6|206163.6|26
1637051470000|2021-11-16 08:31:10|206313.5|206163.5|206313.2|206163.2|206317|206167|206312.8|206162.8|24
1637051480000|2021-11-16 08:31:20|206313|206163|206285.1|206135.1|206314.1|206164.1|206285.1|206135.1|37
1637051490000|2021-11-16 08:31:30|206284.5|206134.5|206270.5|206120.5|206287.6|206137.6|206268.5|206118.5|31
1637051500000|2021-11-16 08:31:40|206268.3|206118.3|206270.3|206120.3|206274.2|206124.2|206265|206115|37
1637051510000|2021-11-16 08:31:50|206269.6|206119.6|206235.2|206085.2|206270.5|206120.5|206231.4|206081.4|33
1637051520000|2021-11-16 08:32:00|206232.1|206082.1|206223.1|206073.1|206235.1|206085.1|206223.1|206073.1|33
1637051530000|2021-11-16 08:32:10|206227.6|206077.6|206224.9|206074.9|206232.4|206082.4|206222.7|206072.7|32
1637051540000|2021-11-16 08:32:20|206225|206075|206254.3|206104.3|206254.3|206104.3|206223.9|206073.9|25
1637051550000|2021-11-16 08:32:30|206253.5|206103.5|206245.8|206095.8|206254.1|206104.1|206244.8|206094.8|28
1637051560000|2021-11-16 08:32:40|206247.8|206097.8|206264.8|206114.8|206264.8|206114.8|206247.8|206097.8|22
1637051570000|2021-11-16 08:32:50|206267.5|206117.5|206266.6|206116.6|206267.5|206117.5|206263.7|206113.7|22
1637051580000|2021-11-16 08:33:00|206265.8|206115.8|206262.6|206112.6|206266.4|206116.4|206262.3|206112.3|13
1637051590000|2021-11-16 08:33:10|206262.8|206112.8|206266.4|206116.4|206272.9|206122.9|206262.6|206112.6|30
1637051600000|2021-11-16 08:33:20|206267.6|206117.6|206269.2|206119.2|206269.5|206119.5|206263.7|206113.7|32
1637051610000|2021-11-16 08:33:30|206268.1|206118.1|206270.4|206120.4|206270.6|206120.6|206265.6|206115.6|25
1637051620000|2021-11-16 08:33:40|206269.9|206119.9|206269|206119|206273.5|206123.5|206267.1|206117.1|24
1637051630000|2021-11-16 08:33:50|206269.6|206119.6|206266.6|206116.6|206270.5|206120.5|206266.3|206116.3|22
1637051640000|2021-11-16 08:34:00|206265.9|206115.9|206267.8|206117.8|206270.2|206120.2|206265.9|206115.9|21
1637051650000|2021-11-16 08:34:10|206268.1|206118.1|206268.2|206118.2|206271.1|206121.1|206266.6|206116.6|22
1637051660000|2021-11-16 08:34:20|206267.9|206117.9|206306.2|206156.2|206306.2|206156.2|206265.7|206115.7|26
1637051670000|2021-11-16 08:34:30|206301.3|206151.3|206326|206176|206329.7|206179.7|206301.1|206151.1|29
1637051680000|2021-11-16 08:34:40|206324.2|206174.2|206348.1|206198.1|206348.1|206198.1|206318.6|206168.6|26
1637051690000|2021-11-16 08:34:50|206348|206198|206347.5|206197.5|206348.1|206198.1|206336.9|206186.9|34
1637051700000|2021-11-16 08:35:00|206348.7|206198.7|206360.8|206210.8|206360.8|206210.8|206342.9|206192.9|31
1637051710000|2021-11-16 08:35:10|206360.7|206210.7|206359.4|206209.4|206361.6|206211.6|206359.4|206209.4|16
1637051720000|2021-11-16 08:35:20|206359.2|206209.2|206357.7|206207.7|206359.9|206209.9|206343.9|206193.9|34
1637051730000|2021-11-16 08:35:30|206358|206208|206356.7|206206.7|206360|206210|206347.4|206197.4|27
1637051740000|2021-11-16 08:35:40|206357.4|206207.4|206358.1|206208.1|206359.6|206209.6|206356.5|206206.5|33
1637051750000|2021-11-16 08:35:50|206358|206208|206379.9|206229.9|206379.9|206229.9|206354.9|206204.9|28
1637051760000|2021-11-16 08:36:00|206379.2|206229.2|206379.6|206229.6|206386.1|206236.1|206373.1|206223.1|36
1637051770000|2021-11-16 08:36:10|206378.3|206228.3|206376.4|206226.4|206385.2|206235.2|206365.7|206215.7|30
1637051780000|2021-11-16 08:36:20|206377.1|206227.1|206376.8|206226.8|206378.3|206228.3|206375.1|206225.1|29
1637051790000|2021-11-16 08:36:30|206376.6|206226.6|206380.7|206230.7|206382.8|206232.8|206376.3|206226.3|30
1637051800000|2021-11-16 08:36:40|206380.5|206230.5|206383.5|206233.5|206383.5|206233.5|206378.8|206228.8|22
1637051810000|2021-11-16 08:36:50|206381|206231|206381.3|206231.3|206381.3|206231.3|206378.1|206228.1|24
1637051820000|2021-11-16 08:37:00|206380.2|206230.2|206381|206231|206382.3|206232.3|206378.6|206228.6|14
1637051830000|2021-11-16 08:37:10|206380.9|206230.9|206380.5|206230.5|206383.5|206233.5|206376.9|206226.9|25
1637051840000|2021-11-16 08:37:20|206382.9|206232.9|206378.4|206228.4|206382.9|206232.9|206377|206227|17
1637051850000|2021-11-16 08:37:30|206378|206228|206379.8|206229.8|206382.9|206232.9|206378|206228|17
1637051860000|2021-11-16 08:37:40|206379.7|206229.7|206378.8|206228.8|206380.3|206230.3|206376.1|206226.1|17
1637051870000|2021-11-16 08:37:50|206378.2|206228.2|206376.2|206226.2|206378.8|206228.8|206374.5|206224.5|28
1637051880000|2021-11-16 08:38:00|206375.5|206225.5|206375|206225|206377.3|206227.3|206372.2|206222.2|24
1637051890000|2021-11-16 08:38:10|206375.1|206225.1|206379.6|206229.6|206379.6|206229.6|206374.2|206224.2|22
1637051900000|2021-11-16 08:38:20|206379.2|206229.2|206379.1|206229.1|206381.3|206231.3|206377.9|206227.9|13
1637051910000|2021-11-16 08:38:30|206380.8|206230.8|206383.2|206233.2|206383.2|206233.2|206379.4|206229.4|11
1637051920000|2021-11-16 08:38:40|206382.3|206232.3|206380|206230|206386.3|206236.3|206378.4|206228.4|17
1637051930000|2021-11-16 08:38:50|206380.2|206230.2|206380.9|206230.9|206382.7|206232.7|206379.1|206229.1|21
1637051940000|2021-11-16 08:39:00|206381.3|206231.3|206386.6|206236.6|206388.1|206238.1|206380.7|206230.7|23
1637051950000|2021-11-16 08:39:10|206386.7|206236.7|206385.2|206235.2|206386.8|206236.8|206384.1|206234.1|23
1637051960000|2021-11-16 08:39:20|206384.8|206234.8|206380.7|206230.7|206385.1|206235.1|206380.7|206230.7|27
1637051970000|2021-11-16 08:39:30|206381.3|206231.3|206378.3|206228.3|206383.6|206233.6|206377.9|206227.9|25
1637051980000|2021-11-16 08:39:40|206379.1|206229.1|206384.5|206234.5|206388.5|206238.5|206377.9|206227.9|19
1637051990000|2021-11-16 08:39:50|206385.5|206235.5|206387.2|206237.2|206387.2|206237.2|206382.8|206232.8|23
1637052000000|2021-11-16 08:40:00|206386.1|206236.1|206385.8|206235.8|206386.5|206236.5|206383.6|206233.6|20
1637052010000|2021-11-16 08:40:10|206386.4|206236.4|206383.4|206233.4|206388.2|206238.2|206382.8|206232.8|22
1637052020000|2021-11-16 08:40:20|206383.9|206233.9|206385.2|206235.2|206386.1|206236.1|206380.7|206230.7|28
1637052030000|2021-11-16 08:40:30|206383.5|206233.5|206382.3|206232.3|206385.7|206235.7|206381.1|206231.1|18
1637052040000|2021-11-16 08:40:40|206382.8|206232.8|206382.3|206232.3|206384.7|206234.7|206382.3|206232.3|15
1637052050000|2021-11-16 08:40:50|206382.7|206232.7|206383.9|206233.9|206385.2|206235.2|206382.7|206232.7|20
1637052060000|2021-11-16 08:41:00|206383.7|206233.7|206377.8|206227.8|206386|206236|206374.3|206224.3|21
1637052070000|2021-11-16 08:41:10|206378|206228|206382.3|206232.3|206387.8|206237.8|206377.9|206227.9|25
1637052080000|2021-11-16 08:41:20|206385.1|206235.1|206406.3|206256.3|206408.3|206258.3|206383.9|206233.9|22
1637052090000|2021-11-16 08:41:30|206406.5|206256.5|206425.4|206275.4|206429.4|206279.4|206404.7|206254.7|28
1637052100000|2021-11-16 08:41:40|206425.2|206275.2|206418.9|206268.9|206428|206278|206417.8|206267.8|26
1637052110000|2021-11-16 08:41:50|206418.5|206268.5|206422.4|206272.4|206422.4|206272.4|206417|206267|21
1637052120000|2021-11-16 08:42:00|206423.3|206273.3|206429.2|206279.2|206429.2|206279.2|206418.1|206268.1|27
1637052130000|2021-11-16 08:42:10|206428.7|206278.7|206420.8|206270.8|206428.7|206278.7|206417.3|206267.3|27
1637052140000|2021-11-16 08:42:20|206419.9|206269.9|206421|206271|206422.3|206272.3|206416.2|206266.2|32
1637052150000|2021-11-16 08:42:30|206424|206274|206426.9|206276.9|206427.1|206277.1|206423.2|206273.2|31
1637052160000|2021-11-16 08:42:40|206426.5|206276.5|206421.7|206271.7|206428.3|206278.3|206421.6|206271.6|30
1637052170000|2021-11-16 08:42:50|206421.2|206271.2|206437.2|206287.2|206441.2|206291.2|206420.6|206270.6|31
1637052180000|2021-11-16 08:43:00|206434.3|206284.3|206436.5|206286.5|206439.7|206289.7|206434.3|206284.3|24
1637052190000|2021-11-16 08:43:10|206436.2|206286.2|206435.3|206285.3|206440.7|206290.7|206434.5|206284.5|23
1637052200000|2021-11-16 08:43:20|206434.8|206284.8|206438.8|206288.8|206439.4|206289.4|206434.7|206284.7|17
1637052210000|2021-11-16 08:43:30|206440|206290|206440.5|206290.5|206441.4|206291.4|206439.2|206289.2|15
1637052220000|2021-11-16 08:43:40|206439.3|206289.3|206436.1|206286.1|206440.2|206290.2|206434.3|206284.3|22
1637052230000|2021-11-16 08:43:50|206435.8|206285.8|206430.4|206280.4|206436.7|206286.7|206428.9|206278.9|23
1637052240000|2021-11-16 08:44:00|206430.7|206280.7|206429.1|206279.1|206432.2|206282.2|206423.9|206273.9|33
1637052250000|2021-11-16 08:44:10|206429.9|206279.9|206432.3|206282.3|206437.8|206287.8|206429.6|206279.6|26
1637052260000|2021-11-16 08:44:20|206432.9|206282.9|206435.6|206285.6|206438.1|206288.1|206432.8|206282.8|22
1637052270000|2021-11-16 08:44:30|206436|206286|206419.3|206269.3|206436.6|206286.6|206418.6|206268.6|32
1637052280000|2021-11-16 08:44:40|206418.5|206268.5|206417.7|206267.7|206419.4|206269.4|206414.2|206264.2|23
1637052290000|2021-11-16 08:44:50|206414.5|206264.5|206416|206266|206418.3|206268.3|206413.9|206263.9|26
1637052300000|2021-11-16 08:45:00|206420.6|206270.6|206421.2|206271.2|206424|206274|206419.7|206269.7|30
1637052310000|2021-11-16 08:45:10|206422.1|206272.1|206422.7|206272.7|206425|206275|206421.8|206271.8|20
1637052320000|2021-11-16 08:45:20|206423.1|206273.1|206382.4|206232.4|206425.7|206275.7|206380.5|206230.5|32
1637052330000|2021-11-16 08:45:30|206382.8|206232.8|206384.3|206234.3|206385.9|206235.9|206381.1|206231.1|20
1637052340000|2021-11-16 08:45:40|206384.6|206234.6|206386.1|206236.1|206386.5|206236.5|206384.6|206234.6|12
1637052350000|2021-11-16 08:45:50|206386.2|206236.2|206295.8|206145.8|206386.4|206236.4|206295.8|206145.8|18
1637052360000|2021-11-16 08:46:00|206298.7|206148.7|206303.7|206153.7|206304.9|206154.9|206290.1|206140.1|33
1637052370000|2021-11-16 08:46:10|206303.5|206153.5|206349.7|206199.7|206351.8|206201.8|206303.5|206153.5|24
1637052380000|2021-11-16 08:46:20|206350.6|206200.6|206365.1|206215.1|206366.8|206216.8|206345.9|206195.9|26
1637052390000|2021-11-16 08:46:30|206365.5|206215.5|206361.6|206211.6|206368.4|206218.4|206358.9|206208.9|25
1637052400000|2021-11-16 08:46:40|206361.4|206211.4|206362.4|206212.4|206365.9|206215.9|206359.2|206209.2|15
1637052410000|2021-11-16 08:46:50|206362.3|206212.3|206353.9|206203.9|206369.6|206219.6|206347.3|206197.3|27
1637052420000|2021-11-16 08:47:00|206354.4|206204.4|206345.5|206195.5|206354.9|206204.9|206344.7|206194.7|22
1637052430000|2021-11-16 08:47:10|206347|206197|206349.2|206199.2|206350.1|206200.1|206342.2|206192.2|22
1637052440000|2021-11-16 08:47:20|206350.5|206200.5|206349.7|206199.7|206351|206201|206349|206199|20
1637052450000|2021-11-16 08:47:30|206349.6|206199.6|206352.9|206202.9|206353.2|206203.2|206348.9|206198.9|18
1637052460000|2021-11-16 08:47:40|206349.1|206199.1|206353.3|206203.3|206353.3|206203.3|206349.1|206199.1|14
1637052470000|2021-11-16 08:47:50|206353.5|206203.5|206349|206199|206353.8|206203.8|206347|206197|20
1637052480000|2021-11-16 08:48:00|206349.4|206199.4|206339.9|206189.9|206351.1|206201.1|206339.9|206189.9|23
1637052490000|2021-11-16 08:48:10|206340.8|206190.8|206342.1|206192.1|206344|206194|206339.5|206189.5|17
1637052500000|2021-11-16 08:48:20|206341.2|206191.2|206344.2|206194.2|206344.4|206194.4|206340.8|206190.8|19
1637052510000|2021-11-16 08:48:30|206344.4|206194.4|206346.5|206196.5|206346.6|206196.6|206343.1|206193.1|9
1637052520000|2021-11-16 08:48:40|206346.3|206196.3|206339.5|206189.5|206347|206197|206337.4|206187.4|19
1637052530000|2021-11-16 08:48:50|206338.8|206188.8|206293.9|206143.9|206342.1|206192.1|206287.5|206137.5|22
1637052540000|2021-11-16 08:49:00|206293.7|206143.7|206289.5|206139.5|206293.7|206143.7|206287.8|206137.8|24
1637052550000|2021-11-16 08:49:10|206289.7|206139.7|206288.6|206138.6|206292.9|206142.9|206280.8|206130.8|22
1637052560000|2021-11-16 08:49:20|206288.2|206138.2|206288.8|206138.8|206290.7|206140.7|206285.4|206135.4|23
1637052570000|2021-11-16 08:49:30|206289.4|206139.4|206285.9|206135.9|206289.9|206139.9|206284.8|206134.8|15
1637052580000|2021-11-16 08:49:40|206286|206136|206293.9|206143.9|206296.5|206146.5|206285.9|206135.9|18
1637052590000|2021-11-16 08:49:50|206293.8|206143.8|206294.1|206144.1|206296.9|206146.9|206290|206140|24
1637052600000|2021-11-16 08:50:00|206295.1|206145.1|206286.5|206136.5|206296.1|206146.1|206283.8|206133.8|26
1637052610000|2021-11-16 08:50:10|206286.6|206136.6|206284.4|206134.4|206287.5|206137.5|206284.4|206134.4|11
1637052620000|2021-11-16 08:50:20|206286.3|206136.3|206289.4|206139.4|206291|206141|206284.7|206134.7|24
1637052630000|2021-11-16 08:50:30|206289.2|206139.2|206287.9|206137.9|206290.9|206140.9|206287|206137|18
1637052640000|2021-11-16 08:50:40|206287.4|206137.4|206285.8|206135.8|206288.5|206138.5|206285.4|206135.4|15
1637052650000|2021-11-16 08:50:50|206286|206136|206286.4|206136.4|206287.4|206137.4|206285|206135|25
1637052660000|2021-11-16 08:51:00|206286.5|206136.5|206289.9|206139.9|206297.2|206147.2|206284.6|206134.6|24
1637052670000|2021-11-16 08:51:10|206289.1|206139.1|206296.3|206146.3|206297.6|206147.6|206289.1|206139.1|21
1637052680000|2021-11-16 08:51:20|206296|206146|206290.8|206140.8|206298.5|206148.5|206290.8|206140.8|22
1637052690000|2021-11-16 08:51:30|206291.1|206141.1|206294|206144|206294.3|206144.3|206291.1|206141.1|18
1637052700000|2021-11-16 08:51:40|206294.1|206144.1|206295.3|206145.3|206295.6|206145.6|206291.8|206141.8|20
1637052710000|2021-11-16 08:51:50|206296.4|206146.4|206294|206144|206301.7|206151.7|206293.2|206143.2|22
1637052720000|2021-11-16 08:52:00|206293.1|206143.1|206293.8|206143.8|206295.1|206145.1|206292.5|206142.5|21
1637052730000|2021-11-16 08:52:10|206294.7|206144.7|206280.3|206130.3|206294.8|206144.8|206274.5|206124.5|28
1637052740000|2021-11-16 08:52:20|206280.1|206130.1|206282.1|206132.1|206282.6|206132.6|206279.8|206129.8|24
1637052750000|2021-11-16 08:52:30|206282.2|206132.2|206251.7|206101.7|206282.2|206132.2|206245.4|206095.4|24
1637052760000|2021-11-16 08:52:40|206252.3|206102.3|206252.8|206102.8|206253.4|206103.4|206247.1|206097.1|23
1637052770000|2021-11-16 08:52:50|206252.7|206102.7|206250|206100|206252.8|206102.8|206248.7|206098.7|19
1637052780000|2021-11-16 08:53:00|206250.1|206100.1|206243.8|206093.8|206253|206103|206243.8|206093.8|16
1637052790000|2021-11-16 08:53:10|206243.9|206093.9|206163.1|206013.1|206243.9|206093.9|206156.8|206006.8|33
1637052800000|2021-11-16 08:53:20|206164.8|206014.8|206162.1|206012.1|206164.9|206014.9|206161.7|206011.7|17
1637052810000|2021-11-16 08:53:30|206162.6|206012.6|206165.6|206015.6|206166.9|206016.9|206161.9|206011.9|13
1637052820000|2021-11-16 08:53:40|206164.9|206014.9|206164.4|206014.4|206166.3|206016.3|206163.2|206013.2|14
1637052830000|2021-11-16 08:53:50|206164.8|206014.8|206163.3|206013.3|206165.9|206015.9|206162.1|206012.1|16
1637052840000|2021-11-16 08:54:00|206162|206012|206162.5|206012.5|206163.2|206013.2|206160.3|206010.3|16
1637052850000|2021-11-16 08:54:10|206162|206012|206164.3|206014.3|206165.1|206015.1|206162|206012|13
1637052860000|2021-11-16 08:54:20|206164.5|206014.5|206164.3|206014.3|206164.5|206014.5|206163.4|206013.4|12
1637052870000|2021-11-16 08:54:30|206165|206015|206160.4|206010.4|206165.1|206015.1|206159.7|206009.7|8
1637052880000|2021-11-16 08:54:40|206159.9|206009.9|206164|206014|206167.8|206067.5|206112.8|206009.9|15
1637052890000|2021-11-16 08:54:50|206164.1|206014.1|206164|206014|206167|206017|206163|206013|22
1637052900000|2021-11-16 08:55:00|206165.1|206015.1|206156.8|206006.8|206165.1|206015.1|206155.1|206005.1|28
1637052910000|2021-11-16 08:55:10|206156.9|206006.9|206151.9|206001.9|206159.5|206009.5|206150.7|206000.7|27
1637052920000|2021-11-16 08:55:20|206151.6|206001.6|206111|205961|206152|206002|206109.1|205959.1|31
1637052930000|2021-11-16 08:55:30|206107.2|205957.2|206110|205960|206110|205960|206107.1|205957.1|31
1637052940000|2021-11-16 08:55:40|206109.9|205959.9|206126.2|205976.2|206133.5|205983.5|206089.9|205939.9|35
1637052950000|2021-11-16 08:55:50|206128|205978|206138.8|205988.8|206146.3|205996.3|206126.7|205976.7|20
1637052960000|2021-11-16 08:56:00|206139.1|205989.1|206135.1|205985.1|206139.3|205989.3|206132.8|205982.8|17
1637052970000|2021-11-16 08:56:10|206134.8|205984.8|206182.4|206032.4|206183.4|206033.4|206134.8|205984.8|30
1637052980000|2021-11-16 08:56:20|206179.1|206029.1|206175.9|206025.9|206181.8|206031.8|206175.3|206025.3|20
1637052990000|2021-11-16 08:56:30|206175.3|206025.3|206158.3|206008.3|206180.1|206030.1|206158.3|206008.3|18
1637053000000|2021-11-16 08:56:40|206158.8|206008.8|206159.8|206009.8|206161.6|206011.6|206157|206007|19
1637053010000|2021-11-16 08:56:50|206161.2|206011.2|206161|206011|206161.2|206011.2|206152.3|206002.3|29
1637053020000|2021-11-16 08:57:00|206160.5|206010.5|206165.7|206015.7|206165.7|206015.7|206160.5|206010.5|23
1637053030000|2021-11-16 08:57:10|206165.2|206015.2|206162.3|206012.3|206165.3|206015.3|206161.8|206011.8|18
1637053040000|2021-11-16 08:57:20|206162.7|206012.7|206155.5|206005.5|206162.7|206012.7|206154.8|206004.8|22
1637053050000|2021-11-16 08:57:30|206154.9|206004.9|206168.4|206018.4|206174.9|206024.9|206154.9|206004.9|24
1637053060000|2021-11-16 08:57:40|206168.9|206018.9|206171.8|206021.8|206172.5|206022.5|206163.7|206013.7|23
1637053070000|2021-11-16 08:57:50|206172.3|206022.3|206163.3|206013.3|206172.3|206022.3|206157.5|206007.5|20
1637053080000|2021-11-16 08:58:00|206163|206013|206161.5|206011.5|206169.2|206019.2|206158.7|206008.7|20
1637053090000|2021-11-16 08:58:10|206161.7|206011.7|206159.9|206009.9|206165.7|206015.7|206158.8|206008.8|17
1637053100000|2021-11-16 08:58:20|206161.2|206011.2|206163.2|206013.2|206166.8|206016.8|206156.8|206006.8|18
1637053110000|2021-11-16 08:58:30|206162.4|206012.4|206155.4|206005.4|206168.9|206018.9|206154.6|206004.6|31
1637053120000|2021-11-16 08:58:40|206159.5|206009.5|206157.4|206007.4|206162.3|206012.3|206149.7|205999.7|29
1637053130000|2021-11-16 08:58:50|206156.6|206006.6|206158.8|206008.8|206162.8|206012.8|206156.3|206006.3|11
1637053140000|2021-11-16 08:59:00|206158.5|206008.5|206155.4|206005.4|206159.8|206009.8|206155|206005|19
1637053150000|2021-11-16 08:59:10|206155.6|206005.6|206053.9|205903.9|206155.6|206005.6|206053.2|205903.2|33
1637053160000|2021-11-16 08:59:20|206055.7|205905.7|206050.9|205900.9|206058.8|205908.8|206038.5|205888.5|30
1637053170000|2021-11-16 08:59:30|206054.6|205904.6|206063.6|205913.6|206066.2|205916.2|206023.8|205873.8|27
1637053180000|2021-11-16 08:59:40|206063.9|205913.9|206045.6|205895.6|206065.5|205915.5|206040.1|205890.1|28
1637053190000|2021-11-16 08:59:50|206044|205894|206050.6|205900.6|206052|205902|206043.6|205893.6|29
1637053200000|2021-11-16 09:00:00|206046.8|205896.8|206036.4|205886.4|206046.8|205896.8|206032.5|205882.5|32
1637053210000|2021-11-16 09:00:10|206033.3|205883.3|206038.8|205888.8|206040.2|205890.2|206031.4|205881.4|22
1637053220000|2021-11-16 09:00:20|206037.5|205887.5|206073.3|205923.3|206077.1|205927.1|206037|205887|23
1637053230000|2021-11-16 09:00:30|206071|205921|206070.7|205920.7|206071|205921|206066.7|205916.7|25
1637053240000|2021-11-16 09:00:40|206071|205921|206109|205959|206113.2|205963.2|206071|205921|32
1637053250000|2021-11-16 09:00:50|206110.5|205960.5|206111.5|205961.5|206115.3|205965.3|206107.7|205957.7|26
1637053260000|2021-11-16 09:01:00|206111.6|205961.6|206110.7|205960.7|206113.2|205963.2|206109.2|205959.2|21
1637053270000|2021-11-16 09:01:10|206110.6|205960.6|206112.8|205962.8|206116.2|205966.2|206110.3|205960.3|27
1637053280000|2021-11-16 09:01:20|206113.8|205963.8|206117|205967|206120.4|205970.4|206112.1|205962.1|26
1637053290000|2021-11-16 09:01:30|206116.7|205966.7|206148.3|205998.3|206152.8|206002.8|206115.4|205965.4|31
1637053300000|2021-11-16 09:01:40|206148.4|205998.4|206148.4|205998.4|206150|206000|206148|205998|21
1637053310000|2021-11-16 09:01:50|206148.5|205998.5|206149.7|205999.7|206153.9|206003.9|206148|205998|15
1637053320000|2021-11-16 09:02:00|206150.4|206000.4|206172.1|206022.1|206172.5|206022.5|206150.4|206000.4|29
1637053330000|2021-11-16 09:02:10|206171.8|206021.8|206171.4|206021.4|206172.5|206022.5|206168|206018|25
1637053340000|2021-11-16 09:02:20|206172.1|206022.1|206170.8|206020.8|206174.4|206024.4|206170.8|206020.8|21
1637053350000|2021-11-16 09:02:30|206168.7|206018.7|206167.6|206017.6|206168.9|206018.9|206166.4|206016.4|20
1637053360000|2021-11-16 09:02:40|206167.9|206017.9|206199.3|206049.3|206199.3|206049.3|206167.9|206017.9|30
1637053370000|2021-11-16 09:02:50|206199.1|206049.1|206198.9|206048.9|206201.1|206051.1|206196.4|206046.4|25
1637053380000|2021-11-16 09:03:00|206199.4|206049.4|206199.5|206049.5|206201.3|206051.3|206198.1|206048.1|16
1637053390000|2021-11-16 09:03:10|206199.9|206049.9|206199.6|206049.6|206200.3|206050.3|206199.6|206049.6|11
1637053400000|2021-11-16 09:03:20|206200.1|206050.1|206210.3|206060.3|206211.2|206061.2|206198.5|206048.5|27
1637053410000|2021-11-16 09:03:30|206209.8|206059.8|206208.9|206058.9|206210.4|206060.4|206206|206056|25
1637053420000|2021-11-16 09:03:40|206209.2|206059.2|206181|206031|206209.2|206059.2|206180|206030|18
1637053430000|2021-11-16 09:03:50|206180.8|206030.8|206209.2|206059.2|206212.6|206062.6|206175.1|206025.1|24
1637053440000|2021-11-16 09:04:00|206210.2|206060.2|206207.8|206057.8|206211.7|206061.7|206206.9|206056.9|26
1637053450000|2021-11-16 09:04:10|206209.1|206059.1|206206.8|206056.8|206215|206065|206206.8|206056.8|26
1637053460000|2021-11-16 09:04:20|206206.7|206056.7|206206.9|206056.9|206214.9|206064.9|206206.5|206056.5|24
1637053470000|2021-11-16 09:04:30|206207.7|206057.7|206200.4|206050.4|206207.7|206057.7|206200.2|206050.2|18
1637053480000|2021-11-16 09:04:40|206200.8|206050.8|206245.4|206095.4|206245.4|206095.4|206200.8|206050.8|27
1637053490000|2021-11-16 09:04:50|206245.8|206095.8|206233.7|206083.7|206245.9|206095.9|206222.5|206072.5|29
1637053500000|2021-11-16 09:05:00|206233|206083|206239.1|206089.1|206243.5|206093.5|206233|206083|29
1637053510000|2021-11-16 09:05:10|206239.4|206089.4|206236.8|206086.8|206245.8|206095.8|206229.5|206079.5|33
1637053520000|2021-11-16 09:05:20|206233.8|206083.8|206234.9|206084.9|206235.3|206085.3|206223|206073|28
1637053530000|2021-11-16 09:05:30|206234.7|206084.7|206230|206080|206236.1|206086.1|206230|206080|28
1637053540000|2021-11-16 09:05:40|206230.9|206080.9|206225.4|206075.4|206233.7|206083.7|206224.6|206074.6|23
1637053550000|2021-11-16 09:05:50|206225.2|206075.2|206225.9|206075.9|206225.9|206075.9|206223|206073|24
1637053560000|2021-11-16 09:06:00|206225.3|206075.3|206214.9|206064.9|206225.8|206075.8|206205.1|206055.1|29
1637053570000|2021-11-16 09:06:10|206217.2|206067.2|206218.9|206068.9|206220.4|206070.4|206217.2|206067.2|22
1637053580000|2021-11-16 09:06:20|206219.5|206069.5|206215.7|206065.7|206219.6|206069.6|206215.3|206065.3|17
1637053590000|2021-11-16 09:06:30|206216.1|206066.1|206215.6|206065.6|206216.3|206066.3|206215.4|206065.4|15
1637053600000|2021-11-16 09:06:40|206219.5|206069.5|206218.1|206068.1|206220.6|206070.6|206217.1|206067.1|20
1637053610000|2021-11-16 09:06:50|206218.5|206068.5|206203.5|206053.5|206218.8|206068.8|206203.3|206053.3|28
1637053620000|2021-11-16 09:07:00|206204.1|206054.1|206202.8|206052.8|206204.6|206054.6|206200|206050|26
1637053630000|2021-11-16 09:07:10|206202.6|206052.6|206174.9|206024.9|206202.6|206052.6|206174.6|206024.6|31
1637053640000|2021-11-16 09:07:20|206175|206025|206145.9|205995.9|206175|206025|206145.9|205995.9|30
1637053650000|2021-11-16 09:07:30|206147.6|205997.6|206144.6|205994.6|206147.6|205997.6|206143.6|205993.6|26
1637053660000|2021-11-16 09:07:40|206144.9|205994.9|206150.7|206000.7|206151.4|206001.4|206144.9|205994.9|21
1637053670000|2021-11-16 09:07:50|206150.6|206000.6|206152.1|206002.1|206153.9|206003.9|206150.5|206000.5|24
1637053680000|2021-11-16 09:08:00|206151.9|206001.9|206146.3|205996.3|206152|206002|206145.8|205995.8|25
1637053690000|2021-11-16 09:08:10|206144.6|205994.6|206156.2|206006.2|206156.2|206006.2|206143.9|205993.9|31
1637053700000|2021-11-16 09:08:20|206155.4|206005.4|206141.8|205991.8|206155.4|206005.4|206140.3|205990.3|34
1637053710000|2021-11-16 09:08:30|206139.5|205989.5|206140.5|205990.5|206142.8|205992.8|206139.5|205989.5|25
1637053720000|2021-11-16 09:08:40|206140.8|205990.8|206111.1|205961.1|206140.8|205990.8|206105.4|205955.4|24
1637053730000|2021-11-16 09:08:50|206110.8|205960.8|206108.6|205958.6|206110.9|205960.9|206107.5|205957.5|21
1637053740000|2021-11-16 09:09:00|206108.7|205958.7|206124.3|205974.3|206125|205975|206108.3|205958.3|24
1637053750000|2021-11-16 09:09:10|206123.5|205973.5|206123.9|205973.9|206129.1|205979.1|206123.5|205973.5|19
1637053760000|2021-11-16 09:09:20|206124.2|205974.2|206121|205971|206126|205976|206113.8|205963.8|20
1637053770000|2021-11-16 09:09:30|206122.7|205972.7|206099.6|205949.6|206122.7|205972.7|206097.7|205947.7|20
1637053780000|2021-11-16 09:09:40|206099.8|205949.8|206107.2|205957.2|206107.2|205957.2|206098.4|205948.4|27
1637053790000|2021-11-16 09:09:50|206107.1|205957.1|206104.9|205954.9|206108.2|205958.2|206104.9|205954.9|21
1637053800000|2021-11-16 09:10:00|206105.2|205955.2|206106|205956|206107.1|205957.1|206105.2|205955.2|32
1637053810000|2021-11-16 09:10:10|206106.4|205956.4|206106.4|205956.4|206108.3|205958.3|206106.2|205956.2|24
1637053820000|2021-11-16 09:10:20|206106.5|205956.5|206106.9|205956.9|206107.7|205957.7|206104.7|205954.7|26
1637053830000|2021-11-16 09:10:30|206106.7|205956.7|206104|205954|206107.8|205957.8|206103.8|205953.8|28
1637053840000|2021-11-16 09:10:40|206106.4|205956.4|206105.2|205955.2|206107.1|205957.1|206103.8|205953.8|28
1637053850000|2021-11-16 09:10:50|206105.1|205955.1|206104.9|205954.9|206105.7|205955.7|206103.3|205953.3|27
1637053860000|2021-11-16 09:11:00|206104.7|205954.7|206106.4|205956.4|206108.2|205958.2|206103.2|205953.2|34
1637053870000|2021-11-16 09:11:10|206106.1|205956.1|206104|205954|206108.3|205958.3|206104|205954|30
1637053880000|2021-11-16 09:11:20|206104.4|205954.4|206101.8|205951.8|206104.4|205954.4|206099|205949|25
1637053890000|2021-11-16 09:11:30|206101.9|205951.9|206102.3|205952.3|206103.7|205953.7|206098.6|205948.6|32
1637053900000|2021-11-16 09:11:40|206102.1|205952.1|206100.8|205950.8|206102.4|205952.4|206099.8|205949.8|22
1637053910000|2021-11-16 09:11:50|206102.2|205952.2|206098.8|205948.8|206102.3|205952.3|206096.5|205946.5|21
1637053920000|2021-11-16 09:12:00|206098.6|205948.6|206067.5|205917.5|206099.8|205949.8|206064.5|205914.5|28
1637053930000|2021-11-16 09:12:10|206067|205917|206076.8|205926.8|206082.3|205932.3|206067|205917|25
1637053940000|2021-11-16 09:12:20|206076.5|205926.5|206063.5|205913.5|206079.1|205929.1|206061.6|205911.6|27
1637053950000|2021-11-16 09:12:30|206064.1|205914.1|206036.4|205886.4|206065.6|205915.6|206031.3|205881.3|28
1637053960000|2021-11-16 09:12:40|206035.9|205885.9|206036.4|205886.4|206039.2|205889.2|206033.8|205883.8|29
1637053970000|2021-11-16 09:12:50|206035.2|205885.2|206034.6|205884.6|206037.7|205887.7|206034|205884|16
1637053980000|2021-11-16 09:13:00|206034.8|205884.8|206033.8|205883.8|206036.9|205886.9|206032.7|205882.7|23
1637053990000|2021-11-16 09:13:10|206034.6|205884.6|206031.8|205881.8|206036.2|205886.2|206031.8|205881.8|23
1637054000000|2021-11-16 09:13:20|206031.3|205881.3|206039.7|205889.7|206041.2|205891.2|206031.3|205881.3|24
1637054010000|2021-11-16 09:13:30|206038.1|205888.1|205994|205844|206039|205889|205990|205840|28
1637054020000|2021-11-16 09:13:40|205991.8|205841.8|205972.7|205822.7|205991.9|205841.9|205965.8|205815.8|30
1637054030000|2021-11-16 09:13:50|205972.8|205822.8|205973.3|205823.3|205978.1|205828.1|205971.5|205821.5|29
1637054040000|2021-11-16 09:14:00|205973.7|205823.7|205961.7|205811.7|205975.8|205825.8|205959|205809|23
1637054050000|2021-11-16 09:14:10|205976.2|205826.2|205979.7|205829.7|205983.7|205833.7|205976.2|205826.2|32
1637054060000|2021-11-16 09:14:20|205979.5|205829.5|205981.7|205831.7|205982.1|205832.1|205978.1|205828.1|30
1637054070000|2021-11-16 09:14:30|205980.8|205830.8|205979.7|205829.7|205982.1|205832.1|205977.8|205827.8|29
1637054080000|2021-11-16 09:14:40|205980|205830|205983.3|205833.3|205984.9|205834.9|205980|205830|28
1637054090000|2021-11-16 09:14:50|205984.1|205834.1|205983.6|205833.6|205986|205836|205982.4|205832.4|19
1637054100000|2021-11-16 09:15:00|205983.3|205833.3|205986.2|205836.2|205986.8|205836.8|205983.3|205833.3|28
1637054110000|2021-11-16 09:15:10|205986.8|205836.8|205989|205839|205990.4|205840.4|205986.7|205836.7|29
1637054120000|2021-11-16 09:15:20|205988.6|205838.6|205985.2|205835.2|205988.6|205838.6|205985.1|205835.1|28
1637054130000|2021-11-16 09:15:30|205985.4|205835.4|205986.4|205836.4|205987.5|205837.5|205983|205833|24
1637054140000|2021-11-16 09:15:40|205985.8|205835.8|205983.1|205833.1|205985.8|205835.8|205982.7|205832.7|32
1637054150000|2021-11-16 09:15:50|205982.5|205832.5|205982|205832|205983.8|205833.8|205982|205832|29
1637054160000|2021-11-16 09:16:00|205982.4|205832.4|205978.3|205828.3|205984.1|205834.1|205978.3|205828.3|35
1637054170000|2021-11-16 09:16:10|205978.2|205828.2|205979.7|205829.7|205980.9|205830.9|205978.1|205828.1|31
1637054180000|2021-11-16 09:16:20|205980.2|205830.2|205984.1|205834.1|205985.4|205835.4|205980.2|205830.2|29
1637054190000|2021-11-16 09:16:30|205984|205834|205981.9|205831.9|205984.4|205834.4|205980.4|205830.4|29
1637054200000|2021-11-16 09:16:40|205981.4|205831.4|205979.8|205829.8|205982.2|205832.2|205978.2|205828.2|34
1637054210000|2021-11-16 09:16:50|205980|205830|205981|205831|205982.8|205832.8|205978.9|205828.9|28
1637054220000|2021-11-16 09:17:00|205981.8|205831.8|205996.2|205846.2|206000.5|205850.5|205980.7|205830.7|32
1637054230000|2021-11-16 09:17:10|205995.6|205845.6|205996.7|205846.7|205996.7|205846.7|205995|205845|20
1637054240000|2021-11-16 09:17:20|205997|205847|205999|205849|206000.3|205850.3|205996.5|205846.5|26
1637054250000|2021-11-16 09:17:30|205999.1|205849.1|206015.7|205865.7|206026.7|205876.7|205998.6|205848.6|29
1637054260000|2021-11-16 09:17:40|206014.2|205864.2|206010.2|205860.2|206015|205865|206009.6|205859.6|22
1637054270000|2021-11-16 09:17:50|206011.3|205861.3|206011.1|205861.1|206013.4|205863.4|206010.1|205860.1|29
1637054280000|2021-11-16 09:18:00|206010.9|205860.9|206014.4|205864.4|206017|205867|206010.5|205860.5|33
1637054290000|2021-11-16 09:18:10|206013.9|205863.9|206014.6|205864.6|206017.2|205867.2|206011.6|205861.6|32
1637054300000|2021-11-16 09:18:20|206014.5|205864.5|206017.4|205867.4|206017.8|205867.8|206012.7|205862.7|31
1637054310000|2021-11-16 09:18:30|206017.1|205867.1|206013.8|205863.8|206017.1|205867.1|206013.2|205863.2|28
1637054320000|2021-11-16 09:18:40|206013.4|205863.4|206001.4|205851.4|206014.9|205864.9|205997.9|205847.9|33
1637054330000|2021-11-16 09:18:50|206000.3|205850.3|206005|205855|206006.8|205856.8|205997|205847|26
1637054340000|2021-11-16 09:19:00|206004.8|205854.8|206012.5|205862.5|206014.1|205864.1|206000.8|205850.8|23
1637054350000|2021-11-16 09:19:10|206012|205862|206035.6|205885.6|206047.3|205897.3|206012|205862|32
1637054360000|2021-11-16 09:19:20|206035.5|205885.5|206038.1|205888.1|206039.6|205889.6|206035.5|205885.5|18
1637054370000|2021-11-16 09:19:30|206039.1|205889.1|206053.6|205903.6|206063.8|205913.8|206039.1|205889.1|26
1637054380000|2021-11-16 09:19:40|206053.9|205903.9|206055.1|205905.1|206056.9|205906.9|206053.9|205903.9|17
1637054390000|2021-11-16 09:19:50|206055|205905|206051.8|205901.8|206055|205905|206051.5|205901.5|25
1637054400000|2021-11-16 09:20:00|206053.3|205903.3|206053.3|205903.3|206053.3|205903.3|206050.1|205900.1|19
1637054410000|2021-11-16 09:20:10|206052.4|205902.4|206050.9|205900.9|206052.4|205902.4|206050.9|205900.9|18
1637054420000|2021-11-16 09:20:20|206051.2|205901.2|206051.2|205901.2|206052.8|205902.8|206050.3|205900.3|21
1637054430000|2021-11-16 09:20:30|206051.3|205901.3|206061|205911|206063.1|205913.1|206051.3|205901.3|34
1637054440000|2021-11-16 09:20:40|206060.8|205910.8|206109.9|205959.9|206118.9|205968.9|206060.1|205910.1|32
1637054450000|2021-11-16 09:20:50|206109.8|205959.8|206108.6|205958.6|206111.8|205961.8|206107.9|205957.9|24
1637054460000|2021-11-16 09:21:00|206108.5|205958.5|206113.1|205963.1|206114.7|205964.7|206107.2|205957.2|28
1637054470000|2021-11-16 09:21:10|206112.4|205962.4|206112.5|205962.5|206115.4|205965.4|206111.1|205961.1|33
1637054480000|2021-11-16 09:21:20|206113.8|205963.8|206112.2|205962.2|206115.5|205965.5|206108.4|205958.4|27
1637054490000|2021-11-16 09:21:30|206111.4|205961.4|206071.4|205921.4|206112|205962|206070.6|205920.6|28
1637054500000|2021-11-16 09:21:40|206072.3|205922.3|206079.6|205929.6|206082.1|205932.1|206071.6|205921.6|29
1637054510000|2021-11-16 09:21:50|206078.6|205928.6|206079.8|205929.8|206080.8|205930.8|206076.9|205926.9|29
1637054520000|2021-11-16 09:22:00|206079.3|205929.3|206079.6|205929.6|206080.3|205930.3|206078.5|205928.5|19
1637054530000|2021-11-16 09:22:10|206079.8|205929.8|206142.2|205992.2|206150.2|206000.2|206078.7|205928.7|28
1637054540000|2021-11-16 09:22:20|206141.6|205991.6|206144.4|205994.4|206144.5|205994.5|206141|205991|21
1637054550000|2021-11-16 09:22:30|206144.2|205994.2|206148.3|205998.3|206154.4|206004.4|206142.8|205992.8|27
1637054560000|2021-11-16 09:22:40|206146.8|205996.8|206130.7|205980.7|206146.8|205996.8|206097.5|205947.5|29
1637054570000|2021-11-16 09:22:50|206139.2|205989.2|206158.3|206008.3|206165|206015|206139.2|205989.2|25
1637054580000|2021-11-16 09:23:00|206158.6|206008.6|206160.2|206010.2|206163.2|206013.2|206158.6|206008.6|21
1637054590000|2021-11-16 09:23:10|206160.5|206010.5|206160.9|206010.9|206160.9|206010.9|206159.5|206009.5|20
1637054600000|2021-11-16 09:23:20|206161.6|206011.6|206159.9|206009.9|206161.6|206011.6|206159.3|206009.3|21
1637054610000|2021-11-16 09:23:30|206160.1|206010.1|206163.4|206013.4|206163.4|206013.4|206159.5|206009.5|23
1637054620000|2021-11-16 09:23:40|206162.6|206012.6|206205.7|206055.7|206209.1|206059.1|206162.3|206012.3|30
1637054630000|2021-11-16 09:23:50|206205.8|206055.8|206204.4|206054.4|206207.8|206057.8|206203.4|206053.4|21
1637054640000|2021-11-16 09:24:00|206203.2|206053.2|206205.1|206055.1|206206.2|206056.2|206203|206053|15
1637054650000|2021-11-16 09:24:10|206204.9|206054.9|206220.1|206070.1|206223.8|206073.8|206203.2|206053.2|26
1637054660000|2021-11-16 09:24:20|206221.5|206071.5|206240.4|206090.4|206247.8|206097.8|206219.6|206069.6|34
1637054670000|2021-11-16 09:24:30|206237.1|206087.1|206232.2|206082.2|206237.3|206087.3|206230.8|206080.8|34
1637054680000|2021-11-16 09:24:40|206231.8|206081.8|206232.7|206082.7|206234.3|206084.3|206229|206079|29
1637054690000|2021-11-16 09:24:50|206231.4|206081.4|206228|206078|206233.1|206083.1|206225.4|206075.4|35
1637054700000|2021-11-16 09:25:00|206227.4|206077.4|206239.4|206089.4|206240.7|206090.7|206227.4|206077.4|32
1637054710000|2021-11-16 09:25:10|206239.2|206089.2|206241.1|206091.1|206242.1|206092.1|206236.7|206086.7|22
1637054720000|2021-11-16 09:25:20|206241.2|206091.2|206241.3|206091.3|206243|206093|206238.3|206088.3|25
1637054730000|2021-11-16 09:25:30|206240.7|206090.7|206228.4|206078.4|206242.1|206092.1|206228.4|206078.4|27
1637054740000|2021-11-16 09:25:40|206229|206079|206236.4|206086.4|206237.2|206087.2|206227.8|206077.8|30
1637054750000|2021-11-16 09:25:50|206236.2|206086.2|206233.3|206083.3|206236.8|206086.8|206233|206083|30
1637054760000|2021-11-16 09:26:00|206232.7|206082.7|206231.7|206081.7|206233.2|206083.2|206229.1|206079.1|19
1637054770000|2021-11-16 09:26:10|206231.8|206081.8|206234.1|206084.1|206235.2|206085.2|206230.7|206080.7|23
1637054780000|2021-11-16 09:26:20|206234.3|206084.3|206232.9|206082.9|206234.3|206084.3|206231.3|206081.3|15
1637054790000|2021-11-16 09:26:30|206232.6|206082.6|206232.9|206082.9|206233.7|206083.7|206231.2|206081.2|20
1637054800000|2021-11-16 09:26:40|206233|206083|206233.4|206083.4|206235.9|206085.9|206232.3|206082.3|22
1637054810000|2021-11-16 09:26:50|206232.7|206082.7|206232|206082|206234.2|206084.2|206231.3|206081.3|22
1637054820000|2021-11-16 09:27:00|206232.6|206082.6|206275.8|206125.8|206277.6|206127.6|206232.6|206082.6|24
1637054830000|2021-11-16 09:27:10|206278|206128|206288.6|206138.6|206291.7|206141.7|206276.3|206126.3|31
1637054840000|2021-11-16 09:27:20|206288.1|206138.1|206291.1|206141.1|206292.9|206142.9|206285.7|206135.7|22
1637054850000|2021-11-16 09:27:30|206293.2|206143.2|206302.5|206152.5|206302.8|206152.8|206288.8|206138.8|23
1637054860000|2021-11-16 09:27:40|206300.5|206150.5|206294.1|206144.1|206301.5|206151.5|206293.9|206143.9|24
1637054870000|2021-11-16 09:27:50|206296.7|206146.7|206295.2|206145.2|206296.9|206146.9|206295.2|206145.2|18
1637054880000|2021-11-16 09:28:00|206294.1|206144.1|206293.1|206143.1|206294.3|206144.3|206286.4|206136.4|25
1637054890000|2021-11-16 09:28:10|206293.5|206143.5|206284.7|206134.7|206294.4|206144.4|206279|206129|29
1637054900000|2021-11-16 09:28:20|206285.4|206135.4|206283.7|206133.7|206285.4|206135.4|206282.6|206132.6|16
1637054910000|2021-11-16 09:28:30|206283.8|206133.8|206281.1|206131.1|206283.8|206133.8|206279.4|206129.4|24
1637054920000|2021-11-16 09:28:40|206281.6|206131.6|206279.5|206129.5|206281.6|206131.6|206279.2|206129.2|7
1637054930000|2021-11-16 09:28:50|206279.7|206129.7|206265.5|206115.5|206279.9|206129.9|206256.8|206106.8|24
1637054940000|2021-11-16 09:29:00|206260.5|206110.5|206252.6|206102.6|206260.5|206110.5|206251.4|206101.4|22
1637054950000|2021-11-16 09:29:10|206252.3|206102.3|206253.9|206103.9|206253.9|206103.9|206249.7|206099.7|17
1637054960000|2021-11-16 09:29:20|206254|206104|206254.2|206104.2|206254.5|206104.5|206253.7|206103.7|8
1637054970000|2021-11-16 09:29:30|206253.5|206103.5|206260.5|206110.5|206261.3|206111.3|206253.5|206103.5|22
1637054980000|2021-11-16 09:29:40|206260.9|206110.9|206264.7|206114.7|206266.2|206116.2|206260.3|206110.3|20
1637054990000|2021-11-16 09:29:50|206264.8|206114.8|206255.4|206105.4|206264.8|206114.8|206251.5|206101.5|17
1637055000000|2021-11-16 09:30:00|206256.7|206106.7|206256.7|206106.7|206262.6|206112.6|206256|206106|34
1637055010000|2021-11-16 09:30:10|206256.6|206106.6|206226.1|206076.1|206258.9|206108.9|206226.1|206076.1|27
1637055020000|2021-11-16 09:30:20|206226|206076|206217.1|206067.1|206226|206076|206204.9|206054.9|36
1637055030000|2021-11-16 09:30:30|206218.1|206068.1|206212|206062|206219.1|206069.1|206207.5|206057.5|24
1637055040000|2021-11-16 09:30:40|206212.2|206062.2|206204.7|206054.7|206212.2|206062.2|206194.3|206044.3|25
1637055050000|2021-11-16 09:30:50|206202.7|206052.7|206206|206056|206208.2|206058.2|206201.4|206051.4|27
1637055060000|2021-11-16 09:31:00|206205.7|206055.7|206204.3|206054.3|206208.2|206058.2|206204.3|206054.3|21
1637055070000|2021-11-16 09:31:10|206204.7|206054.7|206209.9|206059.9|206216.8|206066.8|206202.3|206052.3|32
1637055080000|2021-11-16 09:31:20|206206.6|206056.6|206200.7|206050.7|206209|206059|206199.9|206049.9|27
1637055090000|2021-11-16 09:31:30|206199.1|206049.1|206201.8|206051.8|206204.2|206054.2|206198.8|206048.8|27
1637055100000|2021-11-16 09:31:40|206203.3|206053.3|206181.1|206031.1|206205|206055|206180.7|206030.7|33
1637055110000|2021-11-16 09:31:50|206181.8|206031.8|206189.8|206039.8|206193.5|206043.5|206180.5|206030.5|29
1637055120000|2021-11-16 09:32:00|206190.4|206040.4|206188.3|206038.3|206195|206045|206188.3|206038.3|25
1637055130000|2021-11-16 09:32:10|206188.4|206038.4|206166|206016|206190.4|206040.4|206164.9|206014.9|27
1637055140000|2021-11-16 09:32:20|206167.8|206017.8|206164.6|206014.6|206169.5|206019.5|206164.6|206014.6|19
1637055150000|2021-11-16 09:32:30|206165|206015|206168.8|206018.8|206170.1|206020.1|206164.3|206014.3|17
1637055160000|2021-11-16 09:32:40|206167.6|206017.6|206160.6|206010.6|206167.6|206017.6|206159.6|206009.6|20
1637055170000|2021-11-16 09:32:50|206160|206010|206167|206017|206170.8|206020.8|206159.9|206009.9|24
1637055180000|2021-11-16 09:33:00|206171.5|206021.5|206167.4|206017.4|206171.5|206021.5|206164.3|206014.3|17
1637055190000|2021-11-16 09:33:10|206165.9|206015.9|206173.4|206023.4|206173.4|206023.4|206165.9|206015.9|24
1637055200000|2021-11-16 09:33:20|206173.8|206023.8|206166|206016|206173.8|206023.8|206166|206016|29
1637055210000|2021-11-16 09:33:30|206167.8|206017.8|206171.3|206021.3|206173.2|206023.2|206165.8|206015.8|23
1637055220000|2021-11-16 09:33:40|206171.2|206021.2|206169.4|206019.4|206172.5|206022.5|206167.8|206017.8|14
1637055230000|2021-11-16 09:33:50|206168.6|206018.6|206181.7|206031.7|206183.8|206033.8|206167.1|206017.1|23
1637055240000|2021-11-16 09:34:00|206180.2|206030.2|206251.3|206101.3|206261.4|206111.4|206179.8|206029.8|28
1637055250000|2021-11-16 09:34:10|206251.5|206101.5|206250.8|206100.8|206253.5|206103.5|206248.8|206098.8|18
1637055260000|2021-11-16 09:34:20|206250.1|206100.1|206247.7|206097.7|206251.6|206101.6|206247.7|206097.7|12
1637055270000|2021-11-16 09:34:30|206248.7|206098.7|206250.7|206100.7|206250.7|206100.7|206246.9|206096.9|16
1637055280000|2021-11-16 09:34:40|206252|206102|206247.1|206097.1|206252|206102|206246.8|206096.8|13
1637055290000|2021-11-16 09:34:50|206246.7|206096.7|206245.7|206095.7|206248.1|206098.1|206243.5|206093.5|13
1637055300000|2021-11-16 09:35:00|206244.5|206094.5|206245.1|206095.1|206250.4|206100.4|206244.5|206094.5|14
1637055310000|2021-11-16 09:35:10|206246.2|206096.2|206248.4|206098.4|206249.6|206099.6|206245.2|206095.2|13
1637055320000|2021-11-16 09:35:20|206247|206097|206258.5|206108.5|206258.9|206108.9|206247|206097|27
1637055330000|2021-11-16 09:35:30|206258.8|206108.8|206259.8|206109.8|206260.8|206110.8|206257.7|206107.7|22
1637055340000|2021-11-16 09:35:40|206259.1|206109.1|206256|206106|206259.1|206109.1|206255.5|206105.5|18
1637055350000|2021-11-16 09:35:50|206257.3|206107.3|206253.9|206103.9|206258.3|206108.3|206253.3|206103.3|18
1637055360000|2021-11-16 09:36:00|206254.2|206104.2|206254.3|206104.3|206262|206112|206253.4|206103.4|27
1637055370000|2021-11-16 09:36:10|206254.1|206104.1|206251.2|206101.2|206258.2|206108.2|206250.3|206100.3|18
1637055380000|2021-11-16 09:36:20|206253.8|206103.8|206255|206105|206256|206106|206252.6|206102.6|21
1637055390000|2021-11-16 09:36:30|206255.4|206105.4|206253.8|206103.8|206256.5|206106.5|206250.3|206100.3|28
1637055400000|2021-11-16 09:36:40|206254.2|206104.2|206255.6|206105.6|206259.6|206109.6|206254.2|206104.2|27
1637055410000|2021-11-16 09:36:50|206255.2|206105.2|206260.4|206110.4|206260.4|206110.4|206252.2|206102.2|22
1637055420000|2021-11-16 09:37:00|206259.2|206109.2|206257.1|206107.1|206260.8|206110.8|206249.6|206099.6|18
1637055430000|2021-11-16 09:37:10|206256.1|206106.1|206258.4|206108.4|206261.9|206111.9|206256.1|206106.1|17
1637055440000|2021-11-16 09:37:20|206259.9|206109.9|206284.7|206134.7|206291|206141|206259.9|206109.9|31
1637055450000|2021-11-16 09:37:30|206284.2|206134.2|206285.2|206135.2|206288.5|206138.5|206283.1|206133.1|28
1637055460000|2021-11-16 09:37:40|206285.1|206135.1|206286.2|206136.2|206286.2|206136.2|206283|206133|21
1637055470000|2021-11-16 09:37:50|206286.4|206136.4|206299.3|206149.3|206301.5|206151.5|206285.1|206135.1|28
1637055480000|2021-11-16 09:38:00|206299.4|206149.4|206295.8|206145.8|206304.5|206154.5|206293.8|206143.8|27
1637055490000|2021-11-16 09:38:10|206296.9|206146.9|206296.4|206146.4|206299.4|206149.4|206294.8|206144.8|24
1637055500000|2021-11-16 09:38:20|206296.3|206146.3|206292.8|206142.8|206296.4|206146.4|206292.1|206142.1|12
1637055510000|2021-11-16 09:38:30|206293.6|206143.6|206298.5|206148.5|206299.9|206149.9|206293.5|206143.5|17
1637055520000|2021-11-16 09:38:40|206298.9|206148.9|206299.9|206149.9|206301.9|206151.9|206298.9|206148.9|21
1637055530000|2021-11-16 09:38:50|206299.8|206149.8|206296.9|206146.9|206300.4|206150.4|206295.8|206145.8|19
1637055540000|2021-11-16 09:39:00|206297|206147|206300|206150|206300.6|206150.6|206296.4|206146.4|19
1637055550000|2021-11-16 09:39:10|206298.5|206148.5|206297.4|206147.4|206298.5|206148.5|206293.4|206143.4|23
1637055560000|2021-11-16 09:39:20|206297.2|206147.2|206301.2|206151.2|206301.6|206151.6|206292.9|206142.9|23
1637055570000|2021-11-16 09:39:30|206301.1|206151.1|206340.5|206190.5|206340.9|206190.9|206297|206147|18
1637055580000|2021-11-16 09:39:40|206339.7|206189.7|206340.1|206190.1|206341|206191|206334.9|206184.9|26
1637055590000|2021-11-16 09:39:50|206340.4|206190.4|206342.6|206192.6|206343.5|206193.5|206339|206189|18
1637055600000|2021-11-16 09:40:00|206342.9|206192.9|206337.3|206187.3|206353.2|206203.2|206332.4|206182.4|32
1637055610000|2021-11-16 09:40:10|206341.7|206191.7|206337.7|206187.7|206342.2|206192.2|206337.7|206187.7|28
1637055620000|2021-11-16 09:40:20|206337.4|206187.4|206337.3|206187.3|206340.8|206190.8|206336.5|206186.5|24
1637055630000|2021-11-16 09:40:30|206336.8|206186.8|206338.5|206188.5|206338.5|206188.5|206335.4|206185.4|18
1637055640000|2021-11-16 09:40:40|206339.1|206189.1|206339.9|206189.9|206340.9|206190.9|206338.6|206188.6|19
1637055650000|2021-11-16 09:40:50|206339.6|206189.6|206335.9|206185.9|206340.1|206190.1|206334.6|206184.6|16
1637055660000|2021-11-16 09:41:00|206334.5|206184.5|206336.7|206186.7|206337.7|206187.7|206333.4|206183.4|21
1637055670000|2021-11-16 09:41:10|206336|206186|206293.5|206143.5|206336.6|206186.6|206290.1|206140.1|28
1637055680000|2021-11-16 09:41:20|206294.8|206144.8|206299.6|206149.6|206300.7|206150.7|206293.6|206143.6|18
1637055690000|2021-11-16 09:41:30|206299|206149|206298.9|206148.9|206299.6|206149.6|206297|206147|13
1637055700000|2021-11-16 09:41:40|206299.2|206149.2|206294.4|206144.4|206299.2|206149.2|206292.9|206142.9|21
1637055710000|2021-11-16 09:41:50|206294.6|206144.6|206279.2|206129.2|206295.6|206145.6|206279.2|206129.2|23
1637055720000|2021-11-16 09:42:00|206279.5|206129.5|206253.8|206103.8|206281|206131|206251.6|206101.6|27
1637055730000|2021-11-16 09:42:10|206253.5|206103.5|206258.5|206108.5|206258.7|206108.7|206249.9|206099.9|26
1637055740000|2021-11-16 09:42:20|206259.1|206109.1|206258.8|206108.8|206261.8|206111.8|206258.2|206108.2|23
1637055750000|2021-11-16 09:42:30|206257.8|206107.8|206252.3|206102.3|206257.8|206107.8|206248.4|206098.4|22
1637055760000|2021-11-16 09:42:40|206252.5|206102.5|206256.8|206106.8|206257|206107|206250.5|206100.5|22
1637055770000|2021-11-16 09:42:50|206256.3|206106.3|206251.9|206101.9|206256.3|206106.3|206251.9|206101.9|17
1637055780000|2021-11-16 09:43:00|206252.1|206102.1|206241.6|206091.6|206252.1|206102.1|206239.4|206089.4|28
1637055790000|2021-11-16 09:43:10|206241.9|206091.9|206240.5|206090.5|206241.9|206091.9|206238.6|206088.6|23
1637055800000|2021-11-16 09:43:20|206240.7|206090.7|206248.8|206098.8|206253.1|206103.1|206240.7|206090.7|30
1637055810000|2021-11-16 09:43:30|206248.1|206098.1|206253.3|206103.3|206254.1|206104.1|206247.2|206097.2|23
1637055820000|2021-11-16 09:43:40|206253.2|206103.2|206254|206104|206257.2|206107.2|206251.3|206101.3|15
1637055830000|2021-11-16 09:43:50|206252.3|206102.3|206253.2|206103.2|206255.7|206105.7|206251.7|206101.7|22
1637055840000|2021-11-16 09:44:00|206252.7|206102.7|206250.1|206100.1|206252.7|206102.7|206247.4|206097.4|23
1637055850000|2021-11-16 09:44:10|206249.7|206099.7|206247.3|206097.3|206251.5|206101.5|206246.5|206096.5|23
1637055860000|2021-11-16 09:44:20|206246.9|206096.9|206244|206094|206248|206098|206244|206094|20
1637055870000|2021-11-16 09:44:30|206244.2|206094.2|206242.6|206092.6|206245|206095|206241.9|206091.9|22
1637055880000|2021-11-16 09:44:40|206242.5|206092.5|206247.9|206097.9|206247.9|206097.9|206242.5|206092.5|26
1637055890000|2021-11-16 09:44:50|206247.6|206097.6|206246.1|206096.1|206247.7|206097.7|206244.9|206094.9|22
1637055900000|2021-11-16 09:45:00|206246|206096|206243.4|206093.4|206248.3|206098.3|206243|206093|23
1637055910000|2021-11-16 09:45:10|206243.3|206093.3|206245.4|206095.4|206247.6|206097.6|206243.3|206093.3|19
1637055920000|2021-11-16 09:45:20|206244.5|206094.5|206244.7|206094.7|206246.3|206096.3|206244.5|206094.5|14
1637055930000|2021-11-16 09:45:30|206244.9|206094.9|206243.2|206093.2|206245.2|206095.2|206242.2|206092.2|17
1637055940000|2021-11-16 09:45:40|206242.8|206092.8|206241.7|206091.7|206245.1|206095.1|206240.9|206090.9|21
1637055950000|2021-11-16 09:45:50|206241.8|206091.8|206203.2|206053.2|206241.8|206091.8|206198.9|206048.9|30
1637055960000|2021-11-16 09:46:00|206203.1|206053.1|206214.7|206064.7|206222.4|206072.4|206203.1|206053.1|31
1637055970000|2021-11-16 09:46:10|206214.8|206064.8|206208.6|206058.6|206214.8|206064.8|206200.2|206050.2|28
1637055980000|2021-11-16 09:46:20|206207.3|206057.3|206208.3|206058.3|206210.9|206060.9|206207.3|206057.3|21
1637055990000|2021-11-16 09:46:30|206208.2|206058.2|206209.6|206059.6|206209.8|206059.8|206206.7|206056.7|24
1637056000000|2021-11-16 09:46:40|206209.2|206059.2|206209.9|206059.9|206210.8|206060.8|206207|206057|14
1637056010000|2021-11-16 09:46:50|206208.1|206058.1|206207.3|206057.3|206208.1|206058.1|206205.5|206055.5|17
1637056020000|2021-11-16 09:47:00|206207.2|206057.2|206209.6|206059.6|206210.2|206060.2|206204.4|206054.4|19
1637056030000|2021-11-16 09:47:10|206209.9|206059.9|206212.2|206062.2|206216.8|206066.8|206209.4|206059.4|27
1637056040000|2021-11-16 09:47:20|206212.5|206062.5|206213.1|206063.1|206214.3|206064.3|206211.9|206061.9|20
1637056050000|2021-11-16 09:47:30|206212.9|206062.9|206210.8|206060.8|206216.4|206066.4|206205.5|206055.5|23
1637056060000|2021-11-16 09:47:40|206211.4|206061.4|206211.9|206061.9|206212.2|206062.2|206209.2|206059.2|25
1637056070000|2021-11-16 09:47:50|206211.8|206061.8|206212.2|206062.2|206212.2|206062.2|206209.1|206059.1|25
1637056080000|2021-11-16 09:48:00|206212.6|206062.6|206207.4|206057.4|206215|206065|206203.9|206053.9|27
1637056090000|2021-11-16 09:48:10|206207.2|206057.2|206206.2|206056.2|206207.7|206057.7|206198.3|206048.3|20
1637056100000|2021-11-16 09:48:20|206206.5|206056.5|206205.2|206055.2|206207.3|206057.3|206204.9|206054.9|24
1637056110000|2021-11-16 09:48:30|206205.7|206055.7|206214.1|206064.1|206214.1|206064.1|206205.4|206055.4|18
1637056120000|2021-11-16 09:48:40|206214.9|206064.9|206215.2|206065.2|206215.6|206065.6|206211.9|206061.9|29
1637056130000|2021-11-16 09:48:50|206215.3|206065.3|206216.9|206066.9|206220|206070|206215.3|206065.3|23
1637056140000|2021-11-16 09:49:00|206214.9|206064.9|206210.7|206060.7|206214.9|206064.9|206204.4|206054.4|19
1637056150000|2021-11-16 09:49:10|206210.9|206060.9|206212.2|206062.2|206213.1|206063.1|206206.5|206056.5|22
1637056160000|2021-11-16 09:49:20|206211.9|206061.9|206220.4|206070.4|206220.4|206070.4|206211.9|206061.9|22
1637056170000|2021-11-16 09:49:30|206217.7|206067.7|206200|206050|206218|206068|206195.7|206045.7|27
1637056180000|2021-11-16 09:49:40|206199.4|206049.4|206190|206040|206201.2|206051.2|206177.3|206027.3|28
1637056190000|2021-11-16 09:49:50|206189|206039|206194|206044|206197.8|206047.8|206183.5|206033.5|26
1637056200000|2021-11-16 09:50:00|206192.9|206042.9|206133.9|205983.9|206192.9|206042.9|206127.8|205977.8|32
1637056210000|2021-11-16 09:50:10|206134.1|205984.1|206136.1|205986.1|206137.3|205987.3|206134.1|205984.1|19
1637056220000|2021-11-16 09:50:20|206135.3|205985.3|206136.8|205986.8|206137.9|205987.9|206134.5|205984.5|10
1637056230000|2021-11-16 09:50:30|206136.5|205986.5|206156.7|206006.7|206164.3|206014.3|206136.5|205986.5|28
1637056240000|2021-11-16 09:50:40|206156.9|206006.9|206175.8|206025.8|206180.2|206030.2|206155.8|206005.8|24
1637056250000|2021-11-16 09:50:50|206174.6|206024.6|206154.1|206004.1|206177.6|206027.6|206154.1|206004.1|18
1637056260000|2021-11-16 09:51:00|206153.6|206003.6|206153.2|206003.2|206155.5|206005.5|206150.3|206000.3|21
1637056270000|2021-11-16 09:51:10|206152.6|206002.6|206146.6|205996.6|206154.7|206004.7|206135.4|205985.4|21
1637056280000|2021-11-16 09:51:20|206143.6|205993.6|206159.1|206009.1|206160.3|206010.3|206142.9|205992.9|28
1637056290000|2021-11-16 09:51:30|206161.2|206011.2|206168.4|206018.4|206168.4|206018.4|206161.2|206011.2|23
1637056300000|2021-11-16 09:51:40|206168.5|206018.5|206168.4|206018.4|206169.8|206019.8|206166.1|206016.1|16
1637056310000|2021-11-16 09:51:50|206169.3|206019.3|206167.7|206017.7|206169.3|206019.3|206164.7|206014.7|24
1637056320000|2021-11-16 09:52:00|206167|206017|206168|206018|206168.4|206018.4|206166.3|206016.3|23
1637056330000|2021-11-16 09:52:10|206166.7|206016.7|206167.7|206017.7|206167.7|206017.7|206165.9|206015.9|17
1637056340000|2021-11-16 09:52:20|206166.1|206016.1|206171|206021|206171.2|206021.2|206166.1|206016.1|23
1637056350000|2021-11-16 09:52:30|206170.4|206020.4|206169.6|206019.6|206173.3|206023.3|206167.6|206017.6|19
1637056360000|2021-11-16 09:52:40|206166|206016|206166|206016|206169.8|206019.8|206166|206016|18
1637056370000|2021-11-16 09:52:50|206165.9|206015.9|206165.7|206015.7|206170.3|206020.3|206163.8|206013.8|25
1637056380000|2021-11-16 09:53:00|206165.4|206015.4|206174.9|206024.9|206175.8|206025.8|206164.9|206014.9|26
1637056390000|2021-11-16 09:53:10|206174.1|206024.1|206172.2|206022.2|206175.6|206025.6|206171.6|206021.6|24
1637056400000|2021-11-16 09:53:20|206172.5|206022.5|206175.4|206025.4|206178.4|206028.4|206171.6|206021.6|22
1637056410000|2021-11-16 09:53:30|206175.2|206025.2|206174|206024|206180.6|206030.6|206173.9|206023.9|22
1637056420000|2021-11-16 09:53:40|206173.7|206023.7|206219.4|206069.4|206219.4|206069.4|206173.5|206023.5|22
1637056430000|2021-11-16 09:53:50|206217.6|206067.6|206220.6|206070.6|206223.9|206073.9|206216.7|206066.7|25
1637056440000|2021-11-16 09:54:00|206220.3|206070.3|206248.2|206098.2|206253.6|206103.6|206220.3|206070.3|29
1637056450000|2021-11-16 09:54:10|206247.6|206097.6|206244.3|206094.3|206248.1|206098.1|206241.2|206091.2|26
1637056460000|2021-11-16 09:54:20|206243.5|206093.5|206238.8|206088.8|206246.3|206096.3|206234.8|206084.8|18
1637056470000|2021-11-16 09:54:30|206238.3|206088.3|206237.3|206087.3|206238.6|206088.6|206233.9|206083.9|21
1637056480000|2021-11-16 09:54:40|206236.8|206086.8|206234.7|206084.7|206236.8|206086.8|206234.3|206084.3|12
1637056490000|2021-11-16 09:54:50|206235.9|206085.9|206238.5|206088.5|206239.7|206089.7|206234.6|206084.6|22
1637056500000|2021-11-16 09:55:00|206237.8|206087.8|206221.4|206071.4|206238.2|206088.2|206218.6|206068.6|22
1637056510000|2021-11-16 09:55:10|206222.4|206072.4|206220.6|206070.6|206222.4|206072.4|206216.8|206066.8|19
1637056520000|2021-11-16 09:55:20|206220.2|206070.2|206222.8|206072.8|206223.6|206073.6|206219.9|206069.9|18
1637056530000|2021-11-16 09:55:30|206219.8|206069.8|206218.9|206068.9|206221.2|206071.2|206218.7|206068.7|21
1637056540000|2021-11-16 09:55:40|206218.8|206068.8|206205.8|206055.8|206218.8|206068.8|206205.8|206055.8|25
1637056550000|2021-11-16 09:55:50|206205.4|206055.4|206202.7|206052.7|206208.7|206058.7|206202.1|206052.1|21
1637056560000|2021-11-16 09:56:00|206201.8|206051.8|206202.7|206052.7|206207.3|206057.3|206201.1|206051.1|21
1637056570000|2021-11-16 09:56:10|206202.5|206052.5|206205.4|206055.4|206205.8|206055.8|206201.6|206051.6|15
1637056580000|2021-11-16 09:56:20|206208.8|206058.8|206208|206058|206214.3|206064.3|206204|206054|17
1637056590000|2021-11-16 09:56:30|206207.8|206057.8|206203.7|206053.7|206210.7|206060.7|206203.7|206053.7|19
1637056600000|2021-11-16 09:56:40|206204|206054|206205|206055|206206.9|206056.9|206202.8|206052.8|22
1637056610000|2021-11-16 09:56:50|206201.9|206051.9|206200|206050|206204.8|206054.8|206200|206050|10
1637056620000|2021-11-16 09:57:00|206201.7|206051.7|206204.1|206054.1|206206.5|206056.5|206201.5|206051.5|15
1637056630000|2021-11-16 09:57:10|206204.2|206054.2|206202.3|206052.3|206205.4|206055.4|206198|206048|15
1637056640000|2021-11-16 09:57:20|206203.4|206053.4|206201.5|206051.5|206206.8|206056.8|206201.5|206051.5|11
1637056650000|2021-11-16 09:57:30|206202.9|206052.9|206207.1|206057.1|206207.1|206057.1|206202.4|206052.4|9
1637056660000|2021-11-16 09:57:40|206207.5|206057.5|206208.9|206058.9|206208.9|206058.9|206205.9|206055.9|21
1637056670000|2021-11-16 09:57:50|206209.4|206059.4|206204.9|206054.9|206211.7|206061.7|206204.9|206054.9|13
1637056680000|2021-11-16 09:58:00|206204.7|206054.7|206216.7|206066.7|206223.4|206073.4|206204.7|206054.7|20
1637056690000|2021-11-16 09:58:10|206218.1|206068.1|206215.5|206065.5|206218.1|206068.1|206213.7|206063.7|16
1637056700000|2021-11-16 09:58:20|206216.4|206066.4|206213.1|206063.1|206216.6|206066.6|206212.3|206062.3|21
1637056710000|2021-11-16 09:58:30|206213.9|206063.9|206214.7|206064.7|206216.4|206066.4|206213.5|206063.5|19
1637056720000|2021-11-16 09:58:40|206216.7|206066.7|206216.6|206066.6|206217.1|206067.1|206214.5|206064.5|9
1637056730000|2021-11-16 09:58:50|206216|206066|206216.5|206066.5|206217.6|206067.6|206211.1|206061.1|19
1637056740000|2021-11-16 09:59:00|206217.3|206067.3|206220.6|206070.6|206220.8|206070.8|206214.1|206064.1|19
1637056750000|2021-11-16 09:59:10|206220.4|206070.4|206218.4|206068.4|206221.4|206071.4|206217.8|206067.8|21
1637056760000|2021-11-16 09:59:20|206218.6|206068.6|206239.2|206089.2|206241.9|206091.9|206218.6|206068.6|24
1637056770000|2021-11-16 09:59:30|206240.3|206090.3|206246.7|206096.7|206247.8|206097.8|206239.6|206089.6|25
1637056780000|2021-11-16 09:59:40|206247.4|206097.4|206238|206088|206247.4|206097.4|206236.4|206086.4|27
1637056790000|2021-11-16 09:59:50|206237.6|206087.6|206236.7|206086.7|206237.6|206087.6|206235.6|206085.6|23
1637056800000|2021-11-16 10:00:00|206237|206087|206207.2|206057.2|206237|206087|206203.4|206053.4|30
1637056810000|2021-11-16 10:00:10|206207.4|206057.4|206226.4|206076.4|206226.4|206076.4|206207.1|206057.1|22
1637056820000|2021-11-16 10:00:20|206225.2|206075.2|206229.1|206079.1|206233.8|206083.8|206223.9|206073.9|29
1637056830000|2021-11-16 10:00:30|206229|206079|206212.2|206062.2|206229.5|206079.5|206210.7|206060.7|30
1637056840000|2021-11-16 10:00:40|206207.3|206057.3|206211.8|206061.8|206213.1|206063.1|206207.3|206057.3|24
1637056850000|2021-11-16 10:00:50|206212|206062|206212.3|206062.3|206221.4|206071.4|206212|206062|28
1637056860000|2021-11-16 10:01:00|206212.7|206062.7|206214.5|206064.5|206216.4|206066.4|206212.7|206062.7|25
1637056870000|2021-11-16 10:01:10|206214|206064|206213.9|206063.9|206216.3|206066.3|206213.3|206063.3|18
1637056880000|2021-11-16 10:01:20|206213.5|206063.5|206209.3|206059.3|206213.9|206063.9|206201.9|206051.9|26
1637056890000|2021-11-16 10:01:30|206209.5|206059.5|206208.7|206058.7|206209.5|206059.5|206207.9|206057.9|16
1637056900000|2021-11-16 10:01:40|206208.2|206058.2|206203.5|206053.5|206208.2|206058.2|206202.2|206052.2|13
1637056910000|2021-11-16 10:01:50|206203.3|206053.3|206203.9|206053.9|206203.9|206053.9|206202.7|206052.7|11
1637056920000|2021-11-16 10:02:00|206205|206055|206203.8|206053.8|206210.6|206060.6|206203.7|206053.7|22
1637056930000|2021-11-16 10:02:10|206205.2|206055.2|206211.3|206061.3|206212.4|206062.4|206205.2|206055.2|19
1637056940000|2021-11-16 10:02:20|206210.3|206060.3|206212.6|206062.6|206218|206068|206209.6|206059.6|26
1637056950000|2021-11-16 10:02:30|206211.9|206061.9|206210.8|206060.8|206216.8|206066.8|206209.6|206059.6|25
1637056960000|2021-11-16 10:02:40|206210.4|206060.4|206210.5|206060.5|206212.7|206062.7|206199|206049|29
1637056970000|2021-11-16 10:02:50|206209.8|206059.8|206215.4|206065.4|206216.5|206066.5|206209.6|206059.6|24
1637056980000|2021-11-16 10:03:00|206215.7|206065.7|206203.9|206053.9|206216.4|206066.4|206202.2|206052.2|23
1637056990000|2021-11-16 10:03:10|206205.2|206055.2|206202.7|206052.7|206205.3|206055.3|206201.5|206051.5|20
1637057000000|2021-11-16 10:03:20|206203.7|206053.7|206184.9|206034.9|206203.7|206053.7|206184.7|206034.7|23
1637057010000|2021-11-16 10:03:30|206185.5|206035.5|206210.4|206060.4|206211.7|206061.7|206185.4|206035.4|30
1637057020000|2021-11-16 10:03:40|206210.9|206060.9|206206.1|206056.1|206211|206061|206205.5|206055.5|25
1637057030000|2021-11-16 10:03:50|206205.9|206055.9|206206.5|206056.5|206207.8|206057.8|206205.1|206055.1|13
1637057040000|2021-11-16 10:04:00|206206.1|206056.1|206198.3|206048.3|206206.3|206056.3|206196.5|206046.5|23
1637057050000|2021-11-16 10:04:10|206198.2|206048.2|206193.7|206043.7|206198.9|206048.9|206192.7|206042.7|24
1637057060000|2021-11-16 10:04:20|206193.5|206043.5|206192.9|206042.9|206193.5|206043.5|206191.9|206041.9|15
1637057070000|2021-11-16 10:04:30|206193|206043|206192.1|206042.1|206193.5|206043.5|206192.1|206042.1|13
1637057080000|2021-11-16 10:04:40|206192.5|206042.5|206202|206052|206206.6|206056.6|206192.5|206042.5|25
1637057090000|2021-11-16 10:04:50|206202.4|206052.4|206201.1|206051.1|206203.6|206053.6|206199.4|206049.4|25
1637057100000|2021-11-16 10:05:00|206201.5|206051.5|206197.6|206047.6|206202|206052|206194.1|206044.1|20
1637057110000|2021-11-16 10:05:10|206198|206048|206201|206051|206205.5|206055.5|206198|206048|22
1637057120000|2021-11-16 10:05:20|206201.6|206051.6|206201.9|206051.9|206202.6|206052.6|206200.7|206050.7|20
1637057130000|2021-11-16 10:05:30|206202.5|206052.5|206202.4|206052.4|206203.4|206053.4|206201.6|206051.6|19
1637057140000|2021-11-16 10:05:40|206202.3|206052.3|206190.6|206040.6|206203.4|206053.4|206188.7|206038.7|19
1637057150000|2021-11-16 10:05:50|206191.4|206041.4|206184.1|206034.1|206191.4|206041.4|206182.8|206032.8|30
1637057160000|2021-11-16 10:06:00|206184.6|206034.6|206182.9|206032.9|206185.4|206035.4|206182.9|206032.9|24
1637057170000|2021-11-16 10:06:10|206182.7|206032.7|206183.5|206033.5|206184|206034|206182.6|206032.6|18
1637057180000|2021-11-16 10:06:20|206183.3|206033.3|206183.6|206033.6|206184.6|206034.6|206183.3|206033.3|19
1637057190000|2021-11-16 10:06:30|206182.1|206032.1|206180.2|206030.2|206182.5|206032.5|206177.8|206027.8|17
1637057200000|2021-11-16 10:06:40|206179.6|206029.6|206178.5|206028.5|206181.8|206031.8|206178.5|206028.5|14
1637057210000|2021-11-16 10:06:50|206179.4|206029.4|206182.3|206032.3|206182.8|206032.8|206179.4|206029.4|18
1637057220000|2021-11-16 10:07:00|206182|206032|206186.3|206036.3|206186.3|206036.3|206181.6|206031.6|18
1637057230000|2021-11-16 10:07:10|206186.1|206036.1|206195.8|206045.8|206198.1|206048.1|206185.6|206035.6|26
1637057240000|2021-11-16 10:07:20|206196.1|206046.1|206198.9|206048.9|206200.5|206050.5|206195|206045|25
1637057250000|2021-11-16 10:07:30|206198.7|206048.7|206194.8|206044.8|206198.7|206048.7|206193.1|206043.1|23
1637057260000|2021-11-16 10:07:40|206192.3|206042.3|206195.8|206045.8|206195.8|206045.8|206191.1|206041.1|14
1637057270000|2021-11-16 10:07:50|206196.1|206046.1|206191.8|206041.8|206196.4|206046.4|206191.8|206041.8|18
1637057280000|2021-11-16 10:08:00|206194.5|206044.5|206197.1|206047.1|206197.2|206047.2|206194.1|206044.1|15
1637057290000|2021-11-16 10:08:10|206197.3|206047.3|206205.6|206055.6|206205.6|206055.6|206197.3|206047.3|22
1637057300000|2021-11-16 10:08:20|206203.8|206053.8|206204.6|206054.6|206204.9|206054.9|206203.8|206053.8|18
1637057310000|2021-11-16 10:08:30|206201.5|206051.5|206200.6|206050.6|206201.7|206051.7|206200.5|206050.5|14
1637057320000|2021-11-16 10:08:40|206200.2|206050.2|206200.4|206050.4|206200.9|206050.9|206199.2|206049.2|18
1637057330000|2021-11-16 10:08:50|206199.2|206049.2|206206.5|206056.5|206206.5|206056.5|206199.2|206049.2|26
1637057340000|2021-11-16 10:09:00|206205|206055|206204|206054|206206.4|206056.4|206202.4|206052.4|19
1637057350000|2021-11-16 10:09:10|206204.5|206054.5|206208.8|206058.8|206210.2|206060.2|206204.5|206054.5|23
1637057360000|2021-11-16 10:09:20|206209.3|206059.3|206201.7|206051.7|206209.7|206059.7|206201.7|206051.7|15
1637057370000|2021-11-16 10:09:30|206202|206052|206201.2|206051.2|206202.1|206052.1|206198.8|206048.8|22
1637057380000|2021-11-16 10:09:40|206201.7|206051.7|206203.6|206053.6|206204.9|206054.9|206201.7|206051.7|20
1637057390000|2021-11-16 10:09:50|206203.5|206053.5|206200.5|206050.5|206204.9|206054.9|206198.5|206048.5|18
1637057400000|2021-11-16 10:10:00|206203.5|206053.5|206196.7|206046.7|206203.7|206053.7|206195.9|206045.9|21
1637057410000|2021-11-16 10:10:10|206197.5|206047.5|206196.7|206046.7|206197.6|206047.6|206195.7|206045.7|14
1637057420000|2021-11-16 10:10:20|206196.8|206046.8|206200.2|206050.2|206203.5|206053.5|206195.6|206045.6|22
1637057430000|2021-11-16 10:10:30|206200.8|206050.8|206204.6|206054.6|206207.1|206057.1|206200.8|206050.8|28
1637057440000|2021-11-16 10:10:40|206206|206056|206203.6|206053.6|206206|206056|206203.6|206053.6|22
1637057450000|2021-11-16 10:10:50|206203.3|206053.3|206201.5|206051.5|206203.3|206053.3|206199.9|206049.9|14
1637057460000|2021-11-16 10:11:00|206201.6|206051.6|206200.4|206050.4|206201.7|206051.7|206200.2|206050.2|19
1637057470000|2021-11-16 10:11:10|206200.5|206050.5|206202.1|206052.1|206202.7|206052.7|206199.8|206049.8|19
1637057480000|2021-11-16 10:11:20|206202.2|206052.2|206200.8|206050.8|206202.2|206052.2|206197.6|206047.6|14
1637057490000|2021-11-16 10:11:30|206200.6|206050.6|206201.1|206051.1|206202.1|206052.1|206200.6|206050.6|8
1637057500000|2021-11-16 10:11:40|206201.2|206051.2|206195|206045|206201.2|206051.2|206194|206044|20
1637057510000|2021-11-16 10:11:50|206194.9|206044.9|206193.9|206043.9|206195.1|206045.1|206193.2|206043.2|20
1637057520000|2021-11-16 10:12:00|206194|206044|206195.9|206045.9|206197|206047|206193.8|206043.8|20
1637057530000|2021-11-16 10:12:10|206195.8|206045.8|206197.1|206047.1|206198.3|206048.3|206195.1|206045.1|19
1637057540000|2021-11-16 10:12:20|206197|206047|206195.4|206045.4|206197|206047|206195.4|206045.4|18
1637057550000|2021-11-16 10:12:30|206195.6|206045.6|206196.9|206046.9|206196.9|206046.9|206192.6|206042.6|18
1637057560000|2021-11-16 10:12:40|206195.9|206045.9|206199.4|206049.4|206204.4|206054.4|206195.2|206045.2|26
1637057570000|2021-11-16 10:12:50|206203.7|206053.7|206201.4|206051.4|206205.9|206055.9|206200.5|206050.5|21
1637057580000|2021-11-16 10:13:00|206200.9|206050.9|206201.3|206051.3|206203.9|206053.9|206200.7|206050.7|22
1637057590000|2021-11-16 10:13:10|206201.4|206051.4|206205.4|206055.4|206206.2|206056.2|206201.4|206051.4|23
1637057600000|2021-11-16 10:13:20|206205.2|206055.2|206203.2|206053.2|206207.2|206057.2|206200.9|206050.9|27
1637057610000|2021-11-16 10:13:30|206202.2|206052.2|206205|206055|206205.3|206055.3|206201.7|206051.7|19
1637057620000|2021-11-16 10:13:40|206205.7|206055.7|206207.3|206057.3|206207.8|206057.8|206204.2|206054.2|18
1637057630000|2021-11-16 10:13:50|206206.8|206056.8|206204.6|206054.6|206206.8|206056.8|206203.5|206053.5|16
1637057640000|2021-11-16 10:14:00|206204.3|206054.3|206206.1|206056.1|206206.1|206056.1|206203.4|206053.4|9
1637057650000|2021-11-16 10:14:10|206205.8|206055.8|206207.9|206057.9|206211.4|206061.4|206205.8|206055.8|15
1637057660000|2021-11-16 10:14:20|206206.9|206056.9|206205.1|206055.1|206210.2|206060.2|206204.9|206054.9|16
1637057670000|2021-11-16 10:14:30|206205|206055|206206.2|206056.2|206209.7|206059.7|206204.5|206054.5|7
1637057680000|2021-11-16 10:14:40|206205.9|206055.9|206207.4|206057.4|206208.8|206058.8|206205.8|206055.8|9
1637057690000|2021-11-16 10:14:50|206209.6|206059.6|206207.5|206057.5|206210.5|206060.5|206204.9|206054.9|15
1637057700000|2021-11-16 10:15:00|206206.6|206056.6|206208.6|206058.6|206208.7|206058.7|206205.7|206055.7|24
1637057710000|2021-11-16 10:15:10|206208.4|206058.4|206205.7|206055.7|206209.3|206059.3|206204.2|206054.2|21
1637057720000|2021-11-16 10:15:20|206204.8|206054.8|206208.2|206058.2|206209.1|206059.1|206204.8|206054.8|19
1637057730000|2021-11-16 10:15:30|206205.9|206055.9|206197.9|206047.9|206206.8|206056.8|206196.3|206046.3|23
1637057740000|2021-11-16 10:15:40|206197.3|206047.3|206199.9|206049.9|206203.4|206053.4|206196.7|206046.7|24
1637057750000|2021-11-16 10:15:50|206200.2|206050.2|206200.7|206050.7|206202.1|206052.1|206199.7|206049.7|19
1637057760000|2021-11-16 10:16:00|206201.2|206051.2|206199.2|206049.2|206201.2|206051.2|206198.5|206048.5|9
1637057770000|2021-11-16 10:16:10|206200.1|206050.1|206181.2|206031.2|206201.2|206051.2|206181.2|206031.2|24
1637057780000|2021-11-16 10:16:20|206182.2|206032.2|206169.6|206019.6|206182.2|206032.2|206166.5|206016.5|23
1637057790000|2021-11-16 10:16:30|206169.8|206019.8|206170.2|206020.2|206171.1|206021.1|206168.7|206018.7|22
1637057800000|2021-11-16 10:16:40|206170.3|206020.3|206169.5|206019.5|206170.5|206020.5|206167.2|206017.2|17
1637057810000|2021-11-16 10:16:50|206169.3|206019.3|206170.5|206020.5|206170.7|206020.7|206168.8|206018.8|20
1637057820000|2021-11-16 10:17:00|206170.2|206020.2|206169.9|206019.9|206170.7|206020.7|206169.3|206019.3|12
1637057830000|2021-11-16 10:17:10|206169.4|206019.4|206170.5|206020.5|206171.9|206021.9|206165.6|206015.6|20
1637057840000|2021-11-16 10:17:20|206170.4|206020.4|206164.2|206014.2|206170.4|206020.4|206164.2|206014.2|17
1637057850000|2021-11-16 10:17:30|206160.6|206010.6|206162.3|206012.3|206163.9|206013.9|206155.7|206005.7|30
1637057860000|2021-11-16 10:17:40|206162|206012|206166.8|206016.8|206168.9|206018.9|206160.5|206010.5|25
1637057870000|2021-11-16 10:17:50|206165.6|206015.6|206166.7|206016.7|206166.7|206016.7|206164.9|206014.9|19
1637057880000|2021-11-16 10:18:00|206166.8|206016.8|206162|206012|206167.4|206017.4|206160.7|206010.7|20
1637057890000|2021-11-16 10:18:10|206161.5|206011.5|206165.5|206015.5|206166|206016|206161.5|206011.5|19
1637057900000|2021-11-16 10:18:20|206165.4|206015.4|206162|206012|206165.5|206015.5|206158.8|206008.8|25
1637057910000|2021-11-16 10:18:30|206161.6|206011.6|206165.9|206015.9|206166.2|206016.2|206160.3|206010.3|21
1637057920000|2021-11-16 10:18:40|206165.4|206015.4|206167|206017|206170.3|206020.3|206164.3|206014.3|21
1637057930000|2021-11-16 10:18:50|206166.8|206016.8|206172.4|206022.4|206172.8|206022.8|206166.6|206016.6|19
1637057940000|2021-11-16 10:19:00|206171.3|206021.3|206169.2|206019.2|206171.6|206021.6|206168.3|206018.3|25
1637057950000|2021-11-16 10:19:10|206169.6|206019.6|206167.5|206017.5|206170|206020|206165.9|206015.9|17
1637057960000|2021-11-16 10:19:20|206167.7|206017.7|206167.7|206017.7|206170.4|206020.4|206167|206017|18
1637057970000|2021-11-16 10:19:30|206167.8|206017.8|206169.1|206019.1|206172.6|206022.6|206167.2|206017.2|17
1637057980000|2021-11-16 10:19:40|206169.6|206019.6|206169.7|206019.7|206172.5|206022.5|206165.9|206015.9|12
1637057990000|2021-11-16 10:19:50|206168.8|206018.8|206169.2|206019.2|206169.4|206019.4|206168.2|206018.2|18
1637058000000|2021-11-16 10:20:00|206170.3|206020.3|206172|206022|206176.3|206026.3|206167.9|206017.9|16
1637058010000|2021-11-16 10:20:10|206177.6|206027.6|206175.3|206025.3|206177.6|206027.6|206174.1|206024.1|21
1637058020000|2021-11-16 10:20:20|206172.4|206022.4|206173.7|206023.7|206173.7|206023.7|206171.5|206021.5|15
1637058030000|2021-11-16 10:20:30|206173.8|206023.8|206178.5|206028.5|206186.7|206036.7|206172.5|206022.5|10
1637058040000|2021-11-16 10:20:40|206177.8|206027.8|206176.8|206026.8|206178.8|206028.8|206172.7|206022.7|13
1637058050000|2021-11-16 10:20:50|206174.8|206024.8|206171.4|206021.4|206174.8|206024.8|206171.4|206021.4|10
1637058060000|2021-11-16 10:21:00|206172.3|206022.3|206176.1|206026.1|206179.7|206029.7|206169.3|206019.3|20
1637058070000|2021-11-16 10:21:10|206178.6|206028.6|206172.3|206022.3|206180|206030|206172.3|206022.3|14
1637058080000|2021-11-16 10:21:20|206173.1|206023.1|206170.2|206020.2|206173.7|206023.7|206170.2|206020.2|15
1637058090000|2021-11-16 10:21:30|206170.5|206020.5|206169.2|206019.2|206171.4|206021.4|206169.2|206019.2|11
1637058100000|2021-11-16 10:21:40|206168.1|206018.1|206176.1|206026.1|206176.1|206026.1|206167.9|206017.9|14
1637058110000|2021-11-16 10:21:50|206172.8|206022.8|206172|206022|206175.7|206025.7|206172|206022|18
1637058120000|2021-11-16 10:22:00|206171.8|206021.8|206172.4|206022.4|206172.6|206022.6|206171.2|206021.2|12
1637058130000|2021-11-16 10:22:10|206172.5|206022.5|206174.3|206024.3|206176|206026|206168.2|206018.2|12
1637058140000|2021-11-16 10:22:20|206173.6|206023.6|206171.2|206021.2|206175.2|206025.2|206171.2|206021.2|22
1637058150000|2021-11-16 10:22:30|206171.3|206021.3|206174.4|206024.4|206174.4|206024.4|206170.7|206020.7|22
1637058160000|2021-11-16 10:22:40|206170.6|206020.6|206167.7|206017.7|206174|206024|206165.2|206015.2|26
1637058170000|2021-11-16 10:22:50|206167.9|206017.9|206162.2|206012.2|206169.4|206019.4|206162.2|206012.2|19
1637058180000|2021-11-16 10:23:00|206159.9|206009.9|206162.5|206012.5|206162.9|206012.9|206157.5|206007.5|25
1637058190000|2021-11-16 10:23:10|206167.5|206017.5|206167.8|206017.8|206170.7|206020.7|206165.4|206015.4|27
1637058200000|2021-11-16 10:23:20|206167.7|206017.7|206164.4|206014.4|206168.1|206018.1|206164.2|206014.2|21
1637058210000|2021-11-16 10:23:30|206163.9|206013.9|206165.3|206015.3|206165.3|206015.3|206163.8|206013.8|17
1637058220000|2021-11-16 10:23:40|206165.2|206015.2|206171.3|206021.3|206173.7|206023.7|206164.7|206014.7|21
1637058230000|2021-11-16 10:23:50|206171.8|206021.8|206172.3|206022.3|206173.4|206023.4|206170|206020|18
1637058240000|2021-11-16 10:24:00|206172.6|206022.6|206165.8|206015.8|206173.6|206023.6|206165.8|206015.8|27
1637058250000|2021-11-16 10:24:10|206166|206016|206168.3|206018.3|206173.1|206023.1|206166|206016|24
1637058260000|2021-11-16 10:24:20|206167.5|206017.5|206171.1|206021.1|206178.1|206028.1|206167.5|206017.5|17
1637058270000|2021-11-16 10:24:30|206171.2|206021.2|206174.3|206024.3|206176.6|206026.6|206170.8|206020.8|20
1637058280000|2021-11-16 10:24:40|206174|206024|206169.1|206019.1|206174|206024|206169|206019|14
1637058290000|2021-11-16 10:24:50|206169.2|206019.2|206174.4|206024.4|206175.8|206025.8|206169.2|206019.2|13
1637058300000|2021-11-16 10:25:00|206174|206024|206168.8|206018.8|206174|206024|206167.9|206017.9|14
1637058310000|2021-11-16 10:25:10|206168.9|206018.9|206172.5|206022.5|206179.8|206029.8|206168.9|206018.9|13
1637058320000|2021-11-16 10:25:20|206171.6|206021.6|206172.1|206022.1|206173.4|206023.4|206171.3|206021.3|16
1637058330000|2021-11-16 10:25:30|206173.4|206023.4|206172.9|206022.9|206174.1|206024.1|206172.4|206022.4|9
1637058340000|2021-11-16 10:25:40|206172.7|206022.7|206205|206055|206205|206055|206169.1|206019.1|14
1637058350000|2021-11-16 10:25:50|206201.4|206051.4|206192.9|206042.9|206204.4|206054.4|206190.8|206040.8|29
1637058360000|2021-11-16 10:26:00|206190.5|206040.5|206188.5|206038.5|206192.2|206042.2|206188|206038|31
1637058370000|2021-11-16 10:26:10|206188.8|206038.8|206204.9|206054.9|206206.9|206056.9|206187.3|206037.3|30
1637058380000|2021-11-16 10:26:20|206204.6|206054.6|206159.3|206009.3|206204.6|206054.6|206158.5|206008.5|34
1637058390000|2021-11-16 10:26:30|206159.5|206009.5|206159.9|206009.9|206162.5|206012.5|206156.2|206006.2|29
1637058400000|2021-11-16 10:26:40|206156.6|206006.6|206161|206011|206161|206011|206156.6|206006.6|25
1637058410000|2021-11-16 10:26:50|206160.4|206010.4|206161.9|206011.9|206163.2|206013.2|206155.5|206005.5|23
1637058420000|2021-11-16 10:27:00|206160|206010|206157.3|206007.3|206161.1|206011.1|206155.8|206005.8|33
1637058430000|2021-11-16 10:27:10|206157.8|206007.8|206177.1|206027.1|206177.1|206027.1|206157.8|206007.8|24
1637058440000|2021-11-16 10:27:20|206175.9|206025.9|206164.5|206014.5|206176.3|206026.3|206159.8|206009.8|21
1637058450000|2021-11-16 10:27:30|206163.2|206013.2|206160.2|206010.2|206167.1|206017.1|206160.2|206010.2|18
1637058460000|2021-11-16 10:27:40|206163.9|206013.9|206166.8|206016.8|206167.9|206017.9|206163.9|206013.9|16
1637058470000|2021-11-16 10:27:50|206166.7|206016.7|206166.6|206016.6|206168.1|206018.1|206163.3|206013.3|8
1637058480000|2021-11-16 10:28:00|206166.8|206016.8|206160.4|206010.4|206166.8|206016.8|206157.4|206007.4|17
1637058490000|2021-11-16 10:28:10|206159.7|206009.7|206165.6|206015.6|206166.4|206016.4|206157|206007|24
1637058500000|2021-11-16 10:28:20|206165.2|206015.2|206165.7|206015.7|206166.4|206016.4|206160.4|206010.4|18
1637058510000|2021-11-16 10:28:30|206167.8|206017.8|206168.2|206018.2|206169.4|206019.4|206166|206016|18
1637058520000|2021-11-16 10:28:40|206168.8|206018.8|206163.7|206013.7|206171.4|206021.4|206162.1|206012.1|26
1637058530000|2021-11-16 10:28:50|206163.4|206013.4|206159|206009|206164.4|206014.4|206158.5|206008.5|25
1637058540000|2021-11-16 10:29:00|206158.8|206008.8|206165.7|206015.7|206165.8|206015.8|206158.8|206008.8|21
1637058550000|2021-11-16 10:29:10|206165.8|206015.8|206165.3|206015.3|206167.3|206017.3|206160.1|206010.1|22
1637058560000|2021-11-16 10:29:20|206168.9|206018.9|206159.4|206009.4|206168.9|206018.9|206159.4|206009.4|22
1637058570000|2021-11-16 10:29:30|206158.9|206008.9|206169.8|206019.8|206169.8|206019.8|206158.9|206008.9|16
1637058580000|2021-11-16 10:29:40|206169.3|206019.3|206162|206012|206169.3|206019.3|206160.9|206010.9|16
1637058590000|2021-11-16 10:29:50|206162.3|206012.3|206161.7|206011.7|206163.8|206013.8|206157.4|206007.4|27
1637058600000|2021-11-16 10:30:00|206161.2|206011.2|206161.4|206011.4|206162.4|206012.4|206160.2|206010.2|17
1637058610000|2021-11-16 10:30:10|206163.3|206013.3|206128.2|205978.2|206163.3|206013.3|206125.6|205975.6|29
1637058620000|2021-11-16 10:30:20|206128.7|205978.7|206103.8|205953.8|206129.7|205979.7|206101.4|205951.4|27
1637058630000|2021-11-16 10:30:30|206103.7|205953.7|206104.3|205954.3|206105.5|205955.5|206103|205953|23
1637058640000|2021-11-16 10:30:40|206103.7|205953.7|206103.3|205953.3|206104.2|205954.2|206101.9|205951.9|22
1637058650000|2021-11-16 10:30:50|206102.9|205952.9|206108.1|205958.1|206109.8|205959.8|206102.9|205952.9|16
1637058660000|2021-11-16 10:31:00|206107.7|205957.7|206105.3|205955.3|206107.9|205957.9|206105.3|205955.3|11
1637058670000|2021-11-16 10:31:10|206105.4|205955.4|206103.7|205953.7|206106.2|205956.2|206102.7|205952.7|27
1637058680000|2021-11-16 10:31:20|206103.4|205953.4|206100.7|205950.7|206104.8|205954.8|206100.1|205950.1|16
1637058690000|2021-11-16 10:31:30|206102.8|205952.8|206102.3|205952.3|206103.9|205953.9|206101.6|205951.6|17
1637058700000|2021-11-16 10:31:40|206102.9|205952.9|206101.6|205951.6|206102.9|205952.9|206098.3|205948.3|15
1637058710000|2021-11-16 10:31:50|206101.7|205951.7|206099.3|205949.3|206101.7|205951.7|206099.3|205949.3|15
1637058720000|2021-11-16 10:32:00|206099.4|205949.4|206099.8|205949.8|206104.3|205954.3|206099|205949|19
1637058730000|2021-11-16 10:32:10|206099.9|205949.9|206099.3|205949.3|206102.4|205952.4|206098.4|205948.4|19
1637058740000|2021-11-16 10:32:20|206099.6|205949.6|206080.8|205930.8|206099.6|205949.6|206074.9|205924.9|25
1637058750000|2021-11-16 10:32:30|206080.4|205930.4|206080.1|205930.1|206083|205933|206080|205930|21
1637058760000|2021-11-16 10:32:40|206078.3|205928.3|206080.5|205930.5|206083|205933|206078.3|205928.3|15
1637058770000|2021-11-16 10:32:50|206081.2|205931.2|206087.5|205937.5|206089.2|205939.2|206081.2|205931.2|19
1637058780000|2021-11-16 10:33:00|206086.4|205936.4|206090.2|205940.2|206091|205941|206086.4|205936.4|17
1637058790000|2021-11-16 10:33:10|206090.9|205940.9|206086.7|205936.7|206091.9|205941.9|206086|205936|14
1637058800000|2021-11-16 10:33:20|206086.5|205936.5|206087|205937|206087|205937|206081.4|205931.4|19
1637058810000|2021-11-16 10:33:30|206088.4|205938.4|206095.3|205945.3|206097.3|205947.3|206087.6|205937.6|23
1637058820000|2021-11-16 10:33:40|206094.9|205944.9|206092.3|205942.3|206094.9|205944.9|206085|205935|21
1637058830000|2021-11-16 10:33:50|206092.6|205942.6|206094.1|205944.1|206105|205955|206088.6|205938.6|20
1637058840000|2021-11-16 10:34:00|206095.4|205945.4|206093.2|205943.2|206098.5|205948.5|206093.2|205943.2|24
1637058850000|2021-11-16 10:34:10|206093.8|205943.8|206093.5|205943.5|206094.5|205944.5|206093.1|205943.1|18
1637058860000|2021-11-16 10:34:20|206093.4|205943.4|206091.4|205941.4|206093.8|205943.8|206091.3|205941.3|12
1637058870000|2021-11-16 10:34:30|206091.3|205941.3|206089.1|205939.1|206091.3|205941.3|206088.8|205938.8|20
1637058880000|2021-11-16 10:34:40|206089.5|205939.5|206084.4|205934.4|206089.5|205939.5|206081.8|205931.8|16
1637058890000|2021-11-16 10:34:50|206085.1|205935.1|206082.8|205932.8|206085.9|205935.9|206082.4|205932.4|16
1637058900000|2021-11-16 10:35:00|206083|205933|206082.6|205932.6|206084.1|205934.1|206081.8|205931.8|18
1637058910000|2021-11-16 10:35:10|206082.5|205932.5|206083.2|205933.2|206085.3|205935.3|206082.5|205932.5|16
1637058920000|2021-11-16 10:35:20|206082.8|205932.8|206082.3|205932.3|206083.1|205933.1|206081.5|205931.5|13
1637058930000|2021-11-16 10:35:30|206082.7|205932.7|206086.3|205936.3|206086.6|205936.6|206080.9|205930.9|17
1637058940000|2021-11-16 10:35:40|206084.6|205934.6|206082.3|205932.3|206084.6|205934.6|206080.6|205930.6|16
1637058950000|2021-11-16 10:35:50|206082.7|205932.7|206083.6|205933.6|206085.9|205935.9|206082.1|205932.1|17
1637058960000|2021-11-16 10:36:00|206082.3|205932.3|206073.9|205923.9|206082.8|205932.8|206073.6|205923.6|27
1637058970000|2021-11-16 10:36:10|206069.3|205919.3|206077.6|205927.6|206078.3|205928.3|206069.3|205919.3|29
1637058980000|2021-11-16 10:36:20|206076.8|205926.8|206081.6|205931.6|206083.9|205933.9|206075|205925|19
1637058990000|2021-11-16 10:36:30|206081.2|205931.2|206078.6|205928.6|206081.7|205931.7|206078.6|205928.6|15
1637059000000|2021-11-16 10:36:40|206078.9|205928.9|206083.8|205933.8|206085.1|205935.1|206078.8|205928.8|16
1637059010000|2021-11-16 10:36:50|206083.5|205933.5|206083.4|205933.4|206086.6|205936.6|206081|205931|16
1637059020000|2021-11-16 10:37:00|206083.1|205933.1|206078.3|205928.3|206083.1|205933.1|206075.5|205925.5|23
1637059030000|2021-11-16 10:37:10|206078.5|205928.5|206080.2|205930.2|206080.3|205930.3|206075.9|205925.9|26
1637059040000|2021-11-16 10:37:20|206081|205931|206085.1|205935.1|206085.2|205935.2|206079|205929|28
1637059050000|2021-11-16 10:37:30|206084.5|205934.5|206082.5|205932.5|206086.9|205936.9|206081.4|205931.4|23
1637059060000|2021-11-16 10:37:40|206081.9|205931.9|206082.7|205932.7|206083.8|205933.8|206080|205930|13
1637059070000|2021-11-16 10:37:50|206083.9|205933.9|206080.7|205930.7|206083.9|205933.9|206080.7|205930.7|13
1637059080000|2021-11-16 10:38:00|206082.4|205932.4|206084.6|205934.6|206084.6|205934.6|206081.3|205931.3|28
1637059090000|2021-11-16 10:38:10|206083.8|205933.8|206085.1|205935.1|206091.1|205941.1|206083.3|205933.3|19
1637059100000|2021-11-16 10:38:20|206084.5|205934.5|206126.9|205976.9|206126.9|205976.9|206084.3|205934.3|26
1637059110000|2021-11-16 10:38:30|206127.6|205977.6|206124.3|205974.3|206127.6|205977.6|206120.9|205970.9|24
1637059120000|2021-11-16 10:38:40|206124.4|205974.4|206108.8|205958.8|206127.2|205977.2|206104.7|205954.7|27
1637059130000|2021-11-16 10:38:50|206106.1|205956.1|206113.4|205963.4|206115.6|205965.6|206105.7|205955.7|26
1637059140000|2021-11-16 10:39:00|206114.5|205964.5|206114|205964|206115.5|205965.5|206110.5|205960.5|22
1637059150000|2021-11-16 10:39:10|206113.7|205963.7|206086.1|205936.1|206113.7|205963.7|206083.8|205933.8|22
1637059160000|2021-11-16 10:39:20|206088.8|205938.8|206089.9|205939.9|206091.5|205941.5|206084.5|205934.5|27
1637059170000|2021-11-16 10:39:30|206087.9|205937.9|206085.4|205935.4|206091.2|205941.2|206085.3|205935.3|19
1637059180000|2021-11-16 10:39:40|206085.5|205935.5|206086.9|205936.9|206092.2|205942.2|206085.5|205935.5|28
1637059190000|2021-11-16 10:39:50|206088.9|205938.9|206077.9|205927.9|206089.3|205939.3|206074.4|205924.4|24
1637059200000|2021-11-16 10:40:00|206081.3|205931.3|206078.4|205928.4|206083.5|205933.5|206077.4|205927.4|26
1637059210000|2021-11-16 10:40:10|206079|205929|206080.4|205930.4|206083.9|205933.9|206077.8|205927.8|25
1637059220000|2021-11-16 10:40:20|206079.8|205929.8|206075.3|205925.3|206081|205931|206067.1|205917.1|33
1637059230000|2021-11-16 10:40:30|206075.2|205925.2|206071.7|205921.7|206075.2|205925.2|206067.5|205917.5|24
1637059240000|2021-11-16 10:40:40|206075.2|205925.2|206073.3|205923.3|206075.2|205925.2|206070.4|205920.4|19
1637059250000|2021-11-16 10:40:50|206072.5|205922.5|206070.5|205920.5|206073.7|205923.7|206068.9|205918.9|17
1637059260000|2021-11-16 10:41:00|206070.7|205920.7|206072.7|205922.7|206073|205923|206068.8|205918.8|25
1637059270000|2021-11-16 10:41:10|206070.5|205920.5|205988|205838|206070.5|205920.5|205984.7|205834.7|32
1637059280000|2021-11-16 10:41:20|205989.2|205839.2|205997|205847|206000.7|205850.7|205989.2|205839.2|27
1637059290000|2021-11-16 10:41:30|205998.5|205848.5|206001.3|205851.3|206004.3|205854.3|205996|205846|24
1637059300000|2021-11-16 10:41:40|206002.6|205852.6|206003.6|205853.6|206004.8|205854.8|206000.7|205850.7|25
1637059310000|2021-11-16 10:41:50|206004.2|205854.2|206026|205876|206029.9|205879.9|206004.2|205854.2|33
1637059320000|2021-11-16 10:42:00|206028.5|205878.5|206036.1|205886.1|206049.6|205899.6|206027.5|205877.5|35
1637059330000|2021-11-16 10:42:10|206041.5|205891.5|206009.3|205859.3|206041.5|205891.5|206000.5|205850.5|27
1637059340000|2021-11-16 10:42:20|206009|205859|206009.1|205859.1|206016.4|205866.4|206008.6|205858.6|19
1637059350000|2021-11-16 10:42:30|206008.2|205858.2|206007.6|205857.6|206013.1|205863.1|206006.9|205856.9|13
1637059360000|2021-11-16 10:42:40|206008.4|205858.4|206009.6|205859.6|206011.8|205861.8|206008.4|205858.4|15
1637059370000|2021-11-16 10:42:50|206009.7|205859.7|206008.9|205858.9|206010.3|205860.3|206008.1|205858.1|17
1637059380000|2021-11-16 10:43:00|206006.2|205856.2|206006.6|205856.6|206008.2|205858.2|205998.1|205848.1|24
1637059390000|2021-11-16 10:43:10|206005.4|205855.4|206032.8|205882.8|206032.8|205882.8|206004.4|205854.4|25
1637059400000|2021-11-16 10:43:20|206032.1|205882.1|206025.3|205875.3|206032.6|205882.6|206019.3|205869.3|33
1637059410000|2021-11-16 10:43:30|206024|205874|206021.1|205871.1|206029.9|205879.9|206017.8|205867.8|35
1637059420000|2021-11-16 10:43:40|206021.8|205871.8|206024|205874|206028.2|205878.2|206018.2|205868.2|39
1637059430000|2021-11-16 10:43:50|206021.9|205871.9|205991|205841|206027|205877|205991|205841|35
1637059440000|2021-11-16 10:44:00|205997|205847|205992.6|205842.6|205997|205847|205990.7|205840.7|29
1637059450000|2021-11-16 10:44:10|205992.7|205842.7|205988.9|205838.9|205992.7|205842.7|205986.9|205836.9|24
1637059460000|2021-11-16 10:44:20|205989.2|205839.2|205993|205843|205993.9|205843.9|205988|205838|21
1637059470000|2021-11-16 10:44:30|205992.9|205842.9|205999.4|205849.4|206001.4|205851.4|205992.9|205842.9|32
1637059480000|2021-11-16 10:44:40|206001.5|205851.5|206000.2|205850.2|206004|205854|205997.5|205847.5|28
1637059490000|2021-11-16 10:44:50|206001.5|205851.5|206002.9|205852.9|206004.2|205854.2|205998.6|205848.6|30
1637059500000|2021-11-16 10:45:00|206002.1|205852.1|206001.4|205851.4|206005|205855|205996.4|205846.4|24
1637059510000|2021-11-16 10:45:10|206001|205851|206010.4|205860.4|206011.5|205861.5|206001|205851|29
1637059520000|2021-11-16 10:45:20|206010.7|205860.7|205946.5|205796.5|206011.6|205861.6|205943.6|205793.6|32
1637059530000|2021-11-16 10:45:30|205947.3|205797.3|205944.8|205794.8|205947.3|205797.3|205943.9|205793.9|17
1637059540000|2021-11-16 10:45:40|205945.2|205795.2|205915.7|205765.7|205945.6|205795.6|205913.8|205763.8|23
1637059550000|2021-11-16 10:45:50|205916.3|205766.3|205914.6|205764.6|205916.8|205766.8|205913|205763|20
1637059560000|2021-11-16 10:46:00|205914.4|205764.4|205913.9|205763.9|205914.7|205764.7|205912.8|205762.8|13
1637059570000|2021-11-16 10:46:10|205913.5|205763.5|205912.3|205762.3|205913.6|205763.6|205905.7|205755.7|17
1637059580000|2021-11-16 10:46:20|205911.4|205761.4|205912.2|205762.2|205913.6|205763.6|205907.4|205757.4|25
1637059590000|2021-11-16 10:46:30|205911.5|205761.5|205890.4|205740.4|205913.4|205763.4|205889.3|205739.3|20
1637059600000|2021-11-16 10:46:40|205890.5|205740.5|205888.2|205738.2|205891.5|205741.5|205887.8|205737.8|18
1637059610000|2021-11-16 10:46:50|205888.1|205738.1|205891|205741|205892.1|205742.1|205888.1|205738.1|17
1637059620000|2021-11-16 10:47:00|205890.9|205740.9|205894.6|205744.6|205895.3|205745.3|205890.7|205740.7|21
1637059630000|2021-11-16 10:47:10|205894|205744|205890.7|205740.7|205895.1|205745.1|205890.7|205740.7|10
1637059640000|2021-11-16 10:47:20|205890.5|205740.5|205878.8|205728.8|205890.6|205740.6|205878.4|205728.4|24
1637059650000|2021-11-16 10:47:30|205879.1|205729.1|205884.1|205734.1|205884.1|205734.1|205878.5|205728.5|21
1637059660000|2021-11-16 10:47:40|205884|205734|205881.1|205731.1|205884.5|205734.5|205880.3|205730.3|24
1637059670000|2021-11-16 10:47:50|205881.7|205731.7|205872.8|205722.8|205883|205733|205872.8|205722.8|21
1637059680000|2021-11-16 10:48:00|205873.1|205723.1|205871.3|205721.3|205874.6|205724.6|205870.8|205720.8|20
1637059690000|2021-11-16 10:48:10|205872.1|205722.1|205884.2|205734.2|205889|205739|205871|205721|23
1637059700000|2021-11-16 10:48:20|205883.5|205733.5|205880.4|205730.4|205886.1|205772.8|205822.8|205711.3|24
1637059710000|2021-11-16 10:48:30|205879.6|205729.6|205889.2|205739.2|205889.2|205739.2|205877.1|205727.1|25
1637059720000|2021-11-16 10:48:40|205890.2|205740.2|205955.2|205805.2|205967.5|205817.5|205877.6|205727.6|35
1637059730000|2021-11-16 10:48:50|205957.5|205807.5|205931.7|205781.7|205957.5|205807.5|205927.4|205777.4|33
1637059740000|2021-11-16 10:49:00|205932.3|205782.3|205922|205772|205934|205784|205920|205770|21
1637059750000|2021-11-16 10:49:10|205920.9|205770.9|205925.6|205775.6|205928.8|205778.8|205920.4|205770.4|19
1637059760000|2021-11-16 10:49:20|205925.2|205775.2|205932|205782|205934.9|205784.9|205925.2|205775.2|29
1637059770000|2021-11-16 10:49:30|205931.3|205781.3|205928|205778|205932.3|205782.3|205926.7|205776.7|27
1637059780000|2021-11-16 10:49:40|205927.5|205777.5|205926.9|205776.9|205929.9|205779.9|205926.5|205776.5|29
1637059790000|2021-11-16 10:49:50|205928.3|205778.3|205931.5|205781.5|205933.7|205783.7|205927.3|205777.3|29
1637059800000|2021-11-16 10:50:00|205931.2|205781.2|205931.9|205781.9|205933.2|205783.2|205929.8|205779.8|28
1637059810000|2021-11-16 10:50:10|205929.4|205779.4|205931.5|205781.5|205932.5|205782.5|205927.6|205777.6|32
1637059820000|2021-11-16 10:50:20|205931.6|205781.6|205911.9|205761.9|205931.7|205781.7|205910.4|205760.4|22
1637059830000|2021-11-16 10:50:30|205911|205761|205907.8|205757.8|205911.3|205761.3|205905.9|205755.9|11
1637059840000|2021-11-16 10:50:40|205907.7|205757.7|205911.6|205761.6|205916.8|205766.8|205907.7|205757.7|25
1637059850000|2021-11-16 10:50:50|205930.7|205780.7|205931.6|205781.6|205939.8|205789.8|205930.7|205780.7|26
1637059860000|2021-11-16 10:51:00|205931.4|205781.4|205930.5|205780.5|205934.5|205784.5|205927.8|205777.8|35
1637059870000|2021-11-16 10:51:10|205933.9|205783.9|205928.5|205778.5|205933.9|205783.9|205924.8|205774.8|30
1637059880000|2021-11-16 10:51:20|205928|205778|205933.3|205783.3|205933.4|205783.4|205927.7|205777.7|28
1637059890000|2021-11-16 10:51:30|205929.9|205779.9|205936.5|205786.5|205938.4|205788.4|205929.9|205779.9|27
1637059900000|2021-11-16 10:51:40|205936.6|205786.6|205937.3|205787.3|205939.1|205789.1|205936.2|205786.2|23
1637059910000|2021-11-16 10:51:50|205937.5|205787.5|205956.5|205806.5|205960.2|205810.2|205936.1|205786.1|30
1637059920000|2021-11-16 10:52:00|205957.7|205807.7|205955.3|205805.3|205960|205810|205954.8|205804.8|30
1637059930000|2021-11-16 10:52:10|205955.5|205805.5|205957.6|205807.6|205957.6|205807.6|205952|205802|27
1637059940000|2021-11-16 10:52:20|205956.4|205806.4|205956.4|205806.4|205957.6|205807.6|205954|205804|29
1637059950000|2021-11-16 10:52:30|205955.5|205805.5|205947|205797|205955.5|205805.5|205945.3|205795.3|30
1637059960000|2021-11-16 10:52:40|205947.4|205797.4|205947|205797|205952.1|205802.1|205947|205797|28
1637059970000|2021-11-16 10:52:50|205946.6|205796.6|205952.3|205802.3|205958|205808|205946.6|205796.6|29
1637059980000|2021-11-16 10:53:00|205953|205803|205959.1|205809.1|205960.7|205810.7|205952.4|205802.4|19
1637059990000|2021-11-16 10:53:10|205956.6|205806.6|205962.9|205812.9|205965.8|205815.8|205954.6|205804.6|26
1637060000000|2021-11-16 10:53:20|205964.6|205814.6|205963.3|205813.3|205966|205816|205958.8|205808.8|26
1637060010000|2021-11-16 10:53:30|205964.1|205814.1|205952.8|205802.8|205964.1|205814.1|205952.8|205802.8|26
1637060020000|2021-11-16 10:53:40|205952.3|205802.3|205953.9|205803.9|205954.9|205804.9|205950.5|205800.5|22
1637060030000|2021-11-16 10:53:50|205954.5|205804.5|205959|205809|205960.6|205810.6|205954.3|205804.3|19
1637060040000|2021-11-16 10:54:00|205959.1|205809.1|205960.4|205810.4|205969.4|205819.4|205951.7|205801.7|33
1637060050000|2021-11-16 10:54:10|205963.7|205813.7|205965.9|205815.9|205968.9|205818.9|205961.3|205811.3|29
1637060060000|2021-11-16 10:54:20|205966.3|205816.3|205970.7|205820.7|205972.8|205822.8|205966.3|205816.3|23
1637060070000|2021-11-16 10:54:30|205969.3|205819.3|206036.6|205886.6|206046.4|205896.4|205968.3|205818.3|29
1637060080000|2021-11-16 10:54:40|206027.6|205877.6|206025.7|205875.7|206027.6|205877.6|206021.7|205871.7|30
1637060090000|2021-11-16 10:54:50|206025.5|205875.5|206027.7|205877.7|206028.8|205878.8|206025.3|205875.3|19
1637060100000|2021-11-16 10:55:00|206027.5|205877.5|206025.1|205875.1|206027.9|205877.9|206024.7|205874.7|17
1637060110000|2021-11-16 10:55:10|206025|205875|206035.1|205885.1|206035.1|205885.1|206024.1|205874.1|25
1637060120000|2021-11-16 10:55:20|206036.5|205886.5|206029.7|205879.7|206036.5|205886.5|206024|205874|32
1637060130000|2021-11-16 10:55:30|206027.3|205877.3|206026.4|205876.4|206029.9|205879.9|206020.5|205870.5|25
1637060140000|2021-11-16 10:55:40|206026.1|205876.1|206021.3|205871.3|206027.8|205877.8|206020.2|205870.2|32
1637060150000|2021-11-16 10:55:50|206008.3|205858.3|205992.3|205842.3|206008.3|205858.3|205990.5|205840.5|29
1637060160000|2021-11-16 10:56:00|205993.3|205843.3|205994.7|205844.7|205995.8|205845.8|205992.7|205842.7|23
1637060170000|2021-11-16 10:56:10|205994.3|205844.3|205993.3|205843.3|205998.2|205848.2|205993.3|205843.3|23
1637060180000|2021-11-16 10:56:20|205993|205843|205997.2|205847.2|205997.2|205847.2|205988.2|205838.2|25
1637060190000|2021-11-16 10:56:30|205995.5|205845.5|205987.1|205837.1|205998.9|205848.9|205983.4|205833.4|27
1637060200000|2021-11-16 10:56:40|205984.8|205834.8|205986.3|205836.3|205992.5|205842.5|205984.8|205834.8|28
1637060210000|2021-11-16 10:56:50|205986.7|205836.7|205986.6|205836.6|205988.3|205838.3|205986.4|205836.4|17
1637060220000|2021-11-16 10:57:00|205986.8|205836.8|206001.7|205851.7|206004.7|205854.7|205986.1|205836.1|28
1637060230000|2021-11-16 10:57:10|206001.3|205851.3|206002.2|205852.2|206004.9|205854.9|206000|205850|23
1637060240000|2021-11-16 10:57:20|206002.3|205852.3|206006.1|205856.1|206007.7|205857.7|206002.3|205852.3|27
1637060250000|2021-11-16 10:57:30|206005.9|205855.9|206004.2|205854.2|206007.9|205857.9|206000.5|205850.5|27
1637060260000|2021-11-16 10:57:40|206005.1|205855.1|206003.2|205853.2|206007.6|205857.6|206001.2|205851.2|23
1637060270000|2021-11-16 10:57:50|206005.6|205855.6|206003|205853|206005.7|205855.7|206000.8|205850.8|26
1637060280000|2021-11-16 10:58:00|206003.8|205853.8|206003.8|205853.8|206006.5|205856.5|206003.5|205853.5|23
1637060290000|2021-11-16 10:58:10|206003.5|205853.5|206005|205855|206006.7|205856.7|206002|205852|26
1637060300000|2021-11-16 10:58:20|206002.3|205852.3|205998.7|205848.7|206003.3|205853.3|205995.6|205845.6|25
1637060310000|2021-11-16 10:58:30|205997.4|205847.4|205996.7|205846.7|205998.2|205848.2|205994.7|205844.7|21
1637060320000|2021-11-16 10:58:40|205996.6|205846.6|205996.9|205846.9|205999.9|205849.9|205994.1|205844.1|20
1637060330000|2021-11-16 10:58:50|205997.2|205847.2|205998.4|205848.4|206001.1|205851.1|205995.7|205845.7|15
1637060340000|2021-11-16 10:59:00|205997.3|205847.3|205997.7|205847.7|205999|205849|205997.1|205847.1|21
1637060350000|2021-11-16 10:59:10|205997.9|205847.9|206001.6|205851.6|206002.9|205852.9|205996.8|205846.8|20
1637060360000|2021-11-16 10:59:20|206001.8|205851.8|205999.2|205849.2|206001.8|205851.8|205999.1|205849.1|19
1637060370000|2021-11-16 10:59:30|205996.3|205846.3|205989.5|205839.5|205996.3|205846.3|205989|205839|18
1637060380000|2021-11-16 10:59:40|205989.2|205839.2|205988.8|205838.8|205989.7|205839.7|205988.6|205838.6|13
1637060390000|2021-11-16 10:59:50|205993.7|205843.7|205986.8|205836.8|205993.7|205843.7|205985.8|205835.8|34
1637060400000|2021-11-16 11:00:00|205989.1|205839.1|205984.7|205834.7|205991.1|205841.1|205981.6|205831.6|32
1637060410000|2021-11-16 11:00:10|205984.4|205834.4|205987.6|205837.6|205992.2|205842.2|205983.8|205833.8|31
1637060420000|2021-11-16 11:00:20|205987.7|205837.7|205987.7|205837.7|205995.1|205845.1|205985|205835|32
1637060430000|2021-11-16 11:00:30|205987.8|205837.8|205993.9|205843.9|205996.3|205846.3|205987.8|205837.8|31
1637060440000|2021-11-16 11:00:40|205994.2|205844.2|205989.7|205839.7|205998.3|205848.3|205982.3|205832.3|33
1637060450000|2021-11-16 11:00:50|205987.4|205837.4|205988.7|205838.7|205993.7|205843.7|205985.3|205835.3|28
1637060460000|2021-11-16 11:01:00|205990|205840|205991.9|205841.9|206001.8|205851.8|205989.3|205839.3|37
1637060470000|2021-11-16 11:01:10|205991.4|205841.4|205993.1|205843.1|205995.6|205845.6|205991.4|205841.4|29
1637060480000|2021-11-16 11:01:20|205993|205843|205998.2|205848.2|205998.7|205848.7|205993|205843|30
1637060490000|2021-11-16 11:01:30|205998.3|205848.3|206001|205851|206003.6|205853.6|205996.9|205846.9|25
1637060500000|2021-11-16 11:01:40|205998.9|205848.9|206000.9|205850.9|206003.7|205853.7|205998.5|205848.5|29
1637060510000|2021-11-16 11:01:50|206000.1|205850.1|205997.7|205847.7|206001.2|205851.2|205996.6|205846.6|27
1637060520000|2021-11-16 11:02:00|205997.1|205847.1|205999.7|205849.7|206002.5|205852.5|205997|205847|24
1637060530000|2021-11-16 11:02:10|205999.4|205849.4|205963.4|205813.4|205999.6|205849.6|205961.9|205811.9|31
1637060540000|2021-11-16 11:02:20|205963|205813|205958|205808|205967|205817|205951.3|205801.3|24
1637060550000|2021-11-16 11:02:30|205958.5|205808.5|205954.9|205804.9|205960|205810|205954.8|205804.8|22
1637060560000|2021-11-16 11:02:40|205954.8|205804.8|205951.5|205801.5|205958|205808|205949.8|205799.8|19
1637060570000|2021-11-16 11:02:50|205951.2|205801.2|205951.8|205801.8|205953|205803|205951.2|205801.2|16
1637060580000|2021-11-16 11:03:00|205951.7|205801.7|205950.1|205800.1|205953.5|205803.5|205949.2|205799.2|19
1637060590000|2021-11-16 11:03:10|205951|205801|205958.2|205808.2|205961|205811|205949.7|205799.7|19
1637060600000|2021-11-16 11:03:20|205957.7|205807.7|205955.8|205805.8|205959.3|205809.3|205954.5|205804.5|22
1637060610000|2021-11-16 11:03:30|205955.9|205805.9|205952.1|205802.1|205958|205808|205952.1|205802.1|22
1637060620000|2021-11-16 11:03:40|205952.3|205802.3|205954|205804|205955.7|205805.7|205951.9|205801.9|29
1637060630000|2021-11-16 11:03:50|205953.7|205803.7|205956.6|205806.6|205958.5|205808.5|205951.3|205801.3|28
1637060640000|2021-11-16 11:04:00|205956.9|205806.9|205955.1|205805.1|205958.8|205808.8|205955|205805|19
1637060650000|2021-11-16 11:04:10|205955.5|205805.5|205955.1|205805.1|205958.2|205808.2|205954.1|205804.1|19
1637060660000|2021-11-16 11:04:20|205954.6|205804.6|205955.8|205805.8|205956.2|205806.2|205952.6|205802.6|15
1637060670000|2021-11-16 11:04:30|205955.9|205805.9|205956.7|205806.7|205956.7|205806.7|205955.4|205805.4|8
1637060680000|2021-11-16 11:04:40|205956.2|205806.2|205955.9|205805.9|205956.2|205806.2|205954.5|205804.5|9
1637060690000|2021-11-16 11:04:50|205953.3|205803.3|205953.6|205803.6|205956|205806|205952.3|205802.3|19
1637060700000|2021-11-16 11:05:00|205949.8|205799.8|205952.3|205802.3|205955|205805|205949.8|205799.8|16
1637060710000|2021-11-16 11:05:10|205953|205803|205951.6|205801.6|205954.4|205804.4|205951.1|205801.1|16
1637060720000|2021-11-16 11:05:20|205952.3|205802.3|205954.3|205804.3|205954.9|205804.9|205951.8|205801.8|12
1637060730000|2021-11-16 11:05:30|205952.7|205802.7|205949.2|205799.2|205953.7|205803.7|205948.4|205798.4|22
1637060740000|2021-11-16 11:05:40|205948.6|205798.6|205949.6|205799.6|205951.7|205801.7|205946.9|205796.9|23
1637060750000|2021-11-16 11:05:50|205949.8|205799.8|205955.3|205805.3|205957.3|205807.3|205949.4|205799.4|18
1637060760000|2021-11-16 11:06:00|205956.3|205806.3|205951.4|205801.4|205956.5|205806.5|205951.4|205801.4|18
1637060770000|2021-11-16 11:06:10|205950.2|205800.2|205952.9|205802.9|205953.9|205803.9|205949.9|205799.9|26
1637060780000|2021-11-16 11:06:20|205953.1|205803.1|205951.4|205801.4|205953.3|205803.3|205950|205800|12
1637060790000|2021-11-16 11:06:30|205951.5|205801.5|205953.8|205803.8|205955.6|205805.6|205951.5|205801.5|15
1637060800000|2021-11-16 11:06:40|205954|205804|205950.2|205800.2|205954.8|205804.8|205949.8|205799.8|12
1637060810000|2021-11-16 11:06:50|205950.3|205800.3|205950.7|205800.7|205955.7|205805.7|205949.2|205799.2|16
1637060820000|2021-11-16 11:07:00|205952.1|205802.1|205951|205801|205952.9|205802.9|205950|205800|10
1637060830000|2021-11-16 11:07:10|205951.6|205801.6|205953.2|205803.2|205958.7|205808.7|205951.1|205801.1|24
1637060840000|2021-11-16 11:07:20|205954.8|205804.8|205953.3|205803.3|205955.4|205805.4|205952.6|205802.6|14
1637060850000|2021-11-16 11:07:30|205954.8|205804.8|205953.3|205803.3|205957.7|205807.7|205952.1|205802.1|17
1637060860000|2021-11-16 11:07:40|205953.6|205803.6|205954.9|205804.9|205955.5|205805.5|205952.2|205802.2|17
1637060870000|2021-11-16 11:07:50|205954.4|205804.4|205951.4|205801.4|205956.5|205806.5|205951.4|205801.4|12
1637060880000|2021-11-16 11:08:00|205951.9|205801.9|205955.1|205805.1|205959.4|205809.4|205951.9|205801.9|14
1637060890000|2021-11-16 11:08:10|205955.5|205805.5|205955.5|205805.5|205956.7|205806.7|205954.9|205804.9|8
1637060900000|2021-11-16 11:08:20|205955.6|205805.6|205957.4|205807.4|205957.6|205807.6|205952.9|205802.9|19
1637060910000|2021-11-16 11:08:30|205956.7|205806.7|205956.5|205806.5|205959.1|205809.1|205955.5|205805.5|18
1637060920000|2021-11-16 11:08:40|205957.9|205807.9|205953.9|205803.9|205958.9|205808.9|205951.4|205801.4|17
1637060930000|2021-11-16 11:08:50|205954.7|205804.7|205953.8|205803.8|205955.4|205805.4|205953.8|205803.8|16
1637060940000|2021-11-16 11:09:00|205953.9|205803.9|205957.2|205807.2|205961.7|205811.7|205953.6|205803.6|28
1637060950000|2021-11-16 11:09:10|205958.5|205808.5|205958.7|205808.7|205959.2|205809.2|205956|205806|26
1637060960000|2021-11-16 11:09:20|205959.3|205809.3|206008.4|205858.4|206024.8|205874.8|205957.4|205807.4|24
1637060970000|2021-11-16 11:09:30|206007.2|205857.2|206001.8|205851.8|206007.8|205857.8|205998.3|205848.3|27
1637060980000|2021-11-16 11:09:40|206000|205850|206001.8|205851.8|206010.9|205860.9|205999.4|205849.4|27
1637060990000|2021-11-16 11:09:50|206003.5|205853.5|206000.5|205850.5|206006.5|205856.5|205999.5|205849.5|27
1637061000000|2021-11-16 11:10:00|206001.1|205851.1|206000.9|205850.9|206002.8|205852.8|205998.2|205848.2|26
1637061010000|2021-11-16 11:10:10|205999.1|205849.1|206001.3|205851.3|206002.9|205852.9|205999.1|205849.1|13
1637061020000|2021-11-16 11:10:20|206000.7|205850.7|205999.6|205849.6|206002.6|205852.6|205999.2|205849.2|11
1637061030000|2021-11-16 11:10:30|205999.4|205849.4|206000|205850|206005|205855|205999.4|205849.4|19
1637061040000|2021-11-16 11:10:40|205999.9|205849.9|205995|205845|206000.3|205850.3|205994.1|205844.1|26
1637061050000|2021-11-16 11:10:50|205992.2|205842.2|205997.9|205847.9|205999.5|205849.5|205992.2|205842.2|26
1637061060000|2021-11-16 11:11:00|205998.4|205848.4|205994.1|205844.1|206001.3|205851.3|205989.2|205839.2|28
1637061070000|2021-11-16 11:11:10|205994.5|205844.5|205997.3|205847.3|206004.3|205854.3|205991.2|205841.2|23
1637061080000|2021-11-16 11:11:20|205997.2|205847.2|206026.1|205876.1|206031.3|205881.3|205993.4|205843.4|26
1637061090000|2021-11-16 11:11:30|206025.9|205875.9|206027.4|205877.4|206029.5|205879.5|206019.9|205869.9|28
1637061100000|2021-11-16 11:11:40|206028|205878|206010.9|205860.9|206028|205878|206010.9|205860.9|28
1637061110000|2021-11-16 11:11:50|206010.5|205860.5|206011.5|205861.5|206011.5|205861.5|206004.5|205854.5|16
1637061120000|2021-11-16 11:12:00|206010.8|205860.8|206012.3|205862.3|206012.7|205862.7|206008.8|205858.8|14
1637061130000|2021-11-16 11:12:10|206012.1|205862.1|206011.8|205861.8|206015.4|205865.4|206011.8|205861.8|8
1637061140000|2021-11-16 11:12:20|206011.9|205861.9|206015.6|205865.6|206015.6|205865.6|206010.4|205860.4|20
1637061150000|2021-11-16 11:12:30|206014.9|205864.9|206016|205866|206016.3|205866.3|206012.5|205862.5|19
1637061160000|2021-11-16 11:12:40|206015.9|205865.9|206007|205857|206015.9|205865.9|205999.9|205849.9|18
1637061170000|2021-11-16 11:12:50|206003|205853|206012.9|205862.9|206015.9|205865.9|206003|205853|24
1637061180000|2021-11-16 11:13:00|206014.2|205864.2|206068.1|205918.1|206070.7|205920.7|206014.2|205864.2|27
1637061190000|2021-11-16 11:13:10|206074.3|205924.3|206082.4|205932.4|206087.2|205937.2|206074.3|205924.3|29
1637061200000|2021-11-16 11:13:20|206083.1|205933.1|206074.2|205924.2|206085.1|205935.1|206072.5|205922.5|22
1637061210000|2021-11-16 11:13:30|206089|205939|206090.9|205940.9|206091.2|205941.2|206080.6|205930.6|20
1637061220000|2021-11-16 11:13:40|206092|205942|206084.7|205934.7|206092|205942|206084.4|205934.4|19
1637061230000|2021-11-16 11:13:50|206085.8|205935.8|206090|205940|206090|205940|206085.3|205935.3|23
1637061240000|2021-11-16 11:14:00|206091.9|205941.9|206083.5|205933.5|206091.9|205941.9|206080.1|205930.1|23
1637061250000|2021-11-16 11:14:10|206083.6|205933.6|206083.3|205933.3|206085|205935|206082.3|205932.3|16
1637061260000|2021-11-16 11:14:20|206084.1|205934.1|206085.1|205935.1|206086.7|205936.7|206081.8|205931.8|19
1637061270000|2021-11-16 11:14:30|206086.8|205936.8|206083.9|205933.9|206086.8|205936.8|206083.8|205933.8|11
1637061280000|2021-11-16 11:14:40|206083.8|205933.8|206083.4|205933.4|206087.4|205937.4|206082.2|205932.2|17
1637061290000|2021-11-16 11:14:50|206084.9|205934.9|206084.6|205934.6|206085.5|205935.5|206082|205932|19
1637061300000|2021-11-16 11:15:00|206084.4|205934.4|206079.7|205929.7|206087.7|205937.7|206077.6|205927.6|23
1637061310000|2021-11-16 11:15:10|206080.2|205930.2|206077.7|205927.7|206080.2|205930.2|206077.2|205927.2|19
1637061320000|2021-11-16 11:15:20|206078.8|205928.8|206079|205929|206082.3|205932.3|206075.5|205925.5|18
1637061330000|2021-11-16 11:15:30|206078.5|205928.5|206077.2|205927.2|206080.7|205930.7|206074.6|205924.6|22
1637061340000|2021-11-16 11:15:40|206077.4|205927.4|206079.3|205929.3|206079.8|205929.8|206071|205921|16
1637061350000|2021-11-16 11:15:50|206076.6|205926.6|206081.5|205931.5|206082.7|205932.7|206076.6|205926.6|18
1637061360000|2021-11-16 11:16:00|206081.7|205931.7|206086.2|205936.2|206087.1|205937.1|206081.7|205931.7|24
1637061370000|2021-11-16 11:16:10|206085|205935|206083.5|205933.5|206087.5|205937.5|206081.7|205931.7|21
1637061380000|2021-11-16 11:16:20|206084.6|205934.6|206083.9|205933.9|206085.4|205935.4|206082.6|205932.6|16
1637061390000|2021-11-16 11:16:30|206084.7|205934.7|206083.1|205933.1|206086.6|205936.6|206083.1|205933.1|17
1637061400000|2021-11-16 11:16:40|206083.5|205933.5|206086.1|205936.1|206086.1|205936.1|206083.5|205933.5|15
1637061410000|2021-11-16 11:16:50|206086.2|205936.2|206054.3|205904.3|206086.6|205936.6|206052.8|205902.8|27
1637061420000|2021-11-16 11:17:00|206057.7|205907.7|206041.1|205891.1|206057.7|205907.7|206039.9|205889.9|25
1637061430000|2021-11-16 11:17:10|206041.9|205891.9|206040.4|205890.4|206044.5|205894.5|206039.7|205889.7|20
1637061440000|2021-11-16 11:17:20|206041.6|205891.6|206039.8|205889.8|206041.9|205891.9|206039.3|205889.3|17
1637061450000|2021-11-16 11:17:30|206040.9|205890.9|206041.3|205891.3|206042.4|205892.4|206040.6|205890.6|17
1637061460000|2021-11-16 11:17:40|206041.1|205891.1|206043|205893|206043.9|205893.9|206041.1|205891.1|13
1637061470000|2021-11-16 11:17:50|206042.9|205892.9|206042.7|205892.7|206043.6|205893.6|206041.2|205891.2|17
1637061480000|2021-11-16 11:18:00|206038.4|205888.4|206038|205888|206042|205892|206038|205888|20
1637061490000|2021-11-16 11:18:10|206038.6|205888.6|206043.2|205893.2|206043.2|205893.2|206038.6|205888.6|11
1637061500000|2021-11-16 11:18:20|206041.3|205891.3|206040.5|205890.5|206041.9|205891.9|206039.2|205889.2|13
1637061510000|2021-11-16 11:18:30|206041.1|205891.1|206041.4|205891.4|206042.7|205892.7|206039.2|205889.2|17
1637061520000|2021-11-16 11:18:40|206042|205892|206038.5|205888.5|206042.7|205892.7|206038.5|205888.5|14
1637061530000|2021-11-16 11:18:50|206039.1|205889.1|206037.5|205887.5|206039.5|205889.5|206037.5|205887.5|12
1637061540000|2021-11-16 11:19:00|206037.7|205887.7|206032.9|205882.9|206041.8|205891.8|206031.4|205881.4|22
1637061550000|2021-11-16 11:19:10|206033.5|205883.5|206035|205885|206035.5|205885.5|206032.3|205882.3|10
1637061560000|2021-11-16 11:19:20|206035.3|205885.3|206038.4|205888.4|206038.4|205888.4|206035.3|205885.3|9
1637061570000|2021-11-16 11:19:30|206038.9|205888.9|206038.3|205888.3|206039.9|205889.9|206038.2|205888.2|13
1637061580000|2021-11-16 11:19:40|206038.7|205888.7|205997.3|205847.3|206038.7|205888.7|205995.7|205845.7|24
1637061590000|2021-11-16 11:19:50|205992|205842|205954.8|205804.8|205992.1|205842.1|205951.9|205801.9|38
1637061600000|2021-11-16 11:20:00|205950.9|205800.9|205953.7|205803.7|205954.2|205804.2|205945.2|205795.2|33
1637061610000|2021-11-16 11:20:10|205953.4|205803.4|206001.4|205851.4|206002.1|205852.1|205952.5|205802.5|28
1637061620000|2021-11-16 11:20:20|206001.7|205851.7|205980|205830|206002.5|205852.5|205978|205828|20
1637061630000|2021-11-16 11:20:30|205979.4|205829.4|205995.5|205845.5|205996.7|205846.7|205979.4|205829.4|26
1637061640000|2021-11-16 11:20:40|205995.3|205845.3|206000.9|205850.9|206001.6|205851.6|205992.4|205842.4|17
1637061650000|2021-11-16 11:20:50|206005.2|205855.2|206004.3|205854.3|206006.2|205856.2|206001.2|205851.2|26
1637061660000|2021-11-16 11:21:00|206004.1|205854.1|206007.5|205857.5|206008.4|205858.4|206003.6|205853.6|20
1637061670000|2021-11-16 11:21:10|206007.1|205857.1|206008|205858|206009.5|205859.5|206006.2|205856.2|18
1637061680000|2021-11-16 11:21:20|206007.5|205857.5|206009.2|205859.2|206009.2|205859.2|206006.7|205856.7|16
1637061690000|2021-11-16 11:21:30|206007.8|205857.8|206008.4|205858.4|206009.7|205859.7|206006.5|205856.5|15
1637061700000|2021-11-16 11:21:40|206007.4|205857.4|206009.8|205859.8|206010.3|205860.3|206007.4|205857.4|17
1637061710000|2021-11-16 11:21:50|206009.9|205859.9|206002.4|205852.4|206009.9|205859.9|205998.3|205848.3|26
1637061720000|2021-11-16 11:22:00|206003.8|205853.8|206002.7|205852.7|206005.8|205855.8|206002.5|205852.5|17
1637061730000|2021-11-16 11:22:10|206003.9|205853.9|206004.7|205854.7|206004.7|205854.7|206001.8|205851.8|22
1637061740000|2021-11-16 11:22:20|206003.7|205853.7|205996.8|205846.8|206003.8|205853.8|205994.6|205844.6|28
1637061750000|2021-11-16 11:22:30|205997.8|205847.8|205994.3|205844.3|205997.8|205847.8|205990.5|205840.5|13
1637061760000|2021-11-16 11:22:40|205995.4|205845.4|205995|205845|205997.6|205847.6|205989.2|205839.2|26
1637061770000|2021-11-16 11:22:50|205994|205844|205995.8|205845.8|205997.1|205847.1|205994|205844|12
1637061780000|2021-11-16 11:23:00|205995.9|205845.9|205988.9|205838.9|205997.3|205847.3|205981.7|205831.7|24
1637061790000|2021-11-16 11:23:10|205988.5|205838.5|205974.4|205824.4|205989.7|205839.7|205974.4|205824.4|16
1637061800000|2021-11-16 11:23:20|205975.3|205825.3|205973.2|205823.2|205980.7|205830.7|205972.4|205822.4|22
1637061810000|2021-11-16 11:23:30|205972.8|205822.8|205977|205827|205977.5|205827.5|205972.1|205822.1|23
1637061820000|2021-11-16 11:23:40|205976.6|205826.6|205980|205830|205980|205830|205975.4|205825.4|10
1637061830000|2021-11-16 11:23:50|205978.1|205828.1|205976.5|205826.5|205978.1|205828.1|205974.8|205824.8|11
1637061840000|2021-11-16 11:24:00|205977.1|205827.1|205973.1|205823.1|205977.8|205827.8|205972.5|205822.5|15
1637061850000|2021-11-16 11:24:10|205973.9|205823.9|205973.8|205823.8|205976.9|205826.9|205971.5|205821.5|20
1637061860000|2021-11-16 11:24:20|205970.7|205820.7|205972.7|205822.7|205978.2|205828.2|205966.5|205816.5|23
1637061870000|2021-11-16 11:24:30|205970.8|205820.8|205971.2|205821.2|205973.4|205823.4|205967.2|205817.2|20
1637061880000|2021-11-16 11:24:40|205973.4|205823.4|205972.9|205822.9|205973.6|205823.6|205972.4|205822.4|14
1637061890000|2021-11-16 11:24:50|205974.7|205824.7|205974.3|205824.3|205976.2|205826.2|205972.8|205822.8|14
1637061900000|2021-11-16 11:25:00|205974.5|205824.5|205969.6|205819.6|205975.4|205825.4|205967|205817|23
1637061910000|2021-11-16 11:25:10|205970.9|205820.9|205958.3|205808.3|205971.9|205821.9|205958.1|205808.1|24
1637061920000|2021-11-16 11:25:20|205958.4|205808.4|205962.3|205812.3|205966.9|205816.9|205958.4|205808.4|20
1637061930000|2021-11-16 11:25:30|205962.7|205812.7|205963.9|205813.9|205968.5|205818.5|205960.3|205810.3|19
1637061940000|2021-11-16 11:25:40|205962|205812|205962.8|205812.8|205969.7|205819.7|205962|205812|20
1637061950000|2021-11-16 11:25:50|205963.3|205813.3|205960.6|205810.6|205963.3|205813.3|205958.7|205808.7|11
1637061960000|2021-11-16 11:26:00|205959.1|205809.1|205956.2|205806.2|205959.5|205809.5|205954.8|205804.8|21
1637061970000|2021-11-16 11:26:10|205951.5|205801.5|205954.3|205804.3|205955.8|205805.8|205950.4|205800.4|25
1637061980000|2021-11-16 11:26:20|205954.9|205804.9|205960.1|205810.1|205961.9|205811.9|205954.9|205804.9|15
1637061990000|2021-11-16 11:26:30|205959.2|205809.2|205963.5|205813.5|205967.7|205817.7|205958.1|205808.1|13
1637062000000|2021-11-16 11:26:40|205962.5|205812.5|205960.6|205810.6|205963.1|205813.1|205960.1|205810.1|15
1637062010000|2021-11-16 11:26:50|205961.4|205811.4|205961.8|205811.8|205963.5|205813.5|205960.4|205810.4|13
1637062020000|2021-11-16 11:27:00|205961.1|205811.1|205960.4|205810.4|205962.9|205812.9|205957.4|205807.4|21
1637062030000|2021-11-16 11:27:10|205960.3|205810.3|205962.1|205812.1|205963.3|205813.3|205958.7|205808.7|18
1637062040000|2021-11-16 11:27:20|205960.3|205810.3|205958.6|205808.6|205960.5|205810.5|205957.9|205807.9|18
1637062050000|2021-11-16 11:27:30|205958.1|205808.1|205959.9|205809.9|205961.3|205811.3|205958.1|205808.1|18
1637062060000|2021-11-16 11:27:40|205960.2|205810.2|205956.7|205806.7|205960.4|205810.4|205956.5|205806.5|19
1637062070000|2021-11-16 11:27:50|205957.4|205807.4|205955|205805|205957.7|205807.7|205954.4|205804.4|24
1637062080000|2021-11-16 11:28:00|205953.9|205803.9|205950.8|205800.8|205955|205805|205950.8|205800.8|22
1637062090000|2021-11-16 11:28:10|205952.1|205802.1|205919.3|205769.3|205953.1|205803.1|205917.4|205767.4|23
1637062100000|2021-11-16 11:28:20|205918.4|205768.4|205914.6|205764.6|205918.4|205768.4|205912.6|205762.6|22
1637062110000|2021-11-16 11:28:30|205915.7|205765.7|205916.6|205766.6|205916.6|205766.6|205913.9|205763.9|9
1637062120000|2021-11-16 11:28:40|205917.3|205767.3|205919|205769|205919|205769|205914.1|205764.1|17
1637062130000|2021-11-16 11:28:50|205919.6|205769.6|205911.1|205761.1|205919.6|205769.6|205911.1|205761.1|21
1637062140000|2021-11-16 11:29:00|205913.2|205763.2|205916.7|205766.7|205919.2|205769.2|205913.2|205763.2|21
1637062150000|2021-11-16 11:29:10|205916|205766|205907.6|205757.6|205918.2|205768.2|205904.8|205754.8|19
1637062160000|2021-11-16 11:29:20|205905.1|205755.1|205914.7|205764.7|205914.8|205764.8|205905.1|205755.1|16
1637062170000|2021-11-16 11:29:30|205914.3|205764.3|205916.5|205766.5|205918|205768|205913.9|205763.9|16
1637062180000|2021-11-16 11:29:40|205916.7|205766.7|205916.9|205766.9|205931.6|205781.6|205913|205763|28
1637062190000|2021-11-16 11:29:50|205917|205767|205921.6|205771.6|205923.5|205773.5|205914.8|205764.8|29
1637062200000|2021-11-16 11:30:00|205919.8|205769.8|205916.9|205766.9|205924.1|205774.1|205914.9|205764.9|30
1637062210000|2021-11-16 11:30:10|205917.9|205767.9|205921.8|205771.8|205924.6|205774.6|205915.9|205765.9|22
1637062220000|2021-11-16 11:30:20|205920.5|205770.5|205924.3|205774.3|205925.8|205775.8|205920.5|205770.5|23
1637062230000|2021-11-16 11:30:30|205924.5|205774.5|205964.5|205814.5|205969.1|205819.1|205924.5|205774.5|29
1637062240000|2021-11-16 11:30:40|205965|205815|205931.8|205781.8|205966.7|205816.7|205929.8|205779.8|23
1637062250000|2021-11-16 11:30:50|205928.7|205778.7|205932.1|205782.1|205932.1|205782.1|205924.7|205774.7|28
1637062260000|2021-11-16 11:31:00|205931.6|205781.6|205931.7|205781.7|205934.8|205784.8|205929.8|205779.8|24
1637062270000|2021-11-16 11:31:10|205933.6|205783.6|205917.7|205767.7|205936|205786|205916.8|205766.8|28
1637062280000|2021-11-16 11:31:20|205916.8|205766.8|205915.1|205765.1|205917.5|205767.5|205914.2|205764.2|27
1637062290000|2021-11-16 11:31:30|205915.4|205765.4|205913.8|205763.8|205916.5|205766.5|205912.6|205762.6|20
1637062300000|2021-11-16 11:31:40|205913.7|205763.7|205914.1|205764.1|205915.3|205765.3|205913.5|205763.5|24
1637062310000|2021-11-16 11:31:50|205914.8|205764.8|205914.4|205764.4|205915.8|205765.8|205913.5|205763.5|12
1637062320000|2021-11-16 11:32:00|205915.2|205765.2|205916|205766|205917.1|205767.1|205915.2|205765.2|20
1637062330000|2021-11-16 11:32:10|205915|205765|205914.7|205764.7|205919.2|205769.2|205914|205764|20
1637062340000|2021-11-16 11:32:20|205915.2|205765.2|205913.8|205763.8|205916.6|205766.6|205913.8|205763.8|14
1637062350000|2021-11-16 11:32:30|205914.1|205764.1|205916.6|205766.6|205916.7|205766.7|205913.4|205763.4|11
1637062360000|2021-11-16 11:32:40|205916.5|205766.5|205889.8|205739.8|205917.7|205767.7|205889.8|205739.8|20
1637062370000|2021-11-16 11:32:50|205889.5|205739.5|205880.3|205730.3|205893|205743|205875.9|205725.9|23
1637062380000|2021-11-16 11:33:00|205880|205730|205883.6|205733.6|205884.6|205734.6|205879.3|205729.3|24
1637062390000|2021-11-16 11:33:10|205883.7|205733.7|205897.1|205747.1|205905|205755|205882.3|205732.3|31
1637062400000|2021-11-16 11:33:20|205897.8|205747.8|205902.2|205752.2|205902.2|205752.2|205896.7|205746.7|21
1637062410000|2021-11-16 11:33:30|205902.8|205752.8|205896.4|205746.4|205904.5|205754.5|205895.5|205745.5|26
1637062420000|2021-11-16 11:33:40|205898.6|205748.6|205892.2|205742.2|205898.6|205748.6|205889.7|205739.7|23
1637062430000|2021-11-16 11:33:50|205893.2|205743.2|205899.3|205749.3|205907|205757|205892.8|205742.8|31
1637062440000|2021-11-16 11:34:00|205900.1|205750.1|205904.9|205754.9|205907.9|205757.9|205895.6|205745.6|27
1637062450000|2021-11-16 11:34:10|205903.4|205753.4|205899.1|205749.1|205906|205756|205896.9|205746.9|22
1637062460000|2021-11-16 11:34:20|205899.9|205749.9|205899.1|205749.1|205900.3|205750.3|205898|205748|17
1637062470000|2021-11-16 11:34:30|205898.9|205748.9|205898.3|205748.3|205899.8|205749.8|205897.7|205747.7|12
1637062480000|2021-11-16 11:34:40|205897.5|205747.5|205903.5|205753.5|205903.7|205753.7|205897.5|205747.5|18
1637062490000|2021-11-16 11:34:50|205899.2|205749.2|205886.4|205736.4|205906|205756|205881.7|205731.7|25
1637062500000|2021-11-16 11:35:00|205884.4|205734.4|205908.1|205758.1|205912.2|205762.2|205884.4|205734.4|26
1637062510000|2021-11-16 11:35:10|205907.4|205757.4|205894.3|205744.3|205908.8|205758.8|205893.9|205743.9|24
1637062520000|2021-11-16 11:35:20|205894.7|205744.7|205905.2|205755.2|205907|205757|205894.7|205744.7|23
1637062530000|2021-11-16 11:35:30|205904.4|205754.4|205902.8|205752.8|205904.4|205754.4|205901.5|205751.5|23
1637062540000|2021-11-16 11:35:40|205904.3|205754.3|205904.6|205754.6|205910.5|205760.5|205904.2|205754.2|23
1637062550000|2021-11-16 11:35:50|205904.7|205754.7|205895.1|205745.1|205906|205756|205890.1|205740.1|20
1637062560000|2021-11-16 11:36:00|205909.7|205759.7|205907|205757|205911.7|205761.7|205903.5|205753.5|20
1637062570000|2021-11-16 11:36:10|205906.7|205756.7|205906.1|205756.1|205906.9|205756.9|205905.8|205755.8|17
1637062580000|2021-11-16 11:36:20|205906.3|205756.3|205902.1|205752.1|205906.3|205756.3|205898.3|205748.3|14
1637062590000|2021-11-16 11:36:30|205901.9|205751.9|205904.6|205754.6|205907.9|205757.9|205900.7|205750.7|19
1637062600000|2021-11-16 11:36:40|205904.5|205754.5|205870.4|205720.4|205911.2|205761.2|205866.2|205716.2|28
1637062610000|2021-11-16 11:36:50|205869.9|205719.9|205872.3|205722.3|205872.7|205722.7|205864.5|205714.5|22
1637062620000|2021-11-16 11:37:00|205873.5|205723.5|205874.4|205724.4|205875|205725|205870.6|205720.6|22
1637062630000|2021-11-16 11:37:10|205872.8|205722.8|205872.9|205722.9|205872.9|205722.9|205870.2|205720.2|9
1637062640000|2021-11-16 11:37:20|205872.8|205722.8|205875.9|205725.9|205877.1|205727.1|205872.8|205722.8|12
1637062650000|2021-11-16 11:37:30|205875.6|205725.6|205874.3|205724.3|205875.6|205725.6|205873.5|205723.5|17
1637062660000|2021-11-16 11:37:40|205874.4|205724.4|205873|205723|205874.5|205724.5|205871.5|205721.5|14
1637062670000|2021-11-16 11:37:50|205873.5|205723.5|205871.6|205721.6|205873.5|205723.5|205870.5|205720.5|12
1637062680000|2021-11-16 11:38:00|205871.8|205721.8|205872.5|205722.5|205873.7|205723.7|205869.3|205719.3|12
1637062690000|2021-11-16 11:38:10|205872.2|205722.2|205869.2|205719.2|205874|205724|205868.3|205718.3|20
1637062700000|2021-11-16 11:38:20|205869.3|205719.3|205868.9|205718.9|205869.3|205719.3|205867|205717|12
1637062710000|2021-11-16 11:38:30|205867.5|205717.5|205865.9|205715.9|205868.1|205718.1|205864|205714|18
1637062720000|2021-11-16 11:38:40|205866.2|205716.2|205860.9|205710.9|205867.3|205717.3|205858.9|205708.9|26
1637062730000|2021-11-16 11:38:50|205861.2|205711.2|205862.8|205712.8|205863.3|205713.3|205860.4|205710.4|24
1637062740000|2021-11-16 11:39:00|205863|205713|205863.3|205713.3|205866|205716|205862.4|205712.4|18
1637062750000|2021-11-16 11:39:10|205866.5|205716.5|205876.2|205726.2|205877.6|205727.6|205866.5|205716.5|24
1637062760000|2021-11-16 11:39:20|205875.6|205725.6|205872.2|205722.2|205877.3|205727.3|205871.7|205721.7|20
1637062770000|2021-11-16 11:39:30|205871.1|205721.1|205871.7|205721.7|205872.6|205722.6|205871.1|205721.1|17
1637062780000|2021-11-16 11:39:40|205871.8|205721.8|205864|205714|205872.5|205722.5|205863|205713|19
1637062790000|2021-11-16 11:39:50|205865.7|205715.7|205863.8|205713.8|205866.7|205716.7|205861.5|205711.5|12
1637062800000|2021-11-16 11:40:00|205863.6|205713.6|205862.1|205712.1|205864|205714|205861.3|205711.3|14
1637062810000|2021-11-16 11:40:10|205862.7|205712.7|205867.1|205717.1|205868|205718|205861.5|205711.5|20
1637062820000|2021-11-16 11:40:20|205866.5|205716.5|205866.4|205716.4|205867.4|205717.4|205863.7|205713.7|16
1637062830000|2021-11-16 11:40:30|205866.6|205716.6|205872.1|205722.1|205872.9|205722.9|205866.6|205716.6|16
1637062840000|2021-11-16 11:40:40|205874.5|205724.5|205876.1|205726.1|205877.5|205727.5|205872.9|205722.9|20
1637062850000|2021-11-16 11:40:50|205875.8|205725.8|205875.4|205725.4|205876.4|205726.4|205872.7|205722.7|16
1637062860000|2021-11-16 11:41:00|205874.6|205724.6|205873.9|205723.9|205875.1|205725.1|205873.9|205723.9|16
1637062870000|2021-11-16 11:41:10|205874.8|205724.8|205870.6|205720.6|205874.8|205724.8|205869.1|205719.1|22
1637062880000|2021-11-16 11:41:20|205870.8|205720.8|205870.9|205720.9|205871|205721|205869.6|205719.6|11
1637062890000|2021-11-16 11:41:30|205871.1|205721.1|205870.1|205720.1|205871.5|205721.5|205868.5|205718.5|19
1637062900000|2021-11-16 11:41:40|205870.4|205720.4|205867.7|205717.7|205871.6|205721.6|205867.7|205717.7|17
1637062910000|2021-11-16 11:41:50|205868.1|205718.1|205871.1|205721.1|205872|205722|205868.1|205718.1|20
1637062920000|2021-11-16 11:42:00|205871|205721|205870.1|205720.1|205871.3|205721.3|205869.8|205719.8|12
1637062930000|2021-11-16 11:42:10|205869.5|205719.5|205873.3|205723.3|205874|205724|205869.3|205719.3|17
1637062940000|2021-11-16 11:42:20|205873.4|205723.4|205871.8|205721.8|205875.2|205725.2|205871.8|205721.8|11
1637062950000|2021-11-16 11:42:30|205871.9|205721.9|205868|205718|205871.9|205721.9|205868|205718|18
1637062960000|2021-11-16 11:42:40|205867.8|205717.8|205865.9|205715.9|205869.2|205719.2|205862.6|205712.6|19
1637062970000|2021-11-16 11:42:50|205865.8|205715.8|205871.7|205721.7|205872.2|205722.2|205864.5|205714.5|16
1637062980000|2021-11-16 11:43:00|205871.2|205721.2|205872.3|205722.3|205872.3|205722.3|205870.6|205720.6|13
1637062990000|2021-11-16 11:43:10|205871.6|205721.6|205876.1|205726.1|205878|205728|205871.2|205721.2|18
1637063000000|2021-11-16 11:43:20|205876.2|205726.2|205874.1|205724.1|205876.4|205726.4|205874.1|205724.1|14
1637063010000|2021-11-16 11:43:30|205874.2|205724.2|205873|205723|205874.7|205724.7|205873|205723|9
1637063020000|2021-11-16 11:43:40|205872.6|205722.6|205869.6|205719.6|205872.6|205722.6|205869.3|205719.3|13
1637063030000|2021-11-16 11:43:50|205871.3|205721.3|205873|205723|205873|205723|205870|205720|16
1637063040000|2021-11-16 11:44:00|205873.5|205723.5|205871.5|205721.5|205873.8|205723.8|205870|205720|14
1637063050000|2021-11-16 11:44:10|205872.8|205722.8|205876.2|205726.2|205876.2|205726.2|205870.6|205720.6|24
1637063060000|2021-11-16 11:44:20|205875.5|205725.5|205869.3|205719.3|205875.5|205725.5|205868.8|205718.8|17
1637063070000|2021-11-16 11:44:30|205869.7|205719.7|205872.2|205722.2|205872.6|205722.6|205868.8|205718.8|17
1637063080000|2021-11-16 11:44:40|205872|205722|205873.7|205723.7|205876.2|205726.2|205871|205721|21
1637063090000|2021-11-16 11:44:50|205873.9|205723.9|205873.2|205723.2|205875.6|205725.6|205872|205722|15
1637063100000|2021-11-16 11:45:00|205874.5|205724.5|205871.8|205721.8|205875.6|205725.6|205871.8|205721.8|17
1637063110000|2021-11-16 11:45:10|205871.7|205721.7|205867.3|205717.3|205874|205724|205866.1|205716.1|23
1637063120000|2021-11-16 11:45:20|205866.3|205716.3|205867.4|205717.4|205869.8|205719.8|205865.6|205715.6|26
1637063130000|2021-11-16 11:45:30|205867.5|205717.5|205868.6|205718.6|205868.8|205718.8|205865.8|205715.8|18
1637063140000|2021-11-16 11:45:40|205868.2|205718.2|205868.5|205718.5|205869|205719|205865.4|205715.4|17
1637063150000|2021-11-16 11:45:50|205865.5|205715.5|205868.2|205718.2|205869|205719|205865|205715|13
1637063160000|2021-11-16 11:46:00|205868.4|205718.4|205865.6|205715.6|205868.9|205718.9|205863|205713|17
1637063170000|2021-11-16 11:46:10|205864.8|205714.8|205866.4|205716.4|205868.6|205718.6|205863.2|205713.2|19
1637063180000|2021-11-16 11:46:20|205866.2|205716.2|205866.7|205716.7|205866.7|205716.7|205863.5|205713.5|17
1637063190000|2021-11-16 11:46:30|205867.1|205717.1|205826.2|205676.2|205867.1|205717.1|205819.5|205669.5|27
1637063200000|2021-11-16 11:46:40|205826.1|205676.1|205829.1|205679.1|205829.7|205679.7|205826.1|205676.1|24
1637063210000|2021-11-16 11:46:50|205828.8|205678.8|205829.7|205679.7|205830.8|205680.8|205825.8|205675.8|16
1637063220000|2021-11-16 11:47:00|205830.4|205680.4|205829.2|205679.2|205830.4|205680.4|205829.1|205679.1|12
1637063230000|2021-11-16 11:47:10|205829.9|205679.9|205820.5|205670.5|205829.9|205679.9|205816|205666|20
1637063240000|2021-11-16 11:47:20|205820.1|205670.1|205815.5|205665.5|205825.7|205675.7|205812.9|205662.9|23
1637063250000|2021-11-16 11:47:30|205816.1|205666.1|205824.1|205674.1|205828.6|205678.6|205812.5|205662.5|26
1637063260000|2021-11-16 11:47:40|205824.4|205674.4|205825.7|205675.7|205829.3|205679.3|205824.4|205674.4|19
1637063270000|2021-11-16 11:47:50|205826.7|205676.7|205827|205677|205828.2|205678.2|205826.7|205676.7|17
1637063280000|2021-11-16 11:48:00|205827.1|205677.1|205829.5|205679.5|205831.5|205681.5|205827.1|205677.1|20
1637063290000|2021-11-16 11:48:10|205830|205680|205838.4|205688.4|205839.5|205689.5|205827.4|205677.4|24
1637063300000|2021-11-16 11:48:20|205837.6|205687.6|205834.8|205684.8|205837.6|205687.6|205832.4|205682.4|20
1637063310000|2021-11-16 11:48:30|205834.9|205684.9|205862.9|205712.9|205862.9|205712.9|205833.9|205683.9|22
1637063320000|2021-11-16 11:48:40|205863.3|205713.3|205857.4|205707.4|205863.9|205713.9|205857.2|205707.2|26
1637063330000|2021-11-16 11:48:50|205857|205707|205858.4|205708.4|205858.4|205708.4|205856.8|205706.8|11
1637063340000|2021-11-16 11:49:00|205858.1|205708.1|205829.6|205679.6|205858.1|205708.1|205829.6|205679.6|21
1637063350000|2021-11-16 11:49:10|205828.4|205678.4|205822|205672|205828.4|205678.4|205820.2|205670.2|15
1637063360000|2021-11-16 11:49:20|205820.1|205670.1|205821|205671|205824.1|205674.1|205819.8|205669.8|18
1637063370000|2021-11-16 11:49:30|205820.9|205670.9|205820.9|205670.9|205822.3|205672.3|205820|205670|16
1637063380000|2021-11-16 11:49:40|205821.3|205671.3|205768.6|205618.6|205821.8|205671.8|205766.3|205616.3|17
1637063390000|2021-11-16 11:49:50|205769.2|205619.2|205770.1|205620.1|205777.2|205627.2|205766|205616|24
1637063400000|2021-11-16 11:50:00|205770|205620|205783.9|205633.9|205787.3|205637.3|205769.3|205619.3|28
1637063410000|2021-11-16 11:50:10|205784.2|205634.2|205779.8|205629.8|205784.2|205634.2|205779.5|205629.5|25
1637063420000|2021-11-16 11:50:20|205780.3|205630.3|205776.4|205626.4|205781.9|205631.9|205776.4|205626.4|23
1637063430000|2021-11-16 11:50:30|205776.9|205626.9|205773.7|205623.7|205776.9|205626.9|205773.7|205623.7|15
1637063440000|2021-11-16 11:50:40|205774.5|205624.5|205779.6|205629.6|205779.6|205629.6|205774.5|205624.5|18
1637063450000|2021-11-16 11:50:50|205779.2|205629.2|205778.6|205628.6|205783.9|205633.9|205760.8|205610.8|30
1637063460000|2021-11-16 11:51:00|205779.1|205629.1|205785.2|205635.2|205786.5|205636.5|205777.8|205627.8|30
1637063470000|2021-11-16 11:51:10|205785.1|205635.1|205783.4|205633.4|205785.1|205635.1|205781.6|205631.6|25
1637063480000|2021-11-16 11:51:20|205783.3|205633.3|205778.6|205628.6|205786.3|205636.3|205778.6|205628.6|21
1637063490000|2021-11-16 11:51:30|205777.9|205627.9|205776.7|205626.7|205779.6|205629.6|205776.1|205626.1|25
1637063500000|2021-11-16 11:51:40|205776.5|205626.5|205776.3|205626.3|205777.6|205627.6|205775|205625|18
1637063510000|2021-11-16 11:51:50|205775.3|205625.3|205777.8|205627.8|205779.8|205629.8|205775.3|205625.3|15
1637063520000|2021-11-16 11:52:00|205777.5|205627.5|205778.1|205628.1|205778.5|205628.5|205775.4|205625.4|17
1637063530000|2021-11-16 11:52:10|205778.6|205628.6|205777.4|205627.4|205778.9|205628.9|205774.3|205624.3|12
1637063540000|2021-11-16 11:52:20|205777.5|205627.5|205777.4|205627.4|205779.7|205629.7|205775.8|205625.8|20
1637063550000|2021-11-16 11:52:30|205777.1|205627.1|205778.6|205628.6|205778.7|205628.7|205777|205627|14
1637063560000|2021-11-16 11:52:40|205777.6|205627.6|205778.2|205628.2|205780.4|205630.4|205776.7|205626.7|13
1637063570000|2021-11-16 11:52:50|205777.6|205627.6|205776.2|205626.2|205778.2|205628.2|205774.9|205624.9|19
1637063580000|2021-11-16 11:53:00|205776.4|205626.4|205779.3|205629.3|205779.8|205629.8|205774.4|205624.4|21
1637063590000|2021-11-16 11:53:10|205778.9|205628.9|205779.6|205629.6|205779.6|205629.6|205777.9|205627.9|9
1637063600000|2021-11-16 11:53:20|205781|205631|205779.8|205629.8|205783|205633|205777.5|205627.5|19
1637063610000|2021-11-16 11:53:30|205780.6|205630.6|205781.4|205631.4|205787|205637|205777.7|205627.7|21
1637063620000|2021-11-16 11:53:40|205779.1|205629.1|205780.4|205630.4|205781.4|205631.4|205778|205628|16
1637063630000|2021-11-16 11:53:50|205780.3|205630.3|205786.4|205636.4|205786.9|205636.9|205780.2|205630.2|11
1637063640000|2021-11-16 11:54:00|205785.9|205635.9|205780.4|205630.4|205785.9|205635.9|205778.9|205628.9|24
1637063650000|2021-11-16 11:54:10|205780.5|205630.5|205779.7|205629.7|205781|205631|205778.8|205628.8|19
1637063660000|2021-11-16 11:54:20|205779.5|205629.5|205778.9|205628.9|205779.5|205629.5|205778.2|205628.2|13
1637063670000|2021-11-16 11:54:30|205778.7|205628.7|205777.6|205627.6|205782|205632|205777.6|205627.6|11
1637063680000|2021-11-16 11:54:40|205777.5|205627.5|205779.1|205629.1|205780.1|205630.1|205776.5|205626.5|21
1637063690000|2021-11-16 11:54:50|205779.6|205629.6|205781.9|205631.9|205782.6|205632.6|205775|205625|19
1637063700000|2021-11-16 11:55:00|205784.4|205634.4|205784.7|205634.7|205786.4|205636.4|205782.5|205632.5|27
1637063710000|2021-11-16 11:55:10|205785.1|205635.1|205785.1|205635.1|205785.6|205635.6|205783.9|205633.9|22
1637063720000|2021-11-16 11:55:20|205780.1|205630.1|205783.3|205633.3|205787.6|205637.6|205778.7|205628.7|23
1637063730000|2021-11-16 11:55:30|205783.9|205633.9|205766.2|205616.2|205785.2|205635.2|205765.3|205615.3|27
1637063740000|2021-11-16 11:55:40|205770.4|205620.4|205650.7|205500.7|205770.4|205620.4|205650.7|205500.7|28
1637063750000|2021-11-16 11:55:50|205655|205505|205646.6|205496.6|205655|205505|205643.2|205493.2|25
1637063760000|2021-11-16 11:56:00|205645.7|205495.7|205660.2|205510.2|205662.7|205512.7|205643.5|205493.5|25
1637063770000|2021-11-16 11:56:10|205658.9|205508.9|205659.9|205509.9|205662.8|205512.8|205658.3|205508.3|26
1637063780000|2021-11-16 11:56:20|205660|205510|205656.3|205506.3|205660.4|205510.4|205656.3|205506.3|15
1637063790000|2021-11-16 11:56:30|205656.2|205506.2|205692.3|205542.3|205701.6|205551.6|205656|205506|21
1637063800000|2021-11-16 11:56:40|205691|205541|205702.6|205552.6|205702.9|205552.9|205691|205541|32
1637063810000|2021-11-16 11:56:50|205703.2|205553.2|205705.7|205555.7|205710.1|205560.1|205700.6|205550.6|27
1637063820000|2021-11-16 11:57:00|205705.2|205555.2|205704.4|205554.4|205708.2|205558.2|205702.7|205552.7|23
1637063830000|2021-11-16 11:57:10|205704|205554|205703.2|205553.2|205705.3|205555.3|205701.2|205551.2|20
1637063840000|2021-11-16 11:57:20|205703.1|205553.1|205703.8|205553.8|205706.3|205556.3|205701.5|205551.5|24
1637063850000|2021-11-16 11:57:30|205703.4|205553.4|205705.4|205555.4|205708.7|205558.7|205702.1|205552.1|21
1637063860000|2021-11-16 11:57:40|205703.7|205553.7|205703.9|205553.9|205707.9|205557.9|205703.7|205553.7|17
1637063870000|2021-11-16 11:57:50|205717.5|205567.5|205702.4|205552.4|205717.5|205567.5|205697|205547|29
1637063880000|2021-11-16 11:58:00|205706.1|205556.1|205698.9|205548.9|205710.9|205560.9|205697|205547|32
1637063890000|2021-11-16 11:58:10|205698.5|205548.5|205705.8|205555.8|205707.1|205557.1|205695.9|205545.9|20
1637063900000|2021-11-16 11:58:20|205705.3|205555.3|205707.3|205557.3|205707.6|205557.6|205701.9|205551.9|17
1637063910000|2021-11-16 11:58:30|205706.5|205556.5|205707.7|205557.7|205707.7|205557.7|205705.1|205555.1|14
1637063920000|2021-11-16 11:58:40|205706.6|205556.6|205699.9|205549.9|205706.6|205556.6|205687.6|205537.6|33
1637063930000|2021-11-16 11:58:50|205700.2|205550.2|205703.2|205553.2|205704.4|205554.4|205699.7|205549.7|20
1637063940000|2021-11-16 11:59:00|205703.1|205553.1|205705.8|205555.8|205708|205558|205702.5|205552.5|20
1637063950000|2021-11-16 11:59:10|205705.6|205555.6|205701|205551|205709.6|205559.6|205700.8|205550.8|20
1637063960000|2021-11-16 11:59:20|205701.6|205551.6|205704.9|205554.9|205708.8|205558.8|205700.3|205550.3|27
1637063970000|2021-11-16 11:59:30|205704.6|205554.6|205704.3|205554.3|205704.6|205554.6|205699.4|205549.4|26
1637063980000|2021-11-16 11:59:40|205703|205553|205710.2|205560.2|205711.8|205561.8|205702.8|205552.8|25
1637063990000|2021-11-16 11:59:50|205709.8|205559.8|205705.8|205555.8|205709.8|205559.8|205705.6|205555.6|25
1637064000000|2021-11-16 12:00:00|205705.4|205555.4|205706.8|205556.8|205708.9|205558.9|205704.7|205554.7|31
1637064010000|2021-11-16 12:00:10|205707.1|205557.1|205696.5|205546.5|205707.7|205557.7|205696.5|205546.5|32
1637064020000|2021-11-16 12:00:20|205696.7|205546.7|205701.2|205551.2|205702.7|205552.7|205696.5|205546.5|25
1637064030000|2021-11-16 12:00:30|205701|205551|205700.3|205550.3|205701|205551|205696|205546|24
1637064040000|2021-11-16 12:00:40|205700.4|205550.4|205705.9|205555.9|205705.9|205555.9|205698.2|205548.2|25
1637064050000|2021-11-16 12:00:50|205704.6|205554.6|205703.5|205553.5|205712.9|205562.9|205700|205550|32
1637064060000|2021-11-16 12:01:00|205703.2|205553.2|205710.9|205560.9|205710.9|205560.9|205703.2|205553.2|24
1637064070000|2021-11-16 12:01:10|205710.5|205560.5|205708.7|205558.7|205712|205562|205708.7|205558.7|22
1637064080000|2021-11-16 12:01:20|205708.1|205558.1|205748.3|205598.3|205751.8|205601.8|205708.1|205558.1|26
1637064090000|2021-11-16 12:01:30|205751.4|205601.4|205750.2|205600.2|205753|205603|205750|205600|24
1637064100000|2021-11-16 12:01:40|205750.9|205600.9|205794.4|205644.4|205794.4|205644.4|205750.4|205600.4|27
1637064110000|2021-11-16 12:01:50|205793.5|205643.5|205791.9|205641.9|205797.6|205647.6|205790.8|205640.8|17
1637064120000|2021-11-16 12:02:00|205789.3|205639.3|205797.3|205647.3|205797.5|205647.5|205789.3|205639.3|15
1637064130000|2021-11-16 12:02:10|205796.6|205646.6|205792.6|205642.6|205799.3|205649.3|205792.2|205642.2|26
1637064140000|2021-11-16 12:02:20|205792.9|205642.9|205793.1|205643.1|205794.8|205644.8|205792.3|205642.3|25
1637064150000|2021-11-16 12:02:30|205792.9|205642.9|205797.6|205647.6|205797.6|205647.6|205792.3|205642.3|19
1637064160000|2021-11-16 12:02:40|205796.2|205646.2|205796.6|205646.6|205798.3|205648.3|205794.9|205644.9|23
1637064170000|2021-11-16 12:02:50|205795.4|205645.4|205792.6|205642.6|205796.6|205646.6|205791.6|205641.6|24
1637064180000|2021-11-16 12:03:00|205791.5|205641.5|205826.7|205676.7|205833|205683|205791.5|205641.5|25
1637064190000|2021-11-16 12:03:10|205825.5|205675.5|205790|205640|205828.9|205678.9|205781.1|205631.1|22
1637064200000|2021-11-16 12:03:20|205784.8|205634.8|205792.3|205642.3|205795.1|205645.1|205784.2|205634.2|22
1637064210000|2021-11-16 12:03:30|205791.6|205641.6|205790.9|205640.9|205794.1|205644.1|205788.6|205638.6|21
1637064220000|2021-11-16 12:03:40|205790.4|205640.4|205792|205642|205792.2|205642.2|205788.6|205638.6|15
1637064230000|2021-11-16 12:03:50|205791|205641|205789.4|205639.4|205791.1|205641.1|205788.5|205638.5|16
1637064240000|2021-11-16 12:04:00|205790.1|205640.1|205805.8|205655.8|205810.1|205660.1|205768.7|205618.7|21
1637064250000|2021-11-16 12:04:10|205807.5|205657.5|205793.6|205643.6|205807.5|205657.5|205792.8|205642.8|24
1637064260000|2021-11-16 12:04:20|205793|205643|205798.4|205648.4|205799.2|205649.2|205793|205643|5
1637064270000|2021-11-16 12:04:30|205797.6|205647.6|205832.9|205682.9|205834.6|205684.6|205793.1|205643.1|23
1637064280000|2021-11-16 12:04:40|205833.2|205683.2|205835.8|205685.8|205837.6|205687.6|205830.9|205680.9|23
1637064290000|2021-11-16 12:04:50|205836|205686|205812.1|205662.1|205836.6|205686.6|205812.1|205662.1|18
1637064300000|2021-11-16 12:05:00|205811.6|205661.6|205819.6|205669.6|205822|205672|205807.6|205657.6|28
1637064310000|2021-11-16 12:05:10|205820.5|205670.5|205826.4|205676.4|205827.9|205677.9|205820.5|205670.5|19
1637064320000|2021-11-16 12:05:20|205827.1|205677.1|205813.4|205663.4|205827.1|205677.1|205811.1|205661.1|21
1637064330000|2021-11-16 12:05:30|205811.9|205661.9|205814.7|205664.7|205816.7|205666.7|205811.9|205661.9|13
1637064340000|2021-11-16 12:05:40|205814.1|205664.1|205817.6|205667.6|205817.6|205667.6|205814.1|205664.1|15
1637064350000|2021-11-16 12:05:50|205814.1|205664.1|205817.1|205667.1|205817.1|205667.1|205814|205664|19
1637064360000|2021-11-16 12:06:00|205817.3|205667.3|205820.2|205670.2|205822.6|205672.6|205815.1|205665.1|26
1637064370000|2021-11-16 12:06:10|205819.7|205669.7|205813.7|205663.7|205819.9|205669.9|205811.7|205661.7|21
1637064380000|2021-11-16 12:06:20|205814.3|205664.3|205813.5|205663.5|205814.3|205664.3|205812|205662|11
1637064390000|2021-11-16 12:06:30|205813.4|205663.4|205815.3|205665.3|205819|205669|205812.3|205662.3|18
1637064400000|2021-11-16 12:06:40|205816|205666|205798.8|205648.8|205816|205666|205798.8|205648.8|16
1637064410000|2021-11-16 12:06:50|205801.1|205651.1|205810.9|205660.9|205813|205663|205801|205651|21
1637064420000|2021-11-16 12:07:00|205811.7|205661.7|205807.4|205657.4|205811.7|205661.7|205807.4|205657.4|22
1637064430000|2021-11-16 12:07:10|205808.4|205658.4|205811.8|205661.8|205811.9|205661.9|205808|205658|16
1637064440000|2021-11-16 12:07:20|205808|205658|205809|205659|205814.6|205664.6|205807.5|205657.5|26
1637064450000|2021-11-16 12:07:30|205809.4|205659.4|205808.3|205658.3|205815.1|205665.1|205807.4|205657.4|23
1637064460000|2021-11-16 12:07:40|205811.9|205661.9|205811.2|205661.2|205815|205665|205807.9|205657.9|27
1637064470000|2021-11-16 12:07:50|205808.6|205658.6|205812.6|205662.6|205814.9|205664.9|205808.6|205658.6|30
1637064480000|2021-11-16 12:08:00|205809.5|205659.5|205758.7|205608.7|205812.9|205662.9|205756.9|205606.9|32
1637064490000|2021-11-16 12:08:10|205755.5|205605.5|205762.7|205612.7|205765.8|205615.8|205755.5|205605.5|24
1637064500000|2021-11-16 12:08:20|205762.8|205612.8|205772.7|205622.7|205773.8|205623.8|205760.3|205610.3|34
1637064510000|2021-11-16 12:08:30|205772.8|205622.8|205776.7|205626.7|205784.1|205634.1|205771.4|205621.4|32
1637064520000|2021-11-16 12:08:40|205782|205632|205779.1|205629.1|205782|205632|205775.4|205625.4|28
1637064530000|2021-11-16 12:08:50|205779|205629|205781.4|205631.4|205787.8|205637.8|205776.8|205626.8|26
1637064540000|2021-11-16 12:09:00|205782.1|205632.1|205788.3|205638.3|205795|205645|205780.7|205630.7|25
1637064550000|2021-11-16 12:09:10|205787.8|205637.8|205793.1|205643.1|205793.4|205643.4|205787.8|205637.8|19
1637064560000|2021-11-16 12:09:20|205792.1|205642.1|205809.7|205659.7|205809.7|205659.7|205788|205638|20
1637064570000|2021-11-16 12:09:30|205812.8|205662.8|205818.2|205668.2|205820.6|205670.6|205809.6|205659.6|27
1637064580000|2021-11-16 12:09:40|205818.6|205668.6|205818.3|205668.3|205822.9|205672.9|205817.6|205667.6|32
1637064590000|2021-11-16 12:09:50|205819.7|205669.7|205833.9|205683.9|205837.9|205687.9|205818.8|205668.8|34
1637064600000|2021-11-16 12:10:00|205831.2|205681.2|205845.3|205695.3|205847.5|205697.5|205831.2|205681.2|23
1637064610000|2021-11-16 12:10:10|205845.4|205695.4|205846.9|205696.9|205850.8|205700.8|205829.3|205679.3|26
1637064620000|2021-11-16 12:10:20|205849|205699|205849|205699|205853.3|205703.3|205848.2|205698.2|22
1637064630000|2021-11-16 12:10:30|205848.7|205698.7|205852.1|205702.1|205855.6|205705.6|205848.7|205698.7|24
1637064640000|2021-11-16 12:10:40|205852.9|205702.9|205847|205697|205854.7|205704.7|205847|205697|28
1637064650000|2021-11-16 12:10:50|205848.3|205698.3|205849.1|205699.1|205850.6|205700.6|205846.4|205696.4|31
1637064660000|2021-11-16 12:11:00|205849.8|205699.8|205852.8|205702.8|205855.7|205705.7|205848.3|205698.3|21
1637064670000|2021-11-16 12:11:10|205853|205703|205879.8|205729.8|205881.3|205731.3|205850.4|205700.4|32
1637064680000|2021-11-16 12:11:20|205882.8|205732.8|205874.7|205724.7|205882.8|205732.8|205874.5|205724.5|22
1637064690000|2021-11-16 12:11:30|205875|205725|205870.5|205720.5|205875.3|205725.3|205867.9|205717.9|27
1637064700000|2021-11-16 12:11:40|205870.3|205720.3|205874.8|205724.8|205877.1|205727.1|205870.3|205720.3|28
1637064710000|2021-11-16 12:11:50|205874.9|205724.9|205873.8|205723.8|205876.5|205726.5|205873.2|205723.2|15
1637064720000|2021-11-16 12:12:00|205874.2|205724.2|205876.3|205726.3|205876.8|205726.8|205874.2|205724.2|11
1637064730000|2021-11-16 12:12:10|205875.5|205725.5|205875.5|205725.5|205877.4|205727.4|205873.5|205723.5|10
1637064740000|2021-11-16 12:12:20|205873.9|205723.9|205872.1|205722.1|205877.1|205727.1|205871.3|205721.3|26
1637064750000|2021-11-16 12:12:30|205872.2|205722.2|205869.5|205719.5|205874.8|205724.8|205868.3|205718.3|12
1637064760000|2021-11-16 12:12:40|205870.5|205720.5|205869|205719|205872|205722|205867.2|205717.2|26
1637064770000|2021-11-16 12:12:50|205870.2|205720.2|205870.9|205720.9|205874.8|205724.8|205868.9|205718.9|22
1637064780000|2021-11-16 12:13:00|205872.1|205722.1|205868.8|205718.8|205872.1|205722.1|205867|205717|25
1637064790000|2021-11-16 12:13:10|205868.6|205718.6|205871.2|205721.2|205873.4|205723.4|205868.3|205718.3|24
1637064800000|2021-11-16 12:13:20|205871.8|205721.8|205871.3|205721.3|205876.6|205726.6|205870.1|205720.1|20
1637064810000|2021-11-16 12:13:30|205870|205720|205854.1|205704.1|205870.7|205720.7|205846.8|205696.8|35
1637064820000|2021-11-16 12:13:40|205853.6|205703.6|205817.9|205667.9|205859.8|205709.8|205817.9|205667.9|31
1637064830000|2021-11-16 12:13:50|205821.8|205671.8|205822.7|205672.7|205825.3|205675.3|205820.5|205670.5|31
1637064840000|2021-11-16 12:14:00|205824.5|205674.5|205802.4|205652.4|205827.3|205677.3|205801.8|205651.8|18
1637064850000|2021-11-16 12:14:10|205803.2|205653.2|205808.6|205658.6|205809.9|205659.9|205800.9|205650.9|14
1637064860000|2021-11-16 12:14:20|205809|205659|205808.6|205658.6|205809.1|205659.1|205807.6|205657.6|10
1637064870000|2021-11-16 12:14:30|205808.2|205658.2|205808.3|205658.3|205809.4|205659.4|205806.7|205656.7|14
1637064880000|2021-11-16 12:14:40|205807.3|205657.3|205809|205659|205809.2|205659.2|205805.5|205655.5|21
1637064890000|2021-11-16 12:14:50|205809.6|205659.6|205808.3|205658.3|205812.3|205662.3|205806.2|205656.2|22
1637064900000|2021-11-16 12:15:00|205811.1|205661.1|205809|205659|205811.6|205661.6|205806.3|205656.3|23
1637064910000|2021-11-16 12:15:10|205809.4|205659.4|205857.8|205707.8|205862.9|205712.9|205809.4|205659.4|20
1637064920000|2021-11-16 12:15:20|205861.5|205711.5|205870.5|205720.5|205878.1|205728.1|205857.3|205707.3|31
1637064930000|2021-11-16 12:15:30|205868.9|205718.9|205881.7|205731.7|205887.9|205737.9|205867.7|205717.7|26
1637064940000|2021-11-16 12:15:40|205883.5|205733.5|205958.6|205808.6|205963.4|205813.4|205883.5|205733.5|29
1637064950000|2021-11-16 12:15:50|205959.1|205809.1|205958.4|205808.4|205960.4|205810.4|205958.2|205808.2|13
1637064960000|2021-11-16 12:16:00|205957.1|205807.1|205953.6|205803.6|205958.4|205808.4|205951.5|205801.5|14
1637064970000|2021-11-16 12:16:10|205953.5|205803.5|205957|205807|205957.9|205807.9|205951.8|205801.8|17
1637064980000|2021-11-16 12:16:20|205956.9|205806.9|205950.4|205800.4|205958.3|205808.3|205950.4|205800.4|15
1637064990000|2021-11-16 12:16:30|205949.3|205799.3|205949.9|205799.9|205955.2|205805.2|205945.1|205795.1|22
1637065000000|2021-11-16 12:16:40|205951.8|205801.8|205951|205801|205955.7|205805.7|205951|205801|15
1637065010000|2021-11-16 12:16:50|205952.6|205802.6|205957|205807|205960|205810|205952|205802|16
1637065020000|2021-11-16 12:17:00|205956.7|205806.7|205957.6|205807.6|205958.3|205808.3|205956.3|205806.3|17
1637065030000|2021-11-16 12:17:10|205957.4|205807.4|205954.8|205804.8|205958.9|205808.9|205954.6|205804.6|18
1637065040000|2021-11-16 12:17:20|205954.7|205804.7|205953.1|205803.1|205954.7|205804.7|205952.9|205802.9|13
1637065050000|2021-11-16 12:17:30|205952.6|205802.6|205945.4|205795.4|205956.9|205806.9|205942.1|205792.1|20
1637065060000|2021-11-16 12:17:40|205944.4|205794.4|205945.8|205795.8|205947.2|205797.2|205944.4|205794.4|24
1637065070000|2021-11-16 12:17:50|205945.9|205795.9|205913.7|205763.7|205947|205797|205913.7|205763.7|17
1637065080000|2021-11-16 12:18:00|205914.7|205764.7|205916.2|205766.2|205916.6|205766.6|205909.7|205759.7|18
1637065090000|2021-11-16 12:18:10|205911.6|205761.6|205907.4|205757.4|205913.4|205763.4|205907.4|205757.4|18
1637065100000|2021-11-16 12:18:20|205907.3|205757.3|205908.1|205758.1|205911.8|205761.8|205907|205757|15
1637065110000|2021-11-16 12:18:30|205908.4|205758.4|205871.5|205721.5|205910.8|205760.8|205871.3|205721.3|27
1637065120000|2021-11-16 12:18:40|205872.6|205722.6|205870.9|205720.9|205872.6|205722.6|205866.9|205716.9|19
1637065130000|2021-11-16 12:18:50|205871|205721|205870.5|205720.5|205872|205722|205868.5|205718.5|13
1637065140000|2021-11-16 12:19:00|205869.9|205719.9|205870.8|205720.8|205873.7|205723.7|205868.2|205718.2|12
1637065150000|2021-11-16 12:19:10|205871.6|205721.6|205867.1|205717.1|205873.1|205723.1|205865.5|205715.5|19
1637065160000|2021-11-16 12:19:20|205866.9|205716.9|205869|205719|205869|205719|205865.8|205715.8|14
1637065170000|2021-11-16 12:19:30|205867.9|205717.9|205865.6|205715.6|205869.3|205719.3|205862|205712|25
1637065180000|2021-11-16 12:19:40|205868.8|205718.8|205869.8|205719.8|205869.8|205719.8|205867.6|205717.6|10
1637065190000|2021-11-16 12:19:50|205872.9|205722.9|205872.1|205722.1|205873.1|205723.1|205866.1|205716.1|12
1637065200000|2021-11-16 12:20:00|205871.5|205721.5|205874.5|205724.5|205875.1|205725.1|205870.5|205720.5|17
1637065210000|2021-11-16 12:20:10|205874.6|205724.6|205878.9|205728.9|205878.9|205728.9|205874.6|205724.6|17
1637065220000|2021-11-16 12:20:20|205877|205727|205877.7|205727.7|205878.2|205728.2|205874.7|205724.7|15
1637065230000|2021-11-16 12:20:30|205876.8|205726.8|205877.1|205727.1|205878.1|205728.1|205874.7|205724.7|19
1637065240000|2021-11-16 12:20:40|205876.8|205726.8|205876.2|205726.2|205877.4|205727.4|205873.5|205723.5|16
1637065250000|2021-11-16 12:20:50|205875|205725|205876.3|205726.3|205877.1|205727.1|205874.2|205724.2|17
1637065260000|2021-11-16 12:21:00|205875.6|205725.6|205876.9|205726.9|205877.5|205727.5|205875.6|205725.6|15
1637065270000|2021-11-16 12:21:10|205875.7|205725.7|205879.1|205729.1|205879.6|205729.6|205875.7|205725.7|13
1637065280000|2021-11-16 12:21:20|205879.3|205729.3|205903.3|205753.3|205904.8|205754.8|205878.1|205728.1|20
1637065290000|2021-11-16 12:21:30|205904.3|205754.3|205915.2|205765.2|205920.4|205770.4|205904.3|205754.3|26
1637065300000|2021-11-16 12:21:40|205916.4|205766.4|205914.6|205764.6|205916.4|205766.4|205909.9|205759.9|22
1637065310000|2021-11-16 12:21:50|205913.4|205763.4|205916.2|205766.2|205917|205767|205912.3|205762.3|18
1637065320000|2021-11-16 12:22:00|205915.5|205765.5|205916.7|205766.7|205916.7|205766.7|205913.4|205763.4|19
1637065330000|2021-11-16 12:22:10|205916.8|205766.8|205914.9|205764.9|205916.9|205766.9|205912.8|205762.8|15
1637065340000|2021-11-16 12:22:20|205916.2|205766.2|205914.7|205764.7|205916.2|205766.2|205911|205761|12
1637065350000|2021-11-16 12:22:30|205916.7|205766.7|205912|205762|205916.7|205766.7|205909.6|205759.6|19
1637065360000|2021-11-16 12:22:40|205912.1|205762.1|205916.4|205766.4|205916.9|205766.9|205912.1|205762.1|23
1637065370000|2021-11-16 12:22:50|205915.9|205765.9|205910.3|205760.3|205918.5|205768.5|205910.3|205760.3|28
1637065380000|2021-11-16 12:23:00|205909.7|205759.7|205915|205765|205916.8|205766.8|205909.7|205759.7|27
1637065390000|2021-11-16 12:23:10|205914.7|205764.7|205915.3|205765.3|205916|205766|205912|205762|26
1637065400000|2021-11-16 12:23:20|205915.2|205765.2|205915.1|205765.1|205919.6|205769.6|205913.2|205763.2|25
1637065410000|2021-11-16 12:23:30|205913.5|205763.5|205911.7|205761.7|205915.2|205765.2|205908.8|205758.8|24
1637065420000|2021-11-16 12:23:40|205912.4|205762.4|205908.7|205758.7|205913.2|205763.2|205908.7|205758.7|28
1637065430000|2021-11-16 12:23:50|205911.4|205761.4|205912.3|205762.3|205913.2|205763.2|205911|205761|27
1637065440000|2021-11-16 12:24:00|205913.3|205763.3|205918.1|205768.1|205918.7|205768.7|205913.3|205763.3|21
1637065450000|2021-11-16 12:24:10|205918.4|205768.4|205908.8|205758.8|205918.4|205768.4|205907.1|205757.1|30
1637065460000|2021-11-16 12:24:20|205908.4|205758.4|205914.6|205764.6|205916.5|205766.5|205907.7|205757.7|18
1637065470000|2021-11-16 12:24:30|205914.4|205764.4|205912.3|205762.3|205915.2|205765.2|205912.3|205762.3|18
1637065480000|2021-11-16 12:24:40|205912|205762|205914|205764|205914|205764|205910.4|205760.4|20
1637065490000|2021-11-16 12:24:50|205913|205763|205915|205765|205915|205765|205912.4|205762.4|20
1637065500000|2021-11-16 12:25:00|205915.5|205765.5|205916|205766|205916|205766|205913|205763|20
1637065510000|2021-11-16 12:25:10|205915.7|205765.7|205919.4|205769.4|205919.6|205769.6|205911.5|205761.5|23
1637065520000|2021-11-16 12:25:20|205918|205768|205953.1|205803.1|205955|205805|205917.9|205767.9|23
1637065530000|2021-11-16 12:25:30|205952.9|205802.9|205950.3|205800.3|205953.4|205803.4|205944.2|205794.2|20
1637065540000|2021-11-16 12:25:40|205949.9|205799.9|205945.7|205795.7|205949.9|205799.9|205941|205791|25
1637065550000|2021-11-16 12:25:50|205945.6|205795.6|205940.7|205790.7|205950.5|205800.5|205938.5|205788.5|28
1637065560000|2021-11-16 12:26:00|205940.6|205790.6|205940.4|205790.4|205942.9|205792.9|205939.5|205789.5|27
1637065570000|2021-11-16 12:26:10|205940.1|205790.1|205941.6|205791.6|205943.7|205793.7|205937.6|205787.6|31
1637065580000|2021-11-16 12:26:20|205941.1|205791.1|205951.2|205801.2|205956.9|205806.9|205940.7|205790.7|27
1637065590000|2021-11-16 12:26:30|205950.9|205800.9|205951.5|205801.5|205952.3|205802.3|205947.5|205797.5|21
1637065600000|2021-11-16 12:26:40|205952.2|205802.2|205950.6|205800.6|205952.4|205802.4|205946.1|205796.1|22
1637065610000|2021-11-16 12:26:50|205950.4|205800.4|205949.2|205799.2|205951|205801|205945|205795|16
1637065620000|2021-11-16 12:27:00|205948.6|205798.6|205955.9|205805.9|205957.8|205807.8|205948.6|205798.6|23
1637065630000|2021-11-16 12:27:10|205956.5|205806.5|205957.8|205807.8|205965.3|205815.3|205955|205805|15
1637065640000|2021-11-16 12:27:20|205956.6|205806.6|205957.3|205807.3|205960.2|205810.2|205954.1|205804.1|19
1637065650000|2021-11-16 12:27:30|205955.9|205805.9|205956.8|205806.8|205958.5|205808.5|205953.1|205803.1|24
1637065660000|2021-11-16 12:27:40|205956.4|205806.4|205956.2|205806.2|205957.1|205807.1|205953.4|205803.4|16
1637065670000|2021-11-16 12:27:50|205955.4|205805.4|205954.9|205804.9|205957.6|205807.6|205951.9|205801.9|18
1637065680000|2021-11-16 12:28:00|205954.4|205804.4|205954.8|205804.8|205955.7|205805.7|205952|205802|19
1637065690000|2021-11-16 12:28:10|205955.1|205805.1|205957.9|205807.9|205959.2|205809.2|205955.1|205805.1|25
1637065700000|2021-11-16 12:28:20|205957.6|205807.6|205959|205809|205959.6|205809.6|205957.2|205807.2|22
1637065710000|2021-11-16 12:28:30|205958.4|205808.4|206005.7|205855.7|206005.7|205855.7|205958.4|205808.4|24
1637065720000|2021-11-16 12:28:40|206003.9|205853.9|206008|205858|206008|205858|206003.3|205853.3|20
1637065730000|2021-11-16 12:28:50|206007.8|205857.8|205993.5|205843.5|206007.8|205857.8|205990.6|205840.6|23
1637065740000|2021-11-16 12:29:00|205995.1|205845.1|205996|205846|206000.2|205850.2|205991|205841|20
1637065750000|2021-11-16 12:29:10|205995.2|205845.2|206017.8|205867.8|206019.8|205869.8|205992.4|205842.4|26
1637065760000|2021-11-16 12:29:20|206019.8|205869.8|206018.7|205868.7|206023.3|205873.3|206016.5|205866.5|31
1637065770000|2021-11-16 12:29:30|206019.5|205869.5|206021.3|205871.3|206024.8|205874.8|206018.8|205868.8|25
1637065780000|2021-11-16 12:29:40|206020.2|205870.2|206021|205871|206022|205872|206019.1|205869.1|21
1637065790000|2021-11-16 12:29:50|206020.7|205870.7|206021.2|205871.2|206022.8|205872.8|206019.5|205869.5|26
1637065800000|2021-11-16 12:30:00|206020.3|205870.3|206021.3|205871.3|206022.3|205872.3|206020.3|205870.3|26
1637065810000|2021-11-16 12:30:10|206021.6|205871.6|206006.7|205856.7|206021.9|205871.9|206006.6|205856.6|23
1637065820000|2021-11-16 12:30:20|206006.6|205856.6|205992.4|205842.4|206007.9|205857.9|205990.4|205840.4|27
1637065830000|2021-11-16 12:30:30|205990.5|205840.5|205997.3|205847.3|206000.9|205850.9|205988|205838|19
1637065840000|2021-11-16 12:30:40|205995.3|205845.3|205991.3|205841.3|205995.3|205845.3|205990.6|205840.6|20
1637065850000|2021-11-16 12:30:50|205992.2|205842.2|205994.1|205844.1|205995.2|205845.2|205991.3|205841.3|17
1637065860000|2021-11-16 12:31:00|205994.9|205844.9|205994|205844|205994.9|205844.9|205992.4|205842.4|15
1637065870000|2021-11-16 12:31:10|205994.3|205844.3|205985.6|205835.6|205995.6|205845.6|205985.6|205835.6|26
1637065880000|2021-11-16 12:31:20|205991.1|205841.1|205903.5|205853.5|205991.1|205853.5|205903.5|205802.9|26
1637065890000|2021-11-16 12:31:30|205953.7|205803.7|205946.2|205796.2|205953.7|205803.7|205946.2|205796.2|28
1637065900000|2021-11-16 12:31:40|205946|205796|205948.3|205798.3|205949.7|205799.7|205946|205796|19
1637065910000|2021-11-16 12:31:50|205946.2|205796.2|205945.8|205795.8|205948.8|205798.8|205945.8|205795.8|16
1637065920000|2021-11-16 12:32:00|205942.7|205792.7|205947.4|205797.4|205948.1|205798.1|205942.7|205792.7|16
1637065930000|2021-11-16 12:32:10|205945.1|205795.1|205953.5|205803.5|205953.5|205803.5|205944.7|205794.7|21
1637065940000|2021-11-16 12:32:20|205953.6|205803.6|205958.8|205808.8|205958.8|205808.8|205951.9|205801.9|16
1637065950000|2021-11-16 12:32:30|205962.4|205812.4|205960.1|205810.1|205962.9|205812.9|205956.6|205806.6|19
1637065960000|2021-11-16 12:32:40|205960.3|205810.3|205952.2|205802.2|205960.3|205810.3|205951.1|205801.1|18
1637065970000|2021-11-16 12:32:50|205952.4|205802.4|205953.6|205803.6|205953.8|205803.8|205950.5|205800.5|15
1637065980000|2021-11-16 12:33:00|205956.9|205806.9|205951.4|205801.4|205961|205811|205951.4|205801.4|26
1637065990000|2021-11-16 12:33:10|205951.3|205801.3|205951.2|205801.2|205951.7|205801.7|205949.6|205799.6|12
1637066000000|2021-11-16 12:33:20|205951.1|205801.1|205952.5|205802.5|205953.1|205803.1|205951.1|205801.1|17
1637066010000|2021-11-16 12:33:30|205951.4|205801.4|205949.9|205799.9|205951.4|205801.4|205946.4|205796.4|19
1637066020000|2021-11-16 12:33:40|205949.2|205799.2|205949.7|205799.7|205951.5|205801.5|205948.1|205798.1|21
1637066030000|2021-11-16 12:33:50|205948.3|205798.3|205952.5|205802.5|205954.8|205804.8|205948.3|205798.3|20
1637066040000|2021-11-16 12:34:00|205951.4|205801.4|205954.8|205804.8|205954.9|205804.9|205951.4|205801.4|9
1637066050000|2021-11-16 12:34:10|205954.1|205804.1|205951.2|205801.2|205954.1|205804.1|205951.1|205801.1|14
1637066060000|2021-11-16 12:34:20|205950.9|205800.9|205950.3|205800.3|205951.3|205801.3|205950|205800|8
1637066070000|2021-11-16 12:34:30|205951|205801|205951.5|205801.5|205952.1|205802.1|205949.3|205799.3|24
1637066080000|2021-11-16 12:34:40|205951.8|205801.8|205954.5|205804.5|205954.6|205804.6|205951.1|205801.1|15
1637066090000|2021-11-16 12:34:50|205954.4|205804.4|205953.6|205803.6|205956.6|205806.6|205953.6|205803.6|12
1637066100000|2021-11-16 12:35:00|205954.1|205804.1|205990.4|205840.4|205994.4|205844.4|205954.1|205804.1|26
1637066110000|2021-11-16 12:35:10|205990.5|205840.5|205990.6|205840.6|205990.8|205840.8|205986.2|205836.2|20
1637066120000|2021-11-16 12:35:20|205991.3|205841.3|205990.9|205840.9|205991.6|205841.6|205988.5|205838.5|13
1637066130000|2021-11-16 12:35:30|205990.4|205840.4|205990.5|205840.5|205990.6|205840.6|205987.5|205837.5|17
1637066140000|2021-11-16 12:35:40|205990.4|205840.4|205994.6|205844.6|205995.1|205845.1|205990|205840|15
1637066150000|2021-11-16 12:35:50|205991.9|205841.9|205988.6|205838.6|205991.9|205841.9|205987.2|205837.2|16
1637066160000|2021-11-16 12:36:00|205988.8|205838.8|205988.9|205838.9|205992|205842|205987.2|205837.2|19
1637066170000|2021-11-16 12:36:10|205988.8|205838.8|205989.4|205839.4|205990.9|205840.9|205987.5|205837.5|13
1637066180000|2021-11-16 12:36:20|205990.6|205840.6|205989.3|205839.3|205991.1|205841.1|205987.3|205837.3|16
1637066190000|2021-11-16 12:36:30|205989.2|205839.2|205994.7|205844.7|205994.9|205844.9|205989.2|205839.2|10
1637066200000|2021-11-16 12:36:40|205994.3|205844.3|205992.5|205842.5|205994.6|205844.6|205990.9|205840.9|13
1637066210000|2021-11-16 12:36:50|205993.4|205843.4|205986.9|205836.9|205993.4|205843.4|205986.9|205836.9|14
1637066220000|2021-11-16 12:37:00|205987.4|205837.4|205981.4|205831.4|205987.8|205837.8|205976.3|205826.3|20
1637066230000|2021-11-16 12:37:10|205982.1|205832.1|205972.9|205822.9|205982.3|205832.3|205972.2|205822.2|29
1637066240000|2021-11-16 12:37:20|205973.1|205823.1|205988.9|205838.9|205989.4|205839.4|205973|205823|23
1637066250000|2021-11-16 12:37:30|205987.9|205837.9|205983|205833|205988.4|205838.4|205980.2|205830.2|21
1637066260000|2021-11-16 12:37:40|205985.2|205835.2|205981.3|205831.3|205985.2|205835.2|205978.4|205828.4|25
1637066270000|2021-11-16 12:37:50|205981|205831|205979.4|205829.4|205981.2|205831.2|205974.3|205824.3|28
1637066280000|2021-11-16 12:38:00|205978.8|205828.8|205946.4|205796.4|205984.7|205834.7|205945.4|205795.4|20
1637066290000|2021-11-16 12:38:10|205947.7|205797.7|205944.7|205794.7|205949.5|205799.5|205941.7|205791.7|20
1637066300000|2021-11-16 12:38:20|205944.4|205794.4|205947.8|205797.8|205947.9|205797.9|205944.4|205794.4|10
1637066310000|2021-11-16 12:38:30|205947.9|205797.9|205947.9|205797.9|205949.1|205799.1|205947.8|205797.8|12
1637066320000|2021-11-16 12:38:40|205947.8|205797.8|205937.2|205787.2|205948.1|205798.1|205935.1|205785.1|14
1637066330000|2021-11-16 12:38:50|205938|205788|205903|205753|205938|205788|205903|205753|26
1637066340000|2021-11-16 12:39:00|205903.3|205753.3|205903.7|205753.7|205903.8|205753.8|205899.6|205749.6|22
1637066350000|2021-11-16 12:39:10|205903.8|205753.8|205897.4|205747.4|205903.8|205753.8|205896.5|205746.5|14
1637066360000|2021-11-16 12:39:20|205896.5|205746.5|205897.7|205747.7|205898|205748|205894.8|205744.8|11
1637066370000|2021-11-16 12:39:30|205897.9|205747.9|205895.7|205745.7|205898.5|205748.5|205895.7|205745.7|12
1637066380000|2021-11-16 12:39:40|205895.8|205745.8|205880.7|205730.7|205895.8|205745.8|205880.5|205730.5|18
1637066390000|2021-11-16 12:39:50|205881.1|205731.1|205879.3|205729.3|205881.1|205731.1|205877.8|205727.8|10
1637066400000|2021-11-16 12:40:00|205879.2|205729.2|205881.7|205731.7|205886|205736|205879.2|205729.2|11
1637066410000|2021-11-16 12:40:10|205881.5|205731.5|205879.2|205729.2|205881.5|205731.5|205879.2|205729.2|8
1637066420000|2021-11-16 12:40:20|205879.3|205729.3|205881.9|205731.9|205883.6|205733.6|205876.2|205726.2|19
1637066430000|2021-11-16 12:40:30|205881.4|205731.4|205890.7|205740.7|205894|205744|205880.7|205730.7|12
1637066440000|2021-11-16 12:40:40|205891.6|205741.6|205889.3|205739.3|205891.6|205741.6|205887|205737|20
1637066450000|2021-11-16 12:40:50|205889.1|205739.1|205887.9|205737.9|205889.1|205739.1|205887.5|205737.5|9
1637066460000|2021-11-16 12:41:00|205886.8|205736.8|205891.5|205741.5|205891.5|205741.5|205886.8|205736.8|6
1637066470000|2021-11-16 12:41:10|205890.2|205740.2|205887.6|205737.6|205890.2|205740.2|205887.6|205737.6|11
1637066480000|2021-11-16 12:41:20|205886.8|205736.8|205890.6|205740.6|205891.2|205741.2|205886.5|205736.5|11
1637066490000|2021-11-16 12:41:30|205889|205739|205889.2|205739.2|205890.5|205740.5|205887.4|205737.4|21
1637066500000|2021-11-16 12:41:40|205889.1|205739.1|205912.6|205762.6|205913.7|205763.7|205888.8|205738.8|17
1637066510000|2021-11-16 12:41:50|205912.9|205762.9|205914|205764|205919|205769|205910.2|205760.2|21
1637066520000|2021-11-16 12:42:00|205914.6|205764.6|205917.1|205767.1|205917.9|205767.9|205913.5|205763.5|18
1637066530000|2021-11-16 12:42:10|205917.6|205767.6|205918.3|205768.3|205919.5|205769.5|205915.3|205765.3|18
1637066540000|2021-11-16 12:42:20|205918.4|205768.4|205917.3|205767.3|205918.6|205768.6|205916.1|205766.1|13
1637066550000|2021-11-16 12:42:30|205918.2|205768.2|205917.2|205767.2|205920.1|205770.1|205916.1|205766.1|13
1637066560000|2021-11-16 12:42:40|205915|205765|205916.5|205766.5|205919.4|205818.7|205868.7|205765|9
1637066570000|2021-11-16 12:42:50|205919.1|205769.1|205919.4|205769.4|205923.9|205773.9|205917.7|205767.7|13
1637066580000|2021-11-16 12:43:00|205919.3|205769.3|205920.2|205770.2|205920.2|205770.2|205916.5|205766.5|8
1637066590000|2021-11-16 12:43:10|205923.3|205773.3|205927|205777|205936.9|205786.9|205923.3|205773.3|30
1637066600000|2021-11-16 12:43:20|205927.3|205777.3|205927.5|205777.5|205929.7|205779.7|205926.6|205776.6|15
1637066610000|2021-11-16 12:43:30|205928.3|205778.3|205926.4|205776.4|205928.5|205778.5|205925.8|205775.8|19
1637066620000|2021-11-16 12:43:40|205926.5|205776.5|205927.5|205777.5|205928.7|205778.7|205925.4|205775.4|16
1637066630000|2021-11-16 12:43:50|205927.3|205777.3|205930.2|205780.2|205930.2|205780.2|205925.9|205775.9|24
1637066640000|2021-11-16 12:44:00|205929.9|205779.9|205927.2|205777.2|205930.3|205780.3|205926.7|205776.7|33
1637066650000|2021-11-16 12:44:10|205927.1|205777.1|205929|205779|205931.3|205781.3|205927.1|205777.1|26
1637066660000|2021-11-16 12:44:20|205936.9|205786.9|205936.7|205786.7|205936.9|205786.9|205933.4|205783.4|22
1637066670000|2021-11-16 12:44:30|205935.7|205785.7|205951.8|205801.8|205958.6|205808.6|205935.7|205785.7|18
1637066680000|2021-11-16 12:44:40|205950.3|205800.3|205948.8|205798.8|205950.8|205800.8|205947.1|205797.1|17
1637066690000|2021-11-16 12:44:50|205948|205798|205950.2|205800.2|205950.2|205800.2|205947|205797|15
1637066700000|2021-11-16 12:45:00|205950.1|205800.1|205953.2|205803.2|205955.9|205805.9|205949.3|205799.3|18
1637066710000|2021-11-16 12:45:10|205954|205804|205951.5|205801.5|205954|205804|205951.5|205801.5|17
1637066720000|2021-11-16 12:45:20|205951|205801|205951.1|205801.1|205952.2|205802.2|205950.6|205800.6|11
1637066730000|2021-11-16 12:45:30|205951|205801|205948.2|205798.2|205951|205801|205948.2|205798.2|15
1637066740000|2021-11-16 12:45:40|205948.7|205798.7|205950.5|205800.5|205950.8|205800.8|205948.6|205798.6|18
1637066750000|2021-11-16 12:45:50|205950.1|205800.1|205946.3|205796.3|205951|205801|205940.8|205790.8|26
1637066760000|2021-11-16 12:46:00|205944.9|205794.9|205950.7|205800.7|205951.4|205801.4|205944.9|205794.9|17
1637066770000|2021-11-16 12:46:10|205950.4|205800.4|205954|205804|205954.2|205804.2|205948.4|205798.4|23
1637066780000|2021-11-16 12:46:20|205953|205803|205950.9|205800.9|205953.5|205803.5|205950.6|205800.6|14
1637066790000|2021-11-16 12:46:30|205951.7|205801.7|205957.3|205807.3|205959.7|205809.7|205951|205801|17
1637066800000|2021-11-16 12:46:40|205957.9|205807.9|205952.9|205802.9|205958.1|205808.1|205952.9|205802.9|16
1637066810000|2021-11-16 12:46:50|205955.5|205805.5|205955.9|205805.9|205956.1|205806.1|205953.3|205803.3|13
1637066820000|2021-11-16 12:47:00|205953.1|205803.1|205956.5|205806.5|205957.8|205807.8|205953.1|205803.1|14
1637066830000|2021-11-16 12:47:10|205956|205806|205976.8|205826.8|205979.8|205829.8|205956|205806|24
1637066840000|2021-11-16 12:47:20|205976.6|205826.6|205975.9|205825.9|205976.6|205826.6|205974.6|205824.6|20
1637066850000|2021-11-16 12:47:30|205975.7|205825.7|205976.6|205826.6|205979.9|205829.9|205975.3|205825.3|20
1637066860000|2021-11-16 12:47:40|205976.8|205826.8|205975.7|205825.7|205977.1|205827.1|205975.5|205825.5|15
1637066870000|2021-11-16 12:47:50|205975.6|205825.6|205976.9|205826.9|205981|205831|205975.6|205825.6|26
1637066880000|2021-11-16 12:48:00|205976.8|205826.8|205997.8|205847.8|206001.8|205851.8|205976.8|205826.8|27
1637066890000|2021-11-16 12:48:10|205998.1|205848.1|206019.9|205869.9|206021.2|205871.2|205996.8|205846.8|28
1637066900000|2021-11-16 12:48:20|206019.3|205869.3|206015.5|205865.5|206021.2|205871.2|206013.6|205863.6|34
1637066910000|2021-11-16 12:48:30|206012.4|205862.4|206011.6|205861.6|206015.9|205865.9|206011.4|205861.4|22
1637066920000|2021-11-16 12:48:40|206013.9|205863.9|205995.8|205845.8|206015.5|205865.5|205995.8|205845.8|17
1637066930000|2021-11-16 12:48:50|205995.5|205845.5|205985.3|205835.3|205996.8|205846.8|205985.3|205835.3|27
1637066940000|2021-11-16 12:49:00|205986.4|205836.4|205987.1|205837.1|205987.6|205837.6|205984.2|205834.2|16
1637066950000|2021-11-16 12:49:10|205986.1|205836.1|205988.3|205838.3|205989.1|205839.1|205986.1|205836.1|19
1637066960000|2021-11-16 12:49:20|205988.1|205838.1|205985.1|205835.1|205988.1|205838.1|205984.2|205834.2|21
1637066970000|2021-11-16 12:49:30|205985|205835|205985.3|205835.3|205986.1|205836.1|205983.3|205833.3|15
1637066980000|2021-11-16 12:49:40|205985.1|205835.1|205985.1|205835.1|205987.7|205837.7|205984|205834|20
1637066990000|2021-11-16 12:49:50|205984.2|205834.2|205985.6|205835.6|205986.4|205836.4|205984.1|205834.1|20
1637067000000|2021-11-16 12:50:00|205986.1|205836.1|205984.2|205834.2|205990.4|205840.4|205981.8|205831.8|24
1637067010000|2021-11-16 12:50:10|205986.1|205836.1|205986.4|205836.4|205988.6|205838.6|205982.2|205832.2|18
1637067020000|2021-11-16 12:50:20|205987|205837|205985.9|205835.9|205987.7|205837.7|205984.1|205834.1|20
1637067030000|2021-11-16 12:50:30|205986.2|205836.2|205982.9|205832.9|205986.2|205836.2|205982.1|205832.1|18
1637067040000|2021-11-16 12:50:40|205982.8|205832.8|206036.8|205886.8|206037.2|205887.2|205982.8|205832.8|20
1637067050000|2021-11-16 12:50:50|206035.2|205885.2|206018|205868|206035.2|205885.2|206014|205864|27
1637067060000|2021-11-16 12:51:00|206017.4|205867.4|206002.9|205852.9|206019.9|205869.9|206000.7|205850.7|24
1637067070000|2021-11-16 12:51:10|206003.2|205853.2|206000.2|205850.2|206008.9|205858.9|205996.9|205846.9|27
1637067080000|2021-11-16 12:51:20|205999.3|205849.3|206005.9|205855.9|206006.9|205856.9|205999.3|205849.3|21
1637067090000|2021-11-16 12:51:30|206006.3|205856.3|206030.5|205880.5|206030.5|205880.5|206004.1|205854.1|25
1637067100000|2021-11-16 12:51:40|206030.9|205880.9|206034.6|205884.6|206037.1|205887.1|206024.9|205874.9|21
1637067110000|2021-11-16 12:51:50|206036.1|205886.1|206033.9|205883.9|206036.5|205886.5|206033.9|205883.9|17
1637067120000|2021-11-16 12:52:00|206034.7|205884.7|206039.9|205889.9|206039.9|205889.9|206034.7|205884.7|11
1637067130000|2021-11-16 12:52:10|206039.2|205889.2|206038.6|205888.6|206039.8|205889.8|206035.3|205885.3|22
1637067140000|2021-11-16 12:52:20|206034.4|205884.4|206035.3|205885.3|206042.4|205892.4|206033|205883|33
1637067150000|2021-11-16 12:52:30|206036.3|205886.3|206039.5|205889.5|206039.5|205889.5|206031|205881|30
1637067160000|2021-11-16 12:52:40|206043.1|205893.1|206051.2|205901.2|206052.2|205902.2|206040.8|205890.8|24
1637067170000|2021-11-16 12:52:50|206057.5|205907.5|206127.9|205977.9|206145.2|205995.2|206057.5|205907.5|32
1637067180000|2021-11-16 12:53:00|206129.8|205979.8|206126|205976|206130.6|205980.6|206121.2|205971.2|24
1637067190000|2021-11-16 12:53:10|206128.3|205978.3|206130.9|205980.9|206130.9|205980.9|206125.3|205975.3|17
1637067200000|2021-11-16 12:53:20|206130.3|205980.3|206099.2|205949.2|206130.3|205980.3|206097.7|205947.7|20
1637067210000|2021-11-16 12:53:30|206102.7|205952.7|206095.2|205945.2|206103.3|205953.3|206094.2|205944.2|20
1637067220000|2021-11-16 12:53:40|206094.2|205944.2|206095.7|205945.7|206096.7|205946.7|206093.6|205943.6|7
1637067230000|2021-11-16 12:53:50|206105.6|205955.6|206100.1|205950.1|206105.6|205955.6|206100.1|205950.1|11
1637067240000|2021-11-16 12:54:00|206102.8|205952.8|206049.8|205899.8|206103.9|205961|206011|205896.8|27
1637067250000|2021-11-16 12:54:10|206051|205901|206054.6|205904.6|206054.9|205904.9|206050.5|205900.5|18
1637067260000|2021-11-16 12:54:20|206054.8|205904.8|206056.6|205906.6|206058.3|205908.3|206054.6|205904.6|12
1637067270000|2021-11-16 12:54:30|206056.5|205906.5|205974.8|205824.8|206057.8|205907.8|205974.7|205824.7|28
1637067280000|2021-11-16 12:54:40|205975.1|205825.1|205988.2|205838.2|205989.9|205839.9|205975.1|205825.1|26
1637067290000|2021-11-16 12:54:50|205988.6|205838.6|205989.2|205839.2|205990.3|205840.3|205987|205837|17
1637067300000|2021-11-16 12:55:00|205989.5|205839.5|205993.5|205843.5|205993.9|205843.9|205989.5|205839.5|18
1637067310000|2021-11-16 12:55:10|205993.8|205843.8|205989.8|205839.8|205993.8|205843.8|205988|205838|12
1637067320000|2021-11-16 12:55:20|205988.4|205838.4|205992.3|205842.3|205994|205844|205988.4|205838.4|9
1637067330000|2021-11-16 12:55:30|205990.5|205840.5|205989.7|205839.7|205991.8|205841.8|205987.3|205837.3|19
1637067340000|2021-11-16 12:55:40|205992.7|205842.7|205982.9|205832.9|205992.7|205842.7|205976.9|205826.9|27
1637067350000|2021-11-16 12:55:50|205979.7|205829.7|205949.8|205799.8|205979.7|205829.7|205947.1|205797.1|30
1637067360000|2021-11-16 12:56:00|205950|205800|205951.8|205801.8|205957.5|205807.5|205949.7|205799.7|19
1637067370000|2021-11-16 12:56:10|205952.4|205802.4|205956|205806|205956|205806|205952.4|205802.4|14
1637067380000|2021-11-16 12:56:20|205953.9|205803.9|205957.4|205807.4|205958.4|205808.4|205949.1|205799.1|24
1637067390000|2021-11-16 12:56:30|205957.6|205807.6|205952.1|205802.1|205957.8|205807.8|205949.7|205799.7|21
1637067400000|2021-11-16 12:56:40|205953|205803|205916.5|205766.5|205953.7|205803.7|205915.8|205765.8|26
1637067410000|2021-11-16 12:56:50|205915.7|205765.7|205916.9|205766.9|205923.1|205773.1|205907.1|205757.1|31
1637067420000|2021-11-16 12:57:00|205915.8|205765.8|205910.7|205760.7|205915.8|205765.8|205910.7|205760.7|18
1637067430000|2021-11-16 12:57:10|205910.5|205760.5|205913.1|205763.1|205913.1|205763.1|205908.9|205758.9|14
1637067440000|2021-11-16 12:57:20|205941.3|205791.3|205934|205784|205953.2|205803.2|205934|205784|38
1637067450000|2021-11-16 12:57:30|205934.6|205784.6|205928.8|205778.8|205936.9|205786.9|205928.8|205778.8|31
1637067460000|2021-11-16 12:57:40|205929.1|205779.1|205917.9|205767.9|205933.7|205783.7|205915.4|205765.4|26
1637067470000|2021-11-16 12:57:50|205918.7|205768.7|205917.3|205767.3|205919.4|205769.4|205915.4|205765.4|21
1637067480000|2021-11-16 12:58:00|205917.9|205767.9|205885.3|205735.3|205917.9|205767.9|205885.3|205735.3|25
1637067490000|2021-11-16 12:58:10|205885.2|205735.2|205884.4|205734.4|205885.4|205735.4|205878.3|205728.3|21
1637067500000|2021-11-16 12:58:20|205886.3|205736.3|205919.2|205769.2|205925|205775|205885.6|205735.6|32
1637067510000|2021-11-16 12:58:30|205919.6|205769.6|205953|205803|205958.4|205808.4|205919.6|205769.6|37
1637067520000|2021-11-16 12:58:40|205957.1|205807.1|205953|205803|205957.7|205807.7|205941.9|205791.9|25
1637067530000|2021-11-16 12:58:50|205953.7|205803.7|205945.7|205795.7|205957.7|205807.7|205941.8|205791.8|27
1637067540000|2021-11-16 12:59:00|205945.1|205795.1|205937.2|205787.2|205952|205802|205937|205787|30
1637067550000|2021-11-16 12:59:10|205932.9|205782.9|205927.7|205777.7|205932.9|205782.9|205925.7|205775.7|35
1637067560000|2021-11-16 12:59:20|205927|205777|205918.6|205768.6|205928.1|205778.1|205911.6|205761.6|26
1637067570000|2021-11-16 12:59:30|205922.6|205772.6|205921.8|205771.8|205931.9|205781.9|205919.3|205769.3|24
1637067580000|2021-11-16 12:59:40|205923.8|205773.8|205923.4|205773.4|205924.4|205774.4|205918.8|205768.8|20
1637067590000|2021-11-16 12:59:50|205925|205775|205917.7|205767.7|205925|205775|205915.4|205765.4|24
1637067600000|2021-11-16 13:00:00|205912.4|205762.4|205890.6|205740.6|205917.5|205767.5|205885.9|205735.9|33
1637067610000|2021-11-16 13:00:10|205891.5|205741.5|205909.2|205759.2|205910|205760|205887.4|205737.4|28
1637067620000|2021-11-16 13:00:20|205909.9|205759.9|205929.5|205779.5|205935|205785|205909.9|205759.9|20
1637067630000|2021-11-16 13:00:30|205930.4|205780.4|205967.1|205817.1|205967.2|205817.2|205930|205780|26
1637067640000|2021-11-16 13:00:40|205966.1|205816.1|205966.8|205816.8|205968.4|205818.4|205965.4|205815.4|13
1637067650000|2021-11-16 13:00:50|205962.2|205812.2|205956.2|205806.2|205962.2|205812.2|205955.5|205805.5|29
1637067660000|2021-11-16 13:01:00|205958.2|205808.2|205930.2|205780.2|205958.2|205833.8|205880.2|205775.3|36
1637067670000|2021-11-16 13:01:10|205929.5|205779.5|205984.5|205834.5|205984.5|205834.5|205928.5|205778.5|30
1637067680000|2021-11-16 13:01:20|205986.8|205836.8|205990|205840|205992.3|205842.3|205985.1|205835.1|28
1637067690000|2021-11-16 13:01:30|205989.8|205839.8|205978.1|205828.1|205991.2|205841.2|205975.6|205825.6|35
1637067700000|2021-11-16 13:01:40|205977.9|205827.9|205986|205836|205986.3|205836.3|205973.4|205823.4|30
1637067710000|2021-11-16 13:01:50|205984.8|205834.8|205946.2|205796.2|205985.7|205835.7|205945.9|205795.9|25
1637067720000|2021-11-16 13:02:00|205951.9|205801.9|205962.2|205812.2|205965.3|205852.6|205902.6|205799.3|28
1637067730000|2021-11-16 13:02:10|205962.6|205812.6|205943.6|205893.6|206000.1|205898.7|205938.6|205812.6|23
1637067740000|2021-11-16 13:02:20|205943.4|205893.4|205945.7|205895.7|206001|205898.8|205942.8|205842.2|30
1637067750000|2021-11-16 13:02:30|205945.5|205895.5|205999.3|205849.3|206000.2|205895.5|205945.5|205842.7|33
1637067760000|2021-11-16 13:02:40|205998.8|205848.8|205997.8|205847.8|206000.2|205850.2|205996.3|205846.3|25
1637067770000|2021-11-16 13:02:50|205998.1|205848.1|205997|205847|205998.4|205848.4|205994.9|205844.9|23
1637067780000|2021-11-16 13:03:00|205996.1|205846.1|205994|205844|205997.4|205847.4|205993.3|205843.3|16
1637067790000|2021-11-16 13:03:10|205994.6|205844.6|205999.1|205849.1|205999.2|205849.2|205993.9|205843.9|19
1637067800000|2021-11-16 13:03:20|205999.2|205849.2|205999.5|205849.5|206000.1|205850.1|205995.1|205845.1|21
1637067810000|2021-11-16 13:03:30|205999.4|205849.4|205996.4|205846.4|206007.5|205857.5|205996.4|205846.4|26
1637067820000|2021-11-16 13:03:40|205996|205846|205997.4|205847.4|205998.9|205848.9|205995.9|205845.9|26
1637067830000|2021-11-16 13:03:50|205996.9|205846.9|205992.6|205842.6|205997.5|205847.5|205992.6|205842.6|19
1637067840000|2021-11-16 13:04:00|205989.3|205839.3|205984.5|205834.5|205989.3|205839.3|205981.6|205831.6|26
1637067850000|2021-11-16 13:04:10|205984.4|205834.4|205981|205831|205989.2|205839.2|205981|205831|20
1637067860000|2021-11-16 13:04:20|205980.7|205830.7|205986.3|205836.3|205986.3|205836.3|205957.1|205807.1|35
1637067870000|2021-11-16 13:04:30|205991|205841|205999.1|205849.1|206000.7|205850.7|205986|205836|32
1637067880000|2021-11-16 13:04:40|206000|205850|206052.7|205902.7|206054.6|205904.6|205996.9|205846.9|29
1637067890000|2021-11-16 13:04:50|206048.4|205898.4|206074.8|205924.8|206083.8|205933.8|206048.4|205898.4|23
1637067900000|2021-11-16 13:05:00|206073.9|205923.9|206117.3|205967.3|206124.4|205974.4|206073.9|205923.9|32
1637067910000|2021-11-16 13:05:10|206117.1|205967.1|206116.1|205966.1|206123.9|205973.9|206105.4|205955.4|27
1637067920000|2021-11-16 13:05:20|206115.9|205965.9|206109|205959|206121.5|205971.5|206106.3|205956.3|34
1637067930000|2021-11-16 13:05:30|206110.5|205960.5|206110.3|205960.3|206112.5|205962.5|206104.9|205954.9|30
1637067940000|2021-11-16 13:05:40|206109.2|205959.2|206107.5|205957.5|206111.3|205961.3|206105.5|205955.5|21
1637067950000|2021-11-16 13:05:50|206088|205938|206091.4|205941.4|206092.7|205942.7|206088|205938|21
1637067960000|2021-11-16 13:06:00|206090|205940|206088.4|205938.4|206094|205944|206088.3|205938.3|19
1637067970000|2021-11-16 13:06:10|206089.1|205939.1|206083.7|205933.7|206089.6|205939.6|206082.7|205932.7|29
1637067980000|2021-11-16 13:06:20|206083.6|205933.6|206084.3|205934.3|206084.4|205934.4|206083.4|205933.4|18
1637067990000|2021-11-16 13:06:30|206084|205934|206081.8|205931.8|206084.5|205934.5|206081.8|205931.8|11
1637068000000|2021-11-16 13:06:40|206083.7|205933.7|206070.3|205920.3|206085.3|205935.3|206059.3|205909.3|25
1637068010000|2021-11-16 13:06:50|206069.7|205919.7|206073|205923|206074.6|205924.6|206067.9|205917.9|21
1637068020000|2021-11-16 13:07:00|206073.1|205923.1|206071.6|205921.6|206077.8|205927.8|206068.1|205918.1|33
1637068030000|2021-11-16 13:07:10|206071.5|205921.5|206074.3|205924.3|206075.5|205925.5|206068.7|205918.7|20
1637068040000|2021-11-16 13:07:20|206074.1|205924.1|206077|205927|206078.4|205928.4|206070.5|205920.5|26
1637068050000|2021-11-16 13:07:30|206077.2|205927.2|206070.5|205920.5|206081.9|205931.9|206069.2|205919.2|30
1637068060000|2021-11-16 13:07:40|206070.1|205920.1|206092.1|205942.1|206094.3|205944.3|206068.6|205918.6|27
1637068070000|2021-11-16 13:07:50|206090.8|205940.8|206121.1|205971.1|206121.1|205971.1|206090.8|205940.8|28
1637068080000|2021-11-16 13:08:00|206124.7|205974.7|206130.7|205980.7|206132.6|205982.6|206123.7|205973.7|26
1637068090000|2021-11-16 13:08:10|206131.6|205981.6|206132.8|205982.8|206132.8|205982.8|206130|205980|14
1637068100000|2021-11-16 13:08:20|206132.5|205982.5|206116.2|205966.2|206133.8|205983.8|206113.8|205963.8|21
1637068110000|2021-11-16 13:08:30|206116.8|205966.8|206166.9|206016.9|206170.4|206020.4|206116.8|205966.8|21
1637068120000|2021-11-16 13:08:40|206167|206017|206170.9|206020.9|206172|206022|206166.3|206016.3|24
1637068130000|2021-11-16 13:08:50|206170.8|206020.8|206169.3|206019.3|206170.8|206020.8|206168.1|206018.1|13
1637068140000|2021-11-16 13:09:00|206169.4|206019.4|206172.6|206022.6|206173.6|206023.6|206169.3|206019.3|18
1637068150000|2021-11-16 13:09:10|206172.9|206022.9|206211.3|206061.3|206211.3|206061.3|206167|206017|34
1637068160000|2021-11-16 13:09:20|206205|206055|206207|206057|206207.3|206057.3|206203.9|206053.9|17
1637068170000|2021-11-16 13:09:30|206205.9|206055.9|206201.9|206051.9|206206.4|206056.4|206198|206048|22
1637068180000|2021-11-16 13:09:40|206204.9|206054.9|206188.2|206038.2|206207|206057|206186.1|206036.1|22
1637068190000|2021-11-16 13:09:50|206184.8|206034.8|206208.6|206058.6|206210.4|206060.4|206181.8|206031.8|30
1637068200000|2021-11-16 13:10:00|206208.5|206058.5|206209.3|206059.3|206212|206062|206204.3|206054.3|28
1637068210000|2021-11-16 13:10:10|206209.1|206059.1|206209.9|206059.9|206209.9|206059.9|206206.9|206056.9|20
1637068220000|2021-11-16 13:10:20|206209.6|206059.6|206207.4|206057.4|206210.9|206060.9|206206.8|206056.8|11
1637068230000|2021-11-16 13:10:30|206209.2|206059.2|206204.2|206054.2|206209.2|206059.2|206202.7|206052.7|18
1637068240000|2021-11-16 13:10:40|206205.2|206055.2|206211.8|206061.8|206213.8|206063.8|206204.9|206054.9|28
1637068250000|2021-11-16 13:10:50|206209.7|206059.7|206215|206065|206216.2|206066.2|206208.4|206058.4|20
1637068260000|2021-11-16 13:11:00|206216|206066|206298.2|206148.2|206298.2|206148.2|206215.8|206065.8|34
1637068270000|2021-11-16 13:11:10|206296.6|206146.6|206253|206103|206297|206147|206248.2|206098.2|29
1637068280000|2021-11-16 13:11:20|206251.6|206101.6|206258.7|206108.7|206261.5|206111.5|206248.2|206098.2|30
1637068290000|2021-11-16 13:11:30|206258.5|206108.5|206270.9|206120.9|206272.9|206122.9|206255|206105|18
1637068300000|2021-11-16 13:11:40|206275.1|206125.1|206285.4|206135.4|206285.8|206135.8|206272.2|206122.2|25
1637068310000|2021-11-16 13:11:50|206284.3|206134.3|206285.6|206135.6|206286|206136|206283.4|206133.4|17
1637068320000|2021-11-16 13:12:00|206289.5|206139.5|206285.8|206135.8|206290.5|206140.5|206284.5|206134.5|15
1637068330000|2021-11-16 13:12:10|206286|206136|206286.3|206136.3|206287.7|206137.7|206285.5|206135.5|14
1637068340000|2021-11-16 13:12:20|206286.6|206136.6|206271|206121|206288.5|206138.5|206266.3|206116.3|23
1637068350000|2021-11-16 13:12:30|206269.7|206119.7|206270.2|206120.2|206271.6|206121.6|206269.7|206119.7|22
1637068360000|2021-11-16 13:12:40|206270.7|206120.7|206270.6|206120.6|206271.7|206121.7|206269.5|206119.5|12
1637068370000|2021-11-16 13:12:50|206270.8|206120.8|206301.7|206151.7|206301.7|206151.7|206269.8|206119.8|13
1637068380000|2021-11-16 13:13:00|206301|206151|206308.8|206158.8|206310.2|206160.2|206295.3|206145.3|24
1637068390000|2021-11-16 13:13:10|206312.5|206162.5|206309.2|206159.2|206313.1|206163.1|206308.3|206158.3|17
1637068400000|2021-11-16 13:13:20|206309.3|206159.3|206298.2|206148.2|206310.6|206160.6|206298.2|206148.2|16
1637068410000|2021-11-16 13:13:30|206295.6|206145.6|206322.3|206172.3|206340.3|206190.3|206293.7|206143.7|24
1637068420000|2021-11-16 13:13:40|206326.4|206176.4|206341.4|206191.4|206341.7|206191.7|206324.4|206174.4|18
1637068430000|2021-11-16 13:13:50|206339.4|206189.4|206340|206190|206342.1|206192.1|206339.4|206189.4|5
1637068440000|2021-11-16 13:14:00|206337.7|206187.7|206336.2|206186.2|206340.4|206190.4|206332.3|206182.3|22
1637068450000|2021-11-16 13:14:10|206336|206186|206338.3|206188.3|206339.1|206189.1|206334.8|206184.8|18
1637068460000|2021-11-16 13:14:20|206339.1|206189.1|206334.8|206184.8|206339.2|206189.2|206333.6|206183.6|19
1637068470000|2021-11-16 13:14:30|206335.6|206185.6|206335.3|206185.3|206337.7|206187.7|206333.9|206183.9|19
1637068480000|2021-11-16 13:14:40|206334.4|206184.4|206337.1|206187.1|206337.1|206187.1|206331.9|206181.9|17
1637068490000|2021-11-16 13:14:50|206336|206186|206336.7|206186.7|206337|206187|206336|206186|11
1637068500000|2021-11-16 13:15:00|206336.6|206186.6|206334.5|206184.5|206337.6|206187.6|206326.4|206176.4|34
1637068510000|2021-11-16 13:15:10|206334.1|206184.1|206334.6|206184.6|206337.2|206187.2|206333.1|206183.1|24
1637068520000|2021-11-16 13:15:20|206333.5|206183.5|206339.8|206189.8|206339.8|206189.8|206332.7|206182.7|23
1637068530000|2021-11-16 13:15:30|206339.6|206189.6|206341.5|206191.5|206346.3|206196.3|206338.6|206188.6|19
1637068540000|2021-11-16 13:15:40|206340.8|206190.8|206339.3|206189.3|206342.1|206192.1|206337.1|206187.1|15
1637068550000|2021-11-16 13:15:50|206338.9|206188.9|206343.1|206193.1|206343.9|206193.9|206338.7|206188.7|16
1637068560000|2021-11-16 13:16:00|206343.4|206193.4|206342.5|206192.5|206344|206194|206341.9|206191.9|20
1637068570000|2021-11-16 13:16:10|206342.7|206192.7|206383.9|206233.9|206383.9|206233.9|206341.6|206191.6|33
1637068580000|2021-11-16 13:16:20|206383.5|206233.5|206383.7|206233.7|206386.6|206236.6|206382.2|206232.2|21
1637068590000|2021-11-16 13:16:30|206384.7|206234.7|206384.6|206234.6|206386|206236|206381.4|206231.4|23
1637068600000|2021-11-16 13:16:40|206385.4|206235.4|206384.8|206234.8|206388.9|206238.9|206384.4|206234.4|21
1637068610000|2021-11-16 13:16:50|206384.4|206234.4|206386.2|206236.2|206386.2|206236.2|206384.1|206234.1|17
1637068620000|2021-11-16 13:17:00|206386|206236|206386.3|206236.3|206387.2|206237.2|206385.1|206235.1|19
1637068630000|2021-11-16 13:17:10|206387.3|206237.3|206383.8|206233.8|206387.3|206237.3|206382.5|206232.5|14
1637068640000|2021-11-16 13:17:20|206384.2|206234.2|206423.7|206273.7|206423.7|206273.7|206383.7|206233.7|28
1637068650000|2021-11-16 13:17:30|206427.2|206277.2|206450.9|206300.9|206451.4|206301.4|206426.3|206276.3|33
1637068660000|2021-11-16 13:17:40|206451.4|206301.4|206461.5|206311.5|206462.3|206312.3|206449.4|206299.4|19
1637068670000|2021-11-16 13:17:50|206460.8|206310.8|206427.2|206277.2|206460.8|206310.8|206424|206274|28
1637068680000|2021-11-16 13:18:00|206427.5|206277.5|206430|206280|206431.1|206281.1|206423.8|206273.8|18
1637068690000|2021-11-16 13:18:10|206429.8|206279.8|206430.7|206280.7|206431.2|206281.2|206426.6|206276.6|15
1637068700000|2021-11-16 13:18:20|206430.2|206280.2|206429.5|206279.5|206430.5|206280.5|206429.4|206279.4|11
1637068710000|2021-11-16 13:18:30|206429.3|206279.3|206420.6|206270.6|206429.3|206279.3|206418.2|206268.2|22
1637068720000|2021-11-16 13:18:40|206420.8|206270.8|206420.6|206270.6|206422.4|206272.4|206417.9|206267.9|22
1637068730000|2021-11-16 13:18:50|206420.3|206270.3|206430.9|206280.9|206432.9|206282.9|206418.1|206268.1|25
1637068740000|2021-11-16 13:19:00|206430.5|206280.5|206430.5|206280.5|206431.4|206281.4|206428.9|206278.9|18
1637068750000|2021-11-16 13:19:10|206430.7|206280.7|206424.3|206274.3|206430.8|206280.8|206423.7|206273.7|20
1637068760000|2021-11-16 13:19:20|206425|206275|206424.2|206274.2|206425.3|206275.3|206423.2|206273.2|13
1637068770000|2021-11-16 13:19:30|206425.6|206275.6|206422.7|206272.7|206427.1|206277.1|206422.7|206272.7|12
1637068780000|2021-11-16 13:19:40|206423.1|206273.1|206413.6|206263.6|206423.1|206273.1|206408.4|206258.4|16
1637068790000|2021-11-16 13:19:50|206412.9|206262.9|206386.3|206236.3|206414|206264|206381.8|206231.8|23
1637068800000|2021-11-16 13:20:00|206385|206235|206391.5|206241.5|206397.4|206247.4|206380.6|206230.6|34
1637068810000|2021-11-16 13:20:10|206391.6|206241.6|206376.7|206226.7|206410.1|206260.1|206364.9|206214.9|30
1637068820000|2021-11-16 13:20:20|206379.3|206229.3|206397.7|206247.7|206403|206253|206372.2|206222.2|31
1637068830000|2021-11-16 13:20:30|206397.9|206247.9|206400.9|206250.9|206410.4|206260.4|206394.5|206244.5|30
1637068840000|2021-11-16 13:20:40|206403.7|206253.7|206465.7|206315.7|206466.6|206316.6|206402.1|206252.1|20
1637068850000|2021-11-16 13:20:50|206459.9|206309.9|206465.3|206315.3|206468.8|206318.8|206455.6|206305.6|28
1637068860000|2021-11-16 13:21:00|206464.8|206314.8|206455.5|206305.5|206465|206315|206451.7|206301.7|26
1637068870000|2021-11-16 13:21:10|206456.7|206306.7|206447.9|206297.9|206470|206320|206439.7|206289.7|20
1637068880000|2021-11-16 13:21:20|206446.8|206296.8|206442.7|206292.7|206447.4|206297.4|206441.9|206291.9|14
1637068890000|2021-11-16 13:21:30|206442.6|206292.6|206444.5|206294.5|206445|206295|206441.4|206291.4|16
1637068900000|2021-11-16 13:21:40|206443.7|206293.7|206451.5|206301.5|206451.5|206301.5|206443.6|206293.6|22
1637068910000|2021-11-16 13:21:50|206451.4|206301.4|206445.3|206295.3|206451.4|206301.4|206444.1|206294.1|27
1637068920000|2021-11-16 13:22:00|206445.5|206295.5|206446.5|206296.5|206448.1|206298.1|206444.4|206294.4|19
1637068930000|2021-11-16 13:22:10|206447.6|206297.6|206422.7|206272.7|206448.3|206298.3|206421.2|206271.2|24
1637068940000|2021-11-16 13:22:20|206422.8|206272.8|206424.5|206274.5|206429.3|206279.3|206422.6|206272.6|24
1637068950000|2021-11-16 13:22:30|206424.8|206274.8|206423.7|206273.7|206428.9|206278.9|206423.4|206273.4|21
1637068960000|2021-11-16 13:22:40|206422.4|206272.4|206424.3|206274.3|206426.8|206276.8|206420.8|206270.8|21
1637068970000|2021-11-16 13:22:50|206424.7|206274.7|206422.7|206272.7|206424.7|206274.7|206422|206272|19
1637068980000|2021-11-16 13:23:00|206422.8|206272.8|206423.6|206273.6|206423.6|206273.6|206422.2|206272.2|16
1637068990000|2021-11-16 13:23:10|206424.2|206274.2|206427|206277|206428.2|206278.2|206424.2|206274.2|21
1637069000000|2021-11-16 13:23:20|206426.6|206276.6|206425.3|206275.3|206426.6|206276.6|206424.7|206274.7|19
1637069010000|2021-11-16 13:23:30|206424|206274|206426.7|206276.7|206427.4|206277.4|206423.8|206273.8|17
1637069020000|2021-11-16 13:23:40|206426.8|206276.8|206426.1|206276.1|206427|206277|206424.2|206274.2|17
1637069030000|2021-11-16 13:23:50|206426.2|206276.2|206426.9|206276.9|206426.9|206276.9|206424.9|206274.9|15
1637069040000|2021-11-16 13:24:00|206425.4|206275.4|206423.3|206273.3|206425.4|206275.4|206422.5|206272.5|20
1637069050000|2021-11-16 13:24:10|206423.5|206273.5|206419.3|206269.3|206424.2|206274.2|206419.3|206269.3|19
1637069060000|2021-11-16 13:24:20|206419.8|206269.8|206424.8|206274.8|206425.1|206275.1|206419|206269|23
1637069070000|2021-11-16 13:24:30|206425|206275|206421.3|206271.3|206425|206275|206419.4|206269.4|30
1637069080000|2021-11-16 13:24:40|206420.3|206270.3|206421|206271|206421.7|206271.7|206420.1|206270.1|21
1637069090000|2021-11-16 13:24:50|206420.8|206270.8|206436.5|206286.5|206437.6|206287.6|206420.8|206270.8|24
1637069100000|2021-11-16 13:25:00|206440.4|206290.4|206436.5|206286.5|206440.4|206290.4|206426.9|206276.9|19
1637069110000|2021-11-16 13:25:10|206435.5|206285.5|206434.5|206284.5|206436.1|206286.1|206433.5|206283.5|17
1637069120000|2021-11-16 13:25:20|206434.3|206284.3|206419.4|206269.4|206434.3|206284.3|206418.8|206268.8|16
1637069130000|2021-11-16 13:25:30|206419.9|206269.9|206415.6|206265.6|206421.5|206271.5|206407.7|206257.7|28
1637069140000|2021-11-16 13:25:40|206416.2|206266.2|206386.6|206236.6|206419.3|206269.3|206386|206236|23
1637069150000|2021-11-16 13:25:50|206386.8|206236.8|206386.2|206236.2|206388.8|206238.8|206383|206233|14
1637069160000|2021-11-16 13:26:00|206388.4|206238.4|206388.1|206238.1|206388.4|206238.4|206386.9|206236.9|8
1637069170000|2021-11-16 13:26:10|206387.9|206237.9|206384.2|206234.2|206387.9|206237.9|206383.6|206233.6|10
1637069180000|2021-11-16 13:26:20|206384.9|206234.9|206386.1|206236.1|206387.8|206237.8|206384.9|206234.9|14
1637069190000|2021-11-16 13:26:30|206386.3|206236.3|206384.1|206234.1|206386.3|206236.3|206381.2|206231.2|11
1637069200000|2021-11-16 13:26:40|206385|206235|206368.4|206218.4|206385|206235|206368.4|206218.4|19
1637069210000|2021-11-16 13:26:50|206370.7|206220.7|206419.4|206269.4|206423.6|206273.6|206366.6|206216.6|29
1637069220000|2021-11-16 13:27:00|206416.9|206266.9|206412.6|206262.6|206418.3|206268.3|206412.5|206262.5|26
1637069230000|2021-11-16 13:27:10|206412.2|206262.2|206416.3|206266.3|206416.5|206266.5|206412.2|206262.2|15
1637069240000|2021-11-16 13:27:20|206414.1|206264.1|206413.6|206263.6|206417|206267|206412.6|206262.6|19
1637069250000|2021-11-16 13:27:30|206413.1|206263.1|206415.1|206265.1|206415.3|206265.3|206413.1|206263.1|18
1637069260000|2021-11-16 13:27:40|206415.4|206265.4|206416.8|206266.8|206417.2|206267.2|206413.9|206263.9|15
1637069270000|2021-11-16 13:27:50|206416.5|206266.5|206453.3|206303.3|206457.5|206307.5|206416.2|206266.2|23
1637069280000|2021-11-16 13:28:00|206453.1|206303.1|206459.5|206309.5|206463.5|206313.5|206453.1|206303.1|15
1637069290000|2021-11-16 13:28:10|206460|206310|206461.6|206311.6|206468.6|206318.6|206454.6|206304.6|18
1637069300000|2021-11-16 13:28:20|206463.7|206313.7|206465|206315|206470.1|206320.1|206462.4|206312.4|19
1637069310000|2021-11-16 13:28:30|206464.4|206314.4|206474.1|206324.1|206482|206332|206461.6|206311.6|25
1637069320000|2021-11-16 13:28:40|206477|206327|206482.9|206332.9|206485.1|206335.1|206471.2|206321.2|25
1637069330000|2021-11-16 13:28:50|206490.2|206340.2|206524.9|206374.9|206530.1|206380.1|206490.2|206340.2|32
1637069340000|2021-11-16 13:29:00|206523.3|206373.3|206564.1|206414.1|206580.3|206430.3|206523.3|206373.3|32
1637069350000|2021-11-16 13:29:10|206561.8|206411.8|206565.2|206415.2|206567.3|206417.3|206560.2|206410.2|28
1637069360000|2021-11-16 13:29:20|206563.9|206413.9|206564.4|206414.4|206569.9|206419.9|206563.4|206413.4|13
1637069370000|2021-11-16 13:29:30|206565.3|206415.3|206592|206442|206599.9|206449.9|206565.3|206415.3|28
1637069380000|2021-11-16 13:29:40|206592.7|206442.7|206634.3|206484.3|206653.6|206503.6|206566.7|206416.7|34
1637069390000|2021-11-16 13:29:50|206628.3|206478.3|206636.1|206486.1|206640.5|206490.5|206623|206473|31
1637069400000|2021-11-16 13:30:00|206631.6|206481.6|206683.2|206533.2|206688.6|206538.6|206631.6|206481.6|37
1637069410000|2021-11-16 13:30:10|206681.4|206531.4|206843.6|206693.6|206845.1|206695.1|206679.7|206529.7|39
1637069420000|2021-11-16 13:30:20|206842.5|206692.5|206780.7|206630.7|206842.5|206692.5|206761.5|206611.5|38
1637069430000|2021-11-16 13:30:30|206755.4|206605.4|206832.8|206682.8|206844|206694|206753.5|206603.5|35
1637069440000|2021-11-16 13:30:40|206831.2|206681.2|206788.9|206638.9|206844.3|206694.3|206773.6|206623.6|37
1637069450000|2021-11-16 13:30:50|206800.3|206650.3|206911.6|206761.6|206922.6|206772.6|206800.3|206650.3|38
1637069460000|2021-11-16 13:31:00|206910.4|206760.4|206966.8|206816.8|206970.5|206820.5|206910.4|206760.4|36
1637069470000|2021-11-16 13:31:10|206967.1|206817.1|207090.7|206940.7|207091|206941|206959.1|206809.1|36
1637069480000|2021-11-16 13:31:20|207094|206944|207043.4|206893.4|207095.8|206945.8|207043.4|206893.4|37
1637069490000|2021-11-16 13:31:30|207036.4|206886.4|207035.5|206885.5|207042.2|206892.2|207026.8|206876.8|32
1637069500000|2021-11-16 13:31:40|207035.1|206885.1|207009.5|206859.5|207039.4|206889.4|207003.7|206853.7|29
1637069510000|2021-11-16 13:31:50|206999.3|206849.3|207024.4|206874.4|207024.4|206874.4|206999.3|206849.3|26
1637069520000|2021-11-16 13:32:00|207025.8|206875.8|206927.1|206777.1|207029.4|206879.4|206927.1|206777.1|37
1637069530000|2021-11-16 13:32:10|206923.7|206773.7|206891|206741|206923.7|206773.7|206886.1|206736.1|30
1637069540000|2021-11-16 13:32:20|206887.8|206737.8|206891.5|206741.5|206891.5|206741.5|206886.4|206736.4|21
1637069550000|2021-11-16 13:32:30|206867.9|206717.9|206751.1|206601.1|206867.9|206717.9|206744.6|206594.6|37
1637069560000|2021-11-16 13:32:40|206750.9|206600.9|206702.2|206552.2|206752.6|206602.6|206694.3|206544.3|31
1637069570000|2021-11-16 13:32:50|206702|206552|206676.5|206526.5|206706.5|206556.5|206666.9|206516.9|31
1637069580000|2021-11-16 13:33:00|206676|206526|206670.2|206520.2|206687.3|206537.3|206665.9|206515.9|35
1637069590000|2021-11-16 13:33:10|206669.2|206519.2|206684|206534|206688.1|206538.1|206666.7|206516.7|33
1637069600000|2021-11-16 13:33:20|206699.4|206549.4|206835.2|206685.2|206836.4|206686.4|206689.3|206539.3|38
1637069610000|2021-11-16 13:33:30|206837.4|206687.4|206946.1|206796.1|206947.8|206797.8|206837.4|206687.4|38
1637069620000|2021-11-16 13:33:40|206944.8|206794.8|206999.2|206849.2|207005.2|206855.2|206939.2|206789.2|33
1637069630000|2021-11-16 13:33:50|207000.9|206850.9|207021.4|206871.4|207026.6|206876.6|206973|206823|32
1637069640000|2021-11-16 13:34:00|207021.5|206871.5|207002.3|206852.3|207021.5|206871.5|206991.5|206841.5|30
1637069650000|2021-11-16 13:34:10|207005.3|206855.3|206916|206766|207005.3|206855.3|206900.1|206750.1|32
1637069660000|2021-11-16 13:34:20|206916.2|206766.2|206903.3|206753.3|206919.4|206769.4|206889.1|206739.1|33
1637069670000|2021-11-16 13:34:30|206909.3|206759.3|206924.1|206774.1|206937.7|206787.7|206904.7|206754.7|32
1637069680000|2021-11-16 13:34:40|206925.2|206775.2|206942.8|206792.8|206945.1|206795.1|206923.2|206773.2|32
1637069690000|2021-11-16 13:34:50|206937|206787|206947.5|206797.5|206957.1|206807.1|206937|206787|31
1637069700000|2021-11-16 13:35:00|206947.3|206797.3|206901.8|206751.8|206947.3|206797.3|206900.2|206750.2|35
1637069710000|2021-11-16 13:35:10|206901.2|206751.2|206799.5|206649.5|206905.4|206755.4|206799.5|206649.5|32
1637069720000|2021-11-16 13:35:20|206799.2|206649.2|206763.8|206613.8|206800.5|206650.5|206747.3|206597.3|36
1637069730000|2021-11-16 13:35:30|206756.3|206606.3|206704.3|206554.3|206760.7|206610.7|206704.3|206554.3|36
1637069740000|2021-11-16 13:35:40|206702.6|206552.6|206625.9|206475.9|206703.8|206553.8|206619.7|206469.7|39
1637069750000|2021-11-16 13:35:50|206637.1|206487.1|206679.2|206529.2|206688.6|206538.6|206610.3|206460.3|35
1637069760000|2021-11-16 13:36:00|206679.5|206529.5|206646.7|206496.7|206688.8|206538.8|206642.5|206492.5|34
1637069770000|2021-11-16 13:36:10|206645.9|206495.9|206685|206535|206715.1|206565.1|206645.6|206495.6|34
1637069780000|2021-11-16 13:36:20|206684.2|206534.2|206766.6|206616.6|206787.6|206637.6|206681.9|206531.9|33
1637069790000|2021-11-16 13:36:30|206767|206617|206606.6|206456.6|206769|206619|206581.6|206431.6|37
1637069800000|2021-11-16 13:36:40|206606.5|206456.5|206514|206364|206606.5|206456.5|206502.1|206352.1|38
1637069810000|2021-11-16 13:36:50|206512.9|206362.9|206556|206406|206582.5|206432.5|206504.6|206354.6|36
1637069820000|2021-11-16 13:37:00|206553.5|206403.5|206552.9|206402.9|206558|206408|206540.3|206390.3|28
1637069830000|2021-11-16 13:37:10|206548.9|206398.9|206539.7|206389.7|206564.7|206414.7|206526.9|206376.9|36
1637069840000|2021-11-16 13:37:20|206540.1|206390.1|206494|206344|206542.4|206392.4|206488.1|206338.1|30
1637069850000|2021-11-16 13:37:30|206490.7|206340.7|206557.1|206407.1|206557.1|206407.1|206481.4|206331.4|33
1637069860000|2021-11-16 13:37:40|206590.8|206440.8|206703|206553|206751|206601|206590.8|206440.8|39
1637069870000|2021-11-16 13:37:50|206722.3|206572.3|206777.8|206627.8|206807.5|206657.5|206722.3|206572.3|37
1637069880000|2021-11-16 13:38:00|206779.6|206629.6|206792|206642|206796|206646|206773.6|206623.6|37
1637069890000|2021-11-16 13:38:10|206793.3|206643.3|206742.2|206592.2|206800|206650|206740.8|206590.8|34
1637069900000|2021-11-16 13:38:20|206740.8|206590.8|206764.2|206614.2|206781|206631|206740.8|206590.8|34
1637069910000|2021-11-16 13:38:30|206763.8|206613.8|206777.9|206627.9|206802.4|206652.4|206763.4|206613.4|31
1637069920000|2021-11-16 13:38:40|206778.9|206628.9|206669|206519|206778.9|206628.9|206669|206519|36
1637069930000|2021-11-16 13:38:50|206666.8|206516.8|206665.7|206515.7|206682.8|206532.8|206659.2|206509.2|32
1637069940000|2021-11-16 13:39:00|206660.8|206510.8|206669.1|206519.1|206678.7|206528.7|206651.2|206501.2|36
1637069950000|2021-11-16 13:39:10|206667.7|206517.7|206679.5|206529.5|206679.6|206529.6|206652.2|206502.2|32
1637069960000|2021-11-16 13:39:20|206679|206529|206766.7|206616.7|206773.5|206623.5|206678.6|206528.6|31
1637069970000|2021-11-16 13:39:30|206767.9|206617.9|206771.3|206621.3|206772.7|206622.7|206755.8|206605.8|26
1637069980000|2021-11-16 13:39:40|206767.8|206617.8|206724.8|206574.8|206773|206623|206719|206569|29
1637069990000|2021-11-16 13:39:50|206724.1|206574.1|206703.6|206553.6|206724.1|206574.1|206703.3|206553.3|30
1637070000000|2021-11-16 13:40:00|206703.7|206553.7|206819.6|206669.6|206819.7|206669.7|206703.7|206553.7|37
1637070010000|2021-11-16 13:40:10|206817.5|206667.5|206736.1|206586.1|206820.3|206670.3|206736.1|206586.1|37
1637070020000|2021-11-16 13:40:20|206741.3|206591.3|206721.3|206571.3|206746.8|206596.8|206721.1|206571.1|26
1637070030000|2021-11-16 13:40:30|206721.5|206571.5|206739|206589|206749.6|206599.6|206719.5|206569.5|30
1637070040000|2021-11-16 13:40:40|206741.3|206591.3|206735.7|206585.7|206741.8|206591.8|206728.6|206578.6|27
1637070050000|2021-11-16 13:40:50|206735.6|206585.6|206731.7|206581.7|206735.6|206585.6|206728.2|206578.2|25
1637070060000|2021-11-16 13:41:00|206731.4|206581.4|206715.5|206565.5|206731.4|206581.4|206713.8|206563.8|32
1637070070000|2021-11-16 13:41:10|206715.8|206565.8|206726.3|206576.3|206727|206577|206715.5|206565.5|29
1637070080000|2021-11-16 13:41:20|206724.2|206574.2|206723.7|206573.7|206727.4|206577.4|206723.7|206573.7|27
1637070090000|2021-11-16 13:41:30|206725|206575|206733.7|206583.7|206735.5|206585.5|206723.7|206573.7|25
1637070100000|2021-11-16 13:41:40|206734.3|206584.3|206737.1|206587.1|206751.7|206601.7|206733.9|206583.9|28
1637070110000|2021-11-16 13:41:50|206736.7|206586.7|206738.1|206588.1|206738.1|206588.1|206733.7|206583.7|28
1637070120000|2021-11-16 13:42:00|206738.3|206588.3|206731.3|206581.3|206738.5|206588.5|206730|206580|29
1637070130000|2021-11-16 13:42:10|206728.1|206578.1|206711.9|206561.9|206732.5|206582.5|206705.5|206555.5|34
1637070140000|2021-11-16 13:42:20|206707.4|206557.4|206579.7|206429.7|206711.9|206561.9|206576.7|206426.7|32
1637070150000|2021-11-16 13:42:30|206583.1|206433.1|206688.8|206538.8|206690.5|206540.5|206580.9|206430.9|30
1637070160000|2021-11-16 13:42:40|206685.1|206535.1|206647.8|206497.8|206700.5|206550.5|206641.8|206491.8|32
1637070170000|2021-11-16 13:42:50|206650.2|206500.2|206754|206604|206754.5|206604.5|206644.3|206494.3|35
1637070180000|2021-11-16 13:43:00|206752|206602|206857|206707|206865.5|206715.5|206752|206602|38
1637070190000|2021-11-16 13:43:10|206857.5|206707.5|206724|206574|206860.4|206710.4|206723.6|206573.6|38
1637070200000|2021-11-16 13:43:20|206724.2|206574.2|206718.3|206568.3|206730|206580|206712.3|206562.3|30
1637070210000|2021-11-16 13:43:30|206722.1|206572.1|206802.1|206652.1|206804|206654|206722.1|206572.1|36
1637070220000|2021-11-16 13:43:40|206801.5|206651.5|206774.2|206624.2|206803.9|206653.9|206762.8|206612.8|37
1637070230000|2021-11-16 13:43:50|206773.2|206623.2|206795.8|206645.8|206819|206669|206773.2|206623.2|34
1637070240000|2021-11-16 13:44:00|206797.7|206647.7|206750.8|206600.8|206797.7|206647.7|206749.7|206599.7|28
1637070250000|2021-11-16 13:44:10|206750.9|206600.9|206754|206604|206754|206604|206745.5|206595.5|20
1637070260000|2021-11-16 13:44:20|206753.1|206603.1|206729.6|206579.6|206753.1|206603.1|206729.6|206579.6|19
1637070270000|2021-11-16 13:44:30|206729.2|206579.2|206836.6|206686.6|206840.2|206690.2|206729.2|206579.2|31
1637070280000|2021-11-16 13:44:40|206835.5|206685.5|206902|206752|206917.9|206767.9|206835.5|206685.5|33
1637070290000|2021-11-16 13:44:50|206902.1|206752.1|206952|206802|206952|206802|206899.1|206749.1|35
1637070300000|2021-11-16 13:45:00|206949.3|206799.3|206923.6|206773.6|206967|206817|206923.6|206773.6|32
1637070310000|2021-11-16 13:45:10|206923.7|206773.7|206936|206786|206940.4|206790.4|206910.3|206760.3|34
1637070320000|2021-11-16 13:45:20|206937.4|206787.4|206989.2|206839.2|206989.2|206839.2|206934.1|206784.1|32
1637070330000|2021-11-16 13:45:30|206985.7|206835.7|206969.9|206819.9|206993.1|206843.1|206960.7|206810.7|34
1637070340000|2021-11-16 13:45:40|206968|206818|206971.4|206821.4|206973.9|206823.9|206961.5|206811.5|28
1637070350000|2021-11-16 13:45:50|206970.9|206820.9|206956.8|206806.8|206971.1|206821.1|206894.2|206744.2|36
1637070360000|2021-11-16 13:46:00|206945.5|206795.5|206912.2|206762.2|206945.5|206795.5|206909.5|206759.5|31
1637070370000|2021-11-16 13:46:10|206912.9|206762.9|206893.6|206743.6|206912.9|206762.9|206886.3|206736.3|37
1637070380000|2021-11-16 13:46:20|206890.9|206740.9|206850.7|206700.7|206894.6|206744.6|206847.1|206697.1|31
1637070390000|2021-11-16 13:46:30|206849.1|206699.1|206962.4|206812.4|206962.4|206812.4|206848.3|206698.3|35
1637070400000|2021-11-16 13:46:40|206960.1|206810.1|206926.3|206776.3|206966.7|206816.7|206920.2|206770.2|36
1637070410000|2021-11-16 13:46:50|206924.4|206774.4|206966.3|206816.3|206967.6|206817.6|206885|206735|35
1637070420000|2021-11-16 13:47:00|206966.8|206816.8|206982.8|206832.8|206984.8|206834.8|206964.8|206814.8|37
1637070430000|2021-11-16 13:47:10|206983.3|206833.3|207004.6|206854.6|207004.6|206854.6|206978.6|206828.6|35
1637070440000|2021-11-16 13:47:20|207006.9|206856.9|207040.8|206890.8|207055.8|206905.8|207006.9|206856.9|37
1637070450000|2021-11-16 13:47:30|207037.8|206887.8|207099.9|206949.9|207130.4|206980.4|207019.5|206869.5|39
1637070460000|2021-11-16 13:47:40|207098.7|206948.7|207019.5|206869.5|207098.7|206948.7|207004.4|206854.4|32
1637070470000|2021-11-16 13:47:50|207020.3|206870.3|207010.6|206860.6|207020.3|206870.3|206985.9|206835.9|33
1637070480000|2021-11-16 13:48:00|206998|206848|206964.9|206814.9|207012.9|206862.9|206961.2|206811.2|36
1637070490000|2021-11-16 13:48:10|206964.4|206814.4|206962.1|206812.1|206970.1|206820.1|206939.8|206789.8|31
1637070500000|2021-11-16 13:48:20|206961.6|206811.6|206973.2|206823.2|206975.2|206825.2|206955.8|206805.8|26
1637070510000|2021-11-16 13:48:30|206973.6|206823.6|207014.9|206864.9|207026.6|206876.6|206967.3|206817.3|24
1637070520000|2021-11-16 13:48:40|207007.6|206857.6|206971.5|206821.5|207011.9|206861.9|206970.3|206820.3|30
1637070530000|2021-11-16 13:48:50|206970.9|206820.9|206980|206830|206981.8|206831.8|206957.3|206807.3|30
1637070540000|2021-11-16 13:49:00|206980.3|206830.3|206970.2|206820.2|206981.3|206831.3|206970.2|206820.2|32
1637070550000|2021-11-16 13:49:10|206967.2|206817.2|206886|206736|206988.6|206838.6|206886|206736|30
1637070560000|2021-11-16 13:49:20|206889.7|206739.7|206886.9|206736.9|206898.8|206748.8|206886|206736|31
1637070570000|2021-11-16 13:49:30|206887.1|206737.1|206929.3|206779.3|206935.9|206785.9|206887.1|206737.1|35
1637070580000|2021-11-16 13:49:40|206931|206781|206927.5|206777.5|206931.9|206781.9|206887.9|206737.9|30
1637070590000|2021-11-16 13:49:50|206932.5|206782.5|206893.3|206743.3|206932.5|206782.5|206891.3|206741.3|33
1637070600000|2021-11-16 13:50:00|206889.7|206739.7|206920.8|206770.8|206924.9|206774.9|206883|206733|35
1637070610000|2021-11-16 13:50:10|206920.6|206770.6|206886|206736|206920.8|206770.8|206885.1|206735.1|30
1637070620000|2021-11-16 13:50:20|206886.5|206736.5|206887.1|206737.1|206891.6|206741.6|206883.1|206733.1|23
1637070630000|2021-11-16 13:50:30|206886.1|206736.1|206896.6|206746.6|206896.8|206746.8|206870.9|206720.9|32
1637070640000|2021-11-16 13:50:40|206896.1|206746.1|206934.9|206784.9|206957.7|206807.7|206894.5|206744.5|29
1637070650000|2021-11-16 13:50:50|206939.4|206789.4|206905.7|206755.7|206939.4|206789.4|206905.1|206755.1|28
1637070660000|2021-11-16 13:51:00|206921.7|206771.7|206923.3|206773.3|206925.9|206775.9|206919.7|206769.7|24
1637070670000|2021-11-16 13:51:10|206919.3|206769.3|206920.1|206770.1|206922.8|206772.8|206910.5|206760.5|23
1637070680000|2021-11-16 13:51:20|206919|206769|206901.4|206751.4|206919|206769|206899.5|206749.5|26
1637070690000|2021-11-16 13:51:30|206901.8|206751.8|206834.5|206684.5|206904.4|206754.4|206825.6|206675.6|29
1637070700000|2021-11-16 13:51:40|206838.4|206688.4|206827|206677|206838.4|206688.4|206827|206677|32
1637070710000|2021-11-16 13:51:50|206826|206676|206833.6|206683.6|206836.6|206686.6|206821.3|206671.3|25
1637070720000|2021-11-16 13:52:00|206835.1|206685.1|206827.3|206677.3|206840|206690|206821.9|206671.9|26
1637070730000|2021-11-16 13:52:10|206826.9|206676.9|206921.2|206771.2|206922.1|206772.1|206826.9|206676.9|28
1637070740000|2021-11-16 13:52:20|206919.8|206769.8|206913.2|206763.2|206920.9|206770.9|206911.6|206761.6|28
1637070750000|2021-11-16 13:52:30|206904.8|206754.8|206990.8|206840.8|206990.8|206840.8|206904.1|206754.1|33
1637070760000|2021-11-16 13:52:40|206984.5|206834.5|206985.1|206835.1|206988.9|206838.9|206979.3|206829.3|33
1637070770000|2021-11-16 13:52:50|206985.4|206835.4|207003.3|206853.3|207005|206855|206983.6|206833.6|24
1637070780000|2021-11-16 13:53:00|206995.8|206845.8|207016.4|206866.4|207031.6|206881.6|206995.4|206845.4|21
1637070790000|2021-11-16 13:53:10|207018.2|206868.2|207066.2|206916.2|207066.9|206916.9|207017.4|206867.4|32
1637070800000|2021-11-16 13:53:20|207066|206916|207067.7|206917.7|207082.4|206932.4|207058.4|206908.4|34
1637070810000|2021-11-16 13:53:30|207068|206918|207064.9|206914.9|207070.9|206920.9|207061.1|206911.1|30
1637070820000|2021-11-16 13:53:40|207055.9|206905.9|206988.3|206838.3|207067.5|206917.5|206976|206826|35
1637070830000|2021-11-16 13:53:50|206988|206838|206885|206735|206988|206838|206882.1|206732.1|30
1637070840000|2021-11-16 13:54:00|206887.1|206737.1|206871.3|206721.3|206895.7|206745.7|206839.3|206689.3|34
1637070850000|2021-11-16 13:54:10|206840.3|206690.3|206856.5|206706.5|206856.5|206706.5|206820.3|206670.3|26
1637070860000|2021-11-16 13:54:20|206858.8|206708.8|206862|206712|206872.4|206722.4|206855|206705|26
1637070870000|2021-11-16 13:54:30|206851.8|206701.8|206847.1|206697.1|206861.7|206711.7|206846.4|206696.4|33
1637070880000|2021-11-16 13:54:40|206841.7|206691.7|206831.3|206681.3|206842.9|206692.9|206814.2|206664.2|28
1637070890000|2021-11-16 13:54:50|206833.9|206683.9|206828.4|206678.4|206833.9|206683.9|206825.5|206675.5|27
1637070900000|2021-11-16 13:55:00|206829.6|206679.6|206874.3|206724.3|206916.6|206766.6|206829.6|206679.6|31
1637070910000|2021-11-16 13:55:10|206884.6|206734.6|206882.5|206732.5|206920.9|206770.9|206881.8|206731.8|35
1637070920000|2021-11-16 13:55:20|206881.6|206731.6|206880.6|206730.6|206882.3|206732.3|206868.6|206718.6|28
1637070930000|2021-11-16 13:55:30|206879.6|206729.6|206861.2|206711.2|206879.6|206729.6|206860.4|206710.4|30
1637070940000|2021-11-16 13:55:40|206863.2|206713.2|206820.7|206670.7|206865.3|206715.3|206820.7|206670.7|30
1637070950000|2021-11-16 13:55:50|206821.8|206671.8|206799.9|206649.9|206827.8|206677.8|206780.4|206630.4|32
1637070960000|2021-11-16 13:56:00|206798.7|206648.7|206810.1|206660.1|206830.1|206680.1|206798.7|206648.7|33
1637070970000|2021-11-16 13:56:10|206812.7|206662.7|206824.2|206674.2|206825.3|206675.3|206809.4|206659.4|30
1637070980000|2021-11-16 13:56:20|206823.6|206673.6|206839.2|206689.2|206840|206690|206809.9|206659.9|35
1637070990000|2021-11-16 13:56:30|206839.4|206689.4|206811.1|206661.1|206839.4|206689.4|206807.2|206657.2|27
1637071000000|2021-11-16 13:56:40|206810.7|206660.7|206822.8|206672.8|206833.9|206683.9|206810.2|206660.2|27
1637071010000|2021-11-16 13:56:50|206826.6|206676.6|206826.2|206676.2|206827.7|206677.7|206820.1|206670.1|24
1637071020000|2021-11-16 13:57:00|206826.5|206676.5|206825.5|206675.5|206829.5|206679.5|206814.8|206664.8|29
1637071030000|2021-11-16 13:57:10|206826.3|206676.3|206840.6|206690.6|206843.7|206693.7|206803.2|206653.2|36
1637071040000|2021-11-16 13:57:20|206837.3|206687.3|206840.6|206690.6|206842.7|206692.7|206835.5|206685.5|24
1637071050000|2021-11-16 13:57:30|206839.6|206689.6|206894.2|206744.2|206902.9|206752.9|206839.6|206689.6|36
1637071060000|2021-11-16 13:57:40|206893.1|206743.1|206885.5|206735.5|206898.4|206748.4|206874|206724|37
1637071070000|2021-11-16 13:57:50|206885.4|206735.4|206913.3|206763.3|206914.3|206764.3|206884.1|206734.1|36
1637071080000|2021-11-16 13:58:00|206913.8|206763.8|206909.4|206759.4|206913.8|206763.8|206890|206740|30
1637071090000|2021-11-16 13:58:10|206910.2|206760.2|206904.3|206754.3|206916.3|206766.3|206903.4|206753.4|32
1637071100000|2021-11-16 13:58:20|206903|206753|206887|206737|206903|206753|206881|206731|36
1637071110000|2021-11-16 13:58:30|206888|206738|206877|206727|206893.3|206743.3|206868.9|206718.9|33
1637071120000|2021-11-16 13:58:40|206877.2|206727.2|206878|206728|206878.8|206728.8|206867.2|206717.2|27
1637071130000|2021-11-16 13:58:50|206877.8|206727.8|206882.8|206732.8|206883.7|206733.7|206875.2|206725.2|29
1637071140000|2021-11-16 13:59:00|206882.4|206732.4|206931.6|206781.6|206982.5|206832.5|206881.6|206731.6|36
1637071150000|2021-11-16 13:59:10|206925.7|206775.7|206972.9|206822.9|206973|206823|206925.7|206775.7|37
1637071160000|2021-11-16 13:59:20|206971.9|206821.9|207001.7|206851.7|207005.5|206855.5|206971.9|206821.9|31
1637071170000|2021-11-16 13:59:30|207001.2|206851.2|207011|206861|207012.1|206862.1|206976.4|206826.4|33
1637071180000|2021-11-16 13:59:40|207011.3|206861.3|206995.1|206845.1|207015|206865|206990.1|206840.1|37
1637071190000|2021-11-16 13:59:50|206994.9|206844.9|206993.8|206843.8|207001.9|206851.9|206983.5|206833.5|37
1637071200000|2021-11-16 14:00:00|206993.9|206843.9|207098.3|206948.3|207119.5|206969.5|206993.9|206843.9|39
1637071210000|2021-11-16 14:00:10|207095.4|206945.4|207175.5|207025.5|207179.2|207029.2|207095.4|206945.4|38
1637071220000|2021-11-16 14:00:20|207176.4|207026.4|207199.6|207049.6|207256.6|207106.6|207174.9|207024.9|38
1637071230000|2021-11-16 14:00:30|207200.2|207050.2|207156.1|207006.1|207213|207063|207153.9|207003.9|36
1637071240000|2021-11-16 14:00:40|207158.1|207008.1|207155.8|207005.8|207174.8|207024.8|207146.8|206996.8|34
1637071250000|2021-11-16 14:00:50|207153.6|207003.6|207157.4|207007.4|207164.4|207014.4|207134|206984|37
1637071260000|2021-11-16 14:01:00|207159.5|207009.5|207154.3|207004.3|207160.9|207010.9|207145|206995|33
1637071270000|2021-11-16 14:01:10|207155.6|207005.6|207147.3|206997.3|207159.9|207009.9|207136.1|206986.1|31
1637071280000|2021-11-16 14:01:20|207147.7|206997.7|207127.8|206977.8|207147.7|206997.7|207127.6|206977.6|29
1637071290000|2021-11-16 14:01:30|207120.8|206970.8|207103.4|206953.4|207150.2|207000.2|207103.4|206953.4|33
1637071300000|2021-11-16 14:01:40|207099.4|206949.4|207127.1|206977.1|207158.3|207008.3|207093.9|206943.9|36
1637071310000|2021-11-16 14:01:50|207127.9|206977.9|207208.2|207058.2|207210.5|207060.5|207127.9|206977.9|31
1637071320000|2021-11-16 14:02:00|207209.4|207059.4|207205.2|207055.2|207213.9|207063.9|207183.3|207033.3|31
1637071330000|2021-11-16 14:02:10|207206|207056|207220.6|207070.6|207220.6|207070.6|207206|207056|33
1637071340000|2021-11-16 14:02:20|207220.3|207070.3|207210.6|207060.6|207223.3|207073.3|207208.4|207058.4|36
1637071350000|2021-11-16 14:02:30|207203.7|207053.7|207135.6|206985.6|207203.7|207053.7|207098.3|206948.3|38
1637071360000|2021-11-16 14:02:40|207135.9|206985.9|207098.4|206948.4|207135.9|206985.9|207096.4|206946.4|34
1637071370000|2021-11-16 14:02:50|207098.2|206948.2|207139.2|206989.2|207146.3|206996.3|207096.1|206946.1|35
1637071380000|2021-11-16 14:03:00|207139.8|206989.8|207149.4|206999.4|207166.5|207016.5|207139.8|206989.8|34
1637071390000|2021-11-16 14:03:10|207150.2|207000.2|207157.2|207007.2|207172.6|207022.6|207150.2|207000.2|36
1637071400000|2021-11-16 14:03:20|207155.9|207005.9|207198.1|207048.1|207207.7|207057.7|207152.6|207002.6|34
1637071410000|2021-11-16 14:03:30|207198.5|207048.5|207227.7|207077.7|207228.2|207078.2|207194.9|207044.9|29
1637071420000|2021-11-16 14:03:40|207230.3|207080.3|207236.3|207086.3|207237.2|207087.2|207225.7|207075.7|33
1637071430000|2021-11-16 14:03:50|207236.2|207086.2|207231.6|207081.6|207236.2|207086.2|207226|207076|32
1637071440000|2021-11-16 14:04:00|207229.8|207079.8|207250.7|207100.7|207257.5|207107.5|207229.8|207079.8|35
1637071450000|2021-11-16 14:04:10|207249.4|207099.4|207232.6|207082.6|207249.4|207099.4|207224|207074|39
1637071460000|2021-11-16 14:04:20|207247.2|207097.2|207240.9|207090.9|207247.2|207097.2|207238.4|207088.4|27
1637071470000|2021-11-16 14:04:30|207241.1|207091.1|207264.2|207114.2|207310.7|207160.7|207239.8|207089.8|38
1637071480000|2021-11-16 14:04:40|207265.3|207115.3|207287.7|207137.7|207293.5|207143.5|207262.9|207112.9|34
1637071490000|2021-11-16 14:04:50|207270.1|207120.1|207290.3|207140.3|207297.5|207147.5|207270.1|207120.1|36
1637071500000|2021-11-16 14:05:00|207291.7|207141.7|207272.6|207122.6|207293.5|207143.5|207266.2|207116.2|34
1637071510000|2021-11-16 14:05:10|207272.4|207122.4|207307.4|207157.4|207307.4|207157.4|207270.8|207120.8|32
1637071520000|2021-11-16 14:05:20|207308.4|207158.4|207302.5|207152.5|207314.1|207164.1|207293|207143|36
1637071530000|2021-11-16 14:05:30|207292.3|207142.3|207290.2|207140.2|207298.9|207148.9|207270.4|207120.4|36
1637071540000|2021-11-16 14:05:40|207290.8|207140.8|207287.8|207137.8|207308.9|207158.9|207286.2|207136.2|35
1637071550000|2021-11-16 14:05:50|207284.9|207134.9|207286.3|207136.3|207291.2|207141.2|207279.8|207129.8|34
1637071560000|2021-11-16 14:06:00|207286.2|207136.2|207345.1|207195.1|207347.1|207197.1|207285.5|207135.5|37
1637071570000|2021-11-16 14:06:10|207344.4|207194.4|207310.6|207160.6|207344.9|207194.9|207309.4|207159.4|38
1637071580000|2021-11-16 14:06:20|207312.7|207162.7|207366.8|207216.8|207366.8|207216.8|207312.5|207162.5|36
1637071590000|2021-11-16 14:06:30|207396.3|207246.3|207415.5|207265.5|207430.1|207280.1|207385.3|207235.3|39
1637071600000|2021-11-16 14:06:40|207426.6|207276.6|207423|207273|207426.9|207276.9|207399.6|207249.6|38
1637071610000|2021-11-16 14:06:50|207434.3|207284.3|207424.5|207274.5|207434.3|207284.3|207419.5|207269.5|33
1637071620000|2021-11-16 14:07:00|207424.3|207274.3|207421.8|207271.8|207429.8|207279.8|207421.8|207271.8|36
1637071630000|2021-11-16 14:07:10|207422.5|207272.5|207394.4|207244.4|207422.6|207272.6|207379.7|207229.7|36
1637071640000|2021-11-16 14:07:20|207391.5|207241.5|207398.2|207248.2|207405.3|207255.3|207382.3|207232.3|37
1637071650000|2021-11-16 14:07:30|207392.7|207242.7|207413.5|207263.5|207421.6|207271.6|207392.7|207242.7|38
1637071660000|2021-11-16 14:07:40|207412|207262|207381.2|207231.2|207422.4|207272.4|207377.2|207227.2|36
1637071670000|2021-11-16 14:07:50|207382.1|207232.1|207340.9|207190.9|207384.2|207234.2|207295.3|207145.3|39
1637071680000|2021-11-16 14:08:00|207339.4|207189.4|207344.9|207194.9|207362.2|207212.2|207331.2|207181.2|37
1637071690000|2021-11-16 14:08:10|207338.2|207188.2|207257.4|207107.4|207339.1|207189.1|207246.2|207096.2|35
1637071700000|2021-11-16 14:08:20|207257.7|207107.7|207348.6|207198.6|207355.6|207205.6|207256.8|207106.8|36
1637071710000|2021-11-16 14:08:30|207338.6|207188.6|207356.5|207206.5|207356.9|207206.9|207338.6|207188.6|32
1637071720000|2021-11-16 14:08:40|207350.9|207200.9|207344.7|207194.7|207378.7|207228.7|207341.4|207191.4|36
1637071730000|2021-11-16 14:08:50|207344.9|207194.9|207408.4|207258.4|207408.4|207258.4|207343.8|207193.8|37
1637071740000|2021-11-16 14:09:00|207412.1|207262.1|207401.5|207251.5|207412.1|207262.1|207390|207240|36
1637071750000|2021-11-16 14:09:10|207399.4|207249.4|207383.2|207233.2|207407.3|207257.3|207383.2|207233.2|33
1637071760000|2021-11-16 14:09:20|207384.4|207234.4|207387.7|207237.7|207392.8|207242.8|207382.1|207232.1|34
1637071770000|2021-11-16 14:09:30|207387.1|207237.1|207313.6|207163.6|207394.7|207244.7|207311.1|207161.1|35
1637071780000|2021-11-16 14:09:40|207314.9|207164.9|207352.1|207202.1|207352.1|207202.1|207290.5|207140.5|39
1637071790000|2021-11-16 14:09:50|207353.3|207203.3|207363.3|207213.3|207369.3|207219.3|207348.3|207198.3|34
1637071800000|2021-11-16 14:10:00|207353.9|207203.9|207448.4|207298.4|207453.1|207303.1|207348.4|207198.4|39
1637071810000|2021-11-16 14:10:10|207449.3|207299.3|207476.2|207326.2|207476.2|207326.2|207440.2|207290.2|32
1637071820000|2021-11-16 14:10:20|207480.9|207330.9|207529.8|207379.8|207530.2|207380.2|207474.5|207324.5|36
1637071830000|2021-11-16 14:10:30|207517.3|207367.3|207535.1|207385.1|207539.5|207389.5|207474.1|207324.1|37
1637071840000|2021-11-16 14:10:40|207526.9|207376.9|207513.9|207363.9|207537.2|207387.2|207513.9|207363.9|30
1637071850000|2021-11-16 14:10:50|207516.3|207366.3|207520|207370|207526|207376|207515|207365|29
1637071860000|2021-11-16 14:11:00|207518.2|207368.2|207527.2|207377.2|207530.9|207380.9|207462.1|207312.1|39
1637071870000|2021-11-16 14:11:10|207531|207381|207514.6|207364.6|207534.6|207384.6|207510.6|207360.6|27
1637071880000|2021-11-16 14:11:20|207515.1|207365.1|207509.2|207359.2|207521.9|207371.9|207501.7|207351.7|33
1637071890000|2021-11-16 14:11:30|207508.2|207358.2|207510.6|207360.6|207518.9|207368.9|207508|207358|29
1637071900000|2021-11-16 14:11:40|207510.3|207360.3|207513.1|207363.1|207517.5|207367.5|207509.1|207359.1|27
1637071910000|2021-11-16 14:11:50|207512.4|207362.4|207512.7|207362.7|207514.7|207364.7|207508.7|207358.7|22
1637071920000|2021-11-16 14:12:00|207512|207362|207509.1|207359.1|207512.5|207362.5|207506.4|207356.4|24
1637071930000|2021-11-16 14:12:10|207527.6|207377.6|207507|207357|207527.6|207377.6|207503.8|207353.8|33
1637071940000|2021-11-16 14:12:20|207509.2|207359.2|207506.5|207356.5|207509.4|207359.4|207505.3|207355.3|24
1637071950000|2021-11-16 14:12:30|207505.9|207355.9|207430.2|207280.2|207506.3|207356.3|207430.2|207280.2|40
1637071960000|2021-11-16 14:12:40|207433.6|207283.6|207423.8|207273.8|207441.5|207291.5|207418.9|207268.9|36
1637071970000|2021-11-16 14:12:50|207420.3|207270.3|207472.3|207322.3|207475.8|207325.8|207420.3|207270.3|36
1637071980000|2021-11-16 14:13:00|207480.8|207330.8|207502.7|207352.7|207507.3|207357.3|207477.3|207327.3|36
1637071990000|2021-11-16 14:13:10|207502.2|207352.2|207512.9|207362.9|207519|207369|207502.2|207352.2|30
1637072000000|2021-11-16 14:13:20|207513.3|207363.3|207507.2|207357.2|207519.7|207369.7|207507.2|207357.2|33
1637072010000|2021-11-16 14:13:30|207509.1|207359.1|207523.2|207373.2|207523.2|207373.2|207496.1|207346.1|33
1637072020000|2021-11-16 14:13:40|207528.7|207378.7|207543|207393|207549.2|207399.2|207528.7|207378.7|35
1637072030000|2021-11-16 14:13:50|207542.7|207392.7|207543.6|207393.6|207552.5|207402.5|207522|207372|33
1637072040000|2021-11-16 14:14:00|207540.3|207390.3|207551.5|207401.5|207553.4|207403.4|207540.3|207390.3|34
1637072050000|2021-11-16 14:14:10|207551.6|207401.6|207530.3|207380.3|207557.4|207407.4|207530.3|207380.3|35
1637072060000|2021-11-16 14:14:20|207536.2|207386.2|207546.3|207396.3|207547.7|207397.7|207532.6|207382.6|36
1637072070000|2021-11-16 14:14:30|207546.9|207396.9|207517|207367|207558.9|207408.9|207516.2|207366.2|32
1637072080000|2021-11-16 14:14:40|207521.3|207371.3|207483.9|207333.9|207522.5|207372.5|207478.2|207328.2|36
1637072090000|2021-11-16 14:14:50|207483.2|207333.2|207480.7|207330.7|207483.2|207333.2|207460.1|207310.1|30
1637072100000|2021-11-16 14:15:00|207478.1|207328.1|207497.5|207347.5|207497.5|207347.5|207448.6|207298.6|38
1637072110000|2021-11-16 14:15:10|207503.1|207353.1|207552.4|207402.4|207559.5|207409.5|207503.1|207353.1|35
1637072120000|2021-11-16 14:15:20|207547.5|207397.5|207553.3|207403.3|207558.5|207408.5|207547.5|207397.5|31
1637072130000|2021-11-16 14:15:30|207555.7|207405.7|207555.4|207405.4|207561|207411|207547.8|207397.8|33
1637072140000|2021-11-16 14:15:40|207554.7|207404.7|207556.5|207406.5|207560.3|207410.3|207552.4|207402.4|31
1637072150000|2021-11-16 14:15:50|207556.4|207406.4|207553.8|207403.8|207560.7|207410.7|207548.9|207398.9|31
1637072160000|2021-11-16 14:16:00|207552.4|207402.4|207555.3|207405.3|207563.1|207413.1|207551.9|207401.9|31
1637072170000|2021-11-16 14:16:10|207554.6|207404.6|207554|207404|207555.2|207405.2|207547.9|207397.9|27
1637072180000|2021-11-16 14:16:20|207553.9|207403.9|207508.9|207358.9|207554.4|207404.4|207508.5|207358.5|29
1637072190000|2021-11-16 14:16:30|207501.5|207351.5|207539.6|207389.6|207539.6|207389.6|207500.8|207350.8|36
1637072200000|2021-11-16 14:16:40|207536.2|207386.2|207546.4|207396.4|207547.1|207397.1|207535.1|207385.1|26
1637072210000|2021-11-16 14:16:50|207546.9|207396.9|207569.9|207419.9|207578.4|207428.4|207545.2|207395.2|25
1637072220000|2021-11-16 14:17:00|207568.5|207418.5|207556.3|207406.3|207575.1|207425.1|207549.6|207399.6|36
1637072230000|2021-11-16 14:17:10|207552.8|207402.8|207508|207358|207554.9|207404.9|207493.2|207343.2|31
1637072240000|2021-11-16 14:17:20|207509.5|207359.5|207509.4|207359.4|207521.7|207371.7|207499.4|207349.4|32
1637072250000|2021-11-16 14:17:30|207510|207360|207509.2|207359.2|207510|207360|207502.9|207352.9|29
1637072260000|2021-11-16 14:17:40|207506.3|207356.3|207518.6|207368.6|207518.6|207368.6|207503.5|207353.5|29
1637072270000|2021-11-16 14:17:50|207518.9|207368.9|207542|207392|207542.9|207392.9|207518.9|207368.9|28
1637072280000|2021-11-16 14:18:00|207540.5|207390.5|207512.1|207362.1|207542.7|207392.7|207509.2|207359.2|30
1637072290000|2021-11-16 14:18:10|207512.9|207362.9|207491|207341|207513.3|207363.3|207489.8|207339.8|32
1637072300000|2021-11-16 14:18:20|207491.2|207341.2|207440.6|207290.6|207491.2|207341.2|207435.1|207285.1|27
1637072310000|2021-11-16 14:18:30|207441.1|207291.1|207457.9|207307.9|207457.9|207307.9|207432.1|207282.1|32
1637072320000|2021-11-16 14:18:40|207456|207306|207469.3|207319.3|207469.3|207319.3|207427.4|207277.4|33
1637072330000|2021-11-16 14:18:50|207467.5|207317.5|207474.8|207324.8|207475|207325|207463.9|207313.9|22
1637072340000|2021-11-16 14:19:00|207473.8|207323.8|207514.9|207364.9|207515.6|207365.6|207473.2|207323.2|27
1637072350000|2021-11-16 14:19:10|207516.4|207366.4|207511.5|207361.5|207523.2|207373.2|207506|207356|36
1637072360000|2021-11-16 14:19:20|207521.7|207371.7|207540.5|207390.5|207545.4|207395.4|207516.9|207366.9|33
1637072370000|2021-11-16 14:19:30|207541.3|207391.3|207550.7|207400.7|207578.6|207428.6|207539.3|207389.3|34
1637072380000|2021-11-16 14:19:40|207551.2|207401.2|207537.3|207387.3|207564|207414|207537.3|207387.3|37
1637072390000|2021-11-16 14:19:50|207535.8|207385.8|207538.9|207388.9|207539.7|207389.7|207534.8|207384.8|32
1637072400000|2021-11-16 14:20:00|207538.2|207388.2|207548|207398|207549.8|207399.8|207536.2|207386.2|34
1637072410000|2021-11-16 14:20:10|207548.6|207398.6|207540.9|207390.9|207549.4|207399.4|207535.3|207385.3|33
1637072420000|2021-11-16 14:20:20|207541.4|207391.4|207538.2|207388.2|207541.4|207391.4|207534.1|207384.1|34
1637072430000|2021-11-16 14:20:30|207528.9|207378.9|207446.9|207296.9|207529.3|207379.3|207437.9|207287.9|35
1637072440000|2021-11-16 14:20:40|207447.2|207297.2|207464.5|207314.5|207465.5|207315.5|207446.5|207296.5|36
1637072450000|2021-11-16 14:20:50|207467.5|207317.5|207469.1|207319.1|207472.8|207322.8|207460.8|207310.8|35
1637072460000|2021-11-16 14:21:00|207468.3|207318.3|207454.8|207304.8|207470.5|207320.5|207453.8|207303.8|35
1637072470000|2021-11-16 14:21:10|207457.2|207307.2|207429.9|207279.9|207457.8|207307.8|207414.8|207264.8|36
1637072480000|2021-11-16 14:21:20|207428.2|207278.2|207437|207287|207444|207294|207414.5|207264.5|30
1637072490000|2021-11-16 14:21:30|207437.3|207287.3|207496.9|207346.9|207499|207349|207437.3|207287.3|34
1637072500000|2021-11-16 14:21:40|207499.8|207349.8|207549.1|207399.1|207552.6|207402.6|207495.2|207345.2|30
1637072510000|2021-11-16 14:21:50|207551|207401|207554.8|207404.8|207558.6|207408.6|207551|207401|27
1637072520000|2021-11-16 14:22:00|207554.4|207404.4|207558.8|207408.8|207559.4|207409.4|207545.7|207395.7|23
1637072530000|2021-11-16 14:22:10|207558.7|207408.7|207554.7|207404.7|207570.7|207420.7|207551.9|207401.9|35
1637072540000|2021-11-16 14:22:20|207555.5|207405.5|207575.6|207425.6|207592.6|207442.6|207555.5|207405.5|34
1637072550000|2021-11-16 14:22:30|207574.9|207424.9|207585.2|207435.2|207589.6|207439.6|207574.9|207424.9|27
1637072560000|2021-11-16 14:22:40|207586|207436|207591.1|207441.1|207601.5|207451.5|207586|207436|24
1637072570000|2021-11-16 14:22:50|207590.7|207440.7|207628.2|207478.2|207637.4|207487.4|207589|207439|32
1637072580000|2021-11-16 14:23:00|207629.3|207479.3|207630.9|207480.9|207631.5|207481.5|207619.7|207469.7|30
1637072590000|2021-11-16 14:23:10|207631.1|207481.1|207659.1|207509.1|207673.1|207523.1|207631.1|207481.1|31
1637072600000|2021-11-16 14:23:20|207657.8|207507.8|207656.3|207506.3|207671|207521|207655.9|207505.9|30
1637072610000|2021-11-16 14:23:30|207658.1|207508.1|207642|207492|207658.1|207508.1|207629.5|207479.5|33
1637072620000|2021-11-16 14:23:40|207640.7|207490.7|207650.9|207500.9|207653.7|207503.7|207638.5|207488.5|26
1637072630000|2021-11-16 14:23:50|207663.2|207513.2|207664|207514|207669.4|207519.4|207662.3|207512.3|28
1637072640000|2021-11-16 14:24:00|207665.7|207515.7|207652.2|207502.2|207667.5|207517.5|207646.6|207496.6|32
1637072650000|2021-11-16 14:24:10|207659.2|207509.2|207674.8|207524.8|207676.4|207526.4|207657|207507|32
1637072660000|2021-11-16 14:24:20|207672.7|207522.7|207625.3|207475.3|207672.9|207522.9|207624.7|207474.7|29
1637072670000|2021-11-16 14:24:30|207622.8|207472.8|207635.1|207485.1|207635.6|207485.6|207622.8|207472.8|23
1637072680000|2021-11-16 14:24:40|207636.1|207486.1|207670.8|207520.8|207671|207521|207636|207486|29
1637072690000|2021-11-16 14:24:50|207664.8|207514.8|207675.6|207525.6|207678.5|207528.5|207664.8|207514.8|28
1637072700000|2021-11-16 14:25:00|207676.1|207526.1|207673|207523|207677.4|207527.4|207673|207523|21
1637072710000|2021-11-16 14:25:10|207672.9|207522.9|207710.8|207560.8|207711.7|207561.7|207671.5|207521.5|25
1637072720000|2021-11-16 14:25:20|207707.5|207557.5|207664.3|207514.3|207707.5|207557.5|207664.3|207514.3|32
1637072730000|2021-11-16 14:25:30|207672.6|207522.6|207660.6|207510.6|207672.6|207522.6|207659.2|207509.2|24
1637072740000|2021-11-16 14:25:40|207661.3|207511.3|207652.5|207502.5|207662.7|207512.7|207652.5|207502.5|15
1637072750000|2021-11-16 14:25:50|207658|207508|207669.7|207519.7|207674.4|207524.4|207653|207503|27
1637072760000|2021-11-16 14:26:00|207670.6|207520.6|207666.1|207516.1|207676.8|207526.8|207665.9|207515.9|23
1637072770000|2021-11-16 14:26:10|207662.6|207512.6|207666.2|207516.2|207670|207520|207662.6|207512.6|19
1637072780000|2021-11-16 14:26:20|207667.5|207517.5|207676.8|207526.8|207677.2|207527.2|207667.5|207517.5|28
1637072790000|2021-11-16 14:26:30|207676|207526|207687|207537|207700.3|207550.3|207672.9|207522.9|26
1637072800000|2021-11-16 14:26:40|207695.8|207545.8|207688.3|207538.3|207715.2|207565.2|207688.3|207538.3|32
1637072810000|2021-11-16 14:26:50|207673.4|207523.4|207600.4|207450.4|207675.2|207525.2|207599.7|207449.7|40
1637072820000|2021-11-16 14:27:00|207600.9|207450.9|207570.5|207420.5|207601.4|207451.4|207563.4|207413.4|39
1637072830000|2021-11-16 14:27:10|207572.2|207422.2|207600.9|207450.9|207602.3|207452.3|207572.2|207422.2|34
1637072840000|2021-11-16 14:27:20|207598.5|207448.5|207611|207461|207626.9|207476.9|207598.5|207448.5|35
1637072850000|2021-11-16 14:27:30|207607.9|207457.9|207612.8|207462.8|207619.2|207469.2|207597.7|207447.7|33
1637072860000|2021-11-16 14:27:40|207615.3|207465.3|207602.4|207452.4|207615.3|207465.3|207598.6|207448.6|24
1637072870000|2021-11-16 14:27:50|207603|207453|207577.7|207427.7|207603.4|207453.4|207575|207425|35
1637072880000|2021-11-16 14:28:00|207580.3|207430.3|207566.5|207416.5|207581.8|207431.8|207563.1|207413.1|32
1637072890000|2021-11-16 14:28:10|207560.4|207410.4|207532|207382|207566|207416|207529.3|207379.3|27
1637072900000|2021-11-16 14:28:20|207532.1|207382.1|207510.8|207360.8|207534.5|207384.5|207502.2|207352.2|24
1637072910000|2021-11-16 14:28:30|207517.3|207367.3|207519|207369|207529.8|207379.8|207517.3|207367.3|26
1637072920000|2021-11-16 14:28:40|207518.8|207368.8|207506.6|207356.6|207519.5|207369.5|207506.4|207356.4|23
1637072930000|2021-11-16 14:28:50|207506.5|207356.5|207502.8|207352.8|207507.2|207357.2|207499.5|207349.5|20
1637072940000|2021-11-16 14:29:00|207503|207353|207409|207259|207503|207353|207408.4|207258.4|32
1637072950000|2021-11-16 14:29:10|207405|207255|207437.7|207287.7|207446.2|207296.2|207405|207255|24
1637072960000|2021-11-16 14:29:20|207438.9|207288.9|207447.7|207297.7|207449.5|207299.5|207438.9|207288.9|20
1637072970000|2021-11-16 14:29:30|207447.4|207297.4|207484|207334|207502.3|207352.3|207442.7|207292.7|25
1637072980000|2021-11-16 14:29:40|207489.5|207339.5|207437.9|207287.9|207489.5|207339.5|207432.8|207282.8|27
1637072990000|2021-11-16 14:29:50|207445|207295|207432.2|207282.2|207445|207295|207427.7|207277.7|30
1637073000000|2021-11-16 14:30:00|207432.6|207282.6|207414.5|207264.5|207460.3|207310.3|207410.9|207260.9|40
1637073010000|2021-11-16 14:30:10|207415|207265|207364.6|207214.6|207416.3|207266.3|207363.9|207213.9|34
1637073020000|2021-11-16 14:30:20|207365.2|207215.2|207366.5|207216.5|207366.8|207216.8|207361.6|207211.6|26
1637073030000|2021-11-16 14:30:30|207366.4|207216.4|207362.2|207212.2|207366.4|207216.4|207360.1|207210.1|22
1637073040000|2021-11-16 14:30:40|207362.5|207212.5|207332.6|207182.6|207362.5|207212.5|207330.5|207180.5|28
1637073050000|2021-11-16 14:30:50|207333.8|207183.8|207370.1|207220.1|207381.5|207231.5|207333.8|207183.8|28
1637073060000|2021-11-16 14:31:00|207370.7|207220.7|207392.8|207242.8|207409.5|207259.5|207363.8|207213.8|35
1637073070000|2021-11-16 14:31:10|207392.9|207242.9|207404.2|207254.2|207404.2|207254.2|207386.1|207236.1|36
1637073080000|2021-11-16 14:31:20|207405.1|207255.1|207421.3|207271.3|207425.6|207275.6|207405.1|207255.1|34
1637073090000|2021-11-16 14:31:30|207419.1|207269.1|207414.9|207264.9|207423.5|207273.5|207411.9|207261.9|27
1637073100000|2021-11-16 14:31:40|207414.6|207264.6|207421.9|207271.9|207422.5|207272.5|207413.7|207263.7|28
1637073110000|2021-11-16 14:31:50|207421.4|207271.4|207408.2|207258.2|207428.2|207278.2|207407|207257|28
1637073120000|2021-11-16 14:32:00|207410.9|207260.9|207451.1|207301.1|207451.1|207301.1|207384.8|207234.8|30
1637073130000|2021-11-16 14:32:10|207453.3|207303.3|207459.7|207309.7|207460.3|207310.3|207442.5|207292.5|35
1637073140000|2021-11-16 14:32:20|207460.8|207310.8|207405.4|207255.4|207463|207313|207404.3|207254.3|34
1637073150000|2021-11-16 14:32:30|207405.9|207255.9|207510|207360|207510|207360|207402|207252|36
1637073160000|2021-11-16 14:32:40|207507.6|207357.6|207512.8|207362.8|207532.7|207382.7|207507.6|207357.6|30
1637073170000|2021-11-16 14:32:50|207490.1|207340.1|207470.9|207320.9|207490.8|207340.8|207466.6|207316.6|35
1637073180000|2021-11-16 14:33:00|207473.3|207323.3|207486.7|207336.7|207497.7|207347.7|207473.3|207323.3|35
1637073190000|2021-11-16 14:33:10|207491.3|207341.3|207505.4|207355.4|207515.9|207365.9|207478.5|207328.5|37
1637073200000|2021-11-16 14:33:20|207511.1|207361.1|207541.8|207391.8|207569.9|207419.9|207505.2|207355.2|35
1637073210000|2021-11-16 14:33:30|207542.9|207392.9|207566.1|207416.1|207589.5|207439.5|207534.4|207384.4|35
1637073220000|2021-11-16 14:33:40|207568.6|207418.6|207572.6|207422.6|207578.3|207428.3|207527.1|207377.1|36
1637073230000|2021-11-16 14:33:50|207572.8|207422.8|207552.2|207402.2|207575|207425|207539|207389|36
1637073240000|2021-11-16 14:34:00|207552.6|207402.6|207588.9|207438.9|207592.4|207442.4|207551.4|207401.4|32
1637073250000|2021-11-16 14:34:10|207588.8|207438.8|207590.4|207440.4|207590.4|207440.4|207557.4|207407.4|31
1637073260000|2021-11-16 14:34:20|207590.7|207440.7|207590|207440|207599.2|207449.2|207584.5|207434.5|32
1637073270000|2021-11-16 14:34:30|207589.3|207439.3|207582.2|207432.2|207590|207440|207572.3|207422.3|37
1637073280000|2021-11-16 14:34:40|207582.1|207432.1|207579.4|207429.4|207607.7|207457.7|207572|207422|32
1637073290000|2021-11-16 14:34:50|207569.9|207419.9|207561.6|207411.6|207572.4|207422.4|207555.7|207405.7|34
1637073300000|2021-11-16 14:35:00|207560.5|207410.5|207544.4|207394.4|207562.4|207412.4|207539.8|207389.8|35
1637073310000|2021-11-16 14:35:10|207541.7|207391.7|207454.9|207304.9|207546.9|207396.9|207454.9|207304.9|34
1637073320000|2021-11-16 14:35:20|207452.9|207302.9|207445.1|207295.1|207454|207304|207430.4|207280.4|35
1637073330000|2021-11-16 14:35:30|207439.5|207289.5|207442.5|207292.5|207467.8|207317.8|207430.8|207280.8|33
1637073340000|2021-11-16 14:35:40|207449.9|207299.9|207455.5|207305.5|207459.1|207309.1|207445.1|207295.1|35
1637073350000|2021-11-16 14:35:50|207455.7|207305.7|207462.4|207312.4|207467.6|207317.6|207454|207304|31
1637073360000|2021-11-16 14:36:00|207475.5|207325.5|207457.5|207307.5|207475.5|207325.5|207455.3|207305.3|34
1637073370000|2021-11-16 14:36:10|207457.7|207307.7|207434.3|207284.3|207457.7|207307.7|207429.4|207279.4|36
1637073380000|2021-11-16 14:36:20|207446.6|207296.6|207450.7|207300.7|207464.6|207314.6|207419.6|207269.6|32
1637073390000|2021-11-16 14:36:30|207448.8|207298.8|207410.4|207260.4|207450.4|207300.4|207410.4|207260.4|36
1637073400000|2021-11-16 14:36:40|207414.8|207264.8|207359.7|207209.7|207414.9|207264.9|207346.3|207196.3|34
1637073410000|2021-11-16 14:36:50|207356.2|207206.2|207327.4|207177.4|207360.2|207210.2|207325.8|207175.8|31
1637073420000|2021-11-16 14:37:00|207325.9|207175.9|207329.8|207179.8|207342.4|207192.4|207325.9|207175.9|30
1637073430000|2021-11-16 14:37:10|207334.1|207184.1|207324.4|207174.4|207334.1|207184.1|207317.1|207167.1|27
1637073440000|2021-11-16 14:37:20|207320.6|207170.6|207320.3|207170.3|207323.7|207173.7|207319.7|207169.7|20
1637073450000|2021-11-16 14:37:30|207321.4|207171.4|207286.3|207136.3|207322.2|207172.2|207236.6|207086.6|31
1637073460000|2021-11-16 14:37:40|207286|207136|207331.7|207181.7|207349|207199|207280|207130|33
1637073470000|2021-11-16 14:37:50|207336.6|207186.6|207331.8|207181.8|207345.7|207195.7|207317.7|207167.7|37
1637073480000|2021-11-16 14:38:00|207332.5|207182.5|207327.4|207177.4|207333.3|207183.3|207319.6|207169.6|37
1637073490000|2021-11-16 14:38:10|207325.1|207175.1|207335.6|207185.6|207359|207209|207325.1|207175.1|37
1637073500000|2021-11-16 14:38:20|207336.2|207186.2|207323.2|207173.2|207354|207204|207319.3|207169.3|29
1637073510000|2021-11-16 14:38:30|207324.1|207174.1|207343.5|207193.5|207343.5|207193.5|207324.1|207174.1|34
1637073520000|2021-11-16 14:38:40|207343.6|207193.6|207351.5|207201.5|207355.5|207205.5|207342.1|207192.1|30
1637073530000|2021-11-16 14:38:50|207356|207206|207361.8|207211.8|207362.6|207212.6|207354.2|207204.2|31
1637073540000|2021-11-16 14:39:00|207362.7|207212.7|207439.5|207289.5|207467.3|207317.3|207360.4|207210.4|39
1637073550000|2021-11-16 14:39:10|207439.8|207289.8|207478.1|207328.1|207489|207339|207435.2|207285.2|35
1637073560000|2021-11-16 14:39:20|207485.8|207335.8|207483.5|207333.5|207492|207342|207480.2|207330.2|29
1637073570000|2021-11-16 14:39:30|207487.4|207337.4|207507.3|207357.3|207508.1|207358.1|207463.4|207313.4|38
1637073580000|2021-11-16 14:39:40|207504.5|207354.5|207515.2|207365.2|207533.9|207383.9|207494.4|207344.4|32
1637073590000|2021-11-16 14:39:50|207509.1|207359.1|207522.2|207372.2|207529.4|207379.4|207505|207355|32
1637073600000|2021-11-16 14:40:00|207519.9|207369.9|207515.7|207365.7|207527.2|207377.2|207499.3|207349.3|37
1637073610000|2021-11-16 14:40:10|207511.9|207361.9|207551.5|207401.5|207551.5|207401.5|207511.9|207361.9|36
1637073620000|2021-11-16 14:40:20|207552.2|207402.2|207540.3|207390.3|207564.3|207414.3|207537.7|207387.7|34
1637073630000|2021-11-16 14:40:30|207540.6|207390.6|207570.4|207420.4|207570.4|207420.4|207528.7|207378.7|32
1637073640000|2021-11-16 14:40:40|207584.7|207434.7|207584.1|207434.1|207598.5|207448.5|207584.1|207434.1|37
1637073650000|2021-11-16 14:40:50|207586.3|207436.3|207596.8|207446.8|207596.8|207446.8|207581.5|207431.5|31
1637073660000|2021-11-16 14:41:00|207597.1|207447.1|207567.7|207417.7|207597.1|207447.1|207567.7|207417.7|34
1637073670000|2021-11-16 14:41:10|207568.8|207418.8|207535.3|207385.3|207570|207420|207525|207375|33
1637073680000|2021-11-16 14:41:20|207535.4|207385.4|207541.7|207391.7|207548.3|207398.3|207534.6|207384.6|32
1637073690000|2021-11-16 14:41:30|207543.3|207393.3|207545.5|207395.5|207545.5|207395.5|207540.3|207390.3|36
1637073700000|2021-11-16 14:41:40|207544.7|207394.7|207498.7|207348.7|207545.7|207395.7|207498.3|207348.3|31
1637073710000|2021-11-16 14:41:50|207499.3|207349.3|207523.4|207373.4|207529.2|207379.2|207498.9|207348.9|31
1637073720000|2021-11-16 14:42:00|207521.4|207371.4|207525.5|207375.5|207529.6|207379.6|207520|207370|28
1637073730000|2021-11-16 14:42:10|207529.3|207379.3|207533.2|207383.2|207535.1|207385.1|207529.3|207379.3|35
1637073740000|2021-11-16 14:42:20|207531|207381|207523.7|207373.7|207539.6|207389.6|207518.2|207368.2|35
1637073750000|2021-11-16 14:42:30|207522.7|207372.7|207519.6|207369.6|207531.2|207381.2|207519.6|207369.6|28
1637073760000|2021-11-16 14:42:40|207518.9|207368.9|207531.6|207381.6|207538.2|207388.2|207516.3|207366.3|29
1637073770000|2021-11-16 14:42:50|207532.3|207382.3|207532.6|207382.6|207538.8|207388.8|207528.5|207378.5|36
1637073780000|2021-11-16 14:43:00|207534.1|207384.1|207511.4|207361.4|207536|207386|207511.4|207361.4|35
1637073790000|2021-11-16 14:43:10|207509.8|207359.8|207526.5|207376.5|207527.1|207377.1|207501.9|207351.9|34
1637073800000|2021-11-16 14:43:20|207526.6|207376.6|207537.1|207387.1|207537.7|207387.7|207522.9|207372.9|34
1637073810000|2021-11-16 14:43:30|207536.7|207386.7|207535.6|207385.6|207542.6|207392.6|207526.2|207376.2|35
1637073820000|2021-11-16 14:43:40|207536.2|207386.2|207572.5|207422.5|207572.5|207422.5|207534.3|207384.3|33
1637073830000|2021-11-16 14:43:50|207573.4|207423.4|207553.2|207403.2|207590.7|207440.7|207549.9|207399.9|40
1637073840000|2021-11-16 14:44:00|207555.7|207405.7|207559.6|207409.6|207561.5|207411.5|207539.5|207389.5|34
1637073850000|2021-11-16 14:44:10|207559.7|207409.7|207572.9|207422.9|207576|207426|207547.9|207397.9|37
1637073860000|2021-11-16 14:44:20|207569.7|207419.7|207526.3|207376.3|207571.6|207421.6|207526.3|207376.3|24
1637073870000|2021-11-16 14:44:30|207523.1|207373.1|207528.1|207378.1|207538.7|207388.7|207519|207369|29
1637073880000|2021-11-16 14:44:40|207518.8|207368.8|207514|207364|207523|207373|207512.9|207362.9|24
1637073890000|2021-11-16 14:44:50|207497|207347|207494.6|207344.6|207502.3|207352.3|207494.4|207344.4|36
1637073900000|2021-11-16 14:45:00|207494.1|207344.1|207483.4|207333.4|207494.1|207344.1|207474.8|207324.8|34
1637073910000|2021-11-16 14:45:10|207483.6|207333.6|207512.7|207362.7|207513|207363|207483.1|207333.1|27
1637073920000|2021-11-16 14:45:20|207511.9|207361.9|207551.6|207401.6|207553.8|207403.8|207511.9|207361.9|30
1637073930000|2021-11-16 14:45:30|207551.1|207401.1|207547.5|207397.5|207554.6|207404.6|207545.7|207395.7|30
1637073940000|2021-11-16 14:45:40|207547.4|207397.4|207541.8|207391.8|207550.1|207400.1|207541.8|207391.8|23
1637073950000|2021-11-16 14:45:50|207541.7|207391.7|207542.7|207392.7|207542.8|207392.8|207539.9|207389.9|29
1637073960000|2021-11-16 14:46:00|207543|207393|207541.3|207391.3|207543.2|207393.2|207538.7|207388.7|25
1637073970000|2021-11-16 14:46:10|207540.9|207390.9|207527.8|207377.8|207541|207391|207508|207358|29
1637073980000|2021-11-16 14:46:20|207528.1|207378.1|207547.8|207397.8|207555.2|207405.2|207528.1|207378.1|32
1637073990000|2021-11-16 14:46:30|207547.5|207397.5|207618.4|207468.4|207631.7|207481.7|207546.3|207396.3|33
1637074000000|2021-11-16 14:46:40|207621.2|207471.2|207631.2|207481.2|207636.8|207486.8|207611.8|207461.8|37
1637074010000|2021-11-16 14:46:50|207631.4|207481.4|207692.8|207542.8|207693.9|207543.9|207631.4|207481.4|31
1637074020000|2021-11-16 14:47:00|207695.1|207545.1|207695.9|207545.9|207706.9|207556.9|207687.4|207537.4|31
1637074030000|2021-11-16 14:47:10|207699.6|207549.6|207692|207542|207699.6|207549.6|207692|207542|27
1637074040000|2021-11-16 14:47:20|207691.7|207541.7|207707.1|207557.1|207713.4|207563.4|207691.7|207541.7|27
1637074050000|2021-11-16 14:47:30|207709.3|207559.3|207757.4|207607.4|207761.3|207611.3|207708.5|207558.5|27
1637074060000|2021-11-16 14:47:40|207758.5|207608.5|207748.5|207598.5|207796.7|207646.7|207741.7|207591.7|35
1637074070000|2021-11-16 14:47:50|207747.3|207597.3|207749.8|207599.8|207750.8|207600.8|207743.3|207593.3|29
1637074080000|2021-11-16 14:48:00|207745.9|207595.9|207749.9|207599.9|207750.1|207600.1|207743.1|207593.1|29
1637074090000|2021-11-16 14:48:10|207749.8|207599.8|207748.9|207598.9|207752.4|207602.4|207748|207598|29
1637074100000|2021-11-16 14:48:20|207750.7|207600.7|207751.9|207601.9|207751.9|207601.9|207745.2|207595.2|31
1637074110000|2021-11-16 14:48:30|207758.9|207608.9|207751.7|207601.7|207761.3|207611.3|207749.4|207599.4|33
1637074120000|2021-11-16 14:48:40|207751.2|207601.2|207752.4|207602.4|207755.7|207605.7|207737|207587|33
1637074130000|2021-11-16 14:48:50|207754.7|207604.7|207753.6|207603.6|207762.9|207612.9|207737.9|207587.9|36
1637074140000|2021-11-16 14:49:00|207756.5|207606.5|207758.7|207608.7|207759.8|207609.8|207756.2|207606.2|24
1637074150000|2021-11-16 14:49:10|207758.9|207608.9|207748.2|207598.2|207759.9|207609.9|207746.9|207596.9|28
1637074160000|2021-11-16 14:49:20|207747.8|207597.8|207756.1|207606.1|207759.2|207609.2|207745.5|207595.5|33
1637074170000|2021-11-16 14:49:30|207755.9|207605.9|207761.2|207611.2|207762.2|207612.2|207755.9|207605.9|23
1637074180000|2021-11-16 14:49:40|207760.8|207610.8|207808|207658|207808|207658|207760.8|207610.8|22
1637074190000|2021-11-16 14:49:50|207806.5|207656.5|207847.9|207697.9|207854.2|207704.2|207806|207656|37
1637074200000|2021-11-16 14:50:00|207847.6|207697.6|207870.7|207720.7|207877.6|207727.6|207846.9|207696.9|35
1637074210000|2021-11-16 14:50:10|207871.3|207721.3|207874.4|207724.4|207875.1|207725.1|207866.4|207716.4|26
1637074220000|2021-11-16 14:50:20|207869.7|207719.7|207879.1|207729.1|207879.1|207729.1|207868.6|207718.6|25
1637074230000|2021-11-16 14:50:30|207875.9|207725.9|207879.6|207729.6|207882.6|207732.6|207875.9|207725.9|24
1637074240000|2021-11-16 14:50:40|207878.8|207728.8|207878.1|207728.1|207881.5|207731.5|207875.6|207725.6|29
1637074250000|2021-11-16 14:50:50|207880.1|207730.1|207890|207740|207902.3|207752.3|207878|207728|35
1637074260000|2021-11-16 14:51:00|207889.7|207739.7|207908.4|207758.4|207912.4|207762.4|207885.3|207735.3|38
1637074270000|2021-11-16 14:51:10|207908.1|207758.1|207922.9|207772.9|207923.3|207773.3|207908.1|207758.1|30
1637074280000|2021-11-16 14:51:20|207923.3|207773.3|207928.8|207778.8|207930.1|207780.1|207919.3|207769.3|28
1637074290000|2021-11-16 14:51:30|207928.9|207778.9|207963|207813|207974.6|207824.6|207928.9|207778.9|33
1637074300000|2021-11-16 14:51:40|207962.4|207812.4|207938.4|207788.4|207962.4|207812.4|207935.1|207785.1|34
1637074310000|2021-11-16 14:51:50|207937.4|207787.4|207922.2|207772.2|207937.6|207787.6|207922.2|207772.2|25
1637074320000|2021-11-16 14:52:00|207925.7|207775.7|207932.4|207782.4|207932.4|207782.4|207920.6|207770.6|30
1637074330000|2021-11-16 14:52:10|207925.9|207775.9|207898.1|207748.1|207925.9|207775.9|207887.8|207737.8|39
1637074340000|2021-11-16 14:52:20|207900.3|207750.3|207899.7|207749.7|207901.3|207751.3|207896|207746|23
1637074350000|2021-11-16 14:52:30|207900.3|207750.3|207922.3|207772.3|207922.3|207772.3|207900.3|207750.3|20
1637074360000|2021-11-16 14:52:40|207924.4|207774.4|207890.5|207740.5|207927|207777|207886.8|207736.8|36
1637074370000|2021-11-16 14:52:50|207891.1|207741.1|207853.8|207703.8|207892|207742|207853.8|207703.8|34
1637074380000|2021-11-16 14:53:00|207858.7|207708.7|207859.8|207709.8|207876|207726|207856.7|207706.7|33
1637074390000|2021-11-16 14:53:10|207858.8|207708.8|207843.9|207693.9|207858.8|207708.8|207840.5|207690.5|29
1637074400000|2021-11-16 14:53:20|207844.1|207694.1|207840.1|207690.1|207844.4|207694.4|207840.1|207690.1|20
1637074410000|2021-11-16 14:53:30|207839.9|207689.9|207814.8|207664.8|207850.2|207700.2|207814.8|207664.8|30
1637074420000|2021-11-16 14:53:40|207807.9|207657.9|207858.2|207708.2|207858.9|207708.9|207807.9|207657.9|34
1637074430000|2021-11-16 14:53:50|207857.8|207707.8|207899.2|207749.2|207904.9|207754.9|207857.3|207707.3|36
1637074440000|2021-11-16 14:54:00|207905.2|207755.2|207942.6|207792.6|207960.5|207810.5|207903.3|207753.3|34
1637074450000|2021-11-16 14:54:10|207946.4|207796.4|207957.7|207807.7|207964.3|207861.8|207911.8|207796.4|27
1637074460000|2021-11-16 14:54:20|207959.4|207809.4|207961.3|207811.3|207968|207818|207954.2|207804.2|29
1637074470000|2021-11-16 14:54:30|207960|207810|207957.7|207807.7|207961.3|207811.3|207954.8|207804.8|27
1637074480000|2021-11-16 14:54:40|207959.2|207809.2|207939.3|207789.3|207960.9|207810.9|207937.6|207787.6|27
1637074490000|2021-11-16 14:54:50|207937.3|207787.3|207949.8|207799.8|207957|207807|207937.3|207787.3|33
1637074500000|2021-11-16 14:55:00|207946.5|207796.5|207927.2|207777.2|207949.1|207799.1|207924.2|207774.2|35
1637074510000|2021-11-16 14:55:10|207928.9|207778.9|207945.4|207795.4|207955.6|207805.6|207926.4|207776.4|38
1637074520000|2021-11-16 14:55:20|207948.1|207798.1|207875.9|207725.9|207953.3|207803.3|207874.6|207724.6|39
1637074530000|2021-11-16 14:55:30|207877.4|207727.4|207874.2|207724.2|207886.8|207736.8|207844.3|207694.3|34
1637074540000|2021-11-16 14:55:40|207874.6|207724.6|207900.2|207750.2|207902|207752|207873.4|207723.4|36
1637074550000|2021-11-16 14:55:50|207901|207751|207908.9|207758.9|207935.2|207785.2|207901|207751|38
1637074560000|2021-11-16 14:56:00|207909.7|207759.7|207971.3|207821.3|207973.2|207823.2|207909.7|207759.7|30
1637074570000|2021-11-16 14:56:10|207970.4|207820.4|207969.7|207819.7|207981.4|207831.4|207964.1|207814.1|30
1637074580000|2021-11-16 14:56:20|207967.3|207817.3|207966.3|207816.3|207970.4|207820.4|207961.5|207811.5|21
1637074590000|2021-11-16 14:56:30|207963.2|207813.2|207965.3|207815.3|207971.8|207821.8|207938.9|207788.9|25
1637074600000|2021-11-16 14:56:40|207964|207814|207960.6|207810.6|207978.8|207828.8|207960.3|207810.3|33
1637074610000|2021-11-16 14:56:50|207960.2|207810.2|207946|207796|207963.9|207813.9|207937.7|207787.7|32
1637074620000|2021-11-16 14:57:00|207945.8|207795.8|207947.7|207797.7|207948.7|207798.7|207934.9|207784.9|39
1637074630000|2021-11-16 14:57:10|207946.6|207796.6|207953.7|207803.7|207964|207814|207938.9|207788.9|33
1637074640000|2021-11-16 14:57:20|207956|207806|207964.6|207814.6|207974|207824|207953.8|207803.8|31
1637074650000|2021-11-16 14:57:30|207969.8|207819.8|207965.9|207815.9|207975.2|207825.2|207961.9|207811.9|28
1637074660000|2021-11-16 14:57:40|207967|207817|207964.3|207814.3|207969.1|207819.1|207964.3|207814.3|19
1637074670000|2021-11-16 14:57:50|207964.4|207814.4|207905.5|207755.5|207965.6|207815.6|207901|207751|29
1637074680000|2021-11-16 14:58:00|207897.7|207747.7|207921.8|207771.8|207929.8|207779.8|207895.6|207745.6|35
1637074690000|2021-11-16 14:58:10|207923|207773|207960.6|207810.6|207970.7|207820.7|207918.6|207768.6|27
1637074700000|2021-11-16 14:58:20|207960.3|207810.3|207935.5|207785.5|207961.3|207811.3|207925.7|207775.7|32
1637074710000|2021-11-16 14:58:30|207939.9|207789.9|207933.9|207783.9|207946.5|207796.5|207933.1|207783.1|33
1637074720000|2021-11-16 14:58:40|207935.7|207785.7|207950.3|207800.3|207959.3|207809.3|207932.8|207782.8|33
1637074730000|2021-11-16 14:58:50|207953|207803|207964.2|207814.2|207966.1|207816.1|207953|207803|24
1637074740000|2021-11-16 14:59:00|207964.3|207814.3|207963.7|207813.7|207968|207818|207963.3|207813.3|31
1637074750000|2021-11-16 14:59:10|207966.9|207816.9|207963.1|207813.1|207971.1|207821.1|207957.5|207807.5|29
1637074760000|2021-11-16 14:59:20|207964.3|207814.3|207924.3|207774.3|207967.1|207817.1|207921.5|207771.5|34
1637074770000|2021-11-16 14:59:30|207924.1|207774.1|207887.4|207737.4|207931.7|207781.7|207880.9|207730.9|32
1637074780000|2021-11-16 14:59:40|207890.5|207740.5|207890.8|207740.8|207901.3|207751.3|207881.8|207731.8|38
1637074790000|2021-11-16 14:59:50|207900.4|207750.4|207911.4|207761.4|207923.1|207773.1|207900.4|207750.4|24
1637074800000|2021-11-16 15:00:00|207911|207761|207910.4|207760.4|207919.3|207769.3|207903.2|207753.2|27
1637074810000|2021-11-16 15:00:10|207908.9|207758.9|207893.2|207743.2|207909.5|207759.5|207891.6|207741.6|36
1637074820000|2021-11-16 15:00:20|207895.8|207745.8|207894.5|207744.5|207918.1|207768.1|207867.8|207717.8|38
1637074830000|2021-11-16 15:00:30|207901.8|207751.8|207921.7|207771.7|207923.9|207773.9|207901.8|207751.8|36
1637074840000|2021-11-16 15:00:40|207919.3|207769.3|207967|207817|207967.8|207817.8|207918.7|207768.7|32
1637074850000|2021-11-16 15:00:50|207977|207827|207972.5|207822.5|207977|207827|207965.4|207815.4|32
1637074860000|2021-11-16 15:01:00|207973.1|207823.1|207957.5|207807.5|207973.1|207823.1|207951.8|207801.8|25
1637074870000|2021-11-16 15:01:10|207956.2|207806.2|207968.5|207818.5|207977.1|207827.1|207956.2|207806.2|33
1637074880000|2021-11-16 15:01:20|207968.1|207818.1|207968.5|207818.5|207970.2|207820.2|207965.7|207815.7|17
1637074890000|2021-11-16 15:01:30|207967.7|207817.7|207965.5|207815.5|207971.9|207821.9|207953.5|207803.5|26
1637074900000|2021-11-16 15:01:40|207962.5|207812.5|207966.3|207816.3|207971|207821|207954.7|207804.7|37
1637074910000|2021-11-16 15:01:50|207966.5|207816.5|207971.9|207821.9|207973.1|207823.1|207965.2|207815.2|35
1637074920000|2021-11-16 15:02:00|207972.4|207822.4|207972.8|207822.8|208001.7|207851.7|207967|207817|31
1637074930000|2021-11-16 15:02:10|207972.5|207822.5|208059.9|207909.9|208062.1|207912.1|207972.5|207822.5|35
1637074940000|2021-11-16 15:02:20|208060.8|207910.8|208019.4|207869.4|208061.3|207911.3|208012.4|207862.4|33
1637074950000|2021-11-16 15:02:30|208017.8|207867.8|208014.1|207864.1|208022|207872|208010.9|207860.9|23
1637074960000|2021-11-16 15:02:40|207993.8|207843.8|208016.6|207866.6|208016.6|207866.6|207989.6|207839.6|35
1637074970000|2021-11-16 15:02:50|208016.5|207866.5|208015.7|207865.7|208036.6|207886.6|208011.1|207861.1|38
1637074980000|2021-11-16 15:03:00|208017|207867|208016|207866|208018.8|207868.8|208013.5|207863.5|37
1637074990000|2021-11-16 15:03:10|208016.3|207866.3|208013.5|207863.5|208058.4|207908.4|208013.5|207863.5|35
1637075000000|2021-11-16 15:03:20|208015.3|207865.3|208011.1|207861.1|208024.6|207874.6|208011.1|207861.1|34
1637075010000|2021-11-16 15:03:30|208010.4|207860.4|208010.4|207860.4|208011.5|207861.5|208006.6|207856.6|23
1637075020000|2021-11-16 15:03:40|208010.6|207860.6|208010.3|207860.3|208012.5|207862.5|208008.6|207858.6|17
1637075030000|2021-11-16 15:03:50|208010.1|207860.1|207982.2|207832.2|208010.1|207860.1|207979.3|207829.3|30
1637075040000|2021-11-16 15:04:00|207983.4|207833.4|207988.2|207838.2|207999.1|207849.1|207981.4|207831.4|35
1637075050000|2021-11-16 15:04:10|207987|207837|207966.8|207816.8|207991|207841|207958.8|207808.8|31
1637075060000|2021-11-16 15:04:20|207964.8|207814.8|207964.4|207814.4|207967.1|207817.1|207959.9|207809.9|19
1637075070000|2021-11-16 15:04:30|207969.5|207819.5|207955.7|207805.7|207972.3|207822.3|207954.3|207804.3|36
1637075080000|2021-11-16 15:04:40|207955.3|207805.3|207972|207822|207972|207822|207952.6|207802.6|31
1637075090000|2021-11-16 15:04:50|207971|207821|207970.3|207820.3|207974.6|207824.6|207969.3|207819.3|35
1637075100000|2021-11-16 15:05:00|207968.2|207818.2|207967.6|207817.6|207970.6|207820.6|207962.8|207812.8|32
1637075110000|2021-11-16 15:05:10|207967.7|207817.7|207986.8|207836.8|208027.9|207877.9|207967.7|207817.7|34
1637075120000|2021-11-16 15:05:20|207989.9|207839.9|207967.5|207817.5|207992.7|207842.7|207964.8|207814.8|33
1637075130000|2021-11-16 15:05:30|207966.5|207816.5|207960.4|207810.4|207967.3|207817.3|207959.7|207809.7|25
1637075140000|2021-11-16 15:05:40|207960.7|207810.7|207949.4|207799.4|207963.2|207813.2|207942.2|207792.2|34
1637075150000|2021-11-16 15:05:50|207950.6|207800.6|207960|207810|207960.5|207810.5|207947.9|207797.9|28
1637075160000|2021-11-16 15:06:00|207959.3|207809.3|207927.6|207777.6|207963.9|207813.9|207924.1|207774.1|30
1637075170000|2021-11-16 15:06:10|207927|207777|207885.7|207735.7|207932.5|207782.5|207883|207733|29
1637075180000|2021-11-16 15:06:20|207882|207732|207883.3|207733.3|207885.1|207735.1|207876.4|207726.4|29
1637075190000|2021-11-16 15:06:30|207884.7|207734.7|207930.3|207780.3|207930.3|207780.3|207884.3|207734.3|34
1637075200000|2021-11-16 15:06:40|207931.3|207781.3|207929.4|207779.4|207943.5|207793.5|207926|207776|31
1637075210000|2021-11-16 15:06:50|207931|207781|207943|207793|207946.7|207796.7|207930.6|207780.6|30
1637075220000|2021-11-16 15:07:00|207941.9|207791.9|207931.4|207781.4|207941.9|207791.9|207929.1|207779.1|28
1637075230000|2021-11-16 15:07:10|207932.2|207782.2|207940.4|207790.4|207941.3|207791.3|207932.1|207782.1|29
1637075240000|2021-11-16 15:07:20|207940.9|207790.9|207942|207792|207947.3|207797.3|207939.6|207789.6|34
1637075250000|2021-11-16 15:07:30|207941.4|207791.4|207941.5|207791.5|207944.9|207794.9|207939.5|207789.5|27
1637075260000|2021-11-16 15:07:40|207941.7|207791.7|207989|207839|208005.4|207855.4|207941.7|207791.7|31
1637075270000|2021-11-16 15:07:50|207988.5|207838.5|207961.4|207811.4|207988.5|207838.5|207958.4|207808.4|32
1637075280000|2021-11-16 15:08:00|207962|207812|207956.7|207806.7|207963.5|207813.5|207956.7|207806.7|30
1637075290000|2021-11-16 15:08:10|207957.2|207807.2|207902.4|207752.4|207957.2|207807.2|207900.4|207750.4|33
1637075300000|2021-11-16 15:08:20|207904|207754|207888.9|207738.9|207919.4|207769.4|207888.9|207738.9|31
1637075310000|2021-11-16 15:08:30|207888.1|207738.1|207884.2|207734.2|207900.2|207750.2|207881.7|207731.7|31
1637075320000|2021-11-16 15:08:40|207886.2|207736.2|207856.5|207706.5|207886.2|207736.2|207848.4|207698.4|36
1637075330000|2021-11-16 15:08:50|207865.2|207715.2|207853.4|207703.4|207879.1|207729.1|207852.5|207702.5|37
1637075340000|2021-11-16 15:09:00|207852.1|207702.1|207816.2|207666.2|207852.1|207702.1|207816.2|207666.2|30
1637075350000|2021-11-16 15:09:10|207810|207660|207856.8|207706.8|207859|207709|207807.1|207657.1|36
1637075360000|2021-11-16 15:09:20|207856.1|207706.1|207899.3|207749.3|207908.4|207758.4|207856.1|207706.1|32
1637075370000|2021-11-16 15:09:30|207898.6|207748.6|207879.4|207729.4|207898.6|207748.6|207879.4|207729.4|29
1637075380000|2021-11-16 15:09:40|207878.3|207728.3|207865|207715|207878.3|207728.3|207863.1|207713.1|31
1637075390000|2021-11-16 15:09:50|207865.4|207715.4|207865.9|207715.9|207866.6|207716.6|207858.3|207708.3|28
1637075400000|2021-11-16 15:10:00|207865.4|207715.4|207789.2|207639.2|207865.4|207715.4|207780.9|207630.9|38
1637075410000|2021-11-16 15:10:10|207806.2|207656.2|207783|207633|207806.2|207656.2|207767.6|207617.6|38
1637075420000|2021-11-16 15:10:20|207779.9|207629.9|207775|207625|207798.1|207648.1|207772.3|207622.3|36
1637075430000|2021-11-16 15:10:30|207777|207627|207803.1|207653.1|207805.1|207655.1|207767.9|207617.9|33
1637075440000|2021-11-16 15:10:40|207803.7|207653.7|207834.8|207684.8|207845.9|207695.9|207803|207653|36
1637075450000|2021-11-16 15:10:50|207835.3|207685.3|207836.9|207686.9|207839.3|207689.3|207831.3|207681.3|34
1637075460000|2021-11-16 15:11:00|207835.7|207685.7|207831.1|207681.1|207838.4|207688.4|207819.2|207669.2|35
1637075470000|2021-11-16 15:11:10|207833.2|207683.2|207872.2|207722.2|207888.1|207738.1|207826.3|207676.3|36
1637075480000|2021-11-16 15:11:20|207871|207721|207870.2|207720.2|207878.9|207728.9|207855.4|207705.4|39
1637075490000|2021-11-16 15:11:30|207864.8|207714.8|207861.4|207711.4|207878.7|207728.7|207858.6|207708.6|32
1637075500000|2021-11-16 15:11:40|207860.3|207710.3|207869|207719|207869.5|207719.5|207856.3|207706.3|22
1637075510000|2021-11-16 15:11:50|207870.8|207720.8|207868|207718|207873|207723|207866.9|207716.9|24
1637075520000|2021-11-16 15:12:00|207867.8|207717.8|207875.7|207725.7|207881.2|207731.2|207863.7|207713.7|24
1637075530000|2021-11-16 15:12:10|207875.8|207725.8|207921.6|207771.6|207922.3|207772.3|207874.7|207724.7|31
1637075540000|2021-11-16 15:12:20|207916.6|207766.6|207925.5|207775.5|207928.9|207778.9|207916.6|207766.6|24
1637075550000|2021-11-16 15:12:30|207924.9|207774.9|207831.7|207681.7|207945.4|207795.4|207825.7|207675.7|36
1637075560000|2021-11-16 15:12:40|207827|207677|207854.4|207704.4|207855.2|207705.2|207827|207677|32
1637075570000|2021-11-16 15:12:50|207852.1|207702.1|207853.3|207703.3|207855|207705|207849.6|207699.6|28
1637075580000|2021-11-16 15:13:00|207853.5|207703.5|207823.9|207673.9|207856|207706|207812.6|207662.6|31
1637075590000|2021-11-16 15:13:10|207824.7|207674.7|207829.8|207679.8|207833.7|207683.7|207820.9|207670.9|29
1637075600000|2021-11-16 15:13:20|207829.5|207679.5|207829.1|207679.1|207830.9|207680.9|207819.7|207669.7|22
1637075610000|2021-11-16 15:13:30|207830.2|207680.2|207838.4|207688.4|207844.1|207694.1|207829.9|207679.9|28
1637075620000|2021-11-16 15:13:40|207838.6|207688.6|207827|207677|207838.9|207688.9|207810|207660|32
1637075630000|2021-11-16 15:13:50|207835.4|207685.4|207797.2|207647.2|207839.5|207689.5|207781.2|207631.2|34
1637075640000|2021-11-16 15:14:00|207803.2|207653.2|207804.1|207654.1|207804.3|207654.3|207800.1|207650.1|26
1637075650000|2021-11-16 15:14:10|207803.1|207653.1|207793.8|207643.8|207807.1|207657.1|207786.5|207636.5|30
1637075660000|2021-11-16 15:14:20|207799.2|207649.2|207735.8|207585.8|207808.6|207658.6|207725.1|207575.1|34
1637075670000|2021-11-16 15:14:30|207741|207591|207751.5|207601.5|207753.8|207603.8|207740.9|207590.9|29
1637075680000|2021-11-16 15:14:40|207754.5|207604.5|207749.1|207599.1|207758.6|207608.6|207743.5|207593.5|32
1637075690000|2021-11-16 15:14:50|207749.7|207599.7|207752.5|207602.5|207753.7|207603.7|207742.6|207592.6|29
1637075700000|2021-11-16 15:15:00|207755.7|207605.7|207751.6|207601.6|207759.7|207609.7|207748.5|207598.5|27
1637075710000|2021-11-16 15:15:10|207755.2|207605.2|207752.9|207602.9|207769.5|207619.5|207750.7|207600.7|27
1637075720000|2021-11-16 15:15:20|207753|207603|207754.4|207604.4|207758.6|207608.6|207748.4|207598.4|28
1637075730000|2021-11-16 15:15:30|207749.3|207599.3|207765.6|207615.6|207779.5|207629.5|207746.1|207596.1|33
1637075740000|2021-11-16 15:15:40|207760.1|207610.1|207749.5|207599.5|207770.7|207620.7|207747.7|207597.7|32
1637075750000|2021-11-16 15:15:50|207754.6|207604.6|207772.3|207622.3|207784.6|207634.6|207747.3|207597.3|32
1637075760000|2021-11-16 15:16:00|207774.4|207624.4|207807.2|207657.2|207808.7|207658.7|207774.4|207624.4|31
1637075770000|2021-11-16 15:16:10|207807.4|207657.4|207792.4|207642.4|207820|207670|207789.9|207639.9|37
1637075780000|2021-11-16 15:16:20|207790.6|207640.6|207808.3|207658.3|207814.6|207664.6|207789|207639|31
1637075790000|2021-11-16 15:16:30|207805.2|207655.2|207810.6|207660.6|207815.6|207665.6|207805.2|207655.2|22
1637075800000|2021-11-16 15:16:40|207810.7|207660.7|207818.4|207668.4|207821.1|207671.1|207808.3|207658.3|32
1637075810000|2021-11-16 15:16:50|207818.6|207668.6|207845.2|207695.2|207845.8|207695.8|207818.5|207668.5|32
1637075820000|2021-11-16 15:17:00|207847.5|207697.5|207908.2|207758.2|207910.8|207760.8|207844.4|207694.4|26
1637075830000|2021-11-16 15:17:10|207909.8|207759.8|207890.6|207740.6|207910.2|207760.2|207886.2|207736.2|33
1637075840000|2021-11-16 15:17:20|207894.6|207744.6|207924.7|207774.7|207931|207781|207883.6|207733.6|30
1637075850000|2021-11-16 15:17:30|207931.9|207781.9|207920.8|207770.8|207931.9|207781.9|207916.7|207766.7|23
1637075860000|2021-11-16 15:17:40|207914.7|207764.7|207964.7|207814.7|207964.7|207814.7|207914.7|207764.7|29
1637075870000|2021-11-16 15:17:50|207964.2|207814.2|207963.5|207813.5|207966.7|207816.7|207962.6|207812.6|23
1637075880000|2021-11-16 15:18:00|207963.6|207813.6|207988.9|207838.9|208011.3|207861.3|207961|207811|33
1637075890000|2021-11-16 15:18:10|207982.2|207832.2|207963|207813|207982.2|207832.2|207961.1|207811.1|35
1637075900000|2021-11-16 15:18:20|207962.6|207812.6|207960.1|207810.1|207968.3|207818.3|207946.5|207796.5|23
1637075910000|2021-11-16 15:18:30|207953|207803|207931.8|207781.8|207958.7|207808.7|207928.3|207778.3|37
1637075920000|2021-11-16 15:18:40|207931.4|207781.4|207934.4|207784.4|207934.8|207784.8|207924.6|207774.6|33
1637075930000|2021-11-16 15:18:50|207934.9|207784.9|207935.9|207785.9|207940|207790|207929.2|207779.2|30
1637075940000|2021-11-16 15:19:00|207935.7|207785.7|207898.2|207748.2|207951.8|207801.8|207889.5|207739.5|38
1637075950000|2021-11-16 15:19:10|207896.9|207746.9|207895|207745|207896.9|207746.9|207887.3|207737.3|28
1637075960000|2021-11-16 15:19:20|207894.6|207744.6|207888.9|207738.9|207899.6|207749.6|207887.4|207737.4|30
1637075970000|2021-11-16 15:19:30|207890.9|207740.9|207891.9|207741.9|207893.8|207743.8|207889.1|207739.1|23
1637075980000|2021-11-16 15:19:40|207894.2|207744.2|207888.9|207738.9|207895.4|207745.4|207888.9|207738.9|23
1637075990000|2021-11-16 15:19:50|207888.3|207738.3|207900.3|207750.3|207900.3|207750.3|207888.3|207738.3|30
1637076000000|2021-11-16 15:20:00|207900.6|207750.6|207902.8|207752.8|207904.9|207754.9|207900.6|207750.6|28
1637076010000|2021-11-16 15:20:10|207901.9|207751.9|207900.6|207750.6|207904.2|207754.2|207898.7|207748.7|20
1637076020000|2021-11-16 15:20:20|207901.1|207751.1|207898.7|207748.7|207902.1|207752.1|207893.3|207743.3|24
1637076030000|2021-11-16 15:20:30|207899.6|207749.6|207892.6|207742.6|207899.6|207749.6|207891|207741|30
1637076040000|2021-11-16 15:20:40|207892|207742|207893.7|207743.7|207896.9|207746.9|207891.8|207741.8|22
1637076050000|2021-11-16 15:20:50|207893.6|207743.6|207935.4|207785.4|207935.4|207785.4|207888.9|207738.9|22
1637076060000|2021-11-16 15:21:00|207944.6|207794.6|207966.7|207816.7|207974.3|207824.3|207944.6|207794.6|30
1637076070000|2021-11-16 15:21:10|207965.8|207815.8|207946.4|207796.4|207965.8|207815.8|207939.7|207789.7|26
1637076080000|2021-11-16 15:21:20|207953.6|207803.6|207963.6|207813.6|207969.8|207819.8|207944.6|207794.6|29
1637076090000|2021-11-16 15:21:30|207964.3|207814.3|207944.3|207794.3|207964.3|207814.3|207941|207791|30
1637076100000|2021-11-16 15:21:40|207943.1|207793.1|207955.3|207805.3|207961.2|207811.2|207935|207785|28
1637076110000|2021-11-16 15:21:50|207959.7|207809.7|207928.8|207778.8|207964.6|207814.6|207928.8|207778.8|31
1637076120000|2021-11-16 15:22:00|207906.5|207756.5|207884.2|207734.2|207910.2|207760.2|207879.7|207729.7|33
1637076130000|2021-11-16 15:22:10|207884.7|207734.7|207906.9|207756.9|207913|207763|207873.8|207723.8|35
1637076140000|2021-11-16 15:22:20|207907.3|207757.3|207948.5|207798.5|207956.6|207806.6|207905.6|207755.6|33
1637076150000|2021-11-16 15:22:30|207950.6|207800.6|207941.9|207791.9|207950.7|207800.7|207939.6|207789.6|27
1637076160000|2021-11-16 15:22:40|207941.6|207791.6|207935.4|207785.4|207949.2|207799.2|207922.9|207772.9|32
1637076170000|2021-11-16 15:22:50|207934.8|207784.8|207964.3|207814.3|207966.8|207816.8|207928.8|207778.8|33
1637076180000|2021-11-16 15:23:00|207965.3|207815.3|207960.9|207810.9|207973.2|207823.2|207958.4|207808.4|35
1637076190000|2021-11-16 15:23:10|207962.2|207812.2|207962.9|207812.9|207966.7|207816.7|207961.1|207811.1|28
1637076200000|2021-11-16 15:23:20|207961.9|207811.9|207968.3|207818.3|207970.1|207820.1|207959.8|207809.8|27
1637076210000|2021-11-16 15:23:30|207967.6|207817.6|207965.6|207815.6|207970|207820|207963.8|207813.8|24
1637076220000|2021-11-16 15:23:40|207967.1|207817.1|208003.5|207853.5|208009.8|207859.8|207967.1|207817.1|35
1637076230000|2021-11-16 15:23:50|207995.1|207845.1|207972.7|207822.7|207999.2|207849.2|207972.7|207822.7|34
1637076240000|2021-11-16 15:24:00|207973.6|207823.6|207966.6|207816.6|207977.5|207827.5|207965.8|207815.8|33
1637076250000|2021-11-16 15:24:10|207969.3|207819.3|207959.8|207809.8|207972.7|207822.7|207937.4|207787.4|30
1637076260000|2021-11-16 15:24:20|207960.6|207810.6|207974.4|207824.4|207978.6|207828.6|207953.5|207803.5|27
1637076270000|2021-11-16 15:24:30|207973.4|207823.4|207968.5|207818.5|207973.4|207823.4|207963.5|207813.5|29
1637076280000|2021-11-16 15:24:40|207966.7|207816.7|207958|207808|207970.9|207820.9|207948.6|207798.6|33
1637076290000|2021-11-16 15:24:50|207956.3|207806.3|207940.4|207790.4|207956.7|207806.7|207936.5|207786.5|37
1637076300000|2021-11-16 15:25:00|207944.9|207794.9|207955.9|207805.9|207962|207812|207944.9|207794.9|24
1637076310000|2021-11-16 15:25:10|207955.4|207805.4|207963.9|207813.9|207963.9|207813.9|207952.2|207802.2|25
1637076320000|2021-11-16 15:25:20|207963.7|207813.7|207965.7|207815.7|207965.7|207815.7|207961|207811|29
1637076330000|2021-11-16 15:25:30|207965.3|207815.3|207967.7|207817.7|207968.8|207818.8|207947|207797|33
1637076340000|2021-11-16 15:25:40|207965.6|207815.6|207948.4|207798.4|207966.2|207816.2|207940.2|207790.2|35
1637076350000|2021-11-16 15:25:50|207949.9|207799.9|207936.9|207786.9|207949.9|207799.9|207928.4|207778.4|37
1637076360000|2021-11-16 15:26:00|207937|207787|207937.1|207787.1|207941.3|207791.3|207936.6|207786.6|25
1637076370000|2021-11-16 15:26:10|207937.2|207787.2|207942|207792|207942.7|207792.7|207927.8|207777.8|34
1637076380000|2021-11-16 15:26:20|207939.8|207789.8|207955.6|207805.6|207955.6|207805.6|207938.9|207788.9|31
1637076390000|2021-11-16 15:26:30|207955.3|207805.3|207953.6|207803.6|207955.8|207805.8|207951.9|207801.9|19
1637076400000|2021-11-16 15:26:40|207953.2|207803.2|208004.3|207854.3|208004.3|207854.3|207951.1|207801.1|26
1637076410000|2021-11-16 15:26:50|208005.6|207855.6|208001.9|207851.9|208007.1|207857.1|207994.9|207844.9|34
1637076420000|2021-11-16 15:27:00|208002.1|207852.1|208006.3|207856.3|208025.4|207875.4|207999.4|207849.4|23
1637076430000|2021-11-16 15:27:10|208008.2|207858.2|208005.5|207855.5|208010|207860|208003.4|207853.4|21
1637076440000|2021-11-16 15:27:20|208012.7|207862.7|208042.5|207892.5|208112.9|207962.9|208009.9|207859.9|36
1637076450000|2021-11-16 15:27:30|208035.9|207885.9|208061|207911|208066|207916|208035.9|207885.9|34
1637076460000|2021-11-16 15:27:40|208059.9|207909.9|208057.4|207907.4|208063.2|207913.2|208053.4|207903.4|33
1637076470000|2021-11-16 15:27:50|208056.8|207906.8|208018.3|207868.3|208056.8|207906.8|208011.1|207861.1|31
1637076480000|2021-11-16 15:28:00|208018.9|207868.9|208017.1|207867.1|208018.9|207868.9|208014.2|207864.2|33
1637076490000|2021-11-16 15:28:10|208017.4|207867.4|208019.3|207869.3|208022.7|207872.7|208013.8|207863.8|23
1637076500000|2021-11-16 15:28:20|208023.4|207873.4|208021.6|207871.6|208024|207874|208019.9|207869.9|20
1637076510000|2021-11-16 15:28:30|208021.1|207871.1|208023|207873|208024.3|207874.3|208021.1|207871.1|28
1637076520000|2021-11-16 15:28:40|208024.5|207874.5|208061.9|207911.9|208061.9|207911.9|208024.3|207874.3|24
1637076530000|2021-11-16 15:28:50|208066.4|207916.4|208063.3|207913.3|208069.2|207919.2|208062.5|207912.5|30
1637076540000|2021-11-16 15:29:00|208065.8|207915.8|208058.5|207908.5|208065.8|207915.8|208055.6|207905.6|32
1637076550000|2021-11-16 15:29:10|208059.3|207909.3|208072.9|207922.9|208085.3|207935.3|208058.1|207908.1|35
1637076560000|2021-11-16 15:29:20|208074.9|207924.9|208067.5|207917.5|208074.9|207924.9|208067.5|207917.5|17
1637076570000|2021-11-16 15:29:30|208066.2|207916.2|208065.9|207915.9|208069.3|207919.3|208062.2|207912.2|25
1637076580000|2021-11-16 15:29:40|208073.4|207923.4|208076.8|207926.8|208080.7|207930.7|208069.3|207919.3|28
1637076590000|2021-11-16 15:29:50|208076|207926|208067.4|207917.4|208082.1|207932.1|208059|207909|28
1637076600000|2021-11-16 15:30:00|208067.9|207917.9|208065|207915|208092.3|207942.3|208059.6|207909.6|32
1637076610000|2021-11-16 15:30:10|208068.5|207918.5|208075.1|207925.1|208075.2|207925.2|208066.4|207916.4|27
1637076620000|2021-11-16 15:30:20|208078.2|207928.2|208078.5|207928.5|208085.4|207935.4|208074.8|207924.8|23
1637076630000|2021-11-16 15:30:30|208089.1|207939.1|208065.1|207915.1|208098.8|207948.8|208064.7|207914.7|35
1637076640000|2021-11-16 15:30:40|208065|207915|208069.1|207919.1|208070.4|207920.4|208063.1|207913.1|36
1637076650000|2021-11-16 15:30:50|208069.5|207919.5|208075.6|207925.6|208075.6|207925.6|208062|207912|33
1637076660000|2021-11-16 15:31:00|208066.2|207916.2|208107|207957|208116.9|207966.9|208064.3|207914.3|37
1637076670000|2021-11-16 15:31:10|208114.8|207964.8|208138.1|207988.1|208170.2|208020.2|208114.8|207964.8|36
1637076680000|2021-11-16 15:31:20|208138.5|207988.5|208138.5|207988.5|208139.5|207989.5|208133.8|207983.8|39
1637076690000|2021-11-16 15:31:30|208137.6|207987.6|208106.2|207956.2|208141.4|207991.4|208096.1|207946.1|36
1637076700000|2021-11-16 15:31:40|208104.8|207954.8|208107.7|207957.7|208114.7|207964.7|208099.2|207949.2|34
1637076710000|2021-11-16 15:31:50|208100.3|207950.3|208068.4|207918.4|208100.6|207950.6|208059.9|207909.9|27
1637076720000|2021-11-16 15:32:00|208068|207918|208060.8|207910.8|208069.4|207919.4|208059|207909|34
1637076730000|2021-11-16 15:32:10|208060.2|207910.2|208058.8|207908.8|208065.3|207915.3|208058.2|207908.2|30
1637076740000|2021-11-16 15:32:20|208058.9|207908.9|208058.9|207908.9|208063.1|207913.1|208057.8|207907.8|24
1637076750000|2021-11-16 15:32:30|208060.3|207910.3|208036.7|207886.7|208064.9|207914.9|208033.7|207883.7|34
1637076760000|2021-11-16 15:32:40|208038.1|207888.1|208048.5|207898.5|208051.8|207901.8|208037.3|207887.3|28
1637076770000|2021-11-16 15:32:50|208048|207898|208026.2|207876.2|208048.2|207898.2|208025.1|207875.1|25
1637076780000|2021-11-16 15:33:00|208026.6|207876.6|208030.1|207880.1|208032|207882|208025.6|207875.6|27
1637076790000|2021-11-16 15:33:10|208046.2|207896.2|208067.6|207917.6|208069|207919|208044.4|207894.4|27
1637076800000|2021-11-16 15:33:20|208070.8|207920.8|208046.8|207896.8|208071.6|207921.6|208046|207896|23
1637076810000|2021-11-16 15:33:30|208046.3|207896.3|208051.9|207901.9|208053.6|207903.6|208046.3|207896.3|17
1637076820000|2021-11-16 15:33:40|208050.3|207900.3|208062.2|207912.2|208066.8|207916.8|208048.4|207898.4|30
1637076830000|2021-11-16 15:33:50|208062.4|207912.4|208054.6|207904.6|208072|207922|208054.6|207904.6|31
1637076840000|2021-11-16 15:34:00|208055.5|207905.5|208044.5|207894.5|208055.5|207905.5|208043.1|207893.1|30
1637076850000|2021-11-16 15:34:10|208045.7|207895.7|208050.3|207900.3|208050.3|207900.3|208045.2|207895.2|19
1637076860000|2021-11-16 15:34:20|208049.3|207899.3|208067.3|207917.3|208072.2|207922.2|208048.3|207898.3|23
1637076870000|2021-11-16 15:34:30|208068.7|207918.7|208060|207910|208070.2|207920.2|208060|207910|25
1637076880000|2021-11-16 15:34:40|208059.8|207909.8|208063.6|207913.6|208077|207927|208058.5|207908.5|23
1637076890000|2021-11-16 15:34:50|208061.4|207911.4|208040.7|207890.7|208067.7|207917.7|208033.1|207883.1|27
1637076900000|2021-11-16 15:35:00|208041.2|207891.2|208050|207900|208054.2|207904.2|208038.2|207888.2|27
1637076910000|2021-11-16 15:35:10|208050.3|207900.3|208054.1|207904.1|208059.1|207909.1|208050.3|207900.3|22
1637076920000|2021-11-16 15:35:20|208057.3|207907.3|208059.2|207909.2|208060.2|207910.2|208057.2|207907.2|21
1637076930000|2021-11-16 15:35:30|208059.4|207909.4|208060.3|207910.3|208064.3|207914.3|208059|207909|25
1637076940000|2021-11-16 15:35:40|208061|207911|208105.1|207955.1|208109.9|207959.9|208058.9|207908.9|27
1637076950000|2021-11-16 15:35:50|208104.6|207954.6|208102.9|207952.9|208108.1|207958.1|208102.8|207952.8|21
1637076960000|2021-11-16 15:36:00|208087.2|207937.2|208094.8|207944.8|208094.8|207944.8|208086.5|207936.5|28
1637076970000|2021-11-16 15:36:10|208090.6|207940.6|208037.5|207887.5|208090.6|207940.6|208037.5|207887.5|33
1637076980000|2021-11-16 15:36:20|208037.3|207887.3|208037.5|207887.5|208042.6|207892.6|208028.1|207878.1|28
1637076990000|2021-11-16 15:36:30|208035.2|207885.2|208043.1|207893.1|208046.9|207896.9|208035.2|207885.2|22
1637077000000|2021-11-16 15:36:40|208044.6|207894.6|207986.6|207836.6|208044.6|207894.6|207984.8|207834.8|27
1637077010000|2021-11-16 15:36:50|207984.7|207834.7|208006|207856|208011.6|207861.6|207984.6|207834.6|34
1637077020000|2021-11-16 15:37:00|208008.2|207858.2|208007.8|207857.8|208008.2|207858.2|208003.1|207853.1|24
1637077030000|2021-11-16 15:37:10|208006|207856|208011.2|207861.2|208013.2|207863.2|208005.3|207855.3|19
1637077040000|2021-11-16 15:37:20|208011.5|207861.5|208022.5|207872.5|208037.7|207887.7|208010.4|207860.4|34
1637077050000|2021-11-16 15:37:30|208021.9|207871.9|208021.8|207871.8|208021.9|207871.9|208019|207869|24
1637077060000|2021-11-16 15:37:40|208021.5|207871.5|208046.8|207896.8|208050.3|207900.3|208021.5|207871.5|30
1637077070000|2021-11-16 15:37:50|208049.5|207899.5|208054.4|207904.4|208054.4|207904.4|208044.7|207894.7|31
1637077080000|2021-11-16 15:38:00|208052.4|207902.4|208054|207904|208054.7|207904.7|208052.4|207902.4|17
1637077090000|2021-11-16 15:38:10|208054.2|207904.2|208025|207875|208054.2|207904.2|208021.3|207871.3|28
1637077100000|2021-11-16 15:38:20|208024.9|207874.9|208023.7|207873.7|208026.3|207876.3|208020.2|207870.2|25
1637077110000|2021-11-16 15:38:30|208024.8|207874.8|208052.4|207902.4|208052.8|207902.8|208024.8|207874.8|15
1637077120000|2021-11-16 15:38:40|208052.6|207902.6|208054.2|207904.2|208054.3|207904.3|208051.7|207901.7|17
1637077130000|2021-11-16 15:38:50|208053.9|207903.9|208068.4|207918.4|208075.7|207925.7|208053.7|207903.7|18
1637077140000|2021-11-16 15:39:00|208064.7|207914.7|208063.3|207913.3|208066|207916|208063.2|207913.2|33
1637077150000|2021-11-16 15:39:10|208063.2|207913.2|208063.6|207913.6|208064.8|207914.8|208061.7|207911.7|19
1637077160000|2021-11-16 15:39:20|208064.7|207914.7|208102.8|207952.8|208106.1|207998.1|208048.1|207914.7|27
1637077170000|2021-11-16 15:39:30|208100.9|207950.9|208051.8|207901.8|208100.9|207950.9|208042.9|207892.9|32
1637077180000|2021-11-16 15:39:40|208052.9|207902.9|208007.3|207857.3|208056.3|207906.3|208004.3|207854.3|29
1637077190000|2021-11-16 15:39:50|208008.8|207858.8|208049|207899|208049|207899|208008.1|207858.1|29
1637077200000|2021-11-16 15:40:00|208049.6|207899.6|208037.8|207887.8|208049.6|207899.6|208034.2|207884.2|23
1637077210000|2021-11-16 15:40:10|208020.9|207870.9|208025.9|207875.9|208027.9|207877.9|208020.9|207870.9|22
1637077220000|2021-11-16 15:40:20|208025.8|207875.8|208052.2|207902.2|208059.5|207909.5|208025.8|207875.8|33
1637077230000|2021-11-16 15:40:30|208047.7|207897.7|208038|207888|208048.3|207898.3|208036.4|207886.4|31
1637077240000|2021-11-16 15:40:40|208037.2|207887.2|208040|207890|208040.4|207890.4|208033.2|207883.2|24
1637077250000|2021-11-16 15:40:50|208042.8|207892.8|208048.8|207898.8|208057.5|207907.5|208042.8|207892.8|31
1637077260000|2021-11-16 15:41:00|208051.2|207901.2|208057|207907|208059|207909|208051.2|207901.2|23
1637077270000|2021-11-16 15:41:10|208056|207906|208049|207899|208057|207907|208049|207899|24
1637077280000|2021-11-16 15:41:20|208050.1|207900.1|208052.5|207902.5|208052.5|207902.5|208048.9|207898.9|22
1637077290000|2021-11-16 15:41:30|208052.8|207902.8|208052.4|207902.4|208055.4|207905.4|208052.1|207902.1|25
1637077300000|2021-11-16 15:41:40|208052.3|207902.3|208050.2|207900.2|208052.8|207902.8|208048.3|207898.3|18
1637077310000|2021-11-16 15:41:50|208049.8|207899.8|208010.5|207860.5|208049.8|207899.8|208006.7|207856.7|33
1637077320000|2021-11-16 15:42:00|208011|207861|207995.5|207845.5|208011.9|207861.9|207994.1|207844.1|29
1637077330000|2021-11-16 15:42:10|207995.1|207845.1|208001.9|207851.9|208003.1|207853.1|207995.1|207845.1|21
1637077340000|2021-11-16 15:42:20|208001.5|207851.5|208001.6|207851.6|208004.1|207854.1|207999|207849|21
1637077350000|2021-11-16 15:42:30|208002.5|207852.5|208007.4|207857.4|208012.1|207862.1|208002.5|207852.5|29
1637077360000|2021-11-16 15:42:40|208007.8|207857.8|207952.5|207802.5|208007.9|207897.7|207940.2|207790.2|25
1637077370000|2021-11-16 15:42:50|207953|207803|207958.3|207808.3|207960.1|207810.1|207951.1|207801.1|30
1637077380000|2021-11-16 15:43:00|207958.8|207808.8|208008.3|207858.3|208019.1|207869.1|207958.8|207808.8|38
1637077390000|2021-11-16 15:43:10|208006.7|207856.7|207989.1|207839.1|208007.1|207857.1|207983.6|207833.6|32
1637077400000|2021-11-16 15:43:20|207981.6|207831.6|208009.7|207859.7|208010.1|207860.1|207978.4|207828.4|33
1637077410000|2021-11-16 15:43:30|208009.5|207859.5|208012.6|207862.6|208015.7|207865.7|208001.3|207851.3|29
1637077420000|2021-11-16 15:43:40|208012.1|207862.1|207974|207824|208012.1|207862.1|207961.1|207811.1|31
1637077430000|2021-11-16 15:43:50|207973.4|207823.4|207969.7|207819.7|207989.1|207839.1|207962.9|207812.9|32
1637077440000|2021-11-16 15:44:00|207958.1|207808.1|207961.7|207811.7|207962.4|207812.4|207953.6|207803.6|32
1637077450000|2021-11-16 15:44:10|207960.3|207810.3|207959.8|207809.8|207962.3|207812.3|207958.4|207808.4|28
1637077460000|2021-11-16 15:44:20|207960|207810|207996.9|207846.9|207999.5|207849.5|207959.1|207809.1|30
1637077470000|2021-11-16 15:44:30|207998.7|207848.7|208015.5|207865.5|208015.9|207865.9|207994.1|207844.1|26
1637077480000|2021-11-16 15:44:40|208013.8|207863.8|208036.3|207886.3|208038.1|207888.1|208013.8|207863.8|29
1637077490000|2021-11-16 15:44:50|208047.8|207897.8|208047.4|207897.4|208052|207902|208046.8|207896.8|18
1637077500000|2021-11-16 15:45:00|208045.3|207895.3|208010.2|207860.2|208045.3|207895.3|208008.8|207858.8|32
1637077510000|2021-11-16 15:45:10|208010.8|207860.8|208014.9|207864.9|208014.9|207864.9|208010.6|207860.6|20
1637077520000|2021-11-16 15:45:20|208014.6|207864.6|208030.8|207880.8|208036.2|207886.2|208012.5|207862.5|27
1637077530000|2021-11-16 15:45:30|208030.1|207880.1|208019.7|207869.7|208034.7|207884.7|208016.9|207866.9|29
1637077540000|2021-11-16 15:45:40|208021.5|207871.5|208004.9|207954.9|208062.5|207965.8|208004.7|207870.8|24
1637077550000|2021-11-16 15:45:50|208006|207956|208051.7|207901.7|208052.7|207956|208002.7|207898.8|22
1637077560000|2021-11-16 15:46:00|208052.8|207902.8|208037.2|207887.2|208053.6|207903.6|208036.4|207886.4|33
1637077570000|2021-11-16 15:46:10|208040.5|207890.5|208039.6|207889.6|208040.6|207890.6|208034.7|207884.7|20
1637077580000|2021-11-16 15:46:20|208040.1|207890.1|208039.4|207889.4|208040.1|207890.1|208037.5|207887.5|12
1637077590000|2021-11-16 15:46:30|208039.2|207889.2|208048.3|207898.3|208048.3|207898.3|208038|207888|17
1637077600000|2021-11-16 15:46:40|208046.9|207896.9|208067.3|207917.3|208070.1|207920.1|208046.3|207896.3|35
1637077610000|2021-11-16 15:46:50|208068.3|207918.3|208060.1|207910.1|208068.3|207918.3|208056.4|207906.4|29
1637077620000|2021-11-16 15:47:00|208062.4|207912.4|208097.4|207947.4|208105.5|207955.5|208060.3|207910.3|36
1637077630000|2021-11-16 15:47:10|208097|207947|208099.1|207949.1|208106.5|207956.5|208095.8|207945.8|32
1637077640000|2021-11-16 15:47:20|208099.8|207949.8|208123|207973|208123.8|207973.8|208095.4|207945.4|32
1637077650000|2021-11-16 15:47:30|208115.8|207965.8|208107.1|207957.1|208115.8|207965.8|208104.8|207954.8|26
1637077660000|2021-11-16 15:47:40|208107.8|207957.8|208107.9|207957.9|208109.2|207959.2|208107.2|207957.2|24
1637077670000|2021-11-16 15:47:50|208107.4|207957.4|208106.9|207956.9|208110.4|207960.4|208106.1|207956.1|31
1637077680000|2021-11-16 15:48:00|208106.2|207956.2|208144.8|207994.8|208147.8|207997.8|208106.2|207956.2|29
1637077690000|2021-11-16 15:48:10|208146.9|207996.9|208149.8|207999.8|208152.6|208002.6|208143.2|207993.2|23
1637077700000|2021-11-16 15:48:20|208148.5|207998.5|208141.8|207991.8|208150.4|208000.4|208141.7|207991.7|16
1637077710000|2021-11-16 15:48:30|208140.9|207990.9|208144.8|207994.8|208145.6|207995.6|208140.9|207990.9|27
1637077720000|2021-11-16 15:48:40|208144.7|207994.7|208145.5|207995.5|208145.5|207995.5|208143.3|207993.3|24
1637077730000|2021-11-16 15:48:50|208145.2|207995.2|208160.1|208010.1|208161.3|208060.7|208110.7|207995.2|33
1637077740000|2021-11-16 15:49:00|208158.1|208008.1|208155|208005|208164.5|208014.5|208152|208002|36
1637077750000|2021-11-16 15:49:10|208157.1|208007.1|208160.2|208010.2|208160.9|208010.9|208156.4|208006.4|26
1637077760000|2021-11-16 15:49:20|208160.7|208010.7|208170.2|208020.2|208173.4|208023.4|208158.7|208008.7|27
1637077770000|2021-11-16 15:49:30|208168.6|208018.6|208170.5|208020.5|208173.8|208023.8|208168.6|208018.6|31
1637077780000|2021-11-16 15:49:40|208171.2|208021.2|208165|208015|208174.6|208024.6|208156.9|208006.9|30
1637077790000|2021-11-16 15:49:50|208164.4|208014.4|208204.3|208054.3|208206.6|208056.6|208164.4|208014.4|31
1637077800000|2021-11-16 15:50:00|208203.5|208053.5|208239.8|208089.8|208245.7|208095.7|208203.5|208053.5|33
1637077810000|2021-11-16 15:50:10|208239.3|208089.3|208246.6|208096.6|208249.4|208099.4|208227.1|208077.1|32
1637077820000|2021-11-16 15:50:20|208247.9|208097.9|208250.4|208100.4|208254.4|208104.4|208231.7|208081.7|31
1637077830000|2021-11-16 15:50:30|208251.4|208101.4|208262.2|208112.2|208265.2|208115.2|208251.4|208101.4|29
1637077840000|2021-11-16 15:50:40|208263|208113|208309.7|208159.7|208332.2|208182.2|208260.2|208110.2|32
1637077850000|2021-11-16 15:50:50|208311.2|208161.2|208300.9|208150.9|208311.6|208161.6|208295.5|208145.5|33
1637077860000|2021-11-16 15:51:00|208298.8|208148.8|208305|208155|208310.7|208160.7|208296.7|208146.7|29
1637077870000|2021-11-16 15:51:10|208306.4|208156.4|208305.5|208155.5|208308.5|208158.5|208303.6|208153.6|27
1637077880000|2021-11-16 15:51:20|208305.3|208155.3|208268.8|208118.8|208305.3|208155.3|208268.7|208118.7|28
1637077890000|2021-11-16 15:51:30|208269.8|208119.8|208290.8|208140.8|208290.8|208140.8|208266.8|208116.8|25
1637077900000|2021-11-16 15:51:40|208291.8|208141.8|208308.5|208158.5|208309.2|208159.2|208289.5|208139.5|32
1637077910000|2021-11-16 15:51:50|208307.5|208157.5|208310.5|208160.5|208315.8|208165.8|208307.1|208157.1|29
1637077920000|2021-11-16 15:52:00|208309.9|208159.9|208317.4|208167.4|208320.4|208170.4|208309.9|208159.9|22
1637077930000|2021-11-16 15:52:10|208316.1|208166.1|208309.5|208159.5|208316.2|208166.2|208307.4|208157.4|27
1637077940000|2021-11-16 15:52:20|208309.6|208159.6|208311.5|208161.5|208312.8|208162.8|208309.5|208159.5|21
1637077950000|2021-11-16 15:52:30|208311.2|208161.2|208297.6|208147.6|208314.9|208164.9|208292|208142|26
1637077960000|2021-11-16 15:52:40|208295.2|208145.2|208311.2|208161.2|208315.1|208165.1|208294|208144|33
1637077970000|2021-11-16 15:52:50|208314.7|208164.7|208364.9|208214.9|208367.4|208217.4|208310.5|208160.5|30
1637077980000|2021-11-16 15:53:00|208359.7|208209.7|208361.3|208211.3|208366.5|208216.5|208339.3|208189.3|25
1637077990000|2021-11-16 15:53:10|208360.1|208210.1|208366.5|208216.5|208368.6|208218.6|208359.1|208209.1|22
1637078000000|2021-11-16 15:53:20|208366.4|208216.4|208352.1|208202.1|208366.9|208216.9|208350.9|208200.9|23
1637078010000|2021-11-16 15:53:30|208353.1|208203.1|208323.3|208173.3|208353.1|208203.1|208316.5|208166.5|29
1637078020000|2021-11-16 15:53:40|208325.6|208175.6|208337.3|208187.3|208341.2|208191.2|208324.5|208174.5|33
1637078030000|2021-11-16 15:53:50|208337|208187|208334|208184|208343|208193|208332.5|208182.5|23
1637078040000|2021-11-16 15:54:00|208333.8|208183.8|208317.9|208167.9|208341.3|208191.3|208314.4|208164.4|34
1637078050000|2021-11-16 15:54:10|208320.8|208170.8|208338.7|208188.7|208341.1|208191.1|208320.2|208170.2|28
1637078060000|2021-11-16 15:54:20|208337.8|208187.8|208384.3|208234.3|208386.5|208265.5|208315.5|208187.8|25
1637078070000|2021-11-16 15:54:30|208386.6|208236.6|208406.4|208256.4|208415.1|208265.1|208385.8|208235.8|31
1637078080000|2021-11-16 15:54:40|208404.6|208254.6|208400.7|208250.7|208404.7|208254.7|208394.9|208244.9|25
1637078090000|2021-11-16 15:54:50|208399.8|208249.8|208406.6|208256.6|208412.5|208262.5|208397.3|208247.3|24
1637078100000|2021-11-16 15:55:00|208409.6|208259.6|208423.1|208273.1|208429.3|208279.3|208408.3|208258.3|29
1637078110000|2021-11-16 15:55:10|208424.5|208274.5|208441.5|208291.5|208454.7|208304.7|208412.9|208262.9|30
1637078120000|2021-11-16 15:55:20|208437.1|208287.1|208412.5|208262.5|208441.2|208291.2|208410.5|208260.5|32
1637078130000|2021-11-16 15:55:30|208415.2|208265.2|208423.2|208273.2|208437.5|208287.5|208409.8|208259.8|33
1637078140000|2021-11-16 15:55:40|208418.2|208268.2|208426.9|208276.9|208429.1|208279.1|208417.2|208267.2|27
1637078150000|2021-11-16 15:55:50|208426.4|208276.4|208441.3|208291.3|208441.3|208291.3|208419.9|208269.9|30
1637078160000|2021-11-16 15:56:00|208441.9|208291.9|208475.2|208325.2|208475.2|208325.2|208440.2|208290.2|25
1637078170000|2021-11-16 15:56:10|208474.8|208324.8|208453.5|208303.5|208474.8|208324.8|208425.5|208275.5|35
1637078180000|2021-11-16 15:56:20|208451.4|208301.4|208454.8|208304.8|208467.6|208317.6|208431.7|208281.7|38
1637078190000|2021-11-16 15:56:30|208455|208305|208423.3|208273.3|208455|208305|208423.3|208273.3|31
1637078200000|2021-11-16 15:56:40|208406.6|208256.6|208399.4|208249.4|208406.6|208256.6|208389|208239|38
1637078210000|2021-11-16 15:56:50|208402.3|208252.3|208403.7|208253.7|208422|208272|208397.1|208247.1|30
1637078220000|2021-11-16 15:57:00|208399.4|208249.4|208440.8|208290.8|208476.5|208326.5|208399.4|208249.4|31
1637078230000|2021-11-16 15:57:10|208439.9|208289.9|208449.9|208299.9|208478.2|208328.2|208439.4|208289.4|34
1637078240000|2021-11-16 15:57:20|208453.4|208303.4|208473.4|208323.4|208475.9|208325.9|208452.3|208302.3|36
1637078250000|2021-11-16 15:57:30|208473.7|208323.7|208474.3|208324.3|208480.1|208330.1|208465.4|208315.4|25
1637078260000|2021-11-16 15:57:40|208482.3|208332.3|208524.1|208374.1|208531.5|208381.5|208479|208329|33
1637078270000|2021-11-16 15:57:50|208520.8|208370.8|208523.8|208373.8|208532.8|208382.8|208511.9|208361.9|35
1637078280000|2021-11-16 15:58:00|208524.1|208374.1|208518.4|208368.4|208525.8|208375.8|208515.1|208365.1|29
1637078290000|2021-11-16 15:58:10|208523.1|208373.1|208541.6|208391.6|208545|208395|208513.1|208363.1|34
1637078300000|2021-11-16 15:58:20|208536.8|208386.8|208537.9|208387.9|208544|208394|208533|208383|34
1637078310000|2021-11-16 15:58:30|208533.9|208383.9|208546|208396|208556.8|208406.8|208533.9|208383.9|30
1637078320000|2021-11-16 15:58:40|208548.3|208398.3|208543.7|208393.7|208549|208399|208479.5|208329.5|34
1637078330000|2021-11-16 15:58:50|208539.3|208389.3|208547.1|208397.1|208551|208401|208533.5|208383.5|28
1637078340000|2021-11-16 15:59:00|208552.8|208402.8|208524|208374|208563.3|208413.8|208463.4|208357.1|30
1637078350000|2021-11-16 15:59:10|208524.7|208374.7|208539.6|208389.6|208542.3|208392.3|208524.7|208374.7|30
1637078360000|2021-11-16 15:59:20|208539.3|208389.3|208540.6|208390.6|208561.8|208411.8|208537.2|208387.2|35
1637078370000|2021-11-16 15:59:30|208543.5|208393.5|208542.5|208392.5|208554.9|208404.9|208538|208388|29
1637078380000|2021-11-16 15:59:40|208547.6|208397.6|208553.4|208403.4|208553.4|208403.4|208538.6|208388.6|33
1637078390000|2021-11-16 15:59:50|208542.1|208392.1|208449.1|208299.1|208542.1|208392.1|208448.2|208298.2|33
1637078400000|2021-11-16 16:00:00|208449.3|208299.3|208479.2|208329.2|208484.3|208334.3|208444.1|208294.1|40
1637078410000|2021-11-16 16:00:10|208477.6|208327.6|208484.8|208334.8|208485.1|208335.1|208472.2|208322.2|33
1637078420000|2021-11-16 16:00:20|208484.2|208334.2|208446.5|208296.5|208499.9|208386.5|208436.5|208289.4|36
1637078430000|2021-11-16 16:00:30|208447.1|208297.1|208436.1|208286.1|208447.1|208297.1|208379.8|208229.8|38
1637078440000|2021-11-16 16:00:40|208441|208291|208481.4|208331.4|208485.7|208335.7|208433.2|208283.2|36
1637078450000|2021-11-16 16:00:50|208480.2|208330.2|208497.4|208347.4|208500.9|208373.1|208423.1|208320.4|37
1637078460000|2021-11-16 16:01:00|208494.3|208344.3|208504.1|208354.1|208504.1|208354.1|208494.3|208344.3|31
1637078470000|2021-11-16 16:01:10|208502.8|208352.8|208446.4|208296.4|208505|208355|208441.9|208291.9|37
1637078480000|2021-11-16 16:01:20|208449.4|208299.4|208421.4|208271.4|208470.2|208320.2|208416.2|208266.2|36
1637078490000|2021-11-16 16:01:30|208423.9|208273.9|208432|208282|208450.5|208300.5|208418.9|208268.9|33
1637078500000|2021-11-16 16:01:40|208431.2|208281.2|208427.3|208277.3|208443.3|208293.3|208417|208267|28
1637078510000|2021-11-16 16:01:50|208438|208288|208434.7|208284.7|208443.8|208293.8|208403.5|208253.5|29
1637078520000|2021-11-16 16:02:00|208438.8|208288.8|208379.4|208229.4|208439.3|208289.3|208360.4|208210.4|36
1637078530000|2021-11-16 16:02:10|208381.1|208231.1|208373.5|208223.5|208385.3|208235.3|208345|208195|32
1637078540000|2021-11-16 16:02:20|208371.8|208221.8|208372|208222|208396|208289|208338.9|208211.3|37
1637078550000|2021-11-16 16:02:30|208378.7|208228.7|208362.7|208212.7|208387.5|208237.5|208356.1|208206.1|26
1637078560000|2021-11-16 16:02:40|208363.6|208213.6|208328.8|208178.8|208364.2|208214.2|208327.1|208177.1|28
1637078570000|2021-11-16 16:02:50|208329.1|208179.1|208320.8|208170.8|208329.9|208179.9|208317.7|208167.7|26
1637078580000|2021-11-16 16:03:00|208313.7|208163.7|208299.2|208149.2|208313.7|208163.7|208299.2|208149.2|32
1637078590000|2021-11-16 16:03:10|208306.8|208156.8|208316.1|208166.1|208320.5|208170.5|208306.8|208156.8|30
1637078600000|2021-11-16 16:03:20|208314.2|208164.2|208319|208169|208319.3|208169.3|208313.4|208163.4|18
1637078610000|2021-11-16 16:03:30|208320.1|208170.1|208313.2|208163.2|208329.1|208179.1|208298.6|208148.6|31
1637078620000|2021-11-16 16:03:40|208308.7|208158.7|208297.3|208147.3|208313.9|208163.9|208293.8|208143.8|21
1637078630000|2021-11-16 16:03:50|208295.1|208145.1|208303.1|208153.1|208308.3|208158.3|208295.1|208145.1|27
1637078640000|2021-11-16 16:04:00|208304.6|208154.6|208297.9|208147.9|208306.6|208156.6|208288.3|208138.3|35
1637078650000|2021-11-16 16:04:10|208298.1|208148.1|208265.1|208115.1|208298.8|208148.8|208260.9|208110.9|31
1637078660000|2021-11-16 16:04:20|208265.7|208115.7|208264.7|208114.7|208267.3|208117.3|208263.9|208113.9|26
1637078670000|2021-11-16 16:04:30|208264.2|208114.2|208258.8|208108.8|208264.3|208114.3|208258.8|208108.8|20
1637078680000|2021-11-16 16:04:40|208257|208107|208273.9|208123.9|208276.2|208126.2|208255.2|208105.2|33
1637078690000|2021-11-16 16:04:50|208274.2|208124.2|208223.5|208073.5|208274.2|208124.2|208204.9|208054.9|33
1637078700000|2021-11-16 16:05:00|208228|208078|208265.8|208115.8|208268|208118|208225.7|208075.7|25
1637078710000|2021-11-16 16:05:10|208267.9|208117.9|208234.1|208084.1|208271.6|208121.6|208226.7|208076.7|30
1637078720000|2021-11-16 16:05:20|208233.8|208083.8|208245.9|208095.9|208262.7|208112.7|208233.4|208083.4|34
1637078730000|2021-11-16 16:05:30|208246.2|208096.2|208222.9|208072.9|208260.7|208162.8|208212.8|208070.9|28
1637078740000|2021-11-16 16:05:40|208222|208072|208223.4|208073.4|208229.8|208079.8|208221.5|208071.5|21
1637078750000|2021-11-16 16:05:50|208223.7|208073.7|208231.9|208081.9|208236|208138.4|208188.4|208070.5|26
1637078760000|2021-11-16 16:06:00|208228.1|208078.1|208231|208081|208231.6|208081.6|208228.1|208078.1|21
1637078770000|2021-11-16 16:06:10|208228.9|208078.9|208224.3|208074.3|208237.9|208087.9|208218.9|208068.9|31
1637078780000|2021-11-16 16:06:20|208222.9|208072.9|208227.8|208077.8|208232.3|208082.3|208220.7|208070.7|27
1637078790000|2021-11-16 16:06:30|208227.7|208077.7|208205|208055|208231.3|208081.3|208205|208055|31
1637078800000|2021-11-16 16:06:40|208210.3|208060.3|208173.7|208023.7|208210.3|208060.3|208167.4|208017.4|28
1637078810000|2021-11-16 16:06:50|208174.6|208024.6|208179|208029|208179.6|208029.6|208171.4|208021.4|19
1637078820000|2021-11-16 16:07:00|208177.6|208027.6|208174.2|208024.2|208179.2|208029.2|208174.2|208024.2|17
1637078830000|2021-11-16 16:07:10|208174.8|208024.8|208189|208039|208193.7|208043.7|208174.8|208024.8|18
1637078840000|2021-11-16 16:07:20|208189.9|208039.9|208183.1|208033.1|208191.8|208078.8|208128.8|208033.1|18
1637078850000|2021-11-16 16:07:30|208184.6|208034.6|208190|208040|208190|208040|208184.6|208034.6|21
1637078860000|2021-11-16 16:07:40|208191.7|208041.7|208186.9|208036.9|208191.7|208041.7|208186.9|208036.9|13
1637078870000|2021-11-16 16:07:50|208188.9|208038.9|208152.3|208002.3|208190.5|208040.5|208152.3|208002.3|22
1637078880000|2021-11-16 16:08:00|208150|208000|208125.5|207975.5|208150|208000|208121.2|207971.2|26
1637078890000|2021-11-16 16:08:10|208126.3|207976.3|208087.3|207937.3|208127.5|207977.5|208085|207935|23
1637078900000|2021-11-16 16:08:20|208087|207937|208080.7|207930.7|208088|207938|208080|207930|30
1637078910000|2021-11-16 16:08:30|208081.1|207931.1|208078.8|207928.8|208082.9|207932.9|208076|207926|21
1637078920000|2021-11-16 16:08:40|208078.5|207928.5|208078.8|207928.8|208085.9|207935.9|208078.5|207928.5|17
1637078930000|2021-11-16 16:08:50|208079|207929|208032.2|207882.2|208079|207929|208032.2|207882.2|34
1637078940000|2021-11-16 16:09:00|208033.1|207883.1|208097.1|207947.1|208097.1|207952.6|208002.6|207878.8|32
1637078950000|2021-11-16 16:09:10|208095.1|207945.1|208106.7|207956.7|208122.9|207972.9|208095.1|207945.1|36
1637078960000|2021-11-16 16:09:20|208107.9|207957.9|208129.8|207979.8|208136.9|208024.1|208074.1|207957.9|28
1637078970000|2021-11-16 16:09:30|208130.1|207980.1|208120.9|207970.9|208132.8|207982.8|208118.2|207968.2|16
1637078980000|2021-11-16 16:09:40|208122.3|207972.3|208129.9|207979.9|208134.8|207984.8|208117.1|207967.1|21
1637078990000|2021-11-16 16:09:50|208127.3|207977.3|208129|207979|208131.8|207981.8|208127.3|207977.3|23
1637079000000|2021-11-16 16:10:00|208128.1|207978.1|208125.8|207975.8|208128.6|207978.6|208124.9|207974.9|24
1637079010000|2021-11-16 16:10:10|208126.1|207976.1|208079.9|207929.9|208128|207978|208079.3|207929.3|22
1637079020000|2021-11-16 16:10:20|208080.1|207930.1|208053.9|207903.9|208080.2|207968.7|208015.5|207889|27
1637079030000|2021-11-16 16:10:30|208053.6|207903.6|208082|207932|208082|207972.3|208022.3|207899.1|23
1637079040000|2021-11-16 16:10:40|208083.3|207933.3|208076.5|207926.5|208090.8|207940.8|208068|207918|30
1637079050000|2021-11-16 16:10:50|208076.9|207926.9|208077.4|207927.4|208082.4|207932.4|208073.3|207923.3|30
1637079060000|2021-11-16 16:11:00|208077.5|207927.5|208057.1|207907.1|208077.7|207927.7|208057.1|207907.1|29
1637079070000|2021-11-16 16:11:10|208058.4|207908.4|207989.5|207839.5|208063.1|207913.1|207986|207836|33
1637079080000|2021-11-16 16:11:20|207988.6|207838.6|208034.8|207884.8|208034.8|207884.8|207986.9|207836.9|33
1637079090000|2021-11-16 16:11:30|208074.5|207924.5|208102.6|207952.6|208124|207974|208074.5|207924.5|38
1637079100000|2021-11-16 16:11:40|208101.3|207951.3|208090.3|207940.3|208101.3|207951.3|208087.1|207937.1|35
1637079110000|2021-11-16 16:11:50|208089|207939|208036|207886|208091.7|207941.7|208034.5|207884.5|34
1637079120000|2021-11-16 16:12:00|208041.4|207891.4|208048.9|207898.9|208055.3|207905.3|208039.2|207889.2|29
1637079130000|2021-11-16 16:12:10|208052.6|207902.6|208042.7|207892.7|208064.1|207914.1|208036.1|207886.1|32
1637079140000|2021-11-16 16:12:20|208043.2|207893.2|208076.8|207926.8|208107.2|207957.2|208038.8|207888.8|25
1637079150000|2021-11-16 16:12:30|208080.8|207930.8|208120.8|207970.8|208131.6|207981.6|208079.3|207929.3|33
1637079160000|2021-11-16 16:12:40|208120|207970|208166.4|208016.4|208171.8|208021.8|208119.3|207969.3|35
1637079170000|2021-11-16 16:12:50|208166.7|208016.7|208185.9|208035.9|208187.9|208037.9|208162.8|208012.8|24
1637079180000|2021-11-16 16:13:00|208180.8|208030.8|208171.5|208021.5|208181.4|208031.4|208166.9|208016.9|25
1637079190000|2021-11-16 16:13:10|208172.3|208022.3|208182.8|208032.8|208188|208038|208172.3|208022.3|27
1637079200000|2021-11-16 16:13:20|208197.5|208047.5|208184.6|208034.6|208197.5|208047.5|208181.9|208031.9|27
1637079210000|2021-11-16 16:13:30|208184.3|208034.3|208178.7|208028.7|208187.2|208037.2|208178.5|208028.5|26
1637079220000|2021-11-16 16:13:40|208178.1|208028.1|208184.7|208034.7|208185.9|208035.9|208177.8|208027.8|22
1637079230000|2021-11-16 16:13:50|208185.3|208035.3|208137.9|207987.9|208185.3|208035.3|208137.9|207987.9|20
1637079240000|2021-11-16 16:14:00|208138.2|207988.2|208144.3|207994.3|208144.5|207994.5|208119.5|207969.5|30
1637079250000|2021-11-16 16:14:10|208145.1|207995.1|208140.3|207990.3|208155.1|208005.1|208138.7|207988.7|31
1637079260000|2021-11-16 16:14:20|208139.8|207989.8|208124|207974|208142.3|207992.3|208121.1|207971.1|30
1637079270000|2021-11-16 16:14:30|208123.8|207973.8|208160.9|208010.9|208174.4|208024.4|208114.8|207964.8|30
1637079280000|2021-11-16 16:14:40|208157|208007|208176.4|208026.4|208176.4|208026.4|208157|208007|19
1637079290000|2021-11-16 16:14:50|208170.1|208020.1|208224.8|208074.8|208224.8|208074.8|208170.1|208020.1|26
1637079300000|2021-11-16 16:15:00|208219.8|208069.8|208217.6|208067.6|208230|208080|208207.2|208057.2|27
1637079310000|2021-11-16 16:15:10|208217.2|208067.2|208225.8|208075.8|208228.1|208078.1|208215.3|208065.3|16
1637079320000|2021-11-16 16:15:20|208226.1|208076.1|208234.1|208084.1|208240.9|208090.9|208225.3|208075.3|21
1637079330000|2021-11-16 16:15:30|208234.7|208084.7|208240.3|208090.3|208257.3|208107.3|208234.7|208084.7|29
1637079340000|2021-11-16 16:15:40|208240.4|208090.4|208240.5|208090.5|208241.2|208091.2|208237.1|208087.1|16
1637079350000|2021-11-16 16:15:50|208241|208091|208245.3|208095.3|208246.8|208096.8|208241|208091|17
1637079360000|2021-11-16 16:16:00|208245.5|208095.5|208240.4|208090.4|208245.5|208095.5|208240.2|208090.2|18
1637079370000|2021-11-16 16:16:10|208241.2|208091.2|208240.1|208090.1|208246.1|208096.1|208239.9|208089.9|22
1637079380000|2021-11-16 16:16:20|208240.8|208090.8|208244.2|208094.2|208245.4|208095.4|208240.6|208090.6|22
1637079390000|2021-11-16 16:16:30|208245.7|208095.7|208231.6|208081.6|208247.5|208097.5|208231.6|208081.6|22
1637079400000|2021-11-16 16:16:40|208230.6|208080.6|208211.6|208061.6|208232|208082|208208.4|208058.4|28
1637079410000|2021-11-16 16:16:50|208211.4|208061.4|208208.2|208058.2|208218|208068|208206.1|208056.1|25
1637079420000|2021-11-16 16:17:00|208209.6|208059.6|208222.4|208072.4|208224.1|208074.1|208204.9|208054.9|27
1637079430000|2021-11-16 16:17:10|208220.8|208070.8|208224.5|208074.5|208224.6|208074.6|208218.6|208068.6|20
1637079440000|2021-11-16 16:17:20|208224.6|208074.6|208162.5|208012.5|208226.5|208076.5|208140|207990|37
1637079450000|2021-11-16 16:17:30|208161.7|208011.7|208186.8|208036.8|208226.7|208076.7|208161.5|208011.5|32
1637079460000|2021-11-16 16:17:40|208182.7|208032.7|208224.6|208074.6|208226.4|208076.4|208182.7|208032.7|36
1637079470000|2021-11-16 16:17:50|208225.8|208075.8|208201.2|208051.2|208241.1|208091.1|208200.8|208050.8|24
1637079480000|2021-11-16 16:18:00|208191.3|208041.3|208175.5|208025.5|208191.3|208064.2|208112|208011.4|29
1637079490000|2021-11-16 16:18:10|208175.6|208025.6|208167.7|208017.7|208183.5|208033.5|208167.1|208017.1|25
1637079500000|2021-11-16 16:18:20|208168.1|208018.1|208177.6|208027.6|208177.6|208027.6|208167.7|208017.7|24
1637079510000|2021-11-16 16:18:30|208176.5|208026.5|208209|208059|208213.2|208063.2|208173.7|208023.7|27
1637079520000|2021-11-16 16:18:40|208208.5|208058.5|208217.4|208067.4|208227.9|208077.9|208208.5|208058.5|28
1637079530000|2021-11-16 16:18:50|208216.4|208066.4|208220|208070|208222|208072|208212|208062|24
1637079540000|2021-11-16 16:19:00|208220.3|208070.3|208220.1|208070.1|208222.8|208072.8|208211.5|208061.5|31
1637079550000|2021-11-16 16:19:10|208219.8|208069.8|208196.3|208046.3|208220.3|208070.3|208192.6|208042.6|33
1637079560000|2021-11-16 16:19:20|208197|208047|208194.6|208044.6|208198.2|208048.2|208191.3|208041.3|20
1637079570000|2021-11-16 16:19:30|208192.8|208042.8|208115.9|207965.9|208195.9|208045.9|208115.9|207965.9|25
1637079580000|2021-11-16 16:19:40|208116.9|207966.9|208106.8|207956.8|208121.8|207971.8|208094.2|207944.2|38
1637079590000|2021-11-16 16:19:50|208111.8|207961.8|208187.4|208037.4|208196.7|208046.7|208091.1|207961.8|31
1637079600000|2021-11-16 16:20:00|208189.2|208039.2|208188.7|208038.7|208192.7|208042.7|208173.8|208023.8|36
1637079610000|2021-11-16 16:20:10|208187|208037|208161.4|208011.4|208187.4|208037.4|208161.4|208011.4|34
1637079620000|2021-11-16 16:20:20|208156.8|208006.8|208165.1|208015.1|208179.8|208029.8|208154.9|208004.9|34
1637079630000|2021-11-16 16:20:30|208164.9|208014.9|208157.4|208007.4|208170.3|208057.3|208107.3|208005.7|27
1637079640000|2021-11-16 16:20:40|208157.3|208007.3|208139.1|207989.1|208161|208037.7|208087.7|207981.9|28
1637079650000|2021-11-16 16:20:50|208138.7|207988.7|208144|207994|208153.5|208003.5|208133.2|207983.2|29
1637079660000|2021-11-16 16:21:00|208151.5|208001.5|208138.9|207988.9|208160|208010|208126.3|207976.3|33
1637079670000|2021-11-16 16:21:10|208136.4|207986.4|208097.3|207947.3|208137.2|207987.2|208092.3|207942.3|32
1637079680000|2021-11-16 16:21:20|208097.8|207947.8|208141|207991|208141|208034.8|208074|207945.3|28
1637079690000|2021-11-16 16:21:30|208135.9|207985.9|208098.6|207948.6|208135.9|208010.1|208058.8|207946.6|22
1637079700000|2021-11-16 16:21:40|208099.2|207949.2|208117.5|207967.5|208150.6|208000.6|208099.2|207949.2|37
1637079710000|2021-11-16 16:21:50|208128.5|207978.5|208128.6|207978.6|208140.7|208034.5|208078.7|207974.7|25
1637079720000|2021-11-16 16:22:00|208128.4|207978.4|208113.8|207963.8|208133.1|207983.1|208113.8|207963.8|26
1637079730000|2021-11-16 16:22:10|208116|207966|208096.4|207946.4|208123.4|207973.4|208096.4|207946.4|20
1637079740000|2021-11-16 16:22:20|208101.7|207951.7|208143.2|207993.2|208147|207997|208089.1|207939.1|30
1637079750000|2021-11-16 16:22:30|208147.8|207997.8|208171|208021|208171|208021|208147.8|207997.8|22
1637079760000|2021-11-16 16:22:40|208162.8|208012.8|208158.4|208008.4|208168.7|208018.7|208152.3|208002.3|33
1637079770000|2021-11-16 16:22:50|208158.2|208008.2|208162.7|208012.7|208166.3|208016.3|208158.2|208008.2|19
1637079780000|2021-11-16 16:23:00|208162.5|208012.5|208165.1|208015.1|208165.1|208015.1|208161.1|208011.1|22
1637079790000|2021-11-16 16:23:10|208163.8|208013.8|208166.7|208016.7|208169.7|208019.7|208163.4|208013.4|13
1637079800000|2021-11-16 16:23:20|208166.8|208016.8|208165.7|208015.7|208167.7|208017.7|208162.9|208012.9|16
1637079810000|2021-11-16 16:23:30|208165.6|208015.6|208115.5|208065.5|208165.6|208065.5|208115.5|208013.1|10
1637079820000|2021-11-16 16:23:40|208114.9|208064.9|208157.2|208007.2|208158.5|208064.9|208101|207998.6|22
1637079830000|2021-11-16 16:23:50|208158.6|208008.6|208197.9|208047.9|208219.9|208069.9|208157.2|208007.2|25
1637079840000|2021-11-16 16:24:00|208176.7|208026.7|208157.4|208007.4|208176.7|208054.1|208104.1|207983|35
1637079850000|2021-11-16 16:24:10|208156.2|208006.2|208189.1|208039.1|208222.3|208116.4|208156.2|208006.2|37
1637079860000|2021-11-16 16:24:20|208187.9|208037.9|208213.4|208063.4|208266.8|208116.8|208187.4|208037.4|39
1637079870000|2021-11-16 16:24:30|208214.8|208064.8|208222.5|208072.5|208257.5|208107.5|208204.3|208054.3|38
1637079880000|2021-11-16 16:24:40|208224.7|208074.7|208209.7|208059.7|208254.3|208104.3|208209.7|208059.7|37
1637079890000|2021-11-16 16:24:50|208208.8|208058.8|208236.1|208086.1|208245|208095|208208.8|208058.8|34
1637079900000|2021-11-16 16:25:00|208238.8|208088.8|208212|208062|208242.1|208092.1|208212|208062|32
1637079910000|2021-11-16 16:25:10|208208.8|208058.8|208207.5|208057.5|208216.8|208066.8|208203.6|208053.6|27
1637079920000|2021-11-16 16:25:20|208206.2|208056.2|208153.2|208003.2|208210.5|208060.5|208153.2|208003.2|29
1637079930000|2021-11-16 16:25:30|208161.1|208011.1|208158|208008|208164.7|208014.7|208153.4|208003.4|23
1637079940000|2021-11-16 16:25:40|208158.3|208008.3|208149.3|207999.3|208159.8|208009.8|208145|207995|26
1637079950000|2021-11-16 16:25:50|208153.4|208003.4|208153.2|208003.2|208162.5|208012.5|208148.5|207998.5|28
1637079960000|2021-11-16 16:26:00|208149.6|207999.6|208151.4|208001.4|208152.8|208002.8|208143.5|207993.5|19
1637079970000|2021-11-16 16:26:10|208151.5|208001.5|208151.7|208001.7|208152.3|208002.3|208146.7|207996.7|21
1637079980000|2021-11-16 16:26:20|208152.1|208002.1|208190|208040|208191.9|208041.9|208151.6|208001.6|31
1637079990000|2021-11-16 16:26:30|208189.7|208039.7|208181.9|208031.9|208189.7|208039.7|208181.8|208031.8|26
1637080000000|2021-11-16 16:26:40|208182|208032|208182.8|208032.8|208184.5|208034.5|208182|208032|20
1637080010000|2021-11-16 16:26:50|208186.6|208036.6|208173|208023|208186.6|208036.6|208168.8|208018.8|31
1637080020000|2021-11-16 16:27:00|208172.8|208022.8|208189.5|208039.5|208191.8|208041.8|208172.8|208022.8|33
1637080030000|2021-11-16 16:27:10|208188.8|208038.8|208192.3|208042.3|208197.6|208047.6|208188.8|208038.8|28
1637080040000|2021-11-16 16:27:20|208192.2|208042.2|208186.9|208036.9|208192.7|208042.7|208185.7|208035.7|28
1637080050000|2021-11-16 16:27:30|208187|208037|208186.8|208036.8|208189.4|208039.4|208185.1|208035.1|30
1637080060000|2021-11-16 16:27:40|208187|208037|208205|208055|208205.5|208055.5|208186.8|208036.8|23
1637080070000|2021-11-16 16:27:50|208205.4|208055.4|208235.4|208085.4|208235.7|208085.7|208205.4|208055.4|23
1637080080000|2021-11-16 16:28:00|208235.6|208085.6|208247.1|208097.1|208256.2|208106.2|208235.3|208085.3|29
1637080090000|2021-11-16 16:28:10|208246.3|208096.3|208252.2|208102.2|208253.3|208103.3|208246.3|208096.3|18
1637080100000|2021-11-16 16:28:20|208256.7|208106.7|208253.2|208103.2|208283.3|208133.3|208253.2|208103.2|29
1637080110000|2021-11-16 16:28:30|208259.9|208109.9|208258.2|208108.2|208259.9|208109.9|208254.2|208104.2|21
1637080120000|2021-11-16 16:28:40|208258|208108|208255.7|208105.7|208258|208108|208249.5|208099.5|26
1637080130000|2021-11-16 16:28:50|208259|208109|208265.6|208115.6|208265.6|208115.6|208254.8|208104.8|17
1637080140000|2021-11-16 16:29:00|208260.8|208110.8|208260.9|208110.9|208274.9|208172.4|208222.1|208108.9|38
1637080150000|2021-11-16 16:29:10|208260.8|208110.8|208261.5|208111.5|208266.3|208116.3|208260.8|208110.8|32
1637080160000|2021-11-16 16:29:20|208261.4|208111.4|208253.9|208103.9|208266.1|208116.1|208252.7|208102.7|29
1637080170000|2021-11-16 16:29:30|208253.8|208103.8|208252.3|208102.3|208254.6|208104.6|208248.8|208098.8|26
1637080180000|2021-11-16 16:29:40|208253.3|208103.3|208248.5|208098.5|208253.9|208103.9|208247.8|208097.8|24
1637080190000|2021-11-16 16:29:50|208247.7|208097.7|208246.7|208096.7|208250|208100|208246.7|208096.7|21
1637080200000|2021-11-16 16:30:00|208248|208098|208247.7|208097.7|208253.4|208150.2|208196|208093.9|25
1637080210000|2021-11-16 16:30:10|208232.2|208082.2|208193.5|208043.5|208232.2|208082.2|208193.2|208043.2|23
1637080220000|2021-11-16 16:30:20|208195.1|208045.1|208209.4|208059.4|208211.7|208061.7|208195.1|208045.1|29
1637080230000|2021-11-16 16:30:30|208207.6|208057.6|208208.1|208058.1|208212.7|208062.7|208199.3|208049.3|28
1637080240000|2021-11-16 16:30:40|208208.2|208058.2|208192.3|208042.3|208208.2|208058.2|208192.1|208042.1|25
1637080250000|2021-11-16 16:30:50|208193|208043|208192.5|208042.5|208197.6|208047.6|208189.9|208039.9|27
1637080260000|2021-11-16 16:31:00|208192.3|208042.3|208194.9|208044.9|208196|208046|208191.3|208041.3|25
1637080270000|2021-11-16 16:31:10|208195.1|208045.1|208217.3|208067.3|208263.7|208113.7|208195.1|208045.1|37
1637080280000|2021-11-16 16:31:20|208215.1|208065.1|208232.7|208082.7|208233.2|208083.2|208211.3|208061.3|31
1637080290000|2021-11-16 16:31:30|208232.9|208082.9|208232.6|208082.6|208233.1|208083.1|208231.9|208081.9|21
1637080300000|2021-11-16 16:31:40|208231.8|208081.8|208225.9|208075.9|208231.9|208081.9|208223.9|208073.9|29
1637080310000|2021-11-16 16:31:50|208226.4|208076.4|208259.1|208109.1|208262.7|208112.7|208225.2|208075.2|25
1637080320000|2021-11-16 16:32:00|208257.2|208107.2|208259.1|208109.1|208268.2|208118.2|208257.2|208107.2|20
1637080330000|2021-11-16 16:32:10|208257.9|208107.9|208254.6|208104.6|208257.9|208107.9|208254|208104|23
1637080340000|2021-11-16 16:32:20|208262.8|208112.8|208259.1|208109.1|208272.1|208122.1|208258.7|208108.7|23
1637080350000|2021-11-16 16:32:30|208259.3|208109.3|208258|208108|208261.7|208111.7|208255.8|208105.8|30
1637080360000|2021-11-16 16:32:40|208258.1|208108.1|208244.2|208094.2|208258.4|208108.4|208244.2|208094.2|25
1637080370000|2021-11-16 16:32:50|208244.8|208094.8|208254|208104|208254.1|208104.1|208244.8|208094.8|29
1637080380000|2021-11-16 16:33:00|208253.7|208103.7|208295.2|208145.2|208295.9|208145.9|208252.2|208102.2|28
1637080390000|2021-11-16 16:33:10|208295.6|208145.6|208295|208145|208302.7|208152.7|208294.6|208144.6|32
1637080400000|2021-11-16 16:33:20|208301.6|208151.6|208297.9|208147.9|208301.6|208151.6|208294.7|208144.7|20
1637080410000|2021-11-16 16:33:30|208297.2|208147.2|208300.7|208150.7|208305.1|208155.1|208296.6|208146.6|20
1637080420000|2021-11-16 16:33:40|208300.9|208150.9|208304.8|208154.8|208308.2|208158.2|208300.2|208150.2|24
1637080430000|2021-11-16 16:33:50|208304.9|208154.9|208304.9|208154.9|208309.1|208159.1|208303.5|208153.5|27
1637080440000|2021-11-16 16:34:00|208304.8|208154.8|208298.7|208148.7|208305.1|208155.1|208296|208146|30
1637080450000|2021-11-16 16:34:10|208299.1|208149.1|208301.1|208151.1|208304.2|208154.2|208299.1|208149.1|20
1637080460000|2021-11-16 16:34:20|208300.5|208150.5|208297.2|208147.2|208300.5|208150.5|208297.2|208147.2|18
1637080470000|2021-11-16 16:34:30|208297|208147|208294.2|208144.2|208297.2|208147.2|208293.7|208143.7|11
1637080480000|2021-11-16 16:34:40|208293.9|208143.9|208293.5|208143.5|208294.7|208144.7|208293.5|208143.5|11
1637080490000|2021-11-16 16:34:50|208297.7|208147.7|208295.6|208145.6|208300.2|208150.2|208295.6|208145.6|18
1637080500000|2021-11-16 16:35:00|208295.2|208145.2|208296.7|208146.7|208323.3|208173.3|208295.2|208145.2|35
1637080510000|2021-11-16 16:35:10|208296.9|208146.9|208312.3|208162.3|208313.9|208163.9|208296.8|208146.8|33
1637080520000|2021-11-16 16:35:20|208313.1|208163.1|208307.6|208157.6|208316.1|208166.1|208307.6|208157.6|24
1637080530000|2021-11-16 16:35:30|208308|208158|208315.6|208165.6|208315.6|208165.6|208307.9|208157.9|22
1637080540000|2021-11-16 16:35:40|208314.7|208164.7|208330.1|208180.1|208340.5|208216.6|208264.8|208164.7|27
1637080550000|2021-11-16 16:35:50|208330.9|208180.9|208334|208184|208336.6|208234.8|208283.7|208177.8|31
1637080560000|2021-11-16 16:36:00|208333.8|208183.8|208333.1|208183.1|208338.9|208188.9|208332.2|208182.2|29
1637080570000|2021-11-16 16:36:10|208333.3|208183.3|208380.8|208230.8|208382.6|208284.4|208328.1|208183.2|27
1637080580000|2021-11-16 16:36:20|208380.3|208230.3|208327.6|208277.6|208380.3|208278.1|208323.8|208225.7|23
1637080590000|2021-11-16 16:36:30|208327.4|208277.4|208450.3|208300.3|208450.4|208300.4|208326.4|208230.7|25
1637080600000|2021-11-16 16:36:40|208449.7|208299.7|208456.7|208306.7|208469.7|208319.7|208449.7|208299.7|30
1637080610000|2021-11-16 16:36:50|208455.9|208305.9|208393.6|208243.6|208457.6|208307.6|208390.3|208240.3|25
1637080620000|2021-11-16 16:37:00|208392.7|208242.7|208394.2|208244.2|208396.1|208246.1|208388.3|208238.3|24
1637080630000|2021-11-16 16:37:10|208394.5|208244.5|208420.4|208270.4|208421.9|208271.9|208391.2|208241.2|20
1637080640000|2021-11-16 16:37:20|208420.5|208270.5|208397.7|208247.7|208421|208271|208394.9|208244.9|21
1637080650000|2021-11-16 16:37:30|208397.1|208247.1|208354.9|208204.9|208397.3|208247.3|208352.2|208202.2|25
1637080660000|2021-11-16 16:37:40|208340.2|208190.2|208338.8|208188.8|208344|208194|208333|208183|29
1637080670000|2021-11-16 16:37:50|208333.9|208183.9|208331.4|208181.4|208335|208185|208328.1|208178.1|23
1637080680000|2021-11-16 16:38:00|208331.3|208181.3|208339|208189|208342.5|208192.5|208330.3|208180.3|23
1637080690000|2021-11-16 16:38:10|208337.8|208187.8|208337.2|208187.2|208338.4|208188.4|208335.6|208185.6|20
1637080700000|2021-11-16 16:38:20|208335.5|208185.5|208340.3|208190.3|208341.4|208191.4|208335.3|208185.3|17
1637080710000|2021-11-16 16:38:30|208340|208190|208341.3|208191.3|208342|208192|208338.2|208188.2|17
1637080720000|2021-11-16 16:38:40|208341|208191|208341.8|208191.8|208341.9|208191.9|208338.5|208188.5|20
1637080730000|2021-11-16 16:38:50|208342.2|208192.2|208340|208190|208342.7|208192.7|208329.9|208179.9|26
1637080740000|2021-11-16 16:39:00|208338.8|208188.8|208342.4|208192.4|208342.4|208192.4|208330.4|208180.4|26
1637080750000|2021-11-16 16:39:10|208340.9|208190.9|208339.3|208189.3|208341.5|208191.5|208338.2|208188.2|22
1637080760000|2021-11-16 16:39:20|208340.2|208190.2|208338.3|208188.3|208340.2|208190.2|208338.2|208188.2|14
1637080770000|2021-11-16 16:39:30|208337.9|208187.9|208385|208235|208386.2|208236.2|208337.9|208187.9|29
1637080780000|2021-11-16 16:39:40|208384.7|208234.7|208392.4|208242.4|208392.4|208242.4|208383.4|208233.4|18
1637080790000|2021-11-16 16:39:50|208392|208242|208389.9|208239.9|208392|208242|208383.8|208233.8|20
1637080800000|2021-11-16 16:40:00|208389.7|208239.7|208398.2|208248.2|208404.3|208254.3|208389.3|208239.3|28
1637080810000|2021-11-16 16:40:10|208398.3|208248.3|208383.1|208233.1|208402.3|208252.3|208377.7|208227.7|26
1637080820000|2021-11-16 16:40:20|208383.2|208233.2|208373.2|208223.2|208383.3|208233.3|208372.2|208222.2|27
1637080830000|2021-11-16 16:40:30|208373.8|208223.8|208373.4|208223.4|208382|208232|208372.5|208222.5|28
1637080840000|2021-11-16 16:40:40|208373.2|208223.2|208383.2|208233.2|208386.4|208236.4|208371.9|208221.9|23
1637080850000|2021-11-16 16:40:50|208383.4|208233.4|208388.1|208238.1|208389.2|208239.2|208383.4|208233.4|15
1637080860000|2021-11-16 16:41:00|208387.3|208237.3|208393.8|208243.8|208393.8|208243.8|208386.4|208236.4|23
1637080870000|2021-11-16 16:41:10|208391.5|208241.5|208389.2|208239.2|208394.3|208244.3|208389|208239|14
1637080880000|2021-11-16 16:41:20|208389.1|208239.1|208422.8|208272.8|208423.7|208273.7|208387.6|208237.6|18
1637080890000|2021-11-16 16:41:30|208423|208273|208423.1|208273.1|208423.8|208273.8|208420|208270|24
1637080900000|2021-11-16 16:41:40|208422.8|208272.8|208425|208275|208425.3|208275.3|208421.5|208271.5|20
1637080910000|2021-11-16 16:41:50|208425.1|208275.1|208421.8|208271.8|208425.2|208275.2|208420.7|208270.7|23
1637080920000|2021-11-16 16:42:00|208422.8|208272.8|208421.8|208271.8|208423.9|208273.9|208419.9|208269.9|18
1637080930000|2021-11-16 16:42:10|208421.9|208271.9|208419.1|208269.1|208421.9|208271.9|208418.7|208268.7|19
1637080940000|2021-11-16 16:42:20|208419.6|208269.6|208419.1|208269.1|208421.2|208271.2|208418.3|208268.3|14
1637080950000|2021-11-16 16:42:30|208422.3|208272.3|208422.5|208272.5|208423.7|208273.7|208422.3|208272.3|15
1637080960000|2021-11-16 16:42:40|208422.6|208272.6|208422.1|208272.1|208423.1|208273.1|208421.5|208271.5|20
1637080970000|2021-11-16 16:42:50|208422.4|208272.4|208423.2|208273.2|208423.2|208273.2|208420.7|208270.7|13
1637080980000|2021-11-16 16:43:00|208422.8|208272.8|208424.8|208274.8|208426.7|208276.7|208422.4|208272.4|21
1637080990000|2021-11-16 16:43:10|208425|208275|208435.7|208285.7|208435.7|208285.7|208423.5|208273.5|19
1637081000000|2021-11-16 16:43:20|208425|208275|208427.1|208277.1|208429|208279|208423.1|208273.1|30
1637081010000|2021-11-16 16:43:30|208426.7|208276.7|208426|208276|208427|208277|208421.6|208271.6|20
1637081020000|2021-11-16 16:43:40|208423.7|208273.7|208373.4|208223.4|208426.8|208276.8|208373.4|208223.4|33
1637081030000|2021-11-16 16:43:50|208355.7|208205.7|208336|208186|208357|208207|208335|208185|37
1637081040000|2021-11-16 16:44:00|208336.3|208186.3|208324.8|208174.8|208339.5|208189.5|208320.2|208170.2|28
1637081050000|2021-11-16 16:44:10|208324.1|208174.1|208323.9|208173.9|208325.1|208175.1|208323|208173|20
1637081060000|2021-11-16 16:44:20|208323.7|208173.7|208328.9|208178.9|208337.2|208187.2|208314.7|208164.7|28
1637081070000|2021-11-16 16:44:30|208333.6|208183.6|208338.2|208188.2|208340.3|208237|208287|208169.7|36
1637081080000|2021-11-16 16:44:40|208339.7|208189.7|208342.2|208192.2|208345.5|208195.5|208337.6|208187.6|16
1637081090000|2021-11-16 16:44:50|208343|208193|208331|208181|208343|208193|208311.7|208161.7|28
1637081100000|2021-11-16 16:45:00|208332.9|208182.9|208324.4|208174.4|208335.4|208185.4|208308.8|208158.8|35
1637081110000|2021-11-16 16:45:10|208324.6|208174.6|208298.4|208148.4|208324.6|208174.6|208297.4|208147.4|26
1637081120000|2021-11-16 16:45:20|208297|208147|208291|208141|208297|208147|208288.2|208138.2|25
1637081130000|2021-11-16 16:45:30|208289|208139|208303.7|208153.7|208303.7|208153.7|208270.5|208120.5|28
1637081140000|2021-11-16 16:45:40|208301.6|208151.6|208300.3|208150.3|208303.4|208153.4|208299.3|208149.3|25
1637081150000|2021-11-16 16:45:50|208301.4|208151.4|208298.2|208148.2|208302.6|208152.6|208296.9|208146.9|21
1637081160000|2021-11-16 16:46:00|208298.3|208148.3|208299.3|208149.3|208299.6|208149.6|208298.1|208148.1|16
1637081170000|2021-11-16 16:46:10|208298.8|208148.8|208297.2|208147.2|208300.4|208150.4|208294.6|208144.6|20
1637081180000|2021-11-16 16:46:20|208297.3|208147.3|208298.5|208148.5|208298.5|208148.5|208296.9|208146.9|18
1637081190000|2021-11-16 16:46:30|208298.6|208148.6|208262.5|208112.5|208298.6|208148.6|208261.5|208111.5|28
1637081200000|2021-11-16 16:46:40|208265.1|208115.1|208216.6|208166.6|208270.6|208166.6|208216.6|208114.9|20
1637081210000|2021-11-16 16:46:50|208213.9|208163.9|208299.1|208149.1|208299.1|208165.2|208213.9|208114.8|25
1637081220000|2021-11-16 16:47:00|208303.9|208153.9|208296.6|208146.6|208305.8|208155.8|208296.6|208146.6|33
1637081230000|2021-11-16 16:47:10|208297.2|208147.2|208327|208177|208330.6|208180.6|208297.1|208147.1|31
1637081240000|2021-11-16 16:47:20|208326.8|208176.8|208339.1|208189.1|208339.1|208189.1|208324.5|208174.5|26
1637081250000|2021-11-16 16:47:30|208336.3|208186.3|208317.9|208167.9|208338.9|208188.9|208316.4|208166.4|26
1637081260000|2021-11-16 16:47:40|208319.2|208169.2|208323.2|208173.2|208324.4|208174.4|208317|208167|18
1637081270000|2021-11-16 16:47:50|208322.6|208172.6|208313|208163|208323.4|208173.4|208312.2|208162.2|22
1637081280000|2021-11-16 16:48:00|208315.6|208165.6|208323.8|208173.8|208324.4|208174.4|208314.2|208164.2|24
1637081290000|2021-11-16 16:48:10|208324|208174|208318.3|208168.3|208327.7|208177.7|208315.4|208165.4|26
1637081300000|2021-11-16 16:48:20|208302|208152|208298.8|208148.8|208302|208152|208289.3|208139.3|25
1637081310000|2021-11-16 16:48:30|208299.2|208149.2|208314.7|208164.7|208317.8|208167.8|208296.1|208146.1|35
1637081320000|2021-11-16 16:48:40|208314.3|208164.3|208349.8|208199.8|208352.6|208202.6|208314.3|208164.3|26
1637081330000|2021-11-16 16:48:50|208349.4|208199.4|208340.6|208190.6|208351.5|208201.5|208339.7|208189.7|24
1637081340000|2021-11-16 16:49:00|208340.8|208190.8|208347.3|208197.3|208348.1|208198.1|208327.8|208177.8|27
1637081350000|2021-11-16 16:49:10|208347.2|208197.2|208335.4|208185.4|208347.3|208197.3|208332.8|208182.8|29
1637081360000|2021-11-16 16:49:20|208340.1|208190.1|208339.9|208189.9|208344.2|208194.2|208335.9|208185.9|20
1637081370000|2021-11-16 16:49:30|208340.4|208190.4|208346|208196|208346|208196|208335.9|208185.9|15
1637081380000|2021-11-16 16:49:40|208344.1|208194.1|208408.7|208258.7|208414.6|208264.6|208343.1|208193.1|31
1637081390000|2021-11-16 16:49:50|208409.9|208259.9|208409.8|208259.8|208411.9|208261.9|208406.2|208256.2|24
1637081400000|2021-11-16 16:50:00|208409.5|208259.5|208408.3|208258.3|208409.7|208259.7|208404.4|208254.4|25
1637081410000|2021-11-16 16:50:10|208408.5|208258.5|208416.8|208266.8|208422.4|208272.4|208408.5|208258.5|20
1637081420000|2021-11-16 16:50:20|208422.2|208272.2|208422.1|208272.1|208427.1|208277.1|208418.4|208268.4|22
1637081430000|2021-11-16 16:50:30|208422.3|208272.3|208407.3|208257.3|208422.6|208272.6|208407.3|208257.3|23
1637081440000|2021-11-16 16:50:40|208407.9|208257.9|208405.8|208255.8|208407.9|208257.9|208400|208250|25
1637081450000|2021-11-16 16:50:50|208405.1|208255.1|208406.8|208256.8|208406.8|208256.8|208402.4|208252.4|22
1637081460000|2021-11-16 16:51:00|208406.7|208256.7|208392|208242|208406.7|208256.7|208390.4|208240.4|24
1637081470000|2021-11-16 16:51:10|208391.6|208241.6|208351.8|208201.8|208391.7|208241.7|208343.6|208193.6|32
1637081480000|2021-11-16 16:51:20|208350.9|208200.9|208361.9|208211.9|208363.5|208264.8|208314.8|208200.9|20
1637081490000|2021-11-16 16:51:30|208363|208213|208300|208150|208363|208221.8|208271.8|208135.6|24
1637081500000|2021-11-16 16:51:40|208300.5|208150.5|208305.8|208155.8|208307.4|208157.4|208299|208149|20
1637081510000|2021-11-16 16:51:50|208295.2|208145.2|208294.4|208144.4|208305.5|208155.5|208292.1|208142.1|28
1637081520000|2021-11-16 16:52:00|208294.3|208144.3|208286.7|208136.7|208314.9|208164.9|208283.1|208133.1|29
1637081530000|2021-11-16 16:52:10|208287|208137|208282.6|208132.6|208288.2|208138.2|208277.9|208127.9|23
1637081540000|2021-11-16 16:52:20|208279.8|208129.8|208330.3|208180.3|208333.3|208183.8|208232.6|208129.8|27
1637081550000|2021-11-16 16:52:30|208329.9|208179.9|208297.6|208147.6|208329.9|208179.9|208281.5|208131.5|27
1637081560000|2021-11-16 16:52:40|208297.7|208147.7|208242.5|208092.5|208297.7|208147.7|208242.2|208092.2|27
1637081570000|2021-11-16 16:52:50|208242.2|208092.2|208246.1|208096.1|208250.1|208100.1|208240.3|208090.3|29
1637081580000|2021-11-16 16:53:00|208246.2|208096.2|208217.3|208067.3|208249.9|208099.9|208214|208064|34
1637081590000|2021-11-16 16:53:10|208217.1|208067.1|208206.1|208056.1|208217.1|208067.1|208199.5|208049.5|34
1637081600000|2021-11-16 16:53:20|208205.7|208055.7|208202.1|208052.1|208211.1|208061.1|208200.7|208050.7|21
1637081610000|2021-11-16 16:53:30|208205.9|208055.9|208201.4|208051.4|208206.8|208056.8|208201.3|208051.3|23
1637081620000|2021-11-16 16:53:40|208201.3|208051.3|208204.9|208054.9|208206.3|208056.3|208200.5|208050.5|24
1637081630000|2021-11-16 16:53:50|208203.7|208053.7|208194.9|208044.9|208204.4|208054.4|208194.4|208044.4|20
1637081640000|2021-11-16 16:54:00|208194.2|208044.2|208197|208047|208197.6|208047.6|208193.4|208043.4|20
1637081650000|2021-11-16 16:54:10|208197.3|208047.3|208177.6|208127.6|208226.6|208127.6|208177.6|208046.9|22
1637081660000|2021-11-16 16:54:20|208176.8|208126.8|208229.8|208079.8|208229.9|208126.8|208176.8|208066.8|32
1637081670000|2021-11-16 16:54:30|208221.9|208071.9|208231.7|208081.7|208234.7|208135.6|208185.6|208071.9|30
1637081680000|2021-11-16 16:54:40|208231.9|208081.9|208255.9|208105.9|208257.8|208107.8|208229.7|208079.7|28
1637081690000|2021-11-16 16:54:50|208257.3|208107.3|208255.4|208105.4|208260.8|208110.8|208250.5|208100.5|39
1637081700000|2021-11-16 16:55:00|208252.9|208102.9|208253.4|208103.4|208255.2|208105.2|208251.2|208101.2|30
1637081710000|2021-11-16 16:55:10|208252.8|208102.8|208263.8|208113.8|208270.6|208165.9|208212.6|208100.1|32
1637081720000|2021-11-16 16:55:20|208265.6|208115.6|208267.6|208117.6|208268.5|208118.5|208261.9|208111.9|29
1637081730000|2021-11-16 16:55:30|208269.3|208119.3|208293.4|208143.4|208295.5|208145.5|208268.6|208118.6|30
1637081740000|2021-11-16 16:55:40|208292.7|208142.7|208283.7|208133.7|208295|208145|208283.7|208133.7|28
1637081750000|2021-11-16 16:55:50|208285.3|208135.3|208253.7|208103.7|208285.5|208135.5|208253.7|208103.7|29
1637081760000|2021-11-16 16:56:00|208250.9|208100.9|208251.5|208101.5|208253.1|208103.1|208249.4|208099.4|26
1637081770000|2021-11-16 16:56:10|208251.7|208101.7|208254.4|208104.4|208255.7|208105.7|208251.7|208101.7|20
1637081780000|2021-11-16 16:56:20|208253.9|208103.9|208247.2|208097.2|208254.3|208104.3|208247.2|208097.2|20
1637081790000|2021-11-16 16:56:30|208247.4|208097.4|208198.7|208048.7|208248.1|208098.1|208196.4|208046.4|26
1637081800000|2021-11-16 16:56:40|208200.2|208050.2|208200.8|208050.8|208202.6|208052.6|208197|208047|31
1637081810000|2021-11-16 16:56:50|208202.2|208052.2|208203.3|208053.3|208205.3|208055.3|208196.7|208046.7|31
1637081820000|2021-11-16 16:57:00|208209.2|208059.2|208244.3|208094.3|208246.1|208096.1|208209.2|208059.2|30
1637081830000|2021-11-16 16:57:10|208248.2|208098.2|208245.6|208095.6|208248.2|208098.2|208244.2|208094.2|23
1637081840000|2021-11-16 16:57:20|208244.7|208094.7|208242|208092|208244.7|208094.7|208242|208092|11
1637081850000|2021-11-16 16:57:30|208240.4|208090.4|208296.3|208146.3|208298.4|208148.4|208240.4|208090.4|26
1637081860000|2021-11-16 16:57:40|208296.2|208146.2|208294.2|208144.2|208297.9|208147.9|208293.3|208143.3|22
1637081870000|2021-11-16 16:57:50|208294.1|208144.1|208319.5|208169.5|208319.5|208169.5|208287.7|208137.7|23
1637081880000|2021-11-16 16:58:00|208307.3|208157.3|208323.2|208173.2|208323.2|208173.2|208307.3|208157.3|23
1637081890000|2021-11-16 16:58:10|208323.5|208173.5|208321.8|208171.8|208323.7|208173.7|208321.8|208171.8|19
1637081900000|2021-11-16 16:58:20|208321.7|208171.7|208319.4|208169.4|208325|208175|208319.4|208169.4|13
1637081910000|2021-11-16 16:58:30|208319.6|208169.6|208330.2|208180.2|208334.9|208238|208281.3|208169.2|19
1637081920000|2021-11-16 16:58:40|208329.7|208179.7|208342.1|208192.1|208349.9|208199.9|208324.7|208174.7|27
1637081930000|2021-11-16 16:58:50|208343.3|208193.3|208338.7|208188.7|208343.3|208193.3|208338.7|208188.7|20
1637081940000|2021-11-16 16:59:00|208335.5|208185.5|208300.7|208150.7|208335.5|208185.5|208258.9|208108.9|28
1637081950000|2021-11-16 16:59:10|208299.1|208149.1|208285.7|208135.7|208325.3|208175.3|208276.6|208126.6|38
1637081960000|2021-11-16 16:59:20|208285.3|208135.3|208331.4|208181.4|208358.2|208235.7|208283|208133|39
1637081970000|2021-11-16 16:59:30|208331|208181|208278.6|208128.6|208334|208184|208276.7|208126.7|32
1637081980000|2021-11-16 16:59:40|208277.5|208127.5|208285.5|208135.5|208285.5|208135.5|208276.3|208126.3|30
1637081990000|2021-11-16 16:59:50|208286|208136|208285|208135|208286.5|208136.5|208283.5|208133.5|26
1637082000000|2021-11-16 17:00:00|208281.3|208131.3|208329.4|208179.4|208329.4|208179.4|208281.3|208131.3|38
1637082010000|2021-11-16 17:00:10|208328.3|208178.3|208326.9|208176.9|208331.6|208181.6|208326|208176|25
1637082020000|2021-11-16 17:00:20|208326.5|208176.5|208333.5|208183.5|208334.3|208184.3|208326.5|208176.5|21
1637082030000|2021-11-16 17:00:30|208332.2|208182.2|208335|208185|208335|208185|208329.4|208179.4|19
1637082040000|2021-11-16 17:00:40|208334.5|208184.5|208332.4|208182.4|208334.6|208184.6|208331.2|208181.2|18
1637082050000|2021-11-16 17:00:50|208330.3|208180.3|208284.2|208134.2|208331.9|208181.9|208281.1|208131.1|31
1637082060000|2021-11-16 17:01:00|208284.9|208134.9|208287.2|208137.2|208287.9|208137.9|208280.3|208130.3|30
1637082070000|2021-11-16 17:01:10|208289.7|208139.7|208285.9|208135.9|208289.7|208139.7|208281|208131|23
1637082080000|2021-11-16 17:01:20|208286|208136|208279.8|208129.8|208286.1|208136.1|208277.5|208127.5|21
1637082090000|2021-11-16 17:01:30|208281.4|208131.4|208285.5|208135.5|208285.5|208135.5|208278.3|208128.3|18
1637082100000|2021-11-16 17:01:40|208286.5|208136.5|208281.5|208131.5|208286.9|208136.9|208279.8|208129.8|22
1637082110000|2021-11-16 17:01:50|208279.8|208129.8|208282.6|208132.6|208282.7|208132.7|208277.1|208127.1|25
1637082120000|2021-11-16 17:02:00|208268.5|208118.5|208268.9|208118.9|208271.2|208121.2|208263.9|208113.9|28
1637082130000|2021-11-16 17:02:10|208274.1|208124.1|208269.9|208119.9|208274.1|208124.1|208263.9|208113.9|19
1637082140000|2021-11-16 17:02:20|208269.2|208119.2|208265.5|208115.5|208276.5|208126.5|208264.6|208114.6|25
1637082150000|2021-11-16 17:02:30|208266.5|208116.5|208264.7|208114.7|208266.5|208116.5|208262.6|208112.6|25
1637082160000|2021-11-16 17:02:40|208264.9|208114.9|208252.4|208102.4|208264.9|208158.5|208208.5|208101.9|28
1637082170000|2021-11-16 17:02:50|208253.4|208103.4|208233.2|208083.2|208256.1|208106.1|208230.7|208080.7|27
1637082180000|2021-11-16 17:03:00|208233.7|208083.7|208232.7|208082.7|208236.7|208086.7|208232.1|208082.1|27
1637082190000|2021-11-16 17:03:10|208233.6|208083.6|208232.6|208082.6|208234.1|208084.1|208231.6|208081.6|21
1637082200000|2021-11-16 17:03:20|208232.7|208082.7|208234.6|208084.6|208235.8|208085.8|208231.7|208081.7|27
1637082210000|2021-11-16 17:03:30|208232.9|208082.9|208232.5|208082.5|208234.9|208084.9|208231.2|208081.2|25
1637082220000|2021-11-16 17:03:40|208232.7|208082.7|208231.2|208081.2|208233|208083|208230.5|208080.5|21
1637082230000|2021-11-16 17:03:50|208231.1|208081.1|208235.9|208085.9|208237.7|208087.7|208231.1|208081.1|27
1637082240000|2021-11-16 17:04:00|208235.3|208085.3|208238.2|208088.2|208238.4|208088.4|208235.1|208085.1|25
1637082250000|2021-11-16 17:04:10|208238|208088|208237.7|208087.7|208238|208088|208236.7|208086.7|12
1637082260000|2021-11-16 17:04:20|208237.8|208087.8|208246.9|208096.9|208248.2|208098.2|208237.8|208087.8|30
1637082270000|2021-11-16 17:04:30|208245.4|208095.4|208244.6|208094.6|208249.3|208099.3|208244.3|208094.3|22
1637082280000|2021-11-16 17:04:40|208244.5|208094.5|208243|208093|208244.8|208094.8|208235.1|208085.1|28
1637082290000|2021-11-16 17:04:50|208242.7|208092.7|208243.5|208093.5|208245.7|208095.7|208242.1|208092.1|23
1637082300000|2021-11-16 17:05:00|208243.1|208093.1|208240.2|208090.2|208243.2|208093.2|208240.2|208090.2|19
1637082310000|2021-11-16 17:05:10|208240.7|208090.7|208237.4|208087.4|208240.7|208090.7|208237.4|208087.4|15
1637082320000|2021-11-16 17:05:20|208234|208084|208218|208068|208234.2|208122.2|208172.2|208067.3|20
1637082330000|2021-11-16 17:05:30|208219.1|208069.1|208224.6|208074.6|208224.6|208074.6|208219.1|208069.1|22
1637082340000|2021-11-16 17:05:40|208221.7|208071.7|208227.1|208077.1|208227.1|208077.1|208221.7|208071.7|20
1637082350000|2021-11-16 17:05:50|208227|208077|208230|208080|208231.6|208081.6|208227|208077|22
1637082360000|2021-11-16 17:06:00|208230.1|208080.1|208230.2|208080.2|208232.7|208082.7|208229.6|208079.6|19
1637082370000|2021-11-16 17:06:10|208230.6|208080.6|208227.6|208077.6|208230.6|208080.6|208227.1|208077.1|11
1637082380000|2021-11-16 17:06:20|208227.5|208077.5|208227|208077|208228.6|208078.6|208227|208077|13
1637082390000|2021-11-16 17:06:30|208228.4|208078.4|208236.1|208086.1|208236.5|208086.5|208227|208077|25
1637082400000|2021-11-16 17:06:40|208237.3|208087.3|208234.7|208084.7|208238.1|208088.1|208234|208084|24
1637082410000|2021-11-16 17:06:50|208235.9|208085.9|208227.6|208077.6|208236.5|208086.5|208219.1|208069.1|21
1637082420000|2021-11-16 17:07:00|208228.4|208078.4|208244.8|208094.8|208246.6|208096.6|208222.5|208072.5|29
1637082430000|2021-11-16 17:07:10|208245.7|208095.7|208245.9|208095.9|208247.6|208097.6|208244.1|208094.1|22
1637082440000|2021-11-16 17:07:20|208244.7|208094.7|208295.6|208145.6|208295.6|208161.7|208211.7|208094.7|21
1637082450000|2021-11-16 17:07:30|208302.1|208152.1|208313.1|208163.1|208316.2|208166.2|208296.3|208146.3|26
1637082460000|2021-11-16 17:07:40|208312.8|208162.8|208300.7|208150.7|208312.8|208162.8|208300.3|208150.3|26
1637082470000|2021-11-16 17:07:50|208305.8|208155.8|208324.1|208174.1|208328|208178|208305.3|208155.3|29
1637082480000|2021-11-16 17:08:00|208326|208176|208303.9|208153.9|208327.7|208177.7|208303.9|208153.9|23
1637082490000|2021-11-16 17:08:10|208303.7|208153.7|208307.1|208157.1|208319.6|208169.6|208303|208153|32
1637082500000|2021-11-16 17:08:20|208307|208157|208308.7|208158.7|208310.4|208160.4|208306.3|208156.3|26
1637082510000|2021-11-16 17:08:30|208308.6|208158.6|208307.8|208157.8|208309.6|208159.6|208306.9|208156.9|22
1637082520000|2021-11-16 17:08:40|208306.3|208156.3|208301.7|208151.7|208306.9|208156.9|208291|208141|28
1637082530000|2021-11-16 17:08:50|208302.5|208152.5|208301.5|208151.5|208309|208159|208299.5|208149.5|28
1637082540000|2021-11-16 17:09:00|208303.4|208153.4|208300.6|208150.6|208304.4|208154.4|208298|208148|25
1637082550000|2021-11-16 17:09:10|208306.6|208156.6|208309|208159|208309.3|208159.3|208305.2|208155.2|23
1637082560000|2021-11-16 17:09:20|208308.7|208158.7|208309.8|208159.8|208313|208163|208307.3|208157.3|21
1637082570000|2021-11-16 17:09:30|208309.7|208159.7|208312|208162|208314.9|208164.9|208309.7|208159.7|25
1637082580000|2021-11-16 17:09:40|208312.2|208162.2|208314.3|208164.3|208315.2|208165.2|208311.5|208161.5|12
1637082590000|2021-11-16 17:09:50|208315.1|208165.1|208320.1|208170.1|208320.1|208170.1|208312.9|208162.9|22
1637082600000|2021-11-16 17:10:00|208316.4|208166.4|208313|208163|208316.7|208166.7|208312.8|208162.8|19
1637082610000|2021-11-16 17:10:10|208311.8|208161.8|208311.4|208161.4|208311.8|208161.8|208310.8|208160.8|13
1637082620000|2021-11-16 17:10:20|208311.9|208161.9|208300.5|208150.5|208312.8|208162.8|208298|208148|14
1637082630000|2021-11-16 17:10:30|208299.4|208149.4|208297|208147|208305|208155|208295|208145|22
1637082640000|2021-11-16 17:10:40|208298.2|208148.2|208289.1|208139.1|208298.9|208148.9|208286.4|208136.4|24
1637082650000|2021-11-16 17:10:50|208288.9|208138.9|208276.1|208126.1|208292.6|208142.6|208262.6|208112.6|28
1637082660000|2021-11-16 17:11:00|208275.6|208125.6|208271.7|208121.7|208276.3|208126.3|208271.7|208121.7|20
1637082670000|2021-11-16 17:11:10|208273.3|208123.3|208275.2|208125.2|208278.2|208128.2|208273.3|208123.3|16
1637082680000|2021-11-16 17:11:20|208275.1|208125.1|208277.2|208127.2|208277.7|208127.7|208275.1|208125.1|15
1637082690000|2021-11-16 17:11:30|208277.3|208127.3|208281.3|208131.3|208281.3|208131.3|208276.9|208126.9|17
1637082700000|2021-11-16 17:11:40|208281.4|208131.4|208277.2|208127.2|208281.4|208180.7|208230|208126.5|18
1637082710000|2021-11-16 17:11:50|208277.4|208127.4|208269.5|208119.5|208278.9|208128.9|208269|208119|23
1637082720000|2021-11-16 17:12:00|208267.8|208117.8|208280.1|208130.1|208282|208132|208266.3|208116.3|23
1637082730000|2021-11-16 17:12:10|208279.5|208129.5|208310.9|208160.9|208311.8|208161.8|208278.5|208128.5|23
1637082740000|2021-11-16 17:12:20|208310.1|208160.1|208293.1|208143.1|208320.6|208170.6|208291.1|208141.1|23
1637082750000|2021-11-16 17:12:30|208291.4|208141.4|208308.8|208158.8|208310.3|208160.3|208291.4|208141.4|24
1637082760000|2021-11-16 17:12:40|208308.9|208158.9|208310.4|208160.4|208311.6|208161.6|208308.9|208158.9|23
1637082770000|2021-11-16 17:12:50|208310.8|208160.8|208311.1|208161.1|208313|208163|208304.6|208154.6|18
1637082780000|2021-11-16 17:13:00|208311.2|208161.2|208306.4|208156.4|208311.3|208161.3|208306.2|208156.2|12
1637082790000|2021-11-16 17:13:10|208305.9|208155.9|208290.5|208140.5|208307.6|208157.6|208290.5|208140.5|24
1637082800000|2021-11-16 17:13:20|208289.9|208139.9|208293.6|208143.6|208294.1|208144.1|208288.6|208138.6|21
1637082810000|2021-11-16 17:13:30|208293.8|208143.8|208304.5|208154.5|208309.2|208159.2|208291.5|208141.5|19
1637082820000|2021-11-16 17:13:40|208305.7|208155.7|208305.1|208155.1|208307.4|208157.4|208304.3|208154.3|18
1637082830000|2021-11-16 17:13:50|208306.5|208156.5|208306.3|208156.3|208307.1|208157.1|208304|208154|14
1637082840000|2021-11-16 17:14:00|208305.5|208155.5|208275.6|208125.6|208305.5|208155.5|208261.1|208111.1|28
1637082850000|2021-11-16 17:14:10|208275.1|208125.1|208281.7|208131.7|208285.7|208135.7|208273|208123|35
1637082860000|2021-11-16 17:14:20|208282.8|208132.8|208289|208139|208291|208141|208282.8|208132.8|27
1637082870000|2021-11-16 17:14:30|208288.8|208138.8|208309|208159|208312.8|208162.8|208288.8|208138.8|29
1637082880000|2021-11-16 17:14:40|208308.4|208158.4|208312.6|208162.6|208312.6|208162.6|208308.2|208158.2|29
1637082890000|2021-11-16 17:14:50|208313.1|208163.1|208313.8|208163.8|208322.2|208172.2|208310.5|208160.5|28
1637082900000|2021-11-16 17:15:00|208314.1|208164.1|208316.9|208166.9|208323.1|208173.1|208312.9|208162.9|31
1637082910000|2021-11-16 17:15:10|208319.1|208169.1|208315.9|208165.9|208319.5|208220.2|208266.4|208165.6|28
1637082920000|2021-11-16 17:15:20|208315.6|208165.6|208320.1|208170.1|208320.7|208170.7|208314.8|208164.8|14
1637082930000|2021-11-16 17:15:30|208318.3|208168.3|208322.4|208172.4|208324.3|208223.1|208269.6|208168.2|22
1637082940000|2021-11-16 17:15:40|208321.4|208171.4|208316.8|208166.8|208323.2|208173.2|208316.8|208166.8|18
1637082950000|2021-11-16 17:15:50|208319.2|208169.2|208317.6|208167.6|208324.4|208221.4|208269.7|208167.6|23
1637082960000|2021-11-16 17:16:00|208318.9|208168.9|208274.8|208124.8|208320.4|208198.8|208248.8|208124.8|21
1637082970000|2021-11-16 17:16:10|208275.9|208125.9|208271.6|208121.6|208275.9|208125.9|208256.2|208106.2|34
1637082980000|2021-11-16 17:16:20|208272|208122|208254.5|208104.5|208272.1|208122.1|208252.5|208102.5|27
1637082990000|2021-11-16 17:16:30|208255.3|208105.3|208240.1|208090.1|208255.3|208105.3|208229.9|208079.9|23
1637083000000|2021-11-16 17:16:40|208251.2|208101.2|208267.1|208117.1|208268.4|208162.5|208212.5|208101.2|29
1637083010000|2021-11-16 17:16:50|208267.7|208117.7|208263.3|208113.3|208268.8|208167.6|208217.6|208109.8|22
1637083020000|2021-11-16 17:17:00|208265.2|208115.2|208277.5|208127.5|208278|208128|208265.2|208115.2|22
1637083030000|2021-11-16 17:17:10|208277.9|208127.9|208273.3|208123.3|208278.3|208128.3|208268.1|208118.1|23
1637083040000|2021-11-16 17:17:20|208273.2|208123.2|208335.1|208185.1|208335.1|208233.3|208272.9|208122.9|33
1637083050000|2021-11-16 17:17:30|208335.2|208185.2|208327.8|208177.8|208341|208191|208326.9|208176.9|25
1637083060000|2021-11-16 17:17:40|208328.8|208178.8|208322.1|208172.1|208329.4|208179.4|208318.6|208168.6|25
1637083070000|2021-11-16 17:17:50|208322.3|208172.3|208320.8|208170.8|208325.5|208175.5|208319.1|208169.1|18
1637083080000|2021-11-16 17:18:00|208322.6|208172.6|208328.2|208178.2|208353.4|208203.4|208322.6|208172.6|34
1637083090000|2021-11-16 17:18:10|208328.3|208178.3|208339.2|208189.2|208340.5|208190.5|208327.6|208177.6|26
1637083100000|2021-11-16 17:18:20|208339.5|208189.5|208334|208184|208339.5|208189.5|208332.6|208182.6|26
1637083110000|2021-11-16 17:18:30|208332.9|208182.9|208334.6|208184.6|208336.6|208186.6|208330.6|208180.6|24
1637083120000|2021-11-16 17:18:40|208336|208186|208340.9|208190.9|208341.1|208191.1|208334.5|208184.5|28
1637083130000|2021-11-16 17:18:50|208340.4|208190.4|208358.2|208208.2|208362.1|208212.1|208338.4|208188.4|31
1637083140000|2021-11-16 17:19:00|208358.1|208208.1|208359|208209|208361.8|208211.8|208358.1|208208.1|12
1637083150000|2021-11-16 17:19:10|208362.4|208212.4|208419|208269|208427.1|208277.1|208362.1|208212.1|32
1637083160000|2021-11-16 17:19:20|208419.3|208269.3|208399.8|208249.8|208419.3|208269.3|208399.2|208249.2|31
1637083170000|2021-11-16 17:19:30|208397.8|208247.8|208356.9|208206.9|208397.8|208247.8|208349|208199|34
1637083180000|2021-11-16 17:19:40|208356.7|208206.7|208360|208210|208365.4|208215.4|208356.7|208206.7|25
1637083190000|2021-11-16 17:19:50|208360.4|208210.4|208361.8|208211.8|208364.4|208214.4|208360.4|208210.4|15
1637083200000|2021-11-16 17:20:00|208363.3|208213.3|208366.6|208216.6|208367.5|208217.5|208362.7|208212.7|19
1637083210000|2021-11-16 17:20:10|208366.8|208216.8|208363.9|208213.9|208366.8|208216.8|208363.9|208213.9|24
1637083220000|2021-11-16 17:20:20|208364.4|208214.4|208359.1|208209.1|208364.5|208214.5|208356.9|208206.9|20
1637083230000|2021-11-16 17:20:30|208359.7|208209.7|208363|208213|208363|208213|208356.5|208206.5|22
1637083240000|2021-11-16 17:20:40|208364.1|208214.1|208401.8|208251.8|208405.8|208255.8|208364.1|208214.1|29
1637083250000|2021-11-16 17:20:50|208401.9|208251.9|208401.4|208251.4|208402.2|208252.2|208400.7|208250.7|20
1637083260000|2021-11-16 17:21:00|208400.9|208250.9|208339.1|208289.1|208400.9|208289.1|208337.8|208239.5|23
1637083270000|2021-11-16 17:21:10|208337.9|208287.9|208338.1|208288.1|208391.3|208291.2|208337.9|208239|19
1637083280000|2021-11-16 17:21:20|208340.8|208290.8|208336.5|208286.5|208340.8|208290.8|208336.5|208286.5|11
1637083290000|2021-11-16 17:21:30|208336.6|208286.6|208353.2|208203.2|208386.2|208291|208336|208193.1|27
1637083300000|2021-11-16 17:21:40|208352.9|208202.9|208353.3|208203.3|208354.5|208204.5|208347.1|208197.1|25
1637083310000|2021-11-16 17:21:50|208353.9|208203.9|208361.5|208211.5|208361.7|208211.7|208353.2|208203.2|22
1637083320000|2021-11-16 17:22:00|208358.8|208208.8|208362.3|208212.3|208365.1|208215.1|208358.8|208208.8|13
1637083330000|2021-11-16 17:22:10|208362.1|208212.1|208366.2|208216.2|208366.2|208216.2|208362.1|208212.1|12
1637083340000|2021-11-16 17:22:20|208365.4|208215.4|208364.2|208214.2|208368.4|208218.4|208362.6|208212.6|18
1637083350000|2021-11-16 17:22:30|208373.9|208223.9|208403.5|208253.5|208403.6|208253.6|208373.9|208223.9|24
1637083360000|2021-11-16 17:22:40|208405.9|208255.9|208412.6|208262.6|208413.2|208263.2|208400.7|208250.7|23
1637083370000|2021-11-16 17:22:50|208422.3|208272.3|208406.8|208256.8|208422.3|208272.3|208404|208254|20
1637083380000|2021-11-16 17:23:00|208406.4|208256.4|208381.2|208231.2|208407.6|208257.6|208366.8|208216.8|35
1637083390000|2021-11-16 17:23:10|208381.3|208231.3|208404.1|208254.1|208404.3|208254.3|208380.7|208230.7|34
1637083400000|2021-11-16 17:23:20|208405.2|208255.2|208394.5|208244.5|208408.1|208258.1|208391.5|208241.5|31
1637083410000|2021-11-16 17:23:30|208393.8|208243.8|208394.2|208244.2|208396.1|208246.1|208393.2|208243.2|16
1637083420000|2021-11-16 17:23:40|208394.3|208244.3|208391.6|208241.6|208394.3|208244.3|208391.6|208241.6|8
1637083430000|2021-11-16 17:23:50|208391.5|208241.5|208393.2|208243.2|208393.2|208243.2|208391.5|208241.5|8
1637083440000|2021-11-16 17:24:00|208393.6|208243.6|208393.5|208243.5|208396.6|208246.6|208391.1|208241.1|10
1637083450000|2021-11-16 17:24:10|208394.2|208244.2|208398.1|208248.1|208403.9|208253.9|208393.2|208243.2|23
1637083460000|2021-11-16 17:24:20|208394.4|208244.4|208394.6|208244.6|208395.9|208245.9|208390.4|208240.4|22
1637083470000|2021-11-16 17:24:30|208395.2|208245.2|208395.5|208245.5|208395.9|208245.9|208391.7|208241.7|17
1637083480000|2021-11-16 17:24:40|208396.1|208246.1|208395.2|208245.2|208396.5|208246.5|208395.2|208245.2|11
1637083490000|2021-11-16 17:24:50|208395.3|208245.3|208395.3|208245.3|208395.5|208245.5|208394.9|208244.9|9
1637083500000|2021-11-16 17:25:00|208395.1|208245.1|208402|208252|208402|208252|208394.7|208244.7|17
1637083510000|2021-11-16 17:25:10|208402.2|208252.2|208399.9|208249.9|208407.8|208257.8|208398.8|208248.8|27
1637083520000|2021-11-16 17:25:20|208400.7|208250.7|208409.3|208259.3|208412.4|208262.4|208400|208250|28
1637083530000|2021-11-16 17:25:30|208409.5|208259.5|208409.4|208259.4|208415.3|208265.3|208409.4|208259.4|20
1637083540000|2021-11-16 17:25:40|208409.8|208259.8|208410.8|208260.8|208413.2|208263.2|208407.7|208257.7|15
1637083550000|2021-11-16 17:25:50|208410.4|208260.4|208406.9|208256.9|208415.3|208265.3|208406.8|208256.8|24
1637083560000|2021-11-16 17:26:00|208406.4|208256.4|208408.7|208258.7|208408.9|208258.9|208405.5|208255.5|25
1637083570000|2021-11-16 17:26:10|208408.2|208258.2|208409.3|208259.3|208409.9|208259.9|208407.4|208257.4|23
1637083580000|2021-11-16 17:26:20|208408.9|208258.9|208410.2|208260.2|208410.2|208260.2|208407.1|208257.1|12
1637083590000|2021-11-16 17:26:30|208405.4|208255.4|208399.2|208249.2|208405.4|208255.4|208397.4|208247.4|15
1637083600000|2021-11-16 17:26:40|208399|208249|208377.5|208227.5|208399.2|208282.2|208332.2|208227.5|22
1637083610000|2021-11-16 17:26:50|208377.8|208227.8|208376.6|208226.6|208381|208231|208375.7|208225.7|21
1637083620000|2021-11-16 17:27:00|208376.9|208226.9|208373.1|208223.1|208378.2|208228.2|208368.7|208218.7|16
1637083630000|2021-11-16 17:27:10|208374.8|208224.8|208377.1|208227.1|208378|208228|208374.4|208224.4|17
1637083640000|2021-11-16 17:27:20|208376.8|208226.8|208382|208232|208384.2|208284.6|208333.2|208226.5|17
1637083650000|2021-11-16 17:27:30|208381.7|208231.7|208392.1|208242.1|208394.2|208244.2|208380.8|208230.8|20
1637083660000|2021-11-16 17:27:40|208392.4|208242.4|208389.8|208239.8|208393.5|208243.5|208389.2|208239.2|21
1637083670000|2021-11-16 17:27:50|208389.6|208239.6|208395.9|208245.9|208397.3|208247.3|208389.6|208239.6|22
1637083680000|2021-11-16 17:28:00|208396|208246|208373|208223|208396|208246|208372|208222|24
1637083690000|2021-11-16 17:28:10|208372.1|208222.1|208366.4|208216.4|208374.6|208224.6|208366|208216|22
1637083700000|2021-11-16 17:28:20|208366.2|208216.2|208367.8|208217.8|208369.2|208219.2|208364.2|208214.2|19
1637083710000|2021-11-16 17:28:30|208369.4|208219.4|208363.2|208213.2|208369.9|208219.9|208360.3|208210.3|18
1637083720000|2021-11-16 17:28:40|208362.6|208212.6|208364.4|208214.4|208364.4|208214.4|208361.9|208211.9|21
1637083730000|2021-11-16 17:28:50|208364.6|208214.6|208331.7|208181.7|208364.7|208220.6|208265.1|208163.4|26
1637083740000|2021-11-16 17:29:00|208332.6|208182.6|208288.9|208138.9|208348|208198|208281.4|208131.4|36
1637083750000|2021-11-16 17:29:10|208289.1|208139.1|208300.3|208150.3|208300.3|208150.3|208289|208139|31
1637083760000|2021-11-16 17:29:20|208300.4|208150.4|208280.4|208130.4|208300.4|208150.4|208228.3|208078.3|29
1637083770000|2021-11-16 17:29:30|208279.9|208129.9|208271.8|208121.8|208281.5|208131.5|208252.6|208102.6|26
1637083780000|2021-11-16 17:29:40|208270.7|208120.7|208285.4|208135.4|208298.2|208148.2|208269.2|208119.2|22
1637083790000|2021-11-16 17:29:50|208284.1|208134.1|208329.5|208179.5|208332.5|208182.5|208280.3|208130.3|26
1637083800000|2021-11-16 17:30:00|208330.2|208180.2|208356|208206|208357.1|208207.1|208330.2|208180.2|19
1637083810000|2021-11-16 17:30:10|208355.2|208205.2|208370.7|208220.7|208374.2|208224.2|208354.8|208204.8|27
1637083820000|2021-11-16 17:30:20|208376.2|208226.2|208398.9|208248.9|208402.2|208252.2|208376.2|208226.2|32
1637083830000|2021-11-16 17:30:30|208398.5|208248.5|208417|208267|208419.9|208269.9|208398.5|208248.5|28
1637083840000|2021-11-16 17:30:40|208420.2|208270.2|208448.4|208298.4|208449.8|208299.8|208420.2|208270.2|33
1637083850000|2021-11-16 17:30:50|208447.6|208297.6|208456.2|208306.2|208459.9|208309.9|208447.6|208297.6|29
1637083860000|2021-11-16 17:31:00|208453|208303|208451.8|208301.8|208461.3|208311.3|208446|208296|26
1637083870000|2021-11-16 17:31:10|208453.5|208303.5|208456|208306|208458.3|208308.3|208451.8|208301.8|26
1637083880000|2021-11-16 17:31:20|208458.5|208308.5|208455.1|208305.1|208459|208309|208454.3|208304.3|15
1637083890000|2021-11-16 17:31:30|208454.7|208304.7|208464.3|208314.3|208464.3|208314.3|208435.3|208285.3|32
1637083900000|2021-11-16 17:31:40|208483.3|208333.3|208478.1|208328.1|208483.3|208333.3|208474.8|208324.8|24
1637083910000|2021-11-16 17:31:50|208478.4|208328.4|208423|208273|208478.4|208328.4|208412.1|208262.1|29
1637083920000|2021-11-16 17:32:00|208415|208265|208383.7|208233.7|208423.6|208273.6|208383.7|208233.7|24
1637083930000|2021-11-16 17:32:10|208390.8|208240.8|208374.1|208224.1|208397|208247|208374.1|208224.1|25
1637083940000|2021-11-16 17:32:20|208377.6|208227.6|208357.4|208207.4|208387.8|208237.8|208355.6|208205.6|24
1637083950000|2021-11-16 17:32:30|208356.2|208206.2|208360.9|208210.9|208360.9|208210.9|208352.7|208202.7|19
1637083960000|2021-11-16 17:32:40|208361.4|208211.4|208363.8|208213.8|208363.8|208213.8|208353.5|208203.5|26
1637083970000|2021-11-16 17:32:50|208330|208180|208307.8|208157.8|208330|208180|208302.9|208152.9|31
1637083980000|2021-11-16 17:33:00|208304.7|208154.7|208334.8|208184.8|208334.8|208184.8|208304.7|208154.7|28
1637083990000|2021-11-16 17:33:10|208333.9|208183.9|208334.8|208184.8|208337.9|208187.9|208331|208181|25
1637084000000|2021-11-16 17:33:20|208332.8|208182.8|208331.7|208181.7|208336.4|208186.4|208331.7|208181.7|14
1637084010000|2021-11-16 17:33:30|208331.5|208181.5|208335.4|208185.4|208337.9|208187.9|208330.5|208180.5|16
1637084020000|2021-11-16 17:33:40|208332.4|208182.4|208323.6|208173.6|208333.3|208183.3|208322.8|208172.8|26
1637084030000|2021-11-16 17:33:50|208323|208173|208325.5|208175.5|208328.3|208178.3|208323|208173|16
1637084040000|2021-11-16 17:34:00|208325|208175|208323.5|208173.5|208325|208175|208316.9|208166.9|25
1637084050000|2021-11-16 17:34:10|208323.2|208173.2|208324.1|208174.1|208324.9|208174.9|208322.8|208172.8|22
1637084060000|2021-11-16 17:34:20|208323.9|208173.9|208322.6|208172.6|208327.6|208177.6|208322.3|208172.3|22
1637084070000|2021-11-16 17:34:30|208322|208172|208321.2|208171.2|208322|208172|208315.5|208165.5|28
1637084080000|2021-11-16 17:34:40|208320.7|208170.7|208321.7|208171.7|208323.2|208173.2|208319.5|208169.5|23
1637084090000|2021-11-16 17:34:50|208320.8|208170.8|208313.1|208163.1|208321.8|208171.8|208311.8|208161.8|22
1637084100000|2021-11-16 17:35:00|208313.6|208163.6|208318.7|208168.7|208318.9|208168.9|208312.9|208162.9|22
1637084110000|2021-11-16 17:35:10|208318.6|208168.6|208316.2|208166.2|208318.6|208168.6|208316.2|208166.2|17
1637084120000|2021-11-16 17:35:20|208316.4|208166.4|208315.3|208165.3|208318.5|208168.5|208314.5|208164.5|19
1637084130000|2021-11-16 17:35:30|208315.4|208165.4|208318.4|208168.4|208321|208171|208315.3|208165.3|19
1637084140000|2021-11-16 17:35:40|208320.2|208170.2|208321.3|208171.3|208321.3|208171.3|208316|208166|13
1637084150000|2021-11-16 17:35:50|208322.2|208172.2|208316.1|208166.1|208322.2|208172.2|208316.1|208166.1|15
1637084160000|2021-11-16 17:36:00|208315.9|208165.9|208316.7|208166.7|208318.7|208168.7|208315.1|208165.1|18
1637084170000|2021-11-16 17:36:10|208317|208167|208315.4|208165.4|208319.6|208169.6|208313.7|208163.7|15
1637084180000|2021-11-16 17:36:20|208314.8|208164.8|208314.9|208164.9|208315.1|208165.1|208314.8|208164.8|10
1637084190000|2021-11-16 17:36:30|208314.7|208164.7|208315.8|208165.8|208316.5|208166.5|208314.1|208164.1|19
1637084200000|2021-11-16 17:36:40|208313.9|208163.9|208314.3|208164.3|208315.5|208165.5|208310.9|208160.9|15
1637084210000|2021-11-16 17:36:50|208314.2|208164.2|208316|208166|208316.9|208166.9|208314.2|208164.2|17
1637084220000|2021-11-16 17:37:00|208316.1|208166.1|208313.2|208163.2|208316.7|208166.7|208310.3|208160.3|14
1637084230000|2021-11-16 17:37:10|208311.6|208161.6|208297|208147|208314.1|208164.1|208294|208144|24
1637084240000|2021-11-16 17:37:20|208298.7|208148.7|208300.1|208150.1|208301.8|208151.8|208298.1|208148.1|23
1637084250000|2021-11-16 17:37:30|208301.8|208151.8|208300.7|208150.7|208303.1|208153.1|208298.8|208148.8|19
1637084260000|2021-11-16 17:37:40|208300|208150|208295.1|208145.1|208300|208150|208293.2|208143.2|16
1637084270000|2021-11-16 17:37:50|208292.2|208142.2|208281.2|208131.2|208292.2|208180.1|208229.3|208128.1|28
1637084280000|2021-11-16 17:38:00|208282.9|208132.9|208276|208126|208282.9|208132.9|208264.4|208114.4|25
1637084290000|2021-11-16 17:38:10|208277.3|208127.3|208275.5|208125.5|208277.3|208127.3|208273.8|208123.8|19
1637084300000|2021-11-16 17:38:20|208274.4|208124.4|208272.7|208122.7|208274.4|208124.4|208269.9|208119.9|20
1637084310000|2021-11-16 17:38:30|208272.8|208122.8|208207.3|208057.3|208272.9|208122.9|208207.3|208057.3|19
1637084320000|2021-11-16 17:38:40|208210.5|208060.5|208188.4|208038.4|208210.5|208060.5|208184.6|208034.6|32
1637084330000|2021-11-16 17:38:50|208187.5|208037.5|208186|208036|208195.8|208045.8|208183.2|208033.2|29
1637084340000|2021-11-16 17:39:00|208185.6|208035.6|208197.5|208047.5|208202.5|208052.5|208185.2|208035.2|28
1637084350000|2021-11-16 17:39:10|208197.2|208047.2|208186.5|208036.5|208197.9|208047.9|208182.6|208032.6|23
1637084360000|2021-11-16 17:39:20|208189|208039|208187.7|208037.7|208189|208039|208185.4|208035.4|20
1637084370000|2021-11-16 17:39:30|208190.5|208040.5|208188.1|208038.1|208201.6|208051.6|208188.1|208038.1|25
1637084380000|2021-11-16 17:39:40|208189.1|208039.1|208188.9|208038.9|208195.8|208045.8|208186|208036|30
1637084390000|2021-11-16 17:39:50|208188|208038|208192.3|208042.3|208195.2|208045.2|208187.2|208037.2|23
1637084400000|2021-11-16 17:40:00|208193.5|208043.5|208223.5|208073.5|208223.5|208073.5|208193.5|208043.5|28
1637084410000|2021-11-16 17:40:10|208223.1|208073.1|208249.6|208099.6|208249.8|208099.8|208222.4|208072.4|29
1637084420000|2021-11-16 17:40:20|208240.7|208090.7|208255.5|208105.5|208258.8|208108.8|208240.4|208090.4|31
1637084430000|2021-11-16 17:40:30|208255.1|208105.1|208235.3|208085.3|208255.1|208105.1|208229.5|208079.5|27
1637084440000|2021-11-16 17:40:40|208233.9|208083.9|208227|208077|208233.9|208083.9|208224.5|208074.5|18
1637084450000|2021-11-16 17:40:50|208226.7|208076.7|208141.7|207991.7|208227|208077|208134.3|207984.3|24
1637084460000|2021-11-16 17:41:00|208141.2|207991.2|208161.2|208011.2|208175|208025|208136.3|207986.3|36
1637084470000|2021-11-16 17:41:10|208161.4|208011.4|208173.5|208023.5|208177.7|208027.7|208157.6|208007.6|28
1637084480000|2021-11-16 17:41:20|208174.3|208024.3|208181.4|208031.4|208183.9|208033.9|208172.4|208022.4|25
1637084490000|2021-11-16 17:41:30|208181.1|208031.1|208138.1|207988.1|208183.6|208033.6|208138.1|207988.1|27
1637084500000|2021-11-16 17:41:40|208133.3|207983.3|208152.8|208002.8|208155.5|208005.5|208127.4|207977.4|37
1637084510000|2021-11-16 17:41:50|208154.2|208004.2|208139|207989|208155.2|208005.2|208138.4|207988.4|36
1637084520000|2021-11-16 17:42:00|208138.6|207988.6|208133.7|207983.7|208142|207992|208131.6|207981.6|30
1637084530000|2021-11-16 17:42:10|208134.6|207984.6|208142.4|207992.4|208143|207993|208133.6|207983.6|35
1637084540000|2021-11-16 17:42:20|208143|207993|208136.8|207986.8|208143|207993|208134.3|207984.3|25
1637084550000|2021-11-16 17:42:30|208137.2|207987.2|208146.8|207996.8|208151.4|208001.4|208136.3|207986.3|29
1637084560000|2021-11-16 17:42:40|208146|207996|208145.3|207995.3|208149|207999|208144|207994|26
1637084570000|2021-11-16 17:42:50|208145.4|207995.4|208143.7|207993.7|208146.3|207996.3|208143|207993|35
1637084580000|2021-11-16 17:43:00|208143.2|207993.2|208140.7|207990.7|208145.7|207995.7|208140.5|207990.5|32
1637084590000|2021-11-16 17:43:10|208140.5|207990.5|208110.2|207960.2|208142.2|207992.2|208104.3|207954.3|32
1637084600000|2021-11-16 17:43:20|208110.3|207960.3|208108.3|207958.3|208110.7|207960.7|208104.5|207954.5|28
1637084610000|2021-11-16 17:43:30|208109.4|207959.4|208067.7|207917.7|208109.5|207959.5|208057|207907|35
1637084620000|2021-11-16 17:43:40|208064.9|207914.9|208063.3|207913.3|208069.6|207919.6|208062.4|207912.4|26
1637084630000|2021-11-16 17:43:50|208064.2|207914.2|208067.9|207917.9|208068.4|207918.4|208063.4|207913.4|27
1637084640000|2021-11-16 17:44:00|208066|207916|208070.1|207920.1|208070.3|207920.3|208065.4|207915.4|18
1637084650000|2021-11-16 17:44:10|208070.5|207920.5|208068.7|207918.7|208070.5|207920.5|208066.8|207916.8|20
1637084660000|2021-11-16 17:44:20|208068.4|207918.4|208071|207921|208074.4|207924.4|208068.3|207918.3|31
1637084670000|2021-11-16 17:44:30|208069.6|207919.6|208094.4|207944.4|208101.5|207951.5|208069.3|207919.3|30
1637084680000|2021-11-16 17:44:40|208094.9|207944.9|208091.3|207941.3|208104.8|207954.8|208085.9|207935.9|22
1637084690000|2021-11-16 17:44:50|208091.2|207941.2|208062.8|207912.8|208091.6|207941.6|208059.1|207909.1|26
1637084700000|2021-11-16 17:45:00|208062.3|207912.3|208061.2|207911.2|208070.5|207920.5|208058.4|207908.4|31
1637084710000|2021-11-16 17:45:10|208067.2|207917.2|208060|207910|208067.2|207917.2|208059|207909|26
1637084720000|2021-11-16 17:45:20|208060.9|207910.9|208065.2|207915.2|208067.5|207917.5|208060.9|207910.9|30
1637084730000|2021-11-16 17:45:30|208064.6|207914.6|208064.2|207914.2|208071.5|207921.5|208063.2|207913.2|22
1637084740000|2021-11-16 17:45:40|208064.7|207914.7|208064.3|207914.3|208065|207915|208062.2|207912.2|14
1637084750000|2021-11-16 17:45:50|208062.7|207912.7|208062.4|207912.4|208063.8|207913.8|208057.4|207907.4|24
1637084760000|2021-11-16 17:46:00|208063|207913|208063.4|207913.4|208063.4|207913.4|208062.4|207912.4|7
1637084770000|2021-11-16 17:46:10|208063.1|207913.1|208097.8|207947.8|208097.8|207947.8|208063.1|207913.1|31
1637084780000|2021-11-16 17:46:20|208093.7|207943.7|208092.5|207942.5|208101.3|207951.3|208091.7|207941.7|24
1637084790000|2021-11-16 17:46:30|208092.4|207942.4|208099.9|207949.9|208099.9|207949.9|208091.7|207941.7|20
1637084800000|2021-11-16 17:46:40|208099.7|207949.7|208148|207998|208153.9|208003.9|208098|207948|25
1637084810000|2021-11-16 17:46:50|208153.7|208003.7|208180.1|208030.1|208187.6|208037.6|208153|208003|25
1637084820000|2021-11-16 17:47:00|208180.8|208030.8|208174.7|208024.7|208182.9|208032.9|208168.7|208018.7|25
1637084830000|2021-11-16 17:47:10|208175.3|208025.3|208172.2|208022.2|208180.3|208030.3|208168.4|208018.4|20
1637084840000|2021-11-16 17:47:20|208172.7|208022.7|208187.7|208037.7|208187.7|208037.7|208162.1|208012.1|22
1637084850000|2021-11-16 17:47:30|208186.8|208036.8|208187.6|208037.6|208190.3|208040.3|208186.8|208036.8|18
1637084860000|2021-11-16 17:47:40|208187.7|208037.7|208184.9|208034.9|208189.7|208039.7|208184.9|208034.9|17
1637084870000|2021-11-16 17:47:50|208185|208035|208183.8|208033.8|208186.4|208036.4|208183.7|208033.7|17
1637084880000|2021-11-16 17:48:00|208184|208034|208171.3|208021.3|208185|208035|208169.7|208019.7|19
1637084890000|2021-11-16 17:48:10|208169.2|208019.2|208180.1|208030.1|208181.9|208031.9|208169.2|208019.2|16
1637084900000|2021-11-16 17:48:20|208178.8|208028.8|208151.2|208001.2|208180.3|208030.3|208151.2|208001.2|26
1637084910000|2021-11-16 17:48:30|208151.8|208001.8|208155.6|208005.6|208156.9|208006.9|208151.4|208001.4|19
1637084920000|2021-11-16 17:48:40|208155.7|208005.7|208107.3|207957.3|208159.8|208009.8|208106.3|207956.3|21
1637084930000|2021-11-16 17:48:50|208105.8|207955.8|208142.5|207992.5|208142.5|207992.5|208105.8|207955.8|26
1637084940000|2021-11-16 17:49:00|208144.7|207994.7|208105.4|207955.4|208147.5|207997.5|208104.1|207954.1|31
1637084950000|2021-11-16 17:49:10|208105.3|207955.3|208092.5|207942.5|208106.1|207956.1|208089|207939|23
1637084960000|2021-11-16 17:49:20|208091.8|207941.8|208105.9|207955.9|208109.2|207994.3|208043.9|207932.7|22
1637084970000|2021-11-16 17:49:30|208106.3|207956.3|208079.1|207929.1|208114.4|207964.4|208079|207929|28
1637084980000|2021-11-16 17:49:40|208083|207933|208086.6|207936.6|208087.3|207937.3|208075.5|207925.5|28
1637084990000|2021-11-16 17:49:50|208086.5|207936.5|208086.5|207936.5|208086.5|207936.5|208081.8|207931.8|19
1637085000000|2021-11-16 17:50:00|208085.1|207935.1|208093.6|207943.6|208099|207949|208080.4|207930.4|24
1637085010000|2021-11-16 17:50:10|208095.8|207945.8|208088.2|207938.2|208099|207949|208079.5|207929.5|18
1637085020000|2021-11-16 17:50:20|208086.2|207936.2|208086.7|207936.7|208094.9|207944.9|208075.6|207925.6|24
1637085030000|2021-11-16 17:50:30|208087.8|207937.8|208090.7|207940.7|208092.6|207942.6|208087.3|207937.3|14
1637085040000|2021-11-16 17:50:40|208090.8|207940.8|208089.4|207939.4|208090.8|207940.8|208089.1|207939.1|18
1637085050000|2021-11-16 17:50:50|208090|207940|208109.9|207959.9|208109.9|207959.9|208089.6|207939.6|26
1637085060000|2021-11-16 17:51:00|208132.7|207982.7|208208|208058|208208|208058|208132.7|207982.7|27
1637085070000|2021-11-16 17:51:10|208208.4|208058.4|208201.9|208051.9|208221.3|208071.3|208197.9|208047.9|34
1637085080000|2021-11-16 17:51:20|208201.5|208051.5|208201.7|208051.7|208204.5|208054.5|208194.1|208044.1|27
1637085090000|2021-11-16 17:51:30|208202.4|208052.4|208205.4|208055.4|208208.1|208058.1|208202.3|208052.3|32
1637085100000|2021-11-16 17:51:40|208205.6|208055.6|208216|208066|208217.3|208067.3|208204.1|208054.1|29
1637085110000|2021-11-16 17:51:50|208216.2|208066.2|208211.2|208061.2|208216.2|208066.2|208210.3|208060.3|31
1637085120000|2021-11-16 17:52:00|208210.8|208060.8|208228|208078|208230.3|208080.3|208208.5|208058.5|26
1637085130000|2021-11-16 17:52:10|208228.1|208078.1|208227|208077|208231.1|208081.1|208224|208074|27
1637085140000|2021-11-16 17:52:20|208226.3|208076.3|208227.9|208077.9|208228.6|208078.6|208225.5|208075.5|20
1637085150000|2021-11-16 17:52:30|208227.5|208077.5|208228.5|208078.5|208228.9|208078.9|208227.1|208077.1|11
1637085160000|2021-11-16 17:52:40|208228.4|208078.4|208225.8|208075.8|208232.2|208082.2|208224.9|208074.9|19
1637085170000|2021-11-16 17:52:50|208221.8|208071.8|208214.7|208064.7|208223.1|208120.9|208170.9|208057.5|25
1637085180000|2021-11-16 17:53:00|208213.3|208063.3|208212.5|208062.5|208220.1|208070.1|208208|208058|20
1637085190000|2021-11-16 17:53:10|208213|208063|208263.9|208113.9|208267.3|208117.3|208213|208063|32
1637085200000|2021-11-16 17:53:20|208264.3|208114.3|208240.5|208090.5|208264.3|208114.3|208240.1|208090.1|21
1637085210000|2021-11-16 17:53:30|208240.2|208090.2|208238.1|208088.1|208240.5|208090.5|208235.6|208085.6|20
1637085220000|2021-11-16 17:53:40|208237.8|208087.8|208239.1|208089.1|208240.4|208090.4|208237.1|208087.1|15
1637085230000|2021-11-16 17:53:50|208238.8|208088.8|208228.9|208078.9|208239.8|208089.8|208228.9|208078.9|30
1637085240000|2021-11-16 17:54:00|208229.5|208079.5|208232.1|208082.1|208232.3|208082.3|208229|208079|28
1637085250000|2021-11-16 17:54:10|208229.9|208079.9|208183.3|208033.3|208232.1|208082.1|208175.8|208025.8|31
1637085260000|2021-11-16 17:54:20|208181.4|208031.4|208210.8|208060.8|208211.9|208061.9|208179.7|208029.7|31
1637085270000|2021-11-16 17:54:30|208212.7|208062.7|208211.4|208061.4|208230.8|208080.8|208207.4|208057.4|30
1637085280000|2021-11-16 17:54:40|208208.9|208058.9|208196.2|208046.2|208212.9|208062.9|208196.1|208046.1|28
1637085290000|2021-11-16 17:54:50|208198.1|208048.1|208186.9|208036.9|208198.1|208048.1|208186.9|208036.9|28
1637085300000|2021-11-16 17:55:00|208183.6|208033.6|208189.3|208039.3|208189.3|208039.3|208179|208029|21
1637085310000|2021-11-16 17:55:10|208189.7|208039.7|208181.9|208031.9|208189.7|208039.7|208180.8|208030.8|24
1637085320000|2021-11-16 17:55:20|208181.8|208031.8|208142.2|207992.2|208181.8|208031.8|208139.8|207989.8|28
1637085330000|2021-11-16 17:55:30|208138.5|207988.5|208142.6|207992.6|208150.8|208000.8|208138.5|207988.5|27
1637085340000|2021-11-16 17:55:40|208142.5|207992.5|208149.6|207999.6|208155.1|208005.1|208140.2|207990.2|25
1637085350000|2021-11-16 17:55:50|208150.2|208000.2|208108.6|207958.6|208152.7|208002.7|208104.3|207954.3|29
1637085360000|2021-11-16 17:56:00|208110.4|207960.4|208097.7|207947.7|208110.4|207960.4|208096.9|207946.9|23
1637085370000|2021-11-16 17:56:10|208097.1|207947.1|208115|207965|208115|208013.3|208063.3|207946.2|24
1637085380000|2021-11-16 17:56:20|208111.9|207961.9|208139|207989|208163.2|208013.2|208111.9|207961.9|30
1637085390000|2021-11-16 17:56:30|208140.9|207990.9|208140.1|207990.1|208147.5|207997.5|208124.4|207974.4|29
1637085400000|2021-11-16 17:56:40|208137.2|207987.2|208138.9|207988.9|208141|207991|208132.4|207982.4|27
1637085410000|2021-11-16 17:56:50|208140.7|207990.7|208102.9|207952.9|208141.4|207991.4|208095.5|207945.5|32
1637085420000|2021-11-16 17:57:00|208101.8|207951.8|208100.3|207950.3|208103.7|207953.7|208098.6|207948.6|21
1637085430000|2021-11-16 17:57:10|208101.9|207951.9|208099|207949|208107.3|207957.3|208093.5|207943.5|23
1637085440000|2021-11-16 17:57:20|208098.8|207948.8|208080|207930|208100|207950|208074.2|207924.2|27
1637085450000|2021-11-16 17:57:30|208078.9|207928.9|208112.1|207962.1|208114.2|207964.2|208078.1|207928.1|36
1637085460000|2021-11-16 17:57:40|208108.9|207958.9|208122.5|207972.5|208123.2|207973.2|208108.9|207958.9|34
1637085470000|2021-11-16 17:57:50|208122.2|207972.2|208122.7|207972.7|208124.3|207974.3|208120|207970|25
1637085480000|2021-11-16 17:58:00|208122.2|207972.2|208119.9|207969.9|208124.9|207974.9|208117.8|207967.8|20
1637085490000|2021-11-16 17:58:10|208119.6|207969.6|208119.5|207969.5|208123.6|207973.6|208117.9|207967.9|20
1637085500000|2021-11-16 17:58:20|208121|207971|208115.1|207965.1|208121.4|207971.4|208112.8|207962.8|28
1637085510000|2021-11-16 17:58:30|208115.4|207965.4|208080.4|207930.4|208115.9|207965.9|208076.9|207926.9|34
1637085520000|2021-11-16 17:58:40|208084.9|207934.9|207967.7|207817.7|208097.5|207947.5|207922|207772|34
1637085530000|2021-11-16 17:58:50|207968.9|207818.9|207990.1|207840.1|207991.7|207841.7|207964.9|207814.9|34
1637085540000|2021-11-16 17:59:00|207985.1|207835.1|207986.3|207836.3|207990|207840|207970.4|207820.4|29
1637085550000|2021-11-16 17:59:10|207980|207830|207961.8|207811.8|207982.6|207832.6|207961.8|207811.8|29
1637085560000|2021-11-16 17:59:20|207961.7|207811.7|207943.1|207793.1|207964.3|207814.3|207933.2|207783.2|28
1637085570000|2021-11-16 17:59:30|207948.8|207798.8|207939.1|207789.1|207948.8|207798.8|207933.4|207783.4|32
1637085580000|2021-11-16 17:59:40|207937.8|207787.8|207929.4|207779.4|207940.2|207790.2|207926.9|207776.9|28
1637085590000|2021-11-16 17:59:50|207928.9|207778.9|207925.3|207775.3|207931.8|207781.8|207918.8|207768.8|39
1637085600000|2021-11-16 18:00:00|207927.9|207777.9|207915.6|207765.6|207927.9|207777.9|207911.4|207761.4|34
1637085610000|2021-11-16 18:00:10|207915.8|207765.8|207889.7|207739.7|207923.9|207773.9|207887|207737|32
1637085620000|2021-11-16 18:00:20|207891.7|207741.7|207880.2|207730.2|207891.9|207741.9|207875.9|207725.9|23
1637085630000|2021-11-16 18:00:30|207881.5|207731.5|207837.2|207687.2|207882.8|207732.8|207837.2|207687.2|28
1637085640000|2021-11-16 18:00:40|207838.2|207688.2|207836.9|207686.9|207839.9|207689.9|207835.2|207685.2|21
1637085650000|2021-11-16 18:00:50|207838.7|207688.7|207843.9|207693.9|207843.9|207693.9|207837.2|207687.2|21
1637085660000|2021-11-16 18:01:00|207843|207693|207837.9|207687.9|207852.8|207702.8|207837.9|207687.9|24
1637085670000|2021-11-16 18:01:10|207838|207688|207805.3|207655.3|207838.5|207688.5|207798.6|207648.6|28
1637085680000|2021-11-16 18:01:20|207805.1|207655.1|207825|207675|207825|207675|207805.1|207655.1|27
1637085690000|2021-11-16 18:01:30|207838.8|207688.8|207841.5|207691.5|207850.2|207700.2|207838.8|207688.8|30
1637085700000|2021-11-16 18:01:40|207841.7|207691.7|207832.5|207682.5|207841.7|207691.7|207827|207677|27
1637085710000|2021-11-16 18:01:50|207833.4|207683.4|207792.4|207642.4|207834.3|207684.3|207791.5|207641.5|29
1637085720000|2021-11-16 18:02:00|207793.7|207643.7|207789.5|207639.5|207793.7|207643.7|207784.6|207634.6|23
1637085730000|2021-11-16 18:02:10|207788.3|207638.3|207786.3|207636.3|207788.3|207638.3|207785.5|207635.5|15
1637085740000|2021-11-16 18:02:20|207788.4|207638.4|207791.4|207641.4|207791.5|207641.5|207787.9|207637.9|13
1637085750000|2021-11-16 18:02:30|207791.2|207641.2|207784|207634|207791.2|207641.2|207783.5|207633.5|16
1637085760000|2021-11-16 18:02:40|207788.9|207638.9|207730.5|207580.5|207788.9|207638.9|207677.2|207527.2|38
1637085770000|2021-11-16 18:02:50|207730.3|207580.3|207661.2|207511.2|207732.2|207582.2|207660.8|207510.8|32
1637085780000|2021-11-16 18:03:00|207664.6|207514.6|207747.6|207597.6|207763.8|207613.8|207662.3|207512.3|31
1637085790000|2021-11-16 18:03:10|207749.9|207599.9|207761.3|207611.3|207761.3|207611.3|207748.2|207598.2|26
1637085800000|2021-11-16 18:03:20|207759.4|207609.4|207745.9|207595.9|207769|207619|207745.9|207595.9|32
1637085810000|2021-11-16 18:03:30|207746.6|207596.6|207719.6|207569.6|207749.6|207599.6|207707.6|207557.6|19
1637085820000|2021-11-16 18:03:40|207719.5|207569.5|207739.1|207589.1|207748.9|207598.9|207717.8|207567.8|30
1637085830000|2021-11-16 18:03:50|207738.1|207588.1|207754.5|207604.5|207754.5|207604.5|207724.6|207574.6|33
1637085840000|2021-11-16 18:04:00|207755|207605|207749.4|207599.4|207755.1|207605.1|207742.3|207592.3|33
1637085850000|2021-11-16 18:04:10|207748.8|207598.8|207737.4|207587.4|207753.9|207603.9|207734|207584|29
1637085860000|2021-11-16 18:04:20|207738.2|207588.2|207665.1|207515.1|207738.6|207588.6|207655.8|207505.8|32
1637085870000|2021-11-16 18:04:30|207664.8|207514.8|207679.1|207529.1|207681|207531|207664.8|207514.8|27
1637085880000|2021-11-16 18:04:40|207694.7|207544.7|207711.3|207561.3|207717.3|207567.3|207694.7|207544.7|27
1637085890000|2021-11-16 18:04:50|207711.5|207561.5|207723.2|207573.2|207723.2|207573.2|207708.3|207558.3|26
1637085900000|2021-11-16 18:05:00|207724.8|207574.8|207716.4|207566.4|207724.8|207574.8|207716.4|207566.4|22
1637085910000|2021-11-16 18:05:10|207716.6|207566.6|207745|207595|207745|207595|207716.6|207566.6|27
1637085920000|2021-11-16 18:05:20|207744.3|207594.3|207831.1|207681.1|207831.1|207681.1|207739.5|207589.5|31
1637085930000|2021-11-16 18:05:30|207834.7|207684.7|207840.1|207690.1|207840.7|207690.7|207830.5|207680.5|24
1637085940000|2021-11-16 18:05:40|207840.5|207690.5|207815.1|207665.1|207840.8|207690.8|207815.1|207665.1|22
1637085950000|2021-11-16 18:05:50|207811.3|207661.3|207794.3|207644.3|207812.8|207662.8|207794.3|207644.3|29
1637085960000|2021-11-16 18:06:00|207789.3|207639.3|207781.4|207631.4|207789.4|207639.4|207781.4|207631.4|27
1637085970000|2021-11-16 18:06:10|207786|207636|207781.7|207631.7|207786.5|207636.5|207779.2|207629.2|22
1637085980000|2021-11-16 18:06:20|207780.9|207630.9|207747|207597|207780.9|207630.9|207742.4|207592.4|33
1637085990000|2021-11-16 18:06:30|207744.4|207594.4|207745.5|207595.5|207748.4|207598.4|207742.6|207592.6|21
1637086000000|2021-11-16 18:06:40|207743.8|207593.8|207719.5|207569.5|207744.1|207594.1|207717.6|207567.6|25
1637086010000|2021-11-16 18:06:50|207718.9|207568.9|207721.8|207571.8|207741.1|207591.1|207714.5|207564.5|32
1637086020000|2021-11-16 18:07:00|207720.5|207570.5|207739.8|207589.8|207749.4|207599.4|207720.5|207570.5|33
1637086030000|2021-11-16 18:07:10|207739.9|207589.9|207742.6|207592.6|207742.6|207592.6|207737.7|207587.7|15
1637086040000|2021-11-16 18:07:20|207742.3|207592.3|207741.3|207591.3|207743.9|207593.9|207741.3|207591.3|10
1637086050000|2021-11-16 18:07:30|207740.2|207590.2|207744.2|207594.2|207744.2|207594.2|207739.6|207589.6|20
1637086060000|2021-11-16 18:07:40|207743.9|207593.9|207740.9|207590.9|207744.3|207594.3|207713.3|207563.3|22
1637086070000|2021-11-16 18:07:50|207743.8|207593.8|207769|207619|207769.6|207619.6|207741.5|207591.5|35
1637086080000|2021-11-16 18:08:00|207769.6|207619.6|207768|207618|207770.1|207620.1|207764.2|207614.2|30
1637086090000|2021-11-16 18:08:10|207767.3|207617.3|207766.5|207616.5|207771.7|207621.7|207765.1|207615.1|31
1637086100000|2021-11-16 18:08:20|207765.1|207615.1|207765.9|207615.9|207767.8|207617.8|207761.1|207611.1|22
1637086110000|2021-11-16 18:08:30|207766.3|207616.3|207749.1|207599.1|207766.7|207616.7|207749.1|207599.1|30
1637086120000|2021-11-16 18:08:40|207749.9|207599.9|207742.7|207592.7|207757.3|207607.3|207741.7|207591.7|31
1637086130000|2021-11-16 18:08:50|207743.1|207593.1|207747.4|207597.4|207748.3|207598.3|207743.1|207593.1|21
1637086140000|2021-11-16 18:09:00|207747.7|207597.7|207756.6|207606.6|207756.7|207606.7|207746.5|207596.5|24
1637086150000|2021-11-16 18:09:10|207755.9|207605.9|207754.9|207604.9|207757.2|207607.2|207753.7|207603.7|22
1637086160000|2021-11-16 18:09:20|207754.7|207604.7|207752.4|207602.4|207755.9|207605.9|207752.4|207602.4|24
1637086170000|2021-11-16 18:09:30|207752.1|207602.1|207753.1|207603.1|207754|207604|207751.2|207601.2|17
1637086180000|2021-11-16 18:09:40|207752.1|207602.1|207870.6|207720.6|207874.6|207724.6|207751.6|207601.6|22
1637086190000|2021-11-16 18:09:50|207869.7|207719.7|207861|207711|207871|207721|207852.2|207702.2|29
1637086200000|2021-11-16 18:10:00|207861.4|207711.4|207849.7|207699.7|207861.4|207711.4|207849.7|207699.7|15
1637086210000|2021-11-16 18:10:10|207849.4|207699.4|207850.8|207700.8|207851.8|207701.8|207840.2|207690.2|21
1637086220000|2021-11-16 18:10:20|207851|207701|207851.4|207701.4|207851.4|207701.4|207845.9|207695.9|23
1637086230000|2021-11-16 18:10:30|207853.1|207703.1|207858.1|207708.1|207858.1|207708.1|207851.2|207701.2|23
1637086240000|2021-11-16 18:10:40|207857.8|207707.8|207848.2|207698.2|207860.1|207710.1|207848|207698|22
1637086250000|2021-11-16 18:10:50|207848|207698|207843.4|207693.4|207848.4|207698.4|207843.4|207693.4|13
1637086260000|2021-11-16 18:11:00|207844|207694|207843.5|207693.5|207845.5|207695.5|207843.4|207693.4|16
1637086270000|2021-11-16 18:11:10|207843.7|207693.7|207839|207689|207844.5|207694.5|207839|207689|10
1637086280000|2021-11-16 18:11:20|207838.6|207688.6|207840.3|207690.3|207842.1|207692.1|207838.3|207688.3|19
1637086290000|2021-11-16 18:11:30|207840.2|207690.2|207841.8|207691.8|207842.6|207692.6|207839.8|207689.8|8
1637086300000|2021-11-16 18:11:40|207841.6|207691.6|207837.9|207687.9|207841.6|207691.6|207836.8|207686.8|11
1637086310000|2021-11-16 18:11:50|207836.9|207686.9|207836.5|207686.5|207838.4|207688.4|207832.3|207682.3|18
1637086320000|2021-11-16 18:12:00|207836.6|207686.6|207809.6|207659.6|207837.5|207687.5|207807.3|207657.3|24
1637086330000|2021-11-16 18:12:10|207807.7|207657.7|207809.2|207659.2|207811.1|207661.1|207807.7|207657.7|13
1637086340000|2021-11-16 18:12:20|207807.6|207657.6|207837.1|207687.1|207856.2|207706.2|207807.6|207657.6|24
1637086350000|2021-11-16 18:12:30|207837.6|207687.6|207835.7|207685.7|207842|207692|207835.2|207685.2|31
1637086360000|2021-11-16 18:12:40|207835.6|207685.6|207838.2|207688.2|207839.3|207689.3|207834.6|207684.6|24
1637086370000|2021-11-16 18:12:50|207838.5|207688.5|207837|207687|207838.5|207688.5|207834.7|207684.7|20
1637086380000|2021-11-16 18:13:00|207837.3|207687.3|207840.5|207690.5|207841.2|207691.2|207837|207687|16
1637086390000|2021-11-16 18:13:10|207839.5|207689.5|207888.1|207738.1|207888.1|207738.1|207834.9|207684.9|23
1637086400000|2021-11-16 18:13:20|207888.3|207738.3|207880.9|207730.9|207888.4|207738.4|207876.9|207726.9|21
1637086410000|2021-11-16 18:13:30|207880.7|207730.7|207880.8|207730.8|207883.1|207733.1|207880.2|207730.2|15
1637086420000|2021-11-16 18:13:40|207880.6|207730.6|207878.8|207728.8|207884|207734|207878.8|207728.8|17
1637086430000|2021-11-16 18:13:50|207878.9|207728.9|207870.4|207720.4|207879.1|207729.1|207866.7|207716.7|21
1637086440000|2021-11-16 18:14:00|207869.6|207719.6|207873.3|207723.3|207874.1|207724.1|207869.5|207719.5|20
1637086450000|2021-11-16 18:14:10|207873.7|207723.7|207870.8|207720.8|207875.1|207725.1|207870.7|207720.7|21
1637086460000|2021-11-16 18:14:20|207870.6|207720.6|207871|207721|207872.4|207722.4|207870.4|207720.4|16
1637086470000|2021-11-16 18:14:30|207871.3|207721.3|207858|207708|207871.3|207721.3|207856.4|207706.4|16
1637086480000|2021-11-16 18:14:40|207856.8|207706.8|207853.6|207703.6|207857.2|207707.2|207851.4|207701.4|19
1637086490000|2021-11-16 18:14:50|207856.8|207706.8|207831.6|207681.6|207856.8|207706.8|207831.3|207681.3|17
1637086500000|2021-11-16 18:15:00|207831.9|207681.9|207835.6|207685.6|207837.5|207687.5|207831.7|207681.7|21
1637086510000|2021-11-16 18:15:10|207835.3|207685.3|207828.7|207678.7|207835.3|207685.3|207827|207677|27
1637086520000|2021-11-16 18:15:20|207828.1|207678.1|207822.2|207672.2|207831.1|207681.1|207820.3|207670.3|20
1637086530000|2021-11-16 18:15:30|207821.8|207671.8|207850.1|207700.1|207861.4|207711.4|207819.7|207669.7|26
1637086540000|2021-11-16 18:15:40|207850.8|207700.8|207827|207677|207854.8|207704.8|207827|207677|22
1637086550000|2021-11-16 18:15:50|207823.8|207673.8|207804.9|207654.9|207823.8|207673.8|207804.9|207654.9|23
1637086560000|2021-11-16 18:16:00|207804.7|207654.7|207831.1|207681.1|207831.1|207681.1|207781.9|207631.9|25
1637086570000|2021-11-16 18:16:10|207833.6|207683.6|207833.7|207683.7|207835.3|207685.3|207831.9|207681.9|22
1637086580000|2021-11-16 18:16:20|207830.8|207680.8|207819.3|207669.3|207832.4|207682.4|207818.6|207668.6|16
1637086590000|2021-11-16 18:16:30|207813.4|207663.4|207820.5|207670.5|207827.8|207677.8|207809.6|207659.6|29
1637086600000|2021-11-16 18:16:40|207819.6|207669.6|207821.1|207671.1|207821.1|207671.1|207818.4|207668.4|15
1637086610000|2021-11-16 18:16:50|207819.3|207669.3|207837.2|207687.2|207837.7|207687.7|207819.3|207669.3|16
1637086620000|2021-11-16 18:17:00|207836.3|207686.3|207834.2|207684.2|207839.8|207689.8|207833.9|207683.9|15
1637086630000|2021-11-16 18:17:10|207834.6|207684.6|207838.5|207688.5|207842.1|207692.1|207834.6|207684.6|17
1637086640000|2021-11-16 18:17:20|207837.9|207687.9|207839.7|207689.7|207839.7|207689.7|207837.4|207687.4|12
1637086650000|2021-11-16 18:17:30|207839|207689|207838|207688|207839.2|207689.2|207836|207686|9
1637086660000|2021-11-16 18:17:40|207838.1|207688.1|207866.9|207716.9|207866.9|207716.9|207837.8|207687.8|20
1637086670000|2021-11-16 18:17:50|207867.5|207717.5|207888.6|207738.6|207890|207740|207866.4|207716.4|28
1637086680000|2021-11-16 18:18:00|207887.5|207737.5|207885.5|207735.5|207887.8|207737.8|207885|207735|15
1637086690000|2021-11-16 18:18:10|207880.5|207730.5|207890.2|207740.2|207893|207743|207880.5|207730.5|19
1637086700000|2021-11-16 18:18:20|207890.4|207740.4|207891.3|207741.3|207892.5|207742.5|207886.8|207736.8|17
1637086710000|2021-11-16 18:18:30|207888.9|207738.9|207889.6|207739.6|207892.9|207742.9|207888|207738|25
1637086720000|2021-11-16 18:18:40|207890.6|207740.6|207890.1|207740.1|207891.2|207741.2|207889.7|207739.7|10
1637086730000|2021-11-16 18:18:50|207891|207741|207889.1|207739.1|207891.4|207741.4|207887.5|207737.5|19
1637086740000|2021-11-16 18:19:00|207889.7|207739.7|207880.2|207730.2|207890.4|207780.7|207828.1|207730.2|25
1637086750000|2021-11-16 18:19:10|207888.7|207738.7|207879.1|207729.1|207888.8|207738.8|207876.4|207726.4|12
1637086760000|2021-11-16 18:19:20|207880.4|207730.4|207891.3|207741.3|207893.9|207743.9|207880.4|207730.4|18
1637086770000|2021-11-16 18:19:30|207892.2|207742.2|207880.6|207730.6|207893.2|207743.2|207880.6|207730.6|18
1637086780000|2021-11-16 18:19:40|207882.5|207732.5|207877.8|207727.8|207882.5|207732.5|207874.9|207724.9|13
1637086790000|2021-11-16 18:19:50|207878.2|207728.2|207873|207723|207878.2|207728.2|207860.5|207710.5|21
1637086800000|2021-11-16 18:20:00|207878.6|207728.6|207882.2|207732.2|207882.2|207732.2|207861.1|207711.1|25
1637086810000|2021-11-16 18:20:10|207880.6|207730.6|207875.4|207725.4|207881.9|207731.9|207873.8|207723.8|19
1637086820000|2021-11-16 18:20:20|207875.5|207725.5|207874|207724|207877.3|207727.3|207866.5|207716.5|19
1637086830000|2021-11-16 18:20:30|207871.7|207721.7|207878.1|207728.1|207883.7|207733.7|207871.3|207721.3|17
1637086840000|2021-11-16 18:20:40|207878.2|207728.2|207865.6|207715.6|207885.4|207735.4|207865.6|207715.6|26
1637086850000|2021-11-16 18:20:50|207867.5|207717.5|207816.2|207666.2|207868.8|207718.8|207816.2|207666.2|34
1637086860000|2021-11-16 18:21:00|207811.1|207661.1|207808.4|207658.4|207811.8|207661.8|207801.4|207651.4|31
1637086870000|2021-11-16 18:21:10|207807.7|207657.7|207807.6|207657.6|207809.1|207659.1|207807.1|207657.1|18
1637086880000|2021-11-16 18:21:20|207807|207657|207774.6|207624.6|207807.3|207657.3|207774.6|207624.6|23
1637086890000|2021-11-16 18:21:30|207767.4|207617.4|207789.7|207639.7|207791.3|207641.3|207763.6|207613.6|27
1637086900000|2021-11-16 18:21:40|207789.2|207639.2|207776.5|207626.5|207791.4|207641.4|207763.6|207613.6|29
1637086910000|2021-11-16 18:21:50|207782.3|207632.3|207791.5|207641.5|207792.8|207642.8|207782.3|207632.3|21
1637086920000|2021-11-16 18:22:00|207793|207643|207794.1|207644.1|207796|207646|207789.8|207639.8|23
1637086930000|2021-11-16 18:22:10|207794.7|207644.7|207812.7|207662.7|207812.7|207662.7|207794.7|207644.7|31
1637086940000|2021-11-16 18:22:20|207813.4|207663.4|207781.6|207631.6|207815.5|207665.5|207776.8|207626.8|35
1637086950000|2021-11-16 18:22:30|207781.2|207631.2|207781.7|207631.7|207789.4|207639.4|207780.7|207630.7|15
1637086960000|2021-11-16 18:22:40|207782.8|207632.8|207774.3|207624.3|207784.5|207634.5|207767.7|207617.7|23
1637086970000|2021-11-16 18:22:50|207774.4|207624.4|207742.9|207592.9|207775|207625|207741.6|207591.6|26
1637086980000|2021-11-16 18:23:00|207743.5|207593.5|207729.9|207579.9|207746.5|207596.5|207728.9|207578.9|27
1637086990000|2021-11-16 18:23:10|207729.7|207579.7|207731.5|207581.5|207735.4|207585.4|207726.5|207576.5|20
1637087000000|2021-11-16 18:23:20|207731.6|207581.6|207739.9|207589.9|207739.9|207589.9|207730.1|207580.1|22
1637087010000|2021-11-16 18:23:30|207741.2|207591.2|207765.3|207615.3|207771|207621|207741.2|207591.2|19
1637087020000|2021-11-16 18:23:40|207765.2|207615.2|207765.4|207615.4|207765.8|207615.8|207762.4|207612.4|17
1637087030000|2021-11-16 18:23:50|207763.5|207613.5|207743.2|207593.2|207765.8|207615.8|207742.5|207592.5|24
1637087040000|2021-11-16 18:24:00|207743.5|207593.5|207784.9|207634.9|207784.9|207634.9|207742.3|207592.3|30
1637087050000|2021-11-16 18:24:10|207791.2|207641.2|207797.9|207647.9|207797.9|207647.9|207791.2|207641.2|22
1637087060000|2021-11-16 18:24:20|207798.6|207648.6|207797.8|207647.8|207806|207656|207791.9|207641.9|24
1637087070000|2021-11-16 18:24:30|207797.7|207647.7|207793.5|207643.5|207804|207654|207788.2|207638.2|21
1637087080000|2021-11-16 18:24:40|207793.4|207643.4|207801.3|207651.3|207804.5|207654.5|207793.4|207643.4|31
1637087090000|2021-11-16 18:24:50|207801.5|207651.5|207796.4|207646.4|207806.5|207656.5|207794.7|207644.7|27
1637087100000|2021-11-16 18:25:00|207797.5|207647.5|207795|207645|207797.5|207647.5|207791.5|207641.5|22
1637087110000|2021-11-16 18:25:10|207790.5|207640.5|207761.1|207611.1|207793.2|207643.2|207761.1|207611.1|27
1637087120000|2021-11-16 18:25:20|207753.2|207603.2|207761.1|207611.1|207762.9|207612.9|207744.6|207594.6|35
1637087130000|2021-11-16 18:25:30|207750.4|207600.4|207750.9|207600.9|207757.5|207607.5|207750.4|207600.4|32
1637087140000|2021-11-16 18:25:40|207751.1|207601.1|207720.5|207570.5|207751.3|207601.3|207717.2|207567.2|32
1637087150000|2021-11-16 18:25:50|207720.7|207570.7|207727.3|207577.3|207727.3|207577.3|207693.7|207543.7|30
1637087160000|2021-11-16 18:26:00|207727.6|207577.6|207739|207589|207742.1|207592.1|207722.1|207572.1|29
1637087170000|2021-11-16 18:26:10|207732.5|207582.5|207741|207591|207743.6|207593.6|207732.5|207582.5|23
1637087180000|2021-11-16 18:26:20|207742.6|207592.6|207689.2|207539.2|207745.6|207595.6|207689.2|207539.2|22
1637087190000|2021-11-16 18:26:30|207685.8|207535.8|207670.1|207520.1|207691.5|207541.5|207669.6|207519.6|30
1637087200000|2021-11-16 18:26:40|207683|207533|207676.9|207526.9|207684.4|207534.4|207674.3|207524.3|27
1637087210000|2021-11-16 18:26:50|207675.2|207525.2|207630.9|207480.9|207675.2|207525.2|207626.1|207476.1|30
1637087220000|2021-11-16 18:27:00|207629.9|207479.9|207629.2|207479.2|207630.2|207480.2|207618|207468|25
1637087230000|2021-11-16 18:27:10|207626.9|207476.9|207629.6|207479.6|207631|207481|207623.9|207473.9|16
1637087240000|2021-11-16 18:27:20|207629.5|207479.5|207619.8|207469.8|207629.5|207479.5|207612.4|207462.4|19
1637087250000|2021-11-16 18:27:30|207618.7|207468.7|207622.1|207472.1|207622.1|207472.1|207615.6|207465.6|19
1637087260000|2021-11-16 18:27:40|207622.6|207472.6|207618.5|207468.5|207622.6|207472.6|207615.2|207465.2|23
1637087270000|2021-11-16 18:27:50|207618.4|207468.4|207620.3|207470.3|207622.5|207472.5|207616.3|207466.3|17
1637087280000|2021-11-16 18:28:00|207620.2|207470.2|207676.7|207526.7|207690.8|207540.8|207618.3|207468.3|31
1637087290000|2021-11-16 18:28:10|207678.5|207528.5|207669.6|207519.6|207680|207530|207666.8|207516.8|26
1637087300000|2021-11-16 18:28:20|207670.3|207520.3|207657.9|207507.9|207675.3|207525.3|207655.3|207505.3|29
1637087310000|2021-11-16 18:28:30|207657.7|207507.7|207626.8|207476.8|207657.7|207507.7|207621.8|207471.8|27
1637087320000|2021-11-16 18:28:40|207625.3|207475.3|207613|207463|207630|207512.8|207562.8|207458.2|25
1637087330000|2021-11-16 18:28:50|207618.9|207468.9|207617.2|207467.2|207621.8|207471.8|207615.3|207465.3|16
1637087340000|2021-11-16 18:29:00|207614.7|207464.7|207600.4|207450.4|207614.7|207464.7|207596.8|207446.8|25
1637087350000|2021-11-16 18:29:10|207602.3|207452.3|207605.4|207455.4|207608.8|207458.8|207600.2|207450.2|16
1637087360000|2021-11-16 18:29:20|207604.8|207454.8|207608.9|207458.9|207609.8|207459.8|207602|207452|15
1637087370000|2021-11-16 18:29:30|207608.3|207458.3|207597.7|207447.7|207608.3|207458.3|207589.6|207439.6|32
1637087380000|2021-11-16 18:29:40|207598.1|207448.1|207525.4|207375.4|207599.7|207449.7|207490.9|207340.9|29
1637087390000|2021-11-16 18:29:50|207525.6|207375.6|207505.4|207355.4|207538.8|207388.8|207490.5|207340.5|27
1637087400000|2021-11-16 18:30:00|207500|207350|207496.1|207346.1|207539.5|207415.3|207461.8|207346.1|27
1637087410000|2021-11-16 18:30:10|207492.9|207342.9|207473.9|207323.9|207502.4|207352.4|207473.9|207323.9|24
1637087420000|2021-11-16 18:30:20|207458.8|207308.8|207472.1|207322.1|207472.5|207322.5|207458.8|207308.8|19
1637087430000|2021-11-16 18:30:30|207471.4|207321.4|207469.7|207319.7|207474.9|207324.9|207463.4|207313.4|24
1637087440000|2021-11-16 18:30:40|207469.2|207319.2|207517.4|207367.4|207517.4|207367.4|207468.8|207318.8|32
1637087450000|2021-11-16 18:30:50|207514.1|207364.1|207503.7|207353.7|207514.1|207364.1|207496.2|207346.2|15
1637087460000|2021-11-16 18:31:00|207504.9|207354.9|207500.2|207350.2|207508.5|207358.5|207500.2|207350.2|18
1637087470000|2021-11-16 18:31:10|207497.9|207347.9|207498.4|207348.4|207502.7|207352.7|207497.2|207347.2|19
1637087480000|2021-11-16 18:31:20|207501.9|207351.9|207501.2|207351.2|207503.9|207353.9|207500.8|207350.8|14
1637087490000|2021-11-16 18:31:30|207500.8|207350.8|207492.9|207342.9|207502.3|207352.3|207492.9|207342.9|23
1637087500000|2021-11-16 18:31:40|207493.4|207343.4|207486.5|207336.5|207499.1|207349.1|207480.9|207330.9|26
1637087510000|2021-11-16 18:31:50|207484.7|207334.7|207446.3|207296.3|207495.8|207345.8|207440.8|207290.8|25
1637087520000|2021-11-16 18:32:00|207446.6|207296.6|207439.9|207289.9|207446.8|207296.8|207439.9|207289.9|25
1637087530000|2021-11-16 18:32:10|207436.9|207286.9|207404.4|207254.4|207436.9|207286.9|207394.5|207244.5|29
1637087540000|2021-11-16 18:32:20|207405.3|207255.3|207401.7|207251.7|207405.3|207255.3|207400.2|207250.2|15
1637087550000|2021-11-16 18:32:30|207402.1|207252.1|207402.8|207252.8|207402.8|207252.8|207398.4|207248.4|21
1637087560000|2021-11-16 18:32:40|207401.8|207251.8|207395.6|207245.6|207406.7|207256.7|207391.8|207241.8|19
1637087570000|2021-11-16 18:32:50|207394.9|207244.9|207391.7|207241.7|207400.2|207250.2|207386.6|207236.6|30
1637087580000|2021-11-16 18:33:00|207391.1|207241.1|207385.9|207235.9|207391.2|207241.2|207378.8|207228.8|33
1637087590000|2021-11-16 18:33:10|207384.5|207234.5|207364.2|207214.2|207387.1|207271.5|207321.5|207209.3|28
1637087600000|2021-11-16 18:33:20|207360.9|207210.9|207370|207220|207371.6|207221.6|207360.9|207210.9|21
1637087610000|2021-11-16 18:33:30|207369.2|207219.2|207355.1|207205.1|207383.5|207233.5|207354.5|207204.5|23
1637087620000|2021-11-16 18:33:40|207355.2|207205.2|207376.2|207226.2|207383.3|207233.3|207355.2|207205.2|22
1637087630000|2021-11-16 18:33:50|207381|207231|207357.6|207207.6|207390.9|207240.9|207353.7|207203.7|32
1637087640000|2021-11-16 18:34:00|207356.4|207206.4|207374|207224|207378.7|207228.7|207356.4|207206.4|28
1637087650000|2021-11-16 18:34:10|207372.8|207222.8|207372.1|207222.1|207376.2|207226.2|207354.3|207204.3|29
1637087660000|2021-11-16 18:34:20|207371.9|207221.9|207353.2|207203.2|207371.9|207221.9|207352.3|207202.3|22
1637087670000|2021-11-16 18:34:30|207354|207204|207295.2|207145.2|207357.8|207207.8|207291.1|207141.1|25
1637087680000|2021-11-16 18:34:40|207309.7|207159.7|207332.5|207182.5|207334.3|207184.3|207309.7|207159.7|31
1637087690000|2021-11-16 18:34:50|207330.8|207180.8|207335.8|207185.8|207358.8|207208.8|207325.7|207175.7|33
1637087700000|2021-11-16 18:35:00|207336.5|207186.5|207357.7|207207.7|207358.8|207208.8|207336.5|207186.5|32
1637087710000|2021-11-16 18:35:10|207361.4|207211.4|207391.3|207241.3|207395.7|207245.7|207361.4|207211.4|34
1637087720000|2021-11-16 18:35:20|207391.2|207241.2|207357|207207|207391.2|207241.2|207352|207202|25
1637087730000|2021-11-16 18:35:30|207356.6|207206.6|207357|207207|207357.6|207207.6|207348.7|207198.7|15
1637087740000|2021-11-16 18:35:40|207356.1|207206.1|207353.3|207203.3|207356.6|207206.6|207353.3|207203.3|16
1637087750000|2021-11-16 18:35:50|207354|207204|207355.3|207205.3|207357.5|207207.5|207354|207204|15
1637087760000|2021-11-16 18:36:00|207355|207205|207356|207206|207357.3|207207.3|207352.6|207202.6|11
1637087770000|2021-11-16 18:36:10|207355.9|207205.9|207360.4|207210.4|207360.6|207210.6|207355.2|207205.2|15
1637087780000|2021-11-16 18:36:20|207360.2|207210.2|207358.9|207208.9|207363.5|207213.5|207358.5|207208.5|18
1637087790000|2021-11-16 18:36:30|207358.8|207208.8|207356.5|207206.5|207358.8|207208.8|207347.4|207197.4|20
1637087800000|2021-11-16 18:36:40|207355.9|207205.9|207356.7|207206.7|207358.7|207208.7|207355.9|207205.9|14
1637087810000|2021-11-16 18:36:50|207356.5|207206.5|207357.1|207207.1|207362.7|207212.7|207356.5|207206.5|20
1637087820000|2021-11-16 18:37:00|207356.8|207206.8|207362.5|207212.5|207369.3|207219.3|207356.8|207206.8|29
1637087830000|2021-11-16 18:37:10|207361.2|207211.2|207360.3|207210.3|207363.9|207213.9|207352.9|207202.9|20
1637087840000|2021-11-16 18:37:20|207359.2|207209.2|207372.4|207222.4|207374.2|207224.2|207359.2|207209.2|22
1637087850000|2021-11-16 18:37:30|207371.9|207221.9|207357.6|207207.6|207372|207222|207357.6|207207.6|16
1637087860000|2021-11-16 18:37:40|207356.7|207206.7|207362.2|207212.2|207362.2|207212.2|207356.7|207206.7|16
1637087870000|2021-11-16 18:37:50|207358.3|207208.3|207328.5|207178.5|207360.1|207210.1|207321.5|207171.5|17
1637087880000|2021-11-16 18:38:00|207312.6|207162.6|207325.9|207175.9|207326.7|207176.7|207298.5|207148.5|29
1637087890000|2021-11-16 18:38:10|207327|207177|207326|207176|207329.2|207179.2|207326|207176|16
1637087900000|2021-11-16 18:38:20|207326.1|207176.1|207325.5|207175.5|207326.3|207176.3|207324.7|207174.7|13
1637087910000|2021-11-16 18:38:30|207325.4|207175.4|207370.5|207220.5|207370.8|207220.8|207325.4|207175.4|28
1637087920000|2021-11-16 18:38:40|207367.2|207217.2|207367.8|207217.8|207372.8|207222.8|207364.7|207214.7|30
1637087930000|2021-11-16 18:38:50|207367.2|207217.2|207369.6|207219.6|207369.6|207219.6|207366.1|207216.1|17
1637087940000|2021-11-16 18:39:00|207370.7|207220.7|207367.9|207217.9|207374.8|207224.8|207367.9|207217.9|13
1637087950000|2021-11-16 18:39:10|207368.4|207218.4|207367.1|207217.1|207370.5|207220.5|207361|207211|25
1637087960000|2021-11-16 18:39:20|207367.2|207217.2|207358|207208|207369.6|207219.6|207355.4|207205.4|18
1637087970000|2021-11-16 18:39:30|207361|207211|207354.6|207204.6|207361|207211|207351.3|207201.3|22
1637087980000|2021-11-16 18:39:40|207353.8|207203.8|207356.7|207206.7|207358.3|207208.3|207353.2|207203.2|10
1637087990000|2021-11-16 18:39:50|207355.4|207205.4|207355.9|207205.9|207357.1|207207.1|207355.1|207205.1|17
1637088000000|2021-11-16 18:40:00|207355.5|207205.5|207354.4|207204.4|207355.5|207205.5|207353.8|207203.8|8
1637088010000|2021-11-16 18:40:10|207353.7|207203.7|207356.5|207206.5|207356.5|207206.5|207353.2|207203.2|14
1637088020000|2021-11-16 18:40:20|207356.7|207206.7|207397.9|207247.9|207399.7|207249.7|207356.7|207206.7|13
1637088030000|2021-11-16 18:40:30|207400.8|207250.8|207399.4|207249.4|207401|207251|207397.9|207247.9|10
1637088040000|2021-11-16 18:40:40|207399.2|207249.2|207408.8|207258.8|207408.8|207258.8|207397.8|207247.8|17
1637088050000|2021-11-16 18:40:50|207406.9|207256.9|207406.8|207256.8|207408.7|207258.7|207405.7|207255.7|18
1637088060000|2021-11-16 18:41:00|207408.6|207258.6|207411.7|207261.7|207413.7|207263.7|207407.3|207257.3|21
1637088070000|2021-11-16 18:41:10|207411.6|207261.6|207407.6|207257.6|207413.5|207263.5|207407.6|207257.6|16
1637088080000|2021-11-16 18:41:20|207408.3|207258.3|207412.6|207262.6|207412.6|207262.6|207407.8|207257.8|13
1637088090000|2021-11-16 18:41:30|207412.5|207262.5|207410.3|207260.3|207412.6|207262.6|207409.1|207259.1|20
1637088100000|2021-11-16 18:41:40|207410.4|207260.4|207370.7|207220.7|207410.4|207260.4|207370.2|207220.2|24
1637088110000|2021-11-16 18:41:50|207371.4|207221.4|207395.3|207245.3|207401.4|207251.4|207371|207221|24
1637088120000|2021-11-16 18:42:00|207394.7|207244.7|207370.8|207220.8|207395.3|207245.3|207369.5|207219.5|31
1637088130000|2021-11-16 18:42:10|207373.4|207223.4|207372.9|207222.9|207393.3|207243.3|207370.4|207220.4|28
1637088140000|2021-11-16 18:42:20|207373.4|207223.4|207378.3|207228.3|207379.2|207229.2|207372.5|207222.5|14
1637088150000|2021-11-16 18:42:30|207376.1|207226.1|207383.3|207233.3|207384.4|207234.4|207376.1|207226.1|24
1637088160000|2021-11-16 18:42:40|207383.4|207233.4|207383.5|207233.5|207385.1|207235.1|207382.7|207232.7|16
1637088170000|2021-11-16 18:42:50|207383.6|207233.6|207385.3|207235.3|207391.1|207241.1|207383.5|207233.5|25
1637088180000|2021-11-16 18:43:00|207386.3|207236.3|207385.8|207235.8|207393.3|207243.3|207383.7|207233.7|20
1637088190000|2021-11-16 18:43:10|207387.2|207237.2|207385|207235|207392.1|207242.1|207384.8|207234.8|18
1637088200000|2021-11-16 18:43:20|207386|207236|207383.3|207233.3|207386.1|207236.1|207373.8|207223.8|23
1637088210000|2021-11-16 18:43:30|207382.7|207232.7|207391.3|207241.3|207391.3|207241.3|207382.7|207232.7|21
1637088220000|2021-11-16 18:43:40|207392.9|207242.9|207384.6|207234.6|207394.9|207244.9|207382.6|207232.6|17
1637088230000|2021-11-16 18:43:50|207384.5|207234.5|207376.2|207226.2|207385.1|207235.1|207365.1|207215.1|22
1637088240000|2021-11-16 18:44:00|207376|207226|207365.9|207215.9|207379.2|207229.2|207365.4|207215.4|24
1637088250000|2021-11-16 18:44:10|207365|207215|207357.1|207207.1|207365.9|207215.9|207355|207205|19
1637088260000|2021-11-16 18:44:20|207357.4|207207.4|207361|207211|207364.7|207214.7|207356.8|207206.8|17
1637088270000|2021-11-16 18:44:30|207359.9|207209.9|207359.9|207209.9|207361.4|207211.4|207355.8|207205.8|19
1637088280000|2021-11-16 18:44:40|207359.2|207209.2|207357.8|207207.8|207359.8|207209.8|207357.6|207207.6|10
1637088290000|2021-11-16 18:44:50|207359.1|207209.1|207360.4|207210.4|207362|207212|207356.4|207206.4|17
1637088300000|2021-11-16 18:45:00|207358.1|207208.1|207355.8|207205.8|207360.5|207210.5|207355.5|207205.5|23
1637088310000|2021-11-16 18:45:10|207355.5|207205.5|207355.8|207205.8|207357.7|207207.7|207355.4|207205.4|18
1637088320000|2021-11-16 18:45:20|207355.5|207205.5|207359.9|207209.9|207360.9|207210.9|207355.5|207205.5|15
1637088330000|2021-11-16 18:45:30|207360.1|207210.1|207372|207222|207378.2|207228.2|207359.1|207209.1|31
1637088340000|2021-11-16 18:45:40|207375.4|207225.4|207368.1|207218.1|207375.6|207225.6|207365.5|207215.5|29
1637088350000|2021-11-16 18:45:50|207367.5|207217.5|207370.9|207220.9|207375.8|207225.8|207366.4|207216.4|23
1637088360000|2021-11-16 18:46:00|207371.8|207221.8|207359.9|207209.9|207373.9|207223.9|207359.9|207209.9|24
1637088370000|2021-11-16 18:46:10|207360.7|207210.7|207318.1|207168.1|207360.7|207210.7|207313.4|207163.4|29
1637088380000|2021-11-16 18:46:20|207318|207168|207321.4|207171.4|207321.5|207171.5|207315.4|207165.4|20
1637088390000|2021-11-16 18:46:30|207320.8|207170.8|207319.6|207169.6|207323.8|207173.8|207319.1|207169.1|23
1637088400000|2021-11-16 18:46:40|207319.7|207169.7|207319.5|207169.5|207321.7|207171.7|207318|207168|21
1637088410000|2021-11-16 18:46:50|207319.4|207169.4|207318.1|207168.1|207321.3|207171.3|207317.6|207167.6|15
1637088420000|2021-11-16 18:47:00|207318.3|207168.3|207320.7|207170.7|207321.6|207171.6|207318.3|207168.3|16
1637088430000|2021-11-16 18:47:10|207321|207171|207324.8|207174.8|207325.9|207175.9|207320|207170|16
1637088440000|2021-11-16 18:47:20|207326.5|207176.5|207341.4|207191.4|207344.6|207194.6|207325.9|207175.9|21
1637088450000|2021-11-16 18:47:30|207342.9|207192.9|207329.2|207179.2|207344.4|207194.4|207329.2|207179.2|20
1637088460000|2021-11-16 18:47:40|207329.4|207179.4|207326.7|207176.7|207334.4|207184.4|207326.2|207176.2|18
1637088470000|2021-11-16 18:47:50|207326.9|207176.9|207328.2|207178.2|207335.7|207185.7|207326.9|207176.9|17
1637088480000|2021-11-16 18:48:00|207328.3|207178.3|207330.8|207180.8|207336|207186|207328.3|207178.3|16
1637088490000|2021-11-16 18:48:10|207330|207180|207329.6|207179.6|207336|207186|207328|207178|19
1637088500000|2021-11-16 18:48:20|207329.4|207179.4|207327.7|207177.7|207334|207184|207326.9|207176.9|19
1637088510000|2021-11-16 18:48:30|207327.4|207177.4|207327.7|207177.7|207333.1|207183.1|207326.2|207176.2|17
1637088520000|2021-11-16 18:48:40|207328.7|207178.7|207332.3|207182.3|207335.1|207185.1|207327.6|207177.6|26
1637088530000|2021-11-16 18:48:50|207331.8|207181.8|207329.8|207179.8|207332.8|207182.8|207329.2|207179.2|14
1637088540000|2021-11-16 18:49:00|207329.3|207179.3|207399.9|207249.9|207402|207252|207329.2|207179.2|29
1637088550000|2021-11-16 18:49:10|207399.5|207249.5|207420.2|207270.2|207433.1|207283.1|207397.5|207247.5|27
1637088560000|2021-11-16 18:49:20|207420.7|207270.7|207415.3|207265.3|207422.3|207272.3|207414.2|207264.2|18
1637088570000|2021-11-16 18:49:30|207414.9|207264.9|207419|207269|207422.7|207272.7|207413.3|207263.3|22
1637088580000|2021-11-16 18:49:40|207418.9|207268.9|207401.9|207251.9|207420.9|207270.9|207401.9|207251.9|20
1637088590000|2021-11-16 18:49:50|207400.9|207250.9|207361.2|207211.2|207403.2|207253.2|207357|207207|25
1637088600000|2021-11-16 18:50:00|207362.6|207212.6|207355.9|207205.9|207362.8|207212.8|207352.9|207202.9|31
1637088610000|2021-11-16 18:50:10|207357.1|207207.1|207358.5|207208.5|207369.3|207219.3|207355.2|207205.2|33
1637088620000|2021-11-16 18:50:20|207359.4|207209.4|207357.5|207207.5|207361.9|207211.9|207356|207206|22
1637088630000|2021-11-16 18:50:30|207357.6|207207.6|207363.3|207213.3|207364.7|207214.7|207357.6|207207.6|21
1637088640000|2021-11-16 18:50:40|207363.1|207213.1|207366.2|207216.2|207374|207224|207362.7|207212.7|27
1637088650000|2021-11-16 18:50:50|207367.6|207217.6|207368.4|207218.4|207372.1|207222.1|207366.6|207216.6|24
1637088660000|2021-11-16 18:51:00|207368.2|207218.2|207386.9|207236.9|207392.4|207242.4|207368.2|207218.2|24
1637088670000|2021-11-16 18:51:10|207390.2|207240.2|207372.7|207222.7|207394.8|207244.8|207372|207222|27
1637088680000|2021-11-16 18:51:20|207379.3|207229.3|207380|207230|207383.2|207233.2|207377.5|207227.5|27
1637088690000|2021-11-16 18:51:30|207380.1|207230.1|207379.6|207229.6|207386.4|207236.4|207379.6|207229.6|20
1637088700000|2021-11-16 18:51:40|207379.3|207229.3|207375.6|207225.6|207383.8|207233.8|207375.2|207225.2|19
1637088710000|2021-11-16 18:51:50|207380.6|207230.6|207391.7|207241.7|207392.2|207242.2|207380.6|207230.6|29
1637088720000|2021-11-16 18:52:00|207390.8|207240.8|207397.8|207247.8|207399.7|207249.7|207390.8|207240.8|21
1637088730000|2021-11-16 18:52:10|207397.2|207247.2|207409.8|207259.8|207411.7|207261.7|207396.4|207246.4|21
1637088740000|2021-11-16 18:52:20|207406.7|207256.7|207413.3|207263.3|207420.9|207270.9|207406.4|207256.4|22
1637088750000|2021-11-16 18:52:30|207413.4|207263.4|207408.4|207258.4|207414.2|207264.2|207407.9|207257.9|17
1637088760000|2021-11-16 18:52:40|207408.1|207258.1|207407.7|207257.7|207413|207263|207406.8|207256.8|19
1637088770000|2021-11-16 18:52:50|207407.9|207257.9|207407.9|207257.9|207410.8|207260.8|207406.5|207256.5|13
1637088780000|2021-11-16 18:53:00|207408|207258|207406.4|207256.4|207411|207261|207405.6|207255.6|18
1637088790000|2021-11-16 18:53:10|207406.7|207256.7|207405.8|207255.8|207409.9|207259.9|207405.8|207255.8|16
1637088800000|2021-11-16 18:53:20|207406.4|207256.4|207407.1|207257.1|207414.5|207264.5|207406.3|207256.3|16
1637088810000|2021-11-16 18:53:30|207406.3|207256.3|207385.2|207235.2|207412.5|207262.5|207379.2|207229.2|16
1637088820000|2021-11-16 18:53:40|207386.5|207236.5|207388.7|207238.7|207392.4|207242.4|207386.5|207236.5|18
1637088830000|2021-11-16 18:53:50|207387.9|207237.9|207390.3|207240.3|207390.3|207240.3|207386.7|207236.7|18
1637088840000|2021-11-16 18:54:00|207387.3|207237.3|207385.3|207235.3|207390.1|207285.5|207335.4|207233.4|20
1637088850000|2021-11-16 18:54:10|207383|207233|207387.5|207237.5|207395.4|207245.4|207383|207233|17
1637088860000|2021-11-16 18:54:20|207338.8|207288.8|207390.5|207240.5|207396.3|207292.4|207338.8|207238.8|22
1637088870000|2021-11-16 18:54:30|207391.1|207241.1|207393.5|207243.5|207395|207245|207389.8|207239.8|17
1637088880000|2021-11-16 18:54:40|207392|207242|207387.6|207237.6|207395.2|207245.2|207387.6|207237.6|22
1637088890000|2021-11-16 18:54:50|207387.8|207237.8|207390.8|207240.8|207395.7|207245.7|207386.3|207236.3|16
1637088900000|2021-11-16 18:55:00|207390.9|207240.9|207387.3|207237.3|207390.9|207240.9|207386.6|207236.6|27
1637088910000|2021-11-16 18:55:10|207386.1|207236.1|207385.7|207235.7|207388.3|207238.3|207385.7|207235.7|19
1637088920000|2021-11-16 18:55:20|207387.4|207237.4|207385.4|207235.4|207388.6|207238.6|207385.4|207235.4|12
1637088930000|2021-11-16 18:55:30|207386|207236|207390.1|207240.1|207390.2|207240.2|207385.5|207235.5|17
1637088940000|2021-11-16 18:55:40|207390.6|207240.6|207390.8|207240.8|207391|207241|207389.5|207239.5|19
1637088950000|2021-11-16 18:55:50|207391.3|207241.3|207434.2|207384.2|207482.5|207384.7|207340.5|207235.9|27
1637088960000|2021-11-16 18:56:00|207482.9|207332.9|207449.4|207299.4|207483.2|207333.2|207449.4|207299.4|28
1637088970000|2021-11-16 18:56:10|207450.2|207300.2|207455.3|207305.3|207459|207309|207437.3|207287.3|24
1637088980000|2021-11-16 18:56:20|207454.8|207304.8|207456.9|207306.9|207460.9|207310.9|207453.8|207303.8|19
1637088990000|2021-11-16 18:56:30|207456.5|207306.5|207458.5|207308.5|207459.2|207309.2|207456.3|207306.3|19
1637089000000|2021-11-16 18:56:40|207455|207305|207455.7|207305.7|207457.1|207307.1|207451.6|207301.6|22
1637089010000|2021-11-16 18:56:50|207454.5|207304.5|207455.5|207305.5|207456.9|207306.9|207453.9|207303.9|25
1637089020000|2021-11-16 18:57:00|207455|207305|207457.7|207307.7|207458.4|207308.4|207454.4|207304.4|18
1637089030000|2021-11-16 18:57:10|207457.4|207307.4|207458.2|207308.2|207463.2|207313.2|207453|207303|26
1637089040000|2021-11-16 18:57:20|207458.8|207308.8|207466.1|207316.1|207469.9|207319.9|207455.6|207305.6|20
1637089050000|2021-11-16 18:57:30|207465.7|207315.7|207455.4|207305.4|207468.4|207318.4|207451.3|207301.3|26
1637089060000|2021-11-16 18:57:40|207456|207306|207454.7|207304.7|207456.9|207306.9|207451|207301|21
1637089070000|2021-11-16 18:57:50|207451.8|207301.8|207455.6|207305.6|207455.6|207305.6|207449|207299|16
1637089080000|2021-11-16 18:58:00|207453.6|207303.6|207454.1|207304.1|207456.8|207306.8|207453.6|207303.6|8
1637089090000|2021-11-16 18:58:10|207454.4|207304.4|207457.4|207307.4|207458.9|207308.9|207454.4|207304.4|13
1637089100000|2021-11-16 18:58:20|207456|207306|207453.7|207303.7|207456|207306|207451.3|207301.3|11
1637089110000|2021-11-16 18:58:30|207454.4|207304.4|207449.1|207299.1|207454.4|207304.4|207446.9|207296.9|15
1637089120000|2021-11-16 18:58:40|207449.3|207299.3|207450.6|207300.6|207453.5|207303.5|207449.3|207299.3|14
1637089130000|2021-11-16 18:58:50|207449.2|207299.2|207449.8|207299.8|207451.5|207301.5|207447.2|207297.2|18
1637089140000|2021-11-16 18:59:00|207449.3|207299.3|207454.5|207304.5|207454.5|207304.5|207446.6|207296.6|19
1637089150000|2021-11-16 18:59:10|207454.6|207304.6|207452.1|207302.1|207454.6|207304.6|207449.8|207299.8|21
1637089160000|2021-11-16 18:59:20|207452.2|207302.2|207454.7|207304.7|207455.8|207305.8|207448.5|207298.5|17
1637089170000|2021-11-16 18:59:30|207453.8|207303.8|207450.5|207300.5|207454.8|207304.8|207450.1|207300.1|17
1637089180000|2021-11-16 18:59:40|207450.6|207300.6|207447.6|207297.6|207451.2|207301.2|207445.4|207295.4|21
1637089190000|2021-11-16 18:59:50|207451.7|207301.7|207451.6|207301.6|207452.3|207302.3|207443.8|207293.8|24
1637089200000|2021-11-16 19:00:00|207452.6|207302.6|207451.9|207301.9|207471.4|207321.4|207448.9|207298.9|24
1637089210000|2021-11-16 19:00:10|207452.5|207302.5|207456.2|207306.2|207460.4|207310.4|207451.5|207301.5|28
1637089220000|2021-11-16 19:00:20|207456.3|207306.3|207458.9|207308.9|207459.8|207309.8|207450.7|207300.7|18
1637089230000|2021-11-16 19:00:30|207464.7|207314.7|207458.3|207308.3|207464.7|207314.7|207458.3|207308.3|19
1637089240000|2021-11-16 19:00:40|207458.1|207308.1|207454|207304|207459.4|207309.4|207453.8|207303.8|12
1637089250000|2021-11-16 19:00:50|207454.7|207304.7|207452.8|207302.8|207454.7|207304.7|207452.8|207302.8|7
1637089260000|2021-11-16 19:01:00|207453|207303|207453.9|207303.9|207454.6|207304.6|207451.9|207301.9|10
1637089270000|2021-11-16 19:01:10|207454|207304|207451.4|207301.4|207455.6|207305.6|207451.4|207301.4|8
1637089280000|2021-11-16 19:01:20|207452.3|207302.3|207455|207305|207455.2|207305.2|207451.2|207301.2|8
1637089290000|2021-11-16 19:01:30|207454.7|207304.7|207452.6|207302.6|207456.1|207306.1|207450.8|207300.8|17
1637089300000|2021-11-16 19:01:40|207451.7|207301.7|207450.9|207300.9|207452.1|207302.1|207447.5|207297.5|20
1637089310000|2021-11-16 19:01:50|207451|207301|207456.2|207306.2|207456.3|207306.3|207449|207299|21
1637089320000|2021-11-16 19:02:00|207455.3|207305.3|207454.1|207304.1|207455.3|207305.3|207450|207300|11
1637089330000|2021-11-16 19:02:10|207453.8|207303.8|207453.4|207303.4|207455.6|207305.6|207453|207303|16
1637089340000|2021-11-16 19:02:20|207453.6|207303.6|207452.4|207302.4|207454.5|207304.5|207452|207302|14
1637089350000|2021-11-16 19:02:30|207452.6|207302.6|207451.7|207301.7|207452.6|207302.6|207450.5|207300.5|12
1637089360000|2021-11-16 19:02:40|207451.6|207301.6|207451.6|207301.6|207451.7|207301.7|207450.8|207300.8|11
1637089370000|2021-11-16 19:02:50|207451.2|207301.2|207454.7|207304.7|207455.2|207305.2|207450.9|207300.9|7
1637089380000|2021-11-16 19:03:00|207454.1|207304.1|207452.9|207302.9|207454.5|207304.5|207451.2|207301.2|15
1637089390000|2021-11-16 19:03:10|207453.5|207303.5|207452.8|207302.8|207453.5|207303.5|207452.3|207302.3|9
1637089400000|2021-11-16 19:03:20|207453.1|207303.1|207480.4|207330.4|207484.5|207334.5|207452.8|207302.8|31
1637089410000|2021-11-16 19:03:30|207480|207330|207464.5|207314.5|207480|207330|207464.5|207314.5|25
1637089420000|2021-11-16 19:03:40|207460.2|207310.2|207434|207284|207461.6|207311.6|207429.8|207279.8|25
1637089430000|2021-11-16 19:03:50|207433.9|207283.9|207435.9|207285.9|207436|207286|207433.9|207283.9|18
1637089440000|2021-11-16 19:04:00|207436|207286|207443.3|207293.3|207443.7|207293.7|207435.7|207285.7|20
1637089450000|2021-11-16 19:04:10|207442.9|207292.9|207441|207291|207444.8|207294.8|207439.7|207289.7|18
1637089460000|2021-11-16 19:04:20|207440.5|207290.5|207439.4|207289.4|207442|207292|207436.2|207286.2|21
1637089470000|2021-11-16 19:04:30|207439.1|207289.1|207444.7|207294.7|207448|207343.2|207393.2|207289.1|12
1637089480000|2021-11-16 19:04:40|207444.3|207294.3|207449.7|207299.7|207455.9|207305.9|207444.3|207294.3|23
1637089490000|2021-11-16 19:04:50|207451.6|207301.6|207453.5|207303.5|207454.6|207304.6|207442.6|207292.6|31
1637089500000|2021-11-16 19:05:00|207452.1|207302.1|207455.3|207305.3|207458.7|207308.7|207452.1|207302.1|23
1637089510000|2021-11-16 19:05:10|207455.6|207305.6|207457.9|207307.9|207458.3|207308.3|207452.9|207302.9|18
1637089520000|2021-11-16 19:05:20|207457.3|207307.3|207457.9|207307.9|207458.7|207308.7|207456.3|207306.3|19
1637089530000|2021-11-16 19:05:30|207456.3|207306.3|207454.7|207304.7|207458.3|207308.3|207454.7|207304.7|18
1637089540000|2021-11-16 19:05:40|207454.6|207304.6|207453.1|207303.1|207454.6|207304.6|207445.4|207295.4|21
1637089550000|2021-11-16 19:05:50|207452.8|207302.8|207452.1|207302.1|207454.2|207304.2|207449.7|207299.7|26
1637089560000|2021-11-16 19:06:00|207451.2|207301.2|207451.5|207301.5|207452.6|207302.6|207447.8|207297.8|14
1637089570000|2021-11-16 19:06:10|207452|207302|207454.9|207304.9|207456.4|207306.4|207448.3|207298.3|19
1637089580000|2021-11-16 19:06:20|207454.8|207304.8|207458.6|207308.6|207459.4|207309.4|207454.5|207304.5|20
1637089590000|2021-11-16 19:06:30|207458.1|207308.1|207458|207308|207461.3|207311.3|207457.4|207307.4|20
1637089600000|2021-11-16 19:06:40|207457.9|207307.9|207459.2|207309.2|207459.4|207309.4|207457.9|207307.9|7
1637089610000|2021-11-16 19:06:50|207459|207309|207469|207319|207469.8|207319.8|207457.8|207307.8|22
1637089620000|2021-11-16 19:07:00|207468.5|207318.5|207469.6|207319.6|207477.4|207327.4|207467|207317|20
1637089630000|2021-11-16 19:07:10|207468.8|207318.8|207441.2|207291.2|207468.8|207318.8|207428.9|207278.9|26
1637089640000|2021-11-16 19:07:20|207439.8|207289.8|207440.4|207290.4|207442.4|207292.4|207439.1|207289.1|19
1637089650000|2021-11-16 19:07:30|207437.4|207287.4|207440.3|207290.3|207444.5|207294.5|207437.4|207287.4|23
1637089660000|2021-11-16 19:07:40|207440.8|207290.8|207441.5|207291.5|207443.6|207293.6|207440.8|207290.8|19
1637089670000|2021-11-16 19:07:50|207441.6|207291.6|207440.3|207290.3|207441.6|207291.6|207440.3|207290.3|13
1637089680000|2021-11-16 19:08:00|207441|207291|207443.8|207293.8|207443.8|207293.8|207440.7|207290.7|17
1637089690000|2021-11-16 19:08:10|207443.5|207293.5|207441.9|207291.9|207443.5|207293.5|207441.8|207291.8|15
1637089700000|2021-11-16 19:08:20|207441.6|207291.6|207441|207291|207441.8|207291.8|207440.1|207290.1|10
1637089710000|2021-11-16 19:08:30|207439.4|207289.4|207446.6|207296.6|207449.7|207299.7|207439.2|207289.2|21
1637089720000|2021-11-16 19:08:40|207447.1|207297.1|207439.7|207289.7|207447.1|207297.1|207439.5|207289.5|14
1637089730000|2021-11-16 19:08:50|207440|207290|207448.1|207298.1|207465|207345|207395|207290|20
1637089740000|2021-11-16 19:09:00|207449.3|207299.3|207443.9|207293.9|207450.2|207300.2|207442.1|207292.1|23
1637089750000|2021-11-16 19:09:10|207447.9|207297.9|207445.3|207295.3|207449.3|207299.3|207445.2|207295.2|18
1637089760000|2021-11-16 19:09:20|207445.2|207295.2|207441.8|207291.8|207445.2|207295.2|207441.3|207291.3|18
1637089770000|2021-11-16 19:09:30|207442.6|207292.6|207446.2|207296.2|207448.1|207298.1|207442.6|207292.6|21
1637089780000|2021-11-16 19:09:40|207446.4|207296.4|207393.7|207243.7|207446.9|207296.9|207388.8|207238.8|25
1637089790000|2021-11-16 19:09:50|207393.2|207243.2|207387.7|207237.7|207394.9|207244.9|207386.7|207236.7|24
1637089800000|2021-11-16 19:10:00|207386.7|207236.7|207388.4|207238.4|207390.3|207240.3|207386|207236|24
1637089810000|2021-11-16 19:10:10|207383.1|207233.1|207368.3|207218.3|207387|207237|207364.9|207214.9|27
1637089820000|2021-11-16 19:10:20|207366|207216|207372.8|207222.8|207375.4|207225.4|207366|207216|24
1637089830000|2021-11-16 19:10:30|207373|207223|207371.5|207221.5|207373|207223|207368.8|207218.8|15
1637089840000|2021-11-16 19:10:40|207366.8|207216.8|207373|207223|207373.4|207223.4|207366.8|207216.8|21
1637089850000|2021-11-16 19:10:50|207372.6|207222.6|207370.1|207220.1|207372.6|207222.6|207367.2|207217.2|25
1637089860000|2021-11-16 19:11:00|207369.4|207219.4|207370.6|207220.6|207372.8|207222.8|207369.4|207219.4|22
1637089870000|2021-11-16 19:11:10|207370.5|207220.5|207383.1|207233.1|207383.7|207233.7|207370.5|207220.5|25
1637089880000|2021-11-16 19:11:20|207382.4|207232.4|207375.5|207225.5|207382.9|207232.9|207374.8|207224.8|26
1637089890000|2021-11-16 19:11:30|207377|207227|207377.8|207227.8|207380.6|207230.6|207375.3|207225.3|22
1637089900000|2021-11-16 19:11:40|207381.8|207231.8|207394.3|207244.3|207398.6|207248.6|207381.8|207231.8|23
1637089910000|2021-11-16 19:11:50|207394|207244|207390.2|207240.2|207394|207244|207386.4|207236.4|24
1637089920000|2021-11-16 19:12:00|207386.7|207236.7|207386.7|207236.7|207390.2|207240.2|207386.7|207236.7|19
1637089930000|2021-11-16 19:12:10|207387.2|207237.2|207384.9|207234.9|207396.2|207246.2|207383.4|207233.4|24
1637089940000|2021-11-16 19:12:20|207383.5|207233.5|207385.1|207235.1|207385.5|207235.5|207383.2|207233.2|15
1637089950000|2021-11-16 19:12:30|207385.2|207235.2|207385.7|207235.7|207392|207242|207385.1|207235.1|28
1637089960000|2021-11-16 19:12:40|207386.9|207236.9|207386.1|207236.1|207388.6|207238.6|207382.1|207232.1|27
1637089970000|2021-11-16 19:12:50|207387.9|207237.9|207379.2|207229.2|207389.5|207239.5|207375.2|207225.2|34
1637089980000|2021-11-16 19:13:00|207379.5|207229.5|207363.2|207213.2|207379.5|207229.5|207361|207211|27
1637089990000|2021-11-16 19:13:10|207337.6|207187.6|207326.6|207176.6|207337.8|207187.8|207326.3|207176.3|25
1637090000000|2021-11-16 19:13:20|207327|207177|207311.3|207161.3|207331.5|207181.5|207309.9|207159.9|20
1637090010000|2021-11-16 19:13:30|207310.1|207160.1|207313.7|207163.7|207319.8|207169.8|207307.1|207157.1|21
1637090020000|2021-11-16 19:13:40|207311.1|207161.1|207285.9|207135.9|207317.4|207167.4|207283.6|207133.6|18
1637090030000|2021-11-16 19:13:50|207286.3|207136.3|207282.1|207132.1|207288.6|207138.6|207278.9|207128.9|20
1637090040000|2021-11-16 19:14:00|207281.6|207131.6|207195.1|207045.1|207282.8|207132.8|207188.7|207038.7|31
1637090050000|2021-11-16 19:14:10|207200.6|207050.6|207204.3|207054.3|207205.5|207055.5|207200.6|207050.6|23
1637090060000|2021-11-16 19:14:20|207204.4|207054.4|207228.9|207078.9|207230|207080|207204.4|207054.4|28
1637090070000|2021-11-16 19:14:30|207228.8|207078.8|207233.6|207083.6|207236.3|207086.3|207226|207076|28
1637090080000|2021-11-16 19:14:40|207231.9|207081.9|207240.6|207090.6|207241.9|207091.9|207230.1|207080.1|21
1637090090000|2021-11-16 19:14:50|207243.7|207093.7|207269.3|207119.3|207274.4|207124.4|207243.7|207093.7|18
1637090100000|2021-11-16 19:15:00|207269.5|207119.5|207252.8|207102.8|207270.2|207120.2|207248.1|207098.1|24
1637090110000|2021-11-16 19:15:10|207254.4|207104.4|207270|207120|207270.3|207120.3|207250|207100|24
1637090120000|2021-11-16 19:15:20|207269|207119|207268.5|207118.5|207275.2|207125.2|207268.5|207118.5|27
1637090130000|2021-11-16 19:15:30|207266.9|207116.9|207299.5|207149.5|207300.7|207150.7|207266.9|207116.9|31
1637090140000|2021-11-16 19:15:40|207306.3|207156.3|207322.5|207172.5|207322.5|207172.5|207302.5|207152.5|23
1637090150000|2021-11-16 19:15:50|207322.2|207172.2|207318|207168|207323.9|207173.9|207315.1|207165.1|27
1637090160000|2021-11-16 19:16:00|207318.1|207168.1|207309.9|207159.9|207331.9|207181.9|207309|207159|32
1637090170000|2021-11-16 19:16:10|207308.2|207158.2|207312.1|207162.1|207314.7|207164.7|207307|207157|28
1637090180000|2021-11-16 19:16:20|207310.4|207160.4|207309.6|207159.6|207312.5|207162.5|207308.8|207158.8|20
1637090190000|2021-11-16 19:16:30|207309.5|207159.5|207326.6|207176.6|207330.9|207180.9|207309.5|207159.5|26
1637090200000|2021-11-16 19:16:40|207325.8|207175.8|207324.8|207174.8|207326.3|207176.3|207323.5|207173.5|17
1637090210000|2021-11-16 19:16:50|207325.5|207175.5|207313.6|207163.6|207325.6|207175.6|207312.8|207162.8|23
1637090220000|2021-11-16 19:17:00|207315.6|207165.6|207314.1|207164.1|207317.6|207167.6|207314.1|207164.1|18
1637090230000|2021-11-16 19:17:10|207313.7|207163.7|207292.4|207142.4|207313.8|207163.8|207291.4|207141.4|21
1637090240000|2021-11-16 19:17:20|207295.2|207145.2|207299.3|207149.3|207299.8|207149.8|207294.4|207144.4|12
1637090250000|2021-11-16 19:17:30|207299.1|207149.1|207269.5|207119.5|207299.1|207149.1|207266.4|207116.4|33
1637090260000|2021-11-16 19:17:40|207268.7|207118.7|207271.9|207121.9|207274.8|207124.8|207268.7|207118.7|23
1637090270000|2021-11-16 19:17:50|207271.1|207121.1|207278.1|207128.1|207278.1|207128.1|207268.5|207118.5|24
1637090280000|2021-11-16 19:18:00|207277|207127|207260.3|207110.3|207278.1|207128.1|207255.9|207105.9|23
1637090290000|2021-11-16 19:18:10|207261.1|207111.1|207311.7|207161.7|207311.7|207161.7|207261.1|207111.1|28
1637090300000|2021-11-16 19:18:20|207314|207164|207312.9|207162.9|207314.2|207164.2|207309.4|207159.4|25
1637090310000|2021-11-16 19:18:30|207311.4|207161.4|207297.2|207147.2|207318.6|207168.6|207296.7|207146.7|28
1637090320000|2021-11-16 19:18:40|207297.4|207147.4|207287.1|207137.1|207297.4|207147.4|207287.1|207137.1|21
1637090330000|2021-11-16 19:18:50|207287.5|207137.5|207289|207139|207293.8|207143.8|207286.3|207136.3|28
1637090340000|2021-11-16 19:19:00|207289.8|207139.8|207273.3|207123.3|207290|207140|207272.4|207122.4|29
1637090350000|2021-11-16 19:19:10|207273.7|207123.7|207225.2|207075.2|207273.8|207123.8|207220.9|207070.9|19
1637090360000|2021-11-16 19:19:20|207223.1|207073.1|207222.3|207072.3|207234.3|207084.3|207219.7|207069.7|23
1637090370000|2021-11-16 19:19:30|207223.1|207073.1|207221.8|207071.8|207238.7|207088.7|207217.1|207067.1|21
1637090380000|2021-11-16 19:19:40|207222.3|207072.3|207225.7|207075.7|207225.9|207075.9|207222|207072|22
1637090390000|2021-11-16 19:19:50|207225.2|207075.2|207219.8|207069.8|207225.2|207075.2|207216.3|207066.3|16
1637090400000|2021-11-16 19:20:00|207223.3|207073.3|207192.4|207042.4|207227.2|207077.2|207186.6|207036.6|19
1637090410000|2021-11-16 19:20:10|207187.5|207037.5|207173.2|207023.2|207187.5|207037.5|207143|206993|30
1637090420000|2021-11-16 19:20:20|207175.9|207025.9|207149|206999|207183.4|207033.4|207149|206999|28
1637090430000|2021-11-16 19:20:30|207149.9|206999.9|207156.9|207006.9|207163.3|207013.3|207148.3|206998.3|20
1637090440000|2021-11-16 19:20:40|207157.5|207007.5|207152|207002|207157.5|207007.5|207141|206991|21
1637090450000|2021-11-16 19:20:50|207152.5|207002.5|207144.3|206994.3|207157.5|207007.5|207142.5|206992.5|22
1637090460000|2021-11-16 19:21:00|207141.3|206991.3|207152.9|207002.9|207159.2|207009.2|207141.3|206991.3|20
1637090470000|2021-11-16 19:21:10|207156.8|207006.8|207153.2|207003.2|207156.9|207006.9|207150.2|207000.2|17
1637090480000|2021-11-16 19:21:20|207152.7|207002.7|207143.9|206993.9|207154.9|207004.9|207142|206992|22
1637090490000|2021-11-16 19:21:30|207142.4|206992.4|207143.8|206993.8|207145.4|206995.4|207142.1|206992.1|15
1637090500000|2021-11-16 19:21:40|207145.8|206995.8|207144.6|206994.6|207148|206998|207143.3|206993.3|16
1637090510000|2021-11-16 19:21:50|207143.6|206993.6|207145.3|206995.3|207145.3|206995.3|207143.6|206993.6|11
1637090520000|2021-11-16 19:22:00|207144.3|206994.3|207047.8|206897.8|207144.5|206994.5|207045.6|206895.6|23
1637090530000|2021-11-16 19:22:10|207051.7|206901.7|207058.8|206908.8|207060.7|206910.7|207050.9|206900.9|32
1637090540000|2021-11-16 19:22:20|207059.3|206909.3|207054.4|206904.4|207062.9|206912.9|207051.9|206901.9|24
1637090550000|2021-11-16 19:22:30|207055.6|206905.6|207057.1|206907.1|207062.1|206912.1|207053.1|206903.1|30
1637090560000|2021-11-16 19:22:40|207058.5|206908.5|207057.8|206907.8|207062.1|206912.1|207056.7|206906.7|21
1637090570000|2021-11-16 19:22:50|207058.3|206908.3|207020.4|206870.4|207062.7|206912.7|207020.4|206870.4|32
1637090580000|2021-11-16 19:23:00|207021.3|206871.3|207048.6|206898.6|207059|206909|206992.1|206842.1|29
1637090590000|2021-11-16 19:23:10|207046|206896|207048.4|206898.4|207051.9|206901.9|207046|206896|18
1637090600000|2021-11-16 19:23:20|207048.9|206898.9|207049.9|206899.9|207050.3|206900.3|207048.4|206898.4|17
1637090610000|2021-11-16 19:23:30|207050.5|206900.5|207042.9|206892.9|207050.5|206900.5|207017.7|206867.7|26
1637090620000|2021-11-16 19:23:40|207048.9|206898.9|207045.4|206895.4|207049.4|206899.4|207043.1|206893.1|21
1637090630000|2021-11-16 19:23:50|207043.9|206893.9|207046.5|206896.5|207046.9|206896.9|207043.9|206893.9|20
1637090640000|2021-11-16 19:24:00|207034.1|206884.1|207034.7|206884.7|207038|206888|207021.7|206871.7|29
1637090650000|2021-11-16 19:24:10|207034.3|206884.3|207033.5|206883.5|207036.2|206886.2|207033.1|206883.1|27
1637090660000|2021-11-16 19:24:20|207033.2|206883.2|207026.8|206876.8|207033.7|206883.7|207011.8|206861.8|26
1637090670000|2021-11-16 19:24:30|207022.6|206872.6|207024.1|206874.1|207026.7|206876.7|207019.9|206869.9|22
1637090680000|2021-11-16 19:24:40|207024.5|206874.5|207024|206874|207027.5|206877.5|207022.1|206872.1|23
1637090690000|2021-11-16 19:24:50|207024.4|206874.4|207023.6|206873.6|207026.1|206876.1|207022.8|206872.8|12
1637090700000|2021-11-16 19:25:00|207023.4|206873.4|207022.8|206872.8|207024.3|206874.3|207020.5|206870.5|28
1637090710000|2021-11-16 19:25:10|207023|206873|207025.3|206875.3|207025.3|206875.3|207022.3|206872.3|18
1637090720000|2021-11-16 19:25:20|207024.8|206874.8|207019.4|206869.4|207028.2|206878.2|207015.8|206865.8|23
1637090730000|2021-11-16 19:25:30|207018.6|206868.6|207017.9|206867.9|207022|206872|207014|206864|24
1637090740000|2021-11-16 19:25:40|207018.9|206868.9|207019.8|206869.8|207021|206871|207018.6|206868.6|15
1637090750000|2021-11-16 19:25:50|207019.9|206869.9|207013.9|206863.9|207019.9|206869.9|207013.9|206863.9|13
1637090760000|2021-11-16 19:26:00|207013.7|206863.7|207008|206858|207017.1|206867.1|207003|206853|22
1637090770000|2021-11-16 19:26:10|207008.6|206858.6|207005.2|206855.2|207009.6|206859.6|207003.5|206853.5|13
1637090780000|2021-11-16 19:26:20|207001.8|206851.8|207010.6|206860.6|207018.3|206868.3|207001.8|206851.8|14
1637090790000|2021-11-16 19:26:30|207011.2|206861.2|206984.8|206834.8|207016.9|206866.9|206980.9|206830.9|28
1637090800000|2021-11-16 19:26:40|206984.7|206834.7|206944.3|206794.3|206990.6|206840.6|206939.5|206789.5|22
1637090810000|2021-11-16 19:26:50|206941.3|206791.3|206909.5|206759.5|206944.2|206794.2|206906.1|206756.1|30
1637090820000|2021-11-16 19:27:00|206907.7|206757.7|206909.1|206759.1|206915.6|206765.6|206905.3|206755.3|28
1637090830000|2021-11-16 19:27:10|206909.4|206759.4|206916.7|206766.7|206916.7|206766.7|206907.8|206757.8|18
1637090840000|2021-11-16 19:27:20|206917.8|206767.8|206912.4|206762.4|206919.2|206769.2|206911.1|206761.1|22
1637090850000|2021-11-16 19:27:30|206912.3|206762.3|206895.2|206745.2|206913.9|206763.9|206892|206742|27
1637090860000|2021-11-16 19:27:40|206896.4|206746.4|206891.1|206741.1|206896.9|206746.9|206889.8|206739.8|28
1637090870000|2021-11-16 19:27:50|206906.5|206756.5|206904.4|206754.4|206909.4|206759.4|206898.7|206748.7|30
1637090880000|2021-11-16 19:28:00|206905.8|206755.8|206908.6|206758.6|206915.2|206765.2|206904.4|206754.4|31
1637090890000|2021-11-16 19:28:10|206906.9|206756.9|206904.1|206754.1|206907.1|206757.1|206896|206746|26
1637090900000|2021-11-16 19:28:20|206903|206753|206907.4|206757.4|206909.9|206759.9|206900.9|206750.9|20
1637090910000|2021-11-16 19:28:30|206907.9|206757.9|206904.8|206754.8|206909.2|206759.2|206904.3|206754.3|15
1637090920000|2021-11-16 19:28:40|206906.9|206756.9|206904.1|206754.1|206906.9|206756.9|206903.7|206753.7|13
1637090930000|2021-11-16 19:28:50|206903.5|206753.5|206934.4|206784.4|206934.9|206784.9|206900.4|206750.4|27
1637090940000|2021-11-16 19:29:00|206933.3|206783.3|206985.4|206835.4|206993|206843|206933.1|206783.1|33
1637090950000|2021-11-16 19:29:10|206986.3|206836.3|206998.2|206848.2|207001.7|206851.7|206984.1|206834.1|19
1637090960000|2021-11-16 19:29:20|207000.9|206850.9|207027.3|206877.3|207032.1|206882.1|207000.9|206850.9|24
1637090970000|2021-11-16 19:29:30|207028.4|206878.4|207113.1|206963.1|207120.2|206970.2|207027|206877|32
1637090980000|2021-11-16 19:29:40|207111.5|206961.5|207144.3|206994.3|207147.8|206997.8|207111.5|206961.5|24
1637090990000|2021-11-16 19:29:50|207142.8|206992.8|207153.1|207003.1|207159.5|207009.5|207142.8|206992.8|25
1637091000000|2021-11-16 19:30:00|207152.1|207002.1|207147.1|206997.1|207156.8|207006.8|207140.5|206990.5|23
1637091010000|2021-11-16 19:30:10|207147.3|206997.3|207137.4|206987.4|207147.8|206997.8|207136.8|206986.8|20
1637091020000|2021-11-16 19:30:20|207137.7|206987.7|207129.6|206979.6|207138.1|206988.1|207127.1|206977.1|21
1637091030000|2021-11-16 19:30:30|207126|206976|207122.4|206972.4|207128.4|206978.4|207122.4|206972.4|26
1637091040000|2021-11-16 19:30:40|207122.2|206972.2|207102.6|206952.6|207122.2|206972.2|207101.6|206951.6|23
1637091050000|2021-11-16 19:30:50|207103|206953|207080.5|206930.5|207103|206953|207080.5|206930.5|25
1637091060000|2021-11-16 19:31:00|207080.3|206930.3|207076.1|206926.1|207081|206931|207072.7|206922.7|20
1637091070000|2021-11-16 19:31:10|207074.8|206924.8|207100.4|206950.4|207107|206957|207074.8|206924.8|21
1637091080000|2021-11-16 19:31:20|207100.3|206950.3|207101.8|206951.8|207103|206953|207097.7|206947.7|22
1637091090000|2021-11-16 19:31:30|207100.3|206950.3|207125.7|206975.7|207129.6|206979.6|207100.2|206950.2|19
1637091100000|2021-11-16 19:31:40|207127.3|206977.3|207130.4|206980.4|207135.4|206985.4|207124.5|206974.5|23
1637091110000|2021-11-16 19:31:50|207130.3|206980.3|207127|206977|207130.3|206980.3|207125.4|206975.4|12
1637091120000|2021-11-16 19:32:00|207126.2|206976.2|207131.7|206981.7|207131.8|206981.8|207122.2|206972.2|20
1637091130000|2021-11-16 19:32:10|207131.4|206981.4|207129.6|206979.6|207131.4|206981.4|207126.6|206976.6|15
1637091140000|2021-11-16 19:32:20|207128.3|206978.3|207116.7|206966.7|207131.5|206981.5|207115.2|206965.2|24
1637091150000|2021-11-16 19:32:30|207116.2|206966.2|207110|206960|207118.5|206968.5|207106.7|206956.7|22
1637091160000|2021-11-16 19:32:40|207109.8|206959.8|207108.1|206958.1|207113.9|206963.9|207107.1|206957.1|18
1637091170000|2021-11-16 19:32:50|207108|206958|207061.3|206911.3|207108.9|206958.9|207056.4|206906.4|23
1637091180000|2021-11-16 19:33:00|207061.1|206911.1|207115.7|206965.7|207116|206966|207056|206906|35
1637091190000|2021-11-16 19:33:10|207115.5|206965.5|207159.4|207009.4|207165|207015|207108.2|206958.2|28
1637091200000|2021-11-16 19:33:20|207157.8|207007.8|207160.8|207010.8|207162.7|207012.7|207150.6|207000.6|18
1637091210000|2021-11-16 19:33:30|207161.1|207011.1|207106|206956|207161.1|207011.1|207105|206955|21
1637091220000|2021-11-16 19:33:40|207106.1|206956.1|207105.8|206955.8|207117.6|206967.6|207084.9|206934.9|23
1637091230000|2021-11-16 19:33:50|207105.4|206955.4|207095.6|206945.6|207113.6|206963.6|207095.6|206945.6|20
1637091240000|2021-11-16 19:34:00|207096.9|206946.9|207102|206952|207102|206952|207096.9|206946.9|20
1637091250000|2021-11-16 19:34:10|207100.6|206950.6|207102.9|206952.9|207103.8|206953.8|207099.4|206949.4|17
1637091260000|2021-11-16 19:34:20|207102.8|206952.8|207106|206956|207106.4|206956.4|207102.3|206952.3|20
1637091270000|2021-11-16 19:34:30|207105.9|206955.9|207098.2|206948.2|207105.9|206955.9|207095.5|206945.5|18
1637091280000|2021-11-16 19:34:40|207099.3|206949.3|207098.4|206948.4|207099.3|206949.3|207096.6|206946.6|18
1637091290000|2021-11-16 19:34:50|207097.4|206947.4|207096.9|206946.9|207110|206960|207096.3|206946.3|23
1637091300000|2021-11-16 19:35:00|207097.1|206947.1|207105.2|206955.2|207129.1|206979.1|207095.3|206945.3|22
1637091310000|2021-11-16 19:35:10|207110.4|206960.4|207108.5|206958.5|207110.4|206960.4|207104.1|206954.1|18
1637091320000|2021-11-16 19:35:20|207107.8|206957.8|207111.8|206961.8|207113.5|206963.5|207107.3|206957.3|17
1637091330000|2021-11-16 19:35:30|207110.4|206960.4|207110.9|206960.9|207111.3|206961.3|207108.9|206958.9|15
1637091340000|2021-11-16 19:35:40|207110.8|206960.8|207119.1|206969.1|207119.1|206969.1|207096.2|206946.2|23
1637091350000|2021-11-16 19:35:50|207115|206965|207123|206973|207123.9|206973.9|207115|206965|20
1637091360000|2021-11-16 19:36:00|207123.3|206973.3|207145.7|206995.7|207147.3|206997.3|207121.5|206971.5|22
1637091370000|2021-11-16 19:36:10|207144.7|206994.7|207207.8|207057.8|207210.9|207060.9|207144.7|206994.7|32
1637091380000|2021-11-16 19:36:20|207207.5|207057.5|207208.7|207058.7|207211.1|207061.1|207206.2|207056.2|16
1637091390000|2021-11-16 19:36:30|207209.3|207059.3|207202.9|207052.9|207211.9|207061.9|207202.2|207052.2|19
1637091400000|2021-11-16 19:36:40|207203|207053|207243.1|207093.1|207251.1|207101.1|207201|207051|29
1637091410000|2021-11-16 19:36:50|207242.8|207092.8|207255.1|207105.1|207255.1|207105.1|207230.5|207080.5|18
1637091420000|2021-11-16 19:37:00|207255.5|207105.5|207250.2|207100.2|207256.7|207106.7|207247.3|207097.3|13
1637091430000|2021-11-16 19:37:10|207247.6|207097.6|207247.7|207097.7|207248.1|207098.1|207205.3|207055.3|26
1637091440000|2021-11-16 19:37:20|207248.8|207098.8|207183.3|207033.3|207248.8|207098.8|207181|207031|23
1637091450000|2021-11-16 19:37:30|207182.6|207032.6|207179.2|207029.2|207183.2|207033.2|207177.3|207027.3|19
1637091460000|2021-11-16 19:37:40|207179.5|207029.5|207155.2|207005.2|207179.5|207029.5|207148.6|206998.6|28
1637091470000|2021-11-16 19:37:50|207154.2|207004.2|207134.4|206984.4|207157.1|207007.1|207127.6|206977.6|30
1637091480000|2021-11-16 19:38:00|207133.2|206983.2|207153.8|207003.8|207158.1|207008.1|207132.3|206982.3|18
1637091490000|2021-11-16 19:38:10|207155.1|207005.1|207163.3|207013.3|207165.8|207015.8|207152.7|207002.7|23
1637091500000|2021-11-16 19:38:20|207164.6|207014.6|207161.9|207011.9|207164.6|207014.6|207158.8|207008.8|12
1637091510000|2021-11-16 19:38:30|207162.8|207012.8|207162.2|207012.2|207165.2|207015.2|207162.2|207012.2|14
1637091520000|2021-11-16 19:38:40|207162.1|207012.1|207159.2|207009.2|207163.4|207013.4|207159.2|207009.2|18
1637091530000|2021-11-16 19:38:50|207158.8|207008.8|207155.5|207005.5|207159.2|207009.2|207154.8|207004.8|18
1637091540000|2021-11-16 19:39:00|207158|207008|207156.7|207006.7|207158.8|207008.8|207153.7|207003.7|21
1637091550000|2021-11-16 19:39:10|207153.8|207003.8|207160.7|207010.7|207161.4|207011.4|207153.8|207003.8|17
1637091560000|2021-11-16 19:39:20|207162.9|207012.9|207155.2|207005.2|207163.8|207013.8|207155.2|207005.2|22
1637091570000|2021-11-16 19:39:30|207155.7|207005.7|207156.7|207006.7|207157|207007|207154.2|207004.2|13
1637091580000|2021-11-16 19:39:40|207157.7|207007.7|207210.4|207060.4|207211|207061|207157.7|207007.7|34
1637091590000|2021-11-16 19:39:50|207208.6|207058.6|207219.9|207069.9|207224|207074|207206.8|207056.8|28
1637091600000|2021-11-16 19:40:00|207220|207070|207253.2|207103.2|207255|207105|207219.3|207069.3|19
1637091610000|2021-11-16 19:40:10|207251.3|207101.3|207254.5|207104.5|207255.8|207105.8|207251.3|207101.3|12
1637091620000|2021-11-16 19:40:20|207254.4|207104.4|207278.5|207128.5|207280.6|207130.6|207254.3|207104.3|15
1637091630000|2021-11-16 19:40:30|207283.5|207133.5|207280.9|207130.9|207286.4|207136.4|207277.8|207127.8|17
1637091640000|2021-11-16 19:40:40|207287.4|207137.4|207239.9|207089.9|207287.4|207137.4|207237.4|207087.4|23
1637091650000|2021-11-16 19:40:50|207240.1|207090.1|207216.3|207066.3|207240.5|207090.5|207212.2|207062.2|20
1637091660000|2021-11-16 19:41:00|207216.7|207066.7|207285.8|207135.8|207285.8|207135.8|207215.6|207065.6|29
1637091670000|2021-11-16 19:41:10|207298.5|207148.5|207344|207194|207346.5|207196.5|207293.2|207143.2|25
1637091680000|2021-11-16 19:41:20|207345.6|207195.6|207347|207197|207349.1|207199.1|207323.6|207173.6|19
1637091690000|2021-11-16 19:41:30|207344.1|207194.1|207344.9|207194.9|207348.5|207198.5|207317.2|207167.2|26
1637091700000|2021-11-16 19:41:40|207343.2|207193.2|207360.8|207210.8|207369.1|207219.1|207343.2|207193.2|22
1637091710000|2021-11-16 19:41:50|207359.6|207209.6|207284.7|207134.7|207360.3|207210.3|207273.4|207123.4|29
1637091720000|2021-11-16 19:42:00|207282.1|207132.1|207279.2|207129.2|207282.3|207132.3|207278.1|207128.1|18
1637091730000|2021-11-16 19:42:10|207278.4|207128.4|207282.8|207132.8|207286.1|207136.1|207278.4|207128.4|19
1637091740000|2021-11-16 19:42:20|207283.1|207133.1|207305.9|207155.9|207307.9|207157.9|207283.1|207133.1|24
1637091750000|2021-11-16 19:42:30|207307.2|207157.2|207308.3|207158.3|207310.3|207160.3|207306.7|207156.7|19
1637091760000|2021-11-16 19:42:40|207307.7|207157.7|207221.2|207071.2|207316.6|207166.6|207220.9|207070.9|29
1637091770000|2021-11-16 19:42:50|207221.5|207071.5|207219|207069|207221.5|207071.5|207218.4|207068.4|14
1637091780000|2021-11-16 19:43:00|207218.9|207068.9|207220.5|207070.5|207223|207073|207218.9|207068.9|13
1637091790000|2021-11-16 19:43:10|207219.6|207069.6|207221.6|207071.6|207221.7|207071.7|207218|207068|17
1637091800000|2021-11-16 19:43:20|207220.7|207070.7|207219.4|207069.4|207221.6|207071.6|207218.5|207068.5|21
1637091810000|2021-11-16 19:43:30|207218.6|207068.6|207216.8|207066.8|207221.6|207071.6|207214.7|207064.7|19
1637091820000|2021-11-16 19:43:40|207216.9|207066.9|207170.9|207020.9|207217.9|207067.9|207168.4|207018.4|23
1637091830000|2021-11-16 19:43:50|207169.8|207019.8|207163.1|207013.1|207173.4|207023.4|207162.2|207012.2|22
1637091840000|2021-11-16 19:44:00|207167|207017|207218.7|207068.7|207221.2|207071.2|207160.5|207010.5|25
1637091850000|2021-11-16 19:44:10|207219.5|207069.5|207207.3|207057.3|207220.1|207070.1|207204.3|207054.3|20
1637091860000|2021-11-16 19:44:20|207206.9|207056.9|207189|207039|207208|207058|207179.5|207029.5|18
1637091870000|2021-11-16 19:44:30|207188.6|207038.6|207193.6|207043.6|207197.7|207047.7|207188.6|207038.6|18
1637091880000|2021-11-16 19:44:40|207193.7|207043.7|207170.1|207020.1|207194.5|207044.5|207170.1|207020.1|26
1637091890000|2021-11-16 19:44:50|207171|207021|207171.6|207021.6|207172.9|207022.9|207166.5|207016.5|23
1637091900000|2021-11-16 19:45:00|207169.6|207019.6|207146.6|206996.6|207174|207024|207140.6|206990.6|25
1637091910000|2021-11-16 19:45:10|207145.6|206995.6|207201.5|207051.5|207204.5|207054.5|207145.6|206995.6|29
1637091920000|2021-11-16 19:45:20|207202.6|207052.6|207211.6|207061.6|207213.3|207063.3|207201.9|207051.9|25
1637091930000|2021-11-16 19:45:30|207211.9|207061.9|207232.8|207082.8|207234.8|207084.8|207210.9|207060.9|21
1637091940000|2021-11-16 19:45:40|207234.6|207084.6|207239.4|207089.4|207242|207139.2|207187.2|207081.3|17
1637091950000|2021-11-16 19:45:50|207239.1|207089.1|207152.7|207002.7|207240.6|207090.6|207152.7|207002.7|23
1637091960000|2021-11-16 19:46:00|207150.4|207000.4|207220.5|207070.5|207226.3|207076.3|207148.7|206998.7|31
1637091970000|2021-11-16 19:46:10|207232.1|207082.1|207239.1|207089.1|207239.1|207089.1|207229|207079|33
1637091980000|2021-11-16 19:46:20|207238.5|207088.5|207240.5|207090.5|207240.8|207090.8|207236.8|207086.8|24
1637091990000|2021-11-16 19:46:30|207240.8|207090.8|207305.2|207155.2|207312.9|207162.9|207239.2|207089.2|25
1637092000000|2021-11-16 19:46:40|207278.9|207128.9|207284|207134|207288.8|207138.8|207277.6|207127.6|24
1637092010000|2021-11-16 19:46:50|207285|207135|207268|207118|207285.4|207135.4|207268|207118|33
1637092020000|2021-11-16 19:47:00|207268.8|207118.8|207278.9|207128.9|207280.7|207130.7|207268.8|207118.8|36
1637092030000|2021-11-16 19:47:10|207279.7|207129.7|207280.5|207130.5|207282.8|207132.8|207276.3|207126.3|18
1637092040000|2021-11-16 19:47:20|207280.3|207130.3|207274.4|207124.4|207282.4|207132.4|207270.3|207120.3|24
1637092050000|2021-11-16 19:47:30|207276|207126|207276|207126|207277.9|207127.9|207272.4|207122.4|30
1637092060000|2021-11-16 19:47:40|207276.6|207126.6|207255.9|207105.9|207279.3|207129.3|207254.9|207104.9|22
1637092070000|2021-11-16 19:47:50|207256.5|207106.5|207273.7|207123.7|207278.4|207128.4|207254.4|207104.4|19
1637092080000|2021-11-16 19:48:00|207273.4|207123.4|207273.8|207123.8|207275.8|207125.8|207273.4|207123.4|12
1637092090000|2021-11-16 19:48:10|207244.5|207094.5|207238.5|207088.5|207244.5|207094.5|207233.4|207083.4|23
1637092100000|2021-11-16 19:48:20|207237.8|207087.8|207236.4|207086.4|207237.8|207087.8|207233.2|207083.2|19
1637092110000|2021-11-16 19:48:30|207235.9|207085.9|207250|207100|207257|207107|207235.9|207085.9|29
1637092120000|2021-11-16 19:48:40|207249.5|207099.5|207250.4|207100.4|207251.5|207101.5|207249.3|207099.3|20
1637092130000|2021-11-16 19:48:50|207250|207100|207250.8|207100.8|207251.4|207101.4|207249.2|207099.2|15
1637092140000|2021-11-16 19:49:00|207259.3|207109.3|207277.9|207127.9|207286|207136|207252.6|207102.6|30
1637092150000|2021-11-16 19:49:10|207278.6|207128.6|207280.5|207130.5|207281.8|207131.8|207277|207127|21
1637092160000|2021-11-16 19:49:20|207280|207130|207280.8|207130.8|207281|207131|207279.2|207129.2|17
1637092170000|2021-11-16 19:49:30|207280|207130|207288.6|207138.6|207290.3|207140.3|207276.7|207126.7|25
1637092180000|2021-11-16 19:49:40|207288.2|207138.2|207290.9|207140.9|207291.4|207141.4|207288.1|207138.1|17
1637092190000|2021-11-16 19:49:50|207290.6|207140.6|207286.6|207136.6|207291.2|207141.2|207285.5|207135.5|22
1637092200000|2021-11-16 19:50:00|207284.6|207134.6|207280.4|207130.4|207284.8|207134.8|207279.9|207129.9|25
1637092210000|2021-11-16 19:50:10|207280.5|207130.5|207226.5|207076.5|207282.3|207132.3|207223|207073|31
1637092220000|2021-11-16 19:50:20|207227.6|207077.6|207224.9|207074.9|207227.6|207077.6|207220.9|207070.9|27
1637092230000|2021-11-16 19:50:30|207225.4|207075.4|207214.2|207064.2|207226.7|207076.7|207213.8|207063.8|25
1637092240000|2021-11-16 19:50:40|207213.7|207063.7|207208.2|207058.2|207219.3|207069.3|207207.2|207057.2|19
1637092250000|2021-11-16 19:50:50|207207.5|207057.5|207210.2|207060.2|207214.7|207064.7|207207.5|207057.5|22
1637092260000|2021-11-16 19:51:00|207210.6|207060.6|207208.4|207058.4|207210.6|207060.6|207206.4|207056.4|15
1637092270000|2021-11-16 19:51:10|207207.5|207057.5|207215.6|207065.6|207222.9|207072.9|207207.5|207057.5|27
1637092280000|2021-11-16 19:51:20|207215.9|207065.9|207208|207058|207215.9|207065.9|207202.5|207052.5|28
1637092290000|2021-11-16 19:51:30|207207.6|207057.6|207209.3|207059.3|207212|207062|207205.8|207055.8|28
1637092300000|2021-11-16 19:51:40|207209.2|207059.2|207209.1|207059.1|207211|207061|207207.1|207057.1|21
1637092310000|2021-11-16 19:51:50|207209.6|207059.6|207204.2|207054.2|207211.6|207061.6|207201.7|207051.7|30
1637092320000|2021-11-16 19:52:00|207205.3|207055.3|207169.2|207019.2|207205.5|207055.5|207164.4|207014.4|34
1637092330000|2021-11-16 19:52:10|207169.1|207019.1|207165.6|207015.6|207170.5|207020.5|207165.5|207015.5|17
1637092340000|2021-11-16 19:52:20|207166.5|207016.5|207165.6|207015.6|207168.8|207018.8|207165.6|207015.6|13
1637092350000|2021-11-16 19:52:30|207166.1|207016.1|207163.8|207013.8|207175.4|207025.4|207161.9|207011.9|29
1637092360000|2021-11-16 19:52:40|207167.9|207017.9|207167.3|207017.3|207169.6|207019.6|207163.3|207013.3|26
1637092370000|2021-11-16 19:52:50|207168|207018|207180.9|207030.9|207181.4|207031.4|207164.1|207014.1|29
1637092380000|2021-11-16 19:53:00|207185.3|207035.3|207182.1|207032.1|207185.6|207035.6|207181.3|207031.3|30
1637092390000|2021-11-16 19:53:10|207181.7|207031.7|207186.8|207036.8|207187|207037|207181.7|207031.7|20
1637092400000|2021-11-16 19:53:20|207186.6|207036.6|207179.2|207029.2|207186.6|207036.6|207179.2|207029.2|26
1637092410000|2021-11-16 19:53:30|207179.8|207029.8|207181|207031|207183.4|207033.4|207179.6|207029.6|25
1637092420000|2021-11-16 19:53:40|207181.2|207031.2|207164.2|207014.2|207181.2|207031.2|207164.2|207014.2|24
1637092430000|2021-11-16 19:53:50|207166.1|207016.1|207162.4|207012.4|207166.5|207016.5|207162.1|207012.1|19
1637092440000|2021-11-16 19:54:00|207163.6|207013.6|207142.8|206992.8|207163.6|207013.6|207139.1|206989.1|28
1637092450000|2021-11-16 19:54:10|207140.3|206990.3|207141.1|206991.1|207142|206992|207139|206989|20
1637092460000|2021-11-16 19:54:20|207141.2|206991.2|207139.6|206989.6|207141.2|206991.2|207136.7|206986.7|29
1637092470000|2021-11-16 19:54:30|207140.5|206990.5|207145.5|206995.5|207148.3|206998.3|207139.4|206989.4|28
1637092480000|2021-11-16 19:54:40|207145.4|206995.4|207179.7|207029.7|207179.7|207029.7|207145.4|206995.4|37
1637092490000|2021-11-16 19:54:50|207185.6|207035.6|207215.2|207065.2|207215.7|207065.7|207185.6|207035.6|36
1637092500000|2021-11-16 19:55:00|207220.4|207070.4|207162.4|207012.4|207241.5|207091.5|207162.2|207012.2|37
1637092510000|2021-11-16 19:55:10|207159.6|207009.6|207145.2|206995.2|207159.6|207009.6|207139.1|206989.1|33
1637092520000|2021-11-16 19:55:20|207145.8|206995.8|207142.4|206992.4|207149.6|206999.6|207124.9|206974.9|36
1637092530000|2021-11-16 19:55:30|207141.9|206991.9|207184.6|207034.6|207189.2|207039.2|207141.9|206991.9|39
1637092540000|2021-11-16 19:55:40|207187.8|207037.8|207185|207035|207200.1|207050.1|207169.9|207019.9|32
1637092550000|2021-11-16 19:55:50|207185.5|207035.5|207160.5|207010.5|207186.2|207036.2|207160.5|207010.5|35
1637092560000|2021-11-16 19:56:00|207160.9|207010.9|207170|207020|207178.6|207028.6|207158.7|207008.7|30
1637092570000|2021-11-16 19:56:10|207169.7|207019.7|207159.6|207009.6|207170.5|207020.5|207159.1|207009.1|30
1637092580000|2021-11-16 19:56:20|207164.6|207014.6|207159|207009|207164.6|207014.6|207155.2|207005.2|29
1637092590000|2021-11-16 19:56:30|207159.3|207009.3|207161.5|207011.5|207164.2|207014.2|207158|207008|33
1637092600000|2021-11-16 19:56:40|207161.4|207011.4|207161.9|207011.9|207165.8|207015.8|207158.4|207008.4|31
1637092610000|2021-11-16 19:56:50|207162.3|207012.3|207145.6|206995.6|207162.4|207012.4|207144.7|206994.7|29
1637092620000|2021-11-16 19:57:00|207146.3|206996.3|207119.1|206969.1|207146.3|206996.3|207105.2|206955.2|35
1637092630000|2021-11-16 19:57:10|207119.7|206969.7|207129|206979|207136.7|206986.7|207117.6|206967.6|35
1637092640000|2021-11-16 19:57:20|207129.3|206979.3|207125.7|206975.7|207131.9|206981.9|207122.2|206972.2|33
1637092650000|2021-11-16 19:57:30|207128.1|206978.1|207126|206976|207129.9|206979.9|207124.5|206974.5|27
1637092660000|2021-11-16 19:57:40|207128.6|206978.6|207151.1|207001.1|207151.5|207001.5|207125.1|206975.1|35
1637092670000|2021-11-16 19:57:50|207155.1|207005.1|207156.4|207006.4|207158.8|207008.8|207154|207004|26
1637092680000|2021-11-16 19:58:00|207156.2|207006.2|207155.3|207005.3|207157.4|207007.4|207150.4|207000.4|26
1637092690000|2021-11-16 19:58:10|207161.4|207011.4|207158.6|207008.6|207162.1|207012.1|207158.6|207008.6|18
1637092700000|2021-11-16 19:58:20|207159.2|207009.2|207193.1|207043.1|207195.5|207045.5|207159.2|207009.2|32
1637092710000|2021-11-16 19:58:30|207194.7|207044.7|207195|207045|207196.5|207046.5|207192.6|207042.6|22
1637092720000|2021-11-16 19:58:40|207195.1|207045.1|207199.5|207049.5|207201.8|207051.8|207194.9|207044.9|26
1637092730000|2021-11-16 19:58:50|207205.4|207055.4|207240.2|207090.2|207248|207098|207201.2|207051.2|35
1637092740000|2021-11-16 19:59:00|207239.2|207089.2|207237.9|207087.9|207240.2|207090.2|207236.8|207086.8|23
1637092750000|2021-11-16 19:59:10|207237.7|207087.7|207196|207046|207238|207088|207196|207046|26
1637092760000|2021-11-16 19:59:20|207195.9|207045.9|207236.7|207086.7|207236.7|207086.7|207195.9|207045.9|24
1637092770000|2021-11-16 19:59:30|207237.4|207087.4|207278.9|207128.9|207279.1|207129.1|207234.7|207084.7|29
1637092780000|2021-11-16 19:59:40|207279.7|207129.7|207290.8|207140.8|207296.1|207146.1|207278.6|207128.6|33
1637092790000|2021-11-16 19:59:50|207297.5|207147.5|207327.1|207177.1|207332.1|207182.1|207295.1|207145.1|36
1637092800000|2021-11-16 20:00:00|207328.8|207178.8|207325.8|207175.8|207329.7|207179.7|207325.2|207175.2|24
1637092810000|2021-11-16 20:00:10|207326.1|207176.1|207330.9|207180.9|207332.3|207182.3|207323.4|207173.4|23
1637092820000|2021-11-16 20:00:20|207329.1|207179.1|207329.5|207179.5|207332.6|207182.6|207329.1|207179.1|25
1637092830000|2021-11-16 20:00:30|207339.3|207189.3|207367.7|207217.7|207368.4|207218.4|207330.2|207180.2|31
1637092840000|2021-11-16 20:00:40|207366.6|207216.6|207354.2|207204.2|207373.5|207223.5|207336.8|207186.8|32
1637092850000|2021-11-16 20:00:50|207349.5|207199.5|207364|207214|207365.5|207215.5|207348.2|207198.2|33
1637092860000|2021-11-16 20:01:00|207365.2|207215.2|207367.5|207217.5|207367.5|207217.5|207356.8|207206.8|30
1637092870000|2021-11-16 20:01:10|207365.2|207215.2|207357.7|207207.7|207365.2|207215.2|207341.2|207191.2|23
1637092880000|2021-11-16 20:01:20|207357.8|207207.8|207351.6|207201.6|207358.4|207208.4|207342.9|207192.9|31
1637092890000|2021-11-16 20:01:30|207351.1|207201.1|207348.3|207198.3|207355.2|207205.2|207347.9|207197.9|29
1637092900000|2021-11-16 20:01:40|207348.6|207198.6|207353.7|207203.7|207355.4|207205.4|207345.8|207195.8|32
1637092910000|2021-11-16 20:01:50|207346.6|207196.6|207278|207128|207353.7|207203.7|207267.1|207117.1|36
1637092920000|2021-11-16 20:02:00|207285.4|207135.4|207286.4|207136.4|207288.7|207138.7|207285.1|207135.1|30
1637092930000|2021-11-16 20:02:10|207285.9|207135.9|207286.4|207136.4|207287.3|207137.3|207284.2|207134.2|23
1637092940000|2021-11-16 20:02:20|207286|207136|207288.6|207138.6|207294.4|207144.4|207285.2|207135.2|28
1637092950000|2021-11-16 20:02:30|207288.2|207138.2|207290.9|207140.9|207301.7|207151.7|207285.5|207135.5|30
1637092960000|2021-11-16 20:02:40|207290.7|207140.7|207294.4|207144.4|207297.2|207147.2|207289.3|207139.3|27
1637092970000|2021-11-16 20:02:50|207295.3|207145.3|207294.6|207144.6|207296.5|207146.5|207285.9|207135.9|34
1637092980000|2021-11-16 20:03:00|207294.7|207144.7|207296.4|207146.4|207302.6|207152.6|207287.5|207137.5|23
1637092990000|2021-11-16 20:03:10|207296.1|207146.1|207300.8|207150.8|207300.8|207150.8|207292.4|207142.4|21
1637093000000|2021-11-16 20:03:20|207300.6|207150.6|207298|207148|207301|207151|207296.1|207146.1|20
1637093010000|2021-11-16 20:03:30|207298.7|207148.7|207297.6|207147.6|207305|207155|207296.9|207146.9|23
1637093020000|2021-11-16 20:03:40|207297.9|207147.9|207287.1|207137.1|207297.9|207147.9|207284.2|207134.2|36
1637093030000|2021-11-16 20:03:50|207284.6|207134.6|207322.7|207172.7|207324.7|207174.7|207284.3|207134.3|34
1637093040000|2021-11-16 20:04:00|207323.8|207173.8|207324.3|207174.3|207328.1|207178.1|207319.7|207169.7|26
1637093050000|2021-11-16 20:04:10|207325.9|207175.9|207312.6|207162.6|207327.7|207177.7|207311.2|207161.2|31
1637093060000|2021-11-16 20:04:20|207312.2|207162.2|207311.8|207161.8|207314.1|207164.1|207310.6|207160.6|27
1637093070000|2021-11-16 20:04:30|207310.9|207160.9|207311|207161|207313.3|207163.3|207309.1|207159.1|20
1637093080000|2021-11-16 20:04:40|207310.1|207160.1|207312.7|207162.7|207314.7|207164.7|207309.4|207159.4|25
1637093090000|2021-11-16 20:04:50|207314.6|207164.6|207312.8|207162.8|207317|207167|207312.1|207162.1|24
1637093100000|2021-11-16 20:05:00|207350.3|207200.3|207369.7|207219.7|207371.2|207221.2|207350.3|207200.3|30
1637093110000|2021-11-16 20:05:10|207369.5|207219.5|207371.1|207221.1|207376.5|207226.5|207364|207214|18
1637093120000|2021-11-16 20:05:20|207365.4|207215.4|207368.8|207218.8|207372.3|207222.3|207365.4|207215.4|24
1637093130000|2021-11-16 20:05:30|207368.7|207218.7|207388.7|207238.7|207392.9|207242.9|207368.6|207218.6|20
1637093140000|2021-11-16 20:05:40|207389.3|207239.3|207388.5|207238.5|207396|207246|207387|207237|25
1637093150000|2021-11-16 20:05:50|207380.3|207230.3|207312.6|207162.6|207380.3|207230.3|207302.9|207152.9|38
1637093160000|2021-11-16 20:06:00|207312.7|207162.7|207313.2|207163.2|207313.4|207163.4|207311.7|207161.7|21
1637093170000|2021-11-16 20:06:10|207314.6|207164.6|207290.8|207140.8|207314.6|207164.6|207290.2|207140.2|20
1637093180000|2021-11-16 20:06:20|207290.5|207140.5|207286.7|207136.7|207291.4|207141.4|207286.3|207136.3|20
1637093190000|2021-11-16 20:06:30|207287|207137|207285.3|207135.3|207288.3|207138.3|207279.5|207129.5|24
1637093200000|2021-11-16 20:06:40|207288.4|207138.4|207285.4|207135.4|207288.7|207138.7|207285.3|207135.3|15
1637093210000|2021-11-16 20:06:50|207285.1|207135.1|207286|207136|207286.3|207136.3|207282.1|207132.1|11
1637093220000|2021-11-16 20:07:00|207286.4|207136.4|207286.9|207136.9|207287.8|207137.8|207286.2|207136.2|14
1637093230000|2021-11-16 20:07:10|207286.8|207136.8|207276|207126|207287.9|207137.9|207271.6|207121.6|15
1637093240000|2021-11-16 20:07:20|207278|207128|207253.1|207103.1|207278|207128|207249.8|207099.8|27
1637093250000|2021-11-16 20:07:30|207252.8|207102.8|207249.7|207099.7|207253.1|207103.1|207245|207095|23
1637093260000|2021-11-16 20:07:40|207246.2|207096.2|207240.4|207090.4|207247.6|207097.6|207237.4|207087.4|30
1637093270000|2021-11-16 20:07:50|207240.6|207090.6|207237.2|207087.2|207242|207092|207236.2|207086.2|21
1637093280000|2021-11-16 20:08:00|207237.3|207087.3|207238.8|207088.8|207242.9|207092.9|207236.3|207086.3|24
1637093290000|2021-11-16 20:08:10|207238.6|207088.6|207239|207089|207239|207089|207221.1|207071.1|32
1637093300000|2021-11-16 20:08:20|207238.9|207088.9|207239.7|207089.7|207240|207090|207237.4|207087.4|19
1637093310000|2021-11-16 20:08:30|207239.1|207089.1|207237.3|207087.3|207240.1|207090.1|207236.2|207086.2|17
1637093320000|2021-11-16 20:08:40|207238.5|207088.5|207228.6|207078.6|207238.5|207088.5|207225.1|207075.1|20
1637093330000|2021-11-16 20:08:50|207227.9|207077.9|207213.4|207063.4|207227.9|207077.9|207202|207052|26
1637093340000|2021-11-16 20:09:00|207214|207064|207219.7|207069.7|207220.4|207070.4|207213.7|207063.7|29
1637093350000|2021-11-16 20:09:10|207220.5|207070.5|207224.7|207074.7|207225.3|207075.3|207219.9|207069.9|22
1637093360000|2021-11-16 20:09:20|207224.4|207074.4|207302.1|207152.1|207302.1|207152.1|207222.2|207072.2|22
1637093370000|2021-11-16 20:09:30|207300.7|207150.7|207304.7|207154.7|207305.3|207155.3|207300.7|207150.7|20
1637093380000|2021-11-16 20:09:40|207304.5|207154.5|207304.1|207154.1|207304.8|207154.8|207303.2|207153.2|10
1637093390000|2021-11-16 20:09:50|207304.5|207154.5|207321.8|207171.8|207335.4|207185.4|207304.1|207154.1|30
1637093400000|2021-11-16 20:10:00|207321.2|207171.2|207319.3|207169.3|207321.2|207171.2|207318.1|207168.1|20
1637093410000|2021-11-16 20:10:10|207319.6|207169.6|207345.7|207195.7|207350.1|207200.1|207318|207168|30
1637093420000|2021-11-16 20:10:20|207345.8|207195.8|207378|207228|207417.6|207267.6|207342.5|207192.5|25
1637093430000|2021-11-16 20:10:30|207370.5|207220.5|207374|207224|207381.7|207231.7|207370.5|207220.5|28
1637093440000|2021-11-16 20:10:40|207373.6|207223.6|207375.7|207225.7|207376.2|207226.2|207373.6|207223.6|22
1637093450000|2021-11-16 20:10:50|207375.5|207225.5|207375|207225|207375.6|207225.6|207363.3|207213.3|23
1637093460000|2021-11-16 20:11:00|207374.8|207224.8|207326.4|207176.4|207374.8|207224.8|207323.3|207173.3|31
1637093470000|2021-11-16 20:11:10|207327.3|207177.3|207324.7|207174.7|207327.3|207177.3|207322.3|207172.3|20
1637093480000|2021-11-16 20:11:20|207321.5|207171.5|207307.7|207157.7|207329.5|207179.5|207304.6|207154.6|25
1637093490000|2021-11-16 20:11:30|207307.8|207157.8|207324.8|207174.8|207326.2|207176.2|207307.8|207157.8|24
1637093500000|2021-11-16 20:11:40|207325.9|207175.9|207322.6|207172.6|207326.1|207176.1|207321.1|207171.1|19
1637093510000|2021-11-16 20:11:50|207321.9|207171.9|207326.7|207176.7|207330.5|207180.5|207321.9|207171.9|14
1637093520000|2021-11-16 20:12:00|207327.1|207177.1|207360.5|207210.5|207363.3|207213.3|207326.5|207176.5|25
1637093530000|2021-11-16 20:12:10|207359.1|207209.1|207360|207210|207363.7|207213.7|207355.6|207205.6|23
1637093540000|2021-11-16 20:12:20|207359.2|207209.2|207361.5|207211.5|207361.5|207211.5|207357.9|207207.9|25
1637093550000|2021-11-16 20:12:30|207361.4|207211.4|207373.1|207223.1|207373.1|207223.1|207360.2|207210.2|22
1637093560000|2021-11-16 20:12:40|207375.2|207225.2|207372.1|207222.1|207381.3|207231.3|207367.7|207217.7|24
1637093570000|2021-11-16 20:12:50|207368.8|207218.8|207323.7|207173.7|207369.2|207219.2|207323.2|207173.2|25
1637093580000|2021-11-16 20:13:00|207322.3|207172.3|207341.5|207191.5|207342.6|207192.6|207322.3|207172.3|30
1637093590000|2021-11-16 20:13:10|207341.9|207191.9|207351.1|207201.1|207351.7|207201.7|207340.6|207190.6|22
1637093600000|2021-11-16 20:13:20|207349.7|207199.7|207267.7|207117.7|207350.6|207200.6|207267.7|207117.7|28
1637093610000|2021-11-16 20:13:30|207265.8|207115.8|207251.7|207101.7|207268.2|207118.2|207250.9|207100.9|27
1637093620000|2021-11-16 20:13:40|207252.1|207102.1|207241.3|207091.3|207252.5|207102.5|207239.6|207089.6|20
1637093630000|2021-11-16 20:13:50|207243.7|207093.7|207244.4|207094.4|207248.9|207098.9|207239.7|207089.7|22
1637093640000|2021-11-16 20:14:00|207243.3|207093.3|207266.9|207116.9|207269.1|207119.1|207240.1|207090.1|30
1637093650000|2021-11-16 20:14:10|207266.6|207116.6|207297.9|207147.9|207303.8|207153.8|207263.4|207113.4|28
1637093660000|2021-11-16 20:14:20|207299.2|207149.2|207288.1|207138.1|207310.5|207160.5|207287.7|207137.7|35
1637093670000|2021-11-16 20:14:30|207288.2|207138.2|207285.7|207135.7|207290.5|207140.5|207280|207130|30
1637093680000|2021-11-16 20:14:40|207286|207136|207265.9|207115.9|207287.8|207137.8|207261.4|207111.4|18
1637093690000|2021-11-16 20:14:50|207266.5|207116.5|207297.4|207147.4|207297.4|207147.4|207266.5|207116.5|33
1637093700000|2021-11-16 20:15:00|207297.8|207147.8|207281.3|207131.3|207298.1|207148.1|207273.2|207123.2|29
1637093710000|2021-11-16 20:15:10|207281.6|207131.6|207273.6|207123.6|207283.8|207133.8|207269.9|207119.9|25
1637093720000|2021-11-16 20:15:20|207273.9|207123.9|207278.3|207128.3|207279.3|207129.3|207269.6|207119.6|24
1637093730000|2021-11-16 20:15:30|207277.9|207127.9|207277.6|207127.6|207279.4|207129.4|207277.3|207127.3|18
1637093740000|2021-11-16 20:15:40|207276.9|207126.9|207265.6|207115.6|207280.3|207130.3|207260.9|207110.9|21
1637093750000|2021-11-16 20:15:50|207265|207115|207278.2|207128.2|207279.7|207129.7|207256.6|207106.6|21
1637093760000|2021-11-16 20:16:00|207277.7|207127.7|207278.4|207128.4|207280|207130|207273.9|207123.9|24
1637093770000|2021-11-16 20:16:10|207277.3|207127.3|207275|207125|207277.3|207127.3|207273.6|207123.6|18
1637093780000|2021-11-16 20:16:20|207276|207126|207277.9|207127.9|207277.9|207127.9|207275.6|207125.6|20
1637093790000|2021-11-16 20:16:30|207277.8|207127.8|207280.7|207130.7|207280.8|207130.8|207277|207127|20
1637093800000|2021-11-16 20:16:40|207280.9|207130.9|207281.7|207131.7|207283.8|207133.8|207280.5|207130.5|19
1637093810000|2021-11-16 20:16:50|207281.6|207131.6|207300.2|207150.2|207300.3|207150.3|207278.7|207128.7|34
1637093820000|2021-11-16 20:17:00|207297.1|207147.1|207288.2|207138.2|207298|207148|207286.6|207136.6|22
1637093830000|2021-11-16 20:17:10|207287.3|207137.3|207279.1|207129.1|207289.1|207139.1|207278.2|207128.2|24
1637093840000|2021-11-16 20:17:20|207279.6|207129.6|207282.9|207132.9|207283|207133|207278.2|207128.2|18
1637093850000|2021-11-16 20:17:30|207282.3|207132.3|207283.7|207133.7|207284.1|207134.1|207282|207132|15
1637093860000|2021-11-16 20:17:40|207283.6|207133.6|207283.5|207133.5|207283.6|207133.6|207282.3|207132.3|15
1637093870000|2021-11-16 20:17:50|207283.8|207133.8|207281|207131|207283.8|207133.8|207280.1|207130.1|14
1637093880000|2021-11-16 20:18:00|207272.7|207122.7|207254.5|207104.5|207272.7|207122.7|207247.4|207097.4|33
1637093890000|2021-11-16 20:18:10|207252.7|207102.7|207270.5|207120.5|207270.5|207120.5|207250.4|207100.4|27
1637093900000|2021-11-16 20:18:20|207271.2|207121.2|207264.1|207114.1|207271.2|207121.2|207264.1|207114.1|23
1637093910000|2021-11-16 20:18:30|207264.3|207114.3|207251.6|207101.6|207264.8|207114.8|207250.4|207100.4|21
1637093920000|2021-11-16 20:18:40|207249.8|207099.8|207253.4|207103.4|207255.3|207105.3|207249.8|207099.8|24
1637093930000|2021-11-16 20:18:50|207253.1|207103.1|207249.1|207099.1|207253.1|207103.1|207246.6|207096.6|26
1637093940000|2021-11-16 20:19:00|207249.8|207099.8|207252.4|207102.4|207254.4|207104.4|207247.8|207097.8|24
1637093950000|2021-11-16 20:19:10|207253.3|207103.3|207252|207102|207255|207105|207249.2|207099.2|22
1637093960000|2021-11-16 20:19:20|207251.6|207101.6|207252.3|207102.3|207253.4|207103.4|207248.3|207098.3|18
1637093970000|2021-11-16 20:19:30|207251.1|207101.1|207251.6|207101.6|207254.1|207104.1|207249.8|207099.8|19
1637093980000|2021-11-16 20:19:40|207253.9|207103.9|207252|207102|207254.7|207104.7|207249.3|207099.3|20
1637093990000|2021-11-16 20:19:50|207253.5|207103.5|207252.5|207102.5|207254.7|207104.7|207250.2|207100.2|15
1637094000000|2021-11-16 20:20:00|207248.9|207098.9|207250.9|207100.9|207254.1|207104.1|207245.5|207095.5|20
1637094010000|2021-11-16 20:20:10|207247.9|207097.9|207246.1|207096.1|207251.5|207101.5|207246.1|207096.1|12
1637094020000|2021-11-16 20:20:20|207244.3|207094.3|207233.7|207083.7|207244.3|207094.3|207227.3|207077.3|30
1637094030000|2021-11-16 20:20:30|207233.9|207083.9|207235.7|207085.7|207236|207086|207226.6|207076.6|23
1637094040000|2021-11-16 20:20:40|207235.6|207085.6|207232.1|207082.1|207238|207088|207228.2|207078.2|28
1637094050000|2021-11-16 20:20:50|207231.7|207081.7|207232.2|207082.2|207235.7|207085.7|207228.2|207078.2|29
1637094060000|2021-11-16 20:21:00|207233.3|207083.3|207238.3|207088.3|207239.2|207089.2|207231.4|207081.4|21
1637094070000|2021-11-16 20:21:10|207239.1|207089.1|207237.2|207087.2|207239.1|207089.1|207236.6|207086.6|12
1637094080000|2021-11-16 20:21:20|207236.2|207086.2|207235.1|207085.1|207237.3|207087.3|207233.1|207083.1|16
1637094090000|2021-11-16 20:21:30|207234.9|207084.9|207235.9|207085.9|207235.9|207085.9|207233.2|207083.2|11
1637094100000|2021-11-16 20:21:40|207234.4|207084.4|207229.7|207079.7|207235.9|207085.9|207227.7|207077.7|17
1637094110000|2021-11-16 20:21:50|207229.5|207079.5|207230.6|207080.6|207230.6|207080.6|207225.8|207075.8|21
1637094120000|2021-11-16 20:22:00|207231|207081|207232|207082|207233.2|207083.2|207225.6|207075.6|25
1637094130000|2021-11-16 20:22:10|207231.3|207081.3|207231.5|207081.5|207232.4|207082.4|207230.4|207080.4|13
1637094140000|2021-11-16 20:22:20|207232.8|207082.8|207143.8|206993.8|207233.8|207083.8|207131.1|206981.1|30
1637094150000|2021-11-16 20:22:30|207147.6|206997.6|207160.5|207010.5|207161.7|207011.7|207147.6|206997.6|27
1637094160000|2021-11-16 20:22:40|207158.6|207008.6|207163.7|207013.7|207168.7|207018.7|207158.6|207008.6|14
1637094170000|2021-11-16 20:22:50|207169.3|207019.3|207163.2|207013.2|207170|207020|207159.5|207009.5|17
1637094180000|2021-11-16 20:23:00|207162.2|207012.2|207186.1|207036.1|207186.1|207036.1|207159.2|207009.2|21
1637094190000|2021-11-16 20:23:10|207189.3|207039.3|207157.7|207007.7|207193.9|207043.9|207150.9|207000.9|24
1637094200000|2021-11-16 20:23:20|207158.5|207008.5|207156.4|207006.4|207160.6|207010.6|207147.1|206997.1|26
1637094210000|2021-11-16 20:23:30|207151|207001|207153.4|207003.4|207158.6|207008.6|207151|207001|29
1637094220000|2021-11-16 20:23:40|207155.8|207005.8|207101.6|206951.6|207156.5|207006.5|207095.4|206945.4|31
1637094230000|2021-11-16 20:23:50|207102.1|206952.1|207132.7|206982.7|207136|206986|207097|206947|25
1637094240000|2021-11-16 20:24:00|207128.1|206978.1|207148.3|206998.3|207151.1|207001.1|207128.1|206978.1|27
1637094250000|2021-11-16 20:24:10|207147.5|206997.5|207197.9|207047.9|207230.3|207080.3|207143|206993|31
1637094260000|2021-11-16 20:24:20|207198.8|207048.8|207151.4|207001.4|207198.8|207048.8|207132.5|206982.5|35
1637094270000|2021-11-16 20:24:30|207151.9|207001.9|207165.1|207015.1|207174.4|207024.4|207151.9|207001.9|30
1637094280000|2021-11-16 20:24:40|207163.9|207013.9|207146.5|206996.5|207177.1|207027.1|207146.5|206996.5|35
1637094290000|2021-11-16 20:24:50|207148.2|206998.2|207145.2|206995.2|207152.1|207002.1|207140.5|206990.5|31
1637094300000|2021-11-16 20:25:00|207136.5|206986.5|207108.1|206958.1|207138.7|206988.7|207106.4|206956.4|32
1637094310000|2021-11-16 20:25:10|207102.3|206952.3|207096.7|206946.7|207107|206957|207096.7|206946.7|27
1637094320000|2021-11-16 20:25:20|207096.6|206946.6|207130.3|206980.3|207131.8|206981.8|207096.3|206946.3|25
1637094330000|2021-11-16 20:25:30|207131.1|206981.1|207145|206995|207145|206995|207131.1|206981.1|33
1637094340000|2021-11-16 20:25:40|207144|206994|207143.3|206993.3|207144.6|206994.6|207140.5|206990.5|24
1637094350000|2021-11-16 20:25:50|207139.8|206989.8|207139.7|206989.7|207143.8|206993.8|207137.6|206987.6|24
1637094360000|2021-11-16 20:26:00|207140|206990|207134.1|206984.1|207140.4|206990.4|207130.2|206980.2|21
1637094370000|2021-11-16 20:26:10|207133.4|206983.4|207141|206991|207141|206991|207133.4|206983.4|9
1637094380000|2021-11-16 20:26:20|207139.1|206989.1|207130.1|206980.1|207139.4|206989.4|207126.5|206976.5|23
1637094390000|2021-11-16 20:26:30|207130.4|206980.4|207133.7|206983.7|207135.3|206985.3|207130.4|206980.4|16
1637094400000|2021-11-16 20:26:40|207133.9|206983.9|207141.9|206991.9|207146.6|206996.6|207133.9|206983.9|26
1637094410000|2021-11-16 20:26:50|207141.8|206991.8|207124.6|206974.6|207143.7|206993.7|207124.3|206974.3|29
1637094420000|2021-11-16 20:27:00|207125|206975|207126.1|206976.1|207126.4|206976.4|207123.3|206973.3|24
1637094430000|2021-11-16 20:27:10|207128.6|206978.6|207126.9|206976.9|207128.7|206978.7|207122.6|206972.6|21
1637094440000|2021-11-16 20:27:20|207127.1|206977.1|207127.4|206977.4|207129.2|206979.2|207127.1|206977.1|12
1637094450000|2021-11-16 20:27:30|207127.1|206977.1|207131.3|206981.3|207136.2|206986.2|207127.1|206977.1|22
1637094460000|2021-11-16 20:27:40|207131.2|206981.2|207127.9|206977.9|207132.6|206982.6|207125.2|206975.2|22
1637094470000|2021-11-16 20:27:50|207127.7|206977.7|207122.3|206972.3|207128.2|206978.2|207122.2|206972.2|17
1637094480000|2021-11-16 20:28:00|207122.5|206972.5|207121.3|206971.3|207123.2|206973.2|207120.7|206970.7|18
1637094490000|2021-11-16 20:28:10|207121|206971|207103.3|206953.3|207121|206971|207099.1|206949.1|20
1637094500000|2021-11-16 20:28:20|207102.8|206952.8|207008.8|206858.8|207104.1|206954.1|207007.7|206857.7|29
1637094510000|2021-11-16 20:28:30|207009.3|206859.3|207009.5|206859.5|207013.8|206863.8|207007|206857|26
1637094520000|2021-11-16 20:28:40|207008.6|206858.6|207008.4|206858.4|207011.2|206861.2|207006.9|206856.9|22
1637094530000|2021-11-16 20:28:50|207008.8|206858.8|207012.8|206862.8|207016.2|206866.2|207007.9|206857.9|17
1637094540000|2021-11-16 20:29:00|207014.8|206864.8|207015.2|206865.2|207017.6|206867.6|207013.3|206863.3|29
1637094550000|2021-11-16 20:29:10|207014.8|206864.8|207084.8|206934.8|207084.8|206934.8|207014.8|206864.8|31
1637094560000|2021-11-16 20:29:20|207085.3|206935.3|207074.8|206924.8|207085.3|206935.3|207071.5|206921.5|28
1637094570000|2021-11-16 20:29:30|207075.5|206925.5|207078.5|206928.5|207078.7|206928.7|207075.5|206925.5|20
1637094580000|2021-11-16 20:29:40|207078.7|206928.7|207079.2|206929.2|207080.1|206930.1|207076.7|206926.7|18
1637094590000|2021-11-16 20:29:50|207079.8|206929.8|207076.9|206926.9|207084.5|206934.5|207068.9|206918.9|22
1637094600000|2021-11-16 20:30:00|207078.5|206928.5|207073.3|206923.3|207092.4|206942.4|207071.3|206921.3|26
1637094610000|2021-11-16 20:30:10|207074|206924|207089.3|206939.3|207089.3|206939.3|207067.7|206917.7|26
1637094620000|2021-11-16 20:30:20|207079.5|206929.5|207048.8|206898.8|207085.9|206935.9|207046.6|206896.6|24
1637094630000|2021-11-16 20:30:30|207050.5|206900.5|207046.4|206896.4|207050.8|206900.8|207045.5|206895.5|29
1637094640000|2021-11-16 20:30:40|207045.9|206895.9|207052.6|206902.6|207052.6|206902.6|207045.8|206895.8|18
1637094650000|2021-11-16 20:30:50|207053.5|206903.5|207050.1|206900.1|207054.5|206904.5|207048.3|206898.3|28
1637094660000|2021-11-16 20:31:00|207050.7|206900.7|207030.3|206880.3|207050.7|206900.7|207020.9|206870.9|26
1637094670000|2021-11-16 20:31:10|207029.7|206879.7|207040.6|206890.6|207040.6|206890.6|207027.6|206877.6|27
1637094680000|2021-11-16 20:31:20|207039.9|206889.9|207034.3|206884.3|207039.9|206889.9|207030.7|206880.7|26
1637094690000|2021-11-16 20:31:30|207034.4|206884.4|207047.5|206897.5|207050.6|206900.6|207034.4|206884.4|28
1637094700000|2021-11-16 20:31:40|207048|206898|207054.7|206904.7|207060|206910|207036.9|206886.9|30
1637094710000|2021-11-16 20:31:50|207053.8|206903.8|207056.2|206906.2|207057|206907|207053.8|206903.8|17
1637094720000|2021-11-16 20:32:00|207056.7|206906.7|207059.7|206909.7|207061.3|206911.3|207056.7|206906.7|16
1637094730000|2021-11-16 20:32:10|207081.5|206931.5|207097.7|206947.7|207104.1|206954.1|207081.5|206931.5|27
1637094740000|2021-11-16 20:32:20|207092.1|206942.1|207110.1|206960.1|207112.8|206962.8|207092.1|206942.1|29
1637094750000|2021-11-16 20:32:30|207109.5|206959.5|207132.7|206982.7|207132.7|206982.7|207093.6|206943.6|30
1637094760000|2021-11-16 20:32:40|207132.3|206982.3|207148.6|206998.6|207150.7|207000.7|207132.2|206982.2|25
1637094770000|2021-11-16 20:32:50|207152.3|207002.3|207146.1|206996.1|207152.3|207002.3|207140.7|206990.7|31
1637094780000|2021-11-16 20:33:00|207146.2|206996.2|207153.4|207003.4|207159.4|207009.4|207142.9|206992.9|22
1637094790000|2021-11-16 20:33:10|207185.5|207035.5|207234.8|207084.8|207234.8|207084.8|207185.5|207035.5|26
1637094800000|2021-11-16 20:33:20|207229.2|207079.2|207225.5|207075.5|207229.2|207079.2|207221.4|207071.4|23
1637094810000|2021-11-16 20:33:30|207225.3|207075.3|207225.8|207075.8|207226.3|207076.3|207224.5|207074.5|16
1637094820000|2021-11-16 20:33:40|207226|207076|207228.2|207078.2|207229.5|207079.5|207225.4|207075.4|12
1637094830000|2021-11-16 20:33:50|207228.1|207078.1|207212.7|207062.7|207228.4|207078.4|207194.4|207044.4|24
1637094840000|2021-11-16 20:34:00|207212.8|207062.8|207231.3|207081.3|207233.9|207083.9|207212.8|207062.8|24
1637094850000|2021-11-16 20:34:10|207229.7|207079.7|207221.8|207071.8|207230.3|207080.3|207211.7|207061.7|29
1637094860000|2021-11-16 20:34:20|207222.7|207072.7|207226.7|207076.7|207227.3|207077.3|207221.3|207071.3|23
1637094870000|2021-11-16 20:34:30|207227.5|207077.5|207221.1|207071.1|207227.6|207077.6|207218.6|207068.6|18
1637094880000|2021-11-16 20:34:40|207221.2|207071.2|207221.5|207071.5|207223.8|207073.8|207220.2|207070.2|12
1637094890000|2021-11-16 20:34:50|207221.3|207071.3|207224.6|207074.6|207225.8|207075.8|207221.3|207071.3|16
1637094900000|2021-11-16 20:35:00|207225.2|207075.2|207225.4|207075.4|207227|207077|207222.3|207072.3|23
1637094910000|2021-11-16 20:35:10|207223.9|207073.9|207227.1|207077.1|207227.4|207077.4|207223|207073|21
1637094920000|2021-11-16 20:35:20|207227|207077|207228.3|207078.3|207229|207079|207227|207077|10
1637094930000|2021-11-16 20:35:30|207227.4|207077.4|207242.7|207092.7|207254.3|207104.3|207227.4|207077.4|25
1637094940000|2021-11-16 20:35:40|207243.8|207093.8|207253.6|207103.6|207258|207108|207242.9|207092.9|29
1637094950000|2021-11-16 20:35:50|207253.8|207103.8|207253.7|207103.7|207253.8|207103.8|207251.1|207101.1|19
1637094960000|2021-11-16 20:36:00|207253.3|207103.3|207259.8|207109.8|207260.6|207110.6|207240.4|207090.4|27
1637094970000|2021-11-16 20:36:10|207260.6|207110.6|207261.2|207111.2|207271.1|207121.1|207260.6|207110.6|21
1637094980000|2021-11-16 20:36:20|207262.2|207112.2|207260.1|207110.1|207266.2|207116.2|207260|207110|17
1637094990000|2021-11-16 20:36:30|207261.5|207111.5|207260.2|207110.2|207262.6|207112.6|207260.2|207110.2|16
1637095000000|2021-11-16 20:36:40|207260.5|207110.5|207235.6|207085.6|207260.5|207110.5|207232.5|207082.5|24
1637095010000|2021-11-16 20:36:50|207234.6|207084.6|207232.1|207082.1|207234.6|207084.6|207230.7|207080.7|13
1637095020000|2021-11-16 20:37:00|207231.6|207081.6|207229.6|207079.6|207233.4|207083.4|207226.8|207076.8|16
1637095030000|2021-11-16 20:37:10|207229.9|207079.9|207226.6|207076.6|207231.1|207081.1|207224.8|207074.8|14
1637095040000|2021-11-16 20:37:20|207226.1|207076.1|207245.3|207095.3|207245.3|207095.3|207226.1|207076.1|23
1637095050000|2021-11-16 20:37:30|207227.1|207077.1|207241.9|207091.9|207241.9|207091.9|207227.1|207077.1|17
1637095060000|2021-11-16 20:37:40|207242.5|207092.5|207235.6|207085.6|207244.5|207094.5|207227.8|207077.8|26
1637095070000|2021-11-16 20:37:50|207234.6|207084.6|207242.1|207092.1|207242.1|207092.1|207222.5|207072.5|24
1637095080000|2021-11-16 20:38:00|207237|207087|207233.1|207083.1|207237.6|207087.6|207227.8|207077.8|28
1637095090000|2021-11-16 20:38:10|207234.1|207084.1|207236.1|207086.1|207236.1|207086.1|207234.1|207084.1|16
1637095100000|2021-11-16 20:38:20|207235.9|207085.9|207235.5|207085.5|207238.9|207088.9|207235.5|207085.5|22
1637095110000|2021-11-16 20:38:30|207235.7|207085.7|207237.6|207087.6|207237.6|207087.6|207233.5|207083.5|25
1637095120000|2021-11-16 20:38:40|207237.7|207087.7|207238.7|207088.7|207239.2|207089.2|207235.7|207085.7|20
1637095130000|2021-11-16 20:38:50|207236.2|207086.2|207235|207085|207238.9|207088.9|207235|207085|23
1637095140000|2021-11-16 20:39:00|207234.3|207084.3|207246.5|207096.5|207246.5|207096.5|207221.5|207071.5|27
1637095150000|2021-11-16 20:39:10|207246.3|207096.3|207242|207092|207246.4|207096.4|207239.8|207089.8|16
1637095160000|2021-11-16 20:39:20|207241.8|207091.8|207246.6|207096.6|207248|207098|207241.8|207091.8|17
1637095170000|2021-11-16 20:39:30|207246.7|207096.7|207245.3|207095.3|207246.7|207096.7|207242.5|207092.5|16
1637095180000|2021-11-16 20:39:40|207245.2|207095.2|207245.8|207095.8|207245.8|207095.8|207244.3|207094.3|15
1637095190000|2021-11-16 20:39:50|207243.4|207093.4|207244.5|207094.5|207244.5|207094.5|207242.8|207092.8|11
1637095200000|2021-11-16 20:40:00|207244.7|207094.7|207242.2|207092.2|207244.7|207094.7|207241.4|207091.4|25
1637095210000|2021-11-16 20:40:10|207241|207091|207243.5|207093.5|207243.5|207093.5|207239.9|207089.9|22
1637095220000|2021-11-16 20:40:20|207241.8|207091.8|207234.6|207084.6|207245.7|207095.7|207232.5|207082.5|25
1637095230000|2021-11-16 20:40:30|207237.1|207087.1|207231|207081|207237.1|207087.1|207231|207081|26
1637095240000|2021-11-16 20:40:40|207233.8|207083.8|207233.1|207083.1|207237.1|207087.1|207231.9|207081.9|29
1637095250000|2021-11-16 20:40:50|207233.9|207083.9|207233.8|207083.8|207233.9|207083.9|207230.6|207080.6|27
1637095260000|2021-11-16 20:41:00|207233.2|207083.2|207230.5|207080.5|207235.4|207085.4|207230.5|207080.5|21
1637095270000|2021-11-16 20:41:10|207230|207080|207231.6|207081.6|207233.1|207083.1|207230|207080|18
1637095280000|2021-11-16 20:41:20|207230.6|207080.6|207230.9|207080.9|207232.4|207082.4|207229.2|207079.2|16
1637095290000|2021-11-16 20:41:30|207231.1|207081.1|207229.8|207079.8|207232|207082|207229.5|207079.5|20
1637095300000|2021-11-16 20:41:40|207230|207080|207232.5|207082.5|207233.6|207083.6|207230|207080|27
1637095310000|2021-11-16 20:41:50|207232.6|207082.6|207232.5|207082.5|207233.4|207083.4|207231.3|207081.3|18
1637095320000|2021-11-16 20:42:00|207228.1|207078.1|207229.7|207079.7|207234.8|207084.8|207224.2|207074.2|28
1637095330000|2021-11-16 20:42:10|207223.5|207073.5|207227.1|207077.1|207227.1|207077.1|207223.3|207073.3|15
1637095340000|2021-11-16 20:42:20|207226.8|207076.8|207228.3|207078.3|207232.3|207082.3|207223.7|207073.7|20
1637095350000|2021-11-16 20:42:30|207228.9|207078.9|207229.3|207079.3|207229.6|207079.6|207228.8|207078.8|10
1637095360000|2021-11-16 20:42:40|207228.6|207078.6|207228.3|207078.3|207230.4|207080.4|207226.2|207076.2|21
1637095370000|2021-11-16 20:42:50|207229|207079|207227.7|207077.7|207229|207079|207225.9|207075.9|22
1637095380000|2021-11-16 20:43:00|207227.5|207077.5|207226.4|207076.4|207229.9|207079.9|207223.1|207073.1|20
1637095390000|2021-11-16 20:43:10|207224.5|207074.5|207232.2|207082.2|207239.2|207089.2|207223.5|207073.5|34
1637095400000|2021-11-16 20:43:20|207234.2|207084.2|207225.9|207075.9|207234.5|207084.5|207224.5|207074.5|29
1637095410000|2021-11-16 20:43:30|207225.1|207075.1|207227.5|207077.5|207229.9|207079.9|207223.4|207073.4|20
1637095420000|2021-11-16 20:43:40|207226.7|207076.7|207223.1|207073.1|207228.8|207078.8|207219.8|207069.8|26
1637095430000|2021-11-16 20:43:50|207223.4|207073.4|207227.8|207077.8|207229.2|207079.2|207221|207071|20
1637095440000|2021-11-16 20:44:00|207228.4|207078.4|207208.3|207058.3|207228.5|207078.5|207203.1|207053.1|28
1637095450000|2021-11-16 20:44:10|207207.1|207057.1|207197.5|207047.5|207207.1|207057.1|207191.9|207041.9|30
1637095460000|2021-11-16 20:44:20|207197.1|207047.1|207205.4|207055.4|207211.5|207061.5|207197.1|207047.1|19
1637095470000|2021-11-16 20:44:30|207205.7|207055.7|207235.7|207085.7|207240.7|207090.7|207205.7|207055.7|28
1637095480000|2021-11-16 20:44:40|207235.3|207085.3|207246.4|207096.4|207247.5|207097.5|207235.1|207085.1|21
1637095490000|2021-11-16 20:44:50|207245.9|207095.9|207240.4|207090.4|207247.3|207097.3|207240.4|207090.4|16
1637095500000|2021-11-16 20:45:00|207241.3|207091.3|207238|207088|207241.3|207091.3|207235.5|207085.5|30
1637095510000|2021-11-16 20:45:10|207238.1|207088.1|207244.6|207094.6|207245.8|207095.8|207238|207088|19
1637095520000|2021-11-16 20:45:20|207244.8|207094.8|207241.9|207091.9|207245|207095|207241.7|207091.7|19
1637095530000|2021-11-16 20:45:30|207242.1|207092.1|207239.8|207089.8|207243.2|207093.2|207239.6|207089.6|11
1637095540000|2021-11-16 20:45:40|207240.2|207090.2|207246.1|207096.1|207246.1|207096.1|207239|207089|20
1637095550000|2021-11-16 20:45:50|207245.4|207095.4|207245.3|207095.3|207246.8|207096.8|207245.3|207095.3|14
1637095560000|2021-11-16 20:46:00|207245.5|207095.5|207285.3|207135.3|207291.6|207141.6|207244|207094|27
1637095570000|2021-11-16 20:46:10|207285.1|207135.1|207281.2|207131.2|207286.9|207136.9|207279|207129|26
1637095580000|2021-11-16 20:46:20|207281.4|207131.4|207283.8|207133.8|207287.1|207137.1|207281|207131|28
1637095590000|2021-11-16 20:46:30|207284.4|207134.4|207286.1|207136.1|207286.1|207136.1|207280.4|207130.4|23
1637095600000|2021-11-16 20:46:40|207285.4|207135.4|207284.5|207134.5|207285.9|207135.9|207283.8|207133.8|23
1637095610000|2021-11-16 20:46:50|207283.9|207133.9|207286.7|207136.7|207287.1|207137.1|207282.4|207132.4|22
1637095620000|2021-11-16 20:47:00|207285.7|207135.7|207338.6|207188.6|207340.8|207190.8|207285.7|207135.7|23
1637095630000|2021-11-16 20:47:10|207338.9|207188.9|207312.2|207162.2|207339.9|207189.9|207311|207161|27
1637095640000|2021-11-16 20:47:20|207311.4|207161.4|207308.9|207158.9|207315|207165|207308.9|207158.9|18
1637095650000|2021-11-16 20:47:30|207310.9|207160.9|207312.3|207162.3|207323.2|207173.2|207310.8|207160.8|30
1637095660000|2021-11-16 20:47:40|207313.2|207163.2|207320.5|207170.5|207322.4|207172.4|207312|207162|31
1637095670000|2021-11-16 20:47:50|207320|207170|207319.4|207169.4|207322.2|207172.2|207318|207168|26
1637095680000|2021-11-16 20:48:00|207319.1|207169.1|207302.5|207152.5|207322.9|207172.9|207302.5|207152.5|24
1637095690000|2021-11-16 20:48:10|207303.2|207153.2|207297|207147|207303.2|207153.2|207296.5|207146.5|28
1637095700000|2021-11-16 20:48:20|207300|207150|207307.5|207157.5|207310.7|207160.7|207300|207150|21
1637095710000|2021-11-16 20:48:30|207307.7|207157.7|207311.1|207161.1|207311.7|207161.7|207306.8|207156.8|21
1637095720000|2021-11-16 20:48:40|207311.3|207161.3|207320.4|207170.4|207321.4|207171.4|207310.7|207160.7|25
1637095730000|2021-11-16 20:48:50|207316.1|207166.1|207334.8|207184.8|207337.8|207187.8|207316.1|207166.1|27
1637095740000|2021-11-16 20:49:00|207334.9|207184.9|207390.8|207240.8|207390.8|207240.8|207333.9|207183.9|33
1637095750000|2021-11-16 20:49:10|207390.4|207240.4|207379.5|207229.5|207390.5|207240.5|207374.4|207224.4|30
1637095760000|2021-11-16 20:49:20|207378.8|207228.8|207329.8|207179.8|207382.2|207232.2|207328.6|207178.6|24
1637095770000|2021-11-16 20:49:30|207331.8|207181.8|207306.4|207156.4|207331.8|207181.8|207295.6|207145.6|32
1637095780000|2021-11-16 20:49:40|207322.5|207172.5|207296.6|207146.6|207329.1|207179.1|207296.2|207146.2|30
1637095790000|2021-11-16 20:49:50|207301.2|207151.2|207304.5|207154.5|207310.2|207160.2|207300|207150|25
1637095800000|2021-11-16 20:50:00|207304.3|207154.3|207332.1|207182.1|207332.1|207182.1|207304.3|207154.3|31
1637095810000|2021-11-16 20:50:10|207329.6|207179.6|207328.8|207178.8|207331.2|207181.2|207327.1|207177.1|19
1637095820000|2021-11-16 20:50:20|207328.7|207178.7|207333.8|207183.8|207333.8|207183.8|207328.6|207178.6|12
1637095830000|2021-11-16 20:50:30|207332.9|207182.9|207331.6|207181.6|207334|207184|207331.6|207181.6|18
1637095840000|2021-11-16 20:50:40|207331.8|207181.8|207333.5|207183.5|207333.5|207183.5|207330.1|207180.1|14
1637095850000|2021-11-16 20:50:50|207333.4|207183.4|207329.9|207179.9|207333.4|207183.4|207329.3|207179.3|15
1637095860000|2021-11-16 20:51:00|207330.5|207180.5|207306.3|207156.3|207333.9|207183.9|207306.3|207156.3|23
1637095870000|2021-11-16 20:51:10|207305.7|207155.7|207304.4|207154.4|207307.5|207157.5|207299.3|207149.3|26
1637095880000|2021-11-16 20:51:20|207304.1|207154.1|207309.9|207159.9|207310.4|207160.4|207304.1|207154.1|21
1637095890000|2021-11-16 20:51:30|207309.4|207159.4|207322.3|207172.3|207322.3|207172.3|207309|207159|19
1637095900000|2021-11-16 20:51:40|207326.7|207176.7|207402.9|207252.9|207406.7|207256.7|207322.3|207172.3|31
1637095910000|2021-11-16 20:51:50|207400.3|207250.3|207358.9|207208.9|207403.8|207253.8|207352.9|207202.9|36
1637095920000|2021-11-16 20:52:00|207356.4|207206.4|207348.6|207198.6|207359.1|207209.1|207346|207196|24
1637095930000|2021-11-16 20:52:10|207347.1|207197.1|207351.5|207201.5|207354.5|207204.5|207347.1|207197.1|24
1637095940000|2021-11-16 20:52:20|207350.6|207200.6|207355|207205|207356.6|207206.6|207349.5|207199.5|20
1637095950000|2021-11-16 20:52:30|207364|207214|207357.2|207207.2|207364.7|207214.7|207356.2|207206.2|21
1637095960000|2021-11-16 20:52:40|207355.9|207205.9|207360.5|207210.5|207362.1|207212.1|207355.2|207205.2|24
1637095970000|2021-11-16 20:52:50|207364.6|207214.6|207359.5|207209.5|207365.2|207215.2|207359.3|207209.3|19
1637095980000|2021-11-16 20:53:00|207359.8|207209.8|207363.6|207213.6|207363.6|207213.6|207356.6|207206.6|16
1637095990000|2021-11-16 20:53:10|207364|207214|207334.8|207184.8|207365.5|207215.5|207318.4|207168.4|24
1637096000000|2021-11-16 20:53:20|207335.2|207185.2|207323|207173|207337.3|207187.3|207314.8|207164.8|30
1637096010000|2021-11-16 20:53:30|207320.4|207170.4|207339|207189|207340.7|207190.7|207316|207166|31
1637096020000|2021-11-16 20:53:40|207337.2|207187.2|207358.9|207208.9|207369|207219|207334.3|207184.3|28
1637096030000|2021-11-16 20:53:50|207358.4|207208.4|207386.2|207236.2|207386.2|207236.2|207356.8|207206.8|23
1637096040000|2021-11-16 20:54:00|207399|207249|207399|207249|207400.1|207250.1|207392.8|207242.8|20
1637096050000|2021-11-16 20:54:10|207398.3|207248.3|207407.1|207257.1|207407.1|207257.1|207394.1|207244.1|23
1637096060000|2021-11-16 20:54:20|207406.7|207256.7|207421.6|207271.6|207427.9|207277.9|207402.4|207252.4|24
1637096070000|2021-11-16 20:54:30|207422.5|207272.5|207419.8|207269.8|207425.2|207275.2|207413.2|207263.2|30
1637096080000|2021-11-16 20:54:40|207419.6|207269.6|207435.3|207285.3|207441.4|207291.4|207419.6|207269.6|26
1637096090000|2021-11-16 20:54:50|207437.7|207287.7|207429.8|207279.8|207437.7|207287.7|207429.1|207279.1|23
1637096100000|2021-11-16 20:55:00|207434.7|207284.7|207479.1|207329.1|207482.3|207369|207419|207284.1|30
1637096110000|2021-11-16 20:55:10|207477.9|207327.9|207483.2|207333.2|207484.6|207334.6|207477.9|207327.9|19
1637096120000|2021-11-16 20:55:20|207482.2|207332.2|207485.2|207335.2|207486|207336|207482.2|207332.2|15
1637096130000|2021-11-16 20:55:30|207485.4|207335.4|207481.3|207331.3|207485.9|207335.9|207481.3|207331.3|15
1637096140000|2021-11-16 20:55:40|207481.5|207331.5|207505.6|207355.6|207506.4|207356.4|207480.2|207330.2|24
1637096150000|2021-11-16 20:55:50|207505.4|207355.4|207535.3|207385.3|207541.1|207391.1|207502.1|207352.1|29
1637096160000|2021-11-16 20:56:00|207536.7|207386.7|207513.5|207363.5|207536.7|207386.7|207510.2|207360.2|27
1637096170000|2021-11-16 20:56:10|207512.8|207362.8|207532.7|207382.7|207534.8|207384.8|207512.8|207362.8|31
1637096180000|2021-11-16 20:56:20|207541.2|207391.2|207544.1|207394.1|207546.9|207396.9|207535.4|207385.4|24
1637096190000|2021-11-16 20:56:30|207544.4|207394.4|207545|207395|207548.1|207398.1|207543.1|207393.1|15
1637096200000|2021-11-16 20:56:40|207545.3|207395.3|207553.2|207403.2|207554.3|207404.3|207544.7|207394.7|25
1637096210000|2021-11-16 20:56:50|207553.5|207403.5|207547.1|207397.1|207584.7|207434.7|207546.5|207396.5|25
1637096220000|2021-11-16 20:57:00|207546.7|207396.7|207531.2|207381.2|207546.7|207396.7|207528.9|207378.9|27
1637096230000|2021-11-16 20:57:10|207532.3|207382.3|207574.7|207424.7|207577.2|207427.2|207532.3|207382.3|33
1637096240000|2021-11-16 20:57:20|207574.4|207424.4|207628.1|207478.1|207630.9|207480.9|207572.5|207422.5|23
1637096250000|2021-11-16 20:57:30|207607.9|207457.9|207578.3|207428.3|207607.9|207457.9|207575.1|207425.1|29
1637096260000|2021-11-16 20:57:40|207578.8|207428.8|207572|207422|207579.9|207429.9|207562.3|207412.3|24
1637096270000|2021-11-16 20:57:50|207550.4|207400.4|207527.3|207377.3|207555.2|207405.2|207522.4|207372.4|36
1637096280000|2021-11-16 20:58:00|207527.1|207377.1|207524.4|207374.4|207536.6|207386.6|207523.4|207373.4|29
1637096290000|2021-11-16 20:58:10|207524.1|207374.1|207524.7|207374.7|207528.2|207378.2|207523.4|207373.4|21
1637096300000|2021-11-16 20:58:20|207524.5|207374.5|207528.7|207378.7|207529.9|207379.9|207523.6|207373.6|20
1637096310000|2021-11-16 20:58:30|207529.1|207379.1|207531.5|207381.5|207535.7|207385.7|207529.1|207379.1|21
1637096320000|2021-11-16 20:58:40|207531.2|207381.2|207533.9|207383.9|207534.7|207384.7|207531.2|207381.2|17
1637096330000|2021-11-16 20:58:50|207531.3|207381.3|207528.1|207378.1|207533.4|207383.4|207528.1|207378.1|16
1637096340000|2021-11-16 20:59:00|207522.6|207372.6|207528|207378|207528|207378|207520.8|207370.8|29
1637096350000|2021-11-16 20:59:10|207526.7|207376.7|207523.6|207373.6|207526.7|207376.7|207509.9|207359.9|26
1637096360000|2021-11-16 20:59:20|207527.9|207377.9|207525.1|207375.1|207531.2|207381.2|207525.1|207375.1|24
1637096370000|2021-11-16 20:59:30|207524.5|207374.5|207563|207413|207588.7|207438.7|207521.4|207371.4|29
1637096380000|2021-11-16 20:59:40|207564|207414|207569.3|207419.3|207575.9|207425.9|207563|207413|21
1637096390000|2021-11-16 20:59:50|207567.9|207417.9|207569.6|207419.6|207571.2|207421.2|207565.6|207415.6|24
1637096400000|2021-11-16 21:00:00|207574.4|207424.4|207460.5|207310.5|207574.4|207424.4|207447.1|207297.1|37
1637096410000|2021-11-16 21:00:10|207464.4|207314.4|207467.4|207317.4|207469.3|207319.3|207454.2|207304.2|28
1637096420000|2021-11-16 21:00:20|207467.6|207317.6|207518.6|207368.6|207526.1|207376.1|207466.2|207316.2|34
1637096430000|2021-11-16 21:00:30|207519.7|207369.7|207522.5|207372.5|207531.3|207381.3|207518.7|207368.7|31
1637096440000|2021-11-16 21:00:40|207522.7|207372.7|207533|207383|207533|207383|207516.9|207366.9|28
1637096450000|2021-11-16 21:00:50|207529.2|207379.2|207531.2|207381.2|207538.8|207388.8|207527|207377|21
1637096460000|2021-11-16 21:01:00|207533.7|207383.7|207499.1|207349.1|207533.7|207383.7|207495.5|207345.5|33
1637096470000|2021-11-16 21:01:10|207498.3|207348.3|207502.8|207352.8|207510|207360|207497.4|207347.4|26
1637096480000|2021-11-16 21:01:20|207507.9|207357.9|207507.4|207357.4|207510.6|207360.6|207503.6|207353.6|24
1637096490000|2021-11-16 21:01:30|207509.6|207359.6|207504.9|207354.9|207509.6|207359.6|207504.6|207354.6|18
1637096500000|2021-11-16 21:01:40|207505.5|207355.5|207507.4|207357.4|207510|207360|207504.9|207354.9|16
1637096510000|2021-11-16 21:01:50|207507.9|207357.9|207511.3|207361.3|207514.3|207364.3|207507.9|207357.9|20
1637096520000|2021-11-16 21:02:00|207499.3|207349.3|207487.6|207337.6|207499.3|207349.3|207485.6|207335.6|37
1637096530000|2021-11-16 21:02:10|207487.8|207337.8|207486|207336|207487.8|207337.8|207480.8|207330.8|40
1637096540000|2021-11-16 21:02:20|207486.9|207336.9|207486|207336|207496.1|207346.1|207480.8|207330.8|31
1637096550000|2021-11-16 21:02:30|207483.7|207333.7|207484.1|207334.1|207485.3|207335.3|207479.1|207329.1|16
1637096560000|2021-11-16 21:02:40|207484.4|207334.4|207488.1|207338.1|207488.1|207338.1|207481.6|207331.6|22
1637096570000|2021-11-16 21:02:50|207486.6|207336.6|207485.6|207335.6|207486.6|207336.6|207479.7|207329.7|25
1637096580000|2021-11-16 21:03:00|207485.1|207335.1|207484.6|207334.6|207488.2|207338.2|207479.9|207329.9|36
1637096590000|2021-11-16 21:03:10|207487.8|207337.8|207485.2|207335.2|207487.8|207337.8|207482.2|207332.2|32
1637096600000|2021-11-16 21:03:20|207484.4|207334.4|207481.1|207331.1|207484.4|207334.4|207478.8|207328.8|34
1637096610000|2021-11-16 21:03:30|207481.3|207331.3|207479|207329|207481.6|207331.6|207476.6|207326.6|33
1637096620000|2021-11-16 21:03:40|207483.8|207333.8|207477.4|207327.4|207484.4|207334.4|207475.1|207325.1|28
1637096630000|2021-11-16 21:03:50|207479.3|207329.3|207481|207331|207487.1|207337.1|207475.4|207325.4|22
1637096640000|2021-11-16 21:04:00|207480|207330|207475|207325|207480.3|207330.3|207461.9|207311.9|26
1637096650000|2021-11-16 21:04:10|207501.8|207351.8|207497.6|207347.6|207506.2|207356.2|207493|207343|35
1637096660000|2021-11-16 21:04:20|207495.1|207345.1|207496.5|207346.5|207497.8|207347.8|207492.8|207342.8|30
1637096670000|2021-11-16 21:04:30|207497.3|207347.3|207500.5|207350.5|207502.9|207352.9|207495.8|207345.8|31
1637096680000|2021-11-16 21:04:40|207500.1|207350.1|207488.9|207338.9|207502|207352|207487.4|207337.4|25
1637096690000|2021-11-16 21:04:50|207492.2|207342.2|207492|207342|207497.7|207347.7|207489.4|207339.4|16
1637096700000|2021-11-16 21:05:00|207485.7|207335.7|207494|207344|207494.2|207344.2|207483|207333|17
1637096710000|2021-11-16 21:05:10|207493.3|207343.3|207472.2|207322.2|207496.6|207346.6|207464.2|207314.2|15
1637096720000|2021-11-16 21:05:20|207468.6|207318.6|207474.7|207324.7|207476.5|207326.5|207466.7|207316.7|29
1637096730000|2021-11-16 21:05:30|207473.8|207323.8|207473.7|207323.7|207475.6|207325.6|207469.5|207319.5|21
1637096740000|2021-11-16 21:05:40|207474.5|207324.5|207472.9|207322.9|207474.8|207324.8|207470.9|207320.9|17
1637096750000|2021-11-16 21:05:50|207471.4|207321.4|207473.9|207323.9|207474.7|207324.7|207468.5|207318.5|17
1637096760000|2021-11-16 21:06:00|207473.2|207323.2|207471.1|207321.1|207474.4|207324.4|207464.1|207314.1|21
1637096770000|2021-11-16 21:06:10|207470.7|207320.7|207469|207319|207475.6|207325.6|207468.6|207318.6|17
1637096780000|2021-11-16 21:06:20|207469.3|207319.3|207464.3|207314.3|207469.3|207319.3|207462.2|207312.2|10
1637096790000|2021-11-16 21:06:30|207470.6|207320.6|207467.1|207317.1|207472.9|207322.9|207466.7|207316.7|11
1637096800000|2021-11-16 21:06:40|207467.6|207317.6|207469.5|207319.5|207471.3|207321.3|207465.6|207315.6|8
1637096810000|2021-11-16 21:06:50|207469.1|207319.1|207468.7|207318.7|207470|207320|207468.5|207318.5|5
1637096820000|2021-11-16 21:07:00|207467.5|207317.5|207467.4|207317.4|207469.5|207319.5|207465.3|207315.3|11
1637096830000|2021-11-16 21:07:10|207466.9|207316.9|207469.9|207319.9|207470.7|207320.7|207465.5|207315.5|17
1637096840000|2021-11-16 21:07:20|207470.5|207320.5|207491|207341|207491|207341|207464.5|207314.5|33
1637096850000|2021-11-16 21:07:30|207489.9|207339.9|207491.7|207341.7|207492.9|207342.9|207476.9|207326.9|22
1637096860000|2021-11-16 21:07:40|207490.9|207340.9|207488.9|207338.9|207494.8|207344.8|207488.5|207338.5|20
1637096870000|2021-11-16 21:07:50|207488.6|207338.6|207463.5|207313.5|207491.2|207341.2|207452.4|207302.4|19
1637096880000|2021-11-16 21:08:00|207464.8|207314.8|207453.4|207303.4|207464.8|207314.8|207448.6|207298.6|34
1637096890000|2021-11-16 21:08:10|207455.2|207305.2|207451.5|207301.5|207456|207306|207450.4|207300.4|22
1637096900000|2021-11-16 21:08:20|207451.6|207301.6|207453.5|207303.5|207454.6|207304.6|207449.2|207299.2|12
1637096910000|2021-11-16 21:08:30|207453.6|207303.6|207451.1|207301.1|207453.9|207303.9|207446.8|207296.8|24
1637096920000|2021-11-16 21:08:40|207450.9|207300.9|207447.7|207297.7|207451.8|207301.8|207444.8|207294.8|11
1637096930000|2021-11-16 21:08:50|207448.1|207298.1|207459.4|207309.4|207466|207316|207448.1|207298.1|18
1637096940000|2021-11-16 21:09:00|207457.6|207307.6|207457.8|207307.8|207457.8|207307.8|207448.2|207298.2|13
1637096950000|2021-11-16 21:09:10|207457.5|207307.5|207477.3|207327.3|207484.1|207334.1|207457.5|207307.5|26
1637096960000|2021-11-16 21:09:20|207479.2|207329.2|207482.5|207332.5|207482.9|207332.9|207476.8|207326.8|22
1637096970000|2021-11-16 21:09:30|207479|207329|207481.1|207331.1|207481.7|207331.7|207477|207327|15
1637096980000|2021-11-16 21:09:40|207481.4|207331.4|207479.4|207329.4|207482.3|207332.3|207479|207329|7
1637096990000|2021-11-16 21:09:50|207479.2|207329.2|207483.6|207333.6|207485.7|207335.7|207478|207328|12
1637097000000|2021-11-16 21:10:00|207483.5|207333.5|207517.3|207367.3|207523.6|207373.6|207482.9|207332.9|34
1637097010000|2021-11-16 21:10:10|207520.7|207370.7|207512.9|207362.9|207523.1|207373.1|207509.2|207359.2|20
1637097020000|2021-11-16 21:10:20|207512.3|207362.3|207517.8|207367.8|207521.9|207371.9|207512.3|207362.3|19
1637097030000|2021-11-16 21:10:30|207508.4|207358.4|207516.4|207366.4|207517.2|207367.2|207508.4|207358.4|18
1637097040000|2021-11-16 21:10:40|207519.3|207369.3|207519.6|207369.6|207527.7|207377.7|207515.4|207365.4|20
1637097050000|2021-11-16 21:10:50|207519.8|207369.8|207515.3|207365.3|207521.8|207371.8|207514.7|207364.7|19
1637097060000|2021-11-16 21:11:00|207517.9|207367.9|207543.9|207393.9|207550.8|207400.8|207516|207366|25
1637097070000|2021-11-16 21:11:10|207545.7|207395.7|207540.8|207390.8|207546.1|207396.1|207539.1|207389.1|15
1637097080000|2021-11-16 21:11:20|207537.9|207387.9|207546.5|207396.5|207549.8|207399.8|207537.9|207387.9|25
1637097090000|2021-11-16 21:11:30|207546.3|207396.3|207548.7|207398.7|207549|207399|207545.7|207395.7|21
1637097100000|2021-11-16 21:11:40|207548|207398|207562.9|207412.9|207563.8|207413.8|207541.5|207391.5|25
1637097110000|2021-11-16 21:11:50|207562.6|207412.6|207563.7|207413.7|207565.2|207415.2|207550.6|207400.6|22
1637097120000|2021-11-16 21:12:00|207561.6|207411.6|207556.4|207406.4|207565.5|207415.5|207552.9|207402.9|20
1637097130000|2021-11-16 21:12:10|207558.4|207408.4|207541.9|207391.9|207558.4|207408.4|207538.9|207388.9|29
1637097140000|2021-11-16 21:12:20|207542.5|207392.5|207541.7|207391.7|207545.1|207395.1|207541.7|207391.7|25
1637097150000|2021-11-16 21:12:30|207544.8|207394.8|207542.1|207392.1|207544.8|207394.8|207541|207391|23
1637097160000|2021-11-16 21:12:40|207541.8|207391.8|207540.2|207390.2|207545.5|207395.5|207540.2|207390.2|21
1637097170000|2021-11-16 21:12:50|207538.9|207388.9|207541.4|207391.4|207542.6|207392.6|207538.9|207388.9|22
1637097180000|2021-11-16 21:13:00|207541.5|207391.5|207562|207412|207563.3|207413.3|207540.4|207390.4|22
1637097190000|2021-11-16 21:13:10|207564.3|207414.3|207566.9|207416.9|207572|207422|207564.3|207414.3|14
1637097200000|2021-11-16 21:13:20|207567.3|207417.3|207559.9|207409.9|207567.3|207417.3|207556.3|207406.3|8
1637097210000|2021-11-16 21:13:30|207562.1|207412.1|207527.1|207377.1|207562.6|207412.6|207519.1|207369.1|28
1637097220000|2021-11-16 21:13:40|207527.9|207377.9|207527.7|207377.7|207530.1|207380.1|207525.6|207375.6|37
1637097230000|2021-11-16 21:13:50|207527.4|207377.4|207525.9|207375.9|207529.4|207379.4|207524.8|207374.8|15
1637097240000|2021-11-16 21:14:00|207525.3|207375.3|207495.4|207345.4|207525.7|207375.7|207489.4|207339.4|18
1637097250000|2021-11-16 21:14:10|207494.6|207344.6|207503|207353|207503|207353|207494.6|207344.6|17
1637097260000|2021-11-16 21:14:20|207503.6|207353.6|207502.3|207352.3|207504|207354|207500.3|207350.3|12
1637097270000|2021-11-16 21:14:30|207502.2|207352.2|207503.6|207353.6|207503.6|207353.6|207500.3|207350.3|11
1637097280000|2021-11-16 21:14:40|207503.9|207353.9|207497.6|207347.6|207503.9|207353.9|207497.6|207347.6|11
1637097290000|2021-11-16 21:14:50|207497.2|207347.2|207495.8|207345.8|207497.2|207347.2|207493.5|207343.5|13
1637097300000|2021-11-16 21:15:00|207496|207346|207502.2|207352.2|207504.2|207354.2|207496|207346|22
1637097310000|2021-11-16 21:15:10|207502.3|207352.3|207498.4|207348.4|207505.8|207355.8|207498.4|207348.4|14
1637097320000|2021-11-16 21:15:20|207497.4|207347.4|207497.5|207347.5|207501.3|207351.3|207496.1|207346.1|15
1637097330000|2021-11-16 21:15:30|207498.2|207348.2|207498.6|207348.6|207501.3|207351.3|207495.9|207345.9|15
1637097340000|2021-11-16 21:15:40|207499.4|207349.4|207499.6|207349.6|207500.7|207350.7|207496.9|207346.9|12
1637097350000|2021-11-16 21:15:50|207499.1|207349.1|207499.8|207349.8|207500.5|207350.5|207497.6|207347.6|11
1637097360000|2021-11-16 21:16:00|207499.2|207349.2|207476.4|207326.4|207500.2|207350.2|207472.5|207322.5|21
1637097370000|2021-11-16 21:16:10|207475.9|207325.9|207475|207325|207481.6|207331.6|207472.8|207322.8|23
1637097380000|2021-11-16 21:16:20|207475.1|207325.1|207475.2|207325.2|207478.4|207328.4|207475|207325|20
1637097390000|2021-11-16 21:16:30|207475.8|207325.8|207475.5|207325.5|207477.3|207327.3|207474|207324|15
1637097400000|2021-11-16 21:16:40|207475.8|207325.8|207490.8|207340.8|207498.6|207348.6|207466.9|207316.9|23
1637097410000|2021-11-16 21:16:50|207492.1|207342.1|207492.7|207342.7|207497.6|207347.6|207490.9|207340.9|27
1637097420000|2021-11-16 21:17:00|207492.6|207342.6|207508|207358|207511.3|207361.3|207492.6|207342.6|30
1637097430000|2021-11-16 21:17:10|207508.4|207358.4|207498.9|207348.9|207511.9|207361.9|207493.5|207343.5|23
1637097440000|2021-11-16 21:17:20|207505.2|207355.2|207479.3|207329.3|207505.2|207355.2|207477.6|207327.6|22
1637097450000|2021-11-16 21:17:30|207480.9|207330.9|207433.2|207283.2|207483.7|207333.7|207426.6|207276.6|27
1637097460000|2021-11-16 21:17:40|207432.6|207282.6|207432|207282|207437|207287|207432|207282|23
1637097470000|2021-11-16 21:17:50|207431.5|207281.5|207410.1|207260.1|207436.7|207286.7|207410.1|207260.1|17
1637097480000|2021-11-16 21:18:00|207406.6|207256.6|207408.8|207258.8|207414|207264|207406|207256|20
1637097490000|2021-11-16 21:18:10|207409.7|207259.7|207415.6|207265.6|207418.5|207268.5|207407.6|207257.6|16
1637097500000|2021-11-16 21:18:20|207416.1|207266.1|207420.9|207270.9|207429|207279|207416.1|207266.1|17
1637097510000|2021-11-16 21:18:30|207434.8|207284.8|207423.5|207273.5|207434.8|207284.8|207423.3|207273.3|18
1637097520000|2021-11-16 21:18:40|207423.2|207273.2|207422.7|207272.7|207424.5|207274.5|207418.9|207268.9|15
1637097530000|2021-11-16 21:18:50|207423.1|207273.1|207422.3|207272.3|207429.1|207279.1|207421.5|207271.5|14
1637097540000|2021-11-16 21:19:00|207422.4|207272.4|207424.2|207274.2|207425.9|207275.9|207421.6|207271.6|12
1637097550000|2021-11-16 21:19:10|207423.4|207273.4|207421.9|207271.9|207424.3|207274.3|207420.8|207270.8|10
1637097560000|2021-11-16 21:19:20|207422|207272|207424.2|207274.2|207426.8|207276.8|207420.1|207270.1|12
1637097570000|2021-11-16 21:19:30|207424.1|207274.1|207423.1|207273.1|207425.9|207275.9|207423|207273|14
1637097580000|2021-11-16 21:19:40|207423.7|207273.7|207424|207274|207424.3|207274.3|207422.9|207272.9|9
1637097590000|2021-11-16 21:19:50|207423.8|207273.8|207421.1|207271.1|207424.2|207274.2|207415.4|207265.4|15
1637097600000|2021-11-16 21:20:00|207420.1|207270.1|207413.7|207263.7|207420.6|207270.6|207413.7|207263.7|16
1637097610000|2021-11-16 21:20:10|207414.7|207264.7|207420.4|207270.4|207422.5|207272.5|207412.4|207262.4|18
1637097620000|2021-11-16 21:20:20|207420.6|207270.6|207421.5|207271.5|207421.6|207271.6|207419|207269|19
1637097630000|2021-11-16 21:20:30|207421.1|207271.1|207417.9|207267.9|207421.6|207271.6|207415.2|207265.2|17
1637097640000|2021-11-16 21:20:40|207418.6|207268.6|207415.5|207265.5|207418.6|207268.6|207413.3|207263.3|18
1637097650000|2021-11-16 21:20:50|207414.8|207264.8|207365.7|207215.7|207420.7|207270.7|207363.5|207213.5|23
1637097660000|2021-11-16 21:21:00|207365|207215|207365.2|207215.2|207371.1|207221.1|207364.4|207214.4|16
1637097670000|2021-11-16 21:21:10|207379.4|207229.4|207372|207222|207379.4|207229.4|207370.3|207220.3|18
1637097680000|2021-11-16 21:21:20|207372.3|207222.3|207374.8|207224.8|207374.8|207224.8|207368.1|207218.1|13
1637097690000|2021-11-16 21:21:30|207377.4|207227.4|207376.1|207226.1|207379.3|207229.3|207375.6|207225.6|27
1637097700000|2021-11-16 21:21:40|207376.4|207226.4|207376.7|207226.7|207377.8|207227.8|207369.9|207219.9|15
1637097710000|2021-11-16 21:21:50|207377.4|207227.4|207376.1|207226.1|207378.6|207228.6|207375.5|207225.5|11
1637097720000|2021-11-16 21:22:00|207376.7|207226.7|207384.8|207234.8|207393.9|207243.9|207372.8|207222.8|18
1637097730000|2021-11-16 21:22:10|207384.3|207234.3|207459|207309|207465.8|207315.8|207384.3|207234.3|29
1637097740000|2021-11-16 21:22:20|207458.2|207308.2|207458.8|207308.8|207459.8|207309.8|207456|207306|17
1637097750000|2021-11-16 21:22:30|207457.8|207307.8|207460|207310|207461.3|207311.3|207457.8|207307.8|11
1637097760000|2021-11-16 21:22:40|207460.9|207310.9|207461.3|207311.3|207461.3|207311.3|207459.7|207309.7|10
1637097770000|2021-11-16 21:22:50|207460|207310|207460.7|207310.7|207460.7|207310.7|207459.2|207309.2|9
1637097780000|2021-11-16 21:23:00|207458.5|207308.5|207462|207312|207462|207312|207458.4|207308.4|10
1637097790000|2021-11-16 21:23:10|207457.1|207307.1|207457.5|207307.5|207459.3|207309.3|207457.1|207307.1|12
1637097800000|2021-11-16 21:23:20|207457.4|207307.4|207461.6|207311.6|207461.6|207311.6|207457.1|207307.1|11
1637097810000|2021-11-16 21:23:30|207461.5|207311.5|207456.6|207306.6|207461.5|207311.5|207454.8|207304.8|12
1637097820000|2021-11-16 21:23:40|207456.8|207306.8|207458.7|207308.7|207459|207309|207456.8|207306.8|8
1637097830000|2021-11-16 21:23:50|207458.8|207308.8|207458.8|207308.8|207458.9|207308.9|207457.4|207307.4|9
1637097840000|2021-11-16 21:24:00|207458.6|207308.6|207465.6|207315.6|207465.6|207315.6|207457.7|207307.7|11
1637097850000|2021-11-16 21:24:10|207463.9|207313.9|207465.4|207315.4|207465.6|207315.6|207463.1|207313.1|6
1637097860000|2021-11-16 21:24:20|207465.2|207315.2|207465.9|207315.9|207465.9|207315.9|207463.6|207313.6|8
1637097870000|2021-11-16 21:24:30|207465.3|207315.3|207462.9|207312.9|207470.7|207320.7|207462.9|207312.9|10
1637097880000|2021-11-16 21:24:40|207463.9|207313.9|207464.4|207314.4|207467.7|207317.7|207462.4|207312.4|9
1637097890000|2021-11-16 21:24:50|207464.8|207314.8|207465.6|207315.6|207465.6|207315.6|207461.2|207311.2|9
1637097900000|2021-11-16 21:25:00|207464.7|207314.7|207462.9|207312.9|207464.7|207314.7|207462.9|207312.9|7
1637097910000|2021-11-16 21:25:10|207463.8|207313.8|207462|207312|207465.1|207315.1|207461|207311|9
1637097920000|2021-11-16 21:25:20|207462.1|207312.1|207461.2|207311.2|207462.1|207312.1|207460|207310|10
1637097930000|2021-11-16 21:25:30|207466.3|207316.3|207493.1|207343.1|207497.3|207347.3|207460.3|207310.3|21
1637097940000|2021-11-16 21:25:40|207490.9|207340.9|207487.1|207337.1|207493.8|207343.8|207485.6|207335.6|15
1637097950000|2021-11-16 21:25:50|207487.2|207337.2|207487|207337|207493.4|207343.4|207485.2|207335.2|13
1637097960000|2021-11-16 21:26:00|207486.4|207336.4|207489.5|207339.5|207491|207341|207485.2|207335.2|28
1637097970000|2021-11-16 21:26:10|207488.3|207338.3|207512.1|207362.1|207513.4|207363.4|207488.3|207338.3|20
1637097980000|2021-11-16 21:26:20|207512.6|207362.6|207508|207358|207513|207363|207506.9|207356.9|18
1637097990000|2021-11-16 21:26:30|207509.7|207359.7|207508|207358|207510|207360|207508|207358|11
1637098000000|2021-11-16 21:26:40|207508.6|207358.6|207509.5|207359.5|207510.1|207360.1|207508.6|207358.6|17
1637098010000|2021-11-16 21:26:50|207510.3|207360.3|207511.2|207361.2|207513.5|207363.5|207509.5|207359.5|9
1637098020000|2021-11-16 21:27:00|207511.1|207361.1|207511.9|207361.9|207512.1|207362.1|207511.1|207361.1|10
1637098030000|2021-11-16 21:27:10|207513.5|207363.5|207512.5|207362.5|207513.5|207363.5|207509.9|207359.9|12
1637098040000|2021-11-16 21:27:20|207511.9|207361.9|207512|207362|207512|207362|207510|207360|11
1637098050000|2021-11-16 21:27:30|207511.1|207361.1|207510.7|207360.7|207512.2|207362.2|207510.7|207360.7|7
1637098060000|2021-11-16 21:27:40|207511.1|207361.1|207507.4|207357.4|207511.1|207361.1|207504.1|207354.1|17
1637098070000|2021-11-16 21:27:50|207506.7|207356.7|207507.7|207357.7|207508.4|207358.4|207506.7|207356.7|7
1637098080000|2021-11-16 21:28:00|207507.2|207357.2|207505.8|207355.8|207507.2|207357.2|207500.5|207350.5|10
1637098090000|2021-11-16 21:28:10|207505.5|207355.5|207511.6|207361.6|207511.9|207361.9|207505.5|207355.5|8
1637098100000|2021-11-16 21:28:20|207511.8|207361.8|207511.7|207361.7|207514.4|207364.4|207509.5|207359.5|7
1637098110000|2021-11-16 21:28:30|207512.4|207362.4|207503.7|207353.7|207513.2|207363.2|207500.2|207350.2|9
1637098120000|2021-11-16 21:28:40|207505.1|207355.1|207505.4|207355.4|207506.4|207356.4|207504.4|207354.4|13
1637098130000|2021-11-16 21:28:50|207503.6|207353.6|207501.9|207351.9|207505.9|207355.9|207500.4|207350.4|7
1637098140000|2021-11-16 21:29:00|207501.1|207351.1|207477.2|207327.2|207509.7|207359.7|207468.8|207318.8|20
1637098150000|2021-11-16 21:29:10|207462.2|207312.2|207399.9|207249.9|207462.2|207312.2|207390.7|207240.7|36
1637098160000|2021-11-16 21:29:20|207386.2|207236.2|207388|207238|207398.7|207248.7|207383|207233|28
1637098170000|2021-11-16 21:29:30|207384.4|207234.4|207398.9|207248.9|207400.2|207250.2|207381.9|207231.9|27
1637098180000|2021-11-16 21:29:40|207402.1|207252.1|207403|207253|207412|207262|207397.7|207247.7|29
1637098190000|2021-11-16 21:29:50|207400|207250|207402.1|207252.1|207410.9|207260.9|207400|207250|29
1637098200000|2021-11-16 21:30:00|207404.9|207254.9|207401|207251|207406.1|207256.1|207398.2|207248.2|28
1637098210000|2021-11-16 21:30:10|207401.7|207251.7|207403.7|207253.7|207406.2|207256.2|207401.1|207251.1|20
1637098220000|2021-11-16 21:30:20|207404.1|207254.1|207401|207251|207404.3|207254.3|207401|207251|14
1637098230000|2021-11-16 21:30:30|207406.1|207256.1|207404.8|207254.8|207415.9|207265.9|207396.5|207246.5|24
1637098240000|2021-11-16 21:30:40|207404.9|207254.9|207406.1|207256.1|207410.2|207260.2|207404.9|207254.9|17
1637098250000|2021-11-16 21:30:50|207406|207256|207405.1|207255.1|207406.4|207256.4|207401.5|207251.5|22
1637098260000|2021-11-16 21:31:00|207404.7|207254.7|207405.9|207255.9|207406.4|207256.4|207400.5|207250.5|19
1637098270000|2021-11-16 21:31:10|207405.3|207255.3|207403.2|207253.2|207405.4|207255.4|207403.2|207253.2|9
1637098280000|2021-11-16 21:31:20|207403.7|207253.7|207404.6|207254.6|207408|207258|207403.7|207253.7|12
1637098290000|2021-11-16 21:31:30|207403.9|207253.9|207401.9|207251.9|207407.3|207257.3|207401.9|207251.9|18
1637098300000|2021-11-16 21:31:40|207416.6|207266.6|207417.9|207267.9|207423.9|207273.9|207413.4|207263.4|21
1637098310000|2021-11-16 21:31:50|207417.8|207267.8|207412.3|207262.3|207417.8|207267.8|207412.3|207262.3|15
1637098320000|2021-11-16 21:32:00|207411|207261|207412.1|207262.1|207412.1|207262.1|207410.4|207260.4|12
1637098330000|2021-11-16 21:32:10|207412.6|207262.6|207415.9|207265.9|207415.9|207265.9|207407.6|207257.6|15
1637098340000|2021-11-16 21:32:20|207410.3|207260.3|207410.5|207260.5|207410.5|207260.5|207409.1|207259.1|9
1637098350000|2021-11-16 21:32:30|207408.7|207258.7|207410.5|207260.5|207410.9|207260.9|207408.7|207258.7|10
1637098360000|2021-11-16 21:32:40|207409.9|207259.9|207411|207261|207411|207261|207406.5|207256.5|9
1637098370000|2021-11-16 21:32:50|207410|207260|207409|207259|207411.8|207261.8|207404.1|207254.1|16
1637098380000|2021-11-16 21:33:00|207407.4|207257.4|207408.7|207258.7|207410.5|207260.5|207407.4|207257.4|14
1637098390000|2021-11-16 21:33:10|207409.1|207259.1|207406.6|207256.6|207420.5|207270.5|207406.5|207256.5|17
1637098400000|2021-11-16 21:33:20|207406.2|207256.2|207404.9|207254.9|207410.6|207260.6|207403.2|207253.2|17
1637098410000|2021-11-16 21:33:30|207406|207256|207408|207258|207408|207258|207405.2|207255.2|14
1637098420000|2021-11-16 21:33:40|207407.2|207257.2|207405.8|207255.8|207407.9|207257.9|207402.4|207252.4|14
1637098430000|2021-11-16 21:33:50|207405.7|207255.7|207405.8|207255.8|207407.9|207257.9|207404|207254|12
1637098440000|2021-11-16 21:34:00|207406|207256|207402.9|207252.9|207406.3|207256.3|207399.9|207249.9|11
1637098450000|2021-11-16 21:34:10|207402.8|207252.8|207400.4|207250.4|207405.5|207255.5|207399.5|207249.5|11
1637098460000|2021-11-16 21:34:20|207399.4|207249.4|207400.2|207250.2|207400.6|207250.6|207399.3|207249.3|13
1637098470000|2021-11-16 21:34:30|207400.3|207250.3|207400.8|207250.8|207403.8|207253.8|207399.4|207249.4|10
1637098480000|2021-11-16 21:34:40|207399.1|207249.1|207402.6|207252.6|207404.2|207254.2|207399.1|207249.1|10
1637098490000|2021-11-16 21:34:50|207401.9|207251.9|207402.6|207252.6|207403.2|207253.2|207400.3|207250.3|8
1637098500000|2021-11-16 21:35:00|207404.2|207254.2|207408.7|207258.7|207409.6|207259.6|207403.7|207253.7|11
1637098510000|2021-11-16 21:35:10|207408.3|207258.3|207407.8|207257.8|207410.6|207260.6|207407.6|207257.6|7
1637098520000|2021-11-16 21:35:20|207407.3|207257.3|207410.3|207260.3|207411.7|207261.7|207407.3|207257.3|11
1637098530000|2021-11-16 21:35:30|207410.2|207260.2|207410.7|207260.7|207412.9|207262.9|207409|207259|10
1637098540000|2021-11-16 21:35:40|207410.9|207260.9|207408.1|207258.1|207410.9|207260.9|207407.3|207257.3|12
1637098550000|2021-11-16 21:35:50|207407.6|207257.6|207410.6|207260.6|207411|207261|207406.6|207256.6|5
1637098560000|2021-11-16 21:36:00|207409.1|207259.1|207409.1|207259.1|207410|207260|207409.1|207259.1|5
1637098570000|2021-11-16 21:36:10|207410|207260|207406.6|207256.6|207410.7|207260.7|207406.6|207256.6|4
1637098580000|2021-11-16 21:36:20|207405.5|207255.5|207405.5|207255.5|207405.5|207255.5|207405.5|207255.5|1
1637098590000|2021-11-16 21:36:30|207409.2|207259.2|207407.4|207257.4|207409.2|207259.2|207406.7|207256.7|5
1637098600000|2021-11-16 21:36:40|207404.6|207254.6|207405.1|207255.1|207405.9|207255.9|207403.2|207253.2|7
1637098610000|2021-11-16 21:36:50|207404.3|207254.3|207434.5|207284.5|207434.5|207284.5|207404.3|207254.3|19
1637098620000|2021-11-16 21:37:00|207436.4|207286.4|207435.6|207285.6|207438.7|207288.7|207432.4|207282.4|22
1637098630000|2021-11-16 21:37:10|207435.2|207285.2|207435.6|207285.6|207436.9|207286.9|207434.1|207284.1|18
1637098640000|2021-11-16 21:37:20|207435.1|207285.1|207433.4|207283.4|207435.1|207285.1|207433.2|207283.2|12
1637098650000|2021-11-16 21:37:30|207432.7|207282.7|207437.5|207287.5|207437.5|207287.5|207432.6|207282.6|12
1637098660000|2021-11-16 21:37:40|207437.2|207287.2|207437|207287|207438.9|207288.9|207434.8|207284.8|14
1637098670000|2021-11-16 21:37:50|207436.3|207286.3|207435.4|207285.4|207439.5|207289.5|207433.1|207283.1|19
1637098680000|2021-11-16 21:38:00|207434.9|207284.9|207435.7|207285.7|207437.7|207287.7|207432.6|207282.6|19
1637098690000|2021-11-16 21:38:10|207436.5|207286.5|207435.5|207285.5|207436.8|207286.8|207434.4|207284.4|12
1637098700000|2021-11-16 21:38:20|207435.2|207285.2|207428.8|207278.8|207435.4|207285.4|207428.8|207278.8|9
1637098710000|2021-11-16 21:38:30|207428.5|207278.5|207432.8|207282.8|207435.2|207285.2|207428.5|207278.5|9
1637098720000|2021-11-16 21:38:40|207435.6|207285.6|207436.8|207286.8|207439.8|207289.8|207432.9|207282.9|10
1637098730000|2021-11-16 21:38:50|207435.9|207285.9|207433.2|207283.2|207436|207286|207429.2|207279.2|8
1637098740000|2021-11-16 21:39:00|207432.5|207282.5|207427.6|207277.6|207432.6|207282.6|207427.6|207277.6|8
1637098750000|2021-11-16 21:39:10|207435.9|207285.9|207437.1|207287.1|207440.1|207290.1|207435.9|207285.9|8
1637098760000|2021-11-16 21:39:20|207437.4|207287.4|207435.5|207285.5|207440.7|207290.7|207435.5|207285.5|8
1637098770000|2021-11-16 21:39:30|207435|207285|207432.4|207282.4|207435.8|207285.8|207432.4|207282.4|5
1637098780000|2021-11-16 21:39:40|207434.8|207284.8|207434.2|207284.2|207435.1|207285.1|207434.2|207284.2|5
1637098790000|2021-11-16 21:39:50|207440.9|207290.9|207435.8|207285.8|207440.9|207290.9|207435.8|207285.8|7
1637098800000|2021-11-16 21:40:00|207435.5|207285.5|207437.7|207287.7|207439.7|207289.7|207433.5|207283.5|11
1637098810000|2021-11-16 21:40:10|207436.5|207286.5|207435.9|207285.9|207436.5|207286.5|207429.5|207279.5|11
1637098820000|2021-11-16 21:40:20|207435.1|207285.1|207441.1|207291.1|207442.9|207292.9|207435.1|207285.1|6
1637098830000|2021-11-16 21:40:30|207441.3|207291.3|207435.8|207285.8|207441.3|207291.3|207435.8|207285.8|8
1637098840000|2021-11-16 21:40:40|207434.9|207284.9|207437|207287|207441.4|207291.4|207434.9|207284.9|5
1637098850000|2021-11-16 21:40:50|207436.1|207286.1|207434.7|207284.7|207436.1|207286.1|207434.5|207284.5|5
1637098860000|2021-11-16 21:41:00|207433.4|207283.4|207434.9|207284.9|207437.8|207287.8|207432.5|207282.5|18
1637098870000|2021-11-16 21:41:10|207437.4|207287.4|207435.5|207285.5|207442.5|207292.5|207435.5|207285.5|11
1637098880000|2021-11-16 21:41:20|207436.8|207286.8|207435.7|207285.7|207436.9|207286.9|207435.5|207285.5|13
1637098890000|2021-11-16 21:41:30|207435.6|207285.6|207435.9|207285.9|207437.8|207287.8|207435.5|207285.5|7
1637098900000|2021-11-16 21:41:40|207435.6|207285.6|207435.1|207285.1|207435.6|207285.6|207433.5|207283.5|6
1637098910000|2021-11-16 21:41:50|207434.9|207284.9|207432.7|207282.7|207437.1|207287.1|207432.7|207282.7|9
1637098920000|2021-11-16 21:42:00|207434.9|207284.9|207447.8|207297.8|207447.8|207297.8|207434.9|207284.9|8
1637098930000|2021-11-16 21:42:10|207448.3|207298.3|207440|207290|207448.3|207298.3|207440|207290|13
1637098940000|2021-11-16 21:42:20|207439.2|207289.2|207442.2|207292.2|207447.2|207297.2|207437.4|207287.4|12
1637098950000|2021-11-16 21:42:30|207442.6|207292.6|207439.8|207289.8|207450.8|207300.8|207439.8|207289.8|11
1637098960000|2021-11-16 21:42:40|207438.3|207288.3|207439.7|207289.7|207439.7|207289.7|207437.8|207287.8|10
1637098970000|2021-11-16 21:42:50|207439.6|207289.6|207435.1|207285.1|207439.6|207289.6|207423.3|207273.3|18
1637098980000|2021-11-16 21:43:00|207429.9|207279.9|207443|207293|207446.5|207296.5|207429.9|207279.9|20
1637098990000|2021-11-16 21:43:10|207441.1|207291.1|207439.7|207289.7|207446|207296|207439.7|207289.7|12
1637099000000|2021-11-16 21:43:20|207440.8|207290.8|207440.3|207290.3|207444.8|207294.8|207439.3|207289.3|13
1637099010000|2021-11-16 21:43:30|207440.6|207290.6|207446.4|207296.4|207446.4|207296.4|207436.8|207286.8|8
1637099020000|2021-11-16 21:43:40|207445.9|207295.9|207438.1|207288.1|207448.7|207298.7|207436.5|207286.5|7
1637099030000|2021-11-16 21:43:50|207438.3|207288.3|207444.4|207294.4|207455.9|207305.9|207438.3|207288.3|11
1637099040000|2021-11-16 21:44:00|207448|207298|207446.4|207296.4|207449.1|207299.1|207445.3|207295.3|11
1637099050000|2021-11-16 21:44:10|207445.4|207295.4|207446.1|207296.1|207449.3|207299.3|207443.9|207293.9|11
1637099060000|2021-11-16 21:44:20|207447.6|207297.6|207441.7|207291.7|207447.6|207297.6|207440.1|207290.1|13
1637099070000|2021-11-16 21:44:30|207444.6|207294.6|207433|207283|207444.6|207294.6|207431.1|207281.1|13
1637099080000|2021-11-16 21:44:40|207433.1|207283.1|207440.1|207290.1|207441.6|207291.6|207433.1|207283.1|8
1637099090000|2021-11-16 21:44:50|207431.2|207281.2|207444.1|207294.1|207444.1|207294.1|207431.2|207281.2|14
1637099100000|2021-11-16 21:45:00|207451.8|207301.8|207449.9|207299.9|207456.1|207306.1|207441.2|207291.2|27
1637099110000|2021-11-16 21:45:10|207449.7|207299.7|207454.2|207304.2|207454.6|207304.6|207446.5|207296.5|14
1637099120000|2021-11-16 21:45:20|207454|207304|207450.7|207300.7|207455.5|207305.5|207449.4|207299.4|18
1637099130000|2021-11-16 21:45:30|207450.4|207300.4|207450.8|207300.8|207452.8|207302.8|207446.6|207296.6|16
1637099140000|2021-11-16 21:45:40|207451.1|207301.1|207451.4|207301.4|207453.6|207303.6|207447.6|207297.6|16
1637099150000|2021-11-16 21:45:50|207452.4|207302.4|207455.4|207305.4|207457.4|207307.4|207448.2|207298.2|15
1637099160000|2021-11-16 21:46:00|207455.2|207305.2|207448.5|207298.5|207455.4|207305.4|207448.5|207298.5|18
1637099170000|2021-11-16 21:46:10|207448.6|207298.6|207453.8|207303.8|207454.1|207304.1|207447.1|207297.1|16
1637099180000|2021-11-16 21:46:20|207453.1|207303.1|207450.1|207300.1|207453.1|207303.1|207448.9|207298.9|15
1637099190000|2021-11-16 21:46:30|207449.6|207299.6|207447.6|207297.6|207449.6|207299.6|207446.7|207296.7|11
1637099200000|2021-11-16 21:46:40|207448.5|207298.5|207449.4|207299.4|207457.3|207307.3|207443.8|207293.8|17
1637099210000|2021-11-16 21:46:50|207453.6|207303.6|207454.4|207304.4|207455.3|207305.3|207443.7|207293.7|22
1637099220000|2021-11-16 21:47:00|207453.4|207303.4|207450|207300|207456|207306|207448.2|207298.2|15
1637099230000|2021-11-16 21:47:10|207449.7|207299.7|207454.1|207304.1|207454.8|207304.8|207449.7|207299.7|11
1637099240000|2021-11-16 21:47:20|207451.3|207301.3|207449.1|207299.1|207452.1|207302.1|207447.6|207297.6|11
1637099250000|2021-11-16 21:47:30|207449.4|207299.4|207451.9|207301.9|207455.5|207305.5|207449.4|207299.4|11
1637099260000|2021-11-16 21:47:40|207451.1|207301.1|207452|207302|207453.1|207303.1|207446.7|207296.7|16
1637099270000|2021-11-16 21:47:50|207451.9|207301.9|207444.3|207294.3|207459|207309|207438.2|207288.2|22
1637099280000|2021-11-16 21:48:00|207444.2|207294.2|207449.4|207299.4|207454.2|207304.2|207432.7|207282.7|19
1637099290000|2021-11-16 21:48:10|207451.2|207301.2|207452.1|207302.1|207456.2|207306.2|207448.2|207298.2|20
1637099300000|2021-11-16 21:48:20|207451.8|207301.8|207456.8|207306.8|207456.8|207306.8|207448.8|207298.8|14
1637099310000|2021-11-16 21:48:30|207455.9|207305.9|207455.2|207305.2|207457.1|207307.1|207452.4|207302.4|16
1637099320000|2021-11-16 21:48:40|207454.6|207304.6|207438.7|207288.7|207455.6|207305.6|207438.7|207288.7|14
1637099330000|2021-11-16 21:48:50|207440.5|207290.5|207450|207300|207460.9|207310.9|207440.5|207290.5|23
1637099340000|2021-11-16 21:49:00|207458.9|207308.9|207446.5|207296.5|207458.9|207308.9|207444|207294|19
1637099350000|2021-11-16 21:49:10|207447.4|207297.4|207440.6|207290.6|207447.4|207297.4|207430.5|207280.5|25
1637099360000|2021-11-16 21:49:20|207439.3|207289.3|207453.7|207303.7|207453.7|207303.7|207439.3|207289.3|13
1637099370000|2021-11-16 21:49:30|207453.2|207303.2|207436.9|207286.9|207457|207307|207434.4|207284.4|14
1637099380000|2021-11-16 21:49:40|207441.2|207291.2|207454.8|207304.8|207454.8|207304.8|207435.1|207285.1|16
1637099390000|2021-11-16 21:49:50|207457.5|207307.5|207452.2|207302.2|207457.5|207307.5|207451.5|207301.5|14
1637099400000|2021-11-16 21:50:00|207453.1|207303.1|207427.7|207277.7|207457.7|207307.7|207426.5|207276.5|17
1637099410000|2021-11-16 21:50:10|207429.4|207279.4|207426.3|207276.3|207432|207282|207425.7|207275.7|7
1637099420000|2021-11-16 21:50:20|207427.9|207277.9|207430.5|207280.5|207441.6|207291.6|207427.9|207277.9|11
1637099430000|2021-11-16 21:50:30|207429.4|207279.4|207436|207286|207436|207286|207419|207269|12
1637099440000|2021-11-16 21:50:40|207435.8|207285.8|207440|207290|207441.7|207291.7|207435.8|207285.8|6
1637099450000|2021-11-16 21:50:50|207440.5|207290.5|207443.5|207293.5|207446.5|207296.5|207416.2|207266.2|16
1637099460000|2021-11-16 21:51:00|207444.1|207294.1|207425.2|207275.2|207444.1|207294.1|207420.8|207270.8|6
1637099470000|2021-11-16 21:51:10|207427|207277|207430.6|207280.6|207433|207283|207426.4|207276.4|12
1637099480000|2021-11-16 21:51:20|207431|207281|207456.1|207306.1|207456.1|207306.1|207431|207281|12
1637099490000|2021-11-16 21:51:30|207455|207305|207449|207299|207457|207307|207424.7|207274.7|9
1637099500000|2021-11-16 21:51:40|207431.7|207281.7|207466|207316|207466|207316|207431.7|207281.7|5
1637099510000|2021-11-16 21:51:50|207464.4|207314.4|207453.3|207303.3|207464.4|207314.4|207448.5|207298.5|9
1637099520000|2021-11-16 21:52:00|207451.4|207301.4|207450.9|207300.9|207451.4|207301.4|207445.3|207295.3|6
1637099530000|2021-11-16 21:52:10|207443.2|207293.2|207433.6|207283.6|207443.7|207293.7|207433.6|207283.6|8
1637099540000|2021-11-16 21:52:20|207420.4|207270.4|207430.9|207280.9|207430.9|207280.9|207420.4|207270.4|13
1637099550000|2021-11-16 21:52:30|207431.3|207281.3|207438.4|207288.4|207449.4|207299.4|207431.3|207281.3|10
1637099560000|2021-11-16 21:52:40|207450.5|207300.5|207448.7|207298.7|207450.5|207300.5|207439.2|207289.2|12
1637099570000|2021-11-16 21:52:50|207446|207296|207438|207288|207455.4|207305.4|207438|207288|9
1637099580000|2021-11-16 21:53:00|207437.9|207287.9|207452|207302|207455.6|207305.6|207437.5|207287.5|14
1637099590000|2021-11-16 21:53:10|207452.9|207302.9|207458.7|207308.7|207459.7|207309.7|207451.8|207301.8|8
1637099600000|2021-11-16 21:53:20|207454.5|207304.5|207450.6|207300.6|207454.5|207304.5|207432.9|207282.9|11
1637099610000|2021-11-16 21:53:30|207444|207294|207443|207293|207444|207294|207433.5|207283.5|7
1637099620000|2021-11-16 21:53:40|207443.5|207293.5|207440.7|207290.7|207443.5|207293.5|207440.4|207290.4|5
1637099630000|2021-11-16 21:53:50|207442.2|207292.2|207440.5|207290.5|207442.2|207292.2|207438.3|207288.3|6
1637099640000|2021-11-16 21:54:00|207440.1|207290.1|207445.1|207295.1|207447.4|207297.4|207440.1|207290.1|12
1637099650000|2021-11-16 21:54:10|207439.9|207289.9|207438|207288|207441.2|207291.2|207438|207288|4
1637099660000|2021-11-16 21:54:20|207437.5|207287.5|207437.1|207287.1|207437.5|207287.5|207435.6|207285.6|3
1637099670000|2021-11-16 21:54:30|207440.4|207290.4|207436|207286|207440.4|207290.4|207436|207286|5
1637099680000|2021-11-16 21:54:40|207435.9|207285.9|207440.3|207290.3|207440.7|207290.7|207434|207284|14
1637099690000|2021-11-16 21:54:50|207438|207288|207437.1|207287.1|207442.2|207292.2|207436.7|207286.7|10
1637099700000|2021-11-16 21:55:00|207433.2|207283.2|207436.9|207286.9|207440.2|207290.2|207433.2|207283.2|10
1637099710000|2021-11-16 21:55:10|207437.2|207287.2|207436.5|207286.5|207444.9|207294.9|207432.9|207282.9|8
1637099720000|2021-11-16 21:55:20|207431.7|207281.7|207431.7|207281.7|207431.7|207281.7|207423.3|207273.3|5
1637099730000|2021-11-16 21:55:30|207436.5|207286.5|207436.5|207286.5|207436.5|207286.5|207436.5|207286.5|1
1637099740000|2021-11-16 21:55:40|207429.4|207279.4|207439.3|207289.3|207446.4|207296.4|207429.4|207279.4|6
1637099750000|2021-11-16 21:55:50|207441.7|207291.7|207443.4|207293.4|207453.2|207303.2|207441.7|207291.7|4
1637099760000|2021-11-16 21:56:00|207441.7|207291.7|207437.6|207287.6|207450.4|207300.4|207437.5|207287.5|11
1637099770000|2021-11-16 21:56:10|207434.3|207284.3|207435.5|207285.5|207435.5|207285.5|207434.3|207284.3|3
1637099780000|2021-11-16 21:56:20|207435.9|207285.9|207442.1|207292.1|207447.4|207297.4|207435.9|207285.9|10
1637099790000|2021-11-16 21:56:30|207440.2|207290.2|207435.7|207285.7|207440.2|207290.2|207435.1|207285.1|3
1637099800000|2021-11-16 21:56:40|207435.9|207285.9|207436.7|207286.7|207437.8|207287.8|207435.9|207285.9|5
1637099810000|2021-11-16 21:56:50|207424.3|207274.3|207434.8|207284.8|207434.8|207284.8|207424.3|207274.3|7
1637099820000|2021-11-16 21:57:00|207434.2|207284.2|207443.9|207293.9|207446.3|207296.3|207434.2|207284.2|11
1637099830000|2021-11-16 21:57:10|207443.3|207293.3|207441.2|207291.2|207445|207295|207440.9|207290.9|7
1637099840000|2021-11-16 21:57:20|207440.7|207290.7|207428.6|207278.6|207440.7|207290.7|207425.3|207275.3|9
1637099850000|2021-11-16 21:57:30|207424.2|207274.2|207423.3|207273.3|207430.8|207280.8|207423.3|207273.3|7
1637099860000|2021-11-16 21:57:40|207423|207273|207440.5|207290.5|207465|207315|207423|207273|7
1637099870000|2021-11-16 21:57:50|207447.1|207297.1|207453.1|207303.1|207453.1|207303.1|207442.3|207292.3|4
1637099880000|2021-11-16 21:58:00|207461.8|207311.8|207441.9|207291.9|207461.8|207311.8|207439.9|207289.9|11
1637099890000|2021-11-16 21:58:10|207433.6|207283.6|207463.3|207313.3|207467.9|207317.9|207433.5|207283.5|11
1637099900000|2021-11-16 21:58:20|207458.4|207308.4|207459.5|207309.5|207468|207318|207456.5|207306.5|18
1637099910000|2021-11-16 21:58:30|207460.2|207310.2|207455.2|207305.2|207460.2|207310.2|207443.5|207293.5|22
1637099920000|2021-11-16 21:58:40|207457|207307|207449.6|207299.6|207492.6|207307|207441.3|207236.3|21
1637099930000|2021-11-16 21:58:50|207445|207295|207503.2|207353.2|207510.1|207353.2|207445|207247.4|25
1637099940000|2021-11-16 21:59:00|207493.6|207343.6|207498.4|207348.4|207501.9|207351.9|207493.3|207343.3|18
1637099950000|2021-11-16 21:59:10|207497.5|207347.5|207492|207342|207497.5|207347.5|207489.7|207339.7|12
1637099960000|2021-11-16 21:59:20|207495.9|207345.9|207458.6|207308.6|207500.7|207350.7|207458.6|207308.6|16
1637099970000|2021-11-16 21:59:30|207460.8|207310.8|207586|207289|207614.9|207317.9|207434.7|207219.9|31
1637099980000|2021-11-16 21:59:40|207585.9|207288.9|207600.2|207303.2|207605.1|207308.1|207580.5|207283.5|20
1637099990000|2021-11-16 21:59:50|207600.3|207303.3|207672.4|207375.4|207684.2|207387.2|207596.6|207299.6|16
1637100000000|2021-11-16 22:00:00|207702.6|207405.6|207724.9|207427.9|207732.1|207435.1|207702.6|207405.6|4
1637100010000|2021-11-16 22:00:10|207731.1|207434.1|207731.1|207434.1|207731.1|207434.1|207731.1|207434.1|1
1637100020000|2021-11-16 22:00:20|207737.1|207440.1|207729.5|207432.5|207737.1|207440.1|207729.5|207432.5|2
1637100030000|2021-11-16 22:00:30|207720.5|207423.5|207691.3|207394.3|207720.5|207423.5|207691.3|207394.3|2
1637100040000|2021-11-16 22:00:40|207692.9|207395.9|207718.9|207421.9|207720.7|207423.7|207692.9|207395.9|4
1637100050000|2021-11-16 22:00:50|207716.7|207419.7|207693.1|207396.1|207716.8|207419.8|207693.1|207396.1|4
1637100060000|2021-11-16 22:01:00|207692.7|207395.7|207692.7|207395.7|207692.9|207395.9|207692.7|207395.7|3
1637100070000|2021-11-16 22:01:10|207695.5|207398.5|207695.5|207398.5|207695.5|207398.5|207695.5|207398.5|1
1637100080000|2021-11-16 22:01:20|207709|207412|207709|207412|207709|207412|207707|207410|3
1637100090000|2021-11-16 22:01:30|207729.2|207432.2|207685.6|207388.6|207729.2|207432.2|207685.6|207388.6|3
1637100100000|2021-11-16 22:01:40|207688.7|207391.7|207688.7|207391.7|207688.7|207391.7|207688.7|207391.7|1
1637100110000|2021-11-16 22:01:50|207677|207380|207696.3|207399.3|207696.3|207399.3|207673.7|207376.7|3
1637100120000|2021-11-16 22:02:00|207696.4|207399.4|207705.5|207408.5|207705.5|207408.5|207689.2|207392.2|3
1637100150000|2021-11-16 22:02:30|207688.8|207391.8|207688.8|207391.8|207688.8|207391.8|207688.8|207391.8|1
1637100160000|2021-11-16 22:02:40|207684.2|207387.2|207684.2|207387.2|207684.2|207387.2|207684.2|207387.2|1
1637100170000|2021-11-16 22:02:50|207673.3|207376.3|207673.3|207376.3|207673.3|207376.3|207673.3|207376.3|1
1637100180000|2021-11-16 22:03:00|207673.2|207376.2|207672.2|207375.2|207673.2|207376.2|207672.2|207375.2|2
1637100190000|2021-11-16 22:03:10|207673.6|207376.6|207673.6|207376.6|207673.6|207376.6|207673.6|207376.6|1
1637100200000|2021-11-16 22:03:20|207658|207361|207658|207361|207658|207361|207658|207361|1
1637100210000|2021-11-16 22:03:30|207657.8|207360.8|207688.8|207391.8|207688.8|207391.8|207656.4|207359.4|4
1637100230000|2021-11-16 22:03:50|207688.6|207391.6|207672.4|207375.4|207688.6|207391.6|207672.4|207375.4|2
1637100240000|2021-11-16 22:04:00|207672.6|207375.6|207672.6|207375.6|207673.2|207376.2|207672.6|207375.6|3
1637100250000|2021-11-16 22:04:10|207673.2|207376.2|207791.1|207494.1|207792.5|207495.5|207673.2|207376.2|8
1637100260000|2021-11-16 22:04:20|207785.1|207488.1|207767.1|207470.1|207785.1|207488.1|207767.1|207470.1|2
1637100280000|2021-11-16 22:04:40|207760.1|207463.1|207760.1|207463.1|207760.1|207463.1|207760.1|207463.1|1
1637100290000|2021-11-16 22:04:50|207761.4|207464.4|207764.1|207467.1|207764.1|207467.1|207761.4|207464.4|2
1637100300000|2021-11-16 22:05:00|207768.8|207471.8|207746.8|207449.8|207768.8|207471.8|207744.1|207447.1|8
1637100310000|2021-11-16 22:05:10|207747.2|207450.2|207759.6|207462.6|207761.8|207464.8|207745.5|207448.5|8
1637100320000|2021-11-16 22:05:20|207762.6|207465.6|207755.7|207458.7|207762.6|207465.6|207755.7|207458.7|3
1637100330000|2021-11-16 22:05:30|207758.2|207461.2|207758.2|207461.2|207758.2|207461.2|207758.2|207461.2|1
1637100340000|2021-11-16 22:05:40|207754.4|207457.4|207753|207456|207754.4|207457.4|207753|207456|2
1637100360000|2021-11-16 22:06:00|207771.6|207474.6|207777.1|207480.1|207777.1|207480.1|207767|207470|3
1637100370000|2021-11-16 22:06:10|207763.9|207466.9|207755.2|207458.2|207763.9|207466.9|207755.2|207458.2|3
1637100380000|2021-11-16 22:06:20|207758.2|207461.2|207749.3|207452.3|207758.2|207461.2|207747.8|207450.8|4
1637100390000|2021-11-16 22:06:30|207749.7|207452.7|207749.7|207452.7|207749.7|207452.7|207749.7|207452.7|1
1637100400000|2021-11-16 22:06:40|207750.6|207453.6|207750|207453|207750.6|207453.6|207750|207453|2
1637100410000|2021-11-16 22:06:50|207749.4|207452.4|207749.4|207452.4|207749.4|207452.4|207749.4|207452.4|1
1637100420000|2021-11-16 22:07:00|207750.4|207453.4|207560.6|207263.6|207750.4|207453.4|207560.6|207263.6|9
1637100430000|2021-11-16 22:07:10|207568.7|207271.7|207571.8|207274.8|207573.9|207276.9|207555.2|207258.2|5
1637100440000|2021-11-16 22:07:20|207572.6|207275.6|207558.8|207261.8|207572.6|207275.6|207558.8|207261.8|3
1637100450000|2021-11-16 22:07:30|207563|207266|207554.8|207257.8|207563|207266|207554.6|207257.6|5
1637100460000|2021-11-16 22:07:40|207555.6|207258.6|207555.6|207258.6|207555.6|207258.6|207554.8|207257.8|4
1637100470000|2021-11-16 22:07:50|207556.2|207259.2|207555.3|207258.3|207556.2|207259.2|207555.3|207258.3|3
1637100480000|2021-11-16 22:08:00|207555.7|207258.7|207555.9|207258.9|207570.6|207273.6|207555.7|207258.7|5
1637100490000|2021-11-16 22:08:10|207556.7|207259.7|207554.8|207257.8|207556.7|207259.7|207554.8|207257.8|4
1637100500000|2021-11-16 22:08:20|207554.9|207257.9|207555.1|207258.1|207555.1|207258.1|207554.8|207257.8|3
1637100510000|2021-11-16 22:08:30|207555.4|207258.4|207555.4|207258.4|207555.4|207258.4|207555.4|207258.4|1
1637100520000|2021-11-16 22:08:40|207555.5|207258.5|207555.2|207258.2|207555.5|207258.5|207555.2|207258.2|4
1637100530000|2021-11-16 22:08:50|207553.9|207256.9|207553.9|207256.9|207553.9|207256.9|207553.9|207256.9|1
1637100540000|2021-11-16 22:09:00|207556.6|207259.6|207555.7|207258.7|207557.2|207260.2|207555.7|207258.7|5
1637100560000|2021-11-16 22:09:20|207555.4|207258.4|207556.1|207259.1|207556.6|207259.6|207555.4|207258.4|6
1637100570000|2021-11-16 22:09:30|207556|207259|207506|207209|207556|207259|207500.4|207203.4|8
1637100580000|2021-11-16 22:09:40|207507.2|207210.2|207506.8|207209.8|207507.3|207210.3|207502.5|207205.5|8
1637100590000|2021-11-16 22:09:50|207506.9|207209.9|207507.3|207210.3|207507.3|207210.3|207505.5|207208.5|4
1637100600000|2021-11-16 22:10:00|207529.1|207232.1|207533.6|207236.6|207545.1|207248.1|207514.2|207217.2|6
1637100610000|2021-11-16 22:10:10|207551.2|207254.2|207538.2|207241.2|207551.2|207254.2|207494.1|207197.1|8
1637100620000|2021-11-16 22:10:20|207510.7|207213.7|207516.1|207219.1|207537.5|207240.5|207498.7|207201.7|7
1637100630000|2021-11-16 22:10:30|207520.9|207223.9|207521.9|207224.9|207525.1|207228.1|207499.9|207202.9|6
1637100640000|2021-11-16 22:10:40|207535.1|207238.1|207501.3|207204.3|207535.1|207238.1|207501.3|207204.3|4
1637100650000|2021-11-16 22:10:50|207501.6|207204.6|207538.6|207241.6|207538.6|207241.6|207496.3|207199.3|5
1637100660000|2021-11-16 22:11:00|207522.4|207225.4|207520.3|207223.3|207553|207256|207508.4|207211.4|7
1637100670000|2021-11-16 22:11:10|207513.4|207216.4|207534.1|207237.1|207534.4|207237.4|207508.2|207211.2|6
1637100680000|2021-11-16 22:11:20|207512.4|207215.4|207516|207219|207525.9|207228.9|207507|207210|9
1637100690000|2021-11-16 22:11:30|207511.1|207214.1|207772.4|207475.4|207779.6|207482.6|207490.5|207193.5|11
1637100700000|2021-11-16 22:11:40|207778.2|207481.2|207770.4|207473.4|207778.2|207481.2|207764|207467|10
1637100710000|2021-11-16 22:11:50|207776.9|207479.9|207784.3|207487.3|207816.7|207519.7|207742.9|207445.9|13
1637100720000|2021-11-16 22:12:00|207790.9|207493.9|207745.9|207448.9|207790.9|207493.9|207745.9|207448.9|11
1637100730000|2021-11-16 22:12:10|207746.6|207449.6|207749.4|207452.4|207750.4|207453.4|207744.3|207447.3|9
1637100740000|2021-11-16 22:12:20|207749.2|207452.2|207744.2|207447.2|207749.2|207452.2|207741.9|207444.9|8
1637100750000|2021-11-16 22:12:30|207742.5|207445.5|207743.5|207446.5|207750.9|207453.9|207742.5|207445.5|11
1637100760000|2021-11-16 22:12:40|207743.7|207446.7|207745.3|207448.3|207747.7|207450.7|207742|207445|10
1637100770000|2021-11-16 22:12:50|207746.1|207449.1|207743.9|207446.9|207746.1|207449.1|207743.7|207446.7|4
1637100780000|2021-11-16 22:13:00|207743.8|207446.8|207748.1|207451.1|207749|207452|207740.5|207443.5|8
1637100790000|2021-11-16 22:13:10|207744.5|207447.5|207608.2|207311.2|207744.5|207447.5|207538.8|207241.8|4
1637100800000|2021-11-16 22:13:20|207643.3|207346.3|207748.4|207451.4|207750.9|207453.9|207643.3|207346.3|9
1637100810000|2021-11-16 22:13:30|207746.2|207449.2|207744.5|207447.5|207746.4|207449.4|207743.9|207446.9|10
1637100820000|2021-11-16 22:13:40|207745.6|207448.6|207746.4|207449.4|207746.6|207449.6|207743.6|207446.6|8
1637100830000|2021-11-16 22:13:50|207744.1|207447.1|207742.9|207445.9|207745.2|207448.2|207742.9|207445.9|6
1637100840000|2021-11-16 22:14:00|207740.1|207443.1|207643.9|207346.9|207740.2|207443.2|207579.8|207282.8|6
1637100850000|2021-11-16 22:14:10|207657.7|207360.7|207745.5|207448.5|207746.6|207449.6|207657.7|207360.7|7
1637100860000|2021-11-16 22:14:20|207744.9|207447.9|207748.5|207451.5|207749.5|207452.5|207744.9|207447.9|3
1637100870000|2021-11-16 22:14:30|207748.6|207451.6|207747.1|207450.1|207748.6|207451.6|207741.8|207444.8|4
1637100880000|2021-11-16 22:14:40|207746.8|207449.8|207742.7|207445.7|207746.8|207449.8|207742.7|207445.7|4
1637100890000|2021-11-16 22:14:50|207742.5|207445.5|207744.7|207447.7|207749|207452|207740|207443|8
1637100900000|2021-11-16 22:15:00|207662|207365|207620.2|207323.2|207674|207377|207590.8|207293.8|23
1637100910000|2021-11-16 22:15:10|207625.8|207328.8|207586.2|207289.2|207625.8|207328.8|207567.5|207270.5|21
1637100920000|2021-11-16 22:15:20|207586.7|207289.7|207621.2|207324.2|207634.8|207337.8|207577.8|207280.8|16
1637100930000|2021-11-16 22:15:30|207618.5|207321.5|207607.9|207310.9|207618.5|207321.5|207605.5|207308.5|13
1637100940000|2021-11-16 22:15:40|207592.9|207295.9|207599.2|207302.2|207603.8|207306.8|207592.9|207295.9|10
1637100950000|2021-11-16 22:15:50|207575.7|207278.7|207640.6|207343.6|207640.8|207343.8|207572.4|207275.4|12
1637100960000|2021-11-16 22:16:00|207611.8|207314.8|207572.4|207275.4|207611.8|207314.8|207549.1|207252.1|12
1637100970000|2021-11-16 22:16:10|207593.4|207296.4|207607.2|207310.2|207657.9|207360.9|207593.4|207296.4|7
1637100980000|2021-11-16 22:16:20|207591|207294|207599.1|207302.1|207599.1|207302.1|207587.4|207290.4|5
1637100990000|2021-11-16 22:16:30|207600.8|207303.8|207599.7|207302.7|207600.8|207303.8|207599.7|207302.7|2
1637101000000|2021-11-16 22:16:40|207580.6|207283.6|207600.9|207303.9|207600.9|207303.9|207579.9|207282.9|5
1637101010000|2021-11-16 22:16:50|207601.2|207304.2|207574.1|207277.1|207601.2|207304.2|207574.1|207277.1|6
1637101020000|2021-11-16 22:17:00|207591.5|207294.5|207630.5|207333.5|207630.5|207333.5|207587.5|207290.5|4
1637101030000|2021-11-16 22:17:10|207596.6|207299.6|207599.3|207302.3|207607.7|207310.7|207591.9|207294.9|6
1637101040000|2021-11-16 22:17:20|207612.6|207315.6|207604.3|207307.3|207612.6|207315.6|207583.3|207286.3|4
1637101050000|2021-11-16 22:17:30|207579.6|207282.6|207589.4|207292.4|207592.2|207295.2|207576.4|207279.4|5
1637101060000|2021-11-16 22:17:40|207587.6|207290.6|207589.5|207292.5|207589.5|207292.5|207574.5|207277.5|5
1637101070000|2021-11-16 22:17:50|207582.2|207285.2|207591.7|207294.7|207591.7|207294.7|207582.2|207285.2|3
1637101080000|2021-11-16 22:18:00|207606.2|207309.2|207599.4|207302.4|207606.2|207309.2|207557.4|207260.4|8
1637101090000|2021-11-16 22:18:10|207558.7|207261.7|207608.8|207311.8|207608.8|207311.8|207558.7|207261.7|2
1637101100000|2021-11-16 22:18:20|207576.1|207279.1|207591.1|207294.1|207591.1|207294.1|207576.1|207279.1|2
1637101110000|2021-11-16 22:18:30|207585.5|207288.5|207565.8|207268.8|207591|207294|207564.4|207267.4|10
1637101120000|2021-11-16 22:18:40|207588|207291|207582|207285|207588|207291|207564.3|207267.3|6
1637101130000|2021-11-16 22:18:50|207569.7|207272.7|207593.7|207296.7|207603.8|207306.8|207557.7|207260.7|7
1637101140000|2021-11-16 22:19:00|207583|207286|207605.5|207308.5|207605.5|207308.5|207569.3|207272.3|5
1637101150000|2021-11-16 22:19:10|207556.9|207259.9|207785.1|207488.1|207793.9|207496.9|207556.9|207259.9|11
1637101160000|2021-11-16 22:19:20|207788|207491|207744|207447|207788|207491|207742.9|207445.9|14
1637101170000|2021-11-16 22:19:30|207742.8|207445.8|207738.8|207441.8|207748.8|207451.8|207738.8|207441.8|14
1637101180000|2021-11-16 22:19:40|207738.6|207441.6|207761.2|207464.2|207768.3|207471.3|207738.5|207441.5|11
1637101190000|2021-11-16 22:19:50|207761.4|207464.4|207740.1|207443.1|207770.8|207473.8|207740.1|207443.1|10
1637101200000|2021-11-16 22:20:00|207742.8|207445.8|207755.5|207458.5|207776.2|207479.2|207742.4|207445.4|9
1637101210000|2021-11-16 22:20:10|207756.3|207459.3|207666.6|207369.6|207758.9|207461.9|207594|207297|11
1637101220000|2021-11-16 22:20:20|207668|207371|207734.3|207437.3|207734.3|207437.3|207662|207365|8
1637101230000|2021-11-16 22:20:30|207736|207439|207738.4|207441.4|207738.4|207441.4|207736|207439|6
1637101240000|2021-11-16 22:20:40|207738.7|207441.7|207748.2|207451.2|207754.4|207457.4|207737.2|207440.2|8
1637101250000|2021-11-16 22:20:50|207747.1|207450.1|207736.4|207439.4|207747.1|207450.1|207735.8|207438.8|6
1637101260000|2021-11-16 22:21:00|207757.7|207460.7|207747.4|207450.4|207757.9|207460.9|207747.4|207450.4|6
1637101270000|2021-11-16 22:21:10|207749|207452|207736.5|207439.5|207749|207452|207736.5|207439.5|8
1637101280000|2021-11-16 22:21:20|207629.7|207332.7|207657.9|207360.9|207711.5|207414.5|207618.4|207321.4|21
1637101290000|2021-11-16 22:21:30|207648.3|207351.3|207659.3|207362.3|207663.3|207366.3|207633.4|207336.4|10
1637101300000|2021-11-16 22:21:40|207576.2|207279.2|207598.6|207301.6|207636.2|207339.2|207534.8|207237.8|18
1637101310000|2021-11-16 22:21:50|207588.1|207291.1|207565|207268|207593.8|207296.8|207565|207268|14
1637101320000|2021-11-16 22:22:00|207566.4|207269.4|207578.2|207281.2|207580.3|207283.3|207566.4|207269.4|9
1637101330000|2021-11-16 22:22:10|207559.7|207262.7|207560.7|207263.7|207565.9|207268.9|207549.5|207252.5|8
1637101340000|2021-11-16 22:22:20|207570.1|207273.1|207528.2|207231.2|207581.3|207284.3|207528.2|207231.2|8
1637101350000|2021-11-16 22:22:30|207542.5|207245.5|207537|207240|207542.5|207245.5|207510|207213|9
1637101360000|2021-11-16 22:22:40|207531.7|207234.7|207509.2|207212.2|207540.8|207243.8|207509.2|207212.2|10
1637101370000|2021-11-16 22:22:50|207512.3|207215.3|207552.4|207255.4|207558.7|207261.7|207512.3|207215.3|6
1637101380000|2021-11-16 22:23:00|207547.1|207250.1|207547.3|207250.3|207578.2|207281.2|207534.9|207237.9|9
1637101390000|2021-11-16 22:23:10|207558.8|207261.8|207531.5|207234.5|207558.8|207261.8|207510.3|207213.3|7
1637101400000|2021-11-16 22:23:20|207530.6|207233.6|207532.1|207235.1|207541.6|207244.6|207523.7|207226.7|7
1637101410000|2021-11-16 22:23:30|207510.3|207213.3|207533.3|207236.3|207533.3|207236.3|207510.3|207213.3|5
1637101420000|2021-11-16 22:23:40|207566.5|207269.5|207582.8|207285.8|207604|207307|207566.5|207269.5|5
1637101430000|2021-11-16 22:23:50|207553.5|207256.5|207557.2|207260.2|207570.5|207273.5|207553.5|207256.5|5
1637101440000|2021-11-16 22:24:00|207552.1|207255.1|207513.1|207216.1|207584.6|207287.6|207512.7|207215.7|8
1637101450000|2021-11-16 22:24:10|207522.8|207225.8|207507.7|207210.7|207524.8|207227.8|207485.7|207188.7|19
1637101460000|2021-11-16 22:24:20|207511.2|207214.2|207499.8|207202.8|207514.3|207217.3|207492.2|207195.2|17
1637101470000|2021-11-16 22:24:30|207505.4|207208.4|207524.4|207227.4|207525.3|207228.3|207503.3|207206.3|14
1637101480000|2021-11-16 22:24:40|207522.3|207225.3|207775.2|207478.2|207789|207492|207521.7|207224.7|22
1637101490000|2021-11-16 22:24:50|207771.4|207474.4|207758.7|207461.7|207771.4|207474.4|207758.7|207461.7|12
1637101500000|2021-11-16 22:25:00|207748.9|207451.9|207760.3|207463.3|207769.5|207472.5|207748.9|207451.9|7
1637101510000|2021-11-16 22:25:10|207758.7|207461.7|207742.8|207445.8|207758.7|207461.7|207741.5|207444.5|5
1637101520000|2021-11-16 22:25:20|207741.3|207444.3|207740.4|207443.4|207742.8|207445.8|207736.4|207439.4|15
1637101530000|2021-11-16 22:25:30|207740.6|207443.6|207760.8|207463.8|207777.2|207480.2|207740.2|207443.2|14
1637101540000|2021-11-16 22:25:40|207761.2|207464.2|207742.3|207445.3|207761.2|207464.2|207741.5|207444.5|12
1637101550000|2021-11-16 22:25:50|207742.6|207445.6|207737.9|207440.9|207742.9|207445.9|207736.2|207439.2|11
1637101560000|2021-11-16 22:26:00|207736.7|207439.7|207648.6|207351.6|207737.8|207440.8|207610.1|207313.1|9
1637101570000|2021-11-16 22:26:10|207651.1|207354.1|207741|207444|207741.8|207444.8|207651.1|207354.1|9
1637101580000|2021-11-16 22:26:20|207740|207443|207813.1|207516.1|207882.7|207585.7|207740|207443|7
1637101590000|2021-11-16 22:26:30|207798.7|207501.7|207842.1|207545.1|207863.4|207566.4|207773|207476|11
1637101600000|2021-11-16 22:26:40|207813.4|207516.4|207782.7|207485.7|207813.4|207516.4|207772.6|207475.6|7
1637101610000|2021-11-16 22:26:50|207778.5|207481.5|207793.6|207496.6|207862.1|207565.1|207777.8|207480.8|7
1637101620000|2021-11-16 22:27:00|207777.7|207480.7|207826.5|207529.5|207870.4|207573.4|207773.1|207476.1|8
1637101630000|2021-11-16 22:27:10|207793.5|207496.5|207794.3|207497.3|207794.3|207497.3|207782.1|207485.1|3
1637101640000|2021-11-16 22:27:20|207876.1|207579.1|207750.1|207453.1|207876.1|207579.1|207733.1|207436.1|5
1637101650000|2021-11-16 22:27:30|207746.9|207449.9|207747.8|207450.8|207749|207452|207746.9|207449.9|3
1637101660000|2021-11-16 22:27:40|207747.2|207450.2|207737|207440|207747.2|207450.2|207735.4|207438.4|6
1637101670000|2021-11-16 22:27:50|207869.8|207572.8|207812.4|207515.4|207869.8|207572.8|207812.4|207515.4|3
1637101680000|2021-11-16 22:28:00|207812.7|207515.7|207866|207569|207873|207576|207775.9|207478.9|5
1637101690000|2021-11-16 22:28:10|207826.8|207529.8|207832|207535|207861.8|207564.8|207766.1|207469.1|6
1637101700000|2021-11-16 22:28:20|207832.1|207535.1|207799.6|207502.6|207832.1|207535.1|207799.3|207502.3|3
1637101710000|2021-11-16 22:28:30|207737.4|207440.4|207802.9|207505.9|207861|207564|207736.3|207439.3|6
1637101720000|2021-11-16 22:28:40|207790.1|207493.1|207819.1|207522.1|207873.5|207576.5|207790.1|207493.1|6
1637101730000|2021-11-16 22:28:50|207810.7|207513.7|207792.6|207495.6|207810.7|207513.7|207782.3|207485.3|4
1637101740000|2021-11-16 22:29:00|207871.4|207574.4|207737.6|207440.6|207871.4|207574.4|207733.1|207436.1|5
1637101750000|2021-11-16 22:29:10|207733.4|207436.4|207745.4|207448.4|207753.1|207456.1|207733.4|207436.4|4
1637101760000|2021-11-16 22:29:20|207738.2|207441.2|207736.4|207439.4|207739.5|207442.5|207736.4|207439.4|4
1637101770000|2021-11-16 22:29:30|207734.2|207437.2|207733.1|207436.1|207734.2|207437.2|207733.1|207436.1|2
1637101780000|2021-11-16 22:29:40|207731.9|207434.9|207729.9|207432.9|207731.9|207434.9|207729.9|207432.9|2
1637101800000|2021-11-16 22:30:00|207727.9|207430.9|207726.1|207429.1|207727.9|207430.9|207725.9|207428.9|3
1637101810000|2021-11-16 22:30:10|207725.9|207428.9|207784.4|207487.4|207790.9|207493.9|207724.2|207427.2|8
1637101820000|2021-11-16 22:30:20|207773.7|207476.7|207826.1|207529.1|207932.2|207635.2|207773.7|207476.7|5
1637101830000|2021-11-16 22:30:30|207793.9|207496.9|207838.2|207541.2|207850.7|207553.7|207780.8|207483.8|7
1637101840000|2021-11-16 22:30:40|207796.2|207499.2|207787.1|207490.1|207836.8|207539.8|207748.5|207451.5|12
1637101850000|2021-11-16 22:30:50|207767.1|207470.1|207714.1|207417.1|207786.2|207489.2|207714.1|207417.1|8
1637101860000|2021-11-16 22:31:00|207853|207556|207752.1|207455.1|207853|207556|207751.7|207454.7|9
1637101870000|2021-11-16 22:31:10|207757|207460|207763.7|207466.7|207810.9|207513.9|207739.9|207442.9|9
1637101880000|2021-11-16 22:31:20|207764.8|207467.8|207717.8|207420.8|207764.8|207467.8|207715.4|207418.4|6
1637101890000|2021-11-16 22:31:30|207721.5|207424.5|207728.3|207431.3|207728.3|207431.3|207719.9|207422.9|5
1637101900000|2021-11-16 22:31:40|207726.5|207429.5|207732.4|207435.4|207732.4|207435.4|207725.4|207428.4|7
1637101910000|2021-11-16 22:31:50|207730.9|207433.9|207808.9|207511.9|207808.9|207511.9|207708.3|207411.3|8
1637101920000|2021-11-16 22:32:00|207740.2|207443.2|207775.4|207478.4|207775.4|207478.4|207740.2|207443.2|3
1637101930000|2021-11-16 22:32:10|207773.3|207476.3|207747.2|207450.2|207829.7|207532.7|207747.2|207450.2|7
1637101940000|2021-11-16 22:32:20|207762.2|207465.2|207718.4|207421.4|207819.6|207522.6|207718.4|207421.4|6
1637101950000|2021-11-16 22:32:30|207729|207432|207730.8|207433.8|207730.8|207433.8|207726.2|207429.2|3
1637101960000|2021-11-16 22:32:40|207727.3|207430.3|207727|207430|207732.5|207435.5|207727|207430|3
1637101970000|2021-11-16 22:32:50|207728.9|207431.9|207744.3|207447.3|207760.2|207463.2|207722.4|207425.4|10
1637101980000|2021-11-16 22:33:00|207719.3|207422.3|207839.9|207542.9|207839.9|207542.9|207719.3|207422.3|5
1637101990000|2021-11-16 22:33:10|207787.5|207490.5|207756|207459|207790|207493|207753.7|207456.7|5
1637102000000|2021-11-16 22:33:20|207854|207557|207781.4|207484.4|207854|207557|207778.2|207481.2|5
1637102010000|2021-11-16 22:33:30|207758.5|207461.5|207721.9|207424.9|207758.5|207461.5|207721.9|207424.9|2
1637102020000|2021-11-16 22:33:40|207719.9|207422.9|207729.4|207432.4|207732.9|207435.9|207719.9|207422.9|4
1637102030000|2021-11-16 22:33:50|207726.1|207429.1|207710.2|207413.2|207751.9|207454.9|207699.8|207402.8|8
1637102040000|2021-11-16 22:34:00|207696|207399|207706.6|207409.6|207706.6|207409.6|207696|207399|4
1637102050000|2021-11-16 22:34:10|207718.6|207421.6|207703.7|207406.7|207718.6|207421.6|207699.5|207402.5|4
1637102060000|2021-11-16 22:34:20|207700.5|207403.5|207695|207398|207700.5|207403.5|207695|207398|2
1637102070000|2021-11-16 22:34:30|207690.7|207393.7|207718.5|207421.5|207718.5|207421.5|207690.7|207393.7|4
1637102080000|2021-11-16 22:34:40|207726.6|207429.6|207749.2|207452.2|207761|207464|207726.6|207429.6|4
1637102090000|2021-11-16 22:34:50|207733.1|207436.1|207794.2|207497.2|207794.2|207497.2|207699.5|207402.5|7
1637102100000|2021-11-16 22:35:00|207790.3|207493.3|207741.9|207444.9|207796.5|207499.5|207741.9|207444.9|10
1637102110000|2021-11-16 22:35:10|207751.6|207454.6|207737.8|207440.8|207792.1|207495.1|207737.8|207440.8|12
1637102120000|2021-11-16 22:35:20|207753.1|207456.1|207805.5|207508.5|207858.8|207561.8|207719.5|207422.5|4
1637102130000|2021-11-16 22:35:30|207788.9|207491.9|207744.5|207447.5|207788.9|207491.9|207735.4|207438.4|7
1637102140000|2021-11-16 22:35:40|207751.3|207454.3|207721.3|207424.3|207751.3|207454.3|207721.3|207424.3|4
1637102150000|2021-11-16 22:35:50|207724.9|207427.9|207722.8|207425.8|207724.9|207427.9|207722.8|207425.8|3
1637102160000|2021-11-16 22:36:00|207733.2|207436.2|207731.7|207434.7|207734.2|207437.2|207731.7|207434.7|4
1637102170000|2021-11-16 22:36:10|207729.7|207432.7|207708.7|207411.7|207729.7|207432.7|207708.7|207411.7|5
1637102180000|2021-11-16 22:36:20|207713.6|207416.6|207699|207402|207713.6|207416.6|207691.2|207394.2|4
1637102190000|2021-11-16 22:36:30|207715|207418|207710.1|207413.1|207741.5|207444.5|207709.1|207412.1|6
1637102200000|2021-11-16 22:36:40|207713.2|207416.2|207716.3|207419.3|207732.6|207435.6|207710.1|207413.1|8
1637102210000|2021-11-16 22:36:50|207722.3|207425.3|207714.9|207417.9|207722.8|207425.8|207707.1|207410.1|10
1637102220000|2021-11-16 22:37:00|207708.4|207411.4|207702.9|207405.9|207735.3|207438.3|207692.7|207395.7|8
1637102230000|2021-11-16 22:37:10|207705|207408|207707.9|207410.9|207714.5|207417.5|207705|207408|3
1637102240000|2021-11-16 22:37:20|207692.9|207395.9|207713.5|207416.5|207713.5|207416.5|207690.6|207393.6|6
1637102250000|2021-11-16 22:37:30|207741.9|207444.9|207731.5|207434.5|207749.6|207452.6|207731.5|207434.5|5
1637102260000|2021-11-16 22:37:40|207730.7|207433.7|207729.6|207432.6|207738.4|207441.4|207729.6|207432.6|5
1637102270000|2021-11-16 22:37:50|207729.2|207432.2|207715.4|207418.4|207729.2|207432.2|207708.3|207411.3|4
1637102280000|2021-11-16 22:38:00|207689.8|207392.8|207704.4|207407.4|207716.6|207419.6|207689.8|207392.8|8
1637102290000|2021-11-16 22:38:10|207719.6|207422.6|207716.6|207419.6|207733.5|207436.5|207709.7|207412.7|9
1637102300000|2021-11-16 22:38:20|207721.1|207424.1|207737.1|207440.1|207737.1|207440.1|207716.1|207419.1|5
1637102310000|2021-11-16 22:38:30|207741.8|207444.8|207733.4|207436.4|207741.8|207444.8|207730.1|207433.1|4
1637102320000|2021-11-16 22:38:40|207734.4|207437.4|207717.5|207420.5|207736.2|207439.2|207717.5|207420.5|5
1637102330000|2021-11-16 22:38:50|207746.4|207449.4|207708.3|207411.3|207746.4|207449.4|207708.3|207411.3|10
1637102340000|2021-11-16 22:39:00|207717.6|207420.6|207708.6|207411.6|207727.2|207430.2|207708.6|207411.6|7
1637102350000|2021-11-16 22:39:10|207707.6|207410.6|207706.3|207409.3|207719|207422|207706.3|207409.3|4
1637102360000|2021-11-16 22:39:20|207750.3|207453.3|207711.2|207414.2|207750.3|207453.3|207711.2|207414.2|4
1637102370000|2021-11-16 22:39:30|207720|207423|207706.3|207409.3|207720|207423|207706.3|207409.3|3
1637102380000|2021-11-16 22:39:40|207706.2|207409.2|207703.7|207406.7|207706.2|207409.2|207699.2|207402.2|10
1637102390000|2021-11-16 22:39:50|207708.7|207411.7|207715.8|207418.8|207720.9|207423.9|207707.8|207410.8|11
1637102400000|2021-11-16 22:40:00|207709.2|207412.2|207708.9|207411.9|207714.4|207417.4|207686.7|207389.7|13
1637102410000|2021-11-16 22:40:10|207698.9|207401.9|207713.2|207416.2|207748|207451|207698.9|207401.9|11
1637102420000|2021-11-16 22:40:20|207724.8|207427.8|207710.3|207413.3|207724.8|207427.8|207709.8|207412.8|5
1637102430000|2021-11-16 22:40:30|207716.5|207419.5|207713.8|207416.8|207724.9|207427.9|207712.3|207415.3|5
1637102440000|2021-11-16 22:40:40|207721|207424|207714.2|207417.2|207725.2|207428.2|207698.6|207401.6|7
1637102450000|2021-11-16 22:40:50|207698.2|207401.2|207706.7|207409.7|207722.8|207425.8|207698.2|207401.2|6
1637102460000|2021-11-16 22:41:00|207722.8|207425.8|207704.7|207407.7|207722.8|207425.8|207704.7|207407.7|11
1637102470000|2021-11-16 22:41:10|207705.1|207408.1|207712|207415|207730.5|207433.5|207705.1|207408.1|9
1637102480000|2021-11-16 22:41:20|207720.4|207423.4|207697.2|207400.2|207720.4|207423.4|207697.2|207400.2|7
1637102490000|2021-11-16 22:41:30|207694.1|207397.1|207704.2|207407.2|207712.1|207415.1|207694.1|207397.1|4
1637102500000|2021-11-16 22:41:40|207702.6|207405.6|207711.4|207414.4|207724.9|207427.9|207702.6|207405.6|8
1637102510000|2021-11-16 22:41:50|207709.7|207412.7|207707.2|207410.2|207718.8|207421.8|207704.3|207407.3|4
1637102520000|2021-11-16 22:42:00|207695.9|207398.9|207712.4|207415.4|207712.4|207415.4|207694.3|207397.3|10
1637102530000|2021-11-16 22:42:10|207704.9|207407.9|207706.8|207409.8|207721.4|207424.4|207699.2|207402.2|8
1637102540000|2021-11-16 22:42:20|207702.6|207405.6|207712|207415|207716.6|207419.6|207702.6|207405.6|5
1637102550000|2021-11-16 22:42:30|207714|207417|207717.1|207420.1|207717.1|207420.1|207705.2|207408.2|5
1637102560000|2021-11-16 22:42:40|207710.3|207413.3|207701.1|207404.1|207713.8|207416.8|207701.1|207404.1|4
1637102570000|2021-11-16 22:42:50|207717.5|207420.5|207707.9|207410.9|207717.5|207420.5|207707.9|207410.9|2
1637102580000|2021-11-16 22:43:00|207688.3|207391.3|207700|207403|207717.2|207420.2|207688.3|207391.3|5
1637102590000|2021-11-16 22:43:10|207725.5|207428.5|207707.8|207410.8|207725.5|207428.5|207704.5|207407.5|12
1637102600000|2021-11-16 22:43:20|207711.9|207414.9|207695.3|207398.3|207711.9|207414.9|207695.3|207398.3|6
1637102610000|2021-11-16 22:43:30|207694.8|207397.8|207666.5|207369.5|207694.8|207397.8|207666.5|207369.5|4
1637102620000|2021-11-16 22:43:40|207701.2|207404.2|207700.7|207403.7|207722.5|207425.5|207700.7|207403.7|5
1637102630000|2021-11-16 22:43:50|207746.7|207449.7|207728.1|207431.1|207746.7|207449.7|207728.1|207431.1|2
1637102640000|2021-11-16 22:44:00|207724.1|207427.1|207712.3|207415.3|207727.2|207430.2|207712.3|207415.3|4
1637102650000|2021-11-16 22:44:10|207709.6|207412.6|207699.1|207402.1|207714.6|207417.6|207699.1|207402.1|8
1637102660000|2021-11-16 22:44:20|207708.7|207411.7|207701.9|207404.9|207708.7|207411.7|207701.9|207404.9|3
1637102670000|2021-11-16 22:44:30|207687.9|207390.9|207666.4|207369.4|207687.9|207390.9|207666.4|207369.4|4
1637102680000|2021-11-16 22:44:40|207664.9|207367.9|207689.3|207392.3|207700.4|207403.4|207664.9|207367.9|5
1637102690000|2021-11-16 22:44:50|207753.9|207456.9|207708.5|207411.5|207753.9|207456.9|207708.5|207411.5|5
1637102700000|2021-11-16 22:45:00|207695.1|207398.1|207723.2|207426.2|207723.2|207426.2|207687.7|207390.7|7
1637102710000|2021-11-16 22:45:10|207719|207422|207718.9|207421.9|207725.4|207428.4|207718.9|207421.9|6
1637102720000|2021-11-16 22:45:20|207736.2|207439.2|207715.6|207418.6|207736.2|207439.2|207703.2|207406.2|6
1637102730000|2021-11-16 22:45:30|207712.7|207415.7|207719.6|207422.6|207719.6|207422.6|207702.2|207405.2|5
1637102740000|2021-11-16 22:45:40|207707|207410|207723.3|207426.3|207753.1|207456.1|207706.6|207409.6|9
1637102750000|2021-11-16 22:45:50|207714.1|207417.1|207721.7|207424.7|207721.7|207424.7|207714.1|207417.1|3
1637102760000|2021-11-16 22:46:00|207715|207418|207702.2|207405.2|207715|207418|207702.2|207405.2|3
1637102770000|2021-11-16 22:46:10|207702.8|207405.8|207672.1|207375.1|207721.3|207424.3|207672.1|207375.1|8
1637102780000|2021-11-16 22:46:20|207671.9|207374.9|207714.9|207417.9|207714.9|207417.9|207671.9|207374.9|2
1637102790000|2021-11-16 22:46:30|207707.8|207410.8|207715|207418|207715|207418|207695.9|207398.9|3
1637102800000|2021-11-16 22:46:40|207711.7|207414.7|207717.4|207420.4|207739.5|207442.5|207711.7|207414.7|5
1637102810000|2021-11-16 22:46:50|207719.6|207422.6|207706.5|207409.5|207719.6|207422.6|207706.5|207409.5|4
1637102820000|2021-11-16 22:47:00|207723.1|207426.1|207706.5|207409.5|207723.1|207426.1|207706.5|207409.5|4
1637102830000|2021-11-16 22:47:10|207718.2|207421.2|207718.8|207421.8|207724.3|207427.3|207709.2|207412.2|6
1637102840000|2021-11-16 22:47:20|207703|207406|207709.2|207412.2|207725|207428|207703|207406|4
1637102850000|2021-11-16 22:47:30|207718.8|207421.8|207731.3|207434.3|207737.9|207440.9|207706.9|207409.9|6
1637102860000|2021-11-16 22:47:40|207720.2|207423.2|207718.4|207421.4|207720.2|207423.2|207718.4|207421.4|2
1637102870000|2021-11-16 22:47:50|207720.6|207423.6|207714.8|207417.8|207720.7|207423.7|207714.8|207417.8|4
1637102880000|2021-11-16 22:48:00|207714.4|207417.4|207722.1|207425.1|207722.1|207425.1|207705.9|207408.9|7
1637102890000|2021-11-16 22:48:10|207722.3|207425.3|207720.9|207423.9|207726|207429|207717.8|207420.8|5
1637102900000|2021-11-16 22:48:20|207705.8|207408.8|207704.9|207407.9|207715.5|207418.5|207704.9|207407.9|3
1637102910000|2021-11-16 22:48:30|207709.4|207412.4|207723.5|207426.5|207736.8|207439.8|207709.4|207412.4|4
1637102920000|2021-11-16 22:48:40|207715|207418|207718|207421|207726.7|207429.7|207715|207418|4
1637102930000|2021-11-16 22:48:50|207720.1|207423.1|207717.9|207420.9|207720.1|207423.1|207711.5|207414.5|3
1637102940000|2021-11-16 22:49:00|207713.5|207416.5|207705.8|207408.8|207715.8|207418.8|207698.2|207401.2|5
1637102950000|2021-11-16 22:49:10|207700|207403|207700|207403|207700|207403|207700|207403|1
1637102960000|2021-11-16 22:49:20|207721.1|207424.1|207735.9|207438.9|207746|207449|207721.1|207424.1|6
1637102970000|2021-11-16 22:49:30|207717|207420|207713|207416|207717|207420|207713|207416|3
1637102980000|2021-11-16 22:49:40|207693.6|207396.6|207716.3|207419.3|207720.1|207423.1|207693.6|207396.6|5
1637102990000|2021-11-16 22:49:50|207707.9|207410.9|207710.4|207413.4|207723.9|207426.9|207707.9|207410.9|5
1637103000000|2021-11-16 22:50:00|207707.9|207410.9|207715.6|207418.6|207715.6|207418.6|207707.9|207410.9|2
1637103010000|2021-11-16 22:50:10|207712.5|207415.5|207697.7|207400.7|207718.1|207421.1|207697.2|207400.2|5
1637103020000|2021-11-16 22:50:20|207752.7|207455.7|207732.2|207435.2|207752.7|207455.7|207732.2|207435.2|3
1637103030000|2021-11-16 22:50:30|207710.3|207413.3|207707.7|207410.7|207713.3|207416.3|207703.6|207406.6|4
1637103040000|2021-11-16 22:50:40|207697.7|207400.7|207697.7|207400.7|207697.7|207400.7|207697.7|207400.7|1
1637103050000|2021-11-16 22:50:50|207718|207421|207674.3|207377.3|207720|207423|207674.3|207377.3|4
1637103070000|2021-11-16 22:51:10|207699.6|207402.6|207730.6|207433.6|207741|207444|207693.6|207396.6|6
1637103080000|2021-11-16 22:51:20|207732.5|207435.5|207723.4|207426.4|207734.9|207437.9|207723.4|207426.4|4
1637103090000|2021-11-16 22:51:30|207730.7|207433.7|207729.2|207432.2|207730.7|207433.7|207723.4|207426.4|3
1637103100000|2021-11-16 22:51:40|207727.6|207430.6|207722.7|207425.7|207727.6|207430.6|207692.5|207395.5|6
1637103110000|2021-11-16 22:51:50|207726.7|207429.7|207709.2|207412.2|207726.7|207429.7|207709.2|207412.2|3
1637103120000|2021-11-16 22:52:00|207701.9|207404.9|207712.9|207415.9|207717.1|207420.1|207701.9|207404.9|3
1637103130000|2021-11-16 22:52:10|207719.2|207422.2|207734.7|207437.7|207738.9|207441.9|207719.2|207422.2|14
1637103140000|2021-11-16 22:52:20|207731.1|207434.1|207713.5|207416.5|207731.1|207434.1|207713.5|207416.5|9
1637103150000|2021-11-16 22:52:30|207713|207416|207717.9|207420.9|207724|207427|207713|207416|4
1637103160000|2021-11-16 22:52:40|207714.2|207417.2|207723.6|207426.6|207723.6|207426.6|207714.2|207417.2|6
1637103170000|2021-11-16 22:52:50|207723.7|207426.7|207712.8|207415.8|207723.7|207426.7|207708.4|207411.4|4
1637103180000|2021-11-16 22:53:00|207709.2|207412.2|207732.3|207435.3|207750|207453|207709.2|207412.2|7
1637103190000|2021-11-16 22:53:10|207729|207432|207700.6|207403.6|207729|207432|207700.6|207403.6|2
1637103200000|2021-11-16 22:53:20|207703.5|207406.5|207721.2|207424.2|207727.9|207430.9|207700.6|207403.6|6
1637103210000|2021-11-16 22:53:30|207719.2|207422.2|207725.7|207428.7|207725.7|207428.7|207717.1|207420.1|5
1637103220000|2021-11-16 22:53:40|207718.1|207421.1|207711.9|207414.9|207727.4|207430.4|207711.9|207414.9|8
1637103230000|2021-11-16 22:53:50|207712.4|207415.4|207719.7|207422.7|207722.1|207425.1|207712.3|207415.3|4
1637103240000|2021-11-16 22:54:00|207714.1|207417.1|207725.2|207428.2|207733.8|207436.8|207714.1|207417.1|5
1637103250000|2021-11-16 22:54:10|207733.9|207436.9|207728.2|207431.2|207733.9|207436.9|207728.2|207431.2|2
1637103260000|2021-11-16 22:54:20|207708.6|207411.6|207721.9|207424.9|207730.4|207433.4|207708.6|207411.6|4
1637103270000|2021-11-16 22:54:30|207704|207407|207713.7|207416.7|207725.6|207428.6|207704|207407|5
1637103280000|2021-11-16 22:54:40|207721.1|207424.1|207724.8|207427.8|207724.8|207427.8|207713.2|207416.2|4
1637103290000|2021-11-16 22:54:50|207723.3|207426.3|207715.5|207418.5|207730.2|207433.2|207709.6|207412.6|10
1637103300000|2021-11-16 22:55:00|207742.8|207445.8|207706.9|207409.9|207742.8|207445.8|207706.9|207409.9|5
1637103310000|2021-11-16 22:55:10|207723|207426|207719.9|207422.9|207726|207429|207718.5|207421.5|6
1637103320000|2021-11-16 22:55:20|207719.6|207422.6|207732.5|207435.5|207742.1|207445.1|207719.6|207422.6|14
1637103330000|2021-11-16 22:55:30|207726.1|207429.1|207741.7|207444.7|207747.4|207450.4|207718.9|207421.9|14
1637103340000|2021-11-16 22:55:40|207741.3|207444.3|207737.8|207440.8|207743.3|207446.3|207737.8|207440.8|9
1637103350000|2021-11-16 22:55:50|207762.8|207465.8|207735.2|207438.2|207762.8|207465.8|207732.6|207435.6|6
1637103360000|2021-11-16 22:56:00|207732.7|207435.7|207743.1|207446.1|207747.2|207450.2|207732.7|207435.7|8
1637103370000|2021-11-16 22:56:10|207738.3|207441.3|207742.6|207445.6|207745.3|207448.3|207735.2|207438.2|5
1637103380000|2021-11-16 22:56:20|207742.4|207445.4|207732.5|207435.5|207746.1|207449.1|207732.5|207435.5|6
1637103390000|2021-11-16 22:56:30|207734.3|207437.3|207742.7|207445.7|207755.6|207458.6|207731.1|207434.1|9
1637103400000|2021-11-16 22:56:40|207742.3|207445.3|207746.7|207449.7|207763.4|207466.4|207728.9|207431.9|7
1637103410000|2021-11-16 22:56:50|207734.6|207437.6|207749.3|207452.3|207755.1|207458.1|207734.6|207437.6|4
1637103420000|2021-11-16 22:57:00|207743.3|207446.3|207754.8|207457.8|207760.9|207463.9|207742.2|207445.2|6
1637103430000|2021-11-16 22:57:10|207750.1|207453.1|207725.4|207428.4|207750.1|207453.1|207725.4|207428.4|6
1637103440000|2021-11-16 22:57:20|207722.1|207425.1|207744.4|207447.4|207758.9|207461.9|207722.1|207425.1|6
1637103450000|2021-11-16 22:57:30|207737.5|207440.5|207729.7|207432.7|207761.4|207464.4|207729.7|207432.7|7
1637103460000|2021-11-16 22:57:40|207716.1|207419.1|207723.3|207426.3|207777.3|207480.3|207716.1|207419.1|15
1637103470000|2021-11-16 22:57:50|207747.9|207450.9|207735|207438|207758.1|207461.1|207729.2|207432.2|10
1637103480000|2021-11-16 22:58:00|207740.9|207443.9|207726|207429|207741.3|207444.3|207725.8|207428.8|11
1637103490000|2021-11-16 22:58:10|207722.9|207425.9|207735|207438|207765.4|207468.4|207705|207408|10
1637103500000|2021-11-16 22:58:20|207724.7|207427.7|207732.1|207435.1|207732.4|207435.4|207718.1|207421.1|15
1637103510000|2021-11-16 22:58:30|207729.6|207432.6|207745.4|207448.4|207755.1|207458.1|207729.6|207432.6|10
1637103520000|2021-11-16 22:58:40|207741|207444|207741.4|207444.4|207751.4|207454.4|207728.5|207431.5|11
1637103530000|2021-11-16 22:58:50|207738.1|207441.1|207733.8|207436.8|207749.1|207452.1|207733.6|207436.6|9
1637103540000|2021-11-16 22:59:00|207732.9|207435.9|207739|207442|207739.8|207442.8|207732.9|207435.9|4
1637103550000|2021-11-16 22:59:10|207740.5|207443.5|207733.6|207436.6|207740.5|207443.5|207725.1|207428.1|5
1637103560000|2021-11-16 22:59:20|207760|207463|207710.3|207413.3|207760|207463|207710.3|207413.3|5
1637103570000|2021-11-16 22:59:30|207780.9|207483.9|207740.2|207443.2|207780.9|207483.9|207737.5|207440.5|9
1637103580000|2021-11-16 22:59:40|207730|207433|207713|207416|207730|207433|207713|207416|5
1637103590000|2021-11-16 22:59:50|207723.2|207426.2|207731.7|207434.7|207746|207449|207721.8|207424.8|6
1637103600000|2021-11-16 23:00:00|207733.2|207436.2|207794.3|207497.3|207838.2|207541.2|207692.6|207395.6|39
1637103610000|2021-11-16 23:00:10|207780.1|207483.1|207758|207461|207781.5|207484.5|207737.5|207440.5|33
1637103620000|2021-11-16 23:00:20|207757.9|207460.9|207726|207429|207768.8|207471.8|207725.8|207428.8|24
1637103630000|2021-11-16 23:00:30|207725.9|207428.9|207719.1|207422.1|207732.8|207435.8|207718.9|207421.9|19
1637103640000|2021-11-16 23:00:40|207719.2|207422.2|207707.6|207440|207733.8|207504.2|207654.2|207422.2|24
1637103650000|2021-11-16 23:00:50|207712.3|207432.2|207652.6|207355.6|207717.8|207448.9|207652.6|207355.6|21
1637103660000|2021-11-16 23:01:00|207649|207352|207648.4|207351.4|207653|207356|207639.9|207342.9|20
1637103670000|2021-11-16 23:01:10|207649.8|207352.8|207666.4|207403.4|207666.4|207450.8|207598.5|207349.7|14
1637103680000|2021-11-16 23:01:20|207664.2|207403.3|207652.9|207394.2|207687.9|207461.6|207548|207379.5|18
1637103690000|2021-11-16 23:01:30|207600.2|207450.2|207594.4|207444.4|207692|207463.9|207576.5|207377.9|13
1637103700000|2021-11-16 23:01:40|207601.2|207451.2|207694.2|207397.2|207694.2|207451.2|207577.4|207380|18
1637103710000|2021-11-16 23:01:50|207695.8|207398.8|207666|207411.5|207713.3|207454|207589.1|207373.3|19
1637103720000|2021-11-16 23:02:00|207606.5|207456.5|207657.7|207360.7|207685.9|207456.5|207596.4|207360.7|8
1637103730000|2021-11-16 23:02:10|207651.1|207397.5|207586.1|207436.1|207670.6|207460.3|207586.1|207373.6|13
1637103740000|2021-11-16 23:02:20|207667.9|207401.6|207663.6|207366.6|207696|207444.1|207594|207340.9|12
1637103750000|2021-11-16 23:02:30|207667.4|207370.4|207706.3|207409.3|207706.3|207410.4|207552.4|207346|10
1637103760000|2021-11-16 23:02:40|207701.9|207404.9|207714.4|207417.4|207714.4|207417.4|207659|207381.5|9
1637103770000|2021-11-16 23:02:50|207695.3|207398.3|207714.9|207417.9|207714.9|207417.9|207686.7|207389.7|12
1637103780000|2021-11-16 23:03:00|207712.6|207415.6|207709.6|207412.6|207716.7|207419.7|207684.1|207387.1|11
1637103790000|2021-11-16 23:03:10|207705|207408|207666.3|207369.3|207709.5|207412.5|207666.3|207369.3|11
1637103800000|2021-11-16 23:03:20|207680.1|207383.1|207648.3|207382.6|207697.2|207400.2|207642.8|207377.4|8
1637103810000|2021-11-16 23:03:30|207638.2|207383.5|207704.5|207407.5|207704.5|207407.5|207638.2|207382.9|9
1637103820000|2021-11-16 23:03:40|207690.7|207393.7|207656.4|207384.8|207690.7|207433.2|207583.2|207380.6|9
1637103830000|2021-11-16 23:03:50|207585|207435|207694.6|207397.6|207720.9|207435|207583.8|207390.5|13
1637103840000|2021-11-16 23:04:00|207709|207412|207696.6|207399.6|207709|207465|207612.5|207383.6|10
1637103850000|2021-11-16 23:04:10|207685.4|207388.4|207584.1|207434.1|207693.8|207438.9|207580.3|207378.1|8
1637103860000|2021-11-16 23:04:20|207552.4|207402.4|207603|207453|207611.4|207461.4|207550.4|207400.4|9
1637103870000|2021-11-16 23:04:30|207598.8|207448.8|207726|207429|207726|207461.9|207590.8|207400.3|12
1637103880000|2021-11-16 23:04:40|207608.3|207458.3|207658.6|207361.6|207719.8|207462.3|207584.9|207356.4|16
1637103890000|2021-11-16 23:04:50|207655.3|207358.3|207659.4|207374.5|207681.3|207466|207611.4|207358.3|19
1637103900000|2021-11-16 23:05:00|207555.5|207405.5|207559.6|207409.6|207561|207411|207546|207396|10
1637103910000|2021-11-16 23:05:10|207556|207406|207587.4|207437.4|207663.9|207437.4|207551.7|207324.5|19
1637103920000|2021-11-16 23:05:20|207624.6|207373.1|207561.8|207411.8|207650.9|207423.6|207560.4|207330.7|23
1637103930000|2021-11-16 23:05:30|207564.9|207414.9|207623.4|207344.1|207635.8|207414.9|207564.9|207326.7|8
1637103940000|2021-11-16 23:05:40|207619.5|207340.1|207594.8|207444.8|207651|207444.8|207560.6|207335|16
1637103950000|2021-11-16 23:05:50|207591.2|207441.2|207588.7|207438.7|207639.5|207445.3|207523.5|207373.5|14
1637103960000|2021-11-16 23:06:00|207585.8|207435.8|207617.5|207364.5|207641.9|207435.8|207573.6|207339|12
1637103970000|2021-11-16 23:06:10|207623.6|207321.1|207560.6|207410.6|207653|207410.6|207560.6|207321.1|19
1637103980000|2021-11-16 23:06:20|207614.5|207352.3|207616.6|207350.1|207632.4|207411.1|207555.1|207330.7|13
1637103990000|2021-11-16 23:06:30|207626.2|207345.7|207573.6|207423.6|207626.2|207423.6|207569.4|207335.4|11
1637104000000|2021-11-16 23:06:40|207570.7|207420.7|207564.2|207414.2|207570.7|207420.7|207555.2|207405.2|12
1637104010000|2021-11-16 23:06:50|207560.3|207410.3|207557.2|207407.2|207647|207419.4|207555|207383|10
1637104020000|2021-11-16 23:07:00|207560.9|207410.9|207740|207443|207740|207502.6|207560.9|207390.6|22
1637104030000|2021-11-16 23:07:10|207725.6|207435.6|207622.8|207472.8|207737.9|207491.3|207622.4|207419.3|13
1637104040000|2021-11-16 23:07:20|207620.3|207470.3|207630.4|207480.4|207630.4|207480.4|207592.1|207442.1|12
1637104050000|2021-11-16 23:07:30|207626.5|207476.5|207658.2|207508.2|207726.7|207508.2|207616|207450.8|15
1637104060000|2021-11-16 23:07:40|207654.5|207504.5|207646.8|207496.8|207710.5|207522.6|207646.8|207448.5|8
1637104070000|2021-11-16 23:07:50|207663.8|207513.8|207685.4|207429.9|207720.1|207513.8|207647.2|207426.5|15
1637104080000|2021-11-16 23:08:00|207631.6|207481.6|207634.1|207484.1|207654.8|207504.8|207627.6|207477.6|18
1637104090000|2021-11-16 23:08:10|207633.6|207483.6|207627.6|207477.6|207636.9|207486.9|207626.3|207476.3|14
1637104100000|2021-11-16 23:08:20|207627.2|207477.2|207607.5|207457.5|207700.5|207486.6|207600.6|207403.5|15
1637104110000|2021-11-16 23:08:30|207602|207452|207610.2|207460.2|207700.5|207463|207602|207402.5|7
1637104120000|2021-11-16 23:08:40|207610.7|207460.7|207700.6|207414.5|207718.9|207461.6|207609.7|207412.3|7
1637104130000|2021-11-16 23:08:50|207626|207476|207621|207471|207626|207476|207621|207471|7
1637104140000|2021-11-16 23:09:00|207636.6|207486.6|207625.3|207475.3|207636.6|207486.6|207621.9|207471.9|6
1637104150000|2021-11-16 23:09:10|207623.3|207473.3|207610.4|207460.4|207623.3|207473.3|207610.4|207460.4|6
1637104160000|2021-11-16 23:09:20|207609.5|207459.5|207614.2|207464.2|207627|207477|207607.5|207457.5|10
1637104170000|2021-11-16 23:09:30|207617.1|207467.1|207639.5|207489.5|207673.3|207489.5|207608.6|207417.4|11
1637104180000|2021-11-16 23:09:40|207621.9|207471.9|207695.7|207398.7|207727.3|207486.8|207620.3|207398.7|11
1637104190000|2021-11-16 23:09:50|207687.2|207400.5|207628.3|207478.3|207693.3|207480.7|207628.3|207396.3|5
1637104200000|2021-11-16 23:10:00|207635.4|207485.4|207623|207473|207706.2|207485.4|207622.5|207408.9|7
1637104210000|2021-11-16 23:10:10|207620.1|207470.1|207616.1|207466.1|207713|207471.3|207607.9|207416|9
1637104220000|2021-11-16 23:10:20|207683.3|207416.9|207616.2|207466.2|207683.3|207479.5|207607.8|207416.9|7
1637104230000|2021-11-16 23:10:30|207612.2|207462.2|207763.2|207466.2|207763.2|207477.1|207607.5|207405|13
1637104240000|2021-11-16 23:10:40|207660.8|207510.8|207623.4|207473.4|207716.6|207510.8|207618.5|207428.4|16
1637104250000|2021-11-16 23:10:50|207623.7|207473.7|207627.4|207477.4|207629.6|207479.6|207620.6|207470.6|14
1637104260000|2021-11-16 23:11:00|207627.2|207477.2|207616|207466|207633.8|207483.8|207616|207466|11
1637104270000|2021-11-16 23:11:10|207674.3|207417.6|207617.4|207467.4|207674.3|207469.6|207615.5|207417.6|6
1637104280000|2021-11-16 23:11:20|207641.3|207491.3|207627.6|207477.6|207641.3|207491.3|207612.6|207462.6|9
1637104290000|2021-11-16 23:11:30|207628.5|207478.5|207620.4|207470.4|207727.1|207493.5|207619.5|207429.6|12
1637104300000|2021-11-16 23:11:40|207620.9|207470.9|207622.4|207472.4|207641.2|207491.2|207620.9|207470.9|6
1637104310000|2021-11-16 23:11:50|207620.4|207470.4|207620.2|207470.2|207629.8|207479.8|207618.3|207468.3|11
1637104320000|2021-11-16 23:12:00|207618.2|207468.2|207733.5|207436.5|207776|207479.6|207607.5|207415.7|11
1637104330000|2021-11-16 23:12:10|207724.1|207427.1|207738.4|207441.4|207751.9|207489.1|207636|207427.1|9
1637104340000|2021-11-16 23:12:20|207766.8|207469.8|207619.6|207469.6|207776.5|207479.5|207619.6|207431.1|9
1637104350000|2021-11-16 23:12:30|207635.5|207485.5|207608|207458|207635.5|207485.5|207608|207458|6
1637104360000|2021-11-16 23:12:40|207613.8|207463.8|207610|207460|207613.8|207463.8|207610|207460|10
1637104370000|2021-11-16 23:12:50|207630|207480|207632.1|207482.1|207723.5|207482.1|207608.1|207409|13
1637104380000|2021-11-16 23:13:00|207623.4|207473.4|207605|207455|207718.3|207483.4|207605|207421.3|15
1637104390000|2021-11-16 23:13:10|207663.9|207513.9|207637.1|207487.1|207663.9|207513.9|207606.6|207456.6|10
1637104400000|2021-11-16 23:13:20|207629.8|207479.8|207630.3|207480.3|207641.3|207491.3|207624.4|207474.4|13
1637104410000|2021-11-16 23:13:30|207642.2|207492.2|207721.1|207424.1|207726.3|207493.6|207636.6|207421.9|10
1637104420000|2021-11-16 23:13:40|207720.5|207423.5|207623.6|207473.6|207720.5|207476.5|207622.1|207408.4|9
1637104430000|2021-11-16 23:13:50|207625|207475|207623.2|207473.2|207650|207500|207609.1|207459.1|13
1637104440000|2021-11-16 23:14:00|207625.8|207475.8|207608.2|207458.2|207629.4|207479.4|207608.2|207458.2|7
1637104450000|2021-11-16 23:14:10|207650.8|207500.8|207644.7|207494.7|207706.9|207500.8|207605.1|207442.5|16
1637104460000|2021-11-16 23:14:20|207638.8|207488.8|207630.5|207480.5|207644.9|207494.9|207630.5|207480.5|9
1637104470000|2021-11-16 23:14:30|207629.7|207479.7|207634.4|207484.4|207638.4|207488.4|207629.7|207479.7|6
1637104480000|2021-11-16 23:14:40|207624.8|207474.8|207601.3|207451.3|207624.8|207474.8|207601.3|207451.3|5
1637104490000|2021-11-16 23:14:50|207600.7|207450.7|207600|207450|207741|207492.5|207599.4|207410.2|10
1637104500000|2021-11-16 23:15:00|207597.7|207447.7|207691.6|207394.6|207695.9|207448.7|207582.8|207394.6|11
1637104510000|2021-11-16 23:15:10|207688.9|207391.9|207678.2|207381.2|207719.4|207422.4|207678.2|207381.2|11
1637104520000|2021-11-16 23:15:20|207681.1|207384.1|207692.1|207395.1|207699.8|207402.8|207681.1|207384.1|8
1637104530000|2021-11-16 23:15:30|207694.1|207397.1|207638|207488|207694.1|207488.8|207628.6|207391.4|11
1637104540000|2021-11-16 23:15:40|207638.7|207488.7|207644.3|207494.3|207651.3|207501.3|207638.7|207488.7|11
1637104550000|2021-11-16 23:15:50|207706|207409|207641.4|207491.4|207711|207509.3|207615.6|207409|13
1637104560000|2021-11-16 23:16:00|207631|207481|207641.9|207491.9|207717|207541.2|207602.8|207414.5|10
1637104570000|2021-11-16 23:16:10|207645.5|207495.5|207636.6|207486.6|207672.5|207522.5|207636.6|207486.6|6
1637104580000|2021-11-16 23:16:20|207636.3|207486.3|207711|207414|207734.7|207508.9|207633.2|207414|10
1637104590000|2021-11-16 23:16:30|207710.8|207413.8|207707.8|207410.8|207726.9|207429.9|207707.8|207410.8|10
1637104600000|2021-11-16 23:16:40|207713.1|207416.1|207703.1|207406.1|207724.7|207427.7|207703.1|207406.1|17
1637104610000|2021-11-16 23:16:50|207716.3|207419.3|207661.3|207511.3|207716.3|207516.5|207615.9|207419.3|7
1637104620000|2021-11-16 23:17:00|207641.9|207491.9|207649.6|207499.6|207663.3|207513.3|207607.7|207457.7|8
1637104630000|2021-11-16 23:17:10|207655.2|207505.2|207657.4|207507.4|207667.8|207517.8|207647|207497|11
1637104640000|2021-11-16 23:17:20|207652|207502|207704.9|207407.9|207712.6|207502|207645.3|207400.6|11
1637104650000|2021-11-16 23:17:30|207704.8|207407.8|207704.6|207407.6|207730.9|207433.9|207704.6|207407.6|4
1637104660000|2021-11-16 23:17:40|207699.9|207402.9|207688.4|207391.4|207699.9|207402.9|207688.1|207391.1|6
1637104670000|2021-11-16 23:17:50|207690.6|207393.6|207732.9|207435.9|207799.5|207502.5|207686.6|207389.6|8
1637104680000|2021-11-16 23:18:00|207735|207438|207713.7|207419.4|207735|207438|207684.7|207419.4|9
1637104690000|2021-11-16 23:18:10|207704.5|207419.5|207706.4|207415.9|207711.4|207424.6|207699.3|207414.4|8
1637104700000|2021-11-16 23:18:20|207689|207430.7|207692.4|207424|207710.9|207430.7|207689|207413.4|8
1637104710000|2021-11-16 23:18:30|207631.5|207481.5|207636.9|207486.9|207738.5|207488.3|207631.5|207418.8|16
1637104720000|2021-11-16 23:18:40|207643.7|207493.7|207664|207514|207757.9|207514|207634.4|207424.2|11
1637104730000|2021-11-16 23:18:50|207647.6|207497.6|207749.7|207452.7|207774.6|207497.6|207647.6|207440.2|14
1637104740000|2021-11-16 23:19:00|207743|207446|207698.8|207401.8|207743|207488.6|207638.6|207401.8|8
1637104750000|2021-11-16 23:19:10|207689.4|207392.4|207695|207398|207695.9|207398.9|207674.3|207377.3|13
1637104760000|2021-11-16 23:19:20|207696.4|207399.4|207691.2|207394.2|207709.6|207412.6|207691.2|207394.2|27
1637104770000|2021-11-16 23:19:30|207693.8|207396.8|207704.7|207407.7|207710.6|207479.7|207629.7|207393|25
1637104780000|2021-11-16 23:19:40|207593|207443|207718.9|207438.6|207728.4|207469.7|207593|207395.5|22
1637104790000|2021-11-16 23:19:50|207717.3|207420.3|207625.9|207475.9|207717.3|207475.9|207619.4|207398.9|17
1637104800000|2021-11-16 23:20:00|207675.3|207413.8|207661|207404.5|207677.4|207469|207612.7|207399.2|17
1637104810000|2021-11-16 23:20:10|207627.5|207477.5|207599.3|207449.3|207674.7|207477.5|207599.3|207390.2|18
1637104820000|2021-11-16 23:20:20|207605.8|207455.8|207666.3|207414|207700.1|207471.5|207605.8|207398.7|13
1637104830000|2021-11-16 23:20:30|207678.7|207424.6|207668.3|207405.5|207678.7|207466.3|207612.6|207405.5|12
1637104840000|2021-11-16 23:20:40|207608.7|207458.7|207606.9|207456.9|207618.4|207468.4|207602.5|207452.5|14
1637104850000|2021-11-16 23:20:50|207580.6|207430.6|207609.8|207459.8|207662|207512|207580.6|207430.6|12
1637104860000|2021-11-16 23:21:00|207616.2|207466.2|207579.9|207429.9|207683.1|207471.8|207577|207395|12
1637104870000|2021-11-16 23:21:10|207599.7|207319.8|207680.8|207383.8|207687.4|207413.6|207558.7|207319.8|15
1637104880000|2021-11-16 23:21:20|207680.6|207383.6|207685.6|207388.6|207689.2|207392.8|207673.3|207376.3|16
1637104890000|2021-11-16 23:21:30|207685.1|207388.1|207669.2|207372.2|207685.1|207388.1|207668.5|207371.5|8
1637104900000|2021-11-16 23:21:40|207668.1|207391.8|207601.5|207451.5|207668.1|207464.9|207601.5|207390.9|6
1637104910000|2021-11-16 23:21:50|207603.6|207453.6|207614.8|207464.8|207625.5|207475.5|207601.5|207451.5|6
1637104920000|2021-11-16 23:22:00|207612.7|207462.7|207586.3|207436.3|207612.7|207462.7|207585.8|207435.8|6
1637104930000|2021-11-16 23:22:10|207587.1|207437.1|207662.9|207365.9|207675|207482.4|207587.1|207365.9|15
1637104940000|2021-11-16 23:22:20|207646.6|207349.6|207648.8|207351.8|207655|207382.5|207640.1|207343.1|14
1637104950000|2021-11-16 23:22:30|207646.4|207349.4|207651.5|207354.5|207667.8|207370.8|207646.4|207349.4|12
1637104960000|2021-11-16 23:22:40|207626.1|207476.1|207570|207420|207675.2|207476.1|207570|207420|8
1637104970000|2021-11-16 23:22:50|207570.6|207420.6|207578|207428|207667.8|207434.5|207570.6|207405|13
1637104980000|2021-11-16 23:23:00|207581.8|207431.8|207602.4|207452.4|207685.7|207452.4|207577.4|207390.7|5
1637104990000|2021-11-16 23:23:10|207596.6|207446.6|207673.1|207376.1|207674.2|207460.3|207594.9|207357.8|10
1637105000000|2021-11-16 23:23:20|207671.1|207374.1|207683.1|207386.1|207685.4|207388.4|207669.6|207372.6|9
1637105010000|2021-11-16 23:23:30|207685.7|207388.7|207678|207381|207685.7|207388.7|207663.1|207366.1|11
1637105020000|2021-11-16 23:23:40|207684|207387|207612.1|207462.1|207686.2|207462.1|207585|207373.7|11
1637105030000|2021-11-16 23:23:50|207611.8|207461.8|207594.9|207444.9|207611.8|207461.8|207588.1|207438.1|10
1637105040000|2021-11-16 23:24:00|207591.8|207441.8|207609|207459|207679|207474.4|207591.8|207404.5|9
1637105050000|2021-11-16 23:24:10|207610.3|207460.3|207614.3|207464.3|207615.5|207465.5|207608.1|207458.1|6
1637105060000|2021-11-16 23:24:20|207614.7|207464.7|207612|207462|207616.5|207466.5|207601.1|207451.1|5
1637105070000|2021-11-16 23:24:30|207583.4|207433.4|207585|207435|207730|207481.1|207583.4|207433|6
1637105080000|2021-11-16 23:24:40|207584.7|207434.7|207584.6|207434.6|207584.9|207434.9|207584.6|207434.6|4
1637105090000|2021-11-16 23:24:50|207584.8|207434.8|207604.1|207454.1|207613.8|207463.8|207580.4|207430.4|7
1637105100000|2021-11-16 23:25:00|207633.6|207483.6|207684.2|207387.2|207694.3|207483.6|207633.6|207378.7|10
1637105110000|2021-11-16 23:25:10|207687.1|207390.1|207593.8|207443.8|207702.7|207471.7|207592.6|207386.4|19
1637105120000|2021-11-16 23:25:20|207587.4|207437.4|207578.5|207428.5|207595.4|207445.4|207577.5|207427.5|14
1637105130000|2021-11-16 23:25:30|207577.8|207427.8|207589.3|207439.3|207594.4|207444.4|207577.8|207427.8|9
1637105140000|2021-11-16 23:25:40|207591.4|207441.4|207570.8|207420.8|207594.1|207444.1|207570.8|207420.8|10
1637105150000|2021-11-16 23:25:50|207573.1|207423.1|207575.6|207425.6|207631.1|207427.4|207564.5|207369.8|13
1637105160000|2021-11-16 23:26:00|207618.2|207468.2|207580.4|207430.4|207618.2|207468.2|207575.7|207425.7|6
1637105170000|2021-11-16 23:26:10|207589.6|207439.6|207586.3|207436.3|207668.9|207456.1|207584.4|207387.8|10
1637105180000|2021-11-16 23:26:20|207582.9|207432.9|207590.6|207440.6|207591.6|207441.6|207582|207432|8
1637105190000|2021-11-16 23:26:30|207604.5|207454.5|207578.5|207428.5|207604.5|207454.5|207578.5|207428.5|6
1637105200000|2021-11-16 23:26:40|207599.9|207449.9|207561.6|207411.6|207599.9|207449.9|207560|207410|8
1637105210000|2021-11-16 23:26:50|207606.3|207456.3|207576.3|207426.3|207606.3|207456.3|207576.3|207426.3|4
1637105220000|2021-11-16 23:27:00|207577.7|207427.7|207595.4|207445.4|207674.7|207447.3|207575.2|207374.5|10
1637105230000|2021-11-16 23:27:10|207596.8|207446.8|207639.2|207384.5|207652.6|207446.8|207594|207380.2|5
1637105240000|2021-11-16 23:27:20|207582.2|207432.2|207577.7|207427.7|207590|207440|207576.8|207426.8|7
1637105250000|2021-11-16 23:27:30|207582.3|207432.3|207670.4|207408.6|207670.4|207437.6|207582.3|207408.6|6
1637105260000|2021-11-16 23:27:40|207612.9|207462.9|207652.4|207397|207676.6|207462.9|207552.9|207379.6|8
1637105270000|2021-11-16 23:27:50|207592.1|207442.1|207591.7|207441.7|207606.2|207456.2|207562.8|207412.8|6
1637105280000|2021-11-16 23:28:00|207591.9|207441.9|207674.3|207377.3|207694.4|207446.2|207591.9|207377.3|12
1637105290000|2021-11-16 23:28:10|207694.6|207397.6|207686.1|207389.1|207694.6|207397.6|207685.9|207388.9|6
1637105300000|2021-11-16 23:28:20|207682.1|207385.1|207675|207378.7|207682.1|207385.2|207664.6|207378.7|5
1637105310000|2021-11-16 23:28:30|207682.5|207385.5|207648.8|207395.9|207682.5|207404.3|207648.8|207385.5|4
1637105320000|2021-11-16 23:28:40|207591.8|207441.8|207669.2|207408.8|207677|207441.8|207574.7|207359.9|9
1637105330000|2021-11-16 23:28:50|207605.1|207455.1|207653|207397.3|207685.3|207456.5|207601.7|207388.1|6
1637105340000|2021-11-16 23:29:00|207652.9|207355.9|207667|207413.3|207680|207457.5|207573|207354.4|13
1637105350000|2021-11-16 23:29:10|207684.3|207412.1|207680.1|207408.4|207689.8|207450.5|207600.5|207389.1|10
1637105360000|2021-11-16 23:29:20|207689.6|207392.6|207687|207410.8|207703.3|207410.9|207670.8|207384.3|16
1637105370000|2021-11-16 23:29:30|207689.9|207392.9|207687.4|207390.4|207692.4|207399.2|207667.2|207390.4|9
1637105380000|2021-11-16 23:29:40|207684.9|207387.9|207711.2|207450.9|207711.2|207499.2|207621.1|207387.9|17
1637105390000|2021-11-16 23:29:50|207687.9|207403.4|207632|207482|207722.9|207494.7|207625.3|207399|19
1637105400000|2021-11-16 23:30:00|207630|207480|207636.5|207486.5|207697.3|207501.5|207614.3|207441|15
1637105410000|2021-11-16 23:30:10|207631.4|207481.4|207703.5|207406.5|207703.5|207481.4|207629.9|207406.5|16
1637105420000|2021-11-16 23:30:20|207703.4|207406.4|207628.2|207478.2|207711.1|207498|207628|207405.1|13
1637105430000|2021-11-16 23:30:30|207632.1|207482.1|207708.2|207443|207723.1|207491|207626.7|207442|15
1637105440000|2021-11-16 23:30:40|207650|207500|207707.7|207410.7|207707.7|207500|207639.1|207400.7|16
1637105450000|2021-11-16 23:30:50|207711.2|207414.2|207674.9|207418.9|207711.2|207491.4|207611.8|207407.7|13
1637105460000|2021-11-16 23:31:00|207638.9|207488.9|207680.4|207403.9|207703.2|207488.9|207638.9|207403.5|20
1637105470000|2021-11-16 23:31:10|207675.4|207423.3|207636.7|207486.7|207693.7|207490.4|207634.5|207421.3|22
1637105480000|2021-11-16 23:31:20|207644.1|207494.1|207635.3|207485.3|207645.5|207495.5|207631|207481|18
1637105490000|2021-11-16 23:31:30|207635|207485|207647.3|207497.3|207708.7|207506.4|207585|207406.1|22
1637105500000|2021-11-16 23:31:40|207647.9|207497.9|207753.8|207456.8|207756.4|207529.4|207637.1|207456.8|21
1637105510000|2021-11-16 23:31:50|207758.2|207461.2|207663.6|207513.6|207758.2|207521.8|207649.1|207451.9|14
1637105520000|2021-11-16 23:32:00|207654.6|207504.6|207660.6|207510.6|207737.8|207528.3|207652.2|207478.1|14
1637105530000|2021-11-16 23:32:10|207740.4|207451.8|207697.7|207431.9|207740.4|207514.1|207663.5|207423.1|20
1637105540000|2021-11-16 23:32:20|207693.9|207431.2|207717.3|207432.4|207717.3|207436.8|207693.9|207420.8|9
1637105550000|2021-11-16 23:32:30|207699.8|207435.7|207715.7|207418.7|207727.9|207457|207699.8|207413.3|18
1637105560000|2021-11-16 23:32:40|207716.6|207419.6|207741.6|207444.6|207741.6|207446|207709|207412|19
1637105570000|2021-11-16 23:32:50|207741.2|207444.2|207688.3|207409.7|207741.2|207459.2|207598.8|207409.2|14
1637105580000|2021-11-16 23:33:00|207702.4|207405.4|207708.5|207411.5|207722.1|207425.1|207672.6|207386.1|15
1637105590000|2021-11-16 23:33:10|207717|207420|207682.8|207403.5|207717|207420|207674.6|207387.6|18
1637105600000|2021-11-16 23:33:20|207683.6|207404.2|207706.8|207409.8|207721.7|207471.8|207621.8|207380.3|19
1637105610000|2021-11-16 23:33:30|207705.2|207408.2|207713.2|207437.1|207732.6|207437.1|207689.2|207392.2|18
1637105620000|2021-11-16 23:33:40|207711.8|207441.4|207658.2|207403.6|207711.8|207462.3|207605.4|207381.3|16
1637105630000|2021-11-16 23:33:50|207685.4|207388.9|207642.1|207382.1|207685.4|207441|207591|207361.5|14
1637105640000|2021-11-16 23:34:00|207639.3|207365.9|207649.5|207366.3|207687.6|207395.2|207639|207365.9|8
1637105650000|2021-11-16 23:34:10|207577.2|207427.2|207630.2|207374.1|207684.4|207429|207575.9|207360.5|15
1637105660000|2021-11-16 23:34:20|207634.8|207373.4|207661.7|207365.6|207661.7|207431.3|207580.1|207365.6|11
1637105670000|2021-11-16 23:34:30|207661.4|207366.8|207600.2|207450.2|207661.4|207465.3|207591.6|207366.5|20
1637105680000|2021-11-16 23:34:40|207600.6|207450.6|207600|207450|207602.1|207452.1|207595.7|207445.7|18
1637105690000|2021-11-16 23:34:50|207600.9|207450.9|207592.4|207442.4|207600.9|207450.9|207591.7|207441.7|9
1637105700000|2021-11-16 23:35:00|207592|207442|207595.4|207445.4|207597.3|207447.3|207592|207442|8
1637105710000|2021-11-16 23:35:10|207591.9|207441.9|207590.3|207440.3|207597.6|207447.6|207577.3|207427.3|20
1637105720000|2021-11-16 23:35:20|207588.7|207438.7|207622.2|207472.2|207681.3|207472.2|207583.1|207426.1|17
1637105730000|2021-11-16 23:35:30|207611.9|207461.9|207596.4|207446.4|207617.4|207467.4|207592.8|207442.8|14
1637105740000|2021-11-16 23:35:40|207596.9|207446.9|207545.5|207395.5|207630.1|207447.8|207539.4|207359.2|29
1637105750000|2021-11-16 23:35:50|207542.5|207392.5|207546.3|207396.3|207554.7|207404.7|207535.1|207385.1|26
1637105760000|2021-11-16 23:36:00|207544|207394|207561.7|207411.7|207564.9|207414.9|207539.8|207389.8|19
1637105770000|2021-11-16 23:36:10|207561.1|207411.1|207536.8|207386.8|207563.1|207413.1|207535.8|207385.8|16
1637105780000|2021-11-16 23:36:20|207535.7|207385.7|207513|207363|207541.1|207391.1|207511.6|207361.6|21
1637105790000|2021-11-16 23:36:30|207514|207364|207535.7|207385.7|207541.4|207391.4|207510.2|207360.2|22
1637105800000|2021-11-16 23:36:40|207538.6|207388.6|207532.4|207382.4|207540.4|207390.4|207524.4|207374.4|23
1637105810000|2021-11-16 23:36:50|207529.2|207379.2|207523.7|207373.7|207529.2|207379.2|207520.1|207370.1|21
1637105820000|2021-11-16 23:37:00|207521|207371|207518.6|207368.6|207527|207377|207517.6|207367.6|18
1637105830000|2021-11-16 23:37:10|207518.4|207368.4|207502.3|207352.3|207533.9|207383.9|207501.5|207351.5|21
1637105840000|2021-11-16 23:37:20|207501.4|207351.4|207541.5|207391.5|207548.8|207398.8|207498.2|207348.2|25
1637105850000|2021-11-16 23:37:30|207537|207387|207531.7|207381.7|207549.9|207399.9|207531.7|207381.7|20
1637105860000|2021-11-16 23:37:40|207531.6|207381.6|207536.2|207386.2|207536.2|207386.2|207524.4|207374.4|15
1637105870000|2021-11-16 23:37:50|207535.8|207385.8|207545.3|207395.3|207545.3|207395.3|207532.2|207382.2|11
1637105880000|2021-11-16 23:38:00|207542.8|207392.8|207542.8|207392.8|207547.9|207397.9|207542.4|207392.4|12
1637105890000|2021-11-16 23:38:10|207542.6|207392.6|207544.4|207394.4|207545.6|207395.6|207537.1|207387.1|13
1637105900000|2021-11-16 23:38:20|207543.9|207393.9|207541.7|207391.7|207548.5|207398.5|207526.1|207376.1|23
1637105910000|2021-11-16 23:38:30|207542.5|207392.5|207533.7|207383.7|207553.6|207403.6|207533.1|207383.1|23
1637105920000|2021-11-16 23:38:40|207532|207382|207525.6|207375.6|207533.1|207383.1|207525.6|207375.6|23
1637105930000|2021-11-16 23:38:50|207526.6|207376.6|207528.7|207378.7|207532.7|207382.7|207526.6|207376.6|10
1637105940000|2021-11-16 23:39:00|207529.7|207379.7|207521.9|207371.9|207538|207388|207516.2|207366.2|23
1637105950000|2021-11-16 23:39:10|207521.3|207371.3|207537.4|207387.4|207542.1|207392.1|207515.8|207365.8|22
1637105960000|2021-11-16 23:39:20|207532|207382|207522.4|207372.4|207532|207382|207517.4|207367.4|14
1637105970000|2021-11-16 23:39:30|207524.2|207374.2|207524.8|207374.8|207529.2|207379.2|207518.6|207368.6|10
1637105980000|2021-11-16 23:39:40|207522.6|207372.6|207531.6|207381.6|207533.7|207383.7|207522.6|207372.6|13
1637105990000|2021-11-16 23:39:50|207531.5|207381.5|207534.5|207384.5|207538.3|207388.3|207531.5|207381.5|17
1637106000000|2021-11-16 23:40:00|207535.4|207385.4|207536.3|207386.3|207539.9|207389.9|207531.9|207381.9|14
1637106010000|2021-11-16 23:40:10|207537.8|207387.8|207535|207385|207540.1|207390.1|207534|207384|13
1637106020000|2021-11-16 23:40:20|207540.5|207390.5|207533.9|207383.9|207540.5|207390.5|207532.2|207382.2|16
1637106030000|2021-11-16 23:40:30|207533.7|207383.7|207535.8|207385.8|207537.7|207387.7|207532.3|207382.3|14
1637106040000|2021-11-16 23:40:40|207534.4|207384.4|207532.2|207382.2|207535.1|207385.1|207532.2|207382.2|14
1637106050000|2021-11-16 23:40:50|207537.5|207387.5|207544.3|207394.3|207552.6|207402.6|207535.4|207385.4|22
1637106060000|2021-11-16 23:41:00|207545.7|207395.7|207543.5|207393.5|207547.1|207397.1|207540.8|207390.8|12
1637106070000|2021-11-16 23:41:10|207542.7|207392.7|207540.7|207390.7|207542.7|207392.7|207538.7|207388.7|16
1637106080000|2021-11-16 23:41:20|207540.5|207390.5|207541.7|207391.7|207545.3|207395.3|207539.2|207389.2|12
1637106090000|2021-11-16 23:41:30|207541.1|207391.1|207538.4|207388.4|207542.3|207392.3|207535.9|207385.9|11
1637106100000|2021-11-16 23:41:40|207540.6|207390.6|207537.4|207387.4|207541.7|207391.7|207537.4|207387.4|9
1637106110000|2021-11-16 23:41:50|207538.4|207388.4|207542.9|207392.9|207544.3|207394.3|207528.6|207378.6|10
1637106120000|2021-11-16 23:42:00|207549.2|207399.2|207616.5|207466.5|207617.4|207467.4|207540.5|207390.5|28
1637106130000|2021-11-16 23:42:10|207613.6|207463.6|207614.1|207464.1|207616.3|207466.3|207612.9|207462.9|18
1637106140000|2021-11-16 23:42:20|207612.9|207462.9|207612.3|207462.3|207620.6|207470.6|207610.4|207460.4|21
1637106150000|2021-11-16 23:42:30|207610.3|207460.3|207616.6|207466.6|207616.6|207466.6|207608.8|207458.8|17
1637106160000|2021-11-16 23:42:40|207615.7|207465.7|207613.2|207463.2|207617.6|207467.6|207612.3|207462.3|16
1637106170000|2021-11-16 23:42:50|207611.6|207461.6|207618.7|207468.7|207622.6|207472.6|207611.6|207461.6|12
1637106180000|2021-11-16 23:43:00|207617.7|207467.7|207614.6|207464.6|207617.7|207467.7|207611.9|207461.9|17
1637106190000|2021-11-16 23:43:10|207615.5|207465.5|207611|207461|207615.6|207465.6|207611|207461|11
1637106200000|2021-11-16 23:43:20|207609.5|207459.5|207614.3|207464.3|207619.2|207469.2|207609.5|207459.5|13
1637106210000|2021-11-16 23:43:30|207621.4|207471.4|207615.6|207465.6|207621.4|207471.4|207615.4|207465.4|11
1637106220000|2021-11-16 23:43:40|207616|207466|207612.6|207462.6|207616|207466|207610|207460|11
1637106230000|2021-11-16 23:43:50|207612.8|207462.8|207610|207460|207626.1|207476.1|207609.7|207459.7|14
1637106240000|2021-11-16 23:44:00|207608.5|207458.5|207615.2|207465.2|207622.5|207472.5|207604.3|207454.3|13
1637106250000|2021-11-16 23:44:10|207617.7|207467.7|207617.5|207467.5|207617.7|207467.7|207615.1|207465.1|10
1637106260000|2021-11-16 23:44:20|207616.9|207466.9|207609.5|207459.5|207618.4|207468.4|207609.5|207459.5|8
1637106270000|2021-11-16 23:44:30|207611.3|207461.3|207611.3|207461.3|207612.9|207462.9|207608|207458|13
1637106280000|2021-11-16 23:44:40|207611.2|207461.2|207615|207465|207622.1|207472.1|207607.8|207457.8|7
1637106290000|2021-11-16 23:44:50|207612.6|207462.6|207610.5|207460.5|207613|207463|207609.2|207459.2|6
1637106300000|2021-11-16 23:45:00|207611.3|207461.3|207616.9|207466.9|207617.7|207467.7|207610.3|207460.3|16
1637106310000|2021-11-16 23:45:10|207619.3|207469.3|207616.1|207466.1|207620.7|207470.7|207612.8|207462.8|18
1637106320000|2021-11-16 23:45:20|207616.2|207466.2|207615.4|207465.4|207619.6|207469.6|207614.5|207464.5|10
1637106330000|2021-11-16 23:45:30|207615.1|207465.1|207619.7|207469.7|207621|207471|207615.1|207465.1|9
1637106340000|2021-11-16 23:45:40|207605.7|207455.7|207608.8|207458.8|207608.8|207458.8|207605.7|207455.7|10
1637106350000|2021-11-16 23:45:50|207628.6|207478.6|207611.8|207461.8|207628.6|207478.6|207611.8|207461.8|13
1637106360000|2021-11-16 23:46:00|207611.9|207461.9|207611|207461|207612.9|207462.9|207608.6|207458.6|13
1637106370000|2021-11-16 23:46:10|207619.1|207469.1|207616.2|207466.2|207619.3|207469.3|207615.5|207465.5|12
1637106380000|2021-11-16 23:46:20|207615.1|207465.1|207616.1|207466.1|207616.7|207466.7|207615|207465|9
1637106390000|2021-11-16 23:46:30|207616.5|207466.5|207608.4|207458.4|207619.7|207469.7|207608.4|207458.4|15
1637106400000|2021-11-16 23:46:40|207605.6|207455.6|207605.2|207455.2|207607.5|207457.5|207604.2|207454.2|9
1637106410000|2021-11-16 23:46:50|207606|207456|207589.5|207439.5|207606|207456|207584.4|207434.4|18
1637106420000|2021-11-16 23:47:00|207590.3|207440.3|207589.7|207439.7|207591.7|207441.7|207586.5|207436.5|19
1637106430000|2021-11-16 23:47:10|207589.4|207439.4|207588.6|207438.6|207589.4|207439.4|207586.5|207436.5|19
1637106440000|2021-11-16 23:47:20|207588.8|207438.8|207589.3|207439.3|207592.7|207442.7|207587.8|207437.8|13
1637106450000|2021-11-16 23:47:30|207589.2|207439.2|207577.3|207427.3|207589.3|207439.3|207577.3|207427.3|25
1637106460000|2021-11-16 23:47:40|207577.4|207427.4|207582|207432|207582|207432|207576.6|207426.6|12
1637106470000|2021-11-16 23:47:50|207581.4|207431.4|207589.7|207439.7|207592.4|207442.4|207580.8|207430.8|12
1637106480000|2021-11-16 23:48:00|207591.5|207441.5|207584.6|207434.6|207591.5|207441.5|207576.2|207426.2|18
1637106490000|2021-11-16 23:48:10|207584.1|207434.1|207586|207436|207590.6|207440.6|207583.5|207433.5|13
1637106500000|2021-11-16 23:48:20|207585.8|207435.8|207588.5|207438.5|207588.5|207438.5|207584.6|207434.6|9
1637106510000|2021-11-16 23:48:30|207588.7|207438.7|207583.3|207433.3|207588.8|207438.8|207583.3|207433.3|6
1637106520000|2021-11-16 23:48:40|207577.8|207427.8|207591.4|207441.4|207592.5|207442.5|207577.8|207427.8|8
1637106530000|2021-11-16 23:48:50|207588.9|207438.9|207579.6|207429.6|207588.9|207438.9|207573.7|207423.7|12
1637106540000|2021-11-16 23:49:00|207584.5|207434.5|207583.3|207433.3|207590.5|207440.5|207581.2|207431.2|10
1637106550000|2021-11-16 23:49:10|207582.3|207432.3|207589.2|207439.2|207590.2|207440.2|207582.3|207432.3|10
1637106560000|2021-11-16 23:49:20|207588.6|207438.6|207593.5|207443.5|207595.1|207445.1|207588.6|207438.6|15
1637106570000|2021-11-16 23:49:30|207592.2|207442.2|207573.1|207423.1|207593.7|207443.7|207571.1|207421.1|16
1637106580000|2021-11-16 23:49:40|207570.8|207420.8|207575.5|207425.5|207578.6|207428.6|207570.8|207420.8|17
1637106590000|2021-11-16 23:49:50|207574.5|207424.5|207577.5|207427.5|207580.4|207430.4|207574.2|207424.2|13
1637106600000|2021-11-16 23:50:00|207578.9|207428.9|207573.4|207423.4|207578.9|207428.9|207572.5|207422.5|16
1637106610000|2021-11-16 23:50:10|207569.5|207419.5|207571|207421|207574|207424|207569.5|207419.5|10
1637106620000|2021-11-16 23:50:20|207571.2|207421.2|207576.5|207426.5|207579.9|207429.9|207570.7|207420.7|10
1637106630000|2021-11-16 23:50:30|207575.5|207425.5|207574.9|207424.9|207576.4|207426.4|207574|207424|10
1637106640000|2021-11-16 23:50:40|207575.2|207425.2|207571.9|207421.9|207575.2|207425.2|207571.2|207421.2|15
1637106650000|2021-11-16 23:50:50|207571.7|207421.7|207576.2|207426.2|207581.1|207431.1|207571.7|207421.7|9
1637106660000|2021-11-16 23:51:00|207575.9|207425.9|207570|207420|207575.9|207425.9|207568.4|207418.4|13
1637106670000|2021-11-16 23:51:10|207569.9|207419.9|207578.3|207428.3|207581.7|207431.7|207569.3|207419.3|13
1637106680000|2021-11-16 23:51:20|207578.4|207428.4|207569.8|207419.8|207578.4|207428.4|207569.8|207419.8|11
1637106690000|2021-11-16 23:51:30|207570.6|207420.6|207573.5|207423.5|207576.3|207426.3|207569.6|207419.6|11
1637106700000|2021-11-16 23:51:40|207575.3|207425.3|207577.5|207427.5|207577.5|207427.5|207569.5|207419.5|10
1637106710000|2021-11-16 23:51:50|207574|207424|207574.3|207424.3|207579.7|207429.7|207572.8|207422.8|9
1637106720000|2021-11-16 23:52:00|207573.5|207423.5|207574.3|207424.3|207574.5|207424.5|207569.2|207419.2|9
1637106730000|2021-11-16 23:52:10|207573.9|207423.9|207579.2|207429.2|207583|207433|207572.2|207422.2|14
1637106740000|2021-11-16 23:52:20|207577.2|207427.2|207568.4|207418.4|207577.2|207427.2|207568.4|207418.4|9
1637106750000|2021-11-16 23:52:30|207569.4|207419.4|207614.7|207464.7|207614.7|207464.7|207569.4|207419.4|10
1637106760000|2021-11-16 23:52:40|207618.5|207468.5|207611|207461|207618.5|207468.5|207610.7|207460.7|20
1637106770000|2021-11-16 23:52:50|207611.2|207461.2|207613.3|207463.3|207621.6|207471.6|207611.2|207461.2|16
1637106780000|2021-11-16 23:53:00|207614.9|207464.9|207613.3|207463.3|207614.9|207464.9|207612.3|207462.3|12
1637106790000|2021-11-16 23:53:10|207615.3|207465.3|207614.3|207464.3|207615.3|207465.3|207612.7|207462.7|13
1637106800000|2021-11-16 23:53:20|207615|207465|207611.9|207461.9|207624|207474|207611.6|207461.6|12
1637106810000|2021-11-16 23:53:30|207611.7|207461.7|207609.8|207459.8|207611.7|207461.7|207608.9|207458.9|10
1637106820000|2021-11-16 23:53:40|207613.2|207463.2|207616.9|207466.9|207616.9|207466.9|207611.6|207461.6|13
1637106830000|2021-11-16 23:53:50|207617.5|207467.5|207617.4|207467.4|207618.1|207468.1|207614.9|207464.9|15
1637106840000|2021-11-16 23:54:00|207616|207466|207616.6|207466.6|207617.3|207467.3|207614.7|207464.7|14
1637106850000|2021-11-16 23:54:10|207615.7|207465.7|207614.8|207464.8|207620.6|207470.6|207613.2|207463.2|12
1637106860000|2021-11-16 23:54:20|207615.5|207465.5|207617.1|207467.1|207618.9|207468.9|207614.5|207464.5|17
1637106870000|2021-11-16 23:54:30|207616.9|207466.9|207621.4|207471.4|207623|207473|207616.4|207466.4|8
1637106880000|2021-11-16 23:54:40|207622.5|207472.5|207620.1|207470.1|207626.1|207476.1|207619.2|207469.2|10
1637106890000|2021-11-16 23:54:50|207619.6|207469.6|207620.9|207470.9|207622.1|207472.1|207619.6|207469.6|6
1637106900000|2021-11-16 23:55:00|207621.5|207471.5|207619.7|207469.7|207621.5|207471.5|207618.2|207468.2|7
1637106910000|2021-11-16 23:55:10|207620.3|207470.3|207617.3|207467.3|207621.4|207471.4|207617.3|207467.3|3
1637106920000|2021-11-16 23:55:20|207616.6|207466.6|207620.3|207470.3|207626|207476|207616.6|207466.6|5
1637106930000|2021-11-16 23:55:30|207621.1|207471.1|207618.1|207468.1|207621.1|207471.1|207618.1|207468.1|4
1637106940000|2021-11-16 23:55:40|207612.6|207462.6|207613.8|207463.8|207616|207466|207612.6|207462.6|7
1637106950000|2021-11-16 23:55:50|207622.4|207472.4|207641.9|207491.9|207642.4|207492.4|207622.4|207472.4|24
1637106960000|2021-11-16 23:56:00|207643.5|207493.5|207639.5|207489.5|207643.8|207493.8|207639.5|207489.5|15
1637106970000|2021-11-16 23:56:10|207638.7|207488.7|207641.6|207491.6|207642.2|207492.2|207638.5|207488.5|16
1637106980000|2021-11-16 23:56:20|207642.6|207492.6|207641.3|207491.3|207642.6|207492.6|207638|207488|11
1637106990000|2021-11-16 23:56:30|207640.5|207490.5|207636.2|207486.2|207640.5|207490.5|207636.2|207486.2|19
1637107000000|2021-11-16 23:56:40|207636.7|207486.7|207633.6|207483.6|207646.1|207496.1|207633.6|207483.6|11
1637107010000|2021-11-16 23:56:50|207634.6|207484.6|207635.1|207485.1|207638.4|207488.4|207634.6|207484.6|12
1637107020000|2021-11-16 23:57:00|207635.7|207485.7|207633.9|207483.9|207635.7|207485.7|207632|207482|7
1637107030000|2021-11-16 23:57:10|207634|207484|207634.3|207484.3|207639.6|207489.6|207633|207483|13
1637107040000|2021-11-16 23:57:20|207635.3|207485.3|207636.8|207486.8|207636.8|207486.8|207635.3|207485.3|5
1637107050000|2021-11-16 23:57:30|207636.7|207486.7|207636.6|207486.6|207640.9|207490.9|207635|207485|9
1637107060000|2021-11-16 23:57:40|207639.2|207489.2|207638.8|207488.8|207639.6|207489.6|207637.7|207487.7|9
1637107070000|2021-11-16 23:57:50|207639.1|207489.1|207636.7|207486.7|207639.1|207489.1|207636.1|207486.1|9
1637107080000|2021-11-16 23:58:00|207636|207486|207640.1|207490.1|207640.1|207490.1|207633.1|207483.1|11
1637107090000|2021-11-16 23:58:10|207638.3|207488.3|207638.1|207488.1|207641|207491|207635.5|207485.5|8
1637107100000|2021-11-16 23:58:20|207638.4|207488.4|207631.4|207481.4|207640.1|207490.1|207631.4|207481.4|4
1637107110000|2021-11-16 23:58:30|207635|207485|207641.3|207491.3|207641.3|207491.3|207632.7|207482.7|6
1637107120000|2021-11-16 23:58:40|207641.4|207491.4|207637.4|207487.4|207644.5|207494.5|207635.3|207485.3|10
1637107130000|2021-11-16 23:58:50|207635.4|207485.4|207624.9|207474.9|207641.7|207491.7|207617.1|207467.1|14
1637107140000|2021-11-16 23:59:00|207625|207475|207625|207475|207628|207478|207622.4|207472.4|11
1637107150000|2021-11-16 23:59:10|207624.2|207474.2|207628|207478|207637.5|207487.5|207624|207474|11
1637107160000|2021-11-16 23:59:20|207626.8|207476.8|207629.9|207479.9|207629.9|207479.9|207626.5|207476.5|7
1637107170000|2021-11-16 23:59:30|207628.9|207478.9|207626|207476|207629.7|207479.7|207626|207476|9
1637107180000|2021-11-16 23:59:40|207626.3|207476.3|207630.9|207480.9|207630.9|207480.9|207626.3|207476.3|4
1637107190000|2021-11-16 23:59:50|207626.7|207476.7|207633.2|207483.2|207633.3|207483.3|207625.1|207475.1|12
1637107200000|2021-11-17 00:00:00|207639.1|207489.1|207637.7|207487.7|207639.9|207489.9|207634.3|207484.3|16
1637107210000|2021-11-17 00:00:10|207635.7|207485.7|207670.7|207520.7|207672.9|207522.9|207635.7|207485.7|27
1637107220000|2021-11-17 00:00:20|207670.1|207520.1|207688.6|207538.6|207691.8|207541.8|207669.7|207519.7|26
1637107230000|2021-11-17 00:00:30|207689.3|207539.3|207691.2|207541.2|207692.4|207542.4|207688.2|207538.2|15
1637107240000|2021-11-17 00:00:40|207691.5|207541.5|207693.3|207543.3|207694.4|207544.4|207690.9|207540.9|15
1637107250000|2021-11-17 00:00:50|207692.8|207542.8|207694|207544|207699.4|207549.4|207692.7|207542.7|13
1637107260000|2021-11-17 00:01:00|207693.8|207543.8|207718.4|207568.4|207722.8|207572.8|207693.8|207543.8|22
1637107270000|2021-11-17 00:01:10|207718.2|207568.2|207720|207570|207725.5|207575.5|207717.5|207567.5|20
1637107280000|2021-11-17 00:01:20|207723.6|207573.6|207718.5|207568.5|207723.6|207573.6|207714.6|207564.6|20
1637107290000|2021-11-17 00:01:30|207720|207570|207710.1|207560.1|207720.1|207570.1|207692.2|207542.2|24
1637107300000|2021-11-17 00:01:40|207709.9|207559.9|207714.1|207564.1|207714.1|207564.1|207707.6|207557.6|20
1637107310000|2021-11-17 00:01:50|207713.8|207563.8|207712.1|207562.1|207715.2|207565.2|207711.7|207561.7|16
1637107320000|2021-11-17 00:02:00|207717.4|207567.4|207718.7|207568.7|207720.5|207570.5|207717|207567|19
1637107330000|2021-11-17 00:02:10|207717.5|207567.5|207720.5|207570.5|207721.2|207571.2|207715.2|207565.2|21
1637107340000|2021-11-17 00:02:20|207720.7|207570.7|207721.8|207571.8|207723.9|207573.9|207720.7|207570.7|11
1637107350000|2021-11-17 00:02:30|207721.9|207571.9|207721.4|207571.4|207721.9|207571.9|207718.3|207568.3|16
1637107360000|2021-11-17 00:02:40|207721.7|207571.7|207710|207560|207721.7|207571.7|207708.4|207558.4|15
1637107370000|2021-11-17 00:02:50|207710.2|207560.2|207682.4|207532.4|207711|207561|207679.7|207529.7|17
1637107380000|2021-11-17 00:03:00|207681.7|207531.7|207680|207530|207682.6|207532.6|207676.8|207526.8|12
1637107390000|2021-11-17 00:03:10|207681|207531|207685.8|207535.8|207693.7|207543.7|207681|207531|25
1637107400000|2021-11-17 00:03:20|207686.1|207536.1|207681|207531|207686.1|207536.1|207680.1|207530.1|13
1637107410000|2021-11-17 00:03:30|207681.9|207531.9|207680.1|207530.1|207682.6|207532.6|207679.4|207529.4|11
1637107420000|2021-11-17 00:03:40|207680.4|207530.4|207677.5|207527.5|207682|207532|207677.5|207527.5|11
1637107430000|2021-11-17 00:03:50|207676.7|207526.7|207675.1|207525.1|207680.2|207530.2|207674.3|207524.3|9
1637107440000|2021-11-17 00:04:00|207676.1|207526.1|207679.9|207529.9|207679.9|207529.9|207676.1|207526.1|10
1637107450000|2021-11-17 00:04:10|207679.8|207529.8|207674.6|207524.6|207680.1|207530.1|207674.6|207524.6|12
1637107460000|2021-11-17 00:04:20|207673.8|207523.8|207680.1|207530.1|207680.3|207530.3|207673.8|207523.8|8
1637107470000|2021-11-17 00:04:30|207681.8|207531.8|207677.9|207527.9|207681.8|207531.8|207677.3|207527.3|12
1637107480000|2021-11-17 00:04:40|207676.7|207526.7|207675.7|207525.7|207679.7|207529.7|207675.7|207525.7|14
1637107490000|2021-11-17 00:04:50|207675.4|207525.4|207672.8|207522.8|207678.3|207528.3|207671.1|207521.1|14
1637107500000|2021-11-17 00:05:00|207674.9|207524.9|207672.1|207522.1|207674.9|207524.9|207671|207521|15
1637107510000|2021-11-17 00:05:10|207672.3|207522.3|207677.9|207527.9|207677.9|207527.9|207672.3|207522.3|9
1637107520000|2021-11-17 00:05:20|207674.9|207524.9|207670.3|207520.3|207674.9|207524.9|207670.3|207520.3|6
1637107530000|2021-11-17 00:05:30|207674.2|207524.2|207675|207525|207683.4|207533.4|207665.6|207515.6|11
1637107540000|2021-11-17 00:05:40|207673.9|207523.9|207671.2|207521.2|207677.8|207527.8|207671.2|207521.2|7
1637107550000|2021-11-17 00:05:50|207670.8|207520.8|207661.8|207511.8|207673.1|207523.1|207659|207509|17
1637107560000|2021-11-17 00:06:00|207662.5|207512.5|207662.1|207512.1|207662.5|207512.5|207659.8|207509.8|10
1637107570000|2021-11-17 00:06:10|207661.8|207511.8|207662.1|207512.1|207664.7|207514.7|207655.9|207505.9|12
1637107580000|2021-11-17 00:06:20|207661.1|207511.1|207654.7|207504.7|207661.8|207511.8|207654.7|207504.7|18
1637107590000|2021-11-17 00:06:30|207654.6|207504.6|207656.3|207506.3|207656.6|207506.6|207654.6|207504.6|15
1637107600000|2021-11-17 00:06:40|207656.6|207506.6|207653.1|207503.1|207662.3|207512.3|207650.2|207500.2|19
1637107610000|2021-11-17 00:06:50|207653.5|207503.5|207653.3|207503.3|207654.3|207504.3|207651.2|207501.2|20
1637107620000|2021-11-17 00:07:00|207652.9|207502.9|207650.4|207500.4|207656.7|207506.7|207646.5|207496.5|20
1637107630000|2021-11-17 00:07:10|207650.8|207500.8|207652.2|207502.2|207652.7|207502.7|207650.8|207500.8|13
1637107640000|2021-11-17 00:07:20|207652|207502|207650.4|207500.4|207658.2|207508.2|207650.4|207500.4|15
1637107650000|2021-11-17 00:07:30|207650.7|207500.7|207651.3|207501.3|207653.4|207503.4|207647|207497|17
1637107660000|2021-11-17 00:07:40|207651.6|207501.6|207649.1|207499.1|207651.6|207501.6|207645.1|207495.1|14
1637107670000|2021-11-17 00:07:50|207649.4|207499.4|207648.3|207498.3|207650.3|207500.3|207648.2|207498.2|13
1637107680000|2021-11-17 00:08:00|207648.4|207498.4|207655.8|207505.8|207665.9|207515.9|207648.3|207498.3|19
1637107690000|2021-11-17 00:08:10|207656.2|207506.2|207655.5|207505.5|207656.6|207506.6|207654.6|207504.6|8
1637107700000|2021-11-17 00:08:20|207654.3|207504.3|207655.8|207505.8|207656.6|207506.6|207649.5|207499.5|18
1637107710000|2021-11-17 00:08:30|207654.6|207504.6|207652.2|207502.2|207655.5|207505.5|207652|207502|19
1637107720000|2021-11-17 00:08:40|207651.8|207501.8|207656.3|207506.3|207656.3|207506.3|207651.8|207501.8|11
1637107730000|2021-11-17 00:08:50|207654.4|207504.4|207652.1|207502.1|207668.7|207518.7|207649.9|207499.9|27
1637107740000|2021-11-17 00:09:00|207650.9|207500.9|207657.2|207507.2|207667|207517|207649|207499|22
1637107750000|2021-11-17 00:09:10|207656.3|207506.3|207657.1|207507.1|207666.2|207516.2|207656.3|207506.3|21
1637107760000|2021-11-17 00:09:20|207657.4|207507.4|207664.8|207514.8|207665.8|207515.8|207657.3|207507.3|20
1637107770000|2021-11-17 00:09:30|207664.9|207514.9|207668.7|207518.7|207671.7|207521.7|207654.7|207504.7|25
1637107780000|2021-11-17 00:09:40|207666.1|207516.1|207669.3|207519.3|207696.4|207546.4|207666.1|207516.1|24
1637107790000|2021-11-17 00:09:50|207669.7|207519.7|207668.8|207518.8|207671.5|207521.5|207668.5|207518.5|12
1637107800000|2021-11-17 00:10:00|207668.4|207518.4|207672.9|207522.9|207673.4|207523.4|207667.4|207517.4|20
1637107810000|2021-11-17 00:10:10|207672.2|207522.2|207669.6|207519.6|207672.9|207522.9|207669.5|207519.5|18
1637107820000|2021-11-17 00:10:20|207669.4|207519.4|207668.8|207518.8|207671.8|207521.8|207668.4|207518.4|12
1637107830000|2021-11-17 00:10:30|207669.7|207519.7|207671.5|207521.5|207672.7|207522.7|207667.4|207517.4|20
1637107840000|2021-11-17 00:10:40|207673.5|207523.5|207670.1|207520.1|207673.5|207523.5|207669|207519|8
1637107850000|2021-11-17 00:10:50|207670.5|207520.5|207672.1|207522.1|207672.9|207522.9|207669.6|207519.6|17
1637107860000|2021-11-17 00:11:00|207672.2|207522.2|207664.4|207514.4|207672.2|207522.2|207662.4|207512.4|23
1637107870000|2021-11-17 00:11:10|207658.9|207508.9|207667.7|207517.7|207668.9|207518.9|207656.3|207506.3|15
1637107880000|2021-11-17 00:11:20|207666.5|207516.5|207670.8|207520.8|207673.2|207523.2|207653.6|207503.6|28
1637107890000|2021-11-17 00:11:30|207670.3|207520.3|207668.4|207518.4|207673.5|207523.5|207662.2|207512.2|26
1637107900000|2021-11-17 00:11:40|207668.2|207518.2|207669.9|207519.9|207670.8|207520.8|207668.2|207518.2|16
1637107910000|2021-11-17 00:11:50|207669.3|207519.3|207664.9|207514.9|207673.8|207523.8|207664.6|207514.6|16
1637107920000|2021-11-17 00:12:00|207664.6|207514.6|207671|207521|207671.2|207521.2|207664.6|207514.6|18
1637107930000|2021-11-17 00:12:10|207671.1|207521.1|207670.1|207520.1|207672.1|207522.1|207670.1|207520.1|9
1637107940000|2021-11-17 00:12:20|207670.2|207520.2|207673.1|207523.1|207674.5|207524.5|207670|207520|11
1637107950000|2021-11-17 00:12:30|207672.9|207522.9|207671.6|207521.6|207672.9|207522.9|207671.2|207521.2|13
1637107960000|2021-11-17 00:12:40|207672.3|207522.3|207671.8|207521.8|207678.3|207528.3|207671|207521|14
1637107970000|2021-11-17 00:12:50|207671.6|207521.6|207671.9|207521.9|207672.3|207522.3|207667.2|207517.2|13
1637107980000|2021-11-17 00:13:00|207672.9|207522.9|207668.2|207518.2|207672.9|207522.9|207668.2|207518.2|16
1637107990000|2021-11-17 00:13:10|207668.1|207518.1|207666.7|207516.7|207669|207519|207655.8|207505.8|21
1637108000000|2021-11-17 00:13:20|207665.9|207515.9|207665.1|207515.1|207667.8|207517.8|207665.1|207515.1|5
1637108010000|2021-11-17 00:13:30|207665.6|207515.6|207668.4|207518.4|207668.8|207518.8|207665.6|207515.6|9
1637108020000|2021-11-17 00:13:40|207668.5|207518.5|207667.6|207517.6|207673.8|207523.8|207666.1|207516.1|12
1637108030000|2021-11-17 00:13:50|207668.3|207518.3|207657.8|207507.8|207669.9|207519.9|207652.1|207502.1|13
1637108040000|2021-11-17 00:14:00|207669.1|207519.1|207669.6|207519.6|207672.8|207522.8|207665.3|207515.3|16
1637108050000|2021-11-17 00:14:10|207670.4|207520.4|207669.9|207519.9|207671|207521|207669.5|207519.5|5
1637108060000|2021-11-17 00:14:20|207671.7|207521.7|207674.5|207524.5|207675.6|207525.6|207671|207521|6
1637108070000|2021-11-17 00:14:30|207673.4|207523.4|207667.2|207517.2|207673.4|207523.4|207667.2|207517.2|12
1637108080000|2021-11-17 00:14:40|207666.8|207516.8|207668|207518|207668.3|207518.3|207665.8|207515.8|9
1637108090000|2021-11-17 00:14:50|207677.6|207527.6|207672|207522|207677.6|207527.6|207670.3|207520.3|7
1637108100000|2021-11-17 00:15:00|207672.2|207522.2|207670.9|207520.9|207672.3|207522.3|207669.5|207519.5|12
1637108110000|2021-11-17 00:15:10|207671.2|207521.2|207671|207521|207676.7|207526.7|207668.6|207518.6|14
1637108120000|2021-11-17 00:15:20|207671.7|207521.7|207668.9|207518.9|207673.3|207523.3|207668.9|207518.9|6
1637108130000|2021-11-17 00:15:30|207670.5|207520.5|207674.8|207524.8|207677.6|207527.6|207670.5|207520.5|7
1637108140000|2021-11-17 00:15:40|207674.1|207524.1|207650.3|207500.3|207674.1|207524.1|207648.6|207498.6|17
1637108150000|2021-11-17 00:15:50|207649.8|207499.8|207646.7|207496.7|207649.8|207499.8|207646|207496|15
1637108160000|2021-11-17 00:16:00|207647.1|207497.1|207653.3|207503.3|207656|207506|207646.6|207496.6|14
1637108170000|2021-11-17 00:16:10|207653.9|207503.9|207651.5|207501.5|207654|207504|207651.1|207501.1|11
1637108180000|2021-11-17 00:16:20|207652.1|207502.1|207649.6|207499.6|207652.4|207502.4|207649.6|207499.6|7
1637108190000|2021-11-17 00:16:30|207649.7|207499.7|207662.8|207512.8|207662.8|207512.8|207648.8|207498.8|12
1637108200000|2021-11-17 00:16:40|207660.4|207510.4|207654.8|207504.8|207660.4|207510.4|207653.1|207503.1|12
1637108210000|2021-11-17 00:16:50|207655.1|207505.1|207655.4|207505.4|207656|207506|207652|207502|14
1637108220000|2021-11-17 00:17:00|207655|207505|207646.1|207496.1|207655|207505|207646.1|207496.1|18
1637108230000|2021-11-17 00:17:10|207645.8|207495.8|207650.5|207500.5|207650.5|207500.5|207645|207495|17
1637108240000|2021-11-17 00:17:20|207650.6|207500.6|207654.7|207504.7|207658.5|207508.5|207650.2|207500.2|10
1637108250000|2021-11-17 00:17:30|207654.5|207504.5|207654.3|207504.3|207655.8|207505.8|207653.7|207503.7|14
1637108260000|2021-11-17 00:17:40|207654.1|207504.1|207652|207502|207655.4|207505.4|207652|207502|12
1637108270000|2021-11-17 00:17:50|207652.4|207502.4|207649.9|207499.9|207656.2|207506.2|207649.8|207499.8|14
1637108280000|2021-11-17 00:18:00|207650|207500|207647.3|207497.3|207650.3|207500.3|207647|207497|18
1637108290000|2021-11-17 00:18:10|207647.2|207497.2|207650.9|207500.9|207654|207504|207646.7|207496.7|14
1637108300000|2021-11-17 00:18:20|207650.6|207500.6|207652.3|207502.3|207652.3|207502.3|207649.3|207499.3|6
1637108310000|2021-11-17 00:18:30|207652|207502|207650.2|207500.2|207652|207502|207647.5|207497.5|14
1637108320000|2021-11-17 00:18:40|207650.9|207500.9|207662|207512|207672.8|207522.8|207650.1|207500.1|17
1637108330000|2021-11-17 00:18:50|207661.9|207511.9|207660.8|207510.8|207661.9|207511.9|207659.6|207509.6|10
1637108340000|2021-11-17 00:19:00|207659.2|207509.2|207667.4|207517.4|207668.4|207518.4|207657.9|207507.9|15
1637108350000|2021-11-17 00:19:10|207667|207517|207658.7|207508.7|207667|207517|207658.7|207508.7|9
1637108360000|2021-11-17 00:19:20|207658.5|207508.5|207662.4|207512.4|207662.4|207512.4|207658.5|207508.5|8
1637108370000|2021-11-17 00:19:30|207662.1|207512.1|207668.8|207518.8|207675|207525|207660|207510|11
1637108380000|2021-11-17 00:19:40|207667.8|207517.8|207660.9|207510.9|207673|207523|207660.9|207510.9|10
1637108390000|2021-11-17 00:19:50|207660.1|207510.1|207658.9|207508.9|207660.4|207510.4|207657.9|207507.9|8
1637108400000|2021-11-17 00:20:00|207663.1|207513.1|207656|207506|207663.1|207513.1|207656|207506|13
1637108410000|2021-11-17 00:20:10|207655.8|207505.8|207663.8|207513.8|207663.8|207513.8|207655.8|207505.8|8
1637108420000|2021-11-17 00:20:20|207659.9|207509.9|207658.2|207508.2|207660.4|207510.4|207658.1|207508.1|8
1637108430000|2021-11-17 00:20:30|207660.4|207510.4|207655.3|207505.3|207660.4|207510.4|207655.3|207505.3|9
1637108440000|2021-11-17 00:20:40|207655.5|207505.5|207666.5|207516.5|207669.4|207519.4|207655.5|207505.5|12
1637108450000|2021-11-17 00:20:50|207667|207517|207666.3|207516.3|207667|207517|207665.2|207515.2|5
1637108460000|2021-11-17 00:21:00|207666.9|207516.9|207666.3|207516.3|207666.9|207516.9|207666.1|207516.1|5
1637108470000|2021-11-17 00:21:10|207663.7|207513.7|207669.8|207519.8|207671.6|207521.6|207663.7|207513.7|11
1637108480000|2021-11-17 00:21:20|207669.5|207519.5|207668.1|207518.1|207669.5|207519.5|207664.2|207514.2|7
1637108490000|2021-11-17 00:21:30|207666.2|207516.2|207665.8|207515.8|207666.2|207516.2|207664|207514|7
1637108500000|2021-11-17 00:21:40|207665.9|207515.9|207672.7|207522.7|207673.5|207523.5|207665.9|207515.9|7
1637108510000|2021-11-17 00:21:50|207670.7|207520.7|207668.5|207518.5|207670.7|207520.7|207668.5|207518.5|6
1637108520000|2021-11-17 00:22:00|207669.5|207519.5|207666.5|207516.5|207673.3|207523.3|207666.5|207516.5|7
1637108530000|2021-11-17 00:22:10|207667.3|207517.3|207672.3|207522.3|207673.7|207523.7|207667.3|207517.3|9
1637108540000|2021-11-17 00:22:20|207671.3|207521.3|207669.8|207519.8|207674|207524|207669.8|207519.8|8
1637108550000|2021-11-17 00:22:30|207668.2|207518.2|207672.2|207522.2|207673.8|207523.8|207667.1|207517.1|12
1637108560000|2021-11-17 00:22:40|207670.5|207520.5|207669.6|207519.6|207670.8|207520.8|207669.2|207519.2|8
1637108570000|2021-11-17 00:22:50|207670.3|207520.3|207670.4|207520.4|207673.7|207523.7|207663|207513|6
1637108580000|2021-11-17 00:23:00|207680|207530|207671.9|207521.9|207680|207530|207671.7|207521.7|10
1637108590000|2021-11-17 00:23:10|207672.7|207522.7|207672.7|207522.7|207672.7|207522.7|207668.8|207518.8|9
1637108600000|2021-11-17 00:23:20|207670.3|207520.3|207668.7|207518.7|207680.1|207530.1|207668.5|207518.5|7
1637108610000|2021-11-17 00:23:30|207668.5|207518.5|207666.9|207516.9|207668.5|207518.5|207665.7|207515.7|11
1637108620000|2021-11-17 00:23:40|207667.2|207517.2|207665.7|207515.7|207672.8|207522.8|207664|207514|15
1637108630000|2021-11-17 00:23:50|207667.7|207517.7|207664.4|207514.4|207667.7|207517.7|207664.2|207514.2|11
1637108640000|2021-11-17 00:24:00|207664.6|207514.6|207664.4|207514.4|207665.1|207515.1|207664|207514|10
1637108650000|2021-11-17 00:24:10|207664.5|207514.5|207671.7|207521.7|207672.3|207522.3|207664.2|207514.2|6
1637108660000|2021-11-17 00:24:20|207669.3|207519.3|207662.5|207512.5|207669.3|207519.3|207662.3|207512.3|9
1637108670000|2021-11-17 00:24:30|207663|207513|207657.9|207507.9|207663.1|207513.1|207657.9|207507.9|11
1637108680000|2021-11-17 00:24:40|207671|207521|207663.8|207513.8|207671|207521|207660.3|207510.3|11
1637108690000|2021-11-17 00:24:50|207661.1|207511.1|207657.6|207507.6|207661.1|207511.1|207656.3|207506.3|7
1637108700000|2021-11-17 00:25:00|207666.9|207516.9|207655.7|207505.7|207671.2|207521.2|207655.4|207505.4|16
1637108710000|2021-11-17 00:25:10|207655.8|207505.8|207663.5|207513.5|207665.4|207515.4|207655.8|207505.8|12
1637108720000|2021-11-17 00:25:20|207671.1|207521.1|207664.9|207514.9|207671.1|207521.1|207664.6|207514.6|8
1637108730000|2021-11-17 00:25:30|207665.8|207515.8|207667.1|207517.1|207667.1|207517.1|207665.5|207515.5|8
1637108740000|2021-11-17 00:25:40|207667.4|207517.4|207669.9|207519.9|207679.9|207529.9|207667.4|207517.4|12
1637108750000|2021-11-17 00:25:50|207668.9|207518.9|207670.5|207520.5|207670.8|207520.8|207668.9|207518.9|7
1637108760000|2021-11-17 00:26:00|207672.4|207522.4|207676.1|207526.1|207678.1|207528.1|207671.3|207521.3|7
1637108770000|2021-11-17 00:26:10|207674.7|207524.7|207667.2|207517.2|207677.3|207527.3|207666|207516|9
1637108780000|2021-11-17 00:26:20|207667.3|207517.3|207667.7|207517.7|207668.1|207518.1|207662.5|207512.5|9
1637108790000|2021-11-17 00:26:30|207667|207517|207666.8|207516.8|207669.9|207519.9|207663.8|207513.8|8
1637108800000|2021-11-17 00:26:40|207666.4|207516.4|207669.6|207519.6|207669.9|207519.9|207666.4|207516.4|10
1637108810000|2021-11-17 00:26:50|207669|207519|207664.2|207514.2|207669|207519|207664.2|207514.2|11
1637108820000|2021-11-17 00:27:00|207663.8|207513.8|207669|207519|207669.7|207519.7|207662.9|207512.9|7
1637108830000|2021-11-17 00:27:10|207666.5|207516.5|207666.5|207516.5|207667.2|207517.2|207664.9|207514.9|11
1637108840000|2021-11-17 00:27:20|207663.2|207513.2|207654.3|207504.3|207665.2|207515.2|207653|207503|19
1637108850000|2021-11-17 00:27:30|207654.2|207504.2|207655.5|207505.5|207663.2|207513.2|207654.2|207504.2|11
1637108860000|2021-11-17 00:27:40|207654.5|207504.5|207659.4|207509.4|207661.1|207511.1|207654|207504|15
1637108870000|2021-11-17 00:27:50|207660.7|207510.7|207664.1|207514.1|207667.5|207517.5|207653.7|207503.7|16
1637108880000|2021-11-17 00:28:00|207664.5|207514.5|207673.5|207523.5|207673.7|207523.7|207660.6|207510.6|13
1637108890000|2021-11-17 00:28:10|207668.1|207518.1|207668.4|207518.4|207669.7|207519.7|207665.1|207515.1|15
1637108900000|2021-11-17 00:28:20|207668.5|207518.5|207666.1|207516.1|207673.2|207523.2|207666.1|207516.1|15
1637108910000|2021-11-17 00:28:30|207667.5|207517.5|207667.5|207517.5|207668.4|207518.4|207666.5|207516.5|8
1637108920000|2021-11-17 00:28:40|207665.4|207515.4|207667.9|207517.9|207670.7|207520.7|207665.2|207515.2|6
1637108930000|2021-11-17 00:28:50|207668.2|207518.2|207665|207515|207668.2|207518.2|207664.5|207514.5|9
1637108940000|2021-11-17 00:29:00|207665.1|207515.1|207666.2|207516.2|207666.3|207516.3|207665.1|207515.1|10
1637108950000|2021-11-17 00:29:10|207665.7|207515.7|207666.6|207516.6|207675.2|207525.2|207665.6|207515.6|18
1637108960000|2021-11-17 00:29:20|207666.3|207516.3|207665.8|207515.8|207666.8|207516.8|207665.3|207515.3|9
1637108970000|2021-11-17 00:29:30|207666.2|207516.2|207663.7|207513.7|207666.2|207516.2|207661.7|207511.7|7
1637108980000|2021-11-17 00:29:40|207664.2|207514.2|207656.6|207506.6|207669.9|207519.9|207656.6|207506.6|13
1637108990000|2021-11-17 00:29:50|207656.4|207506.4|207658.8|207508.8|207658.8|207508.8|207656|207506|9
1637109000000|2021-11-17 00:30:00|207658.7|207508.7|207660.3|207510.3|207662.8|207512.8|207658.6|207508.6|14
1637109010000|2021-11-17 00:30:10|207661.1|207511.1|207672.9|207522.9|207677.1|207527.1|207661.1|207511.1|22
1637109020000|2021-11-17 00:30:20|207675.8|207525.8|207674.7|207524.7|207681.3|207531.3|207671.4|207521.4|17
1637109030000|2021-11-17 00:30:30|207674.2|207524.2|207694.7|207544.7|207701.2|207551.2|207674.1|207524.1|18
1637109040000|2021-11-17 00:30:40|207694.9|207544.9|207709.5|207559.5|207716.1|207566.1|207694.9|207544.9|23
1637109050000|2021-11-17 00:30:50|207709|207559|207718.9|207568.9|207725.2|207575.2|207709|207559|20
1637109060000|2021-11-17 00:31:00|207718.6|207568.6|207723.2|207573.2|207725.1|207575.1|207717.8|207567.8|12
1637109070000|2021-11-17 00:31:10|207721.5|207571.5|207719.6|207569.6|207724.6|207574.6|207719|207569|15
1637109080000|2021-11-17 00:31:20|207719.4|207569.4|207721.3|207571.3|207721.6|207571.6|207715.6|207565.6|13
1637109090000|2021-11-17 00:31:30|207720.9|207570.9|207722.4|207572.4|207727.2|207577.2|207720.9|207570.9|21
1637109100000|2021-11-17 00:31:40|207722.6|207572.6|207721.3|207571.3|207728.4|207578.4|207721.3|207571.3|18
1637109110000|2021-11-17 00:31:50|207721.8|207571.8|207721|207571|207724.6|207574.6|207719.6|207569.6|17
1637109120000|2021-11-17 00:32:00|207720.9|207570.9|207723.6|207573.6|207724.1|207574.1|207719.2|207569.2|18
1637109130000|2021-11-17 00:32:10|207723.3|207573.3|207742.5|207592.5|207743.4|207593.4|207723.3|207573.3|18
1637109140000|2021-11-17 00:32:20|207742.4|207592.4|207745.5|207595.5|207745.5|207595.5|207736.9|207586.9|20
1637109150000|2021-11-17 00:32:30|207738.7|207588.7|207741.6|207591.6|207743.9|207593.9|207736.7|207586.7|20
1637109160000|2021-11-17 00:32:40|207742|207592|207739.8|207589.8|207747.4|207597.4|207739.8|207589.8|12
1637109170000|2021-11-17 00:32:50|207739.5|207589.5|207732.2|207582.2|207740.1|207590.1|207732.1|207582.1|15
1637109180000|2021-11-17 00:33:00|207732.4|207582.4|207750.8|207600.8|207753.5|207603.5|207732|207582|21
1637109190000|2021-11-17 00:33:10|207748|207598|207736.5|207586.5|207757.9|207607.9|207733.9|207583.9|19
1637109200000|2021-11-17 00:33:20|207735.2|207585.2|207738.2|207588.2|207751.2|207601.2|207735.2|207585.2|21
1637109210000|2021-11-17 00:33:30|207738.6|207588.6|207737.6|207587.6|207738.6|207588.6|207736.7|207586.7|12
1637109220000|2021-11-17 00:33:40|207737.7|207587.7|207746.3|207596.3|207746.4|207596.4|207737.7|207587.7|15
1637109230000|2021-11-17 00:33:50|207746.2|207596.2|207752.2|207602.2|207759|207609|207742.3|207592.3|23
1637109240000|2021-11-17 00:34:00|207751.8|207601.8|207753.8|207603.8|207754.5|207604.5|207749.3|207599.3|17
1637109250000|2021-11-17 00:34:10|207752.7|207602.7|207740.4|207590.4|207754.7|207604.7|207738.6|207588.6|19
1637109260000|2021-11-17 00:34:20|207741.2|207591.2|207745|207595|207748|207598|207741|207591|13
1637109270000|2021-11-17 00:34:30|207749|207599|207742.2|207592.2|207749|207599|207742.2|207592.2|21
1637109280000|2021-11-17 00:34:40|207742.6|207592.6|207736.2|207586.2|207742.6|207592.6|207736.2|207586.2|16
1637109290000|2021-11-17 00:34:50|207734.3|207584.3|207740.1|207590.1|207743.2|207593.2|207734.3|207584.3|17
1637109300000|2021-11-17 00:35:00|207739.3|207589.3|207739.7|207589.7|207740.4|207590.4|207738|207588|22
1637109310000|2021-11-17 00:35:10|207739.9|207589.9|207740.8|207590.8|207741.4|207591.4|207737.9|207587.9|17
1637109320000|2021-11-17 00:35:20|207739.7|207589.7|207740.2|207590.2|207740.2|207590.2|207738.8|207588.8|4
1637109330000|2021-11-17 00:35:30|207741.2|207591.2|207738.6|207588.6|207741.2|207591.2|207733.2|207583.2|9
1637109340000|2021-11-17 00:35:40|207738.9|207588.9|207746|207596|207747.5|207597.5|207733.9|207583.9|17
1637109350000|2021-11-17 00:35:50|207746.2|207596.2|207742.1|207592.1|207746.2|207596.2|207742.1|207592.1|10
1637109360000|2021-11-17 00:36:00|207737.7|207587.7|207742.7|207592.7|207742.7|207592.7|207734.1|207584.1|14
1637109370000|2021-11-17 00:36:10|207741.2|207591.2|207745.2|207595.2|207745.8|207595.8|207739|207589|21
1637109380000|2021-11-17 00:36:20|207745.3|207595.3|207745.9|207595.9|207750.5|207600.5|207745.1|207595.1|16
1637109390000|2021-11-17 00:36:30|207746.1|207596.1|207742.6|207592.6|207746.3|207596.3|207742|207592|16
1637109400000|2021-11-17 00:36:40|207743.3|207593.3|207741.1|207591.1|207753.5|207603.5|207739.6|207589.6|19
1637109410000|2021-11-17 00:36:50|207739.7|207589.7|207744.3|207594.3|207748|207598|207739.1|207589.1|13
1637109420000|2021-11-17 00:37:00|207745|207595|207745.7|207595.7|207746.3|207596.3|207745|207595|13
1637109430000|2021-11-17 00:37:10|207745.1|207595.1|207745.4|207595.4|207745.6|207595.6|207744.8|207594.8|9
1637109440000|2021-11-17 00:37:20|207744.5|207594.5|207739.7|207589.7|207750.1|207600.1|207739.7|207589.7|14
1637109450000|2021-11-17 00:37:30|207740|207590|207734.8|207584.8|207740|207590|207731.1|207581.1|15
1637109460000|2021-11-17 00:37:40|207741.8|207591.8|207739|207589|207742.8|207592.8|207736.3|207586.3|15
1637109470000|2021-11-17 00:37:50|207738.9|207588.9|207735.7|207585.7|207741.9|207591.9|207735.7|207585.7|12
1637109480000|2021-11-17 00:38:00|207736|207586|207738.1|207588.1|207745.1|207595.1|207734.9|207584.9|12
1637109490000|2021-11-17 00:38:10|207738.7|207588.7|207745.9|207595.9|207746.3|207596.3|207738.3|207588.3|18
1637109500000|2021-11-17 00:38:20|207746.7|207596.7|207748.8|207598.8|207750.3|207600.3|207745|207595|11
1637109510000|2021-11-17 00:38:30|207747.9|207597.9|207745.6|207595.6|207747.9|207597.9|207743.5|207593.5|10
1637109520000|2021-11-17 00:38:40|207746.3|207596.3|207750.5|207600.5|207753.5|207603.5|207746.3|207596.3|8
1637109530000|2021-11-17 00:38:50|207750.8|207600.8|207749.3|207599.3|207750.8|207600.8|207748|207598|8
1637109540000|2021-11-17 00:39:00|207749|207599|207747.6|207597.6|207752.1|207602.1|207746.1|207596.1|11
1637109550000|2021-11-17 00:39:10|207747.7|207597.7|207750.5|207600.5|207750.7|207600.7|207747.5|207597.5|7
1637109560000|2021-11-17 00:39:20|207750.2|207600.2|207747.3|207597.3|207750.2|207600.2|207747.3|207597.3|5
1637109570000|2021-11-17 00:39:30|207747|207597|207751.5|207601.5|207753.6|207603.6|207747|207597|9
1637109580000|2021-11-17 00:39:40|207750.8|207600.8|207750.4|207600.4|207751.3|207601.3|207750.4|207600.4|7
1637109590000|2021-11-17 00:39:50|207750.8|207600.8|207750.4|207600.4|207752.6|207602.6|207750|207600|6
1637109600000|2021-11-17 00:40:00|207752.8|207602.8|207751.5|207601.5|207754.2|207604.2|207751.3|207601.3|9
1637109610000|2021-11-17 00:40:10|207748.2|207598.2|207749|207599|207752.8|207602.8|207748.2|207598.2|10
1637109620000|2021-11-17 00:40:20|207748.7|207598.7|207748.1|207598.1|207754.4|207604.4|207748.1|207598.1|12
1637109630000|2021-11-17 00:40:30|207748.3|207598.3|207748|207598|207748.5|207598.5|207747.2|207597.2|5
1637109640000|2021-11-17 00:40:40|207746.8|207596.8|207748.8|207598.8|207749.1|207599.1|207746.8|207596.8|14
1637109650000|2021-11-17 00:40:50|207754.8|207604.8|207749.5|207599.5|207754.8|207604.8|207748.1|207598.1|8
1637109660000|2021-11-17 00:41:00|207748.5|207598.5|207743|207593|207749.1|207599.1|207740.8|207590.8|15
1637109670000|2021-11-17 00:41:10|207743.1|207593.1|207750|207600|207751.5|207601.5|207742.9|207592.9|14
1637109680000|2021-11-17 00:41:20|207748.9|207598.9|207747|207597|207748.9|207598.9|207747|207597|8
1637109690000|2021-11-17 00:41:30|207748|207598|207748.8|207598.8|207750.4|207600.4|207747.4|207597.4|7
1637109700000|2021-11-17 00:41:40|207749.5|207599.5|207747.2|207597.2|207754.4|207604.4|207743.5|207593.5|8
1637109710000|2021-11-17 00:41:50|207744.2|207594.2|207742.3|207592.3|207746.2|207596.2|207738.9|207588.9|13
1637109720000|2021-11-17 00:42:00|207741.9|207591.9|207748|207598|207749.2|207599.2|207741.9|207591.9|13
1637109730000|2021-11-17 00:42:10|207747.6|207597.6|207747.8|207597.8|207748.7|207598.7|207747.6|207597.6|7
1637109740000|2021-11-17 00:42:20|207748.1|207598.1|207750.3|207600.3|207752.8|207602.8|207748.1|207598.1|9
1637109750000|2021-11-17 00:42:30|207749.4|207599.4|207739.7|207589.7|207749.4|207599.4|207739.4|207589.4|15
1637109760000|2021-11-17 00:42:40|207740.2|207590.2|207748|207598|207757.8|207607.8|207740.2|207590.2|14
1637109770000|2021-11-17 00:42:50|207746.5|207596.5|207747.1|207597.1|207748.4|207598.4|207746.5|207596.5|8
1637109780000|2021-11-17 00:43:00|207747.2|207597.2|207752.4|207602.4|207753.4|207603.4|207747.2|207597.2|9
1637109790000|2021-11-17 00:43:10|207755.7|207605.7|207750|207600|207755.7|207605.7|207749.8|207599.8|9
1637109800000|2021-11-17 00:43:20|207750.1|207600.1|207751.4|207601.4|207751.4|207601.4|207750.1|207600.1|6
1637109810000|2021-11-17 00:43:30|207750.6|207600.6|207749.5|207599.5|207751.4|207601.4|207745.8|207595.8|12
1637109820000|2021-11-17 00:43:40|207751.4|207601.4|207750.7|207600.7|207753.7|207603.7|207750.2|207600.2|11
1637109830000|2021-11-17 00:43:50|207750.9|207600.9|207751.5|207601.5|207751.7|207601.7|207750.7|207600.7|10
1637109840000|2021-11-17 00:44:00|207754|207604|207752|207602|207754|207604|207752|207602|6
1637109850000|2021-11-17 00:44:10|207751.6|207601.6|207752.3|207602.3|207752.5|207602.5|207751.6|207601.6|4
1637109860000|2021-11-17 00:44:20|207751.4|207601.4|207750.7|207600.7|207751.7|207601.7|207750.7|207600.7|5
1637109870000|2021-11-17 00:44:30|207752|207602|207751.3|207601.3|207756.4|207606.4|207751|207601|13
1637109880000|2021-11-17 00:44:40|207750.8|207600.8|207749.5|207599.5|207754.1|207604.1|207749.3|207599.3|9
1637109890000|2021-11-17 00:44:50|207754|207604|207753.1|207603.1|207754|207604|207750.3|207600.3|10
1637109900000|2021-11-17 00:45:00|207750.6|207600.6|207746|207596|207750.6|207600.6|207740.9|207590.9|15
1637109910000|2021-11-17 00:45:10|207746.5|207596.5|207743.1|207593.1|207748.6|207598.6|207736.1|207586.1|16
1637109920000|2021-11-17 00:45:20|207743.3|207593.3|207748.2|207598.2|207751.9|207601.9|207743.3|207593.3|15
1637109930000|2021-11-17 00:45:30|207746.6|207596.6|207748.8|207598.8|207750.6|207600.6|207746.6|207596.6|13
1637109940000|2021-11-17 00:45:40|207749|207599|207747.8|207597.8|207749.1|207599.1|207747.7|207597.7|8
1637109950000|2021-11-17 00:45:50|207747.9|207597.9|207745.5|207595.5|207747.9|207597.9|207745.5|207595.5|5
1637109960000|2021-11-17 00:46:00|207745|207595|207756.7|207606.7|207757.2|207607.2|207745|207595|8
1637109970000|2021-11-17 00:46:10|207755.9|207605.9|207755.2|207605.2|207755.9|207605.9|207750.3|207600.3|11
1637109980000|2021-11-17 00:46:20|207753.6|207603.6|207754.8|207604.8|207756.9|207606.9|207753.3|207603.3|5
1637109990000|2021-11-17 00:46:30|207753|207603|207750|207600|207756.9|207606.9|207749.9|207599.9|12
1637110000000|2021-11-17 00:46:40|207750.6|207600.6|207745.4|207595.4|207754.6|207604.6|207738.5|207588.5|15
1637110010000|2021-11-17 00:46:50|207744.7|207594.7|207749.4|207599.4|207752.2|207602.2|207744.7|207594.7|10
1637110020000|2021-11-17 00:47:00|207745.8|207595.8|207747.1|207597.1|207750.1|207600.1|207745.8|207595.8|7
1637110030000|2021-11-17 00:47:10|207747.7|207597.7|207750.4|207600.4|207753.8|207603.8|207747.7|207597.7|9
1637110040000|2021-11-17 00:47:20|207750.1|207600.1|207747.3|207597.3|207750.1|207600.1|207747.3|207597.3|3
1637110050000|2021-11-17 00:47:30|207746.2|207596.2|207748.5|207598.5|207751.3|207601.3|207746.2|207596.2|11
1637110060000|2021-11-17 00:47:40|207748.6|207598.6|207748|207598|207751.5|207601.5|207746.9|207596.9|10
1637110070000|2021-11-17 00:47:50|207747.7|207597.7|207747.6|207597.6|207747.7|207597.7|207746.8|207596.8|6
1637110080000|2021-11-17 00:48:00|207747.7|207597.7|207752.1|207602.1|207755.8|207605.8|207747.7|207597.7|5
1637110090000|2021-11-17 00:48:10|207752.2|207602.2|207747|207597|207752.2|207602.2|207745|207595|12
1637110100000|2021-11-17 00:48:20|207747.1|207597.1|207747.7|207597.7|207747.7|207597.7|207747.1|207597.1|9
1637110110000|2021-11-17 00:48:30|207745.3|207595.3|207752|207602|207754.5|207604.5|207745.3|207595.3|7
1637110120000|2021-11-17 00:48:40|207751|207601|207751.8|207601.8|207751.8|207601.8|207751|207601|2
1637110130000|2021-11-17 00:48:50|207744.9|207594.9|207753.3|207603.3|207754.8|207604.8|207744.9|207594.9|4
1637110140000|2021-11-17 00:49:00|207751.8|207601.8|207750.8|207600.8|207752.2|207602.2|207749.9|207599.9|5
1637110150000|2021-11-17 00:49:10|207748.6|207598.6|207747.9|207597.9|207748.6|207598.6|207747.3|207597.3|4
1637110160000|2021-11-17 00:49:20|207747.1|207597.1|207744|207594|207758.8|207608.8|207742.3|207592.3|10
1637110170000|2021-11-17 00:49:30|207739.2|207589.2|207749.7|207599.7|207749.7|207599.7|207737.3|207587.3|19
1637110180000|2021-11-17 00:49:40|207749.4|207599.4|207743.1|207593.1|207749.4|207599.4|207742|207592|15
1637110190000|2021-11-17 00:49:50|207743|207593|207746.9|207596.9|207747.3|207597.3|207742.5|207592.5|11
1637110200000|2021-11-17 00:50:00|207748.3|207598.3|207748.9|207598.9|207750.8|207600.8|207740.1|207590.1|13
1637110210000|2021-11-17 00:50:10|207748.3|207598.3|207740.5|207590.5|207753.7|207603.7|207738.2|207588.2|13
1637110220000|2021-11-17 00:50:20|207740.4|207590.4|207745.4|207595.4|207745.4|207595.4|207740.3|207590.3|11
1637110230000|2021-11-17 00:50:30|207744.1|207594.1|207739|207589|207745.5|207595.5|207739|207589|11
1637110240000|2021-11-17 00:50:40|207738.9|207588.9|207742.1|207592.1|207746.7|207596.7|207738.8|207588.8|15
1637110250000|2021-11-17 00:50:50|207741|207591|207740.5|207590.5|207742.9|207592.9|207740.2|207590.2|9
1637110260000|2021-11-17 00:51:00|207740.7|207590.7|207737.3|207587.3|207741.4|207591.4|207732.6|207582.6|14
1637110270000|2021-11-17 00:51:10|207736.5|207586.5|207740.7|207590.7|207742.1|207592.1|207736.1|207586.1|13
1637110280000|2021-11-17 00:51:20|207739.9|207589.9|207738.1|207588.1|207740.5|207590.5|207738|207588|11
1637110290000|2021-11-17 00:51:30|207738.3|207588.3|207736.7|207586.7|207739.6|207589.6|207735.8|207585.8|12
1637110300000|2021-11-17 00:51:40|207736.8|207586.8|207736.8|207586.8|207750.4|207600.4|207733.4|207583.4|13
1637110310000|2021-11-17 00:51:50|207736.4|207586.4|207737.2|207587.2|207737.2|207587.2|207736.4|207586.4|6
1637110320000|2021-11-17 00:52:00|207736.6|207586.6|207737|207587|207737|207587|207736.2|207586.2|8
1637110330000|2021-11-17 00:52:10|207737.3|207587.3|207740.7|207590.7|207746|207596|207737.3|207587.3|14
1637110340000|2021-11-17 00:52:20|207742.8|207592.8|207738.1|207588.1|207743.7|207593.7|207738.1|207588.1|14
1637110350000|2021-11-17 00:52:30|207738.2|207588.2|207740|207590|207740.4|207590.4|207738.2|207588.2|14
1637110360000|2021-11-17 00:52:40|207739.6|207589.6|207746.4|207596.4|207747.8|207597.8|207739.4|207589.4|16
1637110370000|2021-11-17 00:52:50|207745.2|207595.2|207751.4|207601.4|207757.5|207607.5|207739.1|207589.1|16
1637110380000|2021-11-17 00:53:00|207745.5|207595.5|207740.4|207590.4|207745.5|207595.5|207739.8|207589.8|12
1637110390000|2021-11-17 00:53:10|207740.1|207590.1|207746.4|207596.4|207750.4|207600.4|207740.1|207590.1|19
1637110400000|2021-11-17 00:53:20|207746.5|207596.5|207746.8|207596.8|207748|207598|207746.3|207596.3|7
1637110410000|2021-11-17 00:53:30|207747.2|207597.2|207750.2|207600.2|207756.6|207606.6|207745.8|207595.8|12
1637110420000|2021-11-17 00:53:40|207747.8|207597.8|207742.1|207592.1|207749.9|207599.9|207737.6|207587.6|15
1637110430000|2021-11-17 00:53:50|207739.2|207589.2|207738.3|207588.3|207742.9|207592.9|207734.8|207584.8|10
1637110440000|2021-11-17 00:54:00|207738.7|207588.7|207737.5|207587.5|207738.7|207588.7|207737.2|207587.2|14
1637110450000|2021-11-17 00:54:10|207737.2|207587.2|207740.3|207590.3|207743.4|207593.4|207737.1|207587.1|11
1637110460000|2021-11-17 00:54:20|207740.1|207590.1|207740.6|207590.6|207740.8|207590.8|207739.2|207589.2|10
1637110470000|2021-11-17 00:54:30|207741.5|207591.5|207740.7|207590.7|207743.8|207593.8|207740.7|207590.7|12
1637110480000|2021-11-17 00:54:40|207741.1|207591.1|207741.5|207591.5|207742.3|207592.3|207741|207591|10
1637110490000|2021-11-17 00:54:50|207741.4|207591.4|207741.7|207591.7|207748.1|207598.1|207740.9|207590.9|14
1637110500000|2021-11-17 00:55:00|207741.9|207591.9|207751.8|207601.8|207751.8|207601.8|207737.7|207587.7|20
1637110510000|2021-11-17 00:55:10|207749.4|207599.4|207741.9|207591.9|207751.3|207601.3|207740.1|207590.1|17
1637110520000|2021-11-17 00:55:20|207741.6|207591.6|207741.6|207591.6|207742.7|207592.7|207741.2|207591.2|5
1637110530000|2021-11-17 00:55:30|207741.7|207591.7|207749.3|207599.3|207751.6|207601.6|207741.5|207591.5|7
1637110540000|2021-11-17 00:55:40|207748.1|207598.1|207741|207591|207748.1|207598.1|207741|207591|10
1637110550000|2021-11-17 00:55:50|207740.2|207590.2|207750.8|207600.8|207753.9|207603.9|207739.4|207589.4|5
1637110560000|2021-11-17 00:56:00|207746|207596|207745.4|207595.4|207747.7|207597.7|207745|207595|6
1637110570000|2021-11-17 00:56:10|207746.6|207596.6|207744.8|207594.8|207746.6|207596.6|207731|207581|19
1637110580000|2021-11-17 00:56:20|207740|207590|207742|207592|207747.6|207597.6|207739.4|207589.4|20
1637110590000|2021-11-17 00:56:30|207742.1|207592.1|207744.4|207594.4|207746.8|207596.8|207741.5|207591.5|17
1637110600000|2021-11-17 00:56:40|207744.3|207594.3|207743.7|207593.7|207745.4|207595.4|207740.8|207590.8|16
1637110610000|2021-11-17 00:56:50|207744.5|207594.5|207742.6|207592.6|207744.9|207594.9|207742.1|207592.1|10
1637110620000|2021-11-17 00:57:00|207743.5|207593.5|207740.2|207590.2|207743.5|207593.5|207740.2|207590.2|14
1637110630000|2021-11-17 00:57:10|207740.9|207590.9|207738.7|207588.7|207742|207592|207735.8|207585.8|14
1637110640000|2021-11-17 00:57:20|207737.3|207587.3|207742.6|207592.6|207743.1|207593.1|207737.3|207587.3|11
1637110650000|2021-11-17 00:57:30|207741.6|207591.6|207739.4|207589.4|207742|207592|207738.6|207588.6|12
1637110660000|2021-11-17 00:57:40|207741|207591|207742.2|207592.2|207748.2|207598.2|207740.5|207590.5|17
1637110670000|2021-11-17 00:57:50|207742.9|207592.9|207745|207595|207745.8|207595.8|207742.7|207592.7|10
1637110680000|2021-11-17 00:58:00|207743.6|207593.6|207739.9|207589.9|207753.2|207603.2|207738|207588|19
1637110690000|2021-11-17 00:58:10|207740.3|207590.3|207741.5|207591.5|207743.2|207593.2|207740.3|207590.3|15
1637110700000|2021-11-17 00:58:20|207739.7|207589.7|207742.3|207592.3|207742.8|207592.8|207739.7|207589.7|14
1637110710000|2021-11-17 00:58:30|207741.6|207591.6|207746.2|207596.2|207749.2|207599.2|207741.6|207591.6|14
1637110720000|2021-11-17 00:58:40|207746.4|207596.4|207744.3|207594.3|207746.7|207596.7|207742.9|207592.9|14
1637110730000|2021-11-17 00:58:50|207743.8|207593.8|207754|207604|207754|207604|207743.8|207593.8|11
1637110740000|2021-11-17 00:59:00|207753|207603|207756.5|207606.5|207756.5|207606.5|207751.9|207601.9|19
1637110750000|2021-11-17 00:59:10|207755.3|207605.3|207754.6|207604.6|207755.3|207605.3|207753.5|207603.5|10
1637110760000|2021-11-17 00:59:20|207752.2|207602.2|207756.3|207606.3|207756.3|207606.3|207750.5|207600.5|11
1637110770000|2021-11-17 00:59:30|207756.4|207606.4|207779.8|207629.8|207782.5|207632.5|207752.4|207602.4|21
1637110780000|2021-11-17 00:59:40|207779.5|207629.5|207778.6|207628.6|207785.9|207635.9|207776|207626|21
1637110790000|2021-11-17 00:59:50|207776.8|207626.8|207776.8|207626.8|207779.7|207629.7|207776.8|207626.8|8
1637110800000|2021-11-17 01:00:00|207777.9|207627.9|207780.6|207630.6|207790.9|207640.9|207777.4|207627.4|20
1637110810000|2021-11-17 01:00:10|207780.8|207630.8|207759.9|207609.9|207785.9|207635.9|207759.9|207609.9|21
1637110820000|2021-11-17 01:00:20|207754.6|207604.6|207755.4|207605.4|207755.8|207605.8|207750.6|207600.6|23
1637110830000|2021-11-17 01:00:30|207754.8|207604.8|207756.5|207606.5|207758.3|207608.3|207754.8|207604.8|13
1637110840000|2021-11-17 01:00:40|207756.2|207606.2|207787.1|207637.1|207793.7|207643.7|207756.1|207606.1|23
1637110850000|2021-11-17 01:00:50|207787.2|207637.2|207787.8|207637.8|207790.5|207640.5|207787.1|207637.1|17
1637110860000|2021-11-17 01:01:00|207787.9|207637.9|207787.8|207637.8|207788.4|207638.4|207787.4|207637.4|11
1637110870000|2021-11-17 01:01:10|207787.9|207637.9|207790.9|207640.9|207796.7|207646.7|207787.9|207637.9|13
1637110880000|2021-11-17 01:01:20|207794|207644|207790.5|207640.5|207794|207644|207790.5|207640.5|8
1637110890000|2021-11-17 01:01:30|207801.5|207651.5|207796.1|207646.1|207801.5|207651.5|207794|207644|11
1637110900000|2021-11-17 01:01:40|207797.4|207647.4|207793.8|207643.8|207798.4|207648.4|207792|207642|7
1637110910000|2021-11-17 01:01:50|207792.1|207642.1|207794.5|207644.5|207794.5|207644.5|207792|207642|12
1637110920000|2021-11-17 01:02:00|207794.2|207644.2|207793.4|207643.4|207798.4|207648.4|207793.2|207643.2|20
1637110930000|2021-11-17 01:02:10|207793.6|207643.6|207797.3|207647.3|207797.7|207647.7|207793.6|207643.6|14
1637110940000|2021-11-17 01:02:20|207796.5|207646.5|207829|207679|207830.8|207680.8|207796.5|207646.5|19
1637110950000|2021-11-17 01:02:30|207828.5|207678.5|207873.6|207723.6|207881.2|207731.2|207827.9|207677.9|25
1637110960000|2021-11-17 01:02:40|207870.6|207720.6|207876|207726|207876.1|207726.1|207870.6|207720.6|18
1637110970000|2021-11-17 01:02:50|207876.4|207726.4|207836.5|207686.5|207876.4|207726.4|207835.4|207685.4|20
1637110980000|2021-11-17 01:03:00|207827.8|207677.8|207834.5|207684.5|207834.5|207684.5|207827.8|207677.8|21
1637110990000|2021-11-17 01:03:10|207832.4|207682.4|207829.9|207679.9|207835.1|207685.1|207829.2|207679.2|19
1637111000000|2021-11-17 01:03:20|207831.8|207681.8|207832.2|207682.2|207832.3|207682.3|207830.4|207680.4|12
1637111010000|2021-11-17 01:03:30|207831.4|207681.4|207827.4|207677.4|207831.7|207681.7|207827.4|207677.4|10
1637111020000|2021-11-17 01:03:40|207828|207678|207831.2|207681.2|207832.6|207682.6|207828|207678|16
1637111030000|2021-11-17 01:03:50|207830.9|207680.9|207832|207682|207832.5|207682.5|207828.9|207678.9|10
1637111040000|2021-11-17 01:04:00|207831.6|207681.6|207830.9|207680.9|207833.9|207683.9|207826.9|207676.9|15
1637111050000|2021-11-17 01:04:10|207831.5|207681.5|207824.2|207674.2|207832.3|207682.3|207823.3|207673.3|23
1637111060000|2021-11-17 01:04:20|207823.8|207673.8|207827.7|207677.7|207828.4|207678.4|207823.7|207673.7|15
1637111070000|2021-11-17 01:04:30|207827.2|207677.2|207832.7|207682.7|207832.7|207682.7|207827.2|207677.2|20
1637111080000|2021-11-17 01:04:40|207832.5|207682.5|207832.4|207682.4|207834.4|207684.4|207826.7|207676.7|14
1637111090000|2021-11-17 01:04:50|207832.9|207682.9|207827.3|207677.3|207832.9|207682.9|207825.3|207675.3|10
1637111100000|2021-11-17 01:05:00|207827.2|207677.2|207830.9|207680.9|207831.5|207681.5|207827|207677|22
1637111110000|2021-11-17 01:05:10|207831.1|207681.1|207826.7|207676.7|207833.3|207683.3|207826.7|207676.7|13
1637111120000|2021-11-17 01:05:20|207826.9|207676.9|207828.2|207678.2|207829.1|207679.1|207826.9|207676.9|21
1637111130000|2021-11-17 01:05:30|207828.4|207678.4|207822.6|207672.6|207828.5|207678.5|207822.5|207672.5|16
1637111140000|2021-11-17 01:05:40|207822.5|207672.5|207822.7|207672.7|207826.4|207676.4|207822.3|207672.3|12
1637111150000|2021-11-17 01:05:50|207822.2|207672.2|207824.1|207674.1|207824.4|207674.4|207822.2|207672.2|10
1637111160000|2021-11-17 01:06:00|207822.9|207672.9|207824.3|207674.3|207830.3|207680.3|207822.1|207672.1|24
1637111170000|2021-11-17 01:06:10|207825.2|207675.2|207825.4|207675.4|207825.8|207675.8|207821.8|207671.8|10
1637111180000|2021-11-17 01:06:20|207825.5|207675.5|207829.7|207679.7|207829.7|207679.7|207825.5|207675.5|13
1637111190000|2021-11-17 01:06:30|207829.2|207679.2|207831.4|207681.4|207832.3|207682.3|207827.8|207677.8|14
1637111200000|2021-11-17 01:06:40|207826.9|207676.9|207827.6|207677.6|207828.6|207678.6|207826.6|207676.6|16
1637111210000|2021-11-17 01:06:50|207827.8|207677.8|207827.7|207677.7|207827.8|207677.8|207823.9|207673.9|15
1637111220000|2021-11-17 01:07:00|207830.3|207680.3|207829.9|207679.9|207830.3|207680.3|207829.8|207679.8|10
1637111230000|2021-11-17 01:07:10|207830.1|207680.1|207827.6|207677.6|207830.6|207680.6|207827.4|207677.4|16
1637111240000|2021-11-17 01:07:20|207827.4|207677.4|207829.1|207679.1|207830.2|207680.2|207827.4|207677.4|6
1637111250000|2021-11-17 01:07:30|207829|207679|207828.8|207678.8|207829.5|207679.5|207828.1|207678.1|9
1637111260000|2021-11-17 01:07:40|207828.7|207678.7|207826.1|207676.1|207829.4|207679.4|207825.6|207675.6|13
1637111270000|2021-11-17 01:07:50|207825.9|207675.9|207822.9|207672.9|207829|207679|207822.4|207672.4|15
1637111280000|2021-11-17 01:08:00|207826|207676|207826.1|207676.1|207827|207677|207825.7|207675.7|14
1637111290000|2021-11-17 01:08:10|207825.3|207675.3|207826.9|207676.9|207827.5|207677.5|207820.8|207670.8|11
1637111300000|2021-11-17 01:08:20|207825.3|207675.3|207831.8|207681.8|207831.8|207681.8|207824.5|207674.5|10
1637111310000|2021-11-17 01:08:30|207832|207682|207832.3|207682.3|207833.6|207683.6|207824.7|207674.7|20
1637111320000|2021-11-17 01:08:40|207825.5|207675.5|207826.2|207676.2|207826.6|207676.6|207825.5|207675.5|15
1637111330000|2021-11-17 01:08:50|207828|207678|207827|207677|207832.5|207682.5|207827|207677|15
1637111340000|2021-11-17 01:09:00|207826.8|207676.8|207828|207678|207829.4|207679.4|207826.8|207676.8|13
1637111350000|2021-11-17 01:09:10|207827.9|207677.9|207832.9|207682.9|207832.9|207682.9|207826.3|207676.3|20
1637111360000|2021-11-17 01:09:20|207833.2|207683.2|207836.9|207686.9|207836.9|207686.9|207832.9|207682.9|16
1637111370000|2021-11-17 01:09:30|207836.6|207686.6|207834.7|207684.7|207836.8|207686.8|207832.4|207682.4|17
1637111380000|2021-11-17 01:09:40|207834.8|207684.8|207834.5|207684.5|207835|207685|207834.4|207684.4|11
1637111390000|2021-11-17 01:09:50|207834.4|207684.4|207836.2|207686.2|207836.4|207686.4|207825.3|207675.3|21
1637111400000|2021-11-17 01:10:00|207836.1|207686.1|207830.5|207680.5|207836.6|207686.6|207827|207677|24
1637111410000|2021-11-17 01:10:10|207831.6|207681.6|207835.2|207685.2|207835.8|207685.8|207830.6|207680.6|18
1637111420000|2021-11-17 01:10:20|207834.8|207684.8|207837.6|207687.6|207837.7|207687.7|207834.5|207684.5|12
1637111430000|2021-11-17 01:10:30|207837.5|207687.5|207827.2|207677.2|207837.5|207687.5|207827.2|207677.2|12
1637111440000|2021-11-17 01:10:40|207826.9|207676.9|207830.4|207680.4|207830.6|207680.6|207826.9|207676.9|19
1637111450000|2021-11-17 01:10:50|207828.8|207678.8|207831.3|207681.3|207832.6|207682.6|207828.8|207678.8|18
1637111460000|2021-11-17 01:11:00|207830.6|207680.6|207833.9|207683.9|207836|207686|207830.6|207680.6|14
1637111470000|2021-11-17 01:11:10|207834.1|207684.1|207828.3|207678.3|207836|207686|207828.2|207678.2|17
1637111480000|2021-11-17 01:11:20|207828.4|207678.4|207829.6|207679.6|207831.8|207681.8|207828.4|207678.4|15
1637111490000|2021-11-17 01:11:30|207830.7|207680.7|207825.8|207675.8|207835.6|207685.6|207825.8|207675.8|21
1637111500000|2021-11-17 01:11:40|207825.5|207675.5|207827.7|207677.7|207828.4|207678.4|207825.5|207675.5|18
1637111510000|2021-11-17 01:11:50|207827.8|207677.8|207825.8|207675.8|207828.4|207678.4|207823|207673|20
1637111520000|2021-11-17 01:12:00|207825.3|207675.3|207820.2|207670.2|207825.6|207675.6|207815.9|207665.9|21
1637111530000|2021-11-17 01:12:10|207820.3|207670.3|207822.9|207672.9|207823.7|207673.7|207818|207668|24
1637111540000|2021-11-17 01:12:20|207822.8|207672.8|207825.6|207675.6|207826.4|207676.4|207821|207671|17
1637111550000|2021-11-17 01:12:30|207825.9|207675.9|207829.9|207679.9|207829.9|207679.9|207824.9|207674.9|10
1637111560000|2021-11-17 01:12:40|207829.8|207679.8|207824.2|207674.2|207831.6|207681.6|207822.7|207672.7|18
1637111570000|2021-11-17 01:12:50|207824.5|207674.5|207827.7|207677.7|207827.7|207677.7|207824.5|207674.5|12
1637111580000|2021-11-17 01:13:00|207827.4|207677.4|207830.1|207680.1|207830.1|207680.1|207826.1|207676.1|16
1637111590000|2021-11-17 01:13:10|207829.8|207679.8|207795.6|207645.6|207830.6|207680.6|207794.1|207644.1|19
1637111600000|2021-11-17 01:13:20|207794.9|207644.9|207794.6|207644.6|207795.3|207645.3|207793.1|207643.1|16
1637111610000|2021-11-17 01:13:30|207794.5|207644.5|207788.8|207638.8|207794.8|207644.8|207787.9|207637.9|18
1637111620000|2021-11-17 01:13:40|207789.2|207639.2|207789|207639|207789.2|207639.2|207788.7|207638.7|8
1637111630000|2021-11-17 01:13:50|207788.8|207638.8|207792.6|207642.6|207792.6|207642.6|207788.8|207638.8|14
1637111640000|2021-11-17 01:14:00|207792.9|207642.9|207792.2|207642.2|207792.9|207642.9|207789.7|207639.7|21
1637111650000|2021-11-17 01:14:10|207792.3|207642.3|207791.1|207641.1|207792.6|207642.6|207791.1|207641.1|11
1637111660000|2021-11-17 01:14:20|207789.5|207639.5|207789.8|207639.8|207791.2|207641.2|207785.1|207635.1|20
1637111670000|2021-11-17 01:14:30|207789.4|207639.4|207790.5|207640.5|207792.3|207642.3|207789.4|207639.4|13
1637111680000|2021-11-17 01:14:40|207790.2|207640.2|207791.1|207641.1|207791.5|207641.5|207789.4|207639.4|15
1637111690000|2021-11-17 01:14:50|207793.9|207643.9|207794.2|207644.2|207794.2|207644.2|207791.3|207641.3|14
1637111700000|2021-11-17 01:15:00|207793.8|207643.8|207789.9|207639.9|207794.6|207644.6|207789.9|207639.9|12
1637111710000|2021-11-17 01:15:10|207789.8|207639.8|207789.1|207639.1|207789.8|207639.8|207784.8|207634.8|21
1637111720000|2021-11-17 01:15:20|207788.6|207638.6|207791.2|207641.2|207791.3|207641.3|207787.8|207637.8|18
1637111730000|2021-11-17 01:15:30|207790.9|207640.9|207796.3|207646.3|207796.3|207646.3|207787.4|207637.4|22
1637111740000|2021-11-17 01:15:40|207795.8|207645.8|207794.5|207644.5|207795.8|207645.8|207794.2|207644.2|11
1637111750000|2021-11-17 01:15:50|207794.6|207644.6|207795.4|207645.4|207797.9|207647.9|207794.6|207644.6|9
1637111760000|2021-11-17 01:16:00|207795.5|207645.5|207793.2|207643.2|207795.9|207645.9|207790.2|207640.2|10
1637111770000|2021-11-17 01:16:10|207794.1|207644.1|207754.1|207604.1|207794.1|207644.1|207748.2|207598.2|19
1637111780000|2021-11-17 01:16:20|207752.8|207602.8|207749.2|207599.2|207753.8|207603.8|207748.5|207598.5|15
1637111790000|2021-11-17 01:16:30|207749.3|207599.3|207745.6|207595.6|207753.1|207603.1|207743.6|207593.6|19
1637111800000|2021-11-17 01:16:40|207745.2|207595.2|207744.2|207594.2|207745.6|207595.6|207743.3|207593.3|14
1637111810000|2021-11-17 01:16:50|207747.6|207597.6|207748.9|207598.9|207752.2|207602.2|207741.3|207591.3|14
1637111820000|2021-11-17 01:17:00|207747.6|207597.6|207750.7|207600.7|207753.4|207603.4|207742.3|207592.3|23
1637111830000|2021-11-17 01:17:10|207750.5|207600.5|207753.5|207603.5|207754.8|207604.8|207750.5|207600.5|14
1637111840000|2021-11-17 01:17:20|207754|207604|207746.2|207596.2|207754.5|207604.5|207746.2|207596.2|17
1637111850000|2021-11-17 01:17:30|207745.2|207595.2|207740.8|207590.8|207745.2|207595.2|207739.6|207589.6|9
1637111860000|2021-11-17 01:17:40|207738.5|207588.5|207749.9|207599.9|207751.3|207601.3|207738.4|207588.4|11
1637111870000|2021-11-17 01:17:50|207749.4|207599.4|207747.9|207597.9|207751.9|207601.9|207747.9|207597.9|14
1637111880000|2021-11-17 01:18:00|207747.2|207597.2|207750.1|207600.1|207750.3|207600.3|207746.5|207596.5|17
1637111890000|2021-11-17 01:18:10|207750.5|207600.5|207747.2|207597.2|207751.3|207601.3|207746.2|207596.2|16
1637111900000|2021-11-17 01:18:20|207746.4|207596.4|207741.2|207591.2|207746.4|207596.4|207739.8|207589.8|8
1637111910000|2021-11-17 01:18:30|207742.5|207592.5|207745.8|207595.8|207745.8|207595.8|207736.5|207586.5|11
1637111920000|2021-11-17 01:18:40|207747.9|207597.9|207743.6|207593.6|207747.9|207597.9|207740.6|207590.6|15
1637111930000|2021-11-17 01:18:50|207743.7|207593.7|207746|207596|207747.5|207597.5|207743.7|207593.7|6
1637111940000|2021-11-17 01:19:00|207745.7|207595.7|207742.3|207592.3|207745.7|207595.7|207738.9|207588.9|17
1637111950000|2021-11-17 01:19:10|207742.5|207592.5|207743.1|207593.1|207749.9|207599.9|207742.1|207592.1|16
1637111960000|2021-11-17 01:19:20|207744.7|207594.7|207741.4|207591.4|207746.1|207596.1|207738.2|207588.2|14
1637111970000|2021-11-17 01:19:30|207741.8|207591.8|207743.2|207593.2|207743.6|207593.6|207741.8|207591.8|8
1637111980000|2021-11-17 01:19:40|207743.4|207593.4|207742.1|207592.1|207743.6|207593.6|207740.8|207590.8|10
1637111990000|2021-11-17 01:19:50|207742.8|207592.8|207740.5|207590.5|207742.9|207592.9|207739.5|207589.5|12
1637112000000|2021-11-17 01:20:00|207739.9|207589.9|207746.9|207596.9|207748.1|207598.1|207739.9|207589.9|9
1637112010000|2021-11-17 01:20:10|207747.4|207597.4|207748.9|207598.9|207748.9|207598.9|207747.4|207597.4|14
1637112020000|2021-11-17 01:20:20|207747.9|207597.9|207746.8|207596.8|207748.1|207598.1|207745.3|207595.3|16
1637112030000|2021-11-17 01:20:30|207746.3|207596.3|207747.3|207597.3|207747.8|207597.8|207744.7|207594.7|17
1637112040000|2021-11-17 01:20:40|207747.8|207597.8|207746.5|207596.5|207748.2|207598.2|207746|207596|8
1637112050000|2021-11-17 01:20:50|207745.2|207595.2|207744.9|207594.9|207747.1|207597.1|207743.9|207593.9|12
1637112060000|2021-11-17 01:21:00|207745.1|207595.1|207742.4|207592.4|207745.5|207595.5|207741|207591|19
1637112070000|2021-11-17 01:21:10|207742.1|207592.1|207744.3|207594.3|207744.3|207594.3|207741|207591|4
1637112080000|2021-11-17 01:21:20|207744.1|207594.1|207747.5|207597.5|207747.6|207597.6|207744.1|207594.1|13
1637112090000|2021-11-17 01:21:30|207748.1|207598.1|207743.5|207593.5|207748.3|207598.3|207743.4|207593.4|11
1637112100000|2021-11-17 01:21:40|207743.6|207593.6|207740.8|207590.8|207743.6|207593.6|207735.9|207585.9|14
1637112110000|2021-11-17 01:21:50|207740.3|207590.3|207740.1|207590.1|207740.6|207590.6|207739.4|207589.4|7
1637112120000|2021-11-17 01:22:00|207740.4|207590.4|207742.1|207592.1|207742.6|207592.6|207740.3|207590.3|11
1637112130000|2021-11-17 01:22:10|207736.3|207586.3|207742.2|207592.2|207743|207593|207736.3|207586.3|16
1637112140000|2021-11-17 01:22:20|207741.8|207591.8|207744.9|207594.9|207744.9|207594.9|207734.1|207584.1|16
1637112150000|2021-11-17 01:22:30|207745.2|207595.2|207748.1|207598.1|207748.5|207598.5|207745.2|207595.2|7
1637112160000|2021-11-17 01:22:40|207748.3|207598.3|207747.1|207597.1|207748.3|207598.3|207744.7|207594.7|14
1637112170000|2021-11-17 01:22:50|207746.9|207596.9|207747|207597|207747.1|207597.1|207746|207596|7
1637112180000|2021-11-17 01:23:00|207746.8|207596.8|207748.9|207598.9|207751.9|207601.9|207746.4|207596.4|17
1637112190000|2021-11-17 01:23:10|207749.4|207599.4|207749.8|207599.8|207750.3|207600.3|207748.1|207598.1|12
1637112200000|2021-11-17 01:23:20|207750.1|207600.1|207748|207598|207750.4|207600.4|207746.4|207596.4|9
1637112210000|2021-11-17 01:23:30|207748.4|207598.4|207749.1|207599.1|207749.5|207599.5|207746.6|207596.6|14
1637112220000|2021-11-17 01:23:40|207749.3|207599.3|207747.7|207597.7|207750.2|207600.2|207747.7|207597.7|16
1637112230000|2021-11-17 01:23:50|207748|207598|207748.4|207598.4|207749.9|207599.9|207747.6|207597.6|13
1637112240000|2021-11-17 01:24:00|207749|207599|207750.4|207600.4|207750.8|207600.8|207748|207598|17
1637112250000|2021-11-17 01:24:10|207750.8|207600.8|207743|207593|207750.8|207600.8|207743|207593|15
1637112260000|2021-11-17 01:24:20|207742.6|207592.6|207743.5|207593.5|207744.3|207594.3|207742.6|207592.6|8
1637112270000|2021-11-17 01:24:30|207743.1|207593.1|207743|207593|207743.7|207593.7|207739.9|207589.9|13
1637112280000|2021-11-17 01:24:40|207742.5|207592.5|207742.3|207592.3|207742.5|207592.5|207742|207592|9
1637112290000|2021-11-17 01:24:50|207742.2|207592.2|207739.9|207589.9|207745.8|207595.8|207739.6|207589.6|16
1637112300000|2021-11-17 01:25:00|207740.2|207590.2|207744.7|207594.7|207745.1|207595.1|207740.2|207590.2|18
1637112310000|2021-11-17 01:25:10|207744.6|207594.6|207743.6|207593.6|207744.9|207594.9|207739.3|207589.3|17
1637112320000|2021-11-17 01:25:20|207735.7|207585.7|207739.2|207589.2|207740.2|207590.2|207735.7|207585.7|16
1637112330000|2021-11-17 01:25:30|207737.2|207587.2|207740.4|207590.4|207742|207592|207737.2|207587.2|18
1637112340000|2021-11-17 01:25:40|207737.3|207587.3|207743.1|207593.1|207743.9|207593.9|207735.3|207585.3|17
1637112350000|2021-11-17 01:25:50|207742.7|207592.7|207743.8|207593.8|207743.9|207593.9|207742.7|207592.7|9
1637112360000|2021-11-17 01:26:00|207743.2|207593.2|207741.4|207591.4|207744.1|207594.1|207741.4|207591.4|7
1637112370000|2021-11-17 01:26:10|207740.4|207590.4|207739.5|207589.5|207741|207591|207736.4|207586.4|20
1637112380000|2021-11-17 01:26:20|207741.4|207591.4|207739.6|207589.6|207741.4|207591.4|207733.8|207583.8|16
1637112390000|2021-11-17 01:26:30|207739.8|207589.8|207736.1|207586.1|207739.8|207589.8|207736.1|207586.1|16
1637112400000|2021-11-17 01:26:40|207736.4|207586.4|207740.3|207590.3|207740.3|207590.3|207732.5|207582.5|21
1637112410000|2021-11-17 01:26:50|207742.9|207592.9|207743.1|207593.1|207743.8|207593.8|207742.6|207592.6|14
1637112420000|2021-11-17 01:27:00|207741.2|207591.2|207740|207590|207742.5|207592.5|207739.7|207589.7|19
1637112430000|2021-11-17 01:27:10|207740.1|207590.1|207745.9|207595.9|207746.4|207596.4|207740.1|207590.1|20
1637112440000|2021-11-17 01:27:20|207746.3|207596.3|207745.9|207595.9|207747.1|207597.1|207744.7|207594.7|14
1637112450000|2021-11-17 01:27:30|207745.5|207595.5|207739.9|207589.9|207746.6|207596.6|207739.5|207589.5|15
1637112460000|2021-11-17 01:27:40|207740|207590|207744.9|207594.9|207745.1|207595.1|207739.9|207589.9|17
1637112470000|2021-11-17 01:27:50|207744.3|207594.3|207746.1|207596.1|207746.3|207596.3|207742.2|207592.2|14
1637112480000|2021-11-17 01:28:00|207743.9|207593.9|207742.6|207592.6|207746.4|207596.4|207737.8|207587.8|20
1637112490000|2021-11-17 01:28:10|207744|207594|207743.5|207593.5|207745.1|207595.1|207742|207592|12
1637112500000|2021-11-17 01:28:20|207744|207594|207736.9|207586.9|207744.1|207594.1|207729.7|207579.7|24
1637112510000|2021-11-17 01:28:30|207735.8|207585.8|207746.2|207596.2|207747.3|207597.3|207735.2|207585.2|21
1637112520000|2021-11-17 01:28:40|207746.5|207596.5|207745.2|207595.2|207748.4|207598.4|207745|207595|17
1637112530000|2021-11-17 01:28:50|207746.3|207596.3|207747.6|207597.6|207747.7|207597.7|207746.3|207596.3|8
1637112540000|2021-11-17 01:29:00|207743.7|207593.7|207738.5|207588.5|207746.9|207596.9|207736.2|207586.2|19
1637112550000|2021-11-17 01:29:10|207738.8|207588.8|207739.1|207589.1|207741.2|207591.2|207738.8|207588.8|11
1637112560000|2021-11-17 01:29:20|207739|207589|207738|207588|207739.5|207589.5|207735.2|207585.2|21
1637112570000|2021-11-17 01:29:30|207736.6|207586.6|207736.6|207586.6|207738.1|207588.1|207732|207582|24
1637112580000|2021-11-17 01:29:40|207736.5|207586.5|207738.8|207588.8|207738.9|207588.9|207736.1|207586.1|16
1637112590000|2021-11-17 01:29:50|207740.2|207590.2|207747|207597|207747|207597|207739.4|207589.4|19
1637112600000|2021-11-17 01:30:00|207745.2|207595.2|207751.2|207601.2|207756.1|207606.1|207745.2|207595.2|18
1637112610000|2021-11-17 01:30:10|207751.3|207601.3|207749.7|207599.7|207751.3|207601.3|207748.9|207598.9|11
1637112620000|2021-11-17 01:30:20|207748.3|207598.3|207748.4|207598.4|207749.4|207599.4|207746.6|207596.6|11
1637112630000|2021-11-17 01:30:30|207748.3|207598.3|207749.7|207599.7|207749.7|207599.7|207747.8|207597.8|10
1637112640000|2021-11-17 01:30:40|207749.1|207599.1|207750.4|207600.4|207751.4|207601.4|207749.1|207599.1|12
1637112650000|2021-11-17 01:30:50|207750.6|207600.6|207747.9|207597.9|207750.6|207600.6|207746.7|207596.7|20
1637112660000|2021-11-17 01:31:00|207748|207598|207750.1|207600.1|207750.3|207600.3|207747.5|207597.5|17
1637112670000|2021-11-17 01:31:10|207750|207600|207747.5|207597.5|207750.2|207600.2|207747.4|207597.4|8
1637112680000|2021-11-17 01:31:20|207747.7|207597.7|207747.6|207597.6|207748.1|207598.1|207747.5|207597.5|7
1637112690000|2021-11-17 01:31:30|207748.1|207598.1|207746.9|207596.9|207748.2|207598.2|207744.3|207594.3|14
1637112700000|2021-11-17 01:31:40|207746.8|207596.8|207740.9|207590.9|207748|207598|207739.2|207589.2|19
1637112710000|2021-11-17 01:31:50|207740.5|207590.5|207740.9|207590.9|207743|207593|207740.3|207590.3|16
1637112720000|2021-11-17 01:32:00|207736.3|207586.3|207745|207595|207745.7|207595.7|207733.4|207583.4|17
1637112730000|2021-11-17 01:32:10|207744.7|207594.7|207753|207603|207753|207603|207744.7|207594.7|15
1637112740000|2021-11-17 01:32:20|207752.8|207602.8|207751.6|207601.6|207752.8|207602.8|207751.6|207601.6|10
1637112750000|2021-11-17 01:32:30|207752|207602|207750.6|207600.6|207752.5|207602.5|207750.6|207600.6|12
1637112760000|2021-11-17 01:32:40|207750.7|207600.7|207751|207601|207751.2|207601.2|207748.3|207598.3|11
1637112770000|2021-11-17 01:32:50|207750.7|207600.7|207747.8|207597.8|207752.3|207602.3|207746.1|207596.1|13
1637112780000|2021-11-17 01:33:00|207748.8|207598.8|207748.6|207598.6|207748.8|207598.8|207745.8|207595.8|8
1637112790000|2021-11-17 01:33:10|207747.6|207597.6|207789.7|207639.7|207796.4|207646.4|207747.6|207597.6|19
1637112800000|2021-11-17 01:33:20|207789.6|207639.6|207790|207640|207791.5|207641.5|207777.3|207627.3|20
1637112810000|2021-11-17 01:33:30|207789.4|207639.4|207789.5|207639.5|207793.4|207643.4|207777.9|207627.9|18
1637112820000|2021-11-17 01:33:40|207788.6|207638.6|207789.7|207639.7|207790.4|207640.4|207783.4|207633.4|17
1637112830000|2021-11-17 01:33:50|207790|207640|207786|207636|207796.2|207646.2|207785.2|207635.2|20
1637112840000|2021-11-17 01:34:00|207779.7|207629.7|207780.5|207630.5|207786.1|207636.1|207777.4|207627.4|16
1637112850000|2021-11-17 01:34:10|207781|207631|207782.1|207632.1|207783|207633|207780.9|207630.9|22
1637112860000|2021-11-17 01:34:20|207782|207632|207777.6|207627.6|207795.8|207645.8|207777.6|207627.6|25
1637112870000|2021-11-17 01:34:30|207778.3|207628.3|207778.8|207628.8|207781|207631|207778.1|207628.1|19
1637112880000|2021-11-17 01:34:40|207778.9|207628.9|207780|207630|207780.1|207630.1|207778.3|207628.3|16
1637112890000|2021-11-17 01:34:50|207780.5|207630.5|207790|207640|207792|207642|207780.5|207630.5|17
1637112900000|2021-11-17 01:35:00|207788.9|207638.9|207777.5|207627.5|207790.3|207640.3|207765.4|207615.4|25
1637112910000|2021-11-17 01:35:10|207777.1|207627.1|207776.8|207626.8|207777.7|207627.7|207767|207617|28
1637112920000|2021-11-17 01:35:20|207776.1|207626.1|207770.6|207620.6|207776.7|207626.7|207770.6|207620.6|13
1637112930000|2021-11-17 01:35:30|207771.3|207621.3|207771.6|207621.6|207776.6|207626.6|207771.3|207621.3|11
1637112940000|2021-11-17 01:35:40|207771.7|207621.7|207766.3|207616.3|207771.7|207621.7|207766.3|207616.3|10
1637112950000|2021-11-17 01:35:50|207766.8|207616.8|207768.5|207618.5|207768.5|207618.5|207766.8|207616.8|6
1637112960000|2021-11-17 01:36:00|207768|207618|207770.5|207620.5|207777.3|207627.3|207768|207618|15
1637112970000|2021-11-17 01:36:10|207770.2|207620.2|207768.1|207618.1|207771.5|207621.5|207767.6|207617.6|13
1637112980000|2021-11-17 01:36:20|207768.5|207618.5|207777.6|207627.6|207782.5|207632.5|207768|207618|16
1637112990000|2021-11-17 01:36:30|207778.5|207628.5|207777.1|207627.1|207778.5|207628.5|207775|207625|13
1637113000000|2021-11-17 01:36:40|207777.2|207627.2|207771.8|207621.8|207777.2|207627.2|207771.3|207621.3|14
1637113010000|2021-11-17 01:36:50|207772.1|207622.1|207780.9|207630.9|207781.3|207631.3|207771.6|207621.6|17
1637113020000|2021-11-17 01:37:00|207780.5|207630.5|207778.4|207628.4|207780.5|207630.5|207777.9|207627.9|16
1637113030000|2021-11-17 01:37:10|207778.7|207628.7|207776.8|207626.8|207778.7|207628.7|207776.4|207626.4|20
1637113040000|2021-11-17 01:37:20|207775.7|207625.7|207775.6|207625.6|207776.4|207626.4|207775.6|207625.6|12
1637113050000|2021-11-17 01:37:30|207775.5|207625.5|207771.4|207621.4|207776.3|207626.3|207771.4|207621.4|18
1637113060000|2021-11-17 01:37:40|207770.9|207620.9|207772.4|207622.4|207772.4|207622.4|207770.7|207620.7|9
1637113070000|2021-11-17 01:37:50|207772.8|207622.8|207768.4|207618.4|207772.8|207622.8|207768.4|207618.4|7
1637113080000|2021-11-17 01:38:00|207768.8|207618.8|207787.6|207637.6|207791.3|207641.3|207768.6|207618.6|22
1637113090000|2021-11-17 01:38:10|207788.3|207638.3|207788.1|207638.1|207793.6|207643.6|207782.8|207632.8|27
1637113100000|2021-11-17 01:38:20|207787.8|207637.8|207790.8|207640.8|207791.9|207641.9|207787.7|207637.7|20
1637113110000|2021-11-17 01:38:30|207790.5|207640.5|207791|207641|207793.5|207643.5|207790|207640|15
1637113120000|2021-11-17 01:38:40|207791.6|207641.6|207791.5|207641.5|207792.1|207642.1|207790.7|207640.7|10
1637113130000|2021-11-17 01:38:50|207791.3|207641.3|207791.8|207641.8|207792.8|207642.8|207791.3|207641.3|11
1637113140000|2021-11-17 01:39:00|207791.7|207641.7|207798.2|207648.2|207801.4|207651.4|207791.7|207641.7|17
1637113150000|2021-11-17 01:39:10|207798|207648|207800.4|207650.4|207800.5|207650.5|207796.2|207646.2|18
1637113160000|2021-11-17 01:39:20|207800.6|207650.6|207799.8|207649.8|207800.9|207650.9|207799.6|207649.6|12
1637113170000|2021-11-17 01:39:30|207799.9|207649.9|207797.2|207647.2|207800.4|207650.4|207797.2|207647.2|8
1637113180000|2021-11-17 01:39:40|207796|207646|207800.9|207650.9|207802.2|207652.2|207796|207646|17
1637113190000|2021-11-17 01:39:50|207800.7|207650.7|207803.1|207653.1|207805.5|207655.5|207800.7|207650.7|17
1637113200000|2021-11-17 01:40:00|207804.6|207654.6|207803.1|207653.1|207805.1|207655.1|207803.1|207653.1|8
1637113210000|2021-11-17 01:40:10|207805.1|207655.1|207819|207669|207819|207669|207801.1|207651.1|15
1637113220000|2021-11-17 01:40:20|207822.9|207672.9|207821.8|207671.8|207823.8|207673.8|207821|207671|17
1637113230000|2021-11-17 01:40:30|207821.3|207671.3|207822.4|207672.4|207823.9|207673.9|207821.3|207671.3|14
1637113240000|2021-11-17 01:40:40|207822.5|207672.5|207821.6|207671.6|207823.2|207673.2|207820.5|207670.5|15
1637113250000|2021-11-17 01:40:50|207821.4|207671.4|207820.6|207670.6|207822|207672|207820|207670|15
1637113260000|2021-11-17 01:41:00|207820.9|207670.9|207820.4|207670.4|207821.1|207671.1|207819.1|207669.1|9
1637113270000|2021-11-17 01:41:10|207821.6|207671.6|207811.9|207661.9|207821.6|207671.6|207810.6|207660.6|23
1637113280000|2021-11-17 01:41:20|207812|207662|207795.7|207645.7|207813.9|207663.9|207792.8|207642.8|24
1637113290000|2021-11-17 01:41:30|207796.7|207646.7|207799.9|207649.9|207813.7|207663.7|207794.4|207644.4|22
1637113300000|2021-11-17 01:41:40|207799.3|207649.3|207800.7|207650.7|207812.7|207662.7|207792.4|207642.4|28
1637113310000|2021-11-17 01:41:50|207800.3|207650.3|207795.4|207645.4|207806.9|207656.9|207794.5|207644.5|28
1637113320000|2021-11-17 01:42:00|207794.2|207644.2|207805.1|207655.1|207809.5|207659.5|207792.4|207642.4|24
1637113330000|2021-11-17 01:42:10|207809.8|207659.8|207802.6|207652.6|207811|207661|207793.2|207643.2|27
1637113340000|2021-11-17 01:42:20|207803.1|207653.1|207794.4|207644.4|207803.1|207653.1|207794.2|207644.2|27
1637113350000|2021-11-17 01:42:30|207794.6|207644.6|207797.1|207647.1|207797.5|207647.5|207793.9|207643.9|14
1637113360000|2021-11-17 01:42:40|207797|207647|207814.3|207664.3|207816.8|207666.8|207796.7|207646.7|16
1637113370000|2021-11-17 01:42:50|207812.3|207662.3|207794.3|207644.3|207812.3|207662.3|207792.4|207642.4|21
1637113380000|2021-11-17 01:43:00|207794.6|207644.6|207793|207643|207797.4|207647.4|207793|207643|24
1637113390000|2021-11-17 01:43:10|207792.9|207642.9|207792.1|207642.1|207794.2|207644.2|207791.8|207641.8|18
1637113400000|2021-11-17 01:43:20|207792.9|207642.9|207801.7|207651.7|207802.1|207652.1|207792.9|207642.9|20
1637113410000|2021-11-17 01:43:30|207800.2|207650.2|207798.4|207648.4|207801.7|207651.7|207794.5|207644.5|21
1637113420000|2021-11-17 01:43:40|207798|207648|207798.8|207648.8|207801|207651|207796.2|207646.2|17
1637113430000|2021-11-17 01:43:50|207798.9|207648.9|207796.9|207646.9|207801.1|207651.1|207794.9|207644.9|19
1637113440000|2021-11-17 01:44:00|207797.2|207647.2|207796.7|207646.7|207797.6|207647.6|207795.8|207645.8|11
1637113450000|2021-11-17 01:44:10|207796.3|207646.3|207797.9|207647.9|207798|207648|207796.3|207646.3|7
1637113460000|2021-11-17 01:44:20|207798|207648|207797.5|207647.5|207798.3|207648.3|207795.4|207645.4|15
1637113470000|2021-11-17 01:44:30|207797.3|207647.3|207796.5|207646.5|207798|207648|207795.3|207645.3|14
1637113480000|2021-11-17 01:44:40|207796.4|207646.4|207798|207648|207798.2|207648.2|207796.4|207646.4|13
1637113490000|2021-11-17 01:44:50|207795.8|207645.8|207795.1|207645.1|207799|207649|207795.1|207645.1|17
1637113500000|2021-11-17 01:45:00|207796.2|207646.2|207793.7|207643.7|207801.3|207651.3|207793.7|207643.7|24
1637113510000|2021-11-17 01:45:10|207794.8|207644.8|207791.5|207641.5|207795.1|207645.1|207790.7|207640.7|17
1637113520000|2021-11-17 01:45:20|207794.1|207644.1|207786.5|207636.5|207794.1|207644.1|207784.4|207634.4|22
1637113530000|2021-11-17 01:45:30|207786.7|207636.7|207786|207636|207787.6|207637.6|207784.8|207634.8|20
1637113540000|2021-11-17 01:45:40|207785.1|207635.1|207786.9|207636.9|207786.9|207636.9|207784.7|207634.7|17
1637113550000|2021-11-17 01:45:50|207786.6|207636.6|207787.2|207637.2|207788.1|207638.1|207786.3|207636.3|10
1637113560000|2021-11-17 01:46:00|207786.6|207636.6|207789.6|207639.6|207789.6|207639.6|207785.7|207635.7|8
1637113570000|2021-11-17 01:46:10|207789.9|207639.9|207786.7|207636.7|207790.8|207640.8|207786.3|207636.3|14
1637113580000|2021-11-17 01:46:20|207787.1|207637.1|207787.3|207637.3|207788.8|207638.8|207786.4|207636.4|13
1637113590000|2021-11-17 01:46:30|207787.9|207637.9|207785.7|207635.7|207789.6|207639.6|207785.7|207635.7|12
1637113600000|2021-11-17 01:46:40|207784.3|207634.3|207784.2|207634.2|207786.4|207636.4|207784.1|207634.1|18
1637113610000|2021-11-17 01:46:50|207782.3|207632.3|207781.2|207631.2|207783.4|207633.4|207780.9|207630.9|19
1637113620000|2021-11-17 01:47:00|207781|207631|207744.8|207594.8|207781|207631|207743.8|207593.8|17
1637113630000|2021-11-17 01:47:10|207745.1|207595.1|207743.3|207593.3|207746.3|207596.3|207743.3|207593.3|25
1637113640000|2021-11-17 01:47:20|207743.2|207593.2|207743.5|207593.5|207746.3|207596.3|207742.4|207592.4|12
1637113650000|2021-11-17 01:47:30|207743.6|207593.6|207744.1|207594.1|207747.4|207597.4|207742.9|207592.9|17
1637113660000|2021-11-17 01:47:40|207744.2|207594.2|207737.7|207587.7|207744.2|207594.2|207737.7|207587.7|18
1637113670000|2021-11-17 01:47:50|207738.3|207588.3|207737.3|207587.3|207738.5|207588.5|207736.2|207586.2|10
1637113680000|2021-11-17 01:48:00|207738.7|207588.7|207742.3|207592.3|207742.3|207592.3|207737.3|207587.3|15
1637113690000|2021-11-17 01:48:10|207742.7|207592.7|207740|207590|207745.3|207595.3|207738.8|207588.8|16
1637113700000|2021-11-17 01:48:20|207738|207588|207735.8|207585.8|207739.9|207589.9|207735.8|207585.8|14
1637113710000|2021-11-17 01:48:30|207736.2|207586.2|207737.9|207587.9|207739.3|207589.3|207736|207586|18
1637113720000|2021-11-17 01:48:40|207740.1|207590.1|207736.7|207586.7|207740.5|207590.5|207735.5|207585.5|8
1637113730000|2021-11-17 01:48:50|207736.5|207586.5|207735|207585|207738.6|207588.6|207734.3|207584.3|9
1637113740000|2021-11-17 01:49:00|207734.9|207584.9|207736.6|207586.6|207737.8|207587.8|207734.9|207584.9|11
1637113750000|2021-11-17 01:49:10|207736.7|207586.7|207730.7|207580.7|207739.4|207589.4|207729.9|207579.9|19
1637113760000|2021-11-17 01:49:20|207732.9|207582.9|207739.6|207589.6|207745.7|207595.7|207730.3|207580.3|22
1637113770000|2021-11-17 01:49:30|207741.5|207591.5|207742.5|207592.5|207742.6|207592.6|207739.7|207589.7|15
1637113780000|2021-11-17 01:49:40|207741.7|207591.7|207745.5|207595.5|207745.5|207595.5|207741.3|207591.3|14
1637113790000|2021-11-17 01:49:50|207745.3|207595.3|207749.4|207599.4|207750.1|207600.1|207745.3|207595.3|14
1637113800000|2021-11-17 01:50:00|207749|207599|207750|207600|207750.4|207600.4|207747.8|207597.8|18
1637113810000|2021-11-17 01:50:10|207749.7|207599.7|207750.1|207600.1|207750.1|207600.1|207748.8|207598.8|13
1637113820000|2021-11-17 01:50:20|207751.4|207601.4|207750.6|207600.6|207751.4|207601.4|207749.3|207599.3|11
1637113830000|2021-11-17 01:50:30|207749.1|207599.1|207749|207599|207749.8|207599.8|207749|207599|11
1637113840000|2021-11-17 01:50:40|207749.5|207599.5|207749.4|207599.4|207751|207601|207747.2|207597.2|12
1637113850000|2021-11-17 01:50:50|207749|207599|207748|207598|207751.9|207601.9|207748|207598|11
1637113860000|2021-11-17 01:51:00|207748.4|207598.4|207742.4|207592.4|207748.4|207598.4|207740.2|207590.2|15
1637113870000|2021-11-17 01:51:10|207742.3|207592.3|207744.2|207594.2|207744.2|207594.2|207741.8|207591.8|17
1637113880000|2021-11-17 01:51:20|207744|207594|207742.5|207592.5|207744|207594|207741.3|207591.3|13
1637113890000|2021-11-17 01:51:30|207742.3|207592.3|207741.2|207591.2|207743|207593|207741.2|207591.2|17
1637113900000|2021-11-17 01:51:40|207741.1|207591.1|207744|207594|207744|207594|207741.1|207591.1|26
1637113910000|2021-11-17 01:51:50|207743.3|207593.3|207742.5|207592.5|207744.5|207594.5|207741.2|207591.2|15
1637113920000|2021-11-17 01:52:00|207743.6|207593.6|207742.1|207592.1|207743.6|207593.6|207741.4|207591.4|10
1637113930000|2021-11-17 01:52:10|207743.6|207593.6|207745.6|207595.6|207746.2|207596.2|207743.3|207593.3|14
1637113940000|2021-11-17 01:52:20|207746.4|207596.4|207747.7|207597.7|207747.7|207597.7|207745.9|207595.9|7
1637113950000|2021-11-17 01:52:30|207747.3|207597.3|207752.8|207602.8|207753.9|207603.9|207744.9|207594.9|12
1637113960000|2021-11-17 01:52:40|207753.5|207603.5|207752|207602|207754.8|207604.8|207751|207601|12
1637113970000|2021-11-17 01:52:50|207752.5|207602.5|207754.1|207604.1|207755.6|207605.6|207752.5|207602.5|13
1637113980000|2021-11-17 01:53:00|207754|207604|207751.9|207601.9|207755.8|207605.8|207751.3|207601.3|8
1637113990000|2021-11-17 01:53:10|207753.1|207603.1|207753.1|207603.1|207753.3|207603.3|207752|207602|12
1637114000000|2021-11-17 01:53:20|207752.7|207602.7|207748.4|207598.4|207753|207603|207748.2|207598.2|9
1637114010000|2021-11-17 01:53:30|207748.8|207598.8|207749.3|207599.3|207750.4|207600.4|207748.8|207598.8|9
1637114020000|2021-11-17 01:53:40|207749.2|207599.2|207748.1|207598.1|207749.8|207599.8|207746.6|207596.6|11
1637114030000|2021-11-17 01:53:50|207748.3|207598.3|207745.3|207595.3|207749|207599|207745.3|207595.3|14
1637114040000|2021-11-17 01:54:00|207745.7|207595.7|207745.9|207595.9|207746.7|207596.7|207745.6|207595.6|9
1637114050000|2021-11-17 01:54:10|207746.3|207596.3|207747.9|207597.9|207750.9|207600.9|207745.6|207595.6|23
1637114060000|2021-11-17 01:54:20|207747.6|207597.6|207747.7|207597.7|207748.7|207598.7|207747.6|207597.6|17
1637114070000|2021-11-17 01:54:30|207747.9|207597.9|207745.9|207595.9|207747.9|207597.9|207742.7|207592.7|14
1637114080000|2021-11-17 01:54:40|207746.3|207596.3|207744.7|207594.7|207746.8|207596.8|207744.7|207594.7|7
1637114090000|2021-11-17 01:54:50|207744.6|207594.6|207741.2|207591.2|207745.2|207595.2|207740.1|207590.1|8
1637114100000|2021-11-17 01:55:00|207742|207592|207742.5|207592.5|207744.6|207594.6|207741|207591|13
1637114110000|2021-11-17 01:55:10|207743.4|207593.4|207744.7|207594.7|207744.7|207594.7|207742.8|207592.8|8
1637114120000|2021-11-17 01:55:20|207743.8|207593.8|207718.6|207568.6|207746.1|207596.1|207718.6|207568.6|15
1637114130000|2021-11-17 01:55:30|207721.2|207571.2|207703.1|207553.1|207722.3|207572.3|207702.7|207552.7|20
1637114140000|2021-11-17 01:55:40|207700|207550|207660.4|207510.4|207700|207550|207659.6|207509.6|25
1637114150000|2021-11-17 01:55:50|207659.4|207509.4|207658.1|207508.1|207659.7|207509.7|207657.2|207507.2|13
1637114160000|2021-11-17 01:56:00|207657.5|207507.5|207658|207508|207658|207508|207656.6|207506.6|20
1637114170000|2021-11-17 01:56:10|207657.8|207507.8|207658.2|207508.2|207661.8|207511.8|207657.7|207507.7|19
1637114180000|2021-11-17 01:56:20|207658.7|207508.7|207658.1|207508.1|207659.9|207509.9|207656.2|207506.2|15
1637114190000|2021-11-17 01:56:30|207660.6|207510.6|207614.9|207464.9|207660.6|207510.6|207614.9|207464.9|22
1637114200000|2021-11-17 01:56:40|207615.7|207465.7|207616.7|207466.7|207616.9|207466.9|207615.4|207465.4|15
1637114210000|2021-11-17 01:56:50|207616.3|207466.3|207616.7|207466.7|207618.5|207468.5|207616|207466|16
1637114220000|2021-11-17 01:57:00|207616.6|207466.6|207618.2|207468.2|207618.8|207468.8|207616.4|207466.4|7
1637114230000|2021-11-17 01:57:10|207618.3|207468.3|207618.4|207468.4|207618.9|207468.9|207616.2|207466.2|14
1637114240000|2021-11-17 01:57:20|207618.1|207468.1|207615.5|207465.5|207618.3|207468.3|207614.8|207464.8|19
1637114250000|2021-11-17 01:57:30|207615.9|207465.9|207616.3|207466.3|207617.4|207467.4|207615.9|207465.9|10
1637114260000|2021-11-17 01:57:40|207616.2|207466.2|207617.2|207467.2|207617.4|207467.4|207616|207466|13
1637114270000|2021-11-17 01:57:50|207617.3|207467.3|207616.4|207466.4|207617.6|207467.6|207616.3|207466.3|12
1637114280000|2021-11-17 01:58:00|207616.5|207466.5|207617.8|207467.8|207620.8|207470.8|207615.7|207465.7|15
1637114290000|2021-11-17 01:58:10|207617.7|207467.7|207618.9|207468.9|207618.9|207468.9|207617.3|207467.3|8
1637114300000|2021-11-17 01:58:20|207618.3|207468.3|207619.1|207469.1|207619.7|207469.7|207616.9|207466.9|12
1637114310000|2021-11-17 01:58:30|207618.8|207468.8|207617.7|207467.7|207618.9|207468.9|207613.3|207463.3|17
1637114320000|2021-11-17 01:58:40|207618.2|207468.2|207616.9|207466.9|207618.8|207468.8|207616.9|207466.9|16
1637114330000|2021-11-17 01:58:50|207617.3|207467.3|207618.1|207468.1|207618.5|207468.5|207616.1|207466.1|14
1637114340000|2021-11-17 01:59:00|207617.9|207467.9|207617.2|207467.2|207618.1|207468.1|207616.8|207466.8|12
1637114350000|2021-11-17 01:59:10|207617.3|207467.3|207616.7|207466.7|207617.5|207467.5|207614.4|207464.4|16
1637114360000|2021-11-17 01:59:20|207617.3|207467.3|207604.9|207454.9|207623.2|207473.2|207604.3|207454.3|20
1637114370000|2021-11-17 01:59:30|207604.6|207454.6|207605.9|207455.9|207606.2|207456.2|207604.3|207454.3|12
1637114380000|2021-11-17 01:59:40|207606|207456|207604.6|207454.6|207606.1|207456.1|207604.1|207454.1|14
1637114390000|2021-11-17 01:59:50|207604.7|207454.7|207605.1|207455.1|207605.1|207455.1|207602.9|207452.9|14
1637114400000|2021-11-17 02:00:00|207605.2|207455.2|207609.6|207459.6|207610.5|207460.5|207604.8|207454.8|21
1637114410000|2021-11-17 02:00:10|207609.4|207459.4|207606.7|207456.7|207610.5|207460.5|207606.7|207456.7|13
1637114420000|2021-11-17 02:00:20|207606.6|207456.6|207606.6|207456.6|207611.1|207461.1|207606.5|207456.5|11
1637114430000|2021-11-17 02:00:30|207607|207457|207611.5|207461.5|207611.8|207461.8|207606.9|207456.9|14
1637114440000|2021-11-17 02:00:40|207611.6|207461.6|207604.3|207454.3|207612.1|207462.1|207603.5|207453.5|15
1637114450000|2021-11-17 02:00:50|207604.5|207454.5|207607.6|207457.6|207609.4|207459.4|207604.5|207454.5|14
1637114460000|2021-11-17 02:01:00|207606.9|207456.9|207607.1|207457.1|207610.5|207460.5|207606.2|207456.2|12
1637114470000|2021-11-17 02:01:10|207607|207457|207607.1|207457.1|207610.6|207460.6|207606.6|207456.6|12
1637114480000|2021-11-17 02:01:20|207607|207457|207610.1|207460.1|207610.9|207460.9|207607|207457|8
1637114490000|2021-11-17 02:01:30|207611.2|207461.2|207608.6|207458.6|207611.2|207461.2|207608.1|207458.1|11
1637114500000|2021-11-17 02:01:40|207604.9|207454.9|207605.9|207455.9|207606.7|207456.7|207604.9|207454.9|4
1637114510000|2021-11-17 02:01:50|207606.3|207456.3|207623.2|207473.2|207623.2|207473.2|207606.3|207456.3|19
1637114520000|2021-11-17 02:02:00|207620.7|207470.7|207660.3|207510.3|207665.4|207515.4|207619.9|207469.9|27
1637114530000|2021-11-17 02:02:10|207661.5|207511.5|207652.7|207502.7|207662.3|207512.3|207652|207502|22
1637114540000|2021-11-17 02:02:20|207652.5|207502.5|207658|207508|207658.3|207508.3|207651.2|207501.2|18
1637114550000|2021-11-17 02:02:30|207661.2|207511.2|207662|207512|207663.4|207513.4|207653.9|207503.9|24
1637114560000|2021-11-17 02:02:40|207660.7|207510.7|207659.5|207509.5|207662.9|207512.9|207659.5|207509.5|14
1637114570000|2021-11-17 02:02:50|207659.6|207509.6|207661|207511|207662.5|207512.5|207659.6|207509.6|24
1637114580000|2021-11-17 02:03:00|207660.1|207510.1|207662.3|207512.3|207663.6|207513.6|207660|207510|21
1637114590000|2021-11-17 02:03:10|207661.7|207511.7|207660.4|207510.4|207663.4|207513.4|207659.8|207509.8|12
1637114600000|2021-11-17 02:03:20|207662.6|207512.6|207663.2|207513.2|207664.3|207514.3|207659.8|207509.8|18
1637114610000|2021-11-17 02:03:30|207663.4|207513.4|207662.7|207512.7|207663.4|207513.4|207660.3|207510.3|13
1637114620000|2021-11-17 02:03:40|207664.2|207514.2|207661.4|207511.4|207664.2|207514.2|207660.2|207510.2|18
1637114630000|2021-11-17 02:03:50|207660.9|207510.9|207662.4|207512.4|207662.7|207512.7|207660.1|207510.1|17
1637114640000|2021-11-17 02:04:00|207662.3|207512.3|207664.6|207514.6|207664.6|207514.6|207662.1|207512.1|18
1637114650000|2021-11-17 02:04:10|207664.1|207514.1|207664|207514|207664.1|207514.1|207663.5|207513.5|10
1637114660000|2021-11-17 02:04:20|207662.2|207512.2|207660.1|207510.1|207662.2|207512.2|207657.7|207507.7|23
1637114670000|2021-11-17 02:04:30|207659|207509|207662.2|207512.2|207662.2|207512.2|207659|207509|14
1637114680000|2021-11-17 02:04:40|207662|207512|207659.2|207509.2|207662|207512|207657.7|207507.7|21
1637114690000|2021-11-17 02:04:50|207658.9|207508.9|207657|207507|207659.2|207509.2|207657|207507|8
1637114700000|2021-11-17 02:05:00|207657.3|207507.3|207658|207508|207658.4|207508.4|207656.4|207506.4|16
1637114710000|2021-11-17 02:05:10|207657.9|207507.9|207659|207509|207659.5|207509.5|207656.5|207506.5|14
1637114720000|2021-11-17 02:05:20|207659.2|207509.2|207659.9|207509.9|207662.4|207512.4|207658.1|207508.1|16
1637114730000|2021-11-17 02:05:30|207659.8|207509.8|207664.6|207514.6|207666.7|207516.7|207658.2|207508.2|19
1637114740000|2021-11-17 02:05:40|207665.6|207515.6|207654.9|207504.9|207667.1|207517.1|207654.8|207504.8|16
1637114750000|2021-11-17 02:05:50|207654.8|207504.8|207656.3|207506.3|207656.7|207506.7|207654.1|207504.1|8
1637114760000|2021-11-17 02:06:00|207655.6|207505.6|207656.9|207506.9|207656.9|207506.9|207654.9|207504.9|14
1637114770000|2021-11-17 02:06:10|207657.3|207507.3|207655|207505|207657.6|207507.6|207654.6|207504.6|11
1637114780000|2021-11-17 02:06:20|207655.8|207505.8|207655.4|207505.4|207659|207509|207654.3|207504.3|14
1637114790000|2021-11-17 02:06:30|207655.2|207505.2|207657.4|207507.4|207657.4|207507.4|207655|207505|9
1637114800000|2021-11-17 02:06:40|207656.6|207506.6|207657|207507|207658.3|207508.3|207655.5|207505.5|12
1637114810000|2021-11-17 02:06:50|207655.9|207505.9|207655.4|207505.4|207660.4|207510.4|207655.4|207505.4|11
1637114820000|2021-11-17 02:07:00|207657|207507|207656.6|207506.6|207658.1|207508.1|207654.3|207504.3|8
1637114830000|2021-11-17 02:07:10|207656.4|207506.4|207656.9|207506.9|207656.9|207506.9|207654.8|207504.8|9
1637114840000|2021-11-17 02:07:20|207656.1|207506.1|207654.2|207504.2|207656.4|207506.4|207653.8|207503.8|13
1637114850000|2021-11-17 02:07:30|207654|207504|207655.7|207505.7|207655.8|207505.8|207654|207504|9
1637114860000|2021-11-17 02:07:40|207655.3|207505.3|207654|207504|207655.3|207505.3|207654|207504|5
1637114870000|2021-11-17 02:07:50|207655.7|207505.7|207661.6|207511.6|207668.3|207518.3|207652.8|207502.8|18
1637114880000|2021-11-17 02:08:00|207659.3|207509.3|207667.3|207517.3|207667.3|207517.3|207657.3|207507.3|17
1637114890000|2021-11-17 02:08:10|207666.9|207516.9|207685.4|207535.4|207689.5|207539.5|207666.8|207516.8|23
1637114900000|2021-11-17 02:08:20|207685.6|207535.6|207702.8|207552.8|207705|207555|207685|207535|17
1637114910000|2021-11-17 02:08:30|207703.5|207553.5|207707.8|207557.8|207714.9|207564.9|207702.6|207552.6|19
1637114920000|2021-11-17 02:08:40|207706.2|207556.2|207708|207558|207709.2|207559.2|207706.2|207556.2|15
1637114930000|2021-11-17 02:08:50|207707.9|207557.9|207707.9|207557.9|207708|207558|207706.8|207556.8|6
1637114940000|2021-11-17 02:09:00|207707|207557|207708.7|207558.7|207710|207560|207707|207557|20
1637114950000|2021-11-17 02:09:10|207707.1|207557.1|207708.4|207558.4|207709.2|207559.2|207707.1|207557.1|11
1637114960000|2021-11-17 02:09:20|207706.8|207556.8|207696.6|207546.6|207706.8|207556.8|207695.9|207545.9|19
1637114970000|2021-11-17 02:09:30|207695.7|207545.7|207695.2|207545.2|207698.5|207548.5|207693.7|207543.7|13
1637114980000|2021-11-17 02:09:40|207695.7|207545.7|207695.6|207545.6|207695.8|207545.8|207695.2|207545.2|8
1637114990000|2021-11-17 02:09:50|207695.1|207545.1|207697.5|207547.5|207697.5|207547.5|207695|207545|6
1637115000000|2021-11-17 02:10:00|207697.3|207547.3|207698.5|207548.5|207698.5|207548.5|207695|207545|19
1637115010000|2021-11-17 02:10:10|207698.3|207548.3|207698.6|207548.6|207699.9|207549.9|207698.1|207548.1|8
1637115020000|2021-11-17 02:10:20|207699|207549|207698.2|207548.2|207699|207549|207697.6|207547.6|15
1637115030000|2021-11-17 02:10:30|207699|207549|207700.8|207550.8|207700.8|207550.8|207698.2|207548.2|10
1637115040000|2021-11-17 02:10:40|207702.5|207552.5|207710.2|207560.2|207710.3|207560.3|207702|207552|13
1637115050000|2021-11-17 02:10:50|207710.9|207560.9|207704|207554|207710.9|207560.9|207700.1|207550.1|20
1637115060000|2021-11-17 02:11:00|207703.9|207553.9|207707|207557|207707.3|207557.3|207703.3|207553.3|9
1637115070000|2021-11-17 02:11:10|207707.3|207557.3|207716|207566|207727.4|207577.4|207706.7|207556.7|15
1637115080000|2021-11-17 02:11:20|207715.7|207565.7|207697.8|207547.8|207716.2|207566.2|207696.5|207546.5|16
1637115090000|2021-11-17 02:11:30|207698|207548|207698|207548|207699.3|207549.3|207697.9|207547.9|10
1637115100000|2021-11-17 02:11:40|207698.5|207548.5|207693.1|207543.1|207698.7|207548.7|207693.1|207543.1|14
1637115110000|2021-11-17 02:11:50|207694.5|207544.5|207696.6|207546.6|207696.6|207546.6|207693.8|207543.8|16
1637115120000|2021-11-17 02:12:00|207701.8|207551.8|207698.1|207548.1|207701.8|207551.8|207698.1|207548.1|10
1637115130000|2021-11-17 02:12:10|207698.5|207548.5|207698.5|207548.5|207698.5|207548.5|207695.2|207545.2|15
1637115140000|2021-11-17 02:12:20|207704.3|207554.3|207695.9|207545.9|207704.3|207554.3|207695.9|207545.9|10
1637115150000|2021-11-17 02:12:30|207697.1|207547.1|207693|207543|207697.1|207547.1|207690.2|207540.2|10
1637115160000|2021-11-17 02:12:40|207693.1|207543.1|207695.3|207545.3|207702.1|207552.1|207693.1|207543.1|11
1637115170000|2021-11-17 02:12:50|207696.1|207546.1|207692.8|207542.8|207696.1|207546.1|207691.4|207541.4|10
1637115180000|2021-11-17 02:13:00|207695.6|207545.6|207693.4|207543.4|207695.6|207545.6|207693.4|207543.4|6
1637115190000|2021-11-17 02:13:10|207694.3|207544.3|207693.4|207543.4|207694.5|207544.5|207692.8|207542.8|6
1637115200000|2021-11-17 02:13:20|207693.7|207543.7|207703.1|207553.1|207707|207557|207691.5|207541.5|16
1637115210000|2021-11-17 02:13:30|207702.8|207552.8|207699.9|207549.9|207707.5|207557.5|207699.9|207549.9|12
1637115220000|2021-11-17 02:13:40|207699.3|207549.3|207699.4|207549.4|207699.7|207549.7|207698.2|207548.2|10
1637115230000|2021-11-17 02:13:50|207699.7|207549.7|207703|207553|207704.6|207554.6|207698.1|207548.1|7
1637115240000|2021-11-17 02:14:00|207701.9|207551.9|207697.8|207547.8|207701.9|207551.9|207697.4|207547.4|7
1637115250000|2021-11-17 02:14:10|207697|207547|207694.9|207544.9|207697.2|207547.2|207690|207540|17
1637115260000|2021-11-17 02:14:20|207695|207545|207692.4|207542.4|207695.6|207545.6|207692.2|207542.2|9
1637115270000|2021-11-17 02:14:30|207692.5|207542.5|207692.6|207542.6|207692.6|207542.6|207691|207541|21
1637115280000|2021-11-17 02:14:40|207692.1|207542.1|207693.6|207543.6|207694.4|207544.4|207691.5|207541.5|17
1637115290000|2021-11-17 02:14:50|207694|207544|207691.1|207541.1|207694|207544|207691.1|207541.1|9
1637115300000|2021-11-17 02:15:00|207690.6|207540.6|207691.7|207541.7|207692.2|207542.2|207690.5|207540.5|21
1637115310000|2021-11-17 02:15:10|207692.1|207542.1|207692.6|207542.6|207694.8|207544.8|207691.4|207541.4|11
1637115320000|2021-11-17 02:15:20|207692.4|207542.4|207692.3|207542.3|207693.5|207543.5|207691.8|207541.8|10
1637115330000|2021-11-17 02:15:30|207692.7|207542.7|207707.7|207557.7|207712.2|207562.2|207692.7|207542.7|17
1637115340000|2021-11-17 02:15:40|207703|207553|207703.3|207553.3|207716|207566|207694.7|207544.7|31
1637115350000|2021-11-17 02:15:50|207700.6|207550.6|207699.6|207549.6|207701.8|207551.8|207698.9|207548.9|10
1637115360000|2021-11-17 02:16:00|207699.5|207549.5|207705.4|207555.4|207708.5|207558.5|207699.4|207549.4|13
1637115370000|2021-11-17 02:16:10|207705.9|207555.9|207702.9|207552.9|207705.9|207555.9|207702.9|207552.9|10
1637115380000|2021-11-17 02:16:20|207703.2|207553.2|207703.6|207553.6|207706.3|207556.3|207695|207545|11
1637115390000|2021-11-17 02:16:30|207703|207553|207701.4|207551.4|207703.7|207553.7|207700.1|207550.1|11
1637115400000|2021-11-17 02:16:40|207700.6|207550.6|207703.5|207553.5|207709.4|207559.4|207700.6|207550.6|10
1637115410000|2021-11-17 02:16:50|207704|207554|207704.4|207554.4|207704.4|207554.4|207694.4|207544.4|17
1637115420000|2021-11-17 02:17:00|207703.6|207553.6|207702.2|207552.2|207703.7|207553.7|207702.2|207552.2|8
1637115430000|2021-11-17 02:17:10|207702.9|207552.9|207700.8|207550.8|207704.3|207554.3|207700.8|207550.8|7
1637115440000|2021-11-17 02:17:20|207701.2|207551.2|207706|207556|207714.4|207564.4|207701.2|207551.2|20
1637115450000|2021-11-17 02:17:30|207706.8|207556.8|207729.3|207579.3|207743|207593|207706.8|207556.8|25
1637115460000|2021-11-17 02:17:40|207729.5|207579.5|207721.7|207571.7|207729.5|207579.5|207720.7|207570.7|14
1637115470000|2021-11-17 02:17:50|207721.8|207571.8|207722.1|207572.1|207722.8|207572.8|207721.8|207571.8|5
1637115480000|2021-11-17 02:18:00|207722.3|207572.3|207720.8|207570.8|207722.3|207572.3|207719.1|207569.1|9
1637115490000|2021-11-17 02:18:10|207720.7|207570.7|207698.4|207548.4|207720.7|207570.7|207698.4|207548.4|12
1637115500000|2021-11-17 02:18:20|207698.1|207548.1|207698.1|207548.1|207698.6|207548.6|207697.2|207547.2|10
1637115510000|2021-11-17 02:18:30|207697.7|207547.7|207699.3|207549.3|207703.4|207553.4|207697.7|207547.7|12
1637115520000|2021-11-17 02:18:40|207698.7|207548.7|207706.5|207556.5|207708.3|207558.3|207698.7|207548.7|8
1637115530000|2021-11-17 02:18:50|207706.3|207556.3|207694.4|207544.4|207706.6|207556.6|207694.4|207544.4|10
1637115540000|2021-11-17 02:19:00|207694|207544|207697.3|207547.3|207699.1|207549.1|207694|207544|16
1637115550000|2021-11-17 02:19:10|207697.4|207547.4|207699.5|207549.5|207701.4|207551.4|207696.8|207546.8|13
1637115560000|2021-11-17 02:19:20|207698.3|207548.3|207696.3|207546.3|207700|207550|207696.3|207546.3|10
1637115570000|2021-11-17 02:19:30|207694.7|207544.7|207701.9|207551.9|207703.3|207553.3|207694.7|207544.7|13
1637115580000|2021-11-17 02:19:40|207702|207552|207697.1|207547.1|207702|207552|207695.5|207545.5|15
1637115590000|2021-11-17 02:19:50|207697.5|207547.5|207699.5|207549.5|207700.7|207550.7|207696.6|207546.6|7
1637115600000|2021-11-17 02:20:00|207699.3|207549.3|207693.6|207543.6|207699.3|207549.3|207691.9|207541.9|16
1637115610000|2021-11-17 02:20:10|207693.1|207543.1|207692.5|207542.5|207693.1|207543.1|207692|207542|12
1637115620000|2021-11-17 02:20:20|207692.6|207542.6|207697.7|207547.7|207711.7|207561.7|207692.6|207542.6|16
1637115630000|2021-11-17 02:20:30|207698|207548|207696.8|207546.8|207698|207548|207694.2|207544.2|19
1637115640000|2021-11-17 02:20:40|207696.7|207546.7|207694|207544|207696.7|207546.7|207693.3|207543.3|18
1637115650000|2021-11-17 02:20:50|207693.8|207543.8|207698.9|207548.9|207698.9|207548.9|207693.4|207543.4|11
1637115660000|2021-11-17 02:21:00|207695.2|207545.2|207693|207543|207695.2|207545.2|207693|207543|15
1637115670000|2021-11-17 02:21:10|207692.6|207542.6|207691.9|207541.9|207694.2|207544.2|207691.5|207541.5|9
1637115680000|2021-11-17 02:21:20|207691.3|207541.3|207695.7|207545.7|207695.7|207545.7|207691.3|207541.3|11
1637115690000|2021-11-17 02:21:30|207694.9|207544.9|207693.8|207543.8|207695|207545|207693.6|207543.6|5
1637115700000|2021-11-17 02:21:40|207693.4|207543.4|207696.7|207546.7|207696.7|207546.7|207692.4|207542.4|12
1637115710000|2021-11-17 02:21:50|207696.3|207546.3|207697.8|207547.8|207700.2|207550.2|207694.9|207544.9|16
1637115720000|2021-11-17 02:22:00|207697.5|207547.5|207696.4|207546.4|207697.5|207547.5|207696.3|207546.3|11
1637115730000|2021-11-17 02:22:10|207696.8|207546.8|207696.1|207546.1|207701.9|207551.9|207695.3|207545.3|7
1637115740000|2021-11-17 02:22:20|207695.9|207545.9|207693.8|207543.8|207695.9|207545.9|207693.1|207543.1|13
1637115750000|2021-11-17 02:22:30|207693.1|207543.1|207692.6|207542.6|207693.1|207543.1|207691.8|207541.8|9
1637115760000|2021-11-17 02:22:40|207693.3|207543.3|207710.7|207560.7|207711|207561|207693.3|207543.3|15
1637115770000|2021-11-17 02:22:50|207710.4|207560.4|207705.4|207555.4|207712.3|207562.3|207705.1|207555.1|19
1637115780000|2021-11-17 02:23:00|207705.6|207555.6|207705|207555|207705.6|207555.6|207705|207555|6
1637115790000|2021-11-17 02:23:10|207704.9|207554.9|207713|207563|207718.8|207568.8|207703|207553|9
1637115800000|2021-11-17 02:23:20|207709|207559|207710.1|207560.1|207710.3|207560.3|207707.9|207557.9|8
1637115810000|2021-11-17 02:23:30|207710.6|207560.6|207710.1|207560.1|207717.5|207567.5|207703.6|207553.6|13
1637115820000|2021-11-17 02:23:40|207708.8|207558.8|207703.3|207553.3|207710.1|207560.1|207703.2|207553.2|13
1637115830000|2021-11-17 02:23:50|207703.1|207553.1|207711.4|207561.4|207712.8|207562.8|207702.5|207552.5|12
1637115840000|2021-11-17 02:24:00|207710|207560|207703.8|207553.8|207710|207560|207696.2|207546.2|15
1637115850000|2021-11-17 02:24:10|207703.3|207553.3|207699.9|207549.9|207703.6|207553.6|207699.9|207549.9|9
1637115860000|2021-11-17 02:24:20|207700.7|207550.7|207698.5|207548.5|207706.8|207556.8|207698.5|207548.5|23
1637115870000|2021-11-17 02:24:30|207697.6|207547.6|207694.7|207544.7|207711.2|207561.2|207691.8|207541.8|11
1637115880000|2021-11-17 02:24:40|207692.9|207542.9|207699.4|207549.4|207709.1|207559.1|207692.9|207542.9|10
1637115890000|2021-11-17 02:24:50|207699.5|207549.5|207699.4|207549.4|207701|207551|207698.2|207548.2|11
1637115900000|2021-11-17 02:25:00|207699.7|207549.7|207701.6|207551.6|207705.3|207555.3|207696.6|207546.6|11
1637115910000|2021-11-17 02:25:10|207702.3|207552.3|207700.7|207550.7|207705.9|207555.9|207698.4|207548.4|14
1637115920000|2021-11-17 02:25:20|207700.8|207550.8|207700.9|207550.9|207701.4|207551.4|207700.5|207550.5|10
1637115930000|2021-11-17 02:25:30|207700.7|207550.7|207703.1|207553.1|207710.6|207560.6|207700.7|207550.7|9
1637115940000|2021-11-17 02:25:40|207703|207553|207701.9|207551.9|207704.1|207554.1|207701.9|207551.9|10
1637115950000|2021-11-17 02:25:50|207701.8|207551.8|207703|207553|207703|207553|207699.1|207549.1|13
1637115960000|2021-11-17 02:26:00|207699.1|207549.1|207699.3|207549.3|207699.3|207549.3|207698.7|207548.7|8
1637115970000|2021-11-17 02:26:10|207699.2|207549.2|207707.8|207557.8|207709.6|207559.6|207699|207549|19
1637115980000|2021-11-17 02:26:20|207707.5|207557.5|207699.3|207549.3|207707.7|207557.7|207699.3|207549.3|12
1637115990000|2021-11-17 02:26:30|207699.2|207549.2|207699.8|207549.8|207699.8|207549.8|207698.9|207548.9|8
1637116000000|2021-11-17 02:26:40|207699.6|207549.6|207710.6|207560.6|207711.3|207561.3|207699.5|207549.5|4
1637116010000|2021-11-17 02:26:50|207706.5|207556.5|207696.9|207546.9|207706.5|207556.5|207696.9|207546.9|7
1637116020000|2021-11-17 02:27:00|207696.8|207546.8|207697.8|207547.8|207698.4|207548.4|207696.1|207546.1|11
1637116030000|2021-11-17 02:27:10|207697.7|207547.7|207703.1|207553.1|207713.9|207563.9|207697.7|207547.7|12
1637116040000|2021-11-17 02:27:20|207703.2|207553.2|207699.8|207549.8|207705.2|207555.2|207699.8|207549.8|15
1637116050000|2021-11-17 02:27:30|207699.6|207549.6|207700.2|207550.2|207708|207558|207699.6|207549.6|10
1637116060000|2021-11-17 02:27:40|207701.4|207551.4|207699.3|207549.3|207702.4|207552.4|207699.3|207549.3|10
1637116070000|2021-11-17 02:27:50|207698.8|207548.8|207703.1|207553.1|207703.4|207553.4|207698.8|207548.8|10
1637116080000|2021-11-17 02:28:00|207703|207553|207702.5|207552.5|207710.1|207560.1|207700.7|207550.7|12
1637116090000|2021-11-17 02:28:10|207703.7|207553.7|207699.8|207549.8|207703.7|207553.7|207699.8|207549.8|16
1637116100000|2021-11-17 02:28:20|207700|207550|207705.6|207555.6|207705.6|207555.6|207700|207550|9
1637116110000|2021-11-17 02:28:30|207706.8|207556.8|207702.8|207552.8|207707.4|207557.4|207702.8|207552.8|11
1637116120000|2021-11-17 02:28:40|207703.3|207553.3|207706.6|207556.6|207710|207560|207703|207553|11
1637116130000|2021-11-17 02:28:50|207705.7|207555.7|207705.4|207555.4|207706.5|207556.5|207705.4|207555.4|5
1637116140000|2021-11-17 02:29:00|207707|207557|207703.4|207553.4|207712.6|207562.6|207691|207541|23
1637116150000|2021-11-17 02:29:10|207702.8|207552.8|207699|207549|207703.5|207553.5|207698.2|207548.2|17
1637116160000|2021-11-17 02:29:20|207699.1|207549.1|207694.5|207544.5|207703.1|207553.1|207691.9|207541.9|18
1637116170000|2021-11-17 02:29:30|207694.4|207544.4|207694.5|207544.5|207694.5|207544.5|207693.2|207543.2|8
1637116180000|2021-11-17 02:29:40|207694.4|207544.4|207698.1|207548.1|207704.2|207554.2|207694.4|207544.4|11
1637116190000|2021-11-17 02:29:50|207697.1|207547.1|207693.1|207543.1|207697.2|207547.2|207692.4|207542.4|10
1637116200000|2021-11-17 02:30:00|207693.7|207543.7|207694.4|207544.4|207697|207547|207693.5|207543.5|11
1637116210000|2021-11-17 02:30:10|207694.6|207544.6|207692|207542|207694.6|207544.6|207691.4|207541.4|18
1637116220000|2021-11-17 02:30:20|207692.3|207542.3|207693.5|207543.5|207697|207547|207691.5|207541.5|11
1637116230000|2021-11-17 02:30:30|207693.7|207543.7|207697.7|207547.7|207698.6|207548.6|207692.2|207542.2|10
1637116240000|2021-11-17 02:30:40|207697.6|207547.6|207694.4|207544.4|207697.6|207547.6|207694.4|207544.4|5
1637116250000|2021-11-17 02:30:50|207695.3|207545.3|207693.5|207543.5|207695.3|207545.3|207692.3|207542.3|10
1637116260000|2021-11-17 02:31:00|207693.6|207543.6|207700.1|207550.1|207707.5|207557.5|207693.6|207543.6|15
1637116270000|2021-11-17 02:31:10|207700.6|207550.6|207698.7|207548.7|207701.9|207551.9|207697.5|207547.5|17
1637116280000|2021-11-17 02:31:20|207698.4|207548.4|207710.1|207560.1|207710.5|207560.5|207698.4|207548.4|18
1637116290000|2021-11-17 02:31:30|207709.4|207559.4|207717.8|207567.8|207720.9|207570.9|207709.4|207559.4|20
1637116300000|2021-11-17 02:31:40|207718.1|207568.1|207708.2|207558.2|207718.1|207568.1|207707|207557|17
1637116310000|2021-11-17 02:31:50|207709.3|207559.3|207709.4|207559.4|207710.3|207560.3|207707.8|207557.8|16
1637116320000|2021-11-17 02:32:00|207710|207560|207721.6|207571.6|207721.6|207571.6|207709.4|207559.4|19
1637116330000|2021-11-17 02:32:10|207722.7|207572.7|207718.2|207568.2|207722.7|207572.7|207714.9|207564.9|15
1637116340000|2021-11-17 02:32:20|207718.4|207568.4|207709.2|207559.2|207718.4|207568.4|207709.2|207559.2|15
1637116350000|2021-11-17 02:32:30|207711.5|207561.5|207713.8|207563.8|207714.5|207564.5|207711.5|207561.5|9
1637116360000|2021-11-17 02:32:40|207716.5|207566.5|207713.4|207563.4|207717|207567|207713.4|207563.4|9
1637116370000|2021-11-17 02:32:50|207711.9|207561.9|207704.7|207554.7|207716.6|207566.6|207700|207550|12
1637116380000|2021-11-17 02:33:00|207705.2|207555.2|207700.2|207550.2|207705.5|207555.5|207700.2|207550.2|11
1637116390000|2021-11-17 02:33:10|207700.4|207550.4|207706.4|207556.4|207711.6|207561.6|207699.9|207549.9|16
1637116400000|2021-11-17 02:33:20|207706.8|207556.8|207706.8|207556.8|207707|207557|207706.2|207556.2|7
1637116410000|2021-11-17 02:33:30|207706.6|207556.6|207710.4|207560.4|207713|207563|207706.4|207556.4|9
1637116420000|2021-11-17 02:33:40|207710.5|207560.5|207700.5|207550.5|207710.5|207560.5|207692|207542|17
1637116430000|2021-11-17 02:33:50|207697.8|207547.8|207693.8|207543.8|207700.6|207550.6|207693.6|207543.6|7
1637116440000|2021-11-17 02:34:00|207693.7|207543.7|207698.7|207548.7|207700|207550|207693.4|207543.4|11
1637116450000|2021-11-17 02:34:10|207699.4|207549.4|207695.8|207545.8|207699.4|207549.4|207694.8|207544.8|14
1637116460000|2021-11-17 02:34:20|207695.9|207545.9|207701|207551|207704.6|207554.6|207695.6|207545.6|9
1637116470000|2021-11-17 02:34:30|207701.3|207551.3|207693.5|207543.5|207701.4|207551.4|207693.5|207543.5|11
1637116480000|2021-11-17 02:34:40|207693.4|207543.4|207694.2|207544.2|207694.2|207544.2|207692.2|207542.2|11
1637116490000|2021-11-17 02:34:50|207694.1|207544.1|207702.2|207552.2|207704|207554|207694.1|207544.1|7
1637116500000|2021-11-17 02:35:00|207702.5|207552.5|207695.4|207545.4|207702.5|207552.5|207695.4|207545.4|11
1637116510000|2021-11-17 02:35:10|207695|207545|207692.7|207542.7|207699.3|207549.3|207690.4|207540.4|17
1637116520000|2021-11-17 02:35:20|207692.4|207542.4|207692.4|207542.4|207693.5|207543.5|207692.4|207542.4|9
1637116530000|2021-11-17 02:35:30|207693.1|207543.1|207696.2|207546.2|207699.9|207549.9|207692.9|207542.9|15
1637116540000|2021-11-17 02:35:40|207698.3|207548.3|207697.8|207547.8|207698.3|207548.3|207697.3|207547.3|7
1637116550000|2021-11-17 02:35:50|207694.2|207544.2|207692.7|207542.7|207701|207551|207692.5|207542.5|10
1637116560000|2021-11-17 02:36:00|207692.6|207542.6|207697.1|207547.1|207698.8|207548.8|207692.6|207542.6|10
1637116570000|2021-11-17 02:36:10|207697.2|207547.2|207694.1|207544.1|207697.2|207547.2|207693|207543|11
1637116580000|2021-11-17 02:36:20|207694.7|207544.7|207699.8|207549.8|207699.8|207549.8|207694.7|207544.7|9
1637116590000|2021-11-17 02:36:30|207693.9|207543.9|207693.2|207543.2|207693.9|207543.9|207692.9|207542.9|13
1637116600000|2021-11-17 02:36:40|207693|207543|207696.4|207546.4|207696.7|207546.7|207691.5|207541.5|12
1637116610000|2021-11-17 02:36:50|207694.8|207544.8|207692.1|207542.1|207695.2|207545.2|207690.5|207540.5|11
1637116620000|2021-11-17 02:37:00|207691.6|207541.6|207695.3|207545.3|207695.3|207545.3|207690.8|207540.8|21
1637116630000|2021-11-17 02:37:10|207694.7|207544.7|207692.4|207542.4|207694.9|207544.9|207692.4|207542.4|7
1637116640000|2021-11-17 02:37:20|207692.8|207542.8|207696.1|207546.1|207696.1|207546.1|207692.8|207542.8|11
1637116650000|2021-11-17 02:37:30|207696.3|207546.3|207697.8|207547.8|207700.1|207550.1|207693.4|207543.4|21
1637116660000|2021-11-17 02:37:40|207696.9|207546.9|207705.6|207555.6|207705.6|207555.6|207696.6|207546.6|13
1637116670000|2021-11-17 02:37:50|207699.2|207549.2|207699.3|207549.3|207700.9|207550.9|207698.1|207548.1|11
1637116680000|2021-11-17 02:38:00|207698.8|207548.8|207704.5|207554.5|207707.7|207557.7|207698.8|207548.8|14
1637116690000|2021-11-17 02:38:10|207704.6|207554.6|207703.9|207553.9|207705|207555|207703.9|207553.9|9
1637116700000|2021-11-17 02:38:20|207704|207554|207704.2|207554.2|207714.9|207564.9|207704|207554|11
1637116710000|2021-11-17 02:38:30|207703.2|207553.2|207700.6|207550.6|207704|207554|207700|207550|11
1637116720000|2021-11-17 02:38:40|207700.8|207550.8|207705.9|207555.9|207710.7|207560.7|207700.5|207550.5|11
1637116730000|2021-11-17 02:38:50|207706.2|207556.2|207702.6|207552.6|207706.2|207556.2|207702.4|207552.4|8
1637116740000|2021-11-17 02:39:00|207703.1|207553.1|207703.9|207553.9|207704.5|207554.5|207701.4|207551.4|10
1637116750000|2021-11-17 02:39:10|207703.5|207553.5|207703.9|207553.9|207704.3|207554.3|207702.7|207552.7|6
1637116760000|2021-11-17 02:39:20|207703.8|207553.8|207702.1|207552.1|207703.8|207553.8|207701.3|207551.3|10
1637116770000|2021-11-17 02:39:30|207702|207552|207705.6|207555.6|207705.6|207555.6|207701.6|207551.6|7
1637116780000|2021-11-17 02:39:40|207705.4|207555.4|207701.7|207551.7|207709.4|207559.4|207700.9|207550.9|17
1637116790000|2021-11-17 02:39:50|207701.8|207551.8|207705|207555|207708.8|207558.8|207701.5|207551.5|14
1637116800000|2021-11-17 02:40:00|207704.7|207554.7|207706.9|207556.9|207708.5|207558.5|207700.2|207550.2|16
1637116810000|2021-11-17 02:40:10|207706.4|207556.4|207704.2|207554.2|207706.4|207556.4|207703.6|207553.6|10
1637116820000|2021-11-17 02:40:20|207704.4|207554.4|207702.8|207552.8|207707.4|207557.4|207698.9|207548.9|14
1637116830000|2021-11-17 02:40:30|207703|207553|207694.8|207544.8|207703|207553|207690.9|207540.9|22
1637116840000|2021-11-17 02:40:40|207695.3|207545.3|207699.8|207549.8|207706|207556|207694.5|207544.5|8
1637116850000|2021-11-17 02:40:50|207699.7|207549.7|207701.5|207551.5|207703.4|207553.4|207697.6|207547.6|12
1637116860000|2021-11-17 02:41:00|207701.9|207551.9|207704.4|207554.4|207706.9|207556.9|207701.9|207551.9|9
1637116870000|2021-11-17 02:41:10|207704.9|207554.9|207705.5|207555.5|207705.6|207555.6|207703.8|207553.8|9
1637116880000|2021-11-17 02:41:20|207706.4|207556.4|207700.8|207550.8|207706.4|207556.4|207700.8|207550.8|7
1637116890000|2021-11-17 02:41:30|207698.8|207548.8|207695.5|207545.5|207717.2|207567.2|207694.5|207544.5|18
1637116900000|2021-11-17 02:41:40|207696.3|207546.3|207696.4|207546.4|207697.2|207547.2|207695.4|207545.4|15
1637116910000|2021-11-17 02:41:50|207696.6|207546.6|207696.1|207546.1|207696.8|207546.8|207695.2|207545.2|11
1637116920000|2021-11-17 02:42:00|207696.4|207546.4|207700.4|207550.4|207703.4|207553.4|207696.3|207546.3|15
1637116930000|2021-11-17 02:42:10|207700|207550|207697.8|207547.8|207700.3|207550.3|207697.8|207547.8|11
1637116940000|2021-11-17 02:42:20|207698.9|207548.9|207703.8|207553.8|207705|207555|207698.9|207548.9|7
1637116950000|2021-11-17 02:42:30|207702.6|207552.6|207696.6|207546.6|207702.6|207552.6|207693.9|207543.9|17
1637116960000|2021-11-17 02:42:40|207696.5|207546.5|207702.4|207552.4|207702.4|207552.4|207696.3|207546.3|9
1637116970000|2021-11-17 02:42:50|207697.2|207547.2|207696.9|207546.9|207702|207552|207696.2|207546.2|13
1637116980000|2021-11-17 02:43:00|207697.1|207547.1|207703|207553|207703|207553|207695.1|207545.1|14
1637116990000|2021-11-17 02:43:10|207700.1|207550.1|207697.8|207547.8|207700.1|207550.1|207697.3|207547.3|10
1637117000000|2021-11-17 02:43:20|207697.9|207547.9|207697.3|207547.3|207698|207548|207697.3|207547.3|4
1637117010000|2021-11-17 02:43:30|207700.1|207550.1|207693.8|207543.8|207700.2|207550.2|207692.1|207542.1|14
1637117020000|2021-11-17 02:43:40|207692.9|207542.9|207693.5|207543.5|207694.1|207544.1|207691.7|207541.7|15
1637117030000|2021-11-17 02:43:50|207693.4|207543.4|207693.8|207543.8|207694.6|207544.6|207693.4|207543.4|10
1637117040000|2021-11-17 02:44:00|207693.7|207543.7|207692.3|207542.3|207697.3|207547.3|207692.3|207542.3|17
1637117050000|2021-11-17 02:44:10|207692.5|207542.5|207695.5|207545.5|207695.5|207545.5|207691.8|207541.8|11
1637117060000|2021-11-17 02:44:20|207695.7|207545.7|207696.6|207546.6|207696.7|207546.7|207694.5|207544.5|11
1637117070000|2021-11-17 02:44:30|207696.2|207546.2|207693.3|207543.3|207696.2|207546.2|207691.7|207541.7|13
1637117080000|2021-11-17 02:44:40|207693.6|207543.6|207697.1|207547.1|207698.2|207548.2|207693.4|207543.4|10
1637117090000|2021-11-17 02:44:50|207696.4|207546.4|207696.2|207546.2|207697|207547|207696.2|207546.2|6
1637117100000|2021-11-17 02:45:00|207695.5|207545.5|207693.9|207543.9|207695.5|207545.5|207692.2|207542.2|13
1637117110000|2021-11-17 02:45:10|207698.1|207548.1|207694.3|207544.3|207698.1|207548.1|207694.3|207544.3|7
1637117120000|2021-11-17 02:45:20|207695.2|207545.2|207684.4|207534.4|207695.4|207545.4|207684.2|207534.2|16
1637117130000|2021-11-17 02:45:30|207685.2|207535.2|207685.6|207535.6|207689.2|207539.2|207683.4|207533.4|17
1637117140000|2021-11-17 02:45:40|207685.3|207535.3|207687.2|207537.2|207687.9|207537.9|207685.3|207535.3|12
1637117150000|2021-11-17 02:45:50|207686.9|207536.9|207687|207537|207689.6|207539.6|207686.5|207536.5|8
1637117160000|2021-11-17 02:46:00|207687.1|207537.1|207676|207526|207687.1|207537.1|207665.2|207515.2|25
1637117170000|2021-11-17 02:46:10|207675|207525|207677.2|207527.2|207677.7|207527.7|207674.7|207524.7|17
1637117180000|2021-11-17 02:46:20|207676.7|207526.7|207676.5|207526.5|207676.7|207526.7|207675.5|207525.5|9
1637117190000|2021-11-17 02:46:30|207676.7|207526.7|207669.4|207519.4|207677.7|207527.7|207668.7|207518.7|9
1637117200000|2021-11-17 02:46:40|207670.7|207520.7|207674.1|207524.1|207676.2|207526.2|207669.7|207519.7|11
1637117210000|2021-11-17 02:46:50|207673.6|207523.6|207669.2|207519.2|207673.6|207523.6|207665.6|207515.6|7
1637117220000|2021-11-17 02:47:00|207668.6|207518.6|207669.8|207519.8|207670.1|207520.1|207668.6|207518.6|3
1637117230000|2021-11-17 02:47:10|207670.1|207520.1|207676.9|207526.9|207676.9|207526.9|207670.1|207520.1|13
1637117240000|2021-11-17 02:47:20|207676.6|207526.6|207685.8|207535.8|207687.2|207537.2|207676.6|207526.6|25
1637117250000|2021-11-17 02:47:30|207685.9|207535.9|207684.7|207534.7|207687.1|207537.1|207683.3|207533.3|13
1637117260000|2021-11-17 02:47:40|207684.2|207534.2|207685|207535|207685|207535|207684.2|207534.2|8
1637117270000|2021-11-17 02:47:50|207686.1|207536.1|207688.2|207538.2|207688.3|207538.3|207686|207536|7
1637117280000|2021-11-17 02:48:00|207688.5|207538.5|207687.8|207537.8|207688.7|207538.7|207687.1|207537.1|8
1637117290000|2021-11-17 02:48:10|207687.3|207537.3|207684.1|207534.1|207687.3|207537.3|207680.9|207530.9|19
1637117300000|2021-11-17 02:48:20|207686.7|207536.7|207686.3|207536.3|207689.9|207539.9|207685.3|207535.3|14
1637117310000|2021-11-17 02:48:30|207686.6|207536.6|207681|207531|207687.4|207537.4|207681|207531|11
1637117320000|2021-11-17 02:48:40|207680.9|207530.9|207681.5|207531.5|207681.5|207531.5|207680.8|207530.8|9
1637117330000|2021-11-17 02:48:50|207684|207534|207677.9|207527.9|207684|207534|207677.4|207527.4|9
1637117340000|2021-11-17 02:49:00|207678.7|207528.7|207686.2|207536.2|207688.2|207538.2|207678.7|207528.7|16
1637117350000|2021-11-17 02:49:10|207686|207536|207691.9|207541.9|207692.6|207542.6|207685.9|207535.9|15
1637117360000|2021-11-17 02:49:20|207690.5|207540.5|207688.8|207538.8|207692.5|207542.5|207688.8|207538.8|13
1637117370000|2021-11-17 02:49:30|207688.6|207538.6|207694.2|207544.2|207694.2|207544.2|207688.6|207538.6|9
1637117380000|2021-11-17 02:49:40|207694|207544|207695.1|207545.1|207695.3|207545.3|207693.5|207543.5|10
1637117390000|2021-11-17 02:49:50|207693.7|207543.7|207689|207539|207694.2|207544.2|207689|207539|10
1637117400000|2021-11-17 02:50:00|207690.8|207540.8|207692|207542|207692|207542|207690.7|207540.7|6
1637117410000|2021-11-17 02:50:10|207692.9|207542.9|207690.6|207540.6|207704.9|207554.9|207690.6|207540.6|20
1637117420000|2021-11-17 02:50:20|207691|207541|207691.1|207541.1|207692.9|207542.9|207690.9|207540.9|11
1637117430000|2021-11-17 02:50:30|207691.6|207541.6|207687.3|207537.3|207695|207545|207687.1|207537.1|11
1637117440000|2021-11-17 02:50:40|207690|207540|207688.3|207538.3|207690|207540|207688|207538|8
1637117450000|2021-11-17 02:50:50|207688.5|207538.5|207691.7|207541.7|207691.7|207541.7|207686.4|207536.4|10
1637117460000|2021-11-17 02:51:00|207688.2|207538.2|207688.3|207538.3|207689.3|207539.3|207685.7|207535.7|12
1637117470000|2021-11-17 02:51:10|207688.2|207538.2|207691.9|207541.9|207691.9|207541.9|207688.2|207538.2|8
1637117480000|2021-11-17 02:51:20|207688|207538|207694.9|207544.9|207695.4|207545.4|207687.7|207537.7|9
1637117490000|2021-11-17 02:51:30|207694.8|207544.8|207696.7|207546.7|207697.3|207547.3|207693.8|207543.8|13
1637117500000|2021-11-17 02:51:40|207698.3|207548.3|207695.7|207545.7|207699.1|207549.1|207695.2|207545.2|8
1637117510000|2021-11-17 02:51:50|207696.2|207546.2|207690.5|207540.5|207696.9|207546.9|207689.6|207539.6|9
1637117520000|2021-11-17 02:52:00|207688.8|207538.8|207692.3|207542.3|207696.7|207546.7|207688.8|207538.8|13
1637117530000|2021-11-17 02:52:10|207691.9|207541.9|207710.3|207560.3|207713.9|207563.9|207691.9|207541.9|22
1637117540000|2021-11-17 02:52:20|207708.9|207558.9|207717.6|207567.6|207717.6|207567.6|207704.8|207554.8|18
1637117550000|2021-11-17 02:52:30|207716.5|207566.5|207724.1|207574.1|207727.1|207577.1|207716.5|207566.5|18
1637117560000|2021-11-17 02:52:40|207724.9|207574.9|207723.3|207573.3|207727.7|207577.7|207722.2|207572.2|12
1637117570000|2021-11-17 02:52:50|207723|207573|207726.3|207576.3|207726.4|207576.4|207723|207573|8
1637117580000|2021-11-17 02:53:00|207725|207575|207725.9|207575.9|207725.9|207575.9|207719.7|207569.7|11
1637117590000|2021-11-17 02:53:10|207725.4|207575.4|207728.9|207578.9|207729.1|207579.1|207725.4|207575.4|10
1637117600000|2021-11-17 02:53:20|207727.8|207577.8|207724.9|207574.9|207727.8|207577.8|207724.9|207574.9|8
1637117610000|2021-11-17 02:53:30|207725.1|207575.1|207720.5|207570.5|207725.1|207575.1|207718.4|207568.4|9
1637117620000|2021-11-17 02:53:40|207722.8|207572.8|207714.2|207564.2|207722.8|207572.8|207713.7|207563.7|18
1637117630000|2021-11-17 02:53:50|207713.8|207563.8|207715.8|207565.8|207715.9|207565.9|207713.6|207563.6|7
1637117640000|2021-11-17 02:54:00|207715.7|207565.7|207715.8|207565.8|207716.3|207566.3|207715.7|207565.7|10
1637117650000|2021-11-17 02:54:10|207716|207566|207713.9|207563.9|207716|207566|207710.7|207560.7|7
1637117660000|2021-11-17 02:54:20|207714|207564|207715.8|207565.8|207717|207567|207713.6|207563.6|10
1637117670000|2021-11-17 02:54:30|207716.1|207566.1|207711.6|207561.6|207716.6|207566.6|207710.7|207560.7|7
1637117680000|2021-11-17 02:54:40|207712.5|207562.5|207714.9|207564.9|207715.1|207565.1|207712.5|207562.5|10
1637117690000|2021-11-17 02:54:50|207714.8|207564.8|207711.3|207561.3|207715.1|207565.1|207710.5|207560.5|9
1637117700000|2021-11-17 02:55:00|207713.2|207563.2|207715.2|207565.2|207715.5|207565.5|207713.2|207563.2|5
1637117710000|2021-11-17 02:55:10|207713.8|207563.8|207713.4|207563.4|207715.6|207565.6|207712.6|207562.6|11
1637117720000|2021-11-17 02:55:20|207711.7|207561.7|207717.1|207567.1|207718.2|207568.2|207711.7|207561.7|8
1637117730000|2021-11-17 02:55:30|207717.2|207567.2|207714.5|207564.5|207717.4|207567.4|207713|207563|5
1637117740000|2021-11-17 02:55:40|207712.4|207562.4|207715.4|207565.4|207716.7|207566.7|207712.4|207562.4|12
1637117750000|2021-11-17 02:55:50|207715.7|207565.7|207718.4|207568.4|207719.5|207569.5|207715|207565|14
1637117760000|2021-11-17 02:56:00|207712.9|207562.9|207716.4|207566.4|207716.4|207566.4|207712.9|207562.9|7
1637117770000|2021-11-17 02:56:10|207716.6|207566.6|207717.1|207567.1|207717.5|207567.5|207716.6|207566.6|8
1637117780000|2021-11-17 02:56:20|207717.3|207567.3|207719.6|207569.6|207719.6|207569.6|207717.3|207567.3|7
1637117790000|2021-11-17 02:56:30|207719.2|207569.2|207718.2|207568.2|207719.2|207569.2|207716.5|207566.5|12
1637117800000|2021-11-17 02:56:40|207717.8|207567.8|207707.3|207557.3|207717.8|207567.8|207688|207538|30
1637117810000|2021-11-17 02:56:50|207706.6|207556.6|207704.9|207554.9|207709.9|207559.9|207704.9|207554.9|22
1637117820000|2021-11-17 02:57:00|207704.5|207554.5|207703.2|207553.2|207705.4|207555.4|207702|207552|24
1637117830000|2021-11-17 02:57:10|207703.1|207553.1|207703.8|207553.8|207705.1|207555.1|207702.9|207552.9|10
1637117840000|2021-11-17 02:57:20|207700.9|207550.9|207702.6|207552.6|207703.5|207553.5|207700.9|207550.9|9
1637117850000|2021-11-17 02:57:30|207702.3|207552.3|207691|207541|207703.2|207553.2|207690.2|207540.2|21
1637117860000|2021-11-17 02:57:40|207691.4|207541.4|207688.2|207538.2|207693|207543|207687.3|207537.3|15
1637117870000|2021-11-17 02:57:50|207688.3|207538.3|207690.9|207540.9|207691.5|207541.5|207688.3|207538.3|14
1637117880000|2021-11-17 02:58:00|207691.2|207541.2|207693.6|207543.6|207693.6|207543.6|207690.7|207540.7|11
1637117890000|2021-11-17 02:58:10|207694.2|207544.2|207693.6|207543.6|207694.5|207544.5|207693|207543|12
1637117900000|2021-11-17 02:58:20|207694.1|207544.1|207690.6|207540.6|207694.1|207544.1|207690.6|207540.6|13
1637117910000|2021-11-17 02:58:30|207690.4|207540.4|207699.2|207549.2|207700.9|207550.9|207690.4|207540.4|18
1637117920000|2021-11-17 02:58:40|207708.2|207558.2|207700.5|207550.5|207709.2|207559.2|207700.5|207550.5|18
1637117930000|2021-11-17 02:58:50|207700.8|207550.8|207703.3|207553.3|207703.7|207553.7|207700.8|207550.8|8
1637117940000|2021-11-17 02:59:00|207703.5|207553.5|207700.8|207550.8|207705.1|207555.1|207700.8|207550.8|9
1637117950000|2021-11-17 02:59:10|207701.7|207551.7|207703|207553|207703|207553|207700.5|207550.5|14
1637117960000|2021-11-17 02:59:20|207702.8|207552.8|207694.7|207544.7|207704.5|207554.5|207692.3|207542.3|16
1637117970000|2021-11-17 02:59:30|207694.9|207544.9|207693.7|207543.7|207695.6|207545.6|207691.6|207541.6|16
1637117980000|2021-11-17 02:59:40|207693.5|207543.5|207693.2|207543.2|207694.9|207544.9|207693.2|207543.2|10
1637117990000|2021-11-17 02:59:50|207692.9|207542.9|207692.4|207542.4|207693.8|207543.8|207692.4|207542.4|11
1637118000000|2021-11-17 03:00:00|207692.8|207542.8|207690.1|207540.1|207695.1|207545.1|207689.8|207539.8|11
1637118010000|2021-11-17 03:00:10|207690|207540|207691.2|207541.2|207691.2|207541.2|207689.9|207539.9|10
1637118020000|2021-11-17 03:00:20|207690.7|207540.7|207691.5|207541.5|207693.2|207543.2|207690.6|207540.6|12
1637118030000|2021-11-17 03:00:30|207691.9|207541.9|207697.1|207547.1|207698.4|207548.4|207691.9|207541.9|12
1637118040000|2021-11-17 03:00:40|207696.5|207546.5|207685.8|207535.8|207696.5|207546.5|207684.2|207534.2|17
1637118050000|2021-11-17 03:00:50|207685.6|207535.6|207692|207542|207692|207542|207684.7|207534.7|15
1637118060000|2021-11-17 03:01:00|207690.6|207540.6|207690|207540|207691.5|207541.5|207685|207535|18
1637118070000|2021-11-17 03:01:10|207690.3|207540.3|207692.6|207542.6|207694.1|207544.1|207689.9|207539.9|19
1637118080000|2021-11-17 03:01:20|207693.1|207543.1|207692|207542|207695.7|207545.7|207691.8|207541.8|11
1637118090000|2021-11-17 03:01:30|207691.5|207541.5|207692.1|207542.1|207692.7|207542.7|207691.5|207541.5|7
1637118100000|2021-11-17 03:01:40|207690|207540|207688.1|207538.1|207693.4|207543.4|207688.1|207538.1|13
1637118110000|2021-11-17 03:01:50|207688.9|207538.9|207692.5|207542.5|207692.8|207542.8|207688.5|207538.5|11
1637118120000|2021-11-17 03:02:00|207692.7|207542.7|207686.9|207536.9|207693.3|207543.3|207682.6|207532.6|14
1637118130000|2021-11-17 03:02:10|207686.6|207536.6|207687.3|207537.3|207687.3|207537.3|207683.7|207533.7|9
1637118140000|2021-11-17 03:02:20|207687.1|207537.1|207645.7|207495.7|207687.1|207537.1|207644.4|207494.4|18
1637118150000|2021-11-17 03:02:30|207645.5|207495.5|207663|207513|207663|207513|207645|207495|21
1637118160000|2021-11-17 03:02:40|207662.7|207512.7|207673.3|207523.3|207673.5|207523.5|207661.4|207511.4|24
1637118170000|2021-11-17 03:02:50|207673|207523|207667|207517|207673|207523|207663.9|207513.9|19
1637118180000|2021-11-17 03:03:00|207666.2|207516.2|207671.7|207521.7|207672.5|207522.5|207666.2|207516.2|16
1637118190000|2021-11-17 03:03:10|207670|207520|207670.7|207520.7|207673.8|207523.8|207670|207520|14
1637118200000|2021-11-17 03:03:20|207672.6|207522.6|207676.3|207526.3|207676.3|207526.3|207670.4|207520.4|10
1637118210000|2021-11-17 03:03:30|207676.1|207526.1|207671.4|207521.4|207676.1|207526.1|207670.3|207520.3|10
1637118220000|2021-11-17 03:03:40|207670.7|207520.7|207670.7|207520.7|207673.4|207523.4|207670.7|207520.7|10
1637118230000|2021-11-17 03:03:50|207667.5|207517.5|207669.4|207519.4|207670.4|207520.4|207666.8|207516.8|8
1637118240000|2021-11-17 03:04:00|207669.8|207519.8|207676.8|207526.8|207676.8|207526.8|207668.2|207518.2|12
1637118250000|2021-11-17 03:04:10|207680.3|207530.3|207685.4|207535.4|207685.7|207535.7|207680.3|207530.3|12
1637118260000|2021-11-17 03:04:20|207684.7|207534.7|207683.7|207533.7|207689.6|207539.6|207683.4|207533.4|16
1637118270000|2021-11-17 03:04:30|207684|207534|207684.9|207534.9|207684.9|207534.9|207681.4|207531.4|15
1637118280000|2021-11-17 03:04:40|207685|207535|207690.7|207540.7|207702.4|207552.4|207685|207535|21
1637118290000|2021-11-17 03:04:50|207690.9|207540.9|207692.7|207542.7|207693.1|207543.1|207689|207539|11
1637118300000|2021-11-17 03:05:00|207692.2|207542.2|207688.2|207538.2|207692.2|207542.2|207687.9|207537.9|5
1637118310000|2021-11-17 03:05:10|207688.8|207538.8|207695.6|207545.6|207695.6|207545.6|207688.2|207538.2|14
1637118320000|2021-11-17 03:05:20|207695.7|207545.7|207692.9|207542.9|207698|207548|207692.2|207542.2|11
1637118330000|2021-11-17 03:05:30|207692.6|207542.6|207698.9|207548.9|207698.9|207548.9|207692.3|207542.3|9
1637118340000|2021-11-17 03:05:40|207698.5|207548.5|207702.7|207552.7|207705.5|207555.5|207697.8|207547.8|11
1637118350000|2021-11-17 03:05:50|207704.3|207554.3|207707|207557|207714|207564|207702.2|207552.2|22
1637118360000|2021-11-17 03:06:00|207709.2|207559.2|207704.7|207554.7|207710.4|207560.4|207704.2|207554.2|12
1637118370000|2021-11-17 03:06:10|207707.7|207557.7|207708.9|207558.9|207709.8|207559.8|207707.3|207557.3|8
1637118380000|2021-11-17 03:06:20|207708.8|207558.8|207710.5|207560.5|207710.5|207560.5|207706.9|207556.9|11
1637118390000|2021-11-17 03:06:30|207711.5|207561.5|207708.3|207558.3|207711.5|207561.5|207708.2|207558.2|13
1637118400000|2021-11-17 03:06:40|207708.2|207558.2|207708.8|207558.8|207709.4|207559.4|207705.4|207555.4|13
1637118410000|2021-11-17 03:06:50|207708.9|207558.9|207698|207548|207708.9|207558.9|207692.6|207542.6|20
1637118420000|2021-11-17 03:07:00|207696|207546|207691.2|207541.2|207697.8|207547.8|207690.7|207540.7|15
1637118430000|2021-11-17 03:07:10|207691.5|207541.5|207681.9|207531.9|207716.4|207566.4|207679.4|207529.4|20
1637118440000|2021-11-17 03:07:20|207682.7|207532.7|207685.9|207535.9|207689.6|207539.6|207682.7|207532.7|21
1637118450000|2021-11-17 03:07:30|207685.8|207535.8|207681.3|207531.3|207685.9|207535.9|207681.3|207531.3|5
1637118460000|2021-11-17 03:07:40|207682.2|207532.2|207684.1|207534.1|207684.1|207534.1|207681.7|207531.7|8
1637118470000|2021-11-17 03:07:50|207684|207534|207679.3|207529.3|207684.5|207534.5|207679.2|207529.2|16
1637118480000|2021-11-17 03:08:00|207681|207531|207682.3|207532.3|207684.7|207534.7|207677.1|207527.1|17
1637118490000|2021-11-17 03:08:10|207684|207534|207683.7|207533.7|207685.6|207535.6|207682.2|207532.2|18
1637118500000|2021-11-17 03:08:20|207684.4|207534.4|207683.4|207533.4|207684.4|207534.4|207682.8|207532.8|9
1637118510000|2021-11-17 03:08:30|207680.2|207530.2|207683.9|207533.9|207683.9|207533.9|207679.2|207529.2|19
1637118520000|2021-11-17 03:08:40|207684|207534|207683.8|207533.8|207684|207534|207680.9|207530.9|16
1637118530000|2021-11-17 03:08:50|207683.3|207533.3|207685.8|207535.8|207686|207536|207682.4|207532.4|12
1637118540000|2021-11-17 03:09:00|207685.4|207535.4|207681.8|207531.8|207686.4|207536.4|207681.8|207531.8|14
1637118550000|2021-11-17 03:09:10|207681.9|207531.9|207698|207548|207698|207548|207681.9|207531.9|17
1637118560000|2021-11-17 03:09:20|207697.6|207547.6|207697.3|207547.3|207702.8|207552.8|207694.8|207544.8|19
1637118570000|2021-11-17 03:09:30|207697.8|207547.8|207693.3|207543.3|207698.3|207548.3|207692.9|207542.9|15
1637118580000|2021-11-17 03:09:40|207693.9|207543.9|207694.8|207544.8|207695.4|207545.4|207693.9|207543.9|10
1637118590000|2021-11-17 03:09:50|207695.7|207545.7|207695.2|207545.2|207695.9|207545.9|207695.1|207545.1|9
1637118600000|2021-11-17 03:10:00|207692.4|207542.4|207686.3|207536.3|207697.1|207547.1|207684.1|207534.1|17
1637118610000|2021-11-17 03:10:10|207686.2|207536.2|207687|207537|207687|207537|207685.3|207535.3|14
1637118620000|2021-11-17 03:10:20|207686.8|207536.8|207687|207537|207694|207544|207686.8|207536.8|11
1637118630000|2021-11-17 03:10:30|207687.3|207537.3|207690.4|207540.4|207691.6|207541.6|207687.3|207537.3|10
1637118640000|2021-11-17 03:10:40|207690.5|207540.5|207690.6|207540.6|207691.9|207541.9|207689.5|207539.5|9
1637118650000|2021-11-17 03:10:50|207692.4|207542.4|207698|207548|207702|207552|207691|207541|11
1637118660000|2021-11-17 03:11:00|207698.3|207548.3|207689.9|207539.9|207700.4|207550.4|207689.6|207539.6|26
1637118670000|2021-11-17 03:11:10|207689.5|207539.5|207689.7|207539.7|207689.7|207539.7|207689.2|207539.2|16
1637118680000|2021-11-17 03:11:20|207689.2|207539.2|207689.9|207539.9|207692|207542|207689.2|207539.2|14
1637118690000|2021-11-17 03:11:30|207690|207540|207700.6|207550.6|207706.2|207556.2|207689.7|207539.7|16
1637118700000|2021-11-17 03:11:40|207700.9|207550.9|207695.5|207545.5|207700.9|207550.9|207691|207541|27
1637118710000|2021-11-17 03:11:50|207695.2|207545.2|207695.3|207545.3|207698|207548|207692.8|207542.8|19
1637118720000|2021-11-17 03:12:00|207691.8|207541.8|207698.9|207548.9|207701.1|207551.1|207691.8|207541.8|13
1637118730000|2021-11-17 03:12:10|207700.3|207550.3|207701.4|207551.4|207701.4|207551.4|207699.1|207549.1|10
1637118740000|2021-11-17 03:12:20|207701.5|207551.5|207689.4|207539.4|207701.5|207551.5|207688.5|207538.5|13
1637118750000|2021-11-17 03:12:30|207688.1|207538.1|207689.7|207539.7|207690|207540|207687.9|207537.9|15
1637118760000|2021-11-17 03:12:40|207689.4|207539.4|207697.7|207547.7|207699.4|207549.4|207687.9|207537.9|22
1637118770000|2021-11-17 03:12:50|207698|207548|207699|207549|207699.1|207549.1|207697.9|207547.9|8
1637118780000|2021-11-17 03:13:00|207699.8|207549.8|207699.7|207549.7|207702.3|207552.3|207696.8|207546.8|21
1637118790000|2021-11-17 03:13:10|207700.2|207550.2|207698.9|207548.9|207701.8|207551.8|207693.2|207543.2|30
1637118800000|2021-11-17 03:13:20|207699|207549|207696.5|207546.5|207703.1|207553.1|207696.5|207546.5|38
1637118810000|2021-11-17 03:13:30|207695|207545|207707.9|207557.9|207707.9|207557.9|207695|207545|24
1637118820000|2021-11-17 03:13:40|207708.6|207558.6|207708.5|207558.5|207709.3|207559.3|207707.1|207557.1|18
1637118830000|2021-11-17 03:13:50|207708.8|207558.8|207721.2|207571.2|207721.2|207571.2|207708.8|207558.8|15
1637118840000|2021-11-17 03:14:00|207721.9|207571.9|207729.7|207579.7|207731.6|207581.6|207716.4|207566.4|26
1637118850000|2021-11-17 03:14:10|207727|207577|207718.5|207568.5|207734.8|207584.8|207712.6|207562.6|26
1637118860000|2021-11-17 03:14:20|207718.8|207568.8|207715.1|207565.1|207718.8|207568.8|207715.1|207565.1|17
1637118870000|2021-11-17 03:14:30|207715.5|207565.5|207705.7|207555.7|207715.5|207565.5|207704.7|207554.7|18
1637118880000|2021-11-17 03:14:40|207703.3|207553.3|207705.1|207555.1|207705.3|207555.3|207703.3|207553.3|14
1637118890000|2021-11-17 03:14:50|207705|207555|207705.3|207555.3|207706.1|207556.1|207704.7|207554.7|11
1637118900000|2021-11-17 03:15:00|207706.8|207556.8|207707.4|207557.4|207707.4|207557.4|207700.8|207550.8|16
1637118910000|2021-11-17 03:15:10|207707.1|207557.1|207703.4|207553.4|207707.1|207557.1|207702.7|207552.7|13
1637118920000|2021-11-17 03:15:20|207704.3|207554.3|207703.8|207553.8|207707.3|207557.3|207703.4|207553.4|12
1637118930000|2021-11-17 03:15:30|207704.1|207554.1|207704.4|207554.4|207704.9|207554.9|207703.8|207553.8|8
1637118940000|2021-11-17 03:15:40|207704.3|207554.3|207704.5|207554.5|207705.4|207555.4|207703.9|207553.9|8
1637118950000|2021-11-17 03:15:50|207705.2|207555.2|207710.6|207560.6|207712.1|207562.1|207705.2|207555.2|15
1637118960000|2021-11-17 03:16:00|207711.3|207561.3|207713.4|207563.4|207714.3|207564.3|207711.3|207561.3|14
1637118970000|2021-11-17 03:16:10|207712.4|207562.4|207711.1|207561.1|207713.4|207563.4|207710.4|207560.4|15
1637118980000|2021-11-17 03:16:20|207712.7|207562.7|207712.1|207562.1|207712.7|207562.7|207711.5|207561.5|7
1637118990000|2021-11-17 03:16:30|207711.7|207561.7|207712.6|207562.6|207713.6|207563.6|207711.7|207561.7|5
1637119000000|2021-11-17 03:16:40|207712.8|207562.8|207714.3|207564.3|207715.3|207565.3|207711.5|207561.5|16
1637119010000|2021-11-17 03:16:50|207730|207580|207720.2|207570.2|207735|207585|207713|207563|22
1637119020000|2021-11-17 03:17:00|207720.1|207570.1|207740.4|207590.4|207740.5|207590.5|207718.4|207568.4|24
1637119030000|2021-11-17 03:17:10|207740.1|207590.1|207741.2|207591.2|207741.4|207591.4|207730.2|207580.2|21
1637119040000|2021-11-17 03:17:20|207743.3|207593.3|207740.3|207590.3|207743.3|207593.3|207738.7|207588.7|17
1637119050000|2021-11-17 03:17:30|207739.8|207589.8|207742.2|207592.2|207745|207595|207739.4|207589.4|19
1637119060000|2021-11-17 03:17:40|207741.8|207591.8|207741.5|207591.5|207742.7|207592.7|207739.3|207589.3|20
1637119070000|2021-11-17 03:17:50|207741.6|207591.6|207738.1|207588.1|207747.8|207597.8|207737.3|207587.3|18
1637119080000|2021-11-17 03:18:00|207736.2|207586.2|207746.5|207596.5|207747.6|207597.6|207736.2|207586.2|21
1637119090000|2021-11-17 03:18:10|207746|207596|207744.1|207594.1|207748.3|207598.3|207744.1|207594.1|9
1637119100000|2021-11-17 03:18:20|207744|207594|207749.1|207599.1|207749.1|207599.1|207743|207593|14
1637119110000|2021-11-17 03:18:30|207749.2|207599.2|207755.2|207605.2|207757.6|207607.6|207744.6|207594.6|14
1637119120000|2021-11-17 03:18:40|207755.3|207605.3|207801.3|207651.3|207823.5|207673.5|207755.3|207605.3|27
1637119130000|2021-11-17 03:18:50|207800.2|207650.2|207805.5|207655.5|207806.6|207656.6|207799.5|207649.5|23
1637119140000|2021-11-17 03:19:00|207803.2|207653.2|207804.2|207654.2|207806.6|207656.6|207801.5|207651.5|16
1637119150000|2021-11-17 03:19:10|207804.6|207654.6|207818|207668|207823|207673|207804.6|207654.6|23
1637119160000|2021-11-17 03:19:20|207818.6|207668.6|207821.6|207671.6|207823.1|207673.1|207817.5|207667.5|14
1637119170000|2021-11-17 03:19:30|207820|207670|207818|207668|207821.8|207671.8|207817.8|207667.8|20
1637119180000|2021-11-17 03:19:40|207818.7|207668.7|207814.9|207664.9|207820.3|207670.3|207814.9|207664.9|18
1637119190000|2021-11-17 03:19:50|207814.2|207664.2|207820.9|207670.9|207825.8|207675.8|207814.2|207664.2|17
1637119200000|2021-11-17 03:20:00|207820.1|207670.1|207823|207673|207823|207673|207818.3|207668.3|10
1637119210000|2021-11-17 03:20:10|207820.9|207670.9|207848.9|207698.9|207850.5|207700.5|207820.9|207670.9|21
1637119220000|2021-11-17 03:20:20|207848.2|207698.2|207848.5|207698.5|207849.6|207699.6|207845.3|207695.3|16
1637119230000|2021-11-17 03:20:30|207849.1|207699.1|207850.3|207700.3|207850.6|207700.6|207847.8|207697.8|10
1637119240000|2021-11-17 03:20:40|207847.7|207697.7|207847.9|207697.9|207849|207699|207846.8|207696.8|8
1637119250000|2021-11-17 03:20:50|207852.8|207702.8|207846.2|207696.2|207852.8|207702.8|207846.1|207696.1|12
1637119260000|2021-11-17 03:21:00|207847.6|207697.6|207850.4|207700.4|207851.5|207701.5|207844.5|207694.5|17
1637119270000|2021-11-17 03:21:10|207849.1|207699.1|207854.5|207704.5|207854.6|207704.6|207848.1|207698.1|9
1637119280000|2021-11-17 03:21:20|207851.3|207701.3|207856.9|207706.9|207856.9|207706.9|207850.7|207700.7|11
1637119290000|2021-11-17 03:21:30|207878.5|207728.5|207909.4|207759.4|207917.6|207767.6|207876.2|207726.2|34
1637119300000|2021-11-17 03:21:40|207910.1|207760.1|207878.9|207728.9|207915.8|207765.8|207876.7|207726.7|27
1637119310000|2021-11-17 03:21:50|207881.1|207731.1|207882.6|207732.6|207883.5|207733.5|207874.8|207724.8|25
1637119320000|2021-11-17 03:22:00|207883.3|207733.3|207870.8|207720.8|207884.2|207734.2|207870.6|207720.6|14
1637119330000|2021-11-17 03:22:10|207874.1|207724.1|207876.4|207726.4|207882.6|207732.6|207873.7|207723.7|24
1637119340000|2021-11-17 03:22:20|207876.5|207726.5|207870.2|207720.2|207877.8|207727.8|207869.5|207719.5|9
1637119350000|2021-11-17 03:22:30|207870.4|207720.4|207869.1|207719.1|207871.3|207721.3|207862.2|207712.2|20
1637119360000|2021-11-17 03:22:40|207869.2|207719.2|207872.9|207722.9|207873.7|207723.7|207865.3|207715.3|16
1637119370000|2021-11-17 03:22:50|207864|207714|207865.8|207715.8|207867.3|207717.3|207863.7|207713.7|11
1637119380000|2021-11-17 03:23:00|207870.3|207720.3|207879.7|207729.7|207883.3|207733.3|207867.2|207717.2|22
1637119390000|2021-11-17 03:23:10|207880.4|207730.4|207882.5|207732.5|207882.5|207732.5|207877.2|207727.2|18
1637119400000|2021-11-17 03:23:20|207882.4|207732.4|207879.7|207729.7|207882.4|207732.4|207877.1|207727.1|17
1637119410000|2021-11-17 03:23:30|207880|207730|207879.4|207729.4|207881.9|207731.9|207879.1|207729.1|13
1637119420000|2021-11-17 03:23:40|207878.1|207728.1|207872.5|207722.5|207879.4|207729.4|207871.7|207721.7|9
1637119430000|2021-11-17 03:23:50|207872.9|207722.9|207874.9|207724.9|207875.2|207725.2|207869.6|207719.6|14
1637119440000|2021-11-17 03:24:00|207875.9|207725.9|207879.3|207729.3|207879.3|207729.3|207875.9|207725.9|15
1637119450000|2021-11-17 03:24:10|207877.9|207727.9|207885|207735|207886.8|207736.8|207877.9|207727.9|20
1637119460000|2021-11-17 03:24:20|207885.4|207735.4|207886.1|207736.1|207886.1|207736.1|207884.4|207734.4|7
1637119470000|2021-11-17 03:24:30|207885.3|207735.3|207888.7|207738.7|207888.7|207738.7|207885|207735|10
1637119480000|2021-11-17 03:24:40|207887.6|207737.6|207894.6|207744.6|207896.4|207746.4|207887.2|207737.2|21
1637119490000|2021-11-17 03:24:50|207894.3|207744.3|207908.5|207758.5|207908.5|207758.5|207894.3|207744.3|21
1637119500000|2021-11-17 03:25:00|207907|207757|207906.7|207756.7|207907.2|207757.2|207905.5|207755.5|15
1637119510000|2021-11-17 03:25:10|207906.6|207756.6|207908.6|207758.6|207909.8|207759.8|207906.6|207756.6|15
1637119520000|2021-11-17 03:25:20|207909.6|207759.6|207907.9|207757.9|207913.1|207763.1|207907|207757|15
1637119530000|2021-11-17 03:25:30|207907.6|207757.6|207904.7|207754.7|207910.1|207760.1|207904.7|207754.7|14
1637119540000|2021-11-17 03:25:40|207907.6|207757.6|207904.5|207754.5|207907.6|207757.6|207904.3|207754.3|12
1637119550000|2021-11-17 03:25:50|207905|207755|207908.7|207758.7|207911.2|207761.2|207904.6|207754.6|10
1637119560000|2021-11-17 03:26:00|207901.1|207751.1|207902.9|207752.9|207903.4|207753.4|207901.1|207751.1|13
1637119570000|2021-11-17 03:26:10|207904.8|207754.8|207882.6|207732.6|207904.8|207754.8|207881.4|207731.4|17
1637119580000|2021-11-17 03:26:20|207882.8|207732.8|207887.6|207737.6|207889.6|207739.6|207882.8|207732.8|21
1637119590000|2021-11-17 03:26:30|207887.4|207737.4|207892.8|207742.8|207893.2|207743.2|207882.4|207732.4|20
1637119600000|2021-11-17 03:26:40|207892.5|207742.5|207891.2|207741.2|207893.3|207743.3|207891.2|207741.2|14
1637119610000|2021-11-17 03:26:50|207891.4|207741.4|207879.1|207729.1|207892.9|207742.9|207874.4|207724.4|13
1637119620000|2021-11-17 03:27:00|207877.8|207727.8|207884.3|207734.3|207886.2|207736.2|207876.4|207726.4|19
1637119630000|2021-11-17 03:27:10|207886.3|207736.3|207888.3|207738.3|207888.3|207738.3|207885.4|207735.4|17
1637119640000|2021-11-17 03:27:20|207888.2|207738.2|207888.1|207738.1|207888.2|207738.2|207887.4|207737.4|9
1637119650000|2021-11-17 03:27:30|207887.6|207737.6|207889.7|207739.7|207890.4|207740.4|207887.6|207737.6|9
1637119660000|2021-11-17 03:27:40|207889.3|207739.3|207927.6|207777.6|207927.6|207777.6|207888.9|207738.9|16
1637119670000|2021-11-17 03:27:50|207925.7|207775.7|207925.2|207775.2|207928.7|207778.7|207924.1|207774.1|20
1637119680000|2021-11-17 03:28:00|207926.1|207776.1|207927.6|207777.6|207927.6|207777.6|207925.2|207775.2|10
1637119690000|2021-11-17 03:28:10|207926.9|207776.9|207933.8|207783.8|207933.8|207783.8|207925.8|207775.8|14
1637119700000|2021-11-17 03:28:20|207934.8|207784.8|207928.4|207778.4|207934.8|207784.8|207928.3|207778.3|12
1637119710000|2021-11-17 03:28:30|207929.4|207779.4|207930.8|207780.8|207931.3|207781.3|207929.4|207779.4|12
1637119720000|2021-11-17 03:28:40|207931|207781|207928.8|207778.8|207931.1|207781.1|207926.9|207776.9|13
1637119730000|2021-11-17 03:28:50|207929.7|207779.7|207924.4|207774.4|207930.3|207780.3|207924.4|207774.4|20
1637119740000|2021-11-17 03:29:00|207924.5|207774.5|207929.7|207779.7|207930.7|207780.7|207924.5|207774.5|10
1637119750000|2021-11-17 03:29:10|207929.2|207779.2|207931.4|207781.4|207932.4|207782.4|207928.2|207778.2|12
1637119760000|2021-11-17 03:29:20|207930.5|207780.5|207933.7|207783.7|207933.7|207783.7|207930.3|207780.3|15
1637119770000|2021-11-17 03:29:30|207933.6|207783.6|207929.2|207779.2|207934.9|207784.9|207928.7|207778.7|21
1637119780000|2021-11-17 03:29:40|207929.1|207779.1|207929|207779|207930.4|207780.4|207928.1|207778.1|12
1637119790000|2021-11-17 03:29:50|207929.2|207779.2|207929.8|207779.8|207929.9|207779.9|207928.1|207778.1|7
1637119800000|2021-11-17 03:30:00|207927.7|207777.7|207928|207778|207929.1|207779.1|207925|207775|16
1637119810000|2021-11-17 03:30:10|207927.5|207777.5|207926.8|207776.8|207930.8|207780.8|207926.8|207776.8|18
1637119820000|2021-11-17 03:30:20|207926.4|207776.4|207931.6|207781.6|207931.6|207781.6|207926.4|207776.4|11
1637119830000|2021-11-17 03:30:30|207931.7|207781.7|207928.8|207778.8|207932.2|207782.2|207926.1|207776.1|12
1637119840000|2021-11-17 03:30:40|207929.3|207779.3|207928|207778|207929.3|207779.3|207927|207777|14
1637119850000|2021-11-17 03:30:50|207927.9|207777.9|207930.1|207780.1|207930.2|207780.2|207927.6|207777.6|14
1637119860000|2021-11-17 03:31:00|207930|207780|207928.8|207778.8|207932.5|207782.5|207925.8|207775.8|14
1637119870000|2021-11-17 03:31:10|207928.7|207778.7|207933.1|207783.1|207935|207785|207928.3|207778.3|10
1637119880000|2021-11-17 03:31:20|207933.6|207783.6|207929.9|207779.9|207933.7|207783.7|207929.9|207779.9|8
1637119890000|2021-11-17 03:31:30|207929.4|207779.4|207930.6|207780.6|207930.6|207780.6|207928.7|207778.7|11
1637119900000|2021-11-17 03:31:40|207931.3|207781.3|207929.4|207779.4|207931.3|207781.3|207926.3|207776.3|6
1637119910000|2021-11-17 03:31:50|207928.7|207778.7|207931.9|207781.9|207931.9|207781.9|207925.7|207775.7|14
1637119920000|2021-11-17 03:32:00|207931|207781|207933.5|207783.5|207933.5|207783.5|207930.4|207780.4|25
1637119930000|2021-11-17 03:32:10|207932.5|207782.5|207932.6|207782.6|207932.6|207782.6|207930.9|207780.9|7
1637119940000|2021-11-17 03:32:20|207933.7|207783.7|207929.7|207779.7|207933.7|207783.7|207924|207774|15
1637119950000|2021-11-17 03:32:30|207931.4|207781.4|207932.2|207782.2|207932.6|207782.6|207928.4|207778.4|11
1637119960000|2021-11-17 03:32:40|207930.1|207780.1|207931.4|207781.4|207933.7|207783.7|207929.8|207779.8|13
1637119970000|2021-11-17 03:32:50|207930.9|207780.9|207927.3|207777.3|207931.2|207781.2|207926.4|207776.4|14
1637119980000|2021-11-17 03:33:00|207926.6|207776.6|207927.1|207777.1|207927.1|207777.1|207926.1|207776.1|6
1637119990000|2021-11-17 03:33:10|207930.6|207780.6|207929.8|207779.8|207930.7|207780.7|207926.7|207776.7|14
1637120000000|2021-11-17 03:33:20|207929.2|207779.2|207930.3|207780.3|207932.3|207782.3|207929.2|207779.2|12
1637120010000|2021-11-17 03:33:30|207931.7|207781.7|207929.4|207779.4|207932.3|207782.3|207929.1|207779.1|10
1637120020000|2021-11-17 03:33:40|207929.6|207779.6|207946.5|207796.5|207950.8|207800.8|207929.6|207779.6|23
1637120030000|2021-11-17 03:33:50|207946.6|207796.6|207943.4|207793.4|207946.6|207796.6|207943.4|207793.4|22
1637120040000|2021-11-17 03:34:00|207943.8|207793.8|207942|207792|207946.9|207796.9|207942|207792|14
1637120050000|2021-11-17 03:34:10|207943.2|207793.2|207947.8|207797.8|207948.5|207798.5|207942.8|207792.8|15
1637120060000|2021-11-17 03:34:20|207949.3|207799.3|207948.9|207798.9|207952.4|207802.4|207948.1|207798.1|14
1637120070000|2021-11-17 03:34:30|207948|207798|207950|207800|207950.8|207800.8|207946.9|207796.9|13
1637120080000|2021-11-17 03:34:40|207949|207799|207946.9|207796.9|207953.3|207803.3|207946.9|207796.9|12
1637120090000|2021-11-17 03:34:50|207946.6|207796.6|207942.9|207792.9|207947|207797|207941.7|207791.7|11
1637120100000|2021-11-17 03:35:00|207943.2|207793.2|207946.5|207796.5|207946.5|207796.5|207942.4|207792.4|18
1637120110000|2021-11-17 03:35:10|207946.6|207796.6|207949.2|207799.2|207949.8|207799.8|207945.7|207795.7|8
1637120120000|2021-11-17 03:35:20|207952|207802|207945.4|207795.4|207952.3|207802.3|207945.4|207795.4|13
1637120130000|2021-11-17 03:35:30|207945.6|207795.6|207949.4|207799.4|207950.2|207800.2|207945.4|207795.4|13
1637120140000|2021-11-17 03:35:40|207948.7|207798.7|207946.3|207796.3|207948.7|207798.7|207942.9|207792.9|15
1637120150000|2021-11-17 03:35:50|207945.5|207795.5|207947.2|207797.2|207947.7|207797.7|207944.9|207794.9|14
1637120160000|2021-11-17 03:36:00|207946.9|207796.9|207946.8|207796.8|207949.3|207799.3|207946.8|207796.8|11
1637120170000|2021-11-17 03:36:10|207947.3|207797.3|207945.6|207795.6|207947.9|207797.9|207945.6|207795.6|9
1637120180000|2021-11-17 03:36:20|207945.9|207795.9|207945.9|207795.9|207948.6|207798.6|207945.2|207795.2|10
1637120190000|2021-11-17 03:36:30|207946.5|207796.5|207945.2|207795.2|207946.5|207796.5|207943|207793|7
1637120200000|2021-11-17 03:36:40|207952.2|207802.2|207944.9|207794.9|207952.2|207802.2|207943.5|207793.5|18
1637120210000|2021-11-17 03:36:50|207945.8|207795.8|207964.2|207814.2|207964.2|207814.2|207944.3|207794.3|16
1637120220000|2021-11-17 03:37:00|207964.4|207814.4|207964.6|207814.6|207965.7|207815.7|207962.9|207812.9|14
1637120230000|2021-11-17 03:37:10|207965.3|207815.3|207973.6|207823.6|207974.5|207824.5|207963.1|207813.1|18
1637120240000|2021-11-17 03:37:20|207971.6|207821.6|207972.6|207822.6|207972.6|207822.6|207970.3|207820.3|15
1637120250000|2021-11-17 03:37:30|207972.8|207822.8|207974.6|207824.6|207976.5|207826.5|207972.8|207822.8|8
1637120260000|2021-11-17 03:37:40|207974.5|207824.5|207978.2|207828.2|207978.2|207828.2|207974.1|207824.1|11
1637120270000|2021-11-17 03:37:50|207976.4|207826.4|207977.8|207827.8|207977.9|207827.9|207976|207826|10
1637120280000|2021-11-17 03:38:00|207982|207832|207973.9|207823.9|207982|207832|207973.9|207823.9|9
1637120290000|2021-11-17 03:38:10|207973.7|207823.7|207975.3|207825.3|207975.3|207825.3|207973.7|207823.7|3
1637120300000|2021-11-17 03:38:20|207974.5|207824.5|207975.9|207825.9|207976.3|207826.3|207974.4|207824.4|12
1637120310000|2021-11-17 03:38:30|207976.2|207826.2|207975.4|207825.4|207976.2|207826.2|207973.4|207823.4|8
1637120320000|2021-11-17 03:38:40|207974.9|207824.9|207978|207828|207980.9|207830.9|207970.8|207820.8|17
1637120330000|2021-11-17 03:38:50|207976.2|207826.2|207977.9|207827.9|207979.6|207829.6|207975.9|207825.9|6
1637120340000|2021-11-17 03:39:00|207979.9|207829.9|207972.3|207822.3|207979.9|207829.9|207972.1|207822.1|12
1637120350000|2021-11-17 03:39:10|207973.5|207823.5|207976|207826|207976.3|207826.3|207972.2|207822.2|21
1637120360000|2021-11-17 03:39:20|207976.3|207826.3|207974.2|207824.2|207978.6|207828.6|207974.2|207824.2|14
1637120370000|2021-11-17 03:39:30|207974.3|207824.3|207974.6|207824.6|207979.6|207829.6|207974.1|207824.1|10
1637120380000|2021-11-17 03:39:40|207975.2|207825.2|207974.2|207824.2|207975.2|207825.2|207973.6|207823.6|4
1637120390000|2021-11-17 03:39:50|207973.8|207823.8|207995.3|207845.3|207997.8|207847.8|207973.8|207823.8|22
1637120400000|2021-11-17 03:40:00|207995.9|207845.9|207971.7|207821.7|207995.9|207845.9|207971|207821|20
1637120410000|2021-11-17 03:40:10|207971.6|207821.6|207987.1|207837.1|207992.6|207842.6|207971.6|207821.6|13
1637120420000|2021-11-17 03:40:20|207988.2|207838.2|207985.4|207835.4|207988.7|207838.7|207984.7|207834.7|22
1637120430000|2021-11-17 03:40:30|207985|207835|207986.1|207836.1|207988.2|207838.2|207985|207835|15
1637120440000|2021-11-17 03:40:40|207990.1|207840.1|207990.7|207840.7|207990.7|207840.7|207989.6|207839.6|9
1637120450000|2021-11-17 03:40:50|207991|207841|207991.8|207841.8|207995.7|207845.7|207990.9|207840.9|14
1637120460000|2021-11-17 03:41:00|207992.5|207842.5|207996.9|207846.9|208002.5|207852.5|207989.3|207839.3|27
1637120470000|2021-11-17 03:41:10|207996.7|207846.7|208043.6|207893.6|208044.5|207894.5|207994.7|207844.7|36
1637120480000|2021-11-17 03:41:20|208035.5|207885.5|208026.3|207876.3|208045.3|207895.3|208026.3|207876.3|34
1637120490000|2021-11-17 03:41:30|208025.5|207875.5|208040.6|207890.6|208040.6|207890.6|208017.1|207867.1|29
1637120500000|2021-11-17 03:41:40|208036.5|207886.5|208043.6|207893.6|208055.3|207905.3|208036.5|207886.5|39
1637120510000|2021-11-17 03:41:50|208044.3|207894.3|208053.2|207903.2|208055.7|207905.7|208039.6|207889.6|36
1637120520000|2021-11-17 03:42:00|208051.1|207901.1|208056.3|207906.3|208058.6|207908.6|208048.2|207898.2|34
1637120530000|2021-11-17 03:42:10|208054.8|207904.8|208103.2|207953.2|208111.3|208029.5|208052.8|207902.8|35
1637120540000|2021-11-17 03:42:20|208103|207953|208098.3|207948.3|208120.5|207970.5|208095.2|207945.2|35
1637120550000|2021-11-17 03:42:30|208097.5|207947.5|208095.1|207945.1|208111.5|207961.5|208091.7|207941.7|37
1637120560000|2021-11-17 03:42:40|208093.3|207943.3|208096.4|207946.4|208102.6|207952.6|208091.3|207941.3|26
1637120570000|2021-11-17 03:42:50|208095.4|207945.4|208094.9|207944.9|208102.5|207952.5|208090.9|207940.9|31
1637120580000|2021-11-17 03:43:00|208096.3|207946.3|208092.6|207942.6|208103.3|207953.3|208090.9|207940.9|36
1637120590000|2021-11-17 03:43:10|208091.8|207941.8|208089.6|207939.6|208107.3|207957.3|208085.8|207935.8|30
1637120600000|2021-11-17 03:43:20|208089.5|207939.5|208060.4|207910.4|208093.4|207943.4|208060.4|207910.4|30
1637120610000|2021-11-17 03:43:30|208056.7|207906.7|208069|207919|208070.5|207920.5|208036.7|207886.7|35
1637120620000|2021-11-17 03:43:40|208072.3|207922.3|208080.8|207930.8|208081|207931|208067.9|207917.9|33
1637120630000|2021-11-17 03:43:50|208075|207925|208070.1|207920.1|208092|207942|208070.1|207920.1|36
1637120640000|2021-11-17 03:44:00|208071.6|207921.6|208067.2|207917.2|208076.7|207926.7|208062|207912|26
1637120650000|2021-11-17 03:44:10|208067.1|207917.1|208066.3|207916.3|208082.3|207932.3|208049.6|207899.6|30
1637120660000|2021-11-17 03:44:20|208066.7|207916.7|208064.6|207914.6|208078.2|207928.2|208062.7|207912.7|27
1637120670000|2021-11-17 03:44:30|208065.1|207915.1|208092.3|207942.3|208101.5|207951.5|208064|207914|33
1637120680000|2021-11-17 03:44:40|208091|207941|208090.3|207940.3|208117|207967|208081.1|207931.1|29
1637120690000|2021-11-17 03:44:50|208088.9|207938.9|208090|207940|208117|207967|208076.7|207926.7|29
1637120700000|2021-11-17 03:45:00|208089.9|207939.9|208081.1|207931.1|208125|207975|208074.8|207924.8|28
1637120710000|2021-11-17 03:45:10|208081.6|207931.6|208091.8|207941.8|208106.3|207956.3|208073.3|207923.3|31
1637120720000|2021-11-17 03:45:20|208091.6|207941.6|208086.8|207936.8|208102|207952|208076.9|207926.9|28
1637120730000|2021-11-17 03:45:30|208088.4|207938.4|208078.4|207928.4|208088.4|207938.4|208075.5|207925.5|24
1637120740000|2021-11-17 03:45:40|208077.4|207927.4|208086|207936|208095.8|207945.8|208077.4|207927.4|23
1637120750000|2021-11-17 03:45:50|208087.5|207937.5|208079|207929|208111|207961|208076.6|207926.6|24
1637120760000|2021-11-17 03:46:00|208078.3|207928.3|208089.1|207939.1|208092.5|207942.5|208075.5|207925.5|24
1637120770000|2021-11-17 03:46:10|208092.1|207942.1|208090.3|207940.3|208096.2|207946.2|208089.9|207939.9|24
1637120780000|2021-11-17 03:46:20|208091.1|207941.1|208093.5|207943.5|208098.8|207948.8|208089.7|207939.7|28
1637120790000|2021-11-17 03:46:30|208093.6|207943.6|208097.4|207947.4|208098.8|207948.8|208091.6|207941.6|25
1637120800000|2021-11-17 03:46:40|208098.1|207948.1|208094|207944|208104.7|207954.7|208086.6|207936.6|25
1637120810000|2021-11-17 03:46:50|208092.8|207942.8|208095.5|207945.5|208115.6|207965.6|208091.6|207941.6|24
1637120820000|2021-11-17 03:47:00|208094.5|207944.5|208095.6|207945.6|208123.5|207973.5|208086|207936|28
1637120830000|2021-11-17 03:47:10|208094.1|207944.1|208096.1|207946.1|208104.5|207954.5|208093.5|207943.5|24
1637120840000|2021-11-17 03:47:20|208097.9|207947.9|208096.8|207946.8|208103.6|207953.6|208091|207941|24
1637120850000|2021-11-17 03:47:30|208096.7|207946.7|208092.8|207942.8|208107|207957|208092.8|207942.8|16
1637120860000|2021-11-17 03:47:40|208095.5|207945.5|208092.5|207942.5|208115.5|207965.5|208091.1|207941.1|24
1637120870000|2021-11-17 03:47:50|208092|207942|208105.1|207955.1|208105.1|207955.1|208090|207940|13
1637120880000|2021-11-17 03:48:00|208099.6|207949.6|208089.8|207939.8|208099.6|207949.6|208089.8|207939.8|22
1637120890000|2021-11-17 03:48:10|208094.3|207944.3|208059.3|207909.3|208100.4|207950.4|208057.4|207907.4|25
1637120900000|2021-11-17 03:48:20|208062.5|207912.5|208059.6|207909.6|208075.7|207925.7|208039.4|207889.4|29
1637120910000|2021-11-17 03:48:30|208060.3|207910.3|208050|207900|208085|207935|208041|207891|36
1637120920000|2021-11-17 03:48:40|208049.8|207899.8|208051|207901|208062.2|207912.2|208042|207892|32
1637120930000|2021-11-17 03:48:50|208050|207900|208048.8|207898.8|208059.6|207909.6|208047.4|207897.4|34
1637120940000|2021-11-17 03:49:00|208046.4|207896.4|208042.2|207892.2|208063.5|207913.5|208039.2|207889.2|27
1637120950000|2021-11-17 03:49:10|208058.1|207908.1|208046.9|207896.9|208058.1|207908.1|208040|207890|18
1637120960000|2021-11-17 03:49:20|208039.3|207889.3|208040.7|207890.7|208054.7|207904.7|208039.3|207889.3|29
1637120970000|2021-11-17 03:49:30|208042.2|207892.2|208040.5|207890.5|208050.8|207900.8|208039.1|207889.1|21
1637120980000|2021-11-17 03:49:40|208041|207891|208039.6|207889.6|208042.1|207892.1|208039|207889|18
1637120990000|2021-11-17 03:49:50|208039.5|207889.5|208051.9|207901.9|208077|207927|208039.5|207889.5|25
1637121000000|2021-11-17 03:50:00|208051.7|207901.7|208058.3|207908.3|208064.3|207914.3|208048|207898|25
1637121010000|2021-11-17 03:50:10|208058.1|207908.1|208056.3|207906.3|208065.2|207915.2|208052.7|207902.7|16
1637121020000|2021-11-17 03:50:20|208054.3|207904.3|208057.8|207907.8|208061.4|207911.4|208048.7|207898.7|23
1637121030000|2021-11-17 03:50:30|208059.1|207909.1|208045.8|207895.8|208059.4|207909.4|208042.1|207892.1|24
1637121040000|2021-11-17 03:50:40|208045|207895|208034.1|207884.1|208045|207895|208033.7|207883.7|27
1637121050000|2021-11-17 03:50:50|208034.6|207884.6|208051.3|207901.3|208054.2|207904.2|208034.6|207884.6|22
1637121060000|2021-11-17 03:51:00|208053.5|207903.5|208049.4|207899.4|208053.5|207903.5|208049.1|207899.1|14
1637121070000|2021-11-17 03:51:10|208048.9|207898.9|208033.7|207883.7|208048.9|207898.9|208029.7|207879.7|25
1637121080000|2021-11-17 03:51:20|208034|207884|208052.9|207902.9|208056.5|207906.5|208034|207884|21
1637121090000|2021-11-17 03:51:30|208054|207904|208055.8|207905.8|208056.6|207906.6|208053.8|207903.8|16
1637121100000|2021-11-17 03:51:40|208055.1|207905.1|208055.7|207905.7|208056|207906|208052.9|207902.9|20
1637121110000|2021-11-17 03:51:50|208055.5|207905.5|208057|207907|208057.8|207907.8|208055.5|207905.5|16
1637121120000|2021-11-17 03:52:00|208056.9|207906.9|208053.5|207903.5|208057.1|207907.1|208052|207902|26
1637121130000|2021-11-17 03:52:10|208053.4|207903.4|208055.6|207905.6|208056.8|207906.8|208053|207903|19
1637121140000|2021-11-17 03:52:20|208055.7|207905.7|208037.1|207887.1|208055.9|207905.9|208034.3|207884.3|26
1637121150000|2021-11-17 03:52:30|208036.7|207886.7|208036.4|207886.4|208037.8|207887.8|208035.8|207885.8|19
1637121160000|2021-11-17 03:52:40|208036.7|207886.7|208043.3|207893.3|208044.8|207894.8|208035.6|207885.6|17
1637121170000|2021-11-17 03:52:50|208043.8|207893.8|208040.6|207890.6|208048.6|207898.6|208038.1|207888.1|25
1637121180000|2021-11-17 03:53:00|208040.4|207890.4|208033.5|207883.5|208047.4|207897.4|208033.5|207883.5|17
1637121190000|2021-11-17 03:53:10|208032.6|207882.6|208033.4|207883.4|208033.5|207883.5|208031.9|207881.9|8
1637121200000|2021-11-17 03:53:20|208033|207883|208033.1|207883.1|208034.4|207884.4|208029.3|207879.3|17
1637121210000|2021-11-17 03:53:30|208040.1|207890.1|208037.4|207887.4|208045.2|207895.2|208036.6|207886.6|16
1637121220000|2021-11-17 03:53:40|208038|207888|208029.8|207879.8|208038.9|207888.9|208029|207879|12
1637121230000|2021-11-17 03:53:50|208031.6|207881.6|208036.6|207886.6|208042.4|207892.4|208031.5|207881.5|14
1637121240000|2021-11-17 03:54:00|208035.5|207885.5|208010.8|207860.8|208036.4|207886.4|208010.5|207860.5|17
1637121250000|2021-11-17 03:54:10|208007.2|207857.2|207990.7|207840.7|208007.2|207857.2|207988.3|207838.3|32
1637121260000|2021-11-17 03:54:20|207990.1|207840.1|207989.8|207839.8|207994.3|207844.3|207989.8|207839.8|20
1637121270000|2021-11-17 03:54:30|207989.6|207839.6|207988.1|207838.1|207991|207841|207987.9|207837.9|10
1637121280000|2021-11-17 03:54:40|207988|207838|207988.9|207838.9|207995.3|207845.3|207988|207838|21
1637121290000|2021-11-17 03:54:50|207988.4|207838.4|207987.9|207837.9|207988.4|207838.4|207984.9|207834.9|13
1637121300000|2021-11-17 03:55:00|207988.2|207838.2|207997.6|207847.6|208013.2|207863.2|207987.2|207837.2|26
1637121310000|2021-11-17 03:55:10|207998.2|207848.2|208001.7|207851.7|208004.1|207854.1|207998.2|207848.2|13
1637121320000|2021-11-17 03:55:20|208002.6|207852.6|207999.1|207849.1|208002.6|207852.6|207998|207848|17
1637121330000|2021-11-17 03:55:30|207999|207849|208018.7|207868.7|208019.9|207869.9|207999|207849|26
1637121340000|2021-11-17 03:55:40|208018|207868|208015.3|207865.3|208018.6|207868.6|208012.8|207862.8|22
1637121350000|2021-11-17 03:55:50|208014.5|207864.5|208013.1|207863.1|208015.7|207865.7|208013.1|207863.1|15
1637121360000|2021-11-17 03:56:00|208012.8|207862.8|207994.5|207844.5|208012.8|207862.8|207994.1|207844.1|19
1637121370000|2021-11-17 03:56:10|207994|207844|207994.7|207844.7|207995.6|207845.6|207992|207842|22
1637121380000|2021-11-17 03:56:20|207995.2|207845.2|207994.5|207844.5|207997.2|207847.2|207994.3|207844.3|13
1637121390000|2021-11-17 03:56:30|207994.6|207844.6|207991.4|207841.4|207995.3|207845.3|207990.9|207840.9|11
1637121400000|2021-11-17 03:56:40|207991.6|207841.6|208008.8|207858.8|208014|207864|207991.6|207841.6|29
1637121410000|2021-11-17 03:56:50|208009|207859|208007.7|207857.7|208015.6|207865.6|208007.7|207857.7|23
1637121420000|2021-11-17 03:57:00|208006.5|207856.5|208019.9|207869.9|208021.4|207871.4|208006.5|207856.5|19
1637121430000|2021-11-17 03:57:10|208020.6|207870.6|208020.1|207870.1|208021|207871|208018.6|207868.6|23
1637121440000|2021-11-17 03:57:20|208023.5|207873.5|208011.2|207861.2|208024|207874|208011.2|207861.2|14
1637121450000|2021-11-17 03:57:30|208011.7|207861.7|208000.1|207850.1|208026.4|207876.4|207999.4|207849.4|18
1637121460000|2021-11-17 03:57:40|208000.4|207850.4|207998.9|207848.9|208000.5|207850.5|207998.8|207848.8|12
1637121470000|2021-11-17 03:57:50|207999|207849|208006.1|207856.1|208007|207857|207999|207849|20
1637121480000|2021-11-17 03:58:00|208005.7|207855.7|208001.2|207851.2|208006.6|207856.6|208001.2|207851.2|20
1637121490000|2021-11-17 03:58:10|207999.9|207849.9|207996.8|207846.8|208008.1|207858.1|207996.3|207846.3|18
1637121500000|2021-11-17 03:58:20|207997.1|207847.1|207999.4|207849.4|207999.4|207849.4|207993.8|207843.8|21
1637121510000|2021-11-17 03:58:30|207999.5|207849.5|208006.9|207856.9|208009.6|207859.6|207999.5|207849.5|26
1637121520000|2021-11-17 03:58:40|208007|207857|208014.5|207864.5|208016.5|207866.5|208005.5|207855.5|21
1637121530000|2021-11-17 03:58:50|208015.9|207865.9|208011|207861|208016.4|207866.4|208009|207859|23
1637121540000|2021-11-17 03:59:00|208009.4|207859.4|208009.3|207859.3|208014.3|207864.3|207999|207849|21
1637121550000|2021-11-17 03:59:10|208009.4|207859.4|208015.2|207865.2|208015.2|207865.2|208006.3|207856.3|21
1637121560000|2021-11-17 03:59:20|208015.4|207865.4|208009.9|207859.9|208015.4|207865.4|208009.5|207859.5|15
1637121570000|2021-11-17 03:59:30|208009.2|207859.2|208006.2|207856.2|208011|207861|208000.4|207850.4|16
1637121580000|2021-11-17 03:59:40|208006.3|207856.3|207999.7|207849.7|208006.3|207856.3|207999.5|207849.5|13
1637121590000|2021-11-17 03:59:50|207998.2|207848.2|207998.6|207848.6|207998.7|207848.7|207997|207847|12
1637121600000|2021-11-17 04:00:00|207997.9|207847.9|207998.7|207848.7|207999.5|207849.5|207997.9|207847.9|16
1637121610000|2021-11-17 04:00:10|207999.4|207849.4|207996.9|207846.9|208004.6|207854.6|207996.9|207846.9|16
1637121620000|2021-11-17 04:00:20|207997.2|207847.2|207995.6|207845.6|207999.7|207849.7|207995|207845|22
1637121630000|2021-11-17 04:00:30|207995.3|207845.3|207997.6|207847.6|207999.2|207849.2|207995.3|207845.3|23
1637121640000|2021-11-17 04:00:40|207998.3|207848.3|208002.3|207852.3|208006.4|207856.4|207990.5|207840.5|30
1637121650000|2021-11-17 04:00:50|208002.5|207852.5|207994.2|207844.2|208002.5|207852.5|207993.4|207843.4|20
1637121660000|2021-11-17 04:01:00|207993.3|207843.3|208000.3|207850.3|208000.3|207850.3|207989.7|207839.7|17
1637121670000|2021-11-17 04:01:10|208000.6|207850.6|208002.7|207852.7|208006.9|207856.9|207997.5|207847.5|23
1637121680000|2021-11-17 04:01:20|208002.6|207852.6|207997.2|207847.2|208004.7|207854.7|207996.3|207846.3|20
1637121690000|2021-11-17 04:01:30|207999.4|207849.4|207996.2|207846.2|207999.4|207849.4|207995.6|207845.6|12
1637121700000|2021-11-17 04:01:40|207996|207846|207998.3|207848.3|207998.3|207848.3|207995.3|207845.3|13
1637121710000|2021-11-17 04:01:50|207998.5|207848.5|207993|207843|208001|207851|207993|207843|14
1637121720000|2021-11-17 04:02:00|207992.6|207842.6|207999.5|207849.5|207999.5|207849.5|207989.8|207839.8|22
1637121730000|2021-11-17 04:02:10|207997.7|207847.7|208006.2|207856.2|208007|207857|207996.6|207846.6|18
1637121740000|2021-11-17 04:02:20|208003.4|207853.4|207996.9|207846.9|208003.4|207853.4|207995.7|207845.7|18
1637121750000|2021-11-17 04:02:30|207996.8|207846.8|208002.6|207852.6|208004.8|207854.8|207996.7|207846.7|14
1637121760000|2021-11-17 04:02:40|208003.2|207853.2|207999|207849|208003.2|207853.2|207997.9|207847.9|10
1637121770000|2021-11-17 04:02:50|207999.8|207849.8|208006|207856|208008|207858|207998.2|207848.2|10
1637121780000|2021-11-17 04:03:00|208005.3|207855.3|207991.8|207841.8|208005.3|207855.3|207991.6|207841.6|20
1637121790000|2021-11-17 04:03:10|207988.8|207838.8|207972.6|207822.6|207995.8|207845.8|207961.9|207811.9|28
1637121800000|2021-11-17 04:03:20|207972.5|207822.5|207988.6|207838.6|207995.9|207845.9|207972.1|207822.1|20
1637121810000|2021-11-17 04:03:30|207995.2|207845.2|207992.4|207842.4|207995.2|207845.2|207987|207837|23
1637121820000|2021-11-17 04:03:40|207991.8|207841.8|207998.2|207848.2|207999.2|207849.2|207989.6|207839.6|15
1637121830000|2021-11-17 04:03:50|207996.9|207846.9|208000.7|207850.7|208001|207851|207995.8|207845.8|13
1637121840000|2021-11-17 04:04:00|208000.5|207850.5|207999|207849|208001|207851|207998.4|207848.4|16
1637121850000|2021-11-17 04:04:10|208000.6|207850.6|208004.9|207854.9|208004.9|207854.9|207998.9|207848.9|20
1637121860000|2021-11-17 04:04:20|208004.4|207854.4|208002.1|207852.1|208004.4|207854.4|208001.4|207851.4|10
1637121870000|2021-11-17 04:04:30|208001.6|207851.6|207999.4|207849.4|208007.5|207857.5|207998.8|207848.8|14
1637121880000|2021-11-17 04:04:40|207999.5|207849.5|208003.1|207853.1|208009.4|207859.4|207999.5|207849.5|20
1637121890000|2021-11-17 04:04:50|208004.6|207854.6|208006.3|207856.3|208006.3|207856.3|208004.3|207854.3|13
1637121900000|2021-11-17 04:05:00|208004.7|207854.7|208003.2|207853.2|208006|207856|208001.3|207851.3|19
1637121910000|2021-11-17 04:05:10|208003|207853|207998.8|207848.8|208010.9|207860.9|207998.3|207848.3|18
1637121920000|2021-11-17 04:05:20|208000.9|207850.9|207982.4|207832.4|208002.4|207852.4|207982.4|207832.4|27
1637121930000|2021-11-17 04:05:30|207982.3|207832.3|207984.1|207834.1|207984.1|207834.1|207982.3|207832.3|12
1637121940000|2021-11-17 04:05:40|207983.8|207833.8|207978.9|207828.9|207983.8|207833.8|207977.5|207827.5|9
1637121950000|2021-11-17 04:05:50|207979.2|207829.2|207985.8|207835.8|207986.9|207836.9|207979.2|207829.2|5
1637121960000|2021-11-17 04:06:00|207984.3|207834.3|207974.7|207824.7|207986.1|207836.1|207965.2|207815.2|16
1637121970000|2021-11-17 04:06:10|207975.2|207825.2|207977.7|207827.7|207977.7|207827.7|207974.6|207824.6|13
1637121980000|2021-11-17 04:06:20|207977.8|207827.8|207979.2|207829.2|207981.4|207831.4|207976.9|207826.9|12
1637121990000|2021-11-17 04:06:30|207978.8|207828.8|207979.9|207829.9|207980.8|207830.8|207977.7|207827.7|11
1637122000000|2021-11-17 04:06:40|207980.5|207830.5|207980.1|207830.1|207983|207833|207980.1|207830.1|5
1637122010000|2021-11-17 04:06:50|207979.7|207829.7|207961.8|207811.8|207980.2|207830.2|207961.6|207811.6|15
1637122020000|2021-11-17 04:07:00|207965.4|207815.4|207968|207818|207972.4|207822.4|207963.8|207813.8|10
1637122030000|2021-11-17 04:07:10|207969.2|207819.2|207980.4|207830.4|207984.9|207834.9|207965.5|207815.5|16
1637122040000|2021-11-17 04:07:20|207978.2|207828.2|207981.6|207831.6|207981.6|207831.6|207977.9|207827.9|4
1637122050000|2021-11-17 04:07:30|207978.6|207828.6|207977.8|207827.8|207984.3|207834.3|207977.8|207827.8|13
1637122060000|2021-11-17 04:07:40|207978.3|207828.3|207978.2|207828.2|207979.4|207829.4|207975.2|207825.2|12
1637122070000|2021-11-17 04:07:50|207978.9|207828.9|207986.6|207836.6|207995.6|207845.6|207976.5|207826.5|20
1637122080000|2021-11-17 04:08:00|207986.7|207836.7|207988.4|207838.4|207989.3|207839.3|207986.5|207836.5|16
1637122090000|2021-11-17 04:08:10|207988.7|207838.7|207988.9|207838.9|207988.9|207838.9|207986.7|207836.7|10
1637122100000|2021-11-17 04:08:20|207989.2|207839.2|207993.3|207843.3|207993.3|207843.3|207985.3|207835.3|7
1637122110000|2021-11-17 04:08:30|207990.2|207840.2|207990.3|207840.3|207990.6|207840.6|207988.5|207838.5|17
1637122120000|2021-11-17 04:08:40|207990|207840|207990.4|207840.4|207994.8|207844.8|207986.4|207836.4|15
1637122130000|2021-11-17 04:08:50|207990.2|207840.2|207990.4|207840.4|207995.2|207845.2|207989|207839|19
1637122140000|2021-11-17 04:09:00|207990.8|207840.8|207991.3|207841.3|207992.5|207842.5|207990.8|207840.8|17
1637122150000|2021-11-17 04:09:10|207989.3|207839.3|207995.3|207845.3|207995.4|207845.4|207987.2|207837.2|13
1637122160000|2021-11-17 04:09:20|207995|207845|207991.5|207841.5|207995.1|207845.1|207991.2|207841.2|16
1637122170000|2021-11-17 04:09:30|207993.4|207843.4|208005.5|207855.5|208015.2|207865.2|207983.7|207833.7|23
1637122180000|2021-11-17 04:09:40|208006.7|207856.7|208013.2|207863.2|208021.6|207871.6|208005.2|207855.2|26
1637122190000|2021-11-17 04:09:50|208013.7|207863.7|208011.1|207861.1|208015.9|207865.9|208010.3|207860.3|14
1637122200000|2021-11-17 04:10:00|208011.5|207861.5|208014.9|207864.9|208018.2|207868.2|208009|207859|21
1637122210000|2021-11-17 04:10:10|208015|207865|208010.9|207860.9|208015|207865|208006.4|207856.4|11
1637122220000|2021-11-17 04:10:20|208011.9|207861.9|208002.6|207852.6|208011.9|207861.9|207997|207847|13
1637122230000|2021-11-17 04:10:30|208003.6|207853.6|208008|207858|208013|207863|208001.7|207851.7|19
1637122240000|2021-11-17 04:10:40|208005.6|207855.6|208003.8|207853.8|208011.1|207861.1|207998.9|207848.9|21
1637122250000|2021-11-17 04:10:50|208002.6|207852.6|208000.3|207850.3|208017.8|207867.8|207999.5|207849.5|11
1637122260000|2021-11-17 04:11:00|208001.9|207851.9|207997.3|207847.3|208001.9|207851.9|207997.3|207847.3|14
1637122270000|2021-11-17 04:11:10|207997.5|207847.5|207986.9|207836.9|208005.9|207855.9|207981.9|207831.9|24
1637122280000|2021-11-17 04:11:20|207986.8|207836.8|207979.9|207829.9|207987.2|207837.2|207979.9|207829.9|15
1637122290000|2021-11-17 04:11:30|207979.7|207829.7|207987.8|207837.8|207990.7|207840.7|207979.7|207829.7|14
1637122300000|2021-11-17 04:11:40|207986.6|207836.6|207984.7|207834.7|207987.7|207837.7|207983.3|207833.3|8
1637122310000|2021-11-17 04:11:50|207982.5|207832.5|207982.8|207832.8|207983.8|207833.8|207977.1|207827.1|19
1637122320000|2021-11-17 04:12:00|207980.3|207830.3|207981.8|207831.8|207984.6|207834.6|207980.3|207830.3|16
1637122330000|2021-11-17 04:12:10|207981.6|207831.6|207984.8|207834.8|207986|207836|207980.1|207830.1|16
1637122340000|2021-11-17 04:12:20|207983.5|207833.5|207984.4|207834.4|207985.4|207835.4|207982.4|207832.4|16
1637122350000|2021-11-17 04:12:30|207984|207834|207979|207829|207984|207834|207975.5|207825.5|19
1637122360000|2021-11-17 04:12:40|207977.7|207827.7|207981.3|207831.3|207983.4|207833.4|207975.5|207825.5|15
1637122370000|2021-11-17 04:12:50|207981.6|207831.6|207979.9|207829.9|207981.8|207831.8|207978.9|207828.9|14
1637122380000|2021-11-17 04:13:00|207980.7|207830.7|207975.1|207825.1|207985.3|207835.3|207973.8|207823.8|19
1637122390000|2021-11-17 04:13:10|207975.6|207825.6|207980.9|207830.9|207983.8|207833.8|207972.5|207822.5|14
1637122400000|2021-11-17 04:13:20|207980.7|207830.7|207980|207830|207982.6|207832.6|207978.1|207828.1|15
1637122410000|2021-11-17 04:13:30|207981.4|207831.4|207981.6|207831.6|207981.6|207831.6|207977.8|207827.8|14
1637122420000|2021-11-17 04:13:40|207982.1|207832.1|207979.4|207829.4|207982.1|207832.1|207978.3|207828.3|13
1637122430000|2021-11-17 04:13:50|207980|207830|207975.1|207825.1|207982|207832|207969.5|207819.5|20
1637122440000|2021-11-17 04:14:00|207973.7|207823.7|207977.2|207827.2|207978.5|207828.5|207973.7|207823.7|10
1637122450000|2021-11-17 04:14:10|207977.9|207827.9|207979.7|207829.7|207979.8|207829.8|207973.5|207823.5|11
1637122460000|2021-11-17 04:14:20|207979.6|207829.6|207974.4|207824.4|207980|207830|207964.6|207814.6|22
1637122470000|2021-11-17 04:14:30|207973.4|207823.4|207975.6|207825.6|207976|207826|207973.4|207823.4|9
1637122480000|2021-11-17 04:14:40|207975.4|207825.4|207968.6|207818.6|207975.6|207825.6|207964.5|207814.5|13
1637122490000|2021-11-17 04:14:50|207968.8|207818.8|207975.7|207825.7|207976|207826|207968.6|207818.6|16
1637122500000|2021-11-17 04:15:00|207975.3|207825.3|207963.7|207813.7|207976|207826|207957.8|207807.8|21
1637122510000|2021-11-17 04:15:10|207961.9|207811.9|207957.3|207807.3|207961.9|207811.9|207956|207806|14
1637122520000|2021-11-17 04:15:20|207957.4|207807.4|207952.2|207802.2|207958.4|207808.4|207952.2|207802.2|11
1637122530000|2021-11-17 04:15:30|207954.6|207804.6|207960.2|207810.2|207960.2|207810.2|207952.1|207802.1|13
1637122540000|2021-11-17 04:15:40|207959.4|207809.4|207956.2|207806.2|207959.4|207809.4|207952.5|207802.5|15
1637122550000|2021-11-17 04:15:50|207955.8|207805.8|207954.9|207804.9|207956.3|207806.3|207951.8|207801.8|13
1637122560000|2021-11-17 04:16:00|207955|207805|207954.9|207804.9|207956.2|207806.2|207952.4|207802.4|13
1637122570000|2021-11-17 04:16:10|207954.1|207804.1|207954.8|207804.8|207954.8|207804.8|207950.6|207800.6|11
1637122580000|2021-11-17 04:16:20|207950.3|207800.3|207951|207801|207952.1|207802.1|207949.5|207799.5|17
1637122590000|2021-11-17 04:16:30|207952|207802|207955.8|207805.8|207958.2|207808.2|207951.8|207801.8|16
1637122600000|2021-11-17 04:16:40|207954.7|207804.7|207902.9|207752.9|207958|207808|207902.9|207752.9|22
1637122610000|2021-11-17 04:16:50|207901.5|207751.5|207881.1|207731.1|207901.5|207751.5|207875.2|207725.2|28
1637122620000|2021-11-17 04:17:00|207881|207731|207880.8|207730.8|207881.3|207731.3|207880|207730|16
1637122630000|2021-11-17 04:17:10|207880.9|207730.9|207882.9|207732.9|207883.9|207733.9|207880|207730|15
1637122640000|2021-11-17 04:17:20|207883.2|207733.2|207886.2|207736.2|207889|207739|207881.9|207731.9|15
1637122650000|2021-11-17 04:17:30|207886.5|207736.5|207885.9|207735.9|207888.2|207738.2|207881.2|207731.2|16
1637122660000|2021-11-17 04:17:40|207886|207736|207884.8|207734.8|207888|207738|207884.1|207734.1|15
1637122670000|2021-11-17 04:17:50|207885|207735|207886.1|207736.1|207887.6|207737.6|207883.7|207733.7|13
1637122680000|2021-11-17 04:18:00|207886|207736|207885.1|207735.1|207887.3|207737.3|207884.8|207734.8|15
1637122690000|2021-11-17 04:18:10|207884.5|207734.5|207874.3|207724.3|207884.9|207734.9|207873.9|207723.9|21
1637122700000|2021-11-17 04:18:20|207874.5|207724.5|207871.3|207721.3|207874.9|207724.9|207871.3|207721.3|11
1637122710000|2021-11-17 04:18:30|207871.6|207721.6|207873.9|207723.9|207873.9|207723.9|207871.6|207721.6|11
1637122720000|2021-11-17 04:18:40|207873.7|207723.7|207870.1|207720.1|207873.7|207723.7|207869.2|207719.2|14
1637122730000|2021-11-17 04:18:50|207869.8|207719.8|207868.9|207718.9|207871|207721|207868.5|207718.5|12
1637122740000|2021-11-17 04:19:00|207871.4|207721.4|207867.8|207717.8|207871.4|207721.4|207867.1|207717.1|12
1637122750000|2021-11-17 04:19:10|207866.9|207716.9|207875.9|207725.9|207876|207726|207866.9|207716.9|18
1637122760000|2021-11-17 04:19:20|207876|207726|207873.1|207723.1|207876|207726|207872.8|207722.8|13
1637122770000|2021-11-17 04:19:30|207873.2|207723.2|207873.5|207723.5|207874.6|207724.6|207873.2|207723.2|7
1637122780000|2021-11-17 04:19:40|207872.7|207722.7|207866.9|207716.9|207872.7|207722.7|207866.2|207716.2|15
1637122790000|2021-11-17 04:19:50|207867.8|207717.8|207869.5|207719.5|207869.5|207719.5|207865.4|207715.4|15
1637122800000|2021-11-17 04:20:00|207869|207719|207873.8|207723.8|207875.8|207725.8|207869|207719|18
1637122810000|2021-11-17 04:20:10|207873.5|207723.5|207872.3|207722.3|207873.8|207723.8|207870.6|207720.6|11
1637122820000|2021-11-17 04:20:20|207872.2|207722.2|207870|207720|207874.3|207724.3|207870|207720|11
1637122830000|2021-11-17 04:20:30|207871.2|207721.2|207867.6|207717.6|207871.2|207721.2|207867.6|207717.6|12
1637122840000|2021-11-17 04:20:40|207868.5|207718.5|207870.2|207720.2|207879.1|207729.1|207868|207718|21
1637122850000|2021-11-17 04:20:50|207869.6|207719.6|207866.4|207716.4|207870.7|207720.7|207864.7|207714.7|10
1637122860000|2021-11-17 04:21:00|207867.9|207717.9|207877.5|207727.5|207879|207729|207867.9|207717.9|20
1637122870000|2021-11-17 04:21:10|207875.7|207725.7|207866.8|207716.8|207881.2|207731.2|207866.8|207716.8|21
1637122880000|2021-11-17 04:21:20|207867.5|207717.5|207878.3|207728.3|207880.9|207730.9|207866.8|207716.8|16
1637122890000|2021-11-17 04:21:30|207876.7|207726.7|207880.3|207730.3|207880.6|207730.6|207874.5|207724.5|11
1637122900000|2021-11-17 04:21:40|207879.7|207729.7|207880.6|207730.6|207883.1|207733.1|207879.7|207729.7|15
1637122910000|2021-11-17 04:21:50|207881.4|207731.4|207878.8|207728.8|207881.4|207731.4|207878.7|207728.7|5
1637122920000|2021-11-17 04:22:00|207877.4|207727.4|207882.3|207732.3|207885.2|207735.2|207877.2|207727.2|12
1637122930000|2021-11-17 04:22:10|207882.7|207732.7|207884.9|207734.9|207884.9|207734.9|207880.3|207730.3|16
1637122940000|2021-11-17 04:22:20|207883.9|207733.9|207883.5|207733.5|207890.6|207740.6|207883.1|207733.1|18
1637122950000|2021-11-17 04:22:30|207883.9|207733.9|207880|207730|207884.8|207734.8|207879.6|207729.6|15
1637122960000|2021-11-17 04:22:40|207880.3|207730.3|207880.7|207730.7|207882|207732|207879.5|207729.5|9
1637122970000|2021-11-17 04:22:50|207880.8|207730.8|207879.9|207729.9|207881.3|207731.3|207878.7|207728.7|22
1637122980000|2021-11-17 04:23:00|207879.7|207729.7|207880.1|207730.1|207881.2|207731.2|207878.9|207728.9|14
1637122990000|2021-11-17 04:23:10|207879|207729|207882.8|207732.8|207884.1|207734.1|207878.1|207728.1|16
1637123000000|2021-11-17 04:23:20|207882.9|207732.9|207881.1|207731.1|207883|207733|207880.3|207730.3|13
1637123010000|2021-11-17 04:23:30|207880.7|207730.7|207880.5|207730.5|207882.8|207732.8|207880|207730|18
1637123020000|2021-11-17 04:23:40|207880.9|207730.9|207880.4|207730.4|207880.9|207730.9|207880.2|207730.2|9
1637123030000|2021-11-17 04:23:50|207880|207730|207879.9|207729.9|207880.8|207730.8|207879.9|207729.9|6
1637123040000|2021-11-17 04:24:00|207879.8|207729.8|207879|207729|207880.6|207730.6|207878.4|207728.4|11
1637123050000|2021-11-17 04:24:10|207878.3|207728.3|207876.4|207726.4|207879.1|207729.1|207876.4|207726.4|8
1637123060000|2021-11-17 04:24:20|207875.7|207725.7|207877.2|207727.2|207878|207728|207875.2|207725.2|7
1637123070000|2021-11-17 04:24:30|207877.4|207727.4|207877.2|207727.2|207878.4|207728.4|207877.2|207727.2|7
1637123080000|2021-11-17 04:24:40|207877.5|207727.5|207875.2|207725.2|207877.5|207727.5|207875.2|207725.2|6
1637123090000|2021-11-17 04:24:50|207875.5|207725.5|207877.7|207727.7|207878.2|207728.2|207875.2|207725.2|6
1637123100000|2021-11-17 04:25:00|207879|207729|207879.4|207729.4|207883.2|207733.2|207879|207729|10
1637123110000|2021-11-17 04:25:10|207879.5|207729.5|207878.6|207728.6|207879.5|207729.5|207876.8|207726.8|17
1637123120000|2021-11-17 04:25:20|207878.1|207728.1|207884.5|207734.5|207884.5|207734.5|207877.7|207727.7|11
1637123130000|2021-11-17 04:25:30|207884.7|207734.7|207884.2|207734.2|207885|207735|207884.2|207734.2|8
1637123140000|2021-11-17 04:25:40|207884.5|207734.5|207881.9|207731.9|207884.5|207734.5|207880.1|207730.1|14
1637123150000|2021-11-17 04:25:50|207881.5|207731.5|207884.6|207734.6|207885.7|207735.7|207881.5|207731.5|10
1637123160000|2021-11-17 04:26:00|207885|207735|207887.1|207737.1|207889.9|207739.9|207884.2|207734.2|11
1637123170000|2021-11-17 04:26:10|207886.9|207736.9|207887.1|207737.1|207887.5|207737.5|207883.7|207733.7|9
1637123180000|2021-11-17 04:26:20|207887.4|207737.4|207880.6|207730.6|207890.5|207740.5|207880|207730|8
1637123190000|2021-11-17 04:26:30|207880.7|207730.7|207881.5|207731.5|207881.8|207731.8|207879.6|207729.6|10
1637123200000|2021-11-17 04:26:40|207881.9|207731.9|207879.7|207729.7|207881.9|207731.9|207879.7|207729.7|15
1637123210000|2021-11-17 04:26:50|207879.6|207729.6|207879.1|207729.1|207882.5|207732.5|207879.1|207729.1|9
1637123220000|2021-11-17 04:27:00|207879.3|207729.3|207879.3|207729.3|207880.1|207730.1|207878.6|207728.6|6
1637123230000|2021-11-17 04:27:10|207878.9|207728.9|207878.7|207728.7|207879.5|207729.5|207878.7|207728.7|6
1637123240000|2021-11-17 04:27:20|207879.2|207729.2|207870.8|207720.8|207879.2|207729.2|207869.5|207719.5|15
1637123250000|2021-11-17 04:27:30|207870.3|207720.3|207870.9|207720.9|207871|207721|207870.1|207720.1|9
1637123260000|2021-11-17 04:27:40|207870.8|207720.8|207871.9|207721.9|207872|207722|207870.8|207720.8|8
1637123270000|2021-11-17 04:27:50|207872|207722|207869.7|207719.7|207875.7|207725.7|207868.2|207718.2|12
1637123280000|2021-11-17 04:28:00|207869.6|207719.6|207870.6|207720.6|207872.3|207722.3|207867.7|207717.7|21
1637123290000|2021-11-17 04:28:10|207870.2|207720.2|207871.7|207721.7|207872.4|207722.4|207870.2|207720.2|10
1637123300000|2021-11-17 04:28:20|207872.9|207722.9|207877|207727|207877.4|207727.4|207872.9|207722.9|11
1637123310000|2021-11-17 04:28:30|207877.2|207727.2|207878.6|207728.6|207879.1|207729.1|207877.2|207727.2|7
1637123320000|2021-11-17 04:28:40|207879.1|207729.1|207876.1|207726.1|207879.7|207729.7|207875.7|207725.7|9
1637123330000|2021-11-17 04:28:50|207875.9|207725.9|207880.6|207730.6|207881.1|207731.1|207875.9|207725.9|11
1637123340000|2021-11-17 04:29:00|207878.3|207728.3|207878.6|207728.6|207879.9|207729.9|207878|207728|6
1637123350000|2021-11-17 04:29:10|207878|207728|207872.1|207722.1|207878.8|207728.8|207872.1|207722.1|12
1637123360000|2021-11-17 04:29:20|207872.2|207722.2|207879.9|207729.9|207880.9|207730.9|207872.2|207722.2|16
1637123370000|2021-11-17 04:29:30|207879.6|207729.6|207879.3|207729.3|207881|207731|207879.3|207729.3|7
1637123380000|2021-11-17 04:29:40|207879.9|207729.9|207875.8|207725.8|207881|207731|207872.3|207722.3|19
1637123390000|2021-11-17 04:29:50|207875.5|207725.5|207876.2|207726.2|207876.6|207726.6|207874.5|207724.5|12
1637123400000|2021-11-17 04:30:00|207876.3|207726.3|207883.2|207733.2|207885.3|207735.3|207876.1|207726.1|11
1637123410000|2021-11-17 04:30:10|207885.1|207735.1|207876.6|207726.6|207885.6|207735.6|207874|207724|19
1637123420000|2021-11-17 04:30:20|207876.4|207726.4|207879.2|207729.2|207879.2|207729.2|207873.9|207723.9|13
1637123430000|2021-11-17 04:30:30|207879.3|207729.3|207878.6|207728.6|207879.8|207729.8|207878.6|207728.6|6
1637123440000|2021-11-17 04:30:40|207879.3|207729.3|207882.9|207732.9|207887.1|207737.1|207879.3|207729.3|13
1637123450000|2021-11-17 04:30:50|207882.8|207732.8|207882.9|207732.9|207887.7|207737.7|207882.6|207732.6|12
1637123460000|2021-11-17 04:31:00|207883.1|207733.1|207879.2|207729.2|207883.4|207733.4|207877|207727|19
1637123470000|2021-11-17 04:31:10|207880.5|207730.5|207881|207731|207881.1|207731.1|207880.2|207730.2|4
1637123480000|2021-11-17 04:31:20|207887.5|207737.5|207885.1|207735.1|207888|207738|207882.9|207732.9|14
1637123490000|2021-11-17 04:31:30|207886.3|207736.3|207884.8|207734.8|207887.1|207737.1|207884.7|207734.7|6
1637123500000|2021-11-17 04:31:40|207885|207735|207884.5|207734.5|207885.3|207735.3|207884.5|207734.5|10
1637123510000|2021-11-17 04:31:50|207888.3|207738.3|207885.4|207735.4|207888.3|207738.3|207884.1|207734.1|5
1637123520000|2021-11-17 04:32:00|207884.6|207734.6|207887.1|207737.1|207888|207738|207884.6|207734.6|9
1637123530000|2021-11-17 04:32:10|207887.4|207737.4|207886.4|207736.4|207891.1|207741.1|207885.7|207735.7|11
1637123540000|2021-11-17 04:32:20|207886.2|207736.2|207889.2|207739.2|207889.3|207739.3|207884.1|207734.1|11
1637123550000|2021-11-17 04:32:30|207889.9|207739.9|207887.3|207737.3|207889.9|207739.9|207887.3|207737.3|9
1637123560000|2021-11-17 04:32:40|207887.7|207737.7|207888.9|207738.9|207891.4|207741.4|207887.5|207737.5|8
1637123570000|2021-11-17 04:32:50|207888.3|207738.3|207887.6|207737.6|207888.3|207738.3|207886.9|207736.9|11
1637123580000|2021-11-17 04:33:00|207887.9|207737.9|207884.8|207734.8|207887.9|207737.9|207881.3|207731.3|15
1637123590000|2021-11-17 04:33:10|207885.1|207735.1|207887|207737|207887.7|207737.7|207885.1|207735.1|7
1637123600000|2021-11-17 04:33:20|207887.2|207737.2|207886.6|207736.6|207887.6|207737.6|207886.3|207736.3|7
1637123610000|2021-11-17 04:33:30|207886.4|207736.4|207888.8|207738.8|207889.2|207739.2|207886.4|207736.4|9
1637123620000|2021-11-17 04:33:40|207888.7|207738.7|207880.4|207730.4|207888.7|207738.7|207876.9|207726.9|13
1637123630000|2021-11-17 04:33:50|207880.6|207730.6|207885.8|207735.8|207885.9|207735.9|207880.4|207730.4|10
1637123640000|2021-11-17 04:34:00|207885.4|207735.4|207888.5|207738.5|207889.4|207739.4|207882.9|207732.9|14
1637123650000|2021-11-17 04:34:10|207886|207736|207883.9|207733.9|207887|207737|207883.9|207733.9|11
1637123660000|2021-11-17 04:34:20|207884.2|207734.2|207883.8|207733.8|207884.4|207734.4|207883.2|207733.2|5
1637123670000|2021-11-17 04:34:30|207881.8|207731.8|207880.1|207730.1|207882.2|207732.2|207877.5|207727.5|15
1637123680000|2021-11-17 04:34:40|207880.2|207730.2|207878.4|207728.4|207880.5|207730.5|207873.8|207723.8|16
1637123690000|2021-11-17 04:34:50|207878.7|207728.7|207880|207730|207883.4|207733.4|207876.8|207726.8|17
1637123700000|2021-11-17 04:35:00|207880.2|207730.2|207880.2|207730.2|207880.3|207730.3|207879.9|207729.9|6
1637123710000|2021-11-17 04:35:10|207882.1|207732.1|207881.6|207731.6|207882.3|207732.3|207881.1|207731.1|11
1637123720000|2021-11-17 04:35:20|207882|207732|207883.2|207733.2|207883.2|207733.2|207881.3|207731.3|6
1637123730000|2021-11-17 04:35:30|207882.9|207732.9|207887.3|207737.3|207887.3|207737.3|207882.1|207732.1|5
1637123740000|2021-11-17 04:35:40|207887.2|207737.2|207879.3|207729.3|207887.2|207737.2|207875|207725|14
1637123750000|2021-11-17 04:35:50|207881.9|207731.9|207878.2|207728.2|207881.9|207731.9|207875.8|207725.8|19
1637123760000|2021-11-17 04:36:00|207877.6|207727.6|207875.7|207725.7|207877.7|207727.7|207869.8|207719.8|10
1637123770000|2021-11-17 04:36:10|207875.9|207725.9|207871.4|207721.4|207875.9|207725.9|207870.8|207720.8|16
1637123780000|2021-11-17 04:36:20|207871.1|207721.1|207870|207720|207875.3|207725.3|207870|207720|11
1637123790000|2021-11-17 04:36:30|207870.5|207720.5|207869.4|207719.4|207871.5|207721.5|207868.9|207718.9|10
1637123800000|2021-11-17 04:36:40|207870.1|207720.1|207870.9|207720.9|207873.2|207723.2|207870.1|207720.1|11
1637123810000|2021-11-17 04:36:50|207870.7|207720.7|207872.4|207722.4|207872.4|207722.4|207870.2|207720.2|6
1637123820000|2021-11-17 04:37:00|207872.7|207722.7|207871.5|207721.5|207883|207733|207871.5|207721.5|16
1637123830000|2021-11-17 04:37:10|207873.3|207723.3|207871|207721|207873.3|207723.3|207870.5|207720.5|12
1637123840000|2021-11-17 04:37:20|207871.1|207721.1|207872.3|207722.3|207875.4|207725.4|207871.1|207721.1|11
1637123850000|2021-11-17 04:37:30|207871.9|207721.9|207871.2|207721.2|207871.9|207721.9|207870.9|207720.9|7
1637123860000|2021-11-17 04:37:40|207871|207721|207869.7|207719.7|207871|207721|207869.5|207719.5|8
1637123870000|2021-11-17 04:37:50|207868.2|207718.2|207873.4|207723.4|207874.6|207724.6|207868.2|207718.2|12
1637123880000|2021-11-17 04:38:00|207872.6|207722.6|207873.4|207723.4|207873.4|207723.4|207872.3|207722.3|4
1637123890000|2021-11-17 04:38:10|207872.9|207722.9|207875.2|207725.2|207875.5|207725.5|207872.9|207722.9|9
1637123900000|2021-11-17 04:38:20|207875.4|207725.4|207878.5|207728.5|207879.3|207729.3|207874.7|207724.7|6
1637123910000|2021-11-17 04:38:30|207878.1|207728.1|207874.9|207724.9|207878.1|207728.1|207868.8|207718.8|13
1637123920000|2021-11-17 04:38:40|207875.9|207725.9|207872.2|207722.2|207876|207726|207872|207722|10
1637123930000|2021-11-17 04:38:50|207872|207722|207871.7|207721.7|207872|207722|207871.4|207721.4|6
1637123940000|2021-11-17 04:39:00|207872.9|207722.9|207872.1|207722.1|207872.9|207722.9|207872|207722|7
1637123950000|2021-11-17 04:39:10|207872.5|207722.5|207869.1|207719.1|207872.5|207722.5|207867.6|207717.6|11
1637123960000|2021-11-17 04:39:20|207868.8|207718.8|207867.3|207717.3|207872.7|207722.7|207867.3|207717.3|8
1637123970000|2021-11-17 04:39:30|207871|207721|207872.9|207722.9|207873.4|207723.4|207869.2|207719.2|10
1637123980000|2021-11-17 04:39:40|207873.1|207723.1|207871|207721|207873.1|207723.1|207870|207720|13
1637123990000|2021-11-17 04:39:50|207870.5|207720.5|207870.9|207720.9|207870.9|207720.9|207870.4|207720.4|5
1637124000000|2021-11-17 04:40:00|207870.7|207720.7|207870.3|207720.3|207870.7|207720.7|207867.5|207717.5|13
1637124010000|2021-11-17 04:40:10|207869.7|207719.7|207871.5|207721.5|207872.3|207722.3|207866.9|207716.9|20
1637124020000|2021-11-17 04:40:20|207870.5|207720.5|207868.7|207718.7|207872.6|207722.6|207868.7|207718.7|13
1637124030000|2021-11-17 04:40:30|207868.2|207718.2|207869.6|207719.6|207869.8|207719.8|207866.7|207716.7|13
1637124040000|2021-11-17 04:40:40|207869.8|207719.8|207868.6|207718.6|207869.8|207719.8|207867.9|207717.9|9
1637124050000|2021-11-17 04:40:50|207868.4|207718.4|207868.3|207718.3|207869.4|207719.4|207868.3|207718.3|4
1637124060000|2021-11-17 04:41:00|207866.1|207716.1|207871.9|207721.9|207872.4|207722.4|207866|207716|7
1637124070000|2021-11-17 04:41:10|207870.9|207720.9|207869.2|207719.2|207874.3|207724.3|207869.2|207719.2|8
1637124080000|2021-11-17 04:41:20|207869.7|207719.7|207870.7|207720.7|207876.4|207726.4|207868.5|207718.5|8
1637124090000|2021-11-17 04:41:30|207869.8|207719.8|207868.5|207718.5|207869.8|207719.8|207868|207718|11
1637124100000|2021-11-17 04:41:40|207868.2|207718.2|207872.5|207722.5|207873.6|207723.6|207868.2|207718.2|14
1637124110000|2021-11-17 04:41:50|207872.8|207722.8|207869.7|207719.7|207872.8|207722.8|207869.6|207719.6|11
1637124120000|2021-11-17 04:42:00|207869.8|207719.8|207866.3|207716.3|207870.1|207720.1|207864.2|207714.2|15
1637124130000|2021-11-17 04:42:10|207865.7|207715.7|207867.3|207717.3|207870|207720|207865.7|207715.7|11
1637124140000|2021-11-17 04:42:20|207865.8|207715.8|207866.2|207716.2|207866.2|207716.2|207865|207715|10
1637124150000|2021-11-17 04:42:30|207845.6|207695.6|207855.7|207705.7|207855.7|207705.7|207843.1|207693.1|19
1637124160000|2021-11-17 04:42:40|207856|207706|207855|207705|207856.2|207706.2|207854.7|207704.7|13
1637124170000|2021-11-17 04:42:50|207855.3|207705.3|207855.8|207705.8|207856.3|207706.3|207854.3|207704.3|11
1637124180000|2021-11-17 04:43:00|207858.8|207708.8|207860.2|207710.2|207863.3|207713.3|207857.2|207707.2|14
1637124190000|2021-11-17 04:43:10|207858.3|207708.3|207860.6|207710.6|207860.6|207710.6|207856.9|207706.9|5
1637124200000|2021-11-17 04:43:20|207859.7|207709.7|207857.3|207707.3|207862.1|207712.1|207853|207703|7
1637124210000|2021-11-17 04:43:30|207857.5|207707.5|207856.9|207706.9|207857.5|207707.5|207856.5|207706.5|7
1637124220000|2021-11-17 04:43:40|207858.7|207708.7|207858.3|207708.3|207859.6|207709.6|207858.1|207708.1|6
1637124230000|2021-11-17 04:43:50|207857.8|207707.8|207859.9|207709.9|207861|207711|207856|207706|11
1637124240000|2021-11-17 04:44:00|207858.7|207708.7|207858.5|207708.5|207862.1|207712.1|207858.5|207708.5|8
1637124250000|2021-11-17 04:44:10|207858.9|207708.9|207838.8|207688.8|207861.6|207711.6|207838.5|207688.5|10
1637124260000|2021-11-17 04:44:20|207838.6|207688.6|207836.6|207686.6|207842.2|207692.2|207835.3|207685.3|19
1637124270000|2021-11-17 04:44:30|207836.5|207686.5|207839.2|207689.2|207839.6|207689.6|207835.8|207685.8|13
1637124280000|2021-11-17 04:44:40|207838.7|207688.7|207836|207686|207838.7|207688.7|207834.8|207684.8|19
1637124290000|2021-11-17 04:44:50|207837.8|207687.8|207837.7|207687.7|207838|207688|207837.7|207687.7|5
1637124300000|2021-11-17 04:45:00|207840.1|207690.1|207838.1|207688.1|207840.1|207690.1|207838.1|207688.1|8
1637124310000|2021-11-17 04:45:10|207838|207688|207837.4|207687.4|207838.3|207688.3|207837.2|207687.2|6
1637124320000|2021-11-17 04:45:20|207838.3|207688.3|207838.7|207688.7|207840.9|207690.9|207837.7|207687.7|14
1637124330000|2021-11-17 04:45:30|207839|207689|207838|207688|207839|207689|207838|207688|9
1637124340000|2021-11-17 04:45:40|207837.8|207687.8|207837.7|207687.7|207838.4|207688.4|207837.5|207687.5|12
1637124350000|2021-11-17 04:45:50|207837.9|207687.9|207837.8|207687.8|207843.4|207693.4|207837.8|207687.8|11
1637124360000|2021-11-17 04:46:00|207838|207688|207836|207686|207838.9|207688.9|207836|207686|10
1637124370000|2021-11-17 04:46:10|207835.6|207685.6|207832.3|207682.3|207837.1|207687.1|207828.7|207678.7|17
1637124380000|2021-11-17 04:46:20|207832|207682|207833.8|207683.8|207834.4|207684.4|207831.4|207681.4|17
1637124390000|2021-11-17 04:46:30|207833.6|207683.6|207834.3|207684.3|207837.8|207687.8|207833.5|207683.5|11
1637124400000|2021-11-17 04:46:40|207834.4|207684.4|207834.9|207684.9|207836.5|207686.5|207834.1|207684.1|9
1637124410000|2021-11-17 04:46:50|207835.2|207685.2|207837.5|207687.5|207838.5|207688.5|207835.2|207685.2|10
1637124420000|2021-11-17 04:47:00|207837.7|207687.7|207829.2|207679.2|207837.7|207687.7|207828.3|207678.3|15
1637124430000|2021-11-17 04:47:10|207829|207679|207830.8|207680.8|207832.8|207682.8|207826.5|207676.5|12
1637124440000|2021-11-17 04:47:20|207831.2|207681.2|207833.4|207683.4|207834.1|207684.1|207831.2|207681.2|11
1637124450000|2021-11-17 04:47:30|207833.5|207683.5|207830|207680|207834.4|207684.4|207830|207680|10
1637124460000|2021-11-17 04:47:40|207829.5|207679.5|207826.1|207676.1|207831.9|207681.9|207824.1|207674.1|15
1637124470000|2021-11-17 04:47:50|207826.4|207676.4|207824|207674|207826.9|207676.9|207824|207674|12
1637124480000|2021-11-17 04:48:00|207824.9|207674.9|207826.9|207676.9|207826.9|207676.9|207824.9|207674.9|11
1637124490000|2021-11-17 04:48:10|207826.7|207676.7|207828.2|207678.2|207829.5|207679.5|207826.5|207676.5|10
1637124500000|2021-11-17 04:48:20|207828.9|207678.9|207825.1|207675.1|207828.9|207678.9|207822.7|207672.7|9
1637124510000|2021-11-17 04:48:30|207825.4|207675.4|207824.9|207674.9|207826.2|207676.2|207824.4|207674.4|9
1637124520000|2021-11-17 04:48:40|207825|207675|207826|207676|207828|207678|207824.7|207674.7|7
1637124530000|2021-11-17 04:48:50|207826.3|207676.3|207825.3|207675.3|207826.5|207676.5|207825|207675|12
1637124540000|2021-11-17 04:49:00|207826.1|207676.1|207824.4|207674.4|207826.1|207676.1|207823.7|207673.7|6
1637124550000|2021-11-17 04:49:10|207824.3|207674.3|207825.8|207675.8|207827|207677|207823.8|207673.8|6
1637124560000|2021-11-17 04:49:20|207825.5|207675.5|207825.3|207675.3|207827.4|207677.4|207825.3|207675.3|3
1637124570000|2021-11-17 04:49:30|207825.1|207675.1|207820|207670|207825.1|207675.1|207820|207670|3
1637124580000|2021-11-17 04:49:40|207820.4|207670.4|207826.1|207676.1|207829.1|207679.1|207820.4|207670.4|5
1637124590000|2021-11-17 04:49:50|207825|207675|207826.4|207676.4|207826.7|207676.7|207825|207675|6
1637124600000|2021-11-17 04:50:00|207826.1|207676.1|207827.1|207677.1|207831.4|207681.4|207825.2|207675.2|5
1637124610000|2021-11-17 04:50:10|207825.8|207675.8|207825.8|207675.8|207825.8|207675.8|207825.3|207675.3|3
1637124620000|2021-11-17 04:50:20|207826.7|207676.7|207824.2|207674.2|207826.7|207676.7|207823.7|207673.7|11
1637124630000|2021-11-17 04:50:30|207823.9|207673.9|207829.1|207679.1|207831.2|207681.2|207823.9|207673.9|14
1637124640000|2021-11-17 04:50:40|207828.8|207678.8|207824.1|207674.1|207828.8|207678.8|207821.3|207671.3|13
1637124650000|2021-11-17 04:50:50|207828.5|207678.5|207825.9|207675.9|207828.5|207678.5|207825.1|207675.1|14
1637124660000|2021-11-17 04:51:00|207825.4|207675.4|207825.3|207675.3|207826.1|207676.1|207825.2|207675.2|7
1637124670000|2021-11-17 04:51:10|207825.4|207675.4|207824.8|207674.8|207825.5|207675.5|207823.8|207673.8|10
1637124680000|2021-11-17 04:51:20|207825|207675|207826.4|207676.4|207830.3|207680.3|207824.6|207674.6|14
1637124690000|2021-11-17 04:51:30|207825.9|207675.9|207824.2|207674.2|207825.9|207675.9|207822.3|207672.3|10
1637124700000|2021-11-17 04:51:40|207823.6|207673.6|207824|207674|207824.2|207674.2|207822.7|207672.7|8
1637124710000|2021-11-17 04:51:50|207824.9|207674.9|207823.8|207673.8|207827.3|207677.3|207823.6|207673.6|10
1637124720000|2021-11-17 04:52:00|207825.9|207675.9|207825.3|207675.3|207827.5|207677.5|207823.9|207673.9|12
1637124730000|2021-11-17 04:52:10|207824.8|207674.8|207825.9|207675.9|207825.9|207675.9|207824.8|207674.8|11
1637124740000|2021-11-17 04:52:20|207829.5|207679.5|207826.8|207676.8|207829.5|207679.5|207826.7|207676.7|8
1637124750000|2021-11-17 04:52:30|207839.5|207689.5|207835.2|207685.2|207839.5|207689.5|207835.2|207685.2|17
1637124760000|2021-11-17 04:52:40|207835.3|207685.3|207840.4|207690.4|207840.5|207690.5|207834.2|207684.2|12
1637124770000|2021-11-17 04:52:50|207840.5|207690.5|207828.1|207678.1|207840.5|207690.5|207824.1|207674.1|17
1637124780000|2021-11-17 04:53:00|207826|207676|207832.9|207682.9|207835.9|207685.9|207826|207676|15
1637124790000|2021-11-17 04:53:10|207833.9|207683.9|207828.6|207678.6|207835.6|207685.6|207825.9|207675.9|13
1637124800000|2021-11-17 04:53:20|207829|207679|207826.6|207676.6|207831.5|207681.5|207825.9|207675.9|12
1637124810000|2021-11-17 04:53:30|207827.4|207677.4|207826.4|207676.4|207827.4|207677.4|207825.3|207675.3|14
1637124820000|2021-11-17 04:53:40|207825.4|207675.4|207825.7|207675.7|207825.7|207675.7|207824.7|207674.7|13
1637124830000|2021-11-17 04:53:50|207825.8|207675.8|207827.3|207677.3|207830.9|207680.9|207825.8|207675.8|11
1637124840000|2021-11-17 04:54:00|207827.6|207677.6|207828.1|207678.1|207828.1|207678.1|207826.9|207676.9|4
1637124850000|2021-11-17 04:54:10|207827.9|207677.9|207826.3|207676.3|207828|207678|207825.6|207675.6|15
1637124860000|2021-11-17 04:54:20|207826.9|207676.9|207827.1|207677.1|207827.1|207677.1|207826.6|207676.6|5
1637124870000|2021-11-17 04:54:30|207827.2|207677.2|207826.9|207676.9|207827.2|207677.2|207826.8|207676.8|8
1637124880000|2021-11-17 04:54:40|207824.2|207674.2|207825.1|207675.1|207828.5|207678.5|207824.2|207674.2|13
1637124890000|2021-11-17 04:54:50|207825.6|207675.6|207825.2|207675.2|207825.6|207675.6|207823.8|207673.8|7
1637124900000|2021-11-17 04:55:00|207825.4|207675.4|207826.3|207676.3|207829.9|207679.9|207824.6|207674.6|13
1637124910000|2021-11-17 04:55:10|207825.7|207675.7|207827.2|207677.2|207830|207680|207823.9|207673.9|9
1637124920000|2021-11-17 04:55:20|207827.4|207677.4|207835.9|207685.9|207839.5|207689.5|207827.4|207677.4|16
1637124930000|2021-11-17 04:55:30|207836.2|207686.2|207834|207684|207837|207687|207832.6|207682.6|14
1637124940000|2021-11-17 04:55:40|207834.2|207684.2|207835|207685|207835|207685|207834|207684|8
1637124950000|2021-11-17 04:55:50|207834.9|207684.9|207838.5|207688.5|207838.6|207688.6|207834.9|207684.9|6
1637124960000|2021-11-17 04:56:00|207837.7|207687.7|207836.1|207686.1|207839.3|207689.3|207834.9|207684.9|17
1637124970000|2021-11-17 04:56:10|207835.8|207685.8|207838.3|207688.3|207838.9|207688.9|207835.8|207685.8|7
1637124980000|2021-11-17 04:56:20|207840.4|207690.4|207838.5|207688.5|207840.4|207690.4|207837.6|207687.6|11
1637124990000|2021-11-17 04:56:30|207837.9|207687.9|207836.8|207686.8|207838.5|207688.5|207836.8|207686.8|7
1637125000000|2021-11-17 04:56:40|207839|207689|207842.2|207692.2|207844.7|207694.7|207838.4|207688.4|17
1637125010000|2021-11-17 04:56:50|207842.3|207692.3|207840.6|207690.6|207842.3|207692.3|207839.6|207689.6|8
1637125020000|2021-11-17 04:57:00|207840|207690|207840.2|207690.2|207840.6|207690.6|207839.9|207689.9|6
1637125030000|2021-11-17 04:57:10|207839.6|207689.6|207842.9|207692.9|207844.9|207694.9|207839.6|207689.6|10
1637125040000|2021-11-17 04:57:20|207841.3|207691.3|207840.6|207690.6|207841.7|207691.7|207840.2|207690.2|6
1637125050000|2021-11-17 04:57:30|207840.9|207690.9|207839.4|207689.4|207840.9|207690.9|207839.4|207689.4|5
1637125060000|2021-11-17 04:57:40|207844.4|207694.4|207841.2|207691.2|207844.5|207694.5|207841.2|207691.2|11
1637125070000|2021-11-17 04:57:50|207840.4|207690.4|207842.3|207692.3|207843.4|207693.4|207839.5|207689.5|8
1637125080000|2021-11-17 04:58:00|207841.7|207691.7|207844.2|207694.2|207844.2|207694.2|207839.5|207689.5|11
1637125090000|2021-11-17 04:58:10|207843.5|207693.5|207839.8|207689.8|207843.8|207693.8|207839.8|207689.8|13
1637125100000|2021-11-17 04:58:20|207839.3|207689.3|207840.4|207690.4|207840.8|207690.8|207839.3|207689.3|16
1637125110000|2021-11-17 04:58:30|207840.3|207690.3|207839.3|207689.3|207840.3|207690.3|207839|207689|7
1637125120000|2021-11-17 04:58:40|207839.4|207689.4|207880.5|207730.5|207881.6|207731.6|207839.4|207689.4|29
1637125130000|2021-11-17 04:58:50|207880.2|207730.2|207880.4|207730.4|207881.6|207731.6|207879.8|207729.8|10
1637125140000|2021-11-17 04:59:00|207879.6|207729.6|207880.8|207730.8|207883.6|207733.6|207879.6|207729.6|12
1637125150000|2021-11-17 04:59:10|207880.2|207730.2|207877.3|207727.3|207880.2|207730.2|207869.8|207719.8|14
1637125160000|2021-11-17 04:59:20|207870.3|207720.3|207866.1|207716.1|207874.8|207724.8|207866|207716|20
1637125170000|2021-11-17 04:59:30|207865.5|207715.5|207865.3|207715.3|207867.1|207717.1|207863.8|207713.8|17
1637125180000|2021-11-17 04:59:40|207864.9|207714.9|207862.1|207712.1|207864.9|207714.9|207861.5|207711.5|19
1637125190000|2021-11-17 04:59:50|207862.6|207712.6|207863.8|207713.8|207866.9|207716.9|207862.2|207712.2|12
1637125200000|2021-11-17 05:00:00|207864.2|207714.2|207827.9|207677.9|207864.2|207714.2|207824.7|207674.7|27
1637125210000|2021-11-17 05:00:10|207820.7|207670.7|207785.3|207635.3|207824.2|207674.2|207782|207632|26
1637125220000|2021-11-17 05:00:20|207786.9|207636.9|207789|207639|207795.7|207645.7|207786.9|207636.9|18
1637125230000|2021-11-17 05:00:30|207788.4|207638.4|207786.6|207636.6|207788.5|207638.5|207786.3|207636.3|13
1637125240000|2021-11-17 05:00:40|207787.5|207637.5|207788.7|207638.7|207788.7|207638.7|207785.6|207635.6|7
1637125250000|2021-11-17 05:00:50|207788.4|207638.4|207781.3|207631.3|207788.4|207638.4|207781.3|207631.3|11
1637125260000|2021-11-17 05:01:00|207781.8|207631.8|207782.9|207632.9|207783.4|207633.4|207780.8|207630.8|16
1637125270000|2021-11-17 05:01:10|207782.7|207632.7|207784.5|207634.5|207785.7|207635.7|207782.5|207632.5|8
1637125280000|2021-11-17 05:01:20|207784.1|207634.1|207780.5|207630.5|207784.1|207634.1|207780.5|207630.5|8
1637125290000|2021-11-17 05:01:30|207780.3|207630.3|207779.6|207629.6|207781.6|207631.6|207777.6|207627.6|17
1637125300000|2021-11-17 05:01:40|207783.2|207633.2|207785.8|207635.8|207786|207636|207780.8|207630.8|16
1637125310000|2021-11-17 05:01:50|207785.5|207635.5|207789.1|207639.1|207790.3|207640.3|207783.8|207633.8|17
1637125320000|2021-11-17 05:02:00|207788.5|207638.5|207791.4|207641.4|207791.4|207641.4|207786.4|207636.4|16
1637125330000|2021-11-17 05:02:10|207791.8|207641.8|207792|207642|207796.2|207646.2|207791.6|207641.6|12
1637125340000|2021-11-17 05:02:20|207792.3|207642.3|207790.1|207640.1|207792.5|207642.5|207790.1|207640.1|9
1637125350000|2021-11-17 05:02:30|207793.1|207643.1|207791.5|207641.5|207793.1|207643.1|207789.9|207639.9|9
1637125360000|2021-11-17 05:02:40|207791|207641|207788.6|207638.6|207791.2|207641.2|207788.6|207638.6|8
1637125370000|2021-11-17 05:02:50|207792.9|207642.9|207783.8|207633.8|207792.9|207642.9|207783.8|207633.8|15
1637125380000|2021-11-17 05:03:00|207784|207634|207788.8|207638.8|207788.8|207638.8|207781|207631|12
1637125390000|2021-11-17 05:03:10|207786|207636|207785.6|207635.6|207786.8|207636.8|207783.3|207633.3|14
1637125400000|2021-11-17 05:03:20|207785.4|207635.4|207787.8|207637.8|207788.4|207638.4|207785.3|207635.3|9
1637125410000|2021-11-17 05:03:30|207787.1|207637.1|207789.8|207639.8|207790.7|207640.7|207786.7|207636.7|9
1637125420000|2021-11-17 05:03:40|207790.1|207640.1|207794.1|207644.1|207794.1|207644.1|207790.1|207640.1|8
1637125430000|2021-11-17 05:03:50|207792.9|207642.9|207800.9|207650.9|207809.3|207659.3|207791.8|207641.8|21
1637125440000|2021-11-17 05:04:00|207800.6|207650.6|207799|207649|207801.8|207651.8|207797.7|207647.7|9
1637125450000|2021-11-17 05:04:10|207798.9|207648.9|207809.5|207659.5|207809.6|207659.6|207798.9|207648.9|14
1637125460000|2021-11-17 05:04:20|207809.6|207659.6|207809.2|207659.2|207812.9|207662.9|207808.7|207658.7|12
1637125470000|2021-11-17 05:04:30|207809|207659|207811.2|207661.2|207812.8|207662.8|207803.7|207653.7|12
1637125480000|2021-11-17 05:04:40|207811.5|207661.5|207809.6|207659.6|207812.2|207662.2|207809.6|207659.6|13
1637125490000|2021-11-17 05:04:50|207808.6|207658.6|207808.8|207658.8|207809.3|207659.3|207808.4|207658.4|8
1637125500000|2021-11-17 05:05:00|207808.3|207658.3|207808.2|207658.2|207808.6|207658.6|207803.5|207653.5|22
1637125510000|2021-11-17 05:05:10|207808.4|207658.4|207811.6|207661.6|207815.1|207665.1|207807.5|207657.5|23
1637125520000|2021-11-17 05:05:20|207809.9|207659.9|207810.1|207660.1|207812.4|207662.4|207808.5|207658.5|12
1637125530000|2021-11-17 05:05:30|207810|207660|207809.6|207659.6|207811.1|207661.1|207809.3|207659.3|17
1637125540000|2021-11-17 05:05:40|207810.2|207660.2|207814.8|207664.8|207814.8|207664.8|207809.8|207659.8|18
1637125550000|2021-11-17 05:05:50|207813.6|207663.6|207818.3|207668.3|207821|207671|207813.1|207663.1|13
1637125560000|2021-11-17 05:06:00|207817.1|207667.1|207814.5|207664.5|207818.2|207668.2|207814.5|207664.5|23
1637125570000|2021-11-17 05:06:10|207814.1|207664.1|207807.7|207657.7|207815.4|207665.4|207800.3|207650.3|21
1637125580000|2021-11-17 05:06:20|207806.9|207656.9|207804.1|207654.1|207808.6|207658.6|207801.8|207651.8|13
1637125590000|2021-11-17 05:06:30|207804.8|207654.8|207810.3|207660.3|207812.4|207662.4|207804.6|207654.6|24
1637125600000|2021-11-17 05:06:40|207810.2|207660.2|207808.4|207658.4|207810.2|207660.2|207806.1|207656.1|21
1637125610000|2021-11-17 05:06:50|207806.5|207656.5|207809.6|207659.6|207810.4|207660.4|207806.5|207656.5|11
1637125620000|2021-11-17 05:07:00|207809.5|207659.5|207816.7|207666.7|207817|207667|207809.4|207659.4|8
1637125630000|2021-11-17 05:07:10|207817|207667|207815.1|207665.1|207817|207667|207812|207662|12
1637125640000|2021-11-17 05:07:20|207814.8|207664.8|207821.1|207671.1|207824.1|207674.1|207811.5|207661.5|17
1637125650000|2021-11-17 05:07:30|207824.1|207674.1|207836.3|207686.3|207838.7|207688.7|207821.1|207671.1|20
1637125660000|2021-11-17 05:07:40|207835|207685|207833.5|207683.5|207836|207686|207833.5|207683.5|14
1637125670000|2021-11-17 05:07:50|207833.3|207683.3|207821.5|207671.5|207833.3|207683.3|207819.3|207669.3|23
1637125680000|2021-11-17 05:08:00|207821.2|207671.2|207813.1|207663.1|207821.7|207671.7|207812.3|207662.3|19
1637125690000|2021-11-17 05:08:10|207811.5|207661.5|207808.6|207658.6|207811.5|207661.5|207807.6|207657.6|15
1637125700000|2021-11-17 05:08:20|207805.8|207655.8|207808.4|207658.4|207811.1|207661.1|207805.8|207655.8|7
1637125710000|2021-11-17 05:08:30|207807.3|207657.3|207809.4|207659.4|207810.1|207660.1|207807.3|207657.3|11
1637125720000|2021-11-17 05:08:40|207814.1|207664.1|207812.1|207662.1|207814.2|207664.2|207808.9|207658.9|14
1637125730000|2021-11-17 05:08:50|207807.3|207657.3|207810.8|207660.8|207815.3|207665.3|207807.3|207657.3|7
1637125740000|2021-11-17 05:09:00|207812.6|207662.6|207806.1|207656.1|207812.6|207662.6|207804|207654|10
1637125750000|2021-11-17 05:09:10|207805|207655|207807.7|207657.7|207811|207661|207805|207655|13
1637125760000|2021-11-17 05:09:20|207808.4|207658.4|207805.5|207655.5|207808.4|207658.4|207803.6|207653.6|12
1637125770000|2021-11-17 05:09:30|207804.3|207654.3|207814.8|207664.8|207814.8|207664.8|207804|207654|8
1637125780000|2021-11-17 05:09:40|207811.3|207661.3|207814.9|207664.9|207814.9|207664.9|207810.9|207660.9|15
1637125790000|2021-11-17 05:09:50|207804|207654|207793.7|207643.7|207812.2|207662.2|207793.7|207643.7|11
1637125800000|2021-11-17 05:10:00|207792.7|207642.7|207787.4|207637.4|207792.7|207642.7|207785.8|207635.8|22
1637125810000|2021-11-17 05:10:10|207789.2|207639.2|207794.6|207644.6|207795|207645|207787.8|207637.8|25
1637125820000|2021-11-17 05:10:20|207794.3|207644.3|207789|207639|207794.3|207644.3|207788.9|207638.9|25
1637125830000|2021-11-17 05:10:30|207789.4|207639.4|207786.8|207636.8|207789.5|207639.5|207786.8|207636.8|11
1637125840000|2021-11-17 05:10:40|207785.7|207635.7|207787.5|207637.5|207787.8|207637.8|207785.1|207635.1|16
1637125850000|2021-11-17 05:10:50|207787.9|207637.9|207793.9|207643.9|207794.9|207644.9|207787.9|207637.9|14
1637125860000|2021-11-17 05:11:00|207794.7|207644.7|207793.9|207643.9|207795.1|207645.1|207791.6|207641.6|17
1637125870000|2021-11-17 05:11:10|207794.5|207644.5|207792.7|207642.7|207795.7|207645.7|207792.7|207642.7|12
1637125880000|2021-11-17 05:11:20|207793.7|207643.7|207794.1|207644.1|207796.4|207646.4|207793.7|207643.7|7
1637125890000|2021-11-17 05:11:30|207793.5|207643.5|207792.2|207642.2|207793.5|207643.5|207788.6|207638.6|16
1637125900000|2021-11-17 05:11:40|207791.8|207641.8|207795.5|207645.5|207795.5|207645.5|207791|207641|10
1637125910000|2021-11-17 05:11:50|207795.9|207645.9|207799.8|207649.8|207799.9|207649.9|207795.9|207645.9|18
1637125920000|2021-11-17 05:12:00|207800.1|207650.1|207798.3|207648.3|207800.1|207650.1|207798|207648|19
1637125930000|2021-11-17 05:12:10|207798.2|207648.2|207797|207647|207799.4|207649.4|207797|207647|18
1637125940000|2021-11-17 05:12:20|207793|207643|207793.6|207643.6|207795.2|207645.2|207792.7|207642.7|10
1637125950000|2021-11-17 05:12:30|207791.7|207641.7|207796.6|207646.6|207799.8|207649.8|207791.7|207641.7|13
1637125960000|2021-11-17 05:12:40|207797.1|207647.1|207799.1|207649.1|207799.1|207649.1|207795.4|207645.4|10
1637125970000|2021-11-17 05:12:50|207792.5|207642.5|207793.4|207643.4|207797.5|207647.5|207792.5|207642.5|5
1637125980000|2021-11-17 05:13:00|207794.8|207644.8|207798.8|207648.8|207807.1|207657.1|207794.8|207644.8|16
1637125990000|2021-11-17 05:13:10|207797.5|207647.5|207800.1|207650.1|207801.1|207651.1|207796.6|207646.6|9
1637126000000|2021-11-17 05:13:20|207800.3|207650.3|207797.9|207647.9|207800.3|207650.3|207796.3|207646.3|14
1637126010000|2021-11-17 05:13:30|207798.5|207648.5|207796|207646|207798.5|207648.5|207794.4|207644.4|10
1637126020000|2021-11-17 05:13:40|207796.4|207646.4|207800.1|207650.1|207800.2|207650.2|207795.1|207645.1|11
1637126030000|2021-11-17 05:13:50|207799.6|207649.6|207794|207644|207799.6|207649.6|207794|207644|7
1637126040000|2021-11-17 05:14:00|207796.6|207646.6|207797.4|207647.4|207797.8|207647.8|207794.7|207644.7|7
1637126050000|2021-11-17 05:14:10|207794.7|207644.7|207797|207647|207797.7|207647.7|207794.4|207644.4|7
1637126060000|2021-11-17 05:14:20|207799.2|207649.2|207799.8|207649.8|207801.1|207651.1|207796.1|207646.1|10
1637126070000|2021-11-17 05:14:30|207794.7|207644.7|207795.8|207645.8|207799.6|207649.6|207794.7|207644.7|10
1637126080000|2021-11-17 05:14:40|207799.1|207649.1|207793.9|207643.9|207799.1|207649.1|207793.9|207643.9|6
1637126090000|2021-11-17 05:14:50|207794.1|207644.1|207798.2|207648.2|207798.6|207648.6|207794.1|207644.1|10
1637126100000|2021-11-17 05:15:00|207796.9|207646.9|207797.5|207647.5|207798.6|207648.6|207796.6|207646.6|9
1637126110000|2021-11-17 05:15:10|207800.5|207650.5|207795.3|207645.3|207800.5|207650.5|207792.3|207642.3|12
1637126120000|2021-11-17 05:15:20|207796|207646|207799.5|207649.5|207803.4|207653.4|207796|207646|9
1637126130000|2021-11-17 05:15:30|207798.5|207648.5|207797.6|207647.6|207804.6|207654.6|207795|207645|10
1637126140000|2021-11-17 05:15:40|207797.3|207647.3|207796.9|207646.9|207798.9|207648.9|207796.9|207646.9|10
1637126150000|2021-11-17 05:15:50|207797.5|207647.5|207795.6|207645.6|207798.6|207648.6|207793.1|207643.1|9
1637126160000|2021-11-17 05:16:00|207795.5|207645.5|207799.2|207649.2|207799.2|207649.2|207795.4|207645.4|12
1637126170000|2021-11-17 05:16:10|207800|207650|207827.6|207677.6|207836.4|207686.4|207800|207650|21
1637126180000|2021-11-17 05:16:20|207825.7|207675.7|207825.2|207675.2|207826.5|207676.5|207824.7|207674.7|19
1637126190000|2021-11-17 05:16:30|207826.1|207676.1|207824.4|207674.4|207826.1|207676.1|207824.4|207674.4|7
1637126200000|2021-11-17 05:16:40|207826.2|207676.2|207800.3|207650.3|207826.9|207676.9|207795.1|207645.1|18
1637126210000|2021-11-17 05:16:50|207801.5|207651.5|207799.7|207649.7|207801.5|207651.5|207798.4|207648.4|16
1637126220000|2021-11-17 05:17:00|207799.2|207649.2|207798.6|207648.6|207800.7|207650.7|207797.6|207647.6|12
1637126230000|2021-11-17 05:17:10|207799|207649|207801.9|207651.9|207801.9|207651.9|207796.5|207646.5|10
1637126240000|2021-11-17 05:17:20|207802.1|207652.1|207809.3|207659.3|207809.3|207659.3|207802.1|207652.1|12
1637126250000|2021-11-17 05:17:30|207809.7|207659.7|207811.4|207661.4|207811.4|207661.4|207803.1|207653.1|21
1637126260000|2021-11-17 05:17:40|207806.6|207656.6|207808.9|207658.9|207809.3|207659.3|207805|207655|17
1637126270000|2021-11-17 05:17:50|207808|207658|207808.7|207658.7|207809.4|207659.4|207807.7|207657.7|18
1637126280000|2021-11-17 05:18:00|207807.8|207657.8|207809.3|207659.3|207809.4|207659.4|207806.3|207656.3|15
1637126290000|2021-11-17 05:18:10|207808.7|207658.7|207810.5|207660.5|207810.5|207660.5|207807.4|207657.4|8
1637126300000|2021-11-17 05:18:20|207806.5|207656.5|207810.8|207660.8|207816.3|207666.3|207801.5|207651.5|10
1637126310000|2021-11-17 05:18:30|207812.3|207662.3|207809.4|207659.4|207813.9|207663.9|207806.5|207656.5|14
1637126320000|2021-11-17 05:18:40|207809.9|207659.9|207807|207657|207810.3|207660.3|207804.1|207654.1|11
1637126330000|2021-11-17 05:18:50|207824.8|207674.8|207827.8|207677.8|207833.5|207683.5|207821.4|207671.4|22
1637126340000|2021-11-17 05:19:00|207827.7|207677.7|207840.4|207690.4|207850.3|207700.3|207827.7|207677.7|27
1637126350000|2021-11-17 05:19:10|207841|207691|207840.2|207690.2|207841.7|207691.7|207840.2|207690.2|19
1637126360000|2021-11-17 05:19:20|207841|207691|207840.5|207690.5|207841.9|207691.9|207838.8|207688.8|10
1637126370000|2021-11-17 05:19:30|207844.4|207694.4|207849.8|207699.8|207851.4|207701.4|207843.7|207693.7|22
1637126380000|2021-11-17 05:19:40|207849.3|207699.3|207857.3|207707.3|207857.8|207707.8|207848.5|207698.5|19
1637126390000|2021-11-17 05:19:50|207856.8|207706.8|207883.9|207733.9|207883.9|207733.9|207854.9|207704.9|22
1637126400000|2021-11-17 05:20:00|207884.4|207734.4|207870.8|207720.8|207884.4|207734.4|207863.9|207713.9|27
1637126410000|2021-11-17 05:20:10|207869|207719|207871.7|207721.7|207873.3|207723.3|207868.9|207718.9|15
1637126420000|2021-11-17 05:20:20|207871.6|207721.6|207873.6|207723.6|207876|207726|207866.4|207716.4|22
1637126430000|2021-11-17 05:20:30|207874.6|207724.6|207874.6|207724.6|207874.8|207724.8|207871.1|207721.1|15
1637126440000|2021-11-17 05:20:40|207874.4|207724.4|207873.1|207723.1|207874.4|207724.4|207870.6|207720.6|8
1637126450000|2021-11-17 05:20:50|207873.3|207723.3|207878.4|207728.4|207878.4|207728.4|207873.3|207723.3|15
1637126460000|2021-11-17 05:21:00|207877.8|207727.8|207883.8|207733.8|207885.1|207735.1|207877.8|207727.8|16
1637126470000|2021-11-17 05:21:10|207878|207728|207878.5|207728.5|207880.6|207730.6|207878|207728|7
1637126480000|2021-11-17 05:21:20|207877.8|207727.8|207879|207729|207880.6|207730.6|207876.2|207726.2|17
1637126490000|2021-11-17 05:21:30|207879.6|207729.6|207880|207730|207880.1|207730.1|207878|207728|10
1637126500000|2021-11-17 05:21:40|207880.4|207730.4|207878.6|207728.6|207880.4|207730.4|207876.9|207726.9|8
1637126510000|2021-11-17 05:21:50|207878.2|207728.2|207877.3|207727.3|207878.2|207728.2|207877.3|207727.3|6
1637126520000|2021-11-17 05:22:00|207876.7|207726.7|207876.4|207726.4|207881.6|207731.6|207876.4|207726.4|13
1637126530000|2021-11-17 05:22:10|207871.9|207721.9|207869.2|207719.2|207873.8|207723.8|207866.8|207716.8|11
1637126540000|2021-11-17 05:22:20|207870.8|207720.8|207865.2|207715.2|207873.7|207723.7|207865.2|207715.2|18
1637126550000|2021-11-17 05:22:30|207868|207718|207865.8|207715.8|207870.1|207720.1|207865.8|207715.8|14
1637126560000|2021-11-17 05:22:40|207866.5|207716.5|207840.1|207690.1|207866.7|207716.7|207840.1|207690.1|19
1637126570000|2021-11-17 05:22:50|207839.7|207689.7|207843.5|207693.5|207847.4|207697.4|207839.7|207689.7|21
1637126580000|2021-11-17 05:23:00|207843.4|207693.4|207835.4|207685.4|207843.4|207693.4|207835|207685|19
1637126590000|2021-11-17 05:23:10|207836.6|207686.6|207837|207687|207837.1|207687.1|207835.2|207685.2|14
1637126600000|2021-11-17 05:23:20|207836.7|207686.7|207841.4|207691.4|207842.2|207692.2|207836.6|207686.6|17
1637126610000|2021-11-17 05:23:30|207842.2|207692.2|207841.3|207691.3|207842.2|207692.2|207836.5|207686.5|21
1637126620000|2021-11-17 05:23:40|207840|207690|207835.5|207685.5|207845.4|207695.4|207833|207683|20
1637126630000|2021-11-17 05:23:50|207833.7|207683.7|207837.2|207687.2|207839.2|207689.2|207832.8|207682.8|12
1637126640000|2021-11-17 05:24:00|207839.1|207689.1|207837.8|207687.8|207839.1|207689.1|207828.2|207678.2|10
1637126650000|2021-11-17 05:24:10|207835.1|207685.1|207838|207688|207839.1|207689.1|207834.6|207684.6|12
1637126660000|2021-11-17 05:24:20|207837.7|207687.7|207837.6|207687.6|207844|207694|207837.2|207687.2|15
1637126670000|2021-11-17 05:24:30|207844.9|207694.9|207841|207691|207846.2|207696.2|207841|207691|11
1637126680000|2021-11-17 05:24:40|207842.3|207692.3|207839.3|207689.3|207842.4|207692.4|207835|207685|11
1637126690000|2021-11-17 05:24:50|207837.1|207687.1|207833.3|207683.3|207837.1|207687.1|207831|207681|10
1637126700000|2021-11-17 05:25:00|207832|207682|207842.4|207692.4|207842.4|207692.4|207829.9|207679.9|12
1637126710000|2021-11-17 05:25:10|207842.6|207692.6|207836.6|207686.6|207842.6|207692.6|207836.5|207686.5|11
1637126720000|2021-11-17 05:25:20|207840.1|207690.1|207839.3|207689.3|207840.2|207690.2|207838.9|207688.9|12
1637126730000|2021-11-17 05:25:30|207835.3|207685.3|207854.9|207704.9|207858.4|207708.4|207835.3|207685.3|20
1637126740000|2021-11-17 05:25:40|207855.8|207705.8|207854.5|207704.5|207856|207706|207853|207703|18
1637126750000|2021-11-17 05:25:50|207855.4|207705.4|207854|207704|207856.1|207706.1|207853.9|207703.9|10
1637126760000|2021-11-17 05:26:00|207861|207711|207855.8|207705.8|207861|207711|207852.5|207702.5|16
1637126770000|2021-11-17 05:26:10|207855.4|207705.4|207857.5|207707.5|207858.5|207708.5|207855|207705|15
1637126780000|2021-11-17 05:26:20|207857.1|207707.1|207856|207706|207857.1|207707.1|207853.6|207703.6|12
1637126790000|2021-11-17 05:26:30|207856.1|207706.1|207853.5|207703.5|207856.1|207706.1|207852.6|207702.6|8
1637126800000|2021-11-17 05:26:40|207854.9|207704.9|207850.2|207700.2|207856.3|207706.3|207850.2|207700.2|14
1637126810000|2021-11-17 05:26:50|207849.6|207699.6|207850.3|207700.3|207852.7|207702.7|207849.6|207699.6|9
1637126820000|2021-11-17 05:27:00|207855.8|207705.8|207852.9|207702.9|207856.7|207706.7|207852.3|207702.3|10
1637126830000|2021-11-17 05:27:10|207852.8|207702.8|207869.7|207719.7|207880.2|207730.2|207852.7|207702.7|24
1637126840000|2021-11-17 05:27:20|207869.8|207719.8|207866.9|207716.9|207869.8|207719.8|207860.6|207710.6|15
1637126850000|2021-11-17 05:27:30|207867.1|207717.1|207866.1|207716.1|207873.8|207723.8|207863.4|207713.4|10
1637126860000|2021-11-17 05:27:40|207865.3|207715.3|207865.5|207715.5|207867.9|207717.9|207863.3|207713.3|18
1637126870000|2021-11-17 05:27:50|207866.5|207716.5|207875.6|207725.6|207883|207733|207866.1|207716.1|24
1637126880000|2021-11-17 05:28:00|207874.2|207724.2|207876.9|207726.9|207879.4|207729.4|207874.2|207724.2|11
1637126890000|2021-11-17 05:28:10|207875.5|207725.5|207863.1|207713.1|207881.6|207731.6|207863.1|207713.1|17
1637126900000|2021-11-17 05:28:20|207863.9|207713.9|207865.6|207715.6|207866.5|207716.5|207863.9|207713.9|14
1637126910000|2021-11-17 05:28:30|207867.3|207717.3|207864.5|207714.5|207867.4|207717.4|207863.5|207713.5|14
1637126920000|2021-11-17 05:28:40|207867.4|207717.4|207866.4|207716.4|207869|207719|207866|207716|15
1637126930000|2021-11-17 05:28:50|207866.5|207716.5|207863|207713|207867.6|207717.6|207863|207713|9
1637126940000|2021-11-17 05:29:00|207862.9|207712.9|207865|207715|207865.7|207715.7|207861.9|207711.9|7
1637126950000|2021-11-17 05:29:10|207865.2|207715.2|207864.2|207714.2|207868.2|207718.2|207864.2|207714.2|6
1637126960000|2021-11-17 05:29:20|207862.4|207712.4|207864.7|207714.7|207865.1|207715.1|207862.4|207712.4|5
1637126970000|2021-11-17 05:29:30|207862.3|207712.3|207865.4|207715.4|207867.9|207717.9|207862|207712|10
1637126980000|2021-11-17 05:29:40|207864.3|207714.3|207861.7|207711.7|207864.3|207714.3|207861.7|207711.7|7
1637126990000|2021-11-17 05:29:50|207860.9|207710.9|207869.7|207719.7|207869.7|207719.7|207857.9|207707.9|3
1637127000000|2021-11-17 05:30:00|207870.4|207720.4|207868.5|207718.5|207877.1|207727.1|207856.7|207706.7|19
1637127010000|2021-11-17 05:30:10|207865.5|207715.5|207862.6|207712.6|207867.7|207717.7|207862.6|207712.6|15
1637127020000|2021-11-17 05:30:20|207861.8|207711.8|207834.6|207684.6|207865.4|207715.4|207834.6|207684.6|16
1637127030000|2021-11-17 05:30:30|207834.2|207684.2|207832.1|207682.1|207840.4|207690.4|207828.2|207678.2|17
1637127040000|2021-11-17 05:30:40|207833|207683|207833.7|207683.7|207837|207687|207822.7|207672.7|24
1637127050000|2021-11-17 05:30:50|207836.6|207686.6|207834.4|207684.4|207846.7|207696.7|207827.8|207677.8|21
1637127060000|2021-11-17 05:31:00|207829.9|207679.9|207829|207679|207831.7|207681.7|207825.7|207675.7|7
1637127070000|2021-11-17 05:31:10|207826|207676|207828.5|207678.5|207831.6|207681.6|207822.1|207672.1|16
1637127080000|2021-11-17 05:31:20|207829.9|207679.9|207832.4|207682.4|207832.4|207682.4|207828.3|207678.3|4
1637127090000|2021-11-17 05:31:30|207828.4|207678.4|207827.7|207677.7|207828.5|207678.5|207822.5|207672.5|5
1637127100000|2021-11-17 05:31:40|207836.9|207686.9|207825.4|207675.4|207838.2|207688.2|207825.4|207675.4|12
1637127110000|2021-11-17 05:31:50|207825.6|207675.6|207840|207690|207845.5|207695.5|207825.6|207675.6|13
1637127120000|2021-11-17 05:32:00|207839.3|207689.3|207841|207691|207841.4|207691.4|207836.9|207686.9|11
1637127130000|2021-11-17 05:32:10|207836|207686|207836.8|207686.8|207838.8|207688.8|207834.9|207684.9|9
1637127140000|2021-11-17 05:32:20|207839.4|207689.4|207844.2|207694.2|207844.2|207694.2|207839.3|207689.3|4
1637127150000|2021-11-17 05:32:30|207832.2|207682.2|207839.8|207689.8|207840.6|207690.6|207831.7|207681.7|12
1637127160000|2021-11-17 05:32:40|207839.7|207689.7|207838.8|207688.8|207842.8|207692.8|207838.8|207688.8|13
1637127170000|2021-11-17 05:32:50|207838.4|207688.4|207839.2|207689.2|207841.1|207691.1|207838.3|207688.3|6
1637127180000|2021-11-17 05:33:00|207830.4|207680.4|207831.6|207681.6|207831.6|207681.6|207829.5|207679.5|4
1637127190000|2021-11-17 05:33:10|207830.7|207680.7|207824.5|207674.5|207840.1|207690.1|207824.5|207674.5|10
1637127200000|2021-11-17 05:33:20|207838.1|207688.1|207831.2|207681.2|207838.1|207688.1|207828.9|207678.9|9
1637127210000|2021-11-17 05:33:30|207828.8|207678.8|207829|207679|207831.2|207681.2|207825.8|207675.8|7
1637127220000|2021-11-17 05:33:40|207834.4|207684.4|207839.8|207689.8|207840.9|207690.9|207834.4|207684.4|10
1637127230000|2021-11-17 05:33:50|207831|207681|207837.2|207687.2|207847|207697|207831|207681|13
1637127240000|2021-11-17 05:34:00|207837.5|207687.5|207836.6|207686.6|207839.1|207689.1|207833.9|207683.9|10
1637127250000|2021-11-17 05:34:10|207834.5|207684.5|207830.8|207680.8|207834.8|207684.8|207830.8|207680.8|13
1637127260000|2021-11-17 05:34:20|207833.8|207683.8|207835|207685|207836.4|207686.4|207831.1|207681.1|13
1637127270000|2021-11-17 05:34:30|207834.8|207684.8|207826.1|207676.1|207834.8|207684.8|207826.1|207676.1|11
1637127280000|2021-11-17 05:34:40|207825.8|207675.8|207825.4|207675.4|207825.8|207675.8|207822.7|207672.7|12
1637127290000|2021-11-17 05:34:50|207826.6|207676.6|207826.1|207676.1|207827.8|207677.8|207823.4|207673.4|12
1637127300000|2021-11-17 05:35:00|207825.6|207675.6|207822.7|207672.7|207827.5|207677.5|207822.7|207672.7|11
1637127310000|2021-11-17 05:35:10|207822|207672|207823.7|207673.7|207826.4|207676.4|207822|207672|6
1637127320000|2021-11-17 05:35:20|207828.9|207678.9|207829|207679|207829|207679|207823.6|207673.6|19
1637127330000|2021-11-17 05:35:30|207823.4|207673.4|207823.1|207673.1|207825.3|207675.3|207821.4|207671.4|6
1637127340000|2021-11-17 05:35:40|207823.7|207673.7|207832.9|207682.9|207839.4|207689.4|207823.5|207673.5|15
1637127350000|2021-11-17 05:35:50|207834.7|207684.7|207824.7|207674.7|207840.2|207690.2|207824.4|207674.4|17
1637127360000|2021-11-17 05:36:00|207825.9|207675.9|207829.6|207679.6|207829.6|207679.6|207818.6|207668.6|5
1637127370000|2021-11-17 05:36:10|207827.7|207677.7|207823.6|207673.6|207827.7|207677.7|207821.2|207671.2|11
1637127380000|2021-11-17 05:36:20|207822.5|207672.5|207826.3|207676.3|207826.3|207676.3|207822.5|207672.5|8
1637127390000|2021-11-17 05:36:30|207826.7|207676.7|207825.2|207675.2|207826.7|207676.7|207825|207675|7
1637127400000|2021-11-17 05:36:40|207826.1|207676.1|207820.4|207670.4|207826.6|207676.6|207820.4|207670.4|6
1637127410000|2021-11-17 05:36:50|207819.2|207669.2|207817.4|207667.4|207820.3|207670.3|207817.4|207667.4|5
1637127420000|2021-11-17 05:37:00|207820.5|207670.5|207821.4|207671.4|207821.4|207671.4|207817.9|207667.9|6
1637127430000|2021-11-17 05:37:10|207818.3|207668.3|207824.3|207674.3|207824.3|207674.3|207817.5|207667.5|5
1637127440000|2021-11-17 05:37:20|207823.2|207673.2|207797|207647|207823.5|207673.5|207790.1|207640.1|21
1637127450000|2021-11-17 05:37:30|207797.1|207647.1|207794.6|207644.6|207797.1|207647.1|207794.4|207644.4|7
1637127460000|2021-11-17 05:37:40|207795.9|207645.9|207791.9|207641.9|207796.4|207646.4|207787.1|207637.1|10
1637127470000|2021-11-17 05:37:50|207790.1|207640.1|207803.2|207653.2|207805.9|207655.9|207790.1|207640.1|17
1637127480000|2021-11-17 05:38:00|207802.9|207652.9|207798.2|207648.2|207803.9|207653.9|207798.2|207648.2|11
1637127490000|2021-11-17 05:38:10|207800|207650|207802.2|207652.2|207803.3|207653.3|207800|207650|14
1637127500000|2021-11-17 05:38:20|207803.8|207653.8|207803.8|207653.8|207804.3|207654.3|207802.9|207652.9|13
1637127510000|2021-11-17 05:38:30|207802.5|207652.5|207801.2|207651.2|207803.6|207653.6|207800.4|207650.4|11
1637127520000|2021-11-17 05:38:40|207805.5|207655.5|207803.7|207653.7|207805.5|207655.5|207801.7|207651.7|18
1637127530000|2021-11-17 05:38:50|207803.8|207653.8|207803|207653|207803.8|207653.8|207800.4|207650.4|24
1637127540000|2021-11-17 05:39:00|207803.7|207653.7|207804.3|207654.3|207805.9|207655.9|207803.2|207653.2|25
1637127550000|2021-11-17 05:39:10|207804.6|207654.6|207806.5|207656.5|207806.5|207656.5|207803.9|207653.9|15
1637127560000|2021-11-17 05:39:20|207806.7|207656.7|207809.6|207659.6|207809.8|207659.8|207802.2|207652.2|16
1637127570000|2021-11-17 05:39:30|207810.1|207660.1|207808.6|207658.6|207810.3|207660.3|207807.6|207657.6|20
1637127580000|2021-11-17 05:39:40|207808|207658|207806.6|207656.6|207809.2|207659.2|207802.5|207652.5|20
1637127590000|2021-11-17 05:39:50|207807|207657|207808.4|207658.4|207808.4|207658.4|207806.3|207656.3|10
1637127600000|2021-11-17 05:40:00|207808.5|207658.5|207809.4|207659.4|207809.4|207659.4|207807|207657|15
1637127610000|2021-11-17 05:40:10|207808.8|207658.8|207809|207659|207810.1|207660.1|207808.5|207658.5|11
1637127620000|2021-11-17 05:40:20|207810.2|207660.2|207811.3|207661.3|207816.6|207666.6|207805.4|207655.4|16
1637127630000|2021-11-17 05:40:30|207809.7|207659.7|207810.2|207660.2|207812.1|207662.1|207805.4|207655.4|9
1637127640000|2021-11-17 05:40:40|207810.8|207660.8|207809.4|207659.4|207812|207662|207807.5|207657.5|12
1637127650000|2021-11-17 05:40:50|207810.1|207660.1|207812.1|207662.1|207812.1|207662.1|207810.1|207660.1|10
1637127660000|2021-11-17 05:41:00|207812|207662|207807.2|207657.2|207812|207662|207805.7|207655.7|12
1637127670000|2021-11-17 05:41:10|207805.8|207655.8|207808.1|207658.1|207810.9|207660.9|207805.8|207655.8|14
1637127680000|2021-11-17 05:41:20|207807.6|207657.6|207803.6|207653.6|207809.5|207659.5|207803.6|207653.6|5
1637127690000|2021-11-17 05:41:30|207805.2|207655.2|207807.1|207657.1|207807.2|207657.2|207804.3|207654.3|7
1637127700000|2021-11-17 05:41:40|207805.6|207655.6|207806.6|207656.6|207808.2|207658.2|207805.6|207655.6|7
1637127710000|2021-11-17 05:41:50|207808.6|207658.6|207809.1|207659.1|207812.6|207662.6|207805.6|207655.6|8
1637127720000|2021-11-17 05:42:00|207809.3|207659.3|207789.9|207639.9|207810|207660|207786.3|207636.3|19
1637127730000|2021-11-17 05:42:10|207783.6|207633.6|207798.1|207648.1|207802.5|207652.5|207783.6|207633.6|15
1637127740000|2021-11-17 05:42:20|207795.2|207645.2|207796.4|207646.4|207797.2|207647.2|207795.1|207645.1|10
1637127750000|2021-11-17 05:42:30|207798.6|207648.6|207797.3|207647.3|207801|207651|207797.1|207647.1|12
1637127760000|2021-11-17 05:42:40|207797.4|207647.4|207801.9|207651.9|207804.6|207654.6|207796.5|207646.5|12
1637127770000|2021-11-17 05:42:50|207802|207652|207800.7|207650.7|207802|207652|207795.2|207645.2|16
1637127780000|2021-11-17 05:43:00|207800.9|207650.9|207801.4|207651.4|207802.5|207652.5|207799.1|207649.1|15
1637127790000|2021-11-17 05:43:10|207802.8|207652.8|207795.4|207645.4|207802.8|207652.8|207795.1|207645.1|14
1637127800000|2021-11-17 05:43:20|207795|207645|207797.4|207647.4|207802.7|207652.7|207795|207645|19
1637127810000|2021-11-17 05:43:30|207796.3|207646.3|207797.2|207647.2|207805.7|207655.7|207792.9|207642.9|12
1637127820000|2021-11-17 05:43:40|207795.6|207645.6|207800.7|207650.7|207803.1|207653.1|207795.6|207645.6|13
1637127830000|2021-11-17 05:43:50|207801|207651|207798.8|207648.8|207805.4|207655.4|207798.1|207648.1|14
1637127840000|2021-11-17 05:44:00|207799.4|207649.4|207800.6|207650.6|207802.6|207652.6|207799.4|207649.4|17
1637127850000|2021-11-17 05:44:10|207800.8|207650.8|207797.5|207647.5|207803.6|207653.6|207796.7|207646.7|20
1637127860000|2021-11-17 05:44:20|207797.3|207647.3|207802.7|207652.7|207804.7|207654.7|207797.2|207647.2|22
1637127870000|2021-11-17 05:44:30|207799.3|207649.3|207800.8|207650.8|207802.6|207652.6|207799.3|207649.3|10
1637127880000|2021-11-17 05:44:40|207796.4|207646.4|207794.9|207644.9|207799.2|207649.2|207794.9|207644.9|8
1637127890000|2021-11-17 05:44:50|207796.2|207646.2|207799.1|207649.1|207802.9|207652.9|207796.2|207646.2|9
1637127900000|2021-11-17 05:45:00|207799|207649|207800.8|207650.8|207800.8|207650.8|207799|207649|11
1637127910000|2021-11-17 05:45:10|207797.8|207647.8|207798.9|207648.9|207801|207651|207797.3|207647.3|11
1637127920000|2021-11-17 05:45:20|207803.1|207653.1|207801.6|207651.6|207806.6|207656.6|207800.8|207650.8|16
1637127930000|2021-11-17 05:45:30|207803.3|207653.3|207838.7|207688.7|207847.1|207697.1|207802.7|207652.7|22
1637127940000|2021-11-17 05:45:40|207838.1|207688.1|207837.6|207687.6|207845.6|207695.6|207836.1|207686.1|24
1637127950000|2021-11-17 05:45:50|207838.3|207688.3|207837.7|207687.7|207840.5|207690.5|207826.4|207676.4|23
1637127960000|2021-11-17 05:46:00|207836.1|207686.1|207832.1|207682.1|207836.1|207686.1|207828.9|207678.9|7
1637127970000|2021-11-17 05:46:10|207830.2|207680.2|207823.5|207673.5|207832.1|207682.1|207823.5|207673.5|12
1637127980000|2021-11-17 05:46:20|207823.4|207673.4|207820.9|207670.9|207823.4|207673.4|207820.5|207670.5|12
1637127990000|2021-11-17 05:46:30|207820.8|207670.8|207822.5|207672.5|207824.6|207674.6|207819|207669|9
1637128000000|2021-11-17 05:46:40|207822|207672|207820.1|207670.1|207822|207672|207820.1|207670.1|5
1637128010000|2021-11-17 05:46:50|207820.2|207670.2|207820.4|207670.4|207824.2|207674.2|207819.9|207669.9|6
1637128020000|2021-11-17 05:47:00|207820.2|207670.2|207828.4|207678.4|207828.8|207678.8|207819.2|207669.2|16
1637128030000|2021-11-17 05:47:10|207828.3|207678.3|207825.2|207675.2|207829.8|207679.8|207824.1|207674.1|18
1637128040000|2021-11-17 05:47:20|207823.8|207673.8|207837|207687|207840.5|207690.5|207823.6|207673.6|13
1637128050000|2021-11-17 05:47:30|207839|207689|207838.8|207688.8|207843.1|207693.1|207837.7|207687.7|16
1637128060000|2021-11-17 05:47:40|207839|207689|207842.2|207692.2|207847.4|207697.4|207839|207689|9
1637128070000|2021-11-17 05:47:50|207841.3|207691.3|207838.4|207688.4|207848.1|207698.1|207835.9|207685.9|15
1637128080000|2021-11-17 05:48:00|207838.6|207688.6|207835.1|207685.1|207840.1|207690.1|207834.2|207684.2|5
1637128090000|2021-11-17 05:48:10|207835.3|207685.3|207838.2|207688.2|207838.2|207688.2|207835.3|207685.3|13
1637128100000|2021-11-17 05:48:20|207838.7|207688.7|207840.7|207690.7|207845.6|207695.6|207838.1|207688.1|10
1637128110000|2021-11-17 05:48:30|207841.3|207691.3|207838.8|207688.8|207845|207695|207832.9|207682.9|17
1637128120000|2021-11-17 05:48:40|207837|207687|207838.4|207688.4|207845.5|207695.5|207836.8|207686.8|11
1637128130000|2021-11-17 05:48:50|207834.7|207684.7|207833.9|207683.9|207834.7|207684.7|207832.6|207682.6|4
1637128140000|2021-11-17 05:49:00|207836|207686|207841.7|207691.7|207844|207694|207835|207685|18
1637128150000|2021-11-17 05:49:10|207841|207691|207837.7|207687.7|207841|207691|207836.4|207686.4|12
1637128160000|2021-11-17 05:49:20|207836|207686|207841.8|207691.8|207841.8|207691.8|207836|207686|5
1637128170000|2021-11-17 05:49:30|207841.9|207691.9|207842.3|207692.3|207842.3|207692.3|207841.2|207691.2|5
1637128180000|2021-11-17 05:49:40|207842.5|207692.5|207825.3|207675.3|207843.1|207693.1|207824.3|207674.3|15
1637128190000|2021-11-17 05:49:50|207825.8|207675.8|207825|207675|207825.8|207675.8|207823.5|207673.5|11
1637128200000|2021-11-17 05:50:00|207828.1|207678.1|207830.3|207680.3|207831.2|207681.2|207826.5|207676.5|14
1637128210000|2021-11-17 05:50:10|207829.8|207679.8|207837.6|207687.6|207843.9|207693.9|207824.2|207674.2|22
1637128220000|2021-11-17 05:50:20|207838.7|207688.7|207838|207688|207841.3|207691.3|207837.9|207687.9|16
1637128230000|2021-11-17 05:50:30|207837.9|207687.9|207835.9|207685.9|207837.9|207687.9|207833.4|207683.4|11
1637128240000|2021-11-17 05:50:40|207834.5|207684.5|207835.6|207685.6|207838.6|207688.6|207834.3|207684.3|10
1637128250000|2021-11-17 05:50:50|207834.5|207684.5|207838.8|207688.8|207838.8|207688.8|207834.4|207684.4|5
1637128260000|2021-11-17 05:51:00|207838.5|207688.5|207832.6|207682.6|207843.9|207693.9|207832.6|207682.6|8
1637128270000|2021-11-17 05:51:10|207836.2|207686.2|207836.6|207686.6|207837.4|207687.4|207836.2|207686.2|7
1637128280000|2021-11-17 05:51:20|207836.8|207686.8|207830.1|207680.1|207838.1|207688.1|207822|207672|20
1637128290000|2021-11-17 05:51:30|207829.8|207679.8|207824.6|207674.6|207829.8|207679.8|207823.1|207673.1|16
1637128300000|2021-11-17 05:51:40|207824.5|207674.5|207822.9|207672.9|207824.5|207674.5|207822.5|207672.5|9
1637128310000|2021-11-17 05:51:50|207822|207672|207822|207672|207823.3|207673.3|207822|207672|8
1637128320000|2021-11-17 05:52:00|207823.2|207673.2|207822.8|207672.8|207823.2|207673.2|207818.7|207668.7|8
1637128330000|2021-11-17 05:52:10|207820.4|207670.4|207821.6|207671.6|207821.7|207671.7|207818.6|207668.6|8
1637128340000|2021-11-17 05:52:20|207821.5|207671.5|207822.1|207672.1|207823.2|207673.2|207820.5|207670.5|8
1637128350000|2021-11-17 05:52:30|207821.6|207671.6|207823.7|207673.7|207825.1|207675.1|207820.7|207670.7|13
1637128360000|2021-11-17 05:52:40|207823.3|207673.3|207823.5|207673.5|207824.4|207674.4|207822.6|207672.6|11
1637128370000|2021-11-17 05:52:50|207823.3|207673.3|207823.8|207673.8|207823.8|207673.8|207821.4|207671.4|8
1637128380000|2021-11-17 05:53:00|207822.5|207672.5|207820.5|207670.5|207828.6|207678.6|207820.5|207670.5|15
1637128390000|2021-11-17 05:53:10|207821.8|207671.8|207825.6|207675.6|207827.1|207677.1|207821.4|207671.4|11
1637128400000|2021-11-17 05:53:20|207825.5|207675.5|207823|207673|207825.7|207675.7|207822.2|207672.2|9
1637128410000|2021-11-17 05:53:30|207823.7|207673.7|207819.9|207669.9|207824.3|207674.3|207819.9|207669.9|13
1637128420000|2021-11-17 05:53:40|207822|207672|207821.5|207671.5|207822.6|207672.6|207816.3|207666.3|8
1637128430000|2021-11-17 05:53:50|207822|207672|207819.9|207669.9|207822.1|207672.1|207819.6|207669.6|7
1637128440000|2021-11-17 05:54:00|207820.6|207670.6|207820.6|207670.6|207821.2|207671.2|207817.9|207667.9|14
1637128450000|2021-11-17 05:54:10|207821|207671|207818.7|207668.7|207821|207671|207818.7|207668.7|8
1637128460000|2021-11-17 05:54:20|207817.9|207667.9|207820.5|207670.5|207824|207674|207817.9|207667.9|8
1637128470000|2021-11-17 05:54:30|207821|207671|207824.5|207674.5|207825.3|207675.3|207819.4|207669.4|10
1637128480000|2021-11-17 05:54:40|207825.4|207675.4|207831.4|207681.4|207833.7|207683.7|207823.1|207673.1|20
1637128490000|2021-11-17 05:54:50|207832.1|207682.1|207832.4|207682.4|207834.7|207684.7|207831.4|207681.4|15
1637128500000|2021-11-17 05:55:00|207832.2|207682.2|207831.4|207681.4|207832.3|207682.3|207831|207681|15
1637128510000|2021-11-17 05:55:10|207831.5|207681.5|207831.2|207681.2|207833.4|207683.4|207830.1|207680.1|7
1637128520000|2021-11-17 05:55:20|207830.3|207680.3|207832.4|207682.4|207832.4|207682.4|207830.3|207680.3|6
1637128530000|2021-11-17 05:55:30|207831.5|207681.5|207829.9|207679.9|207837.5|207687.5|207829.3|207679.3|10
1637128540000|2021-11-17 05:55:40|207830|207680|207827.7|207677.7|207832.1|207682.1|207820.5|207670.5|17
1637128550000|2021-11-17 05:55:50|207831.4|207681.4|207831.3|207681.3|207834.9|207684.9|207830.5|207680.5|13
1637128560000|2021-11-17 05:56:00|207830.5|207680.5|207828.7|207678.7|207831.9|207681.9|207828.7|207678.7|10
1637128570000|2021-11-17 05:56:10|207829.5|207679.5|207839.1|207689.1|207842.5|207692.5|207828|207678|12
1637128580000|2021-11-17 05:56:20|207841.1|207691.1|207836.7|207686.7|207841.8|207691.8|207836.7|207686.7|11
1637128590000|2021-11-17 05:56:30|207837.6|207687.6|207839.8|207689.8|207840.6|207690.6|207836.8|207686.8|12
1637128600000|2021-11-17 05:56:40|207836.7|207686.7|207834.4|207684.4|207837.3|207687.3|207834.4|207684.4|17
1637128610000|2021-11-17 05:56:50|207835.1|207685.1|207837.1|207687.1|207840.2|207690.2|207829.3|207679.3|23
1637128620000|2021-11-17 05:57:00|207838|207688|207822.3|207672.3|207838|207688|207820.4|207670.4|21
1637128630000|2021-11-17 05:57:10|207822|207672|207827.3|207677.3|207827.3|207677.3|207821.5|207671.5|17
1637128640000|2021-11-17 05:57:20|207825.5|207675.5|207822.2|207672.2|207826.2|207676.2|207821.6|207671.6|23
1637128650000|2021-11-17 05:57:30|207823.3|207673.3|207826.3|207676.3|207826.6|207676.6|207821.9|207671.9|10
1637128660000|2021-11-17 05:57:40|207826|207676|207821|207671|207826|207676|207821|207671|10
1637128670000|2021-11-17 05:57:50|207822.6|207672.6|207821.7|207671.7|207823.5|207673.5|207821.5|207671.5|8
1637128680000|2021-11-17 05:58:00|207820.4|207670.4|207820.2|207670.2|207821.1|207671.1|207820.2|207670.2|12
1637128690000|2021-11-17 05:58:10|207821.5|207671.5|207800.7|207650.7|207824.1|207674.1|207795.5|207645.5|15
1637128700000|2021-11-17 05:58:20|207801.1|207651.1|207800.7|207650.7|207801.1|207651.1|207799|207649|15
1637128710000|2021-11-17 05:58:30|207803.8|207653.8|207801|207651|207803.8|207653.8|207800.9|207650.9|9
1637128720000|2021-11-17 05:58:40|207800.4|207650.4|207804.8|207654.8|207804.8|207654.8|207798.2|207648.2|22
1637128730000|2021-11-17 05:58:50|207803.9|207653.9|207816.4|207666.4|207821.1|207671.1|207803.7|207653.7|20
1637128740000|2021-11-17 05:59:00|207813.1|207663.1|207829|207679|207831.7|207681.7|207801.7|207651.7|14
1637128750000|2021-11-17 05:59:10|207833.5|207683.5|207845.6|207695.6|207845.6|207695.6|207825.4|207675.4|20
1637128760000|2021-11-17 05:59:20|207845.3|207695.3|207841.7|207691.7|207845.3|207695.3|207839.3|207689.3|16
1637128770000|2021-11-17 05:59:30|207841.9|207691.9|207839.6|207689.6|207842|207692|207838.6|207688.6|18
1637128780000|2021-11-17 05:59:40|207840|207690|207848.3|207698.3|207848.3|207698.3|207840|207690|10
1637128790000|2021-11-17 05:59:50|207849|207699|207840.4|207690.4|207849.4|207699.4|207840.4|207690.4|8
1637128800000|2021-11-17 06:00:00|207842.7|207692.7|207853.2|207703.2|207859.2|207709.2|207842.7|207692.7|24
1637128810000|2021-11-17 06:00:10|207853.7|207703.7|207846|207696|207856.5|207706.5|207844.5|207694.5|26
1637128820000|2021-11-17 06:00:20|207837.9|207687.9|207842.7|207692.7|207847.1|207697.1|207837.9|207687.9|27
1637128830000|2021-11-17 06:00:30|207843.1|207693.1|207839|207689|207843.6|207693.6|207839|207689|13
1637128840000|2021-11-17 06:00:40|207839.9|207689.9|207832.4|207682.4|207844.8|207694.8|207826.2|207676.2|20
1637128850000|2021-11-17 06:00:50|207833.1|207683.1|207831.8|207681.8|207834.2|207684.2|207830.2|207680.2|18
1637128860000|2021-11-17 06:01:00|207832.3|207682.3|207830.1|207680.1|207832.3|207682.3|207828.1|207678.1|11
1637128870000|2021-11-17 06:01:10|207829.4|207679.4|207834.8|207684.8|207838.9|207688.9|207829|207679|13
1637128880000|2021-11-17 06:01:20|207818.3|207668.3|207823|207673|207825|207675|207817.6|207667.6|18
1637128890000|2021-11-17 06:01:30|207823.3|207673.3|207822.5|207672.5|207823.3|207673.3|207821|207671|10
1637128900000|2021-11-17 06:01:40|207822.8|207672.8|207821.8|207671.8|207825.2|207675.2|207821.3|207671.3|13
1637128910000|2021-11-17 06:01:50|207820.5|207670.5|207821|207671|207822.8|207672.8|207820.4|207670.4|7
1637128920000|2021-11-17 06:02:00|207821.2|207671.2|207822.1|207672.1|207822.8|207672.8|207821|207671|12
1637128930000|2021-11-17 06:02:10|207821.6|207671.6|207826.3|207676.3|207826.9|207676.9|207820.2|207670.2|9
1637128940000|2021-11-17 06:02:20|207826.8|207676.8|207826.4|207676.4|207844.5|207694.5|207826.4|207676.4|15
1637128950000|2021-11-17 06:02:30|207829.2|207679.2|207826.3|207676.3|207830|207680|207824.8|207674.8|10
1637128960000|2021-11-17 06:02:40|207826.8|207676.8|207831.8|207681.8|207833.1|207683.1|207825.8|207675.8|16
1637128970000|2021-11-17 06:02:50|207832|207682|207839.7|207689.7|207843|207693|207832|207682|18
1637128980000|2021-11-17 06:03:00|207837.4|207687.4|207818.4|207668.4|207842.4|207692.4|207815.5|207665.5|15
1637128990000|2021-11-17 06:03:10|207813|207663|207813.9|207663.9|207817.3|207667.3|207810|207660|17
1637129000000|2021-11-17 06:03:20|207810.8|207660.8|207810.6|207660.6|207813.6|207663.6|207809.2|207659.2|14
1637129010000|2021-11-17 06:03:30|207809.5|207659.5|207808.8|207658.8|207811.1|207661.1|207807.5|207657.5|20
1637129020000|2021-11-17 06:03:40|207809.3|207659.3|207797.6|207647.6|207810.3|207660.3|207797.4|207647.4|19
1637129030000|2021-11-17 06:03:50|207796.2|207646.2|207798.9|207648.9|207803.9|207653.9|207796.2|207646.2|16
1637129040000|2021-11-17 06:04:00|207799.3|207649.3|207804.5|207654.5|207808.8|207658.8|207798.2|207648.2|24
1637129050000|2021-11-17 06:04:10|207803.7|207653.7|207805.2|207655.2|207805.2|207655.2|207794.3|207644.3|21
1637129060000|2021-11-17 06:04:20|207803.4|207653.4|207796.5|207646.5|207803.5|207653.5|207796.5|207646.5|9
1637129070000|2021-11-17 06:04:30|207796.1|207646.1|207805.5|207655.5|207807.5|207657.5|207795.7|207645.7|13
1637129080000|2021-11-17 06:04:40|207804.8|207654.8|207793.7|207643.7|207804.8|207654.8|207789.1|207639.1|9
1637129090000|2021-11-17 06:04:50|207794.2|207644.2|207801.6|207651.6|207807.2|207657.2|207794.2|207644.2|23
1637129100000|2021-11-17 06:05:00|207801.5|207651.5|207797.3|207647.3|207803|207653|207795|207645|12
1637129110000|2021-11-17 06:05:10|207796.8|207646.8|207789|207639|207805|207655|207789|207639|17
1637129120000|2021-11-17 06:05:20|207777.7|207627.7|207793.4|207643.4|207806.5|207656.5|207776.8|207626.8|15
1637129130000|2021-11-17 06:05:30|207792|207642|207794.1|207644.1|207801.9|207651.9|207791.6|207641.6|15
1637129140000|2021-11-17 06:05:40|207793.9|207643.9|207802.4|207652.4|207802.4|207652.4|207793.9|207643.9|7
1637129150000|2021-11-17 06:05:50|207798|207648|207793.2|207643.2|207799.6|207649.6|207791.1|207641.1|7
1637129160000|2021-11-17 06:06:00|207793.5|207643.5|207805.2|207655.2|207808.4|207658.4|207792.8|207642.8|19
1637129170000|2021-11-17 06:06:10|207804.5|207654.5|207793|207643|207804.5|207654.5|207790.7|207640.7|16
1637129180000|2021-11-17 06:06:20|207791.3|207641.3|207787.4|207637.4|207794.3|207699.1|207749.1|207636.2|14
1637129190000|2021-11-17 06:06:30|207788.2|207638.2|207796.1|207646.1|207797.2|207647.2|207786.7|207636.7|13
1637129200000|2021-11-17 06:06:40|207794.8|207644.8|207792.2|207642.2|207796.7|207646.7|207791.7|207641.7|9
1637129210000|2021-11-17 06:06:50|207793.1|207643.1|207796.3|207646.3|207796.8|207646.8|207786.5|207636.5|14
1637129220000|2021-11-17 06:07:00|207795.6|207645.6|207799.8|207649.8|207799.8|207649.8|207794.9|207644.9|5
1637129230000|2021-11-17 06:07:10|207799.6|207649.6|207786.1|207636.1|207800.5|207650.5|207782.8|207632.8|11
1637129240000|2021-11-17 06:07:20|207795.6|207645.6|207797.1|207647.1|207798.9|207648.9|207791.7|207641.7|12
1637129250000|2021-11-17 06:07:30|207793.8|207643.8|207792.4|207642.4|207796.3|207646.3|207789.1|207639.1|23
1637129260000|2021-11-17 06:07:40|207790.9|207640.9|207792.8|207642.8|207797|207647|207787.9|207637.9|17
1637129270000|2021-11-17 06:07:50|207792.3|207642.3|207795.8|207645.8|207796.4|207646.4|207791.3|207641.3|12
1637129280000|2021-11-17 06:08:00|207795|207645|207794.9|207644.9|207802.1|207652.1|207794.7|207644.7|22
1637129290000|2021-11-17 06:08:10|207794.5|207644.5|207798.4|207648.4|207803.8|207653.8|207794.5|207644.5|22
1637129300000|2021-11-17 06:08:20|207798.2|207648.2|207792.8|207642.8|207798.4|207648.4|207791.9|207641.9|19
1637129310000|2021-11-17 06:08:30|207797|207647|207793.2|207643.2|207797|207647|207792.4|207642.4|10
1637129320000|2021-11-17 06:08:40|207792.3|207642.3|207793.9|207643.9|207797.6|207647.6|207792.3|207642.3|6
1637129330000|2021-11-17 06:08:50|207799.4|207649.4|207797.1|207647.1|207801.2|207651.2|207794.8|207644.8|8
1637129340000|2021-11-17 06:09:00|207797.2|207647.2|207798.1|207648.1|207800.2|207650.2|207793.9|207643.9|14
1637129350000|2021-11-17 06:09:10|207798.3|207648.3|207795.7|207645.7|207798.3|207648.3|207793.7|207643.7|14
1637129360000|2021-11-17 06:09:20|207795.6|207645.6|207794.6|207644.6|207799.2|207649.2|207794.1|207644.1|8
1637129370000|2021-11-17 06:09:30|207794.2|207644.2|207799.5|207649.5|207799.9|207649.9|207794.2|207644.2|14
1637129380000|2021-11-17 06:09:40|207801.7|207651.7|207799.6|207649.6|207801.7|207651.7|207799.6|207649.6|14
1637129390000|2021-11-17 06:09:50|207799.7|207649.7|207799.2|207649.2|207803.7|207653.7|207798.8|207648.8|14
1637129400000|2021-11-17 06:10:00|207799.9|207649.9|207801.1|207651.1|207802.2|207652.2|207796|207646|14
1637129410000|2021-11-17 06:10:10|207800.7|207650.7|207799.1|207649.1|207801|207651|207798.3|207648.3|11
1637129420000|2021-11-17 06:10:20|207799.9|207649.9|207801.1|207651.1|207804.6|207654.6|207798.1|207648.1|15
1637129430000|2021-11-17 06:10:30|207799.5|207649.5|207801.9|207651.9|207802.1|207652.1|207799.2|207649.2|10
1637129440000|2021-11-17 06:10:40|207796.8|207646.8|207790.1|207640.1|207801.5|207651.5|207788.9|207638.9|16
1637129450000|2021-11-17 06:10:50|207790|207640|207782.7|207632.7|207790.4|207640.4|207782.7|207632.7|10
1637129460000|2021-11-17 06:11:00|207784|207634|207798.5|207648.5|207801.2|207651.2|207784|207634|13
1637129470000|2021-11-17 06:11:10|207798|207648|207792.3|207642.3|207798|207648|207790.6|207640.6|16
1637129480000|2021-11-17 06:11:20|207792.4|207642.4|207798.7|207648.7|207798.7|207648.7|207792.2|207642.2|9
1637129490000|2021-11-17 06:11:30|207791.2|207641.2|207794.5|207644.5|207806.7|207656.7|207790.2|207640.2|14
1637129500000|2021-11-17 06:11:40|207803|207653|207796.6|207646.6|207803|207653|207792.5|207642.5|18
1637129510000|2021-11-17 06:11:50|207794.7|207644.7|207790.8|207640.8|207794.7|207644.7|207789.3|207639.3|8
1637129520000|2021-11-17 06:12:00|207791.2|207641.2|207795.5|207645.5|207797.5|207647.5|207790.2|207640.2|12
1637129530000|2021-11-17 06:12:10|207793.7|207643.7|207796.2|207646.2|207796.8|207646.8|207790.7|207640.7|10
1637129540000|2021-11-17 06:12:20|207795.6|207645.6|207799.7|207649.7|207804.6|207654.6|207794|207644|8
1637129550000|2021-11-17 06:12:30|207796.3|207646.3|207793.7|207643.7|207796.3|207646.3|207793.5|207643.5|10
1637129560000|2021-11-17 06:12:40|207793.9|207643.9|207809.2|207659.2|207809.2|207659.2|207793.5|207643.5|11
1637129570000|2021-11-17 06:12:50|207806.4|207656.4|207795.3|207645.3|207806.4|207656.4|207794.1|207644.1|14
1637129580000|2021-11-17 06:13:00|207795.8|207645.8|207791.2|207641.2|207795.9|207645.9|207791.2|207641.2|7
1637129590000|2021-11-17 06:13:10|207791.6|207641.6|207799.2|207649.2|207799.2|207649.2|207787.3|207637.3|12
1637129600000|2021-11-17 06:13:20|207798.5|207648.5|207795.8|207645.8|207799.1|207649.1|207795.4|207645.4|12
1637129610000|2021-11-17 06:13:30|207796.4|207646.4|207801.1|207651.1|207801.1|207651.1|207792.6|207642.6|16
1637129620000|2021-11-17 06:13:40|207800.9|207650.9|207799.6|207649.6|207801.3|207651.3|207797.9|207647.9|19
1637129630000|2021-11-17 06:13:50|207800.8|207650.8|207797.9|207647.9|207800.8|207650.8|207797.3|207647.3|18
1637129640000|2021-11-17 06:14:00|207797.3|207647.3|207799.4|207649.4|207802.3|207652.3|207794.4|207644.4|11
1637129650000|2021-11-17 06:14:10|207796.3|207646.3|207789.7|207639.7|207796.3|207646.3|207789.7|207639.7|11
1637129660000|2021-11-17 06:14:20|207790.8|207640.8|207790.1|207640.1|207796.1|207646.1|207789.7|207639.7|16
1637129670000|2021-11-17 06:14:30|207789.8|207639.8|207796.3|207646.3|207796.3|207646.3|207789.8|207639.8|12
1637129680000|2021-11-17 06:14:40|207803.1|207653.1|207773.1|207623.1|207803.1|207653.1|207773.1|207623.1|19
1637129690000|2021-11-17 06:14:50|207775|207625|207771.8|207621.8|207775|207625|207770.6|207620.6|14
1637129700000|2021-11-17 06:15:00|207770.8|207620.8|207780.5|207630.5|207783.2|207633.2|207770.8|207620.8|11
1637129710000|2021-11-17 06:15:10|207779.8|207629.8|207777.7|207627.7|207780.3|207630.3|207777.6|207627.6|12
1637129720000|2021-11-17 06:15:20|207779.3|207629.3|207779.1|207629.1|207779.3|207629.3|207776.7|207626.7|11
1637129730000|2021-11-17 06:15:30|207778.7|207628.7|207780.6|207630.6|207790|207640|207778.6|207628.6|10
1637129740000|2021-11-17 06:15:40|207783.2|207633.2|207788.8|207638.8|207788.8|207638.8|207779.5|207629.5|19
1637129750000|2021-11-17 06:15:50|207792.1|207642.1|207790.8|207640.8|207792.1|207642.1|207785.2|207635.2|19
1637129760000|2021-11-17 06:16:00|207790.6|207640.6|207796|207646|207796|207646|207790.4|207640.4|16
1637129770000|2021-11-17 06:16:10|207795.7|207645.7|207792.8|207642.8|207795.7|207645.7|207792.8|207642.8|9
1637129780000|2021-11-17 06:16:20|207796.3|207646.3|207794.1|207644.1|207796.6|207646.6|207793.1|207643.1|9
1637129790000|2021-11-17 06:16:30|207792.7|207642.7|207787.9|207637.9|207794.2|207644.2|207787.9|207637.9|16
1637129800000|2021-11-17 06:16:40|207787.4|207637.4|207782.7|207632.7|207787.4|207637.4|207782.7|207632.7|14
1637129810000|2021-11-17 06:16:50|207786.9|207636.9|207786|207636|207789|207639|207785.9|207635.9|16
1637129820000|2021-11-17 06:17:00|207786.6|207636.6|207787.3|207637.3|207787.3|207637.3|207785.2|207635.2|9
1637129830000|2021-11-17 06:17:10|207787.1|207637.1|207784.3|207634.3|207787.1|207637.1|207784.3|207634.3|7
1637129840000|2021-11-17 06:17:20|207785|207635|207774.3|207624.3|207786.6|207636.6|207771.8|207621.8|15
1637129850000|2021-11-17 06:17:30|207774.8|207624.8|207773.4|207623.4|207775.7|207625.7|207771.9|207621.9|18
1637129860000|2021-11-17 06:17:40|207773.1|207623.1|207778.9|207628.9|207781.3|207631.3|207772.3|207622.3|34
1637129870000|2021-11-17 06:17:50|207778.7|207628.7|207775.1|207625.1|207779.3|207629.3|207774.4|207624.4|34
1637129880000|2021-11-17 06:18:00|207755|207605|207750.8|207600.8|207755|207605|207750.2|207600.2|22
1637129890000|2021-11-17 06:18:10|207751.7|207601.7|207755.3|207605.3|207755.3|207605.3|207749.8|207599.8|12
1637129900000|2021-11-17 06:18:20|207756.7|207606.7|207756.2|207606.2|207757.5|207607.5|207756.2|207606.2|9
1637129910000|2021-11-17 06:18:30|207759.2|207609.2|207755.9|207605.9|207759.5|207609.5|207755.9|207605.9|18
1637129920000|2021-11-17 06:18:40|207762.8|207612.8|207737.8|207587.8|207763.8|207613.8|207737.8|207587.8|14
1637129930000|2021-11-17 06:18:50|207738.1|207588.1|207744.5|207594.5|207745.8|207595.8|207738.1|207588.1|17
1637129940000|2021-11-17 06:19:00|207744.4|207594.4|207746.2|207596.2|207749.4|207599.4|207743.9|207593.9|25
1637129950000|2021-11-17 06:19:10|207746.3|207596.3|207748.4|207598.4|207749.6|207599.6|207740.4|207590.4|8
1637129960000|2021-11-17 06:19:20|207747.6|207597.6|207749.7|207599.7|207750.1|207600.1|207746.6|207596.6|8
1637129970000|2021-11-17 06:19:30|207749.6|207599.6|207749.6|207599.6|207750.6|207600.6|207749|207599|6
1637129980000|2021-11-17 06:19:40|207743|207593|207734.9|207584.9|207747.1|207597.1|207733.8|207583.8|22
1637129990000|2021-11-17 06:19:50|207735|207585|207741.2|207591.2|207747.5|207597.5|207734.6|207584.6|10
1637130000000|2021-11-17 06:20:00|207739.5|207589.5|207740.9|207590.9|207741.8|207591.8|207738.8|207588.8|7
1637130010000|2021-11-17 06:20:10|207740.1|207590.1|207742.5|207592.5|207745.1|207595.1|207740.1|207590.1|13
1637130020000|2021-11-17 06:20:20|207742.8|207592.8|207752.7|207602.7|207758.3|207608.3|207742.2|207592.2|8
1637130030000|2021-11-17 06:20:30|207750.8|207600.8|207749|207599|207751.4|207601.4|207746.2|207596.2|17
1637130040000|2021-11-17 06:20:40|207749.8|207599.8|207747.2|207597.2|207754.3|207604.3|207745|207595|17
1637130050000|2021-11-17 06:20:50|207746.2|207596.2|207747.5|207597.5|207752.2|207602.2|207745.1|207595.1|14
1637130060000|2021-11-17 06:21:00|207748.4|207598.4|207748.5|207598.5|207748.5|207598.5|207745.4|207595.4|16
1637130070000|2021-11-17 06:21:10|207752|207602|207750.3|207600.3|207752|207602|207749.9|207599.9|7
1637130080000|2021-11-17 06:21:20|207750|207600|207755.6|207605.6|207760.1|207610.1|207746.9|207596.9|11
1637130090000|2021-11-17 06:21:30|207755.7|207605.7|207740.6|207590.6|207755.7|207605.7|207740.6|207590.6|9
1637130100000|2021-11-17 06:21:40|207740.2|207590.2|207747.5|207597.5|207750.4|207600.4|207740.1|207590.1|13
1637130110000|2021-11-17 06:21:50|207746.9|207596.9|207745.6|207595.6|207746.9|207596.9|207745.6|207595.6|2
1637130120000|2021-11-17 06:22:00|207746.7|207596.7|207762.7|207612.7|207765.2|207615.2|207746.7|207596.7|6
1637130130000|2021-11-17 06:22:10|207764.9|207614.9|207758|207608|207764.9|207614.9|207757|207607|5
1637130140000|2021-11-17 06:22:20|207742.4|207592.4|207717.2|207567.2|207745.2|207595.2|207713.8|207563.8|15
1637130150000|2021-11-17 06:22:30|207716.8|207566.8|207717.7|207567.7|207718.4|207568.4|207716.4|207566.4|9
1637130160000|2021-11-17 06:22:40|207704.4|207554.4|207700.1|207550.1|207711.8|207561.8|207700.1|207550.1|19
1637130170000|2021-11-17 06:22:50|207699.8|207549.8|207699.6|207549.6|207701.2|207551.2|207699.6|207549.6|12
1637130180000|2021-11-17 06:23:00|207708.2|207558.2|207696.6|207546.6|207708.2|207558.2|207691.1|207541.1|17
1637130190000|2021-11-17 06:23:10|207697.4|207547.4|207696.5|207546.5|207697.7|207547.7|207696.2|207546.2|16
1637130200000|2021-11-17 06:23:20|207696.2|207546.2|207702|207552|207704.3|207554.3|207695.5|207545.5|21
1637130210000|2021-11-17 06:23:30|207701.6|207551.6|207695.8|207545.8|207704.6|207554.6|207695.3|207545.3|18
1637130220000|2021-11-17 06:23:40|207692.8|207542.8|207695.2|207545.2|207696.7|207546.7|207692.8|207542.8|12
1637130230000|2021-11-17 06:23:50|207696|207546|207700|207550|207707.8|207557.8|207696|207546|9
1637130240000|2021-11-17 06:24:00|207699.7|207549.7|207705.9|207555.9|207706.3|207556.3|207694.6|207544.6|29
1637130250000|2021-11-17 06:24:10|207704.4|207554.4|207712.1|207562.1|207713|207563|207704.4|207554.4|28
1637130260000|2021-11-17 06:24:20|207711.2|207561.2|207741.9|207591.9|207747.5|207597.5|207710.3|207560.3|20
1637130270000|2021-11-17 06:24:30|207742.8|207592.8|207736.1|207586.1|207742.8|207592.8|207735.5|207585.5|10
1637130280000|2021-11-17 06:24:40|207736.6|207586.6|207736.1|207586.1|207737|207587|207736.1|207586.1|8
1637130290000|2021-11-17 06:24:50|207735.7|207585.7|207739.2|207589.2|207740.7|207590.7|207735.3|207585.3|17
1637130300000|2021-11-17 06:25:00|207737.7|207587.7|207741.8|207591.8|207744.3|207594.3|207737.3|207587.3|15
1637130310000|2021-11-17 06:25:10|207744.2|207594.2|207741.7|207591.7|207744.2|207594.2|207741.7|207591.7|10
1637130320000|2021-11-17 06:25:20|207738.3|207588.3|207743|207593|207748.3|207598.3|207736.1|207586.1|11
1637130330000|2021-11-17 06:25:30|207740.8|207590.8|207741.3|207591.3|207741.3|207591.3|207739.9|207589.9|5
1637130340000|2021-11-17 06:25:40|207740.3|207590.3|207741.7|207591.7|207743.6|207593.6|207739|207589|17
1637130350000|2021-11-17 06:25:50|207741.9|207591.9|207735.6|207585.6|207742.3|207592.3|207735.6|207585.6|17
1637130360000|2021-11-17 06:26:00|207736.1|207586.1|207737.8|207587.8|207738.6|207588.6|207736.1|207586.1|19
1637130370000|2021-11-17 06:26:10|207738.7|207588.7|207740.8|207590.8|207746.8|207596.8|207738|207588|22
1637130380000|2021-11-17 06:26:20|207750.3|207600.3|207746.3|207596.3|207750.9|207600.9|207745.8|207595.8|17
1637130390000|2021-11-17 06:26:30|207745.9|207595.9|207755.8|207605.8|207755.8|207605.8|207745.8|207595.8|11
1637130400000|2021-11-17 06:26:40|207755.4|207605.4|207741.3|207591.3|207755.4|207605.4|207740.8|207590.8|13
1637130410000|2021-11-17 06:26:50|207740.8|207590.8|207741.1|207591.1|207744.8|207594.8|207740.8|207590.8|16
1637130420000|2021-11-17 06:27:00|207740.7|207590.7|207732.3|207582.3|207741.2|207591.2|207731.9|207581.9|21
1637130430000|2021-11-17 06:27:10|207732|207582|207738.9|207588.9|207738.9|207588.9|207732|207582|11
1637130440000|2021-11-17 06:27:20|207737.1|207587.1|207733.8|207583.8|207738.8|207588.8|207733.8|207583.8|10
1637130450000|2021-11-17 06:27:30|207734.4|207584.4|207747.3|207597.3|207749.4|207599.4|207734.4|207584.4|17
1637130460000|2021-11-17 06:27:40|207749.8|207599.8|207754.8|207604.8|207755.9|207605.9|207749.8|207599.8|19
1637130470000|2021-11-17 06:27:50|207754.5|207604.5|207755.6|207605.6|207755.8|207605.8|207754.3|207604.3|13
1637130480000|2021-11-17 06:28:00|207755.5|207605.5|207756.4|207606.4|207759.7|207609.7|207755.5|207605.5|12
1637130490000|2021-11-17 06:28:10|207757.5|207607.5|207759|207609|207759.2|207609.2|207756.3|207606.3|8
1637130500000|2021-11-17 06:28:20|207759.6|207609.6|207757.5|207607.5|207760.1|207610.1|207757.5|207607.5|6
1637130510000|2021-11-17 06:28:30|207757.7|207607.7|207757.4|207607.4|207766.1|207616.1|207756.7|207606.7|15
1637130520000|2021-11-17 06:28:40|207754.6|207604.6|207754.7|207604.7|207757.1|207607.1|207754|207604|13
1637130530000|2021-11-17 06:28:50|207760.7|207610.7|207778.7|207628.7|207787.1|207637.1|207759.2|207609.2|20
1637130540000|2021-11-17 06:29:00|207778.8|207628.8|207778.1|207628.1|207782.2|207632.2|207777.3|207627.3|23
1637130550000|2021-11-17 06:29:10|207777.4|207627.4|207752.3|207602.3|207777.4|207627.4|207746.8|207596.8|24
1637130560000|2021-11-17 06:29:20|207752.5|207602.5|207747.6|207597.6|207752.5|207602.5|207747.5|207597.5|18
1637130570000|2021-11-17 06:29:30|207748.2|207598.2|207750.2|207600.2|207750.2|207600.2|207748.2|207598.2|4
1637130580000|2021-11-17 06:29:40|207746.2|207596.2|207743.8|207593.8|207751.6|207601.6|207742.6|207592.6|15
1637130590000|2021-11-17 06:29:50|207743.9|207593.9|207744|207594|207744.1|207594.1|207743|207593|10
1637130600000|2021-11-17 06:30:00|207744.1|207594.1|207762.3|207612.3|207769.2|207619.2|207743.9|207593.9|13
1637130610000|2021-11-17 06:30:10|207760|207610|207760.7|207610.7|207762.5|207612.5|207757.9|207607.9|11
1637130620000|2021-11-17 06:30:20|207760.5|207610.5|207764|207614|207764.6|207614.6|207759.3|207609.3|8
1637130630000|2021-11-17 06:30:30|207763.8|207613.8|207763.7|207613.7|207763.8|207613.8|207761.9|207611.9|6
1637130640000|2021-11-17 06:30:40|207763.2|207613.2|207744.5|207594.5|207763.2|207613.2|207744.5|207594.5|20
1637130650000|2021-11-17 06:30:50|207741.5|207591.5|207743.5|207593.5|207744.3|207594.3|207740.1|207590.1|13
1637130660000|2021-11-17 06:31:00|207743.8|207593.8|207749.8|207599.8|207756|207606|207740.1|207590.1|28
1637130670000|2021-11-17 06:31:10|207749.7|207599.7|207750.7|207600.7|207753.3|207603.3|207748.2|207598.2|17
1637130680000|2021-11-17 06:31:20|207750.8|207600.8|207751.1|207601.1|207759.1|207609.1|207749.5|207599.5|25
1637130690000|2021-11-17 06:31:30|207750.5|207600.5|207756|207606|207759.8|207609.8|207744.6|207594.6|12
1637130700000|2021-11-17 06:31:40|207748.9|207598.9|207754.2|207604.2|207754.2|207604.2|207746.6|207596.6|20
1637130710000|2021-11-17 06:31:50|207755.3|207605.3|207751.6|207601.6|207759.9|207609.9|207751.1|207601.1|13
1637130720000|2021-11-17 06:32:00|207752.5|207602.5|207750.9|207600.9|207755.8|207605.8|207750.3|207600.3|24
1637130730000|2021-11-17 06:32:10|207751.2|207601.2|207749.3|207599.3|207754.1|207604.1|207749.2|207599.2|20
1637130740000|2021-11-17 06:32:20|207748.7|207598.7|207754.7|207604.7|207758.7|207608.7|207748.7|207598.7|21
1637130750000|2021-11-17 06:32:30|207755.6|207605.6|207753.2|207603.2|207755.6|207605.6|207752.9|207602.9|7
1637130760000|2021-11-17 06:32:40|207753.5|207603.5|207753.1|207603.1|207755.3|207605.3|207751.4|207601.4|12
1637130770000|2021-11-17 06:32:50|207753.8|207603.8|207746.9|207596.9|207755.5|207605.5|207745.3|207595.3|14
1637130780000|2021-11-17 06:33:00|207747.1|207597.1|207752.2|207602.2|207753.9|207603.9|207745.9|207595.9|12
1637130790000|2021-11-17 06:33:10|207752.9|207602.9|207751.9|207601.9|207756.5|207606.5|207750.6|207600.6|10
1637130800000|2021-11-17 06:33:20|207752.5|207602.5|207749.2|207599.2|207753.3|207603.3|207749.2|207599.2|8
1637130810000|2021-11-17 06:33:30|207749.5|207599.5|207750.9|207600.9|207758.8|207608.8|207749.5|207599.5|13
1637130820000|2021-11-17 06:33:40|207753.1|207603.1|207745.2|207595.2|207753.1|207603.1|207745.2|207595.2|9
1637130830000|2021-11-17 06:33:50|207748.7|207598.7|207749|207599|207750.2|207600.2|207748.4|207598.4|8
1637130840000|2021-11-17 06:34:00|207748.4|207598.4|207752.4|207602.4|207754.9|207604.9|207748.4|207598.4|10
1637130850000|2021-11-17 06:34:10|207753.2|207603.2|207751.2|207601.2|207753.2|207603.2|207747.2|207597.2|16
1637130860000|2021-11-17 06:34:20|207749.6|207599.6|207744|207594|207750.1|207600.1|207744|207594|11
1637130870000|2021-11-17 06:34:30|207747.7|207597.7|207753.4|207603.4|207753.5|207603.5|207747.1|207597.1|9
1637130880000|2021-11-17 06:34:40|207751.6|207601.6|207746.8|207596.8|207756.3|207606.3|207746.8|207596.8|12
1637130890000|2021-11-17 06:34:50|207746.7|207596.7|207752.9|207602.9|207759.4|207609.4|207746.3|207596.3|9
1637130900000|2021-11-17 06:35:00|207752|207602|207753.3|207603.3|207753.7|207603.7|207749.1|207599.1|18
1637130910000|2021-11-17 06:35:10|207753.5|207603.5|207752.7|207602.7|207763.4|207613.4|207749.8|207599.8|14
1637130920000|2021-11-17 06:35:20|207752.4|207602.4|207746.7|207596.7|207752.4|207602.4|207746.3|207596.3|9
1637130930000|2021-11-17 06:35:30|207746.3|207596.3|207750.3|207600.3|207758.7|207608.7|207746.3|207596.3|9
1637130940000|2021-11-17 06:35:40|207750.5|207600.5|207748.2|207598.2|207751.1|207601.1|207747|207597|15
1637130950000|2021-11-17 06:35:50|207752.1|207602.1|207753.5|207603.5|207753.5|207603.5|207749.1|207599.1|14
1637130960000|2021-11-17 06:36:00|207752.5|207602.5|207750.1|207600.1|207752.5|207602.5|207750.1|207600.1|5
1637130970000|2021-11-17 06:36:10|207753.1|207603.1|207751.1|207601.1|207753.1|207603.1|207749.7|207599.7|9
1637130980000|2021-11-17 06:36:20|207747.1|207597.1|207715.1|207565.1|207760.4|207610.4|207710.2|207560.2|22
1637130990000|2021-11-17 06:36:30|207714.8|207564.8|207714.2|207564.2|207715.3|207565.3|207713.7|207563.7|12
1637131000000|2021-11-17 06:36:40|207713.4|207563.4|207711.5|207561.5|207717.2|207567.2|207704.9|207554.9|16
1637131010000|2021-11-17 06:36:50|207710.8|207560.8|207707.4|207557.4|207710.8|207560.8|207706.4|207556.4|15
1637131020000|2021-11-17 06:37:00|207707.8|207557.8|207697.9|207547.9|207709.5|207559.5|207697.5|207547.5|20
1637131030000|2021-11-17 06:37:10|207711.8|207561.8|207705.1|207555.1|207711.8|207561.8|207704.7|207554.7|14
1637131040000|2021-11-17 06:37:20|207705.3|207555.3|207694.8|207544.8|207709.7|207559.7|207694.7|207544.7|23
1637131050000|2021-11-17 06:37:30|207694.4|207544.4|207670|207520|207694.4|207544.4|207667.8|207517.8|19
1637131060000|2021-11-17 06:37:40|207670.1|207520.1|207665.3|207515.3|207670.1|207520.1|207664.2|207514.2|18
1637131070000|2021-11-17 06:37:50|207665.8|207515.8|207669.3|207519.3|207670|207520|207665.7|207515.7|11
1637131080000|2021-11-17 06:38:00|207670.8|207520.8|207674.3|207524.3|207676.4|207526.4|207670.8|207520.8|9
1637131090000|2021-11-17 06:38:10|207674.7|207524.7|207670.3|207520.3|207675|207525|207670.3|207520.3|8
1637131100000|2021-11-17 06:38:20|207671.3|207521.3|207672|207522|207672.3|207522.3|207669.1|207519.1|10
1637131110000|2021-11-17 06:38:30|207670.8|207520.8|207670.7|207520.7|207670.8|207520.8|207670|207520|9
1637131120000|2021-11-17 06:38:40|207670.8|207520.8|207667.6|207517.6|207676.3|207526.3|207667.6|207517.6|17
1637131130000|2021-11-17 06:38:50|207668.3|207518.3|207671.2|207521.2|207671.2|207521.2|207665.8|207515.8|10
1637131140000|2021-11-17 06:39:00|207670.9|207520.9|207674.1|207524.1|207680.2|207530.2|207670.9|207520.9|14
1637131150000|2021-11-17 06:39:10|207673.2|207523.2|207670.9|207520.9|207674.1|207524.1|207670.3|207520.3|10
1637131160000|2021-11-17 06:39:20|207671.1|207521.1|207671.8|207521.8|207672.9|207522.9|207671.1|207521.1|10
1637131170000|2021-11-17 06:39:30|207672.9|207522.9|207672.5|207522.5|207673.4|207523.4|207670.1|207520.1|11
1637131180000|2021-11-17 06:39:40|207672.1|207522.1|207696.7|207546.7|207698.5|207548.5|207672|207522|18
1637131190000|2021-11-17 06:39:50|207712.9|207562.9|207713.6|207563.6|207713.6|207563.6|207704.7|207554.7|18
1637131200000|2021-11-17 06:40:00|207711.7|207561.7|207713.7|207563.7|207721.2|207571.2|207708.8|207558.8|21
1637131210000|2021-11-17 06:40:10|207715.1|207565.1|207716.7|207566.7|207719.4|207569.4|207713.7|207563.7|12
1637131220000|2021-11-17 06:40:20|207718.5|207568.5|207719.2|207569.2|207722.8|207572.8|207718.5|207568.5|17
1637131230000|2021-11-17 06:40:30|207718.8|207568.8|207712.6|207562.6|207719.3|207569.3|207709.3|207559.3|19
1637131240000|2021-11-17 06:40:40|207711.6|207561.6|207714.1|207564.1|207718.9|207568.9|207711.6|207561.6|19
1637131250000|2021-11-17 06:40:50|207714.4|207564.4|207717.2|207567.2|207717.5|207567.5|207714.3|207564.3|8
1637131260000|2021-11-17 06:41:00|207717.6|207567.6|207650.4|207500.4|207717.7|207567.7|207646.2|207496.2|25
1637131270000|2021-11-17 06:41:10|207650.7|207500.7|207653|207503|207657.5|207507.5|207650.6|207500.6|18
1637131280000|2021-11-17 06:41:20|207653.3|207503.3|207652.5|207502.5|207655.5|207505.5|207652.5|207502.5|12
1637131290000|2021-11-17 06:41:30|207652.8|207502.8|207659.3|207509.3|207660.4|207510.4|207651.3|207501.3|16
1637131300000|2021-11-17 06:41:40|207654.9|207504.9|207659.8|207509.8|207660.4|207510.4|207653.7|207503.7|10
1637131310000|2021-11-17 06:41:50|207658.1|207508.1|207638.8|207488.8|207672.5|207522.5|207638.8|207488.8|29
1637131320000|2021-11-17 06:42:00|207638.7|207488.7|207633.6|207483.6|207654.2|207504.2|207626.2|207476.2|25
1637131330000|2021-11-17 06:42:10|207633.7|207483.7|207628.8|207478.8|207634.2|207484.2|207628.1|207478.1|15
1637131340000|2021-11-17 06:42:20|207629|207479|207631.8|207481.8|207633.7|207483.7|207629|207479|9
1637131350000|2021-11-17 06:42:30|207631.7|207481.7|207629.1|207479.1|207632.2|207482.2|207627.5|207477.5|6
1637131360000|2021-11-17 06:42:40|207629.2|207479.2|207631|207481|207639.8|207489.8|207628.8|207478.8|10
1637131370000|2021-11-17 06:42:50|207629|207479|207634.4|207484.4|207637.5|207487.5|207629|207479|9
1637131380000|2021-11-17 06:43:00|207633.5|207483.5|207631.9|207481.9|207635.8|207485.8|207631.9|207481.9|9
1637131390000|2021-11-17 06:43:10|207632.1|207482.1|207639.1|207489.1|207641.6|207491.6|207632.1|207482.1|9
1637131400000|2021-11-17 06:43:20|207637.4|207487.4|207651.8|207501.8|207653.6|207503.6|207637.4|207487.4|20
1637131410000|2021-11-17 06:43:30|207651.7|207501.7|207648.7|207498.7|207651.7|207501.7|207633|207483|20
1637131420000|2021-11-17 06:43:40|207649.5|207499.5|207631.1|207481.1|207649.5|207499.5|207627.1|207477.1|31
1637131430000|2021-11-17 06:43:50|207630.6|207480.6|207615.3|207465.3|207632.8|207482.8|207615.3|207465.3|21
1637131440000|2021-11-17 06:44:00|207616|207466|207618.4|207468.4|207618.4|207468.4|207612.5|207462.5|20
1637131450000|2021-11-17 06:44:10|207618.5|207468.5|207609.8|207459.8|207618.5|207468.5|207609.8|207459.8|16
1637131460000|2021-11-17 06:44:20|207610|207460|207607|207457|207610.1|207460.1|207603.7|207453.7|17
1637131470000|2021-11-17 06:44:30|207606.6|207456.6|207601|207451|207610.2|207460.2|207601|207451|21
1637131480000|2021-11-17 06:44:40|207598.7|207448.7|207600.2|207450.2|207600.8|207450.8|207598.2|207448.2|15
1637131490000|2021-11-17 06:44:50|207600.1|207450.1|207533.6|207383.6|207600.4|207450.4|207533.6|207383.6|33
1637131500000|2021-11-17 06:45:00|207529.1|207379.1|207511.2|207361.2|207529.1|207379.1|207500.3|207350.3|32
1637131510000|2021-11-17 06:45:10|207508.6|207358.6|207512.9|207362.9|207514.9|207364.9|207506.5|207356.5|15
1637131520000|2021-11-17 06:45:20|207511.7|207361.7|207511.9|207361.9|207513.9|207363.9|207506.7|207356.7|21
1637131530000|2021-11-17 06:45:30|207512|207362|207520.5|207370.5|207523.7|207373.7|207510.4|207360.4|25
1637131540000|2021-11-17 06:45:40|207520.4|207370.4|207517.9|207367.9|207522.3|207372.3|207517.9|207367.9|12
1637131550000|2021-11-17 06:45:50|207517.4|207367.4|207521.7|207371.7|207521.7|207371.7|207516.3|207366.3|12
1637131560000|2021-11-17 06:46:00|207521.6|207371.6|207516.5|207366.5|207523.2|207373.2|207516.5|207366.5|15
1637131570000|2021-11-17 06:46:10|207518|207368|207520.8|207370.8|207523.4|207373.4|207516.1|207366.1|13
1637131580000|2021-11-17 06:46:20|207523.3|207373.3|207519.6|207369.6|207523.6|207373.6|207517.9|207367.9|12
1637131590000|2021-11-17 06:46:30|207520|207370|207518.3|207368.3|207521.5|207371.5|207518.3|207368.3|14
1637131600000|2021-11-17 06:46:40|207517.5|207367.5|207515.8|207365.8|207520.3|207370.3|207515.7|207365.7|20
1637131610000|2021-11-17 06:46:50|207515.5|207365.5|207523|207373|207523|207373|207512.3|207362.3|12
1637131620000|2021-11-17 06:47:00|207522.3|207372.3|207529.9|207379.9|207529.9|207379.9|207515.3|207365.3|26
1637131630000|2021-11-17 06:47:10|207527.7|207377.7|207526.4|207376.4|207531.6|207381.6|207525|207375|15
1637131640000|2021-11-17 06:47:20|207527.5|207377.5|207526.4|207376.4|207530.8|207380.8|207525.6|207375.6|10
1637131650000|2021-11-17 06:47:30|207525.8|207375.8|207521.6|207371.6|207529.4|207379.4|207521.6|207371.6|17
1637131660000|2021-11-17 06:47:40|207520.9|207370.9|207526|207376|207526.2|207376.2|207520.9|207370.9|15
1637131670000|2021-11-17 06:47:50|207528.7|207378.7|207530.3|207380.3|207530.8|207380.8|207526.1|207376.1|11
1637131680000|2021-11-17 06:48:00|207530|207380|207535.2|207385.2|207535.3|207385.3|207528.6|207378.6|15
1637131690000|2021-11-17 06:48:10|207533|207383|207525.6|207375.6|207533.7|207383.7|207525.6|207375.6|11
1637131700000|2021-11-17 06:48:20|207526.6|207376.6|207527.7|207377.7|207527.7|207377.7|207523.1|207373.1|11
1637131710000|2021-11-17 06:48:30|207526.2|207376.2|207529.8|207379.8|207531.1|207381.1|207525|207375|13
1637131720000|2021-11-17 06:48:40|207529.6|207379.6|207532|207382|207536.9|207386.9|207528.5|207378.5|16
1637131730000|2021-11-17 06:48:50|207531.5|207381.5|207533.5|207383.5|207534.3|207384.3|207530.4|207380.4|13
1637131740000|2021-11-17 06:49:00|207533.4|207383.4|207526.1|207376.1|207533.4|207383.4|207525.2|207375.2|17
1637131750000|2021-11-17 06:49:10|207525.7|207375.7|207524.9|207374.9|207532.4|207382.4|207523|207373|8
1637131760000|2021-11-17 06:49:20|207525.1|207375.1|207533.5|207383.5|207533.5|207383.5|207525|207375|15
1637131770000|2021-11-17 06:49:30|207531.6|207381.6|207531.5|207381.5|207537.2|207387.2|207531|207381|19
1637131780000|2021-11-17 06:49:40|207533.8|207383.8|207530.3|207380.3|207535.3|207385.3|207530.3|207380.3|13
1637131790000|2021-11-17 06:49:50|207530.8|207380.8|207538.1|207388.1|207538.1|207388.1|207530.6|207380.6|13
1637131800000|2021-11-17 06:50:00|207540.2|207390.2|207536.6|207386.6|207542.5|207392.5|207533.7|207383.7|26
1637131810000|2021-11-17 06:50:10|207537|207387|207528.8|207378.8|207538.1|207388.1|207528.8|207378.8|10
1637131820000|2021-11-17 06:50:20|207528.2|207378.2|207536.1|207386.1|207537.5|207387.5|207526.9|207376.9|14
1637131830000|2021-11-17 06:50:30|207534.8|207384.8|207535.7|207385.7|207536.2|207386.2|207531.9|207381.9|14
1637131840000|2021-11-17 06:50:40|207524.6|207374.6|207524|207374|207535.8|207385.8|207523.5|207373.5|12
1637131850000|2021-11-17 06:50:50|207523.3|207373.3|207523.6|207373.6|207523.8|207373.8|207523.3|207373.3|4
1637131860000|2021-11-17 06:51:00|207522.5|207372.5|207530|207380|207530.3|207380.3|207522.5|207372.5|13
1637131870000|2021-11-17 06:51:10|207530.1|207380.1|207533.8|207383.8|207534.2|207384.2|207528.4|207378.4|12
1637131880000|2021-11-17 06:51:20|207537.6|207387.6|207532|207382|207537.6|207387.6|207532|207382|7
1637131890000|2021-11-17 06:51:30|207531.1|207381.1|207531.4|207381.4|207534.9|207384.9|207527.6|207377.6|11
1637131900000|2021-11-17 06:51:40|207531.3|207381.3|207528.5|207378.5|207533.1|207383.1|207528|207378|13
1637131910000|2021-11-17 06:51:50|207529.1|207379.1|207525.2|207375.2|207529.1|207379.1|207525.2|207375.2|9
1637131920000|2021-11-17 06:52:00|207524.8|207374.8|207522.4|207372.4|207546.6|207396.6|207522.4|207372.4|8
1637131930000|2021-11-17 06:52:10|207567.8|207417.8|207521.1|207371.1|207567.8|207417.8|207519.8|207369.8|13
1637131940000|2021-11-17 06:52:20|207522.7|207372.7|207528.4|207378.4|207532.4|207382.4|207522.7|207372.7|14
1637131950000|2021-11-17 06:52:30|207529.2|207379.2|207530.9|207380.9|207532.6|207382.6|207527.7|207377.7|14
1637131960000|2021-11-17 06:52:40|207531.3|207381.3|207525.1|207375.1|207531.5|207381.5|207524.6|207374.6|18
1637131970000|2021-11-17 06:52:50|207525|207375|207523.6|207373.6|207528.3|207378.3|207523|207373|12
1637131980000|2021-11-17 06:53:00|207526.5|207376.5|207526.7|207376.7|207531.8|207381.8|207521.9|207371.9|19
1637131990000|2021-11-17 06:53:10|207526.6|207376.6|207522.1|207372.1|207526.6|207376.6|207522.1|207372.1|12
1637132000000|2021-11-17 06:53:20|207521.4|207371.4|207527.5|207377.5|207527.5|207377.5|207519.4|207369.4|7
1637132010000|2021-11-17 06:53:30|207524|207374|207455.8|207305.8|207524|207374|207454|207304|29
1637132020000|2021-11-17 06:53:40|207455.3|207305.3|207474.5|207324.5|207475|207325|207455.3|207305.3|31
1637132030000|2021-11-17 06:53:50|207472.2|207322.2|207469.9|207319.9|207472.2|207322.2|207468.3|207318.3|17
1637132040000|2021-11-17 06:54:00|207469.5|207319.5|207473.1|207323.1|207473.6|207323.6|207469.5|207319.5|21
1637132050000|2021-11-17 06:54:10|207472.5|207322.5|207473.9|207323.9|207475.4|207325.4|207472.2|207322.2|19
1637132060000|2021-11-17 06:54:20|207474.4|207324.4|207463.1|207313.1|207475.8|207325.8|207463.1|207313.1|23
1637132070000|2021-11-17 06:54:30|207466.1|207316.1|207468.8|207318.8|207474.9|207324.9|207465.5|207315.5|28
1637132080000|2021-11-17 06:54:40|207469|207319|207471.8|207321.8|207474.4|207324.4|207467.4|207317.4|34
1637132090000|2021-11-17 06:54:50|207471.2|207321.2|207472.7|207322.7|207473.7|207323.7|207471|207321|20
1637132100000|2021-11-17 06:55:00|207471.9|207321.9|207469.6|207319.6|207476|207326|207469.6|207319.6|24
1637132110000|2021-11-17 06:55:10|207469.7|207319.7|207471.2|207321.2|207471.5|207321.5|207465.6|207315.6|23
1637132120000|2021-11-17 06:55:20|207471.7|207321.7|207468.5|207318.5|207473.8|207323.8|207468.5|207318.5|17
1637132130000|2021-11-17 06:55:30|207468.4|207318.4|207473.1|207323.1|207475.5|207325.5|207468.4|207318.4|18
1637132140000|2021-11-17 06:55:40|207472.7|207322.7|207485.3|207335.3|207498|207348|207472.7|207322.7|26
1637132150000|2021-11-17 06:55:50|207485.5|207335.5|207482.2|207332.2|207490.4|207340.4|207478.4|207328.4|29
1637132160000|2021-11-17 06:56:00|207480.7|207330.7|207493.6|207343.6|207495.2|207345.2|207480.7|207330.7|20
1637132170000|2021-11-17 06:56:10|207488.4|207338.4|207488.1|207338.1|207498|207348|207482.3|207332.3|15
1637132180000|2021-11-17 06:56:20|207492.4|207342.4|207487.6|207337.6|207494|207344|207483.5|207333.5|20
1637132190000|2021-11-17 06:56:30|207487.2|207337.2|207487.7|207337.7|207489.4|207339.4|207485.6|207335.6|17
1637132200000|2021-11-17 06:56:40|207487.8|207337.8|207489.4|207339.4|207491.2|207341.2|207487.4|207337.4|17
1637132210000|2021-11-17 06:56:50|207489|207339|207488.4|207338.4|207490.6|207340.6|207486.8|207336.8|18
1637132220000|2021-11-17 06:57:00|207488.8|207338.8|207486.1|207336.1|207497.3|207347.3|207481.2|207331.2|22
1637132230000|2021-11-17 06:57:10|207486.4|207336.4|207479.8|207329.8|207489.9|207339.9|207479.8|207329.8|12
1637132240000|2021-11-17 06:57:20|207483.6|207333.6|207477.2|207327.2|207483.6|207333.6|207477.2|207327.2|17
1637132250000|2021-11-17 06:57:30|207477.1|207327.1|207485.7|207335.7|207493.9|207343.9|207476.5|207326.5|17
1637132260000|2021-11-17 06:57:40|207484.6|207334.6|207485.5|207335.5|207489.9|207339.9|207479.1|207329.1|26
1637132270000|2021-11-17 06:57:50|207485.6|207335.6|207485.4|207335.4|207490|207340|207485.1|207335.1|13
1637132280000|2021-11-17 06:58:00|207486.1|207336.1|207479.8|207329.8|207488|207338|207474.9|207324.9|15
1637132290000|2021-11-17 06:58:10|207474.6|207324.6|207492.7|207342.7|207492.7|207342.7|207474.6|207324.6|8
1637132300000|2021-11-17 06:58:20|207490.6|207340.6|207483.5|207333.5|207490.7|207340.7|207476.7|207326.7|13
1637132310000|2021-11-17 06:58:30|207484.4|207334.4|207489.3|207339.3|207490.1|207340.1|207484.1|207334.1|11
1637132320000|2021-11-17 06:58:40|207488.9|207338.9|207488.6|207338.6|207490.9|207340.9|207488.1|207338.1|5
1637132330000|2021-11-17 06:58:50|207492.2|207342.2|207488.5|207338.5|207492.2|207342.2|207482.8|207332.8|12
1637132340000|2021-11-17 06:59:00|207491.6|207341.6|207488.5|207338.5|207492|207342|207486.4|207336.4|14
1637132350000|2021-11-17 06:59:10|207487.7|207337.7|207485|207335|207487.7|207337.7|207484.5|207334.5|11
1637132360000|2021-11-17 06:59:20|207494.5|207344.5|207481.6|207331.6|207494.5|207344.5|207481.4|207331.4|13
1637132370000|2021-11-17 06:59:30|207481.8|207331.8|207489.7|207339.7|207489.7|207339.7|207479.2|207329.2|12
1637132380000|2021-11-17 06:59:40|207487.4|207337.4|207488.8|207338.8|207489.1|207339.1|207486.4|207336.4|15
1637132390000|2021-11-17 06:59:50|207485.7|207335.7|207487.9|207337.9|207490.9|207340.9|207485.7|207335.7|19
1637132400000|2021-11-17 07:00:00|207486.7|207336.7|207471|207321|207489.3|207339.3|207459.7|207309.7|37
1637132410000|2021-11-17 07:00:10|207463.1|207313.1|207450|207300|207465.6|207315.6|207446.9|207296.9|40
1637132420000|2021-11-17 07:00:20|207450.2|207300.2|207479.3|207329.3|207488.6|207338.6|207449.5|207299.5|36
1637132430000|2021-11-17 07:00:30|207477.5|207327.5|207486.9|207336.9|207489.6|207339.6|207477.5|207327.5|29
1637132440000|2021-11-17 07:00:40|207486.6|207336.6|207489.7|207339.7|207491.2|207341.2|207486|207336|20
1637132450000|2021-11-17 07:00:50|207489.6|207339.6|207489.5|207339.5|207491.1|207341.1|207480.8|207330.8|26
1637132460000|2021-11-17 07:01:00|207488.6|207338.6|207479.5|207329.5|207492.4|207342.4|207478|207328|28
1637132470000|2021-11-17 07:01:10|207480|207330|207462.9|207312.9|207480|207330|207452.5|207302.5|32
1637132480000|2021-11-17 07:01:20|207461.3|207311.3|207487.2|207337.2|207488.6|207338.6|207458.4|207308.4|30
1637132490000|2021-11-17 07:01:30|207486.1|207336.1|207487.7|207337.7|207488.2|207338.2|207483.9|207333.9|26
1637132500000|2021-11-17 07:01:40|207488|207338|207482.1|207332.1|207490.4|207340.4|207480.7|207330.7|29
1637132510000|2021-11-17 07:01:50|207482.5|207332.5|207486.2|207336.2|207487|207337|207481.7|207331.7|25
1637132520000|2021-11-17 07:02:00|207486.6|207336.6|207489.5|207339.5|207489.5|207339.5|207484.1|207334.1|20
1637132530000|2021-11-17 07:02:10|207489.4|207339.4|207485.6|207335.6|207489.4|207339.4|207485.6|207335.6|26
1637132540000|2021-11-17 07:02:20|207486.8|207336.8|207484.2|207334.2|207487|207337|207484.1|207334.1|17
1637132550000|2021-11-17 07:02:30|207484.3|207334.3|207483.5|207333.5|207485.3|207335.3|207483|207333|19
1637132560000|2021-11-17 07:02:40|207483.2|207333.2|207479.9|207329.9|207485.5|207335.5|207479.5|207329.5|17
1637132570000|2021-11-17 07:02:50|207480.9|207330.9|207481.8|207331.8|207487|207337|207478.9|207328.9|25
1637132580000|2021-11-17 07:03:00|207481.1|207331.1|207481|207331|207482.8|207332.8|207479.1|207329.1|18
1637132590000|2021-11-17 07:03:10|207482.9|207332.9|207478.8|207328.8|207488.2|207338.2|207476|207326|25
1637132600000|2021-11-17 07:03:20|207480.9|207330.9|207480.8|207330.8|207487.3|207337.3|207477|207327|23
1637132610000|2021-11-17 07:03:30|207481.2|207331.2|207482.6|207332.6|207483.1|207333.1|207481.2|207331.2|13
1637132620000|2021-11-17 07:03:40|207482.5|207332.5|207485.3|207335.3|207486.1|207336.1|207477.8|207327.8|18
1637132630000|2021-11-17 07:03:50|207485.5|207335.5|207479|207329|207485.5|207335.5|207477.8|207327.8|25
1637132640000|2021-11-17 07:04:00|207478.9|207328.9|207481.6|207331.6|207483.7|207333.7|207478.9|207328.9|18
1637132650000|2021-11-17 07:04:10|207482.2|207332.2|207486|207336|207487.2|207337.2|207480|207330|22
1637132660000|2021-11-17 07:04:20|207486.1|207336.1|207486.1|207336.1|207488.1|207338.1|207479.2|207329.2|18
1637132670000|2021-11-17 07:04:30|207486.5|207336.5|207483.6|207333.6|207486.5|207336.5|207479.2|207329.2|23
1637132680000|2021-11-17 07:04:40|207484.4|207334.4|207494.7|207344.7|207495.2|207345.2|207483.9|207333.9|28
1637132690000|2021-11-17 07:04:50|207493.2|207343.2|207492.8|207342.8|207494|207344|207491.6|207341.6|24
1637132700000|2021-11-17 07:05:00|207491.5|207341.5|207481.8|207331.8|207492.2|207342.2|207481.6|207331.6|26
1637132710000|2021-11-17 07:05:10|207483.2|207333.2|207488.1|207338.1|207490.1|207340.1|207482.5|207332.5|23
1637132720000|2021-11-17 07:05:20|207489.4|207339.4|207489.7|207339.7|207490.4|207340.4|207485.1|207335.1|25
1637132730000|2021-11-17 07:05:30|207489.5|207339.5|207489.8|207339.8|207492.8|207342.8|207486.5|207336.5|18
1637132740000|2021-11-17 07:05:40|207490|207340|207490.1|207340.1|207494.6|207344.6|207489.5|207339.5|32
1637132750000|2021-11-17 07:05:50|207487.5|207337.5|207489.5|207339.5|207489.5|207339.5|207486.1|207336.1|22
1637132760000|2021-11-17 07:06:00|207490.7|207340.7|207482.6|207332.6|207490.7|207340.7|207477|207327|28
1637132770000|2021-11-17 07:06:10|207479.9|207329.9|207481.8|207331.8|207482.1|207332.1|207479.9|207329.9|20
1637132780000|2021-11-17 07:06:20|207482.1|207332.1|207485.2|207335.2|207487.9|207337.9|207482|207332|20
1637132790000|2021-11-17 07:06:30|207484.7|207334.7|207482.1|207332.1|207484.7|207334.7|207478.2|207328.2|20
1637132800000|2021-11-17 07:06:40|207482.5|207332.5|207483.7|207333.7|207483.7|207333.7|207482.3|207332.3|16
1637132810000|2021-11-17 07:06:50|207483.6|207333.6|207484|207334|207490.2|207340.2|207483.6|207333.6|15
1637132820000|2021-11-17 07:07:00|207484.2|207334.2|207532.5|207382.5|207541.7|207391.7|207484.1|207334.1|31
1637132830000|2021-11-17 07:07:10|207529.1|207379.1|207549.6|207399.6|207555.2|207405.2|207529.1|207379.1|26
1637132840000|2021-11-17 07:07:20|207549.3|207399.3|207577.7|207427.7|207581.3|207431.3|207549.3|207399.3|25
1637132850000|2021-11-17 07:07:30|207573|207423|207585.8|207435.8|207589.2|207439.2|207573|207423|32
1637132860000|2021-11-17 07:07:40|207583.6|207433.6|207583.2|207433.2|207584.2|207434.2|207579.2|207429.2|19
1637132870000|2021-11-17 07:07:50|207582.4|207432.4|207588.4|207438.4|207588.4|207438.4|207581.7|207431.7|15
1637132880000|2021-11-17 07:08:00|207587.1|207437.1|207598.5|207448.5|207607.4|207457.4|207586|207436|16
1637132890000|2021-11-17 07:08:10|207600.4|207450.4|207581.9|207431.9|207600.4|207450.4|207581.9|207431.9|26
1637132900000|2021-11-17 07:08:20|207577.2|207427.2|207581.6|207431.6|207584.3|207434.3|207576.4|207426.4|17
1637132910000|2021-11-17 07:08:30|207580.9|207430.9|207589.3|207439.3|207589.3|207439.3|207580.7|207430.7|13
1637132920000|2021-11-17 07:08:40|207588.9|207438.9|207585.7|207435.7|207590.5|207440.5|207585|207435|16
1637132930000|2021-11-17 07:08:50|207585.1|207435.1|207591.6|207441.6|207597.4|207447.4|207581.5|207431.5|15
1637132940000|2021-11-17 07:09:00|207592.4|207442.4|207591.8|207441.8|207592.5|207442.5|207588.7|207438.7|18
1637132950000|2021-11-17 07:09:10|207592.3|207442.3|207599.8|207449.8|207601.1|207451.1|207592.3|207442.3|22
1637132960000|2021-11-17 07:09:20|207599.9|207449.9|207601.5|207451.5|207606.4|207456.4|207597.5|207447.5|16
1637132970000|2021-11-17 07:09:30|207603.9|207453.9|207610.8|207460.8|207615.6|207465.6|207603.9|207453.9|22
1637132980000|2021-11-17 07:09:40|207611|207461|207616.1|207466.1|207622.4|207472.4|207609.4|207459.4|24
1637132990000|2021-11-17 07:09:50|207616.2|207466.2|207616.3|207466.3|207618.3|207468.3|207614.8|207464.8|16
1637133000000|2021-11-17 07:10:00|207615.3|207465.3|207599.9|207449.9|207615.7|207465.7|207599.6|207449.6|23
1637133010000|2021-11-17 07:10:10|207602.7|207452.7|207605.2|207455.2|207605.2|207455.2|207600.8|207450.8|20
1637133020000|2021-11-17 07:10:20|207605.1|207455.1|207600.6|207450.6|207605.1|207455.1|207591.4|207441.4|18
1637133030000|2021-11-17 07:10:30|207598.9|207448.9|207605.9|207455.9|207606.5|207456.5|207598.9|207448.9|22
1637133040000|2021-11-17 07:10:40|207606|207456|207607.6|207457.6|207609.2|207459.2|207603.7|207453.7|10
1637133050000|2021-11-17 07:10:50|207607.8|207457.8|207605.5|207455.5|207611.2|207461.2|207604.5|207454.5|17
1637133060000|2021-11-17 07:11:00|207605.4|207455.4|207606.7|207456.7|207609.5|207459.5|207605.4|207455.4|15
1637133070000|2021-11-17 07:11:10|207606.3|207456.3|207605.8|207455.8|207606.7|207456.7|207605.3|207455.3|9
1637133080000|2021-11-17 07:11:20|207612.3|207462.3|207605|207455|207612.3|207462.3|207604.4|207454.4|11
1637133090000|2021-11-17 07:11:30|207605.2|207455.2|207606.5|207456.5|207606.6|207456.6|207605.1|207455.1|6
1637133100000|2021-11-17 07:11:40|207606.9|207456.9|207605.3|207455.3|207606.9|207456.9|207604.3|207454.3|12
1637133110000|2021-11-17 07:11:50|207611.2|207461.2|207604.9|207454.9|207611.2|207461.2|207603.5|207453.5|16
1637133120000|2021-11-17 07:12:00|207605|207455|207606.5|207456.5|207616.1|207466.1|207603.3|207453.3|26
1637133130000|2021-11-17 07:12:10|207608.7|207458.7|207607.4|207457.4|207608.7|207458.7|207603.7|207453.7|21
1637133140000|2021-11-17 07:12:20|207607.6|207457.6|207614.2|207464.2|207618.1|207468.1|207607.6|207457.6|12
1637133150000|2021-11-17 07:12:30|207615.3|207465.3|207682.2|207532.2|207682.2|207532.2|207614.4|207464.4|31
1637133160000|2021-11-17 07:12:40|207680.7|207530.7|207683.7|207533.7|207686.6|207536.6|207671.5|207521.5|31
1637133170000|2021-11-17 07:12:50|207682.7|207532.7|207681.6|207531.6|207686|207536|207681.6|207531.6|18
1637133180000|2021-11-17 07:13:00|207681.5|207531.5|207691.4|207541.4|207697.1|207547.1|207680|207530|23
1637133190000|2021-11-17 07:13:10|207682.3|207532.3|207687|207537|207690|207540|207680.4|207530.4|19
1637133200000|2021-11-17 07:13:20|207684.8|207534.8|207685.8|207535.8|207687.7|207537.7|207684.2|207534.2|24
1637133210000|2021-11-17 07:13:30|207688.6|207538.6|207687|207537|207690.3|207540.3|207686.9|207536.9|13
1637133220000|2021-11-17 07:13:40|207686.9|207536.9|207664.7|207514.7|207686.9|207536.9|207657.3|207507.3|29
1637133230000|2021-11-17 07:13:50|207663.4|207513.4|207661.3|207511.3|207669.3|207519.3|207657.6|207507.6|17
1637133240000|2021-11-17 07:14:00|207661.1|207511.1|207669.3|207519.3|207669.3|207519.3|207661.1|207511.1|18
1637133250000|2021-11-17 07:14:10|207669.4|207519.4|207668.3|207518.3|207670.2|207520.2|207665.6|207515.6|16
1637133260000|2021-11-17 07:14:20|207667.8|207517.8|207670|207520|207670.3|207520.3|207666.9|207516.9|13
1637133270000|2021-11-17 07:14:30|207671.4|207521.4|207661.1|207511.1|207671.9|207521.9|207661.1|207511.1|15
1637133280000|2021-11-17 07:14:40|207660.9|207510.9|207661.8|207511.8|207669.2|207519.2|207659.6|207509.6|19
1637133290000|2021-11-17 07:14:50|207663.2|207513.2|207659.4|207509.4|207664.8|207514.8|207659.4|207509.4|20
1637133300000|2021-11-17 07:15:00|207659.6|207509.6|207631.3|207481.3|207662|207512|207622.4|207472.4|22
1637133310000|2021-11-17 07:15:10|207631.4|207481.4|207627.7|207477.7|207636.7|207486.7|207617.4|207467.4|29
1637133320000|2021-11-17 07:15:20|207626.9|207476.9|207630.5|207480.5|207636.1|207486.1|207626.9|207476.9|23
1637133330000|2021-11-17 07:15:30|207637|207487|207670.7|207520.7|207671.9|207521.9|207631.2|207481.2|24
1637133340000|2021-11-17 07:15:40|207667|207517|207682.1|207532.1|207683.2|207533.2|207667|207517|20
1637133350000|2021-11-17 07:15:50|207681.8|207531.8|207680.9|207530.9|207683.8|207533.8|207680.8|207530.8|25
1637133360000|2021-11-17 07:16:00|207683.4|207533.4|207684.1|207534.1|207684.9|207534.9|207681.1|207531.1|22
1637133370000|2021-11-17 07:16:10|207683.8|207533.8|207680.5|207530.5|207683.8|207533.8|207677.2|207527.2|19
1637133380000|2021-11-17 07:16:20|207678.9|207528.9|207695.9|207545.9|207699.9|207549.9|207678.5|207528.5|19
1637133390000|2021-11-17 07:16:30|207698|207548|207744.6|207594.6|207751.9|207601.9|207697.4|207547.4|27
1637133400000|2021-11-17 07:16:40|207744.3|207594.3|207736.4|207586.4|207744.7|207594.7|207729.9|207579.9|30
1637133410000|2021-11-17 07:16:50|207737.1|207587.1|207737|207587|207737.2|207587.2|207734.3|207584.3|23
1637133420000|2021-11-17 07:17:00|207737.7|207587.7|207741|207591|207742.5|207592.5|207735.6|207585.6|20
1637133430000|2021-11-17 07:17:10|207740.5|207590.5|207739.3|207589.3|207741.3|207591.3|207737.6|207587.6|18
1637133440000|2021-11-17 07:17:20|207739.1|207589.1|207735.3|207585.3|207739.1|207589.1|207734.3|207584.3|17
1637133450000|2021-11-17 07:17:30|207735.6|207585.6|207756|207606|207759.2|207609.2|207735.6|207585.6|25
1637133460000|2021-11-17 07:17:40|207762.4|207612.4|207755.9|207605.9|207762.4|207612.4|207755.3|207605.3|22
1637133470000|2021-11-17 07:17:50|207755.3|207605.3|207743.3|207593.3|207755.7|207605.7|207740.1|207590.1|25
1637133480000|2021-11-17 07:18:00|207743.1|207593.1|207748|207598|207749.4|207599.4|207740.6|207590.6|27
1637133490000|2021-11-17 07:18:10|207748.7|207598.7|207742.7|207592.7|207749.2|207599.2|207742.7|207592.7|23
1637133500000|2021-11-17 07:18:20|207742.4|207592.4|207744.3|207594.3|207744.3|207594.3|207742.3|207592.3|18
1637133510000|2021-11-17 07:18:30|207744.1|207594.1|207744.9|207594.9|207747.9|207597.9|207741.5|207591.5|23
1637133520000|2021-11-17 07:18:40|207744.8|207594.8|207754.2|207604.2|207761.8|207611.8|207744.8|207594.8|24
1637133530000|2021-11-17 07:18:50|207753|207603|207748.2|207598.2|207753.7|207603.7|207744|207594|19
1637133540000|2021-11-17 07:19:00|207747.9|207597.9|207762.1|207612.1|207765.1|207615.1|207747.9|207597.9|22
1637133550000|2021-11-17 07:19:10|207763.1|207613.1|207757.9|207607.9|207763.4|207613.4|207757.1|207607.1|15
1637133560000|2021-11-17 07:19:20|207757.5|207607.5|207754.6|207604.6|207757.8|207607.8|207752|207602|16
1637133570000|2021-11-17 07:19:30|207754.4|207604.4|207747.7|207597.7|207754.4|207604.4|207739.6|207589.6|27
1637133580000|2021-11-17 07:19:40|207745.6|207595.6|207749.4|207599.4|207753.5|207603.5|207743.1|207593.1|24
1637133590000|2021-11-17 07:19:50|207749.3|207599.3|207747.1|207597.1|207749.3|207599.3|207745.9|207595.9|16
1637133600000|2021-11-17 07:20:00|207746.7|207596.7|207745.3|207595.3|207749.4|207599.4|207745.3|207595.3|14
1637133610000|2021-11-17 07:20:10|207745.6|207595.6|207740.6|207590.6|207746.5|207596.5|207740|207590|26
1637133620000|2021-11-17 07:20:20|207740.7|207590.7|207742|207592|207746.3|207596.3|207740.3|207590.3|18
1637133630000|2021-11-17 07:20:30|207742.2|207592.2|207742.8|207592.8|207743.3|207593.3|207739.2|207589.2|13
1637133640000|2021-11-17 07:20:40|207743.3|207593.3|207739.1|207589.1|207743.3|207593.3|207735.6|207585.6|21
1637133650000|2021-11-17 07:20:50|207739.7|207589.7|207728.8|207578.8|207740.6|207590.6|207724.3|207574.3|27
1637133660000|2021-11-17 07:21:00|207729.8|207579.8|207731.3|207581.3|207733.8|207583.8|207729.8|207579.8|20
1637133670000|2021-11-17 07:21:10|207732.5|207582.5|207734.9|207584.9|207737.4|207587.4|207732.5|207582.5|18
1637133680000|2021-11-17 07:21:20|207735.6|207585.6|207728.4|207578.4|207738|207588|207728|207578|18
1637133690000|2021-11-17 07:21:30|207728.8|207578.8|207719|207569|207736.8|207586.8|207712.2|207562.2|31
1637133700000|2021-11-17 07:21:40|207718.2|207568.2|207740.5|207590.5|207743.2|207593.2|207716.4|207566.4|28
1637133710000|2021-11-17 07:21:50|207740.7|207590.7|207739.3|207589.3|207744.5|207594.5|207738.7|207588.7|17
1637133720000|2021-11-17 07:22:00|207739.4|207589.4|207739.3|207589.3|207739.5|207589.5|207737.4|207587.4|15
1637133730000|2021-11-17 07:22:10|207737.4|207587.4|207750.7|207600.7|207752.7|207602.7|207736.6|207586.6|18
1637133740000|2021-11-17 07:22:20|207750.2|207600.2|207744.4|207594.4|207750.2|207600.2|207743.5|207593.5|23
1637133750000|2021-11-17 07:22:30|207744.8|207594.8|207740.8|207590.8|207745.5|207595.5|207738.1|207588.1|26
1637133760000|2021-11-17 07:22:40|207742.3|207592.3|207740.7|207590.7|207742.8|207592.8|207739.8|207589.8|22
1637133770000|2021-11-17 07:22:50|207740.5|207590.5|207737.7|207587.7|207743.1|207593.1|207737.7|207587.7|13
1637133780000|2021-11-17 07:23:00|207738.4|207588.4|207736.7|207586.7|207739.6|207589.6|207733.9|207583.9|25
1637133790000|2021-11-17 07:23:10|207735.5|207585.5|207739.2|207589.2|207739.2|207589.2|207734.8|207584.8|21
1637133800000|2021-11-17 07:23:20|207738.9|207588.9|207736.3|207586.3|207739.7|207589.7|207736.3|207586.3|16
1637133810000|2021-11-17 07:23:30|207736|207586|207738.8|207588.8|207738.8|207588.8|207735.8|207585.8|13
1637133820000|2021-11-17 07:23:40|207738.6|207588.6|207740|207590|207740|207590|207738.2|207588.2|11
1637133830000|2021-11-17 07:23:50|207740.5|207590.5|207747.3|207597.3|207751.7|207601.7|207740.2|207590.2|24
1637133840000|2021-11-17 07:24:00|207747.7|207597.7|207743.7|207593.7|207749.2|207599.2|207743.7|207593.7|29
1637133850000|2021-11-17 07:24:10|207743.3|207593.3|207738.4|207588.4|207744.4|207594.4|207735.8|207585.8|22
1637133860000|2021-11-17 07:24:20|207737.1|207587.1|207745.7|207595.7|207751.2|207601.2|207736.5|207586.5|25
1637133870000|2021-11-17 07:24:30|207746.3|207596.3|207738.7|207588.7|207747.6|207597.6|207738.7|207588.7|23
1637133880000|2021-11-17 07:24:40|207736.9|207586.9|207739.3|207589.3|207742.1|207592.1|207736.9|207586.9|20
1637133890000|2021-11-17 07:24:50|207739.7|207589.7|207738.1|207588.1|207740.2|207590.2|207738.1|207588.1|11
1637133900000|2021-11-17 07:25:00|207738.6|207588.6|207745.5|207595.5|207745.5|207595.5|207738.6|207588.6|21
1637133910000|2021-11-17 07:25:10|207745.1|207595.1|207750.9|207600.9|207751.6|207601.6|207745.1|207595.1|21
1637133920000|2021-11-17 07:25:20|207750.6|207600.6|207747.6|207597.6|207750.7|207600.7|207746.7|207596.7|25
1637133930000|2021-11-17 07:25:30|207748.1|207598.1|207740|207590|207748.1|207598.1|207738.9|207588.9|20
1637133940000|2021-11-17 07:25:40|207739.5|207589.5|207717.9|207567.9|207742|207592|207709.4|207559.4|28
1637133950000|2021-11-17 07:25:50|207717.8|207567.8|207719.1|207569.1|207719.6|207569.6|207717.5|207567.5|15
1637133960000|2021-11-17 07:26:00|207719.5|207569.5|207720.4|207570.4|207720.4|207570.4|207717.7|207567.7|20
1637133970000|2021-11-17 07:26:10|207720|207570|207719.7|207569.7|207722.1|207572.1|207718.5|207568.5|14
1637133980000|2021-11-17 07:26:20|207719.8|207569.8|207717.1|207567.1|207720.1|207570.1|207716.8|207566.8|19
1637133990000|2021-11-17 07:26:30|207718.2|207568.2|207715.2|207565.2|207718.3|207568.3|207715.2|207565.2|16
1637134000000|2021-11-17 07:26:40|207712.8|207562.8|207670.2|207520.2|207713.1|207563.1|207670.2|207520.2|29
1637134010000|2021-11-17 07:26:50|207673.8|207523.8|207677.7|207527.7|207683.2|207533.2|207668.2|207518.2|26
1637134020000|2021-11-17 07:27:00|207678.4|207528.4|207653.4|207503.4|207682.8|207532.8|207645.5|207495.5|31
1637134030000|2021-11-17 07:27:10|207652.7|207502.7|207649|207499|207656.9|207506.9|207648|207498|24
1637134040000|2021-11-17 07:27:20|207645.7|207495.7|207647.8|207497.8|207649.1|207499.1|207644.5|207494.5|18
1637134050000|2021-11-17 07:27:30|207648.2|207498.2|207650.4|207500.4|207652.7|207502.7|207645|207495|23
1637134060000|2021-11-17 07:27:40|207651.4|207501.4|207649.3|207499.3|207652.8|207502.8|207648.7|207498.7|21
1637134070000|2021-11-17 07:27:50|207649.1|207499.1|207643.4|207493.4|207649.3|207499.3|207643.4|207493.4|19
1637134080000|2021-11-17 07:28:00|207643.9|207493.9|207622.6|207472.6|207648.6|207498.6|207621.7|207471.7|20
1637134090000|2021-11-17 07:28:10|207624.5|207474.5|207602.6|207452.6|207628.1|207478.1|207599.6|207449.6|30
1637134100000|2021-11-17 07:28:20|207603.3|207453.3|207608.3|207458.3|207612.3|207462.3|207603|207453|20
1637134110000|2021-11-17 07:28:30|207609.8|207459.8|207607.6|207457.6|207609.9|207459.9|207606.5|207456.5|21
1637134120000|2021-11-17 07:28:40|207607.3|207457.3|207605.2|207455.2|207608.4|207458.4|207603.4|207453.4|22
1637134130000|2021-11-17 07:28:50|207605.4|207455.4|207605|207455|207605.4|207455.4|207604.1|207454.1|19
1637134140000|2021-11-17 07:29:00|207604.7|207454.7|207557.9|207407.9|207604.7|207454.7|207554.9|207404.9|25
1637134150000|2021-11-17 07:29:10|207557.5|207407.5|207561.1|207411.1|207575.2|207425.2|207555|207405|31
1637134160000|2021-11-17 07:29:20|207559.9|207409.9|207560|207410|207561.8|207411.8|207558.5|207408.5|20
1637134170000|2021-11-17 07:29:30|207560.1|207410.1|207560|207410|207560.8|207410.8|207557.3|207407.3|23
1637134180000|2021-11-17 07:29:40|207559.6|207409.6|207560.7|207410.7|207573.3|207423.3|207555.6|207405.6|28
1637134190000|2021-11-17 07:29:50|207562.4|207412.4|207561.9|207411.9|207563.7|207413.7|207557.6|207407.6|24
1637134200000|2021-11-17 07:30:00|207560.4|207410.4|207579.7|207429.7|207580.9|207430.9|207560.4|207410.4|31
1637134210000|2021-11-17 07:30:10|207579.4|207429.4|207579.5|207429.5|207580.5|207430.5|207576.8|207426.8|25
1637134220000|2021-11-17 07:30:20|207579.3|207429.3|207559.4|207409.4|207579.4|207429.4|207557.1|207407.1|23
1637134230000|2021-11-17 07:30:30|207559.6|207409.6|207545.7|207395.7|207564.3|207414.3|207539.8|207389.8|26
1637134240000|2021-11-17 07:30:40|207545.5|207395.5|207542.9|207392.9|207546.6|207396.6|207542.7|207392.7|21
1637134250000|2021-11-17 07:30:50|207543.7|207393.7|207541.7|207391.7|207545.5|207395.5|207541.4|207391.4|21
1637134260000|2021-11-17 07:31:00|207541.6|207391.6|207541.2|207391.2|207542.6|207392.6|207540|207390|26
1637134270000|2021-11-17 07:31:10|207540.3|207390.3|207537.8|207387.8|207543.2|207393.2|207537.4|207387.4|24
1637134280000|2021-11-17 07:31:20|207538.6|207388.6|207494.6|207344.6|207538.6|207388.6|207494.4|207344.4|29
1637134290000|2021-11-17 07:31:30|207495|207345|207499|207349|207501.3|207351.3|207490.6|207340.6|26
1637134300000|2021-11-17 07:31:40|207497.6|207347.6|207488.1|207338.1|207502.4|207352.4|207486.6|207336.6|27
1637134310000|2021-11-17 07:31:50|207487.9|207337.9|207478.2|207328.2|207487.9|207337.9|207473.1|207323.1|23
1637134320000|2021-11-17 07:32:00|207476.1|207326.1|207449.9|207299.9|207491.5|207341.5|207445.6|207295.6|28
1637134330000|2021-11-17 07:32:10|207450.3|207300.3|207450.7|207300.7|207451.4|207301.4|207449|207299|22
1637134340000|2021-11-17 07:32:20|207450.8|207300.8|207448.9|207298.9|207451|207301|207448.9|207298.9|12
1637134350000|2021-11-17 07:32:30|207449.4|207299.4|207438.4|207288.4|207449.4|207299.4|207437|207287|23
1637134360000|2021-11-17 07:32:40|207438.1|207288.1|207436.9|207286.9|207439.4|207289.4|207435.1|207285.1|23
1637134370000|2021-11-17 07:32:50|207436.7|207286.7|207442.6|207292.6|207443.3|207293.3|207436.7|207286.7|16
1637134380000|2021-11-17 07:33:00|207442|207292|207440.6|207290.6|207445|207295|207440.3|207290.3|27
1637134390000|2021-11-17 07:33:10|207441.2|207291.2|207434.2|207284.2|207441.6|207291.6|207421|207271|20
1637134400000|2021-11-17 07:33:20|207433.6|207283.6|207429.7|207279.7|207438.7|207288.7|207429.4|207279.4|25
1637134410000|2021-11-17 07:33:30|207429.6|207279.6|207441.6|207291.6|207442.5|207292.5|207427.9|207277.9|31
1637134420000|2021-11-17 07:33:40|207440.8|207290.8|207439.3|207289.3|207442.2|207292.2|207438.6|207288.6|27
1637134430000|2021-11-17 07:33:50|207440|207290|207435.2|207285.2|207440|207290|207434.8|207284.8|19
1637134440000|2021-11-17 07:34:00|207434.3|207284.3|207433.1|207283.1|207437|207287|207432.7|207282.7|27
1637134450000|2021-11-17 07:34:10|207432.7|207282.7|207437.4|207287.4|207444.8|207294.8|207432.7|207282.7|28
1637134460000|2021-11-17 07:34:20|207443.9|207293.9|207446|207296|207447.2|207297.2|207436.2|207286.2|20
1637134470000|2021-11-17 07:34:30|207445.1|207295.1|207449.9|207299.9|207451|207301|207445.1|207295.1|19
1637134480000|2021-11-17 07:34:40|207450|207300|207459.3|207309.3|207459.5|207309.5|207446.7|207296.7|27
1637134490000|2021-11-17 07:34:50|207459|207309|207459.1|207309.1|207460.3|207310.3|207458|207308|25
1637134500000|2021-11-17 07:35:00|207460.7|207310.7|207452.2|207302.2|207460.7|207310.7|207452.1|207302.1|21
1637134510000|2021-11-17 07:35:10|207451.8|207301.8|207455.3|207305.3|207455.9|207305.9|207448.4|207298.4|27
1637134520000|2021-11-17 07:35:20|207454.6|207304.6|207396.3|207246.3|207456.2|207306.2|207394.8|207244.8|24
1637134530000|2021-11-17 07:35:30|207400.5|207250.5|207398|207248|207402.7|207252.7|207396.8|207246.8|20
1637134540000|2021-11-17 07:35:40|207400.1|207250.1|207398.5|207248.5|207401.6|207251.6|207397.2|207247.2|18
1637134550000|2021-11-17 07:35:50|207396.4|207246.4|207398.4|207248.4|207398.4|207248.4|207395.1|207245.1|18
1637134560000|2021-11-17 07:36:00|207399.8|207249.8|207402.5|207252.5|207422.6|207272.6|207395.6|207245.6|21
1637134570000|2021-11-17 07:36:10|207406.9|207256.9|207402.6|207252.6|207407.2|207257.2|207402.6|207252.6|16
1637134580000|2021-11-17 07:36:20|207402.9|207252.9|207404.2|207254.2|207405.7|207255.7|207402.8|207252.8|15
1637134590000|2021-11-17 07:36:30|207407.7|207257.7|207403.4|207253.4|207408.6|207258.6|207402.4|207252.4|10
1637134600000|2021-11-17 07:36:40|207406.6|207256.6|207405.5|207255.5|207406.6|207256.6|207402.8|207252.8|15
1637134610000|2021-11-17 07:36:50|207405.3|207255.3|207403|207253|207405.3|207255.3|207403|207253|17
1637134620000|2021-11-17 07:37:00|207403.9|207253.9|207399.1|207249.1|207403.9|207253.9|207399.1|207249.1|14
1637134630000|2021-11-17 07:37:10|207403.4|207253.4|207401.4|207251.4|207403.6|207253.6|207396.9|207246.9|21
1637134640000|2021-11-17 07:37:20|207400.6|207250.6|207393.6|207243.6|207400.6|207250.6|207393.6|207243.6|20
1637134650000|2021-11-17 07:37:30|207395.7|207245.7|207394.9|207244.9|207397.1|207247.1|207393|207243|18
1637134660000|2021-11-17 07:37:40|207394.7|207244.7|207398.1|207248.1|207400.1|207250.1|207394.7|207244.7|20
1637134670000|2021-11-17 07:37:50|207398.2|207248.2|207391.7|207241.7|207400.9|207250.9|207390.8|207240.8|19
1637134680000|2021-11-17 07:38:00|207391.9|207241.9|207395.5|207245.5|207395.5|207245.5|207391.3|207241.3|23
1637134690000|2021-11-17 07:38:10|207395.8|207245.8|207404.7|207254.7|207406.9|207256.9|207395|207245|19
1637134700000|2021-11-17 07:38:20|207405.2|207255.2|207403.1|207253.1|207407.5|207257.5|207401.7|207251.7|13
1637134710000|2021-11-17 07:38:30|207408|207258|207404.1|207254.1|207408.2|207258.2|207401.5|207251.5|19
1637134720000|2021-11-17 07:38:40|207405.4|207255.4|207400.2|207250.2|207406.1|207256.1|207398.3|207248.3|22
1637134730000|2021-11-17 07:38:50|207401.2|207251.2|207402.7|207252.7|207403.7|207253.7|207400.3|207250.3|23
1637134740000|2021-11-17 07:39:00|207402.8|207252.8|207452.3|207302.3|207452.3|207302.3|207402.8|207252.8|28
1637134750000|2021-11-17 07:39:10|207451.9|207301.9|207448.4|207298.4|207454|207304|207448.4|207298.4|28
1637134760000|2021-11-17 07:39:20|207448.7|207298.7|207450.3|207300.3|207450.3|207300.3|207447.4|207297.4|19
1637134770000|2021-11-17 07:39:30|207452|207302|207447.7|207297.7|207452.5|207302.5|207443.3|207293.3|22
1637134780000|2021-11-17 07:39:40|207449.3|207299.3|207369.3|207219.3|207449.3|207299.3|207369.2|207219.2|33
1637134790000|2021-11-17 07:39:50|207368.1|207218.1|207373.4|207223.4|207374.7|207224.7|207366.7|207216.7|26
1637134800000|2021-11-17 07:40:00|207377.7|207227.7|207372.3|207222.3|207378.4|207228.4|207369.4|207219.4|25
1637134810000|2021-11-17 07:40:10|207372.6|207222.6|207382.7|207232.7|207384.6|207234.6|207369.9|207219.9|21
1637134820000|2021-11-17 07:40:20|207383.8|207233.8|207366.8|207216.8|207390.5|207240.5|207366.8|207216.8|17
1637134830000|2021-11-17 07:40:30|207367.9|207217.9|207371.4|207221.4|207372.9|207222.9|207367.9|207217.9|24
1637134840000|2021-11-17 07:40:40|207371.6|207221.6|207358.2|207208.2|207372.5|207222.5|207356.1|207206.1|25
1637134850000|2021-11-17 07:40:50|207359|207209|207361.2|207211.2|207361.6|207211.6|207356.7|207206.7|21
1637134860000|2021-11-17 07:41:00|207363.2|207213.2|207365.4|207215.4|207366.1|207216.1|207363.2|207213.2|24
1637134870000|2021-11-17 07:41:10|207365.7|207215.7|207364.1|207214.1|207368.7|207218.7|207363.8|207213.8|21
1637134880000|2021-11-17 07:41:20|207365|207215|207379.9|207229.9|207391.2|207241.2|207364.5|207214.5|29
1637134890000|2021-11-17 07:41:30|207376|207226|207383.4|207233.4|207384.1|207234.1|207376|207226|17
1637134900000|2021-11-17 07:41:40|207382.5|207232.5|207376.9|207226.9|207384.5|207234.5|207374.7|207224.7|20
1637134910000|2021-11-17 07:41:50|207376.3|207226.3|207378.3|207228.3|207379.7|207229.7|207376.3|207226.3|11
1637134920000|2021-11-17 07:42:00|207378.2|207228.2|207382.9|207232.9|207383.5|207233.5|207364.1|207214.1|24
1637134930000|2021-11-17 07:42:10|207383.3|207233.3|207386.3|207236.3|207390.1|207240.1|207381.2|207231.2|23
1637134940000|2021-11-17 07:42:20|207385.3|207235.3|207384.3|207234.3|207389.3|207239.3|207383.1|207233.1|20
1637134950000|2021-11-17 07:42:30|207383.5|207233.5|207384.9|207234.9|207395.3|207245.3|207383.5|207233.5|25
1637134960000|2021-11-17 07:42:40|207383.5|207233.5|207382.3|207232.3|207386.6|207236.6|207380.2|207230.2|23
1637134970000|2021-11-17 07:42:50|207382.1|207232.1|207383.7|207233.7|207385.1|207235.1|207380.8|207230.8|20
1637134980000|2021-11-17 07:43:00|207383.1|207233.1|207388.8|207238.8|207392.3|207242.3|207383.1|207233.1|16
1637134990000|2021-11-17 07:43:10|207389.1|207239.1|207393.7|207243.7|207397.5|207247.5|207388.6|207238.6|21
1637135000000|2021-11-17 07:43:20|207393.4|207243.4|207396.1|207246.1|207396.1|207246.1|207391.4|207241.4|9
1637135010000|2021-11-17 07:43:30|207396.9|207246.9|207454.7|207304.7|207462.1|207312.1|207396.5|207246.5|29
1637135020000|2021-11-17 07:43:40|207439.2|207289.2|207439|207289|207443|207293|207436.8|207286.8|21
1637135030000|2021-11-17 07:43:50|207438.4|207288.4|207440.8|207290.8|207442.5|207292.5|207438.4|207288.4|15
1637135040000|2021-11-17 07:44:00|207442.2|207292.2|207417.7|207267.7|207442.5|207292.5|207412.4|207262.4|22
1637135050000|2021-11-17 07:44:10|207418.7|207268.7|207416.4|207266.4|207428.6|207278.6|207410.4|207260.4|25
1637135060000|2021-11-17 07:44:20|207414.6|207264.6|207393.2|207243.2|207419.5|207269.5|207391.8|207241.8|26
1637135070000|2021-11-17 07:44:30|207393.3|207243.3|207399.1|207249.1|207399.4|207249.4|207390.3|207240.3|17
1637135080000|2021-11-17 07:44:40|207395.4|207245.4|207396.8|207246.8|207398.8|207248.8|207393|207243|17
1637135090000|2021-11-17 07:44:50|207396.6|207246.6|207386.3|207236.3|207396.6|207246.6|207386.3|207236.3|19
1637135100000|2021-11-17 07:45:00|207381.7|207231.7|207399.1|207249.1|207405.2|207255.2|207380.4|207230.4|18
1637135110000|2021-11-17 07:45:10|207397.5|207247.5|207395|207245|207407.7|207257.7|207393.6|207243.6|21
1637135120000|2021-11-17 07:45:20|207387.5|207237.5|207397.1|207247.1|207399.3|207249.3|207387.5|207237.5|15
1637135130000|2021-11-17 07:45:30|207397|207247|207400.6|207250.6|207404|207254|207395.6|207245.6|17
1637135140000|2021-11-17 07:45:40|207401.1|207251.1|207398|207248|207401.5|207251.5|207393|207243|10
1637135150000|2021-11-17 07:45:50|207398.4|207248.4|207404.9|207254.9|207408.3|207258.3|207398.4|207248.4|15
1637135160000|2021-11-17 07:46:00|207405.3|207255.3|207399.5|207249.5|207405.3|207255.3|207397.7|207247.7|10
1637135170000|2021-11-17 07:46:10|207399.8|207249.8|207396.6|207246.6|207402|207252|207396|207246|22
1637135180000|2021-11-17 07:46:20|207396.9|207246.9|207394.3|207244.3|207396.9|207246.9|207392.4|207242.4|21
1637135190000|2021-11-17 07:46:30|207394.9|207244.9|207384.3|207234.3|207395.5|207245.5|207384.3|207234.3|15
1637135200000|2021-11-17 07:46:40|207389.7|207239.7|207392.5|207242.5|207393.4|207243.4|207387.7|207237.7|12
1637135210000|2021-11-17 07:46:50|207392.8|207242.8|207382.9|207232.9|207392.8|207242.8|207373.9|207223.9|23
1637135220000|2021-11-17 07:47:00|207384.5|207234.5|207394.2|207244.2|207399.9|207249.9|207383.6|207233.6|20
1637135230000|2021-11-17 07:47:10|207395.7|207245.7|207391.8|207241.8|207397.2|207247.2|207388.1|207238.1|17
1637135240000|2021-11-17 07:47:20|207387.3|207237.3|207407.5|207257.5|207414.7|207264.7|207386.8|207236.8|16
1637135250000|2021-11-17 07:47:30|207397.7|207247.7|207401.4|207251.4|207403.7|207253.7|207396|207246|23
1637135260000|2021-11-17 07:47:40|207402.6|207252.6|207407.4|207257.4|207407.4|207257.4|207400.1|207250.1|16
1637135270000|2021-11-17 07:47:50|207404.2|207254.2|207402|207252|207404.2|207254.2|207401.9|207251.9|10
1637135280000|2021-11-17 07:48:00|207400.4|207250.4|207400.8|207250.8|207401.3|207251.3|207399.8|207249.8|16
1637135290000|2021-11-17 07:48:10|207400.7|207250.7|207402.5|207252.5|207402.7|207252.7|207399.8|207249.8|16
1637135300000|2021-11-17 07:48:20|207402.3|207252.3|207401.8|207251.8|207402.3|207252.3|207401.5|207251.5|7
1637135310000|2021-11-17 07:48:30|207401.6|207251.6|207395.1|207245.1|207402.7|207252.7|207380.6|207230.6|22
1637135320000|2021-11-17 07:48:40|207389.5|207239.5|207389.3|207239.3|207394.3|207244.3|207387.1|207237.1|15
1637135330000|2021-11-17 07:48:50|207392.6|207242.6|207384.8|207234.8|207392.6|207242.6|207382.2|207232.2|24
1637135340000|2021-11-17 07:49:00|207385.2|207235.2|207392.2|207242.2|207392.5|207242.5|207383|207233|17
1637135350000|2021-11-17 07:49:10|207393|207243|207401.6|207251.6|207404.5|207254.5|207393|207243|18
1637135360000|2021-11-17 07:49:20|207399.1|207249.1|207396.9|207246.9|207403.5|207253.5|207392.1|207242.1|25
1637135370000|2021-11-17 07:49:30|207399.8|207249.8|207400.2|207250.2|207400.2|207250.2|207397.3|207247.3|14
1637135380000|2021-11-17 07:49:40|207399.3|207249.3|207397.3|207247.3|207403|207253|207396.8|207246.8|18
1637135390000|2021-11-17 07:49:50|207397|207247|207402.6|207252.6|207404.7|207254.7|207396.3|207246.3|19
1637135400000|2021-11-17 07:50:00|207402.5|207252.5|207384.4|207234.4|207405.4|207255.4|207384.3|207234.3|22
1637135410000|2021-11-17 07:50:10|207385.9|207235.9|207386.2|207236.2|207389|207239|207384.8|207234.8|22
1637135420000|2021-11-17 07:50:20|207382.9|207232.9|207388.7|207238.7|207390.4|207240.4|207382.9|207232.9|19
1637135430000|2021-11-17 07:50:30|207388.4|207238.4|207390.7|207240.7|207395.6|207245.6|207386.9|207236.9|24
1637135440000|2021-11-17 07:50:40|207391.1|207241.1|207395|207245|207395.6|207245.6|207391.1|207241.1|18
1637135450000|2021-11-17 07:50:50|207395.2|207245.2|207392.5|207242.5|207395.2|207245.2|207388.2|207238.2|21
1637135460000|2021-11-17 07:51:00|207391.1|207241.1|207390.2|207240.2|207394.3|207244.3|207387.5|207237.5|20
1637135470000|2021-11-17 07:51:10|207389.7|207239.7|207391.1|207241.1|207396.6|207246.6|207389.6|207239.6|19
1637135480000|2021-11-17 07:51:20|207392|207242|207390.1|207240.1|207395.8|207245.8|207389.4|207239.4|19
1637135490000|2021-11-17 07:51:30|207388.8|207238.8|207391.2|207241.2|207392.8|207242.8|207388.8|207238.8|16
1637135500000|2021-11-17 07:51:40|207391|207241|207391.7|207241.7|207392|207242|207388.3|207238.3|19
1637135510000|2021-11-17 07:51:50|207391.1|207241.1|207391.9|207241.9|207391.9|207241.9|207390.3|207240.3|14
1637135520000|2021-11-17 07:52:00|207391.6|207241.6|207376.2|207226.2|207392.8|207242.8|207373.4|207223.4|25
1637135530000|2021-11-17 07:52:10|207377.1|207227.1|207355|207205|207378.3|207228.3|207351.8|207201.8|27
1637135540000|2021-11-17 07:52:20|207355.8|207205.8|207244.9|207094.9|207356.8|207206.8|207244.9|207094.9|20
1637135550000|2021-11-17 07:52:30|207240.4|207090.4|207252.2|207102.2|207257.9|207107.9|207240.4|207090.4|32
1637135560000|2021-11-17 07:52:40|207255|207105|207261.8|207111.8|207263.4|207113.4|207255|207105|28
1637135570000|2021-11-17 07:52:50|207262|207112|207260.7|207110.7|207262.2|207112.2|207258.3|207108.3|25
1637135580000|2021-11-17 07:53:00|207259.4|207109.4|207271.7|207121.7|207277|207127|207259.4|207109.4|28
1637135590000|2021-11-17 07:53:10|207271.4|207121.4|207298.9|207148.9|207303.2|207153.2|207271.4|207121.4|33
1637135600000|2021-11-17 07:53:20|207296.9|207146.9|207297.5|207147.5|207298.2|207148.2|207295.3|207145.3|25
1637135610000|2021-11-17 07:53:30|207296.2|207146.2|207265.8|207115.8|207298.7|207148.7|207265.8|207115.8|29
1637135620000|2021-11-17 07:53:40|207260.3|207110.3|207262.2|207112.2|207267|207117|207260.3|207110.3|21
1637135630000|2021-11-17 07:53:50|207263.2|207113.2|207264.1|207114.1|207265.4|207115.4|207259.5|207109.5|26
1637135640000|2021-11-17 07:54:00|207266.4|207116.4|207272.4|207122.4|207276.4|207126.4|207266.4|207116.4|24
1637135650000|2021-11-17 07:54:10|207273.3|207123.3|207270.2|207120.2|207274.4|207124.4|207266.1|207116.1|24
1637135660000|2021-11-17 07:54:20|207270.8|207120.8|207304.6|207154.6|207304.6|207154.6|207270.8|207120.8|32
1637135670000|2021-11-17 07:54:30|207313.1|207163.1|207302.8|207152.8|207313.1|207163.1|207302.8|207152.8|25
1637135680000|2021-11-17 07:54:40|207304.1|207154.1|207308.1|207158.1|207312.4|207162.4|207303.3|207153.3|28
1637135690000|2021-11-17 07:54:50|207309.9|207159.9|207301.9|207151.9|207312.6|207162.6|207301.9|207151.9|26
1637135700000|2021-11-17 07:55:00|207296.8|207146.8|207308.1|207158.1|207311.1|207161.1|207296.8|207146.8|23
1637135710000|2021-11-17 07:55:10|207307.5|207157.5|207311.2|207161.2|207316.3|207166.3|207306|207156|23
1637135720000|2021-11-17 07:55:20|207315.7|207165.7|207358|207208|207358|207208|207312.2|207162.2|33
1637135730000|2021-11-17 07:55:30|207355.1|207205.1|207353|207203|207357.8|207207.8|207352.8|207202.8|23
1637135740000|2021-11-17 07:55:40|207352.6|207202.6|207331.4|207181.4|207353.6|207203.6|207327.8|207177.8|22
1637135750000|2021-11-17 07:55:50|207331.7|207181.7|207335.4|207185.4|207335.9|207185.9|207331.1|207181.1|22
1637135760000|2021-11-17 07:56:00|207335.6|207185.6|207352.1|207202.1|207354.7|207204.7|207335.4|207185.4|31
1637135770000|2021-11-17 07:56:10|207351.2|207201.2|207304.6|207154.6|207357.8|207207.8|207303.1|207153.1|29
1637135780000|2021-11-17 07:56:20|207305.8|207155.8|207327.9|207177.9|207328.2|207178.2|207305.8|207155.8|26
1637135790000|2021-11-17 07:56:30|207328|207178|207321.5|207171.5|207328|207178|207314.3|207164.3|27
1637135800000|2021-11-17 07:56:40|207320.7|207170.7|207319.5|207169.5|207324.3|207174.3|207319|207169|14
1637135810000|2021-11-17 07:56:50|207320.4|207170.4|207318.4|207168.4|207322.1|207172.1|207317|207167|23
1637135820000|2021-11-17 07:57:00|207318.6|207168.6|207318.5|207168.5|207319.6|207169.6|207317.3|207167.3|18
1637135830000|2021-11-17 07:57:10|207318.8|207168.8|207306.3|207156.3|207319.6|207169.6|207291.8|207141.8|27
1637135840000|2021-11-17 07:57:20|207303.5|207153.5|207296.5|207146.5|207305.9|207155.9|207296.5|207146.5|21
1637135850000|2021-11-17 07:57:30|207295.7|207145.7|207285.2|207135.2|207298.9|207195|207242.7|207130.4|29
1637135860000|2021-11-17 07:57:40|207289.1|207139.1|207288.7|207138.7|207290.1|207140.1|207288.4|207138.4|12
1637135870000|2021-11-17 07:57:50|207289.1|207139.1|207296.7|207146.7|207300.1|207150.1|207283.1|207133.1|23
1637135880000|2021-11-17 07:58:00|207293.2|207143.2|207280.5|207130.5|207293.6|207143.6|207275.3|207125.3|18
1637135890000|2021-11-17 07:58:10|207278|207128|207279.2|207129.2|207280.8|207130.8|207275.4|207125.4|18
1637135900000|2021-11-17 07:58:20|207279.1|207129.1|207274.8|207124.8|207279.1|207129.1|207272.7|207122.7|14
1637135910000|2021-11-17 07:58:30|207273|207123|207238.6|207088.6|207297.9|207147.9|207235.7|207085.7|30
1637135920000|2021-11-17 07:58:40|207238.2|207088.2|207235.6|207085.6|207252|207102|207233.1|207083.1|31
1637135930000|2021-11-17 07:58:50|207235|207085|207224.5|207074.5|207235|207085|207220.1|207070.1|22
1637135940000|2021-11-17 07:59:00|207223.2|207073.2|207220.3|207070.3|207226.7|207076.7|207220.3|207070.3|28
1637135950000|2021-11-17 07:59:10|207220|207070|207230.5|207080.5|207230.5|207080.5|207220|207070|22
1637135960000|2021-11-17 07:59:20|207230.3|207080.3|207231.9|207081.9|207231.9|207081.9|207228.1|207078.1|18
1637135970000|2021-11-17 07:59:30|207234.3|207084.3|207237.4|207087.4|207237.4|207087.4|207231.1|207081.1|18
1637135980000|2021-11-17 07:59:40|207237.7|207087.7|207283.7|207133.7|207287.2|207137.2|207234.9|207084.9|30
1637135990000|2021-11-17 07:59:50|207289.1|207139.1|207277.1|207127.1|207290.5|207140.5|207268.4|207118.4|33
1637136000000|2021-11-17 08:00:00|207281.3|207131.3|207261.2|207111.2|207292.6|207142.6|207256.9|207106.9|30
1637136010000|2021-11-17 08:00:10|207263.4|207113.4|207270.6|207120.6|207273.3|207123.3|207260.4|207110.4|23
1637136020000|2021-11-17 08:00:20|207270.9|207120.9|207296.8|207146.8|207298|207148|207270.9|207120.9|25
1637136030000|2021-11-17 08:00:30|207297.6|207147.6|207291.4|207141.4|207297.6|207147.6|207234|207084|36
1637136040000|2021-11-17 08:00:40|207290.8|207140.8|207307.6|207157.6|207308.8|207158.8|207290.8|207140.8|31
1637136050000|2021-11-17 08:00:50|207307|207157|207305.8|207155.8|207311.1|207161.1|207302.4|207152.4|24
1637136060000|2021-11-17 08:01:00|207307.1|207157.1|207308.6|207158.6|207308.6|207158.6|207300.5|207150.5|25
1637136070000|2021-11-17 08:01:10|207306.6|207156.6|207303|207153|207308.4|207158.4|207299.5|207149.5|19
1637136080000|2021-11-17 08:01:20|207301.8|207151.8|207305|207155|207305.3|207155.3|207298.3|207148.3|28
1637136090000|2021-11-17 08:01:30|207304.6|207154.6|207297.3|207147.3|207312.8|207162.8|207295.5|207145.5|29
1637136100000|2021-11-17 08:01:40|207298.1|207148.1|207298.5|207148.5|207305|207155|207293.5|207143.5|25
1637136110000|2021-11-17 08:01:50|207297.2|207147.2|207297.4|207147.4|207300.3|207150.3|207294.9|207144.9|16
1637136120000|2021-11-17 08:02:00|207297.3|207147.3|207304.4|207154.4|207307.1|207157.1|207295.9|207145.9|23
1637136130000|2021-11-17 08:02:10|207305.6|207155.6|207301|207151|207309|207159|207300.8|207150.8|18
1637136140000|2021-11-17 08:02:20|207302.2|207152.2|207306|207156|207307.3|207157.3|207297.5|207147.5|25
1637136150000|2021-11-17 08:02:30|207305.9|207155.9|207302.1|207152.1|207305.9|207155.9|207299.7|207149.7|20
1637136160000|2021-11-17 08:02:40|207303.9|207153.9|207304.7|207154.7|207310.9|207160.9|207301.9|207151.9|25
1637136170000|2021-11-17 08:02:50|207305.3|207155.3|207304.1|207154.1|207309|207159|207303.8|207153.8|24
1637136180000|2021-11-17 08:03:00|207303.6|207153.6|207304.3|207154.3|207305.4|207155.4|207302.6|207152.6|20
1637136190000|2021-11-17 08:03:10|207305.5|207155.5|207311.7|207161.7|207311.7|207161.7|207303.6|207153.6|18
1637136200000|2021-11-17 08:03:20|207311.3|207161.3|207305|207155|207311.3|207161.3|207296.4|207146.4|27
1637136210000|2021-11-17 08:03:30|207309.6|207159.6|207338.6|207188.6|207340.5|207190.5|207303.8|207153.8|25
1637136220000|2021-11-17 08:03:40|207340.6|207190.6|207403.3|207253.3|207403.3|207253.3|207338.8|207188.8|32
1637136230000|2021-11-17 08:03:50|207400.1|207250.1|207430|207280|207431.9|207281.9|207399.9|207249.9|29
1637136240000|2021-11-17 08:04:00|207429.8|207279.8|207428|207278|207431.1|207281.1|207426.4|207276.4|19
1637136250000|2021-11-17 08:04:10|207427.9|207277.9|207429.2|207279.2|207430.3|207280.3|207427.7|207277.7|18
1637136260000|2021-11-17 08:04:20|207429.1|207279.1|207427.8|207277.8|207432.9|207282.9|207427.8|207277.8|13
1637136270000|2021-11-17 08:04:30|207428.7|207278.7|207451|207301|207451|207301|207428.7|207278.7|24
1637136280000|2021-11-17 08:04:40|207449.6|207299.6|207453.2|207303.2|207457.1|207307.1|207449.6|207299.6|23
1637136290000|2021-11-17 08:04:50|207452.9|207302.9|207434.7|207284.7|207456.3|207306.3|207428.7|207278.7|20
1637136300000|2021-11-17 08:05:00|207434.5|207284.5|207435.8|207285.8|207437.1|207287.1|207432.9|207282.9|30
1637136310000|2021-11-17 08:05:10|207436.8|207286.8|207433.4|207283.4|207436.8|207286.8|207431.1|207281.1|17
1637136320000|2021-11-17 08:05:20|207433.8|207283.8|207375.9|207225.9|207435|207285|207361.1|207211.1|34
1637136330000|2021-11-17 08:05:30|207371.7|207221.7|207404.5|207254.5|207406.2|207256.2|207371.7|207221.7|30
1637136340000|2021-11-17 08:05:40|207405.4|207255.4|207419|207269|207420.7|207270.7|207405.4|207255.4|24
1637136350000|2021-11-17 08:05:50|207420.4|207270.4|207424.1|207274.1|207426|207276|207419.8|207269.8|16
1637136360000|2021-11-17 08:06:00|207423.6|207273.6|207426.4|207276.4|207426.9|207276.9|207423.6|207273.6|17
1637136370000|2021-11-17 08:06:10|207426.2|207276.2|207427.4|207277.4|207428.6|207278.6|207426|207276|12
1637136380000|2021-11-17 08:06:20|207427|207277|207438.1|207288.1|207442.3|207292.3|207426.2|207276.2|22
1637136390000|2021-11-17 08:06:30|207438.6|207288.6|207436.9|207286.9|207442.2|207292.2|207436.1|207286.1|24
1637136400000|2021-11-17 08:06:40|207437|207287|207475.9|207325.9|207478.1|207328.1|207437|207287|27
1637136410000|2021-11-17 08:06:50|207475.2|207325.2|207472.5|207322.5|207476.6|207326.6|207470.4|207320.4|20
1637136420000|2021-11-17 08:07:00|207470.4|207320.4|207471.5|207321.5|207471.8|207321.8|207470.4|207320.4|15
1637136430000|2021-11-17 08:07:10|207471.6|207321.6|207474.3|207324.3|207476.1|207326.1|207470.7|207320.7|19
1637136440000|2021-11-17 08:07:20|207474.7|207324.7|207477.4|207327.4|207477.9|207327.9|207473.5|207323.5|18
1637136450000|2021-11-17 08:07:30|207477.2|207327.2|207471.5|207321.5|207477.2|207327.2|207471.5|207321.5|18
1637136460000|2021-11-17 08:07:40|207471|207321|207470.8|207320.8|207474.5|207324.5|207470.8|207320.8|23
1637136470000|2021-11-17 08:07:50|207471|207321|207483.1|207333.1|207491.3|207341.3|207471|207321|29
1637136480000|2021-11-17 08:08:00|207484|207334|207483.6|207333.6|207485.2|207335.2|207479.1|207329.1|17
1637136490000|2021-11-17 08:08:10|207483.5|207333.5|207479.5|207329.5|207483.5|207333.5|207475.5|207325.5|27
1637136500000|2021-11-17 08:08:20|207478.1|207328.1|207475.8|207325.8|207479.3|207329.3|207473.9|207323.9|10
1637136510000|2021-11-17 08:08:30|207475.6|207325.6|207476.1|207326.1|207476.3|207326.3|207474|207324|8
1637136520000|2021-11-17 08:08:40|207475.9|207325.9|207483.5|207333.5|207484.6|207334.6|207475.7|207325.7|13
1637136530000|2021-11-17 08:08:50|207483.4|207333.4|207478.5|207328.5|207484.2|207334.2|207471.7|207321.7|27
1637136540000|2021-11-17 08:09:00|207479.6|207329.6|207493.3|207343.3|207496.8|207346.8|207479.6|207329.6|27
1637136550000|2021-11-17 08:09:10|207493.8|207343.8|207492.3|207342.3|207494.2|207344.2|207491.5|207341.5|19
1637136560000|2021-11-17 08:09:20|207493.8|207343.8|207491.7|207341.7|207498|207348|207491.7|207341.7|11
1637136570000|2021-11-17 08:09:30|207491.9|207341.9|207479.7|207329.7|207493.9|207343.9|207478.8|207328.8|26
1637136580000|2021-11-17 08:09:40|207480.3|207330.3|207478.3|207328.3|207481.3|207331.3|207476.7|207326.7|20
1637136590000|2021-11-17 08:09:50|207477.4|207327.4|207481.5|207331.5|207481.5|207331.5|207476.4|207326.4|16
1637136600000|2021-11-17 08:10:00|207481.2|207331.2|207465.6|207315.6|207481.6|207331.6|207465.6|207315.6|20
1637136610000|2021-11-17 08:10:10|207465.4|207315.4|207471.1|207321.1|207473.1|207323.1|207463.5|207313.5|26
1637136620000|2021-11-17 08:10:20|207470.8|207320.8|207447.8|207297.8|207472.3|207322.3|207440.9|207290.9|27
1637136630000|2021-11-17 08:10:30|207447.9|207297.9|207441.1|207291.1|207449.1|207299.1|207441.1|207291.1|23
1637136640000|2021-11-17 08:10:40|207441|207291|207470.8|207320.8|207470.8|207320.8|207439.7|207289.7|24
1637136650000|2021-11-17 08:10:50|207472.9|207322.9|207473.7|207323.7|207480.3|207330.3|207462.6|207312.6|29
1637136660000|2021-11-17 08:11:00|207474.4|207324.4|207478.4|207328.4|207481.1|207331.1|207473.4|207323.4|24
1637136670000|2021-11-17 08:11:10|207478.1|207328.1|207478.4|207328.4|207478.9|207328.9|207478.1|207328.1|12
1637136680000|2021-11-17 08:11:20|207474.7|207324.7|207472.1|207322.1|207478.1|207328.1|207467.5|207317.5|20
1637136690000|2021-11-17 08:11:30|207472|207322|207472|207322|207472.4|207322.4|207469.7|207319.7|27
1637136700000|2021-11-17 08:11:40|207472.3|207322.3|207471.8|207321.8|207473.8|207323.8|207468.4|207318.4|26
1637136710000|2021-11-17 08:11:50|207472.3|207322.3|207477.1|207327.1|207477.4|207327.4|207472.3|207322.3|29
1637136720000|2021-11-17 08:12:00|207477|207327|207477.7|207327.7|207478.9|207328.9|207471.6|207321.6|28
1637136730000|2021-11-17 08:12:10|207476.1|207326.1|207475.4|207325.4|207476.9|207326.9|207469.7|207319.7|21
1637136740000|2021-11-17 08:12:20|207474.1|207324.1|207486.3|207336.3|207489.3|207339.3|207471|207321|23
1637136750000|2021-11-17 08:12:30|207487.4|207337.4|207479.2|207329.2|207487.4|207337.4|207473.8|207323.8|20
1637136760000|2021-11-17 08:12:40|207478.4|207328.4|207477.6|207327.6|207487.4|207337.4|207473.2|207323.2|29
1637136770000|2021-11-17 08:12:50|207478.1|207328.1|207483.2|207333.2|207487.9|207337.9|207478.1|207328.1|21
1637136780000|2021-11-17 08:13:00|207483.7|207333.7|207476.6|207326.6|207483.7|207333.7|207475.6|207325.6|10
1637136790000|2021-11-17 08:13:10|207481.7|207331.7|207488|207338|207495|207345|207481.7|207331.7|25
1637136800000|2021-11-17 08:13:20|207488.8|207338.8|207481.2|207331.2|207489.4|207339.4|207473.5|207323.5|21
1637136810000|2021-11-17 08:13:30|207481.6|207331.6|207478.7|207328.7|207486.6|207336.6|207478.5|207328.5|28
1637136820000|2021-11-17 08:13:40|207479.7|207329.7|207477.4|207327.4|207480.6|207330.6|207476.5|207326.5|19
1637136830000|2021-11-17 08:13:50|207478.3|207328.3|207478.6|207328.6|207482|207332|207478.2|207328.2|18
1637136840000|2021-11-17 08:14:00|207479.3|207329.3|207486.3|207336.3|207486.9|207336.9|207478.6|207328.6|18
1637136850000|2021-11-17 08:14:10|207488.4|207338.4|207489.9|207339.9|207493.7|207343.7|207482.4|207332.4|30
1637136860000|2021-11-17 08:14:20|207489|207339|207489.8|207339.8|207491.6|207341.6|207489|207339|22
1637136870000|2021-11-17 08:14:30|207490.7|207340.7|207485.9|207335.9|207492.7|207342.7|207483.6|207333.6|29
1637136880000|2021-11-17 08:14:40|207486.1|207336.1|207488.9|207338.9|207493|207343|207483.6|207333.6|23
1637136890000|2021-11-17 08:14:50|207485.5|207335.5|207484.6|207334.6|207487.1|207337.1|207483.8|207333.8|18
1637136900000|2021-11-17 08:15:00|207485.8|207335.8|207493.3|207343.3|207493.6|207343.6|207485.8|207335.8|28
1637136910000|2021-11-17 08:15:10|207492.4|207342.4|207515.3|207365.3|207515.3|207365.3|207477.7|207327.7|26
1637136920000|2021-11-17 08:15:20|207516.1|207366.1|207515.2|207365.2|207522.4|207372.4|207513.6|207363.6|17
1637136930000|2021-11-17 08:15:30|207513.1|207363.1|207509.3|207359.3|207515.4|207365.4|207508.9|207358.9|16
1637136940000|2021-11-17 08:15:40|207508.1|207358.1|207516.3|207366.3|207516.3|207366.3|207508.1|207358.1|14
1637136950000|2021-11-17 08:15:50|207516.2|207366.2|207523.6|207373.6|207530.1|207380.1|207516.2|207366.2|11
1637136960000|2021-11-17 08:16:00|207527.4|207377.4|207518.1|207368.1|207528.6|207378.6|207513.4|207363.4|31
1637136970000|2021-11-17 08:16:10|207518.6|207368.6|207520|207370|207521.7|207371.7|207517.6|207367.6|14
1637136980000|2021-11-17 08:16:20|207522.9|207372.9|207524.2|207374.2|207529.7|207379.7|207521.9|207371.9|20
1637136990000|2021-11-17 08:16:30|207530.2|207380.2|207530.5|207380.5|207536.9|207386.9|207516.6|207366.6|20
1637137000000|2021-11-17 08:16:40|207530.7|207380.7|207520.6|207370.6|207530.7|207380.7|207519.6|207369.6|15
1637137010000|2021-11-17 08:16:50|207520.5|207370.5|207520.7|207370.7|207524.7|207374.7|207520.1|207370.1|12
1637137020000|2021-11-17 08:17:00|207521.1|207371.1|207518|207368|207525.1|207375.1|207518|207368|14
1637137030000|2021-11-17 08:17:10|207518.2|207368.2|207502.4|207352.4|207519|207369|207499.4|207349.4|19
1637137040000|2021-11-17 08:17:20|207502.2|207352.2|207474.9|207324.9|207502.2|207352.2|207465.5|207315.5|32
1637137050000|2021-11-17 08:17:30|207474.6|207324.6|207468|207318|207474.7|207324.7|207465.6|207315.6|30
1637137060000|2021-11-17 08:17:40|207467.6|207317.6|207467.6|207317.6|207470.4|207320.4|207467.6|207317.6|24
1637137070000|2021-11-17 08:17:50|207467.5|207317.5|207472|207322|207472|207322|207467.5|207317.5|19
1637137080000|2021-11-17 08:18:00|207471.9|207321.9|207470.2|207320.2|207472|207322|207469.9|207319.9|14
1637137090000|2021-11-17 08:18:10|207472.1|207322.1|207467.9|207317.9|207473|207323|207467.9|207317.9|11
1637137100000|2021-11-17 08:18:20|207469|207319|207471.3|207321.3|207471.3|207321.3|207467.8|207317.8|9
1637137110000|2021-11-17 08:18:30|207471.4|207321.4|207467.9|207317.9|207472.1|207322.1|207467.9|207317.9|18
1637137120000|2021-11-17 08:18:40|207468.3|207318.3|207467.6|207317.6|207471.5|207321.5|207466.5|207316.5|13
1637137130000|2021-11-17 08:18:50|207468.7|207318.7|207468.1|207318.1|207470.4|207320.4|207463.2|207313.2|29
1637137140000|2021-11-17 08:19:00|207470.5|207320.5|207372.6|207222.6|207471.6|207321.6|207372.1|207222.1|36
1637137150000|2021-11-17 08:19:10|207373.6|207223.6|207373.1|207223.1|207376.3|207226.3|207369.3|207219.3|38
1637137160000|2021-11-17 08:19:20|207374.2|207224.2|207377|207227|207379.8|207229.8|207371.7|207221.7|35
1637137170000|2021-11-17 08:19:30|207377.4|207227.4|207377.6|207227.6|207380.5|207230.5|207374.5|207224.5|35
1637137180000|2021-11-17 08:19:40|207376.6|207226.6|207383|207233|207386.5|207236.5|207375.5|207225.5|31
1637137190000|2021-11-17 08:19:50|207384.1|207234.1|207353.7|207203.7|207385.8|207235.8|207345.3|207195.3|31
1637137200000|2021-11-17 08:20:00|207358.6|207208.6|207359.9|207209.9|207361|207211|207354.5|207204.5|24
1637137210000|2021-11-17 08:20:10|207359.6|207209.6|207360.3|207210.3|207362.1|207212.1|207354.2|207204.2|20
1637137220000|2021-11-17 08:20:20|207360.7|207210.7|207356.3|207206.3|207360.7|207210.7|207342.6|207192.6|24
1637137230000|2021-11-17 08:20:30|207356|207206|207358.9|207208.9|207358.9|207208.9|207355.2|207205.2|21
1637137240000|2021-11-17 08:20:40|207357.6|207207.6|207354.9|207204.9|207357.6|207207.6|207352.3|207202.3|23
1637137250000|2021-11-17 08:20:50|207355|207205|207347.8|207197.8|207359.2|207209.2|207343.9|207193.9|24
1637137260000|2021-11-17 08:21:00|207351.1|207201.1|207350.2|207200.2|207353.6|207203.6|207345.9|207195.9|27
1637137270000|2021-11-17 08:21:10|207350.8|207200.8|207347|207197|207350.8|207200.8|207336.2|207186.2|27
1637137280000|2021-11-17 08:21:20|207348.2|207198.2|207345|207195|207348.2|207198.2|207340.3|207190.3|22
1637137290000|2021-11-17 08:21:30|207345.2|207195.2|207341.4|207191.4|207349.1|207199.1|207341.4|207191.4|20
1637137300000|2021-11-17 08:21:40|207341.3|207191.3|207345.5|207195.5|207347|207197|207340.6|207190.6|21
1637137310000|2021-11-17 08:21:50|207346.2|207196.2|207351.4|207201.4|207354.3|207204.3|207344.1|207194.1|21
1637137320000|2021-11-17 08:22:00|207351.8|207201.8|207360.2|207210.2|207366.7|207216.7|207347.8|207197.8|25
1637137330000|2021-11-17 08:22:10|207349|207199|207363.2|207213.2|207364.1|207214.1|207349|207199|24
1637137340000|2021-11-17 08:22:20|207362.5|207212.5|207359.1|207209.1|207363.6|207213.6|207356.6|207206.6|22
1637137350000|2021-11-17 08:22:30|207358.7|207208.7|207361.9|207211.9|207362.5|207212.5|207358.7|207208.7|21
1637137360000|2021-11-17 08:22:40|207362|207212|207355.6|207205.6|207362.9|207212.9|207353.3|207203.3|17
1637137370000|2021-11-17 08:22:50|207356.2|207206.2|207355.2|207205.2|207359.3|207209.3|207353.1|207203.1|27
1637137380000|2021-11-17 08:23:00|207354.4|207204.4|207356|207206|207356.8|207206.8|207353.3|207203.3|18
1637137390000|2021-11-17 08:23:10|207356.2|207206.2|207352|207202|207358.2|207208.2|207345.1|207195.1|23
1637137400000|2021-11-17 08:23:20|207353.8|207203.8|207351.6|207201.6|207355|207205|207346.9|207196.9|17
1637137410000|2021-11-17 08:23:30|207350.2|207200.2|207353.1|207203.1|207356.4|207206.4|207349.8|207199.8|21
1637137420000|2021-11-17 08:23:40|207352.6|207202.6|207333.6|207183.6|207357.2|207207.2|207333.6|207183.6|27
1637137430000|2021-11-17 08:23:50|207334.4|207184.4|207331.1|207181.1|207338.9|207188.9|207329.5|207179.5|24
1637137440000|2021-11-17 08:24:00|207331.7|207181.7|207314|207164|207332.5|207182.5|207305.7|207155.7|29
1637137450000|2021-11-17 08:24:10|207312.4|207162.4|207305.6|207155.6|207318.2|207168.2|207305.4|207155.4|26
1637137460000|2021-11-17 08:24:20|207306.3|207156.3|207303.8|207153.8|207309.7|207159.7|207299.3|207149.3|31
1637137470000|2021-11-17 08:24:30|207303.5|207153.5|207306.5|207156.5|207311.8|207161.8|207296.9|207146.9|20
1637137480000|2021-11-17 08:24:40|207307.1|207157.1|207302.2|207152.2|207310.9|207160.9|207294.2|207144.2|23
1637137490000|2021-11-17 08:24:50|207306.7|207156.7|207307.6|207157.6|207311.1|207161.1|207303.4|207153.4|21
1637137500000|2021-11-17 08:25:00|207309.9|207159.9|207298|207148|207313.8|207163.8|207293.1|207143.1|24
1637137510000|2021-11-17 08:25:10|207297.9|207147.9|207301.8|207151.8|207302.7|207152.7|207297.7|207147.7|8
1637137520000|2021-11-17 08:25:20|207291.2|207141.2|207294.9|207144.9|207297.6|207147.6|207291.2|207141.2|18
1637137530000|2021-11-17 08:25:30|207295|207145|207296.6|207146.6|207296.9|207146.9|207291.6|207141.6|24
1637137540000|2021-11-17 08:25:40|207296.9|207146.9|207290.4|207140.4|207298.2|207148.2|207288.6|207138.6|25
1637137550000|2021-11-17 08:25:50|207290.5|207140.5|207294.5|207144.5|207298.2|207148.2|207287.6|207137.6|35
1637137560000|2021-11-17 08:26:00|207295|207145|207312.2|207162.2|207315.4|207165.4|207294.6|207144.6|28
1637137570000|2021-11-17 08:26:10|207309.4|207159.4|207303.1|207153.1|207312.4|207162.4|207295.7|207145.7|32
1637137580000|2021-11-17 08:26:20|207302.5|207152.5|207303.5|207153.5|207312.4|207162.4|207296.7|207146.7|33
1637137590000|2021-11-17 08:26:30|207308|207158|207303.2|207153.2|207310.1|207160.1|207299|207149|28
1637137600000|2021-11-17 08:26:40|207306.3|207156.3|207221.6|207071.6|207311.1|207161.1|207220.5|207070.5|33
1637137610000|2021-11-17 08:26:50|207220.1|207070.1|207214.4|207064.4|207223.4|207073.4|207212.5|207062.5|25
1637137620000|2021-11-17 08:27:00|207218.7|207068.7|207219.8|207069.8|207221.3|207071.3|207216|207066|20
1637137630000|2021-11-17 08:27:10|207220.4|207070.4|207242.2|207092.2|207242.3|207092.3|207220.4|207070.4|29
1637137640000|2021-11-17 08:27:20|207241.4|207091.4|207238.8|207088.8|207241.9|207091.9|207235.9|207085.9|23
1637137650000|2021-11-17 08:27:30|207234.6|207084.6|207227.4|207077.4|207237.5|207087.5|207225.1|207075.1|21
1637137660000|2021-11-17 08:27:40|207228.4|207078.4|207237|207087|207237.4|207087.4|207226.1|207076.1|11
1637137670000|2021-11-17 08:27:50|207236.7|207086.7|207170.1|207020.1|207236.9|207086.9|207166.4|207016.4|25
1637137680000|2021-11-17 08:28:00|207169.4|207019.4|207174.3|207024.3|207179|207029|207166.1|207016.1|29
1637137690000|2021-11-17 08:28:10|207174.7|207024.7|207180.7|207030.7|207181.9|207031.9|207170.7|207020.7|20
1637137700000|2021-11-17 08:28:20|207179.2|207029.2|207175.5|207025.5|207180.6|207030.6|207172.1|207022.1|14
1637137710000|2021-11-17 08:28:30|207177.2|207027.2|207185.5|207035.5|207185.5|207035.5|207176|207026|14
1637137720000|2021-11-17 08:28:40|207185|207035|207185.5|207035.5|207185.5|207035.5|207179.2|207029.2|24
1637137730000|2021-11-17 08:28:50|207184.6|207034.6|207179.3|207029.3|207185.2|207035.2|207176.6|207026.6|19
1637137740000|2021-11-17 08:29:00|207179.8|207029.8|207174.4|207024.4|207181.1|207031.1|207173.5|207023.5|26
1637137750000|2021-11-17 08:29:10|207177.8|207027.8|207175.3|207025.3|207177.8|207027.8|207171.6|207021.6|19
1637137760000|2021-11-17 08:29:20|207174.4|207024.4|207176.1|207026.1|207177.8|207027.8|207174.4|207024.4|15
1637137770000|2021-11-17 08:29:30|207175.2|207025.2|207173.4|207023.4|207175.4|207025.4|207172.1|207022.1|16
1637137780000|2021-11-17 08:29:40|207170.6|207020.6|207175.6|207025.6|207176.3|207026.3|207170.6|207020.6|18
1637137790000|2021-11-17 08:29:50|207176.5|207026.5|207184.7|207034.7|207185.7|207035.7|207172.5|207022.5|24
1637137800000|2021-11-17 08:30:00|207185.5|207035.5|207187.7|207037.7|207206.8|207056.8|207177.9|207027.9|26
1637137810000|2021-11-17 08:30:10|207187.4|207037.4|207182.4|207032.4|207192.9|207042.9|207176.9|207026.9|27
1637137820000|2021-11-17 08:30:20|207181.5|207031.5|207187.5|207037.5|207187.5|207037.5|207178.6|207028.6|22
1637137830000|2021-11-17 08:30:30|207182.1|207032.1|207185|207035|207187.4|207037.4|207182.1|207032.1|18
1637137840000|2021-11-17 08:30:40|207184.8|207034.8|207213.2|207063.2|207216.1|207066.1|207184.8|207034.8|33
1637137850000|2021-11-17 08:30:50|207209.2|207059.2|207207.3|207057.3|207212.5|207062.5|207204.7|207054.7|24
1637137860000|2021-11-17 08:31:00|207209.4|207059.4|207198.5|207048.5|207212.7|207062.7|207195.5|207045.5|25
1637137870000|2021-11-17 08:31:10|207198.2|207048.2|207198|207048|207204.6|207054.6|207194.6|207044.6|27
1637137880000|2021-11-17 08:31:20|207199.2|207049.2|207205|207055|207209.2|207059.2|207195.7|207045.7|29
1637137890000|2021-11-17 08:31:30|207197.3|207047.3|207188.8|207038.8|207200.7|207050.7|207185.8|207035.8|27
1637137900000|2021-11-17 08:31:40|207190.6|207040.6|207207.1|207057.1|207208.5|207058.5|207189.4|207039.4|25
1637137910000|2021-11-17 08:31:50|207211|207061|207191.5|207041.5|207211|207061|207189.9|207039.9|25
1637137920000|2021-11-17 08:32:00|207199|207049|207216.8|207066.8|207219.6|207069.6|207193.6|207043.6|32
1637137930000|2021-11-17 08:32:10|207217.6|207067.6|207203.4|207053.4|207218.4|207068.4|207200.4|207050.4|29
1637137940000|2021-11-17 08:32:20|207203|207053|207171|207021|207209.1|207059.1|207171|207021|32
1637137950000|2021-11-17 08:32:30|207171.1|207021.1|207151.9|207001.9|207176.2|207026.2|207148.4|206998.4|30
1637137960000|2021-11-17 08:32:40|207155.5|207005.5|207158.9|207008.9|207161.2|207011.2|207152.5|207002.5|20
1637137970000|2021-11-17 08:32:50|207158|207008|207176.3|207026.3|207177.7|207027.7|207158|207008|19
1637137980000|2021-11-17 08:33:00|207176.8|207026.8|207175.1|207025.1|207177.8|207027.8|207171.9|207021.9|30
1637137990000|2021-11-17 08:33:10|207174.9|207024.9|207176.9|207026.9|207180.3|207030.3|207172.7|207022.7|29
1637138000000|2021-11-17 08:33:20|207178.4|207028.4|207177.4|207027.4|207178.8|207028.8|207176.3|207026.3|20
1637138010000|2021-11-17 08:33:30|207178.7|207028.7|207176.3|207026.3|207179.2|207029.2|207173.7|207023.7|25
1637138020000|2021-11-17 08:33:40|207175.9|207025.9|207193.1|207043.1|207194.5|207044.5|207175.9|207025.9|29
1637138030000|2021-11-17 08:33:50|207193.3|207043.3|207192.2|207042.2|207194.7|207044.7|207190.1|207040.1|11
1637138040000|2021-11-17 08:34:00|207192.3|207042.3|207191.8|207041.8|207192.3|207042.3|207186.4|207036.4|29
1637138050000|2021-11-17 08:34:10|207192.8|207042.8|207188.7|207038.7|207192.8|207042.8|207188.7|207038.7|21
1637138060000|2021-11-17 08:34:20|207189.6|207039.6|207193.7|207043.7|207194.3|207044.3|207188.7|207038.7|23
1637138070000|2021-11-17 08:34:30|207194|207044|207185.3|207035.3|207194.4|207044.4|207180.4|207030.4|15
1637138080000|2021-11-17 08:34:40|207187|207037|207190.8|207040.8|207192.7|207042.7|207187|207037|26
1637138090000|2021-11-17 08:34:50|207191.5|207041.5|207193.1|207043.1|207193.8|207043.8|207189.2|207039.2|28
1637138100000|2021-11-17 08:35:00|207190.7|207040.7|207194.7|207044.7|207195.6|207045.6|207190.5|207040.5|22
1637138110000|2021-11-17 08:35:10|207204.3|207054.3|207199.4|207049.4|207204.3|207054.3|207194.5|207044.5|27
1637138120000|2021-11-17 08:35:20|207200.1|207050.1|207230.6|207080.6|207237.5|207087.5|207199|207049|30
1637138130000|2021-11-17 08:35:30|207231.6|207081.6|207227.9|207077.9|207232.1|207082.1|207227.9|207077.9|16
1637138140000|2021-11-17 08:35:40|207228.8|207078.8|207247.5|207097.5|207272.5|207122.5|207228.6|207078.6|33
1637138150000|2021-11-17 08:35:50|207248.5|207098.5|207257.9|207107.9|207259|207109|207248.2|207098.2|25
1637138160000|2021-11-17 08:36:00|207258|207108|207255.3|207105.3|207259|207109|207252.6|207102.6|18
1637138170000|2021-11-17 08:36:10|207253.7|207103.7|207257.1|207107.1|207257.2|207107.2|207253.7|207103.7|20
1637138180000|2021-11-17 08:36:20|207256.6|207106.6|207263.1|207113.1|207266.6|207116.6|207255.9|207105.9|24
1637138190000|2021-11-17 08:36:30|207264.9|207114.9|207262.6|207112.6|207265.3|207115.3|207261.9|207111.9|19
1637138200000|2021-11-17 08:36:40|207264.1|207114.1|207267.7|207117.7|207269.2|207119.2|207264.1|207114.1|28
1637138210000|2021-11-17 08:36:50|207267|207117|207263.3|207113.3|207267.9|207117.9|207261.1|207111.1|20
1637138220000|2021-11-17 08:37:00|207264.1|207114.1|207277.4|207127.4|207280|207130|207264.1|207114.1|25
1637138230000|2021-11-17 08:37:10|207278.6|207128.6|207284.1|207134.1|207284.1|207134.1|207276.2|207126.2|25
1637138240000|2021-11-17 08:37:20|207285.4|207135.4|207291.4|207141.4|207293.3|207143.3|207285.4|207135.4|26
1637138250000|2021-11-17 08:37:30|207283.9|207133.9|207280.1|207130.1|207283.9|207133.9|207280.1|207130.1|27
1637138260000|2021-11-17 08:37:40|207280.3|207130.3|207278.8|207128.8|207280.3|207130.3|207274.2|207124.2|24
1637138270000|2021-11-17 08:37:50|207278.7|207128.7|207278.2|207128.2|207279|207129|207277|207127|18
1637138280000|2021-11-17 08:38:00|207278|207128|207282.9|207132.9|207286|207136|207277.7|207127.7|26
1637138290000|2021-11-17 08:38:10|207278.6|207128.6|207287.6|207137.6|207290.8|207140.8|207278.6|207128.6|27
1637138300000|2021-11-17 08:38:20|207286.3|207136.3|207279.4|207129.4|207289.9|207139.9|207273.5|207123.5|25
1637138310000|2021-11-17 08:38:30|207277.6|207127.6|207296.5|207146.5|207303.2|207153.2|207277.6|207127.6|33
1637138320000|2021-11-17 08:38:40|207294.8|207144.8|207297.9|207147.9|207298.8|207148.8|207294.4|207144.4|20
1637138330000|2021-11-17 08:38:50|207298|207148|207296.2|207146.2|207300|207150|207296|207146|24
1637138340000|2021-11-17 08:39:00|207295.5|207145.5|207296.6|207146.6|207297.8|207147.8|207295.2|207145.2|20
1637138350000|2021-11-17 08:39:10|207295.7|207145.7|207289.6|207139.6|207295.7|207145.7|207288|207138|21
1637138360000|2021-11-17 08:39:20|207290.9|207140.9|207281.2|207131.2|207291.2|207141.2|207270.2|207120.2|28
1637138370000|2021-11-17 08:39:30|207296.5|207146.5|207271.3|207121.3|207301.2|207151.2|207267.5|207117.5|30
1637138380000|2021-11-17 08:39:40|207270.6|207120.6|207272.4|207122.4|207275.3|207125.3|207270|207120|30
1637138390000|2021-11-17 08:39:50|207272.8|207122.8|207272.1|207122.1|207273.5|207123.5|207270.6|207120.6|18
1637138400000|2021-11-17 08:40:00|207272|207122|207282|207132|207283.6|207133.6|207271.6|207121.6|26
1637138410000|2021-11-17 08:40:10|207281.9|207131.9|207281.9|207131.9|207283.2|207133.2|207280.3|207130.3|19
1637138420000|2021-11-17 08:40:20|207282.2|207132.2|207283.3|207133.3|207283.3|207133.3|207279.8|207129.8|20
1637138430000|2021-11-17 08:40:30|207282.3|207132.3|207280.5|207130.5|207283.9|207133.9|207279.9|207129.9|22
1637138440000|2021-11-17 08:40:40|207281.2|207131.2|207276.6|207126.6|207282.2|207132.2|207276.3|207126.3|19
1637138450000|2021-11-17 08:40:50|207276.7|207126.7|207277.2|207127.2|207279.9|207129.9|207276.4|207126.4|23
1637138460000|2021-11-17 08:41:00|207276.8|207126.8|207276.2|207126.2|207278.7|207128.7|207276.2|207126.2|15
1637138470000|2021-11-17 08:41:10|207276.4|207126.4|207275.8|207125.8|207279.7|207129.7|207275|207125|15
1637138480000|2021-11-17 08:41:20|207276.9|207126.9|207278.4|207128.4|207278.8|207128.8|207274.4|207124.4|11
1637138490000|2021-11-17 08:41:30|207279.1|207129.1|207276.6|207126.6|207280.3|207130.3|207276.3|207126.3|15
1637138500000|2021-11-17 08:41:40|207277.1|207127.1|207278.7|207128.7|207279.7|207129.7|207274.5|207124.5|13
1637138510000|2021-11-17 08:41:50|207276.1|207126.1|207278|207128|207279.1|207129.1|207275.4|207125.4|14
1637138520000|2021-11-17 08:42:00|207278.8|207128.8|207279.2|207129.2|207281.8|207131.8|207277.6|207127.6|17
1637138530000|2021-11-17 08:42:10|207280|207130|207277.6|207127.6|207281.5|207131.5|207276.8|207126.8|14
1637138540000|2021-11-17 08:42:20|207279|207129|207277.4|207127.4|207279.2|207129.2|207277|207127|12
1637138550000|2021-11-17 08:42:30|207278.1|207128.1|207275.3|207125.3|207279.4|207129.4|207273.3|207123.3|19
1637138560000|2021-11-17 08:42:40|207276.2|207126.2|207235.9|207085.9|207277.4|207127.4|207235|207085|26
1637138570000|2021-11-17 08:42:50|207236.8|207086.8|207233.9|207083.9|207236.8|207086.8|207229.5|207079.5|24
1637138580000|2021-11-17 08:43:00|207231.9|207081.9|207237.6|207087.6|207242.6|207092.6|207231.9|207081.9|27
1637138590000|2021-11-17 08:43:10|207238.9|207088.9|207239.5|207089.5|207240.9|207090.9|207237.8|207087.8|23
1637138600000|2021-11-17 08:43:20|207239.9|207089.9|207239.3|207089.3|207244.3|207094.3|207238.2|207088.2|18
1637138610000|2021-11-17 08:43:30|207239.6|207089.6|207243.5|207093.5|207243.7|207093.7|207238.7|207088.7|18
1637138620000|2021-11-17 08:43:40|207240.6|207090.6|207243.1|207093.1|207249.2|207099.2|207240.6|207090.6|19
1637138630000|2021-11-17 08:43:50|207243.2|207093.2|207245.9|207095.9|207246.8|207096.8|207241.6|207091.6|17
1637138640000|2021-11-17 08:44:00|207242.7|207092.7|207214.4|207064.4|207242.7|207092.7|207207.2|207057.2|30
1637138650000|2021-11-17 08:44:10|207213.8|207063.8|207165.8|207015.8|207216.7|207066.7|207165.4|207015.4|23
1637138660000|2021-11-17 08:44:20|207166.8|207016.8|207164.5|207014.5|207169.3|207019.3|207156.2|207006.2|24
1637138670000|2021-11-17 08:44:30|207165.4|207015.4|207156.3|207006.3|207165.4|207015.4|207154.9|207004.9|21
1637138680000|2021-11-17 08:44:40|207155.9|207005.9|207157.9|207007.9|207163.2|207013.2|207155.9|207005.9|24
1637138690000|2021-11-17 08:44:50|207158.2|207008.2|207160.4|207010.4|207162.7|207012.7|207158.2|207008.2|18
1637138700000|2021-11-17 08:45:00|207160.8|207010.8|207149.6|206999.6|207162.4|207012.4|207147.2|206997.2|27
1637138710000|2021-11-17 08:45:10|207146.9|206996.9|207167.4|207017.4|207182.2|207032.2|207146.9|206996.9|25
1637138720000|2021-11-17 08:45:20|207169.9|207019.9|207174.7|207024.7|207181.4|207031.4|207160|207010|32
1637138730000|2021-11-17 08:45:30|207173.6|207023.6|207172.8|207022.8|207176.2|207026.2|207169.2|207019.2|25
1637138740000|2021-11-17 08:45:40|207173.5|207023.5|207176.2|207026.2|207185.6|207035.6|207172|207022|22
1637138750000|2021-11-17 08:45:50|207172.8|207022.8|207175.6|207025.6|207178.5|207028.5|207172.1|207022.1|18
1637138760000|2021-11-17 08:46:00|207175.2|207025.2|207165.7|207015.7|207175.2|207025.2|207162.4|207012.4|27
1637138770000|2021-11-17 08:46:10|207166.9|207016.9|207171.4|207021.4|207172.3|207022.3|207166.7|207016.7|18
1637138780000|2021-11-17 08:46:20|207171.7|207021.7|207170|207020|207171.8|207021.8|207168.1|207018.1|19
1637138790000|2021-11-17 08:46:30|207170.1|207020.1|207180|207030|207184.5|207034.5|207168.7|207018.7|20
1637138800000|2021-11-17 08:46:40|207181.4|207031.4|207174.8|207024.8|207183.9|207033.9|207172.8|207022.8|27
1637138810000|2021-11-17 08:46:50|207175.2|207025.2|207175.9|207025.9|207177.9|207027.9|207173.2|207023.2|28
1637138820000|2021-11-17 08:47:00|207176|207026|207177.1|207027.1|207184.2|207034.2|207172.6|207022.6|23
1637138830000|2021-11-17 08:47:10|207178.3|207028.3|207176.2|207026.2|207179.1|207029.1|207174.7|207024.7|23
1637138840000|2021-11-17 08:47:20|207176.7|207026.7|207175.3|207025.3|207183.1|207033.1|207171.4|207021.4|17
1637138850000|2021-11-17 08:47:30|207178.7|207028.7|207179.8|207029.8|207183.6|207033.6|207175|207025|27
1637138860000|2021-11-17 08:47:40|207179.3|207029.3|207171.6|207021.6|207181.6|207031.6|207165.4|207015.4|30
1637138870000|2021-11-17 08:47:50|207173.2|207023.2|207166.6|207016.6|207173.8|207023.8|207164.3|207014.3|18
1637138880000|2021-11-17 08:48:00|207164.7|207014.7|207172.1|207022.1|207174.5|207024.5|207164.7|207014.7|21
1637138890000|2021-11-17 08:48:10|207171.1|207021.1|207180.9|207030.9|207185.1|207035.1|207171.1|207021.1|32
1637138900000|2021-11-17 08:48:20|207180.7|207030.7|207196.2|207046.2|207202|207052|207177.4|207027.4|28
1637138910000|2021-11-17 08:48:30|207197.3|207047.3|207200.1|207050.1|207202|207052|207197.3|207047.3|24
1637138920000|2021-11-17 08:48:40|207200.4|207050.4|207197.5|207047.5|207200.5|207050.5|207194.8|207044.8|24
1637138930000|2021-11-17 08:48:50|207196.9|207046.9|207196.6|207046.6|207200.2|207050.2|207195.6|207045.6|21
1637138940000|2021-11-17 08:49:00|207196.9|207046.9|207196.6|207046.6|207196.9|207046.9|207187.5|207037.5|22
1637138950000|2021-11-17 08:49:10|207196.7|207046.7|207195.3|207045.3|207196.9|207046.9|207192.9|207042.9|12
1637138960000|2021-11-17 08:49:20|207197.4|207047.4|207196|207046|207201|207051|207196|207046|20
1637138970000|2021-11-17 08:49:30|207196.6|207046.6|207201.2|207051.2|207203|207053|207196.6|207046.6|21
1637138980000|2021-11-17 08:49:40|207201.3|207051.3|207198.3|207048.3|207202.3|207052.3|207197.4|207047.4|19
1637138990000|2021-11-17 08:49:50|207197.4|207047.4|207203|207053|207203.2|207053.2|207197.4|207047.4|18
1637139000000|2021-11-17 08:50:00|207203.6|207053.6|207211.3|207061.3|207238.5|207088.5|207201.3|207051.3|33
1637139010000|2021-11-17 08:50:10|207207.3|207057.3|207208.7|207058.7|207210.4|207060.4|207205.2|207055.2|24
1637139020000|2021-11-17 08:50:20|207209.8|207059.8|207209.8|207059.8|207211.8|207061.8|207208|207058|19
1637139030000|2021-11-17 08:50:30|207209.9|207059.9|207209.9|207059.9|207212|207062|207209.2|207059.2|20
1637139040000|2021-11-17 08:50:40|207209.4|207059.4|207206.8|207056.8|207209.4|207059.4|207202.7|207052.7|23
1637139050000|2021-11-17 08:50:50|207207.2|207057.2|207204.7|207054.7|207207.2|207057.2|207197.5|207047.5|19
1637139060000|2021-11-17 08:51:00|207204.2|207054.2|207202.8|207052.8|207206.2|207056.2|207202.4|207052.4|17
1637139070000|2021-11-17 08:51:10|207203.4|207053.4|207199.6|207049.6|207205.7|207055.7|207199.6|207049.6|19
1637139080000|2021-11-17 08:51:20|207199.3|207049.3|207201.6|207051.6|207201.6|207051.6|207198.5|207048.5|15
1637139090000|2021-11-17 08:51:30|207200.7|207050.7|207205|207055|207208.4|207058.4|207200.7|207050.7|25
1637139100000|2021-11-17 08:51:40|207205.1|207055.1|207207|207057|207207|207057|207200.2|207050.2|26
1637139110000|2021-11-17 08:51:50|207205|207055|207213.3|207063.3|207219|207069|207205|207055|30
1637139120000|2021-11-17 08:52:00|207213.7|207063.7|207208.4|207058.4|207213.7|207063.7|207208.4|207058.4|25
1637139130000|2021-11-17 08:52:10|207210.2|207060.2|207211.7|207061.7|207211.9|207061.9|207208.7|207058.7|15
1637139140000|2021-11-17 08:52:20|207209.6|207059.6|207207.6|207057.6|207209.7|207059.7|207204.8|207054.8|27
1637139150000|2021-11-17 08:52:30|207207.5|207057.5|207214.7|207064.7|207214.7|207064.7|207207.5|207057.5|16
1637139160000|2021-11-17 08:52:40|207214.3|207064.3|207210.4|207060.4|207217.3|207067.3|207208.1|207058.1|22
1637139170000|2021-11-17 08:52:50|207210.5|207060.5|207206.5|207056.5|207212.2|207062.2|207206.5|207056.5|19
1637139180000|2021-11-17 08:53:00|207206.8|207056.8|207119.8|206969.8|207208.2|207058.2|207118.7|206968.7|30
1637139190000|2021-11-17 08:53:10|207120.8|206970.8|207127|206977|207129.1|206979.1|207120.6|206970.6|23
1637139200000|2021-11-17 08:53:20|207127.1|206977.1|207128.1|206978.1|207129.2|206979.2|207125.1|206975.1|20
1637139210000|2021-11-17 08:53:30|207127.9|206977.9|207126.8|206976.8|207127.9|206977.9|207124.3|206974.3|22
1637139220000|2021-11-17 08:53:40|207127.4|206977.4|207127|206977|207127.4|206977.4|207122.3|206972.3|12
1637139230000|2021-11-17 08:53:50|207127.6|206977.6|207122.2|206972.2|207130.2|206980.2|207120.8|206970.8|26
1637139240000|2021-11-17 08:54:00|207123.2|206973.2|207116.5|206966.5|207127.3|206977.3|207115.6|206965.6|27
1637139250000|2021-11-17 08:54:10|207116.7|206966.7|207106.4|206956.4|207128.9|206978.9|207095.8|206945.8|29
1637139260000|2021-11-17 08:54:20|207105.5|206955.5|207107.2|206957.2|207108.8|206958.8|207103.4|206953.4|29
1637139270000|2021-11-17 08:54:30|207106.3|206956.3|207113.4|206963.4|207114.3|206964.3|207102.6|206952.6|34
1637139280000|2021-11-17 08:54:40|207114.3|206964.3|207111.3|206961.3|207115|206965|207106.2|206956.2|23
1637139290000|2021-11-17 08:54:50|207111.4|206961.4|207104.6|206954.6|207112.2|206962.2|207104.2|206954.2|26
1637139300000|2021-11-17 08:55:00|207104.7|206954.7|207103.9|206953.9|207104.9|206954.9|207097.6|206947.6|31
1637139310000|2021-11-17 08:55:10|207103.6|206953.6|207097.7|206947.7|207110|206960|207096.5|206946.5|21
1637139320000|2021-11-17 08:55:20|207098.7|206948.7|207098.3|206948.3|207100.7|206950.7|207097.5|206947.5|20
1637139330000|2021-11-17 08:55:30|207098|206948|207100.2|206950.2|207100.9|206950.9|207096|206946|21
1637139340000|2021-11-17 08:55:40|207099.7|206949.7|207099.9|206949.9|207103.1|206953.1|207098.1|206948.1|17
1637139350000|2021-11-17 08:55:50|207099.5|206949.5|207110.7|206960.7|207110.7|206960.7|207099.5|206949.5|15
1637139360000|2021-11-17 08:56:00|207111.4|206961.4|207112.8|206962.8|207116.1|206966.1|207102.7|206952.7|28
1637139370000|2021-11-17 08:56:10|207113|206963|207112.2|206962.2|207115.1|206965.1|207110.4|206960.4|25
1637139380000|2021-11-17 08:56:20|207111.4|206961.4|207111.6|206961.6|207112.9|206962.9|207110.6|206960.6|13
1637139390000|2021-11-17 08:56:30|207111|206961|207118.2|206968.2|207118.3|206968.3|207111|206961|20
1637139400000|2021-11-17 08:56:40|207115.9|206965.9|207112.8|206962.8|207115.9|206965.9|207112.6|206962.6|22
1637139410000|2021-11-17 08:56:50|207112.1|206962.1|207116.8|206966.8|207117.6|206967.6|207112.1|206962.1|19
1637139420000|2021-11-17 08:57:00|207117.3|206967.3|207117.6|206967.6|207118.2|206968.2|207113.2|206963.2|23
1637139430000|2021-11-17 08:57:10|207120|206970|207122.9|206972.9|207123.3|206973.3|207118.3|206968.3|27
1637139440000|2021-11-17 08:57:20|207122.7|206972.7|207122.9|206972.9|207123.4|206973.4|207120.8|206970.8|22
1637139450000|2021-11-17 08:57:30|207122|206972|207117.5|206967.5|207122.8|206972.8|207117.1|206967.1|24
1637139460000|2021-11-17 08:57:40|207117|206967|207116.8|206966.8|207117.3|206967.3|207115.5|206965.5|22
1637139470000|2021-11-17 08:57:50|207116.6|206966.6|207120.6|206970.6|207123.2|206973.2|207115.3|206965.3|27
1637139480000|2021-11-17 08:58:00|207117|206967|207114.6|206964.6|207118|206968|207114.6|206964.6|25
1637139490000|2021-11-17 08:58:10|207117.7|206967.7|207099.5|206949.5|207118.5|206968.5|207097.6|206947.6|23
1637139500000|2021-11-17 08:58:20|207097.8|206947.8|207097.5|206947.5|207100.9|206950.9|207097.4|206947.4|14
1637139510000|2021-11-17 08:58:30|207087.2|206937.2|207091.6|206941.6|207095.2|206945.2|207086.9|206936.9|28
1637139520000|2021-11-17 08:58:40|207090|206940|207093.7|206943.7|207097.6|206947.6|207089.6|206939.6|19
1637139530000|2021-11-17 08:58:50|207092|206942|207092.8|206942.8|207103|206953|207091.9|206941.9|27
1637139540000|2021-11-17 08:59:00|207096.7|206946.7|207096.1|206946.1|207098|206948|207092.9|206942.9|28
1637139550000|2021-11-17 08:59:10|207095.1|206945.1|207097.6|206947.6|207099.4|206949.4|207093.3|206943.3|27
1637139560000|2021-11-17 08:59:20|207096.8|206946.8|207098.5|206948.5|207098.5|206948.5|207093.4|206943.4|22
1637139570000|2021-11-17 08:59:30|207097.2|206947.2|207100.8|206950.8|207101.5|206951.5|207097.2|206947.2|23
1637139580000|2021-11-17 08:59:40|207099.6|206949.6|207102.8|206952.8|207102.8|206952.8|207099.1|206949.1|22
1637139590000|2021-11-17 08:59:50|207103.7|206953.7|207093.5|206943.5|207103.7|206953.7|207092.8|206942.8|22
1637139600000|2021-11-17 09:00:00|207092.1|206942.1|207101|206951|207102.2|206952.2|207091.7|206941.7|30
1637139610000|2021-11-17 09:00:10|207100.7|206950.7|207117.1|206967.1|207123.9|206973.9|207100.7|206950.7|31
1637139620000|2021-11-17 09:00:20|207117.6|206967.6|207115.9|206965.9|207126.3|206976.3|207115.9|206965.9|20
1637139630000|2021-11-17 09:00:30|207116|206966|207116.2|206966.2|207116.5|206966.5|207115.3|206965.3|18
1637139640000|2021-11-17 09:00:40|207116.3|206966.3|207117.3|206967.3|207117.6|206967.6|207113.4|206963.4|18
1637139650000|2021-11-17 09:00:50|207116.2|206966.2|207116.1|206966.1|207117.7|206967.7|207115.1|206965.1|13
1637139660000|2021-11-17 09:01:00|207114.1|206964.1|207119.6|206969.6|207128|206978|207112.9|206962.9|25
1637139670000|2021-11-17 09:01:10|207122.1|206972.1|207121|206971|207122.8|206972.8|207118.8|206968.8|16
1637139680000|2021-11-17 09:01:20|207119.9|206969.9|207123.3|206973.3|207124.5|206974.5|207119.7|206969.7|18
1637139690000|2021-11-17 09:01:30|207123|206973|207125.8|206975.8|207125.8|206975.8|207122|206972|23
1637139700000|2021-11-17 09:01:40|207124.6|206974.6|207124.2|206974.2|207127.4|206977.4|207121.7|206971.7|23
1637139710000|2021-11-17 09:01:50|207123|206973|207109.8|206959.8|207123.3|206973.3|207106.9|206956.9|18
1637139720000|2021-11-17 09:02:00|207107.5|206957.5|207113.7|206963.7|207114.8|206964.8|207107.5|206957.5|28
1637139730000|2021-11-17 09:02:10|207114.5|206964.5|207125.4|206975.4|207136.1|206986.1|207114.5|206964.5|23
1637139740000|2021-11-17 09:02:20|207125.2|206975.2|207122.4|206972.4|207126.3|206976.3|207120.4|206970.4|19
1637139750000|2021-11-17 09:02:30|207126.4|206976.4|207130.8|206980.8|207131.1|206981.1|207124.7|206974.7|19
1637139760000|2021-11-17 09:02:40|207129.9|206979.9|207135.8|206985.8|207135.8|206985.8|207129.7|206979.7|21
1637139770000|2021-11-17 09:02:50|207135.1|206985.1|207135.8|206985.8|207136.4|206986.4|207130.4|206980.4|18
1637139780000|2021-11-17 09:03:00|207132.4|206982.4|207132.3|206982.3|207137|206987|207131.7|206981.7|24
1637139790000|2021-11-17 09:03:10|207133.3|206983.3|207140.2|206990.2|207145|206995|207130|206980|26
1637139800000|2021-11-17 09:03:20|207143.7|206993.7|207134.1|206984.1|207143.7|206993.7|207132.4|206982.4|20
1637139810000|2021-11-17 09:03:30|207137.6|206987.6|207151|207001|207163.3|207013.3|207135.8|206985.8|20
1637139820000|2021-11-17 09:03:40|207151.5|207001.5|207152.2|207002.2|207155.5|207005.5|207148.3|206998.3|19
1637139830000|2021-11-17 09:03:50|207151.1|207001.1|207152.9|207002.9|207154.8|207004.8|207151.1|207001.1|29
1637139840000|2021-11-17 09:04:00|207152.8|207002.8|207149.4|206999.4|207153.1|207003.1|207149.4|206999.4|25
1637139850000|2021-11-17 09:04:10|207149.6|206999.6|207010.1|206860.1|207149.6|206999.6|207001.5|206851.5|29
1637139860000|2021-11-17 09:04:20|207006.2|206856.2|207012.3|206862.3|207012.3|206862.3|207006.2|206856.2|17
1637139870000|2021-11-17 09:04:30|207011.8|206861.8|207010.5|206860.5|207011.9|206861.9|207010.2|206860.2|13
1637139880000|2021-11-17 09:04:40|207010.3|206860.3|207007.9|206857.9|207010.3|206860.3|207005.2|206855.2|16
1637139890000|2021-11-17 09:04:50|207007.3|206857.3|207008.4|206858.4|207010|206860|207006|206856|15
1637139900000|2021-11-17 09:05:00|207009|206859|207008|206858|207011.4|206861.4|207008|206858|13
1637139910000|2021-11-17 09:05:10|207008.8|206858.8|207008.6|206858.6|207012.5|206862.5|207005.5|206855.5|22
1637139920000|2021-11-17 09:05:20|207012.1|206862.1|207014|206864|207014|206864|207010.2|206860.2|21
1637139930000|2021-11-17 09:05:30|207013.4|206863.4|207012.4|206862.4|207014.3|206864.3|207011.4|206861.4|26
1637139940000|2021-11-17 09:05:40|207013.1|206863.1|207014|206864|207017.1|206867.1|207013.1|206863.1|25
1637139950000|2021-11-17 09:05:50|207014.2|206864.2|207015.6|206865.6|207018.3|206868.3|207011.3|206861.3|21
1637139960000|2021-11-17 09:06:00|207015.8|206865.8|207010.4|206860.4|207016.6|206866.6|207008.5|206858.5|27
1637139970000|2021-11-17 09:06:10|207010.1|206860.1|207010.5|206860.5|207011.6|206861.6|207009.5|206859.5|16
1637139980000|2021-11-17 09:06:20|207010.7|206860.7|207011|206861|207013|206863|207010.7|206860.7|15
1637139990000|2021-11-17 09:06:30|207010.5|206860.5|207011.4|206861.4|207014.7|206864.7|207010.5|206860.5|18
1637140000000|2021-11-17 09:06:40|207011.3|206861.3|207009.8|206859.8|207011.6|206861.6|207009.8|206859.8|11
1637140010000|2021-11-17 09:06:50|207009.3|206859.3|207005.8|206855.8|207009.3|206859.3|207005.7|206855.7|26
1637140020000|2021-11-17 09:07:00|207005.7|206855.7|207007.5|206857.5|207007.8|206857.8|207005.7|206855.7|16
1637140030000|2021-11-17 09:07:10|207007.8|206857.8|207008.3|206858.3|207009.7|206859.7|207007.8|206857.8|10
1637140040000|2021-11-17 09:07:20|207008.5|206858.5|206942.1|206792.1|207008.6|206858.6|206939.2|206789.2|15
1637140050000|2021-11-17 09:07:30|206938.8|206788.8|206960.4|206810.4|206964.9|206814.9|206938.8|206788.8|31
1637140060000|2021-11-17 09:07:40|206960.2|206810.2|206961.8|206811.8|206962|206812|206956.8|206806.8|24
1637140070000|2021-11-17 09:07:50|206962.2|206812.2|206962|206812|206962.8|206812.8|206960.5|206810.5|20
1637140080000|2021-11-17 09:08:00|206961.3|206811.3|206958.2|206808.2|206961.3|206811.3|206958|206808|14
1637140090000|2021-11-17 09:08:10|206958.6|206808.6|206957.6|206807.6|206959|206809|206956.3|206806.3|11
1637140100000|2021-11-17 09:08:20|206958.5|206808.5|206963.4|206813.4|206964.5|206814.5|206958.5|206808.5|13
1637140110000|2021-11-17 09:08:30|206962.9|206812.9|207092.4|206942.4|207093.4|206943.4|206962.9|206812.9|32
1637140120000|2021-11-17 09:08:40|207087.5|206937.5|207085.9|206935.9|207088.2|206938.2|207084.5|206934.5|21
1637140130000|2021-11-17 09:08:50|207085.8|206935.8|207096.2|206946.2|207096.2|206946.2|207083.4|206933.4|20
1637140140000|2021-11-17 09:09:00|207096|206946|207087.8|206937.8|207096.2|206946.2|207069.6|206919.6|25
1637140150000|2021-11-17 09:09:10|207090.3|206940.3|207097.4|206947.4|207099.1|206949.1|207089.8|206939.8|20
1637140160000|2021-11-17 09:09:20|207096.8|206946.8|207100.9|206950.9|207101.8|206951.8|207096.8|206946.8|17
1637140170000|2021-11-17 09:09:30|207100.8|206950.8|207107.3|206957.3|207108.9|206958.9|207098.9|206948.9|24
1637140180000|2021-11-17 09:09:40|207107.4|206957.4|207109.5|206959.5|207110.4|206960.4|207103.7|206953.7|23
1637140190000|2021-11-17 09:09:50|207109.3|206959.3|207107.4|206957.4|207109.6|206959.6|207106.1|206956.1|24
1637140200000|2021-11-17 09:10:00|207106.9|206956.9|207053.5|206903.5|207107|206957|207050.9|206900.9|27
1637140210000|2021-11-17 09:10:10|207052.7|206902.7|207054.5|206904.5|207058.5|206908.5|207052.3|206902.3|18
1637140220000|2021-11-17 09:10:20|207054.8|206904.8|207056.9|206906.9|207057.1|206907.1|207053.5|206903.5|16
1637140230000|2021-11-17 09:10:30|207056.6|206906.6|207053|206903|207057.8|206907.8|207052.7|206902.7|23
1637140240000|2021-11-17 09:10:40|207053.8|206903.8|207055.2|206905.2|207057.2|206907.2|207053.5|206903.5|16
1637140250000|2021-11-17 09:10:50|207057.5|206907.5|207089.1|206939.1|207090.5|206940.5|207057.5|206907.5|22
1637140260000|2021-11-17 09:11:00|207089.4|206939.4|207087.7|206937.7|207090.6|206940.6|207087.5|206937.5|17
1637140270000|2021-11-17 09:11:10|207087.4|206937.4|207093|206943|207093.9|206943.9|207085.2|206935.2|24
1637140280000|2021-11-17 09:11:20|207092.8|206942.8|207103.5|206953.5|207106.8|206956.8|207092.8|206942.8|30
1637140290000|2021-11-17 09:11:30|207103.8|206953.8|207097|206947|207103.8|206953.8|207095.3|206945.3|26
1637140300000|2021-11-17 09:11:40|207096.3|206946.3|207094.7|206944.7|207096.3|206946.3|207093.5|206943.5|14
1637140310000|2021-11-17 09:11:50|207094.8|206944.8|207094.6|206944.6|207094.9|206944.9|207090|206940|13
1637140320000|2021-11-17 09:12:00|207094.9|206944.9|207092.5|206942.5|207097.9|206947.9|207091.4|206941.4|21
1637140330000|2021-11-17 09:12:10|207093.7|206943.7|207093.8|206943.8|207094.4|206944.4|207092.4|206942.4|15
1637140340000|2021-11-17 09:12:20|207093.9|206943.9|207101.3|206951.3|207103.5|206953.5|207093.9|206943.9|28
1637140350000|2021-11-17 09:12:30|207101.2|206951.2|207104.3|206954.3|207104.7|206954.7|207100.4|206950.4|20
1637140360000|2021-11-17 09:12:40|207104.7|206954.7|207114.6|206964.6|207114.6|206964.6|207104|206954|29
1637140370000|2021-11-17 09:12:50|207115.8|206965.8|207118.2|206968.2|207118.2|206968.2|207112.6|206962.6|30
1637140380000|2021-11-17 09:13:00|207118.5|206968.5|207105.3|206955.3|207127.7|206977.7|207100.7|206950.7|29
1637140390000|2021-11-17 09:13:10|207104.1|206954.1|207147.4|206997.4|207154.2|207004.2|207100.2|206950.2|33
1637140400000|2021-11-17 09:13:20|207147.1|206997.1|207156.4|207006.4|207161.5|207011.5|207146.9|206996.9|35
1637140410000|2021-11-17 09:13:30|207155|207005|207223.7|207073.7|207227.4|207077.4|207155|207005|35
1637140420000|2021-11-17 09:13:40|207220.2|207070.2|207225.5|207075.5|207225.5|207075.5|207206.9|207056.9|40
1637140430000|2021-11-17 09:13:50|207220.8|207070.8|207228.4|207078.4|207231|207081|207217.2|207067.2|36
1637140440000|2021-11-17 09:14:00|207225.4|207075.4|207229.4|207079.4|207231.4|207081.4|207216.4|207066.4|36
1637140450000|2021-11-17 09:14:10|207229.1|207079.1|207227.5|207077.5|207230.2|207080.2|207218.3|207068.3|37
1637140460000|2021-11-17 09:14:20|207228.5|207078.5|207233.5|207083.5|207241.4|207091.4|207221|207071|36
1637140470000|2021-11-17 09:14:30|207232.2|207082.2|207247.8|207097.8|207271.2|207121.2|207225.5|207075.5|36
1637140480000|2021-11-17 09:14:40|207245|207095|207238.8|207088.8|207245|207095|207226.3|207076.3|35
1637140490000|2021-11-17 09:14:50|207241.5|207091.5|207231.7|207081.7|207244.6|207094.6|207225.1|207075.1|39
1637140500000|2021-11-17 09:15:00|207241.6|207091.6|207213.2|207063.2|207250.8|207100.8|207212.5|207062.5|36
1637140510000|2021-11-17 09:15:10|207233.1|207083.1|207234.1|207084.1|207247.4|207097.4|207224.6|207074.6|34
1637140520000|2021-11-17 09:15:20|207240.2|207090.2|207227.1|207077.1|207249.2|207099.2|207226|207076|35
1637140530000|2021-11-17 09:15:30|207229.7|207079.7|207235.1|207085.1|207241.8|207091.8|207225.9|207075.9|37
1637140540000|2021-11-17 09:15:40|207230.6|207080.6|207239.6|207089.6|207253.3|207103.3|207230|207080|37
1637140550000|2021-11-17 09:15:50|207237.2|207087.2|207230.4|207080.4|207243.5|207093.5|207224.2|207074.2|35
1637140560000|2021-11-17 09:16:00|207224.5|207074.5|207277.8|207127.8|207277.8|207127.8|207224.5|207074.5|37
1637140570000|2021-11-17 09:16:10|207275.6|207125.6|207314.3|207164.3|207315|207165|207274.1|207124.1|35
1637140580000|2021-11-17 09:16:20|207312.6|207162.6|207327.2|207177.2|207338.4|207188.4|207312.1|207162.1|31
1637140590000|2021-11-17 09:16:30|207333.3|207183.3|207365.1|207215.1|207371.4|207221.4|207326.8|207176.8|29
1637140600000|2021-11-17 09:16:40|207364.3|207214.3|207351.3|207201.3|207369.9|207219.9|207350.4|207200.4|31
1637140610000|2021-11-17 09:16:50|207351.5|207201.5|207331.7|207181.7|207354.1|207204.1|207327|207177|25
1637140620000|2021-11-17 09:17:00|207332.3|207182.3|207363.8|207213.8|207370.7|207220.7|207332.3|207182.3|36
1637140630000|2021-11-17 09:17:10|207367.7|207217.7|207338.8|207188.8|207392.5|207242.5|207330.5|207180.5|38
1637140640000|2021-11-17 09:17:20|207339.6|207189.6|207310.7|207160.7|207341.2|207191.2|207294.7|207144.7|35
1637140650000|2021-11-17 09:17:30|207310.3|207160.3|207304.8|207154.8|207310.3|207160.3|207299.2|207149.2|30
1637140660000|2021-11-17 09:17:40|207304.4|207154.4|207304|207154|207306.5|207156.5|207303.3|207153.3|23
1637140670000|2021-11-17 09:17:50|207304.4|207154.4|207307.1|207157.1|207307.1|207157.1|207304|207154|25
1637140680000|2021-11-17 09:18:00|207307.3|207157.3|207339.5|207189.5|207339.8|207189.8|207306.1|207156.1|26
1637140690000|2021-11-17 09:18:10|207337.9|207187.9|207341.3|207191.3|207343.4|207193.4|207337.6|207187.6|21
1637140700000|2021-11-17 09:18:20|207340.7|207190.7|207305.8|207155.8|207341.8|207191.8|207304.7|207154.7|34
1637140710000|2021-11-17 09:18:30|207306.3|207156.3|207325.5|207175.5|207325.5|207175.5|207304.5|207154.5|22
1637140720000|2021-11-17 09:18:40|207328.7|207178.7|207317.3|207167.3|207332|207182|207314.7|207164.7|33
1637140730000|2021-11-17 09:18:50|207316.5|207166.5|207328.3|207178.3|207329.3|207179.3|207311.6|207161.6|31
1637140740000|2021-11-17 09:19:00|207327.7|207177.7|207333.9|207183.9|207337.9|207187.9|207320.3|207170.3|29
1637140750000|2021-11-17 09:19:10|207334.6|207184.6|207338.5|207188.5|207340.1|207190.1|207332|207182|21
1637140760000|2021-11-17 09:19:20|207338.7|207188.7|207338.2|207188.2|207338.9|207188.9|207332|207182|17
1637140770000|2021-11-17 09:19:30|207335.9|207185.9|207336.6|207186.6|207336.9|207186.9|207333.8|207183.8|17
1637140780000|2021-11-17 09:19:40|207334.1|207184.1|207339.8|207189.8|207342.8|207192.8|207333.9|207183.9|24
1637140790000|2021-11-17 09:19:50|207339.2|207189.2|207335|207185|207339.6|207189.6|207332.3|207182.3|13
1637140800000|2021-11-17 09:20:00|207334.9|207184.9|207356|207206|207356.5|207206.5|207333.8|207183.8|29
1637140810000|2021-11-17 09:20:10|207353.6|207203.6|207354.8|207204.8|207357.5|207207.5|207353|207203|16
1637140820000|2021-11-17 09:20:20|207354.5|207204.5|207394.3|207244.3|207394.8|207244.8|207354.5|207204.5|28
1637140830000|2021-11-17 09:20:30|207394.2|207244.2|207397.9|207247.9|207401.3|207251.3|207391.3|207241.3|23
1637140840000|2021-11-17 09:20:40|207397.7|207247.7|207398.6|207248.6|207399.4|207249.4|207397.3|207247.3|22
1637140850000|2021-11-17 09:20:50|207399.7|207249.7|207410.8|207260.8|207411.5|207261.5|207399.7|207249.7|24
1637140860000|2021-11-17 09:21:00|207406.4|207256.4|207402.5|207252.5|207411|207261|207397.5|207247.5|32
1637140870000|2021-11-17 09:21:10|207403.2|207253.2|207401.4|207251.4|207406.3|207256.3|207401.4|207251.4|26
1637140880000|2021-11-17 09:21:20|207400.2|207250.2|207404|207254|207405.4|207255.4|207399.8|207249.8|24
1637140890000|2021-11-17 09:21:30|207398.8|207248.8|207399.9|207249.9|207401.2|207251.2|207398.5|207248.5|25
1637140900000|2021-11-17 09:21:40|207400.3|207250.3|207403.7|207253.7|207404|207254|207397.8|207247.8|18
1637140910000|2021-11-17 09:21:50|207403.8|207253.8|207396|207246|207404.3|207254.3|207395.9|207245.9|31
1637140920000|2021-11-17 09:22:00|207395.8|207245.8|207360.5|207210.5|207397|207247|207356.5|207206.5|19
1637140930000|2021-11-17 09:22:10|207359.6|207209.6|207363.3|207213.3|207364|207214|207359.6|207209.6|16
1637140940000|2021-11-17 09:22:20|207363.4|207213.4|207368.1|207218.1|207370.1|207220.1|207363.4|207213.4|24
1637140950000|2021-11-17 09:22:30|207365.8|207215.8|207367.5|207217.5|207367.8|207217.8|207364|207214|19
1637140960000|2021-11-17 09:22:40|207366.5|207216.5|207362.1|207212.1|207366.5|207216.5|207359.8|207209.8|20
1637140970000|2021-11-17 09:22:50|207361.6|207211.6|207357.7|207207.7|207364.6|207214.6|207357.7|207207.7|23
1637140980000|2021-11-17 09:23:00|207359|207209|207365.7|207215.7|207365.7|207215.7|207358.4|207208.4|18
1637140990000|2021-11-17 09:23:10|207365.4|207215.4|207396.4|207246.4|207401|207251|207365.4|207215.4|20
1637141000000|2021-11-17 09:23:20|207396.5|207246.5|207394.7|207244.7|207396.5|207246.5|207392.8|207242.8|18
1637141010000|2021-11-17 09:23:30|207394.6|207244.6|207355.9|207205.9|207394.6|207244.6|207355.1|207205.1|23
1637141020000|2021-11-17 09:23:40|207355.4|207205.4|207379.4|207229.4|207389.3|207239.3|207355.1|207205.1|23
1637141030000|2021-11-17 09:23:50|207380.4|207230.4|207412.2|207262.2|207417.4|207267.4|207380.4|207230.4|21
1637141040000|2021-11-17 09:24:00|207411.3|207261.3|207432.9|207282.9|207436.3|207286.3|207403.7|207253.7|27
1637141050000|2021-11-17 09:24:10|207434.3|207284.3|207410.5|207260.5|207435|207285|207410.5|207260.5|23
1637141060000|2021-11-17 09:24:20|207409.5|207259.5|207411.1|207261.1|207418.4|207268.4|207407|207257|13
1637141070000|2021-11-17 09:24:30|207411.2|207261.2|207411.8|207261.8|207414.4|207264.4|207408.9|207258.9|18
1637141080000|2021-11-17 09:24:40|207408.8|207258.8|207399.1|207249.1|207412.5|207262.5|207396.2|207246.2|20
1637141090000|2021-11-17 09:24:50|207426|207276|207406.3|207256.3|207426|207276|207406|207256|26
1637141100000|2021-11-17 09:25:00|207409.6|207259.6|207423.4|207273.4|207425.4|207275.4|207407.4|207257.4|29
1637141110000|2021-11-17 09:25:10|207423.2|207273.2|207451|207301|207451|207301|207420.8|207270.8|30
1637141120000|2021-11-17 09:25:20|207451.2|207301.2|207452.5|207302.5|207453|207303|207449.1|207299.1|23
1637141130000|2021-11-17 09:25:30|207452.8|207302.8|207460|207310|207463.7|207313.7|207448.9|207298.9|17
1637141140000|2021-11-17 09:25:40|207457.7|207307.7|207451.7|207301.7|207457.7|207307.7|207451.6|207301.6|20
1637141150000|2021-11-17 09:25:50|207450.8|207300.8|207451.1|207301.1|207451.9|207301.9|207449.2|207299.2|14
1637141160000|2021-11-17 09:26:00|207458.5|207308.5|207454.3|207304.3|207458.5|207308.5|207454.3|207304.3|10
1637141170000|2021-11-17 09:26:10|207451.3|207301.3|207449.6|207299.6|207453|207303|207449.6|207299.6|9
1637141180000|2021-11-17 09:26:20|207448.8|207298.8|207447.8|207297.8|207449.3|207299.3|207447.7|207297.7|23
1637141190000|2021-11-17 09:26:30|207447.7|207297.7|207448.7|207298.7|207450.9|207300.9|207447|207297|14
1637141200000|2021-11-17 09:26:40|207454.6|207304.6|207453.5|207303.5|207455.6|207305.6|207453|207303|10
1637141210000|2021-11-17 09:26:50|207452.4|207302.4|207477.1|207327.1|207477.5|207327.5|207447.7|207297.7|25
1637141220000|2021-11-17 09:27:00|207476.4|207326.4|207474.6|207324.6|207480.2|207330.2|207473|207323|23
1637141230000|2021-11-17 09:27:10|207474.5|207324.5|207463.7|207313.7|207474.5|207324.5|207463.7|207313.7|27
1637141240000|2021-11-17 09:27:20|207465.1|207315.1|207475|207325|207491|207341|207463.1|207313.1|33
1637141250000|2021-11-17 09:27:30|207473.5|207323.5|207473.4|207323.4|207473.6|207323.6|207471.2|207321.2|20
1637141260000|2021-11-17 09:27:40|207472.7|207322.7|207490.2|207340.2|207494.3|207344.3|207472.7|207322.7|23
1637141270000|2021-11-17 09:27:50|207490.4|207340.4|207485.3|207335.3|207497|207347|207484|207334|24
1637141280000|2021-11-17 09:28:00|207487.9|207337.9|207484.9|207334.9|207487.9|207337.9|207484.9|207334.9|24
1637141290000|2021-11-17 09:28:10|207484.4|207334.4|207472.8|207322.8|207484.4|207334.4|207470.8|207320.8|28
1637141300000|2021-11-17 09:28:20|207472|207322|207468.9|207318.9|207473.2|207323.2|207468.1|207318.1|25
1637141310000|2021-11-17 09:28:30|207472.7|207322.7|207451.3|207301.3|207473.1|207323.1|207451.3|207301.3|25
1637141320000|2021-11-17 09:28:40|207448.6|207298.6|207446|207296|207448.6|207298.6|207442.8|207292.8|26
1637141330000|2021-11-17 09:28:50|207445.1|207295.1|207447|207297|207451|207301|207445.1|207295.1|20
1637141340000|2021-11-17 09:29:00|207446.7|207296.7|207448.9|207298.9|207449.3|207299.3|207446.6|207296.6|21
1637141350000|2021-11-17 09:29:10|207448|207298|207452.6|207302.6|207455.5|207305.5|207448|207298|20
1637141360000|2021-11-17 09:29:20|207453.1|207303.1|207473.1|207323.1|207476.6|207326.6|207453.1|207303.1|24
1637141370000|2021-11-17 09:29:30|207472.7|207322.7|207524.5|207374.5|207529.8|207379.8|207472.7|207322.7|35
1637141380000|2021-11-17 09:29:40|207524.6|207374.6|207521.3|207371.3|207524.6|207374.6|207520.7|207370.7|18
1637141390000|2021-11-17 09:29:50|207521.2|207371.2|207524.3|207374.3|207526.6|207376.6|207520.7|207370.7|15
1637141400000|2021-11-17 09:30:00|207524.2|207374.2|207493.2|207343.2|207527.4|207377.4|207493.2|207343.2|26
1637141410000|2021-11-17 09:30:10|207495.2|207345.2|207498.6|207348.6|207502.4|207352.4|207495.2|207345.2|21
1637141420000|2021-11-17 09:30:20|207498.7|207348.7|207495.2|207345.2|207498.8|207348.8|207494.9|207344.9|17
1637141430000|2021-11-17 09:30:30|207495.3|207345.3|207491.6|207341.6|207495.3|207345.3|207491.6|207341.6|19
1637141440000|2021-11-17 09:30:40|207492.4|207342.4|207497|207347|207501.4|207351.4|207491.7|207341.7|18
1637141450000|2021-11-17 09:30:50|207497.9|207347.9|207497.4|207347.4|207499.8|207349.8|207496.8|207346.8|12
1637141460000|2021-11-17 09:31:00|207497|207347|207500.1|207350.1|207500.1|207350.1|207496.9|207346.9|13
1637141470000|2021-11-17 09:31:10|207497|207347|207494.8|207344.8|207502.8|207352.8|207494.7|207344.7|16
1637141480000|2021-11-17 09:31:20|207493.9|207343.9|207494.4|207344.4|207502.3|207352.3|207493.3|207343.3|20
1637141490000|2021-11-17 09:31:30|207494.6|207344.6|207495.8|207345.8|207497.1|207347.1|207494.4|207344.4|13
1637141500000|2021-11-17 09:31:40|207496.2|207346.2|207494.6|207344.6|207499.2|207349.2|207493.9|207343.9|22
1637141510000|2021-11-17 09:31:50|207493.6|207343.6|207495.2|207345.2|207498.1|207348.1|207493.6|207343.6|21
1637141520000|2021-11-17 09:32:00|207495.5|207345.5|207499.2|207349.2|207500.2|207350.2|207495.5|207345.5|16
1637141530000|2021-11-17 09:32:10|207499|207349|207499.9|207349.9|207501.6|207351.6|207498.6|207348.6|20
1637141540000|2021-11-17 09:32:20|207499.5|207349.5|207500.7|207350.7|207502|207352|207499|207349|14
1637141550000|2021-11-17 09:32:30|207501|207351|207495.6|207345.6|207503.9|207353.9|207495.6|207345.6|16
1637141560000|2021-11-17 09:32:40|207495.3|207345.3|207499.3|207349.3|207505.8|207355.8|207495.3|207345.3|19
1637141570000|2021-11-17 09:32:50|207499.8|207349.8|207481.8|207331.8|207499.8|207349.8|207481.8|207331.8|25
1637141580000|2021-11-17 09:33:00|207477.9|207327.9|207501.9|207351.9|207504.8|207354.8|207475.9|207325.9|28
1637141590000|2021-11-17 09:33:10|207502|207352|207490.4|207340.4|207503.5|207353.5|207485|207335|25
1637141600000|2021-11-17 09:33:20|207491.8|207341.8|207500|207350|207500.2|207350.2|207486.7|207336.7|23
1637141610000|2021-11-17 09:33:30|207498.6|207348.6|207496.8|207346.8|207502.9|207352.9|207490.1|207340.1|20
1637141620000|2021-11-17 09:33:40|207499.5|207349.5|207492.9|207342.9|207499.8|207349.8|207492|207342|25
1637141630000|2021-11-17 09:33:50|207493|207343|207484.8|207334.8|207498.7|207348.7|207484.8|207334.8|22
1637141640000|2021-11-17 09:34:00|207487|207337|207484.2|207334.2|207487.9|207337.9|207482.1|207332.1|18
1637141650000|2021-11-17 09:34:10|207483.4|207333.4|207490.8|207340.8|207490.8|207340.8|207483.4|207333.4|12
1637141660000|2021-11-17 09:34:20|207490.2|207340.2|207484.6|207334.6|207490.5|207340.5|207484.3|207334.3|21
1637141670000|2021-11-17 09:34:30|207484.1|207334.1|207484.9|207334.9|207488.8|207338.8|207484.1|207334.1|22
1637141680000|2021-11-17 09:34:40|207486.7|207336.7|207483.7|207333.7|207492.7|207342.7|207483.3|207333.3|25
1637141690000|2021-11-17 09:34:50|207486|207336|207486.8|207336.8|207488.8|207338.8|207478.9|207328.9|23
1637141700000|2021-11-17 09:35:00|207488.7|207338.7|207498.6|207348.6|207502.8|207352.8|207483.1|207333.1|28
1637141710000|2021-11-17 09:35:10|207500.2|207350.2|207499.8|207349.8|207500.2|207350.2|207498|207348|14
1637141720000|2021-11-17 09:35:20|207498.9|207348.9|207488.1|207338.1|207498.9|207348.9|207481.5|207331.5|18
1637141730000|2021-11-17 09:35:30|207490.4|207340.4|207485.6|207335.6|207490.4|207340.4|207483.5|207333.5|22
1637141740000|2021-11-17 09:35:40|207485.3|207335.3|207460.1|207310.1|207486.9|207336.9|207456.9|207306.9|27
1637141750000|2021-11-17 09:35:50|207460.5|207310.5|207471.8|207321.8|207474.7|207324.7|207460.2|207310.2|22
1637141760000|2021-11-17 09:36:00|207470.8|207320.8|207489|207339|207491.8|207341.8|207467.2|207317.2|28
1637141770000|2021-11-17 09:36:10|207492.1|207342.1|207498.6|207348.6|207503.1|207353.1|207489.4|207339.4|25
1637141780000|2021-11-17 09:36:20|207499.2|207349.2|207500.2|207350.2|207503.5|207353.5|207493.5|207343.5|20
1637141790000|2021-11-17 09:36:30|207499.1|207349.1|207518.8|207368.8|207518.8|207368.8|207498.7|207348.7|22
1637141800000|2021-11-17 09:36:40|207521.3|207371.3|207518.7|207368.7|207521.3|207371.3|207514.9|207364.9|24
1637141810000|2021-11-17 09:36:50|207519|207369|207517.8|207367.8|207519|207369|207512.7|207362.7|22
1637141820000|2021-11-17 09:37:00|207517.7|207367.7|207510.9|207360.9|207517.7|207367.7|207505.2|207355.2|21
1637141830000|2021-11-17 09:37:10|207517.5|207367.5|207514.6|207364.6|207520.7|207370.7|207514.6|207364.6|24
1637141840000|2021-11-17 09:37:20|207514.3|207364.3|207515.8|207365.8|207516.4|207366.4|207514.3|207364.3|15
1637141850000|2021-11-17 09:37:30|207516.4|207366.4|207518.2|207368.2|207519.1|207369.1|207515.2|207365.2|16
1637141860000|2021-11-17 09:37:40|207518.4|207368.4|207523.1|207373.1|207523.6|207373.6|207517|207367|19
1637141870000|2021-11-17 09:37:50|207522.5|207372.5|207521.1|207371.1|207524.2|207374.2|207520.9|207370.9|17
1637141880000|2021-11-17 09:38:00|207521.7|207371.7|207522.1|207372.1|207522.9|207372.9|207519.9|207369.9|19
1637141890000|2021-11-17 09:38:10|207521.8|207371.8|207520.9|207370.9|207522.7|207372.7|207518.9|207368.9|19
1637141900000|2021-11-17 09:38:20|207522.4|207372.4|207493|207343|207522.4|207372.4|207488.9|207338.9|26
1637141910000|2021-11-17 09:38:30|207493.6|207343.6|207497.6|207347.6|207504.6|207354.6|207480.7|207330.7|26
1637141920000|2021-11-17 09:38:40|207497.1|207347.1|207499.4|207349.4|207500.5|207350.5|207493.8|207343.8|21
1637141930000|2021-11-17 09:38:50|207499|207349|207498.2|207348.2|207499.2|207349.2|207496.2|207346.2|12
1637141940000|2021-11-17 09:39:00|207497.7|207347.7|207500.3|207350.3|207501|207351|207493.9|207343.9|24
1637141950000|2021-11-17 09:39:10|207499.8|207349.8|207499.1|207349.1|207502.8|207352.8|207496.8|207346.8|36
1637141960000|2021-11-17 09:39:20|207499.2|207349.2|207499.2|207349.2|207501.2|207351.2|207496.8|207346.8|24
1637141970000|2021-11-17 09:39:30|207500.6|207350.6|207497.5|207347.5|207501.3|207351.3|207495.3|207345.3|38
1637141980000|2021-11-17 09:39:40|207498.5|207348.5|207508.3|207358.3|207508.5|207358.5|207496.2|207346.2|27
1637141990000|2021-11-17 09:39:50|207508.7|207358.7|207503.8|207353.8|207508.7|207358.7|207503.3|207353.3|16
1637142000000|2021-11-17 09:40:00|207502.7|207352.7|207524.4|207374.4|207526.8|207376.8|207502.7|207352.7|27
1637142010000|2021-11-17 09:40:10|207526.6|207376.6|207523|207373|207530|207380|207522|207372|28
1637142020000|2021-11-17 09:40:20|207520.4|207370.4|207526.6|207376.6|207529.1|207379.1|207520.2|207370.2|27
1637142030000|2021-11-17 09:40:30|207526|207376|207523.1|207373.1|207526.9|207376.9|207522.7|207372.7|22
1637142040000|2021-11-17 09:40:40|207523.5|207373.5|207523.2|207373.2|207526|207376|207522.3|207372.3|22
1637142050000|2021-11-17 09:40:50|207523.3|207373.3|207521.4|207371.4|207526.2|207376.2|207521.4|207371.4|14
1637142060000|2021-11-17 09:41:00|207521.7|207371.7|207515.7|207365.7|207523.5|207373.5|207515.5|207365.5|13
1637142070000|2021-11-17 09:41:10|207516.4|207366.4|207546.4|207396.4|207548.4|207398.4|207515.1|207365.1|24
1637142080000|2021-11-17 09:41:20|207546.9|207396.9|207546.4|207396.4|207546.9|207396.9|207543|207393|20
1637142090000|2021-11-17 09:41:30|207546.7|207396.7|207573.6|207423.6|207580|207430|207546.2|207396.2|25
1637142100000|2021-11-17 09:41:40|207576.4|207426.4|207576.2|207426.2|207579.8|207429.8|207575|207425|25
1637142110000|2021-11-17 09:41:50|207575.4|207425.4|207569.9|207419.9|207575.8|207425.8|207566.7|207416.7|25
1637142120000|2021-11-17 09:42:00|207567.5|207417.5|207575.7|207425.7|207577.3|207427.3|207567.5|207417.5|26
1637142130000|2021-11-17 09:42:10|207576.5|207426.5|207576.7|207426.7|207578.6|207428.6|207575.4|207425.4|28
1637142140000|2021-11-17 09:42:20|207576.1|207426.1|207572.8|207422.8|207576.1|207426.1|207572.4|207422.4|21
1637142150000|2021-11-17 09:42:30|207570.3|207420.3|207576.9|207426.9|207578.7|207428.7|207569.2|207419.2|16
1637142160000|2021-11-17 09:42:40|207576.5|207426.5|207573|207423|207578|207428|207561.6|207411.6|25
1637142170000|2021-11-17 09:42:50|207575.1|207425.1|207560.8|207410.8|207575.1|207425.1|207560.8|207410.8|34
1637142180000|2021-11-17 09:43:00|207558.6|207408.6|207540.1|207390.1|207560.2|207410.2|207540.1|207390.1|27
1637142190000|2021-11-17 09:43:10|207540.5|207390.5|207547.3|207397.3|207547.9|207397.9|207537.9|207387.9|25
1637142200000|2021-11-17 09:43:20|207547.5|207397.5|207543.3|207393.3|207547.5|207397.5|207542.5|207392.5|23
1637142210000|2021-11-17 09:43:30|207543.2|207393.2|207534.3|207384.3|207545.8|207395.8|207534.3|207384.3|22
1637142220000|2021-11-17 09:43:40|207533.9|207383.9|207533.3|207383.3|207535.8|207385.8|207533.3|207383.3|18
1637142230000|2021-11-17 09:43:50|207533.5|207383.5|207534.2|207384.2|207534.9|207384.9|207533.3|207383.3|14
1637142240000|2021-11-17 09:44:00|207532.7|207382.7|207530.5|207380.5|207532.9|207382.9|207530|207380|24
1637142250000|2021-11-17 09:44:10|207530.6|207380.6|207530.1|207380.1|207532.1|207382.1|207529.1|207379.1|22
1637142260000|2021-11-17 09:44:20|207530|207380|207543.5|207393.5|207549.7|207399.7|207529.9|207379.9|32
1637142270000|2021-11-17 09:44:30|207544.4|207394.4|207549.5|207399.5|207551.3|207401.3|207543.6|207393.6|23
1637142280000|2021-11-17 09:44:40|207555.7|207405.7|207546.6|207396.6|207556.7|207406.7|207546.4|207396.4|18
1637142290000|2021-11-17 09:44:50|207546.2|207396.2|207545.8|207395.8|207546.3|207396.3|207545.1|207395.1|16
1637142300000|2021-11-17 09:45:00|207545.4|207395.4|207545.5|207395.5|207545.7|207395.7|207544.7|207394.7|15
1637142310000|2021-11-17 09:45:10|207545.6|207395.6|207544.6|207394.6|207548.1|207398.1|207544.4|207394.4|24
1637142320000|2021-11-17 09:45:20|207544.8|207394.8|207545.9|207395.9|207546.6|207396.6|207544.7|207394.7|25
1637142330000|2021-11-17 09:45:30|207546.5|207396.5|207546.8|207396.8|207547.5|207397.5|207544.7|207394.7|20
1637142340000|2021-11-17 09:45:40|207546.9|207396.9|207552.6|207402.6|207553.6|207403.6|207546.7|207396.7|25
1637142350000|2021-11-17 09:45:50|207553.3|207403.3|207557.2|207407.2|207563.3|207413.3|207550.4|207400.4|28
1637142360000|2021-11-17 09:46:00|207557.9|207407.9|207558.6|207408.6|207560|207410|207554.2|207404.2|29
1637142370000|2021-11-17 09:46:10|207558.8|207408.8|207561.8|207411.8|207566.5|207416.5|207558.8|207408.8|25
1637142380000|2021-11-17 09:46:20|207563|207413|207563|207413|207563.4|207413.4|207559.8|207409.8|17
1637142390000|2021-11-17 09:46:30|207562.8|207412.8|207562.1|207412.1|207565.1|207415.1|207561.2|207411.2|17
1637142400000|2021-11-17 09:46:40|207561.6|207411.6|207559.2|207409.2|207561.6|207411.6|207557.2|207407.2|18
1637142410000|2021-11-17 09:46:50|207558.7|207408.7|207559.3|207409.3|207559.6|207409.6|207557.1|207407.1|20
1637142420000|2021-11-17 09:47:00|207558.2|207408.2|207558.2|207408.2|207558.7|207408.7|207557.1|207407.1|16
1637142430000|2021-11-17 09:47:10|207557.7|207407.7|207557|207407|207558.4|207408.4|207556.6|207406.6|12
1637142440000|2021-11-17 09:47:20|207556.3|207406.3|207557|207407|207558.8|207408.8|207556.3|207406.3|16
1637142450000|2021-11-17 09:47:30|207556.4|207406.4|207567.8|207417.8|207568.4|207418.4|207555.6|207405.6|16
1637142460000|2021-11-17 09:47:40|207583.1|207433.1|207601.8|207451.8|207602.1|207452.1|207583.1|207433.1|33
1637142470000|2021-11-17 09:47:50|207601.9|207451.9|207602.7|207452.7|207604.5|207454.5|207601.2|207451.2|22
1637142480000|2021-11-17 09:48:00|207604.1|207454.1|207613.4|207463.4|207615.8|207465.8|207604.1|207454.1|26
1637142490000|2021-11-17 09:48:10|207613.1|207463.1|207590.9|207440.9|207614.6|207464.6|207590.4|207440.4|28
1637142500000|2021-11-17 09:48:20|207591.1|207441.1|207588.6|207438.6|207591.6|207441.6|207587.8|207437.8|21
1637142510000|2021-11-17 09:48:30|207588.7|207438.7|207571.4|207421.4|207589|207439|207567.8|207417.8|28
1637142520000|2021-11-17 09:48:40|207571.6|207421.6|207565.7|207415.7|207572.7|207422.7|207562.6|207412.6|20
1637142530000|2021-11-17 09:48:50|207565.5|207415.5|207568.5|207418.5|207570.7|207420.7|207565.5|207415.5|21
1637142540000|2021-11-17 09:49:00|207568.9|207418.9|207568.9|207418.9|207568.9|207418.9|207563.3|207413.3|22
1637142550000|2021-11-17 09:49:10|207570|207420|207565.9|207415.9|207570.1|207420.1|207565.9|207415.9|14
1637142560000|2021-11-17 09:49:20|207567.5|207417.5|207567.3|207417.3|207569.9|207419.9|207562.1|207412.1|23
1637142570000|2021-11-17 09:49:30|207573|207423|207569.7|207419.7|207576.5|207426.5|207569.7|207419.7|16
1637142580000|2021-11-17 09:49:40|207571.8|207421.8|207568.3|207418.3|207571.8|207421.8|207567.2|207417.2|21
1637142590000|2021-11-17 09:49:50|207568.4|207418.4|207571.9|207421.9|207572.4|207422.4|207568.4|207418.4|19
1637142600000|2021-11-17 09:50:00|207574.8|207424.8|207570.3|207420.3|207574.8|207424.8|207569.6|207419.6|37
1637142610000|2021-11-17 09:50:10|207569.9|207419.9|207569.7|207419.7|207573.8|207423.8|207568.5|207418.5|26
1637142620000|2021-11-17 09:50:20|207570|207420|207569.3|207419.3|207573.1|207423.1|207568.3|207418.3|32
1637142630000|2021-11-17 09:50:30|207572.5|207422.5|207574.8|207424.8|207577.3|207427.3|207571.4|207421.4|37
1637142640000|2021-11-17 09:50:40|207572.6|207422.6|207569.6|207419.6|207574.1|207424.1|207569.6|207419.6|36
1637142650000|2021-11-17 09:50:50|207571.5|207421.5|207569.5|207419.5|207573.2|207423.2|207569.2|207419.2|24
1637142660000|2021-11-17 09:51:00|207569.4|207419.4|207570.9|207420.9|207573.9|207423.9|207569.4|207419.4|39
1637142670000|2021-11-17 09:51:10|207571.2|207421.2|207572.6|207422.6|207575.1|207425.1|207569.5|207419.5|35
1637142680000|2021-11-17 09:51:20|207572.7|207422.7|207572.3|207422.3|207574.3|207424.3|207570.9|207420.9|35
1637142690000|2021-11-17 09:51:30|207573.7|207423.7|207573|207423|207573.8|207423.8|207570.9|207420.9|37
1637142700000|2021-11-17 09:51:40|207571.7|207421.7|207572.7|207422.7|207574|207424|207570.5|207420.5|37
1637142710000|2021-11-17 09:51:50|207573.7|207423.7|207570.3|207420.3|207574.7|207424.7|207570.3|207420.3|36
1637142720000|2021-11-17 09:52:00|207570.1|207420.1|207569|207419|207573.2|207423.2|207567.4|207417.4|38
1637142730000|2021-11-17 09:52:10|207570.2|207420.2|207570|207420|207574.1|207424.1|207569.6|207419.6|38
1637142740000|2021-11-17 09:52:20|207569.7|207419.7|207545.8|207395.8|207573.3|207423.3|207538|207388|35
1637142750000|2021-11-17 09:52:30|207545.9|207395.9|207544.2|207394.2|207546.9|207396.9|207542.6|207392.6|18
1637142760000|2021-11-17 09:52:40|207544|207394|207541.1|207391.1|207544|207394|207530.9|207380.9|25
1637142770000|2021-11-17 09:52:50|207541|207391|207532.7|207382.7|207543.2|207393.2|207530.6|207380.6|30
1637142780000|2021-11-17 09:53:00|207533|207383|207530.8|207380.8|207534.5|207384.5|207530.8|207380.8|37
1637142790000|2021-11-17 09:53:10|207530.3|207380.3|207529.2|207379.2|207532.1|207382.1|207528.5|207378.5|33
1637142800000|2021-11-17 09:53:20|207528.4|207378.4|207532.4|207382.4|207533.2|207383.2|207528.4|207378.4|36
1637142810000|2021-11-17 09:53:30|207533|207383|207540.6|207390.6|207543.5|207393.5|207529.8|207379.8|30
1637142820000|2021-11-17 09:53:40|207541.4|207391.4|207564.3|207414.3|207564.9|207414.9|207541.4|207391.4|27
1637142830000|2021-11-17 09:53:50|207564.2|207414.2|207572|207422|207574.9|207424.9|207562.8|207412.8|28
1637142840000|2021-11-17 09:54:00|207570.3|207420.3|207544.3|207394.3|207572.2|207422.2|207542|207392|32
1637142850000|2021-11-17 09:54:10|207543.8|207393.8|207568.1|207418.1|207573.8|207423.8|207542.2|207392.2|32
1637142860000|2021-11-17 09:54:20|207569.8|207419.8|207578.1|207428.1|207578.4|207428.4|207568.1|207418.1|38
1637142870000|2021-11-17 09:54:30|207577.8|207427.8|207576.8|207426.8|207578|207428|207563.3|207413.3|39
1637142880000|2021-11-17 09:54:40|207578.6|207428.6|207583.4|207433.4|207592.8|207442.8|207577.7|207427.7|35
1637142890000|2021-11-17 09:54:50|207581.8|207431.8|207580.8|207430.8|207582.2|207432.2|207579.1|207429.1|14
1637142900000|2021-11-17 09:55:00|207575.6|207425.6|207592.1|207442.1|207595.8|207445.8|207575.6|207425.6|28
1637142910000|2021-11-17 09:55:10|207591|207441|207585.2|207435.2|207592.3|207442.3|207582|207432|21
1637142920000|2021-11-17 09:55:20|207585.6|207435.6|207588.8|207438.8|207589.6|207439.6|207585.6|207435.6|18
1637142930000|2021-11-17 09:55:30|207588.7|207438.7|207613|207463|207613.6|207463.6|207586.2|207436.2|29
1637142940000|2021-11-17 09:55:40|207608.3|207458.3|207608.7|207458.7|207611.7|207461.7|207606.3|207456.3|25
1637142950000|2021-11-17 09:55:50|207609|207459|207609.1|207459.1|207610.3|207460.3|207601.6|207451.6|29
1637142960000|2021-11-17 09:56:00|207609|207459|207615.4|207465.4|207616.2|207466.2|207609|207459|24
1637142970000|2021-11-17 09:56:10|207614.5|207464.5|207610.4|207460.4|207614.5|207464.5|207610.4|207460.4|22
1637142980000|2021-11-17 09:56:20|207610.3|207460.3|207606.5|207456.5|207610.5|207460.5|207606.5|207456.5|25
1637142990000|2021-11-17 09:56:30|207608.8|207458.8|207607|207457|207609.4|207459.4|207606.8|207456.8|26
1637143000000|2021-11-17 09:56:40|207606.4|207456.4|207612.6|207462.6|207617.1|207467.1|207606|207456|25
1637143010000|2021-11-17 09:56:50|207617.8|207467.8|207617.3|207467.3|207618.4|207468.4|207612|207462|20
1637143020000|2021-11-17 09:57:00|207617.4|207467.4|207613.3|207463.3|207617.4|207467.4|207613.3|207463.3|16
1637143030000|2021-11-17 09:57:10|207612.7|207462.7|207607.2|207457.2|207614.2|207464.2|207606.6|207456.6|22
1637143040000|2021-11-17 09:57:20|207607.5|207457.5|207608|207458|207609.8|207459.8|207607|207457|18
1637143050000|2021-11-17 09:57:30|207607.8|207457.8|207616.7|207466.7|207620.3|207470.3|207607.1|207457.1|28
1637143060000|2021-11-17 09:57:40|207616.9|207466.9|207614.8|207464.8|207618.1|207468.1|207614.2|207464.2|19
1637143070000|2021-11-17 09:57:50|207616.9|207466.9|207616|207466|207617.7|207467.7|207610.8|207460.8|21
1637143080000|2021-11-17 09:58:00|207616.5|207466.5|207615.6|207465.6|207618|207468|207609.3|207459.3|21
1637143090000|2021-11-17 09:58:10|207615.5|207465.5|207615.5|207465.5|207617.1|207467.1|207614.2|207464.2|15
1637143100000|2021-11-17 09:58:20|207614.8|207464.8|207615.9|207465.9|207619.5|207469.5|207614.7|207464.7|28
1637143110000|2021-11-17 09:58:30|207615.1|207465.1|207619.3|207469.3|207619.4|207469.4|207613.8|207463.8|16
1637143120000|2021-11-17 09:58:40|207618.7|207468.7|207613.9|207463.9|207618.8|207468.8|207612.6|207462.6|23
1637143130000|2021-11-17 09:58:50|207613.1|207463.1|207609.8|207459.8|207615.1|207465.1|207587.6|207437.6|28
1637143140000|2021-11-17 09:59:00|207606.9|207456.9|207604.8|207454.8|207608.9|207458.9|207602.5|207452.5|23
1637143150000|2021-11-17 09:59:10|207605.5|207455.5|207604.9|207454.9|207605.6|207455.6|207604.7|207454.7|14
1637143160000|2021-11-17 09:59:20|207581|207431|207531.9|207381.9|207581|207431|207522.7|207372.7|30
1637143170000|2021-11-17 09:59:30|207532|207382|207528|207378|207532|207382|207525.3|207375.3|19
1637143180000|2021-11-17 09:59:40|207527.3|207377.3|207550.6|207400.6|207556.9|207406.9|207527.3|207377.3|34
1637143190000|2021-11-17 09:59:50|207540.6|207390.6|207548.1|207398.1|207550.7|207400.7|207540.2|207390.2|28
1637143200000|2021-11-17 10:00:00|207548.8|207398.8|207543.3|207393.3|207549.9|207399.9|207540.6|207390.6|31
1637143210000|2021-11-17 10:00:10|207544.4|207394.4|207542.7|207392.7|207544.4|207394.4|207540.4|207390.4|28
1637143220000|2021-11-17 10:00:20|207542.6|207392.6|207540.2|207390.2|207543|207393|207540.2|207390.2|25
1637143230000|2021-11-17 10:00:30|207541|207391|207543.9|207393.9|207543.9|207393.9|207538.9|207388.9|32
1637143240000|2021-11-17 10:00:40|207544|207394|207547.7|207397.7|207552|207402|207538.4|207388.4|33
1637143250000|2021-11-17 10:00:50|207544.8|207394.8|207542|207392|207546.6|207396.6|207538.8|207388.8|26
1637143260000|2021-11-17 10:01:00|207542.6|207392.6|207542.5|207392.5|207543.5|207393.5|207539.3|207389.3|23
1637143270000|2021-11-17 10:01:10|207542.6|207392.6|207542.4|207392.4|207543.2|207393.2|207540.2|207390.2|23
1637143280000|2021-11-17 10:01:20|207541.5|207391.5|207540.8|207390.8|207542.9|207392.9|207538.1|207388.1|22
1637143290000|2021-11-17 10:01:30|207541.1|207391.1|207545.3|207395.3|207545.3|207395.3|207540.9|207390.9|19
1637143300000|2021-11-17 10:01:40|207545.1|207395.1|207546|207396|207547.3|207397.3|207543.8|207393.8|26
1637143310000|2021-11-17 10:01:50|207546.3|207396.3|207547.1|207397.1|207552.5|207402.5|207541.2|207391.2|23
1637143320000|2021-11-17 10:02:00|207546.9|207396.9|207550.5|207400.5|207551.4|207401.4|207544.1|207394.1|29
1637143330000|2021-11-17 10:02:10|207549.7|207399.7|207522.3|207372.3|207549.9|207399.9|207519.3|207369.3|24
1637143340000|2021-11-17 10:02:20|207523|207373|207566.5|207416.5|207566.5|207416.5|207522.4|207372.4|25
1637143350000|2021-11-17 10:02:30|207565.1|207415.1|207590.1|207440.1|207599.5|207449.5|207565.1|207415.1|28
1637143360000|2021-11-17 10:02:40|207588.8|207438.8|207592.5|207442.5|207596|207446|207586.9|207436.9|31
1637143370000|2021-11-17 10:02:50|207592.4|207442.4|207618.6|207468.6|207622|207472|207584.2|207434.2|31
1637143380000|2021-11-17 10:03:00|207617.1|207467.1|207627.4|207477.4|207627.7|207477.7|207617.1|207467.1|29
1637143390000|2021-11-17 10:03:10|207626.2|207476.2|207659.5|207509.5|207659.5|207509.5|207622.2|207472.2|18
1637143400000|2021-11-17 10:03:20|207662.1|207512.1|207662.7|207512.7|207663.2|207513.2|207658.4|207508.4|29
1637143410000|2021-11-17 10:03:30|207662.3|207512.3|207662.1|207512.1|207669.1|207519.1|207635.2|207485.2|29
1637143420000|2021-11-17 10:03:40|207662.9|207512.9|207661.1|207511.1|207666.8|207516.8|207659.2|207509.2|26
1637143430000|2021-11-17 10:03:50|207661.4|207511.4|207656.5|207506.5|207661.8|207511.8|207655.7|207505.7|25
1637143440000|2021-11-17 10:04:00|207656.1|207506.1|207642.6|207492.6|207658.2|207508.2|207642.6|207492.6|37
1637143450000|2021-11-17 10:04:10|207646.9|207496.9|207638|207488|207646.9|207496.9|207634.6|207484.6|31
1637143460000|2021-11-17 10:04:20|207639.3|207489.3|207624.2|207474.2|207639.3|207489.3|207622|207472|26
1637143470000|2021-11-17 10:04:30|207618.6|207468.6|207620.5|207470.5|207624.6|207474.6|207618.6|207468.6|24
1637143480000|2021-11-17 10:04:40|207623.4|207473.4|207622.4|207472.4|207624.3|207474.3|207613.6|207463.6|26
1637143490000|2021-11-17 10:04:50|207619.9|207469.9|207627.5|207477.5|207631.5|207481.5|207619.9|207469.9|25
1637143500000|2021-11-17 10:05:00|207627.3|207477.3|207628|207478|207628|207478|207626|207476|15
1637143510000|2021-11-17 10:05:10|207627.6|207477.6|207628.4|207478.4|207629.4|207479.4|207627|207477|16
1637143520000|2021-11-17 10:05:20|207629.1|207479.1|207640.3|207490.3|207643.6|207493.6|207628.6|207478.6|21
1637143530000|2021-11-17 10:05:30|207640.6|207490.6|207659.4|207509.4|207664.3|207514.3|207639.1|207489.1|27
1637143540000|2021-11-17 10:05:40|207659.7|207509.7|207651.3|207501.3|207660.5|207510.5|207651|207501|28
1637143550000|2021-11-17 10:05:50|207651.5|207501.5|207654.4|207504.4|207655.7|207505.7|207650.2|207500.2|18
1637143560000|2021-11-17 10:06:00|207655.1|207505.1|207655.3|207505.3|207655.3|207505.3|207651.5|207501.5|19
1637143570000|2021-11-17 10:06:10|207654.8|207504.8|207655.2|207505.2|207655.3|207505.3|207650|207500|18
1637143580000|2021-11-17 10:06:20|207655.6|207505.6|207652.6|207502.6|207656.3|207506.3|207652|207502|17
1637143590000|2021-11-17 10:06:30|207654.3|207504.3|207653.2|207503.2|207657.2|207507.2|207652.4|207502.4|26
1637143600000|2021-11-17 10:06:40|207655.9|207505.9|207659.5|207509.5|207664.3|207514.3|207655.9|207505.9|30
1637143610000|2021-11-17 10:06:50|207659.3|207509.3|207653.4|207503.4|207659.3|207509.3|207652.9|207502.9|26
1637143620000|2021-11-17 10:07:00|207652.8|207502.8|207652.1|207502.1|207654.5|207504.5|207650.9|207500.9|16
1637143630000|2021-11-17 10:07:10|207653|207503|207652.3|207502.3|207655.2|207505.2|207651.7|207501.7|20
1637143640000|2021-11-17 10:07:20|207652.6|207502.6|207651.9|207501.9|207653.5|207503.5|207651.9|207501.9|12
1637143650000|2021-11-17 10:07:30|207652.4|207502.4|207652.4|207502.4|207653.8|207503.8|207652.4|207502.4|12
1637143660000|2021-11-17 10:07:40|207651.9|207501.9|207651.9|207501.9|207655.8|207505.8|207648.2|207498.2|16
1637143670000|2021-11-17 10:07:50|207651|207501|207651.1|207501.1|207656.1|207506.1|207649.2|207499.2|24
1637143680000|2021-11-17 10:08:00|207650.9|207500.9|207654.3|207504.3|207656.1|207506.1|207648.3|207498.3|21
1637143690000|2021-11-17 10:08:10|207652.8|207502.8|207654.5|207504.5|207656.7|207506.7|207652.4|207502.4|26
1637143700000|2021-11-17 10:08:20|207654.3|207504.3|207654.1|207504.1|207655.3|207505.3|207654.1|207504.1|21
1637143710000|2021-11-17 10:08:30|207653.2|207503.2|207651.3|207501.3|207655.4|207505.4|207649|207499|23
1637143720000|2021-11-17 10:08:40|207650|207500|207651.7|207501.7|207656.4|207506.4|207648.4|207498.4|26
1637143730000|2021-11-17 10:08:50|207651.1|207501.1|207647.1|207497.1|207654.7|207504.7|207647.1|207497.1|21
1637143740000|2021-11-17 10:09:00|207648.9|207498.9|207640.2|207490.2|207651.2|207501.2|207638.5|207488.5|33
1637143750000|2021-11-17 10:09:10|207640.4|207490.4|207640.2|207490.2|207643.5|207493.5|207640|207490|26
1637143760000|2021-11-17 10:09:20|207638.7|207488.7|207641.3|207491.3|207644.1|207494.1|207638.7|207488.7|23
1637143770000|2021-11-17 10:09:30|207642.1|207492.1|207640.4|207490.4|207642.6|207492.6|207639.9|207489.9|22
1637143780000|2021-11-17 10:09:40|207641|207491|207643.3|207493.3|207644.4|207494.4|207640.6|207490.6|23
1637143790000|2021-11-17 10:09:50|207643|207493|207640.4|207490.4|207645.6|207495.6|207640.4|207490.4|30
1637143800000|2021-11-17 10:10:00|207639.7|207489.7|207641.1|207491.1|207642.3|207492.3|207637.6|207487.6|26
1637143810000|2021-11-17 10:10:10|207641.2|207491.2|207643|207493|207644|207494|207639.7|207489.7|28
1637143820000|2021-11-17 10:10:20|207642|207492|207653.2|207503.2|207655.4|207505.4|207642|207492|33
1637143830000|2021-11-17 10:10:30|207653|207503|207658.5|207508.5|207659.9|207509.9|207651.8|207501.8|25
1637143840000|2021-11-17 10:10:40|207659|207509|207661|207511|207662.8|207512.8|207656.7|207506.7|26
1637143850000|2021-11-17 10:10:50|207661.1|207511.1|207654.5|207504.5|207661.7|207511.7|207653.3|207503.3|23
1637143860000|2021-11-17 10:11:00|207655.1|207505.1|207658|207508|207658.9|207508.9|207655.1|207505.1|23
1637143870000|2021-11-17 10:11:10|207658.1|207508.1|207656.3|207506.3|207658.1|207508.1|207654.5|207504.5|24
1637143880000|2021-11-17 10:11:20|207656.6|207506.6|207655.4|207505.4|207656.6|207506.6|207651.2|207501.2|23
1637143890000|2021-11-17 10:11:30|207655.8|207505.8|207650.9|207500.9|207655.8|207505.8|207650.9|207500.9|16
1637143900000|2021-11-17 10:11:40|207650.4|207500.4|207648.8|207498.8|207651|207501|207647.9|207497.9|19
1637143910000|2021-11-17 10:11:50|207644.4|207494.4|207646.5|207496.5|207647.5|207497.5|207644.4|207494.4|17
1637143920000|2021-11-17 10:12:00|207645.9|207495.9|207654.7|207504.7|207656.1|207506.1|207645.8|207495.8|22
1637143930000|2021-11-17 10:12:10|207654.8|207504.8|207647.1|207497.1|207655.1|207505.1|207647.1|207497.1|23
1637143940000|2021-11-17 10:12:20|207646.6|207496.6|207646|207496|207646.7|207496.7|207645.1|207495.1|11
1637143950000|2021-11-17 10:12:30|207646.2|207496.2|207643.5|207493.5|207646.2|207496.2|207642.9|207492.9|15
1637143960000|2021-11-17 10:12:40|207644|207494|207645.7|207495.7|207646.3|207496.3|207643.4|207493.4|18
1637143970000|2021-11-17 10:12:50|207645.5|207495.5|207655.1|207505.1|207655.1|207505.1|207644.9|207494.9|25
1637143980000|2021-11-17 10:13:00|207650.9|207500.9|207655.2|207505.2|207657.3|207507.3|207649.7|207499.7|17
1637143990000|2021-11-17 10:13:10|207655.5|207505.5|207652.5|207502.5|207657.3|207507.3|207652|207502|24
1637144000000|2021-11-17 10:13:20|207652.1|207502.1|207655.8|207505.8|207655.9|207505.9|207649.6|207499.6|13
1637144010000|2021-11-17 10:13:30|207654.1|207504.1|207654.6|207504.6|207654.6|207504.6|207652.2|207502.2|11
1637144020000|2021-11-17 10:13:40|207653.3|207503.3|207657.3|207507.3|207660.6|207510.6|207653.3|207503.3|33
1637144030000|2021-11-17 10:13:50|207655.4|207505.4|207655.2|207505.2|207659|207509|207653.6|207503.6|19
1637144040000|2021-11-17 10:14:00|207655.1|207505.1|207655.7|207505.7|207657.7|207507.7|207654.3|207504.3|15
1637144050000|2021-11-17 10:14:10|207655.8|207505.8|207650.4|207500.4|207657.2|207507.2|207650.1|207500.1|14
1637144060000|2021-11-17 10:14:20|207651.9|207501.9|207656.2|207506.2|207657.2|207507.2|207651.9|207501.9|22
1637144070000|2021-11-17 10:14:30|207656|207506|207655.9|207505.9|207658.6|207508.6|207654|207504|23
1637144080000|2021-11-17 10:14:40|207654.5|207504.5|207660.2|207510.2|207661.9|207511.9|207653.3|207503.3|24
1637144090000|2021-11-17 10:14:50|207658.5|207508.5|207701.4|207551.4|207702.2|207552.2|207658.3|207508.3|22
1637144100000|2021-11-17 10:15:00|207700.4|207550.4|207707|207557|207707|207557|207699.8|207549.8|20
1637144110000|2021-11-17 10:15:10|207706.6|207556.6|207703.3|207553.3|207706.8|207556.8|207703.2|207553.2|20
1637144120000|2021-11-17 10:15:20|207702.4|207552.4|207703.8|207553.8|207704.6|207554.6|207702.4|207552.4|17
1637144130000|2021-11-17 10:15:30|207703.5|207553.5|207700.7|207550.7|207704.4|207554.4|207699.2|207549.2|13
1637144140000|2021-11-17 10:15:40|207700.8|207550.8|207708.2|207558.2|207713|207563|207700.8|207550.8|25
1637144150000|2021-11-17 10:15:50|207708|207558|207704.3|207554.3|207708.5|207558.5|207703|207553|18
1637144160000|2021-11-17 10:16:00|207705.3|207555.3|207708.8|207558.8|207714.2|207564.2|207703.7|207553.7|25
1637144170000|2021-11-17 10:16:10|207709.2|207559.2|207708.8|207558.8|207715|207565|207707.7|207557.7|21
1637144180000|2021-11-17 10:16:20|207708.9|207558.9|207712.8|207562.8|207712.9|207562.9|207707.6|207557.6|6
1637144190000|2021-11-17 10:16:30|207709.9|207559.9|207708.8|207558.8|207716.4|207566.4|207708|207558|26
1637144200000|2021-11-17 10:16:40|207710.8|207560.8|207711.3|207561.3|207716.5|207566.5|207710.7|207560.7|20
1637144210000|2021-11-17 10:16:50|207709.6|207559.6|207711.1|207561.1|207711.1|207561.1|207704.9|207554.9|14
1637144220000|2021-11-17 10:17:00|207703.3|207553.3|207706.4|207556.4|207716.7|207566.7|207703.3|207553.3|21
1637144230000|2021-11-17 10:17:10|207702.9|207552.9|207702.7|207552.7|207703.3|207553.3|207702.4|207552.4|16
1637144240000|2021-11-17 10:17:20|207702.3|207552.3|207700.7|207550.7|207702.9|207552.9|207700.7|207550.7|16
1637144250000|2021-11-17 10:17:30|207700.9|207550.9|207702.9|207552.9|207704.2|207554.2|207700.9|207550.9|17
1637144260000|2021-11-17 10:17:40|207703.2|207553.2|207706.6|207556.6|207708.1|207558.1|207699.4|207549.4|24
1637144270000|2021-11-17 10:17:50|207706.7|207556.7|207705.6|207555.6|207707.1|207557.1|207704.9|207554.9|9
1637144280000|2021-11-17 10:18:00|207705.8|207555.8|207714.3|207564.3|207716.9|207566.9|207705.3|207555.3|20
1637144290000|2021-11-17 10:18:10|207714.6|207564.6|207708.7|207558.7|207715.4|207565.4|207705.6|207555.6|25
1637144300000|2021-11-17 10:18:20|207708|207558|207708.9|207558.9|207709.3|207559.3|207706.9|207556.9|15
1637144310000|2021-11-17 10:18:30|207709.8|207559.8|207708.1|207558.1|207709.8|207559.8|207706.8|207556.8|18
1637144320000|2021-11-17 10:18:40|207708.6|207558.6|207707.8|207557.8|207708.6|207558.6|207707.4|207557.4|12
1637144330000|2021-11-17 10:18:50|207705|207555|207702.3|207552.3|207705.7|207555.7|207699.1|207549.1|28
1637144340000|2021-11-17 10:19:00|207702|207552|207699.8|207549.8|207702.7|207552.7|207698.8|207548.8|20
1637144350000|2021-11-17 10:19:10|207700.1|207550.1|207701.1|207551.1|207701.6|207551.6|207699.7|207549.7|14
1637144360000|2021-11-17 10:19:20|207700.4|207550.4|207701.9|207551.9|207704.5|207554.5|207700.4|207550.4|23
1637144370000|2021-11-17 10:19:30|207700|207550|207700.5|207550.5|207701|207551|207699|207549|21
1637144380000|2021-11-17 10:19:40|207700.4|207550.4|207698.6|207548.6|207700.7|207550.7|207698.5|207548.5|11
1637144390000|2021-11-17 10:19:50|207698.9|207548.9|207702.4|207552.4|207702.4|207552.4|207698.6|207548.6|12
1637144400000|2021-11-17 10:20:00|207702.9|207552.9|207703.5|207553.5|207707.2|207557.2|207701.4|207551.4|24
1637144410000|2021-11-17 10:20:10|207704.4|207554.4|207703.8|207553.8|207704.5|207554.5|207702.2|207552.2|18
1637144420000|2021-11-17 10:20:20|207703.4|207553.4|207667.6|207517.6|207703.5|207553.5|207664.4|207514.4|24
1637144430000|2021-11-17 10:20:30|207667|207517|207664|207514|207668.4|207518.4|207663.3|207513.3|15
1637144440000|2021-11-17 10:20:40|207663.6|207513.6|207662.2|207512.2|207665.4|207515.4|207661.6|207511.6|16
1637144450000|2021-11-17 10:20:50|207662.5|207512.5|207614.3|207464.3|207662.5|207512.5|207613.2|207463.2|23
1637144460000|2021-11-17 10:21:00|207614.1|207464.1|207611.2|207461.2|207624|207474|207609.4|207459.4|29
1637144470000|2021-11-17 10:21:10|207611.1|207461.1|207610.6|207460.6|207611.4|207461.4|207606.4|207456.4|26
1637144480000|2021-11-17 10:21:20|207610.4|207460.4|207651.5|207501.5|207651.5|207501.5|207609.8|207459.8|20
1637144490000|2021-11-17 10:21:30|207654.7|207504.7|207648.6|207498.6|207662.6|207512.6|207645.5|207495.5|19
1637144500000|2021-11-17 10:21:40|207639.2|207489.2|207624|207474|207641.6|207491.6|207624|207474|29
1637144510000|2021-11-17 10:21:50|207614.6|207464.6|207602.7|207452.7|207614.9|207464.9|207602.1|207452.1|38
1637144520000|2021-11-17 10:22:00|207603.6|207453.6|207599.9|207449.9|207605.1|207455.1|207597.6|207447.6|22
1637144530000|2021-11-17 10:22:10|207602.4|207452.4|207604.7|207454.7|207611.1|207461.1|207597.4|207447.4|24
1637144540000|2021-11-17 10:22:20|207604.5|207454.5|207602|207452|207606.8|207456.8|207602|207452|20
1637144550000|2021-11-17 10:22:30|207604|207454|207636.1|207486.1|207659.8|207509.8|207603.1|207453.1|25
1637144560000|2021-11-17 10:22:40|207637.3|207487.3|207628.1|207478.1|207637.3|207487.3|207628.1|207478.1|23
1637144570000|2021-11-17 10:22:50|207628.6|207478.6|207627.2|207477.2|207631.5|207481.5|207622|207472|27
1637144580000|2021-11-17 10:23:00|207627|207477|207626.9|207476.9|207627.1|207477.1|207618.9|207468.9|22
1637144590000|2021-11-17 10:23:10|207628.7|207478.7|207617.2|207467.2|207628.7|207478.7|207615.4|207465.4|23
1637144600000|2021-11-17 10:23:20|207617.4|207467.4|207616.2|207466.2|207617.8|207467.8|207615.6|207465.6|23
1637144610000|2021-11-17 10:23:30|207616.5|207466.5|207615|207465|207616.5|207466.5|207604.9|207454.9|21
1637144620000|2021-11-17 10:23:40|207614.8|207464.8|207614.3|207464.3|207615.6|207465.6|207613.3|207463.3|14
1637144630000|2021-11-17 10:23:50|207613.2|207463.2|207611|207461|207613.7|207463.7|207609.5|207459.5|21
1637144640000|2021-11-17 10:24:00|207611.3|207461.3|207603.3|207453.3|207617.6|207467.6|207601.9|207451.9|28
1637144650000|2021-11-17 10:24:10|207601.9|207451.9|207607.4|207457.4|207609.1|207459.1|207601.9|207451.9|21
1637144660000|2021-11-17 10:24:20|207607.2|207457.2|207606.4|207456.4|207607.2|207457.2|207604.7|207454.7|10
1637144670000|2021-11-17 10:24:30|207608.1|207458.1|207612.6|207462.6|207613.8|207463.8|207606.7|207456.7|15
1637144680000|2021-11-17 10:24:40|207613.2|207463.2|207617.8|207467.8|207618.8|207468.8|207601.6|207451.6|22
1637144690000|2021-11-17 10:24:50|207616.7|207466.7|207617.7|207467.7|207622.4|207472.4|207609|207459|27
1637144700000|2021-11-17 10:25:00|207617.3|207467.3|207621.8|207471.8|207624.6|207474.6|207617|207467|23
1637144710000|2021-11-17 10:25:10|207620.1|207470.1|207618.8|207468.8|207622.3|207472.3|207616.3|207466.3|24
1637144720000|2021-11-17 10:25:20|207618.6|207468.6|207634.6|207484.6|207636.9|207486.9|207618.3|207468.3|23
1637144730000|2021-11-17 10:25:30|207634.8|207484.8|207628.2|207478.2|207634.8|207484.8|207627.8|207477.8|20
1637144740000|2021-11-17 10:25:40|207627.9|207477.9|207647.8|207497.8|207647.8|207497.8|207622.8|207472.8|27
1637144750000|2021-11-17 10:25:50|207644.8|207494.8|207643|207493|207649.4|207499.4|207642.4|207492.4|26
1637144760000|2021-11-17 10:26:00|207640.4|207490.4|207635.3|207485.3|207640.4|207490.4|207633.1|207483.1|33
1637144770000|2021-11-17 10:26:10|207635.6|207485.6|207631.7|207481.7|207636.3|207486.3|207623.9|207473.9|28
1637144780000|2021-11-17 10:26:20|207632.2|207482.2|207631.1|207481.1|207632.5|207482.5|207621.6|207471.6|14
1637144790000|2021-11-17 10:26:30|207628.9|207478.9|207633.6|207483.6|207633.6|207483.6|207628.6|207478.6|20
1637144800000|2021-11-17 10:26:40|207633.4|207483.4|207630.4|207480.4|207633.4|207483.4|207629.3|207479.3|21
1637144810000|2021-11-17 10:26:50|207629.8|207479.8|207625.7|207475.7|207629.8|207479.8|207623.8|207473.8|17
1637144820000|2021-11-17 10:27:00|207623.7|207473.7|207630.2|207480.2|207632.1|207482.1|207620.6|207470.6|14
1637144830000|2021-11-17 10:27:10|207630.5|207480.5|207627.7|207477.7|207630.5|207480.5|207624.1|207474.1|23
1637144840000|2021-11-17 10:27:20|207627.6|207477.6|207624.2|207474.2|207629|207479|207623.7|207473.7|23
1637144850000|2021-11-17 10:27:30|207625.3|207475.3|207626.9|207476.9|207627.9|207477.9|207625.3|207475.3|15
1637144860000|2021-11-17 10:27:40|207627.2|207477.2|207623.8|207473.8|207628.1|207478.1|207623.8|207473.8|15
1637144870000|2021-11-17 10:27:50|207624|207474|207624.7|207474.7|207625.7|207475.7|207623.8|207473.8|8
1637144880000|2021-11-17 10:28:00|207624.6|207474.6|207628.5|207478.5|207628.5|207478.5|207620|207470|15
1637144890000|2021-11-17 10:28:10|207626.8|207476.8|207626.6|207476.6|207628.2|207478.2|207623.9|207473.9|24
1637144900000|2021-11-17 10:28:20|207626.3|207476.3|207627.4|207477.4|207628.1|207478.1|207626.3|207476.3|18
1637144910000|2021-11-17 10:28:30|207627.6|207477.6|207623.4|207473.4|207627.9|207477.9|207621.7|207471.7|15
1637144920000|2021-11-17 10:28:40|207621.3|207471.3|207623.6|207473.6|207626.3|207476.3|207621.3|207471.3|25
1637144930000|2021-11-17 10:28:50|207623.2|207473.2|207624.9|207474.9|207624.9|207474.9|207620.7|207470.7|15
1637144940000|2021-11-17 10:29:00|207622.3|207472.3|207617.7|207467.7|207623.3|207473.3|207617.7|207467.7|26
1637144950000|2021-11-17 10:29:10|207618.1|207468.1|207624.4|207474.4|207624.7|207474.7|207617.1|207467.1|23
1637144960000|2021-11-17 10:29:20|207624.7|207474.7|207620.8|207470.8|207627.3|207477.3|207619.7|207469.7|26
1637144970000|2021-11-17 10:29:30|207619.9|207469.9|207583.4|207433.4|207621.5|207471.5|207582.5|207432.5|23
1637144980000|2021-11-17 10:29:40|207581.8|207431.8|207556.6|207406.6|207581.8|207431.8|207552.4|207402.4|31
1637144990000|2021-11-17 10:29:50|207557|207407|207553.1|207403.1|207560.4|207410.4|207552.6|207402.6|30
1637145000000|2021-11-17 10:30:00|207549.9|207399.9|207546|207396|207554|207404|207542.2|207392.2|28
1637145010000|2021-11-17 10:30:10|207546.2|207396.2|207543.5|207393.5|207546.2|207396.2|207542.6|207392.6|22
1637145020000|2021-11-17 10:30:20|207542.2|207392.2|207540.6|207390.6|207545.9|207395.9|207540.2|207390.2|20
1637145030000|2021-11-17 10:30:30|207539.5|207389.5|207543.3|207393.3|207544.2|207394.2|207539.4|207389.4|25
1637145040000|2021-11-17 10:30:40|207543.4|207393.4|207519.3|207369.3|207544.5|207394.5|207515.2|207365.2|24
1637145050000|2021-11-17 10:30:50|207519|207369|207520.6|207370.6|207523.7|207373.7|207517.7|207367.7|23
1637145060000|2021-11-17 10:31:00|207517.9|207367.9|207520|207370|207521.2|207371.2|207517.9|207367.9|26
1637145070000|2021-11-17 10:31:10|207520.5|207370.5|207520.4|207370.4|207520.5|207370.5|207516|207366|25
1637145080000|2021-11-17 10:31:20|207520.8|207370.8|207530.8|207380.8|207536.3|207386.3|207519.7|207369.7|25
1637145090000|2021-11-17 10:31:30|207529.3|207379.3|207532.4|207382.4|207533.9|207383.9|207528.9|207378.9|23
1637145100000|2021-11-17 10:31:40|207532.6|207382.6|207532.8|207382.8|207532.8|207382.8|207528.1|207378.1|15
1637145110000|2021-11-17 10:31:50|207532.7|207382.7|207560.2|207410.2|207560.2|207410.2|207527.8|207377.8|27
1637145120000|2021-11-17 10:32:00|207559.4|207409.4|207565.7|207415.7|207567.2|207417.2|207558.8|207408.8|31
1637145130000|2021-11-17 10:32:10|207565.3|207415.3|207562.7|207412.7|207567.9|207417.9|207562.7|207412.7|18
1637145140000|2021-11-17 10:32:20|207562.8|207412.8|207562.1|207412.1|207566|207416|207561.4|207411.4|22
1637145150000|2021-11-17 10:32:30|207559.4|207409.4|207592.3|207442.3|207593.4|207443.4|207559.4|207409.4|27
1637145160000|2021-11-17 10:32:40|207592.9|207442.9|207560.8|207410.8|207593.4|207443.4|207559.1|207409.1|33
1637145170000|2021-11-17 10:32:50|207560.2|207410.2|207560.8|207410.8|207562.3|207412.3|207557.7|207407.7|20
1637145180000|2021-11-17 10:33:00|207558.8|207408.8|207563.1|207413.1|207563.1|207413.1|207558|207408|17
1637145190000|2021-11-17 10:33:10|207562.9|207412.9|207561.4|207411.4|207563.4|207413.4|207556.7|207406.7|20
1637145200000|2021-11-17 10:33:20|207562.2|207412.2|207559.7|207409.7|207562.2|207412.2|207559.6|207409.6|14
1637145210000|2021-11-17 10:33:30|207557.8|207407.8|207561.9|207411.9|207561.9|207411.9|207557.4|207407.4|17
1637145220000|2021-11-17 10:33:40|207561.3|207411.3|207560.6|207410.6|207563.7|207413.7|207555.2|207405.2|14
1637145230000|2021-11-17 10:33:50|207560.4|207410.4|207559.6|207409.6|207561.6|207411.6|207558.9|207408.9|12
1637145240000|2021-11-17 10:34:00|207557.8|207407.8|207559.6|207409.6|207562.5|207412.5|207557.8|207407.8|20
1637145250000|2021-11-17 10:34:10|207560|207410|207565.7|207415.7|207565.8|207415.8|207556.3|207406.3|23
1637145260000|2021-11-17 10:34:20|207565.2|207415.2|207562.6|207412.6|207565.4|207415.4|207561.9|207411.9|19
1637145270000|2021-11-17 10:34:30|207558.1|207408.1|207565.8|207415.8|207567.7|207417.7|207558|207408|19
1637145280000|2021-11-17 10:34:40|207565|207415|207568.7|207418.7|207573.3|207423.3|207565|207415|33
1637145290000|2021-11-17 10:34:50|207568.3|207418.3|207557.7|207407.7|207570.4|207420.4|207557.6|207407.6|32
1637145300000|2021-11-17 10:35:00|207557.3|207407.3|207560.4|207410.4|207560.4|207410.4|207556.4|207406.4|18
1637145310000|2021-11-17 10:35:10|207560|207410|207560.7|207410.7|207560.9|207410.9|207559.1|207409.1|16
1637145320000|2021-11-17 10:35:20|207560.9|207410.9|207566.9|207416.9|207568.5|207418.5|207559.9|207409.9|22
1637145330000|2021-11-17 10:35:30|207566.7|207416.7|207565.7|207415.7|207568.2|207418.2|207565.2|207415.2|15
1637145340000|2021-11-17 10:35:40|207566.4|207416.4|207566.1|207416.1|207568.8|207418.8|207565.6|207415.6|17
1637145350000|2021-11-17 10:35:50|207567.3|207417.3|207566.5|207416.5|207569.5|207419.5|207566.5|207416.5|23
1637145360000|2021-11-17 10:36:00|207566.8|207416.8|207565.7|207415.7|207567.8|207417.8|207564.1|207414.1|14
1637145370000|2021-11-17 10:36:10|207565.8|207415.8|207563.6|207413.6|207567.5|207417.5|207561.3|207411.3|14
1637145380000|2021-11-17 10:36:20|207561.6|207411.6|207560.7|207410.7|207565.2|207415.2|207560.7|207410.7|15
1637145390000|2021-11-17 10:36:30|207563.1|207413.1|207569.1|207419.1|207571.1|207421.1|207562.9|207412.9|27
1637145400000|2021-11-17 10:36:40|207569.2|207419.2|207563.2|207413.2|207571.1|207421.1|207561.7|207411.7|25
1637145410000|2021-11-17 10:36:50|207563.9|207413.9|207576|207426|207577.1|207427.1|207546.5|207396.5|32
1637145420000|2021-11-17 10:37:00|207575.9|207425.9|207575.8|207425.8|207578.6|207428.6|207571.8|207421.8|21
1637145430000|2021-11-17 10:37:10|207577.3|207427.3|207579|207429|207580.1|207430.1|207576.9|207426.9|22
1637145440000|2021-11-17 10:37:20|207580|207430|207574.4|207424.4|207581|207431|207572.8|207422.8|22
1637145450000|2021-11-17 10:37:30|207573|207423|207572|207422|207574.5|207424.5|207570.2|207420.2|21
1637145460000|2021-11-17 10:37:40|207572.1|207422.1|207574.1|207424.1|207574.1|207424.1|207572|207422|17
1637145470000|2021-11-17 10:37:50|207571.4|207421.4|207574.5|207424.5|207574.9|207424.9|207571.4|207421.4|21
1637145480000|2021-11-17 10:38:00|207574.2|207424.2|207573.3|207423.3|207574.2|207424.2|207572.3|207422.3|14
1637145490000|2021-11-17 10:38:10|207572.9|207422.9|207572|207422|207572.9|207422.9|207570.3|207420.3|10
1637145500000|2021-11-17 10:38:20|207573.4|207423.4|207579.1|207429.1|207580|207430|207573.4|207423.4|23
1637145510000|2021-11-17 10:38:30|207578.9|207428.9|207580.1|207430.1|207580.1|207430.1|207576.7|207426.7|12
1637145520000|2021-11-17 10:38:40|207579.7|207429.7|207579.4|207429.4|207579.7|207429.7|207577.8|207427.8|15
1637145530000|2021-11-17 10:38:50|207579.2|207429.2|207578.3|207428.3|207579.3|207429.3|207576.9|207426.9|10
1637145540000|2021-11-17 10:39:00|207571.9|207421.9|207576|207426|207582.1|207432.1|207571.9|207421.9|18
1637145550000|2021-11-17 10:39:10|207575.4|207425.4|207582.2|207432.2|207582.6|207432.6|207575.4|207425.4|19
1637145560000|2021-11-17 10:39:20|207581.9|207431.9|207579.7|207429.7|207582.2|207432.2|207578.1|207428.1|18
1637145570000|2021-11-17 10:39:30|207579.8|207429.8|207581.3|207431.3|207581.8|207431.8|207578.6|207428.6|14
1637145580000|2021-11-17 10:39:40|207581.4|207431.4|207578.8|207428.8|207581.4|207431.4|207577.9|207427.9|19
1637145590000|2021-11-17 10:39:50|207578.9|207428.9|207575.9|207425.9|207579.3|207429.3|207575.2|207425.2|15
1637145600000|2021-11-17 10:40:00|207579.4|207429.4|207590.1|207440.1|207594.1|207444.1|207577.9|207427.9|26
1637145610000|2021-11-17 10:40:10|207591|207441|207588.3|207438.3|207591.9|207441.9|207587.1|207437.1|27
1637145620000|2021-11-17 10:40:20|207588.1|207438.1|207592.2|207442.2|207593.5|207443.5|207586.9|207436.9|12
1637145630000|2021-11-17 10:40:30|207592.1|207442.1|207590.2|207440.2|207593.3|207443.3|207589.8|207439.8|13
1637145640000|2021-11-17 10:40:40|207590.8|207440.8|207599.6|207449.6|207602.2|207452.2|207589.3|207439.3|33
1637145650000|2021-11-17 10:40:50|207599.4|207449.4|207608.6|207458.6|207610.2|207460.2|207598.1|207448.1|23
1637145660000|2021-11-17 10:41:00|207608.9|207458.9|207670.5|207520.5|207670.5|207520.5|207608.9|207458.9|30
1637145670000|2021-11-17 10:41:10|207670.1|207520.1|207686.9|207536.9|207686.9|207536.9|207667.2|207517.2|20
1637145680000|2021-11-17 10:41:20|207689.9|207539.9|207679.6|207529.6|207693.3|207543.3|207679.6|207529.6|31
1637145690000|2021-11-17 10:41:30|207680.1|207530.1|207684.1|207534.1|207687.2|207537.2|207676.1|207526.1|23
1637145700000|2021-11-17 10:41:40|207684.6|207534.6|207705.8|207555.8|207705.8|207555.8|207681.7|207531.7|21
1637145710000|2021-11-17 10:41:50|207702|207552|207707.3|207557.3|207708.9|207558.9|207700.9|207550.9|25
1637145720000|2021-11-17 10:42:00|207707.6|207557.6|207703.8|207553.8|207708.5|207558.5|207703.4|207553.4|16
1637145730000|2021-11-17 10:42:10|207703.4|207553.4|207703.2|207553.2|207703.9|207553.9|207702.2|207552.2|8
1637145740000|2021-11-17 10:42:20|207702.6|207552.6|207705.2|207555.2|207705.4|207555.4|207702.6|207552.6|12
1637145750000|2021-11-17 10:42:30|207704.8|207554.8|207702.9|207552.9|207705|207555|207702.9|207552.9|11
1637145760000|2021-11-17 10:42:40|207703.2|207553.2|207698.8|207548.8|207703.2|207553.2|207698.8|207548.8|17
1637145770000|2021-11-17 10:42:50|207699.1|207549.1|207702.4|207552.4|207705.9|207555.9|207698.8|207548.8|21
1637145780000|2021-11-17 10:43:00|207702.3|207552.3|207703.5|207553.5|207703.5|207553.5|207701.8|207551.8|14
1637145790000|2021-11-17 10:43:10|207700.8|207550.8|207692.2|207542.2|207702.4|207552.4|207691.7|207541.7|19
1637145800000|2021-11-17 10:43:20|207689.9|207539.9|207674.3|207524.3|207689.9|207539.9|207674.3|207524.3|24
1637145810000|2021-11-17 10:43:30|207680.3|207530.3|207674.9|207524.9|207680.3|207530.3|207674.5|207524.5|15
1637145820000|2021-11-17 10:43:40|207675|207525|207677.6|207527.6|207677.7|207527.7|207674.8|207524.8|11
1637145830000|2021-11-17 10:43:50|207677.1|207527.1|207677.3|207527.3|207677.3|207527.3|207676|207526|11
1637145840000|2021-11-17 10:44:00|207679.6|207529.6|207677.4|207527.4|207679.6|207529.6|207677.4|207527.4|10
1637145850000|2021-11-17 10:44:10|207677.5|207527.5|207678.2|207528.2|207678.7|207528.7|207676.9|207526.9|11
1637145860000|2021-11-17 10:44:20|207678.3|207528.3|207667.4|207517.4|207679.1|207529.1|207665.7|207515.7|15
1637145870000|2021-11-17 10:44:30|207668.3|207518.3|207667.6|207517.6|207676.6|207526.6|207667.3|207517.3|17
1637145880000|2021-11-17 10:44:40|207667.8|207517.8|207668.4|207518.4|207669.5|207519.5|207666|207516|11
1637145890000|2021-11-17 10:44:50|207668.5|207518.5|207667.5|207517.5|207669.6|207519.6|207666.4|207516.4|19
1637145900000|2021-11-17 10:45:00|207671.8|207521.8|207669.4|207519.4|207672.7|207522.7|207666.2|207516.2|18
1637145910000|2021-11-17 10:45:10|207668|207518|207666.6|207516.6|207669.5|207519.5|207664.7|207514.7|18
1637145920000|2021-11-17 10:45:20|207666.9|207516.9|207666.6|207516.6|207670.1|207520.1|207663|207513|10
1637145930000|2021-11-17 10:45:30|207669.9|207519.9|207667.1|207517.1|207670.6|207520.6|207665.4|207515.4|22
1637145940000|2021-11-17 10:45:40|207669.3|207519.3|207667.8|207517.8|207669.3|207519.3|207664.3|207514.3|22
1637145950000|2021-11-17 10:45:50|207667.6|207517.6|207664.2|207514.2|207667.6|207517.6|207662.7|207512.7|15
1637145960000|2021-11-17 10:46:00|207668.9|207518.9|207663.5|207513.5|207668.9|207518.9|207662.3|207512.3|15
1637145970000|2021-11-17 10:46:10|207668|207518|207666.3|207516.3|207669.1|207519.1|207663.8|207513.8|16
1637145980000|2021-11-17 10:46:20|207665.2|207515.2|207664|207514|207667|207517|207661.3|207511.3|18
1637145990000|2021-11-17 10:46:30|207668.7|207518.7|207593.3|207443.3|207668.7|207518.7|207593.3|207443.3|31
1637146000000|2021-11-17 10:46:40|207585.5|207435.5|207569.2|207419.2|207585.5|207435.5|207562.9|207412.9|33
1637146010000|2021-11-17 10:46:50|207568.6|207418.6|207567.1|207417.1|207570.4|207420.4|207566.5|207416.5|24
1637146020000|2021-11-17 10:47:00|207568.5|207418.5|207565|207415|207568.6|207418.6|207553.7|207403.7|36
1637146030000|2021-11-17 10:47:10|207568|207418|207571.8|207421.8|207575.8|207425.8|207568|207418|30
1637146040000|2021-11-17 10:47:20|207573.6|207423.6|207571.9|207421.9|207573.6|207423.6|207569.9|207419.9|18
1637146050000|2021-11-17 10:47:30|207573.9|207423.9|207561.7|207411.7|207573.9|207423.9|207558.4|207408.4|26
1637146060000|2021-11-17 10:47:40|207561.2|207411.2|207561.9|207411.9|207563.1|207413.1|207560.4|207410.4|16
1637146070000|2021-11-17 10:47:50|207561.8|207411.8|207561.9|207411.9|207563.2|207413.2|207559.5|207409.5|15
1637146080000|2021-11-17 10:48:00|207564|207414|207565.8|207415.8|207567.8|207417.8|207560.5|207410.5|22
1637146090000|2021-11-17 10:48:10|207566.5|207416.5|207564.3|207414.3|207567.6|207417.6|207563.9|207413.9|23
1637146100000|2021-11-17 10:48:20|207565|207415|207558.3|207408.3|207565|207415|207557.2|207407.2|23
1637146110000|2021-11-17 10:48:30|207559.8|207409.8|207555.6|207405.6|207564.5|207414.5|207544.7|207394.7|28
1637146120000|2021-11-17 10:48:40|207555.5|207405.5|207554.3|207404.3|207558.7|207408.7|207552.8|207402.8|27
1637146130000|2021-11-17 10:48:50|207553.8|207403.8|207554.9|207404.9|207555.5|207405.5|207553|207403|23
1637146140000|2021-11-17 10:49:00|207555.2|207405.2|207563.5|207413.5|207565.6|207415.6|207554.3|207404.3|28
1637146150000|2021-11-17 10:49:10|207577.4|207427.4|207568.5|207418.5|207577.5|207427.5|207563.9|207413.9|32
1637146160000|2021-11-17 10:49:20|207568.4|207418.4|207632.7|207482.7|207635.7|207485.7|207566.4|207416.4|30
1637146170000|2021-11-17 10:49:30|207634.7|207484.7|207635.6|207485.6|207635.6|207485.6|207631|207481|24
1637146180000|2021-11-17 10:49:40|207638.6|207488.6|207633.7|207483.7|207638.6|207488.6|207633.5|207483.5|29
1637146190000|2021-11-17 10:49:50|207633.1|207483.1|207633.2|207483.2|207635|207485|207632.7|207482.7|23
1637146200000|2021-11-17 10:50:00|207633.3|207483.3|207630.7|207480.7|207633.8|207483.8|207630.1|207480.1|19
1637146210000|2021-11-17 10:50:10|207630.3|207480.3|207638.3|207488.3|207638.3|207488.3|207630.1|207480.1|30
1637146220000|2021-11-17 10:50:20|207641.5|207491.5|207633.9|207483.9|207642|207492|207633.3|207483.3|28
1637146230000|2021-11-17 10:50:30|207634.2|207484.2|207634.7|207484.7|207634.9|207484.9|207634.2|207484.2|7
1637146240000|2021-11-17 10:50:40|207634.6|207484.6|207632.2|207482.2|207635.6|207485.6|207632|207482|16
1637146250000|2021-11-17 10:50:50|207632.3|207482.3|207632.1|207482.1|207632.7|207482.7|207631.7|207481.7|10
1637146260000|2021-11-17 10:51:00|207640.4|207490.4|207666.8|207516.8|207674.6|207524.6|207640.4|207490.4|28
1637146270000|2021-11-17 10:51:10|207668|207518|207666.7|207516.7|207668.3|207518.3|207664.3|207514.3|15
1637146280000|2021-11-17 10:51:20|207664.5|207514.5|207658.5|207508.5|207665|207515|207657.5|207507.5|25
1637146290000|2021-11-17 10:51:30|207657.5|207507.5|207659.1|207509.1|207661|207511|207651.9|207501.9|25
1637146300000|2021-11-17 10:51:40|207659.2|207509.2|207659.8|207509.8|207660.9|207510.9|207654.4|207504.4|15
1637146310000|2021-11-17 10:51:50|207660|207510|207657.5|207507.5|207660.4|207510.4|207656.1|207506.1|17
1637146320000|2021-11-17 10:52:00|207658.6|207508.6|207661|207511|207661.9|207511.9|207656.1|207506.1|24
1637146330000|2021-11-17 10:52:10|207661.2|207511.2|207660.9|207510.9|207662.9|207512.9|207659.5|207509.5|16
1637146340000|2021-11-17 10:52:20|207659.7|207509.7|207650.3|207500.3|207661.3|207511.3|207650.3|207500.3|26
1637146350000|2021-11-17 10:52:30|207651.3|207501.3|207658.9|207508.9|207663.2|207513.2|207651.3|207501.3|21
1637146360000|2021-11-17 10:52:40|207658.8|207508.8|207660.5|207510.5|207661.5|207511.5|207658.8|207508.8|22
1637146370000|2021-11-17 10:52:50|207660.7|207510.7|207659.4|207509.4|207661.9|207511.9|207657.7|207507.7|19
1637146380000|2021-11-17 10:53:00|207662.1|207512.1|207663.9|207513.9|207666.3|207516.3|207660|207510|23
1637146390000|2021-11-17 10:53:10|207663.8|207513.8|207660.9|207510.9|207667.1|207517.1|207660.8|207510.8|23
1637146400000|2021-11-17 10:53:20|207659|207509|207665.1|207515.1|207665.3|207515.3|207659|207509|20
1637146410000|2021-11-17 10:53:30|207666.7|207516.7|207668.3|207518.3|207669.5|207519.5|207666.1|207516.1|22
1637146420000|2021-11-17 10:53:40|207667.7|207517.7|207663.9|207513.9|207667.7|207517.7|207661.9|207511.9|10
1637146430000|2021-11-17 10:53:50|207664.8|207514.8|207663.8|207513.8|207668.7|207518.7|207663.8|207513.8|18
1637146440000|2021-11-17 10:54:00|207663.7|207513.7|207666.1|207516.1|207667.7|207517.7|207661.7|207511.7|15
1637146450000|2021-11-17 10:54:10|207666.9|207516.9|207665.9|207515.9|207668.2|207518.2|207659.1|207509.1|16
1637146460000|2021-11-17 10:54:20|207666.2|207516.2|207716|207566|207716.3|207566.3|207666.2|207516.2|27
1637146470000|2021-11-17 10:54:30|207715.7|207565.7|207715.7|207565.7|207716.7|207566.7|207714.6|207564.6|19
1637146480000|2021-11-17 10:54:40|207715.3|207565.3|207711.8|207561.8|207716|207566|207711|207561|21
1637146490000|2021-11-17 10:54:50|207711.6|207561.6|207699.1|207549.1|207711.9|207561.9|207698.8|207548.8|28
1637146500000|2021-11-17 10:55:00|207699.7|207549.7|207695.3|207545.3|207700.3|207550.3|207691.7|207541.7|25
1637146510000|2021-11-17 10:55:10|207697.9|207547.9|207704.1|207554.1|207705.1|207555.1|207696.7|207546.7|28
1637146520000|2021-11-17 10:55:20|207703.9|207553.9|207706.7|207556.7|207706.7|207556.7|207701.7|207551.7|19
1637146530000|2021-11-17 10:55:30|207703.6|207553.6|207706.4|207556.4|207706.4|207556.4|207701.3|207551.3|23
1637146540000|2021-11-17 10:55:40|207705.4|207555.4|207702.5|207552.5|207707|207557|207701.7|207551.7|20
1637146550000|2021-11-17 10:55:50|207702.9|207552.9|207710.1|207560.1|207710.8|207560.8|207701.8|207551.8|30
1637146560000|2021-11-17 10:56:00|207705.3|207555.3|207705.8|207555.8|207708.9|207558.9|207703.1|207553.1|22
1637146570000|2021-11-17 10:56:10|207706.4|207556.4|207706.9|207556.9|207707.8|207557.8|207703.2|207553.2|19
1637146580000|2021-11-17 10:56:20|207707.2|207557.2|207704.5|207554.5|207707.6|207557.6|207702.2|207552.2|19
1637146590000|2021-11-17 10:56:30|207701.6|207551.6|207695.7|207545.7|207705.7|207555.7|207695.4|207545.4|24
1637146600000|2021-11-17 10:56:40|207695.4|207545.4|207651|207501|207697.2|207547.2|207649.6|207499.6|29
1637146610000|2021-11-17 10:56:50|207649.1|207499.1|207654.1|207504.1|207654.6|207504.6|207649.1|207499.1|15
1637146620000|2021-11-17 10:57:00|207652.7|207502.7|207662.7|207512.7|207662.7|207512.7|207649.7|207499.7|24
1637146630000|2021-11-17 10:57:10|207662.9|207512.9|207660.2|207510.2|207664.6|207514.6|207660.2|207510.2|30
1637146640000|2021-11-17 10:57:20|207660.3|207510.3|207655.9|207505.9|207664.6|207514.6|207655.6|207505.6|20
1637146650000|2021-11-17 10:57:30|207654.6|207504.6|207677.1|207527.1|207678.5|207528.5|207654.2|207504.2|27
1637146660000|2021-11-17 10:57:40|207675.4|207525.4|207736.9|207586.9|207736.9|207586.9|207673.9|207523.9|28
1637146670000|2021-11-17 10:57:50|207730|207580|207733.9|207583.9|207735.7|207585.7|207722.9|207572.9|35
1637146680000|2021-11-17 10:58:00|207731.8|207581.8|207733.5|207583.5|207743.5|207593.5|207731.1|207581.1|27
1637146690000|2021-11-17 10:58:10|207734.7|207584.7|207744.4|207594.4|207745.5|207595.5|207732.7|207582.7|38
1637146700000|2021-11-17 10:58:20|207741|207591|207748.4|207598.4|207750.4|207600.4|207737.6|207587.6|26
1637146710000|2021-11-17 10:58:30|207748.8|207598.8|207787.1|207637.1|207804.7|207654.7|207743.9|207593.9|35
1637146720000|2021-11-17 10:58:40|207786.3|207636.3|207774.4|207624.4|207786.6|207636.6|207774.4|207624.4|24
1637146730000|2021-11-17 10:58:50|207772.6|207622.6|207763.8|207613.8|207785.8|207635.8|207759.4|207609.4|40
1637146740000|2021-11-17 10:59:00|207763.5|207613.5|207749.9|207599.9|207763.5|207613.5|207746.5|207596.5|33
1637146750000|2021-11-17 10:59:10|207750.9|207600.9|207726.8|207576.8|207755.8|207605.8|207726.1|207576.1|31
1637146760000|2021-11-17 10:59:20|207722.5|207572.5|207727.9|207577.9|207735.5|207585.5|207719.1|207569.1|31
1637146770000|2021-11-17 10:59:30|207724.6|207574.6|207733.8|207583.8|207737|207587|207724.5|207574.5|30
1637146780000|2021-11-17 10:59:40|207733.5|207583.5|207735.2|207585.2|207737.5|207587.5|207728.7|207578.7|29
1637146790000|2021-11-17 10:59:50|207735.5|207585.5|207741.6|207591.6|207751.8|207601.8|207733|207583|23
1637146800000|2021-11-17 11:00:00|207738.3|207588.3|207733.7|207583.7|207740.2|207590.2|207720.5|207570.5|36
1637146810000|2021-11-17 11:00:10|207737.3|207587.3|207755.7|207605.7|207768.2|207618.2|207733.2|207583.2|31
1637146820000|2021-11-17 11:00:20|207755.6|207605.6|207756.7|207606.7|207757.7|207607.7|207751.8|207601.8|17
1637146830000|2021-11-17 11:00:30|207752.8|207602.8|207759.4|207609.4|207760.5|207610.5|207752.8|207602.8|32
1637146840000|2021-11-17 11:00:40|207759.3|207609.3|207760|207610|207763.9|207613.9|207755.2|207605.2|33
1637146850000|2021-11-17 11:00:50|207762.8|207612.8|207755|207605|207762.8|207612.8|207752.6|207602.6|39
1637146860000|2021-11-17 11:01:00|207754.9|207604.9|207759|207609|207762.9|207612.9|207753.4|207603.4|39
1637146870000|2021-11-17 11:01:10|207756.7|207606.7|207754.3|207604.3|207760.6|207610.6|207753.1|207603.1|32
1637146880000|2021-11-17 11:01:20|207757|207607|207759.4|207609.4|207762.7|207612.7|207751.5|207601.5|25
1637146890000|2021-11-17 11:01:30|207762.1|207612.1|207818.2|207668.2|207818.2|207668.2|207759.3|207609.3|39
1637146900000|2021-11-17 11:01:40|207817|207667|207806.2|207656.2|207843.3|207693.3|207801|207651|40
1637146910000|2021-11-17 11:01:50|207807.6|207657.6|207805|207655|207810|207660|207803|207653|32
1637146920000|2021-11-17 11:02:00|207807.2|207657.2|207803.4|207653.4|207807.4|207657.4|207800.8|207650.8|18
1637146930000|2021-11-17 11:02:10|207803.6|207653.6|207803.1|207653.1|207807.3|207657.3|207797.4|207647.4|26
1637146940000|2021-11-17 11:02:20|207803.7|207653.7|207810.3|207660.3|207815.3|207665.3|207799.8|207649.8|34
1637146950000|2021-11-17 11:02:30|207803.7|207653.7|207790.4|207640.4|207808.7|207658.7|207784.8|207634.8|32
1637146960000|2021-11-17 11:02:40|207789.7|207639.7|207788.4|207638.4|207789.7|207639.7|207782.9|207632.9|17
1637146970000|2021-11-17 11:02:50|207789.4|207639.4|207778.7|207628.7|207790.2|207640.2|207778.7|207628.7|30
1637146980000|2021-11-17 11:03:00|207776.3|207626.3|207778.1|207628.1|207778.9|207628.9|207776.3|207626.3|17
1637146990000|2021-11-17 11:03:10|207776.8|207626.8|207769.1|207619.1|207776.8|207626.8|207761.3|207611.3|26
1637147000000|2021-11-17 11:03:20|207769.3|207619.3|207738.7|207588.7|207769.4|207619.4|207737.4|207587.4|20
1637147010000|2021-11-17 11:03:30|207739.5|207589.5|207732.7|207582.7|207740.2|207590.2|207731.2|207581.2|19
1637147020000|2021-11-17 11:03:40|207733.6|207583.6|207736.8|207586.8|207736.9|207586.9|207732.8|207582.8|18
1637147030000|2021-11-17 11:03:50|207736.6|207586.6|207741.9|207591.9|207742.7|207592.7|207735.4|207585.4|19
1637147040000|2021-11-17 11:04:00|207742.5|207592.5|207743.6|207593.6|207744.9|207594.9|207737.4|207587.4|17
1637147050000|2021-11-17 11:04:10|207744.4|207594.4|207742.2|207592.2|207747.3|207597.3|207742.2|207592.2|26
1637147060000|2021-11-17 11:04:20|207742.4|207592.4|207743.2|207593.2|207743.8|207593.8|207741.4|207591.4|15
1637147070000|2021-11-17 11:04:30|207745.3|207595.3|207739.5|207589.5|207747.1|207597.1|207739.5|207589.5|24
1637147080000|2021-11-17 11:04:40|207742.9|207592.9|207744.2|207594.2|207744.4|207594.4|207742.3|207592.3|20
1637147090000|2021-11-17 11:04:50|207742|207592|207753.1|207603.1|207755.4|207605.4|207742|207592|24
1637147100000|2021-11-17 11:05:00|207749.4|207599.4|207774.4|207624.4|207774.4|207624.4|207748|207598|26
1637147110000|2021-11-17 11:05:10|207773.3|207623.3|207771.9|207621.9|207775|207625|207770.5|207620.5|23
1637147120000|2021-11-17 11:05:20|207772|207622|207770.9|207620.9|207774.1|207624.1|207770.7|207620.7|17
1637147130000|2021-11-17 11:05:30|207766.1|207616.1|207752.1|207602.1|207766.1|207616.1|207751.7|207601.7|24
1637147140000|2021-11-17 11:05:40|207753.6|207603.6|207753.6|207603.6|207754|207604|207753.3|207603.3|11
1637147150000|2021-11-17 11:05:50|207753.4|207603.4|207753.1|207603.1|207753.4|207603.4|207752|207602|12
1637147160000|2021-11-17 11:06:00|207753|207603|207754.6|207604.6|207757|207607|207753|207603|15
1637147170000|2021-11-17 11:06:10|207755.1|207605.1|207755.3|207605.3|207756.2|207606.2|207754.9|207604.9|14
1637147180000|2021-11-17 11:06:20|207755.4|207605.4|207749.7|207599.7|207756.8|207606.8|207745.7|207595.7|20
1637147190000|2021-11-17 11:06:30|207748.7|207598.7|207744.1|207594.1|207750|207600|207743|207593|18
1637147200000|2021-11-17 11:06:40|207744.8|207594.8|207746.1|207596.1|207746.6|207596.6|207744.7|207594.7|14
1637147210000|2021-11-17 11:06:50|207745.8|207595.8|207747.3|207597.3|207747.5|207597.5|207745.8|207595.8|9
1637147220000|2021-11-17 11:07:00|207746.7|207596.7|207751.1|207601.1|207753.7|207603.7|207744.4|207594.4|27
1637147230000|2021-11-17 11:07:10|207751|207601|207751.3|207601.3|207752.1|207602.1|207751|207601|17
1637147240000|2021-11-17 11:07:20|207751.8|207601.8|207751.2|207601.2|207751.9|207601.9|207750.9|207600.9|11
1637147250000|2021-11-17 11:07:30|207751.7|207601.7|207744.5|207594.5|207751.7|207601.7|207744.1|207594.1|16
1637147260000|2021-11-17 11:07:40|207744.3|207594.3|207741.9|207591.9|207747.6|207597.6|207741.1|207591.1|16
1637147270000|2021-11-17 11:07:50|207741.6|207591.6|207742.5|207592.5|207742.7|207592.7|207739.7|207589.7|11
1637147280000|2021-11-17 11:08:00|207741.5|207591.5|207690.3|207540.3|207745.6|207595.6|207690.3|207540.3|21
1637147290000|2021-11-17 11:08:10|207689.8|207539.8|207697.2|207547.2|207700.7|207550.7|207689.8|207539.8|29
1637147300000|2021-11-17 11:08:20|207697.7|207547.7|207708.2|207558.2|207708.9|207558.9|207697.5|207547.5|28
1637147310000|2021-11-17 11:08:30|207708.4|207558.4|207699|207549|207709.4|207559.4|207694.3|207544.3|25
1637147320000|2021-11-17 11:08:40|207699.4|207549.4|207698.8|207548.8|207706.3|207556.3|207695.8|207545.8|24
1637147330000|2021-11-17 11:08:50|207700.7|207550.7|207704.7|207554.7|207706.4|207556.4|207700.7|207550.7|17
1637147340000|2021-11-17 11:09:00|207705.4|207555.4|207708.3|207558.3|207710.9|207560.9|207704.5|207554.5|20
1637147350000|2021-11-17 11:09:10|207706.9|207556.9|207701.2|207551.2|207706.9|207556.9|207700.1|207550.1|21
1637147360000|2021-11-17 11:09:20|207700.3|207550.3|207703.8|207553.8|207704.8|207554.8|207699.5|207549.5|18
1637147370000|2021-11-17 11:09:30|207702.6|207552.6|207700.6|207550.6|207703.1|207553.1|207700.6|207550.6|12
1637147380000|2021-11-17 11:09:40|207699.7|207549.7|207697.8|207547.8|207700.2|207550.2|207697.2|207547.2|12
1637147390000|2021-11-17 11:09:50|207698.9|207548.9|207697|207547|207698.9|207548.9|207697|207547|13
1637147400000|2021-11-17 11:10:00|207696.9|207546.9|207712.2|207562.2|207713|207563|207696.9|207546.9|20
1637147410000|2021-11-17 11:10:10|207711.6|207561.6|207705.5|207555.5|207711.6|207561.6|207705.5|207555.5|19
1637147420000|2021-11-17 11:10:20|207705.1|207555.1|207708.4|207558.4|207708.6|207558.6|207705|207555|16
1637147430000|2021-11-17 11:10:30|207708.5|207558.5|207702.8|207552.8|207708.5|207558.5|207701.7|207551.7|21
1637147440000|2021-11-17 11:10:40|207703|207553|207706.6|207556.6|207706.9|207556.9|207698.8|207548.8|14
1637147450000|2021-11-17 11:10:50|207705.1|207555.1|207702.9|207552.9|207706.5|207556.5|207702.4|207552.4|13
1637147460000|2021-11-17 11:11:00|207702.8|207552.8|207702.7|207552.7|207704.1|207554.1|207702.2|207552.2|14
1637147470000|2021-11-17 11:11:10|207703|207553|207660.2|207510.2|207703|207553|207651.9|207501.9|27
1637147480000|2021-11-17 11:11:20|207660.3|207510.3|207663.8|207513.8|207667.5|207517.5|207659.2|207509.2|34
1637147490000|2021-11-17 11:11:30|207663|207513|207666.3|207516.3|207666.3|207516.3|207661.6|207511.6|21
1637147500000|2021-11-17 11:11:40|207664.4|207514.4|207663.7|207513.7|207667.6|207517.6|207663.3|207513.3|19
1637147510000|2021-11-17 11:11:50|207664.6|207514.6|207666.2|207516.2|207666.3|207516.3|207661.7|207511.7|23
1637147520000|2021-11-17 11:12:00|207665.9|207515.9|207665.9|207515.9|207666.8|207516.8|207664|207514|19
1637147530000|2021-11-17 11:12:10|207663.9|207513.9|207658.9|207508.9|207666.5|207516.5|207658.5|207508.5|25
1637147540000|2021-11-17 11:12:20|207659.2|207509.2|207659.1|207509.1|207662.1|207512.1|207655.9|207505.9|22
1637147550000|2021-11-17 11:12:30|207659.5|207509.5|207655.5|207505.5|207659.5|207509.5|207655.4|207505.4|14
1637147560000|2021-11-17 11:12:40|207655.2|207505.2|207662.5|207512.5|207664.1|207514.1|207655.2|207505.2|22
1637147570000|2021-11-17 11:12:50|207664.1|207514.1|207688.6|207538.6|207688.6|207538.6|207660.9|207510.9|27
1637147580000|2021-11-17 11:13:00|207688.7|207538.7|207692.8|207542.8|207695.1|207545.1|207688.7|207538.7|30
1637147590000|2021-11-17 11:13:10|207692.5|207542.5|207712.9|207562.9|207714.8|207564.8|207691.2|207541.2|26
1637147600000|2021-11-17 11:13:20|207716.5|207566.5|207712.3|207562.3|207716.5|207566.5|207711.2|207561.2|21
1637147610000|2021-11-17 11:13:30|207711.9|207561.9|207711.7|207561.7|207715.4|207565.4|207710.9|207560.9|19
1637147620000|2021-11-17 11:13:40|207712.4|207562.4|207710.9|207560.9|207713.4|207563.4|207710.2|207560.2|23
1637147630000|2021-11-17 11:13:50|207711.1|207561.1|207712.7|207562.7|207712.7|207562.7|207710.3|207560.3|15
1637147640000|2021-11-17 11:14:00|207712.5|207562.5|207704.6|207554.6|207713.2|207563.2|207704.1|207554.1|20
1637147650000|2021-11-17 11:14:10|207704.7|207554.7|207704.7|207554.7|207706.6|207556.6|207703.1|207553.1|23
1637147660000|2021-11-17 11:14:20|207704.5|207554.5|207707.6|207557.6|207707.6|207557.6|207700.4|207550.4|25
1637147670000|2021-11-17 11:14:30|207699.8|207549.8|207699.6|207549.6|207702|207552|207696|207546|19
1637147680000|2021-11-17 11:14:40|207699.3|207549.3|207702|207552|207702|207552|207699.3|207549.3|18
1637147690000|2021-11-17 11:14:50|207702.5|207552.5|207703.1|207553.1|207703.3|207553.3|207699.7|207549.7|17
1637147700000|2021-11-17 11:15:00|207702.8|207552.8|207704.9|207554.9|207705.4|207555.4|207701.1|207551.1|19
1637147710000|2021-11-17 11:15:10|207705.1|207555.1|207708.1|207558.1|207708.7|207558.7|207705.1|207555.1|22
1637147720000|2021-11-17 11:15:20|207708.3|207558.3|207706.7|207556.7|207709.9|207559.9|207704|207554|21
1637147730000|2021-11-17 11:15:30|207703.8|207553.8|207701.7|207551.7|207705.2|207555.2|207701.4|207551.4|17
1637147740000|2021-11-17 11:15:40|207701.9|207551.9|207700.7|207550.7|207702.2|207552.2|207699.6|207549.6|19
1637147750000|2021-11-17 11:15:50|207701.1|207551.1|207702.2|207552.2|207702.8|207552.8|207700.7|207550.7|18
1637147760000|2021-11-17 11:16:00|207702.8|207552.8|207698.6|207548.6|207702.8|207552.8|207692.3|207542.3|28
1637147770000|2021-11-17 11:16:10|207699.4|207549.4|207700.6|207550.6|207702.1|207552.1|207699.4|207549.4|21
1637147780000|2021-11-17 11:16:20|207700.9|207550.9|207673.1|207523.1|207702.2|207552.2|207673.1|207523.1|20
1637147790000|2021-11-17 11:16:30|207675.1|207525.1|207677|207527|207677.5|207527.5|207673|207523|21
1637147800000|2021-11-17 11:16:40|207676.9|207526.9|207648.7|207498.7|207679.3|207529.3|207643.5|207493.5|32
1637147810000|2021-11-17 11:16:50|207649.8|207499.8|207653.6|207503.6|207653.6|207503.6|207641.3|207491.3|26
1637147820000|2021-11-17 11:17:00|207652.1|207502.1|207656.9|207506.9|207657.4|207507.4|207644.8|207494.8|20
1637147830000|2021-11-17 11:17:10|207657.2|207507.2|207658.1|207508.1|207658.3|207508.3|207657.2|207507.2|13
1637147840000|2021-11-17 11:17:20|207657.9|207507.9|207649.3|207499.3|207658.8|207508.8|207649.3|207499.3|23
1637147850000|2021-11-17 11:17:30|207647.7|207497.7|207652.2|207502.2|207653.3|207503.3|207647.7|207497.7|25
1637147860000|2021-11-17 11:17:40|207651.3|207501.3|207659.8|207509.8|207660.1|207510.1|207637.3|207487.3|31
1637147870000|2021-11-17 11:17:50|207659.7|207509.7|207656.3|207506.3|207659.7|207509.7|207656.3|207506.3|16
1637147880000|2021-11-17 11:18:00|207659.1|207509.1|207669.6|207519.6|207672.4|207522.4|207647.4|207497.4|34
1637147890000|2021-11-17 11:18:10|207670.7|207520.7|207669.3|207519.3|207671.7|207521.7|207667.9|207517.9|27
1637147900000|2021-11-17 11:18:20|207669.4|207519.4|207671.8|207521.8|207672.1|207522.1|207669.4|207519.4|14
1637147910000|2021-11-17 11:18:30|207669|207519|207669.9|207519.9|207669.9|207519.9|207668.2|207518.2|13
1637147920000|2021-11-17 11:18:40|207670.5|207520.5|207669.4|207519.4|207670.5|207520.5|207667.9|207517.9|15
1637147930000|2021-11-17 11:18:50|207669.2|207519.2|207668.7|207518.7|207669.2|207519.2|207667.5|207517.5|12
1637147940000|2021-11-17 11:19:00|207667.6|207517.6|207661.8|207511.8|207667.8|207517.8|207658.2|207508.2|21
1637147950000|2021-11-17 11:19:10|207661.2|207511.2|207662.7|207512.7|207664.4|207514.4|207661.2|207511.2|16
1637147960000|2021-11-17 11:19:20|207663|207513|207668.2|207518.2|207668.2|207518.2|207663|207513|16
1637147970000|2021-11-17 11:19:30|207668.5|207518.5|207664.7|207514.7|207668.5|207518.5|207663.9|207513.9|12
1637147980000|2021-11-17 11:19:40|207664.9|207514.9|207664.8|207514.8|207665.8|207515.8|207664.3|207514.3|13
1637147990000|2021-11-17 11:19:50|207664.2|207514.2|207674.5|207524.5|207678.8|207528.8|207664.2|207514.2|17
1637148000000|2021-11-17 11:20:00|207673.5|207523.5|207672.1|207522.1|207675.3|207525.3|207669.9|207519.9|22
1637148010000|2021-11-17 11:20:10|207674.4|207524.4|207674.1|207524.1|207674.8|207524.8|207672|207522|20
1637148020000|2021-11-17 11:20:20|207674.5|207524.5|207670.1|207520.1|207674.5|207524.5|207666.6|207516.6|18
1637148030000|2021-11-17 11:20:30|207670.7|207520.7|207668.6|207518.6|207670.8|207520.8|207667.6|207517.6|22
1637148040000|2021-11-17 11:20:40|207669.1|207519.1|207674.4|207524.4|207674.7|207524.7|207669|207519|15
1637148050000|2021-11-17 11:20:50|207674.8|207524.8|207673.5|207523.5|207674.9|207524.9|207671|207521|12
1637148060000|2021-11-17 11:21:00|207673.3|207523.3|207699.2|207549.2|207701.3|207551.3|207671|207521|20
1637148070000|2021-11-17 11:21:10|207699.6|207549.6|207698.3|207548.3|207700.3|207550.3|207696.9|207546.9|27
1637148080000|2021-11-17 11:21:20|207698.4|207548.4|207699.1|207549.1|207700.5|207550.5|207698.4|207548.4|13
1637148090000|2021-11-17 11:21:30|207697.4|207547.4|207703.8|207553.8|207704.3|207554.3|207697.4|207547.4|13
1637148100000|2021-11-17 11:21:40|207703.5|207553.5|207701.6|207551.6|207704.9|207554.9|207700.8|207550.8|13
1637148110000|2021-11-17 11:21:50|207701.8|207551.8|207703.7|207553.7|207704.3|207554.3|207701.8|207551.8|9
1637148120000|2021-11-17 11:22:00|207703.8|207553.8|207706.9|207556.9|207710.5|207560.5|207702.9|207552.9|24
1637148130000|2021-11-17 11:22:10|207706.4|207556.4|207704.7|207554.7|207706.8|207556.8|207700.6|207550.6|15
1637148140000|2021-11-17 11:22:20|207705.6|207555.6|207705.8|207555.8|207707.5|207557.5|207705.1|207555.1|20
1637148150000|2021-11-17 11:22:30|207705.6|207555.6|207709.8|207559.8|207710.7|207560.7|207705.2|207555.2|16
1637148160000|2021-11-17 11:22:40|207709.6|207559.6|207711|207561|207711|207561|207708.6|207558.6|16
1637148170000|2021-11-17 11:22:50|207711.3|207561.3|207708.3|207558.3|207714|207564|207708.3|207558.3|16
1637148180000|2021-11-17 11:23:00|207708.9|207558.9|207709|207559|207709.3|207559.3|207706.5|207556.5|14
1637148190000|2021-11-17 11:23:10|207708.5|207558.5|207707.6|207557.6|207711.1|207561.1|207703.5|207553.5|15
1637148200000|2021-11-17 11:23:20|207707.2|207557.2|207701|207551|207707.8|207557.8|207700.5|207550.5|19
1637148210000|2021-11-17 11:23:30|207700.4|207550.4|207704.3|207554.3|207704.5|207554.5|207700.1|207550.1|15
1637148220000|2021-11-17 11:23:40|207704.5|207554.5|207702.7|207552.7|207704.5|207554.5|207702.3|207552.3|13
1637148230000|2021-11-17 11:23:50|207702.8|207552.8|207703.6|207553.6|207704.9|207554.9|207702.8|207552.8|9
1637148240000|2021-11-17 11:24:00|207703.3|207553.3|207705.9|207555.9|207705.9|207555.9|207702.8|207552.8|14
1637148250000|2021-11-17 11:24:10|207704.8|207554.8|207669.7|207519.7|207704.8|207554.8|207666.7|207516.7|22
1637148260000|2021-11-17 11:24:20|207670.2|207520.2|207668.8|207518.8|207671.3|207521.3|207668.1|207518.1|15
1637148270000|2021-11-17 11:24:30|207668.3|207518.3|207666.6|207516.6|207669.6|207519.6|207666.4|207516.4|21
1637148280000|2021-11-17 11:24:40|207666.3|207516.3|207669.6|207519.6|207673|207523|207666.3|207516.3|15
1637148290000|2021-11-17 11:24:50|207670|207520|207670|207520|207671|207521|207668.7|207518.7|10
1637148300000|2021-11-17 11:25:00|207670.4|207520.4|207666.9|207516.9|207670.5|207520.5|207665.8|207515.8|18
1637148310000|2021-11-17 11:25:10|207668.7|207518.7|207601.3|207451.3|207669.3|207519.3|207596.9|207446.9|30
1637148320000|2021-11-17 11:25:20|207601.8|207451.8|207603|207453|207604.3|207454.3|207601.5|207451.5|24
1637148330000|2021-11-17 11:25:30|207603.1|207453.1|207603.5|207453.5|207603.5|207453.5|207601.2|207451.2|12
1637148340000|2021-11-17 11:25:40|207603.1|207453.1|207583|207433|207603.1|207453.1|207580.3|207430.3|34
1637148350000|2021-11-17 11:25:50|207583.3|207433.3|207575.2|207425.2|207583.3|207433.3|207575.2|207425.2|13
1637148360000|2021-11-17 11:26:00|207575|207425|207566|207416|207575.7|207425.7|207558.7|207408.7|24
1637148370000|2021-11-17 11:26:10|207566.3|207416.3|207566.8|207416.8|207568.3|207418.3|207565.2|207415.2|15
1637148380000|2021-11-17 11:26:20|207560.4|207410.4|207560.8|207410.8|207565.6|207415.6|207559|207409|27
1637148390000|2021-11-17 11:26:30|207562|207412|207561.7|207411.7|207562.5|207412.5|207561.1|207411.1|14
1637148400000|2021-11-17 11:26:40|207562.5|207412.5|207567.9|207417.9|207569.7|207419.7|207561.9|207411.9|22
1637148410000|2021-11-17 11:26:50|207567.8|207417.8|207566|207416|207568|207418|207565.6|207415.6|12
1637148420000|2021-11-17 11:27:00|207566.4|207416.4|207563.4|207413.4|207566.9|207416.9|207563.4|207413.4|15
1637148430000|2021-11-17 11:27:10|207563.5|207413.5|207528.6|207378.6|207563.5|207413.5|207528.6|207378.6|18
1637148440000|2021-11-17 11:27:20|207528.8|207378.8|207535.2|207385.2|207536|207386|207528.6|207378.6|23
1637148450000|2021-11-17 11:27:30|207535.6|207385.6|207534|207384|207535.6|207385.6|207533.5|207383.5|14
1637148460000|2021-11-17 11:27:40|207534.1|207384.1|207536.4|207386.4|207536.4|207386.4|207531.3|207381.3|22
1637148470000|2021-11-17 11:27:50|207536.2|207386.2|207521.6|207371.6|207536.6|207386.6|207515.1|207365.1|21
1637148480000|2021-11-17 11:28:00|207522|207372|207494.3|207344.3|207522|207372|207491.9|207341.9|28
1637148490000|2021-11-17 11:28:10|207493.5|207343.5|207485.4|207335.4|207497.6|207347.6|207481.6|207331.6|28
1637148500000|2021-11-17 11:28:20|207484|207334|207480.6|207330.6|207485.6|207335.6|207479.1|207329.1|11
1637148510000|2021-11-17 11:28:30|207481.4|207331.4|207484.2|207334.2|207484.5|207334.5|207474.7|207324.7|25
1637148520000|2021-11-17 11:28:40|207483.7|207333.7|207483.6|207333.6|207485.1|207335.1|207483.3|207333.3|14
1637148530000|2021-11-17 11:28:50|207483.5|207333.5|207478.6|207328.6|207483.5|207333.5|207477|207327|18
1637148540000|2021-11-17 11:29:00|207478|207328|207486.5|207336.5|207486.5|207336.5|207478|207328|19
1637148550000|2021-11-17 11:29:10|207486.9|207336.9|207484.4|207334.4|207487.4|207337.4|207479.1|207329.1|19
1637148560000|2021-11-17 11:29:20|207484.9|207334.9|207487.6|207337.6|207489.7|207339.7|207482.8|207332.8|19
1637148570000|2021-11-17 11:29:30|207486.3|207336.3|207490.1|207340.1|207491.4|207341.4|207486.3|207336.3|15
1637148580000|2021-11-17 11:29:40|207490.2|207340.2|207484.7|207334.7|207490.6|207340.6|207483.2|207333.2|16
1637148590000|2021-11-17 11:29:50|207485|207335|207490.8|207340.8|207493.5|207343.5|207484.7|207334.7|13
1637148600000|2021-11-17 11:30:00|207491.5|207341.5|207445.8|207295.8|207491.5|207341.5|207443.9|207293.9|35
1637148610000|2021-11-17 11:30:10|207443.1|207293.1|207441.3|207291.3|207444.5|207294.5|207432.2|207282.2|27
1637148620000|2021-11-17 11:30:20|207440.9|207290.9|207431.3|207281.3|207441.3|207291.3|207429.7|207279.7|21
1637148630000|2021-11-17 11:30:30|207436.5|207286.5|207438.3|207288.3|207440.7|207290.7|207436.3|207286.3|20
1637148640000|2021-11-17 11:30:40|207439.2|207289.2|207437.7|207287.7|207440.6|207290.6|207432.6|207282.6|19
1637148650000|2021-11-17 11:30:50|207436.7|207286.7|207435.1|207285.1|207439|207289|207435.1|207285.1|15
1637148660000|2021-11-17 11:31:00|207436.4|207286.4|207396|207246|207436.4|207286.4|207396|207246|25
1637148670000|2021-11-17 11:31:10|207397.8|207247.8|207403.6|207253.6|207407.3|207257.3|207394.6|207244.6|15
1637148680000|2021-11-17 11:31:20|207403.9|207253.9|207401.7|207251.7|207404.8|207254.8|207401.7|207251.7|19
1637148690000|2021-11-17 11:31:30|207398.4|207248.4|207400.8|207250.8|207404.4|207254.4|207398.4|207248.4|27
1637148700000|2021-11-17 11:31:40|207400.7|207250.7|207402.6|207252.6|207402.6|207252.6|207397.5|207247.5|24
1637148710000|2021-11-17 11:31:50|207402.5|207252.5|207401.6|207251.6|207405.4|207255.4|207399.6|207249.6|21
1637148720000|2021-11-17 11:32:00|207401.8|207251.8|207399.8|207249.8|207401.8|207251.8|207396.5|207246.5|22
1637148730000|2021-11-17 11:32:10|207399.6|207249.6|207394.1|207244.1|207399.9|207249.9|207392.7|207242.7|23
1637148740000|2021-11-17 11:32:20|207393.9|207243.9|207394.4|207244.4|207394.8|207244.8|207391.8|207241.8|20
1637148750000|2021-11-17 11:32:30|207393.6|207243.6|207392.4|207242.4|207394.2|207244.2|207390.4|207240.4|23
1637148760000|2021-11-17 11:32:40|207392.5|207242.5|207394.7|207244.7|207397.7|207247.7|207392.5|207242.5|19
1637148770000|2021-11-17 11:32:50|207394.8|207244.8|207397.6|207247.6|207398|207248|207394.7|207244.7|23
1637148780000|2021-11-17 11:33:00|207397|207247|207395.9|207245.9|207398.7|207248.7|207394.7|207244.7|21
1637148790000|2021-11-17 11:33:10|207396.1|207246.1|207397.3|207247.3|207398.7|207248.7|207395.4|207245.4|17
1637148800000|2021-11-17 11:33:20|207396.4|207246.4|207393.4|207243.4|207397.3|207247.3|207392.8|207242.8|22
1637148810000|2021-11-17 11:33:30|207392.4|207242.4|207392.1|207242.1|207394.7|207244.7|207391.8|207241.8|22
1637148820000|2021-11-17 11:33:40|207394.8|207244.8|207395.1|207245.1|207395.5|207245.5|207394.3|207244.3|21
1637148830000|2021-11-17 11:33:50|207395.4|207245.4|207396.7|207246.7|207398.5|207248.5|207394.9|207244.9|22
1637148840000|2021-11-17 11:34:00|207396.6|207246.6|207394.6|207244.6|207396.6|207246.6|207393.6|207243.6|18
1637148850000|2021-11-17 11:34:10|207395.1|207245.1|207395.4|207245.4|207398.7|207248.7|207394.6|207244.6|17
1637148860000|2021-11-17 11:34:20|207395.2|207245.2|207391.9|207241.9|207397.5|207247.5|207391.4|207241.4|22
1637148870000|2021-11-17 11:34:30|207391.3|207241.3|207392|207242|207392|207242|207390.8|207240.8|17
1637148880000|2021-11-17 11:34:40|207395|207245|207391.8|207241.8|207396.3|207246.3|207390.2|207240.2|28
1637148890000|2021-11-17 11:34:50|207391.1|207241.1|207391.7|207241.7|207392.2|207242.2|207391.1|207241.1|10
1637148900000|2021-11-17 11:35:00|207391.6|207241.6|207396.8|207246.8|207396.8|207246.8|207391.6|207241.6|18
1637148910000|2021-11-17 11:35:10|207398|207248|207398.3|207248.3|207399.8|207249.8|207395.5|207245.5|25
1637148920000|2021-11-17 11:35:20|207398.6|207248.6|207397.1|207247.1|207400.6|207250.6|207397.1|207247.1|17
1637148930000|2021-11-17 11:35:30|207397.2|207247.2|207395.2|207245.2|207400.1|207250.1|207393.5|207243.5|27
1637148940000|2021-11-17 11:35:40|207394.7|207244.7|207394.3|207244.3|207397.2|207247.2|207393.6|207243.6|17
1637148950000|2021-11-17 11:35:50|207393.5|207243.5|207394.4|207244.4|207398|207248|207392.9|207242.9|22
1637148960000|2021-11-17 11:36:00|207394.6|207244.6|207394.6|207244.6|207397.1|207247.1|207393.4|207243.4|18
1637148970000|2021-11-17 11:36:10|207395.4|207245.4|207396.1|207246.1|207399.6|207249.6|207393.3|207243.3|23
1637148980000|2021-11-17 11:36:20|207395.5|207245.5|207378.6|207228.6|207397.2|207247.2|207371.8|207221.8|24
1637148990000|2021-11-17 11:36:30|207377.7|207227.7|207381.9|207231.9|207381.9|207231.9|207377.1|207227.1|23
1637149000000|2021-11-17 11:36:40|207381.6|207231.6|207379.7|207229.7|207382.6|207232.6|207377.9|207227.9|20
1637149010000|2021-11-17 11:36:50|207379.9|207229.9|207384.3|207234.3|207384.3|207234.3|207378.9|207228.9|22
1637149020000|2021-11-17 11:37:00|207384.6|207234.6|207386.1|207236.1|207386.2|207236.2|207384.6|207234.6|15
1637149030000|2021-11-17 11:37:10|207385.8|207235.8|207382.5|207232.5|207386.9|207236.9|207382.1|207232.1|15
1637149040000|2021-11-17 11:37:20|207382.2|207232.2|207386.5|207236.5|207387|207237|207382.2|207232.2|20
1637149050000|2021-11-17 11:37:30|207386.2|207236.2|207383.7|207233.7|207389.1|207239.1|207383|207233|22
1637149060000|2021-11-17 11:37:40|207383.9|207233.9|207382.3|207232.3|207384.3|207234.3|207376.3|207226.3|19
1637149070000|2021-11-17 11:37:50|207382.2|207232.2|207379.5|207229.5|207383|207233|207377.9|207227.9|15
1637149080000|2021-11-17 11:38:00|207379.2|207229.2|207377.9|207227.9|207380|207230|207377.9|207227.9|13
1637149090000|2021-11-17 11:38:10|207376.4|207226.4|207378.6|207228.6|207379.3|207229.3|207375.6|207225.6|17
1637149100000|2021-11-17 11:38:20|207377.6|207227.6|207397.5|207247.5|207400.5|207250.5|207376.7|207226.7|21
1637149110000|2021-11-17 11:38:30|207396|207246|207393.9|207243.9|207398.3|207248.3|207391.4|207241.4|20
1637149120000|2021-11-17 11:38:40|207394.4|207244.4|207397.2|207247.2|207399.8|207249.8|207391.8|207241.8|32
1637149130000|2021-11-17 11:38:50|207395.2|207245.2|207396.4|207246.4|207396.4|207246.4|207392.2|207242.2|26
1637149140000|2021-11-17 11:39:00|207398.5|207248.5|207398.5|207248.5|207399.7|207249.7|207393.1|207243.1|22
1637149150000|2021-11-17 11:39:10|207398.7|207248.7|207396.4|207246.4|207398.7|207248.7|207393.9|207243.9|15
1637149160000|2021-11-17 11:39:20|207395.8|207245.8|207393|207243|207396.5|207246.5|207392.7|207242.7|14
1637149170000|2021-11-17 11:39:30|207395|207245|207395.5|207245.5|207396.6|207246.6|207393.3|207243.3|15
1637149180000|2021-11-17 11:39:40|207395.6|207245.6|207398.3|207248.3|207398.7|207248.7|207393.4|207243.4|25
1637149190000|2021-11-17 11:39:50|207397.6|207247.6|207402.2|207252.2|207402.2|207252.2|207396.6|207246.6|15
1637149200000|2021-11-17 11:40:00|207400.8|207250.8|207398.6|207248.6|207401.2|207251.2|207393.8|207243.8|28
1637149210000|2021-11-17 11:40:10|207398.2|207248.2|207394.9|207244.9|207398.6|207248.6|207394.9|207244.9|13
1637149220000|2021-11-17 11:40:20|207398.3|207248.3|207393.4|207243.4|207398.3|207248.3|207393.4|207243.4|19
1637149230000|2021-11-17 11:40:30|207393.1|207243.1|207395.1|207245.1|207395.9|207245.9|207392.4|207242.4|14
1637149240000|2021-11-17 11:40:40|207392.1|207242.1|207384.5|207234.5|207392.7|207242.7|207382.1|207232.1|21
1637149250000|2021-11-17 11:40:50|207363.2|207213.2|207377.8|207227.8|207379.9|207229.9|207363.2|207213.2|27
1637149260000|2021-11-17 11:41:00|207377.6|207227.6|207360.1|207210.1|207378.3|207228.3|207360.1|207210.1|31
1637149270000|2021-11-17 11:41:10|207348|207198|207356.5|207206.5|207359.1|207209.1|207340|207190|33
1637149280000|2021-11-17 11:41:20|207355.9|207205.9|207360|207210|207363.4|207213.4|207353.7|207203.7|26
1637149290000|2021-11-17 11:41:30|207359.9|207209.9|207340.2|207190.2|207360.4|207210.4|207339.8|207189.8|24
1637149300000|2021-11-17 11:41:40|207338.2|207188.2|207356.8|207206.8|207359|207209|207338.2|207188.2|29
1637149310000|2021-11-17 11:41:50|207352.8|207202.8|207360.4|207210.4|207360.4|207210.4|207352.8|207202.8|8
1637149320000|2021-11-17 11:42:00|207359.6|207209.6|207365.6|207215.6|207366.2|207216.2|207357.4|207207.4|29
1637149330000|2021-11-17 11:42:10|207368.5|207218.5|207370.9|207220.9|207377.7|207227.7|207363.8|207213.8|24
1637149340000|2021-11-17 11:42:20|207372.8|207222.8|207371.9|207221.9|207377.6|207227.6|207371.1|207221.1|26
1637149350000|2021-11-17 11:42:30|207372.8|207222.8|207374.8|207224.8|207375.1|207225.1|207371.5|207221.5|20
1637149360000|2021-11-17 11:42:40|207375.1|207225.1|207367.3|207217.3|207375.1|207225.1|207367.3|207217.3|21
1637149370000|2021-11-17 11:42:50|207367.9|207217.9|207363.8|207213.8|207368.7|207218.7|207362.3|207212.3|22
1637149380000|2021-11-17 11:43:00|207363.9|207213.9|207365.3|207215.3|207366.9|207216.9|207361.7|207211.7|21
1637149390000|2021-11-17 11:43:10|207364.5|207214.5|207369.6|207219.6|207371.1|207221.1|207364.5|207214.5|21
1637149400000|2021-11-17 11:43:20|207370.4|207220.4|207364.9|207214.9|207370.4|207220.4|207360.4|207210.4|14
1637149410000|2021-11-17 11:43:30|207364.8|207214.8|207413.7|207263.7|207415.9|207265.9|207364.7|207214.7|21
1637149420000|2021-11-17 11:43:40|207415.1|207265.1|207402.1|207252.1|207420.7|207270.7|207395.9|207245.9|29
1637149430000|2021-11-17 11:43:50|207406.5|207256.5|207401.4|207251.4|207407.2|207257.2|207401.4|207251.4|19
1637149440000|2021-11-17 11:44:00|207402.6|207252.6|207401.2|207251.2|207404.4|207254.4|207400.4|207250.4|13
1637149450000|2021-11-17 11:44:10|207400.1|207250.1|207397.8|207247.8|207404.1|207254.1|207397.3|207247.3|15
1637149460000|2021-11-17 11:44:20|207397.4|207247.4|207410.8|207260.8|207411.1|207261.1|207397.3|207247.3|16
1637149470000|2021-11-17 11:44:30|207410.3|207260.3|207410.5|207260.5|207410.5|207260.5|207403.6|207253.6|17
1637149480000|2021-11-17 11:44:40|207411.7|207261.7|207404.7|207254.7|207411.7|207261.7|207403.4|207253.4|16
1637149490000|2021-11-17 11:44:50|207406.1|207256.1|207406.5|207256.5|207411|207261|207405.4|207255.4|16
1637149500000|2021-11-17 11:45:00|207406.4|207256.4|207427.8|207277.8|207431.1|207281.1|207406.4|207256.4|26
1637149510000|2021-11-17 11:45:10|207428.7|207278.7|207422.9|207272.9|207429.2|207279.2|207422.4|207272.4|25
1637149520000|2021-11-17 11:45:20|207423.5|207273.5|207421.8|207271.8|207427.9|207277.9|207420.1|207270.1|21
1637149530000|2021-11-17 11:45:30|207420.8|207270.8|207375.3|207225.3|207421.6|207271.6|207361.5|207211.5|27
1637149540000|2021-11-17 11:45:40|207377.2|207227.2|207368.9|207218.9|207378.9|207228.9|207363.8|207213.8|20
1637149550000|2021-11-17 11:45:50|207366.5|207216.5|207368.5|207218.5|207375.5|207225.5|207366.5|207216.5|22
1637149560000|2021-11-17 11:46:00|207367.8|207217.8|207372|207222|207372|207222|207362.5|207212.5|24
1637149570000|2021-11-17 11:46:10|207369|207219|207345.1|207195.1|207369.9|207219.9|207344.5|207194.5|30
1637149580000|2021-11-17 11:46:20|207345.9|207195.9|207343.5|207193.5|207348|207198|207340.8|207190.8|25
1637149590000|2021-11-17 11:46:30|207342.4|207192.4|207328.4|207178.4|207343.6|207193.6|207327.3|207177.3|28
1637149600000|2021-11-17 11:46:40|207340.3|207190.3|207344.5|207194.5|207345|207195|207339.7|207189.7|24
1637149610000|2021-11-17 11:46:50|207345|207195|207344.1|207194.1|207345|207195|207339.5|207189.5|14
1637149620000|2021-11-17 11:47:00|207343|207193|207346.8|207196.8|207346.8|207196.8|207342.8|207192.8|18
1637149630000|2021-11-17 11:47:10|207342.3|207192.3|207348.1|207198.1|207351.3|207201.3|207341.1|207191.1|20
1637149640000|2021-11-17 11:47:20|207349.1|207199.1|207343.3|207193.3|207349.5|207199.5|207340.9|207190.9|19
1637149650000|2021-11-17 11:47:30|207345.2|207195.2|207346.7|207196.7|207347.7|207197.7|207342.9|207192.9|20
1637149660000|2021-11-17 11:47:40|207346.4|207196.4|207343.8|207193.8|207346.9|207196.9|207341|207191|12
1637149670000|2021-11-17 11:47:50|207344.3|207194.3|207348.1|207198.1|207348.6|207198.6|207343|207193|23
1637149680000|2021-11-17 11:48:00|207347.6|207197.6|207345.9|207195.9|207347.6|207197.6|207343.6|207193.6|10
1637149690000|2021-11-17 11:48:10|207347.6|207197.6|207358|207208|207364.1|207214.1|207345.1|207195.1|27
1637149700000|2021-11-17 11:48:20|207356.4|207206.4|207361.9|207211.9|207363.6|207213.6|207356.4|207206.4|20
1637149710000|2021-11-17 11:48:30|207362.6|207212.6|207350.7|207200.7|207363.6|207213.6|207346.6|207196.6|19
1637149720000|2021-11-17 11:48:40|207349.6|207199.6|207351.1|207201.1|207353.2|207203.2|207346.6|207196.6|20
1637149730000|2021-11-17 11:48:50|207346.2|207196.2|207350.4|207200.4|207353.2|207203.2|207346.2|207196.2|26
1637149740000|2021-11-17 11:49:00|207350.3|207200.3|207347.8|207197.8|207350.3|207200.3|207347|207197|17
1637149750000|2021-11-17 11:49:10|207348|207198|207350.2|207200.2|207361.1|207211.1|207345.5|207195.5|30
1637149760000|2021-11-17 11:49:20|207349.4|207199.4|207351.6|207201.6|207352.2|207202.2|207347|207197|23
1637149770000|2021-11-17 11:49:30|207351.9|207201.9|207356.7|207206.7|207362.6|207212.6|207348.2|207198.2|20
1637149780000|2021-11-17 11:49:40|207360.2|207210.2|207364|207214|207364|207214|207354.8|207204.8|21
1637149790000|2021-11-17 11:49:50|207364.5|207214.5|207373|207223|207374.3|207224.3|207364.1|207214.1|30
1637149800000|2021-11-17 11:50:00|207373.5|207223.5|207369.1|207219.1|207376.1|207226.1|207365.4|207215.4|31
1637149810000|2021-11-17 11:50:10|207372.8|207222.8|207372.2|207222.2|207375.4|207225.4|207369|207219|19
1637149820000|2021-11-17 11:50:20|207344.9|207194.9|207351.8|207201.8|207351.8|207201.8|207344.9|207194.9|30
1637149830000|2021-11-17 11:50:30|207348.4|207198.4|207346.4|207196.4|207353.5|207203.5|207345.4|207195.4|23
1637149840000|2021-11-17 11:50:40|207348.5|207198.5|207346.7|207196.7|207350.1|207200.1|207344.7|207194.7|20
1637149850000|2021-11-17 11:50:50|207346.4|207196.4|207340.9|207190.9|207346.4|207196.4|207338.5|207188.5|32
1637149860000|2021-11-17 11:51:00|207341.4|207191.4|207345.7|207195.7|207346.7|207196.7|207340.7|207190.7|28
1637149870000|2021-11-17 11:51:10|207346.1|207196.1|207341.6|207191.6|207346.1|207196.1|207339.2|207189.2|20
1637149880000|2021-11-17 11:51:20|207342.1|207192.1|207341.5|207191.5|207343.2|207193.2|207341.2|207191.2|15
1637149890000|2021-11-17 11:51:30|207349.8|207199.8|207345.4|207195.4|207354.5|207204.5|207341.8|207191.8|23
1637149900000|2021-11-17 11:51:40|207345.3|207195.3|207346.3|207196.3|207347.3|207197.3|207345|207195|13
1637149910000|2021-11-17 11:51:50|207346.4|207196.4|207338|207188|207346.6|207196.6|207336.5|207186.5|25
1637149920000|2021-11-17 11:52:00|207337.6|207187.6|207320.4|207170.4|207337.6|207187.6|207317|207167|26
1637149930000|2021-11-17 11:52:10|207321.5|207171.5|207320.8|207170.8|207321.7|207171.7|207319|207169|12
1637149940000|2021-11-17 11:52:20|207321.6|207171.6|207334.9|207184.9|207340.8|207190.8|207321.6|207171.6|27
1637149950000|2021-11-17 11:52:30|207335.4|207185.4|207336|207186|207339.1|207189.1|207331.5|207181.5|27
1637149960000|2021-11-17 11:52:40|207335.8|207185.8|207333|207183|207337.3|207187.3|207330.2|207180.2|23
1637149970000|2021-11-17 11:52:50|207333.4|207183.4|207320.9|207170.9|207336.5|207186.5|207317.9|207167.9|23
1637149980000|2021-11-17 11:53:00|207321.4|207171.4|207331.4|207181.4|207338|207188|207321.4|207171.4|29
1637149990000|2021-11-17 11:53:10|207330.4|207180.4|207331|207181|207335.1|207185.1|207330.4|207180.4|27
1637150000000|2021-11-17 11:53:20|207331.6|207181.6|207330.2|207180.2|207335.1|207185.1|207330.1|207180.1|17
1637150010000|2021-11-17 11:53:30|207332.7|207182.7|207323.5|207173.5|207336.4|207186.4|207321|207171|25
1637150020000|2021-11-17 11:53:40|207320.4|207170.4|207319.5|207169.5|207325.7|207175.7|207316.4|207166.4|21
1637150030000|2021-11-17 11:53:50|207320|207170|207337|207187|207337|207187|207317.7|207167.7|20
1637150040000|2021-11-17 11:54:00|207341.1|207191.1|207334.4|207184.4|207341.5|207191.5|207334.1|207184.1|30
1637150050000|2021-11-17 11:54:10|207332.3|207182.3|207329.3|207179.3|207334.2|207184.2|207329.3|207179.3|27
1637150060000|2021-11-17 11:54:20|207329.5|207179.5|207329.9|207179.9|207332|207182|207328.2|207178.2|22
1637150070000|2021-11-17 11:54:30|207331|207181|207328.5|207178.5|207331.7|207181.7|207326.5|207176.5|22
1637150080000|2021-11-17 11:54:40|207328.4|207178.4|207335.6|207185.6|207336.6|207186.6|207327.4|207177.4|23
1637150090000|2021-11-17 11:54:50|207336.1|207186.1|207335.3|207185.3|207336.9|207186.9|207334.3|207184.3|19
1637150100000|2021-11-17 11:55:00|207334.1|207184.1|207337.1|207187.1|207340.8|207190.8|207332.8|207182.8|17
1637150110000|2021-11-17 11:55:10|207339.2|207189.2|207337.5|207187.5|207339.5|207189.5|207335.8|207185.8|17
1637150120000|2021-11-17 11:55:20|207338.2|207188.2|207337.7|207187.7|207338.4|207188.4|207335.6|207185.6|20
1637150130000|2021-11-17 11:55:30|207335.4|207185.4|207330.5|207180.5|207335.4|207185.4|207326.2|207176.2|22
1637150140000|2021-11-17 11:55:40|207329.8|207179.8|207327.9|207177.9|207330.8|207180.8|207327.9|207177.9|16
1637150150000|2021-11-17 11:55:50|207325|207175|207329.5|207179.5|207329.6|207179.6|207325|207175|11
1637150160000|2021-11-17 11:56:00|207328.8|207178.8|207328.5|207178.5|207332.3|207182.3|207328.5|207178.5|14
1637150170000|2021-11-17 11:56:10|207324.4|207174.4|207327|207177|207328.7|207178.7|207323.9|207173.9|18
1637150180000|2021-11-17 11:56:20|207325.6|207175.6|207327.3|207177.3|207329|207179|207325.6|207175.6|14
1637150190000|2021-11-17 11:56:30|207326.6|207176.6|207316|207166|207328.2|207178.2|207312.4|207162.4|23
1637150200000|2021-11-17 11:56:40|207316.4|207166.4|207285.2|207135.2|207316.4|207166.4|207279.5|207129.5|34
1637150210000|2021-11-17 11:56:50|207284.2|207134.2|207286.3|207136.3|207288.1|207138.1|207283.5|207133.5|23
1637150220000|2021-11-17 11:57:00|207284.9|207134.9|207275.4|207125.4|207284.9|207134.9|207272.8|207122.8|33
1637150230000|2021-11-17 11:57:10|207274.1|207124.1|207259.8|207109.8|207277.8|207127.8|207256.5|207106.5|26
1637150240000|2021-11-17 11:57:20|207259.6|207109.6|207260.8|207110.8|207262|207112|207258.3|207108.3|21
1637150250000|2021-11-17 11:57:30|207261.9|207111.9|207263.9|207113.9|207264.3|207114.3|207258.6|207108.6|29
1637150260000|2021-11-17 11:57:40|207262.8|207112.8|207259.8|207109.8|207264.9|207114.9|207259.7|207109.7|22
1637150270000|2021-11-17 11:57:50|207259.3|207109.3|207262.5|207112.5|207264.3|207114.3|207257.6|207107.6|16
1637150280000|2021-11-17 11:58:00|207263|207113|207256.4|207106.4|207264.6|207114.6|207255.8|207105.8|23
1637150290000|2021-11-17 11:58:10|207254|207104|207260.8|207110.8|207263.7|207113.7|207254|207104|21
1637150300000|2021-11-17 11:58:20|207260.5|207110.5|207240.3|207090.3|207262.3|207112.3|207235.4|207085.4|29
1637150310000|2021-11-17 11:58:30|207240.7|207090.7|207240.9|207090.9|207243.3|207093.3|207237.1|207087.1|32
1637150320000|2021-11-17 11:58:40|207239.9|207089.9|207239.1|207089.1|207243|207093|207237.5|207087.5|28
1637150330000|2021-11-17 11:58:50|207239.6|207089.6|207198.3|207048.3|207241.2|207091.2|207195.5|207045.5|30
1637150340000|2021-11-17 11:59:00|207198.1|207048.1|207201.3|207051.3|207203.5|207053.5|207198.1|207048.1|22
1637150350000|2021-11-17 11:59:10|207201.9|207051.9|207218.6|207068.6|207220.8|207070.8|207201.8|207051.8|22
1637150360000|2021-11-17 11:59:20|207218.7|207068.7|207215.3|207065.3|207222.6|207072.6|207215|207065|22
1637150370000|2021-11-17 11:59:30|207215.5|207065.5|207217.3|207067.3|207217.3|207067.3|207214.5|207064.5|16
1637150380000|2021-11-17 11:59:40|207217|207067|207216.4|207066.4|207218.4|207068.4|207213.4|207063.4|16
1637150390000|2021-11-17 11:59:50|207217.4|207067.4|207216.7|207066.7|207217.8|207067.8|207214.7|207064.7|18
1637150400000|2021-11-17 12:00:00|207214.3|207064.3|207216.8|207066.8|207216.8|207066.8|207214|207064|20
1637150410000|2021-11-17 12:00:10|207216.9|207066.9|207221.6|207071.6|207221.9|207071.9|207216.9|207066.9|17
1637150420000|2021-11-17 12:00:20|207221.7|207071.7|207258.5|207108.5|207258.5|207108.5|207219.7|207069.7|21
1637150430000|2021-11-17 12:00:30|207259|207109|207258.5|207108.5|207263.8|207113.8|207258.1|207108.1|26
1637150440000|2021-11-17 12:00:40|207259.7|207109.7|207227.3|207077.3|207261.4|207111.4|207226.8|207076.8|30
1637150450000|2021-11-17 12:00:50|207223.3|207073.3|207223.3|207073.3|207225.7|207075.7|207213.3|207063.3|28
1637150460000|2021-11-17 12:01:00|207221.9|207071.9|207220.1|207070.1|207222.5|207072.5|207219.8|207069.8|21
1637150470000|2021-11-17 12:01:10|207220.2|207070.2|207182|207032|207222|207072|207170.2|207020.2|30
1637150480000|2021-11-17 12:01:20|207181.8|207031.8|207143|206993|207181.8|207031.8|207143|206993|32
1637150490000|2021-11-17 12:01:30|207143.8|206993.8|207142.5|206992.5|207149.2|206999.2|207139.7|206989.7|18
1637150500000|2021-11-17 12:01:40|207141.4|206991.4|207119.8|206969.8|207143.4|206993.4|207118.7|206968.7|31
1637150510000|2021-11-17 12:01:50|207120.8|206970.8|207123.3|206973.3|207131.4|206981.4|207120.2|206970.2|27
1637150520000|2021-11-17 12:02:00|207123.6|206973.6|207131.4|206981.4|207136.9|206986.9|207119.4|206969.4|29
1637150530000|2021-11-17 12:02:10|207131.2|206981.2|207131.3|206981.3|207136.3|206986.3|207123.2|206973.2|32
1637150540000|2021-11-17 12:02:20|207132.3|206982.3|207128.6|206978.6|207136|206986|207127.4|206977.4|23
1637150550000|2021-11-17 12:02:30|207129.1|206979.1|207131.3|206981.3|207133.9|206983.9|207124.5|206974.5|29
1637150560000|2021-11-17 12:02:40|207134.3|206984.3|207151.8|207001.8|207151.8|207001.8|207132.1|206982.1|29
1637150570000|2021-11-17 12:02:50|207157.4|207007.4|207175.7|207025.7|207178.8|207028.8|207154.5|207004.5|23
1637150580000|2021-11-17 12:03:00|207177.9|207027.9|207188.9|207038.9|207188.9|207038.9|207172.9|207022.9|30
1637150590000|2021-11-17 12:03:10|207187.9|207037.9|207169.6|207019.6|207187.9|207037.9|207168.8|207018.8|28
1637150600000|2021-11-17 12:03:20|207167.2|207017.2|207171.8|207021.8|207174.2|207024.2|207161.5|207011.5|25
1637150610000|2021-11-17 12:03:30|207172.8|207022.8|207167.1|207017.1|207172.8|207022.8|207156.5|207006.5|29
1637150620000|2021-11-17 12:03:40|207167|207017|207169.2|207019.2|207175.9|207025.9|207163|207013|34
1637150630000|2021-11-17 12:03:50|207170.6|207020.6|207169.8|207019.8|207172.6|207022.6|207164.8|207014.8|27
1637150640000|2021-11-17 12:04:00|207169.3|207019.3|207163.8|207013.8|207172|207022|207157.6|207007.6|28
1637150650000|2021-11-17 12:04:10|207166.3|207016.3|207160.9|207010.9|207173.4|207023.4|207141.1|206991.1|36
1637150660000|2021-11-17 12:04:20|207163|207013|207167.1|207017.1|207167.1|207017.1|207157.6|207007.6|35
1637150670000|2021-11-17 12:04:30|207165.3|207015.3|207161|207011|207170|207020|207161|207011|30
1637150680000|2021-11-17 12:04:40|207164.3|207014.3|207165.7|207015.7|207167.5|207017.5|207160.1|207010.1|28
1637150690000|2021-11-17 12:04:50|207165.3|207015.3|207165.7|207015.7|207165.7|207015.7|207159.5|207009.5|27
1637150700000|2021-11-17 12:05:00|207163|207013|207104.7|206954.7|207169.1|207019.1|207104.7|206954.7|28
1637150710000|2021-11-17 12:05:10|207104.3|206954.3|207130.6|206980.6|207131.5|206981.5|207103.1|206953.1|27
1637150720000|2021-11-17 12:05:20|207130.5|206980.5|207157.9|207007.9|207160.8|207010.8|207130.5|206980.5|30
1637150730000|2021-11-17 12:05:30|207157.6|207007.6|207152.8|207002.8|207158.5|207008.5|207147.9|206997.9|35
1637150740000|2021-11-17 12:05:40|207153.4|207003.4|207136.7|206986.7|207158|207008|207135.7|206985.7|34
1637150750000|2021-11-17 12:05:50|207137.4|206987.4|207134.2|206984.2|207145.2|206995.2|207130.3|206980.3|30
1637150760000|2021-11-17 12:06:00|207128.6|206978.6|207124.5|206974.5|207132.3|206982.3|207119.8|206969.8|32
1637150770000|2021-11-17 12:06:10|207120.6|206970.6|207113.2|206963.2|207120.6|206970.6|207096.6|206946.6|29
1637150780000|2021-11-17 12:06:20|207112.3|206962.3|207117.5|206967.5|207118.4|206968.4|207109.9|206959.9|24
1637150790000|2021-11-17 12:06:30|207110|206960|207096.3|206946.3|207115.6|206965.6|207096.2|206946.2|31
1637150800000|2021-11-17 12:06:40|207096.5|206946.5|207108.8|206958.8|207108.8|206958.8|207093.8|206943.8|25
1637150810000|2021-11-17 12:06:50|207104.7|206954.7|207110.3|206960.3|207110.3|206960.3|207104.1|206954.1|21
1637150820000|2021-11-17 12:07:00|207109.1|206959.1|207051.3|206901.3|207109.1|206959.1|207051.3|206901.3|28
1637150830000|2021-11-17 12:07:10|207045.9|206895.9|207017.8|206867.8|207047.3|206897.3|207012.7|206862.7|33
1637150840000|2021-11-17 12:07:20|207019|206869|207019.2|206869.2|207021.5|206871.5|207007.5|206857.5|32
1637150850000|2021-11-17 12:07:30|207018.6|206868.6|207025.1|206875.1|207035.8|206885.8|207018.3|206868.3|25
1637150860000|2021-11-17 12:07:40|207024.6|206874.6|207038.8|206888.8|207043.7|206893.7|207024.6|206874.6|25
1637150870000|2021-11-17 12:07:50|207038.5|206888.5|207031.9|206881.9|207040.7|206890.7|207026.5|206876.5|31
1637150880000|2021-11-17 12:08:00|207032|206882|206952|206802|207037.2|206887.2|206931.1|206781.1|36
1637150890000|2021-11-17 12:08:10|206953.8|206803.8|206951|206801|206953.8|206803.8|206941.2|206791.2|31
1637150900000|2021-11-17 12:08:20|206950.8|206800.8|206947.6|206797.6|206952.4|206802.4|206945.7|206795.7|27
1637150910000|2021-11-17 12:08:30|206948.1|206798.1|206938.1|206788.1|206948.1|206798.1|206938.1|206788.1|25
1637150920000|2021-11-17 12:08:40|206937.7|206787.7|206922.1|206772.1|206942|206792|206920.4|206770.4|25
1637150930000|2021-11-17 12:08:50|206922.7|206772.7|206923|206773|206926.8|206776.8|206911.2|206761.2|25
1637150940000|2021-11-17 12:09:00|206922.7|206772.7|206865.9|206715.9|206922.7|206772.7|206854.5|206704.5|34
1637150950000|2021-11-17 12:09:10|206868.4|206718.4|206876.1|206726.1|206876.1|206726.1|206866.6|206716.6|31
1637150960000|2021-11-17 12:09:20|206873.9|206723.9|206887.7|206737.7|206898.9|206748.9|206868.8|206718.8|28
1637150970000|2021-11-17 12:09:30|206889.2|206739.2|206892.8|206742.8|206906.5|206756.5|206878.9|206728.9|28
1637150980000|2021-11-17 12:09:40|206893|206743|206875.5|206725.5|206893|206743|206869.6|206719.6|26
1637150990000|2021-11-17 12:09:50|206873.8|206723.8|206844.8|206694.8|206874.5|206724.5|206844.8|206694.8|35
1637151000000|2021-11-17 12:10:00|206845.2|206695.2|206835.6|206685.6|206855.2|206705.2|206832.2|206682.2|36
1637151010000|2021-11-17 12:10:10|206838.7|206688.7|206848|206698|206854.8|206704.8|206833.8|206683.8|31
1637151020000|2021-11-17 12:10:20|206849.4|206699.4|206843.8|206693.8|206863.9|206713.9|206835.8|206685.8|32
1637151030000|2021-11-17 12:10:30|206843.2|206693.2|206824.7|206674.7|206849.7|206699.7|206824.7|206674.7|27
1637151040000|2021-11-17 12:10:40|206824.1|206674.1|206828.5|206678.5|206829|206679|206821.3|206671.3|28
1637151050000|2021-11-17 12:10:50|206828.3|206678.3|206835.8|206685.8|206841.2|206691.2|206826.7|206676.7|26
1637151060000|2021-11-17 12:11:00|206837.6|206687.6|206843.4|206693.4|206845|206695|206835|206685|19
1637151070000|2021-11-17 12:11:10|206847|206697|206847.7|206697.7|206854.7|206704.7|206841.6|206691.6|29
1637151080000|2021-11-17 12:11:20|206847.9|206697.9|206864.9|206714.9|206866.2|206716.2|206846.4|206696.4|32
1637151090000|2021-11-17 12:11:30|206863.4|206713.4|206862.9|206712.9|206868.7|206718.7|206857.2|206707.2|28
1637151100000|2021-11-17 12:11:40|206862.3|206712.3|206858.3|206708.3|206863.7|206713.7|206857.3|206707.3|25
1637151110000|2021-11-17 12:11:50|206857.3|206707.3|206823.3|206673.3|206859|206709|206821.3|206671.3|27
1637151120000|2021-11-17 12:12:00|206823.2|206673.2|206816.9|206666.9|206826.8|206676.8|206815.9|206665.9|16
1637151130000|2021-11-17 12:12:10|206816.2|206666.2|206799.7|206649.7|206818.6|206668.6|206796.4|206646.4|22
1637151140000|2021-11-17 12:12:20|206799.9|206649.9|206798.4|206648.4|206803.2|206653.2|206795.1|206645.1|17
1637151150000|2021-11-17 12:12:30|206800.2|206650.2|206800.7|206650.7|206801.9|206651.9|206798.9|206648.9|10
1637151160000|2021-11-17 12:12:40|206801.3|206651.3|206776.8|206626.8|206801.6|206651.6|206776.8|206626.8|25
1637151170000|2021-11-17 12:12:50|206779.7|206629.7|206777.9|206627.9|206780|206630|206775.6|206625.6|20
1637151180000|2021-11-17 12:13:00|206778.5|206628.5|206772.1|206622.1|206778.5|206628.5|206768.5|206618.5|19
1637151190000|2021-11-17 12:13:10|206771.9|206621.9|206766.3|206616.3|206776.5|206626.5|206762.5|206612.5|25
1637151200000|2021-11-17 12:13:20|206764.4|206614.4|206776|206626|206776|206626|206761.6|206611.6|24
1637151210000|2021-11-17 12:13:30|206776.3|206626.3|206775.9|206625.9|206782.1|206632.1|206775.1|206625.1|23
1637151220000|2021-11-17 12:13:40|206775.3|206625.3|206771.6|206621.6|206777.2|206627.2|206768.3|206618.3|17
1637151230000|2021-11-17 12:13:50|206778.4|206628.4|206766.5|206616.5|206778.4|206628.4|206766|206616|11
1637151240000|2021-11-17 12:14:00|206774.7|206624.7|206767.2|206617.2|206776|206626|206767.2|206617.2|13
1637151250000|2021-11-17 12:14:10|206768.5|206618.5|206764|206614|206772.6|206622.6|206762.3|206612.3|13
1637151260000|2021-11-17 12:14:20|206765.5|206615.5|206781.3|206631.3|206787.2|206637.2|206765.5|206615.5|28
1637151270000|2021-11-17 12:14:30|206781.7|206631.7|206785.6|206635.6|206787.1|206637.1|206777.8|206627.8|24
1637151280000|2021-11-17 12:14:40|206782.9|206632.9|206778.6|206628.6|206785.1|206635.1|206774.7|206624.7|15
1637151290000|2021-11-17 12:14:50|206777.9|206627.9|206782.8|206632.8|206784.8|206634.8|206777.9|206627.9|12
1637151300000|2021-11-17 12:15:00|206783.1|206633.1|206791.2|206641.2|206791.2|206641.2|206777.3|206627.3|26
1637151310000|2021-11-17 12:15:10|206787.7|206637.7|206787.8|206637.8|206789.4|206639.4|206784.2|206634.2|15
1637151320000|2021-11-17 12:15:20|206788.5|206638.5|206783.4|206633.4|206788.8|206638.8|206782.7|206632.7|24
1637151330000|2021-11-17 12:15:30|206780.4|206630.4|206768.7|206618.7|206783.8|206633.8|206759.9|206609.9|25
1637151340000|2021-11-17 12:15:40|206768.4|206618.4|206770.5|206620.5|206772.8|206622.8|206767.9|206617.9|30
1637151350000|2021-11-17 12:15:50|206770|206620|206770.2|206620.2|206771.4|206621.4|206768.6|206618.6|18
1637151360000|2021-11-17 12:16:00|206770.4|206620.4|206697.8|206547.8|206770.4|206620.4|206691.5|206541.5|37
1637151370000|2021-11-17 12:16:10|206696.9|206546.9|206746.3|206596.3|206746.3|206596.3|206694.4|206544.4|29
1637151380000|2021-11-17 12:16:20|206749.7|206599.7|206745.6|206595.6|206752|206602|206745.6|206595.6|21
1637151390000|2021-11-17 12:16:30|206744.7|206594.7|206741.2|206591.2|206745.3|206595.3|206736.9|206586.9|25
1637151400000|2021-11-17 12:16:40|206738.2|206588.2|206752.9|206602.9|206754.2|206604.2|206738.2|206588.2|30
1637151410000|2021-11-17 12:16:50|206754.9|206604.9|206752.7|206602.7|206755.1|206605.1|206751.1|206601.1|22
1637151420000|2021-11-17 12:17:00|206752.9|206602.9|206754.9|206604.9|206758.4|206608.4|206750.3|206600.3|29
1637151430000|2021-11-17 12:17:10|206755|206605|206822.8|206672.8|206823.3|206673.3|206754.5|206604.5|25
1637151440000|2021-11-17 12:17:20|206824.7|206674.7|206820.9|206670.9|206827.1|206677.1|206815.8|206665.8|33
1637151450000|2021-11-17 12:17:30|206819.4|206669.4|206814.6|206664.6|206822.8|206672.8|206808.9|206658.9|24
1637151460000|2021-11-17 12:17:40|206816|206666|206782.3|206632.3|206820.8|206670.8|206771.4|206621.4|32
1637151470000|2021-11-17 12:17:50|206780.6|206630.6|206784.4|206634.4|206786.7|206636.7|206774.2|206624.2|34
1637151480000|2021-11-17 12:18:00|206783.9|206633.9|206766.9|206616.9|206785.4|206635.4|206766.9|206616.9|29
1637151490000|2021-11-17 12:18:10|206772.1|206622.1|206761.1|206611.1|206785.7|206635.7|206760.1|206610.1|36
1637151500000|2021-11-17 12:18:20|206768.3|206618.3|206734.8|206584.8|206773.1|206623.1|206728.3|206578.3|35
1637151510000|2021-11-17 12:18:30|206735.1|206585.1|206741.8|206591.8|206742.5|206640|206690|206568.2|32
1637151520000|2021-11-17 12:18:40|206744.1|206594.1|206759|206609|206760.7|206610.7|206741.3|206591.3|25
1637151530000|2021-11-17 12:18:50|206757.8|206607.8|206750.2|206600.2|206757.8|206607.8|206750.2|206600.2|20
1637151540000|2021-11-17 12:19:00|206749.3|206599.3|206747|206597|206752.1|206602.1|206745.3|206595.3|25
1637151550000|2021-11-17 12:19:10|206747.9|206597.9|206746.7|206596.7|206750.3|206600.3|206745.8|206595.8|24
1637151560000|2021-11-17 12:19:20|206746.4|206596.4|206749.5|206599.5|206749.5|206599.5|206746.4|206596.4|9
1637151570000|2021-11-17 12:19:30|206746.4|206596.4|206742.3|206592.3|206746.4|206596.4|206742.3|206592.3|12
1637151580000|2021-11-17 12:19:40|206742.6|206592.6|206748.8|206598.8|206749.4|206599.4|206742.6|206592.6|25
1637151590000|2021-11-17 12:19:50|206749.3|206599.3|206743|206593|206749.3|206599.3|206741.2|206591.2|17
1637151600000|2021-11-17 12:20:00|206745.2|206595.2|206744.7|206594.7|206746.7|206596.7|206742.4|206592.4|25
1637151610000|2021-11-17 12:20:10|206744.6|206594.6|206747.3|206597.3|206748.5|206598.5|206743.2|206593.2|17
1637151620000|2021-11-17 12:20:20|206746.3|206596.3|206746.4|206596.4|206750|206600|206746.1|206596.1|21
1637151630000|2021-11-17 12:20:30|206748.7|206598.7|206745.5|206595.5|206749|206599|206745.3|206595.3|21
1637151640000|2021-11-17 12:20:40|206745.7|206595.7|206747.3|206597.3|206750.6|206600.6|206745.2|206595.2|22
1637151650000|2021-11-17 12:20:50|206748.1|206598.1|206663.5|206513.5|206749.8|206599.8|206656.8|206506.8|32
1637151660000|2021-11-17 12:21:00|206664.6|206514.6|206665.3|206515.3|206667.1|206517.1|206662.1|206512.1|25
1637151670000|2021-11-17 12:21:10|206665.1|206515.1|206665.8|206515.8|206672.4|206522.4|206656.8|206506.8|28
1637151680000|2021-11-17 12:21:20|206664.8|206514.8|206658.2|206508.2|206666.6|206516.6|206623|206473|31
1637151690000|2021-11-17 12:21:30|206657.9|206507.9|206722.9|206572.9|206722.9|206572.9|206655.7|206505.7|33
1637151700000|2021-11-17 12:21:40|206720.2|206570.2|206736.5|206586.5|206745.9|206595.9|206720.2|206570.2|36
1637151710000|2021-11-17 12:21:50|206735.4|206585.4|206729.4|206579.4|206735.4|206585.4|206721.8|206571.8|34
1637151720000|2021-11-17 12:22:00|206728.9|206578.9|206721.4|206571.4|206731.4|206581.4|206719.9|206569.9|32
1637151730000|2021-11-17 12:22:10|206724.5|206574.5|206721.4|206571.4|206726.9|206576.9|206721.4|206571.4|24
1637151740000|2021-11-17 12:22:20|206721.1|206571.1|206747.9|206597.9|206748.9|206598.9|206717.7|206567.7|28
1637151750000|2021-11-17 12:22:30|206747|206597|206746.3|206596.3|206747|206597|206739|206589|21
1637151760000|2021-11-17 12:22:40|206745.4|206595.4|206746.1|206596.1|206746.1|206596.1|206738.1|206588.1|23
1637151770000|2021-11-17 12:22:50|206746.6|206596.6|206740|206590|206746.6|206596.6|206737.6|206587.6|27
1637151780000|2021-11-17 12:23:00|206741.1|206591.1|206738.4|206588.4|206744|206594|206738.4|206588.4|23
1637151790000|2021-11-17 12:23:10|206734.9|206584.9|206720.3|206570.3|206734.9|206584.9|206713.9|206563.9|35
1637151800000|2021-11-17 12:23:20|206720.5|206570.5|206678.2|206528.2|206721|206571|206668.5|206518.5|36
1637151810000|2021-11-17 12:23:30|206679.1|206529.1|206666.7|206516.7|206679.1|206529.1|206660.7|206510.7|31
1637151820000|2021-11-17 12:23:40|206666.3|206516.3|206667|206517|206669|206519|206666.3|206516.3|22
1637151830000|2021-11-17 12:23:50|206667.5|206517.5|206665|206515|206667.7|206517.7|206662.9|206512.9|16
1637151840000|2021-11-17 12:24:00|206664.7|206514.7|206668.8|206518.8|206669.1|206519.1|206664.7|206514.7|18
1637151850000|2021-11-17 12:24:10|206668.7|206518.7|206669.4|206519.4|206670.8|206520.8|206663|206513|31
1637151860000|2021-11-17 12:24:20|206669.5|206519.5|206670.6|206520.6|206671.2|206521.2|206663.5|206513.5|24
1637151870000|2021-11-17 12:24:30|206671.1|206521.1|206674|206524|206674.1|206524.1|206671.1|206521.1|27
1637151880000|2021-11-17 12:24:40|206674.1|206524.1|206673.2|206523.2|206674.2|206524.2|206672.5|206522.5|24
1637151890000|2021-11-17 12:24:50|206673|206523|206670.9|206520.9|206673|206523|206670.4|206520.4|24
1637151900000|2021-11-17 12:25:00|206671.9|206521.9|206671.3|206521.3|206672.1|206522.1|206671.2|206521.2|15
1637151910000|2021-11-17 12:25:10|206671.2|206521.2|206670.8|206520.8|206672.6|206522.6|206670.3|206520.3|19
1637151920000|2021-11-17 12:25:20|206670.5|206520.5|206671.2|206521.2|206671.6|206521.6|206670.5|206520.5|17
1637151930000|2021-11-17 12:25:30|206671.5|206521.5|206704.8|206554.8|206707.8|206557.8|206671.4|206521.4|21
1637151940000|2021-11-17 12:25:40|206710|206560|206692.9|206542.9|206710.5|206560.5|206686.3|206536.3|23
1637151950000|2021-11-17 12:25:50|206692.4|206542.4|206700.4|206550.4|206700.9|206550.9|206691.2|206541.2|17
1637151960000|2021-11-17 12:26:00|206699.5|206549.5|206693.4|206543.4|206699.9|206549.9|206680.3|206530.3|24
1637151970000|2021-11-17 12:26:10|206693.5|206543.5|206682.9|206532.9|206708|206558|206682.6|206532.6|23
1637151980000|2021-11-17 12:26:20|206685.4|206535.4|206689.8|206539.8|206691.9|206541.9|206682.8|206532.8|20
1637151990000|2021-11-17 12:26:30|206688.8|206538.8|206696|206546|206699.2|206549.2|206688.8|206538.8|22
1637152000000|2021-11-17 12:26:40|206696.2|206546.2|206697.6|206547.6|206697.6|206547.6|206691.5|206541.5|30
1637152010000|2021-11-17 12:26:50|206695.5|206545.5|206692.5|206542.5|206695.5|206545.5|206691.7|206541.7|29
1637152020000|2021-11-17 12:27:00|206691|206541|206717.4|206567.4|206726.7|206576.7|206691|206541|30
1637152030000|2021-11-17 12:27:10|206717.2|206567.2|206720.2|206570.2|206721.9|206571.9|206715.3|206565.3|14
1637152040000|2021-11-17 12:27:20|206719.5|206569.5|206717.8|206567.8|206720.6|206570.6|206716.1|206566.1|9
1637152050000|2021-11-17 12:27:30|206717.3|206567.3|206716.6|206566.6|206725.4|206575.4|206710|206560|16
1637152060000|2021-11-17 12:27:40|206716.1|206566.1|206716.1|206566.1|206717.1|206567.1|206713.6|206563.6|20
1637152070000|2021-11-17 12:27:50|206716.7|206566.7|206751.2|206601.2|206751.2|206601.2|206713.1|206563.1|17
1637152080000|2021-11-17 12:28:00|206749.4|206599.4|206745.6|206595.6|206749.8|206599.8|206745|206595|22
1637152090000|2021-11-17 12:28:10|206746.2|206596.2|206744.5|206594.5|206747.3|206597.3|206743.2|206593.2|16
1637152100000|2021-11-17 12:28:20|206745.4|206595.4|206714.8|206564.8|206746.1|206596.1|206711.3|206561.3|25
1637152110000|2021-11-17 12:28:30|206712.8|206562.8|206711.1|206561.1|206717.2|206567.2|206709.8|206559.8|27
1637152120000|2021-11-17 12:28:40|206712.8|206562.8|206709.3|206559.3|206712.8|206562.8|206706.4|206556.4|18
1637152130000|2021-11-17 12:28:50|206708.4|206558.4|206712.5|206562.5|206714.6|206564.6|206708.4|206558.4|25
1637152140000|2021-11-17 12:29:00|206715.3|206565.3|206711.5|206561.5|206715.3|206565.3|206710.3|206560.3|28
1637152150000|2021-11-17 12:29:10|206712.3|206562.3|206711|206561|206719.3|206569.3|206711|206561|23
1637152160000|2021-11-17 12:29:20|206712.7|206562.7|206697.4|206547.4|206715.2|206565.2|206693.8|206543.8|32
1637152170000|2021-11-17 12:29:30|206695.4|206545.4|206699.3|206549.3|206702.3|206552.3|206695.3|206545.3|22
1637152180000|2021-11-17 12:29:40|206699.9|206549.9|206696.3|206546.3|206699.9|206549.9|206694.8|206544.8|25
1637152190000|2021-11-17 12:29:50|206700.2|206550.2|206801.3|206651.3|206806.2|206656.2|206695.8|206545.8|31
1637152200000|2021-11-17 12:30:00|206801.6|206651.6|206841.5|206691.5|206845.8|206695.8|206801.6|206651.6|36
1637152210000|2021-11-17 12:30:10|206837.9|206687.9|206870.4|206720.4|206871.8|206721.8|206835.2|206685.2|25
1637152220000|2021-11-17 12:30:20|206871|206721|206872.3|206722.3|206875.8|206725.8|206869.4|206719.4|18
1637152230000|2021-11-17 12:30:30|206871|206721|206827.2|206677.2|206871|206721|206823.3|206673.3|26
1637152240000|2021-11-17 12:30:40|206826.1|206676.1|206837.8|206687.8|206837.8|206687.8|206824.8|206674.8|31
1637152250000|2021-11-17 12:30:50|206821.4|206671.4|206821|206671|206827.6|206677.6|206802.2|206652.2|34
1637152260000|2021-11-17 12:31:00|206820|206670|206783.6|206633.6|206820.9|206670.9|206783|206633|20
1637152270000|2021-11-17 12:31:10|206782.8|206632.8|206785|206635|206788.9|206638.9|206773.4|206623.4|24
1637152280000|2021-11-17 12:31:20|206784.6|206634.6|206783.3|206633.3|206786.4|206636.4|206782.8|206632.8|16
1637152290000|2021-11-17 12:31:30|206777.8|206627.8|206763.6|206613.6|206777.8|206627.8|206763.3|206613.3|18
1637152300000|2021-11-17 12:31:40|206764.5|206614.5|206785.7|206635.7|206785.7|206635.7|206761.8|206611.8|23
1637152310000|2021-11-17 12:31:50|206785.6|206635.6|206784.2|206634.2|206818.6|206668.6|206783.9|206633.9|35
1637152320000|2021-11-17 12:32:00|206788.6|206638.6|206791.1|206641.1|206791.4|206641.4|206782.1|206632.1|30
1637152330000|2021-11-17 12:32:10|206790.8|206640.8|206781|206631|206793.5|206643.5|206776.2|206626.2|26
1637152340000|2021-11-17 12:32:20|206800.9|206650.9|206786|206636|206811.6|206661.6|206783|206633|27
1637152350000|2021-11-17 12:32:30|206785.7|206635.7|206814.1|206664.1|206823.6|206673.6|206783.8|206633.8|28
1637152360000|2021-11-17 12:32:40|206814.3|206664.3|206786.4|206636.4|206830.8|206680.8|206786.4|206636.4|30
1637152370000|2021-11-17 12:32:50|206792.3|206642.3|206803.5|206653.5|206834.2|206684.2|206791.1|206641.1|28
1637152380000|2021-11-17 12:33:00|206798.4|206648.4|206800.2|206650.2|206804|206654|206796.6|206646.6|23
1637152390000|2021-11-17 12:33:10|206798.9|206648.9|206799.2|206649.2|206800|206650|206798.9|206648.9|11
1637152400000|2021-11-17 12:33:20|206800.9|206650.9|206804.1|206654.1|206806.9|206656.9|206800.9|206650.9|26
1637152410000|2021-11-17 12:33:30|206803.8|206653.8|206800.7|206650.7|206803.9|206653.9|206799.4|206649.4|17
1637152420000|2021-11-17 12:33:40|206800.8|206650.8|206796.4|206646.4|206802.4|206652.4|206790.4|206640.4|18
1637152430000|2021-11-17 12:33:50|206798.5|206648.5|206784.2|206634.2|206799.8|206649.8|206783.1|206633.1|19
1637152440000|2021-11-17 12:34:00|206790.3|206640.3|206783.7|206633.7|206790.3|206640.3|206783.7|206633.7|18
1637152450000|2021-11-17 12:34:10|206783.9|206633.9|206789.4|206639.4|206789.6|206639.6|206783.9|206633.9|16
1637152460000|2021-11-17 12:34:20|206789.5|206639.5|206815.8|206665.8|206817.8|206667.8|206784.6|206634.6|19
1637152470000|2021-11-17 12:34:30|206817.8|206667.8|206818.2|206668.2|206820.2|206670.2|206812.6|206662.6|22
1637152480000|2021-11-17 12:34:40|206817|206667|206816.8|206666.8|206820|206670|206815.7|206665.7|22
1637152490000|2021-11-17 12:34:50|206816.7|206666.7|206818|206668|206818|206668|206815.1|206665.1|21
1637152500000|2021-11-17 12:35:00|206817.5|206667.5|206812.8|206662.8|206817.6|206667.6|206812.3|206662.3|19
1637152510000|2021-11-17 12:35:10|206813|206663|206813.7|206663.7|206814.5|206664.5|206808.2|206658.2|12
1637152520000|2021-11-17 12:35:20|206812.6|206662.6|206806.7|206656.7|206813|206663|206803.1|206653.1|15
1637152530000|2021-11-17 12:35:30|206808.6|206658.6|206798.6|206648.6|206808.6|206658.6|206798.6|206648.6|17
1637152540000|2021-11-17 12:35:40|206799.4|206649.4|206799.4|206649.4|206801.8|206651.8|206782.5|206632.5|21
1637152550000|2021-11-17 12:35:50|206802.3|206652.3|206800.6|206650.6|206807.1|206657.1|206796.9|206646.9|22
1637152560000|2021-11-17 12:36:00|206799.7|206649.7|206787.2|206637.2|206804.4|206654.4|206786.7|206636.7|21
1637152570000|2021-11-17 12:36:10|206788.4|206638.4|206789.8|206639.8|206792.8|206642.8|206788.4|206638.4|18
1637152580000|2021-11-17 12:36:20|206788.7|206638.7|206788.7|206638.7|206790.2|206640.2|206783.2|206633.2|16
1637152590000|2021-11-17 12:36:30|206786.7|206636.7|206791.4|206641.4|206794.6|206644.6|206786.7|206636.7|19
1637152600000|2021-11-17 12:36:40|206791.1|206641.1|206792.7|206642.7|206792.9|206642.9|206791.1|206641.1|15
1637152610000|2021-11-17 12:36:50|206793|206643|206793.7|206643.7|206794|206644|206792.7|206642.7|11
1637152620000|2021-11-17 12:37:00|206793.6|206643.6|206794.1|206644.1|206794.4|206644.4|206793|206643|13
1637152630000|2021-11-17 12:37:10|206794|206644|206796|206646|206796.1|206646.1|206794|206644|10
1637152640000|2021-11-17 12:37:20|206795.9|206645.9|206797.2|206647.2|206797.2|206647.2|206795.8|206645.8|14
1637152650000|2021-11-17 12:37:30|206796.2|206646.2|206794.1|206644.1|206796.9|206646.9|206793.8|206643.8|9
1637152660000|2021-11-17 12:37:40|206792.7|206642.7|206795.1|206645.1|206795.1|206645.1|206792.6|206642.6|8
1637152670000|2021-11-17 12:37:50|206795|206645|206793.5|206643.5|206795.9|206645.9|206793.5|206643.5|8
1637152680000|2021-11-17 12:38:00|206794.1|206644.1|206797.9|206647.9|206797.9|206647.9|206793|206643|8
1637152690000|2021-11-17 12:38:10|206797.6|206647.6|206793.5|206643.5|206797.6|206647.6|206793.5|206643.5|24
1637152700000|2021-11-17 12:38:20|206795.2|206645.2|206876.1|206726.1|206878.1|206728.1|206795.2|206645.2|31
1637152710000|2021-11-17 12:38:30|206875.2|206725.2|206868.4|206718.4|206875.2|206725.2|206868.3|206718.3|20
1637152720000|2021-11-17 12:38:40|206868.5|206718.5|206880.8|206730.8|206885.1|206735.1|206868.4|206718.4|23
1637152730000|2021-11-17 12:38:50|206880.5|206730.5|206884.6|206734.6|206884.6|206734.6|206878.9|206728.9|18
1637152740000|2021-11-17 12:39:00|206884.9|206734.9|206901.2|206751.2|206907.9|206757.9|206884.9|206734.9|30
1637152750000|2021-11-17 12:39:10|206899.8|206749.8|206902.7|206752.7|206904.7|206754.7|206891.8|206741.8|32
1637152760000|2021-11-17 12:39:20|206902|206752|206896.1|206746.1|206904.1|206754.1|206892.7|206742.7|30
1637152770000|2021-11-17 12:39:30|206895.9|206745.9|206895.2|206745.2|206898.4|206748.4|206894.8|206744.8|22
1637152780000|2021-11-17 12:39:40|206896.1|206746.1|206895.4|206745.4|206897.1|206747.1|206894.9|206744.9|24
1637152790000|2021-11-17 12:39:50|206895.7|206745.7|206886.3|206736.3|206895.8|206745.8|206885.4|206735.4|27
1637152800000|2021-11-17 12:40:00|206886.2|206736.2|206903.2|206753.2|206910.6|206760.6|206884.5|206734.5|32
1637152810000|2021-11-17 12:40:10|206903.4|206753.4|206897.9|206747.9|206904.3|206754.3|206895.3|206745.3|31
1637152820000|2021-11-17 12:40:20|206896.1|206746.1|206900.4|206750.4|206900.4|206750.4|206895.3|206745.3|27
1637152830000|2021-11-17 12:40:30|206899.6|206749.6|206898|206748|206900.5|206750.5|206897.5|206747.5|17
1637152840000|2021-11-17 12:40:40|206899|206749|206901.8|206751.8|206905.5|206755.5|206894.5|206744.5|27
1637152850000|2021-11-17 12:40:50|206901.4|206751.4|206906.4|206756.4|206906.7|206756.7|206900.7|206750.7|25
1637152860000|2021-11-17 12:41:00|206905.8|206755.8|206900.5|206750.5|206909.3|206759.3|206899.3|206749.3|18
1637152870000|2021-11-17 12:41:10|206900.7|206750.7|206896.6|206746.6|206905.5|206755.5|206895.9|206745.9|16
1637152880000|2021-11-17 12:41:20|206898.6|206748.6|206899.9|206749.9|206901.7|206751.7|206895.5|206745.5|15
1637152890000|2021-11-17 12:41:30|206899.1|206749.1|206904.1|206754.1|206905.8|206755.8|206899.1|206749.1|18
1637152900000|2021-11-17 12:41:40|206905|206755|206893.6|206743.6|206905|206755|206891.6|206741.6|25
1637152910000|2021-11-17 12:41:50|206892.7|206742.7|206897.2|206747.2|206899.5|206749.5|206892|206742|15
1637152920000|2021-11-17 12:42:00|206896.6|206746.6|206872.7|206722.7|206896.6|206746.6|206869|206719|19
1637152930000|2021-11-17 12:42:10|206872.3|206722.3|206870.3|206720.3|206872.9|206722.9|206870.3|206720.3|15
1637152940000|2021-11-17 12:42:20|206871.1|206721.1|206870.9|206720.9|206876|206726|206870.7|206720.7|15
1637152950000|2021-11-17 12:42:30|206870.6|206720.6|206869.6|206719.6|206872.7|206722.7|206865.4|206715.4|24
1637152960000|2021-11-17 12:42:40|206869|206719|206874.2|206724.2|206874.8|206724.8|206868.1|206718.1|19
1637152970000|2021-11-17 12:42:50|206873.6|206723.6|206878.3|206728.3|206884.2|206734.2|206872.5|206722.5|24
1637152980000|2021-11-17 12:43:00|206878.5|206728.5|206879.1|206729.1|206879.8|206729.8|206878|206728|12
1637152990000|2021-11-17 12:43:10|206879.4|206729.4|206881.2|206731.2|206881.8|206731.8|206878.6|206728.6|11
1637153000000|2021-11-17 12:43:20|206923.6|206773.6|206924.9|206774.9|206933.5|206783.5|206923.6|206773.6|19
1637153010000|2021-11-17 12:43:30|206927.4|206777.4|206928.4|206778.4|206930.5|206780.5|206927.1|206777.1|23
1637153020000|2021-11-17 12:43:40|206928.6|206778.6|206946.5|206796.5|206967.5|206817.5|206928.2|206778.2|32
1637153030000|2021-11-17 12:43:50|206945.7|206795.7|206949.7|206799.7|206952.7|206802.7|206943|206793|35
1637153040000|2021-11-17 12:44:00|206948.4|206798.4|206946.7|206796.7|206949.3|206799.3|206946.7|206796.7|26
1637153050000|2021-11-17 12:44:10|206946.9|206796.9|206941.6|206791.6|206947.1|206797.1|206940.4|206790.4|27
1637153060000|2021-11-17 12:44:20|206941.2|206791.2|206921.6|206771.6|206942.5|206792.5|206919|206769|30
1637153070000|2021-11-17 12:44:30|206921|206771|206921.7|206771.7|206923.2|206773.2|206918.1|206768.1|25
1637153080000|2021-11-17 12:44:40|206921.6|206771.6|206899.1|206749.1|206923.6|206773.6|206896.5|206746.5|23
1637153090000|2021-11-17 12:44:50|206899|206749|206895.1|206745.1|206899.8|206749.8|206892.9|206742.9|19
1637153100000|2021-11-17 12:45:00|206895.9|206745.9|206900.4|206750.4|206905.5|206755.5|206894.8|206744.8|23
1637153110000|2021-11-17 12:45:10|206900.3|206750.3|206893.9|206743.9|206901.6|206751.6|206893.3|206743.3|21
1637153120000|2021-11-17 12:45:20|206894|206744|206894.9|206744.9|206894.9|206744.9|206894|206744|5
1637153130000|2021-11-17 12:45:30|206896.6|206746.6|206894.2|206744.2|206899.8|206749.8|206893.2|206743.2|14
1637153140000|2021-11-17 12:45:40|206896.5|206746.5|206831.4|206681.4|206897|206747|206831.4|206681.4|21
1637153150000|2021-11-17 12:45:50|206831.8|206681.8|206830|206680|206833.3|206683.3|206830|206680|15
1637153160000|2021-11-17 12:46:00|206830.2|206680.2|206830.1|206680.1|206832.8|206682.8|206829.8|206679.8|13
1637153170000|2021-11-17 12:46:10|206830.2|206680.2|206829.8|206679.8|206830.5|206680.5|206825.1|206675.1|18
1637153180000|2021-11-17 12:46:20|206828.2|206678.2|206827.9|206677.9|206831.9|206681.9|206827.9|206677.9|19
1637153190000|2021-11-17 12:46:30|206827.8|206677.8|206831.5|206681.5|206831.7|206681.7|206825.4|206675.4|17
1637153200000|2021-11-17 12:46:40|206831.2|206681.2|206827.6|206677.6|206831.4|206681.4|206823.8|206673.8|23
1637153210000|2021-11-17 12:46:50|206827.3|206677.3|206827.1|206677.1|206828.4|206678.4|206825.5|206675.5|12
1637153220000|2021-11-17 12:47:00|206826.7|206676.7|206851.2|206701.2|206851.7|206701.7|206823.5|206673.5|21
1637153230000|2021-11-17 12:47:10|206848.4|206698.4|206846.1|206696.1|206857.7|206707.7|206846.1|206696.1|25
1637153240000|2021-11-17 12:47:20|206847.6|206697.6|206862.8|206712.8|206870.1|206720.1|206846.2|206696.2|30
1637153250000|2021-11-17 12:47:30|206862.2|206712.2|206865.9|206715.9|206871.1|206721.1|206862.2|206712.2|28
1637153260000|2021-11-17 12:47:40|206866.8|206716.8|206865.1|206715.1|206866.8|206716.8|206865|206715|18
1637153270000|2021-11-17 12:47:50|206864.7|206714.7|206862.9|206712.9|206865.1|206715.1|206861.9|206711.9|14
1637153280000|2021-11-17 12:48:00|206864.2|206714.2|206862.9|206712.9|206864.2|206714.2|206862.1|206712.1|14
1637153290000|2021-11-17 12:48:10|206865.6|206715.6|206818.9|206668.9|206865.7|206715.7|206813.2|206663.2|18
1637153300000|2021-11-17 12:48:20|206819|206669|206833.5|206683.5|206840.2|206690.2|206817.7|206667.7|17
1637153310000|2021-11-17 12:48:30|206834|206684|206818|206668|206834|206684|206816.1|206666.1|27
1637153320000|2021-11-17 12:48:40|206818.3|206668.3|206820|206670|206820.4|206670.4|206816.4|206666.4|16
1637153330000|2021-11-17 12:48:50|206819.9|206669.9|206824.5|206674.5|206824.5|206674.5|206818.6|206668.6|13
1637153340000|2021-11-17 12:49:00|206824.9|206674.9|206818.4|206668.4|206824.9|206674.9|206817.4|206667.4|19
1637153350000|2021-11-17 12:49:10|206818.5|206668.5|206818.6|206668.6|206818.8|206668.8|206816.3|206666.3|15
1637153360000|2021-11-17 12:49:20|206818.8|206668.8|206836.3|206686.3|206836.3|206686.3|206817.1|206667.1|12
1637153370000|2021-11-17 12:49:30|206843.8|206693.8|206860.7|206710.7|206863.4|206713.4|206843.8|206693.8|23
1637153380000|2021-11-17 12:49:40|206861.5|206711.5|206861.6|206711.6|206861.6|206711.6|206856.2|206706.2|24
1637153390000|2021-11-17 12:49:50|206861.5|206711.5|206861.8|206711.8|206862.1|206712.1|206860.4|206710.4|16
1637153400000|2021-11-17 12:50:00|206862.1|206712.1|206861.6|206711.6|206862.1|206712.1|206857.8|206707.8|16
1637153410000|2021-11-17 12:50:10|206864.1|206714.1|206869.6|206719.6|206871.3|206721.3|206859|206709|26
1637153420000|2021-11-17 12:50:20|206869.3|206719.3|206859.8|206709.8|206872.7|206722.7|206859.8|206709.8|20
1637153430000|2021-11-17 12:50:30|206860.2|206710.2|206810.3|206660.3|206860.5|206710.5|206806.7|206656.7|30
1637153440000|2021-11-17 12:50:40|206807.7|206657.7|206814.9|206664.9|206816.9|206666.9|206807.7|206657.7|28
1637153450000|2021-11-17 12:50:50|206814.3|206664.3|206817.1|206667.1|206817.1|206667.1|206814.3|206664.3|9
1637153460000|2021-11-17 12:51:00|206818.6|206668.6|206787.4|206637.4|206818.6|206668.6|206787.1|206637.1|20
1637153470000|2021-11-17 12:51:10|206791.1|206641.1|206779.7|206629.7|206798.5|206648.5|206779.7|206629.7|20
1637153480000|2021-11-17 12:51:20|206776.6|206626.6|206789.7|206639.7|206789.7|206639.7|206771.2|206621.2|23
1637153490000|2021-11-17 12:51:30|206789.4|206639.4|206801.4|206651.4|206805.4|206655.4|206788.3|206638.3|28
1637153500000|2021-11-17 12:51:40|206803.8|206653.8|206796.5|206646.5|206805.1|206655.1|206796.5|206646.5|24
1637153510000|2021-11-17 12:51:50|206795|206645|206796|206646|206799.4|206649.4|206792.8|206642.8|17
1637153520000|2021-11-17 12:52:00|206796.7|206646.7|206791.2|206641.2|206797.5|206647.5|206780.9|206630.9|23
1637153530000|2021-11-17 12:52:10|206792.8|206642.8|206789.4|206639.4|206799.2|206649.2|206789.1|206639.1|24
1637153540000|2021-11-17 12:52:20|206789.7|206639.7|206778.8|206628.8|206792.8|206642.8|206777.4|206627.4|20
1637153550000|2021-11-17 12:52:30|206779.1|206629.1|206780.5|206630.5|206782.1|206632.1|206774.8|206624.8|26
1637153560000|2021-11-17 12:52:40|206781.6|206631.6|206779.9|206629.9|206781.6|206631.6|206778.7|206628.7|18
1637153570000|2021-11-17 12:52:50|206781.4|206631.4|206786.9|206636.9|206787.7|206637.7|206781.4|206631.4|24
1637153580000|2021-11-17 12:53:00|206788|206638|206785.2|206635.2|206788|206638|206780.4|206630.4|17
1637153590000|2021-11-17 12:53:10|206784.1|206634.1|206783.2|206633.2|206788|206638|206781.9|206631.9|19
1637153600000|2021-11-17 12:53:20|206787.1|206637.1|206867.6|206717.6|206871.9|206721.9|206785.4|206635.4|22
1637153610000|2021-11-17 12:53:30|206870.1|206720.1|206863.9|206713.9|206873.3|206723.3|206863.5|206713.5|29
1637153620000|2021-11-17 12:53:40|206866.6|206716.6|206867.1|206717.1|206869.1|206719.1|206863.7|206713.7|22
1637153630000|2021-11-17 12:53:50|206866.1|206716.1|206865.2|206715.2|206867.2|206717.2|206865.2|206715.2|10
1637153640000|2021-11-17 12:54:00|206871.7|206721.7|206867.7|206717.7|206871.7|206721.7|206864.9|206714.9|17
1637153650000|2021-11-17 12:54:10|206867.5|206717.5|206869.2|206719.2|206874.9|206724.9|206867.3|206717.3|14
1637153660000|2021-11-17 12:54:20|206868.6|206718.6|206872.2|206722.2|206873|206723|206867.1|206717.1|22
1637153670000|2021-11-17 12:54:30|206875.8|206725.8|206881|206731|206888.5|206738.5|206871.3|206721.3|19
1637153680000|2021-11-17 12:54:40|206882.7|206732.7|206881.4|206731.4|206888.4|206738.4|206878.8|206728.8|20
1637153690000|2021-11-17 12:54:50|206881.2|206731.2|206882.1|206732.1|206886.8|206736.8|206881.2|206731.2|21
1637153700000|2021-11-17 12:55:00|206885.5|206735.5|206882.4|206732.4|206886|206736|206882.4|206732.4|14
1637153710000|2021-11-17 12:55:10|206882.3|206732.3|206880.4|206730.4|206884.2|206734.2|206878.3|206728.3|16
1637153720000|2021-11-17 12:55:20|206882.4|206732.4|206899.8|206749.8|206900.6|206750.6|206879.1|206729.1|20
1637153730000|2021-11-17 12:55:30|206901|206751|206855|206705|206901|206751|206850|206700|32
1637153740000|2021-11-17 12:55:40|206856.6|206706.6|206851.7|206701.7|206856.6|206706.6|206850.8|206700.8|13
1637153750000|2021-11-17 12:55:50|206851.6|206701.6|206853.5|206703.5|206854.8|206704.8|206851.6|206701.6|16
1637153760000|2021-11-17 12:56:00|206852.8|206702.8|206852.6|206702.6|206857.3|206707.3|206852.4|206702.4|19
1637153770000|2021-11-17 12:56:10|206849.5|206699.5|206850.3|206700.3|206850.6|206700.6|206847.7|206697.7|15
1637153780000|2021-11-17 12:56:20|206850.7|206700.7|206834.1|206684.1|206858.2|206708.2|206830.1|206680.1|27
1637153790000|2021-11-17 12:56:30|206834|206684|206835.5|206685.5|206836.2|206686.2|206833.2|206683.2|22
1637153800000|2021-11-17 12:56:40|206835.2|206685.2|206838.6|206688.6|206841|206691|206832.7|206682.7|30
1637153810000|2021-11-17 12:56:50|206838.3|206688.3|206840|206690|206840.1|206690.1|206837.5|206687.5|13
1637153820000|2021-11-17 12:57:00|206839.8|206689.8|206837.6|206687.6|206839.8|206689.8|206835.8|206685.8|9
1637153830000|2021-11-17 12:57:10|206837.7|206687.7|206824|206674|206838.7|206688.7|206822.5|206672.5|19
1637153840000|2021-11-17 12:57:20|206823.2|206673.2|206819.8|206669.8|206825.6|206675.6|206819.8|206669.8|21
1637153850000|2021-11-17 12:57:30|206819.7|206669.7|206817.6|206667.6|206820.9|206670.9|206817.6|206667.6|15
1637153860000|2021-11-17 12:57:40|206817.2|206667.2|206816.6|206666.6|206819.6|206669.6|206815.4|206665.4|18
1637153870000|2021-11-17 12:57:50|206816.2|206666.2|206819.9|206669.9|206822.7|206672.7|206813.5|206663.5|25
1637153880000|2021-11-17 12:58:00|206820.1|206670.1|206820.9|206670.9|206823.9|206673.9|206818.5|206668.5|25
1637153890000|2021-11-17 12:58:10|206821.3|206671.3|206819.3|206669.3|206821.5|206671.5|206815.2|206665.2|18
1637153900000|2021-11-17 12:58:20|206816.8|206666.8|206817.2|206667.2|206818.8|206668.8|206813.9|206663.9|15
1637153910000|2021-11-17 12:58:30|206803.3|206653.3|206785.1|206635.1|206803.3|206653.3|206783.2|206633.2|29
1637153920000|2021-11-17 12:58:40|206784.8|206634.8|206785.9|206635.9|206786.1|206636.1|206782.6|206632.6|25
1637153930000|2021-11-17 12:58:50|206790.7|206640.7|206737.8|206587.8|206796.6|206646.6|206732.8|206582.8|34
1637153940000|2021-11-17 12:59:00|206738.7|206588.7|206740.2|206590.2|206740.7|206590.7|206736.6|206586.6|25
1637153950000|2021-11-17 12:59:10|206740.9|206590.9|206736.2|206586.2|206741.7|206591.7|206736.2|206586.2|24
1637153960000|2021-11-17 12:59:20|206737|206587|206702.5|206552.5|206739.1|206589.1|206688.8|206538.8|28
1637153970000|2021-11-17 12:59:30|206700.9|206550.9|206691.3|206541.3|206704.1|206554.1|206688|206538|28
1637153980000|2021-11-17 12:59:40|206691.4|206541.4|206688.7|206538.7|206691.4|206541.4|206685.7|206535.7|20
1637153990000|2021-11-17 12:59:50|206687.9|206537.9|206686|206536|206689.9|206539.9|206686|206536|15
1637154000000|2021-11-17 13:00:00|206683.2|206533.2|206701.9|206551.9|206703.2|206553.2|206672.9|206522.9|30
1637154010000|2021-11-17 13:00:10|206702.2|206552.2|206724.1|206574.1|206725.9|206575.9|206681.6|206531.6|38
1637154020000|2021-11-17 13:00:20|206724.3|206574.3|206712|206562|206724.3|206574.3|206712|206562|28
1637154030000|2021-11-17 13:00:30|206711.8|206561.8|206697.1|206547.1|206711.9|206561.9|206692.6|206542.6|27
1637154040000|2021-11-17 13:00:40|206698.1|206548.1|206688.3|206538.3|206698.1|206580.2|206630.2|206514.7|34
1637154050000|2021-11-17 13:00:50|206688.7|206538.7|206685.6|206535.6|206689.3|206539.3|206683|206533|16
1637154060000|2021-11-17 13:01:00|206680.2|206530.2|206684|206534|206689.6|206539.6|206680.2|206530.2|23
1637154070000|2021-11-17 13:01:10|206684.5|206534.5|206691.9|206541.9|206707.8|206557.8|206680|206530|32
1637154080000|2021-11-17 13:01:20|206691.5|206541.5|206688.4|206538.4|206691.7|206541.7|206687.4|206537.4|22
1637154090000|2021-11-17 13:01:30|206687.4|206537.4|206688.7|206538.7|206690.2|206540.2|206687.4|206537.4|18
1637154100000|2021-11-17 13:01:40|206688.6|206538.6|206691|206541|206693.5|206543.5|206687.4|206537.4|24
1637154110000|2021-11-17 13:01:50|206691.3|206541.3|206702.1|206552.1|206703.5|206553.5|206687.4|206537.4|13
1637154120000|2021-11-17 13:02:00|206699.8|206549.8|206717.7|206567.7|206722.1|206572.1|206697.9|206547.9|38
1637154130000|2021-11-17 13:02:10|206720.2|206570.2|206721.9|206571.9|206722.6|206572.6|206717.2|206567.2|19
1637154140000|2021-11-17 13:02:20|206721.1|206571.1|206762.6|206612.6|206773|206623|206714.7|206564.7|24
1637154150000|2021-11-17 13:02:30|206762.4|206612.4|206759.9|206609.9|206767.9|206617.9|206757|206607|29
1637154160000|2021-11-17 13:02:40|206760.7|206610.7|206764.5|206614.5|206765.4|206615.4|206760.7|206610.7|18
1637154170000|2021-11-17 13:02:50|206764.6|206614.6|206773|206623|206779.2|206629.2|206764.6|206614.6|33
1637154180000|2021-11-17 13:03:00|206768.8|206618.8|206772.1|206622.1|206772.3|206622.3|206766.3|206616.3|23
1637154190000|2021-11-17 13:03:10|206777.4|206627.4|206813.3|206663.3|206814|206664|206777.1|206627.1|28
1637154200000|2021-11-17 13:03:20|206811.9|206661.9|206807|206657|206814.7|206664.7|206806.9|206656.9|18
1637154210000|2021-11-17 13:03:30|206801.9|206651.9|206804.8|206654.8|206810.3|206660.3|206799.9|206649.9|28
1637154220000|2021-11-17 13:03:40|206805.9|206655.9|206824.1|206674.1|206824.1|206674.1|206798.7|206648.7|26
1637154230000|2021-11-17 13:03:50|206833.3|206683.3|206857.2|206707.2|206862.2|206712.2|206833.3|206683.3|26
1637154240000|2021-11-17 13:04:00|206850.1|206700.1|206858.7|206708.7|206860.9|206710.9|206847.5|206697.5|29
1637154250000|2021-11-17 13:04:10|206851.9|206701.9|206847.1|206697.1|206856|206706|206840.9|206690.9|30
1637154260000|2021-11-17 13:04:20|206846.8|206696.8|206856.1|206706.1|206858.8|206708.8|206840.7|206690.7|28
1637154270000|2021-11-17 13:04:30|206845.1|206695.1|206854.8|206704.8|206856.2|206706.2|206843.5|206693.5|31
1637154280000|2021-11-17 13:04:40|206855.5|206705.5|206850.1|206700.1|206856.8|206706.8|206845.4|206695.4|28
1637154290000|2021-11-17 13:04:50|206849.4|206699.4|206855.7|206705.7|206857.4|206707.4|206849.4|206699.4|33
1637154300000|2021-11-17 13:05:00|206857.3|206707.3|206885.7|206735.7|206888|206738|206857.1|206707.1|28
1637154310000|2021-11-17 13:05:10|206886.2|206736.2|206894.1|206744.1|206894.5|206744.5|206884|206734|22
1637154320000|2021-11-17 13:05:20|206894.2|206744.2|206905.2|206755.2|206908.4|206758.4|206891.8|206741.8|28
1637154330000|2021-11-17 13:05:30|206901.3|206751.3|206898.5|206748.5|206905.5|206755.5|206898.1|206748.1|21
1637154340000|2021-11-17 13:05:40|206898.4|206748.4|206899.6|206749.6|206900.5|206750.5|206897.8|206747.8|23
1637154350000|2021-11-17 13:05:50|206902.5|206752.5|206908|206758|206908.3|206758.3|206901.7|206751.7|21
1637154360000|2021-11-17 13:06:00|206904.2|206754.2|206906.6|206756.6|206909.8|206759.8|206900.6|206750.6|30
1637154370000|2021-11-17 13:06:10|206905.3|206755.3|206890|206740|206905.3|206755.3|206887.8|206737.8|23
1637154380000|2021-11-17 13:06:20|206884.3|206734.3|206967|206817|206972.6|206822.6|206884.3|206734.3|26
1637154390000|2021-11-17 13:06:30|206968.8|206818.8|206987.5|206837.5|206995.8|206845.8|206968.2|206818.2|27
1637154400000|2021-11-17 13:06:40|206986.9|206836.9|207030.3|206880.3|207030.3|206880.3|206986.9|206836.9|23
1637154410000|2021-11-17 13:06:50|207032.8|206882.8|207011.5|206861.5|207038.6|206888.6|207010.3|206860.3|21
1637154420000|2021-11-17 13:07:00|207011|206861|207000.5|206850.5|207011.2|206861.2|206983.6|206833.6|26
1637154430000|2021-11-17 13:07:10|206998|206848|206992.9|206842.9|206998.3|206848.3|206988.3|206838.3|23
1637154440000|2021-11-17 13:07:20|206992.2|206842.2|206988.2|206838.2|206992.2|206842.2|206982.2|206832.2|19
1637154450000|2021-11-17 13:07:30|206988.1|206838.1|206939.8|206789.8|206988.3|206838.3|206928.6|206778.6|26
1637154460000|2021-11-17 13:07:40|206944.1|206794.1|206965.8|206815.8|206966.7|206816.7|206935.2|206785.2|36
1637154470000|2021-11-17 13:07:50|206960.9|206810.9|206973|206823|206978|206828|206960.9|206810.9|27
1637154480000|2021-11-17 13:08:00|206974|206824|206974.5|206824.5|206975.4|206825.4|206973.5|206823.5|17
1637154490000|2021-11-17 13:08:10|206975.5|206825.5|206976.1|206826.1|206976.3|206826.3|206974.2|206824.2|19
1637154500000|2021-11-17 13:08:20|206976.5|206826.5|206976.4|206826.4|206978.2|206828.2|206976.4|206826.4|10
1637154510000|2021-11-17 13:08:30|206975.9|206825.9|207003.3|206853.3|207003.3|206853.3|206974.1|206824.1|26
1637154520000|2021-11-17 13:08:40|207006.3|206856.3|207011.2|206861.2|207011.8|206861.8|207004.3|206854.3|40
1637154530000|2021-11-17 13:08:50|207009.7|206859.7|207009.2|206859.2|207011.7|206861.7|207007.7|206857.7|18
1637154540000|2021-11-17 13:09:00|207009|206859|207006.9|206856.9|207012.9|206862.9|207000.4|206850.4|27
1637154550000|2021-11-17 13:09:10|207006.7|206856.7|207002.4|206852.4|207008.4|206858.4|207001.9|206851.9|20
1637154560000|2021-11-17 13:09:20|207002.2|206852.2|206906.1|206756.1|207002.2|206852.2|206903.2|206753.2|36
1637154570000|2021-11-17 13:09:30|206887.5|206737.5|206898.1|206748.1|206899.3|206749.3|206887.5|206737.5|31
1637154580000|2021-11-17 13:09:40|206899.1|206749.1|206899.6|206749.6|206901.4|206751.4|206898.1|206748.1|21
1637154590000|2021-11-17 13:09:50|206899.2|206749.2|206900.4|206750.4|206903.9|206753.9|206896.8|206746.8|24
1637154600000|2021-11-17 13:10:00|206901.4|206751.4|206893|206743|206901.4|206751.4|206889.6|206739.6|29
1637154610000|2021-11-17 13:10:10|206892.2|206742.2|206894.6|206744.6|206896.5|206746.5|206892.2|206742.2|27
1637154620000|2021-11-17 13:10:20|206894.7|206744.7|206899.1|206749.1|206904|206754|206891.7|206741.7|28
1637154630000|2021-11-17 13:10:30|206900.4|206750.4|206896.2|206746.2|206904.2|206754.2|206896.2|206746.2|33
1637154640000|2021-11-17 13:10:40|206896.3|206746.3|206902.3|206752.3|206902.4|206752.4|206894.8|206744.8|23
1637154650000|2021-11-17 13:10:50|206902.2|206752.2|206887.9|206737.9|206902.2|206752.2|206887.7|206737.7|26
1637154660000|2021-11-17 13:11:00|206887.8|206737.8|206890.1|206740.1|206890.3|206740.3|206886.3|206736.3|21
1637154670000|2021-11-17 13:11:10|206889.6|206739.6|206897|206747|206898.5|206748.5|206887.6|206737.6|22
1637154680000|2021-11-17 13:11:20|206897.1|206747.1|206899|206749|206901.3|206751.3|206897.1|206747.1|19
1637154690000|2021-11-17 13:11:30|206899.1|206749.1|206902.5|206752.5|206902.5|206752.5|206898.7|206748.7|25
1637154700000|2021-11-17 13:11:40|206902.8|206752.8|206902.7|206752.7|206903.8|206753.8|206901.8|206751.8|11
1637154710000|2021-11-17 13:11:50|206902.8|206752.8|206903.6|206753.6|206905.7|206755.7|206892.8|206742.8|23
1637154720000|2021-11-17 13:12:00|206901.3|206751.3|206925.8|206775.8|206928.6|206778.6|206901.3|206751.3|24
1637154730000|2021-11-17 13:12:10|206925.9|206775.9|207014.1|206864.1|207018|206868|206925.9|206775.9|28
1637154740000|2021-11-17 13:12:20|207012.6|206862.6|207019.6|206869.6|207019.6|206869.6|207007.9|206857.9|16
1637154750000|2021-11-17 13:12:30|207009.7|206859.7|207014.8|206864.8|207015.3|206865.3|207009.7|206859.7|13
1637154760000|2021-11-17 13:12:40|207015|206865|207017.9|206867.9|207018.9|206868.9|207014.4|206864.4|13
1637154770000|2021-11-17 13:12:50|207018.6|206868.6|207034|206884|207036.8|206886.8|207017.7|206867.7|20
1637154780000|2021-11-17 13:13:00|207034.8|206884.8|207052.9|206902.9|207053.6|206903.6|207034.8|206884.8|26
1637154790000|2021-11-17 13:13:10|207050.3|206900.3|207051.5|206901.5|207055.6|206905.6|207050.3|206900.3|14
1637154800000|2021-11-17 13:13:20|207050.9|206900.9|207051.2|206901.2|207051.8|206901.8|207041.4|206891.4|22
1637154810000|2021-11-17 13:13:30|207049.7|206899.7|207051.2|206901.2|207053.6|206952.5|207002.5|206896.4|24
1637154820000|2021-11-17 13:13:40|207052|206902|207058.1|206908.1|207058.7|206908.7|207049.5|206899.5|21
1637154830000|2021-11-17 13:13:50|207051.6|206901.6|207047.5|206897.5|207054.7|206904.7|207044.1|206894.1|23
1637154840000|2021-11-17 13:14:00|207045.9|206895.9|207044.7|206894.7|207047.8|206897.8|207041.5|206891.5|18
1637154850000|2021-11-17 13:14:10|207046.3|206896.3|207057|206907|207057|206907|207045.9|206895.9|14
1637154860000|2021-11-17 13:14:20|207054.6|206904.6|207055.8|206905.8|207058.8|206908.8|207053.5|206903.5|18
1637154870000|2021-11-17 13:14:30|207055.4|206905.4|207058.6|206908.6|207058.6|206908.6|207055.4|206905.4|17
1637154880000|2021-11-17 13:14:40|207058.7|206908.7|207066.5|206916.5|207066.5|206916.5|207058.7|206908.7|19
1637154890000|2021-11-17 13:14:50|207066.3|206916.3|207089.5|206939.5|207093.8|206943.8|207066.1|206916.1|22
1637154900000|2021-11-17 13:15:00|207089.8|206939.8|207096.5|206946.5|207096.5|206946.5|207087.9|206937.9|21
1637154910000|2021-11-17 13:15:10|207095.9|206945.9|207096.4|206946.4|207098.4|206948.4|207091.2|206941.2|22
1637154920000|2021-11-17 13:15:20|207096|206946|207086.2|206936.2|207097.3|206947.3|207086.2|206936.2|19
1637154930000|2021-11-17 13:15:30|207087.1|206937.1|207058.5|206908.5|207090.7|206959.3|207009.3|206897.6|25
1637154940000|2021-11-17 13:15:40|207057.4|206907.4|207055.7|206905.7|207058.9|206908.9|207053.4|206903.4|18
1637154950000|2021-11-17 13:15:50|207055.5|206905.5|207046.7|206896.7|207055.5|206905.5|207045.6|206895.6|23
1637154960000|2021-11-17 13:16:00|207046.5|206896.5|207013.2|206863.2|207046.5|206896.5|207005.2|206855.2|25
1637154970000|2021-11-17 13:16:10|207016.8|206866.8|207015.2|206865.2|207017.2|206867.2|207013|206863|14
1637154980000|2021-11-17 13:16:20|207015|206865|207035.3|206885.3|207037.4|206934|206984|206864.4|18
1637154990000|2021-11-17 13:16:30|207037.2|206887.2|207039.8|206889.8|207039.8|206889.8|207035.5|206885.5|17
1637155000000|2021-11-17 13:16:40|207040.6|206890.6|207053.1|206903.1|207056.2|206906.2|207039|206889|20
1637155010000|2021-11-17 13:16:50|207052.6|206902.6|207059.2|206909.2|207059.9|206909.9|207052.2|206902.2|16
1637155020000|2021-11-17 13:17:00|207059.7|206909.7|207062.3|206912.3|207062.3|206912.3|207057.7|206907.7|15
1637155030000|2021-11-17 13:17:10|207063.4|206913.4|207095.1|206945.1|207095.7|206945.7|207060.7|206910.7|25
1637155040000|2021-11-17 13:17:20|207094.1|206944.1|207132.6|206982.6|207132.6|206982.6|207094.1|206944.1|23
1637155050000|2021-11-17 13:17:30|207131.6|206981.6|207145.5|206995.5|207148.8|206998.8|207130.6|206980.6|24
1637155060000|2021-11-17 13:17:40|207146.3|206996.3|207139.4|206989.4|207149.3|206999.3|207132.6|206982.6|21
1637155070000|2021-11-17 13:17:50|207139.6|206989.6|207142.2|206992.2|207144.4|206994.4|207139.6|206989.6|23
1637155080000|2021-11-17 13:18:00|207142.1|206992.1|207211.3|207061.3|207220.5|207070.5|207138.7|206988.7|25
1637155090000|2021-11-17 13:18:10|207212.6|207062.6|207211.8|207061.8|207213.4|207063.4|207202.2|207052.2|25
1637155100000|2021-11-17 13:18:20|207210.1|207060.1|207211.8|207061.8|207211.8|207061.8|207205.4|207055.4|26
1637155110000|2021-11-17 13:18:30|207211.2|207061.2|207152.2|207002.2|207213.7|207063.7|207148.3|206998.3|30
1637155120000|2021-11-17 13:18:40|207153.3|207003.3|207144.8|206994.8|207153.3|207003.3|207142.4|206992.4|23
1637155130000|2021-11-17 13:18:50|207145.7|206995.7|207164|207014|207165.3|207015.3|207145.7|206995.7|25
1637155140000|2021-11-17 13:19:00|207164.2|207014.2|207125.2|206975.2|207166.1|207016.1|207122.3|206972.3|35
1637155150000|2021-11-17 13:19:10|207125.3|206975.3|207124.4|206974.4|207126.2|206976.2|207123.6|206973.6|18
1637155160000|2021-11-17 13:19:20|207124.5|206974.5|207128|206978|207128.2|206978.2|207123.6|206973.6|23
1637155170000|2021-11-17 13:19:30|207127.5|206977.5|207128.7|206978.7|207128.7|206978.7|207127.5|206977.5|19
1637155180000|2021-11-17 13:19:40|207128.8|206978.8|207169|207019|207170.8|207020.8|207128.8|206978.8|23
1637155190000|2021-11-17 13:19:50|207168.7|207018.7|207142.9|206992.9|207170.4|207020.4|207142.9|206992.9|34
1637155200000|2021-11-17 13:20:00|207146.7|206996.7|207140.1|206990.1|207162.1|207012.1|207131.7|206981.7|37
1637155210000|2021-11-17 13:20:10|207142.2|206992.2|207140.7|206990.7|207143.2|206993.2|207138.5|206988.5|27
1637155220000|2021-11-17 13:20:20|207140.5|206990.5|207134.9|206984.9|207140.5|206990.5|207134.9|206984.9|25
1637155230000|2021-11-17 13:20:30|207134.6|206984.6|207130.6|206980.6|207135.7|206985.7|207130.6|206980.6|26
1637155240000|2021-11-17 13:20:40|207130.4|206980.4|207138.6|206988.6|207138.6|206988.6|207130|206980|18
1637155250000|2021-11-17 13:20:50|207139.6|206989.6|207078.7|206928.7|207139.8|206989.8|207078.7|206928.7|28
1637155260000|2021-11-17 13:21:00|207063.2|206913.2|207033.7|206883.7|207067.2|206917.2|207028.2|206878.2|37
1637155270000|2021-11-17 13:21:10|207034|206884|207003.7|206853.7|207034|206884|206994.8|206844.8|20
1637155280000|2021-11-17 13:21:20|207003.3|206853.3|207012.8|206862.8|207016|206866|206993|206843|20
1637155290000|2021-11-17 13:21:30|207013.6|206863.6|207013.7|206863.7|207017|206867|207012.6|206862.6|15
1637155300000|2021-11-17 13:21:40|207015.2|206865.2|207027.2|206877.2|207028.7|206878.7|207013.5|206863.5|18
1637155310000|2021-11-17 13:21:50|207027.6|206877.6|207038.5|206888.5|207040.6|206890.6|207027.6|206877.6|22
1637155320000|2021-11-17 13:22:00|207041|206891|207053.2|206903.2|207053.6|206903.6|207040.8|206890.8|31
1637155330000|2021-11-17 13:22:10|207054.4|206904.4|207053|206903|207054.4|206904.4|207049.7|206899.7|22
1637155340000|2021-11-17 13:22:20|207053.7|206903.7|207045|206895|207053.8|206903.8|207045|206895|23
1637155350000|2021-11-17 13:22:30|207044.7|206894.7|207043.4|206893.4|207047.1|206897.1|207041.8|206891.8|26
1637155360000|2021-11-17 13:22:40|207041.2|206891.2|207043.4|206893.4|207043.9|206893.9|207040.2|206890.2|22
1637155370000|2021-11-17 13:22:50|207043.5|206893.5|207042.1|206892.1|207043.5|206893.5|207040.5|206890.5|13
1637155380000|2021-11-17 13:23:00|207039.8|206889.8|207042.5|206892.5|207042.6|206892.6|207039.5|206889.5|21
1637155390000|2021-11-17 13:23:10|207041.1|206891.1|207029.5|206879.5|207041.7|206891.7|207026.5|206876.5|37
1637155400000|2021-11-17 13:23:20|207028.7|206878.7|207028.8|206878.8|207032.1|206882.1|207028.2|206878.2|38
1637155410000|2021-11-17 13:23:30|207028.7|206878.7|207029.1|206879.1|207034.3|206884.3|207028|206878|39
1637155420000|2021-11-17 13:23:40|207029.4|206879.4|207033.6|206883.6|207033.6|206883.6|207029|206879|22
1637155430000|2021-11-17 13:23:50|207031.9|206881.9|207031.9|206881.9|207032.5|206882.5|207027.4|206877.4|36
1637155440000|2021-11-17 13:24:00|207030.3|206880.3|207029.8|206879.8|207031.8|206881.8|207028|206878|40
1637155450000|2021-11-17 13:24:10|207029|206879|207045.7|206895.7|207045.7|206895.7|207027.5|206877.5|38
1637155460000|2021-11-17 13:24:20|207043.8|206893.8|207048.3|206898.3|207049.8|206899.8|207043.3|206893.3|25
1637155470000|2021-11-17 13:24:30|207048.8|206898.8|207047.6|206897.6|207049.6|206899.6|207046.4|206896.4|22
1637155480000|2021-11-17 13:24:40|207047.3|206897.3|207008.8|206858.8|207048.4|206898.4|207008.6|206858.6|21
1637155490000|2021-11-17 13:24:50|207009.4|206859.4|207008.1|206858.1|207009.4|206859.4|207005.6|206855.6|18
1637155500000|2021-11-17 13:25:00|207007.7|206857.7|206968|206818|207007.7|206872.6|206919.5|206817.3|25
1637155510000|2021-11-17 13:25:10|206968.6|206818.6|206953.6|206803.6|206970|206820|206948.7|206798.7|15
1637155520000|2021-11-17 13:25:20|206953|206803|206953.5|206803.5|206955.4|206805.4|206951.4|206801.4|19
1637155530000|2021-11-17 13:25:30|206954.1|206804.1|207011.2|206861.2|207013.4|206863.4|206952.6|206802.6|38
1637155540000|2021-11-17 13:25:40|207014.4|206864.4|207012|206862|207016.9|206866.9|207001.5|206851.5|30
1637155550000|2021-11-17 13:25:50|207011.7|206861.7|206912.2|206762.2|207012.7|206862.7|206910.5|206760.5|30
1637155560000|2021-11-17 13:26:00|206907.5|206757.5|206880|206730|206912.5|206762.5|206880|206730|32
1637155570000|2021-11-17 13:26:10|206885.6|206735.6|206840.6|206690.6|206885.6|206735.6|206832.9|206682.9|22
1637155580000|2021-11-17 13:26:20|206836.4|206686.4|206844.5|206694.5|206855.1|206705.1|206836.4|206686.4|27
1637155590000|2021-11-17 13:26:30|206845.6|206695.6|206848.5|206698.5|206849.4|206699.4|206844.3|206694.3|17
1637155600000|2021-11-17 13:26:40|206848.4|206698.4|206857.8|206707.8|206858.5|206708.5|206847.9|206697.9|19
1637155610000|2021-11-17 13:26:50|206858.3|206708.3|206853.9|206703.9|206858.3|206708.3|206852.4|206702.4|17
1637155620000|2021-11-17 13:27:00|206861.6|206711.6|206855.2|206705.2|206862.9|206712.9|206850.3|206700.3|25
1637155630000|2021-11-17 13:27:10|206855.6|206705.6|206852.7|206702.7|206857.7|206707.7|206852.1|206702.1|18
1637155640000|2021-11-17 13:27:20|206853|206703|206861.1|206711.1|206863.5|206713.5|206852.1|206702.1|18
1637155650000|2021-11-17 13:27:30|206860.8|206710.8|206908.8|206758.8|206914.5|206764.5|206860.8|206710.8|34
1637155660000|2021-11-17 13:27:40|206904.8|206754.8|206906.7|206756.7|206907.4|206757.4|206900.3|206750.3|23
1637155670000|2021-11-17 13:27:50|206905.6|206755.6|206934.3|206784.3|206934.3|206784.3|206901|206751|22
1637155680000|2021-11-17 13:28:00|206931.4|206781.4|206950.2|206800.2|206956.3|206806.3|206931.4|206781.4|28
1637155690000|2021-11-17 13:28:10|206948.3|206798.3|206936.6|206786.6|206950.6|206800.6|206933.7|206783.7|25
1637155700000|2021-11-17 13:28:20|206935.3|206785.3|206940.9|206790.9|206948.4|206798.4|206932.8|206782.8|20
1637155710000|2021-11-17 13:28:30|206941.1|206791.1|206947.6|206797.6|206947.9|206797.9|206941.1|206791.1|15
1637155720000|2021-11-17 13:28:40|206945.5|206795.5|206947.3|206797.3|206950.2|206800.2|206944|206794|22
1637155730000|2021-11-17 13:28:50|206947.5|206797.5|206944.2|206794.2|206947.5|206797.5|206942.6|206792.6|13
1637155740000|2021-11-17 13:29:00|206940.8|206790.8|206954.6|206804.6|206959.5|206843.5|206893.5|206789.6|26
1637155750000|2021-11-17 13:29:10|206942.1|206792.1|207017.1|206867.1|207020.4|206870.4|206942.1|206792.1|32
1637155760000|2021-11-17 13:29:20|207017.2|206867.2|207023.1|206873.1|207025.2|206875.2|207010.9|206860.9|32
1637155770000|2021-11-17 13:29:30|207018.7|206868.7|207073.6|206923.6|207085.1|206935.1|207005.6|206855.6|31
1637155780000|2021-11-17 13:29:40|207073|206923|207074.1|206924.1|207075.4|206925.4|207063.2|206913.2|30
1637155790000|2021-11-17 13:29:50|207064.7|206914.7|207080.8|206930.8|207081.8|206931.8|207056.9|206906.9|33
1637155800000|2021-11-17 13:30:00|207079.8|206929.8|207074.7|206924.7|207084.2|206934.2|207053|206903|31
1637155810000|2021-11-17 13:30:10|207077.4|206927.4|207083.9|206933.9|207088.3|206938.3|207074.3|206924.3|31
1637155820000|2021-11-17 13:30:20|207084.2|206934.2|207071.6|206921.6|207084.2|206934.2|207070.1|206920.1|32
1637155830000|2021-11-17 13:30:30|207073.5|206923.5|207117.1|206967.1|207118.2|206968.2|207073.2|206923.2|34
1637155840000|2021-11-17 13:30:40|207118.5|206968.5|207119|206969|207128.2|206978.2|207118|206968|29
1637155850000|2021-11-17 13:30:50|207118.2|206968.2|207087.2|206937.2|207118.2|206968.2|207078.2|206928.2|33
1637155860000|2021-11-17 13:31:00|207090.9|206940.9|207088.8|206938.8|207093.1|206943.1|207086.4|206936.4|24
1637155870000|2021-11-17 13:31:10|207088.7|206938.7|207079.4|206929.4|207089.5|206939.5|207075.4|206925.4|23
1637155880000|2021-11-17 13:31:20|207078|206928|207077|206927|207080.4|206930.4|207074.8|206924.8|25
1637155890000|2021-11-17 13:31:30|207078.9|206928.9|207043.7|206893.7|207078.9|206928.9|207043.7|206893.7|20
1637155900000|2021-11-17 13:31:40|207044.7|206894.7|207000.7|206850.7|207044.7|206894.7|206991.1|206841.1|26
1637155910000|2021-11-17 13:31:50|207001|206851|206999.4|206849.4|207002.1|206852.1|206996.4|206846.4|19
1637155920000|2021-11-17 13:32:00|206999.3|206849.3|206998|206848|207001.9|206851.9|206991.6|206841.6|30
1637155930000|2021-11-17 13:32:10|206995.6|206845.6|206992|206842|207018.8|206868.8|206992|206842|30
1637155940000|2021-11-17 13:32:20|206988.9|206838.9|206993.8|206843.8|206995.4|206845.4|206988.9|206838.9|25
1637155950000|2021-11-17 13:32:30|206992.3|206842.3|206980|206830|206994.1|206844.1|206977.9|206827.9|25
1637155960000|2021-11-17 13:32:40|206978.8|206828.8|206980.5|206830.5|206984.7|206834.7|206975.1|206825.1|25
1637155970000|2021-11-17 13:32:50|206978.5|206828.5|206940.9|206790.9|206978.5|206828.5|206931.8|206781.8|31
1637155980000|2021-11-17 13:33:00|206942.7|206792.7|206929.9|206779.9|206942.7|206792.7|206928|206778|29
1637155990000|2021-11-17 13:33:10|206931.8|206781.8|206926.7|206776.7|206934.3|206784.3|206918.4|206768.4|32
1637156000000|2021-11-17 13:33:20|206922.1|206772.1|206933.1|206783.1|206934.9|206784.9|206921.7|206771.7|32
1637156010000|2021-11-17 13:33:30|206932.5|206782.5|206940.4|206790.4|206942.7|206792.7|206929.1|206779.1|30
1637156020000|2021-11-17 13:33:40|206938.4|206788.4|206935.9|206785.9|206943.7|206793.7|206931.9|206781.9|33
1637156030000|2021-11-17 13:33:50|206937.6|206787.6|206919.2|206769.2|206938.7|206788.7|206914.2|206764.2|29
1637156040000|2021-11-17 13:34:00|206919|206769|206956.9|206806.9|206959.6|206809.6|206917.9|206767.9|40
1637156050000|2021-11-17 13:34:10|206950.7|206800.7|206878.9|206728.9|206950.7|206800.7|206875.1|206725.1|25
1637156060000|2021-11-17 13:34:20|206875.1|206725.1|206888.9|206738.9|206895.7|206745.7|206875.1|206725.1|25
1637156070000|2021-11-17 13:34:30|206888.8|206738.8|206897.9|206747.9|206900.6|206750.6|206888.8|206738.8|22
1637156080000|2021-11-17 13:34:40|206899.6|206749.6|206898.1|206748.1|206903|206753|206897.8|206747.8|20
1637156090000|2021-11-17 13:34:50|206900.5|206750.5|206851.5|206701.5|206901.9|206751.9|206850.6|206700.6|27
1637156100000|2021-11-17 13:35:00|206850.4|206700.4|206844.7|206694.7|206850.4|206700.4|206835|206685|35
1637156110000|2021-11-17 13:35:10|206843.9|206693.9|206858.5|206708.5|206859.1|206709.1|206841.7|206691.7|28
1637156120000|2021-11-17 13:35:20|206856.7|206706.7|206859.9|206709.9|206860.4|206710.4|206848.6|206698.6|27
1637156130000|2021-11-17 13:35:30|206865.7|206715.7|206861.6|206711.6|206865.7|206715.7|206855.2|206705.2|27
1637156140000|2021-11-17 13:35:40|206862.6|206712.6|206866.6|206716.6|206866.6|206716.6|206857.1|206707.1|28
1637156150000|2021-11-17 13:35:50|206868.8|206718.8|206876.6|206726.6|206876.6|206726.6|206867.2|206717.2|20
1637156160000|2021-11-17 13:36:00|206879.3|206729.3|206913.8|206763.8|206920|206770|206879.1|206729.1|34
1637156170000|2021-11-17 13:36:10|206912.6|206762.6|206906.6|206756.6|206912.8|206762.8|206902.7|206752.7|30
1637156180000|2021-11-17 13:36:20|206906.2|206756.2|206904.3|206754.3|206907.7|206757.7|206899.6|206749.6|16
1637156190000|2021-11-17 13:36:30|206908.4|206758.4|206915.6|206765.6|206915.6|206765.6|206903.4|206753.4|29
1637156200000|2021-11-17 13:36:40|206914.9|206764.9|206943.2|206793.2|206945.6|206795.6|206911.5|206761.5|26
1637156210000|2021-11-17 13:36:50|206941.7|206791.7|206936.7|206786.7|206948.8|206798.8|206932.7|206782.7|25
1637156220000|2021-11-17 13:37:00|206886|206836|206912.8|206762.8|206934.7|206836|206886|206757.6|35
1637156230000|2021-11-17 13:37:10|206912.5|206762.5|206920.1|206770.1|206921.4|206771.4|206912.5|206762.5|20
1637156240000|2021-11-17 13:37:20|206920.3|206770.3|206979.2|206829.2|206979.9|206829.9|206920|206770|30
1637156250000|2021-11-17 13:37:30|206990.9|206840.9|206984.7|206834.7|207008.8|206897.1|206946.4|206834.7|33
1637156260000|2021-11-17 13:37:40|206983.3|206833.3|206987.6|206837.6|206996.2|206846.2|206974.7|206824.7|33
1637156270000|2021-11-17 13:37:50|206989|206839|206989.1|206839.1|206989.6|206839.6|206983.3|206833.3|25
1637156280000|2021-11-17 13:38:00|206987.6|206837.6|206993.7|206843.7|206998.5|206848.5|206985|206835|29
1637156290000|2021-11-17 13:38:10|206995.5|206845.5|206998.5|206848.5|206998.7|206848.7|206994.8|206844.8|24
1637156300000|2021-11-17 13:38:20|206998.2|206848.2|206992.6|206842.6|207003.9|206853.9|206991.7|206841.7|25
1637156310000|2021-11-17 13:38:30|206993|206843|207035.1|206885.1|207035.1|206885.1|206991.4|206841.4|24
1637156320000|2021-11-17 13:38:40|207037|206887|207028.5|206878.5|207051.6|206948.6|206998.6|206878.5|31
1637156330000|2021-11-17 13:38:50|207030.8|206880.8|207028.4|206878.4|207038|206888|207018.4|206868.4|26
1637156340000|2021-11-17 13:39:00|207031|206881|207040.7|206890.7|207041.9|206891.9|207027.3|206877.3|30
1637156350000|2021-11-17 13:39:10|207038.5|206888.5|207031.6|206881.6|207038.5|206888.5|207031.6|206881.6|21
1637156360000|2021-11-17 13:39:20|207031.2|206881.2|207033.5|206883.5|207038.2|206888.2|207000|206850|32
1637156370000|2021-11-17 13:39:30|207033.6|206883.6|207031.7|206881.7|207034.3|206884.3|207031|206881|24
1637156380000|2021-11-17 13:39:40|207031.5|206881.5|207034.9|206884.9|207034.9|206884.9|207025.6|206875.6|27
1637156390000|2021-11-17 13:39:50|207034.1|206884.1|207031|206881|207034.1|206884.1|207028.4|206878.4|27
1637156400000|2021-11-17 13:40:00|207032.3|206882.3|207064.5|206914.5|207064.5|206914.5|207027.6|206877.6|33
1637156410000|2021-11-17 13:40:10|207067.8|206917.8|207079.1|206929.1|207080.4|206930.4|207067.8|206917.8|25
1637156420000|2021-11-17 13:40:20|207080.6|206930.6|207076.6|206926.6|207084.3|206934.3|207073.3|206923.3|27
1637156430000|2021-11-17 13:40:30|207076.5|206926.5|207076.3|206926.3|207081.6|206931.6|207073.7|206923.7|31
1637156440000|2021-11-17 13:40:40|207076.1|206926.1|207083.1|206933.1|207092|206942|207076.1|206926.1|28
1637156450000|2021-11-17 13:40:50|207082.9|206932.9|207070.8|206920.8|207083.8|206933.8|207054.3|206904.3|28
1637156460000|2021-11-17 13:41:00|207070.5|206920.5|207083.5|206933.5|207090.1|206940.1|207070.5|206920.5|28
1637156470000|2021-11-17 13:41:10|207083|206933|207083.1|206933.1|207083.2|206933.2|207081|206931|25
1637156480000|2021-11-17 13:41:20|207082.5|206932.5|207084.5|206934.5|207085.3|206935.3|207082.4|206932.4|19
1637156490000|2021-11-17 13:41:30|207084.6|206934.6|207092.2|206942.2|207092.3|206942.3|207083|206933|21
1637156500000|2021-11-17 13:41:40|207091.1|206941.1|207086.3|206936.3|207092.4|206942.4|207084.6|206934.6|25
1637156510000|2021-11-17 13:41:50|207086.1|206936.1|207128.3|206978.3|207132.8|206982.8|207085.4|206935.4|24
1637156520000|2021-11-17 13:42:00|207130.6|206980.6|207090.8|206940.8|207132.3|206982.3|207085.8|206935.8|32
1637156530000|2021-11-17 13:42:10|207087.8|206937.8|207089|206939|207089.6|206939.6|207084.9|206934.9|28
1637156540000|2021-11-17 13:42:20|207086.9|206936.9|207082|206932|207088.9|206938.9|207079.2|206929.2|16
1637156550000|2021-11-17 13:42:30|207082.3|206932.3|207081.2|206931.2|207087.8|206937.8|207075.6|206925.6|23
1637156560000|2021-11-17 13:42:40|207084|206934|207082.3|206932.3|207084.9|206934.9|207078.3|206928.3|28
1637156570000|2021-11-17 13:42:50|207082.6|206932.6|207082.4|206932.4|207082.6|206932.6|207079.2|206929.2|14
1637156580000|2021-11-17 13:43:00|207082.2|206932.2|207080.9|206930.9|207082.2|206932.2|207078.1|206928.1|22
1637156590000|2021-11-17 13:43:10|207081.3|206931.3|207083|206933|207083.5|206933.5|207079.7|206929.7|23
1637156600000|2021-11-17 13:43:20|207082.6|206932.6|207079.1|206929.1|207083|206933|207079.1|206929.1|17
1637156610000|2021-11-17 13:43:30|207079|206929|207084.8|206934.8|207085|206935|207079|206929|22
1637156620000|2021-11-17 13:43:40|207085.9|206935.9|207114.2|206964.2|207115.3|206965.3|207082.8|206932.8|26
1637156630000|2021-11-17 13:43:50|207116|206966|207095.3|206945.3|207118.5|206968.5|207080.5|206930.5|34
1637156640000|2021-11-17 13:44:00|207094|206944|207124.7|206974.7|207125.3|206975.3|207094|206944|33
1637156650000|2021-11-17 13:44:10|207130.3|206980.3|207041.5|206891.5|207130.3|206980.3|207041.5|206891.5|35
1637156660000|2021-11-17 13:44:20|207041.9|206891.9|207078.9|206928.9|207080.7|206930.7|207037.8|206887.8|29
1637156670000|2021-11-17 13:44:30|207078.7|206928.7|207064.3|206914.3|207081.3|206931.3|207058.7|206908.7|31
1637156680000|2021-11-17 13:44:40|207066.1|206916.1|207087.5|206937.5|207095.3|206945.3|207066.1|206916.1|29
1637156690000|2021-11-17 13:44:50|207088.7|206938.7|207092.6|206942.6|207093.1|206943.1|207082.9|206932.9|29
1637156700000|2021-11-17 13:45:00|207094.5|206944.5|207036.4|206886.4|207094.7|206944.7|207036|206886|28
1637156710000|2021-11-17 13:45:10|207038.1|206888.1|207046.9|206896.9|207046.9|206896.9|207034.6|206884.6|25
1637156720000|2021-11-17 13:45:20|207050|206900|207042.2|206892.2|207050|206900|207042.2|206892.2|21
1637156730000|2021-11-17 13:45:30|207041.2|206891.2|207045.4|206895.4|207045.4|206895.4|207038.7|206888.7|20
1637156740000|2021-11-17 13:45:40|207045.2|206895.2|207050.1|206900.1|207052.5|206902.5|207044.1|206894.1|19
1637156750000|2021-11-17 13:45:50|207050.8|206900.8|207081.7|206931.7|207099|206949|207050.1|206900.1|21
1637156760000|2021-11-17 13:46:00|207086.8|206936.8|207073.3|206923.3|207086.8|206936.8|207070.9|206920.9|29
1637156770000|2021-11-17 13:46:10|207073.6|206923.6|207036.6|206886.6|207076.3|206926.3|207034.3|206884.3|27
1637156780000|2021-11-17 13:46:20|207037.4|206887.4|207045.8|206895.8|207054.6|206904.6|207037.4|206887.4|35
1637156790000|2021-11-17 13:46:30|207046.5|206896.5|207051.2|206901.2|207053.8|206903.8|207045.2|206895.2|32
1637156800000|2021-11-17 13:46:40|207051.3|206901.3|207024|206874|207053.5|206903.5|207020.9|206870.9|27
1637156810000|2021-11-17 13:46:50|207027.4|206877.4|207004.6|206854.6|207027.4|206877.4|207004.6|206854.6|21
1637156820000|2021-11-17 13:47:00|207004.8|206854.8|207026.5|206876.5|207029.3|206879.3|207002.6|206852.6|30
1637156830000|2021-11-17 13:47:10|207025.8|206875.8|207022.6|206872.6|207030.2|206880.2|207021.8|206871.8|30
1637156840000|2021-11-17 13:47:20|207026.1|206876.1|207028.8|206878.8|207030.3|206880.3|207021.9|206871.9|29
1637156850000|2021-11-17 13:47:30|207028|206878|207026.4|206876.4|207039.3|206889.3|207024.8|206874.8|22
1637156860000|2021-11-17 13:47:40|207026.1|206876.1|206990|206840|207029.9|206879.9|206983.4|206833.4|29
1637156870000|2021-11-17 13:47:50|206988.2|206838.2|207038.7|206888.7|207039.5|206889.5|206984.9|206834.9|34
1637156880000|2021-11-17 13:48:00|207039.7|206889.7|207035.1|206885.1|207040.2|206890.2|207026.4|206876.4|30
1637156890000|2021-11-17 13:48:10|207035.4|206885.4|207030.6|206880.6|207040.3|206890.3|207028.7|206878.7|29
1637156900000|2021-11-17 13:48:20|207029.4|206879.4|207035.5|206885.5|207036.6|206886.6|207025|206875|28
1637156910000|2021-11-17 13:48:30|207034.7|206884.7|207039.6|206889.6|207039.6|206889.6|207034.2|206884.2|17
1637156920000|2021-11-17 13:48:40|207039.4|206889.4|207078.6|206928.6|207082.6|206932.6|207038.9|206888.9|27
1637156930000|2021-11-17 13:48:50|207078.4|206928.4|207099.7|206949.7|207099.7|206949.7|207078.4|206928.4|26
1637156940000|2021-11-17 13:49:00|207107.3|206957.3|207114.2|206964.2|207122.2|206972.2|207092|206942|34
1637156950000|2021-11-17 13:49:10|207112.4|206962.4|207106.1|206956.1|207113.6|206963.6|207091.3|206941.3|37
1637156960000|2021-11-17 13:49:20|207107|206957|207119.9|206969.9|207125.4|206975.4|207107|206957|30
1637156970000|2021-11-17 13:49:30|207120.5|206970.5|207131.4|206981.4|207146.2|206996.2|207117.9|206967.9|24
1637156980000|2021-11-17 13:49:40|207116|206966|207083.2|206933.2|207116.7|206966.7|207082.7|206932.7|24
1637156990000|2021-11-17 13:49:50|207084|206934|207051|206901|207084|206934|207044.6|206894.6|24
1637157000000|2021-11-17 13:50:00|207050.8|206900.8|207038.8|206888.8|207064.7|206914.7|207038.8|206888.8|32
1637157010000|2021-11-17 13:50:10|207036.6|206886.6|207084.1|206934.1|207093.3|206943.3|207034.3|206884.3|28
1637157020000|2021-11-17 13:50:20|207084.8|206934.8|207097.7|206947.7|207099.6|206949.6|207084.8|206934.8|26
1637157030000|2021-11-17 13:50:30|207097.5|206947.5|207098.8|206948.8|207098.8|206948.8|207095.2|206945.2|23
1637157040000|2021-11-17 13:50:40|207096.9|206946.9|207092.4|206942.4|207099.1|206949.1|207079.8|206929.8|31
1637157050000|2021-11-17 13:50:50|207092.7|206942.7|207131.8|206981.8|207140.4|206990.4|207092|206942|27
1637157060000|2021-11-17 13:51:00|207131.4|206981.4|207116.7|206966.7|207139|206989|207114.4|206964.4|26
1637157070000|2021-11-17 13:51:10|207117.7|206967.7|207130.3|206980.3|207130.4|206980.4|207117.5|206967.5|19
1637157080000|2021-11-17 13:51:20|207128.1|206978.1|207120.7|206970.7|207128.1|206978.1|207120.6|206970.6|24
1637157090000|2021-11-17 13:51:30|207120.5|206970.5|207124.3|206974.3|207127.9|206977.9|207119.8|206969.8|19
1637157100000|2021-11-17 13:51:40|207122.2|206972.2|207129.8|206979.8|207130.9|206980.9|207122.2|206972.2|19
1637157110000|2021-11-17 13:51:50|207134|206984|207135.8|206985.8|207153.5|207003.5|207134|206984|34
1637157120000|2021-11-17 13:52:00|207135.1|206985.1|207078.4|206928.4|207135.1|206985.1|207078.4|206928.4|32
1637157130000|2021-11-17 13:52:10|207078.6|206928.6|207076.5|206926.5|207081.2|206931.2|207076.5|206926.5|14
1637157140000|2021-11-17 13:52:20|207076|206926|207063.1|206913.1|207079.7|206929.7|207061.4|206911.4|20
1637157150000|2021-11-17 13:52:30|207063.8|206913.8|207027.3|206877.3|207063.8|206913.8|207022.7|206872.7|25
1637157160000|2021-11-17 13:52:40|207027.2|206877.2|207021.6|206871.6|207032.6|206882.6|207014.4|206864.4|21
1637157170000|2021-11-17 13:52:50|207022.1|206872.1|207032.7|206882.7|207034.3|206884.3|207018.3|206868.3|26
1637157180000|2021-11-17 13:53:00|207033.3|206883.3|207094|206944|207097.8|206947.8|207033.3|206883.3|35
1637157190000|2021-11-17 13:53:10|207093.9|206943.9|207121.6|206971.6|207121.6|206971.6|207093.9|206943.9|15
1637157200000|2021-11-17 13:53:20|207124.7|206974.7|207176.7|207026.7|207183.3|207033.3|207124.7|206974.7|37
1637157210000|2021-11-17 13:53:30|207179.7|207029.7|207175.6|207025.6|207180.9|207030.9|207175.3|207025.3|23
1637157220000|2021-11-17 13:53:40|207175.5|207025.5|207164.8|207014.8|207177.1|207027.1|207162.6|207012.6|27
1637157230000|2021-11-17 13:53:50|207163.3|207013.3|207161.4|207011.4|207164.7|207014.7|207160.3|207010.3|32
1637157240000|2021-11-17 13:54:00|207161.6|207011.6|207173.2|207023.2|207174|207024|207159|207009|28
1637157250000|2021-11-17 13:54:10|207174.3|207024.3|207130.8|206980.8|207174.3|207024.3|207128.9|206978.9|35
1637157260000|2021-11-17 13:54:20|207131.5|206981.5|207106|206956|207131.8|206981.8|207102.7|206952.7|27
1637157270000|2021-11-17 13:54:30|207105.3|206955.3|207203.6|207053.6|207207.1|207109.1|207104.2|206954.2|25
1637157280000|2021-11-17 13:54:40|207203.5|207053.5|207203.7|207053.7|207214.2|207064.2|207184.4|207034.4|33
1637157290000|2021-11-17 13:54:50|207200.4|207050.4|207199.9|207049.9|207201.3|207051.3|207195.6|207045.6|23
1637157300000|2021-11-17 13:55:00|207197.5|207047.5|207196.7|207046.7|207197.5|207047.5|207193.8|207043.8|23
1637157310000|2021-11-17 13:55:10|207197|207047|207181.7|207031.7|207197.5|207047.5|207176.1|207026.1|21
1637157320000|2021-11-17 13:55:20|207181.6|207031.6|207183.3|207033.3|207188.2|207038.2|207176.9|207026.9|26
1637157330000|2021-11-17 13:55:30|207181.8|207031.8|207173.8|207023.8|207182.2|207032.2|207165.6|207015.6|28
1637157340000|2021-11-17 13:55:40|207175|207025|207194|207044|207194|207044|207174.8|207024.8|32
1637157350000|2021-11-17 13:55:50|207192.3|207042.3|207165.5|207015.5|207198.5|207048.5|207156.7|207006.7|34
1637157360000|2021-11-17 13:56:00|207166.4|207016.4|207146.3|206996.3|207166.4|207016.4|207138.8|206988.8|27
1637157370000|2021-11-17 13:56:10|207147.1|206997.1|207144.1|206994.1|207147.1|206997.1|207141.9|206991.9|20
1637157380000|2021-11-17 13:56:20|207143.8|206993.8|207134.8|206984.8|207146.7|206996.7|207132.9|206982.9|26
1637157390000|2021-11-17 13:56:30|207135|206985|207119.1|206969.1|207135|206985|207114.5|206964.5|32
1637157400000|2021-11-17 13:56:40|207118.9|206968.9|207156.3|207006.3|207165.9|207015.9|207118.9|206968.9|31
1637157410000|2021-11-17 13:56:50|207153.9|207003.9|207129.7|206979.7|207153.9|207003.9|207125.4|206975.4|26
1637157420000|2021-11-17 13:57:00|207129.2|206979.2|207132.2|206982.2|207132.8|206982.8|207117|206967|31
1637157430000|2021-11-17 13:57:10|207129.3|206979.3|207126.3|206976.3|207130.8|206980.8|207126.3|206976.3|26
1637157440000|2021-11-17 13:57:20|207122.3|206972.3|207127.6|206977.6|207132.1|206982.1|207121.6|206971.6|23
1637157450000|2021-11-17 13:57:30|207124.6|206974.6|207109.2|206959.2|207124.6|206974.6|207096.7|206946.7|34
1637157460000|2021-11-17 13:57:40|207113.3|206963.3|207062.4|206912.4|207117.6|206967.6|207062.1|206912.1|27
1637157470000|2021-11-17 13:57:50|207063.9|206913.9|207079.2|206929.2|207085.4|206935.4|207049.3|206899.3|30
1637157480000|2021-11-17 13:58:00|207078.8|206928.8|207099.5|206949.5|207099.5|206949.5|207078.8|206928.8|21
1637157490000|2021-11-17 13:58:10|207099.1|206949.1|207099.7|206949.7|207100.2|206950.2|207097|206947|16
1637157500000|2021-11-17 13:58:20|207098.1|206948.1|207096.1|206946.1|207100|206950|207085.4|206935.4|27
1637157510000|2021-11-17 13:58:30|207095.7|206945.7|207061.6|206911.6|207097.2|206947.2|207060.9|206910.9|18
1637157520000|2021-11-17 13:58:40|207062|206912|207052.5|206902.5|207062|206912|207052.5|206902.5|23
1637157530000|2021-11-17 13:58:50|207054.7|206904.7|207054.7|206904.7|207057.5|206907.5|207049.2|206899.2|24
1637157540000|2021-11-17 13:59:00|207053.9|206903.9|207054.3|206904.3|207059.2|206909.2|207025.9|206875.9|34
1637157550000|2021-11-17 13:59:10|207053.4|206903.4|207034.2|206884.2|207055.7|206905.7|207032.7|206882.7|21
1637157560000|2021-11-17 13:59:20|207034.1|206884.1|207037.4|206887.4|207039.3|206889.3|207031.9|206881.9|14
1637157570000|2021-11-17 13:59:30|207036.7|206886.7|207034.5|206884.5|207040|206890|207032.8|206882.8|24
1637157580000|2021-11-17 13:59:40|207034.4|206884.4|207024.6|206874.6|207036.2|206886.2|207024.5|206874.5|21
1637157590000|2021-11-17 13:59:50|207025.1|206875.1|207032.6|206882.6|207033.6|206883.6|207024.8|206874.8|22
1637157600000|2021-11-17 14:00:00|207030.2|206880.2|207026.9|206876.9|207030.2|206880.2|207012.4|206862.4|34
1637157610000|2021-11-17 14:00:10|207027.5|206877.5|207029.9|206879.9|207031.9|206881.9|207026.1|206876.1|24
1637157620000|2021-11-17 14:00:20|207030.3|206880.3|207057.7|206907.7|207060.2|206910.2|207030.3|206880.3|22
1637157630000|2021-11-17 14:00:30|207058.8|206908.8|207057.4|206907.4|207059.3|206909.3|207053.9|206903.9|22
1637157640000|2021-11-17 14:00:40|207057.5|206907.5|207057.3|206907.3|207058.7|206908.7|207055.1|206905.1|18
1637157650000|2021-11-17 14:00:50|207057.6|206907.6|207058|206908|207058.3|206908.3|207057|206907|13
1637157660000|2021-11-17 14:01:00|207058.2|206908.2|207065.9|206915.9|207067.5|206917.5|207058.2|206908.2|28
1637157670000|2021-11-17 14:01:10|207067.3|206917.3|207099.2|206949.2|207102.8|206952.8|207059.5|206909.5|28
1637157680000|2021-11-17 14:01:20|207099.8|206949.8|207103.5|206953.5|207106.7|206956.7|207099.8|206949.8|19
1637157690000|2021-11-17 14:01:30|207103|206953|207137.1|206987.1|207137.1|206987.1|207102.3|206952.3|27
1637157700000|2021-11-17 14:01:40|207140|206990|207142.7|206992.7|207144.3|206994.3|207140|206990|21
1637157710000|2021-11-17 14:01:50|207142.9|206992.9|207138.3|206988.3|207143.2|206993.2|207138.3|206988.3|13
1637157720000|2021-11-17 14:02:00|207139|206989|207147.7|206997.7|207150.8|207000.8|207139|206989|21
1637157730000|2021-11-17 14:02:10|207146.6|206996.6|207172.6|207022.6|207174.6|207024.6|207146.1|206996.1|32
1637157740000|2021-11-17 14:02:20|207173.8|207023.8|207173|207023|207178.5|207028.5|207172.6|207022.6|17
1637157750000|2021-11-17 14:02:30|207174.4|207024.4|207174.1|207024.1|207179.1|207029.1|207173.9|207023.9|14
1637157760000|2021-11-17 14:02:40|207174.9|207024.9|207140.3|206990.3|207176.7|207026.7|207140.3|206990.3|23
1637157770000|2021-11-17 14:02:50|207141.5|206991.5|207117.8|206967.8|207141.5|206991.5|207104.3|206954.3|34
1637157780000|2021-11-17 14:03:00|207118.8|206968.8|207090.1|206940.1|207118.8|206968.8|207088.1|206938.1|20
1637157790000|2021-11-17 14:03:10|207089.6|206939.6|207086.2|206936.2|207092.4|206942.4|207085.6|206935.6|22
1637157800000|2021-11-17 14:03:20|207083.4|206933.4|207150.9|207000.9|207155.6|207005.6|207083.4|206933.4|34
1637157810000|2021-11-17 14:03:30|207150.4|207000.4|207141.8|206991.8|207152.3|207002.3|207140|206990|28
1637157820000|2021-11-17 14:03:40|207145.8|206995.8|207159.2|207009.2|207161.9|207011.9|207145|206995|25
1637157830000|2021-11-17 14:03:50|207161.1|207011.1|207167.7|207017.7|207167.7|207017.7|207156.4|207006.4|26
1637157840000|2021-11-17 14:04:00|207166.5|207016.5|207167.4|207017.4|207170.6|207020.6|207165.3|207015.3|21
1637157850000|2021-11-17 14:04:10|207167.7|207017.7|207240.8|207090.8|207241.3|207091.3|207167.3|207017.3|24
1637157860000|2021-11-17 14:04:20|207241.5|207091.5|207223.2|207073.2|207241.9|207091.9|207218.7|207068.7|34
1637157870000|2021-11-17 14:04:30|207223.7|207073.7|207222.1|207072.1|207223.7|207073.7|207220.5|207070.5|24
1637157880000|2021-11-17 14:04:40|207222.5|207072.5|207222.4|207072.4|207225.6|207075.6|207221.3|207071.3|22
1637157890000|2021-11-17 14:04:50|207226.7|207076.7|207242.4|207092.4|207252|207102|207226.7|207076.7|28
1637157900000|2021-11-17 14:05:00|207243.6|207093.6|207245.2|207095.2|207247.6|207097.6|207240.3|207090.3|31
1637157910000|2021-11-17 14:05:10|207245.6|207095.6|207293.3|207143.3|207294.8|207144.8|207240.8|207090.8|28
1637157920000|2021-11-17 14:05:20|207290.3|207140.3|207301.7|207151.7|207301.7|207188.6|207236.3|207133.4|32
1637157930000|2021-11-17 14:05:30|207303.3|207153.3|207301.7|207151.7|207304.8|207154.8|207297.7|207147.7|29
1637157940000|2021-11-17 14:05:40|207302.2|207152.2|207308.3|207158.3|207308.3|207158.3|207298.1|207148.1|33
1637157950000|2021-11-17 14:05:50|207309.2|207159.2|207300.8|207150.8|207312.2|207162.2|207300.8|207150.8|33
1637157960000|2021-11-17 14:06:00|207304.7|207154.7|207301.9|207151.9|207306.2|207156.2|207299.6|207149.6|31
1637157970000|2021-11-17 14:06:10|207307.6|207157.6|207303.4|207153.4|207308.5|207158.5|207300.1|207150.1|25
1637157980000|2021-11-17 14:06:20|207304.1|207154.1|207302.9|207152.9|207305|207155|207301.9|207151.9|20
1637157990000|2021-11-17 14:06:30|207307.6|207157.6|207303.8|207153.8|207309.2|207159.2|207302.7|207152.7|30
1637158000000|2021-11-17 14:06:40|207307.9|207157.9|207304.3|207154.3|207309.6|207159.6|207303.6|207153.6|31
1637158010000|2021-11-17 14:06:50|207304.2|207154.2|207309.5|207159.5|207309.5|207159.5|207303.6|207153.6|28
1637158020000|2021-11-17 14:07:00|207311.4|207161.4|207308.1|207158.1|207311.6|207161.6|207303.8|207153.8|32
1637158030000|2021-11-17 14:07:10|207311.4|207161.4|207306.4|207156.4|207311.4|207161.4|207300.3|207150.3|26
1637158040000|2021-11-17 14:07:20|207305.3|207155.3|207316.5|207166.5|207318.7|207168.7|207305.3|207155.3|31
1637158050000|2021-11-17 14:07:30|207319.8|207169.8|207312.5|207162.5|207321.8|207171.8|207312.5|207162.5|34
1637158060000|2021-11-17 14:07:40|207312.9|207162.9|207355.8|207205.8|207363.4|207213.4|207311.4|207161.4|35
1637158070000|2021-11-17 14:07:50|207354.7|207204.7|207362.5|207212.5|207362.5|207212.5|207354.3|207204.3|33
1637158080000|2021-11-17 14:08:00|207361.2|207211.2|207450|207300|207451.6|207301.6|207361.2|207211.2|33
1637158090000|2021-11-17 14:08:10|207448.3|207298.3|207454.2|207304.2|207460|207310|207446.7|207296.7|29
1637158100000|2021-11-17 14:08:20|207449.9|207299.9|207451.7|207301.7|207452.5|207302.5|207447.2|207297.2|25
1637158110000|2021-11-17 14:08:30|207451.3|207301.3|207455.3|207305.3|207460.5|207310.5|207450.6|207300.6|27
1637158120000|2021-11-17 14:08:40|207453.9|207303.9|207446.1|207296.1|207456.5|207306.5|207442.3|207292.3|24
1637158130000|2021-11-17 14:08:50|207447.2|207297.2|207370|207220|207447.2|207297.2|207365.4|207215.4|26
1637158140000|2021-11-17 14:09:00|207369.8|207219.8|207367.3|207217.3|207370.7|207220.7|207367.3|207217.3|27
1637158150000|2021-11-17 14:09:10|207367.7|207217.7|207383|207233|207385.2|207235.2|207366.6|207216.6|32
1637158160000|2021-11-17 14:09:20|207382.8|207232.8|207404.9|207254.9|207405.9|207255.9|207382.8|207232.8|31
1637158170000|2021-11-17 14:09:30|207403.7|207253.7|207401|207251|207417.9|207267.9|207398.9|207248.9|27
1637158180000|2021-11-17 14:09:40|207401.2|207251.2|207405.1|207255.1|207417.7|207267.7|207401.1|207251.1|28
1637158190000|2021-11-17 14:09:50|207408.5|207258.5|207399.3|207249.3|207408.5|207258.5|207395.8|207245.8|29
1637158200000|2021-11-17 14:10:00|207398.5|207248.5|207401.4|207251.4|207405.6|207255.6|207397.5|207247.5|33
1637158210000|2021-11-17 14:10:10|207401.9|207251.9|207381.4|207231.4|207405.2|207255.2|207381.4|207231.4|30
1637158220000|2021-11-17 14:10:20|207380.9|207230.9|207381.7|207231.7|207383.9|207233.9|207380|207230|33
1637158230000|2021-11-17 14:10:30|207383.7|207233.7|207380.7|207230.7|207383.7|207233.7|207379.3|207229.3|22
1637158240000|2021-11-17 14:10:40|207380.9|207230.9|207395.5|207245.5|207399|207249|207377.9|207227.9|37
1637158250000|2021-11-17 14:10:50|207395.9|207245.9|207403.8|207253.8|207404|207254|207394.2|207244.2|32
1637158260000|2021-11-17 14:11:00|207403.3|207253.3|207382.7|207232.7|207404|207254|207380.9|207230.9|30
1637158270000|2021-11-17 14:11:10|207383.8|207233.8|207345.5|207195.5|207384.7|207234.7|207341.2|207191.2|31
1637158280000|2021-11-17 14:11:20|207341.2|207191.2|207270.5|207120.5|207341.3|207191.3|207268.2|207118.2|33
1637158290000|2021-11-17 14:11:30|207271.3|207121.3|207274.3|207124.3|207274.3|207124.3|207266.2|207116.2|31
1637158300000|2021-11-17 14:11:40|207273.2|207123.2|207308.5|207158.5|207311|207161|207273.2|207123.2|23
1637158310000|2021-11-17 14:11:50|207308.3|207158.3|207333.6|207183.6|207333.6|207183.6|207308|207158|25
1637158320000|2021-11-17 14:12:00|207337.2|207187.2|207409.6|207259.6|207409.6|207259.6|207337.2|207187.2|31
1637158330000|2021-11-17 14:12:10|207411.9|207261.9|207406.3|207256.3|207412.2|207262.2|207403.5|207253.5|27
1637158340000|2021-11-17 14:12:20|207404.3|207254.3|207358.1|207208.1|207404.8|207254.8|207356.8|207206.8|30
1637158350000|2021-11-17 14:12:30|207357.9|207207.9|207356.3|207206.3|207359.4|207209.4|207356.2|207206.2|19
1637158360000|2021-11-17 14:12:40|207347.1|207197.1|207301.9|207151.9|207347.1|207197.1|207301.9|207151.9|25
1637158370000|2021-11-17 14:12:50|207309|207159|207347.8|207197.8|207353.9|207203.9|207279.9|207129.9|32
1637158380000|2021-11-17 14:13:00|207346.6|207196.6|207314.8|207164.8|207347.4|207197.4|207288.5|207138.5|33
1637158390000|2021-11-17 14:13:10|207322.8|207172.8|207322.6|207172.6|207325|207175|207319|207169|17
1637158400000|2021-11-17 14:13:20|207323.4|207173.4|207333|207183|207335.8|207185.8|207323.4|207173.4|22
1637158410000|2021-11-17 14:13:30|207332.5|207182.5|207388|207238|207390.2|207240.2|207331.9|207181.9|33
1637158420000|2021-11-17 14:13:40|207388.6|207238.6|207361|207211|207388.6|207238.6|207361|207211|27
1637158430000|2021-11-17 14:13:50|207355|207205|207356.9|207206.9|207359.7|207209.7|207348.8|207198.8|25
1637158440000|2021-11-17 14:14:00|207357.1|207207.1|207353.1|207203.1|207357.1|207207.1|207351.7|207201.7|20
1637158450000|2021-11-17 14:14:10|207352.8|207202.8|207362.6|207212.6|207363.3|207213.3|207351.4|207201.4|24
1637158460000|2021-11-17 14:14:20|207361.1|207211.1|207361.8|207211.8|207362|207212|207358.4|207208.4|22
1637158470000|2021-11-17 14:14:30|207361.5|207211.5|207363|207213|207363|207213|207361.1|207211.1|20
1637158480000|2021-11-17 14:14:40|207362.8|207212.8|207352.8|207202.8|207362.8|207212.8|207348.5|207198.5|23
1637158490000|2021-11-17 14:14:50|207353|207203|207354.8|207204.8|207355.6|207205.6|207353|207203|20
1637158500000|2021-11-17 14:15:00|207354.6|207204.6|207363|207213|207366.5|207216.5|207354|207204|30
1637158510000|2021-11-17 14:15:10|207354.4|207204.4|207352.4|207202.4|207356.7|207206.7|207348.6|207198.6|27
1637158520000|2021-11-17 14:15:20|207351.6|207201.6|207353.7|207203.7|207356.7|207206.7|207351.2|207201.2|19
1637158530000|2021-11-17 14:15:30|207353.5|207203.5|207316.5|207166.5|207355.4|207205.4|207316|207166|26
1637158540000|2021-11-17 14:15:40|207317.7|207167.7|207319.6|207169.6|207322.6|207172.6|207299.5|207149.5|31
1637158550000|2021-11-17 14:15:50|207323.5|207173.5|207320.3|207170.3|207325.8|207175.8|207317.8|207167.8|29
1637158560000|2021-11-17 14:16:00|207339.8|207189.8|207347.7|207197.7|207360.7|207210.7|207339.8|207189.8|34
1637158570000|2021-11-17 14:16:10|207346.8|207196.8|207342.1|207192.1|207350|207200|207342.1|207192.1|29
1637158580000|2021-11-17 14:16:20|207337.8|207187.8|207359.8|207209.8|207359.8|207209.8|207333.1|207183.1|26
1637158590000|2021-11-17 14:16:30|207360.8|207210.8|207345|207195|207368.7|207218.7|207340.3|207190.3|28
1637158600000|2021-11-17 14:16:40|207341.7|207191.7|207358.2|207208.2|207362.2|207212.2|207341.7|207191.7|25
1637158610000|2021-11-17 14:16:50|207360.7|207210.7|207359|207209|207360.7|207210.7|207356.9|207206.9|28
1637158620000|2021-11-17 14:17:00|207368.6|207218.6|207358.5|207208.5|207368.6|207218.6|207358.5|207208.5|25
1637158630000|2021-11-17 14:17:10|207358.7|207208.7|207362.4|207212.4|207362.6|207212.6|207357.3|207207.3|27
1637158640000|2021-11-17 14:17:20|207363.7|207213.7|207363.4|207213.4|207365|207215|207359.7|207209.7|30
1637158650000|2021-11-17 14:17:30|207361.5|207211.5|207361.2|207211.2|207363.2|207213.2|207360.6|207210.6|23
1637158660000|2021-11-17 14:17:40|207359.7|207209.7|207362.5|207212.5|207374|207224|207359.7|207209.7|31
1637158670000|2021-11-17 14:17:50|207365.1|207215.1|207392.4|207242.4|207394.1|207244.1|207365.1|207215.1|26
1637158680000|2021-11-17 14:18:00|207385.3|207235.3|207388|207238|207395.1|207245.1|207383.1|207233.1|29
1637158690000|2021-11-17 14:18:10|207388.7|207238.7|207390|207240|207390|207240|207385.4|207235.4|20
1637158700000|2021-11-17 14:18:20|207388.7|207238.7|207400.3|207250.3|207400.3|207250.3|207388.7|207238.7|27
1637158710000|2021-11-17 14:18:30|207399.5|207249.5|207438.8|207288.8|207439.1|207289.1|207397.6|207247.6|35
1637158720000|2021-11-17 14:18:40|207440.2|207290.2|207426.7|207276.7|207440.2|207290.2|207423.7|207273.7|28
1637158730000|2021-11-17 14:18:50|207428.8|207278.8|207426.6|207276.6|207430|207280|207426.5|207276.5|22
1637158740000|2021-11-17 14:19:00|207426.9|207276.9|207449.7|207299.7|207455.1|207305.1|207424.2|207274.2|24
1637158750000|2021-11-17 14:19:10|207449.4|207299.4|207453.7|207303.7|207453.7|207303.7|207447.2|207297.2|21
1637158760000|2021-11-17 14:19:20|207451.6|207301.6|207456.5|207306.5|207460.7|207310.7|207450.9|207300.9|20
1637158770000|2021-11-17 14:19:30|207454.1|207304.1|207457.3|207307.3|207457.3|207307.3|207452.4|207302.4|18
1637158780000|2021-11-17 14:19:40|207458.6|207308.6|207457.8|207307.8|207459.8|207309.8|207456.1|207306.1|18
1637158790000|2021-11-17 14:19:50|207459.5|207309.5|207456.5|207306.5|207460.3|207310.3|207453.6|207303.6|20
1637158800000|2021-11-17 14:20:00|207457.1|207307.1|207516.8|207366.8|207523.9|207373.9|207455.1|207305.1|36
1637158810000|2021-11-17 14:20:10|207516.5|207366.5|207522.1|207372.1|207538.2|207388.2|207512.6|207362.6|25
1637158820000|2021-11-17 14:20:20|207519.8|207369.8|207490.5|207340.5|207521.7|207371.7|207483.7|207333.7|27
1637158830000|2021-11-17 14:20:30|207491.2|207341.2|207506.1|207356.1|207506.6|207356.6|207486.8|207336.8|27
1637158840000|2021-11-17 14:20:40|207503.4|207353.4|207535|207385|207535|207385|207502.9|207352.9|30
1637158850000|2021-11-17 14:20:50|207533.8|207383.8|207522.8|207372.8|207535.3|207385.3|207518.4|207368.4|30
1637158860000|2021-11-17 14:21:00|207523.3|207373.3|207509.3|207359.3|207537.4|207387.4|207509.3|207359.3|27
1637158870000|2021-11-17 14:21:10|207509.7|207359.7|207538.9|207388.9|207539.8|207389.8|207502.3|207352.3|30
1637158880000|2021-11-17 14:21:20|207539.1|207389.1|207529.2|207379.2|207539.1|207389.1|207529.2|207379.2|25
1637158890000|2021-11-17 14:21:30|207526.9|207376.9|207541.6|207391.6|207543.9|207393.9|207521.2|207371.2|28
1637158900000|2021-11-17 14:21:40|207541.7|207391.7|207533.8|207383.8|207545.2|207395.2|207533.8|207383.8|30
1637158910000|2021-11-17 14:21:50|207538.7|207388.7|207534.7|207384.7|207538.7|207388.7|207532.6|207382.6|19
1637158920000|2021-11-17 14:22:00|207529.2|207379.2|207529.1|207379.1|207530.3|207380.3|207526.1|207376.1|23
1637158930000|2021-11-17 14:22:10|207528|207378|207497.6|207347.6|207546.9|207396.9|207479.9|207329.9|30
1637158940000|2021-11-17 14:22:20|207497.5|207347.5|207456.2|207306.2|207502.3|207352.3|207452.9|207302.9|37
1637158950000|2021-11-17 14:22:30|207454.3|207304.3|207454.4|207304.4|207456.7|207306.7|207452.6|207302.6|16
1637158960000|2021-11-17 14:22:40|207453.8|207303.8|207454.1|207304.1|207455.2|207305.2|207450.5|207300.5|22
1637158970000|2021-11-17 14:22:50|207451.9|207301.9|207450.6|207300.6|207452.4|207302.4|207450.6|207300.6|15
1637158980000|2021-11-17 14:23:00|207450.7|207300.7|207442.2|207292.2|207451|207301|207442.2|207292.2|15
1637158990000|2021-11-17 14:23:10|207425.3|207275.3|207404.7|207254.7|207425.3|207275.3|207402.9|207252.9|33
1637159000000|2021-11-17 14:23:20|207405.1|207255.1|207357.4|207207.4|207405.1|207255.1|207355.3|207205.3|31
1637159010000|2021-11-17 14:23:30|207356.2|207206.2|207355.8|207205.8|207359.7|207209.7|207326.2|207176.2|28
1637159020000|2021-11-17 14:23:40|207355.9|207205.9|207352.9|207202.9|207360.8|207210.8|207352.9|207202.9|20
1637159030000|2021-11-17 14:23:50|207354.5|207204.5|207359.9|207209.9|207360.7|207210.7|207354.5|207204.5|18
1637159040000|2021-11-17 14:24:00|207361.7|207211.7|207365.3|207215.3|207399.2|207249.2|207361.6|207211.6|32
1637159050000|2021-11-17 14:24:10|207366.1|207216.1|207360.6|207210.6|207367.8|207217.8|207328.4|207178.4|35
1637159060000|2021-11-17 14:24:20|207358.8|207208.8|207322.9|207172.9|207359.9|207209.9|207322.9|207172.9|31
1637159070000|2021-11-17 14:24:30|207322.8|207172.8|207287.4|207137.4|207332.3|207182.3|207287.3|207137.3|37
1637159080000|2021-11-17 14:24:40|207289.5|207139.5|207298.2|207148.2|207307.1|207157.1|207285.6|207135.6|34
1637159090000|2021-11-17 14:24:50|207292.8|207142.8|207242.7|207092.7|207298.8|207148.8|207242.1|207092.1|32
1637159100000|2021-11-17 14:25:00|207244.8|207094.8|207241.5|207091.5|207251|207150.2|207199.2|207088.5|22
1637159110000|2021-11-17 14:25:10|207242.5|207092.5|207234.2|207084.2|207250.4|207100.4|207234.2|207084.2|28
1637159120000|2021-11-17 14:25:20|207233.8|207083.8|207213.5|207063.5|207235|207085|207212.2|207062.2|28
1637159130000|2021-11-17 14:25:30|207191.1|207141.1|207193.4|207043.4|207235.8|207141.1|207188.8|207038.8|31
1637159140000|2021-11-17 14:25:40|207193|207043|207179|207029|207199.4|207049.4|207175.9|207025.9|31
1637159150000|2021-11-17 14:25:50|207178.8|207028.8|207156.3|207006.3|207178.8|207028.8|207151.6|207001.6|31
1637159160000|2021-11-17 14:26:00|207157.5|207007.5|207153.9|207003.9|207157.5|207051.7|207099.2|206994.5|29
1637159170000|2021-11-17 14:26:10|207153|207003|207161.9|207011.9|207165.2|207015.2|207153|207003|20
1637159180000|2021-11-17 14:26:20|207160|207010|207188.6|207038.6|207196.1|207046.1|207160|207010|22
1637159190000|2021-11-17 14:26:30|207191.6|207041.6|207193.7|207043.7|207196.5|207046.5|207191.6|207041.6|16
1637159200000|2021-11-17 14:26:40|207194.6|207044.6|207196.5|207046.5|207198.2|207048.2|207191.4|207041.4|21
1637159210000|2021-11-17 14:26:50|207196.6|207046.6|207131.3|206981.3|207197.7|207047.7|207130.7|206980.7|23
1637159220000|2021-11-17 14:27:00|207130|206980|207153.9|207003.9|207156|207006|207123.5|206973.5|31
1637159230000|2021-11-17 14:27:10|207150.8|207000.8|207202.1|207052.1|207202.5|207096.4|207099.8|206996.7|31
1637159240000|2021-11-17 14:27:20|207201.7|207051.7|207152.1|207002.1|207201.7|207051.7|207149.9|206999.9|31
1637159250000|2021-11-17 14:27:30|207153.5|207003.5|207188.8|207038.8|207193.3|207043.3|207153.1|207003.1|28
1637159260000|2021-11-17 14:27:40|207189.5|207039.5|207188.4|207038.4|207189.5|207039.5|207171.4|207021.4|18
1637159270000|2021-11-17 14:27:50|207189.2|207039.2|207192|207042|207196.2|207046.2|207188.6|207038.6|16
1637159280000|2021-11-17 14:28:00|207194.8|207044.8|207192.8|207042.8|207198.8|207048.8|207190.3|207040.3|25
1637159290000|2021-11-17 14:28:10|207194.3|207044.3|207194|207044|207196|207046|207192.7|207042.7|25
1637159300000|2021-11-17 14:28:20|207193.8|207043.8|207274.6|207124.6|207275.9|207171.8|207193.8|207043.8|28
1637159310000|2021-11-17 14:28:30|207274.9|207124.9|207327.6|207177.6|207368.7|207218.7|207274.9|207124.9|30
1637159320000|2021-11-17 14:28:40|207327.8|207177.8|207298.4|207148.4|207327.8|207177.8|207295.5|207145.5|32
1637159330000|2021-11-17 14:28:50|207298.2|207148.2|207291.5|207141.5|207298.5|207148.5|207290.2|207140.2|19
1637159340000|2021-11-17 14:29:00|207290.3|207140.3|207344.5|207194.5|207346.7|207196.7|207290.3|207140.3|30
1637159350000|2021-11-17 14:29:10|207345.2|207195.2|207345.4|207195.4|207349.2|207199.2|207343.9|207193.9|24
1637159360000|2021-11-17 14:29:20|207345.5|207195.5|207297.8|207147.8|207359.2|207209.2|207297.8|207147.8|27
1637159370000|2021-11-17 14:29:30|207302.6|207152.6|207299.4|207149.4|207303.6|207153.6|207295.9|207145.9|29
1637159380000|2021-11-17 14:29:40|207300.2|207150.2|207281.8|207131.8|207300.2|207150.2|207281.4|207131.4|20
1637159390000|2021-11-17 14:29:50|207288.5|207138.5|207281.4|207131.4|207307.2|207157.2|207280.4|207130.4|39
1637159400000|2021-11-17 14:30:00|207282.3|207132.3|207305.5|207155.5|207307.4|207157.4|207282|207132|32
1637159410000|2021-11-17 14:30:10|207306.3|207156.3|207288.2|207138.2|207307.3|207157.3|207281.7|207131.7|33
1637159420000|2021-11-17 14:30:20|207288.1|207138.1|207346.2|207196.2|207363.2|207224.2|207274.2|207125.8|38
1637159430000|2021-11-17 14:30:30|207353.2|207203.2|207354.9|207204.9|207359.8|207209.8|207350.2|207200.2|32
1637159440000|2021-11-17 14:30:40|207354.3|207204.3|207339|207189|207355.3|207205.3|207338.3|207188.3|29
1637159450000|2021-11-17 14:30:50|207339.1|207189.1|207254.6|207104.6|207339.1|207189.1|207243.7|207093.7|35
1637159460000|2021-11-17 14:31:00|207253.6|207103.6|207301.4|207151.4|207309.4|207159.4|207251.5|207101.5|31
1637159470000|2021-11-17 14:31:10|207301.6|207151.6|207349.1|207199.1|207350.2|207200.2|207299.8|207149.8|33
1637159480000|2021-11-17 14:31:20|207348.9|207198.9|207307.4|207157.4|207349.9|207199.9|207307.4|207157.4|32
1637159490000|2021-11-17 14:31:30|207305.5|207155.5|207269.3|207119.3|207305.5|207155.5|207246.4|207096.4|38
1637159500000|2021-11-17 14:31:40|207273.9|207123.9|207217.7|207067.7|207274.5|207124.5|207210|207060|32
1637159510000|2021-11-17 14:31:50|207223.4|207073.4|207184.8|207034.8|207248.7|207098.7|207183.9|207033.9|35
1637159520000|2021-11-17 14:32:00|207186.7|207036.7|207239|207089|207253.3|207103.3|207186.7|207036.7|38
1637159530000|2021-11-17 14:32:10|207243.2|207093.2|207236|207086|207279.9|207129.9|207236|207086|39
1637159540000|2021-11-17 14:32:20|207235.2|207085.2|207218.2|207068.2|207235.5|207085.5|207212|207062|33
1637159550000|2021-11-17 14:32:30|207219.6|207069.6|207232.4|207082.4|207258.7|207108.7|207219.6|207069.6|30
1637159560000|2021-11-17 14:32:40|207233.7|207083.7|207209.8|207059.8|207233.7|207083.7|207197.4|207047.4|33
1637159570000|2021-11-17 14:32:50|207210.3|207060.3|207196.1|207046.1|207235.1|207085.1|207190|207040|28
1637159580000|2021-11-17 14:33:00|207196.7|207046.7|207154.7|207004.7|207196.7|207046.7|207149.7|206999.7|29
1637159590000|2021-11-17 14:33:10|207161.7|207011.7|207199.7|207049.7|207199.7|207049.7|207157.7|207007.7|27
1637159600000|2021-11-17 14:33:20|207198.7|207048.7|207201|207051|207201.9|207051.9|207171.5|207021.5|36
1637159610000|2021-11-17 14:33:30|207202.1|207052.1|207278.5|207128.5|207278.5|207128.5|207202.1|207052.1|32
1637159620000|2021-11-17 14:33:40|207272.8|207122.8|207284.8|207134.8|207289|207139|207225.3|207075.3|36
1637159630000|2021-11-17 14:33:50|207285.3|207135.3|207263.4|207113.4|207285.3|207135.3|207254.5|207104.5|34
1637159640000|2021-11-17 14:34:00|207263.7|207113.7|207285.9|207135.9|207287.7|207137.7|207259.9|207109.9|32
1637159650000|2021-11-17 14:34:10|207287.9|207137.9|207296.7|207146.7|207322|207172|207285.2|207135.2|38
1637159660000|2021-11-17 14:34:20|207296.3|207146.3|207296|207146|207299.3|207149.3|207266.4|207116.4|34
1637159670000|2021-11-17 14:34:30|207294.2|207144.2|207284.4|207134.4|207305.9|207155.9|207280.5|207130.5|30
1637159680000|2021-11-17 14:34:40|207280|207130|207250.8|207100.8|207289|207139|207247.5|207097.5|36
1637159690000|2021-11-17 14:34:50|207249.2|207099.2|207268.6|207118.6|207271.1|207121.1|207247|207097|32
1637159700000|2021-11-17 14:35:00|207268.2|207118.2|207219.5|207069.5|207268.2|207118.2|207219.3|207069.3|38
1637159710000|2021-11-17 14:35:10|207222.4|207072.4|207242.6|207092.6|207242.6|207092.6|207218.8|207068.8|35
1637159720000|2021-11-17 14:35:20|207238.2|207088.2|207240.9|207090.9|207242.4|207092.4|207237.1|207087.1|26
1637159730000|2021-11-17 14:35:30|207239.6|207089.6|207318.6|207168.6|207319|207169|207239.6|207089.6|30
1637159740000|2021-11-17 14:35:40|207316.7|207166.7|207318.8|207168.8|207318.9|207168.9|207315.8|207165.8|21
1637159750000|2021-11-17 14:35:50|207326.4|207176.4|207268.3|207118.3|207327.6|207177.6|207268.3|207118.3|26
1637159760000|2021-11-17 14:36:00|207270|207120|207271.3|207121.3|207284.8|207134.8|207262.8|207112.8|39
1637159770000|2021-11-17 14:36:10|207274.5|207124.5|207293.9|207143.9|207295.8|207145.8|207258.2|207108.2|31
1637159780000|2021-11-17 14:36:20|207295.8|207145.8|207288.3|207138.3|207296.6|207146.6|207288.3|207138.3|26
1637159790000|2021-11-17 14:36:30|207290.2|207140.2|207356.7|207206.7|207368.9|207218.9|207289.9|207139.9|32
1637159800000|2021-11-17 14:36:40|207356.9|207206.9|207340.2|207190.2|207365.1|207215.1|207340.2|207190.2|23
1637159810000|2021-11-17 14:36:50|207340.1|207190.1|207303.7|207153.7|207340.6|207190.6|207286.9|207136.9|33
1637159820000|2021-11-17 14:37:00|207297.5|207147.5|207305.1|207155.1|207317.4|207167.4|207294|207144|36
1637159830000|2021-11-17 14:37:10|207304.9|207154.9|207311.8|207161.8|207322.4|207172.4|207301.6|207151.6|33
1637159840000|2021-11-17 14:37:20|207312.2|207162.2|207311.4|207161.4|207313.1|207163.1|207298.7|207148.7|31
1637159850000|2021-11-17 14:37:30|207309.7|207159.7|207311.3|207161.3|207312.1|207162.1|207307.7|207157.7|27
1637159860000|2021-11-17 14:37:40|207311.2|207161.2|207320|207170|207324.2|207174.2|207310.3|207160.3|18
1637159870000|2021-11-17 14:37:50|207319.8|207169.8|207309.8|207159.8|207320.5|207170.5|207306.4|207156.4|25
1637159880000|2021-11-17 14:38:00|207293.9|207143.9|207268.7|207118.7|207294.8|207144.8|207266.6|207116.6|38
1637159890000|2021-11-17 14:38:10|207267.9|207117.9|207246.3|207096.3|207268.2|207118.2|207246.3|207096.3|33
1637159900000|2021-11-17 14:38:20|207250.2|207100.2|207234|207084|207251.6|207101.6|207234|207084|36
1637159910000|2021-11-17 14:38:30|207233.1|207083.1|207240.9|207090.9|207246.2|207096.2|207224.8|207074.8|38
1637159920000|2021-11-17 14:38:40|207239.1|207089.1|207267.2|207117.2|207267.2|207117.2|207237.7|207087.7|29
1637159930000|2021-11-17 14:38:50|207266.9|207116.9|207270.4|207120.4|207272.4|207122.4|207266.8|207116.8|26
1637159940000|2021-11-17 14:39:00|207268.3|207118.3|207290.8|207140.8|207292.7|207142.7|207268.3|207118.3|33
1637159950000|2021-11-17 14:39:10|207289.7|207139.7|207247.9|207097.9|207290.8|207140.8|207245.8|207095.8|32
1637159960000|2021-11-17 14:39:20|207248|207098|207250.5|207100.5|207251.6|207101.6|207247|207097|22
1637159970000|2021-11-17 14:39:30|207250.7|207100.7|207248|207098|207250.9|207100.9|207245.3|207095.3|25
1637159980000|2021-11-17 14:39:40|207248.2|207098.2|207244.6|207094.6|207248.2|207098.2|207235.8|207085.8|27
1637159990000|2021-11-17 14:39:50|207243.6|207093.6|207234.6|207084.6|207245.6|207095.6|207230.2|207080.2|31
1637160000000|2021-11-17 14:40:00|207235.3|207085.3|207202|207052|207239.5|207089.5|207197|207047|37
1637160010000|2021-11-17 14:40:10|207192.4|207042.4|207141|206991|207192.4|207042.4|207141|206991|34
1637160020000|2021-11-17 14:40:20|207141.5|206991.5|207136.7|206986.7|207143.3|206993.3|207134.8|206984.8|28
1637160030000|2021-11-17 14:40:30|207139.9|206989.9|207136.8|206986.8|207142.3|206992.3|207135.5|206985.5|26
1637160040000|2021-11-17 14:40:40|207136.6|206986.6|207141.7|206991.7|207142.1|206992.1|207135.8|206985.8|20
1637160050000|2021-11-17 14:40:50|207142.6|206992.6|207148.9|206998.9|207157.2|207007.2|207136|206986|23
1637160060000|2021-11-17 14:41:00|207150.6|207000.6|207153.5|207003.5|207154.9|207004.9|207144.3|206994.3|30
1637160070000|2021-11-17 14:41:10|207152.9|207002.9|207145.3|206995.3|207153.7|207003.7|207142.9|206992.9|26
1637160080000|2021-11-17 14:41:20|207147.1|206997.1|207131.2|206981.2|207147.1|206997.1|207117.1|206967.1|33
1637160090000|2021-11-17 14:41:30|207132.8|206982.8|207080.7|206930.7|207133.2|206983.2|207076.1|206926.1|35
1637160100000|2021-11-17 14:41:40|207080.2|206930.2|207086.6|206936.6|207087.2|206937.2|207079.1|206929.1|24
1637160110000|2021-11-17 14:41:50|207087|206937|207079|206929|207088.8|206938.8|207079|206929|17
1637160120000|2021-11-17 14:42:00|207079.4|206929.4|207077.5|206927.5|207080.7|206930.7|207077|206927|17
1637160130000|2021-11-17 14:42:10|207077.9|206927.9|207063.9|206913.9|207079|206929|207059.2|206909.2|19
1637160140000|2021-11-17 14:42:20|207062.7|206912.7|207031.6|206881.6|207065.4|206915.4|207029.7|206879.7|29
1637160150000|2021-11-17 14:42:30|207029.6|206879.6|206976.1|206826.1|207030.5|206880.5|206976.1|206826.1|32
1637160160000|2021-11-17 14:42:40|206979.8|206829.8|206958.9|206808.9|206979.8|206829.8|206948.1|206798.1|35
1637160170000|2021-11-17 14:42:50|206942.4|206792.4|206937.9|206787.9|206946.6|206796.6|206931.8|206781.8|33
1637160180000|2021-11-17 14:43:00|206938.5|206788.5|206976.3|206826.3|206979.2|206829.2|206938.5|206788.5|32
1637160190000|2021-11-17 14:43:10|206972.4|206822.4|206876.4|206726.4|206972.5|206822.5|206867.4|206717.4|31
1637160200000|2021-11-17 14:43:20|206869.9|206719.9|206878.5|206728.5|206897.7|206747.7|206869.9|206719.9|34
1637160210000|2021-11-17 14:43:30|206879.5|206729.5|206901.1|206751.1|206901.7|206751.7|206879.5|206729.5|26
1637160220000|2021-11-17 14:43:40|206901.5|206751.5|206887.9|206737.9|206902|206752|206882.5|206732.5|33
1637160230000|2021-11-17 14:43:50|206906.1|206756.1|206930.2|206780.2|206943.2|206793.2|206902.5|206752.5|31
1637160240000|2021-11-17 14:44:00|206942.8|206792.8|206940.6|206790.6|206947.8|206797.8|206930.4|206780.4|39
1637160250000|2021-11-17 14:44:10|206939.6|206789.6|206941.7|206791.7|206943.4|206793.4|206915.3|206765.3|35
1637160260000|2021-11-17 14:44:20|206940.4|206790.4|206991.9|206841.9|206991.9|206841.9|206936.9|206786.9|32
1637160270000|2021-11-17 14:44:30|206990.7|206840.7|206986.2|206836.2|206992.6|206842.6|206982|206832|29
1637160280000|2021-11-17 14:44:40|206985.7|206835.7|207001.4|206851.4|207002.5|206852.5|206984.5|206834.5|27
1637160290000|2021-11-17 14:44:50|207000.7|206850.7|206945.7|206795.7|207002.8|206852.8|206928.1|206778.1|34
1637160300000|2021-11-17 14:45:00|206944.3|206794.3|206932.7|206782.7|206946.2|206796.2|206932.7|206782.7|27
1637160310000|2021-11-17 14:45:10|206923.3|206773.3|206951.5|206801.5|206951.5|206801.5|206903.3|206753.3|34
1637160320000|2021-11-17 14:45:20|206952.9|206802.9|206957|206807|206957|206807|206943.9|206793.9|34
1637160330000|2021-11-17 14:45:30|206956.3|206806.3|206937.9|206787.9|206956.3|206806.3|206937.9|206787.9|24
1637160340000|2021-11-17 14:45:40|206938.3|206788.3|206897.9|206747.9|206938.3|206788.3|206896.2|206746.2|30
1637160350000|2021-11-17 14:45:50|206896.9|206746.9|206910.7|206760.7|206911.2|206761.2|206888.8|206738.8|35
1637160360000|2021-11-17 14:46:00|206909|206759|206906.7|206756.7|206909|206759|206884.6|206734.6|37
1637160370000|2021-11-17 14:46:10|206899|206749|206941.6|206791.6|206944.5|206794.5|206895.3|206745.3|32
1637160380000|2021-11-17 14:46:20|206939.9|206789.9|206940.3|206790.3|206952.5|206802.5|206939.9|206789.9|31
1637160390000|2021-11-17 14:46:30|206938.1|206788.1|206972.3|206822.3|206973.3|206823.3|206938.1|206788.1|37
1637160400000|2021-11-17 14:46:40|206972.6|206822.6|206976.8|206826.8|206978.2|206828.2|206955.8|206805.8|30
1637160410000|2021-11-17 14:46:50|206976.4|206826.4|206946.9|206796.9|206976.9|206826.9|206946.9|206796.9|30
1637160420000|2021-11-17 14:47:00|206948.2|206798.2|206907|206757|206948.2|206798.2|206904.9|206754.9|35
1637160430000|2021-11-17 14:47:10|206907.2|206757.2|206878.4|206728.4|206907.6|206757.6|206877.6|206727.6|33
1637160440000|2021-11-17 14:47:20|206878.2|206728.2|206911.3|206761.3|206915.8|206765.8|206878.2|206728.2|34
1637160450000|2021-11-17 14:47:30|206914.5|206764.5|206954.6|206804.6|206959.6|206809.6|206914.5|206764.5|26
1637160460000|2021-11-17 14:47:40|206954.3|206804.3|206955.2|206805.2|206958.8|206808.8|206952.5|206802.5|24
1637160470000|2021-11-17 14:47:50|206955|206805|206949.1|206799.1|206956.5|206806.5|206949.1|206799.1|20
1637160480000|2021-11-17 14:48:00|206950.3|206800.3|206941|206791|206951.3|206801.3|206910.2|206760.2|32
1637160490000|2021-11-17 14:48:10|206937|206787|206941.5|206791.5|206954.3|206804.3|206937|206787|19
1637160500000|2021-11-17 14:48:20|206938.9|206788.9|206948.1|206798.1|206948.9|206798.9|206938.9|206788.9|24
1637160510000|2021-11-17 14:48:30|206955.1|206805.1|206950|206800|206992.6|206879.3|206929.3|206800|32
1637160520000|2021-11-17 14:48:40|206950.9|206800.9|206958.3|206808.3|206958.3|206808.3|206946.5|206796.5|26
1637160530000|2021-11-17 14:48:50|206958.1|206808.1|206985.1|206835.1|206987.6|206837.6|206954.8|206804.8|33
1637160540000|2021-11-17 14:49:00|206985.3|206835.3|206970.6|206820.6|206985.3|206835.3|206967.9|206817.9|37
1637160550000|2021-11-17 14:49:10|206969.2|206819.2|206974.8|206824.8|206978.3|206828.3|206969.2|206819.2|32
1637160560000|2021-11-17 14:49:20|206974.5|206824.5|206924.7|206774.7|206975.2|206825.2|206924.7|206774.7|30
1637160570000|2021-11-17 14:49:30|206925|206775|206903.8|206753.8|206925.7|206775.7|206897.9|206747.9|27
1637160580000|2021-11-17 14:49:40|206904.5|206754.5|207002.6|206852.6|207002.6|206852.6|206904.2|206754.2|32
1637160590000|2021-11-17 14:49:50|207003.1|206853.1|206978.9|206828.9|207006.4|206856.4|206976.6|206826.6|32
1637160600000|2021-11-17 14:50:00|206985.7|206835.7|206989.9|206839.9|206992.8|206842.8|206982.2|206832.2|26
1637160610000|2021-11-17 14:50:10|206989.5|206839.5|206979.6|206829.6|206999.7|206849.7|206979.6|206829.6|33
1637160620000|2021-11-17 14:50:20|206979.3|206829.3|206946.4|206796.4|206980.8|206830.8|206946.4|206796.4|27
1637160630000|2021-11-17 14:50:30|206946.3|206796.3|206936.7|206786.7|206949.7|206799.7|206933.2|206783.2|19
1637160640000|2021-11-17 14:50:40|206937.8|206787.8|206910.4|206760.4|206940.5|206790.5|206909.2|206759.2|30
1637160650000|2021-11-17 14:50:50|206910.6|206760.6|206911.8|206761.8|206913.8|206763.8|206910.6|206760.6|17
1637160660000|2021-11-17 14:51:00|206911|206761|206947|206797|206953.9|206803.9|206911|206761|31
1637160670000|2021-11-17 14:51:10|206944.4|206794.4|206951.5|206801.5|206952.7|206802.7|206944.3|206794.3|29
1637160680000|2021-11-17 14:51:20|206947.5|206797.5|206952|206802|206959.9|206809.9|206947.4|206797.4|22
1637160690000|2021-11-17 14:51:30|206951.5|206801.5|206989.9|206839.9|206993.4|206843.4|206950.5|206800.5|28
1637160700000|2021-11-17 14:51:40|206987.4|206837.4|206964.3|206814.3|206993.5|206843.5|206959.6|206809.6|35
1637160710000|2021-11-17 14:51:50|206965.4|206815.4|206943.7|206793.7|206968.8|206818.8|206943.7|206793.7|29
1637160720000|2021-11-17 14:52:00|206944.4|206794.4|206940.1|206790.1|206946.8|206796.8|206939.4|206789.4|25
1637160730000|2021-11-17 14:52:10|206940.2|206790.2|206949.2|206799.2|206949.2|206799.2|206939.9|206789.9|27
1637160740000|2021-11-17 14:52:20|206949.9|206799.9|206948.3|206798.3|206950|206800|206931.1|206781.1|32
1637160750000|2021-11-17 14:52:30|206950.1|206800.1|206953.6|206803.6|206955.2|206805.2|206948.9|206798.9|29
1637160760000|2021-11-17 14:52:40|206953.5|206803.5|206956.1|206806.1|206956.4|206806.4|206952.7|206802.7|28
1637160770000|2021-11-17 14:52:50|206958.6|206808.6|206958.3|206808.3|206959.6|206809.6|206955.5|206805.5|24
1637160780000|2021-11-17 14:53:00|206955.7|206805.7|206984.5|206834.5|206991.9|206841.9|206955.1|206805.1|26
1637160790000|2021-11-17 14:53:10|206987|206837|206989.3|206839.3|206990.7|206840.7|206986.4|206836.4|30
1637160800000|2021-11-17 14:53:20|206986.5|206836.5|206991|206841|206991.4|206841.4|206985.4|206835.4|28
1637160810000|2021-11-17 14:53:30|206991.4|206841.4|207000.4|206850.4|207001.4|206851.4|206989.9|206839.9|29
1637160820000|2021-11-17 14:53:40|207000.1|206850.1|207032.4|206882.4|207032.4|206882.4|206991.3|206841.3|35
1637160830000|2021-11-17 14:53:50|207028.9|206878.9|207054.2|206904.2|207065.3|206937.9|206987.9|206878.9|35
1637160840000|2021-11-17 14:54:00|207054.3|206904.3|207050.9|206900.9|207055.3|206905.3|207049.5|206899.5|23
1637160850000|2021-11-17 14:54:10|207051.2|206901.2|207047.5|206897.5|207051.2|206901.2|207034.5|206884.5|26
1637160860000|2021-11-17 14:54:20|207048.4|206898.4|207067.8|206917.8|207077.5|206927.5|207042.3|206892.3|29
1637160870000|2021-11-17 14:54:30|207067.7|206917.7|207067.6|206917.6|207070.8|206920.8|207065.7|206915.7|21
1637160880000|2021-11-17 14:54:40|207066.4|206916.4|207035.1|206885.1|207068.2|206918.2|207033.9|206883.9|29
1637160890000|2021-11-17 14:54:50|207036.1|206886.1|207040|206890|207040|206890|207034.9|206884.9|18
1637160900000|2021-11-17 14:55:00|207040.1|206890.1|207072.3|206922.3|207073.5|206923.5|207036|206886|27
1637160910000|2021-11-17 14:55:10|207073.1|206923.1|207035.9|206885.9|207073.1|206923.1|207035.9|206885.9|27
1637160920000|2021-11-17 14:55:20|207037.9|206887.9|206997.8|206847.8|207037.9|206887.9|206994.1|206844.1|30
1637160930000|2021-11-17 14:55:30|207000.2|206850.2|207001.3|206851.3|207004.9|206854.9|206999.4|206849.4|16
1637160940000|2021-11-17 14:55:40|207001.9|206851.9|207000.8|206850.8|207004|206854|206996.9|206846.9|23
1637160950000|2021-11-17 14:55:50|207001.1|206851.1|207018.2|206868.2|207018.2|206868.2|206988.2|206838.2|29
1637160960000|2021-11-17 14:56:00|207020.2|206870.2|207024.2|206874.2|207037|206887|207020.2|206870.2|24
1637160970000|2021-11-17 14:56:10|207023.3|206873.3|207007.2|206857.2|207033.9|206883.9|207007.2|206857.2|32
1637160980000|2021-11-17 14:56:20|207007.4|206857.4|207038.1|206888.1|207043.2|206893.2|207003.2|206853.2|36
1637160990000|2021-11-17 14:56:30|207038.5|206888.5|207040|206890|207040|206890|207037.8|206887.8|27
1637161000000|2021-11-17 14:56:40|207036|206886|207029.7|206879.7|207036|206886|207027.6|206877.6|24
1637161010000|2021-11-17 14:56:50|207028.9|206878.9|207029.8|206879.8|207032.5|206882.5|207028.5|206878.5|26
1637161020000|2021-11-17 14:57:00|207030.2|206880.2|207033.7|206883.7|207036.9|206886.9|207029.4|206879.4|24
1637161030000|2021-11-17 14:57:10|207033.6|206883.6|207071.9|206921.9|207072.9|206922.9|207032.2|206882.2|19
1637161040000|2021-11-17 14:57:20|207071.5|206921.5|207031.7|206881.7|207072.1|206922.1|207031.7|206881.7|30
1637161050000|2021-11-17 14:57:30|207026.7|206876.7|207029.5|206879.5|207032.9|206882.9|207026.7|206876.7|28
1637161060000|2021-11-17 14:57:40|207027|206877|207034|206884|207034|206884|207025.7|206875.7|29
1637161070000|2021-11-17 14:57:50|207034.1|206884.1|207071.7|206921.7|207071.7|206921.7|207032|206882|27
1637161080000|2021-11-17 14:58:00|207074|206924|207080.5|206930.5|207082.2|206932.2|207074|206924|18
1637161090000|2021-11-17 14:58:10|207080.6|206930.6|207103|206953|207110.3|206960.3|207080.3|206930.3|33
1637161100000|2021-11-17 14:58:20|207103.4|206953.4|207110.8|206960.8|207112.9|206962.9|207103.4|206953.4|25
1637161110000|2021-11-17 14:58:30|207110.6|206960.6|207114.8|206964.8|207114.8|206964.8|207074.8|206924.8|26
1637161120000|2021-11-17 14:58:40|207115.2|206965.2|207158.7|207008.7|207159.4|207009.4|207113.6|206963.6|34
1637161130000|2021-11-17 14:58:50|207158.2|207008.2|207135.4|206985.4|207158.2|207008.2|207132.5|206982.5|33
1637161140000|2021-11-17 14:59:00|207132|206982|207119.3|206969.3|207133.1|206983.1|207108.5|206958.5|34
1637161150000|2021-11-17 14:59:10|207119.6|206969.6|207110.3|206960.3|207122.7|206972.7|207108.5|206958.5|28
1637161160000|2021-11-17 14:59:20|207112|206962|207115.9|206965.9|207118.1|206968.1|207110.7|206960.7|22
1637161170000|2021-11-17 14:59:30|207115.2|206965.2|207115.1|206965.1|207116.6|206966.6|207113.9|206963.9|16
1637161180000|2021-11-17 14:59:40|207114.9|206964.9|207113.1|206963.1|207116.6|206966.6|207113.1|206963.1|20
1637161190000|2021-11-17 14:59:50|207113|206963|207097.6|206947.6|207115.6|206965.6|207096.5|206946.5|26
1637161200000|2021-11-17 15:00:00|207104.5|206954.5|207102|206952|207121.3|206971.3|207099.5|206949.5|35
1637161210000|2021-11-17 15:00:10|207105.5|206955.5|207097.1|206947.1|207105.5|206955.5|207085.9|206935.9|34
1637161220000|2021-11-17 15:00:20|207095.9|206945.9|207104.8|206954.8|207105.2|206955.2|207084.5|206934.5|25
1637161230000|2021-11-17 15:00:30|207104.1|206954.1|207132|206982|207135.5|206985.5|207102|206952|32
1637161240000|2021-11-17 15:00:40|207132.5|206982.5|207120.8|206970.8|207132.5|206982.5|207109.3|206959.3|27
1637161250000|2021-11-17 15:00:50|207121.2|206971.2|207130.3|206980.3|207140.9|206990.9|207120.8|206970.8|35
1637161260000|2021-11-17 15:01:00|207134.5|206984.5|207156.9|207006.9|207157.2|207038|207088|206979.7|35
1637161270000|2021-11-17 15:01:10|207157.8|207007.8|207153|207003|207160.2|207010.2|207152.1|207002.1|24
1637161280000|2021-11-17 15:01:20|207152|207002|207117.6|206967.6|207152|207002|207113.1|206963.1|28
1637161290000|2021-11-17 15:01:30|207119.4|206969.4|207126.7|206976.7|207131.1|206981.1|207116.7|206966.7|27
1637161300000|2021-11-17 15:01:40|207127.7|206977.7|207129.1|206979.1|207129.6|206979.6|207124.8|206974.8|23
1637161310000|2021-11-17 15:01:50|207124.1|206974.1|207111.6|206961.6|207124.1|206974.1|207100.6|206950.6|28
1637161320000|2021-11-17 15:02:00|207113.8|206963.8|207111.7|206961.7|207113.8|206963.8|207108.8|206958.8|26
1637161330000|2021-11-17 15:02:10|207110.3|206960.3|207111.1|206961.1|207113.6|206963.6|207107.6|206957.6|26
1637161340000|2021-11-17 15:02:20|207110.6|206960.6|207107.2|206957.2|207114.9|206964.9|207106.8|206956.8|32
1637161350000|2021-11-17 15:02:30|207111.2|206961.2|207113.3|206963.3|207116.9|206966.9|207111.2|206961.2|29
1637161360000|2021-11-17 15:02:40|207113.4|206963.4|207112.4|206962.4|207114.3|206964.3|207112.3|206962.3|21
1637161370000|2021-11-17 15:02:50|207113|206963|207126.6|206976.6|207132.3|206982.3|207113|206963|31
1637161380000|2021-11-17 15:03:00|207130.1|206980.1|207095.2|206945.2|207130.4|206980.4|207095.2|206945.2|35
1637161390000|2021-11-17 15:03:10|207096.6|206946.6|207091.4|206941.4|207105.1|206993.6|207040.6|206937.7|34
1637161400000|2021-11-17 15:03:20|207091.5|206941.5|207023.7|206873.7|207102.9|207000.2|207023.7|206873.7|33
1637161410000|2021-11-17 15:03:30|207024.5|206874.5|207039.2|206889.2|207056.2|206906.2|207024.5|206874.5|34
1637161420000|2021-11-17 15:03:40|207040.9|206890.9|207073.2|206923.2|207077.5|206927.5|207032.7|206882.7|37
1637161430000|2021-11-17 15:03:50|207072.8|206922.8|207065|206915|207074.7|206924.7|207062.3|206912.3|28
1637161440000|2021-11-17 15:04:00|207061.9|206911.9|207072.2|206922.2|207083.8|206933.8|207061.4|206911.4|32
1637161450000|2021-11-17 15:04:10|207073.3|206923.3|207083.7|206933.7|207083.7|206933.7|207068.5|206918.5|28
1637161460000|2021-11-17 15:04:20|207083.9|206933.9|207077.9|206927.9|207083.9|206933.9|207069.3|206919.3|22
1637161470000|2021-11-17 15:04:30|207079.1|206929.1|207088.3|206938.3|207088.3|206938.3|207077.5|206927.5|19
1637161480000|2021-11-17 15:04:40|207104.5|206954.5|207106.6|206956.6|207107.6|206957.6|207102|206952|23
1637161490000|2021-11-17 15:04:50|207105.5|206955.5|207103.2|206953.2|207107.7|206957.7|207102.6|206952.6|24
1637161500000|2021-11-17 15:05:00|207110.5|206960.5|207131.8|206981.8|207134.3|207017.5|207067|206955.7|28
1637161510000|2021-11-17 15:05:10|207131.5|206981.5|207127.1|206977.1|207131.5|206981.5|207126.6|206976.6|31
1637161520000|2021-11-17 15:05:20|207127.3|206977.3|207160.9|207010.9|207160.9|207042.8|207088.2|206972.3|30
1637161530000|2021-11-17 15:05:30|207156.6|207006.6|207153.9|207003.9|207161.4|207011.4|207153.9|207003.9|22
1637161540000|2021-11-17 15:05:40|207153.2|207003.2|207155.6|207005.6|207157.4|207007.4|207153.2|207003.2|15
1637161550000|2021-11-17 15:05:50|207155.9|207005.9|207158.3|207008.3|207159|207009|207155.9|207005.9|18
1637161560000|2021-11-17 15:06:00|207152.6|207002.6|207159.8|207009.8|207163.4|207013.4|207152.6|207002.6|34
1637161570000|2021-11-17 15:06:10|207159.3|207009.3|207156.3|207006.3|207159.3|207009.3|207151.2|207001.2|29
1637161580000|2021-11-17 15:06:20|207156.8|207006.8|207156.2|207006.2|207157.2|207007.2|207150.8|207000.8|22
1637161590000|2021-11-17 15:06:30|207156.4|207006.4|207150|207000|207156.4|207006.4|207145.9|206995.9|31
1637161600000|2021-11-17 15:06:40|207150.1|207000.1|207147.6|206997.6|207150.1|207000.1|207141.5|206991.5|25
1637161610000|2021-11-17 15:06:50|207146.7|206996.7|207149.1|206999.1|207154.1|207004.1|207146.7|206996.7|27
1637161620000|2021-11-17 15:07:00|207148.4|206998.4|207196.2|207046.2|207197.1|207047.1|207148.4|206998.4|30
1637161630000|2021-11-17 15:07:10|207198.6|207048.6|207212|207062|207213|207063|207197.8|207047.8|36
1637161640000|2021-11-17 15:07:20|207212.7|207062.7|207206.7|207056.7|207219.3|207069.3|207198.9|207048.9|29
1637161650000|2021-11-17 15:07:30|207207.5|207057.5|207185.3|207035.3|207211.1|207061.1|207177.8|207027.8|34
1637161660000|2021-11-17 15:07:40|207186.2|207036.2|207240.6|207090.6|207242.5|207092.5|207186.2|207036.2|37
1637161670000|2021-11-17 15:07:50|207242.5|207092.5|207296.4|207146.4|207296.4|207146.4|207242.5|207092.5|38
1637161680000|2021-11-17 15:08:00|207295.9|207145.9|207315.1|207165.1|207315.1|207165.1|207288.6|207138.6|34
1637161690000|2021-11-17 15:08:10|207319.7|207169.7|207343|207193|207343.7|207193.7|207319.7|207169.7|22
1637161700000|2021-11-17 15:08:20|207341.5|207191.5|207343.3|207193.3|207345.6|207195.6|207341.5|207191.5|20
1637161710000|2021-11-17 15:08:30|207341.5|207191.5|207296|207146|207343.4|207193.4|207294.4|207144.4|22
1637161720000|2021-11-17 15:08:40|207296.2|207146.2|207299.1|207149.1|207300.1|207150.1|207292.8|207142.8|24
1637161730000|2021-11-17 15:08:50|207299.3|207149.3|207303.8|207153.8|207303.8|207153.8|207295.7|207145.7|24
1637161740000|2021-11-17 15:09:00|207298.3|207148.3|207299|207149|207306.5|207156.5|207296.3|207146.3|34
1637161750000|2021-11-17 15:09:10|207296.9|207146.9|207301.8|207151.8|207319.5|207169.5|207283.8|207133.8|38
1637161760000|2021-11-17 15:09:20|207304.5|207154.5|207286.5|207136.5|207308.1|207158.1|207279.2|207129.2|38
1637161770000|2021-11-17 15:09:30|207285.9|207135.9|207269.5|207119.5|207285.9|207135.9|207265.9|207115.9|33
1637161780000|2021-11-17 15:09:40|207263.8|207113.8|207286.9|207136.9|207286.9|207136.9|207263.8|207113.8|31
1637161790000|2021-11-17 15:09:50|207285.6|207135.6|207287.2|207137.2|207293.4|207143.4|207283|207133|31
1637161800000|2021-11-17 15:10:00|207288.3|207138.3|207243.8|207093.8|207307.6|207157.6|207230.5|207080.5|38
1637161810000|2021-11-17 15:10:10|207237.1|207087.1|207201.3|207051.3|207242.7|207092.7|207201.3|207051.3|32
1637161820000|2021-11-17 15:10:20|207201|207051|207099.1|206949.1|207202.5|207052.5|207097.8|206947.8|34
1637161830000|2021-11-17 15:10:30|207100.1|206950.1|207101.9|206951.9|207102|206952|207070.6|206920.6|32
1637161840000|2021-11-17 15:10:40|207100.9|206950.9|207065|206915|207100.9|206950.9|207062.2|206912.2|24
1637161850000|2021-11-17 15:10:50|207065.5|206915.5|207154.4|207004.4|207154.5|207031.3|207062.7|206912.7|38
1637161860000|2021-11-17 15:11:00|207152.5|207002.5|207200.2|207050.2|207201.9|207051.9|207152.5|207002.5|35
1637161870000|2021-11-17 15:11:10|207202.6|207052.6|207227.8|207077.8|207237.8|207087.8|207195.7|207045.7|38
1637161880000|2021-11-17 15:11:20|207227.4|207077.4|207198.6|207048.6|207231.5|207081.5|207197.5|207047.5|32
1637161890000|2021-11-17 15:11:30|207198.3|207048.3|207129.3|206979.3|207199.4|207049.4|207129.3|206979.3|29
1637161900000|2021-11-17 15:11:40|207120.2|206970.2|207072.1|206922.1|207120.2|206970.2|207071.4|206921.4|29
1637161910000|2021-11-17 15:11:50|207074.5|206924.5|207097.9|206947.9|207097.9|206947.9|207070.2|206920.2|28
1637161920000|2021-11-17 15:12:00|207096.7|206946.7|207123.8|206973.8|207137|206987|207096.7|206946.7|34
1637161930000|2021-11-17 15:12:10|207122.7|206972.7|207125.2|206975.2|207125.9|206975.9|207122.7|206972.7|21
1637161940000|2021-11-17 15:12:20|207125.6|206975.6|207123.8|206973.8|207126.6|206976.6|207120.8|206970.8|27
1637161950000|2021-11-17 15:12:30|207123.7|206973.7|207120.9|206970.9|207123.7|206973.7|207106.6|206956.6|31
1637161960000|2021-11-17 15:12:40|207119.6|206969.6|207116.1|206966.1|207125.6|206975.6|207116.1|206966.1|19
1637161970000|2021-11-17 15:12:50|207115.9|206965.9|207142.9|206992.9|207142.9|206992.9|207115.9|206965.9|23
1637161980000|2021-11-17 15:13:00|207126.9|206976.9|207121.7|206971.7|207132.9|206982.9|207118.4|206968.4|31
1637161990000|2021-11-17 15:13:10|207119.2|206969.2|207122.6|206972.6|207124.6|206974.6|207111|206961|36
1637162000000|2021-11-17 15:13:20|207124.6|206974.6|207155.4|207005.4|207163.1|207013.1|207123.9|206973.9|28
1637162010000|2021-11-17 15:13:30|207155|207005|207174|207024|207174|207024|207152.8|207002.8|25
1637162020000|2021-11-17 15:13:40|207179.4|207029.4|207189.4|207039.4|207193.8|207043.8|207179.4|207029.4|32
1637162030000|2021-11-17 15:13:50|207189.3|207039.3|207204.2|207054.2|207210.5|207060.5|207188.9|207038.9|29
1637162040000|2021-11-17 15:14:00|207203.8|207053.8|207207.1|207057.1|207226.4|207076.4|207201.4|207051.4|34
1637162050000|2021-11-17 15:14:10|207206.7|207056.7|207211.7|207061.7|207214|207064|207200.3|207050.3|31
1637162060000|2021-11-17 15:14:20|207212.7|207062.7|207175.9|207025.9|207212.7|207062.7|207168.3|207018.3|28
1637162070000|2021-11-17 15:14:30|207176.7|207026.7|207175.5|207025.5|207177.3|207027.3|207173.1|207023.1|25
1637162080000|2021-11-17 15:14:40|207175.7|207025.7|207105.7|207055.7|207175.7|207055.7|207105.7|206999.4|28
1637162090000|2021-11-17 15:14:50|207159.5|207009.5|207145.3|206995.3|207159.5|207009.5|207145.1|206995.1|25
1637162100000|2021-11-17 15:15:00|207146.8|206996.8|207167.9|207017.9|207167.9|207048.3|207098.3|206993.5|33
1637162110000|2021-11-17 15:15:10|207166|207016|207207.2|207057.2|207209.6|207104.2|207154.2|207016|37
1637162120000|2021-11-17 15:15:20|207203.8|207053.8|207209.2|207059.2|207219.4|207069.4|207203.8|207053.8|33
1637162130000|2021-11-17 15:15:30|207209.6|207059.6|207198.8|207048.8|207211.1|207061.1|207193.2|207043.2|30
1637162140000|2021-11-17 15:15:40|207198.7|207048.7|207137.5|206987.5|207201.2|207051.2|207132.1|206982.1|29
1637162150000|2021-11-17 15:15:50|207127.4|206977.4|207110.3|206960.3|207129.6|206979.6|207104.5|206954.5|32
1637162160000|2021-11-17 15:16:00|207111.5|206961.5|207064.6|206914.6|207113.6|206963.6|207064.6|206914.6|36
1637162170000|2021-11-17 15:16:10|207065.6|206915.6|207061.1|206911.1|207084.9|206934.9|207059.5|206909.5|37
1637162180000|2021-11-17 15:16:20|207063.1|206913.1|207069.7|206919.7|207083.8|206933.8|207057.8|206907.8|36
1637162190000|2021-11-17 15:16:30|207071.1|206921.1|207099.7|206949.7|207099.7|206949.7|207056.1|206906.1|28
1637162200000|2021-11-17 15:16:40|207107.2|206957.2|207088.6|206938.6|207109.3|206959.3|207070.5|206920.5|32
1637162210000|2021-11-17 15:16:50|207087.3|206937.3|207106.3|206956.3|207108.2|206958.2|207085.3|206935.3|35
1637162220000|2021-11-17 15:17:00|207107|206957|207126.9|206976.9|207126.9|206976.9|207085.2|206935.2|37
1637162230000|2021-11-17 15:17:10|207122.2|206972.2|207106.9|206956.9|207124|206974|207102.5|206952.5|32
1637162240000|2021-11-17 15:17:20|207107.9|206957.9|207158.1|207008.1|207163.8|207031.9|207081.9|206955.5|29
1637162250000|2021-11-17 15:17:30|207157.4|207007.4|207155.9|207005.9|207158.7|207008.7|207153.7|207003.7|24
1637162260000|2021-11-17 15:17:40|207156|207006|207107.8|206957.8|207159|207009|207105.2|206955.2|29
1637162270000|2021-11-17 15:17:50|207107|206957|207120.9|206970.9|207124.4|207011.3|207061.3|206927.3|31
1637162280000|2021-11-17 15:18:00|207117.2|206967.2|207100.2|206950.2|207137.1|206987.1|207071.1|206921.1|37
1637162290000|2021-11-17 15:18:10|207102.6|206952.6|207112.7|206962.7|207118.5|206968.5|207100.7|206950.7|35
1637162300000|2021-11-17 15:18:20|207114.8|206964.8|207118.6|206968.6|207123.6|206973.6|207110.4|206960.4|34
1637162310000|2021-11-17 15:18:30|207121.9|206971.9|207157.6|207007.6|207159.8|207009.8|207121.9|206971.9|37
1637162320000|2021-11-17 15:18:40|207157.9|207007.9|207193.7|207043.7|207200.6|207050.6|207157.9|207007.9|37
1637162330000|2021-11-17 15:18:50|207193.6|207043.6|207197.9|207047.9|207211.7|207061.7|207193.4|207043.4|36
1637162340000|2021-11-17 15:19:00|207201|207051|207203.6|207053.6|207213.2|207063.2|207197.2|207047.2|33
1637162350000|2021-11-17 15:19:10|207202.5|207052.5|207126.9|206976.9|207203.8|207053.8|207113.2|206963.2|29
1637162360000|2021-11-17 15:19:20|207129.3|206979.3|207123.3|206973.3|207132.9|206982.9|207122.7|206972.7|31
1637162370000|2021-11-17 15:19:30|207123.9|206973.9|207128.7|206978.7|207128.7|206978.7|207123.9|206973.9|24
1637162380000|2021-11-17 15:19:40|207128.4|206978.4|207117.2|206967.2|207128.6|206978.6|207117.2|206967.2|22
1637162390000|2021-11-17 15:19:50|207111.4|206961.4|207092.7|206942.7|207111.9|206994.1|207044.1|206941.8|29
1637162400000|2021-11-17 15:20:00|207092.4|206942.4|207142.2|206992.2|207149.2|207013.8|207063.8|206929|36
1637162410000|2021-11-17 15:20:10|207139.7|206989.7|207155|207005|207155.5|207005.5|207132.1|206982.1|36
1637162420000|2021-11-17 15:20:20|207151.8|207001.8|207156|207006|207158|207008|207150.2|207000.2|36
1637162430000|2021-11-17 15:20:30|207162.6|207012.6|207152.6|207002.6|207198.9|207048.9|207148.2|206998.2|34
1637162440000|2021-11-17 15:20:40|207152.4|207002.4|207138.5|206988.5|207152.4|207002.4|207131.7|206981.7|33
1637162450000|2021-11-17 15:20:50|207137.4|206987.4|207163.2|207013.2|207166.3|207016.3|207137.4|206987.4|30
1637162460000|2021-11-17 15:21:00|207165.1|207015.1|207212.8|207062.8|207218.2|207068.2|207164.9|207014.9|34
1637162470000|2021-11-17 15:21:10|207212.4|207062.4|207206.3|207056.3|207218.1|207068.1|207204.7|207054.7|25
1637162480000|2021-11-17 15:21:20|207204.8|207054.8|207205.5|207055.5|207207.3|207057.3|207202.7|207052.7|23
1637162490000|2021-11-17 15:21:30|207205.7|207055.7|207204.4|207054.4|207211.2|207061.2|207204.4|207054.4|30
1637162500000|2021-11-17 15:21:40|207205.2|207055.2|207201.2|207051.2|207208|207058|207201.2|207051.2|34
1637162510000|2021-11-17 15:21:50|207201.7|207051.7|207200.5|207050.5|207202.7|207052.7|207200.5|207050.5|23
1637162520000|2021-11-17 15:22:00|207200.2|207050.2|207221.4|207071.4|207231.2|207081.2|207172.2|207022.2|37
1637162530000|2021-11-17 15:22:10|207219.5|207069.5|207154|207004|207223.6|207073.6|207141.8|206991.8|32
1637162540000|2021-11-17 15:22:20|207153.9|207003.9|207160.9|207010.9|207167.4|207017.4|207147.6|206997.6|34
1637162550000|2021-11-17 15:22:30|207160.1|207010.1|207127.6|206977.6|207160.2|207010.2|207121.2|206971.2|34
1637162560000|2021-11-17 15:22:40|207126.2|206976.2|207118.3|206968.3|207127.9|206977.9|207114.4|206964.4|22
1637162570000|2021-11-17 15:22:50|207115.3|206965.3|207156.9|207006.9|207158.1|207008.1|207115.2|206965.2|27
1637162580000|2021-11-17 15:23:00|207157|207007|207181.6|207031.6|207181.8|207031.8|207156.9|207006.9|28
1637162590000|2021-11-17 15:23:10|207177.4|207027.4|207177.8|207027.8|207182.5|207032.5|207176.7|207026.7|18
1637162600000|2021-11-17 15:23:20|207180.1|207030.1|207197.4|207047.4|207198.3|207048.3|207179.7|207029.7|26
1637162610000|2021-11-17 15:23:30|207200.7|207050.7|207222.4|207072.4|207222.6|207072.6|207200.7|207050.7|27
1637162620000|2021-11-17 15:23:40|207217.5|207067.5|207209.5|207059.5|207217.5|207067.5|207207.8|207057.8|24
1637162630000|2021-11-17 15:23:50|207209.4|207059.4|207209.1|207059.1|207209.6|207059.6|207205.7|207055.7|24
1637162640000|2021-11-17 15:24:00|207210.8|207060.8|207201.1|207051.1|207220.6|207070.6|207197.2|207047.2|36
1637162650000|2021-11-17 15:24:10|207202.3|207052.3|207196.9|207046.9|207202.7|207052.7|207189.5|207039.5|30
1637162660000|2021-11-17 15:24:20|207192.5|207042.5|207158.4|207008.4|207193.8|207043.8|207152.3|207002.3|31
1637162670000|2021-11-17 15:24:30|207158|207008|207155.7|207005.7|207159.2|207009.2|207155.1|207005.1|25
1637162680000|2021-11-17 15:24:40|207154.8|207004.8|207099|206949|207154.8|207004.8|207099|206949|34
1637162690000|2021-11-17 15:24:50|207099.3|206949.3|207079.7|206929.7|207100.4|206950.4|207074|206924|24
1637162700000|2021-11-17 15:25:00|207079.2|206929.2|207010.9|206860.9|207079.2|206929.2|207010.9|206860.9|30
1637162710000|2021-11-17 15:25:10|207011.6|206861.6|206949.8|206799.8|207018|206868|206943.8|206793.8|33
1637162720000|2021-11-17 15:25:20|206955.4|206805.4|206961.7|206811.7|206967.7|206817.7|206953.6|206803.6|27
1637162730000|2021-11-17 15:25:30|207004|206854|207029.9|206879.9|207031.8|206881.8|207004|206854|35
1637162740000|2021-11-17 15:25:40|207030.7|206880.7|207055.1|206905.1|207063.8|206913.8|207028.8|206878.8|32
1637162750000|2021-11-17 15:25:50|207054.8|206904.8|207053.8|206903.8|207059.6|206909.6|207035.8|206885.8|33
1637162760000|2021-11-17 15:26:00|207054.3|206904.3|207012.5|206862.5|207054.3|206904.3|207012.5|206862.5|25
1637162770000|2021-11-17 15:26:10|207017.4|206867.4|207013.5|206863.5|207020.5|206870.5|207010|206860|25
1637162780000|2021-11-17 15:26:20|207013.3|206863.3|206978.6|206828.6|207015.2|206881.9|206931.9|206828.6|26
1637162790000|2021-11-17 15:26:30|206979.1|206829.1|206981.2|206831.2|206982.7|206832.7|206974.4|206824.4|28
1637162800000|2021-11-17 15:26:40|206981.1|206831.1|206992.7|206842.7|206992.7|206842.7|206979.2|206829.2|22
1637162810000|2021-11-17 15:26:50|207003.9|206853.9|206977.5|206827.5|207011.1|206861.1|206975.3|206825.3|33
1637162820000|2021-11-17 15:27:00|206976.1|206826.1|206961.8|206811.8|206978.3|206828.3|206954|206804|34
1637162830000|2021-11-17 15:27:10|206962.9|206812.9|206994.9|206844.9|207000|206850|206959.3|206809.3|22
1637162840000|2021-11-17 15:27:20|206994|206844|206977.6|206827.6|206997.8|206847.8|206975.4|206825.4|36
1637162850000|2021-11-17 15:27:30|206977.9|206827.9|206974.8|206824.8|206979.7|206829.7|206974.8|206824.8|24
1637162860000|2021-11-17 15:27:40|206976.5|206826.5|206994.1|206844.1|206995.7|206845.7|206974.8|206824.8|22
1637162870000|2021-11-17 15:27:50|206995.8|206845.8|206994.9|206844.9|207000.9|206850.9|206994.6|206844.6|29
1637162880000|2021-11-17 15:28:00|206995.9|206845.9|206992.5|206842.5|206999.7|206849.7|206989.4|206839.4|25
1637162890000|2021-11-17 15:28:10|206992.9|206842.9|206986.1|206836.1|207014.6|206864.6|206974.4|206824.4|38
1637162900000|2021-11-17 15:28:20|206987|206837|206981|206831|207014|206864|206981|206831|31
1637162910000|2021-11-17 15:28:30|206982.2|206832.2|206981.4|206831.4|206985.4|206835.4|206977.9|206827.9|31
1637162920000|2021-11-17 15:28:40|206983.8|206833.8|206976.6|206826.6|206984.6|206834.6|206975.9|206825.9|28
1637162930000|2021-11-17 15:28:50|206976.2|206826.2|206975.9|206825.9|206977.2|206827.2|206975.7|206825.7|13
1637162940000|2021-11-17 15:29:00|206973.9|206823.9|206978.2|206828.2|206980.2|206830.2|206973.9|206823.9|28
1637162950000|2021-11-17 15:29:10|206978.8|206828.8|206973.4|206823.4|206980.4|206830.4|206972.4|206822.4|28
1637162960000|2021-11-17 15:29:20|206974.1|206824.1|206980.2|206830.2|206980.7|206830.7|206972.7|206822.7|25
1637162970000|2021-11-17 15:29:30|206980.7|206830.7|206994.3|206844.3|207010.3|206860.3|206980.3|206830.3|36
1637162980000|2021-11-17 15:29:40|206994.6|206844.6|207020.4|206870.4|207021.8|206871.8|206994.6|206844.6|30
1637162990000|2021-11-17 15:29:50|207020.3|206870.3|207028.8|206878.8|207053.5|206903.5|207018.2|206868.2|29
1637163000000|2021-11-17 15:30:00|207024.9|206874.9|207030.8|206880.8|207031.8|206881.8|207009.5|206859.5|38
1637163010000|2021-11-17 15:30:10|207045.7|206895.7|207035.3|206885.3|207054.9|206904.9|207026.2|206876.2|38
1637163020000|2021-11-17 15:30:20|207032.7|206882.7|207029.3|206879.3|207034.3|206884.3|207012|206862|34
1637163030000|2021-11-17 15:30:30|207028.9|206878.9|207025.6|206875.6|207029|206879|207005.2|206855.2|27
1637163040000|2021-11-17 15:30:40|207028.4|206878.4|207045.1|206895.1|207050.9|206900.9|207028.4|206878.4|29
1637163050000|2021-11-17 15:30:50|207043.5|206893.5|207030.9|206880.9|207044.7|206894.7|207027.6|206877.6|27
1637163060000|2021-11-17 15:31:00|207031.1|206881.1|207019|206869|207034.9|206884.9|207015.4|206865.4|32
1637163070000|2021-11-17 15:31:10|207019.8|206869.8|207018.8|206868.8|207020.6|206870.6|207015.9|206865.9|19
1637163080000|2021-11-17 15:31:20|207016.6|206866.6|207013.1|206863.1|207016.6|206866.6|207013.1|206863.1|20
1637163090000|2021-11-17 15:31:30|207013.3|206863.3|207000.1|206850.1|207015.2|206897.6|206945.9|206841.5|31
1637163100000|2021-11-17 15:31:40|207001|206851|206976|206826|207001|206851|206974.5|206824.5|31
1637163110000|2021-11-17 15:31:50|206974.2|206824.2|206986.8|206836.8|206989|206839|206974.2|206824.2|26
1637163120000|2021-11-17 15:32:00|206986.4|206836.4|207040.8|206890.8|207043.6|206893.6|206986.4|206836.4|31
1637163130000|2021-11-17 15:32:10|207040.6|206890.6|207046.1|206896.1|207053.7|206903.7|207039.8|206889.8|28
1637163140000|2021-11-17 15:32:20|207045.4|206895.4|207044.2|206894.2|207051.1|206901.1|207044|206894|24
1637163150000|2021-11-17 15:32:30|207044.3|206894.3|207044.7|206894.7|207047.4|206897.4|207043.6|206893.6|22
1637163160000|2021-11-17 15:32:40|207042.7|206892.7|207041.5|206891.5|207044.7|206894.7|207041.2|206891.2|29
1637163170000|2021-11-17 15:32:50|207040.8|206890.8|207033.1|206883.1|207041.9|206891.9|207025.5|206875.5|33
1637163180000|2021-11-17 15:33:00|207035|206885|207052.5|206902.5|207053.4|206903.4|207024.9|206874.9|32
1637163190000|2021-11-17 15:33:10|207050.8|206900.8|207029.1|206879.1|207050.8|206900.8|207027.6|206877.6|31
1637163200000|2021-11-17 15:33:20|207029|206879|207050.5|206900.5|207053.8|206903.8|207029|206879|35
1637163210000|2021-11-17 15:33:30|207056.7|206906.7|207062.9|206912.9|207065|206915|207053|206903|30
1637163220000|2021-11-17 15:33:40|207078.2|206928.2|207082.1|206932.1|207110|206960|207078.2|206928.2|36
1637163230000|2021-11-17 15:33:50|207082|206932|207086.8|206936.8|207089.9|206939.9|207082|206932|16
1637163240000|2021-11-17 15:34:00|207087.1|206937.1|207084.2|206934.2|207087.8|206937.8|207083.7|206933.7|12
1637163250000|2021-11-17 15:34:10|207083.5|206933.5|207083.1|206933.1|207090.2|206940.2|207081.1|206931.1|25
1637163260000|2021-11-17 15:34:20|207080.1|206930.1|207094.3|206944.3|207094.3|206944.3|207078.4|206928.4|20
1637163270000|2021-11-17 15:34:30|207094.2|206944.2|207179.9|207029.9|207183.1|207033.1|207094|206944|34
1637163280000|2021-11-17 15:34:40|207180.6|207030.6|207193.6|207043.6|207199|207049|207179.3|207029.3|30
1637163290000|2021-11-17 15:34:50|207191.1|207041.1|207174.1|207024.1|207191.5|207041.5|207174.1|207024.1|25
1637163300000|2021-11-17 15:35:00|207172.6|207022.6|207191.7|207041.7|207200.2|207050.2|207168.5|207018.5|34
1637163310000|2021-11-17 15:35:10|207188.2|207038.2|207214.3|207064.3|207220.4|207070.4|207174.7|207024.7|30
1637163320000|2021-11-17 15:35:20|207215.2|207065.2|207204|207054|207218.6|207068.6|207204|207054|24
1637163330000|2021-11-17 15:35:30|207202.5|207052.5|207207.5|207057.5|207216.3|207066.3|207202.5|207052.5|30
1637163340000|2021-11-17 15:35:40|207208.5|207058.5|207197.8|207047.8|207209.9|207059.9|207195.8|207045.8|29
1637163350000|2021-11-17 15:35:50|207199.1|207049.1|207203.9|207053.9|207204.4|207054.4|207197.4|207047.4|23
1637163360000|2021-11-17 15:36:00|207202.9|207052.9|207191.3|207041.3|207202.9|207052.9|207190.3|207040.3|20
1637163370000|2021-11-17 15:36:10|207191.4|207041.4|207200|207050|207202.4|207052.4|207190.3|207040.3|23
1637163380000|2021-11-17 15:36:20|207200.2|207050.2|207195.6|207045.6|207200.2|207050.2|207195.6|207045.6|23
1637163390000|2021-11-17 15:36:30|207195.2|207045.2|207194.4|207044.4|207196.1|207046.1|207194.1|207044.1|20
1637163400000|2021-11-17 15:36:40|207194.3|207044.3|207193.5|207043.5|207197.8|207047.8|207190.9|207040.9|23
1637163410000|2021-11-17 15:36:50|207193|207043|207157.5|207007.5|207193|207043|207120.3|206970.3|32
1637163420000|2021-11-17 15:37:00|207156.5|207006.5|207149.3|206999.3|207156.6|207006.6|207144.5|206994.5|26
1637163430000|2021-11-17 15:37:10|207149.7|206999.7|207146.4|206996.4|207150.4|207000.4|207146.3|206996.3|19
1637163440000|2021-11-17 15:37:20|207149.6|206999.6|207155.7|207005.7|207175.9|207025.9|207142.8|206992.8|30
1637163450000|2021-11-17 15:37:30|207156.1|207006.1|207185.1|207035.1|207185.1|207035.1|207155.7|207005.7|33
1637163460000|2021-11-17 15:37:40|207183.7|207033.7|207179|207029|207195.1|207045.1|207179|207029|30
1637163470000|2021-11-17 15:37:50|207178.8|207028.8|207165|207015|207181.2|207031.2|207163.2|207013.2|26
1637163480000|2021-11-17 15:38:00|207167.2|207017.2|207169.1|207019.1|207173.3|207023.3|207154.2|207004.2|31
1637163490000|2021-11-17 15:38:10|207168.2|207018.2|207166.9|207016.9|207169.6|207019.6|207166.3|207016.3|24
1637163500000|2021-11-17 15:38:20|207169.7|207019.7|207149.3|206999.3|207169.7|207048.4|207098.2|206995.4|29
1637163510000|2021-11-17 15:38:30|207150.7|207000.7|207152.1|207002.1|207153.1|207003.1|207128.4|206978.4|30
1637163520000|2021-11-17 15:38:40|207154|207004|207152.3|207002.3|207154.3|207004.3|207150.6|207000.6|20
1637163530000|2021-11-17 15:38:50|207151.8|207001.8|207151.1|207001.1|207153|207003|207149.7|206999.7|20
1637163540000|2021-11-17 15:39:00|207150.9|207000.9|207151.3|207001.3|207153.7|207003.7|207149.8|206999.8|14
1637163550000|2021-11-17 15:39:10|207151.6|207001.6|207144|206994|207152.1|207002.1|207143.1|206993.1|27
1637163560000|2021-11-17 15:39:20|207144.6|206994.6|207149.6|206999.6|207152.7|207002.7|207144|206994|27
1637163570000|2021-11-17 15:39:30|207149.8|206999.8|207124.4|206974.4|207168.5|207018.5|207122|206972|32
1637163580000|2021-11-17 15:39:40|207124.6|206974.6|207138.3|206988.3|207141.6|206991.6|207124.6|206974.6|32
1637163590000|2021-11-17 15:39:50|207139.1|206989.1|207143.6|206993.6|207143.9|206993.9|207138.5|206988.5|23
1637163600000|2021-11-17 15:40:00|207133.7|206983.7|207132.1|206982.1|207138|206988|207132.1|206982.1|26
1637163610000|2021-11-17 15:40:10|207132.2|206982.2|207141.2|206991.2|207142.1|207019.5|207068.8|206961.3|28
1637163620000|2021-11-17 15:40:20|207137.4|206987.4|207140.5|206990.5|207143|206993|207137.4|206987.4|26
1637163630000|2021-11-17 15:40:30|207140.1|206990.1|207140.6|206990.6|207141|206991|207138.1|206988.1|23
1637163640000|2021-11-17 15:40:40|207140.1|206990.1|207132.7|206982.7|207140.1|206990.1|207123|206973|33
1637163650000|2021-11-17 15:40:50|207133.1|206983.1|207129.4|206979.4|207133.2|206983.2|207128.7|206978.7|26
1637163660000|2021-11-17 15:41:00|207129.9|206979.9|207133.5|206983.5|207133.5|206983.5|207129.7|206979.7|20
1637163670000|2021-11-17 15:41:10|207134.7|206984.7|207133|206983|207140.6|206990.6|207126.2|206976.2|26
1637163680000|2021-11-17 15:41:20|207133.4|206983.4|207137.3|206987.3|207137.9|206987.9|207133.4|206983.4|25
1637163690000|2021-11-17 15:41:30|207137.6|206987.6|207141.1|206991.1|207143|206993|207136.2|206986.2|20
1637163700000|2021-11-17 15:41:40|207141.5|206991.5|207141.6|206991.6|207144.9|206994.9|207141.5|206991.5|23
1637163710000|2021-11-17 15:41:50|207141.4|206991.4|207141.1|206991.1|207142.8|206992.8|207140.3|206990.3|21
1637163720000|2021-11-17 15:42:00|207141.2|206991.2|207141.8|206991.8|207143.5|206993.5|207140.2|206990.2|32
1637163730000|2021-11-17 15:42:10|207141.1|206991.1|207143.6|206993.6|207143.6|206993.6|207141.1|206991.1|23
1637163740000|2021-11-17 15:42:20|207142.9|206992.9|207143.1|206993.1|207145.9|206995.9|207142.9|206992.9|16
1637163750000|2021-11-17 15:42:30|207143.2|206993.2|207141.6|206991.6|207147.4|206997.4|207141|206991|18
1637163760000|2021-11-17 15:42:40|207142.6|206992.6|207173.3|207023.3|207175.4|207025.4|207139.6|206989.6|25
1637163770000|2021-11-17 15:42:50|207174.9|207024.9|207174.9|207024.9|207179.7|207029.7|207173.3|207023.3|22
1637163780000|2021-11-17 15:43:00|207175.4|207025.4|207162.8|207012.8|207175.4|207025.4|207135.9|206985.9|30
1637163790000|2021-11-17 15:43:10|207164.2|207014.2|207168.5|207018.5|207168.8|207018.8|207156.3|207006.3|23
1637163800000|2021-11-17 15:43:20|207167.5|207017.5|207179.2|207029.2|207179.8|207029.8|207165.3|207015.3|26
1637163810000|2021-11-17 15:43:30|207179.3|207029.3|207173.8|207023.8|207179.3|207029.3|207173.8|207023.8|25
1637163820000|2021-11-17 15:43:40|207174|207024|207206.4|207056.4|207213.8|207063.8|207172.7|207022.7|32
1637163830000|2021-11-17 15:43:50|207206.1|207056.1|207263.2|207113.2|207272.6|207122.6|207206.1|207056.1|22
1637163840000|2021-11-17 15:44:00|207263|207113|207242.6|207092.6|207263.5|207113.5|207232.2|207082.2|25
1637163850000|2021-11-17 15:44:10|207242.5|207092.5|207254.9|207104.9|207267.4|207117.4|207242.1|207092.1|25
1637163860000|2021-11-17 15:44:20|207255.1|207105.1|207255.7|207105.7|207261|207111|207247.2|207097.2|29
1637163870000|2021-11-17 15:44:30|207253.8|207103.8|207153.1|207103.1|207260|207128|207152.8|207046.2|34
1637163880000|2021-11-17 15:44:40|207204.1|207054.1|207173|207023|207205.8|207055.8|207165.8|207015.8|26
1637163890000|2021-11-17 15:44:50|207173.7|207023.7|207175.9|207025.9|207175.9|207025.9|207168.8|207018.8|20
1637163900000|2021-11-17 15:45:00|207172.8|207022.8|207234.4|207084.4|207234.6|207123.5|207138.7|207021.7|29
1637163910000|2021-11-17 15:45:10|207229.7|207079.7|207228.9|207078.9|207233|207083|207224.4|207074.4|34
1637163920000|2021-11-17 15:45:20|207229.4|207079.4|207241.9|207091.9|207251.2|207101.2|207221.3|207071.3|29
1637163930000|2021-11-17 15:45:30|207236.6|207086.6|207238.4|207088.4|207239.8|207089.8|207234.9|207084.9|35
1637163940000|2021-11-17 15:45:40|207236.4|207086.4|207183.7|207033.7|207236.9|207086.9|207178.9|207028.9|31
1637163950000|2021-11-17 15:45:50|207189.4|207039.4|207189.3|207039.3|207200.3|207050.3|207179.7|207029.7|29
1637163960000|2021-11-17 15:46:00|207188.8|207038.8|207207.7|207057.7|207208.1|207058.1|207182.1|207032.1|33
1637163970000|2021-11-17 15:46:10|207206.2|207056.2|207210.1|207060.1|207211.3|207061.3|207191.9|207041.9|30
1637163980000|2021-11-17 15:46:20|207212.2|207062.2|207198.8|207048.8|207212.2|207062.2|207196.1|207046.1|29
1637163990000|2021-11-17 15:46:30|207199.4|207049.4|207207.5|207057.5|207210.1|207060.1|207199.2|207049.2|26
1637164000000|2021-11-17 15:46:40|207207.2|207057.2|207191.8|207041.8|207207.8|207057.8|207187.5|207037.5|33
1637164010000|2021-11-17 15:46:50|207196.4|207046.4|207219.1|207069.1|207219.1|207069.1|207196.4|207046.4|33
1637164020000|2021-11-17 15:47:00|207218.7|207068.7|207218|207068|207218.8|207068.8|207216.6|207066.6|15
1637164030000|2021-11-17 15:47:10|207217.8|207067.8|207242.4|207092.4|207244|207094|207217.8|207067.8|33
1637164040000|2021-11-17 15:47:20|207245|207095|207258|207108|207266.6|207116.6|207242.7|207092.7|24
1637164050000|2021-11-17 15:47:30|207256.5|207106.5|207262.8|207112.8|207263.7|207113.7|207253.9|207103.9|21
1637164060000|2021-11-17 15:47:40|207265.1|207115.1|207241.6|207091.6|207265.1|207115.1|207239.5|207089.5|16
1637164070000|2021-11-17 15:47:50|207241.7|207091.7|207242.5|207092.5|207243.1|207093.1|207240.3|207090.3|14
1637164080000|2021-11-17 15:48:00|207242.6|207092.6|207242.7|207092.7|207242.7|207092.7|207229.9|207079.9|22
1637164090000|2021-11-17 15:48:10|207241.5|207091.5|207240.9|207090.9|207244.1|207094.1|207235.2|207085.2|29
1637164100000|2021-11-17 15:48:20|207239.7|207089.7|207241.5|207091.5|207245.5|207095.5|207235.5|207085.5|20
1637164110000|2021-11-17 15:48:30|207242.2|207092.2|207244.2|207094.2|207246.1|207096.1|207239.6|207089.6|20
1637164120000|2021-11-17 15:48:40|207244.6|207094.6|207259.9|207109.9|207259.9|207109.9|207242|207092|17
1637164130000|2021-11-17 15:48:50|207260.1|207110.1|207260.7|207110.7|207262.3|207112.3|207257.5|207107.5|27
1637164140000|2021-11-17 15:49:00|207260.2|207110.2|207313.3|207163.3|207314.9|207164.9|207244.5|207094.5|29
1637164150000|2021-11-17 15:49:10|207312.9|207162.9|207308.9|207158.9|207312.9|207162.9|207301.6|207151.6|25
1637164160000|2021-11-17 15:49:20|207308.3|207158.3|207307.5|207157.5|207312.5|207162.5|207307.1|207157.1|24
1637164170000|2021-11-17 15:49:30|207311.8|207161.8|207312.5|207162.5|207318.2|207168.2|207307.4|207157.4|27
1637164180000|2021-11-17 15:49:40|207310.8|207160.8|207311.5|207161.5|207314.2|207164.2|207310.8|207160.8|15
1637164190000|2021-11-17 15:49:50|207310.3|207160.3|207308.5|207158.5|207315|207165|207308.5|207158.5|17
1637164200000|2021-11-17 15:50:00|207308.6|207158.6|207286.9|207136.9|207309.4|207159.4|207269.3|207119.3|28
1637164210000|2021-11-17 15:50:10|207290.6|207140.6|207281.3|207131.3|207291.5|207141.5|207278.8|207128.8|30
1637164220000|2021-11-17 15:50:20|207280.1|207130.1|207285.5|207135.5|207286.3|207136.3|207280.1|207130.1|30
1637164230000|2021-11-17 15:50:30|207285.6|207135.6|207287|207137|207289.7|207139.7|207282.5|207132.5|29
1637164240000|2021-11-17 15:50:40|207285.5|207135.5|207270.2|207120.2|207285.5|207135.5|207270.2|207120.2|29
1637164250000|2021-11-17 15:50:50|207270.3|207120.3|207269.2|207119.2|207274.9|207124.9|207267.7|207117.7|28
1637164260000|2021-11-17 15:51:00|207270.3|207120.3|207276.8|207126.8|207280|207130|207270.3|207120.3|31
1637164270000|2021-11-17 15:51:10|207278.2|207128.2|207276.5|207126.5|207280.3|207130.3|207275.4|207125.4|18
1637164280000|2021-11-17 15:51:20|207276.4|207126.4|207251|207101|207279.1|207129.1|207248.3|207098.3|24
1637164290000|2021-11-17 15:51:30|207250.3|207100.3|207192.8|207042.8|207250.3|207100.3|207191.8|207041.8|32
1637164300000|2021-11-17 15:51:40|207192.5|207042.5|207209.6|207059.6|207230.6|207080.6|207192.2|207042.2|34
1637164310000|2021-11-17 15:51:50|207210|207060|207217|207067|207226.8|207076.8|207210|207060|29
1637164320000|2021-11-17 15:52:00|207215.1|207065.1|207200.5|207050.5|207219.6|207069.6|207198.8|207048.8|26
1637164330000|2021-11-17 15:52:10|207200|207050|207196.2|207046.2|207201.2|207051.2|207195.4|207045.4|25
1637164340000|2021-11-17 15:52:20|207196.4|207046.4|207202.3|207052.3|207203.6|207053.6|207192.8|207042.8|29
1637164350000|2021-11-17 15:52:30|207202|207052|207156.5|207006.5|207202|207052|207145|206995|28
1637164360000|2021-11-17 15:52:40|207152.1|207002.1|207145.3|206995.3|207153.4|207003.4|207144.5|206994.5|19
1637164370000|2021-11-17 15:52:50|207145.4|206995.4|207149.5|206999.5|207151.3|207001.3|207144.6|206994.6|23
1637164380000|2021-11-17 15:53:00|207147.1|206997.1|207146.9|206996.9|207147.1|206997.1|207142.3|206992.3|25
1637164390000|2021-11-17 15:53:10|207146.7|206996.7|207147.3|206997.3|207149.3|206999.3|207144.9|206994.9|25
1637164400000|2021-11-17 15:53:20|207146.5|206996.5|207135.4|206985.4|207148.7|206998.7|207105.5|206955.5|31
1637164410000|2021-11-17 15:53:30|207135.7|206985.7|207149.5|206999.5|207154.2|207004.2|207133.8|206983.8|25
1637164420000|2021-11-17 15:53:40|207148.3|206998.3|207150.7|207000.7|207153.4|207003.4|207148.3|206998.3|24
1637164430000|2021-11-17 15:53:50|207150.6|207000.6|207143.3|206993.3|207154.6|207004.6|207139.3|206989.3|30
1637164440000|2021-11-17 15:54:00|207142.7|206992.7|207116.3|206966.3|207145.3|206995.3|207116.3|206966.3|22
1637164450000|2021-11-17 15:54:10|207119.3|206969.3|207114|206964|207133.7|206983.7|207109.1|206959.1|30
1637164460000|2021-11-17 15:54:20|207114.5|206964.5|207061.3|206911.3|207114.5|206964.5|207058.2|206908.2|32
1637164470000|2021-11-17 15:54:30|207059.3|206909.3|207072.2|206922.2|207083.4|206933.4|207059.3|206909.3|34
1637164480000|2021-11-17 15:54:40|207071.9|206921.9|207074.6|206924.6|207083.6|206933.6|207067.4|206917.4|33
1637164490000|2021-11-17 15:54:50|207072.6|206922.6|207073.2|206923.2|207075.4|206925.4|207064.3|206914.3|23
1637164500000|2021-11-17 15:55:00|207072.1|206922.1|207072|206922|207078.7|206928.7|207050.3|206900.3|32
1637164510000|2021-11-17 15:55:10|207078.6|206928.6|207084.7|206934.7|207085.7|206935.7|207075.7|206925.7|37
1637164520000|2021-11-17 15:55:20|207085|206935|207084.6|206934.6|207087.3|206937.3|207081.3|206931.3|34
1637164530000|2021-11-17 15:55:30|207085|206935|207082.9|206932.9|207086.9|206936.9|207079|206929|28
1637164540000|2021-11-17 15:55:40|207113.2|206963.2|207143.1|206993.1|207156|207006|207104.5|206954.5|33
1637164550000|2021-11-17 15:55:50|207139.5|206989.5|207147.3|206997.3|207156.4|207006.4|207111.4|206961.4|33
1637164560000|2021-11-17 15:56:00|207151.3|207001.3|207156.4|207006.4|207160.9|207010.9|207143.6|206993.6|29
1637164570000|2021-11-17 15:56:10|207158|207008|207188.8|207038.8|207191|207041|207149.7|206999.7|32
1637164580000|2021-11-17 15:56:20|207190.6|207040.6|207195.5|207045.5|207197.8|207090.5|207140.1|207039.5|28
1637164590000|2021-11-17 15:56:30|207194.9|207044.9|207140.7|206990.7|207196.6|207079.5|207129.5|206987.5|28
1637164600000|2021-11-17 15:56:40|207140.6|206990.6|207148|206998|207150.4|207000.4|207140.6|206990.6|27
1637164610000|2021-11-17 15:56:50|207147.4|206997.4|207160.5|207010.5|207166|207016|207144.4|206994.4|30
1637164620000|2021-11-17 15:57:00|207156.6|207006.6|207180.7|207030.7|207191.6|207041.6|207155.9|207005.9|35
1637164630000|2021-11-17 15:57:10|207180.2|207030.2|207160.8|207010.8|207189.6|207039.6|207155.2|207005.2|28
1637164640000|2021-11-17 15:57:20|207160.6|207010.6|207193.7|207043.7|207195.8|207045.8|207160|207010|28
1637164650000|2021-11-17 15:57:30|207196.9|207046.9|207220.6|207070.6|207220.6|207070.6|207187.4|207037.4|30
1637164660000|2021-11-17 15:57:40|207219.3|207069.3|207217.6|207067.6|207220.7|207070.7|207201.7|207051.7|34
1637164670000|2021-11-17 15:57:50|207217.9|207067.9|207177.1|207027.1|207217.9|207067.9|207177.1|207027.1|27
1637164680000|2021-11-17 15:58:00|207151.5|207001.5|207132.8|206982.8|207154.2|207004.2|207118.9|206968.9|36
1637164690000|2021-11-17 15:58:10|207132.7|206982.7|207155.3|207005.3|207155.8|207005.8|207132.7|206982.7|30
1637164700000|2021-11-17 15:58:20|207154.5|207004.5|207149.2|206999.2|207155.5|207005.5|207142.9|206992.9|27
1637164710000|2021-11-17 15:58:30|207149.4|206999.4|207143.4|206993.4|207150|207000|207139.4|206989.4|29
1637164720000|2021-11-17 15:58:40|207144|206994|207149.7|206999.7|207161.4|207011.4|207143.2|206993.2|27
1637164730000|2021-11-17 15:58:50|207149.8|206999.8|207169.7|207019.7|207175.1|207025.1|207147.7|206997.7|22
1637164740000|2021-11-17 15:59:00|207171.3|207021.3|207187.2|207037.2|207199.4|207071|207115.5|207017.1|27
1637164750000|2021-11-17 15:59:10|207186.8|207036.8|207151|207001|207191.5|207041.5|207136|206986|33
1637164760000|2021-11-17 15:59:20|207157|207007|207139.4|206989.4|207157|207007|207139.4|206989.4|31
1637164770000|2021-11-17 15:59:30|207136.8|206986.8|207109.7|206959.7|207137.3|206987.3|207096.9|206946.9|34
1637164780000|2021-11-17 15:59:40|207109.2|206959.2|207115.1|206965.1|207119.3|206969.3|207109.2|206959.2|32
1637164790000|2021-11-17 15:59:50|207117.4|206967.4|207089|206939|207119.4|206969.4|207075.8|206925.8|31
1637164800000|2021-11-17 16:00:00|207088.1|206938.1|207084.1|206934.1|207090.9|206940.9|207081.6|206931.6|33
1637164810000|2021-11-17 16:00:10|207084.9|206934.9|207084.7|206934.7|207086.7|206936.7|207079.4|206929.4|29
1637164820000|2021-11-17 16:00:20|207083.9|206933.9|207087.4|206937.4|207088.5|206938.5|207079|206929|27
1637164830000|2021-11-17 16:00:30|207086.8|206936.8|207083|206933|207089.8|206939.8|207083|206933|28
1637164840000|2021-11-17 16:00:40|207081.2|206931.2|207079.6|206929.6|207085.1|206935.1|207078.3|206928.3|20
1637164850000|2021-11-17 16:00:50|207078.8|206928.8|207104|206954|207104|206954|207078.8|206928.8|25
1637164860000|2021-11-17 16:01:00|207103.6|206953.6|207107.5|206957.5|207112.6|206962.6|207101.3|206951.3|30
1637164870000|2021-11-17 16:01:10|207107.2|206957.2|207115.3|206965.3|207119.9|206969.9|207105.2|206955.2|34
1637164880000|2021-11-17 16:01:20|207115.9|206965.9|207110.4|206960.4|207115.9|206965.9|207108.5|206958.5|20
1637164890000|2021-11-17 16:01:30|207110.5|206960.5|207119.7|206969.7|207119.7|206969.7|207110.5|206960.5|30
1637164900000|2021-11-17 16:01:40|207118.8|206968.8|207133.5|206983.5|207136.4|206986.4|207117.3|206967.3|27
1637164910000|2021-11-17 16:01:50|207134|206984|207155|207005|207155|207005|207128|206978|23
1637164920000|2021-11-17 16:02:00|207154.8|207004.8|207171.8|207021.8|207176.2|207026.2|207154.1|207004.1|31
1637164930000|2021-11-17 16:02:10|207168.8|207018.8|207162.1|207012.1|207176.1|207026.1|207161.1|207011.1|36
1637164940000|2021-11-17 16:02:20|207161.6|207011.6|207089.6|206939.6|207161.6|207011.6|207087.4|206937.4|34
1637164950000|2021-11-17 16:02:30|207091.8|206941.8|207071.3|206921.3|207098.5|206948.5|207069.6|206919.6|29
1637164960000|2021-11-17 16:02:40|207068.7|206918.7|207065.7|206915.7|207069.7|206919.7|207064.8|206914.8|18
1637164970000|2021-11-17 16:02:50|207066.7|206916.7|207088.9|206938.9|207103.4|206953.4|207066.4|206916.4|27
1637164980000|2021-11-17 16:03:00|207086.6|206936.6|207067.8|206917.8|207086.6|206936.6|207067.8|206917.8|29
1637164990000|2021-11-17 16:03:10|207065.1|206915.1|207062|206912|207069.8|206919.8|207060.8|206910.8|22
1637165000000|2021-11-17 16:03:20|207058.7|206908.7|207046.9|206896.9|207059.5|206909.5|207046.9|206896.9|23
1637165010000|2021-11-17 16:03:30|207051|206901|207052|206902|207053.8|206903.8|207046.7|206896.7|20
1637165020000|2021-11-17 16:03:40|207052.5|206902.5|207049.8|206899.8|207055.9|206905.9|207047.4|206897.4|24
1637165030000|2021-11-17 16:03:50|207049.5|206899.5|207049.8|206899.8|207053.9|206903.9|207047.4|206897.4|19
1637165040000|2021-11-17 16:04:00|207050|206900|207009.6|206859.6|207051.2|206901.2|207003.7|206853.7|31
1637165050000|2021-11-17 16:04:10|207009.8|206859.8|207009.7|206859.7|207011.2|206861.2|207006.5|206856.5|17
1637165060000|2021-11-17 16:04:20|207012.3|206862.3|207011.9|206861.9|207012.8|206862.8|207011.2|206861.2|16
1637165070000|2021-11-17 16:04:30|207013|206863|207017.9|206867.9|207017.9|206867.9|207008.2|206858.2|20
1637165080000|2021-11-17 16:04:40|207017.5|206867.5|207023.2|206873.2|207023.8|206873.8|207012.6|206862.6|23
1637165090000|2021-11-17 16:04:50|207023.3|206873.3|207015.3|206865.3|207025.2|206875.2|207015.3|206865.3|23
1637165100000|2021-11-17 16:05:00|207014.7|206864.7|207012.5|206862.5|207014.7|206864.7|207011.8|206861.8|16
1637165110000|2021-11-17 16:05:10|207013.1|206863.1|207022.9|206872.9|207023.8|206873.8|207007.2|206857.2|25
1637165120000|2021-11-17 16:05:20|207021|206871|207023|206873|207024.7|206874.7|207020|206870|20
1637165130000|2021-11-17 16:05:30|207021|206871|207072.3|206922.3|207074.8|206924.8|207020.2|206870.2|25
1637165140000|2021-11-17 16:05:40|207071.9|206921.9|207061.7|206911.7|207075.4|206925.4|207061.7|206911.7|33
1637165150000|2021-11-17 16:05:50|207062.8|206912.8|207067.2|206917.2|207068.2|206918.2|207062.5|206912.5|25
1637165160000|2021-11-17 16:06:00|207066.9|206916.9|207064.3|206914.3|207070|206920|207063.6|206913.6|28
1637165170000|2021-11-17 16:06:10|207064.8|206914.8|207070.8|206920.8|207076.9|206926.9|207063|206913|21
1637165180000|2021-11-17 16:06:20|207072.1|206922.1|207069.4|206919.4|207075.2|206925.2|207069.4|206919.4|21
1637165190000|2021-11-17 16:06:30|207069.9|206919.9|207069.3|206919.3|207072.5|206922.5|207066.9|206916.9|24
1637165200000|2021-11-17 16:06:40|207069.2|206919.2|207105.2|206955.2|207105.7|206955.7|207067.4|206917.4|26
1637165210000|2021-11-17 16:06:50|207104.9|206954.9|207143.5|206993.5|207147.3|206997.3|207103.5|206953.5|27
1637165220000|2021-11-17 16:07:00|207140.4|206990.4|207143.8|206993.8|207144.6|207028.1|207076.5|206974.3|33
1637165230000|2021-11-17 16:07:10|207142.8|206992.8|207141.3|206991.3|207151.7|207054.2|207104.2|206989.1|27
1637165240000|2021-11-17 16:07:20|207140.2|206990.2|207141.6|206991.6|207143.9|206993.9|207138.1|206988.1|21
1637165250000|2021-11-17 16:07:30|207149.7|206999.7|207142.7|206992.7|207151.7|207001.7|207138.5|206988.5|26
1637165260000|2021-11-17 16:07:40|207142.3|206992.3|207114.6|206964.6|207145.2|206995.2|207114.6|206964.6|27
1637165270000|2021-11-17 16:07:50|207114.7|206964.7|207124|206974|207130.4|206980.4|207107.6|206957.6|27
1637165280000|2021-11-17 16:08:00|207128.1|206978.1|207118.2|206968.2|207128.1|206978.1|207118.2|206968.2|19
1637165290000|2021-11-17 16:08:10|207118.6|206968.6|207124.3|206974.3|207127.9|206977.9|207117.1|206967.1|29
1637165300000|2021-11-17 16:08:20|207125.8|206975.8|207133.2|206983.2|207142|206992|207124.5|206974.5|27
1637165310000|2021-11-17 16:08:30|207131.8|206981.8|207123.7|206973.7|207133.9|206983.9|207119.5|206969.5|19
1637165320000|2021-11-17 16:08:40|207124.1|206974.1|207129.5|206979.5|207129.5|206979.5|207124.1|206974.1|14
1637165330000|2021-11-17 16:08:50|207130.7|206980.7|207133.9|206983.9|207134.7|206984.7|207127.6|206977.6|15
1637165340000|2021-11-17 16:09:00|207139.1|206989.1|207142.5|206992.5|207145.2|206995.2|207137.7|206987.7|20
1637165350000|2021-11-17 16:09:10|207144|206994|207149.5|206999.5|207155.2|207005.2|207141.9|206991.9|27
1637165360000|2021-11-17 16:09:20|207148.7|206998.7|207117.8|206967.8|207148.7|206998.7|207116.5|206966.5|28
1637165370000|2021-11-17 16:09:30|207116.3|206966.3|207053.8|206903.8|207116.3|206966.3|207050.7|206900.7|28
1637165380000|2021-11-17 16:09:40|207056.9|206906.9|207095.6|206945.6|207100.5|206950.5|207055.6|206905.6|29
1637165390000|2021-11-17 16:09:50|207096|206946|207096.7|206946.7|207096.7|206946.7|207094.8|206944.8|16
1637165400000|2021-11-17 16:10:00|207096.2|206946.2|207095.7|206945.7|207097.1|206947.1|207090.6|206940.6|19
1637165410000|2021-11-17 16:10:10|207094.9|206944.9|207095.2|206945.2|207096|206946|207094.2|206944.2|15
1637165420000|2021-11-17 16:10:20|207097|206947|207095.7|206945.7|207097|206947|207093|206943|15
1637165430000|2021-11-17 16:10:30|207094.3|206944.3|207110.4|206960.4|207117.3|206967.3|207093.8|206943.8|22
1637165440000|2021-11-17 16:10:40|207110.6|206960.6|207096|206946|207110.6|206960.6|207095.1|206945.1|27
1637165450000|2021-11-17 16:10:50|207096.1|206946.1|207090.3|206940.3|207096.9|206946.9|207090.3|206940.3|16
1637165460000|2021-11-17 16:11:00|207093.4|206943.4|207093.3|206943.3|207094.7|206944.7|207091.8|206941.8|20
1637165470000|2021-11-17 16:11:10|207093.6|206943.6|207095.1|206945.1|207096.7|206946.7|207093.3|206943.3|19
1637165480000|2021-11-17 16:11:20|207094.4|206944.4|207097.9|206947.9|207099.8|206949.8|207093.7|206943.7|24
1637165490000|2021-11-17 16:11:30|207097.8|206947.8|207052|206902|207100.4|206968.6|207018.6|206902|30
1637165500000|2021-11-17 16:11:40|207052.6|206902.6|207024.3|206874.3|207055.1|206905.1|207023.2|206873.2|31
1637165510000|2021-11-17 16:11:50|207024.5|206874.5|206988.2|206938.2|207029.9|206938.2|206979.9|206861.5|27
1637165520000|2021-11-17 16:12:00|206986.3|206936.3|207057.7|206907.7|207061.8|206936.3|206986.3|206879.6|26
1637165530000|2021-11-17 16:12:10|207058.3|206908.3|207075|206925|207075|206925|207057.6|206907.6|22
1637165540000|2021-11-17 16:12:20|207071.5|206921.5|207016.7|206866.7|207078.9|206928.9|207016.7|206866.7|27
1637165550000|2021-11-17 16:12:30|207019.4|206869.4|207025.1|206875.1|207034.3|206884.3|207019.4|206869.4|26
1637165560000|2021-11-17 16:12:40|207024.8|206874.8|207028.4|206878.4|207028.5|206878.5|207021.7|206871.7|19
1637165570000|2021-11-17 16:12:50|207027.2|206877.2|207023.6|206873.6|207027.7|206877.7|207022.1|206872.1|18
1637165580000|2021-11-17 16:13:00|207024|206874|207016|206866|207026|206876|207006.7|206856.7|32
1637165590000|2021-11-17 16:13:10|207018.1|206868.1|207010.6|206860.6|207022|206872|207010.6|206860.6|20
1637165600000|2021-11-17 16:13:20|207007.8|206857.8|207028.7|206878.7|207047.5|206897.5|207006.2|206856.2|30
1637165610000|2021-11-17 16:13:30|207030.3|206880.3|207030.5|206880.5|207033.5|206883.5|207017|206867|30
1637165620000|2021-11-17 16:13:40|207031.5|206881.5|207044.1|206894.1|207044.1|206894.1|207030.8|206880.8|25
1637165630000|2021-11-17 16:13:50|207046|206896|207066.6|206916.6|207067.6|206917.6|207044.3|206894.3|24
1637165640000|2021-11-17 16:14:00|207073.3|206923.3|207091.2|206941.2|207094.7|206944.7|207067.2|206917.2|33
1637165650000|2021-11-17 16:14:10|207099|206949|207092.3|206942.3|207099|206949|207088.3|206938.3|26
1637165660000|2021-11-17 16:14:20|207094.3|206944.3|207061.6|206911.6|207100.3|206950.3|207061.6|206911.6|30
1637165670000|2021-11-17 16:14:30|207059.3|206909.3|207050.8|206900.8|207064.1|206914.1|207048.3|206898.3|20
1637165680000|2021-11-17 16:14:40|207049.5|206899.5|207027.1|206877.1|207053.4|206903.4|207023.9|206873.9|17
1637165690000|2021-11-17 16:14:50|207027.2|206877.2|207024.8|206874.8|207027.6|206877.6|207005.7|206855.7|18
1637165700000|2021-11-17 16:15:00|207023.9|206873.9|207059.2|206909.2|207061.1|206911.1|207023.1|206873.1|28
1637165710000|2021-11-17 16:15:10|207058|206908|207053.8|206903.8|207058|206908|207048.7|206898.7|25
1637165720000|2021-11-17 16:15:20|207053.4|206903.4|207047.6|206897.6|207073.1|206923.1|207047.6|206897.6|23
1637165730000|2021-11-17 16:15:30|207049.8|206899.8|207084.9|206934.9|207084.9|206934.9|207049|206899|26
1637165740000|2021-11-17 16:15:40|207087.3|206937.3|207082.6|206932.6|207087.3|206937.3|207077.8|206927.8|23
1637165750000|2021-11-17 16:15:50|207084.2|206934.2|207089.6|206939.6|207104.1|206954.1|207084.2|206934.2|21
1637165760000|2021-11-17 16:16:00|207092.2|206942.2|207091.5|206941.5|207095.9|206945.9|207088.6|206938.6|26
1637165770000|2021-11-17 16:16:10|207092.1|206942.1|207093.4|206943.4|207094.5|206944.5|207091.7|206941.7|19
1637165780000|2021-11-17 16:16:20|207093.6|206943.6|207088.4|206938.4|207097.2|206947.2|207086.5|206936.5|22
1637165790000|2021-11-17 16:16:30|207087.5|206937.5|207093.6|206943.6|207094.4|206944.4|207087.5|206937.5|27
1637165800000|2021-11-17 16:16:40|207093.8|206943.8|207099.6|206949.6|207099.6|206949.6|207089.8|206939.8|14
1637165810000|2021-11-17 16:16:50|207097|206947|207098.1|206948.1|207100.4|206950.4|207093.9|206943.9|19
1637165820000|2021-11-17 16:17:00|207098.7|206948.7|207089.9|206939.9|207099.2|206949.2|207068.5|206918.5|30
1637165830000|2021-11-17 16:17:10|207091.2|206941.2|207091.4|206941.4|207091.4|206941.4|207086.4|206936.4|17
1637165840000|2021-11-17 16:17:20|207090.6|206940.6|207054.6|206904.6|207092|206942|207050.1|206900.1|21
1637165850000|2021-11-17 16:17:30|207056.9|206906.9|207052.8|206902.8|207059.1|206909.1|207049.9|206899.9|15
1637165860000|2021-11-17 16:17:40|207055.9|206905.9|207048.5|206898.5|207055.9|206905.9|207037.6|206887.6|27
1637165870000|2021-11-17 16:17:50|207046|206896|207097.1|206947.1|207099.2|206949.2|207046|206896|24
1637165880000|2021-11-17 16:18:00|207097.6|206947.6|207098.1|206948.1|207101.9|206951.9|207097.6|206947.6|25
1637165890000|2021-11-17 16:18:10|207099|206949|207094.8|206944.8|207099.9|206949.9|207093.1|206943.1|20
1637165900000|2021-11-17 16:18:20|207100.4|206950.4|207099.1|206949.1|207100.4|206950.4|207098.5|206948.5|11
1637165910000|2021-11-17 16:18:30|207098.5|206948.5|207096.4|206946.4|207100.8|206950.8|207093.5|206943.5|17
1637165920000|2021-11-17 16:18:40|207097.2|206947.2|207139.4|206989.4|207139.4|206989.4|207096.2|206946.2|37
1637165930000|2021-11-17 16:18:50|207134.6|206984.6|207114.1|206964.1|207134.6|206984.6|207112.7|206962.7|28
1637165940000|2021-11-17 16:19:00|207115.2|206965.2|207109|206959|207115.2|206965.2|207108.5|206958.5|28
1637165950000|2021-11-17 16:19:10|207107.4|206957.4|207109.7|206959.7|207113.2|206963.2|207099.3|206949.3|23
1637165960000|2021-11-17 16:19:20|207109.9|206959.9|207090|206940|207110|206960|207078.8|206928.8|28
1637165970000|2021-11-17 16:19:30|207085.7|206935.7|207070.1|206920.1|207091.8|206941.8|207069.6|206919.6|35
1637165980000|2021-11-17 16:19:40|207072.3|206922.3|207049.8|206899.8|207087.1|206937.1|207048|206898|29
1637165990000|2021-11-17 16:19:50|207050.9|206900.9|207047.3|206897.3|207054.3|206904.3|207047.3|206897.3|16
1637166000000|2021-11-17 16:20:00|207052.6|206902.6|207055.3|206905.3|207057.5|206907.5|207050|206900|13
1637166010000|2021-11-17 16:20:10|207054.7|206904.7|207080.4|206930.4|207080.4|206930.4|207039.9|206889.9|23
1637166020000|2021-11-17 16:20:20|207077.5|206927.5|207056.5|206906.5|207083.6|206933.6|207056.4|206906.4|23
1637166030000|2021-11-17 16:20:30|207053.2|206903.2|207043.9|206893.9|207053.2|206903.2|207043.1|206893.1|25
1637166040000|2021-11-17 16:20:40|207047.6|206897.6|207061.4|206911.4|207067.1|206917.1|207046.7|206896.7|23
1637166050000|2021-11-17 16:20:50|207066.9|206916.9|207034.4|206984.4|207096.1|206984.8|207031.6|206916.9|30
1637166060000|2021-11-17 16:21:00|207085.8|206935.8|207096.7|206946.7|207104.8|207004.1|207041.8|206935.8|26
1637166070000|2021-11-17 16:21:10|207096.5|206946.5|207132.5|206982.5|207132.5|206982.5|207096.5|206946.5|32
1637166080000|2021-11-17 16:21:20|207136.4|206986.4|207082.6|207032.6|207136.4|207032.6|207082.6|206978.1|25
1637166090000|2021-11-17 16:21:30|207082.4|207032.4|207089.8|206939.8|207132.8|207032.4|207082.1|206939.4|30
1637166100000|2021-11-17 16:21:40|207097.7|206947.7|207084.1|206934.1|207104|206954|207083.8|206933.8|19
1637166110000|2021-11-17 16:21:50|207084.4|206934.4|207122.2|206972.2|207122.2|206972.2|207081.5|206931.5|20
1637166120000|2021-11-17 16:22:00|207123.1|206973.1|207127.1|206977.1|207134.8|206984.8|207122.4|206972.4|30
1637166130000|2021-11-17 16:22:10|207127.2|206977.2|207132.5|206982.5|207144.7|206994.7|207126.2|206976.2|31
1637166140000|2021-11-17 16:22:20|207131.8|206981.8|207122.9|206972.9|207133.2|206983.2|207118.1|206968.1|26
1637166150000|2021-11-17 16:22:30|207123|206973|207128.8|206978.8|207130.3|206980.3|207120.8|206970.8|23
1637166160000|2021-11-17 16:22:40|207129.8|206979.8|207127.4|206977.4|207131.9|206981.9|207118.7|206968.7|26
1637166170000|2021-11-17 16:22:50|207127.1|206977.1|207124.6|206974.6|207133.5|207032.5|207081.2|206974.6|20
1637166180000|2021-11-17 16:23:00|207125.4|206975.4|207096.8|206946.8|207127.2|206977.2|207096.8|206946.8|17
1637166190000|2021-11-17 16:23:10|207096.7|206946.7|207111.7|206961.7|207111.7|206961.7|207096.7|206946.7|18
1637166200000|2021-11-17 16:23:20|207109|206959|207102.8|206952.8|207112|207010.4|207059|206948.7|20
1637166210000|2021-11-17 16:23:30|207102.2|206952.2|207107.8|206957.8|207108.4|207005.9|207053|206952.2|23
1637166220000|2021-11-17 16:23:40|207108.8|206958.8|207133.6|206983.6|207145.3|206995.3|207108.8|206958.8|16
1637166230000|2021-11-17 16:23:50|207132.8|206982.8|207143.6|206993.6|207145.3|206995.3|207131.5|206981.5|23
1637166240000|2021-11-17 16:24:00|207142.3|206992.3|207131.5|206981.5|207142.4|206992.4|207131.1|206981.1|28
1637166250000|2021-11-17 16:24:10|207131.9|206981.9|207126.8|206976.8|207132.9|206982.9|207126.8|206976.8|18
1637166260000|2021-11-17 16:24:20|207126.6|206976.6|207126.7|206976.7|207130|206980|207121.8|206971.8|27
1637166270000|2021-11-17 16:24:30|207126.2|206976.2|207073.9|207023.9|207132.6|207023.9|207071.9|206954.2|23
1637166280000|2021-11-17 16:24:40|207077.2|207027.2|207128.5|206978.5|207130.2|207027.2|207075.4|206972.5|19
1637166290000|2021-11-17 16:24:50|207128.2|206978.2|207131.6|206981.6|207136.6|206986.6|207127.4|206977.4|21
1637166300000|2021-11-17 16:25:00|207132.8|206982.8|207129.3|206979.3|207132.8|206982.8|207127.9|206977.9|15
1637166310000|2021-11-17 16:25:10|207128.5|206978.5|207128.6|206978.6|207129.1|206979.1|207126.1|206976.1|18
1637166320000|2021-11-17 16:25:20|207129.2|206979.2|207135.3|206985.3|207135.3|206985.3|207129.2|206979.2|23
1637166330000|2021-11-17 16:25:30|207135|206985|207119.7|206969.7|207135.3|206985.3|207116.7|206966.7|16
1637166340000|2021-11-17 16:25:40|207120.4|206970.4|207120.6|206970.6|207123.2|206973.2|207119.8|206969.8|22
1637166350000|2021-11-17 16:25:50|207120.3|206970.3|207117.7|206967.7|207120.7|206970.7|207115.2|206965.2|26
1637166360000|2021-11-17 16:26:00|207117.6|206967.6|207119.5|206969.5|207121.3|206971.3|207117.6|206967.6|18
1637166370000|2021-11-17 16:26:10|207119.2|206969.2|207116.8|206966.8|207120.1|206970.1|207116.8|206966.8|19
1637166380000|2021-11-17 16:26:20|207117.5|206967.5|207133.2|206983.2|207135.5|206985.5|207116.7|206966.7|21
1637166390000|2021-11-17 16:26:30|207133.4|206983.4|207133.6|206983.6|207136.1|206986.1|207132.2|206982.2|18
1637166400000|2021-11-17 16:26:40|207133.1|206983.1|207130.9|206980.9|207133.1|206983.1|207128.1|206978.1|20
1637166410000|2021-11-17 16:26:50|207130.6|206980.6|207130|206980|207131.4|206981.4|207130|206980|9
1637166420000|2021-11-17 16:27:00|207121.4|206971.4|207102.7|206952.7|207122.1|206972.1|207100.6|206950.6|24
1637166430000|2021-11-17 16:27:10|207102.5|206952.5|207102.6|206952.6|207103.7|206953.7|207102.5|206952.5|8
1637166440000|2021-11-17 16:27:20|207102.7|206952.7|207109.7|206959.7|207117.7|206967.7|207101.6|206951.6|20
1637166450000|2021-11-17 16:27:30|207109.2|206959.2|207105.8|206955.8|207109.4|206959.4|207105.2|206955.2|13
1637166460000|2021-11-17 16:27:40|207107.7|206957.7|207105.4|206955.4|207110.5|206960.5|207101.9|206951.9|23
1637166470000|2021-11-17 16:27:50|207104.5|206954.5|207085.5|206935.5|207104.5|206954.5|207079.9|206929.9|23
1637166480000|2021-11-17 16:28:00|207086.4|206936.4|207061.4|206911.4|207086.4|206969.6|207018.6|206908.4|21
1637166490000|2021-11-17 16:28:10|207061|206911|206968.5|206918.5|207062.7|206947|206968.5|206880.1|28
1637166500000|2021-11-17 16:28:20|206968.1|206918.1|206967.8|206917.8|207019.6|206920.4|206967.1|206868.5|22
1637166510000|2021-11-17 16:28:30|206967.5|206917.5|207054|206904|207055.8|206944.4|206967.5|206867.2|25
1637166520000|2021-11-17 16:28:40|207056.3|206906.3|207057.7|206907.7|207066.6|206916.6|207054.9|206904.9|25
1637166530000|2021-11-17 16:28:50|207057.9|206907.9|207059.2|206909.2|207065.7|206964.6|207004.6|206907.9|21
1637166540000|2021-11-17 16:29:00|207060.3|206910.3|207064.5|206914.5|207067.1|206965.4|207014|206908.5|23
1637166550000|2021-11-17 16:29:10|207064.6|206914.6|207100.8|206950.8|207103.6|206996.4|207016.5|206913.2|32
1637166560000|2021-11-17 16:29:20|207052.9|207002.9|207131.4|206981.4|207131.4|207011.5|207052|206951.5|20
1637166570000|2021-11-17 16:29:30|207134.6|206984.6|207140.3|206990.3|207142.1|206992.1|207134.6|206984.6|26
1637166580000|2021-11-17 16:29:40|207139.7|206989.7|207142.4|206992.4|207144.2|206994.2|207139.2|206989.2|27
1637166590000|2021-11-17 16:29:50|207141|206991|207143.5|206993.5|207144.9|206994.9|207140.7|206990.7|25
1637166600000|2021-11-17 16:30:00|207141|206991|207142.2|206992.2|207144.7|206994.7|207139.1|206989.1|29
1637166610000|2021-11-17 16:30:10|207143|206993|207152.9|207002.9|207163.5|207013.5|207141.6|206991.6|27
1637166620000|2021-11-17 16:30:20|207153|207003|207151|207001|207153|207003|207145.9|206995.9|27
1637166630000|2021-11-17 16:30:30|207149.3|206999.3|207148.1|206998.1|207149.3|206999.3|207143.4|206993.4|23
1637166640000|2021-11-17 16:30:40|207147.7|206997.7|207154.6|207004.6|207162.7|207012.7|207143.7|206993.7|32
1637166650000|2021-11-17 16:30:50|207154.1|207004.1|207142.8|206992.8|207154.3|207004.3|207142|206992|23
1637166660000|2021-11-17 16:31:00|207138.3|206988.3|207142.6|206992.6|207145|206995|207137.9|206987.9|27
1637166670000|2021-11-17 16:31:10|207142.5|206992.5|207142.2|206992.2|207145.2|206995.2|207138.4|206988.4|23
1637166680000|2021-11-17 16:31:20|207141.7|206991.7|207147.9|206997.9|207148.1|206998.1|207141.7|206991.7|21
1637166690000|2021-11-17 16:31:30|207143.7|206993.7|207145.3|206995.3|207147.6|206997.6|207143|206993|19
1637166700000|2021-11-17 16:31:40|207149.2|206999.2|207156.6|207006.6|207159.9|207058.4|207104.6|206994.9|24
1637166710000|2021-11-17 16:31:50|207156.4|207006.4|207222.8|207072.8|207222.8|207120.7|207116.3|207006.4|30
1637166720000|2021-11-17 16:32:00|207223.4|207073.4|207196.9|207046.9|207225.7|207098.6|207142|207046.2|33
1637166730000|2021-11-17 16:32:10|207196.4|207046.4|207152.2|207002.2|207208|207058|207151.2|207001.2|32
1637166740000|2021-11-17 16:32:20|207152.1|207002.1|207149.9|206999.9|207153.8|207003.8|207149.9|206999.9|17
1637166750000|2021-11-17 16:32:30|207148|206998|207162.1|207012.1|207162.1|207012.1|207148|206998|26
1637166760000|2021-11-17 16:32:40|207162.8|207012.8|207161.5|207011.5|207168.1|207018.1|207157|207007|23
1637166770000|2021-11-17 16:32:50|207160.5|207010.5|207180.7|207030.7|207181.6|207031.6|207160.5|207010.5|23
1637166780000|2021-11-17 16:33:00|207175.8|207025.8|207154.2|207004.2|207181.4|207031.4|207150.4|207000.4|28
1637166790000|2021-11-17 16:33:10|207151|207001|207155.2|207005.2|207156.2|207006.2|207149.4|206999.4|26
1637166800000|2021-11-17 16:33:20|207148.5|206998.5|207153.3|207003.3|207155.2|207005.2|207148.1|206998.1|19
1637166810000|2021-11-17 16:33:30|207151.3|207001.3|207154.7|207004.7|207155|207005|207149.9|206999.9|18
1637166820000|2021-11-17 16:33:40|207148.9|206998.9|207148.8|206998.8|207150.1|207000.1|207148.5|206998.5|17
1637166830000|2021-11-17 16:33:50|207150.4|207000.4|207151.9|207001.9|207153.7|207003.7|207146.6|206996.6|20
1637166840000|2021-11-17 16:34:00|207147.4|206997.4|207148.7|206998.7|207151.9|207001.9|207143.6|206993.6|26
1637166850000|2021-11-17 16:34:10|207148.9|206998.9|207143.8|206993.8|207148.9|206998.9|207142.7|206992.7|27
1637166860000|2021-11-17 16:34:20|207145.1|206995.1|207143.9|206993.9|207145.1|206995.1|207140.8|206990.8|15
1637166870000|2021-11-17 16:34:30|207144.1|206994.1|207126.6|206976.6|207147|206997|207126.6|206976.6|25
1637166880000|2021-11-17 16:34:40|207127.2|206977.2|207127.9|206977.9|207129.8|206979.8|207124.9|206974.9|22
1637166890000|2021-11-17 16:34:50|207128.2|206978.2|207130|206980|207130|206980|207125.3|206975.3|21
1637166900000|2021-11-17 16:35:00|207128.1|206978.1|207129.7|206979.7|207132|206982|207127.7|206977.7|23
1637166910000|2021-11-17 16:35:10|207131.4|206981.4|207135|206985|207139|206989|207129.8|206979.8|23
1637166920000|2021-11-17 16:35:20|207136.2|206986.2|207132.7|206982.7|207136.5|206986.5|207130.7|206980.7|14
1637166930000|2021-11-17 16:35:30|207132.8|206982.8|207129.1|206979.1|207132.8|206982.8|207127.9|206977.9|15
1637166940000|2021-11-17 16:35:40|207129.4|206979.4|207128.3|206978.3|207130.5|206980.5|207128.3|206978.3|12
1637166950000|2021-11-17 16:35:50|207128.8|206978.8|207120.8|206970.8|207129.6|206979.6|207119.7|206969.7|28
1637166960000|2021-11-17 16:36:00|207119.3|206969.3|207123.7|206973.7|207125.9|206975.9|207119.3|206969.3|19
1637166970000|2021-11-17 16:36:10|207121.5|206971.5|207055.2|206905.2|207121.5|207006.6|207048.5|206898.5|33
1637166980000|2021-11-17 16:36:20|207055.4|206905.4|207087.6|206937.6|207097.7|206947.7|207054.5|206904.5|30
1637166990000|2021-11-17 16:36:30|207087.9|206937.9|207088.8|206938.8|207092.3|206942.3|207079|206929|30
1637167000000|2021-11-17 16:36:40|207086.7|206936.7|207084.4|206934.4|207087.2|206937.2|207074.1|206924.1|22
1637167010000|2021-11-17 16:36:50|207084.1|206934.1|207122.4|206972.4|207122.6|206972.6|207084.1|206934.1|32
1637167020000|2021-11-17 16:37:00|207122.6|206972.6|207101.2|206951.2|207123.8|206973.8|207100.2|206950.2|26
1637167030000|2021-11-17 16:37:10|207100.3|206950.3|207087.4|206937.4|207100.3|206950.3|207087.4|206937.4|20
1637167040000|2021-11-17 16:37:20|207084.3|206934.3|207084.4|206934.4|207088.3|206938.3|207082.1|206932.1|23
1637167050000|2021-11-17 16:37:30|207085.2|206935.2|207074.1|206924.1|207085.7|206935.7|207073.7|206923.7|21
1637167060000|2021-11-17 16:37:40|207074.5|206924.5|207085.8|206935.8|207089.9|206939.9|207074.5|206924.5|20
1637167070000|2021-11-17 16:37:50|207084.9|206934.9|207095|206945|207099.6|207000.9|207048.5|206934.9|19
1637167080000|2021-11-17 16:38:00|207095.1|206945.1|207094.7|206944.7|207098.3|206948.3|207091.5|206941.5|18
1637167090000|2021-11-17 16:38:10|207095|206945|207109.2|206959.2|207111.9|206961.9|207094.8|206944.8|25
1637167100000|2021-11-17 16:38:20|207109.6|206959.6|207083.6|206933.6|207109.6|206959.6|207081.1|206931.1|21
1637167110000|2021-11-17 16:38:30|207083.1|206933.1|207062.9|206912.9|207083.1|206933.1|207059|206909|16
1637167120000|2021-11-17 16:38:40|207055.7|206905.7|207036.6|206886.6|207058.7|206908.7|207033.2|206883.2|13
1637167130000|2021-11-17 16:38:50|207036.5|206886.5|207036.9|206886.9|207036.9|206886.9|207027.2|206877.2|26
1637167140000|2021-11-17 16:39:00|207038|206888|207026.8|206876.8|207038.3|206928.3|206971.2|206875.7|15
1637167150000|2021-11-17 16:39:10|207023.6|206873.6|207026.5|206876.5|207026.5|206876.5|207023.6|206873.6|8
1637167160000|2021-11-17 16:39:20|207026.6|206876.6|207026.6|206876.6|207027.5|206877.5|207026.6|206876.6|6
1637167170000|2021-11-17 16:39:30|207026.5|206876.5|206975.9|206825.9|207026.8|206918.2|206968.2|206825.9|24
1637167180000|2021-11-17 16:39:40|206973.3|206823.3|206985|206835|206986.2|206880.6|206923.6|206823.3|25
1637167190000|2021-11-17 16:39:50|206989|206839|206940.1|206890.1|206992.4|206892.6|206940.1|206838.7|24
1637167200000|2021-11-17 16:40:00|206938|206888|206976.3|206826.3|206985.5|206888|206932.7|206822|26
1637167210000|2021-11-17 16:40:10|206976.6|206826.6|207007.6|206857.6|207012.3|206878.6|206925.8|206821.3|21
1637167220000|2021-11-17 16:40:20|207009.2|206859.2|207006.7|206856.7|207009.8|206859.8|207006|206856|13
1637167230000|2021-11-17 16:40:30|207008.1|206858.1|207007.8|206857.8|207009|206859|207006.7|206856.7|14
1637167240000|2021-11-17 16:40:40|207008|206858|206989.4|206839.4|207008|206858|206989.4|206839.4|16
1637167250000|2021-11-17 16:40:50|206992.9|206842.9|207019.3|206869.3|207022.6|206872.6|206992.9|206842.9|26
1637167260000|2021-11-17 16:41:00|207018|206868|207089.5|206939.5|207103.7|206953.7|206993.5|206868|28
1637167270000|2021-11-17 16:41:10|207087.3|206937.3|207029.7|206979.7|207097.1|206983.7|207025.5|206923.4|26
1637167280000|2021-11-17 16:41:20|207075.5|206925.5|207098.2|206948.2|207098.2|206948.2|207075.5|206925.5|21
1637167290000|2021-11-17 16:41:30|207093.9|206943.9|207128.9|206978.9|207128.9|206978.9|207092.2|206942.2|19
1637167300000|2021-11-17 16:41:40|207129.2|206979.2|207101.5|206951.5|207130.5|207021.2|207071.2|206945|20
1637167310000|2021-11-17 16:41:50|207099.9|206949.9|207139.2|206989.2|207155.8|207046.5|207081.3|206948.4|38
1637167320000|2021-11-17 16:42:00|207137.5|206987.5|207154.3|207004.3|207161.8|207011.8|207133|206983|28
1637167330000|2021-11-17 16:42:10|207154.4|207004.4|207164.1|207014.1|207164.1|207014.1|207150.7|207000.7|19
1637167340000|2021-11-17 16:42:20|207165.2|207015.2|207149.5|206999.5|207165.2|207061.8|207107.7|206996.2|26
1637167350000|2021-11-17 16:42:30|207152.8|207002.8|207140.8|206990.8|207152.9|207048.2|207098.1|206989.8|31
1637167360000|2021-11-17 16:42:40|207139.9|206989.9|207096.4|206946.4|207140|207018.4|207068.4|206946.4|33
1637167370000|2021-11-17 16:42:50|207097.1|206947.1|207035.8|206985.8|207097.1|206986.6|207034.8|206929.2|29
1637167380000|2021-11-17 16:43:00|207032.2|206982.2|207001.2|206851.2|207049.9|206982.2|206994.8|206844.8|30
1637167390000|2021-11-17 16:43:10|206999.6|206849.6|206995.3|206845.3|207001|206851|206993.4|206843.4|24
1637167400000|2021-11-17 16:43:20|206994.9|206844.9|206997.6|206847.6|206998.4|206848.4|206994.3|206844.3|22
1637167410000|2021-11-17 16:43:30|206998.3|206848.3|207008|206858|207008.4|206858.4|206998.1|206848.1|21
1637167420000|2021-11-17 16:43:40|207008.7|206858.7|207003.4|206853.4|207009|206859|207002.7|206852.7|22
1637167430000|2021-11-17 16:43:50|207001.5|206851.5|207004.1|206854.1|207006|206856|206997.9|206847.9|20
1637167440000|2021-11-17 16:44:00|207004.2|206854.2|207033.5|206883.5|207037.2|206934.6|206975.3|206850.8|23
1637167450000|2021-11-17 16:44:10|207032.3|206882.3|207034.9|206884.9|207036.2|206886.2|207031.8|206881.8|17
1637167460000|2021-11-17 16:44:20|207034.5|206884.5|207034.3|206884.3|207035.9|206885.9|207031.2|206881.2|17
1637167470000|2021-11-17 16:44:30|207033.6|206883.6|207048.1|206898.1|207063.3|206965|207015|206881.4|25
1637167480000|2021-11-17 16:44:40|207049|206899|207053.6|206903.6|207053.6|206948.2|206997.3|206896.7|26
1637167490000|2021-11-17 16:44:50|207051.6|206901.6|207062.3|206912.3|207062.3|206912.3|207049.7|206899.7|32
1637167500000|2021-11-17 16:45:00|207064|206914|207074.5|206924.5|207084.5|206934.5|207062.2|206912.2|30
1637167510000|2021-11-17 16:45:10|207025.5|206975.5|207092.2|206942.2|207096.7|206990.5|207025.5|206937.4|34
1637167520000|2021-11-17 16:45:20|207093.7|206943.7|207088.7|206938.7|207101.9|206951.9|207087.4|206937.4|27
1637167530000|2021-11-17 16:45:30|207090.7|206940.7|207092.4|206942.4|207092.4|206942.4|207087.7|206937.7|11
1637167540000|2021-11-17 16:45:40|207091.9|206941.9|207109.6|206959.6|207123|207001.8|207051.8|206941.9|33
1637167550000|2021-11-17 16:45:50|207128.5|206978.5|207087.8|206937.8|207148.7|206998.7|207087.2|206937.2|30
1637167560000|2021-11-17 16:46:00|207082.5|206932.5|207095.2|206945.2|207100.3|206950.3|207082.5|206932.5|22
1637167570000|2021-11-17 16:46:10|207095|206945|207166|207016|207166|207016|207095|206945|33
1637167580000|2021-11-17 16:46:20|207158.7|207008.7|207152.1|207002.1|207185.5|207035.5|207139|206989|36
1637167590000|2021-11-17 16:46:30|207152.9|207002.9|207153.1|207003.1|207153.9|207003.9|207128|206978|31
1637167600000|2021-11-17 16:46:40|207142.1|206992.1|207159.9|207009.9|207182.2|207032.2|207141.1|206991.1|35
1637167610000|2021-11-17 16:46:50|207159.6|207009.6|207157.5|207007.5|207172.7|207022.7|207151.3|207001.3|32
1637167620000|2021-11-17 16:47:00|207154.4|207004.4|207146|206996|207154.4|207004.4|207144.9|206994.9|19
1637167630000|2021-11-17 16:47:10|207145.5|206995.5|207158.3|207008.3|207164.5|207014.5|207145.5|206995.5|30
1637167640000|2021-11-17 16:47:20|207158.2|207008.2|207171.6|207021.6|207174.1|207024.1|207158|207008|23
1637167650000|2021-11-17 16:47:30|207172.6|207022.6|207175.2|207025.2|207179.8|207029.8|207172.6|207022.6|26
1637167660000|2021-11-17 16:47:40|207175.3|207025.3|207174.2|207024.2|207175.6|207025.6|207172.5|207022.5|18
1637167670000|2021-11-17 16:47:50|207174.3|207024.3|207174.8|207024.8|207176.4|207026.4|207173.8|207023.8|18
1637167680000|2021-11-17 16:48:00|207176.7|207026.7|207211.6|207061.6|207215.1|207065.1|207176.7|207026.7|21
1637167690000|2021-11-17 16:48:10|207205.9|207055.9|207174.9|207024.9|207215.2|207065.2|207174.9|207024.9|27
1637167700000|2021-11-17 16:48:20|207190.8|207040.8|207198.4|207048.4|207213.8|207063.8|207185.4|207035.4|31
1637167710000|2021-11-17 16:48:30|207201.1|207051.1|207205.9|207055.9|207205.9|207055.9|207198.5|207048.5|30
1637167720000|2021-11-17 16:48:40|207204.3|207054.3|207213.7|207063.7|207216.8|207066.8|207193.2|207043.2|29
1637167730000|2021-11-17 16:48:50|207212|207062|207224.2|207074.2|207226.5|207076.5|207208.8|207058.8|29
1637167740000|2021-11-17 16:49:00|207225.3|207075.3|207221.9|207071.9|207227.4|207077.4|207219.2|207069.2|29
1637167750000|2021-11-17 16:49:10|207220.2|207070.2|207253.4|207103.4|207254.3|207104.3|207219.5|207069.5|23
1637167760000|2021-11-17 16:49:20|207253.6|207103.6|207254.9|207104.9|207260.6|207110.6|207253.6|207103.6|29
1637167770000|2021-11-17 16:49:30|207252.9|207102.9|207259.3|207109.3|207260.7|207110.7|207252.9|207102.9|28
1637167780000|2021-11-17 16:49:40|207259|207109|207205.2|207155.2|207261|207160.3|207205.2|207107.7|21
1637167790000|2021-11-17 16:49:50|207205.3|207155.3|207260.2|207110.2|207260.7|207155.3|207205.3|207105.5|14
1637167800000|2021-11-17 16:50:00|207259.6|207109.6|207259.5|207109.5|207260.2|207110.2|207258.3|207108.3|13
1637167810000|2021-11-17 16:50:10|207257.4|207107.4|207206.9|207156.9|207262.6|207157.3|207206.2|207107.4|22
1637167820000|2021-11-17 16:50:20|207207.3|207157.3|207261.3|207111.3|207261.3|207162.8|207207.3|207111.3|21
1637167830000|2021-11-17 16:50:30|207260.6|207110.6|207259.9|207109.9|207261.9|207111.9|207257.4|207107.4|20
1637167840000|2021-11-17 16:50:40|207260.2|207110.2|207262.6|207112.6|207263.2|207113.2|207260.1|207110.1|12
1637167850000|2021-11-17 16:50:50|207260.5|207110.5|207266|207116|207271.3|207121.3|207259.3|207109.3|16
1637167860000|2021-11-17 16:51:00|207266.5|207116.5|207269.1|207119.1|207269.2|207119.2|207260.8|207110.8|22
1637167870000|2021-11-17 16:51:10|207265.8|207115.8|207267.2|207117.2|207267.2|207117.2|207265.3|207115.3|18
1637167880000|2021-11-17 16:51:20|207268|207118|207262|207112|207268|207118|207262|207112|13
1637167890000|2021-11-17 16:51:30|207261.4|207111.4|207262.7|207112.7|207263.5|207113.5|207261.4|207111.4|17
1637167900000|2021-11-17 16:51:40|207263.3|207113.3|207262.6|207112.6|207264.8|207114.8|207262.6|207112.6|12
1637167910000|2021-11-17 16:51:50|207262.7|207112.7|207258.8|207108.8|207263.5|207113.5|207257.3|207107.3|19
1637167920000|2021-11-17 16:52:00|207258.6|207108.6|207265.5|207115.5|207265.9|207115.9|207258.6|207108.6|23
1637167930000|2021-11-17 16:52:10|207265.7|207115.7|207221|207171|207275.1|207176.3|207204.5|207097.6|26
1637167940000|2021-11-17 16:52:20|207221.5|207171.5|207317.9|207167.9|207319.7|207214|207221.2|207133.7|25
1637167950000|2021-11-17 16:52:30|207328.4|207178.4|207332.5|207182.5|207335.9|207226.5|207269.7|207169.6|32
1637167960000|2021-11-17 16:52:40|207330.9|207180.9|207334.3|207184.3|207336.9|207186.9|207327.7|207177.7|27
1637167970000|2021-11-17 16:52:50|207335.2|207185.2|207339.5|207189.5|207339.5|207189.5|207334|207184|23
1637167980000|2021-11-17 16:53:00|207339.2|207189.2|207332.8|207182.8|207339.2|207189.2|207332.8|207182.8|15
1637167990000|2021-11-17 16:53:10|207334.7|207184.7|207327.7|207177.7|207334.7|207184.7|207311|207161|26
1637168000000|2021-11-17 16:53:20|207326.5|207176.5|207298.5|207148.5|207330.2|207231.8|207274|207147.5|25
1637168010000|2021-11-17 16:53:30|207293.6|207143.6|207290.5|207140.5|207295.5|207145.5|207289.8|207139.8|26
1637168020000|2021-11-17 16:53:40|207291.2|207141.2|207296.5|207146.5|207296.5|207146.5|207288|207138|23
1637168030000|2021-11-17 16:53:50|207292.6|207142.6|207293.7|207143.7|207295.7|207145.7|207292|207142|19
1637168040000|2021-11-17 16:54:00|207293.8|207143.8|207296.5|207146.5|207296.5|207146.5|207293.4|207143.4|11
1637168050000|2021-11-17 16:54:10|207296.6|207146.6|207294.2|207144.2|207296.7|207146.7|207293.6|207143.6|12
1637168060000|2021-11-17 16:54:20|207294.4|207144.4|207296.3|207146.3|207296.4|207146.4|207294|207144|14
1637168070000|2021-11-17 16:54:30|207296.8|207146.8|207306|207156|207308.2|207158.2|207294.4|207144.4|15
1637168080000|2021-11-17 16:54:40|207305.6|207155.6|207303.3|207153.3|207311.8|207161.8|207301.3|207151.3|19
1637168090000|2021-11-17 16:54:50|207299.7|207149.7|207265.9|207215.9|207315.5|207218.6|207261.9|207147|17
1637168100000|2021-11-17 16:55:00|207265.2|207215.2|207293.8|207143.8|207295.2|207215.2|207242.5|207142.2|25
1637168110000|2021-11-17 16:55:10|207292.4|207142.4|207292.6|207142.6|207303.6|207153.6|207292|207142|28
1637168120000|2021-11-17 16:55:20|207292.9|207142.9|207291.9|207141.9|207293.5|207193|207240.3|207141.4|27
1637168130000|2021-11-17 16:55:30|207291.7|207141.7|207285.4|207135.4|207291.7|207141.7|207285.4|207135.4|20
1637168140000|2021-11-17 16:55:40|207285.7|207135.7|207281|207131|207287|207137|207251.5|207101.5|27
1637168150000|2021-11-17 16:55:50|207282.6|207132.6|207255.6|207105.6|207283.5|207133.5|207243.2|207093.2|29
1637168160000|2021-11-17 16:56:00|207255.9|207105.9|207206.1|207056.1|207255.9|207105.9|207189.2|207039.2|34
1637168170000|2021-11-17 16:56:10|207204.6|207054.6|207204.8|207054.8|207212.2|207062.2|207198.1|207048.1|36
1637168180000|2021-11-17 16:56:20|207204.3|207054.3|207204.1|207054.1|207207.8|207057.8|207203|207053|16
1637168190000|2021-11-17 16:56:30|207204.6|207054.6|207193.7|207043.7|207214.9|207064.9|207192.9|207042.9|25
1637168200000|2021-11-17 16:56:40|207192.5|207042.5|207158.9|207008.9|207196.8|207046.8|207156|207006|32
1637168210000|2021-11-17 16:56:50|207156.4|207006.4|207154.5|207004.5|207159.5|207009.5|207154.1|207004.1|30
1637168220000|2021-11-17 16:57:00|207153.2|207003.2|207159.2|207009.2|207159.4|207009.4|207153.2|207003.2|30
1637168230000|2021-11-17 16:57:10|207159.7|207009.7|207158.3|207008.3|207159.7|207009.7|207157.1|207007.1|13
1637168240000|2021-11-17 16:57:20|207156.9|207006.9|207156.9|207006.9|207158.3|207008.3|207152.6|207002.6|16
1637168250000|2021-11-17 16:57:30|207154.4|207004.4|207156.8|207006.8|207156.8|207006.8|207153.3|207003.3|23
1637168260000|2021-11-17 16:57:40|207157.8|207007.8|207127.2|206977.2|207157.8|207007.8|207105.9|206955.9|26
1637168270000|2021-11-17 16:57:50|207123.9|206973.9|207119.7|206969.7|207126.8|206976.8|207119.3|206969.3|28
1637168280000|2021-11-17 16:58:00|207120.5|206970.5|207120.6|206970.6|207121.3|206971.3|207119.5|206969.5|19
1637168290000|2021-11-17 16:58:10|207120.7|206970.7|207117.4|206967.4|207120.9|206970.9|207111.6|206961.6|28
1637168300000|2021-11-17 16:58:20|207117.5|206967.5|207116.9|206966.9|207118.1|206968.1|207115.7|206965.7|14
1637168310000|2021-11-17 16:58:30|207115.8|206965.8|207112.7|206962.7|207117|206967|207111.4|206961.4|16
1637168320000|2021-11-17 16:58:40|207113.4|206963.4|207107.2|206957.2|207113.4|206963.4|207107.2|206957.2|21
1637168330000|2021-11-17 16:58:50|207109.2|206959.2|207106.7|206956.7|207109.2|206959.2|207105.6|206955.6|23
1637168340000|2021-11-17 16:59:00|207107.9|206957.9|207063.4|206913.4|207107.9|206957.9|207043.2|206893.2|32
1637168350000|2021-11-17 16:59:10|207065.2|206915.2|207056.4|206906.4|207066.8|206916.8|207056.4|206906.4|30
1637168360000|2021-11-17 16:59:20|207056.3|206906.3|207056.6|206906.6|207069.4|206919.4|207049.1|206899.1|34
1637168370000|2021-11-17 16:59:30|207055.6|206905.6|207058.4|206908.4|207069.8|206919.8|207052.7|206902.7|29
1637168380000|2021-11-17 16:59:40|207058|206908|207054.6|206904.6|207059|206909|207053.8|206903.8|23
1637168390000|2021-11-17 16:59:50|207054.8|206904.8|207031.4|206881.4|207055.7|206905.7|207026.5|206876.5|26
1637168400000|2021-11-17 17:00:00|207029|206879|207001.7|206851.7|207030.1|206880.1|206994.5|206844.5|34
1637168410000|2021-11-17 17:00:10|207002.6|206852.6|206996|206846|207002.6|206852.6|206994.4|206844.4|16
1637168420000|2021-11-17 17:00:20|206996.1|206846.1|206994.7|206844.7|206996.1|206846.1|206991.8|206841.8|10
1637168430000|2021-11-17 17:00:30|206993.9|206843.9|206997.6|206847.6|206998|206848|206993.5|206843.5|16
1637168440000|2021-11-17 17:00:40|206998.8|206848.8|206998.2|206848.2|206999.7|206849.7|206992.9|206842.9|21
1637168450000|2021-11-17 17:00:50|207000|206850|207000.7|206850.7|207004.3|206854.3|206998.8|206848.8|24
1637168460000|2021-11-17 17:01:00|207001.2|206851.2|207001.9|206851.9|207002.6|206852.6|206996.1|206846.1|25
1637168470000|2021-11-17 17:01:10|206998.9|206848.9|207001|206851|207002.6|206852.6|206998.9|206848.9|20
1637168480000|2021-11-17 17:01:20|207001.1|206851.1|207000.6|206850.6|207002.7|206852.7|206998.4|206848.4|17
1637168490000|2021-11-17 17:01:30|207000.7|206850.7|206997.7|206847.7|207003.6|206853.6|206995.9|206845.9|23
1637168500000|2021-11-17 17:01:40|206995.1|206845.1|206944.5|206794.5|206997.4|206847.4|206943.5|206793.5|28
1637168510000|2021-11-17 17:01:50|206948.7|206798.7|206953.1|206803.1|206953.1|206803.1|206928|206778|25
1637168520000|2021-11-17 17:02:00|206953|206803|206933.7|206783.7|206955|206805|206932.3|206782.3|20
1637168530000|2021-11-17 17:02:10|206935.8|206785.8|206935.3|206785.3|206938.2|206788.2|206924|206774|22
1637168540000|2021-11-17 17:02:20|206938|206788|206932.6|206782.6|206938|206788|206927.9|206777.9|16
1637168550000|2021-11-17 17:02:30|206931.4|206781.4|206938.6|206788.6|206942|206792|206931.4|206781.4|18
1637168560000|2021-11-17 17:02:40|206942.6|206792.6|206969.3|206819.3|206969.3|206819.3|206934.6|206784.6|25
1637168570000|2021-11-17 17:02:50|206962.5|206812.5|206968.6|206818.6|206969.2|206819.2|206959.8|206809.8|26
1637168580000|2021-11-17 17:03:00|206969.3|206819.3|206972.4|206822.4|206974.4|206824.4|206966.1|206816.1|26
1637168590000|2021-11-17 17:03:10|206972|206822|206988.2|206838.2|206993.7|206843.7|206971.7|206821.7|26
1637168600000|2021-11-17 17:03:20|206988|206838|206989.1|206839.1|207034.3|206884.3|206988|206838|22
1637168610000|2021-11-17 17:03:30|206991.5|206841.5|207005.9|206855.9|207005.9|206855.9|206984.1|206834.1|28
1637168620000|2021-11-17 17:03:40|207001.5|206851.5|207022|206872|207026.3|206876.3|206994.6|206844.6|32
1637168630000|2021-11-17 17:03:50|207023.3|206873.3|207036.5|206886.5|207038.8|206888.8|207019.4|206869.4|31
1637168640000|2021-11-17 17:04:00|207032.5|206882.5|206984.6|206834.6|207037.2|206887.2|206980.1|206830.1|30
1637168650000|2021-11-17 17:04:10|206985.1|206835.1|206978.8|206828.8|206990.3|206840.3|206978.7|206828.7|27
1637168660000|2021-11-17 17:04:20|206979.5|206829.5|206954.2|206804.2|206990.7|206840.7|206954.2|206804.2|27
1637168670000|2021-11-17 17:04:30|206951.4|206801.4|206972.7|206822.7|206973.4|206823.4|206950.5|206800.5|22
1637168680000|2021-11-17 17:04:40|206972|206822|206977.6|206827.6|206983.5|206833.5|206972|206822|25
1637168690000|2021-11-17 17:04:50|206977.3|206827.3|206995.2|206845.2|207010.5|206860.5|206976.5|206826.5|21
1637168700000|2021-11-17 17:05:00|206994.7|206844.7|207005.2|206855.2|207007|206857|206987.2|206837.2|29
1637168710000|2021-11-17 17:05:10|207005.9|206855.9|207002.7|206852.7|207008.3|206858.3|207001.5|206851.5|28
1637168720000|2021-11-17 17:05:20|207003.3|206853.3|207000.5|206850.5|207003.6|206853.6|206996.8|206846.8|24
1637168730000|2021-11-17 17:05:30|206999.7|206849.7|207004.7|206854.7|207004.7|206854.7|206994.9|206844.9|24
1637168740000|2021-11-17 17:05:40|207004.8|206854.8|207005.9|206855.9|207005.9|206855.9|207001.8|206851.8|18
1637168750000|2021-11-17 17:05:50|207006.2|206856.2|207020.3|206870.3|207021.3|206871.3|207002|206852|22
1637168760000|2021-11-17 17:06:00|207020.4|206870.4|207000|206850|207022|206872|206997.4|206847.4|19
1637168770000|2021-11-17 17:06:10|207001.5|206851.5|207000.7|206850.7|207003|206853|207000.7|206850.7|13
1637168780000|2021-11-17 17:06:20|207001.3|206851.3|207014.8|206864.8|207018.1|206868.1|206999.5|206849.5|18
1637168790000|2021-11-17 17:06:30|207015.5|206865.5|207008.2|206858.2|207016.7|206866.7|207003.5|206853.5|32
1637168800000|2021-11-17 17:06:40|207006.8|206856.8|206992.8|206842.8|207010.4|206860.4|206990.2|206840.2|26
1637168810000|2021-11-17 17:06:50|206996.3|206846.3|206995.7|206845.7|206997.7|206847.7|206994.8|206844.8|19
1637168820000|2021-11-17 17:07:00|206995.6|206845.6|206992.9|206842.9|206996.7|206846.7|206992.2|206842.2|18
1637168830000|2021-11-17 17:07:10|206994.6|206844.6|206991|206841|206999.9|206849.9|206991|206841|25
1637168840000|2021-11-17 17:07:20|206992.3|206842.3|206993.7|206843.7|206995.2|206845.2|206989|206839|24
1637168850000|2021-11-17 17:07:30|206994.4|206844.4|206991.9|206841.9|206996.4|206846.4|206986.3|206836.3|22
1637168860000|2021-11-17 17:07:40|206995.6|206845.6|206987.4|206837.4|206995.6|206845.6|206985.7|206835.7|14
1637168870000|2021-11-17 17:07:50|206985.6|206835.6|207045|206895|207051.4|206901.4|206981.5|206831.5|36
1637168880000|2021-11-17 17:08:00|207046.2|206896.2|207045.6|206895.6|207047.3|206897.3|207043.7|206893.7|32
1637168890000|2021-11-17 17:08:10|207046|206896|207048.6|206898.6|207048.6|206898.6|207039.7|206889.7|26
1637168900000|2021-11-17 17:08:20|207048.8|206898.8|207068.3|206918.3|207070.2|206920.2|207046.8|206896.8|30
1637168910000|2021-11-17 17:08:30|207068.6|206918.6|207034.7|206884.7|207070|206920|207031.8|206881.8|23
1637168920000|2021-11-17 17:08:40|207035|206885|207071.6|206921.6|207071.6|206921.6|207034|206884|29
1637168930000|2021-11-17 17:08:50|207070.4|206920.4|207079.5|206929.5|207079.6|206929.6|207070.4|206920.4|26
1637168940000|2021-11-17 17:09:00|207076.5|206926.5|207072.3|206922.3|207077.9|206927.9|207069.6|206919.6|20
1637168950000|2021-11-17 17:09:10|207071.5|206921.5|207073.6|206923.6|207073.6|206923.6|207070.7|206920.7|13
1637168960000|2021-11-17 17:09:20|207072.8|206922.8|207021.2|206871.2|207072.9|206922.9|207015.4|206865.4|27
1637168970000|2021-11-17 17:09:30|207021.5|206871.5|207035.2|206885.2|207036.8|206886.8|207021.5|206871.5|25
1637168980000|2021-11-17 17:09:40|207032.8|206882.8|207035.8|206885.8|207047.7|206897.7|207032.8|206882.8|26
1637168990000|2021-11-17 17:09:50|207035.2|206885.2|207039.4|206889.4|207039.4|206889.4|207030.9|206880.9|20
1637169000000|2021-11-17 17:10:00|207039.8|206889.8|207049.8|206899.8|207051|206901|207039.7|206889.7|28
1637169010000|2021-11-17 17:10:10|207050.3|206900.3|207038|206888|207050.5|206900.5|207035|206885|30
1637169020000|2021-11-17 17:10:20|207037|206887|207020.1|206870.1|207038.6|206888.6|207014.3|206864.3|26
1637169030000|2021-11-17 17:10:30|207021.7|206871.7|207008.5|206858.5|207024.6|206874.6|207008.5|206858.5|29
1637169040000|2021-11-17 17:10:40|207009.4|206859.4|207014.9|206864.9|207017.6|206867.6|207002|206852|25
1637169050000|2021-11-17 17:10:50|207015.7|206865.7|206997.2|206847.2|207019.4|206869.4|206997.2|206847.2|27
1637169060000|2021-11-17 17:11:00|206998.5|206848.5|207007.7|206857.7|207010.7|206860.7|206985.5|206835.5|29
1637169070000|2021-11-17 17:11:10|207008.8|206858.8|207010.4|206860.4|207012.6|206862.6|207008.3|206858.3|16
1637169080000|2021-11-17 17:11:20|207008.5|206858.5|206996.8|206846.8|207012.5|206862.5|206996.3|206846.3|25
1637169090000|2021-11-17 17:11:30|206996.9|206846.9|206995|206845|207001.3|206851.3|206991.2|206841.2|29
1637169100000|2021-11-17 17:11:40|206992.8|206842.8|206997.8|206847.8|206997.8|206847.8|206988.3|206838.3|27
1637169110000|2021-11-17 17:11:50|206997.3|206847.3|206987.4|206837.4|206997.6|206847.6|206968.6|206818.6|28
1637169120000|2021-11-17 17:12:00|206985.1|206835.1|206972.5|206822.5|206987.4|206837.4|206968.5|206818.5|31
1637169130000|2021-11-17 17:12:10|206970.4|206820.4|206975.4|206825.4|206976.8|206826.8|206965.1|206815.1|26
1637169140000|2021-11-17 17:12:20|206975.5|206825.5|206978.6|206828.6|206986.7|206836.7|206974.6|206824.6|20
1637169150000|2021-11-17 17:12:30|206980.6|206830.6|206976.5|206826.5|206980.6|206830.6|206975.1|206825.1|25
1637169160000|2021-11-17 17:12:40|206976.3|206826.3|206968.9|206818.9|206976.3|206826.3|206968.9|206818.9|26
1637169170000|2021-11-17 17:12:50|206968.7|206818.7|206969.5|206819.5|206972.4|206822.4|206966.2|206816.2|24
1637169180000|2021-11-17 17:13:00|206969.2|206819.2|206929|206779|206969.2|206819.2|206923.7|206773.7|34
1637169190000|2021-11-17 17:13:10|206929.5|206779.5|206927.6|206777.6|206934.5|206784.5|206917.2|206767.2|17
1637169200000|2021-11-17 17:13:20|206928.4|206778.4|206942.7|206792.7|206944.5|206794.5|206925.5|206775.5|26
1637169210000|2021-11-17 17:13:30|206943.5|206793.5|206936|206786|206944.5|206794.5|206930.1|206780.1|27
1637169220000|2021-11-17 17:13:40|206934.9|206784.9|206934.9|206784.9|206934.9|206784.9|206931.9|206781.9|20
1637169230000|2021-11-17 17:13:50|206934.7|206784.7|206916.5|206766.5|206936.1|206827|206877|206759.8|20
1637169240000|2021-11-17 17:14:00|206917.7|206767.7|206913.5|206763.5|206917.9|206767.9|206913.4|206763.4|23
1637169250000|2021-11-17 17:14:10|206914.8|206764.8|206939.9|206789.9|206939.9|206789.9|206914.3|206764.3|20
1637169260000|2021-11-17 17:14:20|206936.8|206786.8|206941.4|206791.4|206943.9|206793.9|206936.8|206786.8|23
1637169270000|2021-11-17 17:14:30|206941.8|206791.8|206940.8|206790.8|206941.9|206791.9|206939.4|206789.4|25
1637169280000|2021-11-17 17:14:40|206940|206790|206935.1|206785.1|206940|206790|206935.1|206785.1|16
1637169290000|2021-11-17 17:14:50|206934.8|206784.8|206940.1|206790.1|206954.6|206804.6|206933|206783|26
1637169300000|2021-11-17 17:15:00|206942.7|206792.7|206934.6|206784.6|206948.3|206798.3|206931.7|206781.7|27
1637169310000|2021-11-17 17:15:10|206937.3|206787.3|206935.3|206785.3|206941.4|206791.4|206935.3|206785.3|19
1637169320000|2021-11-17 17:15:20|206932.6|206782.6|206983.2|206833.2|206983.2|206833.2|206929.9|206779.9|30
1637169330000|2021-11-17 17:15:30|206982.2|206832.2|206986|206836|206992.9|206842.9|206978.1|206828.1|30
1637169340000|2021-11-17 17:15:40|206986.1|206836.1|206989.6|206839.6|206992.8|206842.8|206972.8|206822.8|34
1637169350000|2021-11-17 17:15:50|206988.7|206838.7|206973|206823|206988.7|206838.7|206973|206823|27
1637169360000|2021-11-17 17:16:00|206968.8|206818.8|206965|206815|206977.3|206827.3|206962.5|206812.5|30
1637169370000|2021-11-17 17:16:10|206958.6|206808.6|206935.2|206785.2|206958.6|206808.6|206922.4|206772.4|36
1637169380000|2021-11-17 17:16:20|206933.4|206783.4|206982.4|206832.4|206982.8|206832.8|206933.4|206783.4|27
1637169390000|2021-11-17 17:16:30|206978.4|206828.4|206979|206829|207015.2|206865.2|206978.4|206828.4|31
1637169400000|2021-11-17 17:16:40|206983.2|206833.2|206984.1|206834.1|206987.8|206837.8|206979.9|206829.9|26
1637169410000|2021-11-17 17:16:50|206983.8|206833.8|206991.5|206841.5|206991.5|206841.5|206974.9|206824.9|28
1637169420000|2021-11-17 17:17:00|206996.8|206846.8|206955|206805|207001|206851|206955|206805|35
1637169430000|2021-11-17 17:17:10|206947.7|206797.7|206910.4|206760.4|206947.7|206797.7|206910.1|206760.1|28
1637169440000|2021-11-17 17:17:20|206910.3|206760.3|206927.3|206777.3|206958.4|206808.4|206910.3|206760.3|29
1637169450000|2021-11-17 17:17:30|206922.4|206772.4|206910.7|206760.7|206929.2|206779.2|206897.7|206747.7|24
1637169460000|2021-11-17 17:17:40|206907.7|206757.7|206917.6|206767.6|206919|206769|206900.9|206750.9|24
1637169470000|2021-11-17 17:17:50|206913|206763|206934.5|206784.5|206939.3|206823.6|206873.6|206761.8|27
1637169480000|2021-11-17 17:18:00|206933.9|206783.9|206937.6|206787.6|206939.4|206789.4|206933.9|206783.9|14
1637169490000|2021-11-17 17:18:10|206938.4|206788.4|206983.2|206833.2|206983.2|206833.2|206938.1|206788.1|26
1637169500000|2021-11-17 17:18:20|206980.2|206830.2|206979.2|206829.2|206983.8|206833.8|206977.1|206827.1|23
1637169510000|2021-11-17 17:18:30|206980.2|206830.2|206986.9|206836.9|206988|206838|206980.2|206830.2|18
1637169520000|2021-11-17 17:18:40|206987|206837|206986.3|206836.3|206990.8|206840.8|206984.4|206834.4|19
1637169530000|2021-11-17 17:18:50|206985.8|206835.8|206985.4|206835.4|206986.9|206836.9|206966.9|206816.9|27
1637169540000|2021-11-17 17:19:00|206983.8|206833.8|206969.7|206819.7|206983.8|206833.8|206967.6|206817.6|21
1637169550000|2021-11-17 17:19:10|206972.6|206822.6|206976.1|206826.1|206976.5|206826.5|206971.7|206821.7|19
1637169560000|2021-11-17 17:19:20|206973.5|206823.5|206967|206817|206977.3|206827.3|206967|206817|21
1637169570000|2021-11-17 17:19:30|206968.5|206818.5|206968|206818|206970.4|206820.4|206966.4|206816.4|15
1637169580000|2021-11-17 17:19:40|206967.5|206817.5|206970.6|206820.6|206970.6|206820.6|206967.5|206817.5|14
1637169590000|2021-11-17 17:19:50|206970|206820|206983.7|206833.7|206985.8|206835.8|206964.8|206814.8|22
1637169600000|2021-11-17 17:20:00|206980.2|206830.2|206977.9|206827.9|206986.8|206836.8|206968.5|206818.5|24
1637169610000|2021-11-17 17:20:10|206957.2|206807.2|206943|206793|206957.2|206807.2|206936.7|206786.7|34
1637169620000|2021-11-17 17:20:20|206944.2|206794.2|206944.9|206794.9|206945.3|206795.3|206941.8|206791.8|24
1637169630000|2021-11-17 17:20:30|206944.7|206794.7|206946.4|206796.4|206947.7|206797.7|206941|206791|23
1637169640000|2021-11-17 17:20:40|206947.2|206797.2|206948.2|206798.2|206949|206799|206947.2|206797.2|17
1637169650000|2021-11-17 17:20:50|206948.6|206798.6|206946.8|206796.8|206949.5|206799.5|206945.5|206795.5|15
1637169660000|2021-11-17 17:21:00|206947|206797|206946.9|206796.9|206948.8|206798.8|206943.7|206793.7|23
1637169670000|2021-11-17 17:21:10|206946.7|206796.7|206945.5|206795.5|206947.7|206797.7|206943.3|206793.3|20
1637169680000|2021-11-17 17:21:20|206945.6|206795.6|206955.4|206805.4|206956|206806|206942.8|206792.8|20
1637169690000|2021-11-17 17:21:30|206954.2|206804.2|206946.8|206796.8|206954.2|206804.2|206944.2|206794.2|19
1637169700000|2021-11-17 17:21:40|206945.9|206795.9|206952.8|206802.8|206952.8|206802.8|206945.7|206795.7|16
1637169710000|2021-11-17 17:21:50|206952.3|206802.3|206950.1|206800.1|206952.3|206802.3|206949.5|206799.5|12
1637169720000|2021-11-17 17:22:00|206953.6|206803.6|206951|206801|206954.9|206804.9|206949.4|206799.4|14
1637169730000|2021-11-17 17:22:10|206950.6|206800.6|206952|206802|206954.5|206804.5|206950.6|206800.6|22
1637169740000|2021-11-17 17:22:20|206952.1|206802.1|206952.7|206802.7|206955.7|206805.7|206950.7|206800.7|24
1637169750000|2021-11-17 17:22:30|206953.2|206803.2|206993.8|206843.8|207000.8|206850.8|206952.1|206802.1|30
1637169760000|2021-11-17 17:22:40|206993.7|206843.7|207020.4|206870.4|207021.6|206871.6|206992.3|206842.3|27
1637169770000|2021-11-17 17:22:50|207024.7|206874.7|207032.8|206882.8|207034.3|206884.3|207024.7|206874.7|21
1637169780000|2021-11-17 17:23:00|207034.3|206884.3|207033.7|206883.7|207034.6|206884.6|207032.5|206882.5|18
1637169790000|2021-11-17 17:23:10|207035.7|206885.7|207028.5|206878.5|207035.7|206885.7|207028.5|206878.5|20
1637169800000|2021-11-17 17:23:20|207028.7|206878.7|207032.8|206882.8|207036.6|206886.6|207028.6|206878.6|25
1637169810000|2021-11-17 17:23:30|207032.4|206882.4|207030.7|206880.7|207033.1|206883.1|207024.9|206874.9|22
1637169820000|2021-11-17 17:23:40|207030.5|206880.5|207029.2|206879.2|207031.8|206881.8|207028.5|206878.5|25
1637169830000|2021-11-17 17:23:50|207029.1|206879.1|207030.8|206880.8|207032.4|206882.4|207026.8|206876.8|19
1637169840000|2021-11-17 17:24:00|207029.5|206879.5|207026.9|206876.9|207029.5|206879.5|207026.9|206876.9|17
1637169850000|2021-11-17 17:24:10|207026.8|206876.8|207027.7|206877.7|207028.3|206878.3|207026.6|206876.6|16
1637169860000|2021-11-17 17:24:20|207027.9|206877.9|207035.6|206885.6|207035.8|206885.8|207025.4|206875.4|15
1637169870000|2021-11-17 17:24:30|207035.2|206885.2|207034.2|206884.2|207035.2|206885.2|207030.2|206880.2|13
1637169880000|2021-11-17 17:24:40|207033.8|206883.8|207020.4|206870.4|207035|206885|207020.4|206870.4|16
1637169890000|2021-11-17 17:24:50|207022.1|206872.1|207022.6|206872.6|207022.9|206872.9|207018|206868|31
1637169900000|2021-11-17 17:25:00|207022.7|206872.7|207033.1|206883.1|207033.5|206883.5|207021.2|206871.2|28
1637169910000|2021-11-17 17:25:10|207032.6|206882.6|207036.9|206886.9|207037.7|206887.7|207031.1|206881.1|26
1637169920000|2021-11-17 17:25:20|207037|206887|207072.1|206922.1|207072.6|206922.6|207036|206886|24
1637169930000|2021-11-17 17:25:30|207070.3|206920.3|207074.6|206924.6|207075.2|206925.2|207070.3|206920.3|16
1637169940000|2021-11-17 17:25:40|207074.2|206924.2|207073.2|206923.2|207075.1|206925.1|207073.2|206923.2|14
1637169950000|2021-11-17 17:25:50|207071.3|206921.3|207069.3|206919.3|207071.3|206921.3|207067.1|206917.1|19
1637169960000|2021-11-17 17:26:00|207069.1|206919.1|207070.5|206920.5|207072.6|206922.6|207068.5|206918.5|22
1637169970000|2021-11-17 17:26:10|207070.4|206920.4|207071.2|206921.2|207071.2|206921.2|207066.7|206916.7|23
1637169980000|2021-11-17 17:26:20|207070.6|206920.6|207070.7|206920.7|207071|206921|207068.1|206918.1|19
1637169990000|2021-11-17 17:26:30|207070.1|206920.1|207075.4|206925.4|207075.4|206925.4|207068.6|206918.6|26
1637170000000|2021-11-17 17:26:40|207075.2|206925.2|207079.7|206929.7|207079.7|206929.7|207072.9|206922.9|18
1637170010000|2021-11-17 17:26:50|207077.9|206927.9|207073.8|206923.8|207078.4|206928.4|207073.8|206923.8|26
1637170020000|2021-11-17 17:27:00|207073.4|206923.4|207018.6|206868.6|207073.8|206923.8|207016.6|206866.6|29
1637170030000|2021-11-17 17:27:10|207020.3|206870.3|207021.5|206871.5|207023.1|206873.1|207017.8|206867.8|19
1637170040000|2021-11-17 17:27:20|207020.9|206870.9|207031.9|206881.9|207034|206884|207020.9|206870.9|20
1637170050000|2021-11-17 17:27:30|207030|206880|207023.8|206873.8|207032.2|206882.2|207023.8|206873.8|18
1637170060000|2021-11-17 17:27:40|207023|206873|207029.7|206879.7|207029.7|206879.7|207021.6|206871.6|25
1637170070000|2021-11-17 17:27:50|207030.1|206880.1|207026|206876|207030.5|206880.5|207022.9|206872.9|22
1637170080000|2021-11-17 17:28:00|207025.1|206875.1|207033.6|206883.6|207037.3|206887.3|207024.3|206874.3|21
1637170090000|2021-11-17 17:28:10|207034.9|206884.9|207032.3|206882.3|207035.2|206885.2|207032.1|206882.1|17
1637170100000|2021-11-17 17:28:20|207031.4|206881.4|207029.7|206879.7|207033.2|206883.2|207028.9|206878.9|16
1637170110000|2021-11-17 17:28:30|207029.8|206879.8|207033.1|206883.1|207033.4|206883.4|207026.5|206876.5|16
1637170120000|2021-11-17 17:28:40|207032.9|206882.9|207030.5|206880.5|207033|206883|207027.9|206877.9|27
1637170130000|2021-11-17 17:28:50|207030.3|206880.3|206997|206847|207030.3|206880.3|206995.6|206845.6|27
1637170140000|2021-11-17 17:29:00|206997.2|206847.2|207002.6|206852.6|207005|206855|206997.2|206847.2|22
1637170150000|2021-11-17 17:29:10|207003|206853|207001.1|206851.1|207009.7|206859.7|207001.1|206851.1|28
1637170160000|2021-11-17 17:29:20|207001.8|206851.8|206993.4|206843.4|207001.8|206851.8|206990.6|206840.6|32
1637170170000|2021-11-17 17:29:30|206994.9|206844.9|206991.8|206841.8|206995.3|206845.3|206987.8|206837.8|27
1637170180000|2021-11-17 17:29:40|206992.1|206842.1|206989.8|206839.8|206994.3|206844.3|206989.8|206839.8|18
1637170190000|2021-11-17 17:29:50|206991.1|206841.1|206988.8|206838.8|206991.1|206841.1|206988.3|206838.3|26
1637170200000|2021-11-17 17:30:00|206987.8|206837.8|206991|206841|206992.8|206842.8|206987.7|206837.7|33
1637170210000|2021-11-17 17:30:10|206994.2|206844.2|206990.7|206840.7|206994.2|206844.2|206988.2|206838.2|26
1637170220000|2021-11-17 17:30:20|206991.1|206841.1|206999.7|206849.7|207000.7|206850.7|206988.5|206838.5|34
1637170230000|2021-11-17 17:30:30|206999.4|206849.4|207007.2|206857.2|207013.5|206863.5|206997.1|206847.1|27
1637170240000|2021-11-17 17:30:40|207008.1|206858.1|207007.2|206857.2|207008.9|206858.9|207002.4|206852.4|20
1637170250000|2021-11-17 17:30:50|207005.6|206855.6|207014.2|206864.2|207015.2|206865.2|207005.6|206855.6|17
1637170260000|2021-11-17 17:31:00|207017|206867|207067.7|206917.7|207072.7|206922.7|207012.3|206862.3|31
1637170270000|2021-11-17 17:31:10|207065.1|206915.1|207069.2|206919.2|207069.2|206919.2|207064.4|206914.4|22
1637170280000|2021-11-17 17:31:20|207068.7|206918.7|207064.9|206914.9|207071.3|206921.3|207064.8|206914.8|22
1637170290000|2021-11-17 17:31:30|207064.5|206914.5|207044|206894|207065.1|206915.1|207038.7|206888.7|27
1637170300000|2021-11-17 17:31:40|207043.6|206893.6|207033.1|206883.1|207043.6|206893.6|207033.1|206883.1|31
1637170310000|2021-11-17 17:31:50|207033.5|206883.5|207032.8|206882.8|207034.6|206884.6|207028.7|206878.7|30
1637170320000|2021-11-17 17:32:00|207032.9|206882.9|207043.7|206893.7|207043.7|206893.7|207028.3|206878.3|32
1637170330000|2021-11-17 17:32:10|207044.7|206894.7|207067.8|206917.8|207070.3|206920.3|207044.7|206894.7|33
1637170340000|2021-11-17 17:32:20|207068.8|206918.8|207071.1|206921.1|207071.6|206921.6|207062.2|206912.2|28
1637170350000|2021-11-17 17:32:30|207071.4|206921.4|207062.5|206912.5|207071.4|206921.4|207062.5|206912.5|27
1637170360000|2021-11-17 17:32:40|207062.4|206912.4|207064.5|206914.5|207067.1|206917.1|207062.4|206912.4|25
1637170370000|2021-11-17 17:32:50|207064.6|206914.6|207066.2|206916.2|207066.2|206916.2|207064.6|206914.6|14
1637170380000|2021-11-17 17:33:00|207065.5|206915.5|207061.6|206911.6|207065.5|206915.5|207061.1|206911.1|21
1637170390000|2021-11-17 17:33:10|207061.1|206911.1|207024.4|206874.4|207061.7|206911.7|207022.9|206872.9|25
1637170400000|2021-11-17 17:33:20|207023.9|206873.9|207005.2|206855.2|207023.9|206873.9|207000.7|206850.7|34
1637170410000|2021-11-17 17:33:30|207005.4|206855.4|206987.1|206837.1|207005.4|206855.4|206983.4|206833.4|28
1637170420000|2021-11-17 17:33:40|206984.6|206834.6|206978.3|206828.3|206986.4|206836.4|206977.3|206827.3|27
1637170430000|2021-11-17 17:33:50|206979|206829|206992.8|206842.8|206993.6|206843.6|206976.8|206826.8|20
1637170440000|2021-11-17 17:34:00|206992.3|206842.3|206999.1|206849.1|207003.4|206853.4|206990.4|206840.4|29
1637170450000|2021-11-17 17:34:10|207000.5|206850.5|206994.4|206844.4|207000.5|206850.5|206992.7|206842.7|32
1637170460000|2021-11-17 17:34:20|206993.7|206843.7|206988.5|206838.5|206996.9|206890.1|206940.1|206831.5|29
1637170470000|2021-11-17 17:34:30|206988.4|206838.4|206967.5|206817.5|206988.4|206838.4|206964.8|206814.8|29
1637170480000|2021-11-17 17:34:40|206967.7|206817.7|206952.1|206802.1|206970.4|206820.4|206946|206796|24
1637170490000|2021-11-17 17:34:50|206954.3|206804.3|206953.8|206803.8|206954.3|206804.3|206951.9|206801.9|17
1637170500000|2021-11-17 17:35:00|206954.4|206804.4|206952.2|206802.2|206962.8|206812.8|206947.7|206797.7|28
1637170510000|2021-11-17 17:35:10|206952.5|206802.5|206881.2|206831.2|206952.5|206831.2|206874.4|206774.2|25
1637170520000|2021-11-17 17:35:20|206936.1|206786.1|206947.4|206797.4|206950|206800|206936.1|206786.1|27
1637170530000|2021-11-17 17:35:30|206949.8|206799.8|206954|206804|206955.3|206805.3|206949.5|206799.5|32
1637170540000|2021-11-17 17:35:40|206953.9|206803.9|206954.6|206804.6|206954.8|206804.8|206950.1|206800.1|27
1637170550000|2021-11-17 17:35:50|206954.7|206804.7|206956.9|206806.9|206958.8|206808.8|206950.4|206800.4|27
1637170560000|2021-11-17 17:36:00|206957.3|206807.3|206991.3|206841.3|206991.9|206841.9|206956.7|206806.7|32
1637170570000|2021-11-17 17:36:10|206993|206843|206989.4|206839.4|206993|206843|206985.9|206835.9|25
1637170580000|2021-11-17 17:36:20|206988.5|206838.5|207004.5|206854.5|207006.3|206856.3|206983.2|206833.2|23
1637170590000|2021-11-17 17:36:30|207005.1|206855.1|207001.3|206851.3|207005.1|206855.1|206995.7|206845.7|22
1637170600000|2021-11-17 17:36:40|207001.4|206851.4|206998.6|206848.6|207002.5|206852.5|206998.6|206848.6|19
1637170610000|2021-11-17 17:36:50|207013.3|206863.3|206983.4|206833.4|207025.7|206875.7|206973.1|206823.1|33
1637170620000|2021-11-17 17:37:00|206984.1|206834.1|206939.6|206789.6|206985.5|206835.5|206930.2|206780.2|29
1637170630000|2021-11-17 17:37:10|206939.8|206789.8|206934.5|206784.5|206939.8|206789.8|206931.8|206781.8|18
1637170640000|2021-11-17 17:37:20|206933.2|206783.2|206932.9|206782.9|206933.8|206783.8|206931.4|206781.4|13
1637170650000|2021-11-17 17:37:30|206932.2|206782.2|206874.2|206824.2|206932.2|206826.3|206873.9|206776.5|24
1637170660000|2021-11-17 17:37:40|206874.7|206824.7|206923.1|206773.1|206925|206827.3|206872.8|206773.1|22
1637170670000|2021-11-17 17:37:50|206924|206774|206924.5|206774.5|206926.4|206776.4|206923.5|206773.5|17
1637170680000|2021-11-17 17:38:00|206925.1|206775.1|206920.2|206770.2|206925.1|206775.1|206920.1|206770.1|18
1637170690000|2021-11-17 17:38:10|206920|206770|206917.5|206767.5|206924|206774|206917.5|206767.5|24
1637170700000|2021-11-17 17:38:20|206917.4|206767.4|206919.6|206769.6|206920.6|206817|206867|206767.1|18
1637170710000|2021-11-17 17:38:30|206918.9|206768.9|206919.7|206769.7|206920|206770|206917.3|206767.3|20
1637170720000|2021-11-17 17:38:40|206919.9|206769.9|206921.3|206771.3|206921.3|206771.3|206918.1|206768.1|15
1637170730000|2021-11-17 17:38:50|206921.4|206771.4|206873.7|206823.7|206921.4|206824.1|206873.7|206770.4|12
1637170740000|2021-11-17 17:39:00|206873.3|206823.3|206863.1|206813.1|206917.8|206823.3|206863.1|206764.7|23
1637170750000|2021-11-17 17:39:10|206863.7|206813.7|206851.9|206801.9|206907.4|206813.7|206849.8|206756.7|18
1637170760000|2021-11-17 17:39:20|206850.8|206800.8|206904.4|206754.4|206904.4|206802.1|206850.8|206751.4|11
1637170770000|2021-11-17 17:39:30|206904.2|206754.2|206904|206754|206904.2|206754.2|206902.4|206752.4|10
1637170780000|2021-11-17 17:39:40|206903.8|206753.8|206904|206754|206904.5|206754.5|206902.3|206752.3|8
1637170790000|2021-11-17 17:39:50|206903.4|206753.4|206902.2|206752.2|206905|206755|206901.3|206751.3|27
1637170800000|2021-11-17 17:40:00|206903|206753|206911.1|206761.1|206937.5|206816|206857.4|206753|38
1637170810000|2021-11-17 17:40:10|206911.6|206761.6|206905.7|206755.7|206919.8|206815.2|206851|206752.7|33
1637170820000|2021-11-17 17:40:20|206906.5|206756.5|206915|206765|206915|206811.4|206859.6|206753.3|25
1637170830000|2021-11-17 17:40:30|206915.5|206765.5|206907.2|206757.2|206915.5|206765.5|206906|206756|26
1637170840000|2021-11-17 17:40:40|206907.1|206757.1|206903.8|206753.8|206907.3|206797.6|206847.6|206750.3|24
1637170850000|2021-11-17 17:40:50|206904.3|206754.3|206906.5|206756.5|206906.5|206756.5|206902.2|206752.2|14
1637170860000|2021-11-17 17:41:00|206907.3|206757.3|206907.3|206757.3|206907.6|206757.6|206903.8|206753.8|15
1637170870000|2021-11-17 17:41:10|206905.6|206755.6|206915.2|206765.2|206918.3|206768.3|206899.6|206749.6|26
1637170880000|2021-11-17 17:41:20|206914.9|206764.9|206912.7|206762.7|206917|206767|206911.3|206761.3|33
1637170890000|2021-11-17 17:41:30|206912.4|206762.4|206917.5|206767.5|206918.5|206768.5|206911.4|206761.4|26
1637170900000|2021-11-17 17:41:40|206917.6|206767.6|206914.4|206764.4|206918.5|206768.5|206913.4|206763.4|21
1637170910000|2021-11-17 17:41:50|206914|206764|206915.2|206765.2|206916.2|206766.2|206912.9|206762.9|21
1637170920000|2021-11-17 17:42:00|206914.4|206764.4|206909.7|206759.7|206921|206771|206908.1|206758.1|25
1637170930000|2021-11-17 17:42:10|206908.1|206758.1|206911.8|206761.8|206912|206762|206907.5|206757.5|20
1637170940000|2021-11-17 17:42:20|206908.2|206758.2|206912.4|206762.4|206915.9|206765.9|206908.2|206758.2|26
1637170950000|2021-11-17 17:42:30|206912.6|206762.6|206910.1|206760.1|206914.6|206764.6|206910|206760|22
1637170960000|2021-11-17 17:42:40|206910.5|206760.5|206908.7|206758.7|206912.7|206762.7|206908.6|206758.6|15
1637170970000|2021-11-17 17:42:50|206908.3|206758.3|206906.5|206756.5|206909.5|206759.5|206903.5|206753.5|23
1637170980000|2021-11-17 17:43:00|206906.7|206756.7|206909.7|206759.7|206909.7|206759.7|206903|206753|21
1637170990000|2021-11-17 17:43:10|206909.9|206759.9|206908.4|206758.4|206910.7|206760.7|206905.3|206755.3|16
1637171000000|2021-11-17 17:43:20|206909.2|206759.2|206908.5|206758.5|206910.5|206760.5|206905.7|206755.7|27
1637171010000|2021-11-17 17:43:30|206905.5|206755.5|206907|206757|206908.6|206758.6|206904|206754|20
1637171020000|2021-11-17 17:43:40|206907.1|206757.1|206907.2|206757.2|206911.4|206761.4|206904.1|206754.1|32
1637171030000|2021-11-17 17:43:50|206907.3|206757.3|206904.8|206754.8|206909.1|206759.1|206903.6|206753.6|24
1637171040000|2021-11-17 17:44:00|206907.2|206757.2|206903|206753|206907.2|206757.2|206901.2|206751.2|25
1637171050000|2021-11-17 17:44:10|206901.7|206751.7|206902.6|206752.6|206903|206753|206901.1|206751.1|15
1637171060000|2021-11-17 17:44:20|206902.3|206752.3|206889.4|206739.4|206902.7|206791.1|206841.1|206736.9|23
1637171070000|2021-11-17 17:44:30|206889.6|206739.6|206799|206649|206889.6|206769.1|206797.3|206647.3|26
1637171080000|2021-11-17 17:44:40|206800.1|206650.1|206815.4|206665.4|206816.5|206666.5|206798.1|206648.1|33
1637171090000|2021-11-17 17:44:50|206814.4|206664.4|206815.9|206665.9|206819.8|206669.8|206812|206662|26
1637171100000|2021-11-17 17:45:00|206816.2|206666.2|206824.4|206674.4|206826.2|206676.2|206816.2|206666.2|26
1637171110000|2021-11-17 17:45:10|206827|206677|206867|206717|206872.7|206722.7|206827|206677|33
1637171120000|2021-11-17 17:45:20|206869.3|206719.3|206857.6|206707.6|206871.5|206721.5|206855.2|206705.2|30
1637171130000|2021-11-17 17:45:30|206858|206708|206857.8|206707.8|206860.2|206710.2|206822.5|206672.5|33
1637171140000|2021-11-17 17:45:40|206857.9|206707.9|206842.2|206692.2|206857.9|206707.9|206842.2|206692.2|28
1637171150000|2021-11-17 17:45:50|206844.5|206694.5|206850.8|206700.8|206866.8|206716.8|206844.5|206694.5|30
1637171160000|2021-11-17 17:46:00|206851.8|206701.8|206866.8|206716.8|206869.1|206719.1|206847.3|206697.3|31
1637171170000|2021-11-17 17:46:10|206866|206716|206857.9|206707.9|206868.3|206718.3|206857.1|206707.1|22
1637171180000|2021-11-17 17:46:20|206857.8|206707.8|206854.5|206704.5|206862.4|206712.4|206852.3|206702.3|29
1637171190000|2021-11-17 17:46:30|206853.1|206703.1|206856.4|206706.4|206856.4|206706.4|206851.5|206701.5|19
1637171200000|2021-11-17 17:46:40|206856.3|206706.3|206852.4|206702.4|206856.7|206706.7|206852.3|206702.3|27
1637171210000|2021-11-17 17:46:50|206851.7|206701.7|206861.1|206711.1|206866.9|206716.9|206851.1|206701.1|21
1637171220000|2021-11-17 17:47:00|206861.3|206711.3|206851.7|206701.7|206863.4|206713.4|206847.3|206697.3|30
1637171230000|2021-11-17 17:47:10|206850.1|206700.1|206851.3|206701.3|206853.2|206703.2|206843.4|206693.4|24
1637171240000|2021-11-17 17:47:20|206852|206702|206851.3|206701.3|206852.4|206702.4|206849.7|206699.7|19
1637171250000|2021-11-17 17:47:30|206849.6|206699.6|206849.3|206699.3|206850.8|206700.8|206848.5|206698.5|16
1637171260000|2021-11-17 17:47:40|206849.5|206699.5|206794.6|206644.6|206851.3|206701.3|206794.6|206644.6|21
1637171270000|2021-11-17 17:47:50|206793.7|206643.7|206766.3|206616.3|206793.7|206643.7|206763.8|206613.8|26
1637171280000|2021-11-17 17:48:00|206766.5|206616.5|206765|206615|206766.5|206616.5|206759.2|206609.2|16
1637171290000|2021-11-17 17:48:10|206765.4|206615.4|206720.9|206570.9|206765.4|206615.4|206719.1|206569.1|32
1637171300000|2021-11-17 17:48:20|206720.3|206570.3|206722.5|206572.5|206723.2|206573.2|206716.9|206566.9|13
1637171310000|2021-11-17 17:48:30|206723.5|206573.5|206722.2|206572.2|206724|206574|206720.6|206570.6|13
1637171320000|2021-11-17 17:48:40|206722.1|206572.1|206723.4|206573.4|206723.7|206573.7|206720.5|206570.5|10
1637171330000|2021-11-17 17:48:50|206722.2|206572.2|206717|206567|206722.2|206572.2|206717|206567|24
1637171340000|2021-11-17 17:49:00|206717.9|206567.9|206719.6|206569.6|206720.1|206570.1|206717.9|206567.9|10
1637171350000|2021-11-17 17:49:10|206720.3|206570.3|206722.8|206572.8|206727.1|206577.1|206717.1|206567.1|24
1637171360000|2021-11-17 17:49:20|206722.5|206572.5|206717.9|206567.9|206723.4|206573.4|206717.9|206567.9|21
1637171370000|2021-11-17 17:49:30|206716.8|206566.8|206761.5|206611.5|206765|206615|206716.8|206566.8|24
1637171380000|2021-11-17 17:49:40|206760.9|206610.9|206772.8|206622.8|206775.6|206625.6|206760.7|206610.7|27
1637171390000|2021-11-17 17:49:50|206772.4|206622.4|206737.4|206587.4|206772.4|206622.4|206733.1|206583.1|35
1637171400000|2021-11-17 17:50:00|206735.9|206585.9|206702.3|206552.3|206741|206591|206697.9|206547.9|33
1637171410000|2021-11-17 17:50:10|206702.5|206552.5|206698.4|206548.4|206728.1|206578.1|206696.2|206546.2|32
1637171420000|2021-11-17 17:50:20|206699.4|206549.4|206703.9|206553.9|206706.1|206556.1|206688.7|206538.7|23
1637171430000|2021-11-17 17:50:30|206702.1|206552.1|206725|206575|206733.5|206583.5|206700.4|206550.4|33
1637171440000|2021-11-17 17:50:40|206722.4|206572.4|206720.1|206570.1|206731.1|206581.1|206714|206564|27
1637171450000|2021-11-17 17:50:50|206719.8|206569.8|206698.2|206548.2|206724.6|206574.6|206698.2|206548.2|29
1637171460000|2021-11-17 17:51:00|206696.6|206546.6|206653.3|206503.3|206698.4|206548.4|206644.2|206494.2|33
1637171470000|2021-11-17 17:51:10|206651.9|206501.9|206639.4|206489.4|206654.4|206504.4|206629.7|206479.7|26
1637171480000|2021-11-17 17:51:20|206639.3|206489.3|206660.9|206510.9|206660.9|206510.9|206638.5|206488.5|32
1637171490000|2021-11-17 17:51:30|206634.3|206484.3|206633.4|206483.4|206650.2|206500.2|206632.4|206482.4|28
1637171500000|2021-11-17 17:51:40|206632.8|206482.8|206640|206490|206640.7|206490.7|206632.5|206482.5|27
1637171510000|2021-11-17 17:51:50|206640.2|206490.2|206637.6|206487.6|206642.9|206492.9|206635.3|206485.3|26
1637171520000|2021-11-17 17:52:00|206634.1|206484.1|206644.9|206494.9|206652.8|206502.8|206634.1|206484.1|30
1637171530000|2021-11-17 17:52:10|206645.2|206495.2|206689.4|206539.4|206689.4|206539.4|206643.2|206493.2|28
1637171540000|2021-11-17 17:52:20|206689.6|206539.6|206691.3|206541.3|206692.3|206542.3|206689.1|206539.1|26
1637171550000|2021-11-17 17:52:30|206688.2|206538.2|206685.6|206535.6|206688.7|206538.7|206680.7|206530.7|30
1637171560000|2021-11-17 17:52:40|206684.8|206534.8|206686.4|206536.4|206687.5|206537.5|206684.6|206534.6|21
1637171570000|2021-11-17 17:52:50|206687.2|206537.2|206689.5|206539.5|206702.9|206552.9|206686.5|206536.5|24
1637171580000|2021-11-17 17:53:00|206689.6|206539.6|206691|206541|206698.1|206548.1|206685.3|206535.3|24
1637171590000|2021-11-17 17:53:10|206687.4|206537.4|206670.9|206520.9|206689.6|206566.1|206616.1|206494.8|26
1637171600000|2021-11-17 17:53:20|206670.4|206520.4|206660.6|206510.6|206673.8|206523.8|206656.3|206506.3|28
1637171610000|2021-11-17 17:53:30|206663.8|206513.8|206680.4|206530.4|206685.9|206535.9|206657|206507|29
1637171620000|2021-11-17 17:53:40|206681.6|206531.6|206688.9|206538.9|206689.2|206539.2|206681.6|206531.6|21
1637171630000|2021-11-17 17:53:50|206688.6|206538.6|206688.6|206538.6|206691.6|206541.6|206688.6|206538.6|19
1637171640000|2021-11-17 17:54:00|206688.5|206538.5|206696.5|206546.5|206696.5|206546.5|206686.6|206536.6|21
1637171650000|2021-11-17 17:54:10|206693.3|206543.3|206732.9|206582.9|206733.7|206583.7|206692.8|206542.8|30
1637171660000|2021-11-17 17:54:20|206733|206583|206731.7|206581.7|206737.5|206587.5|206731.5|206581.5|24
1637171670000|2021-11-17 17:54:30|206731.8|206581.8|206729.4|206579.4|206735.9|206585.9|206719.3|206569.3|29
1637171680000|2021-11-17 17:54:40|206731.3|206581.3|206726.9|206576.9|206731.5|206581.5|206721.5|206571.5|28
1637171690000|2021-11-17 17:54:50|206725.8|206575.8|206688.6|206538.6|206727.8|206577.8|206688.6|206538.6|33
1637171700000|2021-11-17 17:55:00|206688|206538|206690.4|206540.4|206698.3|206548.3|206680.6|206530.6|33
1637171710000|2021-11-17 17:55:10|206688.2|206538.2|206694.1|206544.1|206696.6|206546.6|206688.2|206538.2|26
1637171720000|2021-11-17 17:55:20|206692.6|206542.6|206695.5|206545.5|206698.9|206548.9|206689|206539|30
1637171730000|2021-11-17 17:55:30|206695.7|206545.7|206700.8|206550.8|206701.8|206551.8|206694.4|206544.4|28
1637171740000|2021-11-17 17:55:40|206701|206551|206701.2|206551.2|206706.1|206556.1|206697.9|206547.9|24
1637171750000|2021-11-17 17:55:50|206702.1|206552.1|206691.2|206541.2|206702.1|206552.1|206690.5|206540.5|23
1637171760000|2021-11-17 17:56:00|206690.5|206540.5|206697.8|206547.8|206701.3|206551.3|206690.5|206540.5|22
1637171770000|2021-11-17 17:56:10|206699.2|206549.2|206699.5|206549.5|206702.7|206552.7|206694|206544|26
1637171780000|2021-11-17 17:56:20|206699.8|206549.8|206726.6|206576.6|206726.6|206576.6|206697.8|206547.8|27
1637171790000|2021-11-17 17:56:30|206729.6|206579.6|206731.6|206581.6|206733.5|206583.5|206725.7|206575.7|25
1637171800000|2021-11-17 17:56:40|206745.2|206595.2|206787.6|206637.6|206788.3|206638.3|206742.4|206592.4|30
1637171810000|2021-11-17 17:56:50|206787.7|206637.7|206781.1|206631.1|206788.6|206638.6|206780.4|206630.4|21
1637171820000|2021-11-17 17:57:00|206780.4|206630.4|206786.8|206636.8|206789|206639|206780.4|206630.4|21
1637171830000|2021-11-17 17:57:10|206787.2|206637.2|206763.8|206613.8|206790.4|206640.4|206756.9|206606.9|29
1637171840000|2021-11-17 17:57:20|206762.4|206612.4|206764.9|206614.9|206770.8|206620.8|206759.7|206609.7|25
1637171850000|2021-11-17 17:57:30|206765.7|206615.7|206759.2|206609.2|206765.8|206615.8|206758.7|206608.7|22
1637171860000|2021-11-17 17:57:40|206759.8|206609.8|206746.7|206596.7|206760.9|206610.9|206740|206590|28
1637171870000|2021-11-17 17:57:50|206743.9|206593.9|206764|206614|206766.2|206616.2|206743.9|206593.9|25
1637171880000|2021-11-17 17:58:00|206763.1|206613.1|206766.7|206616.7|206767.4|206617.4|206761.8|206611.8|30
1637171890000|2021-11-17 17:58:10|206766.5|206616.5|206770.7|206620.7|206771.5|206621.5|206765.5|206615.5|22
1637171900000|2021-11-17 17:58:20|206771|206621|206770.8|206620.8|206773.1|206623.1|206769.1|206619.1|20
1637171910000|2021-11-17 17:58:30|206772.4|206622.4|206783.4|206633.4|206786|206636|206772.4|206622.4|28
1637171920000|2021-11-17 17:58:40|206782.8|206632.8|206775.3|206625.3|206783.8|206633.8|206775.1|206625.1|26
1637171930000|2021-11-17 17:58:50|206775.1|206625.1|206808.7|206658.7|206810.7|206660.7|206775.1|206625.1|26
1637171940000|2021-11-17 17:59:00|206807.8|206657.8|206804.4|206654.4|206810.7|206660.7|206804.1|206654.1|18
1637171950000|2021-11-17 17:59:10|206804.5|206654.5|206808.3|206658.3|206808.3|206658.3|206804|206654|19
1637171960000|2021-11-17 17:59:20|206808.4|206658.4|206809|206659|206812.1|206662.1|206807|206657|26
1637171970000|2021-11-17 17:59:30|206815.4|206665.4|206840.3|206690.3|206849.5|206699.5|206815.4|206665.4|29
1637171980000|2021-11-17 17:59:40|206841.5|206691.5|206852.8|206702.8|206860.2|206710.2|206839.2|206689.2|28
1637171990000|2021-11-17 17:59:50|206855.6|206705.6|206846.3|206696.3|206855.6|206705.6|206841.2|206691.2|19
1637172000000|2021-11-17 18:00:00|206846|206696|206857.3|206707.3|206858.7|206708.7|206841.5|206691.5|32
1637172010000|2021-11-17 18:00:10|206856.6|206706.6|206860.6|206710.6|206865.5|206715.5|206852.6|206702.6|27
1637172020000|2021-11-17 18:00:20|206859.4|206709.4|206858.8|206708.8|206865.7|206715.7|206856.8|206706.8|27
1637172030000|2021-11-17 18:00:30|206862.1|206712.1|206856.8|206706.8|206863.2|206713.2|206856.5|206706.5|23
1637172040000|2021-11-17 18:00:40|206852.5|206702.5|206859|206709|206868.9|206718.9|206850.5|206700.5|33
1637172050000|2021-11-17 18:00:50|206858.7|206708.7|206855.2|206705.2|206862.5|206712.5|206855.2|206705.2|26
1637172060000|2021-11-17 18:01:00|206857.5|206707.5|206849.3|206699.3|206859.5|206709.5|206847.3|206697.3|32
1637172070000|2021-11-17 18:01:10|206849.1|206699.1|206857.5|206707.5|206860.6|206710.6|206849.1|206699.1|30
1637172080000|2021-11-17 18:01:20|206857.2|206707.2|206816.6|206666.6|206857.8|206707.8|206816.6|206666.6|34
1637172090000|2021-11-17 18:01:30|206817|206667|206807.8|206657.8|206818.3|206668.3|206807.7|206657.7|30
1637172100000|2021-11-17 18:01:40|206808.9|206658.9|206809.7|206659.7|206819.3|206669.3|206803|206653|32
1637172110000|2021-11-17 18:01:50|206806.6|206656.6|206813.5|206663.5|206818.3|206668.3|206764.1|206614.1|34
1637172120000|2021-11-17 18:02:00|206817.7|206667.7|206859.8|206709.8|206859.8|206709.8|206816|206666|38
1637172130000|2021-11-17 18:02:10|206862.1|206712.1|206868.9|206718.9|206946.1|206796.1|206859.5|206709.5|39
1637172140000|2021-11-17 18:02:20|206868.1|206718.1|206812.8|206662.8|206868.1|206718.1|206812.8|206662.8|32
1637172150000|2021-11-17 18:02:30|206811.3|206661.3|206812.5|206662.5|206814.4|206664.4|206780.1|206630.1|37
1637172160000|2021-11-17 18:02:40|206810|206660|206752.1|206602.1|206835.2|206685.2|206752.1|206602.1|37
1637172170000|2021-11-17 18:02:50|206760.6|206610.6|206748.1|206598.1|206760.6|206610.6|206739.7|206589.7|29
1637172180000|2021-11-17 18:03:00|206749.3|206599.3|206751.2|206601.2|206755.1|206605.1|206740.2|206590.2|25
1637172190000|2021-11-17 18:03:10|206753.9|206603.9|206751.6|206601.6|206759.7|206609.7|206739.1|206589.1|24
1637172200000|2021-11-17 18:03:20|206750.3|206600.3|206772.7|206622.7|206773|206623|206749.4|206599.4|29
1637172210000|2021-11-17 18:03:30|206771.2|206621.2|206764.5|206614.5|206772.4|206622.4|206760.9|206610.9|33
1637172220000|2021-11-17 18:03:40|206765.3|206615.3|206769|206619|206771.9|206621.9|206764.1|206614.1|25
1637172230000|2021-11-17 18:03:50|206769.7|206619.7|206799.3|206649.3|206815.5|206665.5|206769.1|206619.1|29
1637172240000|2021-11-17 18:04:00|206796.3|206646.3|206786.4|206636.4|206797.7|206647.7|206784.3|206634.3|30
1637172250000|2021-11-17 18:04:10|206785|206635|206776.7|206626.7|206785|206635|206775.5|206625.5|30
1637172260000|2021-11-17 18:04:20|206776.4|206626.4|206790.8|206640.8|206791.9|206641.9|206776.4|206626.4|28
1637172270000|2021-11-17 18:04:30|206791|206641|206812.4|206662.4|206814.1|206664.1|206790.5|206640.5|32
1637172280000|2021-11-17 18:04:40|206811.6|206661.6|206840.1|206690.1|206846.9|206696.9|206811.6|206661.6|30
1637172290000|2021-11-17 18:04:50|206836.6|206686.6|206828.8|206678.8|206836.6|206686.6|206827.4|206677.4|13
1637172300000|2021-11-17 18:05:00|206825.2|206675.2|206762|206612|206825.2|206675.2|206762|206612|35
1637172310000|2021-11-17 18:05:10|206761.1|206611.1|206753.3|206603.3|206762.4|206655.4|206699.5|206602.8|32
1637172320000|2021-11-17 18:05:20|206752.1|206602.1|206765|206615|206766.7|206616.7|206746.4|206596.4|29
1637172330000|2021-11-17 18:05:30|206764.6|206614.6|206753.6|206603.6|206768.2|206618.2|206750.8|206600.8|29
1637172340000|2021-11-17 18:05:40|206754|206604|206756.3|206606.3|206756.3|206606.3|206753.4|206603.4|17
1637172350000|2021-11-17 18:05:50|206755.9|206605.9|206754.6|206604.6|206758.3|206608.3|206754|206604|25
1637172360000|2021-11-17 18:06:00|206755.4|206605.4|206758.7|206608.7|206762.2|206612.2|206753.6|206603.6|31
1637172370000|2021-11-17 18:06:10|206758.8|206608.8|206754.2|206604.2|206760.1|206610.1|206753|206603|20
1637172380000|2021-11-17 18:06:20|206753.4|206603.4|206761.5|206611.5|206761.5|206611.5|206749|206599|28
1637172390000|2021-11-17 18:06:30|206760.2|206610.2|206767.8|206617.8|206787.5|206637.5|206758.6|206608.6|29
1637172400000|2021-11-17 18:06:40|206766.9|206616.9|206781.3|206631.3|206781.3|206631.3|206765|206615|22
1637172410000|2021-11-17 18:06:50|206780.8|206630.8|206775.7|206625.7|206782|206632|206775.4|206625.4|27
1637172420000|2021-11-17 18:07:00|206775.2|206625.2|206778.5|206628.5|206781|206631|206775.2|206625.2|26
1637172430000|2021-11-17 18:07:10|206779.1|206629.1|206781.1|206631.1|206781.8|206631.8|206779|206629|23
1637172440000|2021-11-17 18:07:20|206779.5|206629.5|206779.8|206629.8|206783.9|206633.9|206777.2|206627.2|27
1637172450000|2021-11-17 18:07:30|206781.3|206631.3|206766.9|206616.9|206781.3|206631.3|206766.3|206616.3|30
1637172460000|2021-11-17 18:07:40|206767|206617|206765.3|206615.3|206767.9|206617.9|206748.7|206598.7|32
1637172470000|2021-11-17 18:07:50|206770.1|206620.1|206777.2|206627.2|206779.8|206629.8|206767.7|206617.7|31
1637172480000|2021-11-17 18:08:00|206775.9|206625.9|206774.5|206624.5|206776.6|206626.6|206773|206623|23
1637172490000|2021-11-17 18:08:10|206774|206624|206782.1|206632.1|206784.2|206634.2|206773.9|206623.9|24
1637172500000|2021-11-17 18:08:20|206781.6|206631.6|206779.5|206629.5|206784|206634|206777.3|206627.3|20
1637172510000|2021-11-17 18:08:30|206779.1|206629.1|206756|206606|206781.9|206631.9|206752.7|206602.7|31
1637172520000|2021-11-17 18:08:40|206757.7|206607.7|206768.3|206618.3|206775.9|206625.9|206756|206606|30
1637172530000|2021-11-17 18:08:50|206768|206618|206769.1|206619.1|206770.9|206620.9|206767|206617|17
1637172540000|2021-11-17 18:09:00|206769.7|206619.7|206814.6|206664.6|206814.6|206684.5|206731.8|206619.7|25
1637172550000|2021-11-17 18:09:10|206816|206666|206788.2|206638.2|206816.6|206707.6|206757.6|206638.2|31
1637172560000|2021-11-17 18:09:20|206788.6|206638.6|206813.6|206663.6|206815.9|206665.9|206785.5|206635.5|35
1637172570000|2021-11-17 18:09:30|206811.7|206661.7|206811.8|206661.8|206815.1|206665.1|206808.4|206658.4|23
1637172580000|2021-11-17 18:09:40|206811.7|206661.7|206776.5|206626.5|206811.7|206661.7|206774.9|206624.9|23
1637172590000|2021-11-17 18:09:50|206776.4|206626.4|206769.3|206619.3|206776.4|206626.4|206767.1|206617.1|17
1637172600000|2021-11-17 18:10:00|206770.1|206620.1|206773.4|206623.4|206774.1|206624.1|206765.6|206615.6|25
1637172610000|2021-11-17 18:10:10|206771.6|206621.6|206771.6|206621.6|206772.7|206622.7|206770.4|206620.4|15
1637172620000|2021-11-17 18:10:20|206767.8|206617.8|206811.9|206661.9|206812.8|206693|206743|206617.8|28
1637172630000|2021-11-17 18:10:30|206812.1|206662.1|206811.3|206661.3|206817.1|206667.1|206809.9|206659.9|23
1637172640000|2021-11-17 18:10:40|206811|206661|206808.2|206658.2|206812.4|206662.4|206794.7|206644.7|30
1637172650000|2021-11-17 18:10:50|206809.3|206659.3|206806.1|206656.1|206813.5|206663.5|206804.8|206654.8|27
1637172660000|2021-11-17 18:11:00|206811.6|206661.6|206819.8|206669.8|206820.5|206670.5|206809.4|206659.4|34
1637172670000|2021-11-17 18:11:10|206819.7|206669.7|206822.4|206672.4|206825.6|206675.6|206819.7|206669.7|30
1637172680000|2021-11-17 18:11:20|206821.2|206671.2|206798.4|206648.4|206821.2|206671.2|206781.5|206631.5|34
1637172690000|2021-11-17 18:11:30|206795.8|206645.8|206793.2|206643.2|206801.6|206651.6|206787.3|206637.3|27
1637172700000|2021-11-17 18:11:40|206793.6|206643.6|206805.7|206655.7|206806.2|206656.2|206788.1|206638.1|29
1637172710000|2021-11-17 18:11:50|206803.8|206653.8|206807.4|206657.4|206808.9|206658.9|206801.4|206651.4|23
1637172720000|2021-11-17 18:12:00|206807|206657|206808.2|206658.2|206809.8|206659.8|206807|206657|21
1637172730000|2021-11-17 18:12:10|206807.7|206657.7|206804.2|206654.2|206810.3|206660.3|206803.2|206653.2|20
1637172740000|2021-11-17 18:12:20|206804.8|206654.8|206813.6|206663.6|206814.9|206664.9|206804.2|206654.2|25
1637172750000|2021-11-17 18:12:30|206813.4|206663.4|206815.3|206665.3|206815.5|206665.5|206811.7|206661.7|20
1637172760000|2021-11-17 18:12:40|206816.7|206666.7|206809.8|206659.8|206817.4|206667.4|206807.5|206657.5|26
1637172770000|2021-11-17 18:12:50|206815.7|206665.7|206801.6|206651.6|206817.5|206667.5|206801.6|206651.6|19
1637172780000|2021-11-17 18:13:00|206802.7|206652.7|206769.5|206619.5|206803|206653|206768.8|206618.8|32
1637172790000|2021-11-17 18:13:10|206770.4|206620.4|206765.8|206615.8|206770.4|206620.4|206765.8|206615.8|24
1637172800000|2021-11-17 18:13:20|206767|206617|206767.9|206617.9|206768.7|206618.7|206763.9|206613.9|25
1637172810000|2021-11-17 18:13:30|206766.9|206616.9|206767.5|206617.5|206769|206619|206765.2|206615.2|23
1637172820000|2021-11-17 18:13:40|206768.2|206618.2|206766.5|206616.5|206769.7|206619.7|206766.1|206616.1|21
1637172830000|2021-11-17 18:13:50|206766.8|206616.8|206790.2|206640.2|206791.3|206641.3|206762.4|206612.4|25
1637172840000|2021-11-17 18:14:00|206788.6|206638.6|206793.8|206643.8|206799.3|206697|206743.3|206633.3|22
1637172850000|2021-11-17 18:14:10|206793.6|206643.6|206813.4|206663.4|206817.8|206667.8|206792.9|206642.9|30
1637172860000|2021-11-17 18:14:20|206813.5|206663.5|206817.4|206667.4|206855.8|206753.4|206803.2|206662.4|36
1637172870000|2021-11-17 18:14:30|206816.3|206666.3|206817.2|206667.2|206824|206674|206813.7|206663.7|26
1637172880000|2021-11-17 18:14:40|206814.5|206664.5|206823.4|206673.4|206826.4|206676.4|206814.5|206664.5|27
1637172890000|2021-11-17 18:14:50|206826.1|206676.1|206821|206671|206827.8|206677.8|206819.9|206669.9|26
1637172900000|2021-11-17 18:15:00|206820.3|206670.3|206829.3|206679.3|206835.3|206685.3|206818.1|206668.1|31
1637172910000|2021-11-17 18:15:10|206832.1|206682.1|206832.6|206682.6|206835.2|206685.2|206829.9|206679.9|24
1637172920000|2021-11-17 18:15:20|206832.2|206682.2|206834.4|206684.4|206842.5|206692.5|206829.5|206679.5|30
1637172930000|2021-11-17 18:15:30|206830.7|206680.7|206837.1|206687.1|206841.6|206691.6|206830.7|206680.7|30
1637172940000|2021-11-17 18:15:40|206836.3|206686.3|206836.9|206686.9|206839.6|206689.6|206835.8|206685.8|25
1637172950000|2021-11-17 18:15:50|206837.3|206687.3|206847.9|206697.9|206847.9|206697.9|206835.2|206685.2|16
1637172960000|2021-11-17 18:16:00|206848.3|206698.3|206865.7|206715.7|206871|206767.6|206816.6|206698.3|29
1637172970000|2021-11-17 18:16:10|206866.8|206716.8|206859|206709|206867.3|206717.3|206858.7|206708.7|25
1637172980000|2021-11-17 18:16:20|206859.2|206709.2|206859.9|206709.9|206861.8|206711.8|206858.6|206708.6|24
1637172990000|2021-11-17 18:16:30|206859.8|206709.8|206863.3|206713.3|206863.4|206713.4|206859.8|206709.8|23
1637173000000|2021-11-17 18:16:40|206861.7|206711.7|206861.8|206711.8|206862.2|206712.2|206859.6|206709.6|25
1637173010000|2021-11-17 18:16:50|206862|206712|206832.6|206682.6|206863.7|206713.7|206828.2|206678.2|29
1637173020000|2021-11-17 18:17:00|206826.2|206676.2|206835.8|206685.8|206835.8|206685.8|206826.2|206676.2|26
1637173030000|2021-11-17 18:17:10|206833.3|206683.3|206777.7|206627.7|206835|206685|206775.3|206625.3|28
1637173040000|2021-11-17 18:17:20|206779.5|206629.5|206767.8|206617.8|206779.5|206629.5|206752.7|206602.7|29
1637173050000|2021-11-17 18:17:30|206770.3|206620.3|206790.5|206640.5|206790.7|206640.7|206770.3|206620.3|26
1637173060000|2021-11-17 18:17:40|206790.2|206640.2|206774.8|206624.8|206790.2|206640.2|206767.5|206617.5|17
1637173070000|2021-11-17 18:17:50|206768.3|206618.3|206766.6|206616.6|206770.5|206620.5|206766|206616|20
1637173080000|2021-11-17 18:18:00|206767.4|206617.4|206772.8|206622.8|206772.9|206622.9|206767.1|206617.1|21
1637173090000|2021-11-17 18:18:10|206772.6|206622.6|206768.8|206618.8|206772.6|206622.6|206767.3|206617.3|21
1637173100000|2021-11-17 18:18:20|206768.6|206618.6|206769.1|206619.1|206773.5|206623.5|206767.3|206617.3|20
1637173110000|2021-11-17 18:18:30|206769|206619|206779.9|206629.9|206782.8|206632.8|206769|206619|23
1637173120000|2021-11-17 18:18:40|206780.6|206630.6|206774.9|206624.9|206780.6|206630.6|206774.8|206624.8|22
1637173130000|2021-11-17 18:18:50|206774.6|206624.6|206776.5|206626.5|206777.3|206627.3|206774.6|206624.6|20
1637173140000|2021-11-17 18:19:00|206776.3|206626.3|206776.1|206626.1|206779.1|206629.1|206775.2|206625.2|26
1637173150000|2021-11-17 18:19:10|206770.6|206620.6|206747.6|206597.6|206771.7|206621.7|206745.3|206595.3|28
1637173160000|2021-11-17 18:19:20|206747.8|206597.8|206744.7|206594.7|206749.6|206599.6|206744.7|206594.7|16
1637173170000|2021-11-17 18:19:30|206744.8|206594.8|206748|206598|206748|206598|206744.8|206594.8|12
1637173180000|2021-11-17 18:19:40|206748.1|206598.1|206745.4|206595.4|206750.8|206600.8|206743.8|206593.8|21
1637173190000|2021-11-17 18:19:50|206745.9|206595.9|206747.8|206597.8|206747.8|206597.8|206743.1|206593.1|22
1637173200000|2021-11-17 18:20:00|206747.5|206597.5|206739|206589|206749.8|206599.8|206736.2|206586.2|26
1637173210000|2021-11-17 18:20:10|206738.6|206588.6|206715.8|206565.8|206738.6|206588.6|206701.1|206551.1|37
1637173220000|2021-11-17 18:20:20|206716.3|206566.3|206702.6|206552.6|206716.3|206566.3|206694.1|206544.1|28
1637173230000|2021-11-17 18:20:30|206702.5|206552.5|206735.2|206585.2|206735.2|206585.2|206702|206552|29
1637173240000|2021-11-17 18:20:40|206732.7|206582.7|206739.8|206589.8|206740.4|206590.4|206732.2|206582.2|27
1637173250000|2021-11-17 18:20:50|206739.5|206589.5|206728.2|206578.2|206741.5|206591.5|206719.7|206569.7|25
1637173260000|2021-11-17 18:21:00|206728.4|206578.4|206713.5|206563.5|206728.4|206578.4|206713.5|206563.5|29
1637173270000|2021-11-17 18:21:10|206714.3|206564.3|206691.4|206541.4|206714.3|206564.3|206690.8|206540.8|30
1637173280000|2021-11-17 18:21:20|206694.3|206544.3|206702.5|206552.5|206702.8|206552.8|206693.8|206543.8|23
1637173290000|2021-11-17 18:21:30|206702.2|206552.2|206714.7|206564.7|206716.4|206566.4|206702.2|206552.2|26
1637173300000|2021-11-17 18:21:40|206715.2|206565.2|206715.7|206565.7|206720.5|206570.5|206714.2|206564.2|31
1637173310000|2021-11-17 18:21:50|206718.3|206568.3|206732.2|206582.2|206732.2|206582.2|206717.9|206567.9|27
1637173320000|2021-11-17 18:22:00|206729|206579|206752.3|206602.3|206763.3|206613.3|206728.5|206578.5|33
1637173330000|2021-11-17 18:22:10|206752.1|206602.1|206755.8|206605.8|206758.3|206608.3|206750.6|206600.6|29
1637173340000|2021-11-17 18:22:20|206755.9|206605.9|206772.9|206622.9|206775.1|206625.1|206752.1|206602.1|34
1637173350000|2021-11-17 18:22:30|206775.6|206625.6|206764.9|206614.9|206777.2|206627.2|206753.2|206603.2|30
1637173360000|2021-11-17 18:22:40|206770.3|206620.3|206768.9|206618.9|206774.4|206624.4|206768.5|206618.5|27
1637173370000|2021-11-17 18:22:50|206768.1|206618.1|206763.8|206613.8|206768.5|206618.5|206758.9|206608.9|23
1637173380000|2021-11-17 18:23:00|206761.6|206611.6|206760|206610|206762.9|206612.9|206758.6|206608.6|22
1637173390000|2021-11-17 18:23:10|206762.3|206612.3|206751|206601|206762.3|206612.3|206747|206597|28
1637173400000|2021-11-17 18:23:20|206751.2|206601.2|206756.8|206606.8|206756.8|206606.8|206745.5|206595.5|20
1637173410000|2021-11-17 18:23:30|206755.3|206605.3|206758.1|206608.1|206760.6|206610.6|206746.7|206596.7|31
1637173420000|2021-11-17 18:23:40|206757.4|206607.4|206738.8|206588.8|206760.1|206610.1|206736.3|206586.3|32
1637173430000|2021-11-17 18:23:50|206738.7|206588.7|206726.9|206576.9|206740.6|206590.6|206726.2|206576.2|27
1637173440000|2021-11-17 18:24:00|206727.1|206577.1|206725.8|206575.8|206740.3|206590.3|206725.4|206575.4|28
1637173450000|2021-11-17 18:24:10|206726.2|206576.2|206733.3|206583.3|206733.3|206583.3|206725.6|206575.6|23
1637173460000|2021-11-17 18:24:20|206733.7|206583.7|206736.9|206586.9|206736.9|206586.9|206730.5|206580.5|19
1637173470000|2021-11-17 18:24:30|206736.1|206586.1|206739.6|206589.6|206739.8|206589.8|206734.1|206584.1|27
1637173480000|2021-11-17 18:24:40|206737.5|206587.5|206738.4|206588.4|206739.8|206589.8|206735.6|206585.6|24
1637173490000|2021-11-17 18:24:50|206741.5|206591.5|206728.3|206578.3|206741.5|206591.5|206727.8|206577.8|27
1637173500000|2021-11-17 18:25:00|206728.6|206578.6|206678|206528|206732.9|206582.9|206678|206528|28
1637173510000|2021-11-17 18:25:10|206680.2|206530.2|206691.5|206541.5|206691.5|206541.5|206673.3|206523.3|18
1637173520000|2021-11-17 18:25:20|206690.9|206540.9|206695.3|206545.3|206695.3|206545.3|206686.7|206536.7|17
1637173530000|2021-11-17 18:25:30|206695.6|206545.6|206696.3|206546.3|206696.3|206546.3|206692.5|206542.5|13
1637173540000|2021-11-17 18:25:40|206696.1|206546.1|206702.6|206552.6|206704.9|206554.9|206696.1|206546.1|20
1637173550000|2021-11-17 18:25:50|206701.6|206551.6|206697.2|206547.2|206701.6|206551.6|206697|206547|20
1637173560000|2021-11-17 18:26:00|206697.5|206547.5|206700.6|206550.6|206701.7|206551.7|206696.5|206546.5|23
1637173570000|2021-11-17 18:26:10|206701.3|206551.3|206699.1|206549.1|206701.8|206551.8|206699.1|206549.1|22
1637173580000|2021-11-17 18:26:20|206699.7|206549.7|206703.1|206553.1|206703.1|206553.1|206697.8|206547.8|17
1637173590000|2021-11-17 18:26:30|206703.3|206553.3|206690.9|206540.9|206704.4|206554.4|206686.3|206536.3|28
1637173600000|2021-11-17 18:26:40|206691.7|206541.7|206696.6|206546.6|206696.6|206546.6|206691.4|206541.4|25
1637173610000|2021-11-17 18:26:50|206697.1|206547.1|206696.1|206546.1|206697.1|206547.1|206690.2|206540.2|26
1637173620000|2021-11-17 18:27:00|206696.3|206546.3|206695.1|206545.1|206698.5|206548.5|206693.2|206543.2|25
1637173630000|2021-11-17 18:27:10|206697.8|206547.8|206699|206549|206704.7|206554.7|206697.8|206547.8|30
1637173640000|2021-11-17 18:27:20|206700.2|206550.2|206696.6|206546.6|206702.1|206552.1|206696.4|206546.4|21
1637173650000|2021-11-17 18:27:30|206697.8|206547.8|206702.1|206552.1|206702.3|206552.3|206697.1|206547.1|23
1637173660000|2021-11-17 18:27:40|206700|206550|206701.9|206551.9|206704.3|206554.3|206700|206550|19
1637173670000|2021-11-17 18:27:50|206701.6|206551.6|206700.6|206550.6|206702.8|206552.8|206700.2|206550.2|10
1637173680000|2021-11-17 18:28:00|206700.9|206550.9|206701.4|206551.4|206701.7|206551.7|206698.4|206548.4|18
1637173690000|2021-11-17 18:28:10|206701.2|206551.2|206697.3|206547.3|206702.7|206552.7|206696.9|206546.9|21
1637173700000|2021-11-17 18:28:20|206697|206547|206698.6|206548.6|206701.7|206551.7|206697|206547|17
1637173710000|2021-11-17 18:28:30|206698.2|206548.2|206770.3|206620.3|206775.8|206625.8|206698.2|206548.2|23
1637173720000|2021-11-17 18:28:40|206768.9|206618.9|206759.7|206609.7|206771.3|206621.3|206755.7|206605.7|25
1637173730000|2021-11-17 18:28:50|206758.4|206608.4|206767.2|206617.2|206767.2|206617.2|206758.3|206608.3|18
1637173740000|2021-11-17 18:29:00|206772.6|206622.6|206775|206625|206775.7|206625.7|206762.4|206612.4|22
1637173750000|2021-11-17 18:29:10|206774.8|206624.8|206770.5|206620.5|206775.8|206625.8|206768.3|206618.3|25
1637173760000|2021-11-17 18:29:20|206770.3|206620.3|206775.5|206625.5|206777.4|206627.4|206765.6|206615.6|28
1637173770000|2021-11-17 18:29:30|206775.2|206625.2|206776.3|206626.3|206777.8|206627.8|206775.1|206625.1|19
1637173780000|2021-11-17 18:29:40|206776.7|206626.7|206767.1|206617.1|206777.3|206627.3|206758|206608|27
1637173790000|2021-11-17 18:29:50|206763.2|206613.2|206749.1|206599.1|206768.6|206618.6|206747.6|206597.6|29
1637173800000|2021-11-17 18:30:00|206759.2|206609.2|206774.8|206624.8|206774.8|206624.8|206758.5|206608.5|33
1637173810000|2021-11-17 18:30:10|206773.9|206623.9|206774.9|206624.9|206777.9|206627.9|206764|206614|31
1637173820000|2021-11-17 18:30:20|206774.2|206624.2|206768.9|206618.9|206774.4|206624.4|206767.7|206617.7|26
1637173830000|2021-11-17 18:30:30|206772.3|206622.3|206773.8|206623.8|206774.6|206624.6|206770.9|206620.9|18
1637173840000|2021-11-17 18:30:40|206773.7|206623.7|206780.8|206630.8|206783.8|206633.8|206773.7|206623.7|20
1637173850000|2021-11-17 18:30:50|206779.6|206629.6|206774.3|206624.3|206779.6|206629.6|206763.7|206613.7|27
1637173860000|2021-11-17 18:31:00|206772.6|206622.6|206783.1|206633.1|206783.1|206633.1|206766.5|206616.5|31
1637173870000|2021-11-17 18:31:10|206785.4|206635.4|206807.1|206657.1|206827.4|206677.4|206785.4|206635.4|29
1637173880000|2021-11-17 18:31:20|206806.6|206656.6|206808.3|206658.3|206814.1|206664.1|206806.6|206656.6|19
1637173890000|2021-11-17 18:31:30|206809|206659|206852.4|206702.4|206854.7|206704.7|206809|206659|25
1637173900000|2021-11-17 18:31:40|206844.3|206694.3|206844.4|206694.4|206850|206700|206844.1|206694.1|21
1637173910000|2021-11-17 18:31:50|206844.6|206694.6|206846.2|206696.2|206849.2|206699.2|206843.9|206693.9|22
1637173920000|2021-11-17 18:32:00|206848.8|206698.8|206848.8|206698.8|206872.6|206722.6|206844.3|206694.3|25
1637173930000|2021-11-17 18:32:10|206850.1|206700.1|206836.7|206686.7|206850.8|206700.8|206835.3|206685.3|32
1637173940000|2021-11-17 18:32:20|206836.1|206686.1|206836|206686|206837.1|206687.1|206835|206685|23
1637173950000|2021-11-17 18:32:30|206835.6|206685.6|206857|206707|206861.1|206711.1|206833.3|206683.3|23
1637173960000|2021-11-17 18:32:40|206859.8|206709.8|206852|206702|206860|206710|206851.6|206701.6|23
1637173970000|2021-11-17 18:32:50|206851.4|206701.4|206861.9|206711.9|206865.4|206715.4|206851.4|206701.4|21
1637173980000|2021-11-17 18:33:00|206862.1|206712.1|206862.2|206712.2|206865.7|206715.7|206859.6|206709.6|24
1637173990000|2021-11-17 18:33:10|206862.4|206712.4|206866.3|206716.3|206867.9|206717.9|206862.2|206712.2|15
1637174000000|2021-11-17 18:33:20|206866|206716|206861.8|206711.8|206867.8|206717.8|206861.8|206711.8|13
1637174010000|2021-11-17 18:33:30|206861.3|206711.3|206863.5|206713.5|206865.1|206715.1|206860.5|206710.5|19
1637174020000|2021-11-17 18:33:40|206863.8|206713.8|206864.2|206714.2|206866.1|206716.1|206862.5|206712.5|19
1637174030000|2021-11-17 18:33:50|206865.4|206715.4|206862.5|206712.5|206865.4|206715.4|206859.6|206709.6|23
1637174040000|2021-11-17 18:34:00|206864.1|206714.1|206858.1|206708.1|206864.1|206714.1|206857.5|206707.5|22
1637174050000|2021-11-17 18:34:10|206858|206708|206857.8|206707.8|206860.8|206710.8|206857.8|206707.8|14
1637174060000|2021-11-17 18:34:20|206857.7|206707.7|206863.3|206713.3|206863.4|206713.4|206857.4|206707.4|17
1637174070000|2021-11-17 18:34:30|206863.6|206713.6|206861.7|206711.7|206863.6|206713.6|206861.3|206711.3|11
1637174080000|2021-11-17 18:34:40|206861.3|206711.3|206862.3|206712.3|206863.5|206713.5|206856.9|206706.9|25
1637174090000|2021-11-17 18:34:50|206863|206713|206861.2|206711.2|206863|206713|206858.8|206708.8|22
1637174100000|2021-11-17 18:35:00|206861.5|206711.5|206858.8|206708.8|206863.8|206713.8|206858.2|206708.2|16
1637174110000|2021-11-17 18:35:10|206860|206710|206817|206667|206862.4|206712.4|206808.8|206658.8|30
1637174120000|2021-11-17 18:35:20|206816.9|206666.9|206823.5|206673.5|206825.6|206675.6|206816.9|206666.9|29
1637174130000|2021-11-17 18:35:30|206823.3|206673.3|206823.7|206673.7|206823.9|206673.9|206820.9|206670.9|21
1637174140000|2021-11-17 18:35:40|206823.9|206673.9|206822.9|206672.9|206823.9|206673.9|206820.9|206670.9|14
1637174150000|2021-11-17 18:35:50|206824.1|206674.1|206822.2|206672.2|206824.2|206674.2|206820|206670|19
1637174160000|2021-11-17 18:36:00|206821.7|206671.7|206823.8|206673.8|206824.5|206674.5|206821.7|206671.7|16
1637174170000|2021-11-17 18:36:10|206824.1|206674.1|206825.2|206675.2|206825.4|206675.4|206820.6|206670.6|13
1637174180000|2021-11-17 18:36:20|206825.3|206675.3|206825.7|206675.7|206828|206678|206824.4|206674.4|13
1637174190000|2021-11-17 18:36:30|206825.6|206675.6|206772.1|206622.1|206827.4|206677.4|206771.5|206621.5|19
1637174200000|2021-11-17 18:36:40|206776.7|206626.7|206781.7|206631.7|206785|206635|206776.7|206626.7|21
1637174210000|2021-11-17 18:36:50|206782.2|206632.2|206784.5|206634.5|206784.8|206634.8|206782.1|206632.1|13
1637174220000|2021-11-17 18:37:00|206784.7|206634.7|206783.3|206633.3|206784.7|206634.7|206772.2|206622.2|18
1637174230000|2021-11-17 18:37:10|206783.1|206633.1|206781.9|206631.9|206783.3|206633.3|206780.5|206630.5|15
1637174240000|2021-11-17 18:37:20|206782.3|206632.3|206864.7|206714.7|206870.3|206720.3|206759.6|206632.1|26
1637174250000|2021-11-17 18:37:30|206864.4|206714.4|206844.7|206694.7|206864.4|206714.4|206839|206689|29
1637174260000|2021-11-17 18:37:40|206843|206693|206837.7|206687.7|206845|206695|206836.9|206686.9|21
1637174270000|2021-11-17 18:37:50|206837.5|206687.5|206841.2|206691.2|206843.8|206693.8|206837.3|206687.3|20
1637174280000|2021-11-17 18:38:00|206840.8|206690.8|206841.4|206691.4|206842.2|206692.2|206840.6|206690.6|10
1637174290000|2021-11-17 18:38:10|206841.6|206691.6|206839.4|206689.4|206843.6|206693.6|206832.1|206682.1|20
1637174300000|2021-11-17 18:38:20|206838.9|206688.9|206833.5|206683.5|206842.8|206692.8|206833.4|206683.4|16
1637174310000|2021-11-17 18:38:30|206833.2|206683.2|206833.1|206683.1|206833.5|206683.5|206831|206681|21
1637174320000|2021-11-17 18:38:40|206832.6|206682.6|206864.9|206714.9|206870.9|206720.9|206832.6|206682.6|25
1637174330000|2021-11-17 18:38:50|206865.4|206715.4|206869.2|206719.2|206873.7|206723.7|206865.4|206715.4|22
1637174340000|2021-11-17 18:39:00|206869.5|206719.5|206869|206719|206870.2|206720.2|206867.4|206717.4|18
1637174350000|2021-11-17 18:39:10|206869.4|206719.4|206870|206720|206872.1|206722.1|206869.3|206719.3|23
1637174360000|2021-11-17 18:39:20|206870.1|206720.1|206871.8|206721.8|206872.3|206722.3|206868.4|206718.4|22
1637174370000|2021-11-17 18:39:30|206872.5|206722.5|206869.5|206719.5|206876.3|206726.3|206869|206719|15
1637174380000|2021-11-17 18:39:40|206869.2|206719.2|206869|206719|206869.6|206719.6|206867.8|206717.8|11
1637174390000|2021-11-17 18:39:50|206868.5|206718.5|206867|206717|206871.9|206721.9|206866.5|206716.5|16
1637174400000|2021-11-17 18:40:00|206866.6|206716.6|206867.9|206717.9|206869.3|206719.3|206863.6|206713.6|24
1637174410000|2021-11-17 18:40:10|206868.8|206718.8|206865.1|206715.1|206870.1|206720.1|206864.8|206714.8|18
1637174420000|2021-11-17 18:40:20|206865.4|206715.4|206865.3|206715.3|206866.2|206716.2|206864|206714|10
1637174430000|2021-11-17 18:40:30|206866.2|206716.2|206848.3|206698.3|206869.7|206719.7|206841.5|206691.5|26
1637174440000|2021-11-17 18:40:40|206849.5|206699.5|206871.3|206721.3|206871.3|206721.3|206846.3|206696.3|33
1637174450000|2021-11-17 18:40:50|206865.2|206715.2|206868.9|206718.9|206869.9|206719.9|206864.3|206714.3|31
1637174460000|2021-11-17 18:41:00|206868.1|206718.1|206870.4|206720.4|206871.7|206721.7|206866.9|206716.9|19
1637174470000|2021-11-17 18:41:10|206871|206721|206867.4|206717.4|206871|206721|206863.7|206713.7|19
1637174480000|2021-11-17 18:41:20|206865.8|206715.8|206865.5|206715.5|206867.8|206717.8|206864.8|206714.8|24
1637174490000|2021-11-17 18:41:30|206865.2|206715.2|206867|206717|206870.6|206720.6|206865.2|206715.2|15
1637174500000|2021-11-17 18:41:40|206866.8|206716.8|206864.6|206714.6|206867.3|206717.3|206864.1|206714.1|14
1637174510000|2021-11-17 18:41:50|206864.5|206714.5|206865.9|206715.9|206868.1|206718.1|206863|206713|25
1637174520000|2021-11-17 18:42:00|206866.3|206716.3|206863.2|206713.2|206870.1|206720.1|206863.2|206713.2|17
1637174530000|2021-11-17 18:42:10|206863.1|206713.1|206864.1|206714.1|206870.9|206720.9|206862.9|206712.9|21
1637174540000|2021-11-17 18:42:20|206864|206714|206861.2|206711.2|206865.5|206715.5|206859.5|206709.5|19
1637174550000|2021-11-17 18:42:30|206860.3|206710.3|206866.8|206716.8|206873.2|206723.2|206860.3|206710.3|23
1637174560000|2021-11-17 18:42:40|206867.2|206717.2|206866.9|206716.9|206870.1|206720.1|206865.7|206715.7|23
1637174570000|2021-11-17 18:42:50|206867.5|206717.5|206864.8|206714.8|206867.8|206717.8|206864.5|206714.5|14
1637174580000|2021-11-17 18:43:00|206865.3|206715.3|206866.7|206716.7|206866.9|206716.9|206865.2|206715.2|8
1637174590000|2021-11-17 18:43:10|206865.6|206715.6|206867.4|206717.4|206893.1|206743.1|206865.6|206715.6|26
1637174600000|2021-11-17 18:43:20|206869.3|206719.3|206868.6|206718.6|206869.3|206719.3|206866.2|206716.2|19
1637174610000|2021-11-17 18:43:30|206868|206718|206866.1|206716.1|206869.7|206719.7|206866.1|206716.1|22
1637174620000|2021-11-17 18:43:40|206865.4|206715.4|206866.4|206716.4|206866.4|206716.4|206863.4|206713.4|9
1637174630000|2021-11-17 18:43:50|206867.5|206717.5|206821|206671|206867.5|206717.5|206810.9|206660.9|23
1637174640000|2021-11-17 18:44:00|206820.8|206670.8|206817.2|206667.2|206824.3|206674.3|206811|206661|21
1637174650000|2021-11-17 18:44:10|206817.3|206667.3|206739.8|206589.8|206818.5|206668.5|206738.2|206588.2|26
1637174660000|2021-11-17 18:44:20|206740.1|206590.1|206751.7|206601.7|206751.7|206601.7|206734.7|206584.7|26
1637174670000|2021-11-17 18:44:30|206749.8|206599.8|206744.7|206594.7|206749.8|206599.8|206739.2|206589.2|33
1637174680000|2021-11-17 18:44:40|206743.7|206593.7|206743.3|206593.3|206744.3|206594.3|206738.1|206588.1|22
1637174690000|2021-11-17 18:44:50|206742.8|206592.8|206748.8|206598.8|206748.8|206598.8|206739.6|206589.6|24
1637174700000|2021-11-17 18:45:00|206751.2|206601.2|206763.6|206613.6|206763.8|206613.8|206749.9|206599.9|21
1637174710000|2021-11-17 18:45:10|206763.8|206613.8|206756.8|206606.8|206765.3|206615.3|206756.5|206606.5|20
1637174720000|2021-11-17 18:45:20|206757.5|206607.5|206785.7|206635.7|206788.8|206638.8|206757.5|206607.5|21
1637174730000|2021-11-17 18:45:30|206785.3|206635.3|206784.8|206634.8|206789.6|206639.6|206781.7|206631.7|26
1637174740000|2021-11-17 18:45:40|206784.6|206634.6|206816.6|206666.6|206828|206678|206783.6|206633.6|27
1637174750000|2021-11-17 18:45:50|206816.3|206666.3|206825.3|206675.3|206831.7|206681.7|206816.2|206666.2|27
1637174760000|2021-11-17 18:46:00|206823.7|206673.7|206787.5|206637.5|206824.1|206674.1|206781.7|206631.7|30
1637174770000|2021-11-17 18:46:10|206785.2|206635.2|206791.6|206641.6|206796.5|206646.5|206785.2|206635.2|17
1637174780000|2021-11-17 18:46:20|206791.2|206641.2|206747.2|206597.2|206817.8|206667.8|206738.5|206588.5|32
1637174790000|2021-11-17 18:46:30|206750.2|206600.2|206730.7|206580.7|206751.6|206601.6|206715.8|206565.8|30
1637174800000|2021-11-17 18:46:40|206743.3|206593.3|206748.1|206598.1|206749.6|206599.6|206741.7|206591.7|23
1637174810000|2021-11-17 18:46:50|206746.6|206596.6|206747.1|206597.1|206748.7|206598.7|206746.5|206596.5|19
1637174820000|2021-11-17 18:47:00|206747.4|206597.4|206750.6|206600.6|206752.1|206602.1|206743.7|206593.7|23
1637174830000|2021-11-17 18:47:10|206750.5|206600.5|206698.2|206548.2|206750.5|206600.5|206681.8|206531.8|21
1637174840000|2021-11-17 18:47:20|206696.9|206546.9|206696.5|206546.5|206700.1|206550.1|206695.1|206545.1|20
1637174850000|2021-11-17 18:47:30|206696.9|206546.9|206704.6|206554.6|206704.7|206554.7|206696.9|206546.9|15
1637174860000|2021-11-17 18:47:40|206704.5|206554.5|206675.7|206525.7|206704.5|206554.5|206673.9|206523.9|20
1637174870000|2021-11-17 18:47:50|206675.9|206525.9|206683.4|206533.4|206684|206534|206675.9|206525.9|23
1637174880000|2021-11-17 18:48:00|206683|206533|206674.7|206524.7|206683.9|206533.9|206672.6|206522.6|23
1637174890000|2021-11-17 18:48:10|206686|206536|206647|206497|206686|206536|206644.9|206494.9|33
1637174900000|2021-11-17 18:48:20|206648.2|206498.2|206639.8|206489.8|206652.8|206502.8|206639.8|206489.8|23
1637174910000|2021-11-17 18:48:30|206641.9|206491.9|206659.9|206509.9|206664|206514|206641.9|206491.9|23
1637174920000|2021-11-17 18:48:40|206665.8|206515.8|206689.9|206539.9|206693.1|206543.1|206662.4|206512.4|29
1637174930000|2021-11-17 18:48:50|206691.3|206541.3|206684.5|206534.5|206692.8|206542.8|206683.7|206533.7|24
1637174940000|2021-11-17 18:49:00|206687.3|206537.3|206683.4|206533.4|206688.4|206538.4|206682.9|206532.9|24
1637174950000|2021-11-17 18:49:10|206683.1|206533.1|206675.7|206525.7|206683.9|206533.9|206671|206521|20
1637174960000|2021-11-17 18:49:20|206676.4|206526.4|206675.4|206525.4|206680.1|206530.1|206675.4|206525.4|20
1637174970000|2021-11-17 18:49:30|206675.8|206525.8|206675.7|206525.7|206676.7|206526.7|206658.8|206508.8|18
1637174980000|2021-11-17 18:49:40|206676|206526|206673.7|206523.7|206676.5|206526.5|206673.6|206523.6|15
1637174990000|2021-11-17 18:49:50|206674|206524|206675|206525|206675|206525|206674|206524|6
1637175000000|2021-11-17 18:50:00|206675.1|206525.1|206690.5|206540.5|206690.5|206540.5|206675.1|206525.1|24
1637175010000|2021-11-17 18:50:10|206690.6|206540.6|206728.2|206578.2|206729.6|206579.6|206689.2|206539.2|24
1637175020000|2021-11-17 18:50:20|206728.4|206578.4|206739.8|206589.8|206746|206596|206723.9|206573.9|34
1637175030000|2021-11-17 18:50:30|206748.9|206598.9|206745.7|206595.7|206753.9|206603.9|206741.7|206591.7|29
1637175040000|2021-11-17 18:50:40|206744.2|206594.2|206743.1|206593.1|206747.5|206597.5|206743.1|206593.1|16
1637175050000|2021-11-17 18:50:50|206743.2|206593.2|206744.7|206594.7|206750|206600|206743.2|206593.2|16
1637175060000|2021-11-17 18:51:00|206744.6|206594.6|206745.2|206595.2|206747.3|206597.3|206743.3|206593.3|19
1637175070000|2021-11-17 18:51:10|206747.2|206597.2|206747.8|206597.8|206750.6|206600.6|206746.5|206596.5|29
1637175080000|2021-11-17 18:51:20|206747.7|206597.7|206750.1|206600.1|206750.5|206600.5|206743.5|206593.5|24
1637175090000|2021-11-17 18:51:30|206749|206599|206752|206602|206754.6|206604.6|206741.7|206591.7|24
1637175100000|2021-11-17 18:51:40|206752.4|206602.4|206750.6|206600.6|206753.2|206603.2|206747|206597|22
1637175110000|2021-11-17 18:51:50|206750.7|206600.7|206748.6|206598.6|206750.7|206600.7|206745.2|206595.2|20
1637175120000|2021-11-17 18:52:00|206749.1|206599.1|206748.1|206598.1|206749.1|206599.1|206743.2|206593.2|21
1637175130000|2021-11-17 18:52:10|206752.8|206602.8|206767.1|206617.1|206768.2|206618.2|206752.8|206602.8|17
1637175140000|2021-11-17 18:52:20|206768.5|206618.5|206764.4|206614.4|206768.6|206618.6|206764.2|206614.2|13
1637175150000|2021-11-17 18:52:30|206763.6|206613.6|206764.3|206614.3|206764.3|206614.3|206762.5|206612.5|15
1637175160000|2021-11-17 18:52:40|206764|206614|206765.5|206615.5|206765.9|206615.9|206763.9|206613.9|13
1637175170000|2021-11-17 18:52:50|206765.8|206615.8|206765.5|206615.5|206768.3|206618.3|206764.2|206614.2|19
1637175180000|2021-11-17 18:53:00|206765.2|206615.2|206767.5|206617.5|206767.7|206617.7|206765.2|206615.2|13
1637175190000|2021-11-17 18:53:10|206767|206617|206764.1|206614.1|206767|206665.2|206714.4|206613|17
1637175200000|2021-11-17 18:53:20|206764.4|206614.4|206775.7|206625.7|206784|206664.2|206713.8|206612.4|28
1637175210000|2021-11-17 18:53:30|206776.1|206626.1|206776.6|206626.6|206776.7|206626.7|206772.8|206622.8|26
1637175220000|2021-11-17 18:53:40|206776.7|206626.7|206773.2|206623.2|206777.8|206627.8|206768.5|206618.5|35
1637175230000|2021-11-17 18:53:50|206774.4|206624.4|206772.4|206622.4|206774.6|206624.6|206770.5|206620.5|19
1637175240000|2021-11-17 18:54:00|206772.8|206622.8|206776.3|206626.3|206781|206631|206771.3|206621.3|26
1637175250000|2021-11-17 18:54:10|206776.2|206626.2|206776|206626|206777.9|206627.9|206773.2|206623.2|23
1637175260000|2021-11-17 18:54:20|206777.3|206627.3|206774.5|206624.5|206778.5|206628.5|206774.5|206624.5|25
1637175270000|2021-11-17 18:54:30|206774.8|206624.8|206768|206618|206776.1|206626.1|206765|206615|27
1637175280000|2021-11-17 18:54:40|206767.4|206617.4|206761.1|206611.1|206768.2|206618.2|206755.7|206605.7|20
1637175290000|2021-11-17 18:54:50|206762.4|206612.4|206763.7|206613.7|206764.6|206614.6|206762|206612|15
1637175300000|2021-11-17 18:55:00|206763.6|206613.6|206743.6|206593.6|206766.1|206616.1|206740.2|206590.2|23
1637175310000|2021-11-17 18:55:10|206743.7|206593.7|206743.6|206593.6|206744.4|206594.4|206742|206592|19
1637175320000|2021-11-17 18:55:20|206743.9|206593.9|206741.7|206591.7|206746|206596|206741.6|206591.6|13
1637175330000|2021-11-17 18:55:30|206741.5|206591.5|206740.9|206590.9|206741.5|206591.5|206738.5|206588.5|17
1637175340000|2021-11-17 18:55:40|206740.5|206590.5|206735.7|206585.7|206744|206641.5|206685.4|206585.4|21
1637175350000|2021-11-17 18:55:50|206735.9|206585.9|206735.8|206585.8|206737.6|206587.6|206735.5|206585.5|10
1637175360000|2021-11-17 18:56:00|206735.6|206585.6|206740.7|206590.7|206741.4|206591.4|206735.6|206585.6|13
1637175370000|2021-11-17 18:56:10|206740.3|206590.3|206736.7|206586.7|206740.4|206590.4|206736.6|206586.6|15
1637175380000|2021-11-17 18:56:20|206736.4|206586.4|206738.6|206588.6|206739.3|206589.3|206735.9|206585.9|9
1637175390000|2021-11-17 18:56:30|206738.3|206588.3|206737.7|206587.7|206738.3|206588.3|206734.4|206584.4|12
1637175400000|2021-11-17 18:56:40|206738.5|206588.5|206737.7|206587.7|206739.4|206589.4|206737.2|206587.2|12
1637175410000|2021-11-17 18:56:50|206737.5|206587.5|206728.2|206578.2|206737.6|206587.6|206717.4|206567.4|27
1637175420000|2021-11-17 18:57:00|206730|206580|206726.1|206576.1|206731.4|206581.4|206723.6|206573.6|31
1637175430000|2021-11-17 18:57:10|206723.6|206573.6|206718.3|206568.3|206725.7|206575.7|206717.7|206567.7|27
1637175440000|2021-11-17 18:57:20|206718.1|206568.1|206746.9|206596.9|206748.2|206598.2|206708.4|206558.4|27
1637175450000|2021-11-17 18:57:30|206748.9|206598.9|206745.1|206595.1|206749.7|206599.7|206745.1|206595.1|24
1637175460000|2021-11-17 18:57:40|206745|206595|206745|206595|206745.8|206595.8|206743.6|206593.6|15
1637175470000|2021-11-17 18:57:50|206744.9|206594.9|206736|206586|206745.3|206595.3|206735|206585|21
1637175480000|2021-11-17 18:58:00|206733.6|206583.6|206745.6|206595.6|206748.5|206598.5|206730.6|206580.6|27
1637175490000|2021-11-17 18:58:10|206746.3|206596.3|206747.5|206597.5|206751.6|206601.6|206745.3|206595.3|26
1637175500000|2021-11-17 18:58:20|206746.4|206596.4|206743.4|206593.4|206746.5|206596.5|206742.6|206592.6|18
1637175510000|2021-11-17 18:58:30|206744.5|206594.5|206746.4|206596.4|206748.2|206598.2|206743.5|206593.5|18
1637175520000|2021-11-17 18:58:40|206749.7|206599.7|206748.9|206598.9|206749.7|206599.7|206747.8|206597.8|16
1637175530000|2021-11-17 18:58:50|206751.3|206601.3|206750.8|206600.8|206751.3|206601.3|206746.9|206596.9|13
1637175540000|2021-11-17 18:59:00|206748.8|206598.8|206747|206597|206751|206601|206743.7|206593.7|14
1637175550000|2021-11-17 18:59:10|206742.4|206592.4|206743.6|206593.6|206744.4|206594.4|206741.7|206591.7|15
1637175560000|2021-11-17 18:59:20|206744|206594|206742.3|206592.3|206745.2|206595.2|206741.4|206591.4|21
1637175570000|2021-11-17 18:59:30|206742.6|206592.6|206745.6|206595.6|206745.6|206595.6|206742.2|206592.2|18
1637175580000|2021-11-17 18:59:40|206744.9|206594.9|206742.8|206592.8|206745|206595|206741.4|206591.4|26
1637175590000|2021-11-17 18:59:50|206743.1|206593.1|206743.6|206593.6|206744.7|206594.7|206742.8|206592.8|20
1637175600000|2021-11-17 19:00:00|206745.7|206595.7|206738.5|206588.5|206745.7|206595.7|206729.3|206579.3|32
1637175610000|2021-11-17 19:00:10|206735.7|206585.7|206735.2|206585.2|206739.5|206589.5|206732.5|206582.5|33
1637175620000|2021-11-17 19:00:20|206735.9|206585.9|206744.3|206594.3|206746.6|206596.6|206735.2|206585.2|23
1637175630000|2021-11-17 19:00:30|206745.1|206595.1|206741.4|206591.4|206746.7|206596.7|206740.5|206590.5|16
1637175640000|2021-11-17 19:00:40|206741.8|206591.8|206745.9|206595.9|206746.6|206596.6|206736.2|206586.2|27
1637175650000|2021-11-17 19:00:50|206746.5|206596.5|206744.5|206594.5|206746.6|206596.6|206739.4|206589.4|25
1637175660000|2021-11-17 19:01:00|206742.9|206592.9|206737.8|206587.8|206746.1|206596.1|206736.5|206586.5|25
1637175670000|2021-11-17 19:01:10|206740.5|206590.5|206732.4|206582.4|206740.5|206636.2|206684.8|206582|21
1637175680000|2021-11-17 19:01:20|206732.6|206582.6|206732.8|206582.8|206736.6|206586.6|206731|206581|26
1637175690000|2021-11-17 19:01:30|206734.2|206584.2|206735.6|206585.6|206740.8|206590.8|206732.1|206582.1|21
1637175700000|2021-11-17 19:01:40|206735.1|206585.1|206737.5|206587.5|206737.5|206587.5|206734.1|206584.1|13
1637175710000|2021-11-17 19:01:50|206737.1|206587.1|206741.4|206591.4|206742.8|206592.8|206732.4|206582.4|20
1637175720000|2021-11-17 19:02:00|206740.9|206590.9|206737.9|206587.9|206740.9|206590.9|206737.1|206587.1|18
1637175730000|2021-11-17 19:02:10|206737.8|206587.8|206745|206595|206745.5|206595.5|206737.8|206587.8|16
1637175740000|2021-11-17 19:02:20|206744.8|206594.8|206745.2|206595.2|206746.2|206596.2|206743.9|206593.9|17
1637175750000|2021-11-17 19:02:30|206745.3|206595.3|206750.6|206600.6|206752.1|206602.1|206744.8|206594.8|23
1637175760000|2021-11-17 19:02:40|206751.6|206601.6|206747.1|206597.1|206751.6|206601.6|206747.1|206597.1|12
1637175770000|2021-11-17 19:02:50|206751.4|206601.4|206749.2|206599.2|206751.6|206601.6|206748.8|206598.8|15
1637175780000|2021-11-17 19:03:00|206751|206601|206787.9|206637.9|206793|206643|206750.6|206600.6|28
1637175790000|2021-11-17 19:03:10|206788.4|206638.4|206787.3|206637.3|206788.6|206638.6|206787.1|206637.1|20
1637175800000|2021-11-17 19:03:20|206787.8|206637.8|206813.2|206663.2|206813.4|206663.4|206787.8|206637.8|24
1637175810000|2021-11-17 19:03:30|206813.5|206663.5|206814.5|206664.5|206814.6|206664.6|206812.3|206662.3|15
1637175820000|2021-11-17 19:03:40|206814.8|206664.8|206812.6|206662.6|206814.8|206664.8|206812.5|206662.5|11
1637175830000|2021-11-17 19:03:50|206812.7|206662.7|206815|206665|206815.3|206665.3|206811.6|206661.6|9
1637175840000|2021-11-17 19:04:00|206814|206664|206817|206667|206817|206667|206812.7|206662.7|16
1637175850000|2021-11-17 19:04:10|206816.4|206666.4|206814.7|206664.7|206816.7|206666.7|206813.1|206663.1|18
1637175860000|2021-11-17 19:04:20|206814.6|206664.6|206808.8|206658.8|206815.9|206665.9|206808.8|206658.8|21
1637175870000|2021-11-17 19:04:30|206808.7|206658.7|206812.6|206662.6|206812.6|206662.6|206808.5|206658.5|19
1637175880000|2021-11-17 19:04:40|206812.4|206662.4|206808.5|206658.5|206812.4|206662.4|206808.5|206658.5|13
1637175890000|2021-11-17 19:04:50|206808.6|206658.6|206782.7|206632.7|206809.3|206659.3|206782.7|206632.7|25
1637175900000|2021-11-17 19:05:00|206783.7|206633.7|206790.3|206640.3|206801.1|206651.1|206783.2|206633.2|32
1637175910000|2021-11-17 19:05:10|206789.3|206639.3|206741.5|206591.5|206789.3|206639.3|206735.7|206585.7|33
1637175920000|2021-11-17 19:05:20|206739.4|206589.4|206747|206597|206748.6|206598.6|206739.4|206589.4|28
1637175930000|2021-11-17 19:05:30|206747.2|206597.2|206726.3|206576.3|206748.4|206598.4|206726.3|206576.3|20
1637175940000|2021-11-17 19:05:40|206727.6|206577.6|206727.6|206577.6|206731.5|206581.5|206723.2|206573.2|24
1637175950000|2021-11-17 19:05:50|206730.1|206580.1|206728.6|206578.6|206731.5|206581.5|206727.8|206577.8|22
1637175960000|2021-11-17 19:06:00|206728.2|206578.2|206734.3|206584.3|206734.3|206584.3|206726.2|206576.2|22
1637175970000|2021-11-17 19:06:10|206733|206583|206732.5|206582.5|206733.9|206583.9|206728.5|206578.5|28
1637175980000|2021-11-17 19:06:20|206732.4|206582.4|206730.9|206580.9|206732.5|206582.5|206728.6|206578.6|20
1637175990000|2021-11-17 19:06:30|206731.1|206581.1|206727.7|206577.7|206731.1|206581.1|206727.5|206577.5|25
1637176000000|2021-11-17 19:06:40|206728.7|206578.7|206700.8|206550.8|206729.8|206579.8|206699.9|206549.9|22
1637176010000|2021-11-17 19:06:50|206701.8|206551.8|206734.5|206584.5|206736|206586|206699.7|206549.7|32
1637176020000|2021-11-17 19:07:00|206735.7|206585.7|206734.5|206584.5|206735.9|206585.9|206730.8|206580.8|25
1637176030000|2021-11-17 19:07:10|206734.7|206584.7|206735.8|206585.8|206736|206586|206734.4|206584.4|17
1637176040000|2021-11-17 19:07:20|206735.7|206585.7|206734.5|206584.5|206736.6|206586.6|206732.9|206582.9|18
1637176050000|2021-11-17 19:07:30|206735.7|206585.7|206760.6|206610.6|206760.6|206610.6|206734.6|206584.6|20
1637176060000|2021-11-17 19:07:40|206760.7|206610.7|206760.3|206610.3|206762.6|206612.6|206754|206604|21
1637176070000|2021-11-17 19:07:50|206760|206610|206760.2|206610.2|206763.2|206613.2|206760|206610|16
1637176080000|2021-11-17 19:08:00|206760.9|206610.9|206758.5|206608.5|206761.1|206611.1|206755|206605|23
1637176090000|2021-11-17 19:08:10|206759|206609|206772.7|206622.7|206777.6|206627.6|206759|206609|26
1637176100000|2021-11-17 19:08:20|206774.7|206624.7|206772.7|206622.7|206776.1|206626.1|206770.9|206620.9|26
1637176110000|2021-11-17 19:08:30|206773.5|206623.5|206772.8|206622.8|206779.2|206629.2|206769|206619|21
1637176120000|2021-11-17 19:08:40|206773.4|206623.4|206769.6|206619.6|206773.4|206623.4|206769.5|206619.5|12
1637176130000|2021-11-17 19:08:50|206769.5|206619.5|206773|206623|206773.9|206623.9|206769.5|206619.5|12
1637176140000|2021-11-17 19:09:00|206772.8|206622.8|206764|206614|206774.8|206624.8|206762.9|206612.9|28
1637176150000|2021-11-17 19:09:10|206765.7|206615.7|206767.8|206617.8|206769.8|206619.8|206765.7|206615.7|13
1637176160000|2021-11-17 19:09:20|206771.1|206621.1|206766.4|206616.4|206771.1|206621.1|206765.2|206615.2|10
1637176170000|2021-11-17 19:09:30|206766.5|206616.5|206768.6|206618.6|206774|206624|206764.5|206614.5|26
1637176180000|2021-11-17 19:09:40|206768.8|206618.8|206773.5|206623.5|206773.5|206623.5|206768.3|206618.3|15
1637176190000|2021-11-17 19:09:50|206773.4|206623.4|206772.9|206622.9|206775.3|206625.3|206772.5|206622.5|15
1637176200000|2021-11-17 19:10:00|206776.1|206626.1|206777|206627|206777.4|206627.4|206774|206624|18
1637176210000|2021-11-17 19:10:10|206777.9|206627.9|206780.7|206630.7|206781.9|206631.9|206775.3|206625.3|18
1637176220000|2021-11-17 19:10:20|206780.3|206630.3|206778.3|206628.3|206780.3|206630.3|206775.4|206625.4|24
1637176230000|2021-11-17 19:10:30|206778.6|206628.6|206776.1|206626.1|206779.7|206629.7|206775|206625|19
1637176240000|2021-11-17 19:10:40|206775.9|206625.9|206783.6|206633.6|206785.6|206635.6|206775.5|206625.5|18
1637176250000|2021-11-17 19:10:50|206783.4|206633.4|206782.6|206632.6|206785.6|206635.6|206782.2|206632.2|14
1637176260000|2021-11-17 19:11:00|206782.2|206632.2|206784.3|206634.3|206784.6|206634.6|206782.2|206632.2|17
1637176270000|2021-11-17 19:11:10|206784.1|206634.1|206778|206628|206784.1|206634.1|206777.6|206627.6|17
1637176280000|2021-11-17 19:11:20|206778.2|206628.2|206781|206631|206781|206631|206778.2|206628.2|13
1637176290000|2021-11-17 19:11:30|206781.2|206631.2|206786.1|206636.1|206788.6|206638.6|206781.2|206631.2|15
1637176300000|2021-11-17 19:11:40|206786.4|206636.4|206785.3|206635.3|206789|206639|206784.5|206634.5|18
1637176310000|2021-11-17 19:11:50|206785.7|206635.7|206787.4|206637.4|206787.5|206637.5|206785.5|206635.5|14
1637176320000|2021-11-17 19:12:00|206787.1|206637.1|206786.5|206636.5|206789.1|206639.1|206785.7|206635.7|11
1637176330000|2021-11-17 19:12:10|206785.9|206635.9|206789|206639|206789.8|206639.8|206785.8|206635.8|12
1637176340000|2021-11-17 19:12:20|206788.6|206638.6|206800.4|206650.4|206801.7|206651.7|206788.6|206638.6|16
1637176350000|2021-11-17 19:12:30|206800.1|206650.1|206795.9|206645.9|206805.4|206655.4|206793.7|206643.7|21
1637176360000|2021-11-17 19:12:40|206796.1|206646.1|206797.5|206647.5|206797.5|206647.5|206795.5|206645.5|16
1637176370000|2021-11-17 19:12:50|206797.6|206647.6|206790.8|206640.8|206798.6|206648.6|206787.2|206637.2|27
1637176380000|2021-11-17 19:13:00|206791.1|206641.1|206774|206624|206791.1|206641.1|206774|206624|28
1637176390000|2021-11-17 19:13:10|206774.5|206624.5|206774.2|206624.2|206780.2|206630.2|206773.8|206623.8|21
1637176400000|2021-11-17 19:13:20|206775.6|206625.6|206775.1|206625.1|206776.5|206626.5|206774.6|206624.6|20
1637176410000|2021-11-17 19:13:30|206775.5|206625.5|206784|206634|206785.3|206635.3|206775.5|206625.5|22
1637176420000|2021-11-17 19:13:40|206783.7|206633.7|206783.4|206633.4|206785.3|206635.3|206782.4|206632.4|20
1637176430000|2021-11-17 19:13:50|206783.5|206633.5|206738.8|206588.8|206785.4|206635.4|206738.8|206588.8|24
1637176440000|2021-11-17 19:14:00|206739.5|206589.5|206729.9|206579.9|206741.2|206591.2|206729.9|206579.9|24
1637176450000|2021-11-17 19:14:10|206731.5|206581.5|206736.8|206586.8|206739.3|206589.3|206731.5|206581.5|22
1637176460000|2021-11-17 19:14:20|206736.9|206586.9|206738.6|206588.6|206751.3|206601.3|206735.1|206585.1|31
1637176470000|2021-11-17 19:14:30|206737.7|206587.7|206739.8|206589.8|206746.6|206596.6|206736.9|206586.9|24
1637176480000|2021-11-17 19:14:40|206739|206589|206739.6|206589.6|206744|206594|206737.8|206587.8|22
1637176490000|2021-11-17 19:14:50|206740.2|206590.2|206734.5|206584.5|206740.2|206590.2|206732.6|206582.6|30
1637176500000|2021-11-17 19:15:00|206734|206584|206694.8|206544.8|206734.5|206584.5|206685.6|206535.6|34
1637176510000|2021-11-17 19:15:10|206694.7|206544.7|206704.1|206554.1|206704.1|206554.1|206690.4|206540.4|25
1637176520000|2021-11-17 19:15:20|206700|206550|206709.3|206559.3|206709.4|206559.4|206700|206550|31
1637176530000|2021-11-17 19:15:30|206709|206559|206706.5|206556.5|206710.4|206560.4|206706.5|206556.5|29
1637176540000|2021-11-17 19:15:40|206706.3|206556.3|206713.3|206563.3|206713.3|206563.3|206705.7|206555.7|19
1637176550000|2021-11-17 19:15:50|206713.2|206563.2|206705.3|206555.3|206724.4|206574.4|206695.1|206545.1|28
1637176560000|2021-11-17 19:16:00|206703.3|206553.3|206685.3|206535.3|206707.2|206557.2|206666.3|206516.3|33
1637176570000|2021-11-17 19:16:10|206685.8|206535.8|206684.1|206534.1|206688.7|206538.7|206681.5|206531.5|23
1637176580000|2021-11-17 19:16:20|206683.1|206533.1|206683.7|206533.7|206684.4|206534.4|206677.5|206527.5|20
1637176590000|2021-11-17 19:16:30|206683.6|206533.6|206692.9|206542.9|206695.1|206545.1|206677.2|206527.2|21
1637176600000|2021-11-17 19:16:40|206692.8|206542.8|206696.6|206546.6|206696.6|206546.6|206691.9|206541.9|20
1637176610000|2021-11-17 19:16:50|206696.8|206546.8|206692.7|206542.7|206698.2|206548.2|206692.7|206542.7|18
1637176620000|2021-11-17 19:17:00|206694.1|206544.1|206697.5|206547.5|206699|206549|206693.1|206543.1|19
1637176630000|2021-11-17 19:17:10|206698.2|206548.2|206719.3|206569.3|206719.3|206569.3|206698.2|206548.2|27
1637176640000|2021-11-17 19:17:20|206717.5|206567.5|206719.7|206569.7|206722|206572|206717.4|206567.4|19
1637176650000|2021-11-17 19:17:30|206719.6|206569.6|206720.2|206570.2|206721.4|206571.4|206715.9|206565.9|22
1637176660000|2021-11-17 19:17:40|206719.9|206569.9|206707.5|206557.5|206720|206570|206703.8|206553.8|14
1637176670000|2021-11-17 19:17:50|206708.7|206558.7|206707.1|206557.1|206711.4|206561.4|206705.6|206555.6|26
1637176680000|2021-11-17 19:18:00|206706.6|206556.6|206718|206568|206718.1|206568.1|206706|206556|27
1637176690000|2021-11-17 19:18:10|206717.8|206567.8|206718.1|206568.1|206720.2|206570.2|206715.5|206565.5|17
1637176700000|2021-11-17 19:18:20|206717.9|206567.9|206712.4|206562.4|206718.5|206568.5|206712.4|206562.4|21
1637176710000|2021-11-17 19:18:30|206713.3|206563.3|206722.5|206572.5|206724.6|206574.6|206713.3|206563.3|20
1637176720000|2021-11-17 19:18:40|206722.6|206572.6|206719.7|206569.7|206722.6|206572.6|206717.3|206567.3|8
1637176730000|2021-11-17 19:18:50|206719.8|206569.8|206718.4|206568.4|206720.3|206570.3|206718.4|206568.4|14
1637176740000|2021-11-17 19:19:00|206718.1|206568.1|206718.6|206568.6|206719.4|206569.4|206718.1|206568.1|10
1637176750000|2021-11-17 19:19:10|206718.9|206568.9|206753.5|206603.5|206763.9|206648.1|206698.1|206568.9|26
1637176760000|2021-11-17 19:19:20|206753.4|206603.4|206761|206611|206761.5|206611.5|206751.7|206601.7|23
1637176770000|2021-11-17 19:19:30|206761.4|206611.4|206727.5|206577.5|206762|206612|206710.9|206560.9|30
1637176780000|2021-11-17 19:19:40|206731.3|206581.3|206732.6|206582.6|206734.6|206584.6|206728.9|206578.9|27
1637176790000|2021-11-17 19:19:50|206731.8|206581.8|206730.9|206580.9|206734.4|206584.4|206726.2|206576.2|31
1637176800000|2021-11-17 19:20:00|206729.1|206579.1|206758.1|206608.1|206760.9|206610.9|206728.9|206578.9|28
1637176810000|2021-11-17 19:20:10|206757.8|206607.8|206756.2|206606.2|206759.2|206609.2|206753.8|206603.8|21
1637176820000|2021-11-17 19:20:20|206756.5|206606.5|206757.4|206607.4|206757.4|206607.4|206756.1|206606.1|19
1637176830000|2021-11-17 19:20:30|206757.5|206607.5|206755.1|206605.1|206758.1|206608.1|206751.9|206601.9|19
1637176840000|2021-11-17 19:20:40|206755|206605|206752.8|206602.8|206755.5|206605.5|206752.8|206602.8|12
1637176850000|2021-11-17 19:20:50|206754|206604|206755.4|206605.4|206755.4|206605.4|206754|206604|5
1637176860000|2021-11-17 19:21:00|206757.5|206607.5|206751.8|206601.8|206757.5|206607.5|206751.8|206601.8|12
1637176870000|2021-11-17 19:21:10|206751.5|206601.5|206754.7|206604.7|206754.7|206604.7|206747.5|206597.5|27
1637176880000|2021-11-17 19:21:20|206754.8|206604.8|206772.8|206622.8|206774.8|206624.8|206754.1|206604.1|27
1637176890000|2021-11-17 19:21:30|206772.7|206622.7|206780.7|206630.7|206783.7|206633.7|206771.8|206621.8|24
1637176900000|2021-11-17 19:21:40|206779.4|206629.4|206788.4|206638.4|206790.9|206640.9|206778.3|206628.3|19
1637176910000|2021-11-17 19:21:50|206788.2|206638.2|206798.2|206648.2|206803.4|206653.4|206788.2|206638.2|23
1637176920000|2021-11-17 19:22:00|206798.3|206648.3|206798.8|206648.8|206799.1|206649.1|206798.3|206648.3|11
1637176930000|2021-11-17 19:22:10|206799.3|206649.3|206807|206657|206818.6|206668.6|206799.3|206649.3|20
1637176940000|2021-11-17 19:22:20|206807.9|206657.9|206811.5|206661.5|206812.5|206662.5|206807.8|206657.8|18
1637176950000|2021-11-17 19:22:30|206811.6|206661.6|206809.2|206659.2|206812.9|206662.9|206807.8|206657.8|23
1637176960000|2021-11-17 19:22:40|206808.1|206658.1|206812|206662|206812.3|206662.3|206807.8|206657.8|22
1637176970000|2021-11-17 19:22:50|206811.8|206661.8|206809.5|206659.5|206812.1|206662.1|206809.1|206659.1|15
1637176980000|2021-11-17 19:23:00|206809.3|206659.3|206806.4|206656.4|206809.8|206659.8|206805.2|206655.2|11
1637176990000|2021-11-17 19:23:10|206807|206657|206811.1|206661.1|206811.1|206661.1|206806.9|206656.9|15
1637177000000|2021-11-17 19:23:20|206811|206661|206808.5|206658.5|206812.1|206662.1|206807.6|206657.6|23
1637177010000|2021-11-17 19:23:30|206810.1|206660.1|206808|206658|206810.1|206660.1|206808|206658|14
1637177020000|2021-11-17 19:23:40|206807.8|206657.8|206812|206662|206812|206662|206807.8|206657.8|15
1637177030000|2021-11-17 19:23:50|206811.7|206661.7|206811|206661|206812.4|206662.4|206809.9|206659.9|17
1637177040000|2021-11-17 19:24:00|206811.3|206661.3|206817.5|206667.5|206817.5|206667.5|206810.6|206660.6|22
1637177050000|2021-11-17 19:24:10|206826.5|206676.5|206845.7|206695.7|206848.8|206698.8|206826.5|206676.5|23
1637177060000|2021-11-17 19:24:20|206844.6|206694.6|206847.4|206697.4|206850.8|206700.8|206844.4|206694.4|22
1637177070000|2021-11-17 19:24:30|206839.5|206689.5|206842.2|206692.2|206842.2|206692.2|206835.3|206685.3|16
1637177080000|2021-11-17 19:24:40|206842.7|206692.7|206840.8|206690.8|206843.3|206693.3|206840.7|206690.7|14
1637177090000|2021-11-17 19:24:50|206839.3|206689.3|206841.3|206691.3|206841.8|206691.8|206838.9|206688.9|16
1637177100000|2021-11-17 19:25:00|206841.6|206691.6|206843.3|206693.3|206843.3|206693.3|206840.7|206690.7|13
1637177110000|2021-11-17 19:25:10|206836.9|206686.9|206836|206686|206841.6|206691.6|206834.7|206684.7|22
1637177120000|2021-11-17 19:25:20|206836.3|206686.3|206837.4|206687.4|206839.4|206689.4|206835.9|206685.9|19
1637177130000|2021-11-17 19:25:30|206837.8|206687.8|206824.9|206674.9|206838|206688|206823.6|206673.6|19
1637177140000|2021-11-17 19:25:40|206824.1|206674.1|206789.2|206639.2|206824.1|206674.1|206786.1|206636.1|25
1637177150000|2021-11-17 19:25:50|206789.3|206639.3|206785.3|206635.3|206789.3|206639.3|206783.4|206633.4|24
1637177160000|2021-11-17 19:26:00|206784|206634|206786.8|206636.8|206790|206640|206780.2|206630.2|29
1637177170000|2021-11-17 19:26:10|206788.2|206638.2|206788.4|206638.4|206793.5|206643.5|206787.6|206637.6|25
1637177180000|2021-11-17 19:26:20|206789|206639|206789.6|206639.6|206789.9|206639.9|206787.3|206637.3|19
1637177190000|2021-11-17 19:26:30|206789.8|206639.8|206789|206639|206790|206640|206784.3|206634.3|30
1637177200000|2021-11-17 19:26:40|206788.8|206638.8|206795|206645|206795|206645|206785.5|206635.5|25
1637177210000|2021-11-17 19:26:50|206794.6|206644.6|206793.1|206643.1|206794.7|206644.7|206792.8|206642.8|20
1637177220000|2021-11-17 19:27:00|206793.5|206643.5|206792.5|206642.5|206795.1|206645.1|206792.1|206642.1|16
1637177230000|2021-11-17 19:27:10|206792.6|206642.6|206788.2|206638.2|206793.1|206643.1|206786.1|206636.1|17
1637177240000|2021-11-17 19:27:20|206788.4|206638.4|206789.4|206639.4|206790.5|206640.5|206787.1|206637.1|14
1637177250000|2021-11-17 19:27:30|206789.3|206639.3|206792.2|206642.2|206793.6|206643.6|206788.8|206638.8|21
1637177260000|2021-11-17 19:27:40|206792.7|206642.7|206787.1|206637.1|206793.1|206643.1|206785|206635|28
1637177270000|2021-11-17 19:27:50|206787.3|206637.3|206787.1|206637.1|206789.9|206639.9|206784.3|206634.3|24
1637177280000|2021-11-17 19:28:00|206787.2|206637.2|206788.7|206638.7|206788.7|206638.7|206784.8|206634.8|16
1637177290000|2021-11-17 19:28:10|206788.2|206638.2|206787.3|206637.3|206790.1|206640.1|206785.9|206635.9|17
1637177300000|2021-11-17 19:28:20|206786.3|206636.3|206791.8|206641.8|206791.8|206641.8|206786.1|206636.1|22
1637177310000|2021-11-17 19:28:30|206791.4|206641.4|206792.7|206642.7|206799.9|206649.9|206789.5|206639.5|20
1637177320000|2021-11-17 19:28:40|206793.9|206643.9|206793.3|206643.3|206793.9|206643.9|206791.9|206641.9|21
1637177330000|2021-11-17 19:28:50|206794|206644|206790.2|206640.2|206794|206644|206790.2|206640.2|13
1637177340000|2021-11-17 19:29:00|206790.7|206640.7|206717.8|206567.8|206790.7|206640.7|206716.3|206566.3|17
1637177350000|2021-11-17 19:29:10|206713.1|206563.1|206697|206547|206715.9|206565.9|206694.1|206544.1|31
1637177360000|2021-11-17 19:29:20|206692.6|206542.6|206686.1|206536.1|206696.5|206546.5|206678.5|206528.5|30
1637177370000|2021-11-17 19:29:30|206687.7|206537.7|206680.4|206530.4|206689.6|206539.6|206677.1|206527.1|26
1637177380000|2021-11-17 19:29:40|206678.7|206528.7|206651.8|206501.8|206686|206536|206649.5|206499.5|30
1637177390000|2021-11-17 19:29:50|206650.3|206500.3|206655.2|206505.2|206662.7|206512.7|206650.3|206500.3|25
1637177400000|2021-11-17 19:30:00|206657.7|206507.7|206672.6|206522.6|206676.2|206526.2|206654.1|206504.1|31
1637177410000|2021-11-17 19:30:10|206668.4|206518.4|206680.3|206530.3|206682.2|206532.2|206668.4|206518.4|24
1637177420000|2021-11-17 19:30:20|206681|206531|206677.2|206527.2|206681|206572.7|206622.7|206523.7|26
1637177430000|2021-11-17 19:30:30|206677.1|206527.1|206680.5|206530.5|206681.5|206531.5|206675.1|206525.1|16
1637177440000|2021-11-17 19:30:40|206680.8|206530.8|206677|206527|206681.8|206531.8|206676.6|206526.6|19
1637177450000|2021-11-17 19:30:50|206677.4|206527.4|206678.5|206528.5|206678.8|206528.8|206677.1|206527.1|14
1637177460000|2021-11-17 19:31:00|206677.2|206527.2|206674.7|206524.7|206679|206529|206674.7|206524.7|18
1637177470000|2021-11-17 19:31:10|206675.6|206525.6|206663.4|206513.4|206677.1|206527.1|206659.8|206509.8|20
1637177480000|2021-11-17 19:31:20|206664.7|206514.7|206659.6|206509.6|206666|206556.6|206606|206508.9|30
1637177490000|2021-11-17 19:31:30|206659.1|206509.1|206660.7|206510.7|206663|206513|206658.1|206508.1|29
1637177500000|2021-11-17 19:31:40|206664.5|206514.5|206663.4|206513.4|206666.5|206516.5|206661.7|206511.7|26
1637177510000|2021-11-17 19:31:50|206661.9|206511.9|206662|206512|206667.2|206517.2|206661.4|206511.4|20
1637177520000|2021-11-17 19:32:00|206661.7|206511.7|206638.9|206488.9|206664.4|206514.4|206634.5|206484.5|35
1637177530000|2021-11-17 19:32:10|206640.6|206490.6|206643.5|206493.5|206644.7|206494.7|206638.6|206488.6|20
1637177540000|2021-11-17 19:32:20|206643.3|206493.3|206655.5|206505.5|206655.5|206505.5|206643.2|206493.2|25
1637177550000|2021-11-17 19:32:30|206655.6|206505.6|206655.2|206505.2|206657.4|206507.4|206653.6|206503.6|25
1637177560000|2021-11-17 19:32:40|206655.1|206505.1|206650.6|206500.6|206656.8|206506.8|206644.6|206494.6|27
1637177570000|2021-11-17 19:32:50|206647.9|206497.9|206651.9|206501.9|206653.6|206503.6|206647.9|206497.9|28
1637177580000|2021-11-17 19:33:00|206651.7|206501.7|206651.4|206501.4|206653.6|206503.6|206650.8|206500.8|24
1637177590000|2021-11-17 19:33:10|206651.2|206501.2|206649.9|206499.9|206652.6|206502.6|206647.1|206497.1|24
1637177600000|2021-11-17 19:33:20|206651.7|206501.7|206646.2|206496.2|206652|206502|206644.8|206494.8|24
1637177610000|2021-11-17 19:33:30|206647.1|206497.1|206639.9|206489.9|206649.3|206499.3|206629.6|206479.6|27
1637177620000|2021-11-17 19:33:40|206640|206490|206643|206493|206643.2|206493.2|206639.6|206489.6|17
1637177630000|2021-11-17 19:33:50|206643.1|206493.1|206640.9|206490.9|206643.3|206493.3|206639.6|206489.6|17
1637177640000|2021-11-17 19:34:00|206641|206491|206637.8|206487.8|206645.5|206495.5|206637.1|206487.1|18
1637177650000|2021-11-17 19:34:10|206638.1|206488.1|206656.6|206506.6|206660.4|206549.4|206599.4|206488.1|27
1637177660000|2021-11-17 19:34:20|206661.3|206511.3|206653.9|206503.9|206668.9|206568.5|206610.5|206503.9|29
1637177670000|2021-11-17 19:34:30|206653.8|206503.8|206656|206506|206656|206506|206653.8|206503.8|14
1637177680000|2021-11-17 19:34:40|206656.1|206506.1|206655.4|206505.4|206656.1|206506.1|206653.5|206503.5|13
1637177690000|2021-11-17 19:34:50|206656|206506|206658.8|206508.8|206660.8|206510.8|206654.5|206504.5|19
1637177700000|2021-11-17 19:35:00|206660.3|206510.3|206660.4|206510.4|206671.3|206562.3|206608.2|206503.9|25
1637177710000|2021-11-17 19:35:10|206659.5|206509.5|206658.7|206508.7|206659.9|206509.9|206657.2|206507.2|19
1637177720000|2021-11-17 19:35:20|206658.8|206508.8|206647.3|206497.3|206659.5|206509.5|206645.2|206495.2|22
1637177730000|2021-11-17 19:35:30|206646|206496|206645.9|206495.9|206648.4|206498.4|206644.2|206494.2|25
1637177740000|2021-11-17 19:35:40|206644.9|206494.9|206624.5|206474.5|206644.9|206494.9|206621.2|206471.2|32
1637177750000|2021-11-17 19:35:50|206627.8|206477.8|206632.5|206482.5|206632.6|206482.6|206621|206471|24
1637177760000|2021-11-17 19:36:00|206628.8|206478.8|206626.9|206476.9|206635.5|206485.5|206624.7|206474.7|24
1637177770000|2021-11-17 19:36:10|206627|206477|206620.8|206470.8|206627|206477|206620.2|206470.2|22
1637177780000|2021-11-17 19:36:20|206622|206472|206617.3|206467.3|206624.5|206474.5|206615|206465|19
1637177790000|2021-11-17 19:36:30|206616.2|206466.2|206621|206471|206621|206471|206616.2|206466.2|26
1637177800000|2021-11-17 19:36:40|206621.3|206471.3|206657|206507|206662.3|206541.3|206591.3|206470.7|26
1637177810000|2021-11-17 19:36:50|206656.5|206506.5|206653|206503|206657.9|206507.9|206652.1|206502.1|20
1637177820000|2021-11-17 19:37:00|206648|206498|206651.9|206501.9|206652.8|206502.8|206648|206498|22
1637177830000|2021-11-17 19:37:10|206652|206502|206653|206503|206653.1|206503.1|206649.5|206499.5|22
1637177840000|2021-11-17 19:37:20|206652.7|206502.7|206638.7|206488.7|206654.2|206504.2|206638.7|206488.7|19
1637177850000|2021-11-17 19:37:30|206637.7|206487.7|206647.1|206497.1|206647.1|206497.1|206636.2|206486.2|28
1637177860000|2021-11-17 19:37:40|206646.4|206496.4|206639.4|206489.4|206646.8|206496.8|206638.3|206488.3|29
1637177870000|2021-11-17 19:37:50|206640|206490|206647|206497|206647|206497|206635.6|206485.6|27
1637177880000|2021-11-17 19:38:00|206643.2|206493.2|206638.6|206488.6|206643.6|206493.6|206635.9|206485.9|22
1637177890000|2021-11-17 19:38:10|206638.8|206488.8|206642.7|206492.7|206643|206493|206637.6|206487.6|30
1637177900000|2021-11-17 19:38:20|206641.3|206491.3|206643.2|206493.2|206644.3|206494.3|206640|206490|31
1637177910000|2021-11-17 19:38:30|206637.8|206487.8|206641.9|206491.9|206646|206496|206637.8|206487.8|22
1637177920000|2021-11-17 19:38:40|206643.3|206493.3|206643.9|206493.9|206646.4|206496.4|206638.8|206488.8|23
1637177930000|2021-11-17 19:38:50|206643.5|206493.5|206643.2|206493.2|206646.3|206496.3|206642|206492|20
1637177940000|2021-11-17 19:39:00|206641.8|206491.8|206646.3|206496.3|206648.6|206498.6|206641.6|206491.6|23
1637177950000|2021-11-17 19:39:10|206652.2|206502.2|206654.4|206504.4|206662.5|206573.7|206621.1|206498.3|25
1637177960000|2021-11-17 19:39:20|206653.8|206503.8|206660.9|206510.9|206661.8|206562.5|206610.8|206503.6|22
1637177970000|2021-11-17 19:39:30|206660.5|206510.5|206661.7|206511.7|206661.7|206511.7|206657.1|206507.1|23
1637177980000|2021-11-17 19:39:40|206660.8|206510.8|206610.5|206560.5|206663|206560.7|206609.6|206510.8|16
1637177990000|2021-11-17 19:39:50|206609.7|206559.7|206705.2|206555.2|206708.1|206607.5|206609.7|206548.7|28
1637178000000|2021-11-17 19:40:00|206703.3|206553.3|206715.6|206565.6|206722.1|206617|206667|206553.3|25
1637178010000|2021-11-17 19:40:10|206715.4|206565.4|206720.2|206570.2|206720.2|206570.2|206715.1|206565.1|14
1637178020000|2021-11-17 19:40:20|206719.1|206569.1|206723.5|206573.5|206727.2|206577.2|206707.6|206557.6|23
1637178030000|2021-11-17 19:40:30|206719.6|206569.6|206736|206586|206743.6|206641.7|206688.3|206568.7|20
1637178040000|2021-11-17 19:40:40|206735.1|206585.1|206732.6|206582.6|206738.3|206588.3|206726.6|206576.6|22
1637178050000|2021-11-17 19:40:50|206727.3|206577.3|206727.3|206577.3|206728.9|206578.9|206725.8|206575.8|20
1637178060000|2021-11-17 19:41:00|206726|206576|206733.2|206583.2|206741.1|206591.1|206724.2|206574.2|23
1637178070000|2021-11-17 19:41:10|206734.3|206584.3|206730.1|206580.1|206736.9|206586.9|206728.1|206578.1|24
1637178080000|2021-11-17 19:41:20|206731.3|206581.3|206726|206576|206731.3|206581.3|206725.5|206575.5|17
1637178090000|2021-11-17 19:41:30|206725|206575|206723.4|206573.4|206725.6|206575.6|206721|206571|17
1637178100000|2021-11-17 19:41:40|206723.7|206573.7|206722.3|206572.3|206727.5|206577.5|206718.5|206568.5|23
1637178110000|2021-11-17 19:41:50|206720.4|206570.4|206723.6|206573.6|206723.9|206573.9|206717.8|206567.8|13
1637178120000|2021-11-17 19:42:00|206722.9|206572.9|206718.9|206568.9|206722.9|206572.9|206716.9|206566.9|20
1637178130000|2021-11-17 19:42:10|206718.7|206568.7|206734.3|206584.3|206734.3|206617.6|206666.1|206566.6|20
1637178140000|2021-11-17 19:42:20|206733.7|206583.7|206732.4|206582.4|206735|206585|206731.3|206581.3|19
1637178150000|2021-11-17 19:42:30|206732.2|206582.2|206730.1|206580.1|206734.2|206584.2|206727|206577|17
1637178160000|2021-11-17 19:42:40|206728.5|206578.5|206715.2|206565.2|206730|206580|206696.4|206546.4|32
1637178170000|2021-11-17 19:42:50|206714.9|206564.9|206729.6|206579.6|206733.2|206624.5|206673.3|206564.7|26
1637178180000|2021-11-17 19:43:00|206728.6|206578.6|206729.8|206579.8|206735.8|206585.8|206727.4|206577.4|11
1637178190000|2021-11-17 19:43:10|206735.4|206585.4|206730.1|206580.1|206735.4|206585.4|206729.2|206579.2|16
1637178200000|2021-11-17 19:43:20|206729.8|206579.8|206733.3|206583.3|206734.2|206584.2|206729.6|206579.6|9
1637178210000|2021-11-17 19:43:30|206732.7|206582.7|206734|206584|206736.6|206586.6|206731.9|206581.9|10
1637178220000|2021-11-17 19:43:40|206738.3|206588.3|206725.6|206575.6|206738.3|206588.3|206722.1|206572.1|21
1637178230000|2021-11-17 19:43:50|206727.3|206577.3|206722.2|206572.2|206727.3|206577.3|206720.4|206570.4|14
1637178240000|2021-11-17 19:44:00|206721.5|206571.5|206740|206590|206746.6|206596.6|206720.9|206570.9|24
1637178250000|2021-11-17 19:44:10|206738.9|206588.9|206731.9|206581.9|206740.6|206590.6|206731.9|206581.9|21
1637178260000|2021-11-17 19:44:20|206732.7|206582.7|206745.2|206595.2|206745.4|206595.4|206732.7|206582.7|23
1637178270000|2021-11-17 19:44:30|206744.1|206594.1|206681|206631|206744.1|206631|206680.7|206577|23
1637178280000|2021-11-17 19:44:40|206682.2|206632.2|206716.5|206566.5|206746.3|206651.5|206677|206564.4|30
1637178290000|2021-11-17 19:44:50|206716.4|206566.4|206711.7|206561.7|206716.6|206566.6|206708.5|206558.5|25
1637178300000|2021-11-17 19:45:00|206711.2|206561.2|206703.7|206553.7|206711.7|206561.7|206699.6|206549.6|23
1637178310000|2021-11-17 19:45:10|206705.9|206555.9|206705.6|206555.6|206708.8|206558.8|206703.3|206553.3|23
1637178320000|2021-11-17 19:45:20|206706.2|206556.2|206701.8|206551.8|206707.7|206557.7|206699|206549|23
1637178330000|2021-11-17 19:45:30|206699.9|206549.9|206698.7|206548.7|206705.3|206555.3|206697.2|206547.2|19
1637178340000|2021-11-17 19:45:40|206699.1|206549.1|206698.7|206548.7|206702.6|206552.6|206698.1|206548.1|13
1637178350000|2021-11-17 19:45:50|206698.6|206548.6|206708.3|206558.3|206710.4|206560.4|206698.3|206548.3|18
1637178360000|2021-11-17 19:46:00|206707.1|206557.1|206704.1|206554.1|206708.5|206558.5|206704.1|206554.1|12
1637178370000|2021-11-17 19:46:10|206704.6|206554.6|206707.3|206557.3|206709.7|206559.7|206704.6|206554.6|14
1637178380000|2021-11-17 19:46:20|206706.8|206556.8|206709.9|206559.9|206717.1|206610.1|206660.1|206551.4|19
1637178390000|2021-11-17 19:46:30|206704.2|206554.2|206706.9|206556.9|206706.9|206556.9|206704.2|206554.2|19
1637178400000|2021-11-17 19:46:40|206704.9|206554.9|206710.8|206560.8|206715.1|206565.1|206701.5|206551.5|20
1637178410000|2021-11-17 19:46:50|206702.7|206552.7|206738.2|206588.2|206742.7|206592.7|206702.7|206552.7|24
1637178420000|2021-11-17 19:47:00|206738.6|206588.6|206738.7|206588.7|206740.8|206590.8|206738.2|206588.2|17
1637178430000|2021-11-17 19:47:10|206738.9|206588.9|206737.3|206587.3|206740.2|206590.2|206737.3|206587.3|13
1637178440000|2021-11-17 19:47:20|206736.2|206586.2|206728.2|206578.2|206736.2|206586.2|206726.8|206576.8|18
1637178450000|2021-11-17 19:47:30|206729.2|206579.2|206728.1|206578.1|206729.2|206579.2|206726.1|206576.1|14
1637178460000|2021-11-17 19:47:40|206724.7|206574.7|206727.2|206577.2|206727.5|206577.5|206724.7|206574.7|20
1637178470000|2021-11-17 19:47:50|206726.4|206576.4|206678.4|206528.4|206726.7|206576.7|206677|206527|24
1637178480000|2021-11-17 19:48:00|206678.6|206528.6|206684.2|206534.2|206691.6|206541.6|206678.6|206528.6|21
1637178490000|2021-11-17 19:48:10|206685.5|206535.5|206677|206527|206685.5|206535.5|206676.8|206526.8|26
1637178500000|2021-11-17 19:48:20|206677.2|206527.2|206681.8|206531.8|206682.4|206532.4|206677.2|206527.2|19
1637178510000|2021-11-17 19:48:30|206681.4|206531.4|206681.1|206531.1|206682|206532|206679.9|206529.9|21
1637178520000|2021-11-17 19:48:40|206682.4|206532.4|206694.1|206544.1|206694.1|206544.1|206681.6|206531.6|14
1637178530000|2021-11-17 19:48:50|206696.1|206546.1|206696.3|206546.3|206697.3|206547.3|206693.6|206543.6|21
1637178540000|2021-11-17 19:49:00|206694.7|206544.7|206694.4|206544.4|206695.1|206545.1|206694.1|206544.1|10
1637178550000|2021-11-17 19:49:10|206694.8|206544.8|206667.1|206517.1|206695.9|206545.9|206667.1|206517.1|23
1637178560000|2021-11-17 19:49:20|206666.5|206516.5|206668|206518|206668.5|206518.5|206666.5|206516.5|15
1637178570000|2021-11-17 19:49:30|206669.9|206519.9|206668.1|206518.1|206670.3|206520.3|206667.3|206517.3|12
1637178580000|2021-11-17 19:49:40|206668.2|206518.2|206735.9|206585.9|206738.8|206588.8|206668.2|206518.2|27
1637178590000|2021-11-17 19:49:50|206735.6|206585.6|206769.2|206619.2|206786.6|206636.6|206735.5|206585.5|30
1637178600000|2021-11-17 19:50:00|206765.7|206615.7|206768.9|206618.9|206773.1|206623.1|206765.2|206615.2|23
1637178610000|2021-11-17 19:50:10|206771.6|206621.6|206752.9|206602.9|206771.6|206621.6|206752.9|206602.9|25
1637178620000|2021-11-17 19:50:20|206754.9|206604.9|206756.3|206606.3|206756.5|206606.5|206754.9|206604.9|16
1637178630000|2021-11-17 19:50:30|206754.3|206604.3|206753.8|206603.8|206754.5|206604.5|206752.7|206602.7|13
1637178640000|2021-11-17 19:50:40|206754.5|206604.5|206755.6|206605.6|206755.6|206605.6|206753.2|206603.2|14
1637178650000|2021-11-17 19:50:50|206755.4|206605.4|206735.1|206585.1|206755.4|206605.4|206730.2|206580.2|18
1637178660000|2021-11-17 19:51:00|206735.2|206585.2|206734.6|206584.6|206735.2|206585.2|206733.6|206583.6|18
1637178670000|2021-11-17 19:51:10|206734.7|206584.7|206754.5|206604.5|206759.4|206609.4|206734.7|206584.7|28
1637178680000|2021-11-17 19:51:20|206754.4|206604.4|206732.9|206582.9|206755.6|206605.6|206732.3|206582.3|26
1637178690000|2021-11-17 19:51:30|206732.7|206582.7|206752.4|206602.4|206753|206603|206729.9|206579.9|19
1637178700000|2021-11-17 19:51:40|206752.6|206602.6|206750.5|206600.5|206753.5|206603.5|206750.3|206600.3|14
1637178710000|2021-11-17 19:51:50|206750.4|206600.4|206755.7|206605.7|206755.7|206605.7|206748.3|206598.3|16
1637178720000|2021-11-17 19:52:00|206757.2|206607.2|206757.4|206607.4|206760.2|206610.2|206754.9|206604.9|23
1637178730000|2021-11-17 19:52:10|206757.8|206607.8|206763.3|206613.3|206766.1|206616.1|206757.8|206607.8|21
1637178740000|2021-11-17 19:52:20|206764|206614|206746.7|206596.7|206766.2|206616.2|206743.7|206593.7|19
1637178750000|2021-11-17 19:52:30|206746.9|206596.9|206753.6|206603.6|206753.6|206603.6|206745|206595|18
1637178760000|2021-11-17 19:52:40|206753.4|206603.4|206758.1|206608.1|206759.8|206609.8|206751.9|206601.9|25
1637178770000|2021-11-17 19:52:50|206758.3|206608.3|206764.6|206614.6|206765.8|206615.8|206757.5|206607.5|21
1637178780000|2021-11-17 19:53:00|206764.1|206614.1|206761.5|206611.5|206764.3|206614.3|206760.3|206610.3|17
1637178790000|2021-11-17 19:53:10|206760.1|206610.1|206764.1|206614.1|206765.4|206615.4|206759.5|206609.5|24
1637178800000|2021-11-17 19:53:20|206764.8|206614.8|206766|206616|206768.6|206618.6|206761.5|206611.5|25
1637178810000|2021-11-17 19:53:30|206766.1|206616.1|206765.4|206615.4|206766.5|206616.5|206762.6|206612.6|25
1637178820000|2021-11-17 19:53:40|206764.1|206614.1|206762.9|206612.9|206764.2|206614.2|206762.6|206612.6|23
1637178830000|2021-11-17 19:53:50|206762.7|206612.7|206762.5|206612.5|206762.9|206612.9|206762.2|206612.2|8
1637178840000|2021-11-17 19:54:00|206762.7|206612.7|206760.2|206610.2|206764.4|206614.4|206760.2|206610.2|17
1637178850000|2021-11-17 19:54:10|206761|206611|206761.3|206611.3|206762.1|206612.1|206759.9|206609.9|18
1637178860000|2021-11-17 19:54:20|206761.8|206611.8|206759.3|206609.3|206761.8|206611.8|206759.3|206609.3|13
1637178870000|2021-11-17 19:54:30|206759.5|206609.5|206760.5|206610.5|206760.9|206610.9|206759|206609|12
1637178880000|2021-11-17 19:54:40|206759.9|206609.9|206756.3|206606.3|206761.1|206611.1|206755|206605|22
1637178890000|2021-11-17 19:54:50|206757.3|206607.3|206767.9|206617.9|206767.9|206617.9|206737.5|206587.5|30
1637178900000|2021-11-17 19:55:00|206767.3|206617.3|206767.7|206617.7|206769.7|206619.7|206765|206615|21
1637178910000|2021-11-17 19:55:10|206767.6|206617.6|206758.4|206608.4|206768|206618|206754.7|206604.7|30
1637178920000|2021-11-17 19:55:20|206759.2|206609.2|206761.5|206611.5|206763.3|206613.3|206758.7|206608.7|22
1637178930000|2021-11-17 19:55:30|206761.8|206611.8|206760|206610|206761.8|206611.8|206758.9|206608.9|22
1637178940000|2021-11-17 19:55:40|206759.8|206609.8|206751.2|206601.2|206765.2|206615.2|206751.2|206601.2|25
1637178950000|2021-11-17 19:55:50|206751.5|206601.5|206719.1|206569.1|206751.5|206638.1|206688.1|206566.9|32
1637178960000|2021-11-17 19:56:00|206719.7|206569.7|206728.6|206578.6|206731.9|206581.9|206719.3|206569.3|20
1637178970000|2021-11-17 19:56:10|206729.9|206579.9|206716.3|206566.3|206732.7|206582.7|206713.5|206563.5|26
1637178980000|2021-11-17 19:56:20|206716|206566|206701.1|206551.1|206719|206569|206699.1|206549.1|27
1637178990000|2021-11-17 19:56:30|206700.9|206550.9|206696.8|206546.8|206700.9|206550.9|206693.8|206543.8|26
1637179000000|2021-11-17 19:56:40|206696.6|206546.6|206694.9|206544.9|206696.6|206546.6|206691.7|206541.7|16
1637179010000|2021-11-17 19:56:50|206694.7|206544.7|206663|206613|206715.7|206613|206663|206542.8|27
1637179020000|2021-11-17 19:57:00|206712.1|206562.1|206733|206583|206735.5|206585.5|206712.1|206562.1|27
1637179030000|2021-11-17 19:57:10|206733.5|206583.5|206734.8|206584.8|206736.1|206586.1|206733.1|206583.1|20
1637179040000|2021-11-17 19:57:20|206734.7|206584.7|206735.1|206585.1|206736|206586|206731.5|206581.5|20
1637179050000|2021-11-17 19:57:30|206734.2|206584.2|206726.9|206576.9|206736.2|206586.2|206726.4|206576.4|30
1637179060000|2021-11-17 19:57:40|206726.7|206576.7|206731|206581|206731|206581|206726.7|206576.7|20
1637179070000|2021-11-17 19:57:50|206731.1|206581.1|206729.8|206579.8|206732|206582|206728|206578|21
1637179080000|2021-11-17 19:58:00|206728.3|206578.3|206732.9|206582.9|206732.9|206582.9|206727.7|206577.7|21
1637179090000|2021-11-17 19:58:10|206729.8|206579.8|206729.8|206579.8|206731.1|206581.1|206726.8|206576.8|25
1637179100000|2021-11-17 19:58:20|206730.6|206580.6|206730.9|206580.9|206730.9|206580.9|206727.4|206577.4|18
1637179110000|2021-11-17 19:58:30|206731|206581|206730|206580|206733.6|206583.6|206729.5|206579.5|15
1637179120000|2021-11-17 19:58:40|206731.1|206581.1|206734.4|206584.4|206734.4|206584.4|206728.3|206578.3|19
1637179130000|2021-11-17 19:58:50|206733.5|206583.5|206732.1|206582.1|206736.8|206586.8|206728.8|206578.8|32
1637179140000|2021-11-17 19:59:00|206732.5|206582.5|206732.8|206582.8|206735.1|206585.1|206730.1|206580.1|28
1637179150000|2021-11-17 19:59:10|206735.1|206585.1|206734.2|206584.2|206735.4|206585.4|206732.5|206582.5|18
1637179160000|2021-11-17 19:59:20|206734.5|206584.5|206733.7|206583.7|206736.1|206586.1|206733.2|206583.2|28
1637179170000|2021-11-17 19:59:30|206733.6|206583.6|206724.7|206574.7|206733.6|206583.6|206722.9|206572.9|33
1637179180000|2021-11-17 19:59:40|206719.5|206569.5|206712.4|206562.4|206721.6|206571.6|206706.3|206556.3|37
1637179190000|2021-11-17 19:59:50|206710.6|206560.6|206723|206573|206723|206573|206705.8|206555.8|39
1637179200000|2021-11-17 20:00:00|206722.6|206572.6|206724.6|206574.6|206725.6|206575.6|206720.8|206570.8|33
1637179210000|2021-11-17 20:00:10|206724.4|206574.4|206724.5|206574.5|206726.3|206576.3|206722.5|206572.5|24
1637179220000|2021-11-17 20:00:20|206724.3|206574.3|206727.7|206577.7|206731.2|206581.2|206724.3|206574.3|30
1637179230000|2021-11-17 20:00:30|206728|206578|206770.8|206620.8|206772.5|206622.5|206727.5|206577.5|27
1637179240000|2021-11-17 20:00:40|206768.8|206618.8|206784.2|206634.2|206784.2|206634.2|206766.7|206616.7|29
1637179250000|2021-11-17 20:00:50|206799.8|206649.8|206813.7|206663.7|206820.6|206670.6|206799.8|206649.8|30
1637179260000|2021-11-17 20:01:00|206812.3|206662.3|206814.6|206664.6|206818.1|206668.1|206811.2|206661.2|29
1637179270000|2021-11-17 20:01:10|206814.2|206664.2|206808.7|206658.7|206818|206668|206808.2|206658.2|25
1637179280000|2021-11-17 20:01:20|206809.1|206659.1|206805.6|206655.6|206819.3|206669.3|206805.6|206655.6|27
1637179290000|2021-11-17 20:01:30|206806.2|206656.2|206808.1|206658.1|206809.9|206659.9|206801.5|206651.5|26
1637179300000|2021-11-17 20:01:40|206811.4|206661.4|206813|206663|206813.6|206663.6|206810.3|206660.3|22
1637179310000|2021-11-17 20:01:50|206812.9|206662.9|206850.1|206700.1|206853|206703|206811.8|206661.8|34
1637179320000|2021-11-17 20:02:00|206850.2|206700.2|206848.4|206698.4|206851.7|206701.7|206846.6|206696.6|20
1637179330000|2021-11-17 20:02:10|206848.3|206698.3|206846.7|206696.7|206850.1|206700.1|206844.2|206694.2|16
1637179340000|2021-11-17 20:02:20|206846.2|206696.2|206850.8|206700.8|206850.8|206700.8|206845.8|206695.8|22
1637179350000|2021-11-17 20:02:30|206805.2|206655.2|206780.3|206630.3|206805.2|206655.2|206765.1|206615.1|29
1637179360000|2021-11-17 20:02:40|206774.3|206624.3|206778.8|206628.8|206780.5|206630.5|206774.3|206624.3|18
1637179370000|2021-11-17 20:02:50|206779.3|206629.3|206794.7|206644.7|206801|206651|206778.3|206628.3|21
1637179380000|2021-11-17 20:03:00|206789.3|206639.3|206791.5|206641.5|206793.8|206643.8|206789.3|206639.3|18
1637179390000|2021-11-17 20:03:10|206792.2|206642.2|206791|206641|206794.1|206644.1|206787.1|206637.1|18
1637179400000|2021-11-17 20:03:20|206792.3|206642.3|206765.1|206615.1|206792.5|206642.5|206763.6|206613.6|25
1637179410000|2021-11-17 20:03:30|206761.7|206611.7|206766.8|206616.8|206773|206623|206761.7|206611.7|27
1637179420000|2021-11-17 20:03:40|206767.3|206617.3|206765|206615|206770.6|206620.6|206763.3|206613.3|26
1637179430000|2021-11-17 20:03:50|206764.1|206614.1|206774.3|206624.3|206775.5|206625.5|206764.1|206614.1|28
1637179440000|2021-11-17 20:04:00|206772.5|206622.5|206768.2|206618.2|206775.2|206625.2|206763.5|206613.5|32
1637179450000|2021-11-17 20:04:10|206768.1|206618.1|206758|206608|206770.1|206620.1|206755.3|206605.3|31
1637179460000|2021-11-17 20:04:20|206757.4|206607.4|206746.1|206596.1|206758.7|206608.7|206744.1|206594.1|24
1637179470000|2021-11-17 20:04:30|206745.1|206595.1|206745.4|206595.4|206746.3|206596.3|206742.7|206592.7|21
1637179480000|2021-11-17 20:04:40|206745.7|206595.7|206745.7|206595.7|206748.1|206598.1|206744.9|206594.9|16
1637179490000|2021-11-17 20:04:50|206743.8|206593.8|206740.4|206590.4|206744.7|206594.7|206739.6|206589.6|16
1637179500000|2021-11-17 20:05:00|206740.9|206590.9|206743.6|206593.6|206746.3|206596.3|206740.9|206590.9|24
1637179510000|2021-11-17 20:05:10|206744.3|206594.3|206734.4|206584.4|206744.4|206594.4|206726.5|206576.5|26
1637179520000|2021-11-17 20:05:20|206732.8|206582.8|206729.4|206579.4|206733|206583|206728.8|206578.8|21
1637179530000|2021-11-17 20:05:30|206729.1|206579.1|206729.7|206579.7|206729.7|206579.7|206728.7|206578.7|10
1637179540000|2021-11-17 20:05:40|206730.2|206580.2|206728.8|206578.8|206730.2|206580.2|206726.2|206576.2|26
1637179550000|2021-11-17 20:05:50|206728.3|206578.3|206715.4|206565.4|206730.5|206580.5|206715.4|206565.4|23
1637179560000|2021-11-17 20:06:00|206721.1|206571.1|206758.4|206608.4|206758.7|206608.7|206717.6|206567.6|23
1637179570000|2021-11-17 20:06:10|206758.2|206608.2|206774.7|206624.7|206777|206627|206758.2|206608.2|33
1637179580000|2021-11-17 20:06:20|206774|206624|206776|206626|206776.1|206626.1|206773.4|206623.4|23
1637179590000|2021-11-17 20:06:30|206776.1|206626.1|206778.1|206628.1|206779.5|206629.5|206775.9|206625.9|13
1637179600000|2021-11-17 20:06:40|206782.8|206632.8|206780.8|206630.8|206786|206636|206780.5|206630.5|21
1637179610000|2021-11-17 20:06:50|206780.6|206630.6|206780.3|206630.3|206781.7|206631.7|206779.6|206629.6|11
1637179620000|2021-11-17 20:07:00|206780.1|206630.1|206778.2|206628.2|206781.1|206631.1|206777.6|206627.6|14
1637179630000|2021-11-17 20:07:10|206779.3|206629.3|206780.3|206630.3|206781.3|206631.3|206778.4|206628.4|25
1637179640000|2021-11-17 20:07:20|206780.5|206630.5|206781.6|206631.6|206781.7|206631.7|206779.8|206629.8|19
1637179650000|2021-11-17 20:07:30|206780.5|206630.5|206824|206674|206824|206674|206778|206628|18
1637179660000|2021-11-17 20:07:40|206826.8|206676.8|206807.7|206657.7|206826.8|206676.8|206805.2|206655.2|33
1637179670000|2021-11-17 20:07:50|206808.6|206658.6|206804.9|206654.9|206808.6|206658.6|206804.9|206654.9|27
1637179680000|2021-11-17 20:08:00|206805|206655|206807.3|206657.3|206807.5|206657.5|206804.8|206654.8|23
1637179690000|2021-11-17 20:08:10|206806.9|206656.9|206809|206659|206809|206659|206805.9|206655.9|13
1637179700000|2021-11-17 20:08:20|206808.6|206658.6|206801.4|206651.4|206808.6|206658.6|206799|206649|28
1637179710000|2021-11-17 20:08:30|206801.6|206651.6|206795.3|206645.3|206803.8|206653.8|206789.5|206639.5|20
1637179720000|2021-11-17 20:08:40|206790.5|206640.5|206797.2|206647.2|206797.2|206647.2|206790.5|206640.5|27
1637179730000|2021-11-17 20:08:50|206797.5|206647.5|206797.4|206647.4|206798.7|206648.7|206795.1|206645.1|19
1637179740000|2021-11-17 20:09:00|206797.3|206647.3|206797.5|206647.5|206798.8|206648.8|206797.1|206647.1|15
1637179750000|2021-11-17 20:09:10|206796.9|206646.9|206798.3|206648.3|206800.3|206650.3|206796.9|206646.9|21
1637179760000|2021-11-17 20:09:20|206798.9|206648.9|206799.3|206649.3|206799.3|206649.3|206797.7|206647.7|16
1637179770000|2021-11-17 20:09:30|206799.5|206649.5|206799.8|206649.8|206800.6|206650.6|206799.2|206649.2|12
1637179780000|2021-11-17 20:09:40|206800.3|206650.3|206800.5|206650.5|206801|206651|206799.5|206649.5|12
1637179790000|2021-11-17 20:09:50|206800.1|206650.1|206799.7|206649.7|206801.8|206651.8|206799.1|206649.1|23
1637179800000|2021-11-17 20:10:00|206799.6|206649.6|206795.6|206645.6|206799.6|206649.6|206795.6|206645.6|16
1637179810000|2021-11-17 20:10:10|206795.8|206645.8|206799.1|206649.1|206799.8|206649.8|206795.8|206645.8|23
1637179820000|2021-11-17 20:10:20|206799.2|206649.2|206799.2|206649.2|206800.6|206650.6|206796.9|206646.9|20
1637179830000|2021-11-17 20:10:30|206799.4|206649.4|206799.8|206649.8|206800.1|206650.1|206797.9|206647.9|19
1637179840000|2021-11-17 20:10:40|206799.5|206649.5|206797.7|206647.7|206799.5|206649.5|206795.6|206645.6|16
1637179850000|2021-11-17 20:10:50|206798.2|206648.2|206799.3|206649.3|206808.2|206658.2|206795.9|206645.9|23
1637179860000|2021-11-17 20:11:00|206800.5|206650.5|206797.7|206647.7|206800.5|206650.5|206795.3|206645.3|14
1637179870000|2021-11-17 20:11:10|206796.8|206646.8|206798.5|206648.5|206799.6|206649.6|206796.8|206646.8|20
1637179880000|2021-11-17 20:11:20|206799.3|206649.3|206798.9|206648.9|206800.5|206650.5|206797.4|206647.4|23
1637179890000|2021-11-17 20:11:30|206799.5|206649.5|206800.5|206650.5|206801.1|206651.1|206798.6|206648.6|17
1637179900000|2021-11-17 20:11:40|206801.6|206651.6|206799.5|206649.5|206801.8|206651.8|206799|206649|22
1637179910000|2021-11-17 20:11:50|206798.4|206648.4|206778.6|206628.6|206799.1|206649.1|206773.1|206623.1|23
1637179920000|2021-11-17 20:12:00|206777.2|206627.2|206777.7|206627.7|206778|206628|206775|206625|26
1637179930000|2021-11-17 20:12:10|206778.2|206628.2|206775.7|206625.7|206778.2|206628.2|206775.7|206625.7|20
1637179940000|2021-11-17 20:12:20|206775.8|206625.8|206774.4|206624.4|206776.9|206626.9|206773.3|206623.3|18
1637179950000|2021-11-17 20:12:30|206776|206626|206779.3|206629.3|206781|206631|206775.2|206625.2|16
1637179960000|2021-11-17 20:12:40|206779.2|206629.2|206775.1|206625.1|206779.3|206629.3|206773|206623|23
1637179970000|2021-11-17 20:12:50|206775.2|206625.2|206772.3|206622.3|206778.2|206628.2|206772.3|206622.3|20
1637179980000|2021-11-17 20:13:00|206772.8|206622.8|206769.6|206619.6|206772.8|206622.8|206767.8|206617.8|29
1637179990000|2021-11-17 20:13:10|206769|206619|206766.8|206616.8|206769|206619|206764.5|206614.5|16
1637180000000|2021-11-17 20:13:20|206768.4|206618.4|206761.8|206611.8|206768.4|206618.4|206759.7|206609.7|23
1637180010000|2021-11-17 20:13:30|206762.4|206612.4|206761.8|206611.8|206765.3|206615.3|206761.6|206611.6|15
1637180020000|2021-11-17 20:13:40|206761.6|206611.6|206758|206608|206762.1|206612.1|206756.9|206606.9|15
1637180030000|2021-11-17 20:13:50|206759|206609|206758.9|206608.9|206759.3|206609.3|206756.4|206606.4|11
1637180040000|2021-11-17 20:14:00|206759.1|206609.1|206759|206609|206759.3|206609.3|206755.5|206605.5|16
1637180050000|2021-11-17 20:14:10|206758.5|206608.5|206756.8|206606.8|206758.5|206608.5|206753|206603|18
1637180060000|2021-11-17 20:14:20|206758.5|206608.5|206756.5|206606.5|206759.1|206609.1|206755.3|206605.3|21
1637180070000|2021-11-17 20:14:30|206757.3|206607.3|206757.7|206607.7|206758.5|206608.5|206755.4|206605.4|18
1637180080000|2021-11-17 20:14:40|206757.6|206607.6|206757.2|206607.2|206758.8|206608.8|206754.7|206604.7|23
1637180090000|2021-11-17 20:14:50|206756.1|206606.1|206753.5|206603.5|206758.1|206608.1|206753.4|206603.4|19
1637180100000|2021-11-17 20:15:00|206753|206603|206732.7|206582.7|206758.8|206608.8|206732.2|206582.2|29
1637180110000|2021-11-17 20:15:10|206733.1|206583.1|206733.9|206583.9|206734.9|206584.9|206731.2|206581.2|20
1637180120000|2021-11-17 20:15:20|206733.5|206583.5|206722.8|206572.8|206734.7|206584.7|206722|206572|24
1637180130000|2021-11-17 20:15:30|206721.9|206571.9|206721.7|206571.7|206725.1|206575.1|206720|206570|29
1637180140000|2021-11-17 20:15:40|206721.5|206571.5|206719.9|206569.9|206724.5|206574.5|206719.9|206569.9|20
1637180150000|2021-11-17 20:15:50|206720.1|206570.1|206721|206571|206721.3|206571.3|206717.6|206567.6|15
1637180160000|2021-11-17 20:16:00|206720.9|206570.9|206721.1|206571.1|206721.4|206571.4|206720.4|206570.4|11
1637180170000|2021-11-17 20:16:10|206720.9|206570.9|206723.1|206573.1|206726.4|206576.4|206717.8|206567.8|19
1637180180000|2021-11-17 20:16:20|206723.3|206573.3|206714.4|206564.4|206723.3|206573.3|206713.5|206563.5|15
1637180190000|2021-11-17 20:16:30|206713.9|206563.9|206715.5|206565.5|206715.6|206565.6|206713.8|206563.8|13
1637180200000|2021-11-17 20:16:40|206715.8|206565.8|206713.3|206563.3|206716|206566|206713.3|206563.3|17
1637180210000|2021-11-17 20:16:50|206713.5|206563.5|206709.5|206559.5|206713.9|206563.9|206709.1|206559.1|18
1637180220000|2021-11-17 20:17:00|206710.1|206560.1|206705.3|206555.3|206710.1|206560.1|206703.2|206553.2|17
1637180230000|2021-11-17 20:17:10|206705.6|206555.6|206709.1|206559.1|206711.1|206561.1|206705.6|206555.6|20
1637180240000|2021-11-17 20:17:20|206708.7|206558.7|206708.9|206558.9|206711|206561|206708.1|206558.1|15
1637180250000|2021-11-17 20:17:30|206708.3|206558.3|206708.8|206558.8|206708.8|206558.8|206707.5|206557.5|19
1637180260000|2021-11-17 20:17:40|206708.9|206558.9|206709.5|206559.5|206709.6|206559.6|206708.1|206558.1|10
1637180270000|2021-11-17 20:17:50|206708.8|206558.8|206703.9|206553.9|206708.8|206558.8|206701.9|206551.9|13
1637180280000|2021-11-17 20:18:00|206701.6|206551.6|206637.6|206487.6|206702.3|206552.3|206634.9|206484.9|21
1637180290000|2021-11-17 20:18:10|206635.8|206485.8|206635.1|206485.1|206636.8|206486.8|206632.8|206482.8|19
1637180300000|2021-11-17 20:18:20|206635.7|206485.7|206646.8|206496.8|206661|206511|206634|206484|24
1637180310000|2021-11-17 20:18:30|206647|206497|206645.1|206495.1|206648.4|206498.4|206644.4|206494.4|21
1637180320000|2021-11-17 20:18:40|206645.5|206495.5|206649.8|206499.8|206650.6|206500.6|206645.5|206495.5|16
1637180330000|2021-11-17 20:18:50|206649.3|206499.3|206652|206502|206653.5|206503.5|206649.3|206499.3|20
1637180340000|2021-11-17 20:19:00|206652.4|206502.4|206650.9|206500.9|206652.4|206502.4|206649|206499|19
1637180350000|2021-11-17 20:19:10|206650.3|206500.3|206649.8|206499.8|206650.4|206500.4|206649.3|206499.3|12
1637180360000|2021-11-17 20:19:20|206650.1|206500.1|206650.1|206500.1|206650.9|206500.9|206649.6|206499.6|15
1637180370000|2021-11-17 20:19:30|206650.2|206500.2|206651|206501|206651.2|206501.2|206648.8|206498.8|10
1637180380000|2021-11-17 20:19:40|206650.3|206500.3|206652.6|206502.6|206653.4|206503.4|206650.2|206500.2|17
1637180390000|2021-11-17 20:19:50|206652.3|206502.3|206651.6|206501.6|206652.3|206502.3|206650.6|206500.6|14
1637180400000|2021-11-17 20:20:00|206651.2|206501.2|206636.5|206486.5|206651.7|206501.7|206630.8|206480.8|26
1637180410000|2021-11-17 20:20:10|206636.4|206486.4|206634.9|206484.9|206637.3|206487.3|206631.9|206481.9|30
1637180420000|2021-11-17 20:20:20|206634.8|206484.8|206632.3|206482.3|206634.8|206484.8|206631.4|206481.4|21
1637180430000|2021-11-17 20:20:30|206633.1|206483.1|206633.8|206483.8|206635|206485|206632.2|206482.2|22
1637180440000|2021-11-17 20:20:40|206631.9|206481.9|206635.5|206485.5|206635.5|206485.5|206631.3|206481.3|20
1637180450000|2021-11-17 20:20:50|206636|206486|206637.3|206487.3|206640.2|206490.2|206633.9|206483.9|23
1637180460000|2021-11-17 20:21:00|206637.1|206487.1|206646.1|206496.1|206646.1|206496.1|206637|206487|22
1637180470000|2021-11-17 20:21:10|206645.6|206495.6|206644.7|206494.7|206647.5|206497.5|206644.4|206494.4|17
1637180480000|2021-11-17 20:21:20|206645.2|206495.2|206643.6|206493.6|206646.4|206496.4|206643.6|206493.6|11
1637180490000|2021-11-17 20:21:30|206644.7|206494.7|206645.8|206495.8|206656.2|206506.2|206643.8|206493.8|24
1637180500000|2021-11-17 20:21:40|206643.3|206493.3|206653.7|206503.7|206654.7|206504.7|206641.7|206491.7|28
1637180510000|2021-11-17 20:21:50|206654.8|206504.8|206653.4|206503.4|206657.8|206507.8|206651.1|206501.1|27
1637180520000|2021-11-17 20:22:00|206652.8|206502.8|206654.2|206504.2|206654.5|206504.5|206651.4|206501.4|18
1637180530000|2021-11-17 20:22:10|206654.5|206504.5|206654.4|206504.4|206655.5|206505.5|206652.9|206502.9|19
1637180540000|2021-11-17 20:22:20|206655.2|206505.2|206650|206500|206655.6|206505.6|206648.7|206498.7|24
1637180550000|2021-11-17 20:22:30|206651.8|206501.8|206657.1|206507.1|206659.1|206509.1|206651.5|206501.5|20
1637180560000|2021-11-17 20:22:40|206657.6|206507.6|206654|206504|206660.4|206510.4|206650.2|206500.2|19
1637180570000|2021-11-17 20:22:50|206657.1|206507.1|206678.2|206528.2|206678.2|206528.2|206657.1|206507.1|20
1637180580000|2021-11-17 20:23:00|206678.9|206528.9|206664|206514|206689|206539|206662.8|206512.8|30
1637180590000|2021-11-17 20:23:10|206664.7|206514.7|206674.5|206524.5|206677.9|206527.9|206664.3|206514.3|24
1637180600000|2021-11-17 20:23:20|206675.8|206525.8|206673.1|206523.1|206675.9|206525.9|206672|206522|17
1637180610000|2021-11-17 20:23:30|206672.2|206522.2|206660.4|206510.4|206674.7|206524.7|206657|206507|19
1637180620000|2021-11-17 20:23:40|206660.5|206510.5|206645.8|206495.8|206661.9|206511.9|206640.9|206490.9|28
1637180630000|2021-11-17 20:23:50|206648.9|206498.9|206633.5|206483.5|206649.2|206499.2|206622.2|206472.2|27
1637180640000|2021-11-17 20:24:00|206633.4|206483.4|206632.3|206482.3|206634.5|206484.5|206630.1|206480.1|21
1637180650000|2021-11-17 20:24:10|206631.4|206481.4|206635.2|206485.2|206638.8|206488.8|206631.4|206481.4|20
1637180660000|2021-11-17 20:24:20|206636.3|206486.3|206637.4|206487.4|206637.6|206487.6|206635|206485|15
1637180670000|2021-11-17 20:24:30|206635.5|206485.5|206631.6|206481.6|206639.3|206489.3|206631.6|206481.6|27
1637180680000|2021-11-17 20:24:40|206631.8|206481.8|206629.6|206479.6|206631.8|206481.8|206626.4|206476.4|30
1637180690000|2021-11-17 20:24:50|206630|206480|206628.8|206478.8|206630.1|206480.1|206626.1|206476.1|13
1637180700000|2021-11-17 20:25:00|206628.3|206478.3|206628.7|206478.7|206628.7|206478.7|206627.6|206477.6|20
1637180710000|2021-11-17 20:25:10|206628.8|206478.8|206632.9|206482.9|206636|206486|206628.7|206478.7|14
1637180720000|2021-11-17 20:25:20|206631.7|206481.7|206627.3|206477.3|206633.8|206483.8|206627.3|206477.3|19
1637180730000|2021-11-17 20:25:30|206627.1|206477.1|206625.4|206475.4|206628.2|206478.2|206624.5|206474.5|23
1637180740000|2021-11-17 20:25:40|206625.5|206475.5|206630|206480|206630.5|206480.5|206623.8|206473.8|26
1637180750000|2021-11-17 20:25:50|206629.2|206479.2|206627.3|206477.3|206629.6|206479.6|206626.2|206476.2|20
1637180760000|2021-11-17 20:26:00|206626.4|206476.4|206622.5|206472.5|206628.1|206478.1|206622.4|206472.4|21
1637180770000|2021-11-17 20:26:10|206622.8|206472.8|206625|206475|206627.5|206477.5|206622.8|206472.8|23
1637180780000|2021-11-17 20:26:20|206625.1|206475.1|206629.2|206479.2|206629.2|206479.2|206624|206474|31
1637180790000|2021-11-17 20:26:30|206629.4|206479.4|206629.1|206479.1|206629.7|206479.7|206626.1|206476.1|27
1637180800000|2021-11-17 20:26:40|206627.6|206477.6|206627.8|206477.8|206633.3|206483.3|206625.3|206475.3|30
1637180810000|2021-11-17 20:26:50|206629|206479|206635.4|206485.4|206639.9|206489.9|206618.7|206468.7|26
1637180820000|2021-11-17 20:27:00|206634.8|206484.8|206624.6|206474.6|206635.3|206485.3|206623.1|206473.1|25
1637180830000|2021-11-17 20:27:10|206625|206475|206626.6|206476.6|206626.6|206476.6|206623.2|206473.2|20
1637180840000|2021-11-17 20:27:20|206626|206476|206641.8|206491.8|206641.8|206491.8|206625.3|206475.3|30
1637180850000|2021-11-17 20:27:30|206640.9|206490.9|206660.7|206510.7|206666.5|206516.5|206633.5|206483.5|29
1637180860000|2021-11-17 20:27:40|206664.3|206514.3|206662.5|206512.5|206665|206515|206662.5|206512.5|20
1637180870000|2021-11-17 20:27:50|206663.4|206513.4|206663.9|206513.9|206663.9|206513.9|206660.5|206510.5|10
1637180880000|2021-11-17 20:28:00|206664.4|206514.4|206664.5|206514.5|206666|206516|206662.4|206512.4|25
1637180890000|2021-11-17 20:28:10|206663.4|206513.4|206669.2|206519.2|206669.2|206519.2|206663.4|206513.4|19
1637180900000|2021-11-17 20:28:20|206669.1|206519.1|206658.1|206508.1|206669.6|206519.6|206658.1|206508.1|22
1637180910000|2021-11-17 20:28:30|206658.4|206508.4|206663|206513|206663|206513|206658.4|206508.4|22
1637180920000|2021-11-17 20:28:40|206663.4|206513.4|206663.4|206513.4|206666.4|206516.4|206660.8|206510.8|19
1637180930000|2021-11-17 20:28:50|206660.6|206510.6|206661.7|206511.7|206663.2|206513.2|206659.7|206509.7|17
1637180940000|2021-11-17 20:29:00|206660.9|206510.9|206660.4|206510.4|206662.8|206512.8|206659.5|206509.5|23
1637180950000|2021-11-17 20:29:10|206660|206510|206658.5|206508.5|206662.5|206512.5|206657.5|206507.5|25
1637180960000|2021-11-17 20:29:20|206659.2|206509.2|206659.2|206509.2|206661|206511|206657.9|206507.9|21
1637180970000|2021-11-17 20:29:30|206658.8|206508.8|206657.9|206507.9|206662.6|206512.6|206657.3|206507.3|19
1637180980000|2021-11-17 20:29:40|206657.4|206507.4|206669.8|206519.8|206670.1|206520.1|206657.4|206507.4|27
1637180990000|2021-11-17 20:29:50|206670.2|206520.2|206667.6|206517.6|206671.1|206521.1|206666.9|206516.9|19
1637181000000|2021-11-17 20:30:00|206667.2|206517.2|206667.5|206517.5|206668.2|206518.2|206654.9|206504.9|36
1637181010000|2021-11-17 20:30:10|206667.1|206517.1|206659.1|206509.1|206667.8|206517.8|206656.5|206506.5|28
1637181020000|2021-11-17 20:30:20|206659.5|206509.5|206658.7|206508.7|206660|206510|206657.7|206507.7|19
1637181030000|2021-11-17 20:30:30|206659|206509|206669.6|206519.6|206670.9|206520.9|206658.8|206508.8|24
1637181040000|2021-11-17 20:30:40|206669.7|206519.7|206666.7|206516.7|206671.1|206521.1|206666.4|206516.4|22
1637181050000|2021-11-17 20:30:50|206666.9|206516.9|206661.1|206511.1|206666.9|206516.9|206657.6|206507.6|25
1637181060000|2021-11-17 20:31:00|206659|206509|206668.6|206518.6|206670.7|206520.7|206659|206509|25
1637181070000|2021-11-17 20:31:10|206668.7|206518.7|206654.8|206504.8|206669.9|206519.9|206654|206504|25
1637181080000|2021-11-17 20:31:20|206655.1|206505.1|206656.7|206506.7|206658|206508|206654.6|206504.6|27
1637181090000|2021-11-17 20:31:30|206657.5|206507.5|206656.6|206506.6|206660.3|206510.3|206655.3|206505.3|27
1637181100000|2021-11-17 20:31:40|206656.8|206506.8|206666.6|206516.6|206666.6|206516.6|206656.8|206506.8|23
1637181110000|2021-11-17 20:31:50|206666.9|206516.9|206665.8|206515.8|206666.9|206516.9|206665.4|206515.4|10
1637181120000|2021-11-17 20:32:00|206665.4|206515.4|206663.1|206513.1|206667.9|206517.9|206657.5|206507.5|14
1637181130000|2021-11-17 20:32:10|206665.3|206515.3|206666.3|206516.3|206668.3|206518.3|206662.9|206512.9|28
1637181140000|2021-11-17 20:32:20|206666.2|206516.2|206663.8|206513.8|206666.8|206516.8|206661.6|206511.6|15
1637181150000|2021-11-17 20:32:30|206663.3|206513.3|206665.4|206515.4|206665.4|206515.4|206661.5|206511.5|21
1637181160000|2021-11-17 20:32:40|206665.6|206515.6|206670.2|206520.2|206670.2|206520.2|206665.1|206515.1|27
1637181170000|2021-11-17 20:32:50|206670.3|206520.3|206661.6|206511.6|206670.3|206520.3|206653.8|206503.8|28
1637181180000|2021-11-17 20:33:00|206660.1|206510.1|206665.4|206515.4|206666.2|206516.2|206656.9|206506.9|28
1637181190000|2021-11-17 20:33:10|206666.5|206516.5|206665.2|206515.2|206671|206521|206662.8|206512.8|30
1637181200000|2021-11-17 20:33:20|206663.6|206513.6|206663.9|206513.9|206667.4|206517.4|206663.6|206513.6|20
1637181210000|2021-11-17 20:33:30|206664.3|206514.3|206664.7|206514.7|206664.8|206514.8|206664.2|206514.2|9
1637181220000|2021-11-17 20:33:40|206664.8|206514.8|206664.3|206514.3|206664.8|206514.8|206662.3|206512.3|18
1637181230000|2021-11-17 20:33:50|206664.5|206514.5|206667.5|206517.5|206669.4|206519.4|206664.5|206514.5|20
1637181240000|2021-11-17 20:34:00|206667.4|206517.4|206672.5|206522.5|206674.9|206524.9|206664.8|206514.8|17
1637181250000|2021-11-17 20:34:10|206674.3|206524.3|206690|206540|206693.2|206588.9|206638.8|206524.3|28
1637181260000|2021-11-17 20:34:20|206689.8|206539.8|206690|206540|206693.2|206543.2|206688.4|206538.4|19
1637181270000|2021-11-17 20:34:30|206690.7|206540.7|206690.1|206540.1|206690.7|206540.7|206688.6|206538.6|13
1637181280000|2021-11-17 20:34:40|206689.6|206539.6|206679.9|206529.9|206693.4|206543.4|206673.2|206523.2|24
1637181290000|2021-11-17 20:34:50|206679.3|206529.3|206682.7|206532.7|206683.3|206533.3|206679.3|206529.3|26
1637181300000|2021-11-17 20:35:00|206682.3|206532.3|206675.6|206525.6|206683.7|206533.7|206674.1|206524.1|31
1637181310000|2021-11-17 20:35:10|206676.4|206526.4|206677.6|206527.6|206677.8|206527.8|206672.7|206522.7|14
1637181320000|2021-11-17 20:35:20|206674.5|206524.5|206673.7|206523.7|206677.2|206527.2|206667.2|206517.2|20
1637181330000|2021-11-17 20:35:30|206673.6|206523.6|206673.8|206523.8|206674.8|206524.8|206672.3|206522.3|22
1637181340000|2021-11-17 20:35:40|206672.9|206522.9|206656.7|206506.7|206674.9|206524.9|206654|206504|28
1637181350000|2021-11-17 20:35:50|206658.9|206508.9|206672.8|206522.8|206672.8|206522.8|206658.1|206508.1|30
1637181360000|2021-11-17 20:36:00|206667.6|206517.6|206670.3|206520.3|206670.5|206520.5|206666.8|206516.8|23
1637181370000|2021-11-17 20:36:10|206670|206520|206673|206523|206677.4|206527.4|206669.8|206519.8|23
1637181380000|2021-11-17 20:36:20|206671.9|206521.9|206673.5|206523.5|206675|206525|206671.6|206521.6|21
1637181390000|2021-11-17 20:36:30|206673.3|206523.3|206672.8|206522.8|206675.4|206525.4|206671.4|206521.4|19
1637181400000|2021-11-17 20:36:40|206671.9|206521.9|206674.7|206524.7|206675.8|206525.8|206669|206519|25
1637181410000|2021-11-17 20:36:50|206673.7|206523.7|206668.2|206518.2|206674|206524|206667.5|206517.5|17
1637181420000|2021-11-17 20:37:00|206669.7|206519.7|206674.6|206524.6|206677.1|206527.1|206668.6|206518.6|22
1637181430000|2021-11-17 20:37:10|206675|206525|206671.7|206521.7|206675.4|206525.4|206670.3|206520.3|15
1637181440000|2021-11-17 20:37:20|206670.7|206520.7|206673.9|206523.9|206676.9|206526.9|206670.7|206520.7|23
1637181450000|2021-11-17 20:37:30|206678.2|206528.2|206675.8|206525.8|206682|206532|206673|206523|27
1637181460000|2021-11-17 20:37:40|206675.3|206525.3|206677.7|206527.7|206683.1|206533.1|206672.8|206522.8|20
1637181470000|2021-11-17 20:37:50|206676|206526|206681.3|206531.3|206681.7|206531.7|206676|206526|18
1637181480000|2021-11-17 20:38:00|206681.1|206531.1|206680.6|206530.6|206681.8|206531.8|206679.2|206529.2|14
1637181490000|2021-11-17 20:38:10|206679.9|206529.9|206682.5|206532.5|206682.6|206532.6|206676.9|206526.9|12
1637181500000|2021-11-17 20:38:20|206681|206531|206679.6|206529.6|206682.2|206532.2|206679.1|206529.1|13
1637181510000|2021-11-17 20:38:30|206678.7|206528.7|206674.2|206524.2|206681.6|206531.6|206671.8|206521.8|16
1637181520000|2021-11-17 20:38:40|206672.1|206522.1|206676.4|206526.4|206678.9|206528.9|206671.2|206521.2|18
1637181530000|2021-11-17 20:38:50|206676.9|206526.9|206681.6|206531.6|206681.6|206531.6|206676.9|206526.9|16
1637181540000|2021-11-17 20:39:00|206681.2|206531.2|206679.4|206529.4|206682.2|206532.2|206679.1|206529.1|13
1637181550000|2021-11-17 20:39:10|206677.6|206527.6|206677.2|206527.2|206678.5|206528.5|206674.8|206524.8|15
1637181560000|2021-11-17 20:39:20|206677.3|206527.3|206675.8|206525.8|206678.1|206528.1|206673|206523|13
1637181570000|2021-11-17 20:39:30|206677.6|206527.6|206671.7|206521.7|206679.2|206529.2|206670.5|206520.5|21
1637181580000|2021-11-17 20:39:40|206670.2|206520.2|206666.1|206516.1|206672.6|206522.6|206666.1|206516.1|16
1637181590000|2021-11-17 20:39:50|206666.4|206516.4|206668.2|206518.2|206669.5|206519.5|206664.7|206514.7|23
1637181600000|2021-11-17 20:40:00|206665.5|206515.5|206625.6|206475.6|206665.5|206515.5|206623.9|206473.9|24
1637181610000|2021-11-17 20:40:10|206625.3|206475.3|206644.4|206494.4|206648.1|206498.1|206623.7|206473.7|27
1637181620000|2021-11-17 20:40:20|206648|206498|206647.6|206497.6|206650.7|206500.7|206645.4|206495.4|24
1637181630000|2021-11-17 20:40:30|206647.8|206497.8|206644.9|206494.9|206648.1|206498.1|206642.2|206492.2|18
1637181640000|2021-11-17 20:40:40|206645.2|206495.2|206646.4|206496.4|206648.2|206498.2|206645|206495|16
1637181650000|2021-11-17 20:40:50|206646.3|206496.3|206648.4|206498.4|206649.3|206499.3|206645.7|206495.7|17
1637181660000|2021-11-17 20:41:00|206647.7|206497.7|206645.6|206495.6|206652|206502|206644.6|206494.6|27
1637181670000|2021-11-17 20:41:10|206647.7|206497.7|206647.8|206497.8|206647.8|206497.8|206645.5|206495.5|17
1637181680000|2021-11-17 20:41:20|206647.1|206497.1|206652.4|206502.4|206652.4|206502.4|206647|206497|17
1637181690000|2021-11-17 20:41:30|206651.3|206501.3|206649.9|206499.9|206651.8|206501.8|206644.9|206494.9|21
1637181700000|2021-11-17 20:41:40|206650.2|206500.2|206643.8|206493.8|206650.2|206500.2|206642.5|206492.5|21
1637181710000|2021-11-17 20:41:50|206643.7|206493.7|206618.5|206468.5|206643.7|206493.7|206614.2|206464.2|27
1637181720000|2021-11-17 20:42:00|206617.1|206467.1|206617.9|206467.9|206618.8|206468.8|206612.2|206462.2|25
1637181730000|2021-11-17 20:42:10|206618.6|206468.6|206616.5|206466.5|206619.9|206469.9|206616.1|206466.1|20
1637181740000|2021-11-17 20:42:20|206616.3|206466.3|206615|206465|206618.2|206468.2|206614.9|206464.9|18
1637181750000|2021-11-17 20:42:30|206614.7|206464.7|206618.2|206468.2|206619.9|206469.9|206614.7|206464.7|22
1637181760000|2021-11-17 20:42:40|206616.6|206466.6|206618.4|206468.4|206618.7|206468.7|206615.7|206465.7|18
1637181770000|2021-11-17 20:42:50|206618.6|206468.6|206623.4|206473.4|206624.8|206474.8|206618.1|206468.1|20
1637181780000|2021-11-17 20:43:00|206622.9|206472.9|206620.6|206470.6|206624.5|206474.5|206618.8|206468.8|22
1637181790000|2021-11-17 20:43:10|206621.3|206471.3|206619.8|206469.8|206621.3|206471.3|206618.1|206468.1|17
1637181800000|2021-11-17 20:43:20|206619.2|206469.2|206618.6|206468.6|206620.1|206470.1|206612.8|206462.8|23
1637181810000|2021-11-17 20:43:30|206617.9|206467.9|206614.9|206464.9|206621.4|206471.4|206614.6|206464.6|23
1637181820000|2021-11-17 20:43:40|206614.8|206464.8|206614.5|206464.5|206616.3|206466.3|206613.7|206463.7|17
1637181830000|2021-11-17 20:43:50|206615.1|206465.1|206616.1|206466.1|206617.3|206467.3|206613|206463|21
1637181840000|2021-11-17 20:44:00|206616.8|206466.8|206617.3|206467.3|206619.6|206469.6|206616.2|206466.2|18
1637181850000|2021-11-17 20:44:10|206617.4|206467.4|206620.1|206470.1|206620.7|206470.7|206617.4|206467.4|16
1637181860000|2021-11-17 20:44:20|206620.2|206470.2|206622.3|206472.3|206626.2|206476.2|206619.7|206469.7|21
1637181870000|2021-11-17 20:44:30|206623|206473|206619|206469|206623|206473|206608.6|206458.6|20
1637181880000|2021-11-17 20:44:40|206619.1|206469.1|206619.1|206469.1|206619.7|206469.7|206615|206465|24
1637181890000|2021-11-17 20:44:50|206618.4|206468.4|206621.1|206471.1|206621.9|206471.9|206617.8|206467.8|24
1637181900000|2021-11-17 20:45:00|206625.8|206475.8|206621.7|206471.7|206629.9|206479.9|206621.7|206471.7|25
1637181910000|2021-11-17 20:45:10|206622.8|206472.8|206587.2|206437.2|206623.7|206473.7|206582.4|206432.4|30
1637181920000|2021-11-17 20:45:20|206587.7|206437.7|206588.5|206438.5|206589.1|206439.1|206585.5|206435.5|18
1637181930000|2021-11-17 20:45:30|206589.7|206439.7|206571.4|206421.4|206590.9|206440.9|206570.6|206420.6|23
1637181940000|2021-11-17 20:45:40|206570.7|206420.7|206545.3|206395.3|206570.7|206420.7|206542.1|206392.1|22
1637181950000|2021-11-17 20:45:50|206546.2|206396.2|206541.5|206391.5|206546.2|206396.2|206541.5|206391.5|20
1637181960000|2021-11-17 20:46:00|206539.9|206389.9|206543.5|206393.5|206544|206394|206539.9|206389.9|17
1637181970000|2021-11-17 20:46:10|206543|206393|206485.2|206335.2|206544.7|206427.2|206477.2|206334.4|22
1637181980000|2021-11-17 20:46:20|206484.6|206334.6|206477.1|206327.1|206487.1|206337.1|206472.6|206322.6|19
1637181990000|2021-11-17 20:46:30|206476.8|206326.8|206509.7|206359.7|206509.7|206359.7|206475.3|206325.3|25
1637182000000|2021-11-17 20:46:40|206553|206403|206545.8|206395.8|206558.1|206408.1|206545.3|206395.3|27
1637182010000|2021-11-17 20:46:50|206545.9|206395.9|206552.7|206402.7|206552.7|206402.7|206545|206395|16
1637182020000|2021-11-17 20:47:00|206552.8|206402.8|206553.2|206403.2|206554.3|206404.3|206549.7|206399.7|23
1637182030000|2021-11-17 20:47:10|206553.1|206403.1|206555.3|206405.3|206560.7|206410.7|206553.1|206403.1|21
1637182040000|2021-11-17 20:47:20|206555.2|206405.2|206606.4|206456.4|206614.5|206464.5|206555.2|206405.2|30
1637182050000|2021-11-17 20:47:30|206602.8|206452.8|206608|206458|206612.7|206462.7|206602.8|206452.8|25
1637182060000|2021-11-17 20:47:40|206612.7|206462.7|206655.5|206505.5|206665.5|206515.5|206612.7|206462.7|29
1637182070000|2021-11-17 20:47:50|206653.5|206503.5|206647.3|206497.3|206658|206508|206647.3|206497.3|25
1637182080000|2021-11-17 20:48:00|206648.7|206498.7|206646.5|206496.5|206648.7|206498.7|206642.9|206492.9|23
1637182090000|2021-11-17 20:48:10|206646.4|206496.4|206646.8|206496.8|206649|206499|206645.5|206495.5|23
1637182100000|2021-11-17 20:48:20|206646.4|206496.4|206626.9|206476.9|206649.1|206499.1|206624.8|206474.8|22
1637182110000|2021-11-17 20:48:30|206625.2|206475.2|206638.2|206488.2|206642.3|206492.3|206625.2|206475.2|26
1637182120000|2021-11-17 20:48:40|206637.7|206487.7|206638.9|206488.9|206639.4|206489.4|206634.1|206484.1|31
1637182130000|2021-11-17 20:48:50|206638.7|206488.7|206634.9|206484.9|206639.8|206489.8|206634.7|206484.7|20
1637182140000|2021-11-17 20:49:00|206635.8|206485.8|206636.9|206486.9|206637.5|206487.5|206633|206483|20
1637182150000|2021-11-17 20:49:10|206636.5|206486.5|206643.7|206493.7|206643.7|206493.7|206636.2|206486.2|19
1637182160000|2021-11-17 20:49:20|206646.9|206496.9|206712.9|206562.9|206715.2|206565.2|206644.1|206494.1|34
1637182170000|2021-11-17 20:49:30|206712.3|206562.3|206714.5|206564.5|206714.7|206564.7|206709.5|206559.5|25
1637182180000|2021-11-17 20:49:40|206714.7|206564.7|206711.5|206561.5|206717|206567|206711.5|206561.5|21
1637182190000|2021-11-17 20:49:50|206710.2|206560.2|206713.6|206563.6|206714.1|206564.1|206710.2|206560.2|19
1637182200000|2021-11-17 20:50:00|206711.1|206561.1|206677.7|206527.7|206711.1|206561.1|206672.3|206522.3|34
1637182210000|2021-11-17 20:50:10|206678.9|206528.9|206679.3|206529.3|206681.8|206531.8|206674.4|206524.4|24
1637182220000|2021-11-17 20:50:20|206679.4|206529.4|206678.7|206528.7|206681.2|206531.2|206678.3|206528.3|21
1637182230000|2021-11-17 20:50:30|206680.7|206530.7|206681.6|206531.6|206681.6|206531.6|206677.5|206527.5|22
1637182240000|2021-11-17 20:50:40|206680.5|206530.5|206688.4|206538.4|206690.2|206540.2|206679.7|206529.7|31
1637182250000|2021-11-17 20:50:50|206687.4|206537.4|206708.7|206558.7|206711.8|206561.8|206686.9|206536.9|30
1637182260000|2021-11-17 20:51:00|206708.9|206558.9|206707.9|206557.9|206709.5|206559.5|206707.3|206557.3|24
1637182270000|2021-11-17 20:51:10|206710.4|206560.4|206701.1|206551.1|206711.2|206561.2|206700.2|206550.2|24
1637182280000|2021-11-17 20:51:20|206701.7|206551.7|206699.1|206549.1|206703.7|206553.7|206695.5|206545.5|22
1637182290000|2021-11-17 20:51:30|206698.3|206548.3|206703|206553|206705.4|206555.4|206698.3|206548.3|20
1637182300000|2021-11-17 20:51:40|206702.9|206552.9|206700.8|206550.8|206704.8|206554.8|206700.4|206550.4|20
1637182310000|2021-11-17 20:51:50|206700.7|206550.7|206703.3|206553.3|206705.3|206555.3|206700.7|206550.7|14
1637182320000|2021-11-17 20:52:00|206703.7|206553.7|206708.9|206558.9|206711|206561|206702.1|206552.1|26
1637182330000|2021-11-17 20:52:10|206708.8|206558.8|206708|206558|206709.6|206559.6|206707.4|206557.4|20
1637182340000|2021-11-17 20:52:20|206707.6|206557.6|206697.3|206547.3|206708.3|206558.3|206686.7|206536.7|29
1637182350000|2021-11-17 20:52:30|206697.1|206547.1|206697.5|206547.5|206699.2|206549.2|206696|206546|21
1637182360000|2021-11-17 20:52:40|206697.4|206547.4|206697.4|206547.4|206697.6|206547.6|206697|206547|12
1637182370000|2021-11-17 20:52:50|206697.5|206547.5|206697.7|206547.7|206698.1|206548.1|206697.2|206547.2|17
1637182380000|2021-11-17 20:53:00|206695.5|206545.5|206698.8|206548.8|206699.1|206549.1|206695|206545|20
1637182390000|2021-11-17 20:53:10|206698.6|206548.6|206694.9|206544.9|206698.7|206548.7|206694.5|206544.5|24
1637182400000|2021-11-17 20:53:20|206696.5|206546.5|206695.3|206545.3|206696.8|206546.8|206694.4|206544.4|22
1637182410000|2021-11-17 20:53:30|206694.7|206544.7|206656.8|206506.8|206696.3|206546.3|206654.6|206504.6|28
1637182420000|2021-11-17 20:53:40|206657.4|206507.4|206656|206506|206666.3|206516.3|206654.1|206504.1|29
1637182430000|2021-11-17 20:53:50|206655|206505|206658.9|206508.9|206659.9|206509.9|206655|206505|22
1637182440000|2021-11-17 20:54:00|206657.4|206507.4|206655.5|206505.5|206657.5|206507.5|206653.1|206503.1|23
1637182450000|2021-11-17 20:54:10|206655.7|206505.7|206661.1|206511.1|206665.8|206515.8|206655.7|206505.7|22
1637182460000|2021-11-17 20:54:20|206660.4|206510.4|206664.5|206514.5|206665.8|206515.8|206660.4|206510.4|24
1637182470000|2021-11-17 20:54:30|206663.9|206513.9|206663.7|206513.7|206665|206515|206663|206513|22
1637182480000|2021-11-17 20:54:40|206663.9|206513.9|206663.4|206513.4|206666.3|206516.3|206662.8|206512.8|17
1637182490000|2021-11-17 20:54:50|206664.2|206514.2|206667.6|206517.6|206667.6|206517.6|206663.8|206513.8|26
1637182500000|2021-11-17 20:55:00|206667|206517|206659.3|206509.3|206670.6|206520.6|206659.2|206509.2|27
1637182510000|2021-11-17 20:55:10|206659.7|206509.7|206662.1|206512.1|206665.1|206515.1|206656.9|206506.9|25
1637182520000|2021-11-17 20:55:20|206660.8|206510.8|206659.2|206509.2|206662|206512|206658.1|206508.1|24
1637182530000|2021-11-17 20:55:30|206659.6|206509.6|206658.7|206508.7|206662.6|206512.6|206658.4|206508.4|25
1637182540000|2021-11-17 20:55:40|206660.6|206510.6|206666.6|206516.6|206668|206518|206657.2|206507.2|24
1637182550000|2021-11-17 20:55:50|206666.9|206516.9|206661.9|206511.9|206666.9|206516.9|206657.4|206507.4|19
1637182560000|2021-11-17 20:56:00|206662.4|206512.4|206665.7|206515.7|206666.2|206516.2|206662.4|206512.4|23
1637182570000|2021-11-17 20:56:10|206665.6|206515.6|206660.6|206510.6|206665.6|206515.6|206659.1|206509.1|16
1637182580000|2021-11-17 20:56:20|206659.6|206509.6|206664.4|206514.4|206666.3|206516.3|206659.6|206509.6|22
1637182590000|2021-11-17 20:56:30|206664|206514|206662.3|206512.3|206665|206515|206661.2|206511.2|18
1637182600000|2021-11-17 20:56:40|206662.2|206512.2|206660.5|206510.5|206663|206513|206660.2|206510.2|25
1637182610000|2021-11-17 20:56:50|206657.7|206507.7|206659.2|206509.2|206660.2|206510.2|206657.3|206507.3|9
1637182620000|2021-11-17 20:57:00|206658.7|206508.7|206659.5|206509.5|206663.3|206513.3|206657.8|206507.8|22
1637182630000|2021-11-17 20:57:10|206658.5|206508.5|206659.1|206509.1|206661.5|206511.5|206657.9|206507.9|23
1637182640000|2021-11-17 20:57:20|206658.2|206508.2|206666.9|206516.9|206667.3|206517.3|206656.5|206506.5|17
1637182650000|2021-11-17 20:57:30|206665|206515|206663.9|206513.9|206666.7|206516.7|206657.3|206507.3|28
1637182660000|2021-11-17 20:57:40|206663|206513|206662.1|206512.1|206664.3|206514.3|206658.1|206508.1|21
1637182670000|2021-11-17 20:57:50|206660.3|206510.3|206658.8|206508.8|206660.3|206510.3|206657.5|206507.5|19
1637182680000|2021-11-17 20:58:00|206658.6|206508.6|206663.4|206513.4|206665.4|206515.4|206658.6|206508.6|22
1637182690000|2021-11-17 20:58:10|206663|206513|206667.1|206517.1|206667.4|206517.4|206663|206513|24
1637182700000|2021-11-17 20:58:20|206667.2|206517.2|206667.6|206517.6|206668.6|206518.6|206666.2|206516.2|16
1637182710000|2021-11-17 20:58:30|206667.1|206517.1|206667|206517|206669.3|206519.3|206663.7|206513.7|24
1637182720000|2021-11-17 20:58:40|206667.3|206517.3|206665|206515|206668.5|206518.5|206663.7|206513.7|25
1637182730000|2021-11-17 20:58:50|206661.2|206511.2|206659|206509|206662.9|206512.9|206659|206509|22
1637182740000|2021-11-17 20:59:00|206658.7|206508.7|206661.8|206511.8|206662.9|206512.9|206657.4|206507.4|25
1637182750000|2021-11-17 20:59:10|206661.6|206511.6|206665.5|206515.5|206665.7|206515.7|206659.5|206509.5|26
1637182760000|2021-11-17 20:59:20|206665.2|206515.2|206666|206516|206667.3|206517.3|206663.7|206513.7|21
1637182770000|2021-11-17 20:59:30|206667.3|206517.3|206665.5|206515.5|206667.3|206517.3|206664.7|206514.7|26
1637182780000|2021-11-17 20:59:40|206665.7|206515.7|206672|206522|206672|206522|206664.9|206514.9|29
1637182790000|2021-11-17 20:59:50|206671.2|206521.2|206670.6|206520.6|206675.7|206525.7|206668.4|206518.4|33
1637182800000|2021-11-17 21:00:00|206669.8|206519.8|206686.5|206536.5|206705.7|206555.7|206669.8|206519.8|36
1637182810000|2021-11-17 21:00:10|206686.3|206536.3|206688.6|206538.6|206689.7|206539.7|206684.9|206534.9|25
1637182820000|2021-11-17 21:00:20|206688.2|206538.2|206708.8|206558.8|206714.8|206564.8|206687.7|206537.7|32
1637182830000|2021-11-17 21:00:30|206708.6|206558.6|206707.5|206557.5|206710.8|206560.8|206704.3|206554.3|24
1637182840000|2021-11-17 21:00:40|206708.1|206558.1|206711.8|206561.8|206711.8|206561.8|206708.1|206558.1|22
1637182850000|2021-11-17 21:00:50|206711.4|206561.4|206713|206563|206713.1|206563.1|206709.8|206559.8|21
1637182860000|2021-11-17 21:01:00|206712.6|206562.6|206721|206571|206723.1|206573.1|206712.6|206562.6|29
1637182870000|2021-11-17 21:01:10|206719.5|206569.5|206719.6|206569.6|206721.1|206571.1|206719.5|206569.5|21
1637182880000|2021-11-17 21:01:20|206719.5|206569.5|206721.1|206571.1|206721.1|206571.1|206719.2|206569.2|15
1637182890000|2021-11-17 21:01:30|206720.2|206570.2|206717.4|206567.4|206722|206572|206717.4|206567.4|13
1637182900000|2021-11-17 21:01:40|206717.2|206567.2|206717.9|206567.9|206717.9|206567.9|206715|206565|10
1637182910000|2021-11-17 21:01:50|206718.1|206568.1|206717.6|206567.6|206718.3|206568.3|206715.2|206565.2|14
1637182920000|2021-11-17 21:02:00|206717.8|206567.8|206719.3|206569.3|206719.3|206569.3|206716.5|206566.5|12
1637182930000|2021-11-17 21:02:10|206719.7|206569.7|206720.2|206570.2|206720.3|206570.3|206715.9|206565.9|18
1637182940000|2021-11-17 21:02:20|206722.3|206572.3|206716.3|206566.3|206722.3|206572.3|206713.5|206563.5|7
1637182950000|2021-11-17 21:02:30|206716.2|206566.2|206718.1|206568.1|206719.3|206569.3|206716.1|206566.1|16
1637182960000|2021-11-17 21:02:40|206717.6|206567.6|206717.7|206567.7|206719.9|206569.9|206714.8|206564.8|12
1637182970000|2021-11-17 21:02:50|206716.1|206566.1|206722.2|206572.2|206722.2|206572.2|206715.9|206565.9|10
1637182980000|2021-11-17 21:03:00|206719.6|206569.6|206717.7|206567.7|206720.9|206570.9|206715.9|206565.9|13
1637182990000|2021-11-17 21:03:10|206717.6|206567.6|206717|206567|206718|206568|206715.3|206565.3|8
1637183000000|2021-11-17 21:03:20|206715.8|206565.8|206722.4|206572.4|206722.7|206572.7|206712|206562|13
1637183010000|2021-11-17 21:03:30|206721.2|206571.2|206721.5|206571.5|206722.4|206572.4|206719.7|206569.7|24
1637183020000|2021-11-17 21:03:40|206720.8|206570.8|206733.2|206583.2|206734.4|206584.4|206716.2|206566.2|23
1637183030000|2021-11-17 21:03:50|206735|206585|206725.7|206575.7|206735.4|206585.4|206721.7|206571.7|19
1637183040000|2021-11-17 21:04:00|206722.8|206572.8|206722|206572|206725.4|206575.4|206719.6|206569.6|16
1637183050000|2021-11-17 21:04:10|206722.6|206572.6|206714.9|206564.9|206722.7|206572.7|206714.9|206564.9|12
1637183060000|2021-11-17 21:04:20|206714.8|206564.8|206716.8|206566.8|206719|206569|206714.4|206564.4|13
1637183070000|2021-11-17 21:04:30|206715.9|206565.9|206719.2|206569.2|206721.3|206571.3|206715.9|206565.9|15
1637183080000|2021-11-17 21:04:40|206719.3|206569.3|206684.5|206534.5|206720.4|206570.4|206684.5|206534.5|15
1637183090000|2021-11-17 21:04:50|206681.1|206531.1|206691.8|206541.8|206698.3|206548.3|206681.1|206531.1|26
1637183100000|2021-11-17 21:05:00|206691.4|206541.4|206696|206546|206697.2|206547.2|206690.1|206540.1|18
1637183110000|2021-11-17 21:05:10|206695.5|206545.5|206715|206565|206723.5|206573.5|206695.5|206545.5|24
1637183120000|2021-11-17 21:05:20|206715.5|206565.5|206714.5|206564.5|206715.5|206565.5|206711.7|206561.7|14
1637183130000|2021-11-17 21:05:30|206713|206563|206701.2|206551.2|206715.5|206565.5|206693.2|206543.2|23
1637183140000|2021-11-17 21:05:40|206701.1|206551.1|206698.7|206548.7|206701.1|206551.1|206693.5|206543.5|18
1637183150000|2021-11-17 21:05:50|206698.1|206548.1|206693.8|206543.8|206701.2|206551.2|206693.8|206543.8|12
1637183160000|2021-11-17 21:06:00|206695|206545|206660.8|206510.8|206700.6|206550.6|206656.4|206506.4|19
1637183170000|2021-11-17 21:06:10|206662.8|206512.8|206657.9|206507.9|206662.8|206512.8|206657.3|206507.3|23
1637183180000|2021-11-17 21:06:20|206658.3|206508.3|206655.6|206505.6|206660.2|206510.2|206652.3|206502.3|23
1637183190000|2021-11-17 21:06:30|206651.1|206501.1|206655.3|206505.3|206655.6|206505.6|206650.8|206500.8|18
1637183200000|2021-11-17 21:06:40|206656.7|206506.7|206658.1|206508.1|206661.6|206511.6|206656.2|206506.2|16
1637183210000|2021-11-17 21:06:50|206658|206508|206658|206508|206659.3|206509.3|206652.4|206502.4|15
1637183220000|2021-11-17 21:07:00|206655.9|206505.9|206655.6|206505.6|206660|206510|206655.6|206505.6|18
1637183230000|2021-11-17 21:07:10|206654|206504|206695.1|206545.1|206695.8|206545.8|206653.5|206503.5|21
1637183240000|2021-11-17 21:07:20|206696.9|206546.9|206709.6|206559.6|206717.1|206567.1|206696.9|206546.9|12
1637183250000|2021-11-17 21:07:30|206706.2|206556.2|206705.1|206555.1|206714.6|206564.6|206691.9|206541.9|30
1637183260000|2021-11-17 21:07:40|206708.6|206558.6|206712.1|206562.1|206714.6|206564.6|206707.8|206557.8|16
1637183270000|2021-11-17 21:07:50|206712.4|206562.4|206710|206560|206714.5|206564.5|206707.5|206557.5|18
1637183280000|2021-11-17 21:08:00|206708.7|206558.7|206718.7|206568.7|206721.4|206571.4|206708.7|206558.7|22
1637183290000|2021-11-17 21:08:10|206719.1|206569.1|206718.3|206568.3|206719.5|206569.5|206716.3|206566.3|20
1637183300000|2021-11-17 21:08:20|206718.1|206568.1|206717.7|206567.7|206720.2|206570.2|206717.7|206567.7|16
1637183310000|2021-11-17 21:08:30|206717.2|206567.2|206715|206565|206723.9|206573.9|206715|206565|20
1637183320000|2021-11-17 21:08:40|206716.6|206566.6|206720.4|206570.4|206722.8|206572.8|206715.8|206565.8|13
1637183330000|2021-11-17 21:08:50|206720.3|206570.3|206719.9|206569.9|206720.6|206570.6|206719.9|206569.9|5
1637183340000|2021-11-17 21:09:00|206720.1|206570.1|206722.6|206572.6|206723.4|206573.4|206718.7|206568.7|22
1637183350000|2021-11-17 21:09:10|206719.8|206569.8|206721.6|206571.6|206723.9|206573.9|206718.6|206568.6|17
1637183360000|2021-11-17 21:09:20|206721.5|206571.5|206722.9|206572.9|206723.1|206573.1|206720.8|206570.8|7
1637183370000|2021-11-17 21:09:30|206721.1|206571.1|206722.3|206572.3|206724.6|206574.6|206721.1|206571.1|11
1637183380000|2021-11-17 21:09:40|206722.2|206572.2|206719|206569|206722.2|206572.2|206719|206569|11
1637183390000|2021-11-17 21:09:50|206719.2|206569.2|206720.5|206570.5|206721.5|206571.5|206718.5|206568.5|15
1637183400000|2021-11-17 21:10:00|206720.3|206570.3|206719.6|206569.6|206723.4|206573.4|206716.9|206566.9|21
1637183410000|2021-11-17 21:10:10|206719.5|206569.5|206714.2|206564.2|206719.5|206569.5|206712|206562|17
1637183420000|2021-11-17 21:10:20|206713.9|206563.9|206723.4|206573.4|206723.4|206573.4|206712.3|206562.3|13
1637183430000|2021-11-17 21:10:30|206715.9|206565.9|206717.7|206567.7|206718.6|206568.6|206715.1|206565.1|13
1637183440000|2021-11-17 21:10:40|206717.2|206567.2|206718.9|206568.9|206719.3|206569.3|206716.1|206566.1|16
1637183450000|2021-11-17 21:10:50|206717.3|206567.3|206719.3|206569.3|206719.7|206569.7|206717.3|206567.3|9
1637183460000|2021-11-17 21:11:00|206717.9|206567.9|206722.2|206572.2|206723.7|206573.7|206714.4|206564.4|28
1637183470000|2021-11-17 21:11:10|206717|206567|206718.9|206568.9|206720.1|206570.1|206716.5|206566.5|23
1637183480000|2021-11-17 21:11:20|206715.8|206565.8|206716.4|206566.4|206717|206567|206715.7|206565.7|14
1637183490000|2021-11-17 21:11:30|206715.9|206565.9|206719.6|206569.6|206722.3|206572.3|206715.9|206565.9|17
1637183500000|2021-11-17 21:11:40|206719.1|206569.1|206715.8|206565.8|206719.6|206569.6|206714.6|206564.6|19
1637183510000|2021-11-17 21:11:50|206715.6|206565.6|206719.2|206569.2|206720.7|206570.7|206715.2|206565.2|13
1637183520000|2021-11-17 21:12:00|206719.9|206569.9|206716.4|206566.4|206721|206571|206716.4|206566.4|22
1637183530000|2021-11-17 21:12:10|206716.5|206566.5|206715.8|206565.8|206717.8|206567.8|206715.8|206565.8|16
1637183540000|2021-11-17 21:12:20|206716.2|206566.2|206716.2|206566.2|206716.4|206566.4|206715.8|206565.8|8
1637183550000|2021-11-17 21:12:30|206715.2|206565.2|206716.9|206566.9|206717.7|206567.7|206714.9|206564.9|10
1637183560000|2021-11-17 21:12:40|206717.2|206567.2|206717.3|206567.3|206717.3|206567.3|206716|206566|7
1637183570000|2021-11-17 21:12:50|206718.2|206568.2|206712.3|206562.3|206718.2|206568.2|206711.9|206561.9|5
1637183580000|2021-11-17 21:13:00|206711.2|206561.2|206718.9|206568.9|206721.1|206571.1|206711.2|206561.2|13
1637183590000|2021-11-17 21:13:10|206718.8|206568.8|206718.5|206568.5|206721.1|206571.1|206717.5|206567.5|8
1637183600000|2021-11-17 21:13:20|206718.4|206568.4|206718|206568|206718.4|206568.4|206716.8|206566.8|5
1637183610000|2021-11-17 21:13:30|206716|206566|206718.8|206568.8|206721.5|206571.5|206714|206564|17
1637183620000|2021-11-17 21:13:40|206719.4|206569.4|206732.7|206582.7|206737.3|206587.3|206716|206566|16
1637183630000|2021-11-17 21:13:50|206734.6|206584.6|206725.8|206575.8|206736.7|206586.7|206723.3|206573.3|22
1637183640000|2021-11-17 21:14:00|206725.1|206575.1|206729.9|206579.9|206731.6|206581.6|206725.1|206575.1|26
1637183650000|2021-11-17 21:14:10|206730|206580|206729.5|206579.5|206730|206580|206727.9|206577.9|18
1637183660000|2021-11-17 21:14:20|206729.4|206579.4|206730.2|206580.2|206730.2|206580.2|206727.4|206577.4|16
1637183670000|2021-11-17 21:14:30|206728.5|206578.5|206727.7|206577.7|206729.4|206579.4|206725.7|206575.7|20
1637183680000|2021-11-17 21:14:40|206728.2|206578.2|206730.4|206580.4|206731.1|206581.1|206726.4|206576.4|11
1637183690000|2021-11-17 21:14:50|206730.1|206580.1|206728.3|206578.3|206730.1|206580.1|206727.1|206577.1|17
1637183700000|2021-11-17 21:15:00|206727.5|206577.5|206726.1|206576.1|206729.9|206579.9|206724.1|206574.1|22
1637183710000|2021-11-17 21:15:10|206726.2|206576.2|206727.1|206577.1|206729.2|206579.2|206726.2|206576.2|14
1637183720000|2021-11-17 21:15:20|206727.4|206577.4|206727.7|206577.7|206729.8|206579.8|206727.4|206577.4|7
1637183730000|2021-11-17 21:15:30|206727.4|206577.4|206725.9|206575.9|206728|206578|206720.6|206570.6|11
1637183740000|2021-11-17 21:15:40|206725.3|206575.3|206724.3|206574.3|206725.3|206575.3|206723.4|206573.4|9
1637183750000|2021-11-17 21:15:50|206726.2|206576.2|206725|206575|206726.3|206576.3|206720.4|206570.4|13
1637183760000|2021-11-17 21:16:00|206723.9|206573.9|206726.2|206576.2|206726.2|206576.2|206723.4|206573.4|12
1637183770000|2021-11-17 21:16:10|206727|206577|206729.4|206579.4|206731.4|206581.4|206717.4|206567.4|15
1637183780000|2021-11-17 21:16:20|206728.1|206578.1|206727.6|206577.6|206728.1|206578.1|206726.6|206576.6|10
1637183790000|2021-11-17 21:16:30|206726.2|206576.2|206727.4|206577.4|206727.5|206577.5|206725.5|206575.5|10
1637183800000|2021-11-17 21:16:40|206717.6|206567.6|206726.8|206576.8|206727.7|206577.7|206717.6|206567.6|14
1637183810000|2021-11-17 21:16:50|206726.6|206576.6|206726.9|206576.9|206727.2|206577.2|206726.2|206576.2|7
1637183820000|2021-11-17 21:17:00|206725.3|206575.3|206727.9|206577.9|206727.9|206577.9|206717.3|206567.3|13
1637183830000|2021-11-17 21:17:10|206727.5|206577.5|206730.8|206580.8|206731.7|206581.7|206725.5|206575.5|24
1637183840000|2021-11-17 21:17:20|206731.2|206581.2|206729.3|206579.3|206731.2|206581.2|206727.4|206577.4|19
1637183850000|2021-11-17 21:17:30|206731.5|206581.5|206728.2|206578.2|206741.1|206591.1|206727|206577|24
1637183860000|2021-11-17 21:17:40|206727.4|206577.4|206735.5|206585.5|206735.5|206585.5|206727.4|206577.4|14
1637183870000|2021-11-17 21:17:50|206735.4|206585.4|206730.5|206580.5|206736.2|206586.2|206730.5|206580.5|6
1637183880000|2021-11-17 21:18:00|206732.2|206582.2|206730.4|206580.4|206733.9|206583.9|206727.8|206577.8|8
1637183890000|2021-11-17 21:18:10|206731|206581|206735.9|206585.9|206735.9|206585.9|206729.8|206579.8|14
1637183900000|2021-11-17 21:18:20|206736.6|206586.6|206731.3|206581.3|206736.6|206586.6|206726.1|206576.1|9
1637183910000|2021-11-17 21:18:30|206731.2|206581.2|206730.7|206580.7|206733.9|206583.9|206728.6|206578.6|11
1637183920000|2021-11-17 21:18:40|206731.6|206581.6|206735.5|206585.5|206737.3|206587.3|206731.6|206581.6|19
1637183930000|2021-11-17 21:18:50|206735.8|206585.8|206731.5|206581.5|206735.8|206585.8|206730.8|206580.8|12
1637183940000|2021-11-17 21:19:00|206731.3|206581.3|206730.2|206580.2|206731.3|206581.3|206729|206579|4
1637183950000|2021-11-17 21:19:10|206729.2|206579.2|206733.1|206583.1|206733.1|206583.1|206729.2|206579.2|8
1637183960000|2021-11-17 21:19:20|206733.6|206583.6|206734.2|206584.2|206734.2|206584.2|206733.4|206583.4|4
1637183970000|2021-11-17 21:19:30|206744.2|206594.2|206736.3|206586.3|206744.2|206594.2|206734.1|206584.1|8
1637183980000|2021-11-17 21:19:40|206743|206593|206744.2|206594.2|206744.5|206594.5|206742.6|206592.6|4
1637183990000|2021-11-17 21:19:50|206746.5|206596.5|206738.9|206588.9|206746.6|206596.6|206738.9|206588.9|6
1637184000000|2021-11-17 21:20:00|206742.6|206592.6|206734|206584|206742.6|206592.6|206734|206584|2
1637184010000|2021-11-17 21:20:10|206725.5|206575.5|206757.6|206607.6|206758.3|206608.3|206725.5|206575.5|8
1637184020000|2021-11-17 21:20:20|206756.5|206606.5|206751.6|206601.6|206758.6|206608.6|206747|206597|18
1637184030000|2021-11-17 21:20:30|206751.3|206601.3|206750.8|206600.8|206757.2|206607.2|206743.8|206593.8|21
1637184040000|2021-11-17 21:20:40|206753.2|206603.2|206736.8|206586.8|206755|206605|206736.2|206586.2|19
1637184050000|2021-11-17 21:20:50|206745.6|206595.6|206726.7|206576.7|206745.6|206595.6|206726.7|206576.7|20
1637184060000|2021-11-17 21:21:00|206718.3|206568.3|206704.8|206554.8|206726.3|206576.3|206699.2|206549.2|23
1637184070000|2021-11-17 21:21:10|206704.1|206554.1|206702.7|206552.7|206704.1|206554.1|206701.6|206551.6|7
1637184080000|2021-11-17 21:21:20|206701|206551|206701.3|206551.3|206701.9|206551.9|206699.1|206549.1|11
1637184090000|2021-11-17 21:21:30|206699.2|206549.2|206703.3|206553.3|206709.9|206559.9|206699.2|206549.2|19
1637184100000|2021-11-17 21:21:40|206704.3|206554.3|206690.6|206540.6|206704.3|206554.3|206690.6|206540.6|10
1637184110000|2021-11-17 21:21:50|206691.5|206541.5|206701.8|206551.8|206701.8|206551.8|206691.5|206541.5|9
1637184120000|2021-11-17 21:22:00|206703.6|206553.6|206703.8|206553.8|206704.1|206554.1|206700.5|206550.5|11
1637184130000|2021-11-17 21:22:10|206701.8|206551.8|206702.8|206552.8|206704.1|206554.1|206701.8|206551.8|8
1637184140000|2021-11-17 21:22:20|206702.2|206552.2|206701.2|206551.2|206702.5|206552.5|206699.7|206549.7|6
1637184150000|2021-11-17 21:22:30|206698|206548|206709.2|206559.2|206709.2|206559.2|206698|206548|5
1637184160000|2021-11-17 21:22:40|206702.5|206552.5|206697.2|206547.2|206702.5|206552.5|206690.5|206540.5|8
1637184170000|2021-11-17 21:22:50|206696.6|206546.6|206700.1|206550.1|206702.7|206552.7|206696|206546|14
1637184180000|2021-11-17 21:23:00|206699.7|206549.7|206703.4|206553.4|206706.3|206556.3|206699.4|206549.4|11
1637184190000|2021-11-17 21:23:10|206703.6|206553.6|206700.6|206550.6|206703.6|206553.6|206699.8|206549.8|10
1637184200000|2021-11-17 21:23:20|206700.4|206550.4|206701.4|206551.4|206705.4|206555.4|206700.2|206550.2|8
1637184210000|2021-11-17 21:23:30|206700.7|206550.7|206701.8|206551.8|206701.8|206551.8|206700.7|206550.7|7
1637184220000|2021-11-17 21:23:40|206701.2|206551.2|206701.9|206551.9|206704|206554|206698|206548|9
1637184230000|2021-11-17 21:23:50|206703.5|206553.5|206701.2|206551.2|206703.9|206553.9|206697.5|206547.5|14
1637184240000|2021-11-17 21:24:00|206700.9|206550.9|206701.2|206551.2|206701.9|206551.9|206700.2|206550.2|8
1637184250000|2021-11-17 21:24:10|206700.5|206550.5|206700.2|206550.2|206705.7|206555.7|206700.1|206550.1|8
1637184260000|2021-11-17 21:24:20|206702.6|206552.6|206699.4|206549.4|206702.6|206552.6|206699.4|206549.4|10
1637184270000|2021-11-17 21:24:30|206698.7|206548.7|206698.2|206548.2|206699.9|206549.9|206697.6|206547.6|11
1637184280000|2021-11-17 21:24:40|206698|206548|206699.2|206549.2|206699.2|206549.2|206697.3|206547.3|7
1637184290000|2021-11-17 21:24:50|206698|206548|206694.3|206544.3|206698.3|206548.3|206694|206544|9
1637184300000|2021-11-17 21:25:00|206694.4|206544.4|206698.6|206548.6|206698.6|206548.6|206693.4|206543.4|6
1637184310000|2021-11-17 21:25:10|206687.9|206537.9|206694.9|206544.9|206696.5|206546.5|206687.9|206537.9|15
1637184320000|2021-11-17 21:25:20|206694.7|206544.7|206696.5|206546.5|206697.1|206547.1|206694.7|206544.7|12
1637184330000|2021-11-17 21:25:30|206697|206547|206695.5|206545.5|206697|206547|206694.1|206544.1|7
1637184340000|2021-11-17 21:25:40|206695.1|206545.1|206696.9|206546.9|206696.9|206546.9|206695.1|206545.1|24
1637184350000|2021-11-17 21:25:50|206696.5|206546.5|206696.6|206546.6|206697|206547|206696.4|206546.4|6
1637184360000|2021-11-17 21:26:00|206692.2|206542.2|206696.9|206546.9|206696.9|206546.9|206692.2|206542.2|10
1637184370000|2021-11-17 21:26:10|206696.4|206546.4|206696.8|206546.8|206696.9|206546.9|206696.2|206546.2|5
1637184380000|2021-11-17 21:26:20|206697.2|206547.2|206696.5|206546.5|206697.2|206547.2|206692.2|206542.2|7
1637184390000|2021-11-17 21:26:30|206695.8|206545.8|206693|206543|206695.8|206545.8|206691.4|206541.4|12
1637184400000|2021-11-17 21:26:40|206694.1|206544.1|206697|206547|206699.5|206549.5|206694.1|206544.1|16
1637184410000|2021-11-17 21:26:50|206697.1|206547.1|206698.4|206548.4|206699.9|206549.9|206697.1|206547.1|18
1637184420000|2021-11-17 21:27:00|206697.7|206547.7|206696|206546|206700.1|206550.1|206690|206540|19
1637184430000|2021-11-17 21:27:10|206694.9|206544.9|206695.1|206545.1|206695.5|206545.5|206693.3|206543.3|9
1637184440000|2021-11-17 21:27:20|206695.3|206545.3|206693.5|206543.5|206696.6|206546.6|206691.4|206541.4|5
1637184450000|2021-11-17 21:27:30|206693.6|206543.6|206700.4|206550.4|206701.9|206551.9|206690.6|206540.6|11
1637184460000|2021-11-17 21:27:40|206696.2|206546.2|206702.2|206552.2|206704.4|206554.4|206696.2|206546.2|17
1637184470000|2021-11-17 21:27:50|206702.1|206552.1|206700.8|206550.8|206705.2|206555.2|206700.4|206550.4|21
1637184480000|2021-11-17 21:28:00|206700.5|206550.5|206715.9|206565.9|206719.8|206569.8|206699.5|206549.5|21
1637184490000|2021-11-17 21:28:10|206715|206565|206710.1|206560.1|206717.6|206567.6|206707.4|206557.4|18
1637184500000|2021-11-17 21:28:20|206711.1|206561.1|206711.8|206561.8|206712.5|206562.5|206711.1|206561.1|6
1637184510000|2021-11-17 21:28:30|206712.5|206562.5|206714.7|206564.7|206714.7|206564.7|206709|206559|17
1637184520000|2021-11-17 21:28:40|206709|206559|206672|206522|206712.7|206562.7|206668.9|206518.9|17
1637184530000|2021-11-17 21:28:50|206673.3|206523.3|206672|206522|206675.5|206525.5|206670.1|206520.1|15
1637184540000|2021-11-17 21:29:00|206671.1|206521.1|206672.7|206522.7|206675.6|206525.6|206669.3|206519.3|12
1637184550000|2021-11-17 21:29:10|206671.8|206521.8|206675.9|206525.9|206675.9|206525.9|206671.8|206521.8|9
1637184560000|2021-11-17 21:29:20|206674.2|206524.2|206675.4|206525.4|206675.9|206525.9|206673.5|206523.5|12
1637184570000|2021-11-17 21:29:30|206675.9|206525.9|206688.2|206538.2|206698.4|206548.4|206675.9|206525.9|17
1637184580000|2021-11-17 21:29:40|206689.3|206539.3|206687|206537|206690.3|206540.3|206685.7|206535.7|14
1637184590000|2021-11-17 21:29:50|206686.7|206536.7|206687.9|206537.9|206690.5|206540.5|206686.1|206536.1|10
1637184600000|2021-11-17 21:30:00|206686.3|206536.3|206683.3|206533.3|206689.3|206539.3|206683.3|206533.3|28
1637184610000|2021-11-17 21:30:10|206682.7|206532.7|206685.7|206535.7|206686.8|206536.8|206682.5|206532.5|12
1637184620000|2021-11-17 21:30:20|206686.9|206536.9|206682.7|206532.7|206686.9|206536.9|206682.7|206532.7|10
1637184630000|2021-11-17 21:30:30|206682.1|206532.1|206685|206535|206686.4|206536.4|206682.1|206532.1|12
1637184640000|2021-11-17 21:30:40|206690.8|206540.8|206688.8|206538.8|206690.8|206540.8|206685|206535|13
1637184650000|2021-11-17 21:30:50|206688.1|206538.1|206688.2|206538.2|206688.2|206538.2|206684.4|206534.4|12
1637184660000|2021-11-17 21:31:00|206687.3|206537.3|206688.3|206538.3|206688.3|206538.3|206686.4|206536.4|11
1637184670000|2021-11-17 21:31:10|206685.4|206535.4|206685|206535|206685.6|206535.6|206682.5|206532.5|12
1637184680000|2021-11-17 21:31:20|206684.2|206534.2|206686|206536|206689.7|206539.7|206684.2|206534.2|13
1637184690000|2021-11-17 21:31:30|206685.6|206535.6|206680.3|206530.3|206690.5|206540.5|206680.3|206530.3|20
1637184700000|2021-11-17 21:31:40|206687.1|206537.1|206687.8|206537.8|206688.7|206538.7|206682.3|206532.3|20
1637184710000|2021-11-17 21:31:50|206686.9|206536.9|206688|206538|206688|206538|206686.2|206536.2|13
1637184720000|2021-11-17 21:32:00|206688.1|206538.1|206682|206532|206688.1|206538.1|206678.3|206528.3|12
1637184730000|2021-11-17 21:32:10|206680.5|206530.5|206691.8|206541.8|206695.5|206545.5|206680.5|206530.5|14
1637184740000|2021-11-17 21:32:20|206690.9|206540.9|206684.8|206534.8|206690.9|206540.9|206683.5|206533.5|16
1637184750000|2021-11-17 21:32:30|206684.9|206534.9|206687.5|206537.5|206689.1|206539.1|206682.3|206532.3|13
1637184760000|2021-11-17 21:32:40|206686.7|206536.7|206687.9|206537.9|206688.5|206538.5|206680.9|206530.9|15
1637184770000|2021-11-17 21:32:50|206687|206537|206685.8|206535.8|206688.6|206538.6|206684.3|206534.3|18
1637184780000|2021-11-17 21:33:00|206684.8|206534.8|206683|206533|206687.1|206537.1|206681.1|206531.1|19
1637184790000|2021-11-17 21:33:10|206682.5|206532.5|206680.3|206530.3|206682.5|206532.5|206677.8|206527.8|21
1637184800000|2021-11-17 21:33:20|206680.4|206530.4|206682.7|206532.7|206683.6|206533.6|206678.7|206528.7|14
1637184810000|2021-11-17 21:33:30|206680.6|206530.6|206683.4|206533.4|206683.6|206533.6|206680.6|206530.6|11
1637184820000|2021-11-17 21:33:40|206680.4|206530.4|206605.2|206455.2|206680.4|206530.4|206604.8|206454.8|35
1637184830000|2021-11-17 21:33:50|206609.6|206459.6|206612.9|206462.9|206614.5|206464.5|206609.2|206459.2|16
1637184840000|2021-11-17 21:34:00|206614.5|206464.5|206609|206459|206616.4|206466.4|206607.6|206457.6|19
1637184850000|2021-11-17 21:34:10|206610.1|206460.1|206607.2|206457.2|206610.6|206460.6|206604|206454|14
1637184860000|2021-11-17 21:34:20|206606.8|206456.8|206623|206473|206623|206473|206603.4|206453.4|9
1637184870000|2021-11-17 21:34:30|206621.4|206471.4|206626.8|206476.8|206628.9|206478.9|206616.9|206466.9|14
1637184880000|2021-11-17 21:34:40|206625.5|206475.5|206612.1|206462.1|206628.5|206478.5|206606.7|206456.7|18
1637184890000|2021-11-17 21:34:50|206612.3|206462.3|206621.7|206471.7|206623.5|206473.5|206611.9|206461.9|14
1637184900000|2021-11-17 21:35:00|206615.7|206465.7|206615|206465|206621.8|206471.8|206613.1|206463.1|17
1637184910000|2021-11-17 21:35:10|206615.2|206465.2|206615.5|206465.5|206615.5|206465.5|206607|206457|14
1637184920000|2021-11-17 21:35:20|206617.9|206467.9|206612.7|206462.7|206620.7|206470.7|206609.7|206459.7|17
1637184930000|2021-11-17 21:35:30|206606.4|206456.4|206611.3|206461.3|206612.1|206462.1|206604.1|206454.1|24
1637184940000|2021-11-17 21:35:40|206607.4|206457.4|206608.3|206458.3|206609.9|206459.9|206605.5|206455.5|14
1637184950000|2021-11-17 21:35:50|206603.5|206453.5|206603|206453|206607|206457|206594.6|206444.6|26
1637184960000|2021-11-17 21:36:00|206603.8|206453.8|206601.5|206451.5|206605.8|206455.8|206599.8|206449.8|15
1637184970000|2021-11-17 21:36:10|206604.1|206454.1|206604.9|206454.9|206605.3|206455.3|206602.8|206452.8|10
1637184980000|2021-11-17 21:36:20|206604.8|206454.8|206610.5|206460.5|206611.2|206461.2|206604.8|206454.8|13
1637184990000|2021-11-17 21:36:30|206609.6|206459.6|206612.5|206462.5|206616.9|206466.9|206600.4|206450.4|20
1637185000000|2021-11-17 21:36:40|206614.4|206464.4|206606.1|206456.1|206616.2|206466.2|206603.8|206453.8|14
1637185010000|2021-11-17 21:36:50|206608|206458|206613.6|206463.6|206614.9|206464.9|206607.3|206457.3|24
1637185020000|2021-11-17 21:37:00|206613|206463|206617.3|206467.3|206618.6|206468.6|206613|206463|13
1637185030000|2021-11-17 21:37:10|206616.6|206466.6|206616|206466|206618.3|206468.3|206613.9|206463.9|13
1637185040000|2021-11-17 21:37:20|206617.6|206467.6|206619.8|206469.8|206619.8|206469.8|206615.5|206465.5|15
1637185050000|2021-11-17 21:37:30|206619.7|206469.7|206614.4|206464.4|206621.9|206471.9|206612.4|206462.4|17
1637185060000|2021-11-17 21:37:40|206612.7|206462.7|206606.4|206456.4|206614.2|206464.2|206601.1|206451.1|22
1637185070000|2021-11-17 21:37:50|206608.8|206458.8|206608.3|206458.3|206608.8|206458.8|206605.6|206455.6|11
1637185080000|2021-11-17 21:38:00|206609.1|206459.1|206605.3|206455.3|206609.2|206459.2|206605.3|206455.3|15
1637185090000|2021-11-17 21:38:10|206605.5|206455.5|206607.6|206457.6|206608.1|206458.1|206605.5|206455.5|11
1637185100000|2021-11-17 21:38:20|206604.8|206454.8|206602.3|206452.3|206609.6|206459.6|206602.3|206452.3|12
1637185110000|2021-11-17 21:38:30|206607.3|206457.3|206609.3|206459.3|206611.7|206461.7|206605.5|206455.5|14
1637185120000|2021-11-17 21:38:40|206610.9|206460.9|206609.1|206459.1|206610.9|206460.9|206606.6|206456.6|7
1637185130000|2021-11-17 21:38:50|206609.6|206459.6|206610.2|206460.2|206611.8|206461.8|206607|206457|12
1637185140000|2021-11-17 21:39:00|206611.2|206461.2|206608|206458|206611.5|206461.5|206604.5|206454.5|14
1637185150000|2021-11-17 21:39:10|206608.3|206458.3|206597.2|206447.2|206608.3|206458.3|206585.7|206435.7|19
1637185160000|2021-11-17 21:39:20|206595.9|206445.9|206587.4|206437.4|206597.7|206447.7|206587.4|206437.4|15
1637185170000|2021-11-17 21:39:30|206587.6|206437.6|206588.9|206438.9|206591.1|206441.1|206587.6|206437.6|14
1637185180000|2021-11-17 21:39:40|206588.4|206438.4|206595.2|206445.2|206596.1|206446.1|206588.4|206438.4|12
1637185190000|2021-11-17 21:39:50|206593.5|206443.5|206589.1|206439.1|206596.3|206446.3|206587.3|206437.3|8
1637185200000|2021-11-17 21:40:00|206591.9|206441.9|206589.5|206439.5|206594.3|206444.3|206588.8|206438.8|16
1637185210000|2021-11-17 21:40:10|206588.8|206438.8|206595.2|206445.2|206596.6|206446.6|206588.8|206438.8|14
1637185220000|2021-11-17 21:40:20|206596.4|206446.4|206596.2|206446.2|206596.8|206446.8|206595.7|206445.7|6
1637185230000|2021-11-17 21:40:30|206595.3|206445.3|206593.8|206443.8|206596|206446|206586.4|206436.4|13
1637185240000|2021-11-17 21:40:40|206593.4|206443.4|206595.9|206445.9|206595.9|206445.9|206592.2|206442.2|9
1637185250000|2021-11-17 21:40:50|206587.7|206437.7|206589.4|206439.4|206591.7|206441.7|206585.8|206435.8|9
1637185260000|2021-11-17 21:41:00|206589.8|206439.8|206590.8|206440.8|206592.1|206442.1|206589.8|206439.8|13
1637185270000|2021-11-17 21:41:10|206597.5|206447.5|206599.5|206449.5|206600|206450|206595.4|206445.4|12
1637185280000|2021-11-17 21:41:20|206598.8|206448.8|206592.7|206442.7|206598.8|206448.8|206589.6|206439.6|5
1637185290000|2021-11-17 21:41:30|206591.3|206441.3|206600.2|206450.2|206600.2|206450.2|206591.3|206441.3|12
1637185300000|2021-11-17 21:41:40|206598.3|206448.3|206594|206444|206599.7|206449.7|206585.6|206435.6|8
1637185310000|2021-11-17 21:41:50|206595.4|206445.4|206600.2|206450.2|206600.3|206450.3|206593.9|206443.9|7
1637185320000|2021-11-17 21:42:00|206598.7|206448.7|206595.9|206445.9|206599.8|206449.8|206590|206440|12
1637185330000|2021-11-17 21:42:10|206588.4|206438.4|206596.8|206446.8|206596.8|206446.8|206588.4|206438.4|4
1637185340000|2021-11-17 21:42:20|206596.4|206446.4|206596.8|206446.8|206596.8|206446.8|206589.1|206439.1|6
1637185350000|2021-11-17 21:42:30|206596.5|206446.5|206594.9|206444.9|206596.8|206446.8|206591.8|206441.8|12
1637185360000|2021-11-17 21:42:40|206595.5|206445.5|206593.4|206443.4|206595.5|206445.5|206590.1|206440.1|8
1637185370000|2021-11-17 21:42:50|206592.6|206442.6|206596.4|206446.4|206597.7|206447.7|206588.7|206438.7|9
1637185380000|2021-11-17 21:43:00|206595.6|206445.6|206596.1|206446.1|206598.4|206448.4|206595.6|206445.6|8
1637185390000|2021-11-17 21:43:10|206595.5|206445.5|206590.9|206440.9|206597.2|206447.2|206587.4|206437.4|10
1637185400000|2021-11-17 21:43:20|206595.3|206445.3|206593.6|206443.6|206596.9|206446.9|206593.6|206443.6|17
1637185410000|2021-11-17 21:43:30|206594.4|206444.4|206602.9|206452.9|206603.8|206453.8|206594.4|206444.4|17
1637185420000|2021-11-17 21:43:40|206602.2|206452.2|206593.5|206443.5|206604.2|206454.2|206593.5|206443.5|13
1637185430000|2021-11-17 21:43:50|206590.2|206440.2|206589|206439|206593.2|206443.2|206588.2|206438.2|18
1637185440000|2021-11-17 21:44:00|206590.4|206440.4|206599.2|206449.2|206607.3|206457.3|206590.4|206440.4|24
1637185450000|2021-11-17 21:44:10|206600.1|206450.1|206591.7|206441.7|206602.5|206452.5|206588|206438|18
1637185460000|2021-11-17 21:44:20|206593.7|206443.7|206591.6|206441.6|206594.9|206444.9|206588.6|206438.6|12
1637185470000|2021-11-17 21:44:30|206592.7|206442.7|206590.9|206440.9|206592.7|206442.7|206588|206438|14
1637185480000|2021-11-17 21:44:40|206589.3|206439.3|206590.2|206440.2|206591|206441|206589.3|206439.3|7
1637185490000|2021-11-17 21:44:50|206590.7|206440.7|206596|206446|206596|206446|206590.7|206440.7|10
1637185500000|2021-11-17 21:45:00|206595.2|206445.2|206596.3|206446.3|206600.7|206450.7|206590.5|206440.5|17
1637185510000|2021-11-17 21:45:10|206597.3|206447.3|206590.8|206440.8|206597.6|206447.6|206590.8|206440.8|10
1637185520000|2021-11-17 21:45:20|206591.9|206441.9|206592.3|206442.3|206594.5|206444.5|206591.4|206441.4|11
1637185530000|2021-11-17 21:45:30|206592.7|206442.7|206586.5|206436.5|206592.7|206442.7|206586.5|206436.5|11
1637185540000|2021-11-17 21:45:40|206587.5|206437.5|206594.8|206444.8|206595.9|206445.9|206582.1|206432.1|12
1637185550000|2021-11-17 21:45:50|206595.3|206445.3|206587.5|206437.5|206596.9|206446.9|206586.8|206436.8|9
1637185560000|2021-11-17 21:46:00|206589.1|206439.1|206587.8|206437.8|206593.4|206443.4|206587|206437|8
1637185570000|2021-11-17 21:46:10|206587.6|206437.6|206542.8|206392.8|206592.3|206442.3|206542.8|206392.8|20
1637185580000|2021-11-17 21:46:20|206538.9|206388.9|206547.5|206397.5|206547.5|206397.5|206532.1|206382.1|18
1637185590000|2021-11-17 21:46:30|206546.2|206396.2|206548.1|206398.1|206548.6|206398.6|206546.2|206396.2|12
1637185600000|2021-11-17 21:46:40|206548.6|206398.6|206549|206399|206549.2|206399.2|206544.1|206394.1|9
1637185610000|2021-11-17 21:46:50|206550|206400|206551.9|206401.9|206552.1|206402.1|206546|206396|11
1637185620000|2021-11-17 21:47:00|206551.6|206401.6|206548.8|206398.8|206552.4|206402.4|206548.1|206398.1|14
1637185630000|2021-11-17 21:47:10|206549.7|206399.7|206546.1|206396.1|206549.7|206399.7|206541|206391|9
1637185640000|2021-11-17 21:47:20|206545.3|206395.3|206542.3|206392.3|206545.9|206395.9|206540.6|206390.6|11
1637185650000|2021-11-17 21:47:30|206542.1|206392.1|206544.2|206394.2|206545.1|206395.1|206542.1|206392.1|15
1637185660000|2021-11-17 21:47:40|206544.5|206394.5|206546.5|206396.5|206546.5|206396.5|206544.5|206394.5|7
1637185670000|2021-11-17 21:47:50|206546.3|206396.3|206542.6|206392.6|206546.3|206396.3|206539.5|206389.5|10
1637185680000|2021-11-17 21:48:00|206543|206393|206542.4|206392.4|206544.7|206394.7|206540.6|206390.6|12
1637185690000|2021-11-17 21:48:10|206545.9|206395.9|206548.1|206398.1|206549.5|206399.5|206544.5|206394.5|14
1637185700000|2021-11-17 21:48:20|206547.2|206397.2|206547.7|206397.7|206549.9|206399.9|206546.2|206396.2|12
1637185710000|2021-11-17 21:48:30|206547.3|206397.3|206547.7|206397.7|206549|206399|206540.9|206390.9|15
1637185720000|2021-11-17 21:48:40|206548.5|206398.5|206538.5|206388.5|206548.5|206398.5|206534.8|206384.8|18
1637185730000|2021-11-17 21:48:50|206537.8|206387.8|206536.8|206386.8|206539.8|206389.8|206533.2|206383.2|12
1637185740000|2021-11-17 21:49:00|206534.2|206384.2|206544.2|206394.2|206544.2|206394.2|206533.3|206383.3|14
1637185750000|2021-11-17 21:49:10|206539.5|206389.5|206537.2|206387.2|206539.5|206389.5|206536.1|206386.1|16
1637185760000|2021-11-17 21:49:20|206536|206386|206535.1|206385.1|206540.3|206390.3|206530.6|206380.6|10
1637185770000|2021-11-17 21:49:30|206537.2|206387.2|206533|206383|206539|206389|206526.9|206376.9|13
1637185780000|2021-11-17 21:49:40|206535.4|206385.4|206542.3|206392.3|206546|206396|206535.4|206385.4|14
1637185790000|2021-11-17 21:49:50|206544.2|206394.2|206546.9|206396.9|206548.3|206398.3|206542.6|206392.6|18
1637185800000|2021-11-17 21:50:00|206545.4|206395.4|206549.9|206399.9|206552.6|206402.6|206545.4|206395.4|8
1637185810000|2021-11-17 21:50:10|206547.5|206397.5|206544.2|206394.2|206549.3|206399.3|206543.4|206393.4|9
1637185820000|2021-11-17 21:50:20|206544.5|206394.5|206537|206387|206546.3|206396.3|206537|206387|12
1637185830000|2021-11-17 21:50:30|206540.3|206390.3|206549.8|206399.8|206551.9|206401.9|206530|206380|17
1637185840000|2021-11-17 21:50:40|206550.2|206400.2|206548.1|206398.1|206553.8|206403.8|206548.1|206398.1|15
1637185850000|2021-11-17 21:50:50|206547.7|206397.7|206544.7|206394.7|206547.7|206397.7|206541.3|206391.3|8
1637185860000|2021-11-17 21:51:00|206541|206391|206542.1|206392.1|206542.1|206392.1|206540|206390|6
1637185870000|2021-11-17 21:51:10|206544.7|206394.7|206524|206374|206544.9|206394.9|206522.8|206372.8|23
1637185880000|2021-11-17 21:51:20|206528.7|206378.7|206523.3|206373.3|206530.5|206380.5|206522.5|206372.5|15
1637185890000|2021-11-17 21:51:30|206525.1|206375.1|206530.8|206380.8|206538.7|206388.7|206516.2|206366.2|21
1637185900000|2021-11-17 21:51:40|206536.9|206386.9|206542.2|206392.2|206569.1|206419.1|206530.3|206380.3|14
1637185910000|2021-11-17 21:51:50|206542.4|206392.4|206545.5|206395.5|206550.4|206400.4|206540.9|206390.9|7
1637185920000|2021-11-17 21:52:00|206543.1|206393.1|206539.2|206389.2|206543.8|206393.8|206535|206385|18
1637185930000|2021-11-17 21:52:10|206537.1|206387.1|206540.5|206390.5|206559.1|206409.1|206537.1|206387.1|11
1637185940000|2021-11-17 21:52:20|206540.8|206390.8|206539.5|206389.5|206546.7|206396.7|206538.8|206388.8|10
1637185950000|2021-11-17 21:52:30|206537.8|206387.8|206556.1|206406.1|206559.5|206409.5|206537.8|206387.8|21
1637185960000|2021-11-17 21:52:40|206559.7|206409.7|206549.9|206399.9|206559.7|206409.7|206536.3|206386.3|17
1637185970000|2021-11-17 21:52:50|206550.1|206400.1|206554.7|206404.7|206558.7|206408.7|206543.5|206393.5|16
1637185980000|2021-11-17 21:53:00|206553.2|206403.2|206553.9|206403.9|206553.9|206403.9|206545.7|206395.7|12
1637185990000|2021-11-17 21:53:10|206549.4|206399.4|206550.3|206400.3|206553.9|206403.9|206549.4|206399.4|10
1637186000000|2021-11-17 21:53:20|206551.2|206401.2|206552.5|206402.5|206553.7|206403.7|206547.8|206397.8|7
1637186010000|2021-11-17 21:53:30|206550.7|206400.7|206582.7|206432.7|206596.8|206446.8|206544.4|206394.4|11
1637186020000|2021-11-17 21:53:40|206586.5|206436.5|206581.6|206431.6|206596.1|206446.1|206581.4|206431.4|19
1637186030000|2021-11-17 21:53:50|206581.7|206431.7|206581.9|206431.9|206581.9|206431.9|206581.5|206431.5|9
1637186040000|2021-11-17 21:54:00|206581.5|206431.5|206578.4|206428.4|206581.5|206431.5|206578.4|206428.4|12
1637186050000|2021-11-17 21:54:10|206579.3|206429.3|206577.6|206427.6|206579.8|206429.8|206577.3|206427.3|7
1637186060000|2021-11-17 21:54:20|206578.2|206428.2|206579.1|206429.1|206579.6|206429.6|206577.9|206427.9|10
1637186070000|2021-11-17 21:54:30|206579.3|206429.3|206582.8|206432.8|206583.2|206433.2|206574.6|206424.6|11
1637186080000|2021-11-17 21:54:40|206587.3|206437.3|206584.3|206434.3|206592.6|206442.6|206582.3|206432.3|20
1637186090000|2021-11-17 21:54:50|206589.1|206439.1|206589|206439|206590.6|206440.6|206582.3|206432.3|11
1637186100000|2021-11-17 21:55:00|206585.7|206435.7|206586.4|206436.4|206590.7|206440.7|206585.7|206435.7|22
1637186110000|2021-11-17 21:55:10|206586.1|206436.1|206585.6|206435.6|206590.4|206440.4|206582.8|206432.8|21
1637186120000|2021-11-17 21:55:20|206585.3|206435.3|206587.4|206437.4|206587.4|206437.4|206583.9|206433.9|20
1637186130000|2021-11-17 21:55:30|206587.7|206437.7|206583.7|206433.7|206589.3|206439.3|206583.4|206433.4|9
1637186140000|2021-11-17 21:55:40|206587.1|206437.1|206589.5|206439.5|206589.5|206439.5|206587.1|206437.1|6
1637186150000|2021-11-17 21:55:50|206588.6|206438.6|206586.2|206436.2|206588.8|206438.8|206585.7|206435.7|5
1637186160000|2021-11-17 21:56:00|206588.4|206438.4|206551|206401|206589.6|206439.6|206551|206401|27
1637186170000|2021-11-17 21:56:10|206525.9|206375.9|206572.7|206422.7|206588|206438|206524.9|206374.9|10
1637186180000|2021-11-17 21:56:20|206577|206427|206590.1|206440.1|206596.9|206446.9|206572.3|206422.3|10
1637186190000|2021-11-17 21:56:30|206590.8|206440.8|206575.4|206425.4|206590.8|206440.8|206562.9|206412.9|16
1637186200000|2021-11-17 21:56:40|206562.7|206412.7|206570|206420|206573.5|206423.5|206562.7|206412.7|8
1637186210000|2021-11-17 21:56:50|206568.4|206418.4|206568.1|206418.1|206573.6|206423.6|206560.6|206410.6|7
1637186220000|2021-11-17 21:57:00|206569.8|206419.8|206560.4|206410.4|206569.8|206419.8|206553|206403|18
1637186230000|2021-11-17 21:57:10|206559.6|206409.6|206561.4|206411.4|206572|206422|206559.6|206409.6|18
1637186240000|2021-11-17 21:57:20|206563.8|206413.8|206566.8|206416.8|206576.2|206426.2|206563.8|206413.8|6
1637186250000|2021-11-17 21:57:30|206569.4|206419.4|206568|206418|206573.1|206423.1|206566|206416|12
1637186260000|2021-11-17 21:57:40|206570|206420|206573.9|206423.9|206577.7|206427.7|206562.4|206412.4|8
1637186270000|2021-11-17 21:57:50|206570.9|206420.9|206569.5|206419.5|206575.8|206425.8|206566.3|206416.3|11
1637186280000|2021-11-17 21:58:00|206615.8|206360.3|206570|206420|206615.8|206420.6|206562.8|206360.3|13
1637186290000|2021-11-17 21:58:10|206568.3|206418.3|206572.8|206422.8|206575.3|206425.3|206567.2|206417.2|11
1637186300000|2021-11-17 21:58:20|206577.5|206427.5|206568.9|206418.9|206578.5|206428.5|206568.9|206418.9|7
1637186310000|2021-11-17 21:58:30|206567.6|206417.6|206580.4|206430.4|206630.2|206430.4|206567.6|206355.8|14
1637186320000|2021-11-17 21:58:40|206575.1|206425.1|206573|206423|206585.5|206435.5|206566.8|206416.8|14
1637186330000|2021-11-17 21:58:50|206576.1|206426.1|206585.8|206435.8|206586.9|206436.9|206576.1|206426.1|10
1637186340000|2021-11-17 21:59:00|206582.1|206432.1|206577.5|206427.5|206582.1|206432.1|206571.3|206421.3|18
1637186350000|2021-11-17 21:59:10|206579.5|206429.5|206570.3|206420.3|206579.8|206429.8|206567.4|206417.4|14
1637186360000|2021-11-17 21:59:20|206567.3|206417.3|206572.1|206422.1|206575.8|206425.8|206558.3|206408.3|12
1637186370000|2021-11-17 21:59:30|206583.7|206433.7|206583.2|206433.2|206584.4|206434.4|206581.5|206431.5|8
1637186380000|2021-11-17 21:59:40|206581.2|206431.2|206582.2|206432.2|206582.2|206432.2|206581.2|206431.2|7
1637186390000|2021-11-17 21:59:50|206581.4|206431.4|206583.3|206433.3|206583.3|206433.3|206576.3|206426.3|8
1637186400000|2021-11-17 22:00:00|206604.6|206307.6|206582.8|206432.8|206632.2|206432.8|206579|206307.6|5
1637186410000|2021-11-17 22:00:10|206580.4|206430.4|206583.8|206433.8|206583.8|206433.8|206580.4|206430.4|2
1637186420000|2021-11-17 22:00:20|206584.5|206434.5|206649.2|206383.3|206649.2|206434.5|206584.5|206383.3|4
1637186430000|2021-11-17 22:00:30|206642.6|206384|206648.4|206385.3|206648.4|206385.3|206642.1|206383.3|4
1637186440000|2021-11-17 22:00:40|206650.8|206378.6|206648.2|206384.7|206650.8|206384.7|206646.6|206378.6|6
1637186450000|2021-11-17 22:00:50|206646.4|206386.4|206646.4|206386.4|206646.4|206386.4|206646.4|206386.4|1
1637186460000|2021-11-17 22:01:00|206644.7|206379.7|206645.4|206385.9|206647.1|206385.9|206644|206379.7|6
1637186470000|2021-11-17 22:01:10|206644|206385.2|206645.2|206378.5|206645.4|206385.9|206644|206378.5|4
1637186480000|2021-11-17 22:01:20|206648.2|206377.9|206648.2|206377.9|206648.2|206377.9|206648.2|206377.9|1
1637186490000|2021-11-17 22:01:30|206644.9|206377.5|206646.2|206383.8|206648.2|206383.8|206643.7|206377.5|5
1637186500000|2021-11-17 22:01:40|206644.9|206382.6|206644.9|206382.6|206644.9|206382.8|206643.7|206382.6|3
1637186510000|2021-11-17 22:01:50|206643.7|206382.8|206648.3|206386.5|206648.3|206386.5|206643.7|206382.6|3
1637186520000|2021-11-17 22:02:00|206644.4|206386.7|206659.2|206382.6|206664.3|206388.8|206644.4|206382.6|7
1637186530000|2021-11-17 22:02:10|206661.8|206383.9|206606.7|206309.7|206661.8|206383.9|206600.6|206303.6|8
1637186540000|2021-11-17 22:02:20|206606.6|206309.6|206606.6|206309.6|206606.6|206309.6|206603.5|206306.5|3
1637186550000|2021-11-17 22:02:30|206603.6|206306.6|206606.6|206309.6|206606.7|206309.7|206603.5|206306.5|5
1637186560000|2021-11-17 22:02:40|206603.2|206306.2|206603.3|206306.3|206603.3|206306.3|206600.5|206303.5|3
1637186570000|2021-11-17 22:02:50|206600.5|206303.5|206645.9|206348.9|206655.3|206358.3|206600.5|206303.5|12
1637186580000|2021-11-17 22:03:00|206835.1|206538.1|206817.9|206520.9|206835.1|206538.1|206801.6|206504.6|13
1637186590000|2021-11-17 22:03:10|206818.2|206521.2|206825.9|206528.9|206825.9|206528.9|206815.1|206518.1|7
1637186600000|2021-11-17 22:03:20|206823.9|206526.9|206828.4|206531.4|206828.4|206531.4|206823.9|206526.9|5
1637186610000|2021-11-17 22:03:30|206826.7|206529.7|206830.8|206533.8|206830.8|206533.8|206826.7|206529.7|5
1637186620000|2021-11-17 22:03:40|206829.3|206532.3|206830.8|206533.8|206830.8|206533.8|206829.3|206532.3|3
1637186630000|2021-11-17 22:03:50|206829.3|206532.3|206830.8|206533.8|206830.8|206533.8|206829.3|206532.3|2
1637186640000|2021-11-17 22:04:00|206829.3|206532.3|206830.4|206533.4|206830.5|206533.5|206828.6|206531.6|7
1637186650000|2021-11-17 22:04:10|206830.6|206533.6|206828.4|206531.4|206830.6|206533.6|206827|206530|7
1637186660000|2021-11-17 22:04:20|206827|206530|206827|206530|206827|206530|206827|206530|1
1637186670000|2021-11-17 22:04:30|206826.3|206529.3|206826.7|206529.7|206826.7|206529.7|206826.1|206529.1|6
1637186680000|2021-11-17 22:04:40|206827|206530|206827.7|206530.7|206827.7|206530.7|206825.9|206528.9|4
1637186690000|2021-11-17 22:04:50|206828.4|206531.4|206821.9|206524.9|206829|206532|206821.9|206524.9|8
1637186700000|2021-11-17 22:05:00|206818.3|206521.3|206838.7|206541.7|206838.7|206541.7|206808.9|206511.9|8
1637186710000|2021-11-17 22:05:10|206840.1|206543.1|206844.6|206547.6|206844.8|206547.8|206840.1|206543.1|6
1637186720000|2021-11-17 22:05:20|206843.2|206546.2|206842.8|206545.8|206843.2|206546.2|206841.6|206544.6|5
1637186730000|2021-11-17 22:05:30|206844.4|206547.4|206838.8|206541.8|206851.1|206554.1|206838.8|206541.8|9
1637186740000|2021-11-17 22:05:40|206838.9|206541.9|206837.2|206540.2|206841.7|206544.7|206837.2|206540.2|3
1637186750000|2021-11-17 22:05:50|206833.2|206536.2|206688.9|206391.9|206851.4|206554.4|206660.9|206363.9|17
1637186760000|2021-11-17 22:06:00|206684.6|206387.6|206693|206396|206697.5|206400.5|206684.6|206387.6|18
1637186770000|2021-11-17 22:06:10|206692.4|206395.4|206669.5|206372.5|206692.4|206395.4|206669.5|206372.5|9
1637186780000|2021-11-17 22:06:20|206666.6|206369.6|206669.5|206372.5|206669.6|206372.6|206666.6|206369.6|3
1637186790000|2021-11-17 22:06:30|206673.1|206376.1|206682.8|206385.8|206685.2|206388.2|206673.1|206376.1|7
1637186800000|2021-11-17 22:06:40|206680.8|206383.8|206673.1|206376.1|206682.9|206385.9|206673.1|206376.1|4
1637186810000|2021-11-17 22:06:50|206672.8|206375.8|206667.2|206370.2|206672.8|206375.8|206663.4|206366.4|3
1637186820000|2021-11-17 22:07:00|206676.5|206379.5|206662.1|206365.1|206676.5|206379.5|206662.1|206365.1|4
1637186840000|2021-11-17 22:07:20|206666.4|206369.4|206666.4|206369.4|206666.4|206369.4|206666.4|206369.4|1
1637186850000|2021-11-17 22:07:30|206667.4|206370.4|206671.5|206374.5|206671.7|206374.7|206667.4|206370.4|3
1637186860000|2021-11-17 22:07:40|206672.6|206375.6|206697|206400|206697|206400|206672.6|206375.6|6
1637186870000|2021-11-17 22:07:50|206696.8|206399.8|206700.3|206403.3|206700.3|206403.3|206696.8|206399.8|9
1637186880000|2021-11-17 22:08:00|206700.1|206403.1|206678.9|206381.9|206700.1|206403.1|206660.7|206363.7|8
1637186890000|2021-11-17 22:08:10|206678.8|206381.8|206680.4|206383.4|206680.4|206383.4|206678.5|206381.5|5
1637186900000|2021-11-17 22:08:20|206674.6|206377.6|206670.9|206373.9|206674.6|206377.6|206670.9|206373.9|6
1637186910000|2021-11-17 22:08:30|206672.6|206375.6|206678.3|206381.3|206678.4|206381.4|206672.6|206375.6|5
1637186920000|2021-11-17 22:08:40|206672.5|206375.5|206670.9|206373.9|206672.5|206375.5|206670.9|206373.9|3
1637186930000|2021-11-17 22:08:50|206676.7|206379.7|206678.5|206381.5|206680.4|206383.4|206673.4|206376.4|4
1637186940000|2021-11-17 22:09:00|206671.7|206374.7|206671.8|206374.8|206671.8|206374.8|206671.7|206374.7|2
1637186950000|2021-11-17 22:09:10|206677.3|206380.3|206677.3|206380.3|206677.4|206380.4|206677.3|206380.3|3
1637186960000|2021-11-17 22:09:20|206683.5|206386.5|206676.1|206379.1|206683.8|206386.8|206672.7|206375.7|5
1637186970000|2021-11-17 22:09:30|206676.2|206379.2|206672|206375|206676.2|206379.2|206670.8|206373.8|5
1637186980000|2021-11-17 22:09:40|206684.9|206387.9|206679.4|206382.4|206684.9|206387.9|206679.4|206382.4|4
1637186990000|2021-11-17 22:09:50|206676.2|206379.2|206681.8|206384.8|206681.8|206384.8|206676.2|206379.2|3
1637187000000|2021-11-17 22:10:00|206700.7|206403.7|206760.9|206463.9|206760.9|206463.9|206700.7|206403.7|13
1637187010000|2021-11-17 22:10:10|206760|206463|206761.7|206464.7|206765.1|206468.1|206760|206463|5
1637187020000|2021-11-17 22:10:20|206724.1|206427.1|206746|206449|206746|206449|206724.1|206427.1|5
1637187030000|2021-11-17 22:10:30|206749.2|206452.2|206747|206450|206760.9|206463.9|206739.3|206442.3|8
1637187040000|2021-11-17 22:10:40|206723.5|206426.5|206740.7|206443.7|206740.7|206443.7|206723.5|206426.5|6
1637187050000|2021-11-17 22:10:50|206747.8|206450.8|206737.6|206440.6|206747.8|206450.8|206729.3|206432.3|5
1637187060000|2021-11-17 22:11:00|206746.2|206449.2|206738.5|206441.5|206746.2|206449.2|206727.2|206430.2|6
1637187070000|2021-11-17 22:11:10|206740.3|206443.3|206741|206444|206742.5|206445.5|206739.4|206442.4|6
1637187080000|2021-11-17 22:11:20|206742.4|206445.4|206746.6|206449.6|206746.6|206449.6|206729.8|206432.8|6
1637187090000|2021-11-17 22:11:30|206748.1|206451.1|206761.5|206464.5|206763.8|206466.8|206745.9|206448.9|7
1637187100000|2021-11-17 22:11:40|206759.6|206462.6|206738.4|206441.4|206763.5|206466.5|206735.9|206438.9|6
1637187110000|2021-11-17 22:11:50|206743|206446|206733|206436|206743|206446|206722|206425|4
1637187120000|2021-11-17 22:12:00|206740.3|206443.3|206682.9|206385.9|206740.3|206443.3|206674.3|206377.3|14
1637187130000|2021-11-17 22:12:10|206684.2|206387.2|206687.7|206390.7|206691.4|206394.4|206679.6|206382.6|12
1637187140000|2021-11-17 22:12:20|206689.8|206392.8|206687.8|206390.8|206706.6|206409.6|206683|206386|11
1637187150000|2021-11-17 22:12:30|206689.7|206392.7|206699.2|206402.2|206705.6|206408.6|206689.7|206392.7|9
1637187160000|2021-11-17 22:12:40|206694.4|206397.4|206688.5|206391.5|206697.3|206400.3|206668.1|206371.1|12
1637187170000|2021-11-17 22:12:50|206692.6|206395.6|206686.2|206389.2|206694.2|206397.2|206685.7|206388.7|8
1637187180000|2021-11-17 22:13:00|206689.5|206392.5|206687.2|206390.2|206701.6|206404.6|206679.1|206382.1|11
1637187190000|2021-11-17 22:13:10|206694.1|206397.1|206695.7|206398.7|206695.7|206398.7|206686.5|206389.5|7
1637187200000|2021-11-17 22:13:20|206688.6|206391.6|206680.1|206383.1|206695.8|206398.8|206670.2|206373.2|8
1637187210000|2021-11-17 22:13:30|206685.7|206388.7|206685.8|206388.8|206689.4|206392.4|206671.3|206374.3|8
1637187220000|2021-11-17 22:13:40|206687.3|206390.3|206682|206385|206693.7|206396.7|206682|206385|5
1637187230000|2021-11-17 22:13:50|206688.4|206391.4|206682.3|206385.3|206705.9|206408.9|206665.3|206368.3|7
1637187240000|2021-11-17 22:14:00|206674.8|206377.8|206742.4|206445.4|206754.6|206457.6|206674.8|206377.8|12
1637187250000|2021-11-17 22:14:10|206741.7|206444.7|206740.5|206443.5|206744.9|206447.9|206724.1|206427.1|14
1637187260000|2021-11-17 22:14:20|206741.7|206444.7|206741|206444|206742.9|206445.9|206737.7|206440.7|8
1637187270000|2021-11-17 22:14:30|206721.1|206424.1|206729.5|206432.5|206731.5|206434.5|206719.7|206422.7|6
1637187280000|2021-11-17 22:14:40|206731.3|206434.3|206733.7|206436.7|206735|206438|206724.7|206427.7|9
1637187290000|2021-11-17 22:14:50|206733.9|206436.9|206739.9|206442.9|206743.9|206446.9|206732.3|206435.3|9
1637187300000|2021-11-17 22:15:00|206743.1|206446.1|206739.6|206442.6|206743.1|206446.1|206722.2|206425.2|7
1637187310000|2021-11-17 22:15:10|206738.6|206441.6|206741.8|206444.8|206741.9|206444.9|206730.5|206433.5|8
1637187320000|2021-11-17 22:15:20|206743.7|206446.7|206734.6|206437.6|206743.7|206446.7|206729.6|206432.6|6
1637187330000|2021-11-17 22:15:30|206740.3|206443.3|206734.2|206437.2|206742.9|206445.9|206729.3|206432.3|7
1637187340000|2021-11-17 22:15:40|206735|206438|206748.4|206451.4|206748.4|206451.4|206722.6|206425.6|6
1637187350000|2021-11-17 22:15:50|206738.6|206441.6|206752.9|206455.9|206752.9|206455.9|206732.6|206435.6|6
1637187360000|2021-11-17 22:16:00|206749.7|206452.7|206749.3|206452.3|206749.9|206452.9|206735.9|206438.9|9
1637187370000|2021-11-17 22:16:10|206748|206451|206757.2|206460.2|206760.5|206463.5|206748|206451|9
1637187380000|2021-11-17 22:16:20|206758.9|206461.9|206759.7|206462.7|206760.5|206463.5|206758.9|206461.9|6
1637187390000|2021-11-17 22:16:30|206758.2|206461.2|206757.7|206460.7|206759.7|206462.7|206726.7|206429.7|12
1637187400000|2021-11-17 22:16:40|206758.3|206461.3|206754.6|206457.6|206761.2|206464.2|206750.5|206453.5|7
1637187410000|2021-11-17 22:16:50|206754.4|206457.4|206756.2|206459.2|206756.2|206459.2|206754.4|206457.4|6
1637187420000|2021-11-17 22:17:00|206734.5|206437.5|206745.8|206448.8|206747.5|206450.5|206734.5|206437.5|8
1637187430000|2021-11-17 22:17:10|206748.9|206451.9|206758.6|206461.6|206760.6|206463.6|206748.1|206451.1|6
1637187440000|2021-11-17 22:17:20|206757.9|206460.9|206764.1|206467.1|206764.1|206467.1|206723.2|206426.2|6
1637187450000|2021-11-17 22:17:30|206758.1|206461.1|206558.3|206261.3|206758.1|206461.1|206500.1|206203.1|33
1637187460000|2021-11-17 22:17:40|206485.3|206188.3|206511.7|206214.7|206545.2|206248.2|206485.3|206188.3|31
1637187470000|2021-11-17 22:17:50|206516.5|206219.5|206513.7|206216.7|206518.5|206221.5|206495|206198|26
1637187480000|2021-11-17 22:18:00|206509.5|206212.5|206513|206216|206513.3|206216.3|206502.4|206205.4|18
1637187490000|2021-11-17 22:18:10|206511.7|206214.7|206503.4|206206.4|206511.7|206214.7|206496.6|206199.6|22
1637187500000|2021-11-17 22:18:20|206502.7|206205.7|206503.2|206206.2|206515.1|206218.1|206497.8|206200.8|18
1637187510000|2021-11-17 22:18:30|206503.5|206206.5|206511.6|206214.6|206525.4|206228.4|206493.5|206196.5|24
1637187520000|2021-11-17 22:18:40|206508.1|206211.1|206490.4|206193.4|206513.6|206216.6|206487.6|206190.6|25
1637187530000|2021-11-17 22:18:50|206490.9|206193.9|206491.4|206194.4|206498.7|206201.7|206488.5|206191.5|22
1637187540000|2021-11-17 22:19:00|206489.9|206192.9|206471.1|206174.1|206492.6|206195.6|206458.8|206161.8|23
1637187550000|2021-11-17 22:19:10|206476.6|206179.6|206478.8|206181.8|206489.2|206192.2|206474.2|206177.2|18
1637187560000|2021-11-17 22:19:20|206482.2|206185.2|206478.9|206181.9|206482.2|206185.2|206465.2|206168.2|20
1637187570000|2021-11-17 22:19:30|206469.5|206172.5|206494.9|206197.9|206505.2|206208.2|206469.5|206172.5|18
1637187580000|2021-11-17 22:19:40|206492.1|206195.1|206486.1|206189.1|206495.4|206198.4|206480.5|206183.5|15
1637187590000|2021-11-17 22:19:50|206493.4|206196.4|206489.3|206192.3|206496.9|206199.9|206484.7|206187.7|17
1637187600000|2021-11-17 22:20:00|206488|206191|206493.2|206196.2|206496.9|206199.9|206462.6|206165.6|21
1637187610000|2021-11-17 22:20:10|206492.2|206195.2|206493.7|206196.7|206493.9|206196.9|206484|206187|13
1637187620000|2021-11-17 22:20:20|206491.1|206194.1|206491.7|206194.7|206496.1|206199.1|206491.1|206194.1|11
1637187630000|2021-11-17 22:20:30|206490.5|206193.5|206492.1|206195.1|206496.5|206199.5|206490.5|206193.5|12
1637187640000|2021-11-17 22:20:40|206489.5|206192.5|206492.5|206209.3|206496.2|206223.1|206489.1|206192.1|10
1637187650000|2021-11-17 22:20:50|206493.5|206212.3|206486.3|206219.9|206496.8|206219.9|206486.3|206209.1|7
1637187660000|2021-11-17 22:21:00|206487.1|206208.3|206487.9|206202.5|206495.4|206208.3|206481.5|206193.6|10
1637187670000|2021-11-17 22:21:10|206489.2|206192.7|206483|206201.3|206490.2|206228.6|206477.4|206191.9|12
1637187680000|2021-11-17 22:21:20|206479.2|206203.6|206488|206210.8|206488|206210.8|206479.2|206203.6|3
1637187690000|2021-11-17 22:21:30|206478.4|206204.5|206480.9|206199.1|206489|206220.8|206478.4|206193.2|9
1637187700000|2021-11-17 22:21:40|206477.6|206210.7|206485.6|206188.6|206485.6|206211.7|206470.9|206180.5|9
1637187710000|2021-11-17 22:21:50|206480.3|206193.2|206463.2|206166.2|206485.6|206195.2|206461.7|206164.7|7
1637187720000|2021-11-17 22:22:00|206464.3|206167.3|206484.8|206187.8|206487|206190|206464.3|206167.3|8
1637187730000|2021-11-17 22:22:10|206482.9|206185.9|206490.7|206193.7|206498.3|206201.3|206482.9|206185.9|12
1637187740000|2021-11-17 22:22:20|206485.6|206198.2|206506|206218.2|206508.3|206218.2|206482.1|206193.6|13
1637187750000|2021-11-17 22:22:30|206497.1|206210.6|206495.1|206232.1|206505.6|206232.1|206492.5|206207|15
1637187760000|2021-11-17 22:22:40|206498.4|206233.2|206490.7|206209.5|206506.5|206233.2|206490.7|206201.1|17
1637187770000|2021-11-17 22:22:50|206489.7|206210.1|206500.3|206203.3|206500.3|206212.3|206484.1|206187.1|17
1637187780000|2021-11-17 22:23:00|206493.7|206196.7|206493.8|206196.8|206496.4|206199.4|206491.5|206194.5|18
1637187790000|2021-11-17 22:23:10|206512|206215|206489.9|206206.8|206512|206215.5|206489.8|206200|11
1637187800000|2021-11-17 22:23:20|206489.2|206210.8|206425.5|206275.5|206496.8|206283|206425.5|206196.8|9
1637187810000|2021-11-17 22:23:30|206435.5|206285.5|206499.6|206202.6|206499.6|206289.7|206434.7|206199.7|12
1637187820000|2021-11-17 22:23:40|206498.7|206201.7|206478.7|206205.8|206500.6|206209.4|206476.1|206194.2|13
1637187830000|2021-11-17 22:23:50|206491.6|206194.6|206496.2|206211.9|206506.4|206218.1|206488.3|206191.3|11
1637187840000|2021-11-17 22:24:00|206486.8|206204.6|206481.1|206194.3|206496.3|206207|206481.1|206188.3|13
1637187850000|2021-11-17 22:24:10|206480|206183|206478.4|206212.7|206490.4|206281.4|206431.4|206183|9
1637187860000|2021-11-17 22:24:20|206436.7|206286.7|206432.4|206282.4|206442.9|206292.9|206432.4|206282.4|4
1637187870000|2021-11-17 22:24:30|206435.2|206285.2|206487.8|206210.4|206504.5|206285.2|206435.2|206196.6|13
1637187880000|2021-11-17 22:24:40|206494.3|206200.3|206487.2|206190.2|206494.3|206203.7|206484.3|206187.3|11
1637187890000|2021-11-17 22:24:50|206501.4|206216.2|206497.4|206200.4|206503.2|206216.2|206497.4|206200.4|5
1637187900000|2021-11-17 22:25:00|206492.9|206195.9|206485.3|206188.3|206505.1|206219.8|206482.8|206185.8|10
1637187910000|2021-11-17 22:25:10|206484.8|206187.8|206489.2|206192.2|206489.9|206192.9|206484.1|206187.1|10
1637187920000|2021-11-17 22:25:20|206485.4|206188.4|206503.1|206206.1|206503.1|206214|206485.4|206188.4|7
1637187930000|2021-11-17 22:25:30|206491.9|206194.9|206493.9|206198.1|206495.4|206198.4|206491.1|206194.9|6
1637187940000|2021-11-17 22:25:40|206498.6|206201.6|206493.7|206196.7|206503.6|206218.1|206486.8|206196.7|11
1637187950000|2021-11-17 22:25:50|206495.2|206198.2|206504.7|206207.7|206504.7|206207.7|206495.2|206198.2|2
1637187960000|2021-11-17 22:26:00|206492|206195|206490.2|206214.9|206499.9|206235.8|206487.4|206195|17
1637187970000|2021-11-17 22:26:10|206495.4|206219.7|206486.4|206201.6|206512.7|206223.7|206486.4|206201.6|7
1637187980000|2021-11-17 22:26:20|206488.1|206191.1|206514.5|206217.5|206514.5|206237.4|206488.1|206191.1|4
1637187990000|2021-11-17 22:26:30|206487.4|206201.5|206484.2|206189.1|206495.4|206204.1|206478.2|206184.3|11
1637188000000|2021-11-17 22:26:40|206485.8|206188.8|206487.3|206190.3|206491.1|206194.1|206485.2|206188.2|9
1637188010000|2021-11-17 22:26:50|206486.8|206189.8|206502.9|206205.9|206503.6|206213.4|206486.8|206189.8|5
1637188020000|2021-11-17 22:27:00|206494.2|206197.2|206514.9|206242.8|206514.9|206245.4|206490.5|206197.2|8
1637188030000|2021-11-17 22:27:10|206510.2|206213.2|206478.4|206209.7|206510.2|206228.7|206475.2|206201.3|10
1637188040000|2021-11-17 22:27:20|206494.5|206197.5|206493.1|206196.1|206497.5|206200.5|206493.1|206196.1|3
1637188050000|2021-11-17 22:27:30|206480.4|206186.6|206493.5|206196.5|206499.6|206217.7|206480.4|206186.6|13
1637188060000|2021-11-17 22:27:40|206495.7|206198.7|206488.7|206194|206495.7|206198.7|206485|206188|5
1637188070000|2021-11-17 22:27:50|206500.4|206203.4|206493.2|206196.2|206503.1|206206.1|206493.2|206196.2|4
1637188080000|2021-11-17 22:28:00|206487.4|206190.4|206493|206213.4|206523|206235.3|206487.4|206190.4|7
1637188090000|2021-11-17 22:28:10|206494.2|206202.8|206498.4|206201.4|206501.1|206204.1|206485.9|206196.3|7
1637188100000|2021-11-17 22:28:20|206496.3|206200.8|206499|206202|206500.6|206212|206492.4|206195.4|7
1637188110000|2021-11-17 22:28:30|206489.2|206196.3|206493.2|206196.2|206495.8|206198.8|206489.2|206194.4|9
1637188120000|2021-11-17 22:28:40|206491.6|206194.6|206503.9|206222.1|206503.9|206245.6|206478.7|206194.6|7
1637188130000|2021-11-17 22:28:50|206502.2|206207.2|206493.9|206218|206502.2|206218|206490.3|206207.2|4
1637188140000|2021-11-17 22:29:00|206491.1|206239.4|206475.6|206215.7|206507.8|206294.9|206444.9|206199.7|11
1637188150000|2021-11-17 22:29:10|206477.7|206206.1|206481.9|206198.8|206495.8|206217.2|206470|206190.3|11
1637188160000|2021-11-17 22:29:20|206489.6|206192.6|206492.5|206195.5|206492.7|206198.9|206481.7|206192.6|6
1637188170000|2021-11-17 22:29:30|206488.5|206191.5|206489.8|206194.3|206492|206195|206487.4|206191.5|8
1637188180000|2021-11-17 22:29:40|206487.8|206197.5|206485.3|206216.2|206499.5|206232.1|206477.5|206197.3|8
1637188190000|2021-11-17 22:29:50|206474.8|206223.5|206501.4|206204.4|206501.4|206223.5|206474.8|206190.7|6
1637188200000|2021-11-17 22:30:00|206488.9|206192.9|206486.2|206189.2|206488.9|206192.9|206476.1|206179.1|19
1637188210000|2021-11-17 22:30:10|206478.1|206203.7|206483.7|206190.8|206493.4|206203.7|206474.2|206184.1|17
1637188220000|2021-11-17 22:30:20|206482.1|206188.9|206472.4|206185.6|206482.1|206192.2|206472.4|206180.4|10
1637188230000|2021-11-17 22:30:30|206477.4|206180.4|206478.4|206199.2|206489.4|206281.7|206426.6|206180.4|14
1637188240000|2021-11-17 22:30:40|206485.2|206195.7|206480.6|206207.1|206485.2|206272.7|206416.7|206195.7|13
1637188250000|2021-11-17 22:30:50|206481.2|206194.6|206407.7|206257.7|206481.2|206257.7|206407.7|206177.5|11
1637188260000|2021-11-17 22:31:00|206455.2|206196|206487.7|206190.7|206492.8|206198.8|206455.2|206180.8|15
1637188270000|2021-11-17 22:31:10|206490|206193|206488.8|206192.4|206490|206198.3|206481.7|206184.7|9
1637188280000|2021-11-17 22:31:20|206484.3|206194.2|206491.9|206201.3|206498.2|206201.3|206472.9|206185.8|13
1637188290000|2021-11-17 22:31:30|206486.8|206195.8|206479.3|206211.3|206496.1|206271.1|206421.1|206195.8|10
1637188300000|2021-11-17 22:31:40|206488.9|206206.4|206489.3|206203.2|206489.3|206210.4|206476.8|206197.5|7
1637188310000|2021-11-17 22:31:50|206487.8|206190.8|206421|206271|206488.3|206271|206421|206186.2|7
1637188320000|2021-11-17 22:32:00|206471.7|206208.4|206485.2|206192.6|206485.2|206208.4|206471.7|206183|8
1637188330000|2021-11-17 22:32:10|206492.2|206195.2|206483.2|206194.9|206492.2|206210.7|206471.8|206191.2|8
1637188340000|2021-11-17 22:32:20|206485|206194.3|206489.2|206201.1|206497.3|206219.6|206471.4|206194.3|7
1637188350000|2021-11-17 22:32:30|206476.1|206205.3|206480.3|206205.6|206484.6|206208|206476.1|206200.5|13
1637188360000|2021-11-17 22:32:40|206482.6|206204.5|206486.3|206189.3|206488.2|206204.6|206480.1|206186.1|10
1637188370000|2021-11-17 22:32:50|206489.7|206192.7|206476.5|206194.3|206489.7|206216.5|206471.9|206192.7|6
1637188380000|2021-11-17 22:33:00|206476.3|206191.3|206489.2|206194.4|206489.2|206199.3|206476.3|206189.3|12
1637188390000|2021-11-17 22:33:10|206488.7|206194.8|206477.9|206208.2|206488.7|206219.9|206470.8|206188.4|9
1637188400000|2021-11-17 22:33:20|206485.2|206205.6|206486.8|206206|206486.8|206207.8|206483.6|206205.6|3
1637188410000|2021-11-17 22:33:30|206479.9|206202.8|206487.3|206198.7|206488.4|206211|206474|206198.4|8
1637188420000|2021-11-17 22:33:40|206476.3|206179.3|206481.4|206206.1|206482.9|206269.9|206419.9|206178.8|12
1637188430000|2021-11-17 22:33:50|206488.7|206197.5|206484.3|206187.3|206488.7|206197.5|206474.4|206177.4|3
1637188440000|2021-11-17 22:34:00|206472.3|206196.9|206473.6|206191.3|206481.4|206207.5|206472.3|206191.3|8
1637188450000|2021-11-17 22:34:10|206500.3|206203.3|206484.5|206199.1|206500.3|206203.3|206478.2|206188.5|8
1637188460000|2021-11-17 22:34:20|206490.8|206193.8|206490|206209.4|206490.8|206271.6|206421.6|206193.7|5
1637188470000|2021-11-17 22:34:30|206474.1|206204.2|206481.4|206187.8|206482.5|206208.4|206470.4|206179.1|12
1637188480000|2021-11-17 22:34:40|206485.3|206188.3|206479.9|206182.9|206487.2|206219|206470.6|206182.9|9
1637188490000|2021-11-17 22:34:50|206482.3|206185.3|206475.9|206202.3|206486.7|206202.3|206475.9|206185.3|4
1637188500000|2021-11-17 22:35:00|206473.9|206196.5|206483.8|206201.1|206490.2|206201.8|206473.6|206186.6|11
1637188510000|2021-11-17 22:35:10|206480|206204.9|206476.9|206195.8|206482.2|206270.1|206415.8|206182|11
1637188520000|2021-11-17 22:35:20|206472.9|206198.2|206476.3|206191.4|206479.3|206198.2|206472.9|206190.7|7
1637188530000|2021-11-17 22:35:30|206471.1|206193.1|206473.5|206198|206475.6|206200.2|206464.2|206181.5|14
1637188540000|2021-11-17 22:35:40|206475.1|206195|206477.2|206188.1|206481.7|206196.8|206472.5|206181|8
1637188550000|2021-11-17 22:35:50|206478.2|206187.2|206474.3|206181.9|206478.2|206196.6|206470.3|206181.9|9
1637188560000|2021-11-17 22:36:00|206471.5|206184.4|206475.4|206209.7|206476.7|206267.2|206417.2|206184.4|12
1637188570000|2021-11-17 22:36:10|206473.6|206210.3|206474|206199.9|206478|206210.3|206465.2|206187.8|10
1637188580000|2021-11-17 22:36:20|206480.5|206204.7|206477.6|206180.6|206482.2|206207.5|206474.1|206179.3|6
1637188590000|2021-11-17 22:36:30|206474.6|206184.2|206472.8|206197.3|206474.6|206206.8|206464.2|206184.2|7
1637188600000|2021-11-17 22:36:40|206477.6|206200.8|206475|206198.2|206477.6|206200.8|206470.9|206187.5|9
1637188610000|2021-11-17 22:36:50|206473.4|206199.3|206479.3|206200.2|206479.3|206208.4|206468.8|206199.3|7
1637188620000|2021-11-17 22:37:00|206470.1|206196.8|206475.9|206197.9|206480.6|206200.3|206470.1|206188.4|7
1637188630000|2021-11-17 22:37:10|206479.5|206194.3|206475.5|206198.4|206480.6|206199.3|206471.5|206188.8|9
1637188640000|2021-11-17 22:37:20|206467.7|206213.4|206475.3|206178.3|206475.3|206213.4|206454.1|206161.3|4
1637188650000|2021-11-17 22:37:30|206469.9|206187.7|206474.6|206183.6|206476.7|206195.3|206468|206171|11
1637188660000|2021-11-17 22:37:40|206477.5|206180.5|206473.9|206191.3|206477.5|206195.6|206469.5|206180.5|6
1637188670000|2021-11-17 22:37:50|206469.7|206195.8|206484.2|206193.8|206495.6|206217.5|206464.1|206192|8
1637188680000|2021-11-17 22:38:00|206473.2|206199.1|206476.3|206200.9|206481.4|206201.7|206473.2|206188.8|7
1637188690000|2021-11-17 22:38:10|206478.1|206200.4|206477.3|206192.3|206479.4|206200.4|206473.2|206182.4|6
1637188700000|2021-11-17 22:38:20|206606.3|206309.3|206503.5|206206.5|206636.4|206339.4|206472.2|206175.2|25
1637188710000|2021-11-17 22:38:30|206502.1|206205.1|206740.5|206443.5|206740.5|206443.5|206485.4|206188.4|15
1637188720000|2021-11-17 22:38:40|206722.4|206425.4|206735.7|206438.7|206742.1|206445.1|206713.2|206416.2|19
1637188730000|2021-11-17 22:38:50|206736.2|206439.2|206730.8|206433.8|206750.3|206453.3|206719.9|206422.9|12
1637188740000|2021-11-17 22:39:00|206731.6|206434.6|206763.1|206466.1|206765.3|206468.3|206731.6|206434.6|13
1637188750000|2021-11-17 22:39:10|206758.4|206461.4|206752.2|206455.2|206758.4|206461.4|206751.1|206454.1|8
1637188760000|2021-11-17 22:39:20|206766.8|206469.8|206759.2|206462.2|206766.9|206469.9|206759.2|206462.2|14
1637188770000|2021-11-17 22:39:30|206758.7|206461.7|206745|206448|206760.2|206463.2|206701.9|206404.9|17
1637188780000|2021-11-17 22:39:40|206748.5|206451.5|206742.6|206445.6|206748.5|206451.5|206737.4|206440.4|17
1637188790000|2021-11-17 22:39:50|206740.8|206443.8|206755.3|206458.3|206755.3|206458.3|206740.8|206443.8|12
1637188800000|2021-11-17 22:40:00|206753.8|206456.8|206755.3|206458.3|206756|206459|206753.6|206456.6|10
1637188810000|2021-11-17 22:40:10|206755.1|206458.1|206755.5|206458.5|206756.3|206459.3|206744.3|206447.3|16
1637188820000|2021-11-17 22:40:20|206753.4|206456.4|206728.6|206431.6|206755.1|206458.1|206728.6|206431.6|11
1637188830000|2021-11-17 22:40:30|206733.5|206436.5|206748.9|206451.9|206748.9|206451.9|206733.5|206436.5|12
1637188840000|2021-11-17 22:40:40|206755.8|206458.8|206755.9|206458.9|206756.3|206459.3|206752.5|206455.5|10
1637188850000|2021-11-17 22:40:50|206756|206459|206760.1|206463.1|206760.1|206463.1|206755.9|206458.9|9
1637188860000|2021-11-17 22:41:00|206758.3|206461.3|206750.5|206453.5|206758.3|206461.3|206748.9|206451.9|8
1637188870000|2021-11-17 22:41:10|206750.1|206453.1|206754.1|206457.1|206757.2|206460.2|206738.9|206441.9|10
1637188880000|2021-11-17 22:41:20|206749.7|206452.7|206747.3|206450.3|206749.7|206452.7|206712.7|206415.7|6
1637188890000|2021-11-17 22:41:30|206746.2|206449.2|206752|206455|206752|206455|206734.3|206437.3|5
1637188900000|2021-11-17 22:41:40|206745.5|206448.5|206756.6|206459.6|206757.4|206460.4|206745.5|206448.5|5
1637188910000|2021-11-17 22:41:50|206756.9|206459.9|206760.1|206463.1|206765.2|206468.2|206751.8|206454.8|4
1637188920000|2021-11-17 22:42:00|206758.1|206461.1|206747.3|206450.3|206758.1|206461.1|206740.9|206443.9|9
1637188930000|2021-11-17 22:42:10|206746.8|206449.8|206716.4|206419.4|206748.3|206451.3|206716.4|206419.4|5
1637188940000|2021-11-17 22:42:20|206714.7|206417.7|206752.2|206455.2|206752.5|206455.5|206714.7|206417.7|6
1637188950000|2021-11-17 22:42:30|206750.1|206453.1|206756.8|206459.8|206757.2|206460.2|206750.1|206453.1|5
1637188960000|2021-11-17 22:42:40|206756.3|206459.3|206747.1|206450.1|206756.3|206459.3|206736.6|206439.6|10
1637188970000|2021-11-17 22:42:50|206748|206451|206504.8|206207.8|206748|206451|206497.1|206200.1|16
1637188980000|2021-11-17 22:43:00|206507.1|206210.1|206508.3|206211.3|206511.6|206214.6|206499.1|206202.1|21
1637188990000|2021-11-17 22:43:10|206509.2|206212.2|206505.7|206208.7|206511.7|206214.7|206499|206202|19
1637189000000|2021-11-17 22:43:20|206508.1|206211.1|206511.9|206214.9|206513.6|206216.6|206504.5|206207.5|18
1637189010000|2021-11-17 22:43:30|206508.7|206211.7|206509.4|206212.4|206514.6|206217.6|206508.7|206211.7|17
1637189020000|2021-11-17 22:43:40|206510.7|206213.7|206505.8|206208.8|206512.3|206215.3|206494.7|206197.7|15
1637189030000|2021-11-17 22:43:50|206504.6|206207.6|206498.6|206201.6|206506.4|206209.4|206495.5|206198.5|20
1637189040000|2021-11-17 22:44:00|206499.9|206202.9|206505.7|206208.7|206506|206209|206499.6|206202.6|16
1637189050000|2021-11-17 22:44:10|206505.6|206208.6|206496.4|206199.4|206505.6|206208.6|206485.3|206188.3|21
1637189060000|2021-11-17 22:44:20|206497.6|206200.6|206514.1|206217.1|206514.6|206217.6|206492.7|206195.7|12
1637189070000|2021-11-17 22:44:30|206511.4|206214.4|206514.2|206217.2|206514.6|206217.6|206511.4|206214.4|13
1637189080000|2021-11-17 22:44:40|206513.6|206216.6|206503.3|206206.3|206514.5|206217.5|206482.1|206185.1|14
1637189090000|2021-11-17 22:44:50|206490.9|206193.9|206505|206208|206506.9|206209.9|206490.9|206193.9|8
1637189100000|2021-11-17 22:45:00|206505.2|206208.2|206492.1|206195.1|206507.3|206210.3|206487.7|206190.7|16
1637189110000|2021-11-17 22:45:10|206493.1|206196.1|206426.7|206129.7|206536.2|206239.2|206426.7|206129.7|26
1637189120000|2021-11-17 22:45:20|206424.1|206127.1|206397.9|206122.8|206424.1|206186.4|206336.4|206104.5|26
1637189130000|2021-11-17 22:45:30|206394.8|206124|206335.9|206185.9|206404.5|206188.3|206335|206107.5|19
1637189140000|2021-11-17 22:45:40|206393.5|206130.1|206414.6|206117.6|206420.6|206218.7|206323.6|206104.6|30
1637189150000|2021-11-17 22:45:50|206398.5|206124.5|206360|206210|206439.7|206214.1|206345.6|206115.1|25
1637189160000|2021-11-17 22:46:00|206359.4|206209.4|206359.2|206209.2|206421.7|206216.9|206359.2|206135.5|15
1637189170000|2021-11-17 22:46:10|206362.1|206212.1|206362.2|206212.2|206362.8|206212.8|206359|206209|16
1637189180000|2021-11-17 22:46:20|206360.9|206210.9|206370|206220|206374.9|206224.9|206360.9|206210.9|12
1637189190000|2021-11-17 22:46:30|206370.4|206220.4|206363.3|206213.3|206428.8|206220.4|206363.3|206132.6|13
1637189200000|2021-11-17 22:46:40|206413.5|206161.3|206370|206220|206413.5|206220|206364.5|206161.3|9
1637189210000|2021-11-17 22:46:50|206365.7|206215.7|206330.8|206180.8|206470.3|206215.7|206327.4|206130.2|26
1637189220000|2021-11-17 22:47:00|206330.5|206180.5|206389|206138.7|206389|206187.9|206330.5|206138.7|11
1637189230000|2021-11-17 22:47:10|206391.4|206140.6|206333.3|206183.3|206442.6|206183.6|206331.5|206136.6|13
1637189240000|2021-11-17 22:47:20|206328|206178|206667.9|206370.9|206739.5|206442.5|206328|206088.7|26
1637189250000|2021-11-17 22:47:30|206718.2|206421.2|206724.5|206427.5|206732.1|206435.1|206709.5|206412.5|19
1637189260000|2021-11-17 22:47:40|206727.6|206430.6|206742|206445|206742|206445|206717.1|206420.1|19
1637189270000|2021-11-17 22:47:50|206743.8|206446.8|206784.9|206487.9|206784.9|206487.9|206707.1|206410.1|17
1637189280000|2021-11-17 22:48:00|206778.5|206481.5|206772.3|206475.3|206784.5|206487.5|206760.7|206463.7|14
1637189290000|2021-11-17 22:48:10|206765.6|206468.6|206766.3|206469.3|206775|206478|206765.3|206468.3|12
1637189300000|2021-11-17 22:48:20|206765.8|206468.8|206784.9|206487.9|206784.9|206487.9|206763.1|206466.1|15
1637189310000|2021-11-17 22:48:30|206779.9|206482.9|206779.4|206482.4|206788.4|206491.4|206770.6|206473.6|11
1637189320000|2021-11-17 22:48:40|206770.7|206473.7|206778.1|206481.1|206791.2|206494.2|206742|206445|16
1637189330000|2021-11-17 22:48:50|206768.3|206471.3|206768.1|206471.1|206773.1|206476.1|206763.1|206466.1|17
1637189340000|2021-11-17 22:49:00|206768.7|206471.7|206732.8|206435.8|206770|206473|206427.3|206130.3|23
1637189350000|2021-11-17 22:49:10|206744.5|206447.5|206727.3|206430.3|206754.2|206457.2|206721.2|206424.2|32
1637189360000|2021-11-17 22:49:20|206737.3|206440.3|206743.9|206446.9|206751.9|206454.9|206736|206439|18
1637189370000|2021-11-17 22:49:30|206739.2|206442.2|206765.5|206468.5|206765.5|206468.5|206734.5|206437.5|14
1637189380000|2021-11-17 22:49:40|206765.8|206468.8|206770.3|206473.3|206773.3|206476.3|206753.3|206456.3|15
1637189390000|2021-11-17 22:49:50|206770.5|206473.5|206779|206482|206792.6|206495.6|206766.4|206469.4|16
1637189400000|2021-11-17 22:50:00|206775.6|206478.6|206739.9|206442.9|206785.1|206488.1|206733.6|206436.6|12
1637189410000|2021-11-17 22:50:10|206743.4|206446.4|206745.9|206448.9|206756.5|206459.5|206743.4|206446.4|14
1637189420000|2021-11-17 22:50:20|206749.2|206452.2|206773.3|206476.3|206773.8|206476.8|206748.4|206451.4|14
1637189430000|2021-11-17 22:50:30|206770.9|206473.9|206761.7|206464.7|206774|206477|206761.7|206464.7|7
1637189440000|2021-11-17 22:50:40|206758.3|206461.3|206762.1|206465.1|206766.4|206469.4|206749.6|206452.6|12
1637189450000|2021-11-17 22:50:50|206762.2|206465.2|206764.2|206467.2|206794.9|206497.9|206762.2|206465.2|10
1637189460000|2021-11-17 22:51:00|206765.2|206468.2|206769.8|206472.8|206770.8|206473.8|206765.2|206468.2|6
1637189470000|2021-11-17 22:51:10|206753|206456|206769.7|206472.7|206770.5|206473.5|206737.1|206440.1|12
1637189480000|2021-11-17 22:51:20|206767.2|206470.2|206754.3|206457.3|206779.5|206482.5|206754.3|206457.3|6
1637189490000|2021-11-17 22:51:30|206772.4|206475.4|206769.4|206472.4|206777.1|206480.1|206763.7|206466.7|8
1637189500000|2021-11-17 22:51:40|206767.8|206470.8|206786.1|206489.1|206786.1|206489.1|206766.6|206469.6|5
1637189510000|2021-11-17 22:51:50|206784.5|206487.5|206739.4|206442.4|206789.3|206492.3|206738.2|206441.2|11
1637189520000|2021-11-17 22:52:00|206744.4|206447.4|206753.5|206456.5|206762.1|206465.1|206744.4|206447.4|9
1637189530000|2021-11-17 22:52:10|206756.6|206459.6|206750.7|206453.7|206762|206465|206750.5|206453.5|10
1637189540000|2021-11-17 22:52:20|206752.4|206455.4|206782.2|206485.2|206786.1|206489.1|206752.4|206455.4|6
1637189550000|2021-11-17 22:52:30|206782.5|206485.5|206785.7|206488.7|206788.3|206491.3|206782.5|206485.5|6
1637189560000|2021-11-17 22:52:40|206790.8|206493.8|206755|206458|206800.4|206503.4|206755|206458|6
1637189570000|2021-11-17 22:52:50|206764.3|206467.3|206766.3|206469.3|206767.7|206470.7|206764.3|206467.3|4
1637189580000|2021-11-17 22:53:00|206762.1|206465.1|206770.4|206473.4|206770.4|206473.4|206729.9|206432.9|10
1637189590000|2021-11-17 22:53:10|206770.9|206473.9|206765.4|206468.4|206770.9|206473.9|206763.3|206466.3|4
1637189600000|2021-11-17 22:53:20|206770.2|206473.2|206772.2|206475.2|206774.3|206477.3|206765.5|206468.5|5
1637189610000|2021-11-17 22:53:30|206772.4|206475.4|206772.5|206475.5|206773.3|206476.3|206770.8|206473.8|7
1637189620000|2021-11-17 22:53:40|206803.1|206506.1|206737.6|206440.6|206803.1|206506.1|206735|206438|7
1637189630000|2021-11-17 22:53:50|206740.4|206443.4|206762.9|206465.9|206784|206487|206740.4|206443.4|4
1637189640000|2021-11-17 22:54:00|206763.6|206466.6|206763.6|206466.6|206763.6|206466.6|206761.3|206464.3|6
1637189650000|2021-11-17 22:54:10|206780.2|206483.2|206780.9|206483.9|206793.7|206496.7|206778.2|206481.2|9
1637189660000|2021-11-17 22:54:20|206767.7|206470.7|206763.9|206466.9|206768|206471|206763.9|206466.9|4
1637189670000|2021-11-17 22:54:30|206769.8|206472.8|206758.7|206461.7|206812.8|206515.8|206758.7|206461.7|6
1637189680000|2021-11-17 22:54:40|206767.6|206470.6|206760|206463|206770.6|206473.6|206750.9|206453.9|5
1637189690000|2021-11-17 22:54:50|206753.9|206456.9|206784.4|206487.4|206800.7|206503.7|206753.9|206456.9|6
1637189700000|2021-11-17 22:55:00|206780.8|206483.8|206772.8|206475.8|206793.7|206496.7|206772.8|206475.8|6
1637189710000|2021-11-17 22:55:10|206770.6|206473.6|206766.5|206469.5|206772.9|206475.9|206759.9|206462.9|4
1637189720000|2021-11-17 22:55:20|206804.4|206507.4|206787|206490|206804.4|206507.4|206787|206490|5
1637189730000|2021-11-17 22:55:30|206779.5|206482.5|206753.6|206456.6|206782.2|206485.2|206723.1|206426.1|5
1637189740000|2021-11-17 22:55:40|206753|206456|206756.8|206459.8|206757.7|206460.7|206753|206456|4
1637189750000|2021-11-17 22:55:50|206804.3|206507.3|206780.9|206483.9|206804.3|206507.3|206780.9|206483.9|6
1637189760000|2021-11-17 22:56:00|206779.2|206482.2|206768.9|206471.9|206782|206485|206761.1|206464.1|4
1637189770000|2021-11-17 22:56:10|206767.3|206470.3|206785.5|206488.5|206809.8|206512.8|206765.6|206468.6|5
1637189780000|2021-11-17 22:56:20|206760.3|206463.3|206730|206433|206768.6|206471.6|206730|206433|8
1637189790000|2021-11-17 22:56:30|206779.7|206482.7|206757.1|206460.1|206779.7|206482.7|206757.1|206460.1|8
1637189800000|2021-11-17 22:56:40|206763.6|206466.6|206763|206466|206766.9|206469.9|206759|206462|6
1637189810000|2021-11-17 22:56:50|206766|206469|206776.9|206479.9|206785.7|206488.7|206763.6|206466.6|5
1637189820000|2021-11-17 22:57:00|206774.4|206477.4|206771.4|206474.4|206778.1|206481.1|206771|206474|5
1637189830000|2021-11-17 22:57:10|206771|206474|206755|206458|206771.2|206474.2|206755|206458|5
1637189840000|2021-11-17 22:57:20|206746.8|206449.8|206764.8|206467.8|206778.8|206481.8|206734.1|206437.1|7
1637189850000|2021-11-17 22:57:30|206760.8|206463.8|206755.7|206458.7|206763.9|206466.9|206751.2|206454.2|9
1637189860000|2021-11-17 22:57:40|206750.4|206453.4|206778.2|206481.2|206778.4|206481.4|206750.4|206453.4|13
1637189870000|2021-11-17 22:57:50|206793.6|206496.6|206761.9|206464.9|206795|206498|206734.9|206437.9|14
1637189880000|2021-11-17 22:58:00|206779.9|206482.9|206755.2|206458.2|206799.4|206502.4|206751.3|206454.3|17
1637189890000|2021-11-17 22:58:10|206757.7|206460.7|206743.8|206446.8|206788.6|206491.6|206743.8|206446.8|12
1637189900000|2021-11-17 22:58:20|206746.6|206449.6|206742.1|206445.1|206771.2|206474.2|206735.9|206438.9|13
1637189910000|2021-11-17 22:58:30|206749.3|206452.3|206748.2|206451.2|206752.3|206455.3|206737.2|206440.2|11
1637189920000|2021-11-17 22:58:40|206753.3|206456.3|206750.8|206453.8|206754.6|206457.6|206744.8|206447.8|17
1637189930000|2021-11-17 22:58:50|206750.1|206453.1|206740.8|206443.8|206750.1|206453.1|206740.8|206443.8|5
1637189940000|2021-11-17 22:59:00|206755.1|206458.1|206751|206454|206755.1|206458.1|206737.1|206440.1|8
1637189950000|2021-11-17 22:59:10|206755.3|206458.3|206732.5|206435.5|206767.2|206470.2|206706.2|206409.2|13
1637189960000|2021-11-17 22:59:20|206742|206445|206748.4|206451.4|206758.9|206461.9|206736.6|206439.6|14
1637189970000|2021-11-17 22:59:30|206753.8|206456.8|206757.7|206460.7|206757.7|206460.7|206744.9|206447.9|13
1637189980000|2021-11-17 22:59:40|206759.5|206462.5|206763.6|206466.6|206766.5|206469.5|206751.9|206454.9|10
1637189990000|2021-11-17 22:59:50|206763.5|206466.5|206758|206461|206763.5|206466.5|206728.5|206431.5|9
1637190000000|2021-11-17 23:00:00|206772.4|206475.4|206761.8|206464.8|206796.1|206499.1|206675.3|206378.3|36
1637190010000|2021-11-17 23:00:10|206759.1|206462.1|206737.6|206440.6|206801|206504|206687.2|206390.2|31
1637190020000|2021-11-17 23:00:20|206730|206433|206729.5|206432.5|206794.4|206497.4|206711.5|206414.5|28
1637190030000|2021-11-17 23:00:30|206750.3|206453.3|206749.8|206452.8|206777.7|206480.7|206721.7|206424.7|27
1637190040000|2021-11-17 23:00:40|206754.3|206457.3|206714.3|206417.3|206754.3|206457.3|206703.2|206406.2|29
1637190050000|2021-11-17 23:00:50|206714.5|206417.5|206728.2|206431.2|206728.2|206431.2|206714.5|206417.5|19
1637190060000|2021-11-17 23:01:00|206719.2|206422.2|206757|206460|206757.4|206460.4|206719.2|206422.2|28
1637190070000|2021-11-17 23:01:10|206757.3|206460.3|206750.2|206453.2|206757.5|206460.5|206743.4|206446.4|18
1637190080000|2021-11-17 23:01:20|206756.4|206459.4|206754.8|206457.8|206768|206471|206740.7|206443.7|13
1637190090000|2021-11-17 23:01:30|206757|206460|206738.7|206441.7|206787.7|206490.7|206728.8|206431.8|19
1637190100000|2021-11-17 23:01:40|206745.5|206448.5|206761.6|206464.6|206765.2|206468.2|206745.5|206448.5|15
1637190110000|2021-11-17 23:01:50|206758.2|206461.2|206743|206446|206759.5|206462.5|206731.7|206434.7|16
1637190120000|2021-11-17 23:02:00|206739.2|206442.2|206732.7|206435.7|206758.4|206461.4|206730.7|206433.7|20
1637190130000|2021-11-17 23:02:10|206742.6|206445.6|206743.8|206446.8|206755.4|206458.4|206726.9|206429.9|16
1637190140000|2021-11-17 23:02:20|206747.1|206450.1|206752.4|206455.4|206752.4|206455.4|206737.4|206440.4|11
1637190150000|2021-11-17 23:02:30|206750.7|206453.7|206744.2|206447.2|206754.6|206457.6|206727.1|206430.1|15
1637190160000|2021-11-17 23:02:40|206762.5|206465.5|206730.9|206433.9|206762.5|206465.5|206712|206415|21
1637190170000|2021-11-17 23:02:50|206714.1|206417.1|206729.9|206432.9|206733.3|206436.3|206714.1|206417.1|11
1637190180000|2021-11-17 23:03:00|206742.6|206445.6|206738.1|206441.1|206749.9|206452.9|206731.6|206434.6|15
1637190190000|2021-11-17 23:03:10|206735.6|206438.6|206755.6|206458.6|206757.1|206460.1|206735.6|206438.6|11
1637190200000|2021-11-17 23:03:20|206773.4|206476.4|206771.4|206474.4|206778.4|206481.4|206769.1|206472.1|9
1637190210000|2021-11-17 23:03:30|206772.3|206475.3|206750.2|206453.2|206772.3|206475.3|206737.5|206440.5|14
1637190220000|2021-11-17 23:03:40|206747.8|206450.8|206741|206444|206756.7|206459.7|206733.1|206436.1|13
1637190230000|2021-11-17 23:03:50|206747.8|206450.8|206752.4|206455.4|206759|206462|206747.8|206450.8|8
1637190240000|2021-11-17 23:04:00|206752.8|206455.8|206766|206469|206766|206469|206748.1|206451.1|10
1637190250000|2021-11-17 23:04:10|206765.9|206468.9|206756|206459|206779.4|206482.4|206736.3|206439.3|9
1637190260000|2021-11-17 23:04:20|206762.6|206465.6|206759.7|206462.7|206766|206469|206753|206456|10
1637190270000|2021-11-17 23:04:30|206766.4|206469.4|206777.3|206480.3|206780.2|206483.2|206758|206461|14
1637190280000|2021-11-17 23:04:40|206776.1|206479.1|206770.6|206473.6|206777.1|206480.1|206748.2|206451.2|11
1637190290000|2021-11-17 23:04:50|206768.4|206471.4|206775.8|206478.8|206775.8|206478.8|206767.2|206470.2|7
1637190300000|2021-11-17 23:05:00|206770.4|206473.4|206742.2|206445.2|206770.4|206473.4|206736.6|206439.6|16
1637190310000|2021-11-17 23:05:10|206751|206454|206740|206443|206751|206454|206720.2|206423.2|26
1637190320000|2021-11-17 23:05:20|206740.4|206443.4|206752.5|206455.5|206752.5|206455.5|206740.4|206443.4|27
1637190330000|2021-11-17 23:05:30|206754.7|206457.7|206761.8|206464.8|206763.5|206466.5|206745|206448|14
1637190340000|2021-11-17 23:05:40|206765.2|206468.2|206727.2|206430.2|206765.2|206468.2|206718.2|206421.2|16
1637190350000|2021-11-17 23:05:50|206723|206426|206732.5|206435.5|206735.5|206438.5|206721.7|206424.7|21
1637190360000|2021-11-17 23:06:00|206735.5|206438.5|206726|206450.3|206741.4|206450.3|206726|206431.9|18
1637190370000|2021-11-17 23:06:10|206747.9|206450.9|206737.5|206440.5|206747.9|206450.9|206736.3|206439.3|10
1637190380000|2021-11-17 23:06:20|206715.1|206418.1|206712.6|206415.6|206721|206424|206700.9|206403.9|14
1637190390000|2021-11-17 23:06:30|206734.6|206437.6|206653.1|206503.1|206734.6|206523.5|206629.4|206424|10
1637190400000|2021-11-17 23:06:40|206662.5|206512.5|206681.8|206428.4|206689.7|206532|206649.4|206428.4|15
1637190410000|2021-11-17 23:06:50|206635.9|206485.9|206637.2|206487.2|206691.5|206492.7|206624.3|206401.3|13
1637190420000|2021-11-17 23:07:00|206640.2|206490.2|206705.4|206408.4|206717.6|206490.2|206621.6|206403.3|21
1637190430000|2021-11-17 23:07:10|206702.1|206405.1|206706.8|206409.8|206710.7|206413.7|206695.5|206398.5|16
1637190440000|2021-11-17 23:07:20|206690|206393|206701.6|206404.6|206701.6|206404.6|206677|206380|13
1637190450000|2021-11-17 23:07:30|206706.4|206409.4|206681.7|206405.3|206712|206470|206620|206401.8|8
1637190460000|2021-11-17 23:07:40|206688.5|206397.5|206571.3|206421.3|206688.5|206441.2|206561.1|206351.9|27
1637190470000|2021-11-17 23:07:50|206571.2|206421.2|206618.5|206344|206647.5|206422|206570.7|206340.5|21
1637190480000|2021-11-17 23:08:00|206626.3|206338.4|206573.1|206423.1|206627.6|206423.1|206535.9|206337.5|24
1637190490000|2021-11-17 23:08:10|206570.9|206420.9|206640.1|206386.5|206698.6|206441.6|206568.2|206366.7|29
1637190500000|2021-11-17 23:08:20|206639.3|206385.4|206582.4|206432.4|206650.2|206432.4|206582.4|206369.5|14
1637190510000|2021-11-17 23:08:30|206638.6|206380.7|206575.6|206425.6|206643.9|206432|206574|206374.4|7
1637190520000|2021-11-17 23:08:40|206637.3|206373.7|206577.3|206427.3|206637.3|206430.8|206573.1|206373.7|13
1637190530000|2021-11-17 23:08:50|206560.5|206410.5|206628.1|206377|206628.1|206431.2|206560.5|206377|10
1637190540000|2021-11-17 23:09:00|206577.8|206427.8|206580|206430|206581.4|206431.4|206577.1|206427.1|15
1637190550000|2021-11-17 23:09:10|206582|206432|206597|206447|206597.7|206447.7|206581.6|206431.6|25
1637190560000|2021-11-17 23:09:20|206597.6|206447.6|206591.4|206441.4|206598.3|206448.3|206591.4|206441.4|16
1637190570000|2021-11-17 23:09:30|206597.5|206447.5|206594.4|206444.4|206598.4|206448.4|206591.4|206441.4|16
1637190580000|2021-11-17 23:09:40|206598.4|206448.4|206597.2|206447.2|206602.7|206452.7|206593.8|206443.8|16
1637190590000|2021-11-17 23:09:50|206599|206449|206594.6|206444.6|206599.7|206449.7|206593.1|206443.1|19
1637190600000|2021-11-17 23:10:00|206593|206443|206597.1|206447.1|206597.4|206447.4|206591.9|206441.9|19
1637190610000|2021-11-17 23:10:10|206594.4|206444.4|206598.2|206448.2|206598.2|206448.2|206585.5|206435.5|21
1637190620000|2021-11-17 23:10:20|206596.7|206446.7|206595|206445|206599.6|206449.6|206588.7|206438.7|30
1637190630000|2021-11-17 23:10:30|206600.4|206450.4|206604.3|206454.3|206606.3|206456.3|206596.7|206446.7|17
1637190640000|2021-11-17 23:10:40|206607|206457|206599.7|206449.7|206615|206465|206595.3|206445.3|24
1637190650000|2021-11-17 23:10:50|206599.9|206449.9|206599.5|206449.5|206603.4|206453.4|206599.3|206449.3|21
1637190660000|2021-11-17 23:11:00|206602.4|206452.4|206601.6|206451.6|206603.8|206453.8|206599.8|206449.8|21
1637190670000|2021-11-17 23:11:10|206601.1|206451.1|206590.9|206440.9|206601.1|206451.1|206562.9|206412.9|19
1637190680000|2021-11-17 23:11:20|206596|206446|206587.6|206437.6|206596|206446|206579.9|206429.9|31
1637190690000|2021-11-17 23:11:30|206587.5|206437.5|206583.9|206433.9|206602.3|206452.3|206573.8|206423.8|30
1637190700000|2021-11-17 23:11:40|206583.6|206433.6|206592.9|206442.9|206647.5|206455.2|206578.6|206375.3|28
1637190710000|2021-11-17 23:11:50|206591.7|206441.7|206587.2|206437.2|206680.8|206466.9|206573.9|206371.9|34
1637190720000|2021-11-17 23:12:00|206601.4|206451.4|206628.6|206478.6|206701.7|206478.8|206601.4|206385.2|23
1637190730000|2021-11-17 23:12:10|206633.2|206483.2|206634.7|206484.7|206635.2|206485.2|206628.4|206478.4|25
1637190740000|2021-11-17 23:12:20|206633.9|206483.9|206629.7|206479.7|206634.5|206484.5|206629.7|206479.7|11
1637190750000|2021-11-17 23:12:30|206631.4|206481.4|206625.9|206475.9|206633.7|206483.7|206625.1|206475.1|20
1637190760000|2021-11-17 23:12:40|206625.3|206475.3|206618.4|206468.4|206628.3|206478.3|206616.8|206466.8|14
1637190770000|2021-11-17 23:12:50|206616.8|206466.8|206632.3|206482.3|206633.3|206483.3|206616.8|206466.8|17
1637190780000|2021-11-17 23:13:00|206631.3|206481.3|206632|206482|206634.2|206484.2|206631.3|206481.3|15
1637190790000|2021-11-17 23:13:10|206631.8|206481.8|206633.2|206483.2|206635.1|206485.1|206631.6|206481.6|13
1637190800000|2021-11-17 23:13:20|206634.1|206484.1|206631.2|206481.2|206634.1|206484.1|206621.6|206471.6|9
1637190810000|2021-11-17 23:13:30|206630.1|206480.1|206614.6|206464.6|206630.1|206480.1|206614.6|206464.6|11
1637190820000|2021-11-17 23:13:40|206617.8|206467.8|206625.4|206475.4|206625.9|206475.9|206617.1|206467.1|13
1637190830000|2021-11-17 23:13:50|206627|206477|206626.5|206476.5|206628.5|206478.5|206625.5|206475.5|6
1637190840000|2021-11-17 23:14:00|206629.7|206479.7|206627.7|206477.7|206630.2|206480.2|206622.8|206472.8|13
1637190850000|2021-11-17 23:14:10|206627.4|206477.4|206623|206473|206631.5|206481.5|206623|206473|5
1637190860000|2021-11-17 23:14:20|206628.5|206478.5|206619.2|206469.2|206629.7|206479.7|206619.2|206469.2|8
1637190870000|2021-11-17 23:14:30|206619|206469|206622.9|206472.9|206623.1|206473.1|206619|206469|8
1637190880000|2021-11-17 23:14:40|206623.2|206473.2|206625.9|206475.9|206627.1|206477.1|206623.2|206473.2|10
1637190890000|2021-11-17 23:14:50|206625.4|206475.4|206623.8|206473.8|206625.4|206475.4|206623.1|206473.1|4
1637190900000|2021-11-17 23:15:00|206622.4|206472.4|206623.2|206473.2|206626.5|206476.5|206622.4|206472.4|6
1637190910000|2021-11-17 23:15:10|206622.6|206472.6|206624.7|206474.7|206624.7|206474.7|206622.6|206472.6|7
1637190920000|2021-11-17 23:15:20|206627.3|206477.3|206634.7|206484.7|206634.7|206484.7|206620.5|206470.5|7
1637190930000|2021-11-17 23:15:30|206634.9|206484.9|206632.9|206482.9|206634.9|206484.9|206627.6|206477.6|7
1637190940000|2021-11-17 23:15:40|206634|206484|206625.7|206475.7|206634|206484|206625.7|206475.7|9
1637190950000|2021-11-17 23:15:50|206623|206473|206647.9|206497.9|206650.2|206500.2|206622.9|206472.9|14
1637190960000|2021-11-17 23:16:00|206701.4|206451.1|206644.1|206494.1|206701.4|206499|206641.5|206451.1|11
1637190970000|2021-11-17 23:16:10|206638.5|206488.5|206632.5|206482.5|206716.9|206488.5|206630.6|206419.9|9
1637190980000|2021-11-17 23:16:20|206629.1|206479.1|206626.6|206476.6|206630.4|206480.4|206625.6|206475.6|15
1637190990000|2021-11-17 23:16:30|206626.3|206476.3|206630.2|206480.2|206630.5|206480.5|206626.3|206476.3|18
1637191000000|2021-11-17 23:16:40|206629.5|206479.5|206618.6|206468.6|206632.5|206482.5|206610|206460|13
1637191010000|2021-11-17 23:16:50|206614.4|206464.4|206623.7|206473.7|206623.7|206473.7|206606.1|206456.1|8
1637191020000|2021-11-17 23:17:00|206612.2|206462.2|206628.5|206478.5|206628.6|206478.6|206612.2|206462.2|8
1637191030000|2021-11-17 23:17:10|206624.9|206474.9|206627.4|206477.4|206628.1|206478.1|206622.6|206472.6|12
1637191040000|2021-11-17 23:17:20|206627.5|206477.5|206629|206479|206629.3|206479.3|206626.9|206476.9|9
1637191050000|2021-11-17 23:17:30|206629.2|206479.2|206629.9|206479.9|206630|206480|206620.4|206470.4|11
1637191060000|2021-11-17 23:17:40|206629.5|206479.5|206628.6|206478.6|206630.2|206480.2|206626.9|206476.9|6
1637191070000|2021-11-17 23:17:50|206624.8|206474.8|206627.1|206477.1|206627.1|206477.1|206624.8|206474.8|5
1637191080000|2021-11-17 23:18:00|206629.6|206479.6|206640.9|206490.9|206688.4|206490.9|206629.6|206385.5|15
1637191090000|2021-11-17 23:18:10|206627.9|206477.9|206627.8|206477.8|206637.5|206487.5|206616.8|206466.8|11
1637191100000|2021-11-17 23:18:20|206638.4|206488.4|206653.8|206503.8|206653.8|206503.8|206637.6|206487.6|16
1637191110000|2021-11-17 23:18:30|206654|206504|206663.8|206513.8|206664.1|206514.1|206653.2|206503.2|15
1637191120000|2021-11-17 23:18:40|206663.6|206513.6|206652.2|206502.2|206664.4|206514.4|206652.2|206502.2|7
1637191130000|2021-11-17 23:18:50|206653.3|206503.3|206650.4|206500.4|206653.8|206503.8|206650.2|206500.2|8
1637191140000|2021-11-17 23:19:00|206649.2|206499.2|206663|206513|206663|206513|206649.2|206499.2|14
1637191150000|2021-11-17 23:19:10|206658.2|206508.2|206657.4|206507.4|206659.4|206509.4|206656|206506|10
1637191160000|2021-11-17 23:19:20|206657.5|206507.5|206662.6|206512.6|206671.9|206521.9|206655.4|206505.4|12
1637191170000|2021-11-17 23:19:30|206671.8|206521.8|206657.3|206507.3|206700.1|206521.8|206651.1|206447|22
1637191180000|2021-11-17 23:19:40|206656.7|206506.7|206659.5|206509.5|206661.7|206511.7|206647|206497|24
1637191190000|2021-11-17 23:19:50|206659.2|206509.2|206656.9|206506.9|206662.9|206512.9|206656.9|206506.9|21
1637191200000|2021-11-17 23:20:00|206656.4|206506.4|206647|206497|206656.4|206506.4|206647|206497|10
1637191210000|2021-11-17 23:20:10|206646.2|206496.2|206647.8|206497.8|206647.8|206497.8|206644.3|206494.3|13
1637191220000|2021-11-17 23:20:20|206647.4|206497.4|206652.4|206502.4|206654|206504|206645.5|206495.5|11
1637191230000|2021-11-17 23:20:30|206649.6|206499.6|206649.2|206499.2|206652.8|206502.8|206648|206498|10
1637191240000|2021-11-17 23:20:40|206640|206490|206641.9|206491.9|206652.7|206502.7|206640|206490|11
1637191250000|2021-11-17 23:20:50|206642.6|206492.6|206638.3|206488.3|206644.2|206494.2|206636.6|206486.6|9
1637191260000|2021-11-17 23:21:00|206638.2|206488.2|206642.7|206492.7|206645.5|206495.5|206638.2|206488.2|12
1637191270000|2021-11-17 23:21:10|206645.6|206495.6|206641.1|206491.1|206647.8|206497.8|206633.5|206483.5|16
1637191280000|2021-11-17 23:21:20|206625.7|206475.7|206628.7|206478.7|206630.1|206480.1|206625.7|206475.7|4
1637191290000|2021-11-17 23:21:30|206627.5|206477.5|206628|206478|206631.1|206481.1|206627.4|206477.4|8
1637191300000|2021-11-17 23:21:40|206637.2|206487.2|206633.3|206483.3|206639.8|206489.8|206631.6|206481.6|8
1637191310000|2021-11-17 23:21:50|206633.2|206483.2|206632.7|206482.7|206633.2|206483.2|206631.5|206481.5|6
1637191320000|2021-11-17 23:22:00|206635.9|206485.9|206635.5|206485.5|206635.9|206485.9|206634.6|206484.6|7
1637191330000|2021-11-17 23:22:10|206634.4|206484.4|206610.1|206460.1|206684.2|206488.3|206605.6|206405.3|32
1637191340000|2021-11-17 23:22:20|206606.3|206456.3|206628.4|206478.4|206628.4|206478.4|206605.6|206455.6|12
1637191350000|2021-11-17 23:22:30|206634.6|206484.6|206632.7|206482.7|206639.3|206489.3|206631.5|206481.5|13
1637191360000|2021-11-17 23:22:40|206628|206478|206636.2|206486.2|206636.2|206486.2|206627.9|206477.9|13
1637191370000|2021-11-17 23:22:50|206637|206487|206639.2|206489.2|206643.6|206493.6|206637|206487|13
1637191380000|2021-11-17 23:23:00|206639|206489|206634.1|206484.1|206639|206489|206634.1|206484.1|8
1637191390000|2021-11-17 23:23:10|206630.3|206480.3|206628.9|206478.9|206633|206483|206628.9|206478.9|5
1637191400000|2021-11-17 23:23:20|206630.4|206480.4|206619.8|206469.8|206644.9|206494.9|206617.2|206467.2|18
1637191410000|2021-11-17 23:23:30|206616.2|206466.2|206623.9|206473.9|206625.7|206475.7|206614.5|206464.5|8
1637191420000|2021-11-17 23:23:40|206621.3|206471.3|206624.2|206474.2|206625.7|206475.7|206621.3|206471.3|7
1637191430000|2021-11-17 23:23:50|206636.4|206486.4|206616.1|206466.1|206637.2|206487.2|206616.1|206466.1|14
1637191440000|2021-11-17 23:24:00|206618.8|206468.8|206642.1|206492.1|206642.8|206492.8|206614|206464|16
1637191450000|2021-11-17 23:24:10|206639.3|206489.3|206643.6|206493.6|206644|206494|206639.3|206489.3|12
1637191460000|2021-11-17 23:24:20|206646.5|206496.5|206636.2|206486.2|206653.2|206503.2|206636.2|206486.2|14
1637191470000|2021-11-17 23:24:30|206638|206488|206617.2|206467.2|206638|206488|206615.1|206465.1|20
1637191480000|2021-11-17 23:24:40|206615.5|206465.5|206625.7|206475.7|206627.1|206477.1|206610.4|206460.4|13
1637191490000|2021-11-17 23:24:50|206631.3|206481.3|206633.9|206483.9|206634|206484|206627.3|206477.3|5
1637191500000|2021-11-17 23:25:00|206637.7|206487.7|206631.1|206481.1|206640.2|206490.2|206631.1|206481.1|7
1637191510000|2021-11-17 23:25:10|206632.2|206482.2|206626|206476|206632.2|206482.2|206625.2|206475.2|5
1637191520000|2021-11-17 23:25:20|206637.9|206487.9|206633.8|206483.8|206637.9|206487.9|206631.6|206481.6|5
1637191530000|2021-11-17 23:25:30|206629.5|206479.5|206630.3|206480.3|206637.4|206487.4|206629.1|206479.1|10
1637191540000|2021-11-17 23:25:40|206639.2|206489.2|206637.2|206487.2|206640.4|206490.4|206634.8|206484.8|6
1637191550000|2021-11-17 23:25:50|206621.1|206471.1|206628.3|206478.3|206628.3|206478.3|206621.1|206471.1|7
1637191560000|2021-11-17 23:26:00|206637.2|206487.2|206626.5|206476.5|206637.2|206487.2|206625.2|206475.2|6
1637191570000|2021-11-17 23:26:10|206620.3|206470.3|206640|206490|206646.5|206496.5|206620.3|206470.3|8
1637191580000|2021-11-17 23:26:20|206637.3|206487.3|206632.3|206482.3|206637.3|206487.3|206632.3|206482.3|4
1637191590000|2021-11-17 23:26:30|206626.8|206476.8|206627.3|206477.3|206627.9|206477.9|206626.4|206476.4|7
1637191600000|2021-11-17 23:26:40|206621.5|206471.5|206622.2|206472.2|206622.4|206472.4|206619|206469|6
1637191610000|2021-11-17 23:26:50|206625.1|206475.1|206626.5|206476.5|206627.7|206477.7|206624.1|206474.1|5
1637191620000|2021-11-17 23:27:00|206619.5|206469.5|206617.3|206467.3|206622.2|206472.2|206613|206463|10
1637191630000|2021-11-17 23:27:10|206685.6|206432.6|206635.1|206485.1|206685.6|206485.1|206635.1|206432.6|2
1637191640000|2021-11-17 23:27:20|206633.8|206483.8|206629.4|206479.4|206633.8|206483.8|206629.4|206479.4|5
1637191650000|2021-11-17 23:27:30|206626.7|206476.7|206614.9|206464.9|206627.3|206477.3|206614.9|206464.9|24
1637191660000|2021-11-17 23:27:40|206602.5|206452.5|206618.2|206468.2|206619.4|206469.4|206590.4|206440.4|11
1637191670000|2021-11-17 23:27:50|206614.1|206464.1|206617.4|206467.4|206617.4|206467.4|206614.1|206464.1|2
1637191680000|2021-11-17 23:28:00|206616.7|206466.7|206625.7|206475.7|206627.2|206477.2|206616.7|206466.7|5
1637191690000|2021-11-17 23:28:10|206624.9|206474.9|206624.5|206474.5|206624.9|206474.9|206602.8|206452.8|9
1637191700000|2021-11-17 23:28:20|206626.5|206476.5|206632.8|206482.8|206633.4|206483.4|206626.4|206476.4|6
1637191710000|2021-11-17 23:28:30|206641.6|206491.6|206631.3|206481.3|206641.6|206491.6|206631.3|206481.3|8
1637191720000|2021-11-17 23:28:40|206635.7|206485.7|206626.8|206476.8|206636.1|206486.1|206626.8|206476.8|13
1637191730000|2021-11-17 23:28:50|206628.7|206478.7|206637.7|206487.7|206637.7|206487.7|206628|206478|7
1637191740000|2021-11-17 23:29:00|206639.5|206489.5|206639|206489|206639.5|206489.5|206633.5|206483.5|12
1637191750000|2021-11-17 23:29:10|206637.5|206487.5|206626.9|206476.9|206637.5|206487.5|206620.6|206470.6|14
1637191760000|2021-11-17 23:29:20|206630.9|206480.9|206627.6|206477.6|206630.9|206480.9|206618.2|206468.2|9
1637191770000|2021-11-17 23:29:30|206630.7|206480.7|206633.5|206483.5|206633.5|206483.5|206624.8|206474.8|10
1637191780000|2021-11-17 23:29:40|206633|206483|206622.4|206472.4|206633|206483|206617.9|206467.9|13
1637191790000|2021-11-17 23:29:50|206625.1|206475.1|206631.4|206481.4|206639.4|206489.4|206625.1|206475.1|11
1637191800000|2021-11-17 23:30:00|206631|206481|206635.8|206485.8|206635.8|206485.8|206631|206481|8
1637191810000|2021-11-17 23:30:10|206635.4|206485.4|206635.8|206485.8|206637.4|206487.4|206632|206482|13
1637191820000|2021-11-17 23:30:20|206639.2|206489.2|206634.4|206484.4|206639.2|206489.2|206634.3|206484.3|5
1637191830000|2021-11-17 23:30:30|206629.2|206479.2|206626.6|206476.6|206629.2|206479.2|206625.2|206475.2|8
1637191840000|2021-11-17 23:30:40|206629.3|206479.3|206658.5|206508.5|206660|206510|206627.1|206477.1|16
1637191850000|2021-11-17 23:30:50|206659.4|206509.4|206658.2|206508.2|206660|206510|206658.2|206508.2|12
1637191860000|2021-11-17 23:31:00|206658.8|206508.8|206660|206510|206660.4|206510.4|206658.8|206508.8|7
1637191870000|2021-11-17 23:31:10|206660.2|206510.2|206656.4|206506.4|206660.9|206510.9|206656.4|206506.4|8
1637191880000|2021-11-17 23:31:20|206656.9|206506.9|206658.3|206508.3|206658.3|206508.3|206656.6|206506.6|4
1637191890000|2021-11-17 23:31:30|206659.3|206509.3|206651|206501|206659.3|206509.3|206651|206501|9
1637191900000|2021-11-17 23:31:40|206655.6|206505.6|206658.9|206508.9|206659.3|206509.3|206655.6|206505.6|7
1637191910000|2021-11-17 23:31:50|206658.7|206508.7|206654.3|206504.3|206658.7|206508.7|206654.3|206504.3|8
1637191920000|2021-11-17 23:32:00|206657|206507|206655.4|206505.4|206658.3|206508.3|206655.4|206505.4|11
1637191930000|2021-11-17 23:32:10|206655.3|206505.3|206655.7|206505.7|206656.2|206506.2|206655.3|206505.3|7
1637191940000|2021-11-17 23:32:20|206656.2|206506.2|206653.6|206503.6|206656.2|206506.2|206653.6|206503.6|7
1637191950000|2021-11-17 23:32:30|206653.5|206503.5|206653.9|206503.9|206654.1|206504.1|206651.8|206501.8|5
1637191960000|2021-11-17 23:32:40|206653.4|206503.4|206659.1|206509.1|206659.1|206509.1|206652.3|206502.3|8
1637191970000|2021-11-17 23:32:50|206655.8|206505.8|206652.2|206502.2|206657.1|206507.1|206652.2|206502.2|5
1637191980000|2021-11-17 23:33:00|206653.8|206503.8|206642.3|206492.3|206655.4|206505.4|206636.5|206486.5|18
1637191990000|2021-11-17 23:33:10|206657|206507|206655.1|206505.1|206658.1|206508.1|206654.6|206504.6|8
1637192000000|2021-11-17 23:33:20|206656.3|206506.3|206656.6|206506.6|206658.3|206508.3|206654.5|206504.5|10
1637192010000|2021-11-17 23:33:30|206657.7|206507.7|206654|206504|206658.5|206508.5|206654|206504|17
1637192020000|2021-11-17 23:33:40|206655.6|206505.6|206654.8|206504.8|206655.9|206505.9|206652.2|206502.2|6
1637192030000|2021-11-17 23:33:50|206654.9|206504.9|206653.5|206503.5|206654.9|206504.9|206653.3|206503.3|6
1637192040000|2021-11-17 23:34:00|206657.2|206507.2|206652.8|206502.8|206657.2|206507.2|206652.8|206502.8|7
1637192050000|2021-11-17 23:34:10|206653.3|206503.3|206655.2|206505.2|206657.8|206507.8|206652.5|206502.5|10
1637192060000|2021-11-17 23:34:20|206656.3|206506.3|206654.2|206504.2|206658.8|206508.8|206653.8|206503.8|7
1637192070000|2021-11-17 23:34:30|206654.9|206504.9|206651.2|206501.2|206656.7|206506.7|206651.2|206501.2|10
1637192080000|2021-11-17 23:34:40|206650.5|206500.5|206652.5|206502.5|206654.5|206504.5|206650.5|206500.5|6
1637192090000|2021-11-17 23:34:50|206653.5|206503.5|206652.1|206502.1|206654|206504|206652.1|206502.1|6
1637192100000|2021-11-17 23:35:00|206653.1|206503.1|206652.9|206502.9|206655|206505|206650.5|206500.5|6
1637192110000|2021-11-17 23:35:10|206653.9|206503.9|206656.7|206506.7|206656.7|206506.7|206653.9|206503.9|6
1637192120000|2021-11-17 23:35:20|206655.3|206505.3|206654.6|206504.6|206655.3|206505.3|206651.4|206501.4|6
1637192130000|2021-11-17 23:35:30|206651.2|206501.2|206654.1|206504.1|206654.1|206504.1|206651.2|206501.2|10
1637192140000|2021-11-17 23:35:40|206654.8|206504.8|206655|206505|206658.3|206508.3|206654.8|206504.8|10
1637192150000|2021-11-17 23:35:50|206654.6|206504.6|206655.5|206505.5|206658.2|206508.2|206654.6|206504.6|12
1637192160000|2021-11-17 23:36:00|206655.2|206505.2|206653.5|206503.5|206655.2|206505.2|206652.9|206502.9|5
1637192170000|2021-11-17 23:36:10|206654.1|206504.1|206655.8|206505.8|206659.5|206509.5|206653|206503|8
1637192180000|2021-11-17 23:36:20|206653.4|206503.4|206652|206502|206655.6|206505.6|206652|206502|10
1637192190000|2021-11-17 23:36:30|206655.3|206505.3|206651.3|206501.3|206655.3|206505.3|206651.3|206501.3|4
1637192200000|2021-11-17 23:36:40|206650|206500|206651.1|206501.1|206652.9|206502.9|206650|206500|6
1637192210000|2021-11-17 23:36:50|206650.6|206500.6|206652.6|206502.6|206652.9|206502.9|206646.7|206496.7|9
1637192220000|2021-11-17 23:37:00|206653.3|206503.3|206651.6|206501.6|206653.5|206503.5|206651.6|206501.6|8
1637192230000|2021-11-17 23:37:10|206651.4|206501.4|206637|206487|206651.4|206501.4|206637|206487|7
1637192240000|2021-11-17 23:37:20|206636.8|206486.8|206621.3|206471.3|206637.3|206487.3|206620.8|206470.8|14
1637192250000|2021-11-17 23:37:30|206618.2|206468.2|206634.6|206484.6|206640.5|206490.5|206618.2|206468.2|3
1637192260000|2021-11-17 23:37:40|206624.3|206474.3|206625.5|206475.5|206625.5|206475.5|206619.9|206469.9|5
1637192270000|2021-11-17 23:37:50|206644.3|206494.3|206616.8|206466.8|206644.3|206494.3|206615.3|206465.3|9
1637192280000|2021-11-17 23:38:00|206616.5|206466.5|206627.1|206477.1|206627.1|206477.1|206616.5|206466.5|4
1637192290000|2021-11-17 23:38:10|206626.3|206476.3|206629.2|206479.2|206631.1|206481.1|206601.8|206451.8|17
1637192300000|2021-11-17 23:38:20|206626.8|206476.8|206628.7|206478.7|206629.5|206479.5|206626.8|206476.8|10
1637192310000|2021-11-17 23:38:30|206633.1|206483.1|206631.5|206481.5|206633.2|206483.2|206631.2|206481.2|7
1637192320000|2021-11-17 23:38:40|206630.6|206480.6|206627.2|206477.2|206630.6|206480.6|206621.1|206471.1|9
1637192330000|2021-11-17 23:38:50|206628|206478|206627.7|206477.7|206628.9|206478.9|206627.6|206477.6|8
1637192340000|2021-11-17 23:39:00|206628.3|206478.3|206628.6|206478.6|206629.4|206479.4|206628.3|206478.3|9
1637192350000|2021-11-17 23:39:10|206628.7|206478.7|206628.2|206478.2|206629.2|206479.2|206627.9|206477.9|7
1637192360000|2021-11-17 23:39:20|206627.8|206477.8|206630.8|206480.8|206631.9|206481.9|206627.7|206477.7|11
1637192370000|2021-11-17 23:39:30|206629.5|206479.5|206643.4|206493.4|206643.4|206493.4|206629.5|206479.5|4
1637192380000|2021-11-17 23:39:40|206640.6|206490.6|206633.1|206483.1|206640.6|206490.6|206631.8|206481.8|7
1637192390000|2021-11-17 23:39:50|206647.8|206497.8|206629.2|206479.2|206647.8|206497.8|206629.2|206479.2|6
1637192400000|2021-11-17 23:40:00|206630.1|206480.1|206630.3|206480.3|206630.3|206480.3|206630.1|206480.1|2
1637192410000|2021-11-17 23:40:10|206629.6|206479.6|206629.8|206479.8|206630.4|206480.4|206628.7|206478.7|8
1637192420000|2021-11-17 23:40:20|206630.1|206480.1|206632.3|206482.3|206632.8|206482.8|206630.1|206480.1|6
1637192430000|2021-11-17 23:40:30|206627.3|206477.3|206629.8|206479.8|206629.8|206479.8|206627.2|206477.2|3
1637192440000|2021-11-17 23:40:40|206629.3|206479.3|206643.2|206493.2|206648.7|206498.7|206628.8|206478.8|8
1637192450000|2021-11-17 23:40:50|206642.8|206492.8|206641.4|206491.4|206643.4|206493.4|206641.4|206491.4|15
1637192460000|2021-11-17 23:41:00|206641.9|206491.9|206640.6|206490.6|206641.9|206491.9|206640.2|206490.2|12
1637192470000|2021-11-17 23:41:10|206639.8|206489.8|206638.4|206488.4|206639.8|206489.8|206638.4|206488.4|6
1637192480000|2021-11-17 23:41:20|206639.8|206489.8|206638.8|206488.8|206642|206492|206638.8|206488.8|12
1637192490000|2021-11-17 23:41:30|206650.7|206500.7|206646|206496|206650.7|206500.7|206642.1|206492.1|7
1637192500000|2021-11-17 23:41:40|206644.9|206494.9|206645|206495|206645|206495|206644.3|206494.3|6
1637192510000|2021-11-17 23:41:50|206645.7|206495.7|206647.4|206497.4|206650.2|206500.2|206645.7|206495.7|9
1637192520000|2021-11-17 23:42:00|206649.4|206499.4|206644.5|206494.5|206654.7|206504.7|206644.5|206494.5|8
1637192530000|2021-11-17 23:42:10|206646.4|206496.4|206650.4|206500.4|206656.5|206506.5|206646.4|206496.4|5
1637192540000|2021-11-17 23:42:20|206638.6|206488.6|206646.9|206496.9|206649|206499|206638.6|206488.6|10
1637192550000|2021-11-17 23:42:30|206661.5|206511.5|206664.6|206514.6|206664.6|206514.6|206650|206500|11
1637192560000|2021-11-17 23:42:40|206665.6|206515.6|206667.7|206517.7|206668.9|206518.9|206662.9|206512.9|11
1637192570000|2021-11-17 23:42:50|206663.3|206513.3|206669.7|206519.7|206675.7|206525.7|206656.3|206506.3|17
1637192580000|2021-11-17 23:43:00|206658.9|206508.9|206665.4|206515.4|206672.4|206522.4|206658.9|206508.9|9
1637192590000|2021-11-17 23:43:10|206666.4|206516.4|206661.8|206511.8|206666.4|206516.4|206656.9|206506.9|11
1637192600000|2021-11-17 23:43:20|206662.3|206512.3|206662.3|206512.3|206665.5|206515.5|206660.9|206510.9|8
1637192610000|2021-11-17 23:43:30|206666.6|206516.6|206663.4|206513.4|206675.1|206525.1|206659.1|206509.1|11
1637192620000|2021-11-17 23:43:40|206660.2|206510.2|206662.8|206512.8|206663.4|206513.4|206659.1|206509.1|7
1637192630000|2021-11-17 23:43:50|206668.8|206518.8|206665|206515|206668.8|206518.8|206665|206515|6
1637192640000|2021-11-17 23:44:00|206665.6|206515.6|206664.6|206514.6|206666.4|206516.4|206664.6|206514.6|8
1637192650000|2021-11-17 23:44:10|206663.9|206513.9|206660|206510|206664|206514|206660|206510|10
1637192660000|2021-11-17 23:44:20|206664.4|206514.4|206660.5|206510.5|206665.4|206515.4|206658.5|206508.5|10
1637192670000|2021-11-17 23:44:30|206659.5|206509.5|206660.4|206510.4|206661.7|206511.7|206659.5|206509.5|9
1637192680000|2021-11-17 23:44:40|206664.9|206514.9|206664.4|206514.4|206665.7|206515.7|206660.8|206510.8|15
1637192690000|2021-11-17 23:44:50|206668.1|206518.1|206667.5|206517.5|206668.3|206518.3|206667.2|206517.2|9
1637192700000|2021-11-17 23:45:00|206671.4|206521.4|206670.6|206520.6|206671.7|206521.7|206669.6|206519.6|14
1637192710000|2021-11-17 23:45:10|206670.9|206520.9|206676.7|206526.7|206679.8|206529.8|206670.8|206520.8|15
1637192720000|2021-11-17 23:45:20|206674.8|206524.8|206675|206525|206681.4|206531.4|206674.8|206524.8|5
1637192730000|2021-11-17 23:45:30|206678.9|206528.9|206669.9|206519.9|206678.9|206528.9|206669.9|206519.9|8
1637192740000|2021-11-17 23:45:40|206669.2|206519.2|206666|206516|206674.8|206524.8|206665.2|206515.2|10
1637192750000|2021-11-17 23:45:50|206666.3|206516.3|206658.9|206508.9|206666.3|206516.3|206655.1|206505.1|12
1637192760000|2021-11-17 23:46:00|206663|206513|206661|206511|206664|206514|206657.4|206507.4|15
1637192770000|2021-11-17 23:46:10|206663.4|206513.4|206661.1|206511.1|206664.5|206514.5|206659.2|206509.2|11
1637192780000|2021-11-17 23:46:20|206664.4|206514.4|206666.1|206516.1|206666.1|206516.1|206663.7|206513.7|10
1637192790000|2021-11-17 23:46:30|206669.2|206519.2|206663.7|206513.7|206669.2|206519.2|206662.6|206512.6|12
1637192800000|2021-11-17 23:46:40|206661.5|206511.5|206667.1|206517.1|206671|206521|206661.2|206511.2|8
1637192810000|2021-11-17 23:46:50|206665.7|206515.7|206666|206516|206666|206516|206664.5|206514.5|3
1637192820000|2021-11-17 23:47:00|206669.6|206519.6|206673.7|206523.7|206673.7|206523.7|206667.9|206517.9|11
1637192830000|2021-11-17 23:47:10|206665.2|206515.2|206663.7|206513.7|206666.4|206516.4|206662.9|206512.9|6
1637192840000|2021-11-17 23:47:20|206664.8|206514.8|206666.3|206516.3|206685.9|206535.9|206635.6|206485.6|14
1637192850000|2021-11-17 23:47:30|206667.3|206517.3|206667.9|206517.9|206672.9|206522.9|206667.3|206517.3|7
1637192860000|2021-11-17 23:47:40|206666|206516|206670|206520|206672|206522|206666|206516|9
1637192870000|2021-11-17 23:47:50|206666.1|206516.1|206663.4|206513.4|206666.1|206516.1|206663.2|206513.2|6
1637192880000|2021-11-17 23:48:00|206664.2|206514.2|206676.7|206526.7|206678.8|206528.8|206664.2|206514.2|11
1637192890000|2021-11-17 23:48:10|206676.2|206526.2|206674.3|206524.3|206678.5|206528.5|206671.1|206521.1|15
1637192900000|2021-11-17 23:48:20|206674.4|206524.4|206677.1|206527.1|206679.2|206529.2|206671.3|206521.3|10
1637192910000|2021-11-17 23:48:30|206679.1|206529.1|206677.6|206527.6|206679.1|206529.1|206675.8|206525.8|7
1637192920000|2021-11-17 23:48:40|206677.3|206527.3|206676.2|206526.2|206679.8|206529.8|206676.2|206526.2|5
1637192930000|2021-11-17 23:48:50|206676|206526|206674.4|206524.4|206679.1|206529.1|206674.4|206524.4|3
1637192940000|2021-11-17 23:49:00|206676.5|206526.5|206673.9|206523.9|206676.5|206526.5|206672.9|206522.9|5
1637192950000|2021-11-17 23:49:10|206673.8|206523.8|206667.9|206517.9|206673.8|206523.8|206667.8|206517.8|7
1637192960000|2021-11-17 23:49:20|206667.5|206517.5|206674.4|206524.4|206676.1|206526.1|206667.5|206517.5|6
1637192970000|2021-11-17 23:49:30|206673.6|206523.6|206680.5|206530.5|206686.4|206536.4|206673.6|206523.6|9
1637192980000|2021-11-17 23:49:40|206678.2|206528.2|206677.7|206527.7|206681.8|206531.8|206677.7|206527.7|5
1637192990000|2021-11-17 23:49:50|206673.7|206523.7|206672|206522|206678|206528|206669.6|206519.6|7
1637193000000|2021-11-17 23:50:00|206678.3|206528.3|206678.9|206528.9|206679.9|206529.9|206657.7|206507.7|11
1637193010000|2021-11-17 23:50:10|206671.2|206521.2|206670.9|206520.9|206672.3|206522.3|206661.6|206511.6|14
1637193020000|2021-11-17 23:50:20|206671|206521|206672.2|206522.2|206676.9|206526.9|206671|206521|8
1637193030000|2021-11-17 23:50:30|206677.3|206527.3|206672.4|206522.4|206677.3|206527.3|206665.4|206515.4|10
1637193040000|2021-11-17 23:50:40|206669.7|206519.7|206656.9|206506.9|206669.7|206519.7|206653.8|206503.8|8
1637193050000|2021-11-17 23:50:50|206664|206514|206657.1|206507.1|206664|206514|206657.1|206507.1|4
1637193060000|2021-11-17 23:51:00|206657.3|206507.3|206664.7|206514.7|206672.3|206522.3|206657.3|206507.3|9
1637193070000|2021-11-17 23:51:10|206662.7|206512.7|206665.8|206515.8|206670.8|206520.8|206662.7|206512.7|9
1637193080000|2021-11-17 23:51:20|206665.7|206515.7|206661.3|206511.3|206667.7|206517.7|206661.3|206511.3|9
1637193090000|2021-11-17 23:51:30|206660.3|206510.3|206673.5|206523.5|206673.5|206523.5|206659.7|206509.7|8
1637193100000|2021-11-17 23:51:40|206674|206524|206668.1|206518.1|206674|206524|206667.7|206517.7|5
1637193110000|2021-11-17 23:51:50|206654.8|206504.8|206665.8|206515.8|206665.8|206515.8|206654.8|206504.8|5
1637193120000|2021-11-17 23:52:00|206670.6|206520.6|206669|206519|206670.6|206520.6|206663.8|206513.8|6
1637193130000|2021-11-17 23:52:10|206680.6|206530.6|206676.6|206526.6|206680.6|206530.6|206667.6|206517.6|10
1637193140000|2021-11-17 23:52:20|206676|206526|206675.5|206525.5|206680.3|206530.3|206674.5|206524.5|12
1637193150000|2021-11-17 23:52:30|206674.3|206524.3|206674.2|206524.2|206680.5|206530.5|206673.2|206523.2|6
1637193160000|2021-11-17 23:52:40|206677.9|206527.9|206677.6|206527.6|206679.3|206529.3|206674.8|206524.8|8
1637193170000|2021-11-17 23:52:50|206676.9|206526.9|206676.4|206526.4|206678.1|206528.1|206673.4|206523.4|7
1637193180000|2021-11-17 23:53:00|206675|206525|206667.3|206517.3|206675|206525|206667.3|206517.3|6
1637193190000|2021-11-17 23:53:10|206667.6|206517.6|206674.2|206524.2|206678.4|206528.4|206666.6|206516.6|7
1637193200000|2021-11-17 23:53:20|206672.9|206522.9|206675.8|206525.8|206680.6|206530.6|206672.9|206522.9|5
1637193210000|2021-11-17 23:53:30|206676.1|206526.1|206676.5|206526.5|206680.2|206530.2|206675.1|206525.1|6
1637193220000|2021-11-17 23:53:40|206665.9|206515.9|206673.5|206523.5|206676.4|206526.4|206665.9|206515.9|7
1637193230000|2021-11-17 23:53:50|206671|206521|206668.5|206518.5|206671.6|206521.6|206668.5|206518.5|4
1637193240000|2021-11-17 23:54:00|206669.1|206519.1|206676.7|206526.7|206681.2|206531.2|206669.1|206519.1|6
1637193250000|2021-11-17 23:54:10|206678.7|206528.7|206675|206525|206678.7|206528.7|206675|206525|7
1637193260000|2021-11-17 23:54:20|206674.1|206524.1|206672.9|206522.9|206677.3|206527.3|206672.9|206522.9|4
1637193270000|2021-11-17 23:54:30|206673.5|206523.5|206675.2|206525.2|206678.9|206528.9|206671.2|206521.2|7
1637193280000|2021-11-17 23:54:40|206676.5|206526.5|206677.1|206527.1|206677.1|206527.1|206674.3|206524.3|5
1637193290000|2021-11-17 23:54:50|206676.3|206526.3|206676.3|206526.3|206683.4|206533.4|206673.6|206523.6|6
1637193300000|2021-11-17 23:55:00|206674.5|206524.5|206674.4|206524.4|206674.5|206524.5|206668|206518|5
1637193310000|2021-11-17 23:55:10|206677.5|206527.5|206675.5|206525.5|206678.6|206528.6|206671.9|206521.9|4
1637193320000|2021-11-17 23:55:20|206674.1|206524.1|206674.7|206524.7|206678.1|206528.1|206673.1|206523.1|4
1637193330000|2021-11-17 23:55:30|206674.3|206524.3|206681.7|206531.7|206681.7|206531.7|206663.1|206513.1|5
1637193340000|2021-11-17 23:55:40|206667.4|206517.4|206666.7|206516.7|206672|206522|206662.4|206512.4|9
1637193350000|2021-11-17 23:55:50|206670.6|206520.6|206670.3|206520.3|206672.6|206522.6|206665.8|206515.8|13
1637193360000|2021-11-17 23:56:00|206669.3|206519.3|206673.7|206523.7|206674.3|206524.3|206666|206516|14
1637193370000|2021-11-17 23:56:10|206673.6|206523.6|206671|206521|206674.7|206524.7|206671|206521|8
1637193380000|2021-11-17 23:56:20|206670|206520|206664.2|206514.2|206674.3|206524.3|206664.2|206514.2|4
1637193390000|2021-11-17 23:56:30|206668.4|206518.4|206670.6|206520.6|206670.6|206520.6|206664.9|206514.9|4
1637193400000|2021-11-17 23:56:40|206666.2|206516.2|206674.4|206524.4|206678.3|206528.3|206666.2|206516.2|10
1637193410000|2021-11-17 23:56:50|206671|206521|206671.6|206521.6|206676|206526|206671|206521|4
1637193420000|2021-11-17 23:57:00|206673.8|206523.8|206672.2|206522.2|206674.7|206524.7|206671.6|206521.6|5
1637193430000|2021-11-17 23:57:10|206668.3|206518.3|206665.2|206515.2|206669.7|206519.7|206663.5|206513.5|9
1637193440000|2021-11-17 23:57:20|206662.5|206512.5|206669.6|206519.6|206670.2|206520.2|206661.6|206511.6|5
1637193450000|2021-11-17 23:57:30|206669.7|206519.7|206662.5|206512.5|206676.4|206526.4|206660.8|206510.8|17
1637193460000|2021-11-17 23:57:40|206659|206509|206651.8|206501.8|206660.5|206510.5|206651.8|206501.8|6
1637193470000|2021-11-17 23:57:50|206655.3|206505.3|206656.5|206506.5|206658.4|206508.4|206654.6|206504.6|6
1637193480000|2021-11-17 23:58:00|206656.8|206506.8|206664|206514|206668.1|206518.1|206655.3|206505.3|8
1637193490000|2021-11-17 23:58:10|206683.5|206533.5|206642.7|206492.7|206683.5|206533.5|206642.7|206492.7|4
1637193500000|2021-11-17 23:58:20|206635.5|206485.5|206654.8|206504.8|206657.1|206507.1|206635.5|206485.5|7
1637193510000|2021-11-17 23:58:30|206664.4|206514.4|206663.4|206513.4|206669.5|206519.5|206661.5|206511.5|10
1637193520000|2021-11-17 23:58:40|206661.8|206511.8|206660|206510|206662.6|206512.6|206659.6|206509.6|5
1637193530000|2021-11-17 23:58:50|206660.5|206510.5|206653.4|206503.4|206660.5|206510.5|206653.4|206503.4|7
1637193540000|2021-11-17 23:59:00|206654.9|206504.9|206669.1|206519.1|206672.5|206522.5|206653.5|206503.5|11
1637193550000|2021-11-17 23:59:10|206668.5|206518.5|206672.8|206522.8|206677|206527|206662|206512|16
1637193560000|2021-11-17 23:59:20|206666.7|206516.7|206674.9|206524.9|206678.4|206528.4|206666.7|206516.7|11
1637193570000|2021-11-17 23:59:30|206677.5|206527.5|206656.3|206506.3|206677.5|206527.5|206656.3|206506.3|10
1637193580000|2021-11-17 23:59:40|206661.9|206511.9|206665|206515|206665|206515|206658.4|206508.4|4
1637193590000|2021-11-17 23:59:50|206665.4|206515.4|206666.3|206516.3|206670.7|206520.7|206665.3|206515.3|10
1637193600000|2021-11-18 00:00:00|206658|206508|206664.8|206514.8|206672.5|206522.5|206658|206508|18
1637193610000|2021-11-18 00:00:10|206665.1|206515.1|206660.4|206510.4|206666.5|206516.5|206660.4|206510.4|11
1637193620000|2021-11-18 00:00:20|206659.7|206509.7|206664.3|206514.3|206665.2|206515.2|206659.7|206509.7|10
1637193630000|2021-11-18 00:00:30|206657.2|206507.2|206660.8|206510.8|206662|206512|206657|206507|13
1637193640000|2021-11-18 00:00:40|206660.6|206510.6|206670.5|206520.5|206670.5|206520.5|206658.6|206508.6|15
1637193650000|2021-11-18 00:00:50|206672.4|206522.4|206668.6|206518.6|206674.5|206524.5|206664.4|206514.4|10
1637193660000|2021-11-18 00:01:00|206668.2|206518.2|206665.4|206515.4|206673.8|206523.8|206662.6|206512.6|16
1637193670000|2021-11-18 00:01:10|206666.9|206516.9|206662.4|206512.4|206672.1|206522.1|206655|206505|13
1637193680000|2021-11-18 00:01:20|206663.6|206513.6|206671.5|206521.5|206671.5|206521.5|206663.6|206513.6|8
1637193690000|2021-11-18 00:01:30|206668.6|206518.6|206668.5|206518.5|206668.6|206518.6|206663.4|206513.4|5
1637193700000|2021-11-18 00:01:40|206667.9|206517.9|206668.2|206518.2|206670.5|206520.5|206666.6|206516.6|6
1637193710000|2021-11-18 00:01:50|206668.5|206518.5|206675|206525|206681.4|206531.4|206667.2|206517.2|5
1637193720000|2021-11-18 00:02:00|206663.6|206513.6|206667|206517|206683|206533|206661.6|206511.6|23
1637193730000|2021-11-18 00:02:10|206673.4|206523.4|206681.1|206531.1|206681.1|206531.1|206670.9|206520.9|16
1637193740000|2021-11-18 00:02:20|206680|206530|206726.4|206576.4|206726.6|206576.6|206665.7|206515.7|17
1637193750000|2021-11-18 00:02:30|206727.3|206577.3|206716|206566|206727.4|206577.4|206712.6|206562.6|18
1637193760000|2021-11-18 00:02:40|206714.3|206564.3|206723|206573|206723.7|206573.7|206714.3|206564.3|21
1637193770000|2021-11-18 00:02:50|206723.7|206573.7|206721.9|206571.9|206724.5|206574.5|206719.7|206569.7|12
1637193780000|2021-11-18 00:03:00|206699.5|206549.5|206696.1|206546.1|206702.4|206552.4|206692.6|206542.6|20
1637193790000|2021-11-18 00:03:10|206696|206546|206681.2|206531.2|206697.4|206547.4|206669.2|206519.2|16
1637193800000|2021-11-18 00:03:20|206681.4|206531.4|206713.3|206563.3|206713.8|206563.8|206676.4|206526.4|26
1637193810000|2021-11-18 00:03:30|206713.8|206563.8|206715.2|206565.2|206717.1|206567.1|206704.2|206554.2|18
1637193820000|2021-11-18 00:03:40|206715.5|206565.5|206712.3|206562.3|206715.5|206565.5|206708.3|206558.3|16
1637193830000|2021-11-18 00:03:50|206713.7|206563.7|206703.6|206553.6|206714.1|206564.1|206697.3|206547.3|16
1637193840000|2021-11-18 00:04:00|206699.7|206549.7|206691.8|206541.8|206701.1|206551.1|206691.8|206541.8|25
1637193850000|2021-11-18 00:04:10|206693.4|206543.4|206685.6|206535.6|206693.8|206543.8|206685.4|206535.4|15
1637193860000|2021-11-18 00:04:20|206686.5|206536.5|206693.9|206543.9|206695.1|206545.1|206686.4|206536.4|15
1637193870000|2021-11-18 00:04:30|206693.6|206543.6|206672.2|206522.2|206693.6|206543.6|206670.7|206520.7|21
1637193880000|2021-11-18 00:04:40|206673.4|206523.4|206665.2|206515.2|206675.4|206525.4|206663.7|206513.7|16
1637193890000|2021-11-18 00:04:50|206665.1|206515.1|206666.1|206516.1|206667.9|206517.9|206664.8|206514.8|12
1637193900000|2021-11-18 00:05:00|206666.6|206516.6|206670.9|206520.9|206683.9|206533.9|206664.4|206514.4|23
1637193910000|2021-11-18 00:05:10|206671.8|206521.8|206672.6|206522.6|206673.2|206523.2|206669.6|206519.6|15
1637193920000|2021-11-18 00:05:20|206671.4|206521.4|206670|206520|206672.2|206522.2|206669.3|206519.3|14
1637193930000|2021-11-18 00:05:30|206669.1|206519.1|206670.8|206520.8|206671.3|206521.3|206668.8|206518.8|12
1637193940000|2021-11-18 00:05:40|206671.1|206521.1|206673.6|206523.6|206673.6|206523.6|206671|206521|10
1637193950000|2021-11-18 00:05:50|206673.7|206523.7|206677.2|206527.2|206678.5|206528.5|206668.6|206518.6|13
1637193960000|2021-11-18 00:06:00|206675.5|206525.5|206665.7|206515.7|206687.6|206537.6|206664.8|206514.8|17
1637193970000|2021-11-18 00:06:10|206666.2|206516.2|206664.7|206514.7|206669.9|206519.9|206662.5|206512.5|10
1637193980000|2021-11-18 00:06:20|206665.5|206515.5|206668.8|206518.8|206670.2|206520.2|206662.6|206512.6|14
1637193990000|2021-11-18 00:06:30|206669.5|206519.5|206676.8|206526.8|206680|206530|206667.6|206517.6|14
1637194000000|2021-11-18 00:06:40|206669.9|206519.9|206678|206528|206678.1|206528.1|206667.4|206517.4|10
1637194010000|2021-11-18 00:06:50|206675.3|206525.3|206664|206514|206677.5|206527.5|206663.3|206513.3|6
1637194020000|2021-11-18 00:07:00|206668|206518|206668.3|206518.3|206670.9|206520.9|206666.5|206516.5|11
1637194030000|2021-11-18 00:07:10|206674.4|206524.4|206669.3|206519.3|206677.4|206527.4|206667.6|206517.6|13
1637194040000|2021-11-18 00:07:20|206669.4|206519.4|206671.2|206521.2|206672|206522|206668.3|206518.3|11
1637194050000|2021-11-18 00:07:30|206670.3|206520.3|206680.8|206530.8|206683.9|206533.9|206668.5|206518.5|15
1637194060000|2021-11-18 00:07:40|206682.1|206532.1|206676.6|206526.6|206682.1|206532.1|206676.1|206526.1|10
1637194070000|2021-11-18 00:07:50|206677|206527|206681.1|206531.1|206681.1|206531.1|206677|206527|11
1637194080000|2021-11-18 00:08:00|206681.2|206531.2|206679.5|206529.5|206681.4|206531.4|206679.5|206529.5|5
1637194090000|2021-11-18 00:08:10|206679.6|206529.6|206670.4|206520.4|206682.5|206532.5|206664.3|206514.3|12
1637194100000|2021-11-18 00:08:20|206668.2|206518.2|206683.3|206533.3|206684.1|206534.1|206661|206511|19
1637194110000|2021-11-18 00:08:30|206667.6|206517.6|206673.3|206523.3|206680.1|206530.1|206664.9|206514.9|13
1637194120000|2021-11-18 00:08:40|206674.3|206524.3|206684.3|206534.3|206684.3|206534.3|206674.3|206524.3|12
1637194130000|2021-11-18 00:08:50|206679.5|206529.5|206675.2|206525.2|206684.3|206534.3|206662.7|206512.7|15
1637194140000|2021-11-18 00:09:00|206672.9|206522.9|206671.5|206521.5|206678.4|206528.4|206671.2|206521.2|12
1637194150000|2021-11-18 00:09:10|206674.1|206524.1|206681.7|206531.7|206681.7|206531.7|206674.1|206524.1|10
1637194160000|2021-11-18 00:09:20|206681.4|206531.4|206679.7|206529.7|206682.6|206532.6|206678.1|206528.1|8
1637194170000|2021-11-18 00:09:30|206680|206530|206687.7|206537.7|206687.7|206537.7|206680|206530|11
1637194180000|2021-11-18 00:09:40|206687.9|206537.9|206686.6|206536.6|206689|206539|206685.8|206535.8|13
1637194190000|2021-11-18 00:09:50|206686.7|206536.7|206685.4|206535.4|206686.7|206536.7|206684.2|206534.2|8
1637194200000|2021-11-18 00:10:00|206684.7|206534.7|206687.1|206537.1|206687.1|206537.1|206683.6|206533.6|8
1637194210000|2021-11-18 00:10:10|206686|206536|206684|206534|206686.5|206536.5|206684|206534|8
1637194220000|2021-11-18 00:10:20|206683.4|206533.4|206685|206535|206693.2|206543.2|206681.9|206531.9|16
1637194230000|2021-11-18 00:10:30|206685.1|206535.1|206671.1|206521.1|206685.7|206535.7|206669.8|206519.8|12
1637194240000|2021-11-18 00:10:40|206670.2|206520.2|206674.2|206524.2|206678.3|206528.3|206670.1|206520.1|12
1637194250000|2021-11-18 00:10:50|206674.4|206524.4|206680.1|206530.1|206680.1|206530.1|206674.4|206524.4|8
1637194260000|2021-11-18 00:11:00|206678.6|206528.6|206679.9|206529.9|206679.9|206529.9|206677.4|206527.4|6
1637194270000|2021-11-18 00:11:10|206681.8|206531.8|206680.5|206530.5|206681.8|206531.8|206680.5|206530.5|3
1637194280000|2021-11-18 00:11:20|206680.6|206530.6|206682.6|206532.6|206683.7|206533.7|206680.6|206530.6|5
1637194290000|2021-11-18 00:11:30|206682.2|206532.2|206681.3|206531.3|206684|206534|206679.3|206529.3|6
1637194300000|2021-11-18 00:11:40|206679.4|206529.4|206678.9|206528.9|206679.4|206529.4|206678.3|206528.3|6
1637194310000|2021-11-18 00:11:50|206676.9|206526.9|206676.3|206526.3|206676.9|206526.9|206676.3|206526.3|3
1637194320000|2021-11-18 00:12:00|206676.8|206526.8|206684.6|206534.6|206684.8|206534.8|206676.8|206526.8|9
1637194330000|2021-11-18 00:12:10|206683.1|206533.1|206680.7|206530.7|206684.2|206534.2|206680.7|206530.7|6
1637194340000|2021-11-18 00:12:20|206683.8|206533.8|206683.2|206533.2|206686.2|206536.2|206683.2|206533.2|5
1637194350000|2021-11-18 00:12:30|206683.7|206533.7|206681.2|206531.2|206683.7|206533.7|206680|206530|8
1637194360000|2021-11-18 00:12:40|206681.1|206531.1|206681.1|206531.1|206682.6|206532.6|206681.1|206531.1|3
1637194370000|2021-11-18 00:12:50|206686.1|206536.1|206676.1|206526.1|206686.1|206536.1|206675.9|206525.9|5
1637194380000|2021-11-18 00:13:00|206677.4|206527.4|206678.8|206528.8|206684.3|206534.3|206677.4|206527.4|10
1637194390000|2021-11-18 00:13:10|206683.8|206533.8|206682.2|206532.2|206684.4|206534.4|206680.8|206530.8|8
1637194400000|2021-11-18 00:13:20|206683.2|206533.2|206683.7|206533.7|206683.7|206533.7|206679.5|206529.5|9
1637194410000|2021-11-18 00:13:30|206683.5|206533.5|206680.9|206530.9|206683.5|206533.5|206678.8|206528.8|6
1637194420000|2021-11-18 00:13:40|206682.2|206532.2|206683.6|206533.6|206685.7|206535.7|206681.4|206531.4|7
1637194430000|2021-11-18 00:13:50|206684.2|206534.2|206684.7|206534.7|206687.1|206537.1|206684.2|206534.2|9
1637194440000|2021-11-18 00:14:00|206686.6|206536.6|206685.3|206535.3|206688.9|206538.9|206685.3|206535.3|5
1637194450000|2021-11-18 00:14:10|206686.6|206536.6|206682.8|206532.8|206686.6|206536.6|206682.8|206532.8|5
1637194460000|2021-11-18 00:14:20|206682.2|206532.2|206681.3|206531.3|206686|206536|206676.7|206526.7|10
1637194470000|2021-11-18 00:14:30|206680.4|206530.4|206684.4|206534.4|206684.5|206534.5|206679|206529|9
1637194480000|2021-11-18 00:14:40|206686|206536|206686.3|206536.3|206688.8|206538.8|206686|206536|9
1637194490000|2021-11-18 00:14:50|206686.2|206536.2|206687.3|206537.3|206687.8|206537.8|206674.2|206524.2|6
1637194500000|2021-11-18 00:15:00|206684.2|206534.2|206680.8|206530.8|206687.9|206537.9|206670.5|206520.5|13
1637194510000|2021-11-18 00:15:10|206675.1|206525.1|206678.8|206528.8|206683.6|206533.6|206673.6|206523.6|13
1637194520000|2021-11-18 00:15:20|206677.3|206527.3|206681.8|206531.8|206683.4|206533.4|206677.1|206527.1|7
1637194530000|2021-11-18 00:15:30|206683.4|206533.4|206673.9|206523.9|206683.4|206533.4|206670.8|206520.8|11
1637194540000|2021-11-18 00:15:40|206673.5|206523.5|206678.3|206528.3|206681.3|206531.3|206673.3|206523.3|6
1637194550000|2021-11-18 00:15:50|206678.7|206528.7|206667.8|206517.8|206679|206529|206664.6|206514.6|4
1637194560000|2021-11-18 00:16:00|206672.9|206522.9|206684|206534|206684.3|206534.3|206672.9|206522.9|9
1637194570000|2021-11-18 00:16:10|206685.4|206535.4|206670.3|206520.3|206685.4|206535.4|206662.5|206512.5|16
1637194580000|2021-11-18 00:16:20|206670.8|206520.8|206685|206535|206687.8|206537.8|206670.8|206520.8|17
1637194590000|2021-11-18 00:16:30|206684.2|206534.2|206680.9|206530.9|206684.2|206534.2|206672.3|206522.3|15
1637194600000|2021-11-18 00:16:40|206679.8|206529.8|206679.1|206529.1|206679.8|206529.8|206669|206519|7
1637194610000|2021-11-18 00:16:50|206677.9|206527.9|206671.7|206521.7|206677.9|206527.9|206670.7|206520.7|10
1637194620000|2021-11-18 00:17:00|206670.4|206520.4|206670.9|206520.9|206676.9|206526.9|206662.5|206512.5|11
1637194630000|2021-11-18 00:17:10|206669.1|206519.1|206678.6|206528.6|206687.8|206537.8|206661.7|206511.7|14
1637194640000|2021-11-18 00:17:20|206678.5|206528.5|206679.6|206529.6|206681|206531|206678.5|206528.5|7
1637194650000|2021-11-18 00:17:30|206682|206532|206675.2|206525.2|206685.4|206535.4|206672.6|206522.6|13
1637194660000|2021-11-18 00:17:40|206673.3|206523.3|206683.5|206533.5|206685.7|206535.7|206673.3|206523.3|8
1637194670000|2021-11-18 00:17:50|206685.1|206535.1|206672.3|206522.3|206685.7|206535.7|206672.3|206522.3|7
1637194680000|2021-11-18 00:18:00|206675.5|206525.5|206678.2|206528.2|206679.4|206529.4|206675.2|206525.2|12
1637194690000|2021-11-18 00:18:10|206678.7|206528.7|206673.3|206523.3|206682.9|206532.9|206671.4|206521.4|9
1637194700000|2021-11-18 00:18:20|206677.3|206527.3|206673|206523|206679|206529|206673|206523|6
1637194710000|2021-11-18 00:18:30|206675.4|206525.4|206676.6|206526.6|206683.5|206533.5|206670.5|206520.5|8
1637194720000|2021-11-18 00:18:40|206678.9|206528.9|206677.5|206527.5|206681.8|206531.8|206677.3|206527.3|8
1637194730000|2021-11-18 00:18:50|206665.1|206515.1|206673.4|206523.4|206674|206524|206665.1|206515.1|7
1637194740000|2021-11-18 00:19:00|206672|206522|206674|206524|206677.3|206527.3|206672|206522|7
1637194750000|2021-11-18 00:19:10|206678.9|206528.9|206674.8|206524.8|206683|206533|206674.8|206524.8|8
1637194760000|2021-11-18 00:19:20|206678|206528|206673.8|206523.8|206678|206528|206667.8|206517.8|9
1637194770000|2021-11-18 00:19:30|206673.6|206523.6|206665.1|206515.1|206681|206531|206663.5|206513.5|16
1637194780000|2021-11-18 00:19:40|206663.6|206513.6|206669.2|206519.2|206670.5|206520.5|206663.6|206513.6|12
1637194790000|2021-11-18 00:19:50|206671.1|206521.1|206677.6|206527.6|206677.6|206527.6|206668.7|206518.7|4
1637194800000|2021-11-18 00:20:00|206679|206529|206673.4|206523.4|206685.8|206535.8|206667.7|206517.7|19
1637194810000|2021-11-18 00:20:10|206675.2|206525.2|206669|206519|206676|206526|206669|206519|8
1637194820000|2021-11-18 00:20:20|206670.2|206520.2|206668.3|206518.3|206675.9|206525.9|206668.3|206518.3|8
1637194830000|2021-11-18 00:20:30|206668.7|206518.7|206611.3|206461.3|206670.8|206520.8|206603.9|206453.9|17
1637194840000|2021-11-18 00:20:40|206615.1|206465.1|206611|206461|206619.4|206469.4|206611|206461|15
1637194850000|2021-11-18 00:20:50|206611.1|206461.1|206610.3|206460.3|206616|206466|206609.4|206459.4|14
1637194860000|2021-11-18 00:21:00|206609.6|206459.6|206612.6|206462.6|206613.2|206463.2|206609.6|206459.6|13
1637194870000|2021-11-18 00:21:10|206612|206462|206617.3|206467.3|206617.3|206467.3|206612|206462|9
1637194880000|2021-11-18 00:21:20|206617.8|206467.8|206611.3|206461.3|206618.1|206468.1|206611.3|206461.3|6
1637194890000|2021-11-18 00:21:30|206613.9|206463.9|206609.2|206459.2|206615.5|206465.5|206607.5|206457.5|15
1637194900000|2021-11-18 00:21:40|206608.9|206458.9|206609.3|206459.3|206611.3|206461.3|206608.9|206458.9|7
1637194910000|2021-11-18 00:21:50|206609.5|206459.5|206608.8|206458.8|206610|206460|206603.2|206453.2|9
1637194920000|2021-11-18 00:22:00|206609.9|206459.9|206614|206464|206615.1|206465.1|206609.4|206459.4|13
1637194930000|2021-11-18 00:22:10|206613.8|206463.8|206603.6|206453.6|206613.9|206463.9|206597.6|206447.6|5
1637194940000|2021-11-18 00:22:20|206606.9|206456.9|206609.6|206459.6|206609.6|206459.6|206606|206456|5
1637194950000|2021-11-18 00:22:30|206602.1|206452.1|206601.2|206451.2|206612.8|206462.8|206598.8|206448.8|8
1637194960000|2021-11-18 00:22:40|206602.6|206452.6|206609.7|206459.7|206611.2|206461.2|206602.5|206452.5|14
1637194970000|2021-11-18 00:22:50|206605.8|206455.8|206604.8|206454.8|206608.1|206458.1|206604.7|206454.7|8
1637194980000|2021-11-18 00:23:00|206606.4|206456.4|206604.8|206454.8|206607|206457|206603.6|206453.6|10
1637194990000|2021-11-18 00:23:10|206599|206449|206602.8|206452.8|206602.8|206452.8|206599|206449|4
1637195000000|2021-11-18 00:23:20|206605.5|206455.5|206610.3|206460.3|206610.3|206460.3|206605.5|206455.5|7
1637195010000|2021-11-18 00:23:30|206601.5|206451.5|206603.5|206453.5|206606.2|206456.2|206601.3|206451.3|12
1637195020000|2021-11-18 00:23:40|206602.5|206452.5|206601.3|206451.3|206602.5|206452.5|206601.3|206451.3|4
1637195030000|2021-11-18 00:23:50|206596.8|206446.8|206608.5|206458.5|206611.6|206461.6|206593.8|206443.8|7
1637195040000|2021-11-18 00:24:00|206609.1|206459.1|206611|206461|206612.8|206462.8|206606.5|206456.5|6
1637195050000|2021-11-18 00:24:10|206612.3|206462.3|206613.5|206463.5|206615.2|206465.2|206598.9|206448.9|15
1637195060000|2021-11-18 00:24:20|206613.1|206463.1|206613.3|206463.3|206614.9|206464.9|206611.3|206461.3|7
1637195070000|2021-11-18 00:24:30|206613.4|206463.4|206614.2|206464.2|206615.2|206465.2|206613.4|206463.4|10
1637195080000|2021-11-18 00:24:40|206608.4|206458.4|206620.4|206470.4|206630.1|206480.1|206608.4|206458.4|17
1637195090000|2021-11-18 00:24:50|206622.5|206472.5|206620.2|206470.2|206622.5|206472.5|206616.7|206466.7|13
1637195100000|2021-11-18 00:25:00|206622.2|206472.2|206623|206473|206624.1|206474.1|206620.4|206470.4|11
1637195110000|2021-11-18 00:25:10|206622.5|206472.5|206621.3|206471.3|206625.8|206475.8|206614.1|206464.1|10
1637195120000|2021-11-18 00:25:20|206615.3|206465.3|206621.3|206471.3|206626.4|206476.4|206615.3|206465.3|11
1637195130000|2021-11-18 00:25:30|206621.9|206471.9|206611.9|206461.9|206622.7|206472.7|206610.2|206460.2|9
1637195140000|2021-11-18 00:25:40|206611.2|206461.2|206627.1|206477.1|206627.2|206477.2|206611.2|206461.2|9
1637195150000|2021-11-18 00:25:50|206626.9|206476.9|206621.5|206471.5|206626.9|206476.9|206611.6|206461.6|13
1637195160000|2021-11-18 00:26:00|206622.4|206472.4|206623|206473|206623.5|206473.5|206621.1|206471.1|9
1637195170000|2021-11-18 00:26:10|206622|206472|206620.4|206470.4|206622|206472|206619|206469|9
1637195180000|2021-11-18 00:26:20|206619.6|206469.6|206613.3|206463.3|206619.6|206469.6|206610.5|206460.5|8
1637195190000|2021-11-18 00:26:30|206615.5|206465.5|206616.7|206466.7|206617.2|206467.2|206615.5|206465.5|7
1637195200000|2021-11-18 00:26:40|206616.3|206466.3|206619.4|206469.4|206621|206471|206616.3|206466.3|11
1637195210000|2021-11-18 00:26:50|206619.7|206469.7|206616.6|206466.6|206625.1|206475.1|206602.4|206452.4|11
1637195220000|2021-11-18 00:27:00|206616.7|206466.7|206617.6|206467.6|206620.1|206470.1|206616.7|206466.7|7
1637195230000|2021-11-18 00:27:10|206618.9|206468.9|206620.2|206470.2|206620.2|206470.2|206618.9|206468.9|6
1637195240000|2021-11-18 00:27:20|206623.4|206473.4|206624.4|206474.4|206626.3|206476.3|206618.3|206468.3|9
1637195250000|2021-11-18 00:27:30|206626.1|206476.1|206621.1|206471.1|206626.1|206476.1|206620.2|206470.2|5
1637195260000|2021-11-18 00:27:40|206622.8|206472.8|206617.6|206467.6|206622.8|206472.8|206611.6|206461.6|10
1637195270000|2021-11-18 00:27:50|206619.2|206469.2|206621.8|206471.8|206622.7|206472.7|206619.2|206469.2|12
1637195280000|2021-11-18 00:28:00|206622|206472|206618.6|206468.6|206622|206472|206615.6|206465.6|9
1637195290000|2021-11-18 00:28:10|206618.4|206468.4|206621|206471|206621.4|206471.4|206618.4|206468.4|8
1637195300000|2021-11-18 00:28:20|206614.3|206464.3|206623.9|206473.9|206625.4|206475.4|206614.3|206464.3|10
1637195310000|2021-11-18 00:28:30|206622.5|206472.5|206627|206477|206627.9|206477.9|206622.5|206472.5|9
1637195320000|2021-11-18 00:28:40|206620.3|206470.3|206619.5|206469.5|206623.9|206473.9|206619.5|206469.5|7
1637195330000|2021-11-18 00:28:50|206622.4|206472.4|206623.4|206473.4|206623.7|206473.7|206620.7|206470.7|8
1637195340000|2021-11-18 00:29:00|206622.2|206472.2|206622.1|206472.1|206622.2|206472.2|206616.9|206466.9|7
1637195350000|2021-11-18 00:29:10|206620.8|206470.8|206622.8|206472.8|206623.3|206473.3|206620.7|206470.7|5
1637195360000|2021-11-18 00:29:20|206623.1|206473.1|206625.6|206475.6|206627.1|206477.1|206623.1|206473.1|9
1637195370000|2021-11-18 00:29:30|206612|206462|206619.6|206469.6|206623.9|206473.9|206612|206462|10
1637195380000|2021-11-18 00:29:40|206618|206468|206616.8|206466.8|206620|206470|206614|206464|7
1637195390000|2021-11-18 00:29:50|206619.3|206469.3|206618.7|206468.7|206623.7|206473.7|206616.5|206466.5|12
1637195400000|2021-11-18 00:30:00|206619.8|206469.8|206624.9|206474.9|206626.3|206476.3|206619.2|206469.2|14
1637195410000|2021-11-18 00:30:10|206624.4|206474.4|206624.4|206474.4|206632|206482|206617.8|206467.8|15
1637195420000|2021-11-18 00:30:20|206625.1|206475.1|206629.8|206479.8|206631|206481|206624.7|206474.7|15
1637195430000|2021-11-18 00:30:30|206629.6|206479.6|206631.2|206481.2|206637.2|206487.2|206626|206476|20
1637195440000|2021-11-18 00:30:40|206630.9|206480.9|206629|206479|206630.9|206480.9|206628.1|206478.1|12
1637195450000|2021-11-18 00:30:50|206626.7|206476.7|206628.4|206478.4|206628.9|206478.9|206626.7|206476.7|3
1637195460000|2021-11-18 00:31:00|206629.6|206479.6|206636.2|206486.2|206638.6|206488.6|206620.1|206470.1|19
1637195470000|2021-11-18 00:31:10|206637|206487|206630.2|206480.2|206637|206487|206626.8|206476.8|8
1637195480000|2021-11-18 00:31:20|206632.7|206482.7|206665.8|206515.8|206667.1|206517.1|206625.9|206475.9|19
1637195490000|2021-11-18 00:31:30|206656.7|206506.7|206660.8|206510.8|206664.6|206514.6|206656.5|206506.5|17
1637195500000|2021-11-18 00:31:40|206661.5|206511.5|206661.5|206511.5|206661.8|206511.8|206660.2|206510.2|10
1637195510000|2021-11-18 00:31:50|206660.9|206510.9|206659.2|206509.2|206661.8|206511.8|206658.8|206508.8|8
1637195520000|2021-11-18 00:32:00|206659.9|206509.9|206666.3|206516.3|206667.6|206517.6|206657.9|206507.9|17
1637195530000|2021-11-18 00:32:10|206664.9|206514.9|206666.6|206516.6|206669.3|206519.3|206657.6|206507.6|15
1637195540000|2021-11-18 00:32:20|206665.4|206515.4|206664|206514|206666.5|206516.5|206661.1|206511.1|14
1637195550000|2021-11-18 00:32:30|206665.3|206515.3|206658.7|206508.7|206667|206517|206658.7|206508.7|13
1637195560000|2021-11-18 00:32:40|206659.5|206509.5|206660.8|206510.8|206663.5|206513.5|206659.5|206509.5|7
1637195570000|2021-11-18 00:32:50|206662.6|206512.6|206661.1|206511.1|206662.6|206512.6|206651.8|206501.8|4
1637195580000|2021-11-18 00:33:00|206664.8|206514.8|206670.7|206520.7|206670.7|206520.7|206664.8|206514.8|10
1637195590000|2021-11-18 00:33:10|206670.4|206520.4|206664.1|206514.1|206671.1|206521.1|206664.1|206514.1|9
1637195600000|2021-11-18 00:33:20|206656.7|206506.7|206661.8|206511.8|206661.8|206511.8|206656.7|206506.7|6
1637195610000|2021-11-18 00:33:30|206661.3|206511.3|206659.5|206509.5|206661.6|206511.6|206659.5|206509.5|5
1637195620000|2021-11-18 00:33:40|206654.1|206504.1|206690|206540|206695.5|206545.5|206654.1|206504.1|22
1637195630000|2021-11-18 00:33:50|206689.7|206539.7|206681.6|206531.6|206691.1|206541.1|206680.2|206530.2|13
1637195640000|2021-11-18 00:34:00|206682.7|206532.7|206693.7|206543.7|206697.5|206547.5|206681.5|206531.5|17
1637195650000|2021-11-18 00:34:10|206691.1|206541.1|206697.5|206547.5|206698.3|206548.3|206690.5|206540.5|8
1637195660000|2021-11-18 00:34:20|206695|206545|206690.3|206540.3|206697|206547|206688.1|206538.1|13
1637195670000|2021-11-18 00:34:30|206690.2|206540.2|206693.6|206543.6|206693.6|206543.6|206688.2|206538.2|11
1637195680000|2021-11-18 00:34:40|206691.9|206541.9|206699.1|206549.1|206699.6|206549.6|206691.1|206541.1|14
1637195690000|2021-11-18 00:34:50|206697.3|206547.3|206687.6|206537.6|206697.5|206547.5|206686.8|206536.8|11
1637195700000|2021-11-18 00:35:00|206684|206534|206690.6|206540.6|206690.8|206540.8|206684|206534|11
1637195710000|2021-11-18 00:35:10|206691.4|206541.4|206706.3|206556.3|206709.5|206559.5|206691.2|206541.2|13
1637195720000|2021-11-18 00:35:20|206708.3|206558.3|206706.1|206556.1|206711.5|206561.5|206703.8|206553.8|13
1637195730000|2021-11-18 00:35:30|206707.4|206557.4|206712.4|206562.4|206715|206565|206706.3|206556.3|11
1637195740000|2021-11-18 00:35:40|206713.1|206563.1|206708.4|206558.4|206713.1|206563.1|206707.9|206557.9|12
1637195750000|2021-11-18 00:35:50|206714.2|206564.2|206711.1|206561.1|206714.2|206564.2|206710.2|206560.2|17
1637195760000|2021-11-18 00:36:00|206711.9|206561.9|206711.6|206561.6|206714.1|206564.1|206711|206561|7
1637195770000|2021-11-18 00:36:10|206710.1|206560.1|206715.8|206565.8|206715.8|206565.8|206702.9|206552.9|12
1637195780000|2021-11-18 00:36:20|206720|206570|206711.1|206561.1|206720.2|206570.2|206710.1|206560.1|12
1637195790000|2021-11-18 00:36:30|206705.6|206555.6|206716.4|206566.4|206716.4|206566.4|206705.6|206555.6|8
1637195800000|2021-11-18 00:36:40|206715.6|206565.6|206715.4|206565.4|206716.2|206566.2|206715.1|206565.1|9
1637195810000|2021-11-18 00:36:50|206712.2|206562.2|206717.6|206567.6|206719.8|206569.8|206712.2|206562.2|7
1637195820000|2021-11-18 00:37:00|206718.2|206568.2|206723.1|206573.1|206723.8|206573.8|206718.2|206568.2|9
1637195830000|2021-11-18 00:37:10|206722.7|206572.7|206722.7|206572.7|206725|206575|206722.7|206572.7|7
1637195840000|2021-11-18 00:37:20|206722.9|206572.9|206721.8|206571.8|206723.1|206573.1|206721.7|206571.7|5
1637195850000|2021-11-18 00:37:30|206721.9|206571.9|206731|206581|206733.3|206583.3|206721.8|206571.8|19
1637195860000|2021-11-18 00:37:40|206731.3|206581.3|206734.4|206584.4|206735.3|206585.3|206731.3|206581.3|10
1637195870000|2021-11-18 00:37:50|206732.5|206582.5|206736.8|206586.8|206742.2|206592.2|206714.6|206564.6|19
1637195880000|2021-11-18 00:38:00|206737.9|206587.9|206732|206582|206737.9|206587.9|206725.2|206575.2|6
1637195890000|2021-11-18 00:38:10|206732.1|206582.1|206734.8|206584.8|206736.7|206586.7|206730.5|206580.5|11
1637195900000|2021-11-18 00:38:20|206734.5|206584.5|206734|206584|206734.5|206584.5|206729.4|206579.4|11
1637195910000|2021-11-18 00:38:30|206735.7|206585.7|206736.9|206586.9|206738.7|206588.7|206733.7|206583.7|16
1637195920000|2021-11-18 00:38:40|206736.8|206586.8|206730.5|206580.5|206737.1|206587.1|206728.6|206578.6|16
1637195930000|2021-11-18 00:38:50|206731|206581|206751.5|206601.5|206751.5|206601.5|206729.7|206579.7|15
1637195940000|2021-11-18 00:39:00|206751|206601|206754.4|206604.4|206755.8|206605.8|206743.5|206593.5|18
1637195950000|2021-11-18 00:39:10|206754.5|206604.5|206752.9|206602.9|206754.5|206604.5|206750|206600|11
1637195960000|2021-11-18 00:39:20|206752.4|206602.4|206747.3|206597.3|206752.4|206602.4|206743.1|206593.1|14
1637195970000|2021-11-18 00:39:30|206745|206595|206739.5|206589.5|206747.8|206597.8|206734.3|206584.3|14
1637195980000|2021-11-18 00:39:40|206739.3|206589.3|206736.4|206586.4|206740.8|206590.8|206733.3|206583.3|9
1637195990000|2021-11-18 00:39:50|206736.7|206586.7|206741.3|206591.3|206741.3|206591.3|206735.3|206585.3|8
1637196000000|2021-11-18 00:40:00|206741|206591|206743.6|206593.6|206747.5|206597.5|206739.8|206589.8|11
1637196010000|2021-11-18 00:40:10|206743.3|206593.3|206744.7|206594.7|206747.2|206597.2|206733.2|206583.2|9
1637196020000|2021-11-18 00:40:20|206740.9|206590.9|206743.5|206593.5|206747|206597|206740.9|206590.9|10
1637196030000|2021-11-18 00:40:30|206737.4|206587.4|206738|206588|206739.6|206589.6|206730.4|206580.4|6
1637196040000|2021-11-18 00:40:40|206737.4|206587.4|206741.1|206591.1|206743|206593|206737.4|206587.4|11
1637196050000|2021-11-18 00:40:50|206741.7|206591.7|206743.1|206593.1|206743.1|206593.1|206739|206589|10
1637196060000|2021-11-18 00:41:00|206741.8|206591.8|206745|206595|206746.6|206596.6|206741.8|206591.8|10
1637196070000|2021-11-18 00:41:10|206744.4|206594.4|206739.8|206589.8|206744.4|206594.4|206739.8|206589.8|7
1637196080000|2021-11-18 00:41:20|206740.9|206590.9|206729.3|206579.3|206741.3|206591.3|206726.9|206576.9|7
1637196090000|2021-11-18 00:41:30|206731|206581|206742|206592|206743.9|206593.9|206731|206581|10
1637196100000|2021-11-18 00:41:40|206740.8|206590.8|206738.4|206588.4|206740.8|206590.8|206735.7|206585.7|6
1637196110000|2021-11-18 00:41:50|206739.3|206589.3|206745|206595|206745|206595|206739.3|206589.3|7
1637196120000|2021-11-18 00:42:00|206743.8|206593.8|206754.5|206604.5|206758|206608|206743.8|206593.8|9
1637196130000|2021-11-18 00:42:10|206752.4|206602.4|206749.3|206599.3|206753|206603|206748.8|206598.8|13
1637196140000|2021-11-18 00:42:20|206750.1|206600.1|206747.4|206597.4|206751.9|206601.9|206744.5|206594.5|10
1637196150000|2021-11-18 00:42:30|206748.2|206598.2|206749.3|206599.3|206749.7|206599.7|206745.8|206595.8|13
1637196160000|2021-11-18 00:42:40|206752.8|206602.8|206751.2|206601.2|206752.8|206602.8|206751.2|206601.2|5
1637196170000|2021-11-18 00:42:50|206751.4|206601.4|206746.7|206596.7|206751.4|206601.4|206740.8|206590.8|4
1637196180000|2021-11-18 00:43:00|206748.1|206598.1|206755.1|206605.1|206756.3|206606.3|206748.1|206598.1|9
1637196190000|2021-11-18 00:43:10|206755.3|206605.3|206756.1|206606.1|206756.1|206606.1|206737.7|206587.7|10
1637196200000|2021-11-18 00:43:20|206756.4|206606.4|206755.6|206605.6|206756.4|206606.4|206748.3|206598.3|11
1637196210000|2021-11-18 00:43:30|206757.8|206607.8|206750.7|206600.7|206757.8|206607.8|206749.5|206599.5|14
1637196220000|2021-11-18 00:43:40|206754.2|206604.2|206755.5|206605.5|206756.2|206606.2|206753.3|206603.3|8
1637196230000|2021-11-18 00:43:50|206755.8|206605.8|206747.3|206597.3|206755.8|206605.8|206744.2|206594.2|12
1637196240000|2021-11-18 00:44:00|206748.9|206598.9|206746.1|206596.1|206749.8|206599.8|206744.9|206594.9|8
1637196250000|2021-11-18 00:44:10|206745.8|206595.8|206739.4|206589.4|206745.9|206595.9|206735.7|206585.7|11
1637196260000|2021-11-18 00:44:20|206739.5|206589.5|206744.1|206594.1|206744.5|206594.5|206739.5|206589.5|8
1637196270000|2021-11-18 00:44:30|206747.1|206597.1|206748.7|206598.7|206748.7|206598.7|206746.3|206596.3|6
1637196280000|2021-11-18 00:44:40|206746.8|206596.8|206748.2|206598.2|206752.4|206602.4|206746.1|206596.1|10
1637196290000|2021-11-18 00:44:50|206748.4|206598.4|206738.1|206588.1|206748.4|206598.4|206736.5|206586.5|7
1637196300000|2021-11-18 00:45:00|206737.6|206587.6|206740.8|206590.8|206740.8|206590.8|206732.6|206582.6|8
1637196310000|2021-11-18 00:45:10|206740.5|206590.5|206740.9|206590.9|206741|206591|206739.7|206589.7|9
1637196320000|2021-11-18 00:45:20|206741|206591|206740.4|206590.4|206744.3|206594.3|206740.4|206590.4|6
1637196330000|2021-11-18 00:45:30|206743|206593|206736.3|206586.3|206743|206593|206724.9|206574.9|17
1637196340000|2021-11-18 00:45:40|206739.8|206589.8|206738.3|206588.3|206739.8|206589.8|206738.3|206588.3|7
1637196350000|2021-11-18 00:45:50|206738.1|206588.1|206734.6|206584.6|206738.9|206588.9|206734.6|206584.6|9
1637196360000|2021-11-18 00:46:00|206734.7|206584.7|206731.8|206581.8|206735.4|206585.4|206726|206576|11
1637196370000|2021-11-18 00:46:10|206732.2|206582.2|206737.5|206587.5|206738|206588|206731.8|206581.8|14
1637196380000|2021-11-18 00:46:20|206736.5|206586.5|206731.3|206581.3|206736.5|206586.5|206725.4|206575.4|6
1637196390000|2021-11-18 00:46:30|206720.8|206570.8|206728.1|206578.1|206728.8|206578.8|206720.8|206570.8|9
1637196400000|2021-11-18 00:46:40|206729.1|206579.1|206732.4|206582.4|206736.4|206586.4|206729.1|206579.1|6
1637196410000|2021-11-18 00:46:50|206732.3|206582.3|206734.8|206584.8|206735.7|206585.7|206732.3|206582.3|7
1637196420000|2021-11-18 00:47:00|206734.3|206584.3|206737.3|206587.3|206737.6|206587.6|206733.7|206583.7|6
1637196430000|2021-11-18 00:47:10|206736.1|206586.1|206729|206579|206737.8|206587.8|206726.7|206576.7|10
1637196440000|2021-11-18 00:47:20|206729.9|206579.9|206734.4|206584.4|206734.4|206584.4|206725.1|206575.1|6
1637196450000|2021-11-18 00:47:30|206730.8|206580.8|206735|206585|206735.5|206585.5|206730.8|206580.8|5
1637196460000|2021-11-18 00:47:40|206734.3|206584.3|206732.4|206582.4|206737.3|206587.3|206729.1|206579.1|8
1637196470000|2021-11-18 00:47:50|206738|206588|206739.3|206589.3|206740|206590|206738|206588|3
1637196480000|2021-11-18 00:48:00|206738.1|206588.1|206738.7|206588.7|206740.4|206590.4|206732.7|206582.7|5
1637196490000|2021-11-18 00:48:10|206738|206588|206739|206589|206739.4|206589.4|206726.4|206576.4|5
1637196500000|2021-11-18 00:48:20|206737.2|206587.2|206737.2|206587.2|206738|206588|206737.2|206587.2|3
1637196510000|2021-11-18 00:48:30|206736.3|206586.3|206766.8|206616.8|206768.9|206618.9|206736.3|206586.3|16
1637196520000|2021-11-18 00:48:40|206764.1|206614.1|206755.3|206605.3|206764.1|206614.1|206751.6|206601.6|10
1637196530000|2021-11-18 00:48:50|206757.8|206607.8|206751.6|206601.6|206757.8|206607.8|206746.7|206596.7|8
1637196540000|2021-11-18 00:49:00|206750.5|206600.5|206741|206591|206752.8|206602.8|206741|206591|17
1637196550000|2021-11-18 00:49:10|206745.7|206595.7|206745.6|206595.6|206746.9|206596.9|206741.5|206591.5|14
1637196560000|2021-11-18 00:49:20|206746.1|206596.1|206762.3|206612.3|206762.3|206612.3|206744.1|206594.1|15
1637196570000|2021-11-18 00:49:30|206760.4|206610.4|206744.9|206594.9|206761.5|206611.5|206744.6|206594.6|17
1637196580000|2021-11-18 00:49:40|206745.2|206595.2|206744.1|206594.1|206751.4|206601.4|206738.5|206588.5|21
1637196590000|2021-11-18 00:49:50|206742|206592|206749.1|206599.1|206749.1|206599.1|206742|206592|8
1637196600000|2021-11-18 00:50:00|206746.6|206596.6|206750.1|206600.1|206750.2|206600.2|206746.6|206596.6|10
1637196610000|2021-11-18 00:50:10|206750|206600|206754.4|206604.4|206756|206606|206750|206600|13
1637196620000|2021-11-18 00:50:20|206754.1|206604.1|206781.9|206631.9|206782.3|206632.3|206750|206600|17
1637196630000|2021-11-18 00:50:30|206776.6|206626.6|206785.9|206635.9|206787.3|206637.3|206773.9|206623.9|12
1637196640000|2021-11-18 00:50:40|206786.6|206636.6|206778.6|206628.6|206787.8|206637.8|206777.1|206627.1|19
1637196650000|2021-11-18 00:50:50|206778.5|206628.5|206790.8|206640.8|206793.4|206643.4|206778.4|206628.4|14
1637196660000|2021-11-18 00:51:00|206789.8|206639.8|206785.8|206635.8|206790.4|206640.4|206778.7|206628.7|15
1637196670000|2021-11-18 00:51:10|206784.9|206634.9|206783.3|206633.3|206786|206636|206783.1|206633.1|6
1637196680000|2021-11-18 00:51:20|206783.2|206633.2|206791.8|206641.8|206793.7|206643.7|206783.2|206633.2|12
1637196690000|2021-11-18 00:51:30|206792|206642|206795.4|206645.4|206796.6|206646.6|206791.1|206641.1|17
1637196700000|2021-11-18 00:51:40|206794.9|206644.9|206839|206689|206839|206689|206794.5|206644.5|20
1637196710000|2021-11-18 00:51:50|206833.3|206683.3|206835.6|206685.6|206837.2|206687.2|206833.3|206683.3|5
1637196720000|2021-11-18 00:52:00|206835.4|206685.4|206827.1|206677.1|206836.5|206686.5|206819.7|206669.7|11
1637196730000|2021-11-18 00:52:10|206829.9|206679.9|206836.7|206686.7|206836.7|206686.7|206829.9|206679.9|12
1637196740000|2021-11-18 00:52:20|206837.2|206687.2|206834.1|206684.1|206837.4|206687.4|206830.3|206680.3|11
1637196750000|2021-11-18 00:52:30|206831|206681|206832.4|206682.4|206833.2|206683.2|206831|206681|8
1637196760000|2021-11-18 00:52:40|206830.4|206680.4|206827.3|206677.3|206833.3|206683.3|206823.7|206673.7|15
1637196770000|2021-11-18 00:52:50|206827|206677|206826|206676|206829.7|206679.7|206824.5|206674.5|13
1637196780000|2021-11-18 00:53:00|206826.8|206676.8|206875.8|206725.8|206877.2|206727.2|206826.6|206676.6|21
1637196790000|2021-11-18 00:53:10|206876.5|206726.5|206874.2|206724.2|206877.6|206727.6|206872.3|206722.3|16
1637196800000|2021-11-18 00:53:20|206874.8|206724.8|206872.1|206722.1|206875.1|206725.1|206871.2|206721.2|12
1637196810000|2021-11-18 00:53:30|206872.6|206722.6|206879.4|206729.4|206879.4|206729.4|206872.1|206722.1|15
1637196820000|2021-11-18 00:53:40|206878.2|206728.2|206873.8|206723.8|206880.6|206730.6|206870.6|206720.6|17
1637196830000|2021-11-18 00:53:50|206873|206723|206877.9|206727.9|206880.2|206730.2|206872.9|206722.9|7
1637196840000|2021-11-18 00:54:00|206878.8|206728.8|206878.9|206728.9|206878.9|206728.9|206876.7|206726.7|6
1637196850000|2021-11-18 00:54:10|206878.8|206728.8|206878.8|206728.8|206881.1|206731.1|206877.5|206727.5|12
1637196860000|2021-11-18 00:54:20|206878.6|206728.6|206881.8|206731.8|206881.8|206731.8|206878.6|206728.6|4
1637196870000|2021-11-18 00:54:30|206881.7|206731.7|206874.4|206724.4|206881.7|206731.7|206874.4|206724.4|10
1637196880000|2021-11-18 00:54:40|206873|206723|206878.6|206728.6|206879.8|206729.8|206873|206723|8
1637196890000|2021-11-18 00:54:50|206878.1|206728.1|206875.3|206725.3|206880.5|206730.5|206873.7|206723.7|13
1637196900000|2021-11-18 00:55:00|206875.4|206725.4|206875.6|206725.6|206876.9|206726.9|206875.4|206725.4|14
1637196910000|2021-11-18 00:55:10|206878.2|206728.2|206879.6|206729.6|206880.1|206730.1|206878.1|206728.1|11
1637196920000|2021-11-18 00:55:20|206880|206730|206879.1|206729.1|206880|206730|206878|206728|13
1637196930000|2021-11-18 00:55:30|206878.9|206728.9|206875.9|206725.9|206878.9|206728.9|206874.3|206724.3|10
1637196940000|2021-11-18 00:55:40|206880.2|206730.2|206874.6|206724.6|206880.4|206730.4|206873.7|206723.7|12
1637196950000|2021-11-18 00:55:50|206875.4|206725.4|206870.9|206720.9|206876|206726|206869|206719|7
1637196960000|2021-11-18 00:56:00|206872|206722|206881|206731|206881.9|206731.9|206872|206722|10
1637196970000|2021-11-18 00:56:10|206881.5|206731.5|206880.9|206730.9|206881.5|206731.5|206878.8|206728.8|12
1637196980000|2021-11-18 00:56:20|206881.3|206731.3|206876.7|206726.7|206881.3|206731.3|206875.1|206725.1|8
1637196990000|2021-11-18 00:56:30|206876.1|206726.1|206873.1|206723.1|206880.7|206730.7|206868.6|206718.6|17
1637197000000|2021-11-18 00:56:40|206873|206723|206873.3|206723.3|206874.8|206724.8|206872.4|206722.4|10
1637197010000|2021-11-18 00:56:50|206874.3|206724.3|206869.6|206719.6|206875.7|206725.7|206869.5|206719.5|7
1637197020000|2021-11-18 00:57:00|206879|206729|206900.2|206750.2|206902.3|206752.3|206879|206729|19
1637197030000|2021-11-18 00:57:10|206903|206753|206906.6|206756.6|206906.6|206756.6|206902.9|206752.9|21
1637197040000|2021-11-18 00:57:20|206907.2|206757.2|206902.8|206752.8|206907.2|206757.2|206898.6|206748.6|16
1637197050000|2021-11-18 00:57:30|206903.3|206753.3|206901.9|206751.9|206903.3|206753.3|206899.4|206749.4|18
1637197060000|2021-11-18 00:57:40|206901.6|206751.6|206901.5|206751.5|206901.6|206751.6|206897.3|206747.3|11
1637197070000|2021-11-18 00:57:50|206901.7|206751.7|206893.5|206743.5|206901.7|206751.7|206893.5|206743.5|9
1637197080000|2021-11-18 00:58:00|206896.6|206746.6|206901|206751|206902|206752|206889.4|206739.4|17
1637197090000|2021-11-18 00:58:10|206900.7|206750.7|206899|206749|206901.4|206751.4|206899|206749|9
1637197100000|2021-11-18 00:58:20|206898.4|206748.4|206895.8|206745.8|206898.4|206748.4|206894.1|206744.1|9
1637197110000|2021-11-18 00:58:30|206894.3|206744.3|206893.6|206743.6|206897.1|206747.1|206893.6|206743.6|10
1637197120000|2021-11-18 00:58:40|206894|206744|206901.3|206751.3|206902.1|206752.1|206894|206744|11
1637197130000|2021-11-18 00:58:50|206884.1|206734.1|206892|206742|206892.8|206742.8|206884.1|206734.1|12
1637197140000|2021-11-18 00:59:00|206893.2|206743.2|206903.5|206753.5|206903.5|206753.5|206889.8|206739.8|18
1637197150000|2021-11-18 00:59:10|206902.2|206752.2|206901.3|206751.3|206904.8|206754.8|206901.1|206751.1|10
1637197160000|2021-11-18 00:59:20|206902.4|206752.4|206904.9|206754.9|206905.8|206755.8|206902.3|206752.3|11
1637197170000|2021-11-18 00:59:30|206905.2|206755.2|206907.4|206757.4|206907.7|206757.7|206905.2|206755.2|10
1637197180000|2021-11-18 00:59:40|206908|206758|206911.4|206761.4|206913.1|206763.1|206904.7|206754.7|14
1637197190000|2021-11-18 00:59:50|206909.1|206759.1|206917.2|206767.2|206923.7|206773.7|206908.6|206758.6|22
1637197200000|2021-11-18 01:00:00|206918.8|206768.8|206917.3|206767.3|206918.8|206768.8|206915.6|206765.6|15
1637197210000|2021-11-18 01:00:10|206917.8|206767.8|206925.1|206775.1|206929.1|206779.1|206917.8|206767.8|20
1637197220000|2021-11-18 01:00:20|206925.5|206775.5|206922.8|206772.8|206927.2|206777.2|206921.2|206771.2|19
1637197230000|2021-11-18 01:00:30|206914.7|206764.7|206927.5|206777.5|206927.5|206777.5|206903.9|206753.9|19
1637197240000|2021-11-18 01:00:40|206929.5|206779.5|206923.8|206773.8|206929.5|206779.5|206923.8|206773.8|13
1637197250000|2021-11-18 01:00:50|206924.8|206774.8|206920.9|206770.9|206927.6|206777.6|206919.4|206769.4|22
1637197260000|2021-11-18 01:01:00|206919|206769|206917.8|206767.8|206919.2|206769.2|206916.2|206766.2|21
1637197270000|2021-11-18 01:01:10|206914.6|206764.6|206913.3|206763.3|206916.6|206766.6|206907.2|206757.2|14
1637197280000|2021-11-18 01:01:20|206913.9|206763.9|206913.3|206763.3|206914.4|206764.4|206912.2|206762.2|8
1637197290000|2021-11-18 01:01:30|206913.9|206763.9|206917.4|206767.4|206920.8|206770.8|206906.2|206756.2|14
1637197300000|2021-11-18 01:01:40|206916.8|206766.8|206916|206766|206919.4|206769.4|206915.3|206765.3|14
1637197310000|2021-11-18 01:01:50|206920.5|206770.5|206916|206766|206921.2|206771.2|206913.9|206763.9|16
1637197320000|2021-11-18 01:02:00|206917.1|206767.1|206913.2|206763.2|206917.1|206767.1|206905.8|206755.8|17
1637197330000|2021-11-18 01:02:10|206911.5|206761.5|206912.7|206762.7|206914.3|206764.3|206911|206761|13
1637197340000|2021-11-18 01:02:20|206911.7|206761.7|206917.1|206767.1|206919.7|206769.7|206911.3|206761.3|7
1637197350000|2021-11-18 01:02:30|206918.7|206768.7|206913.3|206763.3|206918.7|206768.7|206905.4|206755.4|17
1637197360000|2021-11-18 01:02:40|206911.7|206761.7|206905.7|206755.7|206912.6|206762.6|206902.2|206752.2|25
1637197370000|2021-11-18 01:02:50|206905.6|206755.6|206906.4|206756.4|206912|206762|206904.4|206754.4|18
1637197380000|2021-11-18 01:03:00|206906.7|206756.7|206914|206764|206921|206771|206905.4|206755.4|19
1637197390000|2021-11-18 01:03:10|206914.1|206764.1|206899.4|206749.4|206922.6|206772.6|206894.5|206744.5|15
1637197400000|2021-11-18 01:03:20|206895.4|206745.4|206897.8|206747.8|206907.1|206757.1|206895.4|206745.4|14
1637197410000|2021-11-18 01:03:30|206897.5|206747.5|206913|206763|206925.8|206775.8|206897.5|206747.5|21
1637197420000|2021-11-18 01:03:40|206913.4|206763.4|206910.7|206760.7|206916.1|206766.1|206910.2|206760.2|12
1637197430000|2021-11-18 01:03:50|206912.5|206762.5|206911.1|206761.1|206913.1|206763.1|206909.1|206759.1|10
1637197440000|2021-11-18 01:04:00|206912.9|206762.9|206914.8|206764.8|206918.8|206768.8|206909.3|206759.3|13
1637197450000|2021-11-18 01:04:10|206914.7|206764.7|206905.1|206755.1|206915.3|206765.3|206902.1|206752.1|11
1637197460000|2021-11-18 01:04:20|206907.7|206757.7|206912|206762|206920.3|206770.3|206907.4|206757.4|15
1637197470000|2021-11-18 01:04:30|206913.2|206763.2|206910.9|206760.9|206917.5|206767.5|206908.5|206758.5|16
1637197480000|2021-11-18 01:04:40|206910.7|206760.7|206914.1|206764.1|206915.6|206765.6|206909.9|206759.9|22
1637197490000|2021-11-18 01:04:50|206915|206765|206913.9|206763.9|206918.2|206768.2|206908.8|206758.8|21
1637197500000|2021-11-18 01:05:00|206913.8|206763.8|206916.3|206766.3|206919.6|206769.6|206913.8|206763.8|13
1637197510000|2021-11-18 01:05:10|206916.9|206766.9|206920.9|206770.9|206920.9|206770.9|206916.2|206766.2|15
1637197520000|2021-11-18 01:05:20|206921.2|206771.2|206911.4|206761.4|206921.9|206771.9|206909.2|206759.2|8
1637197530000|2021-11-18 01:05:30|206915|206765|206912.6|206762.6|206915.5|206765.5|206911|206761|6
1637197540000|2021-11-18 01:05:40|206914.9|206764.9|206912.9|206762.9|206914.9|206764.9|206902.5|206752.5|11
1637197550000|2021-11-18 01:05:50|206914.8|206764.8|206921.6|206771.6|206926.6|206776.6|206914.8|206764.8|11
1637197560000|2021-11-18 01:06:00|206919.3|206769.3|206918.8|206768.8|206920.7|206770.7|206916.8|206766.8|8
1637197570000|2021-11-18 01:06:10|206919.1|206769.1|206910.9|206760.9|206920|206770|206907.8|206757.8|9
1637197580000|2021-11-18 01:06:20|206911.5|206761.5|206912.6|206762.6|206916.3|206766.3|206911.5|206761.5|11
1637197590000|2021-11-18 01:06:30|206906.2|206756.2|206909.5|206759.5|206914.6|206764.6|206905.5|206755.5|8
1637197600000|2021-11-18 01:06:40|206909.8|206759.8|206918.9|206768.9|206918.9|206768.9|206903.6|206753.6|6
1637197610000|2021-11-18 01:06:50|206916.3|206766.3|206916.4|206766.4|206919.2|206769.2|206914.4|206764.4|8
1637197620000|2021-11-18 01:07:00|206919.4|206769.4|206919.3|206769.3|206921.4|206771.4|206919.3|206769.3|5
1637197630000|2021-11-18 01:07:10|206919.5|206769.5|206913.8|206763.8|206919.5|206769.5|206909.9|206759.9|12
1637197640000|2021-11-18 01:07:20|206914.8|206764.8|206915.8|206765.8|206915.8|206765.8|206912.5|206762.5|9
1637197650000|2021-11-18 01:07:30|206915.1|206765.1|206911.3|206761.3|206915.1|206765.1|206908.3|206758.3|13
1637197660000|2021-11-18 01:07:40|206911.9|206761.9|206914.7|206764.7|206918.8|206768.8|206911.9|206761.9|9
1637197670000|2021-11-18 01:07:50|206916.5|206766.5|206916|206766|206920.4|206770.4|206914.7|206764.7|10
1637197680000|2021-11-18 01:08:00|206916.6|206766.6|206915.8|206765.8|206918.3|206768.3|206909.6|206759.6|12
1637197690000|2021-11-18 01:08:10|206917.2|206767.2|206909.9|206759.9|206917.2|206767.2|206906.3|206756.3|10
1637197700000|2021-11-18 01:08:20|206911.5|206761.5|206912.2|206762.2|206914.2|206764.2|206911.1|206761.1|10
1637197710000|2021-11-18 01:08:30|206913|206763|206919.7|206769.7|206921.8|206771.8|206905.2|206755.2|7
1637197720000|2021-11-18 01:08:40|206921.1|206771.1|206916.1|206766.1|206921.8|206771.8|206914|206764|8
1637197730000|2021-11-18 01:08:50|206917.5|206767.5|206918.2|206768.2|206919.4|206769.4|206916.6|206766.6|7
1637197740000|2021-11-18 01:09:00|206913.2|206763.2|206921.6|206771.6|206921.6|206771.6|206913.2|206763.2|7
1637197750000|2021-11-18 01:09:10|206922.2|206772.2|206910.5|206760.5|206922.2|206772.2|206902.5|206752.5|17
1637197760000|2021-11-18 01:09:20|206911.5|206761.5|206910.1|206760.1|206911.5|206761.5|206908.6|206758.6|5
1637197770000|2021-11-18 01:09:30|206917.1|206767.1|206912.1|206762.1|206920|206770|206912.1|206762.1|5
1637197780000|2021-11-18 01:09:40|206912.6|206762.6|206921.5|206771.5|206924.8|206774.8|206912.6|206762.6|12
1637197790000|2021-11-18 01:09:50|206921.8|206771.8|206910.5|206760.5|206923.3|206773.3|206910.5|206760.5|10
1637197800000|2021-11-18 01:10:00|206913.7|206763.7|206911.1|206761.1|206916.7|206766.7|206904.9|206754.9|11
1637197810000|2021-11-18 01:10:10|206913.7|206763.7|206914|206764|206915.4|206765.4|206910.8|206760.8|7
1637197820000|2021-11-18 01:10:20|206913.6|206763.6|206923.3|206773.3|206923.3|206773.3|206912.4|206762.4|8
1637197830000|2021-11-18 01:10:30|206923.2|206773.2|206924.1|206774.1|206925|206775|206909.2|206759.2|11
1637197840000|2021-11-18 01:10:40|206923.9|206773.9|206919.8|206769.8|206924.7|206774.7|206918.2|206768.2|10
1637197850000|2021-11-18 01:10:50|206920.4|206770.4|206911|206761|206921.1|206771.1|206900.8|206750.8|12
1637197860000|2021-11-18 01:11:00|206913.2|206763.2|206912.1|206762.1|206917.6|206767.6|206907.3|206757.3|14
1637197870000|2021-11-18 01:11:10|206911.5|206761.5|206915.2|206765.2|206916.6|206766.6|206911.5|206761.5|10
1637197880000|2021-11-18 01:11:20|206926.9|206776.9|206924.5|206774.5|206927.2|206777.2|206923.8|206773.8|13
1637197890000|2021-11-18 01:11:30|206925.2|206775.2|206924|206774|206925.2|206775.2|206923.8|206773.8|14
1637197900000|2021-11-18 01:11:40|206924.6|206774.6|206916.8|206766.8|206924.9|206774.9|206914.9|206764.9|8
1637197910000|2021-11-18 01:11:50|206915.7|206765.7|206915.8|206765.8|206918.2|206768.2|206914.9|206764.9|6
1637197920000|2021-11-18 01:12:00|206912.5|206762.5|206920.6|206770.6|206920.8|206770.8|206909.9|206759.9|14
1637197930000|2021-11-18 01:12:10|206917.9|206767.9|206925|206775|206927.3|206777.3|206917.9|206767.9|8
1637197940000|2021-11-18 01:12:20|206925.3|206775.3|206919.4|206769.4|206925.4|206775.4|206912.1|206762.1|7
1637197950000|2021-11-18 01:12:30|206920.6|206770.6|206919.8|206769.8|206920.6|206770.6|206917.8|206767.8|5
1637197960000|2021-11-18 01:12:40|206914.9|206764.9|206916.7|206766.7|206917|206767|206912|206762|7
1637197970000|2021-11-18 01:12:50|206920.4|206770.4|206925.5|206775.5|206925.9|206775.9|206920.4|206770.4|5
1637197980000|2021-11-18 01:13:00|206925.1|206775.1|206925.5|206775.5|206925.5|206775.5|206923.5|206773.5|8
1637197990000|2021-11-18 01:13:10|206918.5|206768.5|206928.9|206778.9|206928.9|206778.9|206918.3|206768.3|8
1637198000000|2021-11-18 01:13:20|206923|206773|206927.2|206777.2|206927.4|206777.4|206923|206773|8
1637198010000|2021-11-18 01:13:30|206926.9|206776.9|206922.1|206772.1|206927.4|206777.4|206918.9|206768.9|10
1637198020000|2021-11-18 01:13:40|206922.8|206772.8|206923|206773|206926|206776|206922.4|206772.4|13
1637198030000|2021-11-18 01:13:50|206922.7|206772.7|206920.1|206770.1|206924.3|206774.3|206915.9|206765.9|10
1637198040000|2021-11-18 01:14:00|206919.7|206769.7|206926.5|206776.5|206926.5|206776.5|206919.7|206769.7|8
1637198050000|2021-11-18 01:14:10|206927.2|206777.2|206927.2|206777.2|206927.3|206777.3|206926.4|206776.4|8
1637198060000|2021-11-18 01:14:20|206924.6|206774.6|206927.4|206777.4|206927.4|206777.4|206923.5|206773.5|6
1637198070000|2021-11-18 01:14:30|206919.8|206769.8|206920.7|206770.7|206922.5|206772.5|206918.9|206768.9|9
1637198080000|2021-11-18 01:14:40|206920.1|206770.1|206918|206768|206920.1|206770.1|206910.3|206760.3|9
1637198090000|2021-11-18 01:14:50|206918.3|206768.3|206915.2|206765.2|206918.3|206768.3|206914.1|206764.1|7
1637198100000|2021-11-18 01:15:00|206916.3|206766.3|206969|206819|206969.3|206819.3|206916.3|206766.3|19
1637198110000|2021-11-18 01:15:10|206969.6|206819.6|206963.8|206813.8|206970.1|206820.1|206963.5|206813.5|19
1637198120000|2021-11-18 01:15:20|206963.6|206813.6|206961.7|206811.7|206963.9|206813.9|206958.4|206808.4|13
1637198130000|2021-11-18 01:15:30|206961.8|206811.8|206961.8|206811.8|206966.5|206816.5|206960.8|206810.8|23
1637198140000|2021-11-18 01:15:40|206961|206811|206995.4|206845.4|206995.4|206845.4|206959|206809|22
1637198150000|2021-11-18 01:15:50|206994.7|206844.7|206989.7|206839.7|206995|206845|206983.7|206833.7|23
1637198160000|2021-11-18 01:16:00|206989.9|206839.9|206999.5|206849.5|207005.6|206855.6|206982.3|206832.3|30
1637198170000|2021-11-18 01:16:10|207001.7|206851.7|207004.5|206854.5|207004.9|206854.9|207001.1|206851.1|19
1637198180000|2021-11-18 01:16:20|207003|206853|207004.9|206854.9|207008.1|206858.1|207002|206852|16
1637198190000|2021-11-18 01:16:30|207005|206855|207004.4|206854.4|207005|206855|207000.9|206850.9|9
1637198200000|2021-11-18 01:16:40|207003.1|206853.1|206998.1|206848.1|207010.6|206860.6|206991.9|206841.9|15
1637198210000|2021-11-18 01:16:50|206999.1|206849.1|206996.4|206846.4|207003.2|206853.2|206992.2|206842.2|20
1637198220000|2021-11-18 01:17:00|206995.8|206845.8|206963.9|206813.9|206995.8|206845.8|206956.9|206806.9|17
1637198230000|2021-11-18 01:17:10|206964|206814|206963|206813|206965.6|206815.6|206955.6|206805.6|11
1637198240000|2021-11-18 01:17:20|206963.1|206813.1|206950.9|206800.9|206963.6|206813.6|206949.4|206799.4|22
1637198250000|2021-11-18 01:17:30|206955.2|206805.2|206951.7|206801.7|206968.3|206818.3|206950.2|206800.2|24
1637198260000|2021-11-18 01:17:40|206950.4|206800.4|206951.5|206801.5|206959.3|206809.3|206921.8|206771.8|25
1637198270000|2021-11-18 01:17:50|206954|206804|206933|206783|206954|206804|206931|206781|31
1637198280000|2021-11-18 01:18:00|206930.7|206780.7|206932|206782|206934.7|206784.7|206929.6|206779.6|20
1637198290000|2021-11-18 01:18:10|206928.6|206778.6|206933.2|206783.2|206934.4|206784.4|206928.6|206778.6|21
1637198300000|2021-11-18 01:18:20|206933.8|206783.8|206936.1|206786.1|206936.1|206786.1|206931.7|206781.7|14
1637198310000|2021-11-18 01:18:30|206931.1|206781.1|206931.8|206781.8|206932.7|206782.7|206929.2|206779.2|10
1637198320000|2021-11-18 01:18:40|206930.9|206780.9|206947.3|206797.3|206950.6|206800.6|206930.9|206780.9|23
1637198330000|2021-11-18 01:18:50|206945.4|206795.4|206936|206786|206945.4|206795.4|206936|206786|19
1637198340000|2021-11-18 01:19:00|206937.4|206787.4|206933.1|206783.1|206940.1|206790.1|206932|206782|20
1637198350000|2021-11-18 01:19:10|206932.4|206782.4|206930.2|206780.2|206936.7|206786.7|206929.3|206779.3|18
1637198360000|2021-11-18 01:19:20|206930.9|206780.9|206932.6|206782.6|206933.9|206783.9|206930.1|206780.1|16
1637198370000|2021-11-18 01:19:30|206937.7|206787.7|206931.7|206781.7|206938.6|206788.6|206927|206777|17
1637198380000|2021-11-18 01:19:40|206932|206782|206922.4|206772.4|206933.6|206783.6|206910.3|206760.3|19
1637198390000|2021-11-18 01:19:50|206920.6|206770.6|206926|206776|206930.7|206780.7|206904.6|206754.6|17
1637198400000|2021-11-18 01:20:00|206927.2|206777.2|206909.7|206759.7|206929.1|206779.1|206909.7|206759.7|24
1637198410000|2021-11-18 01:20:10|206909.6|206759.6|206921.4|206771.4|206929.9|206779.9|206909.6|206759.6|20
1637198420000|2021-11-18 01:20:20|206921|206771|206929|206779|206929.4|206779.4|206917.1|206767.1|17
1637198430000|2021-11-18 01:20:30|206929.4|206779.4|206925.4|206775.4|206929.4|206779.4|206922.8|206772.8|14
1637198440000|2021-11-18 01:20:40|206924.9|206774.9|206928.6|206778.6|206928.6|206778.6|206924.3|206774.3|12
1637198450000|2021-11-18 01:20:50|206926.9|206776.9|206929.3|206779.3|206929.3|206779.3|206920.6|206770.6|13
1637198460000|2021-11-18 01:21:00|206928.9|206778.9|206925.4|206775.4|206929.9|206779.9|206924.5|206774.5|16
1637198470000|2021-11-18 01:21:10|206927|206777|206925.4|206775.4|206928.7|206778.7|206918.4|206768.4|13
1637198480000|2021-11-18 01:21:20|206927.7|206777.7|206927.2|206777.2|206927.7|206777.7|206925|206775|10
1637198490000|2021-11-18 01:21:30|206932.3|206782.3|206921.6|206771.6|206932.3|206782.3|206921|206771|10
1637198500000|2021-11-18 01:21:40|206925.7|206775.7|206932.6|206782.6|206933.9|206783.9|206923.6|206773.6|12
1637198510000|2021-11-18 01:21:50|206918.9|206768.9|206907.5|206757.5|206923.6|206773.6|206903.3|206753.3|19
1637198520000|2021-11-18 01:22:00|206907.8|206757.8|206908|206758|206909.5|206759.5|206907.2|206757.2|9
1637198530000|2021-11-18 01:22:10|206907.3|206757.3|206911.4|206761.4|206911.4|206761.4|206905.1|206755.1|16
1637198540000|2021-11-18 01:22:20|206910.4|206760.4|206923.4|206773.4|206924.1|206774.1|206900|206750|26
1637198550000|2021-11-18 01:22:30|206922.2|206772.2|206911|206761|206923.6|206773.6|206900.9|206750.9|17
1637198560000|2021-11-18 01:22:40|206913.7|206763.7|206911.1|206761.1|206913.7|206763.7|206910.1|206760.1|13
1637198570000|2021-11-18 01:22:50|206911.7|206761.7|206926.3|206776.3|206926.3|206776.3|206905|206755|24
1637198580000|2021-11-18 01:23:00|206923.2|206773.2|206925.4|206775.4|206928.4|206778.4|206923.2|206773.2|11
1637198590000|2021-11-18 01:23:10|206925.9|206775.9|206920.7|206770.7|206930.8|206780.8|206918.5|206768.5|9
1637198600000|2021-11-18 01:23:20|206918.6|206768.6|206927.2|206777.2|206928.1|206778.1|206918.6|206768.6|9
1637198610000|2021-11-18 01:23:30|206933.5|206783.5|206928.4|206778.4|206934.5|206784.5|206928.4|206778.4|11
1637198620000|2021-11-18 01:23:40|206929.7|206779.7|206920.6|206770.6|206930.5|206780.5|206918.6|206768.6|11
1637198630000|2021-11-18 01:23:50|206922.7|206772.7|206922.2|206772.2|206923.3|206773.3|206918.2|206768.2|8
1637198640000|2021-11-18 01:24:00|206922.9|206772.9|206920.5|206770.5|206922.9|206772.9|206920.3|206770.3|11
1637198650000|2021-11-18 01:24:10|206922.3|206772.3|206923.4|206773.4|206930.3|206780.3|206922.1|206772.1|13
1637198660000|2021-11-18 01:24:20|206924.4|206774.4|206926.1|206776.1|206927.6|206777.6|206924.1|206774.1|9
1637198670000|2021-11-18 01:24:30|206925.2|206775.2|206919.6|206769.6|206925.2|206775.2|206919.6|206769.6|9
1637198680000|2021-11-18 01:24:40|206921.5|206771.5|206922|206772|206927.6|206777.6|206898.7|206748.7|19
1637198690000|2021-11-18 01:24:50|206926|206776|206927.3|206777.3|206927.3|206777.3|206911.8|206761.8|17
1637198700000|2021-11-18 01:25:00|206925.1|206775.1|206924.6|206774.6|206925.1|206775.1|206921.6|206771.6|14
1637198710000|2021-11-18 01:25:10|206922.5|206772.5|206919.6|206769.6|206927.5|206777.5|206919.6|206769.6|12
1637198720000|2021-11-18 01:25:20|206921.8|206771.8|206922.1|206772.1|206924.4|206774.4|206903.5|206753.5|13
1637198730000|2021-11-18 01:25:30|206922.3|206772.3|206906.8|206756.8|206922.6|206772.6|206906.8|206756.8|11
1637198740000|2021-11-18 01:25:40|206908.8|206758.8|206914|206764|206920.6|206770.6|206908.8|206758.8|21
1637198750000|2021-11-18 01:25:50|206915.3|206765.3|206917.8|206767.8|206923.6|206773.6|206913.8|206763.8|12
1637198760000|2021-11-18 01:26:00|206921.2|206771.2|206924|206774|206924.4|206774.4|206921.2|206771.2|8
1637198770000|2021-11-18 01:26:10|206925|206775|206920.1|206770.1|206925.9|206775.9|206918.9|206768.9|17
1637198780000|2021-11-18 01:26:20|206920.9|206770.9|206924.1|206774.1|206925.6|206775.6|206920.9|206770.9|13
1637198790000|2021-11-18 01:26:30|206924.2|206774.2|206919.1|206769.1|206924.2|206774.2|206919.1|206769.1|7
1637198800000|2021-11-18 01:26:40|206920.9|206770.9|206924|206774|206924|206774|206920.9|206770.9|9
1637198810000|2021-11-18 01:26:50|206925.6|206775.6|206929.6|206779.6|206931.8|206781.8|206924.8|206774.8|8
1637198820000|2021-11-18 01:27:00|206931|206781|206932.5|206782.5|206933.2|206783.2|206931|206781|7
1637198830000|2021-11-18 01:27:10|206932.9|206782.9|206902|206752|206932.9|206782.9|206899.5|206749.5|12
1637198840000|2021-11-18 01:27:20|206915.9|206765.9|206896.1|206746.1|206919.6|206769.6|206892.8|206742.8|22
1637198850000|2021-11-18 01:27:30|206894.3|206744.3|206893.3|206743.3|206895.7|206745.7|206892.1|206742.1|19
1637198860000|2021-11-18 01:27:40|206893.7|206743.7|206890.3|206740.3|206894|206744|206890.3|206740.3|5
1637198870000|2021-11-18 01:27:50|206891.5|206741.5|206890.7|206740.7|206893|206743|206889.8|206739.8|9
1637198880000|2021-11-18 01:28:00|206893.8|206743.8|206894.1|206744.1|206896.5|206746.5|206890.7|206740.7|13
1637198890000|2021-11-18 01:28:10|206895.6|206745.6|206892.3|206742.3|206902|206752|206890.8|206740.8|12
1637198900000|2021-11-18 01:28:20|206894.5|206744.5|206889.8|206739.8|206896.3|206746.3|206889.7|206739.7|15
1637198910000|2021-11-18 01:28:30|206891.7|206741.7|206875|206725|206896.6|206746.6|206870.8|206720.8|23
1637198920000|2021-11-18 01:28:40|206873.1|206723.1|206873.3|206723.3|206882.1|206732.1|206872.4|206722.4|16
1637198930000|2021-11-18 01:28:50|206874.2|206724.2|206872.1|206722.1|206879.1|206729.1|206872.1|206722.1|8
1637198940000|2021-11-18 01:29:00|206874.9|206724.9|206873.4|206723.4|206874.9|206724.9|206871.4|206721.4|5
1637198950000|2021-11-18 01:29:10|206876.3|206726.3|206887.3|206737.3|206890.9|206740.9|206874.9|206724.9|12
1637198960000|2021-11-18 01:29:20|206887.2|206737.2|206886.4|206736.4|206888|206738|206885.5|206735.5|9
1637198970000|2021-11-18 01:29:30|206883.7|206733.7|206875.6|206725.6|206883.7|206733.7|206875|206725|8
1637198980000|2021-11-18 01:29:40|206877.5|206727.5|206879.3|206729.3|206879.3|206729.3|206872.1|206722.1|10
1637198990000|2021-11-18 01:29:50|206876.8|206726.8|206879.2|206729.2|206879.2|206729.2|206876.8|206726.8|5
1637199000000|2021-11-18 01:30:00|206880.8|206730.8|206886.6|206736.6|206886.6|206736.6|206875.7|206725.7|17
1637199010000|2021-11-18 01:30:10|206888.2|206738.2|206888.8|206738.8|206890.3|206740.3|206876.5|206726.5|21
1637199020000|2021-11-18 01:30:20|206890|206740|206880.6|206730.6|206893|206743|206878.2|206728.2|19
1637199030000|2021-11-18 01:30:30|206882.8|206732.8|206880.4|206730.4|206883.8|206733.8|206880.3|206730.3|16
1637199040000|2021-11-18 01:30:40|206879.9|206729.9|206879.2|206729.2|206883.2|206733.2|206877.8|206727.8|16
1637199050000|2021-11-18 01:30:50|206880.3|206730.3|206881.6|206731.6|206886.5|206736.5|206878.1|206728.1|8
1637199060000|2021-11-18 01:31:00|206884.9|206734.9|206906.1|206756.1|206911|206761|206882.7|206732.7|29
1637199070000|2021-11-18 01:31:10|206906.5|206756.5|206924.6|206774.6|206935.1|206785.1|206900.3|206750.3|21
1637199080000|2021-11-18 01:31:20|206926|206776|206924.8|206774.8|206927|206777|206919.7|206769.7|11
1637199090000|2021-11-18 01:31:30|206925.5|206775.5|206924.8|206774.8|206927|206777|206924.8|206774.8|7
1637199100000|2021-11-18 01:31:40|206924.9|206774.9|206921.7|206771.7|206925.2|206775.2|206917.5|206767.5|19
1637199110000|2021-11-18 01:31:50|206924.9|206774.9|206922.4|206772.4|206930|206780|206920.4|206770.4|27
1637199120000|2021-11-18 01:32:00|206921.2|206771.2|206924.3|206774.3|206929.8|206779.8|206917.9|206767.9|15
1637199130000|2021-11-18 01:32:10|206929|206779|206926.9|206776.9|206929|206779|206923.9|206773.9|11
1637199140000|2021-11-18 01:32:20|206921.4|206771.4|206917.6|206767.6|206922|206772|206917.6|206767.6|10
1637199150000|2021-11-18 01:32:30|206927|206777|206916.4|206766.4|206928.2|206778.2|206907.2|206757.2|14
1637199160000|2021-11-18 01:32:40|206914.7|206764.7|206932.4|206782.4|206942.9|206792.9|206914.7|206764.7|21
1637199170000|2021-11-18 01:32:50|206929.7|206779.7|206932.3|206782.3|206934.7|206784.7|206926.7|206776.7|12
1637199180000|2021-11-18 01:33:00|206937.4|206787.4|206923.6|206773.6|206937.4|206787.4|206920.6|206770.6|22
1637199190000|2021-11-18 01:33:10|206923.2|206773.2|206924.2|206774.2|206953.5|206803.5|206923.2|206773.2|24
1637199200000|2021-11-18 01:33:20|206924.3|206774.3|206929.8|206779.8|206931.6|206781.6|206924.3|206774.3|16
1637199210000|2021-11-18 01:33:30|206929.6|206779.6|206917.5|206767.5|206935.8|206785.8|206917.5|206767.5|8
1637199220000|2021-11-18 01:33:40|206919.6|206769.6|206931.3|206781.3|206933|206783|206919.6|206769.6|10
1637199230000|2021-11-18 01:33:50|206931.2|206781.2|206937.2|206787.2|206945.3|206795.3|206918.1|206768.1|9
1637199240000|2021-11-18 01:34:00|206946|206796|206932.2|206782.2|206946|206796|206932.2|206782.2|6
1637199250000|2021-11-18 01:34:10|206929.4|206779.4|206926.6|206776.6|206929.4|206779.4|206918.6|206768.6|10
1637199260000|2021-11-18 01:34:20|206925|206775|206930.5|206780.5|206936.1|206786.1|206925|206775|13
1637199270000|2021-11-18 01:34:30|206930.2|206780.2|206927.3|206777.3|206936.8|206786.8|206926.5|206776.5|14
1637199280000|2021-11-18 01:34:40|206927.5|206777.5|206928.3|206778.3|206928.6|206778.6|206924.5|206774.5|12
1637199290000|2021-11-18 01:34:50|206927.9|206777.9|206923.2|206773.2|206932|206782|206921.1|206771.1|10
1637199300000|2021-11-18 01:35:00|206921.8|206771.8|206935.3|206785.3|206935.7|206785.7|206921.8|206771.8|14
1637199310000|2021-11-18 01:35:10|206931.5|206781.5|206920.7|206770.7|206934.5|206784.5|206920.7|206770.7|13
1637199320000|2021-11-18 01:35:20|206925.5|206775.5|206925.8|206775.8|206931|206781|206924.8|206774.8|13
1637199330000|2021-11-18 01:35:30|206926.1|206776.1|206930.2|206780.2|206930.5|206780.5|206925.2|206775.2|9
1637199340000|2021-11-18 01:35:40|206928.8|206778.8|206926.3|206776.3|206934|206784|206926.2|206776.2|10
1637199350000|2021-11-18 01:35:50|206926.4|206776.4|206928.5|206778.5|206928.5|206778.5|206926.4|206776.4|6
1637199360000|2021-11-18 01:36:00|206930|206780|206942.7|206792.7|206945|206795|206928.7|206778.7|19
1637199370000|2021-11-18 01:36:10|206939.6|206789.6|206933.5|206783.5|206939.8|206789.8|206924.9|206774.9|27
1637199380000|2021-11-18 01:36:20|206930.8|206780.8|206921.1|206771.1|206933.2|206783.2|206921.1|206771.1|22
1637199390000|2021-11-18 01:36:30|206924.2|206774.2|206920|206770|206932.6|206782.6|206920|206770|18
1637199400000|2021-11-18 01:36:40|206919.1|206769.1|206918.7|206768.7|206926|206776|206918|206768|16
1637199410000|2021-11-18 01:36:50|206919.9|206769.9|206925.6|206775.6|206927|206777|206919.9|206769.9|11
1637199420000|2021-11-18 01:37:00|206921.8|206771.8|206921.6|206771.6|206924.9|206774.9|206914.1|206764.1|16
1637199430000|2021-11-18 01:37:10|206921|206771|206919.7|206769.7|206922.5|206772.5|206917.8|206767.8|19
1637199440000|2021-11-18 01:37:20|206919.1|206769.1|206918.1|206768.1|206920.2|206770.2|206916.1|206766.1|17
1637199450000|2021-11-18 01:37:30|206915.6|206765.6|206913.8|206763.8|206917.5|206767.5|206913.8|206763.8|11
1637199460000|2021-11-18 01:37:40|206909.6|206759.6|206917.4|206767.4|206918.1|206768.1|206909.6|206759.6|15
1637199470000|2021-11-18 01:37:50|206917.3|206767.3|206922.3|206772.3|206925.4|206775.4|206916.5|206766.5|11
1637199480000|2021-11-18 01:38:00|206921.6|206771.6|206931.6|206781.6|206932.7|206782.7|206910.4|206760.4|16
1637199490000|2021-11-18 01:38:10|206921.2|206771.2|206918.4|206768.4|206926.8|206776.8|206912|206762|20
1637199500000|2021-11-18 01:38:20|206919|206769|206921.1|206771.1|206923.7|206773.7|206911.3|206761.3|9
1637199510000|2021-11-18 01:38:30|206921.7|206771.7|206920.1|206770.1|206925.2|206775.2|206915.3|206765.3|14
1637199520000|2021-11-18 01:38:40|206923|206773|206923.2|206773.2|206933.8|206783.8|206919.2|206769.2|22
1637199530000|2021-11-18 01:38:50|206929.2|206779.2|206918.4|206768.4|206930.4|206780.4|206918.4|206768.4|14
1637199540000|2021-11-18 01:39:00|206919.2|206769.2|206915.8|206765.8|206923.4|206773.4|206907.6|206757.6|16
1637199550000|2021-11-18 01:39:10|206915|206765|206915.7|206765.7|206921.7|206771.7|206915|206765|19
1637199560000|2021-11-18 01:39:20|206918.3|206768.3|206920|206770|206922.1|206772.1|206917.2|206767.2|9
1637199570000|2021-11-18 01:39:30|206924.7|206774.7|206922.5|206772.5|206924.7|206774.7|206913.1|206763.1|9
1637199580000|2021-11-18 01:39:40|206922.9|206772.9|206930|206780|206939.4|206789.4|206903.7|206753.7|19
1637199590000|2021-11-18 01:39:50|206931.7|206781.7|206927.1|206777.1|206931.7|206781.7|206924.8|206774.8|7
1637199600000|2021-11-18 01:40:00|206931.3|206781.3|206926.1|206776.1|206931.3|206781.3|206923|206773|19
1637199610000|2021-11-18 01:40:10|206927.4|206777.4|206923.4|206773.4|206928.4|206778.4|206920|206770|14
1637199620000|2021-11-18 01:40:20|206923.7|206773.7|206925.1|206775.1|206926.6|206776.6|206923.6|206773.6|18
1637199630000|2021-11-18 01:40:30|206922.7|206772.7|206921.7|206771.7|206933.7|206783.7|206914.8|206764.8|19
1637199640000|2021-11-18 01:40:40|206922.3|206772.3|206916.1|206766.1|206922.3|206772.3|206909.4|206759.4|21
1637199650000|2021-11-18 01:40:50|206919.5|206769.5|206920.9|206770.9|206922.2|206772.2|206916.2|206766.2|14
1637199660000|2021-11-18 01:41:00|206920.8|206770.8|206920.6|206770.6|206924.1|206774.1|206917.3|206767.3|15
1637199670000|2021-11-18 01:41:10|206919.2|206769.2|206926.2|206776.2|206926.2|206776.2|206909.9|206759.9|18
1637199680000|2021-11-18 01:41:20|206923.1|206773.1|206912.7|206762.7|206929.7|206779.7|206908.6|206758.6|26
1637199690000|2021-11-18 01:41:30|206917.4|206767.4|206917.8|206767.8|206917.8|206767.8|206908.6|206758.6|17
1637199700000|2021-11-18 01:41:40|206916.5|206766.5|206915.3|206765.3|206919.4|206769.4|206915.3|206765.3|11
1637199710000|2021-11-18 01:41:50|206915.7|206765.7|206919.5|206769.5|206925.8|206775.8|206915.6|206765.6|15
1637199720000|2021-11-18 01:42:00|206915.2|206765.2|206920.6|206770.6|206922.8|206772.8|206913.9|206763.9|16
1637199730000|2021-11-18 01:42:10|206920.7|206770.7|206990.7|206840.7|206990.7|206840.7|206917|206767|20
1637199740000|2021-11-18 01:42:20|206984.8|206834.8|206974.1|206824.1|206984.8|206834.8|206963.8|206813.8|18
1637199750000|2021-11-18 01:42:30|206969.6|206819.6|206979.4|206829.4|206979.6|206829.6|206969.5|206819.5|14
1637199760000|2021-11-18 01:42:40|206979.2|206829.2|206971.6|206821.6|206979.4|206829.4|206970.7|206820.7|11
1637199770000|2021-11-18 01:42:50|206970|206820|206974.3|206824.3|206977.9|206827.9|206970|206820|7
1637199780000|2021-11-18 01:43:00|206974|206824|206979.4|206829.4|206979.4|206829.4|206966.1|206816.1|24
1637199790000|2021-11-18 01:43:10|206982.5|206832.5|206975.7|206825.7|206984.8|206834.8|206967.6|206817.6|25
1637199800000|2021-11-18 01:43:20|206975.1|206825.1|206981.2|206831.2|206982.7|206832.7|206972.8|206822.8|23
1637199810000|2021-11-18 01:43:30|206981.6|206831.6|206979|206829|206982|206832|206978.1|206828.1|11
1637199820000|2021-11-18 01:43:40|206974.9|206824.9|206981.3|206831.3|206981.7|206831.7|206963.9|206813.9|13
1637199830000|2021-11-18 01:43:50|206980.8|206830.8|206980.4|206830.4|206983|206833|206977.7|206827.7|11
1637199840000|2021-11-18 01:44:00|206982.8|206832.8|206979|206829|206982.8|206832.8|206978.2|206828.2|17
1637199850000|2021-11-18 01:44:10|206979.1|206829.1|206984|206834|206986.7|206836.7|206979.1|206829.1|14
1637199860000|2021-11-18 01:44:20|206983.9|206833.9|206975.1|206825.1|206983.9|206833.9|206975.1|206825.1|13
1637199870000|2021-11-18 01:44:30|206978.8|206828.8|207011.3|206861.3|207011.3|206861.3|206978.5|206828.5|27
1637199880000|2021-11-18 01:44:40|207009.7|206859.7|207005.6|206855.6|207014.7|206864.7|206995.9|206845.9|18
1637199890000|2021-11-18 01:44:50|207004.1|206854.1|207000.1|206850.1|207004.1|206854.1|206999.7|206849.7|15
1637199900000|2021-11-18 01:45:00|206999.6|206849.6|206995.8|206845.8|207003.2|206853.2|206995.2|206845.2|18
1637199910000|2021-11-18 01:45:10|206997.9|206847.9|207003.7|206853.7|207006.4|206856.4|206997.6|206847.6|15
1637199920000|2021-11-18 01:45:20|207004.5|206854.5|207002|206852|207007.7|206857.7|206989.5|206839.5|18
1637199930000|2021-11-18 01:45:30|207000|206850|206996.7|206846.7|207000|206850|206993.4|206843.4|14
1637199940000|2021-11-18 01:45:40|206995.6|206845.6|206992.3|206842.3|206995.6|206845.6|206992.2|206842.2|7
1637199950000|2021-11-18 01:45:50|206992.4|206842.4|206992.6|206842.6|207016|206866|206982.3|206832.3|12
1637199960000|2021-11-18 01:46:00|206995.5|206845.5|206991.5|206841.5|207009.4|206859.4|206988|206838|14
1637199970000|2021-11-18 01:46:10|206983.8|206833.8|206977.5|206827.5|206993.4|206843.4|206976.3|206826.3|19
1637199980000|2021-11-18 01:46:20|206977.2|206827.2|206971.1|206821.1|206985.3|206835.3|206970.2|206820.2|24
1637199990000|2021-11-18 01:46:30|206971.4|206821.4|206982.3|206832.3|206982.5|206832.5|206971.4|206821.4|18
1637200000000|2021-11-18 01:46:40|206980.9|206830.9|206978.5|206828.5|206983.6|206833.6|206978.3|206828.3|12
1637200010000|2021-11-18 01:46:50|206979.1|206829.1|206978.6|206828.6|206985.1|206835.1|206978.6|206828.6|13
1637200020000|2021-11-18 01:47:00|206979.6|206829.6|206984.7|206834.7|206991.4|206841.4|206979.3|206829.3|11
1637200030000|2021-11-18 01:47:10|206982.6|206832.6|206984.8|206834.8|206984.8|206834.8|206975.9|206825.9|15
1637200040000|2021-11-18 01:47:20|206982.3|206832.3|206985.5|206835.5|206985.5|206835.5|206979.4|206829.4|10
1637200050000|2021-11-18 01:47:30|206986.6|206836.6|206978.2|206828.2|206987|206837|206978.2|206828.2|16
1637200060000|2021-11-18 01:47:40|206979.1|206829.1|206995.7|206845.7|207005.7|206855.7|206979.1|206829.1|22
1637200070000|2021-11-18 01:47:50|206996.5|206846.5|207009|206859|207009|206859|206991.4|206841.4|15
1637200080000|2021-11-18 01:48:00|207006.8|206856.8|206997.2|206847.2|207006.8|206856.8|206997.2|206847.2|14
1637200090000|2021-11-18 01:48:10|206998.4|206848.4|206993.3|206843.3|206998.4|206848.4|206991.8|206841.8|24
1637200100000|2021-11-18 01:48:20|206994.9|206844.9|207000.7|206850.7|207000.7|206850.7|206993.9|206843.9|20
1637200110000|2021-11-18 01:48:30|207001.6|206851.6|206995.5|206845.5|207001.6|206851.6|206995.5|206845.5|10
1637200120000|2021-11-18 01:48:40|206996.5|206846.5|206998.4|206848.4|207001.4|206851.4|206995.4|206845.4|11
1637200130000|2021-11-18 01:48:50|206999.6|206849.6|207000.1|206850.1|207001.8|206851.8|206996.8|206846.8|13
1637200140000|2021-11-18 01:49:00|206999.6|206849.6|206991.5|206841.5|207001.5|206851.5|206987.1|206837.1|19
1637200150000|2021-11-18 01:49:10|206991.2|206841.2|206977.4|206827.4|207001.6|206851.6|206973|206823|26
1637200160000|2021-11-18 01:49:20|206974.1|206824.1|206979.6|206829.6|206980.8|206830.8|206969.2|206819.2|18
1637200170000|2021-11-18 01:49:30|206978.2|206828.2|206978.7|206828.7|206983.1|206833.1|206975.1|206825.1|14
1637200180000|2021-11-18 01:49:40|206980.1|206830.1|206978.8|206828.8|206981.8|206831.8|206977.2|206827.2|13
1637200190000|2021-11-18 01:49:50|206982|206832|206964.3|206814.3|206983.5|206833.5|206958.3|206808.3|14
1637200200000|2021-11-18 01:50:00|206962.9|206812.9|206963.9|206813.9|206966|206816|206952.8|206802.8|19
1637200210000|2021-11-18 01:50:10|206964|206814|206960.8|206810.8|206964|206814|206950.9|206800.9|19
1637200220000|2021-11-18 01:50:20|206958.9|206808.9|206959.4|206809.4|206970.8|206820.8|206950.6|206800.6|20
1637200230000|2021-11-18 01:50:30|206960.5|206810.5|206959.3|206809.3|206963.3|206813.3|206952.3|206802.3|23
1637200240000|2021-11-18 01:50:40|206959.9|206809.9|206966.1|206816.1|206975.3|206825.3|206955.9|206805.9|23
1637200250000|2021-11-18 01:50:50|206968.9|206818.9|206971.4|206821.4|206974.2|206824.2|206963.4|206813.4|21
1637200260000|2021-11-18 01:51:00|206971.9|206821.9|206970.7|206820.7|206972.8|206822.8|206968.4|206818.4|16
1637200270000|2021-11-18 01:51:10|206969.8|206819.8|206969.5|206819.5|206972.9|206822.9|206965.4|206815.4|15
1637200280000|2021-11-18 01:51:20|206966.8|206816.8|206969.3|206819.3|206973.8|206823.8|206966.8|206816.8|16
1637200290000|2021-11-18 01:51:30|206970|206820|206961.7|206811.7|206974.5|206824.5|206950|206800|23
1637200300000|2021-11-18 01:51:40|206962.6|206812.6|206967.2|206817.2|206970.6|206820.6|206951|206801|19
1637200310000|2021-11-18 01:51:50|206975.3|206825.3|206960.6|206810.6|206975.3|206825.3|206959.6|206809.6|20
1637200320000|2021-11-18 01:52:00|206962.5|206812.5|206965.9|206815.9|206967.7|206817.7|206961.7|206811.7|14
1637200330000|2021-11-18 01:52:10|206965.7|206815.7|206964.4|206814.4|206967.4|206817.4|206961.9|206811.9|15
1637200340000|2021-11-18 01:52:20|206963|206813|206982.5|206832.5|206988.1|206838.1|206963|206813|20
1637200350000|2021-11-18 01:52:30|206977.8|206827.8|206988.5|206838.5|206995.2|206845.2|206977.8|206827.8|19
1637200360000|2021-11-18 01:52:40|206987.7|206837.7|206985.5|206835.5|206989.3|206839.3|206977.5|206827.5|13
1637200370000|2021-11-18 01:52:50|206988.5|206838.5|206985.7|206835.7|206989.2|206839.2|206982.5|206832.5|17
1637200380000|2021-11-18 01:53:00|206978.5|206828.5|206993.1|206843.1|206996.1|206846.1|206978.5|206828.5|12
1637200390000|2021-11-18 01:53:10|206991.5|206841.5|206982|206832|206992.8|206842.8|206982|206832|13
1637200400000|2021-11-18 01:53:20|206984.2|206834.2|206979|206829|206988.1|206838.1|206977.8|206827.8|14
1637200410000|2021-11-18 01:53:30|206981.6|206831.6|206986.4|206836.4|206988|206838|206981.6|206831.6|13
1637200420000|2021-11-18 01:53:40|206984|206834|206980.2|206830.2|206986.3|206836.3|206979.9|206829.9|11
1637200430000|2021-11-18 01:53:50|206978.3|206828.3|206992.5|206842.5|206992.5|206842.5|206975.7|206825.7|9
1637200440000|2021-11-18 01:54:00|206990.5|206840.5|206995.3|206845.3|207001.7|206851.7|206990.2|206840.2|19
1637200450000|2021-11-18 01:54:10|206995.8|206845.8|206993.6|206843.6|207000.2|206850.2|206991.8|206841.8|22
1637200460000|2021-11-18 01:54:20|206993.7|206843.7|206995.2|206845.2|207005.4|206855.4|206990.8|206840.8|25
1637200470000|2021-11-18 01:54:30|206995.5|206845.5|206996.3|206846.3|206999.1|206849.1|206990.2|206840.2|18
1637200480000|2021-11-18 01:54:40|207002|206852|206987.8|206837.8|207002|206852|206985.1|206835.1|22
1637200490000|2021-11-18 01:54:50|206990|206840|206965.4|206815.4|206990.2|206840.2|206952.7|206802.7|25
1637200500000|2021-11-18 01:55:00|206963.1|206813.1|206960.3|206810.3|206963.1|206813.1|206953.2|206803.2|16
1637200510000|2021-11-18 01:55:10|206959.9|206809.9|206957.9|206807.9|206965|206815|206956.2|206806.2|19
1637200520000|2021-11-18 01:55:20|206963.9|206813.9|206966.2|206816.2|206966.7|206816.7|206960.6|206810.6|20
1637200530000|2021-11-18 01:55:30|206966.4|206816.4|206968.2|206818.2|206969.8|206819.8|206945.2|206795.2|22
1637200540000|2021-11-18 01:55:40|206969.2|206819.2|206971.4|206821.4|206973.4|206823.4|206965.4|206815.4|24
1637200550000|2021-11-18 01:55:50|206970.7|206820.7|206959.9|206809.9|206973.1|206823.1|206959.9|206809.9|19
1637200560000|2021-11-18 01:56:00|206961.9|206811.9|206966.6|206816.6|206969.9|206819.9|206960.4|206810.4|10
1637200570000|2021-11-18 01:56:10|206966.5|206816.5|206972.7|206822.7|206972.7|206822.7|206952.6|206802.6|22
1637200580000|2021-11-18 01:56:20|206973.1|206823.1|206964.9|206814.9|206973.1|206823.1|206964.9|206814.9|11
1637200590000|2021-11-18 01:56:30|206967.4|206817.4|206973.9|206823.9|206973.9|206823.9|206946.1|206796.1|21
1637200600000|2021-11-18 01:56:40|206967.6|206817.6|206965.2|206815.2|206972.8|206822.8|206965.2|206815.2|14
1637200610000|2021-11-18 01:56:50|206968.6|206818.6|206964.8|206814.8|206971.7|206821.7|206962|206812|19
1637200620000|2021-11-18 01:57:00|206963.9|206813.9|206969.3|206819.3|206969.3|206819.3|206962.4|206812.4|12
1637200630000|2021-11-18 01:57:10|206966.6|206816.6|206956|206806|206967.2|206817.2|206953.8|206803.8|17
1637200640000|2021-11-18 01:57:20|206960.2|206810.2|206953.8|206803.8|206963.1|206813.1|206944.9|206794.9|16
1637200650000|2021-11-18 01:57:30|206956.5|206806.5|206955.3|206805.3|206961.3|206811.3|206954.7|206804.7|16
1637200660000|2021-11-18 01:57:40|206956.2|206806.2|206960.5|206810.5|206960.7|206810.7|206954.9|206804.9|6
1637200670000|2021-11-18 01:57:50|206960.6|206810.6|206956.9|206806.9|206960.6|206810.6|206948.8|206798.8|13
1637200680000|2021-11-18 01:58:00|206954.6|206804.6|206963.9|206813.9|206970.5|206820.5|206945|206795|17
1637200690000|2021-11-18 01:58:10|206959.8|206809.8|206950.1|206800.1|206959.8|206809.8|206948.8|206798.8|19
1637200700000|2021-11-18 01:58:20|206951.4|206801.4|206952.1|206802.1|206952.6|206802.6|206946.2|206796.2|15
1637200710000|2021-11-18 01:58:30|206951.4|206801.4|206958|206808|206958|206808|206951.4|206801.4|12
1637200720000|2021-11-18 01:58:40|206958.4|206808.4|206951|206801|206959.9|206809.9|206948.6|206798.6|15
1637200730000|2021-11-18 01:58:50|206950.7|206800.7|206951.8|206801.8|206956.2|206806.2|206949.3|206799.3|20
1637200740000|2021-11-18 01:59:00|206951.4|206801.4|206959|206809|206968.6|206818.6|206944.4|206794.4|19
1637200750000|2021-11-18 01:59:10|206956|206806|206969.2|206819.2|206970.5|206820.5|206955.8|206805.8|18
1637200760000|2021-11-18 01:59:20|206968.6|206818.6|206962.5|206812.5|206968.6|206818.6|206955.4|206805.4|10
1637200770000|2021-11-18 01:59:30|206962.4|206812.4|206962.5|206812.5|206964.9|206814.9|206962.3|206812.3|14
1637200780000|2021-11-18 01:59:40|206962.6|206812.6|206961.5|206811.5|206964|206814|206961.5|206811.5|9
1637200790000|2021-11-18 01:59:50|206965.6|206815.6|206959.9|206809.9|206972.6|206822.6|206953.2|206803.2|20
1637200800000|2021-11-18 02:00:00|206966.4|206816.4|206969.8|206819.8|206972|206822|206955|206805|28
1637200810000|2021-11-18 02:00:10|206966.8|206816.8|206965.8|206815.8|206968.1|206818.1|206960.1|206810.1|22
1637200820000|2021-11-18 02:00:20|206963.2|206813.2|206915.2|206765.2|206964.9|206814.9|206895.6|206745.6|31
1637200830000|2021-11-18 02:00:30|206917|206767|206906.3|206756.3|206917.4|206767.4|206906.3|206756.3|22
1637200840000|2021-11-18 02:00:40|206907|206757|206921.9|206771.9|206922.3|206772.3|206895.1|206745.1|31
1637200850000|2021-11-18 02:00:50|206923|206773|206917.7|206767.7|206923.7|206773.7|206907.5|206757.5|29
1637200860000|2021-11-18 02:01:00|206917.9|206767.9|206916.5|206766.5|206919.8|206769.8|206916.2|206766.2|26
1637200870000|2021-11-18 02:01:10|206914.7|206764.7|206919|206769|206919.3|206769.3|206914.7|206764.7|20
1637200880000|2021-11-18 02:01:20|206919.3|206769.3|206922|206772|206923.2|206773.2|206915.8|206765.8|21
1637200890000|2021-11-18 02:01:30|206916.9|206766.9|206919|206769|206923.3|206773.3|206914.4|206764.4|18
1637200900000|2021-11-18 02:01:40|206916.3|206766.3|206912.9|206762.9|206919.1|206769.1|206908.5|206758.5|26
1637200910000|2021-11-18 02:01:50|206911|206761|206913.6|206763.6|206920.3|206770.3|206910.7|206760.7|27
1637200920000|2021-11-18 02:02:00|206913.5|206763.5|206921.5|206771.5|206926.3|206776.3|206895.2|206745.2|23
1637200930000|2021-11-18 02:02:10|206921.6|206771.6|206918.7|206768.7|206923.8|206773.8|206909|206759|22
1637200940000|2021-11-18 02:02:20|206917.1|206767.1|206916.8|206766.8|206922.6|206772.6|206914.4|206764.4|17
1637200950000|2021-11-18 02:02:30|206917.2|206767.2|206917.8|206767.8|206921|206771|206916.7|206766.7|12
1637200960000|2021-11-18 02:02:40|206918.6|206768.6|206930.8|206780.8|206930.8|206780.8|206913|206763|16
1637200970000|2021-11-18 02:02:50|206928.3|206778.3|206924.7|206774.7|206932.2|206782.2|206923.9|206773.9|19
1637200980000|2021-11-18 02:03:00|206926.1|206776.1|206924.3|206774.3|206926.5|206776.5|206918.5|206768.5|22
1637200990000|2021-11-18 02:03:10|206930.8|206780.8|206918.5|206768.5|206930.8|206780.8|206909|206759|20
1637201000000|2021-11-18 02:03:20|206920.1|206770.1|206918.3|206768.3|206923.7|206773.7|206918.3|206768.3|20
1637201010000|2021-11-18 02:03:30|206916.3|206766.3|206932.6|206782.6|206932.6|206782.6|206915.4|206765.4|34
1637201020000|2021-11-18 02:03:40|206930.5|206780.5|206930.8|206780.8|206934.8|206784.8|206928.3|206778.3|15
1637201030000|2021-11-18 02:03:50|206926|206776|206932.9|206782.9|206938.3|206788.3|206926|206776|10
1637201040000|2021-11-18 02:04:00|206933.1|206783.1|206934.9|206784.9|206938.1|206788.1|206932.8|206782.8|23
1637201050000|2021-11-18 02:04:10|206934.6|206784.6|206935.8|206785.8|206937.5|206787.5|206933.6|206783.6|16
1637201060000|2021-11-18 02:04:20|206937.9|206787.9|206936.4|206786.4|206937.9|206787.9|206935.8|206785.8|11
1637201070000|2021-11-18 02:04:30|206937.6|206787.6|206935.3|206785.3|206940|206790|206931.9|206781.9|12
1637201080000|2021-11-18 02:04:40|206937.8|206787.8|206936.8|206786.8|206939.4|206789.4|206936.7|206786.7|19
1637201090000|2021-11-18 02:04:50|206941.6|206791.6|206931.9|206781.9|206942|206792|206928.4|206778.4|6
1637201100000|2021-11-18 02:05:00|206931.6|206781.6|206923|206773|206937.3|206787.3|206918.9|206768.9|28
1637201110000|2021-11-18 02:05:10|206919.6|206769.6|206920.3|206770.3|206923.5|206773.5|206918.8|206768.8|19
1637201120000|2021-11-18 02:05:20|206919.9|206769.9|206922.5|206772.5|206926.6|206776.6|206919.2|206769.2|27
1637201130000|2021-11-18 02:05:30|206921.8|206771.8|206929.8|206779.8|206931.5|206781.5|206913.5|206763.5|21
1637201140000|2021-11-18 02:05:40|206928.7|206778.7|206930.3|206780.3|206935.4|206785.4|206925.8|206775.8|26
1637201150000|2021-11-18 02:05:50|206923.9|206773.9|206932|206782|206937.3|206787.3|206923.9|206773.9|17
1637201160000|2021-11-18 02:06:00|206931.7|206781.7|206923.8|206773.8|206940.1|206790.1|206923.8|206773.8|26
1637201170000|2021-11-18 02:06:10|206926.1|206776.1|206922.1|206772.1|206931.8|206781.8|206917.6|206767.6|26
1637201180000|2021-11-18 02:06:20|206924.8|206774.8|206933.7|206783.7|206934.3|206784.3|206921.1|206771.1|23
1637201190000|2021-11-18 02:06:30|206933.5|206783.5|206934.3|206784.3|206935.2|206785.2|206932.1|206782.1|14
1637201200000|2021-11-18 02:06:40|206933.9|206783.9|206927.3|206777.3|206935.1|206785.1|206927.3|206777.3|16
1637201210000|2021-11-18 02:06:50|206927.1|206777.1|206939.6|206789.6|206940.9|206790.9|206926.9|206776.9|22
1637201220000|2021-11-18 02:07:00|206938|206788|206939.9|206789.9|206943.6|206793.6|206938|206788|15
1637201230000|2021-11-18 02:07:10|206942.5|206792.5|206937.7|206787.7|206942.5|206792.5|206930.4|206780.4|17
1637201240000|2021-11-18 02:07:20|206937.6|206787.6|206919.5|206769.5|206941.5|206791.5|206919.5|206769.5|17
1637201250000|2021-11-18 02:07:30|206927.9|206777.9|206926.1|206776.1|206928.1|206778.1|206923.5|206773.5|19
1637201260000|2021-11-18 02:07:40|206925.1|206775.1|206921|206771|206925.1|206775.1|206920.8|206770.8|20
1637201270000|2021-11-18 02:07:50|206920.9|206770.9|206923.4|206773.4|206924.3|206774.3|206920.9|206770.9|10
1637201280000|2021-11-18 02:08:00|206928.2|206778.2|206923.9|206773.9|206928.2|206778.2|206923.9|206773.9|10
1637201290000|2021-11-18 02:08:10|206914.4|206764.4|206924.6|206774.6|206946|206796|206913.6|206763.6|13
1637201300000|2021-11-18 02:08:20|206922.5|206772.5|206930.9|206780.9|206933.1|206783.1|206913.7|206763.7|20
1637201310000|2021-11-18 02:08:30|206931.4|206781.4|206926.9|206776.9|206933.1|206783.1|206921.3|206771.3|15
1637201320000|2021-11-18 02:08:40|206926.3|206776.3|206925.8|206775.8|206929.7|206779.7|206921.6|206771.6|18
1637201330000|2021-11-18 02:08:50|206925.6|206775.6|206934.8|206784.8|206941.4|206791.4|206922.7|206772.7|21
1637201340000|2021-11-18 02:09:00|206934.5|206784.5|206928.1|206778.1|206935|206785|206927.2|206777.2|16
1637201350000|2021-11-18 02:09:10|206928.3|206778.3|206916.2|206766.2|206933.2|206783.2|206916.2|206766.2|19
1637201360000|2021-11-18 02:09:20|206919|206769|206932|206782|206936.2|206786.2|206899.8|206749.8|34
1637201370000|2021-11-18 02:09:30|206931.4|206781.4|206938|206788|206939.4|206789.4|206931.4|206781.4|16
1637201380000|2021-11-18 02:09:40|206938.1|206788.1|206932.4|206782.4|206943|206793|206932.1|206782.1|23
1637201390000|2021-11-18 02:09:50|206932.7|206782.7|206933.4|206783.4|206934.3|206784.3|206931.9|206781.9|18
1637201400000|2021-11-18 02:10:00|206936.3|206786.3|206931.4|206781.4|206936.7|206786.7|206930.9|206780.9|18
1637201410000|2021-11-18 02:10:10|206931.6|206781.6|206931.3|206781.3|206934.5|206784.5|206929.2|206779.2|15
1637201420000|2021-11-18 02:10:20|206930.6|206780.6|206934.6|206784.6|206934.6|206784.6|206924|206774|19
1637201430000|2021-11-18 02:10:30|206934.3|206784.3|206931.6|206781.6|206934.3|206784.3|206926.8|206776.8|20
1637201440000|2021-11-18 02:10:40|206931.7|206781.7|206931.8|206781.8|206932.6|206782.6|206930.2|206780.2|15
1637201450000|2021-11-18 02:10:50|206931.9|206781.9|206932.1|206782.1|206935.9|206785.9|206931.5|206781.5|16
1637201460000|2021-11-18 02:11:00|206932.5|206782.5|206934.4|206784.4|206937.4|206787.4|206930|206780|18
1637201470000|2021-11-18 02:11:10|206933.9|206783.9|206938|206788|206938.7|206788.7|206933.8|206783.8|13
1637201480000|2021-11-18 02:11:20|206937.8|206787.8|206940.5|206790.5|206940.8|206790.8|206937.2|206787.2|10
1637201490000|2021-11-18 02:11:30|206940.3|206790.3|206936.2|206786.2|206940.3|206790.3|206934.1|206784.1|11
1637201500000|2021-11-18 02:11:40|206936.4|206786.4|206936.7|206786.7|206939.7|206789.7|206936.2|206786.2|21
1637201510000|2021-11-18 02:11:50|206938.2|206788.2|206939.6|206789.6|206941.7|206791.7|206935.1|206785.1|14
1637201520000|2021-11-18 02:12:00|206940.4|206790.4|206933.3|206783.3|206942.1|206792.1|206930.5|206780.5|14
1637201530000|2021-11-18 02:12:10|206933.7|206783.7|206936.3|206786.3|206939.1|206789.1|206933.6|206783.6|16
1637201540000|2021-11-18 02:12:20|206938.2|206788.2|206938.8|206788.8|206939.1|206789.1|206935.7|206785.7|12
1637201550000|2021-11-18 02:12:30|206938.3|206788.3|206938.8|206788.8|206939.4|206789.4|206931.2|206781.2|11
1637201560000|2021-11-18 02:12:40|206937.6|206787.6|206937.3|206787.3|206938.7|206788.7|206935.2|206785.2|14
1637201570000|2021-11-18 02:12:50|206936.4|206786.4|206941.8|206791.8|206943.2|206793.2|206936.4|206786.4|12
1637201580000|2021-11-18 02:13:00|206942|206792|206937.9|206787.9|206942.3|206792.3|206936.9|206786.9|12
1637201590000|2021-11-18 02:13:10|206938.8|206788.8|206936.7|206786.7|206944|206794|206934.5|206784.5|11
1637201600000|2021-11-18 02:13:20|206937.3|206787.3|206937.9|206787.9|206938.1|206788.1|206937.3|206787.3|3
1637201610000|2021-11-18 02:13:30|206937.6|206787.6|206939|206789|206942.8|206792.8|206934.8|206784.8|12
1637201620000|2021-11-18 02:13:40|206938.4|206788.4|206937.5|206787.5|206938.8|206788.8|206933.6|206783.6|8
1637201630000|2021-11-18 02:13:50|206936.1|206786.1|206938.2|206788.2|206940.1|206790.1|206928.5|206778.5|21
1637201640000|2021-11-18 02:14:00|206938|206788|206937.4|206787.4|206939.1|206789.1|206937.4|206787.4|13
1637201650000|2021-11-18 02:14:10|206935.3|206785.3|206935.1|206785.1|206940.1|206790.1|206935.1|206785.1|16
1637201660000|2021-11-18 02:14:20|206934.7|206784.7|206935.3|206785.3|206937.5|206787.5|206929.9|206779.9|20
1637201670000|2021-11-18 02:14:30|206935.2|206785.2|206929.1|206779.1|206935.3|206785.3|206926.7|206776.7|17
1637201680000|2021-11-18 02:14:40|206928.9|206778.9|206930.9|206780.9|206950|206800|206922.5|206772.5|25
1637201690000|2021-11-18 02:14:50|206929|206779|206934.3|206784.3|206938.1|206788.1|206925|206775|22
1637201700000|2021-11-18 02:15:00|206934.6|206784.6|206929.9|206779.9|206937.6|206787.6|206928.7|206778.7|18
1637201710000|2021-11-18 02:15:10|206932.6|206782.6|206939.8|206789.8|206956.9|206806.9|206930.9|206780.9|26
1637201720000|2021-11-18 02:15:20|206940.1|206790.1|206942|206792|206950.7|206800.7|206938.8|206788.8|16
1637201730000|2021-11-18 02:15:30|206942.4|206792.4|206939.1|206789.1|206945.5|206795.5|206937.2|206787.2|10
1637201740000|2021-11-18 02:15:40|206939|206789|206940|206790|206940.7|206790.7|206939|206789|5
1637201750000|2021-11-18 02:15:50|206940.4|206790.4|206933.6|206783.6|206945.4|206795.4|206921.6|206771.6|17
1637201760000|2021-11-18 02:16:00|206933.8|206783.8|206925.1|206775.1|206935.7|206785.7|206921|206771|16
1637201770000|2021-11-18 02:16:10|206925.7|206775.7|206929.4|206779.4|206936.4|206786.4|206922.2|206772.2|19
1637201780000|2021-11-18 02:16:20|206927.2|206777.2|206927.3|206777.3|206930.8|206780.8|206924.9|206774.9|18
1637201790000|2021-11-18 02:16:30|206927.1|206777.1|206934.2|206784.2|206934.2|206784.2|206923.3|206773.3|17
1637201800000|2021-11-18 02:16:40|206931.2|206781.2|206924.7|206774.7|206931.2|206781.2|206918.9|206768.9|25
1637201810000|2021-11-18 02:16:50|206928.3|206778.3|206946.7|206796.7|206946.7|206796.7|206924.3|206774.3|19
1637201820000|2021-11-18 02:17:00|206954|206804|206940.6|206790.6|206954|206804|206922.7|206772.7|21
1637201830000|2021-11-18 02:17:10|206940.4|206790.4|206932|206782|206941.3|206791.3|206926.4|206776.4|22
1637201840000|2021-11-18 02:17:20|206932.2|206782.2|206920.2|206770.2|206935|206785|206913.6|206763.6|20
1637201850000|2021-11-18 02:17:30|206918.8|206768.8|206914.5|206764.5|206918.8|206768.8|206913.9|206763.9|15
1637201860000|2021-11-18 02:17:40|206914.6|206764.6|206902.1|206752.1|206919.2|206769.2|206892.7|206742.7|19
1637201870000|2021-11-18 02:17:50|206900.1|206750.1|206897.5|206747.5|206903|206753|206891.4|206741.4|16
1637201880000|2021-11-18 02:18:00|206898.4|206748.4|206893.8|206743.8|206898.4|206748.4|206890.9|206740.9|10
1637201890000|2021-11-18 02:18:10|206896|206746|206889.2|206739.2|206896|206746|206886.9|206736.9|15
1637201900000|2021-11-18 02:18:20|206889.1|206739.1|206888.6|206738.6|206892.1|206742.1|206875.8|206725.8|23
1637201910000|2021-11-18 02:18:30|206887.8|206737.8|206887.4|206737.4|206891.2|206741.2|206887.4|206737.4|18
1637201920000|2021-11-18 02:18:40|206888.3|206738.3|206890.2|206740.2|206892.7|206742.7|206888.3|206738.3|16
1637201930000|2021-11-18 02:18:50|206889.4|206739.4|206888.6|206738.6|206890.4|206740.4|206888.5|206738.5|10
1637201940000|2021-11-18 02:19:00|206891.2|206741.2|206887.3|206737.3|206896|206746|206887.3|206737.3|13
1637201950000|2021-11-18 02:19:10|206888.8|206738.8|206887.9|206737.9|206888.8|206738.8|206880.3|206730.3|14
1637201960000|2021-11-18 02:19:20|206885.4|206735.4|206884.6|206734.6|206887.3|206737.3|206880.3|206730.3|10
1637201970000|2021-11-18 02:19:30|206884.2|206734.2|206892.9|206742.9|206892.9|206742.9|206883.3|206733.3|10
1637201980000|2021-11-18 02:19:40|206892.8|206742.8|206891.6|206741.6|206893.3|206743.3|206888.8|206738.8|13
1637201990000|2021-11-18 02:19:50|206890.9|206740.9|206890.7|206740.7|206892.2|206742.2|206889.1|206739.1|9
1637202000000|2021-11-18 02:20:00|206890.5|206740.5|206884.6|206734.6|206891.4|206741.4|206884.6|206734.6|10
1637202010000|2021-11-18 02:20:10|206887.1|206737.1|206888.9|206738.9|206895.3|206745.3|206886.4|206736.4|14
1637202020000|2021-11-18 02:20:20|206890.2|206740.2|206890.5|206740.5|206892.9|206742.9|206887.8|206737.8|14
1637202030000|2021-11-18 02:20:30|206888.8|206738.8|206891.7|206741.7|206892.1|206742.1|206887.9|206737.9|13
1637202040000|2021-11-18 02:20:40|206890.8|206740.8|206891.7|206741.7|206892.9|206742.9|206890.1|206740.1|9
1637202050000|2021-11-18 02:20:50|206892.2|206742.2|206896.9|206746.9|206897.1|206747.1|206892.2|206742.2|8
1637202060000|2021-11-18 02:21:00|206896.7|206746.7|206880.5|206730.5|206896.8|206746.8|206879.8|206729.8|14
1637202070000|2021-11-18 02:21:10|206879.1|206729.1|206877.7|206727.7|206882.5|206732.5|206875.6|206725.6|12
1637202080000|2021-11-18 02:21:20|206879.3|206729.3|206878.1|206728.1|206882|206732|206877|206727|18
1637202090000|2021-11-18 02:21:30|206877.4|206727.4|206874.5|206724.5|206879.4|206729.4|206872|206722|17
1637202100000|2021-11-18 02:21:40|206874.7|206724.7|206876.4|206726.4|206876.9|206726.9|206874.7|206724.7|14
1637202110000|2021-11-18 02:21:50|206876.1|206726.1|206875.7|206725.7|206877.7|206727.7|206871.1|206721.1|10
1637202120000|2021-11-18 02:22:00|206876.6|206726.6|206883.4|206733.4|206884.3|206734.3|206873.7|206723.7|13
1637202130000|2021-11-18 02:22:10|206882.7|206732.7|206880.2|206730.2|206884.4|206734.4|206880|206730|8
1637202140000|2021-11-18 02:22:20|206881.4|206731.4|206874.3|206724.3|206882.4|206732.4|206874.3|206724.3|10
1637202150000|2021-11-18 02:22:30|206874.4|206724.4|206875.8|206725.8|206875.8|206725.8|206872.9|206722.9|14
1637202160000|2021-11-18 02:22:40|206875.6|206725.6|206845.1|206695.1|206876.1|206726.1|206835.2|206685.2|23
1637202170000|2021-11-18 02:22:50|206842.7|206692.7|206847.2|206697.2|206848.7|206698.7|206832.6|206682.6|22
1637202180000|2021-11-18 02:23:00|206844.5|206694.5|206842|206692|206846.7|206696.7|206838.2|206688.2|19
1637202190000|2021-11-18 02:23:10|206841.8|206691.8|206845.5|206695.5|206845.5|206695.5|206837.3|206687.3|16
1637202200000|2021-11-18 02:23:20|206844.1|206694.1|206842.8|206692.8|206845.4|206695.4|206842.5|206692.5|12
1637202210000|2021-11-18 02:23:30|206842.5|206692.5|206845.1|206695.1|206846|206696|206842.5|206692.5|15
1637202220000|2021-11-18 02:23:40|206844.8|206694.8|206842.7|206692.7|206845.3|206695.3|206840.5|206690.5|17
1637202230000|2021-11-18 02:23:50|206841.8|206691.8|206844.2|206694.2|206844.2|206694.2|206840.8|206690.8|10
1637202240000|2021-11-18 02:24:00|206843|206693|206843.4|206693.4|206849|206699|206840.6|206690.6|17
1637202250000|2021-11-18 02:24:10|206843.8|206693.8|206843.8|206693.8|206844.9|206694.9|206839.2|206689.2|14
1637202260000|2021-11-18 02:24:20|206843.6|206693.6|206847|206697|206849.9|206699.9|206842.2|206692.2|16
1637202270000|2021-11-18 02:24:30|206846.6|206696.6|206846.8|206696.8|206847.2|206697.2|206845.8|206695.8|7
1637202280000|2021-11-18 02:24:40|206842.3|206692.3|206836|206686|206842.3|206692.3|206836|206686|15
1637202290000|2021-11-18 02:24:50|206837.3|206687.3|206841.1|206691.1|206841.5|206691.5|206835.8|206685.8|18
1637202300000|2021-11-18 02:25:00|206840.3|206690.3|206840.1|206690.1|206841.6|206691.6|206837.5|206687.5|12
1637202310000|2021-11-18 02:25:10|206840.4|206690.4|206841.4|206691.4|206841.4|206691.4|206836.9|206686.9|14
1637202320000|2021-11-18 02:25:20|206840.6|206690.6|206842.6|206692.6|206842.8|206692.8|206834.2|206684.2|12
1637202330000|2021-11-18 02:25:30|206843.1|206693.1|206811.1|206661.1|206843.2|206693.2|206806.2|206656.2|11
1637202340000|2021-11-18 02:25:40|206812|206662|206814|206664|206816|206666|206810.1|206660.1|19
1637202350000|2021-11-18 02:25:50|206814.5|206664.5|206812.6|206662.6|206818.7|206668.7|206809.5|206659.5|17
1637202360000|2021-11-18 02:26:00|206813.4|206663.4|206803.1|206653.1|206813.4|206663.4|206788|206638|27
1637202370000|2021-11-18 02:26:10|206803.8|206653.8|206798.4|206648.4|206803.8|206653.8|206798.4|206648.4|28
1637202380000|2021-11-18 02:26:20|206798.9|206648.9|206807.4|206657.4|206810|206660|206798.6|206648.6|21
1637202390000|2021-11-18 02:26:30|206806.9|206656.9|206798.2|206648.2|206808.5|206658.5|206797.7|206647.7|25
1637202400000|2021-11-18 02:26:40|206796.7|206646.7|206799.7|206649.7|206801.6|206651.6|206796.7|206646.7|20
1637202410000|2021-11-18 02:26:50|206800.3|206650.3|206793.5|206643.5|206800.3|206650.3|206792.7|206642.7|18
1637202420000|2021-11-18 02:27:00|206794.8|206644.8|206797.8|206647.8|206807.6|206657.6|206785.9|206635.9|26
1637202430000|2021-11-18 02:27:10|206797.2|206647.2|206805.7|206655.7|206805.7|206655.7|206769.1|206619.1|25
1637202440000|2021-11-18 02:27:20|206802.3|206652.3|206802.8|206652.8|206808.7|206658.7|206795.1|206645.1|28
1637202450000|2021-11-18 02:27:30|206799.4|206649.4|206808.9|206658.9|206812.1|206662.1|206783.5|206633.5|28
1637202460000|2021-11-18 02:27:40|206806.5|206656.5|206798.8|206648.8|206813|206663|206795.1|206645.1|17
1637202470000|2021-11-18 02:27:50|206797.2|206647.2|206802.1|206652.1|206805.2|206655.2|206794.7|206644.7|25
1637202480000|2021-11-18 02:28:00|206801.4|206651.4|206801.3|206651.3|206805.3|206655.3|206797.9|206647.9|17
1637202490000|2021-11-18 02:28:10|206803.2|206653.2|206801.8|206651.8|206805.3|206655.3|206799.2|206649.2|16
1637202500000|2021-11-18 02:28:20|206801.3|206651.3|206800.6|206650.6|206803.6|206653.6|206790.5|206640.5|25
1637202510000|2021-11-18 02:28:30|206801|206651|206801.3|206651.3|206808.7|206658.7|206791.9|206641.9|23
1637202520000|2021-11-18 02:28:40|206802.8|206652.8|206801.9|206651.9|206805.2|206655.2|206801.3|206651.3|14
1637202530000|2021-11-18 02:28:50|206802.5|206652.5|206802.2|206652.2|206805.7|206655.7|206798.7|206648.7|18
1637202540000|2021-11-18 02:29:00|206800.8|206650.8|206802.7|206652.7|206804|206654|206797.5|206647.5|17
1637202550000|2021-11-18 02:29:10|206802|206652|206804.9|206654.9|206808.8|206658.8|206800.3|206650.3|8
1637202560000|2021-11-18 02:29:20|206804.6|206654.6|206800.2|206650.2|206807.1|206657.1|206800.2|206650.2|12
1637202570000|2021-11-18 02:29:30|206801|206651|206803.6|206653.6|206805.1|206655.1|206800.9|206650.9|12
1637202580000|2021-11-18 02:29:40|206800.9|206650.9|206806.1|206656.1|206808.3|206658.3|206800.9|206650.9|10
1637202590000|2021-11-18 02:29:50|206804.5|206654.5|206801.2|206651.2|206804.6|206654.6|206799.3|206649.3|6
1637202600000|2021-11-18 02:30:00|206802.9|206652.9|206804.2|206654.2|206805.1|206655.1|206802.9|206652.9|5
1637202610000|2021-11-18 02:30:10|206805.9|206655.9|206828.3|206678.3|206838.5|206688.5|206805.9|206655.9|20
1637202620000|2021-11-18 02:30:20|206818.5|206668.5|206822|206672|206834.7|206684.7|206818.5|206668.5|20
1637202630000|2021-11-18 02:30:30|206818|206668|206824.7|206674.7|206829.3|206679.3|206818|206668|9
1637202640000|2021-11-18 02:30:40|206829.3|206679.3|206817.3|206667.3|206829.3|206679.3|206817.2|206667.2|11
1637202650000|2021-11-18 02:30:50|206818.2|206668.2|206835.5|206685.5|206835.5|206685.5|206816.9|206666.9|14
1637202660000|2021-11-18 02:31:00|206835.7|206685.7|206815.8|206665.8|206836.3|206686.3|206815.8|206665.8|14
1637202670000|2021-11-18 02:31:10|206818.6|206668.6|206821.6|206671.6|206834.5|206684.5|206818.6|206668.6|20
1637202680000|2021-11-18 02:31:20|206819.8|206669.8|206825.9|206675.9|206827.7|206677.7|206818.4|206668.4|19
1637202690000|2021-11-18 02:31:30|206824.9|206674.9|206825.2|206675.2|206841.3|206691.3|206823.8|206673.8|19
1637202700000|2021-11-18 02:31:40|206827.3|206677.3|206833|206683|206835.6|206685.6|206823.8|206673.8|20
1637202710000|2021-11-18 02:31:50|206832.4|206682.4|206828.7|206678.7|206832.4|206682.4|206826.9|206676.9|15
1637202720000|2021-11-18 02:32:00|206827.8|206677.8|206832.5|206682.5|206833.7|206683.7|206824.1|206674.1|16
1637202730000|2021-11-18 02:32:10|206832.3|206682.3|206829.6|206679.6|206835.1|206685.1|206820.6|206670.6|15
1637202740000|2021-11-18 02:32:20|206829.3|206679.3|206829.6|206679.6|206833.3|206683.3|206828.3|206678.3|14
1637202750000|2021-11-18 02:32:30|206825.5|206675.5|206892.5|206742.5|206895.1|206745.1|206823.5|206673.5|22
1637202760000|2021-11-18 02:32:40|206890.6|206740.6|206889.3|206739.3|206895.7|206745.7|206883.2|206733.2|25
1637202770000|2021-11-18 02:32:50|206887.1|206737.1|206893.2|206743.2|206893.2|206743.2|206883.1|206733.1|15
1637202780000|2021-11-18 02:33:00|206890.1|206740.1|206890.9|206740.9|206890.9|206740.9|206885.4|206735.4|12
1637202790000|2021-11-18 02:33:10|206888|206738|206891.4|206741.4|206895.2|206745.2|206888|206738|6
1637202800000|2021-11-18 02:33:20|206894.8|206744.8|206893.5|206743.5|206894.8|206744.8|206890.1|206740.1|14
1637202810000|2021-11-18 02:33:30|206891.1|206741.1|206922.4|206772.4|206922.4|206772.4|206891.1|206741.1|20
1637202820000|2021-11-18 02:33:40|206922.1|206772.1|206917.7|206767.7|206922.1|206772.1|206908.8|206758.8|21
1637202830000|2021-11-18 02:33:50|206918.1|206768.1|206914.7|206764.7|206918.4|206768.4|206914.3|206764.3|13
1637202840000|2021-11-18 02:34:00|206914.6|206764.6|206909.2|206759.2|206916.6|206766.6|206905.5|206755.5|19
1637202850000|2021-11-18 02:34:10|206907.5|206757.5|206911.9|206761.9|206919.5|206769.5|206906.4|206756.4|12
1637202860000|2021-11-18 02:34:20|206920.2|206770.2|206922.7|206772.7|206922.8|206772.8|206913.8|206763.8|14
1637202870000|2021-11-18 02:34:30|206920.9|206770.9|206915.2|206765.2|206922.3|206772.3|206912.1|206762.1|13
1637202880000|2021-11-18 02:34:40|206915.4|206765.4|206919.9|206769.9|206919.9|206769.9|206914.5|206764.5|16
1637202890000|2021-11-18 02:34:50|206918.1|206768.1|206917.9|206767.9|206920.1|206770.1|206911.5|206761.5|21
1637202900000|2021-11-18 02:35:00|206916.3|206766.3|206920.9|206770.9|206923.3|206773.3|206915|206765|20
1637202910000|2021-11-18 02:35:10|206918.7|206768.7|206915|206765|206925.1|206775.1|206915|206765|14
1637202920000|2021-11-18 02:35:20|206914.9|206764.9|206922.2|206772.2|206922.2|206772.2|206914.9|206764.9|15
1637202930000|2021-11-18 02:35:30|206921|206771|206912.2|206762.2|206926.2|206776.2|206911.5|206761.5|21
1637202940000|2021-11-18 02:35:40|206914|206764|206916.4|206766.4|206918.2|206768.2|206911|206761|20
1637202950000|2021-11-18 02:35:50|206914.8|206764.8|206920|206770|206921.3|206771.3|206913.3|206763.3|14
1637202960000|2021-11-18 02:36:00|206919|206769|206916.6|206766.6|206924.5|206774.5|206915.2|206765.2|12
1637202970000|2021-11-18 02:36:10|206916.7|206766.7|206914.7|206764.7|206916.7|206766.7|206914.4|206764.4|13
1637202980000|2021-11-18 02:36:20|206915.3|206765.3|206916.9|206766.9|206917.3|206767.3|206913.9|206763.9|9
1637202990000|2021-11-18 02:36:30|206916.6|206766.6|206915.2|206765.2|206921.5|206771.5|206914.9|206764.9|11
1637203000000|2021-11-18 02:36:40|206911.9|206761.9|206919|206769|206919|206769|206911.9|206761.9|16
1637203010000|2021-11-18 02:36:50|206917.6|206767.6|206910.6|206760.6|206918.2|206768.2|206910|206760|13
1637203020000|2021-11-18 02:37:00|206911.4|206761.4|206913.8|206763.8|206914.8|206764.8|206911.4|206761.4|12
1637203030000|2021-11-18 02:37:10|206913.2|206763.2|206915.5|206765.5|206917.8|206767.8|206912.5|206762.5|10
1637203040000|2021-11-18 02:37:20|206915.2|206765.2|206914|206764|206915.6|206765.6|206911.5|206761.5|12
1637203050000|2021-11-18 02:37:30|206914.6|206764.6|206900.9|206750.9|206914.6|206764.6|206898.8|206748.8|20
1637203060000|2021-11-18 02:37:40|206900.8|206750.8|206899|206749|206902.6|206752.6|206899|206749|19
1637203070000|2021-11-18 02:37:50|206898.9|206748.9|206907.6|206757.6|206908.9|206758.9|206898.9|206748.9|12
1637203080000|2021-11-18 02:38:00|206907.4|206757.4|206904.4|206754.4|206907.4|206757.4|206904.4|206754.4|5
1637203090000|2021-11-18 02:38:10|206903.8|206753.8|206900.4|206750.4|206906.8|206756.8|206900.4|206750.4|9
1637203100000|2021-11-18 02:38:20|206900|206750|206898.7|206748.7|206903.2|206753.2|206893.1|206743.1|17
1637203110000|2021-11-18 02:38:30|206897.8|206747.8|206894.8|206744.8|206901|206751|206892.5|206742.5|12
1637203120000|2021-11-18 02:38:40|206894.2|206744.2|206881.1|206731.1|206896.9|206746.9|206881|206731|19
1637203130000|2021-11-18 02:38:50|206884.4|206734.4|206877.7|206727.7|206885.9|206735.9|206877.7|206727.7|17
1637203140000|2021-11-18 02:39:00|206876.5|206726.5|206871.4|206721.4|206883.3|206733.3|206871.4|206721.4|13
1637203150000|2021-11-18 02:39:10|206872.8|206722.8|206862.7|206712.7|206872.8|206722.8|206861.9|206711.9|17
1637203160000|2021-11-18 02:39:20|206861.8|206711.8|206862|206712|206865.6|206715.6|206852.9|206702.9|28
1637203170000|2021-11-18 02:39:30|206861.5|206711.5|206859.7|206709.7|206867.4|206717.4|206859.7|206709.7|10
1637203180000|2021-11-18 02:39:40|206858.5|206708.5|206860.8|206710.8|206862.7|206712.7|206858.5|206708.5|10
1637203190000|2021-11-18 02:39:50|206858.4|206708.4|206874.9|206724.9|206881.3|206731.3|206858.4|206708.4|17
1637203200000|2021-11-18 02:40:00|206874.3|206724.3|206880.8|206730.8|206894.1|206744.1|206870.4|206720.4|19
1637203210000|2021-11-18 02:40:10|206882.9|206732.9|206878.1|206728.1|206882.9|206732.9|206871.7|206721.7|19
1637203220000|2021-11-18 02:40:20|206877.6|206727.6|206872.6|206722.6|206877.6|206727.6|206872.3|206722.3|19
1637203230000|2021-11-18 02:40:30|206873.9|206723.9|206873.6|206723.6|206873.9|206723.9|206869.4|206719.4|8
1637203240000|2021-11-18 02:40:40|206873.2|206723.2|206873.6|206723.6|206876.5|206726.5|206872.1|206722.1|12
1637203250000|2021-11-18 02:40:50|206873.2|206723.2|206886.1|206736.1|206890.4|206740.4|206871.8|206721.8|20
1637203260000|2021-11-18 02:41:00|206891.5|206741.5|206902.9|206752.9|206904.5|206754.5|206889.4|206739.4|23
1637203270000|2021-11-18 02:41:10|206903.3|206753.3|206899.7|206749.7|206903.3|206753.3|206897.8|206747.8|12
1637203280000|2021-11-18 02:41:20|206899.5|206749.5|206894.1|206744.1|206899.8|206749.8|206892.4|206742.4|9
1637203290000|2021-11-18 02:41:30|206895.6|206745.6|206890|206740|206895.6|206745.6|206890|206740|12
1637203300000|2021-11-18 02:41:40|206889.8|206739.8|206896|206746|206901.4|206751.4|206889.8|206739.8|13
1637203310000|2021-11-18 02:41:50|206895.4|206745.4|206899.5|206749.5|206905|206755|206885.3|206735.3|11
1637203320000|2021-11-18 02:42:00|206899.1|206749.1|206893.5|206743.5|206899.3|206749.3|206893.5|206743.5|7
1637203330000|2021-11-18 02:42:10|206891.4|206741.4|206898.2|206748.2|206899.5|206749.5|206888.6|206738.6|12
1637203340000|2021-11-18 02:42:20|206897.8|206747.8|206891.3|206741.3|206897.8|206747.8|206890.6|206740.6|7
1637203350000|2021-11-18 02:42:30|206891|206741|206881.4|206731.4|206895.8|206745.8|206879.9|206729.9|19
1637203360000|2021-11-18 02:42:40|206885.5|206735.5|206877.1|206727.1|206886.2|206736.2|206874.8|206724.8|18
1637203370000|2021-11-18 02:42:50|206875.8|206725.8|206877.6|206727.6|206880.9|206730.9|206875.1|206725.1|15
1637203380000|2021-11-18 02:43:00|206879.9|206729.9|206883.2|206733.2|206883.2|206733.2|206872.6|206722.6|20
1637203390000|2021-11-18 02:43:10|206883.5|206733.5|206872.6|206722.6|206883.5|206733.5|206872.6|206722.6|15
1637203400000|2021-11-18 02:43:20|206878.5|206728.5|206878.5|206728.5|206884.4|206734.4|206877.4|206727.4|18
1637203410000|2021-11-18 02:43:30|206876.1|206726.1|206878.7|206728.7|206883.8|206733.8|206876.1|206726.1|13
1637203420000|2021-11-18 02:43:40|206884.1|206734.1|206878.9|206728.9|206884.1|206734.1|206872.4|206722.4|19
1637203430000|2021-11-18 02:43:50|206880.4|206730.4|206878.6|206728.6|206884.9|206734.9|206874.2|206724.2|16
1637203440000|2021-11-18 02:44:00|206878.4|206728.4|206887.4|206737.4|206887.4|206737.4|206876.1|206726.1|17
1637203450000|2021-11-18 02:44:10|206886.6|206736.6|206880.6|206730.6|206886.6|206736.6|206879.9|206729.9|12
1637203460000|2021-11-18 02:44:20|206880.5|206730.5|206886.3|206736.3|206904.3|206754.3|206877.4|206727.4|17
1637203470000|2021-11-18 02:44:30|206884.4|206734.4|206882|206732|206890.4|206740.4|206882|206732|16
1637203480000|2021-11-18 02:44:40|206881.7|206731.7|206883.3|206733.3|206883.3|206733.3|206876.2|206726.2|15
1637203490000|2021-11-18 02:44:50|206882.5|206732.5|206879.8|206729.8|206882.7|206732.7|206879.8|206729.8|6
1637203500000|2021-11-18 02:45:00|206878.5|206728.5|206889.4|206739.4|206889.4|206739.4|206878.5|206728.5|23
1637203510000|2021-11-18 02:45:10|206890|206740|206880.2|206730.2|206890|206740|206880|206730|13
1637203520000|2021-11-18 02:45:20|206880.1|206730.1|206898.4|206748.4|206901|206751|206880.1|206730.1|21
1637203530000|2021-11-18 02:45:30|206894.3|206744.3|206893.5|206743.5|206897.6|206747.6|206893.5|206743.5|13
1637203540000|2021-11-18 02:45:40|206892.7|206742.7|206890.4|206740.4|206898.6|206748.6|206890.4|206740.4|11
1637203550000|2021-11-18 02:45:50|206891.4|206741.4|206898.6|206748.6|206902.7|206752.7|206890.9|206740.9|18
1637203560000|2021-11-18 02:46:00|206899.3|206749.3|206916.1|206766.1|206916.1|206766.1|206896.8|206746.8|22
1637203570000|2021-11-18 02:46:10|206917.6|206767.6|206920.7|206770.7|206922.3|206772.3|206911.1|206761.1|14
1637203580000|2021-11-18 02:46:20|206919.7|206769.7|206915.1|206765.1|206919.9|206769.9|206914.4|206764.4|16
1637203590000|2021-11-18 02:46:30|206914.8|206764.8|206911.3|206761.3|206915.4|206765.4|206907.9|206757.9|14
1637203600000|2021-11-18 02:46:40|206911.7|206761.7|206911.2|206761.2|206913.2|206763.2|206909|206759|15
1637203610000|2021-11-18 02:46:50|206911.8|206761.8|206907.2|206757.2|206915.7|206765.7|206903.9|206753.9|21
1637203620000|2021-11-18 02:47:00|206901.9|206751.9|206909.4|206759.4|206916.9|206766.9|206901.9|206751.9|18
1637203630000|2021-11-18 02:47:10|206907.9|206757.9|206890.5|206740.5|206907.9|206757.9|206885.9|206735.9|15
1637203640000|2021-11-18 02:47:20|206898.1|206748.1|206895.5|206745.5|206899.9|206749.9|206894.1|206744.1|22
1637203650000|2021-11-18 02:47:30|206894.8|206744.8|206891.3|206741.3|206894.9|206744.9|206890.8|206740.8|16
1637203660000|2021-11-18 02:47:40|206892.2|206742.2|206881|206731|206892.2|206742.2|206881|206731|14
1637203670000|2021-11-18 02:47:50|206884.9|206734.9|206887.3|206737.3|206893.5|206743.5|206880.4|206730.4|19
1637203680000|2021-11-18 02:48:00|206886.4|206736.4|206902|206752|206906.3|206756.3|206884.7|206734.7|25
1637203690000|2021-11-18 02:48:10|206901.5|206751.5|206902.5|206752.5|206916.5|206766.5|206898.7|206748.7|25
1637203700000|2021-11-18 02:48:20|206907.6|206757.6|206908.2|206758.2|206908.2|206758.2|206901.9|206751.9|23
1637203710000|2021-11-18 02:48:30|206909|206759|206902.8|206752.8|206909|206759|206902.8|206752.8|17
1637203720000|2021-11-18 02:48:40|206902.1|206752.1|206905.6|206755.6|206907.1|206757.1|206901.4|206751.4|12
1637203730000|2021-11-18 02:48:50|206905.8|206755.8|206908.9|206758.9|206915.5|206765.5|206904.3|206754.3|22
1637203740000|2021-11-18 02:49:00|206910.1|206760.1|206906.8|206756.8|206910.1|206760.1|206905|206755|18
1637203750000|2021-11-18 02:49:10|206904.6|206754.6|206901.9|206751.9|206905.5|206755.5|206901.1|206751.1|16
1637203760000|2021-11-18 02:49:20|206901.5|206751.5|206898.6|206748.6|206901.7|206751.7|206898.6|206748.6|8
1637203770000|2021-11-18 02:49:30|206897.3|206747.3|206903.5|206753.5|206903.5|206753.5|206893.7|206743.7|14
1637203780000|2021-11-18 02:49:40|206902.7|206752.7|206901.7|206751.7|206902.7|206752.7|206900.1|206750.1|18
1637203790000|2021-11-18 02:49:50|206901.4|206751.4|206906.2|206756.2|206907.8|206757.8|206900.6|206750.6|17
1637203800000|2021-11-18 02:50:00|206906.5|206756.5|206905.4|206755.4|206907.7|206757.7|206898.8|206748.8|26
1637203810000|2021-11-18 02:50:10|206904.4|206754.4|206901.6|206751.6|206905.5|206755.5|206899.1|206749.1|23
1637203820000|2021-11-18 02:50:20|206903.2|206753.2|206900.2|206750.2|206904|206754|206899.4|206749.4|17
1637203830000|2021-11-18 02:50:30|206897|206747|206899.8|206749.8|206900.7|206750.7|206897|206747|13
1637203840000|2021-11-18 02:50:40|206899.2|206749.2|206899.7|206749.7|206905.2|206755.2|206899.2|206749.2|20
1637203850000|2021-11-18 02:50:50|206899.9|206749.9|206901.6|206751.6|206901.6|206751.6|206897.3|206747.3|16
1637203860000|2021-11-18 02:51:00|206895.5|206745.5|206902.8|206752.8|206904.8|206754.8|206893.2|206743.2|24
1637203870000|2021-11-18 02:51:10|206899.5|206749.5|206901.4|206751.4|206902.4|206752.4|206897.3|206747.3|12
1637203880000|2021-11-18 02:51:20|206896.4|206746.4|206899.5|206749.5|206899.9|206749.9|206896.4|206746.4|11
1637203890000|2021-11-18 02:51:30|206898.4|206748.4|206900.5|206750.5|206902.1|206752.1|206898|206748|18
1637203900000|2021-11-18 02:51:40|206900.1|206750.1|206899.9|206749.9|206903.9|206753.9|206899.9|206749.9|16
1637203910000|2021-11-18 02:51:50|206891.1|206741.1|206901.1|206751.1|206902.8|206752.8|206891.1|206741.1|17
1637203920000|2021-11-18 02:52:00|206901.5|206751.5|206912.7|206762.7|206915.5|206765.5|206896.6|206746.6|22
1637203930000|2021-11-18 02:52:10|206909.4|206759.4|206906.1|206756.1|206909.5|206759.5|206903.8|206753.8|20
1637203940000|2021-11-18 02:52:20|206907.2|206757.2|206900.9|206750.9|206911.1|206761.1|206899.7|206749.7|18
1637203950000|2021-11-18 02:52:30|206901.3|206751.3|206903.3|206753.3|206903.3|206753.3|206900.8|206750.8|5
1637203960000|2021-11-18 02:52:40|206904.3|206754.3|206906.4|206756.4|206909.5|206759.5|206902.8|206752.8|12
1637203970000|2021-11-18 02:52:50|206908.5|206758.5|206905.9|206755.9|206909.5|206759.5|206900.1|206750.1|14
1637203980000|2021-11-18 02:53:00|206904.6|206754.6|206907.3|206757.3|206912.3|206762.3|206904.6|206754.6|18
1637203990000|2021-11-18 02:53:10|206905.7|206755.7|206905.4|206755.4|206909.3|206759.3|206904.8|206754.8|18
1637204000000|2021-11-18 02:53:20|206905|206755|206908.6|206758.6|206910.1|206760.1|206904.4|206754.4|15
1637204010000|2021-11-18 02:53:30|206910|206760|206910.3|206760.3|206910.3|206760.3|206907.7|206757.7|9
1637204020000|2021-11-18 02:53:40|206910.1|206760.1|206904.7|206754.7|206911.4|206761.4|206904.7|206754.7|10
1637204030000|2021-11-18 02:53:50|206903.9|206753.9|206904.7|206754.7|206907.4|206757.4|206902.9|206752.9|5
1637204040000|2021-11-18 02:54:00|206907.7|206757.7|206909.2|206759.2|206912.4|206762.4|206904.5|206754.5|7
1637204050000|2021-11-18 02:54:10|206907.2|206757.2|206902.6|206752.6|206911.7|206761.7|206902.6|206752.6|10
1637204060000|2021-11-18 02:54:20|206904.2|206754.2|206904.5|206754.5|206906.4|206756.4|206904.2|206754.2|8
1637204070000|2021-11-18 02:54:30|206902.5|206752.5|206911.3|206761.3|206911.5|206761.5|206902.5|206752.5|12
1637204080000|2021-11-18 02:54:40|206911.4|206761.4|206901.1|206751.1|206912.8|206762.8|206901.1|206751.1|14
1637204090000|2021-11-18 02:54:50|206906.4|206756.4|206904.3|206754.3|206907.7|206757.7|206901.8|206751.8|9
1637204100000|2021-11-18 02:55:00|206904.5|206754.5|206906.4|206756.4|206908.1|206758.1|206902.7|206752.7|16
1637204110000|2021-11-18 02:55:10|206903.3|206753.3|206904.6|206754.6|206906.3|206756.3|206903.2|206753.2|7
1637204120000|2021-11-18 02:55:20|206903.4|206753.4|206905.4|206755.4|206905.4|206755.4|206901.2|206751.2|13
1637204130000|2021-11-18 02:55:30|206903.4|206753.4|206895.9|206745.9|206906.8|206756.8|206895.9|206745.9|13
1637204140000|2021-11-18 02:55:40|206896.5|206746.5|206898.9|206748.9|206901.1|206751.1|206896.5|206746.5|11
1637204150000|2021-11-18 02:55:50|206898.6|206748.6|206889.2|206739.2|206900.4|206750.4|206876.7|206726.7|20
1637204160000|2021-11-18 02:56:00|206890.7|206740.7|206889.8|206739.8|206901.1|206751.1|206875.4|206725.4|17
1637204170000|2021-11-18 02:56:10|206885.1|206735.1|206886.5|206736.5|206892|206742|206880.6|206730.6|17
1637204180000|2021-11-18 02:56:20|206885.5|206735.5|206884.1|206734.1|206889.4|206739.4|206882.5|206732.5|17
1637204190000|2021-11-18 02:56:30|206883.5|206733.5|206883.4|206733.4|206893.4|206743.4|206882.2|206732.2|16
1637204200000|2021-11-18 02:56:40|206882.2|206732.2|206885.1|206735.1|206885.1|206735.1|206877.2|206727.2|15
1637204210000|2021-11-18 02:56:50|206886.4|206736.4|206894.3|206744.3|206894.3|206744.3|206883.9|206733.9|14
1637204220000|2021-11-18 02:57:00|206893.7|206743.7|206887.3|206737.3|206893.7|206743.7|206884.7|206734.7|13
1637204230000|2021-11-18 02:57:10|206886.2|206736.2|206882.1|206732.1|206886.3|206736.3|206877.5|206727.5|19
1637204240000|2021-11-18 02:57:20|206882.3|206732.3|206879|206729|206883.6|206733.6|206878.8|206728.8|12
1637204250000|2021-11-18 02:57:30|206878.8|206728.8|206883.5|206733.5|206885.1|206735.1|206878.8|206728.8|18
1637204260000|2021-11-18 02:57:40|206883.4|206733.4|206887|206737|206887|206737|206872.4|206722.4|26
1637204270000|2021-11-18 02:57:50|206886.5|206736.5|206883.7|206733.7|206886.6|206736.6|206881.2|206731.2|9
1637204280000|2021-11-18 02:58:00|206883.3|206733.3|206891.5|206741.5|206897.8|206747.8|206882.2|206732.2|21
1637204290000|2021-11-18 02:58:10|206890.8|206740.8|206886.6|206736.6|206894.8|206744.8|206883.1|206733.1|24
1637204300000|2021-11-18 02:58:20|206886.1|206736.1|206881.2|206731.2|206886.1|206736.1|206879.6|206729.6|16
1637204310000|2021-11-18 02:58:30|206877.1|206727.1|206879.7|206729.7|206893.8|206743.8|206868.3|206718.3|22
1637204320000|2021-11-18 02:58:40|206878.5|206728.5|206876.5|206726.5|206882.1|206732.1|206876.5|206726.5|14
1637204330000|2021-11-18 02:58:50|206876.3|206726.3|206872.3|206722.3|206882.1|206732.1|206869.8|206719.8|21
1637204340000|2021-11-18 02:59:00|206873.3|206723.3|206880.6|206730.6|206893.2|206743.2|206870.8|206720.8|21
1637204350000|2021-11-18 02:59:10|206877.1|206727.1|206878.5|206728.5|206887|206737|206877.1|206727.1|22
1637204360000|2021-11-18 02:59:20|206879.1|206729.1|206884|206734|206885.3|206735.3|206876.1|206726.1|15
1637204370000|2021-11-18 02:59:30|206883.6|206733.6|206884.2|206734.2|206884.2|206734.2|206880.5|206730.5|14
1637204380000|2021-11-18 02:59:40|206881.9|206731.9|206878.1|206728.1|206888|206738|206878.1|206728.1|10
1637204390000|2021-11-18 02:59:50|206877.6|206727.6|206880.3|206730.3|206891.6|206741.6|206877.1|206727.1|13
1637204400000|2021-11-18 03:00:00|206872.9|206722.9|206888.7|206738.7|206896.5|206746.5|206870.2|206720.2|25
1637204410000|2021-11-18 03:00:10|206890.8|206740.8|206885.9|206735.9|206891.9|206741.9|206883.7|206733.7|24
1637204420000|2021-11-18 03:00:20|206886|206736|206888.4|206738.4|206889.2|206739.2|206884.8|206734.8|13
1637204430000|2021-11-18 03:00:30|206888.8|206738.8|206885|206735|206888.8|206738.8|206883.5|206733.5|11
1637204440000|2021-11-18 03:00:40|206888.3|206738.3|206896|206746|206899.2|206749.2|206879.2|206729.2|22
1637204450000|2021-11-18 03:00:50|206893.3|206743.3|206892.6|206742.6|206893.4|206743.4|206885.5|206735.5|21
1637204460000|2021-11-18 03:01:00|206893.8|206743.8|206893.4|206743.4|206901.4|206751.4|206890.3|206740.3|18
1637204470000|2021-11-18 03:01:10|206890.2|206740.2|206889.4|206739.4|206894.4|206744.4|206886.5|206736.5|11
1637204480000|2021-11-18 03:01:20|206889.8|206739.8|206892.7|206742.7|206894.5|206744.5|206887|206737|9
1637204490000|2021-11-18 03:01:30|206894.1|206744.1|206891.8|206741.8|206894.1|206744.1|206888|206738|9
1637204500000|2021-11-18 03:01:40|206889.4|206739.4|206891.8|206741.8|206897.4|206747.4|206889.3|206739.3|13
1637204510000|2021-11-18 03:01:50|206891.9|206741.9|206882.7|206732.7|206893.3|206743.3|206880.8|206730.8|17
1637204520000|2021-11-18 03:02:00|206875.4|206725.4|206876|206726|206896.9|206746.9|206872.3|206722.3|13
1637204530000|2021-11-18 03:02:10|206879.1|206729.1|206892.1|206742.1|206892.1|206742.1|206869.3|206719.3|17
1637204540000|2021-11-18 03:02:20|206891.9|206741.9|206881.7|206731.7|206895.8|206745.8|206877.5|206727.5|18
1637204550000|2021-11-18 03:02:30|206878.2|206728.2|206878|206728|206888.3|206738.3|206876.9|206726.9|14
1637204560000|2021-11-18 03:02:40|206877.6|206727.6|206876.2|206726.2|206888.6|206738.6|206876.2|206726.2|12
1637204570000|2021-11-18 03:02:50|206878.4|206728.4|206881.5|206731.5|206881.5|206731.5|206878.1|206728.1|7
1637204580000|2021-11-18 03:03:00|206881.4|206731.4|206876.6|206726.6|206881.4|206731.4|206876|206726|13
1637204590000|2021-11-18 03:03:10|206876|206726|206876|206726|206888.2|206738.2|206876|206726|18
1637204600000|2021-11-18 03:03:20|206876.5|206726.5|206887.7|206737.7|206895.4|206745.4|206875.6|206725.6|23
1637204610000|2021-11-18 03:03:30|206888|206738|206891.3|206741.3|206894.6|206744.6|206887.3|206737.3|15
1637204620000|2021-11-18 03:03:40|206889.5|206739.5|206892.5|206742.5|206893.5|206743.5|206889.5|206739.5|12
1637204630000|2021-11-18 03:03:50|206892.1|206742.1|206887|206737|206894.9|206744.9|206885.2|206735.2|18
1637204640000|2021-11-18 03:04:00|206885.4|206735.4|206887.5|206737.5|206890.9|206740.9|206882.9|206732.9|13
1637204650000|2021-11-18 03:04:10|206887.4|206737.4|206886|206736|206891.8|206741.8|206884.8|206734.8|17
1637204660000|2021-11-18 03:04:20|206885.8|206735.8|206879.9|206729.9|206887.2|206737.2|206879.9|206729.9|11
1637204670000|2021-11-18 03:04:30|206883.4|206733.4|206889.5|206739.5|206892.5|206742.5|206881.9|206731.9|11
1637204680000|2021-11-18 03:04:40|206890.4|206740.4|206874|206724|206891.1|206741.1|206874|206724|20
1637204690000|2021-11-18 03:04:50|206882|206732|206875.8|206725.8|206887.5|206737.5|206875|206725|13
1637204700000|2021-11-18 03:05:00|206877.8|206727.8|206880|206730|206883.4|206733.4|206877.4|206727.4|19
1637204710000|2021-11-18 03:05:10|206879.4|206729.4|206878.2|206728.2|206881.2|206731.2|206878.2|206728.2|7
1637204720000|2021-11-18 03:05:20|206878.1|206728.1|206878.5|206728.5|206880.2|206730.2|206875.5|206725.5|9
1637204730000|2021-11-18 03:05:30|206884.1|206734.1|206876|206726|206888.4|206738.4|206876|206726|24
1637204740000|2021-11-18 03:05:40|206875.2|206725.2|206873.7|206723.7|206886.8|206736.8|206868.2|206718.2|24
1637204750000|2021-11-18 03:05:50|206873.8|206723.8|206875.2|206725.2|206880.4|206730.4|206871.8|206721.8|23
1637204760000|2021-11-18 03:06:00|206875.6|206725.6|206876|206726|206882.2|206732.2|206875.1|206725.1|20
1637204770000|2021-11-18 03:06:10|206875.8|206725.8|206874.2|206724.2|206886.1|206736.1|206871.4|206721.4|12
1637204780000|2021-11-18 03:06:20|206877|206727|206881.6|206731.6|206887.9|206737.9|206873|206723|16
1637204790000|2021-11-18 03:06:30|206882.4|206732.4|206879.2|206729.2|206883.5|206733.5|206866.9|206716.9|25
1637204800000|2021-11-18 03:06:40|206881.8|206731.8|206877.6|206727.6|206885.1|206735.1|206875.2|206725.2|21
1637204810000|2021-11-18 03:06:50|206877.9|206727.9|206872.8|206722.8|206877.9|206727.9|206872.7|206722.7|7
1637204820000|2021-11-18 03:07:00|206874.7|206724.7|206875.7|206725.7|206877.2|206727.2|206874|206724|6
1637204830000|2021-11-18 03:07:10|206875.3|206725.3|206879.5|206729.5|206905|206755|206873.2|206723.2|22
1637204840000|2021-11-18 03:07:20|206880.5|206730.5|206884.2|206734.2|206893|206743|206880.5|206730.5|18
1637204850000|2021-11-18 03:07:30|206883.7|206733.7|206878.6|206728.6|206886.7|206736.7|206877.2|206727.2|13
1637204860000|2021-11-18 03:07:40|206878.1|206728.1|206872.3|206722.3|206878.4|206728.4|206861.1|206711.1|13
1637204870000|2021-11-18 03:07:50|206872|206722|206871.8|206721.8|206877.6|206727.6|206871.8|206721.8|8
1637204880000|2021-11-18 03:08:00|206872.1|206722.1|206877.8|206727.8|206887.9|206737.9|206858|206708|10
1637204890000|2021-11-18 03:08:10|206882.2|206732.2|206882.6|206732.6|206886.4|206736.4|206875.6|206725.6|15
1637204900000|2021-11-18 03:08:20|206881.7|206731.7|206872.7|206722.7|206887|206737|206872.7|206722.7|14
1637204910000|2021-11-18 03:08:30|206871.7|206721.7|206906|206756|206906|206756|206865.6|206715.6|12
1637204920000|2021-11-18 03:08:40|206867.7|206717.7|206885.9|206735.9|206885.9|206735.9|206861.9|206711.9|9
1637204930000|2021-11-18 03:08:50|206863.4|206713.4|206874.4|206724.4|206874.9|206724.9|206863.4|206713.4|6
1637204940000|2021-11-18 03:09:00|206874.5|206724.5|206878.1|206728.1|206897.5|206747.5|206871.5|206721.5|17
1637204950000|2021-11-18 03:09:10|206873.1|206723.1|206872.5|206722.5|206873.1|206723.1|206871.2|206721.2|6
1637204960000|2021-11-18 03:09:20|206871.5|206721.5|206878.7|206728.7|206878.7|206728.7|206871.4|206721.4|8
1637204970000|2021-11-18 03:09:30|206875.9|206725.9|206876.4|206726.4|206877.4|206727.4|206875.9|206725.9|7
1637204980000|2021-11-18 03:09:40|206874.6|206724.6|206878.5|206728.5|206887|206737|206871.6|206721.6|17
1637204990000|2021-11-18 03:09:50|206883.1|206733.1|206888.1|206738.1|206888.3|206738.3|206879.6|206729.6|12
1637205000000|2021-11-18 03:10:00|206885.4|206735.4|206879|206729|206887.5|206737.5|206879|206729|20
1637205010000|2021-11-18 03:10:10|206879.4|206729.4|206876.5|206726.5|206879.4|206729.4|206874.2|206724.2|11
1637205020000|2021-11-18 03:10:20|206878|206728|206877|206727|206879.9|206729.9|206874.5|206724.5|16
1637205030000|2021-11-18 03:10:30|206884.1|206734.1|206881|206731|206896.3|206746.3|206875.6|206725.6|17
1637205040000|2021-11-18 03:10:40|206884.6|206734.6|206883.7|206733.7|206886|206736|206882.2|206732.2|13
1637205050000|2021-11-18 03:10:50|206886.6|206736.6|206888|206738|206892.4|206742.4|206884.4|206734.4|14
1637205060000|2021-11-18 03:11:00|206887.8|206737.8|206887.4|206737.4|206887.8|206737.8|206883.8|206733.8|11
1637205070000|2021-11-18 03:11:10|206887.9|206737.9|206887.9|206737.9|206888.4|206738.4|206883.1|206733.1|16
1637205080000|2021-11-18 03:11:20|206888.7|206738.7|206889.8|206739.8|206897.2|206747.2|206880.6|206730.6|16
1637205090000|2021-11-18 03:11:30|206886.1|206736.1|206891|206741|206891.1|206741.1|206881.1|206731.1|14
1637205100000|2021-11-18 03:11:40|206890.8|206740.8|206885.6|206735.6|206891.3|206741.3|206885.6|206735.6|11
1637205110000|2021-11-18 03:11:50|206889|206739|206881.5|206731.5|206889|206739|206872.8|206722.8|19
1637205120000|2021-11-18 03:12:00|206881.2|206731.2|206885.9|206735.9|206885.9|206735.9|206872.9|206722.9|16
1637205130000|2021-11-18 03:12:10|206890.6|206740.6|206883.2|206733.2|206890.6|206740.6|206880.9|206730.9|19
1637205140000|2021-11-18 03:12:20|206882.6|206732.6|206883.3|206733.3|206883.3|206733.3|206881.9|206731.9|4
1637205150000|2021-11-18 03:12:30|206883.5|206733.5|206880.9|206730.9|206883.5|206733.5|206867|206717|16
1637205160000|2021-11-18 03:12:40|206878.5|206728.5|206874.4|206724.4|206879.9|206729.9|206874|206724|20
1637205170000|2021-11-18 03:12:50|206870.7|206720.7|206873|206723|206882.6|206732.6|206870.7|206720.7|12
1637205180000|2021-11-18 03:13:00|206873.7|206723.7|206876.5|206726.5|206884.7|206734.7|206873.7|206723.7|20
1637205190000|2021-11-18 03:13:10|206876.6|206726.6|206875.1|206725.1|206879.2|206729.2|206874.1|206724.1|23
1637205200000|2021-11-18 03:13:20|206880.9|206730.9|206875.2|206725.2|206883.7|206733.7|206875.2|206725.2|14
1637205210000|2021-11-18 03:13:30|206875.8|206725.8|206879|206729|206880.4|206730.4|206875.3|206725.3|15
1637205220000|2021-11-18 03:13:40|206879.1|206729.1|206885.4|206735.4|206885.4|206735.4|206878.6|206728.6|18
1637205230000|2021-11-18 03:13:50|206887.1|206737.1|206882.7|206732.7|206887.1|206737.1|206871.2|206721.2|9
1637205240000|2021-11-18 03:14:00|206885|206735|206886.9|206736.9|206890.4|206740.4|206882.5|206732.5|15
1637205250000|2021-11-18 03:14:10|206885.3|206735.3|206881.1|206731.1|206887.5|206737.5|206881.1|206731.1|17
1637205260000|2021-11-18 03:14:20|206882.6|206732.6|206881.7|206731.7|206883.9|206733.9|206880.6|206730.6|11
1637205270000|2021-11-18 03:14:30|206883.2|206733.2|206881.3|206731.3|206883.2|206733.2|206879.2|206729.2|20
1637205280000|2021-11-18 03:14:40|206880.9|206730.9|206888.2|206738.2|206892.8|206742.8|206880.7|206730.7|10
1637205290000|2021-11-18 03:14:50|206888.1|206738.1|206885.9|206735.9|206889.9|206739.9|206883|206733|8
1637205300000|2021-11-18 03:15:00|206886|206736|206907|206757|206911.8|206761.8|206882|206732|18
1637205310000|2021-11-18 03:15:10|206910.5|206760.5|206907.3|206757.3|206910.5|206760.5|206905.1|206755.1|14
1637205320000|2021-11-18 03:15:20|206905.2|206755.2|206904.2|206754.2|206910.3|206760.3|206904.2|206754.2|18
1637205330000|2021-11-18 03:15:30|206904.4|206754.4|206907|206757|206908.5|206758.5|206903.5|206753.5|18
1637205340000|2021-11-18 03:15:40|206906.5|206756.5|206903.3|206753.3|206920.1|206770.1|206903.2|206753.2|9
1637205350000|2021-11-18 03:15:50|206900.6|206750.6|206903.1|206753.1|206904.6|206754.6|206900.6|206750.6|5
1637205360000|2021-11-18 03:16:00|206902.9|206752.9|206907.3|206757.3|206918.4|206768.4|206897.3|206747.3|17
1637205370000|2021-11-18 03:16:10|206904.9|206754.9|206907.9|206757.9|206908|206758|206904.3|206754.3|12
1637205380000|2021-11-18 03:16:20|206904.4|206754.4|206910.8|206760.8|206911.1|206761.1|206904.4|206754.4|8
1637205390000|2021-11-18 03:16:30|206910.7|206760.7|206916.7|206766.7|206924.1|206774.1|206908.6|206758.6|23
1637205400000|2021-11-18 03:16:40|206915.7|206765.7|206916|206766|206924.8|206774.8|206915.7|206765.7|15
1637205410000|2021-11-18 03:16:50|206915.3|206765.3|206918.8|206768.8|206921.6|206771.6|206915.3|206765.3|13
1637205420000|2021-11-18 03:17:00|206917.9|206767.9|206918.6|206768.6|206921.2|206771.2|206914.8|206764.8|10
1637205430000|2021-11-18 03:17:10|206917.7|206767.7|206918.5|206768.5|206921.4|206771.4|206916.7|206766.7|10
1637205440000|2021-11-18 03:17:20|206918.9|206768.9|206919.6|206769.6|206926.4|206776.4|206915.2|206765.2|16
1637205450000|2021-11-18 03:17:30|206922.1|206772.1|206920.1|206770.1|206922.1|206772.1|206917.9|206767.9|12
1637205460000|2021-11-18 03:17:40|206919.4|206769.4|206913.3|206763.3|206921.9|206771.9|206909.1|206759.1|14
1637205470000|2021-11-18 03:17:50|206913.2|206763.2|206910|206760|206917.1|206767.1|206908.3|206758.3|13
1637205480000|2021-11-18 03:18:00|206906.7|206756.7|206908.2|206758.2|206909.8|206759.8|206905.3|206755.3|13
1637205490000|2021-11-18 03:18:10|206907|206757|206904.3|206754.3|206910.6|206760.6|206900.3|206750.3|21
1637205500000|2021-11-18 03:18:20|206904.1|206754.1|206907.9|206757.9|206907.9|206757.9|206903.6|206753.6|7
1637205510000|2021-11-18 03:18:30|206911.3|206761.3|206911.6|206761.6|206912|206762|206908.5|206758.5|7
1637205520000|2021-11-18 03:18:40|206910|206760|206917.2|206767.2|206919.3|206769.3|206903.3|206753.3|11
1637205530000|2021-11-18 03:18:50|206913.2|206763.2|206908.3|206758.3|206913.2|206763.2|206903.9|206753.9|8
1637205540000|2021-11-18 03:19:00|206914.7|206764.7|206910.9|206760.9|206918.8|206768.8|206906.6|206756.6|19
1637205550000|2021-11-18 03:19:10|206907.8|206757.8|206912.5|206762.5|206919.5|206769.5|206907.3|206757.3|16
1637205560000|2021-11-18 03:19:20|206908.6|206758.6|206907.3|206757.3|206913.7|206763.7|206907.3|206757.3|8
1637205570000|2021-11-18 03:19:30|206907.4|206757.4|206911.9|206761.9|206914.3|206764.3|206907.4|206757.4|11
1637205580000|2021-11-18 03:19:40|206912.6|206762.6|206923.3|206773.3|206935|206785|206912.6|206762.6|19
1637205590000|2021-11-18 03:19:50|206921.6|206771.6|206928|206778|206928|206778|206920.6|206770.6|13
1637205600000|2021-11-18 03:20:00|206928.4|206778.4|206919.6|206769.6|206928.4|206778.4|206918.8|206768.8|18
1637205610000|2021-11-18 03:20:10|206918.9|206768.9|206920.2|206770.2|206920.6|206770.6|206914.6|206764.6|8
1637205620000|2021-11-18 03:20:20|206919.1|206769.1|206917.6|206767.6|206923.2|206773.2|206912.6|206762.6|14
1637205630000|2021-11-18 03:20:30|206918.3|206768.3|206923.8|206773.8|206923.8|206773.8|206914.7|206764.7|13
1637205640000|2021-11-18 03:20:40|206922.2|206772.2|206918.6|206768.6|206923.1|206773.1|206918.5|206768.5|8
1637205650000|2021-11-18 03:20:50|206918.8|206768.8|206915.7|206765.7|206919.7|206769.7|206915.7|206765.7|7
1637205660000|2021-11-18 03:21:00|206916.7|206766.7|206911.7|206761.7|206918.1|206768.1|206909.6|206759.6|15
1637205670000|2021-11-18 03:21:10|206912.1|206762.1|206919.5|206769.5|206921.3|206771.3|206911|206761|14
1637205680000|2021-11-18 03:21:20|206910.8|206760.8|206910|206760|206911.1|206761.1|206910|206760|6
1637205690000|2021-11-18 03:21:30|206912.4|206762.4|206919.9|206769.9|206919.9|206769.9|206909.6|206759.6|12
1637205700000|2021-11-18 03:21:40|206923.4|206773.4|206912.5|206762.5|206923.4|206773.4|206912.5|206762.5|11
1637205710000|2021-11-18 03:21:50|206912.2|206762.2|206909.9|206759.9|206912.2|206762.2|206909.4|206759.4|10
1637205720000|2021-11-18 03:22:00|206912.2|206762.2|206909.5|206759.5|206912.5|206762.5|206907.3|206757.3|7
1637205730000|2021-11-18 03:22:10|206909.9|206759.9|206911.4|206761.4|206913.4|206763.4|206908.2|206758.2|10
1637205740000|2021-11-18 03:22:20|206909.8|206759.8|206910.6|206760.6|206914.2|206764.2|206901.7|206751.7|10
1637205750000|2021-11-18 03:22:30|206905.9|206755.9|206907.4|206757.4|206909.8|206759.8|206905.9|206755.9|10
1637205760000|2021-11-18 03:22:40|206907.5|206757.5|206906.7|206756.7|206910.7|206760.7|206906.7|206756.7|8
1637205770000|2021-11-18 03:22:50|206907|206757|206907.7|206757.7|206907.7|206757.7|206904.9|206754.9|12
1637205780000|2021-11-18 03:23:00|206908.4|206758.4|206909.4|206759.4|206928.1|206778.1|206906.9|206756.9|16
1637205790000|2021-11-18 03:23:10|206909.8|206759.8|206907.2|206757.2|206909.8|206759.8|206907.2|206757.2|12
1637205800000|2021-11-18 03:23:20|206907.4|206757.4|206907|206757|206910|206760|206905|206755|8
1637205810000|2021-11-18 03:23:30|206906.9|206756.9|206912.4|206762.4|206912.4|206762.4|206905.3|206755.3|10
1637205820000|2021-11-18 03:23:40|206911.3|206761.3|206906.4|206756.4|206911.6|206761.6|206904.6|206754.6|10
1637205830000|2021-11-18 03:23:50|206906.6|206756.6|206905|206755|206910.8|206760.8|206905|206755|10
1637205840000|2021-11-18 03:24:00|206904.2|206754.2|206905.9|206755.9|206906.4|206756.4|206904.2|206754.2|4
1637205850000|2021-11-18 03:24:10|206906.7|206756.7|206906.3|206756.3|206906.7|206756.7|206902.5|206752.5|9
1637205860000|2021-11-18 03:24:20|206897.3|206747.3|206902|206752|206905.4|206755.4|206897.3|206747.3|13
1637205870000|2021-11-18 03:24:30|206904.8|206754.8|206904.7|206754.7|206907.7|206757.7|206903.1|206753.1|6
1637205880000|2021-11-18 03:24:40|206905.8|206755.8|206908.5|206758.5|206910.8|206760.8|206905.8|206755.8|9
1637205890000|2021-11-18 03:24:50|206907.8|206757.8|206901.8|206751.8|206907.8|206757.8|206901.8|206751.8|6
1637205900000|2021-11-18 03:25:00|206902.2|206752.2|206902.1|206752.1|206903.1|206753.1|206901.9|206751.9|5
1637205910000|2021-11-18 03:25:10|206903|206753|206902|206752|206910.8|206760.8|206901.2|206751.2|17
1637205920000|2021-11-18 03:25:20|206901.5|206751.5|206900|206750|206902.6|206752.6|206898.7|206748.7|9
1637205930000|2021-11-18 03:25:30|206899.7|206749.7|206899.4|206749.4|206902|206752|206899.4|206749.4|8
1637205940000|2021-11-18 03:25:40|206898.4|206748.4|206900.2|206750.2|206913.7|206763.7|206898.4|206748.4|10
1637205950000|2021-11-18 03:25:50|206903.5|206753.5|206898|206748|206908.3|206758.3|206898|206748|6
1637205960000|2021-11-18 03:26:00|206892.5|206742.5|206906.6|206756.6|206906.9|206756.9|206892|206742|10
1637205970000|2021-11-18 03:26:10|206900.3|206750.3|206902|206752|206902|206752|206898.6|206748.6|11
1637205980000|2021-11-18 03:26:20|206901.7|206751.7|206903.1|206753.1|206904.3|206754.3|206897.5|206747.5|11
1637205990000|2021-11-18 03:26:30|206904.3|206754.3|206904.2|206754.2|206905.2|206755.2|206900.5|206750.5|12
1637206000000|2021-11-18 03:26:40|206905.2|206755.2|206908.5|206758.5|206914.6|206764.6|206902.8|206752.8|13
1637206010000|2021-11-18 03:26:50|206906.5|206756.5|206882.4|206732.4|206907.6|206757.6|206881.8|206731.8|28
1637206020000|2021-11-18 03:27:00|206880.3|206730.3|206888.1|206738.1|206891.8|206741.8|206880.3|206730.3|14
1637206030000|2021-11-18 03:27:10|206888.2|206738.2|206885|206735|206888.8|206738.8|206885|206735|11
1637206040000|2021-11-18 03:27:20|206885.1|206735.1|206887.6|206737.6|206890.6|206740.6|206885.1|206735.1|16
1637206050000|2021-11-18 03:27:30|206887.5|206737.5|206874.6|206724.6|206887.5|206737.5|206869.6|206719.6|16
1637206060000|2021-11-18 03:27:40|206870.6|206720.6|206874.3|206724.3|206879.2|206729.2|206867.2|206717.2|24
1637206070000|2021-11-18 03:27:50|206873.4|206723.4|206870.8|206720.8|206873.6|206723.6|206870.7|206720.7|11
1637206080000|2021-11-18 03:28:00|206870.7|206720.7|206884.7|206734.7|206884.7|206734.7|206870.7|206720.7|14
1637206090000|2021-11-18 03:28:10|206882.2|206732.2|206908.5|206758.5|206912.3|206762.3|206879.2|206729.2|20
1637206100000|2021-11-18 03:28:20|206904.9|206754.9|206908|206758|206910.6|206760.6|206893.8|206743.8|12
1637206110000|2021-11-18 03:28:30|206904.7|206754.7|206901.3|206751.3|206905.2|206755.2|206901.3|206751.3|11
1637206120000|2021-11-18 03:28:40|206901.6|206751.6|206897.7|206747.7|206903.2|206753.2|206897.7|206747.7|9
1637206130000|2021-11-18 03:28:50|206905.8|206755.8|206899.2|206749.2|206905.8|206755.8|206898.6|206748.6|9
1637206140000|2021-11-18 03:29:00|206899.7|206749.7|206893.5|206743.5|206905.4|206755.4|206893.5|206743.5|21
1637206150000|2021-11-18 03:29:10|206899.6|206749.6|206891.1|206741.1|206899.6|206749.6|206888|206738|21
1637206160000|2021-11-18 03:29:20|206892.3|206742.3|206890.4|206740.4|206893.1|206743.1|206889.3|206739.3|8
1637206170000|2021-11-18 03:29:30|206891.7|206741.7|206887.8|206737.8|206891.7|206741.7|206885.3|206735.3|10
1637206180000|2021-11-18 03:29:40|206886.4|206736.4|206888.2|206738.2|206888.2|206738.2|206886.1|206736.1|10
1637206190000|2021-11-18 03:29:50|206897.1|206747.1|206887.2|206737.2|206897.1|206747.1|206887.2|206737.2|11
1637206200000|2021-11-18 03:30:00|206890|206740|206909.5|206759.5|206914.3|206764.3|206885.4|206735.4|18
1637206210000|2021-11-18 03:30:10|206906.7|206756.7|206901.7|206751.7|206908.9|206758.9|206901.7|206751.7|20
1637206220000|2021-11-18 03:30:20|206902.3|206752.3|206898.9|206748.9|206904.1|206754.1|206898.6|206748.6|17
1637206230000|2021-11-18 03:30:30|206898.2|206748.2|206904.1|206754.1|206916.8|206766.8|206897.6|206747.6|22
1637206240000|2021-11-18 03:30:40|206900.2|206750.2|206904.9|206754.9|206905.3|206755.3|206899.9|206749.9|17
1637206250000|2021-11-18 03:30:50|206904.8|206754.8|206906.5|206756.5|206906.5|206756.5|206898.4|206748.4|14
1637206260000|2021-11-18 03:31:00|206910|206760|206910.9|206760.9|206913.1|206763.1|206905.9|206755.9|12
1637206270000|2021-11-18 03:31:10|206909.7|206759.7|206904.1|206754.1|206909.7|206759.7|206904.1|206754.1|16
1637206280000|2021-11-18 03:31:20|206902.4|206752.4|206901.1|206751.1|206902.4|206752.4|206901.1|206751.1|5
1637206290000|2021-11-18 03:31:30|206903.7|206753.7|206901.2|206751.2|206903.7|206753.7|206899.5|206749.5|11
1637206300000|2021-11-18 03:31:40|206901.3|206751.3|206899.9|206749.9|206904.1|206754.1|206896.8|206746.8|12
1637206310000|2021-11-18 03:31:50|206896.8|206746.8|206905|206755|206906.9|206756.9|206893.9|206743.9|16
1637206320000|2021-11-18 03:32:00|206902.2|206752.2|206897|206747|206906.4|206756.4|206897|206747|7
1637206330000|2021-11-18 03:32:10|206896.9|206746.9|206898|206748|206903.5|206753.5|206896.9|206746.9|15
1637206340000|2021-11-18 03:32:20|206898.3|206748.3|206895.2|206745.2|206898.5|206748.5|206895.2|206745.2|10
1637206350000|2021-11-18 03:32:30|206894.3|206744.3|206895.4|206745.4|206895.9|206745.9|206892.5|206742.5|14
1637206360000|2021-11-18 03:32:40|206895.3|206745.3|206900|206750|206900.8|206750.8|206893.8|206743.8|14
1637206370000|2021-11-18 03:32:50|206899.5|206749.5|206897.8|206747.8|206901|206751|206894|206744|12
1637206380000|2021-11-18 03:33:00|206897.7|206747.7|206895.9|206745.9|206899.2|206749.2|206894.6|206744.6|14
1637206390000|2021-11-18 03:33:10|206893.3|206743.3|206890.1|206740.1|206894.8|206744.8|206888.2|206738.2|10
1637206400000|2021-11-18 03:33:20|206888.5|206738.5|206885.1|206735.1|206894.7|206744.7|206881.3|206731.3|25
1637206410000|2021-11-18 03:33:30|206884.9|206734.9|206887.5|206737.5|206890.1|206740.1|206880.9|206730.9|9
1637206420000|2021-11-18 03:33:40|206885.2|206735.2|206884.3|206734.3|206895.3|206745.3|206883.8|206733.8|15
1637206430000|2021-11-18 03:33:50|206886.3|206736.3|206889.2|206739.2|206891.5|206741.5|206886.3|206736.3|11
1637206440000|2021-11-18 03:34:00|206889.3|206739.3|206889.7|206739.7|206894.8|206744.8|206887.8|206737.8|10
1637206450000|2021-11-18 03:34:10|206894.9|206744.9|206887.4|206737.4|206894.9|206744.9|206887.4|206737.4|9
1637206460000|2021-11-18 03:34:20|206887.5|206737.5|206892.7|206742.7|206893.2|206743.2|206884.3|206734.3|11
1637206470000|2021-11-18 03:34:30|206880.4|206730.4|206889.9|206739.9|206894.3|206744.3|206880.4|206730.4|9
1637206480000|2021-11-18 03:34:40|206893.9|206743.9|206888.4|206738.4|206894.1|206744.1|206888.4|206738.4|13
1637206490000|2021-11-18 03:34:50|206888|206738|206898.9|206748.9|206900.7|206750.7|206885.3|206735.3|13
1637206500000|2021-11-18 03:35:00|206896.5|206746.5|206892.2|206742.2|206915.5|206765.5|206892.2|206742.2|19
1637206510000|2021-11-18 03:35:10|206891.6|206741.6|206868.8|206718.8|206896.5|206746.5|206868.8|206718.8|20
1637206520000|2021-11-18 03:35:20|206868.9|206718.9|206882.8|206732.8|206898.4|206748.4|206868.9|206718.9|20
1637206530000|2021-11-18 03:35:30|206886.4|206736.4|206881.5|206731.5|206889.7|206739.7|206876.3|206726.3|22
1637206540000|2021-11-18 03:35:40|206880.5|206730.5|206877.3|206727.3|206883.9|206733.9|206876.8|206726.8|16
1637206550000|2021-11-18 03:35:50|206876|206726|206874.6|206724.6|206879.9|206729.9|206873.8|206723.8|14
1637206560000|2021-11-18 03:36:00|206874.9|206724.9|206878.1|206728.1|206880.7|206730.7|206873.8|206723.8|15
1637206570000|2021-11-18 03:36:10|206876.3|206726.3|206876|206726|206877.1|206727.1|206872.3|206722.3|17
1637206580000|2021-11-18 03:36:20|206873.6|206723.6|206879.2|206729.2|206880.1|206730.1|206871.1|206721.1|13
1637206590000|2021-11-18 03:36:30|206876.3|206726.3|206871.6|206721.6|206876.3|206726.3|206869|206719|11
1637206600000|2021-11-18 03:36:40|206874|206724|206879.5|206729.5|206883.2|206733.2|206871.9|206721.9|17
1637206610000|2021-11-18 03:36:50|206880.2|206730.2|206878.2|206728.2|206883.8|206733.8|206875.5|206725.5|11
1637206620000|2021-11-18 03:37:00|206877.8|206727.8|206877.8|206727.8|206878.6|206728.6|206877.1|206727.1|9
1637206630000|2021-11-18 03:37:10|206878.9|206728.9|206875.5|206725.5|206879|206729|206873.5|206723.5|15
1637206640000|2021-11-18 03:37:20|206874.5|206724.5|206879.2|206729.2|206880.5|206730.5|206874.5|206724.5|13
1637206650000|2021-11-18 03:37:30|206879.4|206729.4|206883|206733|206883.8|206733.8|206879.2|206729.2|17
1637206660000|2021-11-18 03:37:40|206882|206732|206878.1|206728.1|206882|206732|206878.1|206728.1|12
1637206670000|2021-11-18 03:37:50|206878.9|206728.9|206875.9|206725.9|206880.2|206730.2|206872.6|206722.6|16
1637206680000|2021-11-18 03:38:00|206876.3|206726.3|206876.5|206726.5|206878.1|206728.1|206875.6|206725.6|13
1637206690000|2021-11-18 03:38:10|206875.3|206725.3|206877.5|206727.5|206881.6|206731.6|206875.3|206725.3|9
1637206700000|2021-11-18 03:38:20|206877.8|206727.8|206876.9|206726.9|206887.4|206737.4|206876.9|206726.9|9
1637206710000|2021-11-18 03:38:30|206879|206729|206872.1|206722.1|206881.8|206731.8|206872.1|206722.1|15
1637206720000|2021-11-18 03:38:40|206873.3|206723.3|206875.6|206725.6|206879.3|206729.3|206873.3|206723.3|10
1637206730000|2021-11-18 03:38:50|206877.4|206727.4|206878.3|206728.3|206879|206729|206876.2|206726.2|10
1637206740000|2021-11-18 03:39:00|206879.4|206729.4|206876.4|206726.4|206879.4|206729.4|206876.4|206726.4|8
1637206750000|2021-11-18 03:39:10|206878.7|206728.7|206875.5|206725.5|206879|206729|206874.3|206724.3|9
1637206760000|2021-11-18 03:39:20|206875.7|206725.7|206877|206727|206877|206727|206872.3|206722.3|8
1637206770000|2021-11-18 03:39:30|206877.2|206727.2|206883.5|206733.5|206883.8|206733.8|206877.2|206727.2|18
1637206780000|2021-11-18 03:39:40|206883.6|206733.6|206883|206733|206884.6|206734.6|206882.1|206732.1|14
1637206790000|2021-11-18 03:39:50|206882.9|206732.9|206887.7|206737.7|206889.2|206739.2|206882.1|206732.1|14
1637206800000|2021-11-18 03:40:00|206887.8|206737.8|206892.2|206742.2|206893.4|206743.4|206883.9|206733.9|17
1637206810000|2021-11-18 03:40:10|206893.3|206743.3|206890.1|206740.1|206895.4|206745.4|206890.1|206740.1|9
1637206820000|2021-11-18 03:40:20|206890.8|206740.8|206898.9|206748.9|206898.9|206748.9|206890.8|206740.8|13
1637206830000|2021-11-18 03:40:30|206899.7|206749.7|206897|206747|206900.5|206750.5|206897|206747|13
1637206840000|2021-11-18 03:40:40|206896.4|206746.4|206896.3|206746.3|206897.6|206747.6|206891.6|206741.6|16
1637206850000|2021-11-18 03:40:50|206896.4|206746.4|206898.4|206748.4|206898.4|206748.4|206894.9|206744.9|8
1637206860000|2021-11-18 03:41:00|206897.3|206747.3|206900.7|206750.7|206901.9|206751.9|206896.7|206746.7|14
1637206870000|2021-11-18 03:41:10|206895.9|206745.9|206888.3|206738.3|206896.5|206746.5|206887.4|206737.4|12
1637206880000|2021-11-18 03:41:20|206892.5|206742.5|206889.3|206739.3|206892.5|206742.5|206889.3|206739.3|3
1637206890000|2021-11-18 03:41:30|206889.7|206739.7|206883|206733|206907|206757|206883|206733|12
1637206900000|2021-11-18 03:41:40|206882.7|206732.7|206882.8|206732.8|206887.8|206737.8|206882.7|206732.7|9
1637206910000|2021-11-18 03:41:50|206880.9|206730.9|206870.2|206720.2|206882.5|206732.5|206870.2|206720.2|12
1637206920000|2021-11-18 03:42:00|206886|206736|206873.9|206723.9|206886|206736|206873.3|206723.3|22
1637206930000|2021-11-18 03:42:10|206871.8|206721.8|206875.3|206725.3|206879.6|206729.6|206871.7|206721.7|15
1637206940000|2021-11-18 03:42:20|206875.2|206725.2|206872.8|206722.8|206879.4|206729.4|206872.3|206722.3|12
1637206950000|2021-11-18 03:42:30|206871.8|206721.8|206878.7|206728.7|206879|206729|206871.7|206721.7|8
1637206960000|2021-11-18 03:42:40|206878.4|206728.4|206874.2|206724.2|206884|206734|206870.6|206720.6|12
1637206970000|2021-11-18 03:42:50|206874.7|206724.7|206876.5|206726.5|206879.7|206729.7|206872.3|206722.3|20
1637206980000|2021-11-18 03:43:00|206875.2|206725.2|206880.3|206730.3|206882.5|206732.5|206873.9|206723.9|18
1637206990000|2021-11-18 03:43:10|206881.5|206731.5|206876.2|206726.2|206887|206737|206876.1|206726.1|11
1637207000000|2021-11-18 03:43:20|206876.9|206726.9|206873.7|206723.7|206876.9|206726.9|206872.3|206722.3|5
1637207010000|2021-11-18 03:43:30|206874.9|206724.9|206870.6|206720.6|206874.9|206724.9|206870.6|206720.6|5
1637207020000|2021-11-18 03:43:40|206871.5|206721.5|206877.3|206727.3|206890.1|206740.1|206871.5|206721.5|16
1637207030000|2021-11-18 03:43:50|206879.4|206729.4|206881.5|206731.5|206881.5|206731.5|206874.4|206724.4|14
1637207040000|2021-11-18 03:44:00|206877.8|206727.8|206882.7|206732.7|206887.1|206737.1|206876.2|206726.2|14
1637207050000|2021-11-18 03:44:10|206871.7|206721.7|206875.8|206725.8|206879.6|206729.6|206871.7|206721.7|18
1637207060000|2021-11-18 03:44:20|206880.4|206730.4|206873.6|206723.6|206880.5|206730.5|206873.6|206723.6|15
1637207070000|2021-11-18 03:44:30|206874.3|206724.3|206874.3|206724.3|206874.3|206724.3|206873.3|206723.3|6
1637207080000|2021-11-18 03:44:40|206868.2|206718.2|206868|206718|206869.7|206719.7|206867.7|206717.7|10
1637207090000|2021-11-18 03:44:50|206868.7|206718.7|206880.6|206730.6|206890.4|206740.4|206868.7|206718.7|24
1637207100000|2021-11-18 03:45:00|206880.8|206730.8|206885.1|206735.1|206888.2|206738.2|206877.7|206727.7|15
1637207110000|2021-11-18 03:45:10|206884|206734|206889.4|206739.4|206889.6|206739.6|206882.8|206732.8|11
1637207120000|2021-11-18 03:45:20|206888.7|206738.7|206882.3|206732.3|206890.3|206740.3|206882.3|206732.3|14
1637207130000|2021-11-18 03:45:30|206882.2|206732.2|206886.4|206736.4|206890.1|206740.1|206881.7|206731.7|8
1637207140000|2021-11-18 03:45:40|206884.3|206734.3|206884.2|206734.2|206885.4|206735.4|206884.2|206734.2|8
1637207150000|2021-11-18 03:45:50|206884.5|206734.5|206867.8|206717.8|206885.8|206735.8|206867.8|206717.8|14
1637207160000|2021-11-18 03:46:00|206872.4|206722.4|206879.2|206729.2|206882.8|206732.8|206872.2|206722.2|21
1637207170000|2021-11-18 03:46:10|206878.9|206728.9|206879.8|206729.8|206880.4|206730.4|206877.2|206727.2|10
1637207180000|2021-11-18 03:46:20|206880.4|206730.4|206878|206728|206881.9|206731.9|206876.2|206726.2|7
1637207190000|2021-11-18 03:46:30|206873.4|206723.4|206877.7|206727.7|206877.7|206727.7|206873|206723|8
1637207200000|2021-11-18 03:46:40|206878.3|206728.3|206881.5|206731.5|206881.5|206731.5|206867.1|206717.1|9
1637207210000|2021-11-18 03:46:50|206881.1|206731.1|206882.6|206732.6|206883.3|206733.3|206879|206729|14
1637207220000|2021-11-18 03:47:00|206881.1|206731.1|206885.9|206735.9|206891.3|206741.3|206881.1|206731.1|11
1637207230000|2021-11-18 03:47:10|206885.3|206735.3|206882.1|206732.1|206885.7|206735.7|206879.2|206729.2|12
1637207240000|2021-11-18 03:47:20|206884.7|206734.7|206878.1|206728.1|206884.7|206734.7|206871.8|206721.8|12
1637207250000|2021-11-18 03:47:30|206877.8|206727.8|206881.9|206731.9|206881.9|206731.9|206870.5|206720.5|17
1637207260000|2021-11-18 03:47:40|206881.8|206731.8|206887.4|206737.4|206887.4|206737.4|206881.6|206731.6|13
1637207270000|2021-11-18 03:47:50|206888.7|206738.7|206884.5|206734.5|206888.8|206738.8|206882.9|206732.9|12
1637207280000|2021-11-18 03:48:00|206884.6|206734.6|206884.3|206734.3|206891.8|206741.8|206884.3|206734.3|19
1637207290000|2021-11-18 03:48:10|206883.9|206733.9|206884.6|206734.6|206885|206735|206880.6|206730.6|10
1637207300000|2021-11-18 03:48:20|206883.9|206733.9|206874.6|206724.6|206891.8|206741.8|206874.6|206724.6|12
1637207310000|2021-11-18 03:48:30|206877.8|206727.8|206876.1|206726.1|206891.1|206741.1|206875.9|206725.9|15
1637207320000|2021-11-18 03:48:40|206878.3|206728.3|206882.5|206732.5|206883.2|206733.2|206873.1|206723.1|10
1637207330000|2021-11-18 03:48:50|206883.1|206733.1|206879.8|206729.8|206885|206735|206876.3|206726.3|10
1637207340000|2021-11-18 03:49:00|206896.8|206746.8|206875.9|206725.9|206896.8|206746.8|206875.9|206725.9|13
1637207350000|2021-11-18 03:49:10|206877.4|206727.4|206881.6|206731.6|206881.6|206731.6|206869.3|206719.3|10
1637207360000|2021-11-18 03:49:20|206885.1|206735.1|206877|206727|206885.1|206735.1|206872.8|206722.8|12
1637207370000|2021-11-18 03:49:30|206875.1|206725.1|206874.6|206724.6|206876.3|206726.3|206873.5|206723.5|10
1637207380000|2021-11-18 03:49:40|206873.7|206723.7|206871.2|206721.2|206878|206728|206871.2|206721.2|12
1637207390000|2021-11-18 03:49:50|206872.1|206722.1|206873.1|206723.1|206873.1|206723.1|206872|206722|6
1637207400000|2021-11-18 03:50:00|206870.4|206720.4|206876|206726|206882.4|206732.4|206870.1|206720.1|15
1637207410000|2021-11-18 03:50:10|206876.7|206726.7|206867.6|206717.6|206876.7|206726.7|206867.6|206717.6|10
1637207420000|2021-11-18 03:50:20|206869.9|206719.9|206872.2|206722.2|206883.6|206733.6|206869.9|206719.9|18
1637207430000|2021-11-18 03:50:30|206871.5|206721.5|206860.5|206710.5|206875.2|206725.2|206856.9|206706.9|23
1637207440000|2021-11-18 03:50:40|206858.1|206708.1|206858.6|206708.6|206859.6|206709.6|206853.1|206703.1|19
1637207450000|2021-11-18 03:50:50|206858.9|206708.9|206868.6|206718.6|206868.6|206718.6|206850.2|206700.2|24
1637207460000|2021-11-18 03:51:00|206865.6|206715.6|206858.5|206708.5|206865.6|206715.6|206854.8|206704.8|24
1637207470000|2021-11-18 03:51:10|206860|206710|206851.3|206701.3|206862.2|206712.2|206832.4|206682.4|23
1637207480000|2021-11-18 03:51:20|206850.3|206700.3|206852.3|206702.3|206852.3|206702.3|206841|206691|13
1637207490000|2021-11-18 03:51:30|206852|206702|206849.3|206699.3|206852|206702|206847|206697|17
1637207500000|2021-11-18 03:51:40|206847.6|206697.6|206847.8|206697.8|206851.1|206701.1|206847.6|206697.6|9
1637207510000|2021-11-18 03:51:50|206848.9|206698.9|206848.4|206698.4|206855.4|206705.4|206846.8|206696.8|13
1637207520000|2021-11-18 03:52:00|206850|206700|206847.2|206697.2|206850|206700|206845.3|206695.3|7
1637207530000|2021-11-18 03:52:10|206846.8|206696.8|206852.7|206702.7|206858.7|206708.7|206846.8|206696.8|9
1637207540000|2021-11-18 03:52:20|206852.1|206702.1|206850.8|206700.8|206855.4|206705.4|206838.2|206688.2|17
1637207550000|2021-11-18 03:52:30|206850|206700|206850.5|206700.5|206854.1|206704.1|206848.9|206698.9|15
1637207560000|2021-11-18 03:52:40|206849.8|206699.8|206851.1|206701.1|206854.4|206704.4|206849.8|206699.8|16
1637207570000|2021-11-18 03:52:50|206850.9|206700.9|206851.1|206701.1|206855.1|206705.1|206848.6|206698.6|11
1637207580000|2021-11-18 03:53:00|206850|206700|206851.7|206701.7|206852|206702|206850|206700|13
1637207590000|2021-11-18 03:53:10|206851.4|206701.4|206838.9|206688.9|206855.3|206705.3|206836.9|206686.9|10
1637207600000|2021-11-18 03:53:20|206841.4|206691.4|206848.5|206698.5|206853.7|206703.7|206841.4|206691.4|12
1637207610000|2021-11-18 03:53:30|206847.7|206697.7|206848.3|206698.3|206851.5|206701.5|206847.6|206697.6|14
1637207620000|2021-11-18 03:53:40|206847.4|206697.4|206849.3|206699.3|206852|206702|206847.4|206697.4|9
1637207630000|2021-11-18 03:53:50|206849.6|206699.6|206851.2|206701.2|206853.8|206703.8|206848|206698|12
1637207640000|2021-11-18 03:54:00|206852|206702|206849.4|206699.4|206852|206702|206849.4|206699.4|8
1637207650000|2021-11-18 03:54:10|206841.7|206691.7|206860|206710|206872|206722|206841.7|206691.7|10
1637207660000|2021-11-18 03:54:20|206860.1|206710.1|206857.5|206707.5|206861|206711|206851|206701|12
1637207670000|2021-11-18 03:54:30|206857.2|206707.2|206850.6|206700.6|206861|206711|206850.6|206700.6|10
1637207680000|2021-11-18 03:54:40|206855.5|206705.5|206853.1|206703.1|206856|206706|206853.1|206703.1|13
1637207690000|2021-11-18 03:54:50|206856|206706|206860.3|206710.3|206860.6|206710.6|206853.1|206703.1|10
1637207700000|2021-11-18 03:55:00|206860.1|206710.1|206849.3|206699.3|206862.6|206712.6|206849.3|206699.3|13
1637207710000|2021-11-18 03:55:10|206850.9|206700.9|206850.7|206700.7|206859.1|206709.1|206850.7|206700.7|14
1637207720000|2021-11-18 03:55:20|206851.3|206701.3|206853.5|206703.5|206857.8|206707.8|206851.3|206701.3|11
1637207730000|2021-11-18 03:55:30|206854|206704|206846.8|206696.8|206855.7|206705.7|206846.8|206696.8|8
1637207740000|2021-11-18 03:55:40|206846.5|206696.5|206847.9|206697.9|206853.7|206703.7|206846.5|206696.5|10
1637207750000|2021-11-18 03:55:50|206843.2|206693.2|206838.8|206688.8|206855.8|206705.8|206838.8|206688.8|11
1637207760000|2021-11-18 03:56:00|206838.9|206688.9|206849.9|206699.9|206855|206705|206838.9|206688.9|11
1637207770000|2021-11-18 03:56:10|206850.8|206700.8|206850.5|206700.5|206854.3|206704.3|206849.7|206699.7|6
1637207780000|2021-11-18 03:56:20|206850.7|206700.7|206851.9|206701.9|206854.4|206704.4|206850.7|206700.7|16
1637207790000|2021-11-18 03:56:30|206852.1|206702.1|206852.8|206702.8|206854.5|206704.5|206852.1|206702.1|9
1637207800000|2021-11-18 03:56:40|206854|206704|206850.9|206700.9|206854|206704|206849.9|206699.9|8
1637207810000|2021-11-18 03:56:50|206851.9|206701.9|206846.2|206696.2|206851.9|206701.9|206844.6|206694.6|10
1637207820000|2021-11-18 03:57:00|206846.9|206696.9|206840.8|206690.8|206846.9|206696.9|206837|206687|5
1637207830000|2021-11-18 03:57:10|206841.5|206691.5|206857.9|206707.9|206860.3|206710.3|206839.9|206689.9|11
1637207840000|2021-11-18 03:57:20|206861.2|206711.2|206859.7|206709.7|206862.8|206712.8|206853.1|206703.1|13
1637207850000|2021-11-18 03:57:30|206858.5|206708.5|206859.8|206709.8|206861.8|206711.8|206855.7|206705.7|14
1637207860000|2021-11-18 03:57:40|206859|206709|206854.5|206704.5|206865.4|206715.4|206853.3|206703.3|19
1637207870000|2021-11-18 03:57:50|206856|206706|206866.5|206716.5|206871.1|206721.1|206854.7|206704.7|17
1637207880000|2021-11-18 03:58:00|206867.5|206717.5|206880.8|206730.8|206886.4|206736.4|206867.5|206717.5|17
1637207890000|2021-11-18 03:58:10|206873.1|206723.1|206875.7|206725.7|206878.2|206728.2|206872.3|206722.3|11
1637207900000|2021-11-18 03:58:20|206866.8|206716.8|206875.2|206725.2|206876|206726|206866.8|206716.8|8
1637207910000|2021-11-18 03:58:30|206875|206725|206876.2|206726.2|206879.1|206729.1|206873.6|206723.6|10
1637207920000|2021-11-18 03:58:40|206875|206725|206870.8|206720.8|206877.2|206727.2|206868.2|206718.2|9
1637207930000|2021-11-18 03:58:50|206868.2|206718.2|206884.2|206734.2|206884.7|206734.7|206868.2|206718.2|10
1637207940000|2021-11-18 03:59:00|206880.6|206730.6|206884.9|206734.9|206886.3|206736.3|206880.6|206730.6|11
1637207950000|2021-11-18 03:59:10|206884.2|206734.2|206881|206731|206887.5|206737.5|206880.1|206730.1|15
1637207960000|2021-11-18 03:59:20|206880.7|206730.7|206881.5|206731.5|206882|206732|206879.9|206729.9|7
1637207970000|2021-11-18 03:59:30|206883.6|206733.6|206883.5|206733.5|206886|206736|206867.9|206717.9|14
1637207980000|2021-11-18 03:59:40|206884.7|206734.7|206878.7|206728.7|206885.9|206735.9|206869.7|206719.7|20
1637207990000|2021-11-18 03:59:50|206876.8|206726.8|206880.6|206730.6|206881.7|206731.7|206874.8|206724.8|12
1637208000000|2021-11-18 04:00:00|206880.4|206730.4|206881.6|206731.6|206882.3|206732.3|206869.5|206719.5|13
1637208010000|2021-11-18 04:00:10|206880.5|206730.5|206873.3|206723.3|206882.4|206732.4|206871.2|206721.2|18
1637208020000|2021-11-18 04:00:20|206874.6|206724.6|206873.5|206723.5|206875.7|206725.7|206870.2|206720.2|11
1637208030000|2021-11-18 04:00:30|206873.6|206723.6|206877.3|206727.3|206881.9|206731.9|206873.6|206723.6|8
1637208040000|2021-11-18 04:00:40|206878.2|206728.2|206880.4|206730.4|206882|206732|206873.1|206723.1|16
1637208050000|2021-11-18 04:00:50|206880.8|206730.8|206878|206728|206884.2|206734.2|206878|206728|12
1637208060000|2021-11-18 04:01:00|206876.3|206726.3|206882.3|206732.3|206882.3|206732.3|206876.3|206726.3|9
1637208070000|2021-11-18 04:01:10|206882.9|206732.9|206881.7|206731.7|206884.5|206734.5|206881.7|206731.7|4
1637208080000|2021-11-18 04:01:20|206883.8|206733.8|206880.8|206730.8|206885.1|206735.1|206868.5|206718.5|11
1637208090000|2021-11-18 04:01:30|206875.2|206725.2|206880.4|206730.4|206880.4|206730.4|206871.7|206721.7|13
1637208100000|2021-11-18 04:01:40|206878.2|206728.2|206869.8|206719.8|206880.4|206730.4|206868.1|206718.1|14
1637208110000|2021-11-18 04:01:50|206869|206719|206870.7|206720.7|206870.9|206720.9|206868.9|206718.9|12
1637208120000|2021-11-18 04:02:00|206869.5|206719.5|206877.7|206727.7|206877.7|206727.7|206868.7|206718.7|13
1637208130000|2021-11-18 04:02:10|206873.7|206723.7|206870.1|206720.1|206873.7|206723.7|206869.5|206719.5|9
1637208140000|2021-11-18 04:02:20|206869.6|206719.6|206883.7|206733.7|206887.7|206737.7|206866.6|206716.6|18
1637208150000|2021-11-18 04:02:30|206883.5|206733.5|206880.5|206730.5|206883.9|206733.9|206880.2|206730.2|11
1637208160000|2021-11-18 04:02:40|206880.4|206730.4|206883.7|206733.7|206893.1|206743.1|206873.6|206723.6|14
1637208170000|2021-11-18 04:02:50|206887.4|206737.4|206888.4|206738.4|206888.9|206738.9|206881.7|206731.7|10
1637208180000|2021-11-18 04:03:00|206888.1|206738.1|206886|206736|206888.4|206738.4|206884.8|206734.8|15
1637208190000|2021-11-18 04:03:10|206885.6|206735.6|206887.1|206737.1|206887.8|206737.8|206883.1|206733.1|9
1637208200000|2021-11-18 04:03:20|206887.4|206737.4|206880.4|206730.4|206888.4|206738.4|206877.7|206727.7|13
1637208210000|2021-11-18 04:03:30|206879.6|206729.6|206878.1|206728.1|206882.6|206732.6|206878.1|206728.1|7
1637208220000|2021-11-18 04:03:40|206883.6|206733.6|206886.3|206736.3|206886.7|206736.7|206881.3|206731.3|12
1637208230000|2021-11-18 04:03:50|206886.2|206736.2|206882.8|206732.8|206886.2|206736.2|206881.1|206731.1|12
1637208240000|2021-11-18 04:04:00|206883.3|206733.3|206884.5|206734.5|206886.9|206736.9|206879.5|206729.5|13
1637208250000|2021-11-18 04:04:10|206882.5|206732.5|206875.3|206725.3|206890.3|206740.3|206872.6|206722.6|19
1637208260000|2021-11-18 04:04:20|206876.5|206726.5|206874.9|206724.9|206878.8|206728.8|206867.7|206717.7|21
1637208270000|2021-11-18 04:04:30|206875.4|206725.4|206877|206727|206877.5|206727.5|206873.5|206723.5|10
1637208280000|2021-11-18 04:04:40|206875.8|206725.8|206876.2|206726.2|206877.4|206727.4|206874|206724|10
1637208290000|2021-11-18 04:04:50|206876.4|206726.4|206872.3|206722.3|206880.2|206730.2|206871.2|206721.2|12
1637208300000|2021-11-18 04:05:00|206872.7|206722.7|206876.6|206726.6|206880.1|206730.1|206872.7|206722.7|18
1637208310000|2021-11-18 04:05:10|206877.1|206727.1|206881.3|206731.3|206881.3|206731.3|206871.4|206721.4|10
1637208320000|2021-11-18 04:05:20|206880|206730|206876.5|206726.5|206880|206730|206871.1|206721.1|19
1637208330000|2021-11-18 04:05:30|206876.4|206726.4|206875.7|206725.7|206876.4|206726.4|206871.2|206721.2|9
1637208340000|2021-11-18 04:05:40|206874.6|206724.6|206883.6|206733.6|206883.6|206733.6|206874.6|206724.6|10
1637208350000|2021-11-18 04:05:50|206883.5|206733.5|206877.5|206727.5|206884.9|206734.9|206877.5|206727.5|14
1637208360000|2021-11-18 04:06:00|206877.9|206727.9|206875.5|206725.5|206883.3|206733.3|206874.5|206724.5|10
1637208370000|2021-11-18 04:06:10|206875.3|206725.3|206877.8|206727.8|206881.4|206731.4|206875.3|206725.3|15
1637208380000|2021-11-18 04:06:20|206877.6|206727.6|206871|206721|206878.1|206728.1|206871|206721|11
1637208390000|2021-11-18 04:06:30|206872.1|206722.1|206880.1|206730.1|206880.1|206730.1|206843.9|206693.9|22
1637208400000|2021-11-18 04:06:40|206873.7|206723.7|206861.2|206711.2|206878.2|206728.2|206851.7|206701.7|26
1637208410000|2021-11-18 04:06:50|206856.1|206706.1|206878.5|206728.5|206879.3|206729.3|206853.4|206703.4|13
1637208420000|2021-11-18 04:07:00|206877.9|206727.9|206869.3|206719.3|206878.9|206728.9|206869.3|206719.3|18
1637208430000|2021-11-18 04:07:10|206849.5|206699.5|206876.2|206726.2|206889.5|206739.5|206849.5|206699.5|25
1637208440000|2021-11-18 04:07:20|206876.9|206726.9|206877.9|206727.9|206879|206729|206874.5|206724.5|21
1637208450000|2021-11-18 04:07:30|206883.1|206733.1|206882.1|206732.1|206884.6|206734.6|206881.3|206731.3|15
1637208460000|2021-11-18 04:07:40|206881.3|206731.3|206881.4|206731.4|206884.2|206734.2|206881.3|206731.3|12
1637208470000|2021-11-18 04:07:50|206881.5|206731.5|206880.6|206730.6|206883.7|206733.7|206879.5|206729.5|11
1637208480000|2021-11-18 04:08:00|206881|206731|206875.1|206725.1|206885|206735|206875.1|206725.1|12
1637208490000|2021-11-18 04:08:10|206878.2|206728.2|206884.7|206734.7|206886.4|206736.4|206875.1|206725.1|6
1637208500000|2021-11-18 04:08:20|206883.7|206733.7|206881.1|206731.1|206883.7|206733.7|206881.1|206731.1|10
1637208510000|2021-11-18 04:08:30|206881.2|206731.2|206877.8|206727.8|206881.2|206731.2|206877.8|206727.8|6
1637208520000|2021-11-18 04:08:40|206877.9|206727.9|206876.2|206726.2|206879.2|206729.2|206876.2|206726.2|8
1637208530000|2021-11-18 04:08:50|206877.7|206727.7|206876.8|206726.8|206881.6|206731.6|206876.4|206726.4|10
1637208540000|2021-11-18 04:09:00|206876.6|206726.6|206876.1|206726.1|206878.6|206728.6|206875.9|206725.9|14
1637208550000|2021-11-18 04:09:10|206874.2|206724.2|206871.8|206721.8|206877.3|206727.3|206871.6|206721.6|10
1637208560000|2021-11-18 04:09:20|206872.5|206722.5|206868.6|206718.6|206872.5|206722.5|206867.1|206717.1|11
1637208570000|2021-11-18 04:09:30|206869.4|206719.4|206867.1|206717.1|206869.4|206719.4|206866.6|206716.6|9
1637208580000|2021-11-18 04:09:40|206865|206715|206870.1|206720.1|206871.5|206721.5|206865|206715|11
1637208590000|2021-11-18 04:09:50|206869|206719|206869.1|206719.1|206869.2|206719.2|206869|206719|3
1637208600000|2021-11-18 04:10:00|206869|206719|206868|206718|206869.4|206719.4|206867.9|206717.9|7
1637208610000|2021-11-18 04:10:10|206869.3|206719.3|206843|206693|206869.3|206719.3|206840.5|206690.5|21
1637208620000|2021-11-18 04:10:20|206841.8|206691.8|206849.5|206699.5|206851.8|206701.8|206841.7|206691.7|19
1637208630000|2021-11-18 04:10:30|206849.4|206699.4|206843|206693|206849.4|206699.4|206841.6|206691.6|14
1637208640000|2021-11-18 04:10:40|206842.9|206692.9|206842.2|206692.2|206843.8|206693.8|206841.2|206691.2|12
1637208650000|2021-11-18 04:10:50|206841.2|206691.2|206844.4|206694.4|206844.4|206694.4|206840.3|206690.3|5
1637208660000|2021-11-18 04:11:00|206843.5|206693.5|206842.2|206692.2|206844.4|206694.4|206836.1|206686.1|12
1637208670000|2021-11-18 04:11:10|206842.9|206692.9|206844.5|206694.5|206847.9|206697.9|206840.1|206690.1|15
1637208680000|2021-11-18 04:11:20|206847.1|206697.1|206837.5|206687.5|206847.1|206697.1|206834.9|206684.9|11
1637208690000|2021-11-18 04:11:30|206837.7|206687.7|206833.7|206683.7|206837.7|206687.7|206830.9|206680.9|7
1637208700000|2021-11-18 04:11:40|206835|206685|206838.8|206688.8|206840.6|206690.6|206835|206685|8
1637208710000|2021-11-18 04:11:50|206833.3|206683.3|206833.1|206683.1|206836.2|206686.2|206833.1|206683.1|12
1637208720000|2021-11-18 04:12:00|206832|206682|206837.4|206687.4|206838.1|206688.1|206830.8|206680.8|11
1637208730000|2021-11-18 04:12:10|206837.3|206687.3|206836.3|206686.3|206843.2|206693.2|206835.7|206685.7|11
1637208740000|2021-11-18 04:12:20|206835.7|206685.7|206835.5|206685.5|206842.3|206692.3|206834.1|206684.1|14
1637208750000|2021-11-18 04:12:30|206834|206684|206830.9|206680.9|206835.9|206685.9|206830.9|206680.9|12
1637208760000|2021-11-18 04:12:40|206832.1|206682.1|206837.9|206687.9|206842.8|206692.8|206832.1|206682.1|6
1637208770000|2021-11-18 04:12:50|206836.5|206686.5|206829.7|206679.7|206838.8|206688.8|206829.7|206679.7|11
1637208780000|2021-11-18 04:13:00|206830.4|206680.4|206833.4|206683.4|206843.1|206693.1|206825.7|206675.7|16
1637208790000|2021-11-18 04:13:10|206835.2|206685.2|206833.9|206683.9|206835.2|206685.2|206830|206680|11
1637208800000|2021-11-18 04:13:20|206833.3|206683.3|206831.7|206681.7|206839.9|206689.9|206831.7|206681.7|12
1637208810000|2021-11-18 04:13:30|206833.4|206683.4|206835.4|206685.4|206842.3|206692.3|206833.4|206683.4|7
1637208820000|2021-11-18 04:13:40|206836.3|206686.3|206834.7|206684.7|206840.3|206690.3|206834.7|206684.7|16
1637208830000|2021-11-18 04:13:50|206841.6|206691.6|206841.2|206691.2|206843|206693|206841|206691|11
1637208840000|2021-11-18 04:14:00|206841.5|206691.5|206844.1|206694.1|206844.8|206694.8|206838.8|206688.8|12
1637208850000|2021-11-18 04:14:10|206843|206693|206837.7|206687.7|206843|206693|206832.7|206682.7|8
1637208860000|2021-11-18 04:14:20|206841.4|206691.4|206840.2|206690.2|206843.5|206693.5|206838.5|206688.5|13
1637208870000|2021-11-18 04:14:30|206841|206691|206841.3|206691.3|206842.8|206692.8|206839.5|206689.5|7
1637208880000|2021-11-18 04:14:40|206841.6|206691.6|206842.6|206692.6|206845.3|206695.3|206841.6|206691.6|9
1637208890000|2021-11-18 04:14:50|206829.9|206679.9|206837.6|206687.6|206838.7|206688.7|206829.9|206679.9|7
1637208900000|2021-11-18 04:15:00|206837.4|206687.4|206840.4|206690.4|206844.4|206694.4|206836.3|206686.3|13
1637208910000|2021-11-18 04:15:10|206840|206690|206839|206689|206842.9|206692.9|206839|206689|10
1637208920000|2021-11-18 04:15:20|206839.5|206689.5|206838.8|206688.8|206843.8|206693.8|206838.8|206688.8|7
1637208930000|2021-11-18 04:15:30|206838.7|206688.7|206836.4|206686.4|206839.5|206689.5|206836|206686|10
1637208940000|2021-11-18 04:15:40|206837.8|206687.8|206836.3|206686.3|206841.9|206691.9|206832|206682|12
1637208950000|2021-11-18 04:15:50|206835.9|206685.9|206838.5|206688.5|206840.8|206690.8|206833.4|206683.4|8
1637208960000|2021-11-18 04:16:00|206837.8|206687.8|206836|206686|206840|206690|206836|206686|8
1637208970000|2021-11-18 04:16:10|206836.9|206686.9|206834.6|206684.6|206836.9|206686.9|206834.3|206684.3|10
1637208980000|2021-11-18 04:16:20|206835.3|206685.3|206836.5|206686.5|206837.5|206687.5|206835.2|206685.2|8
1637208990000|2021-11-18 04:16:30|206836.6|206686.6|206832|206682|206839.7|206689.7|206831.2|206681.2|7
1637209000000|2021-11-18 04:16:40|206832.7|206682.7|206836.2|206686.2|206836.2|206686.2|206829.5|206679.5|8
1637209010000|2021-11-18 04:16:50|206833.8|206683.8|206839.5|206689.5|206840.2|206690.2|206833.4|206683.4|10
1637209020000|2021-11-18 04:17:00|206838.6|206688.6|206831.9|206681.9|206838.6|206688.6|206831.9|206681.9|9
1637209030000|2021-11-18 04:17:10|206832.5|206682.5|206838.5|206688.5|206838.5|206688.5|206823.8|206673.8|12
1637209040000|2021-11-18 04:17:20|206839.2|206689.2|206833.2|206683.2|206839.2|206689.2|206828.9|206678.9|6
1637209050000|2021-11-18 04:17:30|206833|206683|206833.2|206683.2|206833.2|206683.2|206832.9|206682.9|4
1637209060000|2021-11-18 04:17:40|206835.7|206685.7|206830.8|206680.8|206837|206687|206829.9|206679.9|11
1637209070000|2021-11-18 04:17:50|206832.2|206682.2|206828.7|206678.7|206832.2|206682.2|206826.4|206676.4|10
1637209080000|2021-11-18 04:18:00|206830|206680|206832.6|206682.6|206832.6|206682.6|206830|206680|8
1637209090000|2021-11-18 04:18:10|206833|206683|206832.1|206682.1|206836.8|206686.8|206831.5|206681.5|9
1637209100000|2021-11-18 04:18:20|206832.8|206682.8|206826.8|206676.8|206833.3|206683.3|206826.8|206676.8|6
1637209110000|2021-11-18 04:18:30|206828|206678|206829.2|206679.2|206829.2|206679.2|206827.1|206677.1|5
1637209120000|2021-11-18 04:18:40|206829.5|206679.5|206830.7|206680.7|206830.7|206680.7|206828.9|206678.9|4
1637209130000|2021-11-18 04:18:50|206833.1|206683.1|206828.1|206678.1|206834|206684|206826.7|206676.7|5
1637209140000|2021-11-18 04:19:00|206827.9|206677.9|206828.7|206678.7|206828.9|206678.9|206827.9|206677.9|5
1637209150000|2021-11-18 04:19:10|206835.4|206685.4|206831|206681|206837.3|206687.3|206829.4|206679.4|7
1637209160000|2021-11-18 04:19:20|206825.9|206675.9|206831.5|206681.5|206834|206684|206825.9|206675.9|5
1637209170000|2021-11-18 04:19:30|206837.4|206687.4|206830.7|206680.7|206837.7|206687.7|206830.7|206680.7|8
1637209180000|2021-11-18 04:19:40|206831.1|206681.1|206838|206688|206840|206690|206829.1|206679.1|13
1637209190000|2021-11-18 04:19:50|206838.5|206688.5|206841.8|206691.8|206842|206692|206838.5|206688.5|8
1637209200000|2021-11-18 04:20:00|206843.9|206693.9|206832.4|206682.4|206843.9|206693.9|206832.3|206682.3|8
1637209210000|2021-11-18 04:20:10|206832.5|206682.5|206827|206677|206838.2|206688.2|206814.2|206664.2|7
1637209220000|2021-11-18 04:20:20|206826.5|206676.5|206827.3|206677.3|206827.3|206677.3|206823.9|206673.9|9
1637209230000|2021-11-18 04:20:30|206827.9|206677.9|206833.8|206683.8|206836.7|206686.7|206826.7|206676.7|10
1637209240000|2021-11-18 04:20:40|206834.4|206684.4|206829.3|206679.3|206836.9|206686.9|206829.3|206679.3|10
1637209250000|2021-11-18 04:20:50|206832.7|206682.7|206819.1|206669.1|206835|206685|206819.1|206669.1|7
1637209260000|2021-11-18 04:21:00|206827.2|206677.2|206840.5|206690.5|206840.5|206690.5|206819.1|206669.1|10
1637209270000|2021-11-18 04:21:10|206833.6|206683.6|206823.8|206673.8|206833.6|206683.6|206823.8|206673.8|9
1637209280000|2021-11-18 04:21:20|206823.5|206673.5|206847|206697|206848.4|206698.4|206823.5|206673.5|9
1637209290000|2021-11-18 04:21:30|206845.5|206695.5|206840.2|206690.2|206846.1|206696.1|206840.2|206690.2|5
1637209300000|2021-11-18 04:21:40|206839.7|206689.7|206832.9|206682.9|206842.7|206692.7|206832.9|206682.9|10
1637209310000|2021-11-18 04:21:50|206825.4|206675.4|206826.7|206676.7|206828.9|206678.9|206825.4|206675.4|7
1637209320000|2021-11-18 04:22:00|206826.9|206676.9|206815.1|206665.1|206839.6|206689.6|206812.6|206662.6|27
1637209330000|2021-11-18 04:22:10|206815.2|206665.2|206835.7|206685.7|206854|206704|206812.7|206662.7|19
1637209340000|2021-11-18 04:22:20|206844.4|206694.4|206827.7|206677.7|206844.4|206694.4|206819.1|206669.1|20
1637209350000|2021-11-18 04:22:30|206827.1|206677.1|206825|206675|206827.1|206677.1|206820.6|206670.6|9
1637209360000|2021-11-18 04:22:40|206823.8|206673.8|206830.5|206680.5|206830.5|206680.5|206818.1|206668.1|8
1637209370000|2021-11-18 04:22:50|206828.3|206678.3|206830.4|206680.4|206837.1|206687.1|206828.1|206678.1|12
1637209380000|2021-11-18 04:23:00|206809|206659|206828.6|206678.6|206833.9|206683.9|206809|206659|12
1637209390000|2021-11-18 04:23:10|206825.5|206675.5|206819.6|206669.6|206832.1|206682.1|206819.6|206669.6|14
1637209400000|2021-11-18 04:23:20|206818.5|206668.5|206820.7|206670.7|206821.6|206671.6|206818.5|206668.5|6
1637209410000|2021-11-18 04:23:30|206821.7|206671.7|206815.2|206665.2|206821.7|206671.7|206815.2|206665.2|6
1637209420000|2021-11-18 04:23:40|206818.1|206668.1|206819.5|206669.5|206819.5|206669.5|206816.9|206666.9|3
1637209430000|2021-11-18 04:23:50|206818.2|206668.2|206826.1|206676.1|206838.9|206688.9|206818.2|206668.2|13
1637209440000|2021-11-18 04:24:00|206825.9|206675.9|206826.4|206676.4|206830.6|206680.6|206823.6|206673.6|21
1637209450000|2021-11-18 04:24:10|206816|206666|206822.7|206672.7|206829.7|206679.7|206816|206666|10
1637209460000|2021-11-18 04:24:20|206823.2|206673.2|206822.5|206672.5|206831.8|206681.8|206822.5|206672.5|7
1637209470000|2021-11-18 04:24:30|206823|206673|206841.2|206691.2|206846.8|206696.8|206823|206673|16
1637209480000|2021-11-18 04:24:40|206839.8|206689.8|206837.9|206687.9|206840.2|206690.2|206837.9|206687.9|6
1637209490000|2021-11-18 04:24:50|206840.4|206690.4|206835.3|206685.3|206840.4|206690.4|206829.6|206679.6|12
1637209500000|2021-11-18 04:25:00|206835|206685|206837|206687|206843.1|206693.1|206834.2|206684.2|12
1637209510000|2021-11-18 04:25:10|206836.9|206686.9|206834.1|206684.1|206838|206688|206830.8|206680.8|6
1637209520000|2021-11-18 04:25:20|206833.9|206683.9|206818.6|206668.6|206835.7|206685.7|206818.6|206668.6|5
1637209530000|2021-11-18 04:25:30|206821.4|206671.4|206839.1|206689.1|206844.2|206694.2|206821.4|206671.4|11
1637209540000|2021-11-18 04:25:40|206841.6|206691.6|206833.4|206683.4|206841.6|206691.6|206824.1|206674.1|8
1637209550000|2021-11-18 04:25:50|206833.7|206683.7|206841.6|206691.6|206841.6|206691.6|206831.1|206681.1|12
1637209560000|2021-11-18 04:26:00|206840.9|206690.9|206839.9|206689.9|206842.2|206692.2|206835.7|206685.7|9
1637209570000|2021-11-18 04:26:10|206839.1|206689.1|206841.1|206691.1|206841.1|206691.1|206835.4|206685.4|12
1637209580000|2021-11-18 04:26:20|206840.9|206690.9|206837|206687|206847.1|206697.1|206837|206687|11
1637209590000|2021-11-18 04:26:30|206836.4|206686.4|206838.3|206688.3|206839.9|206689.9|206826.9|206676.9|9
1637209600000|2021-11-18 04:26:40|206835.7|206685.7|206835.5|206685.5|206836.3|206686.3|206835|206685|6
1637209610000|2021-11-18 04:26:50|206835.6|206685.6|206845|206695|206845|206695|206824.6|206674.6|7
1637209620000|2021-11-18 04:27:00|206834.3|206684.3|206841.7|206691.7|206841.7|206691.7|206832.9|206682.9|8
1637209630000|2021-11-18 04:27:10|206839.5|206689.5|206826.6|206676.6|206839.6|206689.6|206817.5|206667.5|10
1637209640000|2021-11-18 04:27:20|206827.2|206677.2|206834.9|206684.9|206837.3|206687.3|206827.2|206677.2|9
1637209650000|2021-11-18 04:27:30|206836.4|206686.4|206815.9|206665.9|206837|206687|206815.9|206665.9|8
1637209660000|2021-11-18 04:27:40|206816|206666|206805.2|206655.2|206835.7|206685.7|206805.2|206655.2|18
1637209670000|2021-11-18 04:27:50|206812|206662|206818.2|206668.2|206821|206671|206812|206662|11
1637209680000|2021-11-18 04:28:00|206818.9|206668.9|206814.4|206664.4|206835.1|206685.1|206804.8|206654.8|14
1637209690000|2021-11-18 04:28:10|206818.3|206668.3|206838.4|206688.4|206838.4|206688.4|206818.3|206668.3|15
1637209700000|2021-11-18 04:28:20|206837|206687|206833.7|206683.7|206837|206687|206833.2|206683.2|7
1637209710000|2021-11-18 04:28:30|206831.9|206681.9|206828.7|206678.7|206832.4|206682.4|206826.7|206676.7|7
1637209720000|2021-11-18 04:28:40|206829.5|206679.5|206831.1|206681.1|206835.8|206685.8|206829.5|206679.5|10
1637209730000|2021-11-18 04:28:50|206832.8|206682.8|206807.6|206657.6|206835.4|206685.4|206798.1|206648.1|15
1637209740000|2021-11-18 04:29:00|206811.5|206661.5|206840.9|206690.9|206852.7|206702.7|206811.5|206661.5|19
1637209750000|2021-11-18 04:29:10|206840.6|206690.6|206834|206684|206840.6|206690.6|206830.9|206680.9|8
1637209760000|2021-11-18 04:29:20|206832.7|206682.7|206832|206682|206835.1|206685.1|206826.5|206676.5|12
1637209770000|2021-11-18 04:29:30|206831.8|206681.8|206832.2|206682.2|206833.5|206683.5|206831.7|206681.7|8
1637209780000|2021-11-18 04:29:40|206831.6|206681.6|206835.5|206685.5|206836.2|206686.2|206822.7|206672.7|6
1637209790000|2021-11-18 04:29:50|206834|206684|206832.7|206682.7|206840|206690|206832.2|206682.2|13
1637209800000|2021-11-18 04:30:00|206830.7|206680.7|206838.9|206688.9|206838.9|206688.9|206823.7|206673.7|13
1637209810000|2021-11-18 04:30:10|206841.3|206691.3|206838.8|206688.8|206842|206692|206838.1|206688.1|6
1637209820000|2021-11-18 04:30:20|206843.2|206693.2|206835|206685|206843.2|206693.2|206831.3|206681.3|11
1637209830000|2021-11-18 04:30:30|206832|206682|206836.8|206686.8|206844.8|206694.8|206829.2|206679.2|13
1637209840000|2021-11-18 04:30:40|206836.4|206686.4|206852.4|206702.4|206864.5|206714.5|206836.4|206686.4|11
1637209850000|2021-11-18 04:30:50|206854.4|206704.4|206848.7|206698.7|206860.3|206710.3|206848.7|206698.7|9
1637209860000|2021-11-18 04:31:00|206848.3|206698.3|206845.8|206695.8|206852|206702|206843.1|206693.1|12
1637209870000|2021-11-18 04:31:10|206842.8|206692.8|206848.1|206698.1|206848.2|206698.2|206837|206687|11
1637209880000|2021-11-18 04:31:20|206848|206698|206845.5|206695.5|206848|206698|206839.2|206689.2|6
1637209890000|2021-11-18 04:31:30|206843.3|206693.3|206836.6|206686.6|206844.2|206694.2|206836.6|206686.6|7
1637209900000|2021-11-18 04:31:40|206839.5|206689.5|206843.8|206693.8|206848.9|206698.9|206839.5|206689.5|6
1637209910000|2021-11-18 04:31:50|206841.5|206691.5|206849.9|206699.9|206850.9|206700.9|206841.5|206691.5|7
1637209920000|2021-11-18 04:32:00|206850.2|206700.2|206830.4|206680.4|206850.2|206700.2|206830.4|206680.4|7
1637209930000|2021-11-18 04:32:10|206832.8|206682.8|206835.1|206685.1|206835.1|206685.1|206832.8|206682.8|5
1637209940000|2021-11-18 04:32:20|206835.4|206685.4|206842|206692|206842.6|206692.6|206821.1|206671.1|17
1637209950000|2021-11-18 04:32:30|206832.4|206682.4|206826.3|206676.3|206832.4|206682.4|206821.8|206671.8|16
1637209960000|2021-11-18 04:32:40|206825.3|206675.3|206825.5|206675.5|206825.8|206675.8|206817.3|206667.3|8
1637209970000|2021-11-18 04:32:50|206825.3|206675.3|206826.3|206676.3|206832.2|206682.2|206825.3|206675.3|11
1637209980000|2021-11-18 04:33:00|206824.2|206674.2|206832.9|206682.9|206836|206686|206824.2|206674.2|14
1637209990000|2021-11-18 04:33:10|206831.6|206681.6|206833.4|206683.4|206839.2|206689.2|206831.6|206681.6|8
1637210000000|2021-11-18 04:33:20|206833.1|206683.1|206829.8|206679.8|206833.7|206683.7|206829.8|206679.8|7
1637210010000|2021-11-18 04:33:30|206831.2|206681.2|206825.3|206675.3|206831.2|206681.2|206825.3|206675.3|4
1637210020000|2021-11-18 04:33:40|206826.1|206676.1|206830.3|206680.3|206835.8|206685.8|206826.1|206676.1|12
1637210030000|2021-11-18 04:33:50|206830.4|206680.4|206834.8|206684.8|206852.1|206702.1|206823|206673|19
1637210040000|2021-11-18 04:34:00|206833.3|206683.3|206833.2|206683.2|206833.4|206683.4|206816.9|206666.9|14
1637210050000|2021-11-18 04:34:10|206834.2|206684.2|206827.3|206677.3|206834.2|206684.2|206824.7|206674.7|15
1637210060000|2021-11-18 04:34:20|206828.2|206678.2|206829.6|206679.6|206829.6|206679.6|206826.7|206676.7|4
1637210070000|2021-11-18 04:34:30|206829.4|206679.4|206813|206663|206829.4|206679.4|206811.1|206661.1|10
1637210080000|2021-11-18 04:34:40|206815.7|206665.7|206816.7|206666.7|206820.5|206670.5|206815.3|206665.3|8
1637210090000|2021-11-18 04:34:50|206812.9|206662.9|206830.9|206680.9|206832|206682|206812.9|206662.9|10
1637210100000|2021-11-18 04:35:00|206829.5|206679.5|206826.4|206676.4|206836|206686|206825.8|206675.8|10
1637210110000|2021-11-18 04:35:10|206826.2|206676.2|206830.8|206680.8|206831.7|206681.7|206825.2|206675.2|11
1637210120000|2021-11-18 04:35:20|206832.7|206682.7|206816.4|206666.4|206832.7|206682.7|206814.9|206664.9|3
1637210130000|2021-11-18 04:35:30|206817.3|206667.3|206817.3|206667.3|206817.3|206667.3|206817.3|206667.3|1
1637210140000|2021-11-18 04:35:40|206820.6|206670.6|206823|206673|206823.3|206673.3|206810.8|206660.8|7
1637210150000|2021-11-18 04:35:50|206821.5|206671.5|206822.4|206672.4|206827|206677|206818.9|206668.9|21
1637210160000|2021-11-18 04:36:00|206824.6|206674.6|206800.8|206650.8|206827.2|206677.2|206797.2|206647.2|22
1637210170000|2021-11-18 04:36:10|206803.4|206653.4|206800.9|206650.9|206806|206656|206796.4|206646.4|18
1637210180000|2021-11-18 04:36:20|206799.9|206649.9|206800|206650|206800.5|206650.5|206798.4|206648.4|10
1637210190000|2021-11-18 04:36:30|206799.1|206649.1|206798.1|206648.1|206800.3|206650.3|206794.8|206644.8|10
1637210200000|2021-11-18 04:36:40|206799.3|206649.3|206807.1|206657.1|206808.2|206658.2|206796.6|206646.6|9
1637210210000|2021-11-18 04:36:50|206807.4|206657.4|206803.8|206653.8|206807.4|206657.4|206801.6|206651.6|13
1637210220000|2021-11-18 04:37:00|206804.6|206654.6|206802|206652|206806.3|206656.3|206799.3|206649.3|7
1637210230000|2021-11-18 04:37:10|206802.5|206652.5|206801.7|206651.7|206802.6|206652.6|206796.5|206646.5|9
1637210240000|2021-11-18 04:37:20|206800.8|206650.8|206806|206656|206806.6|206656.6|206800.8|206650.8|7
1637210250000|2021-11-18 04:37:30|206805.8|206655.8|206799.1|206649.1|206805.8|206655.8|206796.5|206646.5|7
1637210260000|2021-11-18 04:37:40|206800.9|206650.9|206812.4|206662.4|206812.4|206662.4|206800.2|206650.2|10
1637210270000|2021-11-18 04:37:50|206813.9|206663.9|206809.6|206659.6|206815.3|206665.3|206809|206659|7
1637210280000|2021-11-18 04:38:00|206809.9|206659.9|206803.1|206653.1|206810.3|206660.3|206802.7|206652.7|8
1637210290000|2021-11-18 04:38:10|206804.9|206654.9|206808.6|206658.6|206809.8|206659.8|206804.4|206654.4|8
1637210300000|2021-11-18 04:38:20|206807.8|206657.8|206806.7|206656.7|206807.8|206657.8|206806.7|206656.7|3
1637210310000|2021-11-18 04:38:30|206800.5|206650.5|206802.1|206652.1|206802.1|206652.1|206793.9|206643.9|6
1637210320000|2021-11-18 04:38:40|206801.3|206651.3|206807.4|206657.4|206807.4|206657.4|206800.2|206650.2|4
1637210330000|2021-11-18 04:38:50|206807.5|206657.5|206812.7|206662.7|206814.9|206664.9|206796.4|206646.4|8
1637210340000|2021-11-18 04:39:00|206813.3|206663.3|206809.1|206659.1|206813.3|206663.3|206796.3|206646.3|10
1637210350000|2021-11-18 04:39:10|206808.6|206658.6|206812.4|206662.4|206812.4|206662.4|206801.7|206651.7|7
1637210360000|2021-11-18 04:39:20|206811.6|206661.6|206806.6|206656.6|206811.6|206661.6|206806.6|206656.6|6
1637210370000|2021-11-18 04:39:30|206802.6|206652.6|206804.7|206654.7|206804.7|206654.7|206802.6|206652.6|3
1637210380000|2021-11-18 04:39:40|206801.7|206651.7|206798.9|206648.9|206803|206653|206796.4|206646.4|14
1637210390000|2021-11-18 04:39:50|206796.5|206646.5|206800.1|206650.1|206800.1|206650.1|206794.8|206644.8|10
1637210400000|2021-11-18 04:40:00|206799.7|206649.7|206799.7|206649.7|206800|206650|206799.6|206649.6|5
1637210410000|2021-11-18 04:40:10|206801.2|206651.2|206798.1|206648.1|206801.2|206651.2|206795.3|206645.3|14
1637210420000|2021-11-18 04:40:20|206799|206649|206797.1|206647.1|206803.8|206653.8|206797|206647|17
1637210430000|2021-11-18 04:40:30|206797|206647|206796.9|206646.9|206800|206650|206794.4|206644.4|13
1637210440000|2021-11-18 04:40:40|206797.6|206647.6|206801.6|206651.6|206803.8|206653.8|206797.6|206647.6|14
1637210450000|2021-11-18 04:40:50|206801.8|206651.8|206796.3|206646.3|206802|206652|206794.2|206644.2|8
1637210460000|2021-11-18 04:41:00|206797.4|206647.4|206797.5|206647.5|206799.6|206649.6|206796.1|206646.1|9
1637210470000|2021-11-18 04:41:10|206795.1|206645.1|206795.1|206645.1|206797.8|206647.8|206792.6|206642.6|11
1637210480000|2021-11-18 04:41:20|206794.9|206644.9|206792|206642|206797.3|206647.3|206792|206642|11
1637210490000|2021-11-18 04:41:30|206793.2|206643.2|206797.3|206647.3|206799.3|206649.3|206790.8|206640.8|7
1637210500000|2021-11-18 04:41:40|206797.9|206647.9|206793.6|206643.6|206798.9|206648.9|206793.6|206643.6|8
1637210510000|2021-11-18 04:41:50|206794.2|206644.2|206795.4|206645.4|206802.7|206652.7|206794.2|206644.2|5
1637210520000|2021-11-18 04:42:00|206795.9|206645.9|206798.9|206648.9|206798.9|206648.9|206795.9|206645.9|6
1637210530000|2021-11-18 04:42:10|206800|206650|206798.6|206648.6|206802.6|206652.6|206798.1|206648.1|9
1637210540000|2021-11-18 04:42:20|206799.2|206649.2|206799.1|206649.1|206801.3|206651.3|206797.9|206647.9|9
1637210550000|2021-11-18 04:42:30|206800.2|206650.2|206800.7|206650.7|206802.8|206652.8|206796.9|206646.9|11
1637210560000|2021-11-18 04:42:40|206801|206651|206797.8|206647.8|206801|206651|206797.4|206647.4|9
1637210570000|2021-11-18 04:42:50|206798.3|206648.3|206797.7|206647.7|206799|206649|206797.7|206647.7|5
1637210580000|2021-11-18 04:43:00|206799|206649|206798.9|206648.9|206802.4|206652.4|206794.7|206644.7|14
1637210590000|2021-11-18 04:43:10|206800.2|206650.2|206794.4|206644.4|206802.8|206652.8|206794.4|206644.4|6
1637210600000|2021-11-18 04:43:20|206795.6|206645.6|206794.9|206644.9|206797.8|206647.8|206792.3|206642.3|5
1637210610000|2021-11-18 04:43:30|206795.4|206645.4|206792.4|206642.4|206796|206646|206792.4|206642.4|5
1637210620000|2021-11-18 04:43:40|206796.7|206646.7|206800.1|206650.1|206800.1|206650.1|206796.1|206646.1|10
1637210630000|2021-11-18 04:43:50|206799.3|206649.3|206802.8|206652.8|206803.2|206653.2|206799.3|206649.3|6
1637210640000|2021-11-18 04:44:00|206802.2|206652.2|206807.9|206657.9|206808.5|206658.5|206794.6|206644.6|11
1637210650000|2021-11-18 04:44:10|206804.1|206654.1|206800.5|206650.5|206804.1|206654.1|206799.3|206649.3|14
1637210660000|2021-11-18 04:44:20|206800.2|206650.2|206802|206652|206803.2|206653.2|206796.6|206646.6|15
1637210670000|2021-11-18 04:44:30|206801|206651|206802.4|206652.4|206803.2|206653.2|206798.5|206648.5|13
1637210680000|2021-11-18 04:44:40|206801.7|206651.7|206798.9|206648.9|206801.7|206651.7|206797.4|206647.4|5
1637210690000|2021-11-18 04:44:50|206799|206649|206804.2|206654.2|206804.2|206654.2|206799|206649|6
1637210700000|2021-11-18 04:45:00|206804|206654|206799.7|206649.7|206804.1|206654.1|206795.2|206645.2|13
1637210710000|2021-11-18 04:45:10|206804|206654|206800.6|206650.6|206808.6|206658.6|206800.6|206650.6|15
1637210720000|2021-11-18 04:45:20|206801.9|206651.9|206800.4|206650.4|206805.1|206655.1|206798.2|206648.2|8
1637210730000|2021-11-18 04:45:30|206805|206655|206805.6|206655.6|206805.6|206655.6|206804.5|206654.5|7
1637210740000|2021-11-18 04:45:40|206805|206655|206799.6|206649.6|206805|206655|206798.7|206648.7|6
1637210750000|2021-11-18 04:45:50|206798.8|206648.8|206800.7|206650.7|206801.2|206651.2|206798.6|206648.6|7
1637210760000|2021-11-18 04:46:00|206800.9|206650.9|206801.3|206651.3|206808.4|206658.4|206800.9|206650.9|10
1637210770000|2021-11-18 04:46:10|206803.7|206653.7|206803.3|206653.3|206807.5|206657.5|206798.5|206648.5|10
1637210780000|2021-11-18 04:46:20|206801.8|206651.8|206802.6|206652.6|206802.6|206652.6|206801.8|206651.8|3
1637210790000|2021-11-18 04:46:30|206804.9|206654.9|206797.2|206647.2|206805|206655|206797.2|206647.2|6
1637210800000|2021-11-18 04:46:40|206798.5|206648.5|206807.1|206657.1|206807.2|206657.2|206798.5|206648.5|6
1637210810000|2021-11-18 04:46:50|206805.9|206655.9|206800.3|206650.3|206812.1|206662.1|206797.9|206647.9|7
1637210820000|2021-11-18 04:47:00|206801.6|206651.6|206798.6|206648.6|206802.9|206652.9|206796.7|206646.7|5
1637210830000|2021-11-18 04:47:10|206798.4|206648.4|206799.1|206649.1|206799.6|206649.6|206798.4|206648.4|7
1637210840000|2021-11-18 04:47:20|206800.3|206650.3|206796.3|206646.3|206800.3|206650.3|206794.8|206644.8|9
1637210850000|2021-11-18 04:47:30|206801.3|206651.3|206803.4|206653.4|206803.4|206653.4|206800.1|206650.1|8
1637210860000|2021-11-18 04:47:40|206804.3|206654.3|206803|206653|206804.3|206654.3|206802.8|206652.8|6
1637210870000|2021-11-18 04:47:50|206803.7|206653.7|206796.5|206646.5|206806|206656|206793.1|206643.1|8
1637210880000|2021-11-18 04:48:00|206797.4|206647.4|206802.7|206652.7|206807.8|206657.8|206794.7|206644.7|11
1637210890000|2021-11-18 04:48:10|206803.8|206653.8|206798.5|206648.5|206804.6|206654.6|206797.8|206647.8|13
1637210900000|2021-11-18 04:48:20|206802.2|206652.2|206801.8|206651.8|206802.2|206652.2|206800.9|206650.9|6
1637210910000|2021-11-18 04:48:30|206802.7|206652.7|206801.4|206651.4|206802.8|206652.8|206800|206650|7
1637210920000|2021-11-18 04:48:40|206801.5|206651.5|206800.4|206650.4|206802.4|206652.4|206800.2|206650.2|6
1637210930000|2021-11-18 04:48:50|206800.3|206650.3|206799.2|206649.2|206803.5|206653.5|206795.8|206645.8|10
1637210940000|2021-11-18 04:49:00|206799.8|206649.8|206800.3|206650.3|206806.7|206656.7|206798.5|206648.5|14
1637210950000|2021-11-18 04:49:10|206800.9|206650.9|206803.7|206653.7|206805.6|206655.6|206800.9|206650.9|12
1637210960000|2021-11-18 04:49:20|206803.9|206653.9|206800.5|206650.5|206805.5|206655.5|206800.5|206650.5|7
1637210970000|2021-11-18 04:49:30|206801.4|206651.4|206802.5|206652.5|206802.8|206652.8|206801.2|206651.2|7
1637210980000|2021-11-18 04:49:40|206808.1|206658.1|206807.4|206657.4|206819.4|206669.4|206804|206654|8
1637210990000|2021-11-18 04:49:50|206809.6|206659.6|206797.8|206647.8|206809.6|206659.6|206797.8|206647.8|10
1637211000000|2021-11-18 04:50:00|206801.1|206651.1|206802.2|206652.2|206806.4|206656.4|206801.1|206651.1|6
1637211010000|2021-11-18 04:50:10|206802|206652|206799.9|206649.9|206802.1|206652.1|206798.8|206648.8|7
1637211020000|2021-11-18 04:50:20|206803.1|206653.1|206796.7|206646.7|206803.8|206653.8|206796.6|206646.6|10
1637211030000|2021-11-18 04:50:30|206798.2|206648.2|206804.4|206654.4|206806|206656|206798.2|206648.2|6
1637211040000|2021-11-18 04:50:40|206803.7|206653.7|206798.7|206648.7|206807.4|206657.4|206797.3|206647.3|8
1637211050000|2021-11-18 04:50:50|206799.8|206649.8|206799.1|206649.1|206801.6|206651.6|206798.5|206648.5|5
1637211060000|2021-11-18 04:51:00|206799.3|206649.3|206802.5|206652.5|206807.7|206657.7|206799.1|206649.1|6
1637211070000|2021-11-18 04:51:10|206802.3|206652.3|206838.5|206688.5|206845.1|206695.1|206802.1|206652.1|17
1637211080000|2021-11-18 04:51:20|206842.4|206692.4|206835.9|206685.9|206843.7|206693.7|206830.3|206680.3|10
1637211090000|2021-11-18 04:51:30|206835.2|206685.2|206830.8|206680.8|206835.2|206685.2|206827.2|206677.2|9
1637211100000|2021-11-18 04:51:40|206831.1|206681.1|206829.9|206679.9|206832.4|206682.4|206825.8|206675.8|10
1637211110000|2021-11-18 04:51:50|206827.6|206677.6|206829|206679|206829|206679|206827.6|206677.6|2
1637211120000|2021-11-18 04:52:00|206829.1|206679.1|206832.6|206682.6|206832.6|206682.6|206829.1|206679.1|6
1637211130000|2021-11-18 04:52:10|206834|206684|206828.4|206678.4|206834|206684|206823.2|206673.2|9
1637211140000|2021-11-18 04:52:20|206828.5|206678.5|206829.6|206679.6|206832.8|206682.8|206825.7|206675.7|12
1637211150000|2021-11-18 04:52:30|206828.5|206678.5|206828.7|206678.7|206830.6|206680.6|206828.5|206678.5|9
1637211160000|2021-11-18 04:52:40|206829.3|206679.3|206828.8|206678.8|206834.8|206684.8|206828.2|206678.2|9
1637211170000|2021-11-18 04:52:50|206827.7|206677.7|206833.5|206683.5|206833.5|206683.5|206827.7|206677.7|12
1637211180000|2021-11-18 04:53:00|206831.3|206681.3|206828.4|206678.4|206831.4|206681.4|206827.4|206677.4|7
1637211190000|2021-11-18 04:53:10|206831.9|206681.9|206837|206687|206837|206687|206828.6|206678.6|19
1637211200000|2021-11-18 04:53:20|206837.2|206687.2|206834.7|206684.7|206837.6|206687.6|206833|206683|7
1637211210000|2021-11-18 04:53:30|206834|206684|206837.9|206687.9|206837.9|206687.9|206834|206684|3
1637211220000|2021-11-18 04:53:40|206836.4|206686.4|206838.9|206688.9|206839.3|206689.3|206835|206685|6
1637211230000|2021-11-18 04:53:50|206840.7|206690.7|206841.7|206691.7|206844.8|206694.8|206825.8|206675.8|9
1637211240000|2021-11-18 04:54:00|206841.5|206691.5|206832.7|206682.7|206841.5|206691.5|206830.1|206680.1|7
1637211250000|2021-11-18 04:54:10|206830.3|206680.3|206834.2|206684.2|206838.3|206688.3|206824.7|206674.7|11
1637211260000|2021-11-18 04:54:20|206835.4|206685.4|206833.7|206683.7|206835.4|206685.4|206830|206680|10
1637211270000|2021-11-18 04:54:30|206830.8|206680.8|206832.4|206682.4|206833.2|206683.2|206830.4|206680.4|9
1637211280000|2021-11-18 04:54:40|206833.8|206683.8|206835.2|206685.2|206835.2|206685.2|206833.2|206683.2|5
1637211290000|2021-11-18 04:54:50|206833.3|206683.3|206838.7|206688.7|206838.7|206688.7|206829.5|206679.5|8
1637211300000|2021-11-18 04:55:00|206839|206689|206838.9|206688.9|206841.1|206691.1|206837.4|206687.4|8
1637211310000|2021-11-18 04:55:10|206839.4|206689.4|206839|206689|206840|206690|206834.5|206684.5|8
1637211320000|2021-11-18 04:55:20|206839.1|206689.1|206830.4|206680.4|206839.1|206689.1|206830.4|206680.4|7
1637211330000|2021-11-18 04:55:30|206832.2|206682.2|206834.4|206684.4|206835.8|206685.8|206832.2|206682.2|6
1637211340000|2021-11-18 04:55:40|206836.8|206686.8|206835.2|206685.2|206836.8|206686.8|206835.2|206685.2|3
1637211350000|2021-11-18 04:55:50|206836.2|206686.2|206831.2|206681.2|206836.2|206686.2|206829.2|206679.2|5
1637211360000|2021-11-18 04:56:00|206833.2|206683.2|206832.5|206682.5|206833.2|206683.2|206830.4|206680.4|9
1637211370000|2021-11-18 04:56:10|206831.7|206681.7|206830.9|206680.9|206832.1|206682.1|206829|206679|8
1637211380000|2021-11-18 04:56:20|206835.2|206685.2|206835.4|206685.4|206835.4|206685.4|206833.7|206683.7|4
1637211390000|2021-11-18 04:56:30|206835.3|206685.3|206831.6|206681.6|206835.3|206685.3|206829.6|206679.6|4
1637211400000|2021-11-18 04:56:40|206834.3|206684.3|206829.3|206679.3|206834.3|206684.3|206828.1|206678.1|10
1637211410000|2021-11-18 04:56:50|206832.1|206682.1|206830.6|206680.6|206833.1|206683.1|206829|206679|10
1637211420000|2021-11-18 04:57:00|206831.9|206681.9|206831.1|206681.1|206832.8|206682.8|206831.1|206681.1|5
1637211430000|2021-11-18 04:57:10|206831|206681|206837.4|206687.4|206838.6|206688.6|206831|206681|7
1637211440000|2021-11-18 04:57:20|206838.2|206688.2|206837.6|206687.6|206838.2|206688.2|206834.1|206684.1|5
1637211450000|2021-11-18 04:57:30|206838.5|206688.5|206833.7|206683.7|206839.1|206689.1|206831.1|206681.1|10
1637211460000|2021-11-18 04:57:40|206831.1|206681.1|206837.2|206687.2|206841|206691|206828|206678|14
1637211470000|2021-11-18 04:57:50|206838.9|206688.9|206833.1|206683.1|206839.9|206689.9|206832.5|206682.5|14
1637211480000|2021-11-18 04:58:00|206834.2|206684.2|206836.4|206686.4|206836.4|206686.4|206833.7|206683.7|7
1637211490000|2021-11-18 04:58:10|206835.5|206685.5|206827.4|206677.4|206835.5|206685.5|206822.8|206672.8|13
1637211500000|2021-11-18 04:58:20|206826.8|206676.8|206831.7|206681.7|206831.7|206681.7|206826.8|206676.8|6
1637211510000|2021-11-18 04:58:30|206830.2|206680.2|206829.2|206679.2|206834.7|206684.7|206829.2|206679.2|9
1637211520000|2021-11-18 04:58:40|206829.1|206679.1|206833.9|206683.9|206834.8|206684.8|206827.1|206677.1|14
1637211530000|2021-11-18 04:58:50|206833.8|206683.8|206835.1|206685.1|206835.2|206685.2|206833.7|206683.7|10
1637211540000|2021-11-18 04:59:00|206834.9|206684.9|206836.7|206686.7|206836.7|206686.7|206834.2|206684.2|8
1637211550000|2021-11-18 04:59:10|206831.7|206681.7|206831.7|206681.7|206832.9|206682.9|206830.6|206680.6|6
1637211560000|2021-11-18 04:59:20|206839.1|206689.1|206838.2|206688.2|206839.1|206689.1|206830.2|206680.2|9
1637211570000|2021-11-18 04:59:30|206839.4|206689.4|206836.5|206686.5|206839.4|206689.4|206833.2|206683.2|9
1637211580000|2021-11-18 04:59:40|206835.5|206685.5|206828.3|206678.3|206835.7|206685.7|206826.4|206676.4|13
1637211590000|2021-11-18 04:59:50|206828.7|206678.7|206825.9|206675.9|206830|206680|206825.9|206675.9|7
1637211600000|2021-11-18 05:00:00|206832.1|206682.1|206833.9|206683.9|206837.3|206687.3|206825.5|206675.5|19
1637211610000|2021-11-18 05:00:10|206838.7|206688.7|206827.4|206677.4|206838.7|206688.7|206827|206677|15
1637211620000|2021-11-18 05:00:20|206826|206676|206808.9|206658.9|206826|206676|206805.8|206655.8|21
1637211630000|2021-11-18 05:00:30|206809|206659|206803.3|206653.3|206809|206659|206801.6|206651.6|20
1637211640000|2021-11-18 05:00:40|206803|206653|206806.9|206656.9|206806.9|206656.9|206799.2|206649.2|12
1637211650000|2021-11-18 05:00:50|206806.3|206656.3|206807.7|206657.7|206807.7|206657.7|206805.6|206655.6|12
1637211660000|2021-11-18 05:01:00|206808|206658|206807.3|206657.3|206808|206658|206797|206647|16
1637211670000|2021-11-18 05:01:10|206806.9|206656.9|206805.3|206655.3|206806.9|206656.9|206804.9|206654.9|8
1637211680000|2021-11-18 05:01:20|206801.7|206651.7|206804.5|206654.5|206804.5|206654.5|206798.4|206648.4|16
1637211690000|2021-11-18 05:01:30|206803.6|206653.6|206808.4|206658.4|206808.4|206658.4|206802.5|206652.5|6
1637211700000|2021-11-18 05:01:40|206811.8|206661.8|206809.8|206659.8|206811.8|206661.8|206809.7|206659.7|7
1637211710000|2021-11-18 05:01:50|206810.5|206660.5|206802.2|206652.2|206810.5|206660.5|206799.6|206649.6|8
1637211720000|2021-11-18 05:02:00|206801.5|206651.5|206808.8|206658.8|206808.8|206658.8|206801.5|206651.5|8
1637211730000|2021-11-18 05:02:10|206809.4|206659.4|206801.5|206651.5|206809.4|206659.4|206799|206649|14
1637211740000|2021-11-18 05:02:20|206805.3|206655.3|206800.7|206650.7|206808.6|206658.6|206800.2|206650.2|10
1637211750000|2021-11-18 05:02:30|206797.6|206647.6|206807.2|206657.2|206810.1|206660.1|206797.6|206647.6|13
1637211760000|2021-11-18 05:02:40|206808.7|206658.7|206806.1|206656.1|206810.4|206660.4|206802.5|206652.5|17
1637211770000|2021-11-18 05:02:50|206807.4|206657.4|206808.3|206658.3|206809.6|206659.6|206806.4|206656.4|10
1637211780000|2021-11-18 05:03:00|206806.9|206656.9|206810|206660|206812.2|206662.2|206806.9|206656.9|10
1637211790000|2021-11-18 05:03:10|206805.2|206655.2|206806.7|206656.7|206807.7|206657.7|206797.4|206647.4|14
1637211800000|2021-11-18 05:03:20|206808.2|206658.2|206810.8|206660.8|206812.6|206662.6|206807.1|206657.1|12
1637211810000|2021-11-18 05:03:30|206810|206660|206801.4|206651.4|206811.5|206661.5|206800.4|206650.4|12
1637211820000|2021-11-18 05:03:40|206803|206653|206807.6|206657.6|206807.6|206657.6|206802.6|206652.6|9
1637211830000|2021-11-18 05:03:50|206803.1|206653.1|206804.6|206654.6|206804.6|206654.6|206802.9|206652.9|12
1637211840000|2021-11-18 05:04:00|206805.3|206655.3|206809.3|206659.3|206810.9|206660.9|206803.9|206653.9|17
1637211850000|2021-11-18 05:04:10|206794.6|206644.6|206808|206658|206810.9|206660.9|206794.6|206644.6|12
1637211860000|2021-11-18 05:04:20|206808.1|206658.1|206799.2|206649.2|206809.7|206659.7|206799.2|206649.2|14
1637211870000|2021-11-18 05:04:30|206800.7|206650.7|206803.7|206653.7|206804.1|206654.1|206800.7|206650.7|9
1637211880000|2021-11-18 05:04:40|206803|206653|206808.9|206658.9|206808.9|206658.9|206803|206653|8
1637211890000|2021-11-18 05:04:50|206805.8|206655.8|206807.5|206657.5|206808.2|206658.2|206805.8|206655.8|7
1637211900000|2021-11-18 05:05:00|206808.6|206658.6|206844|206694|206845.9|206695.9|206803.4|206653.4|30
1637211910000|2021-11-18 05:05:10|206843.6|206693.6|206840.9|206690.9|206846.1|206696.1|206839.3|206689.3|24
1637211920000|2021-11-18 05:05:20|206841.2|206691.2|206843.6|206693.6|206847.7|206697.7|206834.1|206684.1|28
1637211930000|2021-11-18 05:05:30|206846.2|206696.2|206840.1|206690.1|206846.2|206696.2|206836.4|206686.4|25
1637211940000|2021-11-18 05:05:40|206840.5|206690.5|206843.9|206693.9|206857|206707|206837.2|206687.2|29
1637211950000|2021-11-18 05:05:50|206843.7|206693.7|206849.6|206699.6|206849.6|206699.6|206841.9|206691.9|20
1637211960000|2021-11-18 05:06:00|206849.2|206699.2|206842.1|206692.1|206853.3|206703.3|206835.3|206685.3|28
1637211970000|2021-11-18 05:06:10|206840.8|206690.8|206842.2|206692.2|206842.2|206692.2|206839.4|206689.4|14
1637211980000|2021-11-18 05:06:20|206841|206691|206835.1|206685.1|206842.2|206692.2|206834.5|206684.5|7
1637211990000|2021-11-18 05:06:30|206835.2|206685.2|206844.3|206694.3|206844.3|206694.3|206835|206685|11
1637212000000|2021-11-18 05:06:40|206844.5|206694.5|206846.3|206696.3|206847.2|206697.2|206842.8|206692.8|19
1637212010000|2021-11-18 05:06:50|206845.7|206695.7|206838.1|206688.1|206845.9|206695.9|206837.2|206687.2|16
1637212020000|2021-11-18 05:07:00|206840.4|206690.4|206846.2|206696.2|206846.2|206696.2|206838.8|206688.8|18
1637212030000|2021-11-18 05:07:10|206845.8|206695.8|206845.8|206695.8|206848.2|206698.2|206845.4|206695.4|20
1637212040000|2021-11-18 05:07:20|206847.2|206697.2|206840.5|206690.5|206847.2|206697.2|206839.8|206689.8|19
1637212050000|2021-11-18 05:07:30|206839.5|206689.5|206844.4|206694.4|206846.9|206696.9|206839.5|206689.5|16
1637212060000|2021-11-18 05:07:40|206857.2|206707.2|206848.2|206698.2|206857.5|206707.5|206847.6|206697.6|24
1637212070000|2021-11-18 05:07:50|206846.7|206696.7|206845.1|206695.1|206848.2|206698.2|206842.3|206692.3|19
1637212080000|2021-11-18 05:08:00|206844|206694|206846.3|206696.3|206846.7|206696.7|206842.9|206692.9|20
1637212090000|2021-11-18 05:08:10|206845.2|206695.2|206843.3|206693.3|206847.2|206697.2|206841.2|206691.2|23
1637212100000|2021-11-18 05:08:20|206843.2|206693.2|206843.3|206693.3|206843.3|206693.3|206841.3|206691.3|13
1637212110000|2021-11-18 05:08:30|206843.2|206693.2|206847.5|206697.5|206849.4|206699.4|206843.2|206693.2|15
1637212120000|2021-11-18 05:08:40|206846.4|206696.4|206841.6|206691.6|206847.8|206697.8|206841|206691|13
1637212130000|2021-11-18 05:08:50|206842.6|206692.6|206843|206693|206846.3|206696.3|206842.6|206692.6|13
1637212140000|2021-11-18 05:09:00|206844.1|206694.1|206840.4|206690.4|206846.9|206696.9|206826.8|206676.8|21
1637212150000|2021-11-18 05:09:10|206846.8|206696.8|206840.6|206690.6|206846.8|206696.8|206839.6|206689.6|12
1637212160000|2021-11-18 05:09:20|206842.6|206692.6|206838.7|206688.7|206842.7|206692.7|206836.1|206686.1|18
1637212170000|2021-11-18 05:09:30|206839.6|206689.6|206858|206708|206872.3|206722.3|206836.5|206686.5|23
1637212180000|2021-11-18 05:09:40|206859.8|206709.8|206856.4|206706.4|206861.8|206711.8|206856.4|206706.4|18
1637212190000|2021-11-18 05:09:50|206859|206709|206861.2|206711.2|206863.3|206713.3|206859|206709|12
1637212200000|2021-11-18 05:10:00|206861.5|206711.5|206868.6|206718.6|206868.7|206718.7|206861.5|206711.5|14
1637212210000|2021-11-18 05:10:10|206868.1|206718.1|206872.9|206722.9|206876.1|206726.1|206859.9|206709.9|17
1637212220000|2021-11-18 05:10:20|206874|206724|206871.1|206721.1|206890.1|206740.1|206869.7|206719.7|15
1637212230000|2021-11-18 05:10:30|206869.8|206719.8|206879.4|206729.4|206881.2|206731.2|206867.9|206717.9|13
1637212240000|2021-11-18 05:10:40|206878.7|206728.7|206880.8|206730.8|206891.4|206741.4|206878.7|206728.7|18
1637212250000|2021-11-18 05:10:50|206881.4|206731.4|206887.6|206737.6|206896.1|206746.1|206881.4|206731.4|15
1637212260000|2021-11-18 05:11:00|206889.6|206739.6|206885.1|206735.1|206889.6|206739.6|206882.5|206732.5|14
1637212270000|2021-11-18 05:11:10|206886.1|206736.1|206890.4|206740.4|206894.5|206744.5|206882.1|206732.1|16
1637212280000|2021-11-18 05:11:20|206890.3|206740.3|206891.1|206741.1|206894.2|206744.2|206885.6|206735.6|14
1637212290000|2021-11-18 05:11:30|206890.9|206740.9|206895.2|206745.2|206895.6|206745.6|206888|206738|13
1637212300000|2021-11-18 05:11:40|206893.1|206743.1|206882.6|206732.6|206894.2|206744.2|206882|206732|11
1637212310000|2021-11-18 05:11:50|206883.9|206733.9|206883.9|206733.9|206886.4|206736.4|206883.9|206733.9|9
1637212320000|2021-11-18 05:12:00|206884.8|206734.8|206882.1|206732.1|206885.5|206735.5|206879.8|206729.8|7
1637212330000|2021-11-18 05:12:10|206884.1|206734.1|206893|206743|206898.9|206748.9|206883.9|206733.9|7
1637212340000|2021-11-18 05:12:20|206897.6|206747.6|206894.5|206744.5|206897.6|206747.6|206893.2|206743.2|5
1637212350000|2021-11-18 05:12:30|206894.1|206744.1|206928.7|206778.7|206928.7|206778.7|206887|206737|18
1637212360000|2021-11-18 05:12:40|206929.1|206779.1|206929|206779|206938.2|206788.2|206926.3|206776.3|9
1637212370000|2021-11-18 05:12:50|206933.9|206783.9|206923|206773|206935.7|206785.7|206923|206773|20
1637212380000|2021-11-18 05:13:00|206922.5|206772.5|206920.8|206770.8|206924.8|206774.8|206920.8|206770.8|19
1637212390000|2021-11-18 05:13:10|206920.1|206770.1|206926.4|206776.4|206926.6|206776.6|206916.1|206766.1|18
1637212400000|2021-11-18 05:13:20|206925.9|206775.9|206917.4|206767.4|206927.6|206777.6|206917.4|206767.4|16
1637212410000|2021-11-18 05:13:30|206919.8|206769.8|206920.9|206770.9|206924.8|206774.8|206919|206769|17
1637212420000|2021-11-18 05:13:40|206921|206771|206929.3|206779.3|206932|206782|206918.2|206768.2|17
1637212430000|2021-11-18 05:13:50|206928.6|206778.6|206928.3|206778.3|206931.9|206781.9|206923|206773|24
1637212440000|2021-11-18 05:14:00|206932.5|206782.5|206920.9|206770.9|206938.1|206788.1|206915|206765|21
1637212450000|2021-11-18 05:14:10|206924.2|206774.2|206919.6|206769.6|206931.6|206781.6|206911|206761|24
1637212460000|2021-11-18 05:14:20|206916.8|206766.8|206912.9|206762.9|206931.2|206781.2|206909.7|206759.7|22
1637212470000|2021-11-18 05:14:30|206915.4|206765.4|206897.4|206747.4|206916.7|206766.7|206893.1|206743.1|13
1637212480000|2021-11-18 05:14:40|206891.4|206741.4|206895.2|206745.2|206896.8|206746.8|206891.4|206741.4|6
1637212490000|2021-11-18 05:14:50|206893|206743|206895.3|206745.3|206896.8|206746.8|206893|206743|10
1637212500000|2021-11-18 05:15:00|206893.8|206743.8|206891.5|206741.5|206896.2|206746.2|206881.7|206731.7|19
1637212510000|2021-11-18 05:15:10|206888.6|206738.6|206881.5|206731.5|206892.4|206742.4|206879.8|206729.8|24
1637212520000|2021-11-18 05:15:20|206881.4|206731.4|206885.4|206735.4|206886.8|206736.8|206880.3|206730.3|14
1637212530000|2021-11-18 05:15:30|206886|206736|206900.5|206750.5|206900.5|206750.5|206883.9|206733.9|14
1637212540000|2021-11-18 05:15:40|206899.7|206749.7|206883.9|206733.9|206899.7|206749.7|206880.9|206730.9|16
1637212550000|2021-11-18 05:15:50|206880.5|206730.5|206889.1|206739.1|206890.8|206740.8|206878.8|206728.8|11
1637212560000|2021-11-18 05:16:00|206890|206740|206879.2|206729.2|206890|206740|206876.1|206726.1|19
1637212570000|2021-11-18 05:16:10|206879.4|206729.4|206876.1|206726.1|206879.4|206729.4|206874|206724|15
1637212580000|2021-11-18 05:16:20|206876.9|206726.9|206884.3|206734.3|206885.3|206735.3|206875.9|206725.9|18
1637212590000|2021-11-18 05:16:30|206884.7|206734.7|206886.6|206736.6|206892|206742|206881.2|206731.2|17
1637212600000|2021-11-18 05:16:40|206891.8|206741.8|206888|206738|206894|206744|206886.5|206736.5|16
1637212610000|2021-11-18 05:16:50|206889.2|206739.2|206890.9|206740.9|206900|206750|206881.8|206731.8|17
1637212620000|2021-11-18 05:17:00|206884.5|206734.5|206884.1|206734.1|206885.3|206735.3|206880.1|206730.1|11
1637212630000|2021-11-18 05:17:10|206880|206730|206880.1|206730.1|206883|206733|206873.7|206723.7|17
1637212640000|2021-11-18 05:17:20|206880|206730|206885.4|206735.4|206887.4|206737.4|206879.1|206729.1|17
1637212650000|2021-11-18 05:17:30|206885.2|206735.2|206878.9|206728.9|206885.2|206735.2|206876.9|206726.9|18
1637212660000|2021-11-18 05:17:40|206877.4|206727.4|206877|206727|206879.7|206729.7|206877|206727|5
1637212670000|2021-11-18 05:17:50|206875.7|206725.7|206877|206727|206880.8|206730.8|206875.2|206725.2|19
1637212680000|2021-11-18 05:18:00|206877.6|206727.6|206874.8|206724.8|206877.6|206727.6|206871.1|206721.1|12
1637212690000|2021-11-18 05:18:10|206875.6|206725.6|206876.3|206726.3|206876.3|206726.3|206869.6|206719.6|15
1637212700000|2021-11-18 05:18:20|206876.6|206726.6|206882.8|206732.8|206888.4|206738.4|206874.5|206724.5|9
1637212710000|2021-11-18 05:18:30|206879|206729|206878.9|206728.9|206883.8|206733.8|206877.9|206727.9|7
1637212720000|2021-11-18 05:18:40|206881.2|206731.2|206872.6|206722.6|206887|206737|206871.8|206721.8|18
1637212730000|2021-11-18 05:18:50|206876.4|206726.4|206877.8|206727.8|206880.3|206730.3|206873.8|206723.8|13
1637212740000|2021-11-18 05:19:00|206875.4|206725.4|206873.1|206723.1|206876.4|206726.4|206868.9|206718.9|10
1637212750000|2021-11-18 05:19:10|206873.9|206723.9|206888.3|206738.3|206888.3|206738.3|206873.9|206723.9|19
1637212760000|2021-11-18 05:19:20|206894|206744|206888|206738|206894|206744|206886.1|206736.1|14
1637212770000|2021-11-18 05:19:30|206888.4|206738.4|206887.9|206737.9|206894.7|206744.7|206884.6|206734.6|17
1637212780000|2021-11-18 05:19:40|206888.6|206738.6|206882.2|206732.2|206888.6|206738.6|206881|206731|15
1637212790000|2021-11-18 05:19:50|206882.9|206732.9|206882.2|206732.2|206884.8|206734.8|206880.7|206730.7|10
1637212800000|2021-11-18 05:20:00|206882.8|206732.8|206883.9|206733.9|206886.2|206736.2|206881.2|206731.2|14
1637212810000|2021-11-18 05:20:10|206882|206732|206888.3|206738.3|206892.1|206742.1|206882|206732|11
1637212820000|2021-11-18 05:20:20|206887.9|206737.9|206882.3|206732.3|206889.9|206739.9|206882.3|206732.3|7
1637212830000|2021-11-18 05:20:30|206883.4|206733.4|206880.2|206730.2|206883.4|206733.4|206878.9|206728.9|8
1637212840000|2021-11-18 05:20:40|206879.9|206729.9|206872.2|206722.2|206879.9|206729.9|206871.9|206721.9|7
1637212850000|2021-11-18 05:20:50|206869.1|206719.1|206874.2|206724.2|206874.4|206724.4|206869.1|206719.1|6
1637212860000|2021-11-18 05:21:00|206872.1|206722.1|206873.7|206723.7|206875.3|206725.3|206872|206722|5
1637212870000|2021-11-18 05:21:10|206874.8|206724.8|206900.1|206750.1|206900.4|206750.4|206874.8|206724.8|12
1637212880000|2021-11-18 05:21:20|206883.7|206733.7|206889.2|206739.2|206892.3|206742.3|206883.5|206733.5|15
1637212890000|2021-11-18 05:21:30|206890.2|206740.2|206880.8|206730.8|206891.2|206741.2|206879.7|206729.7|12
1637212900000|2021-11-18 05:21:40|206882.5|206732.5|206880.8|206730.8|206883.7|206733.7|206880.4|206730.4|9
1637212910000|2021-11-18 05:21:50|206879.7|206729.7|206888.7|206738.7|206891.5|206741.5|206879.7|206729.7|11
1637212920000|2021-11-18 05:22:00|206891.6|206741.6|206887.5|206737.5|206892.2|206742.2|206882.8|206732.8|13
1637212930000|2021-11-18 05:22:10|206888|206738|206884.1|206734.1|206888.1|206738.1|206884.1|206734.1|9
1637212940000|2021-11-18 05:22:20|206885|206735|206878|206728|206886.9|206736.9|206878|206728|8
1637212950000|2021-11-18 05:22:30|206879|206729|206877.7|206727.7|206879|206729|206877.5|206727.5|4
1637212960000|2021-11-18 05:22:40|206875.8|206725.8|206878.6|206728.6|206879.4|206729.4|206874.1|206724.1|8
1637212970000|2021-11-18 05:22:50|206878.9|206728.9|206893.9|206743.9|206893.9|206743.9|206878.9|206728.9|16
1637212980000|2021-11-18 05:23:00|206889.2|206739.2|206896.3|206746.3|206900.6|206750.6|206888.2|206738.2|22
1637212990000|2021-11-18 05:23:10|206896.1|206746.1|206885.7|206735.7|206896.8|206746.8|206885.7|206735.7|17
1637213000000|2021-11-18 05:23:20|206887.2|206737.2|206887.4|206737.4|206887.9|206737.9|206885|206735|12
1637213010000|2021-11-18 05:23:30|206888.2|206738.2|206886.1|206736.1|206888.2|206738.2|206882.5|206732.5|10
1637213020000|2021-11-18 05:23:40|206886|206736|206888.7|206738.7|206892.8|206742.8|206884.4|206734.4|14
1637213030000|2021-11-18 05:23:50|206892.6|206742.6|206889.6|206739.6|206893.6|206743.6|206885.1|206735.1|10
1637213040000|2021-11-18 05:24:00|206888.5|206738.5|206880.8|206730.8|206888.5|206738.5|206878|206728|10
1637213050000|2021-11-18 05:24:10|206879.7|206729.7|206891.4|206741.4|206891.4|206741.4|206879|206729|13
1637213060000|2021-11-18 05:24:20|206893.7|206743.7|206889.6|206739.6|206893.7|206743.7|206889.6|206739.6|7
1637213070000|2021-11-18 05:24:30|206889.7|206739.7|206881.4|206731.4|206889.7|206739.7|206880.9|206730.9|9
1637213080000|2021-11-18 05:24:40|206882.1|206732.1|206886.2|206736.2|206890.4|206740.4|206882.1|206732.1|10
1637213090000|2021-11-18 05:24:50|206887.1|206737.1|206898.7|206748.7|206899.8|206749.8|206887.1|206737.1|15
1637213100000|2021-11-18 05:25:00|206898.3|206748.3|206884.6|206734.6|206898.3|206748.3|206879.3|206729.3|17
1637213110000|2021-11-18 05:25:10|206885|206735|206886.7|206736.7|206887.6|206737.6|206885|206735|12
1637213120000|2021-11-18 05:25:20|206882.5|206732.5|206886.1|206736.1|206889.5|206739.5|206882.2|206732.2|12
1637213130000|2021-11-18 05:25:30|206886.2|206736.2|206890.6|206740.6|206896.5|206746.5|206886.2|206736.2|14
1637213140000|2021-11-18 05:25:40|206889.5|206739.5|206889.4|206739.4|206894.4|206744.4|206885.4|206735.4|13
1637213150000|2021-11-18 05:25:50|206887|206737|206884.2|206734.2|206890.5|206740.5|206880.5|206730.5|7
1637213160000|2021-11-18 05:26:00|206884.3|206734.3|206881|206731|206884.3|206734.3|206875.3|206725.3|9
1637213170000|2021-11-18 05:26:10|206881.5|206731.5|206880.2|206730.2|206881.7|206731.7|206876.9|206726.9|9
1637213180000|2021-11-18 05:26:20|206878.6|206728.6|206880.2|206730.2|206880.2|206730.2|206877.2|206727.2|8
1637213190000|2021-11-18 05:26:30|206885.8|206735.8|206893.6|206743.6|206893.6|206743.6|206880.1|206730.1|13
1637213200000|2021-11-18 05:26:40|206892.1|206742.1|206889|206739|206893.2|206743.2|206887.3|206737.3|11
1637213210000|2021-11-18 05:26:50|206889.5|206739.5|206879.2|206729.2|206889.8|206739.8|206879.1|206729.1|11
1637213220000|2021-11-18 05:27:00|206876.9|206726.9|206881.4|206731.4|206882.1|206732.1|206876.9|206726.9|6
1637213230000|2021-11-18 05:27:10|206881.1|206731.1|206881.3|206731.3|206881.6|206731.6|206879.9|206729.9|7
1637213240000|2021-11-18 05:27:20|206880.2|206730.2|206885.1|206735.1|206892.4|206742.4|206878.2|206728.2|13
1637213250000|2021-11-18 05:27:30|206886.6|206736.6|206891.9|206741.9|206891.9|206741.9|206879.7|206729.7|8
1637213260000|2021-11-18 05:27:40|206891.1|206741.1|206881|206731|206891.1|206741.1|206881|206731|12
1637213270000|2021-11-18 05:27:50|206880.9|206730.9|206880|206730|206882.6|206732.6|206879.9|206729.9|8
1637213280000|2021-11-18 05:28:00|206881|206731|206864.1|206714.1|206885|206735|206855.1|206705.1|15
1637213290000|2021-11-18 05:28:10|206865.2|206715.2|206874.4|206724.4|206885.9|206735.9|206859.9|206709.9|20
1637213300000|2021-11-18 05:28:20|206872.8|206722.8|206870.7|206720.7|206872.8|206722.8|206870.7|206720.7|6
1637213310000|2021-11-18 05:28:30|206866|206716|206872.5|206722.5|206873|206723|206866|206716|9
1637213320000|2021-11-18 05:28:40|206872.6|206722.6|206876.5|206726.5|206878.5|206728.5|206870.1|206720.1|14
1637213330000|2021-11-18 05:28:50|206876.7|206726.7|206874.2|206724.2|206876.7|206726.7|206872.1|206722.1|9
1637213340000|2021-11-18 05:29:00|206875.7|206725.7|206871.5|206721.5|206877.9|206727.9|206868.3|206718.3|19
1637213350000|2021-11-18 05:29:10|206873.6|206723.6|206869.6|206719.6|206873.8|206723.8|206869.5|206719.5|8
1637213360000|2021-11-18 05:29:20|206871.5|206721.5|206875.6|206725.6|206875.6|206725.6|206860.7|206710.7|14
1637213370000|2021-11-18 05:29:30|206875|206725|206876.4|206726.4|206876.5|206726.5|206869.6|206719.6|13
1637213380000|2021-11-18 05:29:40|206878.3|206728.3|206879.1|206729.1|206890.2|206740.2|206869.3|206719.3|18
1637213390000|2021-11-18 05:29:50|206882.1|206732.1|206889.2|206739.2|206893|206743|206870.7|206720.7|14
1637213400000|2021-11-18 05:30:00|206887.2|206737.2|206883.3|206733.3|206887.4|206737.4|206881.5|206731.5|11
1637213410000|2021-11-18 05:30:10|206881|206731|206882.2|206732.2|206884.6|206734.6|206881|206731|11
1637213420000|2021-11-18 05:30:20|206881|206731|206882.6|206732.6|206882.7|206732.7|206881|206731|9
1637213430000|2021-11-18 05:30:30|206885.5|206735.5|206886|206736|206894.7|206744.7|206885.3|206735.3|10
1637213440000|2021-11-18 05:30:40|206884.6|206734.6|206879.7|206729.7|206884.6|206734.6|206877.6|206727.6|10
1637213450000|2021-11-18 05:30:50|206880.4|206730.4|206879.3|206729.3|206882.6|206732.6|206876.8|206726.8|7
1637213460000|2021-11-18 05:31:00|206879.6|206729.6|206885.2|206735.2|206890.1|206740.1|206874.4|206724.4|17
1637213470000|2021-11-18 05:31:10|206879.7|206729.7|206884.3|206734.3|206887.3|206737.3|206877|206727|21
1637213480000|2021-11-18 05:31:20|206888.3|206738.3|206889|206739|206892.1|206742.1|206888|206738|10
1637213490000|2021-11-18 05:31:30|206889.5|206739.5|206880|206730|206889.5|206739.5|206880|206730|15
1637213500000|2021-11-18 05:31:40|206879.7|206729.7|206881.2|206731.2|206881.9|206731.9|206879.7|206729.7|8
1637213510000|2021-11-18 05:31:50|206887.2|206737.2|206886.7|206736.7|206888.2|206738.2|206886.6|206736.6|6
1637213520000|2021-11-18 05:32:00|206889.6|206739.6|206879.5|206729.5|206889.6|206739.6|206879.5|206729.5|5
1637213530000|2021-11-18 05:32:10|206881.1|206731.1|206882.8|206732.8|206883.9|206733.9|206881.1|206731.1|8
1637213540000|2021-11-18 05:32:20|206883.4|206733.4|206934|206784|206934|206784|206877.9|206727.9|12
1637213550000|2021-11-18 05:32:30|206931.5|206781.5|206928.1|206778.1|206942.4|206792.4|206919.2|206769.2|23
1637213560000|2021-11-18 05:32:40|206925.2|206775.2|206921.4|206771.4|206936.1|206786.1|206920|206770|15
1637213570000|2021-11-18 05:32:50|206923.4|206773.4|206919.6|206769.6|206924.8|206774.8|206919.6|206769.6|19
1637213580000|2021-11-18 05:33:00|206919.7|206769.7|206929.6|206779.6|206929.6|206779.6|206918.8|206768.8|9
1637213590000|2021-11-18 05:33:10|206928.4|206778.4|206919.5|206769.5|206928.4|206778.4|206919.5|206769.5|11
1637213600000|2021-11-18 05:33:20|206928.5|206778.5|206926.7|206776.7|206933.9|206783.9|206923.4|206773.4|17
1637213610000|2021-11-18 05:33:30|206927.7|206777.7|206921.7|206771.7|206928.5|206778.5|206920.8|206770.8|10
1637213620000|2021-11-18 05:33:40|206921.5|206771.5|206919.8|206769.8|206927.7|206777.7|206918.3|206768.3|12
1637213630000|2021-11-18 05:33:50|206920|206770|206921.2|206771.2|206924.4|206774.4|206918.2|206768.2|16
1637213640000|2021-11-18 05:34:00|206921|206771|206922.4|206772.4|206922.4|206772.4|206915.3|206765.3|16
1637213650000|2021-11-18 05:34:10|206919.5|206769.5|206925.7|206775.7|206931.5|206781.5|206917.2|206767.2|10
1637213660000|2021-11-18 05:34:20|206931|206781|206932|206782|206934.5|206784.5|206929.3|206779.3|8
1637213670000|2021-11-18 05:34:30|206931.9|206781.9|206927.8|206777.8|206932.6|206782.6|206922.7|206772.7|9
1637213680000|2021-11-18 05:34:40|206922.9|206772.9|206914.5|206764.5|206924.1|206774.1|206900.8|206750.8|22
1637213690000|2021-11-18 05:34:50|206920.2|206770.2|206918.1|206768.1|206924.5|206774.5|206911.9|206761.9|9
1637213700000|2021-11-18 05:35:00|206918.4|206768.4|206930.5|206780.5|206932.4|206782.4|206913.7|206763.7|18
1637213710000|2021-11-18 05:35:10|206928.4|206778.4|206926.4|206776.4|206928.4|206778.4|206916.6|206766.6|19
1637213720000|2021-11-18 05:35:20|206923.2|206773.2|206921.6|206771.6|206923.5|206773.5|206915.2|206765.2|15
1637213730000|2021-11-18 05:35:30|206923.4|206773.4|206919.1|206769.1|206923.4|206773.4|206915.5|206765.5|18
1637213740000|2021-11-18 05:35:40|206918.7|206768.7|206912.9|206762.9|206926.4|206776.4|206902|206752|21
1637213750000|2021-11-18 05:35:50|206911.8|206761.8|206883.6|206733.6|206911.8|206761.8|206883.3|206733.3|16
1637213760000|2021-11-18 05:36:00|206885.8|206735.8|206885.4|206735.4|206891.2|206741.2|206874.1|206724.1|24
1637213770000|2021-11-18 05:36:10|206884.4|206734.4|206891.1|206741.1|206895.3|206745.3|206882|206732|12
1637213780000|2021-11-18 05:36:20|206891|206741|206880.4|206730.4|206891|206741|206879.8|206729.8|18
1637213790000|2021-11-18 05:36:30|206882|206732|206888.1|206738.1|206891|206741|206880.3|206730.3|14
1637213800000|2021-11-18 05:36:40|206887.9|206737.9|206798.7|206648.7|206887.9|206737.9|206792.2|206642.2|20
1637213810000|2021-11-18 05:36:50|206798.6|206648.6|206800.4|206650.4|206800.5|206650.5|206798.6|206648.6|13
1637213820000|2021-11-18 05:37:00|206802.1|206652.1|206813.6|206663.6|206821.9|206671.9|206802.1|206652.1|22
1637213830000|2021-11-18 05:37:10|206813.7|206663.7|206816.7|206666.7|206833.9|206683.9|206811.5|206661.5|28
1637213840000|2021-11-18 05:37:20|206815.3|206665.3|206807.1|206657.1|206817.3|206667.3|206806.6|206656.6|23
1637213850000|2021-11-18 05:37:30|206816.1|206666.1|206829.2|206679.2|206830.2|206680.2|206811.3|206661.3|22
1637213860000|2021-11-18 05:37:40|206824.5|206674.5|206831.2|206681.2|206836.6|206686.6|206822.5|206672.5|14
1637213870000|2021-11-18 05:37:50|206833.9|206683.9|206821.7|206671.7|206834.9|206684.9|206820.1|206670.1|11
1637213880000|2021-11-18 05:38:00|206822.9|206672.9|206820.6|206670.6|206834.3|206684.3|206819.9|206669.9|19
1637213890000|2021-11-18 05:38:10|206820.3|206670.3|206816.6|206666.6|206820.3|206670.3|206814.8|206664.8|8
1637213900000|2021-11-18 05:38:20|206815.7|206665.7|206822.3|206672.3|206827.6|206677.6|206812.9|206662.9|14
1637213910000|2021-11-18 05:38:30|206821.3|206671.3|206794.3|206644.3|206821.3|206671.3|206794.2|206644.2|16
1637213920000|2021-11-18 05:38:40|206794.2|206644.2|206796.1|206646.1|206800.4|206650.4|206794.2|206644.2|15
1637213930000|2021-11-18 05:38:50|206795.9|206645.9|206795.6|206645.6|206798.4|206648.4|206794.7|206644.7|11
1637213940000|2021-11-18 05:39:00|206795.1|206645.1|206797.9|206647.9|206798|206648|206794.7|206644.7|12
1637213950000|2021-11-18 05:39:10|206797.5|206647.5|206805.3|206655.3|206805.5|206655.5|206794.7|206644.7|11
1637213960000|2021-11-18 05:39:20|206807.6|206657.6|206793.7|206643.7|206807.6|206657.6|206792.9|206642.9|19
1637213970000|2021-11-18 05:39:30|206793.5|206643.5|206795.1|206645.1|206801.6|206651.6|206792.9|206642.9|13
1637213980000|2021-11-18 05:39:40|206795.5|206645.5|206800|206650|206801.3|206651.3|206795.5|206645.5|10
1637213990000|2021-11-18 05:39:50|206800.9|206650.9|206799.5|206649.5|206807.2|206657.2|206798.5|206648.5|12
1637214000000|2021-11-18 05:40:00|206800.7|206650.7|206799.1|206649.1|206806|206656|206799.1|206649.1|15
1637214010000|2021-11-18 05:40:10|206802|206652|206797.7|206647.7|206803.4|206653.4|206794.6|206644.6|16
1637214020000|2021-11-18 05:40:20|206797.2|206647.2|206800.1|206650.1|206806.2|206656.2|206795.5|206645.5|15
1637214030000|2021-11-18 05:40:30|206797.6|206647.6|206798.2|206648.2|206799.5|206649.5|206797.6|206647.6|6
1637214040000|2021-11-18 05:40:40|206802.2|206652.2|206805.2|206655.2|206806.4|206656.4|206800.6|206650.6|11
1637214050000|2021-11-18 05:40:50|206804.8|206654.8|206802.5|206652.5|206806|206656|206797.2|206647.2|19
1637214060000|2021-11-18 05:41:00|206802.4|206652.4|206828.8|206678.8|206843.6|206693.6|206802.4|206652.4|31
1637214070000|2021-11-18 05:41:10|206829|206679|206826.4|206676.4|206840.3|206690.3|206826.4|206676.4|23
1637214080000|2021-11-18 05:41:20|206830.7|206680.7|206839.1|206689.1|206841.7|206691.7|206827.8|206677.8|20
1637214090000|2021-11-18 05:41:30|206835.6|206685.6|206833.6|206683.6|206836.3|206686.3|206832.7|206682.7|14
1637214100000|2021-11-18 05:41:40|206834.8|206684.8|206822|206672|206838.4|206688.4|206822|206672|18
1637214110000|2021-11-18 05:41:50|206823.5|206673.5|206825.5|206675.5|206826.4|206676.4|206823.5|206673.5|15
1637214120000|2021-11-18 05:42:00|206825.6|206675.6|206826.5|206676.5|206841.9|206691.9|206825.6|206675.6|17
1637214130000|2021-11-18 05:42:10|206827.2|206677.2|206830.1|206680.1|206830.8|206680.8|206827.2|206677.2|11
1637214140000|2021-11-18 05:42:20|206826.1|206676.1|206826.9|206676.9|206842|206692|206825.4|206675.4|14
1637214150000|2021-11-18 05:42:30|206826.6|206676.6|206835.4|206685.4|206836|206686|206826.6|206676.6|12
1637214160000|2021-11-18 05:42:40|206833.1|206683.1|206832.7|206682.7|206839.9|206689.9|206831.4|206681.4|16
1637214170000|2021-11-18 05:42:50|206833.6|206683.6|206832.3|206682.3|206833.6|206683.6|206832.3|206682.3|6
1637214180000|2021-11-18 05:43:00|206834.2|206684.2|206827.9|206677.9|206834.9|206684.9|206827.3|206677.3|13
1637214190000|2021-11-18 05:43:10|206827.4|206677.4|206827|206677|206827.8|206677.8|206827|206677|5
1637214200000|2021-11-18 05:43:20|206826.8|206676.8|206830.6|206680.6|206830.8|206680.8|206826.8|206676.8|6
1637214210000|2021-11-18 05:43:30|206830.8|206680.8|206828.3|206678.3|206831|206681|206827.5|206677.5|11
1637214220000|2021-11-18 05:43:40|206828|206678|206829.7|206679.7|206831.2|206681.2|206827|206677|8
1637214230000|2021-11-18 05:43:50|206831.2|206681.2|206827.8|206677.8|206835.1|206685.1|206827.2|206677.2|11
1637214240000|2021-11-18 05:44:00|206840.1|206690.1|206829.3|206679.3|206841|206691|206829.1|206679.1|10
1637214250000|2021-11-18 05:44:10|206829.8|206679.8|206834.5|206684.5|206836.7|206686.7|206824|206674|18
1637214260000|2021-11-18 05:44:20|206833.8|206683.8|206831|206681|206837.8|206687.8|206830.7|206680.7|15
1637214270000|2021-11-18 05:44:30|206831.5|206681.5|206832.4|206682.4|206833.9|206683.9|206831|206681|10
1637214280000|2021-11-18 05:44:40|206833.2|206683.2|206828.6|206678.6|206833.2|206683.2|206828.6|206678.6|4
1637214290000|2021-11-18 05:44:50|206830.1|206680.1|206827.7|206677.7|206830.1|206680.1|206826.5|206676.5|8
1637214300000|2021-11-18 05:45:00|206828.9|206678.9|206798.4|206648.4|206830.8|206680.8|206796.4|206646.4|21
1637214310000|2021-11-18 05:45:10|206797.8|206647.8|206801.6|206651.6|206804|206654|206797.8|206647.8|13
1637214320000|2021-11-18 05:45:20|206801.1|206651.1|206803.3|206653.3|206804.5|206654.5|206799.4|206649.4|16
1637214330000|2021-11-18 05:45:30|206803.1|206653.1|206804.4|206654.4|206804.4|206654.4|206799.2|206649.2|15
1637214340000|2021-11-18 05:45:40|206802.9|206652.9|206804.4|206654.4|206805.3|206655.3|206797.7|206647.7|18
1637214350000|2021-11-18 05:45:50|206804.6|206654.6|206802|206652|206804.6|206654.6|206799.4|206649.4|20
1637214360000|2021-11-18 05:46:00|206801.4|206651.4|206798.9|206648.9|206801.4|206651.4|206795.9|206645.9|14
1637214370000|2021-11-18 05:46:10|206797.8|206647.8|206799.2|206649.2|206802.1|206652.1|206796.5|206646.5|13
1637214380000|2021-11-18 05:46:20|206797.8|206647.8|206801.3|206651.3|206802.7|206652.7|206797|206647|11
1637214390000|2021-11-18 05:46:30|206800.6|206650.6|206804.9|206654.9|206815.6|206665.6|206800.6|206650.6|22
1637214400000|2021-11-18 05:46:40|206806.2|206656.2|206804.8|206654.8|206806.7|206656.7|206803.9|206653.9|17
1637214410000|2021-11-18 05:46:50|206804.1|206654.1|206806.7|206656.7|206809|206659|206800|206650|18
1637214420000|2021-11-18 05:47:00|206805.5|206655.5|206805.5|206655.5|206805.9|206655.9|206804.6|206654.6|9
1637214430000|2021-11-18 05:47:10|206806.4|206656.4|206804.7|206654.7|206806.4|206656.4|206804.2|206654.2|6
1637214440000|2021-11-18 05:47:20|206804.8|206654.8|206804.7|206654.7|206814.3|206664.3|206804.6|206654.6|17
1637214450000|2021-11-18 05:47:30|206805.8|206655.8|206800.7|206650.7|206805.8|206655.8|206800.7|206650.7|20
1637214460000|2021-11-18 05:47:40|206801.2|206651.2|206803.7|206653.7|206805.7|206655.7|206800.8|206650.8|14
1637214470000|2021-11-18 05:47:50|206805.9|206655.9|206803.5|206653.5|206805.9|206655.9|206803.5|206653.5|11
1637214480000|2021-11-18 05:48:00|206803.8|206653.8|206804.9|206654.9|206809.5|206659.5|206803.2|206653.2|16
1637214490000|2021-11-18 05:48:10|206804.8|206654.8|206802.5|206652.5|206808.4|206658.4|206801.9|206651.9|13
1637214500000|2021-11-18 05:48:20|206802.7|206652.7|206803.3|206653.3|206803.6|206653.6|206801.7|206651.7|12
1637214510000|2021-11-18 05:48:30|206803.6|206653.6|206802.4|206652.4|206804.2|206654.2|206801.2|206651.2|16
1637214520000|2021-11-18 05:48:40|206802.8|206652.8|206802.3|206652.3|206802.8|206652.8|206800.9|206650.9|11
1637214530000|2021-11-18 05:48:50|206802|206652|206802.8|206652.8|206803.5|206653.5|206801.7|206651.7|7
1637214540000|2021-11-18 05:49:00|206805.7|206655.7|206803.3|206653.3|206805.8|206655.8|206803.3|206653.3|12
1637214550000|2021-11-18 05:49:10|206802.9|206652.9|206806.6|206656.6|206808.3|206658.3|206802.9|206652.9|9
1637214560000|2021-11-18 05:49:20|206806.2|206656.2|206810.7|206660.7|206810.7|206660.7|206803.7|206653.7|13
1637214570000|2021-11-18 05:49:30|206810.6|206660.6|206810.2|206660.2|206810.8|206660.8|206806|206656|16
1637214580000|2021-11-18 05:49:40|206809.9|206659.9|206812.1|206662.1|206812.3|206662.3|206809.4|206659.4|10
1637214590000|2021-11-18 05:49:50|206812|206662|206834|206684|206835.1|206685.1|206812|206662|21
1637214600000|2021-11-18 05:50:00|206834.9|206684.9|206838|206688|206838|206688|206830.5|206680.5|19
1637214610000|2021-11-18 05:50:10|206834.9|206684.9|206834.2|206684.2|206836.9|206686.9|206834.2|206684.2|16
1637214620000|2021-11-18 05:50:20|206834|206684|206831.5|206681.5|206834.6|206684.6|206831.1|206681.1|6
1637214630000|2021-11-18 05:50:30|206832.3|206682.3|206834.2|206684.2|206838.7|206688.7|206831.8|206681.8|13
1637214640000|2021-11-18 05:50:40|206832.4|206682.4|206833.4|206683.4|206837.8|206687.8|206832.4|206682.4|15
1637214650000|2021-11-18 05:50:50|206833.9|206683.9|206832.5|206682.5|206833.9|206683.9|206832.5|206682.5|5
1637214660000|2021-11-18 05:51:00|206833.5|206683.5|206832.6|206682.6|206834.6|206684.6|206832.6|206682.6|9
1637214670000|2021-11-18 05:51:10|206833.3|206683.3|206831.2|206681.2|206834.2|206684.2|206831.2|206681.2|9
1637214680000|2021-11-18 05:51:20|206832.6|206682.6|206832.4|206682.4|206839.1|206689.1|206831.3|206681.3|13
1637214690000|2021-11-18 05:51:30|206834.5|206684.5|206836.3|206686.3|206838.8|206688.8|206834.4|206684.4|14
1637214700000|2021-11-18 05:51:40|206836.1|206686.1|206836.4|206686.4|206836.6|206686.6|206834.7|206684.7|6
1637214710000|2021-11-18 05:51:50|206836.3|206686.3|206835.4|206685.4|206838.4|206688.4|206835.4|206685.4|11
1637214720000|2021-11-18 05:52:00|206835.8|206685.8|206832.1|206682.1|206836.9|206686.9|206831.8|206681.8|17
1637214730000|2021-11-18 05:52:10|206832.6|206682.6|206831.5|206681.5|206833|206683|206831.5|206681.5|11
1637214740000|2021-11-18 05:52:20|206832|206682|206832.8|206682.8|206835.1|206685.1|206832|206682|10
1637214750000|2021-11-18 05:52:30|206833.3|206683.3|206830.6|206680.6|206833.3|206683.3|206830.6|206680.6|6
1637214760000|2021-11-18 05:52:40|206832.6|206682.6|206832.8|206682.8|206833.4|206683.4|206830|206680|10
1637214770000|2021-11-18 05:52:50|206834.9|206684.9|206833.5|206683.5|206834.9|206684.9|206833.5|206683.5|7
1637214780000|2021-11-18 05:53:00|206834.9|206684.9|206831.9|206681.9|206834.9|206684.9|206831.9|206681.9|7
1637214790000|2021-11-18 05:53:10|206833|206683|206839|206689|206841.2|206691.2|206830.9|206680.9|16
1637214800000|2021-11-18 05:53:20|206839.1|206689.1|206839.8|206689.8|206840.8|206690.8|206830.8|206680.8|16
1637214810000|2021-11-18 05:53:30|206838.2|206688.2|206835.2|206685.2|206840.8|206690.8|206834|206684|14
1637214820000|2021-11-18 05:53:40|206828.5|206678.5|206832.3|206682.3|206834.7|206684.7|206828.5|206678.5|17
1637214830000|2021-11-18 05:53:50|206832|206682|206807.3|206657.3|206835.3|206685.3|206806.6|206656.6|14
1637214840000|2021-11-18 05:54:00|206807|206657|206805.9|206655.9|206807|206657|206803.4|206653.4|12
1637214850000|2021-11-18 05:54:10|206805.8|206655.8|206807.9|206657.9|206811.2|206661.2|206805.8|206655.8|16
1637214860000|2021-11-18 05:54:20|206808|206658|206801.6|206651.6|206808.8|206658.8|206801.6|206651.6|16
1637214870000|2021-11-18 05:54:30|206802|206652|206795.9|206645.9|206802|206652|206795.8|206645.8|10
1637214880000|2021-11-18 05:54:40|206798.4|206648.4|206800.9|206650.9|206803.6|206653.6|206796.8|206646.8|15
1637214890000|2021-11-18 05:54:50|206802.1|206652.1|206808.7|206658.7|206811.6|206661.6|206800.9|206650.9|15
1637214900000|2021-11-18 05:55:00|206809.3|206659.3|206808.8|206658.8|206810.2|206660.2|206808.3|206658.3|14
1637214910000|2021-11-18 05:55:10|206808.6|206658.6|206808.3|206658.3|206809.1|206659.1|206807.4|206657.4|9
1637214920000|2021-11-18 05:55:20|206808|206658|206807.2|206657.2|206811.2|206661.2|206805.8|206655.8|16
1637214930000|2021-11-18 05:55:30|206807.6|206657.6|206809.4|206659.4|206810.1|206660.1|206806|206656|19
1637214940000|2021-11-18 05:55:40|206809.1|206659.1|206801.4|206651.4|206811.1|206661.1|206800.7|206650.7|15
1637214950000|2021-11-18 05:55:50|206800.5|206650.5|206795.5|206645.5|206804.2|206654.2|206791.9|206641.9|17
1637214960000|2021-11-18 05:56:00|206791.2|206641.2|206786.6|206636.6|206791.2|206641.2|206785.2|206635.2|19
1637214970000|2021-11-18 05:56:10|206786.9|206636.9|206790.2|206640.2|206790.2|206640.2|206785.5|206635.5|11
1637214980000|2021-11-18 05:56:20|206788.4|206638.4|206789.7|206639.7|206789.9|206639.9|206787.6|206637.6|12
1637214990000|2021-11-18 05:56:30|206790|206640|206796.9|206646.9|206797.4|206647.4|206789.2|206639.2|9
1637215000000|2021-11-18 05:56:40|206796.6|206646.6|206795|206645|206798.1|206648.1|206795|206645|14
1637215010000|2021-11-18 05:56:50|206795.6|206645.6|206788.9|206638.9|206795.6|206645.6|206788.3|206638.3|17
1637215020000|2021-11-18 05:57:00|206788.6|206638.6|206792.9|206642.9|206795.9|206645.9|206788.1|206638.1|16
1637215030000|2021-11-18 05:57:10|206792.5|206642.5|206792.8|206642.8|206797.1|206647.1|206789.9|206639.9|20
1637215040000|2021-11-18 05:57:20|206793.6|206643.6|206793.5|206643.5|206793.6|206643.6|206791.2|206641.2|11
1637215050000|2021-11-18 05:57:30|206793.1|206643.1|206796.6|206646.6|206799.3|206649.3|206791.9|206641.9|16
1637215060000|2021-11-18 05:57:40|206795.4|206645.4|206803.6|206653.6|206805.9|206655.9|206792.9|206642.9|26
1637215070000|2021-11-18 05:57:50|206803.3|206653.3|206797.2|206647.2|206804.6|206654.6|206797.2|206647.2|21
1637215080000|2021-11-18 05:58:00|206797.1|206647.1|206801|206651|206802.1|206652.1|206795.2|206645.2|20
1637215090000|2021-11-18 05:58:10|206805.4|206655.4|206793.6|206643.6|206805.4|206655.4|206793.6|206643.6|19
1637215100000|2021-11-18 05:58:20|206793.7|206643.7|206790.1|206640.1|206805.8|206655.8|206790.1|206640.1|15
1637215110000|2021-11-18 05:58:30|206791.6|206641.6|206802.7|206652.7|206806.2|206656.2|206790.3|206640.3|15
1637215120000|2021-11-18 05:58:40|206800.8|206650.8|206792.6|206642.6|206802.3|206652.3|206791.6|206641.6|11
1637215130000|2021-11-18 05:58:50|206794.1|206644.1|206793.8|206643.8|206796.5|206646.5|206793.8|206643.8|11
1637215140000|2021-11-18 05:59:00|206795.7|206645.7|206798.8|206648.8|206801|206651|206793.3|206643.3|16
1637215150000|2021-11-18 05:59:10|206802.5|206652.5|206796.3|206646.3|206802.5|206652.5|206796.3|206646.3|18
1637215160000|2021-11-18 05:59:20|206794.7|206644.7|206794.8|206644.8|206797.6|206647.6|206793.4|206643.4|7
1637215170000|2021-11-18 05:59:30|206786.9|206636.9|206791.7|206641.7|206797.1|206647.1|206783.3|206633.3|25
1637215180000|2021-11-18 05:59:40|206800.4|206650.4|206793.9|206643.9|206800.4|206650.4|206792.9|206642.9|16
1637215190000|2021-11-18 05:59:50|206793.7|206643.7|206795.3|206645.3|206797.2|206647.2|206793|206643|14
1637215200000|2021-11-18 06:00:00|206792.6|206642.6|206788.3|206638.3|206795|206645|206786.9|206636.9|18
1637215210000|2021-11-18 06:00:10|206789.3|206639.3|206798.7|206648.7|206805|206655|206786.5|206636.5|16
1637215220000|2021-11-18 06:00:20|206800.2|206650.2|206798.6|206648.6|206812.9|206662.9|206793|206643|19
1637215230000|2021-11-18 06:00:30|206798.3|206648.3|206797.4|206647.4|206799.8|206649.8|206794.3|206644.3|17
1637215240000|2021-11-18 06:00:40|206798.4|206648.4|206798.5|206648.5|206800.3|206650.3|206795.2|206645.2|17
1637215250000|2021-11-18 06:00:50|206799.3|206649.3|206799.4|206649.4|206802.1|206652.1|206798.2|206648.2|12
1637215260000|2021-11-18 06:01:00|206799.6|206649.6|206803.3|206653.3|206807.8|206657.8|206799.6|206649.6|17
1637215270000|2021-11-18 06:01:10|206800.9|206650.9|206798.6|206648.6|206803.4|206653.4|206797.5|206647.5|19
1637215280000|2021-11-18 06:01:20|206796.3|206646.3|206800.6|206650.6|206800.6|206650.6|206796.1|206646.1|18
1637215290000|2021-11-18 06:01:30|206804.2|206654.2|206797.5|206647.5|206805.9|206655.9|206797.2|206647.2|18
1637215300000|2021-11-18 06:01:40|206798|206648|206798.8|206648.8|206800.9|206650.9|206797.8|206647.8|17
1637215310000|2021-11-18 06:01:50|206798.7|206648.7|206797.1|206647.1|206799.7|206649.7|206797|206647|16
1637215320000|2021-11-18 06:02:00|206800|206650|206808.1|206658.1|206808.1|206658.1|206798.5|206648.5|15
1637215330000|2021-11-18 06:02:10|206808.8|206658.8|206806.2|206656.2|206808.8|206658.8|206801.2|206651.2|20
1637215340000|2021-11-18 06:02:20|206807.4|206657.4|206813.4|206663.4|206813.4|206663.4|206804.3|206654.3|14
1637215350000|2021-11-18 06:02:30|206811.3|206661.3|206808.5|206658.5|206814.2|206664.2|206805.7|206655.7|14
1637215360000|2021-11-18 06:02:40|206806.8|206656.8|206811.2|206661.2|206811.2|206661.2|206806.3|206656.3|16
1637215370000|2021-11-18 06:02:50|206811|206661|206806.1|206656.1|206811|206661|206806.1|206656.1|20
1637215380000|2021-11-18 06:03:00|206806.4|206656.4|206811.1|206661.1|206812.4|206662.4|206805.5|206655.5|19
1637215390000|2021-11-18 06:03:10|206806.5|206656.5|206811.4|206661.4|206813.5|206663.5|206806.5|206656.5|22
1637215400000|2021-11-18 06:03:20|206812.7|206662.7|206812.8|206662.8|206817.1|206667.1|206808.6|206658.6|24
1637215410000|2021-11-18 06:03:30|206812.9|206662.9|206838.3|206688.3|206843.4|206693.4|206812.2|206662.2|26
1637215420000|2021-11-18 06:03:40|206836.4|206686.4|206838.5|206688.5|206838.7|206688.7|206830.7|206680.7|21
1637215430000|2021-11-18 06:03:50|206836.7|206686.7|206832.4|206682.4|206837.9|206687.9|206832.4|206682.4|16
1637215440000|2021-11-18 06:04:00|206832.7|206682.7|206813.2|206663.2|206832.9|206682.9|206808.6|206658.6|20
1637215450000|2021-11-18 06:04:10|206812|206662|206805|206655|206812|206662|206798.8|206648.8|18
1637215460000|2021-11-18 06:04:20|206804.8|206654.8|206802.8|206652.8|206805.5|206655.5|206802.1|206652.1|15
1637215470000|2021-11-18 06:04:30|206802.1|206652.1|206804.4|206654.4|206804.4|206654.4|206801.4|206651.4|9
1637215480000|2021-11-18 06:04:40|206803.9|206653.9|206805.1|206655.1|206806.2|206656.2|206801.7|206651.7|9
1637215490000|2021-11-18 06:04:50|206805|206655|206803.2|206653.2|206805.3|206655.3|206803.2|206653.2|8
1637215500000|2021-11-18 06:05:00|206800.8|206650.8|206807.6|206657.6|206809.1|206659.1|206800.8|206650.8|23
1637215510000|2021-11-18 06:05:10|206811.7|206661.7|206809.6|206659.6|206812.2|206662.2|206808.4|206658.4|13
1637215520000|2021-11-18 06:05:20|206810.7|206660.7|206806.9|206656.9|206813.6|206663.6|206805.1|206655.1|15
1637215530000|2021-11-18 06:05:30|206806.1|206656.1|206806.2|206656.2|206807.4|206657.4|206805.7|206655.7|12
1637215540000|2021-11-18 06:05:40|206806.7|206656.7|206807.8|206657.8|206808|206658|206804.2|206654.2|11
1637215550000|2021-11-18 06:05:50|206807.4|206657.4|206805.1|206655.1|206807.4|206657.4|206804.5|206654.5|7
1637215560000|2021-11-18 06:06:00|206805.5|206655.5|206807.5|206657.5|206808.4|206658.4|206803.4|206653.4|14
1637215570000|2021-11-18 06:06:10|206808.5|206658.5|206811.2|206661.2|206812.3|206662.3|206808.3|206658.3|11
1637215580000|2021-11-18 06:06:20|206811.7|206661.7|206810.1|206660.1|206811.8|206661.8|206805.5|206655.5|16
1637215590000|2021-11-18 06:06:30|206810|206660|206807.3|206657.3|206810.2|206660.2|206805|206655|15
1637215600000|2021-11-18 06:06:40|206807.6|206657.6|206804.7|206654.7|206810.9|206660.9|206804.6|206654.6|12
1637215610000|2021-11-18 06:06:50|206805.7|206655.7|206808|206658|206810.3|206660.3|206805.7|206655.7|29
1637215620000|2021-11-18 06:07:00|206808.5|206658.5|206810.6|206660.6|206810.6|206660.6|206806.3|206656.3|22
1637215630000|2021-11-18 06:07:10|206809.8|206659.8|206807|206657|206809.8|206659.8|206805.7|206655.7|26
1637215640000|2021-11-18 06:07:20|206807.4|206657.4|206805.9|206655.9|206808.3|206658.3|206804.2|206654.2|16
1637215650000|2021-11-18 06:07:30|206805.8|206655.8|206806.4|206656.4|206806.6|206656.6|206805.1|206655.1|12
1637215660000|2021-11-18 06:07:40|206806.9|206656.9|206804.9|206654.9|206806.9|206656.9|206804.9|206654.9|7
1637215670000|2021-11-18 06:07:50|206805.2|206655.2|206807.4|206657.4|206811.2|206661.2|206805.2|206655.2|30
1637215680000|2021-11-18 06:08:00|206806.3|206656.3|206806.5|206656.5|206809.4|206659.4|206803.6|206653.6|24
1637215690000|2021-11-18 06:08:10|206806.7|206656.7|206805.5|206655.5|206806.7|206656.7|206805.4|206655.4|9
1637215700000|2021-11-18 06:08:20|206806.1|206656.1|206806.8|206656.8|206808.4|206658.4|206800.8|206650.8|12
1637215710000|2021-11-18 06:08:30|206806.5|206656.5|206806.1|206656.1|206807.1|206657.1|206802.9|206652.9|17
1637215720000|2021-11-18 06:08:40|206806.2|206656.2|206798.3|206648.3|206807|206657|206797.2|206647.2|12
1637215730000|2021-11-18 06:08:50|206799.2|206649.2|206800.3|206650.3|206802.7|206652.7|206798.9|206648.9|12
1637215740000|2021-11-18 06:09:00|206800.6|206650.6|206799.3|206649.3|206801.2|206651.2|206799.1|206649.1|8
1637215750000|2021-11-18 06:09:10|206800.1|206650.1|206803.4|206653.4|206804|206654|206800.1|206650.1|9
1637215760000|2021-11-18 06:09:20|206802|206652|206802.5|206652.5|206804.8|206654.8|206797.6|206647.6|9
1637215770000|2021-11-18 06:09:30|206803.7|206653.7|206805.6|206655.6|206806.8|206656.8|206803.7|206653.7|12
1637215780000|2021-11-18 06:09:40|206805.9|206655.9|206812.1|206662.1|206812.9|206662.9|206805.6|206655.6|14
1637215790000|2021-11-18 06:09:50|206812.3|206662.3|206816.5|206666.5|206821.1|206671.1|206806.9|206656.9|17
1637215800000|2021-11-18 06:10:00|206813.7|206663.7|206812.5|206662.5|206821.9|206671.9|206809.9|206659.9|20
1637215810000|2021-11-18 06:10:10|206812.2|206662.2|206810|206660|206813.1|206663.1|206805.9|206655.9|27
1637215820000|2021-11-18 06:10:20|206807.4|206657.4|206809.1|206659.1|206819|206669|206807|206657|28
1637215830000|2021-11-18 06:10:30|206809|206659|206811.7|206661.7|206815.5|206665.5|206808.9|206658.9|23
1637215840000|2021-11-18 06:10:40|206811.8|206661.8|206817.4|206667.4|206818.3|206668.3|206809.9|206659.9|13
1637215850000|2021-11-18 06:10:50|206810.2|206660.2|206808.3|206658.3|206813.2|206663.2|206807.1|206657.1|19
1637215860000|2021-11-18 06:11:00|206808.7|206658.7|206808|206658|206810.8|206660.8|206807.5|206657.5|19
1637215870000|2021-11-18 06:11:10|206809.5|206659.5|206811.5|206661.5|206812.6|206662.6|206809.2|206659.2|16
1637215880000|2021-11-18 06:11:20|206811.6|206661.6|206808.9|206658.9|206811.6|206661.6|206808.4|206658.4|12
1637215890000|2021-11-18 06:11:30|206809.4|206659.4|206813|206663|206821|206671|206809.4|206659.4|11
1637215900000|2021-11-18 06:11:40|206813.1|206663.1|206820|206670|206820|206670|206809.5|206659.5|22
1637215910000|2021-11-18 06:11:50|206818.5|206668.5|206810.3|206660.3|206818.5|206668.5|206810.3|206660.3|10
1637215920000|2021-11-18 06:12:00|206810.7|206660.7|206811|206661|206811.1|206661.1|206807.5|206657.5|15
1637215930000|2021-11-18 06:12:10|206809.2|206659.2|206807.1|206657.1|206810.1|206660.1|206807.1|206657.1|16
1637215940000|2021-11-18 06:12:20|206808.5|206658.5|206812|206662|206812.5|206662.5|206806.4|206656.4|18
1637215950000|2021-11-18 06:12:30|206812.4|206662.4|206805.4|206655.4|206812.4|206662.4|206804.4|206654.4|11
1637215960000|2021-11-18 06:12:40|206807|206657|206809.3|206659.3|206817|206667|206806.8|206656.8|13
1637215970000|2021-11-18 06:12:50|206807.8|206657.8|206807.8|206657.8|206807.8|206657.8|206804.7|206654.7|6
1637215980000|2021-11-18 06:13:00|206808.4|206658.4|206805.2|206655.2|206808.4|206658.4|206805.2|206655.2|11
1637215990000|2021-11-18 06:13:10|206805.3|206655.3|206809.6|206659.6|206810.1|206660.1|206804.6|206654.6|11
1637216000000|2021-11-18 06:13:20|206808.5|206658.5|206806|206656|206808.5|206658.5|206805.4|206655.4|8
1637216010000|2021-11-18 06:13:30|206807.7|206657.7|206808.3|206658.3|206812.8|206662.8|206806.1|206656.1|12
1637216020000|2021-11-18 06:13:40|206808.5|206658.5|206806.1|206656.1|206808.8|206658.8|206804.5|206654.5|14
1637216030000|2021-11-18 06:13:50|206806.2|206656.2|206806.6|206656.6|206806.6|206656.6|206803.4|206653.4|16
1637216040000|2021-11-18 06:14:00|206807.4|206657.4|206810.4|206660.4|206813.6|206663.6|206806.8|206656.8|19
1637216050000|2021-11-18 06:14:10|206810.6|206660.6|206810.6|206660.6|206812|206662|206810.4|206660.4|11
1637216060000|2021-11-18 06:14:20|206811.2|206661.2|206811.6|206661.6|206811.6|206661.6|206807.7|206657.7|8
1637216070000|2021-11-18 06:14:30|206809.5|206659.5|206811|206661|206811|206661|206806.2|206656.2|10
1637216080000|2021-11-18 06:14:40|206809.7|206659.7|206810.1|206660.1|206815.1|206665.1|206807.4|206657.4|14
1637216090000|2021-11-18 06:14:50|206808.6|206658.6|206803.8|206653.8|206808.6|206658.6|206801.3|206651.3|16
1637216100000|2021-11-18 06:15:00|206805.4|206655.4|206807.8|206657.8|206810.5|206660.5|206803.7|206653.7|21
1637216110000|2021-11-18 06:15:10|206807.3|206657.3|206810.6|206660.6|206810.9|206660.9|206805.5|206655.5|13
1637216120000|2021-11-18 06:15:20|206810.2|206660.2|206805.3|206655.3|206810.2|206660.2|206805.3|206655.3|14
1637216130000|2021-11-18 06:15:30|206804.4|206654.4|206809.2|206659.2|206810.8|206660.8|206804.3|206654.3|18
1637216140000|2021-11-18 06:15:40|206808.8|206658.8|206805|206655|206808.8|206658.8|206804.2|206654.2|14
1637216150000|2021-11-18 06:15:50|206803.1|206653.1|206806.4|206656.4|206809.8|206659.8|206803.1|206653.1|11
1637216160000|2021-11-18 06:16:00|206806.9|206656.9|206852.2|206702.2|206855.9|206705.9|206806.9|206656.9|26
1637216170000|2021-11-18 06:16:10|206851.7|206701.7|206847.3|206697.3|206852.7|206702.7|206847.1|206697.1|17
1637216180000|2021-11-18 06:16:20|206847.1|206697.1|206845.3|206695.3|206847.1|206697.1|206843.2|206693.2|11
1637216190000|2021-11-18 06:16:30|206845.8|206695.8|206851.8|206701.8|206856.1|206706.1|206845.8|206695.8|16
1637216200000|2021-11-18 06:16:40|206851.5|206701.5|206849.3|206699.3|206852.5|206702.5|206849.3|206699.3|15
1637216210000|2021-11-18 06:16:50|206849.4|206699.4|206850.6|206700.6|206854.3|206704.3|206849.4|206699.4|13
1637216220000|2021-11-18 06:17:00|206852.2|206702.2|206848.7|206698.7|206852.2|206702.2|206847.5|206697.5|10
1637216230000|2021-11-18 06:17:10|206848.1|206698.1|206847.6|206697.6|206848.1|206698.1|206847.6|206697.6|4
1637216240000|2021-11-18 06:17:20|206847.8|206697.8|206848.7|206698.7|206849.5|206699.5|206846.7|206696.7|8
1637216250000|2021-11-18 06:17:30|206848.9|206698.9|206862.1|206712.1|206862.1|206712.1|206848.8|206698.8|10
1637216260000|2021-11-18 06:17:40|206863.2|206713.2|206890.1|206740.1|206892|206742|206857.4|206707.4|17
1637216270000|2021-11-18 06:17:50|206892|206742|206888.7|206738.7|206894|206744|206885.6|206735.6|13
1637216280000|2021-11-18 06:18:00|206890.3|206740.3|206892.3|206742.3|206892.3|206742.3|206888.8|206738.8|9
1637216290000|2021-11-18 06:18:10|206892.2|206742.2|206890.9|206740.9|206904.1|206754.1|206890.4|206740.4|14
1637216300000|2021-11-18 06:18:20|206892.4|206742.4|206888.8|206738.8|206892.4|206742.4|206887.3|206737.3|10
1637216310000|2021-11-18 06:18:30|206889|206739|206892.4|206742.4|206893.4|206743.4|206889|206739|11
1637216320000|2021-11-18 06:18:40|206891.8|206741.8|206891.1|206741.1|206891.8|206741.8|206891.1|206741.1|5
1637216330000|2021-11-18 06:18:50|206891.3|206741.3|206890.6|206740.6|206891.9|206741.9|206889.7|206739.7|8
1637216340000|2021-11-18 06:19:00|206891|206741|206891.2|206741.2|206893.3|206743.3|206889.1|206739.1|11
1637216350000|2021-11-18 06:19:10|206892.1|206742.1|206889.6|206739.6|206892.4|206742.4|206889.6|206739.6|11
1637216360000|2021-11-18 06:19:20|206889.5|206739.5|206886.9|206736.9|206894.4|206744.4|206886.9|206736.9|14
1637216370000|2021-11-18 06:19:30|206884.4|206734.4|206886|206736|206890.4|206740.4|206884.4|206734.4|22
1637216380000|2021-11-18 06:19:40|206884.8|206734.8|206886.1|206736.1|206887.5|206737.5|206883.3|206733.3|12
1637216390000|2021-11-18 06:19:50|206887.5|206737.5|206851.1|206701.1|206888.8|206738.8|206851.1|206701.1|15
1637216400000|2021-11-18 06:20:00|206846.6|206696.6|206849.2|206699.2|206850.7|206700.7|206841.7|206691.7|26
1637216410000|2021-11-18 06:20:10|206849.4|206699.4|206845.1|206695.1|206849.4|206699.4|206845|206695|16
1637216420000|2021-11-18 06:20:20|206846|206696|206846.1|206696.1|206848.5|206698.5|206845.2|206695.2|13
1637216430000|2021-11-18 06:20:30|206849.8|206699.8|206842.5|206692.5|206850.4|206700.4|206839.3|206689.3|12
1637216440000|2021-11-18 06:20:40|206841.9|206691.9|206845|206695|206854.3|206704.3|206841.4|206691.4|24
1637216450000|2021-11-18 06:20:50|206845.4|206695.4|206844.1|206694.1|206850.4|206700.4|206843.8|206693.8|16
1637216460000|2021-11-18 06:21:00|206846.2|206696.2|206852.7|206702.7|206854.2|206704.2|206844.2|206694.2|13
1637216470000|2021-11-18 06:21:10|206850.9|206700.9|206847.9|206697.9|206850.9|206700.9|206847.9|206697.9|10
1637216480000|2021-11-18 06:21:20|206848.5|206698.5|206842.6|206692.6|206848.5|206698.5|206840.7|206690.7|18
1637216490000|2021-11-18 06:21:30|206842.8|206692.8|206847.1|206697.1|206847.5|206697.5|206838.3|206688.3|13
1637216500000|2021-11-18 06:21:40|206850.5|206700.5|206843.6|206693.6|206850.5|206700.5|206842.5|206692.5|11
1637216510000|2021-11-18 06:21:50|206843.8|206693.8|206847.3|206697.3|206849.5|206699.5|206843.8|206693.8|11
1637216520000|2021-11-18 06:22:00|206847|206697|206845.9|206695.9|206848|206698|206844.2|206694.2|12
1637216530000|2021-11-18 06:22:10|206845.5|206695.5|206845.6|206695.6|206846.9|206696.9|206843.5|206693.5|10
1637216540000|2021-11-18 06:22:20|206838.9|206688.9|206844|206694|206844|206694|206831.6|206681.6|24
1637216550000|2021-11-18 06:22:30|206841.8|206691.8|206836.4|206686.4|206842.6|206692.6|206835.9|206685.9|9
1637216560000|2021-11-18 06:22:40|206835.1|206685.1|206830.5|206680.5|206835.1|206685.1|206827.1|206677.1|14
1637216570000|2021-11-18 06:22:50|206831.5|206681.5|206830.7|206680.7|206831.9|206681.9|206828.7|206678.7|7
1637216580000|2021-11-18 06:23:00|206831|206681|206833.1|206683.1|206834.5|206684.5|206831|206681|12
1637216590000|2021-11-18 06:23:10|206833.9|206683.9|206833.8|206683.8|206834.8|206684.8|206832.3|206682.3|16
1637216600000|2021-11-18 06:23:20|206833.6|206683.6|206832.9|206682.9|206835.5|206685.5|206832.5|206682.5|13
1637216610000|2021-11-18 06:23:30|206833.3|206683.3|206840.4|206690.4|206841.4|206691.4|206831.4|206681.4|17
1637216620000|2021-11-18 06:23:40|206840.3|206690.3|206838.8|206688.8|206844|206694|206838.8|206688.8|16
1637216630000|2021-11-18 06:23:50|206839.2|206689.2|206839|206689|206841|206691|206838.5|206688.5|14
1637216640000|2021-11-18 06:24:00|206839.6|206689.6|206839.8|206689.8|206839.8|206689.8|206838.8|206688.8|6
1637216650000|2021-11-18 06:24:10|206836.7|206686.7|206828.2|206678.2|206840.1|206690.1|206819.8|206669.8|17
1637216660000|2021-11-18 06:24:20|206826.7|206676.7|206825.4|206675.4|206827.2|206677.2|206823.8|206673.8|7
1637216670000|2021-11-18 06:24:30|206828.2|206678.2|206835|206685|206838.2|206688.2|206826.3|206676.3|12
1637216680000|2021-11-18 06:24:40|206838.7|206688.7|206830.4|206680.4|206838.9|206688.9|206828.9|206678.9|16
1637216690000|2021-11-18 06:24:50|206830.9|206680.9|206832|206682|206834.1|206684.1|206830.5|206680.5|15
1637216700000|2021-11-18 06:25:00|206832.1|206682.1|206833.8|206683.8|206834|206684|206829|206679|16
1637216710000|2021-11-18 06:25:10|206834.7|206684.7|206835.6|206685.6|206836.9|206686.9|206833.2|206683.2|14
1637216720000|2021-11-18 06:25:20|206835.2|206685.2|206833.8|206683.8|206835.2|206685.2|206830.1|206680.1|18
1637216730000|2021-11-18 06:25:30|206833.5|206683.5|206829.2|206679.2|206836|206686|206829.2|206679.2|17
1637216740000|2021-11-18 06:25:40|206830.9|206680.9|206830.4|206680.4|206832.5|206682.5|206829.3|206679.3|11
1637216750000|2021-11-18 06:25:50|206829.1|206679.1|206836.7|206686.7|206836.7|206686.7|206828.8|206678.8|15
1637216760000|2021-11-18 06:26:00|206837.4|206687.4|206832|206682|206838.2|206688.2|206831.5|206681.5|11
1637216770000|2021-11-18 06:26:10|206832.1|206682.1|206832|206682|206832.1|206682.1|206830.3|206680.3|6
1637216780000|2021-11-18 06:26:20|206831.8|206681.8|206829.8|206679.8|206831.8|206681.8|206826.6|206676.6|12
1637216790000|2021-11-18 06:26:30|206830.1|206680.1|206795.6|206645.6|206834.6|206684.6|206795.2|206645.2|22
1637216800000|2021-11-18 06:26:40|206797.7|206647.7|206800|206650|206800.5|206650.5|206797.6|206647.6|15
1637216810000|2021-11-18 06:26:50|206799.4|206649.4|206801.2|206651.2|206803.8|206653.8|206799.4|206649.4|20
1637216820000|2021-11-18 06:27:00|206801.1|206651.1|206798.3|206648.3|206801.1|206651.1|206796.9|206646.9|20
1637216830000|2021-11-18 06:27:10|206798|206648|206794|206644|206799.2|206649.2|206793.6|206643.6|13
1637216840000|2021-11-18 06:27:20|206792.9|206642.9|206792.6|206642.6|206799.6|206649.6|206792.4|206642.4|22
1637216850000|2021-11-18 06:27:30|206793.1|206643.1|206791.5|206641.5|206793.3|206643.3|206790.4|206640.4|8
1637216860000|2021-11-18 06:27:40|206791.7|206641.7|206791.5|206641.5|206793.3|206643.3|206791.2|206641.2|9
1637216870000|2021-11-18 06:27:50|206791.4|206641.4|206789.1|206639.1|206791.4|206641.4|206787.9|206637.9|11
1637216880000|2021-11-18 06:28:00|206789.2|206639.2|206791.7|206641.7|206791.7|206641.7|206788.6|206638.6|9
1637216890000|2021-11-18 06:28:10|206791.4|206641.4|206793.2|206643.2|206793.2|206643.2|206790.1|206640.1|7
1637216900000|2021-11-18 06:28:20|206791.3|206641.3|206789.9|206639.9|206791.4|206641.4|206788.3|206638.3|8
1637216910000|2021-11-18 06:28:30|206790.4|206640.4|206791.5|206641.5|206793.8|206643.8|206789.5|206639.5|15
1637216920000|2021-11-18 06:28:40|206791.1|206641.1|206763.2|206613.2|206791.1|206641.1|206761.1|206611.1|18
1637216930000|2021-11-18 06:28:50|206770.6|206620.6|206769.5|206619.5|206780.8|206630.8|206767.6|206617.6|15
1637216940000|2021-11-18 06:29:00|206770.2|206620.2|206775.4|206625.4|206778.5|206628.5|206769.9|206619.9|14
1637216950000|2021-11-18 06:29:10|206774.3|206624.3|206774.2|206624.2|206774.8|206624.8|206773.6|206623.6|15
1637216960000|2021-11-18 06:29:20|206773.9|206623.9|206772.2|206622.2|206781.8|206631.8|206764.2|206614.2|15
1637216970000|2021-11-18 06:29:30|206775.3|206625.3|206761.3|206611.3|206775.3|206625.3|206760.4|206610.4|13
1637216980000|2021-11-18 06:29:40|206760|206610|206761.6|206611.6|206762.9|206612.9|206760|206610|8
1637216990000|2021-11-18 06:29:50|206761.8|206611.8|206762|206612|206762.7|206612.7|206761|206611|10
1637217000000|2021-11-18 06:30:00|206769|206619|206757.3|206607.3|206771|206621|206755.4|206605.4|30
1637217010000|2021-11-18 06:30:10|206763.1|206613.1|206770.3|206620.3|206783.4|206633.4|206760.2|206610.2|20
1637217020000|2021-11-18 06:30:20|206770.9|206620.9|206767.7|206617.7|206771.1|206621.1|206766.2|206616.2|20
1637217030000|2021-11-18 06:30:30|206768.1|206618.1|206775.7|206625.7|206775.7|206625.7|206767.4|206617.4|16
1637217040000|2021-11-18 06:30:40|206776.1|206626.1|206776.8|206626.8|206776.8|206626.8|206772|206622|12
1637217050000|2021-11-18 06:30:50|206774.5|206624.5|206772.5|206622.5|206777|206627|206772.5|206622.5|13
1637217060000|2021-11-18 06:31:00|206773.3|206623.3|206770|206620|206776.5|206626.5|206762.1|206612.1|19
1637217070000|2021-11-18 06:31:10|206769.4|206619.4|206762|206612|206769.8|206619.8|206759.5|206609.5|20
1637217080000|2021-11-18 06:31:20|206761.7|206611.7|206763.1|206613.1|206764.6|206614.6|206760.1|206610.1|12
1637217090000|2021-11-18 06:31:30|206763.3|206613.3|206764.4|206614.4|206764.4|206614.4|206759.1|206609.1|9
1637217100000|2021-11-18 06:31:40|206764.3|206614.3|206765|206615|206766.5|206616.5|206764|206614|14
1637217110000|2021-11-18 06:31:50|206764.9|206614.9|206765.9|206615.9|206766.1|206616.1|206764.4|206614.4|12
1637217120000|2021-11-18 06:32:00|206766.2|206616.2|206765.6|206615.6|206766.2|206616.2|206763.4|206613.4|15
1637217130000|2021-11-18 06:32:10|206765.2|206615.2|206763.5|206613.5|206765.7|206615.7|206763.5|206613.5|5
1637217140000|2021-11-18 06:32:20|206764.3|206614.3|206764.7|206614.7|206764.7|206614.7|206762.7|206612.7|15
1637217150000|2021-11-18 06:32:30|206765.3|206615.3|206765.6|206615.6|206765.8|206615.8|206765.1|206615.1|7
1637217160000|2021-11-18 06:32:40|206765.1|206615.1|206763.5|206613.5|206765.6|206615.6|206762.1|206612.1|12
1637217170000|2021-11-18 06:32:50|206763.6|206613.6|206763.5|206613.5|206769.5|206619.5|206763.1|206613.1|11
1637217180000|2021-11-18 06:33:00|206763.4|206613.4|206763.8|206613.8|206763.8|206613.8|206761.8|206611.8|10
1637217190000|2021-11-18 06:33:10|206764.4|206614.4|206762.7|206612.7|206764.4|206614.4|206762.1|206612.1|10
1637217200000|2021-11-18 06:33:20|206761.8|206611.8|206762.6|206612.6|206762.6|206612.6|206760.8|206610.8|12
1637217210000|2021-11-18 06:33:30|206762.4|206612.4|206766.4|206616.4|206766.4|206616.4|206760.9|206610.9|12
1637217220000|2021-11-18 06:33:40|206764|206614|206761|206611|206764.1|206614.1|206760|206610|9
1637217230000|2021-11-18 06:33:50|206758.8|206608.8|206765.6|206615.6|206765.6|206615.6|206758.8|206608.8|13
1637217240000|2021-11-18 06:34:00|206767|206617|206767|206617|206771.5|206621.5|206766.3|206616.3|10
1637217250000|2021-11-18 06:34:10|206766.9|206616.9|206762|206612|206766.9|206616.9|206759.2|206609.2|7
1637217260000|2021-11-18 06:34:20|206761.9|206611.9|206760|206610|206763|206613|206760|206610|9
1637217270000|2021-11-18 06:34:30|206760.1|206610.1|206762.2|206612.2|206762.8|206612.8|206756.1|206606.1|14
1637217280000|2021-11-18 06:34:40|206762.5|206612.5|206761|206611|206763.1|206613.1|206758.2|206608.2|11
1637217290000|2021-11-18 06:34:50|206761.1|206611.1|206761.7|206611.7|206761.7|206611.7|206756.7|206606.7|16
1637217300000|2021-11-18 06:35:00|206761.8|206611.8|206763.4|206613.4|206763.6|206613.6|206759.2|206609.2|19
1637217310000|2021-11-18 06:35:10|206763.3|206613.3|206763.5|206613.5|206763.5|206613.5|206761.2|206611.2|10
1637217320000|2021-11-18 06:35:20|206772.8|206622.8|206772.4|206622.4|206772.9|206622.9|206765.6|206615.6|12
1637217330000|2021-11-18 06:35:30|206769.6|206619.6|206762.8|206612.8|206770.3|206620.3|206762.1|206612.1|21
1637217340000|2021-11-18 06:35:40|206764.1|206614.1|206764.6|206614.6|206766.1|206616.1|206763.1|206613.1|14
1637217350000|2021-11-18 06:35:50|206765.8|206615.8|206763.6|206613.6|206765.8|206615.8|206760.6|206610.6|8
1637217360000|2021-11-18 06:36:00|206763.7|206613.7|206759.8|206609.8|206764.5|206614.5|206759.8|206609.8|18
1637217370000|2021-11-18 06:36:10|206761.2|206611.2|206758.8|206608.8|206761.2|206611.2|206758.5|206608.5|11
1637217380000|2021-11-18 06:36:20|206758.9|206608.9|206761.8|206611.8|206763.3|206613.3|206758.9|206608.9|12
1637217390000|2021-11-18 06:36:30|206763.7|206613.7|206760.7|206610.7|206763.7|206613.7|206760|206610|10
1637217400000|2021-11-18 06:36:40|206760.8|206610.8|206762.4|206612.4|206762.9|206612.9|206760.1|206610.1|9
1637217410000|2021-11-18 06:36:50|206762.3|206612.3|206764.2|206614.2|206764.2|206614.2|206761.1|206611.1|10
1637217420000|2021-11-18 06:37:00|206765.4|206615.4|206770.2|206620.2|206773|206623|206763.3|206613.3|18
1637217430000|2021-11-18 06:37:10|206769.6|206619.6|206768.6|206618.6|206771.8|206621.8|206768.4|206618.4|11
1637217440000|2021-11-18 06:37:20|206768|206618|206765.7|206615.7|206772.5|206622.5|206765.7|206615.7|12
1637217450000|2021-11-18 06:37:30|206766|206616|206768.7|206618.7|206770.6|206620.6|206764|206614|15
1637217460000|2021-11-18 06:37:40|206768.2|206618.2|206769.5|206619.5|206772|206622|206766.9|206616.9|12
1637217470000|2021-11-18 06:37:50|206770.1|206620.1|206770.4|206620.4|206770.4|206620.4|206765.3|206615.3|14
1637217480000|2021-11-18 06:38:00|206770.6|206620.6|206763.5|206613.5|206770.6|206620.6|206762|206612|12
1637217490000|2021-11-18 06:38:10|206763.7|206613.7|206765.5|206615.5|206766.3|206616.3|206763.7|206613.7|8
1637217500000|2021-11-18 06:38:20|206765|206615|206770.9|206620.9|206772.3|206622.3|206763.8|206613.8|17
1637217510000|2021-11-18 06:38:30|206769.9|206619.9|206791.8|206641.8|206798.4|206648.4|206769|206619|18
1637217520000|2021-11-18 06:38:40|206791.6|206641.6|206788.3|206638.3|206792.1|206642.1|206787.9|206637.9|10
1637217530000|2021-11-18 06:38:50|206788.4|206638.4|206792.7|206642.7|206795.9|206645.9|206788.2|206638.2|14
1637217540000|2021-11-18 06:39:00|206793.7|206643.7|206790.6|206640.6|206794.5|206644.5|206790|206640|13
1637217550000|2021-11-18 06:39:10|206791.8|206641.8|206789.6|206639.6|206793.7|206643.7|206788|206638|16
1637217560000|2021-11-18 06:39:20|206790.5|206640.5|206797.8|206647.8|206797.8|206647.8|206790.5|206640.5|11
1637217570000|2021-11-18 06:39:30|206798.5|206648.5|206793.2|206643.2|206798.5|206648.5|206792.5|206642.5|18
1637217580000|2021-11-18 06:39:40|206797.5|206647.5|206795.6|206645.6|206801.9|206651.9|206788.9|206638.9|15
1637217590000|2021-11-18 06:39:50|206795.1|206645.1|206793.5|206643.5|206799.3|206649.3|206792.5|206642.5|9
1637217600000|2021-11-18 06:40:00|206793.2|206643.2|206797.4|206647.4|206800.2|206650.2|206793.2|206643.2|17
1637217610000|2021-11-18 06:40:10|206799|206649|206806.8|206656.8|206806.8|206656.8|206799|206649|15
1637217620000|2021-11-18 06:40:20|206806.2|206656.2|206802|206652|206806.2|206656.2|206801.8|206651.8|11
1637217630000|2021-11-18 06:40:30|206801.7|206651.7|206802.1|206652.1|206802.8|206652.8|206801.1|206651.1|7
1637217640000|2021-11-18 06:40:40|206801.8|206651.8|206795.4|206645.4|206801.8|206651.8|206795.4|206645.4|8
1637217650000|2021-11-18 06:40:50|206795|206645|206804.3|206654.3|206807.1|206657.1|206795|206645|17
1637217660000|2021-11-18 06:41:00|206804.7|206654.7|206806.4|206656.4|206806.4|206656.4|206802.3|206652.3|16
1637217670000|2021-11-18 06:41:10|206805.2|206655.2|206804.1|206654.1|206805.2|206655.2|206804.1|206654.1|5
1637217680000|2021-11-18 06:41:20|206803.6|206653.6|206804.2|206654.2|206808.5|206658.5|206803.3|206653.3|11
1637217690000|2021-11-18 06:41:30|206803.5|206653.5|206801.1|206651.1|206803.5|206653.5|206800.9|206650.9|10
1637217700000|2021-11-18 06:41:40|206805.8|206655.8|206803.7|206653.7|206805.8|206655.8|206803.6|206653.6|10
1637217710000|2021-11-18 06:41:50|206804.4|206654.4|206796.9|206646.9|206804.4|206654.4|206793.9|206643.9|14
1637217720000|2021-11-18 06:42:00|206796.6|206646.6|206798.4|206648.4|206800.1|206650.1|206796.6|206646.6|14
1637217730000|2021-11-18 06:42:10|206798.2|206648.2|206801.1|206651.1|206803.3|206653.3|206797.7|206647.7|10
1637217740000|2021-11-18 06:42:20|206800.6|206650.6|206803.6|206653.6|206806.2|206656.2|206800.5|206650.5|12
1637217750000|2021-11-18 06:42:30|206805.8|206655.8|206805.7|206655.7|206805.8|206655.8|206803|206653|11
1637217760000|2021-11-18 06:42:40|206804.6|206654.6|206801.3|206651.3|206805|206655|206801.2|206651.2|16
1637217770000|2021-11-18 06:42:50|206800.4|206650.4|206800.9|206650.9|206801.2|206651.2|206792.2|206642.2|15
1637217780000|2021-11-18 06:43:00|206800|206650|206803.9|206653.9|206807|206657|206800|206650|18
1637217790000|2021-11-18 06:43:10|206803.4|206653.4|206803.6|206653.6|206805.7|206655.7|206803.4|206653.4|12
1637217800000|2021-11-18 06:43:20|206805.1|206655.1|206803.2|206653.2|206805.1|206655.1|206801.9|206651.9|12
1637217810000|2021-11-18 06:43:30|206803.4|206653.4|206806.6|206656.6|206807|206657|206800.8|206650.8|17
1637217820000|2021-11-18 06:43:40|206806.3|206656.3|206803.7|206653.7|206806.3|206656.3|206803.7|206653.7|10
1637217830000|2021-11-18 06:43:50|206803|206653|206797.9|206647.9|206803|206653|206797.9|206647.9|14
1637217840000|2021-11-18 06:44:00|206797.6|206647.6|206797.9|206647.9|206798.8|206648.8|206795.8|206645.8|13
1637217850000|2021-11-18 06:44:10|206798.7|206648.7|206800.7|206650.7|206809.5|206659.5|206797.8|206647.8|18
1637217860000|2021-11-18 06:44:20|206799.3|206649.3|206800|206650|206801.8|206651.8|206797.8|206647.8|19
1637217870000|2021-11-18 06:44:30|206799.9|206649.9|206798.8|206648.8|206799.9|206649.9|206798.4|206648.4|6
1637217880000|2021-11-18 06:44:40|206798.7|206648.7|206802.5|206652.5|206808.1|206658.1|206796.8|206646.8|13
1637217890000|2021-11-18 06:44:50|206803.1|206653.1|206805.9|206655.9|206808.7|206658.7|206799.4|206649.4|20
1637217900000|2021-11-18 06:45:00|206805.8|206655.8|206806.6|206656.6|206809.8|206659.8|206803.9|206653.9|19
1637217910000|2021-11-18 06:45:10|206806.5|206656.5|206804.4|206654.4|206807.2|206657.2|206804.4|206654.4|10
1637217920000|2021-11-18 06:45:20|206803.9|206653.9|206803.6|206653.6|206804.2|206654.2|206802.7|206652.7|8
1637217930000|2021-11-18 06:45:30|206803.8|206653.8|206801.6|206651.6|206808.8|206658.8|206801.6|206651.6|10
1637217940000|2021-11-18 06:45:40|206801.9|206651.9|206799.8|206649.8|206802.5|206652.5|206799.8|206649.8|7
1637217950000|2021-11-18 06:45:50|206800.8|206650.8|206801.9|206651.9|206804.1|206654.1|206800.1|206650.1|6
1637217960000|2021-11-18 06:46:00|206800.3|206650.3|206798.7|206648.7|206801|206651|206797.3|206647.3|20
1637217970000|2021-11-18 06:46:10|206798.3|206648.3|206797.4|206647.4|206800.8|206650.8|206797.4|206647.4|11
1637217980000|2021-11-18 06:46:20|206796.3|206646.3|206800.3|206650.3|206801.6|206651.6|206796|206646|7
1637217990000|2021-11-18 06:46:30|206798.6|206648.6|206798.9|206648.9|206799.5|206649.5|206798.2|206648.2|8
1637218000000|2021-11-18 06:46:40|206795.1|206645.1|206805.2|206655.2|206808|206658|206795.1|206645.1|14
1637218010000|2021-11-18 06:46:50|206802.7|206652.7|206801.2|206651.2|206803.5|206653.5|206800|206650|19
1637218020000|2021-11-18 06:47:00|206801.5|206651.5|206803|206653|206804.4|206654.4|206801.4|206651.4|13
1637218030000|2021-11-18 06:47:10|206801.9|206651.9|206797.4|206647.4|206807.4|206657.4|206797.4|206647.4|14
1637218040000|2021-11-18 06:47:20|206796.1|206646.1|206797.2|206647.2|206797.6|206647.6|206794.3|206644.3|9
1637218050000|2021-11-18 06:47:30|206797.8|206647.8|206796.1|206646.1|206797.9|206647.9|206795|206645|13
1637218060000|2021-11-18 06:47:40|206795.5|206645.5|206798.1|206648.1|206798.5|206648.5|206795.5|206645.5|12
1637218070000|2021-11-18 06:47:50|206798.2|206648.2|206798.9|206648.9|206804.4|206654.4|206796.2|206646.2|11
1637218080000|2021-11-18 06:48:00|206799.3|206649.3|206797.9|206647.9|206799.3|206649.3|206795|206645|17
1637218090000|2021-11-18 06:48:10|206797.4|206647.4|206798.4|206648.4|206800.8|206650.8|206797.1|206647.1|13
1637218100000|2021-11-18 06:48:20|206798.7|206648.7|206797|206647|206799.4|206649.4|206796.6|206646.6|7
1637218110000|2021-11-18 06:48:30|206797.4|206647.4|206796.3|206646.3|206803|206653|206791.1|206641.1|23
1637218120000|2021-11-18 06:48:40|206796.1|206646.1|206794.8|206644.8|206796.1|206646.1|206793.8|206643.8|10
1637218130000|2021-11-18 06:48:50|206794.9|206644.9|206795.8|206645.8|206799.4|206649.4|206794.4|206644.4|10
1637218140000|2021-11-18 06:49:00|206795.3|206645.3|206805.1|206655.1|206805.1|206655.1|206795.3|206645.3|14
1637218150000|2021-11-18 06:49:10|206794.5|206644.5|206799.9|206649.9|206802.7|206652.7|206792.3|206642.3|19
1637218160000|2021-11-18 06:49:20|206806.5|206656.5|206799.4|206649.4|206806.5|206656.5|206796.2|206646.2|13
1637218170000|2021-11-18 06:49:30|206799.2|206649.2|206794.2|206644.2|206802.1|206652.1|206788.1|206638.1|19
1637218180000|2021-11-18 06:49:40|206794.3|206644.3|206791.9|206641.9|206797.2|206647.2|206791.9|206641.9|10
1637218190000|2021-11-18 06:49:50|206791.6|206641.6|206792.2|206642.2|206795|206645|206791.3|206641.3|13
1637218200000|2021-11-18 06:50:00|206799.8|206649.8|206784.5|206634.5|206802.2|206652.2|206784.5|206634.5|20
1637218210000|2021-11-18 06:50:10|206785.6|206635.6|206797|206647|206800.1|206650.1|206785.6|206635.6|21
1637218220000|2021-11-18 06:50:20|206794.8|206644.8|206795.6|206645.6|206804.8|206654.8|206787.6|206637.6|25
1637218230000|2021-11-18 06:50:30|206803.8|206653.8|206788.7|206638.7|206806.4|206656.4|206786|206636|20
1637218240000|2021-11-18 06:50:40|206786.2|206636.2|206791.7|206641.7|206800.2|206650.2|206786.2|206636.2|17
1637218250000|2021-11-18 06:50:50|206791.9|206641.9|206790.1|206640.1|206797.8|206647.8|206790.1|206640.1|11
1637218260000|2021-11-18 06:51:00|206789.1|206639.1|206796.3|206646.3|206797.7|206647.7|206787.5|206637.5|19
1637218270000|2021-11-18 06:51:10|206799.3|206649.3|206798.6|206648.6|206804.1|206654.1|206797|206647|27
1637218280000|2021-11-18 06:51:20|206797.9|206647.9|206799.2|206649.2|206803.4|206653.4|206797.9|206647.9|16
1637218290000|2021-11-18 06:51:30|206800|206650|206796|206646|206804.4|206654.4|206796|206646|13
1637218300000|2021-11-18 06:51:40|206795.6|206645.6|206798|206648|206798.9|206648.9|206795.3|206645.3|6
1637218310000|2021-11-18 06:51:50|206806|206656|206807.2|206657.2|206807.7|206657.7|206804|206654|18
1637218320000|2021-11-18 06:52:00|206806.5|206656.5|206858.2|206708.2|206860.6|206710.6|206804.8|206654.8|26
1637218330000|2021-11-18 06:52:10|206856.9|206706.9|206837|206687|206857.4|206707.4|206835.9|206685.9|23
1637218340000|2021-11-18 06:52:20|206835.4|206685.4|206833|206683|206837.8|206687.8|206832.8|206682.8|16
1637218350000|2021-11-18 06:52:30|206832.7|206682.7|206849.1|206699.1|206852.7|206702.7|206832.6|206682.6|20
1637218360000|2021-11-18 06:52:40|206848.1|206698.1|206848.5|206698.5|206849.2|206699.2|206843.3|206693.3|19
1637218370000|2021-11-18 06:52:50|206848.6|206698.6|206849.1|206699.1|206849.1|206699.1|206844.4|206694.4|13
1637218380000|2021-11-18 06:53:00|206849|206699|206845.5|206695.5|206853.5|206703.5|206845.4|206695.4|17
1637218390000|2021-11-18 06:53:10|206845.7|206695.7|206858.7|206708.7|206862.1|206712.1|206845.7|206695.7|18
1637218400000|2021-11-18 06:53:20|206856.3|206706.3|206876.7|206726.7|206881.4|206731.4|206846.6|206696.6|26
1637218410000|2021-11-18 06:53:30|206878.7|206728.7|206873|206723|206880.9|206730.9|206871.1|206721.1|18
1637218420000|2021-11-18 06:53:40|206874.1|206724.1|206874.6|206724.6|206878.6|206728.6|206871.9|206721.9|16
1637218430000|2021-11-18 06:53:50|206873.7|206723.7|206873.2|206723.2|206874.1|206724.1|206870.5|206720.5|9
1637218440000|2021-11-18 06:54:00|206872.7|206722.7|206889.1|206739.1|206897.6|206747.6|206872.7|206722.7|23
1637218450000|2021-11-18 06:54:10|206887.3|206737.3|206887|206737|206902.8|206752.8|206886.9|206736.9|20
1637218460000|2021-11-18 06:54:20|206886.7|206736.7|206884.3|206734.3|206888.5|206738.5|206882.6|206732.6|16
1637218470000|2021-11-18 06:54:30|206881.2|206731.2|206881.6|206731.6|206883.7|206733.7|206880.5|206730.5|9
1637218480000|2021-11-18 06:54:40|206884.5|206734.5|206878.7|206728.7|206890|206740|206868.9|206718.9|19
1637218490000|2021-11-18 06:54:50|206878.1|206728.1|206878|206728|206878.7|206728.7|206878|206728|3
1637218500000|2021-11-18 06:55:00|206876.5|206726.5|206865.6|206715.6|206876.9|206726.9|206855.2|206705.2|25
1637218510000|2021-11-18 06:55:10|206867.9|206717.9|206843|206693|206871|206721|206842.4|206692.4|24
1637218520000|2021-11-18 06:55:20|206839.9|206689.9|206835.2|206685.2|206842.4|206692.4|206833.6|206683.6|20
1637218530000|2021-11-18 06:55:30|206835.4|206685.4|206833.7|206683.7|206836.2|206686.2|206831.4|206681.4|16
1637218540000|2021-11-18 06:55:40|206833.5|206683.5|206830.7|206680.7|206834.3|206684.3|206830.7|206680.7|14
1637218550000|2021-11-18 06:55:50|206831|206681|206828.4|206678.4|206831.5|206681.5|206824.9|206674.9|10
1637218560000|2021-11-18 06:56:00|206829|206679|206831.6|206681.6|206831.7|206681.7|206829|206679|11
1637218570000|2021-11-18 06:56:10|206832.2|206682.2|206828.5|206678.5|206832.2|206682.2|206827.5|206677.5|8
1637218580000|2021-11-18 06:56:20|206829.7|206679.7|206822.4|206672.4|206829.7|206679.7|206822.4|206672.4|8
1637218590000|2021-11-18 06:56:30|206824.4|206674.4|206822.3|206672.3|206837.1|206687.1|206820.6|206670.6|24
1637218600000|2021-11-18 06:56:40|206821.7|206671.7|206823|206673|206827.4|206677.4|206821.7|206671.7|18
1637218610000|2021-11-18 06:56:50|206823.4|206673.4|206823.1|206673.1|206827.4|206677.4|206820.5|206670.5|15
1637218620000|2021-11-18 06:57:00|206824.9|206674.9|206793.7|206643.7|206826.1|206676.1|206790.9|206640.9|22
1637218630000|2021-11-18 06:57:10|206793.9|206643.9|206791.1|206641.1|206794.8|206644.8|206788.9|206638.9|14
1637218640000|2021-11-18 06:57:20|206791|206641|206798.6|206648.6|206798.6|206648.6|206790.4|206640.4|11
1637218650000|2021-11-18 06:57:30|206800|206650|206795.9|206645.9|206800|206650|206795.4|206645.4|16
1637218660000|2021-11-18 06:57:40|206795.6|206645.6|206796.9|206646.9|206819|206669|206795.5|206645.5|22
1637218670000|2021-11-18 06:57:50|206799.3|206649.3|206802.4|206652.4|206811.6|206661.6|206799.3|206649.3|13
1637218680000|2021-11-18 06:58:00|206805.2|206655.2|206809.4|206659.4|206809.7|206659.7|206800.8|206650.8|17
1637218690000|2021-11-18 06:58:10|206809.1|206659.1|206808.3|206658.3|206812.1|206662.1|206805.1|206655.1|14
1637218700000|2021-11-18 06:58:20|206807.5|206657.5|206808.1|206658.1|206810.7|206660.7|206806.4|206656.4|10
1637218710000|2021-11-18 06:58:30|206807.9|206657.9|206800.8|206650.8|206809.3|206659.3|206800.3|206650.3|12
1637218720000|2021-11-18 06:58:40|206801.4|206651.4|206799.8|206649.8|206801.4|206651.4|206799.8|206649.8|6
1637218730000|2021-11-18 06:58:50|206804.6|206654.6|206801.8|206651.8|206804.6|206654.6|206801.8|206651.8|8
1637218740000|2021-11-18 06:59:00|206801.7|206651.7|206814.2|206664.2|206818.8|206668.8|206801.7|206651.7|15
1637218750000|2021-11-18 06:59:10|206810.7|206660.7|206813.8|206663.8|206823.1|206673.1|206809.2|206659.2|16
1637218760000|2021-11-18 06:59:20|206812|206662|206810.7|206660.7|206813|206663|206810.7|206660.7|6
1637218770000|2021-11-18 06:59:30|206807|206657|206810.2|206660.2|206816.7|206666.7|206807|206657|7
1637218780000|2021-11-18 06:59:40|206815.1|206665.1|206813.6|206663.6|206815.1|206665.1|206807.6|206657.6|22
1637218790000|2021-11-18 06:59:50|206813.3|206663.3|206807.1|206657.1|206816.4|206666.4|206806.1|206656.1|12
1637218800000|2021-11-18 07:00:00|206803.7|206653.7|206816.1|206666.1|206816.1|206666.1|206803.7|206653.7|26
1637218810000|2021-11-18 07:00:10|206818.2|206668.2|206840.4|206690.4|206843.6|206693.6|206812.2|206662.2|29
1637218820000|2021-11-18 07:00:20|206836.9|206686.9|206837.2|206687.2|206840.3|206690.3|206828|206678|23
1637218830000|2021-11-18 07:00:30|206835.9|206685.9|206835.8|206685.8|206839.1|206689.1|206834.4|206684.4|15
1637218840000|2021-11-18 07:00:40|206835.5|206685.5|206838.5|206688.5|206839.1|206689.1|206834.2|206684.2|19
1637218850000|2021-11-18 07:00:50|206838.2|206688.2|206841.9|206691.9|206841.9|206691.9|206831.3|206681.3|31
1637218860000|2021-11-18 07:01:00|206840.8|206690.8|206848.9|206698.9|206853.2|206703.2|206838.7|206688.7|27
1637218870000|2021-11-18 07:01:10|206848.3|206698.3|206845.3|206695.3|206856.1|206706.1|206845.3|206695.3|14
1637218880000|2021-11-18 07:01:20|206845.6|206695.6|206852.2|206702.2|206854|206704|206839.8|206689.8|17
1637218890000|2021-11-18 07:01:30|206853.1|206703.1|206854.1|206704.1|206856.1|206706.1|206849.1|206699.1|11
1637218900000|2021-11-18 07:01:40|206853.1|206703.1|206857.5|206707.5|206860.1|206710.1|206852.6|206702.6|16
1637218910000|2021-11-18 07:01:50|206858.4|206708.4|206888.4|206738.4|206891.9|206741.9|206857.2|206707.2|32
1637218920000|2021-11-18 07:02:00|206891.1|206741.1|206900.5|206750.5|206905.6|206755.6|206891.1|206741.1|30
1637218930000|2021-11-18 07:02:10|206900.2|206750.2|206906.5|206756.5|206908.8|206758.8|206900.2|206750.2|18
1637218940000|2021-11-18 07:02:20|206907.3|206757.3|206905.9|206755.9|206909|206759|206905|206755|25
1637218950000|2021-11-18 07:02:30|206904.2|206754.2|206892.9|206742.9|206904.2|206754.2|206892.9|206742.9|22
1637218960000|2021-11-18 07:02:40|206892.2|206742.2|206893.1|206743.1|206905|206755|206891.8|206741.8|18
1637218970000|2021-11-18 07:02:50|206894.5|206744.5|206877|206727|206895|206745|206874.6|206724.6|22
1637218980000|2021-11-18 07:03:00|206884.2|206734.2|206886.7|206736.7|206890.7|206740.7|206881.6|206731.6|22
1637218990000|2021-11-18 07:03:10|206886.4|206736.4|206885.3|206735.3|206888.6|206738.6|206884.9|206734.9|12
1637219000000|2021-11-18 07:03:20|206884.5|206734.5|206887.7|206737.7|206889.1|206739.1|206883.4|206733.4|10
1637219010000|2021-11-18 07:03:30|206886.5|206736.5|206883.6|206733.6|206890.9|206740.9|206883.6|206733.6|14
1637219020000|2021-11-18 07:03:40|206882.9|206732.9|206882.5|206732.5|206887|206737|206880.7|206730.7|12
1637219030000|2021-11-18 07:03:50|206882.7|206732.7|206884.9|206734.9|206888.6|206738.6|206882.7|206732.7|17
1637219040000|2021-11-18 07:04:00|206885.5|206735.5|206888.3|206738.3|206888.7|206738.7|206885.5|206735.5|18
1637219050000|2021-11-18 07:04:10|206885.1|206735.1|206887.1|206737.1|206889.2|206739.2|206880.5|206730.5|16
1637219060000|2021-11-18 07:04:20|206890.2|206740.2|206885.7|206735.7|206891.3|206741.3|206879.9|206729.9|19
1637219070000|2021-11-18 07:04:30|206884.2|206734.2|206886.1|206736.1|206901.1|206751.1|206881.3|206731.3|23
1637219080000|2021-11-18 07:04:40|206887|206737|206872.4|206722.4|206887.9|206737.9|206861.8|206711.8|16
1637219090000|2021-11-18 07:04:50|206862.2|206712.2|206870.1|206720.1|206870.1|206720.1|206861.1|206711.1|19
1637219100000|2021-11-18 07:05:00|206870.4|206720.4|206872.5|206722.5|206872.5|206722.5|206868|206718|21
1637219110000|2021-11-18 07:05:10|206871.9|206721.9|206865.7|206715.7|206872|206722|206865.7|206715.7|18
1637219120000|2021-11-18 07:05:20|206864.7|206714.7|206848.4|206698.4|206870.3|206720.3|206842.3|206692.3|18
1637219130000|2021-11-18 07:05:30|206846.5|206696.5|206841.5|206691.5|206848.6|206698.6|206839|206689|25
1637219140000|2021-11-18 07:05:40|206843.4|206693.4|206854.1|206704.1|206857.6|206707.6|206843.4|206693.4|18
1637219150000|2021-11-18 07:05:50|206854.3|206704.3|206870|206720|206873.9|206723.9|206850.2|206700.2|30
1637219160000|2021-11-18 07:06:00|206871.3|206721.3|206866.2|206716.2|206871.7|206721.7|206866.2|206716.2|22
1637219170000|2021-11-18 07:06:10|206867.3|206717.3|206869|206719|206869.6|206719.6|206865|206715|17
1637219180000|2021-11-18 07:06:20|206866.7|206716.7|206859.3|206709.3|206868.9|206718.9|206858.2|206708.2|22
1637219190000|2021-11-18 07:06:30|206860|206710|206862.1|206712.1|206865.4|206715.4|206860|206710|18
1637219200000|2021-11-18 07:06:40|206860.3|206710.3|206860.9|206710.9|206867.6|206717.6|206859.4|206709.4|23
1637219210000|2021-11-18 07:06:50|206860.8|206710.8|206838.5|206688.5|206868.1|206718.1|206831.4|206681.4|28
1637219220000|2021-11-18 07:07:00|206836.6|206686.6|206841.4|206691.4|206841.4|206691.4|206833.1|206683.1|28
1637219230000|2021-11-18 07:07:10|206840.7|206690.7|206842.7|206692.7|206844.7|206694.7|206840.7|206690.7|15
1637219240000|2021-11-18 07:07:20|206843.2|206693.2|206847.4|206697.4|206849.7|206699.7|206837.1|206687.1|17
1637219250000|2021-11-18 07:07:30|206844.3|206694.3|206850|206700|206852.6|206702.6|206844.2|206694.2|19
1637219260000|2021-11-18 07:07:40|206851|206701|206824.8|206674.8|206851.9|206701.9|206824.6|206674.6|31
1637219270000|2021-11-18 07:07:50|206822|206672|206842|206692|206847.7|206697.7|206822|206672|22
1637219280000|2021-11-18 07:08:00|206836.9|206686.9|206837.5|206687.5|206839.4|206689.4|206833|206683|24
1637219290000|2021-11-18 07:08:10|206835.5|206685.5|206836.6|206686.6|206838.7|206688.7|206833.1|206683.1|16
1637219300000|2021-11-18 07:08:20|206836.7|206686.7|206846.4|206696.4|206849|206699|206836.2|206686.2|25
1637219310000|2021-11-18 07:08:30|206848.1|206698.1|206844.8|206694.8|206848.1|206698.1|206841|206691|23
1637219320000|2021-11-18 07:08:40|206844.6|206694.6|206844.1|206694.1|206845.5|206695.5|206842.3|206692.3|16
1637219330000|2021-11-18 07:08:50|206843.2|206693.2|206839.8|206689.8|206844.1|206694.1|206837.2|206687.2|14
1637219340000|2021-11-18 07:09:00|206828|206678|206843.5|206693.5|206855|206705|206828|206678|30
1637219350000|2021-11-18 07:09:10|206841.9|206691.9|206843.1|206693.1|206843.8|206693.8|206837.6|206687.6|9
1637219360000|2021-11-18 07:09:20|206841|206691|206838|206688|206841.1|206691.1|206837.5|206687.5|17
1637219370000|2021-11-18 07:09:30|206836.9|206686.9|206838.5|206688.5|206850.5|206700.5|206836.9|206686.9|25
1637219380000|2021-11-18 07:09:40|206838.7|206688.7|206840|206690|206842.9|206692.9|206836.8|206686.8|17
1637219390000|2021-11-18 07:09:50|206837.9|206687.9|206835.7|206685.7|206841.6|206691.6|206831.3|206681.3|23
1637219400000|2021-11-18 07:10:00|206835.1|206685.1|206825.1|206675.1|206835.7|206685.7|206821.7|206671.7|26
1637219410000|2021-11-18 07:10:10|206825.4|206675.4|206804.6|206654.6|206828.4|206678.4|206804.6|206654.6|22
1637219420000|2021-11-18 07:10:20|206806.2|206656.2|206801|206651|206809.8|206659.8|206797.5|206647.5|18
1637219430000|2021-11-18 07:10:30|206789.8|206639.8|206785.6|206635.6|206789.8|206639.8|206785.1|206635.1|20
1637219440000|2021-11-18 07:10:40|206786.1|206636.1|206786|206636|206787.9|206637.9|206784.8|206634.8|19
1637219450000|2021-11-18 07:10:50|206786.3|206636.3|206788.6|206638.6|206788.6|206638.6|206786.3|206636.3|10
1637219460000|2021-11-18 07:11:00|206788.9|206638.9|206786.6|206636.6|206788.9|206638.9|206783.3|206633.3|13
1637219470000|2021-11-18 07:11:10|206787.7|206637.7|206787.8|206637.8|206790.3|206640.3|206786.2|206636.2|16
1637219480000|2021-11-18 07:11:20|206788.2|206638.2|206788.4|206638.4|206788.4|206638.4|206786.9|206636.9|11
1637219490000|2021-11-18 07:11:30|206788.9|206638.9|206786.4|206636.4|206789.6|206639.6|206786.3|206636.3|16
1637219500000|2021-11-18 07:11:40|206786.3|206636.3|206790.2|206640.2|206790.6|206640.6|206786.1|206636.1|11
1637219510000|2021-11-18 07:11:50|206790.7|206640.7|206787.3|206637.3|206792.4|206642.4|206787.2|206637.2|19
1637219520000|2021-11-18 07:12:00|206786.9|206636.9|206782.5|206632.5|206788|206638|206782.5|206632.5|19
1637219530000|2021-11-18 07:12:10|206781.3|206631.3|206787.1|206637.1|206787.1|206637.1|206781.3|206631.3|16
1637219540000|2021-11-18 07:12:20|206786|206636|206784.4|206634.4|206790.2|206640.2|206784.4|206634.4|20
1637219550000|2021-11-18 07:12:30|206786.9|206636.9|206786.3|206636.3|206787.9|206637.9|206785|206635|13
1637219560000|2021-11-18 07:12:40|206785.7|206635.7|206783.2|206633.2|206786.5|206636.5|206783.2|206633.2|14
1637219570000|2021-11-18 07:12:50|206784.6|206634.6|206785.9|206635.9|206786.6|206636.6|206784.4|206634.4|12
1637219580000|2021-11-18 07:13:00|206788.1|206638.1|206790.1|206640.1|206792.6|206642.6|206787.7|206637.7|12
1637219590000|2021-11-18 07:13:10|206790.2|206640.2|206785.9|206635.9|206790.3|206640.3|206784.2|206634.2|16
1637219600000|2021-11-18 07:13:20|206785.7|206635.7|206786|206636|206788.2|206638.2|206785.7|206635.7|13
1637219610000|2021-11-18 07:13:30|206786.5|206636.5|206785.3|206635.3|206786.6|206636.6|206784.4|206634.4|15
1637219620000|2021-11-18 07:13:40|206786.2|206636.2|206783.6|206633.6|206786.3|206636.3|206780.5|206630.5|13
1637219630000|2021-11-18 07:13:50|206784.1|206634.1|206773.8|206623.8|206784.5|206634.5|206772.9|206622.9|22
1637219640000|2021-11-18 07:14:00|206774.7|206624.7|206775.2|206625.2|206775.5|206625.5|206772.2|206622.2|22
1637219650000|2021-11-18 07:14:10|206776.7|206626.7|206747.2|206597.2|206776.9|206626.9|206744.8|206594.8|23
1637219660000|2021-11-18 07:14:20|206747.1|206597.1|206749.5|206599.5|206752.7|206602.7|206746.5|206596.5|26
1637219670000|2021-11-18 07:14:30|206749.8|206599.8|206747.8|206597.8|206750.1|206600.1|206747.8|206597.8|21
1637219680000|2021-11-18 07:14:40|206747.6|206597.6|206746.8|206596.8|206749.5|206599.5|206745.4|206595.4|12
1637219690000|2021-11-18 07:14:50|206746.5|206596.5|206746.6|206596.6|206748.2|206598.2|206742.1|206592.1|12
1637219700000|2021-11-18 07:15:00|206749.6|206599.6|206746.5|206596.5|206754.5|206604.5|206743.5|206593.5|21
1637219710000|2021-11-18 07:15:10|206747.2|206597.2|206747.2|206597.2|206753.3|206603.3|206745.8|206595.8|19
1637219720000|2021-11-18 07:15:20|206748.9|206598.9|206754.9|206604.9|206755.5|206605.5|206747.7|206597.7|16
1637219730000|2021-11-18 07:15:30|206754.7|206604.7|206756.1|206606.1|206760.4|206610.4|206753.5|206603.5|23
1637219740000|2021-11-18 07:15:40|206756.4|206606.4|206754.3|206604.3|206756.4|206606.4|206750.6|206600.6|17
1637219750000|2021-11-18 07:15:50|206755|206605|206760.3|206610.3|206761|206611|206754.1|206604.1|24
1637219760000|2021-11-18 07:16:00|206760.8|206610.8|206750.5|206600.5|206760.8|206610.8|206743.5|206593.5|29
1637219770000|2021-11-18 07:16:10|206753|206603|206748.9|206598.9|206753|206603|206748.5|206598.5|18
1637219780000|2021-11-18 07:16:20|206745.8|206595.8|206753.9|206603.9|206754.4|206604.4|206745.6|206595.6|13
1637219790000|2021-11-18 07:16:30|206753.7|206603.7|206758.8|206608.8|206758.8|206608.8|206747.1|206597.1|24
1637219800000|2021-11-18 07:16:40|206757.3|206607.3|206751.7|206601.7|206759.4|206609.4|206751.7|206601.7|22
1637219810000|2021-11-18 07:16:50|206756|206606|206755|206605|206758.1|206608.1|206752.8|206602.8|24
1637219820000|2021-11-18 07:17:00|206755.2|206605.2|206737.8|206587.8|206757.1|206607.1|206737.8|206587.8|24
1637219830000|2021-11-18 07:17:10|206738.7|206588.7|206739.3|206589.3|206739.5|206589.5|206736.6|206586.6|17
1637219840000|2021-11-18 07:17:20|206738.6|206588.6|206735.5|206585.5|206738.7|206588.7|206734.5|206584.5|17
1637219850000|2021-11-18 07:17:30|206735.9|206585.9|206749.3|206599.3|206751.3|206601.3|206735.9|206585.9|21
1637219860000|2021-11-18 07:17:40|206749.7|206599.7|206747.5|206597.5|206750.3|206600.3|206743.7|206593.7|14
1637219870000|2021-11-18 07:17:50|206746.4|206596.4|206744.8|206594.8|206747.7|206597.7|206742.7|206592.7|12
1637219880000|2021-11-18 07:18:00|206744.6|206594.6|206747.9|206597.9|206748.3|206598.3|206743.8|206593.8|20
1637219890000|2021-11-18 07:18:10|206748.6|206598.6|206748.3|206598.3|206750.8|206600.8|206747|206597|19
1637219900000|2021-11-18 07:18:20|206751.6|206601.6|206749.3|206599.3|206752|206602|206748.8|206598.8|15
1637219910000|2021-11-18 07:18:30|206746|206596|206747.3|206597.3|206747.8|206597.8|206745.4|206595.4|13
1637219920000|2021-11-18 07:18:40|206745.6|206595.6|206746.8|206596.8|206747.8|206597.8|206744.9|206594.9|11
1637219930000|2021-11-18 07:18:50|206746.6|206596.6|206745|206595|206748.3|206598.3|206744.8|206594.8|14
1637219940000|2021-11-18 07:19:00|206745.2|206595.2|206746.5|206596.5|206747.3|206597.3|206743.9|206593.9|17
1637219950000|2021-11-18 07:19:10|206746.8|206596.8|206747.2|206597.2|206747.2|206597.2|206745.8|206595.8|11
1637219960000|2021-11-18 07:19:20|206746.5|206596.5|206745.9|206595.9|206746.5|206596.5|206743.2|206593.2|10
1637219970000|2021-11-18 07:19:30|206746.2|206596.2|206745.6|206595.6|206746.3|206596.3|206744.4|206594.4|11
1637219980000|2021-11-18 07:19:40|206745.5|206595.5|206746.2|206596.2|206746.9|206596.9|206744.9|206594.9|6
1637219990000|2021-11-18 07:19:50|206746.9|206596.9|206744.2|206594.2|206746.9|206596.9|206740.9|206590.9|18
1637220000000|2021-11-18 07:20:00|206742.7|206592.7|206747|206597|206748.1|206598.1|206742.7|206592.7|15
1637220010000|2021-11-18 07:20:10|206747.7|206597.7|206744.6|206594.6|206747.7|206597.7|206744|206594|16
1637220020000|2021-11-18 07:20:20|206744.2|206594.2|206745.6|206595.6|206746.6|206596.6|206744.2|206594.2|12
1637220030000|2021-11-18 07:20:30|206745.7|206595.7|206747|206597|206747.3|206597.3|206740.9|206590.9|19
1637220040000|2021-11-18 07:20:40|206746.8|206596.8|206698.2|206548.2|206747.7|206597.7|206695.2|206545.2|28
1637220050000|2021-11-18 07:20:50|206699.2|206549.2|206698.5|206548.5|206700|206550|206696.4|206546.4|22
1637220060000|2021-11-18 07:21:00|206698.7|206548.7|206710.7|206560.7|206712.6|206562.6|206697.3|206547.3|29
1637220070000|2021-11-18 07:21:10|206712.6|206562.6|206716.8|206566.8|206722.3|206572.3|206712.6|206562.6|30
1637220080000|2021-11-18 07:21:20|206718.6|206568.6|206716.8|206566.8|206719.4|206569.4|206713.8|206563.8|18
1637220090000|2021-11-18 07:21:30|206717.1|206567.1|206711.2|206561.2|206719.7|206569.7|206708.2|206558.2|22
1637220100000|2021-11-18 07:21:40|206711.6|206561.6|206707.6|206557.6|206711.6|206561.6|206705|206555|20
1637220110000|2021-11-18 07:21:50|206708.1|206558.1|206707.6|206557.6|206710.5|206560.5|206707.4|206557.4|17
1637220120000|2021-11-18 07:22:00|206707.3|206557.3|206704.7|206554.7|206707.4|206557.4|206704.3|206554.3|21
1637220130000|2021-11-18 07:22:10|206706.4|206556.4|206700.5|206550.5|206710.1|206560.1|206700.1|206550.1|31
1637220140000|2021-11-18 07:22:20|206705.1|206555.1|206699|206549|206705.1|206555.1|206681.6|206531.6|28
1637220150000|2021-11-18 07:22:30|206700.1|206550.1|206711.3|206561.3|206711.3|206561.3|206688.1|206538.1|32
1637220160000|2021-11-18 07:22:40|206709.8|206559.8|206708.6|206558.6|206711.2|206561.2|206706.5|206556.5|22
1637220170000|2021-11-18 07:22:50|206708.5|206558.5|206698.6|206548.6|206708.5|206558.5|206690.6|206540.6|28
1637220180000|2021-11-18 07:23:00|206692.6|206542.6|206693|206543|206693.3|206543.3|206691.8|206541.8|20
1637220190000|2021-11-18 07:23:10|206692.5|206542.5|206693.5|206543.5|206693.6|206543.6|206689.7|206539.7|17
1637220200000|2021-11-18 07:23:20|206693.2|206543.2|206706.3|206556.3|206711.1|206561.1|206689.4|206539.4|22
1637220210000|2021-11-18 07:23:30|206708.4|206558.4|206714.4|206564.4|206714.4|206564.4|206701.2|206551.2|27
1637220220000|2021-11-18 07:23:40|206714|206564|206709.9|206559.9|206716.5|206566.5|206708.3|206558.3|21
1637220230000|2021-11-18 07:23:50|206709.3|206559.3|206703.9|206553.9|206709.3|206559.3|206702.4|206552.4|25
1637220240000|2021-11-18 07:24:00|206682.6|206532.6|206695.5|206545.5|206695.6|206545.6|206682.6|206532.6|25
1637220250000|2021-11-18 07:24:10|206695.3|206545.3|206679.5|206529.5|206695.5|206545.5|206675.7|206525.7|22
1637220260000|2021-11-18 07:24:20|206678.6|206528.6|206679|206529|206680.2|206530.2|206675.8|206525.8|23
1637220270000|2021-11-18 07:24:30|206677|206527|206671.2|206521.2|206677|206527|206669.4|206519.4|24
1637220280000|2021-11-18 07:24:40|206671.5|206521.5|206632.1|206482.1|206672.1|206522.1|206600.8|206450.8|24
1637220290000|2021-11-18 07:24:50|206633.5|206483.5|206640.3|206490.3|206644.7|206494.7|206631|206481|23
1637220300000|2021-11-18 07:25:00|206639.4|206489.4|206639.3|206489.3|206640.7|206490.7|206637.9|206487.9|16
1637220310000|2021-11-18 07:25:10|206640|206490|206637.7|206487.7|206640.4|206490.4|206636.5|206486.5|11
1637220320000|2021-11-18 07:25:20|206639|206489|206640.8|206490.8|206640.9|206490.9|206630.6|206480.6|17
1637220330000|2021-11-18 07:25:30|206638.5|206488.5|206643.2|206493.2|206643.2|206493.2|206636|206486|16
1637220340000|2021-11-18 07:25:40|206643|206493|206631.1|206481.1|206643|206493|206624.6|206474.6|22
1637220350000|2021-11-18 07:25:50|206631.2|206481.2|206632.7|206482.7|206633.7|206483.7|206630.3|206480.3|21
1637220360000|2021-11-18 07:26:00|206633.1|206483.1|206631|206481|206633.8|206483.8|206627.3|206477.3|20
1637220370000|2021-11-18 07:26:10|206630.7|206480.7|206628.8|206478.8|206630.7|206480.7|206625.8|206475.8|17
1637220380000|2021-11-18 07:26:20|206622.4|206472.4|206630.6|206480.6|206633.1|206483.1|206622.4|206472.4|19
1637220390000|2021-11-18 07:26:30|206629.8|206479.8|206600.5|206450.5|206629.8|206479.8|206600.3|206450.3|25
1637220400000|2021-11-18 07:26:40|206600.8|206450.8|206600|206450|206602.8|206452.8|206599.1|206449.1|20
1637220410000|2021-11-18 07:26:50|206600.4|206450.4|206600.4|206450.4|206602.2|206452.2|206599|206449|17
1637220420000|2021-11-18 07:27:00|206601.4|206451.4|206586.5|206436.5|206601.4|206451.4|206582.8|206432.8|21
1637220430000|2021-11-18 07:27:10|206585.2|206435.2|206585.3|206435.3|206587.3|206437.3|206583.1|206433.1|18
1637220440000|2021-11-18 07:27:20|206584.8|206434.8|206583.4|206433.4|206585.1|206435.1|206581.7|206431.7|11
1637220450000|2021-11-18 07:27:30|206583.7|206433.7|206585.3|206435.3|206585.8|206435.8|206583.5|206433.5|12
1637220460000|2021-11-18 07:27:40|206585|206435|206604|206454|206612.6|206462.6|206585|206435|26
1637220470000|2021-11-18 07:27:50|206603.3|206453.3|206602.3|206452.3|206604.6|206454.6|206602.2|206452.2|20
1637220480000|2021-11-18 07:28:00|206602.9|206452.9|206602.6|206452.6|206608.6|206458.6|206601.3|206451.3|26
1637220490000|2021-11-18 07:28:10|206603.8|206453.8|206608.8|206458.8|206608.8|206458.8|206603.7|206453.7|21
1637220500000|2021-11-18 07:28:20|206608.9|206458.9|206600.7|206450.7|206608.9|206458.9|206597.7|206447.7|19
1637220510000|2021-11-18 07:28:30|206602.1|206452.1|206603.2|206453.2|206603.2|206453.2|206600.1|206450.1|14
1637220520000|2021-11-18 07:28:40|206603.8|206453.8|206605.5|206455.5|206610.3|206460.3|206603.7|206453.7|22
1637220530000|2021-11-18 07:28:50|206605.9|206455.9|206603.5|206453.5|206629.7|206479.7|206599.1|206449.1|22
1637220540000|2021-11-18 07:29:00|206603.8|206453.8|206604.3|206454.3|206606.9|206456.9|206599.8|206449.8|21
1637220550000|2021-11-18 07:29:10|206604.1|206454.1|206602.9|206452.9|206604.9|206454.9|206602.9|206452.9|13
1637220560000|2021-11-18 07:29:20|206602.6|206452.6|206587|206437|206602.6|206452.6|206583.8|206433.8|24
1637220570000|2021-11-18 07:29:30|206588.7|206438.7|206587.2|206437.2|206588.7|206438.7|206579.4|206429.4|24
1637220580000|2021-11-18 07:29:40|206586.1|206436.1|206584.2|206434.2|206586.1|206436.1|206579.6|206429.6|15
1637220590000|2021-11-18 07:29:50|206585.7|206435.7|206569.7|206419.7|206587.1|206437.1|206562.6|206412.6|31
1637220600000|2021-11-18 07:30:00|206570.4|206420.4|206595|206445|206595|206445|206570.4|206420.4|27
1637220610000|2021-11-18 07:30:10|206594.9|206444.9|206585.2|206435.2|206596.6|206446.6|206577|206427|29
1637220620000|2021-11-18 07:30:20|206583.9|206433.9|206587.5|206437.5|206588.6|206438.6|206583.9|206433.9|22
1637220630000|2021-11-18 07:30:30|206587.4|206437.4|206587.6|206437.6|206587.6|206437.6|206580.8|206430.8|21
1637220640000|2021-11-18 07:30:40|206588.3|206438.3|206586.1|206436.1|206588.3|206438.3|206585.7|206435.7|15
1637220650000|2021-11-18 07:30:50|206586.3|206436.3|206583|206433|206587.3|206437.3|206582.6|206432.6|13
1637220660000|2021-11-18 07:31:00|206583.1|206433.1|206585.8|206435.8|206586.2|206436.2|206582.7|206432.7|11
1637220670000|2021-11-18 07:31:10|206585.7|206435.7|206585.5|206435.5|206586.4|206436.4|206585.4|206435.4|12
1637220680000|2021-11-18 07:31:20|206585.3|206435.3|206585.9|206435.9|206586.4|206436.4|206584.9|206434.9|12
1637220690000|2021-11-18 07:31:30|206586.1|206436.1|206588.8|206438.8|206590.7|206440.7|206585.9|206435.9|19
1637220700000|2021-11-18 07:31:40|206589.3|206439.3|206587|206437|206589.7|206439.7|206586.5|206436.5|7
1637220710000|2021-11-18 07:31:50|206587.5|206437.5|206603.9|206453.9|206611.9|206461.9|206587.5|206437.5|28
1637220720000|2021-11-18 07:32:00|206604.6|206454.6|206613.7|206463.7|206614.9|206464.9|206603.9|206453.9|23
1637220730000|2021-11-18 07:32:10|206614.2|206464.2|206585.1|206435.1|206614.2|206464.2|206585.1|206435.1|27
1637220740000|2021-11-18 07:32:20|206586.9|206436.9|206590.9|206440.9|206591.2|206441.2|206584.5|206434.5|24
1637220750000|2021-11-18 07:32:30|206591.9|206441.9|206609.1|206459.1|206609.1|206459.1|206591.7|206441.7|20
1637220760000|2021-11-18 07:32:40|206608.2|206458.2|206602.2|206452.2|206609|206459|206601.7|206451.7|16
1637220770000|2021-11-18 07:32:50|206601.4|206451.4|206600.3|206450.3|206601.4|206451.4|206600.2|206450.2|6
1637220780000|2021-11-18 07:33:00|206599.4|206449.4|206601|206451|206601.8|206451.8|206599.4|206449.4|26
1637220790000|2021-11-18 07:33:10|206601.4|206451.4|206592.5|206442.5|206601.9|206451.9|206592.2|206442.2|17
1637220800000|2021-11-18 07:33:20|206593.3|206443.3|206592.8|206442.8|206593.3|206443.3|206592.1|206442.1|10
1637220810000|2021-11-18 07:33:30|206593|206443|206596.9|206446.9|206598.4|206448.4|206591.2|206441.2|24
1637220820000|2021-11-18 07:33:40|206597.3|206447.3|206595.9|206445.9|206597.8|206447.8|206594.9|206444.9|20
1637220830000|2021-11-18 07:33:50|206596.2|206446.2|206597.5|206447.5|206598.6|206448.6|206595.5|206445.5|23
1637220840000|2021-11-18 07:34:00|206599|206449|206615.2|206465.2|206632.6|206482.6|206599|206449|22
1637220850000|2021-11-18 07:34:10|206616.7|206466.7|206608.1|206458.1|206619.8|206469.8|206600.9|206450.9|17
1637220860000|2021-11-18 07:34:20|206617.5|206467.5|206620.3|206470.3|206620.6|206470.6|206615.5|206465.5|27
1637220870000|2021-11-18 07:34:30|206620.7|206470.7|206618.2|206468.2|206621.4|206471.4|206617.6|206467.6|18
1637220880000|2021-11-18 07:34:40|206618.7|206468.7|206620|206470|206621.4|206471.4|206617.8|206467.8|20
1637220890000|2021-11-18 07:34:50|206619.1|206469.1|206615.2|206465.2|206620.3|206470.3|206615.2|206465.2|20
1637220900000|2021-11-18 07:35:00|206616.3|206466.3|206617.5|206467.5|206620.9|206470.9|206616|206466|22
1637220910000|2021-11-18 07:35:10|206617.1|206467.1|206602.9|206452.9|206618.9|206468.9|206602.9|206452.9|22
1637220920000|2021-11-18 07:35:20|206604|206454|206601.4|206451.4|206604.4|206454.4|206599.7|206449.7|19
1637220930000|2021-11-18 07:35:30|206602.1|206452.1|206603.6|206453.6|206603.8|206453.8|206601.2|206451.2|11
1637220940000|2021-11-18 07:35:40|206603.3|206453.3|206605.5|206455.5|206616.8|206466.8|206603.1|206453.1|27
1637220950000|2021-11-18 07:35:50|206605.8|206455.8|206604.3|206454.3|206606.7|206456.7|206603.5|206453.5|22
1637220960000|2021-11-18 07:36:00|206603.7|206453.7|206579.4|206429.4|206604.1|206454.1|206579.4|206429.4|19
1637220970000|2021-11-18 07:36:10|206579|206429|206583.1|206433.1|206583.9|206433.9|206579|206429|20
1637220980000|2021-11-18 07:36:20|206583.3|206433.3|206575.3|206425.3|206583.3|206433.3|206573.3|206423.3|21
1637220990000|2021-11-18 07:36:30|206575.2|206425.2|206582.5|206432.5|206590.4|206440.4|206575.2|206425.2|27
1637221000000|2021-11-18 07:36:40|206581.6|206431.6|206581.2|206431.2|206583.4|206433.4|206581.2|206431.2|19
1637221010000|2021-11-18 07:36:50|206581.5|206431.5|206581.5|206431.5|206582|206432|206577.1|206427.1|16
1637221020000|2021-11-18 07:37:00|206581.8|206431.8|206577.7|206427.7|206585.2|206435.2|206573.1|206423.1|24
1637221030000|2021-11-18 07:37:10|206577.6|206427.6|206573.7|206423.7|206580.1|206430.1|206573.7|206423.7|13
1637221040000|2021-11-18 07:37:20|206574|206424|206574.5|206424.5|206574.5|206424.5|206571.7|206421.7|23
1637221050000|2021-11-18 07:37:30|206574.6|206424.6|206580.4|206430.4|206582.9|206432.9|206573.9|206423.9|24
1637221060000|2021-11-18 07:37:40|206580.2|206430.2|206581.1|206431.1|206582|206432|206579.4|206429.4|15
1637221070000|2021-11-18 07:37:50|206580.8|206430.8|206582.1|206432.1|206582.5|206432.5|206580.6|206430.6|22
1637221080000|2021-11-18 07:38:00|206582|206432|206575.4|206425.4|206583.4|206433.4|206574.6|206424.6|17
1637221090000|2021-11-18 07:38:10|206575.9|206425.9|206579.5|206429.5|206580.8|206430.8|206575.9|206425.9|18
1637221100000|2021-11-18 07:38:20|206579.9|206429.9|206580.7|206430.7|206581.3|206431.3|206579.1|206429.1|15
1637221110000|2021-11-18 07:38:30|206581|206431|206576.3|206426.3|206595.1|206445.1|206576.3|206426.3|19
1637221120000|2021-11-18 07:38:40|206582.2|206432.2|206575.8|206425.8|206586.5|206436.5|206575.1|206425.1|20
1637221130000|2021-11-18 07:38:50|206576.8|206426.8|206577.8|206427.8|206578.8|206428.8|206575|206425|24
1637221140000|2021-11-18 07:39:00|206578.6|206428.6|206581.2|206431.2|206588.7|206438.7|206577.5|206427.5|21
1637221150000|2021-11-18 07:39:10|206582.2|206432.2|206583.5|206433.5|206592.2|206442.2|206582.2|206432.2|29
1637221160000|2021-11-18 07:39:20|206584.9|206434.9|206588.2|206438.2|206588.3|206438.3|206584.9|206434.9|16
1637221170000|2021-11-18 07:39:30|206588.9|206438.9|206590.8|206440.8|206592.6|206442.6|206585.8|206435.8|17
1637221180000|2021-11-18 07:39:40|206589.3|206439.3|206592.2|206442.2|206592.2|206442.2|206587.2|206437.2|28
1637221190000|2021-11-18 07:39:50|206592.1|206442.1|206593|206443|206594.4|206444.4|206587.5|206437.5|24
1637221200000|2021-11-18 07:40:00|206593.3|206443.3|206587.7|206437.7|206594.1|206444.1|206586.3|206436.3|28
1637221210000|2021-11-18 07:40:10|206587.6|206437.6|206592.4|206442.4|206595.1|206445.1|206587.6|206437.6|26
1637221220000|2021-11-18 07:40:20|206592.5|206442.5|206590.8|206440.8|206593.4|206443.4|206586.8|206436.8|18
1637221230000|2021-11-18 07:40:30|206592|206442|206585.6|206435.6|206592|206442|206585.6|206435.6|11
1637221240000|2021-11-18 07:40:40|206585.8|206435.8|206589.3|206439.3|206591.6|206441.6|206585.8|206435.8|18
1637221250000|2021-11-18 07:40:50|206590.1|206440.1|206584|206434|206590.6|206440.6|206578.9|206428.9|19
1637221260000|2021-11-18 07:41:00|206584.2|206434.2|206577.5|206427.5|206585|206435|206576.4|206426.4|20
1637221270000|2021-11-18 07:41:10|206578.2|206428.2|206591.6|206441.6|206596.2|206446.2|206578.2|206428.2|35
1637221280000|2021-11-18 07:41:20|206590.7|206440.7|206587.7|206437.7|206596.2|206446.2|206587.7|206437.7|23
1637221290000|2021-11-18 07:41:30|206587.9|206437.9|206602.8|206452.8|206613.5|206463.5|206587.9|206437.9|23
1637221300000|2021-11-18 07:41:40|206602.5|206452.5|206598.9|206448.9|206610.6|206460.6|206598.9|206448.9|26
1637221310000|2021-11-18 07:41:50|206596.3|206446.3|206592.2|206442.2|206601.9|206451.9|206589.4|206439.4|23
1637221320000|2021-11-18 07:42:00|206593.1|206443.1|206582.6|206432.6|206596.3|206446.3|206581.1|206431.1|21
1637221330000|2021-11-18 07:42:10|206585.8|206435.8|206544.4|206394.4|206590.5|206440.5|206543|206393|33
1637221340000|2021-11-18 07:42:20|206544.2|206394.2|206560.5|206410.5|206563.6|206413.6|206544.2|206394.2|26
1637221350000|2021-11-18 07:42:30|206559|206409|206560.1|206410.1|206561.6|206411.6|206559|206409|20
1637221360000|2021-11-18 07:42:40|206560.8|206410.8|206551.4|206401.4|206563.1|206413.1|206546.1|206396.1|25
1637221370000|2021-11-18 07:42:50|206551.2|206401.2|206559.6|206409.6|206563.8|206413.8|206550.4|206400.4|22
1637221380000|2021-11-18 07:43:00|206559.7|206409.7|206564.5|206414.5|206565.9|206415.9|206558.2|206408.2|21
1637221390000|2021-11-18 07:43:10|206564.7|206414.7|206567.9|206417.9|206570.2|206420.2|206564|206414|21
1637221400000|2021-11-18 07:43:20|206556.8|206406.8|206542.6|206392.6|206557.7|206407.7|206538.9|206388.9|24
1637221410000|2021-11-18 07:43:30|206541.6|206391.6|206538.5|206388.5|206541.6|206391.6|206535.9|206385.9|21
1637221420000|2021-11-18 07:43:40|206538.7|206388.7|206522.8|206372.8|206538.7|206388.7|206519|206369|15
1637221430000|2021-11-18 07:43:50|206521.7|206371.7|206533.6|206383.6|206534.4|206384.4|206520.6|206370.6|24
1637221440000|2021-11-18 07:44:00|206533.9|206383.9|206531.4|206381.4|206533.9|206383.9|206528.8|206378.8|15
1637221450000|2021-11-18 07:44:10|206530.8|206380.8|206535.1|206385.1|206535.1|206385.1|206530.8|206380.8|19
1637221460000|2021-11-18 07:44:20|206535.2|206385.2|206516.2|206366.2|206535.2|206385.2|206512.8|206362.8|18
1637221470000|2021-11-18 07:44:30|206515.6|206365.6|206517.2|206367.2|206519.6|206369.6|206515.6|206365.6|28
1637221480000|2021-11-18 07:44:40|206516.9|206366.9|206517.2|206367.2|206518.5|206368.5|206516.7|206366.7|17
1637221490000|2021-11-18 07:44:50|206517|206367|206525.6|206375.6|206525.7|206375.7|206515.6|206365.6|17
1637221500000|2021-11-18 07:45:00|206525|206375|206528.4|206378.4|206530.7|206380.7|206525|206375|24
1637221510000|2021-11-18 07:45:10|206529.1|206379.1|206526|206376|206529.3|206379.3|206526|206376|12
1637221520000|2021-11-18 07:45:20|206525.9|206375.9|206527|206377|206527.7|206377.7|206524|206374|20
1637221530000|2021-11-18 07:45:30|206527.2|206377.2|206542.2|206392.2|206544.8|206394.8|206527.2|206377.2|19
1637221540000|2021-11-18 07:45:40|206540.2|206390.2|206543.9|206393.9|206544.6|206394.6|206539.7|206389.7|18
1637221550000|2021-11-18 07:45:50|206543.7|206393.7|206552.9|206402.9|206552.9|206402.9|206539.7|206389.7|26
1637221560000|2021-11-18 07:46:00|206551.2|206401.2|206550|206400|206560.5|206410.5|206549.9|206399.9|24
1637221570000|2021-11-18 07:46:10|206548.9|206398.9|206548.6|206398.6|206548.9|206398.9|206546.7|206396.7|12
1637221580000|2021-11-18 07:46:20|206551.9|206401.9|206552.5|206402.5|206564.2|206414.2|206551.5|206401.5|29
1637221590000|2021-11-18 07:46:30|206552.2|206402.2|206549.8|206399.8|206555.9|206405.9|206547.3|206397.3|15
1637221600000|2021-11-18 07:46:40|206549|206399|206543.7|206393.7|206549.5|206399.5|206540.2|206390.2|16
1637221610000|2021-11-18 07:46:50|206544.8|206394.8|206543.1|206393.1|206547.5|206397.5|206542|206392|18
1637221620000|2021-11-18 07:47:00|206542.1|206392.1|206542.3|206392.3|206545.2|206395.2|206541.7|206391.7|15
1637221630000|2021-11-18 07:47:10|206542.5|206392.5|206543.4|206393.4|206544.9|206394.9|206533.8|206383.8|24
1637221640000|2021-11-18 07:47:20|206543|206393|206540.7|206390.7|206544.2|206394.2|206538.9|206388.9|24
1637221650000|2021-11-18 07:47:30|206540.5|206390.5|206546|206396|206546|206396|206537.3|206387.3|22
1637221660000|2021-11-18 07:47:40|206545.7|206395.7|206548|206398|206548.4|206398.4|206542.6|206392.6|24
1637221670000|2021-11-18 07:47:50|206548.3|206398.3|206546.6|206396.6|206548.3|206398.3|206546.6|206396.6|17
1637221680000|2021-11-18 07:48:00|206546.5|206396.5|206553.7|206403.7|206554.2|206404.2|206543.7|206393.7|26
1637221690000|2021-11-18 07:48:10|206552.9|206402.9|206553.6|206403.6|206554.3|206404.3|206551.6|206401.6|18
1637221700000|2021-11-18 07:48:20|206553.8|206403.8|206545.2|206395.2|206553.8|206403.8|206541.1|206391.1|20
1637221710000|2021-11-18 07:48:30|206545|206395|206543.5|206393.5|206546.2|206396.2|206542.2|206392.2|12
1637221720000|2021-11-18 07:48:40|206543.2|206393.2|206544.2|206394.2|206546.2|206396.2|206542.7|206392.7|13
1637221730000|2021-11-18 07:48:50|206543.9|206393.9|206544.5|206394.5|206544.8|206394.8|206543.6|206393.6|10
1637221740000|2021-11-18 07:49:00|206544.6|206394.6|206536.8|206386.8|206545.9|206395.9|206535.7|206385.7|19
1637221750000|2021-11-18 07:49:10|206537.6|206387.6|206538.5|206388.5|206540.6|206390.6|206537|206387|15
1637221760000|2021-11-18 07:49:20|206538.8|206388.8|206536|206386|206539.9|206389.9|206535.2|206385.2|16
1637221770000|2021-11-18 07:49:30|206535.9|206385.9|206510.6|206360.6|206537.2|206387.2|206507.3|206357.3|15
1637221780000|2021-11-18 07:49:40|206510.9|206360.9|206513.3|206363.3|206513.5|206363.5|206510|206360|15
1637221790000|2021-11-18 07:49:50|206513.8|206363.8|206500.6|206350.6|206528.5|206378.5|206498|206348|22
1637221800000|2021-11-18 07:50:00|206497.7|206347.7|206496.6|206346.6|206504|206354|206495.3|206345.3|24
1637221810000|2021-11-18 07:50:10|206496.9|206346.9|206496.1|206346.1|206497.3|206347.3|206496.1|206346.1|17
1637221820000|2021-11-18 07:50:20|206496.5|206346.5|206496.1|206346.1|206498.1|206348.1|206496.1|206346.1|16
1637221830000|2021-11-18 07:50:30|206496.2|206346.2|206497.3|206347.3|206499.7|206349.7|206496.2|206346.2|21
1637221840000|2021-11-18 07:50:40|206497.8|206347.8|206500.9|206350.9|206500.9|206350.9|206495.6|206345.6|17
1637221850000|2021-11-18 07:50:50|206501|206351|206504.7|206354.7|206504.7|206354.7|206497.4|206347.4|24
1637221860000|2021-11-18 07:51:00|206504.8|206354.8|206503.8|206353.8|206505.7|206355.7|206502|206352|20
1637221870000|2021-11-18 07:51:10|206505.3|206355.3|206506.1|206356.1|206507.6|206357.6|206503.5|206353.5|19
1637221880000|2021-11-18 07:51:20|206503.9|206353.9|206501.8|206351.8|206506.6|206356.6|206499.7|206349.7|15
1637221890000|2021-11-18 07:51:30|206500.8|206350.8|206496.1|206346.1|206501.6|206351.6|206495.5|206345.5|19
1637221900000|2021-11-18 07:51:40|206496.5|206346.5|206494.6|206344.6|206497|206347|206493.8|206343.8|17
1637221910000|2021-11-18 07:51:50|206497.2|206347.2|206495.7|206345.7|206498|206348|206495.5|206345.5|15
1637221920000|2021-11-18 07:52:00|206494.7|206344.7|206494.5|206344.5|206495.9|206345.9|206494.4|206344.4|13
1637221930000|2021-11-18 07:52:10|206496.5|206346.5|206497.1|206347.1|206497.5|206347.5|206496.4|206346.4|12
1637221940000|2021-11-18 07:52:20|206497.3|206347.3|206496.9|206346.9|206498.5|206348.5|206495.4|206345.4|20
1637221950000|2021-11-18 07:52:30|206496.2|206346.2|206498.3|206348.3|206498.3|206348.3|206495.4|206345.4|15
1637221960000|2021-11-18 07:52:40|206498.5|206348.5|206497.9|206347.9|206498.5|206348.5|206496.6|206346.6|7
1637221970000|2021-11-18 07:52:50|206495.3|206345.3|206496.2|206346.2|206497.5|206347.5|206494.9|206344.9|14
1637221980000|2021-11-18 07:53:00|206497.8|206347.8|206498.4|206348.4|206502.3|206352.3|206497.8|206347.8|23
1637221990000|2021-11-18 07:53:10|206499.1|206349.1|206499.2|206349.2|206500.9|206350.9|206498.2|206348.2|16
1637222000000|2021-11-18 07:53:20|206499.4|206349.4|206497.3|206347.3|206504.5|206354.5|206497.2|206347.2|19
1637222010000|2021-11-18 07:53:30|206498.9|206348.9|206499|206349|206503|206353|206497.1|206347.1|22
1637222020000|2021-11-18 07:53:40|206500.5|206350.5|206497.8|206347.8|206502.9|206352.9|206497|206347|20
1637222030000|2021-11-18 07:53:50|206498|206348|206502.7|206352.7|206503.1|206353.1|206497.6|206347.6|15
1637222040000|2021-11-18 07:54:00|206502.1|206352.1|206503|206353|206503.2|206353.2|206498.7|206348.7|14
1637222050000|2021-11-18 07:54:10|206499.2|206349.2|206498.3|206348.3|206502.4|206352.4|206497.3|206347.3|15
1637222060000|2021-11-18 07:54:20|206499|206349|206497.4|206347.4|206499|206349|206495|206345|23
1637222070000|2021-11-18 07:54:30|206498|206348|206495.3|206345.3|206498.3|206348.3|206495.1|206345.1|15
1637222080000|2021-11-18 07:54:40|206496|206346|206497.8|206347.8|206498|206348|206496|206346|11
1637222090000|2021-11-18 07:54:50|206498|206348|206488.3|206338.3|206498.9|206348.9|206479.3|206329.3|17
1637222100000|2021-11-18 07:55:00|206488.6|206338.6|206496.9|206346.9|206498|206348|206488.6|206338.6|22
1637222110000|2021-11-18 07:55:10|206496.8|206346.8|206494.2|206344.2|206497.5|206347.5|206493.8|206343.8|22
1637222120000|2021-11-18 07:55:20|206493.9|206343.9|206493.1|206343.1|206494.8|206344.8|206492.9|206342.9|13
1637222130000|2021-11-18 07:55:30|206493.7|206343.7|206494.9|206344.9|206497.1|206347.1|206493.6|206343.6|19
1637222140000|2021-11-18 07:55:40|206495.4|206345.4|206496.1|206346.1|206497|206347|206492.6|206342.6|19
1637222150000|2021-11-18 07:55:50|206496|206346|206492|206342|206496|206346|206489.1|206339.1|24
1637222160000|2021-11-18 07:56:00|206492.1|206342.1|206492.6|206342.6|206495.5|206345.5|206491.5|206341.5|19
1637222170000|2021-11-18 07:56:10|206493.8|206343.8|206492.9|206342.9|206494.1|206344.1|206492.9|206342.9|14
1637222180000|2021-11-18 07:56:20|206492.5|206342.5|206492.2|206342.2|206494.8|206344.8|206491.2|206341.2|12
1637222190000|2021-11-18 07:56:30|206492.6|206342.6|206492.3|206342.3|206494.2|206344.2|206490.5|206340.5|19
1637222200000|2021-11-18 07:56:40|206491.8|206341.8|206444.6|206294.6|206491.8|206341.8|206443.3|206293.3|25
1637222210000|2021-11-18 07:56:50|206445.7|206295.7|206462.4|206312.4|206465.7|206315.7|206444.8|206294.8|20
1637222220000|2021-11-18 07:57:00|206464.4|206314.4|206465.7|206315.7|206466.7|206316.7|206459.4|206309.4|24
1637222230000|2021-11-18 07:57:10|206465.8|206315.8|206464.1|206314.1|206465.8|206315.8|206462.7|206312.7|24
1637222240000|2021-11-18 07:57:20|206464|206314|206464.6|206314.6|206466.1|206316.1|206461.7|206311.7|17
1637222250000|2021-11-18 07:57:30|206480.8|206330.8|206473.6|206323.6|206483.2|206333.2|206466.8|206316.8|27
1637222260000|2021-11-18 07:57:40|206473.8|206323.8|206477.8|206327.8|206480.3|206330.3|206473.8|206323.8|25
1637222270000|2021-11-18 07:57:50|206477.5|206327.5|206475.3|206325.3|206477.5|206327.5|206475.3|206325.3|18
1637222280000|2021-11-18 07:58:00|206474.3|206324.3|206460|206310|206479.2|206329.2|206459|206309|26
1637222290000|2021-11-18 07:58:10|206459.6|206309.6|206456.9|206306.9|206461|206311|206456.9|206306.9|29
1637222300000|2021-11-18 07:58:20|206457.6|206307.6|206458.9|206308.9|206461.8|206311.8|206457.6|206307.6|15
1637222310000|2021-11-18 07:58:30|206460.6|206310.6|206460.5|206310.5|206461|206311|206456.7|206306.7|21
1637222320000|2021-11-18 07:58:40|206461|206311|206465.4|206315.4|206468.5|206318.5|206461|206311|22
1637222330000|2021-11-18 07:58:50|206465.6|206315.6|206466|206316|206467.4|206317.4|206463.8|206313.8|15
1637222340000|2021-11-18 07:59:00|206465.2|206315.2|206469.3|206319.3|206470.4|206320.4|206464.1|206314.1|18
1637222350000|2021-11-18 07:59:10|206468.8|206318.8|206475.6|206325.6|206476.7|206326.7|206468.6|206318.6|27
1637222360000|2021-11-18 07:59:20|206474.3|206324.3|206481.2|206331.2|206482.6|206332.6|206472.6|206322.6|25
1637222370000|2021-11-18 07:59:30|206481.5|206331.5|206495.1|206345.1|206495.1|206345.1|206481.5|206331.5|27
1637222380000|2021-11-18 07:59:40|206495.3|206345.3|206499.4|206349.4|206507.3|206357.3|206494.4|206344.4|24
1637222390000|2021-11-18 07:59:50|206498|206348|206501.7|206351.7|206507.9|206357.9|206498|206348|26
1637222400000|2021-11-18 08:00:00|206504.7|206354.7|206514.8|206364.8|206521.5|206371.5|206502.6|206352.6|34
1637222410000|2021-11-18 08:00:10|206509.5|206359.5|206507.2|206357.2|206511.1|206361.1|206504|206354|35
1637222420000|2021-11-18 08:00:20|206507.3|206357.3|206519.2|206369.2|206526.9|206376.9|206507.3|206357.3|34
1637222430000|2021-11-18 08:00:30|206519.5|206369.5|206510.8|206360.8|206525.3|206375.3|206507.4|206357.4|27
1637222440000|2021-11-18 08:00:40|206510.6|206360.6|206520.8|206370.8|206525.8|206375.8|206510|206360|20
1637222450000|2021-11-18 08:00:50|206520.3|206370.3|206549.4|206399.4|206554.7|206404.7|206519.7|206369.7|32
1637222460000|2021-11-18 08:01:00|206547.8|206397.8|206550.5|206400.5|206553.1|206403.1|206547|206397|24
1637222470000|2021-11-18 08:01:10|206549.5|206399.5|206548.5|206398.5|206551.5|206401.5|206547.1|206397.1|25
1637222480000|2021-11-18 08:01:20|206548.8|206398.8|206550|206400|206557.3|206407.3|206548.4|206398.4|24
1637222490000|2021-11-18 08:01:30|206549.8|206399.8|206556.7|206406.7|206558.2|206408.2|206548.6|206398.6|25
1637222500000|2021-11-18 08:01:40|206556.9|206406.9|206546.8|206396.8|206557.5|206407.5|206544.6|206394.6|24
1637222510000|2021-11-18 08:01:50|206546.6|206396.6|206548|206398|206549.9|206399.9|206546.2|206396.2|28
1637222520000|2021-11-18 08:02:00|206548.2|206398.2|206554.6|206404.6|206555.7|206405.7|206545.5|206395.5|28
1637222530000|2021-11-18 08:02:10|206554.5|206404.5|206544.8|206394.8|206554.5|206404.5|206543.7|206393.7|31
1637222540000|2021-11-18 08:02:20|206544.7|206394.7|206542.4|206392.4|206546|206396|206542.4|206392.4|26
1637222550000|2021-11-18 08:02:30|206542.9|206392.9|206545.3|206395.3|206546|206396|206542.5|206392.5|25
1637222560000|2021-11-18 08:02:40|206545.6|206395.6|206540.4|206390.4|206546.3|206396.3|206536.9|206386.9|24
1637222570000|2021-11-18 08:02:50|206544.6|206394.6|206547.2|206397.2|206556.9|206406.9|206539.2|206389.2|29
1637222580000|2021-11-18 08:03:00|206547.1|206397.1|206545.5|206395.5|206548.3|206398.3|206542.3|206392.3|22
1637222590000|2021-11-18 08:03:10|206545.4|206395.4|206546.4|206396.4|206551|206401|206545.1|206395.1|22
1637222600000|2021-11-18 08:03:20|206544.7|206394.7|206546.7|206396.7|206555.5|206405.5|206544.2|206394.2|25
1637222610000|2021-11-18 08:03:30|206546.3|206396.3|206549.1|206399.1|206552.2|206402.2|206545.3|206395.3|25
1637222620000|2021-11-18 08:03:40|206548.1|206398.1|206557|206407|206558.2|206408.2|206548.1|206398.1|32
1637222630000|2021-11-18 08:03:50|206557.7|206407.7|206592.1|206442.1|206598.2|206448.2|206556.1|206406.1|30
1637222640000|2021-11-18 08:04:00|206592.5|206442.5|206596.9|206446.9|206599.3|206449.3|206589|206439|14
1637222650000|2021-11-18 08:04:10|206596|206446|206591.6|206441.6|206604.7|206454.7|206591.6|206441.6|30
1637222660000|2021-11-18 08:04:20|206591.8|206441.8|206597.3|206447.3|206601.4|206451.4|206591.2|206441.2|27
1637222670000|2021-11-18 08:04:30|206597.4|206447.4|206613.6|206463.6|206617.6|206467.6|206597.4|206447.4|26
1637222680000|2021-11-18 08:04:40|206610|206460|206702.4|206552.4|206711|206561|206609.6|206459.6|33
1637222690000|2021-11-18 08:04:50|206703.2|206553.2|206710.8|206560.8|206713.4|206563.4|206701.3|206551.3|25
1637222700000|2021-11-18 08:05:00|206718.5|206568.5|206713.4|206563.4|206718.5|206568.5|206708.7|206558.7|22
1637222710000|2021-11-18 08:05:10|206742.4|206592.4|206753.6|206603.6|206770.5|206620.5|206742.4|206592.4|27
1637222720000|2021-11-18 08:05:20|206754.3|206604.3|206750.5|206600.5|206754.4|206604.4|206732|206582|24
1637222730000|2021-11-18 08:05:30|206752.1|206602.1|206706.4|206556.4|206756.2|206606.2|206706.1|206556.1|32
1637222740000|2021-11-18 08:05:40|206705.8|206555.8|206713.9|206563.9|206714.9|206564.9|206695.3|206545.3|29
1637222750000|2021-11-18 08:05:50|206714.6|206564.6|206712.1|206562.1|206714.8|206564.8|206711|206561|19
1637222760000|2021-11-18 08:06:00|206712.8|206562.8|206714.1|206564.1|206715.3|206565.3|206711.7|206561.7|19
1637222770000|2021-11-18 08:06:10|206714.7|206564.7|206695.3|206545.3|206714.7|206564.7|206693|206543|25
1637222780000|2021-11-18 08:06:20|206702.1|206552.1|206714.5|206564.5|206720.4|206570.4|206695.5|206545.5|34
1637222790000|2021-11-18 08:06:30|206715.4|206565.4|206752.2|206602.2|206754.1|206604.1|206715.4|206565.4|26
1637222800000|2021-11-18 08:06:40|206752.8|206602.8|206752.1|206602.1|206753.5|206603.5|206749.3|206599.3|19
1637222810000|2021-11-18 08:06:50|206752|206602|206790.2|206640.2|206806.2|206656.2|206752|206602|32
1637222820000|2021-11-18 08:07:00|206790.6|206640.6|206786.3|206636.3|206793.8|206643.8|206785|206635|25
1637222830000|2021-11-18 08:07:10|206785.7|206635.7|206792.5|206642.5|206804.3|206654.3|206785.6|206635.6|29
1637222840000|2021-11-18 08:07:20|206791.4|206641.4|206760|206610|206791.7|206641.7|206754.4|206604.4|25
1637222850000|2021-11-18 08:07:30|206757.7|206607.7|206754.7|206604.7|206757.7|206607.7|206753.8|206603.8|27
1637222860000|2021-11-18 08:07:40|206753.9|206603.9|206798.8|206648.8|206802.7|206652.7|206753.9|206603.9|34
1637222870000|2021-11-18 08:07:50|206799.1|206649.1|206802.9|206652.9|206803.4|206653.4|206799|206649|22
1637222880000|2021-11-18 08:08:00|206807.8|206657.8|206765.5|206615.5|206808.3|206658.3|206764.9|206614.9|28
1637222890000|2021-11-18 08:08:10|206766|206616|206762.4|206612.4|206772.6|206622.6|206760.3|206610.3|23
1637222900000|2021-11-18 08:08:20|206762.6|206612.6|206770.9|206620.9|206779.4|206629.4|206760.2|206610.2|28
1637222910000|2021-11-18 08:08:30|206770.8|206620.8|206774.2|206624.2|206774.2|206624.2|206767.7|206617.7|26
1637222920000|2021-11-18 08:08:40|206773.7|206623.7|206765.8|206615.8|206773.8|206623.8|206762.4|206612.4|25
1637222930000|2021-11-18 08:08:50|206764.3|206614.3|206763.4|206613.4|206782.8|206632.8|206761.9|206611.9|26
1637222940000|2021-11-18 08:09:00|206764.4|206614.4|206757.7|206607.7|206770.1|206620.1|206755.1|206605.1|31
1637222950000|2021-11-18 08:09:10|206755.7|206605.7|206771.7|206621.7|206776.1|206626.1|206745.8|206595.8|33
1637222960000|2021-11-18 08:09:20|206772.7|206622.7|206773.6|206623.6|206782.4|206632.4|206770.5|206620.5|30
1637222970000|2021-11-18 08:09:30|206773|206623|206767.3|206617.3|206776.7|206626.7|206767|206617|24
1637222980000|2021-11-18 08:09:40|206766.4|206616.4|206769.2|206619.2|206770.1|206620.1|206762|206612|21
1637222990000|2021-11-18 08:09:50|206779.7|206629.7|206772.6|206622.6|206779.7|206629.7|206766.4|206616.4|25
1637223000000|2021-11-18 08:10:00|206772.3|206622.3|206772.1|206622.1|206777.1|206627.1|206767.1|206617.1|20
1637223010000|2021-11-18 08:10:10|206770.6|206620.6|206777.9|206627.9|206777.9|206627.9|206769.7|206619.7|22
1637223020000|2021-11-18 08:10:20|206775.8|206625.8|206773.1|206623.1|206775.8|206625.8|206768.8|206618.8|23
1637223030000|2021-11-18 08:10:30|206773.4|206623.4|206774.7|206624.7|206775.1|206625.1|206769.9|206619.9|23
1637223040000|2021-11-18 08:10:40|206774.4|206624.4|206769.1|206619.1|206774.4|206624.4|206769.1|206619.1|32
1637223050000|2021-11-18 08:10:50|206769.7|206619.7|206773.3|206623.3|206773.6|206623.6|206768.7|206618.7|25
1637223060000|2021-11-18 08:11:00|206773.8|206623.8|206776|206626|206776.9|206626.9|206772|206622|23
1637223070000|2021-11-18 08:11:10|206774.9|206624.9|206773.6|206623.6|206775.3|206625.3|206771.2|206621.2|20
1637223080000|2021-11-18 08:11:20|206773.5|206623.5|206772|206622|206778.5|206628.5|206768.7|206618.7|19
1637223090000|2021-11-18 08:11:30|206772.2|206622.2|206775.8|206625.8|206777.3|206627.3|206770.2|206620.2|23
1637223100000|2021-11-18 08:11:40|206776|206626|206774.2|206624.2|206778.2|206628.2|206772.1|206622.1|27
1637223110000|2021-11-18 08:11:50|206774.7|206624.7|206810.5|206660.5|206812.9|206662.9|206774.1|206624.1|19
1637223120000|2021-11-18 08:12:00|206812.3|206662.3|206825|206675|206825|206675|206810.1|206660.1|24
1637223130000|2021-11-18 08:12:10|206821.6|206671.6|206817|206667|206821.9|206671.9|206817|206667|14
1637223140000|2021-11-18 08:12:20|206817.8|206667.8|206816|206666|206818.1|206668.1|206808.3|206658.3|26
1637223150000|2021-11-18 08:12:30|206814|206664|206815.8|206665.8|206826.2|206676.2|206812.2|206662.2|29
1637223160000|2021-11-18 08:12:40|206816.4|206666.4|206810|206660|206816.4|206666.4|206807.1|206657.1|26
1637223170000|2021-11-18 08:12:50|206808.1|206658.1|206807.4|206657.4|206815.8|206665.8|206807.2|206657.2|24
1637223180000|2021-11-18 08:13:00|206807.3|206657.3|206808.6|206658.6|206813.8|206663.8|206805.9|206655.9|30
1637223190000|2021-11-18 08:13:10|206806.2|206656.2|206809.1|206659.1|206809.4|206659.4|206806.2|206656.2|24
1637223200000|2021-11-18 08:13:20|206809.2|206659.2|206823.1|206673.1|206828|206678|206809.2|206659.2|30
1637223210000|2021-11-18 08:13:30|206823.4|206673.4|206820.9|206670.9|206827.3|206677.3|206820.9|206670.9|28
1637223220000|2021-11-18 08:13:40|206820.3|206670.3|206813.4|206663.4|206823.7|206673.7|206807.5|206657.5|22
1637223230000|2021-11-18 08:13:50|206813.8|206663.8|206812.5|206662.5|206813.8|206663.8|206809.7|206659.7|17
1637223240000|2021-11-18 08:14:00|206812.3|206662.3|206823.7|206673.7|206825.4|206675.4|206807.1|206657.1|18
1637223250000|2021-11-18 08:14:10|206828.4|206678.4|206807|206657|206828.4|206678.4|206807|206657|15
1637223260000|2021-11-18 08:14:20|206809.6|206659.6|206820.6|206670.6|206820.6|206670.6|206808.3|206658.3|13
1637223270000|2021-11-18 08:14:30|206818.6|206668.6|206822.2|206672.2|206824|206674|206815.8|206665.8|16
1637223280000|2021-11-18 08:14:40|206821.7|206671.7|206820.9|206670.9|206825.5|206675.5|206819.8|206669.8|17
1637223290000|2021-11-18 08:14:50|206827.5|206677.5|206823.5|206673.5|206827.5|206677.5|206821.5|206671.5|18
1637223300000|2021-11-18 08:15:00|206822.4|206672.4|206815.1|206665.1|206822.4|206672.4|206808.2|206658.2|28
1637223310000|2021-11-18 08:15:10|206814.4|206664.4|206807.9|206657.9|206820.2|206670.2|206807.4|206657.4|29
1637223320000|2021-11-18 08:15:20|206806.4|206656.4|206809.8|206659.8|206811.2|206661.2|206805.9|206655.9|24
1637223330000|2021-11-18 08:15:30|206810.1|206660.1|206840.5|206690.5|206847.5|206697.5|206808.3|206658.3|30
1637223340000|2021-11-18 08:15:40|206841.2|206691.2|206842.3|206692.3|206845.5|206695.5|206839.9|206689.9|23
1637223350000|2021-11-18 08:15:50|206842.1|206692.1|206843.1|206693.1|206844.5|206694.5|206842.1|206692.1|16
1637223360000|2021-11-18 08:16:00|206842.1|206692.1|206812.5|206662.5|206843.1|206693.1|206807.8|206657.8|24
1637223370000|2021-11-18 08:16:10|206810.7|206660.7|206814.7|206664.7|206815|206665|206807.6|206657.6|28
1637223380000|2021-11-18 08:16:20|206814.5|206664.5|206805.4|206655.4|206822.8|206672.8|206805.4|206655.4|25
1637223390000|2021-11-18 08:16:30|206807|206657|206791.3|206641.3|206807.9|206657.9|206785.8|206635.8|27
1637223400000|2021-11-18 08:16:40|206792.3|206642.3|206792.1|206642.1|206796|206646|206791.1|206641.1|35
1637223410000|2021-11-18 08:16:50|206794.9|206644.9|206796.5|206646.5|206796.5|206646.5|206792.2|206642.2|31
1637223420000|2021-11-18 08:17:00|206800.4|206650.4|206795.9|206645.9|206800.7|206650.7|206792.8|206642.8|31
1637223430000|2021-11-18 08:17:10|206793.1|206643.1|206797.3|206647.3|206814.4|206664.4|206793.1|206643.1|30
1637223440000|2021-11-18 08:17:20|206798.7|206648.7|206794.8|206644.8|206798.7|206648.7|206793.6|206643.6|14
1637223450000|2021-11-18 08:17:30|206825.6|206675.6|206838|206688|206839.8|206689.8|206825.6|206675.6|24
1637223460000|2021-11-18 08:17:40|206838.2|206688.2|206841.4|206691.4|206842.6|206692.6|206838.1|206688.1|16
1637223470000|2021-11-18 08:17:50|206841|206691|206847.2|206697.2|206865.3|206715.3|206839.8|206689.8|28
1637223480000|2021-11-18 08:18:00|206844.4|206694.4|206846.8|206696.8|206853.5|206703.5|206839.2|206689.2|31
1637223490000|2021-11-18 08:18:10|206842.8|206692.8|206841.5|206691.5|206849.9|206699.9|206841.1|206691.1|29
1637223500000|2021-11-18 08:18:20|206841.6|206691.6|206864.3|206714.3|206872.2|206722.2|206841.6|206691.6|29
1637223510000|2021-11-18 08:18:30|206865.1|206715.1|206865.5|206715.5|206866.4|206716.4|206863.7|206713.7|14
1637223520000|2021-11-18 08:18:40|206865.4|206715.4|206864.6|206714.6|206865.7|206715.7|206861.8|206711.8|21
1637223530000|2021-11-18 08:18:50|206864.8|206714.8|206852.8|206702.8|206864.8|206714.8|206844.7|206694.7|25
1637223540000|2021-11-18 08:19:00|206851|206701|206852.1|206702.1|206868.8|206718.8|206848.1|206698.1|35
1637223550000|2021-11-18 08:19:10|206851.3|206701.3|206852.9|206702.9|206858.4|206708.4|206850.7|206700.7|27
1637223560000|2021-11-18 08:19:20|206852.6|206702.6|206856|206706|206862.1|206712.1|206852.4|206702.4|21
1637223570000|2021-11-18 08:19:30|206855.7|206705.7|206850.7|206700.7|206858.4|206708.4|206843.5|206693.5|25
1637223580000|2021-11-18 08:19:40|206855.7|206705.7|206852.1|206702.1|206855.7|206705.7|206849.1|206699.1|21
1637223590000|2021-11-18 08:19:50|206852.9|206702.9|206843.4|206693.4|206852.9|206702.9|206842.6|206692.6|18
1637223600000|2021-11-18 08:20:00|206843.8|206693.8|206849.6|206699.6|206855|206705|206843.8|206693.8|24
1637223610000|2021-11-18 08:20:10|206849.4|206699.4|206843.9|206693.9|206849.4|206699.4|206843.9|206693.9|23
1637223620000|2021-11-18 08:20:20|206844.8|206694.8|206846.5|206696.5|206848|206698|206844|206694|21
1637223630000|2021-11-18 08:20:30|206846.9|206696.9|206851.2|206701.2|206851.2|206701.2|206845.2|206695.2|22
1637223640000|2021-11-18 08:20:40|206850.8|206700.8|206902.1|206752.1|206902.1|206752.1|206843.7|206693.7|24
1637223650000|2021-11-18 08:20:50|206898.9|206748.9|206898|206748|206902.9|206752.9|206896.2|206746.2|22
1637223660000|2021-11-18 08:21:00|206897.6|206747.6|206904.6|206754.6|206909.3|206759.3|206897.6|206747.6|21
1637223670000|2021-11-18 08:21:10|206905.2|206755.2|206905.9|206755.9|206907.7|206757.7|206904.4|206754.4|13
1637223680000|2021-11-18 08:21:20|206905.7|206755.7|206928.9|206778.9|206930.6|206780.6|206904|206754|25
1637223690000|2021-11-18 08:21:30|206929.3|206779.3|206931.6|206781.6|206932.9|206782.9|206929.1|206779.1|16
1637223700000|2021-11-18 08:21:40|206931.7|206781.7|206934.5|206784.5|206939.9|206789.9|206931.5|206781.5|21
1637223710000|2021-11-18 08:21:50|206934.1|206784.1|206937.6|206787.6|206940.1|206790.1|206934.1|206784.1|16
1637223720000|2021-11-18 08:22:00|206938.8|206788.8|206929.8|206779.8|206939.7|206789.7|206926.1|206776.1|25
1637223730000|2021-11-18 08:22:10|206929.6|206779.6|206930.4|206780.4|206932.6|206782.6|206928.9|206778.9|17
1637223740000|2021-11-18 08:22:20|206933.2|206783.2|206931.2|206781.2|206933.2|206783.2|206930.7|206780.7|22
1637223750000|2021-11-18 08:22:30|206932.7|206782.7|206938|206788|206939.7|206789.7|206922.9|206772.9|25
1637223760000|2021-11-18 08:22:40|206936.9|206786.9|206936.4|206786.4|206938.7|206788.7|206935.3|206785.3|22
1637223770000|2021-11-18 08:22:50|206935.8|206785.8|206942.1|206792.1|206943.7|206793.7|206935.3|206785.3|21
1637223780000|2021-11-18 08:23:00|206942.3|206792.3|206965.2|206815.2|206969.6|206819.6|206942.3|206792.3|18
1637223790000|2021-11-18 08:23:10|206964.6|206814.6|206973.5|206823.5|206977.5|206827.5|206964.6|206814.6|26
1637223800000|2021-11-18 08:23:20|206972.3|206822.3|206963.7|206813.7|206974|206824|206963.3|206813.3|27
1637223810000|2021-11-18 08:23:30|206963.3|206813.3|206966.4|206816.4|206968.4|206818.4|206962.2|206812.2|22
1637223820000|2021-11-18 08:23:40|206967.9|206817.9|206965.4|206815.4|206970|206820|206965.3|206815.3|26
1637223830000|2021-11-18 08:23:50|206966.1|206816.1|206962.9|206812.9|206968.5|206818.5|206960.6|206810.6|22
1637223840000|2021-11-18 08:24:00|206964|206814|206965.3|206815.3|206970.5|206820.5|206963.2|206813.2|20
1637223850000|2021-11-18 08:24:10|206965|206815|206964.1|206814.1|206967|206817|206964.1|206814.1|17
1637223860000|2021-11-18 08:24:20|206965|206815|206965.9|206815.9|206966.4|206816.4|206962.6|206812.6|19
1637223870000|2021-11-18 08:24:30|206962.1|206812.1|206917.1|206767.1|206962.3|206812.3|206915.1|206765.1|28
1637223880000|2021-11-18 08:24:40|206916.8|206766.8|206914|206764|206918.3|206768.3|206913.2|206763.2|22
1637223890000|2021-11-18 08:24:50|206914.2|206764.2|206913.3|206763.3|206919.4|206769.4|206912.9|206762.9|22
1637223900000|2021-11-18 08:25:00|206914.7|206764.7|206916.4|206766.4|206916.4|206766.4|206914.4|206764.4|9
1637223910000|2021-11-18 08:25:10|206917.6|206767.6|206920.4|206770.4|206922.4|206772.4|206917.6|206767.6|14
1637223920000|2021-11-18 08:25:20|206919.6|206769.6|206913.4|206763.4|206919.8|206769.8|206913|206763|16
1637223930000|2021-11-18 08:25:30|206912.9|206762.9|206934.4|206784.4|206955|206805|206903.5|206753.5|30
1637223940000|2021-11-18 08:25:40|206930.1|206780.1|206929.3|206779.3|206944.8|206794.8|206929.3|206779.3|20
1637223950000|2021-11-18 08:25:50|206948.7|206798.7|206947.8|206797.8|206951.3|206801.3|206941.9|206791.9|26
1637223960000|2021-11-18 08:26:00|206946.8|206796.8|206933.2|206783.2|206947|206797|206930.9|206780.9|23
1637223970000|2021-11-18 08:26:10|206932.5|206782.5|206949.2|206799.2|206953.3|206803.3|206932.5|206782.5|27
1637223980000|2021-11-18 08:26:20|206949.3|206799.3|206951|206801|206959.8|206809.8|206947.8|206797.8|28
1637223990000|2021-11-18 08:26:30|206952|206802|206951.8|206801.8|206954.4|206804.4|206951.2|206801.2|20
1637224000000|2021-11-18 08:26:40|206952.1|206802.1|206956|206806|206961.5|206811.5|206952.1|206802.1|16
1637224010000|2021-11-18 08:26:50|206955.7|206805.7|206955.5|206805.5|206959.1|206809.1|206954.3|206804.3|16
1637224020000|2021-11-18 08:27:00|206954.5|206804.5|206915.3|206765.3|206954.5|206804.5|206891.3|206741.3|32
1637224030000|2021-11-18 08:27:10|206913.2|206763.2|206895.8|206745.8|206913.5|206763.5|206895.1|206745.1|26
1637224040000|2021-11-18 08:27:20|206896.1|206746.1|206905.3|206755.3|206905.3|206755.3|206894.5|206744.5|20
1637224050000|2021-11-18 08:27:30|206909.2|206759.2|206903|206753|206909.2|206759.2|206889.4|206739.4|25
1637224060000|2021-11-18 08:27:40|206901.7|206751.7|206898.9|206748.9|206903.7|206753.7|206896.5|206746.5|21
1637224070000|2021-11-18 08:27:50|206900.2|206750.2|206909.7|206759.7|206912.4|206762.4|206894.8|206744.8|19
1637224080000|2021-11-18 08:28:00|206909.2|206759.2|206904.5|206754.5|206910.2|206760.2|206900.5|206750.5|23
1637224090000|2021-11-18 08:28:10|206903.9|206753.9|206908.4|206758.4|206913.3|206763.3|206903.9|206753.9|19
1637224100000|2021-11-18 08:28:20|206906|206756|206897|206747|206908.2|206758.2|206893.6|206743.6|17
1637224110000|2021-11-18 08:28:30|206896.8|206746.8|206892.6|206742.6|206900.5|206750.5|206892.3|206742.3|16
1637224120000|2021-11-18 08:28:40|206894|206744|206891|206741|206894.7|206744.7|206889.8|206739.8|19
1637224130000|2021-11-18 08:28:50|206896.8|206746.8|206905.2|206755.2|206915.5|206765.5|206896.8|206746.8|30
1637224140000|2021-11-18 08:29:00|206906.4|206756.4|206911.8|206761.8|206912.1|206762.1|206904.8|206754.8|29
1637224150000|2021-11-18 08:29:10|206911.5|206761.5|206906.4|206756.4|206916.6|206766.6|206906.4|206756.4|31
1637224160000|2021-11-18 08:29:20|206908.9|206758.9|206905.1|206755.1|206916.7|206766.7|206904.4|206754.4|18
1637224170000|2021-11-18 08:29:30|206904|206754|206911.9|206761.9|206916.2|206766.2|206899.9|206749.9|25
1637224180000|2021-11-18 08:29:40|206913.6|206763.6|206911.2|206761.2|206913.6|206763.6|206908.2|206758.2|24
1637224190000|2021-11-18 08:29:50|206914.9|206764.9|206914.5|206764.5|206918.6|206768.6|206914.5|206764.5|22
1637224200000|2021-11-18 08:30:00|206909.7|206759.7|206920|206770|206922.9|206772.9|206909.5|206759.5|27
1637224210000|2021-11-18 08:30:10|206919.1|206769.1|206924.9|206774.9|206924.9|206774.9|206916|206766|20
1637224220000|2021-11-18 08:30:20|206923.4|206773.4|206921.4|206771.4|206924|206774|206919.5|206769.5|28
1637224230000|2021-11-18 08:30:30|206921.7|206771.7|206921.3|206771.3|206928.2|206778.2|206920.1|206770.1|30
1637224240000|2021-11-18 08:30:40|206920.3|206770.3|206922.9|206772.9|206925.9|206775.9|206920|206770|16
1637224250000|2021-11-18 08:30:50|206923.1|206773.1|206938.9|206788.9|206943.5|206793.5|206921|206771|27
1637224260000|2021-11-18 08:31:00|206938.2|206788.2|206960.2|206810.2|206975.4|206825.4|206935.7|206785.7|29
1637224270000|2021-11-18 08:31:10|206972.1|206822.1|206969.1|206819.1|207001.5|206851.5|206961.8|206811.8|31
1637224280000|2021-11-18 08:31:20|206968.2|206818.2|206976.6|206826.6|206977.7|206827.7|206961.9|206811.9|18
1637224290000|2021-11-18 08:31:30|206974.2|206824.2|206988.4|206838.4|206997.3|206847.3|206974.2|206824.2|31
1637224300000|2021-11-18 08:31:40|206990.3|206840.3|206991.9|206841.9|206999.7|206849.7|206990|206840|29
1637224310000|2021-11-18 08:31:50|206992|206842|206998.5|206848.5|207001.3|206851.3|206978.7|206828.7|30
1637224320000|2021-11-18 08:32:00|207018.2|206868.2|207017.1|206867.1|207026.1|206876.1|207013.4|206863.4|27
1637224330000|2021-11-18 08:32:10|207041.9|206891.9|207037.4|206887.4|207058.4|206908.4|207036.5|206886.5|29
1637224340000|2021-11-18 08:32:20|207037.5|206887.5|207043.5|206893.5|207044|206894|207037.5|206887.5|27
1637224350000|2021-11-18 08:32:30|207042.8|206892.8|207043.7|206893.7|207048.2|206898.2|207042.2|206892.2|17
1637224360000|2021-11-18 08:32:40|207043.9|206893.9|207037.1|206887.1|207044.7|206894.7|207037.1|206887.1|6
1637224370000|2021-11-18 08:32:50|207038.1|206888.1|207047.6|206897.6|207050.9|206900.9|207037.8|206887.8|30
1637224380000|2021-11-18 08:33:00|207064.1|206914.1|207097.8|206947.8|207112.5|206962.5|207064.1|206914.1|36
1637224390000|2021-11-18 08:33:10|207099.5|206949.5|207116.8|206966.8|207129.1|206979.1|207093.1|206943.1|29
1637224400000|2021-11-18 08:33:20|207117.2|206967.2|207098.9|206948.9|207118.8|206968.8|207084.1|206934.1|30
1637224410000|2021-11-18 08:33:30|207090|206940|207092|206942|207099.5|206949.5|207090|206940|29
1637224420000|2021-11-18 08:33:40|207091|206941|207096.3|206946.3|207098.7|206948.7|207091|206941|20
1637224430000|2021-11-18 08:33:50|207096.4|206946.4|207093.2|206943.2|207100.4|206950.4|207090.1|206940.1|23
1637224440000|2021-11-18 08:34:00|207095.5|206945.5|207103.5|206953.5|207109.2|206959.2|207095.5|206945.5|24
1637224450000|2021-11-18 08:34:10|207101.8|206951.8|207113.8|206963.8|207123.7|206973.7|207101.8|206951.8|32
1637224460000|2021-11-18 08:34:20|207114.2|206964.2|207112.8|206962.8|207120.5|206970.5|207112.8|206962.8|26
1637224470000|2021-11-18 08:34:30|207116.3|206966.3|207119|206969|207119|206969|207114.9|206964.9|25
1637224480000|2021-11-18 08:34:40|207119.4|206969.4|207127.2|206977.2|207134.6|206984.6|207118.2|206968.2|29
1637224490000|2021-11-18 08:34:50|207127.6|206977.6|207110.1|206960.1|207130.3|206980.3|207105.9|206955.9|28
1637224500000|2021-11-18 08:35:00|207102.8|206952.8|207105.9|206955.9|207108.3|206958.3|207100.4|206950.4|29
1637224510000|2021-11-18 08:35:10|207105.6|206955.6|207111.1|206961.1|207112.5|206962.5|207103|206953|26
1637224520000|2021-11-18 08:35:20|207118.3|206968.3|207113.3|206963.3|207121.2|206971.2|207110.2|206960.2|31
1637224530000|2021-11-18 08:35:30|207115.5|206965.5|207122|206972|207125|206975|207112.5|206962.5|25
1637224540000|2021-11-18 08:35:40|207120.9|206970.9|207119.2|206969.2|207122.2|206972.2|207119.2|206969.2|15
1637224550000|2021-11-18 08:35:50|207119.5|206969.5|207119.7|206969.7|207122.6|206972.6|207119|206969|17
1637224560000|2021-11-18 08:36:00|207119.8|206969.8|207120.6|206970.6|207121|206971|207115|206965|21
1637224570000|2021-11-18 08:36:10|207118|206968|207070.5|206920.5|207118.2|206968.2|207063.6|206913.6|28
1637224580000|2021-11-18 08:36:20|207071|206921|207060.6|206910.6|207071.1|206921.1|207058.3|206908.3|25
1637224590000|2021-11-18 08:36:30|207066.4|206916.4|207065.3|206915.3|207066.7|206916.7|207061.1|206911.1|29
1637224600000|2021-11-18 08:36:40|207064.7|206914.7|207060|206910|207066.9|206916.9|207060|206910|28
1637224610000|2021-11-18 08:36:50|207064.5|206914.5|207065|206915|207067.6|206917.6|207061.3|206911.3|29
1637224620000|2021-11-18 08:37:00|207063.7|206913.7|207067.3|206917.3|207067.3|206917.3|207062.6|206912.6|20
1637224630000|2021-11-18 08:37:10|207066.1|206916.1|207066.3|206916.3|207066.7|206916.7|207064.3|206914.3|22
1637224640000|2021-11-18 08:37:20|207066.2|206916.2|207063.9|206913.9|207066.2|206916.2|207063.5|206913.5|13
1637224650000|2021-11-18 08:37:30|207064.2|206914.2|207061.5|206911.5|207064.9|206914.9|207060.7|206910.7|13
1637224660000|2021-11-18 08:37:40|207061.3|206911.3|207062.3|206912.3|207065.5|206915.5|207061.1|206911.1|22
1637224670000|2021-11-18 08:37:50|207064.3|206914.3|207064|206914|207065|206915|207062|206912|22
1637224680000|2021-11-18 08:38:00|207064.5|206914.5|207066.2|206916.2|207069.2|206919.2|207062.9|206912.9|23
1637224690000|2021-11-18 08:38:10|207055.9|206905.9|207060.6|206910.6|207061.3|206911.3|207055.9|206905.9|18
1637224700000|2021-11-18 08:38:20|207060.5|206910.5|207057.3|206907.3|207065.1|206915.1|207057.3|206907.3|19
1637224710000|2021-11-18 08:38:30|207057.4|206907.4|207062.7|206912.7|207062.7|206912.7|207046.7|206896.7|27
1637224720000|2021-11-18 08:38:40|207061.6|206911.6|207066|206916|207067.9|206917.9|207060.2|206910.2|26
1637224730000|2021-11-18 08:38:50|207065.9|206915.9|207065.1|206915.1|207078.4|206928.4|207065.1|206915.1|27
1637224740000|2021-11-18 08:39:00|207066.1|206916.1|207075.6|206925.6|207076|206926|207063.8|206913.8|26
1637224750000|2021-11-18 08:39:10|207074.9|206924.9|207072.9|206922.9|207074.9|206924.9|207068.7|206918.7|21
1637224760000|2021-11-18 08:39:20|207074.6|206924.6|207068|206918|207074.6|206924.6|207067.1|206917.1|17
1637224770000|2021-11-18 08:39:30|207067.9|206917.9|207071.9|206921.9|207072.1|206922.1|207067.7|206917.7|18
1637224780000|2021-11-18 08:39:40|207070.9|206920.9|207075.5|206925.5|207081.6|206931.6|207069.8|206919.8|20
1637224790000|2021-11-18 08:39:50|207076.1|206926.1|207063.6|206913.6|207076.1|206926.1|207063.2|206913.2|22
1637224800000|2021-11-18 08:40:00|207062.8|206912.8|207076.3|206926.3|207076.3|206926.3|207062|206912|27
1637224810000|2021-11-18 08:40:10|207075.7|206925.7|207071.4|206921.4|207075.9|206925.9|207062.2|206912.2|27
1637224820000|2021-11-18 08:40:20|207067.1|206917.1|207072.4|206922.4|207074.3|206924.3|207067.1|206917.1|23
1637224830000|2021-11-18 08:40:30|207072.7|206922.7|207074.1|206924.1|207077.7|206927.7|207071.4|206921.4|23
1637224840000|2021-11-18 08:40:40|207073.9|206923.9|207071.5|206921.5|207075.1|206925.1|207067.4|206917.4|17
1637224850000|2021-11-18 08:40:50|207072.4|206922.4|207092.5|206942.5|207098.1|206948.1|207070.9|206920.9|27
1637224860000|2021-11-18 08:41:00|207092.7|206942.7|207112.6|206962.6|207121.3|206971.3|207091.7|206941.7|35
1637224870000|2021-11-18 08:41:10|207112.4|206962.4|207104.4|206954.4|207112.4|206962.4|207104.4|206954.4|29
1637224880000|2021-11-18 08:41:20|207112.1|206962.1|207106|206956|207112.1|206962.1|207103.5|206953.5|24
1637224890000|2021-11-18 08:41:30|207106.1|206956.1|207103.7|206953.7|207106.3|206956.3|207103.3|206953.3|16
1637224900000|2021-11-18 08:41:40|207103.5|206953.5|207108|206958|207110.4|206960.4|207103.4|206953.4|15
1637224910000|2021-11-18 08:41:50|207108.1|206958.1|207110.4|206960.4|207114.3|206964.3|207108.1|206958.1|10
1637224920000|2021-11-18 08:42:00|207110.2|206960.2|207104.6|206954.6|207118.2|206968.2|207102.5|206952.5|25
1637224930000|2021-11-18 08:42:10|207103|206953|207101.2|206951.2|207106.1|206956.1|207097.2|206947.2|18
1637224940000|2021-11-18 08:42:20|207094.1|206944.1|207092.5|206942.5|207102|206952|207092.2|206942.2|20
1637224950000|2021-11-18 08:42:30|207092.6|206942.6|207092.7|206942.7|207092.7|206942.7|207092.1|206942.1|10
1637224960000|2021-11-18 08:42:40|207092.6|206942.6|207088.1|206938.1|207092.7|206942.7|207086.9|206936.9|16
1637224970000|2021-11-18 08:42:50|207087.3|206937.3|207072|206922|207092.7|206942.7|207069.6|206919.6|22
1637224980000|2021-11-18 08:43:00|207067.9|206917.9|207071.2|206921.2|207077.7|206927.7|207067.9|206917.9|20
1637224990000|2021-11-18 08:43:10|207070.7|206920.7|207064.6|206914.6|207075|206925|207061.1|206911.1|21
1637225000000|2021-11-18 08:43:20|207064.3|206914.3|207047.7|206897.7|207064.3|206914.3|207042|206892|31
1637225010000|2021-11-18 08:43:30|207047|206897|207042.9|206892.9|207047|206897|207042.9|206892.9|20
1637225020000|2021-11-18 08:43:40|207042.5|206892.5|207021.8|206871.8|207045.5|206895.5|207014.6|206864.6|26
1637225030000|2021-11-18 08:43:50|207022.2|206872.2|207027.8|206877.8|207034.2|206884.2|207022.2|206872.2|24
1637225040000|2021-11-18 08:44:00|207029.6|206879.6|207027.5|206877.5|207031.9|206881.9|207025.2|206875.2|24
1637225050000|2021-11-18 08:44:10|207027.8|206877.8|207015.7|206865.7|207027.8|206877.8|207014|206864|24
1637225060000|2021-11-18 08:44:20|207015.8|206865.8|207016.6|206866.6|207016.6|206866.6|207014.9|206864.9|17
1637225070000|2021-11-18 08:44:30|207018.8|206868.8|207030.9|206880.9|207036|206886|207018.1|206868.1|22
1637225080000|2021-11-18 08:44:40|207027.6|206877.6|207029.8|206879.8|207031.4|206881.4|207021|206871|22
1637225090000|2021-11-18 08:44:50|207028|206878|207015.1|206865.1|207028|206878|207012.9|206862.9|29
1637225100000|2021-11-18 08:45:00|207012.6|206862.6|206983.8|206833.8|207017.7|206867.7|206979.5|206829.5|23
1637225110000|2021-11-18 08:45:10|206980.2|206830.2|206978.3|206828.3|206986|206836|206978.2|206828.2|23
1637225120000|2021-11-18 08:45:20|206978.9|206828.9|206975.7|206825.7|206981.1|206831.1|206975.7|206825.7|16
1637225130000|2021-11-18 08:45:30|206975.9|206825.9|206976.2|206826.2|206976.2|206826.2|206974.6|206824.6|10
1637225140000|2021-11-18 08:45:40|206975.8|206825.8|206982.9|206832.9|206984.3|206834.3|206975.8|206825.8|23
1637225150000|2021-11-18 08:45:50|206983.5|206833.5|206979.1|206829.1|206983.8|206833.8|206979.1|206829.1|11
1637225160000|2021-11-18 08:46:00|206980|206830|206985.2|206835.2|206987.2|206837.2|206979.1|206829.1|28
1637225170000|2021-11-18 08:46:10|206986.7|206836.7|206985.1|206835.1|206986.7|206836.7|206984.1|206834.1|14
1637225180000|2021-11-18 08:46:20|206984.7|206834.7|206954.1|206804.1|206987.5|206837.5|206954.1|206804.1|19
1637225190000|2021-11-18 08:46:30|206952.5|206802.5|206932.9|206782.9|206954.6|206804.6|206932.3|206782.3|28
1637225200000|2021-11-18 08:46:40|206941.3|206791.3|206941.8|206791.8|206944.9|206794.9|206939.8|206789.8|26
1637225210000|2021-11-18 08:46:50|206941.9|206791.9|206942.1|206792.1|206946|206796|206939.7|206789.7|23
1637225220000|2021-11-18 08:47:00|206943.5|206793.5|206942.9|206792.9|206946.1|206796.1|206942|206792|22
1637225230000|2021-11-18 08:47:10|206942.5|206792.5|206938.5|206788.5|206943.9|206793.9|206937.8|206787.8|23
1637225240000|2021-11-18 08:47:20|206941|206791|206932.5|206782.5|206941|206791|206931.1|206781.1|25
1637225250000|2021-11-18 08:47:30|206933.3|206783.3|206936.8|206786.8|206938.5|206788.5|206930.9|206780.9|20
1637225260000|2021-11-18 08:47:40|206935.8|206785.8|206935.9|206785.9|206940.2|206790.2|206935.6|206785.6|16
1637225270000|2021-11-18 08:47:50|206936.5|206786.5|206939.2|206789.2|206945.2|206795.2|206936.5|206786.5|22
1637225280000|2021-11-18 08:48:00|206939.7|206789.7|206936.1|206786.1|206946.5|206796.5|206936.1|206786.1|19
1637225290000|2021-11-18 08:48:10|206939.6|206789.6|206943.3|206793.3|206943.3|206793.3|206934.8|206784.8|17
1637225300000|2021-11-18 08:48:20|206943.2|206793.2|206940.4|206790.4|206945|206795|206940.4|206790.4|22
1637225310000|2021-11-18 08:48:30|206940.3|206790.3|206935.6|206785.6|206943.1|206793.1|206935.6|206785.6|29
1637225320000|2021-11-18 08:48:40|206938|206788|206940.8|206790.8|206942|206792|206936.9|206786.9|26
1637225330000|2021-11-18 08:48:50|206940.3|206790.3|206940.9|206790.9|206940.9|206790.9|206933.2|206783.2|16
1637225340000|2021-11-18 08:49:00|206941.1|206791.1|206940.8|206790.8|206945.6|206795.6|206940.4|206790.4|17
1637225350000|2021-11-18 08:49:10|206939.7|206789.7|206931.6|206781.6|206941.2|206791.2|206926.6|206776.6|25
1637225360000|2021-11-18 08:49:20|206930.5|206780.5|206932.4|206782.4|206934.7|206784.7|206926.7|206776.7|31
1637225370000|2021-11-18 08:49:30|206931|206781|206929.2|206779.2|206933.8|206783.8|206928.6|206778.6|28
1637225380000|2021-11-18 08:49:40|206929.5|206779.5|206932.4|206782.4|206934.9|206784.9|206927.9|206777.9|22
1637225390000|2021-11-18 08:49:50|206931.9|206781.9|206925.6|206775.6|206932.6|206782.6|206925.5|206775.5|21
1637225400000|2021-11-18 08:50:00|206926.2|206776.2|206926.3|206776.3|206930.2|206780.2|206922.1|206772.1|29
1637225410000|2021-11-18 08:50:10|206919.4|206769.4|206925.4|206775.4|206930|206780|206919.4|206769.4|25
1637225420000|2021-11-18 08:50:20|206925.7|206775.7|206934.9|206784.9|206934.9|206784.9|206925.4|206775.4|11
1637225430000|2021-11-18 08:50:30|206937.5|206787.5|206942.4|206792.4|206942.4|206792.4|206935.8|206785.8|29
1637225440000|2021-11-18 08:50:40|206942.1|206792.1|206964.1|206814.1|206964.1|206814.1|206939.3|206789.3|24
1637225450000|2021-11-18 08:50:50|206962.6|206812.6|206960.6|206810.6|206963|206813|206954.2|206804.2|20
1637225460000|2021-11-18 08:51:00|206960.3|206810.3|206956.5|206806.5|206960.3|206810.3|206956.5|206806.5|8
1637225470000|2021-11-18 08:51:10|206957.1|206807.1|206958.6|206808.6|206959.2|206809.2|206955.3|206805.3|15
1637225480000|2021-11-18 08:51:20|206958.1|206808.1|206960|206810|206963.1|206813.1|206958.1|206808.1|13
1637225490000|2021-11-18 08:51:30|206960.7|206810.7|206958.4|206808.4|206960.9|206810.9|206957.5|206807.5|12
1637225500000|2021-11-18 08:51:40|206955.2|206805.2|206958|206808|206958.8|206808.8|206955|206805|9
1637225510000|2021-11-18 08:51:50|206957.2|206807.2|206955.8|206805.8|206957.4|206807.4|206955.5|206805.5|10
1637225520000|2021-11-18 08:52:00|206953.8|206803.8|206954.9|206804.9|206954.9|206804.9|206953.8|206803.8|11
1637225530000|2021-11-18 08:52:10|206953.5|206803.5|206940.3|206790.3|206953.9|206803.9|206938.1|206788.1|24
1637225540000|2021-11-18 08:52:20|206940.7|206790.7|206942.5|206792.5|206944.7|206794.7|206934.6|206784.6|32
1637225550000|2021-11-18 08:52:30|206940.7|206790.7|206948.5|206798.5|206948.5|206798.5|206940|206790|21
1637225560000|2021-11-18 08:52:40|206948.3|206798.3|206944.7|206794.7|206949.1|206799.1|206942.3|206792.3|28
1637225570000|2021-11-18 08:52:50|206944.9|206794.9|206944|206794|206949.3|206799.3|206943.6|206793.6|26
1637225580000|2021-11-18 08:53:00|206943.7|206793.7|206944.8|206794.8|206945.8|206795.8|206938.7|206788.7|20
1637225590000|2021-11-18 08:53:10|206945.4|206795.4|206950.9|206800.9|206953.5|206803.5|206944.5|206794.5|23
1637225600000|2021-11-18 08:53:20|206951.4|206801.4|206953.7|206803.7|206955.9|206805.9|206950.9|206800.9|11
1637225610000|2021-11-18 08:53:30|206953.3|206803.3|206947.4|206797.4|206953.3|206803.3|206944|206794|8
1637225620000|2021-11-18 08:53:40|206948.1|206798.1|206945.5|206795.5|206948.2|206798.2|206936.6|206786.6|24
1637225630000|2021-11-18 08:53:50|206944|206794|206953.7|206803.7|206957.8|206807.8|206942.4|206792.4|27
1637225640000|2021-11-18 08:54:00|206945.7|206795.7|206943.1|206793.1|206951.8|206801.8|206934.3|206784.3|28
1637225650000|2021-11-18 08:54:10|206942.1|206792.1|206935.9|206785.9|206947.7|206797.7|206930.6|206780.6|25
1637225660000|2021-11-18 08:54:20|206935.7|206785.7|206934.9|206784.9|206938.4|206788.4|206934.1|206784.1|24
1637225670000|2021-11-18 08:54:30|206935.1|206785.1|206933.3|206783.3|206938.9|206788.9|206931|206781|22
1637225680000|2021-11-18 08:54:40|206936.7|206786.7|206938|206788|206939.9|206789.9|206934|206784|26
1637225690000|2021-11-18 08:54:50|206939.3|206789.3|206942.3|206792.3|206943.4|206793.4|206937.3|206787.3|17
1637225700000|2021-11-18 08:55:00|206944|206794|206932.8|206782.8|206944|206794|206927.1|206777.1|32
1637225710000|2021-11-18 08:55:10|206932|206782|206986.8|206836.8|206989.9|206839.9|206930.6|206780.6|29
1637225720000|2021-11-18 08:55:20|206986.7|206836.7|206980.8|206830.8|206987.2|206837.2|206968.5|206818.5|24
1637225730000|2021-11-18 08:55:30|206981.5|206831.5|206986.8|206836.8|206995.4|206845.4|206980.2|206830.2|26
1637225740000|2021-11-18 08:55:40|206986.6|206836.6|206974.7|206824.7|206991.2|206841.2|206973|206823|34
1637225750000|2021-11-18 08:55:50|206974.6|206824.6|206989.6|206839.6|206991.4|206841.4|206973.3|206823.3|22
1637225760000|2021-11-18 08:56:00|206988.3|206838.3|206989.2|206839.2|206996.1|206846.1|206984.5|206834.5|28
1637225770000|2021-11-18 08:56:10|206989.7|206839.7|206997.3|206847.3|206997.7|206847.7|206989|206839|24
1637225780000|2021-11-18 08:56:20|206996.5|206846.5|206994.1|206844.1|206996.5|206846.5|206980.8|206830.8|28
1637225790000|2021-11-18 08:56:30|206994.2|206844.2|207003.9|206853.9|207006.3|206856.3|206989.5|206839.5|32
1637225800000|2021-11-18 08:56:40|207003.2|206853.2|207007.6|206857.6|207009.2|206859.2|207003.2|206853.2|22
1637225810000|2021-11-18 08:56:50|207024.5|206874.5|207006.8|206856.8|207034.4|206884.4|206999.7|206849.7|29
1637225820000|2021-11-18 08:57:00|207005.9|206855.9|207008.3|206858.3|207011.1|206861.1|207002.7|206852.7|21
1637225830000|2021-11-18 08:57:10|207012.1|206862.1|207008.5|206858.5|207012.1|206862.1|207005.2|206855.2|17
1637225840000|2021-11-18 08:57:20|207013.3|206863.3|207011.7|206861.7|207013.3|206863.3|207002.4|206852.4|25
1637225850000|2021-11-18 08:57:30|207015.7|206865.7|207009.4|206859.4|207018|206868|207006.8|206856.8|31
1637225860000|2021-11-18 08:57:40|207009.2|206859.2|206980|206830|207012.2|206862.2|206980|206830|29
1637225870000|2021-11-18 08:57:50|206981.2|206831.2|206976.2|206826.2|206984.8|206834.8|206973.5|206823.5|29
1637225880000|2021-11-18 08:58:00|206976.1|206826.1|206978|206828|206983.9|206833.9|206974.5|206824.5|27
1637225890000|2021-11-18 08:58:10|206979|206829|206981|206831|206981.2|206831.2|206975.8|206825.8|28
1637225900000|2021-11-18 08:58:20|206984.5|206834.5|206977.6|206827.6|206990.4|206840.4|206975.9|206825.9|32
1637225910000|2021-11-18 08:58:30|206980.3|206830.3|206975.9|206825.9|206980.8|206830.8|206970.2|206820.2|26
1637225920000|2021-11-18 08:58:40|206975.5|206825.5|206973.5|206823.5|206975.5|206825.5|206972.4|206822.4|24
1637225930000|2021-11-18 08:58:50|206974.7|206824.7|206978.3|206828.3|206978.8|206828.8|206974.7|206824.7|20
1637225940000|2021-11-18 08:59:00|206973.8|206823.8|206970.8|206820.8|206973.9|206823.9|206968.6|206818.6|33
1637225950000|2021-11-18 08:59:10|206970.2|206820.2|206940.7|206790.7|206973.4|206823.4|206937.8|206787.8|34
1637225960000|2021-11-18 08:59:20|206940.4|206790.4|206934.7|206784.7|206943.2|206793.2|206929.6|206779.6|28
1637225970000|2021-11-18 08:59:30|206936|206786|206934.2|206784.2|206936|206786|206928.8|206778.8|23
1637225980000|2021-11-18 08:59:40|206934.3|206784.3|206938.2|206788.2|206938.2|206788.2|206929.5|206779.5|23
1637225990000|2021-11-18 08:59:50|206979.4|206829.4|206975.4|206825.4|206982.2|206832.2|206971.7|206821.7|26
1637226000000|2021-11-18 09:00:00|206977.6|206827.6|206991.4|206841.4|206992.1|206842.1|206975.7|206825.7|33
1637226010000|2021-11-18 09:00:10|206994.5|206844.5|206988|206838|206994.5|206844.5|206985.5|206835.5|25
1637226020000|2021-11-18 09:00:20|206989.2|206839.2|206987.9|206837.9|206990.7|206840.7|206987.8|206837.8|22
1637226030000|2021-11-18 09:00:30|206988.1|206838.1|206966.9|206816.9|206988.1|206838.1|206963.9|206813.9|33
1637226040000|2021-11-18 09:00:40|206966.7|206816.7|206972.3|206822.3|206973.7|206823.7|206965.6|206815.6|22
1637226050000|2021-11-18 09:00:50|206969.1|206819.1|206966.6|206816.6|206975.3|206825.3|206966.6|206816.6|25
1637226060000|2021-11-18 09:01:00|206966.3|206816.3|206936.8|206786.8|206967.1|206817.1|206930.5|206780.5|26
1637226070000|2021-11-18 09:01:10|206937.3|206787.3|206931.7|206781.7|206937.3|206787.3|206928.5|206778.5|28
1637226080000|2021-11-18 09:01:20|206931.3|206781.3|206926|206776|206931.8|206781.8|206922.1|206772.1|32
1637226090000|2021-11-18 09:01:30|206925.1|206775.1|206898.9|206748.9|206925.7|206775.7|206897.7|206747.7|26
1637226100000|2021-11-18 09:01:40|206899.3|206749.3|206898.9|206748.9|206900.1|206750.1|206898.9|206748.9|13
1637226110000|2021-11-18 09:01:50|206904.3|206754.3|206904.4|206754.4|206906.4|206756.4|206903.6|206753.6|22
1637226120000|2021-11-18 09:02:00|206905.2|206755.2|206904.9|206754.9|206906.2|206756.2|206904.3|206754.3|21
1637226130000|2021-11-18 09:02:10|206905|206755|206842.3|206692.3|206906.9|206756.9|206842.3|206692.3|27
1637226140000|2021-11-18 09:02:20|206844|206694|206849.5|206699.5|206851.4|206701.4|206842.8|206692.8|32
1637226150000|2021-11-18 09:02:30|206848.1|206698.1|206845.3|206695.3|206848.1|206698.1|206841.8|206691.8|22
1637226160000|2021-11-18 09:02:40|206847.4|206697.4|206843.3|206693.3|206847.6|206697.6|206842|206692|22
1637226170000|2021-11-18 09:02:50|206842.8|206692.8|206841.3|206691.3|206844.2|206694.2|206838.4|206688.4|24
1637226180000|2021-11-18 09:03:00|206835.8|206685.8|206841.3|206691.3|206841.5|206691.5|206835.8|206685.8|25
1637226190000|2021-11-18 09:03:10|206840.5|206690.5|206837.9|206687.9|206840.6|206690.6|206835.9|206685.9|24
1637226200000|2021-11-18 09:03:20|206839.4|206689.4|206840.9|206690.9|206843.2|206693.2|206838|206688|30
1637226210000|2021-11-18 09:03:30|206840.4|206690.4|206849.1|206699.1|206851.8|206701.8|206839.5|206689.5|29
1637226220000|2021-11-18 09:03:40|206846.6|206696.6|206851.6|206701.6|206852.9|206702.9|206846.6|206696.6|24
1637226230000|2021-11-18 09:03:50|206851.5|206701.5|206849.9|206699.9|206853.7|206703.7|206848.5|206698.5|22
1637226240000|2021-11-18 09:04:00|206849|206699|206848.1|206698.1|206849.8|206699.8|206844.2|206694.2|29
1637226250000|2021-11-18 09:04:10|206848.3|206698.3|206843.5|206693.5|206849.4|206699.4|206843.5|206693.5|19
1637226260000|2021-11-18 09:04:20|206844.2|206694.2|206847.7|206697.7|206849.3|206699.3|206841.8|206691.8|24
1637226270000|2021-11-18 09:04:30|206846.3|206696.3|206848.8|206698.8|206850.8|206700.8|206846.3|206696.3|19
1637226280000|2021-11-18 09:04:40|206849|206699|206847.4|206697.4|206849|206699|206847.4|206697.4|13
1637226290000|2021-11-18 09:04:50|206847.2|206697.2|206845.2|206695.2|206847.9|206697.9|206841.9|206691.9|12
1637226300000|2021-11-18 09:05:00|206846.9|206696.9|206846.4|206696.4|206850.3|206700.3|206846|206696|21
1637226310000|2021-11-18 09:05:10|206846.6|206696.6|206800.7|206650.7|206847|206697|206794.4|206644.4|22
1637226320000|2021-11-18 09:05:20|206800.8|206650.8|206800.5|206650.5|206803.2|206653.2|206800.5|206650.5|17
1637226330000|2021-11-18 09:05:30|206801|206651|206770.3|206620.3|206801.1|206651.1|206767.4|206617.4|29
1637226340000|2021-11-18 09:05:40|206769.8|206619.8|206771.5|206621.5|206772.4|206622.4|206767|206617|26
1637226350000|2021-11-18 09:05:50|206770.9|206620.9|206771.6|206621.6|206777|206627|206770.5|206620.5|24
1637226360000|2021-11-18 09:06:00|206772.4|206622.4|206773.7|206623.7|206776.3|206626.3|206772.4|206622.4|24
1637226370000|2021-11-18 09:06:10|206774|206624|206790.5|206640.5|206794.3|206644.3|206773.1|206623.1|27
1637226380000|2021-11-18 09:06:20|206792|206642|206793.3|206643.3|206793.7|206643.7|206788.2|206638.2|26
1637226390000|2021-11-18 09:06:30|206793.2|206643.2|206794.4|206644.4|206795.4|206645.4|206790.9|206640.9|15
1637226400000|2021-11-18 09:06:40|206794.1|206644.1|206793.5|206643.5|206795.6|206645.6|206792.9|206642.9|15
1637226410000|2021-11-18 09:06:50|206794.3|206644.3|206792.6|206642.6|206796.9|206646.9|206792.6|206642.6|18
1637226420000|2021-11-18 09:07:00|206792.4|206642.4|206792.1|206642.1|206792.7|206642.7|206791.7|206641.7|19
1637226430000|2021-11-18 09:07:10|206792.4|206642.4|206794.9|206644.9|206795.2|206645.2|206789.6|206639.6|15
1637226440000|2021-11-18 09:07:20|206793.8|206643.8|206889|206739|206896.3|206746.3|206792.5|206642.5|23
1637226450000|2021-11-18 09:07:30|206888.8|206738.8|206882.5|206732.5|206888.8|206738.8|206882|206732|24
1637226460000|2021-11-18 09:07:40|206881.3|206731.3|206883.9|206733.9|206885|206735|206881.3|206731.3|15
1637226470000|2021-11-18 09:07:50|206882.6|206732.6|206883.8|206733.8|206885.3|206735.3|206882.5|206732.5|15
1637226480000|2021-11-18 09:08:00|206885.2|206735.2|206886.1|206736.1|206887.6|206737.6|206884.4|206734.4|17
1637226490000|2021-11-18 09:08:10|206888.5|206738.5|206884.9|206734.9|206889.1|206739.1|206882.6|206732.6|20
1637226500000|2021-11-18 09:08:20|206885.2|206735.2|206894.4|206744.4|206894.4|206744.4|206883.9|206733.9|25
1637226510000|2021-11-18 09:08:30|206895.2|206745.2|206892.3|206742.3|206895.7|206745.7|206890.9|206740.9|23
1637226520000|2021-11-18 09:08:40|206892.5|206742.5|206891|206741|206892.5|206742.5|206890.8|206740.8|14
1637226530000|2021-11-18 09:08:50|206890.6|206740.6|206892.5|206742.5|206893.4|206743.4|206889.6|206739.6|23
1637226540000|2021-11-18 09:09:00|206893.3|206743.3|206902.3|206752.3|206905.9|206755.9|206892.7|206742.7|22
1637226550000|2021-11-18 09:09:10|206896.5|206746.5|206890.3|206740.3|206896.5|206746.5|206889.2|206739.2|29
1637226560000|2021-11-18 09:09:20|206890.5|206740.5|206891.5|206741.5|206892.9|206742.9|206889.3|206739.3|17
1637226570000|2021-11-18 09:09:30|206894.6|206744.6|206893.7|206743.7|206894.6|206744.6|206889.3|206739.3|22
1637226580000|2021-11-18 09:09:40|206893.3|206743.3|206896.1|206746.1|206896.3|206746.3|206892.5|206742.5|16
1637226590000|2021-11-18 09:09:50|206896.4|206746.4|206895.6|206745.6|206899|206749|206895|206745|16
1637226600000|2021-11-18 09:10:00|206896.1|206746.1|206896.2|206746.2|206896.3|206746.3|206890.2|206740.2|25
1637226610000|2021-11-18 09:10:10|206896.1|206746.1|206919|206769|206922.7|206772.7|206895.8|206745.8|25
1637226620000|2021-11-18 09:10:20|206916.5|206766.5|206901.5|206751.5|206918.1|206768.1|206901.5|206751.5|21
1637226630000|2021-11-18 09:10:30|206903.3|206753.3|206903|206753|206906.8|206756.8|206900.5|206750.5|21
1637226640000|2021-11-18 09:10:40|206903.4|206753.4|206911.5|206761.5|206913.9|206763.9|206902|206752|19
1637226650000|2021-11-18 09:10:50|206912.3|206762.3|206912.8|206762.8|206912.8|206762.8|206910.9|206760.9|24
1637226660000|2021-11-18 09:11:00|206913.5|206763.5|206913.3|206763.3|206914.9|206764.9|206913.3|206763.3|21
1637226670000|2021-11-18 09:11:10|206913|206763|206914.9|206764.9|206914.9|206764.9|206912.8|206762.8|9
1637226680000|2021-11-18 09:11:20|206914.2|206764.2|206907|206757|206914.8|206764.8|206901.5|206751.5|24
1637226690000|2021-11-18 09:11:30|206908|206758|206908.8|206758.8|206912.1|206762.1|206905.4|206755.4|16
1637226700000|2021-11-18 09:11:40|206908.3|206758.3|206911.9|206761.9|206912.2|206762.2|206908.3|206758.3|12
1637226710000|2021-11-18 09:11:50|206912|206762|206912.1|206762.1|206912.3|206762.3|206911.3|206761.3|10
1637226720000|2021-11-18 09:12:00|206911.9|206761.9|206913.4|206763.4|206915.3|206765.3|206911.8|206761.8|18
1637226730000|2021-11-18 09:12:10|206914.1|206764.1|206920|206770|206921.5|206771.5|206914.1|206764.1|17
1637226740000|2021-11-18 09:12:20|206918.4|206768.4|206919.1|206769.1|206920.7|206770.7|206918.4|206768.4|16
1637226750000|2021-11-18 09:12:30|206918.7|206768.7|206919.3|206769.3|206920.4|206770.4|206918.5|206768.5|17
1637226760000|2021-11-18 09:12:40|206919.7|206769.7|206922.9|206772.9|206927.6|206777.6|206919.7|206769.7|23
1637226770000|2021-11-18 09:12:50|206921.4|206771.4|206923|206773|206924.1|206774.1|206921.4|206771.4|20
1637226780000|2021-11-18 09:13:00|206922.9|206772.9|206891.4|206741.4|206923.6|206773.6|206890|206740|26
1637226790000|2021-11-18 09:13:10|206891.8|206741.8|206891.2|206741.2|206895.4|206745.4|206889.4|206739.4|22
1637226800000|2021-11-18 09:13:20|206892.1|206742.1|206891.9|206741.9|206893.2|206743.2|206889.9|206739.9|18
1637226810000|2021-11-18 09:13:30|206891.8|206741.8|206891.4|206741.4|206892.5|206742.5|206891.4|206741.4|10
1637226820000|2021-11-18 09:13:40|206891.2|206741.2|206887|206737|206892.9|206742.9|206887|206737|18
1637226830000|2021-11-18 09:13:50|206886.4|206736.4|206888.8|206738.8|206889.1|206739.1|206886.4|206736.4|19
1637226840000|2021-11-18 09:14:00|206888.5|206738.5|206890|206740|206890.2|206740.2|206887.5|206737.5|14
1637226850000|2021-11-18 09:14:10|206889.9|206739.9|206889.4|206739.4|206890.4|206740.4|206888.3|206738.3|18
1637226860000|2021-11-18 09:14:20|206890|206740|206889.4|206739.4|206890|206740|206889.1|206739.1|12
1637226870000|2021-11-18 09:14:30|206889.5|206739.5|206892.6|206742.6|206895.4|206745.4|206888.7|206738.7|17
1637226880000|2021-11-18 09:14:40|206892.5|206742.5|206891.5|206741.5|206893.4|206743.4|206891.4|206741.4|17
1637226890000|2021-11-18 09:14:50|206891.4|206741.4|206887.9|206737.9|206893.7|206743.7|206887.1|206737.1|19
1637226900000|2021-11-18 09:15:00|206887.8|206737.8|206887.8|206737.8|206889.3|206739.3|206886.1|206736.1|18
1637226910000|2021-11-18 09:15:10|206887.7|206737.7|206887.9|206737.9|206888.6|206738.6|206887.5|206737.5|9
1637226920000|2021-11-18 09:15:20|206887.8|206737.8|206886.3|206736.3|206887.8|206737.8|206886.3|206736.3|10
1637226930000|2021-11-18 09:15:30|206887.1|206737.1|206889.7|206739.7|206890.4|206740.4|206884.9|206734.9|14
1637226940000|2021-11-18 09:15:40|206888.6|206738.6|206890.4|206740.4|206890.9|206740.9|206887.5|206737.5|11
1637226950000|2021-11-18 09:15:50|206890.3|206740.3|206889.6|206739.6|206890.3|206740.3|206889|206739|8
1637226960000|2021-11-18 09:16:00|206889.7|206739.7|206888.9|206738.9|206894|206744|206888.7|206738.7|26
1637226970000|2021-11-18 09:16:10|206888.4|206738.4|206887.8|206737.8|206890.1|206740.1|206887.4|206737.4|8
1637226980000|2021-11-18 09:16:20|206888.4|206738.4|206887.4|206737.4|206888.4|206738.4|206887.1|206737.1|9
1637226990000|2021-11-18 09:16:30|206886.6|206736.6|206888.8|206738.8|206888.8|206738.8|206886.6|206736.6|11
1637227000000|2021-11-18 09:16:40|206889|206739|206892.8|206742.8|206893.3|206743.3|206887.2|206737.2|13
1637227010000|2021-11-18 09:16:50|206892.7|206742.7|206891.5|206741.5|206893.4|206743.4|206889.7|206739.7|18
1637227020000|2021-11-18 09:17:00|206891.6|206741.6|206891.7|206741.7|206892.9|206742.9|206891.5|206741.5|13
1637227030000|2021-11-18 09:17:10|206891.6|206741.6|206891.4|206741.4|206892.1|206742.1|206890.8|206740.8|16
1637227040000|2021-11-18 09:17:20|206891.3|206741.3|206887.9|206737.9|206891.3|206741.3|206887.3|206737.3|14
1637227050000|2021-11-18 09:17:30|206888.1|206738.1|206892.8|206742.8|206892.8|206742.8|206888.1|206738.1|14
1637227060000|2021-11-18 09:17:40|206892.6|206742.6|206918.8|206768.8|206919.2|206769.2|206890.2|206740.2|21
1637227070000|2021-11-18 09:17:50|206920.5|206770.5|206916.1|206766.1|206920.5|206770.5|206916.1|206766.1|28
1637227080000|2021-11-18 09:18:00|206916.2|206766.2|206914.4|206764.4|206916.6|206766.6|206897.5|206747.5|27
1637227090000|2021-11-18 09:18:10|206919.3|206769.3|206918|206768|206919.5|206769.5|206916.8|206766.8|26
1637227100000|2021-11-18 09:18:20|206917.8|206767.8|206916.1|206766.1|206918.3|206768.3|206916.1|206766.1|18
1637227110000|2021-11-18 09:18:30|206916.3|206766.3|206919.1|206769.1|206921.3|206771.3|206916.3|206766.3|19
1637227120000|2021-11-18 09:18:40|206919.7|206769.7|206928.1|206778.1|206931.4|206781.4|206919.7|206769.7|28
1637227130000|2021-11-18 09:18:50|206928.4|206778.4|206926|206776|206928.4|206778.4|206925.7|206775.7|16
1637227140000|2021-11-18 09:19:00|206926.4|206776.4|206925.4|206775.4|206926.9|206776.9|206925.1|206775.1|11
1637227150000|2021-11-18 09:19:10|206925.1|206775.1|206924.2|206774.2|206927.8|206777.8|206923.8|206773.8|16
1637227160000|2021-11-18 09:19:20|206924.6|206774.6|206926.4|206776.4|206926.5|206776.5|206924.3|206774.3|13
1637227170000|2021-11-18 09:19:30|206925.6|206775.6|206924.7|206774.7|206925.8|206775.8|206924.1|206774.1|10
1637227180000|2021-11-18 09:19:40|206926.2|206776.2|206927.8|206777.8|206928.5|206778.5|206926.2|206776.2|12
1637227190000|2021-11-18 09:19:50|206928|206778|206925.7|206775.7|206928|206778|206925.7|206775.7|14
1637227200000|2021-11-18 09:20:00|206924.7|206774.7|206890.5|206740.5|206924.7|206774.7|206887.1|206737.1|22
1637227210000|2021-11-18 09:20:10|206890.4|206740.4|206903.1|206753.1|206905.6|206755.6|206890.2|206740.2|18
1637227220000|2021-11-18 09:20:20|206904.6|206754.6|206903.9|206753.9|206905.1|206755.1|206903.2|206753.2|15
1637227230000|2021-11-18 09:20:30|206904.1|206754.1|206908.3|206758.3|206921.1|206771.1|206904.1|206754.1|27
1637227240000|2021-11-18 09:20:40|206905.9|206755.9|206904.7|206754.7|206907.8|206757.8|206904.7|206754.7|14
1637227250000|2021-11-18 09:20:50|206906.8|206756.8|206907.5|206757.5|206908.5|206758.5|206906.1|206756.1|8
1637227260000|2021-11-18 09:21:00|206905.8|206755.8|206905.7|206755.7|206906.4|206756.4|206904.9|206754.9|14
1637227270000|2021-11-18 09:21:10|206905.5|206755.5|206904|206754|206906.5|206756.5|206903.9|206753.9|17
1637227280000|2021-11-18 09:21:20|206904.3|206754.3|206890.4|206740.4|206904.3|206754.3|206889.9|206739.9|20
1637227290000|2021-11-18 09:21:30|206890.3|206740.3|206889.7|206739.7|206890.4|206740.4|206889.4|206739.4|11
1637227300000|2021-11-18 09:21:40|206889.8|206739.8|206852.1|206702.1|206891.4|206741.4|206848|206698|25
1637227310000|2021-11-18 09:21:50|206852|206702|206852|206702|206852.3|206702.3|206849.4|206699.4|14
1637227320000|2021-11-18 09:22:00|206851.3|206701.3|206853.6|206703.6|206856.2|206706.2|206851.3|206701.3|22
1637227330000|2021-11-18 09:22:10|206854.1|206704.1|206851.4|206701.4|206854.7|206704.7|206851.2|206701.2|17
1637227340000|2021-11-18 09:22:20|206851|206701|206851.6|206701.6|206851.9|206701.9|206850.2|206700.2|17
1637227350000|2021-11-18 09:22:30|206851.8|206701.8|206865.7|206715.7|206867.1|206717.1|206850.9|206700.9|14
1637227360000|2021-11-18 09:22:40|206867.2|206717.2|206857.2|206707.2|206869.1|206719.1|206856.6|206706.6|28
1637227370000|2021-11-18 09:22:50|206858.5|206708.5|206852.4|206702.4|206858.7|206708.7|206851.4|206701.4|23
1637227380000|2021-11-18 09:23:00|206850|206700|206850.3|206700.3|206851.7|206701.7|206848.5|206698.5|11
1637227390000|2021-11-18 09:23:10|206849.5|206699.5|206850.7|206700.7|206852.1|206702.1|206849.5|206699.5|17
1637227400000|2021-11-18 09:23:20|206850.9|206700.9|206850.9|206700.9|206851.9|206701.9|206849.8|206699.8|17
1637227410000|2021-11-18 09:23:30|206850.1|206700.1|206852|206702|206852.8|206702.8|206849.8|206699.8|13
1637227420000|2021-11-18 09:23:40|206851.6|206701.6|206851.8|206701.8|206853.3|206703.3|206849.8|206699.8|15
1637227430000|2021-11-18 09:23:50|206851.4|206701.4|206862.6|206712.6|206864.7|206714.7|206851.1|206701.1|16
1637227440000|2021-11-18 09:24:00|206862.4|206712.4|206853.5|206703.5|206862.4|206712.4|206852.7|206702.7|13
1637227450000|2021-11-18 09:24:10|206852.7|206702.7|206849.6|206699.6|206853.8|206703.8|206848.7|206698.7|13
1637227460000|2021-11-18 09:24:20|206849.9|206699.9|206860|206710|206860.8|206710.8|206849.4|206699.4|22
1637227470000|2021-11-18 09:24:30|206860.1|206710.1|206854.4|206704.4|206862.9|206712.9|206854.4|206704.4|28
1637227480000|2021-11-18 09:24:40|206854.2|206704.2|206851.7|206701.7|206855.5|206705.5|206851.7|206701.7|19
1637227490000|2021-11-18 09:24:50|206852.1|206702.1|206853.9|206703.9|206855.3|206705.3|206852.1|206702.1|17
1637227500000|2021-11-18 09:25:00|206854|206704|206851.8|206701.8|206854|206704|206851.4|206701.4|11
1637227510000|2021-11-18 09:25:10|206853.1|206703.1|206855.3|206705.3|206855.3|206705.3|206852.4|206702.4|16
1637227520000|2021-11-18 09:25:20|206854.9|206704.9|206852.1|206702.1|206854.9|206704.9|206852|206702|20
1637227530000|2021-11-18 09:25:30|206852.7|206702.7|206851.2|206701.2|206854.1|206704.1|206850.2|206700.2|15
1637227540000|2021-11-18 09:25:40|206852.1|206702.1|206852.4|206702.4|206853.2|206703.2|206851.3|206701.3|18
1637227550000|2021-11-18 09:25:50|206852.3|206702.3|206853.9|206703.9|206854.1|206704.1|206851.5|206701.5|14
1637227560000|2021-11-18 09:26:00|206854|206704|206855.9|206705.9|206856.2|206706.2|206853.8|206703.8|11
1637227570000|2021-11-18 09:26:10|206855.6|206705.6|206853.9|206703.9|206858.7|206708.7|206853.9|206703.9|20
1637227580000|2021-11-18 09:26:20|206854|206704|206850.7|206700.7|206854|206704|206850.3|206700.3|12
1637227590000|2021-11-18 09:26:30|206850.6|206700.6|206851|206701|206852.7|206702.7|206850.1|206700.1|14
1637227600000|2021-11-18 09:26:40|206851.1|206701.1|206844.2|206694.2|206851.1|206701.1|206843.8|206693.8|15
1637227610000|2021-11-18 09:26:50|206846.1|206696.1|206850|206700|206850|206700|206843.8|206693.8|28
1637227620000|2021-11-18 09:27:00|206850.2|206700.2|206848.8|206698.8|206850.2|206700.2|206847.7|206697.7|15
1637227630000|2021-11-18 09:27:10|206848.1|206698.1|206824.7|206674.7|206851.1|206701.1|206824.7|206674.7|26
1637227640000|2021-11-18 09:27:20|206823.9|206673.9|206829.8|206679.8|206831.4|206681.4|206819.4|206669.4|30
1637227650000|2021-11-18 09:27:30|206841.9|206691.9|206840.3|206690.3|206846.1|206696.1|206837.3|206687.3|27
1637227660000|2021-11-18 09:27:40|206842.4|206692.4|206847.1|206697.1|206849.6|206699.6|206840.3|206690.3|22
1637227670000|2021-11-18 09:27:50|206847.9|206697.9|206848.8|206698.8|206849.4|206699.4|206844.7|206694.7|22
1637227680000|2021-11-18 09:28:00|206847.1|206697.1|206849.2|206699.2|206849.2|206699.2|206846.1|206696.1|14
1637227690000|2021-11-18 09:28:10|206848.6|206698.6|206845|206695|206848.6|206698.6|206845|206695|16
1637227700000|2021-11-18 09:28:20|206847.1|206697.1|206848.7|206698.7|206849.6|206699.6|206847.1|206697.1|19
1637227710000|2021-11-18 09:28:30|206848.3|206698.3|206846|206696|206850|206700|206844.8|206694.8|29
1637227720000|2021-11-18 09:28:40|206847.9|206697.9|206847.4|206697.4|206848.7|206698.7|206846.1|206696.1|22
1637227730000|2021-11-18 09:28:50|206847.7|206697.7|206833.7|206683.7|206848.2|206698.2|206833|206683|26
1637227740000|2021-11-18 09:29:00|206834.9|206684.9|206835.1|206685.1|206836.9|206686.9|206834.8|206684.8|24
1637227750000|2021-11-18 09:29:10|206835.2|206685.2|206833.7|206683.7|206835.6|206685.6|206833.4|206683.4|20
1637227760000|2021-11-18 09:29:20|206833.4|206683.4|206831.2|206681.2|206833.4|206683.4|206830.7|206680.7|22
1637227770000|2021-11-18 09:29:30|206831.4|206681.4|206830|206680|206832.7|206682.7|206828.7|206678.7|22
1637227780000|2021-11-18 09:29:40|206830.8|206680.8|206830.5|206680.5|206830.8|206680.8|206829.3|206679.3|18
1637227790000|2021-11-18 09:29:50|206830.6|206680.6|206806.1|206656.1|206832.7|206682.7|206804.8|206654.8|26
1637227800000|2021-11-18 09:30:00|206805.7|206655.7|206806.3|206656.3|206807.5|206657.5|206804.7|206654.7|17
1637227810000|2021-11-18 09:30:10|206802.7|206652.7|206808.2|206658.2|206808.7|206658.7|206802.7|206652.7|27
1637227820000|2021-11-18 09:30:20|206806.2|206656.2|206806.3|206656.3|206808.4|206658.4|206802.7|206652.7|24
1637227830000|2021-11-18 09:30:30|206806.8|206656.8|206810.4|206660.4|206811.8|206661.8|206806|206656|19
1637227840000|2021-11-18 09:30:40|206809.8|206659.8|206806|206656|206810.4|206660.4|206805.8|206655.8|24
1637227850000|2021-11-18 09:30:50|206806.4|206656.4|206808.7|206658.7|206811|206661|206806.4|206656.4|20
1637227860000|2021-11-18 09:31:00|206808.6|206658.6|206844.8|206694.8|206861.2|206711.2|206808.6|206658.6|31
1637227870000|2021-11-18 09:31:10|206844.7|206694.7|206845.5|206695.5|206854.7|206704.7|206841.1|206691.1|26
1637227880000|2021-11-18 09:31:20|206845.6|206695.6|206846.9|206696.9|206852.9|206702.9|206845.3|206695.3|26
1637227890000|2021-11-18 09:31:30|206850.7|206700.7|206897.8|206747.8|206905.8|206755.8|206850.6|206700.6|33
1637227900000|2021-11-18 09:31:40|206898.2|206748.2|206895.4|206745.4|206900.2|206750.2|206892.9|206742.9|29
1637227910000|2021-11-18 09:31:50|206894.9|206744.9|206900.4|206750.4|206901.6|206751.6|206894.9|206744.9|22
1637227920000|2021-11-18 09:32:00|206900.7|206750.7|206971.1|206821.1|206988.3|206838.3|206898.8|206748.8|30
1637227930000|2021-11-18 09:32:10|206973.7|206823.7|206965.1|206815.1|206978.3|206828.3|206952.9|206802.9|36
1637227940000|2021-11-18 09:32:20|206965|206815|206968.9|206818.9|206978|206828|206962.9|206812.9|32
1637227950000|2021-11-18 09:32:30|206969.5|206819.5|206977.4|206827.4|206983.7|206833.7|206962.7|206812.7|30
1637227960000|2021-11-18 09:32:40|206982.5|206832.5|206978.8|206828.8|206982.5|206832.5|206975.8|206825.8|22
1637227970000|2021-11-18 09:32:50|206976.8|206826.8|206980.3|206830.3|206982|206832|206973.5|206823.5|21
1637227980000|2021-11-18 09:33:00|206979.8|206829.8|206983.9|206833.9|206991.3|206841.3|206979.8|206829.8|27
1637227990000|2021-11-18 09:33:10|206982.2|206832.2|206970|206820|206982.2|206832.2|206970|206820|25
1637228000000|2021-11-18 09:33:20|206971.5|206821.5|206979.6|206829.6|206980.9|206830.9|206971.5|206821.5|21
1637228010000|2021-11-18 09:33:30|206978.9|206828.9|206980.1|206830.1|206982.9|206832.9|206978.9|206828.9|17
1637228020000|2021-11-18 09:33:40|206980.4|206830.4|206984.9|206834.9|206984.9|206834.9|206979|206829|26
1637228030000|2021-11-18 09:33:50|206984.4|206834.4|206980.6|206830.6|206985.5|206835.5|206979.9|206829.9|26
1637228040000|2021-11-18 09:34:00|206980.5|206830.5|206980.4|206830.4|206985|206835|206979.4|206829.4|21
1637228050000|2021-11-18 09:34:10|206980.3|206830.3|206980.4|206830.4|206984.7|206834.7|206979.3|206829.3|22
1637228060000|2021-11-18 09:34:20|206980.6|206830.6|206981.4|206831.4|206985.3|206835.3|206980|206830|19
1637228070000|2021-11-18 09:34:30|206981.2|206831.2|206982.2|206832.2|206987.2|206837.2|206978.4|206828.4|27
1637228080000|2021-11-18 09:34:40|206982.8|206832.8|206978.4|206828.4|206983.7|206833.7|206975.8|206825.8|20
1637228090000|2021-11-18 09:34:50|206978|206828|206973.6|206823.6|206978.8|206828.8|206972.6|206822.6|22
1637228100000|2021-11-18 09:35:00|206975.3|206825.3|206979.9|206829.9|206981.1|206831.1|206975.1|206825.1|21
1637228110000|2021-11-18 09:35:10|206980.7|206830.7|206976.8|206826.8|206980.7|206830.7|206970.9|206820.9|24
1637228120000|2021-11-18 09:35:20|206974|206824|206976|206826|206982|206832|206974|206824|25
1637228130000|2021-11-18 09:35:30|206977.3|206827.3|206978.4|206828.4|206980.8|206830.8|206977.1|206827.1|15
1637228140000|2021-11-18 09:35:40|206978.6|206828.6|206980.5|206830.5|206981|206831|206978.6|206828.6|21
1637228150000|2021-11-18 09:35:50|206980.4|206830.4|206982.7|206832.7|206988.2|206838.2|206980|206830|13
1637228160000|2021-11-18 09:36:00|206983.8|206833.8|206978.9|206828.9|206983.8|206833.8|206976.5|206826.5|22
1637228170000|2021-11-18 09:36:10|206979|206829|206978.8|206828.8|206980.4|206830.4|206977.2|206827.2|23
1637228180000|2021-11-18 09:36:20|206979.7|206829.7|206980.5|206830.5|206982.5|206832.5|206978.9|206828.9|13
1637228190000|2021-11-18 09:36:30|206981.4|206831.4|206979.4|206829.4|206981.5|206831.5|206978.9|206828.9|13
1637228200000|2021-11-18 09:36:40|206978.5|206828.5|206979.9|206829.9|206979.9|206829.9|206978.3|206828.3|14
1637228210000|2021-11-18 09:36:50|206979.8|206829.8|206988.2|206838.2|206988.7|206838.7|206979.1|206829.1|20
1637228220000|2021-11-18 09:37:00|207022.6|206872.6|207023.7|206873.7|207026.9|206876.9|207019.8|206869.8|28
1637228230000|2021-11-18 09:37:10|207023.9|206873.9|207023.6|206873.6|207024.6|206874.6|207021.4|206871.4|18
1637228240000|2021-11-18 09:37:20|207023.4|206873.4|207022.1|206872.1|207024.6|206874.6|207021|206871|14
1637228250000|2021-11-18 09:37:30|207022.4|206872.4|207028.4|206878.4|207030.4|206880.4|207022.4|206872.4|8
1637228260000|2021-11-18 09:37:40|207028.1|206878.1|206983.7|206833.7|207028.7|206878.7|206981.5|206831.5|24
1637228270000|2021-11-18 09:37:50|206987|206837|206983.1|206833.1|206987|206837|206982.4|206832.4|22
1637228280000|2021-11-18 09:38:00|206983.4|206833.4|206982.2|206832.2|206985.9|206835.9|206980.1|206830.1|20
1637228290000|2021-11-18 09:38:10|206981.4|206831.4|206989.5|206839.5|206990.8|206840.8|206980.9|206830.9|22
1637228300000|2021-11-18 09:38:20|206989.1|206839.1|206985.3|206835.3|206989.1|206839.1|206985.3|206835.3|15
1637228310000|2021-11-18 09:38:30|206985.1|206835.1|206987.4|206837.4|206988.5|206838.5|206984.4|206834.4|12
1637228320000|2021-11-18 09:38:40|206986.6|206836.6|207028.7|206878.7|207033|206883|206984.1|206834.1|24
1637228330000|2021-11-18 09:38:50|207029.4|206879.4|207021.6|206871.6|207033|206883|207013|206863|28
1637228340000|2021-11-18 09:39:00|207022.2|206872.2|207028.6|206878.6|207028.6|206878.6|207021.2|206871.2|26
1637228350000|2021-11-18 09:39:10|207025.1|206875.1|207017.5|206867.5|207027.9|206877.9|207017.5|206867.5|15
1637228360000|2021-11-18 09:39:20|207018.5|206868.5|206989.3|206839.3|207022.4|206872.4|206989.3|206839.3|17
1637228370000|2021-11-18 09:39:30|206988.1|206838.1|207002.3|206852.3|207007|206857|206984.1|206834.1|26
1637228380000|2021-11-18 09:39:40|207003|206853|206988.6|206838.6|207003|206853|206987.6|206837.6|29
1637228390000|2021-11-18 09:39:50|206989.2|206839.2|206996|206846|206996.6|206846.6|206989.2|206839.2|18
1637228400000|2021-11-18 09:40:00|206995.4|206845.4|207018.3|206868.3|207018.3|206868.3|206995.4|206845.4|31
1637228410000|2021-11-18 09:40:10|207019.4|206869.4|207021.5|206871.5|207024.1|206874.1|207016.3|206866.3|28
1637228420000|2021-11-18 09:40:20|207019.5|206869.5|206994.2|206844.2|207024.1|206874.1|206986.6|206836.6|25
1637228430000|2021-11-18 09:40:30|206995.1|206845.1|206994.1|206844.1|206998.3|206848.3|206992.3|206842.3|27
1637228440000|2021-11-18 09:40:40|206994.3|206844.3|206983.3|206833.3|206997.9|206847.9|206983.3|206833.3|24
1637228450000|2021-11-18 09:40:50|206983.2|206833.2|206992.6|206842.6|206993|206843|206979.6|206829.6|15
1637228460000|2021-11-18 09:41:00|206992.3|206842.3|206995.2|206845.2|206997.9|206847.9|206990.3|206840.3|20
1637228470000|2021-11-18 09:41:10|206995.6|206845.6|207028.2|206878.2|207034.5|206884.5|206990.6|206840.6|30
1637228480000|2021-11-18 09:41:20|207029.5|206879.5|207024.7|206874.7|207034.7|206884.7|207021.2|206871.2|33
1637228490000|2021-11-18 09:41:30|207023.8|206873.8|207024.5|206874.5|207028.3|206878.3|207023.7|206873.7|27
1637228500000|2021-11-18 09:41:40|207024.3|206874.3|207022.5|206872.5|207027.4|206877.4|207021.4|206871.4|24
1637228510000|2021-11-18 09:41:50|207022.2|206872.2|207024.4|206874.4|207024.7|206874.7|207020.9|206870.9|27
1637228520000|2021-11-18 09:42:00|207029.4|206879.4|207024|206874|207029.4|206879.4|207021.3|206871.3|28
1637228530000|2021-11-18 09:42:10|207024.8|206874.8|207020|206870|207024.8|206874.8|207020|206870|19
1637228540000|2021-11-18 09:42:20|207020.8|206870.8|207020.3|206870.3|207026.4|206876.4|207017.4|206867.4|30
1637228550000|2021-11-18 09:42:30|207021.1|206871.1|207017.9|206867.9|207022.6|206872.6|207008.2|206858.2|26
1637228560000|2021-11-18 09:42:40|207021.7|206871.7|207023.6|206873.6|207026.1|206876.1|207008.7|206858.7|25
1637228570000|2021-11-18 09:42:50|207023.1|206873.1|207014.6|206864.6|207028.9|206878.9|207014.6|206864.6|21
1637228580000|2021-11-18 09:43:00|207015.5|206865.5|207015|206865|207029.6|206879.6|207014.4|206864.4|27
1637228590000|2021-11-18 09:43:10|207014.7|206864.7|207021.7|206871.7|207023.3|206873.3|207014.7|206864.7|24
1637228600000|2021-11-18 09:43:20|207021.3|206871.3|207016.8|206866.8|207022|206872|207016.8|206866.8|26
1637228610000|2021-11-18 09:43:30|207016.1|206866.1|207020|206870|207028.1|206878.1|207016.1|206866.1|27
1637228620000|2021-11-18 09:43:40|207018.6|206868.6|207018.1|206868.1|207021.2|206871.2|207014|206864|23
1637228630000|2021-11-18 09:43:50|207018.9|206868.9|206997.7|206847.7|207018.9|206868.9|206983.2|206833.2|33
1637228640000|2021-11-18 09:44:00|206995.1|206845.1|206993.7|206843.7|206996.4|206846.4|206993.5|206843.5|25
1637228650000|2021-11-18 09:44:10|206986.4|206836.4|206979.5|206829.5|206990.4|206840.4|206977.9|206827.9|32
1637228660000|2021-11-18 09:44:20|206980.7|206830.7|206972.2|206822.2|206980.7|206830.7|206972.2|206822.2|18
1637228670000|2021-11-18 09:44:30|206973.1|206823.1|206977.7|206827.7|206982.7|206832.7|206971.9|206821.9|19
1637228680000|2021-11-18 09:44:40|206977.5|206827.5|206994.6|206844.6|206998.6|206848.6|206977|206827|23
1637228690000|2021-11-18 09:44:50|206995|206845|206989.7|206839.7|206995|206845|206985.7|206835.7|21
1637228700000|2021-11-18 09:45:00|206990.1|206840.1|206999.5|206849.5|207000.6|206850.6|206989.7|206839.7|21
1637228710000|2021-11-18 09:45:10|206999|206849|207015.3|206865.3|207022.3|206872.3|206997.7|206847.7|24
1637228720000|2021-11-18 09:45:20|207017.3|206867.3|207010.4|206860.4|207017.3|206867.3|207003.6|206853.6|24
1637228730000|2021-11-18 09:45:30|207009.6|206859.6|206998.7|206848.7|207010.5|206860.5|206994.4|206844.4|32
1637228740000|2021-11-18 09:45:40|206998.3|206848.3|206988|206838|207006.8|206856.8|206983.7|206833.7|26
1637228750000|2021-11-18 09:45:50|206985.8|206835.8|206988.9|206838.9|206995.3|206845.3|206983.6|206833.6|28
1637228760000|2021-11-18 09:46:00|206990.7|206840.7|206993.1|206843.1|206995.1|206845.1|206990.6|206840.6|17
1637228770000|2021-11-18 09:46:10|206993.6|206843.6|206992.5|206842.5|206993.9|206843.9|206989.4|206839.4|19
1637228780000|2021-11-18 09:46:20|206993.5|206843.5|206994.9|206844.9|206998.8|206848.8|206993|206843|22
1637228790000|2021-11-18 09:46:30|206995.4|206845.4|207028.7|206878.7|207033.7|206883.7|206994.7|206844.7|30
1637228800000|2021-11-18 09:46:40|207029|206879|207026.6|206876.6|207031.7|206881.7|207022.4|206872.4|28
1637228810000|2021-11-18 09:46:50|207026.2|206876.2|207015.4|206865.4|207026.7|206876.7|207013.5|206863.5|26
1637228820000|2021-11-18 09:47:00|207015.2|206865.2|207017.1|206867.1|207019.8|206869.8|207012.6|206862.6|25
1637228830000|2021-11-18 09:47:10|207016.6|206866.6|207014.2|206864.2|207018.8|206868.8|207013.5|206863.5|21
1637228840000|2021-11-18 09:47:20|207014.1|206864.1|207014.4|206864.4|207015.2|206865.2|207013.6|206863.6|12
1637228850000|2021-11-18 09:47:30|207014|206864|207026.1|206876.1|207043|206893|207013.8|206863.8|28
1637228860000|2021-11-18 09:47:40|207026.9|206876.9|207026.5|206876.5|207032.1|206882.1|207023.7|206873.7|23
1637228870000|2021-11-18 09:47:50|207027.7|206877.7|207027.2|206877.2|207032.3|206882.3|207025.8|206875.8|26
1637228880000|2021-11-18 09:48:00|207027.4|206877.4|207026.8|206876.8|207031.7|206881.7|207024.7|206874.7|25
1637228890000|2021-11-18 09:48:10|207027.5|206877.5|207028.6|206878.6|207030.1|206880.1|207026.1|206876.1|23
1637228900000|2021-11-18 09:48:20|207029.1|206879.1|207046.6|206896.6|207049.1|206899.1|207027.3|206877.3|23
1637228910000|2021-11-18 09:48:30|207046.1|206896.1|207044.5|206894.5|207053.1|206903.1|207038.6|206888.6|27
1637228920000|2021-11-18 09:48:40|207044.9|206894.9|207044.1|206894.1|207051.3|206901.3|207043.7|206893.7|22
1637228930000|2021-11-18 09:48:50|207048.6|206898.6|207044.2|206894.2|207048.6|206898.6|207042.7|206892.7|21
1637228940000|2021-11-18 09:49:00|207036.6|206886.6|207031.9|206881.9|207038.4|206888.4|207027.4|206877.4|24
1637228950000|2021-11-18 09:49:10|207031.7|206881.7|207029.3|206879.3|207032|206882|207029.1|206879.1|24
1637228960000|2021-11-18 09:49:20|207030|206880|207026|206876|207031.1|206881.1|207026|206876|26
1637228970000|2021-11-18 09:49:30|207025.7|206875.7|207029|206879|207030|206880|207025.7|206875.7|25
1637228980000|2021-11-18 09:49:40|207032|206882|207029.3|206879.3|207033.9|206883.9|207026.8|206876.8|29
1637228990000|2021-11-18 09:49:50|207029.4|206879.4|207026.2|206876.2|207029.4|206879.4|207024.7|206874.7|22
1637229000000|2021-11-18 09:50:00|207026.3|206876.3|207030|206880|207034.6|206884.6|207026.3|206876.3|26
1637229010000|2021-11-18 09:50:10|207032|206882|207030.9|206880.9|207034.7|206884.7|207029.9|206879.9|27
1637229020000|2021-11-18 09:50:20|207032.7|206882.7|207034.9|206884.9|207035.3|206885.3|207030.4|206880.4|24
1637229030000|2021-11-18 09:50:30|207036|206886|207033.9|206883.9|207036.3|206886.3|207030.5|206880.5|19
1637229040000|2021-11-18 09:50:40|207034.4|206884.4|207035.5|206885.5|207036.8|206886.8|207031.9|206881.9|25
1637229050000|2021-11-18 09:50:50|207035.3|206885.3|207037.3|206887.3|207047|206897|207035.3|206885.3|22
1637229060000|2021-11-18 09:51:00|207037.1|206887.1|207056|206906|207058|206908|207036.5|206886.5|29
1637229070000|2021-11-18 09:51:10|207057.5|206907.5|207053.3|206903.3|207057.5|206907.5|207053.2|206903.2|21
1637229080000|2021-11-18 09:51:20|207053.8|206903.8|207056.5|206906.5|207057.4|206907.4|207051.8|206901.8|27
1637229090000|2021-11-18 09:51:30|207056.3|206906.3|207055.5|206905.5|207056.3|206906.3|207054.3|206904.3|23
1637229100000|2021-11-18 09:51:40|207055.4|206905.4|207072.1|206922.1|207073.8|206923.8|207055.4|206905.4|29
1637229110000|2021-11-18 09:51:50|207071.6|206921.6|207072|206922|207082.9|206932.9|207062.6|206912.6|29
1637229120000|2021-11-18 09:52:00|207071.9|206921.9|207074.3|206924.3|207074.5|206924.5|207071.1|206921.1|20
1637229130000|2021-11-18 09:52:10|207074.4|206924.4|207077.6|206927.6|207084.3|206934.3|207073.8|206923.8|24
1637229140000|2021-11-18 09:52:20|207076.3|206926.3|207100.7|206950.7|207105.2|206955.2|207076.1|206926.1|20
1637229150000|2021-11-18 09:52:30|207097.1|206947.1|207097.2|206947.2|207099.6|206949.6|207086|206936|30
1637229160000|2021-11-18 09:52:40|207093.1|206943.1|207071|206921|207093.8|206943.8|207070.9|206920.9|23
1637229170000|2021-11-18 09:52:50|207070.6|206920.6|207072.8|206922.8|207077.3|206927.3|207068.9|206918.9|20
1637229180000|2021-11-18 09:53:00|207072.9|206922.9|207076.6|206926.6|207088.4|206938.4|207067.5|206917.5|26
1637229190000|2021-11-18 09:53:10|207080.2|206930.2|207075.5|206925.5|207080.2|206930.2|207071.3|206921.3|29
1637229200000|2021-11-18 09:53:20|207079|206929|207079.4|206929.4|207080.2|206930.2|207073.4|206923.4|21
1637229210000|2021-11-18 09:53:30|207078.7|206928.7|207080|206930|207084.8|206934.8|207076.3|206926.3|20
1637229220000|2021-11-18 09:53:40|207080.6|206930.6|207066.6|206916.6|207082.3|206932.3|207063|206913|19
1637229230000|2021-11-18 09:53:50|207066.3|206916.3|207067.5|206917.5|207074|206924|207065.5|206915.5|24
1637229240000|2021-11-18 09:54:00|207067.8|206917.8|207060.6|206910.6|207068.9|206918.9|207058|206908|15
1637229250000|2021-11-18 09:54:10|207060.4|206910.4|207077.9|206927.9|207077.9|206927.9|207058.9|206908.9|30
1637229260000|2021-11-18 09:54:20|207078.8|206928.8|207070.8|206920.8|207078.8|206928.8|207060.8|206910.8|28
1637229270000|2021-11-18 09:54:30|207062.2|206912.2|207069.6|206919.6|207071.5|206921.5|207060.3|206910.3|24
1637229280000|2021-11-18 09:54:40|207069.4|206919.4|207065.7|206915.7|207069.4|206919.4|207064.4|206914.4|30
1637229290000|2021-11-18 09:54:50|207065.2|206915.2|207065.9|206915.9|207065.9|206915.9|207059.3|206909.3|26
1637229300000|2021-11-18 09:55:00|207060.7|206910.7|207052.3|206902.3|207063.6|206913.6|207050.1|206900.1|29
1637229310000|2021-11-18 09:55:10|207054|206904|207081.8|206931.8|207081.8|206931.8|207047.6|206897.6|28
1637229320000|2021-11-18 09:55:20|207082|206932|207073.3|206923.3|207082|206932|207066.4|206916.4|24
1637229330000|2021-11-18 09:55:30|207073.5|206923.5|207073.6|206923.6|207073.8|206923.8|207065.2|206915.2|21
1637229340000|2021-11-18 09:55:40|207071.1|206921.1|207075|206925|207077.7|206927.7|207067.1|206917.1|30
1637229350000|2021-11-18 09:55:50|207072|206922|207077.4|206927.4|207077.5|206927.5|207069.8|206919.8|25
1637229360000|2021-11-18 09:56:00|207077|206927|207082.9|206932.9|207087.8|206937.8|207071.3|206921.3|23
1637229370000|2021-11-18 09:56:10|207083.2|206933.2|207081.6|206931.6|207085.8|206935.8|207080.2|206930.2|20
1637229380000|2021-11-18 09:56:20|207081.1|206931.1|207078.6|206928.6|207081.2|206931.2|207078.1|206928.1|20
1637229390000|2021-11-18 09:56:30|207078.7|206928.7|207072.8|206922.8|207079.1|206929.1|207072.8|206922.8|25
1637229400000|2021-11-18 09:56:40|207069.2|206919.2|207068.8|206918.8|207070.8|206920.8|207067.6|206917.6|23
1637229410000|2021-11-18 09:56:50|207068.7|206918.7|207066.4|206916.4|207072.8|206922.8|207066.3|206916.3|16
1637229420000|2021-11-18 09:57:00|207068.1|206918.1|207112.2|206962.2|207116.3|206966.3|207068.1|206918.1|25
1637229430000|2021-11-18 09:57:10|207109|206959|207104.4|206954.4|207115.6|206965.6|207097.8|206947.8|33
1637229440000|2021-11-18 09:57:20|207103.4|206953.4|207087.7|206937.7|207103.4|206953.4|207087.7|206937.7|23
1637229450000|2021-11-18 09:57:30|207087.6|206937.6|207089|206939|207095.6|206945.6|207082.6|206932.6|23
1637229460000|2021-11-18 09:57:40|207088.7|206938.7|207119.3|206969.3|207123.8|206973.8|207087.4|206937.4|20
1637229470000|2021-11-18 09:57:50|207118.6|206968.6|207117.3|206967.3|207119.3|206969.3|207116.8|206966.8|16
1637229480000|2021-11-18 09:58:00|207118.2|206968.2|207123.8|206973.8|207124.5|206974.5|207117.6|206967.6|20
1637229490000|2021-11-18 09:58:10|207123.6|206973.6|207125.3|206975.3|207139.4|206989.4|207123.1|206973.1|22
1637229500000|2021-11-18 09:58:20|207128.2|206978.2|207123.3|206973.3|207132.2|206982.2|207122.7|206972.7|19
1637229510000|2021-11-18 09:58:30|207125|206975|207122.7|206972.7|207126|206976|207122.7|206972.7|20
1637229520000|2021-11-18 09:58:40|207122.2|206972.2|207111.1|206961.1|207130.1|206980.1|207111.1|206961.1|24
1637229530000|2021-11-18 09:58:50|207111.2|206961.2|207116|206966|207116|206966|207109.4|206959.4|22
1637229540000|2021-11-18 09:59:00|207114.1|206964.1|207116.1|206966.1|207117.1|206967.1|207110.9|206960.9|22
1637229550000|2021-11-18 09:59:10|207115.6|206965.6|207112.8|206962.8|207116.3|206966.3|207111.8|206961.8|23
1637229560000|2021-11-18 09:59:20|207112.3|206962.3|207113.8|206963.8|207117.5|206967.5|207112.3|206962.3|22
1637229570000|2021-11-18 09:59:30|207112.8|206962.8|207109.6|206959.6|207118.2|206968.2|207105.8|206955.8|18
1637229580000|2021-11-18 09:59:40|207109|206959|207114.8|206964.8|207115.9|206965.9|207108.7|206958.7|25
1637229590000|2021-11-18 09:59:50|207115|206965|207113.5|206963.5|207117|206967|207110.8|206960.8|18
1637229600000|2021-11-18 10:00:00|207116.5|206966.5|207132|206982|207147.5|206997.5|207116.5|206966.5|31
1637229610000|2021-11-18 10:00:10|207131.9|206981.9|207132.4|206982.4|207134.9|206984.9|207130.6|206980.6|25
1637229620000|2021-11-18 10:00:20|207132.5|206982.5|207134|206984|207134.6|206984.6|207132|206982|18
1637229630000|2021-11-18 10:00:30|207132.8|206982.8|207125|206975|207134.5|206984.5|207119.3|206969.3|23
1637229640000|2021-11-18 10:00:40|207125.4|206975.4|207127.3|206977.3|207129.2|206979.2|207123.2|206973.2|18
1637229650000|2021-11-18 10:00:50|207127.2|206977.2|207132.1|206982.1|207132.6|206982.6|207126|206976|21
1637229660000|2021-11-18 10:01:00|207131.9|206981.9|207129.6|206979.6|207132.8|206982.8|207129|206979|31
1637229670000|2021-11-18 10:01:10|207130.5|206980.5|207130|206980|207131.7|206981.7|207126.8|206976.8|20
1637229680000|2021-11-18 10:01:20|207128.8|206978.8|207132.2|206982.2|207133|206983|207127.8|206977.8|20
1637229690000|2021-11-18 10:01:30|207132.1|206982.1|207126.8|206976.8|207132.1|206982.1|207126.1|206976.1|19
1637229700000|2021-11-18 10:01:40|207127.1|206977.1|207123.7|206973.7|207130.6|206980.6|207120|206970|25
1637229710000|2021-11-18 10:01:50|207123.9|206973.9|207121.2|206971.2|207130.9|206980.9|207121.2|206971.2|24
1637229720000|2021-11-18 10:02:00|207121.5|206971.5|207123.9|206973.9|207129.2|206979.2|207119.8|206969.8|28
1637229730000|2021-11-18 10:02:10|207124.1|206974.1|207129.5|206979.5|207130.2|206980.2|207122.9|206972.9|27
1637229740000|2021-11-18 10:02:20|207127.1|206977.1|207140|206990|207147.7|206997.7|207127.1|206977.1|28
1637229750000|2021-11-18 10:02:30|207139.9|206989.9|207132.2|206982.2|207139.9|206989.9|207131.4|206981.4|25
1637229760000|2021-11-18 10:02:40|207132.3|206982.3|207134.4|206984.4|207136.6|206986.6|207132.3|206982.3|16
1637229770000|2021-11-18 10:02:50|207133.3|206983.3|207137.8|206987.8|207140.7|206990.7|207130.9|206980.9|17
1637229780000|2021-11-18 10:03:00|207137.5|206987.5|207134.2|206984.2|207137.5|206987.5|207134.1|206984.1|19
1637229790000|2021-11-18 10:03:10|207130.7|206980.7|207140.2|206990.2|207140.2|206990.2|207130|206980|20
1637229800000|2021-11-18 10:03:20|207143.3|206993.3|207138.5|206988.5|207143.3|206993.3|207137.2|206987.2|19
1637229810000|2021-11-18 10:03:30|207137.1|206987.1|207133.9|206983.9|207137.1|206987.1|207132.7|206982.7|19
1637229820000|2021-11-18 10:03:40|207133|206983|207132.1|206982.1|207133.4|206983.4|207131.7|206981.7|17
1637229830000|2021-11-18 10:03:50|207131.9|206981.9|207135.4|206985.4|207136|206986|207130|206980|21
1637229840000|2021-11-18 10:04:00|207134.9|206984.9|207152.2|207002.2|207157.6|207007.6|207131.5|206981.5|26
1637229850000|2021-11-18 10:04:10|207153.5|207003.5|207168.2|207018.2|207175.6|207025.6|207153.5|207003.5|23
1637229860000|2021-11-18 10:04:20|207169.8|207019.8|207164|207014|207172|207022|207163.5|207013.5|14
1637229870000|2021-11-18 10:04:30|207164.4|207014.4|207166.6|207016.6|207171.4|207021.4|207164.1|207014.1|18
1637229880000|2021-11-18 10:04:40|207166.8|207016.8|207163.5|207013.5|207167.5|207017.5|207157.3|207007.3|20
1637229890000|2021-11-18 10:04:50|207165.2|207015.2|207159.9|207009.9|207165.3|207015.3|207159.2|207009.2|16
1637229900000|2021-11-18 10:05:00|207160|207010|207167.9|207017.9|207169.5|207019.5|207160|207010|17
1637229910000|2021-11-18 10:05:10|207166.6|207016.6|207159.1|207009.1|207166.6|207016.6|207155.6|207005.6|17
1637229920000|2021-11-18 10:05:20|207158.5|207008.5|207167.1|207017.1|207168.7|207018.7|207158.3|207008.3|11
1637229930000|2021-11-18 10:05:30|207165.1|207015.1|207117.4|206967.4|207167.2|207017.2|207117|206967|15
1637229940000|2021-11-18 10:05:40|207114.9|206964.9|207121.4|206971.4|207121.4|206971.4|207114.9|206964.9|10
1637229950000|2021-11-18 10:05:50|207121.2|206971.2|207117.5|206967.5|207124.2|206974.2|207117.5|206967.5|12
1637229960000|2021-11-18 10:06:00|207117.6|206967.6|207130.7|206980.7|207133|206983|207117.2|206967.2|21
1637229970000|2021-11-18 10:06:10|207131|206981|207148.4|206998.4|207148.4|206998.4|207125.7|206975.7|22
1637229980000|2021-11-18 10:06:20|207146.8|206996.8|207145.1|206995.1|207147.7|206997.7|207143.4|206993.4|13
1637229990000|2021-11-18 10:06:30|207144.5|206994.5|207147.8|206997.8|207148.6|206998.6|207144.5|206994.5|17
1637230000000|2021-11-18 10:06:40|207147.2|206997.2|207145|206995|207148.7|206998.7|207145|206995|11
1637230010000|2021-11-18 10:06:50|207141.1|206991.1|207142.3|206992.3|207143.8|206993.8|207141.1|206991.1|15
1637230020000|2021-11-18 10:07:00|207142.1|206992.1|207147.6|206997.6|207151.6|207001.6|207142.1|206992.1|22
1637230030000|2021-11-18 10:07:10|207148.6|206998.6|207148.3|206998.3|207152.1|207002.1|207147.3|206997.3|19
1637230040000|2021-11-18 10:07:20|207148.7|206998.7|207149.9|206999.9|207150.5|207000.5|207147.7|206997.7|14
1637230050000|2021-11-18 10:07:30|207149.7|206999.7|207146.1|206996.1|207151.2|207001.2|207145.6|206995.6|15
1637230060000|2021-11-18 10:07:40|207145.4|206995.4|207147.3|206997.3|207147.3|206997.3|207143.2|206993.2|14
1637230070000|2021-11-18 10:07:50|207146.3|206996.3|207143|206993|207148.7|206998.7|207141.5|206991.5|13
1637230080000|2021-11-18 10:08:00|207143.9|206993.9|207124.9|206974.9|207143.9|206993.9|207124.9|206974.9|20
1637230090000|2021-11-18 10:08:10|207126.3|206976.3|207127.8|206977.8|207131.9|206981.9|207124.6|206974.6|15
1637230100000|2021-11-18 10:08:20|207127.6|206977.6|207127.5|206977.5|207129.7|206979.7|207127.5|206977.5|18
1637230110000|2021-11-18 10:08:30|207127.9|206977.9|207128.8|206978.8|207130.2|206980.2|207125.9|206975.9|6
1637230120000|2021-11-18 10:08:40|207127.4|206977.4|207136.5|206986.5|207144|206994|207116|206966|29
1637230130000|2021-11-18 10:08:50|207137.6|206987.6|207136.3|206986.3|207137.6|206987.6|207133.4|206983.4|13
1637230140000|2021-11-18 10:09:00|207136.5|206986.5|207140.6|206990.6|207142.3|206992.3|207135.6|206985.6|16
1637230150000|2021-11-18 10:09:10|207140.5|206990.5|207139.2|206989.2|207141.8|206991.8|207139.2|206989.2|11
1637230160000|2021-11-18 10:09:20|207139.7|206989.7|207142|206992|207146.4|206996.4|207137.9|206987.9|20
1637230170000|2021-11-18 10:09:30|207141.4|206991.4|207139|206989|207141.4|206991.4|207133.9|206983.9|16
1637230180000|2021-11-18 10:09:40|207139.4|206989.4|207123.6|206973.6|207142.1|206992.1|207117.2|206967.2|25
1637230190000|2021-11-18 10:09:50|207126.1|206976.1|207117.4|206967.4|207128.5|206978.5|207116.8|206966.8|28
1637230200000|2021-11-18 10:10:00|207116.3|206966.3|207115.5|206965.5|207130.4|206980.4|207115.5|206965.5|29
1637230210000|2021-11-18 10:10:10|207116.6|206966.6|207131.5|206981.5|207148|206998|207115.8|206965.8|21
1637230220000|2021-11-18 10:10:20|207129|206979|207145.7|206995.7|207155.8|207005.8|207129|206979|23
1637230230000|2021-11-18 10:10:30|207144.8|206994.8|207165.1|207015.1|207167.4|207017.4|207144.7|206994.7|26
1637230240000|2021-11-18 10:10:40|207165.8|207015.8|207163.7|207013.7|207167.4|207017.4|207163.7|207013.7|22
1637230250000|2021-11-18 10:10:50|207169|207019|207166.5|207016.5|207170.1|207020.1|207162.5|207012.5|20
1637230260000|2021-11-18 10:11:00|207166.6|207016.6|207165.8|207015.8|207169.3|207019.3|207165.8|207015.8|15
1637230270000|2021-11-18 10:11:10|207166.8|207016.8|207146.8|206996.8|207166.8|207016.8|207145.8|206995.8|25
1637230280000|2021-11-18 10:11:20|207147.4|206997.4|207142.2|206992.2|207147.4|206997.4|207142.2|206992.2|23
1637230290000|2021-11-18 10:11:30|207142.5|206992.5|207140.3|206990.3|207142.5|206992.5|207140|206990|10
1637230300000|2021-11-18 10:11:40|207140.7|206990.7|207145.2|206995.2|207145.2|206995.2|207140.5|206990.5|9
1637230310000|2021-11-18 10:11:50|207144.3|206994.3|207141.6|206991.6|207145.4|206995.4|207139.8|206989.8|14
1637230320000|2021-11-18 10:12:00|207141.5|206991.5|207139.5|206989.5|207142.5|206992.5|207138.4|206988.4|19
1637230330000|2021-11-18 10:12:10|207142.3|206992.3|207145.9|206995.9|207148.7|206998.7|207141|206991|20
1637230340000|2021-11-18 10:12:20|207145.6|206995.6|207142.6|206992.6|207145.8|206995.8|207142.6|206992.6|9
1637230350000|2021-11-18 10:12:30|207145.9|206995.9|207143.7|206993.7|207148|206998|207143.3|206993.3|18
1637230360000|2021-11-18 10:12:40|207141.3|206991.3|207143.4|206993.4|207144.5|206994.5|207140.9|206990.9|11
1637230370000|2021-11-18 10:12:50|207155.5|207005.5|207167.8|207017.8|207170.5|207020.5|207155|207005|20
1637230380000|2021-11-18 10:13:00|207167.4|207017.4|207163.5|207013.5|207170.1|207020.1|207154|207004|20
1637230390000|2021-11-18 10:13:10|207167.8|207017.8|207164.2|207014.2|207170.5|207020.5|207163.6|207013.6|22
1637230400000|2021-11-18 10:13:20|207164.4|207014.4|207153.3|207003.3|207164.9|207014.9|207148.5|206998.5|18
1637230410000|2021-11-18 10:13:30|207149.9|206999.9|207145.7|206995.7|207152|207002|207142.1|206992.1|19
1637230420000|2021-11-18 10:13:40|207145.4|206995.4|207140.5|206990.5|207145.4|206995.4|207138.4|206988.4|28
1637230430000|2021-11-18 10:13:50|207139.8|206989.8|207138.7|206988.7|207140.3|206990.3|207138.6|206988.6|16
1637230440000|2021-11-18 10:14:00|207140.7|206990.7|207117.8|206967.8|207140.7|206990.7|207114.4|206964.4|28
1637230450000|2021-11-18 10:14:10|207115|206965|207109.4|206959.4|207115|206965|207104.3|206954.3|20
1637230460000|2021-11-18 10:14:20|207110|206960|207106.2|206956.2|207110.3|206960.3|207105.7|206955.7|21
1637230470000|2021-11-18 10:14:30|207113.7|206963.7|207116.3|206966.3|207119.9|206969.9|207111.8|206961.8|25
1637230480000|2021-11-18 10:14:40|207119.8|206969.8|207120.6|206970.6|207124.3|206974.3|207118.6|206968.6|21
1637230490000|2021-11-18 10:14:50|207119.5|206969.5|207120.9|206970.9|207121.5|206971.5|207119.4|206969.4|18
1637230500000|2021-11-18 10:15:00|207122.6|206972.6|207120.2|206970.2|207123.2|206973.2|207120.2|206970.2|16
1637230510000|2021-11-18 10:15:10|207119.6|206969.6|207116.3|206966.3|207121.5|206971.5|207115.8|206965.8|20
1637230520000|2021-11-18 10:15:20|207117.2|206967.2|207115.9|206965.9|207118.3|206968.3|207113.7|206963.7|16
1637230530000|2021-11-18 10:15:30|207115.7|206965.7|207123.1|206973.1|207125.8|206975.8|207115.7|206965.7|18
1637230540000|2021-11-18 10:15:40|207123.6|206973.6|207121.3|206971.3|207123.6|206973.6|207120.2|206970.2|21
1637230550000|2021-11-18 10:15:50|207121.5|206971.5|207125.8|206975.8|207125.8|206975.8|207121.5|206971.5|21
1637230560000|2021-11-18 10:16:00|207125.4|206975.4|207160.6|207010.6|207164.3|207014.3|207125.3|206975.3|24
1637230570000|2021-11-18 10:16:10|207160.8|207010.8|207138.5|206988.5|207160.8|207010.8|207136.3|206986.3|20
1637230580000|2021-11-18 10:16:20|207140.7|206990.7|207140.3|206990.3|207141.2|206991.2|207138.5|206988.5|24
1637230590000|2021-11-18 10:16:30|207140.6|206990.6|207139.7|206989.7|207144.9|206994.9|207138.3|206988.3|13
1637230600000|2021-11-18 10:16:40|207139.6|206989.6|207137.8|206987.8|207141.8|206991.8|207136.3|206986.3|18
1637230610000|2021-11-18 10:16:50|207138.3|206988.3|207136.3|206986.3|207139.2|206989.2|207134.2|206984.2|14
1637230620000|2021-11-18 10:17:00|207136.6|206986.6|207133|206983|207136.9|206986.9|207133|206983|17
1637230630000|2021-11-18 10:17:10|207133.4|206983.4|207134.5|206984.5|207134.5|206984.5|207130.8|206980.8|20
1637230640000|2021-11-18 10:17:20|207137|206987|207139.2|206989.2|207140.6|206990.6|207133.9|206983.9|19
1637230650000|2021-11-18 10:17:30|207138|206988|207140.6|206990.6|207140.6|206990.6|207136.4|206986.4|21
1637230660000|2021-11-18 10:17:40|207140.3|206990.3|207139.7|206989.7|207140.6|206990.6|207138.6|206988.6|13
1637230670000|2021-11-18 10:17:50|207159.2|207009.2|207155.5|207005.5|207159.2|207009.2|207152.4|207002.4|28
1637230680000|2021-11-18 10:18:00|207154.1|207004.1|207158|207008|207159.4|207009.4|207152.5|207002.5|16
1637230690000|2021-11-18 10:18:10|207157.7|207007.7|207160.3|207010.3|207160.5|207010.5|207157.7|207007.7|13
1637230700000|2021-11-18 10:18:20|207161.2|207011.2|207160.2|207010.2|207161.2|207011.2|207160|207010|13
1637230710000|2021-11-18 10:18:30|207161|207011|207162.8|207012.8|207164.1|207014.1|207161|207011|15
1637230720000|2021-11-18 10:18:40|207162.6|207012.6|207165.2|207015.2|207168|207018|207157.2|207007.2|23
1637230730000|2021-11-18 10:18:50|207164.8|207014.8|207164.4|207014.4|207166.4|207016.4|207160.8|207010.8|19
1637230740000|2021-11-18 10:19:00|207161.1|207011.1|207165.7|207015.7|207166.3|207016.3|207161|207011|15
1637230750000|2021-11-18 10:19:10|207164.6|207014.6|207166.6|207016.6|207168|207018|207164.6|207014.6|18
1637230760000|2021-11-18 10:19:20|207165.6|207015.6|207160.5|207010.5|207166.2|207016.2|207160.3|207010.3|13
1637230770000|2021-11-18 10:19:30|207160.9|207010.9|207160|207010|207163.8|207013.8|207158.9|207008.9|14
1637230780000|2021-11-18 10:19:40|207159.4|207009.4|207160.4|207010.4|207166.3|207016.3|207159.4|207009.4|22
1637230790000|2021-11-18 10:19:50|207160.9|207010.9|207166.8|207016.8|207168.7|207018.7|207158.9|207008.9|27
1637230800000|2021-11-18 10:20:00|207168.4|207018.4|207167.9|207017.9|207169.1|207019.1|207166.2|207016.2|17
1637230810000|2021-11-18 10:20:10|207167.3|207017.3|207165.3|207015.3|207170.2|207020.2|207161.8|207011.8|26
1637230820000|2021-11-18 10:20:20|207165.6|207015.6|207135.3|206985.3|207166.4|207016.4|207129.4|206979.4|28
1637230830000|2021-11-18 10:20:30|207135.9|206985.9|207131|206981|207136.7|206986.7|207129.5|206979.5|18
1637230840000|2021-11-18 10:20:40|207131.1|206981.1|207151.8|207001.8|207153.2|207003.2|207130.7|206980.7|23
1637230850000|2021-11-18 10:20:50|207150.4|207000.4|207140.5|206990.5|207151|207001|207138.2|206988.2|20
1637230860000|2021-11-18 10:21:00|207142.4|206992.4|207144.5|206994.5|207146.1|206996.1|207142.4|206992.4|16
1637230870000|2021-11-18 10:21:10|207144.9|206994.9|207150.7|207000.7|207157|207007|207144.9|206994.9|21
1637230880000|2021-11-18 10:21:20|207149.2|206999.2|207149.1|206999.1|207151.6|207001.6|207147.6|206997.6|19
1637230890000|2021-11-18 10:21:30|207148.9|206998.9|207148.4|206998.4|207150.5|207000.5|207147.4|206997.4|19
1637230900000|2021-11-18 10:21:40|207148.1|206998.1|207148.2|206998.2|207149.3|206999.3|207146.4|206996.4|12
1637230910000|2021-11-18 10:21:50|207147.5|206997.5|207148.2|206998.2|207148.2|206998.2|207141.7|206991.7|16
1637230920000|2021-11-18 10:22:00|207147.9|206997.9|207151.9|207001.9|207152.3|207002.3|207146.5|206996.5|22
1637230930000|2021-11-18 10:22:10|207152.2|207002.2|207149.4|206999.4|207152.7|207002.7|207149.4|206999.4|12
1637230940000|2021-11-18 10:22:20|207150|207000|207152|207002|207152.8|207002.8|207148.9|206998.9|22
1637230950000|2021-11-18 10:22:30|207151.9|207001.9|207147.6|206997.6|207152.4|207002.4|207145.9|206995.9|24
1637230960000|2021-11-18 10:22:40|207147.5|206997.5|207146.9|206996.9|207147.6|206997.6|207145.6|206995.6|16
1637230970000|2021-11-18 10:22:50|207147|206997|207151.2|207001.2|207151.7|207001.7|207147|206997|16
1637230980000|2021-11-18 10:23:00|207151.3|207001.3|207149.1|206999.1|207151.9|207001.9|207149.1|206999.1|14
1637230990000|2021-11-18 10:23:10|207149.5|206999.5|207150|207000|207153.3|207003.3|207149.5|206999.5|14
1637231000000|2021-11-18 10:23:20|207150.1|207000.1|207150.1|207000.1|207150.1|207000.1|207149.4|206999.4|7
1637231010000|2021-11-18 10:23:30|207148.5|206998.5|207148.9|206998.9|207149.3|206999.3|207148.2|206998.2|15
1637231020000|2021-11-18 10:23:40|207149.3|206999.3|207144.1|206994.1|207149.3|206999.3|207143.7|206993.7|14
1637231030000|2021-11-18 10:23:50|207144.9|206994.9|207147.2|206997.2|207147.2|206997.2|207144.4|206994.4|16
1637231040000|2021-11-18 10:24:00|207146.3|206996.3|207150.2|207000.2|207151.7|207001.7|207146.3|206996.3|19
1637231050000|2021-11-18 10:24:10|207149.9|206999.9|207160.6|207010.6|207161.3|207011.3|207149.8|206999.8|20
1637231060000|2021-11-18 10:24:20|207161.7|207011.7|207160|207010|207161.7|207011.7|207154.3|207004.3|19
1637231070000|2021-11-18 10:24:30|207159.4|207009.4|207160.1|207010.1|207160.1|207010.1|207158.1|207008.1|21
1637231080000|2021-11-18 10:24:40|207159.9|207009.9|207159.2|207009.2|207162.3|207012.3|207157.9|207007.9|22
1637231090000|2021-11-18 10:24:50|207159|207009|207158.8|207008.8|207159.9|207009.9|207157.9|207007.9|21
1637231100000|2021-11-18 10:25:00|207157.5|207007.5|207155.5|207005.5|207157.5|207007.5|207154.6|207004.6|24
1637231110000|2021-11-18 10:25:10|207155|207005|207161.3|207011.3|207161.9|207011.9|207155|207005|25
1637231120000|2021-11-18 10:25:20|207161|207011|207156.4|207006.4|207164.2|207014.2|207156.2|207006.2|24
1637231130000|2021-11-18 10:25:30|207156.3|207006.3|207157.7|207007.7|207158.2|207008.2|207156.2|207006.2|24
1637231140000|2021-11-18 10:25:40|207157.5|207007.5|207153.8|207003.8|207158|207008|207152.5|207002.5|29
1637231150000|2021-11-18 10:25:50|207153.7|207003.7|207154.7|207004.7|207155.4|207005.4|207152.9|207002.9|15
1637231160000|2021-11-18 10:26:00|207155.1|207005.1|207157.2|207007.2|207157.2|207007.2|207155.1|207005.1|15
1637231170000|2021-11-18 10:26:10|207156.2|207006.2|207146.9|206996.9|207156.2|207006.2|207145.4|206995.4|21
1637231180000|2021-11-18 10:26:20|207147.9|206997.9|207153.3|207003.3|207153.6|207003.6|207147.9|206997.9|23
1637231190000|2021-11-18 10:26:30|207153.4|207003.4|207153.6|207003.6|207154.3|207004.3|207153.1|207003.1|11
1637231200000|2021-11-18 10:26:40|207154.1|207004.1|207153.3|207003.3|207155.1|207005.1|207151|207001|17
1637231210000|2021-11-18 10:26:50|207152.9|207002.9|207154.1|207004.1|207156.6|207006.6|207152.7|207002.7|17
1637231220000|2021-11-18 10:27:00|207154.6|207004.6|207154.6|207004.6|207154.7|207004.7|207152.2|207002.2|11
1637231230000|2021-11-18 10:27:10|207154.5|207004.5|207153.1|207003.1|207154.5|207004.5|207148.7|206998.7|20
1637231240000|2021-11-18 10:27:20|207153.7|207003.7|207151.2|207001.2|207153.7|207003.7|207150.1|207000.1|11
1637231250000|2021-11-18 10:27:30|207151.6|207001.6|207146.5|206996.5|207151.6|207001.6|207145.5|206995.5|16
1637231260000|2021-11-18 10:27:40|207146.3|206996.3|207145.8|206995.8|207147.8|206997.8|207143.9|206993.9|19
1637231270000|2021-11-18 10:27:50|207145.9|206995.9|207146.1|206996.1|207147.6|206997.6|207145.9|206995.9|12
1637231280000|2021-11-18 10:28:00|207146.5|206996.5|207148.7|206998.7|207148.7|206998.7|207143.9|206993.9|18
1637231290000|2021-11-18 10:28:10|207149.2|206999.2|207142.9|206992.9|207149.6|206999.6|207142.2|206992.2|19
1637231300000|2021-11-18 10:28:20|207147.6|206997.6|207146.3|206996.3|207148.8|206998.8|207144.7|206994.7|30
1637231310000|2021-11-18 10:28:30|207148.5|206998.5|207148|206998|207148.5|206998.5|207145.8|206995.8|20
1637231320000|2021-11-18 10:28:40|207147.4|206997.4|207144.9|206994.9|207147.7|206997.7|207142.2|206992.2|18
1637231330000|2021-11-18 10:28:50|207146.7|206996.7|207150.3|207000.3|207151.8|207001.8|207145.1|206995.1|28
1637231340000|2021-11-18 10:29:00|207150.5|207000.5|207150.6|207000.6|207155|207005|207150.3|207000.3|26
1637231350000|2021-11-18 10:29:10|207150.5|207000.5|207149.6|206999.6|207151.9|207001.9|207147.2|206997.2|25
1637231360000|2021-11-18 10:29:20|207150.2|207000.2|207149.5|206999.5|207150.7|207000.7|207149.3|206999.3|22
1637231370000|2021-11-18 10:29:30|207149.7|206999.7|207147.6|206997.6|207149.7|206999.7|207146.7|206996.7|21
1637231380000|2021-11-18 10:29:40|207148|206998|207153.7|207003.7|207156|207006|207147.9|206997.9|25
1637231390000|2021-11-18 10:29:50|207154|207004|207161.8|207011.8|207164.7|207014.7|207154|207004|24
1637231400000|2021-11-18 10:30:00|207161.7|207011.7|207164.1|207014.1|207164.6|207014.6|207160.3|207010.3|24
1637231410000|2021-11-18 10:30:10|207165.6|207015.6|207161.7|207011.7|207165.8|207015.8|207159.2|207009.2|16
1637231420000|2021-11-18 10:30:20|207160.4|207010.4|207155|207005|207162.2|207012.2|207154.1|207004.1|25
1637231430000|2021-11-18 10:30:30|207154.9|207004.9|207153.5|207003.5|207155.8|207005.8|207153.1|207003.1|21
1637231440000|2021-11-18 10:30:40|207153.3|207003.3|207153.5|207003.5|207154|207004|207152.3|207002.3|13
1637231450000|2021-11-18 10:30:50|207153.4|207003.4|207154.2|207004.2|207154.8|207004.8|207151.6|207001.6|13
1637231460000|2021-11-18 10:31:00|207152.7|207002.7|207107.1|206957.1|207155.2|207005.2|207107.1|206957.1|27
1637231470000|2021-11-18 10:31:10|207108.2|206958.2|207100.5|206950.5|207108.2|206958.2|207095.8|206945.8|31
1637231480000|2021-11-18 10:31:20|207101|206951|207102.5|206952.5|207103.8|206953.8|207100.1|206950.1|31
1637231490000|2021-11-18 10:31:30|207101.4|206951.4|207102.8|206952.8|207103.4|206953.4|207099.7|206949.7|28
1637231500000|2021-11-18 10:31:40|207102.3|206952.3|207103.6|206953.6|207104.7|206954.7|207101.7|206951.7|21
1637231510000|2021-11-18 10:31:50|207103.2|206953.2|207103.6|206953.6|207104.6|206954.6|207103|206953|20
1637231520000|2021-11-18 10:32:00|207103.5|206953.5|207102.6|206952.6|207103.5|206953.5|207100.1|206950.1|20
1637231530000|2021-11-18 10:32:10|207103.3|206953.3|207105.5|206955.5|207108|206958|207100.4|206950.4|31
1637231540000|2021-11-18 10:32:20|207105.7|206955.7|207101.6|206951.6|207106.3|206956.3|207099.8|206949.8|22
1637231550000|2021-11-18 10:32:30|207101.7|206951.7|207100.4|206950.4|207102.3|206952.3|207097.9|206947.9|14
1637231560000|2021-11-18 10:32:40|207100.7|206950.7|207098.2|206948.2|207101.3|206951.3|207097.3|206947.3|26
1637231570000|2021-11-18 10:32:50|207098.6|206948.6|207123.2|206973.2|207124.2|206974.2|207098.2|206948.2|23
1637231580000|2021-11-18 10:33:00|207119.4|206969.4|207145|206995|207145.4|206995.4|207118.4|206968.4|28
1637231590000|2021-11-18 10:33:10|207141.3|206991.3|207129.1|206979.1|207143.2|206993.2|207128.3|206978.3|24
1637231600000|2021-11-18 10:33:20|207129.3|206979.3|207125.5|206975.5|207129.3|206979.3|207125.2|206975.2|11
1637231610000|2021-11-18 10:33:30|207125.4|206975.4|207126.1|206976.1|207126.7|206976.7|207125.4|206975.4|10
1637231620000|2021-11-18 10:33:40|207125.7|206975.7|207124.7|206974.7|207125.7|206975.7|207123.7|206973.7|10
1637231630000|2021-11-18 10:33:50|207125.4|206975.4|207126.3|206976.3|207126.6|206976.6|207125|206975|12
1637231640000|2021-11-18 10:34:00|207126.6|206976.6|207114|206964|207128.3|206978.3|207111|206961|22
1637231650000|2021-11-18 10:34:10|207113.9|206963.9|207115.4|206965.4|207115.6|206965.6|207112.5|206962.5|16
1637231660000|2021-11-18 10:34:20|207113.4|206963.4|207117.4|206967.4|207119.8|206969.8|207113.3|206963.3|23
1637231670000|2021-11-18 10:34:30|207117|206967|207117.3|206967.3|207118.9|206968.9|207113.5|206963.5|23
1637231680000|2021-11-18 10:34:40|207117.2|206967.2|207113.5|206963.5|207118.3|206968.3|207113.5|206963.5|24
1637231690000|2021-11-18 10:34:50|207113|206963|207110.9|206960.9|207113.5|206963.5|207110.9|206960.9|13
1637231700000|2021-11-18 10:35:00|207111.3|206961.3|207116.7|206966.7|207122.8|206972.8|207111.3|206961.3|24
1637231710000|2021-11-18 10:35:10|207116|206966|207118|206968|207119.5|206969.5|207116|206966|28
1637231720000|2021-11-18 10:35:20|207118.4|206968.4|207112.8|206962.8|207118.4|206968.4|207112.5|206962.5|22
1637231730000|2021-11-18 10:35:30|207114.2|206964.2|207114.6|206964.6|207115.7|206965.7|207114|206964|12
1637231740000|2021-11-18 10:35:40|207114.7|206964.7|207116.5|206966.5|207117.3|206967.3|207114.1|206964.1|11
1637231750000|2021-11-18 10:35:50|207116.6|206966.6|207119.1|206969.1|207121.9|206971.9|207116.6|206966.6|27
1637231760000|2021-11-18 10:36:00|207118.8|206968.8|207109.8|206959.8|207125.7|206975.7|207109|206959|24
1637231770000|2021-11-18 10:36:10|207109.3|206959.3|207115.9|206965.9|207117.6|206967.6|207104.8|206954.8|26
1637231780000|2021-11-18 10:36:20|207115.5|206965.5|207112.9|206962.9|207118.6|206968.6|207112.9|206962.9|27
1637231790000|2021-11-18 10:36:30|207111.7|206961.7|207116.6|206966.6|207116.8|206966.8|207111.3|206961.3|21
1637231800000|2021-11-18 10:36:40|207116.8|206966.8|207117.9|206967.9|207121.1|206971.1|207116.5|206966.5|19
1637231810000|2021-11-18 10:36:50|207118.3|206968.3|207118|206968|207118.3|206968.3|207117.4|206967.4|13
1637231820000|2021-11-18 10:37:00|207117.6|206967.6|207119.2|206969.2|207121|206971|207114.8|206964.8|19
1637231830000|2021-11-18 10:37:10|207119.7|206969.7|207119.2|206969.2|207119.7|206969.7|207117.6|206967.6|18
1637231840000|2021-11-18 10:37:20|207119.3|206969.3|207117|206967|207119.3|206969.3|207116.5|206966.5|13
1637231850000|2021-11-18 10:37:30|207116.9|206966.9|207117.4|206967.4|207118.3|206968.3|207116.9|206966.9|16
1637231860000|2021-11-18 10:37:40|207117.5|206967.5|207116.4|206966.4|207119|206969|207116.4|206966.4|16
1637231870000|2021-11-18 10:37:50|207116.9|206966.9|207118.2|206968.2|207119.4|206969.4|207116.1|206966.1|21
1637231880000|2021-11-18 10:38:00|207117.9|206967.9|207118.6|206968.6|207119.3|206969.3|207117.5|206967.5|15
1637231890000|2021-11-18 10:38:10|207118.3|206968.3|207121.4|206971.4|207122.1|206972.1|207117.9|206967.9|19
1637231900000|2021-11-18 10:38:20|207120.5|206970.5|207120.7|206970.7|207121.8|206971.8|207119|206969|12
1637231910000|2021-11-18 10:38:30|207120.6|206970.6|207118.1|206968.1|207120.6|206970.6|207117.9|206967.9|19
1637231920000|2021-11-18 10:38:40|207118.6|206968.6|207125.7|206975.7|207125.8|206975.8|207117.9|206967.9|19
1637231930000|2021-11-18 10:38:50|207126|206976|207121.7|206971.7|207126|206976|207119.4|206969.4|24
1637231940000|2021-11-18 10:39:00|207121.6|206971.6|207125.1|206975.1|207125.1|206975.1|207120.5|206970.5|20
1637231950000|2021-11-18 10:39:10|207124.7|206974.7|207117.8|206967.8|207125.8|206975.8|207116.2|206966.2|21
1637231960000|2021-11-18 10:39:20|207120.3|206970.3|207119.7|206969.7|207120.3|206970.3|207117.7|206967.7|19
1637231970000|2021-11-18 10:39:30|207120.3|206970.3|207119.3|206969.3|207121.7|206971.7|207117.7|206967.7|16
1637231980000|2021-11-18 10:39:40|207119.5|206969.5|207124.1|206974.1|207124.5|206974.5|207119.5|206969.5|15
1637231990000|2021-11-18 10:39:50|207124.8|206974.8|207119.9|206969.9|207124.9|206974.9|207119.9|206969.9|10
1637232000000|2021-11-18 10:40:00|207120.7|206970.7|207121.4|206971.4|207122.8|206972.8|207119.4|206969.4|23
1637232010000|2021-11-18 10:40:10|207119.1|206969.1|207119.4|206969.4|207121.5|206971.5|207118.8|206968.8|21
1637232020000|2021-11-18 10:40:20|207119.2|206969.2|207119.5|206969.5|207121.3|206971.3|207118.8|206968.8|16
1637232030000|2021-11-18 10:40:30|207119.4|206969.4|207120|206970|207120.6|206970.6|207116.9|206966.9|15
1637232040000|2021-11-18 10:40:40|207120.2|206970.2|207119.4|206969.4|207120.3|206970.3|207118.1|206968.1|11
1637232050000|2021-11-18 10:40:50|207119.8|206969.8|207119.8|206969.8|207121.5|206971.5|207119.7|206969.7|22
1637232060000|2021-11-18 10:41:00|207119.4|206969.4|207118.5|206968.5|207120.9|206970.9|207118.5|206968.5|17
1637232070000|2021-11-18 10:41:10|207118.4|206968.4|207118.1|206968.1|207118.7|206968.7|207116.5|206966.5|27
1637232080000|2021-11-18 10:41:20|207117.7|206967.7|207119.1|206969.1|207119.1|206969.1|207116.4|206966.4|14
1637232090000|2021-11-18 10:41:30|207119.5|206969.5|207105.2|206955.2|207138.8|206988.8|207105.2|206955.2|27
1637232100000|2021-11-18 10:41:40|207107|206957|207111.3|206961.3|207111.7|206961.7|207102.9|206952.9|23
1637232110000|2021-11-18 10:41:50|207109.1|206959.1|207106.8|206956.8|207109.6|206959.6|207105.6|206955.6|19
1637232120000|2021-11-18 10:42:00|207109.6|206959.6|207108.8|206958.8|207109.7|206959.7|207105.8|206955.8|15
1637232130000|2021-11-18 10:42:10|207109.1|206959.1|207102.5|206952.5|207109.1|206959.1|207102.5|206952.5|14
1637232140000|2021-11-18 10:42:20|207103.6|206953.6|207007.5|206857.5|207105.5|206955.5|207005.4|206855.4|21
1637232150000|2021-11-18 10:42:30|207007.1|206857.1|207005.1|206855.1|207022.1|206872.1|206994.8|206844.8|28
1637232160000|2021-11-18 10:42:40|207011.5|206861.5|207016.2|206866.2|207018|206868|207007.7|206857.7|28
1637232170000|2021-11-18 10:42:50|207015.5|206865.5|207014.9|206864.9|207017.8|206867.8|207014.3|206864.3|17
1637232180000|2021-11-18 10:43:00|207021.8|206871.8|207024.4|206874.4|207024.4|206874.4|207017.8|206867.8|22
1637232190000|2021-11-18 10:43:10|207023.7|206873.7|207021.5|206871.5|207027.1|206877.1|207016.5|206866.5|15
1637232200000|2021-11-18 10:43:20|207020.9|206870.9|207023.2|206873.2|207025.5|206875.5|207020.9|206870.9|18
1637232210000|2021-11-18 10:43:30|207022.7|206872.7|207024.4|206874.4|207024.5|206874.5|207021.8|206871.8|14
1637232220000|2021-11-18 10:43:40|207025.5|206875.5|207024.1|206874.1|207025.6|206875.6|207023.7|206873.7|11
1637232230000|2021-11-18 10:43:50|207024|206874|207023.4|206873.4|207024.4|206874.4|207022.7|206872.7|12
1637232240000|2021-11-18 10:44:00|207023|206873|207025.1|206875.1|207028.5|206878.5|207022.9|206872.9|23
1637232250000|2021-11-18 10:44:10|207024.8|206874.8|207025.6|206875.6|207027.1|206877.1|207024.8|206874.8|19
1637232260000|2021-11-18 10:44:20|207025.5|206875.5|207025|206875|207025.5|206875.5|207025|206875|4
1637232270000|2021-11-18 10:44:30|207025.5|206875.5|207025.8|206875.8|207026.6|206876.6|207025|206875|13
1637232280000|2021-11-18 10:44:40|207025.4|206875.4|207026.7|206876.7|207027.5|206877.5|207025.3|206875.3|15
1637232290000|2021-11-18 10:44:50|207024.6|206874.6|207026.8|206876.8|207027.7|206877.7|207022.2|206872.2|17
1637232300000|2021-11-18 10:45:00|207026.7|206876.7|207027.1|206877.1|207028.1|206878.1|207023.4|206873.4|13
1637232310000|2021-11-18 10:45:10|207028|206878|207034.9|206884.9|207034.9|206884.9|207027.5|206877.5|11
1637232320000|2021-11-18 10:45:20|207061.7|206911.7|207082.7|206932.7|207121.2|206971.2|207061.7|206911.7|31
1637232330000|2021-11-18 10:45:30|207083.8|206933.8|207091.1|206941.1|207092.9|206942.9|207075.6|206925.6|23
1637232340000|2021-11-18 10:45:40|207094.6|206944.6|207094.1|206944.1|207094.6|206944.6|207090.2|206940.2|29
1637232350000|2021-11-18 10:45:50|207092.7|206942.7|207097.7|206947.7|207097.8|206947.8|207091.3|206941.3|30
1637232360000|2021-11-18 10:46:00|207097.2|206947.2|207093.2|206943.2|207098.2|206948.2|207093.2|206943.2|26
1637232370000|2021-11-18 10:46:10|207092.9|206942.9|207102.9|206952.9|207104.8|206954.8|207092.9|206942.9|23
1637232380000|2021-11-18 10:46:20|207102.3|206952.3|207108.4|206958.4|207111.1|206961.1|207102.3|206952.3|19
1637232390000|2021-11-18 10:46:30|207108.6|206958.6|207120.3|206970.3|207121|206971|207107.2|206957.2|31
1637232400000|2021-11-18 10:46:40|207120|206970|207119.3|206969.3|207122.4|206972.4|207119.1|206969.1|22
1637232410000|2021-11-18 10:46:50|207121.4|206971.4|207147.5|206997.5|207148.3|206998.3|207121.4|206971.4|33
1637232420000|2021-11-18 10:47:00|207147.7|206997.7|207148.7|206998.7|207149.5|206999.5|207137.3|206987.3|30
1637232430000|2021-11-18 10:47:10|207149.6|206999.6|207131.9|206981.9|207149.6|206999.6|207131.1|206981.1|32
1637232440000|2021-11-18 10:47:20|207130|206980|207131.4|206981.4|207132.6|206982.6|207130|206980|17
1637232450000|2021-11-18 10:47:30|207131|206981|207131.1|206981.1|207133.2|206983.2|207131|206981|24
1637232460000|2021-11-18 10:47:40|207132.2|206982.2|207132.2|206982.2|207133.9|206983.9|207132.1|206982.1|17
1637232470000|2021-11-18 10:47:50|207132.6|206982.6|207132.7|206982.7|207133.8|206983.8|207132.3|206982.3|18
1637232480000|2021-11-18 10:48:00|207133.1|206983.1|207136.5|206986.5|207137|206987|207133.1|206983.1|24
1637232490000|2021-11-18 10:48:10|207136.3|206986.3|207136.9|206986.9|207140.3|206990.3|207135.1|206985.1|30
1637232500000|2021-11-18 10:48:20|207136.2|206986.2|207136.9|206986.9|207137.3|206987.3|207135.7|206985.7|18
1637232510000|2021-11-18 10:48:30|207136.2|206986.2|207135|206985|207136.4|206986.4|207134.1|206984.1|23
1637232520000|2021-11-18 10:48:40|207135.7|206985.7|207136.1|206986.1|207139.2|206989.2|207135.3|206985.3|26
1637232530000|2021-11-18 10:48:50|207136.9|206986.9|207136.5|206986.5|207137|206987|207134|206984|25
1637232540000|2021-11-18 10:49:00|207137.2|206987.2|207134.2|206984.2|207141|206991|207133.9|206983.9|26
1637232550000|2021-11-18 10:49:10|207134.5|206984.5|207135.2|206985.2|207135.5|206985.5|207134.1|206984.1|17
1637232560000|2021-11-18 10:49:20|207136.3|206986.3|207135.3|206985.3|207137|206987|207134.6|206984.6|13
1637232570000|2021-11-18 10:49:30|207134.9|206984.9|207135.3|206985.3|207139.6|206989.6|207134.5|206984.5|21
1637232580000|2021-11-18 10:49:40|207135.1|206985.1|207136.3|206986.3|207136.8|206986.8|207134.8|206984.8|18
1637232590000|2021-11-18 10:49:50|207135.7|206985.7|207138.5|206988.5|207140.8|206990.8|207135.7|206985.7|18
1637232600000|2021-11-18 10:50:00|207138.3|206988.3|207153.3|207003.3|207158|207008|207138.3|206988.3|22
1637232610000|2021-11-18 10:50:10|207153.6|207003.6|207134|206984|207155.8|207005.8|207134|206984|15
1637232620000|2021-11-18 10:50:20|207134.5|206984.5|207136.6|206986.6|207137.3|206987.3|207133.4|206983.4|23
1637232630000|2021-11-18 10:50:30|207135.1|206985.1|207138.6|206988.6|207138.6|206988.6|207134.6|206984.6|15
1637232640000|2021-11-18 10:50:40|207138.1|206988.1|207134|206984|207138.4|206988.4|207133.1|206983.1|23
1637232650000|2021-11-18 10:50:50|207134.2|206984.2|207136.3|206986.3|207137|206987|207132.4|206982.4|34
1637232660000|2021-11-18 10:51:00|207135.9|206985.9|207135.6|206985.6|207136.3|206986.3|207134.5|206984.5|20
1637232670000|2021-11-18 10:51:10|207135.5|206985.5|207128.9|206978.9|207142.7|206992.7|207128.9|206978.9|22
1637232680000|2021-11-18 10:51:20|207128.3|206978.3|207129.9|206979.9|207130.7|206980.7|207128.3|206978.3|22
1637232690000|2021-11-18 10:51:30|207130.1|206980.1|207131|206981|207132.3|206982.3|207129.5|206979.5|19
1637232700000|2021-11-18 10:51:40|207131.7|206981.7|207109.6|206959.6|207133.3|206983.3|207109.6|206959.6|16
1637232710000|2021-11-18 10:51:50|207109.7|206959.7|207116.1|206966.1|207116.5|206966.5|207108.4|206958.4|20
1637232720000|2021-11-18 10:52:00|207115.4|206965.4|207111.5|206961.5|207119.4|206969.4|207110|206960|25
1637232730000|2021-11-18 10:52:10|207112.9|206962.9|207110.8|206960.8|207112.9|206962.9|207107.9|206957.9|17
1637232740000|2021-11-18 10:52:20|207110.4|206960.4|207103.7|206953.7|207110.7|206960.7|207103.4|206953.4|15
1637232750000|2021-11-18 10:52:30|207104.3|206954.3|207095.9|206945.9|207108.8|206958.8|207091.9|206941.9|24
1637232760000|2021-11-18 10:52:40|207096.2|206946.2|207100.2|206950.2|207100.6|206950.6|207091.1|206941.1|25
1637232770000|2021-11-18 10:52:50|207105.8|206955.8|207107.2|206957.2|207110.8|206960.8|207104.9|206954.9|26
1637232780000|2021-11-18 10:53:00|207109.2|206959.2|207107.5|206957.5|207109.7|206959.7|207106.5|206956.5|21
1637232790000|2021-11-18 10:53:10|207107.8|206957.8|207109.9|206959.9|207110|206960|207107.3|206957.3|13
1637232800000|2021-11-18 10:53:20|207109.8|206959.8|207099.5|206949.5|207110.7|206960.7|207099|206949|23
1637232810000|2021-11-18 10:53:30|207100.9|206950.9|207101.3|206951.3|207103.2|206953.2|207100.8|206950.8|10
1637232820000|2021-11-18 10:53:40|207100.8|206950.8|207108.8|206958.8|207111.6|206961.6|207100.1|206950.1|14
1637232830000|2021-11-18 10:53:50|207107.5|206957.5|207101|206951|207107.5|206957.5|207099.7|206949.7|19
1637232840000|2021-11-18 10:54:00|207102.1|206952.1|207099.7|206949.7|207108.5|206958.5|207097.7|206947.7|28
1637232850000|2021-11-18 10:54:10|207100.4|206950.4|207100.8|206950.8|207104.5|206954.5|207098.7|206948.7|18
1637232860000|2021-11-18 10:54:20|207099.7|206949.7|207099.8|206949.8|207100.4|206950.4|207099|206949|8
1637232870000|2021-11-18 10:54:30|207099.9|206949.9|207101.5|206951.5|207105.5|206955.5|207099.6|206949.6|22
1637232880000|2021-11-18 10:54:40|207101|206951|207102.3|206952.3|207105.8|206955.8|207101|206951|16
1637232890000|2021-11-18 10:54:50|207102.5|206952.5|207087.3|206937.3|207102.6|206952.6|207086.1|206936.1|21
1637232900000|2021-11-18 10:55:00|207087.5|206937.5|207101|206951|207101.1|206951.1|207086.7|206936.7|21
1637232910000|2021-11-18 10:55:10|207101.4|206951.4|207133.3|206983.3|207134.7|206984.7|207099.1|206949.1|31
1637232920000|2021-11-18 10:55:20|207134.9|206984.9|207110.4|206960.4|207134.9|206984.9|207110.2|206960.2|28
1637232930000|2021-11-18 10:55:30|207111.8|206961.8|207107.7|206957.7|207113.6|206963.6|207107|206957|20
1637232940000|2021-11-18 10:55:40|207106.8|206956.8|207116.8|206966.8|207119.7|206969.7|207106.8|206956.8|24
1637232950000|2021-11-18 10:55:50|207117.7|206967.7|207128|206978|207128|206978|207112.4|206962.4|34
1637232960000|2021-11-18 10:56:00|207124.2|206974.2|207111.9|206961.9|207124.3|206974.3|207110.3|206960.3|25
1637232970000|2021-11-18 10:56:10|207111.4|206961.4|207114.6|206964.6|207117.7|206967.7|207111.1|206961.1|28
1637232980000|2021-11-18 10:56:20|207114.9|206964.9|207113.8|206963.8|207114.9|206964.9|207111.2|206961.2|21
1637232990000|2021-11-18 10:56:30|207113.9|206963.9|207111.6|206961.6|207115.5|206965.5|207111|206961|22
1637233000000|2021-11-18 10:56:40|207111.1|206961.1|207104.5|206954.5|207115.9|206965.9|207104.5|206954.5|21
1637233010000|2021-11-18 10:56:50|207102.9|206952.9|207104.6|206954.6|207109.3|206959.3|207101.7|206951.7|29
1637233020000|2021-11-18 10:57:00|207104.8|206954.8|207110.9|206960.9|207110.9|206960.9|207103.9|206953.9|19
1637233030000|2021-11-18 10:57:10|207111.8|206961.8|207124.9|206974.9|207126.7|206976.7|207111.8|206961.8|29
1637233040000|2021-11-18 10:57:20|207124.3|206974.3|207123.6|206973.6|207125.2|206975.2|207123.3|206973.3|20
1637233050000|2021-11-18 10:57:30|207121.6|206971.6|207119.9|206969.9|207123|206973|207108|206958|28
1637233060000|2021-11-18 10:57:40|207119.8|206969.8|207120.4|206970.4|207122.3|206972.3|207119.8|206969.8|13
1637233070000|2021-11-18 10:57:50|207120.8|206970.8|207120.1|206970.1|207120.8|206970.8|207119.7|206969.7|9
1637233080000|2021-11-18 10:58:00|207119.9|206969.9|207097.2|206947.2|207122.1|206972.1|207092.5|206942.5|26
1637233090000|2021-11-18 10:58:10|207097.6|206947.6|207098.6|206948.6|207101.6|206951.6|207095.3|206945.3|24
1637233100000|2021-11-18 10:58:20|207098|206948|207099.5|206949.5|207101.4|206951.4|207096.5|206946.5|24
1637233110000|2021-11-18 10:58:30|207096.5|206946.5|207096.5|206946.5|207098.4|206948.4|207093.3|206943.3|17
1637233120000|2021-11-18 10:58:40|207098.1|206948.1|207092.5|206942.5|207098.3|206948.3|207092.5|206942.5|28
1637233130000|2021-11-18 10:58:50|207093.5|206943.5|207076.6|206926.6|207095.1|206945.1|207076.3|206926.3|27
1637233140000|2021-11-18 10:59:00|207076|206926|207077.8|206927.8|207080.5|206930.5|207076|206926|21
1637233150000|2021-11-18 10:59:10|207077.9|206927.9|207078.6|206928.6|207078.7|206928.7|207074|206924|21
1637233160000|2021-11-18 10:59:20|207078.4|206928.4|207076.8|206926.8|207079.7|206929.7|207076.8|206926.8|21
1637233170000|2021-11-18 10:59:30|207076.7|206926.7|207077.7|206927.7|207078.8|206928.8|207075|206925|21
1637233180000|2021-11-18 10:59:40|207075.6|206925.6|207071.8|206921.8|207076.3|206926.3|207071.2|206921.2|15
1637233190000|2021-11-18 10:59:50|207071.6|206921.6|207076.2|206926.2|207076.5|206926.5|207071.1|206921.1|16
1637233200000|2021-11-18 11:00:00|207076.3|206926.3|207078.1|206928.1|207085.2|206935.2|207070.5|206920.5|29
1637233210000|2021-11-18 11:00:10|207076.8|206926.8|207081.4|206931.4|207084.2|206934.2|207075.2|206925.2|27
1637233220000|2021-11-18 11:00:20|207082.1|206932.1|207081.4|206931.4|207083|206933|207080.4|206930.4|26
1637233230000|2021-11-18 11:00:30|207081.3|206931.3|207073.3|206923.3|207083.6|206933.6|207070.2|206920.2|25
1637233240000|2021-11-18 11:00:40|207073.5|206923.5|207072.9|206922.9|207077|206927|207072|206922|21
1637233250000|2021-11-18 11:00:50|207072|206922|207074.9|206924.9|207075.2|206925.2|207071.5|206921.5|22
1637233260000|2021-11-18 11:01:00|207074.5|206924.5|207072.5|206922.5|207076|206926|207072.2|206922.2|20
1637233270000|2021-11-18 11:01:10|207072.6|206922.6|207073|206923|207073.4|206923.4|207072.2|206922.2|14
1637233280000|2021-11-18 11:01:20|207072.2|206922.2|207070.2|206920.2|207072.2|206922.2|207068.1|206918.1|20
1637233290000|2021-11-18 11:01:30|207069.6|206919.6|207097.3|206947.3|207102.4|206952.4|207068.6|206918.6|21
1637233300000|2021-11-18 11:01:40|207098.5|206948.5|207096.1|206946.1|207098.5|206948.5|207095.8|206945.8|20
1637233310000|2021-11-18 11:01:50|207096.9|206946.9|207097.4|206947.4|207099.8|206949.8|207096.5|206946.5|15
1637233320000|2021-11-18 11:02:00|207097.3|206947.3|207097.4|206947.4|207099.4|206949.4|207096.6|206946.6|15
1637233330000|2021-11-18 11:02:10|207097|206947|207089|206939|207097.6|206947.6|207089|206939|25
1637233340000|2021-11-18 11:02:20|207086.6|206936.6|207086.7|206936.7|207087.4|206937.4|207084.4|206934.4|19
1637233350000|2021-11-18 11:02:30|207086.9|206936.9|207087.4|206937.4|207087.5|206937.5|207086.1|206936.1|19
1637233360000|2021-11-18 11:02:40|207087.5|206937.5|207080.5|206930.5|207087.5|206937.5|207077.1|206927.1|27
1637233370000|2021-11-18 11:02:50|207080.7|206930.7|207083.8|206933.8|207090|206940|207080.1|206930.1|28
1637233380000|2021-11-18 11:03:00|207083.7|206933.7|207079.1|206929.1|207084.8|206934.8|207079.1|206929.1|20
1637233390000|2021-11-18 11:03:10|207078.7|206928.7|207083.6|206933.6|207084.1|206934.1|207078.7|206928.7|24
1637233400000|2021-11-18 11:03:20|207083.4|206933.4|207084.2|206934.2|207085.6|206935.6|207083.3|206933.3|18
1637233410000|2021-11-18 11:03:30|207084.5|206934.5|207079.2|206929.2|207084.5|206934.5|207078.7|206928.7|19
1637233420000|2021-11-18 11:03:40|207077.7|206927.7|207077.4|206927.4|207077.9|206927.9|207076.5|206926.5|18
1637233430000|2021-11-18 11:03:50|207077.1|206927.1|207082.2|206932.2|207083.5|206933.5|207077.1|206927.1|21
1637233440000|2021-11-18 11:04:00|207084|206934|207093.3|206943.3|207113.4|206963.4|207083.4|206933.4|34
1637233450000|2021-11-18 11:04:10|207092.7|206942.7|207087.8|206937.8|207093.1|206943.1|207087.6|206937.6|20
1637233460000|2021-11-18 11:04:20|207088.2|206938.2|207087.3|206937.3|207089.6|206939.6|207085.7|206935.7|20
1637233470000|2021-11-18 11:04:30|207087|206937|207088.3|206938.3|207088.4|206938.4|207086.9|206936.9|17
1637233480000|2021-11-18 11:04:40|207087.8|206937.8|207088|206938|207088.3|206938.3|207087.4|206937.4|16
1637233490000|2021-11-18 11:04:50|207088.2|206938.2|207087.5|206937.5|207088.2|206938.2|207087.3|206937.3|13
1637233500000|2021-11-18 11:05:00|207087.9|206937.9|207089|206939|207089.6|206939.6|207087.9|206937.9|16
1637233510000|2021-11-18 11:05:10|207089.4|206939.4|207109.3|206959.3|207115.6|206965.6|207089.4|206939.4|28
1637233520000|2021-11-18 11:05:20|207108.9|206958.9|207132.4|206982.4|207138|206988|207108.9|206958.9|23
1637233530000|2021-11-18 11:05:30|207133.4|206983.4|207163.5|207013.5|207166.8|207016.8|207133.4|206983.4|27
1637233540000|2021-11-18 11:05:40|207166.2|207016.2|207246.3|207096.3|207254.2|207104.2|207165.5|207015.5|32
1637233550000|2021-11-18 11:05:50|207249.2|207099.2|207250.2|207100.2|207255.2|207105.2|207248.5|207098.5|25
1637233560000|2021-11-18 11:06:00|207248.5|207098.5|207246.4|207096.4|207248.5|207098.5|207246.2|207096.2|23
1637233570000|2021-11-18 11:06:10|207246.2|207096.2|207248.5|207098.5|207248.7|207098.7|207245.5|207095.5|25
1637233580000|2021-11-18 11:06:20|207248.2|207098.2|207245.7|207095.7|207248.2|207098.2|207244.8|207094.8|17
1637233590000|2021-11-18 11:06:30|207244.4|207094.4|207245.4|207095.4|207245.7|207095.7|207243.9|207093.9|14
1637233600000|2021-11-18 11:06:40|207244.8|207094.8|207246.9|207096.9|207247.7|207097.7|207242.9|207092.9|13
1637233610000|2021-11-18 11:06:50|207246.5|207096.5|207246|207096|207246.5|207096.5|207242.9|207092.9|13
1637233620000|2021-11-18 11:07:00|207243.3|207093.3|207243.2|207093.2|207243.8|207093.8|207241.2|207091.2|14
1637233630000|2021-11-18 11:07:10|207242.6|207092.6|207180.3|207030.3|207242.9|207092.9|207178|207028|25
1637233640000|2021-11-18 11:07:20|207179.2|207029.2|207186.2|207036.2|207197|207047|207179.2|207029.2|35
1637233650000|2021-11-18 11:07:30|207186.8|207036.8|207181.5|207031.5|207187.4|207037.4|207176.9|207026.9|32
1637233660000|2021-11-18 11:07:40|207181|207031|207159.9|207009.9|207181.5|207031.5|207157.8|207007.8|31
1637233670000|2021-11-18 11:07:50|207158.7|207008.7|207164.1|207014.1|207165.5|207015.5|207158.7|207008.7|24
1637233680000|2021-11-18 11:08:00|207163.8|207013.8|207201.1|207051.1|207203.1|207053.1|207163.8|207013.8|30
1637233690000|2021-11-18 11:08:10|207199.5|207049.5|207201|207051|207202.6|207052.6|207193.5|207043.5|36
1637233700000|2021-11-18 11:08:20|207201.3|207051.3|207190.2|207040.2|207202.3|207052.3|207186|207036|32
1637233710000|2021-11-18 11:08:30|207189.3|207039.3|207187.5|207037.5|207197.8|207047.8|207181.9|207031.9|30
1637233720000|2021-11-18 11:08:40|207188|207038|207193.4|207043.4|207194.4|207044.4|207187.8|207037.8|19
1637233730000|2021-11-18 11:08:50|207190.2|207040.2|207195.5|207045.5|207196.6|207046.6|207190.2|207040.2|19
1637233740000|2021-11-18 11:09:00|207194.4|207044.4|207244.3|207094.3|207244.3|207094.3|207194.4|207044.4|33
1637233750000|2021-11-18 11:09:10|207243.7|207093.7|207242.8|207092.8|207246.3|207096.3|207236.4|207086.4|28
1637233760000|2021-11-18 11:09:20|207244.2|207094.2|207251.6|207101.6|207257|207107|207244.2|207094.2|26
1637233770000|2021-11-18 11:09:30|207253.4|207103.4|207250.1|207100.1|207255.4|207105.4|207250.1|207100.1|21
1637233780000|2021-11-18 11:09:40|207251.7|207101.7|207254.1|207104.1|207257|207107|207251.6|207101.6|14
1637233790000|2021-11-18 11:09:50|207253|207103|207300|207150|207305|207155|207252.9|207102.9|30
1637233800000|2021-11-18 11:10:00|207301.2|207151.2|207296.3|207146.3|207301.2|207151.2|207295.2|207145.2|27
1637233810000|2021-11-18 11:10:10|207297.3|207147.3|207299.6|207149.6|207301.3|207151.3|207297|207147|25
1637233820000|2021-11-18 11:10:20|207300.3|207150.3|207298|207148|207301.3|207151.3|207297.7|207147.7|16
1637233830000|2021-11-18 11:10:30|207298.8|207148.8|207297.4|207147.4|207298.8|207148.8|207296.4|207146.4|17
1637233840000|2021-11-18 11:10:40|207296.9|207146.9|207297.6|207147.6|207298.4|207148.4|207296.1|207146.1|18
1637233850000|2021-11-18 11:10:50|207297.2|207147.2|207298.1|207148.1|207298.9|207148.9|207296|207146|15
1637233860000|2021-11-18 11:11:00|207298.3|207148.3|207317.7|207167.7|207320.7|207170.7|207298.3|207148.3|28
1637233870000|2021-11-18 11:11:10|207317.6|207167.6|207312.8|207162.8|207321.1|207171.1|207312.8|207162.8|23
1637233880000|2021-11-18 11:11:20|207313.9|207163.9|207316.8|207166.8|207316.8|207166.8|207313.9|207163.9|23
1637233890000|2021-11-18 11:11:30|207316.3|207166.3|207316.7|207166.7|207318.3|207168.3|207315.3|207165.3|22
1637233900000|2021-11-18 11:11:40|207316.3|207166.3|207316.2|207166.2|207317.6|207167.6|207315.2|207165.2|19
1637233910000|2021-11-18 11:11:50|207314.9|207164.9|207313.4|207163.4|207316.5|207166.5|207309.9|207159.9|30
1637233920000|2021-11-18 11:12:00|207312.8|207162.8|207315|207165|207317.9|207167.9|207310|207160|23
1637233930000|2021-11-18 11:12:10|207314.9|207164.9|207314.8|207164.8|207315.9|207165.9|207313.7|207163.7|15
1637233940000|2021-11-18 11:12:20|207314.6|207164.6|207317.9|207167.9|207317.9|207167.9|207314.6|207164.6|23
1637233950000|2021-11-18 11:12:30|207318.5|207168.5|207316.2|207166.2|207320.4|207170.4|207315.6|207165.6|22
1637233960000|2021-11-18 11:12:40|207317.4|207167.4|207322.1|207172.1|207322.1|207172.1|207317|207167|22
1637233970000|2021-11-18 11:12:50|207323.5|207173.5|207324.9|207174.9|207325.7|207175.7|207322|207172|20
1637233980000|2021-11-18 11:13:00|207323.9|207173.9|207321.4|207171.4|207324.8|207174.8|207321.3|207171.3|20
1637233990000|2021-11-18 11:13:10|207321.7|207171.7|207318.8|207168.8|207322.9|207172.9|207315.4|207165.4|26
1637234000000|2021-11-18 11:13:20|207318.5|207168.5|207319.9|207169.9|207320.7|207170.7|207317.9|207167.9|18
1637234010000|2021-11-18 11:13:30|207319.8|207169.8|207318.9|207168.9|207322|207172|207318.9|207168.9|18
1637234020000|2021-11-18 11:13:40|207318.5|207168.5|207318.7|207168.7|207319.5|207169.5|207317.1|207167.1|24
1637234030000|2021-11-18 11:13:50|207317.9|207167.9|207319.2|207169.2|207323.2|207173.2|207314.5|207164.5|22
1637234040000|2021-11-18 11:14:00|207319.6|207169.6|207400.3|207250.3|207400.3|207250.3|207317.3|207167.3|22
1637234050000|2021-11-18 11:14:10|207394.4|207244.4|207422.6|207272.6|207425.8|207275.8|207394.4|207244.4|28
1637234060000|2021-11-18 11:14:20|207422|207272|207422.9|207272.9|207427.5|207277.5|207415.1|207265.1|23
1637234070000|2021-11-18 11:14:30|207421.9|207271.9|207424|207274|207428.9|207278.9|207420.3|207270.3|18
1637234080000|2021-11-18 11:14:40|207423.7|207273.7|207425.2|207275.2|207428.2|207278.2|207421|207271|17
1637234090000|2021-11-18 11:14:50|207425.4|207275.4|207429.4|207279.4|207434.8|207284.8|207414.7|207264.7|26
1637234100000|2021-11-18 11:15:00|207430.3|207280.3|207432.2|207282.2|207435.2|207285.2|207425.4|207275.4|23
1637234110000|2021-11-18 11:15:10|207431.6|207281.6|207426|207276|207433|207283|207424.2|207274.2|22
1637234120000|2021-11-18 11:15:20|207427.2|207277.2|207459.7|207309.7|207462.5|207312.5|207427.2|207277.2|25
1637234130000|2021-11-18 11:15:30|207456.1|207306.1|207458|207308|207458.5|207308.5|207452.8|207302.8|27
1637234140000|2021-11-18 11:15:40|207458.4|207308.4|207445.4|207295.4|207458.4|207308.4|207445.2|207295.2|25
1637234150000|2021-11-18 11:15:50|207445|207295|207432.2|207282.2|207445.7|207295.7|207422.1|207272.1|22
1637234160000|2021-11-18 11:16:00|207430.2|207280.2|207429|207279|207431.5|207281.5|207428.5|207278.5|22
1637234170000|2021-11-18 11:16:10|207429.9|207279.9|207435.5|207285.5|207436.4|207286.4|207429.9|207279.9|9
1637234180000|2021-11-18 11:16:20|207433.2|207283.2|207431.5|207281.5|207434.5|207284.5|207430.7|207280.7|15
1637234190000|2021-11-18 11:16:30|207429.1|207279.1|207379.4|207229.4|207430.7|207280.7|207379.4|207229.4|25
1637234200000|2021-11-18 11:16:40|207380.2|207230.2|207378.4|207228.4|207383.4|207233.4|207377|207227|22
1637234210000|2021-11-18 11:16:50|207375.6|207225.6|207376.9|207226.9|207378.3|207228.3|207375.4|207225.4|23
1637234220000|2021-11-18 11:17:00|207377.2|207227.2|207407.4|207257.4|207407.7|207257.7|207376.9|207226.9|23
1637234230000|2021-11-18 11:17:10|207412.7|207262.7|207385|207235|207419.1|207269.1|207383.8|207233.8|26
1637234240000|2021-11-18 11:17:20|207382.9|207232.9|207389.7|207239.7|207393.2|207243.2|207379.6|207229.6|25
1637234250000|2021-11-18 11:17:30|207394|207244|207395|207245|207402|207252|207392|207242|20
1637234260000|2021-11-18 11:17:40|207395.2|207245.2|207393.2|207243.2|207395.7|207245.7|207388.7|207238.7|18
1637234270000|2021-11-18 11:17:50|207394.2|207244.2|207393.9|207243.9|207399|207249|207392.5|207242.5|15
1637234280000|2021-11-18 11:18:00|207393.3|207243.3|207392.2|207242.2|207396.2|207246.2|207387.9|207237.9|26
1637234290000|2021-11-18 11:18:10|207391|207241|207390.8|207240.8|207393.4|207243.4|207388.4|207238.4|21
1637234300000|2021-11-18 11:18:20|207391.8|207241.8|207395.5|207245.5|207396.4|207246.4|207389.3|207239.3|23
1637234310000|2021-11-18 11:18:30|207395.6|207245.6|207390.6|207240.6|207396.4|207246.4|207389.1|207239.1|15
1637234320000|2021-11-18 11:18:40|207390.9|207240.9|207395.5|207245.5|207398|207248|207389.9|207239.9|13
1637234330000|2021-11-18 11:18:50|207396.7|207246.7|207387.4|207237.4|207396.7|207246.7|207387.4|207237.4|17
1637234340000|2021-11-18 11:19:00|207390.1|207240.1|207390.7|207240.7|207394.8|207244.8|207388.2|207238.2|15
1637234350000|2021-11-18 11:19:10|207391.6|207241.6|207388.5|207238.5|207392.1|207242.1|207388.3|207238.3|21
1637234360000|2021-11-18 11:19:20|207390.1|207240.1|207392.8|207242.8|207395|207245|207386.6|207236.6|18
1637234370000|2021-11-18 11:19:30|207389.4|207239.4|207386.7|207236.7|207390.2|207240.2|207383.9|207233.9|14
1637234380000|2021-11-18 11:19:40|207386.4|207236.4|207392.3|207242.3|207394.3|207244.3|207369.9|207219.9|19
1637234390000|2021-11-18 11:19:50|207395.5|207245.5|207391.1|207241.1|207398|207248|207388.6|207238.6|25
1637234400000|2021-11-18 11:20:00|207389.5|207239.5|207392.5|207242.5|207394|207244|207387.7|207237.7|17
1637234410000|2021-11-18 11:20:10|207393.5|207243.5|207390.6|207240.6|207393.5|207243.5|207388.8|207238.8|12
1637234420000|2021-11-18 11:20:20|207390.5|207240.5|207391.4|207241.4|207393.8|207243.8|207386.5|207236.5|20
1637234430000|2021-11-18 11:20:30|207388.6|207238.6|207418.9|207268.9|207422.5|207272.5|207386.8|207236.8|23
1637234440000|2021-11-18 11:20:40|207418.7|207268.7|207417.7|207267.7|207424.5|207274.5|207413|207263|26
1637234450000|2021-11-18 11:20:50|207419.2|207269.2|207415.3|207265.3|207420.3|207270.3|207413|207263|21
1637234460000|2021-11-18 11:21:00|207415.8|207265.8|207394.3|207244.3|207415.8|207265.8|207390.6|207240.6|25
1637234470000|2021-11-18 11:21:10|207391.9|207241.9|207385.1|207235.1|207391.9|207241.9|207384.4|207234.4|21
1637234480000|2021-11-18 11:21:20|207385.4|207235.4|207384.1|207234.1|207385.4|207235.4|207379.1|207229.1|21
1637234490000|2021-11-18 11:21:30|207382.6|207232.6|207347.1|207197.1|207382.6|207232.6|207326.3|207176.3|28
1637234500000|2021-11-18 11:21:40|207347.7|207197.7|207344.9|207194.9|207350.8|207200.8|207344.7|207194.7|22
1637234510000|2021-11-18 11:21:50|207345.4|207195.4|207340.3|207190.3|207345.8|207195.8|207336.9|207186.9|24
1637234520000|2021-11-18 11:22:00|207336.9|207186.9|207341|207191|207344.9|207194.9|207336.9|207186.9|25
1637234530000|2021-11-18 11:22:10|207341.2|207191.2|207342.5|207192.5|207343.9|207193.9|207338.7|207188.7|24
1637234540000|2021-11-18 11:22:20|207342.7|207192.7|207339.3|207189.3|207344|207194|207337.5|207187.5|19
1637234550000|2021-11-18 11:22:30|207339.1|207189.1|207337.9|207187.9|207340.1|207190.1|207333.8|207183.8|21
1637234560000|2021-11-18 11:22:40|207338.3|207188.3|207345.9|207195.9|207346.3|207196.3|207338.3|207188.3|27
1637234570000|2021-11-18 11:22:50|207344.4|207194.4|207343.7|207193.7|207344.6|207194.6|207342.9|207192.9|16
1637234580000|2021-11-18 11:23:00|207343.9|207193.9|207344.4|207194.4|207347.1|207197.1|207343.7|207193.7|21
1637234590000|2021-11-18 11:23:10|207344.5|207194.5|207343.8|207193.8|207345.2|207195.2|207342.9|207192.9|12
1637234600000|2021-11-18 11:23:20|207343.7|207193.7|207356.6|207206.6|207360.8|207210.8|207343.7|207193.7|16
1637234610000|2021-11-18 11:23:30|207356.1|207206.1|207350.4|207200.4|207356.1|207206.1|207345.2|207195.2|25
1637234620000|2021-11-18 11:23:40|207350.2|207200.2|207346.7|207196.7|207352.1|207202.1|207346.5|207196.5|18
1637234630000|2021-11-18 11:23:50|207346.5|207196.5|207347.3|207197.3|207348.8|207198.8|207345.1|207195.1|24
1637234640000|2021-11-18 11:24:00|207346.9|207196.9|207349.8|207199.8|207351.3|207201.3|207346.9|207196.9|24
1637234650000|2021-11-18 11:24:10|207348.7|207198.7|207352.7|207202.7|207353.4|207203.4|207348.7|207198.7|17
1637234660000|2021-11-18 11:24:20|207352.2|207202.2|207348.8|207198.8|207352.7|207202.7|207348.5|207198.5|15
1637234670000|2021-11-18 11:24:30|207349.2|207199.2|207355|207205|207359|207209|207349.2|207199.2|26
1637234680000|2021-11-18 11:24:40|207355.5|207205.5|207383.4|207233.4|207383.4|207233.4|207353.5|207203.5|29
1637234690000|2021-11-18 11:24:50|207382.4|207232.4|207409|207259|207421.5|207271.5|207382.4|207232.4|34
1637234700000|2021-11-18 11:25:00|207411.1|207261.1|207394.7|207244.7|207411.1|207261.1|207394.7|207244.7|24
1637234710000|2021-11-18 11:25:10|207389|207239|207386.2|207236.2|207395.6|207245.6|207386.2|207236.2|26
1637234720000|2021-11-18 11:25:20|207386.8|207236.8|207398.2|207248.2|207400.3|207250.3|207386.8|207236.8|24
1637234730000|2021-11-18 11:25:30|207398.4|207248.4|207386.3|207236.3|207399|207249|207386.3|207236.3|20
1637234740000|2021-11-18 11:25:40|207387.1|207237.1|207405.5|207255.5|207411.5|207261.5|207387.1|207237.1|22
1637234750000|2021-11-18 11:25:50|207405.6|207255.6|207407.9|207257.9|207408.9|207258.9|207402.1|207252.1|23
1637234760000|2021-11-18 11:26:00|207406.8|207256.8|207425|207275|207426.4|207276.4|207403.3|207253.3|25
1637234770000|2021-11-18 11:26:10|207425.7|207275.7|207433|207283|207435.4|207285.4|207424.1|207274.1|30
1637234780000|2021-11-18 11:26:20|207433.3|207283.3|207436.7|207286.7|207438|207288|207433.1|207283.1|29
1637234790000|2021-11-18 11:26:30|207437.2|207287.2|207451.6|207301.6|207453.7|207303.7|207436.4|207286.4|27
1637234800000|2021-11-18 11:26:40|207451.1|207301.1|207439.7|207289.7|207452.2|207302.2|207439.7|207289.7|26
1637234810000|2021-11-18 11:26:50|207440.9|207290.9|207455.7|207305.7|207462.1|207312.1|207440.9|207290.9|32
1637234820000|2021-11-18 11:27:00|207455.9|207305.9|207463|207313|207463|207313|207455.9|207305.9|27
1637234830000|2021-11-18 11:27:10|207462.3|207312.3|207462|207312|207462.5|207312.5|207460|207310|26
1637234840000|2021-11-18 11:27:20|207460.9|207310.9|207460.3|207310.3|207463.7|207313.7|207460.3|207310.3|22
1637234850000|2021-11-18 11:27:30|207459.9|207309.9|207455.6|207305.6|207459.9|207309.9|207455|207305|16
1637234860000|2021-11-18 11:27:40|207456.9|207306.9|207455.7|207305.7|207457.2|207307.2|207455|207305|18
1637234870000|2021-11-18 11:27:50|207455.8|207305.8|207455.1|207305.1|207456.7|207306.7|207453.9|207303.9|17
1637234880000|2021-11-18 11:28:00|207455.5|207305.5|207459.1|207309.1|207459.4|207309.4|207454.3|207304.3|24
1637234890000|2021-11-18 11:28:10|207458.8|207308.8|207454.5|207304.5|207460.9|207310.9|207454.2|207304.2|28
1637234900000|2021-11-18 11:28:20|207454.3|207304.3|207456.6|207306.6|207458.1|207308.1|207454.2|207304.2|20
1637234910000|2021-11-18 11:28:30|207456.1|207306.1|207452.5|207302.5|207457.1|207307.1|207451.1|207301.1|25
1637234920000|2021-11-18 11:28:40|207453.1|207303.1|207454.7|207304.7|207456|207306|207450.4|207300.4|29
1637234930000|2021-11-18 11:28:50|207453.4|207303.4|207454.6|207304.6|207455.2|207305.2|207452.7|207302.7|22
1637234940000|2021-11-18 11:29:00|207454.2|207304.2|207456.5|207306.5|207458.7|207308.7|207453.8|207303.8|29
1637234950000|2021-11-18 11:29:10|207456.3|207306.3|207451.5|207301.5|207457.2|207307.2|207450.8|207300.8|34
1637234960000|2021-11-18 11:29:20|207449.8|207299.8|207450.2|207300.2|207451.6|207301.6|207449.5|207299.5|18
1637234970000|2021-11-18 11:29:30|207451.9|207301.9|207456.1|207306.1|207456.2|207306.2|207451.9|207301.9|23
1637234980000|2021-11-18 11:29:40|207456.3|207306.3|207454.2|207304.2|207456.8|207306.8|207451.7|207301.7|19
1637234990000|2021-11-18 11:29:50|207456.7|207306.7|207456.5|207306.5|207462.7|207312.7|207452.9|207302.9|30
1637235000000|2021-11-18 11:30:00|207453|207303|207453.8|207303.8|207457.2|207307.2|207444.9|207294.9|29
1637235010000|2021-11-18 11:30:10|207454.7|207304.7|207416.5|207266.5|207455.2|207305.2|207415.3|207265.3|27
1637235020000|2021-11-18 11:30:20|207417.5|207267.5|207407.8|207257.8|207420.1|207270.1|207400.6|207250.6|29
1637235030000|2021-11-18 11:30:30|207406.2|207256.2|207403.3|207253.3|207407.6|207257.6|207398.2|207248.2|22
1637235040000|2021-11-18 11:30:40|207403.1|207253.1|207401.4|207251.4|207403.8|207253.8|207396.5|207246.5|20
1637235050000|2021-11-18 11:30:50|207400.7|207250.7|207399.6|207249.6|207403.3|207253.3|207397.6|207247.6|16
1637235060000|2021-11-18 11:31:00|207399.1|207249.1|207387.2|207237.2|207400.8|207250.8|207385.1|207235.1|24
1637235070000|2021-11-18 11:31:10|207387.4|207237.4|207397.5|207247.5|207397.6|207247.6|207387.4|207237.4|26
1637235080000|2021-11-18 11:31:20|207395.6|207245.6|207389.2|207239.2|207396.5|207246.5|207389.2|207239.2|22
1637235090000|2021-11-18 11:31:30|207387.4|207237.4|207392.6|207242.6|207394.4|207244.4|207387.2|207237.2|20
1637235100000|2021-11-18 11:31:40|207391.1|207241.1|207388|207238|207391.4|207241.4|207388|207238|13
1637235110000|2021-11-18 11:31:50|207388.1|207238.1|207388.9|207238.9|207389.4|207239.4|207388.1|207238.1|16
1637235120000|2021-11-18 11:32:00|207388.7|207238.7|207390|207240|207394.1|207244.1|207388.7|207238.7|16
1637235130000|2021-11-18 11:32:10|207390.9|207240.9|207389.7|207239.7|207392.1|207242.1|207389.7|207239.7|18
1637235140000|2021-11-18 11:32:20|207390.3|207240.3|207394.1|207244.1|207399|207249|207390.2|207240.2|15
1637235150000|2021-11-18 11:32:30|207393.3|207243.3|207390.6|207240.6|207393.3|207243.3|207389.9|207239.9|18
1637235160000|2021-11-18 11:32:40|207387.6|207237.6|207389.3|207239.3|207396.2|207246.2|207387.6|207237.6|20
1637235170000|2021-11-18 11:32:50|207390.7|207240.7|207391.1|207241.1|207391.1|207241.1|207389.6|207239.6|16
1637235180000|2021-11-18 11:33:00|207391.6|207241.6|207389.1|207239.1|207392.2|207242.2|207389.1|207239.1|20
1637235190000|2021-11-18 11:33:10|207389.5|207239.5|207395.1|207245.1|207396.2|207246.2|207388.8|207238.8|21
1637235200000|2021-11-18 11:33:20|207393.9|207243.9|207389.2|207239.2|207393.9|207243.9|207388.3|207238.3|19
1637235210000|2021-11-18 11:33:30|207388.6|207238.6|207391.2|207241.2|207393.5|207243.5|207386.1|207236.1|19
1637235220000|2021-11-18 11:33:40|207391.8|207241.8|207390.9|207240.9|207391.8|207241.8|207388|207238|23
1637235230000|2021-11-18 11:33:50|207391.5|207241.5|207392.6|207242.6|207395.4|207245.4|207389.7|207239.7|23
1637235240000|2021-11-18 11:34:00|207393.6|207243.6|207389.3|207239.3|207393.6|207243.6|207384.6|207234.6|21
1637235250000|2021-11-18 11:34:10|207391.6|207241.6|207390.7|207240.7|207391.6|207241.6|207386.1|207236.1|21
1637235260000|2021-11-18 11:34:20|207390.5|207240.5|207389.8|207239.8|207390.7|207240.7|207389.2|207239.2|19
1637235270000|2021-11-18 11:34:30|207390.2|207240.2|207389.5|207239.5|207390.2|207240.2|207388.1|207238.1|9
1637235280000|2021-11-18 11:34:40|207389.7|207239.7|207384.9|207234.9|207393.2|207243.2|207384.9|207234.9|20
1637235290000|2021-11-18 11:34:50|207385|207235|207385.3|207235.3|207387.4|207237.4|207381.7|207231.7|23
1637235300000|2021-11-18 11:35:00|207385|207235|207384.5|207234.5|207385.4|207235.4|207379.5|207229.5|20
1637235310000|2021-11-18 11:35:10|207385.2|207235.2|207376.4|207226.4|207385.2|207235.2|207376.4|207226.4|22
1637235320000|2021-11-18 11:35:20|207377.4|207227.4|207375.9|207225.9|207378.3|207228.3|207370.4|207220.4|16
1637235330000|2021-11-18 11:35:30|207375.3|207225.3|207377.2|207227.2|207379.1|207229.1|207375.3|207225.3|15
1637235340000|2021-11-18 11:35:40|207376.4|207226.4|207375.4|207225.4|207380.7|207230.7|207373.6|207223.6|24
1637235350000|2021-11-18 11:35:50|207375.7|207225.7|207376.9|207226.9|207376.9|207226.9|207374.2|207224.2|15
1637235360000|2021-11-18 11:36:00|207377.2|207227.2|207378|207228|207380.9|207230.9|207376.2|207226.2|24
1637235370000|2021-11-18 11:36:10|207378.8|207228.8|207384|207234|207384.3|207234.3|207378.8|207228.8|20
1637235380000|2021-11-18 11:36:20|207383.5|207233.5|207384.2|207234.2|207384.5|207234.5|207382.4|207232.4|23
1637235390000|2021-11-18 11:36:30|207384.1|207234.1|207383.7|207233.7|207385.2|207235.2|207375.1|207225.1|24
1637235400000|2021-11-18 11:36:40|207380.6|207230.6|207382.9|207232.9|207383.6|207233.6|207380.1|207230.1|18
1637235410000|2021-11-18 11:36:50|207383.5|207233.5|207381|207231|207383.6|207233.6|207378.3|207228.3|23
1637235420000|2021-11-18 11:37:00|207380.6|207230.6|207380.3|207230.3|207384|207234|207380|207230|17
1637235430000|2021-11-18 11:37:10|207380.7|207230.7|207382.1|207232.1|207382.3|207232.3|207378|207228|19
1637235440000|2021-11-18 11:37:20|207380.9|207230.9|207383.4|207233.4|207388.4|207238.4|207380.9|207230.9|19
1637235450000|2021-11-18 11:37:30|207383.6|207233.6|207390.6|207240.6|207395.9|207245.9|207380|207230|24
1637235460000|2021-11-18 11:37:40|207388.2|207238.2|207389.7|207239.7|207391.7|207241.7|207388.1|207238.1|20
1637235470000|2021-11-18 11:37:50|207390.2|207240.2|207389.6|207239.6|207390.6|207240.6|207389.3|207239.3|19
1637235480000|2021-11-18 11:38:00|207389.4|207239.4|207389.4|207239.4|207391.3|207241.3|207387.5|207237.5|16
1637235490000|2021-11-18 11:38:10|207388.7|207238.7|207391.2|207241.2|207392|207242|207378|207228|29
1637235500000|2021-11-18 11:38:20|207390.9|207240.9|207381.6|207231.6|207391.1|207241.1|207381.6|207231.6|28
1637235510000|2021-11-18 11:38:30|207381.5|207231.5|207391|207241|207392.7|207242.7|207381.5|207231.5|25
1637235520000|2021-11-18 11:38:40|207391.1|207241.1|207391.6|207241.6|207393.4|207243.4|207389.6|207239.6|23
1637235530000|2021-11-18 11:38:50|207391|207241|207411|207261|207414.5|207264.5|207390.3|207240.3|22
1637235540000|2021-11-18 11:39:00|207411.1|207261.1|207421.1|207271.1|207421.2|207271.2|207408.4|207258.4|26
1637235550000|2021-11-18 11:39:10|207421.5|207271.5|207418.1|207268.1|207421.5|207271.5|207413.9|207263.9|21
1637235560000|2021-11-18 11:39:20|207419.7|207269.7|207381.3|207231.3|207419.7|207269.7|207378.8|207228.8|25
1637235570000|2021-11-18 11:39:30|207382.3|207232.3|207381.7|207231.7|207382.3|207232.3|207377.8|207227.8|13
1637235580000|2021-11-18 11:39:40|207376.6|207226.6|207375.8|207225.8|207376.7|207226.7|207375.1|207225.1|13
1637235590000|2021-11-18 11:39:50|207376.1|207226.1|207379.5|207229.5|207379.8|207229.8|207376.1|207226.1|13
1637235600000|2021-11-18 11:40:00|207379.2|207229.2|207377.2|207227.2|207379.8|207229.8|207375.7|207225.7|19
1637235610000|2021-11-18 11:40:10|207376.8|207226.8|207384.1|207234.1|207386|207236|207376.5|207226.5|23
1637235620000|2021-11-18 11:40:20|207385.8|207235.8|207426.3|207276.3|207427.4|207277.4|207383.8|207233.8|29
1637235630000|2021-11-18 11:40:30|207423.1|207273.1|207425.7|207275.7|207436.5|207286.5|207421.3|207271.3|27
1637235640000|2021-11-18 11:40:40|207422.9|207272.9|207423.9|207273.9|207425|207275|207422.9|207272.9|14
1637235650000|2021-11-18 11:40:50|207424.3|207274.3|207423.1|207273.1|207426|207276|207422.9|207272.9|16
1637235660000|2021-11-18 11:41:00|207424.4|207274.4|207420.3|207270.3|207424.4|207274.4|207418.9|207268.9|25
1637235670000|2021-11-18 11:41:10|207419.8|207269.8|207422.1|207272.1|207423.7|207273.7|207419.6|207269.6|18
1637235680000|2021-11-18 11:41:20|207422.6|207272.6|207418.3|207268.3|207423.3|207273.3|207418.3|207268.3|14
1637235690000|2021-11-18 11:41:30|207421.7|207271.7|207422.2|207272.2|207422.2|207272.2|207418.6|207268.6|12
1637235700000|2021-11-18 11:41:40|207422.7|207272.7|207419.1|207269.1|207422.7|207272.7|207418.4|207268.4|18
1637235710000|2021-11-18 11:41:50|207419.2|207269.2|207394.2|207244.2|207421|207271|207388.4|207238.4|30
1637235720000|2021-11-18 11:42:00|207408.6|207258.6|207406.6|207256.6|207413|207263|207393.8|207243.8|28
1637235730000|2021-11-18 11:42:10|207406.8|207256.8|207372.8|207222.8|207407.1|207257.1|207369.5|207219.5|25
1637235740000|2021-11-18 11:42:20|207370.7|207220.7|207368.9|207218.9|207372.4|207222.4|207368.9|207218.9|21
1637235750000|2021-11-18 11:42:30|207370.9|207220.9|207371|207221|207371.4|207221.4|207370|207220|15
1637235760000|2021-11-18 11:42:40|207371.4|207221.4|207370.8|207220.8|207372.7|207222.7|207369.8|207219.8|13
1637235770000|2021-11-18 11:42:50|207371|207221|207368.9|207218.9|207371|207221|207368|207218|18
1637235780000|2021-11-18 11:43:00|207369.5|207219.5|207370.1|207220.1|207371.5|207221.5|207369.5|207219.5|14
1637235790000|2021-11-18 11:43:10|207369.3|207219.3|207367.7|207217.7|207372|207222|207367.7|207217.7|14
1637235800000|2021-11-18 11:43:20|207368.8|207218.8|207369.7|207219.7|207372|207222|207367.8|207217.8|15
1637235810000|2021-11-18 11:43:30|207370.1|207220.1|207369.9|207219.9|207370.8|207220.8|207367.4|207217.4|11
1637235820000|2021-11-18 11:43:40|207368.5|207218.5|207368.8|207218.8|207370.3|207220.3|207368.4|207218.4|14
1637235830000|2021-11-18 11:43:50|207369|207219|207373.6|207223.6|207375.2|207225.2|207368.5|207218.5|16
1637235840000|2021-11-18 11:44:00|207372.8|207222.8|207376.5|207226.5|207376.5|207226.5|207372.8|207222.8|18
1637235850000|2021-11-18 11:44:10|207377.7|207227.7|207413.1|207263.1|207421.4|207271.4|207375.6|207225.6|28
1637235860000|2021-11-18 11:44:20|207416.2|207266.2|207417.3|207267.3|207417.3|207267.3|207413.6|207263.6|21
1637235870000|2021-11-18 11:44:30|207417.7|207267.7|207418.2|207268.2|207418.5|207268.5|207415.2|207265.2|17
1637235880000|2021-11-18 11:44:40|207415.2|207265.2|207416.7|207266.7|207416.8|207266.8|207412|207262|16
1637235890000|2021-11-18 11:44:50|207417|207267|207416.7|207266.7|207417.7|207267.7|207414.8|207264.8|17
1637235900000|2021-11-18 11:45:00|207416.2|207266.2|207422.3|207272.3|207422.3|207272.3|207416.1|207266.1|17
1637235910000|2021-11-18 11:45:10|207422.1|207272.1|207439.5|207289.5|207451.7|207301.7|207422.1|207272.1|31
1637235920000|2021-11-18 11:45:20|207439.1|207289.1|207441.5|207291.5|207449.8|207299.8|207438.6|207288.6|27
1637235930000|2021-11-18 11:45:30|207441.3|207291.3|207451.5|207301.5|207462.1|207312.1|207441.3|207291.3|22
1637235940000|2021-11-18 11:45:40|207452|207302|207446.6|207296.6|207452|207302|207444.6|207294.6|22
1637235950000|2021-11-18 11:45:50|207448.7|207298.7|207452.9|207302.9|207453.6|207303.6|207446.1|207296.1|22
1637235960000|2021-11-18 11:46:00|207453|207303|207455.4|207305.4|207456.2|207306.2|207450.9|207300.9|19
1637235970000|2021-11-18 11:46:10|207456.6|207306.6|207456.4|207306.4|207456.8|207306.8|207454.2|207304.2|18
1637235980000|2021-11-18 11:46:20|207456.2|207306.2|207456.3|207306.3|207457.3|207307.3|207456.1|207306.1|14
1637235990000|2021-11-18 11:46:30|207455.2|207305.2|207456.9|207306.9|207457.7|207307.7|207451.9|207301.9|24
1637236000000|2021-11-18 11:46:40|207457.4|207307.4|207456.7|207306.7|207457.9|207307.9|207454.7|207304.7|17
1637236010000|2021-11-18 11:46:50|207457.2|207307.2|207457.8|207307.8|207459.1|207309.1|207456.8|207306.8|11
1637236020000|2021-11-18 11:47:00|207457.4|207307.4|207457.3|207307.3|207457.6|207307.6|207455.9|207305.9|12
1637236030000|2021-11-18 11:47:10|207457.4|207307.4|207455.2|207305.2|207460.6|207310.6|207455.2|207305.2|15
1637236040000|2021-11-18 11:47:20|207455.6|207305.6|207454.2|207304.2|207457.1|207307.1|207454.2|207304.2|11
1637236050000|2021-11-18 11:47:30|207455|207305|207459.2|207309.2|207459.2|207309.2|207453.4|207303.4|17
1637236060000|2021-11-18 11:47:40|207458.9|207308.9|207458|207308|207458.9|207308.9|207455|207305|18
1637236070000|2021-11-18 11:47:50|207458.4|207308.4|207452.3|207302.3|207460.6|207310.6|207452.2|207302.2|19
1637236080000|2021-11-18 11:48:00|207452.5|207302.5|207451.8|207301.8|207454.5|207304.5|207451.8|207301.8|11
1637236090000|2021-11-18 11:48:10|207451.7|207301.7|207453.8|207303.8|207456|207306|207451.7|207301.7|15
1637236100000|2021-11-18 11:48:20|207454|207304|207452|207302|207454.6|207304.6|207451.8|207301.8|13
1637236110000|2021-11-18 11:48:30|207452.8|207302.8|207452|207302|207454.9|207304.9|207451.7|207301.7|17
1637236120000|2021-11-18 11:48:40|207452.3|207302.3|207455.4|207305.4|207455.4|207305.4|207452|207302|14
1637236130000|2021-11-18 11:48:50|207453.4|207303.4|207452.3|207302.3|207453.9|207303.9|207451.5|207301.5|13
1637236140000|2021-11-18 11:49:00|207452.5|207302.5|207455.3|207305.3|207457.1|207307.1|207452.5|207302.5|18
1637236150000|2021-11-18 11:49:10|207455.1|207305.1|207454.8|207304.8|207455.7|207305.7|207452.8|207302.8|14
1637236160000|2021-11-18 11:49:20|207455.5|207305.5|207453.3|207303.3|207455.8|207305.8|207453|207303|21
1637236170000|2021-11-18 11:49:30|207454.7|207304.7|207450.9|207300.9|207454.9|207304.9|207450.1|207300.1|16
1637236180000|2021-11-18 11:49:40|207450.1|207300.1|207451.8|207301.8|207453.1|207303.1|207450.1|207300.1|11
1637236190000|2021-11-18 11:49:50|207451.6|207301.6|207453.3|207303.3|207453.3|207303.3|207451.6|207301.6|9
1637236200000|2021-11-18 11:50:00|207453.7|207303.7|207465.5|207315.5|207466.8|207316.8|207453.1|207303.1|16
1637236210000|2021-11-18 11:50:10|207469.5|207319.5|207464.5|207314.5|207469.5|207319.5|207463.1|207313.1|20
1637236220000|2021-11-18 11:50:20|207465.1|207315.1|207455.9|207305.9|207465.1|207315.1|207454.5|207304.5|23
1637236230000|2021-11-18 11:50:30|207455.6|207305.6|207452.3|207302.3|207456.1|207306.1|207452.3|207302.3|21
1637236240000|2021-11-18 11:50:40|207453|207303|207452.4|207302.4|207454.1|207304.1|207452.4|207302.4|13
1637236250000|2021-11-18 11:50:50|207453.6|207303.6|207451.1|207301.1|207453.6|207303.6|207450.6|207300.6|13
1637236260000|2021-11-18 11:51:00|207450.1|207300.1|207451.3|207301.3|207451.8|207301.8|207450|207300|14
1637236270000|2021-11-18 11:51:10|207451.6|207301.6|207454.9|207304.9|207459.9|207309.9|207451.4|207301.4|16
1637236280000|2021-11-18 11:51:20|207454.8|207304.8|207454.4|207304.4|207455.9|207305.9|207453|207303|18
1637236290000|2021-11-18 11:51:30|207454.1|207304.1|207460|207310|207460.4|207310.4|207453.8|207303.8|20
1637236300000|2021-11-18 11:51:40|207465.1|207315.1|207459.9|207309.9|207465.2|207315.2|207459.9|207309.9|13
1637236310000|2021-11-18 11:51:50|207459.5|207309.5|207461.3|207311.3|207463.5|207313.5|207457.9|207307.9|20
1637236320000|2021-11-18 11:52:00|207461.2|207311.2|207463.7|207313.7|207464.2|207314.2|207457.1|207307.1|15
1637236330000|2021-11-18 11:52:10|207463.6|207313.6|207455.1|207305.1|207463.9|207313.9|207455.1|207305.1|17
1637236340000|2021-11-18 11:52:20|207455|207305|207455|207305|207455|207305|207452.3|207302.3|12
1637236350000|2021-11-18 11:52:30|207455.9|207305.9|207453.7|207303.7|207456|207306|207452.8|207302.8|16
1637236360000|2021-11-18 11:52:40|207453.5|207303.5|207455.5|207305.5|207456.9|207306.9|207453|207303|18
1637236370000|2021-11-18 11:52:50|207455.7|207305.7|207453.5|207303.5|207455.9|207305.9|207453|207303|15
1637236380000|2021-11-18 11:53:00|207454.7|207304.7|207455|207305|207459.5|207309.5|207453.2|207303.2|17
1637236390000|2021-11-18 11:53:10|207454.6|207304.6|207452.8|207302.8|207455.3|207305.3|207452.4|207302.4|16
1637236400000|2021-11-18 11:53:20|207454.1|207304.1|207453.2|207303.2|207454.1|207304.1|207451.3|207301.3|10
1637236410000|2021-11-18 11:53:30|207453.9|207303.9|207455.5|207305.5|207456.9|207306.9|207452.9|207302.9|15
1637236420000|2021-11-18 11:53:40|207454.8|207304.8|207461|207311|207463.5|207313.5|207453.8|207303.8|18
1637236430000|2021-11-18 11:53:50|207461.1|207311.1|207466.1|207316.1|207467.2|207317.2|207455.5|207305.5|27
1637236440000|2021-11-18 11:54:00|207463.8|207313.8|207456.4|207306.4|207466.1|207316.1|207456.4|207306.4|22
1637236450000|2021-11-18 11:54:10|207457|207307|207454.5|207304.5|207463.9|207313.9|207454.5|207304.5|25
1637236460000|2021-11-18 11:54:20|207452.6|207302.6|207460.7|207310.7|207462.7|207312.7|207452.6|207302.6|19
1637236470000|2021-11-18 11:54:30|207461.5|207311.5|207461.8|207311.8|207476.9|207326.9|207460.6|207310.6|23
1637236480000|2021-11-18 11:54:40|207459.2|207309.2|207461.1|207311.1|207465.1|207315.1|207457.4|207307.4|16
1637236490000|2021-11-18 11:54:50|207461.4|207311.4|207463.9|207313.9|207464.3|207314.3|207458.2|207308.2|17
1637236500000|2021-11-18 11:55:00|207462.1|207312.1|207460.1|207310.1|207467.5|207317.5|207459.7|207309.7|22
1637236510000|2021-11-18 11:55:10|207459.3|207309.3|207456.4|207306.4|207460.8|207310.8|207456.1|207306.1|9
1637236520000|2021-11-18 11:55:20|207456.1|207306.1|207458.5|207308.5|207458.5|207308.5|207455.3|207305.3|14
1637236530000|2021-11-18 11:55:30|207458.4|207308.4|207454.9|207304.9|207458.4|207308.4|207454.6|207304.6|14
1637236540000|2021-11-18 11:55:40|207455.1|207305.1|207452.1|207302.1|207455.4|207305.4|207452.1|207302.1|10
1637236550000|2021-11-18 11:55:50|207452.8|207302.8|207449.7|207299.7|207453.2|207303.2|207449.5|207299.5|17
1637236560000|2021-11-18 11:56:00|207450.3|207300.3|207450.6|207300.6|207452.5|207302.5|207450|207300|12
1637236570000|2021-11-18 11:56:10|207451.5|207301.5|207452.3|207302.3|207453.8|207303.8|207448.2|207298.2|18
1637236580000|2021-11-18 11:56:20|207451.5|207301.5|207458.5|207308.5|207458.5|207308.5|207450.5|207300.5|16
1637236590000|2021-11-18 11:56:30|207458.1|207308.1|207402.6|207352.6|207458.1|207352.6|207402.2|207301.5|13
1637236600000|2021-11-18 11:56:40|207399.6|207349.6|207411.5|207361.5|207459.7|207362.2|207399.6|207304.7|16
1637236610000|2021-11-18 11:56:50|207408.8|207358.8|207458.3|207308.3|207461.5|207358.8|207408.6|207307.1|25
1637236620000|2021-11-18 11:57:00|207458.5|207308.5|207458.6|207308.6|207458.6|207308.6|207447.6|207297.6|23
1637236630000|2021-11-18 11:57:10|207457.3|207307.3|207463|207313|207463.5|207313.5|207454.3|207304.3|16
1637236640000|2021-11-18 11:57:20|207463.9|207313.9|207463.4|207313.4|207464.7|207314.7|207460.1|207310.1|16
1637236650000|2021-11-18 11:57:30|207463.6|207313.6|207556|207406|207560.2|207410.2|207463.5|207313.5|25
1637236660000|2021-11-18 11:57:40|207554.1|207404.1|207557.4|207407.4|207569.6|207419.6|207543.6|207393.6|26
1637236670000|2021-11-18 11:57:50|207564.8|207414.8|207525.6|207375.6|207564.8|207414.8|207524.4|207374.4|29
1637236680000|2021-11-18 11:58:00|207524|207374|207535.6|207385.6|207535.6|207385.6|207520.8|207370.8|27
1637236690000|2021-11-18 11:58:10|207537.1|207387.1|207533.9|207383.9|207537.1|207387.1|207527.8|207377.8|28
1637236700000|2021-11-18 11:58:20|207533.2|207383.2|207547.1|207397.1|207547.1|207397.1|207529.6|207379.6|26
1637236710000|2021-11-18 11:58:30|207540.7|207390.7|207506.4|207356.4|207543.3|207393.3|207503.6|207353.6|30
1637236720000|2021-11-18 11:58:40|207507.3|207357.3|207527.3|207377.3|207527.3|207377.3|207504.7|207354.7|32
1637236730000|2021-11-18 11:58:50|207526.3|207376.3|207522.6|207372.6|207527.9|207377.9|207500.4|207350.4|36
1637236740000|2021-11-18 11:59:00|207520.2|207370.2|207491|207341|207520.5|207370.5|207483.7|207333.7|27
1637236750000|2021-11-18 11:59:10|207507.9|207357.9|207518|207368|207518.7|207368.7|207505.1|207355.1|33
1637236760000|2021-11-18 11:59:20|207517.5|207367.5|207511.1|207361.1|207517.5|207367.5|207509.4|207359.4|26
1637236770000|2021-11-18 11:59:30|207509.8|207359.8|207508.9|207358.9|207510.9|207360.9|207508.7|207358.7|24
1637236780000|2021-11-18 11:59:40|207509.1|207359.1|207509.9|207359.9|207511.4|207361.4|207508.2|207358.2|20
1637236790000|2021-11-18 11:59:50|207508.4|207358.4|207509.7|207359.7|207509.8|207359.8|207507.2|207357.2|16
1637236800000|2021-11-18 12:00:00|207510.5|207360.5|207511.6|207361.6|207520.4|207370.4|207507.3|207357.3|28
1637236810000|2021-11-18 12:00:10|207511.8|207361.8|207512.2|207362.2|207514.6|207364.6|207511.8|207361.8|19
1637236820000|2021-11-18 12:00:20|207511.5|207361.5|207512.1|207362.1|207513.8|207363.8|207511.5|207361.5|18
1637236830000|2021-11-18 12:00:30|207511.6|207361.6|207513.5|207363.5|207514.5|207364.5|207511.5|207361.5|21
1637236840000|2021-11-18 12:00:40|207513.4|207363.4|207519.9|207369.9|207519.9|207369.9|207508.9|207358.9|16
1637236850000|2021-11-18 12:00:50|207519.7|207369.7|207517.4|207367.4|207521.6|207371.6|207516.9|207366.9|17
1637236860000|2021-11-18 12:01:00|207517.8|207367.8|207522.5|207372.5|207525.4|207375.4|207512|207362|13
1637236870000|2021-11-18 12:01:10|207521.7|207371.7|207524.2|207374.2|207525.3|207375.3|207521.7|207371.7|16
1637236880000|2021-11-18 12:01:20|207528.8|207378.8|207557.9|207407.9|207560.9|207410.9|207527.4|207377.4|26
1637236890000|2021-11-18 12:01:30|207556.1|207406.1|207606.4|207456.4|207612.7|207462.7|207556.1|207406.1|31
1637236900000|2021-11-18 12:01:40|207606.9|207456.9|207638.8|207488.8|207642.9|207492.9|207604.5|207454.5|28
1637236910000|2021-11-18 12:01:50|207638.3|207488.3|207639.2|207489.2|207644.4|207494.4|207634.8|207484.8|29
1637236920000|2021-11-18 12:02:00|207644.9|207494.9|207682.8|207532.8|207682.8|207532.8|207644.4|207494.4|33
1637236930000|2021-11-18 12:02:10|207683.2|207533.2|207677.1|207527.1|207683.2|207533.2|207669.5|207519.5|36
1637236940000|2021-11-18 12:02:20|207675.1|207525.1|207678.1|207528.1|207679.5|207529.5|207663.7|207513.7|31
1637236950000|2021-11-18 12:02:30|207679.7|207529.7|207680.6|207530.6|207683.7|207533.7|207678.2|207528.2|29
1637236960000|2021-11-18 12:02:40|207681.3|207531.3|207727.4|207577.4|207727.4|207577.4|207676|207526|29
1637236970000|2021-11-18 12:02:50|207729.2|207579.2|207722.6|207572.6|207729.9|207579.9|207721.6|207571.6|24
1637236980000|2021-11-18 12:03:00|207727.4|207577.4|207719.3|207569.3|207727.4|207577.4|207718|207568|20
1637236990000|2021-11-18 12:03:10|207719.1|207569.1|207716.2|207566.2|207719.1|207569.1|207712.4|207562.4|21
1637237000000|2021-11-18 12:03:20|207716.1|207566.1|207717.6|207567.6|207718.5|207568.5|207716.1|207566.1|18
1637237010000|2021-11-18 12:03:30|207717.7|207567.7|207722|207572|207728.7|207578.7|207716|207566|29
1637237020000|2021-11-18 12:03:40|207722.7|207572.7|207724.1|207574.1|207725.7|207575.7|207719.7|207569.7|26
1637237030000|2021-11-18 12:03:50|207724.2|207574.2|207679.2|207529.2|207724.4|207574.4|207679.2|207529.2|33
1637237040000|2021-11-18 12:04:00|207682.9|207532.9|207687.8|207537.8|207695.3|207545.3|207671.5|207521.5|34
1637237050000|2021-11-18 12:04:10|207691.7|207541.7|207685|207535|207695.6|207545.6|207682.5|207532.5|22
1637237060000|2021-11-18 12:04:20|207687.2|207537.2|207636|207486|207687.2|207537.2|207631.9|207481.9|25
1637237070000|2021-11-18 12:04:30|207635.9|207485.9|207640|207490|207640|207490|207622.6|207472.6|28
1637237080000|2021-11-18 12:04:40|207645.9|207495.9|207642.9|207492.9|207647.7|207497.7|207641.1|207491.1|23
1637237090000|2021-11-18 12:04:50|207642.7|207492.7|207637.6|207487.6|207644|207494|207633.1|207483.1|12
1637237100000|2021-11-18 12:05:00|207637.4|207487.4|207630.1|207480.1|207637.5|207487.5|207629.3|207479.3|26
1637237110000|2021-11-18 12:05:10|207630.4|207480.4|207628.4|207478.4|207632.4|207482.4|207628|207478|14
1637237120000|2021-11-18 12:05:20|207629.2|207479.2|207625.8|207475.8|207633.3|207483.3|207623.6|207473.6|23
1637237130000|2021-11-18 12:05:30|207620.9|207470.9|207626.9|207476.9|207627|207477|207619.5|207469.5|21
1637237140000|2021-11-18 12:05:40|207626.2|207476.2|207625.6|207475.6|207627.3|207477.3|207622.6|207472.6|15
1637237150000|2021-11-18 12:05:50|207625.7|207475.7|207628.3|207478.3|207630.8|207480.8|207625|207475|18
1637237160000|2021-11-18 12:06:00|207627.5|207477.5|207624.3|207474.3|207629|207479|207623.3|207473.3|22
1637237170000|2021-11-18 12:06:10|207624.6|207474.6|207588.5|207438.5|207624.7|207474.7|207587.3|207437.3|30
1637237180000|2021-11-18 12:06:20|207587.3|207437.3|207590.5|207440.5|207591.1|207441.1|207586.7|207436.7|20
1637237190000|2021-11-18 12:06:30|207590.8|207440.8|207595|207445|207596.4|207446.4|207590.7|207440.7|18
1637237200000|2021-11-18 12:06:40|207594.4|207444.4|207612.4|207462.4|207612.5|207462.5|207593|207443|23
1637237210000|2021-11-18 12:06:50|207612.2|207462.2|207611.5|207461.5|207612.2|207462.2|207609.4|207459.4|16
1637237220000|2021-11-18 12:07:00|207611.3|207461.3|207623.2|207473.2|207624|207474|207609.4|207459.4|25
1637237230000|2021-11-18 12:07:10|207621.3|207471.3|207624.5|207474.5|207629.1|207479.1|207620.3|207470.3|22
1637237240000|2021-11-18 12:07:20|207629.8|207479.8|207629.7|207479.7|207633|207483|207626.1|207476.1|30
1637237250000|2021-11-18 12:07:30|207629.2|207479.2|207628.8|207478.8|207629.2|207479.2|207627.6|207477.6|16
1637237260000|2021-11-18 12:07:40|207628.9|207478.9|207629|207479|207629.8|207479.8|207624.9|207474.9|31
1637237270000|2021-11-18 12:07:50|207629.5|207479.5|207622.3|207472.3|207630|207480|207621.2|207471.2|28
1637237280000|2021-11-18 12:08:00|207623.2|207473.2|207626.2|207476.2|207628.5|207478.5|207621.2|207471.2|34
1637237290000|2021-11-18 12:08:10|207626.5|207476.5|207626.4|207476.4|207627.4|207477.4|207622.4|207472.4|20
1637237300000|2021-11-18 12:08:20|207624.6|207474.6|207625|207475|207625.3|207475.3|207623.4|207473.4|12
1637237310000|2021-11-18 12:08:30|207625.9|207475.9|207634.6|207484.6|207637.5|207487.5|207625.7|207475.7|18
1637237320000|2021-11-18 12:08:40|207635.2|207485.2|207649.1|207499.1|207653.2|207503.2|207634.7|207484.7|24
1637237330000|2021-11-18 12:08:50|207649.2|207499.2|207649.5|207499.5|207654.1|207504.1|207648|207498|12
1637237340000|2021-11-18 12:09:00|207647.6|207497.6|207681.9|207531.9|207693.5|207543.5|207643.7|207493.7|35
1637237350000|2021-11-18 12:09:10|207681.1|207531.1|207691.2|207541.2|207691.2|207541.2|207675.9|207525.9|28
1637237360000|2021-11-18 12:09:20|207688.3|207538.3|207700.5|207550.5|207703.6|207553.6|207680.9|207530.9|27
1637237370000|2021-11-18 12:09:30|207701.2|207551.2|207725.6|207575.6|207725.7|207575.7|207700.9|207550.9|26
1637237380000|2021-11-18 12:09:40|207725.8|207575.8|207714.6|207564.6|207728|207578|207707.3|207557.3|29
1637237390000|2021-11-18 12:09:50|207715.3|207565.3|207721.1|207571.1|207731.3|207581.3|207714.2|207564.2|34
1637237400000|2021-11-18 12:10:00|207719.6|207569.6|207715.4|207565.4|207722.8|207572.8|207714.3|207564.3|26
1637237410000|2021-11-18 12:10:10|207715.5|207565.5|207714.1|207564.1|207729.4|207579.4|207712.5|207562.5|28
1637237420000|2021-11-18 12:10:20|207714.6|207564.6|207717.2|207567.2|207719.5|207569.5|207712.4|207562.4|28
1637237430000|2021-11-18 12:10:30|207718|207568|207726.4|207576.4|207728.3|207578.3|207717.2|207567.2|20
1637237440000|2021-11-18 12:10:40|207725.9|207575.9|207726|207576|207726|207576|207724.3|207574.3|16
1637237450000|2021-11-18 12:10:50|207724.9|207574.9|207720.7|207570.7|207725.5|207575.5|207719.7|207569.7|21
1637237460000|2021-11-18 12:11:00|207720|207570|207718.6|207568.6|207724.1|207574.1|207718.3|207568.3|20
1637237470000|2021-11-18 12:11:10|207718.8|207568.8|207722.8|207572.8|207725.9|207575.9|207718.4|207568.4|27
1637237480000|2021-11-18 12:11:20|207723.5|207573.5|207725.2|207575.2|207725.2|207575.2|207722.2|207572.2|29
1637237490000|2021-11-18 12:11:30|207726.6|207576.6|207750.4|207600.4|207752.9|207602.9|207725.1|207575.1|23
1637237500000|2021-11-18 12:11:40|207753.7|207603.7|207745.6|207595.6|207753.7|207603.7|207744.1|207594.1|27
1637237510000|2021-11-18 12:11:50|207747.4|207597.4|207733.1|207583.1|207747.9|207597.9|207732.5|207582.5|22
1637237520000|2021-11-18 12:12:00|207738.7|207588.7|207729.4|207579.4|207738.7|207588.7|207725.8|207575.8|20
1637237530000|2021-11-18 12:12:10|207729.9|207579.9|207728.5|207578.5|207730.9|207580.9|207726.2|207576.2|18
1637237540000|2021-11-18 12:12:20|207727.9|207577.9|207727.7|207577.7|207729.2|207579.2|207724.1|207574.1|14
1637237550000|2021-11-18 12:12:30|207728.8|207578.8|207728.9|207578.9|207731.3|207581.3|207727.5|207577.5|16
1637237560000|2021-11-18 12:12:40|207728.8|207578.8|207729.8|207579.8|207730.4|207580.4|207725.5|207575.5|16
1637237570000|2021-11-18 12:12:50|207730.2|207580.2|207729|207579|207730.2|207580.2|207727.1|207577.1|11
1637237580000|2021-11-18 12:13:00|207729.1|207579.1|207724.4|207574.4|207732.6|207582.6|207723|207573|20
1637237590000|2021-11-18 12:13:10|207724.3|207574.3|207742.7|207592.7|207753.1|207603.1|207724.3|207574.3|26
1637237600000|2021-11-18 12:13:20|207743.6|207593.6|207755.6|207605.6|207758|207608|207743.6|207593.6|21
1637237610000|2021-11-18 12:13:30|207756.2|207606.2|207754.6|207604.6|207758.7|207608.7|207749.1|207599.1|23
1637237620000|2021-11-18 12:13:40|207754.9|207604.9|207755.4|207605.4|207756.4|207606.4|207749|207599|22
1637237630000|2021-11-18 12:13:50|207755.7|207605.7|207755.5|207605.5|207757.2|207607.2|207753.3|207603.3|22
1637237640000|2021-11-18 12:14:00|207756.1|207606.1|207758.7|207608.7|207759.8|207609.8|207755.1|207605.1|25
1637237650000|2021-11-18 12:14:10|207759.3|207609.3|207752.4|207602.4|207759.3|207609.3|207752.1|207602.1|28
1637237660000|2021-11-18 12:14:20|207752.8|207602.8|207758.3|207608.3|207758.7|207608.7|207752.2|207602.2|31
1637237670000|2021-11-18 12:14:30|207758.4|207608.4|207755.3|207605.3|207759.1|207609.1|207752.3|207602.3|27
1637237680000|2021-11-18 12:14:40|207755.7|207605.7|207758.8|207608.8|207762.2|207612.2|207755.7|207605.7|20
1637237690000|2021-11-18 12:14:50|207761.3|207611.3|207759.8|207609.8|207761.8|207611.8|207757.4|207607.4|22
1637237700000|2021-11-18 12:15:00|207759.9|207609.9|207759.5|207609.5|207761.9|207611.9|207757.1|207607.1|28
1637237710000|2021-11-18 12:15:10|207758.8|207608.8|207728.3|207578.3|207760.3|207610.3|207722.5|207572.5|26
1637237720000|2021-11-18 12:15:20|207729.8|207579.8|207726.5|207576.5|207731.1|207581.1|207726.1|207576.1|16
1637237730000|2021-11-18 12:15:30|207727.4|207577.4|207727.6|207577.6|207728|207578|207725.8|207575.8|14
1637237740000|2021-11-18 12:15:40|207727.5|207577.5|207725.3|207575.3|207730.2|207580.2|207725.3|207575.3|11
1637237750000|2021-11-18 12:15:50|207726.5|207576.5|207726|207576|207727.4|207577.4|207724.4|207574.4|17
1637237760000|2021-11-18 12:16:00|207726.1|207576.1|207727.3|207577.3|207731.1|207581.1|207726.1|207576.1|14
1637237770000|2021-11-18 12:16:10|207728|207578|207729.5|207579.5|207729.7|207579.7|207727.1|207577.1|10
1637237780000|2021-11-18 12:16:20|207729.2|207579.2|207727|207577|207729.2|207579.2|207723.5|207573.5|19
1637237790000|2021-11-18 12:16:30|207726.9|207576.9|207723.6|207573.6|207728.3|207578.3|207719.8|207569.8|22
1637237800000|2021-11-18 12:16:40|207723.7|207573.7|207724.2|207574.2|207727.1|207577.1|207723.5|207573.5|20
1637237810000|2021-11-18 12:16:50|207723.9|207573.9|207726.5|207576.5|207726.5|207576.5|207723.9|207573.9|19
1637237820000|2021-11-18 12:17:00|207723.8|207573.8|207725.8|207575.8|207728.9|207578.9|207722.4|207572.4|17
1637237830000|2021-11-18 12:17:10|207727.3|207577.3|207731.6|207581.6|207731.6|207581.6|207726.1|207576.1|22
1637237840000|2021-11-18 12:17:20|207730.8|207580.8|207728.1|207578.1|207730.8|207580.8|207726.5|207576.5|20
1637237850000|2021-11-18 12:17:30|207730.2|207580.2|207728.4|207578.4|207730.8|207580.8|207728|207578|18
1637237860000|2021-11-18 12:17:40|207728.9|207578.9|207730|207580|207730.5|207580.5|207725.7|207575.7|19
1637237870000|2021-11-18 12:17:50|207730.4|207580.4|207730.3|207580.3|207732.2|207582.2|207726.5|207576.5|20
1637237880000|2021-11-18 12:18:00|207730.8|207580.8|207728.2|207578.2|207730.8|207580.8|207726.7|207576.7|24
1637237890000|2021-11-18 12:18:10|207726.8|207576.8|207729.2|207579.2|207730.7|207580.7|207726.8|207576.8|21
1637237900000|2021-11-18 12:18:20|207730.1|207580.1|207724.5|207574.5|207730.7|207580.7|207722.2|207572.2|21
1637237910000|2021-11-18 12:18:30|207724.6|207574.6|207725.5|207575.5|207725.5|207575.5|207723.6|207573.6|25
1637237920000|2021-11-18 12:18:40|207723.9|207573.9|207726.1|207576.1|207727.8|207577.8|207723.9|207573.9|31
1637237930000|2021-11-18 12:18:50|207727.1|207577.1|207724.4|207574.4|207729.1|207579.1|207724|207574|20
1637237940000|2021-11-18 12:19:00|207725.4|207575.4|207726.4|207576.4|207728.4|207578.4|207723.8|207573.8|28
1637237950000|2021-11-18 12:19:10|207726.9|207576.9|207728.5|207578.5|207730|207580|207726.9|207576.9|12
1637237960000|2021-11-18 12:19:20|207729.4|207579.4|207728.8|207578.8|207731.6|207581.6|207728.8|207578.8|14
1637237970000|2021-11-18 12:19:30|207729.1|207579.1|207728.6|207578.6|207730|207580|207727.8|207577.8|10
1637237980000|2021-11-18 12:19:40|207729|207579|207728.2|207578.2|207729.6|207579.6|207726.3|207576.3|15
1637237990000|2021-11-18 12:19:50|207728.7|207578.7|207727|207577|207730.4|207580.4|207727|207577|17
1637238000000|2021-11-18 12:20:00|207729.4|207579.4|207729.7|207579.7|207729.7|207579.7|207727.3|207577.3|19
1637238010000|2021-11-18 12:20:10|207729.4|207579.4|207769.8|207619.8|207831.8|207681.8|207729.3|207579.3|31
1637238020000|2021-11-18 12:20:20|207769.9|207619.9|207768.2|207618.2|207770.1|207620.1|207766.3|207616.3|20
1637238030000|2021-11-18 12:20:30|207768.6|207618.6|207765.7|207615.7|207770|207620|207761.7|207611.7|22
1637238040000|2021-11-18 12:20:40|207765.3|207615.3|207764.2|207614.2|207765.3|207615.3|207763.7|207613.7|11
1637238050000|2021-11-18 12:20:50|207764.6|207614.6|207806.2|207656.2|207806.7|207656.7|207761.4|207611.4|22
1637238060000|2021-11-18 12:21:00|207803.3|207653.3|207814.8|207664.8|207815.1|207665.1|207803.1|207653.1|24
1637238070000|2021-11-18 12:21:10|207814.5|207664.5|207812.3|207662.3|207815|207665|207811.3|207661.3|21
1637238080000|2021-11-18 12:21:20|207812.7|207662.7|207813.2|207663.2|207813.4|207663.4|207812.2|207662.2|17
1637238090000|2021-11-18 12:21:30|207813.4|207663.4|207814.8|207664.8|207815.9|207665.9|207811|207661|20
1637238100000|2021-11-18 12:21:40|207814.7|207664.7|207814.2|207664.2|207815.3|207665.3|207813.7|207663.7|16
1637238110000|2021-11-18 12:21:50|207814.4|207664.4|207815.1|207665.1|207815.6|207665.6|207812.5|207662.5|11
1637238120000|2021-11-18 12:22:00|207815|207665|207816|207666|207816|207666|207812.5|207662.5|18
1637238130000|2021-11-18 12:22:10|207815.5|207665.5|207842.1|207692.1|207844.1|207694.1|207814.3|207664.3|30
1637238140000|2021-11-18 12:22:20|207842.7|207692.7|207844.3|207694.3|207844.6|207694.6|207841.7|207691.7|20
1637238150000|2021-11-18 12:22:30|207844|207694|207844.5|207694.5|207845.2|207695.2|207843.2|207693.2|15
1637238160000|2021-11-18 12:22:40|207843.9|207693.9|207845|207695|207845.5|207695.5|207843.9|207693.9|7
1637238170000|2021-11-18 12:22:50|207845.9|207695.9|207845.9|207695.9|207847.2|207697.2|207844.6|207694.6|16
1637238180000|2021-11-18 12:23:00|207846.1|207696.1|207841.9|207691.9|207846.1|207696.1|207839.7|207689.7|18
1637238190000|2021-11-18 12:23:10|207841.7|207691.7|207850.6|207700.6|207862.1|207712.1|207841.7|207691.7|23
1637238200000|2021-11-18 12:23:20|207846.2|207696.2|207845.2|207695.2|207849.5|207699.5|207844|207694|19
1637238210000|2021-11-18 12:23:30|207846|207696|207847.4|207697.4|207849.3|207699.3|207834.5|207684.5|26
1637238220000|2021-11-18 12:23:40|207848.8|207698.8|207848.8|207698.8|207849|207699|207848|207698|19
1637238230000|2021-11-18 12:23:50|207849|207699|207847.5|207697.5|207850.1|207700.1|207847.5|207697.5|10
1637238240000|2021-11-18 12:24:00|207844.7|207694.7|207844.3|207694.3|207853.8|207703.8|207842.6|207692.6|27
1637238250000|2021-11-18 12:24:10|207845|207695|207843.7|207693.7|207845.6|207695.6|207843.3|207693.3|19
1637238260000|2021-11-18 12:24:20|207841.1|207691.1|207842.8|207692.8|207843.6|207693.6|207841.1|207691.1|22
1637238270000|2021-11-18 12:24:30|207842.9|207692.9|207843|207693|207843.5|207693.5|207842.6|207692.6|9
1637238280000|2021-11-18 12:24:40|207836|207686|207843.7|207693.7|207844.3|207694.3|207836|207686|19
1637238290000|2021-11-18 12:24:50|207843.2|207693.2|207847.6|207697.6|207851.7|207701.7|207840.9|207690.9|24
1637238300000|2021-11-18 12:25:00|207847.9|207697.9|207849.6|207699.6|207851.3|207701.3|207847.7|207697.7|19
1637238310000|2021-11-18 12:25:10|207851.1|207701.1|207862.1|207712.1|207864.6|207714.6|207846.1|207696.1|25
1637238320000|2021-11-18 12:25:20|207863.8|207713.8|207890.5|207740.5|207890.5|207740.5|207862.9|207712.9|27
1637238330000|2021-11-18 12:25:30|207891.8|207741.8|207888.7|207738.7|207891.8|207741.8|207886.9|207736.9|22
1637238340000|2021-11-18 12:25:40|207888.6|207738.6|207889.9|207739.9|207891.6|207741.6|207886.1|207736.1|18
1637238350000|2021-11-18 12:25:50|207891.6|207741.6|207872|207722|207892.4|207742.4|207865.8|207715.8|21
1637238360000|2021-11-18 12:26:00|207871.8|207721.8|207864.6|207714.6|207873|207723|207863|207713|24
1637238370000|2021-11-18 12:26:10|207865.6|207715.6|207865.4|207715.4|207867.5|207717.5|207854|207704|25
1637238380000|2021-11-18 12:26:20|207868.8|207718.8|207865.5|207715.5|207868.8|207718.8|207862|207712|19
1637238390000|2021-11-18 12:26:30|207864.3|207714.3|207866.2|207716.2|207867.9|207717.9|207861.6|207711.6|19
1637238400000|2021-11-18 12:26:40|207865.8|207715.8|207864|207714|207867.8|207717.8|207861.4|207711.4|23
1637238410000|2021-11-18 12:26:50|207864.1|207714.1|207855.9|207705.9|207867|207717|207855.9|207705.9|20
1637238420000|2021-11-18 12:27:00|207860.2|207710.2|207854.9|207704.9|207864.7|207714.7|207853.2|207703.2|24
1637238430000|2021-11-18 12:27:10|207855.1|207705.1|207855.8|207705.8|207858.2|207708.2|207853.2|207703.2|17
1637238440000|2021-11-18 12:27:20|207855.6|207705.6|207855.7|207705.7|207858.5|207708.5|207855.6|207705.6|11
1637238450000|2021-11-18 12:27:30|207855.8|207705.8|207851.5|207701.5|207857.4|207707.4|207850.9|207700.9|13
1637238460000|2021-11-18 12:27:40|207851.7|207701.7|207848.4|207698.4|207853.3|207703.3|207848|207698|22
1637238470000|2021-11-18 12:27:50|207848.7|207698.7|207849.1|207699.1|207850|207700|207846.3|207696.3|15
1637238480000|2021-11-18 12:28:00|207848.2|207698.2|207843.3|207693.3|207848.4|207698.4|207838.1|207688.1|20
1637238490000|2021-11-18 12:28:10|207847.5|207697.5|207845.2|207695.2|207851.1|207701.1|207844.6|207694.6|28
1637238500000|2021-11-18 12:28:20|207848.4|207698.4|207847.6|207697.6|207848.4|207698.4|207845.6|207695.6|21
1637238510000|2021-11-18 12:28:30|207846.8|207696.8|207847.1|207697.1|207849.8|207699.8|207845.2|207695.2|19
1637238520000|2021-11-18 12:28:40|207853.3|207703.3|207858|207708|207858.2|207708.2|207851.8|207701.8|24
1637238530000|2021-11-18 12:28:50|207857.4|207707.4|207854.7|207704.7|207858.9|207708.9|207853.7|207703.7|24
1637238540000|2021-11-18 12:29:00|207856.2|207706.2|207859.1|207709.1|207859.8|207709.8|207854.3|207704.3|17
1637238550000|2021-11-18 12:29:10|207858.8|207708.8|207856.1|207706.1|207858.8|207708.8|207850.5|207700.5|24
1637238560000|2021-11-18 12:29:20|207855.5|207705.5|207856.9|207706.9|207864.6|207714.6|207844.8|207694.8|25
1637238570000|2021-11-18 12:29:30|207860.3|207710.3|207860.8|207710.8|207860.8|207710.8|207856|207706|19
1637238580000|2021-11-18 12:29:40|207859.2|207709.2|207854.4|207704.4|207861.1|207711.1|207854.4|207704.4|23
1637238590000|2021-11-18 12:29:50|207853.6|207703.6|207858.5|207708.5|207860.1|207710.1|207853.6|207703.6|26
1637238600000|2021-11-18 12:30:00|207854.8|207704.8|207850|207700|207859.5|207709.5|207848.2|207698.2|25
1637238610000|2021-11-18 12:30:10|207848.1|207698.1|207851.6|207701.6|207852.3|207702.3|207847.6|207697.6|18
1637238620000|2021-11-18 12:30:20|207852.1|207702.1|207852.7|207702.7|207852.7|207702.7|207848.4|207698.4|21
1637238630000|2021-11-18 12:30:30|207852.8|207702.8|207851.3|207701.3|207853.6|207703.6|207851.3|207701.3|15
1637238640000|2021-11-18 12:30:40|207851.5|207701.5|207813|207663|207851.7|207701.7|207809|207659|26
1637238650000|2021-11-18 12:30:50|207812|207662|207812.1|207662.1|207814.1|207664.1|207810.5|207660.5|18
1637238660000|2021-11-18 12:31:00|207811.6|207661.6|207821.6|207671.6|207821.6|207671.6|207811.6|207661.6|28
1637238670000|2021-11-18 12:31:10|207820.6|207670.6|207816.5|207666.5|207820.6|207670.6|207807.3|207657.3|25
1637238680000|2021-11-18 12:31:20|207814.2|207664.2|207817.6|207667.6|207818.2|207668.2|207811|207661|23
1637238690000|2021-11-18 12:31:30|207818.7|207668.7|207840.4|207690.4|207847.5|207697.5|207816.7|207666.7|23
1637238700000|2021-11-18 12:31:40|207844.9|207694.9|207843.7|207693.7|207844.9|207694.9|207841.5|207691.5|17
1637238710000|2021-11-18 12:31:50|207843.9|207693.9|207837|207687|207843.9|207693.9|207831.8|207681.8|23
1637238720000|2021-11-18 12:32:00|207838.3|207688.3|207812.2|207662.2|207839.3|207689.3|207808|207658|28
1637238730000|2021-11-18 12:32:10|207811.7|207661.7|207810.1|207660.1|207811.7|207661.7|207806.8|207656.8|26
1637238740000|2021-11-18 12:32:20|207809.3|207659.3|207808|207658|207809.6|207659.6|207806|207656|19
1637238750000|2021-11-18 12:32:30|207807.7|207657.7|207808.7|207658.7|207809|207659|207807.6|207657.6|14
1637238760000|2021-11-18 12:32:40|207809.3|207659.3|207819|207669|207820.4|207670.4|207808.5|207658.5|22
1637238770000|2021-11-18 12:32:50|207819.1|207669.1|207819.8|207669.8|207820.1|207670.1|207818.3|207668.3|13
1637238780000|2021-11-18 12:33:00|207819.7|207669.7|207818|207668|207820.2|207670.2|207816.8|207666.8|19
1637238790000|2021-11-18 12:33:10|207818.7|207668.7|207819.7|207669.7|207820.7|207670.7|207814.8|207664.8|19
1637238800000|2021-11-18 12:33:20|207819|207669|207809|207659|207820|207670|207809|207659|22
1637238810000|2021-11-18 12:33:30|207810.1|207660.1|207812.7|207662.7|207813.5|207663.5|207809.3|207659.3|20
1637238820000|2021-11-18 12:33:40|207812.6|207662.6|207810.5|207660.5|207813|207663|207805.2|207655.2|24
1637238830000|2021-11-18 12:33:50|207809|207659|207808.9|207658.9|207811.2|207661.2|207806|207656|21
1637238840000|2021-11-18 12:34:00|207809.2|207659.2|207814|207664|207814.6|207664.6|207807.5|207657.5|26
1637238850000|2021-11-18 12:34:10|207813.1|207663.1|207847|207697|207848|207698|207812.8|207662.8|22
1637238860000|2021-11-18 12:34:20|207848.6|207698.6|207888.4|207738.4|207888.4|207738.4|207848.2|207698.2|27
1637238870000|2021-11-18 12:34:30|207887.7|207737.7|207899|207749|207903.6|207753.6|207886.5|207736.5|31
1637238880000|2021-11-18 12:34:40|207900|207750|207913.1|207763.1|207918.5|207768.5|207899.5|207749.5|27
1637238890000|2021-11-18 12:34:50|207912.6|207762.6|207897.5|207747.5|207912.7|207762.7|207895.3|207745.3|26
1637238900000|2021-11-18 12:35:00|207898.7|207748.7|207920.4|207770.4|207920.4|207770.4|207896.5|207746.5|27
1637238910000|2021-11-18 12:35:10|207919.3|207769.3|207905.4|207755.4|207919.3|207769.3|207905.4|207755.4|24
1637238920000|2021-11-18 12:35:20|207907.1|207757.1|207917.2|207767.2|207918.3|207768.3|207906.4|207756.4|24
1637238930000|2021-11-18 12:35:30|207917|207767|207910.2|207760.2|207919.6|207769.6|207910.2|207760.2|24
1637238940000|2021-11-18 12:35:40|207908.5|207758.5|207905.4|207755.4|207917.3|207767.3|207904.2|207754.2|25
1637238950000|2021-11-18 12:35:50|207906.7|207756.7|207907.7|207757.7|207907.7|207757.7|207900.6|207750.6|14
1637238960000|2021-11-18 12:36:00|207907.1|207757.1|207912.5|207762.5|207915.9|207765.9|207906.1|207756.1|23
1637238970000|2021-11-18 12:36:10|207909.1|207759.1|207910.6|207760.6|207910.7|207760.7|207909.1|207759.1|7
1637238980000|2021-11-18 12:36:20|207911.3|207761.3|207916.4|207766.4|207916.4|207766.4|207907.9|207757.9|22
1637238990000|2021-11-18 12:36:30|207915.8|207765.8|207917.3|207767.3|207917.6|207767.6|207914.5|207764.5|18
1637239000000|2021-11-18 12:36:40|207917.5|207767.5|207917.3|207767.3|207919.4|207769.4|207916.1|207766.1|16
1637239010000|2021-11-18 12:36:50|207917.2|207767.2|207918.8|207768.8|207918.9|207768.9|207914.6|207764.6|22
1637239020000|2021-11-18 12:37:00|207918.1|207768.1|207916|207766|207924.2|207774.2|207914.4|207764.4|28
1637239030000|2021-11-18 12:37:10|207916.6|207766.6|207917.4|207767.4|207917.4|207767.4|207910.4|207760.4|25
1637239040000|2021-11-18 12:37:20|207917.3|207767.3|207911.9|207761.9|207917.3|207767.3|207909.9|207759.9|19
1637239050000|2021-11-18 12:37:30|207911.3|207761.3|207871|207721|207914.9|207812.8|207862.3|207719.7|25
1637239060000|2021-11-18 12:37:40|207871.4|207721.4|207869|207719|207872.2|207722.2|207866|207716|29
1637239070000|2021-11-18 12:37:50|207867.1|207717.1|207865.4|207715.4|207868.5|207718.5|207864.9|207714.9|18
1637239080000|2021-11-18 12:38:00|207865.9|207715.9|207867.8|207717.8|207867.8|207717.8|207862.8|207712.8|21
1637239090000|2021-11-18 12:38:10|207865.5|207715.5|207843.8|207693.8|207877.2|207727.2|207843.8|207693.8|22
1637239100000|2021-11-18 12:38:20|207846|207696|207839.3|207689.3|207847.2|207697.2|207835.7|207685.7|26
1637239110000|2021-11-18 12:38:30|207838.6|207688.6|207846.7|207696.7|207847.3|207697.3|207838.6|207688.6|25
1637239120000|2021-11-18 12:38:40|207846.5|207696.5|207839.5|207689.5|207847.6|207697.6|207839.1|207689.1|21
1637239130000|2021-11-18 12:38:50|207840|207690|207802|207652|207842.2|207692.2|207797.4|207647.4|24
1637239140000|2021-11-18 12:39:00|207802.5|207652.5|207826.4|207676.4|207828|207678|207800.1|207650.1|27
1637239150000|2021-11-18 12:39:10|207827.2|207677.2|207825.9|207675.9|207828.2|207678.2|207824.6|207674.6|23
1637239160000|2021-11-18 12:39:20|207826.1|207676.1|207825.9|207675.9|207829.1|207679.1|207823.9|207673.9|25
1637239170000|2021-11-18 12:39:30|207826.4|207676.4|207828.5|207678.5|207828.5|207678.5|207823.9|207673.9|15
1637239180000|2021-11-18 12:39:40|207828|207678|207825.9|207675.9|207828|207678|207821.8|207671.8|18
1637239190000|2021-11-18 12:39:50|207825.5|207675.5|207826.6|207676.6|207828.6|207678.6|207824.3|207674.3|21
1637239200000|2021-11-18 12:40:00|207829.1|207679.1|207828.2|207678.2|207831.3|207681.3|207825.6|207675.6|24
1637239210000|2021-11-18 12:40:10|207831.2|207681.2|207823.9|207673.9|207831.2|207681.2|207823.9|207673.9|24
1637239220000|2021-11-18 12:40:20|207824.8|207674.8|207813.2|207663.2|207824.8|207674.8|207811.5|207661.5|22
1637239230000|2021-11-18 12:40:30|207814.4|207664.4|207815.9|207665.9|207817.2|207667.2|207812.3|207662.3|18
1637239240000|2021-11-18 12:40:40|207816.2|207666.2|207817.1|207667.1|207817.5|207667.5|207803.9|207653.9|29
1637239250000|2021-11-18 12:40:50|207816.7|207666.7|207812.7|207662.7|207816.7|207666.7|207812.3|207662.3|19
1637239260000|2021-11-18 12:41:00|207814.8|207664.8|207806.4|207656.4|207815.4|207665.4|207803.2|207653.2|28
1637239270000|2021-11-18 12:41:10|207806.5|207656.5|207810.5|207660.5|207813.1|207663.1|207804.4|207654.4|23
1637239280000|2021-11-18 12:41:20|207810.4|207660.4|207806.8|207656.8|207812.7|207662.7|207806.3|207656.3|31
1637239290000|2021-11-18 12:41:30|207806.7|207656.7|207731.6|207581.6|207806.7|207656.7|207729.8|207579.8|32
1637239300000|2021-11-18 12:41:40|207715.8|207565.8|207703.9|207553.9|207715.8|207565.8|207703.9|207553.9|33
1637239310000|2021-11-18 12:41:50|207704.5|207554.5|207701.8|207551.8|207708.5|207558.5|207699.5|207549.5|20
1637239320000|2021-11-18 12:42:00|207700.9|207550.9|207720.3|207570.3|207720.3|207570.3|207699.2|207549.2|25
1637239330000|2021-11-18 12:42:10|207719.3|207569.3|207741.5|207591.5|207750.7|207600.7|207718.5|207568.5|29
1637239340000|2021-11-18 12:42:20|207742.4|207592.4|207744.3|207594.3|207745.8|207595.8|207740.5|207590.5|32
1637239350000|2021-11-18 12:42:30|207744.5|207594.5|207752.4|207602.4|207753.3|207603.3|207742.1|207592.1|28
1637239360000|2021-11-18 12:42:40|207751.8|207601.8|207753.3|207603.3|207756.4|207606.4|207751.7|207601.7|29
1637239370000|2021-11-18 12:42:50|207754.8|207604.8|207756.8|207606.8|207759|207609|207750.6|207600.6|23
1637239380000|2021-11-18 12:43:00|207758|207608|207758.1|207608.1|207759|207609|207754.3|207604.3|27
1637239390000|2021-11-18 12:43:10|207757.5|207607.5|207747.7|207597.7|207758.3|207608.3|207747.7|207597.7|29
1637239400000|2021-11-18 12:43:20|207748.6|207598.6|207750.6|207600.6|207751.4|207601.4|207745.9|207595.9|28
1637239410000|2021-11-18 12:43:30|207750.9|207600.9|207749.3|207599.3|207751.6|207601.6|207747.8|207597.8|27
1637239420000|2021-11-18 12:43:40|207748.9|207598.9|207757.3|207607.3|207761.1|207611.1|207748.9|207598.9|31
1637239430000|2021-11-18 12:43:50|207757.2|207607.2|207760.3|207610.3|207760.3|207610.3|207755.1|207605.1|23
1637239440000|2021-11-18 12:44:00|207759.7|207609.7|207756.5|207606.5|207759.7|207609.7|207753.4|207603.4|25
1637239450000|2021-11-18 12:44:10|207759.9|207609.9|207758.3|207608.3|207759.9|207609.9|207754.5|207604.5|28
1637239460000|2021-11-18 12:44:20|207756.8|207606.8|207755|207605|207757.9|207607.9|207752.1|207602.1|29
1637239470000|2021-11-18 12:44:30|207756.6|207606.6|207750.5|207600.5|207757.2|207607.2|207750.5|207600.5|26
1637239480000|2021-11-18 12:44:40|207754.1|207604.1|207703.7|207553.7|207754.9|207604.9|207702.6|207552.6|30
1637239490000|2021-11-18 12:44:50|207702.9|207552.9|207707|207557|207708.9|207558.9|207698.7|207548.7|25
1637239500000|2021-11-18 12:45:00|207704.2|207554.2|207700.5|207550.5|207706.1|207556.1|207700.5|207550.5|25
1637239510000|2021-11-18 12:45:10|207700.3|207550.3|207699|207549|207700.8|207550.8|207692.2|207542.2|23
1637239520000|2021-11-18 12:45:20|207703.4|207553.4|207698.5|207548.5|207703.8|207553.8|207695.6|207545.6|28
1637239530000|2021-11-18 12:45:30|207697.9|207547.9|207701.6|207551.6|207702.9|207552.9|207694.8|207544.8|21
1637239540000|2021-11-18 12:45:40|207701.9|207551.9|207758|207608|207759.5|207609.5|207699.3|207549.3|31
1637239550000|2021-11-18 12:45:50|207758.5|207608.5|207759.5|207609.5|207761.2|207611.2|207755.5|207605.5|22
1637239560000|2021-11-18 12:46:00|207758.9|207608.9|207749.7|207599.7|207759.1|207609.1|207744|207594|25
1637239570000|2021-11-18 12:46:10|207750.4|207600.4|207702.3|207552.3|207750.4|207600.4|207702.3|207552.3|32
1637239580000|2021-11-18 12:46:20|207702.2|207552.2|207667.9|207517.9|207705.4|207555.4|207664.8|207514.8|31
1637239590000|2021-11-18 12:46:30|207668|207518|207676.6|207526.6|207679.1|207529.1|207668|207518|24
1637239600000|2021-11-18 12:46:40|207674.2|207524.2|207679.7|207529.7|207682.1|207532.1|207674.2|207524.2|27
1637239610000|2021-11-18 12:46:50|207680.5|207530.5|207674.5|207524.5|207683.4|207533.4|207665.2|207515.2|31
1637239620000|2021-11-18 12:47:00|207674.6|207524.6|207695.4|207545.4|207698.4|207548.4|207673.5|207523.5|26
1637239630000|2021-11-18 12:47:10|207693.9|207543.9|207714.1|207564.1|207714.5|207564.5|207693.4|207543.4|26
1637239640000|2021-11-18 12:47:20|207713.1|207563.1|207714.6|207564.6|207716.2|207566.2|207711.2|207561.2|33
1637239650000|2021-11-18 12:47:30|207715.6|207565.6|207717.9|207567.9|207723.1|207573.1|207714.7|207564.7|22
1637239660000|2021-11-18 12:47:40|207717.8|207567.8|207720.4|207570.4|207723|207573|207715.5|207565.5|22
1637239670000|2021-11-18 12:47:50|207720.2|207570.2|207714.4|207564.4|207720.2|207570.2|207714.2|207564.2|21
1637239680000|2021-11-18 12:48:00|207714.7|207564.7|207712.8|207562.8|207716.8|207566.8|207711.5|207561.5|24
1637239690000|2021-11-18 12:48:10|207714.5|207564.5|207713.5|207563.5|207715.1|207565.1|207712.5|207562.5|24
1637239700000|2021-11-18 12:48:20|207714|207564|207758.2|207608.2|207762.9|207612.9|207714|207564|26
1637239710000|2021-11-18 12:48:30|207756.6|207606.6|207806.1|207656.1|207807.3|207657.3|207755.5|207605.5|34
1637239720000|2021-11-18 12:48:40|207804.2|207654.2|207800.2|207650.2|207805.7|207655.7|207799.7|207649.7|28
1637239730000|2021-11-18 12:48:50|207799.6|207649.6|207802.1|207652.1|207802.9|207652.9|207799.6|207649.6|15
1637239740000|2021-11-18 12:49:00|207801.1|207651.1|207823|207673|207829.7|207679.7|207800.4|207650.4|28
1637239750000|2021-11-18 12:49:10|207824.7|207674.7|207831.8|207681.8|207834.5|207719.2|207769.2|207667.3|28
1637239760000|2021-11-18 12:49:20|207832|207682|207810.4|207660.4|207837.2|207687.2|207810.4|207660.4|20
1637239770000|2021-11-18 12:49:30|207800.7|207650.7|207828.4|207678.4|207829.2|207679.2|207800.7|207650.7|35
1637239780000|2021-11-18 12:49:40|207828.6|207678.6|207801.4|207651.4|207828.7|207678.7|207793.7|207643.7|31
1637239790000|2021-11-18 12:49:50|207801.6|207651.6|207796.2|207646.2|207804.1|207654.1|207792.8|207642.8|27
1637239800000|2021-11-18 12:50:00|207796.9|207646.9|207750.9|207600.9|207799.9|207649.9|207750.9|207600.9|32
1637239810000|2021-11-18 12:50:10|207753.6|207603.6|207722.9|207672.9|207766.8|207672.9|207722.9|207603.6|30
1637239820000|2021-11-18 12:50:20|207712.9|207662.9|207764.2|207614.2|207764.2|207662.9|207712.9|207607|21
1637239830000|2021-11-18 12:50:30|207764.4|207614.4|207765.5|207615.5|207767.8|207617.8|207762.5|207612.5|23
1637239840000|2021-11-18 12:50:40|207764.6|207614.6|207794.1|207644.1|207795.9|207645.9|207761.3|207611.3|20
1637239850000|2021-11-18 12:50:50|207796.3|207646.3|207794.1|207644.1|207796.3|207646.3|207792.1|207642.1|14
1637239860000|2021-11-18 12:51:00|207795.4|207645.4|207762.4|207612.4|207796|207646|207754.8|207604.8|24
1637239870000|2021-11-18 12:51:10|207764.3|207614.3|207742.6|207592.6|207767.9|207617.9|207735.9|207585.9|36
1637239880000|2021-11-18 12:51:20|207743.4|207593.4|207751.8|207601.8|207759.6|207609.6|207742|207592|26
1637239890000|2021-11-18 12:51:30|207751.9|207601.9|207749.5|207599.5|207754|207604|207748.8|207598.8|17
1637239900000|2021-11-18 12:51:40|207745.9|207595.9|207742.4|207592.4|207746.8|207596.8|207742.4|207592.4|14
1637239910000|2021-11-18 12:51:50|207743.6|207593.6|207745.4|207595.4|207745.4|207595.4|207742.4|207592.4|14
1637239920000|2021-11-18 12:52:00|207745.5|207595.5|207745.6|207595.6|207746.7|207596.7|207743.9|207593.9|13
1637239930000|2021-11-18 12:52:10|207745.8|207595.8|207747.1|207597.1|207749.6|207599.6|207745.8|207595.8|17
1637239940000|2021-11-18 12:52:20|207748.3|207598.3|207745.2|207595.2|207748.5|207598.5|207744.3|207594.3|19
1637239950000|2021-11-18 12:52:30|207745.6|207595.6|207743|207593|207746.5|207643.9|207690.5|207591.6|20
1637239960000|2021-11-18 12:52:40|207743.2|207593.2|207739.4|207589.4|207744.7|207594.7|207739.4|207589.4|13
1637239970000|2021-11-18 12:52:50|207740.2|207590.2|207708.1|207558.1|207743.2|207593.2|207707.7|207557.7|24
1637239980000|2021-11-18 12:53:00|207708|207558|207705.2|207555.2|207709.3|207559.3|207703.2|207553.2|17
1637239990000|2021-11-18 12:53:10|207704.5|207554.5|207705|207555|207708|207558|207701.2|207551.2|13
1637240000000|2021-11-18 12:53:20|207706.2|207556.2|207700.7|207550.7|207706.2|207556.2|207698.7|207548.7|20
1637240010000|2021-11-18 12:53:30|207700|207550|207703.2|207553.2|207704|207554|207700|207550|18
1637240020000|2021-11-18 12:53:40|207703|207553|207705.9|207555.9|207707|207557|207703|207553|21
1637240030000|2021-11-18 12:53:50|207705.8|207555.8|207707.3|207557.3|207707.3|207557.3|207704.9|207554.9|21
1637240040000|2021-11-18 12:54:00|207707|207557|207710.8|207560.8|207718.3|207568.3|207704.3|207554.3|30
1637240050000|2021-11-18 12:54:10|207710.9|207560.9|207711.5|207561.5|207711.5|207561.5|207707.5|207557.5|26
1637240060000|2021-11-18 12:54:20|207711|207561|207710.1|207560.1|207712.5|207562.5|207707.3|207557.3|18
1637240070000|2021-11-18 12:54:30|207710.5|207560.5|207701.5|207551.5|207712.7|207562.7|207701.5|207551.5|21
1637240080000|2021-11-18 12:54:40|207704.6|207554.6|207656.3|207506.3|207712.9|207562.9|207656.3|207506.3|32
1637240090000|2021-11-18 12:54:50|207653.7|207503.7|207653.8|207503.8|207655.2|207505.2|207650.4|207500.4|24
1637240100000|2021-11-18 12:55:00|207653|207503|207654.8|207504.8|207655.6|207505.6|207650.9|207500.9|17
1637240110000|2021-11-18 12:55:10|207660|207510|207705|207555|207709.6|207559.6|207660|207510|33
1637240120000|2021-11-18 12:55:20|207703.7|207553.7|207702.5|207552.5|207704|207554|207699.8|207549.8|21
1637240130000|2021-11-18 12:55:30|207701.8|207551.8|207696.4|207546.4|207706.6|207556.6|207695.8|207545.8|20
1637240140000|2021-11-18 12:55:40|207696.5|207546.5|207667.6|207517.6|207701.2|207551.2|207663.4|207513.4|28
1637240150000|2021-11-18 12:55:50|207664.5|207514.5|207665.2|207515.2|207665.2|207515.2|207659.7|207509.7|23
1637240160000|2021-11-18 12:56:00|207665.1|207515.1|207632.4|207482.4|207665.3|207515.3|207630.4|207480.4|26
1637240170000|2021-11-18 12:56:10|207631.4|207481.4|207630|207480|207633.5|207483.5|207629.3|207479.3|19
1637240180000|2021-11-18 12:56:20|207629.8|207479.8|207631.5|207481.5|207632.3|207482.3|207629.8|207479.8|22
1637240190000|2021-11-18 12:56:30|207631.3|207481.3|207632.2|207482.2|207632.2|207482.2|207630.8|207480.8|19
1637240200000|2021-11-18 12:56:40|207634.6|207484.6|207637|207487|207637|207487|207632.2|207482.2|11
1637240210000|2021-11-18 12:56:50|207637.3|207487.3|207661.3|207511.3|207666.5|207516.5|207637|207487|36
1637240220000|2021-11-18 12:57:00|207659.3|207509.3|207662.8|207512.8|207663.8|207513.8|207659.3|207509.3|39
1637240230000|2021-11-18 12:57:10|207663.2|207513.2|207663.5|207513.5|207665.3|207515.3|207661.3|207511.3|36
1637240240000|2021-11-18 12:57:20|207670|207520|207667|207517|207670.8|207520.8|207663.5|207513.5|27
1637240250000|2021-11-18 12:57:30|207676.1|207526.1|207699.2|207549.2|207703|207553|207675.9|207525.9|37
1637240260000|2021-11-18 12:57:40|207699.5|207549.5|207699.7|207549.7|207703.4|207553.4|207697.1|207547.1|38
1637240270000|2021-11-18 12:57:50|207700.5|207550.5|207705.2|207555.2|207705.8|207555.8|207696.1|207546.1|33
1637240280000|2021-11-18 12:58:00|207705.6|207555.6|207706.2|207556.2|207706.8|207556.8|207702.5|207552.5|22
1637240290000|2021-11-18 12:58:10|207706.1|207556.1|207700.9|207550.9|207706.1|207556.1|207700.8|207550.8|12
1637240300000|2021-11-18 12:58:20|207701.8|207551.8|207707.1|207557.1|207709.1|207559.1|207666.6|207516.6|31
1637240310000|2021-11-18 12:58:30|207704.6|207554.6|207741.3|207591.3|207742.9|207592.9|207702.4|207552.4|28
1637240320000|2021-11-18 12:58:40|207740|207590|207736.7|207586.7|207740.7|207590.7|207735|207585|24
1637240330000|2021-11-18 12:58:50|207736.1|207586.1|207742|207592|207742|207592|207729|207579|26
1637240340000|2021-11-18 12:59:00|207742.4|207592.4|207782.6|207632.6|207787.7|207637.7|207742.3|207592.3|25
1637240350000|2021-11-18 12:59:10|207781.1|207631.1|207782.5|207632.5|207785.7|207635.7|207778.7|207628.7|26
1637240360000|2021-11-18 12:59:20|207782.4|207632.4|207777.7|207627.7|207791.3|207641.3|207772.6|207622.6|25
1637240370000|2021-11-18 12:59:30|207779.7|207629.7|207782|207632|207784.2|207634.2|207779.7|207629.7|18
1637240380000|2021-11-18 12:59:40|207783|207633|207783|207633|207784.4|207634.4|207778.8|207628.8|26
1637240390000|2021-11-18 12:59:50|207785.2|207635.2|207785.6|207635.6|207786.1|207636.1|207782.5|207632.5|21
1637240400000|2021-11-18 13:00:00|207785.5|207635.5|207825.6|207675.6|207826.2|207676.2|207785.3|207635.3|31
1637240410000|2021-11-18 13:00:10|207827|207677|207832.5|207682.5|207832.9|207682.9|207826.2|207676.2|26
1637240420000|2021-11-18 13:00:20|207832.7|207682.7|207826|207676|207834.4|207684.4|207826|207676|23
1637240430000|2021-11-18 13:00:30|207825.9|207675.9|207811.5|207661.5|207826.4|207676.4|207801.2|207651.2|33
1637240440000|2021-11-18 13:00:40|207814.1|207664.1|207809|207659|207814.4|207664.4|207809|207659|24
1637240450000|2021-11-18 13:00:50|207811.3|207661.3|207808.7|207658.7|207812.9|207662.9|207805.6|207655.6|26
1637240460000|2021-11-18 13:01:00|207784.8|207634.8|207781.3|207631.3|207784.8|207634.8|207777.5|207627.5|25
1637240470000|2021-11-18 13:01:10|207781.9|207631.9|207791.4|207641.4|207792.5|207642.5|207781.9|207631.9|20
1637240480000|2021-11-18 13:01:20|207791.9|207641.9|207791.8|207641.8|207795.8|207645.8|207787.4|207637.4|30
1637240490000|2021-11-18 13:01:30|207791.7|207641.7|207780.9|207630.9|207802.1|207652.1|207777.2|207627.2|31
1637240500000|2021-11-18 13:01:40|207780.6|207630.6|207783.6|207633.6|207785.8|207635.8|207780.6|207630.6|27
1637240510000|2021-11-18 13:01:50|207783.2|207633.2|207783|207633|207787.4|207637.4|207779.9|207629.9|30
1637240520000|2021-11-18 13:02:00|207782.1|207632.1|207784.3|207634.3|207785.5|207635.5|207781.7|207631.7|26
1637240530000|2021-11-18 13:02:10|207783.8|207633.8|207783.3|207633.3|207784.1|207634.1|207778.8|207628.8|23
1637240540000|2021-11-18 13:02:20|207782.8|207632.8|207780.9|207630.9|207782.8|207632.8|207778|207628|20
1637240550000|2021-11-18 13:02:30|207781.6|207631.6|207745.5|207595.5|207781.6|207631.6|207744.5|207594.5|31
1637240560000|2021-11-18 13:02:40|207744.6|207594.6|207750.7|207600.7|207750.8|207600.8|207739.5|207589.5|36
1637240570000|2021-11-18 13:02:50|207749.6|207599.6|207751.3|207601.3|207756.8|207606.8|207749.4|207599.4|30
1637240580000|2021-11-18 13:03:00|207749.3|207599.3|207780.5|207630.5|207781.1|207631.1|207735.5|207585.5|39
1637240590000|2021-11-18 13:03:10|207782.5|207632.5|207790.2|207640.2|207793.3|207643.3|207780.5|207630.5|26
1637240600000|2021-11-18 13:03:20|207789.6|207639.6|207788.5|207638.5|207791.3|207641.3|207775|207625|32
1637240610000|2021-11-18 13:03:30|207788.8|207638.8|207788.4|207638.4|207792.9|207642.9|207788.4|207638.4|31
1637240620000|2021-11-18 13:03:40|207788.6|207638.6|207779.7|207629.7|207788.6|207638.6|207775.5|207625.5|36
1637240630000|2021-11-18 13:03:50|207778.5|207628.5|207788.8|207638.8|207794.2|207644.2|207778.5|207628.5|36
1637240640000|2021-11-18 13:04:00|207789.3|207639.3|207791.2|207641.2|207795.2|207645.2|207788.9|207638.9|24
1637240650000|2021-11-18 13:04:10|207791.3|207641.3|207793.6|207643.6|207794.7|207644.7|207785.3|207635.3|31
1637240660000|2021-11-18 13:04:20|207793.8|207643.8|207792.9|207642.9|207793.8|207643.8|207791.9|207641.9|21
1637240670000|2021-11-18 13:04:30|207793.2|207643.2|207793.9|207643.9|207796.1|207646.1|207792.2|207642.2|18
1637240680000|2021-11-18 13:04:40|207792.6|207642.6|207791.5|207641.5|207794|207644|207791|207641|26
1637240690000|2021-11-18 13:04:50|207791.8|207641.8|207788.7|207638.7|207794.6|207644.6|207785.5|207635.5|27
1637240700000|2021-11-18 13:05:00|207788.2|207638.2|207792.6|207642.6|207795.1|207645.1|207787.4|207637.4|38
1637240710000|2021-11-18 13:05:10|207790.6|207640.6|207788.6|207638.6|207790.9|207640.9|207788|207638|24
1637240720000|2021-11-18 13:05:20|207787.9|207637.9|207783.9|207633.9|207791.2|207641.2|207783.4|207633.4|25
1637240730000|2021-11-18 13:05:30|207784.1|207634.1|207783.3|207633.3|207786|207636|207775|207625|31
1637240740000|2021-11-18 13:05:40|207785.1|207635.1|207788|207638|207788|207638|207783.6|207633.6|24
1637240750000|2021-11-18 13:05:50|207785.3|207635.3|207782.5|207632.5|207787.6|207637.6|207782.3|207632.3|22
1637240760000|2021-11-18 13:06:00|207782.8|207632.8|207783.9|207633.9|207784.5|207634.5|207782.4|207632.4|19
1637240770000|2021-11-18 13:06:10|207783.6|207633.6|207782.7|207632.7|207784.6|207634.6|207780.2|207630.2|20
1637240780000|2021-11-18 13:06:20|207782|207632|207825.9|207675.9|207831.6|207681.6|207781.1|207631.1|31
1637240790000|2021-11-18 13:06:30|207827.4|207677.4|207784.5|207634.5|207833.8|207683.8|207779.6|207629.6|32
1637240800000|2021-11-18 13:06:40|207785.3|207635.3|207788.2|207638.2|207791.6|207641.6|207784.8|207634.8|22
1637240810000|2021-11-18 13:06:50|207787.7|207637.7|207790.7|207640.7|207791.6|207641.6|207784.3|207634.3|30
1637240820000|2021-11-18 13:07:00|207789.4|207639.4|207754.2|207604.2|207789.4|207639.4|207749.5|207599.5|31
1637240830000|2021-11-18 13:07:10|207752|207602|207742.2|207592.2|207753|207603|207742.2|207592.2|24
1637240840000|2021-11-18 13:07:20|207742.4|207592.4|207692.9|207542.9|207747|207597|207689.7|207539.7|41
1637240850000|2021-11-18 13:07:30|207690.5|207540.5|207697.6|207547.6|207697.6|207547.6|207690.5|207540.5|38
1637240860000|2021-11-18 13:07:40|207695.9|207545.9|207698.2|207548.2|207698.5|207548.5|207695.1|207545.1|30
1637240870000|2021-11-18 13:07:50|207698.6|207548.6|207703.2|207553.2|207708.9|207558.9|207697.1|207547.1|22
1637240880000|2021-11-18 13:08:00|207700.6|207550.6|207724.2|207574.2|207724.4|207574.4|207697.1|207547.1|39
1637240890000|2021-11-18 13:08:10|207726.7|207576.7|207743.2|207593.2|207746|207596|207726.7|207576.7|36
1637240900000|2021-11-18 13:08:20|207741.5|207591.5|207782.4|207632.4|207784.2|207634.2|207740.9|207590.9|37
1637240910000|2021-11-18 13:08:30|207783.6|207633.6|207783.2|207633.2|207784.9|207634.9|207765|207615|30
1637240920000|2021-11-18 13:08:40|207792.4|207642.4|207787.4|207637.4|207794.7|207644.7|207787.4|207637.4|23
1637240930000|2021-11-18 13:08:50|207789.3|207639.3|207791.3|207641.3|207829.8|207716.7|207766.7|207639.3|26
1637240940000|2021-11-18 13:09:00|207793.4|207643.4|207745.8|207595.8|207797.2|207647.2|207744.1|207594.1|29
1637240950000|2021-11-18 13:09:10|207745|207595|207744.7|207594.7|207753.2|207603.2|207743|207593|40
1637240960000|2021-11-18 13:09:20|207745.4|207595.4|207757.2|207607.2|207761.7|207611.7|207743.8|207593.8|34
1637240970000|2021-11-18 13:09:30|207755.3|207605.3|207777.2|207627.2|207777.3|207627.3|207753.8|207603.8|24
1637240980000|2021-11-18 13:09:40|207777.3|207627.3|207779.1|207629.1|207783.5|207633.5|207776.8|207626.8|32
1637240990000|2021-11-18 13:09:50|207779.5|207629.5|207756.4|207606.4|207779.5|207629.5|207752.2|207602.2|22
1637241000000|2021-11-18 13:10:00|207767.6|207617.6|207781.7|207631.7|207783|207633|207767.6|207617.6|36
1637241010000|2021-11-18 13:10:10|207782.1|207632.1|207784|207634|207784.6|207634.6|207780.8|207630.8|32
1637241020000|2021-11-18 13:10:20|207782.9|207632.9|207783.7|207633.7|207784.5|207634.5|207782|207632|19
1637241030000|2021-11-18 13:10:30|207784.2|207634.2|207783|207633|207784.2|207634.2|207780.8|207630.8|26
1637241040000|2021-11-18 13:10:40|207782.8|207632.8|207780.5|207630.5|207783.3|207633.3|207778|207628|25
1637241050000|2021-11-18 13:10:50|207780.4|207630.4|207779.6|207629.6|207782.1|207632.1|207777.8|207627.8|34
1637241060000|2021-11-18 13:11:00|207780|207630|207780.6|207630.6|207782.1|207632.1|207779.4|207629.4|28
1637241070000|2021-11-18 13:11:10|207780.5|207630.5|207820.8|207670.8|207823|207673|207780.4|207630.4|26
1637241080000|2021-11-18 13:11:20|207820.6|207670.6|207822.2|207672.2|207824.6|207674.6|207820.4|207670.4|19
1637241090000|2021-11-18 13:11:30|207819.6|207669.6|207818.1|207668.1|207825.2|207675.2|207818.1|207668.1|19
1637241100000|2021-11-18 13:11:40|207817.9|207667.9|207815.6|207665.6|207818.2|207668.2|207814.1|207664.1|16
1637241110000|2021-11-18 13:11:50|207815.8|207665.8|207817.3|207667.3|207817.8|207667.8|207814.9|207664.9|26
1637241120000|2021-11-18 13:12:00|207817.8|207667.8|207774.7|207624.7|207817.9|207667.9|207773.7|207623.7|29
1637241130000|2021-11-18 13:12:10|207773.9|207623.9|207775.7|207625.7|207778.3|207628.3|207771.8|207621.8|37
1637241140000|2021-11-18 13:12:20|207775|207625|207778.8|207628.8|207779.1|207629.1|207773.6|207623.6|38
1637241150000|2021-11-18 13:12:30|207776.6|207626.6|207774.9|207624.9|207778.9|207628.9|207773.7|207623.7|38
1637241160000|2021-11-18 13:12:40|207774.8|207624.8|207778.9|207628.9|207778.9|207628.9|207773.7|207623.7|38
1637241170000|2021-11-18 13:12:50|207776.5|207626.5|207777.2|207627.2|207779.7|207629.7|207774.2|207624.2|30
1637241180000|2021-11-18 13:13:00|207776.6|207626.6|207781|207631|207781|207631|207774.9|207624.9|34
1637241190000|2021-11-18 13:13:10|207781.6|207631.6|207785|207635|207787.6|207637.6|207781.6|207631.6|27
1637241200000|2021-11-18 13:13:20|207784.8|207634.8|207786|207636|207788.6|207638.6|207783.9|207633.9|20
1637241210000|2021-11-18 13:13:30|207786.1|207636.1|207785.8|207635.8|207786.5|207636.5|207782.7|207632.7|16
1637241220000|2021-11-18 13:13:40|207785.6|207635.6|207778.4|207628.4|207785.7|207635.7|207773.6|207623.6|31
1637241230000|2021-11-18 13:13:50|207779.1|207629.1|207781.1|207631.1|207781.2|207631.2|207777.9|207627.9|26
1637241240000|2021-11-18 13:14:00|207776.6|207626.6|207746.6|207596.6|207780|207630|207746.6|207596.6|40
1637241250000|2021-11-18 13:14:10|207741.4|207591.4|207734.8|207584.8|207741.4|207591.4|207731|207581|40
1637241260000|2021-11-18 13:14:20|207734.2|207584.2|207736|207586|207738|207588|207731.2|207581.2|34
1637241270000|2021-11-18 13:14:30|207734.3|207584.3|207733.7|207583.7|207737.8|207587.8|207731.1|207581.1|26
1637241280000|2021-11-18 13:14:40|207731|207581|207731.9|207581.9|207735.2|207585.2|207730.9|207580.9|31
1637241290000|2021-11-18 13:14:50|207732|207582|207736.6|207586.6|207740.2|207590.2|207732|207582|40
1637241300000|2021-11-18 13:15:00|207736.9|207586.9|207737.2|207587.2|207739.7|207589.7|207734.1|207584.1|38
1637241310000|2021-11-18 13:15:10|207733.4|207583.4|207732.8|207582.8|207740.8|207590.8|207731.4|207581.4|37
1637241320000|2021-11-18 13:15:20|207732.7|207582.7|207737.3|207587.3|207739.1|207589.1|207731.5|207581.5|38
1637241330000|2021-11-18 13:15:30|207733.4|207583.4|207740.8|207590.8|207741.4|207591.4|207733.4|207583.4|34
1637241340000|2021-11-18 13:15:40|207740.4|207590.4|207740.5|207590.5|207741.1|207591.1|207737.8|207587.8|31
1637241350000|2021-11-18 13:15:50|207738.2|207588.2|207694.6|207544.6|207740.6|207590.6|207694.4|207544.4|29
1637241360000|2021-11-18 13:16:00|207696.5|207546.5|207694|207544|207696.5|207546.5|207689.2|207539.2|39
1637241370000|2021-11-18 13:16:10|207692.6|207542.6|207694.2|207544.2|207695|207545|207691.4|207541.4|34
1637241380000|2021-11-18 13:16:20|207694.3|207544.3|207713.6|207563.6|207725.4|207575.4|207690.7|207540.7|37
1637241390000|2021-11-18 13:16:30|207713.7|207563.7|207696.3|207546.3|207717.8|207567.8|207693.9|207543.9|38
1637241400000|2021-11-18 13:16:40|207695.8|207545.8|207659.6|207509.6|207713.6|207563.6|207655.4|207505.4|38
1637241410000|2021-11-18 13:16:50|207659.8|207509.8|207654|207504|207659.8|207509.8|207652|207502|37
1637241420000|2021-11-18 13:17:00|207655.9|207505.9|207656.2|207506.2|207662.7|207512.7|207654.3|207504.3|32
1637241430000|2021-11-18 13:17:10|207657|207507|207665.4|207515.4|207666.1|207516.1|207657|207507|22
1637241440000|2021-11-18 13:17:20|207664.8|207514.8|207744.3|207594.3|207747|207597|207662.8|207512.8|30
1637241450000|2021-11-18 13:17:30|207745.1|207595.1|207774.5|207624.5|207775.2|207625.2|207734.3|207584.3|29
1637241460000|2021-11-18 13:17:40|207774.4|207624.4|207787.3|207637.3|207789.5|207639.5|207773.5|207623.5|32
1637241470000|2021-11-18 13:17:50|207787.8|207637.8|207789.2|207639.2|207804.7|207654.7|207787.2|207637.2|30
1637241480000|2021-11-18 13:18:00|207791.7|207641.7|207791.8|207641.8|207795.8|207645.8|207785.9|207635.9|26
1637241490000|2021-11-18 13:18:10|207792.8|207642.8|207878|207728|207878.4|207728.4|207792.8|207642.8|35
1637241500000|2021-11-18 13:18:20|207877.4|207727.4|207908.6|207758.6|207912|207762|207877.4|207727.4|37
1637241510000|2021-11-18 13:18:30|207908.5|207758.5|207894.4|207744.4|207918.1|207768.1|207891|207741|34
1637241520000|2021-11-18 13:18:40|207894.9|207744.9|207911.1|207761.1|207911.6|207761.6|207890.9|207740.9|29
1637241530000|2021-11-18 13:18:50|207910.7|207760.7|207908.2|207758.2|207911.3|207761.3|207908.2|207758.2|23
1637241540000|2021-11-18 13:19:00|207908.5|207758.5|207899.1|207749.1|207911.2|207761.2|207897.8|207747.8|25
1637241550000|2021-11-18 13:19:10|207898.4|207748.4|207896.1|207746.1|207899.2|207749.2|207895.2|207745.2|28
1637241560000|2021-11-18 13:19:20|207896.6|207746.6|207896.8|207746.8|207897.7|207747.7|207893.1|207743.1|23
1637241570000|2021-11-18 13:19:30|207896.9|207746.9|207902.5|207752.5|207904.2|207754.2|207896.2|207746.2|25
1637241580000|2021-11-18 13:19:40|207901.3|207751.3|207903.6|207753.6|207903.6|207753.6|207899.6|207749.6|23
1637241590000|2021-11-18 13:19:50|207902.8|207752.8|207904.1|207754.1|207911.1|207761.1|207901.2|207751.2|31
1637241600000|2021-11-18 13:20:00|207907.9|207757.9|207916.8|207766.8|207953.6|207803.6|207907.9|207757.9|38
1637241610000|2021-11-18 13:20:10|207917.1|207767.1|207919|207769|207933.5|207783.5|207879.7|207729.7|36
1637241620000|2021-11-18 13:20:20|207918.6|207768.6|207916.9|207766.9|207918.6|207768.6|207912.2|207762.2|21
1637241630000|2021-11-18 13:20:30|207917.1|207767.1|207921.4|207771.4|207922.8|207772.8|207914.9|207764.9|34
1637241640000|2021-11-18 13:20:40|207920.5|207770.5|207928.9|207778.9|207949|207799|207920.5|207770.5|34
1637241650000|2021-11-18 13:20:50|207928.8|207778.8|207927.3|207777.3|207932|207782|207926.3|207776.3|27
1637241660000|2021-11-18 13:21:00|207926.4|207776.4|207913.7|207763.7|207927.7|207777.7|207896.8|207746.8|28
1637241670000|2021-11-18 13:21:10|207914.8|207764.8|207914|207764|207934.4|207784.4|207908.6|207758.6|34
1637241680000|2021-11-18 13:21:20|207914.7|207764.7|207916.1|207766.1|207918.4|207768.4|207911.2|207761.2|26
1637241690000|2021-11-18 13:21:30|207916|207766|207925.9|207775.9|207931.2|207781.2|207915.5|207765.5|23
1637241700000|2021-11-18 13:21:40|207926.1|207776.1|207923.7|207773.7|207929.4|207779.4|207912.7|207762.7|25
1637241710000|2021-11-18 13:21:50|207924.3|207774.3|208008.8|207858.8|208008.8|207858.8|207921.2|207771.2|33
1637241720000|2021-11-18 13:22:00|208009.1|207859.1|208022.5|207872.5|208030.1|207880.1|208009.1|207859.1|29
1637241730000|2021-11-18 13:22:10|208022.7|207872.7|208124.8|207974.8|208127.4|207977.4|208022.7|207872.7|38
1637241740000|2021-11-18 13:22:20|208125.2|207975.2|208121.1|207971.1|208128.1|207978.1|208120.3|207970.3|25
1637241750000|2021-11-18 13:22:30|208121.2|207971.2|208141.1|207991.1|208143.4|207993.4|208093|207943|36
1637241760000|2021-11-18 13:22:40|208163.7|208013.7|208232.3|208082.3|208241.9|208091.9|208147.6|207997.6|39
1637241770000|2021-11-18 13:22:50|208238.4|208088.4|208249.1|208099.1|208254.2|208104.2|208228.6|208078.6|32
1637241780000|2021-11-18 13:23:00|208248.1|208098.1|208261|208111|208261|208111|208219.5|208069.5|36
1637241790000|2021-11-18 13:23:10|208260.3|208110.3|208338.2|208188.2|208347.9|208197.9|208259.9|208109.9|34
1637241800000|2021-11-18 13:23:20|208345.2|208195.2|208301.5|208151.5|208345.2|208195.2|208289.2|208139.2|38
1637241810000|2021-11-18 13:23:30|208301.7|208151.7|208272.4|208122.4|208311.3|208161.3|208271.4|208121.4|32
1637241820000|2021-11-18 13:23:40|208273|208123|208401.1|208251.1|208410|208260|208273|208123|38
1637241830000|2021-11-18 13:23:50|208399.5|208249.5|208407.4|208257.4|208414.7|208264.7|208393.3|208243.3|39
1637241840000|2021-11-18 13:24:00|208454.8|208304.8|208422.2|208272.2|208462.1|208312.1|208412.8|208262.8|36
1637241850000|2021-11-18 13:24:10|208431.7|208281.7|208461.4|208311.4|208470.1|208320.1|208414.6|208264.6|32
1637241860000|2021-11-18 13:24:20|208461.1|208311.1|208450.1|208300.1|208466.2|208316.2|208450.1|208300.1|26
1637241870000|2021-11-18 13:24:30|208456.5|208306.5|208461|208311|208461|208311|208440.7|208290.7|30
1637241880000|2021-11-18 13:24:40|208438.5|208288.5|208405.3|208255.3|208445.7|208295.7|208401.9|208251.9|34
1637241890000|2021-11-18 13:24:50|208399.9|208249.9|208406|208256|208409.3|208259.3|208393.8|208243.8|28
1637241900000|2021-11-18 13:25:00|208405.1|208255.1|208427.3|208277.3|208452.5|208302.5|208405.1|208255.1|27
1637241910000|2021-11-18 13:25:10|208428.9|208278.9|208388|208238|208430.8|208280.8|208373.6|208223.6|27
1637241920000|2021-11-18 13:25:20|208388.6|208238.6|208424.2|208274.2|208430.2|208280.2|208388.6|208238.6|30
1637241930000|2021-11-18 13:25:30|208424.4|208274.4|208412.6|208262.6|208427.3|208277.3|208412.6|208262.6|31
1637241940000|2021-11-18 13:25:40|208414.4|208264.4|208452.6|208302.6|208453.3|208303.3|208414.4|208264.4|31
1637241950000|2021-11-18 13:25:50|208451.7|208301.7|208540|208390|208543.9|208393.9|208450.9|208300.9|31
1637241960000|2021-11-18 13:26:00|208539.4|208389.4|208603.2|208453.2|208603.2|208453.2|208533.7|208383.7|37
1637241970000|2021-11-18 13:26:10|208599.3|208449.3|208643.5|208493.5|208646.3|208496.3|208594.7|208444.7|34
1637241980000|2021-11-18 13:26:20|208644.8|208494.8|208695.2|208545.2|208701.7|208551.7|208644.1|208494.1|38
1637241990000|2021-11-18 13:26:30|208695.5|208545.5|208617.2|208467.2|208695.5|208545.5|208614.5|208464.5|39
1637242000000|2021-11-18 13:26:40|208621.6|208471.6|208597.4|208447.4|208623.3|208473.3|208593.2|208443.2|35
1637242010000|2021-11-18 13:26:50|208593|208443|208600.4|208450.4|208605.3|208455.3|208591.6|208441.6|31
1637242020000|2021-11-18 13:27:00|208601.9|208451.9|208626.6|208476.6|208626.6|208476.6|208601.7|208451.7|33
1637242030000|2021-11-18 13:27:10|208623.1|208473.1|208626.9|208476.9|208630.4|208480.4|208622.3|208472.3|30
1637242040000|2021-11-18 13:27:20|208626.6|208476.6|208624.4|208474.4|208628.7|208478.7|208624.4|208474.4|19
1637242050000|2021-11-18 13:27:30|208624.2|208474.2|208632.7|208482.7|208634|208484|208623.8|208473.8|21
1637242060000|2021-11-18 13:27:40|208632.5|208482.5|208630.1|208480.1|208639.2|208489.2|208629.7|208479.7|22
1637242070000|2021-11-18 13:27:50|208628.6|208478.6|208627.2|208477.2|208631.8|208481.8|208625.3|208475.3|26
1637242080000|2021-11-18 13:28:00|208627.4|208477.4|208633.1|208483.1|208645.7|208495.7|208627.2|208477.2|25
1637242090000|2021-11-18 13:28:10|208632.8|208482.8|208690.5|208540.5|208694.5|208544.5|208632.8|208482.8|29
1637242100000|2021-11-18 13:28:20|208688.8|208538.8|208711.9|208561.9|208736|208586|208688.8|208538.8|34
1637242110000|2021-11-18 13:28:30|208706.2|208556.2|208657.7|208507.7|208715.9|208565.9|208657.2|208507.2|27
1637242120000|2021-11-18 13:28:40|208660.7|208510.7|208644.1|208494.1|208669.7|208519.7|208637.6|208487.6|29
1637242130000|2021-11-18 13:28:50|208645.2|208495.2|208639.4|208489.4|208660.8|208510.8|208634|208484|30
1637242140000|2021-11-18 13:29:00|208644.3|208494.3|208642.9|208492.9|208667.7|208517.7|208633.2|208483.2|37
1637242150000|2021-11-18 13:29:10|208645.5|208495.5|208638.4|208488.4|208650.8|208500.8|208618.3|208468.3|31
1637242160000|2021-11-18 13:29:20|208635.8|208485.8|208659|208509|208663|208513|208635.8|208485.8|33
1637242170000|2021-11-18 13:29:30|208662.3|208512.3|208701.6|208551.6|208704|208554|208660.8|208510.8|28
1637242180000|2021-11-18 13:29:40|208703.1|208553.1|208773|208623|208849|208699|208703.1|208553.1|36
1637242190000|2021-11-18 13:29:50|208767.9|208617.9|208802|208652|208803.3|208653.3|208763.4|208613.4|36
1637242200000|2021-11-18 13:30:00|208802.3|208652.3|208887.3|208737.3|208906.6|208756.6|208799.6|208649.6|37
1637242210000|2021-11-18 13:30:10|208886.3|208736.3|208885.5|208735.5|208886.3|208736.3|208846.4|208696.4|39
1637242220000|2021-11-18 13:30:20|208883.4|208733.4|208928|208778|208962.7|208812.7|208883.4|208733.4|38
1637242230000|2021-11-18 13:30:30|208930.3|208780.3|208908.2|208758.2|208936.4|208786.4|208901.6|208751.6|38
1637242240000|2021-11-18 13:30:40|208906.8|208756.8|208909.7|208759.7|208935.9|208785.9|208886.7|208736.7|40
1637242250000|2021-11-18 13:30:50|208910.7|208760.7|208919.2|208769.2|208942.7|208792.7|208910.7|208760.7|33
1637242260000|2021-11-18 13:31:00|208916.7|208766.7|208881.8|208731.8|208931.8|208781.8|208858.3|208708.3|39
1637242270000|2021-11-18 13:31:10|208883.9|208733.9|208855.7|208705.7|208889.9|208739.9|208855.7|208705.7|35
1637242280000|2021-11-18 13:31:20|208856.4|208706.4|208803.3|208653.3|208857.7|208707.7|208803.3|208653.3|38
1637242290000|2021-11-18 13:31:30|208801.7|208651.7|208805.5|208655.5|208818.3|208668.3|208778.4|208628.4|36
1637242300000|2021-11-18 13:31:40|208805.4|208655.4|208844.6|208694.6|208846.9|208696.9|208805.3|208655.3|35
1637242310000|2021-11-18 13:31:50|208845.2|208695.2|208780.5|208630.5|208845.7|208695.7|208780.5|208630.5|26
1637242320000|2021-11-18 13:32:00|208769.3|208619.3|208728.4|208578.4|208769.3|208619.3|208728.4|208578.4|39
1637242330000|2021-11-18 13:32:10|208731.5|208581.5|208711.1|208561.1|208731.5|208581.5|208693.1|208543.1|36
1637242340000|2021-11-18 13:32:20|208710.3|208560.3|208714.7|208564.7|208718.4|208568.4|208710.3|208560.3|31
1637242350000|2021-11-18 13:32:30|208715.2|208565.2|208687.1|208537.1|208719.2|208569.2|208670.9|208520.9|37
1637242360000|2021-11-18 13:32:40|208686.6|208536.6|208681.5|208531.5|208717.5|208567.5|208666.4|208516.4|35
1637242370000|2021-11-18 13:32:50|208680.5|208530.5|208642.5|208492.5|208682.6|208532.6|208633.6|208483.6|38
1637242380000|2021-11-18 13:33:00|208638.7|208488.7|208585.3|208435.3|208644.3|208494.3|208571.4|208421.4|31
1637242390000|2021-11-18 13:33:10|208629|208479|208604.2|208454.2|208640.3|208490.3|208598|208448|36
1637242400000|2021-11-18 13:33:20|208602|208452|208698.3|208548.3|208701.8|208551.8|208602|208452|32
1637242410000|2021-11-18 13:33:30|208706.6|208556.6|208703.9|208553.9|208736.3|208586.3|208703.9|208553.9|36
1637242420000|2021-11-18 13:33:40|208708.5|208558.5|208714.2|208564.2|208723.9|208573.9|208703.8|208553.8|32
1637242430000|2021-11-18 13:33:50|208715.8|208565.8|208712.7|208562.7|208740.1|208590.1|208710.2|208560.2|27
1637242440000|2021-11-18 13:34:00|208711.8|208561.8|208711.7|208561.7|208714.4|208564.4|208710.4|208560.4|26
1637242450000|2021-11-18 13:34:10|208711.3|208561.3|208690.6|208540.6|208712.2|208562.2|208689.3|208539.3|20
1637242460000|2021-11-18 13:34:20|208690.7|208540.7|208696.3|208546.3|208698|208548|208685.2|208535.2|21
1637242470000|2021-11-18 13:34:30|208696.4|208546.4|208587.1|208437.1|208696.4|208546.4|208587.1|208437.1|32
1637242480000|2021-11-18 13:34:40|208580.6|208430.6|208645.8|208495.8|208646.7|208496.7|208575|208425|37
1637242490000|2021-11-18 13:34:50|208646.2|208496.2|208636.6|208486.6|208648.9|208498.9|208633.3|208483.3|34
1637242500000|2021-11-18 13:35:00|208633.7|208483.7|208659.9|208509.9|208663.7|208513.7|208633.7|208483.7|26
1637242510000|2021-11-18 13:35:10|208658.4|208508.4|208659.5|208509.5|208661.8|208511.8|208658.4|208508.4|22
1637242520000|2021-11-18 13:35:20|208659.6|208509.6|208658.5|208508.5|208660.3|208510.3|208656.8|208506.8|28
1637242530000|2021-11-18 13:35:30|208658.7|208508.7|208628.7|208478.7|208659.4|208509.4|208628.7|208478.7|27
1637242540000|2021-11-18 13:35:40|208633.6|208483.6|208613.9|208463.9|208634|208484|208604.4|208454.4|32
1637242550000|2021-11-18 13:35:50|208614.7|208464.7|208565.8|208415.8|208614.7|208464.7|208563.3|208413.3|33
1637242560000|2021-11-18 13:36:00|208566.5|208416.5|208562.1|208412.1|208608.5|208458.5|208542.3|208392.3|35
1637242570000|2021-11-18 13:36:10|208561.1|208411.1|208565.7|208415.7|208566.8|208416.8|208560.5|208410.5|34
1637242580000|2021-11-18 13:36:20|208567.6|208417.6|208569|208419|208572.6|208422.6|208556.5|208406.5|25
1637242590000|2021-11-18 13:36:30|208567.8|208417.8|208571.6|208421.6|208572.7|208422.7|208559|208409|32
1637242600000|2021-11-18 13:36:40|208572|208422|208564.8|208414.8|208575.9|208425.9|208564.7|208414.7|27
1637242610000|2021-11-18 13:36:50|208566.3|208416.3|208516|208366|208567.4|208417.4|208516|208366|31
1637242620000|2021-11-18 13:37:00|208518|208368|208481.1|208331.1|208521.6|208371.6|208480.2|208330.2|32
1637242630000|2021-11-18 13:37:10|208480.8|208330.8|208478.5|208328.5|208484.7|208334.7|208467.4|208317.4|31
1637242640000|2021-11-18 13:37:20|208482.4|208332.4|208478.5|208328.5|208485.3|208335.3|208472.5|208322.5|33
1637242650000|2021-11-18 13:37:30|208478.6|208328.6|208482.8|208332.8|208483.7|208333.7|208478.5|208328.5|31
1637242660000|2021-11-18 13:37:40|208482.9|208332.9|208443.6|208293.6|208497.3|208347.3|208436.9|208286.9|35
1637242670000|2021-11-18 13:37:50|208448|208298|208465.6|208315.6|208482|208332|208445.1|208295.1|35
1637242680000|2021-11-18 13:38:00|208472.4|208322.4|208447.6|208297.6|208481.6|208331.6|208442.2|208292.2|35
1637242690000|2021-11-18 13:38:10|208447.3|208297.3|208487.3|208337.3|208506.8|208356.8|208447.3|208297.3|35
1637242700000|2021-11-18 13:38:20|208484.7|208334.7|208544.5|208394.5|208544.5|208394.5|208478.8|208328.8|33
1637242710000|2021-11-18 13:38:30|208543.6|208393.6|208607.6|208457.6|208618.6|208468.6|208536.4|208386.4|40
1637242720000|2021-11-18 13:38:40|208611.1|208461.1|208607.3|208457.3|208611.2|208461.2|208605.4|208455.4|31
1637242730000|2021-11-18 13:38:50|208607.2|208457.2|208622.4|208472.4|208622.4|208472.4|208601.8|208451.8|26
1637242740000|2021-11-18 13:39:00|208612.5|208462.5|208646.9|208496.9|208653|208503|208611.8|208461.8|27
1637242750000|2021-11-18 13:39:10|208618.2|208468.2|208653.7|208503.7|208662.1|208512.1|208604.8|208454.8|35
1637242760000|2021-11-18 13:39:20|208652.4|208502.4|208567.4|208417.4|208655.4|208505.4|208566.4|208416.4|31
1637242770000|2021-11-18 13:39:30|208569.1|208419.1|208577.2|208427.2|208580|208430|208527.1|208377.1|30
1637242780000|2021-11-18 13:39:40|208591.7|208441.7|208629.2|208479.2|208632.7|208482.7|208591.7|208441.7|30
1637242790000|2021-11-18 13:39:50|208630.2|208480.2|208611.8|208461.8|208637.6|208487.6|208609.4|208459.4|31
1637242800000|2021-11-18 13:40:00|208618|208468|208617.3|208467.3|208625.2|208475.2|208609.3|208459.3|30
1637242810000|2021-11-18 13:40:10|208615.8|208465.8|208611.9|208461.9|208617.4|208467.4|208611.1|208461.1|26
1637242820000|2021-11-18 13:40:20|208612.2|208462.2|208618.3|208468.3|208623.4|208473.4|208604.8|208454.8|28
1637242830000|2021-11-18 13:40:30|208623.9|208473.9|208608.8|208458.8|208623.9|208473.9|208606.1|208456.1|30
1637242840000|2021-11-18 13:40:40|208608.5|208458.5|208616.8|208466.8|208616.8|208466.8|208606.4|208456.4|23
1637242850000|2021-11-18 13:40:50|208614.6|208464.6|208627.2|208477.2|208627.9|208477.9|208614.6|208464.6|33
1637242860000|2021-11-18 13:41:00|208642.1|208492.1|208677.9|208527.9|208677.9|208527.9|208642.1|208492.1|34
1637242870000|2021-11-18 13:41:10|208674.9|208524.9|208648.2|208498.2|208694.4|208544.4|208647|208497|30
1637242880000|2021-11-18 13:41:20|208648.8|208498.8|208610.6|208460.6|208651.9|208501.9|208604.3|208454.3|28
1637242890000|2021-11-18 13:41:30|208611|208461|208610.4|208460.4|208611.7|208461.7|208609.1|208459.1|18
1637242900000|2021-11-18 13:41:40|208610.3|208460.3|208653.8|208503.8|208703.7|208553.7|208609.8|208459.8|34
1637242910000|2021-11-18 13:41:50|208652.1|208502.1|208594.7|208444.7|208659.7|208509.7|208592|208442|35
1637242920000|2021-11-18 13:42:00|208595.6|208445.6|208651.5|208501.5|208652.9|208502.9|208554.9|208404.9|34
1637242930000|2021-11-18 13:42:10|208651.9|208501.9|208635.1|208485.1|208651.9|208501.9|208612.8|208462.8|34
1637242940000|2021-11-18 13:42:20|208635.3|208485.3|208631.3|208481.3|208635.7|208485.7|208626.2|208476.2|28
1637242950000|2021-11-18 13:42:30|208630.2|208480.2|208715.8|208565.8|208715.8|208565.8|208629.3|208479.3|39
1637242960000|2021-11-18 13:42:40|208724.8|208574.8|208703.4|208553.4|208736.5|208586.5|208692.4|208542.4|37
1637242970000|2021-11-18 13:42:50|208704.7|208554.7|208667.6|208517.6|208711.1|208561.1|208667.6|208517.6|32
1637242980000|2021-11-18 13:43:00|208668.9|208518.9|208581.6|208431.6|208668.9|208518.9|208580|208430|37
1637242990000|2021-11-18 13:43:10|208581|208431|208638.8|208488.8|208659.3|208509.3|208571.5|208421.5|39
1637243000000|2021-11-18 13:43:20|208632.1|208482.1|208624.2|208474.2|208636.8|208486.8|208621.2|208471.2|34
1637243010000|2021-11-18 13:43:30|208634.2|208484.2|208656.6|208506.6|208656.6|208506.6|208611.6|208461.6|36
1637243020000|2021-11-18 13:43:40|208659.4|208509.4|208644.9|208494.9|208693.3|208543.3|208641.5|208491.5|30
1637243030000|2021-11-18 13:43:50|208644.3|208494.3|208645.3|208495.3|208645.8|208495.8|208641.9|208491.9|29
1637243040000|2021-11-18 13:44:00|208645.2|208495.2|208630.6|208480.6|208645.6|208495.6|208611.6|208461.6|36
1637243050000|2021-11-18 13:44:10|208629.8|208479.8|208655.2|208505.2|208656.5|208506.5|208629.8|208479.8|31
1637243060000|2021-11-18 13:44:20|208653.5|208503.5|208659.6|208509.6|208659.6|208509.6|208652.6|208502.6|25
1637243070000|2021-11-18 13:44:30|208659.9|208509.9|208700.2|208550.2|208707.2|208557.2|208655.1|208505.1|33
1637243080000|2021-11-18 13:44:40|208699.7|208549.7|208653.9|208503.9|208705.3|208555.3|208653.9|208503.9|28
1637243090000|2021-11-18 13:44:50|208656.5|208506.5|208646.4|208496.4|208656.5|208506.5|208644.6|208494.6|31
1637243100000|2021-11-18 13:45:00|208647.7|208497.7|208662|208512|208681.6|208531.6|208646.1|208496.1|34
1637243110000|2021-11-18 13:45:10|208663.9|208513.9|208544.7|208394.7|208680.5|208530.5|208544.7|208394.7|36
1637243120000|2021-11-18 13:45:20|208559.6|208409.6|208566.5|208416.5|208566.5|208416.5|208559.6|208409.6|29
1637243130000|2021-11-18 13:45:30|208568.8|208418.8|208543|208393|208586.1|208436.1|208543|208393|30
1637243140000|2021-11-18 13:45:40|208543.7|208393.7|208570|208420|208570.5|208420.5|208536.1|208386.1|34
1637243150000|2021-11-18 13:45:50|208569.8|208419.8|208568.4|208418.4|208587.4|208437.4|208566.9|208416.9|35
1637243160000|2021-11-18 13:46:00|208568.6|208418.6|208544.3|208394.3|208570.5|208420.5|208544.3|208394.3|27
1637243170000|2021-11-18 13:46:10|208543.6|208393.6|208571.4|208421.4|208572.2|208422.2|208543.6|208393.6|31
1637243180000|2021-11-18 13:46:20|208571.3|208421.3|208620.5|208470.5|208632.5|208482.5|208570.8|208420.8|29
1637243190000|2021-11-18 13:46:30|208620|208470|208607.2|208457.2|208621.4|208471.4|208606.8|208456.8|27
1637243200000|2021-11-18 13:46:40|208606.9|208456.9|208625.7|208475.7|208631.2|208481.2|208606.9|208456.9|27
1637243210000|2021-11-18 13:46:50|208617.5|208467.5|208590.1|208440.1|208628.4|208478.4|208572.8|208422.8|36
1637243220000|2021-11-18 13:47:00|208584.3|208434.3|208580.3|208430.3|208592.8|208442.8|208575.3|208425.3|33
1637243230000|2021-11-18 13:47:10|208579.9|208429.9|208571.7|208421.7|208627.1|208477.1|208565.8|208415.8|36
1637243240000|2021-11-18 13:47:20|208569.5|208419.5|208575|208425|208576.6|208426.6|208566.4|208416.4|30
1637243250000|2021-11-18 13:47:30|208576.1|208426.1|208585.4|208435.4|208585.4|208435.4|208574.7|208424.7|28
1637243260000|2021-11-18 13:47:40|208580.6|208430.6|208657.6|208507.6|208662|208512|208580.6|208430.6|30
1637243270000|2021-11-18 13:47:50|208645.5|208495.5|208624.6|208474.6|208646.2|208496.2|208624.6|208474.6|36
1637243280000|2021-11-18 13:48:00|208621|208471|208619.9|208469.9|208630.3|208480.3|208619.9|208469.9|36
1637243290000|2021-11-18 13:48:10|208618.9|208468.9|208628.6|208478.6|208635.3|208485.3|208618.9|208468.9|31
1637243300000|2021-11-18 13:48:20|208630.6|208480.6|208656.5|208506.5|208658.8|208508.8|208629.6|208479.6|21
1637243310000|2021-11-18 13:48:30|208657.5|208507.5|208652|208502|208658.1|208508.1|208650.4|208500.4|16
1637243320000|2021-11-18 13:48:40|208653.3|208503.3|208654.2|208504.2|208656|208506|208652.4|208502.4|17
1637243330000|2021-11-18 13:48:50|208654.6|208504.6|208700.7|208550.7|208701.6|208551.6|208654.2|208504.2|29
1637243340000|2021-11-18 13:49:00|208700.4|208550.4|208669.1|208519.1|208701.5|208551.5|208663.4|208513.4|28
1637243350000|2021-11-18 13:49:10|208667.5|208517.5|208661.5|208511.5|208670.8|208520.8|208661.2|208511.2|23
1637243360000|2021-11-18 13:49:20|208661.6|208511.6|208661.1|208511.1|208664.2|208514.2|208657|208507|29
1637243370000|2021-11-18 13:49:30|208661.6|208511.6|208658.5|208508.5|208667.6|208517.6|208655.6|208505.6|30
1637243380000|2021-11-18 13:49:40|208658.7|208508.7|208621.9|208471.9|208662|208512|208616|208466|23
1637243390000|2021-11-18 13:49:50|208621.8|208471.8|208604.3|208454.3|208621.8|208471.8|208601.5|208451.5|32
1637243400000|2021-11-18 13:50:00|208605.4|208455.4|208590.2|208440.2|208608.8|208458.8|208590.2|208440.2|29
1637243410000|2021-11-18 13:50:10|208588.9|208438.9|208579.3|208429.3|208592.9|208442.9|208574.6|208424.6|31
1637243420000|2021-11-18 13:50:20|208581.9|208431.9|208574.9|208424.9|208582.6|208432.6|208574.7|208424.7|25
1637243430000|2021-11-18 13:50:30|208575.5|208425.5|208583.8|208433.8|208584.7|208434.7|208574.9|208424.9|17
1637243440000|2021-11-18 13:50:40|208583.9|208433.9|208583.8|208433.8|208586.1|208436.1|208582.2|208432.2|22
1637243450000|2021-11-18 13:50:50|208583.2|208433.2|208621.7|208471.7|208623.4|208473.4|208583.2|208433.2|29
1637243460000|2021-11-18 13:51:00|208621.6|208471.6|208620.1|208470.1|208630.1|208480.1|208617.1|208467.1|28
1637243470000|2021-11-18 13:51:10|208626.4|208476.4|208620.1|208470.1|208626.4|208476.4|208617.1|208467.1|25
1637243480000|2021-11-18 13:51:20|208620.6|208470.6|208618.5|208468.5|208622.8|208472.8|208617.9|208467.9|21
1637243490000|2021-11-18 13:51:30|208617.1|208467.1|208622.4|208472.4|208624.7|208474.7|208617.1|208467.1|24
1637243500000|2021-11-18 13:51:40|208620.9|208470.9|208569.1|208419.1|208631.4|208481.4|208569.1|208419.1|22
1637243510000|2021-11-18 13:51:50|208569|208419|208570.3|208420.3|208571.6|208421.6|208562.5|208412.5|36
1637243520000|2021-11-18 13:52:00|208569.9|208419.9|208564.8|208414.8|208570.9|208420.9|208564.8|208414.8|18
1637243530000|2021-11-18 13:52:10|208564.9|208414.9|208576.2|208426.2|208577.6|208427.6|208564.9|208414.9|24
1637243540000|2021-11-18 13:52:20|208577.4|208427.4|208606.2|208456.2|208606.5|208456.5|208576.7|208426.7|25
1637243550000|2021-11-18 13:52:30|208605.8|208455.8|208564.4|208414.4|208615.8|208465.8|208562|208412|30
1637243560000|2021-11-18 13:52:40|208565.4|208415.4|208563.7|208413.7|208565.6|208415.6|208560.1|208410.1|16
1637243570000|2021-11-18 13:52:50|208563.6|208413.6|208542.6|208392.6|208565|208415|208540.5|208390.5|23
1637243580000|2021-11-18 13:53:00|208542.7|208392.7|208623.9|208473.9|208635.7|208485.7|208542.3|208392.3|38
1637243590000|2021-11-18 13:53:10|208623.2|208473.2|208636.4|208486.4|208636.4|208486.4|208614.9|208464.9|31
1637243600000|2021-11-18 13:53:20|208639|208489|208631.2|208481.2|208640.7|208490.7|208631.2|208481.2|30
1637243610000|2021-11-18 13:53:30|208631.3|208481.3|208637|208487|208640.9|208490.9|208631.1|208481.1|25
1637243620000|2021-11-18 13:53:40|208637.3|208487.3|208600.1|208450.1|208637.3|208487.3|208570.3|208420.3|31
1637243630000|2021-11-18 13:53:50|208592.4|208442.4|208570.1|208420.1|208592.4|208442.4|208559|208409|27
1637243640000|2021-11-18 13:54:00|208572.1|208422.1|208567|208417|208572.1|208422.1|208564.6|208414.6|21
1637243650000|2021-11-18 13:54:10|208566.5|208416.5|208592.7|208442.7|208592.7|208442.7|208562.9|208412.9|20
1637243660000|2021-11-18 13:54:20|208590.2|208440.2|208594.1|208444.1|208594.1|208444.1|208585.7|208435.7|19
1637243670000|2021-11-18 13:54:30|208594.3|208444.3|208593.3|208443.3|208594.4|208444.4|208590.5|208440.5|13
1637243680000|2021-11-18 13:54:40|208593.1|208443.1|208608.7|208458.7|208616.7|208466.7|208593.1|208443.1|23
1637243690000|2021-11-18 13:54:50|208609.1|208459.1|208616.7|208466.7|208619.1|208469.1|208608.8|208458.8|19
1637243700000|2021-11-18 13:55:00|208617|208467|208588.8|208438.8|208623.8|208473.8|208585|208435|26
1637243710000|2021-11-18 13:55:10|208589|208439|208637.7|208487.7|208640.4|208490.4|208589|208439|27
1637243720000|2021-11-18 13:55:20|208638.2|208488.2|208659.9|208509.9|208662.7|208512.7|208637|208487|25
1637243730000|2021-11-18 13:55:30|208660.4|208510.4|208667.2|208517.2|208667.2|208517.2|208658.2|208508.2|25
1637243740000|2021-11-18 13:55:40|208667|208517|208723.8|208573.8|208723.8|208573.8|208665.3|208515.3|27
1637243750000|2021-11-18 13:55:50|208731|208581|208758.8|208608.8|208760.7|208610.7|208731|208581|22
1637243760000|2021-11-18 13:56:00|208759.5|208609.5|208747|208597|208759.5|208609.5|208746|208596|27
1637243770000|2021-11-18 13:56:10|208749.5|208599.5|208747.6|208597.6|208749.5|208648.6|208696.3|208596.1|14
1637243780000|2021-11-18 13:56:20|208743.2|208593.2|208722.2|208572.2|208747.9|208597.9|208718.9|208568.9|28
1637243790000|2021-11-18 13:56:30|208722|208572|208723.3|208573.3|208727.7|208577.7|208718|208568|28
1637243800000|2021-11-18 13:56:40|208722.6|208572.6|208745.9|208595.9|208751.3|208601.3|208722.4|208572.4|22
1637243810000|2021-11-18 13:56:50|208745.4|208595.4|208738.8|208588.8|208750.2|208600.2|208733.5|208583.5|29
1637243820000|2021-11-18 13:57:00|208739.4|208589.4|208742|208592|208748.9|208598.9|208733.8|208583.8|25
1637243830000|2021-11-18 13:57:10|208744.1|208594.1|208739.7|208589.7|208744.5|208594.5|208738.8|208588.8|19
1637243840000|2021-11-18 13:57:20|208743.4|208593.4|208747.3|208597.3|208750.5|208600.5|208736.9|208586.9|28
1637243850000|2021-11-18 13:57:30|208752|208602|208766.1|208616.1|208766.1|208616.1|208752|208602|38
1637243860000|2021-11-18 13:57:40|208765|208615|208786.9|208636.9|208789.7|208639.7|208759.6|208609.6|29
1637243870000|2021-11-18 13:57:50|208794.1|208644.1|208824.3|208674.3|208830.6|208680.6|208794.1|208644.1|33
1637243880000|2021-11-18 13:58:00|208822.5|208672.5|208864.2|208714.2|208870.1|208720.1|208822.5|208672.5|31
1637243890000|2021-11-18 13:58:10|208867.4|208717.4|208871.2|208721.2|208871.5|208721.5|208860.5|208710.5|29
1637243900000|2021-11-18 13:58:20|208855.9|208705.9|208814|208664|208867.5|208717.5|208808.8|208658.8|31
1637243910000|2021-11-18 13:58:30|208813.2|208663.2|208840|208690|208842.2|208692.2|208813.2|208663.2|31
1637243920000|2021-11-18 13:58:40|208839.9|208689.9|208794.6|208644.6|208848.9|208698.9|208794.5|208644.5|34
1637243930000|2021-11-18 13:58:50|208794.2|208644.2|208812.5|208662.5|208814.4|208664.4|208793.2|208643.2|33
1637243940000|2021-11-18 13:59:00|208814.7|208664.7|208758.3|208608.3|208822.7|208672.7|208746.6|208596.6|36
1637243950000|2021-11-18 13:59:10|208758.6|208608.6|208756.9|208606.9|208762.3|208612.3|208755.6|208605.6|32
1637243960000|2021-11-18 13:59:20|208757.5|208607.5|208757.1|208607.1|208762.8|208612.8|208757.1|208607.1|26
1637243970000|2021-11-18 13:59:30|208756.8|208606.8|208794|208644|208794|208644|208755.7|208605.7|28
1637243980000|2021-11-18 13:59:40|208795.3|208645.3|208730.7|208580.7|208795.3|208645.3|208730.5|208580.5|35
1637243990000|2021-11-18 13:59:50|208730.8|208580.8|208767.2|208617.2|208787.4|208637.4|208730.7|208580.7|31
1637244000000|2021-11-18 14:00:00|208767.1|208617.1|208726.7|208576.7|208813.9|208663.9|208719.9|208569.9|35
1637244010000|2021-11-18 14:00:10|208731.7|208581.7|208743.6|208593.6|208747.8|208597.8|208730.9|208580.9|28
1637244020000|2021-11-18 14:00:20|208745.2|208595.2|208748.1|208598.1|208753.9|208603.9|208743.7|208593.7|27
1637244030000|2021-11-18 14:00:30|208736.8|208586.8|208703.4|208553.4|208736.8|208586.8|208699.4|208549.4|30
1637244040000|2021-11-18 14:00:40|208701.8|208551.8|208763.9|208613.9|208763.9|208613.9|208701.7|208551.7|32
1637244050000|2021-11-18 14:00:50|208763.8|208613.8|208800.4|208650.4|208802.3|208652.3|208763.1|208613.1|31
1637244060000|2021-11-18 14:01:00|208800.1|208650.1|208749.2|208599.2|208810.9|208660.9|208749.2|208599.2|28
1637244070000|2021-11-18 14:01:10|208750.7|208600.7|208704.1|208554.1|208776.9|208626.9|208704.1|208554.1|36
1637244080000|2021-11-18 14:01:20|208703.3|208553.3|208668.3|208518.3|208742.3|208592.3|208668.3|208518.3|37
1637244090000|2021-11-18 14:01:30|208665.8|208515.8|208661.1|208511.1|208685.4|208535.4|208658.1|208508.1|37
1637244100000|2021-11-18 14:01:40|208658.6|208508.6|208570.3|208420.3|208658.6|208508.6|208570.3|208420.3|34
1637244110000|2021-11-18 14:01:50|208562.8|208412.8|208619.4|208469.4|208624.8|208474.8|208554|208404|34
1637244120000|2021-11-18 14:02:00|208622.1|208472.1|208661.2|208511.2|208675.1|208525.1|208622.1|208472.1|34
1637244130000|2021-11-18 14:02:10|208658.3|208508.3|208713.6|208563.6|208724.9|208574.9|208657.1|208507.1|33
1637244140000|2021-11-18 14:02:20|208711|208561|208691.1|208541.1|208711|208561|208690.7|208540.7|26
1637244150000|2021-11-18 14:02:30|208690.5|208540.5|208762.8|208612.8|208768.2|208618.2|208670.2|208520.2|35
1637244160000|2021-11-18 14:02:40|208766.3|208616.3|208791.6|208641.6|208791.6|208641.6|208745|208595|37
1637244170000|2021-11-18 14:02:50|208796.8|208646.8|208788.2|208638.2|208798.4|208648.4|208777.9|208627.9|33
1637244180000|2021-11-18 14:03:00|208788.5|208638.5|208791.1|208641.1|208792.3|208642.3|208785.2|208635.2|29
1637244190000|2021-11-18 14:03:10|208789.9|208639.9|208756.7|208606.7|208790.1|208640.1|208753|208603|26
1637244200000|2021-11-18 14:03:20|208755.9|208605.9|208729.4|208579.4|208755.9|208605.9|208727.2|208577.2|28
1637244210000|2021-11-18 14:03:30|208731.6|208581.6|208742.4|208592.4|208747.7|208597.7|208731.6|208581.6|27
1637244220000|2021-11-18 14:03:40|208741.1|208591.1|208740.7|208590.7|208748.4|208598.4|208740.7|208590.7|32
1637244230000|2021-11-18 14:03:50|208740.5|208590.5|208781.8|208631.8|208787.6|208637.6|208737.1|208587.1|29
1637244240000|2021-11-18 14:04:00|208783.6|208633.6|208787.5|208637.5|208797.4|208647.4|208778.2|208628.2|33
1637244250000|2021-11-18 14:04:10|208789|208639|208845.8|208695.8|208845.8|208695.8|208787.6|208637.6|29
1637244260000|2021-11-18 14:04:20|208846.8|208696.8|208824.8|208674.8|208847.1|208697.1|208822.9|208672.9|29
1637244270000|2021-11-18 14:04:30|208825.4|208675.4|208767.6|208617.6|208835.2|208685.2|208765.2|208615.2|37
1637244280000|2021-11-18 14:04:40|208768.5|208618.5|208744.5|208594.5|208770.7|208620.7|208738.6|208588.6|29
1637244290000|2021-11-18 14:04:50|208744.7|208594.7|208733.7|208583.7|208752.8|208602.8|208725.6|208575.6|33
1637244300000|2021-11-18 14:05:00|208727.7|208577.7|208735.8|208585.8|208764.1|208614.1|208723.4|208573.4|36
1637244310000|2021-11-18 14:05:10|208735.1|208585.1|208745.2|208595.2|208745.2|208595.2|208735.1|208585.1|32
1637244320000|2021-11-18 14:05:20|208745.8|208595.8|208774.3|208624.3|208777.4|208627.4|208745.8|208595.8|35
1637244330000|2021-11-18 14:05:30|208774.6|208624.6|208781.1|208631.1|208784.7|208634.7|208750.4|208600.4|33
1637244340000|2021-11-18 14:05:40|208779.2|208629.2|208770|208620|208780.6|208630.6|208762.2|208612.2|31
1637244350000|2021-11-18 14:05:50|208771.5|208621.5|208711.4|208561.4|208771.8|208621.8|208711.4|208561.4|35
1637244360000|2021-11-18 14:06:00|208707.9|208557.9|208695.1|208545.1|208709.1|208559.1|208690.7|208540.7|25
1637244370000|2021-11-18 14:06:10|208695.4|208545.4|208710.4|208560.4|208737.5|208587.5|208693.5|208543.5|31
1637244380000|2021-11-18 14:06:20|208712.4|208562.4|208723.2|208573.2|208723.2|208573.2|208712.4|208562.4|29
1637244390000|2021-11-18 14:06:30|208717.6|208567.6|208753.8|208603.8|208754.7|208604.7|208710.4|208560.4|29
1637244400000|2021-11-18 14:06:40|208755.4|208605.4|208757.3|208607.3|208757.9|208607.9|208746.2|208596.2|27
1637244410000|2021-11-18 14:06:50|208757|208607|208846|208696|208848.3|208698.3|208752.7|208602.7|32
1637244420000|2021-11-18 14:07:00|208844.8|208694.8|208876.7|208726.7|208904.1|208754.1|208844.7|208694.7|35
1637244430000|2021-11-18 14:07:10|208878|208728|208866.3|208716.3|208886.8|208736.8|208861.8|208711.8|28
1637244440000|2021-11-18 14:07:20|208867.4|208717.4|208865.2|208715.2|208867.4|208717.4|208863|208713|17
1637244450000|2021-11-18 14:07:30|208866.4|208716.4|208831|208681|208866.9|208716.9|208830.2|208680.2|23
1637244460000|2021-11-18 14:07:40|208831.4|208681.4|208835.5|208685.5|208837.6|208687.6|208829.1|208679.1|23
1637244470000|2021-11-18 14:07:50|208841.8|208691.8|208881.5|208731.5|208892.5|208742.5|208838.4|208688.4|32
1637244480000|2021-11-18 14:08:00|208883.4|208733.4|208920.2|208770.2|208920.2|208770.2|208883.2|208733.2|31
1637244490000|2021-11-18 14:08:10|208923.3|208773.3|208878.2|208728.2|208930.9|208780.9|208878.2|208728.2|34
1637244500000|2021-11-18 14:08:20|208885.5|208735.5|208925.5|208775.5|208926.4|208776.4|208878.7|208728.7|31
1637244510000|2021-11-18 14:08:30|208926.3|208776.3|208925.7|208775.7|208928.2|208778.2|208924|208774|23
1637244520000|2021-11-18 14:08:40|208924.2|208774.2|208929|208779|208929|208779|208921.7|208771.7|19
1637244530000|2021-11-18 14:08:50|208927.3|208777.3|208839.1|208689.1|208929.3|208779.3|208838.6|208688.6|33
1637244540000|2021-11-18 14:09:00|208843.5|208693.5|208859.5|208709.5|208860.4|208710.4|208837.9|208687.9|35
1637244550000|2021-11-18 14:09:10|208860.1|208710.1|208891.6|208741.6|208893.5|208743.5|208857.8|208707.8|28
1637244560000|2021-11-18 14:09:20|208892.4|208742.4|208891.9|208741.9|208892.8|208742.8|208889.8|208739.8|21
1637244570000|2021-11-18 14:09:30|208891.8|208741.8|208919.1|208769.1|208920.8|208770.8|208890.6|208740.6|27
1637244580000|2021-11-18 14:09:40|208919.6|208769.6|208929.3|208779.3|208960.6|208810.6|208918.5|208768.5|30
1637244590000|2021-11-18 14:09:50|208928.7|208778.7|208925.8|208775.8|208929.9|208779.9|208918.7|208768.7|23
1637244600000|2021-11-18 14:10:00|208926.2|208776.2|208929.4|208779.4|208929.8|208779.8|208899.9|208749.9|30
1637244610000|2021-11-18 14:10:10|208930.7|208780.7|208928.1|208778.1|208933.3|208783.3|208928|208778|21
1637244620000|2021-11-18 14:10:20|208928.7|208778.7|208955.9|208805.9|208957|208807|208918.4|208768.4|35
1637244630000|2021-11-18 14:10:30|208942.1|208792.1|208948.6|208798.6|208953.2|208803.2|208938.1|208788.1|35
1637244640000|2021-11-18 14:10:40|208949.6|208799.6|208939.8|208789.8|208949.6|208799.6|208936.6|208786.6|33
1637244650000|2021-11-18 14:10:50|208938.7|208788.7|208963.6|208813.6|208963.6|208813.6|208937.9|208787.9|24
1637244660000|2021-11-18 14:11:00|208966|208816|208944.3|208794.3|208966|208816|208921.7|208771.7|37
1637244670000|2021-11-18 14:11:10|208944.5|208794.5|208936.3|208786.3|208954.1|208804.1|208933.7|208783.7|36
1637244680000|2021-11-18 14:11:20|208936.7|208786.7|208929.5|208779.5|208938.6|208788.6|208911.5|208761.5|36
1637244690000|2021-11-18 14:11:30|208931.6|208781.6|208880.7|208730.7|208932.7|208782.7|208877.7|208727.7|39
1637244700000|2021-11-18 14:11:40|208880.8|208730.8|208882.6|208732.6|208884.5|208734.5|208872.4|208722.4|31
1637244710000|2021-11-18 14:11:50|208882|208732|208887.8|208737.8|208890.2|208740.2|208853|208703|35
1637244720000|2021-11-18 14:12:00|208889.9|208739.9|208879.6|208729.6|208894.2|208744.2|208878.8|208728.8|34
1637244730000|2021-11-18 14:12:10|208878.1|208728.1|208883.9|208733.9|208883.9|208733.9|208873.9|208723.9|28
1637244740000|2021-11-18 14:12:20|208882.1|208732.1|208846.6|208696.6|208882.1|208732.1|208840.6|208690.6|31
1637244750000|2021-11-18 14:12:30|208846.7|208696.7|208847.7|208697.7|208848.2|208698.2|208846.3|208696.3|25
1637244760000|2021-11-18 14:12:40|208848|208698|208845.7|208695.7|208848.2|208698.2|208845.3|208695.3|20
1637244770000|2021-11-18 14:12:50|208845.9|208695.9|208847.3|208697.3|208848.4|208698.4|208845.3|208695.3|16
1637244780000|2021-11-18 14:13:00|208847.2|208697.2|208848.9|208698.9|208850.8|208700.8|208844.2|208694.2|30
1637244790000|2021-11-18 14:13:10|208860.5|208710.5|208863.6|208713.6|208867|208717|208857.9|208707.9|19
1637244800000|2021-11-18 14:13:20|208864.8|208714.8|208867.2|208717.2|208867.2|208717.2|208861.3|208711.3|21
1637244810000|2021-11-18 14:13:30|208864|208714|208866.9|208716.9|208866.9|208716.9|208862.2|208712.2|18
1637244820000|2021-11-18 14:13:40|208867|208717|208848.9|208698.9|208867|208717|208834.6|208684.6|27
1637244830000|2021-11-18 14:13:50|208847|208697|208849.8|208699.8|208859.3|208709.3|208847|208697|34
1637244840000|2021-11-18 14:14:00|208850.2|208700.2|208853.7|208703.7|208855.3|208705.3|208850.2|208700.2|34
1637244850000|2021-11-18 14:14:10|208852.9|208702.9|208843.1|208693.1|208854.8|208704.8|208843.1|208693.1|32
1637244860000|2021-11-18 14:14:20|208843|208693|208866.3|208716.3|208869.3|208719.3|208843|208693|29
1637244870000|2021-11-18 14:14:30|208866.4|208716.4|208866.6|208716.6|208867.7|208717.7|208860.4|208710.4|23
1637244880000|2021-11-18 14:14:40|208866.1|208716.1|208812.6|208662.6|208866.1|208716.1|208808.3|208658.3|36
1637244890000|2021-11-18 14:14:50|208812.7|208662.7|208805.2|208655.2|208816.7|208666.7|208799|208649|33
1637244900000|2021-11-18 14:15:00|208804.5|208654.5|208835.7|208685.7|208840.3|208690.3|208804.5|208654.5|34
1637244910000|2021-11-18 14:15:10|208838.5|208688.5|208817.5|208667.5|208838.6|208688.6|208806.3|208656.3|35
1637244920000|2021-11-18 14:15:20|208818.6|208668.6|208807.8|208657.8|208818.6|208668.6|208796.3|208646.3|39
1637244930000|2021-11-18 14:15:30|208804.7|208654.7|208803.7|208653.7|208807|208657|208802.7|208652.7|38
1637244940000|2021-11-18 14:15:40|208801.3|208651.3|208724.3|208574.3|208801.5|208651.5|208719.6|208569.6|38
1637244950000|2021-11-18 14:15:50|208726.4|208576.4|208715.2|208565.2|208726.4|208576.4|208707.8|208557.8|33
1637244960000|2021-11-18 14:16:00|208711.6|208561.6|208709.7|208559.7|208711.6|208561.6|208699.4|208549.4|31
1637244970000|2021-11-18 14:16:10|208709.2|208559.2|208781.9|208631.9|208781.9|208631.9|208708.5|208558.5|26
1637244980000|2021-11-18 14:16:20|208783.6|208633.6|208780.6|208630.6|208835|208685|208780.6|208630.6|35
1637244990000|2021-11-18 14:16:30|208780.4|208630.4|208777.9|208627.9|208784.4|208634.4|208775.8|208625.8|32
1637245000000|2021-11-18 14:16:40|208777.4|208627.4|208775.1|208625.1|208780.1|208630.1|208773.7|208623.7|29
1637245010000|2021-11-18 14:16:50|208774.7|208624.7|208768.5|208618.5|208778|208628|208765.7|208615.7|19
1637245020000|2021-11-18 14:17:00|208768|208618|208770.2|208620.2|208771.7|208621.7|208768|208618|21
1637245030000|2021-11-18 14:17:10|208770.3|208620.3|208753.8|208603.8|208770.3|208620.3|208735.5|208585.5|27
1637245040000|2021-11-18 14:17:20|208746.2|208596.2|208738.2|208588.2|208749.9|208599.9|208731.6|208581.6|27
1637245050000|2021-11-18 14:17:30|208738.8|208588.8|208747.9|208597.9|208747.9|208597.9|208738.4|208588.4|22
1637245060000|2021-11-18 14:17:40|208747.5|208597.5|208738.4|208588.4|208747.5|208597.5|208735.3|208585.3|26
1637245070000|2021-11-18 14:17:50|208738.5|208588.5|208739.3|208589.3|208743.5|208593.5|208733.6|208583.6|27
1637245080000|2021-11-18 14:18:00|208739.6|208589.6|208750.4|208600.4|208751|208601|208737.6|208587.6|25
1637245090000|2021-11-18 14:18:10|208750.2|208600.2|208705.5|208555.5|208753.1|208603.1|208701.3|208551.3|30
1637245100000|2021-11-18 14:18:20|208706.6|208556.6|208718.5|208568.5|208718.5|208568.5|208704.9|208554.9|27
1637245110000|2021-11-18 14:18:30|208717.8|208567.8|208703.4|208553.4|208719.8|208569.8|208699.9|208549.9|28
1637245120000|2021-11-18 14:18:40|208704.7|208554.7|208708.4|208558.4|208712.1|208562.1|208704|208554|22
1637245130000|2021-11-18 14:18:50|208708.5|208558.5|208714|208564|208720.6|208570.6|208708.5|208558.5|27
1637245140000|2021-11-18 14:19:00|208718.3|208568.3|208709.4|208559.4|208718.3|208568.3|208707.2|208557.2|20
1637245150000|2021-11-18 14:19:10|208709|208559|208756|208606|208760.3|208610.3|208709|208559|37
1637245160000|2021-11-18 14:19:20|208760.8|208610.8|208761.4|208611.4|208763|208613|208753.2|208603.2|29
1637245170000|2021-11-18 14:19:30|208761.6|208611.6|208757.6|208607.6|208764.1|208614.1|208754.5|208604.5|30
1637245180000|2021-11-18 14:19:40|208756|208606|208710.6|208560.6|208756|208606|208701|208551|33
1637245190000|2021-11-18 14:19:50|208707.6|208557.6|208710.7|208560.7|208711.4|208561.4|208704.8|208554.8|26
1637245200000|2021-11-18 14:20:00|208711.1|208561.1|208710.7|208560.7|208714|208564|208706.3|208556.3|25
1637245210000|2021-11-18 14:20:10|208705.5|208555.5|208702.6|208552.6|208705.5|208555.5|208697.5|208547.5|22
1637245220000|2021-11-18 14:20:20|208701.7|208551.7|208708.2|208558.2|208708.3|208558.3|208701.7|208551.7|19
1637245230000|2021-11-18 14:20:30|208708|208558|208708.6|208558.6|208745.4|208595.4|208708|208558|31
1637245240000|2021-11-18 14:20:40|208705.7|208555.7|208713.7|208563.7|208713.7|208563.7|208705.7|208555.7|22
1637245250000|2021-11-18 14:20:50|208713.8|208563.8|208632|208482|208713.8|208563.8|208625|208475|34
1637245260000|2021-11-18 14:21:00|208629.9|208479.9|208656.7|208506.7|208657.6|208507.6|208628.9|208478.9|32
1637245270000|2021-11-18 14:21:10|208656.1|208506.1|208651.4|208501.4|208659.4|208509.4|208650.9|208500.9|22
1637245280000|2021-11-18 14:21:20|208651.5|208501.5|208653.8|208503.8|208656.9|208506.9|208649.8|208499.8|22
1637245290000|2021-11-18 14:21:30|208656.3|208506.3|208677.7|208527.7|208684.5|208534.5|208654.5|208504.5|29
1637245300000|2021-11-18 14:21:40|208677.9|208527.9|208747.7|208597.7|208751.7|208601.7|208677.9|208527.9|26
1637245310000|2021-11-18 14:21:50|208747.1|208597.1|208759.9|208609.9|208761.1|208611.1|208744.8|208594.8|23
1637245320000|2021-11-18 14:22:00|208759.7|208609.7|208745.1|208595.1|208759.7|208609.7|208722.5|208572.5|33
1637245330000|2021-11-18 14:22:10|208745.5|208595.5|208747.2|208597.2|208749.8|208599.8|208745.5|208595.5|20
1637245340000|2021-11-18 14:22:20|208747.1|208597.1|208741.8|208591.8|208750.7|208600.7|208738.2|208588.2|23
1637245350000|2021-11-18 14:22:30|208740.7|208590.7|208705.4|208555.4|208743.3|208593.3|208705|208555|33
1637245360000|2021-11-18 14:22:40|208705.1|208555.1|208724.1|208574.1|208726.8|208576.8|208700.7|208550.7|34
1637245370000|2021-11-18 14:22:50|208723.4|208573.4|208699.1|208549.1|208725.1|208575.1|208696.2|208546.2|23
1637245380000|2021-11-18 14:23:00|208699.3|208549.3|208714|208564|208717.6|208567.6|208698.3|208548.3|27
1637245390000|2021-11-18 14:23:10|208713.8|208563.8|208731.2|208581.2|208742.8|208592.8|208713.8|208563.8|29
1637245400000|2021-11-18 14:23:20|208735.3|208585.3|208698.7|208548.7|208736.3|208586.3|208698.7|208548.7|33
1637245410000|2021-11-18 14:23:30|208699.3|208549.3|208694.2|208544.2|208699.7|208549.7|208685.8|208535.8|30
1637245420000|2021-11-18 14:23:40|208695.1|208545.1|208687.6|208537.6|208699.3|208549.3|208685.8|208535.8|26
1637245430000|2021-11-18 14:23:50|208688.1|208538.1|208686.6|208536.6|208693.1|208543.1|208685.8|208535.8|18
1637245440000|2021-11-18 14:24:00|208689|208539|208676|208526|208689.9|208539.9|208675|208525|27
1637245450000|2021-11-18 14:24:10|208677.8|208527.8|208677.1|208527.1|208692.6|208542.6|208668.1|208518.1|26
1637245460000|2021-11-18 14:24:20|208681.2|208531.2|208677.9|208527.9|208684|208534|208673.5|208523.5|27
1637245470000|2021-11-18 14:24:30|208677.5|208527.5|208675.6|208525.6|208684.4|208534.4|208672.8|208522.8|26
1637245480000|2021-11-18 14:24:40|208676.4|208526.4|208692.2|208542.2|208694.6|208544.6|208675.4|208525.4|32
1637245490000|2021-11-18 14:24:50|208693.5|208543.5|208739.7|208589.7|208761|208611|208693.5|208543.5|36
1637245500000|2021-11-18 14:25:00|208742.7|208592.7|208757.2|208607.2|208758.2|208608.2|208738.8|208588.8|36
1637245510000|2021-11-18 14:25:10|208756.7|208606.7|208755.7|208605.7|208758.7|208608.7|208754.9|208604.9|23
1637245520000|2021-11-18 14:25:20|208756|208606|208750.7|208600.7|208756|208606|208750.7|208600.7|16
1637245530000|2021-11-18 14:25:30|208750.6|208600.6|208755|208605|208755|208605|208747.7|208597.7|21
1637245540000|2021-11-18 14:25:40|208755.7|208605.7|208754.1|208604.1|208763.8|208613.8|208753.1|208603.1|24
1637245550000|2021-11-18 14:25:50|208753.9|208603.9|208714|208564|208755.2|208605.2|208714|208564|34
1637245560000|2021-11-18 14:26:00|208717.2|208567.2|208745|208595|208745.1|208595.1|208715.6|208565.6|31
1637245570000|2021-11-18 14:26:10|208742|208592|208742.8|208592.8|208746.7|208596.7|208741|208591|30
1637245580000|2021-11-18 14:26:20|208747.2|208597.2|208749.5|208599.5|208751.7|208601.7|208743.9|208593.9|25
1637245590000|2021-11-18 14:26:30|208748|208598|208785|208635|208791|208641|208747.5|208597.5|23
1637245600000|2021-11-18 14:26:40|208785.2|208635.2|208783.6|208633.6|208788|208638|208783.1|208633.1|21
1637245610000|2021-11-18 14:26:50|208785.3|208635.3|208805.9|208655.9|208812.4|208662.4|208784.5|208634.5|24
1637245620000|2021-11-18 14:27:00|208804.3|208654.3|208809.3|208659.3|208811.6|208661.6|208804.3|208654.3|33
1637245630000|2021-11-18 14:27:10|208808.5|208658.5|208805.4|208655.4|208808.5|208658.5|208802.4|208652.4|27
1637245640000|2021-11-18 14:27:20|208805.5|208655.5|208806.8|208656.8|208813.5|208663.5|208804.7|208654.7|33
1637245650000|2021-11-18 14:27:30|208805.3|208655.3|208809.7|208659.7|208811.4|208661.4|208801.5|208651.5|29
1637245660000|2021-11-18 14:27:40|208809.5|208659.5|208807.2|208657.2|208813.5|208663.5|208806.3|208656.3|20
1637245670000|2021-11-18 14:27:50|208806|208656|208803.2|208653.2|208807|208698.4|208748.4|208649.6|30
1637245680000|2021-11-18 14:28:00|208803.3|208653.3|208804.9|208654.9|208808.9|208658.9|208803|208653|23
1637245690000|2021-11-18 14:28:10|208804.8|208654.8|208834.7|208684.7|208834.8|208684.8|208804.8|208654.8|28
1637245700000|2021-11-18 14:28:20|208832.5|208682.5|208834.2|208684.2|208838.3|208688.3|208830.6|208680.6|25
1637245710000|2021-11-18 14:28:30|208833.4|208683.4|208747.5|208597.5|208833.4|208717.7|208747.5|208597.5|36
1637245720000|2021-11-18 14:28:40|208742.9|208592.9|208743.6|208593.6|208778.4|208628.4|208741.8|208591.8|31
1637245730000|2021-11-18 14:28:50|208742.6|208592.6|208742.3|208592.3|208744.1|208594.1|208738.5|208588.5|24
1637245740000|2021-11-18 14:29:00|208742.9|208592.9|208700.9|208550.9|208742.9|208592.9|208700.9|208550.9|28
1637245750000|2021-11-18 14:29:10|208701.9|208551.9|208687|208537|208702.2|208552.2|208687|208537|23
1637245760000|2021-11-18 14:29:20|208692.4|208542.4|208722.1|208572.1|208723.2|208573.2|208686.7|208536.7|35
1637245770000|2021-11-18 14:29:30|208722.5|208572.5|208722.4|208572.4|208724.6|208574.6|208722.1|208572.1|18
1637245780000|2021-11-18 14:29:40|208723.3|208573.3|208721.4|208571.4|208723.3|208573.3|208720.2|208570.2|15
1637245790000|2021-11-18 14:29:50|208721.9|208571.9|208720.7|208570.7|208724.4|208574.4|208720.7|208570.7|22
1637245800000|2021-11-18 14:30:00|208721.6|208571.6|208723.7|208573.7|208725|208575|208721.6|208571.6|20
1637245810000|2021-11-18 14:30:10|208725.4|208575.4|208754|208604|208761.4|208611.4|208717.1|208567.1|32
1637245820000|2021-11-18 14:30:20|208754.6|208604.6|208721.9|208571.9|208754.6|208604.6|208713.5|208563.5|34
1637245830000|2021-11-18 14:30:30|208721.1|208571.1|208726.9|208576.9|208727.9|208577.9|208705.4|208555.4|33
1637245840000|2021-11-18 14:30:40|208727.9|208577.9|208709.1|208559.1|208750.4|208600.4|208706.4|208556.4|34
1637245850000|2021-11-18 14:30:50|208707.2|208557.2|208718.6|208568.6|208723.8|208573.8|208707.2|208557.2|35
1637245860000|2021-11-18 14:31:00|208716.3|208566.3|208791.8|208641.8|208791.8|208641.8|208716.3|208566.3|36
1637245870000|2021-11-18 14:31:10|208794.6|208644.6|208800.5|208650.5|208801.4|208651.4|208772.5|208622.5|38
1637245880000|2021-11-18 14:31:20|208802.1|208652.1|208788.5|208638.5|208806.3|208656.3|208784.4|208634.4|34
1637245890000|2021-11-18 14:31:30|208785.1|208635.1|208794.4|208644.4|208803.4|208653.4|208785.1|208635.1|33
1637245900000|2021-11-18 14:31:40|208797.7|208647.7|208771.9|208621.9|208801.8|208651.8|208770.2|208620.2|30
1637245910000|2021-11-18 14:31:50|208773.2|208623.2|208791.6|208641.6|208791.7|208641.7|208772.6|208622.6|35
1637245920000|2021-11-18 14:32:00|208791.7|208641.7|208768.3|208618.3|208792.7|208642.7|208767.8|208617.8|34
1637245930000|2021-11-18 14:32:10|208769.6|208619.6|208766.9|208616.9|208773.7|208623.7|208766.9|208616.9|27
1637245940000|2021-11-18 14:32:20|208768.1|208618.1|208770|208620|208770.7|208620.7|208767.2|208617.2|23
1637245950000|2021-11-18 14:32:30|208769.7|208619.7|208775|208625|208779.4|208629.4|208766.4|208616.4|31
1637245960000|2021-11-18 14:32:40|208775.2|208625.2|208776.1|208626.1|208801|208651|208770.6|208620.6|33
1637245970000|2021-11-18 14:32:50|208784.5|208634.5|208768|208618|208801.1|208673.6|208723.6|208617.9|36
1637245980000|2021-11-18 14:33:00|208767.2|208617.2|208771.4|208621.4|208778.5|208628.5|208765.7|208615.7|34
1637245990000|2021-11-18 14:33:10|208772.8|208622.8|208765.3|208615.3|208773.7|208623.7|208758.8|208608.8|36
1637246000000|2021-11-18 14:33:20|208763.3|208613.3|208754.5|208604.5|208772.2|208622.2|208754.5|208604.5|35
1637246010000|2021-11-18 14:33:30|208754.2|208604.2|208639.4|208489.4|208758.2|208608.2|208635.7|208485.7|36
1637246020000|2021-11-18 14:33:40|208637.1|208487.1|208651.9|208501.9|208657.8|208507.8|208621.2|208471.2|35
1637246030000|2021-11-18 14:33:50|208654.1|208504.1|208649.2|208499.2|208658.5|208508.5|208644.4|208494.4|37
1637246040000|2021-11-18 14:34:00|208653.2|208503.2|208637.2|208487.2|208659.1|208509.1|208631.5|208481.5|36
1637246050000|2021-11-18 14:34:10|208636.2|208486.2|208630.3|208480.3|208636.2|208486.2|208621.6|208471.6|35
1637246060000|2021-11-18 14:34:20|208629.4|208479.4|208639|208489|208640.1|208490.1|208625.9|208475.9|32
1637246070000|2021-11-18 14:34:30|208638.6|208488.6|208591.9|208441.9|208650.5|208500.5|208583.8|208433.8|35
1637246080000|2021-11-18 14:34:40|208588.6|208438.6|208600.6|208450.6|208617.3|208467.3|208588.6|208438.6|37
1637246090000|2021-11-18 14:34:50|208610.5|208460.5|208620.6|208470.6|208625.2|208475.2|208608|208458|38
1637246100000|2021-11-18 14:35:00|208621|208471|208591|208441|208623.2|208473.2|208588.1|208438.1|34
1637246110000|2021-11-18 14:35:10|208588.1|208438.1|208526|208376|208593.2|208443.2|208518.7|208368.7|37
1637246120000|2021-11-18 14:35:20|208533.2|208383.2|208544.6|208394.6|208568.9|208418.9|208533.2|208383.2|31
1637246130000|2021-11-18 14:35:30|208543.8|208393.8|208496|208346|208550.6|208400.6|208494.4|208344.4|39
1637246140000|2021-11-18 14:35:40|208498.5|208348.5|208460.5|208310.5|208502.9|208352.9|208453.9|208303.9|31
1637246150000|2021-11-18 14:35:50|208459.6|208309.6|208452.4|208302.4|208461.4|208311.4|208449.5|208299.5|30
1637246160000|2021-11-18 14:36:00|208445.6|208295.6|208411.4|208261.4|208457.4|208307.4|208404.5|208254.5|33
1637246170000|2021-11-18 14:36:10|208409.7|208259.7|208419.2|208269.2|208419.9|208269.9|208406|208256|33
1637246180000|2021-11-18 14:36:20|208421|208271|208425.2|208275.2|208427.8|208277.8|208413|208263|31
1637246190000|2021-11-18 14:36:30|208424.4|208274.4|208468|208318|208468|208318|208423.7|208273.7|35
1637246200000|2021-11-18 14:36:40|208489.7|208339.7|208502.9|208352.9|208506.3|208356.3|208489.7|208339.7|31
1637246210000|2021-11-18 14:36:50|208502.8|208352.8|208546.5|208396.5|208547.8|208397.8|208502.7|208352.7|20
1637246220000|2021-11-18 14:37:00|208546.3|208396.3|208588.8|208438.8|208588.8|208438.8|208541.5|208391.5|32
1637246230000|2021-11-18 14:37:10|208566.5|208416.5|208554|208404|208566.6|208416.6|208545.5|208395.5|36
1637246240000|2021-11-18 14:37:20|208555.6|208405.6|208516.6|208366.6|208570.1|208420.1|208511.8|208361.8|35
1637246250000|2021-11-18 14:37:30|208517.5|208367.5|208522.5|208372.5|208522.5|208372.5|208490.2|208340.2|32
1637246260000|2021-11-18 14:37:40|208526.4|208376.4|208523.5|208373.5|208531.8|208381.8|208520.7|208370.7|35
1637246270000|2021-11-18 14:37:50|208524.6|208374.6|208544.3|208394.3|208547.4|208435.8|208482.5|208372.8|33
1637246280000|2021-11-18 14:38:00|208543.2|208393.2|208461.4|208311.4|208546.1|208396.1|208452.4|208302.4|37
1637246290000|2021-11-18 14:38:10|208459.1|208309.1|208456.7|208306.7|208463.8|208313.8|208452.6|208302.6|28
1637246300000|2021-11-18 14:38:20|208466|208316|208411.7|208261.7|208466|208316|208404.4|208254.4|30
1637246310000|2021-11-18 14:38:30|208408.7|208258.7|208430.3|208280.3|208442.9|208292.9|208408.7|208258.7|34
1637246320000|2021-11-18 14:38:40|208432.9|208282.9|208435.3|208285.3|208438.8|208288.8|208425.7|208275.7|34
1637246330000|2021-11-18 14:38:50|208436|208286|208452.7|208302.7|208454.2|208304.2|208428.4|208278.4|35
1637246340000|2021-11-18 14:39:00|208451.9|208301.9|208418.8|208268.8|208451.9|208301.9|208418.8|208268.8|35
1637246350000|2021-11-18 14:39:10|208418.5|208268.5|208419|208269|208424.1|208274.1|208414.6|208264.6|21
1637246360000|2021-11-18 14:39:20|208419.4|208269.4|208411.8|208261.8|208420.9|208270.9|208410.6|208260.6|27
1637246370000|2021-11-18 14:39:30|208413|208263|208409.7|208259.7|208417.2|208267.2|208408.4|208258.4|28
1637246380000|2021-11-18 14:39:40|208410|208260|208375.2|208225.2|208412.5|208262.5|208370.8|208220.8|32
1637246390000|2021-11-18 14:39:50|208372.5|208222.5|208367.2|208217.2|208382.5|208232.5|208367.2|208217.2|33
1637246400000|2021-11-18 14:40:00|208366.1|208216.1|208323|208173|208380.2|208230.2|208320.5|208170.5|32
1637246410000|2021-11-18 14:40:10|208301.4|208151.4|208243|208093|208301.4|208151.4|208240.6|208090.6|39
1637246420000|2021-11-18 14:40:20|208241.1|208091.1|208232|208082|208244.5|208094.5|208232|208082|23
1637246430000|2021-11-18 14:40:30|208231.1|208081.1|208213.4|208063.4|208234.3|208084.3|208200.1|208050.1|27
1637246440000|2021-11-18 14:40:40|208191.6|208041.6|208155|208005|208195.4|208045.4|208134.7|207984.7|35
1637246450000|2021-11-18 14:40:50|208159.6|208009.6|208149.9|207999.9|208195.8|208045.8|208147.8|207997.8|33
1637246460000|2021-11-18 14:41:00|208152.6|208002.6|208158|208008|208161.7|208011.7|208152.6|208002.6|24
1637246470000|2021-11-18 14:41:10|208159|208009|208155.7|208005.7|208163.1|208013.1|208154.6|208004.6|29
1637246480000|2021-11-18 14:41:20|208155.5|208005.5|208130.1|207980.1|208155.5|208005.5|208126|207976|28
1637246490000|2021-11-18 14:41:30|208133.7|207983.7|208143.7|207993.7|208156.1|208006.1|208127.5|207977.5|25
1637246500000|2021-11-18 14:41:40|208143.4|207993.4|208126.5|207976.5|208146.9|207996.9|208124.9|207974.9|34
1637246510000|2021-11-18 14:41:50|208124.9|207974.9|208127.9|207977.9|208132.7|207982.7|208124.8|207974.8|20
1637246520000|2021-11-18 14:42:00|208131|207981|208117.8|207967.8|208131|207981|208115.9|207965.9|30
1637246530000|2021-11-18 14:42:10|208117.1|207967.1|208108.8|207958.8|208117.8|207967.8|208097.4|207947.4|32
1637246540000|2021-11-18 14:42:20|208108.3|207958.3|208115.2|207965.2|208115.2|207965.2|208105.7|207955.7|31
1637246550000|2021-11-18 14:42:30|208116.8|207966.8|208116.2|207966.2|208118.5|207968.5|208109.4|207959.4|29
1637246560000|2021-11-18 14:42:40|208116.4|207966.4|208155.1|208005.1|208159.6|208009.6|208115.7|207965.7|29
1637246570000|2021-11-18 14:42:50|208154.4|208004.4|208154|208004|208158.9|208008.9|208153.4|208003.4|25
1637246580000|2021-11-18 14:43:00|208157.3|208007.3|208163.7|208013.7|208176|208026|208152|208002|34
1637246590000|2021-11-18 14:43:10|208163.1|208013.1|208167.4|208017.4|208169.8|208019.8|208163.1|208013.1|26
1637246600000|2021-11-18 14:43:20|208164.5|208014.5|208174.2|208024.2|208182.5|208032.5|208162.4|208012.4|36
1637246610000|2021-11-18 14:43:30|208173.9|208023.9|208168.4|208018.4|208173.9|208023.9|208166.1|208016.1|34
1637246620000|2021-11-18 14:43:40|208169.1|208019.1|208167.9|208017.9|208172|208022|208167.9|208017.9|27
1637246630000|2021-11-18 14:43:50|208167.1|208017.1|208166.5|208016.5|208167.9|208017.9|208165.3|208015.3|30
1637246640000|2021-11-18 14:44:00|208165.4|208015.4|208164.1|208014.1|208171.7|208021.7|208163.5|208013.5|22
1637246650000|2021-11-18 14:44:10|208164.9|208014.9|208156.4|208006.4|208174.3|208024.3|208156.4|208006.4|29
1637246660000|2021-11-18 14:44:20|208159.9|208009.9|208148.4|207998.4|208159.9|208009.9|208140.5|207990.5|33
1637246670000|2021-11-18 14:44:30|208148.2|207998.2|208140.9|207990.9|208149.2|207999.2|208138.6|207988.6|28
1637246680000|2021-11-18 14:44:40|208135.5|207985.5|208123.1|207973.1|208140|207990|208123.1|207973.1|24
1637246690000|2021-11-18 14:44:50|208124.7|207974.7|208118.1|207968.1|208126.7|207976.7|208114|207964|27
1637246700000|2021-11-18 14:45:00|208117.8|207967.8|208119.7|207969.7|208119.7|207969.7|208115.7|207965.7|24
1637246710000|2021-11-18 14:45:10|208120.9|207970.9|208123.5|207973.5|208126|207976|208120.7|207970.7|24
1637246720000|2021-11-18 14:45:20|208129.6|207979.6|208129|207979|208129.6|207979.6|208123.9|207973.9|26
1637246730000|2021-11-18 14:45:30|208129.5|207979.5|208139.4|207989.4|208143.8|207993.8|208129.5|207979.5|27
1637246740000|2021-11-18 14:45:40|208138.2|207988.2|208145.3|207995.3|208151.1|208001.1|208134|207984|23
1637246750000|2021-11-18 14:45:50|208142.4|207992.4|208165.9|208015.9|208179.5|208029.5|208142.2|207992.2|29
1637246760000|2021-11-18 14:46:00|208165.1|208015.1|208176.8|208026.8|208183.6|208033.6|208163.3|208013.3|25
1637246770000|2021-11-18 14:46:10|208178.9|208028.9|208179|208029|208180.6|208030.6|208176.5|208026.5|21
1637246780000|2021-11-18 14:46:20|208179.1|208029.1|208207.8|208057.8|208212.1|208062.1|208175|208025|24
1637246790000|2021-11-18 14:46:30|208207.6|208057.6|208206.2|208056.2|208210.7|208060.7|208205.6|208055.6|21
1637246800000|2021-11-18 14:46:40|208207.1|208057.1|208208.8|208058.8|208209.5|208059.5|208205.6|208055.6|20
1637246810000|2021-11-18 14:46:50|208205.8|208055.8|208214.6|208064.6|208214.6|208064.6|208204.3|208054.3|30
1637246820000|2021-11-18 14:47:00|208214.1|208064.1|208219.2|208069.2|208219.8|208069.8|208210.7|208060.7|31
1637246830000|2021-11-18 14:47:10|208218.5|208068.5|208298.9|208148.9|208298.9|208148.9|208214.9|208064.9|35
1637246840000|2021-11-18 14:47:20|208301.1|208151.1|208293.7|208143.7|208302.1|208152.1|208289.7|208139.7|30
1637246850000|2021-11-18 14:47:30|208293.4|208143.4|208247.2|208097.2|208294|208144|208246.6|208096.6|25
1637246860000|2021-11-18 14:47:40|208246.6|208096.6|208228.8|208078.8|208253.4|208103.4|208211.5|208061.5|34
1637246870000|2021-11-18 14:47:50|208229.1|208079.1|208212.1|208062.1|208229.1|208079.1|208210.9|208060.9|30
1637246880000|2021-11-18 14:48:00|208209.8|208059.8|208208.8|208058.8|208211.9|208061.9|208204.1|208054.1|33
1637246890000|2021-11-18 14:48:10|208209.4|208059.4|208183.2|208033.2|208211.1|208061.1|208181|208031|26
1637246900000|2021-11-18 14:48:20|208183.8|208033.8|208218.9|208068.9|208223.6|208073.6|208178.2|208028.2|37
1637246910000|2021-11-18 14:48:30|208218.6|208068.6|208219.8|208069.8|208219.8|208069.8|208213.6|208063.6|33
1637246920000|2021-11-18 14:48:40|208218.8|208068.8|208174.3|208024.3|208225.4|208075.4|208174.3|208024.3|36
1637246930000|2021-11-18 14:48:50|208176.9|208026.9|208166.2|208016.2|208179.8|208029.8|208161.1|208011.1|31
1637246940000|2021-11-18 14:49:00|208166.5|208016.5|208174.6|208024.6|208180.8|208030.8|208166.5|208016.5|31
1637246950000|2021-11-18 14:49:10|208174.7|208024.7|208184.7|208034.7|208213.5|208063.5|208174.7|208024.7|35
1637246960000|2021-11-18 14:49:20|208185.1|208035.1|208166.7|208016.7|208185.1|208035.1|208163|208013|21
1637246970000|2021-11-18 14:49:30|208166.8|208016.8|208167.5|208017.5|208169.5|208019.5|208166.1|208016.1|25
1637246980000|2021-11-18 14:49:40|208167.6|208017.6|208167.8|208017.8|208171.4|208021.4|208165|208015|26
1637246990000|2021-11-18 14:49:50|208166.9|208016.9|208228.9|208078.9|208230.7|208080.7|208165.9|208015.9|28
1637247000000|2021-11-18 14:50:00|208232.5|208082.5|208277.1|208127.1|208277.1|208127.1|208230.2|208080.2|30
1637247010000|2021-11-18 14:50:10|208275.9|208125.9|208291.1|208141.1|208321|208171|208273.9|208123.9|37
1637247020000|2021-11-18 14:50:20|208291.3|208141.3|208275.2|208125.2|208292.2|208142.2|208262.2|208112.2|31
1637247030000|2021-11-18 14:50:30|208274.3|208124.3|208223.3|208073.3|208290.3|208140.3|208223.3|208073.3|30
1637247040000|2021-11-18 14:50:40|208223.5|208073.5|208217.8|208067.8|208233.4|208083.4|208192.8|208042.8|35
1637247050000|2021-11-18 14:50:50|208218.1|208068.1|208246.9|208096.9|208249.9|208099.9|208217.2|208067.2|33
1637247060000|2021-11-18 14:51:00|208248.1|208098.1|208258.3|208108.3|208259.9|208109.9|208244|208094|28
1637247070000|2021-11-18 14:51:10|208254.7|208104.7|208261.5|208111.5|208262.9|208112.9|208254|208104|32
1637247080000|2021-11-18 14:51:20|208260.9|208110.9|208257.6|208107.6|208263.1|208113.1|208256.2|208106.2|29
1637247090000|2021-11-18 14:51:30|208260.4|208110.4|208255.8|208105.8|208260.4|208110.4|208255.8|208105.8|30
1637247100000|2021-11-18 14:51:40|208255.9|208105.9|208259.1|208109.1|208259.1|208109.1|208255.9|208105.9|27
1637247110000|2021-11-18 14:51:50|208258.8|208108.8|208258.2|208108.2|208258.9|208108.9|208256.3|208106.3|20
1637247120000|2021-11-18 14:52:00|208258.3|208108.3|208278.1|208128.1|208287.5|208137.5|208258.3|208108.3|35
1637247130000|2021-11-18 14:52:10|208274.7|208124.7|208264.2|208114.2|208280.3|208130.3|208260.7|208110.7|26
1637247140000|2021-11-18 14:52:20|208263|208113|208217.5|208067.5|208263|208113|208213.3|208063.3|26
1637247150000|2021-11-18 14:52:30|208224.1|208074.1|208208.5|208058.5|208224.1|208074.1|208204.9|208054.9|28
1637247160000|2021-11-18 14:52:40|208209.7|208059.7|208210|208060|208213.8|208110.7|208159.8|208056.3|28
1637247170000|2021-11-18 14:52:50|208210.4|208060.4|208196.1|208046.1|208210.4|208068.1|208118.1|208020.4|29
1637247180000|2021-11-18 14:53:00|208197.5|208047.5|208215.6|208065.6|208218.4|208068.4|208196.9|208046.9|31
1637247190000|2021-11-18 14:53:10|208216.4|208066.4|208219|208069|208219|208069|208215.5|208065.5|28
1637247200000|2021-11-18 14:53:20|208219.2|208069.2|208237.7|208087.7|208245.8|208095.8|208219.2|208069.2|26
1637247210000|2021-11-18 14:53:30|208241.9|208091.9|208281.7|208131.7|208289.1|208139.1|208241.9|208091.9|32
1637247220000|2021-11-18 14:53:40|208282.8|208132.8|208287.6|208137.6|208292.2|208142.2|208278.3|208128.3|26
1637247230000|2021-11-18 14:53:50|208287|208137|208284|208134|208290.5|208140.5|208282.7|208132.7|25
1637247240000|2021-11-18 14:54:00|208284.6|208134.6|208289.5|208139.5|208289.5|208139.5|208281.2|208131.2|26
1637247250000|2021-11-18 14:54:10|208289.4|208139.4|208286.4|208136.4|208291.8|208141.8|208284.2|208134.2|21
1637247260000|2021-11-18 14:54:20|208286.2|208136.2|208287.9|208137.9|208295.5|208145.5|208286|208136|31
1637247270000|2021-11-18 14:54:30|208287.7|208137.7|208324.4|208174.4|208324.4|208174.4|208287.1|208137.1|23
1637247280000|2021-11-18 14:54:40|208322.2|208172.2|208336.1|208186.1|208336.1|208186.1|208312.5|208162.5|35
1637247290000|2021-11-18 14:54:50|208331.4|208181.4|208342.4|208192.4|208344|208194|208329.1|208179.1|29
1637247300000|2021-11-18 14:55:00|208344.1|208194.1|208347|208197|208348.4|208198.4|208342.4|208192.4|36
1637247310000|2021-11-18 14:55:10|208344.9|208194.9|208343|208193|208346.8|208196.8|208339.9|208189.9|28
1637247320000|2021-11-18 14:55:20|208342.2|208192.2|208356|208206|208356|208206|208340.9|208190.9|33
1637247330000|2021-11-18 14:55:30|208354.5|208204.5|208369.3|208219.3|208371.5|208221.5|208354.5|208204.5|30
1637247340000|2021-11-18 14:55:40|208369|208219|208367.3|208217.3|208373.5|208223.5|208367.3|208217.3|23
1637247350000|2021-11-18 14:55:50|208367.2|208217.2|208373.8|208223.8|208375.9|208225.9|208367.2|208217.2|20
1637247360000|2021-11-18 14:56:00|208377|208227|208372.1|208222.1|208379.1|208229.1|208366.3|208216.3|29
1637247370000|2021-11-18 14:56:10|208371.4|208221.4|208383.2|208233.2|208385.1|208235.1|208365.1|208215.1|29
1637247380000|2021-11-18 14:56:20|208384.3|208234.3|208388.1|208238.1|208426.4|208276.4|208384.3|208234.3|31
1637247390000|2021-11-18 14:56:30|208399.2|208249.2|208396.9|208246.9|208402.2|208252.2|208392|208242|37
1637247400000|2021-11-18 14:56:40|208397.7|208247.7|208393.3|208243.3|208397.9|208247.9|208390.1|208240.1|37
1637247410000|2021-11-18 14:56:50|208392.7|208242.7|208394.6|208244.6|208398.7|208248.7|208392.7|208242.7|33
1637247420000|2021-11-18 14:57:00|208391.1|208241.1|208403.6|208253.6|208405.5|208255.5|208391.1|208241.1|27
1637247430000|2021-11-18 14:57:10|208400.4|208250.4|208398.9|208248.9|208402.4|208252.4|208390.3|208240.3|28
1637247440000|2021-11-18 14:57:20|208396.3|208246.3|208393.8|208243.8|208399.4|208249.4|208390.2|208240.2|35
1637247450000|2021-11-18 14:57:30|208390.4|208240.4|208378.2|208228.2|208403.7|208253.7|208378.2|208228.2|37
1637247460000|2021-11-18 14:57:40|208377.6|208227.6|208343.5|208193.5|208379.1|208229.1|208338.2|208188.2|32
1637247470000|2021-11-18 14:57:50|208343.3|208193.3|208339.2|208189.2|208344.7|208194.7|208337.5|208187.5|27
1637247480000|2021-11-18 14:58:00|208338.8|208188.8|208338.7|208188.7|208346|208196|208337.3|208187.3|28
1637247490000|2021-11-18 14:58:10|208338.2|208188.2|208344.4|208194.4|208344.5|208194.5|208335.7|208185.7|29
1637247500000|2021-11-18 14:58:20|208343.8|208193.8|208342.4|208192.4|208345.7|208195.7|208340|208190|30
1637247510000|2021-11-18 14:58:30|208341.9|208191.9|208355.8|208205.8|208357.2|208207.2|208341.9|208191.9|32
1637247520000|2021-11-18 14:58:40|208356.2|208206.2|208353|208203|208356.4|208206.4|208346.2|208196.2|35
1637247530000|2021-11-18 14:58:50|208354.1|208204.1|208350.8|208200.8|208362.9|208212.9|208349.3|208199.3|34
1637247540000|2021-11-18 14:59:00|208354.9|208204.9|208353.2|208203.2|208356.4|208206.4|208349.4|208199.4|32
1637247550000|2021-11-18 14:59:10|208352.5|208202.5|208338.9|208188.9|208357.1|208207.1|208335.7|208185.7|28
1637247560000|2021-11-18 14:59:20|208338.7|208188.7|208337.9|208187.9|208339.1|208189.1|208334.7|208184.7|25
1637247570000|2021-11-18 14:59:30|208338.7|208188.7|208336.6|208186.6|208340|208190|208335.4|208185.4|21
1637247580000|2021-11-18 14:59:40|208336.4|208186.4|208339.6|208189.6|208339.6|208189.6|208336|208186|21
1637247590000|2021-11-18 14:59:50|208338.7|208188.7|208337.6|208187.6|208342.8|208192.8|208332.2|208182.2|30
1637247600000|2021-11-18 15:00:00|208343.8|208193.8|208386.8|208236.8|208391.4|208241.4|208343.8|208193.8|37
1637247610000|2021-11-18 15:00:10|208387|208237|208393.1|208243.1|208394.2|208244.2|208385|208235|21
1637247620000|2021-11-18 15:00:20|208393.2|208243.2|208382.8|208232.8|208394.7|208244.7|208366.2|208216.2|27
1637247630000|2021-11-18 15:00:30|208388.9|208238.9|208392.1|208242.1|208394.5|208244.5|208387.7|208237.7|33
1637247640000|2021-11-18 15:00:40|208392.2|208242.2|208397.2|208247.2|208397.2|208247.2|208390.6|208240.6|26
1637247650000|2021-11-18 15:00:50|208396.5|208246.5|208399|208249|208399.4|208249.4|208392.3|208242.3|27
1637247660000|2021-11-18 15:01:00|208398.3|208248.3|208432.2|208282.2|208437.3|208287.3|208398.3|208248.3|26
1637247670000|2021-11-18 15:01:10|208431.6|208281.6|208459.9|208309.9|208460.6|208310.6|208427.9|208277.9|20
1637247680000|2021-11-18 15:01:20|208460.3|208310.3|208442.1|208292.1|208460.6|208310.6|208431.1|208281.1|31
1637247690000|2021-11-18 15:01:30|208441.8|208291.8|208445.5|208295.5|208448.4|208298.4|208441.1|208291.1|30
1637247700000|2021-11-18 15:01:40|208445.6|208295.6|208475.5|208325.5|208475.5|208325.5|208444.7|208294.7|26
1637247710000|2021-11-18 15:01:50|208476.4|208326.4|208462.5|208312.5|208497.1|208347.1|208461.7|208311.7|32
1637247720000|2021-11-18 15:02:00|208462.7|208312.7|208468.5|208318.5|208475.8|208325.8|208459.2|208309.2|28
1637247730000|2021-11-18 15:02:10|208470|208320|208464.5|208314.5|208470.2|208320.2|208463.7|208313.7|29
1637247740000|2021-11-18 15:02:20|208464|208314|208461.5|208311.5|208464|208314|208459.1|208309.1|17
1637247750000|2021-11-18 15:02:30|208462.1|208312.1|208461.8|208311.8|208463.8|208313.8|208459|208309|24
1637247760000|2021-11-18 15:02:40|208461.3|208311.3|208463.1|208313.1|208465|208315|208460.5|208310.5|17
1637247770000|2021-11-18 15:02:50|208464|208314|208466.8|208316.8|208468.5|208318.5|208462.7|208312.7|21
1637247780000|2021-11-18 15:03:00|208465.1|208315.1|208469|208319|208469.5|208319.5|208461|208311|23
1637247790000|2021-11-18 15:03:10|208470.1|208320.1|208471|208321|208473.7|208323.7|208467.3|208317.3|23
1637247800000|2021-11-18 15:03:20|208469.6|208319.6|208472.9|208322.9|208475.4|208325.4|208469.6|208319.6|27
1637247810000|2021-11-18 15:03:30|208473|208323|208469.5|208319.5|208473.1|208323.1|208469.5|208319.5|19
1637247820000|2021-11-18 15:03:40|208468.6|208318.6|208459.8|208309.8|208468.6|208318.6|208457.3|208307.3|29
1637247830000|2021-11-18 15:03:50|208460.1|208310.1|208466|208316|208466|208316|208460.1|208310.1|18
1637247840000|2021-11-18 15:04:00|208466.5|208316.5|208466.3|208316.3|208469.3|208319.3|208466|208316|27
1637247850000|2021-11-18 15:04:10|208465.9|208315.9|208466.3|208316.3|208467.6|208317.6|208462.9|208312.9|23
1637247860000|2021-11-18 15:04:20|208466.2|208316.2|208430|208280|208467.3|208317.3|208430|208280|31
1637247870000|2021-11-18 15:04:30|208430.6|208280.6|208435.2|208285.2|208437.6|208287.6|208429.6|208279.6|27
1637247880000|2021-11-18 15:04:40|208435.5|208285.5|208427.8|208277.8|208438.5|208288.5|208425.5|208275.5|32
1637247890000|2021-11-18 15:04:50|208430.2|208280.2|208429.5|208279.5|208432|208282|208425.1|208275.1|33
1637247900000|2021-11-18 15:05:00|208427.9|208277.9|208432.5|208282.5|208434.6|208284.6|208426.1|208276.1|31
1637247910000|2021-11-18 15:05:10|208431.7|208281.7|208434.5|208284.5|208434.5|208284.5|208429.1|208279.1|34
1637247920000|2021-11-18 15:05:20|208434.1|208284.1|208464.1|208314.1|208467.1|208317.1|208433.9|208283.9|24
1637247930000|2021-11-18 15:05:30|208463.6|208313.6|208463.9|208313.9|208465.4|208315.4|208461.2|208311.2|16
1637247940000|2021-11-18 15:05:40|208463.7|208313.7|208464.5|208314.5|208467|208317|208461.7|208311.7|22
1637247950000|2021-11-18 15:05:50|208464.7|208314.7|208466.7|208316.7|208469.7|208319.7|208463.3|208313.3|25
1637247960000|2021-11-18 15:06:00|208465.9|208315.9|208460.7|208310.7|208465.9|208315.9|208460.7|208310.7|20
1637247970000|2021-11-18 15:06:10|208459.8|208309.8|208468.6|208318.6|208470.2|208320.2|208459.8|208309.8|23
1637247980000|2021-11-18 15:06:20|208469.3|208319.3|208489.3|208339.3|208490.3|208340.3|208462.5|208312.5|32
1637247990000|2021-11-18 15:06:30|208489.4|208339.4|208478.3|208328.3|208489.4|208339.4|208478.3|208328.3|32
1637248000000|2021-11-18 15:06:40|208476.9|208326.9|208477.8|208327.8|208479.8|208329.8|208473.7|208323.7|32
1637248010000|2021-11-18 15:06:50|208478.4|208328.4|208482.4|208332.4|208484|208334|208473.5|208323.5|26
1637248020000|2021-11-18 15:07:00|208481.8|208331.8|208421|208271|208481.8|208331.8|208418.6|208268.6|36
1637248030000|2021-11-18 15:07:10|208417.7|208267.7|208394.6|208244.6|208423.5|208273.5|208394.6|208244.6|28
1637248040000|2021-11-18 15:07:20|208395.6|208245.6|208371.3|208221.3|208395.6|208245.6|208371.3|208221.3|26
1637248050000|2021-11-18 15:07:30|208368.9|208218.9|208355.1|208205.1|208368.9|208218.9|208343.5|208193.5|31
1637248060000|2021-11-18 15:07:40|208355.9|208205.9|208347.2|208197.2|208355.9|208205.9|208345.3|208195.3|32
1637248070000|2021-11-18 15:07:50|208347|208197|208349.1|208199.1|208355.1|208205.1|208346.6|208196.6|26
1637248080000|2021-11-18 15:08:00|208349.6|208199.6|208356.3|208206.3|208362.6|208212.6|208344.7|208194.7|30
1637248090000|2021-11-18 15:08:10|208357.7|208207.7|208396.6|208246.6|208404.5|208254.5|208357.7|208207.7|27
1637248100000|2021-11-18 15:08:20|208398.4|208248.4|208397|208247|208404.5|208254.5|208391|208241|24
1637248110000|2021-11-18 15:08:30|208422.8|208272.8|208430.8|208280.8|208432.2|208282.2|208422.2|208272.2|30
1637248120000|2021-11-18 15:08:40|208427.4|208277.4|208418.9|208268.9|208432.3|208282.3|208411.6|208261.6|21
1637248130000|2021-11-18 15:08:50|208421.2|208271.2|208432.7|208282.7|208443.3|208293.3|208421.2|208271.2|34
1637248140000|2021-11-18 15:09:00|208434.2|208284.2|208428.2|208278.2|208434.2|208284.2|208425.2|208275.2|35
1637248150000|2021-11-18 15:09:10|208428.3|208278.3|208438.9|208288.9|208440.1|208290.1|208428.3|208278.3|35
1637248160000|2021-11-18 15:09:20|208444.8|208294.8|208480.3|208330.3|208480.9|208349.4|208395.4|208294.8|30
1637248170000|2021-11-18 15:09:30|208483.4|208333.4|208478.6|208328.6|208489.5|208339.5|208478.6|208328.6|18
1637248180000|2021-11-18 15:09:40|208478.1|208328.1|208472.3|208322.3|208478.1|208328.1|208464.3|208314.3|29
1637248190000|2021-11-18 15:09:50|208473.5|208323.5|208478.6|208328.6|208481.3|208331.3|208470.4|208320.4|30
1637248200000|2021-11-18 15:10:00|208478.9|208328.9|208487.2|208337.2|208489.6|208339.6|208478.5|208328.5|30
1637248210000|2021-11-18 15:10:10|208486.9|208336.9|208491.7|208341.7|208495.8|208345.8|208484.6|208334.6|31
1637248220000|2021-11-18 15:10:20|208495|208345|208539.5|208389.5|208539.6|208389.6|208493.9|208343.9|29
1637248230000|2021-11-18 15:10:30|208538.2|208388.2|208569.4|208419.4|208569.4|208419.4|208538.2|208388.2|38
1637248240000|2021-11-18 15:10:40|208566.5|208416.5|208567.1|208417.1|208572.1|208422.1|208565.3|208415.3|33
1637248250000|2021-11-18 15:10:50|208566.5|208416.5|208565|208415|208568.8|208418.8|208562.5|208412.5|27
1637248260000|2021-11-18 15:11:00|208565.3|208415.3|208567|208417|208569.4|208419.4|208562.5|208412.5|27
1637248270000|2021-11-18 15:11:10|208567.3|208417.3|208565.4|208415.4|208568.5|208418.5|208564.4|208414.4|22
1637248280000|2021-11-18 15:11:20|208565.9|208415.9|208554.1|208404.1|208566.9|208416.9|208553.6|208403.6|23
1637248290000|2021-11-18 15:11:30|208555.1|208405.1|208606.8|208456.8|208612.8|208462.8|208555.1|208405.1|29
1637248300000|2021-11-18 15:11:40|208606.5|208456.5|208593.2|208443.2|208611.2|208491.7|208541.7|208436.5|30
1637248310000|2021-11-18 15:11:50|208593.4|208443.4|208601.1|208451.1|208601.7|208451.7|208591.7|208441.7|24
1637248320000|2021-11-18 15:12:00|208600.4|208450.4|208610.2|208460.2|208647.3|208497.3|208600.4|208450.4|31
1637248330000|2021-11-18 15:12:10|208610.3|208460.3|208619.3|208469.3|208619.3|208469.3|208608.5|208458.5|30
1637248340000|2021-11-18 15:12:20|208619.5|208469.5|208610.4|208460.4|208620|208470|208603.8|208453.8|26
1637248350000|2021-11-18 15:12:30|208610|208460|208611.6|208461.6|208613.2|208463.2|208608.3|208458.3|29
1637248360000|2021-11-18 15:12:40|208613.1|208463.1|208611.1|208461.1|208622.2|208472.2|208597.6|208447.6|35
1637248370000|2021-11-18 15:12:50|208610.5|208460.5|208613.6|208463.6|208617.4|208467.4|208610.5|208460.5|34
1637248380000|2021-11-18 15:13:00|208613.9|208463.9|208633.5|208483.5|208642|208492|208613.9|208463.9|35
1637248390000|2021-11-18 15:13:10|208633.1|208483.1|208640.1|208490.1|208641.7|208491.7|208633.1|208483.1|26
1637248400000|2021-11-18 15:13:20|208640.6|208490.6|208670|208520|208671.9|208521.9|208639.9|208489.9|36
1637248410000|2021-11-18 15:13:30|208669.3|208519.3|208690|208540|208690|208540|208653.1|208503.1|33
1637248420000|2021-11-18 15:13:40|208687.7|208537.7|208659.3|208509.3|208693.2|208543.2|208659.3|208509.3|33
1637248430000|2021-11-18 15:13:50|208659.1|208509.1|208646.7|208496.7|208659.1|208509.1|208645.5|208495.5|33
1637248440000|2021-11-18 15:14:00|208646.2|208496.2|208651.4|208501.4|208654.9|208504.9|208646.2|208496.2|26
1637248450000|2021-11-18 15:14:10|208651.2|208501.2|208649.8|208499.8|208652.7|208502.7|208647.5|208497.5|31
1637248460000|2021-11-18 15:14:20|208650.5|208500.5|208655.3|208505.3|208658|208508|208649.5|208499.5|24
1637248470000|2021-11-18 15:14:30|208657.8|208507.8|208655.9|208505.9|208657.8|208507.8|208654.6|208504.6|32
1637248480000|2021-11-18 15:14:40|208656.3|208506.3|208656|208506|208657.6|208507.6|208654.7|208504.7|22
1637248490000|2021-11-18 15:14:50|208655.9|208505.9|208658.8|208508.8|208659.1|208509.1|208655.5|208505.5|24
1637248500000|2021-11-18 15:15:00|208659.2|208509.2|208657.6|208507.6|208698.6|208548.6|208654.9|208504.9|37
1637248510000|2021-11-18 15:15:10|208657.1|208507.1|208655.3|208505.3|208662.2|208512.2|208651|208501|34
1637248520000|2021-11-18 15:15:20|208655.1|208505.1|208654.8|208504.8|208655.5|208505.5|208653.5|208503.5|27
1637248530000|2021-11-18 15:15:30|208656.6|208506.6|208658.8|208508.8|208660.1|208510.1|208655|208505|34
1637248540000|2021-11-18 15:15:40|208660.6|208510.6|208745.2|208595.2|208745.6|208595.6|208655.7|208505.7|29
1637248550000|2021-11-18 15:15:50|208744.5|208594.5|208745.2|208595.2|208752.6|208602.6|208740.9|208590.9|30
1637248560000|2021-11-18 15:16:00|208746|208596|208698|208548|208804|208654|208694.4|208544.4|36
1637248570000|2021-11-18 15:16:10|208696.4|208546.4|208692.5|208542.5|208700.5|208550.5|208692.5|208542.5|33
1637248580000|2021-11-18 15:16:20|208695.2|208545.2|208641.5|208491.5|208696.6|208546.6|208635.9|208485.9|30
1637248590000|2021-11-18 15:16:30|208640.4|208490.4|208605|208455|208643.4|208493.4|208599|208449|34
1637248600000|2021-11-18 15:16:40|208604.1|208454.1|208574.7|208424.7|208605.2|208455.2|208574.7|208424.7|27
1637248610000|2021-11-18 15:16:50|208577.1|208427.1|208601.9|208451.9|208605|208455|208577.1|208427.1|33
1637248620000|2021-11-18 15:17:00|208600.6|208450.6|208593.6|208443.6|208643.8|208493.8|208593.6|208443.6|36
1637248630000|2021-11-18 15:17:10|208593.4|208443.4|208606.9|208456.9|208608.6|208458.6|208593.4|208443.4|30
1637248640000|2021-11-18 15:17:20|208607.7|208457.7|208615.3|208465.3|208615.9|208465.9|208606.2|208456.2|30
1637248650000|2021-11-18 15:17:30|208617.1|208467.1|208609.1|208459.1|208617.1|208467.1|208594.4|208444.4|37
1637248660000|2021-11-18 15:17:40|208607.8|208457.8|208579.4|208429.4|208608.2|208458.2|208575.6|208425.6|30
1637248670000|2021-11-18 15:17:50|208582.1|208432.1|208568.3|208418.3|208582.1|208432.1|208568.3|208418.3|31
1637248680000|2021-11-18 15:18:00|208570.1|208420.1|208619.2|208469.2|208622.3|208472.3|208570.1|208420.1|35
1637248690000|2021-11-18 15:18:10|208615.5|208465.5|208612|208462|208616.7|208466.7|208610.8|208460.8|22
1637248700000|2021-11-18 15:18:20|208612.2|208462.2|208621.3|208471.3|208621.3|208471.3|208610.2|208460.2|26
1637248710000|2021-11-18 15:18:30|208620.6|208470.6|208614.1|208464.1|208620.6|208470.6|208608.9|208458.9|28
1637248720000|2021-11-18 15:18:40|208614.8|208464.8|208619.9|208469.9|208621.8|208471.8|208614.8|208464.8|28
1637248730000|2021-11-18 15:18:50|208619.4|208469.4|208610.5|208460.5|208619.8|208469.8|208603.8|208453.8|28
1637248740000|2021-11-18 15:19:00|208610.6|208460.6|208607|208457|208610.6|208460.6|208607|208457|24
1637248750000|2021-11-18 15:19:10|208607.6|208457.6|208604.8|208454.8|208607.9|208457.9|208603.5|208453.5|25
1637248760000|2021-11-18 15:19:20|208605|208455|208648.2|208498.2|208651.8|208501.8|208602.9|208452.9|28
1637248770000|2021-11-18 15:19:30|208625.5|208475.5|208623|208473|208625.5|208475.5|208614.3|208464.3|34
1637248780000|2021-11-18 15:19:40|208625.3|208475.3|208618.8|208468.8|208625.3|208475.3|208614|208464|33
1637248790000|2021-11-18 15:19:50|208620.1|208470.1|208632.9|208482.9|208636.9|208486.9|208619.4|208469.4|34
1637248800000|2021-11-18 15:20:00|208633.1|208483.1|208617.7|208467.7|208637.1|208487.1|208611.3|208461.3|30
1637248810000|2021-11-18 15:20:10|208618.4|208468.4|208661.2|208511.2|208673.1|208563.2|208613.2|208463.7|37
1637248820000|2021-11-18 15:20:20|208670.8|208520.8|208712.6|208562.6|208718.2|208568.2|208670.8|208520.8|38
1637248830000|2021-11-18 15:20:30|208713.6|208563.6|208692.7|208542.7|208716.1|208566.1|208691.7|208541.7|33
1637248840000|2021-11-18 15:20:40|208690.8|208540.8|208672.1|208522.1|208712.6|208562.6|208651.1|208501.1|36
1637248850000|2021-11-18 15:20:50|208663.5|208513.5|208701.2|208551.2|208703.6|208553.6|208650.8|208500.8|35
1637248860000|2021-11-18 15:21:00|208703.3|208553.3|208702.6|208552.6|208704.7|208554.7|208701.3|208551.3|32
1637248870000|2021-11-18 15:21:10|208702.8|208552.8|208690.8|208540.8|208702.8|208552.8|208689.2|208539.2|27
1637248880000|2021-11-18 15:21:20|208690.5|208540.5|208598.4|208448.4|208691.5|208541.5|208592.9|208442.9|36
1637248890000|2021-11-18 15:21:30|208579|208429|208602.1|208452.1|208602.7|208452.7|208567.7|208417.7|35
1637248900000|2021-11-18 15:21:40|208600.6|208450.6|208575|208425|208613.1|208463.1|208575|208425|37
1637248910000|2021-11-18 15:21:50|208575.7|208425.7|208607.3|208457.3|208610.5|208460.5|208575.7|208425.7|36
1637248920000|2021-11-18 15:22:00|208606|208456|208561.4|208411.4|208606.5|208456.5|208558.2|208408.2|35
1637248930000|2021-11-18 15:22:10|208564.4|208414.4|208568.2|208418.2|208602.7|208452.7|208564.3|208414.3|39
1637248940000|2021-11-18 15:22:20|208565.3|208415.3|208568.5|208418.5|208570.2|208420.2|208564.4|208414.4|28
1637248950000|2021-11-18 15:22:30|208568.6|208418.6|208567.8|208417.8|208571.1|208421.1|208564.6|208414.6|25
1637248960000|2021-11-18 15:22:40|208567.7|208417.7|208499.1|208349.1|208570.7|208453.2|208496.2|208346.2|37
1637248970000|2021-11-18 15:22:50|208498.6|208348.6|208535.1|208385.1|208540.6|208390.6|208498.6|208348.6|35
1637248980000|2021-11-18 15:23:00|208534.9|208384.9|208542|208392|208569.3|208419.3|208534.9|208384.9|35
1637248990000|2021-11-18 15:23:10|208540.3|208390.3|208525.6|208375.6|208548.4|208398.4|208523.9|208373.9|34
1637249000000|2021-11-18 15:23:20|208514.9|208364.9|208456.6|208306.6|208517.9|208367.9|208453.2|208303.2|37
1637249010000|2021-11-18 15:23:30|208447.3|208297.3|208483|208333|208483.4|208333.4|208438.6|208288.6|37
1637249020000|2021-11-18 15:23:40|208481.5|208331.5|208468.3|208318.3|208481.6|208331.6|208463.4|208313.4|31
1637249030000|2021-11-18 15:23:50|208468|208318|208467.5|208317.5|208475.9|208325.9|208467|208317|28
1637249040000|2021-11-18 15:24:00|208467.8|208317.8|208436.1|208286.1|208470.1|208320.1|208434.7|208284.7|29
1637249050000|2021-11-18 15:24:10|208437.5|208287.5|208438.1|208288.1|208443.5|208293.5|208432.6|208282.6|26
1637249060000|2021-11-18 15:24:20|208438.2|208288.2|208457.2|208307.2|208464.5|208314.5|208438.2|208288.2|19
1637249070000|2021-11-18 15:24:30|208456.9|208306.9|208457|208307|208457.1|208307.1|208453.6|208303.6|29
1637249080000|2021-11-18 15:24:40|208455.2|208305.2|208468.5|208318.5|208476.9|208326.9|208455.2|208305.2|34
1637249090000|2021-11-18 15:24:50|208467.6|208317.6|208449.5|208299.5|208470.8|208320.8|208447.8|208297.8|33
1637249100000|2021-11-18 15:25:00|208449.4|208299.4|208450.1|208300.1|208451.6|208301.6|208448.4|208298.4|29
1637249110000|2021-11-18 15:25:10|208450.4|208300.4|208449.8|208299.8|208450.5|208300.5|208447.9|208297.9|19
1637249120000|2021-11-18 15:25:20|208450|208300|208400.3|208250.3|208450.9|208300.9|208398.8|208248.8|31
1637249130000|2021-11-18 15:25:30|208401.6|208251.6|208414.4|208264.4|208423.9|208273.9|208400.5|208250.5|29
1637249140000|2021-11-18 15:25:40|208412.7|208262.7|208428.9|208278.9|208441.7|208291.7|208412.7|208262.7|34
1637249150000|2021-11-18 15:25:50|208420.5|208270.5|208408.3|208258.3|208422.1|208272.1|208404.2|208254.2|35
1637249160000|2021-11-18 15:26:00|208407.8|208257.8|208401.6|208251.6|208407.8|208257.8|208398.6|208248.6|27
1637249170000|2021-11-18 15:26:10|208401.8|208251.8|208399.2|208249.2|208408.7|208258.7|208399.2|208249.2|34
1637249180000|2021-11-18 15:26:20|208399.8|208249.8|208414.6|208264.6|208415.4|208265.4|208398.9|208248.9|33
1637249190000|2021-11-18 15:26:30|208414.1|208264.1|208407.1|208257.1|208414.1|208264.1|208405.8|208255.8|32
1637249200000|2021-11-18 15:26:40|208407.9|208257.9|208396.1|208246.1|208409.7|208259.7|208395.3|208245.3|24
1637249210000|2021-11-18 15:26:50|208397.2|208247.2|208407.3|208257.3|208410.5|208260.5|208394.1|208244.1|27
1637249220000|2021-11-18 15:27:00|208407.5|208257.5|208435.9|208285.9|208440.3|208290.3|208407.5|208257.5|37
1637249230000|2021-11-18 15:27:10|208435.2|208285.2|208431.1|208281.1|208439|208289|208427.9|208277.9|30
1637249240000|2021-11-18 15:27:20|208433.5|208283.5|208482.9|208332.9|208489.5|208339.5|208433.1|208283.1|31
1637249250000|2021-11-18 15:27:30|208482.3|208332.3|208513.6|208363.6|208518.7|208368.7|208481.5|208331.5|25
1637249260000|2021-11-18 15:27:40|208513.1|208363.1|208525|208375|208525.8|208375.8|208509.7|208359.7|19
1637249270000|2021-11-18 15:27:50|208524.6|208374.6|208511.8|208361.8|208525.9|208375.9|208509.5|208359.5|20
1637249280000|2021-11-18 15:28:00|208511.9|208361.9|208510.4|208360.4|208519.1|208369.1|208504.8|208354.8|31
1637249290000|2021-11-18 15:28:10|208507.7|208357.7|208494.2|208344.2|208510.7|208360.7|208472.6|208322.6|31
1637249300000|2021-11-18 15:28:20|208496.5|208346.5|208521.7|208371.7|208523.3|208373.3|208487.7|208337.7|36
1637249310000|2021-11-18 15:28:30|208519.2|208369.2|208496.7|208346.7|208521.6|208371.6|208496|208346|34
1637249320000|2021-11-18 15:28:40|208495.7|208345.7|208503.5|208353.5|208531.4|208381.4|208491.3|208341.3|37
1637249330000|2021-11-18 15:28:50|208501.1|208351.1|208466.7|208316.7|208505|208355|208445.7|208295.7|36
1637249340000|2021-11-18 15:29:00|208466.8|208316.8|208467.5|208317.5|208505.5|208355.5|208466.8|208316.8|36
1637249350000|2021-11-18 15:29:10|208465.5|208315.5|208502.1|208352.1|208503.8|208353.8|208464.8|208314.8|36
1637249360000|2021-11-18 15:29:20|208488.8|208338.8|208498.4|208348.4|208506|208356|208485.1|208335.1|28
1637249370000|2021-11-18 15:29:30|208497.1|208347.1|208449.9|208299.9|208497.1|208347.1|208410.2|208260.2|36
1637249380000|2021-11-18 15:29:40|208450.3|208300.3|208448.2|208298.2|208450.4|208300.4|208424.9|208274.9|32
1637249390000|2021-11-18 15:29:50|208449.3|208299.3|208458.9|208308.9|208470.6|208320.6|208445|208295|31
1637249400000|2021-11-18 15:30:00|208458.8|208308.8|208443.4|208293.4|208459.3|208309.3|208440.4|208290.4|35
1637249410000|2021-11-18 15:30:10|208441.9|208291.9|208441.2|208291.2|208444.2|208294.2|208440.1|208290.1|18
1637249420000|2021-11-18 15:30:20|208441.7|208291.7|208406.4|208256.4|208441.7|208291.7|208405.2|208255.2|25
1637249430000|2021-11-18 15:30:30|208405.3|208255.3|208441.9|208291.9|208452.4|208302.4|208399.9|208249.9|31
1637249440000|2021-11-18 15:30:40|208441.1|208291.1|208341.4|208191.4|208443.7|208293.7|208339.6|208189.6|33
1637249450000|2021-11-18 15:30:50|208341.6|208191.6|208364.6|208214.6|208366.1|208216.1|208341.4|208191.4|36
1637249460000|2021-11-18 15:31:00|208362.5|208212.5|208359|208209|208368|208218|208355.7|208205.7|29
1637249470000|2021-11-18 15:31:10|208361.3|208211.3|208244.5|208094.5|208362.1|208212.1|208241.8|208091.8|27
1637249480000|2021-11-18 15:31:20|208244.1|208094.1|208223.3|208073.3|208251.6|208101.6|208222.7|208072.7|33
1637249490000|2021-11-18 15:31:30|208228.6|208078.6|208240|208090|208248.7|208098.7|208228.6|208078.6|35
1637249500000|2021-11-18 15:31:40|208240.4|208090.4|208227.6|208077.6|208252.1|208102.1|208223.9|208073.9|31
1637249510000|2021-11-18 15:31:50|208222.1|208072.1|208229.3|208079.3|208229.3|208079.3|208221.5|208071.5|23
1637249520000|2021-11-18 15:32:00|208231.1|208081.1|208248.9|208098.9|208261|208111|208230.8|208080.8|31
1637249530000|2021-11-18 15:32:10|208242.5|208092.5|208173.9|208023.9|208242.5|208092.5|208173.4|208023.4|36
1637249540000|2021-11-18 15:32:20|208174.2|208024.2|208128.6|207978.6|208174.2|208024.2|208119|207969|31
1637249550000|2021-11-18 15:32:30|208128.3|207978.3|208099.4|207949.4|208128.9|207978.9|208093|207943|24
1637249560000|2021-11-18 15:32:40|208099.7|207949.7|208095.1|207945.1|208099.7|207949.7|208091.4|207941.4|24
1637249570000|2021-11-18 15:32:50|208094.9|207944.9|208040.1|207890.1|208113.6|207963.6|208036.8|207886.8|32
1637249580000|2021-11-18 15:33:00|208035.3|207885.3|208040.9|207890.9|208042.9|207892.9|208034.6|207884.6|35
1637249590000|2021-11-18 15:33:10|208039.4|207889.4|208042.8|207892.8|208042.9|207892.9|208039.4|207889.4|24
1637249600000|2021-11-18 15:33:20|208043.7|207893.7|208045.6|207895.6|208050.5|207900.5|208041.5|207891.5|24
1637249610000|2021-11-18 15:33:30|208044.2|207894.2|208041.6|207891.6|208047.8|207897.8|208039.4|207889.4|24
1637249620000|2021-11-18 15:33:40|208044.1|207894.1|207999.7|207849.7|208044.6|207894.6|207998.7|207848.7|36
1637249630000|2021-11-18 15:33:50|207995.7|207845.7|207962.5|207812.5|207995.7|207845.7|207958.2|207808.2|27
1637249640000|2021-11-18 15:34:00|207958.9|207808.9|207963.1|207813.1|207964.3|207814.3|207958.8|207808.8|23
1637249650000|2021-11-18 15:34:10|207963.6|207813.6|207996.2|207846.2|208004.8|207854.8|207963.2|207813.2|27
1637249660000|2021-11-18 15:34:20|207996.9|207846.9|207966.9|207816.9|208001|207851|207960.2|207810.2|35
1637249670000|2021-11-18 15:34:30|207971.9|207821.9|207962.5|207812.5|207976|207826|207959|207809|33
1637249680000|2021-11-18 15:34:40|207960.5|207810.5|207954.7|207804.7|207965.2|207815.2|207951.9|207801.9|29
1637249690000|2021-11-18 15:34:50|207955.8|207805.8|207965|207815|207965|207815|207955.8|207805.8|35
1637249700000|2021-11-18 15:35:00|207963.4|207813.4|207949.4|207799.4|207965.8|207815.8|207948.9|207798.9|29
1637249710000|2021-11-18 15:35:10|207951.3|207801.3|207962.5|207812.5|207963.7|207813.7|207951.3|207801.3|32
1637249720000|2021-11-18 15:35:20|207961.5|207811.5|207957.6|207807.6|207961.5|207811.5|207954.6|207804.6|31
1637249730000|2021-11-18 15:35:30|207958.7|207808.7|207913.9|207763.9|207959.7|207809.7|207913.5|207763.5|30
1637249740000|2021-11-18 15:35:40|207914|207764|207889.9|207739.9|207914.7|207764.7|207889.9|207739.9|31
1637249750000|2021-11-18 15:35:50|207889.8|207739.8|207853.2|207703.2|207890.8|207740.8|207847|207697|31
1637249760000|2021-11-18 15:36:00|207853.6|207703.6|207837.1|207687.1|207860.4|207710.4|207833.6|207683.6|32
1637249770000|2021-11-18 15:36:10|207837.7|207687.7|207831.9|207681.9|207837.8|207687.8|207829.2|207679.2|26
1637249780000|2021-11-18 15:36:20|207833.3|207683.3|207857.2|207707.2|207857.2|207707.2|207820.3|207670.3|33
1637249790000|2021-11-18 15:36:30|207864.1|207714.1|207916.8|207766.8|207922.7|207772.7|207864.1|207714.1|35
1637249800000|2021-11-18 15:36:40|207916.6|207766.6|207923.5|207773.5|207926.1|207776.1|207915.6|207765.6|22
1637249810000|2021-11-18 15:36:50|207923.3|207773.3|207844.8|207694.8|207923.8|207773.8|207838.5|207688.5|35
1637249820000|2021-11-18 15:37:00|207844.9|207694.9|207883.7|207733.7|207883.7|207733.7|207844.5|207694.5|29
1637249830000|2021-11-18 15:37:10|207890.9|207740.9|207924.7|207774.7|207930.2|207780.2|207887.4|207737.4|36
1637249840000|2021-11-18 15:37:20|207925.4|207775.4|207947.9|207797.9|207948.6|207798.6|207904.6|207754.6|32
1637249850000|2021-11-18 15:37:30|207953.1|207803.1|207932.1|207782.1|207953.1|207803.1|207931.7|207781.7|28
1637249860000|2021-11-18 15:37:40|207932.3|207782.3|207947.1|207797.1|207947.6|207797.6|207932.3|207782.3|25
1637249870000|2021-11-18 15:37:50|207938.5|207788.5|207940.7|207790.7|207945.4|207795.4|207928.4|207778.4|30
1637249880000|2021-11-18 15:38:00|207938.9|207788.9|207911.9|207761.9|207943.9|207793.9|207897.3|207747.3|32
1637249890000|2021-11-18 15:38:10|207921.4|207771.4|207955.8|207805.8|207958.3|207808.3|207921.4|207771.4|21
1637249900000|2021-11-18 15:38:20|207952.7|207802.7|207955.8|207805.8|207956.1|207806.1|207951|207801|23
1637249910000|2021-11-18 15:38:30|207955.7|207805.7|207954.1|207804.1|207955.7|207805.7|207952.8|207802.8|15
1637249920000|2021-11-18 15:38:40|207954|207804|207962.5|207812.5|207962.5|207812.5|207954|207804|20
1637249930000|2021-11-18 15:38:50|207962.4|207812.4|207959.9|207809.9|207963.2|207813.2|207958|207808|19
1637249940000|2021-11-18 15:39:00|207959.2|207809.2|207959.4|207809.4|207959.9|207809.9|207958.6|207808.6|13
1637249950000|2021-11-18 15:39:10|207959.7|207809.7|207959.3|207809.3|207959.7|207809.7|207956.9|207806.9|14
1637249960000|2021-11-18 15:39:20|207959.1|207809.1|207958.2|207808.2|207961.1|207811.1|207955.9|207805.9|17
1637249970000|2021-11-18 15:39:30|207959.2|207809.2|207991.8|207841.8|207994.1|207844.1|207958.6|207808.6|30
1637249980000|2021-11-18 15:39:40|207991.9|207841.9|207995.5|207845.5|207996.5|207846.5|207991|207841|28
1637249990000|2021-11-18 15:39:50|207995.2|207845.2|207998.3|207848.3|207999.1|207849.1|207993.8|207843.8|25
1637250000000|2021-11-18 15:40:00|207998.1|207848.1|207970.3|207820.3|207998.5|207848.5|207969.9|207819.9|27
1637250010000|2021-11-18 15:40:10|207970.4|207820.4|207969.2|207819.2|207975.7|207825.7|207964.7|207814.7|20
1637250020000|2021-11-18 15:40:20|207967.2|207817.2|207955.9|207805.9|207972.8|207822.8|207952.8|207802.8|21
1637250030000|2021-11-18 15:40:30|207957|207807|207963|207813|207965.5|207815.5|207953.6|207803.6|31
1637250040000|2021-11-18 15:40:40|207964.1|207814.1|207969.1|207819.1|207969.1|207819.1|207961.9|207811.9|30
1637250050000|2021-11-18 15:40:50|207968.6|207818.6|207963.8|207813.8|207968.8|207818.8|207963.8|207813.8|27
1637250060000|2021-11-18 15:41:00|207964.4|207814.4|207965.9|207815.9|207966.9|207816.9|207963.9|207813.9|30
1637250070000|2021-11-18 15:41:10|207965.7|207815.7|207965.2|207815.2|207967.1|207817.1|207964|207814|25
1637250080000|2021-11-18 15:41:20|207965.5|207815.5|207966.9|207816.9|207971|207821|207964.6|207814.6|19
1637250090000|2021-11-18 15:41:30|207966.8|207816.8|207967.1|207817.1|207971.2|207821.2|207964.6|207814.6|26
1637250100000|2021-11-18 15:41:40|207967.5|207817.5|207988.4|207838.4|207988.4|207838.4|207967.5|207817.5|24
1637250110000|2021-11-18 15:41:50|207988.6|207838.6|207979.5|207829.5|207991|207841|207978.3|207828.3|27
1637250120000|2021-11-18 15:42:00|207979.4|207829.4|207996|207846|208001.4|207851.4|207972.6|207822.6|34
1637250130000|2021-11-18 15:42:10|208000.3|207850.3|207982.5|207832.5|208004.1|207854.1|207965.3|207815.3|30
1637250140000|2021-11-18 15:42:20|207982.8|207832.8|207996.2|207846.2|208001.2|207851.2|207982.8|207832.8|37
1637250150000|2021-11-18 15:42:30|207995.8|207845.8|207985.7|207835.7|207996.9|207846.9|207978.7|207828.7|35
1637250160000|2021-11-18 15:42:40|207986|207836|208007.5|207857.5|208007.7|207857.7|207984.2|207834.2|24
1637250170000|2021-11-18 15:42:50|208006.8|207856.8|208006.4|207856.4|208007.4|207857.4|208006.3|207856.3|12
1637250180000|2021-11-18 15:43:00|208006.2|207856.2|208004.5|207854.5|208006.9|207856.9|207995.1|207845.1|18
1637250190000|2021-11-18 15:43:10|208001.1|207851.1|208024|207874|208026.9|207876.9|208001.1|207851.1|31
1637250200000|2021-11-18 15:43:20|208026.1|207876.1|208031.2|207881.2|208031.9|207881.9|208026.1|207876.1|24
1637250210000|2021-11-18 15:43:30|208031.4|207881.4|208053|207903|208061.4|207911.4|208031.1|207881.1|33
1637250220000|2021-11-18 15:43:40|208052.8|207902.8|208052|207902|208053.9|207903.9|208050.8|207900.8|26
1637250230000|2021-11-18 15:43:50|208051.5|207901.5|208056.6|207906.6|208057.4|207907.4|208050.7|207900.7|29
1637250240000|2021-11-18 15:44:00|208055.9|207905.9|208055.1|207905.1|208086|207936|208051.1|207901.1|27
1637250250000|2021-11-18 15:44:10|208053.1|207903.1|208067.7|207917.7|208071.1|207921.1|208053.1|207903.1|29
1637250260000|2021-11-18 15:44:20|208066.2|207916.2|208071.9|207921.9|208078.4|207928.4|208063.1|207913.1|27
1637250270000|2021-11-18 15:44:30|208070.7|207920.7|208067.5|207917.5|208075.9|207925.9|208065.3|207915.3|32
1637250280000|2021-11-18 15:44:40|208067.2|207917.2|208061.8|207911.8|208069.1|207919.1|208061.8|207911.8|25
1637250290000|2021-11-18 15:44:50|208063.5|207913.5|208059|207909|208063.5|207913.5|208052.5|207902.5|25
1637250300000|2021-11-18 15:45:00|208058.7|207908.7|208049.4|207899.4|208062.7|207912.7|208045.9|207895.9|33
1637250310000|2021-11-18 15:45:10|208047.8|207897.8|208060.4|207910.4|208061.1|207911.1|208047.8|207897.8|24
1637250320000|2021-11-18 15:45:20|208056.2|207906.2|208058.2|207908.2|208069.5|207919.5|208055.1|207905.1|25
1637250330000|2021-11-18 15:45:30|208063.7|207913.7|208058.4|207908.4|208064.3|207914.3|208056.4|207906.4|30
1637250340000|2021-11-18 15:45:40|208059.5|207909.5|208061.1|207911.1|208062.9|207912.9|208057|207907|17
1637250350000|2021-11-18 15:45:50|208060.6|207910.6|208063.6|207913.6|208063.6|207913.6|208060.3|207910.3|22
1637250360000|2021-11-18 15:46:00|208063.5|207913.5|208059.9|207909.9|208077.3|207927.3|208056.4|207906.4|34
1637250370000|2021-11-18 15:46:10|208070.3|207920.3|208065|207915|208070.3|207920.3|208063|207913|26
1637250380000|2021-11-18 15:46:20|208064.5|207914.5|208071.7|207921.7|208082.7|207932.7|208062.8|207912.8|24
1637250390000|2021-11-18 15:46:30|208069.9|207919.9|208094.3|207944.3|208097.3|207947.3|208065.5|207915.5|22
1637250400000|2021-11-18 15:46:40|208097|207947|208098.8|207948.8|208102.7|207952.7|208080.5|207930.5|33
1637250410000|2021-11-18 15:46:50|208095.8|207945.8|208069.9|207919.9|208103.4|207953.4|208068.7|207918.7|37
1637250420000|2021-11-18 15:47:00|208068.1|207918.1|208070.5|207920.5|208075.4|207925.4|208062.1|207912.1|34
1637250430000|2021-11-18 15:47:10|208067.1|207917.1|208074.6|207924.6|208077.5|207927.5|208054.4|207904.4|25
1637250440000|2021-11-18 15:47:20|208073.1|207923.1|208048.3|207898.3|208076.4|207926.4|208048.3|207898.3|34
1637250450000|2021-11-18 15:47:30|208048.8|207898.8|208057.4|207907.4|208058.2|207908.2|208047|207897|25
1637250460000|2021-11-18 15:47:40|208057|207907|208056.2|207906.2|208062.7|207912.7|208051.4|207901.4|29
1637250470000|2021-11-18 15:47:50|208057.2|207907.2|208056.3|207906.3|208057.6|207907.6|208053.4|207903.4|22
1637250480000|2021-11-18 15:48:00|208058.6|207908.6|208060.5|207910.5|208060.9|207910.9|208058.6|207908.6|25
1637250490000|2021-11-18 15:48:10|208055|207905|208051.2|207901.2|208056.8|207906.8|208051.2|207901.2|27
1637250500000|2021-11-18 15:48:20|208053.9|207903.9|208061.4|207911.4|208062.1|207912.1|208049.7|207899.7|24
1637250510000|2021-11-18 15:48:30|208061|207911|208062.4|207912.4|208062.7|207912.7|208059.1|207909.1|22
1637250520000|2021-11-18 15:48:40|208062.1|207912.1|208014.4|207864.4|208062.5|207912.5|208014.4|207864.4|31
1637250530000|2021-11-18 15:48:50|208014.5|207864.5|207978.5|207828.5|208017.5|207867.5|207966.8|207816.8|33
1637250540000|2021-11-18 15:49:00|207978.4|207828.4|207957.8|207807.8|207986.8|207836.8|207953.4|207803.4|28
1637250550000|2021-11-18 15:49:10|207957.9|207807.9|207956.4|207806.4|207963.9|207860.1|207901.7|207803|26
1637250560000|2021-11-18 15:49:20|207957.8|207807.8|207892|207742|207960.5|207810.5|207890.7|207740.7|33
1637250570000|2021-11-18 15:49:30|207895.5|207745.5|207911|207761|207911|207765.7|207815.7|207707.2|36
1637250580000|2021-11-18 15:49:40|207908|207758|207894.7|207744.7|207910.7|207760.7|207893.4|207743.4|26
1637250590000|2021-11-18 15:49:50|207894.9|207744.9|207895.5|207745.5|207914.5|207764.5|207894.4|207744.4|33
1637250600000|2021-11-18 15:50:00|207896.6|207746.6|207904.2|207754.2|207905.7|207755.7|207890.2|207740.2|35
1637250610000|2021-11-18 15:50:10|207908.6|207758.6|207896.9|207746.9|207910.7|207760.7|207890.8|207740.8|35
1637250620000|2021-11-18 15:50:20|207900.9|207750.9|207890.8|207740.8|207900.9|207750.9|207886.3|207736.3|29
1637250630000|2021-11-18 15:50:30|207891.9|207741.9|207889.9|207739.9|207894.9|207744.9|207887.7|207737.7|31
1637250640000|2021-11-18 15:50:40|207889.7|207739.7|207895.8|207745.8|207896.7|207746.7|207886|207736|26
1637250650000|2021-11-18 15:50:50|207896.3|207746.3|207831|207681|207897|207747|207831|207681|32
1637250660000|2021-11-18 15:51:00|207830.7|207680.7|207881.1|207731.1|207898.1|207748.1|207828.7|207678.7|37
1637250670000|2021-11-18 15:51:10|207886.7|207736.7|207881.2|207731.2|207889.5|207739.5|207879.5|207729.5|31
1637250680000|2021-11-18 15:51:20|207881.6|207731.6|207882.2|207732.2|207888.8|207738.8|207881.4|207731.4|23
1637250690000|2021-11-18 15:51:30|207850.3|207700.3|207791.5|207641.5|207850.4|207700.4|207778.4|207628.4|33
1637250700000|2021-11-18 15:51:40|207797.5|207647.5|207893|207743|207893.9|207743.9|207797.5|207647.5|32
1637250710000|2021-11-18 15:51:50|207892.4|207742.4|207892.8|207742.8|207895.8|207745.8|207890.4|207740.4|29
1637250720000|2021-11-18 15:52:00|207893.8|207743.8|207891.6|207741.6|207893.8|207743.8|207887.3|207737.3|24
1637250730000|2021-11-18 15:52:10|207890.2|207740.2|207889|207739|207892.3|207742.3|207889|207739|19
1637250740000|2021-11-18 15:52:20|207888.9|207738.9|207842.5|207692.5|207894.3|207744.3|207840.7|207690.7|27
1637250750000|2021-11-18 15:52:30|207843.2|207693.2|207841.1|207691.1|207852.7|207702.7|207836.7|207686.7|26
1637250760000|2021-11-18 15:52:40|207842.5|207692.5|207890.9|207740.9|207897.1|207747.1|207842.3|207692.3|28
1637250770000|2021-11-18 15:52:50|207890.8|207740.8|207893.4|207743.4|207900.1|207750.1|207890.2|207740.2|26
1637250780000|2021-11-18 15:53:00|207892.9|207742.9|207885.1|207735.1|207894.3|207744.3|207883.8|207733.8|27
1637250790000|2021-11-18 15:53:10|207884.8|207734.8|207885.2|207735.2|207892.1|207742.1|207884.1|207734.1|27
1637250800000|2021-11-18 15:53:20|207885.3|207735.3|207846.2|207696.2|207887.5|207748.4|207788.4|207638.4|24
1637250810000|2021-11-18 15:53:30|207845.7|207695.7|207892.9|207742.9|207899.7|207749.7|207841.9|207691.9|35
1637250820000|2021-11-18 15:53:40|207892.5|207742.5|207891|207741|207923.3|207773.3|207879.2|207729.2|29
1637250830000|2021-11-18 15:53:50|207889.4|207739.4|207846|207696|207898|207748|207836.8|207686.8|30
1637250840000|2021-11-18 15:54:00|207841.1|207691.1|207876.1|207726.1|207887.9|207737.9|207837.2|207687.2|32
1637250850000|2021-11-18 15:54:10|207876.2|207726.2|207869|207719|207905|207755|207866.6|207716.6|34
1637250860000|2021-11-18 15:54:20|207867.7|207717.7|207835.6|207685.6|207867.7|207717.7|207826.8|207676.8|26
1637250870000|2021-11-18 15:54:30|207835.2|207685.2|207865.3|207715.3|207871.4|207721.4|207835.2|207685.2|26
1637250880000|2021-11-18 15:54:40|207865.6|207715.6|207892|207742|207894.9|207744.9|207862.1|207712.1|29
1637250890000|2021-11-18 15:54:50|207891.1|207741.1|207879.5|207729.5|207892.1|207742.1|207875.9|207725.9|27
1637250900000|2021-11-18 15:55:00|207883.1|207733.1|207878.3|207728.3|207883.1|207733.1|207873.5|207723.5|25
1637250910000|2021-11-18 15:55:10|207880.3|207730.3|207888.8|207738.8|207889.4|207739.4|207878.6|207728.6|24
1637250920000|2021-11-18 15:55:20|207888.7|207738.7|207892.8|207742.8|207895|207745|207872|207722|28
1637250930000|2021-11-18 15:55:30|207891.9|207741.9|207887.9|207737.9|207894.8|207744.8|207886|207736|25
1637250940000|2021-11-18 15:55:40|207887.8|207737.8|207840.8|207690.8|207888.2|207738.2|207784|207688.8|30
1637250950000|2021-11-18 15:55:50|207842.8|207692.8|207840.7|207690.7|207846.9|207696.9|207840.7|207690.7|21
1637250960000|2021-11-18 15:56:00|207842|207692|207842.9|207692.9|207843.2|207693.2|207840.7|207690.7|25
1637250970000|2021-11-18 15:56:10|207842.7|207692.7|207839.5|207689.5|207850.1|207700.1|207832.2|207682.2|34
1637250980000|2021-11-18 15:56:20|207839.7|207689.7|207838.4|207688.4|207839.7|207689.7|207836.4|207686.4|23
1637250990000|2021-11-18 15:56:30|207835.6|207685.6|207810.6|207660.6|207835.6|207685.6|207802.3|207652.3|25
1637251000000|2021-11-18 15:56:40|207810.9|207660.9|207765.5|207715.5|207811.8|207716.5|207762|207659.6|22
1637251010000|2021-11-18 15:56:50|207764.8|207714.8|207847.5|207697.5|207849.8|207727.6|207764.8|207664.1|26
1637251020000|2021-11-18 15:57:00|207849.4|207699.4|207896.3|207746.3|207897.4|207776.4|207826.4|207696.4|34
1637251030000|2021-11-18 15:57:10|207895|207745|207923.7|207773.7|207924.3|207774.3|207884.1|207734.1|33
1637251040000|2021-11-18 15:57:20|207923.5|207773.5|207976.4|207826.4|207976.4|207826.4|207923.5|207773.5|31
1637251050000|2021-11-18 15:57:30|207973.5|207823.5|207972.3|207822.3|207978.2|207828.2|207967.2|207817.2|23
1637251060000|2021-11-18 15:57:40|207972.5|207822.5|207884.3|207734.3|207975.4|207825.4|207881.8|207731.8|33
1637251070000|2021-11-18 15:57:50|207884.4|207734.4|207888.9|207738.9|207915.9|207765.9|207883.5|207733.5|30
1637251080000|2021-11-18 15:58:00|207886.7|207736.7|207904.7|207754.7|207906.7|207756.7|207886.7|207736.7|35
1637251090000|2021-11-18 15:58:10|207903.6|207753.6|207893.1|207743.1|207908.2|207758.2|207888.3|207738.3|34
1637251100000|2021-11-18 15:58:20|207899.1|207749.1|207917.4|207767.4|207922.6|207772.6|207899.1|207749.1|33
1637251110000|2021-11-18 15:58:30|207919.6|207769.6|207903.7|207753.7|207919.6|207769.6|207900.3|207750.3|33
1637251120000|2021-11-18 15:58:40|207906.5|207756.5|207906|207756|207911.6|207761.6|207896.3|207746.3|34
1637251130000|2021-11-18 15:58:50|207906.1|207756.1|207885.2|207735.2|207918.7|207794.5|207843.4|207735.2|33
1637251140000|2021-11-18 15:59:00|207885.9|207735.9|207849.2|207699.2|207887.7|207737.7|207836|207686|32
1637251150000|2021-11-18 15:59:10|207848.1|207698.1|207812.8|207662.8|207850.5|207700.5|207805.9|207655.9|37
1637251160000|2021-11-18 15:59:20|207812.4|207662.4|207817.6|207667.6|207822.7|207672.7|207784.8|207634.8|37
1637251170000|2021-11-18 15:59:30|207816.8|207666.8|207729.5|207579.5|207817.3|207667.3|207728.5|207578.5|39
1637251180000|2021-11-18 15:59:40|207718.9|207568.9|207716.8|207566.8|207724.9|207574.9|207694.7|207544.7|37
1637251190000|2021-11-18 15:59:50|207719.4|207569.4|207764.9|207614.9|207781.3|207631.3|207716.8|207566.8|38
1637251200000|2021-11-18 16:00:00|207759.9|207609.9|207759.2|207609.2|207763.7|207613.7|207755|207605|36
1637251210000|2021-11-18 16:00:10|207753|207603|207795.1|207645.1|207801|207651|207753|207603|37
1637251220000|2021-11-18 16:00:20|207795.4|207645.4|207786.3|207636.3|207795.4|207645.4|207764.8|207614.8|35
1637251230000|2021-11-18 16:00:30|207785.7|207635.7|207764.1|207614.1|207786.1|207636.1|207764.1|207614.1|36
1637251240000|2021-11-18 16:00:40|207761.6|207611.6|207760.1|207610.1|207767|207617|207759.7|207609.7|26
1637251250000|2021-11-18 16:00:50|207760.3|207610.3|207802.5|207652.5|207802.5|207652.5|207755.4|207605.4|25
1637251260000|2021-11-18 16:01:00|207800|207650|207800.9|207650.9|207804.1|207654.1|207787.8|207637.8|36
1637251270000|2021-11-18 16:01:10|207802.4|207652.4|207803.3|207653.3|207807.9|207657.9|207799.1|207649.1|33
1637251280000|2021-11-18 16:01:20|207803.1|207653.1|207796.7|207646.7|207804.7|207654.7|207787.2|207637.2|33
1637251290000|2021-11-18 16:01:30|207794.9|207644.9|207740.4|207590.4|207794.9|207645.3|207695.3|207584.1|31
1637251300000|2021-11-18 16:01:40|207740.5|207590.5|207723.4|207573.4|207740.5|207590.5|207713.5|207563.5|29
1637251310000|2021-11-18 16:01:50|207723.1|207573.1|207680|207630|207730|207630.9|207680|207569.8|29
1637251320000|2021-11-18 16:02:00|207732|207582|207772.9|207622.9|207778.1|207628.1|207730.1|207580.1|32
1637251330000|2021-11-18 16:02:10|207769.7|207619.7|207780.1|207630.1|207781.4|207631.4|207769.7|207619.7|29
1637251340000|2021-11-18 16:02:20|207781.2|207631.2|207749.8|207599.8|207783.8|207647.7|207692.4|207598.4|31
1637251350000|2021-11-18 16:02:30|207750.3|207600.3|207763.4|207613.4|207763.4|207613.4|207746.2|207596.2|29
1637251360000|2021-11-18 16:02:40|207763.2|207613.2|207773.5|207623.5|207786.1|207636.1|207763.2|207613.2|29
1637251370000|2021-11-18 16:02:50|207775.8|207625.8|207761.1|207611.1|207775.9|207625.9|207753.5|207603.5|28
1637251380000|2021-11-18 16:03:00|207760.6|207610.6|207766.1|207616.1|207766.1|207616.1|207760.5|207610.5|31
1637251390000|2021-11-18 16:03:10|207764.8|207614.8|207783|207633|207784.5|207634.5|207763.3|207613.3|26
1637251400000|2021-11-18 16:03:20|207784.2|207634.2|207782.1|207632.1|207785.5|207635.5|207781.8|207631.8|23
1637251410000|2021-11-18 16:03:30|207781.8|207631.8|207792.1|207642.1|207792.1|207642.1|207781.8|207631.8|19
1637251420000|2021-11-18 16:03:40|207792|207642|207876.3|207726.3|207879.9|207772.6|207789.6|207639.6|37
1637251430000|2021-11-18 16:03:50|207875.3|207725.3|207879.4|207729.4|207882.7|207732.7|207875.3|207725.3|27
1637251440000|2021-11-18 16:04:00|207884.8|207734.8|207823.2|207773.2|207884.8|207779.5|207822.5|207724.7|29
1637251450000|2021-11-18 16:04:10|207867.6|207717.6|207869|207719|207872.9|207778.1|207817.1|207711|28
1637251460000|2021-11-18 16:04:20|207870.7|207720.7|207838.5|207688.5|207871.2|207721.2|207831.1|207681.1|33
1637251470000|2021-11-18 16:04:30|207838.7|207688.7|207847|207697|207865.1|207715.1|207828.6|207678.6|33
1637251480000|2021-11-18 16:04:40|207843.6|207693.6|207848.8|207698.8|207860.1|207710.1|207843.6|207693.6|29
1637251490000|2021-11-18 16:04:50|207847.8|207697.8|207842|207692|207851|207701|207840.5|207690.5|27
1637251500000|2021-11-18 16:05:00|207842.1|207692.1|207776|207626|207842.1|207692.1|207772.8|207622.8|34
1637251510000|2021-11-18 16:05:10|207779.1|207629.1|207828.3|207678.3|207835.8|207685.8|207779.1|207629.1|31
1637251520000|2021-11-18 16:05:20|207828|207678|207795.1|207645.1|207837|207687|207795.1|207645.1|26
1637251530000|2021-11-18 16:05:30|207797.3|207647.3|207787|207637|207797.3|207647.3|207774.8|207624.8|32
1637251540000|2021-11-18 16:05:40|207790.4|207640.4|207800.8|207650.8|207805.7|207655.7|207789.9|207639.9|24
1637251550000|2021-11-18 16:05:50|207800|207650|207791.7|207641.7|207806|207656|207791.5|207641.5|30
1637251560000|2021-11-18 16:06:00|207792.5|207642.5|207803.6|207653.6|207804.2|207654.2|207792.5|207642.5|23
1637251570000|2021-11-18 16:06:10|207803.8|207653.8|207839.4|207689.4|207841.5|207691.5|207803|207653|25
1637251580000|2021-11-18 16:06:20|207842.7|207692.7|207846.2|207696.2|207847.2|207697.2|207834.9|207684.9|20
1637251590000|2021-11-18 16:06:30|207843.7|207693.7|207707.4|207557.4|207843.7|207693.7|207707.4|207557.4|32
1637251600000|2021-11-18 16:06:40|207704.2|207554.2|207712.9|207562.9|207725.4|207575.4|207704.2|207554.2|29
1637251610000|2021-11-18 16:06:50|207714.1|207564.1|207718.1|207568.1|207718.5|207568.5|207713.6|207563.6|26
1637251620000|2021-11-18 16:07:00|207718.3|207568.3|207735.7|207585.7|207744.8|207594.8|207716.5|207566.5|27
1637251630000|2021-11-18 16:07:10|207740.7|207590.7|207707|207557|207745|207595|207702.2|207552.2|28
1637251640000|2021-11-18 16:07:20|207708.7|207558.7|207666.9|207516.9|207711.8|207561.8|207661.6|207511.6|26
1637251650000|2021-11-18 16:07:30|207660|207510|207667.4|207517.4|207674.7|207524.7|207660|207510|29
1637251660000|2021-11-18 16:07:40|207668.8|207518.8|207666.7|207516.7|207670|207520|207664|207514|27
1637251670000|2021-11-18 16:07:50|207667|207517|207676|207526|207676|207526|207666|207516|25
1637251680000|2021-11-18 16:08:00|207673|207523|207666.2|207516.2|207681.4|207531.4|207666.1|207516.1|34
1637251690000|2021-11-18 16:08:10|207667.1|207517.1|207670|207520|207673.9|207523.9|207666.7|207516.7|23
1637251700000|2021-11-18 16:08:20|207668.9|207518.9|207668.4|207518.4|207676.6|207526.6|207667.4|207517.4|18
1637251710000|2021-11-18 16:08:30|207668.3|207518.3|207674.5|207524.5|207675.7|207525.7|207668.3|207518.3|28
1637251720000|2021-11-18 16:08:40|207675.4|207525.4|207672|207522|207677.5|207527.5|207671.3|207521.3|26
1637251730000|2021-11-18 16:08:50|207671.9|207521.9|207672.5|207522.5|207683.9|207533.9|207668.9|207518.9|27
1637251740000|2021-11-18 16:09:00|207673.7|207523.7|207673.3|207523.3|207675.9|207525.9|207669.7|207519.7|28
1637251750000|2021-11-18 16:09:10|207672.5|207522.5|207672.1|207522.1|207675.8|207525.8|207671.5|207521.5|19
1637251760000|2021-11-18 16:09:20|207671.7|207521.7|207662.6|207512.6|207671.7|207521.7|207658.5|207508.5|15
1637251770000|2021-11-18 16:09:30|207662.8|207512.8|207661.2|207511.2|207662.8|207512.8|207655.7|207505.7|23
1637251780000|2021-11-18 16:09:40|207661.1|207511.1|207622.6|207472.6|207661.1|207511.1|207622.6|207472.6|24
1637251790000|2021-11-18 16:09:50|207621.8|207471.8|207633.8|207483.8|207679.1|207529.1|207619|207469|40
1637251800000|2021-11-18 16:10:00|207638.6|207488.6|207655.4|207505.4|207682|207532|207637.3|207487.3|36
1637251810000|2021-11-18 16:10:10|207654|207504|207659.9|207509.9|207661.3|207511.3|207654|207504|25
1637251820000|2021-11-18 16:10:20|207660.4|207510.4|207657.4|207507.4|207661.5|207511.5|207656.1|207506.1|20
1637251830000|2021-11-18 16:10:30|207657.5|207507.5|207658.9|207508.9|207658.9|207508.9|207656.7|207506.7|18
1637251840000|2021-11-18 16:10:40|207659|207509|207657.4|207507.4|207660.2|207510.2|207655.3|207505.3|21
1637251850000|2021-11-18 16:10:50|207657.8|207507.8|207655.5|207505.5|207661.4|207511.4|207596|207446|29
1637251860000|2021-11-18 16:11:00|207655.1|207505.1|207632.3|207482.3|207658.7|207508.7|207631.5|207481.5|31
1637251870000|2021-11-18 16:11:10|207638.6|207488.6|207662.6|207512.6|207666.7|207516.7|207638.6|207488.6|30
1637251880000|2021-11-18 16:11:20|207662.5|207512.5|207606.9|207456.9|207664.8|207514.8|207606.9|207456.9|21
1637251890000|2021-11-18 16:11:30|207588.1|207438.1|207563.7|207413.7|207594.6|207444.6|207496.8|207346.8|33
1637251900000|2021-11-18 16:11:40|207564|207414|207565.7|207415.7|207573.3|207423.3|207525.4|207375.4|34
1637251910000|2021-11-18 16:11:50|207546|207396|207484.7|207334.7|207546|207396|207476.9|207326.9|29
1637251920000|2021-11-18 16:12:00|207486|207336|207446.8|207296.8|207499.7|207349.7|207443|207293|33
1637251930000|2021-11-18 16:12:10|207446.4|207296.4|207449|207299|207456.9|207306.9|207444.3|207294.3|31
1637251940000|2021-11-18 16:12:20|207448.3|207298.3|207446.7|207296.7|207452.1|207302.1|207446|207296|21
1637251950000|2021-11-18 16:12:30|207446.4|207296.4|207437.9|207287.9|207446.4|207296.4|207421.2|207271.2|30
1637251960000|2021-11-18 16:12:40|207437.6|207287.6|207424.3|207274.3|207439.7|207289.7|207419.7|207269.7|30
1637251970000|2021-11-18 16:12:50|207424.4|207274.4|207448|207298|207454.6|207304.6|207423.8|207273.8|33
1637251980000|2021-11-18 16:13:00|207450.2|207300.2|207456.4|207306.4|207457.3|207307.3|207449.2|207299.2|29
1637251990000|2021-11-18 16:13:10|207456.3|207306.3|207499|207349|207501.1|207351.1|207452.9|207302.9|27
1637252000000|2021-11-18 16:13:20|207499.2|207349.2|207499.7|207349.7|207502.8|207352.8|207495.4|207345.4|26
1637252010000|2021-11-18 16:13:30|207500.3|207350.3|207513|207363|207513|207363|207499.9|207349.9|24
1637252020000|2021-11-18 16:13:40|207516.3|207366.3|207540|207390|207540|207390|207510.2|207360.2|33
1637252030000|2021-11-18 16:13:50|207543.3|207393.3|207581.8|207431.8|207584.2|207434.2|207543.3|207393.3|34
1637252040000|2021-11-18 16:14:00|207581.7|207431.7|207575.1|207425.1|207582.3|207432.3|207573.6|207423.6|21
1637252050000|2021-11-18 16:14:10|207575.2|207425.2|207575.9|207425.9|207580.9|207430.9|207571|207421|26
1637252060000|2021-11-18 16:14:20|207575.8|207425.8|207578.6|207428.6|207584.2|207434.2|207572.6|207422.6|19
1637252070000|2021-11-18 16:14:30|207577.5|207427.5|207579.7|207429.7|207587.3|207437.3|207577.3|207427.3|21
1637252080000|2021-11-18 16:14:40|207580.3|207430.3|207579.8|207429.8|207582.6|207432.6|207579.8|207429.8|24
1637252090000|2021-11-18 16:14:50|207580.4|207430.4|207584.7|207434.7|207585.4|207435.4|207580.4|207430.4|24
1637252100000|2021-11-18 16:15:00|207584.9|207434.9|207579.6|207429.6|207585|207435|207578.8|207428.8|20
1637252110000|2021-11-18 16:15:10|207594.3|207444.3|207581|207431|207598.5|207448.5|207581|207431|31
1637252120000|2021-11-18 16:15:20|207582.5|207432.5|207584.7|207434.7|207585.7|207435.7|207582.4|207432.4|18
1637252130000|2021-11-18 16:15:30|207584.9|207434.9|207585.2|207435.2|207587.6|207437.6|207582.7|207432.7|28
1637252140000|2021-11-18 16:15:40|207585.3|207435.3|207587.5|207437.5|207587.5|207437.5|207584.5|207434.5|25
1637252150000|2021-11-18 16:15:50|207587.7|207437.7|207584|207434|207588|207438|207582.9|207432.9|18
1637252160000|2021-11-18 16:16:00|207583.4|207433.4|207586.8|207436.8|207587.7|207437.7|207574.7|207424.7|37
1637252170000|2021-11-18 16:16:10|207587.6|207437.6|207622.7|207472.7|207622.7|207472.7|207586|207436|38
1637252180000|2021-11-18 16:16:20|207625.7|207475.7|207612.7|207462.7|207629.1|207479.1|207612.7|207462.7|34
1637252190000|2021-11-18 16:16:30|207613.1|207463.1|207616.1|207466.1|207617.8|207467.8|207612.9|207462.9|22
1637252200000|2021-11-18 16:16:40|207616.2|207466.2|207616.2|207466.2|207618|207468|207615.8|207465.8|22
1637252210000|2021-11-18 16:16:50|207613.7|207463.7|207618.4|207468.4|207619.7|207469.7|207613.7|207463.7|20
1637252220000|2021-11-18 16:17:00|207618.1|207468.1|207619.2|207469.2|207619.2|207469.2|207617|207467|19
1637252230000|2021-11-18 16:17:10|207619.7|207469.7|207619.1|207469.1|207619.7|207469.7|207617.7|207467.7|19
1637252240000|2021-11-18 16:17:20|207619.6|207469.6|207628.3|207478.3|207629.9|207479.9|207619.6|207469.6|27
1637252250000|2021-11-18 16:17:30|207629.2|207479.2|207656.6|207506.6|207659.6|207509.6|207629.2|207479.2|23
1637252260000|2021-11-18 16:17:40|207661.4|207511.4|207657.6|207507.6|207661.4|207511.4|207657.1|207507.1|23
1637252270000|2021-11-18 16:17:50|207657.1|207507.1|207656.8|207506.8|207659.3|207509.3|207656.2|207506.2|15
1637252280000|2021-11-18 16:18:00|207656.4|207506.4|207659.4|207509.4|207659.7|207509.7|207655.6|207505.6|15
1637252290000|2021-11-18 16:18:10|207659.2|207509.2|207701.1|207551.1|207708.4|207558.4|207658.7|207508.7|28
1637252300000|2021-11-18 16:18:20|207701.9|207551.9|207685.8|207535.8|207704.8|207554.8|207685.8|207535.8|26
1637252310000|2021-11-18 16:18:30|207683.6|207533.6|207699|207549|207700.6|207550.6|207676.1|207526.1|36
1637252320000|2021-11-18 16:18:40|207700.3|207550.3|207707.5|207557.5|207709.2|207559.2|207699.8|207549.8|20
1637252330000|2021-11-18 16:18:50|207707.3|207557.3|207714.3|207564.3|207715.4|207565.4|207704.2|207554.2|21
1637252340000|2021-11-18 16:19:00|207713.5|207563.5|207709.4|207559.4|207713.5|207563.5|207706.5|207556.5|25
1637252350000|2021-11-18 16:19:10|207709.6|207559.6|207706.3|207556.3|207710.1|207560.1|207705.7|207555.7|15
1637252360000|2021-11-18 16:19:20|207706.2|207556.2|207704.5|207554.5|207707|207557|207702.5|207552.5|15
1637252370000|2021-11-18 16:19:30|207701.9|207551.9|207669.7|207519.7|207705.9|207555.9|207668.6|207518.6|26
1637252380000|2021-11-18 16:19:40|207670.2|207520.2|207674.6|207524.6|207685.5|207535.5|207670.1|207520.1|30
1637252390000|2021-11-18 16:19:50|207674.3|207524.3|207673.5|207523.5|207677.9|207527.9|207673.4|207523.4|26
1637252400000|2021-11-18 16:20:00|207670.4|207520.4|207670|207520|207674|207524|207670|207520|16
1637252410000|2021-11-18 16:20:10|207670.1|207520.1|207632.9|207482.9|207670.1|207520.1|207625.3|207475.3|28
1637252420000|2021-11-18 16:20:20|207633|207483|207627.8|207477.8|207633|207483|207625.5|207475.5|22
1637252430000|2021-11-18 16:20:30|207626.8|207476.8|207633.2|207483.2|207633.7|207483.7|207626.2|207476.2|22
1637252440000|2021-11-18 16:20:40|207633.1|207483.1|207648.5|207498.5|207650.2|207500.2|207626.9|207476.9|19
1637252450000|2021-11-18 16:20:50|207655.7|207505.7|207659.2|207509.2|207664.1|207514.1|207655.7|207505.7|28
1637252460000|2021-11-18 16:21:00|207660|207510|207647.5|207497.5|207660|207510|207640.6|207490.6|20
1637252470000|2021-11-18 16:21:10|207647.6|207497.6|207649.9|207499.9|207653.9|207503.9|207646.7|207496.7|20
1637252480000|2021-11-18 16:21:20|207649.2|207499.2|207637.4|207487.4|207649.7|207499.7|207637.4|207487.4|11
1637252490000|2021-11-18 16:21:30|207640|207490|207629.5|207479.5|207640|207490|207627.8|207477.8|27
1637252500000|2021-11-18 16:21:40|207629.4|207479.4|207646.6|207496.6|207652|207502|207629.2|207479.2|24
1637252510000|2021-11-18 16:21:50|207646.7|207496.7|207639.9|207489.9|207651.8|207501.8|207638.5|207488.5|23
1637252520000|2021-11-18 16:22:00|207639.4|207489.4|207643.3|207493.3|207643.3|207493.3|207638.3|207488.3|23
1637252530000|2021-11-18 16:22:10|207643.1|207493.1|207638.1|207488.1|207643.9|207493.9|207636.9|207486.9|24
1637252540000|2021-11-18 16:22:20|207638.9|207488.9|207627.2|207477.2|207639.8|207489.8|207627|207477|22
1637252550000|2021-11-18 16:22:30|207627.5|207477.5|207625.3|207475.3|207629|207479|207624.2|207474.2|26
1637252560000|2021-11-18 16:22:40|207625.6|207475.6|207618.1|207468.1|207628.3|207478.3|207615.2|207465.2|25
1637252570000|2021-11-18 16:22:50|207618.2|207468.2|207623.9|207473.9|207623.9|207473.9|207618.2|207468.2|12
1637252580000|2021-11-18 16:23:00|207624.6|207474.6|207622.1|207472.1|207624.6|207474.6|207621.1|207471.1|17
1637252590000|2021-11-18 16:23:10|207621.6|207471.6|207584.1|207434.1|207621.6|207471.6|207581.6|207431.6|22
1637252600000|2021-11-18 16:23:20|207581|207431|207584.2|207434.2|207584.7|207434.7|207577.5|207427.5|17
1637252610000|2021-11-18 16:23:30|207584.4|207434.4|207579.2|207429.2|207584.6|207434.6|207579.2|207429.2|18
1637252620000|2021-11-18 16:23:40|207580.1|207430.1|207585.8|207435.8|207588.8|207438.8|207579.7|207429.7|22
1637252630000|2021-11-18 16:23:50|207585|207435|207582.4|207432.4|207586.9|207436.9|207582.4|207432.4|16
1637252640000|2021-11-18 16:24:00|207582.6|207432.6|207593.4|207443.4|207593.4|207443.4|207582.6|207432.6|17
1637252650000|2021-11-18 16:24:10|207591.8|207441.8|207584.1|207434.1|207591.8|207441.8|207584.1|207434.1|24
1637252660000|2021-11-18 16:24:20|207584.3|207434.3|207582.6|207432.6|207587.4|207437.4|207582.6|207432.6|18
1637252670000|2021-11-18 16:24:30|207583.2|207433.2|207582.6|207432.6|207584.9|207434.9|207579.4|207429.4|19
1637252680000|2021-11-18 16:24:40|207582.5|207432.5|207598.7|207448.7|207598.7|207448.7|207579.5|207429.5|29
1637252690000|2021-11-18 16:24:50|207599.6|207449.6|207600.9|207450.9|207601.4|207451.4|207599|207449|18
1637252700000|2021-11-18 16:25:00|207599.4|207449.4|207614.4|207464.4|207616.7|207466.7|207589.7|207439.7|34
1637252710000|2021-11-18 16:25:10|207614.5|207464.5|207614.8|207464.8|207618.5|207468.5|207611.2|207461.2|18
1637252720000|2021-11-18 16:25:20|207615|207465|207588.4|207438.4|207634.7|207490.3|207540.3|207435.3|25
1637252730000|2021-11-18 16:25:30|207588.5|207438.5|207601.7|207451.7|207601.7|207451.7|207585.9|207435.9|21
1637252740000|2021-11-18 16:25:40|207608.8|207458.8|207609.1|207459.1|207609.3|207459.3|207604.8|207454.8|30
1637252750000|2021-11-18 16:25:50|207606.5|207456.5|207622.8|207472.8|207626.4|207476.4|207606|207456|24
1637252760000|2021-11-18 16:26:00|207622.7|207472.7|207625.6|207475.6|207626.2|207476.2|207621.7|207471.7|12
1637252770000|2021-11-18 16:26:10|207625.7|207475.7|207623.3|207473.3|207627.2|207477.2|207622.5|207472.5|18
1637252780000|2021-11-18 16:26:20|207622.8|207472.8|207626.4|207476.4|207627.7|207477.7|207622.8|207472.8|13
1637252790000|2021-11-18 16:26:30|207626.5|207476.5|207627.4|207477.4|207627.4|207477.4|207624.5|207474.5|19
1637252800000|2021-11-18 16:26:40|207627|207477|207566|207416|207630.1|207480.1|207566|207416|25
1637252810000|2021-11-18 16:26:50|207569.4|207419.4|207569.2|207419.2|207574.3|207424.3|207542.2|207392.2|33
1637252820000|2021-11-18 16:27:00|207569.3|207419.3|207568.9|207418.9|207569.3|207419.3|207564.6|207414.6|27
1637252830000|2021-11-18 16:27:10|207568.3|207418.3|207571.9|207421.9|207572.4|207422.4|207566.7|207416.7|29
1637252840000|2021-11-18 16:27:20|207570.4|207420.4|207572.5|207422.5|207582.4|207432.4|207570.4|207420.4|23
1637252850000|2021-11-18 16:27:30|207570.8|207420.8|207576.7|207426.7|207580.1|207430.1|207569.3|207419.3|21
1637252860000|2021-11-18 16:27:40|207576.3|207426.3|207581.8|207431.8|207582.7|207432.7|207576.3|207426.3|19
1637252870000|2021-11-18 16:27:50|207582.1|207432.1|207595.3|207445.3|207595.6|207445.6|207582.1|207432.1|18
1637252880000|2021-11-18 16:28:00|207594.6|207444.6|207590.4|207440.4|207597.1|207447.1|207587.2|207437.2|17
1637252890000|2021-11-18 16:28:10|207590.1|207440.1|207581.9|207431.9|207590.1|207440.1|207569.9|207419.9|28
1637252900000|2021-11-18 16:28:20|207582.6|207432.6|207606.4|207456.4|207606.9|207456.9|207580.2|207430.2|23
1637252910000|2021-11-18 16:28:30|207606.5|207456.5|207627.6|207477.6|207638.8|207488.8|207606.5|207456.5|32
1637252920000|2021-11-18 16:28:40|207627.8|207477.8|207653.8|207503.8|207656.5|207506.5|207627.8|207477.8|32
1637252930000|2021-11-18 16:28:50|207653.7|207503.7|207622.4|207472.4|207653.7|207503.7|207622.4|207472.4|30
1637252940000|2021-11-18 16:29:00|207617.1|207467.1|207596|207446|207621.6|207471.6|207593|207443|29
1637252950000|2021-11-18 16:29:10|207596.5|207446.5|207586|207436|207596.6|207446.6|207585.8|207435.8|25
1637252960000|2021-11-18 16:29:20|207586.4|207436.4|207565|207415|207587.8|207437.8|207553.4|207403.4|27
1637252970000|2021-11-18 16:29:30|207565.8|207415.8|207570.1|207420.1|207570.4|207420.4|207565.1|207415.1|19
1637252980000|2021-11-18 16:29:40|207570.3|207420.3|207580.2|207430.2|207583.8|207433.8|207570.3|207420.3|16
1637252990000|2021-11-18 16:29:50|207580.8|207430.8|207585.3|207435.3|207589.8|207439.8|207580.8|207430.8|22
1637253000000|2021-11-18 16:30:00|207624.9|207474.9|207635.7|207485.7|207646.8|207496.8|207624.9|207474.9|31
1637253010000|2021-11-18 16:30:10|207636.2|207486.2|207664.5|207514.5|207664.5|207514.5|207635.8|207485.8|36
1637253020000|2021-11-18 16:30:20|207662.8|207512.8|207658.8|207508.8|207665|207515|207655.5|207505.5|27
1637253030000|2021-11-18 16:30:30|207657.9|207507.9|207620.6|207470.6|207658.5|207508.5|207620.6|207470.6|30
1637253040000|2021-11-18 16:30:40|207621.2|207471.2|207607.1|207457.1|207621.2|207471.2|207605.4|207455.4|28
1637253050000|2021-11-18 16:30:50|207607.3|207457.3|207563.7|207413.7|207612.6|207462.6|207560.4|207410.4|29
1637253060000|2021-11-18 16:31:00|207563.2|207413.2|207577.1|207427.1|207581|207431|207561.8|207411.8|32
1637253070000|2021-11-18 16:31:10|207569.5|207419.5|207574.9|207424.9|207576.3|207426.3|207569.5|207419.5|24
1637253080000|2021-11-18 16:31:20|207575.4|207425.4|207574.5|207424.5|207587|207437|207569.9|207419.9|27
1637253090000|2021-11-18 16:31:30|207568.4|207418.4|207583.9|207433.9|207583.9|207433.9|207566|207416|26
1637253100000|2021-11-18 16:31:40|207582.5|207432.5|207579.5|207429.5|207585.9|207435.9|207578.1|207428.1|21
1637253110000|2021-11-18 16:31:50|207579.3|207429.3|207579.1|207429.1|207582.5|207432.5|207578.7|207428.7|16
1637253120000|2021-11-18 16:32:00|207576.6|207426.6|207573.9|207423.9|207577.9|207427.9|207572.7|207422.7|19
1637253130000|2021-11-18 16:32:10|207573.3|207423.3|207573|207423|207574.3|207424.3|207565|207415|29
1637253140000|2021-11-18 16:32:20|207567|207417|207572.8|207422.8|207574.2|207424.2|207566.9|207416.9|22
1637253150000|2021-11-18 16:32:30|207573.2|207423.2|207573.4|207423.4|207576.3|207426.3|207571.9|207421.9|23
1637253160000|2021-11-18 16:32:40|207573.3|207423.3|207571|207421|207573.3|207423.3|207569.1|207419.1|15
1637253170000|2021-11-18 16:32:50|207571.2|207421.2|207565.7|207415.7|207571.2|207421.2|207546.6|207396.6|28
1637253180000|2021-11-18 16:33:00|207569.3|207419.3|207568.6|207418.6|207569.4|207419.4|207563.6|207413.6|33
1637253190000|2021-11-18 16:33:10|207568.8|207418.8|207552.8|207402.8|207569.9|207419.9|207552.8|207402.8|28
1637253200000|2021-11-18 16:33:20|207555.9|207405.9|207539.5|207389.5|207555.9|207405.9|207538.8|207388.8|31
1637253210000|2021-11-18 16:33:30|207539.4|207389.4|207568.8|207418.8|207575.7|207425.7|207538.3|207388.3|26
1637253220000|2021-11-18 16:33:40|207567.9|207417.9|207564|207414|207568.4|207418.4|207563.8|207413.8|23
1637253230000|2021-11-18 16:33:50|207564.1|207414.1|207568.7|207418.7|207569.7|207419.7|207564.1|207414.1|12
1637253240000|2021-11-18 16:34:00|207568.9|207418.9|207578.3|207428.3|207580.9|207430.9|207568.9|207418.9|29
1637253250000|2021-11-18 16:34:10|207576.9|207426.9|207577.1|207427.1|207578.6|207428.6|207575.9|207425.9|20
1637253260000|2021-11-18 16:34:20|207576.9|207426.9|207581|207431|207582.1|207432.1|207576.7|207426.7|23
1637253270000|2021-11-18 16:34:30|207580.8|207430.8|207576.7|207426.7|207580.8|207430.8|207576.1|207426.1|19
1637253280000|2021-11-18 16:34:40|207577|207427|207581.1|207431.1|207581.1|207431.1|207575.4|207425.4|20
1637253290000|2021-11-18 16:34:50|207581.4|207431.4|207627|207477|207628.3|207478.3|207577.7|207427.7|26
1637253300000|2021-11-18 16:35:00|207630.6|207480.6|207617.2|207467.2|207630.6|207480.6|207617.2|207467.2|27
1637253310000|2021-11-18 16:35:10|207618.5|207468.5|207621|207471|207628.4|207478.4|207610.9|207460.9|36
1637253320000|2021-11-18 16:35:20|207621.2|207471.2|207615.7|207465.7|207625.7|207475.7|207612|207462|29
1637253330000|2021-11-18 16:35:30|207616.3|207466.3|207572.5|207422.5|207616.3|207466.3|207560.9|207410.9|35
1637253340000|2021-11-18 16:35:40|207571.5|207421.5|207584.6|207434.6|207590.9|207440.9|207569.9|207419.9|27
1637253350000|2021-11-18 16:35:50|207586|207436|207573.5|207423.5|207586.9|207436.9|207566|207416|30
1637253360000|2021-11-18 16:36:00|207573.3|207423.3|207593.7|207443.7|207595.3|207445.3|207573.3|207423.3|31
1637253370000|2021-11-18 16:36:10|207594.2|207444.2|207582.8|207432.8|207594.2|207480.4|207526.4|207428.1|30
1637253380000|2021-11-18 16:36:20|207581.6|207431.6|207577.2|207427.2|207581.6|207431.6|207565.3|207415.3|31
1637253390000|2021-11-18 16:36:30|207579|207429|207582|207432|207589.3|207439.3|207573.1|207423.1|29
1637253400000|2021-11-18 16:36:40|207581.5|207431.5|207568.9|207418.9|207582.1|207432.1|207568.1|207418.1|28
1637253410000|2021-11-18 16:36:50|207569.6|207419.6|207572.2|207422.2|207574.1|207424.1|207566.4|207416.4|25
1637253420000|2021-11-18 16:37:00|207571.6|207421.6|207576.7|207426.7|207576.7|207426.7|207528|207378|23
1637253430000|2021-11-18 16:37:10|207575.6|207425.6|207575.1|207425.1|207577.4|207427.4|207538.1|207388.1|38
1637253440000|2021-11-18 16:37:20|207574.9|207424.9|207547.7|207397.7|207578.2|207428.2|207542.2|207392.2|39
1637253450000|2021-11-18 16:37:30|207546.3|207396.3|207548.3|207398.3|207565|207415|207540.2|207390.2|36
1637253460000|2021-11-18 16:37:40|207548.7|207398.7|207548.6|207398.6|207550.7|207400.7|207542.3|207392.3|29
1637253470000|2021-11-18 16:37:50|207545.9|207395.9|207547.5|207397.5|207551.5|207401.5|207542.2|207392.2|31
1637253480000|2021-11-18 16:38:00|207547.8|207397.8|207583.5|207433.5|207604.1|207454.1|207540.5|207390.5|38
1637253490000|2021-11-18 16:38:10|207580.9|207430.9|207582.8|207432.8|207586|207436|207579|207429|22
1637253500000|2021-11-18 16:38:20|207577.7|207427.7|207579.7|207429.7|207583.3|207433.3|207577.7|207427.7|24
1637253510000|2021-11-18 16:38:30|207579.6|207429.6|207574.5|207424.5|207586.5|207436.5|207573.9|207423.9|21
1637253520000|2021-11-18 16:38:40|207577.2|207427.2|207574.7|207424.7|207577.9|207427.9|207570.7|207420.7|30
1637253530000|2021-11-18 16:38:50|207570.4|207420.4|207570.3|207420.3|207578.2|207472.8|207522|207412.5|31
1637253540000|2021-11-18 16:39:00|207571.8|207421.8|207579|207429|207580.9|207430.9|207555.4|207405.4|31
1637253550000|2021-11-18 16:39:10|207568.4|207418.4|207571.1|207421.1|207575.2|207425.2|207565.7|207415.7|28
1637253560000|2021-11-18 16:39:20|207572|207422|207528.7|207378.7|207572.2|207422.2|207527|207377|26
1637253570000|2021-11-18 16:39:30|207528.3|207378.3|207540.9|207390.9|207544.8|207394.8|207526.7|207376.7|30
1637253580000|2021-11-18 16:39:40|207541.4|207391.4|207568.2|207418.2|207572.5|207422.5|207538.9|207388.9|22
1637253590000|2021-11-18 16:39:50|207567.6|207417.6|207559.2|207409.2|207569.1|207419.1|207557.9|207407.9|32
1637253600000|2021-11-18 16:40:00|207556.8|207406.8|207541|207391|207558.8|207408.8|207536.8|207386.8|33
1637253610000|2021-11-18 16:40:10|207540.9|207390.9|207539.1|207389.1|207542.5|207392.5|207538.5|207388.5|22
1637253620000|2021-11-18 16:40:20|207539.6|207389.6|207538.8|207388.8|207541.3|207391.3|207533.6|207383.6|31
1637253630000|2021-11-18 16:40:30|207538.3|207388.3|207540.6|207390.6|207540.6|207390.6|207534.1|207384.1|22
1637253640000|2021-11-18 16:40:40|207540.2|207390.2|207540.2|207390.2|207541.2|207391.2|207537.5|207387.5|20
1637253650000|2021-11-18 16:40:50|207540.4|207390.4|207541.8|207391.8|207542.2|207392.2|207536.6|207386.6|19
1637253660000|2021-11-18 16:41:00|207539.9|207389.9|207540.2|207390.2|207542.3|207392.3|207537.1|207387.1|29
1637253670000|2021-11-18 16:41:10|207539.6|207389.6|207543.3|207393.3|207543.7|207393.7|207538.9|207388.9|23
1637253680000|2021-11-18 16:41:20|207542.8|207392.8|207548.9|207398.9|207548.9|207398.9|207541.9|207391.9|25
1637253690000|2021-11-18 16:41:30|207547.9|207397.9|207546.9|207396.9|207550.3|207400.3|207545.8|207395.8|20
1637253700000|2021-11-18 16:41:40|207546.5|207396.5|207546|207396|207547|207397|207542.9|207392.9|20
1637253710000|2021-11-18 16:41:50|207545.6|207395.6|207544.1|207394.1|207547.8|207397.8|207544.1|207394.1|18
1637253720000|2021-11-18 16:42:00|207544.4|207394.4|207541.9|207391.9|207546|207396|207539.6|207389.6|30
1637253730000|2021-11-18 16:42:10|207543.3|207393.3|207505.1|207355.1|207545.1|207395.1|207501.4|207351.4|26
1637253740000|2021-11-18 16:42:20|207500.3|207350.3|207504.7|207354.7|207504.8|207354.8|207500.3|207350.3|19
1637253750000|2021-11-18 16:42:30|207504.9|207354.9|207476.7|207326.7|207504.9|207354.9|207474.6|207324.6|26
1637253760000|2021-11-18 16:42:40|207474.2|207324.2|207459.7|207309.7|207484|207334|207454.2|207304.2|34
1637253770000|2021-11-18 16:42:50|207457.5|207307.5|207465.4|207315.4|207466.3|207316.3|207453.3|207303.3|25
1637253780000|2021-11-18 16:43:00|207465.3|207315.3|207458.6|207308.6|207466.5|207316.5|207446.7|207296.7|24
1637253790000|2021-11-18 16:43:10|207458.9|207308.9|207458.7|207308.7|207460.2|207310.2|207456|207306|18
1637253800000|2021-11-18 16:43:20|207452.1|207302.1|207448.6|207298.6|207455.4|207305.4|207448|207298|25
1637253810000|2021-11-18 16:43:30|207447.3|207297.3|207449.7|207299.7|207449.7|207299.7|207438.9|207288.9|33
1637253820000|2021-11-18 16:43:40|207449.8|207299.8|207439.3|207289.3|207449.8|207299.8|207437.5|207287.5|27
1637253830000|2021-11-18 16:43:50|207441.8|207291.8|207420.8|207270.8|207441.8|207291.8|207420.8|207270.8|22
1637253840000|2021-11-18 16:44:00|207422.7|207272.7|207421.5|207271.5|207422.7|207272.7|207414.3|207264.3|18
1637253850000|2021-11-18 16:44:10|207421.9|207271.9|207412.7|207262.7|207421.9|207271.9|207405.6|207255.6|30
1637253860000|2021-11-18 16:44:20|207412|207262|207410.7|207260.7|207412.7|207262.7|207407.5|207257.5|20
1637253870000|2021-11-18 16:44:30|207409.1|207259.1|207411.9|207261.9|207412.6|207262.6|207408.6|207258.6|22
1637253880000|2021-11-18 16:44:40|207413.1|207263.1|207411.9|207261.9|207414.5|207264.5|207408.4|207258.4|20
1637253890000|2021-11-18 16:44:50|207412.1|207262.1|207413.5|207263.5|207416.7|207266.7|207409.1|207259.1|22
1637253900000|2021-11-18 16:45:00|207414.1|207264.1|207414.2|207264.2|207415.6|207265.6|207407.9|207257.9|25
1637253910000|2021-11-18 16:45:10|207414.1|207264.1|207416.3|207266.3|207417|207267|207414|207264|19
1637253920000|2021-11-18 16:45:20|207416.6|207266.6|207417.8|207267.8|207417.8|207267.8|207414.4|207264.4|20
1637253930000|2021-11-18 16:45:30|207417.9|207267.9|207414.9|207264.9|207418.1|207268.1|207414.8|207264.8|15
1637253940000|2021-11-18 16:45:40|207414.6|207264.6|207406.4|207256.4|207416.6|207266.6|207406.1|207256.1|23
1637253950000|2021-11-18 16:45:50|207407|207257|207410|207260|207411.6|207261.6|207406.9|207256.9|26
1637253960000|2021-11-18 16:46:00|207408.3|207258.3|207405.4|207255.4|207409.6|207259.6|207404.3|207254.3|23
1637253970000|2021-11-18 16:46:10|207406.4|207256.4|207407.5|207257.5|207409.1|207259.1|207404.4|207254.4|31
1637253980000|2021-11-18 16:46:20|207406.2|207256.2|207406.6|207256.6|207407.8|207257.8|207404.9|207254.9|24
1637253990000|2021-11-18 16:46:30|207406.4|207256.4|207407.5|207257.5|207408.3|207258.3|207404.4|207254.4|23
1637254000000|2021-11-18 16:46:40|207407.3|207257.3|207410.2|207260.2|207411.6|207261.6|207406.5|207256.5|21
1637254010000|2021-11-18 16:46:50|207411.2|207261.2|207415.4|207265.4|207415.4|207265.4|207409.7|207259.7|19
1637254020000|2021-11-18 16:47:00|207414.9|207264.9|207459.6|207309.6|207462.9|207312.9|207412.7|207262.7|24
1637254030000|2021-11-18 16:47:10|207461.2|207311.2|207457.5|207307.5|207461.2|207311.2|207452.3|207302.3|27
1637254040000|2021-11-18 16:47:20|207454.9|207304.9|207450.7|207300.7|207463.8|207313.8|207446.1|207296.1|29
1637254050000|2021-11-18 16:47:30|207448.4|207298.4|207446.9|207296.9|207450.6|207300.6|207444.6|207294.6|23
1637254060000|2021-11-18 16:47:40|207446.2|207296.2|207446.8|207296.8|207450.2|207300.2|207441|207291|30
1637254070000|2021-11-18 16:47:50|207446.7|207296.7|207453.9|207303.9|207454.3|207304.3|207442.6|207292.6|19
1637254080000|2021-11-18 16:48:00|207454|207304|207447.1|207297.1|207454|207304|207444.9|207294.9|25
1637254090000|2021-11-18 16:48:10|207449|207299|207449.8|207299.8|207450.3|207300.3|207448.2|207298.2|17
1637254100000|2021-11-18 16:48:20|207449.5|207299.5|207448.5|207298.5|207450.6|207300.6|207443.9|207293.9|17
1637254110000|2021-11-18 16:48:30|207447.2|207297.2|207448.6|207298.6|207449.7|207299.7|207447.2|207297.2|18
1637254120000|2021-11-18 16:48:40|207447.6|207297.6|207449.5|207299.5|207449.9|207299.9|207447.1|207297.1|19
1637254130000|2021-11-18 16:48:50|207449.4|207299.4|207439.5|207289.5|207454.5|207304.5|207439.5|207289.5|17
1637254140000|2021-11-18 16:49:00|207439.1|207289.1|207433.7|207283.7|207440.8|207290.8|207433.7|207283.7|23
1637254150000|2021-11-18 16:49:10|207434.5|207284.5|207435|207285|207437.1|207287.1|207433.3|207283.3|23
1637254160000|2021-11-18 16:49:20|207435.8|207285.8|207468.2|207318.2|207475|207325|207417.1|207267.1|25
1637254170000|2021-11-18 16:49:30|207466.9|207316.9|207458.2|207308.2|207468.5|207318.5|207456.6|207306.6|29
1637254180000|2021-11-18 16:49:40|207458.5|207308.5|207455.6|207305.6|207459.4|207309.4|207455.6|207305.6|23
1637254190000|2021-11-18 16:49:50|207452.4|207302.4|207458.1|207308.1|207458.1|207308.1|207452.4|207302.4|17
1637254200000|2021-11-18 16:50:00|207458.5|207308.5|207474.6|207324.6|207479.6|207329.6|207458.5|207308.5|28
1637254210000|2021-11-18 16:50:10|207475.3|207325.3|207500.2|207350.2|207503.3|207353.3|207475.3|207325.3|33
1637254220000|2021-11-18 16:50:20|207499.9|207349.9|207498.1|207348.1|207506.7|207356.7|207496.7|207346.7|30
1637254230000|2021-11-18 16:50:30|207498|207348|207491.2|207341.2|207499.1|207349.1|207488.5|207338.5|19
1637254240000|2021-11-18 16:50:40|207493.9|207343.9|207426.9|207276.9|207496.3|207346.3|207418.5|207268.5|26
1637254250000|2021-11-18 16:50:50|207431.6|207281.6|207442.1|207292.1|207442.1|207292.1|207426.7|207276.7|29
1637254260000|2021-11-18 16:51:00|207440.5|207290.5|207440.9|207290.9|207449.6|207299.6|207433.1|207283.1|29
1637254270000|2021-11-18 16:51:10|207437.8|207287.8|207450.3|207300.3|207453.8|207303.8|207437.8|207287.8|23
1637254280000|2021-11-18 16:51:20|207450.1|207300.1|207493.1|207343.1|207497.2|207347.2|207440.6|207290.6|23
1637254290000|2021-11-18 16:51:30|207491.9|207341.9|207497.7|207347.7|207501.7|207351.7|207490.5|207340.5|25
1637254300000|2021-11-18 16:51:40|207496.7|207346.7|207537.2|207387.2|207539.9|207389.9|207496.7|207346.7|24
1637254310000|2021-11-18 16:51:50|207537|207387|207527.4|207377.4|207538.3|207388.3|207526.4|207376.4|22
1637254320000|2021-11-18 16:52:00|207526.6|207376.6|207509.8|207359.8|207529.4|207379.4|207505.6|207355.6|27
1637254330000|2021-11-18 16:52:10|207509.9|207359.9|207521.5|207371.5|207532.7|207382.7|207507.8|207357.8|27
1637254340000|2021-11-18 16:52:20|207521.7|207371.7|207498.1|207348.1|207521.7|207371.7|207498.1|207348.1|19
1637254350000|2021-11-18 16:52:30|207496.8|207346.8|207498.3|207348.3|207510.9|207360.9|207496.8|207346.8|28
1637254360000|2021-11-18 16:52:40|207505.3|207355.3|207492.5|207342.5|207512.5|207362.5|207487.3|207337.3|23
1637254370000|2021-11-18 16:52:50|207493.3|207343.3|207498.6|207348.6|207499.4|207349.4|207490.6|207340.6|19
1637254380000|2021-11-18 16:53:00|207499.4|207349.4|207501.2|207351.2|207506|207356|207496.4|207346.4|20
1637254390000|2021-11-18 16:53:10|207502.3|207352.3|207505.7|207355.7|207506.9|207356.9|207498.9|207348.9|19
1637254400000|2021-11-18 16:53:20|207501.5|207351.5|207539.7|207389.7|207541.2|207391.2|207497.6|207347.6|32
1637254410000|2021-11-18 16:53:30|207539.6|207389.6|207541.9|207391.9|207541.9|207391.9|207538|207388|24
1637254420000|2021-11-18 16:53:40|207541.3|207391.3|207503.5|207353.5|207541.3|207391.3|207490.9|207340.9|30
1637254430000|2021-11-18 16:53:50|207498.7|207348.7|207495.5|207345.5|207505|207355|207491.4|207341.4|22
1637254440000|2021-11-18 16:54:00|207496.1|207346.1|207487.7|207337.7|207496.1|207346.1|207487.7|207337.7|23
1637254450000|2021-11-18 16:54:10|207489|207339|207488.7|207338.7|207490.5|207340.5|207487|207337|21
1637254460000|2021-11-18 16:54:20|207487.8|207337.8|207485.5|207335.5|207494.5|207344.5|207485.5|207335.5|21
1637254470000|2021-11-18 16:54:30|207485.9|207335.9|207456.4|207306.4|207487.1|207337.1|207451.3|207301.3|21
1637254480000|2021-11-18 16:54:40|207450.8|207300.8|207479.7|207329.7|207482.2|207332.2|207450.8|207300.8|35
1637254490000|2021-11-18 16:54:50|207483.5|207333.5|207493|207343|207493.7|207343.7|207478.7|207328.7|26
1637254500000|2021-11-18 16:55:00|207496|207346|207478.2|207328.2|207498.3|207348.3|207469.6|207319.6|25
1637254510000|2021-11-18 16:55:10|207481|207331|207480.2|207330.2|207481.4|207331.4|207465.3|207315.3|25
1637254520000|2021-11-18 16:55:20|207473.7|207323.7|207457.1|207307.1|207478.2|207328.2|207442.5|207292.5|34
1637254530000|2021-11-18 16:55:30|207456.9|207306.9|207451.6|207301.6|207457.1|207307.1|207451.1|207301.1|20
1637254540000|2021-11-18 16:55:40|207452.9|207302.9|207445.4|207295.4|207453.6|207303.6|207441.6|207291.6|19
1637254550000|2021-11-18 16:55:50|207448.2|207298.2|207448.6|207298.6|207460.1|207310.1|207443.3|207293.3|30
1637254560000|2021-11-18 16:56:00|207448.3|207298.3|207442.3|207292.3|207457.3|207307.3|207440.1|207290.1|32
1637254570000|2021-11-18 16:56:10|207442.8|207292.8|207419.9|207269.9|207446.1|207296.1|207413.1|207263.1|29
1637254580000|2021-11-18 16:56:20|207420|207270|207421.5|207271.5|207425.2|207275.2|207409.8|207259.8|26
1637254590000|2021-11-18 16:56:30|207419.3|207269.3|207362|207212|207423.5|207273.5|207353.5|207203.5|29
1637254600000|2021-11-18 16:56:40|207356.6|207206.6|207362.2|207212.2|207366.6|207216.6|207355.5|207205.5|21
1637254610000|2021-11-18 16:56:50|207362|207212|207360.3|207210.3|207368.1|207218.1|207353.9|207203.9|20
1637254620000|2021-11-18 16:57:00|207362.5|207212.5|207319.2|207169.2|207363|207213|207310.7|207160.7|25
1637254630000|2021-11-18 16:57:10|207318.3|207168.3|207317.3|207167.3|207346.3|207196.3|207313.6|207163.6|31
1637254640000|2021-11-18 16:57:20|207326.5|207176.5|207306.9|207156.9|207330.1|207180.1|207298|207148|31
1637254650000|2021-11-18 16:57:30|207304.6|207154.6|207319.1|207169.1|207321.4|207171.4|207266.5|207116.5|30
1637254660000|2021-11-18 16:57:40|207320.2|207170.2|207322.6|207172.6|207329.1|207179.1|207315|207165|36
1637254670000|2021-11-18 16:57:50|207322.1|207172.1|207380.2|207230.2|207384.2|207234.2|207321|207171|28
1637254680000|2021-11-18 16:58:00|207382.6|207232.6|207367|207217|207382.6|207232.6|207361.2|207211.2|27
1637254690000|2021-11-18 16:58:10|207366.1|207216.1|207356.6|207206.6|207373.2|207223.2|207356.6|207206.6|28
1637254700000|2021-11-18 16:58:20|207361.4|207211.4|207376.1|207226.1|207380.9|207230.9|207356.8|207206.8|28
1637254710000|2021-11-18 16:58:30|207375.1|207225.1|207378.9|207228.9|207381.8|207231.8|207373.5|207223.5|25
1637254720000|2021-11-18 16:58:40|207380|207230|207397.2|207247.2|207399.9|207249.9|207379.4|207229.4|26
1637254730000|2021-11-18 16:58:50|207399.6|207249.6|207443.4|207293.4|207444.2|207294.2|207397.4|207247.4|27
1637254740000|2021-11-18 16:59:00|207443.2|207293.2|207431.9|207281.9|207443.9|207293.9|207407.8|207257.8|33
1637254750000|2021-11-18 16:59:10|207431.7|207281.7|207444.8|207294.8|207450.1|207300.1|207429.2|207279.2|33
1637254760000|2021-11-18 16:59:20|207444.5|207294.5|207498|207348|207507.1|207357.1|207444.5|207294.5|30
1637254770000|2021-11-18 16:59:30|207495.9|207345.9|207474.1|207324.1|207495.9|207345.9|207468.4|207318.4|22
1637254780000|2021-11-18 16:59:40|207472.8|207322.8|207403.5|207253.5|207473.6|207323.6|207392.5|207242.5|29
1637254790000|2021-11-18 16:59:50|207403.8|207253.8|207430.9|207280.9|207441.3|207291.3|207403.8|207253.8|34
1637254800000|2021-11-18 17:00:00|207434.4|207284.4|207405.8|207255.8|207441.4|207291.4|207401.2|207251.2|33
1637254810000|2021-11-18 17:00:10|207405.7|207255.7|207389.8|207239.8|207414|207264|207376.8|207226.8|27
1637254820000|2021-11-18 17:00:20|207390|207240|207366.3|207216.3|207391.3|207241.3|207360.7|207210.7|36
1637254830000|2021-11-18 17:00:30|207365.4|207215.4|207344.2|207194.2|207365.4|207215.4|207336.9|207186.9|34
1637254840000|2021-11-18 17:00:40|207344.5|207194.5|207330.6|207180.6|207359.8|207209.8|207321.7|207171.7|35
1637254850000|2021-11-18 17:00:50|207324|207174|207265.7|207115.7|207360.3|207210.3|207263.1|207113.1|35
1637254860000|2021-11-18 17:01:00|207266.5|207116.5|207235.4|207085.4|207268.8|207118.8|207228.9|207078.9|32
1637254870000|2021-11-18 17:01:10|207232.9|207082.9|207223.1|207073.1|207232.9|207082.9|207204.6|207054.6|35
1637254880000|2021-11-18 17:01:20|207223.3|207073.3|207188.6|207038.6|207227.8|207077.8|207184.1|207034.1|25
1637254890000|2021-11-18 17:01:30|207189.1|207039.1|207168.9|207018.9|207190.2|207040.2|207153.7|207003.7|29
1637254900000|2021-11-18 17:01:40|207169.4|207019.4|207134.2|206984.2|207169.4|207019.4|207124.5|206974.5|33
1637254910000|2021-11-18 17:01:50|207134.7|206984.7|207120.9|206970.9|207141|206991|207116.3|206966.3|29
1637254920000|2021-11-18 17:02:00|207114.9|206964.9|207128.4|206978.4|207137|206987|207113|206963|34
1637254930000|2021-11-18 17:02:10|207130.2|206980.2|207103|206953|207130.2|206980.2|207099.9|206949.9|30
1637254940000|2021-11-18 17:02:20|207104.1|206954.1|207113.3|206963.3|207116.3|206966.3|207098.1|206948.1|31
1637254950000|2021-11-18 17:02:30|207110.2|206960.2|207104.4|206954.4|207116.1|206966.1|207101.7|206951.7|28
1637254960000|2021-11-18 17:02:40|207105.8|206955.8|207073.3|206923.3|207105.8|206955.8|207069.5|206919.5|30
1637254970000|2021-11-18 17:02:50|207072.8|206922.8|207055.6|206905.6|207092|206942|207042.1|206892.1|23
1637254980000|2021-11-18 17:03:00|207056.3|206906.3|207067.4|206917.4|207070.3|206920.3|207044|206894|28
1637254990000|2021-11-18 17:03:10|207064.2|206914.2|207102.3|206952.3|207125.3|206975.3|207060.2|206910.2|39
1637255000000|2021-11-18 17:03:20|207104.1|206954.1|207099.2|206949.2|207104.2|206954.2|207085.9|206935.9|30
1637255010000|2021-11-18 17:03:30|207099.6|206949.6|207104.8|206954.8|207105.8|206955.8|207094.6|206944.6|27
1637255020000|2021-11-18 17:03:40|207102.1|206952.1|207103.2|206953.2|207104.9|206954.9|207101.2|206951.2|20
1637255030000|2021-11-18 17:03:50|207103|206953|207111.1|206961.1|207111.1|206961.1|207101.5|206951.5|18
1637255040000|2021-11-18 17:04:00|207117.8|206967.8|207113.9|206963.9|207149.4|206999.4|207107.4|206957.4|34
1637255050000|2021-11-18 17:04:10|207119|206969|207103.8|206953.8|207119.8|206969.8|207100|206950|34
1637255060000|2021-11-18 17:04:20|207104.8|206954.8|207103.2|206953.2|207108.3|206958.3|207099.6|206949.6|30
1637255070000|2021-11-18 17:04:30|207103.5|206953.5|207104.1|206954.1|207104.1|206954.1|207077.3|206927.3|26
1637255080000|2021-11-18 17:04:40|207107|206957|207140.8|206990.8|207142.4|206992.4|207099|206949|29
1637255090000|2021-11-18 17:04:50|207141.1|206991.1|207132.2|206982.2|207141.8|206991.8|207132.2|206982.2|16
1637255100000|2021-11-18 17:05:00|207133.4|206983.4|207113.9|206963.9|207139.4|206989.4|207113.9|206963.9|21
1637255110000|2021-11-18 17:05:10|207107|206957|207106.3|206956.3|207112.1|206962.1|207101|206951|28
1637255120000|2021-11-18 17:05:20|207106|206956|207109.3|206959.3|207110.1|206960.1|207105.1|206955.1|17
1637255130000|2021-11-18 17:05:30|207109.2|206959.2|207110.9|206960.9|207110.9|206960.9|207104.8|206954.8|12
1637255140000|2021-11-18 17:05:40|207111.3|206961.3|207150.5|207000.5|207153|207003|207111.3|206961.3|29
1637255150000|2021-11-18 17:05:50|207158.6|207008.6|207230.9|207080.9|207232.9|207082.9|207154.9|207004.9|30
1637255160000|2021-11-18 17:06:00|207180.3|207130.3|207234.5|207084.5|207240.4|207130.3|207180.3|207079.8|27
1637255170000|2021-11-18 17:06:10|207234.6|207084.6|207235.5|207085.5|207243.5|207093.5|207234|207084|23
1637255180000|2021-11-18 17:06:20|207236|207086|207234.5|207084.5|207238.8|207088.8|207233.3|207083.3|12
1637255190000|2021-11-18 17:06:30|207234.3|207084.3|207235.1|207085.1|207235.5|207085.5|207233|207083|18
1637255200000|2021-11-18 17:06:40|207232.2|207082.2|207230.8|207080.8|207238.2|207088.2|207228.4|207078.4|17
1637255210000|2021-11-18 17:06:50|207227.9|207077.9|207231.8|207081.8|207232.4|207082.4|207227.7|207077.7|20
1637255220000|2021-11-18 17:07:00|207232.1|207082.1|207235.3|207085.3|207239.3|207089.3|207231.1|207081.1|15
1637255230000|2021-11-18 17:07:10|207234.5|207084.5|207237.1|207087.1|207238.8|207088.8|207234.5|207084.5|22
1637255240000|2021-11-18 17:07:20|207236.2|207086.2|207237.3|207087.3|207237.5|207087.5|207231.6|207081.6|17
1637255250000|2021-11-18 17:07:30|207235.4|207085.4|207233.7|207083.7|207235.4|207085.4|207230.2|207080.2|21
1637255260000|2021-11-18 17:07:40|207231.5|207081.5|207233.3|207083.3|207233.5|207083.5|207231.2|207081.2|18
1637255270000|2021-11-18 17:07:50|207233.5|207083.5|207240.2|207090.2|207244.5|207094.5|207233.5|207083.5|19
1637255280000|2021-11-18 17:08:00|207239.3|207089.3|207307|207157|207316.3|207166.3|207238.6|207088.6|33
1637255290000|2021-11-18 17:08:10|207308.8|207158.8|207292.7|207142.7|207311.6|207161.6|207283.3|207133.3|22
1637255300000|2021-11-18 17:08:20|207293.8|207143.8|207283.2|207133.2|207293.8|207143.8|207281.6|207131.6|23
1637255310000|2021-11-18 17:08:30|207284.1|207134.1|207286.6|207136.6|207287.8|207137.8|207284|207134|23
1637255320000|2021-11-18 17:08:40|207284.6|207134.6|207278.5|207128.5|207285.2|207135.2|207277.8|207127.8|16
1637255330000|2021-11-18 17:08:50|207287.2|207137.2|207281.1|207131.1|207287.2|207137.2|207280.9|207130.9|21
1637255340000|2021-11-18 17:09:00|207283.7|207133.7|207234.4|207084.4|207286.1|207136.1|207234.4|207084.4|29
1637255350000|2021-11-18 17:09:10|207237.5|207087.5|207243.9|207093.9|207244.6|207094.6|207234.5|207084.5|26
1637255360000|2021-11-18 17:09:20|207243.5|207093.5|207242.5|207092.5|207249.6|207099.6|207242.3|207092.3|19
1637255370000|2021-11-18 17:09:30|207242.1|207092.1|207242.4|207092.4|207244|207094|207240.4|207090.4|24
1637255380000|2021-11-18 17:09:40|207242.8|207092.8|207246.7|207096.7|207246.7|207096.7|207240.4|207090.4|22
1637255390000|2021-11-18 17:09:50|207246|207096|207249.9|207099.9|207256.7|207106.7|207244.1|207094.1|25
1637255400000|2021-11-18 17:10:00|207246.7|207096.7|207239.5|207089.5|207249.6|207099.6|207231.6|207081.6|28
1637255410000|2021-11-18 17:10:10|207239.9|207089.9|207245|207095|207245|207095|207238.5|207088.5|26
1637255420000|2021-11-18 17:10:20|207243.5|207093.5|207239.7|207089.7|207243.5|207093.5|207232.9|207082.9|27
1637255430000|2021-11-18 17:10:30|207239.3|207089.3|207214.8|207064.8|207241.2|207091.2|207210.8|207060.8|25
1637255440000|2021-11-18 17:10:40|207214|207064|207198.4|207048.4|207215.6|207065.6|207191.2|207041.2|22
1637255450000|2021-11-18 17:10:50|207196.6|207046.6|207161.6|207011.6|207197.6|207047.6|207161.6|207011.6|22
1637255460000|2021-11-18 17:11:00|207162|207012|207176.4|207026.4|207176.5|207026.5|207157.3|207007.3|29
1637255470000|2021-11-18 17:11:10|207177.3|207027.3|207176.4|207026.4|207181.1|207031.1|207172.6|207022.6|30
1637255480000|2021-11-18 17:11:20|207175.9|207025.9|207178.4|207028.4|207178.9|207028.9|207175|207025|24
1637255490000|2021-11-18 17:11:30|207177.7|207027.7|207195.8|207045.8|207199.7|207049.7|207177.6|207027.6|23
1637255500000|2021-11-18 17:11:40|207191.2|207041.2|207197.3|207047.3|207205.7|207055.7|207191.2|207041.2|24
1637255510000|2021-11-18 17:11:50|207197.5|207047.5|207200.8|207050.8|207203.8|207053.8|207195.8|207045.8|22
1637255520000|2021-11-18 17:12:00|207196.4|207046.4|207223|207073|207223.5|207073.5|207196.4|207046.4|24
1637255530000|2021-11-18 17:12:10|207221.4|207071.4|207226.4|207076.4|207231|207081|207221.4|207071.4|30
1637255540000|2021-11-18 17:12:20|207227.5|207077.5|207228.5|207078.5|207229.5|207079.5|207224.6|207074.6|23
1637255550000|2021-11-18 17:12:30|207228.2|207078.2|207227.5|207077.5|207230.3|207080.3|207224.3|207074.3|17
1637255560000|2021-11-18 17:12:40|207226.6|207076.6|207231.2|207081.2|207231.2|207081.2|207222.1|207072.1|19
1637255570000|2021-11-18 17:12:50|207231.3|207081.3|207234|207084|207234.4|207084.4|207229.2|207079.2|19
1637255580000|2021-11-18 17:13:00|207233.9|207083.9|207231.2|207081.2|207236.8|207086.8|207231|207081|20
1637255590000|2021-11-18 17:13:10|207234.1|207084.1|207237.1|207087.1|207237.9|207087.9|207232.8|207082.8|16
1637255600000|2021-11-18 17:13:20|207236.3|207086.3|207233.5|207083.5|207236.8|207086.8|207233.5|207083.5|18
1637255610000|2021-11-18 17:13:30|207232.3|207082.3|207231.7|207081.7|207236.3|207086.3|207231.5|207081.5|19
1637255620000|2021-11-18 17:13:40|207231.5|207081.5|207232.3|207082.3|207233.9|207083.9|207230.5|207080.5|15
1637255630000|2021-11-18 17:13:50|207232.8|207082.8|207232.8|207082.8|207233.1|207083.1|207232.3|207082.3|10
1637255640000|2021-11-18 17:14:00|207232.7|207082.7|207234.7|207084.7|207235.2|207085.2|207231.9|207081.9|19
1637255650000|2021-11-18 17:14:10|207234.9|207084.9|207236.1|207086.1|207236.4|207086.4|207234.6|207084.6|13
1637255660000|2021-11-18 17:14:20|207236.4|207086.4|207236.4|207086.4|207238.2|207088.2|207234.5|207084.5|19
1637255670000|2021-11-18 17:14:30|207235|207085|207230|207080|207236.8|207086.8|207230|207080|16
1637255680000|2021-11-18 17:14:40|207231.2|207081.2|207230|207080|207232.2|207082.2|207229.6|207079.6|13
1637255690000|2021-11-18 17:14:50|207229.9|207079.9|207188.3|207038.3|207235.1|207085.1|207184.7|207034.7|24
1637255700000|2021-11-18 17:15:00|207187.5|207037.5|207174.7|207024.7|207191.8|207041.8|207149|206999|22
1637255710000|2021-11-18 17:15:10|207172.8|207022.8|207189.3|207039.3|207190.6|207040.6|207172.8|207022.8|26
1637255720000|2021-11-18 17:15:20|207190.2|207040.2|207199.8|207049.8|207201.9|207051.9|207185.6|207035.6|24
1637255730000|2021-11-18 17:15:30|207197.9|207047.9|207201.3|207051.3|207201.9|207051.9|207195.5|207045.5|21
1637255740000|2021-11-18 17:15:40|207201.4|207051.4|207192.1|207042.1|207202.4|207052.4|207188.2|207038.2|23
1637255750000|2021-11-18 17:15:50|207184.9|207034.9|207193.9|207043.9|207196.8|207046.8|207184.9|207034.9|13
1637255760000|2021-11-18 17:16:00|207192.5|207042.5|207175.8|207025.8|207192.5|207042.5|207164.3|207014.3|32
1637255770000|2021-11-18 17:16:10|207176.8|207026.8|207192.9|207042.9|207196|207046|207176.8|207026.8|28
1637255780000|2021-11-18 17:16:20|207193.6|207043.6|207172.8|207022.8|207193.9|207043.9|207166.8|207016.8|30
1637255790000|2021-11-18 17:16:30|207174.6|207024.6|207147.3|206997.3|207174.6|207024.6|207138|206988|37
1637255800000|2021-11-18 17:16:40|207149|206999|207148.1|206998.1|207152.1|207002.1|207142.9|206992.9|25
1637255810000|2021-11-18 17:16:50|207140.8|206990.8|207135|206985|207145.2|206995.2|207132.5|206982.5|25
1637255820000|2021-11-18 17:17:00|207135.8|206985.8|207134.6|206984.6|207137.2|206987.2|207134.1|206984.1|20
1637255830000|2021-11-18 17:17:10|207134.2|206984.2|207134.6|206984.6|207136.6|206986.6|207132.7|206982.7|19
1637255840000|2021-11-18 17:17:20|207135.5|206985.5|207136.1|206986.1|207136.1|206986.1|207131.7|206981.7|21
1637255850000|2021-11-18 17:17:30|207136.3|206986.3|207152.8|207002.8|207153.7|207003.7|207136.3|206986.3|27
1637255860000|2021-11-18 17:17:40|207153.1|207003.1|207154.7|207004.7|207158|207008|207152.6|207002.6|21
1637255870000|2021-11-18 17:17:50|207154.6|207004.6|207151|207001|207154.7|207004.7|207149.2|206999.2|18
1637255880000|2021-11-18 17:18:00|207151.3|207001.3|207152.3|207002.3|207154|207004|207121.9|206971.9|32
1637255890000|2021-11-18 17:18:10|207154.4|207004.4|207155.5|207005.5|207155.6|207005.6|207153.4|207003.4|15
1637255900000|2021-11-18 17:18:20|207155.2|207005.2|207155.5|207005.5|207158.1|207008.1|207153.6|207003.6|14
1637255910000|2021-11-18 17:18:30|207155.3|207005.3|207153.1|207003.1|207155.3|207005.3|207148|206998|12
1637255920000|2021-11-18 17:18:40|207151.8|207001.8|207152.6|207002.6|207157.8|207007.8|207149.3|206999.3|20
1637255930000|2021-11-18 17:18:50|207152.9|207002.9|207150.9|207000.9|207152.9|207002.9|207150.5|207000.5|6
1637255940000|2021-11-18 17:19:00|207150.6|207000.6|207153.6|207003.6|207153.8|207003.8|207150.3|207000.3|13
1637255950000|2021-11-18 17:19:10|207153.5|207003.5|207155.8|207005.8|207156.1|207006.1|207152.7|207002.7|14
1637255960000|2021-11-18 17:19:20|207156.5|207006.5|207241.2|207091.2|207241.2|207091.2|207155.8|207005.8|26
1637255970000|2021-11-18 17:19:30|207239.5|207089.5|207240.9|207090.9|207241.3|207091.3|207233|207083|20
1637255980000|2021-11-18 17:19:40|207240|207090|207242.9|207092.9|207243|207093|207239.1|207089.1|15
1637255990000|2021-11-18 17:19:50|207243.7|207093.7|207240|207090|207243.7|207093.7|207238.3|207088.3|13
1637256000000|2021-11-18 17:20:00|207238.2|207088.2|207241.4|207091.4|207241.4|207091.4|207235|207085|18
1637256010000|2021-11-18 17:20:10|207236.1|207086.1|207271.5|207121.5|207281.3|207131.3|207236.1|207086.1|20
1637256020000|2021-11-18 17:20:20|207273.9|207123.9|207261.2|207111.2|207277.2|207127.2|207260.3|207110.3|22
1637256030000|2021-11-18 17:20:30|207262.6|207112.6|207230.5|207080.5|207262.6|207112.6|207226.6|207076.6|26
1637256040000|2021-11-18 17:20:40|207222.6|207072.6|207211.5|207061.5|207222.6|207072.6|207201|207051|30
1637256050000|2021-11-18 17:20:50|207210.1|207060.1|207207.7|207057.7|207212.8|207062.8|207203.3|207053.3|21
1637256060000|2021-11-18 17:21:00|207207.2|207057.2|207225.8|207075.8|207229.5|207079.5|207201.9|207051.9|23
1637256070000|2021-11-18 17:21:10|207224.8|207074.8|207228.2|207078.2|207230|207080|207224.8|207074.8|12
1637256080000|2021-11-18 17:21:20|207227.8|207077.8|207229|207079|207232.9|207082.9|207226.8|207076.8|21
1637256090000|2021-11-18 17:21:30|207228.9|207078.9|207234.8|207084.8|207235.8|207085.8|207228.9|207078.9|23
1637256100000|2021-11-18 17:21:40|207234.6|207084.6|207241.2|207091.2|207242.1|207092.1|207234.3|207084.3|26
1637256110000|2021-11-18 17:21:50|207239.7|207089.7|207226.1|207076.1|207241.5|207091.5|207223.8|207073.8|23
1637256120000|2021-11-18 17:22:00|207226.7|207076.7|207209|207059|207227.6|207077.6|207206.4|207056.4|30
1637256130000|2021-11-18 17:22:10|207206.5|207056.5|207242.3|207092.3|207242.8|207092.8|207206.5|207056.5|26
1637256140000|2021-11-18 17:22:20|207243.1|207093.1|207243.2|207093.2|207244.9|207094.9|207242.7|207092.7|18
1637256150000|2021-11-18 17:22:30|207241.6|207091.6|207240.2|207090.2|207242.4|207092.4|207239.2|207089.2|19
1637256160000|2021-11-18 17:22:40|207240.8|207090.8|207241.2|207091.2|207244.1|207094.1|207240.1|207090.1|22
1637256170000|2021-11-18 17:22:50|207242.6|207092.6|207240.7|207090.7|207242.6|207092.6|207237.7|207087.7|19
1637256180000|2021-11-18 17:23:00|207239.9|207089.9|207239.3|207089.3|207243.6|207093.6|207239.3|207089.3|13
1637256190000|2021-11-18 17:23:10|207239.2|207089.2|207239.4|207089.4|207240.5|207090.5|207239.2|207089.2|11
1637256200000|2021-11-18 17:23:20|207240.1|207090.1|207240.9|207090.9|207242|207092|207239.7|207089.7|19
1637256210000|2021-11-18 17:23:30|207241.1|207091.1|207242.5|207092.5|207244.2|207094.2|207231.5|207081.5|20
1637256220000|2021-11-18 17:23:40|207242|207092|207239|207089|207242.8|207092.8|207228.6|207078.6|22
1637256230000|2021-11-18 17:23:50|207238.4|207088.4|207238.6|207088.6|207239.6|207089.6|207231|207081|17
1637256240000|2021-11-18 17:24:00|207238.7|207088.7|207238.8|207088.8|207238.8|207088.8|207229.1|207079.1|27
1637256250000|2021-11-18 17:24:10|207238.9|207088.9|207234.5|207084.5|207239.2|207089.2|207226.9|207076.9|23
1637256260000|2021-11-18 17:24:20|207235.1|207085.1|207234|207084|207236.2|207086.2|207231.2|207081.2|25
1637256270000|2021-11-18 17:24:30|207234.8|207084.8|207236.2|207086.2|207240.5|207090.5|207234.1|207084.1|21
1637256280000|2021-11-18 17:24:40|207236.1|207086.1|207235.9|207085.9|207241.5|207091.5|207231.2|207081.2|24
1637256290000|2021-11-18 17:24:50|207235.5|207085.5|207239|207089|207239.1|207089.1|207232.4|207082.4|23
1637256300000|2021-11-18 17:25:00|207239.4|207089.4|207240.7|207090.7|207241.6|207091.6|207238.8|207088.8|16
1637256310000|2021-11-18 17:25:10|207241.1|207091.1|207242.7|207092.7|207243.6|207093.6|207240.1|207090.1|14
1637256320000|2021-11-18 17:25:20|207241.9|207091.9|207279.5|207129.5|207279.5|207129.5|207241.3|207091.3|17
1637256330000|2021-11-18 17:25:30|207275.8|207125.8|207279.4|207129.4|207283.7|207133.7|207275.8|207125.8|14
1637256340000|2021-11-18 17:25:40|207278.2|207128.2|207282.6|207132.6|207283.1|207133.1|207277.9|207127.9|11
1637256350000|2021-11-18 17:25:50|207281.6|207131.6|207342.1|207192.1|207355|207205|207281.6|207131.6|27
1637256360000|2021-11-18 17:26:00|207342.2|207192.2|207351.1|207201.1|207351.1|207201.1|207334.5|207184.5|32
1637256370000|2021-11-18 17:26:10|207348.9|207198.9|207378.1|207228.1|207380|207230|207348.9|207198.9|25
1637256380000|2021-11-18 17:26:20|207377.6|207227.6|207381.4|207231.4|207387.6|207237.6|207377.6|207227.6|20
1637256390000|2021-11-18 17:26:30|207388.3|207238.3|207382.8|207232.8|207388.3|207238.3|207375.3|207225.3|23
1637256400000|2021-11-18 17:26:40|207383.4|207233.4|207374.6|207224.6|207389.6|207239.6|207374.6|207224.6|24
1637256410000|2021-11-18 17:26:50|207380.8|207230.8|207374.9|207224.9|207380.8|207230.8|207371.9|207221.9|19
1637256420000|2021-11-18 17:27:00|207376.8|207226.8|207377.9|207227.9|207380.1|207230.1|207373.2|207223.2|23
1637256430000|2021-11-18 17:27:10|207377.5|207227.5|207379|207229|207379.4|207229.4|207375.4|207225.4|23
1637256440000|2021-11-18 17:27:20|207377.8|207227.8|207378.4|207228.4|207380|207230|207376|207226|16
1637256450000|2021-11-18 17:27:30|207380.2|207230.2|207379.1|207229.1|207385.3|207235.3|207378.2|207228.2|23
1637256460000|2021-11-18 17:27:40|207379.4|207229.4|207382.7|207232.7|207383|207233|207376.7|207226.7|23
1637256470000|2021-11-18 17:27:50|207386.4|207236.4|207387.6|207237.6|207388.5|207238.5|207384|207234|29
1637256480000|2021-11-18 17:28:00|207381.1|207231.1|207386.1|207236.1|207387.7|207237.7|207374.2|207224.2|32
1637256490000|2021-11-18 17:28:10|207385.2|207235.2|207382.4|207232.4|207390.9|207240.9|207376.7|207226.7|30
1637256500000|2021-11-18 17:28:20|207382.3|207232.3|207382.9|207232.9|207386.9|207236.9|207380.3|207230.3|28
1637256510000|2021-11-18 17:28:30|207383.1|207233.1|207381.4|207231.4|207386.5|207236.5|207380.1|207230.1|23
1637256520000|2021-11-18 17:28:40|207382.9|207232.9|207413.3|207263.3|207413.9|207263.9|207379.5|207229.5|28
1637256530000|2021-11-18 17:28:50|207412.3|207262.3|207416.9|207266.9|207418.5|207268.5|207407.9|207257.9|24
1637256540000|2021-11-18 17:29:00|207416.7|207266.7|207361.8|207211.8|207416.9|207266.9|207344.5|207194.5|33
1637256550000|2021-11-18 17:29:10|207359.3|207209.3|207370.2|207220.2|207370.8|207220.8|207357.4|207207.4|32
1637256560000|2021-11-18 17:29:20|207368.6|207218.6|207369.9|207219.9|207373.6|207223.6|207368.6|207218.6|25
1637256570000|2021-11-18 17:29:30|207369|207219|207391.2|207241.2|207391.2|207241.2|207358.2|207208.2|20
1637256580000|2021-11-18 17:29:40|207392.1|207242.1|207391.5|207241.5|207392.3|207242.3|207388.6|207238.6|18
1637256590000|2021-11-18 17:29:50|207391.4|207241.4|207393.9|207243.9|207397.6|207247.6|207389.9|207239.9|23
1637256600000|2021-11-18 17:30:00|207396.8|207246.8|207397.8|207247.8|207423.9|207273.9|207392.9|207242.9|28
1637256610000|2021-11-18 17:30:10|207393.5|207243.5|207410.9|207260.9|207419.2|207269.2|207393.5|207243.5|30
1637256620000|2021-11-18 17:30:20|207410.4|207260.4|207407.2|207257.2|207410.5|207260.5|207406.9|207256.9|24
1637256630000|2021-11-18 17:30:30|207407.3|207257.3|207406.9|207256.9|207407.6|207257.6|207404.4|207254.4|18
1637256640000|2021-11-18 17:30:40|207406.8|207256.8|207405.5|207255.5|207410.5|207260.5|207405.5|207255.5|17
1637256650000|2021-11-18 17:30:50|207405.4|207255.4|207408.9|207258.9|207413.5|207263.5|207405.4|207255.4|22
1637256660000|2021-11-18 17:31:00|207408.6|207258.6|207404.6|207254.6|207408.7|207258.7|207403.1|207253.1|22
1637256670000|2021-11-18 17:31:10|207406.2|207256.2|207405.5|207255.5|207413|207263|207405.5|207255.5|16
1637256680000|2021-11-18 17:31:20|207405.3|207255.3|207403.5|207253.5|207407.3|207257.3|207403.5|207253.5|18
1637256690000|2021-11-18 17:31:30|207403.3|207253.3|207406.7|207256.7|207406.8|207256.8|207402.3|207252.3|22
1637256700000|2021-11-18 17:31:40|207407.1|207257.1|207404.5|207254.5|207409.2|207259.2|207403|207253|17
1637256710000|2021-11-18 17:31:50|207406.9|207256.9|207405.9|207255.9|207406.9|207256.9|207405.9|207255.9|6
1637256720000|2021-11-18 17:32:00|207405.4|207255.4|207407.3|207257.3|207407.9|207257.9|207405.3|207255.3|17
1637256730000|2021-11-18 17:32:10|207407.2|207257.2|207403.1|207253.1|207407.2|207257.2|207400|207250|12
1637256740000|2021-11-18 17:32:20|207400.7|207250.7|207410.9|207260.9|207414.3|207264.3|207400.3|207250.3|21
1637256750000|2021-11-18 17:32:30|207411.7|207261.7|207421.8|207271.8|207425.7|207275.7|207411.7|207261.7|22
1637256760000|2021-11-18 17:32:40|207420.1|207270.1|207406.3|207256.3|207420.4|207270.4|207401.5|207251.5|25
1637256770000|2021-11-18 17:32:50|207401.6|207251.6|207403.8|207253.8|207408.6|207258.6|207376.8|207226.8|33
1637256780000|2021-11-18 17:33:00|207401.4|207251.4|207420.1|207270.1|207420.7|207270.7|207401.4|207251.4|36
1637256790000|2021-11-18 17:33:10|207419.7|207269.7|207387.4|207237.4|207419.7|207269.7|207373.3|207223.3|29
1637256800000|2021-11-18 17:33:20|207389.7|207239.7|207388.2|207238.2|207393.5|207243.5|207386.4|207236.4|16
1637256810000|2021-11-18 17:33:30|207388.7|207238.7|207403.4|207253.4|207411|207261|207388.7|207238.7|25
1637256820000|2021-11-18 17:33:40|207405.1|207255.1|207406|207256|207406.4|207256.4|207404|207254|19
1637256830000|2021-11-18 17:33:50|207408.1|207258.1|207406.4|207256.4|207415|207265|207404.6|207254.6|30
1637256840000|2021-11-18 17:34:00|207401.3|207251.3|207400.6|207250.6|207409.5|207259.5|207391.4|207241.4|25
1637256850000|2021-11-18 17:34:10|207401.2|207251.2|207367.4|207217.4|207404.7|207254.7|207367.4|207217.4|33
1637256860000|2021-11-18 17:34:20|207371.9|207221.9|207372|207222|207372.2|207222.2|207366.4|207216.4|23
1637256870000|2021-11-18 17:34:30|207369.7|207219.7|207337.2|207187.2|207369.7|207219.7|207333.7|207183.7|27
1637256880000|2021-11-18 17:34:40|207338.1|207188.1|207312|207162|207338.1|207188.1|207309.5|207159.5|20
1637256890000|2021-11-18 17:34:50|207312.1|207162.1|207290.8|207140.8|207314.6|207164.6|207283.9|207133.9|19
1637256900000|2021-11-18 17:35:00|207292.7|207142.7|207296.5|207146.5|207296.5|207146.5|207288.3|207138.3|25
1637256910000|2021-11-18 17:35:10|207297.8|207147.8|207296.8|207146.8|207299|207149|207295.3|207145.3|19
1637256920000|2021-11-18 17:35:20|207294.4|207144.4|207292|207142|207295.9|207145.9|207291.4|207141.4|26
1637256930000|2021-11-18 17:35:30|207292.7|207142.7|207295.6|207145.6|207295.7|207145.7|207292.5|207142.5|19
1637256940000|2021-11-18 17:35:40|207296.3|207146.3|207295.9|207145.9|207296.3|207146.3|207294.5|207144.5|13
1637256950000|2021-11-18 17:35:50|207295.2|207145.2|207293.7|207143.7|207295.2|207145.2|207293.3|207143.3|13
1637256960000|2021-11-18 17:36:00|207294.2|207144.2|207294.6|207144.6|207294.8|207144.8|207293.4|207143.4|17
1637256970000|2021-11-18 17:36:10|207294.1|207144.1|207291.2|207141.2|207295.2|207145.2|207291.2|207141.2|11
1637256980000|2021-11-18 17:36:20|207291.3|207141.3|207300.4|207150.4|207301.9|207151.9|207290.3|207140.3|22
1637256990000|2021-11-18 17:36:30|207309.5|207159.5|207337.8|207187.8|207338.5|207188.5|207309.5|207159.5|29
1637257000000|2021-11-18 17:36:40|207339.2|207189.2|207337.4|207187.4|207342.8|207192.8|207336.7|207186.7|17
1637257010000|2021-11-18 17:36:50|207335.6|207185.6|207338.6|207188.6|207339|207189|207335.6|207185.6|14
1637257020000|2021-11-18 17:37:00|207338.7|207188.7|207336.3|207186.3|207340.2|207190.2|207334.2|207184.2|20
1637257030000|2021-11-18 17:37:10|207336.2|207186.2|207335.7|207185.7|207337.3|207187.3|207333.7|207183.7|26
1637257040000|2021-11-18 17:37:20|207334.1|207184.1|207336.5|207186.5|207337.8|207187.8|207333.9|207183.9|26
1637257050000|2021-11-18 17:37:30|207336|207186|207333|207183|207339.8|207189.8|207332.5|207182.5|26
1637257060000|2021-11-18 17:37:40|207335.5|207185.5|207337|207187|207337|207187|207328.6|207178.6|18
1637257070000|2021-11-18 17:37:50|207336.6|207186.6|207335|207185|207338|207188|207333.5|207183.5|24
1637257080000|2021-11-18 17:38:00|207334.3|207184.3|207338.1|207188.1|207342|207192|207334|207184|30
1637257090000|2021-11-18 17:38:10|207339.2|207189.2|207341.5|207191.5|207341.5|207191.5|207334.7|207184.7|16
1637257100000|2021-11-18 17:38:20|207342.7|207192.7|207339.9|207189.9|207343.6|207193.6|207338|207188|27
1637257110000|2021-11-18 17:38:30|207339.8|207189.8|207331.3|207181.3|207341.1|207191.1|207331.3|207181.3|31
1637257120000|2021-11-18 17:38:40|207332.2|207182.2|207342.9|207192.9|207343.3|207193.3|207332.2|207182.2|19
1637257130000|2021-11-18 17:38:50|207342.1|207192.1|207336.6|207186.6|207342.2|207192.2|207335.9|207185.9|17
1637257140000|2021-11-18 17:39:00|207336.8|207186.8|207340.2|207190.2|207340.2|207190.2|207336.7|207186.7|21
1637257150000|2021-11-18 17:39:10|207340.1|207190.1|207338.1|207188.1|207340.5|207190.5|207337.8|207187.8|10
1637257160000|2021-11-18 17:39:20|207338|207188|207336.5|207186.5|207339.1|207189.1|207334.6|207184.6|20
1637257170000|2021-11-18 17:39:30|207336.2|207186.2|207332.2|207182.2|207338.8|207188.8|207331.9|207181.9|25
1637257180000|2021-11-18 17:39:40|207330.3|207180.3|207303.4|207153.4|207333|207183|207299.3|207149.3|27
1637257190000|2021-11-18 17:39:50|207300.4|207150.4|207290.6|207140.6|207302|207152|207288|207138|26
1637257200000|2021-11-18 17:40:00|207290.9|207140.9|207290|207140|207290.9|207140.9|207286.8|207136.8|20
1637257210000|2021-11-18 17:40:10|207288.5|207138.5|207285.6|207135.6|207288.6|207138.6|207282|207132|25
1637257220000|2021-11-18 17:40:20|207269.3|207119.3|207264.2|207114.2|207269.3|207119.3|207255.7|207105.7|20
1637257230000|2021-11-18 17:40:30|207263.6|207113.6|207284.4|207134.4|207284.8|207134.8|207253.5|207103.5|24
1637257240000|2021-11-18 17:40:40|207289.7|207139.7|207301.4|207151.4|207301.4|207151.4|207285.5|207135.5|22
1637257250000|2021-11-18 17:40:50|207301.9|207151.9|207280.4|207130.4|207302|207152|207280.2|207130.2|28
1637257260000|2021-11-18 17:41:00|207279.8|207129.8|207285.2|207135.2|207297.2|207147.2|207273.8|207123.8|31
1637257270000|2021-11-18 17:41:10|207286.6|207136.6|207291.7|207141.7|207294.9|207144.9|207282.1|207132.1|27
1637257280000|2021-11-18 17:41:20|207291.8|207141.8|207292.3|207142.3|207294.2|207144.2|207289|207139|18
1637257290000|2021-11-18 17:41:30|207293.2|207143.2|207295.2|207145.2|207295.2|207145.2|207286.4|207136.4|18
1637257300000|2021-11-18 17:41:40|207293.9|207143.9|207291.8|207141.8|207297.6|207147.6|207290.9|207140.9|20
1637257310000|2021-11-18 17:41:50|207291.9|207141.9|207292.8|207142.8|207294.6|207144.6|207291.9|207141.9|11
1637257320000|2021-11-18 17:42:00|207293.7|207143.7|207286.2|207136.2|207294.1|207144.1|207285.6|207135.6|18
1637257330000|2021-11-18 17:42:10|207285.9|207135.9|207293.6|207143.6|207294.9|207144.9|207285.9|207135.9|24
1637257340000|2021-11-18 17:42:20|207293.8|207143.8|207290.8|207140.8|207296.5|207146.5|207290.2|207140.2|21
1637257350000|2021-11-18 17:42:30|207290.7|207140.7|207291.1|207141.1|207291.5|207141.5|207290|207140|13
1637257360000|2021-11-18 17:42:40|207289|207139|207298|207148|207298.9|207148.9|207287.5|207137.5|22
1637257370000|2021-11-18 17:42:50|207299.4|207149.4|207301.5|207151.5|207305.9|207155.9|207292.2|207142.2|29
1637257380000|2021-11-18 17:43:00|207298.4|207148.4|207300.3|207150.3|207305.2|207155.2|207296.7|207146.7|22
1637257390000|2021-11-18 17:43:10|207312.5|207162.5|207370.3|207220.3|207382.5|207232.5|207312.5|207162.5|30
1637257400000|2021-11-18 17:43:20|207369.7|207219.7|207362.3|207212.3|207373.3|207223.3|207347.2|207197.2|31
1637257410000|2021-11-18 17:43:30|207363.3|207213.3|207352.9|207202.9|207367|207217|207351.9|207201.9|25
1637257420000|2021-11-18 17:43:40|207349.5|207199.5|207344.8|207194.8|207349.5|207199.5|207338.9|207188.9|22
1637257430000|2021-11-18 17:43:50|207345.4|207195.4|207343.8|207193.8|207346.1|207196.1|207342.5|207192.5|17
1637257440000|2021-11-18 17:44:00|207356.5|207206.5|207345.8|207195.8|207368.8|207218.8|207339.7|207189.7|29
1637257450000|2021-11-18 17:44:10|207343.8|207193.8|207337.4|207187.4|207348.6|207198.6|207334.9|207184.9|30
1637257460000|2021-11-18 17:44:20|207336.7|207186.7|207344.6|207194.6|207346.2|207196.2|207336.7|207186.7|22
1637257470000|2021-11-18 17:44:30|207344.5|207194.5|207341.6|207191.6|207345.2|207195.2|207341.3|207191.3|17
1637257480000|2021-11-18 17:44:40|207341.4|207191.4|207341.5|207191.5|207343|207193|207341.3|207191.3|22
1637257490000|2021-11-18 17:44:50|207341.3|207191.3|207340.7|207190.7|207342.7|207192.7|207340.7|207190.7|12
1637257500000|2021-11-18 17:45:00|207342|207192|207340.9|207190.9|207344.9|207194.9|207340.5|207190.5|23
1637257510000|2021-11-18 17:45:10|207340.5|207190.5|207372|207222|207381.4|207231.4|207340.5|207190.5|33
1637257520000|2021-11-18 17:45:20|207367.8|207217.8|207343|207193|207372|207222|207343|207193|35
1637257530000|2021-11-18 17:45:30|207343.5|207193.5|207365.4|207215.4|207373.3|207223.3|207343.5|207193.5|32
1637257540000|2021-11-18 17:45:40|207366.9|207216.9|207366.3|207216.3|207371.4|207221.4|207354.6|207204.6|27
1637257550000|2021-11-18 17:45:50|207372.1|207222.1|207366.3|207216.3|207372.2|207222.2|207361.3|207211.3|23
1637257560000|2021-11-18 17:46:00|207365.9|207215.9|207359.6|207209.6|207373.4|207223.4|207359.6|207209.6|29
1637257570000|2021-11-18 17:46:10|207362.1|207212.1|207360.5|207210.5|207364.2|207214.2|207359.3|207209.3|29
1637257580000|2021-11-18 17:46:20|207360.4|207210.4|207365.1|207215.1|207366.5|207216.5|207360|207210|23
1637257590000|2021-11-18 17:46:30|207365.2|207215.2|207359.7|207209.7|207366.2|207216.2|207359.1|207209.1|23
1637257600000|2021-11-18 17:46:40|207362.4|207212.4|207359.1|207209.1|207365.1|207215.1|207359.1|207209.1|32
1637257610000|2021-11-18 17:46:50|207359.3|207209.3|207344.8|207194.8|207360.5|207210.5|207343.2|207193.2|29
1637257620000|2021-11-18 17:47:00|207347.2|207197.2|207338.8|207188.8|207347.2|207197.2|207338.2|207188.2|27
1637257630000|2021-11-18 17:47:10|207338.5|207188.5|207335.4|207185.4|207340.6|207190.6|207330.1|207180.1|38
1637257640000|2021-11-18 17:47:20|207336.4|207186.4|207335.6|207185.6|207337.3|207187.3|207334.5|207184.5|20
1637257650000|2021-11-18 17:47:30|207335.4|207185.4|207336|207186|207337.7|207187.7|207333.3|207183.3|22
1637257660000|2021-11-18 17:47:40|207335.7|207185.7|207346.9|207196.9|207348.6|207198.6|207335.7|207185.7|15
1637257670000|2021-11-18 17:47:50|207347.3|207197.3|207340.3|207190.3|207347.3|207197.3|207340.3|207190.3|22
1637257680000|2021-11-18 17:48:00|207339.9|207189.9|207335|207185|207341.8|207191.8|207328.3|207178.3|33
1637257690000|2021-11-18 17:48:10|207335.4|207185.4|207337.8|207187.8|207337.8|207187.8|207335.2|207185.2|23
1637257700000|2021-11-18 17:48:20|207339|207189|207337.4|207187.4|207341.8|207191.8|207336.7|207186.7|23
1637257710000|2021-11-18 17:48:30|207336.8|207186.8|207352|207202|207356.4|207206.4|207336.8|207186.8|29
1637257720000|2021-11-18 17:48:40|207351.4|207201.4|207415.1|207265.1|207420|207270|207351.4|207201.4|31
1637257730000|2021-11-18 17:48:50|207410.3|207260.3|207409.5|207259.5|207412.1|207262.1|207407.3|207257.3|25
1637257740000|2021-11-18 17:49:00|207410|207260|207428.3|207278.3|207428.4|207278.4|207409.7|207259.7|24
1637257750000|2021-11-18 17:49:10|207428.1|207278.1|207430.9|207280.9|207431.3|207281.3|207427.3|207277.3|21
1637257760000|2021-11-18 17:49:20|207430.4|207280.4|207486.4|207336.4|207492.9|207342.9|207428.7|207278.7|24
1637257770000|2021-11-18 17:49:30|207493.9|207343.9|207474.9|207324.9|207496.7|207346.7|207465|207315|31
1637257780000|2021-11-18 17:49:40|207468.8|207318.8|207468|207318|207475.2|207325.2|207467.9|207317.9|27
1637257790000|2021-11-18 17:49:50|207469.3|207319.3|207471.8|207321.8|207474.5|207324.5|207469.1|207319.1|29
1637257800000|2021-11-18 17:50:00|207470.6|207320.6|207486.8|207336.8|207487.2|207337.2|207430.2|207280.2|35
1637257810000|2021-11-18 17:50:10|207486.7|207336.7|207511.6|207361.6|207511.6|207361.6|207481.1|207331.1|31
1637257820000|2021-11-18 17:50:20|207512.3|207362.3|207502.2|207352.2|207516.3|207366.3|207502.2|207352.2|23
1637257830000|2021-11-18 17:50:30|207501.8|207351.8|207511.5|207361.5|207516.1|207366.1|207501.8|207351.8|28
1637257840000|2021-11-18 17:50:40|207512|207362|207511.2|207361.2|207516.2|207366.2|207511.2|207361.2|26
1637257850000|2021-11-18 17:50:50|207512.1|207362.1|207553.9|207403.9|207553.9|207403.9|207512.1|207362.1|28
1637257860000|2021-11-18 17:51:00|207553.3|207403.3|207574.6|207424.6|207593.9|207466|207515.7|207403.3|33
1637257870000|2021-11-18 17:51:10|207573.7|207423.7|207587.6|207437.6|207591.9|207441.9|207570.6|207420.6|28
1637257880000|2021-11-18 17:51:20|207587|207437|207585.4|207435.4|207593.7|207443.7|207585.2|207435.2|18
1637257890000|2021-11-18 17:51:30|207585.7|207435.7|207581.8|207431.8|207586.2|207436.2|207581.8|207431.8|14
1637257900000|2021-11-18 17:51:40|207582.8|207432.8|207534.1|207384.1|207585.1|207435.1|207531.5|207381.5|28
1637257910000|2021-11-18 17:51:50|207537.6|207387.6|207543.2|207393.2|207543.2|207393.2|207528.1|207378.1|27
1637257920000|2021-11-18 17:52:00|207548.4|207398.4|207569|207419|207569.9|207419.9|207546.9|207396.9|30
1637257930000|2021-11-18 17:52:10|207568.4|207418.4|207555.5|207405.5|207568.4|207418.4|207551.5|207401.5|22
1637257940000|2021-11-18 17:52:20|207558.5|207408.5|207556.9|207406.9|207558.5|207408.5|207551.8|207401.8|17
1637257950000|2021-11-18 17:52:30|207554.4|207404.4|207601.1|207451.1|207601.1|207451.1|207554.2|207404.2|23
1637257960000|2021-11-18 17:52:40|207591.1|207441.1|207569.2|207419.2|207596.4|207446.4|207562.7|207412.7|29
1637257970000|2021-11-18 17:52:50|207568.7|207418.7|207557.9|207407.9|207592.9|207442.9|207557.1|207407.1|29
1637257980000|2021-11-18 17:53:00|207558.5|207408.5|207569.1|207419.1|207571.4|207421.4|207552.9|207402.9|33
1637257990000|2021-11-18 17:53:10|207568.9|207418.9|207593|207443|207597.1|207447.1|207567.3|207417.3|26
1637258000000|2021-11-18 17:53:20|207592.7|207442.7|207591.5|207441.5|207593.6|207443.6|207589.9|207439.9|19
1637258010000|2021-11-18 17:53:30|207591.4|207441.4|207582.3|207432.3|207596.5|207446.5|207582.3|207432.3|19
1637258020000|2021-11-18 17:53:40|207582.8|207432.8|207580.8|207430.8|207593.9|207443.9|207580.8|207430.8|27
1637258030000|2021-11-18 17:53:50|207585.9|207435.9|207607|207457|207614.9|207464.9|207585.1|207435.1|27
1637258040000|2021-11-18 17:54:00|207605.2|207455.2|207599.7|207449.7|207607.9|207457.9|207596.9|207446.9|23
1637258050000|2021-11-18 17:54:10|207599.6|207449.6|207595.2|207445.2|207601.6|207451.6|207592.7|207442.7|28
1637258060000|2021-11-18 17:54:20|207594.7|207444.7|207592.8|207442.8|207597.3|207447.3|207589.6|207439.6|25
1637258070000|2021-11-18 17:54:30|207593|207443|207604.5|207454.5|207636.4|207486.4|207593|207443|30
1637258080000|2021-11-18 17:54:40|207604.8|207454.8|207626.2|207476.2|207639.6|207489.6|207603.3|207453.3|30
1637258090000|2021-11-18 17:54:50|207624.4|207474.4|207626.1|207476.1|207630.1|207480.1|207624.4|207474.4|21
1637258100000|2021-11-18 17:55:00|207625.9|207475.9|207623.2|207473.2|207626.4|207476.4|207623.2|207473.2|22
1637258110000|2021-11-18 17:55:10|207623.5|207473.5|207626.8|207476.8|207626.8|207476.8|207623.5|207473.5|17
1637258120000|2021-11-18 17:55:20|207626.5|207476.5|207624.8|207474.8|207626.5|207476.5|207624|207474|15
1637258130000|2021-11-18 17:55:30|207623.7|207473.7|207638.7|207488.7|207644|207494|207623.3|207473.3|24
1637258140000|2021-11-18 17:55:40|207639.9|207489.9|207642.5|207492.5|207642.5|207492.5|207630.4|207480.4|33
1637258150000|2021-11-18 17:55:50|207647.5|207497.5|207690.2|207540.2|207690.2|207540.2|207639.2|207489.2|30
1637258160000|2021-11-18 17:56:00|207690|207540|207689.6|207539.6|207697.2|207547.2|207689.6|207539.6|30
1637258170000|2021-11-18 17:56:10|207689.7|207539.7|207694.1|207544.1|207696.2|207546.2|207689.6|207539.6|27
1637258180000|2021-11-18 17:56:20|207692.9|207542.9|207689.8|207539.8|207693.1|207543.1|207688.9|207538.9|19
1637258190000|2021-11-18 17:56:30|207689.6|207539.6|207726.1|207576.1|207735.5|207585.5|207689.3|207539.3|20
1637258200000|2021-11-18 17:56:40|207725.8|207575.8|207724.9|207574.9|207729.6|207579.6|207722.3|207572.3|25
1637258210000|2021-11-18 17:56:50|207724.3|207574.3|207726.4|207576.4|207731.7|207581.7|207724.2|207574.2|26
1637258220000|2021-11-18 17:57:00|207724.9|207574.9|207732.4|207582.4|207733.6|207583.6|207721.8|207571.8|27
1637258230000|2021-11-18 17:57:10|207730.5|207580.5|207733.7|207583.7|207734.1|207584.1|207728.7|207578.7|24
1637258240000|2021-11-18 17:57:20|207732.2|207582.2|207726|207576|207733.2|207583.2|207725.7|207575.7|23
1637258250000|2021-11-18 17:57:30|207726.7|207576.7|207727.6|207577.6|207728.7|207578.7|207725.7|207575.7|19
1637258260000|2021-11-18 17:57:40|207728.2|207578.2|207693.4|207543.4|207728.2|207578.2|207689|207539|27
1637258270000|2021-11-18 17:57:50|207693.8|207543.8|207668.9|207518.9|207694.4|207544.4|207657.2|207507.2|28
1637258280000|2021-11-18 17:58:00|207670.4|207520.4|207622.7|207472.7|207672.3|207522.3|207622.6|207472.6|31
1637258290000|2021-11-18 17:58:10|207623.2|207473.2|207640|207490|207640|207490|207617.5|207467.5|25
1637258300000|2021-11-18 17:58:20|207639.6|207489.6|207639.2|207489.2|207645.4|207495.4|207637.2|207487.2|18
1637258310000|2021-11-18 17:58:30|207639.1|207489.1|207658.9|207508.9|207658.9|207508.9|207638.7|207488.7|24
1637258320000|2021-11-18 17:58:40|207660.5|207510.5|207657.8|207507.8|207665.6|207515.6|207657.6|207507.6|30
1637258330000|2021-11-18 17:58:50|207666.6|207516.6|207675.3|207525.3|207678.9|207528.9|207666.6|207516.6|19
1637258340000|2021-11-18 17:59:00|207676.3|207526.3|207675.7|207525.7|207678.8|207528.8|207674.4|207524.4|18
1637258350000|2021-11-18 17:59:10|207675.5|207525.5|207675|207525|207675.5|207525.5|207674|207524|12
1637258360000|2021-11-18 17:59:20|207674.4|207524.4|207676.9|207526.9|207676.9|207526.9|207672.8|207522.8|15
1637258370000|2021-11-18 17:59:30|207677.6|207527.6|207670.5|207520.5|207677.6|207527.6|207670.3|207520.3|20
1637258380000|2021-11-18 17:59:40|207670.9|207520.9|207646|207496|207670.9|207520.9|207643.4|207493.4|26
1637258390000|2021-11-18 17:59:50|207645.8|207495.8|207646.2|207496.2|207649.2|207499.2|207644.2|207494.2|21
1637258400000|2021-11-18 18:00:00|207644.5|207494.5|207649.1|207499.1|207653.9|207503.9|207643|207493|26
1637258410000|2021-11-18 18:00:10|207648.1|207498.1|207639.1|207489.1|207652.2|207502.2|207632.3|207482.3|26
1637258420000|2021-11-18 18:00:20|207639|207489|207648.8|207498.8|207648.8|207498.8|207635.4|207485.4|28
1637258430000|2021-11-18 18:00:30|207645.3|207495.3|207648.9|207498.9|207649.3|207499.3|207643.2|207493.2|22
1637258440000|2021-11-18 18:00:40|207646.9|207496.9|207646.2|207496.2|207647.7|207497.7|207645.7|207495.7|18
1637258450000|2021-11-18 18:00:50|207647.3|207497.3|207611.8|207461.8|207651.1|207501.1|207611.8|207461.8|17
1637258460000|2021-11-18 18:01:00|207611.7|207461.7|207614.4|207464.4|207619.6|207469.6|207611.7|207461.7|20
1637258470000|2021-11-18 18:01:10|207614.9|207464.9|207610.5|207460.5|207616.5|207466.5|207610.5|207460.5|14
1637258480000|2021-11-18 18:01:20|207611.4|207461.4|207589.6|207439.6|207611.4|207461.4|207589.6|207439.6|30
1637258490000|2021-11-18 18:01:30|207590.1|207440.1|207593|207443|207594.4|207444.4|207589.6|207439.6|18
1637258500000|2021-11-18 18:01:40|207593.2|207443.2|207592|207442|207594.1|207444.1|207591.4|207441.4|26
1637258510000|2021-11-18 18:01:50|207592.1|207442.1|207589.9|207439.9|207592.1|207442.1|207589.2|207439.2|24
1637258520000|2021-11-18 18:02:00|207589.8|207439.8|207594.4|207444.4|207596|207446|207589.8|207439.8|21
1637258530000|2021-11-18 18:02:10|207594.5|207444.5|207603|207453|207608.7|207458.7|207594.5|207444.5|31
1637258540000|2021-11-18 18:02:20|207602.4|207452.4|207602.8|207452.8|207604.3|207454.3|207599.9|207449.9|14
1637258550000|2021-11-18 18:02:30|207601.1|207451.1|207632.2|207482.2|207634.4|207484.4|207601.1|207451.1|21
1637258560000|2021-11-18 18:02:40|207631.9|207481.9|207623.6|207473.6|207633|207483|207622.9|207472.9|31
1637258570000|2021-11-18 18:02:50|207627.1|207477.1|207612.7|207462.7|207627.3|207477.3|207608.2|207458.2|34
1637258580000|2021-11-18 18:03:00|207613.5|207463.5|207610.5|207460.5|207613.5|207463.5|207604.2|207454.2|27
1637258590000|2021-11-18 18:03:10|207606.5|207456.5|207630.4|207480.4|207631.2|207481.2|207606.5|207456.5|22
1637258600000|2021-11-18 18:03:20|207627.9|207477.9|207636.9|207486.9|207638|207488|207627.9|207477.9|19
1637258610000|2021-11-18 18:03:30|207640.4|207490.4|207643.3|207493.3|207652|207502|207636.1|207486.1|30
1637258620000|2021-11-18 18:03:40|207643|207493|207639.9|207489.9|207643.3|207493.3|207637|207487|28
1637258630000|2021-11-18 18:03:50|207639.2|207489.2|207641.2|207491.2|207645.4|207495.4|207639.2|207489.2|22
1637258640000|2021-11-18 18:04:00|207640.4|207490.4|207638.9|207488.9|207643|207493|207638.8|207488.8|21
1637258650000|2021-11-18 18:04:10|207638.3|207488.3|207640|207490|207642.4|207492.4|207638.3|207488.3|25
1637258660000|2021-11-18 18:04:20|207639.6|207489.6|207639.6|207489.6|207641.9|207491.9|207639.6|207489.6|16
1637258670000|2021-11-18 18:04:30|207640|207490|207637.7|207487.7|207640.8|207490.8|207637.6|207487.6|14
1637258680000|2021-11-18 18:04:40|207637.6|207487.6|207641|207491|207643.7|207493.7|207636.9|207486.9|16
1637258690000|2021-11-18 18:04:50|207640.9|207490.9|207555.2|207405.2|207642.8|207492.8|207547.9|207397.9|32
1637258700000|2021-11-18 18:05:00|207558.1|207408.1|207520.4|207370.4|207561.6|207411.6|207519|207369|23
1637258710000|2021-11-18 18:05:10|207520.7|207370.7|207520.2|207370.2|207522.4|207372.4|207518.2|207368.2|29
1637258720000|2021-11-18 18:05:20|207521.9|207371.9|207519.8|207369.8|207523.5|207373.5|207517.9|207367.9|23
1637258730000|2021-11-18 18:05:30|207519.3|207369.3|207494.6|207344.6|207519.9|207369.9|207488|207338|24
1637258740000|2021-11-18 18:05:40|207502.7|207352.7|207473.3|207323.3|207508|207358|207470.1|207320.1|23
1637258750000|2021-11-18 18:05:50|207471.7|207321.7|207483.6|207333.6|207483.8|207333.8|207469.4|207319.4|21
1637258760000|2021-11-18 18:06:00|207483.5|207333.5|207470.3|207320.3|207488|207338|207467.6|207317.6|19
1637258770000|2021-11-18 18:06:10|207473.2|207323.2|207491|207341|207493.4|207343.4|207472.6|207322.6|37
1637258780000|2021-11-18 18:06:20|207490.5|207340.5|207490.8|207340.8|207491.5|207341.5|207489.1|207339.1|20
1637258790000|2021-11-18 18:06:30|207490.6|207340.6|207485.9|207335.9|207491.1|207341.1|207485.2|207335.2|19
1637258800000|2021-11-18 18:06:40|207486.3|207336.3|207485.9|207335.9|207489.8|207339.8|207482.6|207332.6|16
1637258810000|2021-11-18 18:06:50|207483.9|207333.9|207463.2|207313.2|207483.9|207333.9|207454|207304|34
1637258820000|2021-11-18 18:07:00|207463|207313|207466.6|207316.6|207469.5|207319.5|207456.9|207306.9|27
1637258830000|2021-11-18 18:07:10|207468|207318|207463.9|207313.9|207468.9|207318.9|207462.3|207312.3|21
1637258840000|2021-11-18 18:07:20|207463.2|207313.2|207463.6|207313.6|207466.6|207316.6|207462.1|207312.1|21
1637258850000|2021-11-18 18:07:30|207464.7|207314.7|207466.8|207316.8|207469.2|207319.2|207463.4|207313.4|25
1637258860000|2021-11-18 18:07:40|207465.1|207315.1|207467.6|207317.6|207471.2|207321.2|207465.1|207315.1|22
1637258870000|2021-11-18 18:07:50|207467.7|207317.7|207463.1|207313.1|207468.1|207318.1|207460.3|207310.3|15
1637258880000|2021-11-18 18:08:00|207455.9|207305.9|207468.8|207318.8|207469.1|207319.1|207455.9|207305.9|25
1637258890000|2021-11-18 18:08:10|207466.6|207316.6|207486.5|207336.5|207486.5|207336.5|207466.6|207316.6|21
1637258900000|2021-11-18 18:08:20|207482.8|207332.8|207480|207330|207482.8|207332.8|207477.5|207327.5|25
1637258910000|2021-11-18 18:08:30|207479.5|207329.5|207473|207323|207508.7|207392.5|207433.6|207323|27
1637258920000|2021-11-18 18:08:40|207473.4|207323.4|207467|207317|207475.5|207325.5|207464.1|207314.1|29
1637258930000|2021-11-18 18:08:50|207470.2|207320.2|207472.5|207322.5|207472.5|207322.5|207466.8|207316.8|13
1637258940000|2021-11-18 18:09:00|207472.8|207322.8|207471|207321|207472.8|207322.8|207470.2|207320.2|16
1637258950000|2021-11-18 18:09:10|207471.8|207321.8|207473.5|207323.5|207475.3|207325.3|207470.6|207320.6|16
1637258960000|2021-11-18 18:09:20|207479.9|207329.9|207480.9|207330.9|207482.6|207332.6|207479.1|207329.1|26
1637258970000|2021-11-18 18:09:30|207479.4|207329.4|207483.3|207333.3|207483.3|207333.3|207478.1|207328.1|27
1637258980000|2021-11-18 18:09:40|207482.7|207332.7|207484.4|207334.4|207485.3|207335.3|207480|207330|21
1637258990000|2021-11-18 18:09:50|207482.5|207332.5|207481.8|207331.8|207484.8|207334.8|207480.4|207330.4|26
1637259000000|2021-11-18 18:10:00|207481.1|207331.1|207484.7|207334.7|207486.2|207336.2|207479.8|207329.8|18
1637259010000|2021-11-18 18:10:10|207484.8|207334.8|207502|207352|207509.1|207359.1|207484.2|207334.2|27
1637259020000|2021-11-18 18:10:20|207491.7|207341.7|207459.6|207309.6|207493.6|207343.6|207457.3|207307.3|36
1637259030000|2021-11-18 18:10:30|207459.4|207309.4|207460.5|207310.5|207463.9|207313.9|207459.2|207309.2|23
1637259040000|2021-11-18 18:10:40|207460.2|207310.2|207459.7|207309.7|207462.5|207312.5|207459.5|207309.5|16
1637259050000|2021-11-18 18:10:50|207459.6|207309.6|207455.1|207305.1|207460.2|207310.2|207455.1|207305.1|17
1637259060000|2021-11-18 18:11:00|207454.2|207304.2|207426.2|207276.2|207456.5|207306.5|207422.5|207272.5|20
1637259070000|2021-11-18 18:11:10|207426.3|207276.3|207428.1|207278.1|207428.1|207278.1|207425.9|207275.9|17
1637259080000|2021-11-18 18:11:20|207427.9|207277.9|207421.4|207271.4|207428|207278|207417.2|207267.2|29
1637259090000|2021-11-18 18:11:30|207421|207271|207429.2|207279.2|207430.2|207280.2|207418.3|207268.3|24
1637259100000|2021-11-18 18:11:40|207432.2|207282.2|207437.4|207287.4|207439.9|207289.9|207431.8|207281.8|18
1637259110000|2021-11-18 18:11:50|207437.5|207287.5|207438|207288|207438.1|207288.1|207434.7|207284.7|18
1637259120000|2021-11-18 18:12:00|207437.6|207287.6|207430.8|207280.8|207437.9|207287.9|207429.9|207279.9|8
1637259130000|2021-11-18 18:12:10|207428.4|207278.4|207429.5|207279.5|207429.5|207279.5|207427.2|207277.2|21
1637259140000|2021-11-18 18:12:20|207430.8|207280.8|207424.6|207274.6|207431.1|207281.1|207423.3|207273.3|20
1637259150000|2021-11-18 18:12:30|207424.1|207274.1|207433.8|207283.8|207434.1|207284.1|207423.4|207273.4|24
1637259160000|2021-11-18 18:12:40|207433.7|207283.7|207428.5|207278.5|207436.3|207286.3|207428.3|207278.3|22
1637259170000|2021-11-18 18:12:50|207430.6|207280.6|207434.5|207284.5|207434.5|207284.5|207430.6|207280.6|20
1637259180000|2021-11-18 18:13:00|207433.3|207283.3|207467.6|207317.6|207470.6|207320.6|207433.3|207283.3|25
1637259190000|2021-11-18 18:13:10|207467.3|207317.3|207464.4|207314.4|207469.1|207319.1|207463.8|207313.8|16
1637259200000|2021-11-18 18:13:20|207465|207315|207465.9|207315.9|207469|207319|207464.8|207314.8|16
1637259210000|2021-11-18 18:13:30|207467.1|207317.1|207468.1|207318.1|207470.9|207320.9|207465.3|207315.3|22
1637259220000|2021-11-18 18:13:40|207467.9|207317.9|207471|207321|207473.8|207323.8|207467.4|207317.4|22
1637259230000|2021-11-18 18:13:50|207470.7|207320.7|207466.2|207316.2|207473.5|207323.5|207465.9|207315.9|20
1637259240000|2021-11-18 18:14:00|207467.7|207317.7|207423.5|207273.5|207467.8|207317.8|207419.3|207269.3|28
1637259250000|2021-11-18 18:14:10|207425|207275|207425.7|207275.7|207426.1|207276.1|207421.6|207271.6|27
1637259260000|2021-11-18 18:14:20|207425.2|207275.2|207423.2|207273.2|207426|207276|207422.4|207272.4|21
1637259270000|2021-11-18 18:14:30|207423.4|207273.4|207425|207275|207425|207275|207423.4|207273.4|16
1637259280000|2021-11-18 18:14:40|207426|207276|207426.5|207276.5|207426.8|207276.8|207424.7|207274.7|14
1637259290000|2021-11-18 18:14:50|207426.2|207276.2|207428|207278|207428.4|207278.4|207421.6|207271.6|19
1637259300000|2021-11-18 18:15:00|207428.3|207278.3|207426.9|207276.9|207428.5|207278.5|207424.8|207274.8|18
1637259310000|2021-11-18 18:15:10|207426.8|207276.8|207445.7|207295.7|207447.4|207297.4|207426.1|207276.1|18
1637259320000|2021-11-18 18:15:20|207446.1|207296.1|207465.3|207315.3|207467.9|207317.9|207442|207292|22
1637259330000|2021-11-18 18:15:30|207465.7|207315.7|207466|207316|207466|207316|207462.1|207312.1|12
1637259340000|2021-11-18 18:15:40|207465.5|207315.5|207458.4|207308.4|207465.5|207315.5|207452.6|207302.6|23
1637259350000|2021-11-18 18:15:50|207458.6|207308.6|207458.2|207308.2|207459.1|207309.1|207456.4|207306.4|18
1637259360000|2021-11-18 18:16:00|207457.7|207307.7|207459.2|207309.2|207463.6|207313.6|207452.2|207302.2|20
1637259370000|2021-11-18 18:16:10|207461.9|207311.9|207457.2|207307.2|207461.9|207311.9|207454.1|207304.1|16
1637259380000|2021-11-18 18:16:20|207457.9|207307.9|207457|207307|207458.3|207308.3|207457|207307|15
1637259390000|2021-11-18 18:16:30|207457.4|207307.4|207455.1|207305.1|207457.4|207307.4|207455.1|207305.1|9
1637259400000|2021-11-18 18:16:40|207455.8|207305.8|207440.5|207290.5|207455.8|207305.8|207426.8|207276.8|26
1637259410000|2021-11-18 18:16:50|207438.9|207288.9|207440.2|207290.2|207440.9|207290.9|207438.5|207288.5|19
1637259420000|2021-11-18 18:17:00|207439.7|207289.7|207450.4|207300.4|207451.2|207301.2|207436.8|207286.8|28
1637259430000|2021-11-18 18:17:10|207447.1|207297.1|207445.4|207295.4|207451.1|207301.1|207443.1|207293.1|24
1637259440000|2021-11-18 18:17:20|207445.6|207295.6|207446|207296|207451.5|207301.5|207442.8|207292.8|19
1637259450000|2021-11-18 18:17:30|207446.2|207296.2|207449.7|207299.7|207449.7|207299.7|207443.3|207293.3|18
1637259460000|2021-11-18 18:17:40|207450.2|207300.2|207494.8|207344.8|207500|207350|207449.8|207299.8|20
1637259470000|2021-11-18 18:17:50|207495.1|207345.1|207502.2|207352.2|207507.4|207357.4|207494.9|207344.9|26
1637259480000|2021-11-18 18:18:00|207501.8|207351.8|207505.1|207355.1|207510.1|207360.1|207500|207350|24
1637259490000|2021-11-18 18:18:10|207505|207355|207507.6|207357.6|207509.4|207359.4|207505|207355|9
1637259500000|2021-11-18 18:18:20|207509.2|207359.2|207503.3|207353.3|207509.2|207359.2|207501.6|207351.6|12
1637259510000|2021-11-18 18:18:30|207504.6|207354.6|207495.5|207345.5|207504.6|207354.6|207493.5|207343.5|24
1637259520000|2021-11-18 18:18:40|207495|207345|207496.6|207346.6|207498.7|207348.7|207490.4|207340.4|29
1637259530000|2021-11-18 18:18:50|207496.5|207346.5|207501.3|207351.3|207501.3|207351.3|207495.6|207345.6|14
1637259540000|2021-11-18 18:19:00|207501.4|207351.4|207499.1|207349.1|207501.4|207351.4|207496.7|207346.7|28
1637259550000|2021-11-18 18:19:10|207501.4|207351.4|207497.2|207347.2|207503.2|207353.2|207495.2|207345.2|25
1637259560000|2021-11-18 18:19:20|207498.1|207348.1|207498.7|207348.7|207499.9|207349.9|207494.7|207344.7|27
1637259570000|2021-11-18 18:19:30|207498.6|207348.6|207503.9|207353.9|207503.9|207353.9|207496.7|207346.7|22
1637259580000|2021-11-18 18:19:40|207505.1|207355.1|207504.7|207354.7|207506.8|207356.8|207498.1|207348.1|14
1637259590000|2021-11-18 18:19:50|207504|207354|207548.1|207398.1|207548.1|207398.1|207499.2|207349.2|25
1637259600000|2021-11-18 18:20:00|207546.2|207396.2|207586.2|207436.2|207589.3|207439.3|207542.9|207392.9|32
1637259610000|2021-11-18 18:20:10|207585.6|207435.6|207585.3|207435.3|207586.3|207436.3|207582.5|207432.5|20
1637259620000|2021-11-18 18:20:20|207585.4|207435.4|207595.3|207445.3|207595.3|207445.3|207584.9|207434.9|24
1637259630000|2021-11-18 18:20:30|207594.3|207444.3|207587.9|207437.9|207594.7|207444.7|207587.9|207437.9|21
1637259640000|2021-11-18 18:20:40|207589.8|207439.8|207589.7|207439.7|207592.4|207442.4|207588.2|207438.2|15
1637259650000|2021-11-18 18:20:50|207590.2|207440.2|207591.3|207441.3|207592.7|207442.7|207588.5|207438.5|15
1637259660000|2021-11-18 18:21:00|207591.1|207441.1|207594.8|207444.8|207594.8|207444.8|207589.9|207439.9|16
1637259670000|2021-11-18 18:21:10|207597.2|207447.2|207583.2|207433.2|207597.6|207447.6|207583.2|207433.2|25
1637259680000|2021-11-18 18:21:20|207586.2|207436.2|207585.7|207435.7|207587|207437|207579.9|207429.9|18
1637259690000|2021-11-18 18:21:30|207585.5|207435.5|207586.2|207436.2|207586.7|207436.7|207585.1|207435.1|12
1637259700000|2021-11-18 18:21:40|207586|207436|207586.3|207436.3|207587.5|207437.5|207586|207436|11
1637259710000|2021-11-18 18:21:50|207586.5|207436.5|207585.5|207435.5|207586.5|207436.5|207584.9|207434.9|11
1637259720000|2021-11-18 18:22:00|207586|207436|207594.3|207444.3|207594.6|207444.6|207586|207436|22
1637259730000|2021-11-18 18:22:10|207595.4|207445.4|207590.8|207440.8|207597|207447|207589.2|207439.2|23
1637259740000|2021-11-18 18:22:20|207590.5|207440.5|207589.5|207439.5|207590.5|207440.5|207588.4|207438.4|14
1637259750000|2021-11-18 18:22:30|207592.9|207442.9|207629.7|207479.7|207640.4|207490.4|207592.9|207442.9|29
1637259760000|2021-11-18 18:22:40|207630.5|207480.5|207633.2|207483.2|207643.2|207493.2|207629.4|207479.4|21
1637259770000|2021-11-18 18:22:50|207633|207483|207639.2|207489.2|207642.4|207492.4|207633|207483|26
1637259780000|2021-11-18 18:23:00|207640.1|207490.1|207642.1|207492.1|207642.2|207492.2|207638.5|207488.5|16
1637259790000|2021-11-18 18:23:10|207642.3|207492.3|207640|207490|207642.3|207492.3|207637.8|207487.8|20
1637259800000|2021-11-18 18:23:20|207639.8|207489.8|207640.7|207490.7|207640.7|207490.7|207639.7|207489.7|13
1637259810000|2021-11-18 18:23:30|207640.9|207490.9|207640.9|207490.9|207641.2|207491.2|207640.9|207490.9|5
1637259820000|2021-11-18 18:23:40|207640.2|207490.2|207642.9|207492.9|207644.7|207494.7|207639.4|207489.4|22
1637259830000|2021-11-18 18:23:50|207642.7|207492.7|207640.3|207490.3|207645.3|207495.3|207640|207490|19
1637259840000|2021-11-18 18:24:00|207640.2|207490.2|207642.6|207492.6|207644.5|207494.5|207640.2|207490.2|19
1637259850000|2021-11-18 18:24:10|207643.3|207493.3|207646.6|207496.6|207647.1|207497.1|207643.3|207493.3|18
1637259860000|2021-11-18 18:24:20|207645|207495|207591.3|207441.3|207645.9|207495.9|207589.9|207439.9|20
1637259870000|2021-11-18 18:24:30|207587.9|207437.9|207633.2|207483.2|207633.2|207483.2|207583.6|207433.6|25
1637259880000|2021-11-18 18:24:40|207632.6|207482.6|207635.8|207485.8|207638.7|207488.7|207631.8|207481.8|25
1637259890000|2021-11-18 18:24:50|207635.5|207485.5|207635|207485|207636.4|207486.4|207635|207485|12
1637259900000|2021-11-18 18:25:00|207634.8|207484.8|207631.2|207481.2|207636.3|207486.3|207629.3|207479.3|22
1637259910000|2021-11-18 18:25:10|207633.3|207483.3|207688.6|207538.6|207716.6|207566.6|207633.3|207483.3|30
1637259920000|2021-11-18 18:25:20|207688.3|207538.3|207671.9|207521.9|207689.3|207539.3|207668.9|207518.9|26
1637259930000|2021-11-18 18:25:30|207675.3|207525.3|207676.8|207526.8|207682.7|207532.7|207672.4|207522.4|23
1637259940000|2021-11-18 18:25:40|207677|207527|207673|207523|207681.9|207531.9|207666.9|207516.9|26
1637259950000|2021-11-18 18:25:50|207672.4|207522.4|207671.9|207521.9|207672.4|207522.4|207670.6|207520.6|13
1637259960000|2021-11-18 18:26:00|207669.2|207519.2|207649.9|207499.9|207671.2|207521.2|207649.9|207499.9|16
1637259970000|2021-11-18 18:26:10|207653.7|207503.7|207650.9|207500.9|207653.7|207503.7|207644.8|207494.8|20
1637259980000|2021-11-18 18:26:20|207650.8|207500.8|207629.9|207479.9|207651.1|207501.1|207628.1|207478.1|25
1637259990000|2021-11-18 18:26:30|207630.2|207480.2|207636.1|207486.1|207636.1|207486.1|207592.8|207442.8|27
1637260000000|2021-11-18 18:26:40|207636.6|207486.6|207643.5|207493.5|207645.6|207495.6|207631.6|207481.6|24
1637260010000|2021-11-18 18:26:50|207641.5|207491.5|207642.9|207492.9|207645.3|207495.3|207639.9|207489.9|17
1637260020000|2021-11-18 18:27:00|207642.8|207492.8|207645.3|207495.3|207647.2|207497.2|207642.8|207492.8|13
1637260030000|2021-11-18 18:27:10|207645.1|207495.1|207642.5|207492.5|207646.2|207496.2|207642.2|207492.2|16
1637260040000|2021-11-18 18:27:20|207641|207491|207650.9|207500.9|207652.7|207502.7|207640.1|207490.1|23
1637260050000|2021-11-18 18:27:30|207653.8|207503.8|207655.6|207505.6|207657.7|207507.7|207652.2|207502.2|23
1637260060000|2021-11-18 18:27:40|207656.1|207506.1|207656|207506|207658.5|207508.5|207655.8|207505.8|24
1637260070000|2021-11-18 18:27:50|207656.2|207506.2|207659.4|207509.4|207659.4|207509.4|207654.8|207504.8|23
1637260080000|2021-11-18 18:28:00|207659.6|207509.6|207674.6|207524.6|207674.6|207524.6|207657.7|207507.7|21
1637260090000|2021-11-18 18:28:10|207675.5|207525.5|207669.6|207519.6|207676.7|207526.7|207662.6|207512.6|23
1637260100000|2021-11-18 18:28:20|207669.9|207519.9|207671.3|207521.3|207672.7|207522.7|207669.4|207519.4|9
1637260110000|2021-11-18 18:28:30|207671|207521|207676.6|207526.6|207676.7|207526.7|207671|207521|12
1637260120000|2021-11-18 18:28:40|207676.5|207526.5|207676|207526|207676.8|207526.8|207675.2|207525.2|14
1637260130000|2021-11-18 18:28:50|207678.6|207528.6|207673.2|207523.2|207678.6|207528.6|207672.4|207522.4|13
1637260140000|2021-11-18 18:29:00|207673.3|207523.3|207675.6|207525.6|207677.1|207527.1|207672.7|207522.7|13
1637260150000|2021-11-18 18:29:10|207676.3|207526.3|207676.3|207526.3|207677.9|207527.9|207674.5|207524.5|18
1637260160000|2021-11-18 18:29:20|207676.1|207526.1|207673.3|207523.3|207678.3|207528.3|207673.3|207523.3|15
1637260170000|2021-11-18 18:29:30|207674|207524|207674.4|207524.4|207676.1|207526.1|207672.9|207522.9|11
1637260180000|2021-11-18 18:29:40|207673.7|207523.7|207672.3|207522.3|207676.9|207526.9|207671.8|207521.8|12
1637260190000|2021-11-18 18:29:50|207672.1|207522.1|207667.4|207517.4|207673.2|207523.2|207667.4|207517.4|17
1637260200000|2021-11-18 18:30:00|207668|207518|207646.9|207496.9|207668.6|207518.6|207646.9|207496.9|22
1637260210000|2021-11-18 18:30:10|207632.6|207482.6|207646.9|207496.9|207652.4|207502.4|207632.6|207482.6|27
1637260220000|2021-11-18 18:30:20|207647.4|207497.4|207646.4|207496.4|207647.4|207497.4|207644.2|207494.2|22
1637260230000|2021-11-18 18:30:30|207646.1|207496.1|207643.1|207493.1|207647.6|207497.6|207640.8|207490.8|24
1637260240000|2021-11-18 18:30:40|207643.2|207493.2|207646.1|207496.1|207647.1|207497.1|207642.7|207492.7|25
1637260250000|2021-11-18 18:30:50|207646.9|207496.9|207634.4|207484.4|207647.1|207497.1|207632.4|207482.4|19
1637260260000|2021-11-18 18:31:00|207636|207486|207637.6|207487.6|207639.3|207489.3|207633.5|207483.5|18
1637260270000|2021-11-18 18:31:10|207640.2|207490.2|207645.7|207495.7|207645.9|207495.9|207639.9|207489.9|23
1637260280000|2021-11-18 18:31:20|207645.8|207495.8|207646.1|207496.1|207646.1|207496.1|207643.4|207493.4|15
1637260290000|2021-11-18 18:31:30|207645.7|207495.7|207644.4|207494.4|207645.8|207495.8|207644|207494|24
1637260300000|2021-11-18 18:31:40|207644.1|207494.1|207646.9|207496.9|207646.9|207496.9|207631|207481|24
1637260310000|2021-11-18 18:31:50|207646.3|207496.3|207639|207489|207646.9|207496.9|207639|207489|29
1637260320000|2021-11-18 18:32:00|207641|207491|207643.6|207493.6|207644|207494|207639.3|207489.3|20
1637260330000|2021-11-18 18:32:10|207641.5|207491.5|207637.7|207487.7|207643.8|207493.8|207628.6|207478.6|22
1637260340000|2021-11-18 18:32:20|207636.5|207486.5|207637.9|207487.9|207639.5|207489.5|207636.5|207486.5|14
1637260350000|2021-11-18 18:32:30|207638.6|207488.6|207636.4|207486.4|207640.6|207490.6|207635.2|207485.2|19
1637260360000|2021-11-18 18:32:40|207643.4|207493.4|207644.5|207494.5|207648.9|207498.9|207641.6|207491.6|17
1637260370000|2021-11-18 18:32:50|207645|207495|207646.3|207496.3|207651.9|207501.9|207645|207495|17
1637260380000|2021-11-18 18:33:00|207646.1|207496.1|207611.2|207461.2|207647.5|207497.5|207598.1|207448.1|21
1637260390000|2021-11-18 18:33:10|207610.2|207460.2|207634.9|207484.9|207641.9|207491.9|207610.2|207460.2|24
1637260400000|2021-11-18 18:33:20|207635.1|207485.1|207633.4|207483.4|207638.9|207488.9|207633.4|207483.4|23
1637260410000|2021-11-18 18:33:30|207633.7|207483.7|207631.2|207481.2|207639.1|207489.1|207630.6|207480.6|16
1637260420000|2021-11-18 18:33:40|207632.3|207482.3|207632.7|207482.7|207637.3|207487.3|207631.3|207481.3|15
1637260430000|2021-11-18 18:33:50|207632.3|207482.3|207632|207482|207633.6|207483.6|207630.7|207480.7|16
1637260440000|2021-11-18 18:34:00|207629.4|207479.4|207608.5|207458.5|207629.4|207479.4|207550.1|207400.1|38
1637260450000|2021-11-18 18:34:10|207610.2|207460.2|207636|207486|207639.3|207489.3|207605.9|207455.9|29
1637260460000|2021-11-18 18:34:20|207635.4|207485.4|207632|207482|207649.9|207499.9|207632|207482|26
1637260470000|2021-11-18 18:34:30|207635.4|207485.4|207634.5|207484.5|207636|207486|207627.6|207477.6|16
1637260480000|2021-11-18 18:34:40|207634.2|207484.2|207637.1|207487.1|207639.5|207489.5|207634.2|207484.2|12
1637260490000|2021-11-18 18:34:50|207636.7|207486.7|207636.5|207486.5|207637.4|207487.4|207634.6|207484.6|15
1637260500000|2021-11-18 18:35:00|207637.9|207487.9|207645.5|207495.5|207645.5|207495.5|207634.1|207484.1|19
1637260510000|2021-11-18 18:35:10|207645.8|207495.8|207643.6|207493.6|207645.8|207495.8|207639.1|207489.1|19
1637260520000|2021-11-18 18:35:20|207641.5|207491.5|207635.1|207485.1|207641.9|207491.9|207635.1|207485.1|19
1637260530000|2021-11-18 18:35:30|207635.4|207485.4|207626.9|207476.9|207637.5|207487.5|207622.2|207472.2|24
1637260540000|2021-11-18 18:35:40|207627.2|207477.2|207636|207486|207641|207491|207624.3|207474.3|18
1637260550000|2021-11-18 18:35:50|207637|207487|207632.3|207482.3|207637|207487|207631.6|207481.6|15
1637260560000|2021-11-18 18:36:00|207632.8|207482.8|207634.4|207484.4|207636.3|207486.3|207632.7|207482.7|13
1637260570000|2021-11-18 18:36:10|207634.5|207484.5|207630.2|207480.2|207636.5|207486.5|207628.4|207478.4|21
1637260580000|2021-11-18 18:36:20|207631.2|207481.2|207633.2|207483.2|207633.4|207483.4|207628.8|207478.8|13
1637260590000|2021-11-18 18:36:30|207632.4|207482.4|207631|207481|207633.7|207483.7|207631|207481|16
1637260600000|2021-11-18 18:36:40|207629.8|207479.8|207631.1|207481.1|207632.4|207482.4|207629.7|207479.7|16
1637260610000|2021-11-18 18:36:50|207631.3|207481.3|207634|207484|207634|207484|207630.4|207480.4|9
1637260620000|2021-11-18 18:37:00|207633.5|207483.5|207642.9|207492.9|207649|207499|207633.5|207483.5|15
1637260630000|2021-11-18 18:37:10|207643.9|207493.9|207642.3|207492.3|207643.9|207493.9|207642|207492|8
1637260640000|2021-11-18 18:37:20|207642.2|207492.2|207640.5|207490.5|207642.3|207492.3|207638.1|207488.1|10
1637260650000|2021-11-18 18:37:30|207639|207489|207645.1|207495.1|207645.1|207495.1|207638.9|207488.9|14
1637260660000|2021-11-18 18:37:40|207643.8|207493.8|207643.2|207493.2|207646.9|207496.9|207640.1|207490.1|21
1637260670000|2021-11-18 18:37:50|207643.1|207493.1|207677.1|207527.1|207687.9|207537.9|207643.1|207493.1|25
1637260680000|2021-11-18 18:38:00|207680|207530|207684.4|207534.4|207696.5|207546.5|207675.5|207525.5|26
1637260690000|2021-11-18 18:38:10|207683.9|207533.9|207683|207533|207684.8|207534.8|207680.8|207530.8|13
1637260700000|2021-11-18 18:38:20|207682.9|207532.9|207686.1|207536.1|207688.7|207538.7|207682.9|207532.9|19
1637260710000|2021-11-18 18:38:30|207685|207535|207685.5|207535.5|207689.5|207539.5|207684.2|207534.2|16
1637260720000|2021-11-18 18:38:40|207685|207535|207680.8|207530.8|207688.6|207538.6|207680.8|207530.8|15
1637260730000|2021-11-18 18:38:50|207681.1|207531.1|207681.7|207531.7|207682.8|207532.8|207681.1|207531.1|9
1637260740000|2021-11-18 18:39:00|207681.6|207531.6|207679.3|207529.3|207684.1|207534.1|207678.9|207528.9|13
1637260750000|2021-11-18 18:39:10|207679.5|207529.5|207679.6|207529.6|207680.2|207530.2|207679.4|207529.4|11
1637260760000|2021-11-18 18:39:20|207679.9|207529.9|207679.9|207529.9|207682.7|207532.7|207674.8|207524.8|14
1637260770000|2021-11-18 18:39:30|207679.5|207529.5|207673.7|207523.7|207679.5|207529.5|207672.9|207522.9|9
1637260780000|2021-11-18 18:39:40|207674.6|207524.6|207674.5|207524.5|207675.8|207525.8|207672.6|207522.6|10
1637260790000|2021-11-18 18:39:50|207674.1|207524.1|207666.2|207516.2|207674.9|207524.9|207663.1|207513.1|15
1637260800000|2021-11-18 18:40:00|207666.1|207516.1|207661.2|207511.2|207668.8|207518.8|207648.3|207498.3|23
1637260810000|2021-11-18 18:40:10|207663.1|207513.1|207665.3|207515.3|207671.3|207521.3|207663.1|207513.1|18
1637260820000|2021-11-18 18:40:20|207664.2|207514.2|207660.6|207510.6|207667.3|207517.3|207660.6|207510.6|20
1637260830000|2021-11-18 18:40:30|207661|207511|207664.7|207514.7|207664.7|207514.7|207661|207511|14
1637260840000|2021-11-18 18:40:40|207664.6|207514.6|207663.2|207513.2|207664.7|207514.7|207662.9|207512.9|12
1637260850000|2021-11-18 18:40:50|207662.2|207512.2|207657.8|207507.8|207662.5|207512.5|207657.8|207507.8|8
1637260860000|2021-11-18 18:41:00|207657.9|207507.9|207652.1|207502.1|207660.7|207510.7|207652.1|207502.1|13
1637260870000|2021-11-18 18:41:10|207653|207503|207657.1|207507.1|207657.3|207507.3|207651.1|207501.1|12
1637260880000|2021-11-18 18:41:20|207656.7|207506.7|207617.3|207567.3|207658.1|207569.9|207617.3|207506.5|10
1637260890000|2021-11-18 18:41:30|207616.2|207566.2|207614.3|207564.3|207668.1|207568.4|207613.5|207518.1|12
1637260900000|2021-11-18 18:41:40|207613.3|207563.3|207613.9|207563.9|207614.3|207564.3|207613.3|207563.3|6
1637260910000|2021-11-18 18:41:50|207612.2|207562.2|207659.9|207509.9|207662.3|207562.2|207612.2|207508.4|11
1637260920000|2021-11-18 18:42:00|207659.2|207509.2|207661.6|207511.6|207664.1|207514.1|207658|207508|17
1637260930000|2021-11-18 18:42:10|207659.5|207509.5|207664.4|207514.4|207665.7|207515.7|207659.5|207509.5|13
1637260940000|2021-11-18 18:42:20|207666.5|207516.5|207663.9|207513.9|207666.5|207516.5|207662.9|207512.9|17
1637260950000|2021-11-18 18:42:30|207663.2|207513.2|207659.1|207509.1|207663.6|207513.6|207659.1|207509.1|7
1637260960000|2021-11-18 18:42:40|207659.8|207509.8|207661.3|207511.3|207664.8|207514.8|207654.6|207504.6|13
1637260970000|2021-11-18 18:42:50|207663.3|207513.3|207751.5|207601.5|207752.4|207602.4|207625.2|207509.7|21
1637260980000|2021-11-18 18:43:00|207750.6|207600.6|207749.4|207599.4|207751.2|207601.2|207729.2|207579.2|26
1637260990000|2021-11-18 18:43:10|207749|207599|207750|207600|207750|207600|207746.4|207596.4|20
1637261000000|2021-11-18 18:43:20|207749.4|207599.4|207724.3|207574.3|207749.4|207599.4|207718.2|207568.2|30
1637261010000|2021-11-18 18:43:30|207726|207576|207729.1|207579.1|207730.3|207580.3|207726|207576|20
1637261020000|2021-11-18 18:43:40|207729|207579|207727.4|207577.4|207731|207581|207724.7|207574.7|19
1637261030000|2021-11-18 18:43:50|207727.2|207577.2|207728|207578|207731.4|207581.4|207720.8|207570.8|25
1637261040000|2021-11-18 18:44:00|207728.3|207578.3|207713.7|207563.7|207728.3|207578.3|207712.8|207562.8|28
1637261050000|2021-11-18 18:44:10|207714.3|207564.3|207704.6|207554.6|207720.1|207570.1|207702.8|207552.8|23
1637261060000|2021-11-18 18:44:20|207701.5|207551.5|207694|207544|207706.9|207556.9|207694|207544|21
1637261070000|2021-11-18 18:44:30|207693.8|207543.8|207688.9|207538.9|207696.8|207546.8|207686.5|207536.5|23
1637261080000|2021-11-18 18:44:40|207690.4|207540.4|207672.8|207522.8|207693.9|207543.9|207671|207521|29
1637261090000|2021-11-18 18:44:50|207671.3|207521.3|207644|207494|207673.3|207523.3|207638.5|207488.5|32
1637261100000|2021-11-18 18:45:00|207644.1|207494.1|207650.7|207500.7|207654.8|207504.8|207640.5|207490.5|32
1637261110000|2021-11-18 18:45:10|207649.9|207499.9|207676.3|207526.3|207678.7|207528.7|207649.9|207499.9|28
1637261120000|2021-11-18 18:45:20|207673|207523|207652|207502|207673|207523|207647.5|207497.5|20
1637261130000|2021-11-18 18:45:30|207654.5|207504.5|207660.9|207510.9|207663.6|207513.6|207654.5|207504.5|17
1637261140000|2021-11-18 18:45:40|207660.8|207510.8|207655.4|207505.4|207661.2|207511.2|207645.6|207495.6|23
1637261150000|2021-11-18 18:45:50|207655.3|207505.3|207652.2|207502.2|207657.2|207507.2|207648.2|207498.2|18
1637261160000|2021-11-18 18:46:00|207652|207502|207659.6|207509.6|207662.5|207512.5|207647.4|207497.4|19
1637261170000|2021-11-18 18:46:10|207659.9|207509.9|207657.3|207507.3|207662.1|207512.1|207657|207507|13
1637261180000|2021-11-18 18:46:20|207657.8|207507.8|207653.4|207503.4|207659.5|207509.5|207651.8|207501.8|14
1637261190000|2021-11-18 18:46:30|207653.6|207503.6|207662.4|207512.4|207663|207513|207653|207503|17
1637261200000|2021-11-18 18:46:40|207661|207511|207660.2|207510.2|207663.3|207513.3|207658.5|207508.5|21
1637261210000|2021-11-18 18:46:50|207661.8|207511.8|207660.6|207510.6|207661.8|207511.8|207658.2|207508.2|15
1637261220000|2021-11-18 18:47:00|207660.8|207510.8|207658.6|207508.6|207661.3|207511.3|207656.6|207506.6|14
1637261230000|2021-11-18 18:47:10|207658.9|207508.9|207658.8|207508.8|207659.9|207509.9|207657.1|207507.1|9
1637261240000|2021-11-18 18:47:20|207658.5|207508.5|207656.5|207506.5|207661.1|207511.1|207655.4|207505.4|12
1637261250000|2021-11-18 18:47:30|207658.8|207508.8|207659.6|207509.6|207660.3|207510.3|207658.8|207508.8|15
1637261260000|2021-11-18 18:47:40|207659.7|207509.7|207662.9|207512.9|207662.9|207512.9|207659.7|207509.7|2
1637261270000|2021-11-18 18:47:50|207666.4|207516.4|207662.1|207512.1|207666.4|207516.4|207662.1|207512.1|10
1637261280000|2021-11-18 18:48:00|207662.8|207512.8|207658.1|207508.1|207663.4|207513.4|207657.5|207507.5|14
1637261290000|2021-11-18 18:48:10|207660.4|207510.4|207656.6|207506.6|207661|207511|207655.8|207505.8|7
1637261300000|2021-11-18 18:48:20|207657.5|207507.5|207662.7|207512.7|207662.7|207512.7|207652.5|207502.5|6
1637261310000|2021-11-18 18:48:30|207661.3|207511.3|207662.9|207512.9|207664.9|207514.9|207661.3|207511.3|17
1637261320000|2021-11-18 18:48:40|207659.7|207509.7|207659.4|207509.4|207660.8|207510.8|207650.4|207500.4|14
1637261330000|2021-11-18 18:48:50|207659.2|207509.2|207660.5|207510.5|207663.8|207513.8|207659.1|207509.1|11
1637261340000|2021-11-18 18:49:00|207662.5|207512.5|207665.2|207515.2|207671.7|207521.7|207662.5|207512.5|17
1637261350000|2021-11-18 18:49:10|207664.3|207514.3|207661.7|207511.7|207666.3|207516.3|207661.7|207511.7|8
1637261360000|2021-11-18 18:49:20|207661.4|207511.4|207660.2|207510.2|207662.8|207512.8|207659.5|207509.5|16
1637261370000|2021-11-18 18:49:30|207665.7|207515.7|207663.8|207513.8|207667|207517|207663.4|207513.4|9
1637261380000|2021-11-18 18:49:40|207662.8|207512.8|207662.2|207512.2|207666.4|207516.4|207661.9|207511.9|7
1637261390000|2021-11-18 18:49:50|207662.4|207512.4|207665.8|207515.8|207667.4|207517.4|207660|207510|7
1637261400000|2021-11-18 18:50:00|207664.1|207514.1|207662.9|207512.9|207667.6|207517.6|207649|207499|25
1637261410000|2021-11-18 18:50:10|207663.5|207513.5|207662.3|207512.3|207663.9|207513.9|207657.2|207507.2|17
1637261420000|2021-11-18 18:50:20|207661.8|207511.8|207711.5|207561.5|207714.2|207564.2|207661.8|207511.8|23
1637261430000|2021-11-18 18:50:30|207711.6|207561.6|207697.9|207547.9|207711.9|207561.9|207697.9|207547.9|25
1637261440000|2021-11-18 18:50:40|207693|207543|207696.5|207546.5|207709|207559|207693|207543|26
1637261450000|2021-11-18 18:50:50|207696.4|207546.4|207689.8|207539.8|207697.1|207547.1|207686.2|207536.2|15
1637261460000|2021-11-18 18:51:00|207689.4|207539.4|207690.9|207540.9|207692.8|207542.8|207682.3|207532.3|25
1637261470000|2021-11-18 18:51:10|207690.4|207540.4|207690.4|207540.4|207693.2|207543.2|207690.1|207540.1|21
1637261480000|2021-11-18 18:51:20|207688.2|207538.2|207710|207560|207713.7|207563.7|207686.4|207536.4|23
1637261490000|2021-11-18 18:51:30|207711.4|207561.4|207710.2|207560.2|207713.2|207563.2|207710.1|207560.1|12
1637261500000|2021-11-18 18:51:40|207708.5|207558.5|207712.7|207562.7|207714.3|207564.3|207706.8|207556.8|15
1637261510000|2021-11-18 18:51:50|207713.3|207563.3|207710.6|207560.6|207713.3|207563.3|207710.6|207560.6|11
1637261520000|2021-11-18 18:52:00|207710.5|207560.5|207716.2|207566.2|207718.4|207568.4|207710.4|207560.4|14
1637261530000|2021-11-18 18:52:10|207716.5|207566.5|207717.4|207567.4|207717.8|207567.8|207711.9|207561.9|14
1637261540000|2021-11-18 18:52:20|207717.2|207567.2|207711.9|207561.9|207717.5|207567.5|207711.9|207561.9|12
1637261550000|2021-11-18 18:52:30|207711.8|207561.8|207710.3|207560.3|207715.4|207565.4|207710.2|207560.2|17
1637261560000|2021-11-18 18:52:40|207710.4|207560.4|207712.7|207562.7|207712.8|207562.8|207708.8|207558.8|12
1637261570000|2021-11-18 18:52:50|207712.5|207562.5|207711.3|207561.3|207713.4|207563.4|207711.3|207561.3|13
1637261580000|2021-11-18 18:53:00|207713.4|207563.4|207711|207561|207713.7|207563.7|207708|207558|13
1637261590000|2021-11-18 18:53:10|207711.1|207561.1|207710.4|207560.4|207711.4|207561.4|207706.5|207556.5|14
1637261600000|2021-11-18 18:53:20|207705.9|207555.9|207707|207557|207709.1|207559.1|207705.9|207555.9|9
1637261610000|2021-11-18 18:53:30|207706.6|207556.6|207710.5|207560.5|207710.5|207560.5|207706.5|207556.5|19
1637261620000|2021-11-18 18:53:40|207710.6|207560.6|207711.4|207561.4|207712|207562|207709.2|207559.2|12
1637261630000|2021-11-18 18:53:50|207711.6|207561.6|207713.4|207563.4|207717.1|207567.1|207711.6|207561.6|9
1637261640000|2021-11-18 18:54:00|207713.1|207563.1|207712.1|207562.1|207713.5|207563.5|207712.1|207562.1|15
1637261650000|2021-11-18 18:54:10|207712.2|207562.2|207715.4|207565.4|207716.2|207566.2|207709.7|207559.7|14
1637261660000|2021-11-18 18:54:20|207715.2|207565.2|207712.9|207562.9|207715.2|207565.2|207707.2|207557.2|12
1637261670000|2021-11-18 18:54:30|207712.8|207562.8|207716.6|207566.6|207716.6|207566.6|207710|207560|10
1637261680000|2021-11-18 18:54:40|207714.2|207564.2|207713.1|207563.1|207714.2|207564.2|207711.6|207561.6|15
1637261690000|2021-11-18 18:54:50|207713|207563|207710.7|207560.7|207713|207563|207709.3|207559.3|15
1637261700000|2021-11-18 18:55:00|207710.8|207560.8|207737.8|207587.8|207737.8|207587.8|207704.7|207554.7|19
1637261710000|2021-11-18 18:55:10|207740|207590|207758.5|207608.5|207762.1|207612.1|207738.3|207588.3|29
1637261720000|2021-11-18 18:55:20|207758.6|207608.6|207761.9|207611.9|207761.9|207611.9|207757.9|207607.9|12
1637261730000|2021-11-18 18:55:30|207761.6|207611.6|207764.3|207614.3|207768.8|207618.8|207761.5|207611.5|17
1637261740000|2021-11-18 18:55:40|207765.1|207615.1|207772.8|207622.8|207772.8|207622.8|207750.2|207600.2|21
1637261750000|2021-11-18 18:55:50|207803.2|207653.2|207769|207619|207803.2|207653.2|207767|207617|36
1637261760000|2021-11-18 18:56:00|207767.6|207617.6|207772.8|207622.8|207776.2|207626.2|207766.2|207616.2|22
1637261770000|2021-11-18 18:56:10|207773.1|207623.1|207771.7|207621.7|207773.1|207623.1|207771.4|207621.4|16
1637261780000|2021-11-18 18:56:20|207772.8|207622.8|207760.2|207610.2|207774|207624|207758.8|207608.8|25
1637261790000|2021-11-18 18:56:30|207760.5|207610.5|207770.4|207620.4|207770.6|207620.6|207758.6|207608.6|22
1637261800000|2021-11-18 18:56:40|207769.8|207619.8|207763.2|207613.2|207771.2|207621.2|207763.2|207613.2|19
1637261810000|2021-11-18 18:56:50|207763.6|207613.6|207766.4|207616.4|207768.2|207618.2|207760.6|207610.6|25
1637261820000|2021-11-18 18:57:00|207766.5|207616.5|207766.3|207616.3|207769.7|207619.7|207762.9|207612.9|30
1637261830000|2021-11-18 18:57:10|207765.2|207615.2|207764.7|207614.7|207769.6|207619.6|207763.7|207613.7|24
1637261840000|2021-11-18 18:57:20|207766.3|207616.3|207767.5|207617.5|207769|207619|207765.8|207615.8|18
1637261850000|2021-11-18 18:57:30|207765.5|207615.5|207752|207602|207765.5|207615.5|207748.8|207598.8|21
1637261860000|2021-11-18 18:57:40|207749.5|207599.5|207746.5|207596.5|207751.6|207601.6|207745.1|207595.1|28
1637261870000|2021-11-18 18:57:50|207748.8|207598.8|207744.6|207594.6|207749.6|207599.6|207744.6|207594.6|26
1637261880000|2021-11-18 18:58:00|207745.6|207595.6|207746.8|207596.8|207748.5|207598.5|207744|207594|26
1637261890000|2021-11-18 18:58:10|207746.6|207596.6|207744.1|207594.1|207752.2|207602.2|207743.3|207593.3|21
1637261900000|2021-11-18 18:58:20|207744|207594|207705|207555|207748.1|207598.1|207694.7|207544.7|31
1637261910000|2021-11-18 18:58:30|207705.2|207555.2|207701.3|207551.3|207705.2|207555.2|207699.9|207549.9|22
1637261920000|2021-11-18 18:58:40|207700.8|207550.8|207701.3|207551.3|207702.2|207552.2|207700.7|207550.7|8
1637261930000|2021-11-18 18:58:50|207701.6|207551.6|207700.1|207550.1|207701.6|207551.6|207699.8|207549.8|13
1637261940000|2021-11-18 18:59:00|207700|207550|207698.9|207548.9|207700|207550|207698.6|207548.6|11
1637261950000|2021-11-18 18:59:10|207698.8|207548.8|207699.2|207549.2|207699.6|207549.6|207695.8|207545.8|14
1637261960000|2021-11-18 18:59:20|207699.5|207549.5|207703|207553|207706.7|207556.7|207694.5|207544.5|21
1637261970000|2021-11-18 18:59:30|207704.5|207554.5|207708.4|207558.4|207709.9|207559.9|207704.5|207554.5|21
1637261980000|2021-11-18 18:59:40|207707.8|207557.8|207711.9|207561.9|207712.4|207562.4|207707.8|207557.8|17
1637261990000|2021-11-18 18:59:50|207711.5|207561.5|207710.3|207560.3|207711.5|207561.5|207706.7|207556.7|25
1637262000000|2021-11-18 19:00:00|207711|207561|207744|207594|207744.5|207594.5|207709.1|207559.1|30
1637262010000|2021-11-18 19:00:10|207744.8|207594.8|207826.9|207676.9|207828.9|207678.9|207744.8|207594.8|34
1637262020000|2021-11-18 19:00:20|207825.8|207675.8|207791.6|207641.6|207825.8|207675.8|207766.7|207616.7|39
1637262030000|2021-11-18 19:00:30|207795.4|207645.4|207790.4|207640.4|207804.6|207654.6|207787.7|207637.7|29
1637262040000|2021-11-18 19:00:40|207789.9|207639.9|207760.1|207610.1|207794.1|207644.1|207757.2|207607.2|28
1637262050000|2021-11-18 19:00:50|207765.9|207615.9|207763.4|207613.4|207767.6|207617.6|207762.5|207612.5|15
1637262060000|2021-11-18 19:01:00|207764.2|207614.2|207780.1|207630.1|207785.8|207635.8|207760.7|207610.7|24
1637262070000|2021-11-18 19:01:10|207780.7|207630.7|207799.7|207649.7|207806.7|207656.7|207779|207629|30
1637262080000|2021-11-18 19:01:20|207797.7|207647.7|207783.2|207633.2|207797.7|207647.7|207779.4|207629.4|25
1637262090000|2021-11-18 19:01:30|207786.2|207636.2|207787.3|207637.3|207792.3|207642.3|207786|207636|13
1637262100000|2021-11-18 19:01:40|207784.5|207634.5|207786.4|207636.4|207793.6|207643.6|207784.5|207634.5|15
1637262110000|2021-11-18 19:01:50|207787.3|207637.3|207786.9|207636.9|207788.4|207638.4|207781.6|207631.6|21
1637262120000|2021-11-18 19:02:00|207786.7|207636.7|207791.5|207641.5|207791.7|207641.7|207782.3|207632.3|15
1637262130000|2021-11-18 19:02:10|207791.7|207641.7|207771.9|207621.9|207791.7|207641.7|207765.4|207615.4|23
1637262140000|2021-11-18 19:02:20|207773.2|207623.2|207771.6|207621.6|207773.5|207623.5|207771|207621|11
1637262150000|2021-11-18 19:02:30|207771.1|207621.1|207768.6|207618.6|207778.8|207628.8|207766.5|207616.5|25
1637262160000|2021-11-18 19:02:40|207768.3|207618.3|207767.5|207617.5|207769.6|207619.6|207767.3|207617.3|8
1637262170000|2021-11-18 19:02:50|207768|207618|207768.3|207618.3|207769.8|207619.8|207766.3|207616.3|8
1637262180000|2021-11-18 19:03:00|207770.7|207620.7|207753.6|207603.6|207771|207621|207753.6|207603.6|21
1637262190000|2021-11-18 19:03:10|207753.4|207603.4|207756.1|207606.1|207756.3|207606.3|207751|207601|17
1637262200000|2021-11-18 19:03:20|207756|207606|207754.8|207604.8|207756.2|207606.2|207750.6|207600.6|14
1637262210000|2021-11-18 19:03:30|207755.4|207605.4|207753.6|207603.6|207756.2|207606.2|207752.6|207602.6|9
1637262220000|2021-11-18 19:03:40|207754|207604|207749.8|207599.8|207754|207604|207748.3|207598.3|8
1637262230000|2021-11-18 19:03:50|207751|207601|207754.6|207604.6|207755.2|207605.2|207751|207601|15
1637262240000|2021-11-18 19:04:00|207754.8|207604.8|207774.9|207624.9|207792.4|207642.4|207754.2|207604.2|21
1637262250000|2021-11-18 19:04:10|207774.7|207624.7|207754.6|207604.6|207785.7|207635.7|207753.8|207603.8|25
1637262260000|2021-11-18 19:04:20|207757.1|207607.1|207757.8|207607.8|207763.6|207613.6|207750.8|207600.8|24
1637262270000|2021-11-18 19:04:30|207757.2|207607.2|207757.4|207607.4|207764.8|207614.8|207756.8|207606.8|20
1637262280000|2021-11-18 19:04:40|207757.8|207607.8|207757.7|207607.7|207762.8|207612.8|207756|207606|17
1637262290000|2021-11-18 19:04:50|207762.7|207612.7|207767|207617|207767.4|207617.4|207760.9|207610.9|25
1637262300000|2021-11-18 19:05:00|207766.7|207616.7|207767.9|207617.9|207771.6|207621.6|207764.7|207614.7|18
1637262310000|2021-11-18 19:05:10|207768.5|207618.5|207773.7|207623.7|207775.5|207625.5|207768.5|207618.5|20
1637262320000|2021-11-18 19:05:20|207773.6|207623.6|207761.6|207611.6|207774.6|207624.6|207760.5|207610.5|23
1637262330000|2021-11-18 19:05:30|207762.9|207612.9|207770.9|207620.9|207772.6|207622.6|207759|207609|16
1637262340000|2021-11-18 19:05:40|207770.5|207620.5|207763.9|207613.9|207771.5|207621.5|207763.7|207613.7|24
1637262350000|2021-11-18 19:05:50|207762.5|207612.5|207712.7|207562.7|207762.8|207612.8|207710.7|207560.7|30
1637262360000|2021-11-18 19:06:00|207712.9|207562.9|207708.6|207558.6|207715.2|207565.2|207696.7|207546.7|22
1637262370000|2021-11-18 19:06:10|207703.1|207553.1|207695.1|207545.1|207706.8|207556.8|207690.4|207540.4|21
1637262380000|2021-11-18 19:06:20|207695.7|207545.7|207692.9|207542.9|207695.7|207545.7|207692.3|207542.3|9
1637262390000|2021-11-18 19:06:30|207691.7|207541.7|207692.3|207542.3|207694.2|207544.2|207691.7|207541.7|12
1637262400000|2021-11-18 19:06:40|207692.1|207542.1|207692|207542|207692.5|207542.5|207688.8|207538.8|16
1637262410000|2021-11-18 19:06:50|207691.6|207541.6|207691.9|207541.9|207692.5|207542.5|207690.2|207540.2|19
1637262420000|2021-11-18 19:07:00|207692.8|207542.8|207697.5|207547.5|207703.6|207553.6|207684.8|207534.8|27
1637262430000|2021-11-18 19:07:10|207699.2|207549.2|207707.6|207557.6|207709|207559|207695.6|207545.6|26
1637262440000|2021-11-18 19:07:20|207706.7|207556.7|207691.9|207541.9|207709.1|207559.1|207688.6|207538.6|18
1637262450000|2021-11-18 19:07:30|207692.8|207542.8|207692.1|207542.1|207694.2|207544.2|207691.5|207541.5|16
1637262460000|2021-11-18 19:07:40|207688.9|207538.9|207659.5|207509.5|207692.5|207542.5|207658.7|207508.7|26
1637262470000|2021-11-18 19:07:50|207660.9|207510.9|207673|207523|207675.1|207525.1|207660.9|207510.9|15
1637262480000|2021-11-18 19:08:00|207673.1|207523.1|207672.9|207522.9|207673.7|207523.7|207671.3|207521.3|8
1637262490000|2021-11-18 19:08:10|207673|207523|207699.9|207549.9|207699.9|207549.9|207668.4|207518.4|18
1637262500000|2021-11-18 19:08:20|207700|207550|207700.8|207550.8|207703.4|207553.4|207699.9|207549.9|13
1637262510000|2021-11-18 19:08:30|207701|207551|207705.2|207555.2|207706.4|207556.4|207700.6|207550.6|14
1637262520000|2021-11-18 19:08:40|207705.3|207555.3|207716.7|207566.7|207721.3|207571.3|207696.2|207546.2|24
1637262530000|2021-11-18 19:08:50|207716.4|207566.4|207711.6|207561.6|207716.4|207566.4|207711.5|207561.5|19
1637262540000|2021-11-18 19:09:00|207711.5|207561.5|207712.4|207562.4|207715.1|207565.1|207711.5|207561.5|15
1637262550000|2021-11-18 19:09:10|207712.3|207562.3|207722.8|207572.8|207722.8|207572.8|207712.2|207562.2|18
1637262560000|2021-11-18 19:09:20|207720.6|207570.6|207744.5|207594.5|207752.3|207602.3|207719.4|207569.4|18
1637262570000|2021-11-18 19:09:30|207744.1|207594.1|207748.5|207598.5|207757.2|207607.2|207744.1|207594.1|20
1637262580000|2021-11-18 19:09:40|207749.5|207599.5|207749.2|207599.2|207754.5|207604.5|207749|207599|19
1637262590000|2021-11-18 19:09:50|207750.1|207600.1|207750.7|207600.7|207751|207601|207748.6|207598.6|18
1637262600000|2021-11-18 19:10:00|207750.4|207600.4|207756.4|207606.4|207756.8|207606.8|207750.4|207600.4|15
1637262610000|2021-11-18 19:10:10|207756.3|207606.3|207752.7|207602.7|207757.1|207607.1|207752.7|207602.7|14
1637262620000|2021-11-18 19:10:20|207752.9|207602.9|207766.3|207616.3|207766.3|207616.3|207752.8|207602.8|17
1637262630000|2021-11-18 19:10:30|207763|207613|207765.7|207615.7|207766.4|207616.4|207762.5|207612.5|14
1637262640000|2021-11-18 19:10:40|207762.7|207612.7|207765.7|207615.7|207765.8|207615.8|207762.7|207612.7|12
1637262650000|2021-11-18 19:10:50|207765.6|207615.6|207766.7|207616.7|207766.9|207616.9|207765.5|207615.5|16
1637262660000|2021-11-18 19:11:00|207766.5|207616.5|207769.3|207619.3|207770.8|207620.8|207766.5|207616.5|16
1637262670000|2021-11-18 19:11:10|207769.1|207619.1|207766.2|207616.2|207769.1|207619.1|207765.5|207615.5|15
1637262680000|2021-11-18 19:11:20|207766.9|207616.9|207772.4|207622.4|207773.8|207623.8|207766.9|207616.9|19
1637262690000|2021-11-18 19:11:30|207773.4|207623.4|207798.1|207648.1|207798.2|207648.2|207770.4|207620.4|21
1637262700000|2021-11-18 19:11:40|207800.8|207650.8|207803|207653|207803|207653|207799.9|207649.9|13
1637262710000|2021-11-18 19:11:50|207801.6|207651.6|207801.4|207651.4|207803|207653|207799.8|207649.8|15
1637262720000|2021-11-18 19:12:00|207799.2|207649.2|207803|207653|207803|207653|207798.6|207648.6|10
1637262730000|2021-11-18 19:12:10|207802.4|207652.4|207845.3|207695.3|207848.9|207698.9|207802.4|207652.4|22
1637262740000|2021-11-18 19:12:20|207845.8|207695.8|207845.5|207695.5|207847.3|207697.3|207844.7|207694.7|13
1637262750000|2021-11-18 19:12:30|207845.6|207695.6|207850.8|207700.8|207852.8|207702.8|207844.8|207694.8|14
1637262760000|2021-11-18 19:12:40|207850.5|207700.5|207851.8|207701.8|207852.6|207702.6|207849.9|207699.9|16
1637262770000|2021-11-18 19:12:50|207852.2|207702.2|207852.7|207702.7|207852.7|207702.7|207850.8|207700.8|13
1637262780000|2021-11-18 19:13:00|207852.1|207702.1|207841.9|207691.9|207852.1|207702.1|207841.3|207691.3|24
1637262790000|2021-11-18 19:13:10|207839|207689|207842.7|207692.7|207842.7|207692.7|207836.5|207686.5|17
1637262800000|2021-11-18 19:13:20|207842|207692|207841.5|207691.5|207842|207692|207839|207689|18
1637262810000|2021-11-18 19:13:30|207840.8|207690.8|207760.9|207610.9|207841.1|207691.1|207748.4|207598.4|28
1637262820000|2021-11-18 19:13:40|207763.2|207613.2|207761.5|207611.5|207766.9|207616.9|207760|207610|26
1637262830000|2021-11-18 19:13:50|207761.4|207611.4|207763|207613|207763.1|207613.1|207756.2|207606.2|25
1637262840000|2021-11-18 19:14:00|207760.5|207610.5|207782.2|207632.2|207785.5|207635.5|207757.2|207607.2|21
1637262850000|2021-11-18 19:14:10|207776|207626|207789.3|207639.3|207792.4|207642.4|207770.7|207620.7|28
1637262860000|2021-11-18 19:14:20|207791.3|207641.3|207798|207648|207799.9|207649.9|207781.4|207631.4|23
1637262870000|2021-11-18 19:14:30|207798.8|207648.8|207800.4|207650.4|207801.5|207651.5|207798.7|207648.7|18
1637262880000|2021-11-18 19:14:40|207800.2|207650.2|207839.3|207689.3|207840.3|207690.3|207799.3|207649.3|24
1637262890000|2021-11-18 19:14:50|207839|207689|207835|207685|207841.4|207691.4|207833.6|207683.6|25
1637262900000|2021-11-18 19:15:00|207834.4|207684.4|207841.7|207691.7|207841.8|207691.8|207834.4|207684.4|19
1637262910000|2021-11-18 19:15:10|207840.6|207690.6|207837.2|207687.2|207841.2|207691.2|207835.9|207685.9|17
1637262920000|2021-11-18 19:15:20|207837.1|207687.1|207838.1|207688.1|207840.1|207690.1|207834.9|207684.9|19
1637262930000|2021-11-18 19:15:30|207837.8|207687.8|207841.5|207691.5|207841.5|207691.5|207836.2|207686.2|16
1637262940000|2021-11-18 19:15:40|207840.9|207690.9|207840.4|207690.4|207842.5|207692.5|207835.9|207685.9|21
1637262950000|2021-11-18 19:15:50|207841.5|207691.5|207846.7|207696.7|207847.1|207697.1|207841.5|207691.5|18
1637262960000|2021-11-18 19:16:00|207847.5|207697.5|207848.2|207698.2|207851.7|207701.7|207841.6|207691.6|24
1637262970000|2021-11-18 19:16:10|207847.6|207697.6|207843.4|207693.4|207847.9|207697.9|207840.8|207690.8|22
1637262980000|2021-11-18 19:16:20|207844.4|207694.4|207843.3|207693.3|207845.1|207695.1|207842.6|207692.6|17
1637262990000|2021-11-18 19:16:30|207843.2|207693.2|207847.9|207697.9|207848.1|207698.1|207842.5|207692.5|23
1637263000000|2021-11-18 19:16:40|207845.2|207695.2|207850.1|207700.1|207852|207702|207843.3|207693.3|30
1637263010000|2021-11-18 19:16:50|207848.1|207698.1|207882.9|207732.9|207891|207741|207847.9|207697.9|29
1637263020000|2021-11-18 19:17:00|207883.1|207733.1|207885.6|207735.6|207885.6|207735.6|207882.8|207732.8|15
1637263030000|2021-11-18 19:17:10|207885.2|207735.2|207886.6|207736.6|207890.8|207740.8|207884.2|207734.2|18
1637263040000|2021-11-18 19:17:20|207883.6|207733.6|207884.6|207734.6|207886.1|207736.1|207883.1|207733.1|16
1637263050000|2021-11-18 19:17:30|207886.2|207736.2|207885|207735|207886.7|207736.7|207884.4|207734.4|19
1637263060000|2021-11-18 19:17:40|207883.1|207733.1|207896|207746|207897.2|207747.2|207883.1|207733.1|24
1637263070000|2021-11-18 19:17:50|207895.9|207745.9|207901.7|207751.7|207902.2|207752.2|207895.9|207745.9|27
1637263080000|2021-11-18 19:18:00|207902.8|207752.8|207902.3|207752.3|207904.8|207754.8|207900.5|207750.5|21
1637263090000|2021-11-18 19:18:10|207899.6|207749.6|207895.9|207745.9|207900.7|207750.7|207890.4|207740.4|23
1637263100000|2021-11-18 19:18:20|207893.6|207743.6|207900.2|207750.2|207900.2|207750.2|207893.6|207743.6|22
1637263110000|2021-11-18 19:18:30|207901.2|207751.2|207899.4|207749.4|207901.4|207751.4|207897.8|207747.8|20
1637263120000|2021-11-18 19:18:40|207900.4|207750.4|207895.3|207745.3|207900.5|207750.5|207892.9|207742.9|20
1637263130000|2021-11-18 19:18:50|207894.6|207744.6|207891.6|207741.6|207895.9|207745.9|207890.3|207740.3|19
1637263140000|2021-11-18 19:19:00|207891.4|207741.4|207890.9|207740.9|207895.3|207745.3|207890.4|207740.4|16
1637263150000|2021-11-18 19:19:10|207889.7|207739.7|207895.5|207745.5|207895.5|207745.5|207889.7|207739.7|18
1637263160000|2021-11-18 19:19:20|207892.6|207742.6|207899.2|207749.2|207899.2|207749.2|207883.3|207733.3|23
1637263170000|2021-11-18 19:19:30|207899.1|207749.1|207898|207748|207899.9|207749.9|207896.7|207746.7|16
1637263180000|2021-11-18 19:19:40|207898.3|207748.3|207900.5|207750.5|207902.3|207752.3|207897.9|207747.9|15
1637263190000|2021-11-18 19:19:50|207899.6|207749.6|207934.7|207784.7|207934.7|207784.7|207895.4|207745.4|20
1637263200000|2021-11-18 19:20:00|207934.8|207784.8|207929.3|207779.3|207934.8|207784.8|207922|207772|28
1637263210000|2021-11-18 19:20:10|207929.2|207779.2|207940.5|207790.5|207940.5|207790.5|207928.5|207778.5|23
1637263220000|2021-11-18 19:20:20|207941.1|207791.1|207939.9|207789.9|207941.1|207791.1|207933.2|207783.2|19
1637263230000|2021-11-18 19:20:30|207940.3|207790.3|207935.3|207785.3|207940.3|207790.3|207929.4|207779.4|23
1637263240000|2021-11-18 19:20:40|207936.6|207786.6|207937.4|207787.4|207937.7|207787.7|207933.4|207783.4|29
1637263250000|2021-11-18 19:20:50|207936.9|207786.9|207934.7|207784.7|207939.5|207789.5|207926.5|207776.5|23
1637263260000|2021-11-18 19:21:00|207936.6|207786.6|207936.7|207786.7|207938.8|207788.8|207934.4|207784.4|20
1637263270000|2021-11-18 19:21:10|207933.1|207783.1|207846.7|207696.7|207933.1|207783.1|207841.9|207691.9|35
1637263280000|2021-11-18 19:21:20|207843.3|207693.3|207849.4|207699.4|207852.6|207702.6|207843.3|207693.3|27
1637263290000|2021-11-18 19:21:30|207848.7|207698.7|207850|207700|207850|207700|207842.5|207692.5|25
1637263300000|2021-11-18 19:21:40|207848.8|207698.8|207847|207697|207848.8|207698.8|207840.7|207690.7|22
1637263310000|2021-11-18 19:21:50|207847.3|207697.3|207847.1|207697.1|207848.2|207698.2|207841.2|207691.2|17
1637263320000|2021-11-18 19:22:00|207848.8|207698.8|207846.1|207696.1|207849.7|207699.7|207843.2|207693.2|27
1637263330000|2021-11-18 19:22:10|207844.6|207694.6|207860.2|207710.2|207862.3|207712.3|207844.6|207694.6|26
1637263340000|2021-11-18 19:22:20|207855.5|207705.5|207859.4|207709.4|207861.5|207711.5|207855.5|207705.5|16
1637263350000|2021-11-18 19:22:30|207854.2|207704.2|207855.7|207705.7|207858.3|207708.3|207853.7|207703.7|20
1637263360000|2021-11-18 19:22:40|207854.7|207704.7|207852.4|207702.4|207855.9|207705.9|207839.7|207689.7|23
1637263370000|2021-11-18 19:22:50|207850.6|207700.6|207850.4|207700.4|207853.9|207703.9|207843.2|207693.2|21
1637263380000|2021-11-18 19:23:00|207850.8|207700.8|207850.6|207700.6|207851.2|207701.2|207846.5|207696.5|13
1637263390000|2021-11-18 19:23:10|207850|207700|207856.9|207706.9|207857.2|207707.2|207847|207697|23
1637263400000|2021-11-18 19:23:20|207857.1|207707.1|207849.4|207699.4|207857.7|207738|207788|207695.3|21
1637263410000|2021-11-18 19:23:30|207849.2|207699.2|207841.4|207691.4|207849.2|207699.2|207840.4|207690.4|18
1637263420000|2021-11-18 19:23:40|207841|207691|207852.3|207702.3|207855.9|207705.9|207837.4|207687.4|23
1637263430000|2021-11-18 19:23:50|207850.4|207700.4|207755.7|207605.7|207853.3|207703.3|207750.2|207600.2|31
1637263440000|2021-11-18 19:24:00|207767.3|207617.3|207789.3|207639.3|207793.8|207643.8|207760.3|207610.3|34
1637263450000|2021-11-18 19:24:10|207792.8|207642.8|207797.4|207647.4|207798.5|207648.5|207785.7|207635.7|27
1637263460000|2021-11-18 19:24:20|207798.8|207648.8|207797.3|207647.3|207807.5|207657.5|207790.3|207640.3|30
1637263470000|2021-11-18 19:24:30|207794.6|207644.6|207803|207653|207807.4|207657.4|207793.5|207643.5|28
1637263480000|2021-11-18 19:24:40|207803.9|207653.9|207805.4|207655.4|207806.1|207656.1|207798.6|207648.6|26
1637263490000|2021-11-18 19:24:50|207802.8|207652.8|207804.1|207654.1|207808.4|207658.4|207793|207643|31
1637263500000|2021-11-18 19:25:00|207803.5|207653.5|207755.5|207605.5|207803.8|207653.8|207754.7|207604.7|33
1637263510000|2021-11-18 19:25:10|207756.6|207606.6|207763.8|207613.8|207763.8|207613.8|207748.1|207598.1|27
1637263520000|2021-11-18 19:25:20|207764.7|207614.7|207782.2|207632.2|207785.8|207635.8|207759.4|207609.4|28
1637263530000|2021-11-18 19:25:30|207783.7|207633.7|207785.4|207635.4|207789.6|207639.6|207782.3|207632.3|18
1637263540000|2021-11-18 19:25:40|207788.5|207638.5|207789.4|207639.4|207789.7|207639.7|207786.2|207636.2|15
1637263550000|2021-11-18 19:25:50|207789.3|207639.3|207787.8|207637.8|207789.3|207639.3|207787.8|207637.8|10
1637263560000|2021-11-18 19:26:00|207782.2|207632.2|207794|207644|207796.7|207646.7|207782.2|207632.2|11
1637263570000|2021-11-18 19:26:10|207793.3|207643.3|207807.7|207657.7|207810.5|207660.5|207793.3|207643.3|25
1637263580000|2021-11-18 19:26:20|207808.9|207658.9|207812.4|207662.4|207812.4|207662.4|207808.2|207658.2|15
1637263590000|2021-11-18 19:26:30|207812.6|207662.6|207810.6|207660.6|207815.1|207665.1|207809.5|207659.5|22
1637263600000|2021-11-18 19:26:40|207810.3|207660.3|207809.2|207659.2|207810.3|207660.3|207806.4|207656.4|15
1637263610000|2021-11-18 19:26:50|207808.4|207658.4|207814.6|207664.6|207814.6|207664.6|207808.2|207658.2|20
1637263620000|2021-11-18 19:27:00|207813|207663|207829.4|207679.4|207839.3|207689.3|207813|207663|28
1637263630000|2021-11-18 19:27:10|207829.2|207679.2|207837.4|207687.4|207838.4|207688.4|207827.5|207677.5|26
1637263640000|2021-11-18 19:27:20|207836.5|207686.5|207838.3|207688.3|207840.7|207690.7|207833.8|207683.8|29
1637263650000|2021-11-18 19:27:30|207839.4|207689.4|207838.5|207688.5|207843.7|207693.7|207835.3|207685.3|24
1637263660000|2021-11-18 19:27:40|207838.1|207688.1|207840.3|207690.3|207840.6|207690.6|207838.1|207688.1|18
1637263670000|2021-11-18 19:27:50|207840.2|207690.2|207845|207695|207851.3|207701.3|207840.2|207690.2|18
1637263680000|2021-11-18 19:28:00|207845.5|207695.5|207848.1|207698.1|207849.8|207699.8|207845|207695|21
1637263690000|2021-11-18 19:28:10|207849.2|207699.2|207851.8|207701.8|207852.2|207702.2|207849.2|207699.2|10
1637263700000|2021-11-18 19:28:20|207852|207702|207851.4|207701.4|207852.3|207702.3|207848.5|207698.5|15
1637263710000|2021-11-18 19:28:30|207851.5|207701.5|207899.5|207749.5|207904.9|207754.9|207851.5|207701.5|27
1637263720000|2021-11-18 19:28:40|207899.8|207749.8|207928.9|207778.9|207939|207789|207899|207749|32
1637263730000|2021-11-18 19:28:50|207927.4|207777.4|207925.2|207775.2|207929.4|207779.4|207925.1|207775.1|16
1637263740000|2021-11-18 19:29:00|207925.3|207775.3|207927.4|207777.4|207927.4|207777.4|207923.8|207773.8|18
1637263750000|2021-11-18 19:29:10|207927.9|207777.9|207927.9|207777.9|207929.4|207779.4|207925.7|207775.7|15
1637263760000|2021-11-18 19:29:20|207930.6|207780.6|207928.7|207778.7|207930.9|207780.9|207926.5|207776.5|12
1637263770000|2021-11-18 19:29:30|207926.6|207776.6|207907.6|207757.6|207928.1|207778.1|207893|207743|36
1637263780000|2021-11-18 19:29:40|207907.7|207757.7|207886.7|207736.7|207907.8|207757.8|207882.7|207732.7|27
1637263790000|2021-11-18 19:29:50|207887.4|207737.4|207880.8|207730.8|207887.4|207737.4|207878.3|207728.3|26
1637263800000|2021-11-18 19:30:00|207880.4|207730.4|207882.2|207732.2|207882.2|207732.2|207878.9|207728.9|15
1637263810000|2021-11-18 19:30:10|207883.5|207733.5|207925.5|207775.5|207927.5|207777.5|207872.6|207722.6|27
1637263820000|2021-11-18 19:30:20|207924.8|207774.8|207924.6|207774.6|207928.8|207778.8|207923.8|207773.8|19
1637263830000|2021-11-18 19:30:30|207924.7|207774.7|207925.5|207775.5|207927|207777|207922.1|207772.1|22
1637263840000|2021-11-18 19:30:40|207924.7|207774.7|207934.3|207784.3|207937.3|207787.3|207924.7|207774.7|21
1637263850000|2021-11-18 19:30:50|207933.8|207783.8|207935|207785|207935|207785|207931.1|207781.1|18
1637263860000|2021-11-18 19:31:00|207935.3|207785.3|207935.4|207785.4|207939.7|207789.7|207932|207782|33
1637263870000|2021-11-18 19:31:10|207938.3|207788.3|207944.1|207794.1|207948.2|207798.2|207938.3|207788.3|32
1637263880000|2021-11-18 19:31:20|207943.7|207793.7|207941.3|207791.3|207943.7|207793.7|207931.4|207781.4|27
1637263890000|2021-11-18 19:31:30|207943|207793|207937.6|207787.6|207945.6|207795.6|207935.7|207785.7|30
1637263900000|2021-11-18 19:31:40|207938.2|207788.2|207935.7|207785.7|207938.6|207788.6|207930.6|207780.6|22
1637263910000|2021-11-18 19:31:50|207936.1|207786.1|207875|207725|207936.1|207786.1|207852.2|207702.2|30
1637263920000|2021-11-18 19:32:00|207873.7|207723.7|207875.6|207725.6|207877.4|207727.4|207872|207722|28
1637263930000|2021-11-18 19:32:10|207874.2|207724.2|207855.8|207705.8|207877.3|207727.3|207849.7|207699.7|27
1637263940000|2021-11-18 19:32:20|207857.4|207707.4|207859.2|207709.2|207859.2|207709.2|207856|207706|9
1637263950000|2021-11-18 19:32:30|207858.3|207708.3|207862.4|207712.4|207862.4|207712.4|207858.3|207708.3|10
1637263960000|2021-11-18 19:32:40|207861.7|207711.7|207882.9|207732.9|207891.8|207741.8|207861.7|207711.7|29
1637263970000|2021-11-18 19:32:50|207882.6|207732.6|207883.6|207733.6|207884.2|207734.2|207880.6|207730.6|14
1637263980000|2021-11-18 19:33:00|207884.1|207734.1|207886.1|207736.1|207887.9|207737.9|207880.8|207730.8|16
1637263990000|2021-11-18 19:33:10|207887.5|207737.5|207888.8|207738.8|207888.8|207738.8|207882.8|207732.8|15
1637264000000|2021-11-18 19:33:20|207891.1|207741.1|207888.2|207738.2|207891.1|207741.1|207886.7|207736.7|15
1637264010000|2021-11-18 19:33:30|207888.5|207738.5|207887.7|207737.7|207891.8|207741.8|207887.7|207737.7|12
1637264020000|2021-11-18 19:33:40|207887.6|207737.6|207885|207735|207888.3|207738.3|207883.1|207733.1|13
1637264030000|2021-11-18 19:33:50|207885.3|207735.3|207885.2|207735.2|207886.5|207736.5|207884.3|207734.3|13
1637264040000|2021-11-18 19:34:00|207885.9|207735.9|207893.7|207743.7|207893.7|207743.7|207880.4|207730.4|25
1637264050000|2021-11-18 19:34:10|207894.6|207744.6|207892.5|207742.5|207894.6|207744.6|207891|207741|15
1637264060000|2021-11-18 19:34:20|207890.2|207740.2|207915.8|207765.8|207917.3|207767.3|207888.9|207738.9|24
1637264070000|2021-11-18 19:34:30|207915.7|207765.7|207914.8|207764.8|207917.7|207767.7|207914.8|207764.8|9
1637264080000|2021-11-18 19:34:40|207914.5|207764.5|207915.7|207765.7|207916.5|207766.5|207914.5|207764.5|15
1637264090000|2021-11-18 19:34:50|207917.2|207767.2|207918.4|207768.4|207918.5|207768.5|207916.5|207766.5|8
1637264100000|2021-11-18 19:35:00|207918.3|207768.3|207891.3|207741.3|207918.3|207768.3|207888.5|207738.5|25
1637264110000|2021-11-18 19:35:10|207889.5|207739.5|207874.6|207724.6|207891.6|207741.6|207874.6|207724.6|22
1637264120000|2021-11-18 19:35:20|207870|207720|207862.3|207712.3|207870|207720|207858.9|207708.9|30
1637264130000|2021-11-18 19:35:30|207863.5|207713.5|207869.9|207719.9|207878.2|207728.2|207863.3|207713.3|25
1637264140000|2021-11-18 19:35:40|207869.7|207719.7|207838.9|207688.9|207871.3|207721.3|207838.9|207688.9|33
1637264150000|2021-11-18 19:35:50|207839.3|207689.3|207838|207688|207840|207690|207825.6|207675.6|29
1637264160000|2021-11-18 19:36:00|207837.4|207687.4|207839.7|207689.7|207841|207691|207832.2|207682.2|25
1637264170000|2021-11-18 19:36:10|207839.5|207689.5|207832.4|207682.4|207839.5|207689.5|207832.4|207682.4|26
1637264180000|2021-11-18 19:36:20|207832.5|207682.5|207836.6|207686.6|207838|207688|207832.5|207682.5|17
1637264190000|2021-11-18 19:36:30|207836.4|207686.4|207836.5|207686.5|207838.5|207688.5|207833.9|207683.9|20
1637264200000|2021-11-18 19:36:40|207834.8|207684.8|207842.6|207692.6|207848.5|207698.5|207834.8|207684.8|19
1637264210000|2021-11-18 19:36:50|207843.2|207693.2|207842.5|207692.5|207848.3|207698.3|207834.6|207684.6|25
1637264220000|2021-11-18 19:37:00|207842.4|207692.4|207853|207703|207853|207703|207840.4|207690.4|28
1637264230000|2021-11-18 19:37:10|207851.2|207701.2|207867.1|207717.1|207868.4|207718.4|207851.2|207701.2|25
1637264240000|2021-11-18 19:37:20|207867|207717|207856.6|207706.6|207867|207717|207855.7|207705.7|22
1637264250000|2021-11-18 19:37:30|207858.3|207708.3|207856.3|207706.3|207858.3|207708.3|207853.4|207703.4|20
1637264260000|2021-11-18 19:37:40|207856.5|207706.5|207858.5|207708.5|207858.5|207708.5|207853.6|207703.6|21
1637264270000|2021-11-18 19:37:50|207871.8|207721.8|207873.7|207723.7|207873.7|207723.7|207869.5|207719.5|18
1637264280000|2021-11-18 19:38:00|207873.3|207723.3|207872.1|207722.1|207874|207724|207871.7|207721.7|13
1637264290000|2021-11-18 19:38:10|207872.9|207722.9|207873.1|207723.1|207873.3|207723.3|207872.4|207722.4|9
1637264300000|2021-11-18 19:38:20|207873.3|207723.3|207893.8|207743.8|207894.8|207744.8|207870.8|207720.8|15
1637264310000|2021-11-18 19:38:30|207890|207740|207889.6|207739.6|207894.3|207744.3|207888.9|207738.9|21
1637264320000|2021-11-18 19:38:40|207889.3|207739.3|207892.2|207742.2|207892.2|207742.2|207885.6|207735.6|17
1637264330000|2021-11-18 19:38:50|207889.1|207739.1|207890.9|207740.9|207891.7|207741.7|207889.1|207739.1|12
1637264340000|2021-11-18 19:39:00|207890.6|207740.6|207891.8|207741.8|207893.3|207743.3|207890.4|207740.4|18
1637264350000|2021-11-18 19:39:10|207892.6|207742.6|207892|207742|207892.6|207742.6|207891.7|207741.7|11
1637264360000|2021-11-18 19:39:20|207891.7|207741.7|207896.5|207746.5|207896.6|207746.6|207891.3|207741.3|9
1637264370000|2021-11-18 19:39:30|207896.7|207746.7|207897.1|207747.1|207897.8|207747.8|207896.4|207746.4|11
1637264380000|2021-11-18 19:39:40|207895|207745|207897.6|207747.6|207897.6|207747.6|207895|207745|11
1637264390000|2021-11-18 19:39:50|207897.9|207747.9|207897.3|207747.3|207900.5|207750.5|207894.8|207744.8|18
1637264400000|2021-11-18 19:40:00|207898.1|207748.1|207901.3|207751.3|207903.9|207753.9|207896.9|207746.9|19
1637264410000|2021-11-18 19:40:10|207902|207752|207899.8|207749.8|207902|207752|207898.2|207748.2|12
1637264420000|2021-11-18 19:40:20|207899.5|207749.5|207912.6|207762.6|207912.9|207762.9|207899.5|207749.5|17
1637264430000|2021-11-18 19:40:30|207907.5|207757.5|207911.7|207761.7|207912.5|207762.5|207907.5|207757.5|15
1637264440000|2021-11-18 19:40:40|207912.3|207762.3|207910.5|207760.5|207912.3|207762.3|207909.9|207759.9|11
1637264450000|2021-11-18 19:40:50|207910.3|207760.3|207908.3|207758.3|207911.8|207761.8|207908.3|207758.3|10
1637264460000|2021-11-18 19:41:00|207908|207758|207851.2|207701.2|207908.8|207758.8|207847.1|207697.1|21
1637264470000|2021-11-18 19:41:10|207849.3|207699.3|207856.7|207706.7|207856.7|207706.7|207847.1|207697.1|24
1637264480000|2021-11-18 19:41:20|207855.5|207705.5|207877.2|207727.2|207878.1|207728.1|207853.8|207703.8|16
1637264490000|2021-11-18 19:41:30|207875.3|207725.3|207875.3|207725.3|207876.4|207726.4|207871.5|207721.5|17
1637264500000|2021-11-18 19:41:40|207875.8|207725.8|207869.3|207719.3|207875.8|207725.8|207869.2|207719.2|9
1637264510000|2021-11-18 19:41:50|207870.1|207720.1|207871.7|207721.7|207871.7|207721.7|207870.1|207720.1|8
1637264520000|2021-11-18 19:42:00|207875.7|207725.7|207871.7|207721.7|207875.7|207725.7|207870.1|207720.1|14
1637264530000|2021-11-18 19:42:10|207870.3|207720.3|207892.9|207742.9|207893.2|207743.2|207870.3|207720.3|22
1637264540000|2021-11-18 19:42:20|207891.8|207741.8|207889.5|207739.5|207895.2|207745.2|207888.9|207738.9|22
1637264550000|2021-11-18 19:42:30|207890.4|207740.4|207890.8|207740.8|207894.1|207744.1|207890.4|207740.4|19
1637264560000|2021-11-18 19:42:40|207891.2|207741.2|207891.4|207741.4|207892.1|207742.1|207884.7|207734.7|28
1637264570000|2021-11-18 19:42:50|207890.7|207740.7|207892.9|207742.9|207893.9|207743.9|207888.5|207738.5|20
1637264580000|2021-11-18 19:43:00|207888.4|207738.4|207908.5|207758.5|207908.5|207758.5|207887.5|207737.5|28
1637264590000|2021-11-18 19:43:10|207908.2|207758.2|207908.4|207758.4|207909.3|207759.3|207907.1|207757.1|13
1637264600000|2021-11-18 19:43:20|207906.5|207756.5|207909.4|207759.4|207910.4|207760.4|207906.5|207756.5|12
1637264610000|2021-11-18 19:43:30|207910.3|207760.3|207910.1|207760.1|207911.4|207761.4|207907.2|207757.2|10
1637264620000|2021-11-18 19:43:40|207909.9|207759.9|207911.6|207761.6|207912.2|207762.2|207909.6|207759.6|8
1637264630000|2021-11-18 19:43:50|207909.6|207759.6|207912.4|207762.4|207912.4|207762.4|207909|207759|11
1637264640000|2021-11-18 19:44:00|207912|207762|207915.6|207765.6|207916|207766|207910.3|207760.3|14
1637264650000|2021-11-18 19:44:10|207916.3|207766.3|207916.7|207766.7|207916.7|207766.7|207915.5|207765.5|7
1637264660000|2021-11-18 19:44:20|207916.1|207766.1|207914.6|207764.6|207917.6|207767.6|207914.6|207764.6|11
1637264670000|2021-11-18 19:44:30|207914.2|207764.2|207956.8|207806.8|207959.8|207809.8|207914.2|207764.2|22
1637264680000|2021-11-18 19:44:40|207957.2|207807.2|207932.7|207782.7|207962.5|207812.5|207931.4|207781.4|20
1637264690000|2021-11-18 19:44:50|207932.8|207782.8|207938.4|207788.4|207940.2|207790.2|207932.4|207782.4|19
1637264700000|2021-11-18 19:45:00|207938.7|207788.7|207955|207805|207956.3|207806.3|207938.4|207788.4|19
1637264710000|2021-11-18 19:45:10|207953.9|207803.9|207953.4|207803.4|207954.6|207804.6|207950.9|207800.9|11
1637264720000|2021-11-18 19:45:20|207951.4|207801.4|207950.9|207800.9|207952.6|207802.6|207950.9|207800.9|9
1637264730000|2021-11-18 19:45:30|207951.1|207801.1|207918.5|207768.5|207953.8|207803.8|207917.8|207767.8|22
1637264740000|2021-11-18 19:45:40|207918.6|207768.6|207909.2|207759.2|207918.6|207768.6|207908.1|207758.1|18
1637264750000|2021-11-18 19:45:50|207909|207759|207883.7|207733.7|207910.2|207760.2|207882.8|207732.8|13
1637264760000|2021-11-18 19:46:00|207883.6|207733.6|207884.1|207734.1|207885|207735|207881.8|207731.8|21
1637264770000|2021-11-18 19:46:10|207882.8|207732.8|207850.1|207700.1|207883.9|207733.9|207848.5|207698.5|20
1637264780000|2021-11-18 19:46:20|207850.9|207700.9|207871.4|207721.4|207875.6|207725.6|207847.1|207697.1|29
1637264790000|2021-11-18 19:46:30|207870.7|207720.7|207863.2|207713.2|207870.7|207720.7|207859.1|207709.1|24
1637264800000|2021-11-18 19:46:40|207863.1|207713.1|207847.8|207697.8|207864.2|207714.2|207845.9|207695.9|19
1637264810000|2021-11-18 19:46:50|207847.4|207697.4|207848.1|207698.1|207851.5|207701.5|207843.8|207693.8|20
1637264820000|2021-11-18 19:47:00|207847.7|207697.7|207849.7|207699.7|207849.7|207699.7|207847.4|207697.4|14
1637264830000|2021-11-18 19:47:10|207849.4|207699.4|207845.7|207695.7|207849.5|207699.5|207845.3|207695.3|11
1637264840000|2021-11-18 19:47:20|207846.2|207696.2|207847.1|207697.1|207847.1|207697.1|207844.5|207694.5|13
1637264850000|2021-11-18 19:47:30|207849.6|207699.6|207854.5|207704.5|207854.6|207704.6|207849.6|207699.6|24
1637264860000|2021-11-18 19:47:40|207849.8|207699.8|207850.9|207700.9|207853.3|207703.3|207846.8|207696.8|22
1637264870000|2021-11-18 19:47:50|207850.2|207700.2|207865|207715|207865.9|207715.9|207845|207695|20
1637264880000|2021-11-18 19:48:00|207860.1|207710.1|207866.9|207716.9|207867|207717|207860.1|207710.1|13
1637264890000|2021-11-18 19:48:10|207865.3|207715.3|207850.6|207700.6|207865.3|207715.3|207843.3|207693.3|20
1637264900000|2021-11-18 19:48:20|207850.5|207700.5|207847.6|207697.6|207851.2|207701.2|207844.1|207694.1|26
1637264910000|2021-11-18 19:48:30|207845.7|207695.7|207844|207694|207846.3|207696.3|207843|207693|25
1637264920000|2021-11-18 19:48:40|207845.5|207695.5|207847|207697|207849.3|207699.3|207843.5|207693.5|23
1637264930000|2021-11-18 19:48:50|207847.2|207697.2|207845.8|207695.8|207847.2|207697.2|207843.3|207693.3|8
1637264940000|2021-11-18 19:49:00|207846|207696|207839.4|207689.4|207846|207696|207839.4|207689.4|15
1637264950000|2021-11-18 19:49:10|207841.4|207691.4|207737|207587|207841.4|207691.4|207737|207587|35
1637264960000|2021-11-18 19:49:20|207735.3|207585.3|207751.3|207601.3|207767.5|207617.5|207735.3|207585.3|22
1637264970000|2021-11-18 19:49:30|207751.7|207601.7|207752.9|207602.9|207753.8|207603.8|207748.6|207598.6|18
1637264980000|2021-11-18 19:49:40|207751.6|207601.6|207752.7|207602.7|207752.8|207602.8|207749.9|207599.9|15
1637264990000|2021-11-18 19:49:50|207752.2|207602.2|207763.8|207613.8|207766.1|207616.1|207751.8|207601.8|12
1637265000000|2021-11-18 19:50:00|207764.3|207614.3|207762.2|207612.2|207767.4|207617.4|207762|207612|16
1637265010000|2021-11-18 19:50:10|207762.6|207612.6|207791.3|207641.3|207792.9|207642.9|207762.5|207612.5|18
1637265020000|2021-11-18 19:50:20|207791.7|207641.7|207771.7|207621.7|207792.3|207642.3|207768.1|207618.1|19
1637265030000|2021-11-18 19:50:30|207770.1|207620.1|207774.9|207624.9|207776.8|207626.8|207770.1|207620.1|16
1637265040000|2021-11-18 19:50:40|207775.7|207625.7|207767.4|207617.4|207777.1|207627.1|207766.3|207616.3|19
1637265050000|2021-11-18 19:50:50|207767.1|207617.1|207754.4|207604.4|207773.3|207623.3|207753.1|207603.1|19
1637265060000|2021-11-18 19:51:00|207755.8|207605.8|207747|207597|207755.8|207605.8|207745.7|207595.7|23
1637265070000|2021-11-18 19:51:10|207746.1|207596.1|207729|207579|207747.2|207597.2|207725.5|207575.5|20
1637265080000|2021-11-18 19:51:20|207728.5|207578.5|207737.8|207587.8|207739.3|207589.3|207728.5|207578.5|24
1637265090000|2021-11-18 19:51:30|207741.3|207591.3|207733.9|207583.9|207752.1|207602.1|207733.9|207583.9|20
1637265100000|2021-11-18 19:51:40|207742.5|207592.5|207740|207590|207748|207598|207738.1|207588.1|21
1637265110000|2021-11-18 19:51:50|207740.6|207590.6|207736.7|207586.7|207742.8|207592.8|207736.7|207586.7|19
1637265120000|2021-11-18 19:52:00|207736.4|207586.4|207739.5|207589.5|207740.8|207590.8|207736.4|207586.4|15
1637265130000|2021-11-18 19:52:10|207740.2|207590.2|207737.5|207587.5|207742.8|207592.8|207735.2|207585.2|20
1637265140000|2021-11-18 19:52:20|207737.8|207587.8|207722.9|207572.9|207737.8|207587.8|207721.8|207571.8|28
1637265150000|2021-11-18 19:52:30|207723.2|207573.2|207736.5|207586.5|207737.3|207587.3|207719.9|207569.9|23
1637265160000|2021-11-18 19:52:40|207737.3|207587.3|207714.7|207564.7|207737.3|207587.3|207714.4|207564.4|25
1637265170000|2021-11-18 19:52:50|207715.6|207565.6|207720.3|207570.3|207724.3|207574.3|207711.3|207561.3|19
1637265180000|2021-11-18 19:53:00|207719|207569|207706.3|207556.3|207720.5|207570.5|207702.7|207552.7|24
1637265190000|2021-11-18 19:53:10|207705.8|207555.8|207707|207557|207709.6|207559.6|207704.1|207554.1|25
1637265200000|2021-11-18 19:53:20|207704.7|207554.7|207707.2|207557.2|207709.1|207559.1|207704.6|207554.6|22
1637265210000|2021-11-18 19:53:30|207709.8|207559.8|207704.7|207554.7|207709.8|207559.8|207703.7|207553.7|11
1637265220000|2021-11-18 19:53:40|207704.9|207554.9|207703.9|207553.9|207707.5|207557.5|207703.9|207553.9|12
1637265230000|2021-11-18 19:53:50|207703.8|207553.8|207718.5|207568.5|207718.5|207568.5|207703.8|207553.8|20
1637265240000|2021-11-18 19:54:00|207710|207560|207744.9|207594.9|207753|207603|207705.2|207555.2|27
1637265250000|2021-11-18 19:54:10|207745.4|207595.4|207746|207596|207749.9|207599.9|207745.4|207595.4|17
1637265260000|2021-11-18 19:54:20|207747.9|207597.9|207743.1|207593.1|207748.2|207598.2|207742.9|207592.9|13
1637265270000|2021-11-18 19:54:30|207743.6|207593.6|207750.1|207600.1|207750.4|207600.4|207743.6|207593.6|17
1637265280000|2021-11-18 19:54:40|207750.5|207600.5|207750.4|207600.4|207750.9|207600.9|207749.7|207599.7|14
1637265290000|2021-11-18 19:54:50|207753.4|207603.4|207784.1|207634.1|207784.1|207634.1|207751.2|207601.2|23
1637265300000|2021-11-18 19:55:00|207782.7|207632.7|207785.1|207635.1|207787.8|207637.8|207782.7|207632.7|21
1637265310000|2021-11-18 19:55:10|207785.7|207635.7|207786.1|207636.1|207787.6|207637.6|207785.7|207635.7|13
1637265320000|2021-11-18 19:55:20|207786.7|207636.7|207791.6|207641.6|207791.7|207641.7|207784.7|207634.7|16
1637265330000|2021-11-18 19:55:30|207792.8|207642.8|207789.4|207639.4|207792.8|207642.8|207786.2|207636.2|10
1637265340000|2021-11-18 19:55:40|207786.4|207636.4|207787.5|207637.5|207788.5|207638.5|207786.4|207636.4|9
1637265350000|2021-11-18 19:55:50|207788|207638|207786.5|207636.5|207788|207638|207785.2|207635.2|12
1637265360000|2021-11-18 19:56:00|207787.2|207637.2|207787.8|207637.8|207788.6|207638.6|207787.2|207637.2|10
1637265370000|2021-11-18 19:56:10|207787.4|207637.4|207786.6|207636.6|207787.4|207637.4|207785.1|207635.1|5
1637265380000|2021-11-18 19:56:20|207787.1|207637.1|207767.9|207617.9|207788|207638|207762.5|207612.5|26
1637265390000|2021-11-18 19:56:30|207766.5|207616.5|207765.2|207615.2|207770.9|207620.9|207765.2|207615.2|23
1637265400000|2021-11-18 19:56:40|207766.3|207616.3|207755.8|207605.8|207779.4|207629.4|207754|207604|25
1637265410000|2021-11-18 19:56:50|207753.8|207603.8|207756.9|207606.9|207760.4|207610.4|207752.3|207602.3|21
1637265420000|2021-11-18 19:57:00|207755.2|207605.2|207748.3|207598.3|207757.9|207607.9|207743.4|207593.4|25
1637265430000|2021-11-18 19:57:10|207747.1|207597.1|207751.8|207601.8|207752|207602|207747.1|207597.1|18
1637265440000|2021-11-18 19:57:20|207751.2|207601.2|207751.7|207601.7|207752.6|207602.6|207749.2|207599.2|23
1637265450000|2021-11-18 19:57:30|207750.2|207600.2|207747.6|207597.6|207752|207602|207747.6|207597.6|16
1637265460000|2021-11-18 19:57:40|207748.1|207598.1|207743.4|207593.4|207749.6|207599.6|207735.4|207585.4|19
1637265470000|2021-11-18 19:57:50|207742.4|207592.4|207747|207597|207752.2|207602.2|207741.9|207591.9|28
1637265480000|2021-11-18 19:58:00|207747.2|207597.2|207750|207600|207750.8|207600.8|207736.8|207586.8|31
1637265490000|2021-11-18 19:58:10|207753.4|207603.4|207749.9|207599.9|207753.5|207603.5|207749.4|207599.4|16
1637265500000|2021-11-18 19:58:20|207750.8|207600.8|207748|207598|207750.8|207600.8|207739.1|207589.1|22
1637265510000|2021-11-18 19:58:30|207744.3|207594.3|207724.2|207574.2|207745.2|207595.2|207724.2|207574.2|26
1637265520000|2021-11-18 19:58:40|207722.8|207572.8|207725.7|207575.7|207728.2|207578.2|207722.8|207572.8|22
1637265530000|2021-11-18 19:58:50|207725.1|207575.1|207704.8|207554.8|207732.4|207582.4|207704.8|207554.8|27
1637265540000|2021-11-18 19:59:00|207710.5|207560.5|207707.2|207557.2|207715.7|207565.7|207702.2|207552.2|31
1637265550000|2021-11-18 19:59:10|207708.6|207558.6|207683.9|207533.9|207710.4|207560.4|207682.6|207532.6|26
1637265560000|2021-11-18 19:59:20|207684.2|207534.2|207686.6|207536.6|207701.4|207551.4|207683.9|207533.9|31
1637265570000|2021-11-18 19:59:30|207684.5|207534.5|207672.8|207522.8|207684.5|207534.5|207663.2|207513.2|24
1637265580000|2021-11-18 19:59:40|207673.4|207523.4|207676.5|207526.5|207677.7|207527.7|207673.4|207523.4|29
1637265590000|2021-11-18 19:59:50|207677.9|207527.9|207675.5|207525.5|207678.3|207528.3|207672.7|207522.7|30
1637265600000|2021-11-18 20:00:00|207676.7|207526.7|207675.7|207525.7|207676.7|207526.7|207673.5|207523.5|24
1637265610000|2021-11-18 20:00:10|207678.4|207528.4|207677.8|207527.8|207680.6|207530.6|207677|207527|18
1637265620000|2021-11-18 20:00:20|207678.3|207528.3|207676.5|207526.5|207678.3|207528.3|207674|207524|17
1637265630000|2021-11-18 20:00:30|207676.4|207526.4|207682.1|207532.1|207686.4|207536.4|207675.5|207525.5|16
1637265640000|2021-11-18 20:00:40|207683.4|207533.4|207681|207531|207683.4|207533.4|207680.7|207530.7|15
1637265650000|2021-11-18 20:00:50|207681.2|207531.2|207763.7|207613.7|207763.7|207613.7|207681.2|207531.2|35
1637265660000|2021-11-18 20:01:00|207762.7|207612.7|207760|207610|207792.7|207642.7|207760|207610|29
1637265670000|2021-11-18 20:01:10|207759.5|207609.5|207748.6|207598.6|207762.9|207612.9|207748.6|207598.6|15
1637265680000|2021-11-18 20:01:20|207751.6|207601.6|207747.2|207597.2|207751.7|207601.7|207744.1|207594.1|21
1637265690000|2021-11-18 20:01:30|207748.3|207598.3|207751.5|207601.5|207752.2|207602.2|207748.3|207598.3|24
1637265700000|2021-11-18 20:01:40|207751.7|207601.7|207749.9|207599.9|207751.7|207601.7|207749.2|207599.2|13
1637265710000|2021-11-18 20:01:50|207749.5|207599.5|207732.7|207582.7|207751.1|207601.1|207732.5|207582.5|31
1637265720000|2021-11-18 20:02:00|207732.9|207582.9|207746.8|207596.8|207746.8|207596.8|207718.7|207568.7|26
1637265730000|2021-11-18 20:02:10|207747.7|207597.7|207762.3|207612.3|207765.1|207615.1|207737|207587|23
1637265740000|2021-11-18 20:02:20|207763.7|207613.7|207767.5|207617.5|207770.2|207620.2|207759.4|207609.4|29
1637265750000|2021-11-18 20:02:30|207765.2|207615.2|207795.1|207645.1|207795.2|207645.2|207764.7|207614.7|27
1637265760000|2021-11-18 20:02:40|207794.7|207644.7|207793.2|207643.2|207798.8|207648.8|207790.3|207640.3|20
1637265770000|2021-11-18 20:02:50|207805.7|207655.7|207810.8|207660.8|207815|207665|207805.7|207655.7|22
1637265780000|2021-11-18 20:03:00|207810.5|207660.5|207840.3|207690.3|207845.6|207695.6|207810.5|207660.5|29
1637265790000|2021-11-18 20:03:10|207838.2|207688.2|207833.4|207683.4|207838.2|207688.2|207825|207675|26
1637265800000|2021-11-18 20:03:20|207833.6|207683.6|207831.8|207681.8|207839.4|207689.4|207806.5|207656.5|28
1637265810000|2021-11-18 20:03:30|207831.3|207681.3|207839.1|207689.1|207839.7|207689.7|207831.1|207681.1|26
1637265820000|2021-11-18 20:03:40|207837.9|207687.9|207846.4|207696.4|207884.8|207734.8|207837.8|207687.8|31
1637265830000|2021-11-18 20:03:50|207846.6|207696.6|207841|207691|207848.3|207698.3|207841|207691|24
1637265840000|2021-11-18 20:04:00|207840.9|207690.9|207846.3|207696.3|207847.8|207697.8|207840.6|207690.6|21
1637265850000|2021-11-18 20:04:10|207845.4|207695.4|207850.8|207700.8|207852|207702|207845.2|207695.2|19
1637265860000|2021-11-18 20:04:20|207852.7|207702.7|207840.1|207690.1|207852.7|207702.7|207838.9|207688.9|19
1637265870000|2021-11-18 20:04:30|207838.5|207688.5|207839.7|207689.7|207840.3|207690.3|207837.6|207687.6|21
1637265880000|2021-11-18 20:04:40|207839.2|207689.2|207845.7|207695.7|207846|207696|207839.2|207689.2|22
1637265890000|2021-11-18 20:04:50|207856.6|207706.6|207868.2|207718.2|207879.7|207729.7|207856.6|207706.6|27
1637265900000|2021-11-18 20:05:00|207869.6|207719.6|207854.6|207704.6|207869.6|207719.6|207850.4|207700.4|22
1637265910000|2021-11-18 20:05:10|207855|207705|207862.3|207712.3|207862.3|207712.3|207846.5|207696.5|27
1637265920000|2021-11-18 20:05:20|207861.4|207711.4|207884.3|207734.3|207887.6|207737.6|207860.8|207710.8|27
1637265930000|2021-11-18 20:05:30|207883.9|207733.9|207881.6|207731.6|207883.9|207733.9|207881.6|207731.6|18
1637265940000|2021-11-18 20:05:40|207881.8|207731.8|207881.3|207731.3|207884.6|207734.6|207861.1|207711.1|22
1637265950000|2021-11-18 20:05:50|207881.6|207731.6|207885.4|207735.4|207885.9|207735.9|207881.6|207731.6|21
1637265960000|2021-11-18 20:06:00|207889.3|207739.3|207880.4|207730.4|207890.5|207740.5|207875|207725|20
1637265970000|2021-11-18 20:06:10|207880.2|207730.2|207880.1|207730.1|207883.3|207733.3|207879.8|207729.8|18
1637265980000|2021-11-18 20:06:20|207880.7|207730.7|207899|207749|207902.3|207752.3|207880.2|207730.2|20
1637265990000|2021-11-18 20:06:30|207901.2|207751.2|207893.2|207743.2|207902.6|207752.6|207888.2|207738.2|33
1637266000000|2021-11-18 20:06:40|207892.3|207742.3|207885.2|207735.2|207892.3|207742.3|207882.3|207732.3|24
1637266010000|2021-11-18 20:06:50|207885|207735|207879.8|207729.8|207885|207735|207876.9|207726.9|23
1637266020000|2021-11-18 20:07:00|207879.3|207729.3|207878.8|207728.8|207883.3|207733.3|207870.3|207720.3|27
1637266030000|2021-11-18 20:07:10|207877.4|207727.4|207883.4|207733.4|207885|207735|207872.8|207722.8|23
1637266040000|2021-11-18 20:07:20|207883.7|207733.7|207881.3|207731.3|207883.7|207733.7|207873.3|207723.3|25
1637266050000|2021-11-18 20:07:30|207878.7|207728.7|207902.4|207752.4|207902.4|207752.4|207875.3|207725.3|23
1637266060000|2021-11-18 20:07:40|207900.1|207750.1|207888.7|207738.7|207901.4|207751.4|207883.9|207733.9|25
1637266070000|2021-11-18 20:07:50|207887.6|207737.6|207885.9|207735.9|207887.6|207737.6|207885.3|207735.3|20
1637266080000|2021-11-18 20:08:00|207886.1|207736.1|207897.3|207747.3|207902.9|207752.9|207884.6|207734.6|12
1637266090000|2021-11-18 20:08:10|207898.6|207748.6|207883|207733|207898.6|207748.6|207879.4|207729.4|26
1637266100000|2021-11-18 20:08:20|207882.7|207732.7|207879.9|207729.9|207885.2|207735.2|207878|207728|23
1637266110000|2021-11-18 20:08:30|207874.3|207724.3|207916.3|207766.3|207918.2|207768.2|207874.3|207724.3|27
1637266120000|2021-11-18 20:08:40|207918|207768|207915.9|207765.9|207922.4|207772.4|207915.9|207765.9|16
1637266130000|2021-11-18 20:08:50|207915.2|207765.2|207919.5|207769.5|207922.4|207772.4|207915.2|207765.2|14
1637266140000|2021-11-18 20:09:00|207919.7|207769.7|207918.6|207768.6|207919.7|207769.7|207917.2|207767.2|11
1637266150000|2021-11-18 20:09:10|207918.7|207768.7|207915.6|207765.6|207918.7|207768.7|207915.5|207765.5|10
1637266160000|2021-11-18 20:09:20|207915.3|207765.3|207919|207769|207921|207771|207915.1|207765.1|15
1637266170000|2021-11-18 20:09:30|207919.1|207769.1|207945.1|207795.1|207947|207797|207919|207769|20
1637266180000|2021-11-18 20:09:40|207945.3|207795.3|207945.6|207795.6|207945.6|207795.6|207944.5|207794.5|8
1637266190000|2021-11-18 20:09:50|207944.9|207794.9|207936.6|207786.6|207944.9|207794.9|207929.4|207779.4|24
1637266200000|2021-11-18 20:10:00|207936.5|207786.5|207929.9|207779.9|207939.2|207789.2|207929.7|207779.7|28
1637266210000|2021-11-18 20:10:10|207929|207779|207930.8|207780.8|207931.6|207781.6|207929|207779|11
1637266220000|2021-11-18 20:10:20|207931.3|207781.3|207931|207781|207932.6|207782.6|207928.8|207778.8|20
1637266230000|2021-11-18 20:10:30|207931.2|207781.2|207928.6|207778.6|207931.9|207781.9|207928.3|207778.3|10
1637266240000|2021-11-18 20:10:40|207929.2|207779.2|207929.1|207779.1|207930.2|207780.2|207928.6|207778.6|14
1637266250000|2021-11-18 20:10:50|207927.9|207777.9|207926.7|207776.7|207929.8|207779.8|207925.9|207775.9|17
1637266260000|2021-11-18 20:11:00|207928.6|207778.6|207927.3|207777.3|207929.2|207779.2|207925.2|207775.2|11
1637266270000|2021-11-18 20:11:10|207928.1|207778.1|207935|207785|207936.1|207786.1|207926.5|207776.5|22
1637266280000|2021-11-18 20:11:20|207932.2|207782.2|207933.9|207783.9|207936.3|207786.3|207931.6|207781.6|20
1637266290000|2021-11-18 20:11:30|207934.5|207784.5|207938.2|207788.2|207941.1|207791.1|207933.6|207783.6|21
1637266300000|2021-11-18 20:11:40|207937.7|207787.7|207987.5|207837.5|207990.5|207840.5|207933.5|207783.5|25
1637266310000|2021-11-18 20:11:50|207987.2|207837.2|207988.8|207838.8|207994.6|207844.6|207986.9|207836.9|21
1637266320000|2021-11-18 20:12:00|207988.3|207838.3|207985|207835|207988.5|207838.5|207982.6|207832.6|17
1637266330000|2021-11-18 20:12:10|207984.6|207834.6|207983.9|207833.9|207987.7|207837.7|207981.3|207831.3|19
1637266340000|2021-11-18 20:12:20|207983.4|207833.4|207987.2|207837.2|207989.6|207839.6|207983|207833|13
1637266350000|2021-11-18 20:12:30|207988|207838|207985.3|207835.3|207988.4|207838.4|207984.8|207834.8|14
1637266360000|2021-11-18 20:12:40|207985.5|207835.5|207980.6|207830.6|207986.4|207836.4|207980.4|207830.4|19
1637266370000|2021-11-18 20:12:50|207980.8|207830.8|207982.8|207832.8|207991.1|207841.1|207976.8|207826.8|22
1637266380000|2021-11-18 20:13:00|207985.6|207835.6|207988.1|207838.1|207989.2|207839.2|207983.7|207833.7|29
1637266390000|2021-11-18 20:13:10|207986.1|207836.1|207984.9|207834.9|207988.3|207838.3|207981.2|207831.2|22
1637266400000|2021-11-18 20:13:20|207985.1|207835.1|207996.5|207846.5|207999|207849|207985|207835|22
1637266410000|2021-11-18 20:13:30|207994.1|207844.1|207992.5|207842.5|207998.6|207848.6|207988.4|207838.4|22
1637266420000|2021-11-18 20:13:40|207994.7|207844.7|207992.6|207842.6|207996.5|207846.5|207988.7|207838.7|27
1637266430000|2021-11-18 20:13:50|207992.5|207842.5|207988.3|207838.3|207992.5|207842.5|207987.8|207837.8|25
1637266440000|2021-11-18 20:14:00|207988.1|207838.1|207980.7|207830.7|207989.4|207839.4|207979.2|207829.2|23
1637266450000|2021-11-18 20:14:10|207979.7|207829.7|207978.9|207828.9|207982.4|207832.4|207978.8|207828.8|15
1637266460000|2021-11-18 20:14:20|207980.2|207830.2|207974.3|207824.3|207980.2|207830.2|207972.3|207822.3|24
1637266470000|2021-11-18 20:14:30|207973.8|207823.8|207945.1|207795.1|207973.8|207823.8|207939|207789|28
1637266480000|2021-11-18 20:14:40|207945.3|207795.3|207950.8|207800.8|207950.8|207800.8|207944.5|207794.5|24
1637266490000|2021-11-18 20:14:50|207949.2|207799.2|207932.9|207782.9|207954.9|207804.9|207932.9|207782.9|18
1637266500000|2021-11-18 20:15:00|207932.3|207782.3|207918.2|207768.2|207932.4|207782.4|207917.9|207767.9|24
1637266510000|2021-11-18 20:15:10|207918.4|207768.4|207909.2|207759.2|207922.4|207772.4|207907.4|207757.4|21
1637266520000|2021-11-18 20:15:20|207909.5|207759.5|207928.4|207778.4|207928.4|207778.4|207905.9|207755.9|20
1637266530000|2021-11-18 20:15:30|207929.7|207779.7|207926.3|207776.3|207929.7|207779.7|207923.6|207773.6|28
1637266540000|2021-11-18 20:15:40|207926.2|207776.2|207924.7|207774.7|207929.1|207779.1|207923.8|207773.8|22
1637266550000|2021-11-18 20:15:50|207923.8|207773.8|207959.9|207809.9|207960.4|207810.4|207923.5|207773.5|33
1637266560000|2021-11-18 20:16:00|207959.5|207809.5|207933.5|207783.5|207960|207810|207930.3|207780.3|29
1637266570000|2021-11-18 20:16:10|207931.7|207781.7|207933.2|207783.2|207934.9|207784.9|207928.5|207778.5|25
1637266580000|2021-11-18 20:16:20|207932.2|207782.2|207929.4|207779.4|207932.7|207782.7|207928.7|207778.7|13
1637266590000|2021-11-18 20:16:30|207929.2|207779.2|207934|207784|207938.9|207788.9|207929.2|207779.2|15
1637266600000|2021-11-18 20:16:40|207935.3|207785.3|207931|207781|207935.3|207785.3|207925.9|207775.9|24
1637266610000|2021-11-18 20:16:50|207931.8|207781.8|207935.9|207785.9|207942.1|207792.1|207927.6|207777.6|19
1637266620000|2021-11-18 20:17:00|207935.1|207785.1|207943.4|207793.4|207943.7|207793.7|207935.1|207785.1|20
1637266630000|2021-11-18 20:17:10|207943.7|207793.7|207953.3|207803.3|207953.8|207803.8|207935.6|207785.6|26
1637266640000|2021-11-18 20:17:20|207953.5|207803.5|207957.2|207807.2|207959.2|207809.2|207951.4|207801.4|17
1637266650000|2021-11-18 20:17:30|207956.6|207806.6|207953.9|207803.9|207956.6|207806.6|207951.8|207801.8|14
1637266660000|2021-11-18 20:17:40|207953.7|207803.7|207951.8|207801.8|207954.1|207804.1|207951.8|207801.8|7
1637266670000|2021-11-18 20:17:50|207951.6|207801.6|207971.5|207821.5|207978.1|207828.1|207951.2|207801.2|19
1637266680000|2021-11-18 20:18:00|207971.1|207821.1|207948.1|207798.1|207971.7|207821.7|207945.6|207795.6|23
1637266690000|2021-11-18 20:18:10|207950.8|207800.8|207949.3|207799.3|207950.8|207800.8|207945.3|207795.3|10
1637266700000|2021-11-18 20:18:20|207949.7|207799.7|207945.1|207795.1|207949.7|207799.7|207943.7|207793.7|15
1637266710000|2021-11-18 20:18:30|207942.9|207792.9|207947|207797|207949.5|207799.5|207941.9|207791.9|17
1637266720000|2021-11-18 20:18:40|207950.8|207800.8|207954.1|207804.1|207958.4|207808.4|207950.8|207800.8|19
1637266730000|2021-11-18 20:18:50|207955.5|207805.5|207935.7|207785.7|207958.8|207808.8|207935.7|207785.7|18
1637266740000|2021-11-18 20:19:00|207938.9|207788.9|207935.6|207785.6|207946.2|207796.2|207935.6|207785.6|25
1637266750000|2021-11-18 20:19:10|207937|207787|207938.4|207788.4|207940.1|207790.1|207936.9|207786.9|16
1637266760000|2021-11-18 20:19:20|207938.1|207788.1|207945.5|207795.5|207945.7|207795.7|207938.1|207788.1|13
1637266770000|2021-11-18 20:19:30|207946.2|207796.2|207948|207798|207953|207803|207946.2|207796.2|10
1637266780000|2021-11-18 20:19:40|207947.2|207797.2|207951.6|207801.6|207955.7|207805.7|207946.2|207796.2|11
1637266790000|2021-11-18 20:19:50|207950.8|207800.8|207951.3|207801.3|207953.7|207803.7|207948.1|207798.1|10
1637266800000|2021-11-18 20:20:00|207950.9|207800.9|207950.4|207800.4|207952.5|207802.5|207949.3|207799.3|9
1637266810000|2021-11-18 20:20:10|207949|207799|207947.1|207797.1|207951.3|207801.3|207947.1|207797.1|10
1637266820000|2021-11-18 20:20:20|207947|207797|207938.3|207788.3|207947|207797|207934.6|207784.6|22
1637266830000|2021-11-18 20:20:30|207938.9|207788.9|207931.4|207781.4|207938.9|207788.9|207931.4|207781.4|14
1637266840000|2021-11-18 20:20:40|207932.7|207782.7|207939.6|207789.6|207942.5|207792.5|207930.8|207780.8|18
1637266850000|2021-11-18 20:20:50|207939.5|207789.5|207934|207784|207945.8|207795.8|207931.8|207781.8|24
1637266860000|2021-11-18 20:21:00|207932.7|207782.7|207937.6|207787.6|207940.7|207790.7|207932.7|207782.7|26
1637266870000|2021-11-18 20:21:10|207938.2|207788.2|207940.1|207790.1|207942.8|207792.8|207937.3|207787.3|23
1637266880000|2021-11-18 20:21:20|207941|207791|207941.1|207791.1|207942.1|207792.1|207940.3|207790.3|14
1637266890000|2021-11-18 20:21:30|207940.7|207790.7|207958|207808|207971.9|207821.9|207940.7|207790.7|24
1637266900000|2021-11-18 20:21:40|207957.2|207807.2|207944.9|207794.9|207962.3|207812.3|207941.7|207791.7|25
1637266910000|2021-11-18 20:21:50|207945.1|207795.1|207948.7|207798.7|207948.7|207798.7|207943.4|207793.4|13
1637266920000|2021-11-18 20:22:00|207946.6|207796.6|207945.9|207795.9|207957.4|207807.4|207942.9|207792.9|24
1637266930000|2021-11-18 20:22:10|207946.8|207796.8|207951.2|207801.2|207951.9|207801.9|207946.5|207796.5|18
1637266940000|2021-11-18 20:22:20|207951.9|207801.9|207950|207800|207951.9|207801.9|207950|207800|13
1637266950000|2021-11-18 20:22:30|207950.1|207800.1|207950.1|207800.1|207950.5|207800.5|207948.5|207798.5|13
1637266960000|2021-11-18 20:22:40|207949.7|207799.7|207948.8|207798.8|207950.3|207800.3|207948.8|207798.8|14
1637266970000|2021-11-18 20:22:50|207948.9|207798.9|207937.9|207787.9|207950.1|207800.1|207937.2|207787.2|10
1637266980000|2021-11-18 20:23:00|207937.3|207787.3|207949.3|207799.3|207951.7|207801.7|207933.5|207783.5|22
1637266990000|2021-11-18 20:23:10|207950.1|207800.1|207951.1|207801.1|207951.3|207801.3|207948.5|207798.5|16
1637267000000|2021-11-18 20:23:20|207948.4|207798.4|207945.9|207795.9|207948.4|207798.4|207945.9|207795.9|14
1637267010000|2021-11-18 20:23:30|207947.5|207797.5|207945.1|207795.1|207948.3|207798.3|207944.6|207794.6|14
1637267020000|2021-11-18 20:23:40|207945.3|207795.3|207945.2|207795.2|207945.4|207795.4|207944.9|207794.9|11
1637267030000|2021-11-18 20:23:50|207944.7|207794.7|207936.7|207786.7|207944.7|207794.7|207933.8|207783.8|28
1637267040000|2021-11-18 20:24:00|207936.4|207786.4|207945.2|207795.2|207948.2|207798.2|207934.2|207784.2|32
1637267050000|2021-11-18 20:24:10|207944.7|207794.7|207946|207796|207946.8|207796.8|207943.6|207793.6|14
1637267060000|2021-11-18 20:24:20|207944.9|207794.9|207944.5|207794.5|207948.3|207798.3|207941.4|207791.4|21
1637267070000|2021-11-18 20:24:30|207945.7|207795.7|207946.4|207796.4|207951.3|207801.3|207944|207794|19
1637267080000|2021-11-18 20:24:40|207947|207797|207946|207796|207948.8|207798.8|207944.9|207794.9|17
1637267090000|2021-11-18 20:24:50|207945.5|207795.5|207940.3|207790.3|207947.1|207797.1|207940.3|207790.3|12
1637267100000|2021-11-18 20:25:00|207938.2|207788.2|207838.2|207688.2|207941.4|207791.4|207832|207682|32
1637267110000|2021-11-18 20:25:10|207854.2|207704.2|207893.9|207743.9|207900|207750|207854.2|207704.2|32
1637267120000|2021-11-18 20:25:20|207892.3|207742.3|207895.1|207745.1|207896.3|207746.3|207876.2|207726.2|25
1637267130000|2021-11-18 20:25:30|207895.2|207745.2|207855|207705|207897.2|207747.2|207853.2|207703.2|32
1637267140000|2021-11-18 20:25:40|207855.1|207705.1|207840.8|207690.8|207856.4|207706.4|207840.7|207690.7|17
1637267150000|2021-11-18 20:25:50|207838.7|207688.7|207831.9|207681.9|207846.9|207696.9|207827.9|207677.9|25
1637267160000|2021-11-18 20:26:00|207829.6|207679.6|207832|207682|207833|207683|207827.6|207677.6|24
1637267170000|2021-11-18 20:26:10|207832.5|207682.5|207849.5|207699.5|207849.6|207699.6|207830.7|207680.7|29
1637267180000|2021-11-18 20:26:20|207849.8|207699.8|207847.5|207697.5|207850.2|207700.2|207847.4|207697.4|18
1637267190000|2021-11-18 20:26:30|207847.6|207697.6|207846.7|207696.7|207850.6|207700.6|207846.7|207696.7|16
1637267200000|2021-11-18 20:26:40|207849.6|207699.6|207853.1|207703.1|207864.4|207714.4|207847.7|207697.7|26
1637267210000|2021-11-18 20:26:50|207852.7|207702.7|207862.6|207712.6|207863|207713|207852.2|207702.2|26
1637267220000|2021-11-18 20:27:00|207861.1|207711.1|207859.4|207709.4|207866.6|207716.6|207859.4|207709.4|19
1637267230000|2021-11-18 20:27:10|207859.5|207709.5|207870|207720|207870.4|207720.4|207859.5|207709.5|22
1637267240000|2021-11-18 20:27:20|207869.1|207719.1|207887.9|207737.9|207891.8|207741.8|207869.1|207719.1|23
1637267250000|2021-11-18 20:27:30|207888.6|207738.6|207889.1|207739.1|207895|207745|207886.3|207736.3|27
1637267260000|2021-11-18 20:27:40|207888.8|207738.8|207890.1|207740.1|207894.9|207744.9|207888.8|207738.8|18
1637267270000|2021-11-18 20:27:50|207889.8|207739.8|207892.3|207742.3|207892.3|207742.3|207887.8|207737.8|16
1637267280000|2021-11-18 20:28:00|207892|207742|207891.8|207741.8|207897.2|207747.2|207890.8|207740.8|17
1637267290000|2021-11-18 20:28:10|207891.2|207741.2|207891.6|207741.6|207893.9|207743.9|207890.4|207740.4|18
1637267300000|2021-11-18 20:28:20|207891.3|207741.3|207891.7|207741.7|207893.6|207743.6|207890.5|207740.5|13
1637267310000|2021-11-18 20:28:30|207893.1|207743.1|207890.4|207740.4|207893.3|207743.3|207890.4|207740.4|15
1637267320000|2021-11-18 20:28:40|207892.3|207742.3|207888.2|207738.2|207892.3|207742.3|207885.6|207735.6|17
1637267330000|2021-11-18 20:28:50|207888.5|207738.5|207889.5|207739.5|207889.5|207739.5|207886.4|207736.4|13
1637267340000|2021-11-18 20:29:00|207889|207739|207892|207742|207896.9|207746.9|207888.3|207738.3|28
1637267350000|2021-11-18 20:29:10|207892.5|207742.5|207891.6|207741.6|207894.4|207744.4|207890.2|207740.2|21
1637267360000|2021-11-18 20:29:20|207891.5|207741.5|207893.1|207743.1|207896.3|207746.3|207890.9|207740.9|21
1637267370000|2021-11-18 20:29:30|207893.5|207743.5|207893.9|207743.9|207897.5|207747.5|207892.4|207742.4|22
1637267380000|2021-11-18 20:29:40|207892.9|207742.9|207891.3|207741.3|207895.8|207745.8|207890.5|207740.5|21
1637267390000|2021-11-18 20:29:50|207891.1|207741.1|207993.1|207843.1|207993.1|207843.1|207890.1|207740.1|32
1637267400000|2021-11-18 20:30:00|207989.3|207839.3|207980.5|207830.5|207989.3|207839.3|207980.2|207830.2|26
1637267410000|2021-11-18 20:30:10|207980.8|207830.8|207919.2|207769.2|207980.8|207830.8|207918.9|207768.9|28
1637267420000|2021-11-18 20:30:20|207919.1|207769.1|207922.9|207772.9|207935.2|207785.2|207919.1|207769.1|31
1637267430000|2021-11-18 20:30:30|207924.4|207774.4|207925.3|207775.3|207926.2|207776.2|207921.7|207771.7|21
1637267440000|2021-11-18 20:30:40|207924.6|207774.6|207923.4|207773.4|207924.6|207774.6|207923.2|207773.2|9
1637267450000|2021-11-18 20:30:50|207923.2|207773.2|207923.2|207773.2|207923.7|207773.7|207920.2|207770.2|13
1637267460000|2021-11-18 20:31:00|207922.1|207772.1|207922.5|207772.5|207922.5|207772.5|207919.9|207769.9|23
1637267470000|2021-11-18 20:31:10|207923|207773|207938.3|207788.3|207938.3|207788.3|207923|207773|30
1637267480000|2021-11-18 20:31:20|207939.3|207789.3|207941.4|207791.4|207944.9|207794.9|207935.3|207785.3|21
1637267490000|2021-11-18 20:31:30|207936.2|207786.2|207940.7|207790.7|207942.1|207792.1|207936|207786|17
1637267500000|2021-11-18 20:31:40|207939.8|207789.8|207935.1|207785.1|207943|207793|207935.1|207785.1|27
1637267510000|2021-11-18 20:31:50|207935.2|207785.2|207942.5|207792.5|207942.5|207792.5|207934.3|207784.3|18
1637267520000|2021-11-18 20:32:00|207964.6|207814.6|207955.8|207805.8|207965.6|207815.6|207952.4|207802.4|28
1637267530000|2021-11-18 20:32:10|207958.1|207808.1|207955.2|207805.2|207962.4|207812.4|207953.3|207803.3|22
1637267540000|2021-11-18 20:32:20|207955.5|207805.5|207955.3|207805.3|207956.5|207806.5|207954.8|207804.8|17
1637267550000|2021-11-18 20:32:30|207955.6|207805.6|207955.9|207805.9|207956.7|207806.7|207955.2|207805.2|11
1637267560000|2021-11-18 20:32:40|207956.7|207806.7|207960.1|207810.1|207966.4|207816.4|207956.7|207806.7|21
1637267570000|2021-11-18 20:32:50|207959.8|207809.8|207938.1|207788.1|207959.8|207809.8|207938.1|207788.1|23
1637267580000|2021-11-18 20:33:00|207938|207788|207937.3|207787.3|207939.9|207789.9|207937.3|207787.3|27
1637267590000|2021-11-18 20:33:10|207937.6|207787.6|207933.4|207783.4|207937.8|207787.8|207933.1|207783.1|21
1637267600000|2021-11-18 20:33:20|207933.5|207783.5|207934.5|207784.5|207936.3|207786.3|207933.5|207783.5|16
1637267610000|2021-11-18 20:33:30|207938|207788|207944|207794|207946.2|207796.2|207934.8|207784.8|16
1637267620000|2021-11-18 20:33:40|207944.1|207794.1|207941.5|207791.5|207944.7|207794.7|207941.4|207791.4|12
1637267630000|2021-11-18 20:33:50|207941.1|207791.1|207942.1|207792.1|207945.7|207795.7|207941|207791|22
1637267640000|2021-11-18 20:34:00|207941.2|207791.2|207940.1|207790.1|207942.9|207792.9|207939.2|207789.2|16
1637267650000|2021-11-18 20:34:10|207939.4|207789.4|207930.1|207780.1|207944.5|207794.5|207916.5|207766.5|27
1637267660000|2021-11-18 20:34:20|207930.6|207780.6|207926.1|207776.1|207932.3|207782.3|207918.6|207768.6|33
1637267670000|2021-11-18 20:34:30|207927.1|207777.1|207926.5|207776.5|207927.8|207777.8|207924.5|207774.5|22
1637267680000|2021-11-18 20:34:40|207926.2|207776.2|207924.6|207774.6|207927.1|207777.1|207918.9|207768.9|21
1637267690000|2021-11-18 20:34:50|207924.7|207774.7|207925.5|207775.5|207926.9|207776.9|207923.6|207773.6|18
1637267700000|2021-11-18 20:35:00|207925.6|207775.6|207922.8|207772.8|207927.5|207777.5|207920.4|207770.4|18
1637267710000|2021-11-18 20:35:10|207928.7|207778.7|207915.1|207765.1|207928.7|207778.7|207913|207763|30
1637267720000|2021-11-18 20:35:20|207915|207765|207904.8|207754.8|207915.2|207765.2|207902.3|207752.3|25
1637267730000|2021-11-18 20:35:30|207902.3|207752.3|207857.1|207707.1|207902.3|207752.3|207854.3|207704.3|26
1637267740000|2021-11-18 20:35:40|207859.4|207709.4|207861.3|207711.3|207864.9|207714.9|207859.4|207709.4|23
1637267750000|2021-11-18 20:35:50|207864.4|207714.4|207862|207712|207867.3|207717.3|207854.8|207704.8|29
1637267760000|2021-11-18 20:36:00|207861.8|207711.8|207856|207706|207863|207713|207855.3|207705.3|30
1637267770000|2021-11-18 20:36:10|207856.8|207706.8|207872.6|207722.6|207873.4|207723.4|207856.4|207706.4|30
1637267780000|2021-11-18 20:36:20|207872.8|207722.8|207887.9|207737.9|207890.9|207740.9|207872.8|207722.8|23
1637267790000|2021-11-18 20:36:30|207893.4|207743.4|207871.5|207721.5|207893.4|207743.4|207867.6|207717.6|26
1637267800000|2021-11-18 20:36:40|207867.6|207717.6|207876.8|207726.8|207880.8|207730.8|207867.6|207717.6|32
1637267810000|2021-11-18 20:36:50|207877.2|207727.2|207876.6|207726.6|207878.9|207728.9|207870.2|207720.2|27
1637267820000|2021-11-18 20:37:00|207876.5|207726.5|207877|207727|207877.7|207727.7|207876|207726|15
1637267830000|2021-11-18 20:37:10|207877.6|207727.6|207871.8|207721.8|207877.7|207727.7|207869.8|207719.8|15
1637267840000|2021-11-18 20:37:20|207871.1|207721.1|207882|207732|207882|207732|207870.6|207720.6|17
1637267850000|2021-11-18 20:37:30|207878.4|207728.4|207901.6|207751.6|207901.9|207751.9|207874.4|207724.4|25
1637267860000|2021-11-18 20:37:40|207899.3|207749.3|207895.2|207745.2|207899.3|207749.3|207895.2|207745.2|17
1637267870000|2021-11-18 20:37:50|207893.6|207743.6|207900.3|207750.3|207903.4|207753.4|207893|207743|18
1637267880000|2021-11-18 20:38:00|207902|207752|207902.3|207752.3|207902.9|207752.9|207896.9|207746.9|17
1637267890000|2021-11-18 20:38:10|207902.5|207752.5|207905.8|207755.8|207906.4|207756.4|207901.6|207751.6|22
1637267900000|2021-11-18 20:38:20|207907.7|207757.7|207936.4|207786.4|207942.3|207792.3|207907.7|207757.7|27
1637267910000|2021-11-18 20:38:30|207935.8|207785.8|207937.4|207787.4|207939|207789|207934.9|207784.9|16
1637267920000|2021-11-18 20:38:40|207937.1|207787.1|207934.3|207784.3|207937.5|207787.5|207934.3|207784.3|14
1637267930000|2021-11-18 20:38:50|207934.5|207784.5|207937.9|207787.9|207938.1|207788.1|207932.6|207782.6|11
1637267940000|2021-11-18 20:39:00|207934.9|207784.9|207935.7|207785.7|207941.3|207791.3|207923.8|207773.8|27
1637267950000|2021-11-18 20:39:10|207935.8|207785.8|207919.7|207769.7|207935.8|207785.8|207918.9|207768.9|30
1637267960000|2021-11-18 20:39:20|207919.1|207769.1|207895.7|207745.7|207921.3|207771.3|207895.7|207745.7|31
1637267970000|2021-11-18 20:39:30|207899.8|207749.8|207901.6|207751.6|207902.5|207752.5|207896.3|207746.3|24
1637267980000|2021-11-18 20:39:40|207901.7|207751.7|207908.2|207758.2|207912.5|207762.5|207900.9|207750.9|22
1637267990000|2021-11-18 20:39:50|207906.5|207756.5|207924.9|207774.9|207925.8|207775.8|207905|207755|23
1637268000000|2021-11-18 20:40:00|207925|207775|207913.1|207763.1|207925|207775|207913.1|207763.1|25
1637268010000|2021-11-18 20:40:10|207913.5|207763.5|207912|207762|207913.8|207763.8|207908.9|207758.9|20
1637268020000|2021-11-18 20:40:20|207910.8|207760.8|207902.1|207752.1|207910.8|207760.8|207893.5|207743.5|30
1637268030000|2021-11-18 20:40:30|207902.2|207752.2|207907.3|207757.3|207907.3|207757.3|207891.1|207741.1|27
1637268040000|2021-11-18 20:40:40|207905.4|207755.4|207908.8|207758.8|207911.6|207761.6|207903.6|207753.6|22
1637268050000|2021-11-18 20:40:50|207908.4|207758.4|207887.8|207737.8|207911|207761|207883.5|207733.5|24
1637268060000|2021-11-18 20:41:00|207890.4|207740.4|207924|207774|207927.8|207777.8|207890.4|207740.4|28
1637268070000|2021-11-18 20:41:10|207923.2|207773.2|207920.8|207770.8|207925.8|207775.8|207920.8|207770.8|16
1637268080000|2021-11-18 20:41:20|207920.5|207770.5|207923.9|207773.9|207924.6|207774.6|207920.5|207770.5|12
1637268090000|2021-11-18 20:41:30|207924.3|207774.3|207938.5|207788.5|207944.9|207794.9|207924.3|207774.3|27
1637268100000|2021-11-18 20:41:40|207936.8|207786.8|207938.2|207788.2|207940.7|207790.7|207935.4|207785.4|21
1637268110000|2021-11-18 20:41:50|207937.5|207787.5|207933.5|207783.5|207939.8|207789.8|207932.9|207782.9|24
1637268120000|2021-11-18 20:42:00|207932.2|207782.2|207927.8|207777.8|207932.7|207782.7|207926.2|207776.2|26
1637268130000|2021-11-18 20:42:10|207924.6|207774.6|207924.7|207774.7|207928.2|207778.2|207924.6|207774.6|18
1637268140000|2021-11-18 20:42:20|207925.2|207775.2|207926.7|207776.7|207926.7|207776.7|207925.2|207775.2|10
1637268150000|2021-11-18 20:42:30|207925.8|207775.8|207926.4|207776.4|207926.9|207776.9|207924.3|207774.3|17
1637268160000|2021-11-18 20:42:40|207926.6|207776.6|207926.7|207776.7|207928.7|207778.7|207926.6|207776.6|16
1637268170000|2021-11-18 20:42:50|207927|207777|207928.6|207778.6|207928.6|207778.6|207926.9|207776.9|9
1637268180000|2021-11-18 20:43:00|207928.5|207778.5|207925.7|207775.7|207928.7|207778.7|207924.6|207774.6|20
1637268190000|2021-11-18 20:43:10|207928.3|207778.3|207928.5|207778.5|207929.5|207779.5|207925|207775|25
1637268200000|2021-11-18 20:43:20|207928|207778|207933|207783|207933.6|207783.6|207926.3|207776.3|26
1637268210000|2021-11-18 20:43:30|207933.4|207783.4|207927.6|207777.6|207934|207784|207923.8|207773.8|23
1637268220000|2021-11-18 20:43:40|207927.7|207777.7|207936|207786|207936.1|207786.1|207922.8|207772.8|30
1637268230000|2021-11-18 20:43:50|207934.2|207784.2|207944.2|207794.2|207945.9|207795.9|207934.2|207784.2|32
1637268240000|2021-11-18 20:44:00|207944.3|207794.3|207944.6|207794.6|207949|207799|207931.8|207781.8|31
1637268250000|2021-11-18 20:44:10|207944.9|207794.9|207941.8|207791.8|207945|207795|207936|207786|33
1637268260000|2021-11-18 20:44:20|207941.6|207791.6|207940.5|207790.5|207946|207796|207934.8|207784.8|26
1637268270000|2021-11-18 20:44:30|207940.4|207790.4|207932.5|207782.5|207941.5|207791.5|207932.4|207782.4|25
1637268280000|2021-11-18 20:44:40|207934.6|207784.6|207938.4|207788.4|207940.6|207790.6|207934.1|207784.1|22
1637268290000|2021-11-18 20:44:50|207939|207789|207934.4|207784.4|207940|207790|207932.9|207782.9|21
1637268300000|2021-11-18 20:45:00|207934.5|207784.5|207932.7|207782.7|207939.4|207789.4|207930.5|207780.5|31
1637268310000|2021-11-18 20:45:10|207933.2|207783.2|207928.4|207778.4|207935.5|207785.5|207928.2|207778.2|18
1637268320000|2021-11-18 20:45:20|207928.8|207778.8|207926.5|207776.5|207928.8|207778.8|207922.3|207772.3|27
1637268330000|2021-11-18 20:45:30|207926.3|207776.3|207925.2|207775.2|207927.4|207777.4|207924.9|207774.9|22
1637268340000|2021-11-18 20:45:40|207926.5|207776.5|207926.5|207776.5|207926.8|207776.8|207924.1|207774.1|15
1637268350000|2021-11-18 20:45:50|207926.2|207776.2|207927.5|207777.5|207927.5|207777.5|207923.7|207773.7|21
1637268360000|2021-11-18 20:46:00|207926.9|207776.9|207918.2|207768.2|207926.9|207776.9|207916.2|207766.2|15
1637268370000|2021-11-18 20:46:10|207917.8|207767.8|207935.8|207785.8|207935.8|207785.8|207917|207767|22
1637268380000|2021-11-18 20:46:20|207935.5|207785.5|207929.6|207779.6|207935.5|207785.5|207926|207776|21
1637268390000|2021-11-18 20:46:30|207930.2|207780.2|207931.1|207781.1|207931.1|207781.1|207928.8|207778.8|12
1637268400000|2021-11-18 20:46:40|207930.6|207780.6|207928.6|207778.6|207930.8|207780.8|207925.9|207775.9|12
1637268410000|2021-11-18 20:46:50|207928.8|207778.8|207928.9|207778.9|207928.9|207778.9|207926.8|207776.8|17
1637268420000|2021-11-18 20:47:00|207928.6|207778.6|207939.5|207789.5|207939.5|207789.5|207927.7|207777.7|12
1637268430000|2021-11-18 20:47:10|207941.9|207791.9|207942.3|207792.3|207943.1|207793.1|207938.6|207788.6|30
1637268440000|2021-11-18 20:47:20|207943.2|207793.2|207944.1|207794.1|207946.3|207796.3|207942.4|207792.4|16
1637268450000|2021-11-18 20:47:30|207944.7|207794.7|207944.5|207794.5|207945.1|207795.1|207941.8|207791.8|13
1637268460000|2021-11-18 20:47:40|207945.3|207795.3|207945.2|207795.2|207947.4|207797.4|207941.4|207791.4|22
1637268470000|2021-11-18 20:47:50|207960.2|207810.2|207971.2|207821.2|207985.3|207835.3|207960.2|207810.2|28
1637268480000|2021-11-18 20:48:00|207971|207821|207967.7|207817.7|207971.8|207821.8|207965.5|207815.5|23
1637268490000|2021-11-18 20:48:10|207964.5|207814.5|207959.6|207809.6|207967.9|207817.9|207959.6|207809.6|18
1637268500000|2021-11-18 20:48:20|207961.8|207811.8|207958.3|207808.3|207961.8|207811.8|207956.1|207806.1|15
1637268510000|2021-11-18 20:48:30|207957.8|207807.8|207963.4|207813.4|207963.4|207813.4|207957.8|207807.8|8
1637268520000|2021-11-18 20:48:40|207963.3|207813.3|207968.3|207818.3|207970.1|207820.1|207963.3|207813.3|14
1637268530000|2021-11-18 20:48:50|207968.4|207818.4|207974.3|207824.3|207978.6|207828.6|207966.7|207816.7|26
1637268540000|2021-11-18 20:49:00|207972.5|207822.5|207973.3|207823.3|207974.9|207824.9|207972.4|207822.4|14
1637268550000|2021-11-18 20:49:10|207973.2|207823.2|207973.9|207823.9|207974.1|207824.1|207972.8|207822.8|8
1637268560000|2021-11-18 20:49:20|207972.5|207822.5|207973.6|207823.6|207973.9|207823.9|207972.4|207822.4|8
1637268570000|2021-11-18 20:49:30|207973.9|207823.9|207974.6|207824.6|207978.7|207828.7|207973.9|207823.9|22
1637268580000|2021-11-18 20:49:40|207974.5|207824.5|207975.4|207825.4|207976.6|207826.6|207974.5|207824.5|18
1637268590000|2021-11-18 20:49:50|207975.5|207825.5|207978.7|207828.7|207978.7|207828.7|207974.3|207824.3|18
1637268600000|2021-11-18 20:50:00|207975.6|207825.6|207974.9|207824.9|207984.8|207834.8|207960.2|207810.2|34
1637268610000|2021-11-18 20:50:10|207974.1|207824.1|207974.8|207824.8|207976.9|207826.9|207967.6|207817.6|27
1637268620000|2021-11-18 20:50:20|207974.3|207824.3|207971.8|207821.8|207978.2|207828.2|207971.8|207821.8|22
1637268630000|2021-11-18 20:50:30|207972.1|207822.1|207972.3|207822.3|207984.3|207834.3|207969.8|207819.8|25
1637268640000|2021-11-18 20:50:40|207971.7|207821.7|207960.2|207810.2|207973.4|207823.4|207960.2|207810.2|14
1637268650000|2021-11-18 20:50:50|207960|207810|207968.2|207818.2|207974.5|207824.5|207960|207810|21
1637268660000|2021-11-18 20:51:00|207967.6|207817.6|207968.2|207818.2|207972.5|207822.5|207965.2|207815.2|28
1637268670000|2021-11-18 20:51:10|207968.8|207818.8|207962.8|207812.8|207969.4|207819.4|207962.8|207812.8|14
1637268680000|2021-11-18 20:51:20|207963.8|207813.8|207967|207817|207967|207817|207963.6|207813.6|10
1637268690000|2021-11-18 20:51:30|207964.6|207814.6|207965|207815|207965.9|207815.9|207963.3|207813.3|18
1637268700000|2021-11-18 20:51:40|207964.9|207814.9|207970.4|207820.4|207975.1|207825.1|207964.9|207814.9|19
1637268710000|2021-11-18 20:51:50|207970.5|207820.5|207969.5|207819.5|207971.2|207821.2|207956.2|207806.2|19
1637268720000|2021-11-18 20:52:00|207969.8|207819.8|207929.9|207779.9|207969.8|207819.8|207926|207776|26
1637268730000|2021-11-18 20:52:10|207926.5|207776.5|207924.2|207774.2|207935.1|207785.1|207922.8|207772.8|27
1637268740000|2021-11-18 20:52:20|207923.2|207773.2|207924.7|207774.7|207928.1|207778.1|207921.5|207771.5|25
1637268750000|2021-11-18 20:52:30|207924.6|207774.6|207927.9|207777.9|207929.4|207779.4|207924.1|207774.1|20
1637268760000|2021-11-18 20:52:40|207926.8|207776.8|207900|207750|207926.8|207776.8|207900|207750|31
1637268770000|2021-11-18 20:52:50|207899|207749|207900|207750|207916.8|207766.8|207894.4|207744.4|29
1637268780000|2021-11-18 20:53:00|207894.3|207744.3|207889.7|207739.7|207894.3|207744.3|207886.2|207736.2|27
1637268790000|2021-11-18 20:53:10|207889.6|207739.6|207888.3|207738.3|207889.9|207739.9|207886.5|207736.5|18
1637268800000|2021-11-18 20:53:20|207888.2|207738.2|207887.3|207737.3|207888.6|207738.6|207887.3|207737.3|6
1637268810000|2021-11-18 20:53:30|207889.5|207739.5|207910.6|207760.6|207910.9|207760.9|207889.5|207739.5|30
1637268820000|2021-11-18 20:53:40|207908.2|207758.2|207901.9|207751.9|207910.2|207760.2|207901.9|207751.9|22
1637268830000|2021-11-18 20:53:50|207903.1|207753.1|207902|207752|207903.6|207753.6|207901.2|207751.2|22
1637268840000|2021-11-18 20:54:00|207900.3|207750.3|207895|207745|207900.3|207750.3|207891.7|207741.7|16
1637268850000|2021-11-18 20:54:10|207894.6|207744.6|207898.2|207748.2|207905|207755|207894.1|207744.1|25
1637268860000|2021-11-18 20:54:20|207902|207752|207909.7|207759.7|207913.6|207763.6|207902|207752|29
1637268870000|2021-11-18 20:54:30|207909.6|207759.6|207922.8|207772.8|207925.3|207775.3|207909.6|207759.6|21
1637268880000|2021-11-18 20:54:40|207921.4|207771.4|207926.4|207776.4|207926.4|207776.4|207921.1|207771.1|10
1637268890000|2021-11-18 20:54:50|207925.6|207775.6|207926.3|207776.3|207927.5|207777.5|207924.7|207774.7|16
1637268900000|2021-11-18 20:55:00|207921.9|207771.9|207920|207770|207925.8|207775.8|207920|207770|22
1637268910000|2021-11-18 20:55:10|207918.9|207768.9|207910.8|207760.8|207919.9|207769.9|207910.8|207760.8|19
1637268920000|2021-11-18 20:55:20|207911.3|207761.3|207906.6|207756.6|207912.8|207762.8|207905.3|207755.3|17
1637268930000|2021-11-18 20:55:30|207906.3|207756.3|207896.3|207746.3|207907.7|207757.7|207892.1|207742.1|16
1637268940000|2021-11-18 20:55:40|207895.8|207745.8|207899.8|207749.8|207905.3|207755.3|207895.8|207745.8|29
1637268950000|2021-11-18 20:55:50|207900.4|207750.4|207893.4|207743.4|207900.4|207750.4|207887.1|207737.1|25
1637268960000|2021-11-18 20:56:00|207893.6|207743.6|207887.6|207737.6|207893.6|207743.6|207882.2|207732.2|28
1637268970000|2021-11-18 20:56:10|207887.7|207737.7|207883.2|207733.2|207887.7|207737.7|207882.6|207732.6|17
1637268980000|2021-11-18 20:56:20|207884.3|207734.3|207887|207737|207890.1|207740.1|207878.8|207728.8|21
1637268990000|2021-11-18 20:56:30|207887.1|207737.1|207881.7|207731.7|207887.6|207737.6|207878.1|207728.1|12
1637269000000|2021-11-18 20:56:40|207880.5|207730.5|207885.1|207735.1|207887.9|207737.9|207880.5|207730.5|23
1637269010000|2021-11-18 20:56:50|207884.9|207734.9|207886.2|207736.2|207886.2|207736.2|207884.3|207734.3|12
1637269020000|2021-11-18 20:57:00|207886.8|207736.8|207857|207707|207887.4|207737.4|207853.9|207703.9|28
1637269030000|2021-11-18 20:57:10|207857.5|207707.5|207858.8|207708.8|207863.2|207713.2|207851.8|207701.8|23
1637269040000|2021-11-18 20:57:20|207851.9|207701.9|207858.6|207708.6|207858.9|207708.9|207851.9|207701.9|20
1637269050000|2021-11-18 20:57:30|207859.8|207709.8|207862|207712|207862.5|207712.5|207857|207707|21
1637269060000|2021-11-18 20:57:40|207861.6|207711.6|207912.8|207762.8|207912.8|207762.8|207860.5|207710.5|24
1637269070000|2021-11-18 20:57:50|207908.9|207758.9|207913.5|207763.5|207913.5|207763.5|207900.2|207750.2|26
1637269080000|2021-11-18 20:58:00|207911.5|207761.5|207933.2|207783.2|207937|207787|207910|207760|31
1637269090000|2021-11-18 20:58:10|207931.7|207781.7|207933.4|207783.4|207934|207784|207927|207777|23
1637269100000|2021-11-18 20:58:20|207927.7|207777.7|207941.5|207791.5|207943|207793|207923.9|207773.9|22
1637269110000|2021-11-18 20:58:30|207941.4|207791.4|207942.7|207792.7|207942.8|207792.8|207941.4|207791.4|13
1637269120000|2021-11-18 20:58:40|207942.6|207792.6|207929.9|207779.9|207945.1|207795.1|207929.9|207779.9|15
1637269130000|2021-11-18 20:58:50|207932.5|207782.5|207914.2|207764.2|207932.5|207782.5|207911.1|207761.1|34
1637269140000|2021-11-18 20:59:00|207914.1|207764.1|207910.7|207760.7|207917.9|207767.9|207908.4|207758.4|29
1637269150000|2021-11-18 20:59:10|207910.9|207760.9|207920.2|207770.2|207920.6|207770.6|207907.8|207757.8|23
1637269160000|2021-11-18 20:59:20|207920.4|207770.4|207917.6|207767.6|207922.5|207772.5|207914|207764|22
1637269170000|2021-11-18 20:59:30|207917.8|207767.8|207922.2|207772.2|207922.9|207772.9|207916.8|207766.8|32
1637269180000|2021-11-18 20:59:40|207921.9|207771.9|207922.7|207772.7|207925.7|207775.7|207917.1|207767.1|32
1637269190000|2021-11-18 20:59:50|207925.4|207775.4|207921.6|207771.6|207928.3|207778.3|207916.8|207766.8|29
1637269200000|2021-11-18 21:00:00|207924.6|207774.6|207934.2|207784.2|207934.2|207784.2|207912.8|207762.8|26
1637269210000|2021-11-18 21:00:10|207934.1|207784.1|207929.6|207779.6|207934.1|207784.1|207928.1|207778.1|21
1637269220000|2021-11-18 21:00:20|207929.4|207779.4|207928.5|207778.5|207929.4|207779.4|207925.5|207775.5|12
1637269230000|2021-11-18 21:00:30|207928.9|207778.9|207938|207788|207940|207790|207928.9|207778.9|16
1637269240000|2021-11-18 21:00:40|207938.1|207788.1|207929.9|207779.9|207938.4|207788.4|207925.5|207775.5|14
1637269250000|2021-11-18 21:00:50|207930.7|207780.7|207923.1|207773.1|207930.7|207780.7|207913|207763|24
1637269260000|2021-11-18 21:01:00|207922|207772|207921|207771|207924.7|207774.7|207920.2|207770.2|15
1637269270000|2021-11-18 21:01:10|207922.3|207772.3|207925.6|207775.6|207929.3|207779.3|207921.5|207771.5|19
1637269280000|2021-11-18 21:01:20|207929.2|207779.2|207925.9|207775.9|207929.2|207779.2|207923.4|207773.4|13
1637269290000|2021-11-18 21:01:30|207925.4|207775.4|207919.8|207769.8|207925.9|207775.9|207919.8|207769.8|13
1637269300000|2021-11-18 21:01:40|207923|207773|207923.7|207773.7|207925.5|207775.5|207921.5|207771.5|19
1637269310000|2021-11-18 21:01:50|207923.5|207773.5|207924.6|207774.6|207925.3|207775.3|207923.1|207773.1|15
1637269320000|2021-11-18 21:02:00|207918.9|207768.9|207897.1|207747.1|207923.5|207773.5|207893.9|207743.9|22
1637269330000|2021-11-18 21:02:10|207893|207743|207900.4|207750.4|207903.2|207753.2|207892.1|207742.1|26
1637269340000|2021-11-18 21:02:20|207902.7|207752.7|207899.5|207749.5|207903.6|207753.6|207895.3|207745.3|22
1637269350000|2021-11-18 21:02:30|207907.4|207757.4|207920.1|207770.1|207926.8|207776.8|207907.4|207757.4|26
1637269360000|2021-11-18 21:02:40|207919|207769|207920.9|207770.9|207921|207771|207917.6|207767.6|22
1637269370000|2021-11-18 21:02:50|207921|207771|207920.4|207770.4|207921.2|207771.2|207916.5|207766.5|14
1637269380000|2021-11-18 21:03:00|207922.7|207772.7|207921.5|207771.5|207922.8|207772.8|207918.3|207768.3|24
1637269390000|2021-11-18 21:03:10|207919.9|207769.9|207927.8|207777.8|207928.7|207778.7|207913.3|207763.3|21
1637269400000|2021-11-18 21:03:20|207926.8|207776.8|207963.5|207813.5|207963.5|207813.5|207926.4|207776.4|19
1637269410000|2021-11-18 21:03:30|207956.6|207806.6|207959.4|207809.4|207964.1|207814.1|207952|207802|16
1637269420000|2021-11-18 21:03:40|207959|207809|207964.8|207814.8|207964.8|207814.8|207959|207809|2
1637269430000|2021-11-18 21:03:50|207961.5|207811.5|207957.5|207807.5|207963.1|207813.1|207957.5|207807.5|15
1637269440000|2021-11-18 21:04:00|207957.2|207807.2|207957|207807|207959.2|207809.2|207957|207807|7
1637269450000|2021-11-18 21:04:10|207959.5|207809.5|207960.8|207810.8|207960.8|207810.8|207957.9|207807.9|14
1637269460000|2021-11-18 21:04:20|207960.6|207810.6|207960.9|207810.9|207960.9|207810.9|207957.8|207807.8|6
1637269470000|2021-11-18 21:04:30|207959.2|207809.2|207959.8|207809.8|207961.1|207811.1|207958.4|207808.4|5
1637269480000|2021-11-18 21:04:40|207955.9|207805.9|207960.4|207810.4|207960.4|207810.4|207955.9|207805.9|5
1637269490000|2021-11-18 21:04:50|207958|207808|207964.7|207814.7|207965.2|207815.2|207958|207808|6
1637269500000|2021-11-18 21:05:00|207951.3|207801.3|207979.9|207829.9|207979.9|207829.9|207951.3|207801.3|18
1637269510000|2021-11-18 21:05:10|207980.6|207830.6|207980.1|207830.1|207983.7|207833.7|207977.1|207827.1|19
1637269520000|2021-11-18 21:05:20|207979|207829|207973.9|207823.9|207979|207829|207966.5|207816.5|21
1637269530000|2021-11-18 21:05:30|207970.3|207820.3|207972.8|207822.8|207977.3|207827.3|207970.3|207820.3|11
1637269540000|2021-11-18 21:05:40|207974.1|207824.1|207969.5|207819.5|207974.2|207824.2|207963.7|207813.7|6
1637269550000|2021-11-18 21:05:50|207969.1|207819.1|207970.5|207820.5|207970.5|207820.5|207968.2|207818.2|8
1637269560000|2021-11-18 21:06:00|207967.2|207817.2|207968.7|207818.7|207972.5|207822.5|207962.8|207812.8|10
1637269570000|2021-11-18 21:06:10|207969.9|207819.9|207970.7|207820.7|207973|207823|207968.4|207818.4|12
1637269580000|2021-11-18 21:06:20|207973.9|207823.9|207968.2|207818.2|207973.9|207823.9|207965.5|207815.5|12
1637269590000|2021-11-18 21:06:30|207967.8|207817.8|207962|207812|207969.3|207819.3|207962|207812|10
1637269600000|2021-11-18 21:06:40|207961.5|207811.5|207969.2|207819.2|207970.6|207820.6|207961.5|207811.5|11
1637269610000|2021-11-18 21:06:50|207975.2|207825.2|207974.6|207824.6|207975.2|207825.2|207970|207820|10
1637269620000|2021-11-18 21:07:00|207973.4|207823.4|207973.9|207823.9|207973.9|207823.9|207959|207809|11
1637269630000|2021-11-18 21:07:10|207964.5|207814.5|207967.5|207817.5|207968.1|207818.1|207964.5|207814.5|11
1637269640000|2021-11-18 21:07:20|207968.2|207818.2|207967.8|207817.8|207978.7|207828.7|207967.8|207817.8|10
1637269650000|2021-11-18 21:07:30|207967.4|207817.4|207976.1|207826.1|207977.5|207827.5|207966.5|207816.5|11
1637269660000|2021-11-18 21:07:40|207976.3|207826.3|207978|207828|207978.3|207828.3|207974.8|207824.8|11
1637269670000|2021-11-18 21:07:50|207972.2|207822.2|207975.4|207825.4|207976.4|207826.4|207969.8|207819.8|14
1637269680000|2021-11-18 21:08:00|207975.2|207825.2|207975.3|207825.3|207976.2|207826.2|207975.2|207825.2|7
1637269690000|2021-11-18 21:08:10|207974.1|207824.1|207967.4|207817.4|207974.1|207824.1|207965|207815|8
1637269700000|2021-11-18 21:08:20|207965.5|207815.5|207974.2|207824.2|207976.5|207826.5|207965.5|207815.5|13
1637269710000|2021-11-18 21:08:30|207970.3|207820.3|207968.2|207818.2|207970.3|207820.3|207967.6|207817.6|5
1637269720000|2021-11-18 21:08:40|207967.8|207817.8|207969.2|207819.2|207971.4|207821.4|207967.8|207817.8|13
1637269730000|2021-11-18 21:08:50|207968.7|207818.7|207971.7|207821.7|207971.7|207821.7|207968|207818|9
1637269740000|2021-11-18 21:09:00|207971|207821|207966.4|207816.4|207971.2|207821.2|207966|207816|16
1637269750000|2021-11-18 21:09:10|207968.6|207818.6|207970|207820|207970.7|207820.7|207968.1|207818.1|13
1637269760000|2021-11-18 21:09:20|207969.9|207819.9|207968|207818|207970.5|207820.5|207967.9|207817.9|11
1637269770000|2021-11-18 21:09:30|207967.9|207817.9|207967|207817|207968.1|207818.1|207967|207817|8
1637269780000|2021-11-18 21:09:40|207966.5|207816.5|207967.6|207817.6|207967.6|207817.6|207966.5|207816.5|7
1637269790000|2021-11-18 21:09:50|207968.1|207818.1|207967.8|207817.8|207968.8|207818.8|207967.1|207817.1|6
1637269800000|2021-11-18 21:10:00|207971|207821|207967.5|207817.5|207977.8|207827.8|207967.5|207817.5|15
1637269810000|2021-11-18 21:10:10|207968.2|207818.2|207970.4|207820.4|207970.6|207820.6|207967.3|207817.3|6
1637269820000|2021-11-18 21:10:20|207966.9|207816.9|207970.5|207820.5|207973.2|207823.2|207966.9|207816.9|7
1637269830000|2021-11-18 21:10:30|207972.7|207822.7|207973.1|207823.1|207974.4|207824.4|207971.3|207821.3|9
1637269840000|2021-11-18 21:10:40|207970.6|207820.6|207971|207821|207980.6|207830.6|207969.2|207819.2|8
1637269850000|2021-11-18 21:10:50|207973.5|207823.5|207971.9|207821.9|207975.6|207825.6|207971.9|207821.9|9
1637269860000|2021-11-18 21:11:00|207971.6|207821.6|207966.4|207816.4|207973.2|207823.2|207966.4|207816.4|12
1637269870000|2021-11-18 21:11:10|207967.1|207817.1|207964.1|207814.1|207967.6|207817.6|207962.9|207812.9|13
1637269880000|2021-11-18 21:11:20|207966.3|207816.3|207970.8|207820.8|207973.2|207823.2|207966.1|207816.1|16
1637269890000|2021-11-18 21:11:30|207968.8|207818.8|207967.6|207817.6|207969.3|207819.3|207967.5|207817.5|10
1637269900000|2021-11-18 21:11:40|207965.4|207815.4|207967.1|207817.1|207967.4|207817.4|207964.4|207814.4|10
1637269910000|2021-11-18 21:11:50|207967.4|207817.4|207966.9|207816.9|207967.4|207817.4|207966.8|207816.8|3
1637269920000|2021-11-18 21:12:00|207967.5|207817.5|207976|207826|207978.2|207828.2|207967.5|207817.5|11
1637269930000|2021-11-18 21:12:10|207982.2|207832.2|207979|207829|207984.2|207834.2|207978.4|207828.4|19
1637269940000|2021-11-18 21:12:20|207978.2|207828.2|207976.8|207826.8|207983.8|207833.8|207976.8|207826.8|12
1637269950000|2021-11-18 21:12:30|207977.3|207827.3|207980.1|207830.1|207983.4|207833.4|207977.3|207827.3|11
1637269960000|2021-11-18 21:12:40|207979.8|207829.8|207978|207828|207980.2|207830.2|207978|207828|9
1637269970000|2021-11-18 21:12:50|207978.4|207828.4|207980.2|207830.2|207984.1|207834.1|207978.4|207828.4|8
1637269980000|2021-11-18 21:13:00|207980.8|207830.8|207974|207824|207984.2|207834.2|207973.1|207823.1|14
1637269990000|2021-11-18 21:13:10|207981.4|207831.4|207976.6|207826.6|207981.4|207831.4|207974.8|207824.8|9
1637270000000|2021-11-18 21:13:20|207975.7|207825.7|207976.6|207826.6|207989.1|207839.1|207975.7|207825.7|10
1637270010000|2021-11-18 21:13:30|207976.7|207826.7|207977.3|207827.3|207977.6|207827.6|207976.4|207826.4|11
1637270020000|2021-11-18 21:13:40|207976.9|207826.9|207987.9|207837.9|207987.9|207837.9|207976.9|207826.9|8
1637270030000|2021-11-18 21:13:50|207974.4|207824.4|207981.3|207831.3|207984.1|207834.1|207968.9|207818.9|15
1637270040000|2021-11-18 21:14:00|207976.7|207826.7|207978.3|207828.3|207980.3|207830.3|207976.7|207826.7|14
1637270050000|2021-11-18 21:14:10|207977.3|207827.3|207981.8|207831.8|207984.6|207834.6|207971.8|207821.8|19
1637270060000|2021-11-18 21:14:20|207980.6|207830.6|207975.2|207825.2|207986.9|207836.9|207969.1|207819.1|20
1637270070000|2021-11-18 21:14:30|207975.3|207825.3|207983.3|207833.3|207989.1|207839.1|207973|207823|23
1637270080000|2021-11-18 21:14:40|207985.7|207835.7|207982|207832|207987.7|207837.7|207975.9|207825.9|24
1637270090000|2021-11-18 21:14:50|207981.2|207831.2|208031.6|207881.6|208034.8|207884.8|207980|207830|22
1637270100000|2021-11-18 21:15:00|208031.8|207881.8|208034.7|207884.7|208037.7|207887.7|208031.4|207881.4|13
1637270110000|2021-11-18 21:15:10|208034.4|207884.4|208032.3|207882.3|208034.4|207884.4|208032.3|207882.3|12
1637270120000|2021-11-18 21:15:20|208038.3|207888.3|208034|207884|208038.3|207888.3|208031.9|207881.9|16
1637270130000|2021-11-18 21:15:30|208034.7|207884.7|208034.6|207884.6|208035|207885|208034.2|207884.2|7
1637270140000|2021-11-18 21:15:40|208034.8|207884.8|208037.5|207887.5|208038.9|207888.9|208033.9|207883.9|8
1637270150000|2021-11-18 21:15:50|208037.3|207887.3|208026.2|207876.2|208037.3|207887.3|208025.9|207875.9|12
1637270160000|2021-11-18 21:16:00|208025.9|207875.9|208032.2|207882.2|208032.2|207882.2|208025.9|207875.9|11
1637270170000|2021-11-18 21:16:10|208031.3|207881.3|208023.7|207873.7|208034.4|207884.4|208023.7|207873.7|11
1637270180000|2021-11-18 21:16:20|207980.8|207830.8|207987.6|207837.6|207988.9|207838.9|207978.3|207828.3|16
1637270190000|2021-11-18 21:16:30|207986.9|207836.9|207980.6|207830.6|207989.5|207839.5|207979.3|207829.3|8
1637270200000|2021-11-18 21:16:40|207979.4|207829.4|207980.3|207830.3|207980.3|207830.3|207979.3|207829.3|8
1637270210000|2021-11-18 21:16:50|207980.2|207830.2|207984.5|207834.5|207984.7|207834.7|207980.2|207830.2|10
1637270220000|2021-11-18 21:17:00|207983.7|207833.7|207969.7|207819.7|207983.7|207833.7|207968.7|207818.7|15
1637270230000|2021-11-18 21:17:10|207970.8|207820.8|207974|207824|207974.6|207824.6|207965|207815|19
1637270240000|2021-11-18 21:17:20|207974.2|207824.2|207973|207823|207974.2|207824.2|207973|207823|13
1637270250000|2021-11-18 21:17:30|207973.1|207823.1|207973.1|207823.1|207975.3|207825.3|207972.4|207822.4|15
1637270260000|2021-11-18 21:17:40|207961.7|207811.7|207925.9|207775.9|207963|207813|207922.2|207772.2|23
1637270270000|2021-11-18 21:17:50|207926.9|207776.9|207917.9|207767.9|207926.9|207776.9|207917|207767|25
1637270280000|2021-11-18 21:18:00|207919.7|207769.7|207921.7|207771.7|207923.2|207773.2|207919.6|207769.6|28
1637270290000|2021-11-18 21:18:10|207923.5|207773.5|207922.6|207772.6|207925.1|207775.1|207917.4|207767.4|27
1637270300000|2021-11-18 21:18:20|207925.5|207775.5|207918.5|207768.5|207925.5|207775.5|207913.7|207763.7|32
1637270310000|2021-11-18 21:18:30|207921.6|207771.6|207915.7|207765.7|207921.6|207771.6|207913.9|207763.9|28
1637270320000|2021-11-18 21:18:40|207916.9|207766.9|207920.2|207770.2|207920.2|207770.2|207916|207766|24
1637270330000|2021-11-18 21:18:50|207920.1|207770.1|207920.9|207770.9|207920.9|207770.9|207917.2|207767.2|26
1637270340000|2021-11-18 21:19:00|207919.2|207769.2|207919.4|207769.4|207923.4|207773.4|207919.2|207769.2|20
1637270350000|2021-11-18 21:19:10|207920.3|207770.3|207918.6|207768.6|207921.5|207771.5|207917.3|207767.3|22
1637270360000|2021-11-18 21:19:20|207918.5|207768.5|207921.9|207771.9|207922.2|207772.2|207918.5|207768.5|19
1637270370000|2021-11-18 21:19:30|207919.1|207769.1|207918.3|207768.3|207921.7|207771.7|207916.9|207766.9|22
1637270380000|2021-11-18 21:19:40|207918.6|207768.6|207915.3|207765.3|207918.6|207768.6|207914.5|207764.5|14
1637270390000|2021-11-18 21:19:50|207916.7|207766.7|207921.3|207771.3|207921.3|207771.3|207911.5|207761.5|17
1637270400000|2021-11-18 21:20:00|207919.9|207769.9|207921.4|207771.4|207922.3|207772.3|207916.1|207766.1|21
1637270410000|2021-11-18 21:20:10|207922|207772|207916.9|207766.9|207922.9|207772.9|207916.9|207766.9|21
1637270420000|2021-11-18 21:20:20|207917.2|207767.2|207917.2|207767.2|207918.5|207768.5|207915.1|207765.1|16
1637270430000|2021-11-18 21:20:30|207917.3|207767.3|207914.2|207764.2|207918.8|207768.8|207911.2|207761.2|30
1637270440000|2021-11-18 21:20:40|207914.3|207764.3|207914|207764|207914.4|207764.4|207913|207763|12
1637270450000|2021-11-18 21:20:50|207914.3|207764.3|207911.2|207761.2|207914.3|207764.3|207908.9|207758.9|14
1637270460000|2021-11-18 21:21:00|207911.3|207761.3|207915.6|207765.6|207920.2|207770.2|207911.2|207761.2|10
1637270470000|2021-11-18 21:21:10|207917|207767|207914.2|207764.2|207917.3|207767.3|207913.6|207763.6|11
1637270480000|2021-11-18 21:21:20|207914.3|207764.3|207909.9|207759.9|207914.5|207764.5|207907.4|207757.4|13
1637270490000|2021-11-18 21:21:30|207910.2|207760.2|207916.6|207766.6|207921.7|207771.7|207909|207759|17
1637270500000|2021-11-18 21:21:40|207914|207764|207913.4|207763.4|207918.6|207768.6|207911.8|207761.8|25
1637270510000|2021-11-18 21:21:50|207914.1|207764.1|207911.7|207761.7|207918.4|207768.4|207911.1|207761.1|19
1637270520000|2021-11-18 21:22:00|207915.5|207765.5|207911.6|207761.6|207915.5|207765.5|207911.2|207761.2|15
1637270530000|2021-11-18 21:22:10|207911.9|207761.9|207914.4|207764.4|207916.7|207766.7|207910.6|207760.6|20
1637270540000|2021-11-18 21:22:20|207915|207765|207912.6|207762.6|207916.6|207766.6|207912.5|207762.5|22
1637270550000|2021-11-18 21:22:30|207913|207763|207913.3|207763.3|207915.5|207765.5|207912.8|207762.8|19
1637270560000|2021-11-18 21:22:40|207912.8|207762.8|207915.7|207765.7|207918.1|207768.1|207907.8|207757.8|13
1637270570000|2021-11-18 21:22:50|207915.8|207765.8|207914.2|207764.2|207917.4|207767.4|207912.7|207762.7|23
1637270580000|2021-11-18 21:23:00|207915|207765|207901.7|207751.7|207917.1|207767.1|207897.9|207747.9|23
1637270590000|2021-11-18 21:23:10|207904.1|207754.1|207901.8|207751.8|207906.7|207756.7|207899.3|207749.3|16
1637270600000|2021-11-18 21:23:20|207901.7|207751.7|207905.3|207755.3|207905.3|207755.3|207899.4|207749.4|15
1637270610000|2021-11-18 21:23:30|207905.1|207755.1|207902.8|207752.8|207905.1|207755.1|207899.4|207749.4|10
1637270620000|2021-11-18 21:23:40|207903.2|207753.2|207900.6|207750.6|207903.2|207753.2|207899.3|207749.3|10
1637270630000|2021-11-18 21:23:50|207900.4|207750.4|207915.2|207765.2|207918.1|207768.1|207897.9|207747.9|18
1637270640000|2021-11-18 21:24:00|207915.5|207765.5|207915.1|207765.1|207921.5|207771.5|207914|207764|21
1637270650000|2021-11-18 21:24:10|207913.9|207763.9|207916.8|207766.8|207918|207768|207912.5|207762.5|22
1637270660000|2021-11-18 21:24:20|207916.6|207766.6|207914|207764|207916.6|207766.6|207913.7|207763.7|17
1637270670000|2021-11-18 21:24:30|207914.4|207764.4|207913.6|207763.6|207917.7|207767.7|207913.6|207763.6|22
1637270680000|2021-11-18 21:24:40|207913.5|207763.5|207912.8|207762.8|207914.5|207764.5|207910.7|207760.7|24
1637270690000|2021-11-18 21:24:50|207913.5|207763.5|207913.3|207763.3|207916.1|207766.1|207912.9|207762.9|20
1637270700000|2021-11-18 21:25:00|207913.6|207763.6|207914.9|207764.9|207917.7|207767.7|207912.7|207762.7|23
1637270710000|2021-11-18 21:25:10|207915.6|207765.6|207914|207764|207917|207767|207912.2|207762.2|16
1637270720000|2021-11-18 21:25:20|207913.5|207763.5|207916.9|207766.9|207917.9|207767.9|207913.5|207763.5|16
1637270730000|2021-11-18 21:25:30|207916.3|207766.3|207912.6|207762.6|207919.5|207769.5|207912.6|207762.6|11
1637270740000|2021-11-18 21:25:40|207911|207761|207920.3|207770.3|207920.8|207770.8|207911|207761|16
1637270750000|2021-11-18 21:25:50|207920.8|207770.8|207916|207766|207920.9|207770.9|207916|207766|12
1637270760000|2021-11-18 21:26:00|207916.3|207766.3|207918.5|207768.5|207919.8|207769.8|207916.3|207766.3|14
1637270770000|2021-11-18 21:26:10|207918.4|207768.4|207918.6|207768.6|207920.3|207770.3|207917.8|207767.8|14
1637270780000|2021-11-18 21:26:20|207918.5|207768.5|207921.1|207771.1|207922.2|207772.2|207918.3|207768.3|15
1637270790000|2021-11-18 21:26:30|207921.2|207771.2|207916.3|207766.3|207921.3|207771.3|207909.6|207759.6|17
1637270800000|2021-11-18 21:26:40|207916|207766|207913.3|207763.3|207920.7|207770.7|207911.4|207761.4|12
1637270810000|2021-11-18 21:26:50|207914.8|207764.8|207915.7|207765.7|207919.6|207769.6|207902.2|207752.2|21
1637270820000|2021-11-18 21:27:00|207924.4|207774.4|207916.6|207766.6|207924.4|207774.4|207913.7|207763.7|19
1637270830000|2021-11-18 21:27:10|207917.9|207767.9|207912.1|207762.1|207918.6|207768.6|207911.5|207761.5|14
1637270840000|2021-11-18 21:27:20|207913.5|207763.5|207913.8|207763.8|207915.4|207765.4|207910.7|207760.7|17
1637270850000|2021-11-18 21:27:30|207915.3|207765.3|207913.6|207763.6|207915.6|207765.6|207912.1|207762.1|15
1637270860000|2021-11-18 21:27:40|207914.4|207764.4|207914|207764|207920.4|207770.4|207914|207764|18
1637270870000|2021-11-18 21:27:50|207914.5|207764.5|207920|207770|207920.3|207770.3|207912.7|207762.7|17
1637270880000|2021-11-18 21:28:00|207922|207772|207921.6|207771.6|207924.8|207774.8|207919.6|207769.6|15
1637270890000|2021-11-18 21:28:10|207921.4|207771.4|207919.1|207769.1|207921.5|207771.5|207919|207769|7
1637270900000|2021-11-18 21:28:20|207919.7|207769.7|207921.7|207771.7|207926|207776|207919.7|207769.7|17
1637270910000|2021-11-18 21:28:30|207917.7|207767.7|207921.6|207771.6|207921.6|207771.6|207915.7|207765.7|20
1637270920000|2021-11-18 21:28:40|207919.1|207769.1|207912.7|207762.7|207924.3|207774.3|207912.7|207762.7|18
1637270930000|2021-11-18 21:28:50|207913.7|207763.7|207922.8|207772.8|207928.2|207778.2|207908.7|207758.7|22
1637270940000|2021-11-18 21:29:00|207908.6|207758.6|207911.5|207761.5|207913.3|207763.3|207908|207758|28
1637270950000|2021-11-18 21:29:10|207911.3|207761.3|207857.7|207707.7|207916.1|207766.1|207849|207699|28
1637270960000|2021-11-18 21:29:20|207859.8|207709.8|207850.1|207700.1|207859.8|207709.8|207844.3|207694.3|18
1637270970000|2021-11-18 21:29:30|207847.5|207697.5|207850.7|207700.7|207851.5|207701.5|207846.1|207696.1|8
1637270980000|2021-11-18 21:29:40|207848.4|207698.4|207852.2|207702.2|207852.2|207702.2|207848.4|207698.4|9
1637270990000|2021-11-18 21:29:50|207852.3|207702.3|207849|207699|207852.3|207702.3|207848|207698|8
1637271000000|2021-11-18 21:30:00|207851.8|207701.8|207854.6|207704.6|207857.7|207707.7|207849|207699|18
1637271010000|2021-11-18 21:30:10|207854.1|207704.1|207855.1|207705.1|207856.8|207706.8|207851.8|207701.8|14
1637271020000|2021-11-18 21:30:20|207855|207705|207854.2|207704.2|207855.7|207705.7|207853.7|207703.7|12
1637271030000|2021-11-18 21:30:30|207852.5|207702.5|207851.1|207701.1|207853.7|207703.7|207850.3|207700.3|12
1637271040000|2021-11-18 21:30:40|207850.4|207700.4|207849.7|207699.7|207851|207701|207849.1|207699.1|15
1637271050000|2021-11-18 21:30:50|207849.5|207699.5|207849.7|207699.7|207851|207701|207848.1|207698.1|15
1637271060000|2021-11-18 21:31:00|207850.5|207700.5|207848.7|207698.7|207852.3|207702.3|207847.8|207697.8|18
1637271070000|2021-11-18 21:31:10|207850|207700|207837.3|207687.3|207852.1|207702.1|207833.1|207683.1|17
1637271080000|2021-11-18 21:31:20|207846.3|207696.3|207785.3|207635.3|207848.5|207698.5|207774.1|207624.1|24
1637271090000|2021-11-18 21:31:30|207786.3|207636.3|207774.3|207624.3|207786.3|207636.3|207771.3|207621.3|24
1637271100000|2021-11-18 21:31:40|207773.8|207623.8|207773.9|207623.9|207774.3|207624.3|207771.4|207621.4|18
1637271110000|2021-11-18 21:31:50|207774.3|207624.3|207763|207613|207775.4|207625.4|207763|207613|18
1637271120000|2021-11-18 21:32:00|207764.9|207614.9|207765.8|207615.8|207769.3|207619.3|207763.2|207613.2|27
1637271130000|2021-11-18 21:32:10|207767.4|207617.4|207769.4|207619.4|207769.8|207619.8|207765.6|207615.6|18
1637271140000|2021-11-18 21:32:20|207769|207619|207762.2|207612.2|207769|207619|207762.2|207612.2|17
1637271150000|2021-11-18 21:32:30|207763|207613|207758.7|207608.7|207763|207613|207750.6|207600.6|16
1637271160000|2021-11-18 21:32:40|207755.9|207605.9|207751.9|207601.9|207755.9|207605.9|207751.9|207601.9|17
1637271170000|2021-11-18 21:32:50|207752.7|207602.7|207767.1|207617.1|207771.5|207621.5|207752.7|207602.7|21
1637271180000|2021-11-18 21:33:00|207767|207617|207766.5|207616.5|207770.2|207620.2|207765.6|207615.6|9
1637271190000|2021-11-18 21:33:10|207766.6|207616.6|207768|207618|207768.7|207618.7|207766.4|207616.4|8
1637271200000|2021-11-18 21:33:20|207768.1|207618.1|207774.9|207624.9|207776.6|207626.6|207767.4|207617.4|15
1637271210000|2021-11-18 21:33:30|207775.2|207625.2|207773.6|207623.6|207779.1|207629.1|207769.2|207619.2|11
1637271220000|2021-11-18 21:33:40|207773.4|207623.4|207774.1|207624.1|207774.1|207624.1|207771.8|207621.8|9
1637271230000|2021-11-18 21:33:50|207774.5|207624.5|207769.9|207619.9|207775.2|207625.2|207769.4|207619.4|9
1637271240000|2021-11-18 21:34:00|207770.7|207620.7|207783.8|207633.8|207784.8|207634.8|207766.7|207616.7|17
1637271250000|2021-11-18 21:34:10|207783.7|207633.7|207776.8|207626.8|207783.7|207633.7|207776.8|207626.8|8
1637271260000|2021-11-18 21:34:20|207777.4|207627.4|207774.7|207624.7|207777.4|207627.4|207770.5|207620.5|6
1637271270000|2021-11-18 21:34:30|207780.3|207630.3|207780|207630|207780.7|207630.7|207775.5|207625.5|13
1637271280000|2021-11-18 21:34:40|207779.7|207629.7|207794.5|207644.5|207794.8|207644.8|207773.6|207623.6|14
1637271290000|2021-11-18 21:34:50|207791.8|207641.8|207780|207630|207793.1|207643.1|207774.5|207624.5|11
1637271300000|2021-11-18 21:35:00|207778.9|207628.9|207787.6|207637.6|207791|207641|207778.9|207628.9|10
1637271310000|2021-11-18 21:35:10|207787.5|207637.5|207795.9|207645.9|207798.5|207648.5|207787.5|207637.5|11
1637271320000|2021-11-18 21:35:20|207795.6|207645.6|207793.5|207643.5|207795.6|207645.6|207787.1|207637.1|9
1637271330000|2021-11-18 21:35:30|207789.9|207639.9|207790.4|207640.4|207794.1|207644.1|207785.7|207635.7|17
1637271340000|2021-11-18 21:35:40|207790|207640|207792.3|207642.3|207798.3|207648.3|207790|207640|18
1637271350000|2021-11-18 21:35:50|207792.5|207642.5|207785.5|207635.5|207792.8|207642.8|207785.5|207635.5|9
1637271360000|2021-11-18 21:36:00|207785.2|207635.2|207788|207638|207795.1|207645.1|207785.2|207635.2|11
1637271370000|2021-11-18 21:36:10|207789.5|207639.5|207790|207640|207790.3|207640.3|207787.6|207637.6|10
1637271380000|2021-11-18 21:36:20|207788.8|207638.8|207795.2|207645.2|207795.2|207645.2|207788.8|207638.8|10
1637271390000|2021-11-18 21:36:30|207795.3|207645.3|207770.1|207620.1|207795.3|207645.3|207767.4|207617.4|18
1637271400000|2021-11-18 21:36:40|207770.9|207620.9|207771.2|207621.2|207784.1|207634.1|207769.7|207619.7|18
1637271410000|2021-11-18 21:36:50|207773.5|207623.5|207772|207622|207773.5|207623.5|207771|207621|14
1637271420000|2021-11-18 21:37:00|207772.7|207622.7|207774.9|207624.9|207775.7|207625.7|207767.3|207617.3|14
1637271430000|2021-11-18 21:37:10|207775.4|207625.4|207773.8|207623.8|207775.4|207625.4|207773|207623|11
1637271440000|2021-11-18 21:37:20|207774.7|207624.7|207769.4|207619.4|207774.7|207624.7|207766.8|207616.8|15
1637271450000|2021-11-18 21:37:30|207772.4|207622.4|207772|207622|207775.2|207625.2|207766.6|207616.6|17
1637271460000|2021-11-18 21:37:40|207771.2|207621.2|207768.1|207618.1|207775.1|207625.1|207767.7|207617.7|17
1637271470000|2021-11-18 21:37:50|207767.5|207617.5|207764.4|207614.4|207767.6|207617.6|207764.4|207614.4|11
1637271480000|2021-11-18 21:38:00|207764.6|207614.6|207766.9|207616.9|207770.2|207620.2|207764.2|207614.2|16
1637271490000|2021-11-18 21:38:10|207767.2|207617.2|207753.4|207603.4|207767.5|207617.5|207753.4|207603.4|20
1637271500000|2021-11-18 21:38:20|207753.3|207603.3|207750.8|207600.8|207758.7|207608.7|207749.6|207599.6|10
1637271510000|2021-11-18 21:38:30|207750.3|207600.3|207752.2|207602.2|207752.9|207602.9|207749.2|207599.2|14
1637271520000|2021-11-18 21:38:40|207751.7|207601.7|207751.8|207601.8|207755.5|207605.5|207751|207601|12
1637271530000|2021-11-18 21:38:50|207751.2|207601.2|207753.2|207603.2|207754.4|207604.4|207751.1|207601.1|10
1637271540000|2021-11-18 21:39:00|207754.3|207604.3|207750.6|207600.6|207755.4|207605.4|207750.6|207600.6|15
1637271550000|2021-11-18 21:39:10|207750|207600|207754.9|207604.9|207758.3|207608.3|207749.4|207599.4|12
1637271560000|2021-11-18 21:39:20|207754.4|207604.4|207759.6|207609.6|207759.6|207609.6|207752.4|207602.4|9
1637271570000|2021-11-18 21:39:30|207757.7|207607.7|207747.1|207597.1|207759.4|207609.4|207746.8|207596.8|16
1637271580000|2021-11-18 21:39:40|207755.8|207605.8|207751.5|207601.5|207756.5|207606.5|207749.9|207599.9|11
1637271590000|2021-11-18 21:39:50|207751.2|207601.2|207749.9|207599.9|207752.2|207602.2|207749.3|207599.3|12
1637271600000|2021-11-18 21:40:00|207754|207604|207752|207602|207755.2|207605.2|207752|207602|9
1637271610000|2021-11-18 21:40:10|207752.4|207602.4|207755.4|207605.4|207759|207609|207752.4|207602.4|11
1637271620000|2021-11-18 21:40:20|207755.6|207605.6|207749.4|207599.4|207758|207608|207749|207599|16
1637271630000|2021-11-18 21:40:30|207750.4|207600.4|207753.6|207603.6|207753.6|207603.6|207746.7|207596.7|10
1637271640000|2021-11-18 21:40:40|207752.2|207602.2|207756.5|207606.5|207760.8|207610.8|207751.8|207601.8|13
1637271650000|2021-11-18 21:40:50|207755.3|207605.3|207753.1|207603.1|207755.3|207605.3|207750.8|207600.8|15
1637271660000|2021-11-18 21:41:00|207755.7|207605.7|207758.7|207608.7|207760.3|207610.3|207753.1|207603.1|15
1637271670000|2021-11-18 21:41:10|207757.5|207607.5|207758.3|207608.3|207762.4|207612.4|207752.1|207602.1|19
1637271680000|2021-11-18 21:41:20|207757.6|207607.6|207751|207601|207757.6|207607.6|207748.2|207598.2|10
1637271690000|2021-11-18 21:41:30|207750.2|207600.2|207753.2|207603.2|207757.7|207607.7|207750.2|207600.2|17
1637271700000|2021-11-18 21:41:40|207753.6|207603.6|207756.1|207606.1|207756.1|207606.1|207750.5|207600.5|14
1637271710000|2021-11-18 21:41:50|207755.8|207605.8|207754.1|207604.1|207759.2|207609.2|207754|207604|14
1637271720000|2021-11-18 21:42:00|207754.3|207604.3|207752.7|207602.7|207756.2|207606.2|207752.7|207602.7|8
1637271730000|2021-11-18 21:42:10|207753|207603|207754.7|207604.7|207754.7|207604.7|207750|207600|14
1637271740000|2021-11-18 21:42:20|207755.8|207605.8|207754|207604|207756.6|207606.6|207753.1|207603.1|11
1637271750000|2021-11-18 21:42:30|207753.5|207603.5|207755.9|207605.9|207757.1|207607.1|207750.9|207600.9|14
1637271760000|2021-11-18 21:42:40|207755.5|207605.5|207755.3|207605.3|207758.8|207608.8|207754.6|207604.6|14
1637271770000|2021-11-18 21:42:50|207755.4|207605.4|207754.7|207604.7|207755.4|207605.4|207754.6|207604.6|9
1637271780000|2021-11-18 21:43:00|207755.7|207605.7|207762.4|207612.4|207768.4|207618.4|207754.5|207604.5|14
1637271790000|2021-11-18 21:43:10|207761.6|207611.6|207781.9|207631.9|207782.7|207632.7|207760.4|207610.4|25
1637271800000|2021-11-18 21:43:20|207781.2|207631.2|207778.1|207628.1|207785.8|207635.8|207778.1|207628.1|14
1637271810000|2021-11-18 21:43:30|207778.5|207628.5|207776.2|207626.2|207778.5|207628.5|207773.3|207623.3|10
1637271820000|2021-11-18 21:43:40|207776.5|207626.5|207770.1|207620.1|207779.6|207629.6|207770.1|207620.1|18
1637271830000|2021-11-18 21:43:50|207771.5|207621.5|207771.3|207621.3|207774.1|207624.1|207769.8|207619.8|10
1637271840000|2021-11-18 21:44:00|207771.2|207621.2|207767.9|207617.9|207772.6|207622.6|207766.7|207616.7|11
1637271850000|2021-11-18 21:44:10|207767.4|207617.4|207769|207619|207770|207620|207767.4|207617.4|9
1637271860000|2021-11-18 21:44:20|207768.5|207618.5|207777|207627|207777.3|207627.3|207765.3|207615.3|9
1637271870000|2021-11-18 21:44:30|207775.9|207625.9|207767.9|207617.9|207778|207628|207767.9|207617.9|10
1637271880000|2021-11-18 21:44:40|207771.7|207621.7|207774|207624|207776.7|207626.7|207765.4|207615.4|16
1637271890000|2021-11-18 21:44:50|207773.3|207623.3|207777.1|207627.1|207780.1|207630.1|207773.3|207623.3|17
1637271900000|2021-11-18 21:45:00|207774.6|207624.6|207770.4|207620.4|207776.4|207626.4|207768.3|207618.3|18
1637271910000|2021-11-18 21:45:10|207771.1|207621.1|207773.6|207623.6|207775.1|207625.1|207771.1|207621.1|14
1637271920000|2021-11-18 21:45:20|207773.7|207623.7|207773.1|207623.1|207778.3|207628.3|207769.4|207619.4|19
1637271930000|2021-11-18 21:45:30|207773.4|207623.4|207772.8|207622.8|207774.6|207624.6|207770.6|207620.6|17
1637271940000|2021-11-18 21:45:40|207773.1|207623.1|207773.5|207623.5|207773.6|207623.6|207773|207623|8
1637271950000|2021-11-18 21:45:50|207773.4|207623.4|207765.8|207615.8|207775.7|207625.7|207765.8|207615.8|18
1637271960000|2021-11-18 21:46:00|207765.9|207615.9|207765.6|207615.6|207767.5|207617.5|207764|207614|19
1637271970000|2021-11-18 21:46:10|207764.7|207614.7|207764.3|207614.3|207764.7|207614.7|207762.5|207612.5|10
1637271980000|2021-11-18 21:46:20|207764.9|207614.9|207765.4|207615.4|207765.9|207615.9|207764.4|207614.4|12
1637271990000|2021-11-18 21:46:30|207765.1|207615.1|207766.4|207616.4|207770.7|207620.7|207765.1|207615.1|15
1637272000000|2021-11-18 21:46:40|207766.2|207616.2|207767.3|207617.3|207769.3|207619.3|207765.9|207615.9|8
1637272010000|2021-11-18 21:46:50|207767.1|207617.1|207761.9|207611.9|207769.2|207619.2|207759.2|207609.2|16
1637272020000|2021-11-18 21:47:00|207763.9|207613.9|207761.4|207611.4|207766.7|207616.7|207760.4|207610.4|9
1637272030000|2021-11-18 21:47:10|207763.5|207613.5|207763.1|207613.1|207765|207615|207762.4|207612.4|9
1637272040000|2021-11-18 21:47:20|207764.7|207614.7|207766|207616|207766.1|207616.1|207764|207614|6
1637272050000|2021-11-18 21:47:30|207767.5|207617.5|207764.4|207614.4|207767.7|207617.7|207761.3|207611.3|8
1637272060000|2021-11-18 21:47:40|207764.9|207614.9|207756.5|207606.5|207769.1|207619.1|207756.5|207606.5|5
1637272070000|2021-11-18 21:47:50|207759.5|207609.5|207769.2|207619.2|207769.3|207619.3|207759.5|207609.5|5
1637272080000|2021-11-18 21:48:00|207768.5|207618.5|207768.1|207618.1|207769.5|207619.5|207768.1|207618.1|3
1637272090000|2021-11-18 21:48:10|207768.3|207618.3|207774.6|207624.6|207778.1|207628.1|207766.2|207616.2|15
1637272100000|2021-11-18 21:48:20|207773.4|207623.4|207773.8|207623.8|207774.6|207624.6|207773.4|207623.4|8
1637272110000|2021-11-18 21:48:30|207774|207624|207774.1|207624.1|207775|207625|207773.6|207623.6|8
1637272120000|2021-11-18 21:48:40|207773.8|207623.8|207780.5|207630.5|207780.6|207630.6|207773.5|207623.5|8
1637272130000|2021-11-18 21:48:50|207778.1|207628.1|207778.5|207628.5|207779.1|207629.1|207777.4|207627.4|6
1637272140000|2021-11-18 21:49:00|207779|207629|207767.2|207617.2|207779|207629|207767.2|207617.2|7
1637272150000|2021-11-18 21:49:10|207768.4|207618.4|207786.5|207636.5|207794.1|207644.1|207768.4|207618.4|30
1637272160000|2021-11-18 21:49:20|207785.5|207635.5|207783.5|207633.5|207793.1|207643.1|207782.9|207632.9|15
1637272170000|2021-11-18 21:49:30|207791|207641|207790.3|207640.3|207792.6|207642.6|207788.8|207638.8|17
1637272180000|2021-11-18 21:49:40|207789.4|207639.4|207791.2|207641.2|207791.2|207641.2|207786.7|207636.7|10
1637272190000|2021-11-18 21:49:50|207792|207642|207797.4|207647.4|207799|207649|207790.6|207640.6|13
1637272200000|2021-11-18 21:50:00|207795.4|207645.4|207776.9|207626.9|207795.5|207645.5|207772.2|207622.2|14
1637272210000|2021-11-18 21:50:10|207775.2|207625.2|207770.4|207620.4|207791.4|207641.4|207769.8|207619.8|18
1637272220000|2021-11-18 21:50:20|207770.3|207620.3|207775.4|207625.4|207782|207632|207770.3|207620.3|11
1637272230000|2021-11-18 21:50:30|207773.7|207623.7|207777.8|207627.8|207783|207633|207771.2|207621.2|14
1637272240000|2021-11-18 21:50:40|207777.3|207627.3|207784.6|207634.6|207787.8|207637.8|207777.3|207627.3|17
1637272250000|2021-11-18 21:50:50|207783.1|207633.1|207774.9|207624.9|207783.1|207633.1|207769.4|207619.4|22
1637272260000|2021-11-18 21:51:00|207773.9|207623.9|207778.7|207628.7|207779.6|207629.6|207771.4|207621.4|15
1637272270000|2021-11-18 21:51:10|207778.2|207628.2|207775.2|207625.2|207778.2|207628.2|207774.2|207624.2|14
1637272280000|2021-11-18 21:51:20|207777.3|207627.3|207777.3|207627.3|207782|207632|207773.9|207623.9|19
1637272290000|2021-11-18 21:51:30|207775.4|207625.4|207775.7|207625.7|207781.7|207631.7|207764.4|207614.4|28
1637272300000|2021-11-18 21:51:40|207776.5|207626.5|207773.5|207623.5|207778.6|207628.6|207761.9|207611.9|14
1637272310000|2021-11-18 21:51:50|207772.7|207622.7|207775.5|207625.5|207778.4|207628.4|207772.7|207622.7|25
1637272320000|2021-11-18 21:52:00|207777.5|207627.5|207781.9|207631.9|207783.9|207633.9|207775.3|207625.3|17
1637272330000|2021-11-18 21:52:10|207783.1|207633.1|207781.7|207631.7|207783.4|207633.4|207778.8|207628.8|14
1637272340000|2021-11-18 21:52:20|207781.1|207631.1|207784.2|207634.2|207784.2|207634.2|207776.4|207626.4|16
1637272350000|2021-11-18 21:52:30|207781.9|207631.9|207776.3|207626.3|207783.9|207633.9|207776.3|207626.3|16
1637272360000|2021-11-18 21:52:40|207777.1|207627.1|207782.7|207632.7|207787|207637|207777.1|207627.1|12
1637272370000|2021-11-18 21:52:50|207785.5|207635.5|207783.2|207633.2|207785.5|207635.5|207779.4|207629.4|13
1637272380000|2021-11-18 21:53:00|207779.3|207629.3|207781.4|207631.4|207782.9|207632.9|207779.3|207629.3|10
1637272390000|2021-11-18 21:53:10|207782|207632|207786.3|207636.3|207786.7|207636.7|207780.1|207630.1|13
1637272400000|2021-11-18 21:53:20|207785|207635|207786.5|207636.5|207787|207637|207783.6|207633.6|9
1637272410000|2021-11-18 21:53:30|207784.1|207634.1|207773.4|207623.4|207784.1|207634.1|207771.5|207621.5|9
1637272420000|2021-11-18 21:53:40|207778.5|207628.5|207782.9|207632.9|207782.9|207632.9|207772.5|207622.5|5
1637272430000|2021-11-18 21:53:50|207780.9|207630.9|207783.5|207633.5|207783.7|207633.7|207777.9|207627.9|5
1637272440000|2021-11-18 21:54:00|207782.5|207632.5|207781|207631|207782.5|207632.5|207778|207628|12
1637272450000|2021-11-18 21:54:10|207781.2|207631.2|207782.3|207632.3|207782.4|207632.4|207779.7|207629.7|5
1637272460000|2021-11-18 21:54:20|207783.2|207633.2|207773.9|207623.9|207795.6|207645.6|207772.3|207622.3|10
1637272470000|2021-11-18 21:54:30|207767.5|207617.5|207771.7|207621.7|207782.7|207632.7|207766.5|207616.5|21
1637272480000|2021-11-18 21:54:40|207771.8|207621.8|207768|207618|207776.5|207626.5|207755.5|207605.5|33
1637272490000|2021-11-18 21:54:50|207770.5|207620.5|207769.9|207619.9|207772.2|207622.2|207766.8|207616.8|35
1637272500000|2021-11-18 21:55:00|207770.9|207620.9|207774.2|207624.2|207777.7|207627.7|207761.1|207611.1|27
1637272510000|2021-11-18 21:55:10|207775.1|207625.1|207762.3|207612.3|207777.2|207627.2|207762.3|207612.3|14
1637272520000|2021-11-18 21:55:20|207747.5|207597.5|207769|207619|207772|207622|207747.5|207597.5|13
1637272530000|2021-11-18 21:55:30|207771.7|207621.7|207764.1|207614.1|207784.2|207634.2|207761.3|207611.3|15
1637272540000|2021-11-18 21:55:40|207765.5|207615.5|207766.5|207616.5|207766.7|207616.7|207763.7|207613.7|12
1637272550000|2021-11-18 21:55:50|207765.6|207615.6|207752.8|207602.8|207766.4|207616.4|207734.3|207584.3|13
1637272560000|2021-11-18 21:56:00|207751.9|207601.9|207798.4|207648.4|207815.5|207665.5|207736.2|207586.2|27
1637272570000|2021-11-18 21:56:10|207799.5|207649.5|207795.3|207645.3|207815.2|207665.2|207794.4|207644.4|17
1637272580000|2021-11-18 21:56:20|207796.9|207646.9|207801.3|207651.3|207802.5|207652.5|207796.9|207646.9|11
1637272590000|2021-11-18 21:56:30|207801.2|207651.2|207920.1|207638.4|207920.7|207653.6|207798.9|207638.4|11
1637272600000|2021-11-18 21:56:40|207915|207638.6|207836.4|207686.4|207915|207689.3|207836.4|207638.6|6
1637272610000|2021-11-18 21:56:50|207899.4|207639.3|207787.8|207637.8|207900.3|207669.2|207782.1|207632.1|9
1637272620000|2021-11-18 21:57:00|207819.5|207669.5|207804.4|207654.4|207884.5|207671.6|207786.5|207607.5|15
1637272630000|2021-11-18 21:57:10|207803.7|207653.7|207894.5|207601.4|207894.5|207660.2|207794.1|207601.4|13
1637272640000|2021-11-18 21:57:20|207900.1|207603.1|207855.4|207595.5|207901.9|207669.1|207819.1|207595.5|8
1637272650000|2021-11-18 21:57:30|207800|207650|207805.9|207655.9|207909.9|207669.1|207796.5|207600.8|15
1637272660000|2021-11-18 21:57:40|207803.1|207653.1|207805.2|207655.2|207818.3|207668.3|207780.1|207630.1|13
1637272670000|2021-11-18 21:57:50|207807.1|207657.1|207791.2|207641.2|207824.8|207674.8|207782.7|207632.7|24
1637272680000|2021-11-18 21:58:00|207811.2|207661.2|207901.6|207622.1|207922.7|207675.2|207801.9|207621.3|26
1637272690000|2021-11-18 21:58:10|207813.2|207663.2|207884.7|207631.2|207903.9|207680.2|207812.4|207623.9|23
1637272700000|2021-11-18 21:58:20|207823.1|207673.1|207816.5|207666.5|207825.5|207675.5|207816.5|207666.5|15
1637272710000|2021-11-18 21:58:30|207816.4|207666.4|207810.4|207660.4|207887.4|207666.4|207810.4|207627.2|4
1637272720000|2021-11-18 21:58:40|207814.3|207664.3|207807.3|207657.3|207863|207664.3|207807.2|207603.2|17
1637272730000|2021-11-18 21:58:50|207805.1|207655.1|207877.2|207608.4|207899.2|207659.6|207805.1|207601.1|9
1637272740000|2021-11-18 21:59:00|207810.3|207611.8|207877.3|207598.1|207877.3|207669.2|207810.3|207598.1|18
1637272750000|2021-11-18 21:59:10|207868.1|207607|207812.8|207662.8|207902.9|207669.6|207812|207607|16
1637272760000|2021-11-18 21:59:20|207809.8|207659.8|207875.3|207600.5|207875.3|207671.2|207809.8|207598.4|9
1637272770000|2021-11-18 21:59:30|207820.6|207670.6|207882.6|207625.1|207882.6|207670.6|207820.6|207625.1|4
1637272780000|2021-11-18 21:59:40|207883.5|207626.5|207888.8|207622.3|207888.8|207626.5|207883.4|207621.9|5
1637272790000|2021-11-18 21:59:50|207885.3|207625|207926.9|207630.1|207926.9|207659.8|207809.8|207602.8|17
1637272800000|2021-11-18 22:00:00|207905.6|207608.6|207898.5|207601.5|207905.6|207608.6|207898.5|207601.5|6
1637272810000|2021-11-18 22:00:10|207900.4|207603.4|207898.5|207601.5|207900.4|207603.4|207898.5|207601.5|2
1637272820000|2021-11-18 22:00:20|207898.2|207601.2|207877.3|207580.3|207898.2|207601.2|207877.3|207580.3|2
1637272830000|2021-11-18 22:00:30|207883.3|207586.3|207882.5|207585.5|207899.1|207602.1|207882.5|207585.5|3
1637272840000|2021-11-18 22:00:40|207886.2|207589.2|207870.8|207573.8|207886.2|207589.2|207870.8|207573.8|5
1637272850000|2021-11-18 22:00:50|207869|207572|207879.3|207582.3|207883.8|207586.8|207869|207572|6
1637272860000|2021-11-18 22:01:00|207890.7|207593.7|207895.5|207598.5|207895.5|207598.5|207882.4|207585.4|5
1637272870000|2021-11-18 22:01:10|207895.8|207598.8|207891.2|207594.2|207895.8|207598.8|207887.6|207590.6|6
1637272880000|2021-11-18 22:01:20|207896.6|207599.6|207896.6|207599.6|207900.6|207603.6|207896.6|207599.6|4
1637272890000|2021-11-18 22:01:30|207900.8|207603.8|207895.4|207598.4|207900.8|207603.8|207885.9|207588.9|6
1637272900000|2021-11-18 22:01:40|207889.7|207592.7|207896.6|207599.6|207899.6|207602.6|207889.7|207592.7|6
1637272910000|2021-11-18 22:01:50|207899.6|207602.6|207891.2|207594.2|207899.6|207602.6|207888|207591|8
1637272920000|2021-11-18 22:02:00|207880.9|207583.9|207880.9|207583.9|207880.9|207583.9|207872.2|207575.2|4
1637272930000|2021-11-18 22:02:10|207872.2|207575.2|207875.5|207578.5|207880.9|207583.9|207867.8|207570.8|7
1637272940000|2021-11-18 22:02:20|207870|207573|207875.5|207578.5|207875.5|207578.5|207870|207573|3
1637272950000|2021-11-18 22:02:30|207870|207573|207872.3|207575.3|207881.2|207584.2|207870|207573|8
1637272960000|2021-11-18 22:02:40|207878.1|207581.1|207881.2|207584.2|207881.2|207584.2|207872.3|207575.3|6
1637272970000|2021-11-18 22:02:50|207874.7|207577.7|207875.8|207578.8|207881.2|207584.2|207870.2|207573.2|8
1637272980000|2021-11-18 22:03:00|207860.5|207563.5|207865.5|207568.5|207865.5|207568.5|207853.8|207556.8|6
1637272990000|2021-11-18 22:03:10|207863.4|207566.4|207868.7|207571.7|207868.7|207571.7|207861.7|207564.7|3
1637273000000|2021-11-18 22:03:20|207865.4|207568.4|207863.3|207566.3|207868.7|207571.7|207769.7|207472.7|8
1637273010000|2021-11-18 22:03:30|207867.1|207570.1|207865|207568|207867.1|207570.1|207772.1|207475.1|5
1637273020000|2021-11-18 22:03:40|207778.3|207481.3|207872|207575|207872|207575|207778.3|207481.3|5
1637273030000|2021-11-18 22:03:50|207867.2|207570.2|207867.2|207570.2|207872|207575|207778.3|207481.3|4
1637273040000|2021-11-18 22:04:00|207860.4|207563.4|207867.2|207570.2|207867.2|207570.2|207772.1|207475.1|7
1637273050000|2021-11-18 22:04:10|207862.6|207565.6|207867.2|207570.2|207867.2|207570.2|207779.7|207482.7|7
1637273060000|2021-11-18 22:04:20|207856.9|207559.9|207858.9|207561.9|207858.9|207561.9|207772.1|207475.1|5
1637273070000|2021-11-18 22:04:30|207777.4|207480.4|207856.9|207559.9|207858.9|207561.9|207772.1|207475.1|5
1637273080000|2021-11-18 22:04:40|207850.8|207553.8|207863.5|207566.5|207863.5|207566.5|207770.6|207473.6|6
1637273090000|2021-11-18 22:04:50|207856.7|207559.7|207773.4|207476.4|207856.7|207559.7|207773.4|207476.4|3
1637273100000|2021-11-18 22:05:00|207762.8|207465.8|207826.2|207529.2|207848.9|207551.9|207762.8|207465.8|5
1637273110000|2021-11-18 22:05:10|207823.9|207526.9|207819|207522|207823.9|207526.9|207819|207522|3
1637273120000|2021-11-18 22:05:20|207820.5|207523.5|207822.6|207525.6|207822.6|207525.6|207820.5|207523.5|2
1637273140000|2021-11-18 22:05:40|207826.8|207529.8|207824.3|207527.3|207826.8|207529.8|207824.3|207527.3|2
1637273150000|2021-11-18 22:05:50|207825.5|207528.5|207825.5|207528.5|207825.5|207528.5|207824.3|207527.3|3
1637273160000|2021-11-18 22:06:00|207825.4|207528.4|207824.5|207527.5|207825.4|207528.4|207821.4|207524.4|5
1637273170000|2021-11-18 22:06:10|207821.3|207524.3|207824.5|207527.5|207824.5|207527.5|207821.3|207524.3|5
1637273180000|2021-11-18 22:06:20|207821.3|207524.3|207815.6|207518.6|207821.3|207524.3|207812.5|207515.5|7
1637273190000|2021-11-18 22:06:30|207816.1|207519.1|207819.4|207522.4|207819.4|207522.4|207816.1|207519.1|9
1637273200000|2021-11-18 22:06:40|207817.5|207520.5|207814.8|207517.8|207817.6|207520.6|207813.3|207516.3|7
1637273210000|2021-11-18 22:06:50|207814.9|207517.9|207805.8|207508.8|207815|207518|207805.8|207508.8|7
1637273220000|2021-11-18 22:07:00|207808.1|207511.1|207823.2|207526.2|207828.3|207531.3|207766.8|207469.8|8
1637273230000|2021-11-18 22:07:10|207816.6|207519.6|207813.1|207516.1|207816.6|207519.6|207813|207516|4
1637273240000|2021-11-18 22:07:20|207813.2|207516.2|207797.9|207500.9|207813.8|207516.8|207797.9|207500.9|7
1637273250000|2021-11-18 22:07:30|207798.1|207501.1|207814.4|207517.4|207828.6|207531.6|207798.1|207501.1|6
1637273260000|2021-11-18 22:07:40|207804.7|207507.7|207807.8|207510.8|207808.3|207511.3|207804.7|207507.7|3
1637273280000|2021-11-18 22:08:00|207806.1|207509.1|207823.9|207526.9|207823.9|207526.9|207806.1|207509.1|6
1637273290000|2021-11-18 22:08:10|207825|207528|207819.8|207522.8|207825|207528|207819.8|207522.8|2
1637273300000|2021-11-18 22:08:20|207814.2|207517.2|207814.8|207517.8|207814.8|207517.8|207814.2|207517.2|2
1637273310000|2021-11-18 22:08:30|207813.3|207516.3|207821.9|207524.9|207824.5|207527.5|207813.3|207516.3|3
1637273320000|2021-11-18 22:08:40|207826.6|207529.6|207827.3|207530.3|207827.3|207530.3|207826.6|207529.6|2
1637273330000|2021-11-18 22:08:50|207817.4|207520.4|207821.5|207524.5|207821.5|207524.5|207817.4|207520.4|4
1637273340000|2021-11-18 22:09:00|207821.4|207524.4|207832.5|207535.5|207832.7|207535.7|207821.4|207524.4|10
1637273350000|2021-11-18 22:09:10|207826.6|207529.6|207826.2|207529.2|207826.6|207529.6|207826.1|207529.1|3
1637273360000|2021-11-18 22:09:20|207825.5|207528.5|207825.5|207528.5|207825.5|207528.5|207825.5|207528.5|1
1637273370000|2021-11-18 22:09:30|207823.4|207526.4|207823.4|207526.4|207823.4|207526.4|207823.4|207526.4|1
1637273380000|2021-11-18 22:09:40|207829.4|207532.4|207822.1|207525.1|207829.4|207532.4|207817.5|207520.5|4
1637273390000|2021-11-18 22:09:50|207835.1|207538.1|207842.8|207545.8|207842.8|207545.8|207835.1|207538.1|2
1637273400000|2021-11-18 22:10:00|207830.7|207533.7|207844.7|207547.7|207851.6|207554.6|207830.7|207533.7|11
1637273410000|2021-11-18 22:10:10|207844.5|207547.5|207848.4|207551.4|207860.4|207563.4|207844.5|207547.5|10
1637273420000|2021-11-18 22:10:20|207832|207535|207847.4|207550.4|207855.9|207558.9|207832|207535|9
1637273430000|2021-11-18 22:10:30|207838.9|207541.9|207840.9|207543.9|207866.2|207569.2|207822.8|207525.8|11
1637273440000|2021-11-18 22:10:40|207844.6|207547.6|207846.2|207549.2|207851.7|207554.7|207844.6|207547.6|9
1637273450000|2021-11-18 22:10:50|207842.6|207545.6|207863.7|207566.7|207872.3|207575.3|207840.9|207543.9|12
1637273460000|2021-11-18 22:11:00|207856|207559|207842.8|207545.8|207856|207559|207832.9|207535.9|10
1637273470000|2021-11-18 22:11:10|207838.1|207541.1|207823.8|207526.8|207866.7|207569.7|207823.8|207526.8|11
1637273480000|2021-11-18 22:11:20|207807.3|207510.3|207835.4|207538.4|207850.8|207553.8|207807.3|207510.3|8
1637273490000|2021-11-18 22:11:30|207844.2|207547.2|207813.7|207516.7|207844.2|207547.2|207778.7|207481.7|10
1637273500000|2021-11-18 22:11:40|207811.8|207514.8|207779.3|207482.3|207811.8|207514.8|207771.9|207474.9|9
1637273510000|2021-11-18 22:11:50|207783.4|207486.4|207822.7|207525.7|207835.2|207538.2|207778.5|207481.5|5
1637273520000|2021-11-18 22:12:00|207824.8|207527.8|207817.9|207520.9|207824.8|207527.8|207804.1|207507.1|10
1637273530000|2021-11-18 22:12:10|207809.8|207512.8|207818.8|207521.8|207833.7|207536.7|207809.8|207512.8|12
1637273540000|2021-11-18 22:12:20|207820.5|207523.5|207821.3|207524.3|207823.8|207526.8|207817.5|207520.5|10
1637273550000|2021-11-18 22:12:30|207825.1|207528.1|207802.6|207505.6|207826.6|207529.6|207802.6|207505.6|11
1637273560000|2021-11-18 22:12:40|207802.9|207505.9|207826.2|207529.2|207858.5|207561.5|207801.8|207504.8|10
1637273570000|2021-11-18 22:12:50|207824.6|207527.6|207824.3|207527.3|207829.4|207532.4|207824.2|207527.2|7
1637273580000|2021-11-18 22:13:00|207829.1|207532.1|207818.5|207521.5|207850.8|207553.8|207818.5|207521.5|7
1637273590000|2021-11-18 22:13:10|207826.1|207529.1|207804.2|207507.2|207826.1|207529.1|207792.9|207495.9|8
1637273600000|2021-11-18 22:13:20|207802.5|207505.5|207831.5|207534.5|207860.3|207563.3|207801.6|207504.6|7
1637273610000|2021-11-18 22:13:30|207833.9|207536.9|207800.8|207503.8|207833.9|207536.9|207800.8|207503.8|6
1637273620000|2021-11-18 22:13:40|207801.7|207504.7|207801.7|207504.7|207802.3|207505.3|207800.3|207503.3|7
1637273630000|2021-11-18 22:13:50|207800.5|207503.5|207837.3|207540.3|207844.2|207547.2|207800.5|207503.5|7
1637273640000|2021-11-18 22:14:00|207827.4|207530.4|207796.1|207499.1|207827.4|207530.4|207789|207492|8
1637273650000|2021-11-18 22:14:10|207794.6|207497.6|207830.8|207533.8|207861.1|207564.1|207794.6|207497.6|6
1637273660000|2021-11-18 22:14:20|207833.4|207536.4|207823.9|207526.9|207833.4|207536.4|207818.5|207521.5|7
1637273670000|2021-11-18 22:14:30|207802.5|207505.5|207801.6|207504.6|207804.2|207507.2|207801.6|207504.6|3
1637273680000|2021-11-18 22:14:40|207803.5|207506.5|207803.3|207506.3|207868.1|207571.1|207798.5|207501.5|8
1637273690000|2021-11-18 22:14:50|207800.4|207503.4|207794.9|207497.9|207800.4|207503.4|207786.7|207489.7|5
1637273700000|2021-11-18 22:15:00|207795.6|207498.6|207826.8|207529.8|207870.6|207573.6|207795.6|207498.6|4
1637273710000|2021-11-18 22:15:10|207828.6|207531.6|207823.9|207526.9|207835.5|207538.5|207823.9|207526.9|7
1637273720000|2021-11-18 22:15:20|207857.9|207560.9|207826.3|207529.3|207859.9|207562.9|207826.3|207529.3|8
1637273730000|2021-11-18 22:15:30|207817.3|207520.3|207812.8|207515.8|207817.3|207520.3|207812.6|207515.6|4
1637273740000|2021-11-18 22:15:40|207818|207521|207801.6|207504.6|207818|207521|207801.6|207504.6|5
1637273750000|2021-11-18 22:15:50|207787.4|207490.4|207798.4|207501.4|207845.1|207548.1|207787.4|207490.4|8
1637273760000|2021-11-18 22:16:00|207806.3|207509.3|207791.6|207494.6|207806.3|207509.3|207790.9|207493.9|9
1637273770000|2021-11-18 22:16:10|207779.8|207482.8|207808.4|207511.4|207833.3|207536.3|207779.8|207482.8|5
1637273780000|2021-11-18 22:16:20|207809.8|207512.8|207798.8|207501.8|207813.1|207516.1|207798.8|207501.8|5
1637273790000|2021-11-18 22:16:30|207806.1|207509.1|207804.4|207507.4|207873.9|207576.9|207793.7|207496.7|8
1637273800000|2021-11-18 22:16:40|207805.7|207508.7|207776|207479|207805.7|207508.7|207760.3|207463.3|7
1637273810000|2021-11-18 22:16:50|207782.7|207485.7|207802.9|207505.9|207838.2|207541.2|207777.3|207480.3|7
1637273820000|2021-11-18 22:17:00|207801.8|207504.8|207809.8|207512.8|207818|207521|207799.3|207502.3|5
1637273830000|2021-11-18 22:17:10|207811.2|207514.2|207785.9|207488.9|207811.2|207514.2|207774.5|207477.5|4
1637273840000|2021-11-18 22:17:20|207860.8|207563.8|207814.9|207517.9|207860.8|207563.8|207799.8|207502.8|5
1637273850000|2021-11-18 22:17:30|207812.9|207515.9|207799.3|207502.3|207812.9|207515.9|207799.3|207502.3|5
1637273860000|2021-11-18 22:17:40|207781.2|207484.2|207798.5|207501.5|207804.3|207507.3|207779.8|207482.8|8
1637273870000|2021-11-18 22:17:50|207800.4|207503.4|207830.4|207533.4|207843.4|207546.4|207800.4|207503.4|6
1637273880000|2021-11-18 22:18:00|207825|207528|207817.7|207520.7|207827.7|207530.7|207817.3|207520.3|6
1637273890000|2021-11-18 22:18:10|207821.8|207524.8|207814.7|207517.7|207842.1|207545.1|207803.5|207506.5|7
1637273900000|2021-11-18 22:18:20|207817.2|207520.2|207815.8|207518.8|207817.2|207520.2|207813.6|207516.6|4
1637273910000|2021-11-18 22:18:30|207819.1|207522.1|207809.7|207512.7|207852.2|207555.2|207809.7|207512.7|8
1637273920000|2021-11-18 22:18:40|207808.6|207511.6|207785.7|207488.7|207808.6|207511.6|207767|207470|7
1637273930000|2021-11-18 22:18:50|207779|207482|207828.2|207531.2|207846.9|207549.9|207779|207482|6
1637273940000|2021-11-18 22:19:00|207827.9|207530.9|207819.5|207522.5|207827.9|207530.9|207819.5|207522.5|5
1637273950000|2021-11-18 22:19:10|207800.1|207503.1|207800.4|207503.4|207800.4|207503.4|207799.1|207502.1|4
1637273960000|2021-11-18 22:19:20|207799.5|207502.5|207800.3|207503.3|207846.1|207549.1|207799.5|207502.5|8
1637273970000|2021-11-18 22:19:30|207780.6|207483.6|207793.8|207496.8|207793.8|207496.8|207780.6|207483.6|4
1637273980000|2021-11-18 22:19:40|207791.4|207494.4|207866.8|207569.8|207914.9|207617.9|207791.4|207494.4|12
1637273990000|2021-11-18 22:19:50|207841|207544|207826.4|207529.4|207842.8|207545.8|207802.3|207505.3|19
1637274000000|2021-11-18 22:20:00|207818.1|207521.1|207856.5|207559.5|207875.4|207578.4|207805.9|207508.9|17
1637274010000|2021-11-18 22:20:10|207856.1|207559.1|207825.8|207528.8|207860.1|207563.1|207825.8|207528.8|14
1637274020000|2021-11-18 22:20:20|207813.5|207516.5|207795|207498|207859.1|207562.1|207795|207498|11
1637274030000|2021-11-18 22:20:30|207740.1|207443.1|207771.1|207474.1|207832|207535|207739.5|207442.5|13
1637274040000|2021-11-18 22:20:40|207755.6|207458.6|207823.9|207526.9|207839.6|207542.6|207755.6|207458.6|12
1637274050000|2021-11-18 22:20:50|207809|207512|207869.8|207572.8|207869.8|207572.8|207807.5|207510.5|9
1637274060000|2021-11-18 22:21:00|207845.8|207548.8|207834.9|207537.9|207859.8|207562.8|207832.3|207535.3|9
1637274070000|2021-11-18 22:21:10|207828.4|207531.4|207790.9|207493.9|207855.4|207558.4|207757.2|207460.2|9
1637274080000|2021-11-18 22:21:20|207806.8|207509.8|207833.5|207536.5|207910.9|207613.9|207791.9|207494.9|9
1637274090000|2021-11-18 22:21:30|207865.7|207568.7|207824.4|207527.4|207886|207589|207808.8|207511.8|8
1637274100000|2021-11-18 22:21:40|207815.8|207518.8|207850.7|207553.7|207861.3|207564.3|207815.8|207518.8|9
1637274110000|2021-11-18 22:21:50|207847.6|207550.6|207899.9|207602.9|207927.7|207630.7|207847.6|207550.6|8
1637274120000|2021-11-18 22:22:00|207901.1|207604.1|207829.3|207532.3|207901.1|207604.1|207829.3|207532.3|8
1637274130000|2021-11-18 22:22:10|207838.7|207541.7|207849.8|207552.8|207850.9|207553.9|207838.7|207541.7|5
1637274140000|2021-11-18 22:22:20|207848.2|207551.2|207873.2|207576.2|207873.2|207576.2|207848.2|207551.2|7
1637274150000|2021-11-18 22:22:30|207876.1|207579.1|207897.7|207600.7|207897.7|207600.7|207838|207541|6
1637274160000|2021-11-18 22:22:40|207883.4|207586.4|207879.2|207582.2|207883.9|207586.9|207879.2|207582.2|5
1637274170000|2021-11-18 22:22:50|207870.8|207573.8|207904.3|207607.3|207904.3|207607.3|207870.8|207573.8|7
1637274180000|2021-11-18 22:23:00|207898.5|207601.5|207894.7|207597.7|207898.5|207601.5|207893.1|207596.1|7
1637274190000|2021-11-18 22:23:10|207893.8|207596.8|207911.9|207614.9|207911.9|207614.9|207893.8|207596.8|6
1637274200000|2021-11-18 22:23:20|207918.9|207621.9|207861.9|207564.9|207918.9|207621.9|207861.9|207564.9|5
1637274210000|2021-11-18 22:23:30|207876.2|207579.2|207858.6|207561.6|207882.2|207585.2|207858.6|207561.6|4
1637274220000|2021-11-18 22:23:40|207851.8|207554.8|207893.1|207596.1|207893.1|207596.1|207851.8|207554.8|6
1637274230000|2021-11-18 22:23:50|207887|207590|207879.3|207582.3|207887|207590|207879.3|207582.3|4
1637274240000|2021-11-18 22:24:00|207880.5|207583.5|207881.2|207584.2|207881.2|207584.2|207878.5|207581.5|3
1637274250000|2021-11-18 22:24:10|207879.3|207582.3|207971|207674|208026.2|207729.2|207879.3|207582.3|15
1637274260000|2021-11-18 22:24:20|207973.3|207676.3|207942.2|207645.2|207975.4|207678.4|207926.3|207629.3|26
1637274270000|2021-11-18 22:24:30|207942.1|207645.1|207938.5|207641.5|207942.2|207645.2|207931.9|207634.9|19
1637274280000|2021-11-18 22:24:40|207941|207644|207927.7|207630.7|207980.4|207683.4|207927.7|207630.7|14
1637274290000|2021-11-18 22:24:50|207924.5|207627.5|207870.7|207573.7|207974.7|207677.7|207870.7|207573.7|21
1637274300000|2021-11-18 22:25:00|207870.4|207573.4|207890.6|207593.6|207926.8|207629.8|207867.7|207570.7|27
1637274310000|2021-11-18 22:25:10|207892.5|207595.5|207859.3|207562.3|207893.4|207596.4|207844.1|207547.1|24
1637274320000|2021-11-18 22:25:20|207859.6|207562.6|207882.2|207585.2|207882.2|207585.2|207836|207539|19
1637274330000|2021-11-18 22:25:30|207886.1|207589.1|207861.6|207564.6|207886.1|207589.1|207854.9|207557.9|22
1637274340000|2021-11-18 22:25:40|207861.8|207564.8|207859.1|207562.1|207862.1|207565.1|207847.2|207550.2|20
1637274350000|2021-11-18 22:25:50|207859.2|207562.2|207850.1|207553.1|207859.3|207562.3|207847|207550|18
1637274360000|2021-11-18 22:26:00|207860.6|207563.6|207853|207556|207869.9|207572.9|207845|207548|15
1637274370000|2021-11-18 22:26:10|207851.7|207554.7|207895.2|207598.2|207914.5|207617.5|207851.7|207554.7|14
1637274380000|2021-11-18 22:26:20|207898.5|207601.5|207938.7|207641.7|208030.5|207733.5|207882|207585|16
1637274390000|2021-11-18 22:26:30|207945.1|207648.1|207974.4|207677.4|207974.4|207677.4|207932.6|207635.6|21
1637274400000|2021-11-18 22:26:40|207974.1|207677.1|207960.5|207663.5|207974.1|207677.1|207942.7|207645.7|15
1637274410000|2021-11-18 22:26:50|207956.6|207659.6|207938.6|207641.6|207959.1|207662.1|207935.2|207638.2|16
1637274420000|2021-11-18 22:27:00|207936.9|207639.9|207914.6|207617.6|207940|207643|207914.6|207617.6|14
1637274430000|2021-11-18 22:27:10|207930.2|207633.2|207934.9|207637.9|207979.6|207682.6|207914.4|207617.4|12
1637274440000|2021-11-18 22:27:20|207955.2|207658.2|207950.8|207653.8|207959.9|207662.9|207929.3|207632.3|12
1637274450000|2021-11-18 22:27:30|207949.6|207652.6|207944.6|207647.6|207965.4|207668.4|207938.3|207641.3|10
1637274460000|2021-11-18 22:27:40|207942.3|207645.3|207936.6|207639.6|207956.7|207659.7|207930.6|207633.6|12
1637274470000|2021-11-18 22:27:50|207935.9|207638.9|207932.1|207635.1|207935.9|207638.9|207914.6|207617.6|5
1637274480000|2021-11-18 22:28:00|207911.5|207614.5|207922.8|207625.8|207940.7|207643.7|207911.5|207614.5|7
1637274490000|2021-11-18 22:28:10|207921|207624|207933.9|207636.9|207943|207646|207912.4|207615.4|14
1637274500000|2021-11-18 22:28:20|207939.7|207642.7|207933.8|207636.8|207941|207644|207907.4|207610.4|7
1637274510000|2021-11-18 22:28:30|207936.1|207639.1|207931.9|207634.9|207936.1|207639.1|207897|207600|9
1637274520000|2021-11-18 22:28:40|207937.7|207640.7|207911.5|207614.5|207940.3|207643.3|207896.8|207599.8|5
1637274530000|2021-11-18 22:28:50|207928.4|207631.4|207932.9|207635.9|207937.6|207640.6|207924|207627|6
1637274540000|2021-11-18 22:29:00|207927.2|207630.2|207910|207613|207971|207674|207910|207613|11
1637274550000|2021-11-18 22:29:10|207906.1|207609.1|207940.8|207643.8|207940.8|207643.8|207906.1|207609.1|8
1637274560000|2021-11-18 22:29:20|207954.1|207657.1|207931.1|207634.1|207968.1|207671.1|207931.1|207634.1|7
1637274570000|2021-11-18 22:29:30|207843.8|207546.8|207914.1|207617.1|207943.4|207646.4|207656.1|207359.1|35
1637274580000|2021-11-18 22:29:40|207891.1|207594.1|207904|207607|207913.2|207616.2|207822.4|207525.4|17
1637274590000|2021-11-18 22:29:50|207895|207598|207851.9|207554.9|207904.2|207607.2|207842.5|207545.5|19
1637274600000|2021-11-18 22:30:00|207856.3|207559.3|207831.5|207534.5|207856.3|207559.3|207810.3|207513.3|25
1637274610000|2021-11-18 22:30:10|207837.9|207540.9|207829.5|207532.5|207848.6|207551.6|207829.1|207532.1|21
1637274620000|2021-11-18 22:30:20|207831.4|207534.4|207840.6|207543.6|207850.2|207553.2|207831.4|207534.4|19
1637274630000|2021-11-18 22:30:30|207839.5|207542.5|207787.7|207490.7|207840.4|207543.4|207767.4|207470.4|15
1637274640000|2021-11-18 22:30:40|207796.2|207499.2|207818|207521|207828|207531|207795.5|207498.5|18
1637274650000|2021-11-18 22:30:50|207829.8|207532.8|207851.3|207554.3|207851.3|207554.3|207821.6|207524.6|10
1637274660000|2021-11-18 22:31:00|207849.9|207552.9|207787.2|207490.2|207851.4|207554.4|207777.8|207480.8|13
1637274670000|2021-11-18 22:31:10|207785.7|207488.7|207803.4|207506.4|207839.8|207542.8|207785.7|207488.7|13
1637274680000|2021-11-18 22:31:20|207819.4|207522.4|207860.3|207563.3|207872.2|207575.2|207729.3|207432.3|15
1637274690000|2021-11-18 22:31:30|207856.7|207559.7|207821.6|207524.6|207856.7|207559.7|207803.4|207506.4|15
1637274700000|2021-11-18 22:31:40|207834.5|207537.5|207821.7|207524.7|207841.7|207544.7|207785.1|207488.1|12
1637274710000|2021-11-18 22:31:50|207805.4|207508.4|207832.7|207535.7|207841.7|207544.7|207805.4|207508.4|21
1637274720000|2021-11-18 22:32:00|207821.6|207524.6|207888.8|207591.8|207899.9|207602.9|207821.6|207524.6|20
1637274730000|2021-11-18 22:32:10|207892.5|207595.5|207888.5|207591.5|207896.5|207599.5|207880.2|207583.2|13
1637274740000|2021-11-18 22:32:20|207884.8|207587.8|207892.7|207595.7|207897.4|207600.4|207884.8|207587.8|16
1637274750000|2021-11-18 22:32:30|207891.6|207594.6|207860.5|207563.5|207905.1|207608.1|207860.5|207563.5|17
1637274760000|2021-11-18 22:32:40|207869.6|207572.6|207841.9|207544.9|207875.6|207578.6|207841.9|207544.9|25
1637274770000|2021-11-18 22:32:50|207853.6|207556.6|207923|207626|207923|207626|207819.4|207522.4|18
1637274780000|2021-11-18 22:33:00|207920|207623|207889.1|207592.1|207923.3|207626.3|207841.7|207544.7|8
1637274790000|2021-11-18 22:33:10|207881.9|207584.9|207869.7|207572.7|207899.6|207602.6|207845.5|207548.5|9
1637274800000|2021-11-18 22:33:20|207886.7|207589.7|207885.9|207588.9|207891.9|207594.9|207848.7|207551.7|11
1637274810000|2021-11-18 22:33:30|207830.2|207533.2|207900.3|207603.3|207900.3|207603.3|207830.2|207533.2|6
1637274820000|2021-11-18 22:33:40|207898.9|207601.9|207833.7|207536.7|207898.9|207601.9|207833.7|207536.7|7
1637274830000|2021-11-18 22:33:50|207859|207562|207863.2|207566.2|207901.5|207604.5|207847.6|207550.6|8
1637274840000|2021-11-18 22:34:00|207861.9|207564.9|207861|207564|207875.1|207578.1|207831.5|207534.5|9
1637274850000|2021-11-18 22:34:10|207862.9|207565.9|207870.8|207573.8|207877.6|207580.6|207838.5|207541.5|8
1637274860000|2021-11-18 22:34:20|207875.7|207578.7|207858.8|207561.8|207875.7|207578.7|207786.4|207489.4|5
1637274870000|2021-11-18 22:34:30|207877.4|207580.4|207892.8|207595.8|207896.4|207599.4|207877.4|207580.4|4
1637274880000|2021-11-18 22:34:40|207897|207600|207888.5|207591.5|207897|207600|207809|207512|9
1637274890000|2021-11-18 22:34:50|207934|207637|207931.7|207634.7|207934|207637|207928.5|207631.5|6
1637274900000|2021-11-18 22:35:00|207931.9|207634.9|207932.6|207635.6|207932.6|207635.6|207931.7|207634.7|5
1637274910000|2021-11-18 22:35:10|207932.4|207635.4|207861.7|207564.7|207932.4|207635.4|207828|207531|6
1637274920000|2021-11-18 22:35:20|207867.7|207570.7|207928.3|207631.3|207928.3|207631.3|207867.7|207570.7|7
1637274930000|2021-11-18 22:35:30|207927.2|207630.2|207859.3|207562.3|207927.2|207630.2|207853.1|207556.1|8
1637274940000|2021-11-18 22:35:40|207869.4|207572.4|207895.1|207598.1|207931.6|207634.6|207866.7|207569.7|13
1637274950000|2021-11-18 22:35:50|207899.2|207602.2|207901.5|207604.5|207901.5|207604.5|207873|207576|10
1637274960000|2021-11-18 22:36:00|207899.1|207602.1|207859.4|207562.4|207905.9|207608.9|207815.8|207518.8|12
1637274970000|2021-11-18 22:36:10|207866.8|207569.8|207896.8|207599.8|207896.8|207599.8|207853.8|207556.8|9
1637274980000|2021-11-18 22:36:20|207894.3|207597.3|207900.8|207603.8|207900.8|207603.8|207886.6|207589.6|4
1637274990000|2021-11-18 22:36:30|207848.5|207551.5|207859.8|207562.8|207879.7|207582.7|207824.9|207527.9|8
1637275000000|2021-11-18 22:36:40|207862.8|207565.8|207892|207595|207899.2|207602.2|207862.8|207565.8|6
1637275010000|2021-11-18 22:36:50|207844.9|207547.9|207894.1|207597.1|207894.1|207597.1|207844.9|207547.9|9
1637275020000|2021-11-18 22:37:00|207899.1|207602.1|207866.2|207569.2|207899.1|207602.1|207848.8|207551.8|7
1637275030000|2021-11-18 22:37:10|207887.8|207590.8|207891.8|207594.8|207898.3|207601.3|207887.8|207590.8|7
1637275040000|2021-11-18 22:37:20|207835.3|207538.3|207916.9|207619.9|207916.9|207619.9|207835.3|207538.3|11
1637275050000|2021-11-18 22:37:30|207909.8|207612.8|207916.1|207619.1|207916.1|207619.1|207893.3|207596.3|7
1637275060000|2021-11-18 22:37:40|207915|207618|207856.3|207559.3|207921.3|207624.3|207824.9|207527.9|6
1637275070000|2021-11-18 22:37:50|207838.2|207541.2|207869.8|207572.8|207872.4|207575.4|207838.2|207541.2|7
1637275080000|2021-11-18 22:38:00|207914.5|207617.5|207917.9|207620.9|207920.4|207623.4|207914.5|207617.5|4
1637275090000|2021-11-18 22:38:10|207931.6|207634.6|207879.7|207582.7|207932.2|207635.2|207817.5|207520.5|8
1637275100000|2021-11-18 22:38:20|207880.1|207583.1|207912.3|207615.3|207912.3|207615.3|207876|207579|6
1637275110000|2021-11-18 22:38:30|207905.6|207608.6|207847|207550|207913.9|207616.9|207832.6|207535.6|7
1637275120000|2021-11-18 22:38:40|207842.6|207545.6|207904.4|207607.4|207917.4|207620.4|207842.6|207545.6|14
1637275130000|2021-11-18 22:38:50|207908.4|207611.4|207853.6|207556.6|207913.9|207616.9|207829|207532|8
1637275140000|2021-11-18 22:39:00|207889.8|207592.8|207886|207589|207889.8|207592.8|207876.3|207579.3|14
1637275150000|2021-11-18 22:39:10|207897.9|207600.9|207906.8|207609.8|207915.8|207618.8|207897.9|207600.9|6
1637275160000|2021-11-18 22:39:20|207911.1|207614.1|207878.9|207581.9|207921.5|207624.5|207876.4|207579.4|8
1637275170000|2021-11-18 22:39:30|207908|207611|207876.4|207579.4|207912.1|207615.1|207845|207548|9
1637275180000|2021-11-18 22:39:40|207873.6|207576.6|207891.1|207594.1|207896.1|207599.1|207873.6|207576.6|12
1637275190000|2021-11-18 22:39:50|207924|207627|207926.5|207629.5|207926.5|207629.5|207924|207627|4
1637275200000|2021-11-18 22:40:00|207924.4|207627.4|207856.7|207559.7|207924.6|207627.6|207807.5|207510.5|4
1637275210000|2021-11-18 22:40:10|207852.9|207555.9|207911.4|207614.4|207911.4|207614.4|207849.5|207552.5|16
1637275220000|2021-11-18 22:40:20|207915.1|207618.1|207876.6|207579.6|207919.9|207622.9|207843.7|207546.7|8
1637275230000|2021-11-18 22:40:30|207900.7|207603.7|207914.4|207617.4|207914.4|207617.4|207856.9|207559.9|13
1637275240000|2021-11-18 22:40:40|207913.9|207616.9|207877.6|207580.6|207913.9|207616.9|207839.9|207542.9|12
1637275250000|2021-11-18 22:40:50|207895.4|207598.4|207863.6|207566.6|207895.4|207598.4|207856.9|207559.9|9
1637275260000|2021-11-18 22:41:00|207858.5|207561.5|207896.2|207599.2|207896.2|207599.2|207857.1|207560.1|5
1637275270000|2021-11-18 22:41:10|207900|207603|207872.4|207575.4|207902.7|207605.7|207839.8|207542.8|7
1637275280000|2021-11-18 22:41:20|207886.3|207589.3|207899.6|207602.6|207899.6|207602.6|207886.3|207589.3|4
1637275290000|2021-11-18 22:41:30|207935.8|207638.8|207876.1|207579.1|207935.8|207638.8|207847.1|207550.1|10
1637275300000|2021-11-18 22:41:40|207876.9|207579.9|207860.7|207563.7|207887.8|207590.8|207832.1|207535.1|18
1637275310000|2021-11-18 22:41:50|207865.9|207568.9|207864.6|207567.6|207881.3|207584.3|207864.6|207567.6|6
1637275320000|2021-11-18 22:42:00|207862.9|207565.9|207865.3|207568.3|207917.2|207620.2|207835.6|207538.6|12
1637275330000|2021-11-18 22:42:10|207872.6|207575.6|207877.5|207580.5|207878.4|207581.4|207856.3|207559.3|13
1637275340000|2021-11-18 22:42:20|207882.2|207585.2|207859.3|207562.3|207882.2|207585.2|207851.1|207554.1|14
1637275350000|2021-11-18 22:42:30|207888.4|207591.4|207884.3|207587.3|207895.5|207598.5|207884.3|207587.3|10
1637275360000|2021-11-18 22:42:40|207884.7|207587.7|207867.5|207570.5|207895.5|207598.5|207835.4|207538.4|8
1637275370000|2021-11-18 22:42:50|207862.6|207565.6|207873.5|207576.5|207890.6|207593.6|207835.5|207538.5|15
1637275380000|2021-11-18 22:43:00|207878.3|207581.3|207895.9|207598.9|207895.9|207598.9|207878.3|207581.3|11
1637275390000|2021-11-18 22:43:10|207889.6|207592.6|207841.3|207544.3|207897.1|207600.1|207831.3|207534.3|8
1637275400000|2021-11-18 22:43:20|207861.3|207564.3|207886.3|207589.3|207887.8|207590.8|207861|207564|11
1637275410000|2021-11-18 22:43:30|207893.1|207596.1|207852|207555|207897.4|207600.4|207839.2|207542.2|7
1637275420000|2021-11-18 22:43:40|207856.2|207559.2|207877.9|207580.9|207893.4|207596.4|207856.2|207559.2|9
1637275430000|2021-11-18 22:43:50|207905.7|207608.7|207863.6|207566.6|207905.7|207608.7|207784.2|207487.2|5
1637275440000|2021-11-18 22:44:00|207884.2|207587.2|207859.1|207562.1|207904|207607|207849|207552|9
1637275450000|2021-11-18 22:44:10|207867.2|207570.2|207889.8|207592.8|207892.4|207595.4|207863.7|207566.7|8
1637275460000|2021-11-18 22:44:20|207894.5|207597.5|207839.6|207542.6|207897.4|207600.4|207839.6|207542.6|5
1637275470000|2021-11-18 22:44:30|207871.2|207574.2|207867.3|207570.3|207877.6|207580.6|207867.3|207570.3|4
1637275480000|2021-11-18 22:44:40|207881.3|207584.3|207911.5|207614.5|207911.5|207614.5|207858|207561|6
1637275490000|2021-11-18 22:44:50|207906.3|207609.3|207871.1|207574.1|207911.1|207614.1|207834.8|207537.8|6
1637275500000|2021-11-18 22:45:00|207827.5|207530.5|207895|207598|207900.1|207603.1|207827.5|207530.5|11
1637275510000|2021-11-18 22:45:10|207891.1|207594.1|207922.5|207625.5|207924.9|207627.9|207891.1|207594.1|6
1637275520000|2021-11-18 22:45:20|207924.8|207627.8|207900.3|207603.3|207924.9|207627.9|207883.5|207586.5|9
1637275530000|2021-11-18 22:45:30|207900.4|207603.4|207904.3|207607.3|207910.9|207613.9|207882.8|207585.8|10
1637275540000|2021-11-18 22:45:40|207905.7|207608.7|207913.9|207616.9|207918.4|207621.4|207905.5|207608.5|8
1637275550000|2021-11-18 22:45:50|207910.1|207613.1|207847.1|207550.1|207916.2|207619.2|207829.6|207532.6|5
1637275560000|2021-11-18 22:46:00|207858.5|207561.5|207900.3|207603.3|207900.3|207603.3|207814.1|207517.1|6
1637275570000|2021-11-18 22:46:10|207907.5|207610.5|207830|207533|207907.5|207610.5|207749.8|207452.8|5
1637275580000|2021-11-18 22:46:20|207874.9|207577.9|207911.7|207614.7|207929.3|207632.3|207874.9|207577.9|9
1637275590000|2021-11-18 22:46:30|207917.1|207620.1|207906.9|207609.9|207917.1|207620.1|207886.5|207589.5|6
1637275600000|2021-11-18 22:46:40|207793.7|207496.7|207850.9|207553.9|207873.2|207576.2|207793.7|207496.7|9
1637275610000|2021-11-18 22:46:50|207875.2|207578.2|207882.9|207585.9|207882.9|207585.9|207875.2|207578.2|4
1637275620000|2021-11-18 22:47:00|207813.9|207516.9|207902.2|207605.2|207906.1|207609.1|207813.9|207516.9|7
1637275630000|2021-11-18 22:47:10|207906.3|207609.3|207878|207581|207921.8|207624.8|207878|207581|6
1637275640000|2021-11-18 22:47:20|207883.6|207586.6|207900.7|207603.7|207922.4|207625.4|207809.2|207512.2|9
1637275650000|2021-11-18 22:47:30|207894.5|207597.5|207910.7|207613.7|207912.5|207615.5|207894.5|207597.5|5
1637275660000|2021-11-18 22:47:40|207897|207600|207840.2|207543.2|207910.7|207613.7|207825.1|207528.1|4
1637275670000|2021-11-18 22:47:50|207818.9|207521.9|207912.2|207615.2|207912.2|207615.2|207818.9|207521.9|10
1637275680000|2021-11-18 22:48:00|207912.6|207615.6|207910.3|207613.3|207919|207622|207910.1|207613.1|6
1637275690000|2021-11-18 22:48:10|207818.4|207521.4|207903.2|207606.2|207903.2|207606.2|207818.4|207521.4|10
1637275700000|2021-11-18 22:48:20|207903.7|207606.7|207858.6|207561.6|207908.6|207611.6|207837.7|207540.7|12
1637275710000|2021-11-18 22:48:30|207863.8|207566.8|207883.8|207586.8|207883.8|207586.8|207863.8|207566.8|6
1637275720000|2021-11-18 22:48:40|207867.8|207570.8|207886|207589|207890.1|207593.1|207867.8|207570.8|9
1637275730000|2021-11-18 22:48:50|207885.1|207588.1|207842.7|207545.7|207918.1|207621.1|207818.1|207521.1|13
1637275740000|2021-11-18 22:49:00|207872.8|207575.8|207880.9|207583.9|207885.5|207588.5|207872.8|207575.8|8
1637275750000|2021-11-18 22:49:10|207865.8|207568.8|207874.4|207577.4|207874.4|207577.4|207802.5|207505.5|7
1637275760000|2021-11-18 22:49:20|207885|207588|207915.3|207618.3|207916.3|207619.3|207884.9|207587.9|7
1637275770000|2021-11-18 22:49:30|207909.2|207612.2|207853.8|207556.8|207912.5|207615.5|207846.4|207549.4|6
1637275780000|2021-11-18 22:49:40|207859.9|207562.9|207909.2|207612.2|207909.2|207612.2|207859.9|207562.9|5
1637275790000|2021-11-18 22:49:50|207918.5|207621.5|207893.3|207596.3|207918.5|207621.5|207832.1|207535.1|7
1637275800000|2021-11-18 22:50:00|207893.1|207596.1|207831.6|207534.6|207893.1|207596.1|207792.4|207495.4|4
1637275810000|2021-11-18 22:50:10|207867.7|207570.7|207877.7|207580.7|207877.7|207580.7|207784|207487|8
1637275820000|2021-11-18 22:50:20|207877.9|207580.9|207905|207608|207905|207608|207877.9|207580.9|5
1637275830000|2021-11-18 22:50:30|207906.1|207609.1|207889.9|207592.9|207906.1|207609.1|207881.1|207584.1|6
1637275840000|2021-11-18 22:50:40|207894.1|207597.1|207910|207613|207912|207615|207894.1|207597.1|4
1637275850000|2021-11-18 22:50:50|207908.2|207611.2|207900.6|207603.6|207908.2|207611.2|207900.6|207603.6|3
1637275860000|2021-11-18 22:51:00|207926.2|207629.2|207879.3|207582.3|207929|207632|207877.5|207580.5|8
1637275870000|2021-11-18 22:51:10|207901.5|207604.5|207903.6|207606.6|207910.2|207613.2|207894.5|207597.5|5
1637275880000|2021-11-18 22:51:20|207910.2|207613.2|207905.7|207608.7|207910.2|207613.2|207873.7|207576.7|9
1637275890000|2021-11-18 22:51:30|207887.6|207590.6|207926.2|207629.2|207926.2|207629.2|207887.6|207590.6|9
1637275900000|2021-11-18 22:51:40|207922.2|207625.2|207925.2|207628.2|207929.6|207632.6|207922.2|207625.2|6
1637275910000|2021-11-18 22:51:50|207876.6|207579.6|207911.7|207614.7|207912.9|207615.9|207876.6|207579.6|7
1637275920000|2021-11-18 22:52:00|207926.1|207629.1|207904.8|207607.8|207926.1|207629.1|207890.8|207593.8|7
1637275930000|2021-11-18 22:52:10|207873.6|207576.6|207911.3|207614.3|207911.3|207614.3|207873.6|207576.6|9
1637275940000|2021-11-18 22:52:20|207910.4|207613.4|207913.6|207616.6|207913.8|207616.8|207905.8|207608.8|7
1637275950000|2021-11-18 22:52:30|207901.2|207604.2|207910.4|207613.4|207912.2|207615.2|207901.2|207604.2|8
1637275960000|2021-11-18 22:52:40|207907.7|207610.7|207922.7|207625.7|207928.1|207631.1|207907.7|207610.7|6
1637275970000|2021-11-18 22:52:50|207885.8|207588.8|207877.1|207580.1|207903.8|207606.8|207877.1|207580.1|6
1637275980000|2021-11-18 22:53:00|207891.9|207594.9|207911|207614|207911|207614|207891.9|207594.9|5
1637275990000|2021-11-18 22:53:10|207911.6|207614.6|207900.9|207603.9|207911.6|207614.6|207900.9|207603.9|3
1637276000000|2021-11-18 22:53:20|207875.5|207578.5|207927.3|207630.3|207927.3|207630.3|207875.5|207578.5|8
1637276010000|2021-11-18 22:53:30|207916.8|207619.8|207924|207627|207927.3|207630.3|207916.8|207619.8|5
1637276020000|2021-11-18 22:53:40|207853.8|207556.8|207900.9|207603.9|207910.9|207613.9|207853.8|207556.8|5
1637276030000|2021-11-18 22:53:50|207919.2|207622.2|207912.9|207615.9|207925.4|207628.4|207884.6|207587.6|7
1637276040000|2021-11-18 22:54:00|207913.1|207616.1|207887.9|207590.9|207914.2|207617.2|207807.8|207510.8|8
1637276050000|2021-11-18 22:54:10|207792.5|207495.5|207910.5|207613.5|207910.7|207613.7|207792.5|207495.5|9
1637276060000|2021-11-18 22:54:20|207912|207615|207902.7|207605.7|207917.1|207620.1|207895.7|207598.7|9
1637276070000|2021-11-18 22:54:30|207923.6|207626.6|207925.4|207628.4|207930.5|207633.5|207923.6|207626.6|4
1637276080000|2021-11-18 22:54:40|207884.5|207587.5|207887.7|207590.7|207902.1|207605.1|207884.5|207587.5|11
1637276090000|2021-11-18 22:54:50|207893|207596|207902.8|207605.8|207902.8|207605.8|207893|207596|2
1637276100000|2021-11-18 22:55:00|207902.6|207605.6|207893.6|207596.6|207927.9|207630.9|207893.6|207596.6|5
1637276110000|2021-11-18 22:55:10|207895.4|207598.4|207911.2|207614.2|207911.2|207614.2|207895.4|207598.4|4
1637276120000|2021-11-18 22:55:20|207921.4|207624.4|207879.3|207582.3|207927.9|207630.9|207876.1|207579.1|5
1637276130000|2021-11-18 22:55:30|207900.8|207603.8|207929|207632|207933.5|207636.5|207900.8|207603.8|5
1637276140000|2021-11-18 22:55:40|207924.4|207627.4|207907.6|207610.6|207929|207632|207891.5|207594.5|7
1637276150000|2021-11-18 22:55:50|207912.6|207615.6|207893.7|207596.7|207912.7|207615.7|207893.4|207596.4|6
1637276160000|2021-11-18 22:56:00|207910.8|207613.8|207910.4|207613.4|207910.8|207613.8|207910.4|207613.4|2
1637276170000|2021-11-18 22:56:10|207901.9|207604.9|207921.5|207624.5|207925.4|207628.4|207900.9|207603.9|5
1637276180000|2021-11-18 22:56:20|207924.9|207627.9|207899.9|207602.9|207929.5|207632.5|207894.1|207597.1|9
1637276190000|2021-11-18 22:56:30|207896.8|207599.8|207885.2|207588.2|207917.5|207620.5|207877.6|207580.6|8
1637276200000|2021-11-18 22:56:40|207893.5|207596.5|207882|207585|207915.4|207618.4|207882|207585|5
1637276210000|2021-11-18 22:56:50|207886.4|207589.4|207911.3|207614.3|207911.3|207614.3|207883.3|207586.3|6
1637276220000|2021-11-18 22:57:00|207902.7|207605.7|207925.1|207628.1|207925.1|207628.1|207902.7|207605.7|5
1637276230000|2021-11-18 22:57:10|207921.5|207624.5|207898.4|207601.4|207921.5|207624.5|207859.8|207562.8|5
1637276240000|2021-11-18 22:57:20|207925.1|207628.1|207922.7|207625.7|207927|207630|207919.5|207622.5|7
1637276250000|2021-11-18 22:57:30|207925.2|207628.2|207892.9|207595.9|207927.1|207630.1|207885.2|207588.2|5
1637276260000|2021-11-18 22:57:40|207896.8|207599.8|207913.3|207616.3|207921.3|207624.3|207889.1|207592.1|6
1637276270000|2021-11-18 22:57:50|207907.1|207610.1|207909.4|207612.4|207916.5|207619.5|207907.1|207610.1|4
1637276280000|2021-11-18 22:58:00|207877.3|207580.3|207888.5|207591.5|207901.7|207604.7|207873.5|207576.5|13
1637276290000|2021-11-18 22:58:10|207897.1|207600.1|207886.9|207589.9|207897.1|207600.1|207876.9|207579.9|8
1637276300000|2021-11-18 22:58:20|207899.3|207602.3|207877.3|207580.3|207905|207608|207862|207565|9
1637276310000|2021-11-18 22:58:30|207872.6|207575.6|207898.1|207601.1|207899.7|207602.7|207789.3|207492.3|17
1637276320000|2021-11-18 22:58:40|207897.7|207600.7|207817|207520|207897.7|207600.7|207816.8|207519.8|18
1637276330000|2021-11-18 22:58:50|207830.2|207533.2|207852.5|207555.5|207855.3|207558.3|207822.7|207525.7|11
1637276340000|2021-11-18 22:59:00|207848.7|207551.7|207867.5|207570.5|207867.8|207570.8|207816.6|207519.6|11
1637276350000|2021-11-18 22:59:10|207833|207536|207833|207536|207870.9|207573.9|207833|207536|10
1637276360000|2021-11-18 22:59:20|207858.8|207561.8|207837|207540|207881.1|207584.1|207811|207514|12
1637276370000|2021-11-18 22:59:30|207854.6|207557.6|207841.3|207544.3|207857.4|207560.4|207824.3|207527.3|13
1637276380000|2021-11-18 22:59:40|207824.5|207527.5|207882.3|207585.3|207882.3|207585.3|207824.5|207527.5|10
1637276390000|2021-11-18 22:59:50|207870.3|207573.3|207882.4|207585.4|207888.4|207591.4|207837.6|207540.6|8
1637276400000|2021-11-18 23:00:00|207817.7|207520.7|207771|207474|207834.1|207537.1|207743.5|207446.5|35
1637276410000|2021-11-18 23:00:10|207752.4|207455.4|207730.9|207433.9|207789.3|207492.3|207730.9|207433.9|30
1637276420000|2021-11-18 23:00:20|207738.4|207441.4|207748|207451|207758.6|207461.6|207727.6|207430.6|32
1637276430000|2021-11-18 23:00:30|207748.2|207451.2|207732.8|207435.8|207812.8|207597.3|207714.2|207417.2|33
1637276440000|2021-11-18 23:00:40|207716.7|207419.7|207724.8|207427.8|207765.1|207468.1|207675.6|207378.6|32
1637276450000|2021-11-18 23:00:50|207731.3|207434.3|207735.7|207438.7|207739.6|207442.6|207724.2|207427.2|26
1637276460000|2021-11-18 23:01:00|207739|207442|207742.1|207445.1|207748.6|207451.6|207737.5|207440.5|26
1637276470000|2021-11-18 23:01:10|207742.4|207445.4|207746.9|207449.9|207765.3|207546|207696|207428.8|33
1637276480000|2021-11-18 23:01:20|207745.6|207448.6|207781.6|207484.6|207783.1|207486.1|207740.7|207443.7|33
1637276490000|2021-11-18 23:01:30|207781|207484|207789.4|207492.4|207789.4|207499|207779.3|207482.3|28
1637276500000|2021-11-18 23:01:40|207782.1|207494.4|207711.4|207561.4|207785.1|207577.9|207710.1|207493.1|27
1637276510000|2021-11-18 23:01:50|207712.8|207562.8|207800.6|207503.6|207807.8|207577.2|207712.8|207495.3|26
1637276520000|2021-11-18 23:02:00|207798.7|207501.7|207791|207494|207803.6|207519.3|207781.6|207485.7|26
1637276530000|2021-11-18 23:02:10|207792.6|207495.6|207783.4|207507.2|207792.6|207567.8|207716.5|207489.9|21
1637276540000|2021-11-18 23:02:20|207708.4|207558.4|207719.1|207569.1|207721.7|207571.7|207708.4|207558.4|22
1637276550000|2021-11-18 23:02:30|207721.8|207571.8|207716.1|207566.1|207795|207595.2|207716.1|207517.1|25
1637276560000|2021-11-18 23:02:40|207727.2|207577.2|207731.8|207581.8|207733.5|207583.5|207714.4|207564.4|27
1637276570000|2021-11-18 23:02:50|207718.4|207568.4|207843.8|207546.8|207843.8|207589|207718.4|207527|21
1637276580000|2021-11-18 23:03:00|207816|207561.9|207764.8|207614.8|207833.5|207614.8|207745.8|207510.8|22
1637276590000|2021-11-18 23:03:10|207764.6|207614.6|207769.6|207619.6|207823.2|207620.1|207763.1|207565.2|23
1637276600000|2021-11-18 23:03:20|207769.2|207619.2|207748.1|207598.1|207772|207622|207748.1|207598.1|16
1637276610000|2021-11-18 23:03:30|207752.4|207602.4|207769.1|207619.1|207772.6|207622.6|207749.6|207599.6|18
1637276620000|2021-11-18 23:03:40|207769.6|207619.6|207765.8|207615.8|207769.6|207619.6|207764.4|207614.4|10
1637276630000|2021-11-18 23:03:50|207752.2|207602.2|207735|207585|207766.2|207616.2|207735|207585|12
1637276640000|2021-11-18 23:04:00|207744.6|207594.6|207754.3|207604.3|207763.5|207613.5|207744.1|207594.1|10
1637276650000|2021-11-18 23:04:10|207760.2|207610.2|207767.7|207617.7|207773.9|207623.9|207754.2|207604.2|16
1637276660000|2021-11-18 23:04:20|207768|207618|207756.9|207606.9|207772|207622|207756.3|207606.3|14
1637276670000|2021-11-18 23:04:30|207762.7|207612.7|207765.8|207615.8|207774.8|207624.8|207754.7|207604.7|13
1637276680000|2021-11-18 23:04:40|207764|207614|207766.8|207616.8|207774.3|207624.3|207762.6|207612.6|12
1637276690000|2021-11-18 23:04:50|207768.5|207618.5|207762.2|207612.2|207768.5|207618.5|207755.8|207605.8|15
1637276700000|2021-11-18 23:05:00|207759.7|207609.7|207755.9|207605.9|207774.1|207624.1|207755.5|207605.5|15
1637276710000|2021-11-18 23:05:10|207751.6|207601.6|207739.1|207589.1|207753.1|207603.1|207735|207585|20
1637276720000|2021-11-18 23:05:20|207742.3|207592.3|207736.8|207586.8|207801.7|207596.8|207735.7|207536.5|11
1637276730000|2021-11-18 23:05:30|207737.7|207587.7|207747.8|207597.8|207748.5|207598.5|207737.2|207587.2|15
1637276740000|2021-11-18 23:05:40|207745.5|207595.5|207754.7|207604.7|207764.6|207614.6|207745.5|207595.5|19
1637276750000|2021-11-18 23:05:50|207755.8|207605.8|207736|207586|207807.2|207607|207730.3|207556.9|20
1637276760000|2021-11-18 23:06:00|207738.2|207588.2|207737.5|207587.5|207743|207593|207731.8|207581.8|17
1637276770000|2021-11-18 23:06:10|207738.8|207588.8|207734.4|207584.4|207764.4|207614.4|207730.8|207580.8|30
1637276780000|2021-11-18 23:06:20|207735.1|207585.1|207731.1|207581.1|207735.1|207585.1|207729.1|207579.1|18
1637276790000|2021-11-18 23:06:30|207731.9|207581.9|207731.1|207581.1|207732.5|207582.5|207724.7|207574.7|18
1637276800000|2021-11-18 23:06:40|207730.1|207580.1|207733.7|207583.7|207733.7|207583.7|207726.4|207576.4|19
1637276810000|2021-11-18 23:06:50|207735|207585|207737.9|207587.9|207739.1|207589.1|207733.7|207583.7|12
1637276820000|2021-11-18 23:07:00|207737.7|207587.7|207732.8|207582.8|207737.9|207587.9|207721.2|207571.2|11
1637276830000|2021-11-18 23:07:10|207725.7|207575.7|207727.6|207577.6|207733.3|207583.3|207721.3|207571.3|17
1637276840000|2021-11-18 23:07:20|207727.2|207577.2|207722.4|207572.4|207730.3|207580.3|207720.8|207570.8|11
1637276850000|2021-11-18 23:07:30|207723.1|207573.1|207731.6|207581.6|207731.6|207581.6|207718.5|207568.5|13
1637276860000|2021-11-18 23:07:40|207732|207582|207735.3|207585.3|207736.1|207586.1|207732|207582|12
1637276870000|2021-11-18 23:07:50|207736.5|207586.5|207738|207588|207738.5|207588.5|207736|207586|14
1637276880000|2021-11-18 23:08:00|207738.1|207588.1|207730|207580|207738.1|207588.1|207726.4|207576.4|11
1637276890000|2021-11-18 23:08:10|207727.9|207577.9|207740.4|207590.4|207743.4|207593.4|207717.3|207567.3|10
1637276900000|2021-11-18 23:08:20|207740.1|207590.1|207739.9|207589.9|207740.7|207590.7|207738.9|207588.9|7
1637276910000|2021-11-18 23:08:30|207736.1|207586.1|207729.5|207579.5|207736.1|207586.1|207726.6|207576.6|8
1637276920000|2021-11-18 23:08:40|207730.1|207580.1|207735.6|207585.6|207736|207586|207730.1|207580.1|4
1637276930000|2021-11-18 23:08:50|207735.7|207585.7|207733.3|207583.3|207735.8|207585.8|207729.5|207579.5|8
1637276940000|2021-11-18 23:09:00|207732.6|207582.6|207734|207584|207742.6|207592.6|207732.6|207582.6|7
1637276950000|2021-11-18 23:09:10|207736.1|207586.1|207735.1|207585.1|207736.3|207586.3|207733.7|207583.7|10
1637276960000|2021-11-18 23:09:20|207724|207574|207730.2|207580.2|207730.2|207580.2|207720.1|207570.1|9
1637276970000|2021-11-18 23:09:30|207729.3|207579.3|207733.2|207583.2|207733.2|207583.2|207722.8|207572.8|6
1637276980000|2021-11-18 23:09:40|207732.6|207582.6|207731.9|207581.9|207734.6|207584.6|207730.8|207580.8|9
1637276990000|2021-11-18 23:09:50|207732.1|207582.1|207723.1|207573.1|207732.8|207582.8|207708.6|207558.6|12
1637277000000|2021-11-18 23:10:00|207712.3|207562.3|207727.6|207577.6|207728.3|207578.3|207712.3|207562.3|9
1637277010000|2021-11-18 23:10:10|207729.5|207579.5|207726.9|207576.9|207731.8|207581.8|207722.3|207572.3|10
1637277020000|2021-11-18 23:10:20|207726.6|207576.6|207734.3|207584.3|207735.1|207585.1|207726.6|207576.6|4
1637277030000|2021-11-18 23:10:30|207734.1|207584.1|207729.6|207579.6|207734.1|207584.1|207720.5|207570.5|7
1637277040000|2021-11-18 23:10:40|207729.2|207579.2|207732.8|207582.8|207732.8|207582.8|207728.1|207578.1|10
1637277050000|2021-11-18 23:10:50|207724|207574|207729.6|207579.6|207729.8|207579.8|207724|207574|6
1637277060000|2021-11-18 23:11:00|207727.7|207577.7|207723.4|207573.4|207735.6|207585.6|207721.2|207571.2|10
1637277070000|2021-11-18 23:11:10|207724.5|207574.5|207723|207573|207724.5|207574.5|207718.2|207568.2|9
1637277080000|2021-11-18 23:11:20|207723.2|207573.2|207726.5|207576.5|207726.5|207576.5|207723.2|207573.2|6
1637277090000|2021-11-18 23:11:30|207725.2|207575.2|207724.2|207574.2|207727.4|207577.4|207720.9|207570.9|5
1637277100000|2021-11-18 23:11:40|207723.1|207573.1|207724.8|207574.8|207728.3|207578.3|207718.4|207568.4|9
1637277110000|2021-11-18 23:11:50|207717.5|207567.5|207723.8|207573.8|207723.8|207573.8|207716|207566|8
1637277120000|2021-11-18 23:12:00|207728|207578|207723.4|207573.4|207729.3|207579.3|207721.8|207571.8|5
1637277130000|2021-11-18 23:12:10|207723.2|207573.2|207734.8|207584.8|207734.8|207584.8|207723.2|207573.2|7
1637277140000|2021-11-18 23:12:20|207733.6|207583.6|207734.5|207584.5|207734.8|207584.8|207733.6|207583.6|3
1637277150000|2021-11-18 23:12:30|207734.7|207584.7|207730.7|207580.7|207734.7|207584.7|207728|207578|6
1637277160000|2021-11-18 23:12:40|207729.9|207579.9|207730.6|207580.6|207731.1|207581.1|207729.9|207579.9|6
1637277170000|2021-11-18 23:12:50|207732.6|207582.6|207729.6|207579.6|207732.6|207582.6|207728|207578|4
1637277180000|2021-11-18 23:13:00|207729.8|207579.8|207721.5|207571.5|207730.4|207580.4|207718.5|207568.5|10
1637277190000|2021-11-18 23:13:10|207736.4|207586.4|207733.5|207583.5|207736.4|207586.4|207718.4|207568.4|9
1637277200000|2021-11-18 23:13:20|207734.7|207584.7|207725|207575|207734.7|207584.7|207719.5|207569.5|5
1637277210000|2021-11-18 23:13:30|207727.9|207577.9|207722.8|207572.8|207728.6|207578.6|207719.4|207569.4|7
1637277220000|2021-11-18 23:13:40|207722.9|207572.9|207759.2|207609.2|207763.4|207613.4|207718.9|207568.9|16
1637277230000|2021-11-18 23:13:50|207757.9|207607.9|207760.4|207610.4|207761.2|207611.2|207757.7|207607.7|14
1637277240000|2021-11-18 23:14:00|207759.2|207609.2|207748.1|207598.1|207759.2|207609.2|207746.5|207596.5|7
1637277250000|2021-11-18 23:14:10|207753.4|207603.4|207750.4|207600.4|207754.7|207604.7|207745.1|207595.1|7
1637277260000|2021-11-18 23:14:20|207748.5|207598.5|207755.8|207605.8|207755.8|207605.8|207748.5|207598.5|10
1637277270000|2021-11-18 23:14:30|207755.1|207605.1|207752.3|207602.3|207755.1|207605.1|207743.2|207593.2|9
1637277280000|2021-11-18 23:14:40|207753.2|207603.2|207744.9|207594.9|207753.8|207603.8|207744.9|207594.9|15
1637277290000|2021-11-18 23:14:50|207747.1|207597.1|207749.8|207599.8|207750|207600|207743.8|207593.8|21
1637277300000|2021-11-18 23:15:00|207750.7|207600.7|207757.6|207607.6|207763.7|207613.7|207739.9|207589.9|26
1637277310000|2021-11-18 23:15:10|207758.3|207608.3|207758.4|207608.4|207766.3|207616.3|207756.9|207606.9|21
1637277320000|2021-11-18 23:15:20|207758.9|207608.9|207753.6|207603.6|207759.7|207609.7|207751.8|207601.8|20
1637277330000|2021-11-18 23:15:30|207753.4|207603.4|207749.7|207599.7|207757.8|207607.8|207749.3|207599.3|16
1637277340000|2021-11-18 23:15:40|207751.5|207601.5|207764.4|207614.4|207765.6|207615.6|207749.7|207599.7|17
1637277350000|2021-11-18 23:15:50|207764.6|207614.6|207753.2|207603.2|207765.9|207615.9|207752|207602|20
1637277360000|2021-11-18 23:16:00|207758.6|207608.6|207758.3|207608.3|207762.1|207612.1|207752.5|207602.5|23
1637277370000|2021-11-18 23:16:10|207758.1|207608.1|207751.9|207601.9|207758.1|207608.1|207741.6|207591.6|22
1637277380000|2021-11-18 23:16:20|207751.3|207601.3|207746.1|207596.1|207755.2|207605.2|207745.1|207595.1|22
1637277390000|2021-11-18 23:16:30|207750.7|207600.7|207758.2|207608.2|207759.8|207609.8|207750.7|207600.7|16
1637277400000|2021-11-18 23:16:40|207762.5|207612.5|207756.5|207606.5|207775.7|207625.7|207754.5|207604.5|21
1637277410000|2021-11-18 23:16:50|207755.8|207605.8|207760.3|207610.3|207762|207612|207755.1|207605.1|15
1637277420000|2021-11-18 23:17:00|207760.4|207610.4|207761.8|207611.8|207762|207612|207760.4|207610.4|9
1637277430000|2021-11-18 23:17:10|207761.9|207611.9|207761.4|207611.4|207764.1|207614.1|207761.4|207611.4|9
1637277440000|2021-11-18 23:17:20|207765.9|207615.9|207751.4|207601.4|207766.1|207616.1|207748.5|207598.5|9
1637277450000|2021-11-18 23:17:30|207748|207598|207746.2|207596.2|207762.4|207612.4|207746.2|207596.2|6
1637277460000|2021-11-18 23:17:40|207749.9|207599.9|207760.1|207610.1|207762.5|207612.5|207749.9|207599.9|5
1637277470000|2021-11-18 23:17:50|207762.7|207612.7|207765.4|207615.4|207766.6|207616.6|207762.7|207612.7|13
1637277480000|2021-11-18 23:18:00|207756.7|207606.7|207756.5|207606.5|207760.3|207610.3|207754.5|207604.5|9
1637277490000|2021-11-18 23:18:10|207755|207605|207734.8|207584.8|207757.1|207607.1|207731.4|207581.4|18
1637277500000|2021-11-18 23:18:20|207734.7|207584.7|207737.6|207587.6|207739.2|207589.2|207734.7|207584.7|13
1637277510000|2021-11-18 23:18:30|207738.2|207588.2|207739.9|207589.9|207739.9|207589.9|207736.6|207586.6|7
1637277520000|2021-11-18 23:18:40|207740.6|207590.6|207734.8|207584.8|207740.6|207590.6|207729.2|207579.2|6
1637277530000|2021-11-18 23:18:50|207734.7|207584.7|207723.8|207573.8|207734.7|207584.7|207723.1|207573.1|6
1637277540000|2021-11-18 23:19:00|207724|207574|207738.9|207588.9|207738.9|207588.9|207724|207574|8
1637277550000|2021-11-18 23:19:10|207738.5|207588.5|207737.1|207587.1|207740.3|207590.3|207736.6|207586.6|13
1637277560000|2021-11-18 23:19:20|207737.2|207587.2|207736.9|207586.9|207738.3|207588.3|207736.9|207586.9|9
1637277570000|2021-11-18 23:19:30|207738.5|207588.5|207737.3|207587.3|207738.5|207588.5|207735.9|207585.9|8
1637277580000|2021-11-18 23:19:40|207736.5|207586.5|207733.2|207583.2|207742.2|207592.2|207733.2|207583.2|10
1637277590000|2021-11-18 23:19:50|207733.1|207583.1|207734.8|207584.8|207735.8|207585.8|207733.1|207583.1|8
1637277600000|2021-11-18 23:20:00|207734|207584|207726.1|207576.1|207737.9|207587.9|207724.1|207574.1|9
1637277610000|2021-11-18 23:20:10|207728.2|207578.2|207731.4|207581.4|207731.4|207581.4|207727.8|207577.8|8
1637277620000|2021-11-18 23:20:20|207737.6|207587.6|207743.8|207593.8|207744.4|207594.4|207737.6|207587.6|13
1637277630000|2021-11-18 23:20:30|207743.2|207593.2|207756|207606|207756|207606|207731.6|207581.6|11
1637277640000|2021-11-18 23:20:40|207840.7|207543.7|207753.5|207603.5|207840.7|207610.2|207753|207543.7|18
1637277650000|2021-11-18 23:20:50|207745.6|207595.6|207757.8|207607.8|207758.5|207608.5|207745.6|207595.6|22
1637277660000|2021-11-18 23:21:00|207758.8|207608.8|207733.2|207583.2|207758.8|207608.8|207733.2|207583.2|20
1637277670000|2021-11-18 23:21:10|207736.1|207586.1|207742.7|207592.7|207742.8|207592.8|207736.1|207586.1|15
1637277680000|2021-11-18 23:21:20|207746.3|207596.3|207760.1|207610.1|207760.1|207610.1|207736.4|207586.4|23
1637277690000|2021-11-18 23:21:30|207761.1|207611.1|207766.1|207616.1|207766.9|207616.9|207761.1|207611.1|14
1637277700000|2021-11-18 23:21:40|207765.7|207615.7|207759.6|207609.6|207768.5|207618.5|207758.6|207608.6|13
1637277710000|2021-11-18 23:21:50|207759.4|207609.4|207766.5|207616.5|207767.5|207617.5|207759.4|207609.4|13
1637277720000|2021-11-18 23:22:00|207765.7|207615.7|207764.2|207614.2|207765.7|207615.7|207749.8|207599.8|9
1637277730000|2021-11-18 23:22:10|207764.3|207614.3|207762.1|207612.1|207765.1|207615.1|207761.7|207611.7|10
1637277740000|2021-11-18 23:22:20|207762.3|207612.3|207767|207617|207767|207617|207761.6|207611.6|6
1637277750000|2021-11-18 23:22:30|207763.8|207613.8|207756.9|207606.9|207763.9|207613.9|207749.8|207599.8|8
1637277760000|2021-11-18 23:22:40|207759.4|207609.4|207749.6|207599.6|207759.8|207609.8|207749.6|207599.6|6
1637277770000|2021-11-18 23:22:50|207749.2|207599.2|207750|207600|207763.4|207613.4|207745.2|207595.2|11
1637277780000|2021-11-18 23:23:00|207741.1|207591.1|207749.2|207599.2|207749.4|207599.4|207739.4|207589.4|9
1637277790000|2021-11-18 23:23:10|207756|207606|207752.2|207602.2|207758.6|207608.6|207750.6|207600.6|10
1637277800000|2021-11-18 23:23:20|207766.5|207616.5|207767|207617|207767.5|207617.5|207766.5|207616.5|5
1637277810000|2021-11-18 23:23:30|207765.7|207615.7|207768.1|207618.1|207768.5|207618.5|207765.7|207615.7|7
1637277820000|2021-11-18 23:23:40|207763.5|207613.5|207746.9|207596.9|207767.5|207617.5|207732|207582|9
1637277830000|2021-11-18 23:23:50|207746.7|207596.7|207757.5|207607.5|207758.9|207608.9|207745.9|207595.9|6
1637277840000|2021-11-18 23:24:00|207759.5|207609.5|207746.3|207596.3|207759.5|207609.5|207744|207594|11
1637277850000|2021-11-18 23:24:10|207747.6|207597.6|207758.2|207608.2|207758.2|207608.2|207747.6|207597.6|4
1637277860000|2021-11-18 23:24:20|207761.6|207611.6|207764|207614|207765.5|207615.5|207761.6|207611.6|10
1637277870000|2021-11-18 23:24:30|207750|207600|207747.7|207597.7|207765.1|207615.1|207747.7|207597.7|16
1637277880000|2021-11-18 23:24:40|207730.5|207580.5|207751.7|207601.7|207759|207609|207730.5|207580.5|11
1637277890000|2021-11-18 23:24:50|207749.1|207599.1|207749.9|207599.9|207754.1|207604.1|207744.3|207594.3|9
1637277900000|2021-11-18 23:25:00|207754.5|207604.5|207752.8|207602.8|207754.5|207604.5|207752.8|207602.8|4
1637277910000|2021-11-18 23:25:10|207756.8|207606.8|207765.9|207615.9|207765.9|207615.9|207749.7|207599.7|10
1637277920000|2021-11-18 23:25:20|207761.4|207611.4|207760.8|207610.8|207764.4|207614.4|207760.8|207610.8|5
1637277930000|2021-11-18 23:25:30|207754.5|207604.5|207748.8|207598.8|207757.8|207607.8|207745.7|207595.7|9
1637277940000|2021-11-18 23:25:40|207742.6|207592.6|207745.8|207595.8|207749.4|207599.4|207738.7|207588.7|17
1637277950000|2021-11-18 23:25:50|207748.1|207598.1|207744.1|207594.1|207749.7|207599.7|207743.2|207593.2|7
1637277960000|2021-11-18 23:26:00|207742.1|207592.1|207748.9|207598.9|207748.9|207598.9|207742.1|207592.1|3
1637277970000|2021-11-18 23:26:10|207752.2|207602.2|207757.1|207607.1|207757.1|207607.1|207741.9|207591.9|7
1637277980000|2021-11-18 23:26:20|207756.6|207606.6|207757.5|207607.5|207762.6|207612.6|207756.6|207606.6|16
1637277990000|2021-11-18 23:26:30|207746.6|207596.6|207750|207600|207750.7|207600.7|207744.5|207594.5|22
1637278000000|2021-11-18 23:26:40|207748.5|207598.5|207749.2|207599.2|207753.1|207603.1|207746.4|207596.4|13
1637278010000|2021-11-18 23:26:50|207751.8|207601.8|207756.2|207606.2|207756.2|207606.2|207747.8|207597.8|3
1637278020000|2021-11-18 23:27:00|207757.3|207607.3|207739.3|207589.3|207760.7|207610.7|207739.3|207589.3|7
1637278030000|2021-11-18 23:27:10|207749|207599|207761.8|207611.8|207761.8|207611.8|207748.8|207598.8|7
1637278040000|2021-11-18 23:27:20|207762.1|207612.1|207750.6|207600.6|207768|207618|207746.4|207596.4|11
1637278050000|2021-11-18 23:27:30|207739.4|207589.4|207748.8|207598.8|207751.5|207601.5|207739.4|207589.4|13
1637278060000|2021-11-18 23:27:40|207750.1|207600.1|207743.7|207593.7|207752.4|207602.4|207743.2|207593.2|15
1637278070000|2021-11-18 23:27:50|207748.1|207598.1|207755|207605|207758.2|207608.2|207744.6|207594.6|8
1637278080000|2021-11-18 23:28:00|207753.5|207603.5|207762.2|207612.2|207762.4|207612.4|207753.5|207603.5|10
1637278090000|2021-11-18 23:28:10|207759.5|207609.5|207743.8|207593.8|207762.1|207612.1|207741.9|207591.9|10
1637278100000|2021-11-18 23:28:20|207744.4|207594.4|207738.6|207588.6|207744.4|207594.4|207733.2|207583.2|11
1637278110000|2021-11-18 23:28:30|207744.1|207594.1|207746.3|207596.3|207752.1|207602.1|207741.8|207591.8|7
1637278120000|2021-11-18 23:28:40|207746.1|207596.1|207758.2|207608.2|207758.2|207608.2|207746.1|207596.1|5
1637278130000|2021-11-18 23:28:50|207752|207602|207736.6|207586.6|207811|207612.8|207733.4|207533|16
1637278140000|2021-11-18 23:29:00|207738.4|207588.4|207731.9|207581.9|207742.8|207592.8|207731.9|207581.9|23
1637278150000|2021-11-18 23:29:10|207733.6|207583.6|207737.9|207587.9|207739.8|207589.8|207733.6|207583.6|15
1637278160000|2021-11-18 23:29:20|207738.8|207588.8|207775.9|207625.9|207781.6|207631.6|207729.2|207579.2|18
1637278170000|2021-11-18 23:29:30|207776|207626|207776.4|207626.4|207787.3|207637.3|207774.2|207624.2|21
1637278180000|2021-11-18 23:29:40|207775.9|207625.9|207774.5|207624.5|207780|207630|207772.2|207622.2|11
1637278190000|2021-11-18 23:29:50|207775.2|207625.2|207778.4|207628.4|207783.5|207633.5|207772.3|207622.3|18
1637278200000|2021-11-18 23:30:00|207780.9|207630.9|207769.3|207619.3|207786.4|207636.4|207747.3|207597.3|22
1637278210000|2021-11-18 23:30:10|207769|207619|207769.7|207619.7|207769.7|207619.7|207762.9|207612.9|9
1637278220000|2021-11-18 23:30:20|207754.3|207604.3|207747|207597|207754.8|207604.8|207745.5|207595.5|12
1637278230000|2021-11-18 23:30:30|207754.7|207604.7|207755.1|207605.1|207757.1|207607.1|207754.7|207604.7|4
1637278240000|2021-11-18 23:30:40|207763.1|207613.1|207763|207613|207765.8|207615.8|207759.5|207609.5|8
1637278250000|2021-11-18 23:30:50|207768.1|207618.1|207774.9|207624.9|207774.9|207624.9|207764.8|207614.8|7
1637278260000|2021-11-18 23:31:00|207773.7|207623.7|207746.5|207596.5|207775.2|207625.2|207746.5|207596.5|14
1637278270000|2021-11-18 23:31:10|207755|207605|207773.2|207623.2|207773.2|207623.2|207744.5|207594.5|10
1637278280000|2021-11-18 23:31:20|207755.4|207605.4|207768.3|207618.3|207768.3|207618.3|207755.4|207605.4|7
1637278290000|2021-11-18 23:31:30|207770.3|207620.3|207765.2|207615.2|207770.3|207620.3|207762.8|207612.8|9
1637278300000|2021-11-18 23:31:40|207765.5|207615.5|207773.5|207623.5|207773.8|207623.8|207764.6|207614.6|9
1637278310000|2021-11-18 23:31:50|207773.9|207623.9|207773.7|207623.7|207774|207624|207762|207612|11
1637278320000|2021-11-18 23:32:00|207772.3|207622.3|207761.6|207611.6|207774.2|207624.2|207760.8|207610.8|17
1637278330000|2021-11-18 23:32:10|207762.1|207612.1|207767.6|207617.6|207768.2|207618.2|207762.1|207612.1|8
1637278340000|2021-11-18 23:32:20|207773|207623|207765.4|207615.4|207774.6|207624.6|207763.3|207613.3|7
1637278350000|2021-11-18 23:32:30|207766.9|207616.9|207763.1|207613.1|207766.9|207616.9|207759.5|207609.5|10
1637278360000|2021-11-18 23:32:40|207772.6|207622.6|207773.1|207623.1|207773.9|207623.9|207764.1|207614.1|11
1637278370000|2021-11-18 23:32:50|207773.7|207623.7|207774.8|207624.8|207776.7|207626.7|207773.7|207623.7|6
1637278380000|2021-11-18 23:33:00|207779.9|207629.9|207773.1|207623.1|207780.2|207630.2|207764.8|207614.8|12
1637278390000|2021-11-18 23:33:10|207772.4|207622.4|207781.8|207631.8|207781.8|207631.8|207770.5|207620.5|6
1637278400000|2021-11-18 23:33:20|207783.7|207633.7|207782.1|207632.1|207783.9|207633.9|207781.5|207631.5|10
1637278410000|2021-11-18 23:33:30|207782.3|207632.3|207782.6|207632.6|207784.4|207634.4|207782.3|207632.3|4
1637278420000|2021-11-18 23:33:40|207782.3|207632.3|207782.3|207632.3|207782.4|207632.4|207782.2|207632.2|4
1637278430000|2021-11-18 23:33:50|207783.3|207633.3|207781.6|207631.6|207783.9|207633.9|207781.6|207631.6|13
1637278440000|2021-11-18 23:34:00|207781.2|207631.2|207781.3|207631.3|207781.7|207631.7|207780.9|207630.9|13
1637278450000|2021-11-18 23:34:10|207781.2|207631.2|207782.6|207632.6|207783|207633|207781.2|207631.2|9
1637278460000|2021-11-18 23:34:20|207782.5|207632.5|207781.7|207631.7|207782.5|207632.5|207780.8|207630.8|7
1637278470000|2021-11-18 23:34:30|207783|207633|207823.3|207673.3|207823.9|207673.9|207783|207633|15
1637278480000|2021-11-18 23:34:40|207824.7|207674.7|207823.3|207673.3|207825.1|207675.1|207822.3|207672.3|18
1637278490000|2021-11-18 23:34:50|207823.9|207673.9|207823.6|207673.6|207824.2|207674.2|207823.3|207673.3|7
1637278500000|2021-11-18 23:35:00|207824.9|207674.9|207819|207669|207829.1|207679.1|207818.9|207668.9|5
1637278510000|2021-11-18 23:35:10|207818.5|207668.5|207816.7|207666.7|207818.5|207668.5|207816.7|207666.7|2
1637278520000|2021-11-18 23:35:20|207818.8|207668.8|207821.8|207671.8|207822.1|207672.1|207816.9|207666.9|15
1637278530000|2021-11-18 23:35:30|207820.8|207670.8|207817.6|207667.6|207821|207671|207813.9|207663.9|8
1637278540000|2021-11-18 23:35:40|207816.5|207666.5|207817.2|207667.2|207818.1|207668.1|207816.5|207666.5|7
1637278550000|2021-11-18 23:35:50|207816.6|207666.6|207820.4|207670.4|207823|207673|207816.6|207666.6|9
1637278560000|2021-11-18 23:36:00|207821.9|207671.9|207821.4|207671.4|207823.3|207673.3|207815.6|207665.6|8
1637278570000|2021-11-18 23:36:10|207819.1|207669.1|207823.5|207673.5|207825.9|207675.9|207819.1|207669.1|6
1637278580000|2021-11-18 23:36:20|207815.6|207665.6|207819.9|207669.9|207820.1|207670.1|207815.6|207665.6|8
1637278590000|2021-11-18 23:36:30|207818.8|207668.8|207819.6|207669.6|207820.1|207670.1|207818.3|207668.3|9
1637278600000|2021-11-18 23:36:40|207819.2|207669.2|207819|207669|207820.2|207670.2|207818.9|207668.9|10
1637278610000|2021-11-18 23:36:50|207819.1|207669.1|207822.4|207672.4|207822.4|207672.4|207818.6|207668.6|7
1637278620000|2021-11-18 23:37:00|207821.1|207671.1|207824|207674|207827.2|207677.2|207818.4|207668.4|12
1637278630000|2021-11-18 23:37:10|207820.5|207670.5|207819.8|207669.8|207820.5|207670.5|207819.8|207669.8|8
1637278640000|2021-11-18 23:37:20|207819.6|207669.6|207820.6|207670.6|207821.9|207671.9|207818.7|207668.7|16
1637278650000|2021-11-18 23:37:30|207820.4|207670.4|207819.9|207669.9|207820.6|207670.6|207819.6|207669.6|7
1637278660000|2021-11-18 23:37:40|207819.6|207669.6|207819.4|207669.4|207820.8|207670.8|207819.4|207669.4|7
1637278670000|2021-11-18 23:37:50|207819.7|207669.7|207825|207675|207825|207675|207818.1|207668.1|9
1637278680000|2021-11-18 23:38:00|207824.2|207674.2|207819.1|207669.1|207829|207679|207818.7|207668.7|11
1637278690000|2021-11-18 23:38:10|207819.7|207669.7|207817.5|207667.5|207821.3|207671.3|207812.6|207662.6|13
1637278700000|2021-11-18 23:38:20|207817.6|207667.6|207818.3|207668.3|207819.8|207669.8|207817.6|207667.6|5
1637278710000|2021-11-18 23:38:30|207818.5|207668.5|207824|207674|207825.4|207675.4|207818.5|207668.5|6
1637278720000|2021-11-18 23:38:40|207823.5|207673.5|207820.3|207670.3|207823.5|207673.5|207819.3|207669.3|8
1637278730000|2021-11-18 23:38:50|207834.1|207684.1|207826.3|207676.3|207834.1|207684.1|207826.2|207676.2|3
1637278740000|2021-11-18 23:39:00|207824.1|207674.1|207830.3|207680.3|207830.3|207680.3|207819.6|207669.6|8
1637278750000|2021-11-18 23:39:10|207833.3|207683.3|207825.7|207675.7|207833.6|207683.6|207825.5|207675.5|12
1637278760000|2021-11-18 23:39:20|207825.8|207675.8|207824.4|207674.4|207830.1|207680.1|207824.4|207674.4|9
1637278770000|2021-11-18 23:39:30|207823.1|207673.1|207826.4|207676.4|207836|207686|207822.7|207672.7|8
1637278780000|2021-11-18 23:39:40|207827|207677|207825.4|207675.4|207833.3|207683.3|207825.4|207675.4|11
1637278790000|2021-11-18 23:39:50|207834.4|207684.4|207831.2|207681.2|207837.4|207687.4|207825.6|207675.6|9
1637278800000|2021-11-18 23:40:00|207827.5|207677.5|207827.9|207677.9|207833.2|207683.2|207824.4|207674.4|20
1637278810000|2021-11-18 23:40:10|207825.6|207675.6|207825.8|207675.8|207830.2|207680.2|207823.9|207673.9|10
1637278820000|2021-11-18 23:40:20|207825.4|207675.4|207823.7|207673.7|207825.4|207675.4|207823.7|207673.7|4
1637278830000|2021-11-18 23:40:30|207823.5|207673.5|207828.4|207678.4|207837.1|207687.1|207823.5|207673.5|10
1637278840000|2021-11-18 23:40:40|207824.8|207674.8|207824.2|207674.2|207824.8|207674.8|207824.2|207674.2|3
1637278850000|2021-11-18 23:40:50|207818.9|207668.9|207818.3|207668.3|207819.8|207669.8|207816|207666|8
1637278860000|2021-11-18 23:41:00|207832.1|207682.1|207823.6|207673.6|207832.1|207682.1|207823.6|207673.6|4
1637278870000|2021-11-18 23:41:10|207823.8|207673.8|207824.5|207674.5|207833.3|207683.3|207823.8|207673.8|11
1637278880000|2021-11-18 23:41:20|207824.3|207674.3|207816.3|207666.3|207824.3|207674.3|207816|207666|6
1637278890000|2021-11-18 23:41:30|207829.6|207679.6|207823|207673|207829.6|207679.6|207823|207673|8
1637278900000|2021-11-18 23:41:40|207826.6|207676.6|207823.3|207673.3|207826.6|207676.6|207821.7|207671.7|4
1637278910000|2021-11-18 23:41:50|207819.6|207669.6|207822.4|207672.4|207828.9|207678.9|207817.9|207667.9|8
1637278920000|2021-11-18 23:42:00|207820.5|207670.5|207822.4|207672.4|207823.9|207673.9|207820.3|207670.3|7
1637278930000|2021-11-18 23:42:10|207819.2|207669.2|207818.8|207668.8|207821.4|207671.4|207815.3|207665.3|9
1637278940000|2021-11-18 23:42:20|207818.9|207668.9|207824.3|207674.3|207825.7|207675.7|207818.9|207668.9|10
1637278950000|2021-11-18 23:42:30|207825.5|207675.5|207824.3|207674.3|207826.6|207676.6|207824.3|207674.3|6
1637278960000|2021-11-18 23:42:40|207822.5|207672.5|207821.7|207671.7|207823.7|207673.7|207818.4|207668.4|8
1637278970000|2021-11-18 23:42:50|207820.3|207670.3|207820.4|207670.4|207820.4|207670.4|207820.3|207670.3|2
1637278980000|2021-11-18 23:43:00|207821|207671|207826|207676|207826|207676|207812.6|207662.6|8
1637278990000|2021-11-18 23:43:10|207824.4|207674.4|207817.5|207667.5|207824.4|207674.4|207817.5|207667.5|9
1637279000000|2021-11-18 23:43:20|207818.7|207668.7|207829.8|207679.8|207832.6|207682.6|207817.5|207667.5|6
1637279010000|2021-11-18 23:43:30|207823.7|207673.7|207835.2|207685.2|207835.2|207685.2|207816|207666|8
1637279020000|2021-11-18 23:43:40|207818.1|207668.1|207815.9|207665.9|207821.5|207671.5|207814.1|207664.1|16
1637279030000|2021-11-18 23:43:50|207816|207666|207818|207668|207821.5|207671.5|207815.4|207665.4|12
1637279040000|2021-11-18 23:44:00|207818.1|207668.1|207817.9|207667.9|207818.1|207668.1|207816.4|207666.4|8
1637279050000|2021-11-18 23:44:10|207818|207668|207807|207657|207821.9|207671.9|207804.5|207654.5|14
1637279060000|2021-11-18 23:44:20|207808.5|207658.5|207811.3|207661.3|207813.2|207663.2|207803.4|207653.4|14
1637279070000|2021-11-18 23:44:30|207817.6|207667.6|207813.5|207663.5|207819.5|207669.5|207806.3|207656.3|20
1637279080000|2021-11-18 23:44:40|207812.6|207662.6|207811.5|207661.5|207814.6|207664.6|207811.5|207661.5|11
1637279090000|2021-11-18 23:44:50|207811.4|207661.4|207815.2|207665.2|207816.9|207666.9|207810.8|207660.8|18
1637279100000|2021-11-18 23:45:00|207814.8|207664.8|207811|207661|207817.6|207667.6|207811|207661|9
1637279110000|2021-11-18 23:45:10|207811.7|207661.7|207799.6|207649.6|207822.8|207672.8|207799.6|207649.6|13
1637279120000|2021-11-18 23:45:20|207795.4|207645.4|207807.6|207657.6|207809.8|207659.8|207793.7|207643.7|18
1637279130000|2021-11-18 23:45:30|207806.8|207656.8|207808.9|207658.9|207812.1|207662.1|207806.8|207656.8|17
1637279140000|2021-11-18 23:45:40|207808.8|207658.8|207808.9|207658.9|207809.4|207659.4|207807.9|207657.9|10
1637279150000|2021-11-18 23:45:50|207809|207659|207813.3|207663.3|207813.3|207663.3|207805.3|207655.3|6
1637279160000|2021-11-18 23:46:00|207813.7|207663.7|207811.6|207661.6|207832.5|207682.5|207807.6|207657.6|12
1637279170000|2021-11-18 23:46:10|207811.7|207661.7|207811.2|207661.2|207811.7|207661.7|207805.4|207655.4|15
1637279180000|2021-11-18 23:46:20|207810.5|207660.5|207808|207658|207810.5|207660.5|207808|207658|7
1637279190000|2021-11-18 23:46:30|207808.6|207658.6|207805.5|207655.5|207809.2|207659.2|207805.5|207655.5|14
1637279200000|2021-11-18 23:46:40|207805.2|207655.2|207806.4|207656.4|207809.8|207659.8|207804.5|207654.5|9
1637279210000|2021-11-18 23:46:50|207805.4|207655.4|207805.9|207655.9|207806.2|207656.2|207805.4|207655.4|6
1637279220000|2021-11-18 23:47:00|207805.7|207655.7|207805|207655|207811.7|207661.7|207803.1|207653.1|12
1637279230000|2021-11-18 23:47:10|207805.7|207655.7|207803.6|207653.6|207806.2|207656.2|207803.6|207653.6|7
1637279240000|2021-11-18 23:47:20|207804|207654|207784.1|207634.1|207804|207654|207781.3|207631.3|18
1637279250000|2021-11-18 23:47:30|207784.3|207634.3|207787.4|207637.4|207792.1|207642.1|207784.3|207634.3|9
1637279260000|2021-11-18 23:47:40|207787.1|207637.1|207788.6|207638.6|207789.9|207639.9|207787.1|207637.1|9
1637279270000|2021-11-18 23:47:50|207788.2|207638.2|207789.6|207639.6|207789.6|207639.6|207786.8|207636.8|6
1637279280000|2021-11-18 23:48:00|207788|207638|207788.3|207638.3|207793.7|207643.7|207788|207638|9
1637279290000|2021-11-18 23:48:10|207787|207637|207784.9|207634.9|207789.8|207639.8|207784.9|207634.9|8
1637279300000|2021-11-18 23:48:20|207782.8|207632.8|207788.7|207638.7|207794.7|207644.7|207782.8|207632.8|8
1637279310000|2021-11-18 23:48:30|207789|207639|207791.7|207641.7|207792.3|207642.3|207787.3|207637.3|9
1637279320000|2021-11-18 23:48:40|207791.3|207641.3|207786.8|207636.8|207791.3|207641.3|207786.8|207636.8|14
1637279330000|2021-11-18 23:48:50|207787.5|207637.5|207787.1|207637.1|207789.8|207639.8|207786.1|207636.1|8
1637279340000|2021-11-18 23:49:00|207785.4|207635.4|207782.1|207632.1|207787.5|207637.5|207782.1|207632.1|12
1637279350000|2021-11-18 23:49:10|207785.6|207635.6|207789.3|207639.3|207793.8|207643.8|207785.6|207635.6|13
1637279360000|2021-11-18 23:49:20|207789.7|207639.7|207785.8|207635.8|207789.7|207639.7|207785.8|207635.8|8
1637279370000|2021-11-18 23:49:30|207786.1|207636.1|207788.1|207638.1|207789.8|207639.8|207781.7|207631.7|5
1637279380000|2021-11-18 23:49:40|207786.5|207636.5|207799.6|207649.6|207799.6|207649.6|207786.5|207636.5|3
1637279390000|2021-11-18 23:49:50|207795.5|207645.5|207788.7|207638.7|207795.5|207645.5|207788.3|207638.3|4
1637279400000|2021-11-18 23:50:00|207790|207640|207790.2|207640.2|207794.7|207644.7|207789|207639|8
1637279410000|2021-11-18 23:50:10|207786|207636|207786.6|207636.6|207787.1|207637.1|207784.5|207634.5|5
1637279420000|2021-11-18 23:50:20|207783.8|207633.8|207782.3|207632.3|207784|207634|207782.3|207632.3|5
1637279430000|2021-11-18 23:50:30|207795.7|207645.7|207780.8|207630.8|207795.7|207645.7|207780.8|207630.8|6
1637279440000|2021-11-18 23:50:40|207794.4|207644.4|207786.7|207636.7|207794.4|207644.4|207786.7|207636.7|6
1637279450000|2021-11-18 23:50:50|207786.9|207636.9|207785.6|207635.6|207787.6|207637.6|207785.5|207635.5|6
1637279460000|2021-11-18 23:51:00|207781.8|207631.8|207786|207636|207797.2|207647.2|207781.8|207631.8|8
1637279470000|2021-11-18 23:51:10|207786.1|207636.1|207782.4|207632.4|207786.4|207636.4|207782.4|207632.4|6
1637279480000|2021-11-18 23:51:20|207784|207634|207784.4|207634.4|207785.2|207635.2|207782.9|207632.9|6
1637279490000|2021-11-18 23:51:30|207784.8|207634.8|207781.3|207631.3|207794.4|207644.4|207781|207631|9
1637279500000|2021-11-18 23:51:40|207779.9|207629.9|207782.3|207632.3|207783.9|207633.9|207779.9|207629.9|5
1637279510000|2021-11-18 23:51:50|207781.8|207631.8|207783|207633|207783.9|207633.9|207781.8|207631.8|7
1637279520000|2021-11-18 23:52:00|207798.3|207648.3|207782.4|207632.4|207798.3|207648.3|207782.4|207632.4|6
1637279530000|2021-11-18 23:52:10|207779.7|207629.7|207779.1|207629.1|207781.2|207631.2|207774.4|207624.4|10
1637279540000|2021-11-18 23:52:20|207777.2|207627.2|207789.6|207639.6|207790.7|207640.7|207777|207627|10
1637279550000|2021-11-18 23:52:30|207786.6|207636.6|207784.8|207634.8|207786.6|207636.6|207784.8|207634.8|5
1637279560000|2021-11-18 23:52:40|207796.2|207646.2|207790|207640|207796.2|207646.2|207790|207640|5
1637279570000|2021-11-18 23:52:50|207788.5|207638.5|207782|207632|207794.4|207644.4|207782|207632|10
1637279580000|2021-11-18 23:53:00|207783|207633|207787.4|207637.4|207791.7|207641.7|207780.1|207630.1|10
1637279590000|2021-11-18 23:53:10|207787.5|207637.5|207786.7|207636.7|207788.1|207638.1|207785.5|207635.5|11
1637279600000|2021-11-18 23:53:20|207786.9|207636.9|207786.7|207636.7|207787|207637|207785.8|207635.8|8
1637279610000|2021-11-18 23:53:30|207781.6|207631.6|207787.4|207637.4|207789.2|207639.2|207781.6|207631.6|8
1637279620000|2021-11-18 23:53:40|207786.6|207636.6|207781.5|207631.5|207786.6|207636.6|207781.5|207631.5|6
1637279630000|2021-11-18 23:53:50|207801.2|207651.2|207789|207639|207801.2|207651.2|207789|207639|6
1637279640000|2021-11-18 23:54:00|207785.8|207635.8|207780.7|207630.7|207785.8|207635.8|207777.8|207627.8|11
1637279650000|2021-11-18 23:54:10|207779.6|207629.6|207775.7|207625.7|207780|207630|207775.7|207625.7|10
1637279660000|2021-11-18 23:54:20|207777.4|207627.4|207777.3|207627.3|207780.1|207630.1|207777.3|207627.3|5
1637279670000|2021-11-18 23:54:30|207778.2|207628.2|207792.2|207642.2|207792.2|207642.2|207776.3|207626.3|16
1637279680000|2021-11-18 23:54:40|207792.1|207642.1|207803.7|207653.7|207822.9|207672.9|207791.5|207641.5|13
1637279690000|2021-11-18 23:54:50|207803.6|207653.6|207801.6|207651.6|207803.6|207653.6|207801.6|207651.6|5
1637279700000|2021-11-18 23:55:00|207801.7|207651.7|207803.3|207653.3|207804.7|207654.7|207801.7|207651.7|6
1637279710000|2021-11-18 23:55:10|207803.4|207653.4|207801.5|207651.5|207804.2|207654.2|207801.5|207651.5|5
1637279720000|2021-11-18 23:55:20|207801.6|207651.6|207804.9|207654.9|207805.4|207655.4|207800.3|207650.3|6
1637279730000|2021-11-18 23:55:30|207803.1|207653.1|207801.3|207651.3|207806.5|207656.5|207801.3|207651.3|6
1637279740000|2021-11-18 23:55:40|207801.4|207651.4|207804.6|207654.6|207806.4|207656.4|207799.3|207649.3|13
1637279750000|2021-11-18 23:55:50|207805.8|207655.8|207808.4|207658.4|207808.6|207658.6|207805.8|207655.8|12
1637279760000|2021-11-18 23:56:00|207809.1|207659.1|207820.7|207670.7|207821|207671|207808.9|207658.9|17
1637279770000|2021-11-18 23:56:10|207817.5|207667.5|207820.2|207670.2|207820.4|207670.4|207815.6|207665.6|14
1637279780000|2021-11-18 23:56:20|207819.1|207669.1|207816.8|207666.8|207819.2|207669.2|207816.8|207666.8|11
1637279790000|2021-11-18 23:56:30|207816.9|207666.9|207819.7|207669.7|207820.1|207670.1|207816.9|207666.9|9
1637279800000|2021-11-18 23:56:40|207819.5|207669.5|207819.3|207669.3|207819.8|207669.8|207819.3|207669.3|4
1637279810000|2021-11-18 23:56:50|207818.9|207668.9|207819.2|207669.2|207819.8|207669.8|207818.9|207668.9|5
1637279820000|2021-11-18 23:57:00|207819.5|207669.5|207817.5|207667.5|207819.5|207669.5|207815.8|207665.8|19
1637279830000|2021-11-18 23:57:10|207817.4|207667.4|207817.9|207667.9|207818|207668|207813.9|207663.9|9
1637279840000|2021-11-18 23:57:20|207817.4|207667.4|207818.5|207668.5|207820.9|207670.9|207815.2|207665.2|14
1637279850000|2021-11-18 23:57:30|207815.5|207665.5|207818.5|207668.5|207819.5|207669.5|207815.5|207665.5|10
1637279860000|2021-11-18 23:57:40|207818.6|207668.6|207818.9|207668.9|207819.7|207669.7|207817.1|207667.1|11
1637279870000|2021-11-18 23:57:50|207818.8|207668.8|207821.4|207671.4|207823.3|207673.3|207818.6|207668.6|8
1637279880000|2021-11-18 23:58:00|207821.2|207671.2|207831.6|207681.6|207833.9|207683.9|207821.2|207671.2|17
1637279890000|2021-11-18 23:58:10|207831.1|207681.1|207831.2|207681.2|207831.7|207681.7|207829|207679|13
1637279900000|2021-11-18 23:58:20|207830.2|207680.2|207825.3|207675.3|207830.2|207680.2|207825.3|207675.3|3
1637279910000|2021-11-18 23:58:30|207824.1|207674.1|207832|207682|207832|207682|207815.9|207665.9|6
1637279920000|2021-11-18 23:58:40|207829.3|207679.3|207823.9|207673.9|207829.3|207679.3|207820.6|207670.6|5
1637279930000|2021-11-18 23:58:50|207826.6|207676.6|207824.6|207674.6|207826.6|207676.6|207824.6|207674.6|5
1637279940000|2021-11-18 23:59:00|207824.4|207674.4|207827.3|207677.3|207833.4|207683.4|207824.4|207674.4|8
1637279950000|2021-11-18 23:59:10|207825.8|207675.8|207826.8|207676.8|207829.9|207679.9|207823.6|207673.6|8
1637279960000|2021-11-18 23:59:20|207823.3|207673.3|207827.7|207677.7|207831|207681|207823.3|207673.3|12
1637279970000|2021-11-18 23:59:30|207826.8|207676.8|207828.5|207678.5|207828.5|207678.5|207826|207676|9
1637279980000|2021-11-18 23:59:40|207828|207678|207829.8|207679.8|207831.7|207681.7|207827.4|207677.4|10
1637279990000|2021-11-18 23:59:50|207830.1|207680.1|207833.5|207683.5|207833.5|207683.5|207827.8|207677.8|6
1637280000000|2021-11-19 00:00:00|207832.4|207682.4|207845.8|207695.8|207848.3|207698.3|207830.6|207680.6|28
1637280010000|2021-11-19 00:00:10|207844.6|207694.6|207850.8|207700.8|207850.8|207700.8|207840.9|207690.9|22
1637280020000|2021-11-19 00:00:20|207852.4|207702.4|207846.4|207696.4|207856.5|207706.5|207846|207696|21
1637280030000|2021-11-19 00:00:30|207846.6|207696.6|207848.4|207698.4|207849.3|207699.3|207846.6|207696.6|13
1637280040000|2021-11-19 00:00:40|207848.3|207698.3|207851.8|207701.8|207852|207702|207848.3|207698.3|12
1637280050000|2021-11-19 00:00:50|207851.1|207701.1|207855.5|207705.5|207863|207713|207849.7|207699.7|15
1637280060000|2021-11-19 00:01:00|207855.4|207705.4|207857.6|207707.6|207858.3|207708.3|207854.7|207704.7|7
1637280070000|2021-11-19 00:01:10|207857|207707|207856.5|207706.5|207858.7|207708.7|207854.9|207704.9|16
1637280080000|2021-11-19 00:01:20|207856.8|207706.8|207856.3|207706.3|207857.6|207707.6|207855.9|207705.9|10
1637280090000|2021-11-19 00:01:30|207855.9|207705.9|207856.4|207706.4|207856.4|207706.4|207853.1|207703.1|6
1637280100000|2021-11-19 00:01:40|207857.3|207707.3|207854.7|207704.7|207858.7|207708.7|207854.7|207704.7|5
1637280110000|2021-11-19 00:01:50|207854.9|207704.9|207866.2|207716.2|207866.2|207716.2|207852.6|207702.6|7
1637280120000|2021-11-19 00:02:00|207857|207707|207861.7|207711.7|207861.8|207711.8|207853.5|207703.5|11
1637280130000|2021-11-19 00:02:10|207862|207712|207861.1|207711.1|207862.4|207712.4|207858.8|207708.8|6
1637280140000|2021-11-19 00:02:20|207861.3|207711.3|207858|207708|207861.3|207711.3|207858|207708|8
1637280150000|2021-11-19 00:02:30|207860.1|207710.1|207855.9|207705.9|207865.3|207715.3|207855.9|207705.9|15
1637280160000|2021-11-19 00:02:40|207855.1|207705.1|207855.5|207705.5|207857.8|207707.8|207854.4|207704.4|8
1637280170000|2021-11-19 00:02:50|207856.2|207706.2|207832.8|207682.8|207858.3|207708.3|207832.8|207682.8|23
1637280180000|2021-11-19 00:03:00|207840.1|207690.1|207836.9|207686.9|207845.8|207695.8|207836.9|207686.9|26
1637280190000|2021-11-19 00:03:10|207838.3|207688.3|207834.2|207684.2|207838.3|207688.3|207832.8|207682.8|16
1637280200000|2021-11-19 00:03:20|207834.9|207684.9|207829.9|207679.9|207835.6|207685.6|207828.2|207678.2|15
1637280210000|2021-11-19 00:03:30|207829.8|207679.8|207830.3|207680.3|207836.2|207686.2|207829.5|207679.5|18
1637280220000|2021-11-19 00:03:40|207832.1|207682.1|207830.7|207680.7|207836|207686|207830.7|207680.7|16
1637280230000|2021-11-19 00:03:50|207834|207684|207825.9|207675.9|207834|207684|207822.7|207672.7|18
1637280240000|2021-11-19 00:04:00|207829.1|207679.1|207833.2|207683.2|207833.2|207683.2|207828.3|207678.3|15
1637280250000|2021-11-19 00:04:10|207833.3|207683.3|207842.8|207692.8|207842.8|207692.8|207833.1|207683.1|15
1637280260000|2021-11-19 00:04:20|207843.2|207693.2|207849.2|207699.2|207852.8|207702.8|207843.2|207693.2|16
1637280270000|2021-11-19 00:04:30|207848.2|207698.2|207837.3|207687.3|207848.2|207698.2|207836|207686|15
1637280280000|2021-11-19 00:04:40|207836.8|207686.8|207835.2|207685.2|207839.3|207689.3|207835.2|207685.2|14
1637280290000|2021-11-19 00:04:50|207835.6|207685.6|207834.7|207684.7|207837.9|207687.9|207834.7|207684.7|11
1637280300000|2021-11-19 00:05:00|207834.5|207684.5|207832.4|207682.4|207835.9|207685.9|207830.1|207680.1|19
1637280310000|2021-11-19 00:05:10|207834.9|207684.9|207835.6|207685.6|207835.6|207685.6|207831|207681|11
1637280320000|2021-11-19 00:05:20|207835.5|207685.5|207834.7|207684.7|207835.9|207685.9|207834.7|207684.7|6
1637280330000|2021-11-19 00:05:30|207835.4|207685.4|207831|207681|207836.4|207686.4|207829.8|207679.8|14
1637280340000|2021-11-19 00:05:40|207830.6|207680.6|207825.3|207675.3|207830.8|207680.8|207825.3|207675.3|8
1637280350000|2021-11-19 00:05:50|207825.2|207675.2|207827.6|207677.6|207831.1|207681.1|207825.2|207675.2|10
1637280360000|2021-11-19 00:06:00|207826|207676|207823.8|207673.8|207826|207676|207823.6|207673.6|10
1637280370000|2021-11-19 00:06:10|207824|207674|207824|207674|207824.5|207674.5|207823.5|207673.5|7
1637280380000|2021-11-19 00:06:20|207823.8|207673.8|207823.7|207673.7|207823.8|207673.8|207823.5|207673.5|4
1637280390000|2021-11-19 00:06:30|207824.3|207674.3|207824.6|207674.6|207825.7|207675.7|207824|207674|7
1637280400000|2021-11-19 00:06:40|207824.2|207674.2|207820.6|207670.6|207824.2|207674.2|207818.3|207668.3|7
1637280410000|2021-11-19 00:06:50|207821.1|207671.1|207821.1|207671.1|207821.1|207671.1|207821.1|207671.1|1
1637280420000|2021-11-19 00:07:00|207821.8|207671.8|207824|207674|207824.9|207674.9|207821.8|207671.8|7
1637280430000|2021-11-19 00:07:10|207823.5|207673.5|207823|207673|207823.8|207673.8|207822.8|207672.8|6
1637280440000|2021-11-19 00:07:20|207824.1|207674.1|207820.7|207670.7|207824.2|207674.2|207819.4|207669.4|9
1637280450000|2021-11-19 00:07:30|207821.3|207671.3|207820.7|207670.7|207821.3|207671.3|207820.4|207670.4|3
1637280460000|2021-11-19 00:07:40|207818.3|207668.3|207821|207671|207821.6|207671.6|207817|207667|17
1637280470000|2021-11-19 00:07:50|207821.6|207671.6|207820|207670|207822.2|207672.2|207819.9|207669.9|14
1637280480000|2021-11-19 00:08:00|207820.1|207670.1|207822.6|207672.6|207822.8|207672.8|207820.1|207670.1|8
1637280490000|2021-11-19 00:08:10|207822.3|207672.3|207821.7|207671.7|207823.4|207673.4|207821.4|207671.4|12
1637280500000|2021-11-19 00:08:20|207821.2|207671.2|207820.5|207670.5|207821.5|207671.5|207820.5|207670.5|7
1637280510000|2021-11-19 00:08:30|207819.3|207669.3|207819.8|207669.8|207819.8|207669.8|207819.3|207669.3|5
1637280520000|2021-11-19 00:08:40|207819.5|207669.5|207818.7|207668.7|207821.4|207671.4|207818.7|207668.7|14
1637280530000|2021-11-19 00:08:50|207826.3|207676.3|207818.9|207668.9|207827|207677|207818.5|207668.5|13
1637280540000|2021-11-19 00:09:00|207818.6|207668.6|207822.6|207672.6|207824.5|207674.5|207818.5|207668.5|7
1637280550000|2021-11-19 00:09:10|207822.3|207672.3|207819.2|207669.2|207822.3|207672.3|207819.1|207669.1|7
1637280560000|2021-11-19 00:09:20|207823.7|207673.7|207831.6|207681.6|207846.9|207696.9|207823.7|207673.7|27
1637280570000|2021-11-19 00:09:30|207831.1|207681.1|207830.9|207680.9|207831.8|207681.8|207830.6|207680.6|7
1637280580000|2021-11-19 00:09:40|207831|207681|207831.2|207681.2|207831.5|207681.5|207831|207681|5
1637280590000|2021-11-19 00:09:50|207830.6|207680.6|207832.7|207682.7|207835.4|207685.4|207830.6|207680.6|4
1637280600000|2021-11-19 00:10:00|207833|207683|207829.9|207679.9|207833|207683|207829.7|207679.7|15
1637280610000|2021-11-19 00:10:10|207829.5|207679.5|207829.1|207679.1|207829.5|207679.5|207829.1|207679.1|3
1637280620000|2021-11-19 00:10:20|207829.6|207679.6|207827.3|207677.3|207829.6|207679.6|207827.3|207677.3|3
1637280630000|2021-11-19 00:10:30|207830.8|207680.8|207825.5|207675.5|207830.8|207680.8|207825.5|207675.5|7
1637280640000|2021-11-19 00:10:40|207825.2|207675.2|207826.3|207676.3|207826.3|207676.3|207824.4|207674.4|9
1637280650000|2021-11-19 00:10:50|207827.2|207677.2|207829.6|207679.6|207829.7|207679.7|207826.6|207676.6|9
1637280660000|2021-11-19 00:11:00|207829.1|207679.1|207825.8|207675.8|207829.1|207679.1|207825.6|207675.6|8
1637280670000|2021-11-19 00:11:10|207825.4|207675.4|207826.7|207676.7|207827|207677|207824.8|207674.8|6
1637280680000|2021-11-19 00:11:20|207828.8|207678.8|207829.2|207679.2|207829.7|207679.7|207828.8|207678.8|6
1637280690000|2021-11-19 00:11:30|207829.1|207679.1|207828.3|207678.3|207829.4|207679.4|207827.9|207677.9|6
1637280700000|2021-11-19 00:11:40|207828.2|207678.2|207828.3|207678.3|207829|207679|207828.2|207678.2|5
1637280710000|2021-11-19 00:11:50|207827.5|207677.5|207829.1|207679.1|207829.1|207679.1|207826.8|207676.8|6
1637280720000|2021-11-19 00:12:00|207828|207678|207818.5|207668.5|207828|207678|207815.7|207665.7|10
1637280730000|2021-11-19 00:12:10|207819.3|207669.3|207820|207670|207820.1|207670.1|207818.3|207668.3|6
1637280740000|2021-11-19 00:12:20|207817.8|207667.8|207820.7|207670.7|207823.3|207673.3|207817.8|207667.8|8
1637280750000|2021-11-19 00:12:30|207822.4|207672.4|207811.6|207661.6|207822.4|207672.4|207809.1|207659.1|8
1637280760000|2021-11-19 00:12:40|207810.5|207660.5|207818.8|207668.8|207822.9|207672.9|207806.2|207656.2|5
1637280770000|2021-11-19 00:12:50|207807.1|207657.1|207814.4|207664.4|207815.9|207665.9|207807.1|207657.1|11
1637280780000|2021-11-19 00:13:00|207817.6|207667.6|207810.2|207660.2|207817.6|207667.6|207810.2|207660.2|6
1637280790000|2021-11-19 00:13:10|207814.7|207664.7|207817.9|207667.9|207817.9|207667.9|207807.4|207657.4|12
1637280800000|2021-11-19 00:13:20|207817|207667|207807.2|207657.2|207817|207667|207807.2|207657.2|8
1637280810000|2021-11-19 00:13:30|207805.6|207655.6|207815.9|207665.9|207815.9|207665.9|207805.6|207655.6|5
1637280820000|2021-11-19 00:13:40|207817.1|207667.1|207814|207664|207825.5|207675.5|207811|207661|10
1637280830000|2021-11-19 00:13:50|207815.6|207665.6|207831|207681|207831.6|207681.6|207810.5|207660.5|13
1637280840000|2021-11-19 00:14:00|207829.2|207679.2|207835.9|207685.9|207837.6|207687.6|207816.8|207666.8|17
1637280850000|2021-11-19 00:14:10|207836.4|207686.4|207838.2|207688.2|207838.2|207688.2|207835|207685|14
1637280860000|2021-11-19 00:14:20|207837.5|207687.5|207833.3|207683.3|207840.9|207690.9|207833.3|207683.3|7
1637280870000|2021-11-19 00:14:30|207836.8|207686.8|207842|207692|207842.6|207692.6|207836.8|207686.8|8
1637280880000|2021-11-19 00:14:40|207839.8|207689.8|207835.8|207685.8|207840.5|207690.5|207831.2|207681.2|14
1637280890000|2021-11-19 00:14:50|207834.8|207684.8|207838.1|207688.1|207845.3|207695.3|207834.8|207684.8|22
1637280900000|2021-11-19 00:15:00|207840.2|207690.2|207837.3|207687.3|207844.1|207694.1|207835.9|207685.9|12
1637280910000|2021-11-19 00:15:10|207839.1|207689.1|207840|207690|207843.4|207693.4|207839.1|207689.1|8
1637280920000|2021-11-19 00:15:20|207838.6|207688.6|207840.4|207690.4|207840.7|207690.7|207833.6|207683.6|8
1637280930000|2021-11-19 00:15:30|207839.5|207689.5|207837.9|207687.9|207839.8|207689.8|207837.5|207687.5|6
1637280940000|2021-11-19 00:15:40|207841.1|207691.1|207840.2|207690.2|207841.1|207691.1|207837.5|207687.5|7
1637280950000|2021-11-19 00:15:50|207832.1|207682.1|207835.7|207685.7|207835.7|207685.7|207832.1|207682.1|5
1637280960000|2021-11-19 00:16:00|207836|207686|207838.5|207688.5|207839.9|207689.9|207832.2|207682.2|19
1637280970000|2021-11-19 00:16:10|207838.2|207688.2|207831.4|207681.4|207838.9|207688.9|207828.6|207678.6|10
1637280980000|2021-11-19 00:16:20|207832.9|207682.9|207838|207688|207838|207688|207832.9|207682.9|5
1637280990000|2021-11-19 00:16:30|207839.8|207689.8|207838.6|207688.6|207839.8|207689.8|207834.8|207684.8|11
1637281000000|2021-11-19 00:16:40|207836.2|207686.2|207836.4|207686.4|207842.9|207692.9|207824.9|207674.9|13
1637281010000|2021-11-19 00:16:50|207838.2|207688.2|207840.1|207690.1|207840.2|207690.2|207832.1|207682.1|16
1637281020000|2021-11-19 00:17:00|207838.4|207688.4|207839.5|207689.5|207839.9|207689.9|207838.4|207688.4|6
1637281030000|2021-11-19 00:17:10|207834.3|207684.3|207831.8|207681.8|207835.3|207685.3|207828.3|207678.3|7
1637281040000|2021-11-19 00:17:20|207841.1|207691.1|207841.4|207691.4|207841.4|207691.4|207840.7|207690.7|3
1637281050000|2021-11-19 00:17:30|207839.1|207689.1|207816.2|207666.2|207840|207690|207812.6|207662.6|23
1637281060000|2021-11-19 00:17:40|207819.9|207669.9|207817.3|207667.3|207819.9|207669.9|207817.3|207667.3|7
1637281070000|2021-11-19 00:17:50|207817.2|207667.2|207812.4|207662.4|207821.4|207671.4|207812.4|207662.4|5
1637281080000|2021-11-19 00:18:00|207815.2|207665.2|207816.8|207666.8|207819|207669|207814.8|207664.8|11
1637281090000|2021-11-19 00:18:10|207815.4|207665.4|207823.4|207673.4|207823.8|207673.8|207815.4|207665.4|6
1637281100000|2021-11-19 00:18:20|207820.3|207670.3|207826.3|207676.3|207829.6|207679.6|207819.9|207669.9|11
1637281110000|2021-11-19 00:18:30|207827.5|207677.5|207815.6|207665.6|207828.1|207678.1|207815.6|207665.6|8
1637281120000|2021-11-19 00:18:40|207818.5|207668.5|207810.6|207660.6|207826.3|207676.3|207810.6|207660.6|9
1637281130000|2021-11-19 00:18:50|207820.9|207670.9|207819.9|207669.9|207823.1|207673.1|207811.4|207661.4|16
1637281140000|2021-11-19 00:19:00|207819.5|207669.5|207825|207675|207826|207676|207819.5|207669.5|14
1637281150000|2021-11-19 00:19:10|207823.3|207673.3|207820.1|207670.1|207824.1|207674.1|207814|207664|8
1637281160000|2021-11-19 00:19:20|207820.6|207670.6|207825.9|207675.9|207825.9|207675.9|207820.6|207670.6|6
1637281170000|2021-11-19 00:19:30|207825.6|207675.6|207826.9|207676.9|207831.4|207681.4|207812.5|207662.5|16
1637281180000|2021-11-19 00:19:40|207826.6|207676.6|207823.2|207673.2|207826.9|207676.9|207822.5|207672.5|8
1637281190000|2021-11-19 00:19:50|207824.1|207674.1|207816.4|207666.4|207824.7|207674.7|207810.4|207660.4|13
1637281200000|2021-11-19 00:20:00|207818.2|207668.2|207821.4|207671.4|207825.5|207675.5|207817.8|207667.8|12
1637281210000|2021-11-19 00:20:10|207823.3|207673.3|207829.1|207679.1|207829.9|207679.9|207822.1|207672.1|8
1637281220000|2021-11-19 00:20:20|207828.6|207678.6|207822.8|207672.8|207828.6|207678.6|207815.6|207665.6|9
1637281230000|2021-11-19 00:20:30|207822.1|207672.1|207849|207699|207850.8|207700.8|207822.1|207672.1|25
1637281240000|2021-11-19 00:20:40|207848.7|207698.7|207850.1|207700.1|207850.2|207700.2|207844.3|207694.3|15
1637281250000|2021-11-19 00:20:50|207849.2|207699.2|207839.3|207689.3|207850.1|207700.1|207839.3|207689.3|18
1637281260000|2021-11-19 00:21:00|207839.7|207689.7|207845.2|207695.2|207846.6|207696.6|207839.7|207689.7|18
1637281270000|2021-11-19 00:21:10|207844.6|207694.6|207834.1|207684.1|207844.6|207694.6|207833.4|207683.4|13
1637281280000|2021-11-19 00:21:20|207834.4|207684.4|207834.1|207684.1|207834.4|207684.4|207833.9|207683.9|4
1637281290000|2021-11-19 00:21:30|207828.3|207678.3|207837|207687|207838.9|207688.9|207828.3|207678.3|11
1637281300000|2021-11-19 00:21:40|207837.2|207687.2|207832|207682|207837.2|207687.2|207828.4|207678.4|12
1637281310000|2021-11-19 00:21:50|207831.5|207681.5|207832.1|207682.1|207832.1|207682.1|207827.7|207677.7|13
1637281320000|2021-11-19 00:22:00|207829.5|207679.5|207831.3|207681.3|207831.5|207681.5|207829.5|207679.5|5
1637281330000|2021-11-19 00:22:10|207829.6|207679.6|207836|207686|207836.2|207686.2|207827.3|207677.3|11
1637281340000|2021-11-19 00:22:20|207836.6|207686.6|207844.1|207694.1|207850.1|207700.1|207836.6|207686.6|10
1637281350000|2021-11-19 00:22:30|207847.1|207697.1|207845.2|207695.2|207847.1|207697.1|207845.2|207695.2|5
1637281360000|2021-11-19 00:22:40|207845.5|207695.5|207826.5|207676.5|207845.5|207695.5|207824.8|207674.8|9
1637281370000|2021-11-19 00:22:50|207828.4|207678.4|207824.5|207674.5|207830.7|207680.7|207820.5|207670.5|4
1637281380000|2021-11-19 00:23:00|207836.1|207686.1|207832.1|207682.1|207836.1|207686.1|207827.6|207677.6|16
1637281390000|2021-11-19 00:23:10|207833|207683|207834.4|207684.4|207839.3|207689.3|207830.3|207680.3|16
1637281400000|2021-11-19 00:23:20|207829.7|207679.7|207834.1|207684.1|207837.6|207687.6|207829.7|207679.7|8
1637281410000|2021-11-19 00:23:30|207841.1|207691.1|207827.4|207677.4|207846.9|207696.9|207827.4|207677.4|8
1637281420000|2021-11-19 00:23:40|207829.1|207679.1|207838.1|207688.1|207838.1|207688.1|207829.1|207679.1|7
1637281430000|2021-11-19 00:23:50|207836.4|207686.4|207843.6|207693.6|207845|207695|207836.4|207686.4|9
1637281440000|2021-11-19 00:24:00|207843.7|207693.7|207828.2|207678.2|207843.7|207693.7|207819.3|207669.3|6
1637281450000|2021-11-19 00:24:10|207827.3|207677.3|207845.8|207695.8|207851.4|207701.4|207827.3|207677.3|6
1637281460000|2021-11-19 00:24:20|207849.3|207699.3|207832.5|207682.5|207850.4|207700.4|207829.3|207679.3|10
1637281470000|2021-11-19 00:24:30|207831.7|207681.7|207837.2|207687.2|207840.6|207690.6|207831.7|207681.7|11
1637281480000|2021-11-19 00:24:40|207836.3|207686.3|207839.6|207689.6|207840.8|207690.8|207835.7|207685.7|10
1637281490000|2021-11-19 00:24:50|207830.1|207680.1|207837.7|207687.7|207838.8|207688.8|207830.1|207680.1|13
1637281500000|2021-11-19 00:25:00|207839|207689|207850.2|207700.2|207851.3|207701.3|207839|207689|16
1637281510000|2021-11-19 00:25:10|207849.7|207699.7|207852|207702|207852.2|207702.2|207849|207699|9
1637281520000|2021-11-19 00:25:20|207851.5|207701.5|207839.1|207689.1|207851.5|207701.5|207839.1|207689.1|5
1637281530000|2021-11-19 00:25:30|207841.9|207691.9|207845.6|207695.6|207853.3|207703.3|207841.9|207691.9|15
1637281540000|2021-11-19 00:25:40|207848.9|207698.9|207852.1|207702.1|207853|207703|207848.4|207698.4|9
1637281550000|2021-11-19 00:25:50|207852.3|207702.3|207850.1|207700.1|207852.6|207702.6|207846.7|207696.7|12
1637281560000|2021-11-19 00:26:00|207850.9|207700.9|207857.1|207707.1|207857.1|207707.1|207850.9|207700.9|5
1637281570000|2021-11-19 00:26:10|207858.8|207708.8|207851.2|207701.2|207858.8|207708.8|207847.4|207697.4|11
1637281580000|2021-11-19 00:26:20|207850.9|207700.9|207852.7|207702.7|207852.7|207702.7|207847.7|207697.7|6
1637281590000|2021-11-19 00:26:30|207852.2|207702.2|207858.8|207708.8|207863.3|207713.3|207846.1|207696.1|9
1637281600000|2021-11-19 00:26:40|207857.7|207707.7|207857|207707|207857.7|207707.7|207856.9|207706.9|10
1637281610000|2021-11-19 00:26:50|207850.9|207700.9|207846.2|207696.2|207851.5|207701.5|207843.1|207693.1|10
1637281620000|2021-11-19 00:27:00|207844.4|207694.4|207847.6|207697.6|207848.3|207698.3|207841.7|207691.7|13
1637281630000|2021-11-19 00:27:10|207846|207696|207827.8|207677.8|207846|207696|207827.8|207677.8|20
1637281640000|2021-11-19 00:27:20|207830.9|207680.9|207827.2|207677.2|207833.4|207683.4|207826.7|207676.7|14
1637281650000|2021-11-19 00:27:30|207829.7|207679.7|207849|207699|207849.1|207699.1|207829.7|207679.7|15
1637281660000|2021-11-19 00:27:40|207848.5|207698.5|207853.1|207703.1|207853.1|207703.1|207848.5|207698.5|8
1637281670000|2021-11-19 00:27:50|207853.4|207703.4|207847.2|207697.2|207855.2|207705.2|207845.6|207695.6|14
1637281680000|2021-11-19 00:28:00|207845.2|207695.2|207846.9|207696.9|207849.2|207699.2|207845.2|207695.2|7
1637281690000|2021-11-19 00:28:10|207848|207698|207842.9|207692.9|207850.1|207700.1|207842.9|207692.9|14
1637281700000|2021-11-19 00:28:20|207832.2|207682.2|207835.2|207685.2|207838.8|207688.8|207832.2|207682.2|11
1637281710000|2021-11-19 00:28:30|207836.1|207686.1|207835|207685|207836.8|207686.8|207834.4|207684.4|10
1637281720000|2021-11-19 00:28:40|207827.8|207677.8|207834.7|207684.7|207834.7|207684.7|207827.8|207677.8|13
1637281730000|2021-11-19 00:28:50|207834.9|207684.9|207822.8|207672.8|207836|207686|207820.9|207670.9|5
1637281740000|2021-11-19 00:29:00|207827.2|207677.2|207833.7|207683.7|207833.7|207683.7|207827.2|207677.2|7
1637281750000|2021-11-19 00:29:10|207835.4|207685.4|207828.8|207678.8|207835.4|207685.4|207827.7|207677.7|10
1637281760000|2021-11-19 00:29:20|207828.6|207678.6|207828.5|207678.5|207832.2|207682.2|207828.5|207678.5|7
1637281770000|2021-11-19 00:29:30|207830.5|207680.5|207832.4|207682.4|207834.5|207684.5|207830.5|207680.5|10
1637281780000|2021-11-19 00:29:40|207832.5|207682.5|207837.8|207687.8|207838.5|207688.5|207832.1|207682.1|5
1637281790000|2021-11-19 00:29:50|207837.4|207687.4|207831.5|207681.5|207837.8|207687.8|207829.6|207679.6|10
1637281800000|2021-11-19 00:30:00|207834.6|207684.6|207828.7|207678.7|207834.6|207684.6|207827.8|207677.8|12
1637281810000|2021-11-19 00:30:10|207828.2|207678.2|207828.2|207678.2|207828.2|207678.2|207828.2|207678.2|1
1637281820000|2021-11-19 00:30:20|207831.6|207681.6|207830.5|207680.5|207831.6|207681.6|207822.1|207672.1|8
1637281830000|2021-11-19 00:30:30|207832.2|207682.2|207825.3|207675.3|207832.2|207682.2|207821.8|207671.8|5
1637281840000|2021-11-19 00:30:40|207825|207675|207818.1|207668.1|207825|207675|207815.2|207665.2|11
1637281850000|2021-11-19 00:30:50|207818.2|207668.2|207820.4|207670.4|207820.4|207670.4|207818.2|207668.2|7
1637281860000|2021-11-19 00:31:00|207819.8|207669.8|207821.4|207671.4|207821.4|207671.4|207815.8|207665.8|7
1637281870000|2021-11-19 00:31:10|207821.3|207671.3|207816.4|207666.4|207824|207674|207815.4|207665.4|9
1637281880000|2021-11-19 00:31:20|207812.1|207662.1|207819.7|207669.7|207825.4|207675.4|207808.8|207658.8|9
1637281890000|2021-11-19 00:31:30|207822.1|207672.1|207821.5|207671.5|207827|207677|207818.5|207668.5|5
1637281900000|2021-11-19 00:31:40|207822.3|207672.3|207821.1|207671.1|207824.1|207674.1|207820|207670|6
1637281910000|2021-11-19 00:31:50|207809.9|207659.9|207814.2|207664.2|207814.3|207664.3|207809.9|207659.9|4
1637281920000|2021-11-19 00:32:00|207815.7|207665.7|207821.6|207671.6|207821.6|207671.6|207812.7|207662.7|4
1637281930000|2021-11-19 00:32:10|207820.4|207670.4|207819.6|207669.6|207822|207672|207816.3|207666.3|9
1637281940000|2021-11-19 00:32:20|207825|207675|207816.3|207666.3|207825|207675|207808.9|207658.9|8
1637281950000|2021-11-19 00:32:30|207816|207666|207819.2|207669.2|207821.4|207671.4|207816|207666|5
1637281960000|2021-11-19 00:32:40|207820.1|207670.1|207823|207673|207825.1|207675.1|207820.1|207670.1|5
1637281970000|2021-11-19 00:32:50|207823.1|207673.1|207816.7|207666.7|207823.2|207673.2|207813.3|207663.3|6
1637281980000|2021-11-19 00:33:00|207816.8|207666.8|207815.5|207665.5|207817.4|207667.4|207815.3|207665.3|9
1637281990000|2021-11-19 00:33:10|207815.3|207665.3|207814.8|207664.8|207816.1|207666.1|207809.9|207659.9|5
1637282000000|2021-11-19 00:33:20|207815.5|207665.5|207821.9|207671.9|207822.4|207672.4|207814.1|207664.1|6
1637282010000|2021-11-19 00:33:30|207821.7|207671.7|207814|207664|207822.3|207672.3|207811.7|207661.7|9
1637282020000|2021-11-19 00:33:40|207814.8|207664.8|207817.4|207667.4|207817.9|207667.9|207814.1|207664.1|9
1637282030000|2021-11-19 00:33:50|207816.4|207666.4|207820.7|207670.7|207820.7|207670.7|207813.8|207663.8|7
1637282040000|2021-11-19 00:34:00|207827|207677|207817.9|207667.9|207829|207679|207817.9|207667.9|5
1637282050000|2021-11-19 00:34:10|207821.4|207671.4|207846.4|207696.4|207852.8|207702.8|207821.4|207671.4|21
1637282060000|2021-11-19 00:34:20|207847.3|207697.3|207837.3|207687.3|207852.3|207702.3|207832.2|207682.2|20
1637282070000|2021-11-19 00:34:30|207838.3|207688.3|207837.5|207687.5|207839.4|207689.4|207821.3|207671.3|14
1637282080000|2021-11-19 00:34:40|207836.9|207686.9|207833.7|207683.7|207841.5|207691.5|207833.7|207683.7|20
1637282090000|2021-11-19 00:34:50|207832.5|207682.5|207835.9|207685.9|207835.9|207685.9|207832.5|207682.5|10
1637282100000|2021-11-19 00:35:00|207837.2|207687.2|207836.3|207686.3|207837.8|207687.8|207836.3|207686.3|7
1637282110000|2021-11-19 00:35:10|207836.2|207686.2|207830.2|207680.2|207837.7|207687.7|207830.2|207680.2|16
1637282120000|2021-11-19 00:35:20|207832.5|207682.5|207827.6|207677.6|207832.9|207682.9|207826|207676|16
1637282130000|2021-11-19 00:35:30|207828.4|207678.4|207828.2|207678.2|207832.5|207682.5|207828.1|207678.1|9
1637282140000|2021-11-19 00:35:40|207826.3|207676.3|207829|207679|207829.9|207679.9|207826.3|207676.3|14
1637282150000|2021-11-19 00:35:50|207831.9|207681.9|207828.9|207678.9|207831.9|207681.9|207821.3|207671.3|8
1637282160000|2021-11-19 00:36:00|207830.6|207680.6|207839.2|207689.2|207839.2|207689.2|207830.6|207680.6|15
1637282170000|2021-11-19 00:36:10|207835.2|207685.2|207840.5|207690.5|207840.5|207690.5|207835.2|207685.2|15
1637282180000|2021-11-19 00:36:20|207841.2|207691.2|207839|207689|207841.5|207691.5|207836.6|207686.6|7
1637282190000|2021-11-19 00:36:30|207840.2|207690.2|207838.4|207688.4|207840.2|207690.2|207836.8|207686.8|7
1637282200000|2021-11-19 00:36:40|207838|207688|207837.3|207687.3|207838.1|207688.1|207833.9|207683.9|10
1637282210000|2021-11-19 00:36:50|207838.5|207688.5|207833|207683|207838.5|207688.5|207831.2|207681.2|9
1637282220000|2021-11-19 00:37:00|207833.7|207683.7|207829.2|207679.2|207836.3|207686.3|207823.5|207673.5|8
1637282230000|2021-11-19 00:37:10|207824.5|207674.5|207832.3|207682.3|207832.8|207682.8|207824.5|207674.5|17
1637282240000|2021-11-19 00:37:20|207831.5|207681.5|207831.2|207681.2|207832.4|207682.4|207827.7|207677.7|7
1637282250000|2021-11-19 00:37:30|207831.3|207681.3|207830.1|207680.1|207831.5|207681.5|207830.1|207680.1|9
1637282260000|2021-11-19 00:37:40|207829.2|207679.2|207824.5|207674.5|207832.3|207682.3|207816.8|207666.8|7
1637282270000|2021-11-19 00:37:50|207825.2|207675.2|207826.4|207676.4|207826.5|207676.5|207824.7|207674.7|4
1637282280000|2021-11-19 00:38:00|207821.5|207671.5|207821.3|207671.3|207822.2|207672.2|207817.9|207667.9|10
1637282290000|2021-11-19 00:38:10|207821|207671|207815.8|207665.8|207821.1|207671.1|207813.9|207663.9|9
1637282300000|2021-11-19 00:38:20|207816.3|207666.3|207826.3|207676.3|207826.3|207676.3|207816.3|207666.3|7
1637282310000|2021-11-19 00:38:30|207825.1|207675.1|207826.2|207676.2|207826.5|207676.5|207820.3|207670.3|17
1637282320000|2021-11-19 00:38:40|207827.5|207677.5|207818.8|207668.8|207828.5|207678.5|207817.1|207667.1|11
1637282330000|2021-11-19 00:38:50|207818.6|207668.6|207819.9|207669.9|207819.9|207669.9|207808.3|207658.3|7
1637282340000|2021-11-19 00:39:00|207814|207664|207816.8|207666.8|207817.2|207667.2|207814|207664|8
1637282350000|2021-11-19 00:39:10|207817.3|207667.3|207815.3|207665.3|207818.8|207668.8|207814.3|207664.3|5
1637282360000|2021-11-19 00:39:20|207808.5|207658.5|207816.3|207666.3|207816.3|207666.3|207807.3|207657.3|7
1637282370000|2021-11-19 00:39:30|207816.4|207666.4|207815.1|207665.1|207820.1|207670.1|207815.1|207665.1|8
1637282380000|2021-11-19 00:39:40|207816.5|207666.5|207822.5|207672.5|207823.2|207673.2|207816.5|207666.5|14
1637282390000|2021-11-19 00:39:50|207822.3|207672.3|207816.4|207666.4|207822.3|207672.3|207814.8|207664.8|9
1637282400000|2021-11-19 00:40:00|207816.1|207666.1|207813.6|207663.6|207816.4|207666.4|207810|207660|11
1637282410000|2021-11-19 00:40:10|207817.5|207667.5|207821.4|207671.4|207826.6|207676.6|207813.6|207663.6|14
1637282420000|2021-11-19 00:40:20|207823.8|207673.8|207822.9|207672.9|207832.5|207682.5|207818.5|207668.5|12
1637282430000|2021-11-19 00:40:30|207806.3|207656.3|207813.6|207663.6|207820.1|207670.1|207806.3|207656.3|14
1637282440000|2021-11-19 00:40:40|207814.9|207664.9|207817.1|207667.1|207818.1|207668.1|207812.5|207662.5|13
1637282450000|2021-11-19 00:40:50|207814.8|207664.8|207820.6|207670.6|207824.3|207674.3|207814.4|207664.4|11
1637282460000|2021-11-19 00:41:00|207821.1|207671.1|207824.7|207674.7|207826.1|207676.1|207819.9|207669.9|13
1637282470000|2021-11-19 00:41:10|207823.7|207673.7|207825.8|207675.8|207826.4|207676.4|207821.7|207671.7|10
1637282480000|2021-11-19 00:41:20|207826.1|207676.1|207819.5|207669.5|207826.1|207676.1|207814.9|207664.9|8
1637282490000|2021-11-19 00:41:30|207823.2|207673.2|207826.8|207676.8|207826.8|207676.8|207819|207669|6
1637282500000|2021-11-19 00:41:40|207825.2|207675.2|207833.5|207683.5|207836.6|207686.6|207825.2|207675.2|15
1637282510000|2021-11-19 00:41:50|207835|207685|207819.5|207669.5|207835|207685|207818|207668|12
1637282520000|2021-11-19 00:42:00|207818.7|207668.7|207820.3|207670.3|207820.8|207670.8|207818.6|207668.6|7
1637282530000|2021-11-19 00:42:10|207821.3|207671.3|207818.2|207668.2|207821.8|207671.8|207816.8|207666.8|13
1637282540000|2021-11-19 00:42:20|207821.1|207671.1|207827.9|207677.9|207830.8|207680.8|207821.1|207671.1|8
1637282550000|2021-11-19 00:42:30|207829|207679|207830.1|207680.1|207832.7|207682.7|207829|207679|8
1637282560000|2021-11-19 00:42:40|207830.3|207680.3|207826.5|207676.5|207834.1|207684.1|207826.5|207676.5|7
1637282570000|2021-11-19 00:42:50|207828.4|207678.4|207830.8|207680.8|207833.9|207683.9|207828.4|207678.4|6
1637282580000|2021-11-19 00:43:00|207831.4|207681.4|207830.1|207680.1|207835.7|207685.7|207830|207680|13
1637282590000|2021-11-19 00:43:10|207829.8|207679.8|207828|207678|207830.1|207680.1|207826.9|207676.9|11
1637282600000|2021-11-19 00:43:20|207827.3|207677.3|207827.4|207677.4|207827.4|207677.4|207822.6|207672.6|4
1637282610000|2021-11-19 00:43:30|207827.3|207677.3|207826.2|207676.2|207831|207681|207825.3|207675.3|13
1637282620000|2021-11-19 00:43:40|207825.9|207675.9|207833.5|207683.5|207833.5|207683.5|207825.9|207675.9|7
1637282630000|2021-11-19 00:43:50|207822.3|207672.3|207834.5|207684.5|207837|207687|207822.3|207672.3|16
1637282640000|2021-11-19 00:44:00|207834.8|207684.8|207823.5|207673.5|207835.1|207685.1|207817.8|207667.8|6
1637282650000|2021-11-19 00:44:10|207824.2|207674.2|207828.2|207678.2|207833|207683|207824.2|207674.2|11
1637282660000|2021-11-19 00:44:20|207829.4|207679.4|207831.6|207681.6|207831.7|207681.7|207829.3|207679.3|9
1637282670000|2021-11-19 00:44:30|207831.4|207681.4|207831|207681|207839.4|207689.4|207826.3|207676.3|23
1637282680000|2021-11-19 00:44:40|207831.5|207681.5|207834.6|207684.6|207834.6|207684.6|207831.5|207681.5|4
1637282690000|2021-11-19 00:44:50|207836.4|207686.4|207835|207685|207836.4|207686.4|207828.5|207678.5|14
1637282700000|2021-11-19 00:45:00|207833.9|207683.9|207834.9|207684.9|207835.9|207685.9|207831.3|207681.3|9
1637282710000|2021-11-19 00:45:10|207834.6|207684.6|207832.2|207682.2|207838.5|207688.5|207825.1|207675.1|9
1637282720000|2021-11-19 00:45:20|207831.7|207681.7|207828.1|207678.1|207833.6|207683.6|207825.4|207675.4|8
1637282730000|2021-11-19 00:45:30|207823.7|207673.7|207827.9|207677.9|207832.6|207682.6|207823.7|207673.7|12
1637282740000|2021-11-19 00:45:40|207828.5|207678.5|207830.3|207680.3|207832.6|207682.6|207828.5|207678.5|15
1637282750000|2021-11-19 00:45:50|207830.4|207680.4|207826.8|207676.8|207832.8|207682.8|207826.2|207676.2|15
1637282760000|2021-11-19 00:46:00|207827.8|207677.8|207826.5|207676.5|207829.3|207679.3|207824.3|207674.3|11
1637282770000|2021-11-19 00:46:10|207827.4|207677.4|207829.5|207679.5|207832.4|207682.4|207826.8|207676.8|16
1637282780000|2021-11-19 00:46:20|207829.6|207679.6|207822.5|207672.5|207830.5|207680.5|207822.2|207672.2|4
1637282790000|2021-11-19 00:46:30|207825.2|207675.2|207820.3|207670.3|207827.4|207677.4|207820.3|207670.3|11
1637282800000|2021-11-19 00:46:40|207821.2|207671.2|207824.8|207674.8|207824.8|207674.8|207821.2|207671.2|6
1637282810000|2021-11-19 00:46:50|207821.1|207671.1|207822.1|207672.1|207823.2|207673.2|207821.1|207671.1|8
1637282820000|2021-11-19 00:47:00|207816.9|207666.9|207818.5|207668.5|207823.6|207673.6|207815.8|207665.8|18
1637282830000|2021-11-19 00:47:10|207818.1|207668.1|207826.3|207676.3|207826.3|207676.3|207816.6|207666.6|13
1637282840000|2021-11-19 00:47:20|207827.2|207677.2|207811.1|207661.1|207828.9|207678.9|207811.1|207661.1|13
1637282850000|2021-11-19 00:47:30|207820.4|207670.4|207820.3|207670.3|207825.7|207675.7|207813.2|207663.2|19
1637282860000|2021-11-19 00:47:40|207821.8|207671.8|207820.4|207670.4|207821.9|207671.9|207816.4|207666.4|14
1637282870000|2021-11-19 00:47:50|207822.4|207672.4|207821.3|207671.3|207822.4|207672.4|207821|207671|4
1637282880000|2021-11-19 00:48:00|207820.9|207670.9|207823|207673|207829.6|207679.6|207815.8|207665.8|15
1637282890000|2021-11-19 00:48:10|207826.6|207676.6|207825.4|207675.4|207827.4|207677.4|207821.4|207671.4|13
1637282900000|2021-11-19 00:48:20|207825.9|207675.9|207831.3|207681.3|207831.3|207681.3|207824.3|207674.3|10
1637282910000|2021-11-19 00:48:30|207831.6|207681.6|207835.8|207685.8|207837.5|207687.5|207826.4|207676.4|12
1637282920000|2021-11-19 00:48:40|207836.5|207686.5|207825.8|207675.8|207837|207687|207825.7|207675.7|7
1637282930000|2021-11-19 00:48:50|207836.3|207686.3|207838.1|207688.1|207838.1|207688.1|207832.9|207682.9|15
1637282940000|2021-11-19 00:49:00|207838|207688|207842.9|207692.9|207847|207697|207838|207688|5
1637282950000|2021-11-19 00:49:10|207843.1|207693.1|207845.7|207695.7|207845.7|207695.7|207836.2|207686.2|17
1637282960000|2021-11-19 00:49:20|207844.7|207694.7|207836.4|207686.4|207844.7|207694.7|207829.3|207679.3|9
1637282970000|2021-11-19 00:49:30|207836.3|207686.3|207832.4|207682.4|207836.8|207686.8|207832.4|207682.4|19
1637282980000|2021-11-19 00:49:40|207833.5|207683.5|207842.1|207692.1|207842.1|207692.1|207833.4|207683.4|10
1637282990000|2021-11-19 00:49:50|207841.5|207691.5|207838.8|207688.8|207847.9|207697.9|207838.8|207688.8|10
1637283000000|2021-11-19 00:50:00|207840.1|207690.1|207839.6|207689.6|207843.8|207693.8|207839.1|207689.1|8
1637283010000|2021-11-19 00:50:10|207841.3|207691.3|207842.8|207692.8|207842.8|207692.8|207841.3|207691.3|5
1637283020000|2021-11-19 00:50:20|207836.1|207686.1|207840.7|207690.7|207840.7|207690.7|207831.8|207681.8|8
1637283030000|2021-11-19 00:50:30|207840.4|207690.4|207843.1|207693.1|207843.1|207693.1|207838.3|207688.3|9
1637283040000|2021-11-19 00:50:40|207844.5|207694.5|207841.7|207691.7|207844.8|207694.8|207840.4|207690.4|13
1637283050000|2021-11-19 00:50:50|207843.1|207693.1|207842|207692|207845.5|207695.5|207840.9|207690.9|14
1637283060000|2021-11-19 00:51:00|207840.1|207690.1|207834.4|207684.4|207841|207691|207834.4|207684.4|8
1637283070000|2021-11-19 00:51:10|207836.1|207686.1|207830.7|207680.7|207844.2|207694.2|207829.2|207679.2|16
1637283080000|2021-11-19 00:51:20|207834|207684|207831.3|207681.3|207838.4|207688.4|207824.6|207674.6|16
1637283090000|2021-11-19 00:51:30|207829.5|207679.5|207836.1|207686.1|207836.1|207686.1|207829.5|207679.5|7
1637283100000|2021-11-19 00:51:40|207833.4|207683.4|207831.9|207681.9|207833.4|207683.4|207821.4|207671.4|10
1637283110000|2021-11-19 00:51:50|207832.2|207682.2|207837.6|207687.6|207837.6|207687.6|207832.2|207682.2|12
1637283120000|2021-11-19 00:52:00|207842.8|207692.8|207839.9|207689.9|207842.8|207692.8|207838.6|207688.6|8
1637283130000|2021-11-19 00:52:10|207840.5|207690.5|207838.3|207688.3|207842.8|207692.8|207838.3|207688.3|7
1637283140000|2021-11-19 00:52:20|207838.2|207688.2|207842.5|207692.5|207846.8|207696.8|207833.6|207683.6|14
1637283150000|2021-11-19 00:52:30|207842.8|207692.8|207845|207695|207846.8|207696.8|207842.8|207692.8|6
1637283160000|2021-11-19 00:52:40|207844.9|207694.9|207834|207684|207845|207695|207831.8|207681.8|8
1637283170000|2021-11-19 00:52:50|207833.9|207683.9|207840.4|207690.4|207840.4|207690.4|207833.9|207683.9|18
1637283180000|2021-11-19 00:53:00|207841.5|207691.5|207834|207684|207842.2|207692.2|207833.1|207683.1|15
1637283190000|2021-11-19 00:53:10|207826.2|207676.2|207834.6|207684.6|207836.9|207686.9|207826.1|207676.1|12
1637283200000|2021-11-19 00:53:20|207823.9|207673.9|207829.2|207679.2|207829.7|207679.7|207823.9|207673.9|6
1637283210000|2021-11-19 00:53:30|207828.2|207678.2|207827|207677|207828.4|207678.4|207827|207677|4
1637283220000|2021-11-19 00:53:40|207826.7|207676.7|207829.5|207679.5|207832|207682|207823.8|207673.8|15
1637283230000|2021-11-19 00:53:50|207835|207685|207822.6|207672.6|207835|207685|207822.6|207672.6|16
1637283240000|2021-11-19 00:54:00|207822.8|207672.8|207830|207680|207830.1|207680.1|207822.8|207672.8|16
1637283250000|2021-11-19 00:54:10|207829.3|207679.3|207832.6|207682.6|207833.8|207683.8|207824.4|207674.4|10
1637283260000|2021-11-19 00:54:20|207834.4|207684.4|207836.9|207686.9|207836.9|207686.9|207833.9|207683.9|10
1637283270000|2021-11-19 00:54:30|207836.8|207686.8|207838.1|207688.1|207838.9|207688.9|207836.2|207686.2|15
1637283280000|2021-11-19 00:54:40|207837.4|207687.4|207824|207674|207838.4|207688.4|207824|207674|17
1637283290000|2021-11-19 00:54:50|207824.6|207674.6|207822.2|207672.2|207832.6|207682.6|207819.6|207669.6|28
1637283300000|2021-11-19 00:55:00|207822.3|207672.3|207827.7|207677.7|207830|207680|207819.7|207669.7|28
1637283310000|2021-11-19 00:55:10|207828.9|207678.9|207831.9|207681.9|207833.3|207683.3|207828.2|207678.2|13
1637283320000|2021-11-19 00:55:20|207832.5|207682.5|207831.4|207681.4|207832.5|207682.5|207828.1|207678.1|19
1637283330000|2021-11-19 00:55:30|207831.9|207681.9|207826.1|207676.1|207831.9|207681.9|207826|207676|13
1637283340000|2021-11-19 00:55:40|207825.4|207675.4|207828.5|207678.5|207829|207679|207825.4|207675.4|5
1637283350000|2021-11-19 00:55:50|207823.9|207673.9|207831.3|207681.3|207840.3|207690.3|207823.7|207673.7|16
1637283360000|2021-11-19 00:56:00|207830.7|207680.7|207833.7|207683.7|207835.3|207685.3|207825.1|207675.1|21
1637283370000|2021-11-19 00:56:10|207833.1|207683.1|207828.1|207678.1|207835|207685|207828.1|207678.1|11
1637283380000|2021-11-19 00:56:20|207831.2|207681.2|207829.9|207679.9|207832.2|207682.2|207825.7|207675.7|16
1637283390000|2021-11-19 00:56:30|207829.7|207679.7|207833.5|207683.5|207836|207686|207826.9|207676.9|14
1637283400000|2021-11-19 00:56:40|207834.2|207684.2|207834.5|207684.5|207835.4|207685.4|207834.2|207684.2|11
1637283410000|2021-11-19 00:56:50|207831.9|207681.9|207832.4|207682.4|207834.4|207684.4|207827.6|207677.6|18
1637283420000|2021-11-19 00:57:00|207831.9|207681.9|207838.4|207688.4|207840.8|207690.8|207831.9|207681.9|14
1637283430000|2021-11-19 00:57:10|207847.3|207697.3|207836.4|207686.4|207847.3|207697.3|207834.1|207684.1|15
1637283440000|2021-11-19 00:57:20|207836|207686|207837.5|207687.5|207839.4|207689.4|207835.1|207685.1|11
1637283450000|2021-11-19 00:57:30|207838.4|207688.4|207837.7|207687.7|207839.5|207689.5|207837.4|207687.4|11
1637283460000|2021-11-19 00:57:40|207837.1|207687.1|207845.8|207695.8|207846.2|207696.2|207836.6|207686.6|12
1637283470000|2021-11-19 00:57:50|207845.3|207695.3|207839.4|207689.4|207845.3|207695.3|207836.7|207686.7|9
1637283480000|2021-11-19 00:58:00|207840|207690|207836|207686|207840|207690|207836|207686|14
1637283490000|2021-11-19 00:58:10|207837.7|207687.7|207832.9|207682.9|207838.1|207688.1|207831|207681|16
1637283500000|2021-11-19 00:58:20|207832.5|207682.5|207832.9|207682.9|207833.2|207683.2|207828.6|207678.6|13
1637283510000|2021-11-19 00:58:30|207833.2|207683.2|207838.1|207688.1|207839.1|207689.1|207833.1|207683.1|13
1637283520000|2021-11-19 00:58:40|207838.2|207688.2|207830.9|207680.9|207839.2|207689.2|207828.3|207678.3|19
1637283530000|2021-11-19 00:58:50|207832.2|207682.2|207829.5|207679.5|207841|207691|207828.4|207678.4|14
1637283540000|2021-11-19 00:59:00|207830.7|207680.7|207832.8|207682.8|207839.9|207689.9|207826.9|207676.9|24
1637283550000|2021-11-19 00:59:10|207829.2|207679.2|207828.9|207678.9|207832|207682|207824.7|207674.7|20
1637283560000|2021-11-19 00:59:20|207827.5|207677.5|207826.6|207676.6|207829.4|207679.4|207825.5|207675.5|10
1637283570000|2021-11-19 00:59:30|207826.5|207676.5|207826.3|207676.3|207826.5|207676.5|207824.6|207674.6|6
1637283580000|2021-11-19 00:59:40|207825.2|207675.2|207824.1|207674.1|207827.3|207677.3|207819|207669|13
1637283590000|2021-11-19 00:59:50|207823.9|207673.9|207809.2|207659.2|207825.2|207675.2|207805.3|207655.3|14
1637283600000|2021-11-19 01:00:00|207808.7|207658.7|207795.2|207645.2|207808.9|207658.9|207793.9|207643.9|18
1637283610000|2021-11-19 01:00:10|207794.1|207644.1|207794.4|207644.4|207795.1|207645.1|207791.2|207641.2|17
1637283620000|2021-11-19 01:00:20|207794.2|207644.2|207817|207667|207833.5|207683.5|207794.2|207644.2|27
1637283630000|2021-11-19 01:00:30|207817.8|207667.8|207797.1|207647.1|207817.8|207667.8|207795.4|207645.4|28
1637283640000|2021-11-19 01:00:40|207796.8|207646.8|207804.9|207654.9|207805.9|207655.9|207796.5|207646.5|23
1637283650000|2021-11-19 01:00:50|207804.7|207654.7|207795|207645|207804.7|207654.7|207794|207644|19
1637283660000|2021-11-19 01:01:00|207792.1|207642.1|207797.1|207647.1|207798|207648|207789.6|207639.6|30
1637283670000|2021-11-19 01:01:10|207796.9|207646.9|207807.2|207657.2|207807.2|207657.2|207796.2|207646.2|22
1637283680000|2021-11-19 01:01:20|207806.3|207656.3|207813.5|207663.5|207813.5|207663.5|207801.8|207651.8|26
1637283690000|2021-11-19 01:01:30|207816.5|207666.5|207829.3|207679.3|207836|207686|207811.6|207661.6|26
1637283700000|2021-11-19 01:01:40|207828.2|207678.2|207821.9|207671.9|207830.6|207680.6|207821.2|207671.2|25
1637283710000|2021-11-19 01:01:50|207821.7|207671.7|207818.9|207668.9|207824.1|207674.1|207815.3|207665.3|27
1637283720000|2021-11-19 01:02:00|207824.4|207674.4|207816.6|207666.6|207824.4|207674.4|207812|207662|24
1637283730000|2021-11-19 01:02:10|207817.4|207667.4|207837|207687|207837|207687|207817.2|207667.2|25
1637283740000|2021-11-19 01:02:20|207836.6|207686.6|207829.5|207679.5|207845.1|207695.1|207829.5|207679.5|26
1637283750000|2021-11-19 01:02:30|207818.6|207668.6|207835.6|207685.6|207837.1|207687.1|207814.7|207664.7|29
1637283760000|2021-11-19 01:02:40|207838.8|207688.8|207829.3|207679.3|207842.9|207692.9|207829.3|207679.3|27
1637283770000|2021-11-19 01:02:50|207827.9|207677.9|207829.2|207679.2|207831.3|207681.3|207827.5|207677.5|19
1637283780000|2021-11-19 01:03:00|207828.7|207678.7|207831.5|207681.5|207831.6|207681.6|207827.6|207677.6|14
1637283790000|2021-11-19 01:03:10|207831|207681|207827.3|207677.3|207831|207681|207826.2|207676.2|10
1637283800000|2021-11-19 01:03:20|207827.2|207677.2|207826.5|207676.5|207828.3|207678.3|207826.5|207676.5|9
1637283810000|2021-11-19 01:03:30|207826.8|207676.8|207818.3|207668.3|207827.4|207677.4|207818.3|207668.3|10
1637283820000|2021-11-19 01:03:40|207820|207670|207827.5|207677.5|207827.8|207677.8|207820|207670|9
1637283830000|2021-11-19 01:03:50|207826.9|207676.9|207818.5|207668.5|207826.9|207676.9|207818.5|207668.5|8
1637283840000|2021-11-19 01:04:00|207818.4|207668.4|207816|207666|207821.7|207671.7|207815|207665|20
1637283850000|2021-11-19 01:04:10|207815.9|207665.9|207817.7|207667.7|207818.5|207668.5|207814.7|207664.7|11
1637283860000|2021-11-19 01:04:20|207817|207667|207817.6|207667.6|207822.1|207672.1|207813|207663|16
1637283870000|2021-11-19 01:04:30|207816.4|207666.4|207813.1|207663.1|207817.1|207667.1|207810.9|207660.9|13
1637283880000|2021-11-19 01:04:40|207812.3|207662.3|207811.5|207661.5|207813.4|207663.4|207809.1|207659.1|16
1637283890000|2021-11-19 01:04:50|207811.9|207661.9|207814.6|207664.6|207817.9|207667.9|207811.9|207661.9|18
1637283900000|2021-11-19 01:05:00|207813.8|207663.8|207823.5|207673.5|207823.5|207673.5|207813|207663|13
1637283910000|2021-11-19 01:05:10|207821.3|207671.3|207815.2|207665.2|207821.3|207671.3|207808.7|207658.7|5
1637283920000|2021-11-19 01:05:20|207815.3|207665.3|207812.3|207662.3|207817.6|207667.6|207811.7|207661.7|10
1637283930000|2021-11-19 01:05:30|207811.6|207661.6|207815.3|207665.3|207815.4|207665.4|207807|207657|18
1637283940000|2021-11-19 01:05:40|207817.9|207667.9|207827.1|207677.1|207832.8|207682.8|207811.2|207661.2|24
1637283950000|2021-11-19 01:05:50|207827.7|207677.7|207831.8|207681.8|207834.6|207684.6|207827.7|207677.7|21
1637283960000|2021-11-19 01:06:00|207831.3|207681.3|207844.2|207694.2|207844.2|207694.2|207826.8|207676.8|13
1637283970000|2021-11-19 01:06:10|207835.2|207685.2|207831.1|207681.1|207836.6|207686.6|207830.2|207680.2|14
1637283980000|2021-11-19 01:06:20|207830.9|207680.9|207838.5|207688.5|207842.2|207692.2|207830.9|207680.9|22
1637283990000|2021-11-19 01:06:30|207837.9|207687.9|207835.8|207685.8|207838.1|207688.1|207833|207683|14
1637284000000|2021-11-19 01:06:40|207836.2|207686.2|207852.7|207702.7|207857.7|207707.7|207832.8|207682.8|22
1637284010000|2021-11-19 01:06:50|207852.3|207702.3|207853.5|207703.5|207856|207706|207852.3|207702.3|25
1637284020000|2021-11-19 01:07:00|207854.5|207704.5|207855.4|207705.4|207857.4|207707.4|207851.9|207701.9|14
1637284030000|2021-11-19 01:07:10|207856|207706|207846.9|207696.9|207856|207706|207846.2|207696.2|18
1637284040000|2021-11-19 01:07:20|207847.2|207697.2|207845.3|207695.3|207849.5|207699.5|207844|207694|17
1637284050000|2021-11-19 01:07:30|207845.1|207695.1|207845.1|207695.1|207846.7|207696.7|207844.7|207694.7|13
1637284060000|2021-11-19 01:07:40|207845.7|207695.7|207847.6|207697.6|207848.5|207698.5|207845.1|207695.1|9
1637284070000|2021-11-19 01:07:50|207848.2|207698.2|207848.4|207698.4|207848.8|207698.8|207845.8|207695.8|18
1637284080000|2021-11-19 01:08:00|207845.6|207695.6|207847.3|207697.3|207847.8|207697.8|207845|207695|20
1637284090000|2021-11-19 01:08:10|207844.1|207694.1|207862.6|207712.6|207863.2|207713.2|207844.1|207694.1|18
1637284100000|2021-11-19 01:08:20|207863.6|207713.6|207859|207709|207864|207714|207856.6|207706.6|17
1637284110000|2021-11-19 01:08:30|207859.4|207709.4|207890.4|207740.4|207891.4|207741.4|207859.4|207709.4|25
1637284120000|2021-11-19 01:08:40|207890.5|207740.5|207895.1|207745.1|207895.1|207745.1|207890.3|207740.3|25
1637284130000|2021-11-19 01:08:50|207895.3|207745.3|207888.2|207738.2|207895.3|207745.3|207888.1|207738.1|17
1637284140000|2021-11-19 01:09:00|207888.4|207738.4|207902.1|207752.1|207902.8|207752.8|207888.2|207738.2|16
1637284150000|2021-11-19 01:09:10|207899|207749|207900.4|207750.4|207902.7|207752.7|207898.8|207748.8|8
1637284160000|2021-11-19 01:09:20|207899.7|207749.7|207899.2|207749.2|207900.5|207750.5|207893.6|207743.6|22
1637284170000|2021-11-19 01:09:30|207899.6|207749.6|207904.8|207754.8|207906.7|207756.7|207897.9|207747.9|15
1637284180000|2021-11-19 01:09:40|207904.1|207754.1|207899.2|207749.2|207905.3|207755.3|207899|207749|17
1637284190000|2021-11-19 01:09:50|207899.1|207749.1|207902|207752|207903.8|207753.8|207897.8|207747.8|13
1637284200000|2021-11-19 01:10:00|207902.4|207752.4|207897.3|207747.3|207903.3|207753.3|207897.3|207747.3|18
1637284210000|2021-11-19 01:10:10|207897.6|207747.6|207906|207756|207914|207764|207897.6|207747.6|14
1637284220000|2021-11-19 01:10:20|207905.8|207755.8|207900.1|207750.1|207906.6|207756.6|207898.7|207748.7|18
1637284230000|2021-11-19 01:10:30|207902|207752|207901.8|207751.8|207903.6|207753.6|207901.6|207751.6|16
1637284240000|2021-11-19 01:10:40|207904|207754|207904.4|207754.4|207904.5|207754.5|207902.9|207752.9|11
1637284250000|2021-11-19 01:10:50|207904.7|207754.7|207902.4|207752.4|207906|207756|207900.1|207750.1|16
1637284260000|2021-11-19 01:11:00|207904.1|207754.1|207901.7|207751.7|207906.8|207756.8|207891.5|207741.5|10
1637284270000|2021-11-19 01:11:10|207899.9|207749.9|207898.6|207748.6|207901.2|207751.2|207897.2|207747.2|11
1637284280000|2021-11-19 01:11:20|207892.8|207742.8|207895.6|207745.6|207896.5|207746.5|207892.8|207742.8|8
1637284290000|2021-11-19 01:11:30|207897.3|207747.3|207873.6|207723.6|207901.3|207751.3|207873.6|207723.6|17
1637284300000|2021-11-19 01:11:40|207873.9|207723.9|207875.9|207725.9|207881.6|207731.6|207873.9|207723.9|24
1637284310000|2021-11-19 01:11:50|207875.7|207725.7|207877.6|207727.6|207877.6|207727.6|207875.4|207725.4|10
1637284320000|2021-11-19 01:12:00|207878.2|207728.2|207892.1|207742.1|207892.1|207742.1|207878.2|207728.2|16
1637284330000|2021-11-19 01:12:10|207889.2|207739.2|207891.6|207741.6|207897.2|207747.2|207888.6|207738.6|14
1637284340000|2021-11-19 01:12:20|207892.1|207742.1|207890.6|207740.6|207893.4|207743.4|207889.6|207739.6|10
1637284350000|2021-11-19 01:12:30|207891.5|207741.5|207891.5|207741.5|207891.5|207741.5|207890.6|207740.6|11
1637284360000|2021-11-19 01:12:40|207887.8|207737.8|207890.1|207740.1|207892.9|207742.9|207887.8|207737.8|10
1637284370000|2021-11-19 01:12:50|207888.1|207738.1|207891.3|207741.3|207891.6|207741.6|207888.1|207738.1|9
1637284380000|2021-11-19 01:13:00|207886.6|207736.6|207886.8|207736.8|207888.2|207738.2|207886.5|207736.5|8
1637284390000|2021-11-19 01:13:10|207884.6|207734.6|207884.3|207734.3|207893.8|207743.8|207882.7|207732.7|11
1637284400000|2021-11-19 01:13:20|207886.9|207736.9|207880.1|207730.1|207891.4|207741.4|207878.4|207728.4|15
1637284410000|2021-11-19 01:13:30|207884.4|207734.4|207884.9|207734.9|207889.9|207739.9|207884.4|207734.4|17
1637284420000|2021-11-19 01:13:40|207888.6|207738.6|207891.6|207741.6|207892.5|207742.5|207888.6|207738.6|13
1637284430000|2021-11-19 01:13:50|207891.9|207741.9|207894.1|207744.1|207894.7|207744.7|207891.7|207741.7|11
1637284440000|2021-11-19 01:14:00|207893.4|207743.4|207893.1|207743.1|207895.7|207745.7|207890|207740|12
1637284450000|2021-11-19 01:14:10|207893.9|207743.9|207895.3|207745.3|207896.8|207746.8|207891.9|207741.9|12
1637284460000|2021-11-19 01:14:20|207895.9|207745.9|207894.2|207744.2|207898|207748|207894.2|207744.2|11
1637284470000|2021-11-19 01:14:30|207894|207744|207891.8|207741.8|207894|207744|207891.8|207741.8|5
1637284480000|2021-11-19 01:14:40|207893|207743|207891.7|207741.7|207893|207743|207886.3|207736.3|13
1637284490000|2021-11-19 01:14:50|207891.5|207741.5|207894.8|207744.8|207894.8|207744.8|207889.9|207739.9|17
1637284500000|2021-11-19 01:15:00|207893.3|207743.3|207939.4|207789.4|207940|207790|207893.3|207743.3|29
1637284510000|2021-11-19 01:15:10|207939.9|207789.9|207932|207782|207940.9|207790.9|207923.2|207773.2|17
1637284520000|2021-11-19 01:15:20|207934.5|207784.5|207936|207786|207936.5|207786.5|207923|207773|23
1637284530000|2021-11-19 01:15:30|207935.8|207785.8|207934.9|207784.9|207938.4|207788.4|207930.7|207780.7|23
1637284540000|2021-11-19 01:15:40|207935.4|207785.4|207937.1|207787.1|207938.1|207788.1|207931.4|207781.4|14
1637284550000|2021-11-19 01:15:50|207937|207787|207939.2|207789.2|207939.2|207789.2|207936.5|207786.5|12
1637284560000|2021-11-19 01:16:00|207940.6|207790.6|207931.4|207781.4|207940.6|207790.6|207923.5|207773.5|20
1637284570000|2021-11-19 01:16:10|207930.5|207780.5|207934.3|207784.3|207934.4|207784.4|207930.5|207780.5|10
1637284580000|2021-11-19 01:16:20|207934.1|207784.1|207933|207783|207937.1|207787.1|207929.3|207779.3|16
1637284590000|2021-11-19 01:16:30|207933.6|207783.6|207931.7|207781.7|207933.7|207783.7|207922.1|207772.1|24
1637284600000|2021-11-19 01:16:40|207928.6|207778.6|207933.1|207783.1|207933.1|207783.1|207927.8|207777.8|15
1637284610000|2021-11-19 01:16:50|207933.6|207783.6|207932.7|207782.7|207935.6|207785.6|207928.4|207778.4|18
1637284620000|2021-11-19 01:17:00|207933.7|207783.7|207931.3|207781.3|207934.7|207784.7|207931.3|207781.3|8
1637284630000|2021-11-19 01:17:10|207929.1|207779.1|207923.9|207773.9|207936.3|207786.3|207922.5|207772.5|23
1637284640000|2021-11-19 01:17:20|207931.8|207781.8|207936|207786|207938.4|207788.4|207931.8|207781.8|12
1637284650000|2021-11-19 01:17:30|207936.4|207786.4|207934.2|207784.2|207938.3|207788.3|207929.9|207779.9|13
1637284660000|2021-11-19 01:17:40|207934|207784|207933.4|207783.4|207934.7|207784.7|207931.5|207781.5|11
1637284670000|2021-11-19 01:17:50|207933.6|207783.6|207937.6|207787.6|207937.6|207787.6|207932.2|207782.2|8
1637284680000|2021-11-19 01:18:00|207938.1|207788.1|207936.6|207786.6|207942.1|207792.1|207929.1|207779.1|14
1637284690000|2021-11-19 01:18:10|207936.4|207786.4|207938.1|207788.1|207939.9|207789.9|207936.4|207786.4|14
1637284700000|2021-11-19 01:18:20|207939.4|207789.4|207937.9|207787.9|207939.9|207789.9|207935.9|207785.9|16
1637284710000|2021-11-19 01:18:30|207937.3|207787.3|207936.9|207786.9|207937.8|207787.8|207936.6|207786.6|13
1637284720000|2021-11-19 01:18:40|207937.1|207787.1|207936.4|207786.4|207937.1|207787.1|207933.5|207783.5|6
1637284730000|2021-11-19 01:18:50|207935.3|207785.3|207935.7|207785.7|207938.7|207788.7|207933.1|207783.1|13
1637284740000|2021-11-19 01:19:00|207933.6|207783.6|207936.2|207786.2|207937.7|207787.7|207932.9|207782.9|15
1637284750000|2021-11-19 01:19:10|207936.4|207786.4|207938.2|207788.2|207938.2|207788.2|207936|207786|11
1637284760000|2021-11-19 01:19:20|207938.1|207788.1|207934|207784|207938.1|207788.1|207933.6|207783.6|19
1637284770000|2021-11-19 01:19:30|207934.4|207784.4|207931.9|207781.9|207934.7|207784.7|207931.1|207781.1|10
1637284780000|2021-11-19 01:19:40|207935.1|207785.1|207935.9|207785.9|207939.5|207789.5|207935.1|207785.1|12
1637284790000|2021-11-19 01:19:50|207936|207786|207935.5|207785.5|207936.1|207786.1|207935.5|207785.5|5
1637284800000|2021-11-19 01:20:00|207931.2|207781.2|207932.8|207782.8|207935.9|207785.9|207931.1|207781.1|13
1637284810000|2021-11-19 01:20:10|207933.3|207783.3|207936.9|207786.9|207936.9|207786.9|207933.2|207783.2|10
1637284820000|2021-11-19 01:20:20|207934.4|207784.4|207938.3|207788.3|207938.3|207788.3|207932.2|207782.2|15
1637284830000|2021-11-19 01:20:30|207938.2|207788.2|207922.2|207772.2|207938.2|207788.2|207917.1|207767.1|27
1637284840000|2021-11-19 01:20:40|207920.6|207770.6|207924.9|207774.9|207925.1|207775.1|207920.6|207770.6|16
1637284850000|2021-11-19 01:20:50|207923.9|207773.9|207923.9|207773.9|207926.9|207776.9|207923.1|207773.1|13
1637284860000|2021-11-19 01:21:00|207918|207768|207920.6|207770.6|207921.9|207771.9|207918|207768|14
1637284870000|2021-11-19 01:21:10|207919.1|207769.1|207918.3|207768.3|207920.7|207770.7|207918.1|207768.1|11
1637284880000|2021-11-19 01:21:20|207918.6|207768.6|207920.1|207770.1|207921|207771|207918.2|207768.2|12
1637284890000|2021-11-19 01:21:30|207919.6|207769.6|207923.5|207773.5|207924.7|207774.7|207918|207768|13
1637284900000|2021-11-19 01:21:40|207921.9|207771.9|207920.7|207770.7|207924|207774|207918.5|207768.5|13
1637284910000|2021-11-19 01:21:50|207921.2|207771.2|207922.4|207772.4|207922.6|207772.6|207920.1|207770.1|14
1637284920000|2021-11-19 01:22:00|207919.4|207769.4|207919|207769|207920.7|207770.7|207917.1|207767.1|14
1637284930000|2021-11-19 01:22:10|207918.3|207768.3|207911.6|207761.6|207918.3|207768.3|207911.6|207761.6|13
1637284940000|2021-11-19 01:22:20|207911.3|207761.3|207882.8|207732.8|207913|207763|207882.8|207732.8|13
1637284950000|2021-11-19 01:22:30|207885.9|207735.9|207882.5|207732.5|207885.9|207735.9|207875.4|207725.4|23
1637284960000|2021-11-19 01:22:40|207882.3|207732.3|207876.4|207726.4|207882.6|207732.6|207876.4|207726.4|13
1637284970000|2021-11-19 01:22:50|207876.5|207726.5|207875.7|207725.7|207879|207729|207875.6|207725.6|12
1637284980000|2021-11-19 01:23:00|207876|207726|207887.9|207737.9|207887.9|207737.9|207873.3|207723.3|19
1637284990000|2021-11-19 01:23:10|207886.9|207736.9|207888.2|207738.2|207888.6|207738.6|207883.6|207733.6|15
1637285000000|2021-11-19 01:23:20|207887.7|207737.7|207888.1|207738.1|207888.1|207738.1|207878.1|207728.1|10
1637285010000|2021-11-19 01:23:30|207888.4|207738.4|207892.7|207742.7|207893.2|207743.2|207887.8|207737.8|13
1637285020000|2021-11-19 01:23:40|207892.1|207742.1|207896.1|207746.1|207896.1|207746.1|207891.6|207741.6|9
1637285030000|2021-11-19 01:23:50|207897.8|207747.8|207890|207740|207899.8|207749.8|207887.4|207737.4|17
1637285040000|2021-11-19 01:24:00|207891.1|207741.1|207887.3|207737.3|207891.4|207741.4|207887.3|207737.3|9
1637285050000|2021-11-19 01:24:10|207887.5|207737.5|207882|207732|207889|207739|207881.9|207731.9|13
1637285060000|2021-11-19 01:24:20|207885.9|207735.9|207886.8|207736.8|207890.1|207740.1|207881.1|207731.1|16
1637285070000|2021-11-19 01:24:30|207885.7|207735.7|207890.7|207740.7|207890.7|207740.7|207880.9|207730.9|10
1637285080000|2021-11-19 01:24:40|207890.6|207740.6|207890|207740|207890.8|207740.8|207887.9|207737.9|9
1637285090000|2021-11-19 01:24:50|207891.3|207741.3|207891.9|207741.9|207893.3|207743.3|207888.8|207738.8|12
1637285100000|2021-11-19 01:25:00|207891.2|207741.2|207889.8|207739.8|207892.4|207742.4|207889.8|207739.8|8
1637285110000|2021-11-19 01:25:10|207878.6|207728.6|207887.1|207737.1|207891|207741|207878.6|207728.6|13
1637285120000|2021-11-19 01:25:20|207882.2|207732.2|207881|207731|207887.7|207737.7|207879.5|207729.5|8
1637285130000|2021-11-19 01:25:30|207880.8|207730.8|207886|207736|207886.5|207736.5|207879.2|207729.2|15
1637285140000|2021-11-19 01:25:40|207886.1|207736.1|207879.7|207729.7|207886.6|207736.6|207879.7|207729.7|16
1637285150000|2021-11-19 01:25:50|207880.7|207730.7|207880.5|207730.5|207881.7|207731.7|207880.3|207730.3|4
1637285160000|2021-11-19 01:26:00|207880.6|207730.6|207880.3|207730.3|207880.6|207730.6|207874.7|207724.7|14
1637285170000|2021-11-19 01:26:10|207880.6|207730.6|207885.9|207735.9|207886|207736|207879.9|207729.9|10
1637285180000|2021-11-19 01:26:20|207885.6|207735.6|207882.7|207732.7|207886.2|207736.2|207882.7|207732.7|5
1637285190000|2021-11-19 01:26:30|207884.2|207734.2|207880.6|207730.6|207884.2|207734.2|207878.2|207728.2|14
1637285200000|2021-11-19 01:26:40|207881|207731|207876.9|207726.9|207881.6|207731.6|207875.5|207725.5|18
1637285210000|2021-11-19 01:26:50|207877.5|207727.5|207879.3|207729.3|207880.5|207730.5|207877.5|207727.5|9
1637285220000|2021-11-19 01:27:00|207879.1|207729.1|207890.4|207740.4|207890.5|207740.5|207874.7|207724.7|13
1637285230000|2021-11-19 01:27:10|207889.2|207739.2|207882.4|207732.4|207889.2|207739.2|207882.1|207732.1|10
1637285240000|2021-11-19 01:27:20|207877.1|207727.1|207891.9|207741.9|207891.9|207741.9|207876.8|207726.8|17
1637285250000|2021-11-19 01:27:30|207893|207743|207892.1|207742.1|207893.7|207743.7|207891.7|207741.7|10
1637285260000|2021-11-19 01:27:40|207893|207743|207889.9|207739.9|207893|207743|207882.9|207732.9|14
1637285270000|2021-11-19 01:27:50|207890.2|207740.2|207893|207743|207894.6|207744.6|207889.9|207739.9|5
1637285280000|2021-11-19 01:28:00|207895.1|207745.1|207887.9|207737.9|207895.1|207745.1|207887.6|207737.6|9
1637285290000|2021-11-19 01:28:10|207888|207738|207893.5|207743.5|207897.3|207747.3|207888|207738|9
1637285300000|2021-11-19 01:28:20|207893.1|207743.1|207889.3|207739.3|207893.1|207743.1|207881.9|207731.9|10
1637285310000|2021-11-19 01:28:30|207890.3|207740.3|207891.9|207741.9|207894.1|207744.1|207890.3|207740.3|13
1637285320000|2021-11-19 01:28:40|207891.4|207741.4|207892.5|207742.5|207894.6|207744.6|207891.4|207741.4|14
1637285330000|2021-11-19 01:28:50|207886.9|207736.9|207893|207743|207893.9|207743.9|207886.9|207736.9|15
1637285340000|2021-11-19 01:29:00|207891.5|207741.5|207895.6|207745.6|207896.7|207746.7|207891.5|207741.5|13
1637285350000|2021-11-19 01:29:10|207895.5|207745.5|207892.7|207742.7|207896.6|207746.6|207892.7|207742.7|11
1637285360000|2021-11-19 01:29:20|207893.3|207743.3|207889.7|207739.7|207893.3|207743.3|207885.6|207735.6|14
1637285370000|2021-11-19 01:29:30|207890.2|207740.2|207893.1|207743.1|207894.5|207744.5|207890.1|207740.1|11
1637285380000|2021-11-19 01:29:40|207893.2|207743.2|207896.3|207746.3|207896.8|207746.8|207892.8|207742.8|11
1637285390000|2021-11-19 01:29:50|207895.9|207745.9|207892|207742|207895.9|207745.9|207891|207741|9
1637285400000|2021-11-19 01:30:00|207892.2|207742.2|207894.6|207744.6|207908.7|207758.7|207892.2|207742.2|21
1637285410000|2021-11-19 01:30:10|207905.2|207755.2|207900.2|207750.2|207905.2|207755.2|207897.8|207747.8|22
1637285420000|2021-11-19 01:30:20|207900.1|207750.1|207899.7|207749.7|207900.7|207750.7|207899|207749|16
1637285430000|2021-11-19 01:30:30|207899.4|207749.4|207900.2|207750.2|207900.5|207750.5|207899.3|207749.3|15
1637285440000|2021-11-19 01:30:40|207900.4|207750.4|207925.7|207775.7|207927|207777|207900.4|207750.4|18
1637285450000|2021-11-19 01:30:50|207924.1|207774.1|207946.8|207796.8|207946.8|207796.8|207924.1|207774.1|18
1637285460000|2021-11-19 01:31:00|207943.5|207793.5|207949.1|207799.1|207949.1|207799.1|207943.5|207793.5|21
1637285470000|2021-11-19 01:31:10|207948.9|207798.9|207937.2|207787.2|207949.8|207799.8|207933|207783|25
1637285480000|2021-11-19 01:31:20|207936.4|207786.4|207935.3|207785.3|207938.8|207788.8|207935.3|207785.3|18
1637285490000|2021-11-19 01:31:30|207937.9|207787.9|207927.2|207777.2|207937.9|207787.9|207927.2|207777.2|18
1637285500000|2021-11-19 01:31:40|207927.4|207777.4|207921|207771|207930|207780|207921|207771|17
1637285510000|2021-11-19 01:31:50|207923.3|207773.3|207917.1|207767.1|207923.3|207773.3|207916.2|207766.2|17
1637285520000|2021-11-19 01:32:00|207917.5|207767.5|207916.8|207766.8|207918.9|207768.9|207916.1|207766.1|14
1637285530000|2021-11-19 01:32:10|207916.7|207766.7|207917|207767|207917.1|207767.1|207916.7|207766.7|7
1637285540000|2021-11-19 01:32:20|207917.7|207767.7|207915.9|207765.9|207920.8|207770.8|207915.9|207765.9|19
1637285550000|2021-11-19 01:32:30|207919|207769|207920.5|207770.5|207923|207773|207913.4|207763.4|16
1637285560000|2021-11-19 01:32:40|207919.3|207769.3|207922.4|207772.4|207923|207773|207918.4|207768.4|13
1637285570000|2021-11-19 01:32:50|207923.1|207773.1|207925.1|207775.1|207926.8|207776.8|207922|207772|18
1637285580000|2021-11-19 01:33:00|207925|207775|207927.5|207777.5|207934.6|207784.6|207924.6|207774.6|16
1637285590000|2021-11-19 01:33:10|207927.7|207777.7|207925.8|207775.8|207927.7|207777.7|207923.3|207773.3|10
1637285600000|2021-11-19 01:33:20|207926|207776|207927.1|207777.1|207932.3|207782.3|207926|207776|15
1637285610000|2021-11-19 01:33:30|207927.9|207777.9|207936.1|207786.1|207936.1|207786.1|207923.3|207773.3|13
1637285620000|2021-11-19 01:33:40|207936|207786|207949.2|207799.2|207950.3|207800.3|207936|207786|22
1637285630000|2021-11-19 01:33:50|207949|207799|207936|207786|207949.2|207799.2|207934.3|207784.3|19
1637285640000|2021-11-19 01:34:00|207935.8|207785.8|207938.7|207788.7|207939|207789|207935.8|207785.8|16
1637285650000|2021-11-19 01:34:10|207938.3|207788.3|207926.7|207776.7|207938.6|207788.6|207922.3|207772.3|15
1637285660000|2021-11-19 01:34:20|207926.5|207776.5|207928.2|207778.2|207928.2|207778.2|207924.4|207774.4|13
1637285670000|2021-11-19 01:34:30|207927.9|207777.9|207920.4|207770.4|207927.9|207777.9|207920.4|207770.4|11
1637285680000|2021-11-19 01:34:40|207920.3|207770.3|207920.6|207770.6|207920.6|207770.6|207919|207769|8
1637285690000|2021-11-19 01:34:50|207920.9|207770.9|207919.2|207769.2|207920.9|207770.9|207918.7|207768.7|8
1637285700000|2021-11-19 01:35:00|207915.5|207765.5|207916.8|207766.8|207917.1|207767.1|207912.8|207762.8|8
1637285710000|2021-11-19 01:35:10|207916.9|207766.9|207915.9|207765.9|207918|207768|207915.1|207765.1|14
1637285720000|2021-11-19 01:35:20|207914.5|207764.5|207891.4|207741.4|207915.6|207765.6|207888.1|207738.1|16
1637285730000|2021-11-19 01:35:30|207891.7|207741.7|207904|207754|207907.5|207757.5|207891.7|207741.7|21
1637285740000|2021-11-19 01:35:40|207904.1|207754.1|207902|207752|207904.1|207754.1|207900.1|207750.1|23
1637285750000|2021-11-19 01:35:50|207901.9|207751.9|207903.6|207753.6|207903.9|207753.9|207901.8|207751.8|14
1637285760000|2021-11-19 01:36:00|207903.5|207753.5|207903.8|207753.8|207908.2|207758.2|207902.5|207752.5|16
1637285770000|2021-11-19 01:36:10|207903.2|207753.2|207916.6|207766.6|207921.6|207771.6|207903|207753|23
1637285780000|2021-11-19 01:36:20|207917.3|207767.3|207914.2|207764.2|207918|207768|207913.5|207763.5|15
1637285790000|2021-11-19 01:36:30|207913.8|207763.8|207916.4|207766.4|207917.1|207767.1|207913.8|207763.8|8
1637285800000|2021-11-19 01:36:40|207916.9|207766.9|207914.8|207764.8|207917.4|207767.4|207914.8|207764.8|11
1637285810000|2021-11-19 01:36:50|207916|207766|207913.8|207763.8|207922.1|207772.1|207913.2|207763.2|20
1637285820000|2021-11-19 01:37:00|207912.3|207762.3|207913.8|207763.8|207914.9|207764.9|207912.3|207762.3|15
1637285830000|2021-11-19 01:37:10|207913.6|207763.6|207912.7|207762.7|207914.5|207764.5|207912.7|207762.7|11
1637285840000|2021-11-19 01:37:20|207912.9|207762.9|207915.9|207765.9|207915.9|207765.9|207912.9|207762.9|9
1637285850000|2021-11-19 01:37:30|207911|207761|207914.4|207764.4|207919.1|207769.1|207911|207761|16
1637285860000|2021-11-19 01:37:40|207914.7|207764.7|207915.1|207765.1|207915.5|207765.5|207914.6|207764.6|10
1637285870000|2021-11-19 01:37:50|207913.6|207763.6|207891.1|207741.1|207913.6|207763.6|207887.3|207737.3|20
1637285880000|2021-11-19 01:38:00|207890.7|207740.7|207889.8|207739.8|207891.1|207741.1|207889.7|207739.7|10
1637285890000|2021-11-19 01:38:10|207890.6|207740.6|207894.4|207744.4|207894.4|207744.4|207890.6|207740.6|12
1637285900000|2021-11-19 01:38:20|207894.2|207744.2|207893.3|207743.3|207895.9|207745.9|207892.9|207742.9|9
1637285910000|2021-11-19 01:38:30|207893.5|207743.5|207892|207742|207896.3|207746.3|207892|207742|13
1637285920000|2021-11-19 01:38:40|207891.7|207741.7|207881.7|207731.7|207892.3|207742.3|207875.9|207725.9|14
1637285930000|2021-11-19 01:38:50|207878|207728|207877.3|207727.3|207879.3|207729.3|207873.4|207723.4|14
1637285940000|2021-11-19 01:39:00|207869.5|207719.5|207873.9|207723.9|207873.9|207723.9|207869.1|207719.1|17
1637285950000|2021-11-19 01:39:10|207873.8|207723.8|207872.8|207722.8|207873.9|207723.9|207871.8|207721.8|11
1637285960000|2021-11-19 01:39:20|207873.1|207723.1|207876.2|207726.2|207878|207728|207873.1|207723.1|11
1637285970000|2021-11-19 01:39:30|207876.7|207726.7|207875.7|207725.7|207883.4|207733.4|207875.5|207725.5|27
1637285980000|2021-11-19 01:39:40|207876.4|207726.4|207873.8|207723.8|207876.4|207726.4|207872.3|207722.3|15
1637285990000|2021-11-19 01:39:50|207875|207725|207873.8|207723.8|207875.5|207725.5|207873.7|207723.7|6
1637286000000|2021-11-19 01:40:00|207873.5|207723.5|207884|207734|207885.2|207735.2|207873.5|207723.5|16
1637286010000|2021-11-19 01:40:10|207884.5|207734.5|207880.2|207730.2|207884.9|207734.9|207875.7|207725.7|16
1637286020000|2021-11-19 01:40:20|207879.8|207729.8|207875.2|207725.2|207879.8|207729.8|207873.9|207723.9|13
1637286030000|2021-11-19 01:40:30|207875|207725|207871.7|207721.7|207875|207725|207870.5|207720.5|15
1637286040000|2021-11-19 01:40:40|207871.2|207721.2|207854.9|207704.9|207872.2|207722.2|207854|207704|17
1637286050000|2021-11-19 01:40:50|207855.2|207705.2|207856.6|207706.6|207858.4|207708.4|207855.2|207705.2|18
1637286060000|2021-11-19 01:41:00|207856.7|207706.7|207845.1|207695.1|207856.8|207706.8|207840.2|207690.2|22
1637286070000|2021-11-19 01:41:10|207845.2|207695.2|207833.6|207683.6|207845.2|207695.2|207833.2|207683.2|18
1637286080000|2021-11-19 01:41:20|207833.4|207683.4|207835|207685|207835|207685|207833.2|207683.2|10
1637286090000|2021-11-19 01:41:30|207834.7|207684.7|207833.7|207683.7|207839|207689|207833.4|207683.4|15
1637286100000|2021-11-19 01:41:40|207834.1|207684.1|207831|207681|207834.1|207684.1|207829.3|207679.3|8
1637286110000|2021-11-19 01:41:50|207833.6|207683.6|207832.6|207682.6|207834.9|207684.9|207832.5|207682.5|16
1637286120000|2021-11-19 01:42:00|207832.7|207682.7|207833.4|207683.4|207833.4|207683.4|207832.3|207682.3|7
1637286130000|2021-11-19 01:42:10|207833.5|207683.5|207840.2|207690.2|207840.2|207690.2|207833.5|207683.5|15
1637286140000|2021-11-19 01:42:20|207840.7|207690.7|207839.4|207689.4|207840.7|207690.7|207835.9|207685.9|12
1637286150000|2021-11-19 01:42:30|207839.7|207689.7|207843.4|207693.4|207843.4|207693.4|207837.1|207687.1|14
1637286160000|2021-11-19 01:42:40|207839.3|207689.3|207836.8|207686.8|207839.3|207689.3|207833.9|207683.9|15
1637286170000|2021-11-19 01:42:50|207834.6|207684.6|207833.6|207683.6|207834.6|207684.6|207833.5|207683.5|7
1637286180000|2021-11-19 01:43:00|207834.2|207684.2|207833.1|207683.1|207839.2|207689.2|207833.1|207683.1|19
1637286190000|2021-11-19 01:43:10|207832.9|207682.9|207831.8|207681.8|207832.9|207682.9|207831.8|207681.8|6
1637286200000|2021-11-19 01:43:20|207832|207682|207832.1|207682.1|207832.6|207682.6|207831.9|207681.9|8
1637286210000|2021-11-19 01:43:30|207832.8|207682.8|207833|207683|207833.6|207683.6|207832.3|207682.3|12
1637286220000|2021-11-19 01:43:40|207832.5|207682.5|207833.9|207683.9|207834.5|207684.5|207832.3|207682.3|11
1637286230000|2021-11-19 01:43:50|207834.2|207684.2|207832.9|207682.9|207834.6|207684.6|207832.4|207682.4|9
1637286240000|2021-11-19 01:44:00|207838.6|207688.6|207841.9|207691.9|207846.1|207696.1|207838.6|207688.6|19
1637286250000|2021-11-19 01:44:10|207837.4|207687.4|207847.2|207697.2|207848.2|207698.2|207837.4|207687.4|11
1637286260000|2021-11-19 01:44:20|207847.7|207697.7|207844.4|207694.4|207847.7|207697.7|207840.1|207690.1|14
1637286270000|2021-11-19 01:44:30|207843.7|207693.7|207846.2|207696.2|207846.2|207696.2|207843.7|207693.7|7
1637286280000|2021-11-19 01:44:40|207846.1|207696.1|207849.9|207699.9|207849.9|207699.9|207846.1|207696.1|8
1637286290000|2021-11-19 01:44:50|207849.5|207699.5|207840.5|207690.5|207849.5|207699.5|207836.7|207686.7|14
1637286300000|2021-11-19 01:45:00|207839.8|207689.8|207845.1|207695.1|207849.4|207699.4|207839.8|207689.8|16
1637286310000|2021-11-19 01:45:10|207845|207695|207849.6|207699.6|207849.6|207699.6|207845|207695|14
1637286320000|2021-11-19 01:45:20|207849.1|207699.1|207849.9|207699.9|207850.5|207700.5|207849|207699|16
1637286330000|2021-11-19 01:45:30|207849.1|207699.1|207847.7|207697.7|207850.5|207700.5|207847.1|207697.1|7
1637286340000|2021-11-19 01:45:40|207848.1|207698.1|207850.3|207700.3|207851|207701|207848.1|207698.1|7
1637286350000|2021-11-19 01:45:50|207850.1|207700.1|207845.7|207695.7|207850.1|207700.1|207845.3|207695.3|6
1637286360000|2021-11-19 01:46:00|207844.5|207694.5|207850.2|207700.2|207852|207702|207844.5|207694.5|8
1637286370000|2021-11-19 01:46:10|207850.5|207700.5|207850.6|207700.6|207852.1|207702.1|207849.6|207699.6|7
1637286380000|2021-11-19 01:46:20|207850.8|207700.8|207849.6|207699.6|207851.5|207701.5|207847.2|207697.2|12
1637286390000|2021-11-19 01:46:30|207849.4|207699.4|207846.7|207696.7|207849.4|207699.4|207846.7|207696.7|7
1637286400000|2021-11-19 01:46:40|207846.6|207696.6|207846.9|207696.9|207848.4|207698.4|207846.1|207696.1|16
1637286410000|2021-11-19 01:46:50|207844.7|207694.7|207844.2|207694.2|207849.7|207699.7|207841.4|207691.4|16
1637286420000|2021-11-19 01:47:00|207843.8|207693.8|207834.9|207684.9|207843.8|207693.8|207833.1|207683.1|16
1637286430000|2021-11-19 01:47:10|207836|207686|207802.9|207652.9|207840.1|207690.1|207802|207652|16
1637286440000|2021-11-19 01:47:20|207802.3|207652.3|207796.3|207646.3|207802.3|207652.3|207793.3|207643.3|20
1637286450000|2021-11-19 01:47:30|207775.4|207625.4|207766.6|207616.6|207775.4|207625.4|207751.6|207601.6|33
1637286460000|2021-11-19 01:47:40|207767.7|207617.7|207756.4|207606.4|207767.7|207617.7|207754.5|207604.5|22
1637286470000|2021-11-19 01:47:50|207756|207606|207764.6|207614.6|207769.2|207619.2|207754.6|207604.6|21
1637286480000|2021-11-19 01:48:00|207764.1|207614.1|207760.7|207610.7|207764.1|207614.1|207752.7|207602.7|26
1637286490000|2021-11-19 01:48:10|207761.1|207611.1|207763.2|207613.2|207763.7|207613.7|207760.8|207610.8|17
1637286500000|2021-11-19 01:48:20|207763.5|207613.5|207760.8|207610.8|207763.5|207613.5|207758.5|207608.5|15
1637286510000|2021-11-19 01:48:30|207761.1|207611.1|207754.1|207604.1|207761.4|207611.4|207751.5|207601.5|25
1637286520000|2021-11-19 01:48:40|207753.8|207603.8|207760|207610|207760.5|207610.5|207750.3|207600.3|19
1637286530000|2021-11-19 01:48:50|207760.2|207610.2|207765.8|207615.8|207765.8|207615.8|207756.7|207606.7|12
1637286540000|2021-11-19 01:49:00|207766.1|207616.1|207765.3|207615.3|207767|207617|207765.2|207615.2|18
1637286550000|2021-11-19 01:49:10|207766.5|207616.5|207767.6|207617.6|207770.7|207620.7|207765.1|207615.1|18
1637286560000|2021-11-19 01:49:20|207770.7|207620.7|207778|207628|207778|207628|207768.2|207618.2|15
1637286570000|2021-11-19 01:49:30|207776.6|207626.6|207779|207629|207779.2|207629.2|207776|207626|24
1637286580000|2021-11-19 01:49:40|207778.8|207628.8|207776.2|207626.2|207779.2|207629.2|207776.1|207626.1|21
1637286590000|2021-11-19 01:49:50|207777.3|207627.3|207777.5|207627.5|207778.5|207628.5|207770.3|207620.3|21
1637286600000|2021-11-19 01:50:00|207778.6|207628.6|207775.5|207625.5|207778.6|207628.6|207773|207623|17
1637286610000|2021-11-19 01:50:10|207775.8|207625.8|207776.1|207626.1|207776.1|207626.1|207774.1|207624.1|13
1637286620000|2021-11-19 01:50:20|207776.5|207626.5|207761.9|207611.9|207776.5|207626.5|207750.7|207600.7|22
1637286630000|2021-11-19 01:50:30|207762.4|207612.4|207767.5|207617.5|207768.6|207618.6|207761.2|207611.2|19
1637286640000|2021-11-19 01:50:40|207767.9|207617.9|207779.3|207629.3|207794.5|207644.5|207767.9|207617.9|20
1637286650000|2021-11-19 01:50:50|207779.5|207629.5|207777.2|207627.2|207781.2|207631.2|207776.2|207626.2|24
1637286660000|2021-11-19 01:51:00|207777|207627|207780|207630|207781.7|207631.7|207777|207627|23
1637286670000|2021-11-19 01:51:10|207780.6|207630.6|207776.1|207626.1|207790.4|207640.4|207773.8|207623.8|23
1637286680000|2021-11-19 01:51:20|207777.2|207627.2|207787.2|207637.2|207795.6|207645.6|207776.3|207626.3|24
1637286690000|2021-11-19 01:51:30|207782.5|207632.5|207794.2|207644.2|207794.2|207644.2|207782.5|207632.5|15
1637286700000|2021-11-19 01:51:40|207797|207647|207795.8|207645.8|207797.7|207647.7|207794.8|207644.8|14
1637286710000|2021-11-19 01:51:50|207796|207646|207794.2|207644.2|207796.7|207646.7|207792.6|207642.6|11
1637286720000|2021-11-19 01:52:00|207793.5|207643.5|207794.6|207644.6|207795.1|207645.1|207793.5|207643.5|3
1637286730000|2021-11-19 01:52:10|207796.9|207646.9|207796.2|207646.2|207796.9|207646.9|207795.4|207645.4|13
1637286740000|2021-11-19 01:52:20|207795.7|207645.7|207792.3|207642.3|207795.7|207645.7|207791.8|207641.8|6
1637286750000|2021-11-19 01:52:30|207792.9|207642.9|207795.8|207645.8|207795.8|207645.8|207792.9|207642.9|6
1637286760000|2021-11-19 01:52:40|207795.3|207645.3|207792.3|207642.3|207795.5|207645.5|207792.3|207642.3|7
1637286770000|2021-11-19 01:52:50|207793.3|207643.3|207794.2|207644.2|207794.4|207644.4|207793.3|207643.3|6
1637286780000|2021-11-19 01:53:00|207793.8|207643.8|207807.7|207657.7|207811.2|207661.2|207791|207641|16
1637286790000|2021-11-19 01:53:10|207804.2|207654.2|207812.3|207662.3|207813.4|207663.4|207804.2|207654.2|12
1637286800000|2021-11-19 01:53:20|207811.9|207661.9|207807|207657|207812.1|207662.1|207799.3|207649.3|10
1637286810000|2021-11-19 01:53:30|207812|207662|207798.8|207648.8|207812.4|207662.4|207796.9|207646.9|20
1637286820000|2021-11-19 01:53:40|207799.2|207649.2|207795.6|207645.6|207801.1|207651.1|207795.6|207645.6|12
1637286830000|2021-11-19 01:53:50|207796|207646|207788.4|207638.4|207799.1|207649.1|207786.1|207636.1|11
1637286840000|2021-11-19 01:54:00|207790.8|207640.8|207765.2|207615.2|207793.1|207643.1|207760.3|207610.3|18
1637286850000|2021-11-19 01:54:10|207765.3|207615.3|207763.2|207613.2|207765.9|207615.9|207763|207613|8
1637286860000|2021-11-19 01:54:20|207764.6|207614.6|207779.4|207629.4|207779.9|207629.9|207764.6|207614.6|21
1637286870000|2021-11-19 01:54:30|207780.2|207630.2|207779.2|207629.2|207780.4|207630.4|207779.1|207629.1|15
1637286880000|2021-11-19 01:54:40|207779|207629|207778.9|207628.9|207779|207629|207774.6|207624.6|11
1637286890000|2021-11-19 01:54:50|207779|207629|207780.1|207630.1|207780.2|207630.2|207778.9|207628.9|7
1637286900000|2021-11-19 01:55:00|207780.3|207630.3|207774.2|207624.2|207780.3|207630.3|207774.2|207624.2|8
1637286910000|2021-11-19 01:55:10|207775.1|207625.1|207785.1|207635.1|207792.5|207642.5|207775.1|207625.1|17
1637286920000|2021-11-19 01:55:20|207782.3|207632.3|207780.2|207630.2|207782.3|207632.3|207780.1|207630.1|18
1637286930000|2021-11-19 01:55:30|207780|207630|207778.7|207628.7|207782.1|207632.1|207777.6|207627.6|15
1637286940000|2021-11-19 01:55:40|207779.4|207629.4|207780.6|207630.6|207780.6|207630.6|207778.8|207628.8|10
1637286950000|2021-11-19 01:55:50|207781.7|207631.7|207781.4|207631.4|207783.4|207633.4|207778.1|207628.1|15
1637286960000|2021-11-19 01:56:00|207781.5|207631.5|207783.1|207633.1|207784.5|207634.5|207780.8|207630.8|21
1637286970000|2021-11-19 01:56:10|207783|207633|207781|207631|207783.3|207633.3|207774.6|207624.6|11
1637286980000|2021-11-19 01:56:20|207783|207633|207782.9|207632.9|207783.2|207633.2|207781.3|207631.3|13
1637286990000|2021-11-19 01:56:30|207782.8|207632.8|207783.5|207633.5|207784.1|207634.1|207780.4|207630.4|11
1637287000000|2021-11-19 01:56:40|207784|207634|207767.2|207617.2|207786|207636|207761.2|207611.2|18
1637287010000|2021-11-19 01:56:50|207768.3|207618.3|207768|207618|207769.9|207619.9|207768|207618|9
1637287020000|2021-11-19 01:57:00|207768.7|207618.7|207787.5|207637.5|207794.1|207644.1|207763.7|207613.7|17
1637287030000|2021-11-19 01:57:10|207787.7|207637.7|207810.5|207660.5|207813.6|207663.6|207782.9|207632.9|22
1637287040000|2021-11-19 01:57:20|207809.9|207659.9|207820.1|207670.1|207821.1|207671.1|207799.9|207649.9|19
1637287050000|2021-11-19 01:57:30|207820.7|207670.7|207820.8|207670.8|207832.3|207682.3|207814.2|207664.2|29
1637287060000|2021-11-19 01:57:40|207821|207671|207822.6|207672.6|207823.2|207673.2|207819.7|207669.7|14
1637287070000|2021-11-19 01:57:50|207824.4|207674.4|207821.7|207671.7|207824.7|207674.7|207821.3|207671.3|15
1637287080000|2021-11-19 01:58:00|207822|207672|207822.6|207672.6|207823.5|207673.5|207821.7|207671.7|16
1637287090000|2021-11-19 01:58:10|207822.3|207672.3|207824.1|207674.1|207824.8|207674.8|207822.3|207672.3|7
1637287100000|2021-11-19 01:58:20|207818.2|207668.2|207821.7|207671.7|207822.5|207672.5|207818.2|207668.2|16
1637287110000|2021-11-19 01:58:30|207821.3|207671.3|207820.6|207670.6|207822|207672|207817|207667|9
1637287120000|2021-11-19 01:58:40|207820.3|207670.3|207821.2|207671.2|207823.5|207673.5|207820.3|207670.3|13
1637287130000|2021-11-19 01:58:50|207821.4|207671.4|207821.4|207671.4|207821.8|207671.8|207820.7|207670.7|10
1637287140000|2021-11-19 01:59:00|207819.3|207669.3|207818.1|207668.1|207821.7|207671.7|207817.5|207667.5|7
1637287150000|2021-11-19 01:59:10|207818.5|207668.5|207842.8|207692.8|207842.8|207692.8|207818.2|207668.2|19
1637287160000|2021-11-19 01:59:20|207847.6|207697.6|207846.7|207696.7|207847.6|207697.6|207844.9|207694.9|16
1637287170000|2021-11-19 01:59:30|207846.9|207696.9|207848.5|207698.5|207849.4|207699.4|207846.9|207696.9|15
1637287180000|2021-11-19 01:59:40|207848.3|207698.3|207851.8|207701.8|207851.8|207701.8|207848.2|207698.2|15
1637287190000|2021-11-19 01:59:50|207852.1|207702.1|207877.7|207727.7|207889.1|207739.1|207852.1|207702.1|17
1637287200000|2021-11-19 02:00:00|207879|207729|207881.4|207731.4|207886|207736|207876.7|207726.7|22
1637287210000|2021-11-19 02:00:10|207881.9|207731.9|207886.7|207736.7|207888.9|207738.9|207875.7|207725.7|16
1637287220000|2021-11-19 02:00:20|207886.8|207736.8|207886|207736|207889|207739|207886|207736|17
1637287230000|2021-11-19 02:00:30|207886.1|207736.1|207891.4|207741.4|207891.4|207741.4|207885.9|207735.9|15
1637287240000|2021-11-19 02:00:40|207891.5|207741.5|207889.6|207739.6|207898.7|207748.7|207884.7|207734.7|16
1637287250000|2021-11-19 02:00:50|207889|207739|207890.1|207740.1|207891.5|207741.5|207887.8|207737.8|19
1637287260000|2021-11-19 02:01:00|207890.8|207740.8|207891.9|207741.9|207892.4|207742.4|207890.1|207740.1|23
1637287270000|2021-11-19 02:01:10|207892.6|207742.6|207894.9|207744.9|207899.5|207749.5|207892.6|207742.6|14
1637287280000|2021-11-19 02:01:20|207895.9|207745.9|207900.4|207750.4|207900.4|207750.4|207891.6|207741.6|13
1637287290000|2021-11-19 02:01:30|207894.6|207744.6|207893.9|207743.9|207898.6|207748.6|207892.4|207742.4|26
1637287300000|2021-11-19 02:01:40|207894.1|207744.1|207898.4|207748.4|207898.4|207748.4|207893.7|207743.7|15
1637287310000|2021-11-19 02:01:50|207898.5|207748.5|207892|207742|207898.5|207748.5|207889.4|207739.4|8
1637287320000|2021-11-19 02:02:00|207892.9|207742.9|207898.2|207748.2|207898.9|207748.9|207891.6|207741.6|17
1637287330000|2021-11-19 02:02:10|207897.8|207747.8|207899.8|207749.8|207900|207750|207897.8|207747.8|6
1637287340000|2021-11-19 02:02:20|207898|207748|207890.4|207740.4|207898|207748|207888|207738|7
1637287350000|2021-11-19 02:02:30|207892.1|207742.1|207891|207741|207895.6|207745.6|207891|207741|13
1637287360000|2021-11-19 02:02:40|207891.5|207741.5|207895.8|207745.8|207896.4|207746.4|207891.5|207741.5|14
1637287370000|2021-11-19 02:02:50|207895.6|207745.6|207884.7|207734.7|207895.6|207745.6|207878.2|207728.2|17
1637287380000|2021-11-19 02:03:00|207884.8|207734.8|207896.9|207746.9|207897.4|207747.4|207884.8|207734.8|20
1637287390000|2021-11-19 02:03:10|207897.2|207747.2|207892.7|207742.7|207897.2|207747.2|207887.6|207737.6|19
1637287400000|2021-11-19 02:03:20|207891.7|207741.7|207894.4|207744.4|207895.8|207745.8|207891.7|207741.7|11
1637287410000|2021-11-19 02:03:30|207894.7|207744.7|207896.6|207746.6|207897.4|207747.4|207893.2|207743.2|13
1637287420000|2021-11-19 02:03:40|207897.5|207747.5|207893.5|207743.5|207897.5|207747.5|207887.3|207737.3|14
1637287430000|2021-11-19 02:03:50|207893.8|207743.8|207894.8|207744.8|207896.7|207746.7|207893.8|207743.8|12
1637287440000|2021-11-19 02:04:00|207895.1|207745.1|207900.2|207750.2|207900.4|207750.4|207894.9|207744.9|14
1637287450000|2021-11-19 02:04:10|207894.6|207744.6|207899.7|207749.7|207901.2|207751.2|207894.6|207744.6|11
1637287460000|2021-11-19 02:04:20|207899.8|207749.8|207895|207745|207905.4|207755.4|207894|207744|15
1637287470000|2021-11-19 02:04:30|207895.4|207745.4|207895.7|207745.7|207896.1|207746.1|207895.4|207745.4|4
1637287480000|2021-11-19 02:04:40|207883.7|207733.7|207893.2|207743.2|207894.1|207744.1|207883.7|207733.7|16
1637287490000|2021-11-19 02:04:50|207893.8|207743.8|207893.8|207743.8|207894.4|207744.4|207893.4|207743.4|5
1637287500000|2021-11-19 02:05:00|207882.4|207732.4|207890.2|207740.2|207890.2|207740.2|207882.4|207732.4|5
1637287510000|2021-11-19 02:05:10|207891.2|207741.2|207898.5|207748.5|207898.5|207748.5|207891.2|207741.2|9
1637287520000|2021-11-19 02:05:20|207898.1|207748.1|207901.7|207751.7|207901.7|207751.7|207893.2|207743.2|14
1637287530000|2021-11-19 02:05:30|207900.9|207750.9|207902.7|207752.7|207933|207783|207897.2|207747.2|18
1637287540000|2021-11-19 02:05:40|207899.1|207749.1|207902.1|207752.1|207902.1|207752.1|207898.8|207748.8|11
1637287550000|2021-11-19 02:05:50|207902|207752|207897.8|207747.8|207902|207752|207892.1|207742.1|16
1637287560000|2021-11-19 02:06:00|207897|207747|207895.4|207745.4|207897.9|207747.9|207892.7|207742.7|15
1637287570000|2021-11-19 02:06:10|207894.5|207744.5|207887.5|207737.5|207897.3|207747.3|207881.3|207731.3|18
1637287580000|2021-11-19 02:06:20|207888.4|207738.4|207898.7|207748.7|207899.8|207749.8|207880|207730|21
1637287590000|2021-11-19 02:06:30|207898.4|207748.4|207898.7|207748.7|207898.7|207748.7|207896.6|207746.6|17
1637287600000|2021-11-19 02:06:40|207899.2|207749.2|207898|207748|207899.2|207749.2|207897.5|207747.5|8
1637287610000|2021-11-19 02:06:50|207897.8|207747.8|207895|207745|207900.2|207750.2|207892.5|207742.5|12
1637287620000|2021-11-19 02:07:00|207895.1|207745.1|207884.5|207734.5|207895.3|207745.3|207880|207730|16
1637287630000|2021-11-19 02:07:10|207885.1|207735.1|207883.6|207733.6|207885.1|207735.1|207880.4|207730.4|7
1637287640000|2021-11-19 02:07:20|207883.3|207733.3|207885.3|207735.3|207886|207736|207883.3|207733.3|15
1637287650000|2021-11-19 02:07:30|207885.6|207735.6|207879.6|207729.6|207885.6|207735.6|207876.5|207726.5|9
1637287660000|2021-11-19 02:07:40|207882.4|207732.4|207882.3|207732.3|207884.1|207734.1|207881.5|207731.5|10
1637287670000|2021-11-19 02:07:50|207881.5|207731.5|207882.5|207732.5|207883.2|207733.2|207881.4|207731.4|9
1637287680000|2021-11-19 02:08:00|207882.4|207732.4|207879.4|207729.4|207882.7|207732.7|207874.1|207724.1|14
1637287690000|2021-11-19 02:08:10|207880|207730|207898.9|207748.9|207898.9|207748.9|207880|207730|16
1637287700000|2021-11-19 02:08:20|207900.5|207750.5|207899.7|207749.7|207900.5|207750.5|207899|207749|18
1637287710000|2021-11-19 02:08:30|207900.1|207750.1|207889|207739|207900.1|207750.1|207888.6|207738.6|11
1637287720000|2021-11-19 02:08:40|207891.4|207741.4|207894.1|207744.1|207894.1|207744.1|207891.4|207741.4|15
1637287730000|2021-11-19 02:08:50|207893.9|207743.9|207885.2|207735.2|207897.4|207747.4|207884.6|207734.6|15
1637287740000|2021-11-19 02:09:00|207885.1|207735.1|207886.3|207736.3|207886.3|207736.3|207885.1|207735.1|6
1637287750000|2021-11-19 02:09:10|207886|207736|207886.1|207736.1|207886.3|207736.3|207884.7|207734.7|6
1637287760000|2021-11-19 02:09:20|207884.9|207734.9|207900.5|207750.5|207900.5|207750.5|207882.3|207732.3|17
1637287770000|2021-11-19 02:09:30|207901|207751|207894.5|207744.5|207901|207751|207885.7|207735.7|19
1637287780000|2021-11-19 02:09:40|207894.1|207744.1|207896.5|207746.5|207896.6|207746.6|207893.9|207743.9|16
1637287790000|2021-11-19 02:09:50|207896.3|207746.3|207899.5|207749.5|207902|207752|207895.9|207745.9|15
1637287800000|2021-11-19 02:10:00|207899|207749|207905.6|207755.6|207917.5|207767.5|207899|207749|25
1637287810000|2021-11-19 02:10:10|207905|207755|207902.3|207752.3|207907.7|207757.7|207901.9|207751.9|19
1637287820000|2021-11-19 02:10:20|207902.6|207752.6|207902.7|207752.7|207902.8|207752.8|207900.3|207750.3|14
1637287830000|2021-11-19 02:10:30|207902.1|207752.1|207904.8|207754.8|207904.8|207754.8|207902.1|207752.1|9
1637287840000|2021-11-19 02:10:40|207904.2|207754.2|207903.7|207753.7|207905.1|207755.1|207902.9|207752.9|11
1637287850000|2021-11-19 02:10:50|207902.7|207752.7|207899.2|207749.2|207902.7|207752.7|207897.5|207747.5|11
1637287860000|2021-11-19 02:11:00|207899.3|207749.3|207917.7|207767.7|207917.7|207767.7|207899.1|207749.1|12
1637287870000|2021-11-19 02:11:10|207919.5|207769.5|207886.3|207736.3|207919.5|207769.5|207878.3|207728.3|14
1637287880000|2021-11-19 02:11:20|207887.2|207737.2|207880.1|207730.1|207887.2|207737.2|207878.7|207728.7|15
1637287890000|2021-11-19 02:11:30|207880.6|207730.6|207881.4|207731.4|207883.1|207733.1|207877|207727|8
1637287900000|2021-11-19 02:11:40|207881.7|207731.7|207884.1|207734.1|207884.1|207734.1|207881.7|207731.7|4
1637287910000|2021-11-19 02:11:50|207883.9|207733.9|207885.5|207735.5|207885.5|207735.5|207873.8|207723.8|14
1637287920000|2021-11-19 02:12:00|207885.7|207735.7|207881.9|207731.9|207887.6|207737.6|207880.9|207730.9|18
1637287930000|2021-11-19 02:12:10|207881.3|207731.3|207882.2|207732.2|207885.1|207735.1|207875.9|207725.9|15
1637287940000|2021-11-19 02:12:20|207883.9|207733.9|207854.2|207704.2|207883.9|207733.9|207845.2|207695.2|12
1637287950000|2021-11-19 02:12:30|207853.7|207703.7|207857.8|207707.8|207858.6|207708.6|207853.7|207703.7|11
1637287960000|2021-11-19 02:12:40|207855.5|207705.5|207852.9|207702.9|207856.1|207706.1|207848.7|207698.7|17
1637287970000|2021-11-19 02:12:50|207853|207703|207851.9|207701.9|207856.8|207706.8|207850|207700|17
1637287980000|2021-11-19 02:13:00|207851.6|207701.6|207851.7|207701.7|207853.4|207703.4|207849.6|207699.6|10
1637287990000|2021-11-19 02:13:10|207851.4|207701.4|207839.2|207689.2|207851.4|207701.4|207836.8|207686.8|17
1637288000000|2021-11-19 02:13:20|207840.3|207690.3|207839|207689|207841.3|207691.3|207839|207689|14
1637288010000|2021-11-19 02:13:30|207838.4|207688.4|207837.1|207687.1|207838.9|207688.9|207835.5|207685.5|10
1637288020000|2021-11-19 02:13:40|207839.2|207689.2|207830.9|207680.9|207839.2|207689.2|207828.3|207678.3|5
1637288030000|2021-11-19 02:13:50|207831.9|207681.9|207835.4|207685.4|207835.4|207685.4|207831.9|207681.9|4
1637288040000|2021-11-19 02:14:00|207838.5|207688.5|207837.5|207687.5|207841.4|207691.4|207837.5|207687.5|7
1637288050000|2021-11-19 02:14:10|207838.8|207688.8|207843.3|207693.3|207845.2|207695.2|207838.8|207688.8|16
1637288060000|2021-11-19 02:14:20|207843.2|207693.2|207832.1|207682.1|207843.3|207693.3|207832.1|207682.1|7
1637288070000|2021-11-19 02:14:30|207835.5|207685.5|207837.6|207687.6|207839.1|207689.1|207835.5|207685.5|8
1637288080000|2021-11-19 02:14:40|207837.5|207687.5|207838.7|207688.7|207838.7|207688.7|207837.5|207687.5|6
1637288090000|2021-11-19 02:14:50|207837.1|207687.1|207840.3|207690.3|207841.9|207691.9|207837.1|207687.1|7
1637288100000|2021-11-19 02:15:00|207840.1|207690.1|207848.6|207698.6|207848.6|207698.6|207840.1|207690.1|18
1637288110000|2021-11-19 02:15:10|207848.7|207698.7|207851.9|207701.9|207851.9|207701.9|207846.7|207696.7|8
1637288120000|2021-11-19 02:15:20|207852.5|207702.5|207844.6|207694.6|207852.5|207702.5|207844|207694|13
1637288130000|2021-11-19 02:15:30|207844.8|207694.8|207848.4|207698.4|207851.1|207701.1|207830|207680|14
1637288140000|2021-11-19 02:15:40|207846.9|207696.9|207850|207700|207852.3|207702.3|207846.9|207696.9|12
1637288150000|2021-11-19 02:15:50|207849.7|207699.7|207849.4|207699.4|207851.1|207701.1|207849.2|207699.2|10
1637288160000|2021-11-19 02:16:00|207849.2|207699.2|207843.4|207693.4|207849.5|207699.5|207840.7|207690.7|7
1637288170000|2021-11-19 02:16:10|207843.2|207693.2|207853.1|207703.1|207853.1|207703.1|207837.8|207687.8|18
1637288180000|2021-11-19 02:16:20|207852.7|207702.7|207852.4|207702.4|207854.5|207704.5|207850.8|207700.8|6
1637288190000|2021-11-19 02:16:30|207852|207702|207841.5|207691.5|207852|207702|207836.1|207686.1|15
1637288200000|2021-11-19 02:16:40|207843.4|207693.4|207841.1|207691.1|207843.4|207693.4|207839.8|207689.8|9
1637288210000|2021-11-19 02:16:50|207841.6|207691.6|207833.1|207683.1|207841.6|207691.6|207832|207682|8
1637288220000|2021-11-19 02:17:00|207832.3|207682.3|207839.8|207689.8|207839.8|207689.8|207832.2|207682.2|14
1637288230000|2021-11-19 02:17:10|207839.9|207689.9|207832.1|207682.1|207839.9|207689.9|207829.6|207679.6|12
1637288240000|2021-11-19 02:17:20|207832.5|207682.5|207838.9|207688.9|207838.9|207688.9|207832.5|207682.5|6
1637288250000|2021-11-19 02:17:30|207837.5|207687.5|207835.7|207685.7|207838.6|207688.6|207835.7|207685.7|8
1637288260000|2021-11-19 02:17:40|207835|207685|207837.8|207687.8|207838.6|207688.6|207835|207685|8
1637288270000|2021-11-19 02:17:50|207836.2|207686.2|207838|207688|207838|207688|207834.4|207684.4|10
1637288280000|2021-11-19 02:18:00|207838.6|207688.6|207839.9|207689.9|207839.9|207689.9|207828.4|207678.4|16
1637288290000|2021-11-19 02:18:10|207840.6|207690.6|207849.4|207699.4|207851.4|207701.4|207840.6|207690.6|10
1637288300000|2021-11-19 02:18:20|207849.3|207699.3|207849.7|207699.7|207851.1|207701.1|207847.9|207697.9|9
1637288310000|2021-11-19 02:18:30|207849.8|207699.8|207846.4|207696.4|207851.2|207701.2|207846.4|207696.4|7
1637288320000|2021-11-19 02:18:40|207847.5|207697.5|207848.4|207698.4|207848.4|207698.4|207846.5|207696.5|7
1637288330000|2021-11-19 02:18:50|207848.6|207698.6|207877.5|207727.5|207877.7|207727.7|207848.5|207698.5|17
1637288340000|2021-11-19 02:19:00|207877.7|207727.7|207879.9|207729.9|207881.1|207731.1|207877.7|207727.7|16
1637288350000|2021-11-19 02:19:10|207868.1|207718.1|207842.9|207692.9|207868.1|207718.1|207838|207688|14
1637288360000|2021-11-19 02:19:20|207844.4|207694.4|207842.4|207692.4|207844.7|207694.7|207839|207689|14
1637288370000|2021-11-19 02:19:30|207842.7|207692.7|207840.2|207690.2|207842.7|207692.7|207840.2|207690.2|8
1637288380000|2021-11-19 02:19:40|207830.2|207680.2|207837.4|207687.4|207838.7|207688.7|207830.2|207680.2|9
1637288390000|2021-11-19 02:19:50|207838.5|207688.5|207840.6|207690.6|207841.5|207691.5|207837.4|207687.4|15
1637288400000|2021-11-19 02:20:00|207840.5|207690.5|207839.1|207689.1|207840.5|207690.5|207835.1|207685.1|12
1637288410000|2021-11-19 02:20:10|207836.1|207686.1|207837.4|207687.4|207838.5|207688.5|207836.1|207686.1|11
1637288420000|2021-11-19 02:20:20|207831.6|207681.6|207834.6|207684.6|207837|207687|207831.6|207681.6|15
1637288430000|2021-11-19 02:20:30|207834.7|207684.7|207837.2|207687.2|207837.9|207687.9|207834.3|207684.3|10
1637288440000|2021-11-19 02:20:40|207836.8|207686.8|207837.4|207687.4|207837.7|207687.7|207835.2|207685.2|8
1637288450000|2021-11-19 02:20:50|207836.7|207686.7|207838|207688|207841.3|207691.3|207836.7|207686.7|16
1637288460000|2021-11-19 02:21:00|207833.3|207683.3|207833.8|207683.8|207835.5|207685.5|207833.3|207683.3|9
1637288470000|2021-11-19 02:21:10|207834.5|207684.5|207840.3|207690.3|207840.4|207690.4|207834.5|207684.5|12
1637288480000|2021-11-19 02:21:20|207832.2|207682.2|207834.4|207684.4|207835.9|207685.9|207832.2|207682.2|13
1637288490000|2021-11-19 02:21:30|207833.9|207683.9|207834.8|207684.8|207837.9|207687.9|207833.9|207683.9|8
1637288500000|2021-11-19 02:21:40|207832.1|207682.1|207837.7|207687.7|207837.7|207687.7|207832.1|207682.1|7
1637288510000|2021-11-19 02:21:50|207838.8|207688.8|207833.8|207683.8|207838.8|207688.8|207833.3|207683.3|13
1637288520000|2021-11-19 02:22:00|207828.4|207678.4|207836.5|207686.5|207836.5|207686.5|207828.4|207678.4|9
1637288530000|2021-11-19 02:22:10|207835.1|207685.1|207833.3|207683.3|207837.1|207687.1|207833.3|207683.3|14
1637288540000|2021-11-19 02:22:20|207833.2|207683.2|207837.4|207687.4|207837.4|207687.4|207833.2|207683.2|11
1637288550000|2021-11-19 02:22:30|207831.8|207681.8|207837.1|207687.1|207838.1|207688.1|207831.8|207681.8|10
1637288560000|2021-11-19 02:22:40|207836.7|207686.7|207837.2|207687.2|207839|207689|207836.7|207686.7|14
1637288570000|2021-11-19 02:22:50|207836.4|207686.4|207835.5|207685.5|207837.6|207687.6|207835.5|207685.5|11
1637288580000|2021-11-19 02:23:00|207827.5|207677.5|207832|207682|207832|207682|207827.5|207677.5|11
1637288590000|2021-11-19 02:23:10|207830.6|207680.6|207831.6|207681.6|207832.9|207682.9|207830.6|207680.6|7
1637288600000|2021-11-19 02:23:20|207835.9|207685.9|207837.1|207687.1|207838.8|207688.8|207835.9|207685.9|6
1637288610000|2021-11-19 02:23:30|207836.3|207686.3|207830.5|207680.5|207836.8|207686.8|207830.5|207680.5|5
1637288620000|2021-11-19 02:23:40|207838.4|207688.4|207836.6|207686.6|207838.4|207688.4|207832.7|207682.7|5
1637288630000|2021-11-19 02:23:50|207826.9|207676.9|207831.5|207681.5|207831.5|207681.5|207825.6|207675.6|7
1637288640000|2021-11-19 02:24:00|207830.2|207680.2|207830.7|207680.7|207833.1|207683.1|207830.2|207680.2|6
1637288650000|2021-11-19 02:24:10|207825.1|207675.1|207834.7|207684.7|207838.5|207688.5|207825.1|207675.1|10
1637288660000|2021-11-19 02:24:20|207837.1|207687.1|207838.5|207688.5|207840.5|207690.5|207837.1|207687.1|7
1637288670000|2021-11-19 02:24:30|207835.9|207685.9|207838.5|207688.5|207838.5|207688.5|207833.2|207683.2|5
1637288680000|2021-11-19 02:24:40|207836.2|207686.2|207835.1|207685.1|207837.8|207687.8|207834.1|207684.1|9
1637288690000|2021-11-19 02:24:50|207834|207684|207832.4|207682.4|207834|207684|207824.7|207674.7|10
1637288700000|2021-11-19 02:25:00|207832.8|207682.8|207835.4|207685.4|207835.4|207685.4|207827.5|207677.5|8
1637288710000|2021-11-19 02:25:10|207829.5|207679.5|207829.2|207679.2|207831|207681|207828.2|207678.2|9
1637288720000|2021-11-19 02:25:20|207829.1|207679.1|207822.7|207672.7|207830.5|207680.5|207822.3|207672.3|8
1637288730000|2021-11-19 02:25:30|207823.9|207673.9|207825.1|207675.1|207825.1|207675.1|207822.1|207672.1|5
1637288740000|2021-11-19 02:25:40|207830.2|207680.2|207828|207678|207831.5|207681.5|207822|207672|7
1637288750000|2021-11-19 02:25:50|207827|207677|207822.9|207672.9|207829.7|207679.7|207822.9|207672.9|5
1637288760000|2021-11-19 02:26:00|207824.4|207674.4|207817.1|207667.1|207824.4|207674.4|207817.1|207667.1|9
1637288770000|2021-11-19 02:26:10|207823|207673|207830.8|207680.8|207831.8|207681.8|207823|207673|11
1637288780000|2021-11-19 02:26:20|207827.5|207677.5|207830.8|207680.8|207833|207683|207827.4|207677.4|10
1637288790000|2021-11-19 02:26:30|207831.4|207681.4|207823|207673|207831.4|207681.4|207823|207673|3
1637288800000|2021-11-19 02:26:40|207823.4|207673.4|207827.2|207677.2|207828.9|207678.9|207823.4|207673.4|10
1637288810000|2021-11-19 02:26:50|207827.6|207677.6|207821.7|207671.7|207828.4|207678.4|207821.7|207671.7|6
1637288820000|2021-11-19 02:27:00|207821.5|207671.5|207823.6|207673.6|207834.3|207684.3|207821.5|207671.5|6
1637288830000|2021-11-19 02:27:10|207825.7|207675.7|207828.8|207678.8|207830|207680|207825.7|207675.7|6
1637288840000|2021-11-19 02:27:20|207834.2|207684.2|207811.7|207661.7|207834.7|207684.7|207809.5|207659.5|11
1637288850000|2021-11-19 02:27:30|207812.1|207662.1|207811.1|207661.1|207815.1|207665.1|207808.5|207658.5|13
1637288860000|2021-11-19 02:27:40|207809.9|207659.9|207809|207659|207810.4|207660.4|207807.9|207657.9|12
1637288870000|2021-11-19 02:27:50|207809.2|207659.2|207801.8|207651.8|207810.1|207660.1|207801.8|207651.8|5
1637288880000|2021-11-19 02:28:00|207805.3|207655.3|207805.7|207655.7|207806.8|207656.8|207805|207655|7
1637288890000|2021-11-19 02:28:10|207804.7|207654.7|207798.6|207648.6|207805.2|207655.2|207798.5|207648.5|6
1637288900000|2021-11-19 02:28:20|207800.4|207650.4|207807.5|207657.5|207807.5|207657.5|207799.9|207649.9|5
1637288910000|2021-11-19 02:28:30|207812|207662|207817|207667|207817|207667|207808.4|207658.4|14
1637288920000|2021-11-19 02:28:40|207816.9|207666.9|207811.6|207661.6|207817.1|207667.1|207800.3|207650.3|18
1637288930000|2021-11-19 02:28:50|207806.2|207656.2|207800.8|207650.8|207815.5|207665.5|207792.5|207642.5|20
1637288940000|2021-11-19 02:29:00|207801.6|207651.6|207800.7|207650.7|207802.6|207652.6|207799.4|207649.4|7
1637288950000|2021-11-19 02:29:10|207799|207649|207812.1|207662.1|207812.5|207662.5|207798|207648|15
1637288960000|2021-11-19 02:29:20|207814.5|207664.5|207809.2|207659.2|207814.5|207664.5|207798.9|207648.9|11
1637288970000|2021-11-19 02:29:30|207807.6|207657.6|207811.4|207661.4|207811.7|207661.7|207806.5|207656.5|8
1637288980000|2021-11-19 02:29:40|207810.8|207660.8|207810.3|207660.3|207810.8|207660.8|207810.1|207660.1|5
1637288990000|2021-11-19 02:29:50|207800.6|207650.6|207811.1|207661.1|207811.4|207661.4|207800.6|207650.6|9
1637289000000|2021-11-19 02:30:00|207811.3|207661.3|207811.3|207661.3|207812|207662|207809.5|207659.5|9
1637289010000|2021-11-19 02:30:10|207809.9|207659.9|207802.6|207652.6|207812.9|207662.9|207801.4|207651.4|10
1637289020000|2021-11-19 02:30:20|207803.7|207653.7|207806.1|207656.1|207808.2|207658.2|207803.7|207653.7|8
1637289030000|2021-11-19 02:30:30|207805.6|207655.6|207805.2|207655.2|207806.7|207656.7|207803.6|207653.6|10
1637289040000|2021-11-19 02:30:40|207800.1|207650.1|207798.3|207648.3|207800.1|207650.1|207794.8|207644.8|13
1637289050000|2021-11-19 02:30:50|207797|207647|207805.1|207655.1|207805.1|207655.1|207796.4|207646.4|13
1637289060000|2021-11-19 02:31:00|207804.8|207654.8|207760.8|207610.8|207805.1|207655.1|207754.5|207604.5|23
1637289070000|2021-11-19 02:31:10|207758.7|207608.7|207756.1|207606.1|207758.7|207608.7|207750.4|207600.4|15
1637289080000|2021-11-19 02:31:20|207756|207606|207755.7|207605.7|207757|207607|207755.2|207605.2|13
1637289090000|2021-11-19 02:31:30|207756.4|207606.4|207753.4|207603.4|207756.4|207606.4|207747.6|207597.6|14
1637289100000|2021-11-19 02:31:40|207753.2|207603.2|207755.5|207605.5|207757.4|207607.4|207751.9|207601.9|14
1637289110000|2021-11-19 02:31:50|207755.7|207605.7|207755.1|207605.1|207756.9|207606.9|207754.7|207604.7|19
1637289120000|2021-11-19 02:32:00|207755.5|207605.5|207756.4|207606.4|207756.4|207606.4|207748|207598|18
1637289130000|2021-11-19 02:32:10|207754.1|207604.1|207756.1|207606.1|207756.1|207606.1|207750|207600|10
1637289140000|2021-11-19 02:32:20|207752.2|207602.2|207781.9|207631.9|207781.9|207631.9|207752.2|207602.2|17
1637289150000|2021-11-19 02:32:30|207781.4|207631.4|207775.9|207625.9|207782.7|207632.7|207774.1|207624.1|18
1637289160000|2021-11-19 02:32:40|207777.5|207627.5|207779.7|207629.7|207780.6|207630.6|207777.5|207627.5|25
1637289170000|2021-11-19 02:32:50|207779.6|207629.6|207779.7|207629.7|207780.9|207630.9|207777|207627|17
1637289180000|2021-11-19 02:33:00|207778.1|207628.1|207780.3|207630.3|207784.6|207634.6|207777.8|207627.8|23
1637289190000|2021-11-19 02:33:10|207780.8|207630.8|207787.2|207637.2|207787.2|207637.2|207776|207626|13
1637289200000|2021-11-19 02:33:20|207788.4|207638.4|207778.3|207628.3|207790.7|207640.7|207778.3|207628.3|11
1637289210000|2021-11-19 02:33:30|207778.4|207628.4|207784.7|207634.7|207785|207635|207778.4|207628.4|13
1637289220000|2021-11-19 02:33:40|207784.4|207634.4|207785.1|207635.1|207785.1|207635.1|207780.8|207630.8|17
1637289230000|2021-11-19 02:33:50|207785|207635|207767.8|207617.8|207785|207635|207760.3|207610.3|12
1637289240000|2021-11-19 02:34:00|207766.8|207616.8|207770.2|207620.2|207771.2|207621.2|207763.6|207613.6|15
1637289250000|2021-11-19 02:34:10|207780.4|207630.4|207783|207633|207785.1|207635.1|207779.1|207629.1|16
1637289260000|2021-11-19 02:34:20|207783.7|207633.7|207782.3|207632.3|207783.7|207633.7|207782.1|207632.1|15
1637289270000|2021-11-19 02:34:30|207782.2|207632.2|207774.4|207624.4|207782.2|207632.2|207771.6|207621.6|6
1637289280000|2021-11-19 02:34:40|207774.7|207624.7|207787.2|207637.2|207793.7|207643.7|207774.7|207624.7|24
1637289290000|2021-11-19 02:34:50|207789|207639|207792.5|207642.5|207792.5|207642.5|207788|207638|12
1637289300000|2021-11-19 02:35:00|207793.9|207643.9|207792.9|207642.9|207798|207648|207791.3|207641.3|18
1637289310000|2021-11-19 02:35:10|207792|207642|207793.8|207643.8|207795.5|207645.5|207791.8|207641.8|17
1637289320000|2021-11-19 02:35:20|207793.7|207643.7|207796.3|207646.3|207796.9|207646.9|207789.9|207639.9|19
1637289330000|2021-11-19 02:35:30|207796.7|207646.7|207789.7|207639.7|207796.8|207646.8|207787.6|207637.6|13
1637289340000|2021-11-19 02:35:40|207789.6|207639.6|207790.8|207640.8|207795.2|207645.2|207788.9|207638.9|15
1637289350000|2021-11-19 02:35:50|207790.7|207640.7|207757.8|207607.8|207793.9|207643.9|207754.8|207604.8|21
1637289360000|2021-11-19 02:36:00|207757.1|207607.1|207755.7|207605.7|207760.7|207610.7|207755.7|207605.7|6
1637289370000|2021-11-19 02:36:10|207755.5|207605.5|207754.1|207604.1|207755.5|207605.5|207750.6|207600.6|14
1637289380000|2021-11-19 02:36:20|207754.4|207604.4|207755.8|207605.8|207755.8|207605.8|207754|207604|5
1637289390000|2021-11-19 02:36:30|207756.4|207606.4|207756.6|207606.6|207756.6|207606.6|207752.1|207602.1|11
1637289400000|2021-11-19 02:36:40|207756.4|207606.4|207758.1|207608.1|207758.5|207608.5|207755.7|207605.7|10
1637289410000|2021-11-19 02:36:50|207758.2|207608.2|207757.5|207607.5|207758.4|207608.4|207754.4|207604.4|14
1637289420000|2021-11-19 02:37:00|207757.3|207607.3|207756.2|207606.2|207757.6|207607.6|207749.4|207599.4|12
1637289430000|2021-11-19 02:37:10|207755.4|207605.4|207753.6|207603.6|207756|207606|207753.3|207603.3|9
1637289440000|2021-11-19 02:37:20|207754.5|207604.5|207754.7|207604.7|207756.3|207606.3|207752.7|207602.7|13
1637289450000|2021-11-19 02:37:30|207756.6|207606.6|207756.7|207606.7|207757.5|207607.5|207751.8|207601.8|11
1637289460000|2021-11-19 02:37:40|207759|207609|207758.2|207608.2|207760.8|207610.8|207758|207608|16
1637289470000|2021-11-19 02:37:50|207757.9|207607.9|207758|207608|207760|207610|207757.6|207607.6|11
1637289480000|2021-11-19 02:38:00|207757.7|207607.7|207755.9|207605.9|207757.7|207607.7|207754.7|207604.7|8
1637289490000|2021-11-19 02:38:10|207756.8|207606.8|207756|207606|207757.2|207607.2|207754.8|207604.8|7
1637289500000|2021-11-19 02:38:20|207756.3|207606.3|207758.3|207608.3|207761.5|207611.5|207756.3|207606.3|8
1637289510000|2021-11-19 02:38:30|207758.4|207608.4|207761.3|207611.3|207761.7|207611.7|207758.4|207608.4|9
1637289520000|2021-11-19 02:38:40|207761|207611|207754.4|207604.4|207761|207611|207753.8|207603.8|15
1637289530000|2021-11-19 02:38:50|207753.9|207603.9|207754.5|207604.5|207756.9|207606.9|207753.9|207603.9|8
1637289540000|2021-11-19 02:39:00|207755.4|207605.4|207752.5|207602.5|207756.1|207606.1|207752.5|207602.5|8
1637289550000|2021-11-19 02:39:10|207752.3|207602.3|207755.8|207605.8|207755.8|207605.8|207752.3|207602.3|9
1637289560000|2021-11-19 02:39:20|207755.3|207605.3|207750.1|207600.1|207757.4|207607.4|207750.1|207600.1|9
1637289570000|2021-11-19 02:39:30|207751.1|207601.1|207752.7|207602.7|207755.4|207605.4|207751|207601|14
1637289580000|2021-11-19 02:39:40|207754.4|207604.4|207754.5|207604.5|207756.9|207606.9|207754|207604|10
1637289590000|2021-11-19 02:39:50|207755.6|207605.6|207750.2|207600.2|207756.4|207606.4|207750.2|207600.2|8
1637289600000|2021-11-19 02:40:00|207751.6|207601.6|207773.4|207623.4|207773.9|207623.9|207751.3|207601.3|24
1637289610000|2021-11-19 02:40:10|207772.2|207622.2|207760.6|207610.6|207773.1|207623.1|207759.5|207609.5|16
1637289620000|2021-11-19 02:40:20|207760.4|207610.4|207759.2|207609.2|207763.1|207613.1|207757.2|207607.2|18
1637289630000|2021-11-19 02:40:30|207759.3|207609.3|207754.3|207604.3|207759.5|207609.5|207754.1|207604.1|14
1637289640000|2021-11-19 02:40:40|207755.2|207605.2|207754.3|207604.3|207755.9|207605.9|207753|207603|11
1637289650000|2021-11-19 02:40:50|207753.7|207603.7|207756.3|207606.3|207757.3|207607.3|207750.9|207600.9|14
1637289660000|2021-11-19 02:41:00|207756.9|207606.9|207755.6|207605.6|207756.9|207606.9|207751.9|207601.9|14
1637289670000|2021-11-19 02:41:10|207757|207607|207762.2|207612.2|207765.2|207615.2|207757|207607|22
1637289680000|2021-11-19 02:41:20|207762.1|207612.1|207763.2|207613.2|207763.6|207613.6|207762.1|207612.1|9
1637289690000|2021-11-19 02:41:30|207764.9|207614.9|207761.3|207611.3|207764.9|207614.9|207761|207611|9
1637289700000|2021-11-19 02:41:40|207761.6|207611.6|207760.5|207610.5|207761.6|207611.6|207758.2|207608.2|7
1637289710000|2021-11-19 02:41:50|207760.8|207610.8|207754.4|207604.4|207760.8|207610.8|207749.1|207599.1|8
1637289720000|2021-11-19 02:42:00|207760.9|207610.9|207759.1|207609.1|207761.3|207611.3|207759.1|207609.1|9
1637289730000|2021-11-19 02:42:10|207759.7|207609.7|207761|207611|207761|207611|207758|207608|14
1637289740000|2021-11-19 02:42:20|207760.9|207610.9|207757.8|207607.8|207760.9|207610.9|207756.9|207606.9|5
1637289750000|2021-11-19 02:42:30|207758.1|207608.1|207759.8|207609.8|207760.3|207610.3|207758.1|207608.1|11
1637289760000|2021-11-19 02:42:40|207759.4|207609.4|207764.1|207614.1|207764.1|207614.1|207754.4|207604.4|8
1637289770000|2021-11-19 02:42:50|207759.9|207609.9|207757.9|207607.9|207760.5|207610.5|207753.5|207603.5|16
1637289780000|2021-11-19 02:43:00|207757.7|207607.7|207759.6|207609.6|207760|207610|207757.5|207607.5|11
1637289790000|2021-11-19 02:43:10|207759.3|207609.3|207771.2|207621.2|207773.6|207623.6|207755.4|207605.4|13
1637289800000|2021-11-19 02:43:20|207764.8|207614.8|207772.9|207622.9|207773.6|207623.6|207758.6|207608.6|22
1637289810000|2021-11-19 02:43:30|207773.9|207623.9|207769.3|207619.3|207773.9|207623.9|207766.8|207616.8|12
1637289820000|2021-11-19 02:43:40|207770.9|207620.9|207765.1|207615.1|207773.2|207623.2|207755.2|207605.2|19
1637289830000|2021-11-19 02:43:50|207767.2|207617.2|207771.3|207621.3|207771.3|207621.3|207767.2|207617.2|10
1637289840000|2021-11-19 02:44:00|207763.5|207613.5|207771.2|207621.2|207771.9|207621.9|207763.5|207613.5|17
1637289850000|2021-11-19 02:44:10|207770.8|207620.8|207758.9|207608.9|207770.8|207620.8|207758.9|207608.9|10
1637289860000|2021-11-19 02:44:20|207761.3|207611.3|207772|207622|207772.1|207622.1|207759.5|207609.5|23
1637289870000|2021-11-19 02:44:30|207771.5|207621.5|207773.9|207623.9|207773.9|207623.9|207771.5|207621.5|6
1637289880000|2021-11-19 02:44:40|207769.3|207619.3|207771.3|207621.3|207771.5|207621.5|207769.3|207619.3|8
1637289890000|2021-11-19 02:44:50|207771.6|207621.6|207774.4|207624.4|207774.4|207624.4|207771|207621|14
1637289900000|2021-11-19 02:45:00|207774.2|207624.2|207773.1|207623.1|207774.4|207624.4|207772.6|207622.6|9
1637289910000|2021-11-19 02:45:10|207773.8|207623.8|207767.4|207617.4|207773.8|207623.8|207767.4|207617.4|7
1637289920000|2021-11-19 02:45:20|207767.5|207617.5|207760.4|207610.4|207768.2|207618.2|207755.3|207605.3|19
1637289930000|2021-11-19 02:45:30|207760.6|207610.6|207759.8|207609.8|207761.3|207611.3|207759.8|207609.8|13
1637289940000|2021-11-19 02:45:40|207758.7|207608.7|207760.7|207610.7|207760.7|207610.7|207758.7|207608.7|8
1637289950000|2021-11-19 02:45:50|207759.3|207609.3|207761.1|207611.1|207761.1|207611.1|207758.7|207608.7|15
1637289960000|2021-11-19 02:46:00|207760.8|207610.8|207760.1|207610.1|207762.1|207612.1|207755|207605|21
1637289970000|2021-11-19 02:46:10|207761.7|207611.7|207763.8|207613.8|207765.1|207615.1|207761.7|207611.7|7
1637289980000|2021-11-19 02:46:20|207760.2|207610.2|207758.6|207608.6|207760.9|207610.9|207757.4|207607.4|13
1637289990000|2021-11-19 02:46:30|207759.1|207609.1|207761.8|207611.8|207761.9|207611.9|207759.1|207609.1|7
1637290000000|2021-11-19 02:46:40|207756|207606|207757.8|207607.8|207758.2|207608.2|207754.7|207604.7|12
1637290010000|2021-11-19 02:46:50|207759|207609|207757|207607|207759|207609|207755.5|207605.5|11
1637290020000|2021-11-19 02:47:00|207756.4|207606.4|207754.9|207604.9|207758|207608|207754.9|207604.9|10
1637290030000|2021-11-19 02:47:10|207756|207606|207755.3|207605.3|207756.3|207606.3|207752.8|207602.8|13
1637290040000|2021-11-19 02:47:20|207755.1|207605.1|207753.4|207603.4|207756.7|207606.7|207753.4|207603.4|9
1637290050000|2021-11-19 02:47:30|207753.7|207603.7|207757.1|207607.1|207757.1|207607.1|207751.5|207601.5|7
1637290060000|2021-11-19 02:47:40|207754.6|207604.6|207756.2|207606.2|207756.7|207606.7|207754.6|207604.6|7
1637290070000|2021-11-19 02:47:50|207757.2|207607.2|207758|207608|207758.1|207608.1|207754|207604|13
1637290080000|2021-11-19 02:48:00|207759.4|207609.4|207755.1|207605.1|207759.4|207609.4|207752.9|207602.9|18
1637290090000|2021-11-19 02:48:10|207755.2|207605.2|207756|207606|207757.1|207607.1|207754.8|207604.8|15
1637290100000|2021-11-19 02:48:20|207756.1|207606.1|207756.6|207606.6|207756.7|207606.7|207753.9|207603.9|12
1637290110000|2021-11-19 02:48:30|207756.5|207606.5|207754.5|207604.5|207756.7|207606.7|207753.8|207603.8|7
1637290120000|2021-11-19 02:48:40|207754.7|207604.7|207754.6|207604.6|207754.9|207604.9|207753.8|207603.8|6
1637290130000|2021-11-19 02:48:50|207755|207605|207755|207605|207759.5|207609.5|207753.9|207603.9|10
1637290140000|2021-11-19 02:49:00|207755.4|207605.4|207757.1|207607.1|207757.6|207607.6|207755.4|207605.4|7
1637290150000|2021-11-19 02:49:10|207756.6|207606.6|207763|207613|207765.7|207615.7|207755.1|207605.1|24
1637290160000|2021-11-19 02:49:20|207765.3|207615.3|207765.5|207615.5|207766.9|207616.9|207764.2|207614.2|11
1637290170000|2021-11-19 02:49:30|207766.1|207616.1|207766.4|207616.4|207766.9|207616.9|207765.8|207615.8|7
1637290180000|2021-11-19 02:49:40|207766.2|207616.2|207768.6|207618.6|207769.1|207619.1|207766.2|207616.2|6
1637290190000|2021-11-19 02:49:50|207771.5|207621.5|207766.2|207616.2|207771.5|207621.5|207764.1|207614.1|6
1637290200000|2021-11-19 02:50:00|207766.8|207616.8|207766.7|207616.7|207768.3|207618.3|207765.4|207615.4|8
1637290210000|2021-11-19 02:50:10|207766.9|207616.9|207759.9|207609.9|207766.9|207616.9|207751.5|207601.5|16
1637290220000|2021-11-19 02:50:20|207760.1|207610.1|207759.9|207609.9|207762.5|207612.5|207758.6|207608.6|12
1637290230000|2021-11-19 02:50:30|207758|207608|207758.5|207608.5|207759|207609|207756.6|207606.6|6
1637290240000|2021-11-19 02:50:40|207758.8|207608.8|207759|207609|207759|207609|207758.7|207608.7|4
1637290250000|2021-11-19 02:50:50|207758.5|207608.5|207759.2|207609.2|207759.8|207609.8|207757|207607|12
1637290260000|2021-11-19 02:51:00|207760.1|207610.1|207758.6|207608.6|207760.6|207610.6|207757.3|207607.3|17
1637290270000|2021-11-19 02:51:10|207758.9|207608.9|207760.3|207610.3|207760.5|207610.5|207758.9|207608.9|12
1637290280000|2021-11-19 02:51:20|207760|207610|207758.2|207608.2|207760.7|207610.7|207757.4|207607.4|5
1637290290000|2021-11-19 02:51:30|207759.1|207609.1|207761.4|207611.4|207761.4|207611.4|207758.6|207608.6|8
1637290300000|2021-11-19 02:51:40|207760.6|207610.6|207766.2|207616.2|207766.4|207616.4|207760.6|207610.6|10
1637290310000|2021-11-19 02:51:50|207766|207616|207764.6|207614.6|207766.2|207616.2|207761.1|207611.1|13
1637290320000|2021-11-19 02:52:00|207765.8|207615.8|207763.4|207613.4|207765.8|207615.8|207763.4|207613.4|6
1637290330000|2021-11-19 02:52:10|207764.4|207614.4|207765.3|207615.3|207765.3|207615.3|207764.4|207614.4|3
1637290340000|2021-11-19 02:52:20|207761.1|207611.1|207762.4|207612.4|207762.4|207612.4|207759.1|207609.1|8
1637290350000|2021-11-19 02:52:30|207764.6|207614.6|207761.9|207611.9|207766.7|207616.7|207750.5|207600.5|11
1637290360000|2021-11-19 02:52:40|207762|207612|207763|207613|207764.3|207614.3|207762|207612|6
1637290370000|2021-11-19 02:52:50|207762|207612|207759.1|207609.1|207762.3|207612.3|207758.8|207608.8|10
1637290380000|2021-11-19 02:53:00|207759.5|207609.5|207762.8|207612.8|207764|207614|207759.5|207609.5|14
1637290390000|2021-11-19 02:53:10|207762.6|207612.6|207761|207611|207762.6|207612.6|207759.9|207609.9|15
1637290400000|2021-11-19 02:53:20|207760.6|207610.6|207762|207612|207762.8|207612.8|207760.6|207610.6|15
1637290410000|2021-11-19 02:53:30|207761.2|207611.2|207762.2|207612.2|207762.4|207612.4|207761.2|207611.2|7
1637290420000|2021-11-19 02:53:40|207761.9|207611.9|207763.4|207613.4|207763.4|207613.4|207761.4|207611.4|6
1637290430000|2021-11-19 02:53:50|207765.4|207615.4|207764.8|207614.8|207766.5|207616.5|207763|207613|8
1637290440000|2021-11-19 02:54:00|207765.2|207615.2|207764.6|207614.6|207766.2|207616.2|207760.2|207610.2|16
1637290450000|2021-11-19 02:54:10|207764.5|207614.5|207765|207615|207766.4|207616.4|207764.5|207614.5|14
1637290460000|2021-11-19 02:54:20|207765.6|207615.6|207765.6|207615.6|207767.3|207617.3|207764|207614|11
1637290470000|2021-11-19 02:54:30|207767|207617|207764.2|207614.2|207767|207617|207762.9|207612.9|6
1637290480000|2021-11-19 02:54:40|207762.9|207612.9|207768.3|207618.3|207768.9|207618.9|207762.9|207612.9|8
1637290490000|2021-11-19 02:54:50|207768|207618|207766.1|207616.1|207768.8|207618.8|207761.5|207611.5|8
1637290500000|2021-11-19 02:55:00|207766.8|207616.8|207769.3|207619.3|207769.3|207619.3|207766.8|207616.8|8
1637290510000|2021-11-19 02:55:10|207768|207618|207763.8|207613.8|207768|207618|207762.2|207612.2|7
1637290520000|2021-11-19 02:55:20|207765.4|207615.4|207764.5|207614.5|207765.7|207615.7|207764.3|207614.3|9
1637290530000|2021-11-19 02:55:30|207764.4|207614.4|207758.8|207608.8|207764.4|207614.4|207756.8|207606.8|12
1637290540000|2021-11-19 02:55:40|207758.6|207608.6|207758.3|207608.3|207759.6|207609.6|207758|207608|12
1637290550000|2021-11-19 02:55:50|207758.1|207608.1|207757.9|207607.9|207758.4|207608.4|207755.3|207605.3|11
1637290560000|2021-11-19 02:56:00|207756.3|207606.3|207761.2|207611.2|207762.9|207612.9|207755.3|207605.3|18
1637290570000|2021-11-19 02:56:10|207761.7|207611.7|207757.4|207607.4|207761.7|207611.7|207755|207605|17
1637290580000|2021-11-19 02:56:20|207757.3|207607.3|207758.3|207608.3|207758.5|207608.5|207757.3|207607.3|9
1637290590000|2021-11-19 02:56:30|207758.6|207608.6|207755.8|207605.8|207758.6|207608.6|207754.1|207604.1|17
1637290600000|2021-11-19 02:56:40|207756|207606|207758.1|207608.1|207758.1|207608.1|207756|207606|12
1637290610000|2021-11-19 02:56:50|207758.2|207608.2|207761.4|207611.4|207761.4|207611.4|207758.2|207608.2|7
1637290620000|2021-11-19 02:57:00|207758.7|207608.7|207762|207612|207762|207612|207758.7|207608.7|14
1637290630000|2021-11-19 02:57:10|207761.5|207611.5|207760.7|207610.7|207762.5|207612.5|207760.2|207610.2|14
1637290640000|2021-11-19 02:57:20|207760.5|207610.5|207759.3|207609.3|207761.1|207611.1|207759.2|207609.2|8
1637290650000|2021-11-19 02:57:30|207756.4|207606.4|207758.1|207608.1|207760.7|207610.7|207756.4|207606.4|12
1637290660000|2021-11-19 02:57:40|207758.6|207608.6|207761.5|207611.5|207761.8|207611.8|207754.6|207604.6|14
1637290670000|2021-11-19 02:57:50|207761.3|207611.3|207761.7|207611.7|207761.7|207611.7|207760.9|207610.9|7
1637290680000|2021-11-19 02:58:00|207758.9|207608.9|207760.7|207610.7|207760.7|207610.7|207758.6|207608.6|15
1637290690000|2021-11-19 02:58:10|207760.1|207610.1|207757.8|207607.8|207761.8|207611.8|207755.9|207605.9|15
1637290700000|2021-11-19 02:58:20|207754.3|207604.3|207754.8|207604.8|207756|207606|207751|207601|9
1637290710000|2021-11-19 02:58:30|207756.2|207606.2|207758|207608|207762.4|207612.4|207753.8|207603.8|15
1637290720000|2021-11-19 02:58:40|207757.2|207607.2|207759.4|207609.4|207759.4|207609.4|207751.8|207601.8|12
1637290730000|2021-11-19 02:58:50|207756.4|207606.4|207759|207609|207760.5|207610.5|207756.4|207606.4|13
1637290740000|2021-11-19 02:59:00|207757.6|207607.6|207759.8|207609.8|207759.8|207609.8|207757.5|207607.5|12
1637290750000|2021-11-19 02:59:10|207759.9|207609.9|207758.9|207608.9|207759.9|207609.9|207752.8|207602.8|16
1637290760000|2021-11-19 02:59:20|207762.1|207612.1|207759.6|207609.6|207764.8|207614.8|207753.8|207603.8|14
1637290770000|2021-11-19 02:59:30|207762.6|207612.6|207773.5|207623.5|207773.7|207623.7|207761.1|207611.1|11
1637290780000|2021-11-19 02:59:40|207773.3|207623.3|207771.9|207621.9|207773.3|207623.3|207770.9|207620.9|21
1637290790000|2021-11-19 02:59:50|207772.1|207622.1|207769.6|207619.6|207772.4|207622.4|207768.4|207618.4|16
1637290800000|2021-11-19 03:00:00|207771.6|207621.6|207773.3|207623.3|207773.3|207623.3|207771.5|207621.5|10
1637290810000|2021-11-19 03:00:10|207772.9|207622.9|207771.1|207621.1|207772.9|207622.9|207769.8|207619.8|12
1637290820000|2021-11-19 03:00:20|207772.6|207622.6|207773.3|207623.3|207774.4|207624.4|207772.3|207622.3|13
1637290830000|2021-11-19 03:00:30|207773.2|207623.2|207772.5|207622.5|207773.3|207623.3|207771.2|207621.2|9
1637290840000|2021-11-19 03:00:40|207772.9|207622.9|207773.8|207623.8|207773.8|207623.8|207772.9|207622.9|4
1637290850000|2021-11-19 03:00:50|207773|207623|207751.5|207601.5|207773|207623|207751.5|207601.5|14
1637290860000|2021-11-19 03:01:00|207754.5|207604.5|207771.7|207621.7|207771.7|207621.7|207754.5|207604.5|17
1637290870000|2021-11-19 03:01:10|207772.4|207622.4|207772.9|207622.9|207774.3|207624.3|207772.3|207622.3|14
1637290880000|2021-11-19 03:01:20|207773.4|207623.4|207772.3|207622.3|207776|207626|207772.3|207622.3|11
1637290890000|2021-11-19 03:01:30|207772.2|207622.2|207754.8|207604.8|207774|207624|207754.8|207604.8|17
1637290900000|2021-11-19 03:01:40|207761.5|207611.5|207797.1|207647.1|207797.7|207647.7|207754.7|207604.7|19
1637290910000|2021-11-19 03:01:50|207796.8|207646.8|207798.1|207648.1|207800.8|207650.8|207796.8|207646.8|13
1637290920000|2021-11-19 03:02:00|207799.4|207649.4|207800|207650|207801|207651|207796.8|207646.8|12
1637290930000|2021-11-19 03:02:10|207800.3|207650.3|207759.4|207609.4|207800.6|207650.6|207754.4|207604.4|19
1637290940000|2021-11-19 03:02:20|207760.2|207610.2|207754.9|207604.9|207767.7|207617.7|207754.4|207604.4|22
1637290950000|2021-11-19 03:02:30|207753.9|207603.9|207754.3|207604.3|207758.6|207608.6|207753.5|207603.5|13
1637290960000|2021-11-19 03:02:40|207754.8|207604.8|207757.8|207607.8|207757.8|207607.8|207754.4|207604.4|11
1637290970000|2021-11-19 03:02:50|207758.1|207608.1|207758.4|207608.4|207758.4|207608.4|207756.3|207606.3|9
1637290980000|2021-11-19 03:03:00|207758.6|207608.6|207760.8|207610.8|207760.8|207610.8|207754.5|207604.5|6
1637290990000|2021-11-19 03:03:10|207759.5|207609.5|207753|207603|207759.5|207609.5|207751.6|207601.6|12
1637291000000|2021-11-19 03:03:20|207751.8|207601.8|207751.9|207601.9|207752.4|207602.4|207747.7|207597.7|6
1637291010000|2021-11-19 03:03:30|207750.7|207600.7|207751.6|207601.6|207753|207603|207750.7|207600.7|10
1637291020000|2021-11-19 03:03:40|207751.7|207601.7|207755.5|207605.5|207755.7|207605.7|207751.5|207601.5|7
1637291030000|2021-11-19 03:03:50|207755.3|207605.3|207752.8|207602.8|207755.4|207605.4|207747.3|207597.3|8
1637291040000|2021-11-19 03:04:00|207753.1|207603.1|207746.5|207596.5|207760.6|207610.6|207745.7|207595.7|14
1637291050000|2021-11-19 03:04:10|207747.1|207597.1|207747.8|207597.8|207748.3|207598.3|207746.5|207596.5|8
1637291060000|2021-11-19 03:04:20|207756.8|207606.8|207753.6|207603.6|207756.8|207606.8|207753.6|207603.6|4
1637291070000|2021-11-19 03:04:30|207754.9|207604.9|207752.3|207602.3|207755.9|207605.9|207752.3|207602.3|5
1637291080000|2021-11-19 03:04:40|207751.7|207601.7|207750.4|207600.4|207753.5|207603.5|207749.8|207599.8|8
1637291090000|2021-11-19 03:04:50|207750.9|207600.9|207754.4|207604.4|207755.5|207605.5|207746.8|207596.8|10
1637291100000|2021-11-19 03:05:00|207751.4|207601.4|207744.9|207594.9|207752.2|207602.2|207744.9|207594.9|15
1637291110000|2021-11-19 03:05:10|207745.7|207595.7|207746.5|207596.5|207747.7|207597.7|207744.1|207594.1|8
1637291120000|2021-11-19 03:05:20|207746.7|207596.7|207754.9|207604.9|207755.7|207605.7|207746.7|207596.7|6
1637291130000|2021-11-19 03:05:30|207754.3|207604.3|207755.8|207605.8|207755.8|207605.8|207752.7|207602.7|6
1637291140000|2021-11-19 03:05:40|207759.9|207609.9|207756.9|207606.9|207759.9|207609.9|207755.3|207605.3|5
1637291150000|2021-11-19 03:05:50|207755.1|207605.1|207749|207599|207755.1|207605.1|207745|207595|14
1637291160000|2021-11-19 03:06:00|207748.1|207598.1|207745.8|207595.8|207748.6|207598.6|207740.8|207590.8|14
1637291170000|2021-11-19 03:06:10|207758.6|207608.6|207750.7|207600.7|207758.6|207608.6|207748.3|207598.3|10
1637291180000|2021-11-19 03:06:20|207750.2|207600.2|207751.8|207601.8|207751.9|207601.9|207750.2|207600.2|8
1637291190000|2021-11-19 03:06:30|207755.2|207605.2|207754.3|207604.3|207757.1|207607.1|207754.3|207604.3|8
1637291200000|2021-11-19 03:06:40|207752.7|207602.7|207746.3|207596.3|207752.7|207602.7|207741.7|207591.7|10
1637291210000|2021-11-19 03:06:50|207743.7|207593.7|207747.8|207597.8|207749.3|207599.3|207741.2|207591.2|8
1637291220000|2021-11-19 03:07:00|207743|207593|207747.1|207597.1|207747.4|207597.4|207743|207593|11
1637291230000|2021-11-19 03:07:10|207751.2|207601.2|207750.1|207600.1|207751.6|207601.6|207750.1|207600.1|5
1637291240000|2021-11-19 03:07:20|207749.3|207599.3|207743.7|207593.7|207749.3|207599.3|207739.7|207589.7|14
1637291250000|2021-11-19 03:07:30|207745|207595|207746.6|207596.6|207752.7|207602.7|207744.7|207594.7|7
1637291260000|2021-11-19 03:07:40|207750.8|207600.8|207742.8|207592.8|207750.8|207600.8|207739.9|207589.9|3
1637291270000|2021-11-19 03:07:50|207749.4|207599.4|207745|207595|207749.4|207599.4|207744.1|207594.1|10
1637291280000|2021-11-19 03:08:00|207748.4|207598.4|207750.6|207600.6|207751.6|207601.6|207748.4|207598.4|7
1637291290000|2021-11-19 03:08:10|207750|207600|207750|207600|207750|207600|207750|207600|1
1637291300000|2021-11-19 03:08:20|207756.3|207606.3|207742.8|207592.8|207756.3|207606.3|207739.5|207589.5|8
1637291310000|2021-11-19 03:08:30|207738|207588|207744.2|207594.2|207744.2|207594.2|207734.7|207584.7|7
1637291320000|2021-11-19 03:08:40|207749|207599|207749.7|207599.7|207750.9|207600.9|207748.1|207598.1|6
1637291330000|2021-11-19 03:08:50|207750.6|207600.6|207745.1|207595.1|207751.4|207601.4|207743.7|207593.7|9
1637291340000|2021-11-19 03:09:00|207745.5|207595.5|207743.4|207593.4|207747.2|207597.2|207741.3|207591.3|9
1637291350000|2021-11-19 03:09:10|207751.3|207601.3|207745.9|207595.9|207751.5|207601.5|207745.6|207595.6|8
1637291360000|2021-11-19 03:09:20|207736.7|207586.7|207746.5|207596.5|207746.5|207596.5|207736.7|207586.7|8
1637291370000|2021-11-19 03:09:30|207748|207598|207752|207602|207752|207602|207747.8|207597.8|7
1637291380000|2021-11-19 03:09:40|207758|207608|207747.6|207597.6|207758|207608|207744.5|207594.5|11
1637291390000|2021-11-19 03:09:50|207748.2|207598.2|207750.8|207600.8|207752.2|207602.2|207748.2|207598.2|8
1637291400000|2021-11-19 03:10:00|207750.1|207600.1|207751.9|207601.9|207751.9|207601.9|207750.1|207600.1|7
1637291410000|2021-11-19 03:10:10|207759|207609|207757.4|207607.4|207759|207609|207757.3|207607.3|4
1637291420000|2021-11-19 03:10:20|207757.8|207607.8|207757.4|207607.4|207757.8|207607.8|207757.4|207607.4|2
1637291430000|2021-11-19 03:10:30|207760.5|207610.5|207754.4|207604.4|207760.5|207610.5|207754.4|207604.4|7
1637291440000|2021-11-19 03:10:40|207755.2|207605.2|207752.7|207602.7|207755.2|207605.2|207752.5|207602.5|8
1637291450000|2021-11-19 03:10:50|207760.5|207610.5|207757.4|207607.4|207761.6|207611.6|207756.2|207606.2|12
1637291460000|2021-11-19 03:11:00|207757.6|207607.6|207757.9|207607.9|207757.9|207607.9|207757.2|207607.2|4
1637291470000|2021-11-19 03:11:10|207761.9|207611.9|207761.9|207611.9|207762.6|207612.6|207758.4|207608.4|8
1637291480000|2021-11-19 03:11:20|207761.2|207611.2|207759.6|207609.6|207761.6|207611.6|207759.3|207609.3|8
1637291490000|2021-11-19 03:11:30|207759.9|207609.9|207757.2|207607.2|207759.9|207609.9|207756.2|207606.2|7
1637291500000|2021-11-19 03:11:40|207759.6|207609.6|207755.3|207605.3|207759.6|207609.6|207743.3|207593.3|7
1637291510000|2021-11-19 03:11:50|207755.7|207605.7|207754|207604|207755.7|207605.7|207749.3|207599.3|10
1637291520000|2021-11-19 03:12:00|207753.7|207603.7|207756.3|207606.3|207757.9|207607.9|207753.7|207603.7|4
1637291530000|2021-11-19 03:12:10|207756.1|207606.1|207745.5|207595.5|207756.1|207606.1|207743.5|207593.5|7
1637291540000|2021-11-19 03:12:20|207747.1|207597.1|207754.4|207604.4|207760.6|207610.6|207747.1|207597.1|13
1637291550000|2021-11-19 03:12:30|207754.5|207604.5|207755.8|207605.8|207756|207606|207754.5|207604.5|6
1637291560000|2021-11-19 03:12:40|207758|207608|207758.1|207608.1|207758.4|207608.4|207758|207608|5
1637291570000|2021-11-19 03:12:50|207758|207608|207759.8|207609.8|207761.8|207611.8|207758|207608|5
1637291580000|2021-11-19 03:13:00|207760.2|207610.2|207758.8|207608.8|207760.2|207610.2|207758.4|207608.4|9
1637291590000|2021-11-19 03:13:10|207758.9|207608.9|207758.7|207608.7|207762.8|207612.8|207758.7|207608.7|6
1637291600000|2021-11-19 03:13:20|207759.1|207609.1|207750.8|207600.8|207759.1|207609.1|207750.8|207600.8|7
1637291610000|2021-11-19 03:13:30|207750|207600|207754.9|207604.9|207758.5|207608.5|207750|207600|10
1637291620000|2021-11-19 03:13:40|207755.5|207605.5|207750.9|207600.9|207757.1|207607.1|207749.3|207599.3|13
1637291630000|2021-11-19 03:13:50|207750.8|207600.8|207753.1|207603.1|207754.5|207604.5|207748.6|207598.6|5
1637291640000|2021-11-19 03:14:00|207758.5|207608.5|207745|207595|207758.5|207608.5|207742.7|207592.7|19
1637291650000|2021-11-19 03:14:10|207742.4|207592.4|207748.3|207598.3|207749.8|207599.8|207742.4|207592.4|13
1637291660000|2021-11-19 03:14:20|207749|207599|207755.1|207605.1|207755.1|207605.1|207749|207599|7
1637291670000|2021-11-19 03:14:30|207755|207605|207752.1|207602.1|207755|207605|207750.5|207600.5|8
1637291680000|2021-11-19 03:14:40|207753.4|207603.4|207750.3|207600.3|207757.3|207607.3|207750.3|207600.3|7
1637291690000|2021-11-19 03:14:50|207751.6|207601.6|207748.4|207598.4|207757.4|207607.4|207746.5|207596.5|17
1637291700000|2021-11-19 03:15:00|207749.8|207599.8|207749.6|207599.6|207750.3|207600.3|207744.7|207594.7|20
1637291710000|2021-11-19 03:15:10|207750.7|207600.7|207751.6|207601.6|207752.9|207602.9|207750.7|207600.7|11
1637291720000|2021-11-19 03:15:20|207751.5|207601.5|207756.9|207606.9|207759|207609|207751.5|207601.5|11
1637291730000|2021-11-19 03:15:30|207757.8|207607.8|207758|207608|207758|207608|207757.6|207607.6|4
1637291740000|2021-11-19 03:15:40|207757.7|207607.7|207756|207606|207757.7|207607.7|207756|207606|2
1637291750000|2021-11-19 03:15:50|207750.7|207600.7|207745.1|207595.1|207761.1|207611.1|207745.1|207595.1|10
1637291760000|2021-11-19 03:16:00|207745.9|207595.9|207749.4|207599.4|207751.2|207601.2|207745.8|207595.8|15
1637291770000|2021-11-19 03:16:10|207747.5|207597.5|207756|207606|207757.4|207607.4|207747.5|207597.5|9
1637291780000|2021-11-19 03:16:20|207755.8|207605.8|207747.6|207597.6|207755.8|207605.8|207743.6|207593.6|10
1637291790000|2021-11-19 03:16:30|207748.8|207598.8|207753.6|207603.6|207754.1|207604.1|207748.8|207598.8|10
1637291800000|2021-11-19 03:16:40|207756.8|207606.8|207748.7|207598.7|207756.8|207606.8|207744.8|207594.8|8
1637291810000|2021-11-19 03:16:50|207750.7|207600.7|207753.9|207603.9|207754.5|207604.5|207750.2|207600.2|9
1637291820000|2021-11-19 03:17:00|207754.4|207604.4|207754.6|207604.6|207754.6|207604.6|207753.9|207603.9|5
1637291830000|2021-11-19 03:17:10|207754.7|207604.7|207746.7|207596.7|207756.8|207606.8|207741|207591|12
1637291840000|2021-11-19 03:17:20|207744.8|207594.8|207749.1|207599.1|207750.3|207600.3|207744.8|207594.8|9
1637291850000|2021-11-19 03:17:30|207750|207600|207727|207577|207755.5|207605.5|207727|207577|18
1637291860000|2021-11-19 03:17:40|207728|207578|207728.2|207578.2|207728.2|207578.2|207727.6|207577.6|8
1637291870000|2021-11-19 03:17:50|207729.3|207579.3|207728.6|207578.6|207729.3|207579.3|207727.2|207577.2|13
1637291880000|2021-11-19 03:18:00|207728.8|207578.8|207730.1|207580.1|207730.6|207580.6|207728.8|207578.8|13
1637291890000|2021-11-19 03:18:10|207730.3|207580.3|207729.8|207579.8|207730.4|207580.4|207728.7|207578.7|13
1637291900000|2021-11-19 03:18:20|207729.6|207579.6|207729.5|207579.5|207729.8|207579.8|207728|207578|16
1637291910000|2021-11-19 03:18:30|207729.2|207579.2|207730.8|207580.8|207732.2|207582.2|207729.2|207579.2|12
1637291920000|2021-11-19 03:18:40|207730.1|207580.1|207733.3|207583.3|207735.3|207585.3|207730.1|207580.1|7
1637291930000|2021-11-19 03:18:50|207732.4|207582.4|207731.6|207581.6|207732.9|207582.9|207730.3|207580.3|10
1637291940000|2021-11-19 03:19:00|207732.1|207582.1|207747.6|207597.6|207753|207603|207732.1|207582.1|16
1637291950000|2021-11-19 03:19:10|207746.5|207596.5|207751.6|207601.6|207755.8|207605.8|207745.7|207595.7|11
1637291960000|2021-11-19 03:19:20|207751.5|207601.5|207746.2|207596.2|207751.5|207601.5|207743.8|207593.8|10
1637291970000|2021-11-19 03:19:30|207745.1|207595.1|207753.4|207603.4|207753.8|207603.8|207745.1|207595.1|10
1637291980000|2021-11-19 03:19:40|207755.1|207605.1|207759.8|207609.8|207759.8|207609.8|207754.2|207604.2|11
1637291990000|2021-11-19 03:19:50|207758.5|207608.5|207756.2|207606.2|207758.6|207608.6|207756.2|207606.2|7
1637292000000|2021-11-19 03:20:00|207756.5|207606.5|207753|207603|207757.2|207607.2|207753|207603|12
1637292010000|2021-11-19 03:20:10|207753.4|207603.4|207755.6|207605.6|207757.5|207607.5|207753.4|207603.4|10
1637292020000|2021-11-19 03:20:20|207758.1|207608.1|207758.4|207608.4|207758.4|207608.4|207757.9|207607.9|6
1637292030000|2021-11-19 03:20:30|207757.7|207607.7|207762.6|207612.6|207762.6|207612.6|207756.7|207606.7|8
1637292040000|2021-11-19 03:20:40|207761.9|207611.9|207756.5|207606.5|207761.9|207611.9|207755.3|207605.3|10
1637292050000|2021-11-19 03:20:50|207756.4|207606.4|207759.5|207609.5|207759.5|207609.5|207755.8|207605.8|13
1637292060000|2021-11-19 03:21:00|207760.2|207610.2|207757.6|207607.6|207760.2|207610.2|207757.6|207607.6|7
1637292070000|2021-11-19 03:21:10|207758.2|207608.2|207757|207607|207758.9|207608.9|207756.9|207606.9|11
1637292080000|2021-11-19 03:21:20|207760.2|207610.2|207760.5|207610.5|207761|207611|207759.6|207609.6|13
1637292090000|2021-11-19 03:21:30|207762.2|207612.2|207760.1|207610.1|207762.2|207612.2|207760|207610|5
1637292100000|2021-11-19 03:21:40|207759.9|207609.9|207759.7|207609.7|207760.5|207610.5|207758.8|207608.8|13
1637292110000|2021-11-19 03:21:50|207762.3|207612.3|207762.3|207612.3|207762.8|207612.8|207761.8|207611.8|9
1637292120000|2021-11-19 03:22:00|207757.4|207607.4|207756.3|207606.3|207757.4|207607.4|207755.3|207605.3|5
1637292130000|2021-11-19 03:22:10|207760.1|207610.1|207753.1|207603.1|207760.2|207610.2|207752.5|207602.5|20
1637292140000|2021-11-19 03:22:20|207753.4|207603.4|207750.8|207600.8|207753.4|207603.4|207750.3|207600.3|11
1637292150000|2021-11-19 03:22:30|207751|207601|207752.7|207602.7|207755.4|207605.4|207749.6|207599.6|17
1637292160000|2021-11-19 03:22:40|207751.2|207601.2|207751.9|207601.9|207753.2|207603.2|207747.2|207597.2|15
1637292170000|2021-11-19 03:22:50|207753|207603|207746.2|207596.2|207761.8|207611.8|207746.2|207596.2|20
1637292180000|2021-11-19 03:23:00|207748.6|207598.6|207750.8|207600.8|207752.9|207602.9|207748.1|207598.1|13
1637292190000|2021-11-19 03:23:10|207751.6|207601.6|207751.9|207601.9|207752.1|207602.1|207750.5|207600.5|7
1637292200000|2021-11-19 03:23:20|207750.2|207600.2|207754.8|207604.8|207754.8|207604.8|207750.2|207600.2|8
1637292210000|2021-11-19 03:23:30|207755.2|207605.2|207750.5|207600.5|207755.2|207605.2|207750|207600|9
1637292220000|2021-11-19 03:23:40|207750.4|207600.4|207749|207599|207750.5|207600.5|207748.8|207598.8|9
1637292230000|2021-11-19 03:23:50|207750|207600|207752.2|207602.2|207753.3|207603.3|207750|207600|13
1637292240000|2021-11-19 03:24:00|207752.9|207602.9|207749.9|207599.9|207752.9|207602.9|207749.4|207599.4|9
1637292250000|2021-11-19 03:24:10|207750.2|207600.2|207750.6|207600.6|207750.6|207600.6|207750.2|207600.2|4
1637292260000|2021-11-19 03:24:20|207750.8|207600.8|207755.6|207605.6|207757.2|207607.2|207748.2|207598.2|5
1637292270000|2021-11-19 03:24:30|207755.8|207605.8|207743.1|207593.1|207755.8|207605.8|207743|207593|11
1637292280000|2021-11-19 03:24:40|207741.8|207591.8|207743.9|207593.9|207745|207595|207741.8|207591.8|9
1637292290000|2021-11-19 03:24:50|207744.5|207594.5|207752.7|207602.7|207753.2|207603.2|207742.7|207592.7|5
1637292300000|2021-11-19 03:25:00|207751.9|207601.9|207748.4|207598.4|207752.4|207602.4|207745.5|207595.5|10
1637292310000|2021-11-19 03:25:10|207750.2|207600.2|207749.7|207599.7|207750.2|207600.2|207748.6|207598.6|8
1637292320000|2021-11-19 03:25:20|207748.3|207598.3|207751|207601|207751.5|207601.5|207748.3|207598.3|6
1637292330000|2021-11-19 03:25:30|207751.1|207601.1|207749.6|207599.6|207751.2|207601.2|207749|207599|7
1637292340000|2021-11-19 03:25:40|207747.1|207597.1|207754.1|207604.1|207754.1|207604.1|207747.1|207597.1|10
1637292350000|2021-11-19 03:25:50|207754.4|207604.4|207756|207606|207757|207607|207753.5|207603.5|7
1637292360000|2021-11-19 03:26:00|207753.4|207603.4|207757.7|207607.7|207759.5|207609.5|207753.4|207603.4|3
1637292370000|2021-11-19 03:26:10|207756.9|207606.9|207756.1|207606.1|207756.9|207606.9|207756|207606|3
1637292380000|2021-11-19 03:26:20|207753.1|207603.1|207750|207600|207753.1|207603.1|207745.6|207595.6|5
1637292390000|2021-11-19 03:26:30|207748.5|207598.5|207755.9|207605.9|207756.7|207606.7|207748.5|207598.5|5
1637292400000|2021-11-19 03:26:40|207755.3|207605.3|207752|207602|207756|207606|207752|207602|7
1637292410000|2021-11-19 03:26:50|207753.5|207603.5|207758.3|207608.3|207758.3|207608.3|207753|207603|5
1637292420000|2021-11-19 03:27:00|207757.7|207607.7|207755.7|207605.7|207757.7|207607.7|207755.7|207605.7|3
1637292430000|2021-11-19 03:27:10|207755.8|207605.8|207753.6|207603.6|207757|207607|207753.2|207603.2|4
1637292440000|2021-11-19 03:27:20|207749.9|207599.9|207752.2|207602.2|207753.1|207603.1|207742.7|207592.7|5
1637292450000|2021-11-19 03:27:30|207751.2|207601.2|207752.6|207602.6|207754.1|207604.1|207751.2|207601.2|14
1637292460000|2021-11-19 03:27:40|207751.8|207601.8|207756.1|207606.1|207758.4|207608.4|207751.8|207601.8|7
1637292470000|2021-11-19 03:27:50|207755.8|207605.8|207755.8|207605.8|207756|207606|207755.4|207605.4|5
1637292480000|2021-11-19 03:28:00|207756.6|207606.6|207754.2|207604.2|207758|207608|207754.2|207604.2|9
1637292490000|2021-11-19 03:28:10|207754.3|207604.3|207757.2|207607.2|207758.5|207608.5|207754.3|207604.3|6
1637292500000|2021-11-19 03:28:20|207757.1|207607.1|207757|207607|207757.5|207607.5|207756.9|207606.9|6
1637292510000|2021-11-19 03:28:30|207757.6|207607.6|207757.1|207607.1|207757.6|207607.6|207757.1|207607.1|3
1637292520000|2021-11-19 03:28:40|207755.9|207605.9|207758.2|207608.2|207761.1|207611.1|207755.9|207605.9|5
1637292530000|2021-11-19 03:28:50|207757.9|207607.9|207756|207606|207757.9|207607.9|207756|207606|8
1637292540000|2021-11-19 03:29:00|207755.1|207605.1|207755.5|207605.5|207755.7|207605.7|207754.8|207604.8|5
1637292550000|2021-11-19 03:29:10|207754.9|207604.9|207758.1|207608.1|207760.5|207610.5|207754.6|207604.6|9
1637292560000|2021-11-19 03:29:20|207757.6|207607.6|207754.5|207604.5|207757.8|207607.8|207754.5|207604.5|7
1637292570000|2021-11-19 03:29:30|207755.9|207605.9|207754.7|207604.7|207755.9|207605.9|207754.4|207604.4|7
1637292580000|2021-11-19 03:29:40|207754.6|207604.6|207758|207608|207759.3|207609.3|207754.6|207604.6|5
1637292590000|2021-11-19 03:29:50|207756.5|207606.5|207756.8|207606.8|207757.1|207607.1|207756.5|207606.5|4
1637292600000|2021-11-19 03:30:00|207757.1|207607.1|207758.1|207608.1|207758.7|207608.7|207755.2|207605.2|8
1637292610000|2021-11-19 03:30:10|207757.5|207607.5|207753.4|207603.4|207758.4|207608.4|207753.4|207603.4|5
1637292620000|2021-11-19 03:30:20|207753.5|207603.5|207755|207605|207755.6|207605.6|207753.5|207603.5|8
1637292630000|2021-11-19 03:30:30|207754.8|207604.8|207755.6|207605.6|207755.6|207605.6|207754.6|207604.6|9
1637292640000|2021-11-19 03:30:40|207756|207606|207754.9|207604.9|207756.8|207606.8|207754.9|207604.9|10
1637292650000|2021-11-19 03:30:50|207754.8|207604.8|207758.1|207608.1|207760.2|207610.2|207754.8|207604.8|9
1637292660000|2021-11-19 03:31:00|207758.8|207608.8|207756.6|207606.6|207758.8|207608.8|207756.6|207606.6|7
1637292670000|2021-11-19 03:31:10|207757.2|207607.2|207770.5|207620.5|207781.7|207631.7|207756.6|207606.6|19
1637292680000|2021-11-19 03:31:20|207773.2|207623.2|207763.3|207613.3|207773.2|207623.2|207763.3|207613.3|8
1637292690000|2021-11-19 03:31:30|207763|207613|207766.2|207616.2|207768.1|207618.1|207763|207613|7
1637292700000|2021-11-19 03:31:40|207764.5|207614.5|207765.7|207615.7|207766.9|207616.9|207764.4|207614.4|13
1637292710000|2021-11-19 03:31:50|207766.7|207616.7|207764.2|207614.2|207766.8|207616.8|207763.9|207613.9|15
1637292720000|2021-11-19 03:32:00|207764.9|207614.9|207767.7|207617.7|207767.9|207617.9|207763.5|207613.5|19
1637292730000|2021-11-19 03:32:10|207765.4|207615.4|207767.9|207617.9|207769.3|207619.3|207765.2|207615.2|16
1637292740000|2021-11-19 03:32:20|207769.9|207619.9|207765.7|207615.7|207770.7|207620.7|207765.7|207615.7|13
1637292750000|2021-11-19 03:32:30|207766.1|207616.1|207779.6|207629.6|207781|207631|207765.8|207615.8|19
1637292760000|2021-11-19 03:32:40|207779.2|207629.2|207779|207629|207780.3|207630.3|207776.8|207626.8|13
1637292770000|2021-11-19 03:32:50|207778.2|207628.2|207777.6|207627.6|207779.8|207629.8|207775.1|207625.1|11
1637292780000|2021-11-19 03:33:00|207778.8|207628.8|207809.5|207659.5|207810.5|207660.5|207778.8|207628.8|19
1637292790000|2021-11-19 03:33:10|207809.6|207659.6|207809.2|207659.2|207810.8|207660.8|207808|207658|16
1637292800000|2021-11-19 03:33:20|207808.3|207658.3|207806.9|207656.9|207808.6|207658.6|207806.8|207656.8|8
1637292810000|2021-11-19 03:33:30|207806.2|207656.2|207800.3|207650.3|207806.2|207656.2|207799.5|207649.5|13
1637292820000|2021-11-19 03:33:40|207803.9|207653.9|207802|207652|207803.9|207653.9|207801.2|207651.2|7
1637292830000|2021-11-19 03:33:50|207802.4|207652.4|207801.5|207651.5|207802.4|207652.4|207801.4|207651.4|4
1637292840000|2021-11-19 03:34:00|207801.9|207651.9|207799.9|207649.9|207801.9|207651.9|207791.6|207641.6|18
1637292850000|2021-11-19 03:34:10|207800.1|207650.1|207800.2|207650.2|207800.3|207650.3|207799.2|207649.2|6
1637292860000|2021-11-19 03:34:20|207800|207650|207803.2|207653.2|207804.1|207654.1|207799.4|207649.4|8
1637292870000|2021-11-19 03:34:30|207802.8|207652.8|207800.7|207650.7|207802.8|207652.8|207800.4|207650.4|8
1637292880000|2021-11-19 03:34:40|207798.7|207648.7|207800|207650|207800.9|207650.9|207798.7|207648.7|10
1637292890000|2021-11-19 03:34:50|207800.7|207650.7|207798.8|207648.8|207802.2|207652.2|207795.5|207645.5|13
1637292900000|2021-11-19 03:35:00|207799.3|207649.3|207797.6|207647.6|207799.3|207649.3|207792.8|207642.8|16
1637292910000|2021-11-19 03:35:10|207797.5|207647.5|207798.1|207648.1|207799.8|207649.8|207797.5|207647.5|16
1637292920000|2021-11-19 03:35:20|207796.7|207646.7|207794.9|207644.9|207798|207648|207794.7|207644.7|11
1637292930000|2021-11-19 03:35:30|207794.5|207644.5|207791.6|207641.6|207794.5|207644.5|207791.6|207641.6|7
1637292940000|2021-11-19 03:35:40|207791.5|207641.5|207791.5|207641.5|207792.2|207642.2|207791.5|207641.5|7
1637292950000|2021-11-19 03:35:50|207792.1|207642.1|207792.7|207642.7|207792.9|207642.9|207791.8|207641.8|8
1637292960000|2021-11-19 03:36:00|207793.1|207643.1|207803.7|207653.7|207803.7|207653.7|207793.1|207643.1|18
1637292970000|2021-11-19 03:36:10|207803.6|207653.6|207805.4|207655.4|207805.4|207655.4|207799.6|207649.6|9
1637292980000|2021-11-19 03:36:20|207803.5|207653.5|207802|207652|207803.5|207653.5|207802|207652|6
1637292990000|2021-11-19 03:36:30|207802.7|207652.7|207806.3|207656.3|207807|207657|207801.9|207651.9|9
1637293000000|2021-11-19 03:36:40|207806.7|207656.7|207808.7|207658.7|207809.6|207659.6|207804.6|207654.6|11
1637293010000|2021-11-19 03:36:50|207808|207658|207809.3|207659.3|207811.4|207661.4|207802.7|207652.7|10
1637293020000|2021-11-19 03:37:00|207809.4|207659.4|207808.9|207658.9|207811|207661|207808.9|207658.9|8
1637293030000|2021-11-19 03:37:10|207809|207659|207807.7|207657.7|207809.4|207659.4|207807.7|207657.7|4
1637293040000|2021-11-19 03:37:20|207808.1|207658.1|207811|207661|207812|207662|207808.1|207658.1|6
1637293050000|2021-11-19 03:37:30|207810.5|207660.5|207810.7|207660.7|207810.7|207660.7|207809.5|207659.5|4
1637293060000|2021-11-19 03:37:40|207810.4|207660.4|207815.1|207665.1|207818.1|207668.1|207809.9|207659.9|14
1637293070000|2021-11-19 03:37:50|207814.6|207664.6|207815.5|207665.5|207815.5|207665.5|207814.6|207664.6|3
1637293080000|2021-11-19 03:38:00|207815.1|207665.1|207815|207665|207815.8|207665.8|207814|207664|19
1637293090000|2021-11-19 03:38:10|207815.9|207665.9|207809.4|207659.4|207817|207667|207809.4|207659.4|13
1637293100000|2021-11-19 03:38:20|207810.8|207660.8|207813.5|207663.5|207818.2|207668.2|207810.8|207660.8|17
1637293110000|2021-11-19 03:38:30|207814.2|207664.2|207812.3|207662.3|207814.2|207664.2|207811.3|207661.3|6
1637293120000|2021-11-19 03:38:40|207812.1|207662.1|207809|207659|207812.6|207662.6|207804.6|207654.6|20
1637293130000|2021-11-19 03:38:50|207810|207660|207813.8|207663.8|207815.7|207665.7|207810|207660|18
1637293140000|2021-11-19 03:39:00|207816.7|207666.7|207819|207669|207819|207669|207813.3|207663.3|10
1637293150000|2021-11-19 03:39:10|207816.7|207666.7|207812.2|207662.2|207819.8|207669.8|207812.2|207662.2|13
1637293160000|2021-11-19 03:39:20|207814.8|207664.8|207822.5|207672.5|207822.5|207672.5|207812.5|207662.5|14
1637293170000|2021-11-19 03:39:30|207821|207671|207812.9|207662.9|207821.5|207671.5|207812.5|207662.5|8
1637293180000|2021-11-19 03:39:40|207813.4|207663.4|207807.9|207657.9|207813.4|207663.4|207805.8|207655.8|16
1637293190000|2021-11-19 03:39:50|207807.6|207657.6|207802|207652|207807.7|207657.7|207798|207648|14
1637293200000|2021-11-19 03:40:00|207805.5|207655.5|207798.5|207648.5|207805.5|207655.5|207798.5|207648.5|8
1637293210000|2021-11-19 03:40:10|207798.2|207648.2|207800.7|207650.7|207801.2|207651.2|207798.2|207648.2|7
1637293220000|2021-11-19 03:40:20|207804.7|207654.7|207809.3|207659.3|207813.4|207663.4|207800.7|207650.7|13
1637293230000|2021-11-19 03:40:30|207808.5|207658.5|207806.1|207656.1|207810.5|207660.5|207806.1|207656.1|10
1637293240000|2021-11-19 03:40:40|207806.4|207656.4|207805.1|207655.1|207806.6|207656.6|207805.1|207655.1|6
1637293250000|2021-11-19 03:40:50|207801.1|207651.1|207798.4|207648.4|207801.1|207651.1|207798.4|207648.4|12
1637293260000|2021-11-19 03:41:00|207799.1|207649.1|207805.4|207655.4|207807.4|207657.4|207799.1|207649.1|12
1637293270000|2021-11-19 03:41:10|207805.3|207655.3|207802.9|207652.9|207805.3|207655.3|207798.2|207648.2|16
1637293280000|2021-11-19 03:41:20|207803.2|207653.2|207800.3|207650.3|207805.2|207655.2|207799.5|207649.5|19
1637293290000|2021-11-19 03:41:30|207805.3|207655.3|207798.9|207648.9|207805.3|207655.3|207796.2|207646.2|9
1637293300000|2021-11-19 03:41:40|207799.1|207649.1|207800.7|207650.7|207800.7|207650.7|207798.1|207648.1|10
1637293310000|2021-11-19 03:41:50|207800|207650|207800.1|207650.1|207800.1|207650.1|207799.8|207649.8|5
1637293320000|2021-11-19 03:42:00|207806.7|207656.7|207800.8|207650.8|207806.7|207656.7|207800.4|207650.4|20
1637293330000|2021-11-19 03:42:10|207800.2|207650.2|207799.6|207649.6|207801.2|207651.2|207798.1|207648.1|15
1637293340000|2021-11-19 03:42:20|207799.1|207649.1|207798.8|207648.8|207799.9|207649.9|207798.8|207648.8|8
1637293350000|2021-11-19 03:42:30|207801|207651|207796.6|207646.6|207801|207651|207796.6|207646.6|9
1637293360000|2021-11-19 03:42:40|207797.1|207647.1|207797.6|207647.6|207798|207648|207797|207647|6
1637293370000|2021-11-19 03:42:50|207801.2|207651.2|207800.4|207650.4|207801.2|207651.2|207799.2|207649.2|7
1637293380000|2021-11-19 03:43:00|207800|207650|207801|207651|207803.1|207653.1|207798.3|207648.3|15
1637293390000|2021-11-19 03:43:10|207802.2|207652.2|207804.1|207654.1|207804.1|207654.1|207801|207651|10
1637293400000|2021-11-19 03:43:20|207802.4|207652.4|207806.9|207656.9|207806.9|207656.9|207801.4|207651.4|15
1637293410000|2021-11-19 03:43:30|207802.7|207652.7|207802.6|207652.6|207803.4|207653.4|207800.3|207650.3|9
1637293420000|2021-11-19 03:43:40|207803.1|207653.1|207797.4|207647.4|207803.1|207653.1|207794.7|207644.7|13
1637293430000|2021-11-19 03:43:50|207797.3|207647.3|207795|207645|207797.9|207647.9|207795|207645|5
1637293440000|2021-11-19 03:44:00|207795.4|207645.4|207799|207649|207799.8|207649.8|207794.9|207644.9|5
1637293450000|2021-11-19 03:44:10|207799.3|207649.3|207793.9|207643.9|207799.3|207649.3|207793.3|207643.3|7
1637293460000|2021-11-19 03:44:20|207794.8|207644.8|207796.6|207646.6|207797.5|207647.5|207792.7|207642.7|12
1637293470000|2021-11-19 03:44:30|207797.8|207647.8|207794.5|207644.5|207797.8|207647.8|207793.6|207643.6|4
1637293480000|2021-11-19 03:44:40|207797.4|207647.4|207793.6|207643.6|207798|207648|207793.2|207643.2|13
1637293490000|2021-11-19 03:44:50|207795.2|207645.2|207795.2|207645.2|207798|207648|207793.4|207643.4|5
1637293500000|2021-11-19 03:45:00|207798.3|207648.3|207798.2|207648.2|207798.9|207648.9|207795.5|207645.5|12
1637293510000|2021-11-19 03:45:10|207797.8|207647.8|207803.5|207653.5|207803.5|207653.5|207797.6|207647.6|10
1637293520000|2021-11-19 03:45:20|207802.8|207652.8|207802.8|207652.8|207804.3|207654.3|207802.3|207652.3|8
1637293530000|2021-11-19 03:45:30|207802.9|207652.9|207796.4|207646.4|207803.7|207653.7|207795.7|207645.7|18
1637293540000|2021-11-19 03:45:40|207796.3|207646.3|207800.6|207650.6|207800.6|207650.6|207796|207646|9
1637293550000|2021-11-19 03:45:50|207800.3|207650.3|207800.3|207650.3|207801.1|207651.1|207800.3|207650.3|7
1637293560000|2021-11-19 03:46:00|207801.3|207651.3|207798.8|207648.8|207801.3|207651.3|207796.1|207646.1|11
1637293570000|2021-11-19 03:46:10|207801.2|207651.2|207803|207653|207809|207659|207799.8|207649.8|8
1637293580000|2021-11-19 03:46:20|207803.6|207653.6|207803.8|207653.8|207804.9|207654.9|207803.6|207653.6|7
1637293590000|2021-11-19 03:46:30|207805.6|207655.6|207805.7|207655.7|207806.5|207656.5|207805.3|207655.3|7
1637293600000|2021-11-19 03:46:40|207802.7|207652.7|207799.5|207649.5|207808.8|207658.8|207796.8|207646.8|16
1637293610000|2021-11-19 03:46:50|207799.3|207649.3|207799.6|207649.6|207801|207651|207799.3|207649.3|11
1637293620000|2021-11-19 03:47:00|207800|207650|207800|207650|207800.2|207650.2|207799.6|207649.6|4
1637293630000|2021-11-19 03:47:10|207800.6|207650.6|207800.2|207650.2|207800.6|207650.6|207794.8|207644.8|13
1637293640000|2021-11-19 03:47:20|207801.6|207651.6|207800.5|207650.5|207802.1|207652.1|207800.5|207650.5|3
1637293650000|2021-11-19 03:47:30|207802.4|207652.4|207800.7|207650.7|207803|207653|207799.7|207649.7|12
1637293660000|2021-11-19 03:47:40|207800|207650|207798.8|207648.8|207800.7|207650.7|207797|207647|16
1637293670000|2021-11-19 03:47:50|207798.7|207648.7|207795|207645|207801.4|207651.4|207795|207645|10
1637293680000|2021-11-19 03:48:00|207795.9|207645.9|207796.7|207646.7|207798|207648|207795.9|207645.9|9
1637293690000|2021-11-19 03:48:10|207796.3|207646.3|207799.1|207649.1|207800.7|207650.7|207795.5|207645.5|6
1637293700000|2021-11-19 03:48:20|207798.4|207648.4|207798.3|207648.3|207799.9|207649.9|207798.3|207648.3|9
1637293710000|2021-11-19 03:48:30|207797.8|207647.8|207799.4|207649.4|207799.4|207649.4|207796.9|207646.9|11
1637293720000|2021-11-19 03:48:40|207800|207650|207797.4|207647.4|207804|207654|207797.4|207647.4|7
1637293730000|2021-11-19 03:48:50|207799.8|207649.8|207797|207647|207799.8|207649.8|207797|207647|4
1637293740000|2021-11-19 03:49:00|207797.4|207647.4|207797|207647|207798.4|207648.4|207797|207647|7
1637293750000|2021-11-19 03:49:10|207797.3|207647.3|207799.4|207649.4|207800.4|207650.4|207797|207647|5
1637293760000|2021-11-19 03:49:20|207799.1|207649.1|207774.3|207624.3|207799.1|207649.1|207772.4|207622.4|16
1637293770000|2021-11-19 03:49:30|207774.8|207624.8|207777|207627|207777.1|207627.1|207774.7|207624.7|13
1637293780000|2021-11-19 03:49:40|207776.5|207626.5|207779.7|207629.7|207782.4|207632.4|207776.5|207626.5|7
1637293790000|2021-11-19 03:49:50|207779.5|207629.5|207779.6|207629.6|207780.2|207630.2|207778.3|207628.3|5
1637293800000|2021-11-19 03:50:00|207779.5|207629.5|207773.6|207623.6|207779.5|207629.5|207773.6|207623.6|9
1637293810000|2021-11-19 03:50:10|207773.9|207623.9|207782.1|207632.1|207785.1|207635.1|207773.9|207623.9|15
1637293820000|2021-11-19 03:50:20|207781|207631|207779.3|207629.3|207782.5|207632.5|207778.7|207628.7|10
1637293830000|2021-11-19 03:50:30|207780.1|207630.1|207781.4|207631.4|207784.8|207634.8|207780.1|207630.1|9
1637293840000|2021-11-19 03:50:40|207781.5|207631.5|207781.1|207631.1|207782.1|207632.1|207779.4|207629.4|9
1637293850000|2021-11-19 03:50:50|207781|207631|207794.4|207644.4|207797.7|207647.7|207778.7|207628.7|22
1637293860000|2021-11-19 03:51:00|207794.2|207644.2|207796.9|207646.9|207798.7|207648.7|207794.2|207644.2|8
1637293870000|2021-11-19 03:51:10|207794.7|207644.7|207793.6|207643.6|207794.7|207644.7|207791.6|207641.6|12
1637293880000|2021-11-19 03:51:20|207793.5|207643.5|207792.6|207642.6|207798.4|207648.4|207791.3|207641.3|11
1637293890000|2021-11-19 03:51:30|207792.8|207642.8|207793.6|207643.6|207793.7|207643.7|207792.4|207642.4|8
1637293900000|2021-11-19 03:51:40|207793.7|207643.7|207796.3|207646.3|207797.7|207647.7|207792.6|207642.6|11
1637293910000|2021-11-19 03:51:50|207796.5|207646.5|207788.4|207638.4|207796.5|207646.5|207786.7|207636.7|11
1637293920000|2021-11-19 03:52:00|207789.3|207639.3|207788.1|207638.1|207789.3|207639.3|207788.1|207638.1|9
1637293930000|2021-11-19 03:52:10|207788.2|207638.2|207790.2|207640.2|207794.7|207644.7|207788.2|207638.2|8
1637293940000|2021-11-19 03:52:20|207792.8|207642.8|207777.5|207627.5|207792.8|207642.8|207777.5|207627.5|10
1637293950000|2021-11-19 03:52:30|207774.1|207624.1|207781.6|207631.6|207781.6|207631.6|207774.1|207624.1|10
1637293960000|2021-11-19 03:52:40|207780.3|207630.3|207778.2|207628.2|207780.3|207630.3|207777.2|207627.2|8
1637293970000|2021-11-19 03:52:50|207777.9|207627.9|207777.8|207627.8|207778.5|207628.5|207777.6|207627.6|10
1637293980000|2021-11-19 03:53:00|207777|207627|207775.3|207625.3|207777.6|207627.6|207775.3|207625.3|10
1637293990000|2021-11-19 03:53:10|207777.1|207627.1|207776|207626|207777.1|207627.1|207774.7|207624.7|13
1637294000000|2021-11-19 03:53:20|207776.1|207626.1|207779.4|207629.4|207780.7|207630.7|207773|207623|19
1637294010000|2021-11-19 03:53:30|207778.6|207628.6|207775.4|207625.4|207778.7|207628.7|207774.4|207624.4|14
1637294020000|2021-11-19 03:53:40|207774.8|207624.8|207772.4|207622.4|207776.2|207626.2|207772.2|207622.2|17
1637294030000|2021-11-19 03:53:50|207772|207622|207774.6|207624.6|207775.5|207625.5|207771.8|207621.8|13
1637294040000|2021-11-19 03:54:00|207774.1|207624.1|207773.9|207623.9|207774.5|207624.5|207757.4|207607.4|15
1637294050000|2021-11-19 03:54:10|207771.5|207621.5|207769.9|207619.9|207775.5|207625.5|207764.7|207614.7|12
1637294060000|2021-11-19 03:54:20|207769.6|207619.6|207765.1|207615.1|207770.6|207620.6|207765.1|207615.1|12
1637294070000|2021-11-19 03:54:30|207762.7|207612.7|207760.3|207610.3|207768.1|207618.1|207757.7|207607.7|15
1637294080000|2021-11-19 03:54:40|207761|207611|207760.1|207610.1|207764.6|207614.6|207760.1|207610.1|10
1637294090000|2021-11-19 03:54:50|207761.4|207611.4|207759.9|207609.9|207763|207613|207759.7|207609.7|12
1637294100000|2021-11-19 03:55:00|207761.3|207611.3|207766|207616|207768.5|207618.5|207761.1|207611.1|7
1637294110000|2021-11-19 03:55:10|207765.9|207615.9|207767.3|207617.3|207767.3|207617.3|207764.3|207614.3|7
1637294120000|2021-11-19 03:55:20|207765.6|207615.6|207751.3|207601.3|207765.6|207615.6|207751|207601|11
1637294130000|2021-11-19 03:55:30|207755.6|207605.6|207757.4|207607.4|207761.4|207611.4|207755.6|207605.6|10
1637294140000|2021-11-19 03:55:40|207759.6|207609.6|207762.3|207612.3|207765.3|207615.3|207759.6|207609.6|7
1637294150000|2021-11-19 03:55:50|207762.9|207612.9|207758.9|207608.9|207763.9|207613.9|207758.6|207608.6|8
1637294160000|2021-11-19 03:56:00|207758.3|207608.3|207758.1|207608.1|207763.5|207613.5|207757.7|207607.7|14
1637294170000|2021-11-19 03:56:10|207758.6|207608.6|207755.4|207605.4|207758.7|207608.7|207753.6|207603.6|4
1637294180000|2021-11-19 03:56:20|207756.6|207606.6|207756.7|207606.7|207757.1|207607.1|207756.6|207606.6|4
1637294190000|2021-11-19 03:56:30|207753.4|207603.4|207760.8|207610.8|207761|207611|207753.4|207603.4|5
1637294200000|2021-11-19 03:56:40|207762|207612|207758.5|207608.5|207762|207612|207758.5|207608.5|4
1637294210000|2021-11-19 03:56:50|207758.6|207608.6|207763.9|207613.9|207765.1|207615.1|207758.6|207608.6|6
1637294220000|2021-11-19 03:57:00|207760.1|207610.1|207761.7|207611.7|207762.1|207612.1|207756.6|207606.6|12
1637294230000|2021-11-19 03:57:10|207761.9|207611.9|207768.4|207618.4|207768.4|207618.4|207761.9|207611.9|12
1637294240000|2021-11-19 03:57:20|207768.3|207618.3|207758.9|207608.9|207768.3|207618.3|207758.3|207608.3|9
1637294250000|2021-11-19 03:57:30|207758.6|207608.6|207770.3|207620.3|207771.9|207621.9|207758.6|207608.6|16
1637294260000|2021-11-19 03:57:40|207769.1|207619.1|207768.4|207618.4|207769.1|207619.1|207768.3|207618.3|5
1637294270000|2021-11-19 03:57:50|207769.5|207619.5|207769|207619|207769.5|207619.5|207768.6|207618.6|8
1637294280000|2021-11-19 03:58:00|207769.3|207619.3|207768.6|207618.6|207773.5|207623.5|207767.2|207617.2|12
1637294290000|2021-11-19 03:58:10|207769.7|207619.7|207768.8|207618.8|207769.7|207619.7|207759.3|207609.3|15
1637294300000|2021-11-19 03:58:20|207768.5|207618.5|207767.5|207617.5|207769.4|207619.4|207767.1|207617.1|7
1637294310000|2021-11-19 03:58:30|207765.6|207615.6|207761.4|207611.4|207765.6|207615.6|207761.3|207611.3|6
1637294320000|2021-11-19 03:58:40|207755.1|207605.1|207769.8|207619.8|207769.8|207619.8|207754.4|207604.4|8
1637294330000|2021-11-19 03:58:50|207770.2|207620.2|207769.9|207619.9|207770.3|207620.3|207769.9|207619.9|5
1637294340000|2021-11-19 03:59:00|207769.7|207619.7|207762|207612|207773.8|207623.8|207761|207611|12
1637294350000|2021-11-19 03:59:10|207762.5|207612.5|207767.5|207617.5|207769.9|207619.9|207762.5|207612.5|12
1637294360000|2021-11-19 03:59:20|207765.1|207615.1|207759.9|207609.9|207765.1|207615.1|207755.1|207605.1|13
1637294370000|2021-11-19 03:59:30|207759.4|207609.4|207759.1|207609.1|207759.8|207609.8|207759|207609|8
1637294380000|2021-11-19 03:59:40|207758.8|207608.8|207767.7|207617.7|207771.3|207621.3|207758.8|207608.8|16
1637294390000|2021-11-19 03:59:50|207767.9|207617.9|207768.9|207618.9|207770.2|207620.2|207766|207616|14
1637294400000|2021-11-19 04:00:00|207769.1|207619.1|207768.1|207618.1|207769.1|207619.1|207764.3|207614.3|10
1637294410000|2021-11-19 04:00:10|207767.4|207617.4|207768.6|207618.6|207773.1|207623.1|207766.2|207616.2|16
1637294420000|2021-11-19 04:00:20|207768|207618|207759.5|207609.5|207769|207619|207759.5|207609.5|9
1637294430000|2021-11-19 04:00:30|207760|207610|207768.8|207618.8|207768.8|207618.8|207760|207610|6
1637294440000|2021-11-19 04:00:40|207769|207619|207761.4|207611.4|207769.6|207619.6|207760.9|207610.9|11
1637294450000|2021-11-19 04:00:50|207762.2|207612.2|207773.1|207623.1|207773.1|207623.1|207762.2|207612.2|12
1637294460000|2021-11-19 04:01:00|207772|207622|207770.3|207620.3|207772|207622|207769.1|207619.1|6
1637294470000|2021-11-19 04:01:10|207769.8|207619.8|207777.4|207627.4|207777.4|207627.4|207769.8|207619.8|9
1637294480000|2021-11-19 04:01:20|207776.6|207626.6|207771.8|207621.8|207776.6|207626.6|207771.8|207621.8|7
1637294490000|2021-11-19 04:01:30|207765.9|207615.9|207769.1|207619.1|207771.4|207621.4|207762.7|207612.7|15
1637294500000|2021-11-19 04:01:40|207769.2|207619.2|207762.4|207612.4|207770|207620|207762.4|207612.4|6
1637294510000|2021-11-19 04:01:50|207763.4|207613.4|207760.6|207610.6|207765|207615|207759|207609|11
1637294520000|2021-11-19 04:02:00|207760.5|207610.5|207763.6|207613.6|207763.6|207613.6|207760.5|207610.5|6
1637294530000|2021-11-19 04:02:10|207763|207613|207764|207614|207764.4|207614.4|207763|207613|4
1637294540000|2021-11-19 04:02:20|207764.1|207614.1|207768.1|207618.1|207768.1|207618.1|207764|207614|5
1637294550000|2021-11-19 04:02:30|207767.3|207617.3|207762.5|207612.5|207767.3|207617.3|207761.5|207611.5|9
1637294560000|2021-11-19 04:02:40|207761.1|207611.1|207763.8|207613.8|207763.8|207613.8|207760.6|207610.6|9
1637294570000|2021-11-19 04:02:50|207763.2|207613.2|207756.5|207606.5|207763.5|207613.5|207756.5|207606.5|6
1637294580000|2021-11-19 04:03:00|207756.9|207606.9|207758.3|207608.3|207758.3|207608.3|207756|207606|7
1637294590000|2021-11-19 04:03:10|207757.9|207607.9|207758.4|207608.4|207759.2|207609.2|207757.3|207607.3|5
1637294600000|2021-11-19 04:03:20|207758.7|207608.7|207760.8|207610.8|207762.9|207612.9|207758.2|207608.2|6
1637294610000|2021-11-19 04:03:30|207760.3|207610.3|207755.3|207605.3|207761.1|207611.1|207755.3|207605.3|6
1637294620000|2021-11-19 04:03:40|207753.9|207603.9|207755.3|207605.3|207755.3|207605.3|207753.9|207603.9|2
1637294630000|2021-11-19 04:03:50|207753.9|207603.9|207758.4|207608.4|207760|207610|207753.9|207603.9|5
1637294640000|2021-11-19 04:04:00|207758.3|207608.3|207753.7|207603.7|207758.3|207608.3|207753.7|207603.7|7
1637294650000|2021-11-19 04:04:10|207752.7|207602.7|207755.6|207605.6|207757|207607|207752.7|207602.7|6
1637294660000|2021-11-19 04:04:20|207754.7|207604.7|207755.5|207605.5|207755.9|207605.9|207754.7|207604.7|6
1637294670000|2021-11-19 04:04:30|207756.9|207606.9|207758.9|207608.9|207758.9|207608.9|207756.9|207606.9|4
1637294680000|2021-11-19 04:04:40|207756.5|207606.5|207756.9|207606.9|207757.7|207607.7|207756.5|207606.5|4
1637294690000|2021-11-19 04:04:50|207756.8|207606.8|207756.7|207606.7|207759.7|207609.7|207756.7|207606.7|5
1637294700000|2021-11-19 04:05:00|207756|207606|207755.8|207605.8|207756.6|207606.6|207753.9|207603.9|10
1637294710000|2021-11-19 04:05:10|207754.3|207604.3|207754.4|207604.4|207755.3|207605.3|207753.9|207603.9|7
1637294720000|2021-11-19 04:05:20|207754.6|207604.6|207757.7|207607.7|207757.9|207607.9|207754.6|207604.6|7
1637294730000|2021-11-19 04:05:30|207757.8|207607.8|207754.2|207604.2|207757.8|207607.8|207754.2|207604.2|3
1637294740000|2021-11-19 04:05:40|207755.1|207605.1|207756.7|207606.7|207757.4|207607.4|207755.1|207605.1|8
1637294750000|2021-11-19 04:05:50|207756.1|207606.1|207755.7|207605.7|207756.1|207606.1|207755.7|207605.7|4
1637294760000|2021-11-19 04:06:00|207755.2|207605.2|207755.9|207605.9|207755.9|207605.9|207753.5|207603.5|5
1637294770000|2021-11-19 04:06:10|207755.3|207605.3|207756.7|207606.7|207759.6|207609.6|207755.3|207605.3|7
1637294780000|2021-11-19 04:06:20|207756.4|207606.4|207756.5|207606.5|207758.4|207608.4|207756.4|207606.4|10
1637294790000|2021-11-19 04:06:30|207756.6|207606.6|207757|207607|207757.2|207607.2|207756.5|207606.5|8
1637294800000|2021-11-19 04:06:40|207756.6|207606.6|207758|207608|207758.9|207608.9|207756.6|207606.6|4
1637294810000|2021-11-19 04:06:50|207753.8|207603.8|207756.1|207606.1|207756.8|207606.8|207753.7|207603.7|11
1637294820000|2021-11-19 04:07:00|207755.9|207605.9|207757.3|207607.3|207760.1|207610.1|207755|207605|8
1637294830000|2021-11-19 04:07:10|207756.8|207606.8|207765.8|207615.8|207765.8|207615.8|207756.6|207606.6|9
1637294840000|2021-11-19 04:07:20|207764.8|207614.8|207765.3|207615.3|207767.4|207617.4|207763.3|207613.3|11
1637294850000|2021-11-19 04:07:30|207764|207614|207759.7|207609.7|207765.2|207615.2|207758.7|207608.7|11
1637294860000|2021-11-19 04:07:40|207758.5|207608.5|207763.4|207613.4|207763.4|207613.4|207758.5|207608.5|9
1637294870000|2021-11-19 04:07:50|207763.1|207613.1|207763.7|207613.7|207764.1|207614.1|207762.4|207612.4|15
1637294880000|2021-11-19 04:08:00|207763.1|207613.1|207766.4|207616.4|207766.7|207616.7|207762.7|207612.7|7
1637294890000|2021-11-19 04:08:10|207765.5|207615.5|207762.3|207612.3|207766|207616|207761.7|207611.7|8
1637294900000|2021-11-19 04:08:20|207762|207612|207761.5|207611.5|207763.7|207613.7|207761.5|207611.5|13
1637294910000|2021-11-19 04:08:30|207761.9|207611.9|207764.9|207614.9|207764.9|207614.9|207761.7|207611.7|4
1637294920000|2021-11-19 04:08:40|207764.7|207614.7|207757|207607|207764.7|207614.7|207757|207607|6
1637294930000|2021-11-19 04:08:50|207757.7|207607.7|207756.8|207606.8|207757.7|207607.7|207752.1|207602.1|9
1637294940000|2021-11-19 04:09:00|207754.5|207604.5|207754.9|207604.9|207755.6|207605.6|207748|207598|10
1637294950000|2021-11-19 04:09:10|207755.3|207605.3|207754.7|207604.7|207755.3|207605.3|207754.6|207604.6|5
1637294960000|2021-11-19 04:09:20|207760.6|207610.6|207757.9|207607.9|207760.6|207610.6|207757.7|207607.7|7
1637294970000|2021-11-19 04:09:30|207756.9|207606.9|207758.4|207608.4|207759.4|207609.4|207755.8|207605.8|8
1637294980000|2021-11-19 04:09:40|207759.4|207609.4|207755.3|207605.3|207759.4|207609.4|207755.3|207605.3|8
1637294990000|2021-11-19 04:09:50|207755.1|207605.1|207756.2|207606.2|207757.6|207607.6|207755.1|207605.1|8
1637295000000|2021-11-19 04:10:00|207756.3|207606.3|207757.5|207607.5|207757.8|207607.8|207755.2|207605.2|14
1637295010000|2021-11-19 04:10:10|207760.9|207610.9|207767.3|207617.3|207768|207618|207760.5|207610.5|15
1637295020000|2021-11-19 04:10:20|207767|207617|207758.6|207608.6|207767.9|207617.9|207757.7|207607.7|12
1637295030000|2021-11-19 04:10:30|207756.3|207606.3|207761.5|207611.5|207761.5|207611.5|207756.3|207606.3|7
1637295040000|2021-11-19 04:10:40|207760.1|207610.1|207762.3|207612.3|207762.3|207612.3|207759.7|207609.7|8
1637295050000|2021-11-19 04:10:50|207759.7|207609.7|207756.4|207606.4|207761.9|207611.9|207756.4|207606.4|11
1637295060000|2021-11-19 04:11:00|207756.3|207606.3|207760.2|207610.2|207763.8|207613.8|207756.3|207606.3|14
1637295070000|2021-11-19 04:11:10|207762.4|207612.4|207763.8|207613.8|207764|207614|207762.1|207612.1|8
1637295080000|2021-11-19 04:11:20|207762.6|207612.6|207762.5|207612.5|207764.2|207614.2|207762.5|207612.5|5
1637295090000|2021-11-19 04:11:30|207762.2|207612.2|207766.7|207616.7|207766.8|207616.8|207762.1|207612.1|5
1637295100000|2021-11-19 04:11:40|207765.6|207615.6|207764.1|207614.1|207765.6|207615.6|207763.8|207613.8|7
1637295110000|2021-11-19 04:11:50|207764.6|207614.6|207763.9|207613.9|207770.3|207620.3|207762.6|207612.6|5
1637295120000|2021-11-19 04:12:00|207764.3|207614.3|207764.7|207614.7|207764.7|207614.7|207764|207614|4
1637295130000|2021-11-19 04:12:10|207762.1|207612.1|207755|207605|207762.1|207612.1|207751.3|207601.3|16
1637295140000|2021-11-19 04:12:20|207755.5|207605.5|207757.2|207607.2|207757.2|207607.2|207755|207605|12
1637295150000|2021-11-19 04:12:30|207758|207608|207758.1|207608.1|207758.1|207608.1|207755.3|207605.3|9
1637295160000|2021-11-19 04:12:40|207758.4|207608.4|207761.2|207611.2|207763.3|207613.3|207757|207607|12
1637295170000|2021-11-19 04:12:50|207760.5|207610.5|207757.1|207607.1|207760.5|207610.5|207755|207605|9
1637295180000|2021-11-19 04:13:00|207759.4|207609.4|207765.1|207615.1|207765.1|207615.1|207757.5|207607.5|9
1637295190000|2021-11-19 04:13:10|207764.8|207614.8|207766.6|207616.6|207771.7|207621.7|207763.7|207613.7|5
1637295200000|2021-11-19 04:13:20|207766.3|207616.3|207764|207614|207776|207626|207760.2|207610.2|10
1637295210000|2021-11-19 04:13:30|207765.3|207615.3|207759.9|207609.9|207765.6|207615.6|207758.2|207608.2|9
1637295220000|2021-11-19 04:13:40|207758.9|207608.9|207762.2|207612.2|207767.3|207617.3|207758.9|207608.9|7
1637295230000|2021-11-19 04:13:50|207762.6|207612.6|207757.3|207607.3|207763.8|207613.8|207755|207605|9
1637295240000|2021-11-19 04:14:00|207757.6|207607.6|207758|207608|207759.2|207609.2|207757.2|207607.2|9
1637295250000|2021-11-19 04:14:10|207758.4|207608.4|207768.6|207618.6|207769.9|207619.9|207758.4|207608.4|10
1637295260000|2021-11-19 04:14:20|207766.5|207616.5|207769.4|207619.4|207771|207621|207766.5|207616.5|5
1637295270000|2021-11-19 04:14:30|207768.8|207618.8|207766.9|207616.9|207769.4|207619.4|207765.6|207615.6|10
1637295280000|2021-11-19 04:14:40|207765.8|207615.8|207766.4|207616.4|207769.9|207619.9|207764.6|207614.6|11
1637295290000|2021-11-19 04:14:50|207765.9|207615.9|207766.2|207616.2|207766.3|207616.3|207765.9|207615.9|3
1637295300000|2021-11-19 04:15:00|207767.2|207617.2|207769.7|207619.7|207772.8|207622.8|207767.1|207617.1|16
1637295310000|2021-11-19 04:15:10|207769.8|207619.8|207770.4|207620.4|207770.4|207620.4|207769.1|207619.1|6
1637295320000|2021-11-19 04:15:20|207770.6|207620.6|207772.1|207622.1|207772.7|207622.7|207769.8|207619.8|11
1637295330000|2021-11-19 04:15:30|207771.7|207621.7|207766.4|207616.4|207771.7|207621.7|207766.4|207616.4|8
1637295340000|2021-11-19 04:15:40|207766.6|207616.6|207767.4|207617.4|207767.4|207617.4|207766.6|207616.6|4
1637295350000|2021-11-19 04:15:50|207767.7|207617.7|207772.5|207622.5|207772.8|207622.8|207767.6|207617.6|9
1637295360000|2021-11-19 04:16:00|207772.7|207622.7|207767.8|207617.8|207772.7|207622.7|207767.8|207617.8|10
1637295370000|2021-11-19 04:16:10|207767.4|207617.4|207768.1|207618.1|207768.9|207618.9|207767.4|207617.4|9
1637295380000|2021-11-19 04:16:20|207766.7|207616.7|207767.6|207617.6|207768.2|207618.2|207764.9|207614.9|14
1637295390000|2021-11-19 04:16:30|207767.4|207617.4|207766.7|207616.7|207767.4|207617.4|207765.6|207615.6|10
1637295400000|2021-11-19 04:16:40|207766.6|207616.6|207768.1|207618.1|207768.4|207618.4|207766.6|207616.6|11
1637295410000|2021-11-19 04:16:50|207765.4|207615.4|207769.8|207619.8|207773.6|207623.6|207765.4|207615.4|12
1637295420000|2021-11-19 04:17:00|207765.9|207615.9|207756.8|207606.8|207766.1|207616.1|207756.8|207606.8|20
1637295430000|2021-11-19 04:17:10|207757.7|207607.7|207760|207610|207761.1|207611.1|207755.6|207605.6|16
1637295440000|2021-11-19 04:17:20|207760.2|207610.2|207763.3|207613.3|207767|207617|207759.6|207609.6|15
1637295450000|2021-11-19 04:17:30|207763|207613|207764.3|207614.3|207764.7|207614.7|207763|207613|6
1637295460000|2021-11-19 04:17:40|207764.6|207614.6|207760.2|207610.2|207764.6|207614.6|207759.7|207609.7|9
1637295470000|2021-11-19 04:17:50|207759.9|207609.9|207756.2|207606.2|207766.2|207616.2|207755.6|207605.6|11
1637295480000|2021-11-19 04:18:00|207756.7|207606.7|207758.1|207608.1|207758.1|207608.1|207756.3|207606.3|7
1637295490000|2021-11-19 04:18:10|207756.6|207606.6|207756.1|207606.1|207757.3|207607.3|207756.1|207606.1|7
1637295500000|2021-11-19 04:18:20|207756|207606|207762.3|207612.3|207763.3|207613.3|207755.7|207605.7|13
1637295510000|2021-11-19 04:18:30|207761|207611|207759.9|207609.9|207764|207614|207759.8|207609.8|7
1637295520000|2021-11-19 04:18:40|207757.9|207607.9|207757.3|207607.3|207767.7|207617.7|207757|207607|13
1637295530000|2021-11-19 04:18:50|207759.3|207609.3|207754.5|207604.5|207759.3|207609.3|207753.3|207603.3|7
1637295540000|2021-11-19 04:19:00|207755.1|207605.1|207759.8|207609.8|207763.4|207613.4|207755.1|207605.1|7
1637295550000|2021-11-19 04:19:10|207759.2|207609.2|207757.5|207607.5|207759.5|207609.5|207756.3|207606.3|9
1637295560000|2021-11-19 04:19:20|207758.6|207608.6|207758.2|207608.2|207758.6|207608.6|207755.9|207605.9|15
1637295570000|2021-11-19 04:19:30|207758.3|207608.3|207762.2|207612.2|207769.7|207619.7|207757.9|207607.9|12
1637295580000|2021-11-19 04:19:40|207762.4|207612.4|207760.8|207610.8|207762.4|207612.4|207760.2|207610.2|8
1637295590000|2021-11-19 04:19:50|207760.7|207610.7|207761.8|207611.8|207767|207617|207760|207610|10
1637295600000|2021-11-19 04:20:00|207763.6|207613.6|207763.7|207613.7|207771.3|207621.3|207760.7|207610.7|17
1637295610000|2021-11-19 04:20:10|207763.4|207613.4|207763.2|207613.2|207763.4|207613.4|207762.2|207612.2|9
1637295620000|2021-11-19 04:20:20|207762.4|207612.4|207767.8|207617.8|207770.3|207620.3|207762.4|207612.4|12
1637295630000|2021-11-19 04:20:30|207766|207616|207763.6|207613.6|207766|207616|207762.8|207612.8|8
1637295640000|2021-11-19 04:20:40|207775.3|207625.3|207763.7|207613.7|207775.3|207625.3|207763.5|207613.5|6
1637295650000|2021-11-19 04:20:50|207764.8|207614.8|207765.3|207615.3|207767.5|207617.5|207763.9|207613.9|7
1637295660000|2021-11-19 04:21:00|207778.1|207628.1|207770.5|207620.5|207778.1|207628.1|207770.5|207620.5|5
1637295670000|2021-11-19 04:21:10|207770.6|207620.6|207770.6|207620.6|207770.6|207620.6|207770.6|207620.6|1
1637295680000|2021-11-19 04:21:20|207768.6|207618.6|207764|207614|207771.6|207621.6|207764|207614|9
1637295690000|2021-11-19 04:21:30|207764.3|207614.3|207764.1|207614.1|207764.3|207614.3|207764|207614|3
1637295700000|2021-11-19 04:21:40|207763.9|207613.9|207763.9|207613.9|207778.8|207628.8|207763.3|207613.3|11
1637295710000|2021-11-19 04:21:50|207763.4|207613.4|207753.7|207603.7|207766.3|207616.3|207751.2|207601.2|14
1637295720000|2021-11-19 04:22:00|207756.4|207606.4|207756.1|207606.1|207757.9|207607.9|207755.3|207605.3|16
1637295730000|2021-11-19 04:22:10|207756.2|207606.2|207761|207611|207761.7|207611.7|207755.5|207605.5|8
1637295740000|2021-11-19 04:22:20|207761.1|207611.1|207758.5|207608.5|207761.1|207611.1|207756.6|207606.6|5
1637295750000|2021-11-19 04:22:30|207758.2|207608.2|207762.4|207612.4|207762.4|207612.4|207758.1|207608.1|4
1637295760000|2021-11-19 04:22:40|207762.2|207612.2|207760.3|207610.3|207762.3|207612.3|207757.3|207607.3|13
1637295770000|2021-11-19 04:22:50|207760.7|207610.7|207762.6|207612.6|207767.6|207617.6|207759.3|207609.3|11
1637295780000|2021-11-19 04:23:00|207763.2|207613.2|207762.5|207612.5|207764.1|207614.1|207760.3|207610.3|16
1637295790000|2021-11-19 04:23:10|207763.8|207613.8|207761.4|207611.4|207763.8|207613.8|207761.4|207611.4|5
1637295800000|2021-11-19 04:23:20|207758.1|207608.1|207758|207608|207766.8|207616.8|207757.6|207607.6|17
1637295810000|2021-11-19 04:23:30|207770.6|207620.6|207764.9|207614.9|207770.6|207620.6|207764.8|207614.8|5
1637295820000|2021-11-19 04:23:40|207767.5|207617.5|207760.2|207610.2|207767.5|207617.5|207758.9|207608.9|11
1637295830000|2021-11-19 04:23:50|207760.1|207610.1|207763.8|207613.8|207766.2|207616.2|207760.1|207610.1|8
1637295840000|2021-11-19 04:24:00|207763.2|207613.2|207760.5|207610.5|207763.3|207613.3|207760.1|207610.1|8
1637295850000|2021-11-19 04:24:10|207761.1|207611.1|207764.2|207614.2|207765.6|207615.6|207756.7|207606.7|7
1637295860000|2021-11-19 04:24:20|207761.3|207611.3|207757.4|207607.4|207762.2|207612.2|207756.8|207606.8|11
1637295870000|2021-11-19 04:24:30|207757.6|207607.6|207766.8|207616.8|207770.5|207620.5|207756.8|207606.8|9
1637295880000|2021-11-19 04:24:40|207764.8|207614.8|207763.5|207613.5|207764.8|207614.8|207762.5|207612.5|5
1637295890000|2021-11-19 04:24:50|207764|207614|207765.1|207615.1|207769.2|207619.2|207763.5|207613.5|9
1637295900000|2021-11-19 04:25:00|207763.3|207613.3|207758.7|207608.7|207763.5|207613.5|207758.7|207608.7|6
1637295910000|2021-11-19 04:25:10|207758.3|207608.3|207764.1|207614.1|207769|207619|207756.9|207606.9|9
1637295920000|2021-11-19 04:25:20|207762.1|207612.1|207757|207607|207764|207614|207757|207607|8
1637295930000|2021-11-19 04:25:30|207755.6|207605.6|207758.2|207608.2|207758.2|207608.2|207755|207605|14
1637295940000|2021-11-19 04:25:40|207756.9|207606.9|207761.1|207611.1|207768.1|207618.1|207756.4|207606.4|14
1637295950000|2021-11-19 04:25:50|207760.6|207610.6|207757|207607|207760.6|207610.6|207757|207607|8
1637295960000|2021-11-19 04:26:00|207756.8|207606.8|207758.5|207608.5|207759|207609|207756.8|207606.8|6
1637295970000|2021-11-19 04:26:10|207758.8|207608.8|207766.1|207616.1|207767.9|207617.9|207758.8|207608.8|6
1637295980000|2021-11-19 04:26:20|207763.9|207613.9|207762.4|207612.4|207763.9|207613.9|207762|207612|6
1637295990000|2021-11-19 04:26:30|207762.1|207612.1|207756.4|207606.4|207762.1|207612.1|207756.2|207606.2|12
1637296000000|2021-11-19 04:26:40|207756.5|207606.5|207761|207611|207763.4|207613.4|207756.3|207606.3|11
1637296010000|2021-11-19 04:26:50|207760.1|207610.1|207761|207611|207761.5|207611.5|207759.9|207609.9|8
1637296020000|2021-11-19 04:27:00|207760.8|207610.8|207756.7|207606.7|207763.5|207613.5|207756|207606|11
1637296030000|2021-11-19 04:27:10|207756|207606|207756.5|207606.5|207759.6|207609.6|207756|207606|14
1637296040000|2021-11-19 04:27:20|207756|207606|207763.5|207613.5|207766|207616|207756|207606|5
1637296050000|2021-11-19 04:27:30|207762.6|207612.6|207759.9|207609.9|207762.6|207612.6|207759.9|207609.9|7
1637296060000|2021-11-19 04:27:40|207761.3|207611.3|207765.4|207615.4|207765.4|207615.4|207758.5|207608.5|11
1637296070000|2021-11-19 04:27:50|207764.6|207614.6|207763.2|207613.2|207764.8|207614.8|207763.2|207613.2|7
1637296080000|2021-11-19 04:28:00|207762.2|207612.2|207765.3|207615.3|207767.4|207617.4|207761.3|207611.3|10
1637296090000|2021-11-19 04:28:10|207763.9|207613.9|207759.1|207609.1|207764.1|207614.1|207758.7|207608.7|8
1637296100000|2021-11-19 04:28:20|207759|207609|207766.8|207616.8|207766.8|207616.8|207758.8|207608.8|11
1637296110000|2021-11-19 04:28:30|207766.1|207616.1|207760.7|207610.7|207766.1|207616.1|207760.7|207610.7|8
1637296120000|2021-11-19 04:28:40|207761.7|207611.7|207761.3|207611.3|207761.9|207611.9|207761.1|207611.1|6
1637296130000|2021-11-19 04:28:50|207765.3|207615.3|207766.1|207616.1|207766.6|207616.6|207763.6|207613.6|4
1637296140000|2021-11-19 04:29:00|207766.9|207616.9|207778.4|207628.4|207778.4|207628.4|207759.1|207609.1|7
1637296150000|2021-11-19 04:29:10|207771.9|207621.9|207759.5|207609.5|207777.9|207627.9|207758|207608|8
1637296160000|2021-11-19 04:29:20|207758.1|207608.1|207757.1|207607.1|207759.8|207609.8|207755.7|207605.7|9
1637296170000|2021-11-19 04:29:30|207759.3|207609.3|207757.8|207607.8|207759.3|207609.3|207757.8|207607.8|8
1637296180000|2021-11-19 04:29:40|207759|207609|207765|207615|207766.3|207616.3|207759|207609|7
1637296190000|2021-11-19 04:29:50|207763.3|207613.3|207759.9|207609.9|207763.3|207613.3|207759.7|207609.7|5
1637296200000|2021-11-19 04:30:00|207769.4|207619.4|207759.5|207609.5|207769.4|207619.4|207759.1|207609.1|9
1637296210000|2021-11-19 04:30:10|207755.7|207605.7|207755.3|207605.3|207756.1|207606.1|207753.8|207603.8|9
1637296220000|2021-11-19 04:30:20|207767.2|207617.2|207759|207609|207767.2|207617.2|207759|207609|5
1637296230000|2021-11-19 04:30:30|207759.2|207609.2|207758.1|207608.1|207759.2|207609.2|207757.4|207607.4|4
1637296240000|2021-11-19 04:30:40|207757.2|207607.2|207758.9|207608.9|207760|207610|207754.7|207604.7|13
1637296250000|2021-11-19 04:30:50|207757.5|207607.5|207760.6|207610.6|207760.6|207610.6|207756.4|207606.4|14
1637296260000|2021-11-19 04:31:00|207760.8|207610.8|207761|207611|207761.7|207611.7|207759|207609|18
1637296270000|2021-11-19 04:31:10|207762.7|207612.7|207761.2|207611.2|207762.7|207612.7|207758.6|207608.6|12
1637296280000|2021-11-19 04:31:20|207761|207611|207762.3|207612.3|207762.7|207612.7|207760.6|207610.6|16
1637296290000|2021-11-19 04:31:30|207763.4|207613.4|207765.9|207615.9|207765.9|207615.9|207762.5|207612.5|16
1637296300000|2021-11-19 04:31:40|207764.2|207614.2|207763.6|207613.6|207770.3|207620.3|207763.6|207613.6|11
1637296310000|2021-11-19 04:31:50|207760.8|207610.8|207763.6|207613.6|207766.8|207616.8|207760.8|207610.8|17
1637296320000|2021-11-19 04:32:00|207762.2|207612.2|207758.1|207608.1|207766.7|207616.7|207758|207608|16
1637296330000|2021-11-19 04:32:10|207755.9|207605.9|207758.7|207608.7|207759.5|207609.5|207755.8|207605.8|7
1637296340000|2021-11-19 04:32:20|207758.2|207608.2|207757|207607|207765.7|207615.7|207757|207607|14
1637296350000|2021-11-19 04:32:30|207757.2|207607.2|207756.9|207606.9|207757.5|207607.5|207756.9|207606.9|7
1637296360000|2021-11-19 04:32:40|207757|207607|207764.9|207614.9|207765.7|207615.7|207757|207607|9
1637296370000|2021-11-19 04:32:50|207763.4|207613.4|207759.5|207609.5|207763.4|207613.4|207757.5|207607.5|15
1637296380000|2021-11-19 04:33:00|207758.8|207608.8|207767.1|207617.1|207767.2|207617.2|207758.8|207608.8|18
1637296390000|2021-11-19 04:33:10|207766.6|207616.6|207764.2|207614.2|207766.6|207616.6|207763.8|207613.8|8
1637296400000|2021-11-19 04:33:20|207764.6|207614.6|207763.6|207613.6|207765.1|207615.1|207763.6|207613.6|10
1637296410000|2021-11-19 04:33:30|207762.7|207612.7|207765.5|207615.5|207766.6|207616.6|207762.7|207612.7|6
1637296420000|2021-11-19 04:33:40|207764.5|207614.5|207761.7|207611.7|207764.5|207614.5|207761.5|207611.5|8
1637296430000|2021-11-19 04:33:50|207761.5|207611.5|207763.8|207613.8|207763.8|207613.8|207761.5|207611.5|5
1637296440000|2021-11-19 04:34:00|207759.3|207609.3|207767.8|207617.8|207771.8|207621.8|207759.3|207609.3|4
1637296450000|2021-11-19 04:34:10|207764.9|207614.9|207762.5|207612.5|207764.9|207614.9|207761.9|207611.9|5
1637296460000|2021-11-19 04:34:20|207764.6|207614.6|207759.4|207609.4|207768|207618|207756.9|207606.9|15
1637296470000|2021-11-19 04:34:30|207757.4|207607.4|207757.8|207607.8|207757.8|207607.8|207757.4|207607.4|2
1637296480000|2021-11-19 04:34:40|207757.5|207607.5|207762.6|207612.6|207764.4|207614.4|207757.5|207607.5|13
1637296490000|2021-11-19 04:34:50|207762.7|207612.7|207758.6|207608.6|207763.1|207613.1|207758.6|207608.6|10
1637296500000|2021-11-19 04:35:00|207763.4|207613.4|207759.3|207609.3|207763.4|207613.4|207759.3|207609.3|8
1637296510000|2021-11-19 04:35:10|207758.8|207608.8|207757.7|207607.7|207759.6|207609.6|207757.1|207607.1|10
1637296520000|2021-11-19 04:35:20|207757.9|207607.9|207751.9|207601.9|207761|207611|207751.9|207601.9|9
1637296530000|2021-11-19 04:35:30|207753|207603|207754.4|207604.4|207754.5|207604.5|207753|207603|13
1637296540000|2021-11-19 04:35:40|207755.6|207605.6|207754.7|207604.7|207756.2|207606.2|207754.7|207604.7|8
1637296550000|2021-11-19 04:35:50|207756.4|207606.4|207761.5|207611.5|207762.8|207612.8|207755.8|207605.8|12
1637296560000|2021-11-19 04:36:00|207761.9|207611.9|207758|207608|207762.9|207612.9|207757.7|207607.7|20
1637296570000|2021-11-19 04:36:10|207757.8|207607.8|207764.3|207614.3|207765.3|207615.3|207757.8|207607.8|7
1637296580000|2021-11-19 04:36:20|207762.3|207612.3|207761.6|207611.6|207764.1|207614.1|207761.6|207611.6|9
1637296590000|2021-11-19 04:36:30|207762.2|207612.2|207766.7|207616.7|207766.7|207616.7|207761.1|207611.1|15
1637296600000|2021-11-19 04:36:40|207765.3|207615.3|207765|207615|207765.5|207615.5|207761.1|207611.1|11
1637296610000|2021-11-19 04:36:50|207765.5|207615.5|207762.6|207612.6|207765.5|207615.5|207761.3|207611.3|11
1637296620000|2021-11-19 04:37:00|207774.4|207624.4|207765|207615|207774.4|207624.4|207765|207615|4
1637296630000|2021-11-19 04:37:10|207764.5|207614.5|207754|207604|207764.5|207614.5|207754|207604|10
1637296640000|2021-11-19 04:37:20|207753.9|207603.9|207760.4|207610.4|207760.4|207610.4|207753.4|207603.4|11
1637296650000|2021-11-19 04:37:30|207759.1|207609.1|207757.9|207607.9|207759.1|207609.1|207757.9|207607.9|6
1637296660000|2021-11-19 04:37:40|207757.7|207607.7|207760.3|207610.3|207760.3|207610.3|207757.6|207607.6|4
1637296670000|2021-11-19 04:37:50|207758.4|207608.4|207762.4|207612.4|207762.4|207612.4|207751.5|207601.5|9
1637296680000|2021-11-19 04:38:00|207757.6|207607.6|207752.7|207602.7|207757.6|207607.6|207749.6|207599.6|12
1637296690000|2021-11-19 04:38:10|207754.5|207604.5|207763.1|207613.1|207764.5|207614.5|207753.7|207603.7|9
1637296700000|2021-11-19 04:38:20|207761.3|207611.3|207758.6|207608.6|207761.6|207611.6|207757.6|207607.6|9
1637296710000|2021-11-19 04:38:30|207758.7|207608.7|207761.7|207611.7|207761.7|207611.7|207757.5|207607.5|6
1637296720000|2021-11-19 04:38:40|207761.1|207611.1|207761.1|207611.1|207763.3|207613.3|207761.1|207611.1|6
1637296730000|2021-11-19 04:38:50|207761.7|207611.7|207767|207617|207767|207617|207757.2|207607.2|5
1637296740000|2021-11-19 04:39:00|207766.5|207616.5|207757.1|207607.1|207766.5|207616.5|207751.7|207601.7|10
1637296750000|2021-11-19 04:39:10|207755.8|207605.8|207755.1|207605.1|207759.6|207609.6|207752.6|207602.6|8
1637296760000|2021-11-19 04:39:20|207755.7|207605.7|207754.5|207604.5|207755.7|207605.7|207754.5|207604.5|5
1637296770000|2021-11-19 04:39:30|207754.1|207604.1|207755.6|207605.6|207756.8|207606.8|207754|207604|5
1637296780000|2021-11-19 04:39:40|207756.3|207606.3|207766.3|207616.3|207766.7|207616.7|207756.2|207606.2|16
1637296790000|2021-11-19 04:39:50|207766.1|207616.1|207762.5|207612.5|207766.1|207616.1|207758.9|207608.9|8
1637296800000|2021-11-19 04:40:00|207765.6|207615.6|207756.6|207606.6|207765.6|207615.6|207754|207604|17
1637296810000|2021-11-19 04:40:10|207755.5|207605.5|207760.6|207610.6|207763.6|207613.6|207755.5|207605.5|11
1637296820000|2021-11-19 04:40:20|207762.8|207612.8|207760.2|207610.2|207762.8|207612.8|207760.2|207610.2|8
1637296830000|2021-11-19 04:40:30|207763.6|207613.6|207762.7|207612.7|207764.2|207614.2|207762.6|207612.6|7
1637296840000|2021-11-19 04:40:40|207760.1|207610.1|207754.9|207604.9|207760.1|207610.1|207754.9|207604.9|2
1637296850000|2021-11-19 04:40:50|207755.3|207605.3|207763.1|207613.1|207766|207616|207754.4|207604.4|5
1637296860000|2021-11-19 04:41:00|207763.3|207613.3|207752|207602|207763.3|207613.3|207752|207602|8
1637296870000|2021-11-19 04:41:10|207752.3|207602.3|207753.4|207603.4|207753.7|207603.7|207752.3|207602.3|5
1637296880000|2021-11-19 04:41:20|207753.5|207603.5|207757.7|207607.7|207762.5|207612.5|207753.5|207603.5|16
1637296890000|2021-11-19 04:41:30|207758.3|207608.3|207761.6|207611.6|207764.3|207614.3|207758.3|207608.3|9
1637296900000|2021-11-19 04:41:40|207762.6|207612.6|207761.1|207611.1|207763.1|207613.1|207761.1|207611.1|10
1637296910000|2021-11-19 04:41:50|207761.5|207611.5|207759.7|207609.7|207761.5|207611.5|207759.7|207609.7|7
1637296920000|2021-11-19 04:42:00|207760.9|207610.9|207755.2|207605.2|207760.9|207610.9|207755.2|207605.2|10
1637296930000|2021-11-19 04:42:10|207755|207605|207756.3|207606.3|207759.7|207609.7|207754.8|207604.8|11
1637296940000|2021-11-19 04:42:20|207756.6|207606.6|207757.1|207607.1|207757.1|207607.1|207756.3|207606.3|3
1637296950000|2021-11-19 04:42:30|207757|207607|207762.2|207612.2|207762.9|207612.9|207757|207607|3
1637296960000|2021-11-19 04:42:40|207760|207610|207753.3|207603.3|207760|207610|207753.3|207603.3|6
1637296970000|2021-11-19 04:42:50|207769.1|207619.1|207759.4|207609.4|207769.1|207619.1|207759.4|207609.4|5
1637296980000|2021-11-19 04:43:00|207760.3|207610.3|207757.6|207607.6|207760.3|207610.3|207755.7|207605.7|8
1637296990000|2021-11-19 04:43:10|207757.5|207607.5|207757.1|207607.1|207760|207610|207757|207607|7
1637297000000|2021-11-19 04:43:20|207756.7|207606.7|207759.1|207609.1|207759.1|207609.1|207756.3|207606.3|6
1637297010000|2021-11-19 04:43:30|207760.2|207610.2|207759.7|207609.7|207762.1|207612.1|207759.3|207609.3|6
1637297020000|2021-11-19 04:43:40|207759.9|207609.9|207756.7|207606.7|207759.9|207609.9|207753.6|207603.6|9
1637297030000|2021-11-19 04:43:50|207757.4|207607.4|207761.4|207611.4|207765.3|207615.3|207757.4|207607.4|7
1637297040000|2021-11-19 04:44:00|207759.6|207609.6|207753.9|207603.9|207759.6|207609.6|207752.5|207602.5|8
1637297050000|2021-11-19 04:44:10|207753.7|207603.7|207753|207603|207753.7|207603.7|207752.7|207602.7|4
1637297060000|2021-11-19 04:44:20|207753.7|207603.7|207759.9|207609.9|207772.3|207622.3|207753.7|207603.7|16
1637297070000|2021-11-19 04:44:30|207754.6|207604.6|207757.5|207607.5|207757.6|207607.6|207754.6|207604.6|9
1637297080000|2021-11-19 04:44:40|207757.1|207607.1|207761.8|207611.8|207764.6|207614.6|207757.1|207607.1|15
1637297090000|2021-11-19 04:44:50|207759.8|207609.8|207755|207605|207764.8|207614.8|207755|207605|18
1637297100000|2021-11-19 04:45:00|207754.6|207604.6|207757|207607|207761.9|207611.9|207754.3|207604.3|7
1637297110000|2021-11-19 04:45:10|207757.6|207607.6|207756.2|207606.2|207757.6|207607.6|207754.9|207604.9|8
1637297120000|2021-11-19 04:45:20|207756.1|207606.1|207753.4|207603.4|207757.2|207607.2|207753.4|207603.4|5
1637297130000|2021-11-19 04:45:30|207764.8|207614.8|207759.4|207609.4|207764.8|207614.8|207759.4|207609.4|5
1637297140000|2021-11-19 04:45:40|207757.8|207607.8|207753.3|207603.3|207757.8|207607.8|207753.3|207603.3|5
1637297150000|2021-11-19 04:45:50|207747.4|207597.4|207755|207605|207756.4|207606.4|207747.4|207597.4|13
1637297160000|2021-11-19 04:46:00|207755.8|207605.8|207755.2|207605.2|207755.8|207605.8|207754.4|207604.4|10
1637297170000|2021-11-19 04:46:10|207754.6|207604.6|207756|207606|207756.4|207606.4|207754|207604|17
1637297180000|2021-11-19 04:46:20|207757.1|207607.1|207757.9|207607.9|207762.1|207612.1|207754.2|207604.2|18
1637297190000|2021-11-19 04:46:30|207758|207608|207759.2|207609.2|207760|207610|207748.9|207598.9|14
1637297200000|2021-11-19 04:46:40|207756.2|207606.2|207760.8|207610.8|207762.2|207612.2|207753.6|207603.6|11
1637297210000|2021-11-19 04:46:50|207765.1|207615.1|207759.6|207609.6|207765.1|207615.1|207759.6|207609.6|7
1637297220000|2021-11-19 04:47:00|207760.2|207610.2|207757.2|207607.2|207760.4|207610.4|207757.2|207607.2|6
1637297230000|2021-11-19 04:47:10|207756|207606|207760.4|207610.4|207760.4|207610.4|207754.4|207604.4|7
1637297240000|2021-11-19 04:47:20|207758|207608|207753.2|207603.2|207758|207608|207753.1|207603.1|8
1637297250000|2021-11-19 04:47:30|207754.5|207604.5|207757.7|207607.7|207759.6|207609.6|207753.9|207603.9|7
1637297260000|2021-11-19 04:47:40|207759.1|207609.1|207756.1|207606.1|207762.6|207612.6|207756.1|207606.1|11
1637297270000|2021-11-19 04:47:50|207758.6|207608.6|207758.2|207608.2|207762.1|207612.1|207758|207608|7
1637297280000|2021-11-19 04:48:00|207758.5|207608.5|207719.8|207569.8|207758.5|207608.5|207715.7|207565.7|13
1637297290000|2021-11-19 04:48:10|207719.2|207569.2|207719.4|207569.4|207720.2|207570.2|207719.2|207569.2|9
1637297300000|2021-11-19 04:48:20|207719.1|207569.1|207720.9|207570.9|207721.4|207571.4|207719|207569|6
1637297310000|2021-11-19 04:48:30|207721|207571|207714.1|207564.1|207721|207571|207714.1|207564.1|10
1637297320000|2021-11-19 04:48:40|207714.6|207564.6|207716.2|207566.2|207716.4|207566.4|207714.5|207564.5|6
1637297330000|2021-11-19 04:48:50|207716.3|207566.3|207722|207572|207723|207573|207716.3|207566.3|4
1637297340000|2021-11-19 04:49:00|207721.8|207571.8|207718.9|207568.9|207721.8|207571.8|207713|207563|8
1637297350000|2021-11-19 04:49:10|207718.4|207568.4|207722.8|207572.8|207724|207574|207718.3|207568.3|5
1637297360000|2021-11-19 04:49:20|207721.8|207571.8|207721.1|207571.1|207721.8|207571.8|207721.1|207571.1|3
1637297370000|2021-11-19 04:49:30|207722|207572|207720|207570|207724.8|207574.8|207718.3|207568.3|9
1637297380000|2021-11-19 04:49:40|207719.9|207569.9|207717.3|207567.3|207720|207570|207716.6|207566.6|9
1637297390000|2021-11-19 04:49:50|207717.8|207567.8|207719.4|207569.4|207720.6|207570.6|207717.8|207567.8|6
1637297400000|2021-11-19 04:50:00|207719.6|207569.6|207711.5|207561.5|207719.7|207569.7|207711.5|207561.5|9
1637297410000|2021-11-19 04:50:10|207711.7|207561.7|207723.8|207573.8|207723.8|207573.8|207711.7|207561.7|8
1637297420000|2021-11-19 04:50:20|207720.8|207570.8|207716.8|207566.8|207723.7|207573.7|207716.8|207566.8|6
1637297430000|2021-11-19 04:50:30|207717.5|207567.5|207718.3|207568.3|207720.6|207570.6|207717.5|207567.5|6
1637297440000|2021-11-19 04:50:40|207718.5|207568.5|207724.7|207574.7|207724.7|207574.7|207717.3|207567.3|8
1637297450000|2021-11-19 04:50:50|207724.9|207574.9|207719.2|207569.2|207724.9|207574.9|207719.2|207569.2|11
1637297460000|2021-11-19 04:51:00|207719.7|207569.7|207727.1|207577.1|207727.8|207577.8|207718.3|207568.3|15
1637297470000|2021-11-19 04:51:10|207726.6|207576.6|207726.9|207576.9|207730.3|207580.3|207726.2|207576.2|8
1637297480000|2021-11-19 04:51:20|207725.7|207575.7|207726.5|207576.5|207727.6|207577.6|207725.7|207575.7|7
1637297490000|2021-11-19 04:51:30|207732.8|207582.8|207730.3|207580.3|207732.8|207582.8|207730.3|207580.3|5
1637297500000|2021-11-19 04:51:40|207729.1|207579.1|207759.9|207609.9|207762.6|207612.6|207729.1|207579.1|14
1637297510000|2021-11-19 04:51:50|207760|207610|207763|207613|207768.6|207618.6|207758.1|207608.1|11
1637297520000|2021-11-19 04:52:00|207768.1|207618.1|207762.8|207612.8|207768.1|207618.1|207762.8|207612.8|14
1637297530000|2021-11-19 04:52:10|207762.4|207612.4|207768.1|207618.1|207772.1|207622.1|207762.4|207612.4|8
1637297540000|2021-11-19 04:52:20|207767.4|207617.4|207770|207620|207770.7|207620.7|207766.8|207616.8|4
1637297550000|2021-11-19 04:52:30|207766.3|207616.3|207758.6|207608.6|207767.4|207617.4|207758.6|207608.6|11
1637297560000|2021-11-19 04:52:40|207758.4|207608.4|207764.2|207614.2|207765.7|207615.7|207757.4|207607.4|15
1637297570000|2021-11-19 04:52:50|207767.3|207617.3|207765.6|207615.6|207767.9|207617.9|207765.1|207615.1|8
1637297580000|2021-11-19 04:53:00|207764.7|207614.7|207764.1|207614.1|207772.5|207622.5|207764.1|207614.1|8
1637297590000|2021-11-19 04:53:10|207766|207616|207767|207617|207773.1|207623.1|207764.1|207614.1|15
1637297600000|2021-11-19 04:53:20|207766.9|207616.9|207764.4|207614.4|207766.9|207616.9|207764.4|207614.4|5
1637297610000|2021-11-19 04:53:30|207767.4|207617.4|207767|207617|207769.2|207619.2|207765.6|207615.6|12
1637297620000|2021-11-19 04:53:40|207767.5|207617.5|207767.7|207617.7|207770.8|207620.8|207765.5|207615.5|8
1637297630000|2021-11-19 04:53:50|207766.6|207616.6|207769.3|207619.3|207769.6|207619.6|207766.3|207616.3|12
1637297640000|2021-11-19 04:54:00|207768.9|207618.9|207773.4|207623.4|207773.4|207623.4|207768.9|207618.9|8
1637297650000|2021-11-19 04:54:10|207769.7|207619.7|207771.8|207621.8|207773.2|207623.2|207769.7|207619.7|11
1637297660000|2021-11-19 04:54:20|207771.9|207621.9|207771.9|207621.9|207772.8|207622.8|207771.3|207621.3|7
1637297670000|2021-11-19 04:54:30|207768.7|207618.7|207774.4|207624.4|207774.6|207624.6|207768.7|207618.7|10
1637297680000|2021-11-19 04:54:40|207774.1|207624.1|207778.4|207628.4|207783.6|207633.6|207770.9|207620.9|13
1637297690000|2021-11-19 04:54:50|207774.4|207624.4|207774.5|207624.5|207783|207633|207773.2|207623.2|16
1637297700000|2021-11-19 04:55:00|207774.7|207624.7|207778.8|207628.8|207781.3|207631.3|207774.4|207624.4|20
1637297710000|2021-11-19 04:55:10|207782.6|207632.6|207777.4|207627.4|207782.6|207632.6|207777.4|207627.4|4
1637297720000|2021-11-19 04:55:20|207776.2|207626.2|207774.6|207624.6|207776.2|207626.2|207774.2|207624.2|4
1637297730000|2021-11-19 04:55:30|207774.8|207624.8|207778.8|207628.8|207781.8|207631.8|207771.1|207621.1|5
1637297740000|2021-11-19 04:55:40|207778.5|207628.5|207780|207630|207782.6|207632.6|207776.8|207626.8|5
1637297750000|2021-11-19 04:55:50|207779.2|207629.2|207766.8|207616.8|207779.2|207629.2|207762.9|207612.9|12
1637297760000|2021-11-19 04:56:00|207769.5|207619.5|207767.2|207617.2|207769.5|207619.5|207765.4|207615.4|10
1637297770000|2021-11-19 04:56:10|207767.5|207617.5|207770.1|207620.1|207771.6|207621.6|207767.3|207617.3|10
1637297780000|2021-11-19 04:56:20|207768|207618|207763.6|207613.6|207777.2|207627.2|207763.6|207613.6|8
1637297790000|2021-11-19 04:56:30|207766.7|207616.7|207766.1|207616.1|207767|207617|207765.3|207615.3|6
1637297800000|2021-11-19 04:56:40|207764.8|207614.8|207768.7|207618.7|207770.3|207620.3|207764.6|207614.6|10
1637297810000|2021-11-19 04:56:50|207769.4|207619.4|207769.7|207619.7|207773.3|207623.3|207767.8|207617.8|8
1637297820000|2021-11-19 04:57:00|207768.9|207618.9|207769.3|207619.3|207770.5|207620.5|207767.5|207617.5|10
1637297830000|2021-11-19 04:57:10|207769|207619|207769.9|207619.9|207780.7|207630.7|207768.7|207618.7|11
1637297840000|2021-11-19 04:57:20|207771.2|207621.2|207771.2|207621.2|207771.2|207621.2|207770.2|207620.2|4
1637297850000|2021-11-19 04:57:30|207771|207621|207771.8|207621.8|207775.9|207625.9|207770.9|207620.9|5
1637297860000|2021-11-19 04:57:40|207772|207622|207765.8|207615.8|207772.1|207622.1|207763.4|207613.4|11
1637297870000|2021-11-19 04:57:50|207765.7|207615.7|207775.7|207625.7|207776.8|207626.8|207765.7|207615.7|12
1637297880000|2021-11-19 04:58:00|207775.6|207625.6|207773.1|207623.1|207775.6|207625.6|207772.3|207622.3|8
1637297890000|2021-11-19 04:58:10|207773.6|207623.6|207774.9|207624.9|207775.2|207625.2|207771.7|207621.7|7
1637297900000|2021-11-19 04:58:20|207772.1|207622.1|207773|207623|207773|207623|207770.5|207620.5|4
1637297910000|2021-11-19 04:58:30|207772.6|207622.6|207773.9|207623.9|207773.9|207623.9|207772.2|207622.2|4
1637297920000|2021-11-19 04:58:40|207770.7|207620.7|207771.4|207621.4|207774.2|207624.2|207769.1|207619.1|13
1637297930000|2021-11-19 04:58:50|207771.2|207621.2|207775.7|207625.7|207776.8|207626.8|207771.2|207621.2|11
1637297940000|2021-11-19 04:59:00|207775.6|207625.6|207777.4|207627.4|207777.4|207627.4|207774.1|207624.1|15
1637297950000|2021-11-19 04:59:10|207776.9|207626.9|207771.5|207621.5|207781|207631|207769.5|207619.5|12
1637297960000|2021-11-19 04:59:20|207770.9|207620.9|207771.9|207621.9|207776.7|207626.7|207769.4|207619.4|10
1637297970000|2021-11-19 04:59:30|207772.3|207622.3|207776.5|207626.5|207776.5|207626.5|207771.6|207621.6|6
1637297980000|2021-11-19 04:59:40|207775.1|207625.1|207770.7|207620.7|207775.1|207625.1|207770.7|207620.7|5
1637297990000|2021-11-19 04:59:50|207768.7|207618.7|207773.3|207623.3|207776.2|207626.2|207768.4|207618.4|13
1637298000000|2021-11-19 05:00:00|207770.8|207620.8|207774.6|207624.6|207774.6|207624.6|207768.9|207618.9|10
1637298010000|2021-11-19 05:00:10|207776.5|207626.5|207773.3|207623.3|207776.5|207626.5|207773.3|207623.3|7
1637298020000|2021-11-19 05:00:20|207771.4|207621.4|207773.2|207623.2|207775.5|207625.5|207771.4|207621.4|10
1637298030000|2021-11-19 05:00:30|207773.7|207623.7|207777.6|207627.6|207777.6|207627.6|207773.5|207623.5|6
1637298040000|2021-11-19 05:00:40|207775.9|207625.9|207768.2|207618.2|207775.9|207625.9|207768.2|207618.2|4
1637298050000|2021-11-19 05:00:50|207766.3|207616.3|207769.1|207619.1|207774.7|207624.7|207766.3|207616.3|9
1637298060000|2021-11-19 05:01:00|207770.4|207620.4|207770.1|207620.1|207770.4|207620.4|207768.1|207618.1|4
1637298070000|2021-11-19 05:01:10|207768.1|207618.1|207775.3|207625.3|207776.1|207626.1|207766|207616|8
1637298080000|2021-11-19 05:01:20|207772.4|207622.4|207767|207617|207772.4|207622.4|207767|207617|10
1637298090000|2021-11-19 05:01:30|207767.3|207617.3|207770.2|207620.2|207774.2|207624.2|207767.3|207617.3|5
1637298100000|2021-11-19 05:01:40|207769.8|207619.8|207773.5|207623.5|207773.5|207623.5|207769.7|207619.7|4
1637298110000|2021-11-19 05:01:50|207767.4|207617.4|207763.7|207613.7|207777.9|207627.9|207763.4|207613.4|12
1637298120000|2021-11-19 05:02:00|207767.4|207617.4|207767.5|207617.5|207768.6|207618.6|207765.6|207615.6|13
1637298130000|2021-11-19 05:02:10|207767.9|207617.9|207769.6|207619.6|207772.4|207622.4|207767.5|207617.5|13
1637298140000|2021-11-19 05:02:20|207769.5|207619.5|207761.2|207611.2|207770.6|207620.6|207761.2|207611.2|12
1637298150000|2021-11-19 05:02:30|207757.5|207607.5|207766.4|207616.4|207770|207620|207757.5|207607.5|13
1637298160000|2021-11-19 05:02:40|207769.6|207619.6|207770.3|207620.3|207775.1|207625.1|207767|207617|15
1637298170000|2021-11-19 05:02:50|207770.8|207620.8|207769.8|207619.8|207771.9|207621.9|207768.8|207618.8|9
1637298180000|2021-11-19 05:03:00|207770.3|207620.3|207771.3|207621.3|207774.2|207624.2|207770.3|207620.3|6
1637298190000|2021-11-19 05:03:10|207770.5|207620.5|207771.3|207621.3|207776.2|207626.2|207770.5|207620.5|11
1637298200000|2021-11-19 05:03:20|207770.9|207620.9|207771.1|207621.1|207777.7|207627.7|207770.8|207620.8|12
1637298210000|2021-11-19 05:03:30|207776|207626|207770.1|207620.1|207776|207626|207767.8|207617.8|12
1637298220000|2021-11-19 05:03:40|207769.3|207619.3|207771.7|207621.7|207771.9|207621.9|207769.2|207619.2|9
1637298230000|2021-11-19 05:03:50|207767.8|207617.8|207769.8|207619.8|207769.9|207619.9|207765.2|207615.2|14
1637298240000|2021-11-19 05:04:00|207769.9|207619.9|207768.7|207618.7|207770.2|207620.2|207764.4|207614.4|12
1637298250000|2021-11-19 05:04:10|207767|207617|207768|207618|207773.1|207623.1|207766.8|207616.8|11
1637298260000|2021-11-19 05:04:20|207768.7|207618.7|207767.5|207617.5|207771.4|207621.4|207767.5|207617.5|8
1637298270000|2021-11-19 05:04:30|207768.2|207618.2|207764.7|207614.7|207770.4|207620.4|207763.6|207613.6|10
1637298280000|2021-11-19 05:04:40|207767.1|207617.1|207765.9|207615.9|207767.1|207617.1|207764.8|207614.8|9
1637298290000|2021-11-19 05:04:50|207766.6|207616.6|207768.1|207618.1|207769.5|207619.5|207765.7|207615.7|9
1637298300000|2021-11-19 05:05:00|207767.9|207617.9|207769.6|207619.6|207769.6|207619.6|207767.9|207617.9|5
1637298310000|2021-11-19 05:05:10|207769.4|207619.4|207765.5|207615.5|207771.7|207621.7|207764|207614|12
1637298320000|2021-11-19 05:05:20|207765.4|207615.4|207762.7|207612.7|207772.8|207622.8|207762.7|207612.7|9
1637298330000|2021-11-19 05:05:30|207764.3|207614.3|207764|207614|207767.6|207617.6|207760.7|207610.7|8
1637298340000|2021-11-19 05:05:40|207766.8|207616.8|207767.1|207617.1|207770.9|207620.9|207765.8|207615.8|8
1637298350000|2021-11-19 05:05:50|207767.3|207617.3|207767.6|207617.6|207767.6|207617.6|207764.5|207614.5|9
1637298360000|2021-11-19 05:06:00|207765|207615|207764.2|207614.2|207765|207615|207764|207614|7
1637298370000|2021-11-19 05:06:10|207764.5|207614.5|207768.4|207618.4|207773.5|207623.5|207764.3|207614.3|6
1637298380000|2021-11-19 05:06:20|207768.2|207618.2|207768|207618|207769.2|207619.2|207765.6|207615.6|13
1637298390000|2021-11-19 05:06:30|207767.3|207617.3|207765.8|207615.8|207771|207621|207765.7|207615.7|11
1637298400000|2021-11-19 05:06:40|207765.6|207615.6|207765.1|207615.1|207765.6|207615.6|207764.5|207614.5|6
1637298410000|2021-11-19 05:06:50|207766.4|207616.4|207770.9|207620.9|207772.1|207622.1|207764.5|207614.5|6
1637298420000|2021-11-19 05:07:00|207762.3|207612.3|207763.7|207613.7|207768|207618|207762.3|207612.3|8
1637298430000|2021-11-19 05:07:10|207763.9|207613.9|207766.7|207616.7|207768.7|207618.7|207763.9|207613.9|10
1637298440000|2021-11-19 05:07:20|207765.4|207615.4|207769.7|207619.7|207770.4|207620.4|207764|207614|8
1637298450000|2021-11-19 05:07:30|207768|207618|207766.3|207616.3|207768.1|207618.1|207765.2|207615.2|7
1637298460000|2021-11-19 05:07:40|207766.8|207616.8|207763.1|207613.1|207766.8|207616.8|207762.6|207612.6|6
1637298470000|2021-11-19 05:07:50|207767.5|207617.5|207772|207622|207772.6|207622.6|207766.9|207616.9|5
1637298480000|2021-11-19 05:08:00|207770|207620|207763.2|207613.2|207770|207620|207763.1|207613.1|13
1637298490000|2021-11-19 05:08:10|207765.2|207615.2|207766.1|207616.1|207770.8|207620.8|207765.2|207615.2|11
1637298500000|2021-11-19 05:08:20|207765.8|207615.8|207766.9|207616.9|207766.9|207616.9|207765.3|207615.3|9
1637298510000|2021-11-19 05:08:30|207767|207617|207766.8|207616.8|207770.1|207620.1|207766|207616|11
1637298520000|2021-11-19 05:08:40|207766.3|207616.3|207762.1|207612.1|207766.3|207616.3|207762.1|207612.1|6
1637298530000|2021-11-19 05:08:50|207757.6|207607.6|207764.5|207614.5|207768.1|207618.1|207757.6|207607.6|6
1637298540000|2021-11-19 05:09:00|207764.1|207614.1|207768.7|207618.7|207770.8|207620.8|207763.1|207613.1|14
1637298550000|2021-11-19 05:09:10|207767.1|207617.1|207758.3|207608.3|207770.8|207620.8|207757.4|207607.4|18
1637298560000|2021-11-19 05:09:20|207759.4|207609.4|207721.6|207571.6|207761.9|207611.9|207714.9|207564.9|16
1637298570000|2021-11-19 05:09:30|207718.6|207568.6|207716.7|207566.7|207719|207569|207715.7|207565.7|11
1637298580000|2021-11-19 05:09:40|207715.5|207565.5|207714.7|207564.7|207717.6|207567.6|207714.7|207564.7|11
1637298590000|2021-11-19 05:09:50|207715.3|207565.3|207720.1|207570.1|207722.7|207572.7|207714.5|207564.5|9
1637298600000|2021-11-19 05:10:00|207719.8|207569.8|207716.9|207566.9|207725.9|207575.9|207715|207565|8
1637298610000|2021-11-19 05:10:10|207716.5|207566.5|207716.5|207566.5|207717.1|207567.1|207716.2|207566.2|7
1637298620000|2021-11-19 05:10:20|207720.5|207570.5|207725.9|207575.9|207725.9|207575.9|207719.1|207569.1|10
1637298630000|2021-11-19 05:10:30|207725.3|207575.3|207725|207575|207727.2|207577.2|207720.5|207570.5|13
1637298640000|2021-11-19 05:10:40|207723.6|207573.6|207722.7|207572.7|207724.4|207574.4|207722.1|207572.1|13
1637298650000|2021-11-19 05:10:50|207721.2|207571.2|207724.4|207574.4|207725.4|207575.4|207720.8|207570.8|8
1637298660000|2021-11-19 05:11:00|207720.6|207570.6|207722.4|207572.4|207723.7|207573.7|207719.9|207569.9|8
1637298670000|2021-11-19 05:11:10|207720.5|207570.5|207720|207570|207722.2|207572.2|207719.8|207569.8|6
1637298680000|2021-11-19 05:11:20|207719.2|207569.2|207719|207569|207725.9|207575.9|207719|207569|6
1637298690000|2021-11-19 05:11:30|207719.1|207569.1|207718.4|207568.4|207719.6|207569.6|207718.4|207568.4|7
1637298700000|2021-11-19 05:11:40|207718.1|207568.1|207717.4|207567.4|207720.6|207570.6|207716|207566|13
1637298710000|2021-11-19 05:11:50|207719|207569|207718.6|207568.6|207719|207569|207718.3|207568.3|3
1637298720000|2021-11-19 05:12:00|207718.2|207568.2|207718.8|207568.8|207723.9|207573.9|207718.2|207568.2|9
1637298730000|2021-11-19 05:12:10|207718.7|207568.7|207714.3|207564.3|207719.8|207569.8|207713.4|207563.4|15
1637298740000|2021-11-19 05:12:20|207714|207564|207713.5|207563.5|207714.3|207564.3|207713.5|207563.5|8
1637298750000|2021-11-19 05:12:30|207713.4|207563.4|207718.7|207568.7|207721.3|207571.3|207713.4|207563.4|8
1637298760000|2021-11-19 05:12:40|207718.2|207568.2|207712.9|207562.9|207718.4|207568.4|207712.9|207562.9|9
1637298770000|2021-11-19 05:12:50|207712.5|207562.5|207712.2|207562.2|207712.5|207562.5|207712.2|207562.2|4
1637298780000|2021-11-19 05:13:00|207712.1|207562.1|207713.8|207563.8|207724|207574|207712.1|207562.1|13
1637298790000|2021-11-19 05:13:10|207714.4|207564.4|207713.9|207563.9|207715.3|207565.3|207713.9|207563.9|7
1637298800000|2021-11-19 05:13:20|207713.7|207563.7|207711|207561|207713.7|207563.7|207711|207561|7
1637298810000|2021-11-19 05:13:30|207711.1|207561.1|207715.2|207565.2|207720|207570|207711.1|207561.1|9
1637298820000|2021-11-19 05:13:40|207715.8|207565.8|207715.8|207565.8|207716.3|207566.3|207715.8|207565.8|3
1637298830000|2021-11-19 05:13:50|207711.8|207561.8|207717.8|207567.8|207720.7|207570.7|207711.1|207561.1|8
1637298840000|2021-11-19 05:14:00|207720.6|207570.6|207714.8|207564.8|207720.6|207570.6|207714.8|207564.8|4
1637298850000|2021-11-19 05:14:10|207715.8|207565.8|207714.6|207564.6|207724.5|207574.5|207714.6|207564.6|6
1637298860000|2021-11-19 05:14:20|207715.2|207565.2|207713.7|207563.7|207716.4|207566.4|207711.5|207561.5|14
1637298870000|2021-11-19 05:14:30|207711.1|207561.1|207711.1|207561.1|207711.3|207561.3|207710.6|207560.6|6
1637298880000|2021-11-19 05:14:40|207711.9|207561.9|207714.5|207564.5|207719.5|207569.5|207711.4|207561.4|13
1637298890000|2021-11-19 05:14:50|207714.9|207564.9|207714.9|207564.9|207717|207567|207712.8|207562.8|11
1637298900000|2021-11-19 05:15:00|207713.8|207563.8|207710.5|207560.5|207713.8|207563.8|207709.5|207559.5|7
1637298910000|2021-11-19 05:15:10|207711.1|207561.1|207713.4|207563.4|207717.6|207567.6|207710.9|207560.9|8
1637298920000|2021-11-19 05:15:20|207712.2|207562.2|207714.2|207564.2|207715.1|207565.1|207712.2|207562.2|13
1637298930000|2021-11-19 05:15:30|207721.9|207571.9|207716.4|207566.4|207721.9|207571.9|207716.1|207566.1|4
1637298940000|2021-11-19 05:15:40|207718|207568|207717.1|207567.1|207718|207568|207716.8|207566.8|3
1637298950000|2021-11-19 05:15:50|207723.6|207573.6|207720.5|207570.5|207725.5|207575.5|207720.5|207570.5|5
1637298960000|2021-11-19 05:16:00|207717.3|207567.3|207717.7|207567.7|207721|207571|207711.1|207561.1|5
1637298970000|2021-11-19 05:16:10|207716.5|207566.5|207723.3|207573.3|207723.8|207573.8|207715.2|207565.2|11
1637298980000|2021-11-19 05:16:20|207724.2|207574.2|207717.9|207567.9|207724.2|207574.2|207717.9|207567.9|4
1637298990000|2021-11-19 05:16:30|207719.5|207569.5|207725|207575|207725|207575|207718.7|207568.7|5
1637299000000|2021-11-19 05:16:40|207722.5|207572.5|207716.8|207566.8|207728|207578|207716.8|207566.8|7
1637299010000|2021-11-19 05:16:50|207716.4|207566.4|207725.6|207575.6|207725.6|207575.6|207710.6|207560.6|7
1637299020000|2021-11-19 05:17:00|207720.4|207570.4|207720.6|207570.6|207723|207573|207718.2|207568.2|11
1637299030000|2021-11-19 05:17:10|207721|207571|207717.4|207567.4|207723.3|207573.3|207717.4|207567.4|9
1637299040000|2021-11-19 05:17:20|207717.3|207567.3|207719.5|207569.5|207722.4|207572.4|207717.3|207567.3|9
1637299050000|2021-11-19 05:17:30|207718.9|207568.9|207716.1|207566.1|207718.9|207568.9|207712.8|207562.8|7
1637299060000|2021-11-19 05:17:40|207716.4|207566.4|207717.2|207567.2|207723.6|207573.6|207716.4|207566.4|11
1637299070000|2021-11-19 05:17:50|207718|207568|207715.9|207565.9|207718|207568|207715.9|207565.9|4
1637299080000|2021-11-19 05:18:00|207716.9|207566.9|207716.2|207566.2|207719|207569|207714.8|207564.8|9
1637299090000|2021-11-19 05:18:10|207714.6|207564.6|207718.8|207568.8|207721.4|207571.4|207714.6|207564.6|9
1637299100000|2021-11-19 05:18:20|207719.2|207569.2|207719.2|207569.2|207719.6|207569.6|207718.2|207568.2|5
1637299110000|2021-11-19 05:18:30|207718.4|207568.4|207718.9|207568.9|207719.3|207569.3|207717.1|207567.1|10
1637299120000|2021-11-19 05:18:40|207719.4|207569.4|207719.4|207569.4|207721.5|207571.5|207717.1|207567.1|15
1637299130000|2021-11-19 05:18:50|207718.9|207568.9|207718.6|207568.6|207719.5|207569.5|207718.2|207568.2|6
1637299140000|2021-11-19 05:19:00|207718.7|207568.7|207716.7|207566.7|207718.8|207568.8|207715.9|207565.9|10
1637299150000|2021-11-19 05:19:10|207716.8|207566.8|207719.8|207569.8|207722.8|207572.8|207716.2|207566.2|9
1637299160000|2021-11-19 05:19:20|207719.9|207569.9|207719.3|207569.3|207721.7|207571.7|207719.2|207569.2|11
1637299170000|2021-11-19 05:19:30|207719.1|207569.1|207718.5|207568.5|207720.9|207570.9|207717.1|207567.1|9
1637299180000|2021-11-19 05:19:40|207718|207568|207721.4|207571.4|207723.4|207573.4|207717.9|207567.9|11
1637299190000|2021-11-19 05:19:50|207719.9|207569.9|207715.6|207565.6|207720.9|207570.9|207715.6|207565.6|10
1637299200000|2021-11-19 05:20:00|207715.5|207565.5|207718.6|207568.6|207720.8|207570.8|207713.6|207563.6|9
1637299210000|2021-11-19 05:20:10|207718.2|207568.2|207717.8|207567.8|207718.4|207568.4|207716.1|207566.1|11
1637299220000|2021-11-19 05:20:20|207718.9|207568.9|207719.2|207569.2|207722.5|207572.5|207718.4|207568.4|12
1637299230000|2021-11-19 05:20:30|207718.8|207568.8|207719|207569|207722.7|207572.7|207717.7|207567.7|12
1637299240000|2021-11-19 05:20:40|207718.4|207568.4|207716.4|207566.4|207718.4|207568.4|207716.4|207566.4|10
1637299250000|2021-11-19 05:20:50|207716.6|207566.6|207719.9|207569.9|207721.6|207571.6|207716.6|207566.6|11
1637299260000|2021-11-19 05:21:00|207719.5|207569.5|207716.1|207566.1|207719.9|207569.9|207716|207566|9
1637299270000|2021-11-19 05:21:10|207716.2|207566.2|207719.6|207569.6|207725.3|207575.3|207716.2|207566.2|11
1637299280000|2021-11-19 05:21:20|207722|207572|207721.2|207571.2|207722|207572|207720.3|207570.3|7
1637299290000|2021-11-19 05:21:30|207721|207571|207725|207575|207727.1|207577.1|207720.7|207570.7|8
1637299300000|2021-11-19 05:21:40|207725.2|207575.2|207725.2|207575.2|207725.2|207575.2|207723.7|207573.7|8
1637299310000|2021-11-19 05:21:50|207723.6|207573.6|207727.1|207577.1|207727.6|207577.6|207723.6|207573.6|3
1637299320000|2021-11-19 05:22:00|207720.6|207570.6|207727|207577|207727|207577|207720.6|207570.6|10
1637299330000|2021-11-19 05:22:10|207725.5|207575.5|207716|207566|207725.5|207575.5|207715.3|207565.3|17
1637299340000|2021-11-19 05:22:20|207716.5|207566.5|207716.1|207566.1|207716.5|207566.5|207715.1|207565.1|5
1637299350000|2021-11-19 05:22:30|207716.2|207566.2|207717.7|207567.7|207719.2|207569.2|207716.2|207566.2|7
1637299360000|2021-11-19 05:22:40|207718.5|207568.5|207714.8|207564.8|207718.5|207568.5|207714.8|207564.8|4
1637299370000|2021-11-19 05:22:50|207717.8|207567.8|207714.2|207564.2|207717.8|207567.8|207713.8|207563.8|7
1637299380000|2021-11-19 05:23:00|207717.8|207567.8|207720.7|207570.7|207724.1|207574.1|207717.8|207567.8|6
1637299390000|2021-11-19 05:23:10|207721.3|207571.3|207721.5|207571.5|207721.9|207571.9|207721.2|207571.2|4
1637299400000|2021-11-19 05:23:20|207724.8|207574.8|207715.6|207565.6|207724.8|207574.8|207715.6|207565.6|4
1637299410000|2021-11-19 05:23:30|207711.7|207561.7|207711.9|207561.9|207712.5|207562.5|207710.8|207560.8|8
1637299420000|2021-11-19 05:23:40|207713.6|207563.6|207719.2|207569.2|207721.9|207571.9|207713.6|207563.6|5
1637299430000|2021-11-19 05:23:50|207717.6|207567.6|207720.7|207570.7|207720.7|207570.7|207716.5|207566.5|7
1637299440000|2021-11-19 05:24:00|207717.1|207567.1|207714.5|207564.5|207721.2|207571.2|207714|207564|10
1637299450000|2021-11-19 05:24:10|207719.1|207569.1|207716|207566|207719.1|207569.1|207715.4|207565.4|8
1637299460000|2021-11-19 05:24:20|207715.1|207565.1|207712.1|207562.1|207720.8|207570.8|207712.1|207562.1|11
1637299470000|2021-11-19 05:24:30|207711.9|207561.9|207711.9|207561.9|207711.9|207561.9|207711.3|207561.3|9
1637299480000|2021-11-19 05:24:40|207712.2|207562.2|207709.3|207559.3|207714.3|207564.3|207707.7|207557.7|7
1637299490000|2021-11-19 05:24:50|207709.2|207559.2|207716|207566|207720.3|207570.3|207709.2|207559.2|9
1637299500000|2021-11-19 05:25:00|207716.1|207566.1|207689.4|207539.4|207716.4|207566.4|207685.7|207535.7|15
1637299510000|2021-11-19 05:25:10|207694.4|207544.4|207687|207537|207694.4|207544.4|207687|207537|8
1637299520000|2021-11-19 05:25:20|207688.8|207538.8|207688|207538|207688.8|207538.8|207688|207538|5
1637299530000|2021-11-19 05:25:30|207687.4|207537.4|207692.7|207542.7|207695.4|207545.4|207686.6|207536.6|7
1637299540000|2021-11-19 05:25:40|207692.2|207542.2|207695.1|207545.1|207695.1|207545.1|207690.5|207540.5|6
1637299550000|2021-11-19 05:25:50|207694.3|207544.3|207690.6|207540.6|207698.6|207548.6|207690.6|207540.6|5
1637299560000|2021-11-19 05:26:00|207691.8|207541.8|207675.3|207525.3|207696.2|207546.2|207675.3|207525.3|16
1637299570000|2021-11-19 05:26:10|207676.6|207526.6|207673.7|207523.7|207676.6|207526.6|207672.7|207522.7|12
1637299580000|2021-11-19 05:26:20|207681.8|207531.8|207678.6|207528.6|207681.8|207531.8|207678.5|207528.5|9
1637299590000|2021-11-19 05:26:30|207677|207527|207675.3|207525.3|207679.3|207529.3|207674.8|207524.8|10
1637299600000|2021-11-19 05:26:40|207675.1|207525.1|207676.5|207526.5|207676.8|207526.8|207675.1|207525.1|8
1637299610000|2021-11-19 05:26:50|207676.6|207526.6|207680.2|207530.2|207682.2|207532.2|207676.6|207526.6|5
1637299620000|2021-11-19 05:27:00|207680.8|207530.8|207677.2|207527.2|207680.8|207530.8|207677.2|207527.2|3
1637299630000|2021-11-19 05:27:10|207678.5|207528.5|207676.3|207526.3|207678.5|207528.5|207676.3|207526.3|5
1637299640000|2021-11-19 05:27:20|207676.9|207526.9|207674.7|207524.7|207676.9|207526.9|207672.8|207522.8|7
1637299650000|2021-11-19 05:27:30|207675.1|207525.1|207674.9|207524.9|207675.9|207525.9|207672.9|207522.9|10
1637299660000|2021-11-19 05:27:40|207672.5|207522.5|207668.9|207518.9|207672.5|207522.5|207668|207518|8
1637299670000|2021-11-19 05:27:50|207669|207519|207669.7|207519.7|207670.8|207520.8|207668.8|207518.8|10
1637299680000|2021-11-19 05:28:00|207669.6|207519.6|207674.5|207524.5|207674.5|207524.5|207668.8|207518.8|8
1637299690000|2021-11-19 05:28:10|207669.6|207519.6|207667|207517|207670.3|207520.3|207665.6|207515.6|7
1637299700000|2021-11-19 05:28:20|207667.4|207517.4|207666.5|207516.5|207667.7|207517.7|207661.4|207511.4|11
1637299710000|2021-11-19 05:28:30|207666.6|207516.6|207667.2|207517.2|207667.2|207517.2|207666.4|207516.4|6
1637299720000|2021-11-19 05:28:40|207669|207519|207668.9|207518.9|207669|207519|207664.3|207514.3|7
1637299730000|2021-11-19 05:28:50|207668.6|207518.6|207667.4|207517.4|207669.3|207519.3|207667.4|207517.4|10
1637299740000|2021-11-19 05:29:00|207667.3|207517.3|207669|207519|207670|207520|207667.3|207517.3|6
1637299750000|2021-11-19 05:29:10|207668.8|207518.8|207670.2|207520.2|207670.9|207520.9|207667.4|207517.4|7
1637299760000|2021-11-19 05:29:20|207670|207520|207667|207517|207670|207520|207665.2|207515.2|7
1637299770000|2021-11-19 05:29:30|207666.8|207516.8|207667.1|207517.1|207668|207518|207666.1|207516.1|6
1637299780000|2021-11-19 05:29:40|207666.6|207516.6|207669.4|207519.4|207669.4|207519.4|207666.1|207516.1|6
1637299790000|2021-11-19 05:29:50|207669.9|207519.9|207668.1|207518.1|207669.9|207519.9|207668.1|207518.1|6
1637299800000|2021-11-19 05:30:00|207665.1|207515.1|207667.7|207517.7|207668.9|207518.9|207665.1|207515.1|7
1637299810000|2021-11-19 05:30:10|207665.8|207515.8|207672.1|207522.1|207672.1|207522.1|207665.8|207515.8|7
1637299820000|2021-11-19 05:30:20|207671.8|207521.8|207666.2|207516.2|207671.8|207521.8|207657.4|207507.4|9
1637299830000|2021-11-19 05:30:30|207667.2|207517.2|207673.6|207523.6|207673.6|207523.6|207666.3|207516.3|6
1637299840000|2021-11-19 05:30:40|207670.8|207520.8|207668.4|207518.4|207670.8|207520.8|207667.7|207517.7|12
1637299850000|2021-11-19 05:30:50|207669|207519|207672.5|207522.5|207672.5|207522.5|207667.8|207517.8|11
1637299860000|2021-11-19 05:31:00|207672.6|207522.6|207669.2|207519.2|207676|207526|207669.2|207519.2|11
1637299870000|2021-11-19 05:31:10|207670.9|207520.9|207670.7|207520.7|207670.9|207520.9|207668.1|207518.1|12
1637299880000|2021-11-19 05:31:20|207671.4|207521.4|207670.8|207520.8|207671.7|207521.7|207670.8|207520.8|9
1637299890000|2021-11-19 05:31:30|207672|207522|207669|207519|207672.5|207522.5|207666.9|207516.9|11
1637299900000|2021-11-19 05:31:40|207668.4|207518.4|207667.8|207517.8|207668.4|207518.4|207660.1|207510.1|6
1637299910000|2021-11-19 05:31:50|207668.1|207518.1|207668.6|207518.6|207672|207522|207668.1|207518.1|13
1637299920000|2021-11-19 05:32:00|207668.8|207518.8|207671.3|207521.3|207671.5|207521.5|207668.4|207518.4|9
1637299930000|2021-11-19 05:32:10|207670.1|207520.1|207668|207518|207670.2|207520.2|207665.2|207515.2|21
1637299940000|2021-11-19 05:32:20|207668.2|207518.2|207666.1|207516.1|207668.2|207518.2|207665|207515|12
1637299950000|2021-11-19 05:32:30|207665.1|207515.1|207669.5|207519.5|207669.5|207519.5|207665.1|207515.1|14
1637299960000|2021-11-19 05:32:40|207669.1|207519.1|207671.5|207521.5|207671.5|207521.5|207669.1|207519.1|4
1637299970000|2021-11-19 05:32:50|207671.1|207521.1|207668.7|207518.7|207671.1|207521.1|207668.7|207518.7|9
1637299980000|2021-11-19 05:33:00|207668.1|207518.1|207666.3|207516.3|207668.1|207518.1|207663|207513|11
1637299990000|2021-11-19 05:33:10|207666.2|207516.2|207667.4|207517.4|207667.4|207517.4|207666.2|207516.2|11
1637300000000|2021-11-19 05:33:20|207670.2|207520.2|207668.6|207518.6|207670.2|207520.2|207668.6|207518.6|6
1637300010000|2021-11-19 05:33:30|207668.5|207518.5|207669.8|207519.8|207669.8|207519.8|207667.9|207517.9|7
1637300020000|2021-11-19 05:33:40|207671.7|207521.7|207669.2|207519.2|207671.8|207521.8|207666.6|207516.6|15
1637300030000|2021-11-19 05:33:50|207668.8|207518.8|207670|207520|207670.2|207520.2|207667|207517|20
1637300040000|2021-11-19 05:34:00|207669.7|207519.7|207668.1|207518.1|207669.7|207519.7|207665.4|207515.4|15
1637300050000|2021-11-19 05:34:10|207668.3|207518.3|207667.1|207517.1|207669.5|207519.5|207666.3|207516.3|14
1637300060000|2021-11-19 05:34:20|207667.5|207517.5|207667.7|207517.7|207667.9|207517.9|207664.3|207514.3|10
1637300070000|2021-11-19 05:34:30|207668.2|207518.2|207666.4|207516.4|207668.2|207518.2|207665.2|207515.2|9
1637300080000|2021-11-19 05:34:40|207671.2|207521.2|207666.8|207516.8|207671.2|207521.2|207663.7|207513.7|16
1637300090000|2021-11-19 05:34:50|207667|207517|207667.6|207517.6|207667.6|207517.6|207665.8|207515.8|7
1637300100000|2021-11-19 05:35:00|207666.2|207516.2|207666.5|207516.5|207666.5|207516.5|207664.1|207514.1|7
1637300110000|2021-11-19 05:35:10|207669|207519|207665.6|207515.6|207669.1|207519.1|207665|207515|12
1637300120000|2021-11-19 05:35:20|207666|207516|207667.9|207517.9|207669.5|207519.5|207666|207516|7
1637300130000|2021-11-19 05:35:30|207664.4|207514.4|207669.5|207519.5|207669.8|207519.8|207664.4|207514.4|6
1637300140000|2021-11-19 05:35:40|207670.2|207520.2|207669.9|207519.9|207670.3|207520.3|207669.2|207519.2|5
1637300150000|2021-11-19 05:35:50|207669.5|207519.5|207667.6|207517.6|207669.8|207519.8|207667.3|207517.3|12
1637300160000|2021-11-19 05:36:00|207668|207518|207664|207514|207668|207518|207663.6|207513.6|7
1637300170000|2021-11-19 05:36:10|207665.9|207515.9|207666.4|207516.4|207667.1|207517.1|207665.9|207515.9|7
1637300180000|2021-11-19 05:36:20|207667|207517|207664.8|207514.8|207668.3|207518.3|207664.3|207514.3|10
1637300190000|2021-11-19 05:36:30|207664.7|207514.7|207666.8|207516.8|207667.6|207517.6|207664.7|207514.7|13
1637300200000|2021-11-19 05:36:40|207667.4|207517.4|207668.3|207518.3|207668.4|207518.4|207665.6|207515.6|9
1637300210000|2021-11-19 05:36:50|207669.4|207519.4|207669.3|207519.3|207669.8|207519.8|207669.3|207519.3|8
1637300220000|2021-11-19 05:37:00|207669.4|207519.4|207666|207516|207669.4|207519.4|207661.5|207511.5|9
1637300230000|2021-11-19 05:37:10|207665.9|207515.9|207665.8|207515.8|207667.3|207517.3|207665|207515|10
1637300240000|2021-11-19 05:37:20|207664.4|207514.4|207665.3|207515.3|207666.6|207516.6|207664.4|207514.4|5
1637300250000|2021-11-19 05:37:30|207665.9|207515.9|207666.7|207516.7|207666.7|207516.7|207660.4|207510.4|8
1637300260000|2021-11-19 05:37:40|207664.9|207514.9|207667.9|207517.9|207668.4|207518.4|207664.9|207514.9|7
1637300270000|2021-11-19 05:37:50|207668|207518|207670.2|207520.2|207672.3|207522.3|207668|207518|9
1637300280000|2021-11-19 05:38:00|207670.4|207520.4|207669.6|207519.6|207671.7|207521.7|207669.6|207519.6|4
1637300290000|2021-11-19 05:38:10|207664.5|207514.5|207665.9|207515.9|207665.9|207515.9|207660.7|207510.7|13
1637300300000|2021-11-19 05:38:20|207668.2|207518.2|207667|207517|207668.6|207518.6|207666.2|207516.2|9
1637300310000|2021-11-19 05:38:30|207667.8|207517.8|207668.2|207518.2|207668.2|207518.2|207667.2|207517.2|4
1637300320000|2021-11-19 05:38:40|207667.9|207517.9|207665.4|207515.4|207668.3|207518.3|207661.3|207511.3|10
1637300330000|2021-11-19 05:38:50|207665.9|207515.9|207666.8|207516.8|207667|207517|207664.6|207514.6|11
1637300340000|2021-11-19 05:39:00|207666.4|207516.4|207642.8|207492.8|207668.5|207518.5|207642|207492|12
1637300350000|2021-11-19 05:39:10|207643.1|207493.1|207643.2|207493.2|207643.9|207493.9|207641.3|207491.3|7
1637300360000|2021-11-19 05:39:20|207645.5|207495.5|207643.6|207493.6|207645.5|207495.5|207643.6|207493.6|6
1637300370000|2021-11-19 05:39:30|207644.2|207494.2|207641.7|207491.7|207644.8|207494.8|207641.6|207491.6|9
1637300380000|2021-11-19 05:39:40|207642.2|207492.2|207662.5|207512.5|207663.6|207513.6|207642.2|207492.2|10
1637300390000|2021-11-19 05:39:50|207661.7|207511.7|207654.1|207504.1|207662.7|207512.7|207652.5|207502.5|15
1637300400000|2021-11-19 05:40:00|207650.8|207500.8|207654.9|207504.9|207659.5|207509.5|207650.8|207500.8|19
1637300410000|2021-11-19 05:40:10|207655.8|207505.8|207640.5|207490.5|207655.8|207505.8|207640.5|207490.5|20
1637300420000|2021-11-19 05:40:20|207647.4|207497.4|207640.8|207490.8|207653.4|207503.4|207640.8|207490.8|14
1637300430000|2021-11-19 05:40:30|207642|207492|207640.6|207490.6|207642.2|207492.2|207639.8|207489.8|15
1637300440000|2021-11-19 05:40:40|207640.2|207490.2|207634.5|207484.5|207640.2|207490.2|207631.3|207481.3|13
1637300450000|2021-11-19 05:40:50|207634.9|207484.9|207634.5|207484.5|207634.9|207484.9|207634.3|207484.3|8
1637300460000|2021-11-19 05:41:00|207634.3|207484.3|207624.2|207474.2|207634.3|207484.3|207624.2|207474.2|14
1637300470000|2021-11-19 05:41:10|207624.5|207474.5|207627.2|207477.2|207628.7|207478.7|207624.5|207474.5|15
1637300480000|2021-11-19 05:41:20|207626.7|207476.7|207626.7|207476.7|207627.4|207477.4|207626.5|207476.5|8
1637300490000|2021-11-19 05:41:30|207626.9|207476.9|207626.6|207476.6|207628.2|207478.2|207626.3|207476.3|11
1637300500000|2021-11-19 05:41:40|207626|207476|207625.8|207475.8|207627.1|207477.1|207624.1|207474.1|7
1637300510000|2021-11-19 05:41:50|207626.2|207476.2|207624.7|207474.7|207630.3|207480.3|207624.7|207474.7|13
1637300520000|2021-11-19 05:42:00|207625.2|207475.2|207623.3|207473.3|207625.2|207475.2|207623.1|207473.1|10
1637300530000|2021-11-19 05:42:10|207622.8|207472.8|207624.3|207474.3|207624.5|207474.5|207622.7|207472.7|13
1637300540000|2021-11-19 05:42:20|207626.2|207476.2|207626.8|207476.8|207629.2|207479.2|207626.2|207476.2|12
1637300550000|2021-11-19 05:42:30|207626.7|207476.7|207627.1|207477.1|207627.5|207477.5|207626.5|207476.5|6
1637300560000|2021-11-19 05:42:40|207628.8|207478.8|207626.9|207476.9|207628.8|207478.8|207626.9|207476.9|7
1637300570000|2021-11-19 05:42:50|207627.9|207477.9|207627.5|207477.5|207628.5|207478.5|207627.5|207477.5|4
1637300580000|2021-11-19 05:43:00|207626.8|207476.8|207626.2|207476.2|207630.3|207480.3|207625.3|207475.3|12
1637300590000|2021-11-19 05:43:10|207629.6|207479.6|207628.1|207478.1|207630.4|207480.4|207627.7|207477.7|10
1637300600000|2021-11-19 05:43:20|207628|207478|207628.1|207478.1|207629.7|207479.7|207628|207478|10
1637300610000|2021-11-19 05:43:30|207627.9|207477.9|207625.5|207475.5|207628.7|207478.7|207625.4|207475.4|11
1637300620000|2021-11-19 05:43:40|207625.4|207475.4|207626.6|207476.6|207627.3|207477.3|207625.4|207475.4|5
1637300630000|2021-11-19 05:43:50|207627.8|207477.8|207626|207476|207627.8|207477.8|207624.7|207474.7|8
1637300640000|2021-11-19 05:44:00|207626.7|207476.7|207623.6|207473.6|207626.7|207476.7|207623.6|207473.6|7
1637300650000|2021-11-19 05:44:10|207624.2|207474.2|207626|207476|207628.7|207478.7|207624.2|207474.2|5
1637300660000|2021-11-19 05:44:20|207626.8|207476.8|207626.2|207476.2|207626.8|207476.8|207625.8|207475.8|8
1637300670000|2021-11-19 05:44:30|207626.3|207476.3|207627.8|207477.8|207628.3|207478.3|207625.7|207475.7|7
1637300680000|2021-11-19 05:44:40|207627.1|207477.1|207624.8|207474.8|207627.7|207477.7|207624.8|207474.8|4
1637300690000|2021-11-19 05:44:50|207624.4|207474.4|207624.3|207474.3|207626.3|207476.3|207624.2|207474.2|11
1637300700000|2021-11-19 05:45:00|207625.1|207475.1|207622.5|207472.5|207625.1|207475.1|207622.5|207472.5|11
1637300710000|2021-11-19 05:45:10|207622.4|207472.4|207625.2|207475.2|207625.5|207475.5|207622.4|207472.4|10
1637300720000|2021-11-19 05:45:20|207625.7|207475.7|207624.9|207474.9|207625.9|207475.9|207624.7|207474.7|6
1637300730000|2021-11-19 05:45:30|207625.9|207475.9|207626.1|207476.1|207626.5|207476.5|207625.6|207475.6|6
1637300740000|2021-11-19 05:45:40|207625.9|207475.9|207626|207476|207626.9|207476.9|207625.9|207475.9|6
1637300750000|2021-11-19 05:45:50|207626.8|207476.8|207629.8|207479.8|207629.8|207479.8|207626.3|207476.3|15
1637300760000|2021-11-19 05:46:00|207629.5|207479.5|207628|207478|207629.9|207479.9|207626|207476|13
1637300770000|2021-11-19 05:46:10|207628.2|207478.2|207625.4|207475.4|207629.1|207479.1|207625.3|207475.3|16
1637300780000|2021-11-19 05:46:20|207626|207476|207628.6|207478.6|207628.6|207478.6|207624.4|207474.4|7
1637300790000|2021-11-19 05:46:30|207628.5|207478.5|207626.8|207476.8|207629.4|207479.4|207626.1|207476.1|15
1637300800000|2021-11-19 05:46:40|207626.6|207476.6|207627.3|207477.3|207627.9|207477.9|207624.1|207474.1|12
1637300810000|2021-11-19 05:46:50|207628|207478|207628.2|207478.2|207629.9|207479.9|207627.2|207477.2|15
1637300820000|2021-11-19 05:47:00|207627.2|207477.2|207628.7|207478.7|207628.8|207478.8|207626.6|207476.6|9
1637300830000|2021-11-19 05:47:10|207626.1|207476.1|207626.5|207476.5|207628.8|207478.8|207626.1|207476.1|13
1637300840000|2021-11-19 05:47:20|207626.4|207476.4|207623.6|207473.6|207626.4|207476.4|207623.3|207473.3|18
1637300850000|2021-11-19 05:47:30|207624|207474|207623.6|207473.6|207624|207474|207622.1|207472.1|7
1637300860000|2021-11-19 05:47:40|207623.1|207473.1|207624|207474|207626|207476|207622.6|207472.6|7
1637300870000|2021-11-19 05:47:50|207625.7|207475.7|207626.2|207476.2|207626.4|207476.4|207623.3|207473.3|12
1637300880000|2021-11-19 05:48:00|207625.8|207475.8|207623.3|207473.3|207625.8|207475.8|207623.2|207473.2|12
1637300890000|2021-11-19 05:48:10|207622.9|207472.9|207623.9|207473.9|207625.2|207475.2|207622.6|207472.6|10
1637300900000|2021-11-19 05:48:20|207625|207475|207624.8|207474.8|207625.6|207475.6|207624.4|207474.4|11
1637300910000|2021-11-19 05:48:30|207624.1|207474.1|207627.7|207477.7|207627.7|207477.7|207623.2|207473.2|17
1637300920000|2021-11-19 05:48:40|207628.2|207478.2|207627.2|207477.2|207630.3|207480.3|207627.2|207477.2|14
1637300930000|2021-11-19 05:48:50|207627.1|207477.1|207628|207478|207628.7|207478.7|207627|207477|10
1637300940000|2021-11-19 05:49:00|207628.2|207478.2|207626|207476|207629.3|207479.3|207625.6|207475.6|16
1637300950000|2021-11-19 05:49:10|207625.4|207475.4|207626.5|207476.5|207627.6|207477.6|207624.9|207474.9|17
1637300960000|2021-11-19 05:49:20|207626.4|207476.4|207626.8|207476.8|207627.8|207477.8|207625.6|207475.6|12
1637300970000|2021-11-19 05:49:30|207627.2|207477.2|207626.4|207476.4|207629.2|207479.2|207626.4|207476.4|17
1637300980000|2021-11-19 05:49:40|207626.3|207476.3|207627|207477|207628|207478|207625.2|207475.2|14
1637300990000|2021-11-19 05:49:50|207627.8|207477.8|207629.2|207479.2|207629.2|207479.2|207626.7|207476.7|11
1637301000000|2021-11-19 05:50:00|207629.4|207479.4|207626.8|207476.8|207629.5|207479.5|207626.8|207476.8|9
1637301010000|2021-11-19 05:50:10|207627.4|207477.4|207623.6|207473.6|207627.4|207477.4|207623.6|207473.6|11
1637301020000|2021-11-19 05:50:20|207624|207474|207625.9|207475.9|207627|207477|207623|207473|7
1637301030000|2021-11-19 05:50:30|207626.1|207476.1|207623.8|207473.8|207626.1|207476.1|207623.8|207473.8|5
1637301040000|2021-11-19 05:50:40|207624.5|207474.5|207625.2|207475.2|207625.7|207475.7|207623.4|207473.4|10
1637301050000|2021-11-19 05:50:50|207625.4|207475.4|207622.7|207472.7|207625.4|207475.4|207622.7|207472.7|7
1637301060000|2021-11-19 05:51:00|207622.8|207472.8|207622.1|207472.1|207622.8|207472.8|207622.1|207472.1|4
1637301070000|2021-11-19 05:51:10|207624.6|207474.6|207622.9|207472.9|207624.6|207474.6|207622.9|207472.9|6
1637301080000|2021-11-19 05:51:20|207623.1|207473.1|207620.4|207470.4|207623.8|207473.8|207620.4|207470.4|5
1637301090000|2021-11-19 05:51:30|207625.2|207475.2|207622|207472|207625.2|207475.2|207621.7|207471.7|9
1637301100000|2021-11-19 05:51:40|207623|207473|207622.6|207472.6|207624.2|207474.2|207622.1|207472.1|6
1637301110000|2021-11-19 05:51:50|207622.4|207472.4|207625.1|207475.1|207625.2|207475.2|207621.8|207471.8|7
1637301120000|2021-11-19 05:52:00|207625.5|207475.5|207624.2|207474.2|207628.4|207478.4|207624.2|207474.2|6
1637301130000|2021-11-19 05:52:10|207623.4|207473.4|207625.1|207475.1|207626.6|207476.6|207621.1|207471.1|11
1637301140000|2021-11-19 05:52:20|207625.5|207475.5|207625.3|207475.3|207627|207477|207625.1|207475.1|9
1637301150000|2021-11-19 05:52:30|207627.4|207477.4|207626.8|207476.8|207627.5|207477.5|207625.9|207475.9|4
1637301160000|2021-11-19 05:52:40|207624.3|207474.3|207625.3|207475.3|207627|207477|207624.3|207474.3|11
1637301170000|2021-11-19 05:52:50|207622.4|207472.4|207623.8|207473.8|207627.6|207477.6|207622.4|207472.4|5
1637301180000|2021-11-19 05:53:00|207627.9|207477.9|207628.2|207478.2|207628.2|207478.2|207626.6|207476.6|9
1637301190000|2021-11-19 05:53:10|207629.1|207479.1|207631.2|207481.2|207632.3|207482.3|207628|207478|13
1637301200000|2021-11-19 05:53:20|207632.2|207482.2|207630.4|207480.4|207632.6|207482.6|207629.1|207479.1|8
1637301210000|2021-11-19 05:53:30|207630.5|207480.5|207630.9|207480.9|207631|207481|207630.1|207480.1|6
1637301220000|2021-11-19 05:53:40|207629.9|207479.9|207630.1|207480.1|207631.6|207481.6|207629.3|207479.3|13
1637301230000|2021-11-19 05:53:50|207630.7|207480.7|207633.1|207483.1|207634.1|207484.1|207630.7|207480.7|11
1637301240000|2021-11-19 05:54:00|207633.8|207483.8|207629.1|207479.1|207633.8|207483.8|207629.1|207479.1|5
1637301250000|2021-11-19 05:54:10|207630|207480|207633.9|207483.9|207633.9|207483.9|207629.4|207479.4|13
1637301260000|2021-11-19 05:54:20|207633.7|207483.7|207631.5|207481.5|207633.7|207483.7|207627|207477|12
1637301270000|2021-11-19 05:54:30|207633.4|207483.4|207630.8|207480.8|207635.9|207485.9|207630.8|207480.8|10
1637301280000|2021-11-19 05:54:40|207630.1|207480.1|207631.7|207481.7|207632.9|207482.9|207629.9|207479.9|11
1637301290000|2021-11-19 05:54:50|207631.6|207481.6|207632.6|207482.6|207633.1|207483.1|207631|207481|8
1637301300000|2021-11-19 05:55:00|207631.7|207481.7|207630.2|207480.2|207632.3|207482.3|207630.2|207480.2|4
1637301310000|2021-11-19 05:55:10|207630.1|207480.1|207629.3|207479.3|207630.1|207480.1|207629.3|207479.3|3
1637301320000|2021-11-19 05:55:20|207627.4|207477.4|207631.2|207481.2|207631.9|207481.9|207627.4|207477.4|6
1637301330000|2021-11-19 05:55:30|207630.8|207480.8|207630.1|207480.1|207630.8|207480.8|207629.2|207479.2|6
1637301340000|2021-11-19 05:55:40|207630.6|207480.6|207630.2|207480.2|207632.9|207482.9|207630.2|207480.2|11
1637301350000|2021-11-19 05:55:50|207631.1|207481.1|207628.6|207478.6|207631.4|207481.4|207628.6|207478.6|6
1637301360000|2021-11-19 05:56:00|207627.6|207477.6|207629.4|207479.4|207629.7|207479.7|207627.6|207477.6|12
1637301370000|2021-11-19 05:56:10|207630.1|207480.1|207630.2|207480.2|207631|207481|207629.8|207479.8|9
1637301380000|2021-11-19 05:56:20|207629.7|207479.7|207631.8|207481.8|207631.8|207481.8|207629.6|207479.6|7
1637301390000|2021-11-19 05:56:30|207631.5|207481.5|207632.7|207482.7|207633.2|207483.2|207630.9|207480.9|7
1637301400000|2021-11-19 05:56:40|207633.1|207483.1|207631.1|207481.1|207633.3|207483.3|207631.1|207481.1|6
1637301410000|2021-11-19 05:56:50|207630.8|207480.8|207629.3|207479.3|207630.8|207480.8|207629.1|207479.1|6
1637301420000|2021-11-19 05:57:00|207628.6|207478.6|207628.6|207478.6|207630|207480|207628.6|207478.6|5
1637301430000|2021-11-19 05:57:10|207629.5|207479.5|207627.9|207477.9|207629.8|207479.8|207627.9|207477.9|6
1637301440000|2021-11-19 05:57:20|207630|207480|207630.2|207480.2|207632.3|207482.3|207629.5|207479.5|7
1637301450000|2021-11-19 05:57:30|207629.5|207479.5|207628.5|207478.5|207632.6|207482.6|207628.5|207478.5|11
1637301460000|2021-11-19 05:57:40|207628.4|207478.4|207628.3|207478.3|207631.1|207481.1|207628.3|207478.3|12
1637301470000|2021-11-19 05:57:50|207628.6|207478.6|207628.8|207478.8|207630.2|207480.2|207628.2|207478.2|9
1637301480000|2021-11-19 05:58:00|207628.3|207478.3|207628.7|207478.7|207628.8|207478.8|207628.2|207478.2|7
1637301490000|2021-11-19 05:58:10|207628.8|207478.8|207626|207476|207630.2|207480.2|207625.9|207475.9|12
1637301500000|2021-11-19 05:58:20|207626.4|207476.4|207627.2|207477.2|207628.1|207478.1|207626.4|207476.4|12
1637301510000|2021-11-19 05:58:30|207627.4|207477.4|207628.9|207478.9|207629|207479|207626.8|207476.8|8
1637301520000|2021-11-19 05:58:40|207628.6|207478.6|207631.5|207481.5|207632|207482|207628.6|207478.6|10
1637301530000|2021-11-19 05:58:50|207631|207481|207630.1|207480.1|207631|207481|207629.8|207479.8|5
1637301540000|2021-11-19 05:59:00|207630.7|207480.7|207630.9|207480.9|207631.8|207481.8|207630.4|207480.4|9
1637301550000|2021-11-19 05:59:10|207630.4|207480.4|207629.8|207479.8|207630.5|207480.5|207629.8|207479.8|5
1637301560000|2021-11-19 05:59:20|207628.1|207478.1|207627.1|207477.1|207628.1|207478.1|207626.1|207476.1|8
1637301570000|2021-11-19 05:59:30|207626.9|207476.9|207627.4|207477.4|207628.1|207478.1|207625.6|207475.6|9
1637301580000|2021-11-19 05:59:40|207627.1|207477.1|207631.8|207481.8|207632.4|207482.4|207626.9|207476.9|14
1637301590000|2021-11-19 05:59:50|207631.3|207481.3|207632.3|207482.3|207632.8|207482.8|207631.2|207481.2|10
1637301600000|2021-11-19 06:00:00|207632.2|207482.2|207627.7|207477.7|207632.4|207482.4|207627.7|207477.7|15
1637301610000|2021-11-19 06:00:10|207627.9|207477.9|207625.7|207475.7|207627.9|207477.9|207625.5|207475.5|14
1637301620000|2021-11-19 06:00:20|207625.6|207475.6|207593.3|207443.3|207627|207477|207592.1|207442.1|19
1637301630000|2021-11-19 06:00:30|207593|207443|207590.5|207440.5|207593.5|207443.5|207588.9|207438.9|15
1637301640000|2021-11-19 06:00:40|207589.3|207439.3|207591.4|207441.4|207591.4|207441.4|207589.3|207439.3|7
1637301650000|2021-11-19 06:00:50|207589.2|207439.2|207590.7|207440.7|207591.3|207441.3|207588.6|207438.6|13
1637301660000|2021-11-19 06:01:00|207591.5|207441.5|207594.5|207444.5|207594.5|207444.5|207591.5|207441.5|10
1637301670000|2021-11-19 06:01:10|207594.6|207444.6|207595.7|207445.7|207595.8|207445.8|207593.9|207443.9|10
1637301680000|2021-11-19 06:01:20|207596.2|207446.2|207596.8|207446.8|207597.4|207447.4|207595.7|207445.7|8
1637301690000|2021-11-19 06:01:30|207596.3|207446.3|207593.7|207443.7|207597.2|207447.2|207593.4|207443.4|10
1637301700000|2021-11-19 06:01:40|207593.6|207443.6|207595.5|207445.5|207595.5|207445.5|207593.6|207443.6|8
1637301710000|2021-11-19 06:01:50|207596|207446|207594.9|207444.9|207597.8|207447.8|207594|207444|9
1637301720000|2021-11-19 06:02:00|207594.5|207444.5|207591.6|207441.6|207595.4|207445.4|207591.2|207441.2|14
1637301730000|2021-11-19 06:02:10|207592|207442|207593.6|207443.6|207594.8|207444.8|207592|207442|7
1637301740000|2021-11-19 06:02:20|207593.7|207443.7|207591.5|207441.5|207593.7|207443.7|207589.2|207439.2|16
1637301750000|2021-11-19 06:02:30|207591.7|207441.7|207591.5|207441.5|207592.4|207442.4|207591.2|207441.2|8
1637301760000|2021-11-19 06:02:40|207591.4|207441.4|207590.9|207440.9|207591.4|207441.4|207588.8|207438.8|9
1637301770000|2021-11-19 06:02:50|207591.3|207441.3|207591.3|207441.3|207591.3|207441.3|207591|207441|3
1637301780000|2021-11-19 06:03:00|207591.1|207441.1|207591.2|207441.2|207593.2|207443.2|207591|207441|11
1637301790000|2021-11-19 06:03:10|207591.4|207441.4|207594.1|207444.1|207594.2|207444.2|207591.3|207441.3|8
1637301800000|2021-11-19 06:03:20|207592.5|207442.5|207590.3|207440.3|207592.7|207442.7|207589.7|207439.7|7
1637301810000|2021-11-19 06:03:30|207590|207440|207591|207441|207594.3|207444.3|207590|207440|9
1637301820000|2021-11-19 06:03:40|207591.5|207441.5|207593.5|207443.5|207593.9|207443.9|207591.5|207441.5|6
1637301830000|2021-11-19 06:03:50|207591.3|207441.3|207586.1|207436.1|207592.3|207442.3|207585.3|207435.3|14
1637301840000|2021-11-19 06:04:00|207586.6|207436.6|207587.4|207437.4|207587.8|207437.8|207585.6|207435.6|15
1637301850000|2021-11-19 06:04:10|207585.7|207435.7|207588.2|207438.2|207588.2|207438.2|207585.1|207435.1|8
1637301860000|2021-11-19 06:04:20|207587.6|207437.6|207593.4|207443.4|207593.4|207443.4|207587.4|207437.4|9
1637301870000|2021-11-19 06:04:30|207592.7|207442.7|207590.3|207440.3|207593.5|207443.5|207590.3|207440.3|16
1637301880000|2021-11-19 06:04:40|207590.4|207440.4|207588.5|207438.5|207590.4|207440.4|207588.1|207438.1|10
1637301890000|2021-11-19 06:04:50|207588.3|207438.3|207585.9|207435.9|207588.5|207438.5|207585.9|207435.9|13
1637301900000|2021-11-19 06:05:00|207586.1|207436.1|207587|207437|207587.1|207437.1|207585.5|207435.5|9
1637301910000|2021-11-19 06:05:10|207586.8|207436.8|207586.4|207436.4|207586.8|207436.8|207584.9|207434.9|15
1637301920000|2021-11-19 06:05:20|207590.6|207440.6|207589.2|207439.2|207590.6|207440.6|207589.2|207439.2|2
1637301930000|2021-11-19 06:05:30|207591.8|207441.8|207588.4|207438.4|207591.8|207441.8|207588.4|207438.4|12
1637301940000|2021-11-19 06:05:40|207588.5|207438.5|207591.2|207441.2|207591.4|207441.4|207588.3|207438.3|10
1637301950000|2021-11-19 06:05:50|207589.6|207439.6|207586.6|207436.6|207589.6|207439.6|207585.8|207435.8|9
1637301960000|2021-11-19 06:06:00|207585|207435|207583.7|207433.7|207585.6|207435.6|207581|207431|16
1637301970000|2021-11-19 06:06:10|207585.4|207435.4|207587|207437|207587|207437|207585.4|207435.4|8
1637301980000|2021-11-19 06:06:20|207587.1|207437.1|207587.4|207437.4|207589|207439|207585.3|207435.3|10
1637301990000|2021-11-19 06:06:30|207587.6|207437.6|207587.8|207437.8|207588.6|207438.6|207585.6|207435.6|9
1637302000000|2021-11-19 06:06:40|207586.9|207436.9|207588.4|207438.4|207588.4|207438.4|207586.9|207436.9|5
1637302010000|2021-11-19 06:06:50|207589|207439|207587.7|207437.7|207589|207439|207586.8|207436.8|7
1637302020000|2021-11-19 06:07:00|207587.6|207437.6|207590|207440|207590.8|207440.8|207587.6|207437.6|6
1637302030000|2021-11-19 06:07:10|207588.4|207438.4|207589.9|207439.9|207596|207446|207588.4|207438.4|17
1637302040000|2021-11-19 06:07:20|207589.5|207439.5|207587.3|207437.3|207590.7|207440.7|207587.3|207437.3|16
1637302050000|2021-11-19 06:07:30|207587.7|207437.7|207588.9|207438.9|207588.9|207438.9|207587.7|207437.7|6
1637302060000|2021-11-19 06:07:40|207588.6|207438.6|207588.8|207438.8|207590.6|207440.6|207588.6|207438.6|16
1637302070000|2021-11-19 06:07:50|207590.4|207440.4|207585.7|207435.7|207590.4|207440.4|207584.7|207434.7|10
1637302080000|2021-11-19 06:08:00|207586.4|207436.4|207584.8|207434.8|207586.4|207436.4|207582.9|207432.9|17
1637302090000|2021-11-19 06:08:10|207586.1|207436.1|207591.7|207441.7|207591.7|207441.7|207586.1|207436.1|14
1637302100000|2021-11-19 06:08:20|207590.9|207440.9|207588.3|207438.3|207594.9|207444.9|207588.3|207438.3|8
1637302110000|2021-11-19 06:08:30|207589.2|207439.2|207585.4|207435.4|207589.2|207439.2|207585.4|207435.4|8
1637302120000|2021-11-19 06:08:40|207586.5|207436.5|207588.7|207438.7|207588.7|207438.7|207582.7|207432.7|11
1637302130000|2021-11-19 06:08:50|207588.4|207438.4|207584.8|207434.8|207588.4|207438.4|207584.2|207434.2|9
1637302140000|2021-11-19 06:09:00|207585|207435|207586.9|207436.9|207590.6|207440.6|207584.4|207434.4|24
1637302150000|2021-11-19 06:09:10|207587.7|207437.7|207587.6|207437.6|207588.9|207438.9|207586.2|207436.2|12
1637302160000|2021-11-19 06:09:20|207587.1|207437.1|207588.1|207438.1|207588.4|207438.4|207587.1|207437.1|5
1637302170000|2021-11-19 06:09:30|207588.3|207438.3|207589.4|207439.4|207589.7|207439.7|207588.2|207438.2|7
1637302180000|2021-11-19 06:09:40|207590.8|207440.8|207591.1|207441.1|207591.1|207441.1|207588.6|207438.6|13
1637302190000|2021-11-19 06:09:50|207589.9|207439.9|207591.7|207441.7|207591.7|207441.7|207589.9|207439.9|12
1637302200000|2021-11-19 06:10:00|207591.6|207441.6|207591.4|207441.4|207591.6|207441.6|207589.8|207439.8|11
1637302210000|2021-11-19 06:10:10|207591.6|207441.6|207589|207439|207591.6|207441.6|207588.5|207438.5|14
1637302220000|2021-11-19 06:10:20|207589.3|207439.3|207590.7|207440.7|207590.7|207440.7|207587.7|207437.7|13
1637302230000|2021-11-19 06:10:30|207590.5|207440.5|207594.1|207444.1|207594.1|207444.1|207589.2|207439.2|14
1637302240000|2021-11-19 06:10:40|207594.2|207444.2|207594.9|207444.9|207595.1|207445.1|207594|207444|13
1637302250000|2021-11-19 06:10:50|207595.2|207445.2|207595|207445|207596.3|207446.3|207595|207445|7
1637302260000|2021-11-19 06:11:00|207595.2|207445.2|207592.5|207442.5|207595.2|207445.2|207591|207441|5
1637302270000|2021-11-19 06:11:10|207592.4|207442.4|207593.9|207443.9|207595|207445|207592|207442|8
1637302280000|2021-11-19 06:11:20|207590.5|207440.5|207590.6|207440.6|207591.6|207441.6|207586.1|207436.1|9
1637302290000|2021-11-19 06:11:30|207590.1|207440.1|207589.1|207439.1|207593.2|207443.2|207588.4|207438.4|17
1637302300000|2021-11-19 06:11:40|207587.9|207437.9|207589|207439|207589|207439|207587.8|207437.8|5
1637302310000|2021-11-19 06:11:50|207588.2|207438.2|207590.2|207440.2|207590.7|207440.7|207588.2|207438.2|8
1637302320000|2021-11-19 06:12:00|207590.5|207440.5|207590.7|207440.7|207591.6|207441.6|207588.1|207438.1|8
1637302330000|2021-11-19 06:12:10|207590.6|207440.6|207593|207443|207595.5|207445.5|207590.6|207440.6|5
1637302340000|2021-11-19 06:12:20|207592.9|207442.9|207593.5|207443.5|207596|207446|207591.7|207441.7|11
1637302350000|2021-11-19 06:12:30|207589.9|207439.9|207592.9|207442.9|207592.9|207442.9|207589.9|207439.9|6
1637302360000|2021-11-19 06:12:40|207592.1|207442.1|207590.8|207440.8|207592.6|207442.6|207590.8|207440.8|12
1637302370000|2021-11-19 06:12:50|207590.7|207440.7|207589|207439|207591.9|207441.9|207589|207439|5
1637302380000|2021-11-19 06:13:00|207589.5|207439.5|207586.1|207436.1|207590.2|207440.2|207585.4|207435.4|13
1637302390000|2021-11-19 06:13:10|207586.2|207436.2|207589.6|207439.6|207589.6|207439.6|207586.2|207436.2|9
1637302400000|2021-11-19 06:13:20|207589.2|207439.2|207590.7|207440.7|207591.5|207441.5|207588.6|207438.6|7
1637302410000|2021-11-19 06:13:30|207590.1|207440.1|207592.1|207442.1|207592.9|207442.9|207590|207440|5
1637302420000|2021-11-19 06:13:40|207593.1|207443.1|207592.7|207442.7|207593.1|207443.1|207592.3|207442.3|3
1637302430000|2021-11-19 06:13:50|207593.8|207443.8|207592.9|207442.9|207597.7|207447.7|207592.9|207442.9|8
1637302440000|2021-11-19 06:14:00|207593.9|207443.9|207590.8|207440.8|207593.9|207443.9|207587.4|207437.4|12
1637302450000|2021-11-19 06:14:10|207588.8|207438.8|207590.2|207440.2|207592.3|207442.3|207588.7|207438.7|12
1637302460000|2021-11-19 06:14:20|207590.1|207440.1|207590.8|207440.8|207590.8|207440.8|207588.3|207438.3|7
1637302470000|2021-11-19 06:14:30|207590.5|207440.5|207589.9|207439.9|207592.3|207442.3|207589.9|207439.9|11
1637302480000|2021-11-19 06:14:40|207590.3|207440.3|207592.6|207442.6|207592.6|207442.6|207589.6|207439.6|11
1637302490000|2021-11-19 06:14:50|207593.1|207443.1|207591.9|207441.9|207594.4|207444.4|207591.9|207441.9|10
1637302500000|2021-11-19 06:15:00|207592.1|207442.1|207590.8|207440.8|207592.1|207442.1|207588.3|207438.3|19
1637302510000|2021-11-19 06:15:10|207591.7|207441.7|207599.2|207449.2|207599.3|207449.3|207591.6|207441.6|6
1637302520000|2021-11-19 06:15:20|207598.6|207448.6|207591.7|207441.7|207598.6|207448.6|207590.6|207440.6|16
1637302530000|2021-11-19 06:15:30|207592.5|207442.5|207595.2|207445.2|207596.9|207446.9|207592.5|207442.5|11
1637302540000|2021-11-19 06:15:40|207594.5|207444.5|207598.6|207448.6|207598.6|207448.6|207594.5|207444.5|9
1637302550000|2021-11-19 06:15:50|207598.3|207448.3|207595|207445|207598.3|207448.3|207591.3|207441.3|11
1637302560000|2021-11-19 06:16:00|207594.6|207444.6|207596.1|207446.1|207597.2|207447.2|207593|207443|7
1637302570000|2021-11-19 06:16:10|207595.6|207445.6|207593.6|207443.6|207595.6|207445.6|207591.6|207441.6|8
1637302580000|2021-11-19 06:16:20|207592.7|207442.7|207595.8|207445.8|207595.8|207445.8|207592.7|207442.7|6
1637302590000|2021-11-19 06:16:30|207597.1|207447.1|207594.2|207444.2|207597.1|207447.1|207592.3|207442.3|5
1637302600000|2021-11-19 06:16:40|207595.1|207445.1|207593.2|207443.2|207595.2|207445.2|207592.6|207442.6|11
1637302610000|2021-11-19 06:16:50|207593.4|207443.4|207593.1|207443.1|207593.7|207443.7|207588.8|207438.8|17
1637302620000|2021-11-19 06:17:00|207594.6|207444.6|207592.8|207442.8|207594.6|207444.6|207592.7|207442.7|8
1637302630000|2021-11-19 06:17:10|207592.9|207442.9|207593.7|207443.7|207593.7|207443.7|207589.1|207439.1|14
1637302640000|2021-11-19 06:17:20|207593.5|207443.5|207593.5|207443.5|207593.5|207443.5|207593.5|207443.5|1
1637302650000|2021-11-19 06:17:30|207595.5|207445.5|207593|207443|207595.5|207445.5|207588.5|207438.5|8
1637302660000|2021-11-19 06:17:40|207592.2|207442.2|207596.2|207446.2|207596.9|207446.9|207591.8|207441.8|8
1637302670000|2021-11-19 06:17:50|207596.7|207446.7|207591.8|207441.8|207596.7|207446.7|207590.8|207440.8|10
1637302680000|2021-11-19 06:18:00|207592.6|207442.6|207595.4|207445.4|207596.2|207446.2|207592.6|207442.6|14
1637302690000|2021-11-19 06:18:10|207596.1|207446.1|207595.9|207445.9|207597.9|207447.9|207595.5|207445.5|12
1637302700000|2021-11-19 06:18:20|207595.3|207445.3|207593.7|207443.7|207595.3|207445.3|207590|207440|14
1637302710000|2021-11-19 06:18:30|207593.9|207443.9|207595.8|207445.8|207596.1|207446.1|207593.9|207443.9|10
1637302720000|2021-11-19 06:18:40|207596|207446|207595|207445|207596|207446|207590.8|207440.8|9
1637302730000|2021-11-19 06:18:50|207594.1|207444.1|207593.3|207443.3|207595.4|207445.4|207593.3|207443.3|12
1637302740000|2021-11-19 06:19:00|207593.1|207443.1|207589.2|207439.2|207595.6|207445.6|207589|207439|14
1637302750000|2021-11-19 06:19:10|207588.9|207438.9|207588.9|207438.9|207589|207439|207586.8|207436.8|13
1637302760000|2021-11-19 06:19:20|207588.5|207438.5|207588.4|207438.4|207589.5|207439.5|207585|207435|13
1637302770000|2021-11-19 06:19:30|207589.1|207439.1|207589|207439|207589.8|207439.8|207588.5|207438.5|10
1637302780000|2021-11-19 06:19:40|207588.9|207438.9|207589.8|207439.8|207590.4|207440.4|207588.9|207438.9|7
1637302790000|2021-11-19 06:19:50|207588.9|207438.9|207584|207434|207589.3|207439.3|207583.9|207433.9|14
1637302800000|2021-11-19 06:20:00|207582|207432|207586.2|207436.2|207586.7|207436.7|207582|207432|11
1637302810000|2021-11-19 06:20:10|207585.1|207435.1|207589.4|207439.4|207589.6|207439.6|207584.8|207434.8|13
1637302820000|2021-11-19 06:20:20|207589.5|207439.5|207588.8|207438.8|207589.5|207439.5|207588.1|207438.1|7
1637302830000|2021-11-19 06:20:30|207590.1|207440.1|207587.9|207437.9|207591.6|207441.6|207587.9|207437.9|7
1637302840000|2021-11-19 06:20:40|207588.1|207438.1|207583.2|207433.2|207588.1|207438.1|207583.2|207433.2|7
1637302850000|2021-11-19 06:20:50|207584.4|207434.4|207585.3|207435.3|207586.4|207436.4|207584.4|207434.4|8
1637302860000|2021-11-19 06:21:00|207586.8|207436.8|207586|207436|207587.2|207437.2|207585|207435|8
1637302870000|2021-11-19 06:21:10|207578.6|207428.6|207583.1|207433.1|207585.1|207435.1|207578.6|207428.6|12
1637302880000|2021-11-19 06:21:20|207583.2|207433.2|207584.7|207434.7|207585.4|207435.4|207582.8|207432.8|13
1637302890000|2021-11-19 06:21:30|207584.5|207434.5|207584.9|207434.9|207585.5|207435.5|207583.8|207433.8|9
1637302900000|2021-11-19 06:21:40|207585.8|207435.8|207589.3|207439.3|207590.4|207440.4|207584.6|207434.6|16
1637302910000|2021-11-19 06:21:50|207589.6|207439.6|207591.4|207441.4|207593.9|207443.9|207589.6|207439.6|12
1637302920000|2021-11-19 06:22:00|207591.5|207441.5|207592.9|207442.9|207592.9|207442.9|207591.5|207441.5|4
1637302930000|2021-11-19 06:22:10|207592.4|207442.4|207587|207437|207592.4|207442.4|207586.7|207436.7|12
1637302940000|2021-11-19 06:22:20|207598.7|207448.7|207594.3|207444.3|207598.7|207448.7|207594.2|207444.2|6
1637302950000|2021-11-19 06:22:30|207593.3|207443.3|207584.8|207434.8|207593.3|207443.3|207584.3|207434.3|9
1637302960000|2021-11-19 06:22:40|207584.6|207434.6|207586|207436|207587|207437|207584.6|207434.6|11
1637302970000|2021-11-19 06:22:50|207585.4|207435.4|207585.5|207435.5|207585.9|207435.9|207585.2|207435.2|7
1637302980000|2021-11-19 06:23:00|207595|207445|207585|207435|207595.3|207445.3|207583.2|207433.2|13
1637302990000|2021-11-19 06:23:10|207584.9|207434.9|207585.6|207435.6|207586.9|207436.9|207584.9|207434.9|11
1637303000000|2021-11-19 06:23:20|207596.4|207446.4|207590.5|207440.5|207596.4|207446.4|207588.5|207438.5|8
1637303010000|2021-11-19 06:23:30|207590.2|207440.2|207585|207435|207590.2|207440.2|207583.9|207433.9|8
1637303020000|2021-11-19 06:23:40|207583.8|207433.8|207590|207440|207592.3|207442.3|207583.8|207433.8|9
1637303030000|2021-11-19 06:23:50|207590.5|207440.5|207589.8|207439.8|207591.3|207441.3|207588.4|207438.4|5
1637303040000|2021-11-19 06:24:00|207589.4|207439.4|207585.2|207435.2|207589.4|207439.4|207580.9|207430.9|6
1637303050000|2021-11-19 06:24:10|207591.8|207441.8|207582.5|207432.5|207591.8|207441.8|207577.3|207427.3|13
1637303060000|2021-11-19 06:24:20|207585.7|207435.7|207584.2|207434.2|207585.7|207435.7|207582.2|207432.2|4
1637303070000|2021-11-19 06:24:30|207582.3|207432.3|207579.8|207429.8|207583.7|207433.7|207576.9|207426.9|7
1637303080000|2021-11-19 06:24:40|207586.3|207436.3|207584.2|207434.2|207586.3|207436.3|207584.2|207434.2|11
1637303090000|2021-11-19 06:24:50|207580.3|207430.3|207577.1|207427.1|207584.9|207434.9|207577|207427|12
1637303100000|2021-11-19 06:25:00|207575.1|207425.1|207567.7|207417.7|207575.1|207425.1|207564.7|207414.7|13
1637303110000|2021-11-19 06:25:10|207566.2|207416.2|207567.4|207417.4|207567.4|207417.4|207565.9|207415.9|10
1637303120000|2021-11-19 06:25:20|207567.1|207417.1|207567.3|207417.3|207567.4|207417.4|207566.5|207416.5|9
1637303130000|2021-11-19 06:25:30|207573.6|207423.6|207560.2|207410.2|207573.6|207423.6|207557|207407|9
1637303140000|2021-11-19 06:25:40|207560.1|207410.1|207559.2|207409.2|207560.1|207410.1|207554.3|207404.3|12
1637303150000|2021-11-19 06:25:50|207558.6|207408.6|207563|207413|207563|207413|207558.6|207408.6|11
1637303160000|2021-11-19 06:26:00|207562.5|207412.5|207556.2|207406.2|207562.5|207412.5|207549.2|207399.2|19
1637303170000|2021-11-19 06:26:10|207557|207407|207555.6|207405.6|207557|207407|207552.5|207402.5|12
1637303180000|2021-11-19 06:26:20|207555.5|207405.5|207552.2|207402.2|207557.5|207407.5|207552.2|207402.2|14
1637303190000|2021-11-19 06:26:30|207553.2|207403.2|207552.9|207402.9|207553.5|207403.5|207551.5|207401.5|9
1637303200000|2021-11-19 06:26:40|207550|207400|207554.1|207404.1|207554.9|207404.9|207549.7|207399.7|12
1637303210000|2021-11-19 06:26:50|207553.7|207403.7|207551.3|207401.3|207553.7|207403.7|207549.8|207399.8|16
1637303220000|2021-11-19 06:27:00|207551.2|207401.2|207551.7|207401.7|207551.7|207401.7|207550.7|207400.7|4
1637303230000|2021-11-19 06:27:10|207551.3|207401.3|207557.5|207407.5|207559.7|207409.7|207551.3|207401.3|4
1637303240000|2021-11-19 06:27:20|207553.7|207403.7|207554.3|207404.3|207555.2|207405.2|207553.7|207403.7|6
1637303250000|2021-11-19 06:27:30|207551|207401|207553.8|207403.8|207553.8|207403.8|207551|207401|5
1637303260000|2021-11-19 06:27:40|207552.9|207402.9|207555.1|207405.1|207557.2|207407.2|207552|207402|11
1637303270000|2021-11-19 06:27:50|207554.8|207404.8|207550.2|207400.2|207554.8|207404.8|207549.9|207399.9|16
1637303280000|2021-11-19 06:28:00|207550.6|207400.6|207548.5|207398.5|207550.7|207400.7|207548.4|207398.4|10
1637303290000|2021-11-19 06:28:10|207549.7|207399.7|207554|207404|207554.3|207404.3|207549.7|207399.7|9
1637303300000|2021-11-19 06:28:20|207551.7|207401.7|207548.9|207398.9|207552.7|207402.7|207548.9|207398.9|10
1637303310000|2021-11-19 06:28:30|207548.5|207398.5|207546.6|207396.6|207548.5|207398.5|207546.5|207396.5|7
1637303320000|2021-11-19 06:28:40|207546.4|207396.4|207546.5|207396.5|207549.7|207399.7|207543.6|207393.6|14
1637303330000|2021-11-19 06:28:50|207544.8|207394.8|207545.7|207395.7|207547.9|207397.9|207544.8|207394.8|8
1637303340000|2021-11-19 06:29:00|207546.1|207396.1|207544.2|207394.2|207546.7|207396.7|207542.6|207392.6|7
1637303350000|2021-11-19 06:29:10|207544.3|207394.3|207548.1|207398.1|207549.5|207399.5|207543.4|207393.4|7
1637303360000|2021-11-19 06:29:20|207547.5|207397.5|207547.3|207397.3|207548.6|207398.6|207545.3|207395.3|5
1637303370000|2021-11-19 06:29:30|207547.9|207397.9|207547.7|207397.7|207552.6|207402.6|207547.7|207397.7|7
1637303380000|2021-11-19 06:29:40|207547.8|207397.8|207543.8|207393.8|207547.8|207397.8|207541.6|207391.6|8
1637303390000|2021-11-19 06:29:50|207543.7|207393.7|207542.3|207392.3|207545.2|207395.2|207541|207391|9
1637303400000|2021-11-19 06:30:00|207545.2|207395.2|207523.3|207373.3|207547.3|207397.3|207523.3|207373.3|19
1637303410000|2021-11-19 06:30:10|207527.7|207377.7|207541|207391|207541|207391|207519.9|207369.9|16
1637303420000|2021-11-19 06:30:20|207540.5|207390.5|207540.2|207390.2|207540.5|207390.5|207538.2|207388.2|10
1637303430000|2021-11-19 06:30:30|207540.7|207390.7|207544.1|207394.1|207544.1|207394.1|207540.3|207390.3|4
1637303440000|2021-11-19 06:30:40|207542.5|207392.5|207540.5|207390.5|207543.4|207393.4|207535.8|207385.8|10
1637303450000|2021-11-19 06:30:50|207540.7|207390.7|207535.5|207385.5|207540.7|207390.7|207535.2|207385.2|10
1637303460000|2021-11-19 06:31:00|207535.7|207385.7|207542|207392|207544|207394|207535.7|207385.7|12
1637303470000|2021-11-19 06:31:10|207542.2|207392.2|207537.7|207387.7|207542.2|207392.2|207537.7|207387.7|8
1637303480000|2021-11-19 06:31:20|207538|207388|207543.9|207393.9|207547.1|207397.1|207537.9|207387.9|7
1637303490000|2021-11-19 06:31:30|207543.6|207393.6|207533.4|207383.4|207543.9|207393.9|207532.9|207382.9|10
1637303500000|2021-11-19 06:31:40|207533.6|207383.6|207506.3|207356.3|207534.2|207384.2|207503.3|207353.3|16
1637303510000|2021-11-19 06:31:50|207506.7|207356.7|207502.4|207352.4|207506.7|207356.7|207501.4|207351.4|15
1637303520000|2021-11-19 06:32:00|207505.5|207355.5|207501.2|207351.2|207505.5|207355.5|207501.2|207351.2|10
1637303530000|2021-11-19 06:32:10|207501.3|207351.3|207506.3|207356.3|207506.8|207356.8|207501.1|207351.1|9
1637303540000|2021-11-19 06:32:20|207505.9|207355.9|207504.4|207354.4|207506|207356|207504.4|207354.4|9
1637303550000|2021-11-19 06:32:30|207502.3|207352.3|207505.4|207355.4|207506.4|207356.4|207501.2|207351.2|8
1637303560000|2021-11-19 06:32:40|207505.7|207355.7|207507.8|207357.8|207507.8|207357.8|207504.3|207354.3|10
1637303570000|2021-11-19 06:32:50|207503.7|207353.7|207505.3|207355.3|207505.5|207355.5|207503.7|207353.7|8
1637303580000|2021-11-19 06:33:00|207502|207352|207506.8|207356.8|207510.2|207360.2|207502|207352|8
1637303590000|2021-11-19 06:33:10|207505.6|207355.6|207500.5|207350.5|207506.3|207356.3|207500.1|207350.1|9
1637303600000|2021-11-19 06:33:20|207500.1|207350.1|207500.8|207350.8|207500.9|207350.9|207498.5|207348.5|10
1637303610000|2021-11-19 06:33:30|207500.7|207350.7|207506.4|207356.4|207509.7|207359.7|207500.6|207350.6|6
1637303620000|2021-11-19 06:33:40|207505.6|207355.6|207501.7|207351.7|207506.6|207356.6|207501.7|207351.7|8
1637303630000|2021-11-19 06:33:50|207501.9|207351.9|207502.1|207352.1|207502.8|207352.8|207500.4|207350.4|7
1637303640000|2021-11-19 06:34:00|207501.9|207351.9|207505.9|207355.9|207509.2|207359.2|207501.1|207351.1|10
1637303650000|2021-11-19 06:34:10|207505.4|207355.4|207499.3|207349.3|207505.4|207355.4|207499.3|207349.3|8
1637303660000|2021-11-19 06:34:20|207504.6|207354.6|207495.9|207345.9|207509.2|207359.2|207495.9|207345.9|10
1637303670000|2021-11-19 06:34:30|207495.1|207345.1|207496.9|207346.9|207499.7|207349.7|207494.8|207344.8|13
1637303680000|2021-11-19 06:34:40|207497|207347|207501.8|207351.8|207504.4|207354.4|207496.3|207346.3|13
1637303690000|2021-11-19 06:34:50|207502.3|207352.3|207502.8|207352.8|207502.8|207352.8|207501.3|207351.3|9
1637303700000|2021-11-19 06:35:00|207503.2|207353.2|207499.5|207349.5|207503.2|207353.2|207499.5|207349.5|5
1637303710000|2021-11-19 06:35:10|207499|207349|207505.4|207355.4|207508.5|207358.5|207498.9|207348.9|8
1637303720000|2021-11-19 06:35:20|207505.2|207355.2|207498|207348|207505.8|207355.8|207498|207348|8
1637303730000|2021-11-19 06:35:30|207501.3|207351.3|207508.5|207358.5|207513.2|207363.2|207501.3|207351.3|6
1637303740000|2021-11-19 06:35:40|207507.3|207357.3|207505.7|207355.7|207507.3|207357.3|207504.2|207354.2|8
1637303750000|2021-11-19 06:35:50|207505.5|207355.5|207509.3|207359.3|207509.3|207359.3|207504.7|207354.7|5
1637303760000|2021-11-19 06:36:00|207504.9|207354.9|207501.9|207351.9|207504.9|207354.9|207501.5|207351.5|3
1637303770000|2021-11-19 06:36:10|207501.7|207351.7|207501.8|207351.8|207504.3|207354.3|207501.7|207351.7|4
1637303780000|2021-11-19 06:36:20|207502.3|207352.3|207505.8|207355.8|207511.9|207361.9|207502|207352|8
1637303790000|2021-11-19 06:36:30|207505.5|207355.5|207497.9|207347.9|207505.5|207355.5|207497.2|207347.2|13
1637303800000|2021-11-19 06:36:40|207499.1|207349.1|207499.1|207349.1|207499.8|207349.8|207498.3|207348.3|8
1637303810000|2021-11-19 06:36:50|207498.1|207348.1|207505.6|207355.6|207506.8|207356.8|207496.8|207346.8|10
1637303820000|2021-11-19 06:37:00|207504.9|207354.9|207501.8|207351.8|207504.9|207354.9|207501.7|207351.7|8
1637303830000|2021-11-19 06:37:10|207501.9|207351.9|207500.9|207350.9|207502.4|207352.4|207498.3|207348.3|10
1637303840000|2021-11-19 06:37:20|207500.8|207350.8|207503.7|207353.7|207506.4|207356.4|207500.8|207350.8|10
1637303850000|2021-11-19 06:37:30|207503.5|207353.5|207463.2|207313.2|207503.6|207353.6|207459.3|207309.3|15
1637303860000|2021-11-19 06:37:40|207462.8|207312.8|207462.4|207312.4|207471.7|207321.7|207461.4|207311.4|15
1637303870000|2021-11-19 06:37:50|207462.6|207312.6|207462.4|207312.4|207462.6|207312.6|207455.8|207305.8|12
1637303880000|2021-11-19 06:38:00|207462.8|207312.8|207466.5|207316.5|207471.5|207321.5|207462.8|207312.8|7
1637303890000|2021-11-19 06:38:10|207466.6|207316.6|207464.4|207314.4|207468.1|207318.1|207464.4|207314.4|9
1637303900000|2021-11-19 06:38:20|207465|207315|207468.7|207318.7|207473.2|207323.2|207464.9|207314.9|11
1637303910000|2021-11-19 06:38:30|207468.2|207318.2|207466.3|207316.3|207471.5|207321.5|207466.3|207316.3|12
1637303920000|2021-11-19 06:38:40|207467.1|207317.1|207467|207317|207468.6|207318.6|207467|207317|8
1637303930000|2021-11-19 06:38:50|207468.5|207318.5|207470.6|207320.6|207475.2|207325.2|207468.5|207318.5|11
1637303940000|2021-11-19 06:39:00|207469.5|207319.5|207470.1|207320.1|207470.1|207320.1|207467.6|207317.6|11
1637303950000|2021-11-19 06:39:10|207478.8|207328.8|207470.3|207320.3|207478.8|207328.8|207469.9|207319.9|13
1637303960000|2021-11-19 06:39:20|207469.4|207319.4|207475.1|207325.1|207475.4|207325.4|207469.1|207319.1|9
1637303970000|2021-11-19 06:39:30|207471.9|207321.9|207469.9|207319.9|207477.6|207327.6|207467.4|207317.4|16
1637303980000|2021-11-19 06:39:40|207468.6|207318.6|207468.2|207318.2|207472.1|207322.1|207468.2|207318.2|9
1637303990000|2021-11-19 06:39:50|207466.6|207316.6|207471.8|207321.8|207474.3|207324.3|207466.6|207316.6|4
1637304000000|2021-11-19 06:40:00|207469.8|207319.8|207469.3|207319.3|207471.1|207321.1|207468|207318|5
1637304010000|2021-11-19 06:40:10|207467.6|207317.6|207465.6|207315.6|207477.9|207327.9|207464|207314|10
1637304020000|2021-11-19 06:40:20|207467.5|207317.5|207462.8|207312.8|207468.5|207318.5|207461.8|207311.8|12
1637304030000|2021-11-19 06:40:30|207462.5|207312.5|207488.8|207338.8|207499.1|207349.1|207462.2|207312.2|14
1637304040000|2021-11-19 06:40:40|207493.8|207343.8|207492.2|207342.2|207493.9|207343.9|207487.2|207337.2|18
1637304050000|2021-11-19 06:40:50|207491.2|207341.2|207476.4|207326.4|207492.5|207342.5|207476.4|207326.4|20
1637304060000|2021-11-19 06:41:00|207478.6|207328.6|207485.3|207335.3|207489.1|207339.1|207476.6|207326.6|17
1637304070000|2021-11-19 06:41:10|207484.9|207334.9|207484.9|207334.9|207488.9|207338.9|207479.5|207329.5|21
1637304080000|2021-11-19 06:41:20|207484.3|207334.3|207484.8|207334.8|207487.5|207337.5|207484.3|207334.3|11
1637304090000|2021-11-19 06:41:30|207482.6|207332.6|207484.7|207334.7|207488.4|207338.4|207482.2|207332.2|13
1637304100000|2021-11-19 06:41:40|207484.2|207334.2|207483.8|207333.8|207484.6|207334.6|207482.8|207332.8|12
1637304110000|2021-11-19 06:41:50|207481.4|207331.4|207485.8|207335.8|207485.8|207335.8|207480.4|207330.4|17
1637304120000|2021-11-19 06:42:00|207485.9|207335.9|207487.9|207337.9|207488.8|207338.8|207485.6|207335.6|15
1637304130000|2021-11-19 06:42:10|207484.5|207334.5|207487.5|207337.5|207488|207338|207484.5|207334.5|10
1637304140000|2021-11-19 06:42:20|207488.1|207338.1|207488.2|207338.2|207488.2|207338.2|207484.2|207334.2|11
1637304150000|2021-11-19 06:42:30|207486.7|207336.7|207487.2|207337.2|207487.2|207337.2|207484.3|207334.3|5
1637304160000|2021-11-19 06:42:40|207486.3|207336.3|207480.9|207330.9|207488.4|207338.4|207480.9|207330.9|10
1637304170000|2021-11-19 06:42:50|207481.5|207331.5|207480.1|207330.1|207484.2|207334.2|207480.1|207330.1|10
1637304180000|2021-11-19 06:43:00|207480.8|207330.8|207481.9|207331.9|207483.1|207333.1|207480.1|207330.1|8
1637304190000|2021-11-19 06:43:10|207482.6|207332.6|207480|207330|207484|207334|207480|207330|12
1637304200000|2021-11-19 06:43:20|207482|207332|207479.3|207329.3|207482|207332|207479.3|207329.3|5
1637304210000|2021-11-19 06:43:30|207478.3|207328.3|207478.6|207328.6|207479.5|207329.5|207478.1|207328.1|11
1637304220000|2021-11-19 06:43:40|207478.5|207328.5|207488.9|207338.9|207492.4|207342.4|207478.1|207328.1|15
1637304230000|2021-11-19 06:43:50|207489.3|207339.3|207495.3|207345.3|207497.3|207347.3|207488.1|207338.1|16
1637304240000|2021-11-19 06:44:00|207495.4|207345.4|207498.4|207348.4|207505.7|207355.7|207494.2|207344.2|17
1637304250000|2021-11-19 06:44:10|207497.4|207347.4|207483.6|207333.6|207501.6|207351.6|207483.6|207333.6|16
1637304260000|2021-11-19 06:44:20|207486.3|207336.3|207486.1|207336.1|207487.7|207337.7|207483.2|207333.2|10
1637304270000|2021-11-19 06:44:30|207487|207337|207486.4|207336.4|207488|207338|207486.1|207336.1|6
1637304280000|2021-11-19 06:44:40|207486.6|207336.6|207483.7|207333.7|207486.6|207336.6|207481.4|207331.4|13
1637304290000|2021-11-19 06:44:50|207492.6|207342.6|207487.2|207337.2|207492.6|207342.6|207482|207332|11
1637304300000|2021-11-19 06:45:00|207486.9|207336.9|207477|207327|207490.9|207340.9|207476.9|207326.9|16
1637304310000|2021-11-19 06:45:10|207479.1|207329.1|207481|207331|207481.9|207331.9|207479.1|207329.1|12
1637304320000|2021-11-19 06:45:20|207480.3|207330.3|207479.7|207329.7|207480.5|207330.5|207479.2|207329.2|8
1637304330000|2021-11-19 06:45:30|207481|207331|207478.8|207328.8|207489.7|207339.7|207477.6|207327.6|15
1637304340000|2021-11-19 06:45:40|207478.3|207328.3|207482.8|207332.8|207490.7|207340.7|207475.2|207325.2|12
1637304350000|2021-11-19 06:45:50|207487.9|207337.9|207480.5|207330.5|207487.9|207337.9|207480.5|207330.5|13
1637304360000|2021-11-19 06:46:00|207480.7|207330.7|207487.2|207337.2|207489.4|207339.4|207480.7|207330.7|10
1637304370000|2021-11-19 06:46:10|207487.3|207337.3|207492.7|207342.7|207492.7|207342.7|207486.9|207336.9|15
1637304380000|2021-11-19 06:46:20|207492.3|207342.3|207490.4|207340.4|207492.4|207342.4|207488.2|207338.2|11
1637304390000|2021-11-19 06:46:30|207490.3|207340.3|207490.6|207340.6|207491|207341|207490.3|207340.3|4
1637304400000|2021-11-19 06:46:40|207489.7|207339.7|207493|207343|207496|207346|207489.7|207339.7|7
1637304410000|2021-11-19 06:46:50|207492.4|207342.4|207498.7|207348.7|207499.8|207349.8|207492.4|207342.4|9
1637304420000|2021-11-19 06:47:00|207499.1|207349.1|207490.1|207340.1|207501.6|207351.6|207489.6|207339.6|12
1637304430000|2021-11-19 06:47:10|207490.2|207340.2|207498.1|207348.1|207500.2|207350.2|207490.2|207340.2|15
1637304440000|2021-11-19 06:47:20|207495.9|207345.9|207502.1|207352.1|207504.2|207354.2|207495|207345|11
1637304450000|2021-11-19 06:47:30|207500.2|207350.2|207506.3|207356.3|207506.3|207356.3|207499.3|207349.3|14
1637304460000|2021-11-19 06:47:40|207505.8|207355.8|207509.7|207359.7|207512.7|207362.7|207505.8|207355.8|7
1637304470000|2021-11-19 06:47:50|207513.2|207363.2|207505.3|207355.3|207513.2|207363.2|207505.3|207355.3|12
1637304480000|2021-11-19 06:48:00|207505.1|207355.1|207501.7|207351.7|207505.7|207355.7|207501.2|207351.2|15
1637304490000|2021-11-19 06:48:10|207505.6|207355.6|207508.2|207358.2|207509.6|207359.6|207505.6|207355.6|12
1637304500000|2021-11-19 06:48:20|207507.1|207357.1|207508.7|207358.7|207509.7|207359.7|207505.9|207355.9|10
1637304510000|2021-11-19 06:48:30|207509.5|207359.5|207508|207358|207509.6|207359.6|207506|207356|7
1637304520000|2021-11-19 06:48:40|207507|207357|207509.1|207359.1|207510.9|207360.9|207504.7|207354.7|14
1637304530000|2021-11-19 06:48:50|207509.6|207359.6|207494.4|207344.4|207511.9|207361.9|207489.2|207339.2|12
1637304540000|2021-11-19 06:49:00|207501.4|207351.4|207504.6|207354.6|207508.3|207358.3|207496.1|207346.1|16
1637304550000|2021-11-19 06:49:10|207504|207354|207489.3|207339.3|207505.6|207355.6|207489.2|207339.2|12
1637304560000|2021-11-19 06:49:20|207492.2|207342.2|207494|207344|207494.6|207344.6|207491.4|207341.4|7
1637304570000|2021-11-19 06:49:30|207494.1|207344.1|207491.9|207341.9|207494.2|207344.2|207491.9|207341.9|9
1637304580000|2021-11-19 06:49:40|207492.5|207342.5|207493|207343|207493.3|207343.3|207492.5|207342.5|5
1637304590000|2021-11-19 06:49:50|207492.9|207342.9|207493.2|207343.2|207494.7|207344.7|207492.5|207342.5|6
1637304600000|2021-11-19 06:50:00|207493|207343|207492|207342|207493.3|207343.3|207491.6|207341.6|8
1637304610000|2021-11-19 06:50:10|207494.3|207344.3|207491.1|207341.1|207494.3|207344.3|207490.6|207340.6|7
1637304620000|2021-11-19 06:50:20|207490.9|207340.9|207490.8|207340.8|207491.2|207341.2|207490.1|207340.1|9
1637304630000|2021-11-19 06:50:30|207490.6|207340.6|207498.5|207348.5|207499.4|207349.4|207488.7|207338.7|16
1637304640000|2021-11-19 06:50:40|207498.9|207348.9|207492.2|207342.2|207499.8|207349.8|207490.5|207340.5|9
1637304650000|2021-11-19 06:50:50|207491.9|207341.9|207489.6|207339.6|207494|207344|207487.3|207337.3|11
1637304660000|2021-11-19 06:51:00|207488.9|207338.9|207495.8|207345.8|207497.3|207347.3|207488.9|207338.9|12
1637304670000|2021-11-19 06:51:10|207495.3|207345.3|207497.7|207347.7|207506|207356|207495.3|207345.3|26
1637304680000|2021-11-19 06:51:20|207498.7|207348.7|207497.6|207347.6|207498.9|207348.9|207497.6|207347.6|7
1637304690000|2021-11-19 06:51:30|207499|207349|207499.9|207349.9|207503.1|207353.1|207498.8|207348.8|12
1637304700000|2021-11-19 06:51:40|207501|207351|207502|207352|207502|207352|207500.6|207350.6|8
1637304710000|2021-11-19 06:51:50|207500.3|207350.3|207503.3|207353.3|207503.4|207353.4|207499.6|207349.6|14
1637304720000|2021-11-19 06:52:00|207503.8|207353.8|207500.6|207350.6|207503.8|207353.8|207500.1|207350.1|16
1637304730000|2021-11-19 06:52:10|207500.2|207350.2|207501.5|207351.5|207501.6|207351.6|207500.2|207350.2|7
1637304740000|2021-11-19 06:52:20|207502.1|207352.1|207499.2|207349.2|207503.2|207353.2|207499.1|207349.1|11
1637304750000|2021-11-19 06:52:30|207499|207349|207496.8|207346.8|207503|207353|207496.8|207346.8|6
1637304760000|2021-11-19 06:52:40|207497|207347|207500.6|207350.6|207500.6|207350.6|207497|207347|13
1637304770000|2021-11-19 06:52:50|207500.7|207350.7|207501.4|207351.4|207501.8|207351.8|207500|207350|8
1637304780000|2021-11-19 06:53:00|207501.8|207351.8|207501.1|207351.1|207501.8|207351.8|207500|207350|4
1637304790000|2021-11-19 06:53:10|207501.7|207351.7|207502.6|207352.6|207502.6|207352.6|207500.9|207350.9|4
1637304800000|2021-11-19 06:53:20|207507|207357|207506.2|207356.2|207507|207357|207500.4|207350.4|13
1637304810000|2021-11-19 06:53:30|207507|207357|207504.4|207354.4|207509.2|207359.2|207504.4|207354.4|8
1637304820000|2021-11-19 06:53:40|207503.9|207353.9|207504.2|207354.2|207504.3|207354.3|207502.7|207352.7|11
1637304830000|2021-11-19 06:53:50|207507.9|207357.9|207504.4|207354.4|207507.9|207357.9|207503|207353|4
1637304840000|2021-11-19 06:54:00|207503.4|207353.4|207503.3|207353.3|207504.9|207354.9|207503.3|207353.3|6
1637304850000|2021-11-19 06:54:10|207502.6|207352.6|207504|207354|207504|207354|207501.8|207351.8|10
1637304860000|2021-11-19 06:54:20|207504.1|207354.1|207504.2|207354.2|207504.6|207354.6|207503.5|207353.5|6
1637304870000|2021-11-19 06:54:30|207496.1|207346.1|207502|207352|207502|207352|207493.4|207343.4|10
1637304880000|2021-11-19 06:54:40|207501.7|207351.7|207500.3|207350.3|207502.9|207352.9|207499.9|207349.9|6
1637304890000|2021-11-19 06:54:50|207501.1|207351.1|207499.3|207349.3|207502.7|207352.7|207499.3|207349.3|5
1637304900000|2021-11-19 06:55:00|207499.9|207349.9|207500.3|207350.3|207500.3|207350.3|207498.3|207348.3|7
1637304910000|2021-11-19 06:55:10|207500.8|207350.8|207498|207348|207500.8|207350.8|207489.6|207339.6|16
1637304920000|2021-11-19 06:55:20|207499|207349|207499|207349|207499|207349|207495.7|207345.7|11
1637304930000|2021-11-19 06:55:30|207498.4|207348.4|207496.4|207346.4|207498.9|207348.9|207495.4|207345.4|12
1637304940000|2021-11-19 06:55:40|207496.5|207346.5|207499.7|207349.7|207500.4|207350.4|207496.5|207346.5|9
1637304950000|2021-11-19 06:55:50|207499.9|207349.9|207491.5|207341.5|207500.5|207350.5|207491.5|207341.5|11
1637304960000|2021-11-19 06:56:00|207497.4|207347.4|207498.2|207348.2|207499.3|207349.3|207491.4|207341.4|11
1637304970000|2021-11-19 06:56:10|207498.4|207348.4|207503.1|207353.1|207503.1|207353.1|207498.4|207348.4|5
1637304980000|2021-11-19 06:56:20|207502.6|207352.6|207504.7|207354.7|207505.3|207355.3|207500.3|207350.3|13
1637304990000|2021-11-19 06:56:30|207505.4|207355.4|207504|207354|207505.4|207355.4|207501.6|207351.6|8
1637305000000|2021-11-19 06:56:40|207503.9|207353.9|207504.5|207354.5|207504.9|207354.9|207502.8|207352.8|10
1637305010000|2021-11-19 06:56:50|207512|207362|207504.5|207354.5|207512|207362|207502.7|207352.7|9
1637305020000|2021-11-19 06:57:00|207504.3|207354.3|207503.3|207353.3|207507.1|207357.1|207502.2|207352.2|20
1637305030000|2021-11-19 06:57:10|207503.2|207353.2|207503.3|207353.3|207503.3|207353.3|207500.8|207350.8|9
1637305040000|2021-11-19 06:57:20|207503.2|207353.2|207507.7|207357.7|207507.7|207357.7|207503.2|207353.2|10
1637305050000|2021-11-19 06:57:30|207508|207358|207503.2|207353.2|207508|207358|207502.5|207352.5|14
1637305060000|2021-11-19 06:57:40|207504|207354|207500.7|207350.7|207505.8|207355.8|207493.1|207343.1|12
1637305070000|2021-11-19 06:57:50|207491.7|207341.7|207507.6|207357.6|207507.6|207357.6|207489.4|207339.4|14
1637305080000|2021-11-19 06:58:00|207507.8|207357.8|207507.3|207357.3|207509.4|207359.4|207503.5|207353.5|14
1637305090000|2021-11-19 06:58:10|207507.1|207357.1|207507.2|207357.2|207507.7|207357.7|207506.6|207356.6|12
1637305100000|2021-11-19 06:58:20|207503.9|207353.9|207507.4|207357.4|207507.5|207357.5|207503.9|207353.9|8
1637305110000|2021-11-19 06:58:30|207507.1|207357.1|207508.7|207358.7|207513.6|207363.6|207506.9|207356.9|19
1637305120000|2021-11-19 06:58:40|207508.2|207358.2|207504.8|207354.8|207509.8|207359.8|207499.3|207349.3|16
1637305130000|2021-11-19 06:58:50|207504.7|207354.7|207501.4|207351.4|207504.7|207354.7|207498.5|207348.5|15
1637305140000|2021-11-19 06:59:00|207502|207352|207502|207352|207504.3|207354.3|207500.9|207350.9|7
1637305150000|2021-11-19 06:59:10|207508.6|207358.6|207504.1|207354.1|207508.9|207358.9|207500.5|207350.5|20
1637305160000|2021-11-19 06:59:20|207502.1|207352.1|207500.5|207350.5|207506.5|207356.5|207498.4|207348.4|26
1637305170000|2021-11-19 06:59:30|207499.7|207349.7|207505.5|207355.5|207506.1|207356.1|207499.7|207349.7|17
1637305180000|2021-11-19 06:59:40|207504.7|207354.7|207501.9|207351.9|207504.7|207354.7|207497.8|207347.8|22
1637305190000|2021-11-19 06:59:50|207502.1|207352.1|207496|207346|207502.7|207352.7|207495.4|207345.4|12
1637305200000|2021-11-19 07:00:00|207494.4|207344.4|207507.7|207357.7|207509.2|207359.2|207494.4|207344.4|30
1637305210000|2021-11-19 07:00:10|207509|207359|207505.9|207355.9|207509.9|207359.9|207505.9|207355.9|20
1637305220000|2021-11-19 07:00:20|207506|207356|207506.3|207356.3|207509.1|207359.1|207503.9|207353.9|20
1637305230000|2021-11-19 07:00:30|207506.1|207356.1|207504.8|207354.8|207506.3|207356.3|207503.7|207353.7|15
1637305240000|2021-11-19 07:00:40|207505.2|207355.2|207506.8|207356.8|207507.3|207357.3|207505.2|207355.2|12
1637305250000|2021-11-19 07:00:50|207506|207356|207507.6|207357.6|207508.7|207358.7|207503.5|207353.5|15
1637305260000|2021-11-19 07:01:00|207507.4|207357.4|207501.6|207351.6|207507.4|207357.4|207501.6|207351.6|17
1637305270000|2021-11-19 07:01:10|207501.4|207351.4|207501.9|207351.9|207504|207354|207501.1|207351.1|13
1637305280000|2021-11-19 07:01:20|207504.5|207354.5|207501.4|207351.4|207507.3|207357.3|207501.3|207351.3|15
1637305290000|2021-11-19 07:01:30|207501.6|207351.6|207506.3|207356.3|207507.6|207357.6|207501.3|207351.3|14
1637305300000|2021-11-19 07:01:40|207510|207360|207506.4|207356.4|207510.9|207360.9|207506.4|207356.4|17
1637305310000|2021-11-19 07:01:50|207506.5|207356.5|207507.1|207357.1|207508.1|207358.1|207504.2|207354.2|11
1637305320000|2021-11-19 07:02:00|207507|207357|207508.6|207358.6|207508.8|207358.8|207506.1|207356.1|15
1637305330000|2021-11-19 07:02:10|207508|207358|207504.4|207354.4|207508|207358|207504.4|207354.4|11
1637305340000|2021-11-19 07:02:20|207505.4|207355.4|207506.4|207356.4|207511.2|207361.2|207504.5|207354.5|16
1637305350000|2021-11-19 07:02:30|207507.7|207357.7|207508.7|207358.7|207512.5|207362.5|207507.5|207357.5|13
1637305360000|2021-11-19 07:02:40|207508.8|207358.8|207510.8|207360.8|207513.5|207363.5|207508.3|207358.3|14
1637305370000|2021-11-19 07:02:50|207511.2|207361.2|207505.9|207355.9|207511.2|207361.2|207505.9|207355.9|14
1637305380000|2021-11-19 07:03:00|207505.6|207355.6|207506.1|207356.1|207506.1|207356.1|207505|207355|9
1637305390000|2021-11-19 07:03:10|207505.9|207355.9|207502.8|207352.8|207509.7|207359.7|207501.9|207351.9|19
1637305400000|2021-11-19 07:03:20|207502.6|207352.6|207509.8|207359.8|207512.4|207362.4|207502.6|207352.6|12
1637305410000|2021-11-19 07:03:30|207509.5|207359.5|207505.1|207355.1|207510.6|207360.6|207505.1|207355.1|18
1637305420000|2021-11-19 07:03:40|207505.3|207355.3|207504.9|207354.9|207505.6|207355.6|207504.5|207354.5|14
1637305430000|2021-11-19 07:03:50|207508.1|207358.1|207512.7|207362.7|207513.6|207363.6|207507.7|207357.7|20
1637305440000|2021-11-19 07:04:00|207513.6|207363.6|207507.6|207357.6|207513.6|207363.6|207507.3|207357.3|15
1637305450000|2021-11-19 07:04:10|207510.1|207360.1|207508|207358|207520.6|207370.6|207507.4|207357.4|17
1637305460000|2021-11-19 07:04:20|207508.2|207358.2|207509.3|207359.3|207513|207363|207506|207356|13
1637305470000|2021-11-19 07:04:30|207510.2|207360.2|207508|207358|207510.2|207360.2|207507.1|207357.1|13
1637305480000|2021-11-19 07:04:40|207508.2|207358.2|207504.8|207354.8|207520.6|207370.6|207504.5|207354.5|16
1637305490000|2021-11-19 07:04:50|207505.7|207355.7|207504.7|207354.7|207507.6|207357.6|207504.7|207354.7|12
1637305500000|2021-11-19 07:05:00|207505.5|207355.5|207503.2|207353.2|207506.6|207356.6|207503.2|207353.2|15
1637305510000|2021-11-19 07:05:10|207504.7|207354.7|207505|207355|207507.2|207357.2|207497.8|207347.8|23
1637305520000|2021-11-19 07:05:20|207504.3|207354.3|207502.4|207352.4|207504.3|207354.3|207502.4|207352.4|6
1637305530000|2021-11-19 07:05:30|207506.9|207356.9|207554.3|207404.3|207558|207408|207504.8|207354.8|26
1637305540000|2021-11-19 07:05:40|207554.4|207404.4|207553.8|207403.8|207556.7|207406.7|207552.1|207402.1|21
1637305550000|2021-11-19 07:05:50|207553.3|207403.3|207550.6|207400.6|207555.8|207405.8|207549.2|207399.2|23
1637305560000|2021-11-19 07:06:00|207550.5|207400.5|207556.9|207406.9|207558.2|207408.2|207548.7|207398.7|17
1637305570000|2021-11-19 07:06:10|207549.3|207399.3|207548.3|207398.3|207562.3|207412.3|207547.9|207397.9|16
1637305580000|2021-11-19 07:06:20|207548.2|207398.2|207548.5|207398.5|207551.1|207401.1|207547.8|207397.8|11
1637305590000|2021-11-19 07:06:30|207541.1|207391.1|207548|207398|207553.2|207403.2|207536.6|207386.6|29
1637305600000|2021-11-19 07:06:40|207546.7|207396.7|207547.2|207397.2|207549|207399|207545.6|207395.6|14
1637305610000|2021-11-19 07:06:50|207547.1|207397.1|207551.7|207401.7|207558.8|207408.8|207546.1|207396.1|19
1637305620000|2021-11-19 07:07:00|207552.2|207402.2|207550.8|207400.8|207552.9|207402.9|207549.6|207399.6|11
1637305630000|2021-11-19 07:07:10|207550.7|207400.7|207553.1|207403.1|207555.6|207405.6|207549.5|207399.5|12
1637305640000|2021-11-19 07:07:20|207551.4|207401.4|207539.4|207389.4|207551.4|207401.4|207539.4|207389.4|24
1637305650000|2021-11-19 07:07:30|207539.9|207389.9|207512.7|207362.7|207541.5|207391.5|207502.4|207352.4|19
1637305660000|2021-11-19 07:07:40|207507.9|207357.9|207505|207355|207513.8|207363.8|207505|207355|17
1637305670000|2021-11-19 07:07:50|207504.8|207354.8|207509.3|207359.3|207510.2|207360.2|207501.4|207351.4|15
1637305680000|2021-11-19 07:08:00|207501.7|207351.7|207496.3|207346.3|207509.6|207359.6|207491.4|207341.4|27
1637305690000|2021-11-19 07:08:10|207496.5|207346.5|207498.6|207348.6|207499.1|207349.1|207495.5|207345.5|22
1637305700000|2021-11-19 07:08:20|207508.9|207358.9|207509.8|207359.8|207513.4|207363.4|207503.8|207353.8|14
1637305710000|2021-11-19 07:08:30|207509.4|207359.4|207508.3|207358.3|207519.4|207369.4|207505.3|207355.3|15
1637305720000|2021-11-19 07:08:40|207508.6|207358.6|207512.2|207362.2|207513.6|207363.6|207508.3|207358.3|16
1637305730000|2021-11-19 07:08:50|207511.4|207361.4|207532.4|207382.4|207545.5|207395.5|207509|207359|18
1637305740000|2021-11-19 07:09:00|207530.6|207380.6|207514.1|207364.1|207534.7|207384.7|207505.1|207355.1|28
1637305750000|2021-11-19 07:09:10|207511|207361|207505.6|207355.6|207514.9|207364.9|207502.9|207352.9|20
1637305760000|2021-11-19 07:09:20|207506.1|207356.1|207505.8|207355.8|207507.1|207357.1|207504.7|207354.7|12
1637305770000|2021-11-19 07:09:30|207505.5|207355.5|207507|207357|207509.5|207359.5|207505|207355|15
1637305780000|2021-11-19 07:09:40|207507.3|207357.3|207502.7|207352.7|207507.3|207357.3|207501.5|207351.5|17
1637305790000|2021-11-19 07:09:50|207503.1|207353.1|207500.7|207350.7|207510.4|207360.4|207500.3|207350.3|22
1637305800000|2021-11-19 07:10:00|207501.3|207351.3|207497.4|207347.4|207505.9|207355.9|207497.2|207347.2|21
1637305810000|2021-11-19 07:10:10|207497|207347|207490.2|207340.2|207497.5|207347.5|207489.1|207339.1|20
1637305820000|2021-11-19 07:10:20|207490.6|207340.6|207493.2|207343.2|207495.1|207345.1|207487.4|207337.4|16
1637305830000|2021-11-19 07:10:30|207492.7|207342.7|207495.6|207345.6|207525.5|207375.5|207492.7|207342.7|28
1637305840000|2021-11-19 07:10:40|207503.3|207353.3|207487.7|207337.7|207505.4|207355.4|207487.7|207337.7|13
1637305850000|2021-11-19 07:10:50|207490.5|207340.5|207492.2|207342.2|207495.3|207345.3|207482.4|207332.4|23
1637305860000|2021-11-19 07:11:00|207489.4|207339.4|207479.8|207329.8|207499.3|207349.3|207472.7|207322.7|28
1637305870000|2021-11-19 07:11:10|207488.4|207338.4|207484.1|207334.1|207488.4|207338.4|207479.6|207329.6|21
1637305880000|2021-11-19 07:11:20|207483.9|207333.9|207480.2|207330.2|207488.1|207338.1|207479.7|207329.7|11
1637305890000|2021-11-19 07:11:30|207481|207331|207482.9|207332.9|207483.1|207333.1|207480.3|207330.3|15
1637305900000|2021-11-19 07:11:40|207482.5|207332.5|207495.4|207345.4|207507.6|207357.6|207482.5|207332.5|20
1637305910000|2021-11-19 07:11:50|207496.5|207346.5|207499.8|207349.8|207499.8|207349.8|207494.9|207344.9|20
1637305920000|2021-11-19 07:12:00|207500.6|207350.6|207500|207350|207500.6|207350.6|207498.9|207348.9|13
1637305930000|2021-11-19 07:12:10|207499.9|207349.9|207491.5|207341.5|207503|207353|207491.5|207341.5|22
1637305940000|2021-11-19 07:12:20|207486.4|207336.4|207494|207344|207494.6|207344.6|207486.4|207336.4|19
1637305950000|2021-11-19 07:12:30|207493.7|207343.7|207495.8|207345.8|207497.2|207347.2|207493.7|207343.7|13
1637305960000|2021-11-19 07:12:40|207495.7|207345.7|207484.4|207334.4|207499.9|207349.9|207480.9|207330.9|17
1637305970000|2021-11-19 07:12:50|207485|207335|207484.4|207334.4|207486.7|207336.7|207484.4|207334.4|12
1637305980000|2021-11-19 07:13:00|207485.8|207335.8|207491.6|207341.6|207495.2|207345.2|207485.7|207335.7|23
1637305990000|2021-11-19 07:13:10|207492.7|207342.7|207499.2|207349.2|207499.2|207349.2|207492.3|207342.3|19
1637306000000|2021-11-19 07:13:20|207497.8|207347.8|207494.5|207344.5|207504.5|207354.5|207494.5|207344.5|23
1637306010000|2021-11-19 07:13:30|207495|207345|207490.9|207340.9|207495|207345|207490.4|207340.4|13
1637306020000|2021-11-19 07:13:40|207490.7|207340.7|207476.8|207326.8|207492.9|207342.9|207476.8|207326.8|20
1637306030000|2021-11-19 07:13:50|207477.8|207327.8|207483.7|207333.7|207485.1|207335.1|207475.9|207325.9|19
1637306040000|2021-11-19 07:14:00|207479.9|207329.9|207483.9|207333.9|207483.9|207333.9|207479.7|207329.7|14
1637306050000|2021-11-19 07:14:10|207480.7|207330.7|207470|207320|207480.8|207330.8|207466.6|207316.6|15
1637306060000|2021-11-19 07:14:20|207468.9|207318.9|207464.4|207314.4|207474.3|207324.3|207464.4|207314.4|14
1637306070000|2021-11-19 07:14:30|207464.1|207314.1|207467.7|207317.7|207468.3|207318.3|207464.1|207314.1|16
1637306080000|2021-11-19 07:14:40|207467.5|207317.5|207468.3|207318.3|207468.8|207318.8|207467.4|207317.4|14
1637306090000|2021-11-19 07:14:50|207468.4|207318.4|207468.2|207318.2|207469.9|207319.9|207468.2|207318.2|15
1637306100000|2021-11-19 07:15:00|207468.5|207318.5|207473.3|207323.3|207490.2|207340.2|207466.4|207316.4|25
1637306110000|2021-11-19 07:15:10|207473.5|207323.5|207465.7|207315.7|207476|207326|207465.7|207315.7|17
1637306120000|2021-11-19 07:15:20|207467.6|207317.6|207463.5|207313.5|207473.4|207323.4|207461.4|207311.4|14
1637306130000|2021-11-19 07:15:30|207463|207313|207472.2|207322.2|207473.5|207323.5|207461.1|207311.1|15
1637306140000|2021-11-19 07:15:40|207470.8|207320.8|207471.5|207321.5|207473.5|207323.5|207463.8|207313.8|12
1637306150000|2021-11-19 07:15:50|207471.9|207321.9|207469.5|207319.5|207471.9|207321.9|207468.1|207318.1|12
1637306160000|2021-11-19 07:16:00|207470|207320|207459.8|207309.8|207471.5|207321.5|207459.8|207309.8|21
1637306170000|2021-11-19 07:16:10|207459.4|207309.4|207460.9|207310.9|207463.9|207313.9|207459.4|207309.4|13
1637306180000|2021-11-19 07:16:20|207461.6|207311.6|207461.4|207311.4|207462.3|207312.3|207461.2|207311.2|11
1637306190000|2021-11-19 07:16:30|207461.8|207311.8|207460.6|207310.6|207463.2|207313.2|207460.5|207310.5|16
1637306200000|2021-11-19 07:16:40|207460.8|207310.8|207462.3|207312.3|207463.1|207313.1|207460.3|207310.3|15
1637306210000|2021-11-19 07:16:50|207462.5|207312.5|207464.5|207314.5|207464.8|207314.8|207460.6|207310.6|13
1637306220000|2021-11-19 07:17:00|207464.8|207314.8|207462.1|207312.1|207465.4|207315.4|207461.5|207311.5|20
1637306230000|2021-11-19 07:17:10|207461.6|207311.6|207461.3|207311.3|207462.8|207312.8|207461.3|207311.3|7
1637306240000|2021-11-19 07:17:20|207460.5|207310.5|207463.1|207313.1|207463.1|207313.1|207460.5|207310.5|12
1637306250000|2021-11-19 07:17:30|207463.4|207313.4|207461.8|207311.8|207463.9|207313.9|207460.6|207310.6|15
1637306260000|2021-11-19 07:17:40|207462.1|207312.1|207466.1|207316.1|207473.4|207323.4|207460.6|207310.6|17
1637306270000|2021-11-19 07:17:50|207467.1|207317.1|207466.7|207316.7|207467.4|207317.4|207465.5|207315.5|12
1637306280000|2021-11-19 07:18:00|207467.1|207317.1|207467.5|207317.5|207468.6|207318.6|207466.2|207316.2|15
1637306290000|2021-11-19 07:18:10|207467.4|207317.4|207468.5|207318.5|207474.1|207324.1|207462.5|207312.5|14
1637306300000|2021-11-19 07:18:20|207468.8|207318.8|207467.6|207317.6|207471.9|207321.9|207456.5|207306.5|17
1637306310000|2021-11-19 07:18:30|207464.1|207314.1|207465.8|207315.8|207467.1|207317.1|207464.1|207314.1|14
1637306320000|2021-11-19 07:18:40|207466.2|207316.2|207468.1|207318.1|207469.9|207319.9|207466.2|207316.2|13
1637306330000|2021-11-19 07:18:50|207466.8|207316.8|207460.8|207310.8|207469.5|207319.5|207458.5|207308.5|17
1637306340000|2021-11-19 07:19:00|207461|207311|207465.1|207315.1|207465.8|207315.8|207459.8|207309.8|15
1637306350000|2021-11-19 07:19:10|207463.4|207313.4|207469.1|207319.1|207469.7|207319.7|207463.1|207313.1|19
1637306360000|2021-11-19 07:19:20|207466.8|207316.8|207468.9|207318.9|207468.9|207318.9|207462.8|207312.8|10
1637306370000|2021-11-19 07:19:30|207464.5|207314.5|207461.7|207311.7|207465.5|207315.5|207461.6|207311.6|13
1637306380000|2021-11-19 07:19:40|207462|207312|207461.5|207311.5|207463.3|207313.3|207459.4|207309.4|14
1637306390000|2021-11-19 07:19:50|207461.6|207311.6|207460.5|207310.5|207466.2|207316.2|207458.9|207308.9|16
1637306400000|2021-11-19 07:20:00|207459.9|207309.9|207460.2|207310.2|207463.6|207313.6|207458.3|207308.3|14
1637306410000|2021-11-19 07:20:10|207459.5|207309.5|207458|207308|207460.1|207310.1|207456.5|207306.5|13
1637306420000|2021-11-19 07:20:20|207457.9|207307.9|207456.9|207306.9|207457.9|207307.9|207452.9|207302.9|20
1637306430000|2021-11-19 07:20:30|207456.2|207306.2|207457.3|207307.3|207457.3|207307.3|207452.8|207302.8|12
1637306440000|2021-11-19 07:20:40|207457.2|207307.2|207457.7|207307.7|207457.9|207307.9|207456.8|207306.8|7
1637306450000|2021-11-19 07:20:50|207457.6|207307.6|207399.4|207249.4|207459.7|207309.7|207390.7|207240.7|22
1637306460000|2021-11-19 07:21:00|207397.8|207247.8|207403.3|207253.3|207404|207254|207397.8|207247.8|26
1637306470000|2021-11-19 07:21:10|207403.7|207253.7|207397.4|207247.4|207403.7|207253.7|207396.4|207246.4|21
1637306480000|2021-11-19 07:21:20|207396.5|207246.5|207403.2|207253.2|207403.4|207253.4|207396.1|207246.1|21
1637306490000|2021-11-19 07:21:30|207405.7|207255.7|207405.7|207255.7|207406.5|207256.5|207402.8|207252.8|15
1637306500000|2021-11-19 07:21:40|207403.5|207253.5|207406.3|207256.3|207406.7|207256.7|207403.4|207253.4|12
1637306510000|2021-11-19 07:21:50|207408.7|207258.7|207404.4|207254.4|207409|207259|207395.5|207245.5|23
1637306520000|2021-11-19 07:22:00|207404.2|207254.2|207403.6|207253.6|207404.9|207254.9|207402.5|207252.5|14
1637306530000|2021-11-19 07:22:10|207403|207253|207399.2|207249.2|207405.5|207255.5|207399.2|207249.2|23
1637306540000|2021-11-19 07:22:20|207400.1|207250.1|207344.3|207194.3|207400.5|207250.5|207332.1|207182.1|25
1637306550000|2021-11-19 07:22:30|207344.9|207194.9|207350.8|207200.8|207352.2|207202.2|207342.4|207192.4|28
1637306560000|2021-11-19 07:22:40|207351.3|207201.3|207348|207198|207351.3|207201.3|207341|207191|19
1637306570000|2021-11-19 07:22:50|207350.3|207200.3|207344.4|207194.4|207350.3|207200.3|207344.1|207194.1|21
1637306580000|2021-11-19 07:23:00|207344.8|207194.8|207323.8|207173.8|207344.8|207194.8|207322.3|207172.3|20
1637306590000|2021-11-19 07:23:10|207323.6|207173.6|207326.5|207176.5|207326.5|207176.5|207322.7|207172.7|16
1637306600000|2021-11-19 07:23:20|207325.9|207175.9|207324.8|207174.8|207326.2|207176.2|207320.7|207170.7|20
1637306610000|2021-11-19 07:23:30|207324.6|207174.6|207327.2|207177.2|207327.3|207177.3|207324.4|207174.4|10
1637306620000|2021-11-19 07:23:40|207327.1|207177.1|207327.5|207177.5|207328.7|207178.7|207325.4|207175.4|14
1637306630000|2021-11-19 07:23:50|207326.5|207176.5|207323.9|207173.9|207326.5|207176.5|207322.4|207172.4|7
1637306640000|2021-11-19 07:24:00|207323.3|207173.3|207329.3|207179.3|207330.2|207180.2|207322.5|207172.5|17
1637306650000|2021-11-19 07:24:10|207320.1|207170.1|207347.4|207197.4|207354.7|207204.7|207320.1|207170.1|14
1637306660000|2021-11-19 07:24:20|207354.8|207204.8|207339.7|207189.7|207356.3|207206.3|207339.4|207189.4|22
1637306670000|2021-11-19 07:24:30|207339.3|207189.3|207341.2|207191.2|207342.3|207192.3|207338.7|207188.7|14
1637306680000|2021-11-19 07:24:40|207340.7|207190.7|207336.9|207186.9|207340.7|207190.7|207336.9|207186.9|11
1637306690000|2021-11-19 07:24:50|207338.6|207188.6|207328.4|207178.4|207338.6|207188.6|207328.4|207178.4|19
1637306700000|2021-11-19 07:25:00|207329.4|207179.4|207331.2|207181.2|207331.7|207181.7|207329.4|207179.4|10
1637306710000|2021-11-19 07:25:10|207329.6|207179.6|207336.9|207186.9|207339.8|207189.8|207329.5|207179.5|19
1637306720000|2021-11-19 07:25:20|207337.5|207187.5|207330.6|207180.6|207339.2|207189.2|207327.1|207177.1|19
1637306730000|2021-11-19 07:25:30|207329.5|207179.5|207326.7|207176.7|207330.7|207180.7|207325.6|207175.6|14
1637306740000|2021-11-19 07:25:40|207330.2|207180.2|207333.1|207183.1|207345.3|207195.3|207329.9|207179.9|29
1637306750000|2021-11-19 07:25:50|207332.3|207182.3|207331.1|207181.1|207333.3|207183.3|207329.7|207179.7|11
1637306760000|2021-11-19 07:26:00|207330.8|207180.8|207332.5|207182.5|207333.1|207183.1|207330.8|207180.8|6
1637306770000|2021-11-19 07:26:10|207332.8|207182.8|207329.1|207179.1|207332.8|207182.8|207329.1|207179.1|13
1637306780000|2021-11-19 07:26:20|207330.8|207180.8|207328.8|207178.8|207334.4|207184.4|207328.5|207178.5|19
1637306790000|2021-11-19 07:26:30|207329.4|207179.4|207329.1|207179.1|207331.3|207181.3|207328.9|207178.9|10
1637306800000|2021-11-19 07:26:40|207325.3|207175.3|207328.5|207178.5|207328.5|207178.5|207325.1|207175.1|10
1637306810000|2021-11-19 07:26:50|207330.9|207180.9|207330.1|207180.1|207331.2|207181.2|207325.1|207175.1|21
1637306820000|2021-11-19 07:27:00|207329.6|207179.6|207324.6|207174.6|207331.4|207181.4|207324.6|207174.6|14
1637306830000|2021-11-19 07:27:10|207325.5|207175.5|207328|207178|207330.8|207180.8|207325.5|207175.5|15
1637306840000|2021-11-19 07:27:20|207327.7|207177.7|207331.3|207181.3|207332.6|207182.6|207327.7|207177.7|17
1637306850000|2021-11-19 07:27:30|207333.8|207183.8|207326|207176|207334.5|207184.5|207325|207175|16
1637306860000|2021-11-19 07:27:40|207326.5|207176.5|207326.4|207176.4|207327.3|207177.3|207325.5|207175.5|12
1637306870000|2021-11-19 07:27:50|207324.1|207174.1|207300.2|207150.2|207326.3|207176.3|207281.9|207131.9|20
1637306880000|2021-11-19 07:28:00|207299.6|207149.6|207292.9|207142.9|207299.6|207149.6|207289.8|207139.8|21
1637306890000|2021-11-19 07:28:10|207288.2|207138.2|207297.2|207147.2|207297.2|207147.2|207288.2|207138.2|17
1637306900000|2021-11-19 07:28:20|207298.3|207148.3|207314.1|207164.1|207316.3|207166.3|207295.9|207145.9|18
1637306910000|2021-11-19 07:28:30|207313.5|207163.5|207309.4|207159.4|207317.7|207167.7|207308.2|207158.2|19
1637306920000|2021-11-19 07:28:40|207316.6|207166.6|207311.6|207161.6|207316.9|207166.9|207311.5|207161.5|18
1637306930000|2021-11-19 07:28:50|207311.4|207161.4|207313.6|207163.6|207314.9|207164.9|207311.4|207161.4|17
1637306940000|2021-11-19 07:29:00|207314.5|207164.5|207297.3|207147.3|207314.5|207164.5|207292|207142|18
1637306950000|2021-11-19 07:29:10|207297.4|207147.4|207271.5|207121.5|207297.6|207147.6|207269.1|207119.1|21
1637306960000|2021-11-19 07:29:20|207271.3|207121.3|207270.7|207120.7|207286.5|207136.5|207262.8|207112.8|33
1637306970000|2021-11-19 07:29:30|207269.3|207119.3|207265.2|207115.2|207272.9|207122.9|207261.4|207111.4|24
1637306980000|2021-11-19 07:29:40|207264.9|207114.9|207248.2|207098.2|207264.9|207114.9|207240.6|207090.6|24
1637306990000|2021-11-19 07:29:50|207246.1|207096.1|207238.6|207088.6|207246.1|207096.1|207237.1|207087.1|20
1637307000000|2021-11-19 07:30:00|207240.9|207090.9|207233.3|207083.3|207241.4|207091.4|207232.2|207082.2|26
1637307010000|2021-11-19 07:30:10|207234.3|207084.3|207241.7|207091.7|207241.7|207091.7|207234|207084|25
1637307020000|2021-11-19 07:30:20|207241.2|207091.2|207235.9|207085.9|207241.3|207091.3|207235.9|207085.9|16
1637307030000|2021-11-19 07:30:30|207236.7|207086.7|207271.1|207121.1|207280.9|207130.9|207236.1|207086.1|21
1637307040000|2021-11-19 07:30:40|207268.8|207118.8|207268.9|207118.9|207270|207120|207266.2|207116.2|22
1637307050000|2021-11-19 07:30:50|207268.7|207118.7|207267.2|207117.2|207272.7|207122.7|207263.8|207113.8|19
1637307060000|2021-11-19 07:31:00|207268.5|207118.5|207243.9|207093.9|207268.8|207118.8|207242.8|207092.8|29
1637307070000|2021-11-19 07:31:10|207241.8|207091.8|207249.3|207099.3|207249.3|207099.3|207241.8|207091.8|26
1637307080000|2021-11-19 07:31:20|207249.1|207099.1|207267.6|207117.6|207276.8|207126.8|207246.4|207096.4|23
1637307090000|2021-11-19 07:31:30|207268.2|207118.2|207268.9|207118.9|207274.4|207124.4|207265.2|207115.2|23
1637307100000|2021-11-19 07:31:40|207268.2|207118.2|207269.5|207119.5|207272.8|207122.8|207267.1|207117.1|11
1637307110000|2021-11-19 07:31:50|207270.1|207120.1|207268.2|207118.2|207272.8|207122.8|207266.6|207116.6|16
1637307120000|2021-11-19 07:32:00|207268|207118|207294.7|207144.7|207300.2|207150.2|207267.6|207117.6|21
1637307130000|2021-11-19 07:32:10|207296.4|207146.4|207296.6|207146.6|207306.5|207156.5|207293.5|207143.5|23
1637307140000|2021-11-19 07:32:20|207321|207171|207319.7|207169.7|207323|207173|207315.7|207165.7|27
1637307150000|2021-11-19 07:32:30|207320.8|207170.8|207319.7|207169.7|207320.8|207170.8|207315.7|207165.7|15
1637307160000|2021-11-19 07:32:40|207320.1|207170.1|207306.4|207156.4|207322.5|207172.5|207306.4|207156.4|17
1637307170000|2021-11-19 07:32:50|207306.3|207156.3|207310.6|207160.6|207314.9|207164.9|207306.3|207156.3|21
1637307180000|2021-11-19 07:33:00|207314.6|207164.6|207311.3|207161.3|207314.6|207164.6|207311.3|207161.3|20
1637307190000|2021-11-19 07:33:10|207311.8|207161.8|207309.2|207159.2|207312.8|207162.8|207307.4|207157.4|19
1637307200000|2021-11-19 07:33:20|207308.4|207158.4|207308.5|207158.5|207310.2|207160.2|207306.6|207156.6|19
1637307210000|2021-11-19 07:33:30|207308.7|207158.7|207317.9|207167.9|207322.2|207172.2|207303.1|207153.1|23
1637307220000|2021-11-19 07:33:40|207316.6|207166.6|207309.4|207159.4|207319.8|207169.8|207305.1|207155.1|17
1637307230000|2021-11-19 07:33:50|207313|207163|207290.7|207140.7|207314.5|207164.5|207287.2|207137.2|22
1637307240000|2021-11-19 07:34:00|207291.8|207141.8|207286.3|207136.3|207295.2|207145.2|207285.5|207135.5|22
1637307250000|2021-11-19 07:34:10|207288.4|207138.4|207271.8|207121.8|207293.7|207143.7|207268.3|207118.3|23
1637307260000|2021-11-19 07:34:20|207272.6|207122.6|207277.1|207127.1|207277.2|207127.2|207271|207121|23
1637307270000|2021-11-19 07:34:30|207277.2|207127.2|207270.2|207120.2|207277.9|207127.9|207270.1|207120.1|17
1637307280000|2021-11-19 07:34:40|207269.1|207119.1|207266.2|207116.2|207269.1|207119.1|207262.7|207112.7|19
1637307290000|2021-11-19 07:34:50|207267|207117|207266.3|207116.3|207271.7|207121.7|207265.3|207115.3|18
1637307300000|2021-11-19 07:35:00|207265.9|207115.9|207261.2|207111.2|207265.9|207115.9|207253.7|207103.7|27
1637307310000|2021-11-19 07:35:10|207261|207111|207248.2|207098.2|207264|207114|207237.4|207087.4|22
1637307320000|2021-11-19 07:35:20|207247|207097|207240.6|207090.6|207249.2|207099.2|207237.1|207087.1|21
1637307330000|2021-11-19 07:35:30|207242.8|207092.8|207242.7|207092.7|207243.7|207093.7|207238.5|207088.5|20
1637307340000|2021-11-19 07:35:40|207243.1|207093.1|207246.2|207096.2|207247.8|207097.8|207242.3|207092.3|17
1637307350000|2021-11-19 07:35:50|207246.1|207096.1|207240.1|207090.1|207246.1|207096.1|207231.9|207081.9|17
1637307360000|2021-11-19 07:36:00|207239.1|207089.1|207260|207110|207265|207115|207239.1|207089.1|21
1637307370000|2021-11-19 07:36:10|207255.2|207105.2|207261.5|207111.5|207267.3|207117.3|207255.1|207105.1|15
1637307380000|2021-11-19 07:36:20|207261|207111|207265.6|207115.6|207265.7|207115.7|207261|207111|9
1637307390000|2021-11-19 07:36:30|207263.9|207113.9|207271.4|207121.4|207271.4|207121.4|207262.9|207112.9|16
1637307400000|2021-11-19 07:36:40|207266.9|207116.9|207266.1|207116.1|207273.1|207123.1|207263.7|207113.7|15
1637307410000|2021-11-19 07:36:50|207265.8|207115.8|207266.4|207116.4|207269.2|207119.2|207264.6|207114.6|12
1637307420000|2021-11-19 07:37:00|207266.9|207116.9|207262.2|207112.2|207267.2|207117.2|207261.7|207111.7|12
1637307430000|2021-11-19 07:37:10|207264.2|207114.2|207251.3|207101.3|207266|207116|207247.6|207097.6|17
1637307440000|2021-11-19 07:37:20|207257.9|207107.9|207258.7|207108.7|207258.7|207108.7|207249.3|207099.3|22
1637307450000|2021-11-19 07:37:30|207265.8|207115.8|207267.7|207117.7|207271.7|207121.7|207258.4|207108.4|21
1637307460000|2021-11-19 07:37:40|207266.7|207116.7|207260.1|207110.1|207268|207118|207256.2|207106.2|14
1637307470000|2021-11-19 07:37:50|207258.1|207108.1|207264.1|207114.1|207270.1|207120.1|207258.1|207108.1|26
1637307480000|2021-11-19 07:38:00|207270.6|207120.6|207264.2|207114.2|207270.6|207120.6|207260|207110|25
1637307490000|2021-11-19 07:38:10|207264.4|207114.4|207261.5|207111.5|207268.4|207118.4|207260.2|207110.2|22
1637307500000|2021-11-19 07:38:20|207263|207113|207259.8|207109.8|207263.2|207113.2|207255.9|207105.9|11
1637307510000|2021-11-19 07:38:30|207259.5|207109.5|207267.7|207117.7|207270.5|207120.5|207259.5|207109.5|10
1637307520000|2021-11-19 07:38:40|207266.5|207116.5|207260.9|207110.9|207266.9|207116.9|207259|207109|17
1637307530000|2021-11-19 07:38:50|207261.6|207111.6|207267.7|207117.7|207267.7|207117.7|207260.8|207110.8|19
1637307540000|2021-11-19 07:39:00|207267.9|207117.9|207272.2|207122.2|207277|207127|207267|207117|15
1637307550000|2021-11-19 07:39:10|207271.9|207121.9|207302.1|207152.1|207309.3|207159.3|207271.9|207121.9|22
1637307560000|2021-11-19 07:39:20|207299.3|207149.3|207300|207150|207300|207150|207297.2|207147.2|13
1637307570000|2021-11-19 07:39:30|207300.1|207150.1|207301.5|207151.5|207304.4|207154.4|207300.1|207150.1|14
1637307580000|2021-11-19 07:39:40|207299|207149|207292.1|207142.1|207306.8|207156.8|207292.1|207142.1|11
1637307590000|2021-11-19 07:39:50|207296.3|207146.3|207305.7|207155.7|207312.3|207162.3|207296.3|207146.3|11
1637307600000|2021-11-19 07:40:00|207305.8|207155.8|207307.4|207157.4|207308.1|207158.1|207303.9|207153.9|11
1637307610000|2021-11-19 07:40:10|207306|207156|207307.1|207157.1|207308.7|207158.7|207304|207154|9
1637307620000|2021-11-19 07:40:20|207307.3|207157.3|207309|207159|207309|207159|207306.8|207156.8|6
1637307630000|2021-11-19 07:40:30|207307.6|207157.6|207308.4|207158.4|207308.4|207158.4|207303.5|207153.5|14
1637307640000|2021-11-19 07:40:40|207307.3|207157.3|207309.5|207159.5|207310.5|207160.5|207306.5|207156.5|13
1637307650000|2021-11-19 07:40:50|207303.9|207153.9|207298.4|207148.4|207307.9|207157.9|207287.9|207137.9|19
1637307660000|2021-11-19 07:41:00|207294|207144|207292.5|207142.5|207297.2|207147.2|207290.6|207140.6|19
1637307670000|2021-11-19 07:41:10|207293.3|207143.3|207302.1|207152.1|207305.4|207155.4|207291.1|207141.1|18
1637307680000|2021-11-19 07:41:20|207304.1|207154.1|207303.4|207153.4|207312.1|207162.1|207300.5|207150.5|13
1637307690000|2021-11-19 07:41:30|207305.6|207155.6|207349.9|207199.9|207362.5|207212.5|207305.6|207155.6|30
1637307700000|2021-11-19 07:41:40|207350|207200|207355.9|207205.9|207361.1|207211.1|207350|207200|27
1637307710000|2021-11-19 07:41:50|207356|207206|207348.1|207198.1|207356|207206|207341.1|207191.1|30
1637307720000|2021-11-19 07:42:00|207342.7|207192.7|207341.8|207191.8|207345|207195|207334.2|207184.2|25
1637307730000|2021-11-19 07:42:10|207341.6|207191.6|207341.9|207191.9|207344.4|207194.4|207341.6|207191.6|25
1637307740000|2021-11-19 07:42:20|207341.5|207191.5|207348.8|207198.8|207355.3|207205.3|207341.5|207191.5|18
1637307750000|2021-11-19 07:42:30|207350.5|207200.5|207346.8|207196.8|207352.4|207202.4|207340.8|207190.8|19
1637307760000|2021-11-19 07:42:40|207347.2|207197.2|207345.9|207195.9|207348.3|207198.3|207342.3|207192.3|13
1637307770000|2021-11-19 07:42:50|207344.6|207194.6|207349.5|207199.5|207350.4|207200.4|207343.6|207193.6|12
1637307780000|2021-11-19 07:43:00|207349.2|207199.2|207350.6|207200.6|207350.6|207200.6|207347.8|207197.8|16
1637307790000|2021-11-19 07:43:10|207350|207200|207349.8|207199.8|207353.7|207203.7|207349.4|207199.4|14
1637307800000|2021-11-19 07:43:20|207350.1|207200.1|207347.9|207197.9|207350.1|207200.1|207347.9|207197.9|8
1637307810000|2021-11-19 07:43:30|207348.6|207198.6|207347.4|207197.4|207349.5|207199.5|207340.7|207190.7|17
1637307820000|2021-11-19 07:43:40|207347.7|207197.7|207341.5|207191.5|207348.4|207198.4|207339.3|207189.3|14
1637307830000|2021-11-19 07:43:50|207343.1|207193.1|207336|207186|207344.7|207194.7|207330.8|207180.8|21
1637307840000|2021-11-19 07:44:00|207337|207187|207336.4|207186.4|207339.7|207189.7|207333.6|207183.6|15
1637307850000|2021-11-19 07:44:10|207336.6|207186.6|207336.7|207186.7|207337.6|207187.6|207336.2|207186.2|7
1637307860000|2021-11-19 07:44:20|207328.2|207178.2|207332.1|207182.1|207336.3|207186.3|207325.6|207175.6|20
1637307870000|2021-11-19 07:44:30|207332.7|207182.7|207335.5|207185.5|207338|207188|207332.7|207182.7|14
1637307880000|2021-11-19 07:44:40|207337|207187|207333.6|207183.6|207337.3|207187.3|207333.6|207183.6|11
1637307890000|2021-11-19 07:44:50|207334.4|207184.4|207332.1|207182.1|207334.4|207184.4|207330|207180|15
1637307900000|2021-11-19 07:45:00|207332.3|207182.3|207323.7|207173.7|207338.3|207188.3|207323.7|207173.7|16
1637307910000|2021-11-19 07:45:10|207324|207174|207322.9|207172.9|207327.3|207177.3|207322.8|207172.8|23
1637307920000|2021-11-19 07:45:20|207323.6|207173.6|207321.5|207171.5|207336.7|207186.7|207320.5|207170.5|28
1637307930000|2021-11-19 07:45:30|207318.2|207168.2|207321.9|207171.9|207332.1|207182.1|207315.4|207165.4|26
1637307940000|2021-11-19 07:45:40|207321.1|207171.1|207327.4|207177.4|207327.4|207177.4|207321.1|207171.1|17
1637307950000|2021-11-19 07:45:50|207327.9|207177.9|207329.8|207179.8|207329.8|207179.8|207325|207175|19
1637307960000|2021-11-19 07:46:00|207329.9|207179.9|207352.4|207202.4|207365.6|207215.6|207329|207179|21
1637307970000|2021-11-19 07:46:10|207377.3|207227.3|207381|207231|207387.4|207237.4|207376.8|207226.8|27
1637307980000|2021-11-19 07:46:20|207380.4|207230.4|207379.1|207229.1|207381.8|207231.8|207377.1|207227.1|19
1637307990000|2021-11-19 07:46:30|207379|207229|207370.7|207220.7|207379.9|207229.9|207366.2|207216.2|22
1637308000000|2021-11-19 07:46:40|207370|207220|207369.4|207219.4|207372.1|207222.1|207368.6|207218.6|16
1637308010000|2021-11-19 07:46:50|207368.8|207218.8|207368.4|207218.4|207374.1|207224.1|207368.4|207218.4|21
1637308020000|2021-11-19 07:47:00|207369.3|207219.3|207368.4|207218.4|207369.8|207219.8|207366.7|207216.7|15
1637308030000|2021-11-19 07:47:10|207368|207218|207370.1|207220.1|207371.1|207221.1|207365.9|207215.9|12
1637308040000|2021-11-19 07:47:20|207369.2|207219.2|207366|207216|207369.2|207219.2|207364.3|207214.3|13
1637308050000|2021-11-19 07:47:30|207365.1|207215.1|207364.5|207214.5|207367.2|207217.2|207362.8|207212.8|18
1637308060000|2021-11-19 07:47:40|207365.2|207215.2|207364.1|207214.1|207377.8|207227.8|207363.8|207213.8|17
1637308070000|2021-11-19 07:47:50|207363.1|207213.1|207363.3|207213.3|207364.5|207214.5|207363.1|207213.1|10
1637308080000|2021-11-19 07:48:00|207363.1|207213.1|207366.9|207216.9|207367.1|207217.1|207362.8|207212.8|10
1637308090000|2021-11-19 07:48:10|207367.1|207217.1|207369.8|207219.8|207371.4|207221.4|207363.5|207213.5|13
1637308100000|2021-11-19 07:48:20|207369.1|207219.1|207365|207215|207369.5|207219.5|207364.6|207214.6|19
1637308110000|2021-11-19 07:48:30|207364.9|207214.9|207369.2|207219.2|207370.5|207220.5|207364.1|207214.1|9
1637308120000|2021-11-19 07:48:40|207367.6|207217.6|207364.4|207214.4|207372.2|207222.2|207364.3|207214.3|18
1637308130000|2021-11-19 07:48:50|207364.6|207214.6|207366.1|207216.1|207367|207217|207364.1|207214.1|13
1637308140000|2021-11-19 07:49:00|207365.8|207215.8|207366.3|207216.3|207366.3|207216.3|207365.4|207215.4|9
1637308150000|2021-11-19 07:49:10|207366|207216|207366.6|207216.6|207367.6|207217.6|207363.8|207213.8|8
1637308160000|2021-11-19 07:49:20|207366.4|207216.4|207363.5|207213.5|207366.5|207216.5|207363.5|207213.5|10
1637308170000|2021-11-19 07:49:30|207364.1|207214.1|207367.9|207217.9|207378.6|207228.6|207364.1|207214.1|18
1637308180000|2021-11-19 07:49:40|207367.2|207217.2|207366.5|207216.5|207368.5|207218.5|207366.5|207216.5|11
1637308190000|2021-11-19 07:49:50|207366.4|207216.4|207366.7|207216.7|207366.8|207216.8|207365.1|207215.1|14
1637308200000|2021-11-19 07:50:00|207367|207217|207367.6|207217.6|207370.1|207220.1|207366|207216|14
1637308210000|2021-11-19 07:50:10|207366.7|207216.7|207364.3|207214.3|207367|207217|207364.3|207214.3|17
1637308220000|2021-11-19 07:50:20|207364|207214|207398.1|207248.1|207412.2|207262.2|207363.8|207213.8|24
1637308230000|2021-11-19 07:50:30|207397.7|207247.7|207398.6|207248.6|207401.3|207251.3|207394.9|207244.9|22
1637308240000|2021-11-19 07:50:40|207398.7|207248.7|207397.3|207247.3|207401.9|207251.9|207396|207246|18
1637308250000|2021-11-19 07:50:50|207394.9|207244.9|207398.3|207248.3|207399.4|207249.4|207394.9|207244.9|20
1637308260000|2021-11-19 07:51:00|207398.7|207248.7|207450.8|207300.8|207464.5|207314.5|207398.3|207248.3|24
1637308270000|2021-11-19 07:51:10|207452|207302|207453.2|207303.2|207456.2|207306.2|207448|207298|18
1637308280000|2021-11-19 07:51:20|207450.7|207300.7|207444.3|207294.3|207452.4|207302.4|207434.9|207284.9|24
1637308290000|2021-11-19 07:51:30|207440.5|207290.5|207437.4|207287.4|207444.6|207294.6|207433.5|207283.5|21
1637308300000|2021-11-19 07:51:40|207439.3|207289.3|207437.9|207287.9|207441.3|207291.3|207435.6|207285.6|21
1637308310000|2021-11-19 07:51:50|207437.8|207287.8|207440.8|207290.8|207440.8|207290.8|207437.4|207287.4|17
1637308320000|2021-11-19 07:52:00|207435.8|207285.8|207438.5|207288.5|207442.2|207292.2|207435.8|207285.8|16
1637308330000|2021-11-19 07:52:10|207438.6|207288.6|207450.5|207300.5|207451.3|207301.3|207438.6|207288.6|22
1637308340000|2021-11-19 07:52:20|207449.7|207299.7|207449.3|207299.3|207457.7|207307.7|207447.8|207297.8|24
1637308350000|2021-11-19 07:52:30|207449.2|207299.2|207447.9|207297.9|207452.5|207302.5|207447|207297|20
1637308360000|2021-11-19 07:52:40|207447.5|207297.5|207456|207306|207457.7|207307.7|207445.6|207295.6|24
1637308370000|2021-11-19 07:52:50|207456.5|207306.5|207452.8|207302.8|207459.6|207309.6|207452.2|207302.2|24
1637308380000|2021-11-19 07:53:00|207453.3|207303.3|207455.8|207305.8|207460.3|207310.3|207451.9|207301.9|24
1637308390000|2021-11-19 07:53:10|207456.8|207306.8|207459.4|207309.4|207459.4|207309.4|207456.8|207306.8|14
1637308400000|2021-11-19 07:53:20|207459.1|207309.1|207456.2|207306.2|207459.4|207309.4|207455.1|207305.1|13
1637308410000|2021-11-19 07:53:30|207455.6|207305.6|207456.8|207306.8|207456.8|207306.8|207450.8|207300.8|22
1637308420000|2021-11-19 07:53:40|207456.3|207306.3|207489.1|207339.1|207491|207341|207454|207304|22
1637308430000|2021-11-19 07:53:50|207490.5|207340.5|207489.7|207339.7|207492.1|207342.1|207489.4|207339.4|12
1637308440000|2021-11-19 07:54:00|207489.3|207339.3|207484.5|207334.5|207489.3|207339.3|207477.6|207327.6|21
1637308450000|2021-11-19 07:54:10|207484.6|207334.6|207486.3|207336.3|207486.3|207336.3|207484.2|207334.2|6
1637308460000|2021-11-19 07:54:20|207486.1|207336.1|207484.1|207334.1|207488.2|207338.2|207481.4|207331.4|20
1637308470000|2021-11-19 07:54:30|207485.5|207335.5|207482.2|207332.2|207486|207336|207477.7|207327.7|15
1637308480000|2021-11-19 07:54:40|207482.4|207332.4|207492.7|207342.7|207494|207344|207480.8|207330.8|19
1637308490000|2021-11-19 07:54:50|207493|207343|207493.9|207343.9|207493.9|207343.9|207488.9|207338.9|19
1637308500000|2021-11-19 07:55:00|207495.3|207345.3|207498.3|207348.3|207498.4|207348.4|207495|207345|16
1637308510000|2021-11-19 07:55:10|207498|207348|207496.6|207346.6|207498.6|207348.6|207496|207346|18
1637308520000|2021-11-19 07:55:20|207497.4|207347.4|207499.5|207349.5|207499.7|207349.7|207497.4|207347.4|17
1637308530000|2021-11-19 07:55:30|207499.8|207349.8|207499.9|207349.9|207500|207350|207496.7|207346.7|16
1637308540000|2021-11-19 07:55:40|207500.7|207350.7|207499.8|207349.8|207500.9|207350.9|207499.5|207349.5|12
1637308550000|2021-11-19 07:55:50|207500.5|207350.5|207500|207350|207500.5|207350.5|207497.7|207347.7|12
1637308560000|2021-11-19 07:56:00|207499.5|207349.5|207507.9|207357.9|207512.5|207362.5|207499.5|207349.5|25
1637308570000|2021-11-19 07:56:10|207510|207360|207547.6|207397.6|207548.4|207398.4|207510|207360|24
1637308580000|2021-11-19 07:56:20|207546.6|207396.6|207542.5|207392.5|207546.8|207396.8|207542.5|207392.5|17
1637308590000|2021-11-19 07:56:30|207544.5|207394.5|207545.1|207395.1|207545.1|207395.1|207541.5|207391.5|19
1637308600000|2021-11-19 07:56:40|207541.1|207391.1|207544|207394|207544.3|207394.3|207541.1|207391.1|20
1637308610000|2021-11-19 07:56:50|207544.6|207394.6|207539.6|207389.6|207544.6|207394.6|207539.6|207389.6|20
1637308620000|2021-11-19 07:57:00|207539.4|207389.4|207537.2|207387.2|207539.8|207389.8|207536.9|207386.9|23
1637308630000|2021-11-19 07:57:10|207537|207387|207537.7|207387.7|207538.4|207388.4|207536.7|207386.7|14
1637308640000|2021-11-19 07:57:20|207538.4|207388.4|207534.7|207384.7|207538.4|207388.4|207534.1|207384.1|11
1637308650000|2021-11-19 07:57:30|207534.5|207384.5|207535.3|207385.3|207536.5|207386.5|207534|207384|15
1637308660000|2021-11-19 07:57:40|207535.6|207385.6|207540.7|207390.7|207540.7|207390.7|207533.4|207383.4|17
1637308670000|2021-11-19 07:57:50|207541.1|207391.1|207540|207390|207541.9|207391.9|207539.9|207389.9|21
1637308680000|2021-11-19 07:58:00|207540.2|207390.2|207541.9|207391.9|207541.9|207391.9|207537.2|207387.2|15
1637308690000|2021-11-19 07:58:10|207541.4|207391.4|207544.5|207394.5|207544.5|207394.5|207540.3|207390.3|16
1637308700000|2021-11-19 07:58:20|207544.2|207394.2|207548.3|207398.3|207549.9|207399.9|207544.2|207394.2|15
1637308710000|2021-11-19 07:58:30|207548.4|207398.4|207549.3|207399.3|207549.7|207399.7|207547.5|207397.5|15
1637308720000|2021-11-19 07:58:40|207548.9|207398.9|207547.4|207397.4|207548.9|207398.9|207546.5|207396.5|9
1637308730000|2021-11-19 07:58:50|207547.6|207397.6|207546.6|207396.6|207549.3|207399.3|207546.6|207396.6|11
1637308740000|2021-11-19 07:59:00|207546.5|207396.5|207547|207397|207547.7|207397.7|207546.1|207396.1|13
1637308750000|2021-11-19 07:59:10|207547.2|207397.2|207550.1|207400.1|207552.3|207402.3|207546.6|207396.6|16
1637308760000|2021-11-19 07:59:20|207549.9|207399.9|207549.1|207399.1|207550.4|207400.4|207548.8|207398.8|9
1637308770000|2021-11-19 07:59:30|207548.3|207398.3|207549.1|207399.1|207550.7|207400.7|207547.1|207397.1|15
1637308780000|2021-11-19 07:59:40|207548.9|207398.9|207569|207419|207573.7|207423.7|207547.5|207397.5|13
1637308790000|2021-11-19 07:59:50|207568.8|207418.8|207585.9|207435.9|207586.4|207436.4|207568.8|207418.8|31
1637308800000|2021-11-19 08:00:00|207587.7|207437.7|207555.6|207405.6|207592.2|207442.2|207550.2|207400.2|28
1637308810000|2021-11-19 08:00:10|207556.1|207406.1|207572.4|207422.4|207583|207433|207556.1|207406.1|25
1637308820000|2021-11-19 08:00:20|207574.9|207424.9|207586.3|207436.3|207586.5|207436.5|207572.2|207422.2|35
1637308830000|2021-11-19 08:00:30|207586.2|207436.2|207582.6|207432.6|207587.2|207437.2|207575|207425|24
1637308840000|2021-11-19 08:00:40|207582.3|207432.3|207584.3|207434.3|207588.6|207438.6|207578.8|207428.8|23
1637308850000|2021-11-19 08:00:50|207583.9|207433.9|207578.5|207428.5|207583.9|207433.9|207577.8|207427.8|19
1637308860000|2021-11-19 08:01:00|207579.5|207429.5|207587.2|207437.2|207592.8|207442.8|207575|207425|32
1637308870000|2021-11-19 08:01:10|207584.1|207434.1|207585.7|207435.7|207586.2|207436.2|207581.3|207431.3|32
1637308880000|2021-11-19 08:01:20|207583.7|207433.7|207588.4|207438.4|207591|207441|207581.8|207431.8|24
1637308890000|2021-11-19 08:01:30|207587.8|207437.8|207582.4|207432.4|207588.4|207438.4|207582.4|207432.4|25
1637308900000|2021-11-19 08:01:40|207583.5|207433.5|207584.7|207434.7|207593.3|207443.3|207582.6|207432.6|36
1637308910000|2021-11-19 08:01:50|207585.2|207435.2|207593.5|207443.5|207595.6|207445.6|207584.2|207434.2|25
1637308920000|2021-11-19 08:02:00|207593.7|207443.7|207621.7|207471.7|207625.5|207475.5|207583.3|207433.3|32
1637308930000|2021-11-19 08:02:10|207622.4|207472.4|207633.5|207483.5|207641.1|207491.1|207622.4|207472.4|36
1637308940000|2021-11-19 08:02:20|207632.7|207482.7|207635.3|207485.3|207637.6|207487.6|207629.9|207479.9|29
1637308950000|2021-11-19 08:02:30|207635.4|207485.4|207669.6|207519.6|207684.6|207534.6|207635.4|207485.4|34
1637308960000|2021-11-19 08:02:40|207666.6|207516.6|207667.4|207517.4|207670.4|207520.4|207664.7|207514.7|26
1637308970000|2021-11-19 08:02:50|207666.7|207516.7|207666.1|207516.1|207669.1|207519.1|207663.6|207513.6|28
1637308980000|2021-11-19 08:03:00|207666.6|207516.6|207664.7|207514.7|207674.5|207524.5|207664.4|207514.4|28
1637308990000|2021-11-19 08:03:10|207663.9|207513.9|207685.6|207535.6|207689.3|207539.3|207663.9|207513.9|24
1637309000000|2021-11-19 08:03:20|207696.1|207546.1|207711.1|207561.1|207717.5|207567.5|207696.1|207546.1|29
1637309010000|2021-11-19 08:03:30|207711.2|207561.2|207711.4|207561.4|207716.3|207566.3|207710.4|207560.4|28
1637309020000|2021-11-19 08:03:40|207711.5|207561.5|207713.4|207563.4|207716.8|207566.8|207710.9|207560.9|19
1637309030000|2021-11-19 08:03:50|207713|207563|207714.2|207564.2|207723|207573|207711.8|207561.8|30
1637309040000|2021-11-19 08:04:00|207713.5|207563.5|207714.3|207564.3|207715.9|207565.9|207710.7|207560.7|21
1637309050000|2021-11-19 08:04:10|207717.5|207567.5|207716.3|207566.3|207721|207571|207715.7|207565.7|24
1637309060000|2021-11-19 08:04:20|207716.4|207566.4|207719.7|207569.7|207726.4|207576.4|207715.6|207565.6|25
1637309070000|2021-11-19 08:04:30|207720|207570|207752.4|207602.4|207763.5|207613.5|207718.3|207568.3|30
1637309080000|2021-11-19 08:04:40|207750.2|207600.2|207751.5|207601.5|207766|207616|207750.2|207600.2|27
1637309090000|2021-11-19 08:04:50|207752.9|207602.9|207720.7|207570.7|207752.9|207602.9|207720|207570|26
1637309100000|2021-11-19 08:05:00|207723.6|207573.6|207725|207575|207731.1|207581.1|207723.6|207573.6|31
1637309110000|2021-11-19 08:05:10|207725.6|207575.6|207723.9|207573.9|207731.7|207581.7|207722.7|207572.7|24
1637309120000|2021-11-19 08:05:20|207723.7|207573.7|207720.7|207570.7|207724|207574|207719.2|207569.2|16
1637309130000|2021-11-19 08:05:30|207728.9|207578.9|207744.7|207594.7|207754.4|207604.4|207721.9|207571.9|30
1637309140000|2021-11-19 08:05:40|207745.4|207595.4|207743.7|207593.7|207748|207598|207740.5|207590.5|23
1637309150000|2021-11-19 08:05:50|207743.3|207593.3|207706.1|207556.1|207743.3|207593.3|207702.4|207552.4|26
1637309160000|2021-11-19 08:06:00|207705.4|207555.4|207688|207538|207705.4|207555.4|207688|207538|19
1637309170000|2021-11-19 08:06:10|207687.9|207537.9|207708.1|207558.1|207720.2|207570.2|207683.6|207533.6|30
1637309180000|2021-11-19 08:06:20|207708.6|207558.6|207709.9|207559.9|207710|207560|207697.1|207547.1|27
1637309190000|2021-11-19 08:06:30|207710.1|207560.1|207726.6|207576.6|207737.1|207587.1|207708.3|207558.3|27
1637309200000|2021-11-19 08:06:40|207729.5|207579.5|207728.3|207578.3|207732.4|207582.4|207728.3|207578.3|14
1637309210000|2021-11-19 08:06:50|207728.5|207578.5|207676.4|207526.4|207736.3|207586.3|207671.7|207521.7|32
1637309220000|2021-11-19 08:07:00|207675.1|207525.1|207677.1|207527.1|207681.2|207531.2|207673|207523|33
1637309230000|2021-11-19 08:07:10|207675.9|207525.9|207677|207527|207677|207527|207667.2|207517.2|33
1637309240000|2021-11-19 08:07:20|207676.3|207526.3|207649.6|207499.6|207676.3|207526.3|207649.2|207499.2|27
1637309250000|2021-11-19 08:07:30|207651.3|207501.3|207661.3|207511.3|207664|207514|207648.7|207498.7|21
1637309260000|2021-11-19 08:07:40|207662.7|207512.7|207681.8|207531.8|207689.5|207539.5|207661.6|207511.6|24
1637309270000|2021-11-19 08:07:50|207681.2|207531.2|207687.2|207537.2|207688.4|207538.4|207679.9|207529.9|20
1637309280000|2021-11-19 08:08:00|207685.6|207535.6|207722.3|207572.3|207722.3|207572.3|207683.8|207533.8|25
1637309290000|2021-11-19 08:08:10|207721.3|207571.3|207717|207567|207723.7|207573.7|207716.1|207566.1|23
1637309300000|2021-11-19 08:08:20|207717.7|207567.7|207759.2|207609.2|207759.2|207609.2|207717.6|207567.6|26
1637309310000|2021-11-19 08:08:30|207759.7|207609.7|207763.2|207613.2|207763.2|207613.2|207759.7|207609.7|29
1637309320000|2021-11-19 08:08:40|207765.4|207615.4|207762.3|207612.3|207765.4|207615.4|207762.3|207612.3|18
1637309330000|2021-11-19 08:08:50|207765|207615|207789.6|207639.6|207791.2|207641.2|207764.7|207614.7|28
1637309340000|2021-11-19 08:09:00|207788.5|207638.5|207770.8|207620.8|207788.5|207638.5|207765|207615|24
1637309350000|2021-11-19 08:09:10|207770.9|207620.9|207762.9|207612.9|207770.9|207620.9|207762.3|207612.3|25
1637309360000|2021-11-19 08:09:20|207763.4|207613.4|207765.3|207615.3|207765.3|207615.3|207762.7|207612.7|14
1637309370000|2021-11-19 08:09:30|207764.6|207614.6|207764.7|207614.7|207766.7|207616.7|207763.5|207613.5|17
1637309380000|2021-11-19 08:09:40|207764.6|207614.6|207770.9|207620.9|207772.3|207622.3|207761.9|207611.9|26
1637309390000|2021-11-19 08:09:50|207766.7|207616.7|207767.1|207617.1|207771.7|207621.7|207765.2|207615.2|27
1637309400000|2021-11-19 08:10:00|207768.2|207618.2|207768.2|207618.2|207768.2|207618.2|207765.1|207615.1|18
1637309410000|2021-11-19 08:10:10|207768|207618|207771.3|207621.3|207772.3|207622.3|207768|207618|17
1637309420000|2021-11-19 08:10:20|207771.1|207621.1|207807|207657|207807|207657|207769.5|207619.5|22
1637309430000|2021-11-19 08:10:30|207805.1|207655.1|207807.2|207657.2|207813.4|207663.4|207805.1|207655.1|21
1637309440000|2021-11-19 08:10:40|207807.1|207657.1|207806.5|207656.5|207808.6|207658.6|207805.7|207655.7|20
1637309450000|2021-11-19 08:10:50|207806.1|207656.1|207808.1|207658.1|207808.5|207658.5|207806|207656|14
1637309460000|2021-11-19 08:11:00|207808.3|207658.3|207808.1|207658.1|207808.4|207658.4|207805.5|207655.5|20
1637309470000|2021-11-19 08:11:10|207808.3|207658.3|207806.8|207656.8|207808.3|207658.3|207805.2|207655.2|14
1637309480000|2021-11-19 08:11:20|207804.9|207654.9|207802.8|207652.8|207806.5|207656.5|207802.8|207652.8|15
1637309490000|2021-11-19 08:11:30|207804.3|207654.3|207806.2|207656.2|207806.4|207656.4|207802.6|207652.6|13
1637309500000|2021-11-19 08:11:40|207803|207653|207787|207637|207803|207653|207772.8|207622.8|21
1637309510000|2021-11-19 08:11:50|207786.8|207636.8|207770.9|207620.9|207788.3|207638.3|207753|207603|28
1637309520000|2021-11-19 08:12:00|207766|207616|207761.4|207611.4|207766|207616|207759.9|207609.9|24
1637309530000|2021-11-19 08:12:10|207761.5|207611.5|207764|207614|207764.4|207614.4|207760.5|207610.5|21
1637309540000|2021-11-19 08:12:20|207763|207613|207768|207618|207768.3|207618.3|207762.9|207612.9|17
1637309550000|2021-11-19 08:12:30|207766|207616|207772.3|207622.3|207777|207627|207766|207616|23
1637309560000|2021-11-19 08:12:40|207776.5|207626.5|207783|207633|207801.2|207651.2|207776.5|207626.5|26
1637309570000|2021-11-19 08:12:50|207782.3|207632.3|207785.2|207635.2|207786.4|207636.4|207782.3|207632.3|19
1637309580000|2021-11-19 08:13:00|207781.3|207631.3|207781.7|207631.7|207783.3|207633.3|207779.6|207629.6|20
1637309590000|2021-11-19 08:13:10|207782.1|207632.1|207775.2|207625.2|207782.1|207632.1|207774.1|207624.1|17
1637309600000|2021-11-19 08:13:20|207774.7|207624.7|207774.8|207624.8|207777.7|207627.7|207774.7|207624.7|17
1637309610000|2021-11-19 08:13:30|207774.7|207624.7|207774|207624|207774.7|207624.7|207769.6|207619.6|16
1637309620000|2021-11-19 08:13:40|207773.9|207623.9|207775.7|207625.7|207776.3|207626.3|207773.1|207623.1|18
1637309630000|2021-11-19 08:13:50|207775.2|207625.2|207774.6|207624.6|207777.2|207627.2|207774|207624|20
1637309640000|2021-11-19 08:14:00|207775.5|207625.5|207773.9|207623.9|207775.9|207625.9|207773|207623|11
1637309650000|2021-11-19 08:14:10|207774.6|207624.6|207757.5|207607.5|207775.4|207625.4|207757.1|207607.1|19
1637309660000|2021-11-19 08:14:20|207758.3|207608.3|207738.9|207588.9|207763.1|207613.1|207738.5|207588.5|25
1637309670000|2021-11-19 08:14:30|207738.1|207588.1|207752.7|207602.7|207755.6|207605.6|207734.1|207584.1|25
1637309680000|2021-11-19 08:14:40|207752.4|207602.4|207742.8|207592.8|207753.7|207603.7|207737.5|207587.5|21
1637309690000|2021-11-19 08:14:50|207744.7|207594.7|207751|207601|207754.6|207604.6|207744|207594|24
1637309700000|2021-11-19 08:15:00|207750.7|207600.7|207733|207583|207751|207601|207711.3|207561.3|30
1637309710000|2021-11-19 08:15:10|207730.1|207580.1|207730.6|207580.6|207731.6|207581.6|207725.4|207575.4|18
1637309720000|2021-11-19 08:15:20|207730.5|207580.5|207731.2|207581.2|207734.5|207584.5|207730.4|207580.4|21
1637309730000|2021-11-19 08:15:30|207729.4|207579.4|207730.5|207580.5|207731.8|207581.8|207729.3|207579.3|18
1637309740000|2021-11-19 08:15:40|207730.7|207580.7|207729|207579|207732.8|207582.8|207726|207576|26
1637309750000|2021-11-19 08:15:50|207727.8|207577.8|207728.2|207578.2|207728.2|207578.2|207726.1|207576.1|27
1637309760000|2021-11-19 08:16:00|207728|207578|207726.1|207576.1|207728|207578|207710.4|207560.4|24
1637309770000|2021-11-19 08:16:10|207723.6|207573.6|207730.2|207580.2|207735.2|207585.2|207723.6|207573.6|12
1637309780000|2021-11-19 08:16:20|207729.2|207579.2|207730.5|207580.5|207733|207583|207722.5|207572.5|18
1637309790000|2021-11-19 08:16:30|207731.2|207581.2|207723.9|207573.9|207731.2|207581.2|207723.8|207573.8|18
1637309800000|2021-11-19 08:16:40|207724.3|207574.3|207732.6|207582.6|207734.1|207584.1|207723.6|207573.6|18
1637309810000|2021-11-19 08:16:50|207731.8|207581.8|207800.2|207650.2|207803|207653|207731.4|207581.4|22
1637309820000|2021-11-19 08:17:00|207799.5|207649.5|207798.9|207648.9|207800.6|207650.6|207798.8|207648.8|16
1637309830000|2021-11-19 08:17:10|207798.6|207648.6|207798.5|207648.5|207799.4|207649.4|207797.5|207647.5|18
1637309840000|2021-11-19 08:17:20|207798.7|207648.7|207798.2|207648.2|207798.7|207648.7|207798.2|207648.2|9
1637309850000|2021-11-19 08:17:30|207798.1|207648.1|207797.5|207647.5|207798.6|207648.6|207796.4|207646.4|17
1637309860000|2021-11-19 08:17:40|207797.3|207647.3|207796.5|207646.5|207797.4|207647.4|207795.8|207645.8|12
1637309870000|2021-11-19 08:17:50|207791.6|207641.6|207782.1|207632.1|207791.6|207641.6|207779.4|207629.4|25
1637309880000|2021-11-19 08:18:00|207783.1|207633.1|207814.7|207664.7|207815|207665|207783.1|207633.1|24
1637309890000|2021-11-19 08:18:10|207815.3|207665.3|207811.8|207661.8|207815.4|207665.4|207809.3|207659.3|17
1637309900000|2021-11-19 08:18:20|207811.1|207661.1|207811.4|207661.4|207812.7|207662.7|207811.1|207661.1|13
1637309910000|2021-11-19 08:18:30|207811.3|207661.3|207810.6|207660.6|207812.2|207662.2|207809.3|207659.3|16
1637309920000|2021-11-19 08:18:40|207810.8|207660.8|207810.1|207660.1|207811.7|207661.7|207808.6|207658.6|17
1637309930000|2021-11-19 08:18:50|207810.4|207660.4|207810|207660|207810.6|207660.6|207808|207658|13
1637309940000|2021-11-19 08:19:00|207810.6|207660.6|207808.6|207658.6|207811|207661|207806|207656|29
1637309950000|2021-11-19 08:19:10|207810.4|207660.4|207806.1|207656.1|207811.6|207661.6|207805.8|207655.8|22
1637309960000|2021-11-19 08:19:20|207806.8|207656.8|207806.8|207656.8|207808.2|207658.2|207806|207656|13
1637309970000|2021-11-19 08:19:30|207806.7|207656.7|207811.6|207661.6|207816.4|207666.4|207804.1|207654.1|23
1637309980000|2021-11-19 08:19:40|207812.4|207662.4|207815.6|207665.6|207816.6|207666.6|207810.3|207660.3|12
1637309990000|2021-11-19 08:19:50|207815|207665|207812.1|207662.1|207815.5|207665.5|207809.9|207659.9|17
1637310000000|2021-11-19 08:20:00|207814.8|207664.8|207812.1|207662.1|207814.8|207664.8|207809.7|207659.7|18
1637310010000|2021-11-19 08:20:10|207814.1|207664.1|207813.4|207663.4|207814.2|207664.2|207812.6|207662.6|13
1637310020000|2021-11-19 08:20:20|207813.3|207663.3|207812.8|207662.8|207813.4|207663.4|207811.2|207661.2|7
1637310030000|2021-11-19 08:20:30|207816.6|207666.6|207811.9|207661.9|207819.5|207669.5|207807.2|207657.2|12
1637310040000|2021-11-19 08:20:40|207813.6|207663.6|207813.8|207663.8|207814.1|207664.1|207806.6|207656.6|28
1637310050000|2021-11-19 08:20:50|207813|207663|207816.5|207666.5|207816.5|207666.5|207809.9|207659.9|23
1637310060000|2021-11-19 08:21:00|207817.4|207667.4|207863.3|207713.3|207866.5|207716.5|207815.5|207665.5|20
1637310070000|2021-11-19 08:21:10|207862.5|207712.5|207893.5|207743.5|207895.9|207745.9|207858.7|207708.7|30
1637310080000|2021-11-19 08:21:20|207893.9|207743.9|207889.9|207739.9|207895.5|207745.5|207888.7|207738.7|18
1637310090000|2021-11-19 08:21:30|207889.6|207739.6|207889.3|207739.3|207890.3|207740.3|207886.6|207736.6|22
1637310100000|2021-11-19 08:21:40|207887.6|207737.6|207888.2|207738.2|207888.8|207738.8|207885.9|207735.9|23
1637310110000|2021-11-19 08:21:50|207888.1|207738.1|207888.3|207738.3|207889.4|207739.4|207886.8|207736.8|22
1637310120000|2021-11-19 08:22:00|207888.8|207738.8|207892.4|207742.4|207895.4|207745.4|207885.4|207735.4|26
1637310130000|2021-11-19 08:22:10|207893|207743|207892.3|207742.3|207898.4|207748.4|207890.7|207740.7|19
1637310140000|2021-11-19 08:22:20|207892.4|207742.4|207893.5|207743.5|207894.6|207744.6|207891.1|207741.1|18
1637310150000|2021-11-19 08:22:30|207893.8|207743.8|207893.7|207743.7|207894.1|207744.1|207891.8|207741.8|22
1637310160000|2021-11-19 08:22:40|207893.6|207743.6|207888.8|207738.8|207893.7|207743.7|207888.7|207738.7|22
1637310170000|2021-11-19 08:22:50|207889.2|207739.2|207892.2|207742.2|207893.5|207743.5|207888.9|207738.9|24
1637310180000|2021-11-19 08:23:00|207891.6|207741.6|207892.8|207742.8|207893.7|207743.7|207890.3|207740.3|12
1637310190000|2021-11-19 08:23:10|207892.7|207742.7|207896.4|207746.4|207898.8|207748.8|207892.7|207742.7|11
1637310200000|2021-11-19 08:23:20|207896|207746|207895.4|207745.4|207896.4|207746.4|207892.6|207742.6|18
1637310210000|2021-11-19 08:23:30|207894.4|207744.4|207897.5|207747.5|207898.6|207748.6|207893.3|207743.3|11
1637310220000|2021-11-19 08:23:40|207891.1|207741.1|207893.1|207743.1|207894.4|207744.4|207891.1|207741.1|13
1637310230000|2021-11-19 08:23:50|207894.5|207744.5|207896.6|207746.6|207900.2|207750.2|207890.8|207740.8|16
1637310240000|2021-11-19 08:24:00|207895|207745|207894.5|207744.5|207896.4|207746.4|207889.9|207739.9|20
1637310250000|2021-11-19 08:24:10|207893.9|207743.9|207890.8|207740.8|207893.9|207743.9|207890.1|207740.1|13
1637310260000|2021-11-19 08:24:20|207890.7|207740.7|207891.9|207741.9|207894.1|207744.1|207889.7|207739.7|13
1637310270000|2021-11-19 08:24:30|207891.7|207741.7|207890.8|207740.8|207892.6|207742.6|207890.1|207740.1|13
1637310280000|2021-11-19 08:24:40|207890.7|207740.7|207891.2|207741.2|207893.4|207743.4|207889.5|207739.5|12
1637310290000|2021-11-19 08:24:50|207891.5|207741.5|207891|207741|207893.8|207743.8|207889.8|207739.8|17
1637310300000|2021-11-19 08:25:00|207891.3|207741.3|207884.2|207734.2|207892.4|207742.4|207883.9|207733.9|23
1637310310000|2021-11-19 08:25:10|207884.7|207734.7|207902.2|207752.2|207903|207753|207884.7|207734.7|26
1637310320000|2021-11-19 08:25:20|207902.5|207752.5|207900.4|207750.4|207905.2|207755.2|207899.5|207749.5|20
1637310330000|2021-11-19 08:25:30|207903.2|207753.2|207947.9|207797.9|207951.5|207801.5|207900.9|207750.9|19
1637310340000|2021-11-19 08:25:40|207944.2|207794.2|207943.5|207793.5|207949.3|207799.3|207933.1|207783.1|33
1637310350000|2021-11-19 08:25:50|207942.2|207792.2|207936.8|207786.8|207942.2|207792.2|207935.4|207785.4|21
1637310360000|2021-11-19 08:26:00|207934.1|207784.1|207932.1|207782.1|207934.9|207784.9|207928.4|207778.4|19
1637310370000|2021-11-19 08:26:10|207931.9|207781.9|207934.1|207784.1|207936.9|207786.9|207930.3|207780.3|14
1637310380000|2021-11-19 08:26:20|207934.3|207784.3|207933.2|207783.2|207934.3|207784.3|207932.3|207782.3|6
1637310390000|2021-11-19 08:26:30|207933.8|207783.8|207937.3|207787.3|207938.7|207788.7|207932|207782|15
1637310400000|2021-11-19 08:26:40|207936.5|207786.5|207935.3|207785.3|207936.5|207786.5|207930.9|207780.9|16
1637310410000|2021-11-19 08:26:50|207935.1|207785.1|207932.8|207782.8|207936.9|207786.9|207928.2|207778.2|13
1637310420000|2021-11-19 08:27:00|207931.5|207781.5|207929.6|207779.6|207932.1|207782.1|207929.6|207779.6|16
1637310430000|2021-11-19 08:27:10|207931.3|207781.3|207867.8|207717.8|207932|207782|207866|207716|24
1637310440000|2021-11-19 08:27:20|207868.9|207718.9|207837.1|207687.1|207868.9|207718.9|207836.5|207686.5|29
1637310450000|2021-11-19 08:27:30|207837.3|207687.3|207838.4|207688.4|207841.3|207691.3|207836.8|207686.8|19
1637310460000|2021-11-19 08:27:40|207838.6|207688.6|207842.1|207692.1|207843.1|207693.1|207837.8|207687.8|18
1637310470000|2021-11-19 08:27:50|207842.7|207692.7|207836.5|207686.5|207842.9|207692.9|207833.9|207683.9|20
1637310480000|2021-11-19 08:28:00|207837.9|207687.9|207839.3|207689.3|207843.5|207693.5|207837.6|207687.6|22
1637310490000|2021-11-19 08:28:10|207838.2|207688.2|207836.1|207686.1|207838.7|207688.7|207833.1|207683.1|24
1637310500000|2021-11-19 08:28:20|207837.1|207687.1|207834.2|207684.2|207838.5|207688.5|207834.2|207684.2|17
1637310510000|2021-11-19 08:28:30|207834.5|207684.5|207836.8|207686.8|207838.7|207688.7|207834.5|207684.5|19
1637310520000|2021-11-19 08:28:40|207840.7|207690.7|207838.6|207688.6|207840.7|207690.7|207836.2|207686.2|13
1637310530000|2021-11-19 08:28:50|207838.2|207688.2|207837.1|207687.1|207839.7|207689.7|207837.1|207687.1|15
1637310540000|2021-11-19 08:29:00|207837.2|207687.2|207849.2|207699.2|207850.5|207700.5|207837.2|207687.2|29
1637310550000|2021-11-19 08:29:10|207848.9|207698.9|207848.3|207698.3|207850.5|207700.5|207845.8|207695.8|29
1637310560000|2021-11-19 08:29:20|207848.4|207698.4|207849.3|207699.3|207853.1|207703.1|207847.7|207697.7|27
1637310570000|2021-11-19 08:29:30|207850|207700|207869|207719|207874|207724|207839|207689|29
1637310580000|2021-11-19 08:29:40|207869.1|207719.1|207867.8|207717.8|207869.1|207719.1|207864.8|207714.8|20
1637310590000|2021-11-19 08:29:50|207869.2|207719.2|207864.4|207714.4|207869.2|207719.2|207863.1|207713.1|22
1637310600000|2021-11-19 08:30:00|207863.5|207713.5|207865|207715|207866.2|207716.2|207863.2|207713.2|19
1637310610000|2021-11-19 08:30:10|207863.4|207713.4|207865.3|207715.3|207866|207716|207863.2|207713.2|14
1637310620000|2021-11-19 08:30:20|207866.3|207716.3|207864.2|207714.2|207868.1|207718.1|207863.3|207713.3|17
1637310630000|2021-11-19 08:30:30|207864.8|207714.8|207863.1|207713.1|207865.9|207715.9|207861.6|207711.6|13
1637310640000|2021-11-19 08:30:40|207863|207713|207860.8|207710.8|207869|207719|207860|207710|15
1637310650000|2021-11-19 08:30:50|207860.9|207710.9|207859|207709|207862.6|207712.6|207856.7|207706.7|16
1637310660000|2021-11-19 08:31:00|207857.4|207707.4|207848.2|207698.2|207858|207708|207848.2|207698.2|21
1637310670000|2021-11-19 08:31:10|207847.8|207697.8|207846.2|207696.2|207849.6|207699.6|207841|207691|25
1637310680000|2021-11-19 08:31:20|207845.6|207695.6|207843.4|207693.4|207850.5|207700.5|207843.4|207693.4|27
1637310690000|2021-11-19 08:31:30|207846.8|207696.8|207765.7|207615.7|207846.8|207696.8|207762.9|207612.9|35
1637310700000|2021-11-19 08:31:40|207773|207623|207763.7|207613.7|207775.8|207625.8|207759.2|207609.2|33
1637310710000|2021-11-19 08:31:50|207767.9|207617.9|207735.5|207585.5|207768.1|207618.1|207730|207580|30
1637310720000|2021-11-19 08:32:00|207735.3|207585.3|207758.5|207608.5|207758.5|207608.5|207732.7|207582.7|27
1637310730000|2021-11-19 08:32:10|207757|207607|207759.5|207609.5|207759.5|207609.5|207751.4|207601.4|30
1637310740000|2021-11-19 08:32:20|207758.2|207608.2|207763.9|207613.9|207766.6|207616.6|207757.6|207607.6|24
1637310750000|2021-11-19 08:32:30|207763.4|207613.4|207761.1|207611.1|207764.6|207614.6|207760.9|207610.9|18
1637310760000|2021-11-19 08:32:40|207760.8|207610.8|207760.7|207610.7|207762.4|207612.4|207755.3|207605.3|21
1637310770000|2021-11-19 08:32:50|207761.4|207611.4|207793.7|207643.7|207794.3|207644.3|207760.9|207610.9|26
1637310780000|2021-11-19 08:33:00|207797.4|207647.4|207799.8|207649.8|207803.3|207653.3|207789.1|207639.1|28
1637310790000|2021-11-19 08:33:10|207799.5|207649.5|207794.9|207644.9|207801.5|207651.5|207793.6|207643.6|18
1637310800000|2021-11-19 08:33:20|207792.4|207642.4|207799.3|207649.3|207799.9|207649.9|207792.4|207642.4|21
1637310810000|2021-11-19 08:33:30|207798.8|207648.8|207827.8|207677.8|207833.3|207683.3|207797.5|207647.5|29
1637310820000|2021-11-19 08:33:40|207827.9|207677.9|207888.7|207738.7|207889.1|207739.1|207822.4|207672.4|29
1637310830000|2021-11-19 08:33:50|207890.5|207740.5|207892.3|207742.3|207894.9|207744.9|207889.3|207739.3|25
1637310840000|2021-11-19 08:34:00|207892.8|207742.8|207885.8|207735.8|207897|207747|207880.1|207730.1|31
1637310850000|2021-11-19 08:34:10|207885.4|207735.4|207860.6|207710.6|207885.5|207735.5|207860|207710|29
1637310860000|2021-11-19 08:34:20|207860.5|207710.5|207876.7|207726.7|207876.8|207726.8|207859.2|207709.2|29
1637310870000|2021-11-19 08:34:30|207876.2|207726.2|207877.2|207727.2|207877.8|207727.8|207873.8|207723.8|20
1637310880000|2021-11-19 08:34:40|207876.9|207726.9|207836.2|207686.2|207876.9|207726.9|207830.2|207680.2|21
1637310890000|2021-11-19 08:34:50|207836.1|207686.1|207821.4|207671.4|207837|207687|207817.9|207667.9|21
1637310900000|2021-11-19 08:35:00|207820.5|207670.5|207828.2|207678.2|207829.1|207679.1|207820.5|207670.5|24
1637310910000|2021-11-19 08:35:10|207833.8|207683.8|207894.7|207744.7|207895.7|207745.7|207805.4|207655.4|37
1637310920000|2021-11-19 08:35:20|207894.8|207744.8|207900.9|207750.9|207903.8|207753.8|207893.5|207743.5|23
1637310930000|2021-11-19 08:35:30|207900.7|207750.7|207896.1|207746.1|207900.8|207750.8|207892.6|207742.6|18
1637310940000|2021-11-19 08:35:40|207896.2|207746.2|207889.6|207739.6|207896.2|207746.2|207889.5|207739.5|19
1637310950000|2021-11-19 08:35:50|207889.9|207739.9|207884.9|207734.9|207891|207741|207882.7|207732.7|19
1637310960000|2021-11-19 08:36:00|207885.1|207735.1|207890.1|207740.1|207890.1|207740.1|207884.7|207734.7|21
1637310970000|2021-11-19 08:36:10|207889.9|207739.9|207890.8|207740.8|207892|207742|207889.9|207739.9|14
1637310980000|2021-11-19 08:36:20|207891.2|207741.2|207892|207742|207894.9|207744.9|207891.2|207741.2|16
1637310990000|2021-11-19 08:36:30|207891.6|207741.6|207890.8|207740.8|207893.5|207743.5|207890.6|207740.6|14
1637311000000|2021-11-19 08:36:40|207890.4|207740.4|207890.3|207740.3|207891.9|207741.9|207890.3|207740.3|13
1637311010000|2021-11-19 08:36:50|207890.9|207740.9|207904|207754|207918|207768|207890.9|207740.9|22
1637311020000|2021-11-19 08:37:00|207904.8|207754.8|207901.9|207751.9|207905.3|207755.3|207895.8|207745.8|25
1637311030000|2021-11-19 08:37:10|207901.3|207751.3|207899.9|207749.9|207904.4|207754.4|207899.9|207749.9|27
1637311040000|2021-11-19 08:37:20|207899.6|207749.6|207897.4|207747.4|207901.7|207751.7|207895.3|207745.3|18
1637311050000|2021-11-19 08:37:30|207899.5|207749.5|207895.9|207745.9|207900.1|207750.1|207894.4|207744.4|19
1637311060000|2021-11-19 08:37:40|207895.6|207745.6|207900.5|207750.5|207903.7|207753.7|207895.1|207745.1|31
1637311070000|2021-11-19 08:37:50|207899.6|207749.6|207900.5|207750.5|207903.7|207753.7|207899.6|207749.6|22
1637311080000|2021-11-19 08:38:00|207901.6|207751.6|207900.9|207750.9|207902.4|207752.4|207897.9|207747.9|21
1637311090000|2021-11-19 08:38:10|207901|207751|207940.2|207790.2|207942|207792|207894.8|207744.8|26
1637311100000|2021-11-19 08:38:20|207939.1|207789.1|207952.2|207802.2|207961.8|207811.8|207939.1|207789.1|28
1637311110000|2021-11-19 08:38:30|207952.9|207802.9|207972.5|207822.5|207977|207827|207952.6|207802.6|29
1637311120000|2021-11-19 08:38:40|207972.8|207822.8|207980|207830|207982.3|207832.3|207972.1|207822.1|28
1637311130000|2021-11-19 08:38:50|207980.2|207830.2|207986.5|207836.5|207991.1|207841.1|207980|207830|20
1637311140000|2021-11-19 08:39:00|207986.8|207836.8|207980.4|207830.4|207990.7|207840.7|207977.1|207827.1|32
1637311150000|2021-11-19 08:39:10|207981|207831|207986.2|207836.2|207986.2|207836.2|207978.8|207828.8|27
1637311160000|2021-11-19 08:39:20|207986|207836|208019.8|207869.8|208045.9|207895.9|207984.3|207834.3|32
1637311170000|2021-11-19 08:39:30|208020.2|207870.2|208021.3|207871.3|208021.3|207871.3|208019.4|207869.4|20
1637311180000|2021-11-19 08:39:40|208021.5|207871.5|208019.4|207869.4|208021.7|207871.7|208019|207869|16
1637311190000|2021-11-19 08:39:50|208019.2|207869.2|208016.3|207866.3|208019.3|207869.3|208016.3|207866.3|14
1637311200000|2021-11-19 08:40:00|208017.1|207867.1|207949.5|207799.5|208017.1|207867.1|207948.8|207798.8|30
1637311210000|2021-11-19 08:40:10|207950.1|207800.1|207951.7|207801.7|207951.9|207801.9|207940.5|207790.5|29
1637311220000|2021-11-19 08:40:20|207948.8|207798.8|207958.6|207808.6|207959.7|207809.7|207948.8|207798.8|29
1637311230000|2021-11-19 08:40:30|207957.8|207807.8|207944.7|207794.7|207957.8|207807.8|207940.9|207790.9|19
1637311240000|2021-11-19 08:40:40|207945.3|207795.3|207951.4|207801.4|207951.8|207801.8|207945.3|207795.3|18
1637311250000|2021-11-19 08:40:50|207951|207801|207951.8|207801.8|207956.5|207806.5|207948.3|207798.3|27
1637311260000|2021-11-19 08:41:00|207952.2|207802.2|207944.6|207794.6|207952.2|207802.2|207943.8|207793.8|22
1637311270000|2021-11-19 08:41:10|207945.8|207795.8|207943.9|207793.9|207945.9|207795.9|207943.1|207793.1|21
1637311280000|2021-11-19 08:41:20|207944|207794|207947.2|207797.2|207947.2|207797.2|207944|207794|11
1637311290000|2021-11-19 08:41:30|207945.5|207795.5|207957.8|207807.8|207966.2|207816.2|207945.4|207795.4|25
1637311300000|2021-11-19 08:41:40|207957.9|207807.9|207989.5|207839.5|207990.6|207840.6|207955.8|207805.8|36
1637311310000|2021-11-19 08:41:50|207989.9|207839.9|207998.5|207848.5|208001|207851|207987.7|207837.7|35
1637311320000|2021-11-19 08:42:00|207998.3|207848.3|208026.1|207876.1|208026.7|207876.7|207989.6|207839.6|30
1637311330000|2021-11-19 08:42:10|208026.4|207876.4|208014.1|207864.1|208028.6|207878.6|208010.2|207860.2|28
1637311340000|2021-11-19 08:42:20|208018.6|207868.6|208023.6|207873.6|208023.6|207873.6|208014.2|207864.2|24
1637311350000|2021-11-19 08:42:30|208023.7|207873.7|208018.2|207868.2|208023.7|207873.7|208016.2|207866.2|22
1637311360000|2021-11-19 08:42:40|208017.7|207867.7|208013.3|207863.3|208017.9|207867.9|208012.2|207862.2|24
1637311370000|2021-11-19 08:42:50|208013.2|207863.2|208015.6|207865.6|208017.5|207867.5|208013.2|207863.2|28
1637311380000|2021-11-19 08:43:00|208015.3|207865.3|208010.9|207860.9|208015.3|207865.3|207990.4|207840.4|30
1637311390000|2021-11-19 08:43:10|208010.8|207860.8|208002.7|207852.7|208010.8|207860.8|207997.5|207847.5|24
1637311400000|2021-11-19 08:43:20|208001|207851|208008.3|207858.3|208008.8|207858.8|207998.8|207848.8|23
1637311410000|2021-11-19 08:43:30|208007.8|207857.8|208006.6|207856.6|208009.9|207859.9|208005.7|207855.7|26
1637311420000|2021-11-19 08:43:40|208002.3|207852.3|207992.2|207842.2|208003.1|207853.1|207987.7|207837.7|25
1637311430000|2021-11-19 08:43:50|207990|207840|207994.3|207844.3|207995.8|207845.8|207990|207840|23
1637311440000|2021-11-19 08:44:00|207991.1|207841.1|207977.6|207827.6|207991.1|207841.1|207977.6|207827.6|23
1637311450000|2021-11-19 08:44:10|207977.4|207827.4|207977.2|207827.2|207981.2|207831.2|207974.5|207824.5|23
1637311460000|2021-11-19 08:44:20|207980.4|207830.4|207976.3|207826.3|207981.4|207831.4|207972.6|207822.6|24
1637311470000|2021-11-19 08:44:30|207978.2|207828.2|207931.6|207781.6|207978.2|207828.2|207931.6|207781.6|29
1637311480000|2021-11-19 08:44:40|207929.2|207779.2|207927.1|207777.1|207931.9|207781.9|207927.1|207777.1|19
1637311490000|2021-11-19 08:44:50|207926.7|207776.7|207926.7|207776.7|207929.2|207779.2|207925|207775|22
1637311500000|2021-11-19 08:45:00|207927.1|207777.1|207929|207779|207929.8|207779.8|207927.1|207777.1|23
1637311510000|2021-11-19 08:45:10|207929.1|207779.1|207929.1|207779.1|207930|207780|207928|207778|14
1637311520000|2021-11-19 08:45:20|207930|207780|207921.2|207771.2|207930.5|207780.5|207919.4|207769.4|26
1637311530000|2021-11-19 08:45:30|207920.6|207770.6|207920.6|207770.6|207922.4|207772.4|207913.1|207763.1|18
1637311540000|2021-11-19 08:45:40|207918.4|207768.4|207922.2|207772.2|207923.7|207773.7|207918.2|207768.2|20
1637311550000|2021-11-19 08:45:50|207923.1|207773.1|207920.3|207770.3|207924.5|207774.5|207920.3|207770.3|17
1637311560000|2021-11-19 08:46:00|207920.4|207770.4|207940.8|207790.8|207941|207791|207919.9|207769.9|23
1637311570000|2021-11-19 08:46:10|207938.8|207788.8|207936.6|207786.6|207938.9|207788.9|207931.3|207781.3|32
1637311580000|2021-11-19 08:46:20|207936.4|207786.4|207958|207808|207958|207808|207936.2|207786.2|32
1637311590000|2021-11-19 08:46:30|207958.4|207808.4|207959.3|207809.3|207961.7|207811.7|207957.8|207807.8|25
1637311600000|2021-11-19 08:46:40|207959.4|207809.4|207949.2|207799.2|207989.1|207839.1|207948.6|207798.6|37
1637311610000|2021-11-19 08:46:50|207948.6|207798.6|207944.2|207794.2|207950|207800|207944|207794|24
1637311620000|2021-11-19 08:47:00|207943.4|207793.4|207944.8|207794.8|207945.3|207795.3|207943.3|207793.3|18
1637311630000|2021-11-19 08:47:10|207944.9|207794.9|207938.4|207788.4|207945.7|207795.7|207927|207777|29
1637311640000|2021-11-19 08:47:20|207946.7|207796.7|207940.1|207790.1|207950.8|207800.8|207940.1|207790.1|29
1637311650000|2021-11-19 08:47:30|207934|207784|207939.8|207789.8|207945.5|207795.5|207934|207784|32
1637311660000|2021-11-19 08:47:40|207940.2|207790.2|207945.5|207795.5|207946|207796|207934.4|207784.4|29
1637311670000|2021-11-19 08:47:50|207944.5|207794.5|207940.9|207790.9|207945.6|207795.6|207935.1|207785.1|31
1637311680000|2021-11-19 08:48:00|207939.9|207789.9|207938.9|207788.9|207939.9|207789.9|207934.8|207784.8|27
1637311690000|2021-11-19 08:48:10|207938.6|207788.6|207937|207787|207941.7|207791.7|207932.5|207782.5|26
1637311700000|2021-11-19 08:48:20|207938.1|207788.1|207937.4|207787.4|207939.6|207789.6|207935.8|207785.8|25
1637311710000|2021-11-19 08:48:30|207936.4|207786.4|207935.5|207785.5|207936.4|207786.4|207933.5|207783.5|21
1637311720000|2021-11-19 08:48:40|207934.9|207784.9|207931.8|207781.8|207935.9|207785.9|207928.7|207778.7|20
1637311730000|2021-11-19 08:48:50|207931.5|207781.5|207929.7|207779.7|207935.2|207785.2|207928.1|207778.1|19
1637311740000|2021-11-19 08:49:00|207929.5|207779.5|207857.4|207707.4|207930.8|207780.8|207854|207704|30
1637311750000|2021-11-19 08:49:10|207857.3|207707.3|207885.9|207735.9|207886.2|207736.2|207857.3|207707.3|23
1637311760000|2021-11-19 08:49:20|207886.7|207736.7|207895|207745|207895|207745|207882.5|207732.5|16
1637311770000|2021-11-19 08:49:30|207893.1|207743.1|207882|207732|207893.1|207743.1|207881.1|207731.1|24
1637311780000|2021-11-19 08:49:40|207881.6|207731.6|207894.6|207744.6|207896.1|207746.1|207881.6|207731.6|22
1637311790000|2021-11-19 08:49:50|207893.6|207743.6|207898.3|207748.3|207901.6|207751.6|207892.3|207742.3|25
1637311800000|2021-11-19 08:50:00|207898.1|207748.1|207903.4|207753.4|207909.2|207759.2|207897.4|207747.4|27
1637311810000|2021-11-19 08:50:10|207904.6|207754.6|207905.3|207755.3|207907.3|207757.3|207885.8|207735.8|33
1637311820000|2021-11-19 08:50:20|207907.2|207757.2|207908.5|207758.5|207909.2|207759.2|207904.4|207754.4|22
1637311830000|2021-11-19 08:50:30|207910.3|207760.3|207947.6|207797.6|207949.4|207799.4|207906.8|207756.8|24
1637311840000|2021-11-19 08:50:40|207948|207798|207943|207793|207950.9|207800.9|207941.9|207791.9|20
1637311850000|2021-11-19 08:50:50|207945.4|207795.4|207944.1|207794.1|207953.2|207803.2|207940.9|207790.9|25
1637311860000|2021-11-19 08:51:00|207944|207794|207948.9|207798.9|207953.5|207803.5|207943.6|207793.6|25
1637311870000|2021-11-19 08:51:10|207949|207799|207943|207793|207952.3|207802.3|207941.6|207791.6|25
1637311880000|2021-11-19 08:51:20|207943.1|207793.1|207947.6|207797.6|207951.3|207801.3|207942.4|207792.4|23
1637311890000|2021-11-19 08:51:30|207945.3|207795.3|207950.7|207800.7|207955.8|207805.8|207944.9|207794.9|23
1637311900000|2021-11-19 08:51:40|207950.4|207800.4|207946.3|207796.3|207950.4|207800.4|207942|207792|27
1637311910000|2021-11-19 08:51:50|207946|207796|207977.7|207827.7|207981.5|207831.5|207945.5|207795.5|31
1637311920000|2021-11-19 08:52:00|207977.4|207827.4|207974|207824|207977.4|207827.4|207973.8|207823.8|24
1637311930000|2021-11-19 08:52:10|207975.7|207825.7|207978.7|207828.7|207980|207830|207975.7|207825.7|22
1637311940000|2021-11-19 08:52:20|207979.5|207829.5|207979.8|207829.8|207981.8|207831.8|207979.4|207829.4|28
1637311950000|2021-11-19 08:52:30|207980.2|207830.2|207973.9|207823.9|207980.2|207830.2|207968.3|207818.3|23
1637311960000|2021-11-19 08:52:40|207973|207823|207974|207824|207976.1|207826.1|207972.4|207822.4|13
1637311970000|2021-11-19 08:52:50|207973.6|207823.6|207971.1|207821.1|207973.6|207823.6|207968.5|207818.5|17
1637311980000|2021-11-19 08:53:00|207971|207821|207971.6|207821.6|207972.8|207822.8|207970.9|207820.9|15
1637311990000|2021-11-19 08:53:10|207967.8|207817.8|207970.4|207820.4|207970.5|207820.5|207964.9|207814.9|19
1637312000000|2021-11-19 08:53:20|207971.3|207821.3|207969.7|207819.7|207972.3|207822.3|207967.7|207817.7|20
1637312010000|2021-11-19 08:53:30|207969.2|207819.2|207968.4|207818.4|207969.2|207819.2|207968.3|207818.3|11
1637312020000|2021-11-19 08:53:40|207968.2|207818.2|207967.1|207817.1|207969.2|207819.2|207967.1|207817.1|13
1637312030000|2021-11-19 08:53:50|207970.1|207820.1|207985.3|207835.3|207991|207841|207970.1|207820.1|31
1637312040000|2021-11-19 08:54:00|207984.8|207834.8|207977.3|207827.3|207985.5|207835.5|207971.7|207821.7|21
1637312050000|2021-11-19 08:54:10|207974.7|207824.7|207977.3|207827.3|207977.7|207827.7|207971.6|207821.6|17
1637312060000|2021-11-19 08:54:20|207977.6|207827.6|207976.4|207826.4|207977.6|207827.6|207974.4|207824.4|16
1637312070000|2021-11-19 08:54:30|207977.2|207827.2|207972.1|207822.1|207979.3|207829.3|207972.1|207822.1|14
1637312080000|2021-11-19 08:54:40|207973|207823|207970.1|207820.1|207974.3|207824.3|207968.7|207818.7|16
1637312090000|2021-11-19 08:54:50|207970.6|207820.6|207970.3|207820.3|207972.1|207822.1|207969.8|207819.8|15
1637312100000|2021-11-19 08:55:00|207970.4|207820.4|207972.1|207822.1|207972.1|207822.1|207969.3|207819.3|18
1637312110000|2021-11-19 08:55:10|207970.2|207820.2|207969.3|207819.3|207973|207823|207969.3|207819.3|12
1637312120000|2021-11-19 08:55:20|207969.1|207819.1|207969.6|207819.6|207972.6|207822.6|207969|207819|13
1637312130000|2021-11-19 08:55:30|207970|207820|207966.9|207816.9|207970.9|207820.9|207966.9|207816.9|10
1637312140000|2021-11-19 08:55:40|207967.1|207817.1|207972.9|207822.9|207973.8|207823.8|207967.1|207817.1|24
1637312150000|2021-11-19 08:55:50|207968|207818|207968.5|207818.5|207970.7|207820.7|207967.4|207817.4|20
1637312160000|2021-11-19 08:56:00|207968.8|207818.8|207966.9|207816.9|207970.7|207820.7|207966.9|207816.9|12
1637312170000|2021-11-19 08:56:10|207967.7|207817.7|207970|207820|207971.3|207821.3|207967.7|207817.7|19
1637312180000|2021-11-19 08:56:20|207969.1|207819.1|207968.5|207818.5|207971.1|207821.1|207968.4|207818.4|16
1637312190000|2021-11-19 08:56:30|207969.4|207819.4|207974.3|207824.3|207974.6|207824.6|207969.4|207819.4|27
1637312200000|2021-11-19 08:56:40|207973.3|207823.3|207931.3|207781.3|207975.2|207825.2|207929.7|207779.7|27
1637312210000|2021-11-19 08:56:50|207931.2|207781.2|207925.3|207775.3|207935.7|207785.7|207925.3|207775.3|23
1637312220000|2021-11-19 08:57:00|207922.5|207772.5|207930.9|207780.9|207930.9|207780.9|207922.5|207772.5|22
1637312230000|2021-11-19 08:57:10|207931.5|207781.5|207929.8|207779.8|207931.5|207781.5|207927.8|207777.8|18
1637312240000|2021-11-19 08:57:20|207929.4|207779.4|207944.7|207794.7|207944.7|207794.7|207929.1|207779.1|22
1637312250000|2021-11-19 08:57:30|207943.6|207793.6|207935.4|207785.4|207943.6|207793.6|207931.8|207781.8|30
1637312260000|2021-11-19 08:57:40|207935.1|207785.1|207955.8|207805.8|207956.9|207806.9|207934.4|207784.4|27
1637312270000|2021-11-19 08:57:50|207961|207811|207967.2|207817.2|207973|207823|207958.8|207808.8|31
1637312280000|2021-11-19 08:58:00|207966.6|207816.6|207963.6|207813.6|207967.7|207817.7|207962.1|207812.1|23
1637312290000|2021-11-19 08:58:10|207967.5|207817.5|208006.4|207856.4|208008.5|207858.5|207967.5|207817.5|34
1637312300000|2021-11-19 08:58:20|208006.2|207856.2|208007.4|207857.4|208008.6|207858.6|208004.2|207854.2|24
1637312310000|2021-11-19 08:58:30|208007.1|207857.1|208009.2|207859.2|208010.3|207860.3|208006.8|207856.8|20
1637312320000|2021-11-19 08:58:40|208010.5|207860.5|208008|207858|208010.7|207860.7|208008|207858|24
1637312330000|2021-11-19 08:58:50|208009.4|207859.4|208032.1|207882.1|208034.6|207884.6|208003.5|207853.5|26
1637312340000|2021-11-19 08:59:00|208033.5|207883.5|208028.4|207878.4|208035.8|207885.8|208027.7|207877.7|19
1637312350000|2021-11-19 08:59:10|208028.6|207878.6|208031.2|207881.2|208034.3|207884.3|208028.6|207878.6|12
1637312360000|2021-11-19 08:59:20|208030.3|207880.3|208035.4|207885.4|208035.7|207885.7|208029.5|207879.5|21
1637312370000|2021-11-19 08:59:30|208036.8|207886.8|208024.2|207874.2|208036.8|207886.8|208023.3|207873.3|21
1637312380000|2021-11-19 08:59:40|208024.3|207874.3|208021.8|207871.8|208025.1|207875.1|208021.5|207871.5|12
1637312390000|2021-11-19 08:59:50|208021.1|207871.1|208020.1|207870.1|208023.9|207873.9|208018.2|207868.2|23
1637312400000|2021-11-19 09:00:00|208018.9|207868.9|208027|207877|208031.5|207881.5|208018.9|207868.9|27
1637312410000|2021-11-19 09:00:10|208028.6|207878.6|208031.3|207881.3|208031.4|207881.4|208027|207877|20
1637312420000|2021-11-19 09:00:20|208031.2|207881.2|208029.4|207879.4|208031.4|207881.4|208029.4|207879.4|17
1637312430000|2021-11-19 09:00:30|208028.8|207878.8|208024.3|207874.3|208032.5|207882.5|208024.2|207874.2|16
1637312440000|2021-11-19 09:00:40|208023.5|207873.5|208018.9|207868.9|208028.8|207878.8|208016.9|207866.9|28
1637312450000|2021-11-19 09:00:50|208018.8|207868.8|208019.4|207869.4|208023.3|207873.3|208016.7|207866.7|25
1637312460000|2021-11-19 09:01:00|208023|207873|208023.4|207873.4|208025.2|207875.2|208020.5|207870.5|28
1637312470000|2021-11-19 09:01:10|208023.3|207873.3|208024.3|207874.3|208028.8|207878.8|208023|207873|22
1637312480000|2021-11-19 09:01:20|208025.1|207875.1|208025.1|207875.1|208025.8|207875.8|208022.5|207872.5|22
1637312490000|2021-11-19 09:01:30|208024.9|207874.9|208023.4|207873.4|208027.1|207877.1|208023.4|207873.4|23
1637312500000|2021-11-19 09:01:40|208023.5|207873.5|208020.5|207870.5|208028.1|207878.1|208019.2|207869.2|23
1637312510000|2021-11-19 09:01:50|208020.1|207870.1|208027.9|207877.9|208032.3|207882.3|208019.7|207869.7|29
1637312520000|2021-11-19 09:02:00|208028|207878|208026.1|207876.1|208028.1|207878.1|208026|207876|26
1637312530000|2021-11-19 09:02:10|208026.2|207876.2|208025.8|207875.8|208028|207878|208024.1|207874.1|24
1637312540000|2021-11-19 09:02:20|208025.9|207875.9|208025.9|207875.9|208028.4|207878.4|208024|207874|23
1637312550000|2021-11-19 09:02:30|208025.3|207875.3|208027.8|207877.8|208029.9|207879.9|208023.7|207873.7|27
1637312560000|2021-11-19 09:02:40|208032|207882|208139.8|207989.8|208152.2|208002.2|208025.1|207875.1|34
1637312570000|2021-11-19 09:02:50|208134|207984|208143.8|207993.8|208146.5|207996.5|208134|207984|34
1637312580000|2021-11-19 09:03:00|208143.4|207993.4|208139.8|207989.8|208145|207995|208135.4|207985.4|28
1637312590000|2021-11-19 09:03:10|208139.6|207989.6|208140.3|207990.3|208142.9|207992.9|208115.2|207965.2|35
1637312600000|2021-11-19 09:03:20|208142.4|207992.4|208138.3|207988.3|208142.4|207992.4|208136.6|207986.6|26
1637312610000|2021-11-19 09:03:30|208138.1|207988.1|208118.6|207968.6|208139|207989|208112.2|207962.2|34
1637312620000|2021-11-19 09:03:40|208119.1|207969.1|208151.4|208001.4|208158.4|208008.4|208109|207959|33
1637312630000|2021-11-19 09:03:50|208148.7|207998.7|208165.5|208015.5|208168.6|208018.6|208148.7|207998.7|27
1637312640000|2021-11-19 09:04:00|208164.7|208014.7|208165.1|208015.1|208168.4|208018.4|208158.9|208008.9|31
1637312650000|2021-11-19 09:04:10|208164.5|208014.5|208163.1|208013.1|208165.7|208015.7|208162|208012|22
1637312660000|2021-11-19 09:04:20|208163.2|208013.2|208154.5|208004.5|208165.2|208015.2|208152.8|208002.8|32
1637312670000|2021-11-19 09:04:30|208154.3|208004.3|208121.1|207971.1|208154.3|208004.3|208110.9|207960.9|22
1637312680000|2021-11-19 09:04:40|208121.5|207971.5|208112|207962|208121.5|207971.5|208112|207962|27
1637312690000|2021-11-19 09:04:50|208112.1|207962.1|208115.5|207965.5|208121|207971|208112.1|207962.1|23
1637312700000|2021-11-19 09:05:00|208115.2|207965.2|208124.3|207974.3|208127.9|207977.9|208112.3|207962.3|27
1637312710000|2021-11-19 09:05:10|208123.4|207973.4|208153.8|208003.8|208155.6|208005.6|208117.9|207967.9|31
1637312720000|2021-11-19 09:05:20|208155.4|208005.4|208166.5|208016.5|208168.2|208018.2|208152.2|208002.2|30
1637312730000|2021-11-19 09:05:30|208166.3|208016.3|208183.1|208033.1|208194.5|208044.5|208166|208016|29
1637312740000|2021-11-19 09:05:40|208184.8|208034.8|208162.4|208012.4|208184.8|208034.8|208156|208006|32
1637312750000|2021-11-19 09:05:50|208161.6|208011.6|208139.6|207989.6|208161.6|208011.6|208134.2|207984.2|32
1637312760000|2021-11-19 09:06:00|208133.8|207983.8|208110|207960|208136.8|207986.8|208104.4|207954.4|27
1637312770000|2021-11-19 09:06:10|208113|207963|208111|207961|208118.5|207968.5|208107.3|207957.3|29
1637312780000|2021-11-19 09:06:20|208110.3|207960.3|208111.7|207961.7|208115.2|207965.2|208105.7|207955.7|26
1637312790000|2021-11-19 09:06:30|208111.5|207961.5|208053.1|207903.1|208115.5|207965.5|208053.1|207903.1|22
1637312800000|2021-11-19 09:06:40|208043.7|207893.7|208033.8|207883.8|208046.4|207896.4|208027.2|207877.2|29
1637312810000|2021-11-19 09:06:50|208032.4|207882.4|208032.6|207882.6|208033.4|207883.4|208029.1|207879.1|26
1637312820000|2021-11-19 09:07:00|208033.1|207883.1|208039.8|207889.8|208040.6|207890.6|208033.1|207883.1|18
1637312830000|2021-11-19 09:07:10|208041.4|207891.4|208039.8|207889.8|208041.4|207891.4|208036.3|207886.3|15
1637312840000|2021-11-19 09:07:20|208065|207915|208116.9|207966.9|208117.8|207967.8|208061.3|207911.3|28
1637312850000|2021-11-19 09:07:30|208116.7|207966.7|208120.2|207970.2|208124.6|207974.6|208113.2|207963.2|25
1637312860000|2021-11-19 09:07:40|208121.2|207971.2|208117|207967|208125.2|207975.2|208112.1|207962.1|36
1637312870000|2021-11-19 09:07:50|208115|207965|208072.8|207922.8|208116|207966|208070.4|207920.4|37
1637312880000|2021-11-19 09:08:00|208071.3|207921.3|208048.6|207898.6|208075.8|207925.8|208048.6|207898.6|30
1637312890000|2021-11-19 09:08:10|208045.6|207895.6|208048.5|207898.5|208050.2|207900.2|208032.1|207882.1|29
1637312900000|2021-11-19 09:08:20|208049.2|207899.2|208057.3|207907.3|208060|207910|208048.1|207898.1|27
1637312910000|2021-11-19 09:08:30|208057.2|207907.2|208056.8|207906.8|208059.2|207909.2|208052.8|207902.8|20
1637312920000|2021-11-19 09:08:40|208057.9|207907.9|208052.7|207902.7|208058.2|207908.2|208048.9|207898.9|23
1637312930000|2021-11-19 09:08:50|208050.1|207900.1|208066.4|207916.4|208068.5|207918.5|208049.5|207899.5|29
1637312940000|2021-11-19 09:09:00|208068.5|207918.5|208054.6|207904.6|208074|207924|208049.3|207899.3|27
1637312950000|2021-11-19 09:09:10|208052.2|207902.2|208055.1|207905.1|208058.2|207908.2|208052.2|207902.2|18
1637312960000|2021-11-19 09:09:20|208057|207907|208059.3|207909.3|208060.4|207910.4|208056.3|207906.3|24
1637312970000|2021-11-19 09:09:30|208059.9|207909.9|208060.9|207910.9|208062.6|207912.6|208057.7|207907.7|24
1637312980000|2021-11-19 09:09:40|208061|207911|208056.8|207906.8|208061.4|207911.4|208045.8|207895.8|26
1637312990000|2021-11-19 09:09:50|208057|207907|208059.5|207909.5|208059.9|207909.9|208054.6|207904.6|14
1637313000000|2021-11-19 09:10:00|208061.7|207911.7|208081.3|207931.3|208086.4|207936.4|208057.5|207907.5|23
1637313010000|2021-11-19 09:10:10|208082|207932|208082.8|207932.8|208086.2|207936.2|208079.6|207929.6|25
1637313020000|2021-11-19 09:10:20|208083.1|207933.1|208078.3|207928.3|208084.5|207934.5|208078|207928|26
1637313030000|2021-11-19 09:10:30|208067.2|207917.2|208064.5|207914.5|208077.5|207927.5|208062.2|207912.2|30
1637313040000|2021-11-19 09:10:40|208064.4|207914.4|208056.4|207906.4|208065.8|207915.8|208051.2|207901.2|22
1637313050000|2021-11-19 09:10:50|208056.8|207906.8|208054|207904|208064.4|207914.4|208053.8|207903.8|17
1637313060000|2021-11-19 09:11:00|208052.5|207902.5|207984.8|207834.8|208053.1|207903.1|207966.3|207816.3|33
1637313070000|2021-11-19 09:11:10|207984.6|207834.6|207985.8|207835.8|207985.8|207835.8|207976.8|207826.8|19
1637313080000|2021-11-19 09:11:20|207984.9|207834.9|207966.4|207816.4|207986.6|207836.6|207966.4|207816.4|30
1637313090000|2021-11-19 09:11:30|207966.1|207816.1|207971.1|207821.1|207973.3|207823.3|207965.7|207815.7|20
1637313100000|2021-11-19 09:11:40|207966.3|207816.3|207940.6|207790.6|207968.8|207818.8|207934.6|207784.6|28
1637313110000|2021-11-19 09:11:50|207943|207793|207945.6|207795.6|207951.4|207801.4|207943|207793|33
1637313120000|2021-11-19 09:12:00|207945.5|207795.5|207947.3|207797.3|207951.6|207801.6|207941.7|207791.7|29
1637313130000|2021-11-19 09:12:10|207947.6|207797.6|207947.7|207797.7|207949.9|207799.9|207946.4|207796.4|15
1637313140000|2021-11-19 09:12:20|207947.9|207797.9|207946.8|207796.8|207952.6|207802.6|207946.6|207796.6|15
1637313150000|2021-11-19 09:12:30|207946.6|207796.6|207953.6|207803.6|207953.6|207803.6|207946.5|207796.5|18
1637313160000|2021-11-19 09:12:40|207949.8|207799.8|207942.9|207792.9|207950.4|207800.4|207940.3|207790.3|22
1637313170000|2021-11-19 09:12:50|207941.8|207791.8|207942.8|207792.8|207945.4|207795.4|207938.7|207788.7|14
1637313180000|2021-11-19 09:13:00|207944.8|207794.8|207939.9|207789.9|207945.6|207795.6|207939.9|207789.9|19
1637313190000|2021-11-19 09:13:10|207945.2|207795.2|207949.1|207799.1|207951.7|207801.7|207933.5|207783.5|26
1637313200000|2021-11-19 09:13:20|207950|207800|207951.5|207801.5|207952|207802|207947.4|207797.4|19
1637313210000|2021-11-19 09:13:30|207952.3|207802.3|207938.6|207788.6|207952.9|207802.9|207937.5|207787.5|22
1637313220000|2021-11-19 09:13:40|207944.7|207794.7|207941.7|207791.7|207946.9|207796.9|207937.9|207787.9|26
1637313230000|2021-11-19 09:13:50|207942.3|207792.3|207916.1|207766.1|207942.3|207792.3|207907.1|207757.1|27
1637313240000|2021-11-19 09:14:00|207916.7|207766.7|207920.1|207770.1|207928.1|207778.1|207915.1|207765.1|22
1637313250000|2021-11-19 09:14:10|207920.3|207770.3|207926.5|207776.5|207929.7|207779.7|207920.3|207770.3|15
1637313260000|2021-11-19 09:14:20|207926.1|207776.1|207925.6|207775.6|207929.9|207779.9|207919.2|207769.2|16
1637313270000|2021-11-19 09:14:30|207925.4|207775.4|207925.2|207775.2|207927|207777|207923.9|207773.9|19
1637313280000|2021-11-19 09:14:40|207924.2|207774.2|207927.8|207777.8|207934.3|207784.3|207924.2|207774.2|19
1637313290000|2021-11-19 09:14:50|207929.5|207779.5|207933.3|207783.3|207933.3|207783.3|207922.8|207772.8|16
1637313300000|2021-11-19 09:15:00|207927|207777|207943.3|207793.3|207943.3|207793.3|207926.3|207776.3|26
1637313310000|2021-11-19 09:15:10|207943.2|207793.2|207937.2|207787.2|207943.2|207793.2|207936.9|207786.9|24
1637313320000|2021-11-19 09:15:20|207938.2|207788.2|207938.3|207788.3|207939.2|207789.2|207931.2|207781.2|25
1637313330000|2021-11-19 09:15:30|207938.2|207788.2|207975.5|207825.5|207995.3|207845.3|207935.2|207785.2|34
1637313340000|2021-11-19 09:15:40|207973.3|207823.3|207973.1|207823.1|207974.6|207824.6|207970.6|207820.6|17
1637313350000|2021-11-19 09:15:50|207973.3|207823.3|207971.3|207821.3|207973.3|207823.3|207971.3|207821.3|11
1637313360000|2021-11-19 09:16:00|207970.9|207820.9|207972.3|207822.3|207973.7|207823.7|207970.8|207820.8|12
1637313370000|2021-11-19 09:16:10|207973.2|207823.2|207990.9|207840.9|207992.5|207842.5|207973.2|207823.2|24
1637313380000|2021-11-19 09:16:20|207988.4|207838.4|207986.4|207836.4|207989.8|207839.8|207984.9|207834.9|19
1637313390000|2021-11-19 09:16:30|207989.2|207839.2|207990.1|207840.1|207991.4|207841.4|207988.6|207838.6|17
1637313400000|2021-11-19 09:16:40|207989.8|207839.8|208015.2|207865.2|208016.5|207866.5|207989.8|207839.8|20
1637313410000|2021-11-19 09:16:50|208014.7|207864.7|208012.1|207862.1|208014.7|207864.7|208012|207862|13
1637313420000|2021-11-19 09:17:00|208012|207862|208008.4|207858.4|208012|207862|208007.7|207857.7|19
1637313430000|2021-11-19 09:17:10|208008.6|207858.6|207937.9|207787.9|208008.9|207858.9|207935.5|207785.5|28
1637313440000|2021-11-19 09:17:20|207937.8|207787.8|207938.1|207788.1|207941.7|207791.7|207935.5|207785.5|18
1637313450000|2021-11-19 09:17:30|207938.7|207788.7|207879.3|207729.3|207938.7|207788.7|207876.8|207726.8|25
1637313460000|2021-11-19 09:17:40|207880.9|207730.9|207891.1|207741.1|207896.7|207746.7|207880.9|207730.9|25
1637313470000|2021-11-19 09:17:50|207890.8|207740.8|207888.6|207738.6|207893.6|207743.6|207879.9|207729.9|21
1637313480000|2021-11-19 09:18:00|207888.3|207738.3|207888.6|207738.6|207894.8|207744.8|207884.7|207734.7|19
1637313490000|2021-11-19 09:18:10|207892.9|207742.9|207895.1|207745.1|207895.1|207745.1|207887.5|207737.5|25
1637313500000|2021-11-19 09:18:20|207894.2|207744.2|207890.2|207740.2|207894.2|207744.2|207887.3|207737.3|19
1637313510000|2021-11-19 09:18:30|207889.7|207739.7|207899.1|207749.1|207904.7|207754.7|207884|207734|23
1637313520000|2021-11-19 09:18:40|207901.2|207751.2|207902.4|207752.4|207904.1|207754.1|207896.2|207746.2|20
1637313530000|2021-11-19 09:18:50|207901.7|207751.7|207903.2|207753.2|207903.4|207753.4|207899.5|207749.5|15
1637313540000|2021-11-19 09:19:00|207902.3|207752.3|207968|207818|207968|207818|207891.8|207741.8|23
1637313550000|2021-11-19 09:19:10|207979.5|207829.5|207965.1|207815.1|207982.6|207832.6|207964|207814|30
1637313560000|2021-11-19 09:19:20|207965.9|207815.9|207981.1|207831.1|207986.9|207836.9|207965.7|207815.7|19
1637313570000|2021-11-19 09:19:30|207980.3|207830.3|207975.7|207825.7|207980.3|207830.3|207975.7|207825.7|28
1637313580000|2021-11-19 09:19:40|207975.3|207825.3|207970.3|207820.3|207976.2|207826.2|207969.8|207819.8|20
1637313590000|2021-11-19 09:19:50|207970.1|207820.1|207973.5|207823.5|207976|207826|207969.5|207819.5|15
1637313600000|2021-11-19 09:20:00|207973.9|207823.9|207987.2|207837.2|207987.7|207837.7|207973.9|207823.9|19
1637313610000|2021-11-19 09:20:10|207986.3|207836.3|208013|207863|208015.7|207865.7|207986.3|207836.3|22
1637313620000|2021-11-19 09:20:20|208012.8|207862.8|208010.4|207860.4|208012.8|207862.8|208008.4|207858.4|16
1637313630000|2021-11-19 09:20:30|208010.3|207860.3|208010.2|207860.2|208010.7|207860.7|208009.6|207859.6|11
1637313640000|2021-11-19 09:20:40|208010|207860|208018|207868|208018|207868|208009.5|207859.5|16
1637313650000|2021-11-19 09:20:50|208015|207865|208015.7|207865.7|208018.1|207868.1|208013.5|207863.5|15
1637313660000|2021-11-19 09:21:00|208015.3|207865.3|208019.9|207869.9|208022.4|207872.4|208014.6|207864.6|21
1637313670000|2021-11-19 09:21:10|208018.6|207868.6|208027.7|207877.7|208027.7|207877.7|208017.6|207867.6|15
1637313680000|2021-11-19 09:21:20|208027.9|207877.9|208026.9|207876.9|208033.6|207883.6|208025.6|207875.6|17
1637313690000|2021-11-19 09:21:30|208028.3|207878.3|208026|207876|208028.3|207878.3|208025.2|207875.2|20
1637313700000|2021-11-19 09:21:40|208026.3|207876.3|208022|207872|208026.3|207876.3|208022|207872|15
1637313710000|2021-11-19 09:21:50|208024.5|207874.5|208025.9|207875.9|208028.9|207878.9|208024.5|207874.5|16
1637313720000|2021-11-19 09:22:00|208026.7|207876.7|208028.3|207878.3|208028.3|207878.3|208023.3|207873.3|21
1637313730000|2021-11-19 09:22:10|208028.5|207878.5|208022.4|207872.4|208028.5|207878.5|208022.4|207872.4|4
1637313740000|2021-11-19 09:22:20|208030|207880|208026.3|207876.3|208030.4|207880.4|208026.3|207876.3|10
1637313750000|2021-11-19 09:22:30|208026.1|207876.1|208022.8|207872.8|208026.1|207876.1|208021.5|207871.5|21
1637313760000|2021-11-19 09:22:40|208020.1|207870.1|208023.5|207873.5|208029.4|207879.4|208019.1|207869.1|13
1637313770000|2021-11-19 09:22:50|208024.2|207874.2|208026.4|207876.4|208030.2|207880.2|208023|207873|23
1637313780000|2021-11-19 09:23:00|208025.7|207875.7|208026.1|207876.1|208027.6|207877.6|208024.1|207874.1|20
1637313790000|2021-11-19 09:23:10|208024.8|207874.8|208022.6|207872.6|208025|207875|208021.7|207871.7|18
1637313800000|2021-11-19 09:23:20|208022.5|207872.5|208024.8|207874.8|208024.8|207874.8|208020.6|207870.6|20
1637313810000|2021-11-19 09:23:30|208024.6|207874.6|208024.7|207874.7|208026.4|207876.4|208022.1|207872.1|23
1637313820000|2021-11-19 09:23:40|208025.3|207875.3|208079.4|207929.4|208079.4|207929.4|208025.3|207875.3|18
1637313830000|2021-11-19 09:23:50|208073.2|207923.2|208072.3|207922.3|208079.1|207929.1|208072.1|207922.1|22
1637313840000|2021-11-19 09:24:00|208072.1|207922.1|208072.9|207922.9|208073.6|207923.6|208069|207919|23
1637313850000|2021-11-19 09:24:10|208068.1|207918.1|208072.1|207922.1|208072.3|207922.3|208067.2|207917.2|13
1637313860000|2021-11-19 09:24:20|208071.7|207921.7|208069.2|207919.2|208071.7|207921.7|208067.6|207917.6|12
1637313870000|2021-11-19 09:24:30|208068|207918|208069.1|207919.1|208069.1|207919.1|208064.3|207914.3|18
1637313880000|2021-11-19 09:24:40|208065.4|207915.4|208070.2|207920.2|208071.9|207921.9|208065.4|207915.4|22
1637313890000|2021-11-19 09:24:50|208070.7|207920.7|208072.5|207922.5|208073.8|207923.8|208070.5|207920.5|17
1637313900000|2021-11-19 09:25:00|208071.9|207921.9|208070.7|207920.7|208073.5|207923.5|208070.2|207920.2|20
1637313910000|2021-11-19 09:25:10|208070.8|207920.8|208075.8|207925.8|208076.5|207926.5|208070.7|207920.7|24
1637313920000|2021-11-19 09:25:20|208076|207926|208078.4|207928.4|208096.2|207946.2|208073.8|207923.8|25
1637313930000|2021-11-19 09:25:30|208076|207926|208071.6|207921.6|208078.2|207928.2|208068.1|207918.1|24
1637313940000|2021-11-19 09:25:40|208071.7|207921.7|208074.4|207924.4|208074.4|207924.4|208069.4|207919.4|18
1637313950000|2021-11-19 09:25:50|208074.3|207924.3|208071.4|207921.4|208074.4|207924.4|208069.5|207919.5|24
1637313960000|2021-11-19 09:26:00|208071.5|207921.5|208068.6|207918.6|208071.5|207921.5|208065.5|207915.5|23
1637313970000|2021-11-19 09:26:10|208069|207919|208067|207917|208069|207919|208066|207916|16
1637313980000|2021-11-19 09:26:20|208065.7|207915.7|207966.8|207816.8|208065.7|207915.7|207963.3|207813.3|31
1637313990000|2021-11-19 09:26:30|207965.9|207815.9|207947.9|207797.9|207968.3|207818.3|207931.5|207781.5|31
1637314000000|2021-11-19 09:26:40|207951.6|207801.6|207943.9|207793.9|207956.8|207806.8|207935.3|207785.3|36
1637314010000|2021-11-19 09:26:50|207936.2|207786.2|207968.6|207818.6|207978.1|207828.1|207922.4|207772.4|32
1637314020000|2021-11-19 09:27:00|207962|207812|207954.4|207804.4|207963.9|207813.9|207944.4|207794.4|35
1637314030000|2021-11-19 09:27:10|207952.7|207802.7|207984.1|207834.1|207984.4|207834.4|207947.2|207797.2|40
1637314040000|2021-11-19 09:27:20|208005.5|207855.5|207977.7|207827.7|208024.9|207874.9|207971.6|207821.6|40
1637314050000|2021-11-19 09:27:30|207993.2|207843.2|208005.3|207855.3|208032.2|207882.2|207993.2|207843.2|36
1637314060000|2021-11-19 09:27:40|208007.6|207857.6|208012.6|207862.6|208022.8|207872.8|208004.9|207854.9|36
1637314070000|2021-11-19 09:27:50|208012.2|207862.2|208023.6|207873.6|208030.1|207880.1|208011.3|207861.3|29
1637314080000|2021-11-19 09:28:00|208022.3|207872.3|208115.4|207965.4|208115.4|207965.4|208014.8|207864.8|39
1637314090000|2021-11-19 09:28:10|208113.9|207963.9|208162.4|208012.4|208162.4|208012.4|208104.1|207954.1|36
1637314100000|2021-11-19 09:28:20|208168.3|208018.3|208164.8|208014.8|208168.4|208018.4|208162.8|208012.8|35
1637314110000|2021-11-19 09:28:30|208165.4|208015.4|208158.3|208008.3|208180|208030|208157.7|208007.7|35
1637314120000|2021-11-19 09:28:40|208157.8|208007.8|208158.3|208008.3|208161|208011|208155.8|208005.8|31
1637314130000|2021-11-19 09:28:50|208157.9|208007.9|208162.1|208012.1|208167.9|208017.9|208154.6|208004.6|27
1637314140000|2021-11-19 09:29:00|208161.6|208011.6|208107.4|207957.4|208161.8|208011.8|208104.4|207954.4|38
1637314150000|2021-11-19 09:29:10|208102.6|207952.6|208120.3|207970.3|208123.7|207973.7|208102.6|207952.6|38
1637314160000|2021-11-19 09:29:20|208118.6|207968.6|208124.2|207974.2|208124.9|207974.9|208110.3|207960.3|37
1637314170000|2021-11-19 09:29:30|208122.6|207972.6|208163.7|208013.7|208168.1|208018.1|208110.6|207960.6|35
1637314180000|2021-11-19 09:29:40|208166.4|208016.4|208155.8|208005.8|208166.4|208016.4|208155.8|208005.8|32
1637314190000|2021-11-19 09:29:50|208155.1|208005.1|208156.9|208006.9|208159.1|208009.1|208153.8|208003.8|22
1637314200000|2021-11-19 09:30:00|208156.7|208006.7|208163.2|208013.2|208167.3|208017.3|208148.8|207998.8|29
1637314210000|2021-11-19 09:30:10|208163.9|208013.9|208166.5|208016.5|208168.6|208018.6|208160.2|208010.2|25
1637314220000|2021-11-19 09:30:20|208165.4|208015.4|208162.7|208012.7|208166.6|208016.6|208162.3|208012.3|28
1637314230000|2021-11-19 09:30:30|208161.6|208011.6|208170.3|208020.3|208170.3|208020.3|208161|208011|27
1637314240000|2021-11-19 09:30:40|208167.5|208017.5|208161.2|208011.2|208174|208024|208157|208007|29
1637314250000|2021-11-19 09:30:50|208160.8|208010.8|208111.4|207961.4|208167.9|208017.9|208107.4|207957.4|27
1637314260000|2021-11-19 09:31:00|208110.1|207960.1|208032.6|207882.6|208110.1|207960.1|208027.4|207877.4|37
1637314270000|2021-11-19 09:31:10|208026.8|207876.8|208082.6|207932.6|208086|207936|208025.5|207875.5|35
1637314280000|2021-11-19 09:31:20|208083.5|207933.5|208088.8|207938.8|208093.1|207943.1|208076.3|207926.3|35
1637314290000|2021-11-19 09:31:30|208088.6|207938.6|208110.1|207960.1|208128.2|207978.2|208088.3|207938.3|34
1637314300000|2021-11-19 09:31:40|208115|207965|208100.3|207950.3|208118.5|207968.5|208089.6|207939.6|32
1637314310000|2021-11-19 09:31:50|208106.5|207956.5|208164.9|208014.9|208167.2|208017.2|208106|207956|38
1637314320000|2021-11-19 09:32:00|208163.4|208013.4|208173.3|208023.3|208173.3|208023.3|208149.9|207999.9|28
1637314330000|2021-11-19 09:32:10|208168.8|208018.8|208171.8|208021.8|208180|208030|208149.5|207999.5|36
1637314340000|2021-11-19 09:32:20|208171.4|208021.4|208189.5|208039.5|208193|208043|208171.4|208021.4|35
1637314350000|2021-11-19 09:32:30|208189.2|208039.2|208156.1|208006.1|208190.9|208040.9|208150|208000|26
1637314360000|2021-11-19 09:32:40|208152.8|208002.8|208175|208025|208179.3|208029.3|208152.8|208002.8|29
1637314370000|2021-11-19 09:32:50|208173.9|208023.9|208162.2|208012.2|208174.9|208024.9|208152.5|208002.5|36
1637314380000|2021-11-19 09:33:00|208163.1|208013.1|208184|208034|208184|208034|208163.1|208013.1|35
1637314390000|2021-11-19 09:33:10|208180.7|208030.7|208168.4|208018.4|208184.9|208034.9|208163.9|208013.9|35
1637314400000|2021-11-19 09:33:20|208166.1|208016.1|208153.8|208003.8|208171.7|208021.7|208153.3|208003.3|36
1637314410000|2021-11-19 09:33:30|208151.1|208001.1|208176.3|208026.3|208179.8|208029.8|208149.5|207999.5|31
1637314420000|2021-11-19 09:33:40|208176.2|208026.2|208182.3|208032.3|208185.8|208035.8|208176.2|208026.2|26
1637314430000|2021-11-19 09:33:50|208181.5|208031.5|208195.2|208045.2|208208.3|208058.3|208180.4|208030.4|31
1637314440000|2021-11-19 09:34:00|208192.3|208042.3|208209|208059|208210.5|208060.5|208187.4|208037.4|35
1637314450000|2021-11-19 09:34:10|208204.1|208054.1|208234.5|208084.5|208258.9|208108.9|208192.4|208042.4|36
1637314460000|2021-11-19 09:34:20|208235.5|208085.5|208244.4|208094.4|208254.7|208104.7|208233|208083|27
1637314470000|2021-11-19 09:34:30|208246.6|208096.6|208230.1|208080.1|208246.6|208096.6|208228.7|208078.7|30
1637314480000|2021-11-19 09:34:40|208232.1|208082.1|208228.5|208078.5|208232.1|208082.1|208219.4|208069.4|35
1637314490000|2021-11-19 09:34:50|208228|208078|208219.3|208069.3|208228|208078|208219.3|208069.3|20
1637314500000|2021-11-19 09:35:00|208219.6|208069.6|208287.2|208137.2|208288.7|208138.7|208219.2|208069.2|29
1637314510000|2021-11-19 09:35:10|208285.4|208135.4|208323.2|208173.2|208326.9|208176.9|208285.4|208135.4|35
1637314520000|2021-11-19 09:35:20|208323.7|208173.7|208321.7|208171.7|208327.3|208177.3|208314.6|208164.6|21
1637314530000|2021-11-19 09:35:30|208325.6|208175.6|208328.3|208178.3|208329.5|208179.5|208322.2|208172.2|26
1637314540000|2021-11-19 09:35:40|208328.7|208178.7|208342.9|208192.9|208347.2|208197.2|208326.4|208176.4|31
1637314550000|2021-11-19 09:35:50|208343.6|208193.6|208347.3|208197.3|208347.3|208197.3|208337.9|208187.9|24
1637314560000|2021-11-19 09:36:00|208346.4|208196.4|208392|208242|208400.3|208250.3|208343.2|208193.2|30
1637314570000|2021-11-19 09:36:10|208394.3|208244.3|208403.9|208253.9|208415.8|208265.8|208394.3|208244.3|39
1637314580000|2021-11-19 09:36:20|208401.7|208251.7|208404.7|208254.7|208409.7|208259.7|208399.7|208249.7|30
1637314590000|2021-11-19 09:36:30|208404.6|208254.6|208402.3|208252.3|208404.6|208254.6|208394.8|208244.8|29
1637314600000|2021-11-19 09:36:40|208400.8|208250.8|208420|208270|208420|208270|208399.8|208249.8|37
1637314610000|2021-11-19 09:36:50|208414.1|208264.1|208443.6|208293.6|208443.6|208293.6|208404.4|208254.4|36
1637314620000|2021-11-19 09:37:00|208436|208286|208447.5|208297.5|208447.5|208297.5|208418.8|208268.8|35
1637314630000|2021-11-19 09:37:10|208446.7|208296.7|208445.3|208295.3|208453.4|208303.4|208441|208291|34
1637314640000|2021-11-19 09:37:20|208449.9|208299.9|208458.8|208308.8|208467.3|208317.3|208440.9|208290.9|35
1637314650000|2021-11-19 09:37:30|208459.2|208309.2|208406|208256|208463.7|208313.7|208403.7|208253.7|33
1637314660000|2021-11-19 09:37:40|208398.2|208248.2|208437.3|208287.3|208446.7|208296.7|208394.4|208244.4|27
1637314670000|2021-11-19 09:37:50|208435.7|208285.7|208437.7|208287.7|208444|208294|208429.8|208279.8|31
1637314680000|2021-11-19 09:38:00|208434.2|208284.2|208425.5|208275.5|208434.4|208284.4|208378.2|208228.2|32
1637314690000|2021-11-19 09:38:10|208426.6|208276.6|208420.8|208270.8|208431.5|208281.5|208412.8|208262.8|35
1637314700000|2021-11-19 09:38:20|208421.2|208271.2|208433.2|208283.2|208434.8|208284.8|208408.7|208258.7|27
1637314710000|2021-11-19 09:38:30|208431|208281|208424.7|208274.7|208433|208283|208416.2|208266.2|26
1637314720000|2021-11-19 09:38:40|208420.5|208270.5|208401.1|208251.1|208420.5|208270.5|208395.5|208245.5|28
1637314730000|2021-11-19 09:38:50|208403.6|208253.6|208404.7|208254.7|208426.5|208276.5|208394.2|208244.2|36
1637314740000|2021-11-19 09:39:00|208405.4|208255.4|208392.8|208242.8|208405.4|208255.4|208382.3|208232.3|35
1637314750000|2021-11-19 09:39:10|208393|208243|208347.2|208197.2|208400|208250|208330.7|208180.7|36
1637314760000|2021-11-19 09:39:20|208340.5|208190.5|208362.4|208212.4|208365.3|208215.3|208340.5|208190.5|34
1637314770000|2021-11-19 09:39:30|208361.9|208211.9|208384.7|208234.7|208384.7|208234.7|208360.8|208210.8|26
1637314780000|2021-11-19 09:39:40|208390|208240|208402.6|208252.6|208407.8|208257.8|208390|208240|33
1637314790000|2021-11-19 09:39:50|208402.4|208252.4|208442.6|208292.6|208446.4|208296.4|208402|208252|35
1637314800000|2021-11-19 09:40:00|208445.8|208295.8|208462.2|208312.2|208475.8|208325.8|208442.3|208292.3|36
1637314810000|2021-11-19 09:40:10|208463.2|208313.2|208440.5|208290.5|208463.2|208313.2|208440.5|208290.5|32
1637314820000|2021-11-19 09:40:20|208443.8|208293.8|208452.7|208302.7|208457.9|208307.9|208440.5|208290.5|31
1637314830000|2021-11-19 09:40:30|208451.6|208301.6|208444.9|208294.9|208454.1|208304.1|208439.5|208289.5|38
1637314840000|2021-11-19 09:40:40|208445.6|208295.6|208383.6|208233.6|208450|208300|208377.6|208227.6|29
1637314850000|2021-11-19 09:40:50|208384.2|208234.2|208387.8|208237.8|208388.2|208238.2|208376.6|208226.6|36
1637314860000|2021-11-19 09:41:00|208386.8|208236.8|208391.9|208241.9|208419.5|208269.5|208383.1|208233.1|33
1637314870000|2021-11-19 09:41:10|208393|208243|208398.7|208248.7|208398.7|208248.7|208388.8|208238.8|30
1637314880000|2021-11-19 09:41:20|208397.7|208247.7|208397.5|208247.5|208400.5|208250.5|208395.6|208245.6|20
1637314890000|2021-11-19 09:41:30|208399.1|208249.1|208421.1|208271.1|208426.8|208276.8|208396.7|208246.7|24
1637314900000|2021-11-19 09:41:40|208425.1|208275.1|208405.3|208255.3|208427.6|208277.6|208399.7|208249.7|29
1637314910000|2021-11-19 09:41:50|208406.2|208256.2|208404.9|208254.9|208414|208264|208401.5|208251.5|24
1637314920000|2021-11-19 09:42:00|208414.9|208264.9|208426.5|208276.5|208429.5|208279.5|208412.4|208262.4|34
1637314930000|2021-11-19 09:42:10|208425.2|208275.2|208423.5|208273.5|208426.9|208276.9|208420.2|208270.2|25
1637314940000|2021-11-19 09:42:20|208421.7|208271.7|208464.1|208314.1|208470.4|208320.4|208421.3|208271.3|35
1637314950000|2021-11-19 09:42:30|208467.1|208317.1|208465.8|208315.8|208469.8|208319.8|208452.4|208302.4|30
1637314960000|2021-11-19 09:42:40|208467.8|208317.8|208502.7|208352.7|208502.7|208352.7|208466.2|208316.2|26
1637314970000|2021-11-19 09:42:50|208499.4|208349.4|208506.5|208356.5|208508.2|208358.2|208495.1|208345.1|32
1637314980000|2021-11-19 09:43:00|208508|208358|208505.5|208355.5|208512.7|208362.7|208499.3|208349.3|23
1637314990000|2021-11-19 09:43:10|208501.4|208351.4|208499.6|208349.6|208510.9|208360.9|208496.7|208346.7|27
1637315000000|2021-11-19 09:43:20|208495.6|208345.6|208497.8|208347.8|208504.5|208354.5|208494.1|208344.1|31
1637315010000|2021-11-19 09:43:30|208498.9|208348.9|208498|208348|208502.8|208352.8|208496.5|208346.5|30
1637315020000|2021-11-19 09:43:40|208495.4|208345.4|208496.5|208346.5|208497.7|208347.7|208492.8|208342.8|27
1637315030000|2021-11-19 09:43:50|208495.9|208345.9|208498.8|208348.8|208502.2|208352.2|208491.9|208341.9|24
1637315040000|2021-11-19 09:44:00|208499.7|208349.7|208429.6|208279.6|208501|208351|208429.1|208279.1|32
1637315050000|2021-11-19 09:44:10|208434.2|208284.2|208420.4|208270.4|208434.5|208284.5|208420.4|208270.4|37
1637315060000|2021-11-19 09:44:20|208419.3|208269.3|208437.9|208287.9|208439.6|208289.6|208414.8|208264.8|33
1637315070000|2021-11-19 09:44:30|208445.2|208295.2|208441.5|208291.5|208449.4|208299.4|208438.8|208288.8|30
1637315080000|2021-11-19 09:44:40|208442|208292|208461.6|208311.6|208463.5|208313.5|208441.9|208291.9|28
1637315090000|2021-11-19 09:44:50|208455.3|208305.3|208458.7|208308.7|208461.7|208311.7|208452.9|208302.9|34
1637315100000|2021-11-19 09:45:00|208456.4|208306.4|208452.9|208302.9|208465.2|208315.2|208452.9|208302.9|34
1637315110000|2021-11-19 09:45:10|208455.3|208305.3|208456.5|208306.5|208459|208309|208452.9|208302.9|22
1637315120000|2021-11-19 09:45:20|208456|208306|208416.5|208266.5|208461.2|208311.2|208411.9|208261.9|35
1637315130000|2021-11-19 09:45:30|208416.3|208266.3|208372.1|208222.1|208416.3|208266.3|208369.4|208219.4|37
1637315140000|2021-11-19 09:45:40|208373.3|208223.3|208361.9|208211.9|208374.2|208224.2|208351.5|208201.5|37
1637315150000|2021-11-19 09:45:50|208363.3|208213.3|208372.1|208222.1|208386.6|208236.6|208361.2|208211.2|35
1637315160000|2021-11-19 09:46:00|208371.8|208221.8|208365.5|208215.5|208386.5|208236.5|208364.1|208214.1|36
1637315170000|2021-11-19 09:46:10|208368.7|208218.7|208368.1|208218.1|208371.2|208221.2|208362|208212|29
1637315180000|2021-11-19 09:46:20|208364|208214|208369.9|208219.9|208369.9|208219.9|208363.5|208213.5|22
1637315190000|2021-11-19 09:46:30|208378.3|208228.3|208367.6|208217.6|208390.7|208240.7|208362.3|208212.3|33
1637315200000|2021-11-19 09:46:40|208375.5|208225.5|208370.4|208220.4|208383|208233|208366.1|208216.1|31
1637315210000|2021-11-19 09:46:50|208371.7|208221.7|208311.3|208161.3|208375.2|208225.2|208301.8|208151.8|35
1637315220000|2021-11-19 09:47:00|208314.5|208164.5|208323.3|208173.3|208330.9|208180.9|208310.4|208160.4|38
1637315230000|2021-11-19 09:47:10|208323.4|208173.4|208313.2|208163.2|208323.4|208173.4|208303.5|208153.5|36
1637315240000|2021-11-19 09:47:20|208311.9|208161.9|208321.5|208171.5|208322.1|208172.1|208311.2|208161.2|33
1637315250000|2021-11-19 09:47:30|208321.3|208171.3|208310.7|208160.7|208322.3|208172.3|208303.1|208153.1|29
1637315260000|2021-11-19 09:47:40|208311.9|208161.9|208307.1|208157.1|208325.8|208175.8|208304.1|208154.1|34
1637315270000|2021-11-19 09:47:50|208307.2|208157.2|208308.2|208158.2|208327|208177|208304.5|208154.5|34
1637315280000|2021-11-19 09:48:00|208303.4|208153.4|208316.8|208166.8|208331.2|208181.2|208303.4|208153.4|32
1637315290000|2021-11-19 09:48:10|208315.4|208165.4|208309.2|208159.2|208317.9|208167.9|208307.3|208157.3|31
1637315300000|2021-11-19 09:48:20|208310.5|208160.5|208298.6|208148.6|208315.5|208165.5|208287.6|208137.6|34
1637315310000|2021-11-19 09:48:30|208299.7|208149.7|208300.5|208150.5|208303.4|208153.4|208294.5|208144.5|31
1637315320000|2021-11-19 09:48:40|208300.8|208150.8|208323|208173|208326.7|208176.7|208293.4|208143.4|32
1637315330000|2021-11-19 09:48:50|208328.7|208178.7|208332.5|208182.5|208347.8|208197.8|208317.2|208167.2|31
1637315340000|2021-11-19 09:49:00|208334.9|208184.9|208332.7|208182.7|208336.1|208186.1|208327.1|208177.1|32
1637315350000|2021-11-19 09:49:10|208332.6|208182.6|208337.4|208187.4|208378.2|208228.2|208332.3|208182.3|33
1637315360000|2021-11-19 09:49:20|208337.3|208187.3|208374.7|208224.7|208375.9|208225.9|208337.2|208187.2|35
1637315370000|2021-11-19 09:49:30|208374.2|208224.2|208328|208178|208375.9|208225.9|208328|208178|30
1637315380000|2021-11-19 09:49:40|208330.1|208180.1|208352.3|208202.3|208363.6|208213.6|208328.7|208178.7|36
1637315390000|2021-11-19 09:49:50|208352.5|208202.5|208335.8|208185.8|208354.4|208204.4|208335.1|208185.1|32
1637315400000|2021-11-19 09:50:00|208334.6|208184.6|208326.2|208176.2|208335.7|208185.7|208317.5|208167.5|31
1637315410000|2021-11-19 09:50:10|208325.8|208175.8|208331.9|208181.9|208335.5|208185.5|208325.6|208175.6|33
1637315420000|2021-11-19 09:50:20|208331.7|208181.7|208336.6|208186.6|208340.4|208190.4|208319.3|208169.3|30
1637315430000|2021-11-19 09:50:30|208338.7|208188.7|208361.7|208211.7|208364.7|208214.7|208338.3|208188.3|31
1637315440000|2021-11-19 09:50:40|208361.8|208211.8|208359.5|208209.5|208368|208218|208356.5|208206.5|31
1637315450000|2021-11-19 09:50:50|208358|208208|208318.6|208168.6|208358.7|208208.7|208318.6|208168.6|36
1637315460000|2021-11-19 09:51:00|208315.5|208165.5|208287.7|208137.7|208317.2|208167.2|208284.7|208134.7|33
1637315470000|2021-11-19 09:51:10|208287.1|208137.1|208265.9|208115.9|208287.1|208137.1|208262.5|208112.5|36
1637315480000|2021-11-19 09:51:20|208267.9|208117.9|208268.2|208118.2|208275.8|208125.8|208263.9|208113.9|30
1637315490000|2021-11-19 09:51:30|208268.3|208118.3|208265.7|208115.7|208272.4|208122.4|208262.8|208112.8|29
1637315500000|2021-11-19 09:51:40|208264.8|208114.8|208278|208128|208287.1|208137.1|208264.6|208114.6|28
1637315510000|2021-11-19 09:51:50|208279|208129|208277.8|208127.8|208280.1|208130.1|208275.2|208125.2|20
1637315520000|2021-11-19 09:52:00|208278.8|208128.8|208283.2|208133.2|208297.5|208147.5|208278.8|208128.8|33
1637315530000|2021-11-19 09:52:10|208287|208137|208289.1|208139.1|208298.1|208148.1|208287|208137|27
1637315540000|2021-11-19 09:52:20|208289|208139|208331.3|208181.3|208332.6|208182.6|208289|208139|29
1637315550000|2021-11-19 09:52:30|208331|208181|208325.1|208175.1|208334.1|208184.1|208322|208172|26
1637315560000|2021-11-19 09:52:40|208323.7|208173.7|208377.3|208227.3|208385.3|208235.3|208323.4|208173.4|32
1637315570000|2021-11-19 09:52:50|208379.5|208229.5|208386.3|208236.3|208388.4|208238.4|208379.5|208229.5|31
1637315580000|2021-11-19 09:53:00|208387.1|208237.1|208401.5|208251.5|208408.6|208258.6|208387.1|208237.1|36
1637315590000|2021-11-19 09:53:10|208401|208251|208404.8|208254.8|208405.4|208255.4|208397.6|208247.6|30
1637315600000|2021-11-19 09:53:20|208406.7|208256.7|208432.6|208282.6|208432.6|208282.6|208401.8|208251.8|37
1637315610000|2021-11-19 09:53:30|208433.6|208283.6|208447.9|208297.9|208451.6|208301.6|208432.1|208282.1|30
1637315620000|2021-11-19 09:53:40|208448|208298|208444.3|208294.3|208448|208298|208443.4|208293.4|19
1637315630000|2021-11-19 09:53:50|208444.6|208294.6|208458.8|208308.8|208460.2|208310.2|208443.4|208293.4|22
1637315640000|2021-11-19 09:54:00|208459.4|208309.4|208474.7|208324.7|208477.9|208327.9|208453.4|208303.4|30
1637315650000|2021-11-19 09:54:10|208475.1|208325.1|208485.3|208335.3|208491.8|208341.8|208474.5|208324.5|30
1637315660000|2021-11-19 09:54:20|208485.2|208335.2|208489.3|208339.3|208503.2|208353.2|208481.2|208331.2|26
1637315670000|2021-11-19 09:54:30|208478.6|208328.6|208476.2|208326.2|208490.2|208340.2|208476.2|208326.2|32
1637315680000|2021-11-19 09:54:40|208484|208334|208499.2|208349.2|208502.9|208352.9|208473.6|208323.6|38
1637315690000|2021-11-19 09:54:50|208500.1|208350.1|208511.8|208361.8|208511.8|208361.8|208500.1|208350.1|23
1637315700000|2021-11-19 09:55:00|208511.5|208361.5|208505.1|208355.1|208511.5|208361.5|208496.2|208346.2|28
1637315710000|2021-11-19 09:55:10|208503.4|208353.4|208550.8|208400.8|208555.1|208405.1|208503.3|208353.3|24
1637315720000|2021-11-19 09:55:20|208551.7|208401.7|208548.5|208398.5|208551.7|208401.7|208541.6|208391.6|26
1637315730000|2021-11-19 09:55:30|208543.1|208393.1|208550.3|208400.3|208550.3|208400.3|208543.1|208393.1|25
1637315740000|2021-11-19 09:55:40|208548.9|208398.9|208544.3|208394.3|208561.1|208411.1|208540|208390|21
1637315750000|2021-11-19 09:55:50|208544.2|208394.2|208541.7|208391.7|208554.7|208404.7|208538.9|208388.9|31
1637315760000|2021-11-19 09:56:00|208543|208393|208504|208354|208550.9|208400.9|208503.8|208353.8|22
1637315770000|2021-11-19 09:56:10|208507.9|208357.9|208508.4|208358.4|208512.3|208362.3|208464.4|208314.4|36
1637315780000|2021-11-19 09:56:20|208508.8|208358.8|208536.1|208386.1|208545.1|208395.1|208508.8|208358.8|36
1637315790000|2021-11-19 09:56:30|208535|208385|208544.1|208394.1|208552|208402|208523.8|208373.8|33
1637315800000|2021-11-19 09:56:40|208543.3|208393.3|208545.1|208395.1|208552.5|208402.5|208532.3|208382.3|35
1637315810000|2021-11-19 09:56:50|208542.7|208392.7|208559.5|208409.5|208563.7|208413.7|208542.7|208392.7|29
1637315820000|2021-11-19 09:57:00|208561.7|208411.7|208549.5|208399.5|208561.7|208411.7|208544.3|208394.3|28
1637315830000|2021-11-19 09:57:10|208543.4|208393.4|208532.8|208382.8|208549.3|208399.3|208532.7|208382.7|24
1637315840000|2021-11-19 09:57:20|208530.1|208380.1|208511.2|208361.2|208532.3|208382.3|208501.1|208351.1|33
1637315850000|2021-11-19 09:57:30|208510.1|208360.1|208516.8|208366.8|208525.7|208375.7|208510.1|208360.1|31
1637315860000|2021-11-19 09:57:40|208521.5|208371.5|208516.5|208366.5|208523.5|208373.5|208516.5|208366.5|25
1637315870000|2021-11-19 09:57:50|208517|208367|208519.7|208369.7|208519.7|208369.7|208516.4|208366.4|23
1637315880000|2021-11-19 09:58:00|208520|208370|208531.5|208381.5|208533.1|208383.1|208509.2|208359.2|34
1637315890000|2021-11-19 09:58:10|208533|208383|208543.8|208393.8|208544.5|208394.5|208533|208383|29
1637315900000|2021-11-19 09:58:20|208543|208393|208534.7|208384.7|208544.3|208394.3|208528.1|208378.1|26
1637315910000|2021-11-19 09:58:30|208537|208387|208566.4|208416.4|208568.9|208418.9|208530.1|208380.1|37
1637315920000|2021-11-19 09:58:40|208565.4|208415.4|208628.2|208478.2|208634.6|208484.6|208563.2|208413.2|34
1637315930000|2021-11-19 09:58:50|208631.3|208481.3|208625.6|208475.6|208637.1|208487.1|208612.7|208462.7|36
1637315940000|2021-11-19 09:59:00|208624.2|208474.2|208627.1|208477.1|208632.1|208482.1|208618.6|208468.6|32
1637315950000|2021-11-19 09:59:10|208634.4|208484.4|208632.3|208482.3|208642.4|208492.4|208627.8|208477.8|31
1637315960000|2021-11-19 09:59:20|208632.5|208482.5|208621|208471|208635|208485|208621|208471|30
1637315970000|2021-11-19 09:59:30|208620.9|208470.9|208625.5|208475.5|208627.1|208477.1|208618.9|208468.9|36
1637315980000|2021-11-19 09:59:40|208621.3|208471.3|208632.8|208482.8|208636.9|208486.9|208620.9|208470.9|38
1637315990000|2021-11-19 09:59:50|208631|208481|208634.8|208484.8|208643.6|208493.6|208625.2|208475.2|36
1637316000000|2021-11-19 10:00:00|208635.1|208485.1|208681.8|208531.8|208681.8|208531.8|208620.5|208470.5|37
1637316010000|2021-11-19 10:00:10|208683|208533|208667.9|208517.9|208683.4|208533.4|208667.9|208517.9|31
1637316020000|2021-11-19 10:00:20|208669.3|208519.3|208635.8|208485.8|208669.3|208519.3|208602.7|208452.7|37
1637316030000|2021-11-19 10:00:30|208635.4|208485.4|208634.6|208484.6|208638.6|208488.6|208627.6|208477.6|31
1637316040000|2021-11-19 10:00:40|208635|208485|208632.8|208482.8|208637.2|208487.2|208623.5|208473.5|30
1637316050000|2021-11-19 10:00:50|208629.2|208479.2|208636.5|208486.5|208644.6|208494.6|208629.1|208479.1|31
1637316060000|2021-11-19 10:01:00|208634.3|208484.3|208629.2|208479.2|208637|208487|208620|208470|19
1637316070000|2021-11-19 10:01:10|208632.5|208482.5|208622.9|208472.9|208633.2|208483.2|208614.6|208464.6|24
1637316080000|2021-11-19 10:01:20|208624.4|208474.4|208626.7|208476.7|208630.8|208480.8|208610|208460|26
1637316090000|2021-11-19 10:01:30|208627.8|208477.8|208632.5|208482.5|208634.2|208484.2|208624.6|208474.6|28
1637316100000|2021-11-19 10:01:40|208630.5|208480.5|208679.1|208529.1|208681|208531|208630.5|208480.5|29
1637316110000|2021-11-19 10:01:50|208678.2|208528.2|208670|208520|208679.2|208529.2|208663.9|208513.9|26
1637316120000|2021-11-19 10:02:00|208665.3|208515.3|208643.8|208493.8|208669.3|208519.3|208642|208492|31
1637316130000|2021-11-19 10:02:10|208643.9|208493.9|208648.3|208498.3|208668.9|208518.9|208642.4|208492.4|34
1637316140000|2021-11-19 10:02:20|208656.1|208506.1|208657.8|208507.8|208661|208511|208651.1|208501.1|33
1637316150000|2021-11-19 10:02:30|208666.1|208516.1|208678.8|208528.8|208678.8|208528.8|208663.4|208513.4|33
1637316160000|2021-11-19 10:02:40|208676.8|208526.8|208704.9|208554.9|208705.3|208555.3|208676.5|208526.5|32
1637316170000|2021-11-19 10:02:50|208704.4|208554.4|208727.2|208577.2|208737.4|208587.4|208701.8|208551.8|33
1637316180000|2021-11-19 10:03:00|208724.3|208574.3|208680|208530|208725.9|208575.9|208677|208527|38
1637316190000|2021-11-19 10:03:10|208679|208529|208672.5|208522.5|208680.8|208530.8|208667.9|208517.9|32
1637316200000|2021-11-19 10:03:20|208672.4|208522.4|208663.4|208513.4|208672.9|208522.9|208651.8|208501.8|32
1637316210000|2021-11-19 10:03:30|208666.1|208516.1|208667.2|208517.2|208680|208530|208654.3|208504.3|36
1637316220000|2021-11-19 10:03:40|208670.1|208520.1|208680.5|208530.5|208688.5|208538.5|208664.4|208514.4|31
1637316230000|2021-11-19 10:03:50|208681.8|208531.8|208679.1|208529.1|208683.3|208533.3|208672.2|208522.2|25
1637316240000|2021-11-19 10:04:00|208678|208528|208658.8|208508.8|208678|208528|208656.8|208506.8|33
1637316250000|2021-11-19 10:04:10|208658.4|208508.4|208676.9|208526.9|208676.9|208526.9|208653|208503|33
1637316260000|2021-11-19 10:04:20|208674.1|208524.1|208696.7|208546.7|208708.6|208558.6|208668.6|208518.6|34
1637316270000|2021-11-19 10:04:30|208699.7|208549.7|208699.7|208549.7|208724.6|208574.6|208695.7|208545.7|37
1637316280000|2021-11-19 10:04:40|208698.6|208548.6|208743.7|208593.7|208755.5|208605.5|208698.6|208548.6|37
1637316290000|2021-11-19 10:04:50|208744.7|208594.7|208751.1|208601.1|208753.1|208603.1|208740|208590|28
1637316300000|2021-11-19 10:05:00|208750.1|208600.1|208749.3|208599.3|208755.1|208605.1|208746|208596|30
1637316310000|2021-11-19 10:05:10|208747.4|208597.4|208674.8|208524.8|208747.4|208597.4|208674.8|208524.8|34
1637316320000|2021-11-19 10:05:20|208676.4|208526.4|208626.1|208476.1|208694|208544|208626.1|208476.1|38
1637316330000|2021-11-19 10:05:30|208633.6|208483.6|208619.9|208469.9|208633.6|208483.6|208615.1|208465.1|34
1637316340000|2021-11-19 10:05:40|208620.7|208470.7|208625|208475|208626.1|208476.1|208618.5|208468.5|32
1637316350000|2021-11-19 10:05:50|208624.7|208474.7|208680.6|208530.6|208680.6|208530.6|208620|208470|31
1637316360000|2021-11-19 10:06:00|208678.9|208528.9|208666.2|208516.2|208690.8|208540.8|208658.7|208508.7|39
1637316370000|2021-11-19 10:06:10|208665.1|208515.1|208688.7|208538.7|208701.2|208551.2|208665.1|208515.1|34
1637316380000|2021-11-19 10:06:20|208689.3|208539.3|208685.5|208535.5|208692.2|208542.2|208683.2|208533.2|30
1637316390000|2021-11-19 10:06:30|208686.4|208536.4|208673.8|208523.8|208691.8|208541.8|208673.8|208523.8|26
1637316400000|2021-11-19 10:06:40|208677.4|208527.4|208679.7|208529.7|208683.4|208533.4|208667.1|208517.1|36
1637316410000|2021-11-19 10:06:50|208679.3|208529.3|208669.5|208519.5|208686.2|208536.2|208665.4|208515.4|32
1637316420000|2021-11-19 10:07:00|208669.1|208519.1|208688.7|208538.7|208688.7|208538.7|208657.6|208507.6|36
1637316430000|2021-11-19 10:07:10|208685.1|208535.1|208700.8|208550.8|208713.2|208563.2|208682.8|208532.8|37
1637316440000|2021-11-19 10:07:20|208698.4|208548.4|208715.2|208565.2|208729|208579|208696.9|208546.9|37
1637316450000|2021-11-19 10:07:30|208723.7|208573.7|208738.4|208588.4|208739|208589|208710.9|208560.9|30
1637316460000|2021-11-19 10:07:40|208738.1|208588.1|208734.5|208584.5|208738.1|208588.1|208733.6|208583.6|20
1637316470000|2021-11-19 10:07:50|208734.8|208584.8|208737|208587|208740.9|208590.9|208734.8|208584.8|23
1637316480000|2021-11-19 10:08:00|208736|208586|208738.2|208588.2|208741.1|208591.1|208736|208586|17
1637316490000|2021-11-19 10:08:10|208738.3|208588.3|208748.3|208598.3|208760|208610|208738.3|208588.3|29
1637316500000|2021-11-19 10:08:20|208748.1|208598.1|208705.8|208555.8|208749.8|208599.8|208702.8|208552.8|32
1637316510000|2021-11-19 10:08:30|208706.3|208556.3|208712.9|208562.9|208713|208563|208701.4|208551.4|28
1637316520000|2021-11-19 10:08:40|208712.8|208562.8|208706.4|208556.4|208712.9|208562.9|208704.6|208554.6|24
1637316530000|2021-11-19 10:08:50|208707.3|208557.3|208703.5|208553.5|208711.5|208561.5|208702.3|208552.3|23
1637316540000|2021-11-19 10:09:00|208701.5|208551.5|208683.9|208533.9|208706.8|208556.8|208659.2|208509.2|35
1637316550000|2021-11-19 10:09:10|208684.2|208534.2|208692.9|208542.9|208697.4|208547.4|208684.2|208534.2|32
1637316560000|2021-11-19 10:09:20|208690.7|208540.7|208708.1|208558.1|208713.3|208563.3|208662.4|208512.4|33
1637316570000|2021-11-19 10:09:30|208710|208560|208729.4|208579.4|208737.7|208587.7|208705.8|208555.8|31
1637316580000|2021-11-19 10:09:40|208729.9|208579.9|208714.6|208564.6|208730.3|208580.3|208712.2|208562.2|26
1637316590000|2021-11-19 10:09:50|208713.7|208563.7|208713.5|208563.5|208713.7|208563.7|208702.7|208552.7|32
1637316600000|2021-11-19 10:10:00|208721.7|208571.7|208735.6|208585.6|208739.2|208589.2|208705.1|208555.1|31
1637316610000|2021-11-19 10:10:10|208734.4|208584.4|208742.7|208592.7|208756.3|208606.3|208732|208582|31
1637316620000|2021-11-19 10:10:20|208752.7|208602.7|208753.1|208603.1|208758.1|208608.1|208747|208597|31
1637316630000|2021-11-19 10:10:30|208752.1|208602.1|208810|208660|208811.1|208661.1|208750.4|208600.4|27
1637316640000|2021-11-19 10:10:40|208807.4|208657.4|208894.7|208744.7|208900|208750|208807.1|208657.1|33
1637316650000|2021-11-19 10:10:50|208884.3|208734.3|208857.9|208707.9|208896.3|208746.3|208856.9|208706.9|35
1637316660000|2021-11-19 10:11:00|208860.7|208710.7|208841.5|208691.5|208861.2|208711.2|208841.5|208691.5|34
1637316670000|2021-11-19 10:11:10|208842|208692|208838.1|208688.1|208848.2|208698.2|208837|208687|30
1637316680000|2021-11-19 10:11:20|208838.6|208688.6|208824.3|208674.3|208839.3|208689.3|208820.2|208670.2|34
1637316690000|2021-11-19 10:11:30|208824.6|208674.6|208849.5|208699.5|208852.2|208702.2|208823.2|208673.2|34
1637316700000|2021-11-19 10:11:40|208852.7|208702.7|208833.7|208683.7|208856.4|208706.4|208833.7|208683.7|27
1637316710000|2021-11-19 10:11:50|208843.1|208693.1|208850.2|208700.2|208852.9|208702.9|208843.1|208693.1|31
1637316720000|2021-11-19 10:12:00|208853.8|208703.8|208844.3|208694.3|208853.8|208703.8|208832.4|208682.4|30
1637316730000|2021-11-19 10:12:10|208845.3|208695.3|208849.8|208699.8|208849.8|208699.8|208839.1|208689.1|32
1637316740000|2021-11-19 10:12:20|208848.7|208698.7|208868.7|208718.7|208878.2|208728.2|208848.7|208698.7|36
1637316750000|2021-11-19 10:12:30|208873.6|208723.6|208871.5|208721.5|208873.7|208723.7|208867.9|208717.9|37
1637316760000|2021-11-19 10:12:40|208872.3|208722.3|208864.2|208714.2|208873.1|208723.1|208864|208714|32
1637316770000|2021-11-19 10:12:50|208863.7|208713.7|208845.6|208695.6|208864.9|208714.9|208839.2|208689.2|26
1637316780000|2021-11-19 10:13:00|208844|208694|208845|208695|208847.4|208697.4|208843.1|208693.1|29
1637316790000|2021-11-19 10:13:10|208845.7|208695.7|208855.9|208705.9|208856|208706|208845.7|208695.7|27
1637316800000|2021-11-19 10:13:20|208849.1|208699.1|208848.3|208698.3|208851|208701|208833.4|208683.4|34
1637316810000|2021-11-19 10:13:30|208848.5|208698.5|208852.6|208702.6|208853.8|208703.8|208846.8|208696.8|21
1637316820000|2021-11-19 10:13:40|208851.5|208701.5|208845.8|208695.8|208852.5|208702.5|208841.4|208691.4|28
1637316830000|2021-11-19 10:13:50|208845|208695|208833.1|208683.1|208845.2|208695.2|208824.9|208674.9|23
1637316840000|2021-11-19 10:14:00|208832.1|208682.1|208801.7|208651.7|208833.3|208683.3|208792.9|208642.9|32
1637316850000|2021-11-19 10:14:10|208800.3|208650.3|208800.7|208650.7|208802.8|208652.8|208780.3|208630.3|28
1637316860000|2021-11-19 10:14:20|208803.2|208653.2|208853.3|208703.3|208855.6|208705.6|208799.2|208649.2|30
1637316870000|2021-11-19 10:14:30|208854.4|208704.4|208847.9|208697.9|208861.2|208711.2|208838.9|208688.9|34
1637316880000|2021-11-19 10:14:40|208847.5|208697.5|208847.3|208697.3|208847.8|208697.8|208840.8|208690.8|21
1637316890000|2021-11-19 10:14:50|208847.7|208697.7|208844.8|208694.8|208847.7|208697.7|208837.4|208687.4|28
1637316900000|2021-11-19 10:15:00|208844.5|208694.5|208809|208659|208848.5|208698.5|208809|208659|26
1637316910000|2021-11-19 10:15:10|208805.7|208655.7|208822|208672|208826.2|208676.2|208798.8|208648.8|38
1637316920000|2021-11-19 10:15:20|208821.8|208671.8|208813.8|208663.8|208824|208674|208812.3|208662.3|25
1637316930000|2021-11-19 10:15:30|208814.2|208664.2|208822.2|208672.2|208828.1|208678.1|208812.6|208662.6|33
1637316940000|2021-11-19 10:15:40|208822.7|208672.7|208814.6|208664.6|208822.7|208672.7|208807.4|208657.4|34
1637316950000|2021-11-19 10:15:50|208811.4|208661.4|208816.2|208666.2|208816.2|208666.2|208806.8|208656.8|29
1637316960000|2021-11-19 10:16:00|208823.9|208673.9|208817.1|208667.1|208824.3|208674.3|208815.5|208665.5|30
1637316970000|2021-11-19 10:16:10|208817.9|208667.9|208824.3|208674.3|208824.8|208674.8|208817.5|208667.5|33
1637316980000|2021-11-19 10:16:20|208824.4|208674.4|208818.7|208668.7|208826.3|208676.3|208818.7|208668.7|27
1637316990000|2021-11-19 10:16:30|208819.5|208669.5|208815.8|208665.8|208822.4|208672.4|208814.5|208664.5|32
1637317000000|2021-11-19 10:16:40|208817.3|208667.3|208818.5|208668.5|208820|208670|208813.9|208663.9|28
1637317010000|2021-11-19 10:16:50|208818.2|208668.2|208823.2|208673.2|208824.1|208674.1|208818.2|208668.2|29
1637317020000|2021-11-19 10:17:00|208821.8|208671.8|208821.3|208671.3|208822.8|208672.8|208820.4|208670.4|25
1637317030000|2021-11-19 10:17:10|208821.4|208671.4|208848|208698|208855.5|208705.5|208821.4|208671.4|33
1637317040000|2021-11-19 10:17:20|208848.3|208698.3|208837.8|208687.8|208849.2|208699.2|208837.7|208687.7|31
1637317050000|2021-11-19 10:17:30|208838.4|208688.4|208841.8|208691.8|208844.1|208694.1|208838.4|208688.4|29
1637317060000|2021-11-19 10:17:40|208843.7|208693.7|208838.6|208688.6|208843.7|208693.7|208834.1|208684.1|28
1637317070000|2021-11-19 10:17:50|208837.9|208687.9|208834.7|208684.7|208839.9|208689.9|208833.4|208683.4|28
1637317080000|2021-11-19 10:18:00|208835.9|208685.9|208815.8|208665.8|208836|208686|208815.4|208665.4|24
1637317090000|2021-11-19 10:18:10|208816.1|208666.1|208801.2|208651.2|208821.3|208671.3|208797.6|208647.6|34
1637317100000|2021-11-19 10:18:20|208801.3|208651.3|208811.5|208661.5|208811.5|208661.5|208801.3|208651.3|30
1637317110000|2021-11-19 10:18:30|208810.3|208660.3|208820.5|208670.5|208826.1|208676.1|208810.3|208660.3|30
1637317120000|2021-11-19 10:18:40|208821.2|208671.2|208810.1|208660.1|208823.6|208673.6|208809.5|208659.5|22
1637317130000|2021-11-19 10:18:50|208807.3|208657.3|208809.4|208659.4|208812.2|208662.2|208805.2|208655.2|29
1637317140000|2021-11-19 10:19:00|208809.6|208659.6|208809|208659|208811.4|208661.4|208807.4|208657.4|21
1637317150000|2021-11-19 10:19:10|208810.4|208660.4|208806.8|208656.8|208812|208662|208801.4|208651.4|28
1637317160000|2021-11-19 10:19:20|208806.5|208656.5|208809.7|208659.7|208813.1|208663.1|208806.5|208656.5|27
1637317170000|2021-11-19 10:19:30|208809.6|208659.6|208809.5|208659.5|208812.6|208662.6|208808.9|208658.9|26
1637317180000|2021-11-19 10:19:40|208811.7|208661.7|208814.6|208664.6|208814.7|208664.7|208810.6|208660.6|34
1637317190000|2021-11-19 10:19:50|208814.1|208664.1|208825.3|208675.3|208829.2|208679.2|208814.1|208664.1|31
1637317200000|2021-11-19 10:20:00|208824.9|208674.9|208958|208808|208964.3|208814.3|208822.9|208672.9|35
1637317210000|2021-11-19 10:20:10|208957.9|208807.9|208965.4|208815.4|208972.9|208822.9|208957.9|208807.9|31
1637317220000|2021-11-19 10:20:20|208966.4|208816.4|208919.4|208769.4|208967.1|208817.1|208918.4|208768.4|37
1637317230000|2021-11-19 10:20:30|208919.3|208769.3|208936.3|208786.3|208940.3|208790.3|208919.3|208769.3|26
1637317240000|2021-11-19 10:20:40|208936.8|208786.8|208928.2|208778.2|208936.8|208786.8|208922.5|208772.5|29
1637317250000|2021-11-19 10:20:50|208928.7|208778.7|208905.5|208755.5|208930.9|208780.9|208905.3|208755.3|32
1637317260000|2021-11-19 10:21:00|208906.5|208756.5|208906.4|208756.4|208913.7|208763.7|208905.7|208755.7|27
1637317270000|2021-11-19 10:21:10|208906.1|208756.1|208882.6|208732.6|208909.8|208759.8|208880.3|208730.3|31
1637317280000|2021-11-19 10:21:20|208878.8|208728.8|208890|208740|208895.3|208745.3|208876.1|208726.1|34
1637317290000|2021-11-19 10:21:30|208893.6|208743.6|208881|208731|208893.6|208743.6|208881|208731|23
1637317300000|2021-11-19 10:21:40|208885|208735|208882.8|208732.8|208890|208740|208882.8|208732.8|22
1637317310000|2021-11-19 10:21:50|208879.8|208729.8|208887.8|208737.8|208889.5|208739.5|208874.4|208724.4|35
1637317320000|2021-11-19 10:22:00|208891.9|208741.9|208891.1|208741.1|208892.7|208742.7|208887.4|208737.4|32
1637317330000|2021-11-19 10:22:10|208888.9|208738.9|208889.4|208739.4|208896.6|208746.6|208887.7|208737.7|24
1637317340000|2021-11-19 10:22:20|208888.5|208738.5|208845.1|208695.1|208891|208741|208843.4|208693.4|26
1637317350000|2021-11-19 10:22:30|208845.5|208695.5|208847.4|208697.4|208849.2|208699.2|208841.1|208691.1|33
1637317360000|2021-11-19 10:22:40|208847.7|208697.7|208843.3|208693.3|208847.7|208697.7|208842.3|208692.3|35
1637317370000|2021-11-19 10:22:50|208842.4|208692.4|208799.4|208649.4|208842.4|208692.4|208797.5|208647.5|33
1637317380000|2021-11-19 10:23:00|208799.1|208649.1|208801.5|208651.5|208806.3|208656.3|208799|208649|30
1637317390000|2021-11-19 10:23:10|208802.5|208652.5|208806.5|208656.5|208817.3|208667.3|208799.7|208649.7|25
1637317400000|2021-11-19 10:23:20|208806.8|208656.8|208813.4|208663.4|208813.4|208663.4|208805.7|208655.7|27
1637317410000|2021-11-19 10:23:30|208816.7|208666.7|208854.6|208704.6|208857.8|208707.8|208811.7|208661.7|26
1637317420000|2021-11-19 10:23:40|208853.2|208703.2|208811.5|208661.5|208855.1|208705.1|208806.8|208656.8|36
1637317430000|2021-11-19 10:23:50|208812.5|208662.5|208825.5|208675.5|208832.7|208682.7|208810.1|208660.1|34
1637317440000|2021-11-19 10:24:00|208826|208676|208861.1|208711.1|208866.6|208716.6|208826|208676|28
1637317450000|2021-11-19 10:24:10|208851.8|208701.8|208855.1|208705.1|208864|208714|208851.8|208701.8|26
1637317460000|2021-11-19 10:24:20|208852.3|208702.3|208860.8|208710.8|208860.8|208710.8|208844.4|208694.4|24
1637317470000|2021-11-19 10:24:30|208859.6|208709.6|208853.7|208703.7|208860.7|208710.7|208851.6|208701.6|30
1637317480000|2021-11-19 10:24:40|208851.7|208701.7|208846.5|208696.5|208858.3|208708.3|208839.5|208689.5|36
1637317490000|2021-11-19 10:24:50|208845.1|208695.1|208854.1|208704.1|208854.5|208704.5|208841.6|208691.6|27
1637317500000|2021-11-19 10:25:00|208852.2|208702.2|208841.9|208691.9|208853.5|208703.5|208841.7|208691.7|24
1637317510000|2021-11-19 10:25:10|208842.3|208692.3|208845.4|208695.4|208847.5|208697.5|208841.6|208691.6|28
1637317520000|2021-11-19 10:25:20|208843.9|208693.9|208842.6|208692.6|208850|208700|208838.1|208688.1|36
1637317530000|2021-11-19 10:25:30|208838.5|208688.5|208843.2|208693.2|208845.7|208695.7|208838.5|208688.5|34
1637317540000|2021-11-19 10:25:40|208842.8|208692.8|208839.9|208689.9|208842.8|208692.8|208833.6|208683.6|31
1637317550000|2021-11-19 10:25:50|208840.4|208690.4|208840.5|208690.5|208843.3|208693.3|208838.9|208688.9|28
1637317560000|2021-11-19 10:26:00|208843.1|208693.1|208840.3|208690.3|208845.4|208695.4|208839.3|208689.3|23
1637317570000|2021-11-19 10:26:10|208840.1|208690.1|208818.1|208668.1|208843.6|208693.6|208813.9|208663.9|24
1637317580000|2021-11-19 10:26:20|208818|208668|208820.7|208670.7|208824.3|208674.3|208812.9|208662.9|36
1637317590000|2021-11-19 10:26:30|208822.2|208672.2|208812.8|208662.8|208824.7|208674.7|208811.3|208661.3|32
1637317600000|2021-11-19 10:26:40|208811.9|208661.9|208806.9|208656.9|208812.8|208662.8|208795.2|208645.2|33
1637317610000|2021-11-19 10:26:50|208807.4|208657.4|208805.7|208655.7|208808.2|208658.2|208802.8|208652.8|33
1637317620000|2021-11-19 10:27:00|208804.8|208654.8|208792.8|208642.8|208804.8|208654.8|208787.9|208637.9|35
1637317630000|2021-11-19 10:27:10|208789.4|208639.4|208796.9|208646.9|208800.8|208650.8|208780.4|208630.4|34
1637317640000|2021-11-19 10:27:20|208797.9|208647.9|208797.9|208647.9|208802.4|208652.4|208788.5|208638.5|34
1637317650000|2021-11-19 10:27:30|208793.7|208643.7|208774.8|208624.8|208804|208654|208772.8|208622.8|31
1637317660000|2021-11-19 10:27:40|208774|208624|208778.7|208628.7|208780.8|208630.8|208772.8|208622.8|35
1637317670000|2021-11-19 10:27:50|208777.9|208627.9|208755.5|208605.5|208778.5|208628.5|208745.1|208595.1|33
1637317680000|2021-11-19 10:28:00|208758.3|208608.3|208760.3|208610.3|208760.6|208610.6|208750|208600|33
1637317690000|2021-11-19 10:28:10|208757.7|208607.7|208747.5|208597.5|208762.7|208612.7|208744.7|208594.7|34
1637317700000|2021-11-19 10:28:20|208749.2|208599.2|208734.4|208584.4|208758.3|208608.3|208728.9|208578.9|35
1637317710000|2021-11-19 10:28:30|208735.1|208585.1|208724.9|208574.9|208736.6|208586.6|208723|208573|32
1637317720000|2021-11-19 10:28:40|208726.9|208576.9|208732.7|208582.7|208734.1|208584.1|208722.3|208572.3|37
1637317730000|2021-11-19 10:28:50|208732.2|208582.2|208751.2|208601.2|208762.6|208612.6|208732.2|208582.2|33
1637317740000|2021-11-19 10:29:00|208752.3|208602.3|208689.4|208539.4|208757.4|208607.4|208683.6|208533.6|29
1637317750000|2021-11-19 10:29:10|208690.5|208540.5|208691|208541|208697.1|208547.1|208686.6|208536.6|24
1637317760000|2021-11-19 10:29:20|208693.2|208543.2|208692.7|208542.7|208709.9|208559.9|208689.3|208539.3|30
1637317770000|2021-11-19 10:29:30|208689.9|208539.9|208693|208543|208696.2|208546.2|208687.8|208537.8|26
1637317780000|2021-11-19 10:29:40|208693.6|208543.6|208693.6|208543.6|208694.5|208544.5|208692.6|208542.6|19
1637317790000|2021-11-19 10:29:50|208693.7|208543.7|208695.1|208545.1|208695.1|208545.1|208689.3|208539.3|30
1637317800000|2021-11-19 10:30:00|208695|208545|208698.2|208548.2|208700.8|208550.8|208679.7|208529.7|30
1637317810000|2021-11-19 10:30:10|208699.2|208549.2|208702.2|208552.2|208703.5|208553.5|208693.6|208543.6|26
1637317820000|2021-11-19 10:30:20|208704.4|208554.4|208684.4|208534.4|208704.4|208554.4|208678.9|208528.9|32
1637317830000|2021-11-19 10:30:30|208685.5|208535.5|208697.9|208547.9|208697.9|208547.9|208685.5|208535.5|30
1637317840000|2021-11-19 10:30:40|208697|208547|208691.3|208541.3|208702.6|208552.6|208684.5|208534.5|26
1637317850000|2021-11-19 10:30:50|208694|208544|208631.3|208481.3|208697.8|208547.8|208626.6|208476.6|38
1637317860000|2021-11-19 10:31:00|208628.9|208478.9|208632.6|208482.6|208633.2|208483.2|208618|208468|37
1637317870000|2021-11-19 10:31:10|208629|208479|208627|208477|208629.3|208479.3|208620.6|208470.6|30
1637317880000|2021-11-19 10:31:20|208628.2|208478.2|208571.8|208421.8|208630.3|208480.3|208568.5|208418.5|29
1637317890000|2021-11-19 10:31:30|208572.9|208422.9|208569.9|208419.9|208576.8|208426.8|208568.3|208418.3|31
1637317900000|2021-11-19 10:31:40|208570.4|208420.4|208578.1|208428.1|208586|208436|208565.1|208415.1|28
1637317910000|2021-11-19 10:31:50|208572.8|208422.8|208529.2|208379.2|208576.1|208426.1|208525.3|208375.3|30
1637317920000|2021-11-19 10:32:00|208530.2|208380.2|208528|208378|208532.7|208382.7|208520.9|208370.9|31
1637317930000|2021-11-19 10:32:10|208525.7|208375.7|208531.9|208381.9|208535.6|208385.6|208517.5|208367.5|29
1637317940000|2021-11-19 10:32:20|208529.2|208379.2|208560|208410|208563.2|208413.2|208528.1|208378.1|26
1637317950000|2021-11-19 10:32:30|208560.2|208410.2|208586.4|208436.4|208587.8|208437.8|208560.2|208410.2|34
1637317960000|2021-11-19 10:32:40|208583.7|208433.7|208580.9|208430.9|208593|208443|208579|208429|30
1637317970000|2021-11-19 10:32:50|208580.3|208430.3|208580.5|208430.5|208582.6|208432.6|208579.5|208429.5|20
1637317980000|2021-11-19 10:33:00|208579.1|208429.1|208611.9|208461.9|208618.7|208468.7|208579.1|208429.1|32
1637317990000|2021-11-19 10:33:10|208613|208463|208608.1|208458.1|208618.7|208468.7|208600.8|208450.8|29
1637318000000|2021-11-19 10:33:20|208607.3|208457.3|208627.4|208477.4|208628.3|208478.3|208607.3|208457.3|28
1637318010000|2021-11-19 10:33:30|208627.3|208477.3|208620.5|208470.5|208630.1|208480.1|208620.1|208470.1|25
1637318020000|2021-11-19 10:33:40|208621.9|208471.9|208623.3|208473.3|208627.5|208477.5|208616.8|208466.8|19
1637318030000|2021-11-19 10:33:50|208635.8|208485.8|208621.1|208471.1|208639.2|208489.2|208619.1|208469.1|28
1637318040000|2021-11-19 10:34:00|208620.6|208470.6|208634.1|208484.1|208635.4|208485.4|208607|208457|34
1637318050000|2021-11-19 10:34:10|208634.5|208484.5|208633|208483|208641.7|208491.7|208631.5|208481.5|27
1637318060000|2021-11-19 10:34:20|208632.5|208482.5|208633.1|208483.1|208633.1|208483.1|208627.6|208477.6|30
1637318070000|2021-11-19 10:34:30|208629.9|208479.9|208629.9|208479.9|208632.6|208482.6|208615|208465|31
1637318080000|2021-11-19 10:34:40|208631.5|208481.5|208635.7|208485.7|208635.7|208485.7|208628.2|208478.2|26
1637318090000|2021-11-19 10:34:50|208633|208483|208620.7|208470.7|208633|208483|208618.5|208468.5|30
1637318100000|2021-11-19 10:35:00|208619.5|208469.5|208618|208468|208622.5|208472.5|208616.9|208466.9|30
1637318110000|2021-11-19 10:35:10|208617.4|208467.4|208578|208428|208619.1|208469.1|208572.7|208422.7|30
1637318120000|2021-11-19 10:35:20|208577.5|208427.5|208590.7|208440.7|208595.2|208445.2|208567.8|208417.8|35
1637318130000|2021-11-19 10:35:30|208591|208441|208576.6|208426.6|208591.5|208441.5|208576.2|208426.2|27
1637318140000|2021-11-19 10:35:40|208576.5|208426.5|208575.9|208425.9|208580.7|208430.7|208573.1|208423.1|28
1637318150000|2021-11-19 10:35:50|208572.8|208422.8|208581.2|208431.2|208590.6|208440.6|208572.8|208422.8|34
1637318160000|2021-11-19 10:36:00|208579.9|208429.9|208603.9|208453.9|208613.5|208463.5|208579.9|208429.9|38
1637318170000|2021-11-19 10:36:10|208606|208456|208608.8|208458.8|208609.1|208459.1|208600.3|208450.3|27
1637318180000|2021-11-19 10:36:20|208617.4|208467.4|208613.3|208463.3|208617.4|208467.4|208608.8|208458.8|31
1637318190000|2021-11-19 10:36:30|208611|208461|208613.7|208463.7|208615.8|208465.8|208604|208454|26
1637318200000|2021-11-19 10:36:40|208612.5|208462.5|208612.1|208462.1|208614.3|208464.3|208608.4|208458.4|23
1637318210000|2021-11-19 10:36:50|208637.8|208487.8|208721.1|208571.1|208721.1|208571.1|208637.8|208487.8|34
1637318220000|2021-11-19 10:37:00|208722.2|208572.2|208753.5|208603.5|208754.1|208604.1|208720.8|208570.8|30
1637318230000|2021-11-19 10:37:10|208753.4|208603.4|208766|208616|208774.1|208624.1|208752.3|208602.3|23
1637318240000|2021-11-19 10:37:20|208767.6|208617.6|208766.7|208616.7|208773.7|208623.7|208764.3|208614.3|27
1637318250000|2021-11-19 10:37:30|208765.9|208615.9|208765.5|208615.5|208766.8|208616.8|208764.7|208614.7|19
1637318260000|2021-11-19 10:37:40|208763.3|208613.3|208752.7|208602.7|208764.2|208614.2|208748.3|208598.3|25
1637318270000|2021-11-19 10:37:50|208753|208603|208784|208634|208784|208634|208750.2|208600.2|32
1637318280000|2021-11-19 10:38:00|208784.9|208634.9|208784.2|208634.2|208787.6|208637.6|208779|208629|29
1637318290000|2021-11-19 10:38:10|208780.7|208630.7|208787.8|208637.8|208788|208638|208780.7|208630.7|27
1637318300000|2021-11-19 10:38:20|208787.3|208637.3|208760.1|208610.1|208787.3|208637.3|208756.8|208606.8|29
1637318310000|2021-11-19 10:38:30|208760.5|208610.5|208789.9|208639.9|208796.5|208646.5|208754.7|208604.7|28
1637318320000|2021-11-19 10:38:40|208794.9|208644.9|208788.4|208638.4|208795.8|208645.8|208776.5|208626.5|30
1637318330000|2021-11-19 10:38:50|208791.7|208641.7|208775.7|208625.7|208792|208642|208751.5|208601.5|37
1637318340000|2021-11-19 10:39:00|208777.6|208627.6|208744.5|208594.5|208781.5|208631.5|208719.4|208569.4|32
1637318350000|2021-11-19 10:39:10|208732|208582|208728.7|208578.7|208737.3|208587.3|208727.3|208577.3|22
1637318360000|2021-11-19 10:39:20|208730|208580|208734.7|208584.7|208734.7|208584.7|208729.9|208579.9|17
1637318370000|2021-11-19 10:39:30|208733|208583|208727.6|208577.6|208733|208583|208724.6|208574.6|17
1637318380000|2021-11-19 10:39:40|208727.2|208577.2|208658.8|208508.8|208733.9|208583.9|208657.7|208507.7|25
1637318390000|2021-11-19 10:39:50|208657.8|208507.8|208666.1|208516.1|208671.1|208521.1|208656.4|208506.4|23
1637318400000|2021-11-19 10:40:00|208666.5|208516.5|208648.6|208498.6|208670.1|208520.1|208648.6|208498.6|28
1637318410000|2021-11-19 10:40:10|208649.9|208499.9|208655.8|208505.8|208657.1|208507.1|208645.7|208495.7|36
1637318420000|2021-11-19 10:40:20|208657.1|208507.1|208671.7|208521.7|208671.7|208521.7|208644.9|208494.9|29
1637318430000|2021-11-19 10:40:30|208667.8|208517.8|208661.7|208511.7|208671.1|208521.1|208655.3|208505.3|26
1637318440000|2021-11-19 10:40:40|208664.8|208514.8|208641.3|208491.3|208666.2|208516.2|208638|208488|31
1637318450000|2021-11-19 10:40:50|208642.2|208492.2|208646.5|208496.5|208646.5|208496.5|208638.8|208488.8|33
1637318460000|2021-11-19 10:41:00|208647.4|208497.4|208656.9|208506.9|208667.9|208517.9|208645.6|208495.6|29
1637318470000|2021-11-19 10:41:10|208646.4|208496.4|208649.2|208499.2|208655.2|208505.2|208644.2|208494.2|29
1637318480000|2021-11-19 10:41:20|208647.5|208497.5|208650.3|208500.3|208650.3|208500.3|208647.2|208497.2|29
1637318490000|2021-11-19 10:41:30|208647|208497|208592|208442|208651.7|208501.7|208591.2|208441.2|25
1637318500000|2021-11-19 10:41:40|208589.1|208439.1|208588.3|208438.3|208595.3|208445.3|208587.1|208437.1|28
1637318510000|2021-11-19 10:41:50|208588.5|208438.5|208595.9|208445.9|208596.1|208446.1|208585.9|208435.9|28
1637318520000|2021-11-19 10:42:00|208595.1|208445.1|208613|208463|208615.3|208465.3|208593.7|208443.7|26
1637318530000|2021-11-19 10:42:10|208612.7|208462.7|208612.6|208462.6|208612.7|208462.7|208607|208457|27
1637318540000|2021-11-19 10:42:20|208612.9|208462.9|208563.6|208413.6|208612.9|208462.9|208563.6|208413.6|34
1637318550000|2021-11-19 10:42:30|208567.8|208417.8|208568.6|208418.6|208571.7|208421.7|208565.6|208415.6|21
1637318560000|2021-11-19 10:42:40|208568.8|208418.8|208564.4|208414.4|208568.9|208418.9|208562.1|208412.1|14
1637318570000|2021-11-19 10:42:50|208563.9|208413.9|208505.4|208355.4|208563.9|208413.9|208486.6|208336.6|33
1637318580000|2021-11-19 10:43:00|208510.2|208360.2|208519.9|208369.9|208525|208375|208507.2|208357.2|32
1637318590000|2021-11-19 10:43:10|208520.2|208370.2|208530|208380|208535.8|208385.8|208516.6|208366.6|29
1637318600000|2021-11-19 10:43:20|208528.7|208378.7|208568.7|208418.7|208568.9|208418.9|208528.7|208378.7|31
1637318610000|2021-11-19 10:43:30|208567.8|208417.8|208600.3|208450.3|208602.7|208452.7|208565.9|208415.9|36
1637318620000|2021-11-19 10:43:40|208601.8|208451.8|208617.6|208467.6|208621.6|208471.6|208601.8|208451.8|30
1637318630000|2021-11-19 10:43:50|208615.8|208465.8|208591.8|208441.8|208617.8|208467.8|208584.3|208434.3|24
1637318640000|2021-11-19 10:44:00|208590.8|208440.8|208600|208450|208604.4|208454.4|208578.3|208428.3|36
1637318650000|2021-11-19 10:44:10|208598.6|208448.6|208610|208460|208610|208460|208597.4|208447.4|25
1637318660000|2021-11-19 10:44:20|208610.6|208460.6|208603.1|208453.1|208610.6|208460.6|208603.1|208453.1|25
1637318670000|2021-11-19 10:44:30|208600.8|208450.8|208610.1|208460.1|208610.3|208460.3|208600.8|208450.8|24
1637318680000|2021-11-19 10:44:40|208609.6|208459.6|208634|208484|208635.3|208485.3|208609.6|208459.6|33
1637318690000|2021-11-19 10:44:50|208633.4|208483.4|208665.5|208515.5|208665.5|208515.5|208629.7|208479.7|30
1637318700000|2021-11-19 10:45:00|208670.4|208520.4|208696.4|208546.4|208696.8|208546.8|208668.3|208518.3|37
1637318710000|2021-11-19 10:45:10|208695.2|208545.2|208703.5|208553.5|208708.3|208558.3|208695.2|208545.2|24
1637318720000|2021-11-19 10:45:20|208705.2|208555.2|208698|208548|208706.7|208556.7|208698|208548|22
1637318730000|2021-11-19 10:45:30|208699.9|208549.9|208702.7|208552.7|208709.2|208559.2|208696.3|208546.3|28
1637318740000|2021-11-19 10:45:40|208703.4|208553.4|208711.5|208561.5|208717.1|208567.1|208703|208553|25
1637318750000|2021-11-19 10:45:50|208712.9|208562.9|208724.6|208574.6|208726.3|208576.3|208710.1|208560.1|34
1637318760000|2021-11-19 10:46:00|208722.1|208572.1|208713.8|208563.8|208730.2|208580.2|208711.5|208561.5|31
1637318770000|2021-11-19 10:46:10|208713.4|208563.4|208706.4|208556.4|208716.8|208566.8|208706.4|208556.4|22
1637318780000|2021-11-19 10:46:20|208706.7|208556.7|208701|208551|208713.2|208563.2|208694|208544|30
1637318790000|2021-11-19 10:46:30|208700.9|208550.9|208696.3|208546.3|208700.9|208550.9|208694.2|208544.2|17
1637318800000|2021-11-19 10:46:40|208697|208547|208739.6|208589.6|208739.6|208589.6|208697|208547|25
1637318810000|2021-11-19 10:46:50|208739.9|208589.9|208724.2|208574.2|208741|208591|208706.9|208556.9|35
1637318820000|2021-11-19 10:47:00|208722.8|208572.8|208756.6|208606.6|208757.3|208607.3|208722.8|208572.8|31
1637318830000|2021-11-19 10:47:10|208756.5|208606.5|208778.1|208628.1|208779.6|208629.6|208751.3|208601.3|31
1637318840000|2021-11-19 10:47:20|208776|208626|208776.9|208626.9|208781.5|208631.5|208776|208626|24
1637318850000|2021-11-19 10:47:30|208778.6|208628.6|208777.3|208627.3|208779.4|208629.4|208773.9|208623.9|24
1637318860000|2021-11-19 10:47:40|208776.9|208626.9|208776|208626|208779.7|208629.7|208775|208625|18
1637318870000|2021-11-19 10:47:50|208776.6|208626.6|208777.2|208627.2|208778.7|208628.7|208775.2|208625.2|22
1637318880000|2021-11-19 10:48:00|208777|208627|208775.9|208625.9|208777.3|208627.3|208775.3|208625.3|18
1637318890000|2021-11-19 10:48:10|208778.7|208628.7|208755.2|208605.2|208779.5|208629.5|208750.5|208600.5|27
1637318900000|2021-11-19 10:48:20|208754.2|208604.2|208742.2|208592.2|208755.3|208605.3|208734.3|208584.3|33
1637318910000|2021-11-19 10:48:30|208743|208593|208740.7|208590.7|208743.1|208593.1|208734.2|208584.2|27
1637318920000|2021-11-19 10:48:40|208740.8|208590.8|208723.6|208573.6|208741.7|208591.7|208721|208571|30
1637318930000|2021-11-19 10:48:50|208723.5|208573.5|208726.3|208576.3|208733.4|208583.4|208719.2|208569.2|33
1637318940000|2021-11-19 10:49:00|208728.4|208578.4|208757.7|208607.7|208767.8|208617.8|208728.1|208578.1|32
1637318950000|2021-11-19 10:49:10|208757.2|208607.2|208753.1|208603.1|208757.7|208607.7|208749.5|208599.5|29
1637318960000|2021-11-19 10:49:20|208753.6|208603.6|208750.8|208600.8|208755.8|208605.8|208749.6|208599.6|26
1637318970000|2021-11-19 10:49:30|208753.2|208603.2|208748.9|208598.9|208753.2|208603.2|208746.8|208596.8|22
1637318980000|2021-11-19 10:49:40|208749.8|208599.8|208750.1|208600.1|208751.5|208601.5|208749.2|208599.2|22
1637318990000|2021-11-19 10:49:50|208749.8|208599.8|208751.9|208601.9|208762.6|208612.6|208748.5|208598.5|32
1637319000000|2021-11-19 10:50:00|208736.7|208586.7|208739.7|208589.7|208773.4|208623.4|208736.7|208586.7|37
1637319010000|2021-11-19 10:50:10|208744.3|208594.3|208721.3|208571.3|208745.7|208595.7|208720.2|208570.2|35
1637319020000|2021-11-19 10:50:20|208725.9|208575.9|208729.4|208579.4|208732.2|208582.2|208722.9|208572.9|29
1637319030000|2021-11-19 10:50:30|208729.3|208579.3|208750.3|208600.3|208757.2|208607.2|208729.3|208579.3|31
1637319040000|2021-11-19 10:50:40|208755.1|208605.1|208746.1|208596.1|208758.8|208608.8|208742.9|208592.9|36
1637319050000|2021-11-19 10:50:50|208745.3|208595.3|208767|208617|208767.3|208617.3|208745.3|208595.3|31
1637319060000|2021-11-19 10:51:00|208767.4|208617.4|208769.4|208619.4|208774.1|208624.1|208764.8|208614.8|29
1637319070000|2021-11-19 10:51:10|208769|208619|208743.9|208593.9|208769.1|208619.1|208738.4|208588.4|38
1637319080000|2021-11-19 10:51:20|208743.3|208593.3|208747.8|208597.8|208751.2|208601.2|208742.1|208592.1|27
1637319090000|2021-11-19 10:51:30|208746.2|208596.2|208740.7|208590.7|208749.7|208599.7|208731.5|208581.5|31
1637319100000|2021-11-19 10:51:40|208739.9|208589.9|208726.4|208576.4|208742.1|208592.1|208724.3|208574.3|28
1637319110000|2021-11-19 10:51:50|208728.8|208578.8|208729.2|208579.2|208730.8|208580.8|208727.7|208577.7|23
1637319120000|2021-11-19 10:52:00|208727.3|208577.3|208720.2|208570.2|208727.3|208577.3|208710|208560|37
1637319130000|2021-11-19 10:52:10|208720|208570|208716.5|208566.5|208726.4|208576.4|208715.9|208565.9|33
1637319140000|2021-11-19 10:52:20|208714.6|208564.6|208709.1|208559.1|208714.6|208564.6|208708.1|208558.1|33
1637319150000|2021-11-19 10:52:30|208709.9|208559.9|208705.4|208555.4|208713.5|208563.5|208705.1|208555.1|33
1637319160000|2021-11-19 10:52:40|208706|208556|208699.9|208549.9|208706.6|208556.6|208698|208548|33
1637319170000|2021-11-19 10:52:50|208698.2|208548.2|208696.8|208546.8|208700.2|208550.2|208694.6|208544.6|35
1637319180000|2021-11-19 10:53:00|208697.8|208547.8|208704.2|208554.2|208712.1|208562.1|208697.8|208547.8|35
1637319190000|2021-11-19 10:53:10|208705.9|208555.9|208713|208563|208713.2|208563.2|208704.3|208554.3|31
1637319200000|2021-11-19 10:53:20|208710.3|208560.3|208709.7|208559.7|208712.3|208562.3|208709|208559|23
1637319210000|2021-11-19 10:53:30|208710.2|208560.2|208723.8|208573.8|208723.8|208573.8|208710.2|208560.2|27
1637319220000|2021-11-19 10:53:40|208729.4|208579.4|208736.2|208586.2|208767.9|208617.9|208729.4|208579.4|38
1637319230000|2021-11-19 10:53:50|208736.1|208586.1|208738.5|208588.5|208739.5|208589.5|208731.6|208581.6|33
1637319240000|2021-11-19 10:54:00|208738.2|208588.2|208762.3|208612.3|208763.6|208613.6|208737.3|208587.3|23
1637319250000|2021-11-19 10:54:10|208763.3|208613.3|208732.7|208582.7|208765.7|208615.7|208731.1|208581.1|36
1637319260000|2021-11-19 10:54:20|208733.3|208583.3|208733.1|208583.1|208734.7|208584.7|208728.2|208578.2|31
1637319270000|2021-11-19 10:54:30|208733.4|208583.4|208731.4|208581.4|208733.4|208583.4|208725.5|208575.5|26
1637319280000|2021-11-19 10:54:40|208730.8|208580.8|208702|208552|208731.1|208581.1|208700.7|208550.7|33
1637319290000|2021-11-19 10:54:50|208704.9|208554.9|208707.4|208557.4|208710.9|208560.9|208703.6|208553.6|31
1637319300000|2021-11-19 10:55:00|208706|208556|208723.3|208573.3|208723.3|208573.3|208705.4|208555.4|33
1637319310000|2021-11-19 10:55:10|208723.4|208573.4|208708|208558|208723.4|208573.4|208702.8|208552.8|33
1637319320000|2021-11-19 10:55:20|208707.7|208557.7|208714.2|208564.2|208716.6|208566.6|208704.2|208554.2|33
1637319330000|2021-11-19 10:55:30|208713.9|208563.9|208715.9|208565.9|208716.9|208566.9|208710.1|208560.1|31
1637319340000|2021-11-19 10:55:40|208714.3|208564.3|208712.6|208562.6|208714.5|208564.5|208711.3|208561.3|28
1637319350000|2021-11-19 10:55:50|208713.1|208563.1|208713.8|208563.8|208720.9|208570.9|208712.5|208562.5|31
1637319360000|2021-11-19 10:56:00|208716.2|208566.2|208710.7|208560.7|208716.4|208566.4|208701.8|208551.8|27
1637319370000|2021-11-19 10:56:10|208709.3|208559.3|208717.6|208567.6|208720.2|208570.2|208706.9|208556.9|37
1637319380000|2021-11-19 10:56:20|208718|208568|208712.9|208562.9|208719.7|208569.7|208711.6|208561.6|30
1637319390000|2021-11-19 10:56:30|208712.7|208562.7|208719.7|208569.7|208720|208570|208712.7|208562.7|28
1637319400000|2021-11-19 10:56:40|208718.7|208568.7|208711.8|208561.8|208718.7|208568.7|208703.6|208553.6|24
1637319410000|2021-11-19 10:56:50|208711.5|208561.5|208699.5|208549.5|208711.5|208561.5|208699.5|208549.5|31
1637319420000|2021-11-19 10:57:00|208700.4|208550.4|208706.6|208556.6|208710.6|208560.6|208700.4|208550.4|33
1637319430000|2021-11-19 10:57:10|208709.4|208559.4|208718.1|208568.1|208718.9|208568.9|208702.4|208552.4|35
1637319440000|2021-11-19 10:57:20|208718.4|208568.4|208718.1|208568.1|208719|208569|208713.5|208563.5|29
1637319450000|2021-11-19 10:57:30|208718.3|208568.3|208722.7|208572.7|208723.5|208573.5|208718.3|208568.3|27
1637319460000|2021-11-19 10:57:40|208724.8|208574.8|208742.7|208592.7|208748|208598|208724.8|208574.8|25
1637319470000|2021-11-19 10:57:50|208735.2|208585.2|208746.6|208596.6|208751.9|208601.9|208735.2|208585.2|28
1637319480000|2021-11-19 10:58:00|208745.6|208595.6|208737.5|208587.5|208745.6|208595.6|208737|208587|26
1637319490000|2021-11-19 10:58:10|208737.4|208587.4|208740|208590|208741.2|208591.2|208736.8|208586.8|19
1637319500000|2021-11-19 10:58:20|208736.8|208586.8|208736.7|208586.7|208741|208591|208735.1|208585.1|19
1637319510000|2021-11-19 10:58:30|208735.6|208585.6|208723.8|208573.8|208738.7|208588.7|208719.6|208569.6|24
1637319520000|2021-11-19 10:58:40|208721.3|208571.3|208723.2|208573.2|208725|208575|208720.3|208570.3|27
1637319530000|2021-11-19 10:58:50|208724|208574|208727.2|208577.2|208730.2|208580.2|208717|208567|31
1637319540000|2021-11-19 10:59:00|208729.5|208579.5|208697.3|208547.3|208729.6|208579.6|208691.9|208541.9|27
1637319550000|2021-11-19 10:59:10|208698.2|208548.2|208669.2|208519.2|208698.2|208548.2|208644|208494|29
1637319560000|2021-11-19 10:59:20|208667.9|208517.9|208705.6|208555.6|208710.9|208560.9|208667.9|208517.9|35
1637319570000|2021-11-19 10:59:30|208705.7|208555.7|208707|208557|208711.4|208561.4|208705.5|208555.5|21
1637319580000|2021-11-19 10:59:40|208700.9|208550.9|208694.3|208544.3|208700.9|208550.9|208691.3|208541.3|31
1637319590000|2021-11-19 10:59:50|208691.8|208541.8|208697.5|208547.5|208699.5|208549.5|208691.8|208541.8|26
1637319600000|2021-11-19 11:00:00|208694.5|208544.5|208702.2|208552.2|208706|208556|208694.1|208544.1|28
1637319610000|2021-11-19 11:00:10|208702.3|208552.3|208710.6|208560.6|208710.6|208560.6|208701.5|208551.5|21
1637319620000|2021-11-19 11:00:20|208710.7|208560.7|208702.3|208552.3|208711.9|208561.9|208701.7|208551.7|30
1637319630000|2021-11-19 11:00:30|208702.5|208552.5|208699.1|208549.1|208713|208563|208678.9|208528.9|32
1637319640000|2021-11-19 11:00:40|208700.5|208550.5|208707.5|208557.5|208707.7|208557.7|208700.5|208550.5|34
1637319650000|2021-11-19 11:00:50|208707.4|208557.4|208702.6|208552.6|208707.5|208557.5|208700.7|208550.7|33
1637319660000|2021-11-19 11:01:00|208702.7|208552.7|208684.9|208534.9|208706|208556|208682.8|208532.8|30
1637319670000|2021-11-19 11:01:10|208685.6|208535.6|208685.2|208535.2|208690.4|208540.4|208683.9|208533.9|28
1637319680000|2021-11-19 11:01:20|208685|208535|208707.3|208557.3|208709|208559|208680.9|208530.9|31
1637319690000|2021-11-19 11:01:30|208706.8|208556.8|208683.1|208533.1|208706.9|208556.9|208680.1|208530.1|30
1637319700000|2021-11-19 11:01:40|208681.7|208531.7|208680.6|208530.6|208682.8|208532.8|208679.1|208529.1|18
1637319710000|2021-11-19 11:01:50|208678|208528|208650.7|208500.7|208680.1|208530.1|208643.2|208493.2|28
1637319720000|2021-11-19 11:02:00|208649.3|208499.3|208664.8|208514.8|208669|208519|208649.3|208499.3|27
1637319730000|2021-11-19 11:02:10|208664.1|208514.1|208651.9|208501.9|208664.4|208514.4|208650.4|208500.4|23
1637319740000|2021-11-19 11:02:20|208653|208503|208665.4|208515.4|208665.4|208515.4|208653|208503|24
1637319750000|2021-11-19 11:02:30|208665.6|208515.6|208678.2|208528.2|208678.2|208528.2|208665.3|208515.3|27
1637319760000|2021-11-19 11:02:40|208678.3|208528.3|208676.2|208526.2|208678.5|208528.5|208671.2|208521.2|28
1637319770000|2021-11-19 11:02:50|208676.1|208526.1|208675.2|208525.2|208677.2|208527.2|208665.5|208515.5|26
1637319780000|2021-11-19 11:03:00|208675|208525|208674.4|208524.4|208675.4|208525.4|208668.6|208518.6|20
1637319790000|2021-11-19 11:03:10|208674.2|208524.2|208672.1|208522.1|208674.2|208524.2|208669.7|208519.7|27
1637319800000|2021-11-19 11:03:20|208672|208522|208696.1|208546.1|208703.6|208553.6|208668.3|208518.3|29
1637319810000|2021-11-19 11:03:30|208699.3|208549.3|208580.3|208430.3|208699.3|208549.3|208580.3|208430.3|37
1637319820000|2021-11-19 11:03:40|208584.2|208434.2|208580.4|208430.4|208584.2|208434.2|208578.8|208428.8|25
1637319830000|2021-11-19 11:03:50|208580.1|208430.1|208557.3|208407.3|208585|208435|208551.5|208401.5|28
1637319840000|2021-11-19 11:04:00|208560.4|208410.4|208545.4|208395.4|208568.2|208418.2|208542.9|208392.9|31
1637319850000|2021-11-19 11:04:10|208545.6|208395.6|208561.2|208411.2|208566|208416|208545.6|208395.6|29
1637319860000|2021-11-19 11:04:20|208560.8|208410.8|208568.5|208418.5|208577.1|208427.1|208553.9|208403.9|24
1637319870000|2021-11-19 11:04:30|208579.7|208429.7|208573.1|208423.1|208579.7|208429.7|208565.8|208415.8|28
1637319880000|2021-11-19 11:04:40|208572.9|208422.9|208568.3|208418.3|208573.8|208423.8|208568.3|208418.3|28
1637319890000|2021-11-19 11:04:50|208568.9|208418.9|208568|208418|208570.2|208420.2|208566.4|208416.4|23
1637319900000|2021-11-19 11:05:00|208567.9|208417.9|208572.6|208422.6|208582.6|208432.6|208567.9|208417.9|33
1637319910000|2021-11-19 11:05:10|208574.7|208424.7|208582.8|208432.8|208586.1|208436.1|208572.5|208422.5|24
1637319920000|2021-11-19 11:05:20|208589|208439|208678.6|208528.6|208683.5|208533.5|208583.9|208433.9|36
1637319930000|2021-11-19 11:05:30|208679.1|208529.1|208678|208528|208680.1|208530.1|208676.7|208526.7|24
1637319940000|2021-11-19 11:05:40|208677.3|208527.3|208669.8|208519.8|208678.1|208528.1|208668.4|208518.4|30
1637319950000|2021-11-19 11:05:50|208674.2|208524.2|208682|208532|208684.5|208534.5|208674.2|208524.2|30
1637319960000|2021-11-19 11:06:00|208683.2|208533.2|208683.1|208533.1|208683.7|208533.7|208678|208528|27
1637319970000|2021-11-19 11:06:10|208682|208532|208676|208526|208682|208532|208669.1|208519.1|31
1637319980000|2021-11-19 11:06:20|208676.1|208526.1|208679.3|208529.3|208681.2|208531.2|208674.5|208524.5|31
1637319990000|2021-11-19 11:06:30|208679.2|208529.2|208681.2|208531.2|208681.2|208531.2|208675.3|208525.3|23
1637320000000|2021-11-19 11:06:40|208680|208530|208681.3|208531.3|208681.9|208531.9|208679.9|208529.9|19
1637320010000|2021-11-19 11:06:50|208681.2|208531.2|208672.1|208522.1|208681.2|208531.2|208672|208522|29
1637320020000|2021-11-19 11:07:00|208673.6|208523.6|208683.7|208533.7|208683.7|208533.7|208673.6|208523.6|28
1637320030000|2021-11-19 11:07:10|208683.8|208533.8|208755.5|208605.5|208757.1|208607.1|208683.3|208533.3|32
1637320040000|2021-11-19 11:07:20|208755|208605|208753.9|208603.9|208755|208605|208750.6|208600.6|24
1637320050000|2021-11-19 11:07:30|208753.4|208603.4|208753.3|208603.3|208754.9|208604.9|208752.5|208602.5|19
1637320060000|2021-11-19 11:07:40|208756.1|208606.1|208760.2|208610.2|208762.1|208612.1|208753.4|208603.4|29
1637320070000|2021-11-19 11:07:50|208761.4|208611.4|208816.4|208666.4|208821.3|208671.3|208760.4|208610.4|33
1637320080000|2021-11-19 11:08:00|208822.7|208672.7|208814.1|208664.1|208836.2|208686.2|208800.6|208650.6|34
1637320090000|2021-11-19 11:08:10|208813.3|208663.3|208833.5|208683.5|208837.6|208687.6|208809.3|208659.3|31
1637320100000|2021-11-19 11:08:20|208833|208683|208854.5|208704.5|208854.8|208704.8|208830.3|208680.3|33
1637320110000|2021-11-19 11:08:30|208855.8|208705.8|208855.6|208705.6|208879.4|208729.4|208840|208690|31
1637320120000|2021-11-19 11:08:40|208854.6|208704.6|208872.1|208722.1|208874.7|208724.7|208854.6|208704.6|29
1637320130000|2021-11-19 11:08:50|208872.6|208722.6|208872.1|208722.1|208881.9|208731.9|208865.8|208715.8|31
1637320140000|2021-11-19 11:09:00|208871.8|208721.8|208867|208717|208872.7|208722.7|208864.8|208714.8|27
1637320150000|2021-11-19 11:09:10|208867.5|208717.5|208861.3|208711.3|208870.8|208720.8|208858.2|208708.2|26
1637320160000|2021-11-19 11:09:20|208861.1|208711.1|208861.8|208711.8|208863.7|208713.7|208855.2|208705.2|28
1637320170000|2021-11-19 11:09:30|208861.3|208711.3|208856.3|208706.3|208875.4|208725.4|208855.6|208705.6|26
1637320180000|2021-11-19 11:09:40|208857.2|208707.2|208877|208727|208877.8|208727.8|208854.4|208704.4|33
1637320190000|2021-11-19 11:09:50|208876.1|208726.1|208880.1|208730.1|208883.1|208733.1|208873.7|208723.7|30
1637320200000|2021-11-19 11:10:00|208880.5|208730.5|208849.2|208699.2|208904.1|208754.1|208839.3|208689.3|36
1637320210000|2021-11-19 11:10:10|208852.4|208702.4|208866|208716|208873.6|208723.6|208851.5|208701.5|33
1637320220000|2021-11-19 11:10:20|208865.8|208715.8|208864.4|208714.4|208868.1|208718.1|208864.3|208714.3|20
1637320230000|2021-11-19 11:10:30|208864.2|208714.2|208846.6|208696.6|208865.2|208715.2|208837.7|208687.7|28
1637320240000|2021-11-19 11:10:40|208846.3|208696.3|208814.7|208664.7|208847.4|208697.4|208805|208655|26
1637320250000|2021-11-19 11:10:50|208814.5|208664.5|208813.4|208663.4|208816.1|208666.1|208812.8|208662.8|22
1637320260000|2021-11-19 11:11:00|208814|208664|208813.8|208663.8|208814.6|208664.6|208812.3|208662.3|21
1637320270000|2021-11-19 11:11:10|208814|208664|208808.8|208658.8|208815.5|208665.5|208806.6|208656.6|20
1637320280000|2021-11-19 11:11:20|208809|208659|208799.2|208649.2|208811.2|208661.2|208794.4|208644.4|28
1637320290000|2021-11-19 11:11:30|208798.9|208648.9|208775.7|208625.7|208802.3|208652.3|208770.5|208620.5|27
1637320300000|2021-11-19 11:11:40|208775|208625|208774.6|208624.6|208778.5|208628.5|208772.4|208622.4|26
1637320310000|2021-11-19 11:11:50|208775.3|208625.3|208759|208609|208775.3|208625.3|208757.9|208607.9|23
1637320320000|2021-11-19 11:12:00|208760.1|208610.1|208759.9|208609.9|208768.4|208618.4|208758.5|208608.5|30
1637320330000|2021-11-19 11:12:10|208762.1|208612.1|208751.1|208601.1|208762.1|208612.1|208748.2|208598.2|30
1637320340000|2021-11-19 11:12:20|208751.4|208601.4|208757.9|208607.9|208757.9|208607.9|208750.9|208600.9|25
1637320350000|2021-11-19 11:12:30|208757.1|208607.1|208760.9|208610.9|208761.7|208611.7|208755.8|208605.8|24
1637320360000|2021-11-19 11:12:40|208763|208613|208769.3|208619.3|208773.8|208623.8|208763|208613|30
1637320370000|2021-11-19 11:12:50|208769.8|208619.8|208773.5|208623.5|208774.2|208624.2|208768.8|208618.8|17
1637320380000|2021-11-19 11:13:00|208772.1|208622.1|208769.8|208619.8|208774.6|208624.6|208768.6|208618.6|20
1637320390000|2021-11-19 11:13:10|208768.7|208618.7|208821.1|208671.1|208821.1|208671.1|208768.2|208618.2|31
1637320400000|2021-11-19 11:13:20|208823.2|208673.2|208874.5|208724.5|208883.5|208733.5|208822.5|208672.5|33
1637320410000|2021-11-19 11:13:30|208872.9|208722.9|208880.2|208730.2|208885.5|208735.5|208872.9|208722.9|32
1637320420000|2021-11-19 11:13:40|208880.7|208730.7|208876.9|208726.9|208883.9|208733.9|208875.2|208725.2|28
1637320430000|2021-11-19 11:13:50|208874.9|208724.9|208889.4|208739.4|208890.3|208740.3|208874.6|208724.6|28
1637320440000|2021-11-19 11:14:00|208887|208737|208888|208738|208897.9|208747.9|208883.6|208733.6|27
1637320450000|2021-11-19 11:14:10|208887.2|208737.2|208897.3|208747.3|208899.5|208749.5|208886.7|208736.7|30
1637320460000|2021-11-19 11:14:20|208897.1|208747.1|208889.3|208739.3|208897.6|208747.6|208881.7|208731.7|30
1637320470000|2021-11-19 11:14:30|208889.9|208739.9|208888|208738|208891.5|208741.5|208881.6|208731.6|23
1637320480000|2021-11-19 11:14:40|208887.5|208737.5|208887.9|208737.9|208889.8|208739.8|208887.2|208737.2|24
1637320490000|2021-11-19 11:14:50|208887.6|208737.6|208882.3|208732.3|208887.9|208737.9|208882.3|208732.3|20
1637320500000|2021-11-19 11:15:00|208882.5|208732.5|208886.5|208736.5|208892.2|208742.2|208880.1|208730.1|27
1637320510000|2021-11-19 11:15:10|208885.5|208735.5|208887.3|208737.3|208887.3|208737.3|208883|208733|28
1637320520000|2021-11-19 11:15:20|208887.8|208737.8|208889|208739|208893|208743|208886.2|208736.2|22
1637320530000|2021-11-19 11:15:30|208889.8|208739.8|208883.8|208733.8|208890.1|208740.1|208882.8|208732.8|21
1637320540000|2021-11-19 11:15:40|208886.3|208736.3|208888.3|208738.3|208889.7|208739.7|208884.7|208734.7|18
1637320550000|2021-11-19 11:15:50|208888.6|208738.6|208961.8|208811.8|208961.8|208811.8|208887.9|208737.9|32
1637320560000|2021-11-19 11:16:00|208956.1|208806.1|208949.7|208799.7|208959.9|208809.9|208943.3|208793.3|30
1637320570000|2021-11-19 11:16:10|208945.3|208795.3|208970.5|208820.5|208971.8|208821.8|208945.3|208795.3|34
1637320580000|2021-11-19 11:16:20|208968.3|208818.3|208963.1|208813.1|208971.3|208821.3|208963.1|208813.1|22
1637320590000|2021-11-19 11:16:30|208963.4|208813.4|208945.4|208795.4|208968.4|208818.4|208944.8|208794.8|22
1637320600000|2021-11-19 11:16:40|208947.3|208797.3|208940.8|208790.8|208947.3|208797.3|208938.9|208788.9|22
1637320610000|2021-11-19 11:16:50|208941.3|208791.3|208939.9|208789.9|208947|208797|208939.3|208789.3|27
1637320620000|2021-11-19 11:17:00|208943.2|208793.2|208938.7|208788.7|208949.8|208799.8|208938.7|208788.7|28
1637320630000|2021-11-19 11:17:10|208938.8|208788.8|208946.2|208796.2|208948.2|208798.2|208937.9|208787.9|26
1637320640000|2021-11-19 11:17:20|208946.3|208796.3|208943.4|208793.4|208946.7|208796.7|208940.3|208790.3|14
1637320650000|2021-11-19 11:17:30|208942.5|208792.5|208942.5|208792.5|208947.3|208797.3|208942|208792|16
1637320660000|2021-11-19 11:17:40|208941.8|208791.8|208937.7|208787.7|208942.6|208792.6|208937.6|208787.6|25
1637320670000|2021-11-19 11:17:50|208938.2|208788.2|208939|208789|208944.7|208794.7|208933.5|208783.5|20
1637320680000|2021-11-19 11:18:00|208938.1|208788.1|208930.5|208780.5|208939|208789|208928|208778|26
1637320690000|2021-11-19 11:18:10|208931.9|208781.9|208928.6|208778.6|208931.9|208781.9|208927.9|208777.9|17
1637320700000|2021-11-19 11:18:20|208931.1|208781.1|208934.3|208784.3|208937.5|208787.5|208930.4|208780.4|24
1637320710000|2021-11-19 11:18:30|208933.2|208783.2|208931.9|208781.9|208933.6|208783.6|208927.3|208777.3|29
1637320720000|2021-11-19 11:18:40|208931.4|208781.4|208933.4|208783.4|208939.2|208789.2|208931.4|208781.4|20
1637320730000|2021-11-19 11:18:50|208933.5|208783.5|208908.8|208758.8|208934.8|208784.8|208904.8|208754.8|31
1637320740000|2021-11-19 11:19:00|208909.1|208759.1|208902.6|208752.6|208909.1|208759.1|208898.6|208748.6|20
1637320750000|2021-11-19 11:19:10|208904.5|208754.5|208931.9|208781.9|208932.8|208782.8|208904.5|208754.5|25
1637320760000|2021-11-19 11:19:20|208930.3|208780.3|208920.4|208770.4|208930.3|208780.3|208915|208765|25
1637320770000|2021-11-19 11:19:30|208921.7|208771.7|208912.3|208762.3|208923.2|208773.2|208906|208756|29
1637320780000|2021-11-19 11:19:40|208910.7|208760.7|208895.3|208745.3|208943.4|208793.4|208895.3|208745.3|32
1637320790000|2021-11-19 11:19:50|208897.8|208747.8|208897.1|208747.1|208903.2|208753.2|208866.3|208716.3|37
1637320800000|2021-11-19 11:20:00|208899|208749|208898.5|208748.5|208902.9|208752.9|208896.5|208746.5|29
1637320810000|2021-11-19 11:20:10|208899.9|208749.9|208902.2|208752.2|208902.2|208752.2|208896.2|208746.2|26
1637320820000|2021-11-19 11:20:20|208902|208752|208900|208750|208902|208752|208896.6|208746.6|31
1637320830000|2021-11-19 11:20:30|208900.9|208750.9|208880.6|208730.6|208900.9|208750.9|208880.6|208730.6|21
1637320840000|2021-11-19 11:20:40|208880.2|208730.2|208884.8|208734.8|208892.3|208742.3|208880.2|208730.2|29
1637320850000|2021-11-19 11:20:50|208887.1|208737.1|208858.2|208708.2|208887.5|208737.5|208855.6|208705.6|35
1637320860000|2021-11-19 11:21:00|208858|208708|208855.5|208705.5|208858.8|208708.8|208855.5|208705.5|22
1637320870000|2021-11-19 11:21:10|208856.8|208706.8|208852.8|208702.8|208858.5|208708.5|208851.8|208701.8|22
1637320880000|2021-11-19 11:21:20|208852.1|208702.1|208854.1|208704.1|208856.6|208706.6|208851.7|208701.7|25
1637320890000|2021-11-19 11:21:30|208850.3|208700.3|208855.9|208705.9|208856.9|208706.9|208850.3|208700.3|21
1637320900000|2021-11-19 11:21:40|208856.5|208706.5|208835|208685|208856.5|208706.5|208827|208677|31
1637320910000|2021-11-19 11:21:50|208834.7|208684.7|208834.5|208684.5|208834.8|208684.8|208829.3|208679.3|30
1637320920000|2021-11-19 11:22:00|208834.9|208684.9|208831.7|208681.7|208834.9|208684.9|208828.8|208678.8|30
1637320930000|2021-11-19 11:22:10|208841.1|208691.1|208851.2|208701.2|208852.1|208702.1|208840.7|208690.7|32
1637320940000|2021-11-19 11:22:20|208852.5|208702.5|208852.2|208702.2|208853.3|208703.3|208849.4|208699.4|19
1637320950000|2021-11-19 11:22:30|208852.9|208702.9|208856.8|208706.8|208858|208708|208852.2|208702.2|25
1637320960000|2021-11-19 11:22:40|208856.2|208706.2|208851.9|208701.9|208857.3|208707.3|208851.1|208701.1|23
1637320970000|2021-11-19 11:22:50|208855.4|208705.4|208846.4|208696.4|208855.4|208705.4|208838.3|208688.3|29
1637320980000|2021-11-19 11:23:00|208843|208693|208848.5|208698.5|208850.5|208700.5|208842.6|208692.6|24
1637320990000|2021-11-19 11:23:10|208848.2|208698.2|208847.8|208697.8|208850.2|208700.2|208844.2|208694.2|24
1637321000000|2021-11-19 11:23:20|208848|208698|208836.7|208686.7|208848.4|208698.4|208833.7|208683.7|19
1637321010000|2021-11-19 11:23:30|208832.8|208682.8|208841.4|208691.4|208843.9|208693.9|208831.5|208681.5|30
1637321020000|2021-11-19 11:23:40|208843.3|208693.3|208833|208683|208844.7|208694.7|208829.9|208679.9|25
1637321030000|2021-11-19 11:23:50|208832.5|208682.5|208816|208666|208832.5|208682.5|208813.6|208663.6|33
1637321040000|2021-11-19 11:24:00|208814.5|208664.5|208813.6|208663.6|208817.8|208667.8|208808.4|208658.4|26
1637321050000|2021-11-19 11:24:10|208816.6|208666.6|208813.1|208663.1|208817.3|208667.3|208810.6|208660.6|32
1637321060000|2021-11-19 11:24:20|208813.4|208663.4|208810.7|208660.7|208814.5|208664.5|208810|208660|27
1637321070000|2021-11-19 11:24:30|208810.6|208660.6|208813.5|208663.5|208814.8|208664.8|208810.6|208660.6|20
1637321080000|2021-11-19 11:24:40|208814.2|208664.2|208846.2|208696.2|208851.6|208701.6|208813.5|208663.5|30
1637321090000|2021-11-19 11:24:50|208847|208697|208843.2|208693.2|208847.8|208697.8|208836.3|208686.3|28
1637321100000|2021-11-19 11:25:00|208840.9|208690.9|208846.5|208696.5|208847.8|208697.8|208840.1|208690.1|29
1637321110000|2021-11-19 11:25:10|208845.7|208695.7|208848|208698|208851|208701|208844.7|208694.7|22
1637321120000|2021-11-19 11:25:20|208848.6|208698.6|208843.3|208693.3|208849.3|208699.3|208843.3|208693.3|21
1637321130000|2021-11-19 11:25:30|208843.4|208693.4|208842.5|208692.5|208850.7|208700.7|208841.6|208691.6|32
1637321140000|2021-11-19 11:25:40|208842.3|208692.3|208849.7|208699.7|208851.4|208701.4|208840.4|208690.4|24
1637321150000|2021-11-19 11:25:50|208847.6|208697.6|208844.9|208694.9|208848.9|208698.9|208843.9|208693.9|30
1637321160000|2021-11-19 11:26:00|208845.2|208695.2|208830.5|208680.5|208845.9|208695.9|208827.4|208677.4|29
1637321170000|2021-11-19 11:26:10|208828.6|208678.6|208831.5|208681.5|208833.2|208683.2|208826.3|208676.3|22
1637321180000|2021-11-19 11:26:20|208827.6|208677.6|208829.6|208679.6|208829.6|208679.6|208824.6|208674.6|33
1637321190000|2021-11-19 11:26:30|208830.5|208680.5|208832.5|208682.5|208834.7|208684.7|208830.5|208680.5|23
1637321200000|2021-11-19 11:26:40|208833|208683|208825.7|208675.7|208833|208683|208825|208675|19
1637321210000|2021-11-19 11:26:50|208819.8|208669.8|208810.4|208660.4|208821.5|208671.5|208801.9|208651.9|32
1637321220000|2021-11-19 11:27:00|208811.6|208661.6|208814.6|208664.6|208815|208665|208808.1|208658.1|23
1637321230000|2021-11-19 11:27:10|208813.5|208663.5|208811.3|208661.3|208816.2|208666.2|208806.8|208656.8|31
1637321240000|2021-11-19 11:27:20|208812.9|208662.9|208799.9|208649.9|208813|208663|208799.9|208649.9|20
1637321250000|2021-11-19 11:27:30|208800.8|208650.8|208805|208655|208806.1|208656.1|208800.8|208650.8|15
1637321260000|2021-11-19 11:27:40|208805.4|208655.4|208805.2|208655.2|208807.1|208657.1|208802.9|208652.9|20
1637321270000|2021-11-19 11:27:50|208803.5|208653.5|208743.3|208593.3|208803.5|208653.5|208741.9|208591.9|27
1637321280000|2021-11-19 11:28:00|208747.5|208597.5|208741.3|208591.3|208747.5|208597.5|208740.5|208590.5|34
1637321290000|2021-11-19 11:28:10|208740.9|208590.9|208734.2|208584.2|208740.9|208590.9|208728.2|208578.2|26
1637321300000|2021-11-19 11:28:20|208735.9|208585.9|208728.9|208578.9|208738.3|208588.3|208725.9|208575.9|29
1637321310000|2021-11-19 11:28:30|208730.2|208580.2|208733.7|208583.7|208735.1|208585.1|208729|208579|17
1637321320000|2021-11-19 11:28:40|208733.6|208583.6|208729|208579|208734|208584|208725|208575|16
1637321330000|2021-11-19 11:28:50|208728.8|208578.8|208730.8|208580.8|208731.1|208581.1|208728.8|208578.8|18
1637321340000|2021-11-19 11:29:00|208731.3|208581.3|208736.3|208586.3|208737.3|208587.3|208728.5|208578.5|23
1637321350000|2021-11-19 11:29:10|208735.8|208585.8|208738.6|208588.6|208739.8|208589.8|208734.8|208584.8|19
1637321360000|2021-11-19 11:29:20|208739.4|208589.4|208733.1|208583.1|208741.2|208591.2|208733.1|208583.1|24
1637321370000|2021-11-19 11:29:30|208732|208582|208733.1|208583.1|208738|208588|208731.9|208581.9|24
1637321380000|2021-11-19 11:29:40|208734.2|208584.2|208735.8|208585.8|208737.4|208587.4|208732.5|208582.5|25
1637321390000|2021-11-19 11:29:50|208735.5|208585.5|208738|208588|208738|208588|208735.5|208585.5|21
1637321400000|2021-11-19 11:30:00|208736.9|208586.9|208712.1|208562.1|208738|208588|208709|208559|33
1637321410000|2021-11-19 11:30:10|208711.7|208561.7|208714.1|208564.1|208716|208566|208711.3|208561.3|27
1637321420000|2021-11-19 11:30:20|208714.4|208564.4|208729.6|208579.6|208735.2|208585.2|208714.4|208564.4|32
1637321430000|2021-11-19 11:30:30|208729.5|208579.5|208751.4|208601.4|208756.8|208606.8|208729.5|208579.5|31
1637321440000|2021-11-19 11:30:40|208752.3|208602.3|208701.2|208551.2|208755.4|208605.4|208700.5|208550.5|31
1637321450000|2021-11-19 11:30:50|208702.2|208552.2|208700.3|208550.3|208705.2|208555.2|208696.7|208546.7|38
1637321460000|2021-11-19 11:31:00|208699.7|208549.7|208710.4|208560.4|208712.4|208562.4|208699.7|208549.7|26
1637321470000|2021-11-19 11:31:10|208709.7|208559.7|208712.1|208562.1|208712.2|208562.2|208699.7|208549.7|20
1637321480000|2021-11-19 11:31:20|208711.7|208561.7|208711.9|208561.9|208713.4|208563.4|208709.1|208559.1|23
1637321490000|2021-11-19 11:31:30|208712.3|208562.3|208734.2|208584.2|208739.8|208589.8|208712.3|208562.3|30
1637321500000|2021-11-19 11:31:40|208734|208584|208716|208566|208734|208584|208715.2|208565.2|32
1637321510000|2021-11-19 11:31:50|208715.4|208565.4|208723.7|208573.7|208725.6|208575.6|208715|208565|28
1637321520000|2021-11-19 11:32:00|208719|208569|208717.1|208567.1|208719|208569|208712.5|208562.5|26
1637321530000|2021-11-19 11:32:10|208717.3|208567.3|208718.9|208568.9|208719|208569|208715.5|208565.5|17
1637321540000|2021-11-19 11:32:20|208717.4|208567.4|208719.3|208569.3|208725.1|208575.1|208714|208564|26
1637321550000|2021-11-19 11:32:30|208719.1|208569.1|208720.8|208570.8|208723.2|208573.2|208716.6|208566.6|25
1637321560000|2021-11-19 11:32:40|208720.2|208570.2|208717.6|208567.6|208720.2|208570.2|208717.3|208567.3|18
1637321570000|2021-11-19 11:32:50|208717.3|208567.3|208727.8|208577.8|208727.9|208577.9|208717|208567|23
1637321580000|2021-11-19 11:33:00|208726.7|208576.7|208795.1|208645.1|208796.3|208646.3|208726.5|208576.5|24
1637321590000|2021-11-19 11:33:10|208793.2|208643.2|208746.4|208596.4|208794.3|208644.3|208744.2|208594.2|27
1637321600000|2021-11-19 11:33:20|208747.4|208597.4|208744.7|208594.7|208747.4|208597.4|208743.2|208593.2|17
1637321610000|2021-11-19 11:33:30|208744.5|208594.5|208765|208615|208770|208620|208744.3|208594.3|27
1637321620000|2021-11-19 11:33:40|208764.8|208614.8|208744.2|208594.2|208765.6|208615.6|208740.4|208590.4|26
1637321630000|2021-11-19 11:33:50|208745.1|208595.1|208745.4|208595.4|208745.9|208595.9|208742.1|208592.1|21
1637321640000|2021-11-19 11:34:00|208744.9|208594.9|208749.9|208599.9|208752.4|208602.4|208740|208590|32
1637321650000|2021-11-19 11:34:10|208749.7|208599.7|208764.8|208614.8|208768.4|208618.4|208746.4|208596.4|33
1637321660000|2021-11-19 11:34:20|208764.5|208614.5|208703.9|208553.9|208764.5|208614.5|208701.2|208551.2|33
1637321670000|2021-11-19 11:34:30|208704.8|208554.8|208670.2|208520.2|208709.9|208559.9|208670.2|208520.2|28
1637321680000|2021-11-19 11:34:40|208674.3|208524.3|208671.6|208521.6|208678.1|208528.1|208667|208517|27
1637321690000|2021-11-19 11:34:50|208671.9|208521.9|208575.5|208425.5|208679.6|208529.6|208575.5|208425.5|24
1637321700000|2021-11-19 11:35:00|208579.4|208429.4|208643.9|208493.9|208651.8|208501.8|208579.4|208429.4|35
1637321710000|2021-11-19 11:35:10|208645.8|208495.8|208650.9|208500.9|208655.5|208505.5|208641|208491|24
1637321720000|2021-11-19 11:35:20|208648.7|208498.7|208654.1|208504.1|208655.9|208505.9|208643.9|208493.9|30
1637321730000|2021-11-19 11:35:30|208653|208503|208663.1|208513.1|208663.5|208513.5|208651.5|208501.5|19
1637321740000|2021-11-19 11:35:40|208662.8|208512.8|208647.7|208497.7|208665.6|208515.6|208647.5|208497.5|27
1637321750000|2021-11-19 11:35:50|208646.2|208496.2|208618.1|208468.1|208646.2|208496.2|208618.1|208468.1|28
1637321760000|2021-11-19 11:36:00|208616.8|208466.8|208617.4|208467.4|208619.2|208469.2|208613.8|208463.8|28
1637321770000|2021-11-19 11:36:10|208616.9|208466.9|208611.2|208461.2|208620.7|208470.7|208611.2|208461.2|26
1637321780000|2021-11-19 11:36:20|208613.9|208463.9|208619|208469|208619|208469|208590.7|208440.7|31
1637321790000|2021-11-19 11:36:30|208615.4|208465.4|208609.8|208459.8|208618.8|208468.8|208609.5|208459.5|33
1637321800000|2021-11-19 11:36:40|208611.4|208461.4|208617.4|208467.4|208619|208469|208611.4|208461.4|24
1637321810000|2021-11-19 11:36:50|208618.3|208468.3|208618.2|208468.2|208620.7|208470.7|208616.5|208466.5|23
1637321820000|2021-11-19 11:37:00|208619.5|208469.5|208618.3|208468.3|208619.5|208469.5|208617.9|208467.9|16
1637321830000|2021-11-19 11:37:10|208618|208468|208614.6|208464.6|208618.3|208468.3|208611.5|208461.5|24
1637321840000|2021-11-19 11:37:20|208614.4|208464.4|208672.2|208522.2|208673.9|208523.9|208614|208464|33
1637321850000|2021-11-19 11:37:30|208670.8|208520.8|208660.6|208510.6|208670.8|208520.8|208657|208507|25
1637321860000|2021-11-19 11:37:40|208661|208511|208659.3|208509.3|208664.8|208514.8|208659.3|208509.3|24
1637321870000|2021-11-19 11:37:50|208659.8|208509.8|208590.7|208440.7|208661.3|208511.3|208588.5|208438.5|33
1637321880000|2021-11-19 11:38:00|208588.3|208438.3|208580.3|208430.3|208600.5|208450.5|208579.2|208429.2|32
1637321890000|2021-11-19 11:38:10|208580.7|208430.7|208590.4|208440.4|208595.1|208445.1|208578|208428|31
1637321900000|2021-11-19 11:38:20|208583.8|208433.8|208597.4|208447.4|208610.7|208460.7|208583.8|208433.8|36
1637321910000|2021-11-19 11:38:30|208596.4|208446.4|208636.2|208486.2|208636.9|208486.9|208592.6|208442.6|33
1637321920000|2021-11-19 11:38:40|208641.7|208491.7|208652.9|208502.9|208652.9|208502.9|208639|208489|31
1637321930000|2021-11-19 11:38:50|208661.6|208511.6|208664|208514|208666|208516|208652.8|208502.8|31
1637321940000|2021-11-19 11:39:00|208663.8|208513.8|208676.3|208526.3|208676.3|208526.3|208655.8|208505.8|36
1637321950000|2021-11-19 11:39:10|208674.4|208524.4|208669.5|208519.5|208674.4|208524.4|208661.1|208511.1|31
1637321960000|2021-11-19 11:39:20|208672.8|208522.8|208685.1|208535.1|208691.9|208541.9|208667.3|208517.3|39
1637321970000|2021-11-19 11:39:30|208691.2|208541.2|208701.1|208551.1|208705|208555|208676.2|208526.2|36
1637321980000|2021-11-19 11:39:40|208696.1|208546.1|208706.5|208556.5|208706.5|208556.5|208696.1|208546.1|22
1637321990000|2021-11-19 11:39:50|208712.3|208562.3|208706.2|208556.2|208712.9|208562.9|208703.2|208553.2|31
1637322000000|2021-11-19 11:40:00|208705.9|208555.9|208697.2|208547.2|208712.5|208562.5|208686.1|208536.1|34
1637322010000|2021-11-19 11:40:10|208697.3|208547.3|208700.2|208550.2|208701.6|208551.6|208687.6|208537.6|29
1637322020000|2021-11-19 11:40:20|208701.2|208551.2|208715|208565|208728.3|208578.3|208699.6|208549.6|34
1637322030000|2021-11-19 11:40:30|208715.8|208565.8|208740.6|208590.6|208745.9|208595.9|208715.8|208565.8|32
1637322040000|2021-11-19 11:40:40|208741.6|208591.6|208738.3|208588.3|208743.3|208593.3|208737.7|208587.7|28
1637322050000|2021-11-19 11:40:50|208736.7|208586.7|208737|208587|208743.6|208593.6|208735.7|208585.7|28
1637322060000|2021-11-19 11:41:00|208738.2|208588.2|208762.5|208612.5|208763.6|208613.6|208737.9|208587.9|31
1637322070000|2021-11-19 11:41:10|208762.7|208612.7|208755.3|208605.3|208763.1|208613.1|208753.4|208603.4|30
1637322080000|2021-11-19 11:41:20|208755.2|208605.2|208756.9|208606.9|208758.3|208608.3|208735.4|208585.4|35
1637322090000|2021-11-19 11:41:30|208757.6|208607.6|208753.8|208603.8|208757.6|208607.6|208744.4|208594.4|30
1637322100000|2021-11-19 11:41:40|208754.1|208604.1|208753.1|208603.1|208755.2|208605.2|208748.5|208598.5|22
1637322110000|2021-11-19 11:41:50|208753.5|208603.5|208785.3|208635.3|208786.3|208636.3|208748.8|208598.8|28
1637322120000|2021-11-19 11:42:00|208785.6|208635.6|208804.6|208654.6|208804.7|208654.7|208776.9|208626.9|33
1637322130000|2021-11-19 11:42:10|208806.3|208656.3|208798.9|208648.9|208806.3|208656.3|208793.7|208643.7|31
1637322140000|2021-11-19 11:42:20|208799.2|208649.2|208811.7|208661.7|208816.1|208666.1|208796.2|208646.2|37
1637322150000|2021-11-19 11:42:30|208809.4|208659.4|208793.1|208643.1|208814.8|208664.8|208792.2|208642.2|30
1637322160000|2021-11-19 11:42:40|208794|208644|208790.1|208640.1|208796.9|208646.9|208784|208634|32
1637322170000|2021-11-19 11:42:50|208789.4|208639.4|208795.7|208645.7|208795.7|208645.7|208785.7|208635.7|27
1637322180000|2021-11-19 11:43:00|208795.4|208645.4|208792.2|208642.2|208799.1|208649.1|208789|208639|31
1637322190000|2021-11-19 11:43:10|208791.6|208641.6|208801.4|208651.4|208802|208652|208783.4|208633.4|32
1637322200000|2021-11-19 11:43:20|208801.6|208651.6|208786.4|208636.4|208801.6|208651.6|208786|208636|30
1637322210000|2021-11-19 11:43:30|208786.8|208636.8|208783.1|208633.1|208786.9|208636.9|208783.1|208633.1|21
1637322220000|2021-11-19 11:43:40|208781.9|208631.9|208795.4|208645.4|208801.3|208651.3|208781.9|208631.9|25
1637322230000|2021-11-19 11:43:50|208796.1|208646.1|208789.9|208639.9|208798.3|208648.3|208787.9|208637.9|33
1637322240000|2021-11-19 11:44:00|208789.6|208639.6|208773.1|208623.1|208795.7|208645.7|208767.4|208617.4|30
1637322250000|2021-11-19 11:44:10|208772.1|208622.1|208764.2|208614.2|208772.3|208622.3|208763.3|208613.3|35
1637322260000|2021-11-19 11:44:20|208765.4|208615.4|208762.6|208612.6|208768.4|208618.4|208762.6|208612.6|31
1637322270000|2021-11-19 11:44:30|208765.5|208615.5|208767.6|208617.6|208768.6|208618.6|208764.2|208614.2|27
1637322280000|2021-11-19 11:44:40|208768.1|208618.1|208762.9|208612.9|208768.1|208618.1|208759.6|208609.6|26
1637322290000|2021-11-19 11:44:50|208761.9|208611.9|208703.6|208553.6|208761.9|208611.9|208700|208550|30
1637322300000|2021-11-19 11:45:00|208703.3|208553.3|208725.4|208575.4|208728.8|208578.8|208702.6|208552.6|37
1637322310000|2021-11-19 11:45:10|208725.6|208575.6|208724.7|208574.7|208727.3|208577.3|208722.8|208572.8|24
1637322320000|2021-11-19 11:45:20|208725.3|208575.3|208725.7|208575.7|208726.6|208576.6|208718.9|208568.9|22
1637322330000|2021-11-19 11:45:30|208725.1|208575.1|208726.9|208576.9|208727.2|208577.2|208721.5|208571.5|28
1637322340000|2021-11-19 11:45:40|208726.8|208576.8|208725.5|208575.5|208727.3|208577.3|208722.1|208572.1|23
1637322350000|2021-11-19 11:45:50|208724.8|208574.8|208711.8|208561.8|208725.8|208575.8|208696|208546|30
1637322360000|2021-11-19 11:46:00|208712.3|208562.3|208651.8|208501.8|208718.9|208568.9|208651.8|208501.8|31
1637322370000|2021-11-19 11:46:10|208651.2|208501.2|208654.5|208504.5|208656|208506|208650.7|208500.7|29
1637322380000|2021-11-19 11:46:20|208655.2|208505.2|208672.4|208522.4|208672.4|208522.4|208651.6|208501.6|29
1637322390000|2021-11-19 11:46:30|208666.9|208516.9|208666.3|208516.3|208669.8|208519.8|208663.4|208513.4|26
1637322400000|2021-11-19 11:46:40|208666.4|208516.4|208665.4|208515.4|208667.1|208517.1|208663.1|208513.1|23
1637322410000|2021-11-19 11:46:50|208667.3|208517.3|208673.8|208523.8|208675.6|208525.6|208667.2|208517.2|24
1637322420000|2021-11-19 11:47:00|208673.9|208523.9|208673.5|208523.5|208674.9|208524.9|208673.1|208523.1|16
1637322430000|2021-11-19 11:47:10|208673.4|208523.4|208676.2|208526.2|208676.2|208526.2|208672.6|208522.6|18
1637322440000|2021-11-19 11:47:20|208676.1|208526.1|208724.3|208574.3|208725.6|208575.6|208674.6|208524.6|31
1637322450000|2021-11-19 11:47:30|208723.9|208573.9|208720.3|208570.3|208724.7|208574.7|208719.3|208569.3|24
1637322460000|2021-11-19 11:47:40|208720.1|208570.1|208713.7|208563.7|208724|208574|208713.7|208563.7|21
1637322470000|2021-11-19 11:47:50|208713.4|208563.4|208721.7|208571.7|208723.2|208573.2|208713.2|208563.2|26
1637322480000|2021-11-19 11:48:00|208722.9|208572.9|208722|208572|208723.4|208573.4|208721.6|208571.6|12
1637322490000|2021-11-19 11:48:10|208722.8|208572.8|208716.1|208566.1|208725.8|208575.8|208713.7|208563.7|30
1637322500000|2021-11-19 11:48:20|208715.9|208565.9|208701.1|208551.1|208715.9|208565.9|208698.9|208548.9|25
1637322510000|2021-11-19 11:48:30|208701.8|208551.8|208702.2|208552.2|208704.1|208554.1|208699|208549|20
1637322520000|2021-11-19 11:48:40|208701.6|208551.6|208701.7|208551.7|208702.3|208552.3|208700.5|208550.5|15
1637322530000|2021-11-19 11:48:50|208701.6|208551.6|208703.3|208553.3|208703.5|208553.5|208700.2|208550.2|14
1637322540000|2021-11-19 11:49:00|208703.4|208553.4|208703.7|208553.7|208708.5|208558.5|208702.1|208552.1|13
1637322550000|2021-11-19 11:49:10|208704.5|208554.5|208722.3|208572.3|208728.7|208578.7|208698.3|208548.3|34
1637322560000|2021-11-19 11:49:20|208721.1|208571.1|208726.1|208576.1|208726.9|208576.9|208721.1|208571.1|27
1637322570000|2021-11-19 11:49:30|208721.9|208571.9|208738.8|208588.8|208743.2|208593.2|208721.9|208571.9|27
1637322580000|2021-11-19 11:49:40|208739.2|208589.2|208735.1|208585.1|208740.4|208590.4|208730.3|208580.3|26
1637322590000|2021-11-19 11:49:50|208735|208585|208766.2|208616.2|208770.2|208620.2|208733.9|208583.9|32
1637322600000|2021-11-19 11:50:00|208768.2|208618.2|208769.6|208619.6|208771.1|208621.1|208765.2|208615.2|26
1637322610000|2021-11-19 11:50:10|208769.5|208619.5|208769.3|208619.3|208788.8|208638.8|208766.5|208616.5|29
1637322620000|2021-11-19 11:50:20|208773.1|208623.1|208765.3|208615.3|208773.1|208623.1|208762.8|208612.8|30
1637322630000|2021-11-19 11:50:30|208766.1|208616.1|208748.5|208598.5|208768.6|208618.6|208743.5|208593.5|30
1637322640000|2021-11-19 11:50:40|208755.1|208605.1|208719.1|208569.1|208755.1|208605.1|208710|208560|39
1637322650000|2021-11-19 11:50:50|208720.5|208570.5|208694.5|208544.5|208723.6|208573.6|208686.2|208536.2|32
1637322660000|2021-11-19 11:51:00|208693.7|208543.7|208682.2|208532.2|208695.9|208545.9|208679.4|208529.4|20
1637322670000|2021-11-19 11:51:10|208681.7|208531.7|208649.5|208499.5|208683.4|208533.4|208649.2|208499.2|23
1637322680000|2021-11-19 11:51:20|208649.6|208499.6|208636.3|208486.3|208651.6|208501.6|208633.5|208483.5|27
1637322690000|2021-11-19 11:51:30|208636|208486|208637|208487|208641|208491|208636|208486|15
1637322700000|2021-11-19 11:51:40|208636.7|208486.7|208614.9|208464.9|208636.7|208486.7|208612.3|208462.3|28
1637322710000|2021-11-19 11:51:50|208613.2|208463.2|208626.5|208476.5|208629.7|208479.7|208613.2|208463.2|29
1637322720000|2021-11-19 11:52:00|208633.7|208483.7|208635.1|208485.1|208640.2|208490.2|208626.2|208476.2|23
1637322730000|2021-11-19 11:52:10|208636|208486|208647.5|208497.5|208666|208516|208632.9|208482.9|38
1637322740000|2021-11-19 11:52:20|208647.8|208497.8|208649.8|208499.8|208654.2|208504.2|208645.7|208495.7|29
1637322750000|2021-11-19 11:52:30|208649.6|208499.6|208633.9|208483.9|208652|208502|208627.5|208477.5|28
1637322760000|2021-11-19 11:52:40|208634.5|208484.5|208627.3|208477.3|208640.1|208490.1|208624.9|208474.9|25
1637322770000|2021-11-19 11:52:50|208626.3|208476.3|208633.8|208483.8|208633.8|208483.8|208625.7|208475.7|24
1637322780000|2021-11-19 11:53:00|208633.6|208483.6|208636.2|208486.2|208637.6|208487.6|208630.9|208480.9|20
1637322790000|2021-11-19 11:53:10|208636.1|208486.1|208664.9|208514.9|208664.9|208514.9|208635.2|208485.2|20
1637322800000|2021-11-19 11:53:20|208665.4|208515.4|208673.9|208523.9|208676|208526|208665.4|208515.4|27
1637322810000|2021-11-19 11:53:30|208673.5|208523.5|208722.4|208572.4|208722.9|208572.9|208673.5|208523.5|27
1637322820000|2021-11-19 11:53:40|208723.5|208573.5|208705.7|208555.7|208723.5|208573.5|208702.4|208552.4|23
1637322830000|2021-11-19 11:53:50|208704.6|208554.6|208699.2|208549.2|208711.8|208561.8|208698.2|208548.2|26
1637322840000|2021-11-19 11:54:00|208699.5|208549.5|208679.3|208529.3|208700.9|208550.9|208674.8|208524.8|30
1637322850000|2021-11-19 11:54:10|208679.9|208529.9|208678.8|208528.8|208681|208531|208675.8|208525.8|17
1637322860000|2021-11-19 11:54:20|208678.9|208528.9|208680.6|208530.6|208681.3|208531.3|208678.9|208528.9|25
1637322870000|2021-11-19 11:54:30|208680.7|208530.7|208678.6|208528.6|208682.6|208532.6|208678.6|208528.6|12
1637322880000|2021-11-19 11:54:40|208675.5|208525.5|208666.6|208516.6|208675.5|208525.5|208656.3|208506.3|32
1637322890000|2021-11-19 11:54:50|208664.9|208514.9|208673.2|208523.2|208676.1|208526.1|208664.9|208514.9|23
1637322900000|2021-11-19 11:55:00|208664|208514|208663.4|208513.4|208678.5|208528.5|208662.2|208512.2|34
1637322910000|2021-11-19 11:55:10|208664.8|208514.8|208663.6|208513.6|208665.8|208515.8|208662.3|208512.3|31
1637322920000|2021-11-19 11:55:20|208663.8|208513.8|208708.4|208558.4|208710.5|208560.5|208663.8|208513.8|28
1637322930000|2021-11-19 11:55:30|208707.3|208557.3|208704.9|208554.9|208708.4|208558.4|208704.3|208554.3|31
1637322940000|2021-11-19 11:55:40|208704.2|208554.2|208690.5|208540.5|208706.5|208556.5|208686.4|208536.4|28
1637322950000|2021-11-19 11:55:50|208685.4|208535.4|208664.1|208514.1|208688|208538|208659.3|208509.3|36
1637322960000|2021-11-19 11:56:00|208661.7|208511.7|208661.6|208511.6|208671.7|208521.7|208660.2|208510.2|37
1637322970000|2021-11-19 11:56:10|208661.1|208511.1|208663.7|208513.7|208665.4|208515.4|208661.1|208511.1|24
1637322980000|2021-11-19 11:56:20|208663.6|208513.6|208676.6|208526.6|208679.1|208529.1|208638.5|208488.5|30
1637322990000|2021-11-19 11:56:30|208677.3|208527.3|208675.8|208525.8|208680.6|208530.6|208673.2|208523.2|35
1637323000000|2021-11-19 11:56:40|208676.6|208526.6|208664.8|208514.8|208676.6|208526.6|208656.9|208506.9|31
1637323010000|2021-11-19 11:56:50|208663.5|208513.5|208667.4|208517.4|208668.7|208518.7|208663.5|208513.5|28
1637323020000|2021-11-19 11:57:00|208667|208517|208666.7|208516.7|208668.3|208518.3|208653.9|208503.9|34
1637323030000|2021-11-19 11:57:10|208658|208508|208626.6|208476.6|208658|208508|208612.3|208462.3|32
1637323040000|2021-11-19 11:57:20|208626.7|208476.7|208618.2|208468.2|208626.7|208476.7|208613.2|208463.2|30
1637323050000|2021-11-19 11:57:30|208619.6|208469.6|208618.8|208468.8|208620.6|208470.6|208615.1|208465.1|28
1637323060000|2021-11-19 11:57:40|208618.2|208468.2|208596.5|208446.5|208619.6|208469.6|208593.2|208443.2|26
1637323070000|2021-11-19 11:57:50|208596.4|208446.4|208597.8|208447.8|208598|208448|208594.5|208444.5|19
1637323080000|2021-11-19 11:58:00|208596.3|208446.3|208581.7|208431.7|208597.3|208447.3|208577.6|208427.6|33
1637323090000|2021-11-19 11:58:10|208583.8|208433.8|208590.1|208440.1|208591.2|208441.2|208582|208432|33
1637323100000|2021-11-19 11:58:20|208575.4|208425.4|208586.5|208436.5|208587.4|208437.4|208575.4|208425.4|32
1637323110000|2021-11-19 11:58:30|208586.2|208436.2|208582.9|208432.9|208589.5|208439.5|208581.8|208431.8|24
1637323120000|2021-11-19 11:58:40|208582.8|208432.8|208588.7|208438.7|208589.6|208439.6|208581|208431|27
1637323130000|2021-11-19 11:58:50|208588.1|208438.1|208504|208354|208590.6|208440.6|208504|208354|36
1637323140000|2021-11-19 11:59:00|208503.8|208353.8|208516.5|208366.5|208522.8|208372.8|208502.5|208352.5|28
1637323150000|2021-11-19 11:59:10|208515|208365|208547.5|208397.5|208551.8|208401.8|208515|208365|32
1637323160000|2021-11-19 11:59:20|208547.2|208397.2|208555.1|208405.1|208557.9|208407.9|208544.6|208394.6|31
1637323170000|2021-11-19 11:59:30|208555.4|208405.4|208557.6|208407.6|208558|208408|208555.4|208405.4|21
1637323180000|2021-11-19 11:59:40|208558.4|208408.4|208556.6|208406.6|208559.4|208409.4|208554.2|208404.2|21
1637323190000|2021-11-19 11:59:50|208555.9|208405.9|208546.9|208396.9|208557.4|208407.4|208544.5|208394.5|27
1637323200000|2021-11-19 12:00:00|208543|208393|208520.9|208370.9|208544.5|208394.5|208514.3|208364.3|30
1637323210000|2021-11-19 12:00:10|208519.4|208369.4|208519.7|208369.7|208530.8|208380.8|208519.3|208369.3|32
1637323220000|2021-11-19 12:00:20|208523.8|208373.8|208550.4|208400.4|208552|208402|208519.2|208369.2|29
1637323230000|2021-11-19 12:00:30|208548|208398|208543.6|208393.6|208551.2|208401.2|208540|208390|24
1637323240000|2021-11-19 12:00:40|208544.8|208394.8|208506.1|208356.1|208549.5|208399.5|208506.1|208356.1|31
1637323250000|2021-11-19 12:00:50|208503.7|208353.7|208482.6|208332.6|208507.1|208357.1|208479.2|208329.2|32
1637323260000|2021-11-19 12:01:00|208482.5|208332.5|208480.1|208330.1|208483.3|208333.3|208472.1|208322.1|30
1637323270000|2021-11-19 12:01:10|208480.6|208330.6|208448.2|208298.2|208482.2|208332.2|208446.6|208296.6|28
1637323280000|2021-11-19 12:01:20|208449|208299|208468.6|208318.6|208468.6|208318.6|208448.5|208298.5|27
1637323290000|2021-11-19 12:01:30|208469.9|208319.9|208479|208329|208483.4|208333.4|208469.9|208319.9|31
1637323300000|2021-11-19 12:01:40|208452.9|208302.9|208458.2|208308.2|208460.2|208310.2|208449.3|208299.3|35
1637323310000|2021-11-19 12:01:50|208458.4|208308.4|208449.4|208299.4|208464.4|208314.4|208449.4|208299.4|31
1637323320000|2021-11-19 12:02:00|208447.6|208297.6|208437.5|208287.5|208514.1|208364.1|208436.3|208286.3|34
1637323330000|2021-11-19 12:02:10|208438.2|208288.2|208435.1|208285.1|208438.2|208288.2|208429.7|208279.7|31
1637323340000|2021-11-19 12:02:20|208435.7|208285.7|208419.6|208269.6|208435.7|208285.7|208414.4|208264.4|33
1637323350000|2021-11-19 12:02:30|208419.8|208269.8|208433.3|208283.3|208441.1|208291.1|208410.5|208260.5|33
1637323360000|2021-11-19 12:02:40|208433|208283|208357.7|208207.7|208445.8|208295.8|208353.5|208203.5|35
1637323370000|2021-11-19 12:02:50|208351.4|208201.4|208315|208165|208355.9|208205.9|208307.7|208157.7|34
1637323380000|2021-11-19 12:03:00|208312.6|208162.6|208323.5|208173.5|208334.1|208184.1|208252.4|208102.4|38
1637323390000|2021-11-19 12:03:10|208322.3|208172.3|208333.3|208183.3|208336.7|208186.7|208316.1|208166.1|27
1637323400000|2021-11-19 12:03:20|208332.1|208182.1|208329.4|208179.4|208387.6|208237.6|208324.1|208174.1|38
1637323410000|2021-11-19 12:03:30|208331.7|208181.7|208290.1|208140.1|208331.7|208181.7|208276.9|208126.9|33
1637323420000|2021-11-19 12:03:40|208292.6|208142.6|208288.1|208138.1|208295.8|208145.8|208271.5|208121.5|34
1637323430000|2021-11-19 12:03:50|208290.4|208140.4|208282.7|208132.7|208294.5|208144.5|208276.5|208126.5|34
1637323440000|2021-11-19 12:04:00|208283.6|208133.6|208286.3|208136.3|208289.6|208139.6|208281.3|208131.3|29
1637323450000|2021-11-19 12:04:10|208285|208135|208286.7|208136.7|208288.6|208138.6|208281.6|208131.6|33
1637323460000|2021-11-19 12:04:20|208287.1|208137.1|208284.9|208134.9|208288.2|208138.2|208279.6|208129.6|31
1637323470000|2021-11-19 12:04:30|208283.6|208133.6|208284.5|208134.5|208289.9|208139.9|208279.8|208129.8|30
1637323480000|2021-11-19 12:04:40|208283.2|208133.2|208286|208136|208290.4|208140.4|208280|208130|34
1637323490000|2021-11-19 12:04:50|208287.4|208137.4|208243|208093|208287.4|208137.4|208243|208093|31
1637323500000|2021-11-19 12:05:00|208242.9|208092.9|208231.7|208081.7|208246.9|208096.9|208230.7|208080.7|28
1637323510000|2021-11-19 12:05:10|208229|208079|208195.3|208045.3|208230.9|208080.9|208189.2|208039.2|32
1637323520000|2021-11-19 12:05:20|208194.9|208044.9|208176.8|208026.8|208195.1|208045.1|208164.4|208014.4|31
1637323530000|2021-11-19 12:05:30|208185.2|208035.2|208207.5|208057.5|208217.2|208067.2|208185.2|208035.2|28
1637323540000|2021-11-19 12:05:40|208209.6|208059.6|208209.1|208059.1|208209.7|208059.7|208206.2|208056.2|24
1637323550000|2021-11-19 12:05:50|208209.6|208059.6|208206.8|208056.8|208211.4|208061.4|208206.8|208056.8|22
1637323560000|2021-11-19 12:06:00|208206.6|208056.6|208219.5|208069.5|208219.5|208069.5|208206.6|208056.6|22
1637323570000|2021-11-19 12:06:10|208219.6|208069.6|208217.8|208067.8|208222.5|208072.5|208212.7|208062.7|30
1637323580000|2021-11-19 12:06:20|208218.3|208068.3|208222.7|208072.7|208222.7|208072.7|208210.6|208060.6|27
1637323590000|2021-11-19 12:06:30|208223.6|208073.6|208220.7|208070.7|208223.6|208073.6|208220.4|208070.4|14
1637323600000|2021-11-19 12:06:40|208219.5|208069.5|208219.1|208069.1|208222.8|208072.8|208215|208065|22
1637323610000|2021-11-19 12:06:50|208219.3|208069.3|208213.9|208063.9|208222.1|208072.1|208213.7|208063.7|22
1637323620000|2021-11-19 12:07:00|208216.2|208066.2|208225.5|208075.5|208225.7|208075.7|208215.7|208065.7|23
1637323630000|2021-11-19 12:07:10|208225.2|208075.2|208221.3|208071.3|208225.7|208075.7|208221.3|208071.3|23
1637323640000|2021-11-19 12:07:20|208221.6|208071.6|208222|208072|208230.7|208080.7|208221|208071|27
1637323650000|2021-11-19 12:07:30|208221.8|208071.8|208277.3|208127.3|208281.7|208131.7|208221.8|208071.8|32
1637323660000|2021-11-19 12:07:40|208275.7|208125.7|208279.3|208129.3|208281.4|208131.4|208275.7|208125.7|25
1637323670000|2021-11-19 12:07:50|208279.4|208129.4|208281.3|208131.3|208284.4|208134.4|208279.4|208129.4|17
1637323680000|2021-11-19 12:08:00|208280.9|208130.9|208282.4|208132.4|208282.6|208132.6|208280.9|208130.9|15
1637323690000|2021-11-19 12:08:10|208281.3|208131.3|208286.4|208136.4|208286.4|208136.4|208276.6|208126.6|20
1637323700000|2021-11-19 12:08:20|208286.2|208136.2|208327.5|208177.5|208327.8|208177.8|208282.6|208132.6|31
1637323710000|2021-11-19 12:08:30|208326.6|208176.6|208321.5|208171.5|208327.5|208177.5|208320.1|208170.1|27
1637323720000|2021-11-19 12:08:40|208321.4|208171.4|208313.8|208163.8|208322.1|208172.1|208307.6|208157.6|28
1637323730000|2021-11-19 12:08:50|208311.2|208161.2|208354.5|208204.5|208354.5|208204.5|208307.2|208157.2|28
1637323740000|2021-11-19 12:09:00|208355.8|208205.8|208353.9|208203.9|208355.8|208205.8|208350.9|208200.9|19
1637323750000|2021-11-19 12:09:10|208354|208204|208368.3|208218.3|208376.5|208226.5|208353.4|208203.4|29
1637323760000|2021-11-19 12:09:20|208368.1|208218.1|208365.7|208215.7|208370.8|208220.8|208365.7|208215.7|20
1637323770000|2021-11-19 12:09:30|208366.3|208216.3|208360.1|208210.1|208372.1|208222.1|208352.9|208202.9|21
1637323780000|2021-11-19 12:09:40|208358.6|208208.6|208361.4|208211.4|208366.9|208216.9|208354.1|208204.1|23
1637323790000|2021-11-19 12:09:50|208361|208211|208360.5|208210.5|208361.6|208211.6|208351|208201|16
1637323800000|2021-11-19 12:10:00|208360|208210|208363.7|208213.7|208368.6|208218.6|208356.9|208206.9|35
1637323810000|2021-11-19 12:10:10|208364.2|208214.2|208357.1|208207.1|208365.8|208215.8|208354.8|208204.8|28
1637323820000|2021-11-19 12:10:20|208358.8|208208.8|208350|208200|208363.4|208213.4|208350|208200|30
1637323830000|2021-11-19 12:10:30|208352.9|208202.9|208354.3|208204.3|208357|208207|208351.2|208201.2|22
1637323840000|2021-11-19 12:10:40|208353.3|208203.3|208372.1|208222.1|208373.4|208223.4|208353.3|208203.3|17
1637323850000|2021-11-19 12:10:50|208373.3|208223.3|208364.4|208214.4|208373.3|208223.3|208360.1|208210.1|20
1637323860000|2021-11-19 12:11:00|208362.7|208212.7|208404.8|208254.8|208405.1|208255.1|208359.9|208209.9|25
1637323870000|2021-11-19 12:11:10|208404.2|208254.2|208387.9|208237.9|208404.2|208254.2|208386.3|208236.3|28
1637323880000|2021-11-19 12:11:20|208389.9|208239.9|208365.8|208215.8|208391.2|208241.2|208361.6|208211.6|26
1637323890000|2021-11-19 12:11:30|208366.9|208216.9|208344.8|208194.8|208366.9|208216.9|208344.8|208194.8|25
1637323900000|2021-11-19 12:11:40|208344.4|208194.4|208350.8|208200.8|208352.6|208202.6|208343.2|208193.2|17
1637323910000|2021-11-19 12:11:50|208351.8|208201.8|208273.4|208123.4|208352.8|208202.8|208273.4|208123.4|32
1637323920000|2021-11-19 12:12:00|208276.9|208126.9|208273.5|208123.5|208281.4|208131.4|208271.5|208121.5|32
1637323930000|2021-11-19 12:12:10|208274.3|208124.3|208269.2|208119.2|208275.1|208125.1|208269.2|208119.2|18
1637323940000|2021-11-19 12:12:20|208269.5|208119.5|208260.5|208110.5|208275.5|208125.5|208259.8|208109.8|30
1637323950000|2021-11-19 12:12:30|208261.4|208111.4|208223.5|208073.5|208261.5|208111.5|208219.4|208069.4|27
1637323960000|2021-11-19 12:12:40|208225.2|208075.2|208253.6|208103.6|208254.4|208104.4|208223.2|208073.2|25
1637323970000|2021-11-19 12:12:50|208254.3|208104.3|208262.5|208112.5|208265.5|208115.5|208254.3|208104.3|31
1637323980000|2021-11-19 12:13:00|208263.9|208113.9|208260.9|208110.9|208268.7|208118.7|208249.4|208099.4|29
1637323990000|2021-11-19 12:13:10|208262.1|208112.1|208260.3|208110.3|208269|208119|208257.7|208107.7|27
1637324000000|2021-11-19 12:13:20|208259.8|208109.8|208260.2|208110.2|208267.8|208117.8|208257.4|208107.4|24
1637324010000|2021-11-19 12:13:30|208260.8|208110.8|208282.8|208132.8|208287.1|208137.1|208259.4|208109.4|24
1637324020000|2021-11-19 12:13:40|208285.4|208135.4|208281.6|208131.6|208285.7|208135.7|208280.4|208130.4|25
1637324030000|2021-11-19 12:13:50|208281.9|208131.9|208282.4|208132.4|208287.9|208137.9|208280.9|208130.9|34
1637324040000|2021-11-19 12:14:00|208282.5|208132.5|208299.6|208149.6|208300.4|208150.4|208279.9|208129.9|34
1637324050000|2021-11-19 12:14:10|208299.9|208149.9|208306.3|208156.3|208309.3|208159.3|208299.9|208149.9|30
1637324060000|2021-11-19 12:14:20|208306.7|208156.7|208306|208156|208307.9|208157.9|208304.4|208154.4|19
1637324070000|2021-11-19 12:14:30|208305.1|208155.1|208300.9|208150.9|208305.3|208155.3|208300.8|208150.8|22
1637324080000|2021-11-19 12:14:40|208294|208144|208266|208116|208294|208144|208264.4|208114.4|32
1637324090000|2021-11-19 12:14:50|208267.9|208117.9|208265.2|208115.2|208267.9|208117.9|208263.6|208113.6|14
1637324100000|2021-11-19 12:15:00|208267.3|208117.3|208264.3|208114.3|208267.3|208117.3|208260.4|208110.4|27
1637324110000|2021-11-19 12:15:10|208263.9|208113.9|208268.3|208118.3|208271.8|208121.8|208263.3|208113.3|29
1637324120000|2021-11-19 12:15:20|208268.4|208118.4|208268.7|208118.7|208270.6|208120.6|208266.6|208116.6|32
1637324130000|2021-11-19 12:15:30|208268.1|208118.1|208266.1|208116.1|208271.3|208121.3|208264.4|208114.4|30
1637324140000|2021-11-19 12:15:40|208266.9|208116.9|208262.2|208112.2|208267.9|208117.9|208261.2|208111.2|19
1637324150000|2021-11-19 12:15:50|208262.1|208112.1|208274.7|208124.7|208275.4|208125.4|208260.3|208110.3|28
1637324160000|2021-11-19 12:16:00|208273.5|208123.5|208324.1|208174.1|208324.1|208174.1|208273.3|208123.3|30
1637324170000|2021-11-19 12:16:10|208323.6|208173.6|208325.7|208175.7|208343.5|208193.5|208317.7|208167.7|22
1637324180000|2021-11-19 12:16:20|208327.8|208177.8|208328.6|208178.6|208329.9|208179.9|208324|208174|22
1637324190000|2021-11-19 12:16:30|208328.3|208178.3|208326.2|208176.2|208329.2|208179.2|208326.2|208176.2|13
1637324200000|2021-11-19 12:16:40|208327.4|208177.4|208327.5|208177.5|208327.5|208177.5|208319.4|208169.4|17
1637324210000|2021-11-19 12:16:50|208325.5|208175.5|208322.1|208172.1|208326.9|208176.9|208322.1|208172.1|19
1637324220000|2021-11-19 12:17:00|208322.6|208172.6|208336|208186|208351|208201|208321.7|208171.7|22
1637324230000|2021-11-19 12:17:10|208337.4|208187.4|208356.3|208206.3|208365.6|208215.6|208336.9|208186.9|28
1637324240000|2021-11-19 12:17:20|208357.5|208207.5|208353|208203|208363.6|208213.6|208348.4|208198.4|29
1637324250000|2021-11-19 12:17:30|208351.8|208201.8|208353.5|208203.5|208353.8|208203.8|208351.7|208201.7|11
1637324260000|2021-11-19 12:17:40|208353.7|208203.7|208352.1|208202.1|208354.1|208204.1|208349.4|208199.4|16
1637324270000|2021-11-19 12:17:50|208352|208202|208327.8|208177.8|208352|208202|208327.5|208177.5|26
1637324280000|2021-11-19 12:18:00|208328|208178|208328.6|208178.6|208332.3|208182.3|208328|208178|18
1637324290000|2021-11-19 12:18:10|208328.7|208178.7|208308.7|208158.7|208332.7|208182.7|208308.7|208158.7|23
1637324300000|2021-11-19 12:18:20|208311.1|208161.1|208310.3|208160.3|208313.1|208163.1|208304.5|208154.5|19
1637324310000|2021-11-19 12:18:30|208309.4|208159.4|208288.5|208138.5|208312.8|208162.8|208286.1|208136.1|17
1637324320000|2021-11-19 12:18:40|208287.3|208137.3|208280.3|208130.3|208292.1|208142.1|208277.6|208127.6|25
1637324330000|2021-11-19 12:18:50|208280.4|208130.4|208277|208127|208286.1|208136.1|208277|208127|22
1637324340000|2021-11-19 12:19:00|208276.6|208126.6|208251.5|208101.5|208285.1|208135.1|208251.2|208101.2|29
1637324350000|2021-11-19 12:19:10|208246.1|208096.1|208246.3|208096.3|208247.6|208097.6|208242|208092|22
1637324360000|2021-11-19 12:19:20|208246.7|208096.7|208199.2|208049.2|208246.8|208096.8|208192.7|208042.7|26
1637324370000|2021-11-19 12:19:30|208195.4|208045.4|208199.9|208049.9|208201|208051|208195.4|208045.4|27
1637324380000|2021-11-19 12:19:40|208200|208050|208215.6|208065.6|208216.4|208066.4|208198.1|208048.1|27
1637324390000|2021-11-19 12:19:50|208215.9|208065.9|208208.9|208058.9|208216|208066|208208.6|208058.6|20
1637324400000|2021-11-19 12:20:00|208210|208060|208212.5|208062.5|208212.9|208062.9|208206.2|208056.2|18
1637324410000|2021-11-19 12:20:10|208209.8|208059.8|208207.9|208057.9|208213.1|208063.1|208207.1|208057.1|24
1637324420000|2021-11-19 12:20:20|208208.5|208058.5|208219.5|208069.5|208222.1|208072.1|208208.5|208058.5|27
1637324430000|2021-11-19 12:20:30|208219.6|208069.6|208224.4|208074.4|208230.5|208080.5|208217.5|208067.5|19
1637324440000|2021-11-19 12:20:40|208225.9|208075.9|208234.6|208084.6|208237.3|208087.3|208223.7|208073.7|24
1637324450000|2021-11-19 12:20:50|208233.3|208083.3|208233|208083|208236.9|208086.9|208230.3|208080.3|19
1637324460000|2021-11-19 12:21:00|208233.6|208083.6|208220.5|208070.5|208234.3|208084.3|208209.6|208059.6|27
1637324470000|2021-11-19 12:21:10|208210.4|208060.4|208217.8|208067.8|208217.8|208067.8|208208|208058|29
1637324480000|2021-11-19 12:21:20|208217.7|208067.7|208179.2|208029.2|208217.7|208067.7|208172.6|208022.6|24
1637324490000|2021-11-19 12:21:30|208179.3|208029.3|208187.4|208037.4|208190|208040|208175.6|208025.6|24
1637324500000|2021-11-19 12:21:40|208186.7|208036.7|208181.4|208031.4|208186.7|208036.7|208178.8|208028.8|23
1637324510000|2021-11-19 12:21:50|208180.5|208030.5|208151|208001|208181.1|208031.1|208147.6|207997.6|27
1637324520000|2021-11-19 12:22:00|208151.6|208001.6|208160.4|208010.4|208164.3|208014.3|208150.3|208000.3|28
1637324530000|2021-11-19 12:22:10|208161.1|208011.1|208153.7|208003.7|208163.5|208013.5|208150.3|208000.3|29
1637324540000|2021-11-19 12:22:20|208157.2|208007.2|208157.4|208007.4|208159.7|208009.7|208153|208003|27
1637324550000|2021-11-19 12:22:30|208153.7|208003.7|208143.5|207993.5|208157.8|208007.8|208132.5|207982.5|25
1637324560000|2021-11-19 12:22:40|208145|207995|208140.6|207990.6|208145|207995|208138.5|207988.5|20
1637324570000|2021-11-19 12:22:50|208142.7|207992.7|208142.8|207992.8|208146|207996|208141.9|207991.9|22
1637324580000|2021-11-19 12:23:00|208142.5|207992.5|208134.4|207984.4|208144.3|207994.3|208133.4|207983.4|28
1637324590000|2021-11-19 12:23:10|208132.8|207982.8|208148.1|207998.1|208152.3|208002.3|208132.8|207982.8|24
1637324600000|2021-11-19 12:23:20|208147.9|207997.9|208136.6|207986.6|208149.7|207999.7|208133.9|207983.9|28
1637324610000|2021-11-19 12:23:30|208134.3|207984.3|208135.3|207985.3|208137.6|207987.6|208132.4|207982.4|26
1637324620000|2021-11-19 12:23:40|208135.1|207985.1|208141.4|207991.4|208147.4|207997.4|208131.2|207981.2|33
1637324630000|2021-11-19 12:23:50|208140.4|207990.4|208127.6|207977.6|208140.4|207990.4|208118.5|207968.5|28
1637324640000|2021-11-19 12:24:00|208132.4|207982.4|208130.3|207980.3|208134.9|207984.9|208125.2|207975.2|20
1637324650000|2021-11-19 12:24:10|208130|207980|208146.8|207996.8|208146.9|207996.9|208130|207980|24
1637324660000|2021-11-19 12:24:20|208146.6|207996.6|208133|207983|208146.6|207996.6|208130.1|207980.1|28
1637324670000|2021-11-19 12:24:30|208132.9|207982.9|208132.6|207982.6|208133.6|207983.6|208131.6|207981.6|13
1637324680000|2021-11-19 12:24:40|208132.8|207982.8|208141.5|207991.5|208141.5|207991.5|208132.8|207982.8|24
1637324690000|2021-11-19 12:24:50|208141.7|207991.7|208136.7|207986.7|208142.4|207992.4|208134.7|207984.7|17
1637324700000|2021-11-19 12:25:00|208135.1|207985.1|208138.5|207988.5|208139|207989|208132|207982|32
1637324710000|2021-11-19 12:25:10|208133.5|207983.5|208139.8|207989.8|208140.4|207990.4|208133.5|207983.5|24
1637324720000|2021-11-19 12:25:20|208138.1|207988.1|208140.9|207990.9|208142.6|207992.6|208138.1|207988.1|18
1637324730000|2021-11-19 12:25:30|208141|207991|208133.8|207983.8|208141.3|207991.3|208130.7|207980.7|17
1637324740000|2021-11-19 12:25:40|208134.3|207984.3|208134.9|207984.9|208134.9|207984.9|208130.1|207980.1|11
1637324750000|2021-11-19 12:25:50|208133.4|207983.4|208133.3|207983.3|208138.1|207988.1|208131|207981|27
1637324760000|2021-11-19 12:26:00|208133.8|207983.8|208174.4|208024.4|208174.4|208024.4|208133.8|207983.8|29
1637324770000|2021-11-19 12:26:10|208174|208024|208199.5|208049.5|208200.4|208050.4|208170.8|208020.8|27
1637324780000|2021-11-19 12:26:20|208198.4|208048.4|208194.4|208044.4|208198.4|208048.4|208190.8|208040.8|18
1637324790000|2021-11-19 12:26:30|208196.7|208046.7|208201.2|208051.2|208201.2|208051.2|208190.5|208040.5|17
1637324800000|2021-11-19 12:26:40|208201.6|208051.6|208177.6|208027.6|208202.2|208052.2|208175.5|208025.5|24
1637324810000|2021-11-19 12:26:50|208178.9|208028.9|208177.4|208027.4|208178.9|208028.9|208176.5|208026.5|15
1637324820000|2021-11-19 12:27:00|208178.8|208028.8|208171.6|208021.6|208179.2|208029.2|208171.6|208021.6|14
1637324830000|2021-11-19 12:27:10|208172.1|208022.1|208170.9|208020.9|208172.2|208022.2|208164.8|208014.8|19
1637324840000|2021-11-19 12:27:20|208157.1|208007.1|208161.9|208011.9|208165|208015|208157.1|208007.1|33
1637324850000|2021-11-19 12:27:30|208162.6|208012.6|208156.2|208006.2|208162.7|208012.7|208155.8|208005.8|25
1637324860000|2021-11-19 12:27:40|208156.9|208006.9|208157.1|208007.1|208157.9|208007.9|208154.5|208004.5|19
1637324870000|2021-11-19 12:27:50|208156.5|208006.5|208155.4|208005.4|208156.9|208006.9|208151.8|208001.8|20
1637324880000|2021-11-19 12:28:00|208156.8|208006.8|208174.5|208024.5|208175.9|208025.9|208155.2|208005.2|28
1637324890000|2021-11-19 12:28:10|208175.5|208025.5|208201.7|208051.7|208203.8|208053.8|208171.8|208021.8|32
1637324900000|2021-11-19 12:28:20|208201.5|208051.5|208204.2|208054.2|208204.6|208054.6|208201.1|208051.1|21
1637324910000|2021-11-19 12:28:30|208204.6|208054.6|208198.5|208048.5|208204.6|208054.6|208196.9|208046.9|25
1637324920000|2021-11-19 12:28:40|208199.2|208049.2|208198|208048|208199.9|208049.9|208196.3|208046.3|25
1637324930000|2021-11-19 12:28:50|208198.3|208048.3|208189.8|208039.8|208200.8|208050.8|208186.8|208036.8|22
1637324940000|2021-11-19 12:29:00|208189.9|208039.9|208225.6|208075.6|208225.6|208075.6|208189.5|208039.5|32
1637324950000|2021-11-19 12:29:10|208223.1|208073.1|208237.9|208087.9|208237.9|208087.9|208223.1|208073.1|25
1637324960000|2021-11-19 12:29:20|208235.9|208085.9|208217.9|208067.9|208235.9|208085.9|208213.8|208063.8|29
1637324970000|2021-11-19 12:29:30|208218.3|208068.3|208220.7|208070.7|208221.8|208071.8|208213.5|208063.5|19
1637324980000|2021-11-19 12:29:40|208221.2|208071.2|208222.6|208072.6|208240.3|208090.3|208218.5|208068.5|28
1637324990000|2021-11-19 12:29:50|208222.7|208072.7|208224|208074|208226.3|208076.3|208221.5|208071.5|18
1637325000000|2021-11-19 12:30:00|208224.7|208074.7|208228.1|208078.1|208229.2|208079.2|208214.9|208064.9|31
1637325010000|2021-11-19 12:30:10|208229.8|208079.8|208225.5|208075.5|208229.9|208079.9|208224.1|208074.1|25
1637325020000|2021-11-19 12:30:20|208225.3|208075.3|208261.2|208111.2|208264.9|208114.9|208225.3|208075.3|29
1637325030000|2021-11-19 12:30:30|208261|208111|208262.2|208112.2|208263.9|208113.9|208260.4|208110.4|29
1637325040000|2021-11-19 12:30:40|208263.1|208113.1|208274.6|208124.6|208274.6|208124.6|208259.7|208109.7|31
1637325050000|2021-11-19 12:30:50|208273.8|208123.8|208276.1|208126.1|208282.3|208132.3|208272.5|208122.5|36
1637325060000|2021-11-19 12:31:00|208276.3|208126.3|208274.5|208124.5|208278.5|208128.5|208272.5|208122.5|24
1637325070000|2021-11-19 12:31:10|208277.3|208127.3|208306.9|208156.9|208307.4|208157.4|208277.3|208127.3|32
1637325080000|2021-11-19 12:31:20|208306.8|208156.8|208307.8|208157.8|208309.5|208159.5|208304.8|208154.8|19
1637325090000|2021-11-19 12:31:30|208308.1|208158.1|208306.9|208156.9|208309.7|208159.7|208304.5|208154.5|12
1637325100000|2021-11-19 12:31:40|208306.6|208156.6|208306.4|208156.4|208307.1|208157.1|208302.7|208152.7|25
1637325110000|2021-11-19 12:31:50|208305.3|208155.3|208334.6|208184.6|208338.4|208188.4|208302.2|208152.2|28
1637325120000|2021-11-19 12:32:00|208337.9|208187.9|208348.1|208198.1|208355.6|208205.6|208332.4|208182.4|30
1637325130000|2021-11-19 12:32:10|208344.2|208194.2|208346.6|208196.6|208351.1|208201.1|208344.2|208194.2|24
1637325140000|2021-11-19 12:32:20|208349.3|208199.3|208337.5|208187.5|208350.9|208200.9|208337.5|208187.5|27
1637325150000|2021-11-19 12:32:30|208337.6|208187.6|208345.8|208195.8|208345.8|208195.8|208337.6|208187.6|18
1637325160000|2021-11-19 12:32:40|208345.9|208195.9|208347.3|208197.3|208349.5|208199.5|208341.8|208191.8|24
1637325170000|2021-11-19 12:32:50|208346|208196|208340.3|208190.3|208346|208196|208337.2|208187.2|32
1637325180000|2021-11-19 12:33:00|208339.2|208189.2|208348.8|208198.8|208353.6|208203.6|208339.2|208189.2|30
1637325190000|2021-11-19 12:33:10|208346.7|208196.7|208349.9|208199.9|208349.9|208199.9|208346|208196|16
1637325200000|2021-11-19 12:33:20|208350.2|208200.2|208346.3|208196.3|208350.6|208200.6|208343.6|208193.6|15
1637325210000|2021-11-19 12:33:30|208346|208196|208347.9|208197.9|208349.3|208199.3|208345.8|208195.8|15
1637325220000|2021-11-19 12:33:40|208346.8|208196.8|208347.3|208197.3|208347.7|208197.7|208346.1|208196.1|16
1637325230000|2021-11-19 12:33:50|208347.8|208197.8|208347|208197|208347.8|208197.8|208344.5|208194.5|21
1637325240000|2021-11-19 12:34:00|208347.7|208197.7|208349.6|208199.6|208352.9|208202.9|208347.1|208197.1|16
1637325250000|2021-11-19 12:34:10|208349.9|208199.9|208350.7|208200.7|208350.8|208200.8|208348.6|208198.6|19
1637325260000|2021-11-19 12:34:20|208350.9|208200.9|208349|208199|208351.2|208201.2|208344.9|208194.9|15
1637325270000|2021-11-19 12:34:30|208348.8|208198.8|208342.1|208192.1|208350.2|208200.2|208336.9|208186.9|25
1637325280000|2021-11-19 12:34:40|208344.9|208194.9|208337.5|208187.5|208344.9|208194.9|208332.3|208182.3|29
1637325290000|2021-11-19 12:34:50|208336.8|208186.8|208334.2|208184.2|208347.4|208197.4|208334.2|208184.2|28
1637325300000|2021-11-19 12:35:00|208338|208188|208276.8|208126.8|208339.6|208189.6|208274.2|208124.2|30
1637325310000|2021-11-19 12:35:10|208277|208127|208238.4|208088.4|208277|208127|208236.4|208086.4|29
1637325320000|2021-11-19 12:35:20|208235.2|208085.2|208189.8|208039.8|208235.2|208085.2|208176.9|208026.9|32
1637325330000|2021-11-19 12:35:30|208190.3|208040.3|208196.2|208046.2|208199.9|208049.9|208166.7|208016.7|32
1637325340000|2021-11-19 12:35:40|208201.4|208051.4|208199.3|208049.3|208202.6|208052.6|208199|208049|20
1637325350000|2021-11-19 12:35:50|208199.4|208049.4|208207|208057|208225.7|208075.7|208198.5|208048.5|29
1637325360000|2021-11-19 12:36:00|208207.7|208057.7|208206.4|208056.4|208208|208058|208202.6|208052.6|31
1637325370000|2021-11-19 12:36:10|208207|208057|208217.9|208067.9|208219.9|208069.9|208203.4|208053.4|32
1637325380000|2021-11-19 12:36:20|208217.8|208067.8|208228.7|208078.7|208231.6|208081.6|208217.2|208067.2|23
1637325390000|2021-11-19 12:36:30|208228.2|208078.2|208245|208095|208247.4|208097.4|208223.5|208073.5|27
1637325400000|2021-11-19 12:36:40|208246.8|208096.8|208241.1|208091.1|208247.1|208097.1|208240|208090|18
1637325410000|2021-11-19 12:36:50|208241.3|208091.3|208231.8|208081.8|208242|208092|208231.2|208081.2|21
1637325420000|2021-11-19 12:37:00|208231|208081|208229.9|208079.9|208234.4|208084.4|208225.5|208075.5|28
1637325430000|2021-11-19 12:37:10|208230.7|208080.7|208238|208088|208239.9|208089.9|208230.3|208080.3|28
1637325440000|2021-11-19 12:37:20|208236.1|208086.1|208230.6|208080.6|208236.1|208086.1|208224.8|208074.8|31
1637325450000|2021-11-19 12:37:30|208231.1|208081.1|208170.7|208020.7|208231.8|208081.8|208170.7|208020.7|30
1637325460000|2021-11-19 12:37:40|208174.7|208024.7|208172.8|208022.8|208175.1|208025.1|208169.7|208019.7|21
1637325470000|2021-11-19 12:37:50|208172.3|208022.3|208172.6|208022.6|208181.6|208031.6|208171.7|208021.7|22
1637325480000|2021-11-19 12:38:00|208172.3|208022.3|208216.4|208066.4|208216.4|208066.4|208172.3|208022.3|35
1637325490000|2021-11-19 12:38:10|208216.9|208066.9|208217.5|208067.5|208228.6|208078.6|208215.7|208065.7|23
1637325500000|2021-11-19 12:38:20|208217.6|208067.6|208217.9|208067.9|208219.9|208069.9|208215.4|208065.4|13
1637325510000|2021-11-19 12:38:30|208218.5|208068.5|208215.9|208065.9|208219.7|208069.7|208215.9|208065.9|14
1637325520000|2021-11-19 12:38:40|208215.8|208065.8|208221.4|208071.4|208224.9|208074.9|208215.8|208065.8|18
1637325530000|2021-11-19 12:38:50|208220.9|208070.9|208222.6|208072.6|208222.9|208072.9|208217.1|208067.1|24
1637325540000|2021-11-19 12:39:00|208223|208073|208237.7|208087.7|208239.4|208089.4|208217.2|208067.2|29
1637325550000|2021-11-19 12:39:10|208235.7|208085.7|208234.9|208084.9|208237.3|208087.3|208233.2|208083.2|19
1637325560000|2021-11-19 12:39:20|208237.1|208087.1|208220.1|208070.1|208237.3|208087.3|208218.8|208068.8|24
1637325570000|2021-11-19 12:39:30|208223.1|208073.1|208222.6|208072.6|208227.3|208077.3|208217.7|208067.7|26
1637325580000|2021-11-19 12:39:40|208221.4|208071.4|208214.8|208064.8|208222.3|208072.3|208213.9|208063.9|21
1637325590000|2021-11-19 12:39:50|208216.4|208066.4|208222.8|208072.8|208223.1|208073.1|208216.4|208066.4|21
1637325600000|2021-11-19 12:40:00|208224.2|208074.2|208221.6|208071.6|208225|208075|208219.2|208069.2|23
1637325610000|2021-11-19 12:40:10|208219.8|208069.8|208219.4|208069.4|208220.9|208070.9|208217.6|208067.6|13
1637325620000|2021-11-19 12:40:20|208219.1|208069.1|208189.4|208039.4|208219.1|208069.1|208189.4|208039.4|27
1637325630000|2021-11-19 12:40:30|208188|208038|208190|208040|208192.7|208042.7|208188|208038|26
1637325640000|2021-11-19 12:40:40|208188.6|208038.6|208184|208034|208188.8|208038.8|208179.5|208029.5|19
1637325650000|2021-11-19 12:40:50|208184.4|208034.4|208193|208043|208194.3|208044.3|208184.4|208034.4|26
1637325660000|2021-11-19 12:41:00|208193.2|208043.2|208188.1|208038.1|208195.5|208045.5|208185.3|208035.3|23
1637325670000|2021-11-19 12:41:10|208184.2|208034.2|208189.1|208039.1|208194.2|208044.2|208182.7|208032.7|19
1637325680000|2021-11-19 12:41:20|208191.4|208041.4|208189.7|208039.7|208192.2|208042.2|208188.4|208038.4|18
1637325690000|2021-11-19 12:41:30|208189.1|208039.1|208197.2|208047.2|208197.2|208047.2|208188.6|208038.6|14
1637325700000|2021-11-19 12:41:40|208196.7|208046.7|208186.3|208036.3|208196.7|208046.7|208186.3|208036.3|13
1637325710000|2021-11-19 12:41:50|208188.7|208038.7|208185.7|208035.7|208189.1|208039.1|208185.7|208035.7|11
1637325720000|2021-11-19 12:42:00|208186|208036|208223.2|208073.2|208225.6|208075.6|208186|208036|19
1637325730000|2021-11-19 12:42:10|208222.3|208072.3|208222.4|208072.4|208223|208073|208220.7|208070.7|13
1637325740000|2021-11-19 12:42:20|208221.9|208071.9|208226.5|208076.5|208226.5|208076.5|208221|208071|8
1637325750000|2021-11-19 12:42:30|208222.2|208072.2|208223.5|208073.5|208223.5|208073.5|208221.5|208071.5|6
1637325760000|2021-11-19 12:42:40|208225.1|208075.1|208243.5|208093.5|208243.5|208093.5|208225.1|208075.1|18
1637325770000|2021-11-19 12:42:50|208243.4|208093.4|208239.1|208089.1|208243.4|208093.4|208235.1|208085.1|17
1637325780000|2021-11-19 12:43:00|208238.4|208088.4|208242.8|208092.8|208245.9|208095.9|208238.1|208088.1|16
1637325790000|2021-11-19 12:43:10|208243|208093|208248.5|208098.5|208255|208105|208241.7|208091.7|24
1637325800000|2021-11-19 12:43:20|208248.1|208098.1|208248.9|208098.9|208253.4|208103.4|208248.1|208098.1|15
1637325810000|2021-11-19 12:43:30|208249|208099|208243.5|208093.5|208249|208144|208194|208093.5|15
1637325820000|2021-11-19 12:43:40|208243.7|208093.7|208249.7|208099.7|208249.8|208099.8|208243.7|208093.7|11
1637325830000|2021-11-19 12:43:50|208249.2|208099.2|208266.7|208116.7|208270.8|208120.8|208249.2|208099.2|23
1637325840000|2021-11-19 12:44:00|208266.9|208116.9|208183.4|208033.4|208266.9|208116.9|208182.9|208032.9|33
1637325850000|2021-11-19 12:44:10|208183.3|208033.3|208183.7|208033.7|208186.1|208036.1|208181.9|208031.9|28
1637325860000|2021-11-19 12:44:20|208183.3|208033.3|208183.5|208033.5|208193.7|208043.7|208183.3|208033.3|25
1637325870000|2021-11-19 12:44:30|208183.9|208033.9|208183.1|208033.1|208183.9|208033.9|208179|208029|19
1637325880000|2021-11-19 12:44:40|208182.7|208032.7|208181|208031|208184.2|208034.2|208180.9|208030.9|15
1637325890000|2021-11-19 12:44:50|208181.3|208031.3|208182.1|208032.1|208182.1|208032.1|208181.3|208031.3|12
1637325900000|2021-11-19 12:45:00|208181.6|208031.6|208217.9|208067.9|208218.3|208068.3|208179.5|208029.5|22
1637325910000|2021-11-19 12:45:10|208218.1|208068.1|208288.5|208138.5|208288.5|208171.2|208217.1|208067.1|23
1637325920000|2021-11-19 12:45:20|208290.1|208140.1|208288.1|208138.1|208290.1|208140.1|208287|208137|22
1637325930000|2021-11-19 12:45:30|208288.4|208138.4|208290.8|208140.8|208292.5|208142.5|208284.8|208134.8|20
1637325940000|2021-11-19 12:45:40|208293.4|208143.4|208269.5|208119.5|208293.4|208143.4|208269.5|208119.5|28
1637325950000|2021-11-19 12:45:50|208269.2|208119.2|208276.2|208126.2|208279.1|208129.1|208266.1|208116.1|31
1637325960000|2021-11-19 12:46:00|208286.9|208136.9|208289.9|208139.9|208298.8|208200.3|208250.3|208134.9|30
1637325970000|2021-11-19 12:46:10|208288.6|208138.6|208296.1|208146.1|208305.3|208155.3|208288.5|208138.5|24
1637325980000|2021-11-19 12:46:20|208295|208145|208295.6|208145.6|208298.5|208148.5|208294.1|208144.1|28
1637325990000|2021-11-19 12:46:30|208295.4|208145.4|208295.3|208145.3|208295.6|208145.6|208292.9|208142.9|25
1637326000000|2021-11-19 12:46:40|208295.1|208145.1|208297.1|208147.1|208297.1|208147.1|208293.3|208143.3|21
1637326010000|2021-11-19 12:46:50|208324.9|208174.9|208318.8|208168.8|208327|208177|208316.9|208166.9|28
1637326020000|2021-11-19 12:47:00|208320.8|208170.8|208353.9|208203.9|208355.1|208205.1|208317.3|208167.3|32
1637326030000|2021-11-19 12:47:10|208355|208205|208375.1|208225.1|208378.1|208228.1|208355|208205|30
1637326040000|2021-11-19 12:47:20|208373.3|208223.3|208376.5|208226.5|208376.5|208226.5|208372.5|208222.5|15
1637326050000|2021-11-19 12:47:30|208376.8|208226.8|208379.8|208229.8|208383.8|208233.8|208372.1|208222.1|20
1637326060000|2021-11-19 12:47:40|208380.3|208230.3|208467.2|208317.2|208472|208322|208375.9|208225.9|19
1637326070000|2021-11-19 12:47:50|208470|208320|208465.3|208315.3|208477.8|208327.8|208463.5|208313.5|33
1637326080000|2021-11-19 12:48:00|208466.2|208316.2|208466.1|208316.1|208466.2|208316.2|208461.7|208311.7|23
1637326090000|2021-11-19 12:48:10|208464.6|208314.6|208467.4|208317.4|208467.6|208317.6|208463.2|208313.2|18
1637326100000|2021-11-19 12:48:20|208466.8|208316.8|208472|208322|208473.1|208323.1|208466.3|208316.3|18
1637326110000|2021-11-19 12:48:30|208490.8|208340.8|208455.3|208305.3|208500.1|208350.1|208450.5|208300.5|33
1637326120000|2021-11-19 12:48:40|208454.6|208304.6|208455.6|208305.6|208459|208309|208452.6|208302.6|23
1637326130000|2021-11-19 12:48:50|208455.8|208305.8|208411.8|208261.8|208455.8|208305.8|208406.4|208256.4|33
1637326140000|2021-11-19 12:49:00|208407.7|208257.7|208388.1|208238.1|208409.3|208259.3|208384.6|208234.6|35
1637326150000|2021-11-19 12:49:10|208387.3|208237.3|208404.3|208254.3|208406.3|208256.3|208387.3|208237.3|29
1637326160000|2021-11-19 12:49:20|208405.5|208255.5|208406.8|208256.8|208406.9|208256.9|208402.9|208252.9|19
1637326170000|2021-11-19 12:49:30|208405.9|208255.9|208417.8|208267.8|208423.1|208273.1|208403.8|208253.8|25
1637326180000|2021-11-19 12:49:40|208417.5|208267.5|208442.8|208292.8|208443.6|208293.6|208417.5|208267.5|31
1637326190000|2021-11-19 12:49:50|208443|208293|208458.7|208308.7|208466.9|208316.9|208442|208292|26
1637326200000|2021-11-19 12:50:00|208461.4|208311.4|208435.7|208285.7|208461.4|208311.4|208435.7|208285.7|35
1637326210000|2021-11-19 12:50:10|208436.7|208286.7|208437.9|208287.9|208437.9|208287.9|208432.8|208282.8|31
1637326220000|2021-11-19 12:50:20|208437.6|208287.6|208435.8|208285.8|208437.6|208287.6|208434.1|208284.1|31
1637326230000|2021-11-19 12:50:30|208435.7|208285.7|208438.4|208288.4|208438.9|208288.9|208435.1|208285.1|28
1637326240000|2021-11-19 12:50:40|208439|208289|208459.3|208309.3|208465.7|208315.7|208439|208289|33
1637326250000|2021-11-19 12:50:50|208459.2|208309.2|208456.4|208306.4|208463.3|208313.3|208453.7|208303.7|31
1637326260000|2021-11-19 12:51:00|208456.5|208306.5|208465.7|208315.7|208466.2|208316.2|208456.5|208306.5|26
1637326270000|2021-11-19 12:51:10|208462.4|208312.4|208463.1|208313.1|208464.3|208314.3|208462.3|208312.3|21
1637326280000|2021-11-19 12:51:20|208463.7|208313.7|208459.8|208309.8|208464.7|208314.7|208459.8|208309.8|19
1637326290000|2021-11-19 12:51:30|208461.8|208311.8|208454.1|208304.1|208464|208314|208452.8|208302.8|31
1637326300000|2021-11-19 12:51:40|208454.3|208304.3|208451.9|208301.9|208454.3|208304.3|208447.6|208297.6|33
1637326310000|2021-11-19 12:51:50|208449.5|208299.5|208449.7|208299.7|208455.5|208305.5|208448.9|208298.9|31
1637326320000|2021-11-19 12:52:00|208449.9|208299.9|208423.1|208273.1|208451|208301|208423.1|208273.1|29
1637326330000|2021-11-19 12:52:10|208420.1|208270.1|208467.2|208317.2|208471.6|208321.6|208419.9|208269.9|33
1637326340000|2021-11-19 12:52:20|208466|208316|208466.6|208316.6|208469.9|208319.9|208465.4|208315.4|30
1637326350000|2021-11-19 12:52:30|208465.5|208315.5|208451.2|208301.2|208467.9|208317.9|208437.3|208287.3|28
1637326360000|2021-11-19 12:52:40|208449|208299|208429.6|208279.6|208452.7|208302.7|208429.6|208279.6|31
1637326370000|2021-11-19 12:52:50|208430.6|208280.6|208433.9|208283.9|208435.5|208285.5|208430.6|208280.6|26
1637326380000|2021-11-19 12:53:00|208433.5|208283.5|208421.9|208271.9|208436.4|208286.4|208419.5|208269.5|28
1637326390000|2021-11-19 12:53:10|208423.9|208273.9|208452.6|208302.6|208452.6|208302.6|208423.1|208273.1|27
1637326400000|2021-11-19 12:53:20|208445.4|208295.4|208429.1|208279.1|208452.5|208302.5|208429.1|208279.1|30
1637326410000|2021-11-19 12:53:30|208435.9|208285.9|208405.5|208255.5|208439|208289|208404.1|208254.1|27
1637326420000|2021-11-19 12:53:40|208394.7|208244.7|208396.4|208246.4|208400.4|208250.4|208389.4|208239.4|28
1637326430000|2021-11-19 12:53:50|208396.7|208246.7|208398.3|208248.3|208400|208250|208396.7|208246.7|19
1637326440000|2021-11-19 12:54:00|208397.6|208247.6|208376|208226|208419.2|208269.2|208376|208226|31
1637326450000|2021-11-19 12:54:10|208375.1|208225.1|208370.5|208220.5|208379.6|208229.6|208369.5|208219.5|31
1637326460000|2021-11-19 12:54:20|208371.4|208221.4|208353.9|208203.9|208371.4|208221.4|208353.6|208203.6|30
1637326470000|2021-11-19 12:54:30|208354.2|208204.2|208316.1|208166.1|208355|208205|208313.4|208163.4|32
1637326480000|2021-11-19 12:54:40|208316.3|208166.3|208320.5|208170.5|208324.7|208174.7|208315.9|208165.9|36
1637326490000|2021-11-19 12:54:50|208320.6|208170.6|208308.3|208158.3|208322.4|208172.4|208307.1|208157.1|28
1637326500000|2021-11-19 12:55:00|208306|208156|208301.6|208151.6|208308.7|208158.7|208296.4|208146.4|27
1637326510000|2021-11-19 12:55:10|208301.3|208151.3|208330.6|208180.6|208332.9|208182.9|208300.2|208150.2|25
1637326520000|2021-11-19 12:55:20|208330.1|208180.1|208354.5|208204.5|208354.5|208204.5|208329|208179|31
1637326530000|2021-11-19 12:55:30|208353.3|208203.3|208355.9|208205.9|208373.5|208223.5|208353.3|208203.3|25
1637326540000|2021-11-19 12:55:40|208356.6|208206.6|208354.6|208204.6|208356.9|208206.9|208349.5|208199.5|20
1637326550000|2021-11-19 12:55:50|208360.5|208210.5|208380.4|208230.4|208382.7|208232.7|208356.5|208206.5|23
1637326560000|2021-11-19 12:56:00|208379.3|208229.3|208395.5|208245.5|208396.5|208246.5|208379.3|208229.3|25
1637326570000|2021-11-19 12:56:10|208395.7|208245.7|208375.6|208225.6|208404.4|208254.4|208367.8|208217.8|29
1637326580000|2021-11-19 12:56:20|208376.2|208226.2|208438.2|208288.2|208440.8|208290.8|208372.3|208222.3|38
1637326590000|2021-11-19 12:56:30|208439.2|208289.2|208444.4|208294.4|208468.1|208318.1|208439.2|208289.2|35
1637326600000|2021-11-19 12:56:40|208443.7|208293.7|208428.9|208278.9|208444.7|208294.7|208427.3|208277.3|29
1637326610000|2021-11-19 12:56:50|208429.3|208279.3|208454.8|208304.8|208454.8|208304.8|208428.6|208278.6|28
1637326620000|2021-11-19 12:57:00|208453.5|208303.5|208471.8|208321.8|208481.8|208331.8|208453.5|208303.5|31
1637326630000|2021-11-19 12:57:10|208471.7|208321.7|208473.7|208323.7|208474.5|208370.6|208420.6|208315.8|25
1637326640000|2021-11-19 12:57:20|208473.3|208323.3|208461.1|208311.1|208473.7|208323.7|208458.8|208308.8|29
1637326650000|2021-11-19 12:57:30|208461.9|208311.9|208428.1|208278.1|208464.5|208314.5|208420.3|208270.3|37
1637326660000|2021-11-19 12:57:40|208427.2|208277.2|208438.9|208288.9|208439.6|208289.6|208426.7|208276.7|25
1637326670000|2021-11-19 12:57:50|208439.6|208289.6|208462.7|208312.7|208466.9|208316.9|208439.3|208289.3|35
1637326680000|2021-11-19 12:58:00|208462.8|208312.8|208498.8|208348.8|208499.9|208349.9|208462.6|208312.6|30
1637326690000|2021-11-19 12:58:10|208495.6|208345.6|208499.7|208349.7|208501.4|208351.4|208495.6|208345.6|24
1637326700000|2021-11-19 12:58:20|208500.3|208350.3|208500.1|208350.1|208503.3|208353.3|208498|208348|21
1637326710000|2021-11-19 12:58:30|208502.1|208352.1|208490.3|208340.3|208502.3|208352.3|208485|208335|26
1637326720000|2021-11-19 12:58:40|208490.6|208340.6|208488|208338|208491.7|208341.7|208485.1|208335.1|28
1637326730000|2021-11-19 12:58:50|208498.6|208348.6|208504.7|208354.7|208506.1|208356.1|208498.6|208348.6|26
1637326740000|2021-11-19 12:59:00|208504.2|208354.2|208476.7|208326.7|208505|208355|208476.7|208326.7|35
1637326750000|2021-11-19 12:59:10|208476.3|208326.3|208469.4|208319.4|208476.7|208367.3|208417.3|208311.7|33
1637326760000|2021-11-19 12:59:20|208469.3|208319.3|208474.9|208324.9|208474.9|208324.9|208465.9|208315.9|21
1637326770000|2021-11-19 12:59:30|208473.3|208323.3|208469.7|208319.7|208474.2|208324.2|208469.2|208319.2|26
1637326780000|2021-11-19 12:59:40|208469.5|208319.5|208471.6|208321.6|208475.4|208325.4|208469.5|208319.5|24
1637326790000|2021-11-19 12:59:50|208471.1|208321.1|208471.1|208321.1|208478.5|208328.5|208468.1|208318.1|21
1637326800000|2021-11-19 13:00:00|208468.6|208318.6|208452.4|208302.4|208468.6|208367.5|208401.4|208297.2|36
1637326810000|2021-11-19 13:00:10|208451.3|208301.3|208512.9|208362.9|208514|208400.5|208417.8|208298.7|34
1637326820000|2021-11-19 13:00:20|208510.9|208360.9|208465.6|208415.6|208533.4|208429.3|208460.9|208351.1|37
1637326830000|2021-11-19 13:00:30|208466.9|208416.9|208501.4|208351.4|208508.8|208416.9|208451.8|208344.2|33
1637326840000|2021-11-19 13:00:40|208497.2|208347.2|208480.7|208330.7|208503.6|208377.4|208420.8|208319.2|40
1637326850000|2021-11-19 13:00:50|208485.6|208335.6|208505.6|208355.6|208507.2|208357.2|208480.3|208330.3|39
1637326860000|2021-11-19 13:01:00|208504.5|208354.5|208507.3|208357.3|208510.9|208360.9|208483.8|208333.8|37
1637326870000|2021-11-19 13:01:10|208524.4|208374.4|208561.4|208411.4|208565.5|208438.7|208488.7|208374.4|35
1637326880000|2021-11-19 13:01:20|208561.3|208411.3|208558.2|208408.2|208564.4|208414.4|208554.9|208404.9|29
1637326890000|2021-11-19 13:01:30|208559.1|208409.1|208571.2|208421.2|208596.2|208446.2|208559.1|208409.1|36
1637326900000|2021-11-19 13:01:40|208571|208421|208569.4|208419.4|208572.2|208422.2|208558.7|208408.7|32
1637326910000|2021-11-19 13:01:50|208571.3|208421.3|208548.4|208398.4|208572|208422|208547.9|208397.9|29
1637326920000|2021-11-19 13:02:00|208550.1|208400.1|208467.5|208317.5|208552|208403.7|208445.8|208317.5|34
1637326930000|2021-11-19 13:02:10|208464.1|208314.1|208499.4|208349.4|208501|208351|208464.1|208314.1|38
1637326940000|2021-11-19 13:02:20|208497.9|208347.9|208491.5|208341.5|208501.1|208351.1|208478.6|208328.6|34
1637326950000|2021-11-19 13:02:30|208492.4|208342.4|208506.7|208356.7|208506.7|208356.7|208492.4|208342.4|27
1637326960000|2021-11-19 13:02:40|208510.1|208360.1|208496.2|208346.2|208510.1|208360.1|208493.9|208343.9|23
1637326970000|2021-11-19 13:02:50|208495.2|208345.2|208449.9|208299.9|208495.2|208345.2|208445.3|208295.3|36
1637326980000|2021-11-19 13:03:00|208397|208247|208429.9|208279.9|208445.4|208295.4|208397|208247|38
1637326990000|2021-11-19 13:03:10|208429|208279|208435.3|208285.3|208441.6|208291.6|208424.7|208274.7|28
1637327000000|2021-11-19 13:03:20|208436|208286|208444.3|208294.3|208444.3|208294.3|208436|208286|23
1637327010000|2021-11-19 13:03:30|208444.4|208294.4|208449.1|208299.1|208449.5|208299.5|208443|208293|19
1637327020000|2021-11-19 13:03:40|208449.4|208299.4|208452.3|208302.3|208452.7|208302.7|208446.3|208296.3|22
1637327030000|2021-11-19 13:03:50|208450.9|208300.9|208515.2|208365.2|208515.2|208365.2|208448.8|208298.8|34
1637327040000|2021-11-19 13:04:00|208515.7|208365.7|208534.3|208384.3|208537.2|208387.2|208514.4|208364.4|32
1637327050000|2021-11-19 13:04:10|208534.2|208384.2|208509.6|208359.6|208534.7|208413.7|208463.7|208357.9|31
1637327060000|2021-11-19 13:04:20|208509.4|208359.4|208511.1|208361.1|208513.1|208363.1|208488.7|208338.7|38
1637327070000|2021-11-19 13:04:30|208512.7|208362.7|208531.9|208381.9|208536.1|208386.1|208511.5|208361.5|31
1637327080000|2021-11-19 13:04:40|208534.7|208384.7|208541.5|208391.5|208561.9|208411.9|208534.7|208384.7|35
1637327090000|2021-11-19 13:04:50|208544.7|208394.7|208546.1|208396.1|208546.3|208396.3|208538.1|208388.1|33
1637327100000|2021-11-19 13:05:00|208546|208396|208585.2|208435.2|208585.7|208435.7|208546|208396|30
1637327110000|2021-11-19 13:05:10|208584.1|208434.1|208574.6|208424.6|208584.1|208434.1|208573.1|208423.1|32
1637327120000|2021-11-19 13:05:20|208574.4|208424.4|208578.5|208428.5|208579.7|208429.7|208564|208414|35
1637327130000|2021-11-19 13:05:30|208578.2|208428.2|208554.3|208404.3|208584.1|208479.9|208528.2|208404.3|27
1637327140000|2021-11-19 13:05:40|208504.2|208454.2|208557.6|208407.6|208559.2|208457.7|208496.2|208392.7|30
1637327150000|2021-11-19 13:05:50|208559.3|208409.3|208553.3|208403.3|208559.3|208409.3|208545.5|208395.5|26
1637327160000|2021-11-19 13:06:00|208554.4|208404.4|208549.2|208399.2|208554.4|208404.4|208539.3|208389.3|30
1637327170000|2021-11-19 13:06:10|208548.5|208398.5|208487.6|208337.6|208550.1|208417.3|208438.5|208337.3|35
1637327180000|2021-11-19 13:06:20|208488.6|208338.6|208494.2|208344.2|208494.2|208371.3|208421.3|208318.4|39
1637327190000|2021-11-19 13:06:30|208504.7|208354.7|208508.9|208358.9|208514.8|208364.8|208499.9|208349.9|33
1637327200000|2021-11-19 13:06:40|208505.1|208355.1|208469.2|208319.2|208505.1|208385.1|208435.1|208318|31
1637327210000|2021-11-19 13:06:50|208472.1|208322.1|208472.5|208322.5|208480|208330|208465.7|208315.7|31
1637327220000|2021-11-19 13:07:00|208469.4|208319.4|208479.8|208329.8|208501.6|208351.6|208469.3|208319.3|36
1637327230000|2021-11-19 13:07:10|208474|208324|208417|208267|208478.3|208328.3|208415.4|208265.4|36
1637327240000|2021-11-19 13:07:20|208414.7|208264.7|208378.7|208228.7|208414.7|208264.7|208376.2|208226.2|36
1637327250000|2021-11-19 13:07:30|208377.8|208227.8|208374.9|208224.9|208393.6|208243.6|208374.9|208224.9|38
1637327260000|2021-11-19 13:07:40|208377.1|208227.1|208372.5|208222.5|208377.1|208275|208325|208208.2|29
1637327270000|2021-11-19 13:07:50|208373.6|208223.6|208363.8|208213.8|208375.9|208225.9|208352.5|208202.5|36
1637327280000|2021-11-19 13:08:00|208364.4|208214.4|208387.3|208237.3|208388.5|208274.3|208324.3|208214.4|33
1637327290000|2021-11-19 13:08:10|208387.9|208237.9|208388.9|208238.9|208390.2|208240.2|208374|208224|32
1637327300000|2021-11-19 13:08:20|208390.2|208240.2|208406.7|208256.7|208435.5|208304.3|208354.3|208240.2|33
1637327310000|2021-11-19 13:08:30|208405.9|208255.9|208425|208275|208426|208318.5|208368.5|208255.2|27
1637327320000|2021-11-19 13:08:40|208424.8|208274.8|208412.4|208262.4|208429.8|208327|208371.5|208259.2|32
1637327330000|2021-11-19 13:08:50|208411.8|208261.8|208383.3|208233.3|208425.3|208275.3|208383.3|208233.3|32
1637327340000|2021-11-19 13:09:00|208371.7|208221.7|208379.1|208229.1|208379.1|208229.1|208364.8|208214.8|29
1637327350000|2021-11-19 13:09:10|208378.8|208228.8|208364.3|208214.3|208385.4|208235.4|208334.6|208184.6|27
1637327360000|2021-11-19 13:09:20|208376.6|208226.6|208348.1|208198.1|208385.7|208235.7|208348.1|208198.1|25
1637327370000|2021-11-19 13:09:30|208342.1|208192.1|208313.5|208163.5|208342.1|208192.1|208313.5|208163.5|38
1637327380000|2021-11-19 13:09:40|208311.3|208161.3|208313.7|208163.7|208315.6|208165.6|208311|208161|29
1637327390000|2021-11-19 13:09:50|208312.1|208162.1|208287.6|208137.6|208314.4|208164.4|208285.8|208135.8|29
1637327400000|2021-11-19 13:10:00|208285.4|208135.4|208344.8|208194.8|208344.8|208194.8|208273.9|208123.9|29
1637327410000|2021-11-19 13:10:10|208346.2|208196.2|208348.1|208198.1|208350.4|208200.4|208337.6|208187.6|36
1637327420000|2021-11-19 13:10:20|208346.4|208196.4|208354|208204|208357.7|208207.7|208346.4|208196.4|32
1637327430000|2021-11-19 13:10:30|208354.5|208204.5|208366.4|208216.4|208367|208217|208349|208199|28
1637327440000|2021-11-19 13:10:40|208366.6|208216.6|208383.8|208233.8|208384.9|208234.9|208366.6|208216.6|31
1637327450000|2021-11-19 13:10:50|208382.8|208232.8|208382.2|208232.2|208385.6|208235.6|208373.1|208223.1|32
1637327460000|2021-11-19 13:11:00|208382.6|208232.6|208406.1|208256.1|208407|208257|208382.5|208232.5|29
1637327470000|2021-11-19 13:11:10|208406.6|208256.6|208415.9|208265.9|208416|208266|208406.6|208256.6|36
1637327480000|2021-11-19 13:11:20|208416.1|208266.1|208415.1|208265.1|208416.1|208266.1|208410.5|208260.5|18
1637327490000|2021-11-19 13:11:30|208414.2|208264.2|208413.7|208263.7|208416.4|208266.4|208409.5|208259.5|24
1637327500000|2021-11-19 13:11:40|208414.4|208264.4|208392.2|208242.2|208415|208265|208391.4|208241.4|32
1637327510000|2021-11-19 13:11:50|208372.3|208222.3|208339|208189|208372.5|208222.5|208323.7|208173.7|33
1637327520000|2021-11-19 13:12:00|208340.3|208190.3|208333.6|208183.6|208340.3|208190.3|208328.2|208178.2|24
1637327530000|2021-11-19 13:12:10|208336|208186|208338.8|208188.8|208340.6|208190.6|208334.4|208184.4|31
1637327540000|2021-11-19 13:12:20|208339.3|208189.3|208340.9|208190.9|208340.9|208190.9|208329.9|208179.9|29
1637327550000|2021-11-19 13:12:30|208340.8|208190.8|208333.6|208183.6|208345.3|208195.3|208330.4|208180.4|34
1637327560000|2021-11-19 13:12:40|208332.3|208182.3|208285.7|208135.7|208333.1|208183.1|208278.1|208128.1|26
1637327570000|2021-11-19 13:12:50|208283.7|208133.7|208263.2|208113.2|208285.7|208135.7|208240|208090|35
1637327580000|2021-11-19 13:13:00|208264.3|208114.3|208229.2|208079.2|208267.7|208117.7|208228.1|208078.1|34
1637327590000|2021-11-19 13:13:10|208233|208083|208206.3|208056.3|208233|208083|208206.3|208056.3|30
1637327600000|2021-11-19 13:13:20|208203.1|208053.1|208184.1|208034.1|208203.1|208053.1|208181.6|208031.6|33
1637327610000|2021-11-19 13:13:30|208186.1|208036.1|208190.5|208040.5|208193.8|208043.8|208179.4|208029.4|23
1637327620000|2021-11-19 13:13:40|208190.4|208040.4|208276.2|208126.2|208277.7|208127.7|208187.7|208037.7|33
1637327630000|2021-11-19 13:13:50|208272.7|208122.7|208253.8|208103.8|208277|208127|208244|208094|39
1637327640000|2021-11-19 13:14:00|208256|208106|208253.6|208103.6|208261.5|208111.5|208242.8|208092.8|32
1637327650000|2021-11-19 13:14:10|208249.9|208099.9|208252.9|208102.9|208254.6|208104.6|208247.8|208097.8|30
1637327660000|2021-11-19 13:14:20|208254.3|208104.3|208259.1|208109.1|208261.3|208111.3|208252.2|208102.2|29
1637327670000|2021-11-19 13:14:30|208262.8|208112.8|208253.4|208103.4|208262.8|208112.8|208243.9|208093.9|27
1637327680000|2021-11-19 13:14:40|208249.2|208099.2|208252.2|208102.2|208257.2|208107.2|208247.5|208097.5|34
1637327690000|2021-11-19 13:14:50|208252.7|208102.7|208247.7|208097.7|208257.8|208107.8|208247.7|208097.7|28
1637327700000|2021-11-19 13:15:00|208248.6|208098.6|208250.5|208100.5|208256.3|208106.3|208245.2|208095.2|16
1637327710000|2021-11-19 13:15:10|208249.4|208099.4|208252.8|208102.8|208255.2|208105.2|208244.1|208094.1|38
1637327720000|2021-11-19 13:15:20|208235.3|208085.3|208150.3|208000.3|208235.3|208085.3|208150.1|208000.1|37
1637327730000|2021-11-19 13:15:30|208149.3|207999.3|208171|208021|208175.2|208025.2|208145.5|207995.5|29
1637327740000|2021-11-19 13:15:40|208168.2|208018.2|208177.2|208027.2|208194|208044|208167|208017|36
1637327750000|2021-11-19 13:15:50|208179.4|208029.4|208203.8|208053.8|208203.9|208053.9|208177|208027|35
1637327760000|2021-11-19 13:16:00|208197.1|208047.1|208191.5|208041.5|208203.9|208053.9|208177.7|208027.7|37
1637327770000|2021-11-19 13:16:10|208191.3|208041.3|208179.6|208029.6|208197.9|208047.9|208179.6|208029.6|32
1637327780000|2021-11-19 13:16:20|208182.6|208032.6|208168.3|208018.3|208182.6|208032.6|208162.3|208012.3|26
1637327790000|2021-11-19 13:16:30|208166.4|208016.4|208175.4|208025.4|208179|208073.3|208123.3|208015.8|23
1637327800000|2021-11-19 13:16:40|208175.7|208025.7|208228.8|208078.8|208230.1|208080.1|208174.4|208024.4|33
1637327810000|2021-11-19 13:16:50|208227.6|208077.6|208227.1|208077.1|208242.7|208092.7|208224.6|208074.6|36
1637327820000|2021-11-19 13:17:00|208222.2|208072.2|208222.5|208072.5|208229.4|208079.4|208221.8|208071.8|25
1637327830000|2021-11-19 13:17:10|208223.6|208073.6|208234.8|208084.8|208234.8|208084.8|208197.6|208047.6|34
1637327840000|2021-11-19 13:17:20|208233.3|208083.3|208197.5|208047.5|208233.3|208083.3|208197.5|208047.5|32
1637327850000|2021-11-19 13:17:30|208201.2|208051.2|208200.1|208050.1|208203|208053|208195.9|208045.9|18
1637327860000|2021-11-19 13:17:40|208199.7|208049.7|208203.7|208053.7|208204.8|208054.8|208197.5|208047.5|19
1637327870000|2021-11-19 13:17:50|208203.3|208053.3|208226.7|208076.7|208229.8|208079.8|208203.3|208053.3|33
1637327880000|2021-11-19 13:18:00|208230.1|208080.1|208227.1|208077.1|208235.1|208085.1|208225.5|208075.5|33
1637327890000|2021-11-19 13:18:10|208227.8|208077.8|208199.3|208049.3|208240|208090|208195.7|208045.7|40
1637327900000|2021-11-19 13:18:20|208197.8|208047.8|208200.2|208050.2|208204.9|208054.9|208195.7|208045.7|27
1637327910000|2021-11-19 13:18:30|208201.5|208051.5|208200.8|208050.8|208226.6|208076.6|208200|208050|26
1637327920000|2021-11-19 13:18:40|208201.3|208051.3|208161.1|208011.1|208208|208058|208153|208003|35
1637327930000|2021-11-19 13:18:50|208158.8|208008.8|208161.8|208011.8|208163.4|208013.4|208158.3|208008.3|26
1637327940000|2021-11-19 13:19:00|208161.7|208011.7|208145|207995|208161.7|208011.7|208141.8|207991.8|25
1637327950000|2021-11-19 13:19:10|208144.4|207994.4|208114.8|207964.8|208144.7|207994.7|208101.3|207951.3|34
1637327960000|2021-11-19 13:19:20|208111.3|207961.3|208108.9|207958.9|208114.3|207964.3|208103.7|207953.7|34
1637327970000|2021-11-19 13:19:30|208107.9|207957.9|208083.4|207933.4|208108.2|207958.2|208081.5|207931.5|33
1637327980000|2021-11-19 13:19:40|208080.5|207930.5|208088.9|207938.9|208097.5|207947.5|208080.5|207930.5|30
1637327990000|2021-11-19 13:19:50|208090.7|207940.7|208082|207932|208093.2|207943.2|208076.6|207926.6|28
1637328000000|2021-11-19 13:20:00|208088.7|207938.7|207990.7|207840.7|208094|207944|207982.1|207832.1|37
1637328010000|2021-11-19 13:20:10|207994.9|207844.9|208022.9|207872.9|208025.9|207875.9|207992.5|207842.5|36
1637328020000|2021-11-19 13:20:20|208022.3|207872.3|207978.1|207828.1|208025.8|207875.8|207974.2|207824.2|34
1637328030000|2021-11-19 13:20:30|207973.9|207823.9|207970.1|207820.1|207973.9|207823.9|207891.4|207741.4|37
1637328040000|2021-11-19 13:20:40|207969.3|207819.3|207997|207847|208045.5|207895.5|207968.5|207818.5|31
1637328050000|2021-11-19 13:20:50|208002.6|207852.6|208006.8|207856.8|208035.1|207885.1|208002.6|207852.6|32
1637328060000|2021-11-19 13:21:00|208008|207858|208007.8|207857.8|208031.8|207881.8|208001.3|207851.3|35
1637328070000|2021-11-19 13:21:10|208001.9|207851.9|208036.4|207886.4|208036.7|207886.7|208001.9|207851.9|28
1637328080000|2021-11-19 13:21:20|208024.7|207874.7|208025|207875|208028.4|207878.4|208017.3|207867.3|26
1637328090000|2021-11-19 13:21:30|208025.2|207875.2|208010.1|207860.1|208030.9|207880.9|208007.8|207857.8|25
1637328100000|2021-11-19 13:21:40|208009.7|207859.7|207971|207821|208009.7|207859.7|207962.4|207812.4|34
1637328110000|2021-11-19 13:21:50|207969.5|207819.5|207989.1|207839.1|208005.8|207855.8|207960.9|207810.9|31
1637328120000|2021-11-19 13:22:00|207989.9|207839.9|207920.1|207770.1|207989.9|207839.9|207908.7|207758.7|33
1637328130000|2021-11-19 13:22:10|207919.2|207769.2|207923.3|207773.3|207927.5|207777.5|207918.3|207768.3|26
1637328140000|2021-11-19 13:22:20|207923.5|207773.5|207929.1|207779.1|207929.1|207779.1|207919.4|207769.4|18
1637328150000|2021-11-19 13:22:30|207927.5|207777.5|207928.7|207778.7|207931.5|207781.5|207925.4|207775.4|25
1637328160000|2021-11-19 13:22:40|207930.8|207780.8|207983.2|207833.2|207997|207876.9|207926.1|207779.8|34
1637328170000|2021-11-19 13:22:50|207984|207834|207987|207837|207987.3|207837.3|207979.7|207829.7|29
1637328180000|2021-11-19 13:23:00|207986.9|207836.9|207974.9|207824.9|207994.8|207844.8|207974.9|207824.9|35
1637328190000|2021-11-19 13:23:10|207972|207822|207985.6|207835.6|207985.6|207835.6|207950.2|207800.2|33
1637328200000|2021-11-19 13:23:20|207987.5|207837.5|207960.8|207810.8|207988.1|207838.1|207956.5|207806.5|35
1637328210000|2021-11-19 13:23:30|207963.2|207813.2|207930.9|207780.9|207963.7|207813.7|207930.6|207780.6|31
1637328220000|2021-11-19 13:23:40|207930.7|207780.7|207959.1|207809.1|207968.5|207818.5|207920.3|207770.3|32
1637328230000|2021-11-19 13:23:50|207958.2|207808.2|207937.8|207787.8|207960.8|207846.2|207896.2|207779.8|32
1637328240000|2021-11-19 13:24:00|207935.3|207785.3|207900.9|207750.9|207936.1|207786.1|207895.3|207745.3|36
1637328250000|2021-11-19 13:24:10|207901.2|207751.2|207901.9|207751.9|207907.5|207757.5|207885.2|207735.2|38
1637328260000|2021-11-19 13:24:20|207906.9|207756.9|207912.1|207762.1|207914.2|207764.2|207898.7|207748.7|38
1637328270000|2021-11-19 13:24:30|207911.9|207761.9|207906.4|207756.4|207924.1|207774.1|207899.3|207749.3|34
1637328280000|2021-11-19 13:24:40|207905.3|207755.3|207889.7|207739.7|207908.6|207758.6|207887.5|207737.5|28
1637328290000|2021-11-19 13:24:50|207886.8|207736.8|207839.4|207689.4|207890.6|207740.6|207839.4|207689.4|26
1637328300000|2021-11-19 13:25:00|207840.7|207690.7|207814.4|207664.4|207845.2|207695.2|207810|207660|34
1637328310000|2021-11-19 13:25:10|207813.9|207663.9|207809.1|207659.1|207815.1|207665.1|207809.1|207659.1|25
1637328320000|2021-11-19 13:25:20|207818.9|207668.9|207829.7|207679.7|207840.3|207690.3|207818.9|207668.9|27
1637328330000|2021-11-19 13:25:30|207827.8|207677.8|207841.8|207691.8|207845.5|207695.5|207827.8|207677.8|28
1637328340000|2021-11-19 13:25:40|207842.5|207692.5|207837|207687|207844.8|207694.8|207835.2|207685.2|27
1637328350000|2021-11-19 13:25:50|207839.8|207689.8|207837.6|207687.6|207840|207690|207836.9|207686.9|20
1637328360000|2021-11-19 13:26:00|207867.9|207717.9|207844.9|207694.9|207877|207769.9|207819.5|207694.9|33
1637328370000|2021-11-19 13:26:10|207845.9|207695.9|207844.3|207694.3|207853.1|207703.1|207838.6|207688.6|34
1637328380000|2021-11-19 13:26:20|207845.7|207695.7|207820.2|207670.2|207845.7|207695.7|207820.2|207670.2|29
1637328390000|2021-11-19 13:26:30|207819.5|207669.5|207785.9|207635.9|207819.5|207669.5|207778.2|207628.2|33
1637328400000|2021-11-19 13:26:40|207790.3|207640.3|207771.1|207621.1|207790.7|207640.7|207737.9|207587.9|36
1637328410000|2021-11-19 13:26:50|207770.9|207620.9|207755|207605|207771|207621|207754.9|207604.9|28
1637328420000|2021-11-19 13:27:00|207757.9|207607.9|207745.4|207595.4|207760.1|207610.1|207745.4|207595.4|30
1637328430000|2021-11-19 13:27:10|207746.6|207596.6|207744.4|207594.4|207749|207599|207744.4|207594.4|24
1637328440000|2021-11-19 13:27:20|207744.5|207594.5|207723.4|207573.4|207746.4|207596.4|207718.2|207568.2|20
1637328450000|2021-11-19 13:27:30|207726.7|207576.7|207718.9|207568.9|207727.8|207577.8|207716.9|207566.9|27
1637328460000|2021-11-19 13:27:40|207719.3|207569.3|207713.3|207563.3|207719.3|207569.3|207705.3|207555.3|27
1637328470000|2021-11-19 13:27:50|207710.5|207560.5|207722.9|207572.9|207725.1|207575.1|207708.9|207558.9|25
1637328480000|2021-11-19 13:28:00|207724.1|207574.1|207790.5|207640.5|207800|207650|207720|207570|37
1637328490000|2021-11-19 13:28:10|207790.6|207640.6|207771.1|207621.1|207793.1|207643.1|207759.1|207609.1|33
1637328500000|2021-11-19 13:28:20|207772|207622|207752.8|207602.8|207775.7|207625.7|207747.7|207597.7|33
1637328510000|2021-11-19 13:28:30|207753.2|207603.2|207763.7|207613.7|207764.4|207614.4|207751.7|207601.7|34
1637328520000|2021-11-19 13:28:40|207763.6|207613.6|207752.2|207602.2|207764.6|207614.6|207750.7|207600.7|30
1637328530000|2021-11-19 13:28:50|207748.8|207598.8|207720.5|207570.5|207750.7|207600.7|207720.5|207570.5|32
1637328540000|2021-11-19 13:29:00|207720.4|207570.4|207726.1|207576.1|207726.4|207576.4|207718|207568|32
1637328550000|2021-11-19 13:29:10|207723.4|207573.4|207710.4|207560.4|207725.5|207575.5|207708.5|207558.5|33
1637328560000|2021-11-19 13:29:20|207712.1|207562.1|207611.6|207461.6|207715|207565|207611.1|207461.1|35
1637328570000|2021-11-19 13:29:30|207611.3|207461.3|207631.5|207481.5|207635.2|207485.2|207611.3|207461.3|34
1637328580000|2021-11-19 13:29:40|207630.8|207480.8|207629.1|207479.1|207638|207488|207629.1|207479.1|23
1637328590000|2021-11-19 13:29:50|207633.1|207483.1|207597.1|207447.1|207634.5|207484.5|207597.1|207447.1|39
1637328600000|2021-11-19 13:30:00|207588.5|207438.5|207575|207425|207602|207452|207570.2|207420.2|40
1637328610000|2021-11-19 13:30:10|207576.4|207426.4|207585.2|207435.2|207588.9|207438.9|207568|207418|32
1637328620000|2021-11-19 13:30:20|207586.3|207436.3|207595.6|207445.6|207596.5|207446.5|207586.3|207436.3|23
1637328630000|2021-11-19 13:30:30|207598.1|207448.1|207597.4|207447.4|207598.1|207448.1|207596.1|207446.1|18
1637328640000|2021-11-19 13:30:40|207597.1|207447.1|207589.9|207439.9|207597.1|207447.1|207581.3|207431.3|30
1637328650000|2021-11-19 13:30:50|207589.7|207439.7|207591.6|207441.6|207594|207444|207579.5|207429.5|30
1637328660000|2021-11-19 13:31:00|207592.2|207442.2|207586.1|207436.1|207592.2|207442.2|207584.7|207434.7|26
1637328670000|2021-11-19 13:31:10|207588.4|207438.4|207581.9|207431.9|207588.4|207438.4|207579|207429|21
1637328680000|2021-11-19 13:31:20|207582.1|207432.1|207583.2|207433.2|207586.5|207436.5|207579.8|207429.8|32
1637328690000|2021-11-19 13:31:30|207583|207433|207543.1|207393.1|207583|207433|207541|207391|34
1637328700000|2021-11-19 13:31:40|207548.6|207398.6|207552.3|207402.3|207592.4|207442.4|207538.8|207388.8|36
1637328710000|2021-11-19 13:31:50|207553|207403|207567.9|207417.9|207586.3|207436.3|207550.3|207400.3|34
1637328720000|2021-11-19 13:32:00|207568.9|207418.9|207551.4|207401.4|207571.7|207421.7|207550.3|207400.3|33
1637328730000|2021-11-19 13:32:10|207551.8|207401.8|207534.3|207384.3|207551.8|207401.8|207534.3|207384.3|26
1637328740000|2021-11-19 13:32:20|207532.4|207382.4|207530|207380|207533.1|207383.1|207529.4|207379.4|18
1637328750000|2021-11-19 13:32:30|207529.5|207379.5|207490.6|207340.6|207533|207383|207475.8|207325.8|35
1637328760000|2021-11-19 13:32:40|207497.1|207347.1|207484.6|207334.6|207499|207349|207480|207330|34
1637328770000|2021-11-19 13:32:50|207482.9|207332.9|207492.7|207342.7|207492.7|207342.7|207474|207324|30
1637328780000|2021-11-19 13:33:00|207482.2|207332.2|207477.2|207327.2|207485.3|207335.3|207468.1|207318.1|30
1637328790000|2021-11-19 13:33:10|207476|207326|207485.4|207335.4|207486.6|207336.6|207470.5|207320.5|23
1637328800000|2021-11-19 13:33:20|207486.3|207336.3|207485|207335|207492.3|207342.3|207477.9|207327.9|25
1637328810000|2021-11-19 13:33:30|207484.2|207334.2|207478.8|207328.8|207485|207335|207477.6|207327.6|26
1637328820000|2021-11-19 13:33:40|207479.1|207329.1|207484.9|207334.9|207492|207342|207479.1|207329.1|32
1637328830000|2021-11-19 13:33:50|207486|207336|207483|207333|207489.2|207339.2|207480.5|207330.5|28
1637328840000|2021-11-19 13:34:00|207483.2|207333.2|207552.9|207402.9|207580|207430|207483.2|207333.2|37
1637328850000|2021-11-19 13:34:10|207534.2|207384.2|207510.5|207360.5|207534.2|207384.2|207504.1|207354.1|37
1637328860000|2021-11-19 13:34:20|207507.3|207357.3|207519.2|207369.2|207526.7|207376.7|207503.4|207353.4|32
1637328870000|2021-11-19 13:34:30|207521.2|207371.2|207504.6|207354.6|207523.6|207373.6|207498.8|207348.8|30
1637328880000|2021-11-19 13:34:40|207503.5|207353.5|207490.3|207340.3|207503.5|207353.5|207488.7|207338.7|32
1637328890000|2021-11-19 13:34:50|207491|207341|207438.1|207288.1|207493.6|207343.6|207425.3|207275.3|32
1637328900000|2021-11-19 13:35:00|207437|207287|207350.9|207200.9|207441.3|207341.3|207349.1|207199.1|35
1637328910000|2021-11-19 13:35:10|207349.8|207199.8|207277.8|207127.8|207349.8|207199.8|207264.6|207114.6|36
1637328920000|2021-11-19 13:35:20|207271.2|207121.2|207311.4|207161.4|207320.3|207170.3|207271.2|207121.2|39
1637328930000|2021-11-19 13:35:30|207305.7|207155.7|207303.9|207153.9|207311.8|207161.8|207281.7|207131.7|37
1637328940000|2021-11-19 13:35:40|207300.9|207150.9|207288.7|207138.7|207307.5|207157.5|207287.3|207137.3|31
1637328950000|2021-11-19 13:35:50|207292.1|207142.1|207301|207151|207306.2|207156.2|207288.9|207138.9|34
1637328960000|2021-11-19 13:36:00|207302|207152|207279.6|207129.6|207302|207152|207272.4|207122.4|26
1637328970000|2021-11-19 13:36:10|207281.4|207131.4|207287.7|207137.7|207288.1|207138.1|207275.9|207125.9|16
1637328980000|2021-11-19 13:36:20|207287.5|207137.5|207301.7|207151.7|207306|207156|207279.8|207129.8|29
1637328990000|2021-11-19 13:36:30|207297.3|207147.3|207332.4|207182.4|207334|207184|207280.7|207130.7|35
1637329000000|2021-11-19 13:36:40|207333.6|207183.6|207409.2|207259.2|207416.3|207266.3|207330.5|207180.5|37
1637329010000|2021-11-19 13:36:50|207410|207260|207406.4|207256.4|207410|207260|207403.8|207253.8|22
1637329020000|2021-11-19 13:37:00|207408.2|207258.2|207405|207255|207408.4|207258.4|207404.6|207254.6|28
1637329030000|2021-11-19 13:37:10|207405.1|207255.1|207346.1|207296.1|207406.4|207296.1|207346.1|207245.5|21
1637329040000|2021-11-19 13:37:20|207345.9|207295.9|207414.8|207264.8|207427.4|207325.8|207345.6|207239.6|32
1637329050000|2021-11-19 13:37:30|207419.7|207269.7|207494.8|207344.8|207498.3|207348.3|207417|207267|36
1637329060000|2021-11-19 13:37:40|207497.2|207347.2|207525.3|207375.3|207543.6|207399.2|207449.2|207346.7|33
1637329070000|2021-11-19 13:37:50|207524.4|207374.4|207551.1|207401.1|207551.1|207415.4|207465.4|207347.6|32
1637329080000|2021-11-19 13:38:00|207549|207399|207551.2|207401.2|207551.2|207401.2|207541.2|207391.2|29
1637329090000|2021-11-19 13:38:10|207550.2|207400.2|207504.1|207354.1|207552.5|207402.5|207504.1|207354.1|26
1637329100000|2021-11-19 13:38:20|207485.9|207335.9|207472.4|207322.4|207489.4|207339.4|207462.6|207312.6|30
1637329110000|2021-11-19 13:38:30|207471.5|207321.5|207507|207357|207509.8|207371.4|207421.4|207316.1|29
1637329120000|2021-11-19 13:38:40|207508.6|207358.6|207510|207360|207511.6|207361.6|207505|207355|25
1637329130000|2021-11-19 13:38:50|207511.1|207361.1|207529.6|207379.6|207534.4|207384.4|207511.1|207361.1|22
1637329140000|2021-11-19 13:39:00|207529|207379|207512.7|207362.7|207533.7|207383.7|207506.7|207356.7|22
1637329150000|2021-11-19 13:39:10|207512.6|207362.6|207517|207367|207517.9|207390.5|207440.5|207305|35
1637329160000|2021-11-19 13:39:20|207516.2|207366.2|207505.5|207355.5|207521.4|207371.4|207504.5|207354.5|25
1637329170000|2021-11-19 13:39:30|207505.4|207355.4|207508.3|207358.3|207509|207359|207490|207340|28
1637329180000|2021-11-19 13:39:40|207493.9|207343.9|207461.6|207311.6|207498.1|207348.1|207457.6|207307.6|28
1637329190000|2021-11-19 13:39:50|207461.5|207311.5|207452.5|207302.5|207464.2|207314.2|207449.5|207299.5|24
1637329200000|2021-11-19 13:40:00|207453.2|207303.2|207550|207400|207550|207431.6|207450.6|207302.6|24
1637329210000|2021-11-19 13:40:10|207546.6|207396.6|207521.7|207371.7|207546.6|207396.6|207519|207369|28
1637329220000|2021-11-19 13:40:20|207522.4|207372.4|207508.7|207358.7|207522.4|207372.4|207507.4|207357.4|17
1637329230000|2021-11-19 13:40:30|207510.1|207360.1|207508.9|207358.9|207510.3|207360.3|207506|207356|13
1637329240000|2021-11-19 13:40:40|207513.9|207363.9|207516.8|207366.8|207548.9|207398.9|207512.4|207362.4|27
1637329250000|2021-11-19 13:40:50|207516.3|207366.3|207470.6|207320.6|207516.3|207366.3|207467.5|207317.5|23
1637329260000|2021-11-19 13:41:00|207470.2|207320.2|207505.3|207355.3|207506.8|207356.8|207456.8|207306.8|26
1637329270000|2021-11-19 13:41:10|207506.2|207356.2|207493.3|207343.3|207506.2|207356.2|207474.6|207324.6|31
1637329280000|2021-11-19 13:41:20|207490.3|207340.3|207484.4|207334.4|207511|207361|207484.4|207334.4|27
1637329290000|2021-11-19 13:41:30|207498.9|207348.9|207528.5|207378.5|207534.6|207384.6|207498.7|207348.7|26
1637329300000|2021-11-19 13:41:40|207528.3|207378.3|207530.3|207380.3|207533.5|207383.5|207525.1|207375.1|27
1637329310000|2021-11-19 13:41:50|207530.2|207380.2|207566.4|207416.4|207575.2|207425.2|207530.2|207380.2|34
1637329320000|2021-11-19 13:42:00|207566.8|207416.8|207548.3|207398.3|207580.4|207430.4|207534.6|207384.6|32
1637329330000|2021-11-19 13:42:10|207548|207398|207532.2|207382.2|207551.9|207401.9|207532.2|207382.2|26
1637329340000|2021-11-19 13:42:20|207531.3|207381.3|207545.2|207395.2|207546.7|207396.7|207530.4|207380.4|31
1637329350000|2021-11-19 13:42:30|207544.8|207394.8|207546.6|207396.6|207550.7|207400.7|207541.5|207391.5|21
1637329360000|2021-11-19 13:42:40|207548|207398|207548|207398|207549.5|207399.5|207545|207395|21
1637329370000|2021-11-19 13:42:50|207548.2|207398.2|207574.9|207424.9|207598.6|207448.6|207548.2|207398.2|34
1637329380000|2021-11-19 13:43:00|207602.4|207452.4|207623|207473|207629.8|207479.8|207599.8|207449.8|30
1637329390000|2021-11-19 13:43:10|207621.7|207471.7|207581.1|207431.1|207622.3|207472.3|207559.4|207409.4|35
1637329400000|2021-11-19 13:43:20|207574.8|207424.8|207606.3|207456.3|207606.9|207456.9|207555.4|207405.4|30
1637329410000|2021-11-19 13:43:30|207604.1|207454.1|207564.3|207414.3|207607.5|207509|207551.9|207401.9|30
1637329420000|2021-11-19 13:43:40|207564.5|207414.5|207549.4|207399.4|207568.3|207418.3|207541.5|207391.5|36
1637329430000|2021-11-19 13:43:50|207549|207399|207534.5|207384.5|207551.4|207401.4|207532.8|207382.8|27
1637329440000|2021-11-19 13:44:00|207535.8|207385.8|207532.7|207382.7|207539.2|207389.2|207525.4|207375.4|29
1637329450000|2021-11-19 13:44:10|207530.7|207380.7|207448.9|207298.9|207531.6|207381.6|207444.3|207294.3|35
1637329460000|2021-11-19 13:44:20|207449.1|207299.1|207504.7|207354.7|207512.2|207362.2|207442.2|207292.2|34
1637329470000|2021-11-19 13:44:30|207506.7|207356.7|207509|207359|207509.8|207359.8|207502.1|207352.1|30
1637329480000|2021-11-19 13:44:40|207509.8|207359.8|207500.1|207350.1|207517.8|207367.8|207492|207342|31
1637329490000|2021-11-19 13:44:50|207498.9|207348.9|207396.2|207246.2|207498.9|207348.9|207394.7|207244.7|36
1637329500000|2021-11-19 13:45:00|207396.1|207246.1|207385.4|207235.4|207413.5|207293.1|207343.1|207201.8|37
1637329510000|2021-11-19 13:45:10|207395.1|207245.1|207406.7|207256.7|207409.3|207259.3|207369.2|207219.2|35
1637329520000|2021-11-19 13:45:20|207403.9|207253.9|207458.5|207308.5|207466.8|207316.8|207394.2|207244.2|37
1637329530000|2021-11-19 13:45:30|207449.1|207299.1|207417.5|207267.5|207462.6|207312.6|207412.2|207262.2|32
1637329540000|2021-11-19 13:45:40|207417.3|207267.3|207433.2|207283.2|207433.2|207283.2|207410.6|207260.6|29
1637329550000|2021-11-19 13:45:50|207435.3|207285.3|207421.7|207271.7|207437.9|207287.9|207410.9|207260.9|27
1637329560000|2021-11-19 13:46:00|207421.8|207271.8|207432.4|207282.4|207433.8|207283.8|207421.7|207271.7|32
1637329570000|2021-11-19 13:46:10|207431.2|207281.2|207426.6|207276.6|207431.2|207281.2|207414.8|207264.8|32
1637329580000|2021-11-19 13:46:20|207427.3|207277.3|207477.3|207327.3|207478|207328|207425.9|207275.9|29
1637329590000|2021-11-19 13:46:30|207474.3|207324.3|207482.5|207332.5|207494.3|207344.3|207470.2|207320.2|30
1637329600000|2021-11-19 13:46:40|207482.6|207332.6|207518|207368|207519|207391.7|207441.4|207328.7|28
1637329610000|2021-11-19 13:46:50|207518.8|207368.8|207455.6|207405.6|207519.6|207405.6|207455.6|207353.6|28
1637329620000|2021-11-19 13:47:00|207455.3|207405.3|207505.7|207355.7|207512.3|207405.3|207455.3|207352.3|26
1637329630000|2021-11-19 13:47:10|207505.2|207355.2|207505.4|207355.4|207510.8|207360.8|207504.8|207354.8|26
1637329640000|2021-11-19 13:47:20|207505.2|207355.2|207512.7|207362.7|207512.7|207362.7|207503.3|207353.3|24
1637329650000|2021-11-19 13:47:30|207512.6|207362.6|207503.2|207353.2|207513|207363|207497.3|207347.3|18
1637329660000|2021-11-19 13:47:40|207504.3|207354.3|207502.9|207352.9|207508|207358|207501.8|207351.8|29
1637329670000|2021-11-19 13:47:50|207504.4|207354.4|207503.2|207353.2|207513|207363|207502.7|207352.7|23
1637329680000|2021-11-19 13:48:00|207503.8|207353.8|207509.5|207359.5|207511.4|207361.4|207503.2|207353.2|17
1637329690000|2021-11-19 13:48:10|207509.4|207359.4|207527.3|207377.3|207527.3|207377.3|207504.9|207354.9|15
1637329700000|2021-11-19 13:48:20|207494|207444|207542.1|207392.1|207550.2|207444|207494|207390.2|29
1637329710000|2021-11-19 13:48:30|207541.2|207391.2|207541.7|207391.7|207546|207396|207541.2|207391.2|17
1637329720000|2021-11-19 13:48:40|207542.7|207392.7|207536.2|207386.2|207542.7|207392.7|207528.3|207378.3|27
1637329730000|2021-11-19 13:48:50|207531|207381|207509.7|207359.7|207537.5|207410.6|207458.9|207359.7|22
1637329740000|2021-11-19 13:49:00|207505.6|207355.6|207487.2|207337.2|207509.5|207412.3|207457|207329.7|31
1637329750000|2021-11-19 13:49:10|207486.9|207336.9|207457.7|207307.7|207490|207372.7|207422.7|207306.7|34
1637329760000|2021-11-19 13:49:20|207457.4|207307.4|207454.5|207304.5|207458.1|207308.1|207450.2|207300.2|30
1637329770000|2021-11-19 13:49:30|207454.1|207304.1|207450.8|207300.8|207457|207307|207449.7|207299.7|25
1637329780000|2021-11-19 13:49:40|207451.3|207301.3|207450.4|207300.4|207452.5|207302.5|207449.4|207299.4|25
1637329790000|2021-11-19 13:49:50|207450.3|207300.3|207401.5|207251.5|207450.4|207300.4|207394.9|207244.9|31
1637329800000|2021-11-19 13:50:00|207404.6|207254.6|207410.9|207260.9|207426.6|207276.6|207404.6|207254.6|33
1637329810000|2021-11-19 13:50:10|207412.5|207262.5|207408.3|207258.3|207418.2|207268.2|207405|207255|32
1637329820000|2021-11-19 13:50:20|207423.9|207273.9|207437.8|207287.8|207440|207290|207423.9|207273.9|24
1637329830000|2021-11-19 13:50:30|207437.5|207287.5|207432.2|207282.2|207441.3|207291.3|207429.2|207279.2|31
1637329840000|2021-11-19 13:50:40|207431.3|207281.3|207387.7|207237.7|207436.5|207286.5|207387.7|207237.7|33
1637329850000|2021-11-19 13:50:50|207381.4|207231.4|207404.6|207254.6|207406.7|207256.7|207381.4|207231.4|31
1637329860000|2021-11-19 13:51:00|207407.4|207257.4|207421.4|207271.4|207423.7|207273.7|207406.1|207256.1|30
1637329870000|2021-11-19 13:51:10|207421|207271|207498.7|207348.7|207502.4|207352.4|207421|207271|33
1637329880000|2021-11-19 13:51:20|207498.8|207348.8|207505|207355|207506.9|207356.9|207476.1|207326.1|36
1637329890000|2021-11-19 13:51:30|207503.8|207353.8|207518|207368|207521.4|207371.4|207503.8|207353.8|29
1637329900000|2021-11-19 13:51:40|207519.8|207369.8|207509.5|207359.5|207522.8|207372.8|207506.4|207356.4|27
1637329910000|2021-11-19 13:51:50|207505.6|207355.6|207520.6|207370.6|207521.3|207371.3|207501.5|207351.5|29
1637329920000|2021-11-19 13:52:00|207519.5|207369.5|207495.6|207345.6|207519.5|207369.5|207494.8|207344.8|27
1637329930000|2021-11-19 13:52:10|207495.2|207345.2|207497|207347|207501.1|207397.3|207446.4|207335|28
1637329940000|2021-11-19 13:52:20|207495.8|207345.8|207474.5|207324.5|207498.9|207348.9|207466.1|207316.1|31
1637329950000|2021-11-19 13:52:30|207475.8|207325.8|207476.1|207326.1|207485.9|207335.9|207473.4|207323.4|19
1637329960000|2021-11-19 13:52:40|207475.8|207325.8|207442.8|207292.8|207478.3|207350.4|207397.5|207292.8|22
1637329970000|2021-11-19 13:52:50|207444.2|207294.2|207514.6|207364.6|207514.6|207364.6|207427.5|207277.5|28
1637329980000|2021-11-19 13:53:00|207518.9|207368.9|207512.6|207362.6|207522.5|207372.5|207508.1|207358.1|33
1637329990000|2021-11-19 13:53:10|207516.8|207366.8|207583.5|207433.5|207590.6|207440.6|207511.6|207361.6|36
1637330000000|2021-11-19 13:53:20|207580.2|207430.2|207581.8|207431.8|207590.8|207440.8|207576.6|207426.6|32
1637330010000|2021-11-19 13:53:30|207588.6|207438.6|207610.7|207460.7|207616.3|207466.3|207588.6|207438.6|30
1637330020000|2021-11-19 13:53:40|207609.5|207459.5|207622.6|207472.6|207626.1|207476.1|207606.7|207456.7|31
1637330030000|2021-11-19 13:53:50|207624.1|207474.1|207623.8|207473.8|207630.7|207480.7|207619.3|207469.3|30
1637330040000|2021-11-19 13:54:00|207623.7|207473.7|207618.9|207468.9|207623.7|207473.7|207618.9|207468.9|32
1637330050000|2021-11-19 13:54:10|207617.8|207467.8|207609.2|207459.2|207619.4|207512.9|207562.9|207446.1|33
1637330060000|2021-11-19 13:54:20|207610|207460|207660.2|207510.2|207665.4|207515.4|207609.9|207459.9|30
1637330070000|2021-11-19 13:54:30|207666|207516|207668.9|207518.9|207687.9|207537.9|207666|207516|28
1637330080000|2021-11-19 13:54:40|207669.5|207519.5|207655.8|207505.8|207690.7|207540.7|207655.8|207505.8|34
1637330090000|2021-11-19 13:54:50|207679.5|207529.5|207696.4|207546.4|207699.4|207549.4|207679.5|207529.5|32
1637330100000|2021-11-19 13:55:00|207696.7|207546.7|207673.6|207523.6|207696.7|207574.8|207623.2|207512.6|35
1637330110000|2021-11-19 13:55:10|207672.1|207522.1|207676.1|207526.1|207676.1|207526.1|207668.5|207518.5|22
1637330120000|2021-11-19 13:55:20|207674.3|207524.3|207677.4|207527.4|207677.4|207570.1|207619.9|207513.7|30
1637330130000|2021-11-19 13:55:30|207683.4|207533.4|207652|207502|207688.7|207559.8|207609.8|207499|32
1637330140000|2021-11-19 13:55:40|207652.9|207502.9|207674.6|207524.6|207677.9|207527.9|207652.9|207502.9|22
1637330150000|2021-11-19 13:55:50|207674.2|207524.2|207678.5|207528.5|207717.5|207588.5|207633.3|207524.2|34
1637330160000|2021-11-19 13:56:00|207677.8|207527.8|207674.5|207524.5|207677.9|207527.9|207628.3|207478.3|35
1637330170000|2021-11-19 13:56:10|207671.1|207521.1|207648.2|207498.2|207673.7|207523.7|207648.2|207498.2|29
1637330180000|2021-11-19 13:56:20|207649.4|207499.4|207646.2|207496.2|207651.7|207501.7|207643.8|207493.8|30
1637330190000|2021-11-19 13:56:30|207646.5|207496.5|207654.6|207504.6|207657.4|207507.4|207644.9|207494.9|23
1637330200000|2021-11-19 13:56:40|207655|207505|207685|207535|207685|207535|207655|207505|32
1637330210000|2021-11-19 13:56:50|207688.7|207538.7|207665.5|207515.5|207690.1|207540.1|207658.2|207508.2|24
1637330220000|2021-11-19 13:57:00|207665|207515|207684.4|207534.4|207687.7|207537.7|207663.5|207513.5|22
1637330230000|2021-11-19 13:57:10|207683.9|207533.9|207685.4|207535.4|207701.6|207551.6|207681.8|207531.8|34
1637330240000|2021-11-19 13:57:20|207681.5|207531.5|207685.9|207535.9|207687.8|207537.8|207680|207530|29
1637330250000|2021-11-19 13:57:30|207686.2|207536.2|207695.4|207545.4|207696.8|207546.8|207685.9|207535.9|17
1637330260000|2021-11-19 13:57:40|207695.2|207545.2|207673.8|207523.8|207695.2|207545.2|207669.4|207519.4|28
1637330270000|2021-11-19 13:57:50|207669|207519|207677.7|207527.7|207680|207530|207668.2|207518.2|31
1637330280000|2021-11-19 13:58:00|207677|207527|207695.5|207545.5|207696|207546|207676.5|207526.5|25
1637330290000|2021-11-19 13:58:10|207694|207544|207663.4|207513.4|207695|207545|207656.3|207506.3|23
1637330300000|2021-11-19 13:58:20|207662.9|207512.9|207664|207514|207672.9|207522.9|207661.2|207511.2|26
1637330310000|2021-11-19 13:58:30|207665.4|207515.4|207664.9|207514.9|207667.8|207517.8|207662.2|207512.2|23
1637330320000|2021-11-19 13:58:40|207662.8|207512.8|207674.9|207524.9|207682.8|207532.8|207662.8|207512.8|36
1637330330000|2021-11-19 13:58:50|207677.2|207527.2|207671.6|207521.6|207677.2|207527.2|207669.2|207519.2|32
1637330340000|2021-11-19 13:59:00|207671.9|207521.9|207647|207497|207671.9|207521.9|207646.3|207496.3|33
1637330350000|2021-11-19 13:59:10|207646.4|207496.4|207642.9|207492.9|207648|207522.6|207567.2|207468.2|30
1637330360000|2021-11-19 13:59:20|207643.9|207493.9|207626|207476|207645.8|207539|207580.7|207475.1|33
1637330370000|2021-11-19 13:59:30|207626.5|207476.5|207646.1|207496.1|207648.1|207548.4|207590.4|207476.3|26
1637330380000|2021-11-19 13:59:40|207645.9|207495.9|207648.8|207498.8|207649.9|207499.9|207645.9|207495.9|21
1637330390000|2021-11-19 13:59:50|207648.2|207498.2|207645.3|207495.3|207648.2|207498.2|207643.1|207493.1|18
1637330400000|2021-11-19 14:00:00|207644.8|207494.8|207586.3|207436.3|207644.8|207494.8|207585.3|207435.3|31
1637330410000|2021-11-19 14:00:10|207588|207438|207550.7|207400.7|207588|207438|207542.6|207392.6|32
1637330420000|2021-11-19 14:00:20|207551|207401|207549.4|207399.4|207558.4|207408.4|207547.2|207397.2|30
1637330430000|2021-11-19 14:00:30|207549.7|207399.7|207548.7|207398.7|207552.8|207402.8|207545.5|207395.5|19
1637330440000|2021-11-19 14:00:40|207545.3|207395.3|207547.8|207397.8|207550.7|207400.7|207542.8|207392.8|26
1637330450000|2021-11-19 14:00:50|207547.4|207397.4|207539.2|207389.2|207547.8|207397.8|207539.2|207389.2|18
1637330460000|2021-11-19 14:01:00|207540.8|207390.8|207550.9|207400.9|207551.6|207401.6|207538.7|207388.7|27
1637330470000|2021-11-19 14:01:10|207558|207408|207566.2|207416.2|207566.9|207416.9|207555.6|207405.6|27
1637330480000|2021-11-19 14:01:20|207565.2|207415.2|207563.3|207413.3|207566.5|207416.5|207559.3|207409.3|18
1637330490000|2021-11-19 14:01:30|207563.2|207413.2|207564.3|207414.3|207565.8|207415.8|207558.2|207408.2|18
1637330500000|2021-11-19 14:01:40|207564.4|207414.4|207564.7|207414.7|207566|207416|207561.9|207411.9|22
1637330510000|2021-11-19 14:01:50|207565.1|207415.1|207509.2|207359.2|207565.1|207415.1|207508.3|207358.3|26
1637330520000|2021-11-19 14:02:00|207509.5|207359.5|207522.1|207372.1|207522.1|207372.1|207509.5|207359.5|27
1637330530000|2021-11-19 14:02:10|207522.2|207372.2|207515.9|207365.9|207522.3|207372.3|207515.8|207365.8|29
1637330540000|2021-11-19 14:02:20|207516.3|207366.3|207515.4|207365.4|207516.3|207366.3|207507.6|207357.6|32
1637330550000|2021-11-19 14:02:30|207514.6|207364.6|207511.4|207361.4|207516.3|207366.3|207506.7|207356.7|24
1637330560000|2021-11-19 14:02:40|207511.9|207361.9|207511.8|207361.8|207516.7|207366.7|207511.4|207361.4|24
1637330570000|2021-11-19 14:02:50|207513.2|207363.2|207535.9|207385.9|207537.7|207431.9|207481.9|207361.7|29
1637330580000|2021-11-19 14:03:00|207535.4|207385.4|207520.3|207370.3|207537.2|207387.2|207520.3|207370.3|28
1637330590000|2021-11-19 14:03:10|207519.8|207369.8|207520.3|207370.3|207522.9|207372.9|207514.1|207364.1|28
1637330600000|2021-11-19 14:03:20|207525|207375|207519.1|207369.1|207525|207375|207518.4|207368.4|25
1637330610000|2021-11-19 14:03:30|207519.3|207369.3|207520.2|207370.2|207521.6|207371.6|207516.7|207366.7|25
1637330620000|2021-11-19 14:03:40|207520|207370|207519.2|207369.2|207520|207370|207515.5|207365.5|16
1637330630000|2021-11-19 14:03:50|207519.1|207369.1|207455.3|207305.3|207519.1|207369.1|207455.3|207305.3|19
1637330640000|2021-11-19 14:04:00|207434.9|207284.9|207456.5|207306.5|207462.5|207354.6|207404.6|207274|34
1637330650000|2021-11-19 14:04:10|207456.1|207306.1|207469.8|207319.8|207469.8|207319.8|207456.1|207306.1|25
1637330660000|2021-11-19 14:04:20|207468.8|207318.8|207469.2|207319.2|207472.9|207322.9|207467.1|207317.1|19
1637330670000|2021-11-19 14:04:30|207468.1|207318.1|207466.2|207316.2|207470.1|207320.1|207439.8|207289.8|33
1637330680000|2021-11-19 14:04:40|207467.3|207317.3|207468|207318|207469.8|207319.8|207459.3|207309.3|29
1637330690000|2021-11-19 14:04:50|207466.8|207316.8|207466.4|207316.4|207472.5|207322.5|207466.1|207316.1|27
1637330700000|2021-11-19 14:05:00|207469|207319|207461.1|207311.1|207470.7|207320.7|207454.5|207304.5|29
1637330710000|2021-11-19 14:05:10|207461.4|207311.4|207471.1|207321.1|207471.9|207321.9|207456.4|207306.4|27
1637330720000|2021-11-19 14:05:20|207470.2|207320.2|207471.3|207321.3|207471.3|207321.3|207456.9|207306.9|26
1637330730000|2021-11-19 14:05:30|207470.9|207320.9|207427.1|207277.1|207470.9|207327.1|207377.1|207274|33
1637330740000|2021-11-19 14:05:40|207425.5|207275.5|207429.4|207279.4|207432.4|207282.4|207419.6|207269.6|25
1637330750000|2021-11-19 14:05:50|207430|207280|207409.5|207259.5|207435.4|207285.4|207409.5|207259.5|30
1637330760000|2021-11-19 14:06:00|207411.6|207261.6|207348.5|207198.5|207411.6|207261.6|207348.5|207198.5|36
1637330770000|2021-11-19 14:06:10|207344.8|207194.8|207349.6|207199.6|207353.9|207203.9|207340.5|207190.5|33
1637330780000|2021-11-19 14:06:20|207346.7|207196.7|207330|207180|207347.7|207197.7|207326.4|207176.4|34
1637330790000|2021-11-19 14:06:30|207331.3|207181.3|207340.2|207190.2|207342.3|207192.3|207330.8|207180.8|26
1637330800000|2021-11-19 14:06:40|207333.6|207183.6|207345.2|207195.2|207345.3|207195.3|207333.6|207183.6|26
1637330810000|2021-11-19 14:06:50|207343.3|207193.3|207333.7|207183.7|207345.4|207195.4|207332|207182|20
1637330820000|2021-11-19 14:07:00|207334.1|207184.1|207331|207181|207334.1|207184.1|207322.5|207172.5|24
1637330830000|2021-11-19 14:07:10|207330.8|207180.8|207329.7|207179.7|207333.9|207183.9|207326|207176|18
1637330840000|2021-11-19 14:07:20|207326.8|207176.8|207326.8|207176.8|207327.6|207177.6|207322.7|207172.7|13
1637330850000|2021-11-19 14:07:30|207326.6|207176.6|207299.5|207149.5|207326.6|207176.6|207299.5|207149.5|18
1637330860000|2021-11-19 14:07:40|207298.3|207148.3|207297.1|207147.1|207302.4|207152.4|207295.4|207145.4|23
1637330870000|2021-11-19 14:07:50|207298.1|207148.1|207300.6|207150.6|207301.5|207151.5|207286.2|207136.2|21
1637330880000|2021-11-19 14:08:00|207301.3|207151.3|207301.7|207151.7|207305.9|207155.9|207299.1|207149.1|20
1637330890000|2021-11-19 14:08:10|207302.1|207152.1|207346.7|207196.7|207361.4|207211.4|207292.9|207142.9|26
1637330900000|2021-11-19 14:08:20|207343.2|207193.2|207326.9|207176.9|207350.2|207200.2|207318.9|207168.9|28
1637330910000|2021-11-19 14:08:30|207325.7|207175.7|207312.7|207162.7|207326.5|207176.5|207297.2|207147.2|28
1637330920000|2021-11-19 14:08:40|207319.1|207169.1|207316.2|207166.2|207319.1|207169.1|207307.7|207157.7|25
1637330930000|2021-11-19 14:08:50|207316.3|207166.3|207309.5|207159.5|207316.3|207166.3|207303|207153|30
1637330940000|2021-11-19 14:09:00|207309.4|207159.4|207350.4|207200.4|207357.9|207207.9|207309.4|207159.4|28
1637330950000|2021-11-19 14:09:10|207350.7|207200.7|207399.8|207249.8|207401.7|207251.7|207334.7|207184.7|29
1637330960000|2021-11-19 14:09:20|207426|207276|207405.1|207255.1|207431.7|207281.7|207390.3|207240.3|36
1637330970000|2021-11-19 14:09:30|207406.4|207256.4|207383.7|207233.7|207406.4|207256.4|207374.7|207224.7|24
1637330980000|2021-11-19 14:09:40|207382.7|207232.7|207385.5|207235.5|207388.5|207238.5|207379.1|207229.1|29
1637330990000|2021-11-19 14:09:50|207385.7|207235.7|207381.4|207231.4|207386.3|207236.3|207376|207226|13
1637331000000|2021-11-19 14:10:00|207381.5|207231.5|207386|207236|207390.9|207240.9|207380.2|207230.2|28
1637331010000|2021-11-19 14:10:10|207383.6|207233.6|207391.7|207241.7|207392.5|207242.5|207383.6|207233.6|25
1637331020000|2021-11-19 14:10:20|207391|207241|207383.7|207233.7|207391|207241|207383.5|207233.5|25
1637331030000|2021-11-19 14:10:30|207383.6|207233.6|207384|207234|207384.5|207234.5|207382|207232|22
1637331040000|2021-11-19 14:10:40|207383.8|207233.8|207383.8|207233.8|207384.7|207234.7|207382.4|207232.4|24
1637331050000|2021-11-19 14:10:50|207384|207234|207368.8|207218.8|207385|207235|207356.7|207206.7|27
1637331060000|2021-11-19 14:11:00|207367.6|207217.6|207346.2|207196.2|207369.8|207219.8|207345.7|207195.7|29
1637331070000|2021-11-19 14:11:10|207346.1|207196.1|207343.4|207193.4|207346.4|207196.4|207341|207191|19
1637331080000|2021-11-19 14:11:20|207341.7|207191.7|207306.3|207156.3|207341.7|207191.7|207305.4|207155.4|27
1637331090000|2021-11-19 14:11:30|207306.5|207156.5|207305.8|207155.8|207308.8|207158.8|207304.9|207154.9|25
1637331100000|2021-11-19 14:11:40|207307.5|207157.5|207307.2|207157.2|207308.8|207158.8|207303.6|207153.6|19
1637331110000|2021-11-19 14:11:50|207306.6|207156.6|207281.6|207131.6|207306.6|207156.6|207278.1|207128.1|31
1637331120000|2021-11-19 14:12:00|207258.5|207108.5|207260|207110|207260.4|207110.4|207256.8|207106.8|24
1637331130000|2021-11-19 14:12:10|207236.4|207086.4|207221.2|207071.2|207236.4|207086.4|207213.3|207063.3|29
1637331140000|2021-11-19 14:12:20|207221.1|207071.1|207211|207061|207222.4|207072.4|207202.7|207052.7|19
1637331150000|2021-11-19 14:12:30|207208.9|207058.9|207211|207061|207213.5|207063.5|207207.7|207057.7|18
1637331160000|2021-11-19 14:12:40|207209.2|207059.2|207161.5|207011.5|207210.4|207090.9|207140.9|207011.5|25
1637331170000|2021-11-19 14:12:50|207159|207009|207147.5|206997.5|207159.4|207009.4|207114.3|206964.3|39
1637331180000|2021-11-19 14:13:00|207151.2|207001.2|207129.9|206979.9|207151.2|207001.2|207126.4|206976.4|41
1637331190000|2021-11-19 14:13:10|207127.4|206977.4|207090.9|206940.9|207129.9|206979.9|207086.7|206936.7|35
1637331200000|2021-11-19 14:13:20|207109.8|206959.8|207083.3|206933.3|207131.3|206981.3|207079.8|206929.8|36
1637331210000|2021-11-19 14:13:30|207082.1|206932.1|207089.5|206939.5|207090.9|206981.6|207031.6|206927.7|32
1637331220000|2021-11-19 14:13:40|207091.9|206941.9|207133.4|206983.4|207157.5|207007.5|207091.9|206941.9|35
1637331230000|2021-11-19 14:13:50|207132.3|206982.3|207116.6|206966.6|207132.3|206982.3|207113.2|206963.2|39
1637331240000|2021-11-19 14:14:00|207119.7|206969.7|207115.7|206965.7|207133.1|207025.6|207072.8|206965.4|38
1637331250000|2021-11-19 14:14:10|207116.4|206966.4|207085|206935|207119.6|206969.6|207085|206935|36
1637331260000|2021-11-19 14:14:20|207083|206933|207076|206926|207091.4|206941.4|207039.2|206889.2|38
1637331270000|2021-11-19 14:14:30|207074.3|206924.3|207036|206886|207074.3|206944.6|206994.6|206871.2|39
1637331280000|2021-11-19 14:14:40|207040.3|206890.3|206943.6|206793.6|207044.3|206894.3|206927.3|206777.3|38
1637331290000|2021-11-19 14:14:50|206942.1|206792.1|206992.8|206842.8|206996.5|206846.5|206938.3|206788.3|36
1637331300000|2021-11-19 14:15:00|206990|206840|207002.7|206852.7|207012.7|206862.7|206986.2|206836.2|36
1637331310000|2021-11-19 14:15:10|207001.6|206851.6|206989.4|206839.4|207037.8|206887.8|206987.7|206837.7|40
1637331320000|2021-11-19 14:15:20|206981.1|206831.1|206925.9|206775.9|206990.3|206840.3|206913.8|206763.8|40
1637331330000|2021-11-19 14:15:30|206914.4|206764.4|206890.8|206740.8|206918.7|206768.7|206865.6|206715.6|40
1637331340000|2021-11-19 14:15:40|206886.7|206736.7|206852.2|206702.2|206886.7|206736.7|206824.8|206674.8|40
1637331350000|2021-11-19 14:15:50|206849.3|206699.3|206819.6|206669.6|206856.8|206706.8|206807.7|206657.7|37
1637331360000|2021-11-19 14:16:00|206827.5|206677.5|206785|206635|206829|206679|206778.6|206628.6|40
1637331370000|2021-11-19 14:16:10|206785.3|206635.3|206798.1|206648.1|206820.1|206670.1|206783.9|206633.9|38
1637331380000|2021-11-19 14:16:20|206797.8|206647.8|206752.8|206602.8|206830.6|206680.6|206728.2|206578.2|40
1637331390000|2021-11-19 14:16:30|206747.4|206597.4|206749.6|206599.6|206788.9|206638.9|206739.1|206589.1|39
1637331400000|2021-11-19 14:16:40|206749.5|206599.5|206814|206664|206822|206672|206749.5|206599.5|35
1637331410000|2021-11-19 14:16:50|206812.8|206662.8|206840.8|206690.8|206840.8|206690.8|206807.3|206657.3|35
1637331420000|2021-11-19 14:17:00|206840.5|206690.5|206938|206788|206938|206788|206840.5|206690.5|38
1637331430000|2021-11-19 14:17:10|206936.9|206786.9|206940.7|206790.7|206947.4|206797.4|206897.7|206747.7|39
1637331440000|2021-11-19 14:17:20|206944.1|206794.1|206858.7|206708.7|206954.7|206804.7|206854|206704|39
1637331450000|2021-11-19 14:17:30|206859|206709|206819.1|206669.1|206864.8|206714.8|206819.1|206669.1|36
1637331460000|2021-11-19 14:17:40|206818.9|206668.9|206873.7|206723.7|206873.8|206723.8|206815.9|206665.9|39
1637331470000|2021-11-19 14:17:50|206878.6|206728.6|206815|206665|206878.6|206728.6|206786.8|206636.8|39
1637331480000|2021-11-19 14:18:00|206813.8|206663.8|206918.9|206768.9|206923.9|206773.9|206808.5|206658.5|39
1637331490000|2021-11-19 14:18:10|206934.5|206784.5|206926.2|206776.2|206940.2|206790.2|206904.1|206754.1|38
1637331500000|2021-11-19 14:18:20|206925.5|206775.5|206930.6|206780.6|206942.6|206792.6|206907.3|206757.3|37
1637331510000|2021-11-19 14:18:30|206935.7|206785.7|207082.7|206932.7|207090.2|206940.2|206935.7|206785.7|37
1637331520000|2021-11-19 14:18:40|207052.6|206902.6|207091.2|206941.2|207099|206949|207047.7|206897.7|36
1637331530000|2021-11-19 14:18:50|207091.3|206941.3|207083.8|206933.8|207091.3|206941.3|207057.9|206907.9|39
1637331540000|2021-11-19 14:19:00|207080.5|206930.5|207083.8|206933.8|207164.8|207014.8|207055.6|206905.6|40
1637331550000|2021-11-19 14:19:10|207067|206917|207004.5|206854.5|207067|206917|206989.5|206839.5|39
1637331560000|2021-11-19 14:19:20|207004.4|206854.4|207041.9|206891.9|207046.1|206896.1|206992.5|206842.5|34
1637331570000|2021-11-19 14:19:30|207040|206890|207033.2|206883.2|207043.5|206893.5|206989.7|206839.7|40
1637331580000|2021-11-19 14:19:40|207031.8|206881.8|207010.4|206860.4|207063.5|206913.5|206992|206842|39
1637331590000|2021-11-19 14:19:50|207012.2|206862.2|207086.3|206936.3|207094.4|206944.4|207004.6|206854.6|38
1637331600000|2021-11-19 14:20:00|207086.5|206936.5|207006.7|206856.7|207101.6|206951.6|207006.2|206856.2|38
1637331610000|2021-11-19 14:20:10|207009|206859|207012.1|206862.1|207057.4|206907.4|207009|206859|39
1637331620000|2021-11-19 14:20:20|207010.3|206860.3|207010.7|206860.7|207014.7|206864.7|206917.4|206767.4|39
1637331630000|2021-11-19 14:20:30|207012.2|206862.2|207002|206852|207012.2|206862.2|206979.7|206829.7|39
1637331640000|2021-11-19 14:20:40|207002.9|206852.9|206988.7|206838.7|207006.5|206856.5|206985.2|206835.2|35
1637331650000|2021-11-19 14:20:50|206988.6|206838.6|207015.6|206865.6|207017.1|206867.1|206978.6|206828.6|35
1637331660000|2021-11-19 14:21:00|207017.1|206867.1|207035.1|206885.1|207042|206892|207001.2|206851.2|38
1637331670000|2021-11-19 14:21:10|207039.8|206889.8|207035.8|206885.8|207090.8|206940.8|207035.8|206885.8|39
1637331680000|2021-11-19 14:21:20|207041.2|206891.2|207040.2|206890.2|207050.2|206900.2|207022.8|206872.8|37
1637331690000|2021-11-19 14:21:30|207037.9|206887.9|207023.9|206873.9|207081.2|206931.2|207023.9|206873.9|39
1637331700000|2021-11-19 14:21:40|207022.9|206872.9|206995.5|206845.5|207025.7|206875.7|206995.2|206845.2|39
1637331710000|2021-11-19 14:21:50|206999.8|206849.8|206933.9|206783.9|207012.2|206862.2|206930.2|206780.2|40
1637331720000|2021-11-19 14:22:00|206930.4|206780.4|206942.9|206792.9|206959.1|206809.1|206930.4|206780.4|38
1637331730000|2021-11-19 14:22:10|206942.6|206792.6|206955|206805|206970.7|206820.7|206934.3|206784.3|38
1637331740000|2021-11-19 14:22:20|206948|206798|206917.4|206767.4|206948|206798|206917.1|206767.1|39
1637331750000|2021-11-19 14:22:30|206917.5|206767.5|206918.2|206768.2|206947.2|206797.2|206889|206739|36
1637331760000|2021-11-19 14:22:40|206917.7|206767.7|206871.2|206721.2|206917.7|206767.7|206867.7|206717.7|36
1637331770000|2021-11-19 14:22:50|206878|206728|206868.3|206718.3|206880.7|206730.7|206865.9|206715.9|29
1637331780000|2021-11-19 14:23:00|206869.9|206719.9|206926.3|206776.3|206948.7|206798.7|206869.6|206719.6|38
1637331790000|2021-11-19 14:23:10|206911.4|206761.4|206877.5|206727.5|206915|206765|206868.1|206718.1|35
1637331800000|2021-11-19 14:23:20|206876.7|206726.7|206903.4|206753.4|206913.7|206763.7|206869.8|206719.8|37
1637331810000|2021-11-19 14:23:30|206904.6|206754.6|206869.4|206719.4|206909.2|206759.2|206868.9|206718.9|32
1637331820000|2021-11-19 14:23:40|206870.3|206720.3|206862.5|206712.5|206878.1|206728.1|206850.7|206700.7|30
1637331830000|2021-11-19 14:23:50|206860.5|206710.5|206902.6|206752.6|206907.5|206757.5|206860.5|206710.5|36
1637331840000|2021-11-19 14:24:00|206899.7|206749.7|206963|206813|206987.2|206837.2|206899.7|206749.7|40
1637331850000|2021-11-19 14:24:10|206956.7|206806.7|206958.5|206808.5|206985.4|206835.4|206947.9|206797.9|35
1637331860000|2021-11-19 14:24:20|206968.1|206818.1|206946.5|206796.5|206976.2|206826.2|206945.7|206795.7|32
1637331870000|2021-11-19 14:24:30|206945.9|206795.9|206933.8|206783.8|206953.3|206803.3|206928.3|206778.3|31
1637331880000|2021-11-19 14:24:40|206933.7|206783.7|206933.6|206783.6|206934.6|206784.6|206929.4|206779.4|28
1637331890000|2021-11-19 14:24:50|206937.5|206787.5|207003.9|206853.9|207008.6|206881.7|206931.7|206787.5|38
1637331900000|2021-11-19 14:25:00|207016.4|206866.4|206956.5|206806.5|207016.4|206866.4|206953.4|206803.4|36
1637331910000|2021-11-19 14:25:10|206952.5|206802.5|206955.7|206805.7|207005.1|206890.1|206940.1|206802.5|37
1637331920000|2021-11-19 14:25:20|206956|206806|207011.1|206861.1|207011.2|206861.2|206952.9|206802.9|33
1637331930000|2021-11-19 14:25:30|207010.2|206860.2|207007.2|206857.2|207015.6|206865.6|206992.9|206842.9|35
1637331940000|2021-11-19 14:25:40|207008|206858|207041.8|206891.8|207046.6|206896.6|207001.1|206851.1|29
1637331950000|2021-11-19 14:25:50|207042.2|206892.2|207043.8|206893.8|207062.3|206912.3|207042.2|206892.2|25
1637331960000|2021-11-19 14:26:00|207042.4|206892.4|207047.2|206897.2|207067.2|206917.2|207035.7|206885.7|33
1637331970000|2021-11-19 14:26:10|207043.5|206893.5|207051.2|206901.2|207052.6|206902.6|207043.5|206893.5|29
1637331980000|2021-11-19 14:26:20|207048.6|206898.6|207050.1|206900.1|207064.4|206914.4|207045.8|206895.8|32
1637331990000|2021-11-19 14:26:30|207048.4|206898.4|207054.3|206904.3|207055|206905|207048.1|206898.1|29
1637332000000|2021-11-19 14:26:40|207054.4|206904.4|207055.2|206905.2|207059.3|206909.3|207048.8|206898.8|30
1637332010000|2021-11-19 14:26:50|207053.1|206903.1|207048.9|206898.9|207055.5|206905.5|207044.5|206894.5|29
1637332020000|2021-11-19 14:27:00|207051.4|206901.4|207046.8|206896.8|207053.2|206903.2|207046.8|206896.8|26
1637332030000|2021-11-19 14:27:10|207049.6|206899.6|207042.5|206892.5|207049.8|206899.8|207037.3|206887.3|29
1637332040000|2021-11-19 14:27:20|207042.2|206892.2|207014.3|206864.3|207043.9|206910.8|206960.8|206859.8|28
1637332050000|2021-11-19 14:27:30|207014|206864|207104.1|206954.1|207104.1|206954.1|207013.8|206863.8|24
1637332060000|2021-11-19 14:27:40|207106.6|206956.6|207077.9|206927.9|207106.6|207003.5|207053.5|206922.9|33
1637332070000|2021-11-19 14:27:50|207078.2|206928.2|207100.9|206950.9|207100.9|206950.9|207076.3|206926.3|31
1637332080000|2021-11-19 14:28:00|207114.5|206964.5|207093.7|206943.7|207122.7|206972.7|207090.2|206940.2|38
1637332090000|2021-11-19 14:28:10|207091.3|206941.3|207102.9|206952.9|207102.9|206952.9|207074.3|206924.3|35
1637332100000|2021-11-19 14:28:20|207102.3|206952.3|207095.4|206945.4|207103.8|206953.8|207086.2|206936.2|29
1637332110000|2021-11-19 14:28:30|207096.9|206946.9|207136.6|206986.6|207136.6|206986.6|207095|206945|33
1637332120000|2021-11-19 14:28:40|207141.7|206991.7|207186.9|207036.9|207187.5|207037.5|207140|206990|32
1637332130000|2021-11-19 14:28:50|207187|207037|207120.4|206970.4|207187|207037|207114.3|206964.3|33
1637332140000|2021-11-19 14:29:00|207171.7|207021.7|207154.7|207004.7|207180.2|207030.2|207154.7|207004.7|32
1637332150000|2021-11-19 14:29:10|207149|206999|207146.4|206996.4|207151.3|207001.3|207116.2|206966.2|33
1637332160000|2021-11-19 14:29:20|207153.3|207003.3|207135|206985|207174.9|207024.9|207129.2|206979.2|36
1637332170000|2021-11-19 14:29:30|207135.1|206985.1|207130.9|206980.9|207144.9|206994.9|207119|206969|32
1637332180000|2021-11-19 14:29:40|207130.5|206980.5|207117.5|206967.5|207141.8|206991.8|207117|206967|37
1637332190000|2021-11-19 14:29:50|207118.1|206968.1|207123.3|206973.3|207123.5|206973.5|207090.9|206940.9|40
1637332200000|2021-11-19 14:30:00|207122.1|206972.1|207119.5|206969.5|207129.6|206979.6|207111|206961|40
1637332210000|2021-11-19 14:30:10|207120.6|206970.6|207124|206974|207125.9|206975.9|207119.5|206969.5|38
1637332220000|2021-11-19 14:30:20|207123.8|206973.8|207121.6|206971.6|207123.8|206973.8|207115.4|206965.4|35
1637332230000|2021-11-19 14:30:30|207123.3|206973.3|207178.2|207028.2|207184.9|207034.9|207123.3|206973.3|35
1637332240000|2021-11-19 14:30:40|207178.3|207028.3|207196.6|207046.6|207223.7|207073.7|207178.3|207028.3|38
1637332250000|2021-11-19 14:30:50|207197.4|207047.4|207213.9|207063.9|207215.4|207065.4|207193.6|207043.6|35
1637332260000|2021-11-19 14:31:00|207211.7|207061.7|207223|207073|207228.3|207078.3|207202.6|207052.6|39
1637332270000|2021-11-19 14:31:10|207240.2|207090.2|207229.6|207079.6|207249.8|207099.8|207217|207067|40
1637332280000|2021-11-19 14:31:20|207231.1|207081.1|207266.7|207116.7|207269.7|207119.7|207231.1|207081.1|39
1637332290000|2021-11-19 14:31:30|207260|207110|207347.8|207197.8|207347.8|207197.8|207258.6|207108.6|39
1637332300000|2021-11-19 14:31:40|207346.2|207196.2|207343.2|207193.2|207381.3|207231.3|207342.7|207192.7|35
1637332310000|2021-11-19 14:31:50|207341.7|207191.7|207383.6|207233.6|207386.5|207236.5|207332.3|207182.3|34
1637332320000|2021-11-19 14:32:00|207374.5|207224.5|207310.7|207160.7|207374.5|207224.5|207292.4|207142.4|34
1637332330000|2021-11-19 14:32:10|207313.8|207163.8|207256.1|207106.1|207330.9|207180.9|207250.7|207100.7|37
1637332340000|2021-11-19 14:32:20|207256.8|207106.8|207334.1|207184.1|207334.1|207184.1|207256.5|207106.5|37
1637332350000|2021-11-19 14:32:30|207343|207193|207291.7|207141.7|207343|207193|207289.5|207139.5|38
1637332360000|2021-11-19 14:32:40|207290.4|207140.4|207281.3|207131.3|207330.8|207180.8|207267|207117|36
1637332370000|2021-11-19 14:32:50|207279.8|207129.8|207332.6|207182.6|207336.5|207186.5|207279.8|207129.8|38
1637332380000|2021-11-19 14:33:00|207333.8|207183.8|207329|207179|207336.3|207186.3|207321.7|207171.7|34
1637332390000|2021-11-19 14:33:10|207329.3|207179.3|207323.4|207173.4|207329.3|207179.3|207313.1|207163.1|32
1637332400000|2021-11-19 14:33:20|207322.7|207172.7|207345.7|207195.7|207348.8|207198.8|207321|207171|31
1637332410000|2021-11-19 14:33:30|207344.3|207194.3|207365.7|207215.7|207365.7|207215.7|207341.6|207191.6|30
1637332420000|2021-11-19 14:33:40|207365.4|207215.4|207401.9|207251.9|207432|207282|207365.4|207215.4|39
1637332430000|2021-11-19 14:33:50|207407.5|207257.5|207447.9|207297.9|207451.9|207301.9|207405.5|207255.5|35
1637332440000|2021-11-19 14:34:00|207448.1|207298.1|207447.1|207297.1|207448.7|207298.7|207423.6|207273.6|39
1637332450000|2021-11-19 14:34:10|207443.5|207293.5|207385.6|207235.6|207443.5|207293.5|207378.7|207228.7|35
1637332460000|2021-11-19 14:34:20|207387.2|207237.2|207425.7|207275.7|207438.6|207288.6|207387.2|207237.2|35
1637332470000|2021-11-19 14:34:30|207428.1|207278.1|207423.5|207273.5|207429.3|207279.3|207412.2|207262.2|31
1637332480000|2021-11-19 14:34:40|207423.9|207273.9|207426.6|207276.6|207426.6|207276.6|207404.5|207254.5|35
1637332490000|2021-11-19 14:34:50|207425.7|207275.7|207416.5|207266.5|207426.2|207276.2|207416|207266|33
1637332500000|2021-11-19 14:35:00|207419.1|207269.1|207414.3|207264.3|207423.7|207273.7|207410.5|207260.5|33
1637332510000|2021-11-19 14:35:10|207416|207266|207348|207198|207417.9|207267.9|207348|207198|33
1637332520000|2021-11-19 14:35:20|207350.4|207200.4|207360.9|207210.9|207360.9|207210.9|207302.4|207152.4|40
1637332530000|2021-11-19 14:35:30|207343.8|207193.8|207318.9|207168.9|207347.8|207197.8|207289|207139|36
1637332540000|2021-11-19 14:35:40|207317.6|207167.6|207328.2|207178.2|207328.2|207178.2|207259.2|207109.2|36
1637332550000|2021-11-19 14:35:50|207327.7|207177.7|207311.9|207161.9|207355.1|207205.1|207308.3|207158.3|36
1637332560000|2021-11-19 14:36:00|207313|207163|207305.4|207155.4|207315.6|207165.6|207302.7|207152.7|31
1637332570000|2021-11-19 14:36:10|207304.8|207154.8|207301.8|207151.8|207307.2|207157.2|207274.3|207124.3|35
1637332580000|2021-11-19 14:36:20|207302.4|207152.4|207326|207176|207326.3|207176.3|207302|207152|28
1637332590000|2021-11-19 14:36:30|207331.6|207181.6|207337.7|207187.7|207349.5|207199.5|207331.6|207181.6|35
1637332600000|2021-11-19 14:36:40|207337.8|207187.8|207375.9|207225.9|207379|207229|207337.8|207187.8|31
1637332610000|2021-11-19 14:36:50|207376|207226|207379.9|207229.9|207379.9|207229.9|207372.4|207222.4|33
1637332620000|2021-11-19 14:37:00|207378.4|207228.4|207333.5|207183.5|207378.7|207228.7|207333.5|207183.5|35
1637332630000|2021-11-19 14:37:10|207333.1|207183.1|207308.9|207158.9|207333.2|207183.2|207298.5|207148.5|34
1637332640000|2021-11-19 14:37:20|207308.4|207158.4|207304.2|207154.2|207327|207177|207301.3|207151.3|36
1637332650000|2021-11-19 14:37:30|207293.6|207143.6|207342.4|207192.4|207351|207201|207293.6|207143.6|36
1637332660000|2021-11-19 14:37:40|207342.8|207192.8|207341.2|207191.2|207356.9|207206.9|207333.3|207183.3|35
1637332670000|2021-11-19 14:37:50|207340.8|207190.8|207357.2|207207.2|207381.1|207231.1|207340.8|207190.8|35
1637332680000|2021-11-19 14:38:00|207356.3|207206.3|207355.1|207205.1|207358.3|207208.3|207349.7|207199.7|32
1637332690000|2021-11-19 14:38:10|207353.6|207203.6|207350.2|207200.2|207358.7|207208.7|207341.5|207191.5|29
1637332700000|2021-11-19 14:38:20|207350.9|207200.9|207349.7|207199.7|207355|207205|207346|207196|23
1637332710000|2021-11-19 14:38:30|207349.9|207199.9|207388.2|207238.2|207395|207245|207349|207199|34
1637332720000|2021-11-19 14:38:40|207391.5|207241.5|207352.7|207202.7|207391.5|207241.5|207348.4|207198.4|27
1637332730000|2021-11-19 14:38:50|207353.3|207203.3|207349.2|207199.2|207353.7|207203.7|207347.6|207197.6|29
1637332740000|2021-11-19 14:39:00|207349.1|207199.1|207301.6|207151.6|207349.1|207199.1|207299|207149|28
1637332750000|2021-11-19 14:39:10|207301.3|207151.3|207305.1|207155.1|207305.1|207155.1|207297.9|207147.9|25
1637332760000|2021-11-19 14:39:20|207302.1|207152.1|207304.6|207154.6|207305.7|207155.7|207301.2|207151.2|30
1637332770000|2021-11-19 14:39:30|207303.4|207153.4|207303.1|207153.1|207306.3|207156.3|207301.1|207151.1|24
1637332780000|2021-11-19 14:39:40|207303.2|207153.2|207345.7|207195.7|207354|207204|207303.2|207153.2|32
1637332790000|2021-11-19 14:39:50|207347.7|207197.7|207346|207196|207350.6|207200.6|207342.8|207192.8|26
1637332800000|2021-11-19 14:40:00|207342.4|207192.4|207306.4|207156.4|207342.4|207192.4|207288.7|207138.7|36
1637332810000|2021-11-19 14:40:10|207307.6|207157.6|207339.2|207189.2|207345.1|207195.1|207307.6|207157.6|34
1637332820000|2021-11-19 14:40:20|207341.3|207191.3|207351.2|207201.2|207353.6|207203.6|207323|207173|36
1637332830000|2021-11-19 14:40:30|207358.4|207208.4|207374.7|207224.7|207390.9|207240.9|207342.7|207192.7|32
1637332840000|2021-11-19 14:40:40|207376.4|207226.4|207392.1|207242.1|207392.1|207242.1|207376.4|207226.4|29
1637332850000|2021-11-19 14:40:50|207392|207242|207389.9|207239.9|207392.8|207242.8|207382.9|207232.9|29
1637332860000|2021-11-19 14:41:00|207389|207239|207355.2|207205.2|207390.2|207240.2|207351.8|207201.8|29
1637332870000|2021-11-19 14:41:10|207355.3|207205.3|207361.6|207211.6|207372|207222|207352.9|207202.9|31
1637332880000|2021-11-19 14:41:20|207362.8|207212.8|207384.3|207234.3|207389.2|207239.2|207362.8|207212.8|19
1637332890000|2021-11-19 14:41:30|207384.6|207234.6|207384.5|207234.5|207387.3|207237.3|207382.3|207232.3|25
1637332900000|2021-11-19 14:41:40|207386|207236|207419.7|207269.7|207425.5|207275.5|207386|207236|33
1637332910000|2021-11-19 14:41:50|207419.4|207269.4|207415.2|207265.2|207420.3|207270.3|207410|207260|34
1637332920000|2021-11-19 14:42:00|207415|207265|207417.3|207267.3|207420.5|207270.5|207386.6|207236.6|39
1637332930000|2021-11-19 14:42:10|207415.2|207265.2|207390.2|207240.2|207427.1|207277.1|207390.2|207240.2|32
1637332940000|2021-11-19 14:42:20|207414.6|207264.6|207482|207332|207482|207332|207401.3|207251.3|34
1637332950000|2021-11-19 14:42:30|207481|207331|207469.2|207319.2|207482.3|207332.3|207469.2|207319.2|34
1637332960000|2021-11-19 14:42:40|207468.8|207318.8|207465.5|207315.5|207478.6|207328.6|207465.5|207315.5|26
1637332970000|2021-11-19 14:42:50|207465.6|207315.6|207469.1|207319.1|207473|207323|207463.9|207313.9|35
1637332980000|2021-11-19 14:43:00|207469.3|207319.3|207466.8|207316.8|207472.8|207322.8|207464.6|207314.6|31
1637332990000|2021-11-19 14:43:10|207467.7|207317.7|207471.4|207321.4|207476.1|207326.1|207466.5|207316.5|32
1637333000000|2021-11-19 14:43:20|207466.9|207316.9|207469.9|207319.9|207471.9|207321.9|207465.8|207315.8|21
1637333010000|2021-11-19 14:43:30|207465.2|207315.2|207466.9|207316.9|207470.3|207320.3|207465.2|207315.2|21
1637333020000|2021-11-19 14:43:40|207467.9|207317.9|207502.7|207352.7|207507.6|207357.6|207466.6|207316.6|32
1637333030000|2021-11-19 14:43:50|207503.9|207353.9|207504.7|207354.7|207506|207356|207502.2|207352.2|26
1637333040000|2021-11-19 14:44:00|207503.5|207353.5|207515.7|207365.7|207516.8|207366.8|207503.5|207353.5|31
1637333050000|2021-11-19 14:44:10|207515|207365|207606.4|207456.4|207612.7|207462.7|207512.9|207362.9|33
1637333060000|2021-11-19 14:44:20|207607.6|207457.6|207611.6|207461.6|207619.3|207469.3|207603.8|207453.8|29
1637333070000|2021-11-19 14:44:30|207613.9|207463.9|207581|207431|207613.9|207463.9|207581|207431|31
1637333080000|2021-11-19 14:44:40|207555.9|207405.9|207536.8|207386.8|207555.9|207405.9|207534.2|207384.2|31
1637333090000|2021-11-19 14:44:50|207536.5|207386.5|207521|207371|207540.8|207390.8|207520.7|207370.7|25
1637333100000|2021-11-19 14:45:00|207524.1|207374.1|207509.8|207359.8|207524.1|207374.1|207489.4|207339.4|40
1637333110000|2021-11-19 14:45:10|207507.6|207357.6|207529.8|207379.8|207567|207417|207507.2|207357.2|35
1637333120000|2021-11-19 14:45:20|207518.9|207368.9|207563.2|207413.2|207578.1|207428.1|207509.2|207359.2|39
1637333130000|2021-11-19 14:45:30|207563.1|207413.1|207562.1|207412.1|207593.1|207443.1|207553.1|207403.1|34
1637333140000|2021-11-19 14:45:40|207565|207415|207550.6|207400.6|207575.7|207425.7|207546.7|207396.7|37
1637333150000|2021-11-19 14:45:50|207554.7|207404.7|207556.5|207406.5|207570.4|207420.4|207547.9|207397.9|34
1637333160000|2021-11-19 14:46:00|207548.4|207398.4|207560.3|207410.3|207570.3|207420.3|207548.4|207398.4|28
1637333170000|2021-11-19 14:46:10|207560.7|207410.7|207560.4|207410.4|207567.5|207417.5|207555.1|207405.1|24
1637333180000|2021-11-19 14:46:20|207560.6|207410.6|207564.4|207414.4|207564.4|207414.4|207556.1|207406.1|27
1637333190000|2021-11-19 14:46:30|207563.9|207413.9|207564.7|207414.7|207567.1|207417.1|207560.6|207410.6|25
1637333200000|2021-11-19 14:46:40|207564.3|207414.3|207564.3|207414.3|207565.5|207415.5|207563.5|207413.5|14
1637333210000|2021-11-19 14:46:50|207563.9|207413.9|207565|207415|207567.2|207417.2|207563.2|207413.2|21
1637333220000|2021-11-19 14:47:00|207564.8|207414.8|207548.6|207398.6|207565.5|207415.5|207548.6|207398.6|26
1637333230000|2021-11-19 14:47:10|207547.5|207397.5|207586.3|207436.3|207592.3|207442.3|207547.5|207397.5|32
1637333240000|2021-11-19 14:47:20|207585.4|207435.4|207608.3|207458.3|207609.4|207459.4|207585.4|207435.4|28
1637333250000|2021-11-19 14:47:30|207608.4|207458.4|207611.8|207461.8|207613.6|207463.6|207605.6|207455.6|28
1637333260000|2021-11-19 14:47:40|207612.1|207462.1|207607.5|207457.5|207613.6|207502.2|207552.2|207450.1|33
1637333270000|2021-11-19 14:47:50|207608|207458|207596.2|207446.2|207608.3|207458.3|207596.2|207446.2|29
1637333280000|2021-11-19 14:48:00|207596|207446|207600.6|207450.6|207602.4|207452.4|207592.3|207442.3|29
1637333290000|2021-11-19 14:48:10|207601|207451|207600.6|207450.6|207602.5|207452.5|207595.7|207445.7|26
1637333300000|2021-11-19 14:48:20|207601.2|207451.2|207517.7|207367.7|207601.4|207451.4|207516.3|207366.3|28
1637333310000|2021-11-19 14:48:30|207510.3|207360.3|207478.8|207328.8|207521.7|207371.7|207476.3|207326.3|32
1637333320000|2021-11-19 14:48:40|207475.6|207325.6|207547.9|207397.9|207555.2|207405.2|207475.4|207325.4|36
1637333330000|2021-11-19 14:48:50|207544.2|207394.2|207538.7|207388.7|207545.4|207395.4|207534.8|207384.8|24
1637333340000|2021-11-19 14:49:00|207538.6|207388.6|207521.9|207371.9|207555.7|207405.7|207517.8|207367.8|27
1637333350000|2021-11-19 14:49:10|207512.6|207362.6|207513.1|207363.1|207548|207398|207508.7|207358.7|34
1637333360000|2021-11-19 14:49:20|207517.8|207367.8|207503.5|207353.5|207529.2|207379.2|207496.5|207346.5|32
1637333370000|2021-11-19 14:49:30|207503.3|207353.3|207501|207351|207504.1|207354.1|207499.7|207349.7|23
1637333380000|2021-11-19 14:49:40|207504.9|207354.9|207526.6|207376.6|207542.9|207392.9|207504.9|207354.9|34
1637333390000|2021-11-19 14:49:50|207526.4|207376.4|207551|207401|207555.7|207405.7|207525.1|207375.1|34
1637333400000|2021-11-19 14:50:00|207552|207402|207514.6|207364.6|207561.7|207411.7|207514.6|207364.6|34
1637333410000|2021-11-19 14:50:10|207514.8|207364.8|207510.3|207360.3|207516.5|207366.5|207503.3|207353.3|30
1637333420000|2021-11-19 14:50:20|207510.2|207360.2|207507.7|207357.7|207518|207368|207501.6|207351.6|27
1637333430000|2021-11-19 14:50:30|207510.4|207360.4|207581.5|207431.5|207586.5|207436.5|207508.7|207358.7|32
1637333440000|2021-11-19 14:50:40|207580.7|207430.7|207597.8|207447.8|207602.6|207452.6|207575.7|207425.7|31
1637333450000|2021-11-19 14:50:50|207598.1|207448.1|207598.1|207448.1|207612.7|207462.7|207598.1|207448.1|29
1637333460000|2021-11-19 14:51:00|207599.3|207449.3|207653.6|207503.6|207654.3|207504.3|207598.1|207448.1|35
1637333470000|2021-11-19 14:51:10|207654.5|207504.5|207717.1|207567.1|207723.6|207573.6|207647.4|207497.4|34
1637333480000|2021-11-19 14:51:20|207719.7|207569.7|207734.1|207584.1|207736.4|207586.4|207718.8|207568.8|34
1637333490000|2021-11-19 14:51:30|207730.2|207580.2|207683.4|207533.4|207730.2|207580.2|207667.8|207517.8|35
1637333500000|2021-11-19 14:51:40|207686.3|207536.3|207682.1|207532.1|207686.3|207536.3|207677.5|207527.5|30
1637333510000|2021-11-19 14:51:50|207681.6|207531.6|207688.8|207538.8|207691.1|207541.1|207680.4|207530.4|30
1637333520000|2021-11-19 14:52:00|207689.3|207539.3|207688.5|207538.5|207701|207551|207686.7|207536.7|31
1637333530000|2021-11-19 14:52:10|207688.8|207538.8|207689.4|207539.4|207691.3|207541.3|207688.6|207538.6|23
1637333540000|2021-11-19 14:52:20|207690.9|207540.9|207688.1|207538.1|207690.9|207540.9|207686.6|207536.6|15
1637333550000|2021-11-19 14:52:30|207687.8|207537.8|207689.8|207539.8|207689.8|207539.8|207687.8|207537.8|13
1637333560000|2021-11-19 14:52:40|207689.5|207539.5|207690|207540|207691.4|207541.4|207689.3|207539.3|14
1637333570000|2021-11-19 14:52:50|207690.4|207540.4|207714.6|207564.6|207716.4|207566.4|207689.9|207539.9|23
1637333580000|2021-11-19 14:53:00|207712.8|207562.8|207732.6|207582.6|207736.1|207586.1|207712.8|207562.8|37
1637333590000|2021-11-19 14:53:10|207733.8|207583.8|207733.2|207583.2|207733.8|207583.8|207725.7|207575.7|36
1637333600000|2021-11-19 14:53:20|207728.6|207578.6|207832.4|207682.4|207836.2|207686.2|207728.6|207578.6|35
1637333610000|2021-11-19 14:53:30|207832.6|207682.6|207829.4|207679.4|207847.4|207697.4|207822.1|207672.1|35
1637333620000|2021-11-19 14:53:40|207830.2|207680.2|207824|207674|207842.7|207692.7|207809.9|207659.9|36
1637333630000|2021-11-19 14:53:50|207823.6|207673.6|207869.8|207719.8|207870.8|207720.8|207823.6|207673.6|36
1637333640000|2021-11-19 14:54:00|207895.2|207745.2|207867.2|207717.2|207903|207753|207865.5|207715.5|33
1637333650000|2021-11-19 14:54:10|207867|207717|207874.2|207724.2|207890.6|207740.6|207866|207716|29
1637333660000|2021-11-19 14:54:20|207876.4|207726.4|207873.5|207723.5|207886.5|207736.5|207870|207720|32
1637333670000|2021-11-19 14:54:30|207874.1|207724.1|207879.2|207729.2|207879.2|207729.2|207864.9|207714.9|27
1637333680000|2021-11-19 14:54:40|207878.5|207728.5|207878.2|207728.2|207880.5|207730.5|207875.6|207725.6|20
1637333690000|2021-11-19 14:54:50|207878.1|207728.1|207890.4|207740.4|207895.7|207745.7|207878|207728|30
1637333700000|2021-11-19 14:55:00|207890.7|207740.7|207941.9|207791.9|207948.6|207798.6|207890.7|207740.7|30
1637333710000|2021-11-19 14:55:10|207945.9|207795.9|207951.8|207801.8|207956.8|207806.8|207942.4|207792.4|28
1637333720000|2021-11-19 14:55:20|207952.6|207802.6|207948.7|207798.7|207953.9|207803.9|207948.4|207798.4|27
1637333730000|2021-11-19 14:55:30|207948.8|207798.8|207954.1|207804.1|207954.1|207804.1|207948.6|207798.6|24
1637333740000|2021-11-19 14:55:40|207954.2|207804.2|207894.4|207744.4|207954.2|207804.2|207843.8|207744|33
1637333750000|2021-11-19 14:55:50|207897|207747|207836.7|207686.7|207897.8|207747.8|207835.7|207685.7|33
1637333760000|2021-11-19 14:56:00|207851.5|207701.5|207846.4|207696.4|207865.2|207715.2|207845|207695|32
1637333770000|2021-11-19 14:56:10|207846.9|207696.9|207835.8|207685.8|207865.5|207715.5|207835.8|207685.8|33
1637333780000|2021-11-19 14:56:20|207836|207686|207823.6|207673.6|207842.7|207692.7|207823.5|207673.5|27
1637333790000|2021-11-19 14:56:30|207815.1|207665.1|207831.1|207681.1|207837.2|207687.2|207815.1|207665.1|37
1637333800000|2021-11-19 14:56:40|207830.9|207680.9|207827.9|207677.9|207832|207682|207815.1|207665.1|31
1637333810000|2021-11-19 14:56:50|207827.7|207677.7|207828.4|207678.4|207831|207681|207825.9|207675.9|27
1637333820000|2021-11-19 14:57:00|207828.6|207678.6|207831.6|207681.6|207845.1|207695.1|207826.1|207676.1|31
1637333830000|2021-11-19 14:57:10|207832.4|207682.4|207782.8|207632.8|207832.4|207682.4|207770.5|207620.5|39
1637333840000|2021-11-19 14:57:20|207781.7|207631.7|207781.7|207631.7|207810.8|207660.8|207779.5|207629.5|33
1637333850000|2021-11-19 14:57:30|207778.6|207628.6|207781.6|207631.6|207787.1|207637.1|207777.7|207627.7|33
1637333860000|2021-11-19 14:57:40|207781.5|207631.5|207783.4|207633.4|207783.7|207633.7|207778.7|207628.7|30
1637333870000|2021-11-19 14:57:50|207781.5|207631.5|207790.2|207640.2|207790.2|207640.2|207778.5|207628.5|33
1637333880000|2021-11-19 14:58:00|207789.4|207639.4|207765.5|207615.5|207789.4|207639.4|207761|207611|33
1637333890000|2021-11-19 14:58:10|207765.4|207615.4|207748.5|207598.5|207765.4|207615.4|207735.8|207585.8|39
1637333900000|2021-11-19 14:58:20|207748.1|207598.1|207751.3|207601.3|207753.3|207603.3|207747.3|207597.3|30
1637333910000|2021-11-19 14:58:30|207751|207601|207780.6|207630.6|207787.5|207637.5|207749.9|207599.9|29
1637333920000|2021-11-19 14:58:40|207780|207630|207765|207615|207785.8|207635.8|207763.9|207613.9|28
1637333930000|2021-11-19 14:58:50|207763.9|207613.9|207747.8|207597.8|207766.4|207616.4|207745.5|207595.5|25
1637333940000|2021-11-19 14:59:00|207748.1|207598.1|207730|207580|207791.7|207641.7|207730|207580|30
1637333950000|2021-11-19 14:59:10|207730.2|207580.2|207729.6|207579.6|207732.3|207582.3|207721.1|207571.1|34
1637333960000|2021-11-19 14:59:20|207730.4|207580.4|207732|207582|207733.7|207583.7|207728.5|207578.5|23
1637333970000|2021-11-19 14:59:30|207728.7|207578.7|207733.5|207583.5|207734|207584|207728.7|207578.7|24
1637333980000|2021-11-19 14:59:40|207734.4|207584.4|207720.9|207570.9|207737.2|207587.2|207717.9|207567.9|32
1637333990000|2021-11-19 14:59:50|207719.2|207569.2|207710.4|207560.4|207734.2|207584.2|207704.9|207554.9|28
1637334000000|2021-11-19 15:00:00|207696.6|207546.6|207695.4|207545.4|207696.6|207546.6|207688.4|207538.4|27
1637334010000|2021-11-19 15:00:10|207696.3|207546.3|207720.1|207570.1|207723.6|207573.6|207688.4|207538.4|30
1637334020000|2021-11-19 15:00:20|207719.1|207569.1|207721.4|207571.4|207722.1|207572.1|207695.3|207545.3|32
1637334030000|2021-11-19 15:00:30|207719|207569|207726.5|207576.5|207731.9|207581.9|207719|207569|31
1637334040000|2021-11-19 15:00:40|207726.3|207576.3|207690.9|207540.9|207726.3|207576.3|207680.5|207530.5|32
1637334050000|2021-11-19 15:00:50|207690.7|207540.7|207731.7|207581.7|207732.9|207582.9|207687.3|207537.3|34
1637334060000|2021-11-19 15:01:00|207731.4|207581.4|207704.6|207554.6|207733.8|207583.8|207698.3|207548.3|36
1637334070000|2021-11-19 15:01:10|207704.8|207554.8|207708.4|207558.4|207708.4|207558.4|207701.1|207551.1|24
1637334080000|2021-11-19 15:01:20|207720.1|207570.1|207735.7|207585.7|207735.7|207585.7|207720.1|207570.1|26
1637334090000|2021-11-19 15:01:30|207735.2|207585.2|207726.5|207576.5|207735.7|207585.7|207726.5|207576.5|23
1637334100000|2021-11-19 15:01:40|207726.7|207576.7|207781.6|207631.6|207813.2|207663.2|207726.7|207576.7|31
1637334110000|2021-11-19 15:01:50|207782.4|207632.4|207808.1|207658.1|207818|207668|207775.4|207625.4|34
1637334120000|2021-11-19 15:02:00|207813.4|207663.4|207835.8|207685.8|207836.5|207686.5|207801.6|207651.6|36
1637334130000|2021-11-19 15:02:10|207834.9|207684.9|207908.5|207758.5|207919.8|207769.8|207826.8|207676.8|36
1637334140000|2021-11-19 15:02:20|207908.8|207758.8|207990.1|207840.1|207990.4|207840.4|207906.8|207756.8|39
1637334150000|2021-11-19 15:02:30|207993.7|207843.7|207937.7|207787.7|207993.7|207843.7|207925.8|207775.8|35
1637334160000|2021-11-19 15:02:40|207942.4|207792.4|207983.1|207833.1|207984.5|207834.5|207936.7|207786.7|31
1637334170000|2021-11-19 15:02:50|207980.4|207830.4|207983|207833|207983|207833|207976.4|207826.4|21
1637334180000|2021-11-19 15:03:00|207982.4|207832.4|207978.3|207828.3|207983.4|207833.4|207972.5|207822.5|26
1637334190000|2021-11-19 15:03:10|207984.7|207834.7|207991.6|207841.6|207994.5|207844.5|207976|207826|31
1637334200000|2021-11-19 15:03:20|207992.3|207842.3|208024|207874|208040.7|207890.7|207981.9|207831.9|31
1637334210000|2021-11-19 15:03:30|208020.8|207870.8|208029.3|207879.3|208033.9|207883.9|208020.1|207870.1|29
1637334220000|2021-11-19 15:03:40|208026.2|207876.2|208052.3|207902.3|208058.7|207908.7|208024.4|207874.4|32
1637334230000|2021-11-19 15:03:50|208052|207902|208036.1|207886.1|208068.8|207918.8|208036.1|207886.1|33
1637334240000|2021-11-19 15:04:00|208030.8|207880.8|207985.9|207835.9|208030.8|207880.8|207983.3|207833.3|37
1637334250000|2021-11-19 15:04:10|207979.3|207829.3|208015.4|207865.4|208018.1|207868.1|207974.2|207824.2|32
1637334260000|2021-11-19 15:04:20|208015.8|207865.8|208001|207851|208015.8|207865.8|207992.2|207842.2|36
1637334270000|2021-11-19 15:04:30|208001.7|207851.7|208023.8|207873.8|208027.2|207877.2|208001.7|207851.7|30
1637334280000|2021-11-19 15:04:40|208024.2|207874.2|208023.7|207873.7|208039|207889|208013.2|207863.2|35
1637334290000|2021-11-19 15:04:50|208022.7|207872.7|207986.5|207836.5|208022.8|207872.8|207982.8|207832.8|27
1637334300000|2021-11-19 15:05:00|207985.7|207835.7|207959.4|207809.4|207988.1|207838.1|207955.7|207805.7|34
1637334310000|2021-11-19 15:05:10|207957.4|207807.4|207922.1|207772.1|207983.7|207833.7|207921.5|207771.5|33
1637334320000|2021-11-19 15:05:20|207919.6|207769.6|207935.6|207785.6|207936.3|207786.3|207919|207769|32
1637334330000|2021-11-19 15:05:30|207940.3|207790.3|207969.2|207819.2|207978.9|207828.9|207939.9|207789.9|34
1637334340000|2021-11-19 15:05:40|207977.1|207827.1|207944.3|207794.3|207978.8|207828.8|207944.1|207794.1|35
1637334350000|2021-11-19 15:05:50|207944.6|207794.6|207928.1|207778.1|207944.6|207794.6|207921.4|207771.4|30
1637334360000|2021-11-19 15:06:00|207919.7|207769.7|207943.1|207793.1|207948.4|207798.4|207917.6|207767.6|37
1637334370000|2021-11-19 15:06:10|207944|207794|207947.1|207797.1|207953.1|207803.1|207941|207791|31
1637334380000|2021-11-19 15:06:20|207945.1|207795.1|207939.9|207789.9|207953.9|207803.9|207939.9|207789.9|32
1637334390000|2021-11-19 15:06:30|207943.3|207793.3|207938.1|207788.1|207946.9|207796.9|207937.4|207787.4|26
1637334400000|2021-11-19 15:06:40|207938.5|207788.5|207857.9|207707.9|207952.4|207802.4|207856.2|207706.2|34
1637334410000|2021-11-19 15:06:50|207858.5|207708.5|207809|207659|207858.5|207708.5|207806.7|207656.7|30
1637334420000|2021-11-19 15:07:00|207794.4|207644.4|207765.2|207615.2|207794.4|207644.4|207752.6|207602.6|29
1637334430000|2021-11-19 15:07:10|207763|207613|207764.8|207614.8|207766|207616|207761.3|207611.3|27
1637334440000|2021-11-19 15:07:20|207764.7|207614.7|207743|207593|207764.7|207614.7|207740.5|207590.5|26
1637334450000|2021-11-19 15:07:30|207742.7|207592.7|207748.1|207598.1|207750.5|207600.5|207742.7|207592.7|26
1637334460000|2021-11-19 15:07:40|207747.3|207597.3|207758.8|207608.8|207761.3|207611.3|207745.4|207595.4|21
1637334470000|2021-11-19 15:07:50|207759.7|207609.7|207811.2|207661.2|207820.3|207690.4|207740.4|207608.6|25
1637334480000|2021-11-19 15:08:00|207811.4|207661.4|207785.4|207635.4|207813.7|207663.7|207779.6|207629.6|27
1637334490000|2021-11-19 15:08:10|207786|207636|207780.6|207630.6|207786|207636|207768.7|207618.7|27
1637334500000|2021-11-19 15:08:20|207780.3|207630.3|207758.9|207608.9|207781.7|207631.7|207732.7|207582.7|32
1637334510000|2021-11-19 15:08:30|207750.8|207600.8|207744|207594|207756.7|207606.7|207732.3|207582.3|37
1637334520000|2021-11-19 15:08:40|207746.4|207596.4|207749.4|207599.4|207749.4|207599.4|207741.4|207591.4|38
1637334530000|2021-11-19 15:08:50|207750.4|207600.4|207767.4|207617.4|207770.9|207620.9|207745.8|207595.8|37
1637334540000|2021-11-19 15:09:00|207767.2|207617.2|207742.7|207592.7|207768.9|207618.9|207738.6|207588.6|33
1637334550000|2021-11-19 15:09:10|207742.4|207592.4|207731.3|207581.3|207763.8|207613.8|207730.7|207580.7|35
1637334560000|2021-11-19 15:09:20|207716.3|207566.3|207671.8|207521.8|207721.5|207571.5|207665.8|207515.8|31
1637334570000|2021-11-19 15:09:30|207672.9|207522.9|207649.6|207499.6|207677.8|207527.8|207643.6|207493.6|28
1637334580000|2021-11-19 15:09:40|207649|207499|207675.4|207525.4|207679.9|207529.9|207644.4|207494.4|27
1637334590000|2021-11-19 15:09:50|207675.3|207525.3|207640.6|207490.6|207675.3|207525.3|207639|207489|28
1637334600000|2021-11-19 15:10:00|207641.5|207491.5|207623.3|207473.3|207642.3|207525.6|207575.6|207462.5|28
1637334610000|2021-11-19 15:10:10|207627.4|207477.4|207659.3|207509.3|207662.2|207512.2|207625.2|207475.2|29
1637334620000|2021-11-19 15:10:20|207660.6|207510.6|207659.6|207509.6|207660.6|207510.6|207643.7|207493.7|34
1637334630000|2021-11-19 15:10:30|207659.8|207509.8|207688|207538|207691.6|207554.6|207604.6|207505.3|28
1637334640000|2021-11-19 15:10:40|207687.7|207537.7|207690.5|207540.5|207691.6|207541.6|207681.4|207531.4|27
1637334650000|2021-11-19 15:10:50|207690.8|207540.8|207732.3|207582.3|207733.8|207583.8|207687|207537|31
1637334660000|2021-11-19 15:11:00|207732.5|207582.5|207735.6|207585.6|207776.6|207626.6|207724.4|207574.4|35
1637334670000|2021-11-19 15:11:10|207737.1|207587.1|207724.2|207574.2|207737.9|207587.9|207722.3|207572.3|28
1637334680000|2021-11-19 15:11:20|207722.7|207572.7|207734.7|207584.7|207734.7|207584.7|207697.4|207547.4|28
1637334690000|2021-11-19 15:11:30|207738.5|207588.5|207733.6|207583.6|207741.7|207591.7|207729.9|207579.9|29
1637334700000|2021-11-19 15:11:40|207729.6|207579.6|207715.9|207565.9|207732.3|207582.3|207713.9|207563.9|33
1637334710000|2021-11-19 15:11:50|207714.9|207564.9|207723.1|207573.1|207745.3|207595.3|207714.9|207564.9|33
1637334720000|2021-11-19 15:12:00|207727|207577|207719.3|207569.3|207729.2|207579.2|207719.3|207569.3|27
1637334730000|2021-11-19 15:12:10|207723.8|207573.8|207723.1|207573.1|207726.8|207576.8|207721.5|207571.5|25
1637334740000|2021-11-19 15:12:20|207723.2|207573.2|207765.4|207615.4|207767.4|207617.4|207723.2|207573.2|28
1637334750000|2021-11-19 15:12:30|207764.1|207614.1|207771.9|207621.9|207771.9|207621.9|207760.4|207610.4|22
1637334760000|2021-11-19 15:12:40|207769.7|207619.7|207742|207592|207771.5|207621.5|207735.8|207585.8|27
1637334770000|2021-11-19 15:12:50|207741.9|207591.9|207747.8|207597.8|207753.9|207603.9|207741.9|207591.9|36
1637334780000|2021-11-19 15:13:00|207748|207598|207754.8|207604.8|207762.4|207612.4|207747.2|207597.2|35
1637334790000|2021-11-19 15:13:10|207753.5|207603.5|207732.8|207582.8|207753.5|207603.5|207732.8|207582.8|23
1637334800000|2021-11-19 15:13:20|207733|207583|207740.2|207590.2|207744.8|207594.8|207733|207583|24
1637334810000|2021-11-19 15:13:30|207740.1|207590.1|207752.1|207602.1|207755.9|207605.9|207740.1|207590.1|29
1637334820000|2021-11-19 15:13:40|207752.5|207602.5|207742.5|207592.5|207752.5|207602.5|207737.9|207587.9|28
1637334830000|2021-11-19 15:13:50|207743.3|207593.3|207752.2|207602.2|207760.2|207651.9|207701.9|207591.8|31
1637334840000|2021-11-19 15:14:00|207745|207595|207733.9|207583.9|207745|207595|207727.2|207577.2|35
1637334850000|2021-11-19 15:14:10|207733.4|207583.4|207732.4|207582.4|207740.1|207590.1|207729.7|207579.7|27
1637334860000|2021-11-19 15:14:20|207733.6|207583.6|207737.4|207587.4|207737.4|207587.4|207729.4|207579.4|22
1637334870000|2021-11-19 15:14:30|207737.5|207587.5|207736.5|207586.5|207737.5|207587.5|207735.2|207585.2|21
1637334880000|2021-11-19 15:14:40|207736|207586|207731|207581|207736|207586|207726.3|207576.3|31
1637334890000|2021-11-19 15:14:50|207728|207578|207726|207576|207732.1|207582.1|207725.2|207575.2|24
1637334900000|2021-11-19 15:15:00|207728|207578|207722.7|207572.7|207735.2|207585.2|207722.2|207572.2|34
1637334910000|2021-11-19 15:15:10|207724.9|207574.9|207732.5|207582.5|207736.4|207586.4|207723.4|207573.4|34
1637334920000|2021-11-19 15:15:20|207732.1|207582.1|207753.2|207603.2|207756.9|207606.9|207732.1|207582.1|23
1637334930000|2021-11-19 15:15:30|207753.6|207603.6|207731.4|207581.4|207753.6|207603.6|207725.1|207575.1|20
1637334940000|2021-11-19 15:15:40|207733.3|207583.3|207729|207579|207734.8|207584.8|207727|207577|33
1637334950000|2021-11-19 15:15:50|207730.7|207580.7|207802|207652|207807.3|207657.3|207728.2|207578.2|35
1637334960000|2021-11-19 15:16:00|207804.8|207654.8|207800.9|207650.9|207804.8|207654.8|207794.3|207644.3|25
1637334970000|2021-11-19 15:16:10|207804.5|207654.5|207803.4|207653.4|207805.8|207655.8|207801.4|207651.4|23
1637334980000|2021-11-19 15:16:20|207802.8|207652.8|207797.9|207647.9|207802.8|207652.8|207790.6|207640.6|25
1637334990000|2021-11-19 15:16:30|207796.9|207646.9|207841.4|207691.4|207846.5|207696.5|207796.7|207646.7|27
1637335000000|2021-11-19 15:16:40|207845.2|207695.2|207850.3|207700.3|207855|207705|207839.4|207689.4|27
1637335010000|2021-11-19 15:16:50|207848|207698|207810.9|207660.9|207850.5|207700.5|207810.8|207660.8|27
1637335020000|2021-11-19 15:17:00|207822.1|207672.1|207848.7|207698.7|207854.4|207704.4|207809.5|207659.5|28
1637335030000|2021-11-19 15:17:10|207851.5|207701.5|207857.7|207707.7|207877|207727|207851.5|207701.5|31
1637335040000|2021-11-19 15:17:20|207856.5|207706.5|207814.1|207664.1|207857.5|207707.5|207814.1|207664.1|23
1637335050000|2021-11-19 15:17:30|207814.3|207664.3|207812.5|207662.5|207817.4|207667.4|207804.4|207654.4|27
1637335060000|2021-11-19 15:17:40|207812.3|207662.3|207795.1|207645.1|207812.3|207662.3|207779|207629|38
1637335070000|2021-11-19 15:17:50|207795.2|207645.2|207824.2|207674.2|207831.8|207681.8|207793.1|207643.1|39
1637335080000|2021-11-19 15:18:00|207824|207674|207843|207693|207850.6|207700.6|207814.9|207664.9|32
1637335090000|2021-11-19 15:18:10|207839.7|207689.7|207831.4|207681.4|207839.7|207689.7|207831|207681|28
1637335100000|2021-11-19 15:18:20|207827.5|207677.5|207828.4|207678.4|207830.3|207680.3|207820.3|207670.3|29
1637335110000|2021-11-19 15:18:30|207827.8|207677.8|207803|207653|207827.8|207677.8|207801.1|207651.1|32
1637335120000|2021-11-19 15:18:40|207802.6|207652.6|207788.6|207638.6|207809|207659|207767.8|207617.8|31
1637335130000|2021-11-19 15:18:50|207790.5|207640.5|207783.9|207633.9|207794.5|207644.5|207783.3|207633.3|28
1637335140000|2021-11-19 15:19:00|207783.8|207633.8|207748.8|207598.8|207783.9|207633.9|207748.8|207598.8|27
1637335150000|2021-11-19 15:19:10|207749.9|207599.9|207743.9|207593.9|207749.9|207599.9|207736|207586|34
1637335160000|2021-11-19 15:19:20|207741.7|207591.7|207721.4|207571.4|207750.3|207600.3|207719.5|207569.5|39
1637335170000|2021-11-19 15:19:30|207721.6|207571.6|207681.9|207531.9|207722.6|207572.6|207680.8|207530.8|33
1637335180000|2021-11-19 15:19:40|207679.1|207529.1|207681.4|207531.4|207684.3|207534.3|207661.8|207511.8|37
1637335190000|2021-11-19 15:19:50|207681.5|207531.5|207688.8|207538.8|207692.1|207542.1|207668.9|207518.9|37
1637335200000|2021-11-19 15:20:00|207689.1|207539.1|207662.5|207512.5|207690.1|207540.1|207662.4|207512.4|33
1637335210000|2021-11-19 15:20:10|207664.5|207514.5|207662.5|207512.5|207665|207515|207659.6|207509.6|24
1637335220000|2021-11-19 15:20:20|207662.4|207512.4|207704.9|207554.9|207706.8|207556.8|207661.5|207511.5|32
1637335230000|2021-11-19 15:20:30|207705.7|207555.7|207725.3|207575.3|207741.3|207591.3|207697.4|207547.4|30
1637335240000|2021-11-19 15:20:40|207721.3|207571.3|207679.5|207529.5|207723.4|207573.4|207679.5|207529.5|36
1637335250000|2021-11-19 15:20:50|207680|207530|207745|207595|207751.4|207601.4|207675.2|207525.2|37
1637335260000|2021-11-19 15:21:00|207746.7|207596.7|207755.6|207605.6|207760.7|207610.7|207743.9|207593.9|29
1637335270000|2021-11-19 15:21:10|207756.8|207606.8|207798.8|207648.8|207799.6|207649.6|207754.7|207604.7|27
1637335280000|2021-11-19 15:21:20|207798.7|207648.7|207775|207625|207802.4|207652.4|207775|207625|30
1637335290000|2021-11-19 15:21:30|207768.1|207618.1|207765.2|207615.2|207771.9|207621.9|207763.7|207613.7|33
1637335300000|2021-11-19 15:21:40|207764.4|207614.4|207850.1|207700.1|207850.1|207700.1|207762.8|207612.8|34
1637335310000|2021-11-19 15:21:50|207855.9|207705.9|207862.6|207712.6|207865.5|207715.5|207855.9|207705.9|31
1637335320000|2021-11-19 15:22:00|207863.8|207713.8|207852.5|207702.5|207864.8|207714.8|207852.5|207702.5|29
1637335330000|2021-11-19 15:22:10|207851.8|207701.8|207862.6|207712.6|207871.6|207721.6|207851.8|207701.8|30
1637335340000|2021-11-19 15:22:20|207864|207714|207879.1|207729.1|207879.8|207729.8|207862.6|207712.6|22
1637335350000|2021-11-19 15:22:30|207874.5|207724.5|207868.9|207718.9|207889.4|207739.4|207863.6|207713.6|37
1637335360000|2021-11-19 15:22:40|207866.9|207716.9|207866.6|207716.6|207868.9|207718.9|207861.1|207711.1|25
1637335370000|2021-11-19 15:22:50|207866.3|207716.3|207865.6|207715.6|207877.1|207727.1|207862.8|207712.8|35
1637335380000|2021-11-19 15:23:00|207867.7|207717.7|207876.5|207726.5|207882.5|207732.5|207864.5|207714.5|30
1637335390000|2021-11-19 15:23:10|207876.1|207726.1|207938.6|207788.6|207943.4|207793.4|207876.1|207726.1|33
1637335400000|2021-11-19 15:23:20|207934.1|207784.1|207938.1|207788.1|207941.4|207791.4|207934.1|207784.1|20
1637335410000|2021-11-19 15:23:30|207936.9|207786.9|207938.2|207788.2|207940|207790|207935.5|207785.5|21
1637335420000|2021-11-19 15:23:40|207937.9|207787.9|207965.3|207815.3|207965.9|207815.9|207935.7|207785.7|28
1637335430000|2021-11-19 15:23:50|207965.8|207815.8|207972.3|207822.3|207973.7|207823.7|207965.3|207815.3|26
1637335440000|2021-11-19 15:24:00|207972.1|207822.1|207984.7|207834.7|207985.6|207835.6|207972|207822|20
1637335450000|2021-11-19 15:24:10|207985.2|207835.2|208002.4|207852.4|208002.9|207852.9|207984.9|207834.9|28
1637335460000|2021-11-19 15:24:20|208002.1|207852.1|208024.5|207874.5|208024.5|207874.5|208000.8|207850.8|22
1637335470000|2021-11-19 15:24:30|208023.4|207873.4|208028.1|207878.1|208039.8|207889.8|208023.4|207873.4|28
1637335480000|2021-11-19 15:24:40|208029.1|207879.1|208024.8|207874.8|208031.9|207881.9|208024.6|207874.6|20
1637335490000|2021-11-19 15:24:50|208027.6|207877.6|208039.7|207889.7|208041.9|207891.9|208027.4|207877.4|29
1637335500000|2021-11-19 15:25:00|208039.8|207889.8|208039.5|207889.5|208041.2|207891.2|208032.8|207882.8|26
1637335510000|2021-11-19 15:25:10|208038.9|207888.9|208062.8|207912.8|208062.9|207912.9|208037.1|207887.1|26
1637335520000|2021-11-19 15:25:20|208063|207913|208068.6|207918.6|208071.2|207921.2|208061.3|207911.3|29
1637335530000|2021-11-19 15:25:30|208067.5|207917.5|208066.1|207916.1|208068.4|207918.4|208065.1|207915.1|25
1637335540000|2021-11-19 15:25:40|208064.2|207914.2|208067.8|207917.8|208070|207920|208064|207914|26
1637335550000|2021-11-19 15:25:50|208067.4|207917.4|208063.9|207913.9|208067.4|207917.4|208063.9|207913.9|13
1637335560000|2021-11-19 15:26:00|208064.3|207914.3|208063|207913|208064.7|207914.7|208063|207913|11
1637335570000|2021-11-19 15:26:10|208063.6|207913.6|208058.8|207908.8|208064.5|207914.5|208058.8|207908.8|26
1637335580000|2021-11-19 15:26:20|208058.5|207908.5|208061.8|207911.8|208065.5|207915.5|208055.7|207905.7|18
1637335590000|2021-11-19 15:26:30|208062.6|207912.6|208055.8|207905.8|208062.9|207912.9|208055.8|207905.8|19
1637335600000|2021-11-19 15:26:40|208055.3|207905.3|208008.6|207958.6|208058.8|207959.2|208004.3|207905.3|13
1637335610000|2021-11-19 15:26:50|208009.7|207959.7|208004.6|207954.6|208060.6|207959.7|208001.8|207906.6|31
1637335620000|2021-11-19 15:27:00|208007.5|207957.5|208031.2|207881.2|208031.2|207957.5|207982.2|207845.3|37
1637335630000|2021-11-19 15:27:10|208030.6|207880.6|208023.5|207873.5|208031.8|207881.8|208019.3|207869.3|35
1637335640000|2021-11-19 15:27:20|208023.7|207873.7|208063|207913|208066.9|207950|207990.1|207872.7|34
1637335650000|2021-11-19 15:27:30|208061|207911|208064.1|207914.1|208069|207919|208058.2|207908.2|24
1637335660000|2021-11-19 15:27:40|208063.6|207913.6|208058.9|207908.9|208063.6|207954.1|208004.1|207903.5|18
1637335670000|2021-11-19 15:27:50|208059.1|207909.1|208048.2|207898.2|208065.1|207915.1|208046.8|207896.8|25
1637335680000|2021-11-19 15:28:00|208048.7|207898.7|208050|207900|208051.8|207901.8|208047.2|207897.2|20
1637335690000|2021-11-19 15:28:10|208033.6|207883.6|208017.4|207867.4|208033.6|207883.6|208001.7|207851.7|27
1637335700000|2021-11-19 15:28:20|208019.6|207869.6|207962|207812|208019.6|207869.6|207961.7|207811.7|32
1637335710000|2021-11-19 15:28:30|207963.1|207813.1|207986.7|207836.7|207994.9|207844.9|207955.9|207805.9|31
1637335720000|2021-11-19 15:28:40|207987.1|207837.1|207992.3|207842.3|208012.2|207862.2|207987.1|207837.1|24
1637335730000|2021-11-19 15:28:50|207992|207842|207991.1|207841.1|208008.2|207858.2|207990.2|207840.2|31
1637335740000|2021-11-19 15:29:00|207996.5|207846.5|207981.4|207831.4|207996.5|207846.5|207978|207828|28
1637335750000|2021-11-19 15:29:10|207981.2|207831.2|207975.6|207825.6|207981.2|207831.2|207967.4|207817.4|22
1637335760000|2021-11-19 15:29:20|207975.9|207825.9|207974.8|207824.8|207984.1|207834.1|207973.8|207823.8|24
1637335770000|2021-11-19 15:29:30|207975.9|207825.9|207975.1|207825.1|207977.7|207827.7|207974|207824|21
1637335780000|2021-11-19 15:29:40|207975.3|207825.3|207993.1|207843.1|207993.1|207843.1|207975.3|207825.3|24
1637335790000|2021-11-19 15:29:50|207993.2|207843.2|208022.7|207872.7|208035.3|207885.3|207993.2|207843.2|30
1637335800000|2021-11-19 15:30:00|208023.2|207873.2|208014|207864|208023.2|207873.2|208010.8|207860.8|28
1637335810000|2021-11-19 15:30:10|208012.7|207862.7|207984.9|207834.9|208025.4|207893.8|207943.8|207832.4|32
1637335820000|2021-11-19 15:30:20|207983.5|207833.5|207996.3|207846.3|207998.3|207848.3|207977.4|207827.4|27
1637335830000|2021-11-19 15:30:30|207997.1|207847.1|208004.5|207854.5|208005.7|207855.7|207992.1|207842.1|32
1637335840000|2021-11-19 15:30:40|208002.6|207852.6|207998.7|207848.7|208006.1|207856.1|207991.6|207841.6|34
1637335850000|2021-11-19 15:30:50|207997.7|207847.7|207997.8|207847.8|207998.3|207848.3|207995.6|207845.6|23
1637335860000|2021-11-19 15:31:00|207999.4|207849.4|208003.2|207853.2|208004|207854|207997.4|207847.4|25
1637335870000|2021-11-19 15:31:10|208001.9|207851.9|207985.8|207835.8|208002.4|207852.4|207983.8|207833.8|28
1637335880000|2021-11-19 15:31:20|207983.4|207833.4|207999.9|207849.9|208003.5|207853.5|207983.4|207833.4|22
1637335890000|2021-11-19 15:31:30|208000|207850|207964.4|207814.4|208000|207884.4|207913.7|207811.7|30
1637335900000|2021-11-19 15:31:40|207962.4|207812.4|207950.9|207800.9|207965.6|207815.6|207947.1|207797.1|19
1637335910000|2021-11-19 15:31:50|207951.6|207801.6|207954|207804|207957.1|207807.1|207947.5|207797.5|28
1637335920000|2021-11-19 15:32:00|207954.8|207804.8|207952.3|207802.3|207954.8|207804.8|207948.2|207798.2|24
1637335930000|2021-11-19 15:32:10|207949.5|207799.5|207952.3|207802.3|207952.3|207802.3|207947.1|207797.1|20
1637335940000|2021-11-19 15:32:20|207952.1|207802.1|207950.1|207800.1|207952.7|207802.7|207949.8|207799.8|11
1637335950000|2021-11-19 15:32:30|207949.6|207799.6|207981.3|207831.3|207996.6|207846.6|207949.6|207799.6|29
1637335960000|2021-11-19 15:32:40|207981|207831|207979.8|207829.8|207983.8|207833.8|207977.5|207827.5|27
1637335970000|2021-11-19 15:32:50|207982.3|207832.3|208015.1|207865.1|208016.6|207866.6|207979.2|207829.2|28
1637335980000|2021-11-19 15:33:00|208018.9|207868.9|208023.8|207873.8|208028.4|207878.4|208018.9|207868.9|27
1637335990000|2021-11-19 15:33:10|208026|207876|208028.1|207878.1|208033.3|207883.3|208024.2|207874.2|20
1637336000000|2021-11-19 15:33:20|208027.8|207877.8|208030.4|207880.4|208031.8|207881.8|208026.5|207876.5|23
1637336010000|2021-11-19 15:33:30|208030.1|207880.1|208029.9|207879.9|208031.2|207881.2|208029.8|207879.8|15
1637336020000|2021-11-19 15:33:40|208029.6|207879.6|208035.2|207885.2|208035.2|207885.2|208029.6|207879.6|16
1637336030000|2021-11-19 15:33:50|208035.3|207885.3|208033.2|207883.2|208036.2|207886.2|208032.8|207882.8|16
1637336040000|2021-11-19 15:34:00|208026.2|207876.2|208021.3|207871.3|208027.8|207877.8|207996.2|207846.2|32
1637336050000|2021-11-19 15:34:10|208020.9|207870.9|208019.4|207869.4|208022.3|207872.3|208012.2|207862.2|27
1637336060000|2021-11-19 15:34:20|208016.2|207866.2|208015.5|207865.5|208023.3|207873.3|208013.3|207863.3|33
1637336070000|2021-11-19 15:34:30|208013.5|207863.5|208011.7|207861.7|208017.3|207867.3|208006.4|207856.4|32
1637336080000|2021-11-19 15:34:40|208011.6|207861.6|207943.8|207793.8|208013.8|207873.8|207923.8|207789.2|33
1637336090000|2021-11-19 15:34:50|207936.6|207786.6|207950.1|207800.1|207953.2|207803.2|207924.2|207774.2|32
1637336100000|2021-11-19 15:35:00|207951.3|207801.3|208016.7|207866.7|208025.8|207875.8|207946.3|207796.3|38
1637336110000|2021-11-19 15:35:10|208002.3|207852.3|207945.5|207795.5|208006.1|207856.1|207945.5|207795.5|34
1637336120000|2021-11-19 15:35:20|207936.4|207786.4|207934.2|207784.2|207941.2|207791.2|207927.6|207777.6|32
1637336130000|2021-11-19 15:35:30|207934.7|207784.7|207907.2|207757.2|207935.1|207785.1|207906.4|207756.4|26
1637336140000|2021-11-19 15:35:40|207909.3|207759.3|207921.9|207771.9|207926.3|207776.3|207903|207753|32
1637336150000|2021-11-19 15:35:50|207920.2|207770.2|207927.4|207777.4|207953.5|207803.5|207920.2|207770.2|26
1637336160000|2021-11-19 15:36:00|207930.6|207780.6|207931.2|207781.2|207939.8|207789.8|207929|207779|31
1637336170000|2021-11-19 15:36:10|207933.4|207783.4|207930.6|207780.6|207937.7|207787.7|207927.8|207777.8|28
1637336180000|2021-11-19 15:36:20|207931.6|207781.6|207931.9|207781.9|207946.1|207796.1|207891.6|207741.6|35
1637336190000|2021-11-19 15:36:30|207932.4|207782.4|207871.7|207721.7|207933.9|207783.9|207870.2|207720.2|35
1637336200000|2021-11-19 15:36:40|207874.2|207724.2|207876.3|207726.3|207882.1|207732.1|207872.4|207722.4|31
1637336210000|2021-11-19 15:36:50|207876.4|207726.4|207865.3|207715.3|207876.4|207726.4|207842.6|207692.6|36
1637336220000|2021-11-19 15:37:00|207865.5|207715.5|207859.7|207709.7|207865.5|207715.5|207858.6|207708.6|22
1637336230000|2021-11-19 15:37:10|207860.7|207710.7|207862.9|207712.9|207864.8|207714.8|207860.7|207710.7|20
1637336240000|2021-11-19 15:37:20|207865.1|207715.1|207869.2|207719.2|207869.2|207719.2|207864.7|207714.7|17
1637336250000|2021-11-19 15:37:30|207870|207720|207841.7|207691.7|207870|207720|207841.7|207691.7|19
1637336260000|2021-11-19 15:37:40|207844|207694|207835.5|207685.5|207849|207699|207834.8|207684.8|19
1637336270000|2021-11-19 15:37:50|207836.6|207686.6|207854.7|207704.7|207855|207705|207834.2|207684.2|26
1637336280000|2021-11-19 15:38:00|207853.5|207703.5|207869.2|207719.2|207871.3|207721.3|207846.5|207696.5|26
1637336290000|2021-11-19 15:38:10|207869.8|207719.8|207870.4|207720.4|207871.5|207721.5|207862.3|207712.3|28
1637336300000|2021-11-19 15:38:20|207869.4|207719.4|207916.4|207766.4|207925.7|207794.2|207844.2|207719.4|30
1637336310000|2021-11-19 15:38:30|207915.4|207765.4|207911.8|207761.8|207917.7|207767.7|207911.8|207761.8|12
1637336320000|2021-11-19 15:38:40|207911.5|207761.5|207895.4|207745.4|207914.8|207764.8|207893.2|207743.2|21
1637336330000|2021-11-19 15:38:50|207896.4|207746.4|207892.2|207742.2|207896.4|207746.4|207883|207733|22
1637336340000|2021-11-19 15:39:00|207892.1|207742.1|207887.7|207737.7|207892.1|207742.1|207887|207737|25
1637336350000|2021-11-19 15:39:10|207888.4|207738.4|207939.3|207789.3|207944.5|207794.5|207888.4|207738.4|30
1637336360000|2021-11-19 15:39:20|207938.6|207788.6|207984.4|207834.4|207985|207835|207936.6|207786.6|23
1637336370000|2021-11-19 15:39:30|207987.8|207837.8|207997.9|207847.9|208016.7|207866.7|207987.8|207837.8|36
1637336380000|2021-11-19 15:39:40|207998.1|207848.1|208031.9|207881.9|208034.5|207884.5|207998.1|207848.1|30
1637336390000|2021-11-19 15:39:50|208032.8|207882.8|208035.7|207885.7|208035.7|207885.7|208026.6|207876.6|23
1637336400000|2021-11-19 15:40:00|208052.2|207902.2|208038.9|207888.9|208057.6|207907.6|208036.9|207886.9|31
1637336410000|2021-11-19 15:40:10|208038|207888|208122.2|207972.2|208125.3|207975.3|208028.3|207878.3|38
1637336420000|2021-11-19 15:40:20|208123.1|207973.1|208068.4|207918.4|208123.1|207973.1|208065.4|207915.4|32
1637336430000|2021-11-19 15:40:30|208036.8|207886.8|208066.3|207916.3|208074.1|207924.1|208036.8|207886.8|31
1637336440000|2021-11-19 15:40:40|208068.2|207918.2|208097.5|207947.5|208097.5|207947.5|208065|207915|27
1637336450000|2021-11-19 15:40:50|208101.8|207951.8|208071.7|207921.7|208115.7|207965.7|208071.7|207921.7|34
1637336460000|2021-11-19 15:41:00|208071.4|207921.4|208062.9|207912.9|208075.1|207925.1|208047.9|207897.9|33
1637336470000|2021-11-19 15:41:10|208061.2|207911.2|208121.4|207971.4|208124.3|207974.3|208061.2|207911.2|32
1637336480000|2021-11-19 15:41:20|208122.2|207972.2|208104.1|207954.1|208124.7|207974.7|208102.5|207952.5|16
1637336490000|2021-11-19 15:41:30|208082.1|207932.1|208093.5|207943.5|208116.6|207966.6|208082.1|207932.1|29
1637336500000|2021-11-19 15:41:40|208094.1|207944.1|208098.5|207948.5|208111.5|207961.5|208094.1|207944.1|23
1637336510000|2021-11-19 15:41:50|208097.8|207947.8|208084.2|207934.2|208098.4|207948.4|208083.7|207933.7|33
1637336520000|2021-11-19 15:42:00|208083.8|207933.8|208074.8|207924.8|208085.7|207935.7|208072.2|207922.2|25
1637336530000|2021-11-19 15:42:10|208074.2|207924.2|208067.3|207917.3|208074.2|207924.2|208062.4|207912.4|30
1637336540000|2021-11-19 15:42:20|208067.4|207917.4|208154.6|208004.6|208158.5|208008.5|208067.4|207917.4|35
1637336550000|2021-11-19 15:42:30|208154.3|208004.3|208164|208014|208166.4|208016.4|208151.6|208001.6|32
1637336560000|2021-11-19 15:42:40|208159.7|208009.7|208216.7|208066.7|208222.8|208072.8|208154|208004|27
1637336570000|2021-11-19 15:42:50|208218.1|208068.1|208198.1|208048.1|208219.7|208069.7|208180.9|208030.9|29
1637336580000|2021-11-19 15:43:00|208197.3|208047.3|208206|208056|208206.1|208056.1|208195.2|208045.2|30
1637336590000|2021-11-19 15:43:10|208205.5|208055.5|208201.3|208051.3|208205.5|208055.5|208198.5|208048.5|27
1637336600000|2021-11-19 15:43:20|208201.5|208051.5|208194.3|208044.3|208202.5|208052.5|208191.2|208041.2|26
1637336610000|2021-11-19 15:43:30|208194.2|208044.2|208167.7|208017.7|208194.2|208044.2|208167.7|208017.7|23
1637336620000|2021-11-19 15:43:40|208173.7|208023.7|208203.8|208053.8|208207.2|208057.2|208161.9|208011.9|34
1637336630000|2021-11-19 15:43:50|208207.5|208057.5|208235.6|208085.6|208235.6|208085.6|208198.3|208048.3|36
1637336640000|2021-11-19 15:44:00|208232.6|208082.6|208228.6|208078.6|208243.5|208093.5|208223.7|208073.7|35
1637336650000|2021-11-19 15:44:10|208223.7|208073.7|208231.8|208081.8|208240|208090|208223.7|208073.7|27
1637336660000|2021-11-19 15:44:20|208221.2|208071.2|208209.6|208059.6|208229.9|208079.9|208209.6|208059.6|30
1637336670000|2021-11-19 15:44:30|208218|208068|208212.1|208062.1|208220.8|208070.8|208207.3|208057.3|30
1637336680000|2021-11-19 15:44:40|208211.6|208061.6|208202.6|208052.6|208215.9|208065.9|208202.6|208052.6|32
1637336690000|2021-11-19 15:44:50|208203.8|208053.8|208189.8|208039.8|208203.8|208053.8|208187.7|208037.7|27
1637336700000|2021-11-19 15:45:00|208187.4|208037.4|208266.2|208116.2|208266.2|208116.2|208186.5|208036.5|35
1637336710000|2021-11-19 15:45:10|208273.3|208123.3|208391.2|208241.2|208392.5|208242.5|208273.3|208123.3|40
1637336720000|2021-11-19 15:45:20|208393|208243|208396.5|208246.5|208427.7|208277.7|208376|208226|38
1637336730000|2021-11-19 15:45:30|208398.3|208248.3|208418.2|208268.2|208422.7|208272.7|208377.8|208227.8|39
1637336740000|2021-11-19 15:45:40|208420|208270|208413.6|208263.6|208423.4|208273.4|208411.6|208261.6|35
1637336750000|2021-11-19 15:45:50|208402.9|208252.9|208350.9|208200.9|208402.9|208252.9|208350.4|208200.4|39
1637336760000|2021-11-19 15:46:00|208349.5|208199.5|208362.6|208212.6|208410.1|208260.1|208346.5|208196.5|36
1637336770000|2021-11-19 15:46:10|208365.4|208215.4|208365.7|208215.7|208385.1|208235.1|208355.7|208205.7|32
1637336780000|2021-11-19 15:46:20|208363.8|208213.8|208345.7|208195.7|208366|208216|208345.7|208195.7|30
1637336790000|2021-11-19 15:46:30|208345.9|208195.9|208308.1|208158.1|208355.1|208205.1|208303.4|208153.4|27
1637336800000|2021-11-19 15:46:40|208306.4|208156.4|208221.5|208071.5|208306.4|208156.4|208218.9|208068.9|38
1637336810000|2021-11-19 15:46:50|208222.6|208072.6|208216.2|208066.2|208222.6|208072.6|208213.3|208063.3|20
1637336820000|2021-11-19 15:47:00|208214.3|208064.3|208278.4|208128.4|208301.1|208151.1|208197.9|208047.9|38
1637336830000|2021-11-19 15:47:10|208280.4|208130.4|208268.6|208118.6|208282.1|208132.1|208250.2|208100.2|40
1637336840000|2021-11-19 15:47:20|208270|208120|208303.7|208153.7|208306.8|208156.8|208261.2|208111.2|36
1637336850000|2021-11-19 15:47:30|208313.4|208163.4|208308.6|208158.6|208342|208192|208293.8|208143.8|37
1637336860000|2021-11-19 15:47:40|208308.2|208158.2|208332.6|208182.6|208333|208183|208306.8|208156.8|34
1637336870000|2021-11-19 15:47:50|208332.4|208182.4|208334.9|208184.9|208335.4|208185.4|208330.4|208180.4|31
1637336880000|2021-11-19 15:48:00|208334.8|208184.8|208424.7|208274.7|208428.5|208278.5|208334.8|208184.8|37
1637336890000|2021-11-19 15:48:10|208426|208276|208412.5|208262.5|208426|208276|208402.9|208252.9|31
1637336900000|2021-11-19 15:48:20|208414.5|208264.5|208406.8|208256.8|208415.9|208265.9|208405.2|208255.2|27
1637336910000|2021-11-19 15:48:30|208405.9|208255.9|208356.6|208206.6|208405.9|208255.9|208356.6|208206.6|29
1637336920000|2021-11-19 15:48:40|208325.7|208175.7|208334.2|208184.2|208334.2|208184.2|208321.2|208171.2|37
1637336930000|2021-11-19 15:48:50|208331.4|208181.4|208359.3|208209.3|208363.7|208213.7|208325.7|208175.7|35
1637336940000|2021-11-19 15:49:00|208360.5|208210.5|208325.3|208175.3|208360.5|208210.5|208325.3|208175.3|36
1637336950000|2021-11-19 15:49:10|208328.4|208178.4|208370.5|208220.5|208370.5|208220.5|208328.1|208178.1|36
1637336960000|2021-11-19 15:49:20|208369.4|208219.4|208360.8|208210.8|208372.7|208222.7|208360.2|208210.2|31
1637336970000|2021-11-19 15:49:30|208360.5|208210.5|208349.9|208199.9|208360.9|208210.9|208345.7|208195.7|30
1637336980000|2021-11-19 15:49:40|208349.6|208199.6|208359.4|208209.4|208369.3|208219.3|208348.8|208198.8|32
1637336990000|2021-11-19 15:49:50|208357.9|208207.9|208362.3|208212.3|208368.7|208218.7|208357.9|208207.9|29
1637337000000|2021-11-19 15:50:00|208360.2|208210.2|208342.7|208192.7|208360.2|208210.2|208312.4|208162.4|37
1637337010000|2021-11-19 15:50:10|208344.6|208194.6|208327.4|208177.4|208345.4|208195.4|208324.7|208174.7|34
1637337020000|2021-11-19 15:50:20|208322.3|208172.3|208292.7|208142.7|208332.1|208182.1|208286|208136|40
1637337030000|2021-11-19 15:50:30|208294.6|208144.6|208310.2|208160.2|208312.9|208162.9|208294.6|208144.6|37
1637337040000|2021-11-19 15:50:40|208303.1|208153.1|208234.5|208084.5|208308.3|208158.3|208195|208077.9|38
1637337050000|2021-11-19 15:50:50|208233.1|208083.1|208248.8|208098.8|208265.2|208115.2|208233.1|208083.1|35
1637337060000|2021-11-19 15:51:00|208248|208098|208250.5|208100.5|208253|208103|208239.4|208089.4|24
1637337070000|2021-11-19 15:51:10|208251.2|208101.2|208251.5|208101.5|208263.9|208150.4|208200.4|208094.8|26
1637337080000|2021-11-19 15:51:20|208252.1|208102.1|208161.4|208011.4|208252.4|208102.4|208149.4|207999.4|32
1637337090000|2021-11-19 15:51:30|208159.8|208009.8|208159.5|208009.5|208170.3|208020.3|208153.7|208003.7|28
1637337100000|2021-11-19 15:51:40|208160.9|208010.9|208176.6|208026.6|208179.6|208029.6|208158.3|208008.3|27
1637337110000|2021-11-19 15:51:50|208176.1|208026.1|208167.2|208017.2|208179.4|208029.4|208150.1|208000.1|27
1637337120000|2021-11-19 15:52:00|208168.2|208018.2|208281.4|208131.4|208281.4|208131.4|208166.2|208016.2|34
1637337130000|2021-11-19 15:52:10|208287|208137|208295.3|208145.3|208323.5|208173.5|208287|208137|37
1637337140000|2021-11-19 15:52:20|208287.4|208137.4|208267.7|208117.7|208289.8|208139.8|208242.7|208092.7|38
1637337150000|2021-11-19 15:52:30|208268.8|208118.8|208302.4|208152.4|208302.4|208152.4|208268.8|208118.8|31
1637337160000|2021-11-19 15:52:40|208300.4|208150.4|208325.3|208175.3|208344.1|208194.1|208300.4|208150.4|37
1637337170000|2021-11-19 15:52:50|208330.3|208180.3|208334|208184|208337.4|208187.4|208317.9|208167.9|31
1637337180000|2021-11-19 15:53:00|208336.9|208186.9|208342|208192|208376.9|208226.9|208335.4|208185.4|31
1637337190000|2021-11-19 15:53:10|208343.5|208193.5|208371.6|208221.6|208373.7|208223.7|208338.7|208188.7|39
1637337200000|2021-11-19 15:53:20|208372.2|208222.2|208321.8|208171.8|208375|208225|208314|208164|38
1637337210000|2021-11-19 15:53:30|208328.7|208178.7|208342.7|208192.7|208342.7|208192.7|208320.8|208170.8|34
1637337220000|2021-11-19 15:53:40|208341.6|208191.6|208346.6|208196.6|208347.8|208197.8|208339.1|208189.1|28
1637337230000|2021-11-19 15:53:50|208362.5|208212.5|208369.2|208219.2|208379.8|208229.8|208361.9|208211.9|30
1637337240000|2021-11-19 15:54:00|208369.3|208219.3|208369.4|208219.4|208372.7|208222.7|208362.7|208212.7|26
1637337250000|2021-11-19 15:54:10|208369.1|208219.1|208368.7|208218.7|208373.2|208223.2|208361.7|208211.7|22
1637337260000|2021-11-19 15:54:20|208368.9|208218.9|208375.3|208225.3|208375.3|208225.3|208343.5|208193.5|35
1637337270000|2021-11-19 15:54:30|208375.8|208225.8|208456.5|208306.5|208458.2|208308.2|208371.5|208221.5|35
1637337280000|2021-11-19 15:54:40|208458.2|208308.2|208443.6|208293.6|208459.5|208309.5|208434|208284|22
1637337290000|2021-11-19 15:54:50|208442.7|208292.7|208414.7|208264.7|208446|208296|208414.6|208264.6|27
1637337300000|2021-11-19 15:55:00|208419.7|208269.7|208403.5|208253.5|208421.9|208271.9|208393.7|208243.7|36
1637337310000|2021-11-19 15:55:10|208403.4|208253.4|208405.9|208255.9|208415.9|208265.9|208398.9|208248.9|30
1637337320000|2021-11-19 15:55:20|208405.2|208255.2|208374.4|208224.4|208405.2|208255.2|208363.8|208213.8|38
1637337330000|2021-11-19 15:55:30|208375.2|208225.2|208422.1|208272.1|208422.8|208272.8|208372.2|208222.2|35
1637337340000|2021-11-19 15:55:40|208420.5|208270.5|208423.1|208273.1|208438|208288|208376.9|208226.9|33
1637337350000|2021-11-19 15:55:50|208426.9|208276.9|208389.3|208239.3|208429.3|208279.3|208389.3|208239.3|34
1637337360000|2021-11-19 15:56:00|208388.2|208238.2|208333.3|208183.3|208389.4|208239.4|208310.5|208160.5|36
1637337370000|2021-11-19 15:56:10|208331.1|208181.1|208379.2|208229.2|208379.2|208229.2|208330.8|208180.8|37
1637337380000|2021-11-19 15:56:20|208378.9|208228.9|208401.7|208251.7|208401.7|208251.7|208378.9|208228.9|29
1637337390000|2021-11-19 15:56:30|208416.7|208266.7|208431.2|208281.2|208441.9|208291.9|208402.3|208252.3|33
1637337400000|2021-11-19 15:56:40|208433.6|208283.6|208408.4|208258.4|208433.6|208283.6|208386.9|208236.9|38
1637337410000|2021-11-19 15:56:50|208402.3|208252.3|208425.3|208275.3|208440.4|208290.4|208398.8|208248.8|39
1637337420000|2021-11-19 15:57:00|208423.5|208273.5|208443.1|208293.1|208443.1|208293.1|208418.5|208268.5|35
1637337430000|2021-11-19 15:57:10|208443.7|208293.7|208457|208307|208463.3|208313.3|208436.7|208286.7|30
1637337440000|2021-11-19 15:57:20|208460.3|208310.3|208450.9|208300.9|208460.3|208310.3|208449.5|208299.5|29
1637337450000|2021-11-19 15:57:30|208466.1|208316.1|208533.3|208383.3|208535.7|208385.7|208463.6|208313.6|34
1637337460000|2021-11-19 15:57:40|208535.3|208385.3|208541.9|208391.9|208548.1|208398.1|208532.1|208382.1|31
1637337470000|2021-11-19 15:57:50|208543.2|208393.2|208541.3|208391.3|208552.4|208402.4|208539.5|208389.5|28
1637337480000|2021-11-19 15:58:00|208541|208391|208534.7|208384.7|208544.5|208394.5|208529.9|208379.9|29
1637337490000|2021-11-19 15:58:10|208539.9|208389.9|208545.5|208395.5|208553.7|208403.7|208518.9|208368.9|35
1637337500000|2021-11-19 15:58:20|208546.4|208396.4|208535.6|208385.6|208560.9|208410.9|208529.4|208379.4|34
1637337510000|2021-11-19 15:58:30|208532.3|208382.3|208524|208374|208536.4|208386.4|208521.3|208371.3|39
1637337520000|2021-11-19 15:58:40|208520.3|208370.3|208554.1|208404.1|208554.4|208404.4|208516.9|208366.9|35
1637337530000|2021-11-19 15:58:50|208557.3|208407.3|208479.9|208329.9|208562.8|208412.8|208477.3|208327.3|35
1637337540000|2021-11-19 15:59:00|208480.3|208330.3|208498.3|208348.3|208505.8|208355.8|208463|208313|37
1637337550000|2021-11-19 15:59:10|208503.8|208353.8|208504.9|208354.9|208507.8|208357.8|208477.5|208327.5|34
1637337560000|2021-11-19 15:59:20|208509.8|208359.8|208519.4|208369.4|208526.2|208376.2|208509.1|208359.1|36
1637337570000|2021-11-19 15:59:30|208519.5|208369.5|208517.4|208367.4|208529.6|208379.6|208517.2|208367.2|34
1637337580000|2021-11-19 15:59:40|208516.6|208366.6|208467|208317|208520.5|208370.5|208453|208303|35
1637337590000|2021-11-19 15:59:50|208463.9|208313.9|208451.8|208301.8|208466|208316|208451.8|208301.8|38
1637337600000|2021-11-19 16:00:00|208452.8|208302.8|208442.2|208292.2|208454.5|208304.5|208433.2|208283.2|34
1637337610000|2021-11-19 16:00:10|208441.5|208291.5|208437.9|208287.9|208442.2|208292.2|208433|208283|33
1637337620000|2021-11-19 16:00:20|208435.4|208285.4|208447.1|208297.1|208452.9|208302.9|208434.7|208284.7|32
1637337630000|2021-11-19 16:00:30|208449.5|208299.5|208441.8|208291.8|208457.1|208307.1|208438.7|208288.7|29
1637337640000|2021-11-19 16:00:40|208441.7|208291.7|208459.8|208309.8|208459.8|208309.8|208440.4|208290.4|29
1637337650000|2021-11-19 16:00:50|208460.7|208310.7|208479.9|208329.9|208479.9|208329.9|208460.7|208310.7|30
1637337660000|2021-11-19 16:01:00|208477.4|208327.4|208483.3|208333.3|208485.9|208335.9|208474.9|208324.9|33
1637337670000|2021-11-19 16:01:10|208479.4|208329.4|208481.5|208331.5|208483.2|208333.2|208474.1|208324.1|33
1637337680000|2021-11-19 16:01:20|208482.7|208332.7|208492.6|208342.6|208502.7|208352.7|208482.7|208332.7|34
1637337690000|2021-11-19 16:01:30|208502.6|208352.6|208492.5|208342.5|208506.9|208356.9|208484.7|208334.7|30
1637337700000|2021-11-19 16:01:40|208493.7|208343.7|208496|208346|208502.8|208352.8|208489.8|208339.8|29
1637337710000|2021-11-19 16:01:50|208491.8|208341.8|208512.5|208362.5|208512.5|208362.5|208491.8|208341.8|29
1637337720000|2021-11-19 16:02:00|208513.7|208363.7|208513.7|208363.7|208517|208367|208508.9|208358.9|29
1637337730000|2021-11-19 16:02:10|208512.2|208362.2|208513.3|208363.3|208523.7|208373.7|208498.3|208348.3|31
1637337740000|2021-11-19 16:02:20|208512.4|208362.4|208513.1|208363.1|208513.1|208363.1|208509.5|208359.5|25
1637337750000|2021-11-19 16:02:30|208512.9|208362.9|208474.7|208324.7|208517.7|208367.7|208474.7|208324.7|32
1637337760000|2021-11-19 16:02:40|208469.2|208319.2|208465.7|208315.7|208482.1|208332.1|208465.7|208315.7|28
1637337770000|2021-11-19 16:02:50|208468.6|208318.6|208465.8|208315.8|208472.7|208322.7|208460.8|208310.8|21
1637337780000|2021-11-19 16:03:00|208466.8|208316.8|208474.3|208324.3|208475.1|208325.1|208460.8|208310.8|33
1637337790000|2021-11-19 16:03:10|208475.3|208325.3|208389.5|208239.5|208481.1|208331.1|208384|208234|36
1637337800000|2021-11-19 16:03:20|208390.6|208240.6|208394.5|208244.5|208394.5|208244.5|208383|208233|29
1637337810000|2021-11-19 16:03:30|208393.3|208243.3|208464.9|208314.9|208471|208321|208393.3|208243.3|33
1637337820000|2021-11-19 16:03:40|208467.1|208317.1|208424|208274|208470.1|208320.1|208409.8|208259.8|36
1637337830000|2021-11-19 16:03:50|208420.8|208270.8|208417.6|208267.6|208428.9|208278.9|208416.5|208266.5|34
1637337840000|2021-11-19 16:04:00|208418.9|208268.9|208422.4|208272.4|208423.8|208273.8|208418.1|208268.1|26
1637337850000|2021-11-19 16:04:10|208422.6|208272.6|208416.3|208266.3|208422.6|208272.6|208415.3|208265.3|22
1637337860000|2021-11-19 16:04:20|208416.7|208266.7|208372.2|208222.2|208422.5|208272.5|208372.2|208222.2|30
1637337870000|2021-11-19 16:04:30|208369.1|208219.1|208390.9|208240.9|208390.9|208240.9|208369.1|208219.1|33
1637337880000|2021-11-19 16:04:40|208391.8|208241.8|208414|208264|208419.7|208269.7|208388.9|208238.9|35
1637337890000|2021-11-19 16:04:50|208413.7|208263.7|208413.5|208263.5|208416.7|208266.7|208411.2|208261.2|26
1637337900000|2021-11-19 16:05:00|208413.2|208263.2|208416.7|208266.7|208419.1|208269.1|208413.1|208263.1|26
1637337910000|2021-11-19 16:05:10|208415.6|208265.6|208419.1|208269.1|208419.1|208269.1|208415.2|208265.2|18
1637337920000|2021-11-19 16:05:20|208420.4|208270.4|208412.9|208262.9|208424|208274|208412.9|208262.9|26
1637337930000|2021-11-19 16:05:30|208413.4|208263.4|208423.8|208273.8|208438.3|208288.3|208406.7|208256.7|30
1637337940000|2021-11-19 16:05:40|208426.2|208276.2|208426.8|208276.8|208430.4|208280.4|208417|208267|35
1637337950000|2021-11-19 16:05:50|208426.9|208276.9|208418.6|208268.6|208427.7|208277.7|208417.2|208267.2|30
1637337960000|2021-11-19 16:06:00|208432.4|208282.4|208427.5|208277.5|208434.4|208284.4|208416.9|208266.9|31
1637337970000|2021-11-19 16:06:10|208431.2|208281.2|208424.3|208274.3|208432.7|208282.7|208423.6|208273.6|26
1637337980000|2021-11-19 16:06:20|208424.6|208274.6|208425.4|208275.4|208425.4|208275.4|208412.7|208262.7|26
1637337990000|2021-11-19 16:06:30|208426.6|208276.6|208387.2|208237.2|208430.9|208280.9|208383.9|208233.9|26
1637338000000|2021-11-19 16:06:40|208388|208238|208379.2|208229.2|208389.2|208239.2|208372|208222|26
1637338010000|2021-11-19 16:06:50|208375.9|208225.9|208380.6|208230.6|208384.5|208234.5|208375.9|208225.9|35
1637338020000|2021-11-19 16:07:00|208382.2|208232.2|208379.7|208229.7|208385.1|208235.1|208371.2|208221.2|30
1637338030000|2021-11-19 16:07:10|208380.5|208230.5|208384.4|208234.4|208384.4|208234.4|208380.5|208230.5|30
1637338040000|2021-11-19 16:07:20|208383.9|208233.9|208384|208234|208384.6|208234.6|208378.9|208228.9|27
1637338050000|2021-11-19 16:07:30|208386.1|208236.1|208385.9|208235.9|208397.9|208247.9|208385.9|208235.9|28
1637338060000|2021-11-19 16:07:40|208384.5|208234.5|208368.9|208218.9|208384.5|208234.5|208368.7|208218.7|32
1637338070000|2021-11-19 16:07:50|208368.6|208218.6|208323.9|208173.9|208371.1|208221.1|208316.4|208166.4|29
1637338080000|2021-11-19 16:08:00|208324.4|208174.4|208330.8|208180.8|208331.3|208181.3|208323.8|208173.8|23
1637338090000|2021-11-19 16:08:10|208332.1|208182.1|208330.9|208180.9|208332.1|208182.1|208325.1|208175.1|25
1637338100000|2021-11-19 16:08:20|208329.3|208179.3|208335.8|208185.8|208338.5|208188.5|208329.3|208179.3|26
1637338110000|2021-11-19 16:08:30|208336.7|208186.7|208325.3|208175.3|208336.7|208186.7|208314.3|208164.3|27
1637338120000|2021-11-19 16:08:40|208325.9|208175.9|208317.2|208167.2|208327|208177|208308.6|208158.6|31
1637338130000|2021-11-19 16:08:50|208316.9|208166.9|208323.9|208173.9|208335.6|208185.6|208309.2|208159.2|34
1637338140000|2021-11-19 16:09:00|208323.3|208173.3|208319.9|208169.9|208333.8|208183.8|208319.9|208169.9|31
1637338150000|2021-11-19 16:09:10|208320.1|208170.1|208331.3|208181.3|208332.8|208182.8|208319.2|208169.2|31
1637338160000|2021-11-19 16:09:20|208332.5|208182.5|208333.4|208183.4|208335.4|208185.4|208330.2|208180.2|25
1637338170000|2021-11-19 16:09:30|208333.1|208183.1|208361.8|208211.8|208363.1|208213.1|208329.7|208179.7|31
1637338180000|2021-11-19 16:09:40|208358.6|208208.6|208364.9|208214.9|208365.3|208215.3|208358.6|208208.6|26
1637338190000|2021-11-19 16:09:50|208363.7|208213.7|208353|208203|208363.7|208213.7|208345|208195|33
1637338200000|2021-11-19 16:10:00|208348.8|208198.8|208359.3|208209.3|208360.5|208210.5|208348.5|208198.5|26
1637338210000|2021-11-19 16:10:10|208355.8|208205.8|208361.7|208211.7|208365.4|208215.4|208353.8|208203.8|30
1637338220000|2021-11-19 16:10:20|208361.5|208211.5|208366.3|208216.3|208370|208220|208361.5|208211.5|24
1637338230000|2021-11-19 16:10:30|208368|208218|208366.3|208216.3|208368|208218|208364.3|208214.3|22
1637338240000|2021-11-19 16:10:40|208365.9|208215.9|208365|208215|208369|208219|208365|208215|18
1637338250000|2021-11-19 16:10:50|208364.8|208214.8|208364.1|208214.1|208368.5|208218.5|208356.6|208206.6|26
1637338260000|2021-11-19 16:11:00|208363.9|208213.9|208363.9|208213.9|208366.1|208216.1|208359.7|208209.7|21
1637338270000|2021-11-19 16:11:10|208354.4|208204.4|208367.2|208217.2|208371|208221|208349.2|208199.2|35
1637338280000|2021-11-19 16:11:20|208370.1|208220.1|208368|208218|208399|208249|208365.6|208215.6|37
1637338290000|2021-11-19 16:11:30|208370.5|208220.5|208372.6|208222.6|208397.7|208247.7|208370.5|208220.5|31
1637338300000|2021-11-19 16:11:40|208372.5|208222.5|208333.2|208183.2|208372.5|208222.5|208330.9|208180.9|32
1637338310000|2021-11-19 16:11:50|208331.7|208181.7|208331.7|208181.7|208333.9|208183.9|208324.6|208174.6|30
1637338320000|2021-11-19 16:12:00|208336.6|208186.6|208343.5|208193.5|208344.6|208194.6|208328.7|208178.7|33
1637338330000|2021-11-19 16:12:10|208340.9|208190.9|208382|208232|208395.6|208245.6|208340.9|208190.9|36
1637338340000|2021-11-19 16:12:20|208378.1|208228.1|208328.1|208178.1|208378.1|208228.1|208325.5|208175.5|36
1637338350000|2021-11-19 16:12:30|208333.7|208183.7|208330.1|208180.1|208338.7|208188.7|208330.1|208180.1|27
1637338360000|2021-11-19 16:12:40|208331.6|208181.6|208337.4|208187.4|208337.8|208187.8|208329.5|208179.5|28
1637338370000|2021-11-19 16:12:50|208330.6|208180.6|208334.8|208184.8|208336.8|208186.8|208330.6|208180.6|24
1637338380000|2021-11-19 16:13:00|208335.6|208185.6|208340.3|208190.3|208346.8|208196.8|208332.5|208182.5|24
1637338390000|2021-11-19 16:13:10|208339.5|208189.5|208343.3|208193.3|208344.7|208194.7|208337|208187|23
1637338400000|2021-11-19 16:13:20|208343.1|208193.1|208343.4|208193.4|208343.4|208193.4|208335.5|208185.5|28
1637338410000|2021-11-19 16:13:30|208346.7|208196.7|208356|208206|208359.7|208209.7|208343.2|208193.2|32
1637338420000|2021-11-19 16:13:40|208356.9|208206.9|208353.7|208203.7|208358.2|208208.2|208351.2|208201.2|26
1637338430000|2021-11-19 16:13:50|208354.6|208204.6|208352.1|208202.1|208356.2|208206.2|208350.3|208200.3|24
1637338440000|2021-11-19 16:14:00|208352|208202|208358.5|208208.5|208365.9|208215.9|208351.5|208201.5|23
1637338450000|2021-11-19 16:14:10|208360|208210|208369.3|208219.3|208371.8|208221.8|208360|208210|28
1637338460000|2021-11-19 16:14:20|208370.6|208220.6|208376.1|208226.1|208377.3|208227.3|208369.8|208219.8|26
1637338470000|2021-11-19 16:14:30|208378.8|208228.8|208373.8|208223.8|208380.5|208230.5|208373.8|208223.8|18
1637338480000|2021-11-19 16:14:40|208375.2|208225.2|208311|208161|208377|208227|208298.3|208148.3|35
1637338490000|2021-11-19 16:14:50|208308.9|208158.9|208315.5|208165.5|208322.6|208172.6|208307|208157|27
1637338500000|2021-11-19 16:15:00|208341.9|208191.9|208339.2|208189.2|208346.2|208196.2|208321.3|208171.3|35
1637338510000|2021-11-19 16:15:10|208344|208194|208363.8|208213.8|208373.5|208223.5|208338.9|208188.9|31
1637338520000|2021-11-19 16:15:20|208363.3|208213.3|208371.3|208221.3|208373.2|208223.2|208362.7|208212.7|24
1637338530000|2021-11-19 16:15:30|208372|208222|208368.7|208218.7|208372|208222|208367.1|208217.1|22
1637338540000|2021-11-19 16:15:40|208368.8|208218.8|208364.3|208214.3|208369.8|208219.8|208363.6|208213.6|19
1637338550000|2021-11-19 16:15:50|208363.8|208213.8|208372.6|208222.6|208374.2|208224.2|208362.8|208212.8|32
1637338560000|2021-11-19 16:16:00|208372.2|208222.2|208374.1|208224.1|208377.5|208227.5|208370.2|208220.2|24
1637338570000|2021-11-19 16:16:10|208373.5|208223.5|208324.9|208174.9|208373.5|208223.5|208316.7|208166.7|34
1637338580000|2021-11-19 16:16:20|208324.2|208174.2|208350.6|208200.6|208356.1|208206.1|208324.2|208174.2|32
1637338590000|2021-11-19 16:16:30|208355.4|208205.4|208335.7|208185.7|208358.9|208208.9|208331|208181|32
1637338600000|2021-11-19 16:16:40|208333.3|208183.3|208310.8|208160.8|208351|208201|208306.3|208156.3|27
1637338610000|2021-11-19 16:16:50|208308.4|208158.4|208305.7|208155.7|208312|208162|208304|208154|20
1637338620000|2021-11-19 16:17:00|208305.3|208155.3|208301.3|208151.3|208306.4|208156.4|208301.3|208151.3|19
1637338630000|2021-11-19 16:17:10|208296.3|208146.3|208252.6|208102.6|208296.7|208146.7|208242.6|208092.6|38
1637338640000|2021-11-19 16:17:20|208252.8|208102.8|208268.8|208118.8|208284.6|208134.6|208252.8|208102.8|33
1637338650000|2021-11-19 16:17:30|208270.8|208120.8|208296.1|208146.1|208299.5|208149.5|208269.3|208119.3|31
1637338660000|2021-11-19 16:17:40|208294.1|208144.1|208291.1|208141.1|208295.7|208145.7|208286.2|208136.2|23
1637338670000|2021-11-19 16:17:50|208290.3|208140.3|208299.7|208149.7|208299.7|208149.7|208290.1|208140.1|24
1637338680000|2021-11-19 16:18:00|208297.1|208147.1|208288.8|208138.8|208301.9|208151.9|208284.4|208134.4|25
1637338690000|2021-11-19 16:18:10|208289.7|208139.7|208287|208137|208292.1|208142.1|208284.8|208134.8|27
1637338700000|2021-11-19 16:18:20|208286.7|208136.7|208288.1|208138.1|208294.2|208144.2|208283.2|208133.2|28
1637338710000|2021-11-19 16:18:30|208285|208135|208283.8|208133.8|208288|208138|208283|208133|20
1637338720000|2021-11-19 16:18:40|208285.9|208135.9|208291.3|208141.3|208293.2|208143.2|208283|208133|23
1637338730000|2021-11-19 16:18:50|208297.1|208147.1|208281.7|208131.7|208297.1|208147.1|208277.9|208127.9|28
1637338740000|2021-11-19 16:19:00|208283|208133|208289.2|208139.2|208289.2|208139.2|208280.4|208130.4|22
1637338750000|2021-11-19 16:19:10|208289|208139|208289.1|208139.1|208290.7|208140.7|208287.8|208137.8|24
1637338760000|2021-11-19 16:19:20|208288.8|208138.8|208274.7|208124.7|208288.8|208138.8|208272.5|208122.5|27
1637338770000|2021-11-19 16:19:30|208275.1|208125.1|208280.6|208130.6|208284.2|208134.2|208275.1|208125.1|24
1637338780000|2021-11-19 16:19:40|208280.7|208130.7|208282.3|208132.3|208283|208133|208280.5|208130.5|20
1637338790000|2021-11-19 16:19:50|208282.2|208132.2|208289.1|208139.1|208289.3|208139.3|208282.2|208132.2|23
1637338800000|2021-11-19 16:20:00|208284.1|208134.1|208273.7|208123.7|208285|208135|208264|208114|32
1637338810000|2021-11-19 16:20:10|208273.2|208123.2|208276.8|208126.8|208280.7|208130.7|208271.5|208121.5|24
1637338820000|2021-11-19 16:20:20|208276.3|208126.3|208281.3|208131.3|208281.3|208131.3|208276.3|208126.3|16
1637338830000|2021-11-19 16:20:30|208280.9|208130.9|208282.1|208132.1|208283.6|208133.6|208276.1|208126.1|22
1637338840000|2021-11-19 16:20:40|208282.4|208132.4|208284.1|208134.1|208287.4|208137.4|208273.2|208123.2|27
1637338850000|2021-11-19 16:20:50|208279.6|208129.6|208279.2|208129.2|208282|208132|208276.8|208126.8|23
1637338860000|2021-11-19 16:21:00|208274.3|208124.3|208259.8|208109.8|208281|208131|208257.3|208107.3|22
1637338870000|2021-11-19 16:21:10|208261.1|208111.1|208235.4|208085.4|208262.3|208112.3|208228|208078|27
1637338880000|2021-11-19 16:21:20|208234.3|208084.3|208251.2|208101.2|208258.2|208108.2|208233.5|208083.5|32
1637338890000|2021-11-19 16:21:30|208250.5|208100.5|208250.9|208100.9|208254.7|208104.7|208244.3|208094.3|22
1637338900000|2021-11-19 16:21:40|208251.8|208101.8|208244.6|208094.6|208256.5|208106.5|208244.6|208094.6|24
1637338910000|2021-11-19 16:21:50|208248.3|208098.3|208253.3|208103.3|208254|208104|208243.9|208093.9|20
1637338920000|2021-11-19 16:22:00|208253.5|208103.5|208254|208104|208256.3|208106.3|208252|208102|18
1637338930000|2021-11-19 16:22:10|208253.8|208103.8|208254.1|208104.1|208257.4|208107.4|208252.8|208102.8|16
1637338940000|2021-11-19 16:22:20|208254.4|208104.4|208258.6|208108.6|208263.1|208113.1|208249.1|208099.1|20
1637338950000|2021-11-19 16:22:30|208258.9|208108.9|208252|208102|208258.9|208108.9|208252|208102|24
1637338960000|2021-11-19 16:22:40|208252.5|208102.5|208246.6|208096.6|208254.8|208104.8|208246.1|208096.1|24
1637338970000|2021-11-19 16:22:50|208248.3|208098.3|208235.7|208085.7|208249.4|208099.4|208229.7|208079.7|30
1637338980000|2021-11-19 16:23:00|208236.3|208086.3|208250.7|208100.7|208250.8|208100.8|208235.3|208085.3|33
1637338990000|2021-11-19 16:23:10|208251|208101|208244.9|208094.9|208254|208104|208244.9|208094.9|27
1637339000000|2021-11-19 16:23:20|208246.4|208096.4|208240.2|208090.2|208248|208098|208235.7|208085.7|25
1637339010000|2021-11-19 16:23:30|208241.1|208091.1|208208.2|208058.2|208241.9|208091.9|208207.8|208057.8|30
1637339020000|2021-11-19 16:23:40|208205.2|208055.2|208211.7|208061.7|208219.5|208069.5|208201.2|208051.2|31
1637339030000|2021-11-19 16:23:50|208211.6|208061.6|208210.6|208060.6|208234|208084|208210.6|208060.6|29
1637339040000|2021-11-19 16:24:00|208210.3|208060.3|208208|208058|208216.3|208066.3|208207.2|208057.2|18
1637339050000|2021-11-19 16:24:10|208210.2|208060.2|208209.6|208059.6|208211.9|208061.9|208209.3|208059.3|12
1637339060000|2021-11-19 16:24:20|208212.2|208062.2|208189.6|208039.6|208212.7|208062.7|208187.3|208037.3|22
1637339070000|2021-11-19 16:24:30|208188.4|208038.4|208164.6|208014.6|208189.7|208039.7|208157.9|208007.9|23
1637339080000|2021-11-19 16:24:40|208165|208015|208127.1|207977.1|208168.5|208018.5|208124.6|207974.6|29
1637339090000|2021-11-19 16:24:50|208127.6|207977.6|208148.4|207998.4|208148.4|207998.4|208115.6|207965.6|26
1637339100000|2021-11-19 16:25:00|208149.5|207999.5|208146.7|207996.7|208149.5|207999.5|208135.5|207985.5|20
1637339110000|2021-11-19 16:25:10|208146|207996|208115.6|207965.6|208146|207996|208115.6|207965.6|32
1637339120000|2021-11-19 16:25:20|208118.9|207968.9|208065.4|207915.4|208118.9|207968.9|208058|207908|33
1637339130000|2021-11-19 16:25:30|208064.4|207914.4|208062.1|207912.1|208087.2|207937.2|208049.4|207899.4|26
1637339140000|2021-11-19 16:25:40|208060.7|207910.7|208018.1|207868.1|208062|207912|208017.4|207867.4|22
1637339150000|2021-11-19 16:25:50|208002.9|207852.9|208070.1|207920.1|208070.1|207920.1|208002.9|207852.9|30
1637339160000|2021-11-19 16:26:00|208075.6|207925.6|208028.4|207878.4|208076.7|207926.7|208028.4|207878.4|33
1637339170000|2021-11-19 16:26:10|208030|207880|208058.8|207908.8|208058.8|207908.8|208025.3|207875.3|34
1637339180000|2021-11-19 16:26:20|208055.8|207905.8|208076.7|207926.7|208083.9|207933.9|208055.8|207905.8|33
1637339190000|2021-11-19 16:26:30|208071.2|207921.2|208070.3|207920.3|208075.8|207925.8|208054.7|207904.7|33
1637339200000|2021-11-19 16:26:40|208073.9|207923.9|208082.7|207932.7|208100.2|207950.2|208068.4|207918.4|33
1637339210000|2021-11-19 16:26:50|208080.4|207930.4|208099.1|207949.1|208099.1|207949.1|208080.3|207930.3|31
1637339220000|2021-11-19 16:27:00|208090.1|207940.1|208111.9|207961.9|208116.5|207966.5|208090.1|207940.1|34
1637339230000|2021-11-19 16:27:10|208112.1|207962.1|208110.5|207960.5|208114.9|207964.9|208109.2|207959.2|25
1637339240000|2021-11-19 16:27:20|208109.8|207959.8|208120.9|207970.9|208124.3|207974.3|208109.8|207959.8|21
1637339250000|2021-11-19 16:27:30|208059.9|207909.9|208059.4|207909.4|208068.3|207918.3|208059.4|207909.4|23
1637339260000|2021-11-19 16:27:40|208060|207910|208062.6|207912.6|208074.2|207924.2|208059.7|207909.7|29
1637339270000|2021-11-19 16:27:50|208063.6|207913.6|208066.5|207916.5|208066.5|207916.5|208061.2|207911.2|22
1637339280000|2021-11-19 16:28:00|208065.5|207915.5|208066.5|207916.5|208068.2|207918.2|208065.2|207915.2|15
1637339290000|2021-11-19 16:28:10|208065.4|207915.4|208032.8|207882.8|208065.7|207915.7|208026|207876|24
1637339300000|2021-11-19 16:28:20|208033.4|207883.4|208045.7|207895.7|208049.1|207899.1|208033|207883|29
1637339310000|2021-11-19 16:28:30|208042.7|207892.7|208034|207884|208043.9|207893.9|208030.2|207880.2|30
1637339320000|2021-11-19 16:28:40|208033.5|207883.5|208036.3|207886.3|208039.1|207889.1|208031|207881|27
1637339330000|2021-11-19 16:28:50|208035.9|207885.9|208037.2|207887.2|208038.5|207888.5|208033.3|207883.3|16
1637339340000|2021-11-19 16:29:00|208037.1|207887.1|208031.1|207881.1|208037.1|207887.1|208029.3|207879.3|14
1637339350000|2021-11-19 16:29:10|208031.2|207881.2|208048.9|207898.9|208067.5|207917.5|208030.9|207880.9|22
1637339360000|2021-11-19 16:29:20|208052.7|207902.7|208065.2|207915.2|208086.6|207936.6|208052.2|207902.2|24
1637339370000|2021-11-19 16:29:30|208065.3|207915.3|208039.1|207889.1|208065.8|207915.8|208038.4|207888.4|17
1637339380000|2021-11-19 16:29:40|208041.6|207891.6|208050.5|207900.5|208055.7|207905.7|208038.8|207888.8|26
1637339390000|2021-11-19 16:29:50|208051.8|207901.8|208051.1|207901.1|208051.8|207901.8|208047.1|207897.1|21
1637339400000|2021-11-19 16:30:00|208052.1|207902.1|208063.3|207913.3|208075.4|207925.4|208052|207902|22
1637339410000|2021-11-19 16:30:10|208065.2|207915.2|208019.2|207869.2|208065.9|207915.9|208018|207868|22
1637339420000|2021-11-19 16:30:20|208024.3|207874.3|208042.5|207892.5|208045.3|207895.3|208024.3|207874.3|32
1637339430000|2021-11-19 16:30:30|208046.5|207896.5|208051.3|207901.3|208051.3|207901.3|208043.1|207893.1|28
1637339440000|2021-11-19 16:30:40|208049.5|207899.5|208045.7|207895.7|208058.9|207908.9|208041|207891|27
1637339450000|2021-11-19 16:30:50|208045|207895|208048.2|207898.2|208048.2|207898.2|208044.7|207894.7|17
1637339460000|2021-11-19 16:31:00|208047.3|207897.3|208050.1|207900.1|208051.4|207901.4|208047.3|207897.3|15
1637339470000|2021-11-19 16:31:10|208049.9|207899.9|208078.2|207928.2|208082.7|207932.7|208049.4|207899.4|29
1637339480000|2021-11-19 16:31:20|208069.8|207919.8|208067.3|207917.3|208070.3|207920.3|208059.2|207909.2|24
1637339490000|2021-11-19 16:31:30|208067.1|207917.1|208071.8|207921.8|208077.6|207927.6|208066.2|207916.2|27
1637339500000|2021-11-19 16:31:40|208071.3|207921.3|208066.2|207916.2|208075.8|207925.8|208065.1|207915.1|31
1637339510000|2021-11-19 16:31:50|208066.3|207916.3|208065.4|207915.4|208072.5|207922.5|208064.9|207914.9|28
1637339520000|2021-11-19 16:32:00|208065.1|207915.1|208060|207910|208066.1|207916.1|208057.5|207907.5|19
1637339530000|2021-11-19 16:32:10|208060.1|207910.1|208056.3|207906.3|208060.3|207910.3|208056.3|207906.3|13
1637339540000|2021-11-19 16:32:20|208056.2|207906.2|208061.4|207911.4|208061.4|207911.4|208056.2|207906.2|16
1637339550000|2021-11-19 16:32:30|208061.3|207911.3|208062.8|207912.8|208062.9|207912.9|208061.1|207911.1|16
1637339560000|2021-11-19 16:32:40|208062.9|207912.9|208061.7|207911.7|208063.8|207913.8|208061.6|207911.6|11
1637339570000|2021-11-19 16:32:50|208062.6|207912.6|208057.7|207907.7|208062.6|207912.6|208055.2|207905.2|19
1637339580000|2021-11-19 16:33:00|208057.8|207907.8|208063.5|207913.5|208064.4|207914.4|208055.4|207905.4|17
1637339590000|2021-11-19 16:33:10|208063.4|207913.4|208063.8|207913.8|208063.8|207913.8|208055.3|207905.3|13
1637339600000|2021-11-19 16:33:20|208063.7|207913.7|208072.6|207922.6|208073.6|207923.6|208060.3|207910.3|30
1637339610000|2021-11-19 16:33:30|208071.4|207921.4|208081.6|207931.6|208088.3|207938.3|208070.6|207920.6|31
1637339620000|2021-11-19 16:33:40|208082.5|207932.5|208104.9|207954.9|208108.9|207958.9|208078.4|207928.4|27
1637339630000|2021-11-19 16:33:50|208106.5|207956.5|208113.8|207963.8|208120.5|207970.5|208102.5|207952.5|28
1637339640000|2021-11-19 16:34:00|208113.2|207963.2|208074.9|207924.9|208114|207964|208071|207921|28
1637339650000|2021-11-19 16:34:10|208070.7|207920.7|208085.6|207935.6|208095.5|207945.5|208070.7|207920.7|28
1637339660000|2021-11-19 16:34:20|208086.3|207936.3|208105.6|207955.6|208109.3|207959.3|208085.9|207935.9|18
1637339670000|2021-11-19 16:34:30|208106|207956|208104.5|207954.5|208106.2|207956.2|208103.8|207953.8|18
1637339680000|2021-11-19 16:34:40|208107.8|207957.8|208108.1|207958.1|208108.3|207958.3|208105.7|207955.7|11
1637339690000|2021-11-19 16:34:50|208108.9|207958.9|208101.6|207951.6|208108.9|207958.9|208101.6|207951.6|11
1637339700000|2021-11-19 16:35:00|208102.5|207952.5|208103.7|207953.7|208104.5|207954.5|208101.1|207951.1|18
1637339710000|2021-11-19 16:35:10|208103.3|207953.3|208087.6|207937.6|208108.5|207958.5|208069.3|207919.3|33
1637339720000|2021-11-19 16:35:20|208090.1|207940.1|208090.9|207940.9|208097.3|207947.3|208085|207935|30
1637339730000|2021-11-19 16:35:30|208089.7|207939.7|208083.4|207933.4|208097.7|207947.7|208083.1|207933.1|26
1637339740000|2021-11-19 16:35:40|208082.9|207932.9|208085.5|207935.5|208091.3|207941.3|208079.7|207929.7|32
1637339750000|2021-11-19 16:35:50|208084.8|207934.8|208096|207946|208097|207947|208083|207933|31
1637339760000|2021-11-19 16:36:00|208096.6|207946.6|208103.3|207953.3|208105.1|207955.1|208094.1|207944.1|24
1637339770000|2021-11-19 16:36:10|208102.9|207952.9|208118|207968|208150.7|208000.7|208102.9|207952.9|27
1637339780000|2021-11-19 16:36:20|208115.9|207965.9|208121|207971|208125.9|207975.9|208115.9|207965.9|18
1637339790000|2021-11-19 16:36:30|208121.6|207971.6|208130.2|207980.2|208130.7|207980.7|208120.1|207970.1|29
1637339800000|2021-11-19 16:36:40|208130.8|207980.8|208123.4|207973.4|208130.8|207980.8|208118.8|207968.8|26
1637339810000|2021-11-19 16:36:50|208123.1|207973.1|208055.6|207905.6|208123.2|207973.2|208055.2|207905.2|26
1637339820000|2021-11-19 16:37:00|208053.4|207903.4|208061.8|207911.8|208066|207916|208052|207902|21
1637339830000|2021-11-19 16:37:10|208061.3|207911.3|208067.1|207917.1|208068.4|207918.4|208059.3|207909.3|28
1637339840000|2021-11-19 16:37:20|208067.4|207917.4|208049.3|207899.3|208067.4|207917.4|208047.5|207897.5|24
1637339850000|2021-11-19 16:37:30|208049.8|207899.8|208074.6|207924.6|208074.6|207924.6|208049.8|207899.8|15
1637339860000|2021-11-19 16:37:40|208074|207924|208070.7|207920.7|208074|207924|208067.4|207917.4|27
1637339870000|2021-11-19 16:37:50|208068.5|207918.5|208066.1|207916.1|208072.1|207922.1|208066.1|207916.1|13
1637339880000|2021-11-19 16:38:00|208068.2|207918.2|208028|207878|208070.9|207920.9|208027|207877|26
1637339890000|2021-11-19 16:38:10|208025.6|207875.6|207987.3|207837.3|208032.4|207882.4|207987.3|207837.3|26
1637339900000|2021-11-19 16:38:20|207987.1|207837.1|208000|207850|208004.9|207854.9|207987.1|207837.1|25
1637339910000|2021-11-19 16:38:30|207998.5|207848.5|207998.4|207848.4|207999.9|207849.9|207997.7|207847.7|15
1637339920000|2021-11-19 16:38:40|207998.3|207848.3|207943.9|207793.9|207998.8|207848.8|207941.5|207791.5|24
1637339930000|2021-11-19 16:38:50|207942.9|207792.9|207947.9|207797.9|207947.9|207797.9|207941.3|207791.3|29
1637339940000|2021-11-19 16:39:00|207948|207798|207989.7|207839.7|207992.3|207842.3|207947.7|207797.7|26
1637339950000|2021-11-19 16:39:10|207989.9|207839.9|207988.9|207838.9|207997.6|207847.6|207986.6|207836.6|27
1637339960000|2021-11-19 16:39:20|207991.1|207841.1|207999.5|207849.5|207999.5|207849.5|207989.3|207839.3|26
1637339970000|2021-11-19 16:39:30|207998.9|207848.9|207966.3|207816.3|207998.9|207848.9|207965.4|207815.4|27
1637339980000|2021-11-19 16:39:40|207965.8|207815.8|207987.1|207837.1|207987.3|207837.3|207965.8|207815.8|28
1637339990000|2021-11-19 16:39:50|207987|207837|207963.7|207813.7|207987|207837|207960.5|207810.5|24
1637340000000|2021-11-19 16:40:00|207964.2|207814.2|207986.5|207836.5|207987.6|207837.6|207960.8|207810.8|30
1637340010000|2021-11-19 16:40:10|207986.6|207836.6|207995.4|207845.4|207995.4|207845.4|207986.6|207836.6|25
1637340020000|2021-11-19 16:40:20|207994.3|207844.3|207986.7|207836.7|207997.7|207847.7|207985.6|207835.6|28
1637340030000|2021-11-19 16:40:30|207985|207835|207981.4|207831.4|208013.2|207863.2|207981.4|207831.4|28
1637340040000|2021-11-19 16:40:40|207983.3|207833.3|207981.7|207831.7|207983.3|207833.3|207980.9|207830.9|16
1637340050000|2021-11-19 16:40:50|207981|207831|207980.7|207830.7|207981.8|207831.8|207979.7|207829.7|13
1637340060000|2021-11-19 16:41:00|207980.2|207830.2|207979.9|207829.9|207981.4|207831.4|207977.4|207827.4|19
1637340070000|2021-11-19 16:41:10|207980.8|207830.8|207986.9|207836.9|207986.9|207836.9|207980.8|207830.8|18
1637340080000|2021-11-19 16:41:20|207986.6|207836.6|207983|207833|207988.3|207838.3|207983|207833|21
1637340090000|2021-11-19 16:41:30|207983.1|207833.1|207977.1|207827.1|207983.8|207833.8|207976.5|207826.5|21
1637340100000|2021-11-19 16:41:40|207978.3|207828.3|207976.9|207826.9|207978.3|207828.3|207975|207825|21
1637340110000|2021-11-19 16:41:50|207977.1|207827.1|207977.8|207827.8|207979.4|207829.4|207976.6|207826.6|19
1637340120000|2021-11-19 16:42:00|207976.8|207826.8|207979.1|207829.1|207980|207830|207975.9|207825.9|16
1637340130000|2021-11-19 16:42:10|207979.3|207829.3|207977.6|207827.6|207979.4|207829.4|207976.9|207826.9|22
1637340140000|2021-11-19 16:42:20|207977.4|207827.4|207977.6|207827.6|207978.7|207828.7|207973.6|207823.6|15
1637340150000|2021-11-19 16:42:30|207977.7|207827.7|207975.5|207825.5|207977.7|207827.7|207972.5|207822.5|10
1637340160000|2021-11-19 16:42:40|207974.4|207824.4|207977.2|207827.2|207978.6|207828.6|207974.4|207824.4|15
1637340170000|2021-11-19 16:42:50|207977.8|207827.8|207974.5|207824.5|207978.5|207828.5|207972.9|207822.9|12
1637340180000|2021-11-19 16:43:00|207974.3|207824.3|207975.2|207825.2|207975.5|207825.5|207971.5|207821.5|10
1637340190000|2021-11-19 16:43:10|207975.5|207825.5|207978.3|207828.3|207978.3|207828.3|207972.9|207822.9|12
1637340200000|2021-11-19 16:43:20|207977.7|207827.7|207975.6|207825.6|207977.7|207827.7|207974.1|207824.1|8
1637340210000|2021-11-19 16:43:30|207975.5|207825.5|207975.4|207825.4|207976.7|207826.7|207975|207825|8
1637340220000|2021-11-19 16:43:40|207977|207827|207976.1|207826.1|207978.4|207828.4|207976.1|207826.1|10
1637340230000|2021-11-19 16:43:50|207976|207826|207976|207826|207978.6|207828.6|207974.9|207824.9|14
1637340240000|2021-11-19 16:44:00|207977|207827|207977.9|207827.9|207979.5|207829.5|207973.7|207823.7|12
1637340250000|2021-11-19 16:44:10|207979.6|207829.6|207977|207827|207981|207831|207974.1|207824.1|26
1637340260000|2021-11-19 16:44:20|207980|207830|207971.3|207821.3|207980.4|207870.2|207920.2|207814.5|23
1637340270000|2021-11-19 16:44:30|207971.2|207821.2|207969.9|207819.9|207972|207822|207969.1|207819.1|18
1637340280000|2021-11-19 16:44:40|207970.2|207820.2|207970.9|207820.9|207971|207821|207969.9|207819.9|12
1637340290000|2021-11-19 16:44:50|207970.4|207820.4|207971.2|207821.2|207972.1|207822.1|207969.4|207819.4|17
1637340300000|2021-11-19 16:45:00|207971.5|207821.5|208021.7|207871.7|208031.4|207881.4|207971.5|207821.5|31
1637340310000|2021-11-19 16:45:10|208021.3|207871.3|208017.8|207867.8|208021.3|207871.3|208008.3|207858.3|31
1637340320000|2021-11-19 16:45:20|208017.9|207867.9|208019.4|207869.4|208021|207871|208016.7|207866.7|26
1637340330000|2021-11-19 16:45:30|208019.6|207869.6|208020.8|207870.8|208027.7|207877.7|208017|207867|27
1637340340000|2021-11-19 16:45:40|208019.4|207869.4|208071.2|207921.2|208073.3|207923.3|208017.1|207867.1|23
1637340350000|2021-11-19 16:45:50|208068.7|207918.7|208068|207918|208089.4|207939.4|208060.8|207910.8|32
1637340360000|2021-11-19 16:46:00|208078|207928|208071.4|207921.4|208078|207928|208065.3|207915.3|29
1637340370000|2021-11-19 16:46:10|208062.7|207912.7|208067.5|207917.5|208076.8|207926.8|208062.7|207912.7|25
1637340380000|2021-11-19 16:46:20|208067.6|207917.6|208143|207993|208143|207993|208065.5|207915.5|16
1637340390000|2021-11-19 16:46:30|208143.8|207993.8|208142.7|207992.7|208152.9|208002.9|208130.5|207980.5|34
1637340400000|2021-11-19 16:46:40|208142.1|207992.1|208165.5|208015.5|208165.5|208015.5|208142|207992|23
1637340410000|2021-11-19 16:46:50|208162.1|208012.1|208158.3|208008.3|208162.6|208012.6|208152.1|208002.1|27
1637340420000|2021-11-19 16:47:00|208157.4|208007.4|208143.2|207993.2|208157.4|208007.4|208136|207986|23
1637340430000|2021-11-19 16:47:10|208140.5|207990.5|208150.1|208000.1|208161.8|208011.8|208140.5|207990.5|26
1637340440000|2021-11-19 16:47:20|208148|207998|208156.9|208006.9|208168.8|208018.8|208145.4|207995.4|29
1637340450000|2021-11-19 16:47:30|208158.2|208008.2|208110|207960|208158.2|208008.2|208110|207960|28
1637340460000|2021-11-19 16:47:40|208109.1|207959.1|208099.8|207949.8|208120.3|207970.3|208097.1|207947.1|37
1637340470000|2021-11-19 16:47:50|208097.2|207947.2|208113.6|207963.6|208132|207982|208095.5|207945.5|34
1637340480000|2021-11-19 16:48:00|208115.8|207965.8|208116.1|207966.1|208131.7|207981.7|208113.2|207963.2|27
1637340490000|2021-11-19 16:48:10|208115|207965|208111.6|207961.6|208121.7|207971.7|208105.2|207955.2|35
1637340500000|2021-11-19 16:48:20|208110.1|207960.1|208101.8|207951.8|208110.1|207960.1|208100|207950|15
1637340510000|2021-11-19 16:48:30|208101.3|207951.3|208121.8|207971.8|208121.9|207971.9|208100.2|207950.2|28
1637340520000|2021-11-19 16:48:40|208118.4|207968.4|208114.7|207964.7|208121.9|207971.9|208114.7|207964.7|30
1637340530000|2021-11-19 16:48:50|208126.7|207976.7|208164.6|208014.6|208169.3|208019.3|208124.2|207974.2|24
1637340540000|2021-11-19 16:49:00|208165.8|208015.8|208161.3|208011.3|208167.4|208017.4|208150.7|208000.7|27
1637340550000|2021-11-19 16:49:10|208160.1|208010.1|208161.7|208011.7|208163.8|208013.8|208154.5|208004.5|24
1637340560000|2021-11-19 16:49:20|208158.9|208008.9|208166.5|208016.5|208184.6|208034.6|208158.7|208008.7|24
1637340570000|2021-11-19 16:49:30|208165.2|208015.2|208156.4|208006.4|208183.4|208033.4|208156.3|208006.3|21
1637340580000|2021-11-19 16:49:40|208157|208007|208162.4|208012.4|208167.2|208017.2|208157|208007|18
1637340590000|2021-11-19 16:49:50|208164.9|208014.9|208163.9|208013.9|208166|208016|208162.8|208012.8|21
1637340600000|2021-11-19 16:50:00|208165.5|208015.5|208165.2|208015.2|208167|208017|208162.9|208012.9|18
1637340610000|2021-11-19 16:50:10|208164.8|208014.8|208170.7|208020.7|208179.8|208029.8|208160.4|208010.4|28
1637340620000|2021-11-19 16:50:20|208166.7|208016.7|208217|208067|208217|208067|208165.7|208015.7|30
1637340630000|2021-11-19 16:50:30|208211.2|208061.2|208222.1|208072.1|208259.1|208109.1|208211.2|208061.2|37
1637340640000|2021-11-19 16:50:40|208225.9|208075.9|208211.8|208061.8|208228.1|208078.1|208209.5|208059.5|27
1637340650000|2021-11-19 16:50:50|208211.1|208061.1|208186.7|208036.7|208212.1|208062.1|208184.4|208034.4|29
1637340660000|2021-11-19 16:51:00|208196.6|208046.6|208201.3|208051.3|208215.7|208065.7|208192.1|208042.1|35
1637340670000|2021-11-19 16:51:10|208202|208052|208211.5|208061.5|208216.9|208066.9|208202|208052|34
1637340680000|2021-11-19 16:51:20|208213.1|208063.1|208215.6|208065.6|208217.9|208067.9|208212.2|208062.2|22
1637340690000|2021-11-19 16:51:30|208214.8|208064.8|208217|208067|208217|208067|208213.8|208063.8|24
1637340700000|2021-11-19 16:51:40|208211.6|208061.6|208277.1|208127.1|208296.2|208146.2|208211.6|208061.6|35
1637340710000|2021-11-19 16:51:50|208277.2|208127.2|208275.8|208125.8|208299.2|208149.2|208272.9|208122.9|26
1637340720000|2021-11-19 16:52:00|208277.2|208127.2|208232.8|208082.8|208277.2|208127.2|208232.8|208082.8|28
1637340730000|2021-11-19 16:52:10|208233.4|208083.4|208219.6|208069.6|208238.1|208088.1|208219.6|208069.6|27
1637340740000|2021-11-19 16:52:20|208216|208066|208166.4|208016.4|208216|208066|208164.4|208014.4|28
1637340750000|2021-11-19 16:52:30|208166.2|208016.2|208177.1|208027.1|208177.3|208027.3|208164|208014|27
1637340760000|2021-11-19 16:52:40|208176.9|208026.9|208193.2|208043.2|208193.2|208043.2|208175.4|208025.4|28
1637340770000|2021-11-19 16:52:50|208198.6|208048.6|208193|208043|208203.1|208053.1|208185.8|208035.8|32
1637340780000|2021-11-19 16:53:00|208194.7|208044.7|208187.8|208037.8|208210.5|208060.5|208187.8|208037.8|31
1637340790000|2021-11-19 16:53:10|208186.8|208036.8|208202.9|208052.9|208202.9|208052.9|208186.8|208036.8|25
1637340800000|2021-11-19 16:53:20|208204.8|208054.8|208209.2|208059.2|208222.4|208072.4|208197.4|208047.4|32
1637340810000|2021-11-19 16:53:30|208208.4|208058.4|208207|208057|208213.3|208063.3|208205.8|208055.8|23
1637340820000|2021-11-19 16:53:40|208207.7|208057.7|208203.6|208053.6|208212.1|208062.1|208203.3|208053.3|21
1637340830000|2021-11-19 16:53:50|208202.7|208052.7|208205|208055|208206.5|208056.5|208195.4|208045.4|29
1637340840000|2021-11-19 16:54:00|208206.1|208056.1|208205.6|208055.6|208206.4|208056.4|208200|208050|24
1637340850000|2021-11-19 16:54:10|208204.5|208054.5|208197.6|208047.6|208204.8|208054.8|208195.6|208045.6|23
1637340860000|2021-11-19 16:54:20|208196.9|208046.9|208200.3|208050.3|208202.7|208052.7|208195.8|208045.8|18
1637340870000|2021-11-19 16:54:30|208199.5|208049.5|208205.3|208055.3|208205.3|208055.3|208191.8|208041.8|20
1637340880000|2021-11-19 16:54:40|208207.4|208057.4|208195.8|208045.8|208207.4|208057.4|208192.8|208042.8|24
1637340890000|2021-11-19 16:54:50|208198.3|208048.3|208192.9|208042.9|208198.3|208048.3|208191|208041|25
1637340900000|2021-11-19 16:55:00|208196.2|208046.2|208157.6|208007.6|208196.2|208046.2|208155.6|208005.6|27
1637340910000|2021-11-19 16:55:10|208158.2|208008.2|208165.1|208015.1|208168.7|208018.7|208158.2|208008.2|23
1637340920000|2021-11-19 16:55:20|208164.7|208014.7|208168.1|208018.1|208168.1|208018.1|208164.7|208014.7|25
1637340930000|2021-11-19 16:55:30|208167.9|208017.9|208160.8|208010.8|208168.4|208018.4|208155|208005|24
1637340940000|2021-11-19 16:55:40|208160|208010|208147.5|207997.5|208162.9|208012.9|208146.5|207996.5|27
1637340950000|2021-11-19 16:55:50|208123.7|207973.7|208118.1|207968.1|208127.6|207977.6|208118.1|207968.1|33
1637340960000|2021-11-19 16:56:00|208117.6|207967.6|208112.7|207962.7|208123.5|207973.5|208112.4|207962.4|31
1637340970000|2021-11-19 16:56:10|208112.3|207962.3|208111.2|207961.2|208115|207965|208110.5|207960.5|19
1637340980000|2021-11-19 16:56:20|208111|207961|208109.3|207959.3|208120.9|207970.9|208109.3|207959.3|25
1637340990000|2021-11-19 16:56:30|208102.2|207952.2|208106.9|207956.9|208115.1|207965.1|208102.2|207952.2|22
1637341000000|2021-11-19 16:56:40|208105.4|207955.4|208107.7|207957.7|208111.4|207961.4|208104.7|207954.7|20
1637341010000|2021-11-19 16:56:50|208108.2|207958.2|208115.4|207965.4|208115.6|207965.6|208105.8|207955.8|16
1637341020000|2021-11-19 16:57:00|208111.6|207961.6|208118.8|207968.8|208128.9|207978.9|208111.6|207961.6|26
1637341030000|2021-11-19 16:57:10|208119.3|207969.3|208119.5|207969.5|208123.9|207973.9|208119.3|207969.3|19
1637341040000|2021-11-19 16:57:20|208119.6|207969.6|208117.3|207967.3|208122.6|207972.6|208114.8|207964.8|20
1637341050000|2021-11-19 16:57:30|208117.2|207967.2|208114.5|207964.5|208117.2|207967.2|208108.8|207958.8|32
1637341060000|2021-11-19 16:57:40|208115.1|207965.1|208116.9|207966.9|208121.3|207971.3|208112.2|207962.2|26
1637341070000|2021-11-19 16:57:50|208118.6|207968.6|208125.3|207975.3|208127.6|207977.6|208116.7|207966.7|28
1637341080000|2021-11-19 16:58:00|208124.4|207974.4|208113.9|207963.9|208137.1|207987.1|208113.9|207963.9|23
1637341090000|2021-11-19 16:58:10|208116.3|207966.3|208122.2|207972.2|208123.2|207973.2|208116.3|207966.3|24
1637341100000|2021-11-19 16:58:20|208121.3|207971.3|208114.9|207964.9|208121.3|207971.3|208114.5|207964.5|22
1637341110000|2021-11-19 16:58:30|208119.1|207969.1|208117.8|207967.8|208119.1|207969.1|208113.6|207963.6|22
1637341120000|2021-11-19 16:58:40|208114.9|207964.9|208122.5|207972.5|208124.9|207974.9|208114.7|207964.7|20
1637341130000|2021-11-19 16:58:50|208122.2|207972.2|208121.2|207971.2|208123|207973|208118.3|207968.3|18
1637341140000|2021-11-19 16:59:00|208121|207971|208119.6|207969.6|208121.4|207971.4|208116.9|207966.9|28
1637341150000|2021-11-19 16:59:10|208119.1|207969.1|208114.2|207964.2|208119.8|207969.8|208112.5|207962.5|25
1637341160000|2021-11-19 16:59:20|208114.3|207964.3|208115.2|207965.2|208118.7|207968.7|208113.8|207963.8|15
1637341170000|2021-11-19 16:59:30|208114.9|207964.9|208101.1|207951.1|208115|207965|208098.4|207948.4|23
1637341180000|2021-11-19 16:59:40|208102.2|207952.2|208102.5|207952.5|208105.7|207955.7|208101.3|207951.3|18
1637341190000|2021-11-19 16:59:50|208102.8|207952.8|208057.8|207907.8|208103|207953|208056.8|207906.8|28
1637341200000|2021-11-19 17:00:00|208057.9|207907.9|208098.7|207948.7|208102.6|207952.6|208057.9|207907.9|32
1637341210000|2021-11-19 17:00:10|208097.9|207947.9|208095.9|207945.9|208099.6|207949.6|208095.4|207945.4|20
1637341220000|2021-11-19 17:00:20|208096.8|207946.8|208096.3|207946.3|208097.3|207947.3|208095.6|207945.6|19
1637341230000|2021-11-19 17:00:30|208096.2|207946.2|208074.2|207924.2|208097.9|207947.9|208066.5|207916.5|16
1637341240000|2021-11-19 17:00:40|208075.2|207925.2|208062|207912|208080|207930|208059.1|207909.1|28
1637341250000|2021-11-19 17:00:50|208061.6|207911.6|208063.2|207913.2|208065.5|207915.5|208058.2|207908.2|24
1637341260000|2021-11-19 17:01:00|208063.3|207913.3|208063.2|207913.2|208065.6|207915.6|208061.4|207911.4|26
1637341270000|2021-11-19 17:01:10|208061.9|207911.9|208031.7|207881.7|208063.3|207913.3|208031.7|207881.7|21
1637341280000|2021-11-19 17:01:20|208031.9|207881.9|208038.3|207888.3|208045.3|207895.3|208022.1|207872.1|29
1637341290000|2021-11-19 17:01:30|208038.1|207888.1|208039.5|207889.5|208043.6|207893.6|208030.6|207880.6|26
1637341300000|2021-11-19 17:01:40|208039.1|207889.1|208039.4|207889.4|208042.7|207892.7|208037.1|207887.1|21
1637341310000|2021-11-19 17:01:50|208049.1|207899.1|208042.1|207892.1|208049.1|207899.1|208040.8|207890.8|27
1637341320000|2021-11-19 17:02:00|208044.6|207894.6|208046.4|207896.4|208046.8|207896.8|208042|207892|25
1637341330000|2021-11-19 17:02:10|208045.9|207895.9|208013.7|207863.7|208045.9|207895.9|208009.7|207859.7|28
1637341340000|2021-11-19 17:02:20|208012.9|207862.9|208001.8|207851.8|208014.6|207864.6|208000.9|207850.9|22
1637341350000|2021-11-19 17:02:30|207998.2|207848.2|207984.7|207834.7|207998.2|207848.2|207982.5|207832.5|17
1637341360000|2021-11-19 17:02:40|207985.5|207835.5|207983.1|207833.1|207989.6|207839.6|207983.1|207833.1|10
1637341370000|2021-11-19 17:02:50|207984.2|207834.2|207994.8|207844.8|208004.2|207854.2|207984|207834|24
1637341380000|2021-11-19 17:03:00|207995.3|207845.3|207995.9|207845.9|207997.6|207847.6|207992.1|207842.1|22
1637341390000|2021-11-19 17:03:10|207996|207846|207999.1|207849.1|207999.1|207849.1|207994.3|207844.3|23
1637341400000|2021-11-19 17:03:20|207997.5|207847.5|207992.2|207842.2|208001.9|207851.9|207989.1|207839.1|24
1637341410000|2021-11-19 17:03:30|207991.2|207841.2|208002.6|207852.6|208005.9|207855.9|207990.7|207840.7|15
1637341420000|2021-11-19 17:03:40|207997.2|207847.2|208007.4|207857.4|208010.9|207860.9|207995|207845|23
1637341430000|2021-11-19 17:03:50|208007.5|207857.5|208005.2|207855.2|208011.5|207861.5|208004|207854|19
1637341440000|2021-11-19 17:04:00|208004.9|207854.9|208006|207856|208011.3|207861.3|208002|207852|21
1637341450000|2021-11-19 17:04:10|208006.1|207856.1|208012.3|207862.3|208012.3|207862.3|208005.5|207855.5|15
1637341460000|2021-11-19 17:04:20|208012.1|207862.1|208061.9|207911.9|208062|207912|208006.7|207856.7|20
1637341470000|2021-11-19 17:04:30|208063|207913|208076.9|207926.9|208083.9|207933.9|208062.1|207912.1|24
1637341480000|2021-11-19 17:04:40|208076|207926|208089.5|207939.5|208091.1|207941.1|208071.5|207921.5|22
1637341490000|2021-11-19 17:04:50|208089.9|207939.9|208033.2|207983.2|208091.9|207983.2|208033.2|207934.8|24
1637341500000|2021-11-19 17:05:00|208034.4|207984.4|208066.5|207916.5|208092|207990.2|208034.4|207911.3|19
1637341510000|2021-11-19 17:05:10|208065.7|207915.7|208068.6|207918.6|208072.1|207922.1|208065.7|207915.7|19
1637341520000|2021-11-19 17:05:20|208068.3|207918.3|208071.7|207921.7|208071.7|207921.7|208067.4|207917.4|15
1637341530000|2021-11-19 17:05:30|208070.8|207920.8|208081.8|207931.8|208081.8|207931.8|208068.5|207918.5|37
1637341540000|2021-11-19 17:05:40|208083.5|207933.5|208090.3|207940.3|208092.3|207942.3|208083.5|207933.5|29
1637341550000|2021-11-19 17:05:50|208090|207940|208090.8|207940.8|208090.8|207940.8|208086.9|207936.9|19
1637341560000|2021-11-19 17:06:00|208085.8|207935.8|208086.2|207936.2|208092.3|207942.3|208085.3|207935.3|15
1637341570000|2021-11-19 17:06:10|208086.8|207936.8|208100.9|207950.9|208105.8|207955.8|208085.6|207935.6|22
1637341580000|2021-11-19 17:06:20|208103.1|207953.1|208116|207966|208120.5|207970.5|208100.8|207950.8|28
1637341590000|2021-11-19 17:06:30|208116.3|207966.3|208122.4|207972.4|208128.1|207978.1|208116.3|207966.3|26
1637341600000|2021-11-19 17:06:40|208121|207971|208113.9|207963.9|208122|207972|208113|207963|26
1637341610000|2021-11-19 17:06:50|208113.4|207963.4|208115.5|207965.5|208118.3|207968.3|208113.4|207963.4|18
1637341620000|2021-11-19 17:07:00|208115.2|207965.2|208114.6|207964.6|208116.7|207966.7|208114.6|207964.6|17
1637341630000|2021-11-19 17:07:10|208113.9|207963.9|208114.8|207964.8|208116.1|207966.1|208113.9|207963.9|14
1637341640000|2021-11-19 17:07:20|208115.6|207965.6|208113.5|207963.5|208118.8|207968.8|208112.2|207962.2|27
1637341650000|2021-11-19 17:07:30|208113.9|207963.9|208113.3|207963.3|208114.9|207964.9|208110.9|207960.9|18
1637341660000|2021-11-19 17:07:40|208091.5|207941.5|208055.6|207905.6|208091.5|207941.5|208039|207889|31
1637341670000|2021-11-19 17:07:50|208055.5|207905.5|208059.6|207909.6|208060.6|207910.6|208055.3|207905.3|27
1637341680000|2021-11-19 17:08:00|208058.3|207908.3|208062.4|207912.4|208064.3|207960.8|208008.2|207906.1|25
1637341690000|2021-11-19 17:08:10|208062.5|207912.5|208060.7|207910.7|208062.5|207958.1|208002.9|207906.9|18
1637341700000|2021-11-19 17:08:20|208058.5|207908.5|208068.5|207918.5|208068.5|207960.4|208008.1|207908.5|13
1637341710000|2021-11-19 17:08:30|208068.8|207918.8|208063.7|207913.7|208068.8|207918.8|208062.4|207912.4|21
1637341720000|2021-11-19 17:08:40|208063.5|207913.5|208070.7|207920.7|208075.3|207925.3|208062|207912|24
1637341730000|2021-11-19 17:08:50|208070.3|207920.3|208071.2|207921.2|208072.1|207922.1|208069|207919|22
1637341740000|2021-11-19 17:09:00|208064.9|207914.9|208067.2|207917.2|208067.2|207917.2|208064.9|207914.9|10
1637341750000|2021-11-19 17:09:10|208063.4|207913.4|208066.9|207916.9|208068|207918|208063.4|207913.4|9
1637341760000|2021-11-19 17:09:20|208067.2|207917.2|208015.2|207865.2|208067.2|207917.2|208010.8|207860.8|24
1637341770000|2021-11-19 17:09:30|208016.1|207866.1|208015.2|207865.2|208018.1|207868.1|208014.8|207864.8|28
1637341780000|2021-11-19 17:09:40|208020.9|207870.9|208010.7|207860.7|208022.1|207872.1|208009.8|207859.8|19
1637341790000|2021-11-19 17:09:50|208011.1|207861.1|207973.3|207823.3|208012.9|207862.9|207972.2|207822.2|22
1637341800000|2021-11-19 17:10:00|207974.7|207824.7|208008.7|207858.7|208010.2|207860.2|207971.8|207821.8|30
1637341810000|2021-11-19 17:10:10|208010.2|207860.2|208001.3|207851.3|208010.2|207860.2|208000.3|207850.3|22
1637341820000|2021-11-19 17:10:20|208000.6|207850.6|208002.2|207852.2|208011.4|207861.4|207998.9|207848.9|28
1637341830000|2021-11-19 17:10:30|208001.8|207851.8|208008.8|207858.8|208008.8|207858.8|208001.8|207851.8|20
1637341840000|2021-11-19 17:10:40|208007.9|207857.9|207986|207836|208009|207859|207985.9|207835.9|18
1637341850000|2021-11-19 17:10:50|207995.2|207845.2|208002|207852|208005.1|207855.1|207993.5|207843.5|23
1637341860000|2021-11-19 17:11:00|208001.8|207851.8|208004.6|207854.6|208009.7|207859.7|207999.8|207849.8|18
1637341870000|2021-11-19 17:11:10|208004.3|207854.3|208021.8|207871.8|208021.8|207871.8|208004.3|207854.3|16
1637341880000|2021-11-19 17:11:20|208020.1|207870.1|208059.4|207909.4|208060.2|207930|207969|207870.1|29
1637341890000|2021-11-19 17:11:30|208060.2|207910.2|208058.7|207908.7|208066.1|207916.1|208055.4|207905.4|22
1637341900000|2021-11-19 17:11:40|208059.2|207909.2|208079.8|207929.8|208080.5|207974.5|208024|207907|18
1637341910000|2021-11-19 17:11:50|208079.5|207929.5|208058.7|207908.7|208079.5|207929.5|208052.9|207902.9|15
1637341920000|2021-11-19 17:12:00|208057.9|207907.9|208055.9|207905.9|208060|207910|208055.9|207905.9|9
1637341930000|2021-11-19 17:12:10|208053.8|207903.8|208027.1|207877.1|208053.8|207938.9|207988.9|207872.4|31
1637341940000|2021-11-19 17:12:20|208026.7|207876.7|208028.1|207878.1|208030.2|207880.2|208020.8|207870.8|23
1637341950000|2021-11-19 17:12:30|208028.9|207878.9|208048.5|207898.5|208048.5|207898.5|208026.5|207876.5|19
1637341960000|2021-11-19 17:12:40|208048.7|207898.7|208045|207895|208049.2|207899.2|208038.7|207888.7|14
1637341970000|2021-11-19 17:12:50|208059|207909|208061.4|207911.4|208063.5|207913.5|208056.5|207906.5|23
1637341980000|2021-11-19 17:13:00|208059.3|207909.3|208061.8|207911.8|208062.3|207912.3|208059.3|207909.3|20
1637341990000|2021-11-19 17:13:10|208031.2|207881.2|208027.2|207877.2|208032.1|207926.3|207973.4|207876.1|21
1637342000000|2021-11-19 17:13:20|208026.4|207876.4|208033.5|207883.5|208034.3|207884.3|208025.9|207875.9|20
1637342010000|2021-11-19 17:13:30|208034|207884|208034.9|207884.9|208035.5|207885.5|208032|207882|17
1637342020000|2021-11-19 17:13:40|208034|207884|208032.4|207882.4|208034.9|207884.9|208031.5|207881.5|15
1637342030000|2021-11-19 17:13:50|208032.7|207882.7|208033.1|207883.1|208034.4|207884.4|208031.9|207881.9|15
1637342040000|2021-11-19 17:14:00|208042.2|207892.2|208052.1|207902.1|208055.9|207951.4|208001.4|207892.2|22
1637342050000|2021-11-19 17:14:10|208052.6|207902.6|207988.5|207938.5|208053.4|207951.1|207988.5|207889.5|32
1637342060000|2021-11-19 17:14:20|207989.6|207939.6|208047.2|207897.2|208047.2|207947.5|207986.1|207887.3|27
1637342070000|2021-11-19 17:14:30|208047.1|207897.1|208046.3|207896.3|208052.2|207902.2|208046.3|207896.3|24
1637342080000|2021-11-19 17:14:40|208049.7|207899.7|208048.9|207898.9|208054.2|207904.2|208045.4|207895.4|27
1637342090000|2021-11-19 17:14:50|208049.2|207899.2|208027.7|207877.7|208050|207900|208026.5|207876.5|30
1637342100000|2021-11-19 17:15:00|208027.5|207877.5|208043.9|207893.9|208045.4|207895.4|208022.1|207872.1|27
1637342110000|2021-11-19 17:15:10|208048.1|207898.1|208052.4|207902.4|208053.8|207903.8|208043.8|207893.8|26
1637342120000|2021-11-19 17:15:20|208051.4|207901.4|208051.6|207901.6|208052.1|207902.1|208048.9|207898.9|14
1637342130000|2021-11-19 17:15:30|208052.5|207902.5|208044.8|207894.8|208057.5|207907.5|208044.8|207894.8|23
1637342140000|2021-11-19 17:15:40|207993.2|207943.2|208033.9|207883.9|208044.7|207943.8|207993.2|207883.3|36
1637342150000|2021-11-19 17:15:50|208032.5|207882.5|208021.7|207871.7|208032.5|207882.5|208015.5|207865.5|25
1637342160000|2021-11-19 17:16:00|208022.7|207872.7|208017.3|207867.3|208022.7|207872.7|208017.3|207867.3|13
1637342170000|2021-11-19 17:16:10|208019.9|207869.9|208025.4|207875.4|208030.5|207880.5|208018.2|207868.2|24
1637342180000|2021-11-19 17:16:20|208025.5|207875.5|208026.4|207876.4|208027.9|207877.9|208025.1|207875.1|18
1637342190000|2021-11-19 17:16:30|208025.7|207875.7|208033.4|207883.4|208035.4|207885.4|208025.5|207875.5|15
1637342200000|2021-11-19 17:16:40|208029.6|207879.6|208076.4|207926.4|208080.4|207930.4|208029.6|207879.6|20
1637342210000|2021-11-19 17:16:50|208076.5|207926.5|208056|207906|208076.5|207926.5|208049.1|207899.1|30
1637342220000|2021-11-19 17:17:00|208052.1|207902.1|208055.1|207905.1|208056.7|207906.7|208052.1|207902.1|29
1637342230000|2021-11-19 17:17:10|208055.3|207905.3|208054.7|207904.7|208055.4|207905.4|208053|207903|13
1637342240000|2021-11-19 17:17:20|208055|207905|208054.8|207904.8|208055.9|207905.9|208053.8|207903.8|18
1637342250000|2021-11-19 17:17:30|208055.1|207905.1|208061|207911|208063.9|207913.9|208055.1|207905.1|23
1637342260000|2021-11-19 17:17:40|208062.1|207912.1|208046.6|207896.6|208062.1|207912.1|208046.6|207896.6|26
1637342270000|2021-11-19 17:17:50|208042.5|207892.5|208054.4|207904.4|208055.5|207905.5|208042.5|207892.5|22
1637342280000|2021-11-19 17:18:00|208055.2|207905.2|208056|207906|208057.2|207907.2|208054.6|207904.6|13
1637342290000|2021-11-19 17:18:10|208059.6|207909.6|208053.7|207903.7|208063.7|207913.7|208053.5|207903.5|25
1637342300000|2021-11-19 17:18:20|208054.1|207904.1|208056|207906|208056.3|207906.3|208054.1|207904.1|12
1637342310000|2021-11-19 17:18:30|208055.9|207905.9|208055.7|207905.7|208058.8|207908.8|208052.3|207902.3|21
1637342320000|2021-11-19 17:18:40|208056.1|207906.1|208066.1|207916.1|208066.1|207916.1|208056.1|207906.1|22
1637342330000|2021-11-19 17:18:50|208065.7|207915.7|208073.6|207923.6|208075.1|207925.1|208065.7|207915.7|23
1637342340000|2021-11-19 17:19:00|208073.2|207923.2|208114.4|207964.4|208126.3|207976.3|208072.8|207922.8|24
1637342350000|2021-11-19 17:19:10|208116.1|207966.1|208112.3|207962.3|208116.8|207966.8|208110.9|207960.9|29
1637342360000|2021-11-19 17:19:20|208103.9|207953.9|208099.6|207949.6|208107.9|207957.9|208093.3|207943.3|33
1637342370000|2021-11-19 17:19:30|208100.4|207950.4|208099.3|207949.3|208102|207952|208098.4|207948.4|23
1637342380000|2021-11-19 17:19:40|208099.1|207949.1|208099.6|207949.6|208103.6|207953.6|208091.8|207941.8|29
1637342390000|2021-11-19 17:19:50|208098.7|207948.7|208099|207949|208099.2|207949.2|208096.4|207946.4|17
1637342400000|2021-11-19 17:20:00|208098.9|207948.9|208122.7|207972.7|208124|207974|208098.9|207948.9|32
1637342410000|2021-11-19 17:20:10|208125.3|207975.3|208109.5|207959.5|208135.2|207985.2|208109.1|207959.1|33
1637342420000|2021-11-19 17:20:20|208110.9|207960.9|208109.2|207959.2|208112.5|207962.5|208109.2|207959.2|25
1637342430000|2021-11-19 17:20:30|208108.8|207958.8|208106.9|207956.9|208111.1|207961.1|208103.8|207953.8|23
1637342440000|2021-11-19 17:20:40|208104.5|207954.5|208108.6|207958.6|208108.7|207958.7|208104.5|207954.5|17
1637342450000|2021-11-19 17:20:50|208110|207960|208109.3|207959.3|208111.6|207961.6|208105.5|207955.5|19
1637342460000|2021-11-19 17:21:00|208107.6|207957.6|208102.8|207952.8|208109.9|207959.9|208101.4|207951.4|19
1637342470000|2021-11-19 17:21:10|208105.9|207955.9|208109.2|207959.2|208110|207960|208104.6|207954.6|16
1637342480000|2021-11-19 17:21:20|208108.6|207958.6|208110.4|207960.4|208111.7|207961.7|208106.3|207956.3|25
1637342490000|2021-11-19 17:21:30|208110.5|207960.5|208114.6|207964.6|208122|207972|208110.5|207960.5|28
1637342500000|2021-11-19 17:21:40|208115.3|207965.3|208113.9|207963.9|208115.3|207965.3|208106.1|207956.1|21
1637342510000|2021-11-19 17:21:50|208111.6|207961.6|208111.8|207961.8|208117.7|207967.7|208111.4|207961.4|20
1637342520000|2021-11-19 17:22:00|208114.7|207964.7|208110.2|207960.2|208114.7|207964.7|208108.2|207958.2|18
1637342530000|2021-11-19 17:22:10|208109.4|207959.4|208108.8|207958.8|208110.7|207960.7|208104.6|207954.6|26
1637342540000|2021-11-19 17:22:20|208108.3|207958.3|208108.4|207958.4|208111.9|207961.9|208108.3|207958.3|19
1637342550000|2021-11-19 17:22:30|208108|207958|208108.4|207958.4|208108.7|207958.7|208105|207955|19
1637342560000|2021-11-19 17:22:40|208106.7|207956.7|208107.6|207957.6|208108.8|207958.8|208106.3|207956.3|16
1637342570000|2021-11-19 17:22:50|208106.8|207956.8|208110|207960|208110|207960|208106.2|207956.2|19
1637342580000|2021-11-19 17:23:00|208109.5|207959.5|208108.5|207958.5|208114.1|207964.1|208107.5|207957.5|18
1637342590000|2021-11-19 17:23:10|208108.7|207958.7|208108.8|207958.8|208110.6|207960.6|208108.2|207958.2|20
1637342600000|2021-11-19 17:23:20|208108.5|207958.5|208108.6|207958.6|208110.9|207960.9|208104|207954|19
1637342610000|2021-11-19 17:23:30|208108.1|207958.1|208105.5|207955.5|208109.4|207959.4|208103|207953|12
1637342620000|2021-11-19 17:23:40|208104.2|207954.2|208102.7|207952.7|208104.2|207954.2|208100.2|207950.2|11
1637342630000|2021-11-19 17:23:50|208105.7|207955.7|208103.5|207953.5|208105.7|207955.7|208102.6|207952.6|12
1637342640000|2021-11-19 17:24:00|208102.1|207952.1|208102.9|207952.9|208106.6|208004.5|208054.5|207949.6|18
1637342650000|2021-11-19 17:24:10|208102.2|207952.2|208108|207958|208110.7|207960.7|208099.3|207949.3|17
1637342660000|2021-11-19 17:24:20|208107.9|207957.9|208114.2|207964.2|208117.9|207967.9|208107.9|207957.9|23
1637342670000|2021-11-19 17:24:30|208113.2|207963.2|208111.9|207961.9|208117.4|208011.8|208060.9|207961|18
1637342680000|2021-11-19 17:24:40|208111.5|207961.5|208112|207962|208114.9|207964.9|208109.7|207959.7|14
1637342690000|2021-11-19 17:24:50|208125.4|207975.4|208140.9|207990.9|208156.3|208049.5|208096.8|207975.4|31
1637342700000|2021-11-19 17:25:00|208141.2|207991.2|208138.2|207988.2|208141.3|207991.3|208138.2|207988.2|13
1637342710000|2021-11-19 17:25:10|208138.1|207988.1|208109.6|207959.6|208139.4|208013|208062.8|207957.7|24
1637342720000|2021-11-19 17:25:20|208110.8|207960.8|208100.8|207950.8|208111.7|208008|208055.4|207905.4|32
1637342730000|2021-11-19 17:25:30|208099.5|207949.5|208106.4|207956.4|208107.8|207957.8|208093.6|207943.6|23
1637342740000|2021-11-19 17:25:40|208105.5|207955.5|208152.1|208002.1|208154.8|208004.8|208105.5|207955.5|29
1637342750000|2021-11-19 17:25:50|208151.6|208001.6|208151.7|208001.7|208156.4|208006.4|208151.2|208001.2|16
1637342760000|2021-11-19 17:26:00|208151.6|208001.6|208150.6|208000.6|208152.8|208002.8|208148|207998|20
1637342770000|2021-11-19 17:26:10|208150.7|208000.7|208158.7|208008.7|208158.7|208008.7|208148.6|207998.6|24
1637342780000|2021-11-19 17:26:20|208157.6|208007.6|208167.9|208017.9|208177.8|208027.8|208157.1|208007.1|27
1637342790000|2021-11-19 17:26:30|208162.8|208012.8|208162.2|208012.2|208175|208025|208155.7|208005.7|24
1637342800000|2021-11-19 17:26:40|208164.7|208014.7|208156.9|208006.9|208165.4|208015.4|208151.5|208001.5|21
1637342810000|2021-11-19 17:26:50|208157.7|208007.7|208152.3|208002.3|208159.5|208009.5|208151.1|208001.1|28
1637342820000|2021-11-19 17:27:00|208152|208002|208158.2|208008.2|208158.2|208008.2|208150.7|208000.7|24
1637342830000|2021-11-19 17:27:10|208156.8|208006.8|208153.5|208003.5|208158.4|208008.4|208152.5|208002.5|25
1637342840000|2021-11-19 17:27:20|208153|208003|208149.4|207999.4|208155.4|208005.4|208148.2|207998.2|13
1637342850000|2021-11-19 17:27:30|208151.5|208001.5|208152.8|208002.8|208152.9|208002.9|208149.2|207999.2|22
1637342860000|2021-11-19 17:27:40|208152.7|208002.7|208150|208000|208155.6|208005.6|208147.5|207997.5|25
1637342870000|2021-11-19 17:27:50|208151.1|208001.1|208149.9|207999.9|208157.6|208007.6|208149.4|207999.4|22
1637342880000|2021-11-19 17:28:00|208149.8|207999.8|208145.8|207995.8|208149.8|207999.8|208144.4|207994.4|11
1637342890000|2021-11-19 17:28:10|208147.1|207997.1|208165.2|208015.2|208165.2|208015.2|208143.5|207993.5|16
1637342900000|2021-11-19 17:28:20|208166.4|208016.4|208170.1|208020.1|208170.9|208020.9|208164.5|208014.5|17
1637342910000|2021-11-19 17:28:30|208168.6|208018.6|208168.9|208018.9|208171|208021|208167.7|208017.7|11
1637342920000|2021-11-19 17:28:40|208168.4|208018.4|208167|208017|208168.6|208018.6|208165.5|208015.5|13
1637342930000|2021-11-19 17:28:50|208167.1|208017.1|208169.5|208019.5|208171.6|208021.6|208163.8|208013.8|17
1637342940000|2021-11-19 17:29:00|208170.1|208020.1|208173.7|208023.7|208176.6|208026.6|208169.8|208019.8|8
1637342950000|2021-11-19 17:29:10|208171.4|208021.4|208172.9|208022.9|208174|208024|208170.2|208020.2|14
1637342960000|2021-11-19 17:29:20|208172.4|208022.4|208175|208025|208189|208039|208172.4|208022.4|22
1637342970000|2021-11-19 17:29:30|208174.5|208024.5|208155.9|208005.9|208175.5|208025.5|208154.3|208004.3|18
1637342980000|2021-11-19 17:29:40|208156.4|208006.4|208145.8|207995.8|208157.4|208052.1|208097.6|207995.8|26
1637342990000|2021-11-19 17:29:50|208145.1|207995.1|208145.3|207995.3|208146.5|207996.5|208141|207991|14
1637343000000|2021-11-19 17:30:00|208148.7|207998.7|208163.7|208013.7|208164.3|208014.3|208148.7|207998.7|22
1637343010000|2021-11-19 17:30:10|208162.9|208012.9|208160.2|208010.2|208164|208014|208159.8|208009.8|12
1637343020000|2021-11-19 17:30:20|208158.2|208008.2|208147.1|207997.1|208159.2|208009.2|208141.5|207991.5|28
1637343030000|2021-11-19 17:30:30|208146.8|207996.8|208138.7|207988.7|208149|207999|208138.7|207988.7|23
1637343040000|2021-11-19 17:30:40|208138|207988|208153.4|208003.4|208158.4|208008.4|208134.2|207984.2|20
1637343050000|2021-11-19 17:30:50|208152.8|208002.8|208156|208006|208157.6|208007.6|208152.4|208002.4|22
1637343060000|2021-11-19 17:31:00|208159.3|208009.3|208143|207993|208159.3|208009.3|208136.7|207986.7|29
1637343070000|2021-11-19 17:31:10|208161.8|208011.8|208144.1|207994.1|208161.9|208011.9|208141.3|207991.3|27
1637343080000|2021-11-19 17:31:20|208145.6|207995.6|208136.4|207986.4|208145.7|207995.7|208122.7|207972.7|20
1637343090000|2021-11-19 17:31:30|208134.9|207984.9|208133.5|207983.5|208135.8|207985.8|208131.5|207981.5|19
1637343100000|2021-11-19 17:31:40|208133.3|207983.3|208110.1|207960.1|208133.3|207983.3|208092.1|207942.1|36
1637343110000|2021-11-19 17:31:50|208110.7|207960.7|208099.8|207949.8|208110.7|207960.7|208099.8|207949.8|21
1637343120000|2021-11-19 17:32:00|208099.3|207949.3|208102.1|207952.1|208103.7|207953.7|208099.3|207949.3|19
1637343130000|2021-11-19 17:32:10|208092.8|207942.8|208076.2|207926.2|208092.8|207942.8|208056.1|207906.1|20
1637343140000|2021-11-19 17:32:20|208073.4|207923.4|208066.1|207916.1|208083.2|207933.2|208062.6|207912.6|33
1637343150000|2021-11-19 17:32:30|208066|207916|208067|207917|208067.5|207917.5|208065|207915|23
1637343160000|2021-11-19 17:32:40|208066.8|207916.8|208076.4|207926.4|208077.9|207927.9|208066.6|207916.6|17
1637343170000|2021-11-19 17:32:50|208074.9|207924.9|208103|207953|208104.5|207954.5|208074.9|207924.9|26
1637343180000|2021-11-19 17:33:00|208104.4|207954.4|208103.6|207953.6|208106.4|207956.4|208101.8|207951.8|21
1637343190000|2021-11-19 17:33:10|208103.9|207953.9|208111.8|207961.8|208114.6|208009.7|208059|207953.9|25
1637343200000|2021-11-19 17:33:20|208111.6|207961.6|208113.3|207963.3|208113.3|207963.3|208104.6|207954.6|20
1637343210000|2021-11-19 17:33:30|208114.9|207964.9|208121.3|207971.3|208121.3|208017.9|208066.4|207964.9|19
1637343220000|2021-11-19 17:33:40|208124.3|207974.3|208154.4|208004.4|208163|208013|208119.9|207969.9|26
1637343230000|2021-11-19 17:33:50|208155.4|208005.4|208146.9|207996.9|208156.2|208006.2|208146.9|207996.9|16
1637343240000|2021-11-19 17:34:00|208148.4|207998.4|208150.2|208000.2|208151.5|208001.5|208147.5|207997.5|21
1637343250000|2021-11-19 17:34:10|208150.5|208000.5|208165.3|208015.3|208168.8|208018.8|208147.9|207997.9|23
1637343260000|2021-11-19 17:34:20|208168|208018|208254.6|208104.6|208255.5|208105.5|208164.8|208014.8|24
1637343270000|2021-11-19 17:34:30|208255.2|208105.2|208249.1|208099.1|208267.8|208117.8|208247.4|208097.4|22
1637343280000|2021-11-19 17:34:40|208248.8|208098.8|208247.8|208097.8|208250.2|208100.2|208246.9|208096.9|18
1637343290000|2021-11-19 17:34:50|208249.4|208099.4|208247.8|208097.8|208249.4|208099.4|208246.6|208096.6|15
1637343300000|2021-11-19 17:35:00|208243.2|208093.2|208227.1|208077.1|208243.2|208093.2|208221.5|208071.5|26
1637343310000|2021-11-19 17:35:10|208226.8|208076.8|208238|208088|208240.3|208090.3|208226.5|208076.5|26
1637343320000|2021-11-19 17:35:20|208237.9|208087.9|208238|208088|208241|208133|208181.8|208083.5|27
1637343330000|2021-11-19 17:35:30|208238.6|208088.6|208233|208083|208239.1|208089.1|208227.2|208077.2|27
1637343340000|2021-11-19 17:35:40|208232|208082|208230.6|208080.6|208235.5|208085.5|208228.5|208078.5|23
1637343350000|2021-11-19 17:35:50|208229.9|208079.9|208229.5|208079.5|208231.4|208081.4|208229.1|208079.1|17
1637343360000|2021-11-19 17:36:00|208228.1|208078.1|208219.9|208069.9|208229.2|208079.2|208219.3|208069.3|18
1637343370000|2021-11-19 17:36:10|208220.7|208070.7|208223.4|208073.4|208224|208074|208218.2|208068.2|13
1637343380000|2021-11-19 17:36:20|208223.1|208073.1|208204.6|208054.6|208223.1|208073.1|208202.9|208052.9|19
1637343390000|2021-11-19 17:36:30|208203.2|208053.2|208205.1|208055.1|208206.7|208056.7|208202.8|208052.8|15
1637343400000|2021-11-19 17:36:40|208205.4|208055.4|208252.7|208102.7|208253.4|208103.4|208202.5|208052.5|22
1637343410000|2021-11-19 17:36:50|208253.6|208103.6|208249.6|208099.6|208259.5|208109.5|208249.2|208099.2|25
1637343420000|2021-11-19 17:37:00|208251.3|208101.3|208227.6|208077.6|208252.8|208102.8|208225.3|208075.3|29
1637343430000|2021-11-19 17:37:10|208228.8|208078.8|208226|208076|208229.2|208079.2|208224.5|208074.5|18
1637343440000|2021-11-19 17:37:20|208226.7|208076.7|208204.9|208054.9|208232.4|208082.4|208201.1|208051.1|24
1637343450000|2021-11-19 17:37:30|208206.4|208056.4|208205.3|208055.3|208207.4|208057.4|208203.7|208053.7|27
1637343460000|2021-11-19 17:37:40|208202.3|208052.3|208205.1|208055.1|208206.3|208056.3|208200.5|208050.5|23
1637343470000|2021-11-19 17:37:50|208204.2|208054.2|208207.1|208057.1|208207.1|208057.1|208202.5|208052.5|16
1637343480000|2021-11-19 17:38:00|208210.1|208060.1|208207|208057|208211.1|208061.1|208206.2|208056.2|20
1637343490000|2021-11-19 17:38:10|208207.2|208057.2|208201.5|208051.5|208208.8|208058.8|208201|208051|15
1637343500000|2021-11-19 17:38:20|208203.5|208053.5|208203.3|208053.3|208206.4|208056.4|208200.7|208050.7|29
1637343510000|2021-11-19 17:38:30|208203.7|208053.7|208257.1|208107.1|208257.7|208107.7|208203.7|208053.7|30
1637343520000|2021-11-19 17:38:40|208259.2|208109.2|208299|208149|208301.7|208151.7|208251.7|208101.7|33
1637343530000|2021-11-19 17:38:50|208297.7|208147.7|208313.7|208163.7|208323.4|208173.4|208294.8|208144.8|37
1637343540000|2021-11-19 17:39:00|208307.7|208157.7|208368.7|208218.7|208369.6|208219.6|208307.7|208157.7|37
1637343550000|2021-11-19 17:39:10|208365.6|208215.6|208495.2|208345.2|208510.3|208360.3|208362.6|208212.6|40
1637343560000|2021-11-19 17:39:20|208495|208345|208458.2|208308.2|208495|208345|208452.9|208302.9|39
1637343570000|2021-11-19 17:39:30|208456.5|208306.5|208506.2|208356.2|208506.6|208356.6|208426|208276|38
1637343580000|2021-11-19 17:39:40|208507.3|208357.3|208548.5|208398.5|208548.5|208398.5|208495.2|208345.2|37
1637343590000|2021-11-19 17:39:50|208545.6|208395.6|208575.3|208425.3|208579.3|208429.3|208531.9|208381.9|39
1637343600000|2021-11-19 17:40:00|208574.4|208424.4|208554.4|208404.4|208583.9|208433.9|208548.7|208398.7|36
1637343610000|2021-11-19 17:40:10|208555.4|208405.4|208559.5|208409.5|208572.5|208422.5|208553.7|208403.7|33
1637343620000|2021-11-19 17:40:20|208559.9|208409.9|208559|208409|208559.9|208409.9|208551.5|208401.5|33
1637343630000|2021-11-19 17:40:30|208557.9|208407.9|208690.8|208540.8|208692.7|208542.7|208554.7|208404.7|40
1637343640000|2021-11-19 17:40:40|208693.2|208543.2|208717.3|208567.3|208719.9|208569.9|208690|208540|33
1637343650000|2021-11-19 17:40:50|208717.8|208567.8|208716.2|208566.2|208724.6|208574.6|208681|208531|36
1637343660000|2021-11-19 17:41:00|208718.1|208568.1|208721.3|208571.3|208726.3|208576.3|208713.3|208563.3|39
1637343670000|2021-11-19 17:41:10|208720.7|208570.7|208796.9|208646.9|208796.9|208646.9|208720.7|208570.7|39
1637343680000|2021-11-19 17:41:20|208806|208656|208763.9|208613.9|208809.4|208659.4|208760.6|208610.6|36
1637343690000|2021-11-19 17:41:30|208764.8|208614.8|208753.8|208603.8|208766.3|208616.3|208732.9|208582.9|37
1637343700000|2021-11-19 17:41:40|208754.4|208604.4|208725.5|208575.5|208758.3|208608.3|208715.9|208565.9|37
1637343710000|2021-11-19 17:41:50|208727.2|208577.2|208697|208547|208732.3|208582.3|208688.2|208538.2|35
1637343720000|2021-11-19 17:42:00|208698.6|208548.6|208735.3|208585.3|208737.2|208587.2|208697.2|208547.2|38
1637343730000|2021-11-19 17:42:10|208739.8|208589.8|208822.8|208672.8|208833.7|208683.7|208739.8|208589.8|40
1637343740000|2021-11-19 17:42:20|208827.5|208677.5|208871.3|208721.3|208875|208767.4|208815.3|208665.3|38
1637343750000|2021-11-19 17:42:30|208871|208721|208871.5|208721.5|208904.4|208754.4|208864.7|208714.7|34
1637343760000|2021-11-19 17:42:40|208872.2|208722.2|208909.5|208759.5|208910.6|208760.6|208869.1|208719.1|33
1637343770000|2021-11-19 17:42:50|208903.7|208753.7|208864.8|208714.8|208914|208782.7|208826.1|208712|38
1637343780000|2021-11-19 17:43:00|208865.3|208715.3|208871.2|208721.2|208889.3|208739.3|208862.6|208712.6|38
1637343790000|2021-11-19 17:43:10|208870.4|208720.4|208867.4|208717.4|208878.3|208766.3|208816.3|208715.9|38
1637343800000|2021-11-19 17:43:20|208866.8|208716.8|208814.1|208664.1|208868|208757.6|208777.2|208645.5|36
1637343810000|2021-11-19 17:43:30|208826.6|208676.6|208744.1|208594.1|208836|208727.4|208742|208592|38
1637343820000|2021-11-19 17:43:40|208728.6|208578.6|208742.5|208592.5|208776.7|208626.7|208724|208574|38
1637343830000|2021-11-19 17:43:50|208746|208596|208752|208602|208760.8|208610.8|208742.9|208592.9|26
1637343840000|2021-11-19 17:44:00|208751.4|208601.4|208784.5|208634.5|208794.5|208644.5|208749.8|208599.8|27
1637343850000|2021-11-19 17:44:10|208780.4|208630.4|208772.5|208622.5|208781.5|208631.5|208767.8|208617.8|28
1637343860000|2021-11-19 17:44:20|208772.3|208622.3|208823.8|208673.8|208832|208682|208768.8|208618.8|34
1637343870000|2021-11-19 17:44:30|208826.8|208676.8|208841.3|208691.3|208841.9|208691.9|208821.6|208671.6|34
1637343880000|2021-11-19 17:44:40|208840.4|208690.4|208808.2|208658.2|208842.5|208692.5|208800.7|208650.7|33
1637343890000|2021-11-19 17:44:50|208811.8|208661.8|208800.2|208650.2|208811.8|208661.8|208797.2|208647.2|27
1637343900000|2021-11-19 17:45:00|208798.1|208648.1|208817.9|208667.9|208818|208668|208798.1|208648.1|36
1637343910000|2021-11-19 17:45:10|208828.3|208678.3|208809.5|208659.5|208835.1|208685.1|208809.5|208659.5|35
1637343920000|2021-11-19 17:45:20|208810|208660|208746.8|208596.8|208810.5|208660.5|208745.7|208595.7|35
1637343930000|2021-11-19 17:45:30|208736.1|208586.1|208752|208602|208752.5|208602.5|208722.4|208572.4|30
1637343940000|2021-11-19 17:45:40|208751|208601|208706.7|208556.7|208760.9|208610.9|208668.7|208518.7|35
1637343950000|2021-11-19 17:45:50|208708.7|208558.7|208705|208555|208709.2|208559.2|208701.4|208551.4|27
1637343960000|2021-11-19 17:46:00|208706.3|208556.3|208770.4|208620.4|208774|208624|208706.3|208556.3|35
1637343970000|2021-11-19 17:46:10|208768.1|208618.1|208751.8|208601.8|208770.4|208620.4|208742.7|208592.7|38
1637343980000|2021-11-19 17:46:20|208765.3|208615.3|208731.7|208581.7|208772.2|208622.2|208714.8|208564.8|36
1637343990000|2021-11-19 17:46:30|208733|208583|208723.6|208573.6|208738|208588|208711.4|208561.4|37
1637344000000|2021-11-19 17:46:40|208724|208574|208709.3|208559.3|208724.8|208574.8|208699|208549|30
1637344010000|2021-11-19 17:46:50|208712.3|208562.3|208696.5|208546.5|208720.4|208570.4|208675.6|208525.6|34
1637344020000|2021-11-19 17:47:00|208691.5|208541.5|208723.3|208573.3|208724.2|208574.2|208661|208511|31
1637344030000|2021-11-19 17:47:10|208724.3|208574.3|208731.8|208581.8|208764.3|208614.3|208717|208567|36
1637344040000|2021-11-19 17:47:20|208730.3|208580.3|208716.4|208566.4|208739|208589|208714.4|208564.4|34
1637344050000|2021-11-19 17:47:30|208718.2|208568.2|208737.2|208587.2|208748.4|208598.4|208716.3|208566.3|28
1637344060000|2021-11-19 17:47:40|208737.9|208587.9|208720.7|208570.7|208737.9|208587.9|208713.9|208563.9|27
1637344070000|2021-11-19 17:47:50|208721.3|208571.3|208717.3|208567.3|208722.4|208572.4|208717.1|208567.1|22
1637344080000|2021-11-19 17:48:00|208718.1|208568.1|208716.8|208566.8|208738.5|208588.5|208716.4|208566.4|33
1637344090000|2021-11-19 17:48:10|208717.9|208567.9|208627.7|208477.7|208717.9|208567.9|208627.7|208477.7|34
1637344100000|2021-11-19 17:48:20|208619.4|208469.4|208602.8|208452.8|208619.4|208469.4|208590.2|208440.2|34
1637344110000|2021-11-19 17:48:30|208603.2|208453.2|208581.6|208431.6|208613.6|208463.6|208578.5|208428.5|28
1637344120000|2021-11-19 17:48:40|208586.1|208436.1|208585.8|208435.8|208587.9|208437.9|208549.4|208399.4|35
1637344130000|2021-11-19 17:48:50|208590|208440|208625.7|208475.7|208631.2|208481.2|208581.1|208431.1|29
1637344140000|2021-11-19 17:49:00|208626.7|208476.7|208654.6|208504.6|208656.4|208506.4|208625.2|208475.2|20
1637344150000|2021-11-19 17:49:10|208651.7|208501.7|208653.4|208503.4|208671.3|208521.3|208640.6|208490.6|33
1637344160000|2021-11-19 17:49:20|208652.8|208502.8|208674.3|208524.3|208681.1|208531.1|208652.4|208502.4|29
1637344170000|2021-11-19 17:49:30|208673.6|208523.6|208766.8|208616.8|208766.8|208616.8|208668.2|208518.2|35
1637344180000|2021-11-19 17:49:40|208766.1|208616.1|208776.3|208626.3|208776.5|208626.5|208762.6|208612.6|30
1637344190000|2021-11-19 17:49:50|208777.4|208627.4|208736.6|208586.6|208778.2|208628.2|208734.5|208584.5|29
1637344200000|2021-11-19 17:50:00|208737|208587|208737.6|208587.6|208741.8|208591.8|208730.4|208580.4|26
1637344210000|2021-11-19 17:50:10|208737|208587|208660.8|208510.8|208737|208587|208660.8|208510.8|31
1637344220000|2021-11-19 17:50:20|208669.1|208519.1|208673.4|208523.4|208679.8|208529.8|208668.5|208518.5|36
1637344230000|2021-11-19 17:50:30|208662.6|208512.6|208650.5|208500.5|208663.3|208513.3|208645.3|208495.3|30
1637344240000|2021-11-19 17:50:40|208653.6|208503.6|208589.6|208439.6|208653.6|208503.6|208583.6|208433.6|30
1637344250000|2021-11-19 17:50:50|208590.5|208440.5|208588.3|208438.3|208590.5|208440.5|208575.8|208425.8|32
1637344260000|2021-11-19 17:51:00|208587.6|208437.6|208641.4|208491.4|208645.4|208495.4|208587.6|208437.6|33
1637344270000|2021-11-19 17:51:10|208642.7|208492.7|208622.4|208472.4|208642.7|208492.7|208617.3|208467.3|30
1637344280000|2021-11-19 17:51:20|208622.7|208472.7|208631.8|208481.8|208639.6|208489.6|208622.7|208472.7|29
1637344290000|2021-11-19 17:51:30|208627.5|208477.5|208622.5|208472.5|208630.6|208480.6|208621.3|208471.3|30
1637344300000|2021-11-19 17:51:40|208622.7|208472.7|208635.6|208485.6|208637.6|208487.6|208622|208472|29
1637344310000|2021-11-19 17:51:50|208631.2|208481.2|208627.3|208477.3|208631.2|208481.2|208624.7|208474.7|29
1637344320000|2021-11-19 17:52:00|208627.1|208477.1|208609.9|208459.9|208632.4|208482.4|208591.1|208441.1|35
1637344330000|2021-11-19 17:52:10|208612.6|208462.6|208618.4|208468.4|208626.7|208476.7|208611.1|208461.1|31
1637344340000|2021-11-19 17:52:20|208618.8|208468.8|208605.7|208455.7|208618.8|208468.8|208605.7|208455.7|17
1637344350000|2021-11-19 17:52:30|208595.5|208445.5|208586.3|208436.3|208596.2|208446.2|208586.3|208436.3|25
1637344360000|2021-11-19 17:52:40|208588.9|208438.9|208567.9|208417.9|208588.9|208459.7|208508.9|208390.8|35
1637344370000|2021-11-19 17:52:50|208568.6|208418.6|208577.5|208427.5|208581.7|208431.7|208565.8|208415.8|27
1637344380000|2021-11-19 17:53:00|208569.9|208419.9|208543.5|208393.5|208572.5|208422.5|208538.4|208388.4|30
1637344390000|2021-11-19 17:53:10|208542.8|208392.8|208546.2|208396.2|208549.4|208399.4|208540.2|208390.2|25
1637344400000|2021-11-19 17:53:20|208546.1|208396.1|208546|208396|208546.6|208396.6|208544.5|208394.5|12
1637344410000|2021-11-19 17:53:30|208546.1|208396.1|208566.4|208416.4|208568.3|208418.3|208546.1|208396.1|18
1637344420000|2021-11-19 17:53:40|208564.9|208414.9|208558.5|208408.5|208566.3|208416.3|208554.3|208404.3|30
1637344430000|2021-11-19 17:53:50|208561.7|208411.7|208624.4|208474.4|208624.4|208474.4|208561.7|208411.7|28
1637344440000|2021-11-19 17:54:00|208620.7|208470.7|208649.2|208499.2|208658.6|208508.6|208619.6|208469.6|36
1637344450000|2021-11-19 17:54:10|208642.2|208492.2|208666.1|208516.1|208666.1|208516.1|208633.3|208483.3|31
1637344460000|2021-11-19 17:54:20|208662.8|208512.8|208649.4|208499.4|208665.3|208515.3|208643.5|208493.5|25
1637344470000|2021-11-19 17:54:30|208648.3|208498.3|208625.7|208475.7|208648.5|208498.5|208623.6|208473.6|22
1637344480000|2021-11-19 17:54:40|208626.8|208476.8|208624.7|208474.7|208627.7|208477.7|208622.6|208472.6|27
1637344490000|2021-11-19 17:54:50|208620.6|208470.6|208602.4|208452.4|208622.5|208472.5|208585.7|208435.7|22
1637344500000|2021-11-19 17:55:00|208615.2|208465.2|208584|208434|208622.7|208472.7|208576.9|208426.9|35
1637344510000|2021-11-19 17:55:10|208583.7|208433.7|208598.9|208448.9|208613|208463|208583.7|208433.7|27
1637344520000|2021-11-19 17:55:20|208598.8|208448.8|208600.6|208450.6|208600.6|208450.6|208595.2|208445.2|21
1637344530000|2021-11-19 17:55:30|208600.9|208450.9|208601.1|208451.1|208610.2|208460.2|208599.3|208449.3|23
1637344540000|2021-11-19 17:55:40|208601.4|208451.4|208596.8|208446.8|208611.3|208461.3|208592.1|208442.1|31
1637344550000|2021-11-19 17:55:50|208597.1|208447.1|208582.6|208432.6|208597.1|208447.1|208581.9|208431.9|29
1637344560000|2021-11-19 17:56:00|208582.7|208432.7|208599.8|208449.8|208603.8|208453.8|208582.7|208432.7|34
1637344570000|2021-11-19 17:56:10|208599.5|208449.5|208589.6|208439.6|208599.5|208449.5|208589.6|208439.6|15
1637344580000|2021-11-19 17:56:20|208589.7|208439.7|208588.7|208438.7|208595.1|208445.1|208588.4|208438.4|14
1637344590000|2021-11-19 17:56:30|208587.5|208437.5|208591.7|208441.7|208594.7|208444.7|208587.5|208437.5|18
1637344600000|2021-11-19 17:56:40|208591.5|208441.5|208586.7|208436.7|208591.5|208441.5|208586.6|208436.6|22
1637344610000|2021-11-19 17:56:50|208587.4|208437.4|208593.5|208443.5|208593.5|208443.5|208586.5|208436.5|25
1637344620000|2021-11-19 17:57:00|208594.6|208444.6|208590.3|208440.3|208596.7|208446.7|208587.6|208437.6|18
1637344630000|2021-11-19 17:57:10|208591.1|208441.1|208589.4|208439.4|208598|208448|208586.3|208436.3|26
1637344640000|2021-11-19 17:57:20|208588.7|208438.7|208513.4|208363.4|208589.2|208439.2|208486.2|208336.2|30
1637344650000|2021-11-19 17:57:30|208511.2|208361.2|208516.3|208366.3|208516.3|208366.3|208511.2|208361.2|25
1637344660000|2021-11-19 17:57:40|208515.3|208365.3|208513.3|208363.3|208533.9|208383.9|208506.5|208356.5|26
1637344670000|2021-11-19 17:57:50|208514.1|208364.1|208512.8|208362.8|208525.7|208375.7|208507.5|208357.5|21
1637344680000|2021-11-19 17:58:00|208512.7|208362.7|208520.8|208370.8|208523.8|208373.8|208510.8|208360.8|28
1637344690000|2021-11-19 17:58:10|208521|208371|208511.2|208361.2|208521.8|208371.8|208503.3|208353.3|28
1637344700000|2021-11-19 17:58:20|208512.5|208362.5|208518.7|208368.7|208518.7|208368.7|208509.7|208359.7|20
1637344710000|2021-11-19 17:58:30|208507.3|208357.3|208512.5|208362.5|208513.9|208363.9|208507.3|208357.3|14
1637344720000|2021-11-19 17:58:40|208511.4|208361.4|208508.9|208358.9|208512.7|208362.7|208508.7|208358.7|19
1637344730000|2021-11-19 17:58:50|208506.1|208356.1|208508.5|208358.5|208508.5|208358.5|208502.3|208352.3|26
1637344740000|2021-11-19 17:59:00|208509|208359|208513.4|208363.4|208514.7|208364.7|208507.3|208357.3|29
1637344750000|2021-11-19 17:59:10|208514.5|208364.5|208531.9|208381.9|208534.6|208384.6|208512.2|208362.2|22
1637344760000|2021-11-19 17:59:20|208532|208382|208526|208376|208532.5|208382.5|208525.3|208375.3|12
1637344770000|2021-11-19 17:59:30|208525.8|208375.8|208529.2|208379.2|208529.4|208379.4|208524.9|208374.9|14
1637344780000|2021-11-19 17:59:40|208528.7|208378.7|208528|208378|208530|208380|208525.5|208375.5|9
1637344790000|2021-11-19 17:59:50|208528.1|208378.1|208528.4|208378.4|208535.1|208385.1|208528.1|208378.1|25
1637344800000|2021-11-19 18:00:00|208527.3|208377.3|208533.5|208383.5|208534.4|208384.4|208520.1|208370.1|29
1637344810000|2021-11-19 18:00:10|208534|208384|208536.8|208386.8|208539.1|208439|208489|208380.5|23
1637344820000|2021-11-19 18:00:20|208531.2|208381.2|208587.8|208437.8|208600.7|208450.7|208531.2|208381.2|32
1637344830000|2021-11-19 18:00:30|208586.9|208436.9|208599.3|208449.3|208604.8|208454.8|208584.2|208434.2|28
1637344840000|2021-11-19 18:00:40|208599.9|208449.9|208615|208465|208632.5|208482.5|208597.5|208447.5|36
1637344850000|2021-11-19 18:00:50|208612.3|208462.3|208607.3|208457.3|208613.8|208463.8|208603.1|208453.1|26
1637344860000|2021-11-19 18:01:00|208607.9|208457.9|208603.2|208453.2|208608.1|208458.1|208599.7|208449.7|18
1637344870000|2021-11-19 18:01:10|208601.9|208451.9|208637.3|208487.3|208637.3|208487.3|208601.9|208451.9|9
1637344880000|2021-11-19 18:01:20|208635.1|208485.1|208640|208490|208645.4|208495.4|208635.1|208485.1|31
1637344890000|2021-11-19 18:01:30|208639.6|208489.6|208641.5|208491.5|208642.4|208492.4|208639.6|208489.6|19
1637344900000|2021-11-19 18:01:40|208642.8|208492.8|208644.1|208494.1|208653.5|208503.5|208635.4|208485.4|31
1637344910000|2021-11-19 18:01:50|208644.2|208494.2|208641.7|208491.7|208648.9|208498.9|208641.7|208491.7|25
1637344920000|2021-11-19 18:02:00|208640.7|208490.7|208583.4|208433.4|208643.4|208493.4|208576.8|208426.8|28
1637344930000|2021-11-19 18:02:10|208583|208433|208604.2|208454.2|208623.9|208473.9|208583|208433|34
1637344940000|2021-11-19 18:02:20|208604.3|208454.3|208569.2|208419.2|208623.3|208473.3|208565.6|208415.6|36
1637344950000|2021-11-19 18:02:30|208569.4|208419.4|208550.1|208400.1|208569.7|208419.7|208540.3|208390.3|28
1637344960000|2021-11-19 18:02:40|208549.3|208399.3|208592.4|208442.4|208592.4|208442.4|208543.3|208393.3|33
1637344970000|2021-11-19 18:02:50|208593|208443|208609.1|208459.1|208611.8|208461.8|208592.4|208442.4|26
1637344980000|2021-11-19 18:03:00|208610.2|208460.2|208598.3|208448.3|208626|208476|208592.5|208442.5|34
1637344990000|2021-11-19 18:03:10|208601|208451|208622.7|208472.7|208628.4|208478.4|208598.1|208448.1|38
1637345000000|2021-11-19 18:03:20|208622.9|208472.9|208622.7|208472.7|208625|208475|208617.2|208467.2|24
1637345010000|2021-11-19 18:03:30|208628.3|208478.3|208644|208494|208645.3|208495.3|208622.8|208472.8|28
1637345020000|2021-11-19 18:03:40|208645.4|208495.4|208637.6|208487.6|208649|208499|208636.8|208486.8|25
1637345030000|2021-11-19 18:03:50|208638.9|208488.9|208665.3|208515.3|208666.3|208516.3|208638.9|208488.9|28
1637345040000|2021-11-19 18:04:00|208664.9|208514.9|208677.8|208527.8|208685.4|208535.4|208662.1|208512.1|29
1637345050000|2021-11-19 18:04:10|208681.8|208531.8|208680.2|208530.2|208690.9|208540.9|208680.2|208530.2|27
1637345060000|2021-11-19 18:04:20|208679.4|208529.4|208680.8|208530.8|208681.1|208531.1|208674|208524|25
1637345070000|2021-11-19 18:04:30|208684|208534|208738.2|208588.2|208738.2|208588.2|208684|208534|32
1637345080000|2021-11-19 18:04:40|208736.5|208586.5|208706.2|208556.2|208736.8|208586.8|208702.4|208552.4|26
1637345090000|2021-11-19 18:04:50|208706.1|208556.1|208672.2|208522.2|208706.1|208556.1|208669.8|208519.8|31
1637345100000|2021-11-19 18:05:00|208670.8|208520.8|208616.4|208466.4|208688|208538|208616.4|208466.4|36
1637345110000|2021-11-19 18:05:10|208618|208468|208625.6|208475.6|208630|208480|208615.6|208465.6|30
1637345120000|2021-11-19 18:05:20|208626.2|208476.2|208623.7|208473.7|208627.2|208477.2|208612.7|208462.7|32
1637345130000|2021-11-19 18:05:30|208622.6|208472.6|208629.3|208479.3|208632.7|208482.7|208618.7|208468.7|20
1637345140000|2021-11-19 18:05:40|208629|208479|208618.1|208468.1|208629.6|208479.6|208618.1|208468.1|16
1637345150000|2021-11-19 18:05:50|208615.8|208465.8|208657.4|208507.4|208666.1|208516.1|208615.8|208465.8|28
1637345160000|2021-11-19 18:06:00|208655.7|208505.7|208647|208497|208657.2|208507.2|208647|208497|26
1637345170000|2021-11-19 18:06:10|208642.7|208492.7|208645.9|208495.9|208646.6|208496.6|208630.2|208480.2|22
1637345180000|2021-11-19 18:06:20|208647.9|208497.9|208598|208448|208647.9|208497.9|208596.5|208446.5|33
1637345190000|2021-11-19 18:06:30|208599.6|208449.6|208593|208443|208599.6|208449.6|208581.2|208431.2|28
1637345200000|2021-11-19 18:06:40|208592.8|208442.8|208593|208443|208595.5|208445.5|208588.2|208438.2|32
1637345210000|2021-11-19 18:06:50|208590.4|208440.4|208592|208442|208595.3|208445.3|208589|208439|27
1637345220000|2021-11-19 18:07:00|208592.5|208442.5|208600.6|208450.6|208602.9|208452.9|208590.9|208440.9|25
1637345230000|2021-11-19 18:07:10|208600.9|208450.9|208605.3|208455.3|208605.3|208455.3|208597.6|208447.6|25
1637345240000|2021-11-19 18:07:20|208609.2|208459.2|208604|208454|208609.6|208459.6|208599.6|208449.6|27
1637345250000|2021-11-19 18:07:30|208602.5|208452.5|208638.2|208488.2|208641.7|208491.7|208602.5|208452.5|30
1637345260000|2021-11-19 18:07:40|208638.3|208488.3|208637.4|208487.4|208641.6|208491.6|208634.4|208484.4|30
1637345270000|2021-11-19 18:07:50|208636.6|208486.6|208640.4|208490.4|208645.4|208495.4|208635.5|208485.5|25
1637345280000|2021-11-19 18:08:00|208640.7|208490.7|208620.6|208470.6|208642.9|208492.9|208620|208470|25
1637345290000|2021-11-19 18:08:10|208612.7|208462.7|208620.2|208470.2|208624.3|208474.3|208609.5|208459.5|27
1637345300000|2021-11-19 18:08:20|208620.3|208470.3|208594.6|208444.6|208622.1|208472.1|208591.7|208441.7|20
1637345310000|2021-11-19 18:08:30|208595.4|208445.4|208589.1|208439.1|208596.7|208446.7|208589.1|208439.1|23
1637345320000|2021-11-19 18:08:40|208590|208440|208545.6|208395.6|208593.4|208443.4|208545.6|208395.6|21
1637345330000|2021-11-19 18:08:50|208546.4|208396.4|208549.4|208399.4|208550.5|208400.5|208546.2|208396.2|20
1637345340000|2021-11-19 18:09:00|208549.8|208399.8|208546.8|208396.8|208550|208400|208544.9|208394.9|20
1637345350000|2021-11-19 18:09:10|208546.7|208396.7|208546|208396|208546.8|208396.8|208539.6|208389.6|26
1637345360000|2021-11-19 18:09:20|208546.4|208396.4|208507.3|208357.3|208547.5|208397.5|208506.3|208356.3|26
1637345370000|2021-11-19 18:09:30|208506.8|208356.8|208487.7|208337.7|208508.5|208358.5|208465.8|208315.8|34
1637345380000|2021-11-19 18:09:40|208489.6|208339.6|208496.9|208346.9|208497.5|208347.5|208465|208315|27
1637345390000|2021-11-19 18:09:50|208504.7|208354.7|208534.1|208384.1|208534.1|208384.1|208504.2|208354.2|27
1637345400000|2021-11-19 18:10:00|208533.3|208383.3|208499.8|208349.8|208535.9|208385.9|208497.6|208347.6|32
1637345410000|2021-11-19 18:10:10|208499.1|208349.1|208478.8|208328.8|208510.2|208360.2|208478.8|208328.8|30
1637345420000|2021-11-19 18:10:20|208477.9|208327.9|208488.5|208338.5|208493.7|208343.7|208466.7|208316.7|29
1637345430000|2021-11-19 18:10:30|208488.1|208338.1|208518.4|208368.4|208518.4|208368.4|208488.1|208338.1|27
1637345440000|2021-11-19 18:10:40|208517.8|208367.8|208501|208351|208517.8|208367.8|208495.1|208345.1|30
1637345450000|2021-11-19 18:10:50|208499.7|208349.7|208506.1|208356.1|208512.3|208362.3|208499.7|208349.7|18
1637345460000|2021-11-19 18:11:00|208504.7|208354.7|208506.8|208356.8|208510|208360|208504.7|208354.7|18
1637345470000|2021-11-19 18:11:10|208507.8|208357.8|208510.7|208360.7|208511.2|208361.2|208506.1|208356.1|20
1637345480000|2021-11-19 18:11:20|208513|208363|208509.3|208359.3|208513.1|208363.1|208508.7|208358.7|18
1637345490000|2021-11-19 18:11:30|208507.3|208357.3|208509.6|208359.6|208512.3|208362.3|208507.2|208357.2|18
1637345500000|2021-11-19 18:11:40|208512.8|208362.8|208505.2|208355.2|208512.8|208362.8|208497.9|208347.9|28
1637345510000|2021-11-19 18:11:50|208504.9|208354.9|208505.4|208355.4|208505.8|208355.8|208500.4|208350.4|25
1637345520000|2021-11-19 18:12:00|208505.6|208355.6|208512.3|208362.3|208514.1|208364.1|208501.3|208351.3|23
1637345530000|2021-11-19 18:12:10|208511|208361|208552.1|208402.1|208552.1|208402.1|208510.7|208360.7|26
1637345540000|2021-11-19 18:12:20|208545.8|208395.8|208545.4|208395.4|208545.8|208395.8|208542.9|208392.9|21
1637345550000|2021-11-19 18:12:30|208544.9|208394.9|208589.4|208439.4|208595.3|208445.3|208544.7|208394.7|27
1637345560000|2021-11-19 18:12:40|208590|208440|208575.8|208425.8|208590|208440|208574.7|208424.7|34
1637345570000|2021-11-19 18:12:50|208577.4|208427.4|208574.2|208424.2|208588.5|208438.5|208572.8|208422.8|28
1637345580000|2021-11-19 18:13:00|208575.3|208425.3|208582.8|208432.8|208587.2|208437.2|208572.8|208422.8|28
1637345590000|2021-11-19 18:13:10|208586.4|208436.4|208651.8|208501.8|208652.4|208502.4|208583.9|208433.9|27
1637345600000|2021-11-19 18:13:20|208650.3|208500.3|208705|208555|208705|208555|208650.3|208500.3|33
1637345610000|2021-11-19 18:13:30|208707.9|208557.9|208679.2|208529.2|208707.9|208557.9|208664.4|208514.4|36
1637345620000|2021-11-19 18:13:40|208679.7|208529.7|208722.2|208572.2|208724.9|208574.9|208679.7|208529.7|26
1637345630000|2021-11-19 18:13:50|208722|208572|208712.9|208562.9|208729.1|208579.1|208711.1|208561.1|30
1637345640000|2021-11-19 18:14:00|208714|208564|208664.5|208514.5|208721.7|208571.7|208662.5|208512.5|35
1637345650000|2021-11-19 18:14:10|208666.1|208516.1|208668.9|208518.9|208668.9|208518.9|208630.1|208480.1|34
1637345660000|2021-11-19 18:14:20|208669.1|208519.1|208662.7|208512.7|208669.7|208519.7|208657.3|208507.3|27
1637345670000|2021-11-19 18:14:30|208664.6|208514.6|208668.3|208518.3|208670.5|208520.5|208657.1|208507.1|31
1637345680000|2021-11-19 18:14:40|208667.4|208517.4|208669.5|208519.5|208673.6|208523.6|208650.7|208500.7|23
1637345690000|2021-11-19 18:14:50|208670.1|208520.1|208669.4|208519.4|208674.1|208524.1|208662.5|208512.5|25
1637345700000|2021-11-19 18:15:00|208668.5|208518.5|208666.9|208516.9|208670.9|208520.9|208636.3|208486.3|33
1637345710000|2021-11-19 18:15:10|208666|208516|208667.6|208517.6|208668.1|208518.1|208661.6|208511.6|24
1637345720000|2021-11-19 18:15:20|208667.7|208517.7|208668.2|208518.2|208669.5|208519.5|208665.6|208515.6|28
1637345730000|2021-11-19 18:15:30|208669.6|208519.6|208676.5|208526.5|208678.3|208528.3|208669.6|208519.6|24
1637345740000|2021-11-19 18:15:40|208676.1|208526.1|208675.4|208525.4|208677.2|208527.2|208673.1|208523.1|18
1637345750000|2021-11-19 18:15:50|208675|208525|208670.5|208520.5|208675.1|208525.1|208669.3|208519.3|12
1637345760000|2021-11-19 18:16:00|208671.1|208521.1|208674.9|208524.9|208677.1|208527.1|208670.8|208520.8|17
1637345770000|2021-11-19 18:16:10|208673.9|208523.9|208673.2|208523.2|208675.9|208525.9|208672.2|208522.2|14
1637345780000|2021-11-19 18:16:20|208672.7|208522.7|208670.7|208520.7|208676.3|208526.3|208668.2|208518.2|25
1637345790000|2021-11-19 18:16:30|208671.5|208521.5|208671.7|208521.7|208673.1|208523.1|208670.7|208520.7|22
1637345800000|2021-11-19 18:16:40|208671.2|208521.2|208670.5|208520.5|208673.6|208523.6|208669.9|208519.9|18
1637345810000|2021-11-19 18:16:50|208670.3|208520.3|208673.3|208523.3|208674.6|208524.6|208669.7|208519.7|17
1637345820000|2021-11-19 18:17:00|208673.4|208523.4|208671.4|208521.4|208674.5|208524.5|208668.7|208518.7|22
1637345830000|2021-11-19 18:17:10|208672.2|208522.2|208669.8|208519.8|208673.4|208523.4|208669.6|208519.6|22
1637345840000|2021-11-19 18:17:20|208670|208520|208672.3|208522.3|208675.7|208525.7|208667.7|208517.7|20
1637345850000|2021-11-19 18:17:30|208673.3|208523.3|208670.5|208520.5|208673.3|208523.3|208669.2|208519.2|24
1637345860000|2021-11-19 18:17:40|208670.4|208520.4|208667|208517|208670.8|208520.8|208666.7|208516.7|18
1637345870000|2021-11-19 18:17:50|208667.9|208517.9|208674.5|208524.5|208674.5|208524.5|208667.3|208517.3|21
1637345880000|2021-11-19 18:18:00|208666.5|208516.5|208674.2|208524.2|208674.2|208524.2|208666.2|208516.2|26
1637345890000|2021-11-19 18:18:10|208673|208523|208672.8|208522.8|208674.2|208524.2|208668.9|208518.9|19
1637345900000|2021-11-19 18:18:20|208673.2|208523.2|208669.5|208519.5|208678.4|208563.3|208613.3|208514|23
1637345910000|2021-11-19 18:18:30|208668.9|208518.9|208621|208571|208671.2|208575.2|208620.2|208517.8|17
1637345920000|2021-11-19 18:18:40|208622.1|208572.1|208669.2|208519.2|208670.6|208572.1|208614.9|208516.4|17
1637345930000|2021-11-19 18:18:50|208669.5|208519.5|208663.8|208513.8|208669.5|208519.5|208663.7|208513.7|22
1637345940000|2021-11-19 18:19:00|208664.3|208514.3|208663.2|208513.2|208664.7|208514.7|208660.2|208510.2|18
1637345950000|2021-11-19 18:19:10|208662.9|208512.9|208665.1|208515.1|208665.1|208515.1|208661.7|208511.7|10
1637345960000|2021-11-19 18:19:20|208664.8|208514.8|208663|208513|208668.4|208518.4|208662.3|208512.3|21
1637345970000|2021-11-19 18:19:30|208663.7|208513.7|208663|208513|208668.1|208518.1|208660.4|208510.4|19
1637345980000|2021-11-19 18:19:40|208664.5|208514.5|208614.6|208464.6|208666.7|208516.7|208609.5|208459.5|23
1637345990000|2021-11-19 18:19:50|208612.1|208462.1|208557.1|208507.1|208620.8|208515.5|208557.1|208457.7|31
1637346000000|2021-11-19 18:20:00|208610.8|208460.8|208623.1|208473.1|208624.3|208505.5|208555.5|208456.7|30
1637346010000|2021-11-19 18:20:10|208624.3|208474.3|208619.1|208469.1|208627.6|208477.6|208618.8|208468.8|26
1637346020000|2021-11-19 18:20:20|208619.2|208469.2|208632|208482|208633|208483|208618.4|208468.4|25
1637346030000|2021-11-19 18:20:30|208630.7|208480.7|208619|208469|208634.5|208484.5|208617.3|208467.3|27
1637346040000|2021-11-19 18:20:40|208621.4|208471.4|208622.2|208472.2|208623|208473|208620.7|208470.7|16
1637346050000|2021-11-19 18:20:50|208622.7|208472.7|208602.2|208452.2|208624.2|208474.2|208602.2|208452.2|13
1637346060000|2021-11-19 18:21:00|208601.4|208451.4|208602.7|208452.7|208603.6|208453.6|208598|208448|22
1637346070000|2021-11-19 18:21:10|208601.7|208451.7|208595.4|208445.4|208602.9|208452.9|208594.3|208444.3|27
1637346080000|2021-11-19 18:21:20|208595.6|208445.6|208568.5|208418.5|208598.5|208495.4|208545.4|208396.4|29
1637346090000|2021-11-19 18:21:30|208568.3|208418.3|208612|208462|208612|208462|208560.3|208410.3|32
1637346100000|2021-11-19 18:21:40|208622.3|208472.3|208594.6|208444.6|208623.7|208473.7|208521|208423|39
1637346110000|2021-11-19 18:21:50|208593.1|208443.1|208589.6|208439.6|208608.6|208458.6|208583.1|208433.1|27
1637346120000|2021-11-19 18:22:00|208593.5|208443.5|208593.9|208443.9|208596.6|208446.6|208586.8|208436.8|23
1637346130000|2021-11-19 18:22:10|208576.3|208426.3|208591.6|208441.6|208603|208453|208576.3|208426.3|32
1637346140000|2021-11-19 18:22:20|208592.6|208442.6|208604.8|208454.8|208605.1|208455.1|208592.6|208442.6|30
1637346150000|2021-11-19 18:22:30|208604.7|208454.7|208597.8|208447.8|208607.4|208502.2|208549.8|208446.9|23
1637346160000|2021-11-19 18:22:40|208601.6|208451.6|208619.7|208469.7|208620.3|208470.3|208599|208449|31
1637346170000|2021-11-19 18:22:50|208618.4|208468.4|208618.6|208468.6|208620.6|208470.6|208616.9|208466.9|20
1637346180000|2021-11-19 18:23:00|208617.5|208467.5|208622.3|208472.3|208629.7|208479.7|208614.5|208464.5|29
1637346190000|2021-11-19 18:23:10|208622|208472|208638.5|208488.5|208643.1|208493.1|208622|208472|32
1637346200000|2021-11-19 18:23:20|208639.5|208489.5|208638|208488|208646.1|208496.1|208636.9|208486.9|28
1637346210000|2021-11-19 18:23:30|208638.8|208488.8|208640.9|208490.9|208642.9|208492.9|208631.7|208481.7|26
1637346220000|2021-11-19 18:23:40|208637.1|208487.1|208647|208497|208649.2|208499.2|208632.1|208482.1|27
1637346230000|2021-11-19 18:23:50|208647.1|208497.1|208642.5|208492.5|208647.4|208497.4|208635.2|208485.2|23
1637346240000|2021-11-19 18:24:00|208642.8|208492.8|208638.9|208488.9|208643.4|208493.4|208634.3|208484.3|20
1637346250000|2021-11-19 18:24:10|208639|208489|208637.6|208487.6|208639|208489|208636.3|208486.3|18
1637346260000|2021-11-19 18:24:20|208637.2|208487.2|208632.1|208482.1|208639.5|208489.5|208616|208466|25
1637346270000|2021-11-19 18:24:30|208631.5|208481.5|208636.8|208486.8|208636.8|208486.8|208628.3|208478.3|22
1637346280000|2021-11-19 18:24:40|208636|208486|208628|208478|208636.6|208486.6|208623|208473|25
1637346290000|2021-11-19 18:24:50|208626|208476|208630.2|208480.2|208631|208481|208626|208476|25
1637346300000|2021-11-19 18:25:00|208626.6|208476.6|208632.9|208482.9|208638.7|208488.7|208626.5|208476.5|21
1637346310000|2021-11-19 18:25:10|208634.5|208484.5|208630.4|208480.4|208636.5|208486.5|208630.4|208480.4|16
1637346320000|2021-11-19 18:25:20|208623.3|208473.3|208589.9|208439.9|208623.3|208473.3|208589.9|208439.9|19
1637346330000|2021-11-19 18:25:30|208592.7|208442.7|208584.7|208434.7|208593.5|208443.5|208571.8|208421.8|30
1637346340000|2021-11-19 18:25:40|208585.2|208435.2|208584.3|208434.3|208587.8|208437.8|208577.1|208427.1|25
1637346350000|2021-11-19 18:25:50|208583.9|208433.9|208585.1|208435.1|208592.5|208442.5|208582.5|208432.5|25
1637346360000|2021-11-19 18:26:00|208586.9|208436.9|208590.9|208440.9|208592.5|208442.5|208586.9|208436.9|26
1637346370000|2021-11-19 18:26:10|208587.6|208437.6|208577.9|208427.9|208587.9|208437.9|208571.9|208421.9|19
1637346380000|2021-11-19 18:26:20|208577.8|208427.8|208574.5|208424.5|208583.8|208433.8|208574.5|208424.5|24
1637346390000|2021-11-19 18:26:30|208574.8|208424.8|208603.6|208453.6|208603.6|208492.8|208542.8|208422.1|32
1637346400000|2021-11-19 18:26:40|208603|208453|208583.5|208433.5|208603|208453|208579.8|208429.8|29
1637346410000|2021-11-19 18:26:50|208582.1|208432.1|208590.6|208440.6|208591.2|208493.1|208541.7|208430.1|29
1637346420000|2021-11-19 18:27:00|208590.9|208440.9|208591.5|208441.5|208594.2|208444.2|208587.4|208437.4|21
1637346430000|2021-11-19 18:27:10|208593.3|208443.3|208597.3|208447.3|208603|208453|208591.9|208441.9|29
1637346440000|2021-11-19 18:27:20|208598.8|208448.8|208601.8|208451.8|208606.2|208456.2|208598.5|208448.5|26
1637346450000|2021-11-19 18:27:30|208602.2|208452.2|208598.3|208448.3|208602.2|208452.2|208595.5|208445.5|21
1637346460000|2021-11-19 18:27:40|208597.7|208447.7|208601|208451|208603.5|208453.5|208597.7|208447.7|20
1637346470000|2021-11-19 18:27:50|208602.7|208452.7|208606.8|208456.8|208612|208504.7|208554.7|208449.8|26
1637346480000|2021-11-19 18:28:00|208604.8|208454.8|208600.4|208450.4|208608.9|208458.9|208599.1|208449.1|32
1637346490000|2021-11-19 18:28:10|208599.8|208449.8|208597.9|208447.9|208601.9|208451.9|208593.3|208443.3|19
1637346500000|2021-11-19 18:28:20|208598.5|208448.5|208623.6|208473.6|208626.6|208476.6|208596.9|208446.9|29
1637346510000|2021-11-19 18:28:30|208623.9|208473.9|208622.1|208472.1|208628.4|208478.4|208621.3|208471.3|28
1637346520000|2021-11-19 18:28:40|208622.3|208472.3|208628.7|208478.7|208632.8|208482.8|208620.2|208470.2|30
1637346530000|2021-11-19 18:28:50|208631|208481|208626.6|208476.6|208633.7|208483.7|208620|208470|30
1637346540000|2021-11-19 18:29:00|208627.8|208477.8|208628.4|208478.4|208631.5|208481.5|208624.9|208474.9|23
1637346550000|2021-11-19 18:29:10|208628.6|208478.6|208629.6|208479.6|208629.8|208479.8|208627.7|208477.7|19
1637346560000|2021-11-19 18:29:20|208629.3|208479.3|208597.3|208447.3|208629.3|208479.3|208591.6|208441.6|25
1637346570000|2021-11-19 18:29:30|208597.6|208447.6|208578.6|208428.6|208598.1|208448.1|208578.5|208428.5|24
1637346580000|2021-11-19 18:29:40|208585.7|208435.7|208586.9|208436.9|208590.6|208440.6|208581.7|208431.7|29
1637346590000|2021-11-19 18:29:50|208587|208437|208584.5|208434.5|208588.9|208438.9|208579.2|208429.2|27
1637346600000|2021-11-19 18:30:00|208585.9|208435.9|208633.6|208483.6|208633.6|208483.6|208585.9|208435.9|31
1637346610000|2021-11-19 18:30:10|208635.9|208485.9|208645.7|208495.7|208651.1|208501.1|208630.3|208480.3|31
1637346620000|2021-11-19 18:30:20|208644.8|208494.8|208647.1|208497.1|208661.2|208511.2|208644.7|208494.7|28
1637346630000|2021-11-19 18:30:30|208647.7|208497.7|208647.2|208497.2|208648.2|208498.2|208643.2|208493.2|30
1637346640000|2021-11-19 18:30:40|208648.6|208498.6|208646.1|208496.1|208649|208499|208646.1|208496.1|21
1637346650000|2021-11-19 18:30:50|208646.2|208496.2|208635.8|208485.8|208646.6|208496.6|208634.6|208484.6|23
1637346660000|2021-11-19 18:31:00|208635.4|208485.4|208635.7|208485.7|208637.7|208487.7|208635.1|208485.1|25
1637346670000|2021-11-19 18:31:10|208636.3|208486.3|208620.9|208470.9|208637.1|208487.1|208607.4|208457.4|26
1637346680000|2021-11-19 18:31:20|208618.9|208468.9|208643.2|208493.2|208647.9|208497.9|208618.9|208468.9|33
1637346690000|2021-11-19 18:31:30|208643|208493|208645.3|208495.3|208646.7|208496.7|208642.2|208492.2|16
1637346700000|2021-11-19 18:31:40|208645.8|208495.8|208644.8|208494.8|208648.1|208498.1|208644.2|208494.2|15
1637346710000|2021-11-19 18:31:50|208645.2|208495.2|208641.6|208491.6|208645.3|208495.3|208640.9|208490.9|18
1637346720000|2021-11-19 18:32:00|208641.3|208491.3|208644|208494|208646|208496|208638.6|208488.6|25
1637346730000|2021-11-19 18:32:10|208641.2|208491.2|208640.9|208490.9|208641.8|208491.8|208638.1|208488.1|15
1637346740000|2021-11-19 18:32:20|208640.7|208490.7|208633.7|208483.7|208641|208491|208632.3|208482.3|20
1637346750000|2021-11-19 18:32:30|208632.8|208482.8|208631.6|208481.6|208633.7|208483.7|208628.2|208478.2|17
1637346760000|2021-11-19 18:32:40|208631.7|208481.7|208641.6|208491.6|208642.5|208492.5|208629.1|208479.1|27
1637346770000|2021-11-19 18:32:50|208641.4|208491.4|208644.6|208494.6|208646.6|208496.6|208639.5|208489.5|27
1637346780000|2021-11-19 18:33:00|208644.4|208494.4|208645.4|208495.4|208647.9|208497.9|208644.3|208494.3|23
1637346790000|2021-11-19 18:33:10|208645.5|208495.5|208644.2|208494.2|208646|208496|208643.6|208493.6|14
1637346800000|2021-11-19 18:33:20|208644.4|208494.4|208638.1|208488.1|208644.4|208494.4|208635.3|208485.3|22
1637346810000|2021-11-19 18:33:30|208642.6|208492.6|208639.8|208489.8|208646.2|208496.2|208637.4|208487.4|25
1637346820000|2021-11-19 18:33:40|208640.1|208490.1|208641.7|208491.7|208643.2|208493.2|208638.1|208488.1|20
1637346830000|2021-11-19 18:33:50|208641.3|208491.3|208638.9|208488.9|208641.5|208491.5|208636.1|208486.1|16
1637346840000|2021-11-19 18:34:00|208638.2|208488.2|208638.5|208488.5|208639.6|208489.6|208635.3|208485.3|18
1637346850000|2021-11-19 18:34:10|208637.2|208487.2|208569.4|208419.4|208637.9|208487.9|208527.2|208418.1|26
1637346860000|2021-11-19 18:34:20|208567.2|208417.2|208605.4|208455.4|208605.8|208455.8|208567.2|208417.2|27
1637346870000|2021-11-19 18:34:30|208606.7|208456.7|208647.7|208497.7|208656.5|208506.5|208604.2|208454.2|27
1637346880000|2021-11-19 18:34:40|208649.8|208499.8|208639|208489|208649.9|208499.9|208634.6|208484.6|28
1637346890000|2021-11-19 18:34:50|208638.2|208488.2|208636.9|208486.9|208639.3|208489.3|208633.2|208483.2|22
1637346900000|2021-11-19 18:35:00|208636.3|208486.3|208635.5|208485.5|208640.1|208490.1|208635.5|208485.5|21
1637346910000|2021-11-19 18:35:10|208635.9|208485.9|208627.1|208477.1|208636.7|208486.7|208620.5|208470.5|22
1637346920000|2021-11-19 18:35:20|208626.7|208476.7|208655.2|208505.2|208663.7|208513.7|208623.1|208473.1|26
1637346930000|2021-11-19 18:35:30|208656.1|208506.1|208682.8|208532.8|208684.6|208534.6|208654.6|208504.6|32
1637346940000|2021-11-19 18:35:40|208683.3|208533.3|208691.2|208541.2|208704|208554|208683.3|208533.3|34
1637346950000|2021-11-19 18:35:50|208693.7|208543.7|208680.5|208530.5|208694.6|208544.6|208679.3|208529.3|33
1637346960000|2021-11-19 18:36:00|208680|208530|208686|208536|208686|208536|208678.3|208528.3|23
1637346970000|2021-11-19 18:36:10|208684.1|208534.1|208683.4|208533.4|208685.2|208535.2|208683.1|208533.1|23
1637346980000|2021-11-19 18:36:20|208682.8|208532.8|208677.3|208527.3|208683|208533|208669.9|208519.9|26
1637346990000|2021-11-19 18:36:30|208676.3|208526.3|208676.4|208526.4|208679.5|208529.5|208674.7|208524.7|15
1637347000000|2021-11-19 18:36:40|208676.3|208526.3|208687.7|208537.7|208687.9|208537.9|208673.7|208523.7|32
1637347010000|2021-11-19 18:36:50|208687.3|208537.3|208684.4|208534.4|208689.3|208539.3|208684.2|208534.2|17
1637347020000|2021-11-19 18:37:00|208684.8|208534.8|208686.8|208536.8|208694|208544|208684.2|208534.2|30
1637347030000|2021-11-19 18:37:10|208687.4|208537.4|208687.7|208537.7|208695.5|208545.5|208685.5|208535.5|25
1637347040000|2021-11-19 18:37:20|208688|208538|208703.1|208553.1|208703.1|208553.1|208685.1|208535.1|35
1637347050000|2021-11-19 18:37:30|208699.9|208549.9|208705|208555|208709.4|208610.5|208652.1|208549.9|26
1637347060000|2021-11-19 18:37:40|208706.7|208556.7|208701.6|208551.6|208708.6|208558.6|208693.4|208543.4|35
1637347070000|2021-11-19 18:37:50|208700.6|208550.6|208709|208559|208715.2|208565.2|208699.8|208549.8|35
1637347080000|2021-11-19 18:38:00|208707.2|208557.2|208708.2|208558.2|208716.8|208566.8|208694.8|208544.8|36
1637347090000|2021-11-19 18:38:10|208707.3|208557.3|208687.7|208537.7|208707.3|208557.3|208683.6|208533.6|25
1637347100000|2021-11-19 18:38:20|208687.2|208537.2|208697.2|208547.2|208698.7|208548.7|208687.2|208537.2|24
1637347110000|2021-11-19 18:38:30|208696.9|208546.9|208696.2|208546.2|208699.6|208549.6|208693.7|208543.7|19
1637347120000|2021-11-19 18:38:40|208696.5|208546.5|208697.2|208547.2|208698.7|208548.7|208695.8|208545.8|26
1637347130000|2021-11-19 18:38:50|208697.9|208547.9|208712|208562|208712.6|208562.6|208696.3|208546.3|27
1637347140000|2021-11-19 18:39:00|208712.9|208562.9|208738.9|208588.9|208741.4|208642.1|208690.3|208561.9|34
1637347150000|2021-11-19 18:39:10|208738.1|208588.1|208741.1|208591.1|208742.1|208592.1|208733.9|208583.9|20
1637347160000|2021-11-19 18:39:20|208741.7|208591.7|208777.3|208627.3|208778.6|208628.6|208733.9|208583.9|31
1637347170000|2021-11-19 18:39:30|208777.1|208627.1|208770.9|208620.9|208779.5|208629.5|208767.5|208617.5|29
1637347180000|2021-11-19 18:39:40|208771|208621|208758.2|208608.2|208777.7|208627.7|208757.4|208607.4|28
1637347190000|2021-11-19 18:39:50|208753.8|208603.8|208766.3|208616.3|208766.3|208616.3|208753.8|208603.8|27
1637347200000|2021-11-19 18:40:00|208767|208617|208780|208630|208783|208633|208763.1|208613.1|34
1637347210000|2021-11-19 18:40:10|208778|208628|208782.5|208632.5|208782.5|208632.5|208770.6|208620.6|33
1637347220000|2021-11-19 18:40:20|208793.3|208643.3|208818.8|208668.8|208822.6|208672.6|208784.1|208634.1|33
1637347230000|2021-11-19 18:40:30|208818.7|208668.7|208818.5|208668.5|208821.4|208671.4|208808.3|208658.3|28
1637347240000|2021-11-19 18:40:40|208812.2|208662.2|208800.8|208650.8|208812.2|208662.2|208800.8|208650.8|22
1637347250000|2021-11-19 18:40:50|208801.5|208651.5|208801.6|208651.6|208806.4|208656.4|208799|208649|24
1637347260000|2021-11-19 18:41:00|208798.6|208648.6|208800.1|208650.1|208802.2|208652.2|208798.6|208648.6|16
1637347270000|2021-11-19 18:41:10|208800.3|208650.3|208800.1|208650.1|208802|208652|208796.8|208646.8|16
1637347280000|2021-11-19 18:41:20|208799.3|208649.3|208797.8|208647.8|208801.5|208651.5|208795.8|208645.8|16
1637347290000|2021-11-19 18:41:30|208797.6|208647.6|208771.6|208621.6|208797.6|208647.6|208767|208617|29
1637347300000|2021-11-19 18:41:40|208773.2|208623.2|208793.1|208643.1|208797.6|208647.6|208773|208623|32
1637347310000|2021-11-19 18:41:50|208793|208643|208792.1|208642.1|208794.3|208644.3|208786.4|208636.4|18
1637347320000|2021-11-19 18:42:00|208791.1|208641.1|208779|208629|208801.8|208651.8|208779|208629|34
1637347330000|2021-11-19 18:42:10|208778.7|208628.7|208775.1|208625.1|208778.7|208628.7|208768.7|208618.7|23
1637347340000|2021-11-19 18:42:20|208775.2|208625.2|208784.7|208634.7|208796.2|208646.2|208775.2|208625.2|31
1637347350000|2021-11-19 18:42:30|208785.4|208635.4|208785|208635|208788.1|208638.1|208777.3|208627.3|22
1637347360000|2021-11-19 18:42:40|208784.9|208634.9|208783.1|208633.1|208786.5|208636.5|208775.5|208625.5|22
1637347370000|2021-11-19 18:42:50|208784.2|208634.2|208771.6|208621.6|208790.8|208640.8|208771.6|208621.6|23
1637347380000|2021-11-19 18:43:00|208773.1|208623.1|208766.2|208616.2|208776.8|208626.8|208761.9|208611.9|32
1637347390000|2021-11-19 18:43:10|208756.4|208606.4|208723.6|208573.6|208757.4|208607.4|208721.6|208571.6|32
1637347400000|2021-11-19 18:43:20|208722.8|208572.8|208727.4|208577.4|208729.4|208579.4|208721.3|208571.3|21
1637347410000|2021-11-19 18:43:30|208726.8|208576.8|208723.1|208573.1|208726.8|208616|208662.2|208560.7|27
1637347420000|2021-11-19 18:43:40|208720.9|208570.9|208721.8|208571.8|208723|208573|208708.6|208558.6|28
1637347430000|2021-11-19 18:43:50|208722.2|208572.2|208718.6|208568.6|208728.2|208578.2|208715.4|208565.4|24
1637347440000|2021-11-19 18:44:00|208727.7|208577.7|208724.1|208574.1|208729|208579|208719.7|208569.7|28
1637347450000|2021-11-19 18:44:10|208723|208573|208714.2|208564.2|208723|208573|208708.2|208558.2|27
1637347460000|2021-11-19 18:44:20|208714.3|208564.3|208718.5|208568.5|208725.8|208575.8|208713.7|208563.7|29
1637347470000|2021-11-19 18:44:30|208721.8|208571.8|208690|208540|208721.8|208594.1|208643.9|208540|32
1637347480000|2021-11-19 18:44:40|208690.1|208540.1|208687.9|208537.9|208692.5|208542.5|208682.3|208532.3|31
1637347490000|2021-11-19 18:44:50|208687.1|208537.1|208689.8|208539.8|208690.9|208540.9|208681.3|208531.3|25
1637347500000|2021-11-19 18:45:00|208687|208537|208694.9|208544.9|208695.6|208545.6|208686.4|208536.4|31
1637347510000|2021-11-19 18:45:10|208694.5|208544.5|208725.4|208575.4|208725.4|208575.4|208687.3|208537.3|27
1637347520000|2021-11-19 18:45:20|208725.3|208575.3|208734.3|208584.3|208736.7|208586.7|208724.2|208574.2|32
1637347530000|2021-11-19 18:45:30|208734.2|208584.2|208756|208606|208756.2|208606.2|208733|208583|24
1637347540000|2021-11-19 18:45:40|208761.9|208611.9|208761.9|208611.9|208768.6|208618.6|208761.6|208611.6|26
1637347550000|2021-11-19 18:45:50|208761.2|208611.2|208759.2|208609.2|208761.2|208611.2|208758.9|208608.9|24
1637347560000|2021-11-19 18:46:00|208758.6|208608.6|208759.8|208609.8|208760.8|208610.8|208757.6|208607.6|18
1637347570000|2021-11-19 18:46:10|208763.9|208613.9|208760.8|208610.8|208766.2|208616.2|208759.7|208609.7|23
1637347580000|2021-11-19 18:46:20|208760.3|208610.3|208762.7|208612.7|208762.9|208612.9|208758.9|208608.9|24
1637347590000|2021-11-19 18:46:30|208762.9|208612.9|208723|208573|208763.9|208613.9|208723|208573|25
1637347600000|2021-11-19 18:46:40|208722.4|208572.4|208725.5|208575.5|208726|208576|208721.9|208571.9|15
1637347610000|2021-11-19 18:46:50|208725.9|208575.9|208726.2|208576.2|208728.2|208578.2|208724.4|208574.4|19
1637347620000|2021-11-19 18:47:00|208726.8|208576.8|208731.4|208581.4|208733.5|208583.5|208725|208575|26
1637347630000|2021-11-19 18:47:10|208731.9|208581.9|208745.4|208595.4|208745.4|208595.4|208730.3|208580.3|27
1637347640000|2021-11-19 18:47:20|208744.4|208594.4|208769.5|208619.5|208772.7|208651.2|208700.9|208593.3|25
1637347650000|2021-11-19 18:47:30|208767.6|208617.6|208769|208619|208774.3|208624.3|208767.6|208617.6|24
1637347660000|2021-11-19 18:47:40|208768.6|208618.6|208764.9|208614.9|208768.8|208618.8|208761.2|208611.2|24
1637347670000|2021-11-19 18:47:50|208764.8|208614.8|208770.4|208620.4|208770.4|208620.4|208763.1|208613.1|20
1637347680000|2021-11-19 18:48:00|208770.7|208620.7|208785.8|208635.8|208793.9|208643.9|208767.7|208617.7|31
1637347690000|2021-11-19 18:48:10|208785.3|208635.3|208806.9|208656.9|208808.1|208658.1|208780.8|208630.8|23
1637347700000|2021-11-19 18:48:20|208806.3|208656.3|208802.1|208652.1|208807.1|208657.1|208797.6|208647.6|26
1637347710000|2021-11-19 18:48:30|208799.6|208649.6|208801.1|208651.1|208804.5|208654.5|208793.5|208643.5|31
1637347720000|2021-11-19 18:48:40|208804|208654|208802.3|208652.3|208805|208655|208797.9|208647.9|26
1637347730000|2021-11-19 18:48:50|208802.2|208652.2|208801.5|208651.5|208804.3|208654.3|208800.5|208650.5|21
1637347740000|2021-11-19 18:49:00|208800.5|208650.5|208812.1|208662.1|208816.3|208666.3|208798.3|208648.3|32
1637347750000|2021-11-19 18:49:10|208811.6|208661.6|208812.2|208662.2|208821.9|208671.9|208809.9|208659.9|35
1637347760000|2021-11-19 18:49:20|208810.4|208660.4|208812.8|208662.8|208815.2|208665.2|208807.3|208657.3|23
1637347770000|2021-11-19 18:49:30|208810.2|208660.2|208812.3|208662.3|208816.4|208666.4|208809.5|208659.5|23
1637347780000|2021-11-19 18:49:40|208812.6|208662.6|208808.1|208658.1|208816.8|208666.8|208803.3|208653.3|20
1637347790000|2021-11-19 18:49:50|208808.9|208658.9|208810.2|208660.2|208813.1|208663.1|208804.6|208654.6|15
1637347800000|2021-11-19 18:50:00|208808.9|208658.9|208809.1|208659.1|208809.4|208659.4|208805.9|208655.9|15
1637347810000|2021-11-19 18:50:10|208809.5|208659.5|208806|208656|208809.6|208659.6|208804.9|208654.9|14
1637347820000|2021-11-19 18:50:20|208805.8|208655.8|208811.9|208661.9|208817.6|208667.6|208805.8|208655.8|28
1637347830000|2021-11-19 18:50:30|208812.8|208662.8|208821|208671|208823.9|208673.9|208812.4|208662.4|25
1637347840000|2021-11-19 18:50:40|208828.4|208678.4|208833|208683|208834.7|208684.7|208828.2|208678.2|17
1637347850000|2021-11-19 18:50:50|208835.4|208685.4|208847.7|208697.7|208850.6|208700.6|208829.5|208679.5|20
1637347860000|2021-11-19 18:51:00|208846.5|208696.5|208858.2|208708.2|208862.5|208712.5|208846.5|208696.5|19
1637347870000|2021-11-19 18:51:10|208859|208709|208849.7|208699.7|208869.2|208760.8|208810.8|208698.8|25
1637347880000|2021-11-19 18:51:20|208850.8|208700.8|208851.6|208701.6|208852|208702|208847.8|208697.8|14
1637347890000|2021-11-19 18:51:30|208851.1|208701.1|208847.7|208697.7|208853.2|208703.2|208847.7|208697.7|12
1637347900000|2021-11-19 18:51:40|208847.6|208697.6|208852.3|208702.3|208852.3|208702.3|208847.2|208697.2|17
1637347910000|2021-11-19 18:51:50|208852.1|208702.1|208821.4|208671.4|208852.3|208702.3|208815.1|208665.1|29
1637347920000|2021-11-19 18:52:00|208822.2|208672.2|208823|208673|208824.3|208674.3|208813.1|208663.1|24
1637347930000|2021-11-19 18:52:10|208822.4|208672.4|208822.1|208672.1|208824.5|208674.5|208820.7|208670.7|23
1637347940000|2021-11-19 18:52:20|208822.2|208672.2|208820.5|208670.5|208824.8|208674.8|208814.5|208664.5|16
1637347950000|2021-11-19 18:52:30|208820.7|208670.7|208821.4|208671.4|208821.5|208671.5|208818.8|208668.8|16
1637347960000|2021-11-19 18:52:40|208821.3|208671.3|208822.3|208672.3|208823.2|208673.2|208815.9|208665.9|26
1637347970000|2021-11-19 18:52:50|208821.8|208671.8|208822.7|208672.7|208822.9|208672.9|208819.1|208669.1|20
1637347980000|2021-11-19 18:53:00|208821.9|208671.9|208819.7|208669.7|208821.9|208671.9|208813.7|208663.7|31
1637347990000|2021-11-19 18:53:10|208818.7|208668.7|208819.7|208669.7|208821.2|208671.2|208818.7|208668.7|17
1637348000000|2021-11-19 18:53:20|208818.8|208668.8|208819.1|208669.1|208819.9|208669.9|208814.4|208664.4|14
1637348010000|2021-11-19 18:53:30|208818.8|208668.8|208857.5|208707.5|208864.7|208714.7|208818.6|208668.6|23
1637348020000|2021-11-19 18:53:40|208856.2|208706.2|208856.6|208706.6|208857.7|208707.7|208855.2|208705.2|18
1637348030000|2021-11-19 18:53:50|208856.4|208706.4|208856.3|208706.3|208857.8|208707.8|208855.2|208705.2|14
1637348040000|2021-11-19 18:54:00|208854.8|208704.8|208850.4|208700.4|208855.6|208705.6|208850.4|208700.4|16
1637348050000|2021-11-19 18:54:10|208850.1|208700.1|208850.9|208700.9|208853.6|208703.6|208849.9|208699.9|13
1637348060000|2021-11-19 18:54:20|208848.4|208698.4|208847.9|208697.9|208851.4|208701.4|208846.1|208696.1|15
1637348070000|2021-11-19 18:54:30|208844|208694|208848.9|208698.9|208848.9|208698.9|208843.3|208693.3|17
1637348080000|2021-11-19 18:54:40|208848.7|208698.7|208814.2|208664.2|208848.8|208726.5|208776.5|208661.8|24
1637348090000|2021-11-19 18:54:50|208813.7|208663.7|208813.6|208663.6|208814|208664|208811.1|208661.1|17
1637348100000|2021-11-19 18:55:00|208817.4|208667.4|208815.6|208665.6|208820.8|208670.8|208813.1|208663.1|22
1637348110000|2021-11-19 18:55:10|208759|208709|208814|208664|208817|208709|208759|208662.3|19
1637348120000|2021-11-19 18:55:20|208814.4|208664.4|208815.7|208665.7|208817.1|208667.1|208814.4|208664.4|16
1637348130000|2021-11-19 18:55:30|208816.8|208666.8|208815.5|208665.5|208820.2|208670.2|208815.5|208665.5|17
1637348140000|2021-11-19 18:55:40|208817.6|208667.6|208831.4|208681.4|208840|208731.3|208781.3|208662.7|24
1637348150000|2021-11-19 18:55:50|208827.7|208677.7|208829.8|208679.8|208831.3|208681.3|208827.7|208677.7|14
1637348160000|2021-11-19 18:56:00|208829.9|208679.9|208826.6|208676.6|208829.9|208679.9|208826.6|208676.6|9
1637348170000|2021-11-19 18:56:10|208826.5|208676.5|208820.8|208670.8|208827|208722.9|208771.3|208670|18
1637348180000|2021-11-19 18:56:20|208820.9|208670.9|208769.3|208719.3|208822.5|208720.8|208769.3|208670.5|23
1637348190000|2021-11-19 18:56:30|208769.9|208719.9|208772.6|208722.6|208772.6|208722.6|208769.7|208719.7|15
1637348200000|2021-11-19 18:56:40|208772.5|208722.5|208822.3|208672.3|208823.2|208723.1|208771.1|208671.1|21
1637348210000|2021-11-19 18:56:50|208821.5|208671.5|208823.1|208673.1|208823.1|208673.1|208819.5|208669.5|29
1637348220000|2021-11-19 18:57:00|208822.6|208672.6|208822.9|208672.9|208823|208673|208821.8|208671.8|12
1637348230000|2021-11-19 18:57:10|208822.1|208672.1|208820.6|208670.6|208823.4|208673.4|208819.1|208669.1|16
1637348240000|2021-11-19 18:57:20|208821.6|208671.6|208822.1|208672.1|208824.3|208674.3|208821.5|208671.5|15
1637348250000|2021-11-19 18:57:30|208823.1|208673.1|208823|208673|208824.6|208674.6|208820.8|208670.8|17
1637348260000|2021-11-19 18:57:40|208822.2|208672.2|208829.4|208679.4|208830|208680|208821.4|208671.4|16
1637348270000|2021-11-19 18:57:50|208827|208677|208822|208672|208827.9|208722.5|208768.3|208671.7|24
1637348280000|2021-11-19 18:58:00|208822.3|208672.3|208822.2|208672.2|208822.7|208672.7|208817.3|208667.3|24
1637348290000|2021-11-19 18:58:10|208821.2|208671.2|208824.5|208674.5|208826.6|208676.6|208820.6|208670.6|30
1637348300000|2021-11-19 18:58:20|208824.4|208674.4|208820.9|208670.9|208824.4|208674.4|208812.5|208662.5|19
1637348310000|2021-11-19 18:58:30|208820.2|208670.2|208817.8|208667.8|208821.1|208671.1|208814.2|208664.2|21
1637348320000|2021-11-19 18:58:40|208818.3|208668.3|208820.2|208670.2|208820.4|208670.4|208818.3|208668.3|16
1637348330000|2021-11-19 18:58:50|208820|208670|208818.7|208668.7|208820|208670|208815.2|208665.2|24
1637348340000|2021-11-19 18:59:00|208818.6|208668.6|208782.5|208632.5|208819.7|208669.7|208780.2|208630.2|24
1637348350000|2021-11-19 18:59:10|208782.3|208632.3|208787.9|208637.9|208788.6|208638.6|208782.3|208632.3|23
1637348360000|2021-11-19 18:59:20|208787|208637|208793.7|208643.7|208793.8|208643.8|208787|208637|20
1637348370000|2021-11-19 18:59:30|208792.4|208642.4|208731.1|208681.1|208803|208681.1|208729.5|208629.1|26
1637348380000|2021-11-19 18:59:40|208731.7|208681.7|208735.2|208685.2|208784.4|208685.8|208730.8|208632.2|29
1637348390000|2021-11-19 18:59:50|208734.7|208684.7|208780|208630|208780.6|208684.7|208728.7|208626.5|20
1637348400000|2021-11-19 19:00:00|208779.8|208629.8|208782.8|208632.8|208783.1|208683.3|208730.6|208629.8|23
1637348410000|2021-11-19 19:00:10|208781.7|208631.7|208787|208637|208788.9|208638.9|208781.7|208631.7|26
1637348420000|2021-11-19 19:00:20|208789.3|208639.3|208788.2|208638.2|208789.9|208639.9|208787.4|208637.4|15
1637348430000|2021-11-19 19:00:30|208788.5|208638.5|208790.2|208640.2|208790.2|208640.2|208783.1|208633.1|23
1637348440000|2021-11-19 19:00:40|208787.3|208637.3|208788.5|208638.5|208788.5|208638.5|208785.7|208635.7|19
1637348450000|2021-11-19 19:00:50|208785.4|208635.4|208785.9|208635.9|208792.1|208642.1|208782.7|208632.7|13
1637348460000|2021-11-19 19:01:00|208786.7|208636.7|208782|208632|208789.8|208683.4|208732.1|208628.9|28
1637348470000|2021-11-19 19:01:10|208782.4|208632.4|208782.5|208632.5|208784.5|208634.5|208782.3|208632.3|19
1637348480000|2021-11-19 19:01:20|208782.7|208632.7|208781|208631|208783.5|208633.5|208779.3|208629.3|19
1637348490000|2021-11-19 19:01:30|208780.2|208630.2|208769.8|208619.8|208780.7|208680.4|208725.7|208619.4|23
1637348500000|2021-11-19 19:01:40|208773.7|208623.7|208769.8|208619.8|208773.7|208671.6|208721.5|208613.2|24
1637348510000|2021-11-19 19:01:50|208728.7|208678.7|208770.3|208620.3|208774.5|208678.7|208727.8|208619.1|26
1637348520000|2021-11-19 19:02:00|208769.9|208619.9|208771.2|208621.2|208772.1|208622.1|208767.7|208617.7|19
1637348530000|2021-11-19 19:02:10|208770.9|208620.9|208767.7|208617.7|208772.5|208622.5|208767.4|208617.4|17
1637348540000|2021-11-19 19:02:20|208768.3|208618.3|208767|208617|208768.3|208618.3|208765.1|208615.1|18
1637348550000|2021-11-19 19:02:30|208766.2|208616.2|208767.4|208617.4|208768.6|208618.6|208765.9|208615.9|22
1637348560000|2021-11-19 19:02:40|208766.5|208616.5|208766|208616|208768.2|208618.2|208764.8|208614.8|13
1637348570000|2021-11-19 19:02:50|208765.8|208615.8|208762.5|208612.5|208766.1|208616.1|208761.2|208611.2|18
1637348580000|2021-11-19 19:03:00|208760.7|208610.7|208723.7|208573.7|208764.7|208632.2|208681.1|208573.7|25
1637348590000|2021-11-19 19:03:10|208677|208627|208730.6|208580.6|208730.6|208630.2|208674.7|208577.1|15
1637348600000|2021-11-19 19:03:20|208730.1|208580.1|208725.8|208575.8|208738|208588|208725.8|208575.8|20
1637348610000|2021-11-19 19:03:30|208728.1|208578.1|208733.3|208583.3|208735.2|208585.2|208728.1|208578.1|12
1637348620000|2021-11-19 19:03:40|208728.2|208578.2|208727.6|208577.6|208733.4|208583.4|208727.6|208577.6|17
1637348630000|2021-11-19 19:03:50|208728.1|208578.1|208727.7|208577.7|208730.3|208580.3|208726.6|208576.6|19
1637348640000|2021-11-19 19:04:00|208727|208577|208725.6|208575.6|208728.9|208578.9|208725.6|208575.6|12
1637348650000|2021-11-19 19:04:10|208726.5|208576.5|208677.3|208527.3|208730.1|208580.1|208677.3|208527.3|12
1637348660000|2021-11-19 19:04:20|208679|208529|208685.7|208535.7|208686.6|208536.6|208673.5|208523.5|28
1637348670000|2021-11-19 19:04:30|208685|208535|208685.1|208535.1|208686|208536|208683.6|208533.6|27
1637348680000|2021-11-19 19:04:40|208686.4|208536.4|208686.2|208536.2|208689|208539|208685|208535|27
1637348690000|2021-11-19 19:04:50|208686.4|208536.4|208685|208535|208690.2|208540.2|208684.7|208534.7|23
1637348700000|2021-11-19 19:05:00|208684.6|208534.6|208685.1|208535.1|208685.6|208535.6|208683.7|208533.7|16
1637348710000|2021-11-19 19:05:10|208685.3|208535.3|208686.6|208536.6|208686.6|208536.6|208685|208535|21
1637348720000|2021-11-19 19:05:20|208686.3|208536.3|208686.7|208536.7|208688.7|208538.7|208684.7|208534.7|22
1637348730000|2021-11-19 19:05:30|208687|208537|208686.1|208536.1|208688|208538|208683.6|208533.6|19
1637348740000|2021-11-19 19:05:40|208685.7|208535.7|208684.7|208534.7|208686.1|208536.1|208682.8|208532.8|21
1637348750000|2021-11-19 19:05:50|208683.9|208533.9|208684|208534|208686.8|208536.8|208681.3|208531.3|24
1637348760000|2021-11-19 19:06:00|208683.3|208533.3|208666.2|208516.2|208686.3|208536.3|208660.5|208510.5|25
1637348770000|2021-11-19 19:06:10|208662.8|208512.8|208681.5|208531.5|208686.4|208536.4|208662.8|208512.8|24
1637348780000|2021-11-19 19:06:20|208680.8|208530.8|208684.2|208534.2|208686.4|208536.4|208679.2|208529.2|19
1637348790000|2021-11-19 19:06:30|208684.8|208534.8|208679.7|208529.7|208684.8|208534.8|208678.7|208528.7|16
1637348800000|2021-11-19 19:06:40|208679.5|208529.5|208682.8|208532.8|208682.8|208532.8|208673.7|208523.7|16
1637348810000|2021-11-19 19:06:50|208684|208534|208681.5|208531.5|208684.3|208534.3|208680.8|208530.8|19
1637348820000|2021-11-19 19:07:00|208680.4|208530.4|208702.4|208552.4|208704.6|208554.6|208680|208530|29
1637348830000|2021-11-19 19:07:10|208703.2|208553.2|208711.6|208561.6|208712.8|208562.8|208696.8|208546.8|29
1637348840000|2021-11-19 19:07:20|208685.9|208535.9|208682.2|208532.2|208691.3|208541.3|208679.4|208529.4|31
1637348850000|2021-11-19 19:07:30|208681.7|208531.7|208702.1|208552.1|208702.1|208552.1|208678.5|208528.5|22
1637348860000|2021-11-19 19:07:40|208703.2|208553.2|208686.6|208536.6|208706.3|208556.3|208682.7|208532.7|28
1637348870000|2021-11-19 19:07:50|208684.5|208534.5|208688.2|208538.2|208689.7|208539.7|208677.9|208527.9|28
1637348880000|2021-11-19 19:08:00|208690.4|208540.4|208678.6|208528.6|208690.6|208540.6|208678.6|208528.6|24
1637348890000|2021-11-19 19:08:10|208678.9|208528.9|208677.6|208527.6|208681.5|208531.5|208677.6|208527.6|25
1637348900000|2021-11-19 19:08:20|208678.7|208528.7|208678.7|208528.7|208678.9|208528.9|208675.4|208525.4|19
1637348910000|2021-11-19 19:08:30|208677.5|208527.5|208680.4|208530.4|208683.9|208533.9|208677.5|208527.5|27
1637348920000|2021-11-19 19:08:40|208680.2|208530.2|208655.4|208505.4|208680.8|208530.8|208651.6|208501.6|27
1637348930000|2021-11-19 19:08:50|208653.9|208503.9|208657.1|208507.1|208662|208512|208653.9|208503.9|25
1637348940000|2021-11-19 19:09:00|208656.8|208506.8|208649.5|208499.5|208668.2|208518.2|208645.5|208495.5|25
1637348950000|2021-11-19 19:09:10|208646.2|208496.2|208650.3|208500.3|208656.6|208506.6|208646.2|208496.2|20
1637348960000|2021-11-19 19:09:20|208646.1|208496.1|208642.8|208492.8|208650.4|208500.4|208636.4|208486.4|17
1637348970000|2021-11-19 19:09:30|208643.3|208493.3|208636.6|208486.6|208643.5|208493.5|208635.4|208485.4|16
1637348980000|2021-11-19 19:09:40|208636|208486|208581.5|208431.5|208639.2|208489.2|208578.2|208428.2|22
1637348990000|2021-11-19 19:09:50|208578.1|208428.1|208587.3|208437.3|208588|208438|208578.1|208428.1|23
1637349000000|2021-11-19 19:10:00|208585.9|208435.9|208587.3|208437.3|208590.7|208440.7|208585.9|208435.9|19
1637349010000|2021-11-19 19:10:10|208588|208438|208585.5|208435.5|208588.1|208438.1|208584.5|208434.5|10
1637349020000|2021-11-19 19:10:20|208585.6|208435.6|208589.2|208439.2|208589.2|208439.2|208585.2|208435.2|18
1637349030000|2021-11-19 19:10:30|208590.9|208440.9|208580.9|208430.9|208592|208442|208580.6|208430.6|27
1637349040000|2021-11-19 19:10:40|208579.7|208429.7|208579.6|208429.6|208583|208433|208575.3|208425.3|20
1637349050000|2021-11-19 19:10:50|208578.7|208428.7|208587.2|208437.2|208588.2|208438.2|208578.7|208428.7|14
1637349060000|2021-11-19 19:11:00|208586.9|208436.9|208582.5|208432.5|208587.3|208437.3|208579.8|208429.8|24
1637349070000|2021-11-19 19:11:10|208581.7|208431.7|208582.5|208432.5|208584.5|208434.5|208580.8|208430.8|14
1637349080000|2021-11-19 19:11:20|208582.4|208432.4|208590.2|208440.2|208590.7|208440.7|208578|208428|24
1637349090000|2021-11-19 19:11:30|208592.1|208442.1|208582.5|208432.5|208592.1|208442.1|208582.4|208432.4|21
1637349100000|2021-11-19 19:11:40|208583|208433|208582.4|208432.4|208584.5|208434.5|208580.4|208430.4|16
1637349110000|2021-11-19 19:11:50|208584|208434|208577.8|208427.8|208585.5|208435.5|208577.8|208427.8|16
1637349120000|2021-11-19 19:12:00|208578|208428|208585.7|208435.7|208586.8|208436.8|208575.2|208425.2|29
1637349130000|2021-11-19 19:12:10|208588.8|208438.8|208589.4|208439.4|208591|208441|208585.6|208435.6|21
1637349140000|2021-11-19 19:12:20|208588.5|208438.5|208588.7|208438.7|208593.7|208443.7|208587.5|208437.5|19
1637349150000|2021-11-19 19:12:30|208588.1|208438.1|208587|208437|208591.4|208441.4|208580.2|208430.2|24
1637349160000|2021-11-19 19:12:40|208586.8|208436.8|208577.4|208427.4|208590.1|208440.1|208574.1|208424.1|23
1637349170000|2021-11-19 19:12:50|208575.8|208425.8|208585.2|208435.2|208585.7|208435.7|208573.2|208423.2|21
1637349180000|2021-11-19 19:13:00|208584.8|208434.8|208586.1|208436.1|208588.3|208438.3|208584|208434|14
1637349190000|2021-11-19 19:13:10|208588.1|208438.1|208585.7|208435.7|208593.3|208443.3|208584.5|208434.5|19
1637349200000|2021-11-19 19:13:20|208585.5|208435.5|208583.9|208433.9|208587.2|208437.2|208583.7|208433.7|14
1637349210000|2021-11-19 19:13:30|208585.8|208435.8|208586|208436|208586|208436|208580.4|208430.4|16
1637349220000|2021-11-19 19:13:40|208585.6|208435.6|208586.1|208436.1|208586.2|208436.2|208584.3|208434.3|12
1637349230000|2021-11-19 19:13:50|208585.4|208435.4|208585.2|208435.2|208587.3|208437.3|208581.9|208431.9|15
1637349240000|2021-11-19 19:14:00|208585.5|208435.5|208586.6|208436.6|208588.4|208438.4|208583.9|208433.9|13
1637349250000|2021-11-19 19:14:10|208583.9|208433.9|208583.1|208433.1|208584.4|208434.4|208582.9|208432.9|7
1637349260000|2021-11-19 19:14:20|208583.3|208433.3|208587.4|208437.4|208587.4|208437.4|208583.3|208433.3|14
1637349270000|2021-11-19 19:14:30|208587.5|208437.5|208586.8|208436.8|208587.6|208437.6|208586.8|208436.8|7
1637349280000|2021-11-19 19:14:40|208586.5|208436.5|208586.4|208436.4|208586.5|208436.5|208584.4|208434.4|9
1637349290000|2021-11-19 19:14:50|208583.4|208433.4|208587.5|208437.5|208587.5|208437.5|208583.4|208433.4|8
1637349300000|2021-11-19 19:15:00|208583.2|208433.2|208575.8|208425.8|208584.8|208434.8|208575.3|208425.3|16
1637349310000|2021-11-19 19:15:10|208575.7|208425.7|208578|208428|208580.7|208430.7|208575.7|208425.7|16
1637349320000|2021-11-19 19:15:20|208578.3|208428.3|208575.3|208425.3|208578.8|208428.8|208575.3|208425.3|12
1637349330000|2021-11-19 19:15:30|208576.4|208426.4|208536.4|208386.4|208577.4|208427.4|208534.7|208384.7|24
1637349340000|2021-11-19 19:15:40|208536.5|208386.5|208538.3|208388.3|208542.3|208392.3|208535.1|208385.1|19
1637349350000|2021-11-19 19:15:50|208539.7|208389.7|208551.1|208401.1|208552.3|208402.3|208537.9|208387.9|20
1637349360000|2021-11-19 19:16:00|208551.7|208401.7|208548.8|208398.8|208552.3|208402.3|208547.9|208397.9|13
1637349370000|2021-11-19 19:16:10|208548.6|208398.6|208547.6|208397.6|208549.7|208399.7|208545.3|208395.3|18
1637349380000|2021-11-19 19:16:20|208546.5|208396.5|208547.9|208397.9|208547.9|208397.9|208541.2|208391.2|24
1637349390000|2021-11-19 19:16:30|208544.5|208394.5|208543.9|208393.9|208546|208396|208543.6|208393.6|13
1637349400000|2021-11-19 19:16:40|208544.1|208394.1|208544|208394|208545.1|208395.1|208540.1|208390.1|19
1637349410000|2021-11-19 19:16:50|208544.5|208394.5|208539.7|208389.7|208544.6|208394.6|208539.5|208389.5|14
1637349420000|2021-11-19 19:17:00|208540.8|208390.8|208541.7|208391.7|208545.4|208395.4|208540.8|208390.8|22
1637349430000|2021-11-19 19:17:10|208545.2|208395.2|208541.2|208391.2|208545.2|208395.2|208536.7|208386.7|21
1637349440000|2021-11-19 19:17:20|208540.3|208390.3|208544.4|208394.4|208548.1|208398.1|208539.6|208389.6|25
1637349450000|2021-11-19 19:17:30|208545|208395|208543.9|208393.9|208547|208397|208541.5|208391.5|25
1637349460000|2021-11-19 19:17:40|208543.8|208393.8|208539.1|208389.1|208546.5|208396.5|208539.1|208389.1|13
1637349470000|2021-11-19 19:17:50|208539.7|208389.7|208540.6|208390.6|208541.3|208391.3|208539.5|208389.5|11
1637349480000|2021-11-19 19:18:00|208541.5|208391.5|208543.8|208393.8|208543.9|208393.9|208538.4|208388.4|16
1637349490000|2021-11-19 19:18:10|208544.3|208394.3|208558.9|208408.9|208558.9|208408.9|208543.5|208393.5|13
1637349500000|2021-11-19 19:18:20|208559|208409|208553.6|208403.6|208559|208409|208552.3|208402.3|13
1637349510000|2021-11-19 19:18:30|208554.1|208404.1|208556.5|208406.5|208556.6|208406.6|208554.1|208404.1|11
1637349520000|2021-11-19 19:18:40|208556.1|208406.1|208537.6|208387.6|208556.5|208437.2|208483.3|208383.4|21
1637349530000|2021-11-19 19:18:50|208535.7|208385.7|208538.5|208388.5|208538.5|208388.5|208535.7|208385.7|13
1637349540000|2021-11-19 19:19:00|208537.1|208387.1|208489.9|208339.9|208538.7|208393.5|208443.5|208339.6|33
1637349550000|2021-11-19 19:19:10|208489.4|208339.4|208488.7|208338.7|208494.2|208344.2|208486.7|208336.7|28
1637349560000|2021-11-19 19:19:20|208488.8|208338.8|208488.9|208338.9|208490.4|208340.4|208481.7|208331.7|24
1637349570000|2021-11-19 19:19:30|208484.1|208334.1|208483.5|208333.5|208489.7|208339.7|208479.6|208329.6|19
1637349580000|2021-11-19 19:19:40|208485.2|208335.2|208490.4|208340.4|208491.2|208341.2|208483.5|208333.5|17
1637349590000|2021-11-19 19:19:50|208484.1|208334.1|208483.4|208333.4|208484.1|208334.1|208479.6|208329.6|29
1637349600000|2021-11-19 19:20:00|208483.5|208333.5|208489.6|208339.6|208489.6|208339.6|208483.4|208333.4|20
1637349610000|2021-11-19 19:20:10|208490.2|208340.2|208491.4|208341.4|208493.2|208343.2|208487.9|208337.9|15
1637349620000|2021-11-19 19:20:20|208490.4|208340.4|208486.4|208336.4|208491.5|208341.5|208486.4|208336.4|14
1637349630000|2021-11-19 19:20:30|208486.2|208336.2|208489.9|208339.9|208492|208342|208486.2|208336.2|20
1637349640000|2021-11-19 19:20:40|208485|208335|208485.7|208335.7|208488.5|208338.5|208484.1|208334.1|13
1637349650000|2021-11-19 19:20:50|208487.6|208337.6|208493.3|208343.3|208494.7|208395|208445|208337.6|16
1637349660000|2021-11-19 19:21:00|208493.2|208343.2|208491.9|208341.9|208497.6|208347.6|208489.4|208339.4|23
1637349670000|2021-11-19 19:21:10|208492.2|208342.2|208488.5|208338.5|208493.5|208343.5|208487.8|208337.8|18
1637349680000|2021-11-19 19:21:20|208487.3|208337.3|208489.8|208339.8|208489.9|208339.9|208482.2|208332.2|17
1637349690000|2021-11-19 19:21:30|208492.6|208342.6|208493.6|208343.6|208493.7|208343.7|208491.4|208341.4|12
1637349700000|2021-11-19 19:21:40|208493.5|208343.5|208492.2|208342.2|208493.9|208343.9|208492.2|208342.2|8
1637349710000|2021-11-19 19:21:50|208492.1|208342.1|208455.5|208305.5|208493.2|208343.2|208454.4|208304.4|29
1637349720000|2021-11-19 19:22:00|208456.5|208306.5|208457.5|208307.5|208459.5|208309.5|208455|208305|18
1637349730000|2021-11-19 19:22:10|208458.1|208308.1|208461.2|208311.2|208461.6|208311.6|208456.7|208306.7|22
1637349740000|2021-11-19 19:22:20|208461.8|208311.8|208451.8|208301.8|208466.5|208316.5|208451.8|208301.8|26
1637349750000|2021-11-19 19:22:30|208452.4|208302.4|208451.2|208301.2|208452.7|208302.7|208448.5|208298.5|13
1637349760000|2021-11-19 19:22:40|208448.6|208298.6|208431.8|208281.8|208454.1|208304.1|208431.4|208281.4|19
1637349770000|2021-11-19 19:22:50|208431.3|208281.3|208447.2|208297.2|208448.4|208298.4|208431.3|208281.3|18
1637349780000|2021-11-19 19:23:00|208447|208297|208438.8|208288.8|208449.4|208299.4|208436|208286|21
1637349790000|2021-11-19 19:23:10|208439.4|208289.4|208440.3|208290.3|208440.3|208290.3|208436.2|208286.2|18
1637349800000|2021-11-19 19:23:20|208450.4|208300.4|208442.7|208292.7|208450.9|208300.9|208440.7|208290.7|27
1637349810000|2021-11-19 19:23:30|208443.4|208293.4|208449|208299|208449|208299|208440.5|208290.5|14
1637349820000|2021-11-19 19:23:40|208448.7|208298.7|208443.7|208293.7|208448.7|208298.7|208443.7|208293.7|10
1637349830000|2021-11-19 19:23:50|208443.5|208293.5|208402.6|208252.6|208446.5|208296.5|208402.2|208252.2|20
1637349840000|2021-11-19 19:24:00|208401.3|208251.3|208400.1|208250.1|208402.5|208252.5|208395.2|208245.2|19
1637349850000|2021-11-19 19:24:10|208400.2|208250.2|208402.9|208252.9|208403.4|208253.4|208398.4|208248.4|13
1637349860000|2021-11-19 19:24:20|208402.2|208252.2|208407.5|208257.5|208410.5|208260.5|208402.2|208252.2|12
1637349870000|2021-11-19 19:24:30|208408.6|208258.6|208446.4|208296.4|208454.5|208304.5|208408.6|208258.6|27
1637349880000|2021-11-19 19:24:40|208446.6|208296.6|208448.4|208298.4|208451.1|208301.1|208437.9|208287.9|23
1637349890000|2021-11-19 19:24:50|208450.1|208300.1|208450.6|208300.6|208453.9|208303.9|208448.5|208298.5|21
1637349900000|2021-11-19 19:25:00|208439|208289|208395|208245|208446.3|208296.3|208395|208245|21
1637349910000|2021-11-19 19:25:10|208390.2|208240.2|208392|208242|208404.8|208254.8|208390|208240|27
1637349920000|2021-11-19 19:25:20|208391.4|208241.4|208494.2|208344.2|208494.2|208344.2|208391.4|208241.4|24
1637349930000|2021-11-19 19:25:30|208493.3|208343.3|208478.3|208328.3|208494.3|208344.3|208473.3|208323.3|28
1637349940000|2021-11-19 19:25:40|208478.5|208328.5|208481.9|208331.9|208482.2|208332.2|208474.1|208324.1|16
1637349950000|2021-11-19 19:25:50|208481.6|208331.6|208485.2|208335.2|208485.3|208335.3|208452.8|208302.8|27
1637349960000|2021-11-19 19:26:00|208482.8|208332.8|208441.3|208291.3|208482.8|208332.8|208441.3|208291.3|23
1637349970000|2021-11-19 19:26:10|208446.7|208296.7|208434.3|208284.3|208447|208297|208427.1|208277.1|20
1637349980000|2021-11-19 19:26:20|208435.7|208285.7|208435.2|208285.2|208438.3|208288.3|208432.7|208282.7|24
1637349990000|2021-11-19 19:26:30|208435.4|208285.4|208423.7|208273.7|208435.8|208285.8|208420.7|208270.7|20
1637350000000|2021-11-19 19:26:40|208423|208273|208409.3|208259.3|208424.7|208274.7|208402.5|208252.5|29
1637350010000|2021-11-19 19:26:50|208409.2|208259.2|208401.1|208251.1|208409.3|208259.3|208395|208245|24
1637350020000|2021-11-19 19:27:00|208401.2|208251.2|208396.2|208246.2|208404.4|208254.4|208395.4|208245.4|25
1637350030000|2021-11-19 19:27:10|208398.1|208248.1|208399.2|208249.2|208400.2|208250.2|208396.5|208246.5|12
1637350040000|2021-11-19 19:27:20|208394.2|208244.2|208404.2|208254.2|208404.8|208254.8|208394.1|208244.1|21
1637350050000|2021-11-19 19:27:30|208400.8|208250.8|208405.6|208255.6|208406.9|208256.9|208395.2|208245.2|24
1637350060000|2021-11-19 19:27:40|208409.1|208259.1|208398.2|208248.2|208409.1|208259.1|208396.6|208246.6|18
1637350070000|2021-11-19 19:27:50|208398.5|208248.5|208398.4|208248.4|208400.6|208250.6|208398|208248|10
1637350080000|2021-11-19 19:28:00|208398.7|208248.7|208405|208255|208405.5|208255.5|208398.4|208248.4|18
1637350090000|2021-11-19 19:28:10|208405.5|208255.5|208401.2|208251.2|208406.8|208256.8|208399.5|208249.5|16
1637350100000|2021-11-19 19:28:20|208402|208252|208398.1|208248.1|208402.6|208252.6|208394|208244|22
1637350110000|2021-11-19 19:28:30|208400.5|208250.5|208405.9|208255.9|208408.1|208258.1|208397.9|208247.9|17
1637350120000|2021-11-19 19:28:40|208406.6|208256.6|208404.1|208254.1|208408.3|208258.3|208402.7|208252.7|17
1637350130000|2021-11-19 19:28:50|208408.8|208258.8|208406.7|208256.7|208409.1|208259.1|208406.3|208256.3|16
1637350140000|2021-11-19 19:29:00|208407.5|208257.5|208408|208258|208408.7|208258.7|208407.2|208257.2|11
1637350150000|2021-11-19 19:29:10|208408.4|208258.4|208454.9|208304.9|208455.8|208343|208388.8|208258.4|26
1637350160000|2021-11-19 19:29:20|208455|208305|208555.8|208405.8|208555.8|208405.8|208455|208305|37
1637350170000|2021-11-19 19:29:30|208554.3|208404.3|208512.2|208362.2|208557.1|208407.1|208511.9|208361.9|26
1637350180000|2021-11-19 19:29:40|208513.2|208363.2|208497|208347|208515.6|208365.6|208471.3|208321.3|21
1637350190000|2021-11-19 19:29:50|208495.7|208345.7|208488.2|208338.2|208497.2|208347.2|208468.6|208318.6|29
1637350200000|2021-11-19 19:30:00|208494.8|208344.8|208537.1|208387.1|208540|208390|208492.3|208342.3|32
1637350210000|2021-11-19 19:30:10|208535.1|208385.1|208530.1|208380.1|208537.6|208387.6|208529.6|208379.6|35
1637350220000|2021-11-19 19:30:20|208530.5|208380.5|208532.4|208382.4|208535.1|208385.1|208528.6|208378.6|24
1637350230000|2021-11-19 19:30:30|208533|208383|208533.3|208383.3|208534.4|208384.4|208530.6|208380.6|15
1637350240000|2021-11-19 19:30:40|208532.9|208382.9|208529.5|208379.5|208534.6|208384.6|208529.4|208379.4|19
1637350250000|2021-11-19 19:30:50|208528.6|208378.6|208526.8|208376.8|208533.9|208383.9|208526.8|208376.8|19
1637350260000|2021-11-19 19:31:00|208527.2|208377.2|208461.4|208311.4|208528|208378|208461.4|208311.4|30
1637350270000|2021-11-19 19:31:10|208457.3|208307.3|208450.9|208300.9|208457.3|208307.3|208444.6|208294.6|17
1637350280000|2021-11-19 19:31:20|208450.8|208300.8|208451.5|208301.5|208452.5|208302.5|208449.6|208299.6|10
1637350290000|2021-11-19 19:31:30|208452.6|208302.6|208442.6|208292.6|208458.6|208308.6|208442.6|208292.6|19
1637350300000|2021-11-19 19:31:40|208448|208298|208451.4|208301.4|208451.4|208301.4|208446.2|208296.2|21
1637350310000|2021-11-19 19:31:50|208451.5|208301.5|208449.7|208299.7|208451.7|208301.7|208449.7|208299.7|12
1637350320000|2021-11-19 19:32:00|208448.6|208298.6|208449.8|208299.8|208450.4|208300.4|208443.5|208293.5|21
1637350330000|2021-11-19 19:32:10|208449.6|208299.6|208449.6|208299.6|208450.5|208300.5|208448.2|208298.2|9
1637350340000|2021-11-19 19:32:20|208449.1|208299.1|208454.9|208304.9|208454.9|208304.9|208449.1|208299.1|14
1637350350000|2021-11-19 19:32:30|208458.2|208308.2|208454.9|208304.9|208485|208335|208454.9|208304.9|24
1637350360000|2021-11-19 19:32:40|208454|208304|208452.1|208302.1|208454.3|208304.3|208448.1|208298.1|24
1637350370000|2021-11-19 19:32:50|208453.4|208303.4|208456.4|208306.4|208462.5|208312.5|208452.4|208302.4|26
1637350380000|2021-11-19 19:33:00|208456.5|208306.5|208458.9|208308.9|208459.6|208309.6|208455.7|208305.7|19
1637350390000|2021-11-19 19:33:10|208459.2|208309.2|208492.9|208342.9|208496.7|208346.7|208459.2|208309.2|29
1637350400000|2021-11-19 19:33:20|208493.6|208343.6|208497|208347|208497.1|208347.1|208492.2|208342.2|25
1637350410000|2021-11-19 19:33:30|208498.6|208348.6|208497.5|208347.5|208499.3|208349.3|208496.8|208346.8|18
1637350420000|2021-11-19 19:33:40|208498.3|208348.3|208498.3|208348.3|208500.4|208350.4|208497.2|208347.2|22
1637350430000|2021-11-19 19:33:50|208497.7|208347.7|208501.3|208351.3|208502.7|208352.7|208497.7|208347.7|18
1637350440000|2021-11-19 19:34:00|208501.2|208351.2|208498.8|208348.8|208502.9|208352.9|208498.1|208348.1|18
1637350450000|2021-11-19 19:34:10|208500.3|208350.3|208544.1|208394.1|208544.1|208430.6|208480.6|208348.8|19
1637350460000|2021-11-19 19:34:20|208542.8|208392.8|208536|208386|208552.8|208402.8|208536|208386|21
1637350470000|2021-11-19 19:34:30|208538.7|208388.7|208524.4|208374.4|208541.1|208391.1|208523.9|208373.9|20
1637350480000|2021-11-19 19:34:40|208525.4|208375.4|208532.3|208382.3|208532.8|208382.8|208521.9|208371.9|17
1637350490000|2021-11-19 19:34:50|208532.2|208382.2|208531.7|208381.7|208534.6|208384.6|208531.7|208381.7|16
1637350500000|2021-11-19 19:35:00|208531.5|208381.5|208529|208379|208531.5|208381.5|208527.6|208377.6|16
1637350510000|2021-11-19 19:35:10|208531.1|208381.1|208530|208380|208535.1|208385.1|208528.5|208378.5|22
1637350520000|2021-11-19 19:35:20|208529.5|208379.5|208528.5|208378.5|208533.5|208383.5|208527.3|208377.3|22
1637350530000|2021-11-19 19:35:30|208528.3|208378.3|208538.1|208388.1|208539.4|208435.8|208482.8|208375|28
1637350540000|2021-11-19 19:35:40|208538.9|208388.9|208534.4|208384.4|208538.9|208388.9|208533|208383|17
1637350550000|2021-11-19 19:35:50|208533.7|208383.7|208533.6|208383.6|208542.9|208392.9|208530.7|208380.7|23
1637350560000|2021-11-19 19:36:00|208532.4|208382.4|208544|208394|208544|208394|208532.4|208382.4|33
1637350570000|2021-11-19 19:36:10|208541.9|208391.9|208538.9|208388.9|208543.3|208393.3|208535.4|208385.4|34
1637350580000|2021-11-19 19:36:20|208541.3|208391.3|208535.3|208385.3|208541.4|208391.4|208525.7|208375.7|28
1637350590000|2021-11-19 19:36:30|208532|208382|208526.1|208376.1|208537.4|208387.4|208523.3|208373.3|26
1637350600000|2021-11-19 19:36:40|208523.8|208373.8|208490.6|208340.6|208526.7|208376.7|208490.1|208340.1|28
1637350610000|2021-11-19 19:36:50|208490.7|208340.7|208479|208329|208496.3|208346.3|208471.4|208321.4|29
1637350620000|2021-11-19 19:37:00|208481.3|208331.3|208484.7|208334.7|208485.5|208335.5|208481.2|208331.2|22
1637350630000|2021-11-19 19:37:10|208484.8|208334.8|208482.7|208332.7|208484.8|208334.8|208481.9|208331.9|15
1637350640000|2021-11-19 19:37:20|208482.3|208332.3|208484.2|208334.2|208484.2|208334.2|208482.2|208332.2|15
1637350650000|2021-11-19 19:37:30|208483.5|208333.5|208482.7|208332.7|208483.6|208333.6|208481.8|208331.8|8
1637350660000|2021-11-19 19:37:40|208483|208333|208494.8|208344.8|208494.8|208344.8|208471.7|208321.7|26
1637350670000|2021-11-19 19:37:50|208492.8|208342.8|208469.6|208319.6|208492.8|208342.8|208469.6|208319.6|18
1637350680000|2021-11-19 19:38:00|208464.3|208314.3|208450.2|208300.2|208466.6|208316.6|208448.5|208298.5|24
1637350690000|2021-11-19 19:38:10|208451.3|208301.3|208453.2|208303.2|208455.3|208305.3|208451.3|208301.3|19
1637350700000|2021-11-19 19:38:20|208454|208304|208453.5|208303.5|208454.4|208304.4|208451.9|208301.9|10
1637350710000|2021-11-19 19:38:30|208453.3|208303.3|208454.3|208304.3|208455.8|208305.8|208452.2|208302.2|25
1637350720000|2021-11-19 19:38:40|208453.1|208303.1|208499.6|208349.6|208502.6|208352.6|208451|208301|23
1637350730000|2021-11-19 19:38:50|208495.3|208345.3|208496.3|208346.3|208500.8|208350.8|208495.1|208345.1|15
1637350740000|2021-11-19 19:39:00|208498.3|208348.3|208503.3|208353.3|208505.5|208355.5|208497|208347|18
1637350750000|2021-11-19 19:39:10|208503.7|208353.7|208502.8|208352.8|208505.2|208355.2|208501.7|208351.7|11
1637350760000|2021-11-19 19:39:20|208504.5|208354.5|208523|208373|208528|208378|208502.7|208352.7|13
1637350770000|2021-11-19 19:39:30|208523.1|208373.1|208495.8|208345.8|208524.5|208374.5|208495.8|208345.8|23
1637350780000|2021-11-19 19:39:40|208495|208345|208487.6|208337.6|208500.4|208350.4|208487.6|208337.6|28
1637350790000|2021-11-19 19:39:50|208488.2|208338.2|208495.9|208345.9|208502.2|208352.2|208463.3|208313.3|33
1637350800000|2021-11-19 19:40:00|208494.3|208344.3|208497.3|208347.3|208503.4|208353.4|208493.7|208343.7|23
1637350810000|2021-11-19 19:40:10|208496.9|208346.9|208504.2|208354.2|208507.1|208357.1|208496.9|208346.9|20
1637350820000|2021-11-19 19:40:20|208503.7|208353.7|208503.7|208353.7|208504.5|208354.5|208503.6|208353.6|17
1637350830000|2021-11-19 19:40:30|208504.1|208354.1|208507.4|208357.4|208509.2|208359.2|208501.7|208351.7|21
1637350840000|2021-11-19 19:40:40|208507.9|208357.9|208504.8|208354.8|208514.2|208364.2|208496.4|208346.4|22
1637350850000|2021-11-19 19:40:50|208504.3|208354.3|208512.7|208362.7|208513.8|208363.8|208498.7|208348.7|33
1637350860000|2021-11-19 19:41:00|208511.2|208361.2|208511.2|208361.2|208524|208374|208507.7|208357.7|30
1637350870000|2021-11-19 19:41:10|208510.5|208360.5|208512.6|208362.6|208512.6|208362.6|208507.1|208357.1|14
1637350880000|2021-11-19 19:41:20|208512.2|208362.2|208512.5|208362.5|208514|208364|208511.7|208361.7|7
1637350890000|2021-11-19 19:41:30|208512.8|208362.8|208513.1|208363.1|208514.3|208364.3|208506.2|208356.2|18
1637350900000|2021-11-19 19:41:40|208512.1|208362.1|208533|208383|208533.7|208383.7|208511.8|208361.8|25
1637350910000|2021-11-19 19:41:50|208533.3|208383.3|208534.5|208384.5|208535|208385|208530.4|208380.4|20
1637350920000|2021-11-19 19:42:00|208532.1|208382.1|208539.7|208389.7|208541.8|208391.8|208528.1|208378.1|26
1637350930000|2021-11-19 19:42:10|208539.6|208389.6|208538.3|208388.3|208541.5|208391.5|208537.2|208387.2|22
1637350940000|2021-11-19 19:42:20|208537.5|208387.5|208535.6|208385.6|208537.7|208387.7|208534.3|208384.3|12
1637350950000|2021-11-19 19:42:30|208535|208385|208543.6|208393.6|208543.6|208393.6|208535|208385|18
1637350960000|2021-11-19 19:42:40|208542.7|208392.7|208535.1|208385.1|208543.8|208393.8|208534.5|208384.5|20
1637350970000|2021-11-19 19:42:50|208535.8|208385.8|208539.8|208389.8|208544.4|208394.4|208535.1|208385.1|16
1637350980000|2021-11-19 19:43:00|208539.9|208389.9|208545.4|208395.4|208545.4|208395.4|208539.9|208389.9|12
1637350990000|2021-11-19 19:43:10|208545.2|208395.2|208550.9|208400.9|208553.2|208403.2|208545.2|208395.2|16
1637351000000|2021-11-19 19:43:20|208550.5|208400.5|208550.2|208400.2|208551.1|208401.1|208547.9|208397.9|13
1637351010000|2021-11-19 19:43:30|208550.4|208400.4|208539.4|208389.4|208550.4|208400.4|208539|208389|18
1637351020000|2021-11-19 19:43:40|208539.3|208389.3|208529.4|208379.4|208539.3|208389.3|208528.7|208378.7|21
1637351030000|2021-11-19 19:43:50|208528.5|208378.5|208533.4|208383.4|208534.5|208384.5|208528.5|208378.5|20
1637351040000|2021-11-19 19:44:00|208533.9|208383.9|208532|208382|208533.9|208383.9|208530.9|208380.9|13
1637351050000|2021-11-19 19:44:10|208532.9|208382.9|208534.5|208384.5|208535.1|208385.1|208532.7|208382.7|22
1637351060000|2021-11-19 19:44:20|208534.4|208384.4|208531.3|208381.3|208534.5|208384.5|208530.8|208380.8|20
1637351070000|2021-11-19 19:44:30|208531.5|208381.5|208534.7|208384.7|208536.3|208386.3|208531|208381|15
1637351080000|2021-11-19 19:44:40|208531.7|208381.7|208539.8|208389.8|208553.6|208403.6|208531.7|208381.7|20
1637351090000|2021-11-19 19:44:50|208536.7|208386.7|208544.4|208394.4|208544.4|208394.4|208536.7|208386.7|26
1637351100000|2021-11-19 19:45:00|208544.3|208394.3|208532.9|208382.9|208544.3|208394.3|208529.8|208379.8|32
1637351110000|2021-11-19 19:45:10|208533|208383|208526.2|208376.2|208533|208383|208522.2|208372.2|19
1637351120000|2021-11-19 19:45:20|208525.9|208375.9|208508.1|208358.1|208527.1|208377.1|208508|208358|17
1637351130000|2021-11-19 19:45:30|208507.2|208357.2|208460.9|208310.9|208507.6|208357.6|208460.9|208310.9|21
1637351140000|2021-11-19 19:45:40|208462.7|208312.7|208461.8|208311.8|208464.6|208314.6|208457.3|208307.3|17
1637351150000|2021-11-19 19:45:50|208460.7|208310.7|208458.7|208308.7|208466.9|208316.9|208447.8|208297.8|27
1637351160000|2021-11-19 19:46:00|208460.1|208310.1|208459.9|208309.9|208462|208312|208458.2|208308.2|24
1637351170000|2021-11-19 19:46:10|208460.3|208310.3|208461.4|208311.4|208463.5|208313.5|208459.4|208309.4|21
1637351180000|2021-11-19 19:46:20|208461.7|208311.7|208471.6|208321.6|208471.6|208321.6|208459.3|208309.3|21
1637351190000|2021-11-19 19:46:30|208474.5|208324.5|208420.6|208270.6|208474.5|208324.5|208406|208256|29
1637351200000|2021-11-19 19:46:40|208414.3|208264.3|208413.4|208263.4|208415|208265|208409.5|208259.5|15
1637351210000|2021-11-19 19:46:50|208413.9|208263.9|208412.9|208262.9|208414.3|208264.3|208412.9|208262.9|7
1637351220000|2021-11-19 19:47:00|208415.3|208265.3|208418.7|208268.7|208419.4|208269.4|208415.3|208265.3|18
1637351230000|2021-11-19 19:47:10|208418.2|208268.2|208426.6|208276.6|208427.9|208277.9|208414.4|208264.4|22
1637351240000|2021-11-19 19:47:20|208426.2|208276.2|208427.7|208277.7|208427.7|208277.7|208426.1|208276.1|12
1637351250000|2021-11-19 19:47:30|208427.3|208277.3|208425.7|208275.7|208427.3|208277.3|208422.9|208272.9|11
1637351260000|2021-11-19 19:47:40|208425.3|208275.3|208422.5|208272.5|208425.9|208275.9|208422.5|208272.5|10
1637351270000|2021-11-19 19:47:50|208422|208272|208419.6|208269.6|208422.4|208272.4|208418.5|208268.5|14
1637351280000|2021-11-19 19:48:00|208419|208269|208431.4|208281.4|208435.4|208285.4|208419|208269|21
1637351290000|2021-11-19 19:48:10|208431.6|208281.6|208408.2|208258.2|208456.9|208306.9|208401.9|208251.9|28
1637351300000|2021-11-19 19:48:20|208408.3|208258.3|208401|208251|208410.5|208260.5|208400|208250|20
1637351310000|2021-11-19 19:48:30|208402.5|208252.5|208351.9|208201.9|208402.5|208252.5|208348.1|208198.1|23
1637351320000|2021-11-19 19:48:40|208356.4|208206.4|208355.3|208205.3|208367.2|208217.2|208353.3|208203.3|18
1637351330000|2021-11-19 19:48:50|208354.8|208204.8|208355|208205|208356.7|208206.7|208354.1|208204.1|11
1637351340000|2021-11-19 19:49:00|208355.2|208205.2|208329.3|208179.3|208356.2|208206.2|208324.2|208174.2|17
1637351350000|2021-11-19 19:49:10|208328.5|208178.5|208345.3|208195.3|208349.2|208199.2|208324.7|208174.7|23
1637351360000|2021-11-19 19:49:20|208347.1|208197.1|208348.8|208198.8|208357.1|208207.1|208341.6|208191.6|18
1637351370000|2021-11-19 19:49:30|208348.7|208198.7|208349.9|208199.9|208354|208204|208347.7|208197.7|19
1637351380000|2021-11-19 19:49:40|208349.3|208199.3|208353.4|208203.4|208356.5|208206.5|208347.6|208197.6|21
1637351390000|2021-11-19 19:49:50|208353.2|208203.2|208318.5|208168.5|208354.9|208204.9|208310.8|208160.8|24
1637351400000|2021-11-19 19:50:00|208318|208168|208320.5|208170.5|208321.1|208171.1|208315|208165|31
1637351410000|2021-11-19 19:50:10|208321|208171|208307.6|208157.6|208322.5|208172.5|208306.2|208156.2|28
1637351420000|2021-11-19 19:50:20|208308.4|208158.4|208314.4|208164.4|208316.2|208166.2|208300|208150|29
1637351430000|2021-11-19 19:50:30|208311.3|208161.3|208304.5|208154.5|208313.1|208163.1|208299.8|208149.8|25
1637351440000|2021-11-19 19:50:40|208302.8|208152.8|208287.3|208137.3|208303|208153|208266.7|208116.7|18
1637351450000|2021-11-19 19:50:50|208289.1|208139.1|208291.3|208141.3|208293.3|208143.3|208289.1|208139.1|16
1637351460000|2021-11-19 19:51:00|208289.7|208139.7|208293.7|208143.7|208293.7|208143.7|208288.7|208138.7|22
1637351470000|2021-11-19 19:51:10|208292.6|208142.6|208293.9|208143.9|208294.7|208144.7|208292.5|208142.5|11
1637351480000|2021-11-19 19:51:20|208293.2|208143.2|208288.7|208138.7|208294.7|208144.7|208288.7|208138.7|15
1637351490000|2021-11-19 19:51:30|208289.1|208139.1|208280.3|208130.3|208293|208143|208277.1|208127.1|13
1637351500000|2021-11-19 19:51:40|208279.9|208129.9|208279.3|208129.3|208282.1|208132.1|208277.6|208127.6|17
1637351510000|2021-11-19 19:51:50|208280|208130|208277.4|208127.4|208280.9|208130.9|208276.8|208126.8|12
1637351520000|2021-11-19 19:52:00|208276.1|208126.1|208265.1|208115.1|208276.1|208126.1|208256.2|208106.2|24
1637351530000|2021-11-19 19:52:10|208263.6|208113.6|208264.4|208114.4|208267.5|208117.5|208262.1|208112.1|22
1637351540000|2021-11-19 19:52:20|208266.2|208116.2|208266|208116|208267.3|208117.3|208258.9|208108.9|19
1637351550000|2021-11-19 19:52:30|208265.8|208115.8|208265.6|208115.6|208267|208117|208265.1|208115.1|11
1637351560000|2021-11-19 19:52:40|208266.3|208116.3|208263.1|208113.1|208268.6|208118.6|208263.1|208113.1|12
1637351570000|2021-11-19 19:52:50|208264|208114|208265.2|208115.2|208266.1|208116.1|208263.5|208113.5|11
1637351580000|2021-11-19 19:53:00|208266.6|208116.6|208266.7|208116.7|208272.3|208122.3|208265.8|208115.8|15
1637351590000|2021-11-19 19:53:10|208266.3|208116.3|208266.8|208116.8|208267.8|208117.8|208264.7|208114.7|12
1637351600000|2021-11-19 19:53:20|208266.6|208116.6|208310.8|208160.8|208315.6|208165.6|208266.6|208116.6|22
1637351610000|2021-11-19 19:53:30|208311.2|208161.2|208311.4|208161.4|208312|208162|208308.1|208158.1|16
1637351620000|2021-11-19 19:53:40|208311.1|208161.1|208316.1|208166.1|208317.2|208167.2|208311.1|208161.1|15
1637351630000|2021-11-19 19:53:50|208315|208165|208311|208161|208315.4|208165.4|208309.3|208159.3|23
1637351640000|2021-11-19 19:54:00|208311.4|208161.4|208298.8|208148.8|208312.2|208162.2|208294.5|208144.5|24
1637351650000|2021-11-19 19:54:10|208268.6|208118.6|208261.2|208111.2|208270.1|208120.1|208259.8|208109.8|21
1637351660000|2021-11-19 19:54:20|208258.8|208108.8|208272.7|208122.7|208272.7|208122.7|208258.8|208108.8|18
1637351670000|2021-11-19 19:54:30|208271.6|208121.6|208248|208098|208272.2|208122.2|208240.7|208090.7|14
1637351680000|2021-11-19 19:54:40|208242.7|208092.7|208240.7|208090.7|208244|208094|208240.4|208090.4|18
1637351690000|2021-11-19 19:54:50|208242.6|208092.6|208304.6|208154.6|208307.7|208157.7|208242.2|208092.2|29
1637351700000|2021-11-19 19:55:00|208308.6|208158.6|208274.7|208124.7|208313.7|208163.7|208274.7|208124.7|30
1637351710000|2021-11-19 19:55:10|208274.9|208124.9|208252.1|208102.1|208278.7|208128.7|208252.1|208102.1|25
1637351720000|2021-11-19 19:55:20|208255.7|208105.7|208274.5|208124.5|208281.5|208131.5|208255.7|208105.7|34
1637351730000|2021-11-19 19:55:30|208273.6|208123.6|208266.8|208116.8|208295.3|208188.9|208238.9|208114.6|30
1637351740000|2021-11-19 19:55:40|208266|208116|208269|208119|208270.5|208120.5|208263.4|208113.4|27
1637351750000|2021-11-19 19:55:50|208270.5|208120.5|208266.4|208116.4|208270.9|208120.9|208266.4|208116.4|27
1637351760000|2021-11-19 19:56:00|208266.6|208116.6|208272.5|208122.5|208276.2|208126.2|208264.1|208114.1|23
1637351770000|2021-11-19 19:56:10|208283.6|208133.6|208274.1|208124.1|208286.6|208136.6|208269.6|208119.6|30
1637351780000|2021-11-19 19:56:20|208278.3|208128.3|208308.8|208158.8|208310.6|208160.6|208273.2|208123.2|33
1637351790000|2021-11-19 19:56:30|208309.2|208159.2|208293.6|208143.6|208312.3|208162.3|208288.9|208138.9|30
1637351800000|2021-11-19 19:56:40|208295.4|208145.4|208291|208141|208297|208147|208287.5|208137.5|24
1637351810000|2021-11-19 19:56:50|208290.5|208140.5|208302.6|208152.6|208303.1|208153.1|208289.7|208139.7|30
1637351820000|2021-11-19 19:57:00|208302.5|208152.5|208304.5|208154.5|208308.8|208158.8|208299.5|208149.5|21
1637351830000|2021-11-19 19:57:10|208307.6|208157.6|208316.9|208166.9|208326.8|208176.8|208303|208153|30
1637351840000|2021-11-19 19:57:20|208315.9|208165.9|208323.8|208173.8|208326.2|208176.2|208313.6|208163.6|29
1637351850000|2021-11-19 19:57:30|208326.2|208176.2|208319.4|208169.4|208326.6|208176.6|208319.4|208169.4|18
1637351860000|2021-11-19 19:57:40|208335.3|208185.3|208306.3|208156.3|208336.3|208186.3|208306.1|208156.1|26
1637351870000|2021-11-19 19:57:50|208307|208157|208323.9|208173.9|208326.4|208176.4|208306.8|208156.8|28
1637351880000|2021-11-19 19:58:00|208326.2|208176.2|208347.5|208197.5|208350.4|208200.4|208322|208172|26
1637351890000|2021-11-19 19:58:10|208350.5|208200.5|208350|208200|208353.1|208203.1|208345.5|208195.5|25
1637351900000|2021-11-19 19:58:20|208350.2|208200.2|208338.5|208188.5|208350.2|208200.2|208326.8|208176.8|21
1637351910000|2021-11-19 19:58:30|208337|208187|208350.8|208200.8|208356|208206|208332.2|208182.2|32
1637351920000|2021-11-19 19:58:40|208353.6|208203.6|208358.4|208208.4|208360.6|208210.6|208353.5|208203.5|24
1637351930000|2021-11-19 19:58:50|208358.5|208208.5|208398.2|208248.2|208405|208255|208357.9|208207.9|31
1637351940000|2021-11-19 19:59:00|208396.6|208246.6|208392.8|208242.8|208401|208251|208388.4|208238.4|31
1637351950000|2021-11-19 19:59:10|208392.5|208242.5|208369.1|208219.1|208399.9|208249.9|208358|208208|30
1637351960000|2021-11-19 19:59:20|208366.3|208216.3|208392.4|208242.4|208399.5|208249.5|208365.6|208215.6|34
1637351970000|2021-11-19 19:59:30|208395.5|208245.5|208397.5|208247.5|208418|208268|208390.2|208240.2|35
1637351980000|2021-11-19 19:59:40|208406.9|208256.9|208435.3|208285.3|208435.7|208285.7|208401.6|208251.6|32
1637351990000|2021-11-19 19:59:50|208436.2|208286.2|208442.4|208292.4|208472.4|208322.4|208436.2|208286.2|38
1637352000000|2021-11-19 20:00:00|208441.8|208291.8|208443.9|208293.9|208450.5|208300.5|208435.2|208285.2|36
1637352010000|2021-11-19 20:00:10|208448.6|208298.6|208473.7|208323.7|208475.2|208325.2|208446.7|208296.7|35
1637352020000|2021-11-19 20:00:20|208473.6|208323.6|208432.6|208282.6|208479.5|208329.5|208430.3|208280.3|34
1637352030000|2021-11-19 20:00:30|208425.3|208275.3|208433.8|208283.8|208435.2|208285.2|208425.3|208275.3|27
1637352040000|2021-11-19 20:00:40|208435.2|208285.2|208434.4|208284.4|208439.4|208289.4|208431.9|208281.9|30
1637352050000|2021-11-19 20:00:50|208432.3|208282.3|208393.5|208243.5|208433.5|208283.5|208393.5|208243.5|30
1637352060000|2021-11-19 20:01:00|208394.9|208244.9|208347.4|208197.4|208395.2|208245.2|208347|208197|23
1637352070000|2021-11-19 20:01:10|208345.3|208195.3|208353.5|208203.5|208353.5|208203.5|208342|208192|29
1637352080000|2021-11-19 20:01:20|208359.8|208209.8|208392.4|208242.4|208393.3|208243.3|208357.2|208207.2|30
1637352090000|2021-11-19 20:01:30|208390.4|208240.4|208371.3|208221.3|208390.4|208240.4|208353.9|208203.9|35
1637352100000|2021-11-19 20:01:40|208388.2|208238.2|208409.8|208259.8|208411.9|208261.9|208378.6|208228.6|32
1637352110000|2021-11-19 20:01:50|208406.2|208256.2|208411.3|208261.3|208416.7|208266.7|208405.5|208255.5|31
1637352120000|2021-11-19 20:02:00|208412.6|208262.6|208399.9|208249.9|208414.4|208264.4|208395.1|208245.1|34
1637352130000|2021-11-19 20:02:10|208400.9|208250.9|208400.7|208250.7|208408.4|208258.4|208395.5|208245.5|31
1637352140000|2021-11-19 20:02:20|208406.8|208256.8|208445.6|208295.6|208445.6|208295.6|208405.3|208255.3|32
1637352150000|2021-11-19 20:02:30|208441.2|208291.2|208458.3|208308.3|208479.9|208329.9|208441.2|208291.2|34
1637352160000|2021-11-19 20:02:40|208458|208308|208425.8|208275.8|208458.9|208308.9|208418.6|208268.6|32
1637352170000|2021-11-19 20:02:50|208426.4|208276.4|208408.1|208258.1|208427.9|208277.9|208405.7|208255.7|35
1637352180000|2021-11-19 20:03:00|208411.2|208261.2|208438.5|208288.5|208440.7|208290.7|208411|208261|32
1637352190000|2021-11-19 20:03:10|208443.4|208293.4|208458.8|208308.8|208465.2|208315.2|208443.4|208293.4|29
1637352200000|2021-11-19 20:03:20|208457.7|208307.7|208461.4|208311.4|208462.5|208312.5|208453.7|208303.7|21
1637352210000|2021-11-19 20:03:30|208462.4|208312.4|208462.8|208312.8|208463.9|208313.9|208450.7|208300.7|19
1637352220000|2021-11-19 20:03:40|208461.7|208311.7|208457.5|208307.5|208463.8|208313.8|208457.5|208307.5|19
1637352230000|2021-11-19 20:03:50|208457.6|208307.6|208458.4|208308.4|208470.4|208320.4|208453.9|208303.9|23
1637352240000|2021-11-19 20:04:00|208461.8|208311.8|208475|208325|208479.7|208329.7|208456.4|208306.4|28
1637352250000|2021-11-19 20:04:10|208477|208327|208455.8|208305.8|208479.5|208329.5|208450.5|208300.5|29
1637352260000|2021-11-19 20:04:20|208454.5|208304.5|208461.1|208311.1|208461.7|208311.7|208450.9|208300.9|25
1637352270000|2021-11-19 20:04:30|208459.8|208309.8|208488.3|208338.3|208517.2|208367.2|208457.7|208307.7|27
1637352280000|2021-11-19 20:04:40|208491.7|208341.7|208519.8|208369.8|208520.1|208370.1|208491.7|208341.7|29
1637352290000|2021-11-19 20:04:50|208518.8|208368.8|208529.2|208379.2|208533.7|208383.7|208518.8|208368.8|30
1637352300000|2021-11-19 20:05:00|208528.6|208378.6|208493.6|208343.6|208534.5|208384.5|208488|208338|24
1637352310000|2021-11-19 20:05:10|208491.6|208341.6|208494.1|208344.1|208495.7|208345.7|208489.7|208339.7|20
1637352320000|2021-11-19 20:05:20|208493.5|208343.5|208489|208339|208497.6|208347.6|208488.6|208338.6|21
1637352330000|2021-11-19 20:05:30|208488.3|208338.3|208485|208335|208499.9|208349.9|208479.4|208329.4|21
1637352340000|2021-11-19 20:05:40|208484.5|208334.5|208474.3|208324.3|208491.1|208341.1|208471|208321|17
1637352350000|2021-11-19 20:05:50|208475.1|208325.1|208473.9|208323.9|208489.4|208339.4|208468|208318|25
1637352360000|2021-11-19 20:06:00|208472.9|208322.9|208482.6|208332.6|208491.5|208341.5|208472.9|208322.9|27
1637352370000|2021-11-19 20:06:10|208482.8|208332.8|208479.5|208329.5|208482.8|208332.8|208476|208326|19
1637352380000|2021-11-19 20:06:20|208473.3|208323.3|208390.4|208240.4|208473.3|208323.3|208390.4|208240.4|25
1637352390000|2021-11-19 20:06:30|208395.2|208245.2|208388.1|208238.1|208395.2|208245.2|208384.7|208234.7|26
1637352400000|2021-11-19 20:06:40|208387.6|208237.6|208389.2|208239.2|208390.1|208240.1|208386.4|208236.4|16
1637352410000|2021-11-19 20:06:50|208389.1|208239.1|208347.5|208197.5|208390.7|208240.7|208346.7|208196.7|15
1637352420000|2021-11-19 20:07:00|208349.9|208199.9|208351.9|208201.9|208354.8|208204.8|208339.5|208189.5|20
1637352430000|2021-11-19 20:07:10|208351.5|208201.5|208354.9|208204.9|208360.6|208210.6|208350.4|208200.4|17
1637352440000|2021-11-19 20:07:20|208356.7|208206.7|208364.9|208214.9|208373.2|208223.2|208351.9|208201.9|30
1637352450000|2021-11-19 20:07:30|208365.5|208215.5|208361.1|208211.1|208367.1|208217.1|208359.1|208209.1|25
1637352460000|2021-11-19 20:07:40|208360.2|208210.2|208362.2|208212.2|208364.2|208214.2|208360.2|208210.2|15
1637352470000|2021-11-19 20:07:50|208363.3|208213.3|208370|208220|208384.3|208234.3|208362.8|208212.8|29
1637352480000|2021-11-19 20:08:00|208368.6|208218.6|208388.9|208238.9|208397.9|208247.9|208368.6|208218.6|24
1637352490000|2021-11-19 20:08:10|208389.2|208239.2|208382.9|208232.9|208392.7|208242.7|208377.4|208227.4|23
1637352500000|2021-11-19 20:08:20|208384.3|208234.3|208388.3|208238.3|208393|208243|208381.8|208231.8|24
1637352510000|2021-11-19 20:08:30|208389|208239|208369.1|208219.1|208391.1|208241.1|208362.3|208212.3|23
1637352520000|2021-11-19 20:08:40|208368.9|208218.9|208386.7|208236.7|208388.5|208238.5|208368.9|208218.9|21
1637352530000|2021-11-19 20:08:50|208384.7|208234.7|208364.5|208214.5|208385|208235|208364.2|208214.2|23
1637352540000|2021-11-19 20:09:00|208368.6|208218.6|208380.7|208230.7|208382.5|208232.5|208367.9|208217.9|15
1637352550000|2021-11-19 20:09:10|208378.9|208228.9|208378.4|208228.4|208378.9|208228.9|208375.3|208225.3|22
1637352560000|2021-11-19 20:09:20|208377.8|208227.8|208372.8|208222.8|208377.8|208227.8|208369.3|208219.3|21
1637352570000|2021-11-19 20:09:30|208372.1|208222.1|208374.7|208224.7|208375.7|208225.7|208371.7|208221.7|12
1637352580000|2021-11-19 20:09:40|208374.2|208224.2|208376|208226|208376.4|208226.4|208370.6|208220.6|25
1637352590000|2021-11-19 20:09:50|208375.9|208225.9|208332.8|208182.8|208375.9|208225.9|208330.3|208180.3|25
1637352600000|2021-11-19 20:10:00|208330.7|208180.7|208331.5|208181.5|208337.5|208187.5|208330.7|208180.7|17
1637352610000|2021-11-19 20:10:10|208332|208182|208411.5|208261.5|208447.1|208297.1|208332|208182|33
1637352620000|2021-11-19 20:10:20|208412.5|208262.5|208412.9|208262.9|208432.4|208282.4|208408.2|208258.2|28
1637352630000|2021-11-19 20:10:30|208404.6|208254.6|208400.3|208250.3|208406.5|208256.5|208397.5|208247.5|20
1637352640000|2021-11-19 20:10:40|208398.4|208248.4|208398.9|208248.9|208402.2|208252.2|208398.4|208248.4|18
1637352650000|2021-11-19 20:10:50|208400.4|208250.4|208408.8|208258.8|208410.4|208260.4|208400.4|208250.4|20
1637352660000|2021-11-19 20:11:00|208408.7|208258.7|208399.3|208249.3|208408.7|208258.7|208399.2|208249.2|29
1637352670000|2021-11-19 20:11:10|208399.6|208249.6|208402.9|208252.9|208404.8|208254.8|208398.5|208248.5|21
1637352680000|2021-11-19 20:11:20|208403.9|208253.9|208398.5|208248.5|208405.1|208255.1|208397.6|208247.6|19
1637352690000|2021-11-19 20:11:30|208399.2|208249.2|208396.2|208246.2|208404.8|208254.8|208395.4|208245.4|21
1637352700000|2021-11-19 20:11:40|208397.7|208247.7|208399.8|208249.8|208401.5|208251.5|208397.7|208247.7|21
1637352710000|2021-11-19 20:11:50|208400.8|208250.8|208399.7|208249.7|208400.8|208250.8|208399.3|208249.3|15
1637352720000|2021-11-19 20:12:00|208399.8|208249.8|208396.8|208246.8|208400.1|208250.1|208395.4|208245.4|19
1637352730000|2021-11-19 20:12:10|208398.8|208248.8|208397.9|208247.9|208400.2|208250.2|208395.2|208245.2|20
1637352740000|2021-11-19 20:12:20|208397.6|208247.6|208401.7|208251.7|208403.9|208253.9|208396.8|208246.8|27
1637352750000|2021-11-19 20:12:30|208401.1|208251.1|208396.2|208246.2|208403.4|208253.4|208394.5|208244.5|24
1637352760000|2021-11-19 20:12:40|208395.4|208245.4|208398|208248|208400.2|208250.2|208389|208239|26
1637352770000|2021-11-19 20:12:50|208398.5|208248.5|208417.7|208267.7|208438.8|208288.8|208396|208246|24
1637352780000|2021-11-19 20:13:00|208417.5|208267.5|208431.8|208281.8|208439|208289|208413.9|208263.9|34
1637352790000|2021-11-19 20:13:10|208432.7|208282.7|208459.5|208309.5|208459.5|208309.5|208431.9|208281.9|20
1637352800000|2021-11-19 20:13:20|208458.5|208308.5|208461.4|208311.4|208470.1|208320.1|208452.8|208302.8|24
1637352810000|2021-11-19 20:13:30|208462.2|208312.2|208456.4|208306.4|208462.8|208312.8|208455.6|208305.6|21
1637352820000|2021-11-19 20:13:40|208456.5|208306.5|208456.6|208306.6|208456.7|208306.7|208454.6|208304.6|13
1637352830000|2021-11-19 20:13:50|208456.8|208306.8|208457.1|208307.1|208458.9|208308.9|208454.8|208304.8|17
1637352840000|2021-11-19 20:14:00|208455.5|208305.5|208445.4|208295.4|208457.6|208307.6|208444.7|208294.7|27
1637352850000|2021-11-19 20:14:10|208446|208296|208449.9|208299.9|208451.2|208301.2|208444.6|208294.6|23
1637352860000|2021-11-19 20:14:20|208450.2|208300.2|208453.2|208303.2|208455.3|208305.3|208449.6|208299.6|20
1637352870000|2021-11-19 20:14:30|208454|208304|208458.3|208308.3|208461.2|208311.2|208450.4|208300.4|22
1637352880000|2021-11-19 20:14:40|208463.2|208313.2|208503.8|208353.8|208505.6|208355.6|208463.2|208313.2|32
1637352890000|2021-11-19 20:14:50|208504.2|208354.2|208507.5|208357.5|208510.9|208360.9|208504.2|208354.2|17
1637352900000|2021-11-19 20:15:00|208512.1|208362.1|208546.9|208396.9|208552.7|208402.7|208503.2|208353.2|29
1637352910000|2021-11-19 20:15:10|208548|208398|208565|208415|208583.1|208433.1|208548|208398|35
1637352920000|2021-11-19 20:15:20|208562.5|208412.5|208571.6|208421.6|208583.8|208433.8|208562.5|208412.5|26
1637352930000|2021-11-19 20:15:30|208572.5|208422.5|208581.8|208431.8|208582.1|208469.7|208519.7|208406.2|28
1637352940000|2021-11-19 20:15:40|208581.9|208431.9|208562.5|208412.5|208583.6|208433.6|208561.8|208411.8|26
1637352950000|2021-11-19 20:15:50|208558.6|208408.6|208557.2|208407.2|208571.5|208421.5|208550.2|208400.2|33
1637352960000|2021-11-19 20:16:00|208556.3|208406.3|208553.6|208403.6|208571.3|208421.3|208553.2|208403.2|28
1637352970000|2021-11-19 20:16:10|208553.4|208403.4|208540.1|208390.1|208553.4|208403.4|208538.9|208388.9|29
1637352980000|2021-11-19 20:16:20|208540.3|208390.3|208540.5|208390.5|208540.5|208390.5|208537.2|208387.2|16
1637352990000|2021-11-19 20:16:30|208540.8|208390.8|208537|208387|208540.8|208390.8|208533.8|208383.8|23
1637353000000|2021-11-19 20:16:40|208537.2|208387.2|208530.9|208380.9|208537.7|208387.7|208530.3|208380.3|25
1637353010000|2021-11-19 20:16:50|208521.1|208371.1|208512.5|208362.5|208523.5|208373.5|208511.3|208361.3|28
1637353020000|2021-11-19 20:17:00|208511.6|208361.6|208512.3|208362.3|208514.5|208364.5|208509.9|208359.9|24
1637353030000|2021-11-19 20:17:10|208510.3|208360.3|208505.2|208355.2|208511.5|208361.5|208505.2|208355.2|23
1637353040000|2021-11-19 20:17:20|208506|208356|208503.4|208353.4|208509.5|208359.5|208502.1|208352.1|23
1637353050000|2021-11-19 20:17:30|208503.3|208353.3|208510.6|208360.6|208511.3|208361.3|208503.2|208353.2|20
1637353060000|2021-11-19 20:17:40|208510.5|208360.5|208504.6|208354.6|208511.7|208361.7|208500.4|208350.4|18
1637353070000|2021-11-19 20:17:50|208504.1|208354.1|208490.6|208340.6|208505.8|208355.8|208478.6|208328.6|26
1637353080000|2021-11-19 20:18:00|208490.2|208340.2|208508.5|208358.5|208509.5|208359.5|208487.2|208337.2|31
1637353090000|2021-11-19 20:18:10|208507.3|208357.3|208511.4|208361.4|208514|208364|208504.9|208354.9|26
1637353100000|2021-11-19 20:18:20|208511.3|208361.3|208508.2|208358.2|208513.4|208363.4|208501.6|208351.6|26
1637353110000|2021-11-19 20:18:30|208508.8|208358.8|208539.5|208389.5|208545|208395|208508.8|208358.8|27
1637353120000|2021-11-19 20:18:40|208539.1|208389.1|208538.7|208388.7|208541.5|208391.5|208538.7|208388.7|15
1637353130000|2021-11-19 20:18:50|208538.6|208388.6|208537.1|208387.1|208541.6|208391.6|208537.1|208387.1|10
1637353140000|2021-11-19 20:19:00|208537.4|208387.4|208528.9|208378.9|208540.4|208390.4|208528.7|208378.7|22
1637353150000|2021-11-19 20:19:10|208528.5|208378.5|208528.4|208378.4|208533|208383|208525.8|208375.8|21
1637353160000|2021-11-19 20:19:20|208528.6|208378.6|208532.2|208382.2|208533.4|208383.4|208528.6|208378.6|11
1637353170000|2021-11-19 20:19:30|208530.4|208380.4|208529.3|208379.3|208531.6|208381.6|208529.3|208379.3|8
1637353180000|2021-11-19 20:19:40|208529.6|208379.6|208530.9|208380.9|208531.5|208381.5|208528.7|208378.7|10
1637353190000|2021-11-19 20:19:50|208530.4|208380.4|208529.7|208379.7|208530.4|208380.4|208529.5|208379.5|6
1637353200000|2021-11-19 20:20:00|208523.1|208373.1|208509.6|208359.6|208523.1|208373.1|208505.3|208355.3|28
1637353210000|2021-11-19 20:20:10|208508.2|208358.2|208497.9|208347.9|208509.4|208359.4|208496.9|208346.9|17
1637353220000|2021-11-19 20:20:20|208496.9|208346.9|208498.5|208348.5|208501.8|208351.8|208492.9|208342.9|25
1637353230000|2021-11-19 20:20:30|208498.9|208348.9|208505.6|208355.6|208506.1|208356.1|208498.9|208348.9|20
1637353240000|2021-11-19 20:20:40|208504.6|208354.6|208509.5|208359.5|208511.5|208361.5|208499.9|208349.9|18
1637353250000|2021-11-19 20:20:50|208515.2|208365.2|208532.1|208382.1|208538.4|208388.4|208513.4|208363.4|27
1637353260000|2021-11-19 20:21:00|208531.2|208381.2|208524.6|208374.6|208531.9|208381.9|208524.6|208374.6|18
1637353270000|2021-11-19 20:21:10|208530.3|208380.3|208519.6|208369.6|208533.8|208383.8|208517.1|208367.1|24
1637353280000|2021-11-19 20:21:20|208520.9|208370.9|208484.1|208334.1|208520.9|208370.9|208480.8|208330.8|27
1637353290000|2021-11-19 20:21:30|208483.3|208333.3|208462.3|208312.3|208486.5|208336.5|208462.3|208312.3|19
1637353300000|2021-11-19 20:21:40|208464|208314|208492.9|208342.9|208493.3|208343.3|208463.5|208313.5|29
1637353310000|2021-11-19 20:21:50|208494.5|208344.5|208494.1|208344.1|208497.5|208347.5|208486.6|208336.6|22
1637353320000|2021-11-19 20:22:00|208494.4|208344.4|208496|208346|208498.2|208348.2|208493.2|208343.2|17
1637353330000|2021-11-19 20:22:10|208495.6|208345.6|208496.6|208346.6|208497.3|208347.3|208494.5|208344.5|15
1637353340000|2021-11-19 20:22:20|208494.8|208344.8|208496.2|208346.2|208498|208348|208494.8|208344.8|15
1637353350000|2021-11-19 20:22:30|208496.3|208346.3|208499.3|208349.3|208499.3|208349.3|208496.3|208346.3|15
1637353360000|2021-11-19 20:22:40|208498.7|208348.7|208495.8|208345.8|208498.9|208348.9|208495.4|208345.4|9
1637353370000|2021-11-19 20:22:50|208496.6|208346.6|208493.4|208343.4|208496.6|208346.6|208493.3|208343.3|17
1637353380000|2021-11-19 20:23:00|208490.4|208340.4|208496.8|208346.8|208500.7|208350.7|208490.4|208340.4|22
1637353390000|2021-11-19 20:23:10|208493.6|208343.6|208495.8|208345.8|208499.3|208349.3|208493.6|208343.6|9
1637353400000|2021-11-19 20:23:20|208496.6|208346.6|208578.6|208428.6|208579.6|208429.6|208496.6|208346.6|33
1637353410000|2021-11-19 20:23:30|208575.8|208425.8|208572.6|208422.6|208575.8|208425.8|208565.8|208415.8|22
1637353420000|2021-11-19 20:23:40|208573.3|208423.3|208563.8|208413.8|208575.8|208425.8|208563|208413|27
1637353430000|2021-11-19 20:23:50|208563.4|208413.4|208573.4|208423.4|208573.4|208423.4|208560.7|208410.7|27
1637353440000|2021-11-19 20:24:00|208571.6|208421.6|208582.8|208432.8|208584.3|208434.3|208562.4|208412.4|33
1637353450000|2021-11-19 20:24:10|208580.8|208430.8|208559.1|208409.1|208582.5|208432.5|208558|208408|24
1637353460000|2021-11-19 20:24:20|208556.9|208406.9|208528.3|208378.3|208561.2|208411.2|208520.3|208370.3|22
1637353470000|2021-11-19 20:24:30|208528.8|208378.8|208516|208366|208528.8|208378.8|208512.8|208362.8|32
1637353480000|2021-11-19 20:24:40|208515.9|208365.9|208534.3|208384.3|208534.9|208384.9|208515.9|208365.9|26
1637353490000|2021-11-19 20:24:50|208528.3|208378.3|208538.6|208388.6|208539.7|208389.7|208526.6|208376.6|28
1637353500000|2021-11-19 20:25:00|208538.2|208388.2|208540.9|208390.9|208543.3|208393.3|208533.1|208383.1|31
1637353510000|2021-11-19 20:25:10|208540.1|208390.1|208559.5|208409.5|208563.6|208413.6|208540.1|208390.1|18
1637353520000|2021-11-19 20:25:20|208559.3|208409.3|208599|208449|208604.2|208454.2|208558.1|208408.1|24
1637353530000|2021-11-19 20:25:30|208597.7|208447.7|208603.1|208453.1|208603.9|208453.9|208597.7|208447.7|19
1637353540000|2021-11-19 20:25:40|208604.5|208454.5|208591.1|208441.1|208604.5|208454.5|208580.9|208430.9|27
1637353550000|2021-11-19 20:25:50|208599.5|208449.5|208600.7|208450.7|208607.7|208457.7|208599.2|208449.2|21
1637353560000|2021-11-19 20:26:00|208599|208449|208624.7|208474.7|208626.8|208476.8|208598.7|208448.7|31
1637353570000|2021-11-19 20:26:10|208623.8|208473.8|208636.6|208486.6|208636.6|208486.6|208623.3|208473.3|22
1637353580000|2021-11-19 20:26:20|208638.9|208488.9|208667.9|208517.9|208674|208524|208638.9|208488.9|31
1637353590000|2021-11-19 20:26:30|208667.2|208517.2|208651.9|208501.9|208669.3|208519.3|208644.4|208494.4|31
1637353600000|2021-11-19 20:26:40|208651.5|208501.5|208657|208507|208667.5|208517.5|208645.1|208495.1|32
1637353610000|2021-11-19 20:26:50|208657.4|208507.4|208653|208503|208663.7|208513.7|208651.9|208501.9|29
1637353620000|2021-11-19 20:27:00|208653.7|208503.7|208658.5|208508.5|208659.2|208509.2|208652.4|208502.4|20
1637353630000|2021-11-19 20:27:10|208658.7|208508.7|208663.8|208513.8|208668.6|208518.6|208658.7|208508.7|22
1637353640000|2021-11-19 20:27:20|208664.5|208514.5|208664.9|208514.9|208668.2|208518.2|208650.9|208500.9|30
1637353650000|2021-11-19 20:27:30|208660.5|208510.5|208656.9|208506.9|208660.5|208510.5|208648.8|208498.8|26
1637353660000|2021-11-19 20:27:40|208654.4|208504.4|208659|208509|208659.6|208509.6|208654.4|208504.4|11
1637353670000|2021-11-19 20:27:50|208658.7|208508.7|208657.1|208507.1|208658.7|208508.7|208655.7|208505.7|20
1637353680000|2021-11-19 20:28:00|208656.7|208506.7|208657.9|208507.9|208658.7|208508.7|208654.2|208504.2|20
1637353690000|2021-11-19 20:28:10|208660.6|208510.6|208660.4|208510.4|208668.5|208518.5|208654.9|208504.9|30
1637353700000|2021-11-19 20:28:20|208660.1|208510.1|208650.5|208500.5|208662.6|208512.6|208636.6|208486.6|20
1637353710000|2021-11-19 20:28:30|208656.2|208506.2|208661.4|208511.4|208667.4|208517.4|208653.6|208503.6|32
1637353720000|2021-11-19 20:28:40|208655.6|208505.6|208652.5|208502.5|208658|208508|208650.2|208500.2|16
1637353730000|2021-11-19 20:28:50|208652.7|208502.7|208649.7|208499.7|208652.7|208502.7|208642.2|208492.2|24
1637353740000|2021-11-19 20:29:00|208650.3|208500.3|208668.5|208518.5|208671.8|208521.8|208650.3|208500.3|28
1637353750000|2021-11-19 20:29:10|208668.6|208518.6|208652.6|208502.6|208672.9|208522.9|208652.6|208502.6|25
1637353760000|2021-11-19 20:29:20|208652.5|208502.5|208651.5|208501.5|208655.6|208505.6|208651|208501|23
1637353770000|2021-11-19 20:29:30|208652.2|208502.2|208654|208504|208655.9|208505.9|208652.1|208502.1|24
1637353780000|2021-11-19 20:29:40|208654.9|208504.9|208656.4|208506.4|208656.4|208506.4|208652.4|208502.4|22
1637353790000|2021-11-19 20:29:50|208653.3|208503.3|208651.6|208501.6|208656.4|208506.4|208648.9|208498.9|23
1637353800000|2021-11-19 20:30:00|208653|208503|208664|208514|208664.5|208514.5|208650.3|208500.3|32
1637353810000|2021-11-19 20:30:10|208663.9|208513.9|208663|208513|208669|208519|208661.3|208511.3|28
1637353820000|2021-11-19 20:30:20|208666.9|208516.9|208667.2|208517.2|208669.3|208519.3|208664.8|208514.8|26
1637353830000|2021-11-19 20:30:30|208667.1|208517.1|208664.9|208514.9|208670.9|208520.9|208663.4|208513.4|27
1637353840000|2021-11-19 20:30:40|208664.8|208514.8|208664.3|208514.3|208668.4|208518.4|208663.5|208513.5|26
1637353850000|2021-11-19 20:30:50|208665.4|208515.4|208654.1|208504.1|208665.4|208515.4|208636.9|208486.9|20
1637353860000|2021-11-19 20:31:00|208657.9|208507.9|208651.1|208501.1|208666.1|208516.1|208650|208500|33
1637353870000|2021-11-19 20:31:10|208655.6|208505.6|208657.1|208507.1|208659.1|208509.1|208653.5|208503.5|27
1637353880000|2021-11-19 20:31:20|208654.4|208504.4|208653.4|208503.4|208664.5|208514.5|208640.3|208490.3|32
1637353890000|2021-11-19 20:31:30|208656.8|208506.8|208657.6|208507.6|208660.5|208510.5|208646.4|208496.4|31
1637353900000|2021-11-19 20:31:40|208660.7|208510.7|208662.4|208512.4|208662.4|208512.4|208653.4|208503.4|19
1637353910000|2021-11-19 20:31:50|208657.4|208507.4|208657.2|208507.2|208660.9|208510.9|208655.2|208505.2|19
1637353920000|2021-11-19 20:32:00|208655.3|208505.3|208656.4|208506.4|208659.2|208509.2|208653.9|208503.9|27
1637353930000|2021-11-19 20:32:10|208654.9|208504.9|208646.5|208496.5|208657.8|208507.8|208642.9|208492.9|26
1637353940000|2021-11-19 20:32:20|208651.9|208501.9|208648.9|208498.9|208651.9|208501.9|208647.7|208497.7|19
1637353950000|2021-11-19 20:32:30|208648.7|208498.7|208646.2|208496.2|208648.7|208498.7|208644|208494|15
1637353960000|2021-11-19 20:32:40|208648.7|208498.7|208673.4|208523.4|208673.4|208523.4|208645.7|208495.7|20
1637353970000|2021-11-19 20:32:50|208674.1|208524.1|208666.5|208516.5|208674.1|208524.1|208666.2|208516.2|23
1637353980000|2021-11-19 20:33:00|208665.7|208515.7|208675.8|208525.8|208679.5|208529.5|208663.5|208513.5|26
1637353990000|2021-11-19 20:33:10|208674.8|208524.8|208706.2|208556.2|208706.6|208556.6|208674.8|208524.8|28
1637354000000|2021-11-19 20:33:20|208701.7|208551.7|208715.3|208565.3|208717.9|208567.9|208701.7|208551.7|25
1637354010000|2021-11-19 20:33:30|208713.4|208563.4|208713.5|208563.5|208716.9|208566.9|208711.6|208561.6|19
1637354020000|2021-11-19 20:33:40|208712.8|208562.8|208717.3|208567.3|208720.4|208570.4|208710.3|208560.3|28
1637354030000|2021-11-19 20:33:50|208718.4|208568.4|208699.3|208549.3|208718.7|208568.7|208699.3|208549.3|29
1637354040000|2021-11-19 20:34:00|208699.4|208549.4|208690.1|208540.1|208707|208557|208689.2|208539.2|25
1637354050000|2021-11-19 20:34:10|208690.8|208540.8|208684.1|208534.1|208693|208543|208684.1|208534.1|25
1637354060000|2021-11-19 20:34:20|208683.9|208533.9|208654|208504|208685.5|208535.5|208651|208501|30
1637354070000|2021-11-19 20:34:30|208652.1|208502.1|208648.9|208498.9|208652.5|208502.5|208648.2|208498.2|26
1637354080000|2021-11-19 20:34:40|208648.2|208498.2|208649.1|208499.1|208649.4|208499.4|208648.1|208498.1|18
1637354090000|2021-11-19 20:34:50|208648.8|208498.8|208648.4|208498.4|208649.5|208499.5|208648.1|208498.1|17
1637354100000|2021-11-19 20:35:00|208649|208499|208608.3|208458.3|208649|208499|208606.4|208456.4|24
1637354110000|2021-11-19 20:35:10|208609.6|208459.6|208589.8|208439.8|208609.6|208459.6|208580.3|208430.3|24
1637354120000|2021-11-19 20:35:20|208590.4|208440.4|208602.6|208452.6|208605.2|208455.2|208588.8|208438.8|21
1637354130000|2021-11-19 20:35:30|208602.5|208452.5|208629.2|208479.2|208631|208481|208598.4|208448.4|21
1637354140000|2021-11-19 20:35:40|208630.1|208480.1|208601.9|208451.9|208630.1|208480.1|208601.9|208451.9|26
1637354150000|2021-11-19 20:35:50|208602.8|208452.8|208589.6|208439.6|208602.8|208452.8|208589.4|208439.4|24
1637354160000|2021-11-19 20:36:00|208588|208438|208589.1|208439.1|208594.5|208444.5|208587|208437|27
1637354170000|2021-11-19 20:36:10|208589.5|208439.5|208591.3|208441.3|208592|208442|208588.3|208438.3|17
1637354180000|2021-11-19 20:36:20|208591|208441|208593.9|208443.9|208595.7|208445.7|208591|208441|12
1637354190000|2021-11-19 20:36:30|208594.4|208444.4|208594.6|208444.6|208597.8|208447.8|208588.9|208438.9|21
1637354200000|2021-11-19 20:36:40|208595|208445|208593.8|208443.8|208595.7|208445.7|208593.1|208443.1|15
1637354210000|2021-11-19 20:36:50|208594.1|208444.1|208594.6|208444.6|208594.6|208444.6|208586.4|208436.4|15
1637354220000|2021-11-19 20:37:00|208594.2|208444.2|208588.3|208438.3|208594.3|208444.3|208586.8|208436.8|21
1637354230000|2021-11-19 20:37:10|208588.5|208438.5|208587.3|208437.3|208592.1|208442.1|208587.3|208437.3|19
1637354240000|2021-11-19 20:37:20|208585.9|208435.9|208585.9|208435.9|208587.1|208437.1|208585.2|208435.2|14
1637354250000|2021-11-19 20:37:30|208585.7|208435.7|208583.2|208433.2|208588.8|208438.8|208583.2|208433.2|19
1637354260000|2021-11-19 20:37:40|208581|208431|208583.4|208433.4|208584.5|208434.5|208580.6|208430.6|22
1637354270000|2021-11-19 20:37:50|208582|208432|208580|208430|208582.9|208432.9|208577.7|208427.7|22
1637354280000|2021-11-19 20:38:00|208579.9|208429.9|208580.5|208430.5|208581.8|208431.8|208579.4|208429.4|21
1637354290000|2021-11-19 20:38:10|208580|208430|208584.8|208434.8|208586.5|208436.5|208575.3|208425.3|30
1637354300000|2021-11-19 20:38:20|208584.4|208434.4|208584.1|208434.1|208592.8|208442.8|208583.4|208433.4|26
1637354310000|2021-11-19 20:38:30|208584.8|208434.8|208581.8|208431.8|208586.3|208436.3|208580.3|208430.3|19
1637354320000|2021-11-19 20:38:40|208582.5|208432.5|208585.6|208435.6|208585.9|208435.9|208582.3|208432.3|17
1637354330000|2021-11-19 20:38:50|208585.2|208435.2|208586.2|208436.2|208586.7|208436.7|208581.8|208431.8|20
1637354340000|2021-11-19 20:39:00|208586.1|208436.1|208582.8|208432.8|208588.2|208438.2|208579.1|208429.1|24
1637354350000|2021-11-19 20:39:10|208582.5|208432.5|208582.1|208432.1|208591.8|208441.8|208581.9|208431.9|17
1637354360000|2021-11-19 20:39:20|208580.7|208430.7|208577.1|208427.1|208583.5|208433.5|208573|208423|19
1637354370000|2021-11-19 20:39:30|208577.5|208427.5|208572.6|208422.6|208580.7|208430.7|208572.6|208422.6|18
1637354380000|2021-11-19 20:39:40|208584.2|208434.2|208582.3|208432.3|208589.2|208439.2|208580.5|208430.5|23
1637354390000|2021-11-19 20:39:50|208582.7|208432.7|208586.4|208436.4|208587|208437|208582.2|208432.2|25
1637354400000|2021-11-19 20:40:00|208586.9|208436.9|208586.8|208436.8|208587.8|208437.8|208572.1|208422.1|27
1637354410000|2021-11-19 20:40:10|208584.8|208434.8|208582.6|208432.6|208589.2|208439.2|208582.2|208432.2|22
1637354420000|2021-11-19 20:40:20|208582.5|208432.5|208585.5|208435.5|208588.7|208438.7|208580.7|208430.7|22
1637354430000|2021-11-19 20:40:30|208585.4|208435.4|208588.1|208438.1|208592.1|208442.1|208585.4|208435.4|28
1637354440000|2021-11-19 20:40:40|208587.5|208437.5|208587.8|208437.8|208588.2|208438.2|208586.1|208436.1|8
1637354450000|2021-11-19 20:40:50|208587.1|208437.1|208582.8|208432.8|208587.1|208437.1|208582.8|208432.8|11
1637354460000|2021-11-19 20:41:00|208585.1|208435.1|208584.8|208434.8|208588|208438|208584.8|208434.8|15
1637354470000|2021-11-19 20:41:10|208581.1|208431.1|208582.9|208432.9|208582.9|208432.9|208580.6|208430.6|15
1637354480000|2021-11-19 20:41:20|208582|208432|208545.9|208395.9|208582.3|208432.3|208545.4|208395.4|23
1637354490000|2021-11-19 20:41:30|208544.5|208394.5|208585.9|208435.9|208586.1|208436.1|208544.5|208394.5|30
1637354500000|2021-11-19 20:41:40|208582.3|208432.3|208574.5|208424.5|208583|208433|208573.4|208423.4|18
1637354510000|2021-11-19 20:41:50|208576.8|208426.8|208554.1|208404.1|208576.8|208426.8|208554.1|208404.1|20
1637354520000|2021-11-19 20:42:00|208554.4|208404.4|208550.4|208400.4|208579.1|208429.1|208550.4|208400.4|29
1637354530000|2021-11-19 20:42:10|208551.2|208401.2|208549|208399|208555.8|208405.8|208549|208399|20
1637354540000|2021-11-19 20:42:20|208549.3|208399.3|208555.4|208405.4|208555.7|208405.7|208549.3|208399.3|18
1637354550000|2021-11-19 20:42:30|208553.6|208403.6|208574|208424|208575.5|208425.5|208548.6|208398.6|26
1637354560000|2021-11-19 20:42:40|208577|208427|208547.1|208397.1|208577|208427|208539.4|208389.4|19
1637354570000|2021-11-19 20:42:50|208548.2|208398.2|208543.9|208393.9|208550.9|208400.9|208543.9|208393.9|23
1637354580000|2021-11-19 20:43:00|208550.1|208400.1|208547|208397|208550.1|208400.1|208546.9|208396.9|17
1637354590000|2021-11-19 20:43:10|208545.1|208395.1|208545.3|208395.3|208545.7|208395.7|208542.2|208392.2|17
1637354600000|2021-11-19 20:43:20|208544.8|208394.8|208546.2|208396.2|208546.2|208396.2|208544.6|208394.6|16
1637354610000|2021-11-19 20:43:30|208545.7|208395.7|208545.3|208395.3|208546.4|208396.4|208544|208394|12
1637354620000|2021-11-19 20:43:40|208544.2|208394.2|208536.9|208386.9|208544.2|208394.2|208534.7|208384.7|18
1637354630000|2021-11-19 20:43:50|208533.3|208383.3|208536.5|208386.5|208542.2|208392.2|208533.3|208383.3|28
1637354640000|2021-11-19 20:44:00|208535.6|208385.6|208535.2|208385.2|208538.9|208388.9|208532.6|208382.6|18
1637354650000|2021-11-19 20:44:10|208538|208388|208533.2|208383.2|208538|208388|208532|208382|21
1637354660000|2021-11-19 20:44:20|208535.3|208385.3|208537.1|208387.1|208538.7|208388.7|208529.2|208379.2|22
1637354670000|2021-11-19 20:44:30|208537.3|208387.3|208536.3|208386.3|208544.7|208394.7|208536.3|208386.3|17
1637354680000|2021-11-19 20:44:40|208539.2|208389.2|208561.9|208411.9|208569.5|208419.5|208539.2|208389.2|22
1637354690000|2021-11-19 20:44:50|208556.6|208406.6|208560.6|208410.6|208560.8|208410.8|208556.6|208406.6|19
1637354700000|2021-11-19 20:45:00|208557.1|208407.1|208553.8|208403.8|208557.2|208407.2|208549|208399|29
1637354710000|2021-11-19 20:45:10|208553.4|208403.4|208576.4|208426.4|208580|208430|208553.4|208403.4|26
1637354720000|2021-11-19 20:45:20|208576.5|208426.5|208590.8|208440.8|208593.8|208443.8|208575.5|208425.5|25
1637354730000|2021-11-19 20:45:30|208589.1|208439.1|208593|208443|208593.4|208443.4|208589.1|208439.1|17
1637354740000|2021-11-19 20:45:40|208592.8|208442.8|208588.3|208438.3|208594.3|208444.3|208587.4|208437.4|19
1637354750000|2021-11-19 20:45:50|208585.7|208435.7|208576.2|208426.2|208590.4|208440.4|208576.1|208426.1|25
1637354760000|2021-11-19 20:46:00|208576.9|208426.9|208576.7|208426.7|208578.4|208428.4|208576.3|208426.3|17
1637354770000|2021-11-19 20:46:10|208576.5|208426.5|208580.7|208430.7|208581.1|208431.1|208575.6|208425.6|19
1637354780000|2021-11-19 20:46:20|208579.1|208429.1|208586|208436|208591.9|208441.9|208577.6|208427.6|19
1637354790000|2021-11-19 20:46:30|208587.3|208437.3|208585.3|208435.3|208589.3|208439.3|208581.9|208431.9|24
1637354800000|2021-11-19 20:46:40|208585|208435|208584.6|208434.6|208585.1|208435.1|208583.7|208433.7|13
1637354810000|2021-11-19 20:46:50|208585|208435|208584.3|208434.3|208587.1|208437.1|208584|208434|25
1637354820000|2021-11-19 20:47:00|208582.8|208432.8|208583.8|208433.8|208584.8|208434.8|208580.5|208430.5|20
1637354830000|2021-11-19 20:47:10|208583.6|208433.6|208580.9|208430.9|208583.6|208433.6|208579.9|208429.9|22
1637354840000|2021-11-19 20:47:20|208580.3|208430.3|208574.4|208424.4|208581.9|208431.9|208572.1|208422.1|23
1637354850000|2021-11-19 20:47:30|208574.8|208424.8|208548.8|208398.8|208577.9|208427.9|208548.6|208398.6|19
1637354860000|2021-11-19 20:47:40|208550.3|208400.3|208536.3|208386.3|208551.3|208401.3|208536|208386|30
1637354870000|2021-11-19 20:47:50|208536.7|208386.7|208537.7|208387.7|208543.7|208393.7|208535.6|208385.6|29
1637354880000|2021-11-19 20:48:00|208537.9|208387.9|208539.8|208389.8|208543.6|208393.6|208536.4|208386.4|21
1637354890000|2021-11-19 20:48:10|208537.9|208387.9|208542|208392|208542.8|208392.8|208536.9|208386.9|20
1637354900000|2021-11-19 20:48:20|208541.6|208391.6|208544|208394|208544.9|208394.9|208541.6|208391.6|16
1637354910000|2021-11-19 20:48:30|208544.2|208394.2|208535.7|208385.7|208544.3|208394.3|208531.6|208381.6|23
1637354920000|2021-11-19 20:48:40|208535.5|208385.5|208533.6|208383.6|208536|208386|208530.2|208380.2|16
1637354930000|2021-11-19 20:48:50|208534.2|208384.2|208533.8|208383.8|208534.3|208384.3|208528.7|208378.7|11
1637354940000|2021-11-19 20:49:00|208533.4|208383.4|208532.7|208382.7|208535.6|208385.6|208514.4|208364.4|25
1637354950000|2021-11-19 20:49:10|208538.3|208388.3|208521.1|208371.1|208538.3|208388.3|208520.9|208370.9|19
1637354960000|2021-11-19 20:49:20|208521.2|208371.2|208534.3|208384.3|208535.8|208385.8|208519.2|208369.2|27
1637354970000|2021-11-19 20:49:30|208533.9|208383.9|208534.6|208384.6|208535.4|208385.4|208532.9|208382.9|13
1637354980000|2021-11-19 20:49:40|208531.6|208381.6|208532.9|208382.9|208533.6|208383.6|208531.6|208381.6|15
1637354990000|2021-11-19 20:49:50|208533.3|208383.3|208533.4|208383.4|208534.4|208384.4|208531.7|208381.7|16
1637355000000|2021-11-19 20:50:00|208533.8|208383.8|208535.7|208385.7|208538.1|208388.1|208533.3|208383.3|29
1637355010000|2021-11-19 20:50:10|208535.4|208385.4|208533.5|208383.5|208536.4|208386.4|208533.2|208383.2|17
1637355020000|2021-11-19 20:50:20|208533.2|208383.2|208538.9|208388.9|208538.9|208388.9|208533.2|208383.2|20
1637355030000|2021-11-19 20:50:30|208538.7|208388.7|208550|208400|208553.8|208403.8|208538.7|208388.7|21
1637355040000|2021-11-19 20:50:40|208549.8|208399.8|208547.9|208397.9|208549.8|208399.8|208544.8|208394.8|14
1637355050000|2021-11-19 20:50:50|208548.8|208398.8|208551.5|208401.5|208553.1|208403.1|208547.8|208397.8|16
1637355060000|2021-11-19 20:51:00|208552.4|208402.4|208574.6|208424.6|208575.5|208425.5|208552.4|208402.4|22
1637355070000|2021-11-19 20:51:10|208574|208424|208610.7|208460.7|208610.7|208460.7|208572.7|208422.7|26
1637355080000|2021-11-19 20:51:20|208609.2|208459.2|208604.8|208454.8|208611.3|208461.3|208603.7|208453.7|27
1637355090000|2021-11-19 20:51:30|208607.6|208457.6|208604.7|208454.7|208610|208460|208604.6|208454.6|20
1637355100000|2021-11-19 20:51:40|208603.9|208453.9|208580.7|208430.7|208611.9|208461.9|208578.5|208428.5|25
1637355110000|2021-11-19 20:51:50|208581.2|208431.2|208581.5|208431.5|208583.1|208433.1|208580.3|208430.3|18
1637355120000|2021-11-19 20:52:00|208581.8|208431.8|208584.9|208434.9|208585|208435|208581.6|208431.6|13
1637355130000|2021-11-19 20:52:10|208586.2|208436.2|208577.9|208427.9|208589.8|208439.8|208577.9|208427.9|25
1637355140000|2021-11-19 20:52:20|208580.4|208430.4|208584.1|208434.1|208584.8|208434.8|208576.1|208426.1|25
1637355150000|2021-11-19 20:52:30|208584.4|208434.4|208575.5|208425.5|208585.1|208435.1|208571.2|208421.2|19
1637355160000|2021-11-19 20:52:40|208575.9|208425.9|208580.8|208430.8|208581.4|208431.4|208575.5|208425.5|23
1637355170000|2021-11-19 20:52:50|208580.2|208430.2|208576.2|208426.2|208582.7|208432.7|208574.2|208424.2|28
1637355180000|2021-11-19 20:53:00|208576.7|208426.7|208556.7|208406.7|208576.7|208426.7|208553|208403|24
1637355190000|2021-11-19 20:53:10|208557.1|208407.1|208539|208389|208559.9|208409.9|208532.8|208382.8|27
1637355200000|2021-11-19 20:53:20|208538.3|208388.3|208530.4|208380.4|208542.3|208392.3|208529.3|208379.3|24
1637355210000|2021-11-19 20:53:30|208529.3|208379.3|208533.3|208383.3|208535.1|208385.1|208529.1|208379.1|18
1637355220000|2021-11-19 20:53:40|208534.6|208384.6|208527.8|208377.8|208534.6|208384.6|208527.3|208377.3|19
1637355230000|2021-11-19 20:53:50|208527.9|208377.9|208539.3|208389.3|208539.3|208389.3|208526|208376|29
1637355240000|2021-11-19 20:54:00|208537.3|208387.3|208557.4|208407.4|208561.5|208411.5|208537.3|208387.3|25
1637355250000|2021-11-19 20:54:10|208558.4|208408.4|208563.1|208413.1|208563.1|208413.1|208556.7|208406.7|14
1637355260000|2021-11-19 20:54:20|208562|208412|208551.8|208401.8|208562.3|208412.3|208547|208397|20
1637355270000|2021-11-19 20:54:30|208551|208401|208555|208405|208556|208406|208551|208401|28
1637355280000|2021-11-19 20:54:40|208555.4|208405.4|208553|208403|208555.6|208405.6|208550.4|208400.4|25
1637355290000|2021-11-19 20:54:50|208552.2|208402.2|208555.5|208405.5|208556.7|208406.7|208549.5|208399.5|25
1637355300000|2021-11-19 20:55:00|208557|208407|208564.2|208414.2|208566.2|208416.2|208555.9|208405.9|31
1637355310000|2021-11-19 20:55:10|208564|208414|208561|208411|208564.8|208414.8|208559.8|208409.8|22
1637355320000|2021-11-19 20:55:20|208560.6|208410.6|208559.9|208409.9|208567.5|208417.5|208557.6|208407.6|21
1637355330000|2021-11-19 20:55:30|208562|208412|208561.5|208411.5|208563|208413|208560.2|208410.2|21
1637355340000|2021-11-19 20:55:40|208560.6|208410.6|208563.2|208413.2|208565.2|208415.2|208560.6|208410.6|23
1637355350000|2021-11-19 20:55:50|208562.3|208412.3|208563.3|208413.3|208567.3|208417.3|208561.6|208411.6|22
1637355360000|2021-11-19 20:56:00|208564.7|208414.7|208577.2|208427.2|208577.6|208427.6|208564.4|208414.4|20
1637355370000|2021-11-19 20:56:10|208576.8|208426.8|208574.8|208424.8|208577.3|208427.3|208574.4|208424.4|21
1637355380000|2021-11-19 20:56:20|208574.5|208424.5|208571.8|208421.8|208577.5|208427.5|208571.1|208421.1|18
1637355390000|2021-11-19 20:56:30|208571.2|208421.2|208571.6|208421.6|208576.6|208426.6|208570.8|208420.8|20
1637355400000|2021-11-19 20:56:40|208572.8|208422.8|208574|208424|208575.9|208425.9|208571.4|208421.4|15
1637355410000|2021-11-19 20:56:50|208573.7|208423.7|208572|208422|208576|208426|208572|208422|16
1637355420000|2021-11-19 20:57:00|208571.9|208421.9|208571.8|208421.8|208572.3|208422.3|208567.7|208417.7|13
1637355430000|2021-11-19 20:57:10|208575.4|208425.4|208573.1|208423.1|208575.4|208425.4|208572.3|208422.3|19
1637355440000|2021-11-19 20:57:20|208571.9|208421.9|208575.2|208425.2|208575.2|208425.2|208570|208420|22
1637355450000|2021-11-19 20:57:30|208568.6|208418.6|208574.4|208424.4|208575.1|208425.1|208566.2|208416.2|17
1637355460000|2021-11-19 20:57:40|208575.5|208425.5|208582.2|208432.2|208582.9|208432.9|208575.5|208425.5|19
1637355470000|2021-11-19 20:57:50|208581.5|208431.5|208591.6|208441.6|208593.3|208443.3|208579.5|208429.5|23
1637355480000|2021-11-19 20:58:00|208591.4|208441.4|208591.5|208441.5|208593.6|208443.6|208591|208441|25
1637355490000|2021-11-19 20:58:10|208622.7|208472.7|208621.8|208471.8|208625.2|208475.2|208621.4|208471.4|23
1637355500000|2021-11-19 20:58:20|208621.9|208471.9|208623.8|208473.8|208624.5|208474.5|208620.9|208470.9|16
1637355510000|2021-11-19 20:58:30|208624.1|208474.1|208612.2|208462.2|208624.1|208474.1|208608.7|208458.7|23
1637355520000|2021-11-19 20:58:40|208614|208464|208614|208464|208615.3|208465.3|208611.3|208461.3|22
1637355530000|2021-11-19 20:58:50|208614.3|208464.3|208589.2|208439.2|208614.3|208464.3|208586.6|208436.6|27
1637355540000|2021-11-19 20:59:00|208590|208440|208592.4|208442.4|208593.1|208443.1|208588.4|208438.4|29
1637355550000|2021-11-19 20:59:10|208591.6|208441.6|208591|208441|208593.2|208443.2|208590.7|208440.7|30
1637355560000|2021-11-19 20:59:20|208591.5|208441.5|208592.7|208442.7|208594.4|208444.4|208590.5|208440.5|29
1637355570000|2021-11-19 20:59:30|208593|208443|208596.9|208446.9|208601.9|208451.9|208592.3|208442.3|20
1637355580000|2021-11-19 20:59:40|208597.3|208447.3|208598.8|208448.8|208600.9|208450.9|208597.3|208447.3|22
1637355590000|2021-11-19 20:59:50|208599.7|208449.7|208606.2|208456.2|208607|208457|208596.3|208446.3|26
1637355600000|2021-11-19 21:00:00|208605.7|208455.7|208551.5|208401.5|208637.9|208487.9|208548.3|208398.3|31
1637355610000|2021-11-19 21:00:10|208546.8|208396.8|208555.6|208405.6|208559.8|208409.8|208544|208394|25
1637355620000|2021-11-19 21:00:20|208554.5|208404.5|208554.2|208404.2|208558.5|208408.5|208553.6|208403.6|20
1637355630000|2021-11-19 21:00:30|208556.6|208406.6|208552.5|208402.5|208559.4|208409.4|208552.5|208402.5|16
1637355640000|2021-11-19 21:00:40|208559.5|208409.5|208559.4|208409.4|208573.4|208423.4|208553.3|208403.3|25
1637355650000|2021-11-19 21:00:50|208557.4|208407.4|208555.1|208405.1|208560.9|208410.9|208552.2|208402.2|16
1637355660000|2021-11-19 21:01:00|208560.3|208410.3|208556.9|208406.9|208567.2|208417.2|208549.7|208399.7|25
1637355670000|2021-11-19 21:01:10|208556.3|208406.3|208562.3|208412.3|208575.6|208425.6|208556.3|208406.3|19
1637355680000|2021-11-19 21:01:20|208562.2|208412.2|208567.2|208417.2|208572.1|208422.1|208560.9|208410.9|16
1637355690000|2021-11-19 21:01:30|208568.2|208418.2|208555|208405|208568.2|208418.2|208544.3|208394.3|16
1637355700000|2021-11-19 21:01:40|208557.9|208407.9|208554.3|208404.3|208557.9|208407.9|208549|208399|15
1637355710000|2021-11-19 21:01:50|208554|208404|208553.8|208403.8|208555.5|208405.5|208550.1|208400.1|14
1637355720000|2021-11-19 21:02:00|208554|208404|208554.3|208404.3|208556|208406|208552.3|208402.3|12
1637355730000|2021-11-19 21:02:10|208554.4|208404.4|208540.4|208390.4|208572.5|208422.5|208540.4|208390.4|23
1637355740000|2021-11-19 21:02:20|208543.1|208393.1|208543.9|208393.9|208553.8|208403.8|208541|208391|16
1637355750000|2021-11-19 21:02:30|208542.9|208392.9|208602.5|208452.5|208629.5|208479.5|208542.9|208392.9|29
1637355760000|2021-11-19 21:02:40|208598|208448|208602.5|208452.5|208603.7|208453.7|208596.2|208446.2|25
1637355770000|2021-11-19 21:02:50|208605.5|208455.5|208598.1|208448.1|208605.5|208455.5|208592.5|208442.5|21
1637355780000|2021-11-19 21:03:00|208596.9|208446.9|208591.4|208441.4|208602.4|208452.4|208586|208436|24
1637355790000|2021-11-19 21:03:10|208594.8|208444.8|208599.2|208449.2|208611.1|208461.1|208594.8|208444.8|22
1637355800000|2021-11-19 21:03:20|208603.9|208453.9|208601.2|208451.2|208605.9|208455.9|208597.7|208447.7|23
1637355810000|2021-11-19 21:03:30|208599.7|208449.7|208600.2|208450.2|208602.1|208452.1|208597.8|208447.8|13
1637355820000|2021-11-19 21:03:40|208600|208450|208601.1|208451.1|208602.2|208452.2|208598.1|208448.1|14
1637355830000|2021-11-19 21:03:50|208600.1|208450.1|208599.6|208449.6|208601.4|208451.4|208597.5|208447.5|12
1637355840000|2021-11-19 21:04:00|208597.9|208447.9|208602|208452|208602.6|208452.6|208596.6|208446.6|14
1637355850000|2021-11-19 21:04:10|208600.5|208450.5|208597.8|208447.8|208602.6|208452.6|208597|208447|10
1637355860000|2021-11-19 21:04:20|208598.2|208448.2|208601.4|208451.4|208601.5|208451.5|208598.2|208448.2|9
1637355870000|2021-11-19 21:04:30|208601.5|208451.5|208600.7|208450.7|208602.5|208452.5|208599.2|208449.2|8
1637355880000|2021-11-19 21:04:40|208602.5|208452.5|208601.2|208451.2|208602.5|208452.5|208601.2|208451.2|6
1637355890000|2021-11-19 21:04:50|208599.7|208449.7|208601.9|208451.9|208602.7|208452.7|208599.7|208449.7|8
1637355900000|2021-11-19 21:05:00|208600.9|208450.9|208599.8|208449.8|208611.1|208461.1|208585.5|208435.5|25
1637355910000|2021-11-19 21:05:10|208606.5|208456.5|208607|208457|208608.5|208458.5|208600.9|208450.9|20
1637355920000|2021-11-19 21:05:20|208607.6|208457.6|208605|208455|208610.1|208460.1|208599.4|208449.4|24
1637355930000|2021-11-19 21:05:30|208603.9|208453.9|208581.2|208431.2|208608.3|208458.3|208581.2|208431.2|26
1637355940000|2021-11-19 21:05:40|208591.2|208441.2|208603.4|208453.4|208605.7|208455.7|208588.4|208438.4|16
1637355950000|2021-11-19 21:05:50|208592.5|208442.5|208617.2|208467.2|208617.2|208467.2|208592.5|208442.5|16
1637355960000|2021-11-19 21:06:00|208612.1|208462.1|208606.5|208456.5|208617.7|208467.7|208602.2|208452.2|22
1637355970000|2021-11-19 21:06:10|208594.4|208444.4|208627|208477|208628|208478|208594.4|208444.4|29
1637355980000|2021-11-19 21:06:20|208618.8|208468.8|208623.7|208473.7|208626|208476|208615.3|208465.3|20
1637355990000|2021-11-19 21:06:30|208623.5|208473.5|208623.4|208473.4|208628.8|208478.8|208616.6|208466.6|11
1637356000000|2021-11-19 21:06:40|208621.6|208471.6|208622.4|208472.4|208627.9|208477.9|208619.6|208469.6|14
1637356010000|2021-11-19 21:06:50|208623|208473|208624.8|208474.8|208626.5|208476.5|208620.5|208470.5|15
1637356020000|2021-11-19 21:07:00|208626.2|208476.2|208624.5|208474.5|208626.9|208476.9|208624.5|208474.5|13
1637356030000|2021-11-19 21:07:10|208616.8|208466.8|208626.2|208476.2|208626.8|208476.8|208616.3|208466.3|17
1637356040000|2021-11-19 21:07:20|208621.9|208471.9|208623.1|208473.1|208623.3|208473.3|208621.6|208471.6|8
1637356050000|2021-11-19 21:07:30|208623.7|208473.7|208586.9|208436.9|208627.1|208477.1|208574.1|208424.1|17
1637356060000|2021-11-19 21:07:40|208576.8|208426.8|208588.2|208438.2|208594|208444|208567.5|208417.5|27
1637356070000|2021-11-19 21:07:50|208591.1|208441.1|208594.3|208444.3|208601.7|208451.7|208580.1|208430.1|24
1637356080000|2021-11-19 21:08:00|208573.4|208423.4|208589.4|208439.4|208593.8|208443.8|208573.4|208423.4|18
1637356090000|2021-11-19 21:08:10|208582.5|208432.5|208590.5|208440.5|208591.2|208441.2|208582.5|208432.5|13
1637356100000|2021-11-19 21:08:20|208591.3|208441.3|208589.2|208439.2|208591.6|208441.6|208588|208438|17
1637356110000|2021-11-19 21:08:30|208590.3|208440.3|208586.4|208436.4|208590.3|208440.3|208585|208435|23
1637356120000|2021-11-19 21:08:40|208586.5|208436.5|208582.5|208432.5|208589.1|208439.1|208582.5|208432.5|20
1637356130000|2021-11-19 21:08:50|208581.7|208431.7|208588.7|208438.7|208589.7|208439.7|208580.5|208430.5|25
1637356140000|2021-11-19 21:09:00|208586.5|208436.5|208590.5|208440.5|208590.8|208440.8|208583.9|208433.9|21
1637356150000|2021-11-19 21:09:10|208588.7|208438.7|208593.7|208443.7|208594.3|208444.3|208581.9|208431.9|20
1637356160000|2021-11-19 21:09:20|208590.9|208440.9|208591.7|208441.7|208593.4|208443.4|208589.5|208439.5|13
1637356170000|2021-11-19 21:09:30|208588.7|208438.7|208593.4|208443.4|208595.8|208445.8|208588.7|208438.7|12
1637356180000|2021-11-19 21:09:40|208592.4|208442.4|208599.3|208449.3|208599.5|208449.5|208588.1|208438.1|16
1637356190000|2021-11-19 21:09:50|208594.5|208444.5|208591.5|208441.5|208595.1|208445.1|208588.8|208438.8|13
1637356200000|2021-11-19 21:10:00|208589.9|208439.9|208593.4|208443.4|208594|208444|208589.3|208439.3|11
1637356210000|2021-11-19 21:10:10|208594.4|208444.4|208592.7|208442.7|208595.3|208445.3|208589.3|208439.3|19
1637356220000|2021-11-19 21:10:20|208592|208442|208591.7|208441.7|208593.6|208443.6|208589.2|208439.2|10
1637356230000|2021-11-19 21:10:30|208593.5|208443.5|208587.9|208437.9|208593.9|208443.9|208587.9|208437.9|15
1637356240000|2021-11-19 21:10:40|208590.3|208440.3|208589.9|208439.9|208594.3|208444.3|208587.8|208437.8|13
1637356250000|2021-11-19 21:10:50|208590|208440|208590.7|208440.7|208594.5|208444.5|208587|208437|20
1637356260000|2021-11-19 21:11:00|208592.7|208442.7|208591.5|208441.5|208593|208443|208587|208437|11
1637356270000|2021-11-19 21:11:10|208589.1|208439.1|208589.5|208439.5|208591.5|208441.5|208580.6|208430.6|13
1637356280000|2021-11-19 21:11:20|208589|208439|208589.2|208439.2|208591.8|208441.8|208582.7|208432.7|9
1637356290000|2021-11-19 21:11:30|208587|208437|208591.9|208441.9|208592.5|208442.5|208585.7|208435.7|10
1637356300000|2021-11-19 21:11:40|208592.2|208442.2|208585.3|208435.3|208592.2|208442.2|208585.3|208435.3|11
1637356310000|2021-11-19 21:11:50|208586.6|208436.6|208583.7|208433.7|208588.4|208438.4|208583.7|208433.7|8
1637356320000|2021-11-19 21:12:00|208583|208433|208585.9|208435.9|208587.9|208437.9|208583|208433|11
1637356330000|2021-11-19 21:12:10|208588|208438|208585.7|208435.7|208588.4|208438.4|208585.6|208435.6|11
1637356340000|2021-11-19 21:12:20|208587.6|208437.6|208589.8|208439.8|208589.8|208439.8|208586|208436|10
1637356350000|2021-11-19 21:12:30|208587.1|208437.1|208586.3|208436.3|208588.7|208438.7|208586.3|208436.3|5
1637356360000|2021-11-19 21:12:40|208589.4|208439.4|208585.2|208435.2|208589.7|208439.7|208584.7|208434.7|12
1637356370000|2021-11-19 21:12:50|208585.4|208435.4|208588.7|208438.7|208590.3|208440.3|208585.4|208435.4|13
1637356380000|2021-11-19 21:13:00|208588.9|208438.9|208590.8|208440.8|208590.8|208440.8|208587.3|208437.3|13
1637356390000|2021-11-19 21:13:10|208591.8|208441.8|208584.1|208434.1|208591.8|208441.8|208584.1|208434.1|9
1637356400000|2021-11-19 21:13:20|208586.6|208436.6|208590.8|208440.8|208593.5|208443.5|208586.6|208436.6|12
1637356410000|2021-11-19 21:13:30|208589.9|208439.9|208586.2|208436.2|208591.1|208441.1|208584.7|208434.7|14
1637356420000|2021-11-19 21:13:40|208586|208436|208590.6|208440.6|208593|208443|208580.7|208430.7|24
1637356430000|2021-11-19 21:13:50|208587.2|208437.2|208591.5|208441.5|208595|208445|208569.7|208419.7|18
1637356440000|2021-11-19 21:14:00|208592.6|208442.6|208589.5|208439.5|208598.3|208448.3|208585|208435|19
1637356450000|2021-11-19 21:14:10|208583.7|208433.7|208593.8|208443.8|208595.4|208445.4|208583.7|208433.7|16
1637356460000|2021-11-19 21:14:20|208591.2|208441.2|208591|208441|208592.6|208442.6|208588.9|208438.9|10
1637356470000|2021-11-19 21:14:30|208588.5|208438.5|208590.8|208440.8|208592.8|208442.8|208584.1|208434.1|22
1637356480000|2021-11-19 21:14:40|208591|208441|208578.8|208428.8|208591|208441|208577.8|208427.8|14
1637356490000|2021-11-19 21:14:50|208587.4|208437.4|208578.5|208428.5|208607.2|208457.2|208578.5|208428.5|19
1637356500000|2021-11-19 21:15:00|208588.4|208438.4|208591.2|208441.2|208602.6|208452.6|208582.9|208432.9|15
1637356510000|2021-11-19 21:15:10|208586.2|208436.2|208593.5|208443.5|208594.5|208444.5|208586.2|208436.2|9
1637356520000|2021-11-19 21:15:20|208591.3|208441.3|208588.8|208438.8|208600.5|208450.5|208580|208430|17
1637356530000|2021-11-19 21:15:30|208591.5|208441.5|208589|208439|208602.2|208452.2|208577.9|208427.9|13
1637356540000|2021-11-19 21:15:40|208583.8|208433.8|208593.5|208443.5|208595.5|208445.5|208580.5|208430.5|14
1637356550000|2021-11-19 21:15:50|208578.8|208428.8|208594.7|208444.7|208595.2|208445.2|208576.4|208426.4|16
1637356560000|2021-11-19 21:16:00|208592|208442|208586.4|208436.4|208592|208442|208577.2|208427.2|13
1637356570000|2021-11-19 21:16:10|208595.1|208445.1|208581|208431|208614.9|208464.9|208576.8|208426.8|16
1637356580000|2021-11-19 21:16:20|208577.4|208427.4|208586.9|208436.9|208606.8|208456.8|208577.4|208427.4|14
1637356590000|2021-11-19 21:16:30|208587.2|208437.2|208584.2|208434.2|208603.2|208453.2|208581.3|208431.3|10
1637356600000|2021-11-19 21:16:40|208581.6|208431.6|208582.2|208432.2|208584.5|208434.5|208579.1|208429.1|6
1637356610000|2021-11-19 21:16:50|208579.7|208429.7|208622.5|208472.5|208622.5|208472.5|208579.1|208429.1|12
1637356620000|2021-11-19 21:17:00|208609.6|208459.6|208612.1|208462.1|208615.5|208465.5|208589.8|208439.8|19
1637356630000|2021-11-19 21:17:10|208629|208479|208627.6|208477.6|208648.3|208498.3|208620.3|208470.3|23
1637356640000|2021-11-19 21:17:20|208628.9|208478.9|208628.8|208478.8|208629.8|208479.8|208617.5|208467.5|17
1637356650000|2021-11-19 21:17:30|208628.4|208478.4|208629.7|208479.7|208630.1|208480.1|208619.6|208469.6|14
1637356660000|2021-11-19 21:17:40|208629.6|208479.6|208633.7|208483.7|208643.7|208493.7|208613|208463|23
1637356670000|2021-11-19 21:17:50|208625.2|208475.2|208630.8|208480.8|208634|208484|208618.1|208468.1|14
1637356680000|2021-11-19 21:18:00|208631.8|208481.8|208629.9|208479.9|208634.9|208484.9|208627|208477|14
1637356690000|2021-11-19 21:18:10|208629.4|208479.4|208632.3|208482.3|208633.3|208483.3|208629.4|208479.4|15
1637356700000|2021-11-19 21:18:20|208634.7|208484.7|208630|208480|208638.4|208488.4|208626.3|208476.3|17
1637356710000|2021-11-19 21:18:30|208632.3|208482.3|208628.5|208478.5|208632.4|208482.4|208626.5|208476.5|9
1637356720000|2021-11-19 21:18:40|208629.9|208479.9|208632.9|208482.9|208635.6|208485.6|208629.5|208479.5|11
1637356730000|2021-11-19 21:18:50|208630.9|208480.9|208631.6|208481.6|208633|208483|208628.1|208478.1|11
1637356740000|2021-11-19 21:19:00|208629.6|208479.6|208631|208481|208631.7|208481.7|208628.4|208478.4|10
1637356750000|2021-11-19 21:19:10|208629.8|208479.8|208629.2|208479.2|208631.7|208481.7|208628.7|208478.7|8
1637356760000|2021-11-19 21:19:20|208631.4|208481.4|208631.2|208481.2|208632.2|208482.2|208628.9|208478.9|11
1637356770000|2021-11-19 21:19:30|208631.8|208481.8|208631.1|208481.1|208631.9|208481.9|208629.9|208479.9|9
1637356780000|2021-11-19 21:19:40|208631|208481|208628.4|208478.4|208631.9|208481.9|208628.4|208478.4|11
1637356790000|2021-11-19 21:19:50|208629.2|208479.2|208630.4|208480.4|208630.4|208480.4|208627.3|208477.3|7
1637356800000|2021-11-19 21:20:00|208627.8|208477.8|208627.5|208477.5|208628.9|208478.9|208627.1|208477.1|6
1637356810000|2021-11-19 21:20:10|208626.3|208476.3|208631.3|208481.3|208632.3|208482.3|208620.6|208470.6|10
1637356820000|2021-11-19 21:20:20|208627.6|208477.6|208630.4|208480.4|208630.4|208480.4|208626.8|208476.8|8
1637356830000|2021-11-19 21:20:30|208629.6|208479.6|208625.6|208475.6|208634|208484|208625.6|208475.6|8
1637356840000|2021-11-19 21:20:40|208629.3|208479.3|208632.9|208482.9|208633.7|208483.7|208626.6|208476.6|10
1637356850000|2021-11-19 21:20:50|208627.8|208477.8|208631|208481|208633.6|208483.6|208627.8|208477.8|6
1637356860000|2021-11-19 21:21:00|208628.9|208478.9|208628.6|208478.6|208632.2|208482.2|208627.5|208477.5|12
1637356870000|2021-11-19 21:21:10|208628.3|208478.3|208630.2|208480.2|208630.2|208480.2|208626.7|208476.7|6
1637356880000|2021-11-19 21:21:20|208630.1|208480.1|208628|208478|208630.2|208480.2|208627.5|208477.5|7
1637356890000|2021-11-19 21:21:30|208629.9|208479.9|208631.9|208481.9|208631.9|208481.9|208628.6|208478.6|7
1637356900000|2021-11-19 21:21:40|208631.7|208481.7|208633.7|208483.7|208633.7|208483.7|208631.1|208481.1|11
1637356910000|2021-11-19 21:21:50|208633.1|208483.1|208627.7|208477.7|208633.1|208483.1|208627.2|208477.2|8
1637356920000|2021-11-19 21:22:00|208628.1|208478.1|208632.3|208482.3|208632.5|208482.5|208626.2|208476.2|8
1637356930000|2021-11-19 21:22:10|208631|208481|208630|208480|208631|208481|208629.2|208479.2|4
1637356940000|2021-11-19 21:22:20|208631.9|208481.9|208630.8|208480.8|208631.9|208481.9|208630|208480|7
1637356950000|2021-11-19 21:22:30|208630.7|208480.7|208632.2|208482.2|208632.5|208482.5|208630.6|208480.6|7
1637356960000|2021-11-19 21:22:40|208632.4|208482.4|208631.6|208481.6|208632.4|208482.4|208629.6|208479.6|8
1637356970000|2021-11-19 21:22:50|208630.6|208480.6|208624.7|208474.7|208632.4|208482.4|208624.1|208474.1|11
1637356980000|2021-11-19 21:23:00|208626.4|208476.4|208632.3|208482.3|208632.3|208482.3|208621.7|208471.7|13
1637356990000|2021-11-19 21:23:10|208630.3|208480.3|208634.5|208484.5|208634.5|208484.5|208611|208461|9
1637357000000|2021-11-19 21:23:20|208633.8|208483.8|208628.7|208478.7|208637.5|208487.5|208620.7|208470.7|13
1637357010000|2021-11-19 21:23:30|208622.1|208472.1|208628.9|208478.9|208637.4|208487.4|208622.1|208472.1|9
1637357020000|2021-11-19 21:23:40|208631.9|208481.9|208635.8|208485.8|208635.8|208485.8|208631.2|208481.2|7
1637357030000|2021-11-19 21:23:50|208635.1|208485.1|208634.1|208484.1|208635.1|208485.1|208624.5|208474.5|5
1637357040000|2021-11-19 21:24:00|208633.2|208483.2|208633|208483|208635.7|208485.7|208624.7|208474.7|18
1637357050000|2021-11-19 21:24:10|208625.5|208475.5|208623.1|208473.1|208631.9|208481.9|208623.1|208473.1|13
1637357060000|2021-11-19 21:24:20|208628.4|208478.4|208627.2|208477.2|208631.4|208481.4|208625.5|208475.5|11
1637357070000|2021-11-19 21:24:30|208626.6|208476.6|208617.8|208467.8|208632.5|208482.5|208617.8|208467.8|8
1637357080000|2021-11-19 21:24:40|208620.7|208470.7|208627.9|208477.9|208637.1|208487.1|208618.4|208468.4|10
1637357090000|2021-11-19 21:24:50|208621.2|208471.2|208625.5|208475.5|208629.4|208479.4|208619.7|208469.7|8
1637357100000|2021-11-19 21:25:00|208622.1|208472.1|208620.4|208470.4|208625.8|208475.8|208617.1|208467.1|9
1637357110000|2021-11-19 21:25:10|208619.1|208469.1|208643|208493|208650.9|208500.9|208619.1|208469.1|12
1637357120000|2021-11-19 21:25:20|208641.9|208491.9|208647.4|208497.4|208656.7|208506.7|208632|208482|14
1637357130000|2021-11-19 21:25:30|208648.6|208498.6|208644.7|208494.7|208660.8|208510.8|208626.8|208476.8|18
1637357140000|2021-11-19 21:25:40|208633.9|208483.9|208645.9|208495.9|208659.7|208509.7|208627.7|208477.7|14
1637357150000|2021-11-19 21:25:50|208646.5|208496.5|208654.5|208504.5|208659.9|208509.9|208640.3|208490.3|13
1637357160000|2021-11-19 21:26:00|208654.6|208504.6|208655.5|208505.5|208662.2|208512.2|208645.5|208495.5|12
1637357170000|2021-11-19 21:26:10|208664.4|208514.4|208659.3|208509.3|208664.4|208514.4|208651.4|208501.4|9
1637357180000|2021-11-19 21:26:20|208660.6|208510.6|208648.3|208498.3|208662.1|208512.1|208648.2|208498.2|11
1637357190000|2021-11-19 21:26:30|208648.1|208498.1|208659.5|208509.5|208664|208514|208647.6|208497.6|11
1637357200000|2021-11-19 21:26:40|208652|208502|208659.8|208509.8|208659.8|208509.8|208651.1|208501.1|12
1637357210000|2021-11-19 21:26:50|208659.9|208509.9|208658.6|208508.6|208663|208513|208657|208507|6
1637357220000|2021-11-19 21:27:00|208652.2|208502.2|208662|208512|208662|208512|208649.2|208499.2|5
1637357230000|2021-11-19 21:27:10|208662.6|208512.6|208661.9|208511.9|208662.8|208512.8|208654.9|208504.9|9
1637357240000|2021-11-19 21:27:20|208661.8|208511.8|208630.1|208480.1|208661.8|208511.8|208630.1|208480.1|11
1637357250000|2021-11-19 21:27:30|208659.5|208509.5|208638.1|208488.1|208659.5|208509.5|208625.5|208475.5|12
1637357260000|2021-11-19 21:27:40|208602.8|208452.8|208618|208468|208642|208492|208602.8|208452.8|23
1637357270000|2021-11-19 21:27:50|208632.8|208482.8|208607.2|208457.2|208636|208486|208607.2|208457.2|11
1637357280000|2021-11-19 21:28:00|208602.8|208452.8|208634.5|208484.5|208635.2|208485.2|208602.8|208452.8|8
1637357290000|2021-11-19 21:28:10|208614.8|208464.8|208613.7|208463.7|208628.9|208478.9|208613.2|208463.2|13
1637357300000|2021-11-19 21:28:20|208631.1|208481.1|208620.2|208470.2|208631.2|208481.2|208613|208463|8
1637357310000|2021-11-19 21:28:30|208623|208473|208626|208476|208626|208476|208617.8|208467.8|10
1637357320000|2021-11-19 21:28:40|208624.1|208474.1|208624|208474|208632|208482|208599.7|208449.7|20
1637357330000|2021-11-19 21:28:50|208623|208473|208607.6|208457.6|208627.4|208477.4|208595.9|208445.9|10
1637357340000|2021-11-19 21:29:00|208627.9|208477.9|208600.9|208450.9|208640.9|208490.9|208598.8|208448.8|20
1637357350000|2021-11-19 21:29:10|208613.4|208463.4|208626.2|208476.2|208630.2|208480.2|208613.4|208463.4|15
1637357360000|2021-11-19 21:29:20|208623.9|208473.9|208622.2|208472.2|208624.6|208474.6|208608.7|208458.7|10
1637357370000|2021-11-19 21:29:30|208613.3|208463.3|208623|208473|208624|208474|208613.3|208463.3|13
1637357380000|2021-11-19 21:29:40|208620.2|208470.2|208613.9|208463.9|208627.3|208477.3|208613.9|208463.9|14
1637357390000|2021-11-19 21:29:50|208615.1|208465.1|208619.9|208469.9|208631.6|208481.6|208615.1|208465.1|9
1637357400000|2021-11-19 21:30:00|208624|208474|208595.5|208445.5|208624|208474|208568.5|208418.5|27
1637357410000|2021-11-19 21:30:10|208593.1|208443.1|208590.7|208440.7|208596.2|208446.2|208580.7|208430.7|15
1637357420000|2021-11-19 21:30:20|208587|208437|208569.6|208419.6|208587|208437|208561|208411|16
1637357430000|2021-11-19 21:30:30|208559.6|208409.6|208571.4|208421.4|208580.5|208430.5|208559.6|208409.6|15
1637357440000|2021-11-19 21:30:40|208578.2|208428.2|208576|208426|208580.2|208430.2|208562.1|208412.1|13
1637357450000|2021-11-19 21:30:50|208578.1|208428.1|208578.7|208428.7|208579|208429|208573.9|208423.9|7
1637357460000|2021-11-19 21:31:00|208578.6|208428.6|208568.3|208418.3|208578.6|208428.6|208566.6|208416.6|8
1637357470000|2021-11-19 21:31:10|208568.4|208418.4|208561.6|208411.6|208568.4|208418.4|208560.4|208410.4|11
1637357480000|2021-11-19 21:31:20|208562.3|208412.3|208561.6|208411.6|208562.3|208412.3|208561.6|208411.6|4
1637357490000|2021-11-19 21:31:30|208561.8|208411.8|208564|208414|208564.1|208414.1|208561.8|208411.8|5
1637357500000|2021-11-19 21:31:40|208565|208415|208558.1|208408.1|208565|208415|208554|208404|6
1637357510000|2021-11-19 21:31:50|208557.8|208407.8|208563|208413|208563.8|208413.8|208557.5|208407.5|7
1637357520000|2021-11-19 21:32:00|208565.5|208415.5|208563.2|208413.2|208567.7|208417.7|208563.2|208413.2|3
1637357530000|2021-11-19 21:32:10|208562.5|208412.5|208559.1|208409.1|208565.3|208415.3|208558.9|208408.9|4
1637357540000|2021-11-19 21:32:20|208555.8|208405.8|208568.2|208418.2|208568.2|208418.2|208555.8|208405.8|5
1637357550000|2021-11-19 21:32:30|208565|208415|208571.2|208421.2|208571.2|208421.2|208565|208415|3
1637357560000|2021-11-19 21:32:40|208570.1|208420.1|208559|208409|208570.1|208420.1|208558.8|208408.8|4
1637357570000|2021-11-19 21:32:50|208559.1|208409.1|208565.4|208415.4|208565.8|208415.8|208559.1|208409.1|7
1637357580000|2021-11-19 21:33:00|208566.4|208416.4|208559.5|208409.5|208567.3|208417.3|208559.5|208409.5|5
1637357590000|2021-11-19 21:33:10|208563.5|208413.5|208565.8|208415.8|208565.8|208415.8|208563.5|208413.5|4
1637357600000|2021-11-19 21:33:20|208566.3|208416.3|208571.6|208421.6|208575.6|208425.6|208565|208415|9
1637357610000|2021-11-19 21:33:30|208571.4|208421.4|208574.7|208424.7|208574.7|208424.7|208543.5|208393.5|11
1637357620000|2021-11-19 21:33:40|208571.9|208421.9|208568|208418|208571.9|208421.9|208560.5|208410.5|10
1637357630000|2021-11-19 21:33:50|208564|208414|208571.6|208421.6|208571.6|208421.6|208558.4|208408.4|12
1637357640000|2021-11-19 21:34:00|208565.3|208415.3|208540.2|208390.2|208565.3|208415.3|208540.2|208390.2|8
1637357650000|2021-11-19 21:34:10|208539.9|208389.9|208547.4|208397.4|208551|208401|208539.9|208389.9|8
1637357660000|2021-11-19 21:34:20|208547|208397|208556.5|208406.5|208557.5|208407.5|208544.3|208394.3|5
1637357670000|2021-11-19 21:34:30|208557.3|208407.3|208557.5|208407.5|208557.5|208407.5|208554.8|208404.8|6
1637357680000|2021-11-19 21:34:40|208554.1|208404.1|208555.6|208405.6|208556|208406|208554.1|208404.1|5
1637357690000|2021-11-19 21:34:50|208557.2|208407.2|208563.6|208413.6|208564.5|208414.5|208557.2|208407.2|10
1637357700000|2021-11-19 21:35:00|208558.3|208408.3|208548|208398|208558.3|208408.3|208540.5|208390.5|9
1637357710000|2021-11-19 21:35:10|208536|208386|208541.9|208391.9|208550.2|208400.2|208528.6|208378.6|12
1637357720000|2021-11-19 21:35:20|208541.8|208391.8|208525.6|208375.6|208551.3|208401.3|208525.6|208375.6|8
1637357730000|2021-11-19 21:35:30|208536.5|208386.5|208536|208386|208536.5|208386.5|208536|208386|2
1637357740000|2021-11-19 21:35:40|208527.3|208377.3|208503|208353|208527.4|208377.4|208498.8|208348.8|14
1637357750000|2021-11-19 21:35:50|208515.3|208365.3|208516|208366|208516|208366|208509.9|208359.9|5
1637357760000|2021-11-19 21:36:00|208515.5|208365.5|208496.4|208346.4|208515.5|208365.5|208492|208342|9
1637357770000|2021-11-19 21:36:10|208492|208342|208490.1|208340.1|208500.5|208350.5|208490.1|208340.1|3
1637357780000|2021-11-19 21:36:20|208514.5|208364.5|208503.3|208353.3|208515.5|208365.5|208503.3|208353.3|4
1637357790000|2021-11-19 21:36:30|208508|208358|208500|208350|208508|208358|208500|208350|2
1637357800000|2021-11-19 21:36:40|208499.5|208349.5|208489.9|208339.9|208499.5|208349.5|208483|208333|6
1637357810000|2021-11-19 21:36:50|208488.5|208338.5|208513.3|208363.3|208514.5|208364.5|208488.5|208338.5|10
1637357820000|2021-11-19 21:37:00|208515|208365|208504.3|208354.3|208515|208365|208485.7|208335.7|4
1637357830000|2021-11-19 21:37:10|208499.8|208349.8|208498|208348|208506.7|208356.7|208498|208348|7
1637357840000|2021-11-19 21:37:20|208515|208365|208500.6|208350.6|208515|208365|208497.2|208347.2|7
1637357850000|2021-11-19 21:37:30|208503.6|208353.6|208499.7|208349.7|208507.7|208357.7|208499.7|208349.7|11
1637357860000|2021-11-19 21:37:40|208499.2|208349.2|208487.9|208337.9|208499.2|208349.2|208487.9|208337.9|5
1637357870000|2021-11-19 21:37:50|208484|208334|208502.5|208352.5|208502.5|208352.5|208484|208334|8
1637357880000|2021-11-19 21:38:00|208502.1|208352.1|208502.8|208352.8|208502.8|208352.8|208499.9|208349.9|5
1637357890000|2021-11-19 21:38:10|208502.6|208352.6|208510|208360|208510.8|208360.8|208502.1|208352.1|5
1637357900000|2021-11-19 21:38:20|208505|208355|208504.9|208354.9|208505|208355|208499.2|208349.2|4
1637357910000|2021-11-19 21:38:30|208507.6|208357.6|208502.9|208352.9|208507.6|208357.6|208502.4|208352.4|4
1637357920000|2021-11-19 21:38:40|208496.8|208346.8|208496.2|208346.2|208500.9|208350.9|208491.3|208341.3|6
1637357930000|2021-11-19 21:38:50|208489.1|208339.1|208491.4|208341.4|208491.4|208341.4|208489.1|208339.1|2
1637357940000|2021-11-19 21:39:00|208489.1|208339.1|208493.5|208343.5|208493.5|208343.5|208489.1|208339.1|3
1637357950000|2021-11-19 21:39:10|208484.9|208334.9|208628.4|208478.4|208660|208510|208484.9|208334.9|14
1637357960000|2021-11-19 21:39:20|208629.1|208479.1|208609.4|208459.4|208641.5|208491.5|208601.9|208451.9|19
1637357970000|2021-11-19 21:39:30|208571|208421|208619|208469|208619|208469|208571|208421|5
1637357980000|2021-11-19 21:39:40|208610.4|208460.4|208610.4|208460.4|208623|208473|208610.4|208460.4|10
1637357990000|2021-11-19 21:39:50|208601.6|208451.6|208616.8|208466.8|208622.6|208472.6|208601.6|208451.6|11
1637358000000|2021-11-19 21:40:00|208616.9|208466.9|208608.5|208458.5|208627.6|208477.6|208597.6|208447.6|9
1637358010000|2021-11-19 21:40:10|208615.5|208465.5|208607.7|208457.7|208615.5|208465.5|208594.5|208444.5|10
1637358020000|2021-11-19 21:40:20|208610.5|208460.5|208679.5|208529.5|208684|208534|208597.8|208447.8|15
1637358030000|2021-11-19 21:40:30|208658.8|208508.8|208680.8|208530.8|208705.5|208555.5|208658.8|208508.8|17
1637358040000|2021-11-19 21:40:40|208680.1|208530.1|208697.1|208547.1|208697.1|208547.1|208680.1|208530.1|6
1637358050000|2021-11-19 21:40:50|208700.2|208550.2|208678.6|208528.6|208700.2|208550.2|208650.5|208500.5|22
1637358060000|2021-11-19 21:41:00|208672|208522|208631|208481|208679.4|208529.4|208629.2|208479.2|21
1637358070000|2021-11-19 21:41:10|208642.9|208492.9|208629.7|208479.7|208642.9|208492.9|208610.7|208460.7|16
1637358080000|2021-11-19 21:41:20|208625.7|208475.7|208616.9|208466.9|208625.7|208475.7|208612.8|208462.8|14
1637358090000|2021-11-19 21:41:30|208616.5|208466.5|208679.8|208529.8|208680|208530|208616.5|208466.5|14
1637358100000|2021-11-19 21:41:40|208676.2|208526.2|208679.5|208529.5|208679.8|208529.8|208662.6|208512.6|11
1637358110000|2021-11-19 21:41:50|208674.6|208524.6|208691.7|208541.7|208704.5|208554.5|208642.2|208492.2|19
1637358120000|2021-11-19 21:42:00|208690.4|208540.4|208694.5|208544.5|208694.5|208544.5|208686.4|208536.4|14
1637358130000|2021-11-19 21:42:10|208690.8|208540.8|208679.3|208529.3|208695.4|208545.4|208678.9|208528.9|16
1637358140000|2021-11-19 21:42:20|208680|208530|208693.7|208543.7|208696.5|208546.5|208670.8|208520.8|15
1637358150000|2021-11-19 21:42:30|208675.1|208525.1|208658.7|208508.7|208687.5|208537.5|208638.5|208488.5|22
1637358160000|2021-11-19 21:42:40|208657.7|208507.7|208668.8|208518.8|208717|208518.8|208656.5|208441.4|12
1637358170000|2021-11-19 21:42:50|208668.9|208518.9|208663.9|208513.9|208669.1|208519.1|208648.3|208498.3|15
1637358180000|2021-11-19 21:43:00|208655.7|208505.7|208655.8|208505.8|208674.5|208524.5|208655.7|208505.7|3
1637358190000|2021-11-19 21:43:10|208654.8|208504.8|208667.7|208517.7|208667.7|208517.7|208654.8|208504.8|4
1637358200000|2021-11-19 21:43:20|208656.4|208506.4|208658|208508|208658.3|208508.3|208646.7|208496.7|8
1637358210000|2021-11-19 21:43:30|208658.4|208508.4|208661.7|208511.7|208668.9|208518.9|208658.4|208508.4|7
1637358220000|2021-11-19 21:43:40|208663|208513|208661|208511|208663|208513|208648.5|208498.5|10
1637358230000|2021-11-19 21:43:50|208660|208510|208669.5|208519.5|208669.9|208519.9|208658.2|208508.2|8
1637358240000|2021-11-19 21:44:00|208669.6|208519.6|208645.5|208495.5|208669.6|208519.6|208645.5|208495.5|11
1637358250000|2021-11-19 21:44:10|208654.2|208504.2|208661.3|208511.3|208666.5|208516.5|208652.2|208502.2|11
1637358260000|2021-11-19 21:44:20|208655.7|208505.7|208648.2|208498.2|208671.5|208521.5|208646.6|208496.6|8
1637358270000|2021-11-19 21:44:30|208647|208497|208638|208488|208657.5|208507.5|208638|208488|6
1637358280000|2021-11-19 21:44:40|208637|208487|208639|208489|208639|208489|208620.4|208470.4|7
1637358290000|2021-11-19 21:44:50|208620.3|208470.3|208648.1|208498.1|208648.1|208498.1|208620.3|208470.3|2
1637358300000|2021-11-19 21:45:00|208649.3|208499.3|208659.5|208509.5|208680|208530|208642.3|208492.3|6
1637358310000|2021-11-19 21:45:10|208645.5|208495.5|208590.6|208440.6|208645.5|208495.5|208540|208390|18
1637358320000|2021-11-19 21:45:20|208600.7|208450.7|208592.4|208442.4|208604.8|208454.8|208565.5|208415.5|26
1637358330000|2021-11-19 21:45:30|208577.5|208427.5|208516.7|208366.7|208593.5|208443.5|208478|208328|22
1637358340000|2021-11-19 21:45:40|208524|208374|208524|208374|208524|208374|208524|208374|1
1637358350000|2021-11-19 21:45:50|208478.5|208328.5|208493.6|208343.6|208493.6|208343.6|208478.5|208328.5|9
1637358360000|2021-11-19 21:46:00|208502.8|208352.8|208519.8|208369.8|208519.8|208369.8|208502.8|208352.8|4
1637358370000|2021-11-19 21:46:10|208508.8|208358.8|208500.7|208350.7|208518.1|208368.1|208478.7|208328.7|8
1637358380000|2021-11-19 21:46:20|208504|208354|208518.7|208368.7|208518.7|208368.7|208499.8|208349.8|5
1637358390000|2021-11-19 21:46:30|208515.3|208365.3|208523.2|208373.2|208525.8|208375.8|208515.3|208365.3|8
1637358400000|2021-11-19 21:46:40|208521.6|208371.6|208502|208352|208521.6|208371.6|208501.3|208351.3|4
1637358410000|2021-11-19 21:46:50|208499.8|208349.8|208508.6|208358.6|208514.7|208364.7|208499.8|208349.8|5
1637358420000|2021-11-19 21:47:00|208508.5|208358.5|208511.2|208361.2|208525.1|208375.1|208508.5|208358.5|8
1637358430000|2021-11-19 21:47:10|208514.2|208364.2|208512.5|208362.5|208514.8|208364.8|208508.9|208358.9|8
1637358440000|2021-11-19 21:47:20|208516.1|208366.1|208508.5|208358.5|208516.6|208366.6|208508.5|208358.5|5
1637358450000|2021-11-19 21:47:30|208512.5|208362.5|208544.5|208394.5|208544.5|208394.5|208498.6|208348.6|6
1637358460000|2021-11-19 21:47:40|208533.1|208383.1|208522.5|208372.5|208533.1|208383.1|208522.5|208372.5|2
1637358470000|2021-11-19 21:47:50|208518.3|208368.3|208544.5|208394.5|208544.5|208394.5|208518.3|208368.3|9
1637358480000|2021-11-19 21:48:00|208524|208374|208524.8|208374.8|208537.9|208387.9|208524|208374|5
1637358490000|2021-11-19 21:48:10|208532.9|208382.9|208525.3|208375.3|208551.1|208401.1|208520.1|208370.1|6
1637358500000|2021-11-19 21:48:20|208529.3|208379.3|208536|208386|208543.2|208393.2|208525.9|208375.9|11
1637358510000|2021-11-19 21:48:30|208536.1|208386.1|208543.6|208393.6|208544.5|208394.5|208536.1|208386.1|5
1637358520000|2021-11-19 21:48:40|208538|208388|208480.2|208330.2|208538|208388|208478|208328|19
1637358530000|2021-11-19 21:48:50|208486.9|208336.9|208501.5|208351.5|208501.5|208351.5|208477.5|208327.5|13
1637358540000|2021-11-19 21:49:00|208502.6|208352.6|208523.5|208373.5|208537.5|208387.5|208497|208347|21
1637358550000|2021-11-19 21:49:10|208544.5|208394.5|208555.9|208405.9|208561.1|208411.1|208525|208375|12
1637358560000|2021-11-19 21:49:20|208549.1|208399.1|208531|208381|208549.1|208399.1|208528.7|208378.7|6
1637358570000|2021-11-19 21:49:30|208525.9|208375.9|208528.5|208378.5|208541.6|208391.6|208525.6|208375.6|6
1637358580000|2021-11-19 21:49:40|208526.5|208376.5|208598.9|208301.9|208600.9|208376.5|208526.5|208301.9|4
1637358590000|2021-11-19 21:49:50|208525.3|208375.3|208539.8|208389.8|208547.1|208397.1|208525.3|208375.3|5
1637358600000|2021-11-19 21:50:00|208546.4|208396.4|208528.9|208378.9|208548.3|208398.3|208528.8|208378.8|17
1637358610000|2021-11-19 21:50:10|208542.4|208392.4|208543.3|208393.3|208544.3|208394.3|208528.5|208378.5|13
1637358620000|2021-11-19 21:50:20|208543.5|208393.5|208539.4|208389.4|208545.7|208395.7|208534.7|208384.7|8
1637358630000|2021-11-19 21:50:30|208523|208373|208542.2|208392.2|208558.7|208408.7|208523|208373|7
1637358640000|2021-11-19 21:50:40|208535.6|208385.6|208540.7|208390.7|208540.7|208390.7|208523.5|208373.5|3
1637358650000|2021-11-19 21:50:50|208536.9|208386.9|208546.1|208396.1|208546.5|208396.5|208525.8|208375.8|15
1637358660000|2021-11-19 21:51:00|208543.5|208393.5|208542.9|208392.9|208543.5|208393.5|208542|208392|4
1637358670000|2021-11-19 21:51:10|208542.3|208392.3|208523.4|208373.4|208545|208395|208523.4|208373.4|6
1637358680000|2021-11-19 21:51:20|208523.1|208373.1|208549.3|208399.3|208549.3|208399.3|208495.5|208345.5|16
1637358690000|2021-11-19 21:51:30|208546.1|208396.1|208548.8|208398.8|208551.5|208401.5|208512|208362|13
1637358700000|2021-11-19 21:51:40|208550|208400|208514.2|208364.2|208550|208400|208514.2|208364.2|9
1637358710000|2021-11-19 21:51:50|208514.6|208364.6|208528.5|208378.5|208528.5|208378.5|208514.2|208364.2|5
1637358720000|2021-11-19 21:52:00|208547.7|208397.7|208518.6|208368.6|208550.1|208400.1|208518.6|208368.6|4
1637358730000|2021-11-19 21:52:10|208520.8|208370.8|208515.1|208365.1|208523.6|208373.6|208515.1|208365.1|6
1637358740000|2021-11-19 21:52:20|208518.1|208368.1|208547.5|208397.5|208549.8|208399.8|208518.1|208368.1|6
1637358750000|2021-11-19 21:52:30|208550.4|208400.4|208546.5|208396.5|208550.4|208400.4|208545.2|208395.2|6
1637358760000|2021-11-19 21:52:40|208549.5|208399.5|208571.5|208421.5|208593|208443|208549.5|208399.5|10
1637358770000|2021-11-19 21:52:50|208592.3|208442.3|208571.5|208421.5|208592.3|208442.3|208571.5|208421.5|2
1637358780000|2021-11-19 21:53:00|208558.6|208408.6|208588.4|208438.4|208594.7|208444.7|208549|208252|34
1637358790000|2021-11-19 21:53:10|208588.5|208438.5|208600|208450|208632.6|208450|208516.8|208219.8|24
1637358800000|2021-11-19 21:53:20|208593.4|208443.4|208590.5|208440.5|208630.8|208450.8|208579.4|208340.1|25
1637358810000|2021-11-19 21:53:30|208594.2|208444.2|208591.5|208441.5|208595.3|208445.3|208590|208440|15
1637358820000|2021-11-19 21:53:40|208592.5|208442.5|208591.2|208441.2|208594.6|208444.6|208590.5|208440.5|12
1637358830000|2021-11-19 21:53:50|208593.6|208443.6|208589.9|208439.9|208593.6|208443.6|208587.3|208437.3|13
1637358840000|2021-11-19 21:54:00|208588.8|208438.8|208591.2|208441.2|208593.7|208443.7|208587.1|208437.1|10
1637358850000|2021-11-19 21:54:10|208591.4|208441.4|208594.9|208444.9|208594.9|208444.9|208590.1|208440.1|11
1637358860000|2021-11-19 21:54:20|208594.1|208444.1|208597.3|208447.3|208600.9|208450.9|208586.7|208436.7|14
1637358870000|2021-11-19 21:54:30|208596.9|208446.9|208605.1|208455.1|208605.1|208455.1|208589.6|208439.6|13
1637358880000|2021-11-19 21:54:40|208588.2|208438.2|208589|208439|208602.5|208452.5|208572.1|208422.1|19
1637358890000|2021-11-19 21:54:50|208589.1|208439.1|208565.4|208415.4|208602.6|208452.6|208562.9|208412.9|23
1637358900000|2021-11-19 21:55:00|208563.8|208413.8|208558.8|208408.8|208565.9|208415.9|208552.5|208402.5|16
1637358910000|2021-11-19 21:55:10|208559.9|208409.9|208559.2|208409.2|208560.5|208410.5|208558.9|208408.9|10
1637358920000|2021-11-19 21:55:20|208558.1|208408.1|208560.1|208410.1|208560.1|208410.1|208553.8|208403.8|6
1637358930000|2021-11-19 21:55:30|208560.6|208410.6|208559.8|208409.8|208560.6|208410.6|208556.8|208406.8|5
1637358940000|2021-11-19 21:55:40|208560.5|208410.5|208556.9|208406.9|208560.9|208410.9|208556.9|208406.9|6
1637358950000|2021-11-19 21:55:50|208559.9|208409.9|208559.7|208409.7|208559.9|208409.9|208555.9|208405.9|3
1637358960000|2021-11-19 21:56:00|208555.9|208405.9|208564.9|208414.9|208568.6|208418.6|208552.7|208402.7|5
1637358970000|2021-11-19 21:56:10|208567.1|208417.1|208571.1|208421.1|208571.1|208421.1|208567.1|208417.1|5
1637358980000|2021-11-19 21:56:20|208571.5|208421.5|208572.2|208422.2|208572.3|208422.3|208568|208418|7
1637358990000|2021-11-19 21:56:30|208569.7|208419.7|208568.2|208418.2|208569.7|208419.7|208566.3|208416.3|3
1637359000000|2021-11-19 21:56:40|208567.5|208417.5|208571.3|208421.3|208571.3|208421.3|208567.5|208417.5|3
1637359010000|2021-11-19 21:56:50|208568|208418|208565.3|208415.3|208568.5|208418.5|208562.3|208412.3|5
1637359020000|2021-11-19 21:57:00|208567.3|208417.3|208566.3|208416.3|208570.5|208420.5|208566.3|208416.3|4
1637359030000|2021-11-19 21:57:10|208567.2|208417.2|208567.5|208417.5|208568.6|208418.6|208564.6|208414.6|7
1637359040000|2021-11-19 21:57:20|208564.5|208414.5|208567.2|208417.2|208567.2|208417.2|208564.5|208414.5|4
1637359050000|2021-11-19 21:57:30|208570.6|208420.6|208571.7|208421.7|208571.7|208421.7|208567.2|208417.2|3
1637359060000|2021-11-19 21:57:40|208572.5|208422.5|208568.1|208418.1|208572.9|208422.9|208567.2|208417.2|7
1637359070000|2021-11-19 21:57:50|208567.2|208417.2|208566.6|208416.6|208567.2|208417.2|208563.4|208413.4|4
1637359080000|2021-11-19 21:58:00|208564.5|208414.5|208562.1|208412.1|208645.4|208415.7|208553.9|208282.9|15
1637359090000|2021-11-19 21:58:10|208566|208416|208568.4|208418.4|208630.5|208418.4|208564.4|208343.4|10
1637359100000|2021-11-19 21:58:20|208568.5|208418.5|208568.4|208418.4|208568.5|208418.5|208566.9|208416.9|5
1637359110000|2021-11-19 21:58:30|208568.5|208418.5|208566.1|208416.1|208568.5|208418.5|208566.1|208416.1|2
1637359120000|2021-11-19 21:58:40|208559.2|208409.2|208568.3|208418.3|208568.3|208418.3|208559.2|208409.2|7
1637359130000|2021-11-19 21:58:50|208568.5|208418.5|208564.5|208414.5|208568.5|208418.5|208553.4|208403.4|3
1637528400000|2021-11-21 21:00:00|208570.5|208228.5|208457.9|208115.9|208570.5|208228.5|208457.9|208115.9|2
1637528410000|2021-11-21 21:00:10|208571|208229|208571|208229|208571|208229|208571|208229|1
1637528420000|2021-11-21 21:00:20|208570.5|208228.5|208457.9|208115.9|208570.5|208228.5|208457.9|208115.9|2
1637528450000|2021-11-21 21:00:50|208667.8|208325.8|208517.6|208175.6|208667.8|208325.8|208517.6|208175.6|2
1637528460000|2021-11-21 21:01:00|208571|208229|208571|208229|208571|208229|208571|208229|1
1637528470000|2021-11-21 21:01:10|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637528480000|2021-11-21 21:01:20|208482.6|208140.6|208482.6|208140.6|208482.6|208140.6|208482.6|208140.6|1
1637528490000|2021-11-21 21:01:30|208565|208223|208565|208223|208565|208223|208565|208223|1
1637528500000|2021-11-21 21:01:40|208570.5|208228.5|208650.4|208308.4|208650.4|208308.4|208570.5|208228.5|2
1637528510000|2021-11-21 21:01:50|208570.5|208228.5|208457.9|208115.9|208570.5|208228.5|208457.9|208115.9|2
1637528520000|2021-11-21 21:02:00|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637528540000|2021-11-21 21:02:20|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637528560000|2021-11-21 21:02:40|208667.8|208325.8|208667.8|208325.8|208667.8|208325.8|208667.8|208325.8|1
1637528570000|2021-11-21 21:02:50|208517.6|208175.6|208457.9|208115.9|208517.6|208175.6|208457.9|208115.9|2
1637528580000|2021-11-21 21:03:00|208571|208229|208486.7|208144.7|208571|208229|208486.7|208144.7|2
1637528590000|2021-11-21 21:03:10|208543.6|208201.6|208543.6|208201.6|208543.6|208201.6|208543.6|208201.6|1
1637528600000|2021-11-21 21:03:20|208570.5|208228.5|208482.6|208140.6|208570.5|208228.5|208482.6|208140.6|2
1637528610000|2021-11-21 21:03:30|208667.8|208325.8|208667.8|208325.8|208667.8|208325.8|208667.8|208325.8|1
1637528630000|2021-11-21 21:03:50|208571|208229|208486.7|208144.7|208571|208229|208486.7|208144.7|2
1637528640000|2021-11-21 21:04:00|208563.4|208221.4|208563.4|208221.4|208563.4|208221.4|208563.4|208221.4|1
1637528650000|2021-11-21 21:04:10|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637528660000|2021-11-21 21:04:20|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637528670000|2021-11-21 21:04:30|208639.3|208297.3|208639.3|208297.3|208639.3|208297.3|208639.3|208297.3|1
1637528680000|2021-11-21 21:04:40|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637528780000|2021-11-21 21:06:20|208598.4|208256.4|208598.4|208256.4|208598.4|208256.4|208598.4|208256.4|1
1637528790000|2021-11-21 21:06:30|208544.5|208202.5|208544.5|208202.5|208544.5|208202.5|208544.5|208202.5|1
1637528800000|2021-11-21 21:06:40|208562.2|208220.2|208570.5|208228.5|208570.5|208228.5|208562.2|208220.2|2
1637528810000|2021-11-21 21:06:50|208482.6|208140.6|208482.6|208140.6|208482.6|208140.6|208482.6|208140.6|1
1637528830000|2021-11-21 21:07:10|208667.8|208325.8|208544.5|208202.5|208667.8|208325.8|208544.5|208202.5|2
1637528850000|2021-11-21 21:07:30|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637528890000|2021-11-21 21:08:10|208639.3|208297.3|208544.5|208202.5|208639.3|208297.3|208544.5|208202.5|2
1637528900000|2021-11-21 21:08:20|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637528910000|2021-11-21 21:08:30|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637528920000|2021-11-21 21:08:40|208563.4|208221.4|208563.4|208221.4|208563.4|208221.4|208563.4|208221.4|1
1637528930000|2021-11-21 21:08:50|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637528940000|2021-11-21 21:09:00|208667.8|208325.8|208544.5|208202.5|208667.8|208325.8|208544.5|208202.5|2
1637528950000|2021-11-21 21:09:10|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637529000000|2021-11-21 21:10:00|208667.8|208325.8|208667.8|208325.8|208667.8|208325.8|208667.8|208325.8|1
1637529030000|2021-11-21 21:10:30|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637529040000|2021-11-21 21:10:40|208571|208229|208571|208229|208571|208229|208571|208229|1
1637529050000|2021-11-21 21:10:50|208570.5|208228.5|208661.7|208319.7|208661.7|208319.7|208570.5|208228.5|2
1637529100000|2021-11-21 21:11:40|208548.5|208206.5|208570.5|208228.5|208570.5|208228.5|208548.5|208206.5|2
1637529160000|2021-11-21 21:12:40|208667.8|208325.8|208667.8|208325.8|208667.8|208325.8|208667.8|208325.8|1
1637529270000|2021-11-21 21:14:30|208571|208229|208571|208229|208571|208229|208571|208229|1
1637529280000|2021-11-21 21:14:40|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637529300000|2021-11-21 21:15:00|208571|208229|208571|208229|208571|208229|208571|208229|1
1637529310000|2021-11-21 21:15:10|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637529490000|2021-11-21 21:18:10|208667.8|208325.8|208667.8|208325.8|208667.8|208325.8|208667.8|208325.8|1
1637529570000|2021-11-21 21:19:30|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637529750000|2021-11-21 21:22:30|208571|208229|208571|208229|208571|208229|208571|208229|1
1637529760000|2021-11-21 21:22:40|208570.5|208228.5|208457.9|208115.9|208570.5|208228.5|208457.9|208115.9|2
1637529880000|2021-11-21 21:24:40|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637529910000|2021-11-21 21:25:10|208571|208229|208571|208229|208571|208229|208571|208229|1
1637529920000|2021-11-21 21:25:20|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637529940000|2021-11-21 21:25:40|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637529970000|2021-11-21 21:26:10|208571|208229|208457.9|208115.9|208571|208229|208457.9|208115.9|2
1637529980000|2021-11-21 21:26:20|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637529990000|2021-11-21 21:26:30|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637530000000|2021-11-21 21:26:40|208571|208229|208571|208229|208571|208229|208571|208229|1
1637530010000|2021-11-21 21:26:50|208570.5|208228.5|208457.9|208115.9|208570.5|208228.5|208457.9|208115.9|2
1637530020000|2021-11-21 21:27:00|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530030000|2021-11-21 21:27:10|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637530100000|2021-11-21 21:28:20|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530120000|2021-11-21 21:28:40|208571|208229|208571|208229|208571|208229|208571|208229|1
1637530140000|2021-11-21 21:29:00|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530170000|2021-11-21 21:29:30|208571|208229|208571|208229|208571|208229|208571|208229|1
1637530180000|2021-11-21 21:29:40|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530250000|2021-11-21 21:30:50|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637530290000|2021-11-21 21:31:30|208571|208229|208457.9|208115.9|208571|208229|208457.9|208115.9|2
1637530300000|2021-11-21 21:31:40|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530310000|2021-11-21 21:31:50|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637530320000|2021-11-21 21:32:00|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530330000|2021-11-21 21:32:10|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637530360000|2021-11-21 21:32:40|208571|208229|208457.9|208115.9|208571|208229|208457.9|208115.9|2
1637530370000|2021-11-21 21:32:50|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530430000|2021-11-21 21:33:50|208571|208229|208571|208229|208571|208229|208571|208229|1
1637530440000|2021-11-21 21:34:00|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530460000|2021-11-21 21:34:20|208548.5|208206.5|208571|208229|208571|208229|208548.5|208206.5|3
1637530470000|2021-11-21 21:34:30|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530580000|2021-11-21 21:36:20|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637530590000|2021-11-21 21:36:30|208621.4|208279.4|208651.7|208309.7|208651.7|208309.7|208621.4|208279.4|2
1637530600000|2021-11-21 21:36:40|208572.3|208230.3|208572.3|208230.3|208572.3|208230.3|208572.3|208230.3|1
1637530620000|2021-11-21 21:37:00|208517.6|208175.6|208517.6|208175.6|208517.6|208175.6|208517.6|208175.6|1
1637530640000|2021-11-21 21:37:20|208572.3|208230.3|208570.5|208228.5|208572.3|208230.3|208570.5|208228.5|2
1637530650000|2021-11-21 21:37:30|208667.3|208325.3|208457.9|208115.9|208667.3|208325.3|208457.9|208115.9|4
1637530660000|2021-11-21 21:37:40|208571|208229|208571|208229|208571|208229|208571|208229|1
1637530670000|2021-11-21 21:37:50|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637530690000|2021-11-21 21:38:10|208570.5|208228.5|208494.6|208152.6|208570.5|208228.5|208494.6|208152.6|2
1637530710000|2021-11-21 21:38:30|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637530750000|2021-11-21 21:39:10|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530760000|2021-11-21 21:39:20|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637530870000|2021-11-21 21:41:10|208571|208229|208457.9|208115.9|208571|208229|208457.9|208115.9|2
1637530880000|2021-11-21 21:41:20|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530890000|2021-11-21 21:41:30|208571|208229|208493.1|208151.1|208571|208229|208493.1|208151.1|2
1637530900000|2021-11-21 21:41:40|208564.3|208222.3|208550.3|208208.3|208564.3|208222.3|208550.3|208208.3|2
1637530920000|2021-11-21 21:42:00|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530940000|2021-11-21 21:42:20|208571|208229|208571|208229|208571|208229|208571|208229|1
1637530950000|2021-11-21 21:42:30|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637530980000|2021-11-21 21:43:00|208571|208229|208571|208229|208571|208229|208571|208229|1
1637530990000|2021-11-21 21:43:10|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637531010000|2021-11-21 21:43:30|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637531060000|2021-11-21 21:44:20|208562.4|208220.4|208562.4|208220.4|208562.4|208220.4|208562.4|208220.4|1
1637531070000|2021-11-21 21:44:30|208570.5|208228.5|208494.6|208152.6|208570.5|208228.5|208494.6|208152.6|2
1637531080000|2021-11-21 21:44:40|208565.7|208223.7|208565.7|208223.7|208565.7|208223.7|208565.7|208223.7|1
1637531090000|2021-11-21 21:44:50|208570.5|208228.5|208457.9|208115.9|208570.5|208228.5|208457.9|208115.9|2
1637531150000|2021-11-21 21:45:50|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637531160000|2021-11-21 21:46:00|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637531270000|2021-11-21 21:47:50|208570.5|208228.5|208465.2|208123.2|208570.5|208228.5|208465.2|208123.2|2
1637531280000|2021-11-21 21:48:00|208567.2|208225.2|208567.2|208225.2|208567.2|208225.2|208567.2|208225.2|1
1637531290000|2021-11-21 21:48:10|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637531320000|2021-11-21 21:48:40|208571|208229|208457.9|208115.9|208571|208229|208457.9|208115.9|2
1637531330000|2021-11-21 21:48:50|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637531340000|2021-11-21 21:49:00|208571|208229|208526.4|208184.4|208571|208229|208526.4|208184.4|2
1637531350000|2021-11-21 21:49:10|208544.4|208202.4|208562.4|208220.4|208562.4|208220.4|208544.4|208202.4|2
1637531360000|2021-11-21 21:49:20|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637531370000|2021-11-21 21:49:30|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637531380000|2021-11-21 21:49:40|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637531400000|2021-11-21 21:50:00|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637531410000|2021-11-21 21:50:10|208544.4|208202.4|208600|208258|208600|208258|208544.4|208202.4|2
1637531420000|2021-11-21 21:50:20|208570.5|208228.5|208457.9|208115.9|208570.5|208228.5|208457.9|208115.9|2
1637531430000|2021-11-21 21:50:30|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637531440000|2021-11-21 21:50:40|208490.1|208148.1|208490.1|208148.1|208490.1|208148.1|208490.1|208148.1|1
1637531460000|2021-11-21 21:51:00|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637531470000|2021-11-21 21:51:10|208600|208258|208457.9|208115.9|208600|208258|208457.9|208115.9|3
1637531500000|2021-11-21 21:51:40|208570.5|208228.5|208469.5|208127.5|208570.5|208228.5|208469.5|208127.5|2
1637531510000|2021-11-21 21:51:50|208566.3|208224.3|208566.3|208224.3|208566.3|208224.3|208566.3|208224.3|1
1637531520000|2021-11-21 21:52:00|208571|208229|208597.1|208255.1|208597.1|208255.1|208570.5|208228.5|3
1637531530000|2021-11-21 21:52:10|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637531550000|2021-11-21 21:52:30|208570.5|208228.5|208469.5|208127.5|208570.5|208228.5|208469.5|208127.5|2
1637531560000|2021-11-21 21:52:40|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637531570000|2021-11-21 21:52:50|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637531580000|2021-11-21 21:53:00|208600|208258|208457.9|208115.9|208600|208258|208457.9|208115.9|2
1637531590000|2021-11-21 21:53:10|208571|208229|208571|208229|208571|208229|208571|208229|1
1637531600000|2021-11-21 21:53:20|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637531610000|2021-11-21 21:53:30|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637531630000|2021-11-21 21:53:50|208571|208229|208571|208229|208571|208229|208571|208229|1
1637531650000|2021-11-21 21:54:10|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637531720000|2021-11-21 21:55:20|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637531750000|2021-11-21 21:55:50|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637531900000|2021-11-21 21:58:20|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|208570.5|208228.5|1
1637531920000|2021-11-21 21:58:40|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|208457.9|208115.9|1
1637531960000|2021-11-21 21:59:20|208522.2|208180.2|208522.2|208180.2|208522.2|208180.2|208522.2|208180.2|1
1637531990000|2021-11-21 21:59:50|208668|208326|208646|208304|208668|208326|208646|208304|2
1637532000000|2021-11-21 22:00:00|208667.5|208325.5|208634.7|208292.7|208667.5|208325.5|208634.7|208292.7|2
1637532020000|2021-11-21 22:00:20|208671|208329|208568.6|208226.6|208671|208329|208568.6|208226.6|5
1637532040000|2021-11-21 22:00:40|208546.9|208204.9|208546.9|208204.9|208546.9|208204.9|208546.9|208204.9|1
1637532050000|2021-11-21 22:00:50|208566.9|208224.9|208566.9|208224.9|208566.9|208224.9|208566.9|208224.9|1
1637532060000|2021-11-21 22:01:00|208607.9|208265.9|208607.9|208265.9|208607.9|208265.9|208607.9|208265.9|1
1637532080000|2021-11-21 22:01:20|208567|208225|208567|208225|208567|208225|208567|208225|1
1637532090000|2021-11-21 22:01:30|208566.9|208224.9|208566.9|208224.9|208566.9|208224.9|208566.9|208224.9|1
1637532140000|2021-11-21 22:02:20|208642.8|208300.8|208663.9|208321.9|208663.9|208321.9|208642.8|208300.8|2
1637532160000|2021-11-21 22:02:40|208586.9|208244.9|208584.4|208247.4|208586.9|208247.4|208584.4|208244.9|2
1637532180000|2021-11-21 22:03:00|208564.4|208227.4|208586|208249|208586|208249|208564.4|208227.4|2
1637532190000|2021-11-21 22:03:10|208568.5|208231.5|208472.5|208135.5|208568.5|208231.5|208472.5|208135.5|2
1637532210000|2021-11-21 22:03:30|208505|208168|208517.7|208180.7|208517.7|208180.7|208505|208168|2
1637532220000|2021-11-21 22:03:40|208528|208191|208528|208191|208528|208191|208528|208191|1
1637532230000|2021-11-21 22:03:50|208568.5|208231.5|208481.7|208144.7|208568.5|208231.5|208481.7|208144.7|2
1637532240000|2021-11-21 22:04:00|208483.4|208146.4|208601.9|208264.9|208601.9|208264.9|208483.4|208146.4|5
1637532250000|2021-11-21 22:04:10|208588.8|208251.8|208588.8|208251.8|208588.8|208251.8|208588.8|208251.8|1
1637532260000|2021-11-21 22:04:20|208569|208232|208569|208232|208569|208232|208569|208232|1
1637532270000|2021-11-21 22:04:30|208483.5|208146.5|208469.3|208132.3|208483.5|208146.5|208469.3|208132.3|2
1637532280000|2021-11-21 22:04:40|208568.5|208231.5|208606|208269|208606|208269|208568.5|208231.5|2
1637532290000|2021-11-21 22:04:50|208524|208187|208528.8|208191.8|208543.9|208206.9|208524|208187|3
1637532300000|2021-11-21 22:05:00|208498.8|208161.8|208597.1|208260.1|208606.1|208269.1|208498.8|208161.8|10
1637532310000|2021-11-21 22:05:10|208588.8|208251.8|208588.8|208251.8|208588.8|208251.8|208588.8|208251.8|1
1637532320000|2021-11-21 22:05:20|208498.9|208161.9|208611.4|208274.4|208611.4|208274.4|208498.9|208161.9|5
1637532330000|2021-11-21 22:05:30|208557.9|208220.9|208546.2|208209.2|208582.8|208245.8|208546.2|208209.2|9
1637532340000|2021-11-21 22:05:40|208586.7|208249.7|208548.5|208211.5|208590.6|208253.6|208543.6|208206.6|14
1637532350000|2021-11-21 22:05:50|208543.6|208206.6|208533.8|208196.8|208543.6|208206.6|208533.8|208196.8|4
1637532360000|2021-11-21 22:06:00|208599.9|208262.9|208579.4|208242.4|208599.9|208262.9|208579.4|208242.4|3
1637532370000|2021-11-21 22:06:10|208514|208177|208539.6|208202.6|208568|208231|208514|208177|10
1637532380000|2021-11-21 22:06:20|208528.3|208191.3|208494|208157|208535.6|208198.6|208494|208157|14
1637532390000|2021-11-21 22:06:30|208510.6|208173.6|208538.9|208201.9|208538.9|208201.9|208503.6|208166.6|11
1637532400000|2021-11-21 22:06:40|208514.7|208177.7|208593.5|208256.5|208593.5|208256.5|208514.7|208177.7|6
1637532410000|2021-11-21 22:06:50|208568.5|208231.5|208543.6|208206.6|208571.1|208234.1|208533.9|208196.9|4
1637532420000|2021-11-21 22:07:00|208539.5|208202.5|208542.9|208205.9|208542.9|208205.9|208539.5|208202.5|2
1637532440000|2021-11-21 22:07:20|208525.4|208188.4|208503.4|208166.4|208525.4|208188.4|208503.4|208166.4|2
1637532470000|2021-11-21 22:07:50|208543.2|208206.2|208552.7|208215.7|208552.7|208215.7|208543.2|208206.2|2
1637532480000|2021-11-21 22:08:00|208522.7|208185.7|208525.1|208188.1|208536.1|208199.1|208522.7|208185.7|3
1637532510000|2021-11-21 22:08:30|208503.4|208166.4|208503.4|208166.4|208503.4|208166.4|208503.4|208166.4|1
1637532520000|2021-11-21 22:08:40|208568.5|208231.5|208569.4|208232.4|208569.4|208232.4|208568.5|208231.5|2
1637532530000|2021-11-21 22:08:50|208569.3|208232.3|208548.5|208211.5|208569.3|208232.3|208512.9|208175.9|3
1637532540000|2021-11-21 22:09:00|208568.5|208231.5|208568.5|208231.5|208568.5|208231.5|208568.5|208231.5|1
1637532560000|2021-11-21 22:09:20|208503.4|208166.4|208548.5|208211.5|208548.5|208211.5|208503.4|208166.4|3
1637532570000|2021-11-21 22:09:30|208568.5|208231.5|208568.5|208231.5|208568.5|208231.5|208568.5|208231.5|1
1637532580000|2021-11-21 22:09:40|208521.2|208184.2|208568.8|208231.8|208568.9|208231.9|208521.2|208184.2|8
1637532590000|2021-11-21 22:09:50|208568.7|208231.7|208568.8|208231.8|208568.8|208231.8|208568.7|208231.7|2
1637532600000|2021-11-21 22:10:00|208568.2|208231.2|208568.2|208231.2|208571.3|208234.3|208543.2|208206.2|6
1637532610000|2021-11-21 22:10:10|208564.5|208227.5|208576.9|208239.9|208576.9|208239.9|208564.5|208227.5|2
1637532620000|2021-11-21 22:10:20|208577.4|208240.4|208620.9|208283.9|208648.3|208311.3|208577.4|208240.4|8
1637532630000|2021-11-21 22:10:30|208576.9|208239.9|208555|208218|208588|208251|208551.1|208214.1|4
1637532640000|2021-11-21 22:10:40|208553.3|208216.3|208551.2|208214.2|208553.3|208216.3|208550.1|208213.1|4
1637532650000|2021-11-21 22:10:50|208534.6|208197.6|208568.5|208231.5|208568.5|208231.5|208534.6|208197.6|5
1637532660000|2021-11-21 22:11:00|208568.8|208231.8|208578.1|208241.1|208583.2|208246.2|208568.7|208231.7|5
1637532670000|2021-11-21 22:11:10|208531.3|208194.3|208548.5|208211.5|208548.5|208211.5|208531.3|208194.3|3
1637532680000|2021-11-21 22:11:20|208542.5|208205.5|208548.5|208211.5|208548.5|208211.5|208542.5|208205.5|2
1637532690000|2021-11-21 22:11:30|208568.5|208231.5|208568.9|208231.9|208569.5|208232.5|208568.5|208231.5|4
1637532700000|2021-11-21 22:11:40|208516.4|208179.4|208552.3|208215.3|208553.3|208216.3|208516.4|208179.4|6
1637532710000|2021-11-21 22:11:50|208551.2|208214.2|208555|208218|208555|208218|208551.2|208214.2|2
1637532720000|2021-11-21 22:12:00|208552.4|208215.4|208568.5|208231.5|208568.8|208231.8|208552.4|208215.4|3
1637532730000|2021-11-21 22:12:10|208522.6|208185.6|208553.2|208216.2|208555|208218|208522.6|208185.6|8
1637532740000|2021-11-21 22:12:20|208552.5|208215.5|208617.3|208280.3|208650.3|208313.3|208552.5|208215.5|8
1637532750000|2021-11-21 22:12:30|208611.4|208274.4|208553.4|208216.4|208611.4|208274.4|208534.8|208197.8|6
1637532760000|2021-11-21 22:12:40|208551.4|208214.4|208551.4|208214.4|208551.4|208214.4|208551.4|208214.4|1
1637532770000|2021-11-21 22:12:50|208568.5|208231.5|208568.7|208231.7|208568.7|208231.7|208568.5|208231.5|2
1637532780000|2021-11-21 22:13:00|208568.5|208231.5|208568.7|208231.7|208568.8|208231.8|208531.3|208194.3|7
1637532790000|2021-11-21 22:13:10|208568.5|208231.5|208568.7|208231.7|208568.8|208231.8|208568.5|208231.5|5
1637532800000|2021-11-21 22:13:20|208526.4|208189.4|208556.5|208219.5|208556.5|208219.5|208526.4|208189.4|7
1637532810000|2021-11-21 22:13:30|208569|208232|208568.9|208231.9|208569.1|208232.1|208568.7|208231.7|6
1637532820000|2021-11-21 22:13:40|208533.1|208196.1|208554.8|208217.8|208554.8|208217.8|208533.1|208196.1|7
1637532830000|2021-11-21 22:13:50|208552.5|208215.5|208568.5|208231.5|208568.5|208231.5|208552.5|208215.5|4
1637532840000|2021-11-21 22:14:00|208568.7|208231.7|208568.8|208231.8|208568.8|208231.8|208568.5|208231.5|3
1637532850000|2021-11-21 22:14:10|208568.7|208231.7|208548.5|208211.5|208568.7|208231.7|208531.3|208194.3|4
1637532860000|2021-11-21 22:14:20|208531.3|208194.3|208568.5|208231.5|208568.5|208231.5|208531.3|208194.3|3
1637532870000|2021-11-21 22:14:30|208525.1|208188.1|208529.9|208192.9|208548.5|208211.5|208525.1|208188.1|7
1637532880000|2021-11-21 22:14:40|208520.8|208183.8|208553|208216|208553|208216|208520.8|208183.8|4
1637532890000|2021-11-21 22:14:50|208537.4|208200.4|208538.5|208201.5|208556.6|208219.6|208537.4|208200.4|7
1637532900000|2021-11-21 22:15:00|208510.6|208173.6|208552.4|208215.4|208552.4|208215.4|208510.6|208173.6|6
1637532910000|2021-11-21 22:15:10|208528.9|208191.9|208538.5|208201.5|208556.6|208219.6|208528.9|208191.9|6
1637532920000|2021-11-21 22:15:20|208528.9|208191.9|208515|208178|208541.5|208204.5|208501.5|208164.5|6
1637532930000|2021-11-21 22:15:30|208536.1|208199.1|208544.9|208207.9|208556.9|208219.9|208532.2|208195.2|6
1637532940000|2021-11-21 22:15:40|208520|208183|208541.7|208204.7|208545.5|208208.5|208520|208183|6
1637532950000|2021-11-21 22:15:50|208541.5|208204.5|208544.5|208207.5|208555.3|208218.3|208540.7|208203.7|9
1637532960000|2021-11-21 22:16:00|208538.6|208201.6|208541.4|208204.4|208550.6|208213.6|208538.6|208201.6|5
1637532970000|2021-11-21 22:16:10|208510.7|208173.7|208547|208210|208547|208210|208507.8|208170.8|8
1637532980000|2021-11-21 22:16:20|208557.4|208220.4|208547.8|208210.8|208560|208223|208537.5|208200.5|5
1637532990000|2021-11-21 22:16:30|208556|208219|208547|208210|208556|208219|208542.6|208205.6|4
1637533000000|2021-11-21 22:16:40|208522.2|208185.2|208542.2|208205.2|208542.2|208205.2|208522.2|208185.2|6
1637533010000|2021-11-21 22:16:50|208530.1|208193.1|208537|208200|208546.9|208209.9|208530.1|208193.1|5
1637533020000|2021-11-21 22:17:00|208535.7|208198.7|208557.4|208220.4|208557.4|208220.4|208520.9|208183.9|7
1637533030000|2021-11-21 22:17:10|208528.9|208191.9|208547.9|208210.9|208550.6|208213.6|208520.1|208183.1|4
1637533040000|2021-11-21 22:17:20|208519.8|208182.8|208539.5|208202.5|208556.4|208219.4|208519.8|208182.8|8
1637533050000|2021-11-21 22:17:30|208528.9|208191.9|208640.2|208303.2|208652.7|208315.7|208528.9|208191.9|6
1637533060000|2021-11-21 22:17:40|208637.9|208300.9|208593.5|208256.5|208637.9|208300.9|208593.5|208256.5|3
1637533070000|2021-11-21 22:17:50|208590|208253|208535.5|208198.5|208590|208253|208523|208186|9
1637533080000|2021-11-21 22:18:00|208541.4|208204.4|208556.6|208219.6|208556.6|208219.6|208534.7|208197.7|5
1637533090000|2021-11-21 22:18:10|208541.4|208204.4|208530.1|208193.1|208554|208217|208530.1|208193.1|7
1637533100000|2021-11-21 22:18:20|208515.2|208178.2|208525.8|208188.8|208534.3|208197.3|208502|208165|10
1637533110000|2021-11-21 22:18:30|208510|208173|208522.6|208185.6|208542.7|208205.7|208507.3|208170.3|12
1637533120000|2021-11-21 22:18:40|208530.1|208193.1|208519.7|208182.7|208538.2|208201.2|208519.6|208182.6|14
1637533130000|2021-11-21 22:18:50|208513|208176|208547|208210|208548.6|208211.6|208508.3|208171.3|12
1637533140000|2021-11-21 22:19:00|208519.2|208182.2|208528.5|208191.5|208533.7|208196.7|208501|208164|7
1637533150000|2021-11-21 22:19:10|208533.7|208196.7|208524.8|208187.8|208540.1|208203.1|208510.5|208173.5|11
1637533160000|2021-11-21 22:19:20|208533.2|208196.2|208524.5|208187.5|208544.2|208207.2|208510.2|208173.2|6
1637533170000|2021-11-21 22:19:30|208535.8|208198.8|208528.6|208191.6|208545.5|208208.5|208519.2|208182.2|6
1637533180000|2021-11-21 22:19:40|208512.6|208175.6|208516|208179|208521.6|208184.6|208506.1|208169.1|7
1637533190000|2021-11-21 22:19:50|208543|208206|208512.6|208175.6|208552|208215|208512.6|208175.6|8
1637533200000|2021-11-21 22:20:00|208539.4|208202.4|208528.3|208191.3|208541.9|208204.9|208504.7|208167.7|10
1637533210000|2021-11-21 22:20:10|208511.2|208174.2|208542.9|208205.9|208542.9|208205.9|208511.2|208174.2|8
1637533220000|2021-11-21 22:20:20|208521.5|208184.5|208513.3|208176.3|208537.2|208200.2|208512.6|208175.6|6
1637533230000|2021-11-21 22:20:30|208506|208169|208533.2|208196.2|208533.2|208196.2|208506|208169|6
1637533240000|2021-11-21 22:20:40|208513.7|208176.7|208426.5|208089.5|208533.4|208196.4|208426.5|208089.5|7
1637533250000|2021-11-21 22:20:50|208533|208196|208518.3|208181.3|208548.1|208211.1|208511.7|208174.7|6
1637533260000|2021-11-21 22:21:00|208537|208200|208540.7|208203.7|208540.7|208203.7|208516.9|208179.9|5
1637533270000|2021-11-21 22:21:10|208520.3|208183.3|208525.6|208188.6|208543.2|208206.2|208500.3|208163.3|8
1637533280000|2021-11-21 22:21:20|208495.3|208158.3|208516.2|208179.2|208537.3|208200.3|208495.3|208158.3|4
1637533290000|2021-11-21 22:21:30|208507.5|208170.5|208524.3|208187.3|208524.3|208187.3|208503|208166|5
1637533300000|2021-11-21 22:21:40|208527.9|208190.9|208527.8|208190.8|208551.7|208214.7|208491.1|208154.1|5
1637533310000|2021-11-21 22:21:50|208505.3|208168.3|208518.4|208181.4|208530.6|208193.6|208491|208154|5
1637533320000|2021-11-21 22:22:00|208500.3|208163.3|208544.7|208207.7|208544.7|208207.7|208492.8|208155.8|9
1637533330000|2021-11-21 22:22:10|208541.8|208204.8|208523.7|208186.7|208544.9|208207.9|208491|208154|6
1637533340000|2021-11-21 22:22:20|208505.4|208168.4|208522.1|208185.1|208533.1|208196.1|208505.4|208168.4|6
1637533350000|2021-11-21 22:22:30|208533.1|208196.1|208541.9|208204.9|208541.9|208204.9|208511.6|208174.6|7
1637533360000|2021-11-21 22:22:40|208511.7|208174.7|208533|208196|208533|208196|208489.5|208152.5|7
1637533370000|2021-11-21 22:22:50|208505.7|208168.7|208532.3|208195.3|208548.9|208211.9|208505.3|208168.3|9
1637533380000|2021-11-21 22:23:00|208529.7|208192.7|208541.8|208204.8|208541.8|208204.8|208519|208182|9
1637533390000|2021-11-21 22:23:10|208521.7|208184.7|208526.2|208189.2|208526.2|208189.2|208497.4|208160.4|7
1637533400000|2021-11-21 22:23:20|208516.9|208179.9|208511.6|208174.6|208526.2|208189.2|208502.9|208165.9|5
1637533410000|2021-11-21 22:23:30|208500.9|208163.9|208533.7|208196.7|208533.7|208196.7|208493.9|208156.9|7
1637533420000|2021-11-21 22:23:40|208501.7|208164.7|208539.2|208202.2|208545.2|208208.2|208492.4|208155.4|8
1637533430000|2021-11-21 22:23:50|208525.2|208188.2|208521.6|208184.6|208541.1|208204.1|208500.1|208163.1|6
1637533440000|2021-11-21 22:24:00|208524.5|208187.5|208525.4|208188.4|208533.7|208196.7|208492.5|208155.5|5
1637533450000|2021-11-21 22:24:10|208539|208202|208524.4|208187.4|208539|208202|208506.5|208169.5|5
1637533460000|2021-11-21 22:24:20|208514.7|208177.7|208501.6|208164.6|208568.4|208231.4|208501.6|208164.6|6
1637533470000|2021-11-21 22:24:30|208475.6|208138.6|208516.3|208179.3|208539.2|208202.2|208475.6|208138.6|4
1637533480000|2021-11-21 22:24:40|208533.4|208196.4|208548.1|208211.1|208549.1|208212.1|208516.1|208179.1|7
1637533490000|2021-11-21 22:24:50|208529|208192|208508.6|208171.6|208529|208192|208497.9|208160.9|5
1637533500000|2021-11-21 22:25:00|208526.4|208189.4|208540.6|208203.6|208566.5|208229.5|208526.4|208189.4|7
1637533510000|2021-11-21 22:25:10|208538.4|208201.4|208528.2|208191.2|208541|208204|208527.2|208190.2|6
1637533520000|2021-11-21 22:25:20|208496.3|208159.3|208508.4|208171.4|208526.2|208189.2|208496.3|208159.3|7
1637533530000|2021-11-21 22:25:30|208510.9|208173.9|208488.9|208151.9|208521.3|208184.3|208488.9|208151.9|7
1637533540000|2021-11-21 22:25:40|208521.7|208184.7|208535.9|208198.9|208549.8|208212.8|208509.1|208172.1|7
1637533550000|2021-11-21 22:25:50|208542.6|208205.6|208526.9|208189.9|208550.1|208213.1|208524.7|208187.7|6
1637533560000|2021-11-21 22:26:00|208514.7|208177.7|208528.3|208191.3|208528.3|208191.3|208503.7|208166.7|4
1637533570000|2021-11-21 22:26:10|208506.7|208169.7|208533.6|208196.6|208552|208215|208506.7|208169.7|6
1637533580000|2021-11-21 22:26:20|208508.7|208171.7|208522|208185|208540.6|208203.6|208501.6|208164.6|5
1637533590000|2021-11-21 22:26:30|208515|208178|208550.7|208213.7|208550.7|208213.7|208491.1|208154.1|8
1637533600000|2021-11-21 22:26:40|208504.5|208167.5|208545.6|208208.6|208545.6|208208.6|208504.5|208167.5|3
1637533610000|2021-11-21 22:26:50|208511.1|208174.1|208528.8|208191.8|208542|208205|208504.5|208167.5|8
1637533620000|2021-11-21 22:27:00|208519.5|208182.5|208542.2|208205.2|208542.2|208205.2|208503.7|208166.7|9
1637533630000|2021-11-21 22:27:10|208539.1|208202.1|208515.9|208178.9|208539.3|208202.3|208515.6|208178.6|14
1637533640000|2021-11-21 22:27:20|208524.8|208187.8|208521.5|208184.5|208533.2|208196.2|208513.7|208176.7|13
1637533650000|2021-11-21 22:27:30|208510.3|208173.3|208525|208188|208550.6|208213.6|208510.3|208173.3|10
1637533660000|2021-11-21 22:27:40|208526.1|208189.1|208521.6|208184.6|208533.3|208196.3|208514|208177|16
1637533670000|2021-11-21 22:27:50|208514.1|208177.1|208521.5|208184.5|208529.5|208192.5|208514.1|208177.1|9
1637533680000|2021-11-21 22:28:00|208513.9|208176.9|208534.4|208197.4|208534.4|208197.4|208503.3|208166.3|11
1637533690000|2021-11-21 22:28:10|208522|208185|208527.6|208190.6|208537.8|208200.8|208509.3|208172.3|9
1637533700000|2021-11-21 22:28:20|208516.3|208179.3|208537.1|208200.1|208537.1|208200.1|208516.3|208179.3|9
1637533710000|2021-11-21 22:28:30|208528.4|208191.4|208529.3|208192.3|208533.9|208196.9|208513.2|208176.2|9
1637533720000|2021-11-21 22:28:40|208527.6|208190.6|208521.9|208184.9|208527.6|208190.6|208509.5|208172.5|5
1637533730000|2021-11-21 22:28:50|208529.9|208192.9|208525.4|208188.4|208534.5|208197.5|208512.9|208175.9|8
1637533740000|2021-11-21 22:29:00|208508.1|208171.1|208538|208201|208546.5|208209.5|208508.1|208171.1|7
1637533750000|2021-11-21 22:29:10|208542.8|208205.8|208539.9|208202.9|208542.8|208205.8|208514.5|208177.5|5
1637533760000|2021-11-21 22:29:20|208520.2|208183.2|208528.1|208191.1|208552.4|208215.4|208499.2|208162.2|14
1637533770000|2021-11-21 22:29:30|208502.4|208165.4|208525.8|208188.8|208536.2|208199.2|208502.4|208165.4|5
1637533780000|2021-11-21 22:29:40|208516.7|208179.7|208527.9|208190.9|208542.9|208205.9|208512.5|208175.5|8
1637533790000|2021-11-21 22:29:50|208520.9|208183.9|208520.2|208183.2|208520.9|208183.9|208487.9|208150.9|5
1637533800000|2021-11-21 22:30:00|208538.3|208201.3|208510.9|208173.9|208545.9|208208.9|208510.9|208173.9|11
1637533810000|2021-11-21 22:30:10|208510.5|208173.5|208550.8|208213.8|208551|208214|208510.5|208173.5|13
1637533820000|2021-11-21 22:30:20|208534.6|208197.6|208540.8|208203.8|208542.8|208205.8|208526.5|208189.5|10
1637533830000|2021-11-21 22:30:30|208534.6|208197.6|208709.4|208372.4|208747.9|208410.9|208534.6|208197.6|11
1637533840000|2021-11-21 22:30:40|208734.5|208397.5|208762.1|208425.1|208766.2|208429.2|208734.5|208397.5|22
1637533850000|2021-11-21 22:30:50|208766.2|208429.2|208743.1|208406.1|208766.2|208429.2|208739.8|208402.8|16
1637533860000|2021-11-21 22:31:00|208742.5|208405.5|208750.7|208413.7|208751.2|208414.2|208742.5|208405.5|19
1637533870000|2021-11-21 22:31:10|208769.9|208432.9|208742.9|208405.9|208769.9|208432.9|208739.6|208402.6|18
1637533880000|2021-11-21 22:31:20|208742.8|208405.8|208742.2|208405.2|208747.9|208410.9|208712.4|208375.4|17
1637533890000|2021-11-21 22:31:30|208742.5|208405.5|208759.9|208422.9|208759.9|208422.9|208737.5|208400.5|18
1637533900000|2021-11-21 22:31:40|208759.1|208422.1|208760.3|208423.3|208778.6|208441.6|208756.8|208419.8|20
1637533910000|2021-11-21 22:31:50|208758.2|208421.2|208764.2|208427.2|208765.6|208428.6|208757.8|208420.8|16
1637533920000|2021-11-21 22:32:00|208763.5|208426.5|208773.6|208436.6|208773.6|208436.6|208751.3|208414.3|16
1637533930000|2021-11-21 22:32:10|208768.6|208431.6|208762.8|208425.8|208772.2|208435.2|208756.3|208419.3|20
1637533940000|2021-11-21 22:32:20|208760.9|208423.9|208748|208411|208764.8|208427.8|208745.9|208408.9|16
1637533950000|2021-11-21 22:32:30|208748.3|208411.3|208757.6|208420.6|208758.2|208421.2|208748.3|208411.3|15
1637533960000|2021-11-21 22:32:40|208764.3|208427.3|208763.9|208426.9|208765.6|208428.6|208758.4|208421.4|13
1637533970000|2021-11-21 22:32:50|208764.2|208427.2|208740.7|208403.7|208766|208429|208740.7|208403.7|13
1637533980000|2021-11-21 22:33:00|208740.2|208403.2|208777.8|208440.8|208777.8|208440.8|208740.2|208403.2|12
1637533990000|2021-11-21 22:33:10|208777.3|208440.3|208751.2|208414.2|208777.3|208440.3|208751.2|208414.2|9
1637534000000|2021-11-21 22:33:20|208751.3|208414.3|208753.9|208416.9|208761.9|208424.9|208751.3|208414.3|8
1637534010000|2021-11-21 22:33:30|208755.3|208418.3|208722.4|208385.4|208755.3|208418.3|208714.4|208377.4|10
1637534020000|2021-11-21 22:33:40|208717.7|208380.7|208716.3|208379.3|208735|208398|208702.8|208365.8|12
1637534030000|2021-11-21 22:33:50|208719.2|208382.2|208728.9|208391.9|208734.5|208397.5|208719.2|208382.2|11
1637534040000|2021-11-21 22:34:00|208744.7|208407.7|208768.2|208431.2|208768.2|208431.2|208742.6|208405.6|14
1637534050000|2021-11-21 22:34:10|208759.2|208422.2|208767.9|208430.9|208776.6|208439.6|208759.2|208422.2|15
1637534060000|2021-11-21 22:34:20|208765.4|208428.4|208749.5|208412.5|208765.4|208428.4|208723.2|208386.2|11
1637534070000|2021-11-21 22:34:30|208745|208408|208766.5|208429.5|208768.4|208431.4|208710.2|208373.2|11
1637534080000|2021-11-21 22:34:40|208769.6|208432.6|208760|208423|208769.6|208432.6|208736|208399|16
1637534090000|2021-11-21 22:34:50|208756.7|208419.7|208748.7|208411.7|208769|208432|208709.8|208372.8|18
1637534100000|2021-11-21 22:35:00|208736.4|208399.4|208771.9|208434.9|208774.5|208437.5|208732.3|208395.3|17
1637534110000|2021-11-21 22:35:10|208771.7|208434.7|208759.6|208422.6|208776.3|208439.3|208737.4|208400.4|12
1637534120000|2021-11-21 22:35:20|208760.2|208423.2|208762.5|208425.5|208776.3|208439.3|208758.5|208421.5|10
1637534130000|2021-11-21 22:35:30|208768.9|208431.9|208760.6|208423.6|208783.5|208446.5|208760.6|208423.6|11
1637534140000|2021-11-21 22:35:40|208762.1|208425.1|208764.3|208427.3|208766.7|208429.7|208759.5|208422.5|10
1637534150000|2021-11-21 22:35:50|208770.9|208433.9|208774.4|208437.4|208784.6|208447.6|208732.8|208395.8|10
1637534160000|2021-11-21 22:36:00|208757.2|208420.2|208782.7|208445.7|208785.5|208448.5|208757.2|208420.2|9
1637534170000|2021-11-21 22:36:10|208774.6|208437.6|208750.8|208413.8|208784.3|208447.3|208745.2|208408.2|12
1637534180000|2021-11-21 22:36:20|208744.3|208407.3|208769.1|208432.1|208775.2|208438.2|208744.3|208407.3|10
1637534190000|2021-11-21 22:36:30|208762.3|208425.3|208783.5|208446.5|208783.5|208446.5|208760.2|208423.2|8
1637534200000|2021-11-21 22:36:40|208775.4|208438.4|208764.9|208427.9|208784|208447|208757.1|208420.1|13
1637534210000|2021-11-21 22:36:50|208763.2|208426.2|208773.6|208436.6|208790.4|208453.4|208760.6|208423.6|9
1637534220000|2021-11-21 22:37:00|208765.2|208428.2|208744.5|208407.5|208782.4|208445.4|208719.4|208382.4|13
1637534230000|2021-11-21 22:37:10|208758.1|208421.1|208757.7|208420.7|208769.8|208432.8|208747.2|208410.2|11
1637534240000|2021-11-21 22:37:20|208760|208423|208757.6|208420.6|208778.9|208441.9|208755.5|208418.5|7
1637534250000|2021-11-21 22:37:30|208752.3|208415.3|208772.3|208435.3|208772.3|208435.3|208752.3|208415.3|13
1637534260000|2021-11-21 22:37:40|208776.4|208439.4|208766.6|208429.6|208778.6|208441.6|208750.9|208413.9|10
1637534270000|2021-11-21 22:37:50|208759.9|208422.9|208768.6|208431.6|208771.1|208434.1|208753.9|208416.9|10
1637534280000|2021-11-21 22:38:00|208782|208445|208757.6|208420.6|208786.2|208449.2|208757.6|208420.6|10
1637534290000|2021-11-21 22:38:10|208756.1|208419.1|208749.3|208412.3|208761.7|208424.7|208744.1|208407.1|13
1637534300000|2021-11-21 22:38:20|208750.5|208413.5|208764.7|208427.7|208764.7|208427.7|208750.5|208413.5|9
1637534310000|2021-11-21 22:38:30|208758.9|208421.9|208755.6|208418.6|208772.3|208435.3|208753.4|208416.4|10
1637534320000|2021-11-21 22:38:40|208758.7|208421.7|208779.1|208442.1|208782.8|208445.8|208745.1|208408.1|12
1637534330000|2021-11-21 22:38:50|208772.3|208435.3|208737.8|208400.8|208777.3|208440.3|208737.8|208400.8|10
1637534340000|2021-11-21 22:39:00|208738.7|208401.7|208762|208425|208762|208425|208731.7|208394.7|13
1637534350000|2021-11-21 22:39:10|208757.1|208420.1|208738.5|208401.5|208769.6|208432.6|208736.1|208399.1|16
1637534360000|2021-11-21 22:39:20|208735.4|208398.4|208755.9|208418.9|208758.4|208421.4|208735.4|208398.4|12
1637534370000|2021-11-21 22:39:30|208764.4|208427.4|208751.2|208414.2|208767.7|208430.7|208751.2|208414.2|11
1637534380000|2021-11-21 22:39:40|208759.1|208422.1|208768.6|208431.6|208773.6|208436.6|208755.7|208418.7|9
1637534390000|2021-11-21 22:39:50|208775.2|208438.2|208745.3|208408.3|208778.2|208441.2|208744|208407|10
1637534400000|2021-11-21 22:40:00|208741.8|208404.8|208753.4|208416.4|208760.3|208423.3|208734.6|208397.6|14
1637534410000|2021-11-21 22:40:10|208744.3|208407.3|208774.4|208437.4|208774.4|208437.4|208744.3|208407.3|9
1637534420000|2021-11-21 22:40:20|208766.7|208429.7|208769.9|208432.9|208772.6|208435.6|208758.2|208421.2|13
1637534430000|2021-11-21 22:40:30|208766.5|208429.5|208758.8|208421.8|208771.7|208434.7|208756.5|208419.5|10
1637534440000|2021-11-21 22:40:40|208756.3|208419.3|208758.8|208421.8|208765.3|208428.3|208754.9|208417.9|9
1637534450000|2021-11-21 22:40:50|208758.9|208421.9|208764.6|208427.6|208768.7|208431.7|208751.2|208414.2|9
1637534460000|2021-11-21 22:41:00|208764.7|208427.7|208763.2|208426.2|208768.5|208431.5|208755.6|208418.6|11
1637534470000|2021-11-21 22:41:10|208761|208424|208771.6|208434.6|208771.6|208434.6|208761|208424|7
1637534480000|2021-11-21 22:41:20|208772.2|208435.2|208750.5|208413.5|208782.1|208445.1|208725.5|208388.5|12
1637534490000|2021-11-21 22:41:30|208744.3|208407.3|208781.2|208444.2|208789.7|208452.7|208744.3|208407.3|9
1637534500000|2021-11-21 22:41:40|208780.7|208443.7|208731.7|208394.7|208780.7|208443.7|208720.7|208383.7|20
1637534510000|2021-11-21 22:41:50|208742.1|208405.1|208755|208418|208757.9|208420.9|208720.8|208383.8|16
1637534520000|2021-11-21 22:42:00|208758.7|208421.7|208745.7|208408.7|208773.6|208436.6|208744|208407|19
1637534530000|2021-11-21 22:42:10|208754|208417|208763.6|208426.6|208768.2|208431.2|208712.7|208375.7|14
1637534540000|2021-11-21 22:42:20|208756.4|208419.4|208757.6|208420.6|208769.2|208432.2|208753|208416|10
1637534550000|2021-11-21 22:42:30|208766.6|208429.6|208771.8|208434.8|208771.8|208434.8|208754.2|208417.2|10
1637534560000|2021-11-21 22:42:40|208765.2|208428.2|208775|208438|208781.6|208444.6|208758|208421|8
1637534570000|2021-11-21 22:42:50|208767.6|208430.6|208764.5|208427.5|208777.1|208440.1|208744.6|208407.6|15
1637534580000|2021-11-21 22:43:00|208764.3|208427.3|208772.4|208435.4|208780.5|208443.5|208764.3|208427.3|7
1637534590000|2021-11-21 22:43:10|208765.1|208428.1|208776.8|208439.8|208776.8|208439.8|208762.3|208425.3|15
1637534600000|2021-11-21 22:43:20|208778.5|208441.5|208728.9|208391.9|208778.5|208441.5|208721.1|208384.1|11
1637534610000|2021-11-21 22:43:30|208739.2|208402.2|208713.7|208376.7|208758.2|208421.2|208708.4|208371.4|15
1637534620000|2021-11-21 22:43:40|208714.4|208377.4|208751.6|208414.6|208751.6|208414.6|208710.8|208373.8|19
1637534630000|2021-11-21 22:43:50|208743.8|208406.8|208741.8|208404.8|208764.6|208427.6|208733.5|208396.5|14
1637534640000|2021-11-21 22:44:00|208753.8|208416.8|208779.8|208442.8|208779.8|208442.8|208744.6|208407.6|10
1637534650000|2021-11-21 22:44:10|208766.5|208429.5|208758.5|208421.5|208778.1|208441.1|208758.5|208421.5|7
1637534660000|2021-11-21 22:44:20|208754|208417|208735|208398|208774.4|208437.4|208735|208398|7
1637534670000|2021-11-21 22:44:30|208737|208400|208743.3|208406.3|208757.2|208420.2|208728|208391|8
1637534680000|2021-11-21 22:44:40|208734.5|208397.5|208752.7|208415.7|208756.3|208419.3|208734.5|208397.5|7
1637534690000|2021-11-21 22:44:50|208744.3|208407.3|208773|208436|208773|208436|208737.8|208400.8|9
1637534700000|2021-11-21 22:45:00|208769.4|208432.4|208786.3|208449.3|208786.3|208449.3|208766.7|208429.7|6
1637534710000|2021-11-21 22:45:10|208765.5|208428.5|208758|208421|208782.7|208445.7|208753.8|208416.8|7
1637534720000|2021-11-21 22:45:20|208766|208429|208773.3|208436.3|208773.3|208436.3|208755.5|208418.5|12
1637534730000|2021-11-21 22:45:30|208767.2|208430.2|208755.1|208418.1|208778.1|208441.1|208755.1|208418.1|5
1637534740000|2021-11-21 22:45:40|208758.4|208421.4|208772.5|208435.5|208772.5|208435.5|208758.4|208421.4|10
1637534750000|2021-11-21 22:45:50|208766.3|208429.3|208778.7|208441.7|208789.2|208452.2|208753.1|208416.1|9
1637534760000|2021-11-21 22:46:00|208787.9|208450.9|208774.4|208437.4|208787.9|208450.9|208762.5|208425.5|6
1637534770000|2021-11-21 22:46:10|208780.4|208443.4|208761.8|208424.8|208780.4|208443.4|208761.2|208424.2|6
1637534780000|2021-11-21 22:46:20|208764.1|208427.1|208742|208405|208767.7|208430.7|208726.7|208389.7|11
1637534790000|2021-11-21 22:46:30|208745.8|208408.8|208757.4|208420.4|208757.4|208420.4|208741.8|208404.8|7
1637534800000|2021-11-21 22:46:40|208745.5|208408.5|208739.1|208402.1|208759.4|208422.4|208739.1|208402.1|6
1637534810000|2021-11-21 22:46:50|208752.9|208415.9|208790.3|208453.3|208790.3|208453.3|208751.7|208414.7|10
1637534820000|2021-11-21 22:47:00|208785.1|208448.1|208776.7|208439.7|208785.1|208448.1|208772.9|208435.9|7
1637534830000|2021-11-21 22:47:10|208781.5|208444.5|208742|208405|208781.5|208444.5|208739.3|208402.3|8
1637534840000|2021-11-21 22:47:20|208741.1|208404.1|208750.3|208413.3|208753.5|208416.5|208741.1|208404.1|7
1637534850000|2021-11-21 22:47:30|208742.4|208405.4|208746.7|208409.7|208760.9|208423.9|208742.4|208405.4|9
1637534860000|2021-11-21 22:47:40|208743.7|208406.7|208762|208425|208776.1|208439.1|208743.7|208406.7|9
1637534870000|2021-11-21 22:47:50|208766.6|208429.6|208779.4|208442.4|208782.4|208445.4|208759|208422|10
1637534880000|2021-11-21 22:48:00|208768.1|208431.1|208738|208401|208792.7|208455.7|208738|208401|9
1637534890000|2021-11-21 22:48:10|208740.7|208403.7|208752.7|208415.7|208753.9|208416.9|208728.3|208391.3|14
1637534900000|2021-11-21 22:48:20|208753.5|208416.5|208744.7|208407.7|208765.3|208428.3|208744.7|208407.7|5
1637534910000|2021-11-21 22:48:30|208745|208408|208782.3|208445.3|208782.3|208445.3|208742.5|208405.5|8
1637534920000|2021-11-21 22:48:40|208779.4|208442.4|208783.2|208446.2|208783.2|208446.2|208768.2|208431.2|6
1637534930000|2021-11-21 22:48:50|208774.5|208437.5|208783|208446|208793|208462.3|208754.4|208421.8|15
1637534940000|2021-11-21 22:49:00|208782.9|208445.9|208771.4|208434.4|208782.9|208445.9|208742.4|208405.4|11
1637534950000|2021-11-21 22:49:10|208769|208432|208760.5|208423.5|208769|208432|208743.8|208406.8|8
1637534960000|2021-11-21 22:49:20|208766.7|208429.7|208770.1|208433.1|208775.4|208438.4|208762.4|208425.4|7
1637534970000|2021-11-21 22:49:30|208763.5|208426.5|208781.3|208444.3|208784.8|208447.8|208763.5|208426.5|8
1637534980000|2021-11-21 22:49:40|208718.6|208528.6|208767.7|208430.7|208784.3|208528.6|208718.6|208430.2|9
1637534990000|2021-11-21 22:49:50|208779|208442|208798|208461|208798|208461|208770.6|208433.6|11
1637535000000|2021-11-21 22:50:00|208773.1|208467.5|208778.7|208441.7|208786|208468.1|208773.1|208439.7|13
1637535010000|2021-11-21 22:50:10|208767.4|208430.4|208778.8|208441.8|208792.8|208455.8|208767.4|208430.4|10
1637535020000|2021-11-21 22:50:20|208781.7|208444.7|208782|208445|208784.9|208447.9|208775.8|208438.8|8
1637535030000|2021-11-21 22:50:30|208778.2|208441.2|208773.6|208436.6|208791.1|208454.1|208764|208427|12
1637535040000|2021-11-21 22:50:40|208779.3|208442.3|208781.1|208444.1|208781.1|208444.1|208769.6|208432.6|8
1637535050000|2021-11-21 22:50:50|208770.1|208433.1|208791.7|208454.7|208792.4|208455.4|208760.3|208423.3|9
1637535060000|2021-11-21 22:51:00|208783.4|208446.4|208769|208432|208783.4|208446.4|208765.6|208428.6|10
1637535070000|2021-11-21 22:51:10|208768.7|208431.7|208779.9|208442.9|208779.9|208442.9|208760.4|208423.4|4
1637535080000|2021-11-21 22:51:20|208772.6|208435.6|208781|208444|208781|208444|208766.6|208429.6|15
1637535090000|2021-11-21 22:51:30|208778.1|208441.1|208773.7|208436.7|208778.1|208441.1|208759.8|208422.8|5
1637535100000|2021-11-21 22:51:40|208758.9|208421.9|208769.9|208432.9|208773.9|208436.9|208758.9|208421.9|13
1637535110000|2021-11-21 22:51:50|208772.9|208435.9|208791.5|208454.5|208791.5|208454.5|208767.7|208430.7|12
1637535120000|2021-11-21 22:52:00|208781|208444|208772.2|208435.2|208781.6|208444.6|208772.2|208435.2|10
1637535130000|2021-11-21 22:52:10|208771.5|208434.5|208785.8|208448.8|208785.8|208448.8|208766.6|208429.6|14
1637535140000|2021-11-21 22:52:20|208782.6|208445.6|208773.6|208436.6|208782.6|208445.6|208772.8|208435.8|12
1637535150000|2021-11-21 22:52:30|208779.4|208442.4|208775.7|208438.7|208780.8|208443.8|208774.2|208437.2|10
1637535160000|2021-11-21 22:52:40|208782|208445|208767.7|208430.7|208782.8|208445.8|208766.3|208429.3|11
1637535170000|2021-11-21 22:52:50|208765.4|208428.4|208778.5|208441.5|208778.5|208447.6|208765.4|208428.4|12
1637535180000|2021-11-21 22:53:00|208776|208439|208771|208434|208783.4|208446.4|208771|208434|10
1637535190000|2021-11-21 22:53:10|208777.5|208440.5|208775|208438|208777.5|208440.5|208769.7|208432.7|9
1637535200000|2021-11-21 22:53:20|208772.3|208435.3|208743.4|208406.4|208780.2|208443.2|208743.4|208406.4|12
1637535210000|2021-11-21 22:53:30|208765.1|208428.1|208751.6|208414.6|208787.9|208450.9|208742.6|208405.6|9
1637535220000|2021-11-21 22:53:40|208746.4|208409.4|208770|208433|208778.1|208441.1|208746.4|208409.4|9
1637535230000|2021-11-21 22:53:50|208781.1|208444.1|208799.5|208462.5|208799.5|208462.5|208757.1|208420.1|17
1637535240000|2021-11-21 22:54:00|208796.3|208459.3|208789.8|208452.8|208796.3|208459.3|208788.7|208451.7|7
1637535250000|2021-11-21 22:54:10|208792.9|208455.9|208786.9|208449.9|208792.9|208455.9|208778.6|208441.6|11
1637535260000|2021-11-21 22:54:20|208792.2|208455.2|208775.2|208438.2|208792.5|208455.5|208775.2|208438.2|8
1637535270000|2021-11-21 22:54:30|208784.6|208447.6|208767.1|208430.1|208784.6|208447.6|208764.3|208427.3|9
1637535280000|2021-11-21 22:54:40|208768.7|208431.7|208776.4|208439.4|208776.9|208439.9|208767.4|208430.4|8
1637535290000|2021-11-21 22:54:50|208786.4|208449.4|208774.4|208437.4|208786.4|208449.4|208763.9|208426.9|10
1637535300000|2021-11-21 22:55:00|208772.7|208435.7|208772.9|208435.9|208775.1|208438.1|208769.7|208432.7|13
1637535310000|2021-11-21 22:55:10|208774.4|208437.4|208772.8|208435.8|208784.1|208447.1|208769.5|208432.5|9
1637535320000|2021-11-21 22:55:20|208770.3|208433.3|208766.6|208429.6|208772.7|208435.7|208766.6|208429.6|10
1637535330000|2021-11-21 22:55:30|208782.3|208445.3|208768.7|208431.7|208782.3|208445.3|208744.6|208407.6|13
1637535340000|2021-11-21 22:55:40|208763|208426|208768.6|208431.6|208775.7|208438.7|208763|208426|9
1637535350000|2021-11-21 22:55:50|208765.6|208428.6|208764.6|208427.6|208774.8|208437.8|208764.6|208427.6|9
1637535360000|2021-11-21 22:56:00|208764.2|208427.2|208767.5|208430.5|208770.7|208433.7|208762.8|208425.8|9
1637535370000|2021-11-21 22:56:10|208779.8|208442.8|208775.8|208438.8|208780.4|208443.4|208775.8|208438.8|5
1637535380000|2021-11-21 22:56:20|208778.3|208441.3|208772.1|208435.1|208778.3|208441.3|208757.3|208421.3|10
1637535390000|2021-11-21 22:56:30|208792.2|208455.2|208774.3|208437.3|208792.2|208455.2|208769.4|208432.4|10
1637535400000|2021-11-21 22:56:40|208770.8|208433.8|208768.3|208431.3|208772.9|208435.9|208763.3|208426.3|10
1637535410000|2021-11-21 22:56:50|208770.1|208433.1|208770.8|208433.8|208773.8|208436.8|208767.5|208430.5|8
1637535420000|2021-11-21 22:57:00|208773.3|208436.3|208769.1|208432.1|208773.3|208436.3|208765.2|208428.2|13
1637535430000|2021-11-21 22:57:10|208770.2|208433.2|208775.3|208438.3|208775.3|208438.3|208761.3|208424.3|6
1637535440000|2021-11-21 22:57:20|208769.2|208432.2|208757.2|208420.2|208773.8|208436.8|208757.2|208420.2|6
1637535450000|2021-11-21 22:57:30|208756.9|208431.6|208772.3|208435.3|208778.1|208445.5|208746.1|208425.6|10
1637535460000|2021-11-21 22:57:40|208769.2|208432.2|208766|208429|208770.1|208433.1|208764.1|208427.1|7
1637535470000|2021-11-21 22:57:50|208759.6|208422.6|208767.3|208430.3|208772.2|208435.2|208759.6|208422.6|8
1637535480000|2021-11-21 22:58:00|208771.3|208434.3|208745.6|208448.6|208772.6|208448.6|208743.1|208426.9|14
1637535490000|2021-11-21 22:58:10|208738.7|208441.7|208745.8|208448.8|208754.7|208457.7|208738.7|208441.7|10
1637535500000|2021-11-21 22:58:20|208741.6|208444.6|208754.1|208457.1|208758.1|208461.1|208741.6|208444.6|8
1637535510000|2021-11-21 22:58:30|208747.5|208450.5|208753.3|208456.3|208759.9|208462.9|208743.8|208446.8|12
1637535520000|2021-11-21 22:58:40|208748.4|208451.4|208748.5|208451.5|208754.7|208457.7|208748.4|208451.4|8
1637535530000|2021-11-21 22:58:50|208746.1|208449.1|208749.2|208452.2|208752.8|208455.8|208743.2|208446.2|11
1637535540000|2021-11-21 22:59:00|208756.8|208459.8|208762.6|208465.6|208769.3|208472.3|208751.3|208454.3|12
1637535550000|2021-11-21 22:59:10|208757.3|208460.3|208769.9|208472.9|208769.9|208472.9|208756.8|208459.8|9
1637535560000|2021-11-21 22:59:20|208760.7|208463.7|208771.2|208474.2|208771.2|208474.2|208759.3|208462.3|7
1637535570000|2021-11-21 22:59:30|208769.9|208472.9|208758.7|208461.7|208773.2|208476.2|208748.2|208451.2|14
1637535580000|2021-11-21 22:59:40|208764.3|208467.3|208757.5|208460.5|208767.2|208470.2|208754.6|208457.6|8
1637535590000|2021-11-21 22:59:50|208754.8|208457.8|208755.5|208458.5|208758.7|208461.7|208752.1|208455.1|10
1637535600000|2021-11-21 23:00:00|208751.6|208454.6|208749.9|208452.9|208780.4|208483.4|208737.1|208440.1|31
1637535610000|2021-11-21 23:00:10|208746.9|208449.9|208686.8|208389.8|208757.7|208460.7|208685.7|208388.7|29
1637535620000|2021-11-21 23:00:20|208685.4|208388.4|208699.7|208402.7|208706.3|208409.3|208684.8|208387.8|24
1637535630000|2021-11-21 23:00:30|208710.4|208413.4|208716.3|208419.3|208732.1|208435.1|208709.7|208412.7|20
1637535640000|2021-11-21 23:00:40|208718.6|208421.6|208719.3|208422.3|208731.6|208434.6|208715.4|208418.4|14
1637535650000|2021-11-21 23:00:50|208718.9|208421.9|208705.1|208408.1|208721.6|208424.6|208703.5|208406.5|14
1637535660000|2021-11-21 23:01:00|208702|208405|208742.1|208445.1|208742.1|208445.1|208702|208405|31
1637535670000|2021-11-21 23:01:10|208741.2|208444.2|208717.4|208420.4|208743.9|208446.9|208717.4|208420.4|23
1637535680000|2021-11-21 23:01:20|208718.9|208421.9|208704.8|208407.8|208725.4|208428.4|208702.6|208405.6|23
1637535690000|2021-11-21 23:01:30|208702.5|208405.5|208691|208394|208713.2|208416.2|208662.1|208384|32
1637535700000|2021-11-21 23:01:40|208697.8|208403.7|208685.4|208406.7|208703.2|208424.5|208671.8|208388.8|23
1637535710000|2021-11-21 23:01:50|208700.3|208403.3|208687.4|208423.5|208704.1|208423.5|208684.3|208397.2|16
1637535720000|2021-11-21 23:02:00|208677.4|208416.2|208689.5|208418.9|208709.6|208485.5|208635.5|208401.5|19
1637535730000|2021-11-21 23:02:10|208621|208471|208694.7|208397.7|208695.6|208481.8|208620.7|208393.5|24
1637535740000|2021-11-21 23:02:20|208692.6|208395.6|208611.2|208461.2|208699.2|208461.2|208609.3|208394.8|20
1637535750000|2021-11-21 23:02:30|208610.5|208460.5|208617.6|208467.6|208670|208468.5|208597.3|208411.4|17
1637535760000|2021-11-21 23:02:40|208616.8|208466.8|208610.8|208460.8|208616.8|208466.8|208606.2|208456.2|23
1637535770000|2021-11-21 23:02:50|208610.3|208460.3|208627.2|208477.2|208633.5|208483.5|208603.7|208453.7|28
1637535780000|2021-11-21 23:03:00|208624.8|208474.8|208621.7|208471.7|208630.5|208480.5|208606.1|208456.1|26
1637535790000|2021-11-21 23:03:10|208622.1|208472.1|208620.6|208470.6|208627.9|208477.9|208610.8|208460.8|25
1637535800000|2021-11-21 23:03:20|208618.8|208468.8|208621.4|208471.4|208628.6|208478.6|208615.4|208465.4|18
1637535810000|2021-11-21 23:03:30|208620.5|208470.5|208626.3|208476.3|208629.5|208479.5|208616.6|208466.6|20
1637535820000|2021-11-21 23:03:40|208626.8|208476.8|208631.8|208481.8|208634.8|208484.8|208623.8|208473.8|25
1637535830000|2021-11-21 23:03:50|208632.9|208482.9|208618.5|208468.5|208639|208489|208618.5|208468.5|28
1637535840000|2021-11-21 23:04:00|208618.7|208468.7|208636.9|208486.9|208641.6|208491.6|208618.2|208468.2|30
1637535850000|2021-11-21 23:04:10|208634.9|208484.9|208658.9|208508.9|208673.1|208523.1|208634.9|208484.9|32
1637535860000|2021-11-21 23:04:20|208668.1|208518.1|208660.3|208510.3|208669.2|208519.2|208657.4|208507.4|28
1637535870000|2021-11-21 23:04:30|208660.5|208510.5|208660.7|208510.7|208673.2|208523.2|208658.4|208508.4|18
1637535880000|2021-11-21 23:04:40|208663|208513|208645|208495|208663|208513|208635.8|208485.8|20
1637535890000|2021-11-21 23:04:50|208745|208449.6|208640.5|208490.5|208745|208498.8|208638.7|208449.6|29
1637535900000|2021-11-21 23:05:00|208640.9|208490.9|208633|208483|208640.9|208490.9|208633|208483|14
1637535910000|2021-11-21 23:05:10|208634.2|208484.2|208634.5|208484.5|208636.5|208486.5|208632.5|208482.5|23
1637535920000|2021-11-21 23:05:20|208634.9|208484.9|208627.4|208477.4|208635.2|208485.2|208618|208468|22
1637535930000|2021-11-21 23:05:30|208622.1|208472.1|208626.1|208476.1|208626.1|208476.1|208620.3|208470.3|11
1637535940000|2021-11-21 23:05:40|208626.5|208476.5|208620.1|208470.1|208663|208479.8|208608.6|208372|19
1637535950000|2021-11-21 23:05:50|208624.1|208474.1|208622|208472|208629.6|208479.6|208620.8|208470.8|27
1637535960000|2021-11-21 23:06:00|208621.7|208471.7|208622.3|208472.3|208626.7|208476.7|208621.6|208471.6|21
1637535970000|2021-11-21 23:06:10|208622.5|208472.5|208591.8|208441.8|208625.2|208475.2|208581.3|208431.3|24
1637535980000|2021-11-21 23:06:20|208589.6|208439.6|208581.5|208431.5|208589.6|208439.6|208581.4|208431.4|17
1637535990000|2021-11-21 23:06:30|208581.4|208431.4|208578.2|208428.2|208586.3|208436.3|208578.2|208428.2|21
1637536000000|2021-11-21 23:06:40|208578.5|208428.5|208580.4|208430.4|208581.6|208431.6|208576.4|208426.4|24
1637536010000|2021-11-21 23:06:50|208578.6|208428.6|208578.7|208428.7|208582.5|208432.5|208577.4|208427.4|19
1637536020000|2021-11-21 23:07:00|208578.6|208428.6|208569.9|208419.9|208584.2|208434.2|208566.9|208416.9|26
1637536030000|2021-11-21 23:07:10|208567.5|208417.5|208561.2|208411.2|208574.5|208424.5|208553.2|208403.2|12
1637536040000|2021-11-21 23:07:20|208560.5|208410.5|208562.6|208412.6|208565.5|208415.5|208560.5|208410.5|5
1637536050000|2021-11-21 23:07:30|208569|208419|208578.6|208428.6|208578.6|208428.6|208565.3|208415.3|11
1637536060000|2021-11-21 23:07:40|208577.6|208427.6|208575.2|208425.2|208577.6|208427.6|208575.2|208425.2|2
1637536070000|2021-11-21 23:07:50|208571.9|208421.9|208570.7|208420.7|208576.7|208426.7|208570.6|208420.6|9
1637536080000|2021-11-21 23:08:00|208570.3|208420.3|208559.8|208409.8|208573.5|208423.5|208559.4|208409.4|13
1637536090000|2021-11-21 23:08:10|208558.9|208408.9|208571.6|208421.6|208572|208422|208558.9|208408.9|12
1637536100000|2021-11-21 23:08:20|208567.9|208417.9|208562.5|208412.5|208568.9|208418.9|208561.7|208411.7|15
1637536110000|2021-11-21 23:08:30|208560.3|208410.3|208563.7|208413.7|208572.3|208422.3|208560.3|208410.3|10
1637536120000|2021-11-21 23:08:40|208564.7|208414.7|208564.7|208414.7|208570.3|208420.3|208564.7|208414.7|11
1637536130000|2021-11-21 23:08:50|208564.6|208414.6|208570.6|208420.6|208570.6|208420.6|208564.6|208414.6|6
1637536140000|2021-11-21 23:09:00|208570.4|208420.4|208568.8|208418.8|208574.7|208424.7|208561.5|208411.5|15
1637536150000|2021-11-21 23:09:10|208568.2|208418.2|208571.1|208421.1|208572|208422|208566.8|208416.8|13
1637536160000|2021-11-21 23:09:20|208571.2|208421.2|208591.8|208441.8|208593.2|208443.2|208565.8|208415.8|15
1637536170000|2021-11-21 23:09:30|208591.7|208441.7|208586.6|208436.6|208591.8|208441.8|208565.6|208415.6|12
1637536180000|2021-11-21 23:09:40|208586.7|208436.7|208588|208438|208589.2|208439.2|208583.9|208433.9|14
1637536190000|2021-11-21 23:09:50|208590.7|208440.7|208577.3|208427.3|208591.1|208441.1|208577.3|208427.3|11
1637536200000|2021-11-21 23:10:00|208577.8|208427.8|208580.3|208430.3|208586.2|208436.2|208577.7|208427.7|12
1637536210000|2021-11-21 23:10:10|208580.1|208430.1|208585.6|208435.6|208591.2|208441.2|208579.3|208429.3|10
1637536220000|2021-11-21 23:10:20|208587.4|208437.4|208581.2|208431.2|208587.4|208437.4|208570.2|208420.2|14
1637536230000|2021-11-21 23:10:30|208581.1|208431.1|208582|208432|208586.9|208436.9|208577.7|208427.7|18
1637536240000|2021-11-21 23:10:40|208583.7|208433.7|208580.3|208430.3|208583.7|208433.7|208579.5|208429.5|6
1637536250000|2021-11-21 23:10:50|208580.6|208430.6|208582.1|208432.1|208583.7|208433.7|208580.6|208430.6|10
1637536260000|2021-11-21 23:11:00|208568.7|208418.7|208572.2|208422.2|208580|208430|208568.7|208418.7|19
1637536270000|2021-11-21 23:11:10|208574.4|208424.4|208569|208419|208574.4|208424.4|208561.7|208411.7|15
1637536280000|2021-11-21 23:11:20|208570|208420|208570.9|208420.9|208574|208424|208564.2|208414.2|13
1637536290000|2021-11-21 23:11:30|208569.7|208419.7|208581.7|208431.7|208586.3|208436.3|208569.7|208419.7|17
1637536300000|2021-11-21 23:11:40|208582.2|208432.2|208584.6|208434.6|208586.2|208436.2|208572.9|208422.9|12
1637536310000|2021-11-21 23:11:50|208583.4|208433.4|208579.9|208429.9|208584.4|208434.4|208576.9|208426.9|18
1637536320000|2021-11-21 23:12:00|208579.4|208429.4|208574.1|208424.1|208586.1|208436.1|208574.1|208424.1|19
1637536330000|2021-11-21 23:12:10|208576.6|208426.6|208585|208435|208585|208435|208576.6|208426.6|14
1637536340000|2021-11-21 23:12:20|208583.4|208433.4|208575.7|208425.7|208583.5|208433.5|208575.7|208425.7|9
1637536350000|2021-11-21 23:12:30|208574.9|208424.9|208581.9|208431.9|208587.9|208437.9|208574.9|208424.9|13
1637536360000|2021-11-21 23:12:40|208580.3|208430.3|208576.5|208426.5|208580.8|208430.8|208576|208426|9
1637536370000|2021-11-21 23:12:50|208592.3|208442.3|208580.8|208430.8|208593.1|208443.1|208580.2|208430.2|23
1637536380000|2021-11-21 23:13:00|208582.3|208432.3|208576.2|208426.2|208583.1|208433.1|208574.2|208424.2|22
1637536390000|2021-11-21 23:13:10|208576.8|208426.8|208581.9|208431.9|208584.3|208434.3|208576.8|208426.8|16
1637536400000|2021-11-21 23:13:20|208581.6|208431.6|208580.9|208430.9|208581.8|208431.8|208578.2|208428.2|11
1637536410000|2021-11-21 23:13:30|208579.4|208429.4|208580.7|208430.7|208581|208431|208575.8|208425.8|14
1637536420000|2021-11-21 23:13:40|208580.1|208430.1|208574.8|208424.8|208580.1|208430.1|208571|208421|9
1637536430000|2021-11-21 23:13:50|208571.6|208421.6|208557.4|208407.4|208579.1|208429.1|208553.2|208403.2|15
1637536440000|2021-11-21 23:14:00|208565.8|208415.8|208574.6|208424.6|208583.3|208433.3|208565.8|208415.8|11
1637536450000|2021-11-21 23:14:10|208575.9|208425.9|208577.3|208427.3|208581.3|208431.3|208575.9|208425.9|14
1637536460000|2021-11-21 23:14:20|208574.7|208424.7|208575.3|208425.3|208576.6|208426.6|208574.5|208424.5|5
1637536470000|2021-11-21 23:14:30|208580.1|208430.1|208573|208423|208580.1|208430.1|208570.7|208420.7|9
1637536480000|2021-11-21 23:14:40|208572.7|208422.7|208579|208429|208580.9|208430.9|208572.7|208422.7|8
1637536490000|2021-11-21 23:14:50|208579.1|208429.1|208577|208427|208580|208430|208577|208427|13
1637536500000|2021-11-21 23:15:00|208575.7|208425.7|208582.3|208432.3|208584|208434|208575.7|208425.7|18
1637536510000|2021-11-21 23:15:10|208583.6|208433.6|208580.3|208430.3|208583.6|208433.6|208579.7|208429.7|9
1637536520000|2021-11-21 23:15:20|208583.2|208433.2|208578.3|208428.3|208584.1|208434.1|208577|208427|11
1637536530000|2021-11-21 23:15:30|208579.7|208429.7|208576.4|208426.4|208579.7|208429.7|208573.2|208423.2|16
1637536540000|2021-11-21 23:15:40|208578.8|208428.8|208568.1|208418.1|208587.9|208437.9|208568.1|208418.1|9
1637536550000|2021-11-21 23:15:50|208574.2|208424.2|208573|208423|208578.8|208428.8|208569.2|208419.2|7
1637536560000|2021-11-21 23:16:00|208581.7|208431.7|208587.4|208437.4|208591.6|208441.6|208581.7|208431.7|9
1637536570000|2021-11-21 23:16:10|208587.3|208437.3|208577.6|208427.6|208588.8|208438.8|208577.6|208427.6|9
1637536580000|2021-11-21 23:16:20|208570.2|208420.2|208587.8|208437.8|208593.3|208443.3|208570.2|208420.2|13
1637536590000|2021-11-21 23:16:30|208582.9|208432.9|208582.6|208432.6|208587.9|208437.9|208582.3|208432.3|17
1637536600000|2021-11-21 23:16:40|208580.9|208430.9|208580.9|208430.9|208583.6|208433.6|208570.4|208420.4|13
1637536610000|2021-11-21 23:16:50|208581|208431|208573.9|208423.9|208582|208432|208572.8|208422.8|16
1637536620000|2021-11-21 23:17:00|208574|208424|208589.1|208439.1|208589.2|208439.2|208574|208424|15
1637536630000|2021-11-21 23:17:10|208589.8|208439.8|208586.4|208436.4|208590|208440|208583.4|208433.4|9
1637536640000|2021-11-21 23:17:20|208584.7|208434.7|208586.1|208436.1|208586.1|208436.1|208580.5|208430.5|16
1637536650000|2021-11-21 23:17:30|208585.4|208435.4|208580.5|208430.5|208588.3|208438.3|208575.4|208425.4|9
1637536660000|2021-11-21 23:17:40|208582.6|208432.6|208579.7|208429.7|208583.2|208433.2|208578|208428|8
1637536670000|2021-11-21 23:17:50|208580.8|208430.8|208584.6|208434.6|208587|208437|208580.8|208430.8|13
1637536680000|2021-11-21 23:18:00|208584|208434|208580.6|208430.6|208591.7|208441.7|208579.6|208429.6|13
1637536690000|2021-11-21 23:18:10|208573.8|208423.8|208583.3|208433.3|208608|208458|208573.8|208423.8|12
1637536700000|2021-11-21 23:18:20|208580.5|208430.5|208570.4|208420.4|208584.3|208434.3|208544.5|208394.5|12
1637536710000|2021-11-21 23:18:30|208569.1|208419.1|208589.1|208439.1|208589.1|208439.1|208569.1|208419.1|8
1637536720000|2021-11-21 23:18:40|208587.4|208437.4|208578.8|208428.8|208587.4|208437.4|208577.7|208427.7|9
1637536730000|2021-11-21 23:18:50|208579.9|208429.9|208579.4|208429.4|208583.2|208433.2|208578.7|208428.7|10
1637536740000|2021-11-21 23:19:00|208577.9|208427.9|208576|208426|208579.4|208429.4|208576|208426|11
1637536750000|2021-11-21 23:19:10|208572.8|208422.8|208572.1|208422.1|208577.9|208427.9|208572.1|208422.1|7
1637536760000|2021-11-21 23:19:20|208571.2|208421.2|208576.1|208426.1|208588.5|208438.5|208571.2|208421.2|10
1637536770000|2021-11-21 23:19:30|208583.7|208433.7|208592.8|208442.8|208594.7|208444.7|208582.2|208432.2|12
1637536780000|2021-11-21 23:19:40|208593.7|208443.7|208609.5|208459.5|208617.5|208467.5|208592.3|208442.3|19
1637536790000|2021-11-21 23:19:50|208609.9|208459.9|208608.6|208458.6|208613.4|208463.4|208608.6|208458.6|6
1637536800000|2021-11-21 23:20:00|208609|208459|208599.5|208449.5|208611.9|208461.9|208579|208429|12
1637536810000|2021-11-21 23:20:10|208602.9|208452.9|208609.7|208459.7|208612.7|208462.7|208602|208452|11
1637536820000|2021-11-21 23:20:20|208610|208460|208601.9|208451.9|208611.3|208461.3|208594.9|208444.9|9
1637536830000|2021-11-21 23:20:30|208604.5|208454.5|208607.7|208457.7|208612.6|208462.6|208601.7|208451.7|6
1637536840000|2021-11-21 23:20:40|208609.5|208459.5|208603.4|208453.4|208609.5|208459.5|208603.4|208453.4|5
1637536850000|2021-11-21 23:20:50|208609.4|208459.4|208606.6|208456.6|208614.9|208464.9|208600.6|208450.6|11
1637536860000|2021-11-21 23:21:00|208606.7|208456.7|208619.5|208469.5|208631.8|208481.8|208606.7|208456.7|16
1637536870000|2021-11-21 23:21:10|208623.5|208473.5|208624.4|208474.4|208628.5|208478.5|208620.9|208470.9|18
1637536880000|2021-11-21 23:21:20|208623.2|208473.2|208623.3|208473.3|208623.3|208473.3|208616.8|208466.8|18
1637536890000|2021-11-21 23:21:30|208624|208474|208629.8|208479.8|208640.7|208490.7|208595.5|208445.5|16
1637536900000|2021-11-21 23:21:40|208633|208483|208633.3|208483.3|208635.2|208485.2|208628.6|208478.6|10
1637536910000|2021-11-21 23:21:50|208634.7|208484.7|208632.8|208482.8|208636.4|208486.4|208632.6|208482.6|11
1637536920000|2021-11-21 23:22:00|208633.3|208483.3|208622.6|208472.6|208640.8|208490.8|208622.6|208472.6|16
1637536930000|2021-11-21 23:22:10|208621.8|208471.8|208633.3|208483.3|208642|208492|208621.8|208471.8|16
1637536940000|2021-11-21 23:22:20|208634.9|208484.9|208628.1|208478.1|208639.3|208489.3|208626|208476|12
1637536950000|2021-11-21 23:22:30|208630|208480|208633.9|208483.9|208635.1|208485.1|208627.9|208477.9|12
1637536960000|2021-11-21 23:22:40|208632.8|208482.8|208640.1|208490.1|208641.8|208491.8|208632.8|208482.8|15
1637536970000|2021-11-21 23:22:50|208642.1|208492.1|208638.7|208488.7|208642.1|208492.1|208635.7|208485.7|11
1637536980000|2021-11-21 23:23:00|208639.8|208489.8|208639.8|208489.8|208643.2|208493.2|208638|208488|12
1637536990000|2021-11-21 23:23:10|208640.7|208490.7|208630|208480|208642|208492|208630|208480|6
1637537000000|2021-11-21 23:23:20|208632.5|208482.5|208636.9|208486.9|208644|208494|208625.7|208475.7|14
1637537010000|2021-11-21 23:23:30|208637.5|208487.5|208637.7|208487.7|208639.4|208489.4|208630.4|208480.4|10
1637537020000|2021-11-21 23:23:40|208637.1|208487.1|208637.7|208487.7|208639|208489|208632.7|208482.7|6
1637537030000|2021-11-21 23:23:50|208637.4|208487.4|208631.4|208481.4|208643.2|208493.2|208631.4|208481.4|7
1637537040000|2021-11-21 23:24:00|208631.2|208481.2|208628.8|208478.8|208633.7|208483.7|208628.8|208478.8|5
1637537050000|2021-11-21 23:24:10|208629.5|208479.5|208636.6|208486.6|208636.6|208486.6|208608.8|208458.8|6
1637537060000|2021-11-21 23:24:20|208602.5|208452.5|208634.9|208484.9|208638|208488|208602.5|208452.5|4
1637537070000|2021-11-21 23:24:30|208635|208485|208638.7|208488.7|208644|208494|208635|208485|9
1637537080000|2021-11-21 23:24:40|208638.6|208488.6|208634.5|208484.5|208639.4|208489.4|208630.3|208480.3|5
1637537090000|2021-11-21 23:24:50|208632.3|208482.3|208640.3|208490.3|208647.1|208497.1|208625.6|208475.6|8
1637537100000|2021-11-21 23:25:00|208626.3|208476.3|208640.2|208490.2|208643.5|208493.5|208626.3|208476.3|9
1637537110000|2021-11-21 23:25:10|208639.7|208489.7|208629.9|208479.9|208639.7|208489.7|208629.2|208479.2|6
1637537120000|2021-11-21 23:25:20|208632.7|208482.7|208600|208450|208641.1|208491.1|208595.4|208445.4|18
1637537130000|2021-11-21 23:25:30|208599|208449|208595.3|208445.3|208599.3|208449.3|208593.3|208443.3|19
1637537140000|2021-11-21 23:25:40|208597.2|208447.2|208593|208443|208597.2|208447.2|208591.3|208441.3|25
1637537150000|2021-11-21 23:25:50|208592.7|208442.7|208594|208444|208595.8|208445.8|208589.3|208439.3|23
1637537160000|2021-11-21 23:26:00|208594.7|208444.7|208595.9|208445.9|208605.9|208455.9|208584.5|208434.5|16
1637537170000|2021-11-21 23:26:10|208591|208441|208595.6|208445.6|208598|208448|208589.7|208439.7|11
1637537180000|2021-11-21 23:26:20|208587.6|208437.6|208585|208435|208598.3|208448.3|208585|208435|14
1637537190000|2021-11-21 23:26:30|208592.8|208442.8|208597.1|208447.1|208607.9|208457.9|208592.8|208442.8|17
1637537200000|2021-11-21 23:26:40|208597.5|208447.5|208608.1|208458.1|208608.2|208458.2|208597.4|208447.4|16
1637537210000|2021-11-21 23:26:50|208607.1|208457.1|208596.1|208446.1|208607.1|208457.1|208596.1|208446.1|13
1637537220000|2021-11-21 23:27:00|208587.2|208437.2|208603.1|208453.1|208607.3|208457.3|208587.2|208437.2|21
1637537230000|2021-11-21 23:27:10|208604.4|208454.4|208599.3|208449.3|208607.1|208457.1|208594.5|208444.5|13
1637537240000|2021-11-21 23:27:20|208601.9|208451.9|208597.1|208447.1|208601.9|208451.9|208597.1|208447.1|6
1637537250000|2021-11-21 23:27:30|208599.1|208449.1|208632.6|208482.6|208643|208493|208599.1|208449.1|21
1637537260000|2021-11-21 23:27:40|208632.8|208482.8|208626.7|208476.7|208632.8|208482.8|208624.4|208474.4|9
1637537270000|2021-11-21 23:27:50|208635.6|208485.6|208633.4|208483.4|208635.7|208485.7|208624|208474|9
1637537280000|2021-11-21 23:28:00|208635.4|208485.4|208629.5|208479.5|208635.5|208485.5|208629.5|208479.5|13
1637537290000|2021-11-21 23:28:10|208633.2|208483.2|208637.1|208487.1|208648.2|208498.2|208633.2|208483.2|13
1637537300000|2021-11-21 23:28:20|208633.4|208483.4|208637.8|208487.8|208641.5|208491.5|208633.1|208483.1|6
1637537310000|2021-11-21 23:28:30|208638.2|208488.2|208635.1|208485.1|208638.2|208488.2|208631.9|208481.9|10
1637537320000|2021-11-21 23:28:40|208623|208473|208631.6|208481.6|208638.2|208488.2|208620.1|208470.1|9
1637537330000|2021-11-21 23:28:50|208630.9|208480.9|208612|208462|208634.6|208484.6|208608.3|208458.3|9
1637537340000|2021-11-21 23:29:00|208621.4|208471.4|208630.8|208480.8|208630.8|208480.8|208618.8|208468.8|7
1637537350000|2021-11-21 23:29:10|208629.7|208479.7|208621.4|208471.4|208629.7|208479.7|208621.4|208471.4|5
1637537360000|2021-11-21 23:29:20|208617.9|208467.9|208609.3|208459.3|208618|208468|208609.3|208459.3|3
1637537370000|2021-11-21 23:29:30|208631.3|208481.3|208631.4|208481.4|208640.4|208490.4|208610.4|208460.4|11
1637537380000|2021-11-21 23:29:40|208631.9|208481.9|208627.6|208477.6|208634.6|208484.6|208627.6|208477.6|4
1637537390000|2021-11-21 23:29:50|208627.3|208477.3|208626.2|208476.2|208632.1|208482.1|208618.2|208468.2|16
1637537400000|2021-11-21 23:30:00|208624.9|208474.9|208604.1|208454.1|208624.9|208474.9|208603.7|208453.7|19
1637537410000|2021-11-21 23:30:10|208604.5|208454.5|208603.9|208453.9|208606.8|208456.8|208602.8|208452.8|9
1637537420000|2021-11-21 23:30:20|208605.9|208455.9|208601.1|208451.1|208605.9|208455.9|208601.1|208451.1|10
1637537430000|2021-11-21 23:30:30|208600.5|208450.5|208603.2|208453.2|208608|208458|208588.6|208438.6|11
1637537440000|2021-11-21 23:30:40|208603.8|208453.8|208599.7|208449.7|208603.8|208453.8|208596.4|208446.4|9
1637537450000|2021-11-21 23:30:50|208603.3|208453.3|208597.2|208447.2|208603.3|208453.3|208589.4|208439.4|8
1637537460000|2021-11-21 23:31:00|208602.9|208452.9|208602.1|208452.1|208611.8|208461.8|208600.1|208450.1|11
1637537470000|2021-11-21 23:31:10|208598.7|208448.7|208601.2|208451.2|208601.2|208451.2|208595.6|208445.6|10
1637537480000|2021-11-21 23:31:20|208600.9|208450.9|208608|208458|208608|208458|208600.9|208450.9|6
1637537490000|2021-11-21 23:31:30|208605.6|208455.6|208612.8|208462.8|208620.6|208470.6|208601.5|208451.5|20
1637537500000|2021-11-21 23:31:40|208611.3|208461.3|208604.4|208454.4|208617.2|208467.2|208604|208454|14
1637537510000|2021-11-21 23:31:50|208606|208456|208613.7|208463.7|208614.9|208464.9|208605.6|208455.6|15
1637537520000|2021-11-21 23:32:00|208616|208466|208621.3|208471.3|208626.3|208476.3|208612.9|208462.9|14
1637537530000|2021-11-21 23:32:10|208621.2|208471.2|208621|208471|208623.2|208473.2|208620.1|208470.1|8
1637537540000|2021-11-21 23:32:20|208621.6|208471.6|208615.9|208465.9|208621.6|208471.6|208614.4|208464.4|14
1637537550000|2021-11-21 23:32:30|208611.8|208461.8|208615.1|208465.1|208616|208466|208611.8|208461.8|10
1637537560000|2021-11-21 23:32:40|208605|208455|208621.3|208471.3|208621.3|208471.3|208605|208455|7
1637537570000|2021-11-21 23:32:50|208616.6|208466.6|208618.5|208468.5|208619.2|208469.2|208610.4|208460.4|7
1637537580000|2021-11-21 23:33:00|208609.2|208459.2|208617.4|208467.4|208621.1|208471.1|208609.2|208459.2|13
1637537590000|2021-11-21 23:33:10|208614.8|208464.8|208622.4|208472.4|208622.4|208472.4|208614.8|208464.8|5
1637537600000|2021-11-21 23:33:20|208623.2|208473.2|208620.3|208470.3|208623.2|208473.2|208608.4|208458.4|8
1637537610000|2021-11-21 23:33:30|208619.1|208469.1|208603.9|208453.9|208620.7|208470.7|208600.1|208450.1|7
1637537620000|2021-11-21 23:33:40|208599.3|208449.3|208605.1|208455.1|208605.1|208455.1|208599.3|208449.3|4
1637537630000|2021-11-21 23:33:50|208606.1|208456.1|208615.8|208465.8|208620.7|208470.7|208605.8|208455.8|9
1637537640000|2021-11-21 23:34:00|208615.6|208465.6|208627.9|208477.9|208630.5|208480.5|208615.6|208465.6|9
1637537650000|2021-11-21 23:34:10|208624.4|208474.4|208632.6|208482.6|208637.3|208487.3|208621.5|208471.5|16
1637537660000|2021-11-21 23:34:20|208632.5|208482.5|208631|208481|208636.6|208486.6|208628.4|208478.4|8
1637537670000|2021-11-21 23:34:30|208626.8|208476.8|208637.5|208487.5|208637.8|208487.8|208626.8|208476.8|11
1637537680000|2021-11-21 23:34:40|208638.6|208488.6|208632.7|208482.7|208638.6|208488.6|208630.1|208480.1|8
1637537690000|2021-11-21 23:34:50|208637.6|208487.6|208633.6|208483.6|208637.6|208487.6|208631.5|208481.5|7
1637537700000|2021-11-21 23:35:00|208632.1|208482.1|208627.2|208477.2|208642.2|208492.2|208625.6|208475.6|15
1637537710000|2021-11-21 23:35:10|208627.3|208477.3|208630.7|208480.7|208635.7|208485.7|208622.2|208472.2|14
1637537720000|2021-11-21 23:35:20|208629.7|208479.7|208632.9|208482.9|208633|208483|208629.6|208479.6|7
1637537730000|2021-11-21 23:35:30|208633|208483|208632.1|208482.1|208633.6|208483.6|208632.1|208482.1|3
1637537740000|2021-11-21 23:35:40|208639.2|208489.2|208632.8|208482.8|208639.7|208489.7|208623.1|208473.1|12
1637537750000|2021-11-21 23:35:50|208633.3|208483.3|208627.8|208477.8|208633.5|208483.5|208627.8|208477.8|8
1637537760000|2021-11-21 23:36:00|208617.3|208467.3|208636.8|208486.8|208644.5|208494.5|208617.3|208467.3|13
1637537770000|2021-11-21 23:36:10|208636.2|208486.2|208640.5|208490.5|208642.8|208492.8|208635.5|208485.5|20
1637537780000|2021-11-21 23:36:20|208640|208490|208638.1|208488.1|208640.5|208490.5|208637.7|208487.7|13
1637537790000|2021-11-21 23:36:30|208639.3|208489.3|208638.9|208488.9|208642.9|208492.9|208638.9|208488.9|8
1637537800000|2021-11-21 23:36:40|208638.4|208488.4|208642.6|208492.6|208642.6|208492.6|208637.3|208487.3|12
1637537810000|2021-11-21 23:36:50|208641.8|208491.8|208629.9|208479.9|208643.3|208493.3|208628.3|208478.3|14
1637537820000|2021-11-21 23:37:00|208633.8|208483.8|208638.9|208488.9|208641.5|208491.5|208633.1|208483.1|11
1637537830000|2021-11-21 23:37:10|208638|208488|208638.6|208488.6|208640.6|208490.6|208632.6|208482.6|8
1637537840000|2021-11-21 23:37:20|208639|208489|208637|208487|208640.9|208490.9|208637|208487|10
1637537850000|2021-11-21 23:37:30|208639.1|208489.1|208636.5|208486.5|208639.1|208489.1|208632.4|208482.4|6
1637537860000|2021-11-21 23:37:40|208637.9|208487.9|208650|208500|208650|208500|208637.9|208487.9|9
1637537870000|2021-11-21 23:37:50|208620.6|208470.6|208641.3|208491.3|208641.4|208491.4|208620.6|208470.6|9
1637537880000|2021-11-21 23:38:00|208637.9|208487.9|208639.1|208489.1|208639.1|208489.1|208622.8|208472.8|9
1637537890000|2021-11-21 23:38:10|208638.9|208488.9|208634.3|208484.3|208640.5|208490.5|208634.3|208484.3|12
1637537900000|2021-11-21 23:38:20|208640.3|208490.3|208632.4|208482.4|208640.3|208490.3|208631.4|208481.4|8
1637537910000|2021-11-21 23:38:30|208629.7|208479.7|208627.7|208477.7|208631.4|208481.4|208626.3|208476.3|9
1637537920000|2021-11-21 23:38:40|208629.3|208479.3|208629|208479|208629.3|208479.3|208605.8|208455.8|6
1637537930000|2021-11-21 23:38:50|208630.6|208480.6|208639.7|208489.7|208640.8|208490.8|208625.5|208475.5|8
1637537940000|2021-11-21 23:39:00|208633.8|208483.8|208638.8|208488.8|208638.9|208488.9|208633.8|208483.8|6
1637537950000|2021-11-21 23:39:10|208640.5|208490.5|208634.7|208484.7|208640.5|208490.5|208633.9|208483.9|11
1637537960000|2021-11-21 23:39:20|208637.5|208487.5|208646.3|208496.3|208646.3|208496.3|208630.9|208480.9|6
1637537970000|2021-11-21 23:39:30|208638|208488|208624|208474|208641|208491|208609.1|208459.1|5
1637537980000|2021-11-21 23:39:40|208598.2|208448.2|208633.5|208483.5|208639.1|208489.1|208598.2|208448.2|12
1637537990000|2021-11-21 23:39:50|208635.2|208485.2|208631.6|208481.6|208636.7|208486.7|208631.4|208481.4|11
1637538000000|2021-11-21 23:40:00|208632.2|208482.2|208635.7|208485.7|208635.7|208485.7|208631.6|208481.6|17
1637538010000|2021-11-21 23:40:10|208641.7|208491.7|208633.5|208483.5|208645.1|208495.1|208631.8|208481.8|11
1637538020000|2021-11-21 23:40:20|208634|208484|208632.2|208482.2|208634.8|208484.8|208627.8|208477.8|10
1637538030000|2021-11-21 23:40:30|208638.5|208488.5|208636.6|208486.6|208638.5|208488.5|208608.5|208458.5|14
1637538040000|2021-11-21 23:40:40|208633.6|208483.6|208638.6|208488.6|208638.6|208488.6|208633.6|208483.6|10
1637538050000|2021-11-21 23:40:50|208638.9|208488.9|208634.2|208484.2|208638.9|208488.9|208634.2|208484.2|9
1637538060000|2021-11-21 23:41:00|208634|208484|208636.1|208486.1|208639.8|208489.8|208633.5|208483.5|11
1637538070000|2021-11-21 23:41:10|208634.9|208484.9|208634.1|208484.1|208635|208485|208630.1|208480.1|8
1637538080000|2021-11-21 23:41:20|208633.9|208483.9|208641.9|208491.9|208641.9|208491.9|208631.1|208481.1|9
1637538090000|2021-11-21 23:41:30|208612.4|208462.4|208630.8|208480.8|208634.1|208484.1|208612.4|208462.4|14
1637538100000|2021-11-21 23:41:40|208629.7|208479.7|208633.7|208483.7|208633.7|208483.7|208621.7|208471.7|6
1637538110000|2021-11-21 23:41:50|208635.8|208485.8|208634.7|208484.7|208638.4|208488.4|208634.4|208484.4|9
1637538120000|2021-11-21 23:42:00|208627.3|208477.3|208633.2|208483.2|208638|208488|208627.3|208477.3|10
1637538130000|2021-11-21 23:42:10|208638.1|208488.1|208635|208485|208638.1|208488.1|208633.4|208483.4|8
1637538140000|2021-11-21 23:42:20|208634.7|208484.7|208627.6|208477.6|208634.7|208484.7|208594.2|208444.2|9
1637538150000|2021-11-21 23:42:30|208620.2|208470.2|208635.3|208485.3|208637.6|208487.6|208619.9|208469.9|11
1637538160000|2021-11-21 23:42:40|208635.6|208485.6|208642.2|208492.2|208646.9|208496.9|208632.8|208482.8|10
1637538170000|2021-11-21 23:42:50|208642.1|208492.1|208644|208494|208644.6|208494.6|208640|208490|6
1637538180000|2021-11-21 23:43:00|208643|208493|208645.4|208495.4|208646.3|208496.3|208643|208493|8
1637538190000|2021-11-21 23:43:10|208645.8|208495.8|208653.3|208503.3|208653.3|208503.3|208644.3|208494.3|6
1637538200000|2021-11-21 23:43:20|208644.6|208494.6|208641.3|208491.3|208644.6|208494.6|208640.7|208490.7|5
1637538210000|2021-11-21 23:43:30|208641.1|208491.1|208641.6|208491.6|208641.6|208491.6|208633.6|208483.6|8
1637538220000|2021-11-21 23:43:40|208640.1|208490.1|208645.7|208495.7|208651.4|208501.4|208640.1|208490.1|11
1637538230000|2021-11-21 23:43:50|208652.9|208502.9|208647.8|208497.8|208652.9|208502.9|208647.8|208497.8|6
1637538240000|2021-11-21 23:44:00|208656.9|208506.9|208666.3|208516.3|208668.8|208518.8|208656.9|208506.9|12
1637538250000|2021-11-21 23:44:10|208664.6|208514.6|208662.6|208512.6|208672.7|208522.7|208662.6|208512.6|16
1637538260000|2021-11-21 23:44:20|208660.3|208510.3|208654.6|208504.6|208662.9|208512.9|208654.6|208504.6|10
1637538270000|2021-11-21 23:44:30|208654.5|208504.5|208651.2|208501.2|208654.5|208504.5|208651.2|208501.2|4
1637538280000|2021-11-21 23:44:40|208652.5|208502.5|208663.2|208513.2|208663.2|208513.2|208652.5|208502.5|4
1637538290000|2021-11-21 23:44:50|208662.1|208512.1|208658.4|208508.4|208670.6|208520.6|208658.4|208508.4|14
1637538300000|2021-11-21 23:45:00|208660.4|208510.4|208662.1|208512.1|208662.1|208512.1|208655.4|208505.4|11
1637538310000|2021-11-21 23:45:10|208650.8|208500.8|208650.9|208500.9|208654.9|208504.9|208643.8|208493.8|10
1637538320000|2021-11-21 23:45:20|208650.5|208500.5|208666.8|208516.8|208666.8|208516.8|208649|208499|12
1637538330000|2021-11-21 23:45:30|208666.3|208516.3|208660|208510|208666.6|208516.6|208660|208510|9
1637538340000|2021-11-21 23:45:40|208668.8|208518.8|208665.6|208515.6|208668.8|208518.8|208665.5|208515.5|8
1637538350000|2021-11-21 23:45:50|208665|208515|208661.7|208511.7|208665.2|208515.2|208660.5|208510.5|4
1637538360000|2021-11-21 23:46:00|208661.6|208511.6|208666|208516|208669.5|208519.5|208661.6|208511.6|12
1637538370000|2021-11-21 23:46:10|208674.4|208524.4|208660.9|208510.9|208679.9|208529.9|208659.3|208509.3|13
1637538380000|2021-11-21 23:46:20|208660.3|208510.3|208665.1|208515.1|208666.5|208516.5|208660.2|208510.2|10
1637538390000|2021-11-21 23:46:30|208661.7|208511.7|208663.8|208513.8|208665.4|208515.4|208660.5|208510.5|12
1637538400000|2021-11-21 23:46:40|208660.1|208510.1|208662.2|208512.2|208671|208521|208660.1|208510.1|7
1637538410000|2021-11-21 23:46:50|208665.1|208515.1|208661.1|208511.1|208665.1|208515.1|208660.7|208510.7|8
1637538420000|2021-11-21 23:47:00|208649.8|208499.8|208663.9|208513.9|208666.2|208516.2|208649.8|208499.8|9
1637538430000|2021-11-21 23:47:10|208662.6|208512.6|208660.4|208510.4|208662.6|208512.6|208654.2|208504.2|7
1637538440000|2021-11-21 23:47:20|208662.2|208512.2|208654.4|208504.4|208662.2|208512.2|208654.4|208504.4|7
1637538450000|2021-11-21 23:47:30|208658|208508|208663.9|208513.9|208673.2|208523.2|208658|208508|12
1637538460000|2021-11-21 23:47:40|208662.7|208512.7|208661.8|208511.8|208663.4|208513.4|208660.5|208510.5|4
1637538470000|2021-11-21 23:47:50|208657|208507|208654.4|208504.4|208663.9|208513.9|208651.7|208501.7|9
1637538480000|2021-11-21 23:48:00|208657.1|208507.1|208665.9|208515.9|208665.9|208515.9|208657.1|208507.1|6
1637538490000|2021-11-21 23:48:10|208664.5|208514.5|208664.2|208514.2|208667.3|208517.3|208659.5|208509.5|8
1637538500000|2021-11-21 23:48:20|208664.8|208514.8|208721.7|208571.7|208725.2|208575.2|208664.2|208514.2|16
1637538510000|2021-11-21 23:48:30|208721.6|208571.6|208721.9|208571.9|208727.5|208577.5|208721.1|208571.1|18
1637538520000|2021-11-21 23:48:40|208723.5|208573.5|208724|208574|208724.7|208574.7|208723|208573|9
1637538530000|2021-11-21 23:48:50|208723.3|208573.3|208730.2|208580.2|208730.2|208580.2|208721.2|208571.2|8
1637538540000|2021-11-21 23:49:00|208729.2|208579.2|208730.7|208580.7|208730.7|208580.7|208726.2|208576.2|15
1637538550000|2021-11-21 23:49:10|208727.9|208577.9|208730|208580|208733.4|208583.4|208727.9|208577.9|8
1637538560000|2021-11-21 23:49:20|208726|208576|208721.6|208571.6|208729.7|208579.7|208721.6|208571.6|9
1637538570000|2021-11-21 23:49:30|208722|208572|208721.5|208571.5|208726.6|208576.6|208721.1|208571.1|13
1637538580000|2021-11-21 23:49:40|208722.5|208572.5|208720.5|208570.5|208722.5|208572.5|208720.5|208570.5|4
1637538590000|2021-11-21 23:49:50|208720.8|208570.8|208699.9|208549.9|208724.2|208574.2|208699.3|208549.3|19
1637538600000|2021-11-21 23:50:00|208700.1|208550.1|208699.7|208549.7|208702.8|208552.8|208697.3|208547.3|15
1637538610000|2021-11-21 23:50:10|208698.7|208548.7|208702.5|208552.5|208707.4|208557.4|208697.2|208547.2|15
1637538620000|2021-11-21 23:50:20|208701.9|208551.9|208700.9|208550.9|208706.8|208556.8|208700.2|208550.2|15
1637538630000|2021-11-21 23:50:30|208699.4|208549.4|208702.3|208552.3|208707.5|208557.5|208698.2|208548.2|14
1637538640000|2021-11-21 23:50:40|208702.2|208552.2|208694.3|208544.3|208702.2|208552.2|208692.2|208542.2|7
1637538650000|2021-11-21 23:50:50|208694.2|208544.2|208699.7|208549.7|208702.7|208552.7|208690.1|208540.1|15
1637538660000|2021-11-21 23:51:00|208701.2|208551.2|208703.4|208553.4|208726.8|208576.8|208699.4|208549.4|14
1637538670000|2021-11-21 23:51:10|208697.4|208547.4|208712.1|208562.1|208712.1|208562.1|208697.4|208547.4|17
1637538680000|2021-11-21 23:51:20|208709.5|208559.5|208713|208563|208716.3|208566.3|208708.8|208558.8|13
1637538690000|2021-11-21 23:51:30|208712.7|208562.7|208726.1|208576.1|208726.1|208576.1|208712.7|208562.7|5
1637538700000|2021-11-21 23:51:40|208718.9|208568.9|208716.1|208566.1|208719.5|208569.5|208711.4|208561.4|9
1637538710000|2021-11-21 23:51:50|208714.9|208564.9|208712.5|208562.5|208714.9|208564.9|208712.1|208562.1|4
1637538720000|2021-11-21 23:52:00|208705.7|208555.7|208702.8|208552.8|208710.7|208560.7|208701.9|208551.9|11
1637538730000|2021-11-21 23:52:10|208703.7|208553.7|208713.3|208563.3|208714.8|208564.8|208703.7|208553.7|4
1637538740000|2021-11-21 23:52:20|208704.1|208554.1|208706.4|208556.4|208706.5|208556.5|208704.1|208554.1|6
1637538750000|2021-11-21 23:52:30|208711.6|208561.6|208720.3|208570.3|208720.3|208570.3|208711.6|208561.6|8
1637538760000|2021-11-21 23:52:40|208714.4|208564.4|208717.3|208567.3|208717.3|208567.3|208714|208564|8
1637538770000|2021-11-21 23:52:50|208715.9|208565.9|208696.6|208546.6|208719.2|208569.2|208696.6|208546.6|16
1637538780000|2021-11-21 23:53:00|208700.4|208550.4|208709.2|208559.2|208709.4|208559.4|208688|208538|19
1637538790000|2021-11-21 23:53:10|208708.4|208558.4|208706.9|208556.9|208708.4|208558.4|208703.4|208553.4|9
1637538800000|2021-11-21 23:53:20|208705.8|208555.8|208719.8|208569.8|208719.8|208569.8|208702.8|208552.8|9
1637538810000|2021-11-21 23:53:30|208713.9|208563.9|208721.7|208571.7|208721.7|208571.7|208702|208552|12
1637538820000|2021-11-21 23:53:40|208719.5|208569.5|208717.2|208567.2|208719.5|208569.5|208713|208563|16
1637538830000|2021-11-21 23:53:50|208716.1|208566.1|208712.9|208562.9|208717.7|208567.7|208712.9|208562.9|8
1637538840000|2021-11-21 23:54:00|208711|208561|208711.1|208561.1|208715.5|208565.5|208703.4|208553.4|19
1637538850000|2021-11-21 23:54:10|208710.7|208560.7|208710.6|208560.6|208717.1|208567.1|208709.9|208559.9|12
1637538860000|2021-11-21 23:54:20|208710.1|208560.1|208715.8|208565.8|208718.3|208568.3|208710.1|208560.1|11
1637538870000|2021-11-21 23:54:30|208715.1|208565.1|208709.5|208559.5|208717.1|208567.1|208709.5|208559.5|10
1637538880000|2021-11-21 23:54:40|208705.7|208555.7|208716.6|208566.6|208716.6|208566.6|208705.7|208555.7|14
1637538890000|2021-11-21 23:54:50|208712.9|208562.9|208703.4|208553.4|208717.9|208567.9|208702.8|208552.8|17
1637538900000|2021-11-21 23:55:00|208702.7|208552.7|208705.7|208555.7|208711.1|208561.1|208702.7|208552.7|18
1637538910000|2021-11-21 23:55:10|208705.3|208555.3|208707.5|208557.5|208708.3|208558.3|208705.3|208555.3|10
1637538920000|2021-11-21 23:55:20|208704|208554|208710.4|208560.4|208711.9|208561.9|208703.9|208553.9|12
1637538930000|2021-11-21 23:55:30|208709.6|208559.6|208718.4|208568.4|208718.4|208568.4|208707.7|208557.7|11
1637538940000|2021-11-21 23:55:40|208718.9|208568.9|208698.9|208548.9|208721.4|208571.4|208698.9|208548.9|15
1637538950000|2021-11-21 23:55:50|208704|208554|208702.3|208552.3|208706.6|208556.6|208697.8|208547.8|10
1637538960000|2021-11-21 23:56:00|208710.2|208560.2|208711.3|208561.3|208712.1|208562.1|208709|208559|10
1637538970000|2021-11-21 23:56:10|208710.6|208560.6|208716.9|208566.9|208722.2|208572.2|208710.6|208560.6|10
1637538980000|2021-11-21 23:56:20|208718.3|208568.3|208712.8|208562.8|208718.3|208568.3|208712.8|208562.8|5
1637538990000|2021-11-21 23:56:30|208718.8|208568.8|208705|208555|208718.8|208568.8|208705|208555|12
1637539000000|2021-11-21 23:56:40|208717.5|208567.5|208705.8|208555.8|208718|208568|208702.8|208552.8|7
1637539010000|2021-11-21 23:56:50|208714.8|208564.8|208707.8|208557.8|208715.7|208565.7|208707.4|208557.4|7
1637539020000|2021-11-21 23:57:00|208708.3|208558.3|208721.9|208571.9|208721.9|208571.9|208703.2|208553.2|6
1637539030000|2021-11-21 23:57:10|208709|208559|208715.1|208565.1|208715.9|208565.9|208709|208559|5
1637539040000|2021-11-21 23:57:20|208713.9|208563.9|208725|208575|208725|208575|208713.9|208563.9|9
1637539050000|2021-11-21 23:57:30|208721.7|208571.7|208714.7|208564.7|208721.7|208571.7|208704.6|208554.6|6
1637539060000|2021-11-21 23:57:40|208716.7|208566.7|208719.4|208569.4|208719.4|208569.4|208713.9|208563.9|8
1637539070000|2021-11-21 23:57:50|208719.5|208569.5|208718.3|208568.3|208721|208571|208718|208568|9
1637539080000|2021-11-21 23:58:00|208719.2|208569.2|208720.6|208570.6|208722.1|208572.1|208715.2|208565.2|8
1637539090000|2021-11-21 23:58:10|208719.9|208569.9|208724.5|208574.5|208727.3|208577.3|208719.8|208569.8|9
1637539100000|2021-11-21 23:58:20|208724|208574|208717.1|208567.1|208724|208574|208717.1|208567.1|12
1637539110000|2021-11-21 23:58:30|208715.2|208565.2|208712.6|208562.6|208723.3|208573.3|208712.6|208562.6|14
1637539120000|2021-11-21 23:58:40|208715|208565|208710.9|208560.9|208715|208565|208709.4|208559.4|8
1637539130000|2021-11-21 23:58:50|208714.3|208564.3|208722.4|208572.4|208722.4|208572.4|208714.2|208564.2|7
1637539140000|2021-11-21 23:59:00|208720.7|208570.7|208713.2|208563.2|208724.6|208574.6|208713.2|208563.2|7
1637539150000|2021-11-21 23:59:10|208715.8|208565.8|208715.5|208565.5|208716.4|208566.4|208715.4|208565.4|6
1637539160000|2021-11-21 23:59:20|208714.9|208564.9|208713.2|208563.2|208722.4|208572.4|208713.2|208563.2|12
1637539170000|2021-11-21 23:59:30|208713|208563|208713.2|208563.2|208716.1|208566.1|208709.2|208559.2|10
1637539180000|2021-11-21 23:59:40|208713.1|208563.1|208712.1|208562.1|208713.4|208563.4|208712.1|208562.1|10
1637539190000|2021-11-21 23:59:50|208712.2|208562.2|208722.1|208572.1|208722.1|208572.1|208708.9|208558.9|7
1637539200000|2021-11-22 00:00:00|208722.3|208572.3|208714.1|208564.1|208722.9|208572.9|208707.7|208557.7|24
1637539210000|2021-11-22 00:00:10|208711|208561|208708.6|208558.6|208720.1|208570.1|208708.6|208558.6|14
1637539220000|2021-11-22 00:00:20|208708|208558|208714.4|208564.4|208716.5|208566.5|208706.1|208556.1|14
1637539230000|2021-11-22 00:00:30|208715.1|208565.1|208706.9|208556.9|208715.3|208565.3|208706.7|208556.7|9
1637539240000|2021-11-22 00:00:40|208707.5|208557.5|208722|208572|208722|208572|208707.5|208557.5|21
1637539250000|2021-11-22 00:00:50|208721.3|208571.3|208741.9|208591.9|208753.6|208603.6|208713.8|208563.8|19
1637539260000|2021-11-22 00:01:00|208743.7|208593.7|208748|208598|208749.3|208599.3|208743.7|208593.7|14
1637539270000|2021-11-22 00:01:10|208747.5|208597.5|208746.4|208596.4|208748.2|208598.2|208745.9|208595.9|15
1637539280000|2021-11-22 00:01:20|208745.4|208595.4|208749.6|208599.6|208751|208601|208742.1|208592.1|17
1637539290000|2021-11-22 00:01:30|208748|208598|208747.3|208597.3|208748.3|208598.3|208745|208595|22
1637539300000|2021-11-22 00:01:40|208746.8|208596.8|208745.4|208595.4|208747.6|208597.6|208745.4|208595.4|9
1637539310000|2021-11-22 00:01:50|208745.1|208595.1|208744.8|208594.8|208747.4|208597.4|208735.8|208585.8|19
1637539320000|2021-11-22 00:02:00|208747|208597|208704.8|208554.8|208747|208597|208703.8|208553.8|24
1637539330000|2021-11-22 00:02:10|208706|208556|208704.6|208554.6|208706|208556|208702.3|208552.3|14
1637539340000|2021-11-22 00:02:20|208705.5|208555.5|208708.8|208558.8|208708.8|208558.8|208704.6|208554.6|11
1637539350000|2021-11-22 00:02:30|208708.7|208558.7|208704|208554|208717|208567|208703.1|208553.1|15
1637539360000|2021-11-22 00:02:40|208702.6|208552.6|208704.6|208554.6|208708|208558|208699.9|208549.9|11
1637539370000|2021-11-22 00:02:50|208696.6|208546.6|208708.7|208558.7|208711.3|208561.3|208696.6|208546.6|20
1637539380000|2021-11-22 00:03:00|208706.1|208556.1|208704.5|208554.5|208710.8|208560.8|208702.2|208552.2|19
1637539390000|2021-11-22 00:03:10|208708|208558|208664.5|208514.5|208708|208558|208664.5|208514.5|21
1637539400000|2021-11-22 00:03:20|208666.6|208516.6|208674.9|208524.9|208674.9|208524.9|208664.7|208514.7|19
1637539410000|2021-11-22 00:03:30|208673.8|208523.8|208673.5|208523.5|208676|208526|208671.3|208521.3|12
1637539420000|2021-11-22 00:03:40|208672.9|208522.9|208674.6|208524.6|208674.6|208524.6|208672.9|208522.9|7
1637539430000|2021-11-22 00:03:50|208679.5|208529.5|208676.5|208526.5|208679.5|208529.5|208676.2|208526.2|6
1637539440000|2021-11-22 00:04:00|208676.8|208526.8|208671.2|208521.2|208683.8|208533.8|208671.2|208521.2|20
1637539450000|2021-11-22 00:04:10|208674.4|208524.4|208653.8|208503.8|208674.4|208524.4|208648|208498|25
1637539460000|2021-11-22 00:04:20|208658.5|208508.5|208626.8|208476.8|208665.9|208515.9|208625.5|208475.5|15
1637539470000|2021-11-22 00:04:30|208629.5|208479.5|208623.8|208473.8|208646.3|208496.3|208614.2|208464.2|20
1637539480000|2021-11-22 00:04:40|208624.2|208474.2|208626.3|208476.3|208629.6|208479.6|208620.2|208470.2|13
1637539490000|2021-11-22 00:04:50|208627.8|208477.8|208642.6|208492.6|208643.4|208493.4|208626.8|208476.8|22
1637539500000|2021-11-22 00:05:00|208642|208492|208655.4|208505.4|208663.9|208513.9|208641.4|208491.4|22
1637539510000|2021-11-22 00:05:10|208652.4|208502.4|208657|208507|208660.2|208510.2|208647.6|208497.6|22
1637539520000|2021-11-22 00:05:20|208657.2|208507.2|208655.1|208505.1|208657.6|208507.6|208654.9|208504.9|20
1637539530000|2021-11-22 00:05:30|208655.2|208505.2|208664.1|208514.1|208664.5|208514.5|208655.2|208505.2|16
1637539540000|2021-11-22 00:05:40|208664.4|208514.4|208665.1|208515.1|208667|208517|208664.4|208514.4|9
1637539550000|2021-11-22 00:05:50|208663.5|208513.5|208665.6|208515.6|208665.6|208515.6|208662.4|208512.4|9
1637539560000|2021-11-22 00:06:00|208662.7|208512.7|208645.1|208495.1|208665.3|208515.3|208645.1|208495.1|17
1637539570000|2021-11-22 00:06:10|208645.8|208495.8|208658.6|208508.6|208658.8|208508.8|208644.5|208494.5|24
1637539580000|2021-11-22 00:06:20|208657.9|208507.9|208654.1|208504.1|208657.9|208507.9|208654.1|208504.1|13
1637539590000|2021-11-22 00:06:30|208654.5|208504.5|208675.4|208525.4|208676.5|208526.5|208654.5|208504.5|16
1637539600000|2021-11-22 00:06:40|208674.2|208524.2|208668.2|208518.2|208674.2|208524.2|208668.1|208518.1|10
1637539610000|2021-11-22 00:06:50|208667.5|208517.5|208659.1|208509.1|208667.5|208517.5|208653.3|208503.3|9
1637539620000|2021-11-22 00:07:00|208658.8|208508.8|208659.4|208509.4|208663.7|208513.7|208658.8|208508.8|12
1637539630000|2021-11-22 00:07:10|208659.9|208509.9|208659.1|208509.1|208661.1|208511.1|208657.4|208507.4|9
1637539640000|2021-11-22 00:07:20|208660.6|208510.6|208661.1|208511.1|208661.1|208511.1|208657.9|208507.9|6
1637539650000|2021-11-22 00:07:30|208667.1|208517.1|208666.6|208516.6|208668.1|208518.1|208665.3|208515.3|9
1637539660000|2021-11-22 00:07:40|208665.9|208515.9|208663.8|208513.8|208666.5|208516.5|208662.4|208512.4|15
1637539670000|2021-11-22 00:07:50|208664.7|208514.7|208659.5|208509.5|208666|208516|208655.4|208505.4|10
1637539680000|2021-11-22 00:08:00|208661.3|208511.3|208661|208511|208661.3|208511.3|208653.4|208503.4|8
1637539690000|2021-11-22 00:08:10|208658.4|208508.4|208656.9|208506.9|208659.3|208509.3|208656.8|208506.8|12
1637539700000|2021-11-22 00:08:20|208658.3|208508.3|208651.8|208501.8|208662.5|208512.5|208651.8|208501.8|10
1637539710000|2021-11-22 00:08:30|208652.4|208502.4|208654.7|208504.7|208664|208514|208642.7|208492.7|16
1637539720000|2021-11-22 00:08:40|208654.4|208504.4|208654.8|208504.8|208661.9|208511.9|208650.5|208500.5|20
1637539730000|2021-11-22 00:08:50|208654.5|208504.5|208652|208502|208654.5|208504.5|208651.4|208501.4|17
1637539740000|2021-11-22 00:09:00|208651.9|208501.9|208627.1|208477.1|208652.6|208502.6|208626.6|208476.6|18
1637539750000|2021-11-22 00:09:10|208626.6|208476.6|208617|208467|208626.6|208476.6|208615.5|208465.5|13
1637539760000|2021-11-22 00:09:20|208613.5|208463.5|208618.3|208468.3|208620.2|208470.2|208613.5|208463.5|19
1637539770000|2021-11-22 00:09:30|208619|208469|208615.1|208465.1|208619|208469|208615.1|208465.1|8
1637539780000|2021-11-22 00:09:40|208616|208466|208617.1|208467.1|208624.3|208474.3|208611.9|208461.9|11
1637539790000|2021-11-22 00:09:50|208615.7|208465.7|208621|208471|208624.1|208474.1|208613.1|208463.1|17
1637539800000|2021-11-22 00:10:00|208620.3|208470.3|208593|208443|208623.4|208473.4|208584.2|208434.2|26
1637539810000|2021-11-22 00:10:10|208587.6|208437.6|208587.2|208437.2|208591.1|208441.1|208586.7|208436.7|19
1637539820000|2021-11-22 00:10:20|208586.9|208436.9|208581.6|208431.6|208588.1|208438.1|208581.6|208431.6|12
1637539830000|2021-11-22 00:10:30|208582.2|208432.2|208578.6|208428.6|208583.4|208433.4|208575.6|208425.6|12
1637539840000|2021-11-22 00:10:40|208578.7|208428.7|208576.9|208426.9|208579.4|208429.4|208576.9|208426.9|13
1637539850000|2021-11-22 00:10:50|208576.7|208426.7|208578.9|208428.9|208578.9|208428.9|208575.2|208425.2|7
1637539860000|2021-11-22 00:11:00|208579.9|208429.9|208546.5|208396.5|208580|208430|208539.2|208389.2|20
1637539870000|2021-11-22 00:11:10|208538.5|208388.5|208559.9|208409.9|208562.6|208412.6|208538.5|208388.5|14
1637539880000|2021-11-22 00:11:20|208559|208409|208559.6|208409.6|208559.6|208409.6|208552.6|208402.6|13
1637539890000|2021-11-22 00:11:30|208558|208408|208556.8|208406.8|208558.1|208408.1|208556.6|208406.6|9
1637539900000|2021-11-22 00:11:40|208556.7|208406.7|208556.9|208406.9|208560.6|208410.6|208556.7|208406.7|7
1637539910000|2021-11-22 00:11:50|208551.8|208401.8|208554|208404|208555.5|208405.5|208551.8|208401.8|7
1637539920000|2021-11-22 00:12:00|208557|208407|208554.7|208404.7|208573.5|208423.5|208554.7|208404.7|28
1637539930000|2021-11-22 00:12:10|208554.1|208404.1|208555.5|208405.5|208556.6|208406.6|208554.1|208404.1|9
1637539940000|2021-11-22 00:12:20|208555.3|208405.3|208555.9|208405.9|208558.4|208408.4|208545.7|208395.7|16
1637539950000|2021-11-22 00:12:30|208556.7|208406.7|208574|208424|208582.7|208432.7|208556.7|208406.7|22
1637539960000|2021-11-22 00:12:40|208572.2|208422.2|208570.6|208420.6|208572.2|208422.2|208565.9|208415.9|16
1637539970000|2021-11-22 00:12:50|208569.6|208419.6|208571.7|208421.7|208571.8|208421.8|208567.6|208417.6|23
1637539980000|2021-11-22 00:13:00|208571.8|208421.8|208571.5|208421.5|208574.3|208424.3|208571.5|208421.5|17
1637539990000|2021-11-22 00:13:10|208573.1|208423.1|208548|208398|208573.1|208423.1|208539.7|208389.7|19
1637540000000|2021-11-22 00:13:20|208548.5|208398.5|208547.9|208397.9|208548.5|208398.5|208538.4|208388.4|18
1637540010000|2021-11-22 00:13:30|208547.2|208397.2|208546.1|208396.1|208547.9|208397.9|208545.4|208395.4|7
1637540020000|2021-11-22 00:13:40|208544.1|208394.1|208542.3|208392.3|208544.1|208394.1|208538|208388|8
1637540030000|2021-11-22 00:13:50|208539.1|208389.1|208535.4|208385.4|208544.2|208394.2|208535.4|208385.4|18
1637540040000|2021-11-22 00:14:00|208535.3|208385.3|208535|208385|208535.6|208385.6|208533.7|208383.7|12
1637540050000|2021-11-22 00:14:10|208534.8|208384.8|208530.9|208380.9|208534.8|208384.8|208528.7|208378.7|15
1637540060000|2021-11-22 00:14:20|208529.7|208379.7|208532.4|208382.4|208532.4|208382.4|208529.7|208379.7|10
1637540070000|2021-11-22 00:14:30|208531.7|208381.7|208532.1|208382.1|208532.5|208382.5|208527.8|208377.8|12
1637540080000|2021-11-22 00:14:40|208533.2|208383.2|208528.7|208378.7|208536.2|208386.2|208524.1|208374.1|18
1637540090000|2021-11-22 00:14:50|208531.4|208381.4|208532.7|208382.7|208534|208384|208531.2|208381.2|5
1637540100000|2021-11-22 00:15:00|208524.3|208374.3|208529.7|208379.7|208533.1|208383.1|208524.3|208374.3|20
1637540110000|2021-11-22 00:15:10|208530|208380|208537|208387|208537|208387|208530|208380|11
1637540120000|2021-11-22 00:15:20|208543|208393|208541.3|208391.3|208543.4|208393.4|208541.3|208391.3|13
1637540130000|2021-11-22 00:15:30|208542.4|208392.4|208576|208426|208577.7|208427.7|208534.1|208384.1|12
1637540140000|2021-11-22 00:15:40|208574.8|208424.8|208572.1|208422.1|208575.4|208425.4|208567.4|208417.4|16
1637540150000|2021-11-22 00:15:50|208567.5|208417.5|208562.3|208412.3|208572.4|208422.4|208562.3|208412.3|17
1637540160000|2021-11-22 00:16:00|208565.9|208415.9|208574.5|208424.5|208579.1|208429.1|208564.9|208414.9|21
1637540170000|2021-11-22 00:16:10|208574.4|208424.4|208580.9|208430.9|208582.4|208432.4|208571.4|208421.4|17
1637540180000|2021-11-22 00:16:20|208579.7|208429.7|208580.3|208430.3|208583.9|208433.9|208577.1|208427.1|16
1637540190000|2021-11-22 00:16:30|208580.1|208430.1|208580.9|208430.9|208581.9|208431.9|208580.1|208430.1|5
1637540200000|2021-11-22 00:16:40|208580.7|208430.7|208581.8|208431.8|208581.8|208431.8|208577.4|208427.4|10
1637540210000|2021-11-22 00:16:50|208582.1|208432.1|208583.8|208433.8|208583.8|208433.8|208579.4|208429.4|11
1637540220000|2021-11-22 00:17:00|208577.9|208427.9|208580.3|208430.3|208581.5|208431.5|208577.9|208427.9|12
1637540230000|2021-11-22 00:17:10|208580.5|208430.5|208567.6|208417.6|208582.6|208432.6|208567.3|208417.3|22
1637540240000|2021-11-22 00:17:20|208567.5|208417.5|208566.3|208416.3|208570.6|208420.6|208566|208416|13
1637540250000|2021-11-22 00:17:30|208565.2|208415.2|208574.2|208424.2|208576.5|208426.5|208565.2|208415.2|15
1637540260000|2021-11-22 00:17:40|208573.6|208423.6|208567.6|208417.6|208574.3|208424.3|208566.1|208416.1|11
1637540270000|2021-11-22 00:17:50|208566|208416|208571.1|208421.1|208572.7|208422.7|208565.3|208415.3|13
1637540280000|2021-11-22 00:18:00|208569.6|208419.6|208566.6|208416.6|208570.5|208420.5|208565.9|208415.9|16
1637540290000|2021-11-22 00:18:10|208566.3|208416.3|208548.9|208398.9|208577.1|208427.1|208539.8|208389.8|24
1637540300000|2021-11-22 00:18:20|208546.2|208396.2|208541.5|208391.5|208548.7|208398.7|208538.3|208388.3|16
1637540310000|2021-11-22 00:18:30|208541.9|208391.9|208546.3|208396.3|208546.3|208396.3|208541.9|208391.9|11
1637540320000|2021-11-22 00:18:40|208545.9|208395.9|208540|208390|208545.9|208395.9|208540|208390|4
1637540330000|2021-11-22 00:18:50|208541.9|208391.9|208534.5|208384.5|208544.3|208394.3|208531.7|208381.7|13
1637540340000|2021-11-22 00:19:00|208534.9|208384.9|208545.6|208395.6|208545.6|208395.6|208534.7|208384.7|7
1637540350000|2021-11-22 00:19:10|208547.3|208397.3|208540.7|208390.7|208547.3|208397.3|208539.2|208389.2|14
1637540360000|2021-11-22 00:19:20|208540.4|208390.4|208538.4|208388.4|208540.4|208390.4|208534|208384|7
1637540370000|2021-11-22 00:19:30|208536.7|208386.7|208532.9|208382.9|208537.9|208387.9|208525.4|208375.4|17
1637540380000|2021-11-22 00:19:40|208533|208383|208523|208373|208533.7|208383.7|208523|208373|13
1637540390000|2021-11-22 00:19:50|208523.7|208373.7|208529.1|208379.1|208529.1|208379.1|208523.7|208373.7|6
1637540400000|2021-11-22 00:20:00|208529|208379|208521.4|208371.4|208531.2|208381.2|208521.3|208371.3|12
1637540410000|2021-11-22 00:20:10|208522.7|208372.7|208523.2|208373.2|208524.1|208374.1|208522.7|208372.7|5
1637540420000|2021-11-22 00:20:20|208522.6|208372.6|208527.8|208377.8|208527.8|208377.8|208517.4|208367.4|14
1637540430000|2021-11-22 00:20:30|208525.1|208375.1|208531.4|208381.4|208532.2|208382.2|208525.1|208375.1|12
1637540440000|2021-11-22 00:20:40|208531.6|208381.6|208534.5|208384.5|208540.3|208390.3|208524.2|208374.2|12
1637540450000|2021-11-22 00:20:50|208542.3|208392.3|208537.3|208387.3|208542.3|208392.3|208527.3|208377.3|17
1637540460000|2021-11-22 00:21:00|208536.3|208386.3|208540|208390|208540|208390|208536.3|208386.3|4
1637540470000|2021-11-22 00:21:10|208541|208391|208540|208390|208541.4|208391.4|208537.6|208387.6|10
1637540480000|2021-11-22 00:21:20|208539.9|208389.9|208535|208385|208541.6|208391.6|208532.2|208382.2|15
1637540490000|2021-11-22 00:21:30|208534.2|208384.2|208533.2|208383.2|208536.2|208386.2|208532.8|208382.8|11
1637540500000|2021-11-22 00:21:40|208528.9|208378.9|208530.7|208380.7|208530.7|208380.7|208528.9|208378.9|4
1637540510000|2021-11-22 00:21:50|208532.5|208382.5|208529.9|208379.9|208532.5|208382.5|208529|208379|6
1637540520000|2021-11-22 00:22:00|208529.3|208379.3|208517.8|208367.8|208530.1|208380.1|208513.7|208363.7|10
1637540530000|2021-11-22 00:22:10|208517.9|208367.9|208529.6|208379.6|208530.7|208380.7|208517.9|208367.9|13
1637540540000|2021-11-22 00:22:20|208535|208385|208540.1|208390.1|208540.1|208390.1|208525.6|208375.6|14
1637540550000|2021-11-22 00:22:30|208540.3|208390.3|208523.3|208373.3|208544.1|208394.1|208523.3|208373.3|17
1637540560000|2021-11-22 00:22:40|208525.7|208375.7|208506.6|208356.6|208536.9|208386.9|208505.1|208355.1|18
1637540570000|2021-11-22 00:22:50|208518.1|208368.1|208518.9|208368.9|208519|208369|208511.8|208361.8|6
1637540580000|2021-11-22 00:23:00|208523.8|208373.8|208514.3|208364.3|208532.2|208382.2|208514.3|208364.3|8
1637540590000|2021-11-22 00:23:10|208516.8|208366.8|208538.4|208388.4|208538.4|208388.4|208516.5|208366.5|13
1637540600000|2021-11-22 00:23:20|208526.3|208376.3|208542.8|208392.8|208542.8|208392.8|208524.9|208374.9|8
1637540610000|2021-11-22 00:23:30|208542.6|208392.6|208533.6|208383.6|208542.7|208392.7|208520.9|208370.9|14
1637540620000|2021-11-22 00:23:40|208532.4|208382.4|208533.8|208383.8|208534.2|208384.2|208532.1|208382.1|7
1637540630000|2021-11-22 00:23:50|208532.5|208382.5|208528.5|208378.5|208533.1|208383.1|208520|208370|9
1637540640000|2021-11-22 00:24:00|208528.8|208378.8|208535.7|208385.7|208541|208391|208526|208376|14
1637540650000|2021-11-22 00:24:10|208535.4|208385.4|208536.2|208386.2|208537.1|208387.1|208531.5|208381.5|10
1637540660000|2021-11-22 00:24:20|208535.1|208385.1|208529|208379|208536|208386|208523.4|208373.4|12
1637540670000|2021-11-22 00:24:30|208529.3|208379.3|208532.4|208382.4|208533.3|208383.3|208528.7|208378.7|13
1637540680000|2021-11-22 00:24:40|208531.8|208381.8|208514.2|208364.2|208531.8|208381.8|208504.3|208354.3|5
1637540690000|2021-11-22 00:24:50|208521|208371|208528.8|208378.8|208528.9|208378.9|208520|208370|5
1637540700000|2021-11-22 00:25:00|208527.2|208377.2|208523.7|208373.7|208530.9|208380.9|208514.2|208364.2|13
1637540710000|2021-11-22 00:25:10|208524.7|208374.7|208554.9|208404.9|208554.9|208404.9|208524.4|208374.4|12
1637540720000|2021-11-22 00:25:20|208539.9|208389.9|208537.4|208387.4|208551.8|208401.8|208537|208387|13
1637540730000|2021-11-22 00:25:30|208535.3|208385.3|208540.2|208390.2|208541.1|208391.1|208535.3|208385.3|10
1637540740000|2021-11-22 00:25:40|208540|208390|208529.4|208379.4|208540|208390|208528.8|208378.8|7
1637540750000|2021-11-22 00:25:50|208531.2|208381.2|208537|208387|208539.3|208389.3|208531.2|208381.2|7
1637540760000|2021-11-22 00:26:00|208538.2|208388.2|208531.1|208381.1|208543|208393|208531.1|208381.1|7
1637540770000|2021-11-22 00:26:10|208532.8|208382.8|208541|208391|208541|208391|208532.8|208382.8|8
1637540780000|2021-11-22 00:26:20|208536.9|208386.9|208530.4|208380.4|208538|208388|208530.4|208380.4|6
1637540790000|2021-11-22 00:26:30|208532.1|208382.1|208529.9|208379.9|208541.3|208391.3|208525.9|208375.9|11
1637540800000|2021-11-22 00:26:40|208530.5|208380.5|208536.2|208386.2|208536.9|208386.9|208530.5|208380.5|11
1637540810000|2021-11-22 00:26:50|208535.1|208385.1|208528.4|208378.4|208536.9|208386.9|208523.7|208373.7|17
1637540820000|2021-11-22 00:27:00|208522.6|208372.6|208531.2|208381.2|208531.8|208381.8|208522.6|208372.6|16
1637540830000|2021-11-22 00:27:10|208531.4|208381.4|208530.1|208380.1|208533.7|208383.7|208517.6|208367.6|19
1637540840000|2021-11-22 00:27:20|208529.7|208379.7|208529.4|208379.4|208530.4|208380.4|208529.3|208379.3|10
1637540850000|2021-11-22 00:27:30|208529.5|208379.5|208523.5|208373.5|208529.5|208379.5|208518.6|208368.6|7
1637540860000|2021-11-22 00:27:40|208522.4|208372.4|208526.7|208376.7|208526.7|208376.7|208521.7|208371.7|8
1637540870000|2021-11-22 00:27:50|208530.2|208380.2|208517.9|208367.9|208530.2|208380.2|208517.8|208367.8|9
1637540880000|2021-11-22 00:28:00|208519.5|208369.5|208527.2|208377.2|208533.1|208383.1|208515.3|208365.3|13
1637540890000|2021-11-22 00:28:10|208524.1|208374.1|208526.4|208376.4|208529.6|208379.6|208516.9|208366.9|7
1637540900000|2021-11-22 00:28:20|208530.4|208380.4|208539.8|208389.8|208539.8|208389.8|208525.1|208375.1|16
1637540910000|2021-11-22 00:28:30|208532.8|208382.8|208541.6|208391.6|208543.3|208393.3|208526.4|208376.4|21
1637540920000|2021-11-22 00:28:40|208538.7|208388.7|208520.6|208370.6|208538.7|208388.7|208520.6|208370.6|7
1637540930000|2021-11-22 00:28:50|208522.9|208372.9|208526.7|208376.7|208529|208379|208520.4|208370.4|11
1637540940000|2021-11-22 00:29:00|208528.7|208378.7|208527.5|208377.5|208537.2|208387.2|208523.5|208373.5|13
1637540950000|2021-11-22 00:29:10|208529.9|208379.9|208521.4|208371.4|208532|208382|208521.4|208371.4|17
1637540960000|2021-11-22 00:29:20|208524|208374|208539.2|208389.2|208539.2|208389.2|208524|208374|12
1637540970000|2021-11-22 00:29:30|208533.2|208383.2|208522|208372|208536.9|208386.9|208522|208372|15
1637540980000|2021-11-22 00:29:40|208529.3|208379.3|208523.1|208373.1|208529.3|208379.3|208522.5|208372.5|16
1637540990000|2021-11-22 00:29:50|208524.7|208374.7|208527.8|208377.8|208529.8|208379.8|208519.9|208369.9|10
1637541000000|2021-11-22 00:30:00|208528|208378|208532.3|208382.3|208537.6|208387.6|208519.3|208369.3|18
1637541010000|2021-11-22 00:30:10|208532.6|208382.6|208521.2|208371.2|208536.8|208386.8|208520.7|208370.7|17
1637541020000|2021-11-22 00:30:20|208522.8|208372.8|208538.8|208388.8|208540.6|208390.6|208522.8|208372.8|12
1637541030000|2021-11-22 00:30:30|208535.7|208385.7|208537|208387|208539.1|208389.1|208535.4|208385.4|14
1637541040000|2021-11-22 00:30:40|208538.2|208388.2|208535.1|208385.1|208538.3|208388.3|208525.1|208375.1|19
1637541050000|2021-11-22 00:30:50|208536.1|208386.1|208543.5|208393.5|208544.9|208394.9|208532.7|208382.7|13
1637541060000|2021-11-22 00:31:00|208542.8|208392.8|208542.8|208392.8|208543.7|208393.7|208540|208390|12
1637541070000|2021-11-22 00:31:10|208541.5|208391.5|208538|208388|208543.3|208393.3|208534.8|208384.8|14
1637541080000|2021-11-22 00:31:20|208539|208389|208538|208388|208542.9|208392.9|208536.4|208386.4|22
1637541090000|2021-11-22 00:31:30|208535.1|208385.1|208537.2|208387.2|208538.8|208388.8|208525.7|208375.7|18
1637541100000|2021-11-22 00:31:40|208535|208385|208538.2|208388.2|208539.1|208389.1|208535|208385|21
1637541110000|2021-11-22 00:31:50|208539.1|208389.1|208529.9|208379.9|208539.5|208389.5|208529.9|208379.9|11
1637541120000|2021-11-22 00:32:00|208530.8|208380.8|208534.5|208384.5|208534.5|208384.5|208529|208379|6
1637541130000|2021-11-22 00:32:10|208529.6|208379.6|208541.6|208391.6|208542.2|208392.2|208523.8|208373.8|15
1637541140000|2021-11-22 00:32:20|208532.3|208382.3|208526.7|208376.7|208532.3|208382.3|208517|208367|17
1637541150000|2021-11-22 00:32:30|208527.2|208377.2|208526.3|208376.3|208527.2|208377.2|208524.7|208374.7|7
1637541160000|2021-11-22 00:32:40|208525.1|208375.1|208521.5|208371.5|208526.3|208376.3|208520.6|208370.6|7
1637541170000|2021-11-22 00:32:50|208522.5|208372.5|208542.5|208392.5|208542.5|208392.5|208519.5|208369.5|14
1637541180000|2021-11-22 00:33:00|208542.2|208392.2|208525.3|208375.3|208542.2|208392.2|208525.3|208375.3|10
1637541190000|2021-11-22 00:33:10|208528.5|208378.5|208532.9|208382.9|208538.4|208388.4|208528.5|208378.5|8
1637541200000|2021-11-22 00:33:20|208533.3|208383.3|208539.7|208389.7|208539.7|208389.7|208531.7|208381.7|12
1637541210000|2021-11-22 00:33:30|208540|208390|208538.9|208388.9|208540.2|208390.2|208522.2|208372.2|14
1637541220000|2021-11-22 00:33:40|208538.5|208388.5|208541.6|208391.6|208541.6|208391.6|208536.8|208386.8|22
1637541230000|2021-11-22 00:33:50|208542.1|208392.1|208539.2|208389.2|208542.7|208392.7|208531.2|208381.2|17
1637541240000|2021-11-22 00:34:00|208537.9|208387.9|208544.6|208394.6|208545.9|208395.9|208537.9|208387.9|17
1637541250000|2021-11-22 00:34:10|208544.3|208394.3|208541|208391|208544.8|208394.8|208534.3|208384.3|9
1637541260000|2021-11-22 00:34:20|208540.4|208390.4|208535.2|208385.2|208542|208392|208535.2|208385.2|13
1637541270000|2021-11-22 00:34:30|208536|208386|208534.3|208384.3|208541.2|208391.2|208528.6|208378.6|12
1637541280000|2021-11-22 00:34:40|208538.3|208388.3|208538.3|208388.3|208538.6|208388.6|208533.1|208383.1|9
1637541290000|2021-11-22 00:34:50|208538.7|208388.7|208543.5|208393.5|208543.5|208393.5|208531|208381|22
1637541300000|2021-11-22 00:35:00|208543|208393|208542.8|208392.8|208544.9|208394.9|208540|208390|10
1637541310000|2021-11-22 00:35:10|208541.8|208391.8|208534.8|208384.8|208541.8|208391.8|208529.4|208379.4|14
1637541320000|2021-11-22 00:35:20|208535.2|208385.2|208541.1|208391.1|208541.3|208391.3|208533.9|208383.9|13
1637541330000|2021-11-22 00:35:30|208543.1|208393.1|208540|208390|208546|208396|208540|208390|13
1637541340000|2021-11-22 00:35:40|208540.9|208390.9|208585.3|208435.3|208585.3|208435.3|208540.9|208390.9|16
1637541350000|2021-11-22 00:35:50|208578.4|208428.4|208583.3|208433.3|208584.8|208434.8|208578.1|208428.1|13
1637541360000|2021-11-22 00:36:00|208584.5|208434.5|208579.8|208429.8|208584.7|208434.7|208575.7|208425.7|18
1637541370000|2021-11-22 00:36:10|208580.6|208430.6|208578.8|208428.8|208582.6|208432.6|208578.3|208428.3|13
1637541380000|2021-11-22 00:36:20|208579|208429|208580|208430|208581.7|208431.7|208578.9|208428.9|8
1637541390000|2021-11-22 00:36:30|208578.1|208428.1|208578.4|208428.4|208583.6|208433.6|208571.9|208421.9|15
1637541400000|2021-11-22 00:36:40|208579.9|208429.9|208579.3|208429.3|208581.1|208431.1|208578.9|208428.9|7
1637541410000|2021-11-22 00:36:50|208577.2|208427.2|208581.2|208431.2|208583.8|208433.8|208576.7|208426.7|8
1637541420000|2021-11-22 00:37:00|208581.4|208431.4|208572.1|208422.1|208584.9|208434.9|208572.1|208422.1|19
1637541430000|2021-11-22 00:37:10|208572.7|208422.7|208577.1|208427.1|208577.1|208427.1|208572.7|208422.7|6
1637541440000|2021-11-22 00:37:20|208578.1|208428.1|208579.6|208429.6|208586.8|208436.8|208578.1|208428.1|11
1637541450000|2021-11-22 00:37:30|208579.2|208429.2|208582.5|208432.5|208584|208434|208579.2|208429.2|8
1637541460000|2021-11-22 00:37:40|208581.4|208431.4|208576.3|208426.3|208583.5|208433.5|208569.2|208419.2|7
1637541470000|2021-11-22 00:37:50|208569.2|208419.2|208571.5|208421.5|208573.7|208423.7|208568.4|208418.4|7
1637541480000|2021-11-22 00:38:00|208573.5|208423.5|208581.7|208431.7|208583.5|208433.5|208573.5|208423.5|9
1637541490000|2021-11-22 00:38:10|208580.6|208430.6|208570.5|208420.5|208583.4|208433.4|208569.6|208419.6|10
1637541500000|2021-11-22 00:38:20|208573.9|208423.9|208584.4|208434.4|208584.8|208434.8|208573.9|208423.9|7
1637541510000|2021-11-22 00:38:30|208585.5|208435.5|208574.4|208424.4|208586.5|208436.5|208570.7|208420.7|10
1637541520000|2021-11-22 00:38:40|208576.8|208426.8|208576.1|208426.1|208579.7|208429.7|208575|208425|12
1637541530000|2021-11-22 00:38:50|208576.2|208426.2|208578.1|208428.1|208579.6|208429.6|208575.4|208425.4|15
1637541540000|2021-11-22 00:39:00|208578.6|208428.6|208584.3|208434.3|208584.3|208434.3|208576.9|208426.9|10
1637541550000|2021-11-22 00:39:10|208581.8|208431.8|208573.9|208423.9|208584.1|208434.1|208573.9|208423.9|7
1637541560000|2021-11-22 00:39:20|208575.1|208425.1|208579.9|208429.9|208581.7|208431.7|208575|208425|11
1637541570000|2021-11-22 00:39:30|208580.3|208430.3|208568.4|208418.4|208585.6|208435.6|208568.4|208418.4|14
1637541580000|2021-11-22 00:39:40|208577.2|208427.2|208585|208435|208585|208435|208575.9|208425.9|19
1637541590000|2021-11-22 00:39:50|208582.4|208432.4|208582.5|208432.5|208585.3|208435.3|208570.5|208420.5|12
1637541600000|2021-11-22 00:40:00|208584.2|208434.2|208584.6|208434.6|208584.6|208434.6|208579.9|208429.9|21
1637541610000|2021-11-22 00:40:10|208582.6|208432.6|208582.4|208432.4|208584.9|208434.9|208582.2|208432.2|6
1637541620000|2021-11-22 00:40:20|208567.8|208417.8|208580.4|208430.4|208581.3|208431.3|208567.8|208417.8|13
1637541630000|2021-11-22 00:40:30|208586.1|208436.1|208573.3|208423.3|208586.5|208436.5|208569.8|208419.8|10
1637541640000|2021-11-22 00:40:40|208575.3|208425.3|208578|208428|208578|208428|208574.1|208424.1|7
1637541650000|2021-11-22 00:40:50|208580.2|208430.2|208581.7|208431.7|208584.1|208434.1|208580.1|208430.1|12
1637541660000|2021-11-22 00:41:00|208581.1|208431.1|208582|208432|208583|208433|208580.2|208430.2|10
1637541670000|2021-11-22 00:41:10|208582.3|208432.3|208576.1|208426.1|208582.3|208432.3|208572.5|208422.5|19
1637541680000|2021-11-22 00:41:20|208574.1|208424.1|208590.2|208440.2|208590.2|208440.2|208571.9|208421.9|18
1637541690000|2021-11-22 00:41:30|208589.2|208439.2|208586.7|208436.7|208589.9|208439.9|208586.7|208436.7|10
1637541700000|2021-11-22 00:41:40|208585.8|208435.8|208582|208432|208590.8|208440.8|208581.3|208431.3|17
1637541710000|2021-11-22 00:41:50|208583|208433|208579.7|208429.7|208585.8|208435.8|208579.7|208429.7|12
1637541720000|2021-11-22 00:42:00|208577.9|208427.9|208584.1|208434.1|208584.9|208434.9|208577.9|208427.9|17
1637541730000|2021-11-22 00:42:10|208584|208434|208583.5|208433.5|208586.9|208436.9|208579.8|208429.8|13
1637541740000|2021-11-22 00:42:20|208585.8|208435.8|208594.7|208444.7|208595.8|208445.8|208584.7|208434.7|17
1637541750000|2021-11-22 00:42:30|208592.2|208442.2|208639.2|208489.2|208639.7|208489.7|208592.2|208442.2|15
1637541760000|2021-11-22 00:42:40|208632.1|208482.1|208632.4|208482.4|208639.8|208489.8|208631.1|208481.1|14
1637541770000|2021-11-22 00:42:50|208631.8|208481.8|208628.7|208478.7|208633.7|208483.7|208628.7|208478.7|9
1637541780000|2021-11-22 00:43:00|208629.4|208479.4|208630.5|208480.5|208640.4|208490.4|208623.6|208473.6|14
1637541790000|2021-11-22 00:43:10|208624.6|208474.6|208634.8|208484.8|208635.6|208485.6|208624.6|208474.6|11
1637541800000|2021-11-22 00:43:20|208631.3|208481.3|208629.1|208479.1|208633.2|208483.2|208627.8|208477.8|14
1637541810000|2021-11-22 00:43:30|208628.9|208478.9|208630.3|208480.3|208631.3|208481.3|208627.8|208477.8|9
1637541820000|2021-11-22 00:43:40|208629.5|208479.5|208632.3|208482.3|208632.9|208482.9|208627.4|208477.4|9
1637541830000|2021-11-22 00:43:50|208631.1|208481.1|208630.1|208480.1|208634.1|208484.1|208630.1|208480.1|12
1637541840000|2021-11-22 00:44:00|208626.1|208476.1|208628.2|208478.2|208633.8|208483.8|208625|208475|12
1637541850000|2021-11-22 00:44:10|208628|208478|208631.7|208481.7|208634.9|208484.9|208627.2|208477.2|15
1637541860000|2021-11-22 00:44:20|208631.3|208481.3|208627.1|208477.1|208631.3|208481.3|208626.2|208476.2|9
1637541870000|2021-11-22 00:44:30|208629.3|208479.3|208627.9|208477.9|208629.3|208479.3|208627|208477|7
1637541880000|2021-11-22 00:44:40|208629.4|208479.4|208629|208479|208629.4|208479.4|208628.6|208478.6|5
1637541890000|2021-11-22 00:44:50|208627.6|208477.6|208629.2|208479.2|208631|208481|208626.4|208476.4|10
1637541900000|2021-11-22 00:45:00|208630.1|208480.1|208625.2|208475.2|208632.2|208482.2|208624.3|208474.3|17
1637541910000|2021-11-22 00:45:10|208625.7|208475.7|208628.2|208478.2|208628.9|208478.9|208625|208475|26
1637541920000|2021-11-22 00:45:20|208626.7|208476.7|208621.8|208471.8|208627.8|208477.8|208621.8|208471.8|19
1637541930000|2021-11-22 00:45:30|208624.4|208474.4|208666.8|208516.8|208668.4|208518.4|208624.4|208474.4|21
1637541940000|2021-11-22 00:45:40|208669.2|208519.2|208666.3|208516.3|208669.2|208519.2|208663.1|208513.1|16
1637541950000|2021-11-22 00:45:50|208665.8|208515.8|208669.4|208519.4|208672.1|208522.1|208663.5|208513.5|20
1637541960000|2021-11-22 00:46:00|208670.6|208520.6|208660.1|208510.1|208670.6|208520.6|208658.3|208508.3|17
1637541970000|2021-11-22 00:46:10|208665.9|208515.9|208665.7|208515.7|208666.2|208516.2|208665.3|208515.3|10
1637541980000|2021-11-22 00:46:20|208665.3|208515.3|208662.7|208512.7|208665.6|208515.6|208658.5|208508.5|18
1637541990000|2021-11-22 00:46:30|208666.8|208516.8|208664.9|208514.9|208667.3|208517.3|208658.4|208508.4|13
1637542000000|2021-11-22 00:46:40|208664.3|208514.3|208657.6|208507.6|208665.5|208515.5|208656.6|208506.6|11
1637542010000|2021-11-22 00:46:50|208658.4|208508.4|208661.7|208511.7|208661.7|208511.7|208657.8|208507.8|7
1637542020000|2021-11-22 00:47:00|208661.2|208511.2|208646.3|208496.3|208661.6|208511.6|208641|208491|17
1637542030000|2021-11-22 00:47:10|208646.7|208496.7|208665.2|208515.2|208665.4|208515.4|208642.4|208492.4|18
1637542040000|2021-11-22 00:47:20|208664.9|208514.9|208665.1|208515.1|208667.4|208517.4|208664.7|208514.7|12
1637542050000|2021-11-22 00:47:30|208665.9|208515.9|208664.3|208514.3|208667.3|208517.3|208662.2|208512.2|12
1637542060000|2021-11-22 00:47:40|208663.5|208513.5|208665.1|208515.1|208666.4|208516.4|208661.3|208511.3|12
1637542070000|2021-11-22 00:47:50|208665|208515|208664.8|208514.8|208665.6|208515.6|208664.8|208514.8|4
1637542080000|2021-11-22 00:48:00|208665.4|208515.4|208665.7|208515.7|208666.5|208516.5|208660.9|208510.9|9
1637542090000|2021-11-22 00:48:10|208665.5|208515.5|208668.7|208518.7|208673.4|208523.4|208665.5|208515.5|20
1637542100000|2021-11-22 00:48:20|208669.5|208519.5|208666.9|208516.9|208669.5|208519.5|208666.9|208516.9|8
1637542110000|2021-11-22 00:48:30|208668.7|208518.7|208666.5|208516.5|208668.7|208518.7|208666.5|208516.5|5
1637542120000|2021-11-22 00:48:40|208667.9|208517.9|208670.8|208520.8|208670.8|208520.8|208659.3|208509.3|16
1637542130000|2021-11-22 00:48:50|208671.7|208521.7|208667.3|208517.3|208671.7|208521.7|208666.8|208516.8|10
1637542140000|2021-11-22 00:49:00|208668.7|208518.7|208662.3|208512.3|208668.7|208518.7|208658.9|208508.9|14
1637542150000|2021-11-22 00:49:10|208667.8|208517.8|208669.8|208519.8|208671.1|208521.1|208666.6|208516.6|15
1637542160000|2021-11-22 00:49:20|208669.9|208519.9|208666|208516|208673.5|208523.5|208665.7|208515.7|17
1637542170000|2021-11-22 00:49:30|208663.6|208513.6|208665.2|208515.2|208670.5|208520.5|208663.6|208513.6|16
1637542180000|2021-11-22 00:49:40|208664|208514|208670.2|208520.2|208670.2|208520.2|208662.9|208512.9|15
1637542190000|2021-11-22 00:49:50|208670.7|208520.7|208669.5|208519.5|208672.5|208522.5|208664.5|208514.5|12
1637542200000|2021-11-22 00:50:00|208667.2|208517.2|208669.2|208519.2|208670.8|208520.8|208662.2|208512.2|21
1637542210000|2021-11-22 00:50:10|208668|208518|208670.2|208520.2|208670.5|208520.5|208665.7|208515.7|14
1637542220000|2021-11-22 00:50:20|208672.2|208522.2|208664.2|208514.2|208684.1|208534.1|208664.2|208514.2|23
1637542230000|2021-11-22 00:50:30|208667.5|208517.5|208670.6|208520.6|208671.6|208521.6|208666.8|208516.8|16
1637542240000|2021-11-22 00:50:40|208669.5|208519.5|208666.4|208516.4|208671.3|208521.3|208664.7|208514.7|7
1637542250000|2021-11-22 00:50:50|208668.6|208518.6|208668.8|208518.8|208669.9|208519.9|208667.9|208517.9|11
1637542260000|2021-11-22 00:51:00|208669|208519|208654.6|208504.6|208669|208519|208651.4|208501.4|19
1637542270000|2021-11-22 00:51:10|208653.6|208503.6|208639.1|208489.1|208664.1|208514.1|208626.7|208476.7|17
1637542280000|2021-11-22 00:51:20|208635.3|208485.3|208640.1|208490.1|208642.6|208492.6|208635.3|208485.3|20
1637542290000|2021-11-22 00:51:30|208640.7|208490.7|208639.9|208489.9|208642|208492|208639.5|208489.5|12
1637542300000|2021-11-22 00:51:40|208639|208489|208636.6|208486.6|208640.5|208490.5|208636.2|208486.2|11
1637542310000|2021-11-22 00:51:50|208627.2|208477.2|208616.5|208466.5|208628|208478|208612|208462|11
1637542320000|2021-11-22 00:52:00|208613|208463|208608.3|208458.3|208613|208463|208608.3|208458.3|13
1637542330000|2021-11-22 00:52:10|208609|208459|208604.8|208454.8|208611.5|208461.5|208604.8|208454.8|12
1637542340000|2021-11-22 00:52:20|208604.9|208454.9|208609.6|208459.6|208613.6|208463.6|208604.9|208454.9|12
1637542350000|2021-11-22 00:52:30|208608.8|208458.8|208613.7|208463.7|208613.7|208463.7|208608.6|208458.6|7
1637542360000|2021-11-22 00:52:40|208613.1|208463.1|208613|208463|208614|208464|208610.4|208460.4|8
1637542370000|2021-11-22 00:52:50|208614.9|208464.9|208618.8|208468.8|208626.2|208476.2|208610.1|208460.1|17
1637542380000|2021-11-22 00:53:00|208624.4|208474.4|208626.1|208476.1|208626.3|208476.3|208623|208473|17
1637542390000|2021-11-22 00:53:10|208619.5|208469.5|208624|208474|208624|208474|208619.5|208469.5|14
1637542400000|2021-11-22 00:53:20|208623.5|208473.5|208622.1|208472.1|208623.8|208473.8|208621.6|208471.6|14
1637542410000|2021-11-22 00:53:30|208622.3|208472.3|208626.5|208476.5|208626.8|208476.8|208621.4|208471.4|20
1637542420000|2021-11-22 00:53:40|208626.4|208476.4|208625.9|208475.9|208626.4|208476.4|208616.6|208466.6|10
1637542430000|2021-11-22 00:53:50|208624.2|208474.2|208624.5|208474.5|208626.3|208476.3|208624.1|208474.1|13
1637542440000|2021-11-22 00:54:00|208623.2|208473.2|208656.5|208506.5|208656.5|208506.5|208623.2|208473.2|17
1637542450000|2021-11-22 00:54:10|208654|208504|208655.4|208505.4|208658.9|208508.9|208649.5|208499.5|18
1637542460000|2021-11-22 00:54:20|208658.4|208508.4|208657.5|208507.5|208661|208511|208652.8|208502.8|18
1637542470000|2021-11-22 00:54:30|208658.6|208508.6|208656.9|208506.9|208660.4|208510.4|208656.2|208506.2|17
1637542480000|2021-11-22 00:54:40|208657.4|208507.4|208659.8|208509.8|208659.8|208509.8|208653.5|208503.5|15
1637542490000|2021-11-22 00:54:50|208660|208510|208657|208507|208660.6|208510.6|208651.1|208501.1|20
1637542500000|2021-11-22 00:55:00|208654.6|208504.6|208659|208509|208659.1|208509.1|208654.3|208504.3|18
1637542510000|2021-11-22 00:55:10|208660.7|208510.7|208658|208508|208660.7|208510.7|208654.8|208504.8|18
1637542520000|2021-11-22 00:55:20|208657.5|208507.5|208657|208507|208658.3|208508.3|208655.2|208505.2|14
1637542530000|2021-11-22 00:55:30|208656.2|208506.2|208654.2|208504.2|208657.7|208507.7|208653|208503|14
1637542540000|2021-11-22 00:55:40|208658.2|208508.2|208665.3|208515.3|208667.7|208517.7|208657.6|208507.6|14
1637542550000|2021-11-22 00:55:50|208666.3|208516.3|208653.4|208503.4|208666.3|208516.3|208652.3|208502.3|13
1637542560000|2021-11-22 00:56:00|208652|208502|208648.3|208498.3|208656.6|208506.6|208647.9|208497.9|10
1637542570000|2021-11-22 00:56:10|208649.7|208499.7|208652.4|208502.4|208653.4|208503.4|208649.7|208499.7|9
1637542580000|2021-11-22 00:56:20|208651.8|208501.8|208654.8|208504.8|208657.5|208507.5|208643.9|208493.9|11
1637542590000|2021-11-22 00:56:30|208655.6|208505.6|208655.4|208505.4|208656.4|208506.4|208654.3|208504.3|12
1637542600000|2021-11-22 00:56:40|208641.9|208491.9|208653.8|208503.8|208655.1|208505.1|208641.9|208491.9|18
1637542610000|2021-11-22 00:56:50|208657.4|208507.4|208648.1|208498.1|208658.5|208508.5|208646.5|208496.5|14
1637542620000|2021-11-22 00:57:00|208650.1|208500.1|208643.8|208493.8|208653.2|208503.2|208638.8|208488.8|29
1637542630000|2021-11-22 00:57:10|208645.5|208495.5|208646.3|208496.3|208650.2|208500.2|208645.5|208495.5|18
1637542640000|2021-11-22 00:57:20|208646.4|208496.4|208655.2|208505.2|208655.2|208505.2|208645.7|208495.7|14
1637542650000|2021-11-22 00:57:30|208655.9|208505.9|208646.4|208496.4|208660.6|208510.6|208646.4|208496.4|24
1637542660000|2021-11-22 00:57:40|208647.4|208497.4|208644.2|208494.2|208647.9|208497.9|208642.5|208492.5|14
1637542670000|2021-11-22 00:57:50|208644.5|208494.5|208644.6|208494.6|208645.9|208495.9|208643.8|208493.8|10
1637542680000|2021-11-22 00:58:00|208645.5|208495.5|208652.1|208502.1|208654.3|208504.3|208635.4|208485.4|10
1637542690000|2021-11-22 00:58:10|208652|208502|208648.8|208498.8|208658.2|208508.2|208648.7|208498.7|21
1637542700000|2021-11-22 00:58:20|208650.4|208500.4|208657.4|208507.4|208659.9|208509.9|208650.4|208500.4|16
1637542710000|2021-11-22 00:58:30|208658.2|208508.2|208645.7|208495.7|208658.2|208508.2|208645.7|208495.7|7
1637542720000|2021-11-22 00:58:40|208645.6|208495.6|208657.4|208507.4|208657.4|208507.4|208645.6|208495.6|12
1637542730000|2021-11-22 00:58:50|208655.4|208505.4|208656.6|208506.6|208660.2|208510.2|208644.6|208494.6|22
1637542740000|2021-11-22 00:59:00|208655.7|208505.7|208639.7|208489.7|208656.1|208506.1|208639.6|208489.6|20
1637542750000|2021-11-22 00:59:10|208640.3|208490.3|208644.6|208494.6|208648|208498|208640.3|208490.3|14
1637542760000|2021-11-22 00:59:20|208646.3|208496.3|208650|208500|208652.3|208502.3|208643.5|208493.5|22
1637542770000|2021-11-22 00:59:30|208649.6|208499.6|208646.9|208496.9|208651.6|208501.6|208646.8|208496.8|15
1637542780000|2021-11-22 00:59:40|208645.5|208495.5|208629.1|208479.1|208646.4|208496.4|208626.9|208476.9|16
1637542790000|2021-11-22 00:59:50|208631.2|208481.2|208629.1|208479.1|208636|208486|208629.1|208479.1|12
1637542800000|2021-11-22 01:00:00|208631|208481|208613|208463|208634|208484|208601.7|208451.7|28
1637542810000|2021-11-22 01:00:10|208611|208461|208599.7|208449.7|208611.8|208461.8|208599.7|208449.7|16
1637542820000|2021-11-22 01:00:20|208598.5|208448.5|208605.2|208455.2|208609.4|208459.4|208598.5|208448.5|14
1637542830000|2021-11-22 01:00:30|208605.4|208455.4|208597.9|208447.9|208605.6|208455.6|208584.6|208434.6|25
1637542840000|2021-11-22 01:00:40|208598.5|208448.5|208590.5|208440.5|208599|208449|208588.5|208438.5|25
1637542850000|2021-11-22 01:00:50|208591.5|208441.5|208612.4|208462.4|208614.1|208464.1|208590.7|208440.7|25
1637542860000|2021-11-22 01:01:00|208611.1|208461.1|208571.6|208421.6|208612.1|208462.1|208568.6|208418.6|19
1637542870000|2021-11-22 01:01:10|208569.1|208419.1|208576.2|208426.2|208576.8|208426.8|208569.1|208419.1|12
1637542880000|2021-11-22 01:01:20|208578.1|208428.1|208564.9|208414.9|208578.1|208428.1|208564.9|208414.9|6
1637542890000|2021-11-22 01:01:30|208564.4|208414.4|208573.9|208423.9|208573.9|208423.9|208564.4|208414.4|15
1637542900000|2021-11-22 01:01:40|208573.4|208423.4|208574.9|208424.9|208574.9|208424.9|208564|208414|12
1637542910000|2021-11-22 01:01:50|208568.5|208418.5|208573.7|208423.7|208577.4|208427.4|208567|208417|16
1637542920000|2021-11-22 01:02:00|208574.4|208424.4|208587.9|208437.9|208598.3|208448.3|208569.2|208419.2|27
1637542930000|2021-11-22 01:02:10|208587.4|208437.4|208584|208434|208592.5|208442.5|208571.7|208421.7|28
1637542940000|2021-11-22 01:02:20|208577.9|208427.9|208581.8|208431.8|208581.8|208431.8|208571.2|208421.2|14
1637542950000|2021-11-22 01:02:30|208575.5|208425.5|208565.6|208415.6|208579.5|208429.5|208565.4|208415.4|21
1637542960000|2021-11-22 01:02:40|208569|208419|208571.7|208421.7|208574|208424|208563.4|208413.4|10
1637542970000|2021-11-22 01:02:50|208571.8|208421.8|208573.5|208423.5|208574.9|208424.9|208571.8|208421.8|16
1637542980000|2021-11-22 01:03:00|208573.7|208423.7|208584.4|208434.4|208586.2|208436.2|208570.7|208420.7|14
1637542990000|2021-11-22 01:03:10|208585.5|208435.5|208582.9|208432.9|208585.5|208435.5|208580.7|208430.7|9
1637543000000|2021-11-22 01:03:20|208579.3|208429.3|208575.8|208425.8|208584.1|208434.1|208573.4|208423.4|15
1637543010000|2021-11-22 01:03:30|208575.9|208425.9|208574.2|208424.2|208576.7|208426.7|208572.9|208422.9|13
1637543020000|2021-11-22 01:03:40|208576.5|208426.5|208569|208419|208576.5|208426.5|208568.9|208418.9|11
1637543030000|2021-11-22 01:03:50|208579.3|208429.3|208593.1|208443.1|208596|208446|208579.3|208429.3|22
1637543040000|2021-11-22 01:04:00|208594|208444|208576.5|208426.5|208594.2|208444.2|208576.5|208426.5|29
1637543050000|2021-11-22 01:04:10|208575.5|208425.5|208570.2|208420.2|208575.5|208425.5|208558.4|208408.4|15
1637543060000|2021-11-22 01:04:20|208575.2|208425.2|208573.2|208423.2|208576.5|208426.5|208566.1|208416.1|15
1637543070000|2021-11-22 01:04:30|208573.7|208423.7|208579.5|208429.5|208579.5|208429.5|208559|208409|17
1637543080000|2021-11-22 01:04:40|208567.9|208417.9|208566.6|208416.6|208572.2|208422.2|208565.5|208415.5|25
1637543090000|2021-11-22 01:04:50|208567.1|208417.1|208531.4|208381.4|208567.6|208417.6|208524.8|208374.8|25
1637543100000|2021-11-22 01:05:00|208531.5|208381.5|208535|208385|208552.4|208402.4|208524|208374|28
1637543110000|2021-11-22 01:05:10|208533.4|208383.4|208529|208379|208533.8|208383.8|208516.8|208366.8|20
1637543120000|2021-11-22 01:05:20|208527|208377|208529.6|208379.6|208530.3|208380.3|208525.5|208375.5|16
1637543130000|2021-11-22 01:05:30|208537|208387|208527.8|208377.8|208538.5|208388.5|208524.7|208374.7|12
1637543140000|2021-11-22 01:05:40|208528.3|208378.3|208525.5|208375.5|208532.2|208382.2|208525.5|208375.5|19
1637543150000|2021-11-22 01:05:50|208524.4|208374.4|208525.1|208375.1|208530.3|208380.3|208524.4|208374.4|11
1637543160000|2021-11-22 01:06:00|208527.7|208377.7|208531.2|208381.2|208532.2|208382.2|208517.8|208367.8|15
1637543170000|2021-11-22 01:06:10|208526.8|208376.8|208534.3|208384.3|208534.3|208384.3|208526.7|208376.7|8
1637543180000|2021-11-22 01:06:20|208537.7|208387.7|208531.5|208381.5|208537.7|208387.7|208523.9|208373.9|8
1637543190000|2021-11-22 01:06:30|208531.1|208381.1|208528|208378|208534.8|208384.8|208527|208377|13
1637543200000|2021-11-22 01:06:40|208527.8|208377.8|208519.4|208369.4|208528.4|208378.4|208518.6|208368.6|12
1637543210000|2021-11-22 01:06:50|208519.1|208369.1|208525.5|208375.5|208526.4|208376.4|208519.1|208369.1|10
1637543220000|2021-11-22 01:07:00|208525.2|208375.2|208528.9|208378.9|208528.9|208378.9|208520.3|208370.3|8
1637543230000|2021-11-22 01:07:10|208526.6|208376.6|208527.2|208377.2|208527.7|208377.7|208525.6|208375.6|10
1637543240000|2021-11-22 01:07:20|208521.6|208371.6|208523.5|208373.5|208524.7|208374.7|208520|208370|13
1637543250000|2021-11-22 01:07:30|208523.6|208373.6|208528.5|208378.5|208528.5|208378.5|208523.6|208373.6|14
1637543260000|2021-11-22 01:07:40|208527.6|208377.6|208522|208372|208528.2|208378.2|208521.4|208371.4|15
1637543270000|2021-11-22 01:07:50|208523.1|208373.1|208546.1|208396.1|208547.5|208397.5|208523.1|208373.1|16
1637543280000|2021-11-22 01:08:00|208546.3|208396.3|208550.5|208400.5|208551.5|208401.5|208544.6|208394.6|20
1637543290000|2021-11-22 01:08:10|208549.6|208399.6|208545.8|208395.8|208549.8|208399.8|208543|208393|16
1637543300000|2021-11-22 01:08:20|208546.1|208396.1|208541.6|208391.6|208548.7|208398.7|208540.7|208390.7|28
1637543310000|2021-11-22 01:08:30|208541.5|208391.5|208547|208397|208548.5|208398.5|208533.6|208383.6|32
1637543320000|2021-11-22 01:08:40|208544.4|208394.4|208539.2|208389.2|208545.9|208395.9|208539.2|208389.2|22
1637543330000|2021-11-22 01:08:50|208538.7|208388.7|208569.4|208419.4|208572.8|208422.8|208538.5|208388.5|21
1637543340000|2021-11-22 01:09:00|208570|208420|208540.3|208390.3|208572.3|208422.3|208536.9|208386.9|17
1637543350000|2021-11-22 01:09:10|208540.9|208390.9|208542.2|208392.2|208542.7|208392.7|208539.9|208389.9|17
1637543360000|2021-11-22 01:09:20|208541|208391|208542.5|208392.5|208542.5|208392.5|208539.6|208389.6|11
1637543370000|2021-11-22 01:09:30|208535.8|208385.8|208537.9|208387.9|208542.3|208392.3|208535.8|208385.8|12
1637543380000|2021-11-22 01:09:40|208524.3|208374.3|208533|208383|208533|208383|208524.3|208374.3|6
1637543390000|2021-11-22 01:09:50|208533.2|208383.2|208548.7|208398.7|208549.5|208399.5|208533.2|208383.2|21
1637543400000|2021-11-22 01:10:00|208548.6|208398.6|208542.4|208392.4|208554.5|208404.5|208542.4|208392.4|18
1637543410000|2021-11-22 01:10:10|208543.5|208393.5|208565.9|208415.9|208568.2|208418.2|208543.5|208393.5|12
1637543420000|2021-11-22 01:10:20|208568.7|208418.7|208572.2|208422.2|208573.4|208423.4|208568.7|208418.7|13
1637543430000|2021-11-22 01:10:30|208571.6|208421.6|208581.2|208431.2|208583.1|208433.1|208569.1|208419.1|18
1637543440000|2021-11-22 01:10:40|208580.6|208430.6|208569|208419|208580.6|208430.6|208569|208419|4
1637543450000|2021-11-22 01:10:50|208578.8|208428.8|208566.1|208416.1|208580.4|208430.4|208564.1|208414.1|6
1637543460000|2021-11-22 01:11:00|208569.6|208419.6|208578.1|208428.1|208578.2|208428.2|208569.6|208419.6|15
1637543470000|2021-11-22 01:11:10|208576.3|208426.3|208575.4|208425.4|208577.3|208427.3|208575.4|208425.4|8
1637543480000|2021-11-22 01:11:20|208574.8|208424.8|208574.2|208424.2|208583|208433|208573.7|208423.7|9
1637543490000|2021-11-22 01:11:30|208575.2|208425.2|208583|208433|208583|208433|208575.2|208425.2|9
1637543500000|2021-11-22 01:11:40|208583.8|208433.8|208573.3|208423.3|208586.4|208436.4|208572.3|208422.3|11
1637543510000|2021-11-22 01:11:50|208577|208427|208576.2|208426.2|208577.5|208427.5|208575.2|208425.2|6
1637543520000|2021-11-22 01:12:00|208576.6|208426.6|208574.6|208424.6|208578.9|208428.9|208569.3|208419.3|14
1637543530000|2021-11-22 01:12:10|208574.3|208424.3|208579.1|208429.1|208580.2|208430.2|208574.3|208424.3|14
1637543540000|2021-11-22 01:12:20|208576.4|208426.4|208591.4|208441.4|208595|208445|208574.7|208424.7|14
1637543550000|2021-11-22 01:12:30|208590.5|208440.5|208589|208439|208593.8|208443.8|208583|208433|12
1637543560000|2021-11-22 01:12:40|208587.8|208437.8|208600.4|208450.4|208602.8|208452.8|208587.8|208437.8|13
1637543570000|2021-11-22 01:12:50|208603.1|208453.1|208606|208456|208606|208456|208597.3|208447.3|13
1637543580000|2021-11-22 01:13:00|208591.9|208441.9|208614.3|208464.3|208619|208469|208591.9|208441.9|25
1637543590000|2021-11-22 01:13:10|208623.8|208473.8|208607.6|208457.6|208623.8|208473.8|208605.6|208455.6|11
1637543600000|2021-11-22 01:13:20|208600|208450|208629.5|208479.5|208629.5|208479.5|208600|208450|16
1637543610000|2021-11-22 01:13:30|208627.3|208477.3|208651.7|208501.7|208665.6|208515.6|208624.2|208474.2|19
1637543620000|2021-11-22 01:13:40|208652|208502|208659.4|208509.4|208662.7|208512.7|208652|208502|24
1637543630000|2021-11-22 01:13:50|208660.1|208510.1|208662.5|208512.5|208667.1|208517.1|208657|208507|10
1637543640000|2021-11-22 01:14:00|208658.9|208508.9|208657|208507|208671.5|208521.5|208655.2|208505.2|17
1637543650000|2021-11-22 01:14:10|208653.4|208503.4|208644.1|208494.1|208658.8|208508.8|208644.1|208494.1|11
1637543660000|2021-11-22 01:14:20|208648.1|208498.1|208644.8|208494.8|208651.6|208501.6|208644.8|208494.8|14
1637543670000|2021-11-22 01:14:30|208646.6|208496.6|208655.2|208505.2|208663.5|208513.5|208638.9|208488.9|19
1637543680000|2021-11-22 01:14:40|208652.2|208502.2|208646.8|208496.8|208652.2|208502.2|208644|208494|8
1637543690000|2021-11-22 01:14:50|208648.1|208498.1|208654.7|208504.7|208662.3|208512.3|208643|208493|21
1637543700000|2021-11-22 01:15:00|208654.2|208504.2|208660.1|208510.1|208661.5|208511.5|208627.1|208477.1|27
1637543710000|2021-11-22 01:15:10|208660.6|208510.6|208632.9|208482.9|208660.6|208510.6|208632.9|208482.9|26
1637543720000|2021-11-22 01:15:20|208633.6|208483.6|208634.7|208484.7|208635.3|208485.3|208627.4|208477.4|20
1637543730000|2021-11-22 01:15:30|208633.9|208483.9|208601.6|208451.6|208633.9|208483.9|208596.5|208446.5|25
1637543740000|2021-11-22 01:15:40|208603.8|208453.8|208600.8|208450.8|208603.8|208453.8|208599|208449|8
1637543750000|2021-11-22 01:15:50|208600.7|208450.7|208598.8|208448.8|208600.7|208450.7|208596.2|208446.2|12
1637543760000|2021-11-22 01:16:00|208598.5|208448.5|208599.8|208449.8|208602.4|208452.4|208596.4|208446.4|17
1637543770000|2021-11-22 01:16:10|208607.4|208457.4|208612.4|208462.4|208612.4|208462.4|208600.5|208450.5|22
1637543780000|2021-11-22 01:16:20|208612.2|208462.2|208606.4|208456.4|208612.2|208462.2|208605.2|208455.2|12
1637543790000|2021-11-22 01:16:30|208607|208457|208568.7|208418.7|208607|208457|208565.3|208415.3|29
1637543800000|2021-11-22 01:16:40|208569.2|208419.2|208570|208420|208570.6|208420.6|208566.1|208416.1|19
1637543810000|2021-11-22 01:16:50|208567.5|208417.5|208574.1|208424.1|208579.5|208429.5|208567.5|208417.5|18
1637543820000|2021-11-22 01:17:00|208575.1|208425.1|208563.9|208413.9|208575.1|208425.1|208563.9|208413.9|13
1637543830000|2021-11-22 01:17:10|208563.1|208413.1|208569.1|208419.1|208572.1|208422.1|208563.1|208413.1|15
1637543840000|2021-11-22 01:17:20|208568.5|208418.5|208567.6|208417.6|208568.7|208418.7|208567.6|208417.6|7
1637543850000|2021-11-22 01:17:30|208567.7|208417.7|208568.6|208418.6|208577.5|208427.5|208559|208409|23
1637543860000|2021-11-22 01:17:40|208571.6|208421.6|208571.6|208421.6|208581.7|208431.7|208571.4|208421.4|14
1637543870000|2021-11-22 01:17:50|208572.5|208422.5|208575|208425|208576.5|208426.5|208572.5|208422.5|17
1637543880000|2021-11-22 01:18:00|208575.7|208425.7|208570.1|208420.1|208580.2|208430.2|208563.9|208413.9|17
1637543890000|2021-11-22 01:18:10|208570.5|208420.5|208581.1|208431.1|208585|208435|208564.6|208414.6|19
1637543900000|2021-11-22 01:18:20|208586.2|208436.2|208585.2|208435.2|208593|208443|208579|208429|13
1637543910000|2021-11-22 01:18:30|208585.3|208435.3|208585.9|208435.9|208586|208436|208584.3|208434.3|11
1637543920000|2021-11-22 01:18:40|208586.2|208436.2|208588.2|208438.2|208589.8|208439.8|208584|208434|12
1637543930000|2021-11-22 01:18:50|208588.5|208438.5|208582|208432|208589.1|208439.1|208579.9|208429.9|13
1637543940000|2021-11-22 01:19:00|208582.7|208432.7|208573.1|208423.1|208583.8|208433.8|208566.9|208416.9|26
1637543950000|2021-11-22 01:19:10|208573.4|208423.4|208572.8|208422.8|208574.1|208424.1|208566.7|208416.7|19
1637543960000|2021-11-22 01:19:20|208570.6|208420.6|208570.6|208420.6|208572.9|208422.9|208570.6|208420.6|11
1637543970000|2021-11-22 01:19:30|208570.9|208420.9|208569.4|208419.4|208571.1|208421.1|208567.3|208417.3|12
1637543980000|2021-11-22 01:19:40|208569.1|208419.1|208571.2|208421.2|208571.2|208421.2|208568.1|208418.1|6
1637543990000|2021-11-22 01:19:50|208569.8|208419.8|208571|208421|208571|208421|208566.5|208416.5|11
1637544000000|2021-11-22 01:20:00|208571.5|208421.5|208562.8|208412.8|208571.5|208421.5|208561.9|208411.9|8
1637544010000|2021-11-22 01:20:10|208563.9|208413.9|208565.2|208415.2|208565.2|208415.2|208557.7|208407.7|14
1637544020000|2021-11-22 01:20:20|208562.6|208412.6|208566.4|208416.4|208574.8|208424.8|208562.6|208412.6|15
1637544030000|2021-11-22 01:20:30|208567.9|208417.9|208572.1|208422.1|208577.2|208427.2|208562.8|208412.8|27
1637544040000|2021-11-22 01:20:40|208563.9|208413.9|208568.1|208418.1|208571.5|208421.5|208563.8|208413.8|29
1637544050000|2021-11-22 01:20:50|208569.2|208419.2|208566.4|208416.4|208569.8|208419.8|208566.2|208416.2|21
1637544060000|2021-11-22 01:21:00|208566.5|208416.5|208566.9|208416.9|208573.6|208423.6|208563.3|208413.3|21
1637544070000|2021-11-22 01:21:10|208566.8|208416.8|208568.7|208418.7|208568.7|208418.7|208566.8|208416.8|10
1637544080000|2021-11-22 01:21:20|208567.7|208417.7|208567.7|208417.7|208573.1|208423.1|208565.4|208415.4|19
1637544090000|2021-11-22 01:21:30|208572.6|208422.6|208572.2|208422.2|208573|208423|208565.3|208415.3|20
1637544100000|2021-11-22 01:21:40|208571|208421|208568.2|208418.2|208571.6|208421.6|208566.7|208416.7|19
1637544110000|2021-11-22 01:21:50|208564.1|208414.1|208566.4|208416.4|208566.7|208416.7|208564.1|208414.1|11
1637544120000|2021-11-22 01:22:00|208565.6|208415.6|208561.1|208411.1|208567.9|208417.9|208558.3|208408.3|17
1637544130000|2021-11-22 01:22:10|208563.3|208413.3|208560.9|208410.9|208563.6|208413.6|208559.5|208409.5|18
1637544140000|2021-11-22 01:22:20|208560.8|208410.8|208559.4|208409.4|208560.8|208410.8|208557.4|208407.4|7
1637544150000|2021-11-22 01:22:30|208562.6|208412.6|208564.8|208414.8|208565.7|208415.7|208559.6|208409.6|10
1637544160000|2021-11-22 01:22:40|208567.2|208417.2|208568.3|208418.3|208568.5|208418.5|208565.1|208415.1|11
1637544170000|2021-11-22 01:22:50|208568.1|208418.1|208565.9|208415.9|208569.4|208419.4|208565.4|208415.4|15
1637544180000|2021-11-22 01:23:00|208567.2|208417.2|208574.9|208424.9|208577|208427|208560.5|208410.5|17
1637544190000|2021-11-22 01:23:10|208576.3|208426.3|208575.9|208425.9|208582.5|208432.5|208572|208422|25
1637544200000|2021-11-22 01:23:20|208574.5|208424.5|208579|208429|208587.1|208437.1|208566.8|208416.8|29
1637544210000|2021-11-22 01:23:30|208579.5|208429.5|208577.2|208427.2|208582|208432|208575.4|208425.4|22
1637544220000|2021-11-22 01:23:40|208576.9|208426.9|208576.8|208426.8|208580.2|208430.2|208574.3|208424.3|18
1637544230000|2021-11-22 01:23:50|208577.1|208427.1|208571.4|208421.4|208577.1|208427.1|208569.6|208419.6|15
1637544240000|2021-11-22 01:24:00|208572.5|208422.5|208586.5|208436.5|208587.8|208437.8|208572.5|208422.5|19
1637544250000|2021-11-22 01:24:10|208591.2|208441.2|208577|208427|208591.2|208441.2|208577|208427|14
1637544260000|2021-11-22 01:24:20|208575.1|208425.1|208577.9|208427.9|208580.9|208430.9|208574.4|208424.4|13
1637544270000|2021-11-22 01:24:30|208578.1|208428.1|208580|208430|208582.5|208432.5|208575|208425|12
1637544280000|2021-11-22 01:24:40|208579.7|208429.7|208585.9|208435.9|208590|208440|208572.8|208422.8|12
1637544290000|2021-11-22 01:24:50|208583.5|208433.5|208581.2|208431.2|208583.5|208433.5|208580.6|208430.6|5
1637544300000|2021-11-22 01:25:00|208582.8|208432.8|208596.6|208446.6|208600.7|208450.7|208582.7|208432.7|19
1637544310000|2021-11-22 01:25:10|208596.1|208446.1|208583.3|208433.3|208598.9|208448.9|208579.4|208429.4|19
1637544320000|2021-11-22 01:25:20|208580.4|208430.4|208594.7|208444.7|208599.7|208449.7|208580.4|208430.4|17
1637544330000|2021-11-22 01:25:30|208594.8|208444.8|208595.5|208445.5|208598|208448|208594.2|208444.2|13
1637544340000|2021-11-22 01:25:40|208596|208446|208614.6|208464.6|208614.6|208464.6|208595.9|208445.9|14
1637544350000|2021-11-22 01:25:50|208612.1|208462.1|208618.5|208468.5|208622.4|208472.4|208612.1|208462.1|13
1637544360000|2021-11-22 01:26:00|208621.4|208471.4|208618.8|208468.8|208622.5|208472.5|208618.8|208468.8|17
1637544370000|2021-11-22 01:26:10|208617.8|208467.8|208614.6|208464.6|208620.1|208470.1|208612.8|208462.8|8
1637544380000|2021-11-22 01:26:20|208613.5|208463.5|208619.9|208469.9|208620.9|208470.9|208613.5|208463.5|14
1637544390000|2021-11-22 01:26:30|208620|208470|208623.8|208473.8|208623.8|208473.8|208619.4|208469.4|9
1637544400000|2021-11-22 01:26:40|208617.2|208467.2|208611.9|208461.9|208619.4|208469.4|208610.5|208460.5|17
1637544410000|2021-11-22 01:26:50|208611.4|208461.4|208610.9|208460.9|208613.9|208463.9|208610.4|208460.4|9
1637544420000|2021-11-22 01:27:00|208611.5|208461.5|208619.1|208469.1|208619.7|208469.7|208611.5|208461.5|13
1637544430000|2021-11-22 01:27:10|208617.7|208467.7|208620.4|208470.4|208620.4|208470.4|208617|208467|7
1637544440000|2021-11-22 01:27:20|208619.5|208469.5|208613.5|208463.5|208621.9|208471.9|208609.6|208459.6|21
1637544450000|2021-11-22 01:27:30|208613.2|208463.2|208599.8|208449.8|208613.2|208463.2|208592.6|208442.6|19
1637544460000|2021-11-22 01:27:40|208599.5|208449.5|208597.7|208447.7|208601|208451|208592.5|208442.5|14
1637544470000|2021-11-22 01:27:50|208597.8|208447.8|208598|208448|208599|208449|208596.4|208446.4|8
1637544480000|2021-11-22 01:28:00|208597.3|208447.3|208597.5|208447.5|208602|208452|208595.4|208445.4|15
1637544490000|2021-11-22 01:28:10|208602.7|208452.7|208623.2|208473.2|208628|208478|208602.7|208452.7|23
1637544500000|2021-11-22 01:28:20|208624.4|208474.4|208604.7|208454.7|208627.3|208477.3|208599.5|208449.5|24
1637544510000|2021-11-22 01:28:30|208606.9|208456.9|208603|208453|208609.5|208459.5|208601.3|208451.3|18
1637544520000|2021-11-22 01:28:40|208603.1|208453.1|208605.5|208455.5|208606.2|208456.2|208599.6|208449.6|13
1637544530000|2021-11-22 01:28:50|208605.2|208455.2|208601.3|208451.3|208607.5|208457.5|208601.3|208451.3|14
1637544540000|2021-11-22 01:29:00|208601.5|208451.5|208619.1|208469.1|208622.4|208472.4|208601.5|208451.5|17
1637544550000|2021-11-22 01:29:10|208618.3|208468.3|208619.2|208469.2|208621.2|208471.2|208618.3|208468.3|5
1637544560000|2021-11-22 01:29:20|208623.1|208473.1|208611|208461|208623.1|208473.1|208607.7|208457.7|13
1637544570000|2021-11-22 01:29:30|208609.1|208459.1|208570.8|208420.8|208609.1|208459.1|208568.9|208418.9|13
1637544580000|2021-11-22 01:29:40|208561.2|208411.2|208571.7|208421.7|208571.7|208421.7|208561.2|208411.2|15
1637544590000|2021-11-22 01:29:50|208571.4|208421.4|208574.9|208424.9|208574.9|208424.9|208567.7|208417.7|14
1637544600000|2021-11-22 01:30:00|208574.7|208424.7|208569.1|208419.1|208574.7|208424.7|208566.5|208416.5|18
1637544610000|2021-11-22 01:30:10|208567.8|208417.8|208546.1|208396.1|208570.9|208420.9|208540.6|208390.6|25
1637544620000|2021-11-22 01:30:20|208541.5|208391.5|208550.3|208400.3|208550.8|208400.8|208541.5|208391.5|22
1637544630000|2021-11-22 01:30:30|208550.8|208400.8|208556.5|208406.5|208557.6|208407.6|208541.5|208391.5|14
1637544640000|2021-11-22 01:30:40|208551|208401|208567|208417|208571.7|208421.7|208550.8|208400.8|29
1637544650000|2021-11-22 01:30:50|208567.7|208417.7|208564.7|208414.7|208567.8|208417.8|208564.2|208414.2|24
1637544660000|2021-11-22 01:31:00|208564.6|208414.6|208560.6|208410.6|208565.2|208415.2|208558.3|208408.3|20
1637544670000|2021-11-22 01:31:10|208559.1|208409.1|208562.1|208412.1|208563.8|208413.8|208559.1|208409.1|19
1637544680000|2021-11-22 01:31:20|208564.3|208414.3|208561.6|208411.6|208566.9|208416.9|208553|208403|28
1637544690000|2021-11-22 01:31:30|208562.6|208412.6|208560.7|208410.7|208563.3|208413.3|208547|208397|28
1637544700000|2021-11-22 01:31:40|208561.8|208411.8|208557.9|208407.9|208562.1|208412.1|208553.6|208403.6|30
1637544710000|2021-11-22 01:31:50|208555.4|208405.4|208552.8|208402.8|208559.8|208409.8|208550.6|208400.6|31
1637544720000|2021-11-22 01:32:00|208553.1|208403.1|208539.1|208389.1|208553.8|208403.8|208536.3|208386.3|24
1637544730000|2021-11-22 01:32:10|208537.7|208387.7|208553.3|208403.3|208556.3|208406.3|208537.7|208387.7|15
1637544740000|2021-11-22 01:32:20|208548.3|208398.3|208548.6|208398.6|208548.6|208398.6|208539|208389|12
1637544750000|2021-11-22 01:32:30|208549.5|208399.5|208552.1|208402.1|208552.7|208402.7|208543.3|208393.3|22
1637544760000|2021-11-22 01:32:40|208551.5|208401.5|208554.4|208404.4|208554.4|208404.4|208536.7|208386.7|23
1637544770000|2021-11-22 01:32:50|208547.5|208397.5|208549.5|208399.5|208552.8|208402.8|208540.2|208390.2|24
1637544780000|2021-11-22 01:33:00|208538.3|208388.3|208519.7|208369.7|208540.5|208390.5|208516.9|208366.9|28
1637544790000|2021-11-22 01:33:10|208519.2|208369.2|208516.3|208366.3|208522|208372|208516.3|208366.3|18
1637544800000|2021-11-22 01:33:20|208516.5|208366.5|208522.1|208372.1|208522.1|208372.1|208515.1|208365.1|22
1637544810000|2021-11-22 01:33:30|208522.3|208372.3|208521.6|208371.6|208523.6|208373.6|208518|208368|20
1637544820000|2021-11-22 01:33:40|208520.9|208370.9|208526.4|208376.4|208527.6|208377.6|208520.9|208370.9|11
1637544830000|2021-11-22 01:33:50|208526.2|208376.2|208522.6|208372.6|208527.7|208377.7|208520.3|208370.3|9
1637544840000|2021-11-22 01:34:00|208522.5|208372.5|208537.5|208387.5|208543.1|208393.1|208521.1|208371.1|23
1637544850000|2021-11-22 01:34:10|208537.7|208387.7|208536.6|208386.6|208539.8|208389.8|208536.6|208386.6|16
1637544860000|2021-11-22 01:34:20|208536|208386|208534.9|208384.9|208537.8|208387.8|208534.4|208384.4|13
1637544870000|2021-11-22 01:34:30|208534.7|208384.7|208536.9|208386.9|208538.2|208388.2|208534.2|208384.2|13
1637544880000|2021-11-22 01:34:40|208536.5|208386.5|208533.4|208383.4|208537.8|208387.8|208531.2|208381.2|7
1637544890000|2021-11-22 01:34:50|208534.4|208384.4|208539.1|208389.1|208539.9|208389.9|208533.4|208383.4|11
1637544900000|2021-11-22 01:35:00|208539.5|208389.5|208538.5|208388.5|208539.5|208389.5|208531.3|208381.3|15
1637544910000|2021-11-22 01:35:10|208537.4|208387.4|208536.2|208386.2|208537.4|208387.4|208534.7|208384.7|13
1637544920000|2021-11-22 01:35:20|208536.4|208386.4|208553.2|208403.2|208553.8|208403.8|208535.7|208385.7|16
1637544930000|2021-11-22 01:35:30|208550.5|208400.5|208547.2|208397.2|208557.6|208407.6|208539.4|208389.4|21
1637544940000|2021-11-22 01:35:40|208548.2|208398.2|208547.2|208397.2|208549.5|208399.5|208542.1|208392.1|18
1637544950000|2021-11-22 01:35:50|208546.5|208396.5|208567.7|208417.7|208570.6|208420.6|208546.5|208396.5|22
1637544960000|2021-11-22 01:36:00|208566.8|208416.8|208563.8|208413.8|208566.8|208416.8|208562.1|208412.1|15
1637544970000|2021-11-22 01:36:10|208563.3|208413.3|208560.4|208410.4|208563.3|208413.3|208558.6|208408.6|19
1637544980000|2021-11-22 01:36:20|208560.8|208410.8|208559.7|208409.7|208561.6|208411.6|208557.4|208407.4|11
1637544990000|2021-11-22 01:36:30|208559.8|208409.8|208561.7|208411.7|208567.9|208417.9|208553.4|208403.4|24
1637545000000|2021-11-22 01:36:40|208563|208413|208553.7|208403.7|208563|208413|208544.9|208394.9|22
1637545010000|2021-11-22 01:36:50|208550.3|208400.3|208539.2|208389.2|208551.8|208401.8|208535|208385|15
1637545020000|2021-11-22 01:37:00|208540.5|208390.5|208539.2|208389.2|208547.3|208397.3|208538.4|208388.4|11
1637545030000|2021-11-22 01:37:10|208538.4|208388.4|208542.8|208392.8|208543.6|208393.6|208536.7|208386.7|7
1637545040000|2021-11-22 01:37:20|208538.4|208388.4|208535.6|208385.6|208541.2|208391.2|208528.1|208378.1|7
1637545050000|2021-11-22 01:37:30|208534.9|208384.9|208527.7|208377.7|208540.9|208390.9|208527.7|208377.7|15
1637545060000|2021-11-22 01:37:40|208527.6|208377.6|208530.6|208380.6|208530.6|208380.6|208524.1|208374.1|16
1637545070000|2021-11-22 01:37:50|208531|208381|208540.1|208390.1|208540.1|208390.1|208524.6|208374.6|15
1637545080000|2021-11-22 01:38:00|208539.5|208389.5|208531.9|208381.9|208548.3|208398.3|208520.6|208370.6|14
1637545090000|2021-11-22 01:38:10|208531.8|208381.8|208517.7|208367.7|208542.9|208392.9|208517.7|208367.7|15
1637545100000|2021-11-22 01:38:20|208525.1|208375.1|208531.3|208381.3|208541.9|208391.9|208525.1|208375.1|23
1637545110000|2021-11-22 01:38:30|208531.5|208381.5|208533.5|208383.5|208537.3|208387.3|208530.1|208380.1|17
1637545120000|2021-11-22 01:38:40|208525.7|208375.7|208527.1|208377.1|208546.8|208396.8|208522.6|208372.6|13
1637545130000|2021-11-22 01:38:50|208527.2|208377.2|208528.8|208378.8|208551.5|208401.5|208517|208367|27
1637545140000|2021-11-22 01:39:00|208537|208387|208483|208333|208537|208387|208479.4|208329.4|21
1637545150000|2021-11-22 01:39:10|208484.9|208334.9|208479|208329|208487.3|208337.3|208478.8|208328.8|14
1637545160000|2021-11-22 01:39:20|208479.9|208329.9|208477.9|208327.9|208479.9|208329.9|208476.8|208326.8|14
1637545170000|2021-11-22 01:39:30|208477.5|208327.5|208473.9|208323.9|208482.4|208332.4|208473.9|208323.9|13
1637545180000|2021-11-22 01:39:40|208475.5|208325.5|208478.3|208328.3|208478.3|208328.3|208474.2|208324.2|7
1637545190000|2021-11-22 01:39:50|208476.9|208326.9|208479.8|208329.8|208480|208330|208476.9|208326.9|9
1637545200000|2021-11-22 01:40:00|208478.6|208328.6|208482.3|208332.3|208485.2|208335.2|208478.6|208328.6|18
1637545210000|2021-11-22 01:40:10|208482.7|208332.7|208476.7|208326.7|208491.9|208341.9|208475.9|208325.9|26
1637545220000|2021-11-22 01:40:20|208476.9|208326.9|208478.4|208328.4|208479.1|208329.1|208475.9|208325.9|17
1637545230000|2021-11-22 01:40:30|208476.8|208326.8|208478.9|208328.9|208479.5|208329.5|208476.8|208326.8|13
1637545240000|2021-11-22 01:40:40|208479|208329|208478.2|208328.2|208479|208329|208466.3|208316.3|18
1637545250000|2021-11-22 01:40:50|208473|208323|208483.6|208333.6|208501|208351|208473|208323|17
1637545260000|2021-11-22 01:41:00|208482.4|208332.4|208484.6|208334.6|208488.4|208338.4|208482.4|208332.4|15
1637545270000|2021-11-22 01:41:10|208485.8|208335.8|208431.4|208281.4|208487.1|208337.1|208429.8|208279.8|22
1637545280000|2021-11-22 01:41:20|208429.3|208279.3|208442.1|208292.1|208445.8|208295.8|208429.3|208279.3|15
1637545290000|2021-11-22 01:41:30|208440.6|208290.6|208437.2|208287.2|208444.4|208294.4|208430.5|208280.5|8
1637545300000|2021-11-22 01:41:40|208437.3|208287.3|208450|208300|208450|208300|208437.3|208287.3|18
1637545310000|2021-11-22 01:41:50|208448.6|208298.6|208448.1|208298.1|208452.1|208302.1|208448|208298|17
1637545320000|2021-11-22 01:42:00|208448.5|208298.5|208441.4|208291.4|208451.2|208301.2|208441.4|208291.4|13
1637545330000|2021-11-22 01:42:10|208443|208293|208444.9|208294.9|208451.2|208301.2|208443|208293|16
1637545340000|2021-11-22 01:42:20|208445.3|208295.3|208450.9|208300.9|208450.9|208300.9|208443|208293|9
1637545350000|2021-11-22 01:42:30|208451.3|208301.3|208443.7|208293.7|208451.3|208301.3|208443.7|208293.7|11
1637545360000|2021-11-22 01:42:40|208443.6|208293.6|208451.2|208301.2|208451.4|208301.4|208443.6|208293.6|19
1637545370000|2021-11-22 01:42:50|208448.4|208298.4|208440.1|208290.1|208448.9|208298.9|208440.1|208290.1|10
1637545380000|2021-11-22 01:43:00|208439.9|208289.9|208441.1|208291.1|208446.6|208296.6|208439.9|208289.9|12
1637545390000|2021-11-22 01:43:10|208442.4|208292.4|208446.6|208296.6|208446.6|208296.6|208441.7|208291.7|10
1637545400000|2021-11-22 01:43:20|208445.4|208295.4|208444.8|208294.8|208447.9|208297.9|208444.8|208294.8|13
1637545410000|2021-11-22 01:43:30|208448.9|208298.9|208444.7|208294.7|208448.9|208298.9|208440.2|208290.2|10
1637545420000|2021-11-22 01:43:40|208444.5|208294.5|208445.7|208295.7|208447.4|208297.4|208443.4|208293.4|15
1637545430000|2021-11-22 01:43:50|208446.1|208296.1|208444.9|208294.9|208449.9|208299.9|208440.2|208290.2|13
1637545440000|2021-11-22 01:44:00|208443.4|208293.4|208448.8|208298.8|208449.4|208299.4|208443.2|208293.2|13
1637545450000|2021-11-22 01:44:10|208448.9|208298.9|208448.9|208298.9|208449|208299|208446.7|208296.7|8
1637545460000|2021-11-22 01:44:20|208447.7|208297.7|208451.9|208301.9|208454.8|208304.8|208440.5|208290.5|7
1637545470000|2021-11-22 01:44:30|208453|208303|208492.4|208342.4|208497.9|208347.9|208451|208301|28
1637545480000|2021-11-22 01:44:40|208491.9|208341.9|208493.9|208343.9|208493.9|208343.9|208483.4|208333.4|24
1637545490000|2021-11-22 01:44:50|208493.6|208343.6|208487.6|208337.6|208495.2|208345.2|208487.6|208337.6|16
1637545500000|2021-11-22 01:45:00|208491.5|208341.5|208480.8|208330.8|208491.9|208341.9|208479.9|208329.9|22
1637545510000|2021-11-22 01:45:10|208474.8|208324.8|208469.9|208319.9|208480.3|208330.3|208469.9|208319.9|21
1637545520000|2021-11-22 01:45:20|208470.3|208320.3|208475.7|208325.7|208478.5|208328.5|208470.3|208320.3|15
1637545530000|2021-11-22 01:45:30|208476.8|208326.8|208477.3|208327.3|208478.7|208328.7|208471.8|208321.8|15
1637545540000|2021-11-22 01:45:40|208472|208322|208475.5|208325.5|208481.8|208331.8|208468.5|208318.5|18
1637545550000|2021-11-22 01:45:50|208473.8|208323.8|208471.6|208321.6|208477.7|208327.7|208467.8|208317.8|21
1637545560000|2021-11-22 01:46:00|208466.9|208316.9|208475|208325|208477.7|208327.7|208466.9|208316.9|16
1637545570000|2021-11-22 01:46:10|208473.8|208323.8|208475.3|208325.3|208476.7|208326.7|208470.4|208320.4|15
1637545580000|2021-11-22 01:46:20|208475.1|208325.1|208475|208325|208478.2|208328.2|208472.1|208322.1|11
1637545590000|2021-11-22 01:46:30|208476.3|208326.3|208479.1|208329.1|208481.3|208331.3|208471.1|208321.1|20
1637545600000|2021-11-22 01:46:40|208478.1|208328.1|208478.8|208328.8|208479.6|208329.6|208477.3|208327.3|10
1637545610000|2021-11-22 01:46:50|208477.2|208327.2|208482.8|208332.8|208485.7|208335.7|208477.2|208327.2|16
1637545620000|2021-11-22 01:47:00|208482.9|208332.9|208476.4|208326.4|208482.9|208332.9|208475.7|208325.7|20
1637545630000|2021-11-22 01:47:10|208476.2|208326.2|208476.3|208326.3|208477.4|208327.4|208476|208326|9
1637545640000|2021-11-22 01:47:20|208477|208327|208478.9|208328.9|208483.8|208333.8|208477|208327|20
1637545650000|2021-11-22 01:47:30|208481.8|208331.8|208480.2|208330.2|208483|208333|208473.4|208323.4|12
1637545660000|2021-11-22 01:47:40|208481|208331|208475.8|208325.8|208486.2|208336.2|208471.3|208321.3|16
1637545670000|2021-11-22 01:47:50|208475.3|208325.3|208479.3|208329.3|208482|208332|208473.8|208323.8|19
1637545680000|2021-11-22 01:48:00|208479.6|208329.6|208475.1|208325.1|208481.2|208331.2|208471.7|208321.7|10
1637545690000|2021-11-22 01:48:10|208474.5|208324.5|208477.5|208327.5|208477.5|208327.5|208471|208321|14
1637545700000|2021-11-22 01:48:20|208475.3|208325.3|208476.2|208326.2|208477.9|208327.9|208475.1|208325.1|10
1637545710000|2021-11-22 01:48:30|208479.9|208329.9|208477.1|208327.1|208481.9|208331.9|208472.2|208322.2|16
1637545720000|2021-11-22 01:48:40|208477.8|208327.8|208474.6|208324.6|208484.3|208334.3|208467.4|208317.4|25
1637545730000|2021-11-22 01:48:50|208473|208323|208472.2|208322.2|208476.2|208326.2|208469.6|208319.6|9
1637545740000|2021-11-22 01:49:00|208473.3|208323.3|208479.9|208329.9|208479.9|208329.9|208473.2|208323.2|13
1637545750000|2021-11-22 01:49:10|208480.8|208330.8|208476.7|208326.7|208480.8|208330.8|208471.1|208321.1|16
1637545760000|2021-11-22 01:49:20|208476.4|208326.4|208475.2|208325.2|208478.8|208328.8|208468.7|208318.7|21
1637545770000|2021-11-22 01:49:30|208470.9|208320.9|208473.2|208323.2|208475.1|208325.1|208470.2|208320.2|25
1637545780000|2021-11-22 01:49:40|208473.6|208323.6|208474.2|208324.2|208476.1|208326.1|208469|208319|25
1637545790000|2021-11-22 01:49:50|208474.5|208324.5|208475.2|208325.2|208477.5|208327.5|208472.4|208322.4|15
1637545800000|2021-11-22 01:50:00|208474.3|208324.3|208471.3|208321.3|208476.9|208326.9|208470.1|208320.1|16
1637545810000|2021-11-22 01:50:10|208471.4|208321.4|208476.3|208326.3|208476.4|208326.4|208471.1|208321.1|20
1637545820000|2021-11-22 01:50:20|208476.1|208326.1|208470.7|208320.7|208476.1|208326.1|208468.7|208318.7|21
1637545830000|2021-11-22 01:50:30|208471.3|208321.3|208476.6|208326.6|208476.6|208326.6|208471.1|208321.1|19
1637545840000|2021-11-22 01:50:40|208476.5|208326.5|208478.3|208328.3|208486|208336|208465.6|208315.6|17
1637545850000|2021-11-22 01:50:50|208481.4|208331.4|208476.6|208326.6|208481.4|208331.4|208475.4|208325.4|14
1637545860000|2021-11-22 01:51:00|208469.2|208319.2|208474.9|208324.9|208476|208326|208468.9|208318.9|14
1637545870000|2021-11-22 01:51:10|208471.8|208321.8|208468.6|208318.6|208476.4|208326.4|208468.6|208318.6|9
1637545880000|2021-11-22 01:51:20|208468.8|208318.8|208433.3|208283.3|208469.9|208319.9|208433.3|208283.3|9
1637545890000|2021-11-22 01:51:30|208432.6|208282.6|208433.7|208283.7|208438|208288|208431.1|208281.1|17
1637545900000|2021-11-22 01:51:40|208434.1|208284.1|208436.2|208286.2|208436.4|208286.4|208427.9|208277.9|18
1637545910000|2021-11-22 01:51:50|208436.9|208286.9|208437.8|208287.8|208438.2|208288.2|208429.1|208279.1|19
1637545920000|2021-11-22 01:52:00|208432.7|208282.7|208436.6|208286.6|208437.2|208287.2|208427.3|208277.3|12
1637545930000|2021-11-22 01:52:10|208436.8|208286.8|208435.3|208285.3|208437.5|208287.5|208428.6|208278.6|12
1637545940000|2021-11-22 01:52:20|208435.8|208285.8|208428.6|208278.6|208438.6|208288.6|208428.6|208278.6|16
1637545950000|2021-11-22 01:52:30|208427.2|208277.2|208431|208281|208435.7|208285.7|208427.2|208277.2|16
1637545960000|2021-11-22 01:52:40|208430.4|208280.4|208429|208279|208431.3|208281.3|208428.3|208278.3|12
1637545970000|2021-11-22 01:52:50|208428.6|208278.6|208430.9|208280.9|208432|208282|208428.3|208278.3|12
1637545980000|2021-11-22 01:53:00|208429.2|208279.2|208429.1|208279.1|208430.1|208280.1|208424.2|208274.2|12
1637545990000|2021-11-22 01:53:10|208428.1|208278.1|208429.5|208279.5|208429.5|208279.5|208424|208274|15
1637546000000|2021-11-22 01:53:20|208428.2|208278.2|208429.9|208279.9|208431.9|208281.9|208428.2|208278.2|13
1637546010000|2021-11-22 01:53:30|208425.3|208275.3|208430.8|208280.8|208430.8|208280.8|208424.6|208274.6|17
1637546020000|2021-11-22 01:53:40|208428.9|208278.9|208425.4|208275.4|208430.4|208280.4|208425.4|208275.4|11
1637546030000|2021-11-22 01:53:50|208420.7|208270.7|208423.9|208273.9|208424.4|208274.4|208420.7|208270.7|8
1637546040000|2021-11-22 01:54:00|208427|208277|208429.4|208279.4|208432.2|208282.2|208422|208272|12
1637546050000|2021-11-22 01:54:10|208427.8|208277.8|208428.2|208278.2|208432.5|208282.5|208427.8|208277.8|8
1637546060000|2021-11-22 01:54:20|208429.3|208279.3|208428.4|208278.4|208431.4|208281.4|208427.8|208277.8|9
1637546070000|2021-11-22 01:54:30|208427.7|208277.7|208431.9|208281.9|208436.2|208286.2|208426.6|208276.6|19
1637546080000|2021-11-22 01:54:40|208431.8|208281.8|208431.6|208281.6|208433.1|208283.1|208430.7|208280.7|16
1637546090000|2021-11-22 01:54:50|208428.8|208278.8|208426.5|208276.5|208428.8|208278.8|208426.5|208276.5|4
1637546100000|2021-11-22 01:55:00|208427.8|208277.8|208431.8|208281.8|208433.5|208283.5|208423.7|208273.7|16
1637546110000|2021-11-22 01:55:10|208424.9|208274.9|208433.2|208283.2|208434.8|208284.8|208424.9|208274.9|14
1637546120000|2021-11-22 01:55:20|208433.1|208283.1|208430.6|208280.6|208434.6|208284.6|208430.2|208280.2|7
1637546130000|2021-11-22 01:55:30|208430.9|208280.9|208430.6|208280.6|208430.9|208280.9|208428.5|208278.5|12
1637546140000|2021-11-22 01:55:40|208433.6|208283.6|208427.9|208277.9|208433.6|208283.6|208425.4|208275.4|7
1637546150000|2021-11-22 01:55:50|208433.3|208283.3|208427.6|208277.6|208433.9|208283.9|208427.6|208277.6|12
1637546160000|2021-11-22 01:56:00|208430.1|208280.1|208432.3|208282.3|208438|208288|208428|208278|15
1637546170000|2021-11-22 01:56:10|208432.2|208282.2|208434.7|208284.7|208438.2|208288.2|208431.9|208281.9|23
1637546180000|2021-11-22 01:56:20|208435.1|208285.1|208436.3|208286.3|208436.3|208286.3|208433.2|208283.2|23
1637546190000|2021-11-22 01:56:30|208436|208286|208429.7|208279.7|208437.3|208287.3|208429|208279|18
1637546200000|2021-11-22 01:56:40|208428.5|208278.5|208431.6|208281.6|208433.7|208283.7|208427.5|208277.5|20
1637546210000|2021-11-22 01:56:50|208429.2|208279.2|208438.9|208288.9|208439.8|208289.8|208427.7|208277.7|12
1637546220000|2021-11-22 01:57:00|208434.7|208284.7|208469.4|208319.4|208469.4|208319.4|208426.1|208276.1|18
1637546230000|2021-11-22 01:57:10|208472.4|208322.4|208486|208336|208494.9|208344.9|208472.4|208322.4|20
1637546240000|2021-11-22 01:57:20|208482.8|208332.8|208491.1|208341.1|208494|208344|208482.8|208332.8|15
1637546250000|2021-11-22 01:57:30|208491.3|208341.3|208492.8|208342.8|208494.9|208344.9|208491|208341|22
1637546260000|2021-11-22 01:57:40|208492.3|208342.3|208490.7|208340.7|208493|208343|208487.7|208337.7|20
1637546270000|2021-11-22 01:57:50|208490.9|208340.9|208526.5|208376.5|208526.7|208376.7|208488.2|208338.2|25
1637546280000|2021-11-22 01:58:00|208525.5|208375.5|208529.9|208379.9|208532.7|208382.7|208525.5|208375.5|20
1637546290000|2021-11-22 01:58:10|208530.2|208380.2|208579.3|208429.3|208580.9|208430.9|208527.6|208377.6|25
1637546300000|2021-11-22 01:58:20|208579.8|208429.8|208571.1|208421.1|208579.8|208429.8|208571.1|208421.1|10
1637546310000|2021-11-22 01:58:30|208569.8|208419.8|208561.5|208411.5|208574|208424|208557.7|208407.7|21
1637546320000|2021-11-22 01:58:40|208562.6|208412.6|208565.5|208415.5|208571.1|208421.1|208560.2|208410.2|19
1637546330000|2021-11-22 01:58:50|208569.1|208419.1|208569.8|208419.8|208575.9|208425.9|208568.9|208418.9|18
1637546340000|2021-11-22 01:59:00|208571.3|208421.3|208565.9|208415.9|208571.4|208421.4|208562.2|208412.2|11
1637546350000|2021-11-22 01:59:10|208564|208414|208542.5|208392.5|208565.2|208415.2|208537.1|208387.1|30
1637546360000|2021-11-22 01:59:20|208540.5|208390.5|208540|208390|208546.4|208396.4|208537.8|208387.8|27
1637546370000|2021-11-22 01:59:30|208539.7|208389.7|208539.4|208389.4|208543.6|208393.6|208538.7|208388.7|17
1637546380000|2021-11-22 01:59:40|208541|208391|208537.9|208387.9|208543.9|208393.9|208537.9|208387.9|22
1637546390000|2021-11-22 01:59:50|208535.5|208385.5|208517.5|208367.5|208535.5|208385.5|208517|208367|24
1637546400000|2021-11-22 02:00:00|208518.5|208368.5|208510.7|208360.7|208526.6|208376.6|208510.7|208360.7|25
1637546410000|2021-11-22 02:00:10|208500.1|208350.1|208504.5|208354.5|208513.1|208363.1|208498.6|208348.6|21
1637546420000|2021-11-22 02:00:20|208502.1|208352.1|208481.8|208331.8|208503|208353|208475.9|208325.9|28
1637546430000|2021-11-22 02:00:30|208478.5|208328.5|208480.1|208330.1|208483.1|208333.1|208475.8|208325.8|20
1637546440000|2021-11-22 02:00:40|208480.4|208330.4|208511.1|208361.1|208511.1|208361.1|208478.8|208328.8|18
1637546450000|2021-11-22 02:00:50|208511|208361|208495.7|208345.7|208511|208361|208484.3|208334.3|24
1637546460000|2021-11-22 02:01:00|208491.4|208341.4|208486.1|208336.1|208497|208347|208483.8|208333.8|20
1637546470000|2021-11-22 02:01:10|208482|208332|208478|208328|208486.4|208336.4|208473.6|208323.6|18
1637546480000|2021-11-22 02:01:20|208479.2|208329.2|208473.5|208323.5|208479.6|208329.6|208459.2|208309.2|19
1637546490000|2021-11-22 02:01:30|208483.3|208333.3|208480.3|208330.3|208491.2|208341.2|208478.8|208328.8|20
1637546500000|2021-11-22 02:01:40|208479.9|208329.9|208478.8|208328.8|208481.1|208331.1|208474.3|208324.3|24
1637546510000|2021-11-22 02:01:50|208479.3|208329.3|208497.6|208347.6|208499.1|208349.1|208478.2|208328.2|11
1637546520000|2021-11-22 02:02:00|208484.1|208334.1|208497.6|208347.6|208497.6|208347.6|208482.1|208332.1|13
1637546530000|2021-11-22 02:02:10|208465.2|208315.2|208491.5|208341.5|208495.3|208345.3|208465.2|208315.2|12
1637546540000|2021-11-22 02:02:20|208487.7|208337.7|208491.9|208341.9|208504.2|208354.2|208487.7|208337.7|18
1637546550000|2021-11-22 02:02:30|208495.8|208345.8|208493.6|208343.6|208496.2|208346.2|208487.4|208337.4|16
1637546560000|2021-11-22 02:02:40|208495.3|208345.3|208498.3|208348.3|208500.2|208350.2|208495.3|208345.3|21
1637546570000|2021-11-22 02:02:50|208500.8|208350.8|208499.3|208349.3|208500.8|208350.8|208497.7|208347.7|14
1637546580000|2021-11-22 02:03:00|208499.6|208349.6|208495|208345|208499.6|208349.6|208490.4|208340.4|16
1637546590000|2021-11-22 02:03:10|208493.6|208343.6|208482.7|208332.7|208493.6|208343.6|208473.9|208323.9|17
1637546600000|2021-11-22 02:03:20|208483.1|208333.1|208479.7|208329.7|208483.1|208333.1|208479.7|208329.7|8
1637546610000|2021-11-22 02:03:30|208479.5|208329.5|208479.2|208329.2|208486.1|208336.1|208479.2|208329.2|15
1637546620000|2021-11-22 02:03:40|208471.2|208321.2|208489.1|208339.1|208489.1|208339.1|208471.2|208321.2|12
1637546630000|2021-11-22 02:03:50|208487.3|208337.3|208481.2|208331.2|208487.3|208337.3|208478.9|208328.9|13
1637546640000|2021-11-22 02:04:00|208481.4|208331.4|208446.5|208296.5|208481.4|208331.4|208440.6|208290.6|25
1637546650000|2021-11-22 02:04:10|208449.7|208299.7|208439.3|208289.3|208449.7|208299.7|208438.5|208288.5|10
1637546660000|2021-11-22 02:04:20|208431.3|208281.3|208438|208288|208440.6|208290.6|208431.3|208281.3|16
1637546670000|2021-11-22 02:04:30|208437.9|208287.9|208431.9|208281.9|208437.9|208287.9|208427|208277|14
1637546680000|2021-11-22 02:04:40|208438.2|208288.2|208433|208283|208439.8|208289.8|208429.8|208279.8|19
1637546690000|2021-11-22 02:04:50|208434.1|208284.1|208434.6|208284.6|208436.2|208286.2|208432.6|208282.6|16
1637546700000|2021-11-22 02:05:00|208435.7|208285.7|208431.6|208281.6|208436.4|208286.4|208427.6|208277.6|16
1637546710000|2021-11-22 02:05:10|208430|208280|208427.6|208277.6|208432.1|208282.1|208427.6|208277.6|17
1637546720000|2021-11-22 02:05:20|208427.3|208277.3|208426.7|208276.7|208432.8|208282.8|208424|208274|18
1637546730000|2021-11-22 02:05:30|208427.1|208277.1|208432|208282|208433.9|208283.9|208424|208274|19
1637546740000|2021-11-22 02:05:40|208430.7|208280.7|208423.8|208273.8|208430.7|208280.7|208423.8|208273.8|6
1637546750000|2021-11-22 02:05:50|208423.9|208273.9|208440.6|208290.6|208441.5|208291.5|208423.9|208273.9|10
1637546760000|2021-11-22 02:06:00|208437.7|208287.7|208431.6|208281.6|208443.4|208293.4|208427.1|208277.1|8
1637546770000|2021-11-22 02:06:10|208431.9|208281.9|208424.4|208274.4|208433.4|208283.4|208424.4|208274.4|14
1637546780000|2021-11-22 02:06:20|208425|208275|208428.9|208278.9|208431.4|208281.4|208425|208275|12
1637546790000|2021-11-22 02:06:30|208428.8|208278.8|208426.1|208276.1|208432.8|208282.8|208425.6|208275.6|12
1637546800000|2021-11-22 02:06:40|208422|208272|208432.4|208282.4|208432.4|208282.4|208421.9|208271.9|11
1637546810000|2021-11-22 02:06:50|208437.5|208287.5|208430.7|208280.7|208439.8|208289.8|208428.6|208278.6|14
1637546820000|2021-11-22 02:07:00|208430.3|208280.3|208430.8|208280.8|208435.5|208285.5|208428.4|208278.4|12
1637546830000|2021-11-22 02:07:10|208430.3|208280.3|208425|208275|208431.9|208281.9|208425|208275|9
1637546840000|2021-11-22 02:07:20|208420.9|208270.9|208433.7|208283.7|208434.5|208284.5|208419|208269|10
1637546850000|2021-11-22 02:07:30|208433.6|208283.6|208421.9|208271.9|208433.6|208283.6|208421.9|208271.9|10
1637546860000|2021-11-22 02:07:40|208420.6|208270.6|208427.7|208277.7|208428.3|208278.3|208419.5|208269.5|7
1637546870000|2021-11-22 02:07:50|208428|208278|208425.3|208275.3|208428|208278|208425|208275|10
1637546880000|2021-11-22 02:08:00|208423.2|208273.2|208424.6|208274.6|208427.4|208277.4|208421.8|208271.8|12
1637546890000|2021-11-22 02:08:10|208427.6|208277.6|208427|208277|208433.4|208283.4|208422.3|208272.3|17
1637546900000|2021-11-22 02:08:20|208426.9|208276.9|208396.9|208246.9|208427.5|208277.5|208390.4|208240.4|18
1637546910000|2021-11-22 02:08:30|208392.2|208242.2|208394.5|208244.5|208395.2|208245.2|208392|208242|9
1637546920000|2021-11-22 02:08:40|208394.9|208244.9|208393.2|208243.2|208394.9|208244.9|208393.2|208243.2|10
1637546930000|2021-11-22 02:08:50|208392.5|208242.5|208397.8|208247.8|208401.1|208251.1|208387.6|208237.6|15
1637546940000|2021-11-22 02:09:00|208399|208249|208394.5|208244.5|208404.1|208254.1|208394.5|208244.5|13
1637546950000|2021-11-22 02:09:10|208394.6|208244.6|208402.2|208252.2|208405|208255|208394.6|208244.6|11
1637546960000|2021-11-22 02:09:20|208401.2|208251.2|208400.2|208250.2|208403.5|208253.5|208400.2|208250.2|10
1637546970000|2021-11-22 02:09:30|208401.3|208251.3|208394.1|208244.1|208402.4|208252.4|208389.9|208239.9|15
1637546980000|2021-11-22 02:09:40|208393.2|208243.2|208397.9|208247.9|208397.9|208247.9|208393.2|208243.2|5
1637546990000|2021-11-22 02:09:50|208394.7|208244.7|208398.2|208248.2|208408.8|208258.8|208388.6|208238.6|18
1637547000000|2021-11-22 02:10:00|208398.4|208248.4|208399.7|208249.7|208403.9|208253.9|208396.9|208246.9|20
1637547010000|2021-11-22 02:10:10|208399.9|208249.9|208402.4|208252.4|208408.8|208258.8|208399.9|208249.9|15
1637547020000|2021-11-22 02:10:20|208402.5|208252.5|208402.4|208252.4|208402.5|208252.5|208398.9|208248.9|9
1637547030000|2021-11-22 02:10:30|208402.5|208252.5|208405.7|208255.7|208410.1|208260.1|208402.5|208252.5|13
1637547040000|2021-11-22 02:10:40|208405.3|208255.3|208404.9|208254.9|208405.5|208255.5|208404.5|208254.5|11
1637547050000|2021-11-22 02:10:50|208401.1|208251.1|208400.5|208250.5|208405.3|208255.3|208400.5|208250.5|10
1637547060000|2021-11-22 02:11:00|208402.6|208252.6|208404.9|208254.9|208410.3|208260.3|208398.6|208248.6|26
1637547070000|2021-11-22 02:11:10|208405.4|208255.4|208400.9|208250.9|208406.7|208256.7|208400.9|208250.9|12
1637547080000|2021-11-22 02:11:20|208398.6|208248.6|208397.7|208247.7|208399.6|208249.6|208397.1|208247.1|11
1637547090000|2021-11-22 02:11:30|208395|208245|208399.1|208249.1|208399.1|208249.1|208394.9|208244.9|11
1637547100000|2021-11-22 02:11:40|208397.7|208247.7|208398.1|208248.1|208398.4|208248.4|208396.5|208246.5|10
1637547110000|2021-11-22 02:11:50|208397.6|208247.6|208393.6|208243.6|208397.7|208247.7|208392.3|208242.3|18
1637547120000|2021-11-22 02:12:00|208390.7|208240.7|208400.5|208250.5|208400.7|208250.7|208389.4|208239.4|14
1637547130000|2021-11-22 02:12:10|208399.8|208249.8|208399.7|208249.7|208400.6|208250.6|208398.2|208248.2|9
1637547140000|2021-11-22 02:12:20|208399.3|208249.3|208397.3|208247.3|208402.1|208252.1|208397.3|208247.3|22
1637547150000|2021-11-22 02:12:30|208398.2|208248.2|208402.7|208252.7|208402.7|208252.7|208398|208248|18
1637547160000|2021-11-22 02:12:40|208401.7|208251.7|208399.5|208249.5|208402|208252|208399.5|208249.5|12
1637547170000|2021-11-22 02:12:50|208399.6|208249.6|208402.8|208252.8|208402.8|208252.8|208395.3|208245.3|21
1637547180000|2021-11-22 02:13:00|208401.6|208251.6|208402.8|208252.8|208402.8|208252.8|208398.4|208248.4|16
1637547190000|2021-11-22 02:13:10|208400.5|208250.5|208401.4|208251.4|208401.4|208251.4|208400|208250|5
1637547200000|2021-11-22 02:13:20|208400.7|208250.7|208392.5|208242.5|208402.5|208252.5|208392.5|208242.5|15
1637547210000|2021-11-22 02:13:30|208396|208246|208395.9|208245.9|208396.9|208246.9|208394.6|208244.6|12
1637547220000|2021-11-22 02:13:40|208395.5|208245.5|208395.2|208245.2|208396.3|208246.3|208390.2|208240.2|21
1637547230000|2021-11-22 02:13:50|208395.7|208245.7|208400.8|208250.8|208409.4|208259.4|208395.7|208245.7|12
1637547240000|2021-11-22 02:14:00|208400.9|208250.9|208398.9|208248.9|208400.9|208250.9|208395.5|208245.5|16
1637547250000|2021-11-22 02:14:10|208398.2|208248.2|208401.7|208251.7|208402.2|208252.2|208398.2|208248.2|12
1637547260000|2021-11-22 02:14:20|208401.6|208251.6|208403|208253|208405.7|208255.7|208401.3|208251.3|10
1637547270000|2021-11-22 02:14:30|208403.8|208253.8|208398.5|208248.5|208403.8|208253.8|208397.9|208247.9|10
1637547280000|2021-11-22 02:14:40|208399.2|208249.2|208396.8|208246.8|208399.2|208249.2|208395.9|208245.9|17
1637547290000|2021-11-22 02:14:50|208395.8|208245.8|208397.6|208247.6|208398.8|208248.8|208395.7|208245.7|13
1637547300000|2021-11-22 02:15:00|208395.5|208245.5|208400.7|208250.7|208402.4|208252.4|208395.5|208245.5|18
1637547310000|2021-11-22 02:15:10|208400.3|208250.3|208401.2|208251.2|208401.2|208251.2|208399.6|208249.6|7
1637547320000|2021-11-22 02:15:20|208401.6|208251.6|208399.7|208249.7|208401.6|208251.6|208398.3|208248.3|7
1637547330000|2021-11-22 02:15:30|208402.4|208252.4|208399.7|208249.7|208402.5|208252.5|208398.8|208248.8|15
1637547340000|2021-11-22 02:15:40|208399.3|208249.3|208402.4|208252.4|208402.4|208252.4|208399.3|208249.3|7
1637547350000|2021-11-22 02:15:50|208402.6|208252.6|208401.6|208251.6|208402.6|208252.6|208401.6|208251.6|4
1637547360000|2021-11-22 02:16:00|208401.8|208251.8|208398.8|208248.8|208403|208253|208398.8|208248.8|8
1637547370000|2021-11-22 02:16:10|208399|208249|208401.9|208251.9|208402|208252|208397.3|208247.3|13
1637547380000|2021-11-22 02:16:20|208401|208251|208405.2|208255.2|208409.1|208259.1|208401|208251|12
1637547390000|2021-11-22 02:16:30|208407|208257|208406|208256|208409|208259|208400.3|208250.3|12
1637547400000|2021-11-22 02:16:40|208405.4|208255.4|208402.4|208252.4|208405.4|208255.4|208400|208250|13
1637547410000|2021-11-22 02:16:50|208400.4|208250.4|208425.9|208275.9|208436.3|208286.3|208400.4|208250.4|18
1637547420000|2021-11-22 02:17:00|208427.1|208277.1|208428.3|208278.3|208429.1|208279.1|208424.6|208274.6|15
1637547430000|2021-11-22 02:17:10|208428.6|208278.6|208427.8|208277.8|208432.5|208282.5|208426.9|208276.9|17
1637547440000|2021-11-22 02:17:20|208428.6|208278.6|208428|208278|208428.8|208278.8|208426.5|208276.5|13
1637547450000|2021-11-22 02:17:30|208426.4|208276.4|208402.2|208252.2|208428.2|208278.2|208398|208248|14
1637547460000|2021-11-22 02:17:40|208401.2|208251.2|208403.7|208253.7|208403.7|208253.7|208398.9|208248.9|11
1637547470000|2021-11-22 02:17:50|208408.1|208258.1|208406.5|208256.5|208408.1|208258.1|208404.6|208254.6|11
1637547480000|2021-11-22 02:18:00|208406.3|208256.3|208404.6|208254.6|208407|208257|208404.3|208254.3|10
1637547490000|2021-11-22 02:18:10|208404.5|208254.5|208407.4|208257.4|208407.7|208257.7|208404.5|208254.5|4
1637547500000|2021-11-22 02:18:20|208406.8|208256.8|208399.9|208249.9|208406.8|208256.8|208395.4|208245.4|9
1637547510000|2021-11-22 02:18:30|208398|208248|208400.4|208250.4|208401.9|208251.9|208398|208248|11
1637547520000|2021-11-22 02:18:40|208401.1|208251.1|208403.5|208253.5|208403.5|208253.5|208401.1|208251.1|5
1637547530000|2021-11-22 02:18:50|208403.8|208253.8|208399.4|208249.4|208403.8|208253.8|208398.9|208248.9|12
1637547540000|2021-11-22 02:19:00|208399.5|208249.5|208400.5|208250.5|208400.5|208250.5|208398.5|208248.5|7
1637547550000|2021-11-22 02:19:10|208400.1|208250.1|208395.9|208245.9|208400.5|208250.5|208385.7|208235.7|14
1637547560000|2021-11-22 02:19:20|208394.1|208244.1|208396.5|208246.5|208397.1|208247.1|208394.1|208244.1|10
1637547570000|2021-11-22 02:19:30|208396.4|208246.4|208396.5|208246.5|208398.2|208248.2|208395.5|208245.5|16
1637547580000|2021-11-22 02:19:40|208396.3|208246.3|208405.4|208255.4|208408.9|208258.9|208396.3|208246.3|10
1637547590000|2021-11-22 02:19:50|208408.9|208258.9|208408.9|208258.9|208409.4|208259.4|208405.8|208255.8|14
1637547600000|2021-11-22 02:20:00|208408.6|208258.6|208440|208290|208441.3|208291.3|208406.9|208256.9|19
1637547610000|2021-11-22 02:20:10|208437.1|208287.1|208444.2|208294.2|208447.4|208297.4|208430.4|208280.4|16
1637547620000|2021-11-22 02:20:20|208438.8|208288.8|208444.8|208294.8|208448.7|208298.7|208437.7|208287.7|7
1637547630000|2021-11-22 02:20:30|208446.4|208296.4|208444.4|208294.4|208446.4|208296.4|208444.3|208294.3|7
1637547640000|2021-11-22 02:20:40|208444.2|208294.2|208443.2|208293.2|208445.4|208295.4|208443|208293|5
1637547650000|2021-11-22 02:20:50|208451.4|208301.4|208445|208295|208451.4|208301.4|208444.4|208294.4|9
1637547660000|2021-11-22 02:21:00|208444.2|208294.2|208448.8|208298.8|208454.2|208304.2|208440.7|208290.7|12
1637547670000|2021-11-22 02:21:10|208448.7|208298.7|208447.5|208297.5|208449.3|208299.3|208447.2|208297.2|9
1637547680000|2021-11-22 02:21:20|208447.2|208297.2|208437.5|208287.5|208453.5|208303.5|208436.9|208286.9|8
1637547690000|2021-11-22 02:21:30|208451.3|208301.3|208443.2|208293.2|208451.7|208301.7|208441.8|208291.8|17
1637547700000|2021-11-22 02:21:40|208446.4|208296.4|208439.1|208289.1|208446.9|208296.9|208436.1|208286.1|20
1637547710000|2021-11-22 02:21:50|208437.7|208287.7|208438.6|208288.6|208439.4|208289.4|208437.2|208287.2|11
1637547720000|2021-11-22 02:22:00|208435.5|208285.5|208440.9|208290.9|208443.2|208293.2|208432.1|208282.1|23
1637547730000|2021-11-22 02:22:10|208436.7|208286.7|208437|208287|208444.1|208294.1|208436.4|208286.4|20
1637547740000|2021-11-22 02:22:20|208444.9|208294.9|208434.4|208284.4|208444.9|208294.9|208431.5|208281.5|22
1637547750000|2021-11-22 02:22:30|208435.9|208285.9|208434.6|208284.6|208437.7|208287.7|208432.1|208282.1|19
1637547760000|2021-11-22 02:22:40|208432.3|208282.3|208432.5|208282.5|208439.3|208289.3|208430.7|208280.7|21
1637547770000|2021-11-22 02:22:50|208432.6|208282.6|208432.2|208282.2|208438.7|208288.7|208432.2|208282.2|9
1637547780000|2021-11-22 02:23:00|208436.3|208286.3|208433.4|208283.4|208438.3|208288.3|208433.4|208283.4|7
1637547790000|2021-11-22 02:23:10|208433.9|208283.9|208434.6|208284.6|208443|208293|208431.7|208281.7|12
1637547800000|2021-11-22 02:23:20|208434.9|208284.9|208435.7|208285.7|208437.3|208287.3|208431.6|208281.6|10
1637547810000|2021-11-22 02:23:30|208431.9|208281.9|208433.1|208283.1|208433.2|208283.2|208430.4|208280.4|12
1637547820000|2021-11-22 02:23:40|208437.1|208287.1|208432.1|208282.1|208437.1|208287.1|208431.6|208281.6|10
1637547830000|2021-11-22 02:23:50|208431|208281|208436.3|208286.3|208436.3|208286.3|208426.6|208276.6|10
1637547840000|2021-11-22 02:24:00|208435.3|208285.3|208434|208284|208435.3|208285.3|208433.4|208283.4|8
1637547850000|2021-11-22 02:24:10|208434.9|208284.9|208430.4|208280.4|208434.9|208284.9|208430.4|208280.4|11
1637547860000|2021-11-22 02:24:20|208430|208280|208429.9|208279.9|208435.6|208285.6|208428.1|208278.1|12
1637547870000|2021-11-22 02:24:30|208430.3|208280.3|208435.6|208285.6|208437.5|208287.5|208430.3|208280.3|13
1637547880000|2021-11-22 02:24:40|208435.1|208285.1|208436.2|208286.2|208437.1|208287.1|208435|208285|9
1637547890000|2021-11-22 02:24:50|208435.8|208285.8|208439.3|208289.3|208440.7|208290.7|208435.8|208285.8|11
1637547900000|2021-11-22 02:25:00|208437.7|208287.7|208435.9|208285.9|208437.8|208287.8|208433.5|208283.5|16
1637547910000|2021-11-22 02:25:10|208434.8|208284.8|208434|208284|208438.2|208288.2|208434|208284|11
1637547920000|2021-11-22 02:25:20|208435.4|208285.4|208435.4|208285.4|208435.5|208285.5|208432.9|208282.9|13
1637547930000|2021-11-22 02:25:30|208432.9|208282.9|208434.8|208284.8|208435.4|208285.4|208431|208281|16
1637547940000|2021-11-22 02:25:40|208434.9|208284.9|208433.8|208283.8|208435.2|208285.2|208433.8|208283.8|9
1637547950000|2021-11-22 02:25:50|208434|208284|208433.5|208283.5|208434|208284|208431.4|208281.4|10
1637547960000|2021-11-22 02:26:00|208433.8|208283.8|208433.8|208283.8|208433.8|208283.8|208431.5|208281.5|13
1637547970000|2021-11-22 02:26:10|208433.6|208283.6|208430.5|208280.5|208433.9|208283.9|208429.8|208279.8|11
1637547980000|2021-11-22 02:26:20|208431.2|208281.2|208418.4|208268.4|208431.2|208281.2|208418.4|208268.4|13
1637547990000|2021-11-22 02:26:30|208420.3|208270.3|208407.1|208257.1|208420.3|208270.3|208404.9|208254.9|14
1637548000000|2021-11-22 02:26:40|208410.1|208260.1|208395.6|208245.6|208410.1|208260.1|208395.6|208245.6|14
1637548010000|2021-11-22 02:26:50|208396.1|208246.1|208392.7|208242.7|208396.1|208246.1|208390.3|208240.3|13
1637548020000|2021-11-22 02:27:00|208394.9|208244.9|208401|208251|208401|208251|208392.3|208242.3|17
1637548030000|2021-11-22 02:27:10|208399.2|208249.2|208391.6|208241.6|208399.2|208249.2|208391.6|208241.6|7
1637548040000|2021-11-22 02:27:20|208390.5|208240.5|208396.1|208246.1|208396.1|208246.1|208384.4|208234.4|13
1637548050000|2021-11-22 02:27:30|208396.8|208246.8|208391.6|208241.6|208396.8|208246.8|208389.3|208239.3|14
1637548060000|2021-11-22 02:27:40|208391.5|208241.5|208396.3|208246.3|208396.3|208246.3|208391.3|208241.3|6
1637548070000|2021-11-22 02:27:50|208395.3|208245.3|208387.2|208237.2|208397.8|208247.8|208387.2|208237.2|7
1637548080000|2021-11-22 02:28:00|208389.4|208239.4|208392.4|208242.4|208393.3|208243.3|208388.3|208238.3|17
1637548090000|2021-11-22 02:28:10|208391.1|208241.1|208392.4|208242.4|208393.5|208243.5|208385.8|208235.8|15
1637548100000|2021-11-22 02:28:20|208394.6|208244.6|208394.8|208244.8|208394.8|208244.8|208384|208234|21
1637548110000|2021-11-22 02:28:30|208389|208239|208388.3|208238.3|208394.4|208244.4|208388.3|208238.3|15
1637548120000|2021-11-22 02:28:40|208390.2|208240.2|208395.8|208245.8|208395.9|208245.9|208390.2|208240.2|16
1637548130000|2021-11-22 02:28:50|208394.4|208244.4|208396.9|208246.9|208396.9|208246.9|208393.7|208243.7|11
1637548140000|2021-11-22 02:29:00|208397.5|208247.5|208395.3|208245.3|208398.1|208248.1|208395.3|208245.3|6
1637548150000|2021-11-22 02:29:10|208396.2|208246.2|208403.2|208253.2|208405.1|208255.1|208396.2|208246.2|8
1637548160000|2021-11-22 02:29:20|208405.7|208255.7|208402|208252|208405.7|208255.7|208401.6|208251.6|11
1637548170000|2021-11-22 02:29:30|208402.4|208252.4|208402.9|208252.9|208404.8|208254.8|208402.3|208252.3|15
1637548180000|2021-11-22 02:29:40|208402.5|208252.5|208396.8|208246.8|208405|208255|208396.3|208246.3|7
1637548190000|2021-11-22 02:29:50|208394.3|208244.3|208398.6|208248.6|208399|208249|208393.5|208243.5|16
1637548200000|2021-11-22 02:30:00|208398.7|208248.7|208395.2|208245.2|208399.1|208249.1|208393.1|208243.1|24
1637548210000|2021-11-22 02:30:10|208394.9|208244.9|208392.9|208242.9|208395.9|208245.9|208390.7|208240.7|11
1637548220000|2021-11-22 02:30:20|208393.7|208243.7|208400.3|208250.3|208400.3|208250.3|208393.7|208243.7|9
1637548230000|2021-11-22 02:30:30|208400.5|208250.5|208392.6|208242.6|208400.5|208250.5|208389.5|208239.5|13
1637548240000|2021-11-22 02:30:40|208392.7|208242.7|208390.8|208240.8|208395.5|208245.5|208389.9|208239.9|18
1637548250000|2021-11-22 02:30:50|208392.5|208242.5|208397.4|208247.4|208399.5|208249.5|208392.5|208242.5|15
1637548260000|2021-11-22 02:31:00|208399.1|208249.1|208397.9|208247.9|208399.1|208249.1|208397.5|208247.5|3
1637548270000|2021-11-22 02:31:10|208398.9|208248.9|208401.6|208251.6|208401.6|208251.6|208398.1|208248.1|11
1637548280000|2021-11-22 02:31:20|208401.5|208251.5|208399.3|208249.3|208402|208252|208398.8|208248.8|7
1637548290000|2021-11-22 02:31:30|208401|208251|208400.9|208250.9|208403.4|208253.4|208399.7|208249.7|22
1637548300000|2021-11-22 02:31:40|208400.6|208250.6|208401.1|208251.1|208401.6|208251.6|208400.5|208250.5|5
1637548310000|2021-11-22 02:31:50|208400.3|208250.3|208410.4|208260.4|208416.4|208266.4|208399.4|208249.4|18
1637548320000|2021-11-22 02:32:00|208409.9|208259.9|208409.9|208259.9|208411.5|208261.5|208408.4|208258.4|12
1637548330000|2021-11-22 02:32:10|208409.4|208259.4|208411.6|208261.6|208412.7|208262.7|208409.4|208259.4|8
1637548340000|2021-11-22 02:32:20|208412.4|208262.4|208410.2|208260.2|208412.4|208262.4|208410.2|208260.2|8
1637548350000|2021-11-22 02:32:30|208410.6|208260.6|208411.6|208261.6|208414|208264|208410.6|208260.6|8
1637548360000|2021-11-22 02:32:40|208414.6|208264.6|208411.4|208261.4|208414.6|208264.6|208410.4|208260.4|10
1637548370000|2021-11-22 02:32:50|208411.3|208261.3|208413.6|208263.6|208416.5|208266.5|208410.3|208260.3|12
1637548380000|2021-11-22 02:33:00|208413.8|208263.8|208412|208262|208414.7|208264.7|208411|208261|11
1637548390000|2021-11-22 02:33:10|208410.7|208260.7|208401.7|208251.7|208411.7|208261.7|208400.9|208250.9|11
1637548400000|2021-11-22 02:33:20|208404.2|208254.2|208399.9|208249.9|208405|208255|208399|208249|11
1637548410000|2021-11-22 02:33:30|208402.3|208252.3|208401.6|208251.6|208402.4|208252.4|208400.9|208250.9|4
1637548420000|2021-11-22 02:33:40|208400.7|208250.7|208393.2|208243.2|208400.7|208250.7|208388.4|208238.4|12
1637548430000|2021-11-22 02:33:50|208385.5|208235.5|208392.9|208242.9|208394.8|208244.8|208385.5|208235.5|6
1637548440000|2021-11-22 02:34:00|208394.4|208244.4|208395.4|208245.4|208396.6|208246.6|208393.7|208243.7|7
1637548450000|2021-11-22 02:34:10|208395.7|208245.7|208397.7|208247.7|208399.3|208249.3|208394.1|208244.1|18
1637548460000|2021-11-22 02:34:20|208399.2|208249.2|208396.1|208246.1|208400.7|208250.7|208396.1|208246.1|10
1637548470000|2021-11-22 02:34:30|208396|208246|208397.3|208247.3|208397.6|208247.6|208395.2|208245.2|16
1637548480000|2021-11-22 02:34:40|208396.6|208246.6|208396.2|208246.2|208398|208248|208393.8|208243.8|10
1637548490000|2021-11-22 02:34:50|208397|208247|208394|208244|208397.1|208247.1|208391.9|208241.9|15
1637548500000|2021-11-22 02:35:00|208393.2|208243.2|208396.9|208246.9|208396.9|208246.9|208392.6|208242.6|16
1637548510000|2021-11-22 02:35:10|208393|208243|208394|208244|208394.5|208244.5|208389.3|208239.3|11
1637548520000|2021-11-22 02:35:20|208394.8|208244.8|208396.5|208246.5|208397.9|208247.9|208394.8|208244.8|11
1637548530000|2021-11-22 02:35:30|208395.9|208245.9|208393.3|208243.3|208397.5|208247.5|208392.4|208242.4|13
1637548540000|2021-11-22 02:35:40|208393.7|208243.7|208394.9|208244.9|208395.7|208245.7|208392|208242|17
1637548550000|2021-11-22 02:35:50|208394.2|208244.2|208405.3|208255.3|208405.3|208255.3|208387.5|208237.5|15
1637548560000|2021-11-22 02:36:00|208398.8|208248.8|208393.4|208243.4|208398.8|208248.8|208388|208238|23
1637548570000|2021-11-22 02:36:10|208393.5|208243.5|208393|208243|208395.7|208245.7|208391.7|208241.7|12
1637548580000|2021-11-22 02:36:20|208390.5|208240.5|208389.7|208239.7|208392|208242|208389.7|208239.7|4
1637548590000|2021-11-22 02:36:30|208392.3|208242.3|208391.9|208241.9|208392.9|208242.9|208390.3|208240.3|13
1637548600000|2021-11-22 02:36:40|208391.8|208241.8|208394.2|208244.2|208398.9|208248.9|208384.5|208234.5|6
1637548610000|2021-11-22 02:36:50|208388.7|208238.7|208388|208238|208391.3|208241.3|208385.9|208235.9|8
1637548620000|2021-11-22 02:37:00|208389.2|208239.2|208393.3|208243.3|208394|208244|208387.3|208237.3|13
1637548630000|2021-11-22 02:37:10|208393.4|208243.4|208394.6|208244.6|208394.7|208244.7|208391.2|208241.2|9
1637548640000|2021-11-22 02:37:20|208392|208242|208390.3|208240.3|208392|208242|208390.2|208240.2|4
1637548650000|2021-11-22 02:37:30|208390|208240|208389|208239|208391.7|208241.7|208387|208237|13
1637548660000|2021-11-22 02:37:40|208390|208240|208379|208229|208397.2|208247.2|208375.9|208225.9|10
1637548670000|2021-11-22 02:37:50|208391.5|208241.5|208390|208240|208392.5|208242.5|208390|208240|6
1637548680000|2021-11-22 02:38:00|208394|208244|208391.4|208241.4|208394|208244|208389.6|208239.6|7
1637548690000|2021-11-22 02:38:10|208390.1|208240.1|208397.2|208247.2|208397.2|208247.2|208390.1|208240.1|13
1637548700000|2021-11-22 02:38:20|208396.3|208246.3|208388.1|208238.1|208396.5|208246.5|208387.3|208237.3|15
1637548710000|2021-11-22 02:38:30|208390|208240|208386.9|208236.9|208394.1|208244.1|208386.6|208236.6|11
1637548720000|2021-11-22 02:38:40|208388.8|208238.8|208392.1|208242.1|208398.4|208248.4|208388|208238|17
1637548730000|2021-11-22 02:38:50|208390.5|208240.5|208395.4|208245.4|208395.8|208245.8|208389.8|208239.8|16
1637548740000|2021-11-22 02:39:00|208395.1|208245.1|208401.2|208251.2|208401.7|208251.7|208393.1|208243.1|19
1637548750000|2021-11-22 02:39:10|208401.3|208251.3|208400.2|208250.2|208401.4|208251.4|208397|208247|14
1637548760000|2021-11-22 02:39:20|208400.4|208250.4|208400.8|208250.8|208403.3|208253.3|208400.1|208250.1|11
1637548770000|2021-11-22 02:39:30|208399.8|208249.8|208398.2|208248.2|208399.8|208249.8|208393.9|208243.9|14
1637548780000|2021-11-22 02:39:40|208394.9|208244.9|208389.3|208239.3|208404.6|208254.6|208389.3|208239.3|20
1637548790000|2021-11-22 02:39:50|208388.8|208238.8|208390.3|208240.3|208396.8|208246.8|208388.8|208238.8|15
1637548800000|2021-11-22 02:40:00|208389.9|208239.9|208393.6|208243.6|208394.6|208244.6|208387.7|208237.7|19
1637548810000|2021-11-22 02:40:10|208384.8|208234.8|208395.4|208245.4|208395.4|208245.4|208381.8|208231.8|9
1637548820000|2021-11-22 02:40:20|208394.2|208244.2|208392.8|208242.8|208395.6|208245.6|208392.4|208242.4|10
1637548830000|2021-11-22 02:40:30|208392.1|208242.1|208389.8|208239.8|208395.4|208245.4|208389.8|208239.8|13
1637548840000|2021-11-22 02:40:40|208389.1|208239.1|208395.9|208245.9|208398.1|208248.1|208389.1|208239.1|17
1637548850000|2021-11-22 02:40:50|208393.3|208243.3|208393.1|208243.1|208395.2|208245.2|208392.1|208242.1|13
1637548860000|2021-11-22 02:41:00|208392.9|208242.9|208392.8|208242.8|208396.3|208246.3|208390.5|208240.5|18
1637548870000|2021-11-22 02:41:10|208392.3|208242.3|208391.9|208241.9|208395.5|208245.5|208391.4|208241.4|13
1637548880000|2021-11-22 02:41:20|208391.4|208241.4|208391.9|208241.9|208395.4|208245.4|208391.4|208241.4|11
1637548890000|2021-11-22 02:41:30|208390.1|208240.1|208389.8|208239.8|208393.8|208243.8|208386|208236|12
1637548900000|2021-11-22 02:41:40|208385.6|208235.6|208386.2|208236.2|208387.5|208237.5|208384.3|208234.3|11
1637548910000|2021-11-22 02:41:50|208385.7|208235.7|208386.6|208236.6|208388.5|208238.5|208379.7|208229.7|11
1637548920000|2021-11-22 02:42:00|208387.1|208237.1|208391.2|208241.2|208395.2|208245.2|208386.4|208236.4|10
1637548930000|2021-11-22 02:42:10|208388.1|208238.1|208383.7|208233.7|208393.9|208243.9|208383.7|208233.7|12
1637548940000|2021-11-22 02:42:20|208387.6|208237.6|208394.2|208244.2|208395.2|208245.2|208386.5|208236.5|9
1637548950000|2021-11-22 02:42:30|208394.6|208244.6|208394.6|208244.6|208398.8|208248.8|208391.8|208241.8|9
1637548960000|2021-11-22 02:42:40|208392.5|208242.5|208395.3|208245.3|208398.3|208248.3|208391.8|208241.8|8
1637548970000|2021-11-22 02:42:50|208392.4|208242.4|208392.5|208242.5|208395.4|208245.4|208392.3|208242.3|11
1637548980000|2021-11-22 02:43:00|208392.1|208242.1|208391.5|208241.5|208393.6|208243.6|208390.7|208240.7|14
1637548990000|2021-11-22 02:43:10|208391.4|208241.4|208398.2|208248.2|208399.1|208249.1|208391.4|208241.4|20
1637549000000|2021-11-22 02:43:20|208397.8|208247.8|208398.4|208248.4|208398.4|208248.4|208392.1|208242.1|13
1637549010000|2021-11-22 02:43:30|208397.6|208247.6|208401.3|208251.3|208402.2|208252.2|208396|208246|11
1637549020000|2021-11-22 02:43:40|208401|208251|208399.7|208249.7|208401.3|208251.3|208399.1|208249.1|15
1637549030000|2021-11-22 02:43:50|208399.5|208249.5|208399.2|208249.2|208400.8|208250.8|208399.2|208249.2|12
1637549040000|2021-11-22 02:44:00|208399.5|208249.5|208399.7|208249.7|208399.7|208249.7|208398|208248|12
1637549050000|2021-11-22 02:44:10|208400.7|208250.7|208401.1|208251.1|208402.9|208252.9|208400.5|208250.5|12
1637549060000|2021-11-22 02:44:20|208402.5|208252.5|208400.1|208250.1|208403.6|208253.6|208400.1|208250.1|7
1637549070000|2021-11-22 02:44:30|208400|208250|208401.1|208251.1|208402.2|208252.2|208400|208250|6
1637549080000|2021-11-22 02:44:40|208401.5|208251.5|208402.3|208252.3|208402.3|208252.3|208400|208250|5
1637549090000|2021-11-22 02:44:50|208400.1|208250.1|208400.1|208250.1|208403.3|208253.3|208398.4|208248.4|9
1637549100000|2021-11-22 02:45:00|208400|208250|208398.7|208248.7|208401.9|208251.9|208398.7|208248.7|9
1637549110000|2021-11-22 02:45:10|208397.4|208247.4|208405.5|208255.5|208405.5|208255.5|208397.4|208247.4|13
1637549120000|2021-11-22 02:45:20|208406.7|208256.7|208409.4|208259.4|208414.7|208264.7|208403.5|208253.5|15
1637549130000|2021-11-22 02:45:30|208407.5|208257.5|208408.4|208258.4|208412.8|208262.8|208402.5|208252.5|11
1637549140000|2021-11-22 02:45:40|208410.9|208260.9|208415.2|208265.2|208415.2|208265.2|208400.9|208250.9|16
1637549150000|2021-11-22 02:45:50|208403.5|208253.5|208392.6|208242.6|208408.4|208258.4|208390|208240|24
1637549160000|2021-11-22 02:46:00|208397.6|208247.6|208397.6|208247.6|208404.6|208254.6|208390.5|208240.5|18
1637549170000|2021-11-22 02:46:10|208398.2|208248.2|208395.9|208245.9|208400|208250|208395.5|208245.5|21
1637549180000|2021-11-22 02:46:20|208396.1|208246.1|208400.3|208250.3|208400.9|208250.9|208396.1|208246.1|15
1637549190000|2021-11-22 02:46:30|208398.9|208248.9|208399|208249|208400.5|208250.5|208397.9|208247.9|9
1637549200000|2021-11-22 02:46:40|208396.5|208246.5|208402|208252|208402|208252|208395.2|208245.2|11
1637549210000|2021-11-22 02:46:50|208399.1|208249.1|208400.3|208250.3|208400.3|208250.3|208392.7|208242.7|19
1637549220000|2021-11-22 02:47:00|208403.6|208253.6|208399.5|208249.5|208404.3|208254.3|208397.4|208247.4|12
1637549230000|2021-11-22 02:47:10|208400.7|208250.7|208392.6|208242.6|208400.7|208250.7|208390.3|208240.3|16
1637549240000|2021-11-22 02:47:20|208393.3|208243.3|208388.6|208238.6|208393.3|208243.3|208388.6|208238.6|8
1637549250000|2021-11-22 02:47:30|208391.5|208241.5|208396.8|208246.8|208397.7|208247.7|208391.4|208241.4|5
1637549260000|2021-11-22 02:47:40|208395|208245|208395.3|208245.3|208395.3|208245.3|208392.3|208242.3|7
1637549270000|2021-11-22 02:47:50|208394.8|208244.8|208394.7|208244.7|208398.5|208248.5|208387.3|208237.3|10
1637549280000|2021-11-22 02:48:00|208397.8|208247.8|208395.7|208245.7|208397.8|208247.8|208391.9|208241.9|16
1637549290000|2021-11-22 02:48:10|208394.3|208244.3|208395.3|208245.3|208396.3|208246.3|208391.4|208241.4|9
1637549300000|2021-11-22 02:48:20|208395.6|208245.6|208394.9|208244.9|208400.3|208250.3|208394.6|208244.6|11
1637549310000|2021-11-22 02:48:30|208396.8|208246.8|208392.7|208242.7|208396.8|208246.8|208392|208242|6
1637549320000|2021-11-22 02:48:40|208392|208242|208396.7|208246.7|208399|208249|208392|208242|11
1637549330000|2021-11-22 02:48:50|208395.3|208245.3|208398.2|208248.2|208401.3|208251.3|208395.3|208245.3|12
1637549340000|2021-11-22 02:49:00|208398.6|208248.6|208391.6|208241.6|208401.1|208251.1|208391.6|208241.6|10
1637549350000|2021-11-22 02:49:10|208396.3|208246.3|208401.3|208251.3|208402.2|208252.2|208393.9|208243.9|15
1637549360000|2021-11-22 02:49:20|208406.2|208256.2|208408.3|208258.3|208410|208260|208395.9|208245.9|20
1637549370000|2021-11-22 02:49:30|208404.1|208254.1|208407|208257|208411.6|208261.6|208404.1|208254.1|15
1637549380000|2021-11-22 02:49:40|208410.1|208260.1|208408.5|208258.5|208410.1|208260.1|208406.9|208256.9|7
1637549390000|2021-11-22 02:49:50|208408.3|208258.3|208412.2|208262.2|208412.4|208262.4|208408.2|208258.2|15
1637549400000|2021-11-22 02:50:00|208411.8|208261.8|208411.8|208261.8|208414.5|208264.5|208409.1|208259.1|11
1637549410000|2021-11-22 02:50:10|208411.2|208261.2|208412|208262|208413.1|208263.1|208410.2|208260.2|16
1637549420000|2021-11-22 02:50:20|208411.9|208261.9|208410.6|208260.6|208413|208263|208410.3|208260.3|12
1637549430000|2021-11-22 02:50:30|208413.4|208263.4|208410.3|208260.3|208413.4|208263.4|208409.2|208259.2|15
1637549440000|2021-11-22 02:50:40|208410.8|208260.8|208403.3|208253.3|208410.8|208260.8|208402.1|208252.1|9
1637549450000|2021-11-22 02:50:50|208394.1|208244.1|208397|208247|208404.5|208254.5|208391.4|208241.4|11
1637549460000|2021-11-22 02:51:00|208398.6|208248.6|208402.8|208252.8|208402.8|208252.8|208397.2|208247.2|8
1637549470000|2021-11-22 02:51:10|208402|208252|208398.4|208248.4|208402|208252|208397.5|208247.5|6
1637549480000|2021-11-22 02:51:20|208397.7|208247.7|208395.7|208245.7|208403.9|208253.9|208394.1|208244.1|10
1637549490000|2021-11-22 02:51:30|208395.8|208245.8|208389.6|208239.6|208395.8|208245.8|208387.2|208237.2|13
1637549500000|2021-11-22 02:51:40|208395.1|208245.1|208394|208244|208396.6|208246.6|208388.4|208238.4|10
1637549510000|2021-11-22 02:51:50|208394.6|208244.6|208393.1|208243.1|208397.7|208247.7|208392.7|208242.7|13
1637549520000|2021-11-22 02:52:00|208393.8|208243.8|208392.5|208242.5|208394.8|208244.8|208391.8|208241.8|9
1637549530000|2021-11-22 02:52:10|208390.2|208240.2|208399.7|208249.7|208402.6|208252.6|208390.1|208240.1|15
1637549540000|2021-11-22 02:52:20|208400.1|208250.1|208395.6|208245.6|208401|208251|208391.8|208241.8|16
1637549550000|2021-11-22 02:52:30|208397.7|208247.7|208397.3|208247.3|208397.8|208247.8|208395.1|208245.1|9
1637549560000|2021-11-22 02:52:40|208395.4|208245.4|208399.3|208249.3|208399.3|208249.3|208395.4|208245.4|17
1637549570000|2021-11-22 02:52:50|208399|208249|208395.9|208245.9|208399|208249|208394.9|208244.9|8
1637549580000|2021-11-22 02:53:00|208398.5|208248.5|208399|208249|208399.7|208249.7|208392.8|208242.8|10
1637549590000|2021-11-22 02:53:10|208399.4|208249.4|208395|208245|208399.4|208249.4|208394.3|208244.3|7
1637549600000|2021-11-22 02:53:20|208392.9|208242.9|208396.7|208246.7|208398.3|208248.3|208392.9|208242.9|6
1637549610000|2021-11-22 02:53:30|208393.7|208243.7|208400.8|208250.8|208400.8|208250.8|208393.7|208243.7|9
1637549620000|2021-11-22 02:53:40|208400.9|208250.9|208398.8|208248.8|208400.9|208250.9|208393.1|208243.1|20
1637549630000|2021-11-22 02:53:50|208398|208248|208397.8|208247.8|208400.5|208250.5|208396.8|208246.8|11
1637549640000|2021-11-22 02:54:00|208399.4|208249.4|208394.3|208244.3|208399.4|208249.4|208392.9|208242.9|6
1637549650000|2021-11-22 02:54:10|208395.6|208245.6|208393.9|208243.9|208398.2|208248.2|208391.7|208241.7|6
1637549660000|2021-11-22 02:54:20|208392.4|208242.4|208399.1|208249.1|208407.4|208257.4|208392.4|208242.4|8
1637549670000|2021-11-22 02:54:30|208400.9|208250.9|208397.7|208247.7|208400.9|208250.9|208394.2|208244.2|11
1637549680000|2021-11-22 02:54:40|208395.9|208245.9|208403.2|208253.2|208408.3|208258.3|208394.5|208244.5|14
1637549690000|2021-11-22 02:54:50|208403.3|208253.3|208403.4|208253.4|208404.9|208254.9|208403.1|208253.1|11
1637549700000|2021-11-22 02:55:00|208398.5|208248.5|208400.8|208250.8|208403.5|208253.5|208398.5|208248.5|12
1637549710000|2021-11-22 02:55:10|208399.6|208249.6|208405.3|208255.3|208405.3|208255.3|208399|208249|15
1637549720000|2021-11-22 02:55:20|208404.6|208254.6|208404.1|208254.1|208404.9|208254.9|208401.3|208251.3|19
1637549730000|2021-11-22 02:55:30|208404|208254|208442.5|208292.5|208448.1|208298.1|208404|208254|26
1637549740000|2021-11-22 02:55:40|208443.6|208293.6|208442.6|208292.6|208444.4|208294.4|208441.9|208291.9|18
1637549750000|2021-11-22 02:55:50|208443|208293|208442.2|208292.2|208448|208298|208442.2|208292.2|12
1637549760000|2021-11-22 02:56:00|208442.8|208292.8|208445.5|208295.5|208447.4|208297.4|208442.8|208292.8|14
1637549770000|2021-11-22 02:56:10|208445.6|208295.6|208437.1|208287.1|208446.8|208296.8|208436.4|208286.4|20
1637549780000|2021-11-22 02:56:20|208438.4|208288.4|208444.6|208294.6|208447.6|208297.6|208438.4|208288.4|13
1637549790000|2021-11-22 02:56:30|208443.3|208293.3|208448.1|208298.1|208452.8|208302.8|208436.9|208286.9|18
1637549800000|2021-11-22 02:56:40|208445.8|208295.8|208442.8|208292.8|208449.1|208299.1|208439.6|208289.6|15
1637549810000|2021-11-22 02:56:50|208443.3|208293.3|208441.1|208291.1|208445.2|208295.2|208441.1|208291.1|13
1637549820000|2021-11-22 02:57:00|208440.3|208290.3|208448.4|208298.4|208450.6|208300.6|208439.5|208289.5|11
1637549830000|2021-11-22 02:57:10|208449.3|208299.3|208441.7|208291.7|208449.3|208299.3|208439.4|208289.4|15
1637549840000|2021-11-22 02:57:20|208440.5|208290.5|208440.9|208290.9|208440.9|208290.9|208439.7|208289.7|5
1637549850000|2021-11-22 02:57:30|208441.3|208291.3|208444.4|208294.4|208453.4|208303.4|208438.6|208288.6|14
1637549860000|2021-11-22 02:57:40|208444.9|208294.9|208445.4|208295.4|208446.2|208296.2|208444.8|208294.8|13
1637549870000|2021-11-22 02:57:50|208445.2|208295.2|208440.3|208290.3|208445.2|208295.2|208440.3|208290.3|5
1637549880000|2021-11-22 02:58:00|208440.5|208290.5|208448|208298|208449.9|208299.9|208440|208290|5
1637549890000|2021-11-22 02:58:10|208447.1|208297.1|208448.6|208298.6|208449.3|208299.3|208447.1|208297.1|5
1637549900000|2021-11-22 02:58:20|208445.6|208295.6|208446.4|208296.4|208457.1|208307.1|208443.4|208293.4|14
1637549910000|2021-11-22 02:58:30|208446|208296|208441.6|208291.6|208447.6|208297.6|208441.6|208291.6|11
1637549920000|2021-11-22 02:58:40|208442.6|208292.6|208452|208302|208453.8|208303.8|208440.8|208290.8|13
1637549930000|2021-11-22 02:58:50|208451.4|208301.4|208439.3|208289.3|208451.4|208301.4|208438.8|208288.8|8
1637549940000|2021-11-22 02:59:00|208435.3|208285.3|208445.5|208295.5|208449.7|208299.7|208435.3|208285.3|22
1637549950000|2021-11-22 02:59:10|208442.9|208292.9|208403.4|208253.4|208445.4|208295.4|208403.3|208253.3|18
1637549960000|2021-11-22 02:59:20|208408.3|208258.3|208398.5|208248.5|208409|208259|208397.4|208247.4|15
1637549970000|2021-11-22 02:59:30|208401.4|208251.4|208403.3|208253.3|208404.3|208254.3|208401.3|208251.3|11
1637549980000|2021-11-22 02:59:40|208404.1|208254.1|208399.4|208249.4|208404.1|208254.1|208398|208248|12
1637549990000|2021-11-22 02:59:50|208416.4|208266.4|208392.9|208242.9|208416.4|208266.4|208392.9|208242.9|12
1637550000000|2021-11-22 03:00:00|208392.4|208242.4|208390.8|208240.8|208394.5|208244.5|208390.6|208240.6|14
1637550010000|2021-11-22 03:00:10|208393|208243|208399.2|208249.2|208399.2|208249.2|208391.3|208241.3|11
1637550020000|2021-11-22 03:00:20|208396.7|208246.7|208395.8|208245.8|208396.7|208246.7|208395.1|208245.1|4
1637550030000|2021-11-22 03:00:30|208396.3|208246.3|208391.4|208241.4|208396.3|208246.3|208391.4|208241.4|8
1637550040000|2021-11-22 03:00:40|208390.1|208240.1|208396.5|208246.5|208396.5|208246.5|208389.8|208239.8|14
1637550050000|2021-11-22 03:00:50|208394.9|208244.9|208399.1|208249.1|208401.2|208251.2|208390.8|208240.8|15
1637550060000|2021-11-22 03:01:00|208399.5|208249.5|208395.3|208245.3|208401.2|208251.2|208395|208245|22
1637550070000|2021-11-22 03:01:10|208395.4|208245.4|208395|208245|208398.7|208248.7|208393.4|208243.4|16
1637550080000|2021-11-22 03:01:20|208394.6|208244.6|208405.4|208255.4|208407.2|208257.2|208394.4|208244.4|8
1637550090000|2021-11-22 03:01:30|208403.3|208253.3|208401.8|208251.8|208403.3|208253.3|208399|208249|7
1637550100000|2021-11-22 03:01:40|208402.1|208252.1|208396.1|208246.1|208402.1|208252.1|208393.9|208243.9|7
1637550110000|2021-11-22 03:01:50|208395.4|208245.4|208401.6|208251.6|208409.8|208259.8|208394.2|208244.2|9
1637550120000|2021-11-22 03:02:00|208404|208254|208400.2|208250.2|208404|208254|208397.9|208247.9|13
1637550130000|2021-11-22 03:02:10|208399.5|208249.5|208401.3|208251.3|208407.5|208257.5|208393.4|208243.4|9
1637550140000|2021-11-22 03:02:20|208398.6|208248.6|208397.5|208247.5|208402.3|208252.3|208397.5|208247.5|6
1637550150000|2021-11-22 03:02:30|208398.4|208248.4|208402.9|208252.9|208405.3|208255.3|208397.2|208247.2|11
1637550160000|2021-11-22 03:02:40|208401.5|208251.5|208399.9|208249.9|208401.5|208251.5|208395.8|208245.8|7
1637550170000|2021-11-22 03:02:50|208398.9|208248.9|208396.1|208246.1|208399.7|208249.7|208394.3|208244.3|6
1637550180000|2021-11-22 03:03:00|208396.2|208246.2|208402.6|208252.6|208404.5|208254.5|208394.4|208244.4|6
1637550190000|2021-11-22 03:03:10|208401|208251|208398.5|208248.5|208402|208252|208397.4|208247.4|11
1637550200000|2021-11-22 03:03:20|208398.7|208248.7|208403.4|208253.4|208407.5|208257.5|208398.7|208248.7|18
1637550210000|2021-11-22 03:03:30|208401.6|208251.6|208401.9|208251.9|208403|208253|208401.3|208251.3|7
1637550220000|2021-11-22 03:03:40|208401.6|208251.6|208403.2|208253.2|208406|208256|208401.6|208251.6|7
1637550230000|2021-11-22 03:03:50|208403.8|208253.8|208399.5|208249.5|208403.8|208253.8|208399.5|208249.5|5
1637550240000|2021-11-22 03:04:00|208395.3|208245.3|208396.1|208246.1|208398.1|208248.1|208395.3|208245.3|8
1637550250000|2021-11-22 03:04:10|208396.5|208246.5|208407.5|208257.5|208413.4|208263.4|208396.5|208246.5|9
1637550260000|2021-11-22 03:04:20|208407.6|208257.6|208399.1|208249.1|208407.6|208257.6|208399.1|208249.1|9
1637550270000|2021-11-22 03:04:30|208400.1|208250.1|208425.9|208275.9|208428.2|208278.2|208399|208249|17
1637550280000|2021-11-22 03:04:40|208442|208292|208442|208292|208449.9|208299.9|208435.5|208285.5|25
1637550290000|2021-11-22 03:04:50|208442.3|208292.3|208440.2|208290.2|208444.1|208294.1|208439.1|208289.1|13
1637550300000|2021-11-22 03:05:00|208441.3|208291.3|208448.5|208298.5|208452.6|208302.6|208438.5|208288.5|23
1637550310000|2021-11-22 03:05:10|208447.1|208297.1|208443.2|208293.2|208447.4|208297.4|208441.2|208291.2|13
1637550320000|2021-11-22 03:05:20|208454.3|208304.3|208449.3|208299.3|208454.3|208304.3|208449.3|208299.3|7
1637550330000|2021-11-22 03:05:30|208450|208300|208451.4|208301.4|208453.1|208303.1|208445.1|208295.1|15
1637550340000|2021-11-22 03:05:40|208452|208302|208454.8|208304.8|208457.8|208307.8|208449.8|208299.8|11
1637550350000|2021-11-22 03:05:50|208457.4|208307.4|208453.7|208303.7|208457.4|208307.4|208453.7|208303.7|12
1637550360000|2021-11-22 03:06:00|208453.6|208303.6|208452.8|208302.8|208455|208305|208446.7|208296.7|11
1637550370000|2021-11-22 03:06:10|208453.7|208303.7|208446.2|208296.2|208453.7|208303.7|208446.2|208296.2|3
1637550380000|2021-11-22 03:06:20|208448.8|208298.8|208449.1|208299.1|208452.5|208302.5|208447.2|208297.2|9
1637550390000|2021-11-22 03:06:30|208449.8|208299.8|208438.4|208288.4|208456.4|208306.4|208436.4|208286.4|15
1637550400000|2021-11-22 03:06:40|208438.3|208288.3|208438.2|208288.2|208440|208290|208433.8|208283.8|19
1637550410000|2021-11-22 03:06:50|208438.3|208288.3|208435.9|208285.9|208438.7|208288.7|208434|208284|16
1637550420000|2021-11-22 03:07:00|208444.3|208294.3|208440.8|208290.8|208444.3|208294.3|208439.7|208289.7|11
1637550430000|2021-11-22 03:07:10|208438.7|208288.7|208437.8|208287.8|208440.4|208290.4|208433|208283|14
1637550440000|2021-11-22 03:07:20|208437.7|208287.7|208440.9|208290.9|208449.4|208299.4|208436.6|208286.6|20
1637550450000|2021-11-22 03:07:30|208443.1|208293.1|208426.9|208276.9|208443.4|208293.4|208426.9|208276.9|19
1637550460000|2021-11-22 03:07:40|208429.3|208279.3|208429.6|208279.6|208436.2|208286.2|208429.3|208279.3|12
1637550470000|2021-11-22 03:07:50|208442.8|208292.8|208435.5|208285.5|208442.8|208292.8|208434.2|208284.2|18
1637550480000|2021-11-22 03:08:00|208434.5|208284.5|208436.2|208286.2|208436.2|208286.2|208432.4|208282.4|20
1637550490000|2021-11-22 03:08:10|208432.8|208282.8|208432.9|208282.9|208435.1|208285.1|208432.3|208282.3|11
1637550500000|2021-11-22 03:08:20|208433.9|208283.9|208439.5|208289.5|208442.2|208292.2|208433.9|208283.9|14
1637550510000|2021-11-22 03:08:30|208439.1|208289.1|208432.9|208282.9|208447.3|208297.3|208430.6|208280.6|25
1637550520000|2021-11-22 03:08:40|208432.7|208282.7|208434.8|208284.8|208440|208290|208431.4|208281.4|12
1637550530000|2021-11-22 03:08:50|208434.6|208284.6|208441.1|208291.1|208453.9|208303.9|208434.6|208284.6|14
1637550540000|2021-11-22 03:09:00|208436.5|208286.5|208434.2|208284.2|208438.7|208288.7|208432.8|208282.8|13
1637550550000|2021-11-22 03:09:10|208433.6|208283.6|208435.2|208285.2|208444.6|208294.6|208432.5|208282.5|14
1637550560000|2021-11-22 03:09:20|208434.6|208284.6|208435.2|208285.2|208435.4|208285.4|208432.6|208282.6|9
1637550570000|2021-11-22 03:09:30|208436.2|208286.2|208433.3|208283.3|208437.6|208287.6|208432.2|208282.2|14
1637550580000|2021-11-22 03:09:40|208431.9|208281.9|208443.7|208293.7|208447.4|208297.4|208431.9|208281.9|16
1637550590000|2021-11-22 03:09:50|208439.2|208289.2|208435.1|208285.1|208443.6|208293.6|208427.1|208277.1|10
1637550600000|2021-11-22 03:10:00|208435.6|208285.6|208444.6|208294.6|208446.7|208296.7|208433.2|208283.2|10
1637550610000|2021-11-22 03:10:10|208443.7|208293.7|208448.7|208298.7|208448.7|208298.7|208439.2|208289.2|8
1637550620000|2021-11-22 03:10:20|208447|208297|208443.3|208293.3|208447|208297|208443.1|208293.1|3
1637550630000|2021-11-22 03:10:30|208444.6|208294.6|208438.7|208288.7|208446.1|208296.1|208425.7|208275.7|12
1637550640000|2021-11-22 03:10:40|208432.9|208282.9|208432.7|208282.7|208436|208286|208430.5|208280.5|8
1637550650000|2021-11-22 03:10:50|208449.2|208299.2|208438.6|208288.6|208449.2|208299.2|208438.6|208288.6|10
1637550660000|2021-11-22 03:11:00|208437.1|208287.1|208430|208280|208437.2|208287.2|208429|208279|6
1637550670000|2021-11-22 03:11:10|208440.9|208290.9|208433.4|208283.4|208440.9|208290.9|208433.4|208283.4|5
1637550680000|2021-11-22 03:11:20|208433.5|208283.5|208434.6|208284.6|208436.4|208286.4|208430.3|208280.3|11
1637550690000|2021-11-22 03:11:30|208434.3|208284.3|208437.5|208287.5|208445.9|208295.9|208432.6|208282.6|17
1637550700000|2021-11-22 03:11:40|208425.7|208275.7|208435.1|208285.1|208437.7|208287.7|208425.7|208275.7|15
1637550710000|2021-11-22 03:11:50|208432.1|208282.1|208432|208282|208433.6|208283.6|208432|208282|6
1637550720000|2021-11-22 03:12:00|208432.9|208282.9|208435.8|208285.8|208444.5|208294.5|208432.9|208282.9|9
1637550730000|2021-11-22 03:12:10|208435|208285|208437.4|208287.4|208437.9|208287.9|208430.2|208280.2|12
1637550740000|2021-11-22 03:12:20|208431|208281|208434.5|208284.5|208434.5|208284.5|208426.2|208276.2|7
1637550750000|2021-11-22 03:12:30|208435.5|208285.5|208432.6|208282.6|208436.7|208286.7|208430.2|208280.2|16
1637550760000|2021-11-22 03:12:40|208438|208288|208439|208289|208439|208289|208437.2|208287.2|9
1637550770000|2021-11-22 03:12:50|208439.2|208289.2|208440|208290|208445.5|208295.5|208433.9|208283.9|13
1637550780000|2021-11-22 03:13:00|208441.4|208291.4|208438.6|208288.6|208441.4|208291.4|208435.6|208285.6|14
1637550790000|2021-11-22 03:13:10|208437.6|208287.6|208441.2|208291.2|208441.6|208291.6|208433.7|208283.7|15
1637550800000|2021-11-22 03:13:20|208440.8|208290.8|208444.4|208294.4|208448.5|208298.5|208440.7|208290.7|10
1637550810000|2021-11-22 03:13:30|208444.3|208294.3|208437.5|208287.5|208446.5|208296.5|208436.8|208286.8|10
1637550820000|2021-11-22 03:13:40|208431.6|208281.6|208432.8|208282.8|208444.6|208294.6|208431.6|208281.6|12
1637550830000|2021-11-22 03:13:50|208437.6|208287.6|208437.5|208287.5|208441.5|208291.5|208436.2|208286.2|9
1637550840000|2021-11-22 03:14:00|208437.7|208287.7|208447.4|208297.4|208447.7|208297.7|208431.8|208281.8|22
1637550850000|2021-11-22 03:14:10|208447.3|208297.3|208443|208293|208448.2|208298.2|208442.4|208292.4|11
1637550860000|2021-11-22 03:14:20|208442.9|208292.9|208441.4|208291.4|208445.3|208295.3|208441.4|208291.4|8
1637550870000|2021-11-22 03:14:30|208442.5|208292.5|208449|208299|208449|208299|208441.1|208291.1|15
1637550880000|2021-11-22 03:14:40|208448.3|208298.3|208439.7|208289.7|208448.3|208298.3|208436.3|208286.3|14
1637550890000|2021-11-22 03:14:50|208439.2|208289.2|208445.5|208295.5|208454.2|208304.2|208436.4|208286.4|24
1637550900000|2021-11-22 03:15:00|208445.3|208295.3|208438.5|208288.5|208447.1|208297.1|208435.9|208285.9|20
1637550910000|2021-11-22 03:15:10|208437.7|208287.7|208439|208289|208443.9|208293.9|208436.6|208286.6|15
1637550920000|2021-11-22 03:15:20|208442.9|208292.9|208440.2|208290.2|208445.8|208295.8|208438.3|208288.3|14
1637550930000|2021-11-22 03:15:30|208439.7|208289.7|208436.6|208286.6|208439.7|208289.7|208435.7|208285.7|10
1637550940000|2021-11-22 03:15:40|208436|208286|208446.8|208296.8|208450.9|208300.9|208435.5|208285.5|6
1637550950000|2021-11-22 03:15:50|208444.2|208294.2|208438.3|208288.3|208444.2|208294.2|208436|208286|7
1637550960000|2021-11-22 03:16:00|208439.5|208289.5|208445.6|208295.6|208447.9|208297.9|208436.1|208286.1|11
1637550970000|2021-11-22 03:16:10|208439.1|208289.1|208438.5|208288.5|208439.1|208289.1|208436.2|208286.2|9
1637550980000|2021-11-22 03:16:20|208436.9|208286.9|208437.3|208287.3|208437.8|208287.8|208436.4|208286.4|7
1637550990000|2021-11-22 03:16:30|208437.8|208287.8|208445.2|208295.2|208445.9|208295.9|208436.6|208286.6|7
1637551000000|2021-11-22 03:16:40|208440.9|208290.9|208440.8|208290.8|208444.6|208294.6|208438.6|208288.6|19
1637551010000|2021-11-22 03:16:50|208438.8|208288.8|208440.8|208290.8|208446.9|208296.9|208436.8|208286.8|19
1637551020000|2021-11-22 03:17:00|208440.2|208290.2|208450.7|208300.7|208456|208306|208440.2|208290.2|12
1637551030000|2021-11-22 03:17:10|208448.5|208298.5|208444.2|208294.2|208448.5|208298.5|208442|208292|9
1637551040000|2021-11-22 03:17:20|208445.6|208295.6|208441.6|208291.6|208445.6|208295.6|208441.3|208291.3|13
1637551050000|2021-11-22 03:17:30|208441.3|208291.3|208453.6|208303.6|208453.6|208303.6|208441.3|208291.3|9
1637551060000|2021-11-22 03:17:40|208453.2|208303.2|208449.4|208299.4|208453.2|208303.2|208449.2|208299.2|3
1637551070000|2021-11-22 03:17:50|208449.5|208299.5|208438.9|208288.9|208449.5|208299.5|208438.9|208288.9|14
1637551080000|2021-11-22 03:18:00|208439.2|208289.2|208443.7|208293.7|208455.8|208305.8|208438.8|208288.8|15
1637551090000|2021-11-22 03:18:10|208444.4|208294.4|208439|208289|208446.7|208296.7|208437.7|208287.7|15
1637551100000|2021-11-22 03:18:20|208437|208287|208446.1|208296.1|208464|208314|208436.3|208286.3|12
1637551110000|2021-11-22 03:18:30|208442.6|208292.6|208440.8|208290.8|208442.6|208292.6|208440.3|208290.3|8
1637551120000|2021-11-22 03:18:40|208441.4|208291.4|208442.2|208292.2|208442.8|208292.8|208441.4|208291.4|4
1637551130000|2021-11-22 03:18:50|208437.2|208287.2|208435|208285|208447.7|208297.7|208430.8|208280.8|8
1637551140000|2021-11-22 03:19:00|208439.6|208289.6|208444.5|208294.5|208448.9|208298.9|208435.6|208285.6|19
1637551150000|2021-11-22 03:19:10|208443.8|208293.8|208444.3|208294.3|208446.1|208296.1|208430.9|208280.9|21
1637551160000|2021-11-22 03:19:20|208442.9|208292.9|208440|208290|208445|208295|208438.7|208288.7|22
1637551170000|2021-11-22 03:19:30|208439.3|208289.3|208448.1|208298.1|208448.6|208298.6|208439.3|208289.3|17
1637551180000|2021-11-22 03:19:40|208447.5|208297.5|208442.7|208292.7|208447.5|208297.5|208441.7|208291.7|15
1637551190000|2021-11-22 03:19:50|208442.3|208292.3|208440.3|208290.3|208442.9|208292.9|208437.7|208287.7|14
1637551200000|2021-11-22 03:20:00|208440.5|208290.5|208447.9|208297.9|208449.7|208299.7|208435.6|208285.6|18
1637551210000|2021-11-22 03:20:10|208447.8|208297.8|208453.2|208303.2|208456|208306|208447.8|208297.8|20
1637551220000|2021-11-22 03:20:20|208453|208303|208452.5|208302.5|208453.8|208303.8|208450.8|208300.8|17
1637551230000|2021-11-22 03:20:30|208447.5|208297.5|208438.9|208288.9|208458.4|208308.4|208437.5|208287.5|17
1637551240000|2021-11-22 03:20:40|208439.8|208289.8|208441.4|208291.4|208441.4|208291.4|208438.2|208288.2|12
1637551250000|2021-11-22 03:20:50|208441.1|208291.1|208441.7|208291.7|208446.3|208296.3|208438.4|208288.4|10
1637551260000|2021-11-22 03:21:00|208440.8|208290.8|208436.5|208286.5|208446.1|208296.1|208436.5|208286.5|8
1637551270000|2021-11-22 03:21:10|208438.3|208288.3|208444.2|208294.2|208445.8|208295.8|208438.3|208288.3|4
1637551280000|2021-11-22 03:21:20|208444.4|208294.4|208439.2|208289.2|208451.7|208301.7|208437.9|208287.9|19
1637551290000|2021-11-22 03:21:30|208439.3|208289.3|208418.8|208268.8|208440.8|208290.8|208415.2|208265.2|20
1637551300000|2021-11-22 03:21:40|208419.3|208269.3|208422|208272|208428.7|208278.7|208418|208268|18
1637551310000|2021-11-22 03:21:50|208419.1|208269.1|208421.5|208271.5|208422|208272|208418.9|208268.9|15
1637551320000|2021-11-22 03:22:00|208421.9|208271.9|208414.6|208264.6|208423.1|208273.1|208414.4|208264.4|22
1637551330000|2021-11-22 03:22:10|208414.9|208264.9|208415.2|208265.2|208415.8|208265.8|208413|208263|11
1637551340000|2021-11-22 03:22:20|208414.1|208264.1|208417.7|208267.7|208421.4|208271.4|208413.4|208263.4|7
1637551350000|2021-11-22 03:22:30|208418.3|208268.3|208416.3|208266.3|208418.6|208268.6|208416.3|208266.3|10
1637551360000|2021-11-22 03:22:40|208413|208263|208415.9|208265.9|208421.4|208271.4|208413|208263|18
1637551370000|2021-11-22 03:22:50|208414.8|208264.8|208416|208266|208416|208266|208413|208263|6
1637551380000|2021-11-22 03:23:00|208417.7|208267.7|208435.9|208285.9|208444.4|208294.4|208417.7|208267.7|18
1637551390000|2021-11-22 03:23:10|208435.5|208285.5|208436.6|208286.6|208439.2|208289.2|208435.5|208285.5|16
1637551400000|2021-11-22 03:23:20|208436.3|208286.3|208442.2|208292.2|208442.5|208292.5|208436.3|208286.3|10
1637551410000|2021-11-22 03:23:30|208441|208291|208432.5|208282.5|208441|208291|208426.3|208276.3|25
1637551420000|2021-11-22 03:23:40|208432|208282|208432.5|208282.5|208434.3|208284.3|208427.8|208277.8|18
1637551430000|2021-11-22 03:23:50|208432.8|208282.8|208446|208296|208453.2|208303.2|208432.3|208282.3|23
1637551440000|2021-11-22 03:24:00|208446.4|208296.4|208446.4|208296.4|208448|208298|208444.1|208294.1|18
1637551450000|2021-11-22 03:24:10|208447|208297|208453|208303|208453.2|208303.2|208447|208297|13
1637551460000|2021-11-22 03:24:20|208451.3|208301.3|208446.6|208296.6|208452.2|208302.2|208446.6|208296.6|18
1637551470000|2021-11-22 03:24:30|208447.3|208297.3|208447.9|208297.9|208448.2|208298.2|208444.9|208294.9|15
1637551480000|2021-11-22 03:24:40|208448.1|208298.1|208438|208288|208454.8|208304.8|208438|208288|17
1637551490000|2021-11-22 03:24:50|208443.3|208293.3|208444.2|208294.2|208455.2|208305.2|208437.1|208287.1|21
1637551500000|2021-11-22 03:25:00|208443.4|208293.4|208445.1|208295.1|208449.4|208299.4|208442.4|208292.4|20
1637551510000|2021-11-22 03:25:10|208443.5|208293.5|208438.8|208288.8|208444.5|208294.5|208431.1|208281.1|9
1637551520000|2021-11-22 03:25:20|208441.4|208291.4|208445.4|208295.4|208445.4|208295.4|208437.5|208287.5|11
1637551530000|2021-11-22 03:25:30|208446.1|208296.1|208439.8|208289.8|208446.1|208296.1|208435.3|208285.3|18
1637551540000|2021-11-22 03:25:40|208438.4|208288.4|208439.5|208289.5|208441.1|208291.1|208438.4|208288.4|13
1637551550000|2021-11-22 03:25:50|208438.7|208288.7|208449.1|208299.1|208449.1|208299.1|208438.7|208288.7|9
1637551560000|2021-11-22 03:26:00|208448.2|208298.2|208439.9|208289.9|208448.2|208298.2|208438.3|208288.3|16
1637551570000|2021-11-22 03:26:10|208439.8|208289.8|208440.1|208290.1|208442.6|208292.6|208439.1|208289.1|14
1637551580000|2021-11-22 03:26:20|208445.6|208295.6|208442.2|208292.2|208445.6|208295.6|208442.2|208292.2|6
1637551590000|2021-11-22 03:26:30|208442.4|208292.4|208441.4|208291.4|208449|208299|208438.8|208288.8|12
1637551600000|2021-11-22 03:26:40|208439.9|208289.9|208441|208291|208443|208293|208439.9|208289.9|6
1637551610000|2021-11-22 03:26:50|208444|208294|208442|208292|208444|208294|208441.5|208291.5|5
1637551620000|2021-11-22 03:27:00|208441.6|208291.6|208440.1|208290.1|208450.8|208300.8|208437|208287|15
1637551630000|2021-11-22 03:27:10|208438.3|208288.3|208444.4|208294.4|208449.6|208299.6|208433.8|208283.8|14
1637551640000|2021-11-22 03:27:20|208445.2|208295.2|208447|208297|208447.4|208297.4|208445.2|208295.2|12
1637551650000|2021-11-22 03:27:30|208447.1|208297.1|208438.4|208288.4|208455.6|208305.6|208437.9|208287.9|17
1637551660000|2021-11-22 03:27:40|208441.4|208291.4|208446.5|208296.5|208447.9|208297.9|208441.4|208291.4|15
1637551670000|2021-11-22 03:27:50|208446.7|208296.7|208449.1|208299.1|208452.9|208302.9|208444.9|208294.9|15
1637551680000|2021-11-22 03:28:00|208447.5|208297.5|208454.1|208304.1|208454.2|208304.2|208447.5|208297.5|15
1637551690000|2021-11-22 03:28:10|208452.3|208302.3|208454.1|208304.1|208454.1|208304.1|208451.8|208301.8|4
1637551700000|2021-11-22 03:28:20|208452.8|208302.8|208448.4|208298.4|208453|208303|208447.2|208297.2|17
1637551710000|2021-11-22 03:28:30|208448.9|208298.9|208448.6|208298.6|208450.7|208300.7|208447.8|208297.8|14
1637551720000|2021-11-22 03:28:40|208449.2|208299.2|208454.9|208304.9|208458.9|208308.9|208449.2|208299.2|8
1637551730000|2021-11-22 03:28:50|208451.7|208301.7|208451.5|208301.5|208453.3|208303.3|208451.5|208301.5|12
1637551740000|2021-11-22 03:29:00|208453.1|208303.1|208449.6|208299.6|208453.6|208303.6|208447.6|208297.6|17
1637551750000|2021-11-22 03:29:10|208449.9|208299.9|208458.9|208308.9|208459.1|208309.1|208448.5|208298.5|18
1637551760000|2021-11-22 03:29:20|208456.3|208306.3|208453.8|208303.8|208457.4|208307.4|208453.7|208303.7|12
1637551770000|2021-11-22 03:29:30|208453.1|208303.1|208456.5|208306.5|208456.7|208306.7|208450.2|208300.2|16
1637551780000|2021-11-22 03:29:40|208456.2|208306.2|208452.8|208302.8|208456.9|208306.9|208452|208302|15
1637551790000|2021-11-22 03:29:50|208453.1|208303.1|208449.4|208299.4|208453.8|208303.8|208446.8|208296.8|15
1637551800000|2021-11-22 03:30:00|208449.6|208299.6|208453.3|208303.3|208456.1|208306.1|208444|208294|14
1637551810000|2021-11-22 03:30:10|208452.6|208302.6|208451.2|208301.2|208452.7|208302.7|208449.8|208299.8|19
1637551820000|2021-11-22 03:30:20|208449.4|208299.4|208452|208302|208454.1|208304.1|208449.4|208299.4|17
1637551830000|2021-11-22 03:30:30|208452.2|208302.2|208453.5|208303.5|208460.6|208310.6|208449.6|208299.6|18
1637551840000|2021-11-22 03:30:40|208454.5|208304.5|208460.7|208310.7|208460.7|208310.7|208451.3|208301.3|15
1637551850000|2021-11-22 03:30:50|208459.4|208309.4|208459.4|208309.4|208462.2|208312.2|208458.3|208308.3|10
1637551860000|2021-11-22 03:31:00|208458.9|208308.9|208457.9|208307.9|208460.6|208310.6|208457.8|208307.8|8
1637551870000|2021-11-22 03:31:10|208458.5|208308.5|208458.2|208308.2|208461.7|208311.7|208457.6|208307.6|6
1637551880000|2021-11-22 03:31:20|208453.3|208303.3|208453.5|208303.5|208454.1|208304.1|208452|208302|7
1637551890000|2021-11-22 03:31:30|208451.4|208301.4|208452.8|208302.8|208454.5|208304.5|208447|208297|19
1637551900000|2021-11-22 03:31:40|208450.6|208300.6|208453|208303|208453|208303|208450.6|208300.6|3
1637551910000|2021-11-22 03:31:50|208454.1|208304.1|208453.3|208303.3|208454.1|208304.1|208451|208301|11
1637551920000|2021-11-22 03:32:00|208453.7|208303.7|208450|208300|208454.7|208304.7|208446.8|208296.8|27
1637551930000|2021-11-22 03:32:10|208448.6|208298.6|208449.2|208299.2|208451.5|208301.5|208447.3|208297.3|15
1637551940000|2021-11-22 03:32:20|208449.1|208299.1|208450.3|208300.3|208455.2|208305.2|208449.1|208299.1|18
1637551950000|2021-11-22 03:32:30|208450|208300|208447|208297|208450|208300|208445|208295|18
1637551960000|2021-11-22 03:32:40|208447.9|208297.9|208449.5|208299.5|208453.9|208303.9|208447.2|208297.2|9
1637551970000|2021-11-22 03:32:50|208449.4|208299.4|208444|208294|208451.5|208301.5|208444|208294|15
1637551980000|2021-11-22 03:33:00|208443.3|208293.3|208450.9|208300.9|208460|208310|208443.3|208293.3|16
1637551990000|2021-11-22 03:33:10|208449.5|208299.5|208447.4|208297.4|208455.6|208305.6|208447.4|208297.4|16
1637552000000|2021-11-22 03:33:20|208447.2|208297.2|208449.5|208299.5|208453.5|208303.5|208447.2|208297.2|15
1637552010000|2021-11-22 03:33:30|208451.3|208301.3|208449.8|208299.8|208451.3|208301.3|208449.2|208299.2|8
1637552020000|2021-11-22 03:33:40|208449.7|208299.7|208454|208304|208454|208304|208448.3|208298.3|5
1637552030000|2021-11-22 03:33:50|208451.2|208301.2|208447.4|208297.4|208451.2|208301.2|208444.9|208294.9|21
1637552040000|2021-11-22 03:34:00|208447.7|208297.7|208439.8|208289.8|208447.7|208297.7|208439|208289|9
1637552050000|2021-11-22 03:34:10|208442.2|208292.2|208437.4|208287.4|208442.2|208292.2|208437.4|208287.4|12
1637552060000|2021-11-22 03:34:20|208438.2|208288.2|208438.7|208288.7|208442|208292|208436.9|208286.9|20
1637552070000|2021-11-22 03:34:30|208440.7|208290.7|208446.7|208296.7|208446.7|208296.7|208440.5|208290.5|22
1637552080000|2021-11-22 03:34:40|208445|208295|208443.1|208293.1|208445.2|208295.2|208441.5|208291.5|12
1637552090000|2021-11-22 03:34:50|208444.6|208294.6|208443.8|208293.8|208444.6|208294.6|208441.1|208291.1|10
1637552100000|2021-11-22 03:35:00|208439.6|208289.6|208448.8|208298.8|208451.3|208301.3|208439.4|208289.4|16
1637552110000|2021-11-22 03:35:10|208444.8|208294.8|208449.9|208299.9|208451.7|208301.7|208440.7|208290.7|19
1637552120000|2021-11-22 03:35:20|208450|208300|208448.8|208298.8|208458.3|208308.3|208445.5|208295.5|21
1637552130000|2021-11-22 03:35:30|208449.6|208299.6|208449.5|208299.5|208451.8|208301.8|208446.3|208296.3|19
1637552140000|2021-11-22 03:35:40|208448.4|208298.4|208447.6|208297.6|208448.7|208298.7|208447.2|208297.2|14
1637552150000|2021-11-22 03:35:50|208447.8|208297.8|208450|208300|208452.9|208302.9|208447.8|208297.8|14
1637552160000|2021-11-22 03:36:00|208451|208301|208445.4|208295.4|208451|208301|208443.7|208293.7|17
1637552170000|2021-11-22 03:36:10|208445.6|208295.6|208447.5|208297.5|208451.4|208301.4|208444.4|208294.4|21
1637552180000|2021-11-22 03:36:20|208447.7|208297.7|208448.4|208298.4|208448.4|208298.4|208445.8|208295.8|15
1637552190000|2021-11-22 03:36:30|208448.3|208298.3|208452.9|208302.9|208455.9|208305.9|208448.1|208298.1|15
1637552200000|2021-11-22 03:36:40|208453.2|208303.2|208447.6|208297.6|208454.2|208304.2|208447.6|208297.6|10
1637552210000|2021-11-22 03:36:50|208447.2|208297.2|208449.6|208299.6|208450.2|208300.2|208443.9|208293.9|15
1637552220000|2021-11-22 03:37:00|208449.5|208299.5|208448.8|208298.8|208452.2|208302.2|208446|208296|14
1637552230000|2021-11-22 03:37:10|208447.7|208297.7|208446.6|208296.6|208447.9|208297.9|208444.3|208294.3|11
1637552240000|2021-11-22 03:37:20|208446.7|208296.7|208450.9|208300.9|208451.3|208301.3|208438.4|208288.4|14
1637552250000|2021-11-22 03:37:30|208447.7|208297.7|208453|208303|208456.4|208306.4|208447.7|208297.7|11
1637552260000|2021-11-22 03:37:40|208452.8|208302.8|208446|208296|208452.9|208302.9|208446|208296|8
1637552270000|2021-11-22 03:37:50|208443.4|208293.4|208443.8|208293.8|208445.1|208295.1|208443.1|208293.1|14
1637552280000|2021-11-22 03:38:00|208443.9|208293.9|208449.8|208299.8|208454.8|208304.8|208443.9|208293.9|9
1637552290000|2021-11-22 03:38:10|208449|208299|208442.9|208292.9|208449.6|208299.6|208442.9|208292.9|13
1637552300000|2021-11-22 03:38:20|208443.1|208293.1|208447.3|208297.3|208449.3|208299.3|208443.1|208293.1|12
1637552310000|2021-11-22 03:38:30|208446.9|208296.9|208446.4|208296.4|208459|208309|208445.6|208295.6|9
1637552320000|2021-11-22 03:38:40|208447.1|208297.1|208441.4|208291.4|208449.1|208299.1|208441.4|208291.4|11
1637552330000|2021-11-22 03:38:50|208441.9|208291.9|208442.8|208292.8|208443|208293|208441.5|208291.5|9
1637552340000|2021-11-22 03:39:00|208442.9|208292.9|208447.3|208297.3|208450|208300|208442.9|208292.9|7
1637552350000|2021-11-22 03:39:10|208446.1|208296.1|208449.3|208299.3|208450.4|208300.4|208440.8|208290.8|12
1637552360000|2021-11-22 03:39:20|208448.6|208298.6|208451.8|208301.8|208451.8|208301.8|208448.6|208298.6|15
1637552370000|2021-11-22 03:39:30|208452.4|208302.4|208456.8|208306.8|208456.8|208306.8|208452.4|208302.4|13
1637552380000|2021-11-22 03:39:40|208456.3|208306.3|208452.6|208302.6|208456.8|208306.8|208452.6|208302.6|7
1637552390000|2021-11-22 03:39:50|208452.8|208302.8|208452.9|208302.9|208453.8|208303.8|208451.5|208301.5|12
1637552400000|2021-11-22 03:40:00|208458.8|208308.8|208452|208302|208459.2|208309.2|208443.2|208293.2|21
1637552410000|2021-11-22 03:40:10|208451.9|208301.9|208443.5|208293.5|208451.9|208301.9|208443.5|208293.5|16
1637552420000|2021-11-22 03:40:20|208444.1|208294.1|208445.3|208295.3|208445.3|208295.3|208442.7|208292.7|9
1637552430000|2021-11-22 03:40:30|208444.9|208294.9|208447.1|208297.1|208454.2|208304.2|208444.9|208294.9|16
1637552440000|2021-11-22 03:40:40|208448|208298|208451.3|208301.3|208451.3|208301.3|208443.9|208293.9|13
1637552450000|2021-11-22 03:40:50|208448.9|208298.9|208447.2|208297.2|208449.8|208299.8|208445.7|208295.7|12
1637552460000|2021-11-22 03:41:00|208446.8|208296.8|208443.1|208293.1|208446.8|208296.8|208443.1|208293.1|8
1637552470000|2021-11-22 03:41:10|208443.9|208293.9|208444.4|208294.4|208449|208299|208436.9|208286.9|5
1637552480000|2021-11-22 03:41:20|208444.3|208294.3|208442.7|208292.7|208444.3|208294.3|208442.6|208292.6|3
1637552490000|2021-11-22 03:41:30|208442.8|208292.8|208442.4|208292.4|208450.3|208300.3|208442.1|208292.1|8
1637552500000|2021-11-22 03:41:40|208442.5|208292.5|208447.7|208297.7|208448.6|208298.6|208441.2|208291.2|11
1637552510000|2021-11-22 03:41:50|208449.2|208299.2|208445|208295|208449.2|208299.2|208442.3|208292.3|15
1637552520000|2021-11-22 03:42:00|208444.9|208294.9|208441.4|208291.4|208450.5|208300.5|208438.9|208288.9|12
1637552530000|2021-11-22 03:42:10|208446.5|208296.5|208444.9|208294.9|208446.7|208296.7|208441.5|208291.5|14
1637552540000|2021-11-22 03:42:20|208446.5|208296.5|208444.5|208294.5|208450.7|208300.7|208444.1|208294.1|12
1637552550000|2021-11-22 03:42:30|208443.7|208293.7|208431.6|208281.6|208445.1|208295.1|208431.6|208281.6|18
1637552560000|2021-11-22 03:42:40|208431.3|208281.3|208434|208284|208437.3|208287.3|208430.5|208280.5|18
1637552570000|2021-11-22 03:42:50|208433.2|208283.2|208442|208292|208442.6|208292.6|208433.2|208283.2|22
1637552580000|2021-11-22 03:43:00|208442.1|208292.1|208443.2|208293.2|208443.7|208293.7|208441.8|208291.8|14
1637552590000|2021-11-22 03:43:10|208443.4|208293.4|208443.8|208293.8|208445.6|208295.6|208441.9|208291.9|11
1637552600000|2021-11-22 03:43:20|208444|208294|208441.7|208291.7|208444|208294|208441.7|208291.7|6
1637552610000|2021-11-22 03:43:30|208434.8|208284.8|208437.5|208287.5|208437.5|208287.5|208429.4|208279.4|7
1637552620000|2021-11-22 03:43:40|208437.4|208287.4|208443.1|208293.1|208445.1|208295.1|208436.6|208286.6|10
1637552630000|2021-11-22 03:43:50|208441.5|208291.5|208442.2|208292.2|208442.5|208292.5|208441.5|208291.5|7
1637552640000|2021-11-22 03:44:00|208442|208292|208434.4|208284.4|208442|208292|208434.1|208284.1|19
1637552650000|2021-11-22 03:44:10|208434.3|208284.3|208416.9|208266.9|208444.4|208294.4|208416.9|208266.9|14
1637552660000|2021-11-22 03:44:20|208416.5|208266.5|208413.3|208263.3|208419.3|208269.3|208407.8|208257.8|21
1637552670000|2021-11-22 03:44:30|208413.6|208263.6|208413.3|208263.3|208413.6|208263.6|208412.1|208262.1|19
1637552680000|2021-11-22 03:44:40|208413.5|208263.5|208415.2|208265.2|208420.4|208270.4|208412.7|208262.7|17
1637552690000|2021-11-22 03:44:50|208414.3|208264.3|208409.7|208259.7|208414.3|208264.3|208409.7|208259.7|10
1637552700000|2021-11-22 03:45:00|208410.7|208260.7|208413.5|208263.5|208417.3|208267.3|208410|208260|15
1637552710000|2021-11-22 03:45:10|208413.6|208263.6|208440.5|208290.5|208440.5|208290.5|208411.5|208261.5|19
1637552720000|2021-11-22 03:45:20|208450.1|208300.1|208450.8|208300.8|208454.3|208304.3|208442.5|208292.5|16
1637552730000|2021-11-22 03:45:30|208454.3|208304.3|208438|208288|208454.3|208304.3|208435.4|208285.4|19
1637552740000|2021-11-22 03:45:40|208438.2|208288.2|208440.9|208290.9|208440.9|208290.9|208437.4|208287.4|11
1637552750000|2021-11-22 03:45:50|208443.5|208293.5|208446.8|208296.8|208452.4|208302.4|208443.4|208293.4|16
1637552760000|2021-11-22 03:46:00|208447.4|208297.4|208439.6|208289.6|208447.4|208297.4|208438.9|208288.9|9
1637552770000|2021-11-22 03:46:10|208439.7|208289.7|208444.6|208294.6|208448.7|208298.7|208439.4|208289.4|9
1637552780000|2021-11-22 03:46:20|208445|208295|208444.8|208294.8|208445|208295|208442.7|208292.7|6
1637552790000|2021-11-22 03:46:30|208445.3|208295.3|208447.5|208297.5|208452|208302|208439.8|208289.8|21
1637552800000|2021-11-22 03:46:40|208447.2|208297.2|208445.8|208295.8|208451.1|208301.1|208444.2|208294.2|19
1637552810000|2021-11-22 03:46:50|208448.4|208298.4|208447.1|208297.1|208458.3|208308.3|208445.5|208295.5|24
1637552820000|2021-11-22 03:47:00|208446.5|208296.5|208446.1|208296.1|208446.8|208296.8|208446.1|208296.1|3
1637552830000|2021-11-22 03:47:10|208446.8|208296.8|208446.3|208296.3|208447|208297|208446.3|208296.3|6
1637552840000|2021-11-22 03:47:20|208456.6|208306.6|208451.8|208301.8|208457.7|208307.7|208451.8|208301.8|10
1637552850000|2021-11-22 03:47:30|208452.8|208302.8|208461|208311|208461.9|208311.9|208452.8|208302.8|14
1637552860000|2021-11-22 03:47:40|208460.4|208310.4|208457.8|208307.8|208463.7|208313.7|208457.8|208307.8|15
1637552870000|2021-11-22 03:47:50|208458.5|208308.5|208465|208315|208465|208315|208456.3|208306.3|13
1637552880000|2021-11-22 03:48:00|208464.2|208314.2|208460.1|208310.1|208464.6|208314.6|208459.8|208309.8|14
1637552890000|2021-11-22 03:48:10|208456|208306|208458.9|208308.9|208463.7|208313.7|208455.6|208305.6|13
1637552900000|2021-11-22 03:48:20|208458.6|208308.6|208456.4|208306.4|208459.9|208309.9|208456.4|208306.4|10
1637552910000|2021-11-22 03:48:30|208457.3|208307.3|208455.8|208305.8|208458.7|208308.7|208450.7|208300.7|8
1637552920000|2021-11-22 03:48:40|208456|208306|208454.3|208304.3|208456.2|208306.2|208447|208297|18
1637552930000|2021-11-22 03:48:50|208454.9|208304.9|208457.9|208307.9|208458|208308|208454.8|208304.8|9
1637552940000|2021-11-22 03:49:00|208459.2|208309.2|208455.2|208305.2|208459.2|208309.2|208454.1|208304.1|19
1637552950000|2021-11-22 03:49:10|208459.9|208309.9|208456.6|208306.6|208460.6|208310.6|208455.7|208305.7|8
1637552960000|2021-11-22 03:49:20|208457.2|208307.2|208454.7|208304.7|208457.3|208307.3|208454.7|208304.7|10
1637552970000|2021-11-22 03:49:30|208451.9|208301.9|208449.5|208299.5|208458.7|208308.7|208448.3|208298.3|13
1637552980000|2021-11-22 03:49:40|208453.8|208303.8|208452.7|208302.7|208454.9|208304.9|208452.7|208302.7|12
1637552990000|2021-11-22 03:49:50|208452.8|208302.8|208456.4|208306.4|208459.1|208309.1|208452.8|208302.8|13
1637553000000|2021-11-22 03:50:00|208456.5|208306.5|208457|208307|208462|208312|208454.5|208304.5|16
1637553010000|2021-11-22 03:50:10|208458.9|208308.9|208447.2|208297.2|208465.2|208315.2|208446.3|208296.3|9
1637553020000|2021-11-22 03:50:20|208446|208296|208448.3|208298.3|208450.2|208300.2|208446|208296|10
1637553030000|2021-11-22 03:50:30|208449|208299|208444.4|208294.4|208459.2|208309.2|208441.2|208291.2|23
1637553040000|2021-11-22 03:50:40|208444.8|208294.8|208442|208292|208446.3|208296.3|208441.6|208291.6|13
1637553050000|2021-11-22 03:50:50|208438.9|208288.9|208443.4|208293.4|208447.6|208297.6|208438.8|208288.8|18
1637553060000|2021-11-22 03:51:00|208443.2|208293.2|208444|208294|208450.8|208300.8|208441.2|208291.2|21
1637553070000|2021-11-22 03:51:10|208443.4|208293.4|208444|208294|208446.1|208296.1|208443.4|208293.4|11
1637553080000|2021-11-22 03:51:20|208446.8|208296.8|208453.8|208303.8|208454.7|208304.7|208443.5|208293.5|8
1637553090000|2021-11-22 03:51:30|208452.7|208302.7|208445.2|208295.2|208455.6|208305.6|208444.4|208294.4|16
1637553100000|2021-11-22 03:51:40|208445.6|208295.6|208446.8|208296.8|208455.3|208305.3|208445.3|208295.3|14
1637553110000|2021-11-22 03:51:50|208445.3|208295.3|208441.5|208291.5|208445.3|208295.3|208439.9|208289.9|12
1637553120000|2021-11-22 03:52:00|208442.4|208292.4|208435.4|208285.4|208442.4|208292.4|208435.4|208285.4|5
1637553130000|2021-11-22 03:52:10|208436.4|208286.4|208443.1|208293.1|208444.7|208294.7|208435.8|208285.8|6
1637553140000|2021-11-22 03:52:20|208443.2|208293.2|208448.6|208298.6|208450.5|208300.5|208442.4|208292.4|15
1637553150000|2021-11-22 03:52:30|208448.8|208298.8|208448.2|208298.2|208448.8|208298.8|208445.6|208295.6|10
1637553160000|2021-11-22 03:52:40|208445.6|208295.6|208444.6|208294.6|208456|208306|208444.6|208294.6|8
1637553170000|2021-11-22 03:52:50|208444.2|208294.2|208447.5|208297.5|208448.4|208298.4|208443.1|208293.1|10
1637553180000|2021-11-22 03:53:00|208447.7|208297.7|208443.1|208293.1|208447.7|208297.7|208439.6|208289.6|15
1637553190000|2021-11-22 03:53:10|208442.8|208292.8|208451.3|208301.3|208454.8|208304.8|208439.6|208289.6|17
1637553200000|2021-11-22 03:53:20|208449.7|208299.7|208445.3|208295.3|208455|208305|208445.3|208295.3|16
1637553210000|2021-11-22 03:53:30|208445.5|208295.5|208451|208301|208454.1|208304.1|208445.4|208295.4|11
1637553220000|2021-11-22 03:53:40|208450.5|208300.5|208449.2|208299.2|208450.5|208300.5|208446.7|208296.7|9
1637553230000|2021-11-22 03:53:50|208449|208299|208454.2|208304.2|208457.7|208307.7|208447.5|208297.5|8
1637553240000|2021-11-22 03:54:00|208452.6|208302.6|208450.2|208300.2|208452.9|208302.9|208449.4|208299.4|9
1637553250000|2021-11-22 03:54:10|208450.5|208300.5|208439.2|208289.2|208452.6|208302.6|208437|208287|18
1637553260000|2021-11-22 03:54:20|208440.6|208290.6|208447.3|208297.3|208452.3|208302.3|208439.2|208289.2|21
1637553270000|2021-11-22 03:54:30|208451.3|208301.3|208450.6|208300.6|208451.3|208301.3|208448.1|208298.1|11
1637553280000|2021-11-22 03:54:40|208450.7|208300.7|208447.8|208297.8|208453.5|208303.5|208445.7|208295.7|11
1637553290000|2021-11-22 03:54:50|208448.3|208298.3|208446.2|208296.2|208452.8|208302.8|208446.1|208296.1|14
1637553300000|2021-11-22 03:55:00|208447.9|208297.9|208446.9|208296.9|208449.9|208299.9|208446.4|208296.4|12
1637553310000|2021-11-22 03:55:10|208446.6|208296.6|208446.9|208296.9|208447.5|208297.5|208446.6|208296.6|7
1637553320000|2021-11-22 03:55:20|208447|208297|208448.2|208298.2|208457.4|208307.4|208447|208297|13
1637553330000|2021-11-22 03:55:30|208448.9|208298.9|208447.2|208297.2|208448.9|208298.9|208445|208295|13
1637553340000|2021-11-22 03:55:40|208443.8|208293.8|208452.6|208302.6|208460|208310|208443.8|208293.8|3
1637553350000|2021-11-22 03:55:50|208450.7|208300.7|208450.7|208300.7|208452.5|208302.5|208450.7|208300.7|7
1637553360000|2021-11-22 03:56:00|208450.6|208300.6|208448.8|208298.8|208457.1|208307.1|208446.9|208296.9|23
1637553370000|2021-11-22 03:56:10|208449.3|208299.3|208452.3|208302.3|208453|208303|208445.3|208295.3|11
1637553380000|2021-11-22 03:56:20|208453.4|208303.4|208454.5|208304.5|208454.5|208304.5|208447.2|208297.2|17
1637553390000|2021-11-22 03:56:30|208455.9|208305.9|208451.6|208301.6|208455.9|208305.9|208450.4|208300.4|9
1637553400000|2021-11-22 03:56:40|208452.8|208302.8|208454.2|208304.2|208454.2|208304.2|208449.4|208299.4|14
1637553410000|2021-11-22 03:56:50|208454.6|208304.6|208449.4|208299.4|208454.6|208304.6|208448.1|208298.1|9
1637553420000|2021-11-22 03:57:00|208449.3|208299.3|208451.3|208301.3|208455.6|208305.6|208446.6|208296.6|11
1637553430000|2021-11-22 03:57:10|208451.7|208301.7|208447.7|208297.7|208453.1|208303.1|208447.2|208297.2|16
1637553440000|2021-11-22 03:57:20|208447.3|208297.3|208450.2|208300.2|208452.3|208302.3|208445|208295|7
1637553450000|2021-11-22 03:57:30|208449.8|208299.8|208450.7|208300.7|208452.1|208302.1|208447.5|208297.5|18
1637553460000|2021-11-22 03:57:40|208453.7|208303.7|208451.8|208301.8|208456.2|208306.2|208448.1|208298.1|15
1637553470000|2021-11-22 03:57:50|208450.7|208300.7|208453.7|208303.7|208456.4|208306.4|208448.3|208298.3|17
1637553480000|2021-11-22 03:58:00|208452.1|208302.1|208451.5|208301.5|208464|208314|208447.4|208297.4|18
1637553490000|2021-11-22 03:58:10|208452.4|208302.4|208449.2|208299.2|208452.4|208302.4|208448.2|208298.2|10
1637553500000|2021-11-22 03:58:20|208451.4|208301.4|208445.9|208295.9|208456.6|208306.6|208444.2|208294.2|21
1637553510000|2021-11-22 03:58:30|208447.7|208297.7|208446.4|208296.4|208448|208298|208445|208295|10
1637553520000|2021-11-22 03:58:40|208447.5|208297.5|208454.9|208304.9|208458.6|208308.6|208447.5|208297.5|12
1637553530000|2021-11-22 03:58:50|208458.9|208308.9|208452.7|208302.7|208458.9|208308.9|208452.7|208302.7|12
1637553540000|2021-11-22 03:59:00|208448|208298|208449.2|208299.2|208453.2|208303.2|208446.5|208296.5|13
1637553550000|2021-11-22 03:59:10|208446.8|208296.8|208446.1|208296.1|208448.2|208298.2|208442.6|208292.6|20
1637553560000|2021-11-22 03:59:20|208450.2|208300.2|208449|208299|208450.7|208300.7|208447.8|208297.8|12
1637553570000|2021-11-22 03:59:30|208449.3|208299.3|208444.9|208294.9|208450.1|208300.1|208444.9|208294.9|18
1637553580000|2021-11-22 03:59:40|208445.1|208295.1|208446.9|208296.9|208448|208298|208444.6|208294.6|9
1637553590000|2021-11-22 03:59:50|208447.3|208297.3|208457.3|208307.3|208457.3|208307.3|208447.3|208297.3|19
1637553600000|2021-11-22 04:00:00|208460.1|208310.1|208447.3|208297.3|208460.7|208310.7|208445.9|208295.9|21
1637553610000|2021-11-22 04:00:10|208448.2|208298.2|208452.8|208302.8|208453.9|208303.9|208443|208293|18
1637553620000|2021-11-22 04:00:20|208451.9|208301.9|208444.1|208294.1|208452|208302|208443.3|208293.3|7
1637553630000|2021-11-22 04:00:30|208444.8|208294.8|208439.7|208289.7|208445.2|208295.2|208439.6|208289.6|5
1637553640000|2021-11-22 04:00:40|208436|208286|208417.3|208267.3|208442.2|208292.2|208412.5|208262.5|22
1637553650000|2021-11-22 04:00:50|208417|208267|208400.4|208250.4|208417|208267|208400.4|208250.4|20
1637553660000|2021-11-22 04:01:00|208401.4|208251.4|208410.4|208260.4|208419.5|208269.5|208401.2|208251.2|19
1637553670000|2021-11-22 04:01:10|208411.4|208261.4|208402.6|208252.6|208411.4|208261.4|208402.6|208252.6|17
1637553680000|2021-11-22 04:01:20|208404.1|208254.1|208402.2|208252.2|208404.1|208254.1|208400.4|208250.4|10
1637553690000|2021-11-22 04:01:30|208401.4|208251.4|208406.1|208256.1|208408.5|208258.5|208401.4|208251.4|7
1637553700000|2021-11-22 04:01:40|208405.8|208255.8|208402.8|208252.8|208405.8|208255.8|208402.2|208252.2|14
1637553710000|2021-11-22 04:01:50|208403.9|208253.9|208405.5|208255.5|208410.6|208260.6|208403.9|208253.9|11
1637553720000|2021-11-22 04:02:00|208406.9|208256.9|208406.2|208256.2|208406.9|208256.9|208404|208254|10
1637553730000|2021-11-22 04:02:10|208406|208256|208404.6|208254.6|208406|208256|208400.3|208250.3|11
1637553740000|2021-11-22 04:02:20|208403.9|208253.9|208401.4|208251.4|208403.9|208253.9|208401.4|208251.4|11
1637553750000|2021-11-22 04:02:30|208401.5|208251.5|208405.8|208255.8|208408.1|208258.1|208401.4|208251.4|17
1637553760000|2021-11-22 04:02:40|208405.9|208255.9|208403.8|208253.8|208405.9|208255.9|208402.1|208252.1|8
1637553770000|2021-11-22 04:02:50|208403.1|208253.1|208407.1|208257.1|208408|208258|208403.1|208253.1|7
1637553780000|2021-11-22 04:03:00|208407.4|208257.4|208404.5|208254.5|208409.2|208259.2|208404.5|208254.5|7
1637553790000|2021-11-22 04:03:10|208405.3|208255.3|208399.2|208249.2|208405.3|208255.3|208399.2|208249.2|14
1637553800000|2021-11-22 04:03:20|208399.4|208249.4|208397.5|208247.5|208401.1|208251.1|208396.2|208246.2|17
1637553810000|2021-11-22 04:03:30|208397.4|208247.4|208397.3|208247.3|208408.9|208258.9|208395.7|208245.7|17
1637553820000|2021-11-22 04:03:40|208398.8|208248.8|208397.1|208247.1|208398.8|208248.8|208397.1|208247.1|7
1637553830000|2021-11-22 04:03:50|208397.4|208247.4|208400.9|208250.9|208404.5|208254.5|208397.4|208247.4|9
1637553840000|2021-11-22 04:04:00|208400.2|208250.2|208399.3|208249.3|208400.3|208250.3|208399|208249|7
1637553850000|2021-11-22 04:04:10|208395.7|208245.7|208399.9|208249.9|208406.3|208256.3|208395.4|208245.4|9
1637553860000|2021-11-22 04:04:20|208400|208250|208398.4|208248.4|208400.6|208250.6|208395.4|208245.4|15
1637553870000|2021-11-22 04:04:30|208398.5|208248.5|208403.6|208253.6|208404|208254|208398.4|208248.4|10
1637553880000|2021-11-22 04:04:40|208401.9|208251.9|208400.9|208250.9|208401.9|208251.9|208400.1|208250.1|15
1637553890000|2021-11-22 04:04:50|208404.6|208254.6|208400.7|208250.7|208404.8|208254.8|208400.7|208250.7|8
1637553900000|2021-11-22 04:05:00|208400.8|208250.8|208399.7|208249.7|208401.6|208251.6|208399.4|208249.4|6
1637553910000|2021-11-22 04:05:10|208402.1|208252.1|208400|208250|208403|208253|208398.6|208248.6|14
1637553920000|2021-11-22 04:05:20|208399.8|208249.8|208399.3|208249.3|208405.7|208255.7|208398.2|208248.2|16
1637553930000|2021-11-22 04:05:30|208399.2|208249.2|208400|208250|208400.2|208250.2|208398.7|208248.7|13
1637553940000|2021-11-22 04:05:40|208400.2|208250.2|208403.3|208253.3|208406.8|208256.8|208399.2|208249.2|13
1637553950000|2021-11-22 04:05:50|208403.6|208253.6|208400.1|208250.1|208403.7|208253.7|208400|208250|11
1637553960000|2021-11-22 04:06:00|208400.7|208250.7|208401.8|208251.8|208403.8|208253.8|208400.1|208250.1|9
1637553970000|2021-11-22 04:06:10|208402.4|208252.4|208403.8|208253.8|208406.9|208256.9|208401.3|208251.3|7
1637553980000|2021-11-22 04:06:20|208403.9|208253.9|208401.2|208251.2|208404.4|208254.4|208401.2|208251.2|10
1637553990000|2021-11-22 04:06:30|208401.7|208251.7|208404.6|208254.6|208406.7|208256.7|208401.7|208251.7|15
1637554000000|2021-11-22 04:06:40|208402.7|208252.7|208402.9|208252.9|208405.1|208255.1|208401.6|208251.6|12
1637554010000|2021-11-22 04:06:50|208403.2|208253.2|208380|208230|208405.7|208255.7|208373.3|208223.3|15
1637554020000|2021-11-22 04:07:00|208374|208224|208368|208218|208375.8|208225.8|208367.6|208217.6|16
1637554030000|2021-11-22 04:07:10|208365.6|208215.6|208362.1|208212.1|208365.6|208215.6|208361.4|208211.4|18
1637554040000|2021-11-22 04:07:20|208362|208212|208329.4|208179.4|208362.1|208212.1|208325.8|208175.8|18
1637554050000|2021-11-22 04:07:30|208329.7|208179.7|208332.9|208182.9|208336.5|208186.5|208328.4|208178.4|15
1637554060000|2021-11-22 04:07:40|208333.1|208183.1|208331.6|208181.6|208333.2|208183.2|208331.2|208181.2|14
1637554070000|2021-11-22 04:07:50|208340.3|208190.3|208318.5|208168.5|208340.3|208190.3|208314.5|208164.5|16
1637554080000|2021-11-22 04:08:00|208317.6|208167.6|208315.2|208165.2|208320|208170|208313.1|208163.1|21
1637554090000|2021-11-22 04:08:10|208314.8|208164.8|208314.2|208164.2|208317.8|208167.8|208311|208161|16
1637554100000|2021-11-22 04:08:20|208313.6|208163.6|208311.9|208161.9|208314|208164|208311.9|208161.9|16
1637554110000|2021-11-22 04:08:30|208312|208162|208311.7|208161.7|208312.5|208162.5|208310.5|208160.5|14
1637554120000|2021-11-22 04:08:40|208313.1|208163.1|208313.9|208163.9|208313.9|208163.9|208309.1|208159.1|19
1637554130000|2021-11-22 04:08:50|208311.9|208161.9|208311.4|208161.4|208319.1|208169.1|208305.7|208155.7|19
1637554140000|2021-11-22 04:09:00|208310.7|208160.7|208316|208166|208323.3|208173.3|208310.4|208160.4|23
1637554150000|2021-11-22 04:09:10|208316.6|208166.6|208320.3|208170.3|208320.3|208170.3|208316.2|208166.2|7
1637554160000|2021-11-22 04:09:20|208320.4|208170.4|208316.9|208166.9|208320.4|208170.4|208316.9|208166.9|9
1637554170000|2021-11-22 04:09:30|208317.6|208167.6|208321.7|208171.7|208321.7|208171.7|208315.5|208165.5|11
1637554180000|2021-11-22 04:09:40|208321.8|208171.8|208320.8|208170.8|208326.5|208176.5|208315.8|208165.8|16
1637554190000|2021-11-22 04:09:50|208322.5|208172.5|208319.9|208169.9|208323.4|208173.4|208319.9|208169.9|6
1637554200000|2021-11-22 04:10:00|208319.8|208169.8|208321.5|208171.5|208324|208174|208319.6|208169.6|18
1637554210000|2021-11-22 04:10:10|208322.5|208172.5|208320.4|208170.4|208323.2|208173.2|208320.4|208170.4|6
1637554220000|2021-11-22 04:10:20|208322.4|208172.4|208317.9|208167.9|208326.6|208176.6|208317.6|208167.6|15
1637554230000|2021-11-22 04:10:30|208319.2|208169.2|208319.4|208169.4|208319.7|208169.7|208315.4|208165.4|10
1637554240000|2021-11-22 04:10:40|208320.2|208170.2|208318.4|208168.4|208321.2|208171.2|208312.3|208162.3|12
1637554250000|2021-11-22 04:10:50|208317.9|208167.9|208317.3|208167.3|208319.6|208169.6|208317.3|208167.3|14
1637554260000|2021-11-22 04:11:00|208317.9|208167.9|208318.6|208168.6|208318.6|208168.6|208317.5|208167.5|5
1637554270000|2021-11-22 04:11:10|208317.1|208167.1|208321.5|208171.5|208322.4|208172.4|208317|208167|9
1637554280000|2021-11-22 04:11:20|208321.6|208171.6|208321.6|208171.6|208321.6|208171.6|208318.4|208168.4|6
1637554290000|2021-11-22 04:11:30|208318.9|208168.9|208318.3|208168.3|208322|208172|208317.7|208167.7|15
1637554300000|2021-11-22 04:11:40|208318|208168|208323|208173|208324.7|208174.7|208317.8|208167.8|11
1637554310000|2021-11-22 04:11:50|208321|208171|208316.5|208166.5|208321.3|208171.3|208315|208165|16
1637554320000|2021-11-22 04:12:00|208316.6|208166.6|208319|208169|208321|208171|208316.6|208166.6|11
1637554330000|2021-11-22 04:12:10|208318.1|208168.1|208318.2|208168.2|208323.5|208173.5|208316.6|208166.6|11
1637554340000|2021-11-22 04:12:20|208320.2|208170.2|208310.8|208160.8|208320.2|208170.2|208310.8|208160.8|13
1637554350000|2021-11-22 04:12:30|208316.7|208166.7|208315.7|208165.7|208316.7|208166.7|208311.2|208161.2|10
1637554360000|2021-11-22 04:12:40|208317.3|208167.3|208318.9|208168.9|208321.6|208171.6|208317.3|208167.3|3
1637554370000|2021-11-22 04:12:50|208319.7|208169.7|208313.9|208163.9|208322.5|208172.5|208313.9|208163.9|11
1637554380000|2021-11-22 04:13:00|208314.8|208164.8|208306.8|208156.8|208314.8|208164.8|208303.5|208153.5|22
1637554390000|2021-11-22 04:13:10|208305.3|208155.3|208324.1|208174.1|208325.8|208175.8|208305.3|208155.3|21
1637554400000|2021-11-22 04:13:20|208323|208173|208322.6|208172.6|208325.6|208175.6|208321.5|208171.5|14
1637554410000|2021-11-22 04:13:30|208321.6|208171.6|208327.1|208177.1|208329.4|208179.4|208321.6|208171.6|8
1637554420000|2021-11-22 04:13:40|208326.5|208176.5|208324.6|208174.6|208326.5|208176.5|208324.6|208174.6|4
1637554430000|2021-11-22 04:13:50|208325.4|208175.4|208318.6|208168.6|208325.4|208175.4|208318.2|208168.2|17
1637554440000|2021-11-22 04:14:00|208318.5|208168.5|208318.5|208168.5|208321.1|208171.1|208317.8|208167.8|13
1637554450000|2021-11-22 04:14:10|208318.1|208168.1|208325.8|208175.8|208328.5|208178.5|208316.5|208166.5|19
1637554460000|2021-11-22 04:14:20|208324.6|208174.6|208317.8|208167.8|208324.6|208174.6|208317.5|208167.5|14
1637554470000|2021-11-22 04:14:30|208316.8|208166.8|208318.8|208168.8|208319.4|208169.4|208316.8|208166.8|9
1637554480000|2021-11-22 04:14:40|208319|208169|208321|208171|208323|208173|208316.7|208166.7|20
1637554490000|2021-11-22 04:14:50|208317.9|208167.9|208320.2|208170.2|208321.8|208171.8|208315.3|208165.3|29
1637554500000|2021-11-22 04:15:00|208319.9|208169.9|208326.8|208176.8|208326.8|208176.8|208319.9|208169.9|18
1637554510000|2021-11-22 04:15:10|208323.4|208173.4|208307.7|208157.7|208324.7|208174.7|208307.4|208157.4|10
1637554520000|2021-11-22 04:15:20|208308.2|208158.2|208320.7|208170.7|208320.8|208170.8|208308.2|208158.2|23
1637554530000|2021-11-22 04:15:30|208320.3|208170.3|208326|208176|208327.8|208177.8|208320.3|208170.3|16
1637554540000|2021-11-22 04:15:40|208327.1|208177.1|208313.6|208163.6|208327.1|208177.1|208313.6|208163.6|10
1637554550000|2021-11-22 04:15:50|208313.8|208163.8|208312.1|208162.1|208315.5|208165.5|208310.9|208160.9|11
1637554560000|2021-11-22 04:16:00|208311.3|208161.3|208322.4|208172.4|208323.2|208173.2|208308.4|208158.4|17
1637554570000|2021-11-22 04:16:10|208322.1|208172.1|208307.5|208157.5|208322.1|208172.1|208307.5|208157.5|15
1637554580000|2021-11-22 04:16:20|208311.3|208161.3|208315.8|208165.8|208316.6|208166.6|208307.3|208157.3|14
1637554590000|2021-11-22 04:16:30|208316.1|208166.1|208322.5|208172.5|208324.1|208174.1|208316.1|208166.1|16
1637554600000|2021-11-22 04:16:40|208322.9|208172.9|208322.1|208172.1|208323.8|208173.8|208322.1|208172.1|9
1637554610000|2021-11-22 04:16:50|208322.2|208172.2|208326.5|208176.5|208327.4|208177.4|208319.5|208169.5|8
1637554620000|2021-11-22 04:17:00|208324.5|208174.5|208318.7|208168.7|208325.4|208175.4|208317.4|208167.4|15
1637554630000|2021-11-22 04:17:10|208320.9|208170.9|208307.7|208157.7|208320.9|208170.9|208305.6|208155.6|26
1637554640000|2021-11-22 04:17:20|208317.6|208167.6|208315.2|208165.2|208318.3|208168.3|208313.4|208163.4|17
1637554650000|2021-11-22 04:17:30|208314.3|208164.3|208321.9|208171.9|208321.9|208171.9|208314.3|208164.3|10
1637554660000|2021-11-22 04:17:40|208320.2|208170.2|208318.9|208168.9|208321.7|208171.7|208318.9|208168.9|11
1637554670000|2021-11-22 04:17:50|208321.1|208171.1|208324.7|208174.7|208324.9|208174.9|208321.1|208171.1|14
1637554680000|2021-11-22 04:18:00|208324.3|208174.3|208319.8|208169.8|208325.6|208175.6|208319.8|208169.8|15
1637554690000|2021-11-22 04:18:10|208316.8|208166.8|208318.9|208168.9|208323|208173|208307.5|208157.5|23
1637554700000|2021-11-22 04:18:20|208319.7|208169.7|208317.8|208167.8|208320.3|208170.3|208312.3|208162.3|20
1637554710000|2021-11-22 04:18:30|208317.9|208167.9|208319.6|208169.6|208321|208171|208317.5|208167.5|10
1637554720000|2021-11-22 04:18:40|208319.4|208169.4|208318.5|208168.5|208320|208170|208318.2|208168.2|18
1637554730000|2021-11-22 04:18:50|208318.4|208168.4|208322.3|208172.3|208322.3|208172.3|208318.4|208168.4|10
1637554740000|2021-11-22 04:19:00|208321|208171|208319.2|208169.2|208321|208171|208317.3|208167.3|12
1637554750000|2021-11-22 04:19:10|208317.2|208167.2|208320.2|208170.2|208322.2|208172.2|208317.2|208167.2|9
1637554760000|2021-11-22 04:19:20|208320.3|208170.3|208317.5|208167.5|208322.7|208172.7|208317.5|208167.5|18
1637554770000|2021-11-22 04:19:30|208320|208170|208311.7|208161.7|208321.6|208171.6|208311.7|208161.7|12
1637554780000|2021-11-22 04:19:40|208311.5|208161.5|208311|208161|208319|208169|208311|208161|11
1637554790000|2021-11-22 04:19:50|208312|208162|208312.6|208162.6|208319.6|208169.6|208312|208162|19
1637554800000|2021-11-22 04:20:00|208311.9|208161.9|208316.4|208166.4|208319.3|208169.3|208311.9|208161.9|15
1637554810000|2021-11-22 04:20:10|208309.9|208159.9|208316.8|208166.8|208318.3|208168.3|208307.8|208157.8|16
1637554820000|2021-11-22 04:20:20|208318.1|208168.1|208310.2|208160.2|208318.2|208168.2|208308.4|208158.4|15
1637554830000|2021-11-22 04:20:30|208309.4|208159.4|208307.7|208157.7|208319.6|208169.6|208305.9|208155.9|19
1637554840000|2021-11-22 04:20:40|208313.7|208163.7|208310.6|208160.6|208313.9|208163.9|208310|208160|7
1637554850000|2021-11-22 04:20:50|208313|208163|208310.7|208160.7|208314.7|208164.7|208307.8|208157.8|8
1637554860000|2021-11-22 04:21:00|208311.8|208161.8|208315.5|208165.5|208321.6|208171.6|208311.8|208161.8|13
1637554870000|2021-11-22 04:21:10|208317.9|208167.9|208317.8|208167.8|208319.2|208169.2|208314.2|208164.2|16
1637554880000|2021-11-22 04:21:20|208316.4|208166.4|208321.5|208171.5|208322.2|208172.2|208314.1|208164.1|10
1637554890000|2021-11-22 04:21:30|208316.7|208166.7|208312.5|208162.5|208319.8|208169.8|208312.5|208162.5|12
1637554900000|2021-11-22 04:21:40|208313.6|208163.6|208313.6|208163.6|208314.7|208164.7|208313.2|208163.2|5
1637554910000|2021-11-22 04:21:50|208315.4|208165.4|208315.1|208165.1|208315.7|208165.7|208314.5|208164.5|4
1637554920000|2021-11-22 04:22:00|208313|208163|208309.4|208159.4|208319.6|208169.6|208308.1|208158.1|17
1637554930000|2021-11-22 04:22:10|208309.2|208159.2|208290.9|208140.9|208309.7|208159.7|208280.7|208130.7|23
1637554940000|2021-11-22 04:22:20|208290.3|208140.3|208290.4|208140.4|208292.3|208142.3|208289|208139|15
1637554950000|2021-11-22 04:22:30|208290.2|208140.2|208292.2|208142.2|208292.2|208142.2|208290.1|208140.1|12
1637554960000|2021-11-22 04:22:40|208292.4|208142.4|208287.9|208137.9|208292.4|208142.4|208287.9|208137.9|7
1637554970000|2021-11-22 04:22:50|208288.3|208138.3|208283.2|208133.2|208288.3|208138.3|208283.2|208133.2|6
1637554980000|2021-11-22 04:23:00|208284.4|208134.4|208279.8|208129.8|208288.3|208138.3|208279.8|208129.8|21
1637554990000|2021-11-22 04:23:10|208280.3|208130.3|208286.1|208136.1|208287.6|208137.6|208279.8|208129.8|15
1637555000000|2021-11-22 04:23:20|208286.2|208136.2|208287.3|208137.3|208291.5|208141.5|208285.5|208135.5|15
1637555010000|2021-11-22 04:23:30|208284.7|208134.7|208287.5|208137.5|208289.2|208139.2|208283.7|208133.7|15
1637555020000|2021-11-22 04:23:40|208285.5|208135.5|208289.3|208139.3|208290.1|208140.1|208285.4|208135.4|21
1637555030000|2021-11-22 04:23:50|208288.1|208138.1|208289.2|208139.2|208290.2|208140.2|208286.1|208136.1|9
1637555040000|2021-11-22 04:24:00|208290.3|208140.3|208289.8|208139.8|208290.3|208140.3|208287.4|208137.4|16
1637555050000|2021-11-22 04:24:10|208289.6|208139.6|208288.7|208138.7|208290|208140|208286.5|208136.5|14
1637555060000|2021-11-22 04:24:20|208290.1|208140.1|208292.2|208142.2|208292.2|208142.2|208288.2|208138.2|9
1637555070000|2021-11-22 04:24:30|208289.9|208139.9|208285.6|208135.6|208289.9|208139.9|208285.3|208135.3|15
1637555080000|2021-11-22 04:24:40|208285|208135|208285.9|208135.9|208288.1|208138.1|208284.2|208134.2|16
1637555090000|2021-11-22 04:24:50|208285.5|208135.5|208283.4|208133.4|208287.7|208137.7|208281.7|208131.7|10
1637555100000|2021-11-22 04:25:00|208288.4|208138.4|208284.2|208134.2|208288.4|208138.4|208284.2|208134.2|10
1637555110000|2021-11-22 04:25:10|208286.9|208136.9|208280.2|208130.2|208288.3|208138.3|208280.2|208130.2|8
1637555120000|2021-11-22 04:25:20|208278.6|208128.6|208280.5|208130.5|208283.4|208133.4|208278.6|208128.6|12
1637555130000|2021-11-22 04:25:30|208286.7|208136.7|208284.9|208134.9|208289.7|208139.7|208277.2|208127.2|13
1637555140000|2021-11-22 04:25:40|208276.9|208126.9|208282.5|208132.5|208282.5|208132.5|208276.9|208126.9|8
1637555150000|2021-11-22 04:25:50|208281.6|208131.6|208282.2|208132.2|208285|208135|208280.3|208130.3|13
1637555160000|2021-11-22 04:26:00|208281.8|208131.8|208282.8|208132.8|208282.8|208132.8|208280.9|208130.9|6
1637555170000|2021-11-22 04:26:10|208288.8|208138.8|208283.5|208133.5|208288.8|208138.8|208282.6|208132.6|6
1637555180000|2021-11-22 04:26:20|208283.4|208133.4|208282.5|208132.5|208283.4|208133.4|208280.3|208130.3|6
1637555190000|2021-11-22 04:26:30|208286.3|208136.3|208285|208135|208290.5|208140.5|208284.2|208134.2|9
1637555200000|2021-11-22 04:26:40|208287.2|208137.2|208284.4|208134.4|208287.2|208137.2|208282.1|208132.1|5
1637555210000|2021-11-22 04:26:50|208281.9|208131.9|208283.1|208133.1|208283.4|208133.4|208281.7|208131.7|10
1637555220000|2021-11-22 04:27:00|208282.2|208132.2|208283.1|208133.1|208286.6|208136.6|208281.2|208131.2|10
1637555230000|2021-11-22 04:27:10|208278.5|208128.5|208276.5|208126.5|208279.8|208129.8|208276.5|208126.5|6
1637555240000|2021-11-22 04:27:20|208290.2|208140.2|208286.9|208136.9|208293.9|208143.9|208284.9|208134.9|6
1637555250000|2021-11-22 04:27:30|208287.6|208137.6|208283.1|208133.1|208287.6|208137.6|208283.1|208133.1|5
1637555260000|2021-11-22 04:27:40|208288.4|208138.4|208288.5|208138.5|208290.5|208140.5|208285.6|208135.6|13
1637555270000|2021-11-22 04:27:50|208288.6|208138.6|208286.1|208136.1|208288.8|208138.8|208285.5|208135.5|16
1637555280000|2021-11-22 04:28:00|208288.3|208138.3|208284.7|208134.7|208288.3|208138.3|208284.4|208134.4|9
1637555290000|2021-11-22 04:28:10|208286.7|208136.7|208284.6|208134.6|208289.7|208139.7|208280.4|208130.4|10
1637555300000|2021-11-22 04:28:20|208283.8|208133.8|208282.5|208132.5|208284.2|208134.2|208281.7|208131.7|7
1637555310000|2021-11-22 04:28:30|208288.3|208138.3|208283.3|208133.3|208288.3|208138.3|208283.3|208133.3|5
1637555320000|2021-11-22 04:28:40|208283.7|208133.7|208282.1|208132.1|208283.7|208133.7|208281.6|208131.6|9
1637555330000|2021-11-22 04:28:50|208282.2|208132.2|208281.2|208131.2|208282.2|208132.2|208280.7|208130.7|10
1637555340000|2021-11-22 04:29:00|208281.4|208131.4|208282.2|208132.2|208288.9|208138.9|208281.4|208131.4|16
1637555350000|2021-11-22 04:29:10|208281.2|208131.2|208280.2|208130.2|208286.6|208136.6|208280.2|208130.2|16
1637555360000|2021-11-22 04:29:20|208280.1|208130.1|208280.2|208130.2|208287.1|208137.1|208280.1|208130.1|13
1637555370000|2021-11-22 04:29:30|208281.4|208131.4|208283.7|208133.7|208283.7|208133.7|208280.2|208130.2|11
1637555380000|2021-11-22 04:29:40|208283.9|208133.9|208285.3|208135.3|208286.5|208136.5|208283.9|208133.9|6
1637555390000|2021-11-22 04:29:50|208282.9|208132.9|208277.6|208127.6|208282.9|208132.9|208277.6|208127.6|6
1637555400000|2021-11-22 04:30:00|208278.9|208128.9|208287.4|208137.4|208287.9|208137.9|208277.8|208127.8|10
1637555410000|2021-11-22 04:30:10|208285.1|208135.1|208289.2|208139.2|208289.9|208139.9|208284.9|208134.9|14
1637555420000|2021-11-22 04:30:20|208289.3|208139.3|208291.4|208141.4|208294|208144|208289.3|208139.3|18
1637555430000|2021-11-22 04:30:30|208290.2|208140.2|208288|208138|208292.6|208142.6|208287.3|208137.3|14
1637555440000|2021-11-22 04:30:40|208291.4|208141.4|208281.2|208131.2|208292.1|208142.1|208281.2|208131.2|23
1637555450000|2021-11-22 04:30:50|208280.5|208130.5|208270.1|208120.1|208286.4|208136.4|208270.1|208120.1|15
1637555460000|2021-11-22 04:31:00|208266.9|208116.9|208272.7|208122.7|208277.6|208127.6|208266.9|208116.9|17
1637555470000|2021-11-22 04:31:10|208271.8|208121.8|208271.7|208121.7|208275.9|208125.9|208268.2|208118.2|8
1637555480000|2021-11-22 04:31:20|208272.6|208122.6|208274|208124|208274|208124|208268|208118|10
1637555490000|2021-11-22 04:31:30|208274.8|208124.8|208271.2|208121.2|208276.9|208126.9|208270.9|208120.9|12
1637555500000|2021-11-22 04:31:40|208271.1|208121.1|208279.7|208129.7|208280.1|208130.1|208271.1|208121.1|5
1637555510000|2021-11-22 04:31:50|208277.3|208127.3|208273.5|208123.5|208277.3|208127.3|208273.5|208123.5|14
1637555520000|2021-11-22 04:32:00|208273.8|208123.8|208279.9|208129.9|208279.9|208129.9|208272.8|208122.8|12
1637555530000|2021-11-22 04:32:10|208279|208129|208275.7|208125.7|208279|208129|208275|208125|9
1637555540000|2021-11-22 04:32:20|208276.8|208126.8|208279|208129|208279|208129|208270.6|208120.6|14
1637555550000|2021-11-22 04:32:30|208277.4|208127.4|208277.8|208127.8|208279.7|208129.7|208275.5|208125.5|19
1637555560000|2021-11-22 04:32:40|208277.1|208127.1|208279.1|208129.1|208279.1|208129.1|208273.3|208123.3|10
1637555570000|2021-11-22 04:32:50|208277.4|208127.4|208276.4|208126.4|208277.9|208127.9|208276.4|208126.4|6
1637555580000|2021-11-22 04:33:00|208278|208128|208275.9|208125.9|208278.4|208128.4|208270|208120|10
1637555590000|2021-11-22 04:33:10|208277|208127|208275.3|208125.3|208281.2|208131.2|208274.7|208124.7|15
1637555600000|2021-11-22 04:33:20|208275.4|208125.4|208281.5|208131.5|208281.5|208131.5|208275.4|208125.4|10
1637555610000|2021-11-22 04:33:30|208280.5|208130.5|208277.2|208127.2|208280.5|208130.5|208275.4|208125.4|12
1637555620000|2021-11-22 04:33:40|208282|208132|208277.6|208127.6|208282.6|208132.6|208277.6|208127.6|9
1637555630000|2021-11-22 04:33:50|208280.7|208130.7|208275.3|208125.3|208280.7|208130.7|208273.3|208123.3|11
1637555640000|2021-11-22 04:34:00|208278.9|208128.9|208275.5|208125.5|208280.4|208130.4|208275.5|208125.5|17
1637555650000|2021-11-22 04:34:10|208273.7|208123.7|208275.5|208125.5|208275.5|208125.5|208273.7|208123.7|2
1637555660000|2021-11-22 04:34:20|208276.2|208126.2|208271.6|208121.6|208276.2|208126.2|208269.7|208119.7|13
1637555670000|2021-11-22 04:34:30|208274.2|208124.2|208274.8|208124.8|208276.8|208126.8|208274.2|208124.2|3
1637555680000|2021-11-22 04:34:40|208275.4|208125.4|208269.7|208119.7|208275.4|208125.4|208267.3|208117.3|17
1637555690000|2021-11-22 04:34:50|208270.5|208120.5|208269.9|208119.9|208271.8|208121.8|208267.1|208117.1|12
1637555700000|2021-11-22 04:35:00|208269.1|208119.1|208269.2|208119.2|208271|208121|208267.9|208117.9|10
1637555710000|2021-11-22 04:35:10|208270.1|208120.1|208278|208128|208279.1|208129.1|208267.8|208117.8|19
1637555720000|2021-11-22 04:35:20|208275|208125|208277.2|208127.2|208278|208128|208270.4|208120.4|21
1637555730000|2021-11-22 04:35:30|208278.3|208128.3|208271|208121|208282.2|208132.2|208271|208121|14
1637555740000|2021-11-22 04:35:40|208270.8|208120.8|208277.6|208127.6|208277.8|208127.8|208269.3|208119.3|16
1637555750000|2021-11-22 04:35:50|208277.7|208127.7|208279.7|208129.7|208279.7|208129.7|208277.4|208127.4|13
1637555760000|2021-11-22 04:36:00|208279.2|208129.2|208271.2|208121.2|208279.2|208129.2|208269.5|208119.5|15
1637555770000|2021-11-22 04:36:10|208270.5|208120.5|208269.9|208119.9|208273.5|208123.5|208269.6|208119.6|5
1637555780000|2021-11-22 04:36:20|208271.4|208121.4|208270.4|208120.4|208272.8|208122.8|208268.4|208118.4|14
1637555790000|2021-11-22 04:36:30|208270.5|208120.5|208277.7|208127.7|208277.8|208127.8|208267.6|208117.6|15
1637555800000|2021-11-22 04:36:40|208277.5|208127.5|208271.4|208121.4|208278.8|208128.8|208271.4|208121.4|12
1637555810000|2021-11-22 04:36:50|208271.2|208121.2|208268.3|208118.3|208281.8|208131.8|208268.3|208118.3|9
1637555820000|2021-11-22 04:37:00|208268.2|208118.2|208268.6|208118.6|208272.1|208122.1|208268.2|208118.2|14
1637555830000|2021-11-22 04:37:10|208269.7|208119.7|208266.6|208116.6|208270.2|208120.2|208266.6|208116.6|10
1637555840000|2021-11-22 04:37:20|208266.5|208116.5|208270.1|208120.1|208276.8|208126.8|208266.5|208116.5|7
1637555850000|2021-11-22 04:37:30|208273.5|208123.5|208271.3|208121.3|208277.8|208127.8|208267|208117|14
1637555860000|2021-11-22 04:37:40|208270.6|208120.6|208279.5|208129.5|208279.5|208129.5|208270.6|208120.6|15
1637555870000|2021-11-22 04:37:50|208277.3|208127.3|208271.9|208121.9|208277.7|208127.7|208271.9|208121.9|14
1637555880000|2021-11-22 04:38:00|208282.5|208132.5|208269.9|208119.9|208282.5|208132.5|208269.9|208119.9|8
1637555890000|2021-11-22 04:38:10|208269.8|208119.8|208271.4|208121.4|208277.2|208127.2|208269.8|208119.8|14
1637555900000|2021-11-22 04:38:20|208273.6|208123.6|208281|208131|208284.7|208134.7|208273.6|208123.6|12
1637555910000|2021-11-22 04:38:30|208281.3|208131.3|208276.5|208126.5|208281.3|208131.3|208274.7|208124.7|12
1637555920000|2021-11-22 04:38:40|208278.3|208128.3|208276.4|208126.4|208278.3|208128.3|208275.9|208125.9|7
1637555930000|2021-11-22 04:38:50|208275.6|208125.6|208270.7|208120.7|208282.5|208132.5|208270.7|208120.7|10
1637555940000|2021-11-22 04:39:00|208273.1|208123.1|208271.8|208121.8|208274.9|208124.9|208243.7|208093.7|19
1637555950000|2021-11-22 04:39:10|208270.8|208120.8|208276|208126|208278.8|208128.8|208257|208107|20
1637555960000|2021-11-22 04:39:20|208273.8|208123.8|208278.4|208128.4|208279|208129|208273.8|208123.8|14
1637555970000|2021-11-22 04:39:30|208278.6|208128.6|208276.6|208126.6|208280.6|208130.6|208270.2|208120.2|20
1637555980000|2021-11-22 04:39:40|208276.2|208126.2|208278.6|208128.6|208278.6|208128.6|208273.4|208123.4|14
1637555990000|2021-11-22 04:39:50|208279.2|208129.2|208276|208126|208282.5|208132.5|208270.4|208120.4|8
1637556000000|2021-11-22 04:40:00|208278.3|208128.3|208277.6|208127.6|208279.6|208129.6|208277.3|208127.3|12
1637556010000|2021-11-22 04:40:10|208277.9|208127.9|208272.3|208122.3|208278.6|208128.6|208272.3|208122.3|10
1637556020000|2021-11-22 04:40:20|208272|208122|208247.6|208097.6|208272|208122|208238.6|208088.6|17
1637556030000|2021-11-22 04:40:30|208246.3|208096.3|208243.4|208093.4|208247.2|208097.2|208242.9|208092.9|15
1637556040000|2021-11-22 04:40:40|208243.6|208093.6|208247.7|208097.7|208250.5|208100.5|208243.1|208093.1|16
1637556050000|2021-11-22 04:40:50|208247.8|208097.8|208245.1|208095.1|208248.8|208098.8|208242.7|208092.7|16
1637556060000|2021-11-22 04:41:00|208243.3|208093.3|208245.9|208095.9|208248.7|208098.7|208241.7|208091.7|18
1637556070000|2021-11-22 04:41:10|208245.8|208095.8|208243.4|208093.4|208247.1|208097.1|208242.6|208092.6|14
1637556080000|2021-11-22 04:41:20|208250|208100|208240.8|208090.8|208251.8|208101.8|208238|208088|20
1637556090000|2021-11-22 04:41:30|208240.7|208090.7|208236.4|208086.4|208241|208091|208236.1|208086.1|14
1637556100000|2021-11-22 04:41:40|208236.6|208086.6|208239.3|208089.3|208244.4|208094.4|208235.8|208085.8|18
1637556110000|2021-11-22 04:41:50|208238.5|208088.5|208244|208094|208245.2|208095.2|208236.4|208086.4|18
1637556120000|2021-11-22 04:42:00|208247.7|208097.7|208245.3|208095.3|208247.7|208097.7|208241.1|208091.1|15
1637556130000|2021-11-22 04:42:10|208244.2|208094.2|208241.8|208091.8|208244.3|208094.3|208241.8|208091.8|9
1637556140000|2021-11-22 04:42:20|208242|208092|208244.1|208094.1|208245.9|208095.9|208241.9|208091.9|9
1637556150000|2021-11-22 04:42:30|208243.2|208093.2|208241.3|208091.3|208247.4|208097.4|208241.3|208091.3|11
1637556160000|2021-11-22 04:42:40|208241.8|208091.8|208241.1|208091.1|208242.6|208092.6|208241|208091|9
1637556170000|2021-11-22 04:42:50|208241.3|208091.3|208236.5|208086.5|208245.7|208095.7|208236.5|208086.5|14
1637556180000|2021-11-22 04:43:00|208236.7|208086.7|208250.8|208100.8|208254.2|208104.2|208235.1|208085.1|15
1637556190000|2021-11-22 04:43:10|208251.5|208101.5|208247.3|208097.3|208253.6|208103.6|208246.3|208096.3|9
1637556200000|2021-11-22 04:43:20|208248.3|208098.3|208246.4|208096.4|208248.7|208098.7|208245.7|208095.7|7
1637556210000|2021-11-22 04:43:30|208246.6|208096.6|208245.7|208095.7|208248.4|208098.4|208245.7|208095.7|8
1637556220000|2021-11-22 04:43:40|208246.4|208096.4|208251.1|208101.1|208253.7|208103.7|208246.4|208096.4|9
1637556230000|2021-11-22 04:43:50|208254.1|208104.1|208256.7|208106.7|208256.7|208106.7|208246.2|208096.2|5
1637556240000|2021-11-22 04:44:00|208255.1|208105.1|208250.7|208100.7|208255.1|208105.1|208250.7|208100.7|4
1637556250000|2021-11-22 04:44:10|208251.8|208101.8|208254.6|208104.6|208254.9|208104.9|208251.8|208101.8|4
1637556260000|2021-11-22 04:44:20|208253.6|208103.6|208246.5|208096.5|208254.3|208104.3|208246.5|208096.5|7
1637556270000|2021-11-22 04:44:30|208246.1|208096.1|208252.9|208102.9|208252.9|208102.9|208245.7|208095.7|7
1637556280000|2021-11-22 04:44:40|208257.1|208107.1|208273.6|208123.6|208277.7|208127.7|208253.4|208103.4|14
1637556290000|2021-11-22 04:44:50|208275.6|208125.6|208268.6|208118.6|208275.6|208125.6|208266.5|208116.5|8
1637556300000|2021-11-22 04:45:00|208267.6|208117.6|208267.1|208117.1|208268.2|208118.2|208266.3|208116.3|6
1637556310000|2021-11-22 04:45:10|208279.4|208129.4|208279.6|208129.6|208283.9|208133.9|208277.1|208127.1|15
1637556320000|2021-11-22 04:45:20|208287.6|208137.6|208280.9|208130.9|208287.6|208137.6|208280.6|208130.6|11
1637556330000|2021-11-22 04:45:30|208278.8|208128.8|208283.2|208133.2|208284.9|208134.9|208278.8|208128.8|12
1637556340000|2021-11-22 04:45:40|208286.4|208136.4|208283.2|208133.2|208286.4|208136.4|208283.2|208133.2|7
1637556350000|2021-11-22 04:45:50|208282.9|208132.9|208278.2|208128.2|208282.9|208132.9|208278.2|208128.2|9
1637556360000|2021-11-22 04:46:00|208283.6|208133.6|208270.3|208120.3|208283.6|208133.6|208264.3|208114.3|21
1637556370000|2021-11-22 04:46:10|208268.6|208118.6|208276.6|208126.6|208277|208127|208266.9|208116.9|17
1637556380000|2021-11-22 04:46:20|208275.6|208125.6|208281.5|208131.5|208281.5|208131.5|208274|208124|11
1637556390000|2021-11-22 04:46:30|208280.5|208130.5|208282|208132|208283.5|208133.5|208279.7|208129.7|9
1637556400000|2021-11-22 04:46:40|208283.3|208133.3|208285.3|208135.3|208285.3|208135.3|208280.2|208130.2|8
1637556410000|2021-11-22 04:46:50|208284.5|208134.5|208277|208127|208285.7|208135.7|208277|208127|9
1637556420000|2021-11-22 04:47:00|208277.4|208127.4|208285.3|208135.3|208287|208137|208274|208124|9
1637556430000|2021-11-22 04:47:10|208285.1|208135.1|208284|208134|208289|208139|208277.1|208127.1|11
1637556440000|2021-11-22 04:47:20|208283.6|208133.6|208283.4|208133.4|208283.9|208133.9|208282.3|208132.3|11
1637556450000|2021-11-22 04:47:30|208283.6|208133.6|208281.8|208131.8|208283.6|208133.6|208280.4|208130.4|5
1637556460000|2021-11-22 04:47:40|208278.8|208128.8|208285.5|208135.5|208285.5|208135.5|208278.8|208128.8|3
1637556470000|2021-11-22 04:47:50|208281.4|208131.4|208287.5|208137.5|208289.1|208139.1|208280.3|208130.3|9
1637556480000|2021-11-22 04:48:00|208287.4|208137.4|208283.8|208133.8|208288.3|208138.3|208283.8|208133.8|11
1637556490000|2021-11-22 04:48:10|208284.8|208134.8|208282.3|208132.3|208285.2|208135.2|208282|208132|10
1637556500000|2021-11-22 04:48:20|208283|208133|208280.9|208130.9|208283.8|208133.8|208280.9|208130.9|4
1637556510000|2021-11-22 04:48:30|208280.7|208130.7|208285.7|208135.7|208286.3|208136.3|208280.7|208130.7|7
1637556520000|2021-11-22 04:48:40|208282.4|208132.4|208281.5|208131.5|208282.4|208132.4|208280.6|208130.6|5
1637556530000|2021-11-22 04:48:50|208285.8|208135.8|208278.4|208128.4|208285.8|208135.8|208278.4|208128.4|9
1637556540000|2021-11-22 04:49:00|208279.3|208129.3|208270.9|208120.9|208294.3|208144.3|208264.3|208114.3|14
1637556550000|2021-11-22 04:49:10|208271.7|208121.7|208276.6|208126.6|208279|208129|208271.7|208121.7|10
1637556560000|2021-11-22 04:49:20|208275.5|208125.5|208275.3|208125.3|208276.5|208126.5|208273.3|208123.3|4
1637556570000|2021-11-22 04:49:30|208275.7|208125.7|208279.9|208129.9|208285.1|208135.1|208271.5|208121.5|20
1637556580000|2021-11-22 04:49:40|208280.7|208130.7|208277.6|208127.6|208281.5|208131.5|208277.6|208127.6|13
1637556590000|2021-11-22 04:49:50|208277.2|208127.2|208277.3|208127.3|208277.3|208127.3|208275.9|208125.9|9
1637556600000|2021-11-22 04:50:00|208277.5|208127.5|208265.9|208115.9|208277.6|208127.6|208263.2|208113.2|16
1637556610000|2021-11-22 04:50:10|208268.6|208118.6|208266.8|208116.8|208277.3|208127.3|208266.7|208116.7|18
1637556620000|2021-11-22 04:50:20|208269.7|208119.7|208277.5|208127.5|208279|208129|208265.7|208115.7|23
1637556630000|2021-11-22 04:50:30|208279|208129|208279.8|208129.8|208280.4|208130.4|208276.6|208126.6|11
1637556640000|2021-11-22 04:50:40|208278.7|208128.7|208278.3|208128.3|208280.6|208130.6|208278|208128|8
1637556650000|2021-11-22 04:50:50|208278.8|208128.8|208279.1|208129.1|208279.1|208129.1|208275.2|208125.2|9
1637556660000|2021-11-22 04:51:00|208277.4|208127.4|208278.3|208128.3|208278.5|208128.5|208276.9|208126.9|10
1637556670000|2021-11-22 04:51:10|208277|208127|208276.6|208126.6|208284.7|208134.7|208274.8|208124.8|12
1637556680000|2021-11-22 04:51:20|208277.3|208127.3|208282.7|208132.7|208284.5|208134.5|208276.6|208126.6|10
1637556690000|2021-11-22 04:51:30|208280.5|208130.5|208245.5|208095.5|208280.5|208130.5|208245.5|208095.5|16
1637556700000|2021-11-22 04:51:40|208250.6|208100.6|208249.1|208099.1|208250.6|208100.6|208243.6|208093.6|12
1637556710000|2021-11-22 04:51:50|208248.8|208098.8|208280.8|208130.8|208284.2|208134.2|208245.9|208095.9|18
1637556720000|2021-11-22 04:52:00|208279|208129|208275.3|208125.3|208284.5|208134.5|208275.3|208125.3|20
1637556730000|2021-11-22 04:52:10|208275.1|208125.1|208280.6|208130.6|208285.8|208135.8|208274.7|208124.7|18
1637556740000|2021-11-22 04:52:20|208282.6|208132.6|208279|208129|208283.2|208133.2|208277.9|208127.9|14
1637556750000|2021-11-22 04:52:30|208282.2|208132.2|208279.7|208129.7|208286.1|208136.1|208276.5|208126.5|16
1637556760000|2021-11-22 04:52:40|208279.4|208129.4|208263.4|208113.4|208282.1|208132.1|208263|208113|15
1637556770000|2021-11-22 04:52:50|208274.3|208124.3|208279.8|208129.8|208283.7|208133.7|208271.3|208121.3|18
1637556780000|2021-11-22 04:53:00|208278.5|208128.5|208278.3|208128.3|208278.8|208128.8|208278.3|208128.3|5
1637556790000|2021-11-22 04:53:10|208278.6|208128.6|208282.3|208132.3|208283.5|208133.5|208278.6|208128.6|4
1637556800000|2021-11-22 04:53:20|208281.6|208131.6|208278.8|208128.8|208287.2|208137.2|208278.5|208128.5|12
1637556810000|2021-11-22 04:53:30|208280.2|208130.2|208278.3|208128.3|208286|208136|208274.5|208124.5|10
1637556820000|2021-11-22 04:53:40|208278.2|208128.2|208264.5|208114.5|208278.2|208128.2|208263.7|208113.7|17
1637556830000|2021-11-22 04:53:50|208263.8|208113.8|208264.7|208114.7|208267.4|208117.4|208262|208112|25
1637556840000|2021-11-22 04:54:00|208263.7|208113.7|208274.5|208124.5|208281.7|208131.7|208262.1|208112.1|19
1637556850000|2021-11-22 04:54:10|208275.2|208125.2|208280|208130|208282.7|208132.7|208274.4|208124.4|17
1637556860000|2021-11-22 04:54:20|208279.8|208129.8|208280.2|208130.2|208283.3|208133.3|208279.8|208129.8|17
1637556870000|2021-11-22 04:54:30|208280.3|208130.3|208280.1|208130.1|208283.2|208133.2|208280.1|208130.1|12
1637556880000|2021-11-22 04:54:40|208281.8|208131.8|208277.9|208127.9|208281.8|208131.8|208277.5|208127.5|10
1637556890000|2021-11-22 04:54:50|208278.3|208128.3|208280.8|208130.8|208282.8|208132.8|208277.2|208127.2|14
1637556900000|2021-11-22 04:55:00|208281|208131|208281.2|208131.2|208282.2|208132.2|208278.5|208128.5|14
1637556910000|2021-11-22 04:55:10|208281.1|208131.1|208284.6|208134.6|208286|208136|208281.1|208131.1|17
1637556920000|2021-11-22 04:55:20|208285.3|208135.3|208287.2|208137.2|208287.2|208137.2|208284.2|208134.2|7
1637556930000|2021-11-22 04:55:30|208283.6|208133.6|208284|208134|208284.7|208134.7|208283.3|208133.3|4
1637556940000|2021-11-22 04:55:40|208286.2|208136.2|208280.1|208130.1|208287.7|208137.7|208277.4|208127.4|13
1637556950000|2021-11-22 04:55:50|208277.9|208127.9|208278.5|208128.5|208281.9|208131.9|208275.9|208125.9|18
1637556960000|2021-11-22 04:56:00|208278.8|208128.8|208277.6|208127.6|208279.6|208129.6|208277.6|208127.6|7
1637556970000|2021-11-22 04:56:10|208281.2|208131.2|208277.2|208127.2|208281.2|208131.2|208277.2|208127.2|9
1637556980000|2021-11-22 04:56:20|208277|208127|208268.2|208118.2|208278.1|208128.1|208268|208118|11
1637556990000|2021-11-22 04:56:30|208271.5|208121.5|208273.2|208123.2|208276.5|208126.5|208270.5|208120.5|17
1637557000000|2021-11-22 04:56:40|208272.7|208122.7|208276.8|208126.8|208276.9|208126.9|208271|208121|15
1637557010000|2021-11-22 04:56:50|208273.2|208123.2|208273.4|208123.4|208273.4|208123.4|208271.4|208121.4|12
1637557020000|2021-11-22 04:57:00|208273.9|208123.9|208270.5|208120.5|208274|208124|208270.5|208120.5|18
1637557030000|2021-11-22 04:57:10|208269.7|208119.7|208272.9|208122.9|208277.8|208127.8|208269.7|208119.7|14
1637557040000|2021-11-22 04:57:20|208272.4|208122.4|208273.3|208123.3|208275.3|208125.3|208269.7|208119.7|12
1637557050000|2021-11-22 04:57:30|208275.3|208125.3|208276.3|208126.3|208276.3|208126.3|208275.3|208125.3|4
1637557060000|2021-11-22 04:57:40|208273.7|208123.7|208273.6|208123.6|208274.6|208124.6|208270.4|208120.4|14
1637557070000|2021-11-22 04:57:50|208278.8|208128.8|208270.8|208120.8|208278.8|208128.8|208268.3|208118.3|9
1637557080000|2021-11-22 04:58:00|208271.5|208121.5|208270.6|208120.6|208272.9|208122.9|208269.8|208119.8|12
1637557090000|2021-11-22 04:58:10|208272.8|208122.8|208276.3|208126.3|208284.5|208134.5|208272.5|208122.5|19
1637557100000|2021-11-22 04:58:20|208278.5|208128.5|208274.6|208124.6|208287.7|208137.7|208274.6|208124.6|17
1637557110000|2021-11-22 04:58:30|208274.9|208124.9|208283.4|208133.4|208289.1|208139.1|208274.9|208124.9|16
1637557120000|2021-11-22 04:58:40|208286.3|208136.3|208286.5|208136.5|208286.5|208136.5|208280.1|208130.1|9
1637557130000|2021-11-22 04:58:50|208285.4|208135.4|208288.9|208138.9|208290.2|208140.2|208282.8|208132.8|14
1637557140000|2021-11-22 04:59:00|208289.6|208139.6|208287.1|208137.1|208289.6|208139.6|208284.5|208134.5|9
1637557150000|2021-11-22 04:59:10|208287.3|208137.3|208322.7|208172.7|208332.3|208182.3|208275|208125|25
1637557160000|2021-11-22 04:59:20|208323.5|208173.5|208328.8|208178.8|208328.8|208178.8|208323.5|208173.5|4
1637557170000|2021-11-22 04:59:30|208326.8|208176.8|208326.3|208176.3|208327.2|208177.2|208323.4|208173.4|13
1637557180000|2021-11-22 04:59:40|208325.2|208175.2|208331.8|208181.8|208333.9|208183.9|208325.2|208175.2|10
1637557190000|2021-11-22 04:59:50|208332.9|208182.9|208312.7|208162.7|208333.8|208183.8|208312.7|208162.7|11
1637557200000|2021-11-22 05:00:00|208311.4|208161.4|208327.3|208177.3|208332.9|208182.9|208311.4|208161.4|22
1637557210000|2021-11-22 05:00:10|208331.8|208181.8|208335.7|208185.7|208335.8|208185.8|208326.2|208176.2|24
1637557220000|2021-11-22 05:00:20|208334.1|208184.1|208356.9|208206.9|208360.7|208210.7|208333.6|208183.6|12
1637557230000|2021-11-22 05:00:30|208356.8|208206.8|208347.8|208197.8|208356.8|208206.8|208345.8|208195.8|18
1637557240000|2021-11-22 05:00:40|208348.4|208198.4|208348.9|208198.9|208351.8|208201.8|208346.8|208196.8|15
1637557250000|2021-11-22 05:00:50|208349|208199|208362.4|208212.4|208364.9|208214.9|208348.7|208198.7|16
1637557260000|2021-11-22 05:01:00|208362.7|208212.7|208357.5|208207.5|208362.7|208212.7|208355.6|208205.6|19
1637557270000|2021-11-22 05:01:10|208360.1|208210.1|208351.7|208201.7|208360.8|208210.8|208351.7|208201.7|5
1637557280000|2021-11-22 05:01:20|208351.2|208201.2|208363.3|208213.3|208363.7|208213.7|208351.2|208201.2|9
1637557290000|2021-11-22 05:01:30|208363.1|208213.1|208361.4|208211.4|208363.1|208213.1|208361|208211|5
1637557300000|2021-11-22 05:01:40|208365.4|208215.4|208357.1|208207.1|208365.4|208215.4|208357|208207|14
1637557310000|2021-11-22 05:01:50|208356.6|208206.6|208358.9|208208.9|208358.9|208208.9|208356.4|208206.4|12
1637557320000|2021-11-22 05:02:00|208359.3|208209.3|208353.6|208203.6|208359.6|208209.6|208352.4|208202.4|7
1637557330000|2021-11-22 05:02:10|208353.2|208203.2|208359.2|208209.2|208359.9|208209.9|208353|208203|13
1637557340000|2021-11-22 05:02:20|208359.7|208209.7|208360.3|208210.3|208360.3|208210.3|208357.6|208207.6|6
1637557350000|2021-11-22 05:02:30|208354.7|208204.7|208353.8|208203.8|208357|208207|208352.7|208202.7|16
1637557360000|2021-11-22 05:02:40|208354|208204|208353.3|208203.3|208357.2|208207.2|208353.3|208203.3|9
1637557370000|2021-11-22 05:02:50|208354.9|208204.9|208367.2|208217.2|208369.4|208219.4|208353.4|208203.4|9
1637557380000|2021-11-22 05:03:00|208366.3|208216.3|208362.5|208212.5|208366.3|208216.3|208360.2|208210.2|11
1637557390000|2021-11-22 05:03:10|208366.6|208216.6|208369|208219|208370.3|208220.3|208363.1|208213.1|18
1637557400000|2021-11-22 05:03:20|208372.8|208222.8|208371.4|208221.4|208373.7|208223.7|208370.5|208220.5|14
1637557410000|2021-11-22 05:03:30|208366.7|208216.7|208374.3|208224.3|208374.5|208224.5|208366|208216|13
1637557420000|2021-11-22 05:03:40|208373.4|208223.4|208370.9|208220.9|208379.1|208229.1|208369.4|208219.4|20
1637557430000|2021-11-22 05:03:50|208372.3|208222.3|208380.1|208230.1|208380.8|208230.8|208369.6|208219.6|17
1637557440000|2021-11-22 05:04:00|208379|208229|208377.4|208227.4|208379.5|208229.5|208376.8|208226.8|16
1637557450000|2021-11-22 05:04:10|208377.5|208227.5|208373.5|208223.5|208377.5|208227.5|208369.5|208219.5|11
1637557460000|2021-11-22 05:04:20|208373.9|208223.9|208367.4|208217.4|208373.9|208223.9|208367.4|208217.4|11
1637557470000|2021-11-22 05:04:30|208367.8|208217.8|208374.4|208224.4|208374.5|208224.5|208367.6|208217.6|13
1637557480000|2021-11-22 05:04:40|208375.1|208225.1|208383.5|208233.5|208383.5|208233.5|208371.2|208221.2|18
1637557490000|2021-11-22 05:04:50|208382.3|208232.3|208378.3|208228.3|208383.3|208233.3|208376.1|208226.1|15
1637557500000|2021-11-22 05:05:00|208375.5|208225.5|208382.7|208232.7|208383|208233|208374.4|208224.4|15
1637557510000|2021-11-22 05:05:10|208380|208230|208380.2|208230.2|208382.4|208232.4|208376.3|208226.3|16
1637557520000|2021-11-22 05:05:20|208378.7|208228.7|208376.8|208226.8|208378.7|208228.7|208374.3|208224.3|12
1637557530000|2021-11-22 05:05:30|208376.3|208226.3|208376.3|208226.3|208378.6|208228.6|208374.8|208224.8|17
1637557540000|2021-11-22 05:05:40|208375.4|208225.4|208372.3|208222.3|208376.4|208226.4|208372.3|208222.3|10
1637557550000|2021-11-22 05:05:50|208378.8|208228.8|208376|208226|208381.9|208231.9|208373.9|208223.9|20
1637557560000|2021-11-22 05:06:00|208375.9|208225.9|208375.7|208225.7|208377.9|208227.9|208373.2|208223.2|23
1637557570000|2021-11-22 05:06:10|208374.9|208224.9|208375.1|208225.1|208375.3|208225.3|208373.4|208223.4|13
1637557580000|2021-11-22 05:06:20|208373.4|208223.4|208375|208225|208375.7|208225.7|208370|208220|12
1637557590000|2021-11-22 05:06:30|208375.2|208225.2|208372.2|208222.2|208375.2|208225.2|208371.3|208221.3|19
1637557600000|2021-11-22 05:06:40|208372.8|208222.8|208368|208218|208373.2|208223.2|208368|208218|9
1637557610000|2021-11-22 05:06:50|208367.8|208217.8|208376.9|208226.9|208377.8|208227.8|208367.8|208217.8|8
1637557620000|2021-11-22 05:07:00|208376.4|208226.4|208374.5|208224.5|208379.8|208229.8|208373.2|208223.2|18
1637557630000|2021-11-22 05:07:10|208373.7|208223.7|208372.7|208222.7|208374.6|208224.6|208372.6|208222.6|15
1637557640000|2021-11-22 05:07:20|208372.6|208222.6|208372.3|208222.3|208376.3|208226.3|208371.9|208221.9|12
1637557650000|2021-11-22 05:07:30|208374.1|208224.1|208373.7|208223.7|208374.8|208224.8|208371.2|208221.2|16
1637557660000|2021-11-22 05:07:40|208373.6|208223.6|208376.2|208226.2|208378.5|208228.5|208371.4|208221.4|12
1637557670000|2021-11-22 05:07:50|208376.7|208226.7|208376.7|208226.7|208379.2|208229.2|208374.2|208224.2|23
1637557680000|2021-11-22 05:08:00|208376.8|208226.8|208377.1|208227.1|208377.1|208227.1|208372.5|208222.5|19
1637557690000|2021-11-22 05:08:10|208377.7|208227.7|208374.9|208224.9|208377.7|208227.7|208372.2|208222.2|15
1637557700000|2021-11-22 05:08:20|208373.9|208223.9|208371.4|208221.4|208375|208225|208371.4|208221.4|16
1637557710000|2021-11-22 05:08:30|208371.5|208221.5|208375.1|208225.1|208375.1|208225.1|208370.2|208220.2|15
1637557720000|2021-11-22 05:08:40|208373.3|208223.3|208371|208221|208385.5|208235.5|208371|208221|14
1637557730000|2021-11-22 05:08:50|208373.2|208223.2|208383.3|208233.3|208390|208240|208372.5|208222.5|16
1637557740000|2021-11-22 05:09:00|208381.2|208231.2|208380.6|208230.6|208382.4|208232.4|208376.4|208226.4|14
1637557750000|2021-11-22 05:09:10|208380.3|208230.3|208386.7|208236.7|208391.4|208241.4|208375.8|208225.8|14
1637557760000|2021-11-22 05:09:20|208380.1|208230.1|208381.3|208231.3|208388.4|208238.4|208375.8|208225.8|15
1637557770000|2021-11-22 05:09:30|208379.6|208229.6|208378.5|208228.5|208381.3|208231.3|208377.4|208227.4|9
1637557780000|2021-11-22 05:09:40|208377.6|208227.6|208376|208226|208377.6|208227.6|208375.9|208225.9|10
1637557790000|2021-11-22 05:09:50|208383.9|208233.9|208369.8|208219.8|208383.9|208233.9|208369.8|208219.8|8
1637557800000|2021-11-22 05:10:00|208371.7|208221.7|208373.5|208223.5|208374|208224|208371.7|208221.7|5
1637557810000|2021-11-22 05:10:10|208373.1|208223.1|208378.7|208228.7|208380.4|208230.4|208369.2|208219.2|10
1637557820000|2021-11-22 05:10:20|208378.2|208228.2|208375.4|208225.4|208378.3|208228.3|208375.4|208225.4|7
1637557830000|2021-11-22 05:10:30|208375.3|208225.3|208380.8|208230.8|208384.4|208234.4|208375.3|208225.3|8
1637557840000|2021-11-22 05:10:40|208380.2|208230.2|208377.9|208227.9|208381.2|208231.2|208377.9|208227.9|7
1637557850000|2021-11-22 05:10:50|208377.6|208227.6|208374.8|208224.8|208377.6|208227.6|208373.7|208223.7|6
1637557860000|2021-11-22 05:11:00|208375.3|208225.3|208380.1|208230.1|208390.7|208240.7|208375.3|208225.3|8
1637557870000|2021-11-22 05:11:10|208387|208237|208379.3|208229.3|208388.6|208238.6|208378.7|208228.7|12
1637557880000|2021-11-22 05:11:20|208379.7|208229.7|208378.2|208228.2|208380.9|208230.9|208377.1|208227.1|13
1637557890000|2021-11-22 05:11:30|208377.9|208227.9|208385.7|208235.7|208385.7|208235.7|208376|208226|9
1637557900000|2021-11-22 05:11:40|208384.8|208234.8|208384.3|208234.3|208386.3|208236.3|208384.3|208234.3|10
1637557910000|2021-11-22 05:11:50|208383.8|208233.8|208385.2|208235.2|208388.2|208238.2|208383|208233|17
1637557920000|2021-11-22 05:12:00|208383.5|208233.5|208382.5|208232.5|208387.5|208237.5|208379.7|208229.7|20
1637557930000|2021-11-22 05:12:10|208380.3|208230.3|208368.4|208218.4|208380.4|208230.4|208364.2|208214.2|21
1637557940000|2021-11-22 05:12:20|208366.1|208216.1|208381.2|208231.2|208381.2|208231.2|208360.4|208210.4|21
1637557950000|2021-11-22 05:12:30|208371.4|208221.4|208376.4|208226.4|208387.2|208237.2|208371.4|208221.4|7
1637557960000|2021-11-22 05:12:40|208376.5|208226.5|208367.4|208217.4|208376.6|208226.6|208367.4|208217.4|9
1637557970000|2021-11-22 05:12:50|208369|208219|208375.5|208225.5|208377.4|208227.4|208368.7|208218.7|11
1637557980000|2021-11-22 05:13:00|208374.4|208224.4|208371.9|208221.9|208374.4|208224.4|208371.9|208221.9|6
1637557990000|2021-11-22 05:13:10|208373|208223|208370.2|208220.2|208374.6|208224.6|208369.3|208219.3|9
1637558000000|2021-11-22 05:13:20|208369.2|208219.2|208368.9|208218.9|208369.2|208219.2|208367.3|208217.3|6
1637558010000|2021-11-22 05:13:30|208369|208219|208367|208217|208376.2|208226.2|208367|208217|6
1637558020000|2021-11-22 05:13:40|208370.2|208220.2|208375|208225|208379.2|208229.2|208368.6|208218.6|14
1637558030000|2021-11-22 05:13:50|208375.5|208225.5|208368.2|208218.2|208377.2|208227.2|208367|208217|9
1637558040000|2021-11-22 05:14:00|208368.6|208218.6|208370.4|208220.4|208373.4|208223.4|208368|208218|7
1637558050000|2021-11-22 05:14:10|208370.8|208220.8|208374.2|208224.2|208375.5|208225.5|208366.6|208216.6|13
1637558060000|2021-11-22 05:14:20|208376.3|208226.3|208375.3|208225.3|208377.9|208227.9|208374.2|208224.2|7
1637558070000|2021-11-22 05:14:30|208366.2|208216.2|208364.2|208214.2|208368.6|208218.6|208364.2|208214.2|10
1637558080000|2021-11-22 05:14:40|208365.6|208215.6|208373.8|208223.8|208374.3|208224.3|208365.6|208215.6|13
1637558090000|2021-11-22 05:14:50|208372.7|208222.7|208373.7|208223.7|208374.5|208224.5|208367.9|208217.9|5
1637558100000|2021-11-22 05:15:00|208372.8|208222.8|208367.6|208217.6|208372.8|208222.8|208367.2|208217.2|12
1637558110000|2021-11-22 05:15:10|208367.9|208217.9|208372.3|208222.3|208372.7|208222.7|208361.6|208211.6|11
1637558120000|2021-11-22 05:15:20|208371.6|208221.6|208368|208218|208371.6|208221.6|208367.1|208217.1|7
1637558130000|2021-11-22 05:15:30|208370|208220|208369.4|208219.4|208370|208220|208369.1|208219.1|4
1637558140000|2021-11-22 05:15:40|208374.4|208224.4|208367.1|208217.1|208374.4|208224.4|208361.1|208211.1|16
1637558150000|2021-11-22 05:15:50|208366.2|208216.2|208362|208212|208366.2|208216.2|208361|208211|11
1637558160000|2021-11-22 05:16:00|208362.3|208212.3|208362|208212|208362.3|208212.3|208357.1|208207.1|10
1637558170000|2021-11-22 05:16:10|208364.8|208214.8|208355.5|208205.5|208365.8|208215.8|208353.6|208203.6|14
1637558180000|2021-11-22 05:16:20|208356|208206|208353.5|208203.5|208357|208207|208352|208202|9
1637558190000|2021-11-22 05:16:30|208353.1|208203.1|208353.2|208203.2|208353.2|208203.2|208348.5|208198.5|12
1637558200000|2021-11-22 05:16:40|208352.7|208202.7|208358.1|208208.1|208358.4|208208.4|208352.1|208202.1|11
1637558210000|2021-11-22 05:16:50|208358.5|208208.5|208358|208208|208360|208210|208358|208208|7
1637558220000|2021-11-22 05:17:00|208350.6|208200.6|208358.7|208208.7|208359.3|208209.3|208350.6|208200.6|15
1637558230000|2021-11-22 05:17:10|208355.7|208205.7|208356.1|208206.1|208357.8|208207.8|208354.7|208204.7|12
1637558240000|2021-11-22 05:17:20|208360.2|208210.2|208359.8|208209.8|208361|208211|208357.7|208207.7|17
1637558250000|2021-11-22 05:17:30|208359.7|208209.7|208371.6|208221.6|208376.8|208226.8|208355.7|208205.7|13
1637558260000|2021-11-22 05:17:40|208379.1|208229.1|208372.7|208222.7|208379.1|208229.1|208371.4|208221.4|10
1637558270000|2021-11-22 05:17:50|208364.3|208214.3|208362.4|208212.4|208372.5|208222.5|208361.9|208211.9|21
1637558280000|2021-11-22 05:18:00|208358.9|208208.9|208370.6|208220.6|208371.9|208221.9|208358.9|208208.9|22
1637558290000|2021-11-22 05:18:10|208370.8|208220.8|208364.4|208214.4|208371.5|208221.5|208364|208214|26
1637558300000|2021-11-22 05:18:20|208361.8|208211.8|208365.2|208215.2|208370|208220|208361.7|208211.7|24
1637558310000|2021-11-22 05:18:30|208366.1|208216.1|208369.4|208219.4|208370.5|208220.5|208363.8|208213.8|16
1637558320000|2021-11-22 05:18:40|208368.6|208218.6|208369.2|208219.2|208372|208222|208366|208216|17
1637558330000|2021-11-22 05:18:50|208369.6|208219.6|208368.5|208218.5|208369.6|208219.6|208368.1|208218.1|10
1637558340000|2021-11-22 05:19:00|208368.7|208218.7|208367.1|208217.1|208369.8|208219.8|208364.8|208214.8|24
1637558350000|2021-11-22 05:19:10|208367.4|208217.4|208361|208211|208367.4|208217.4|208361|208211|11
1637558360000|2021-11-22 05:19:20|208362.9|208212.9|208359.4|208209.4|208366.3|208216.3|208357.2|208207.2|13
1637558370000|2021-11-22 05:19:30|208359.2|208209.2|208368.9|208218.9|208368.9|208218.9|208359|208209|13
1637558380000|2021-11-22 05:19:40|208365.1|208215.1|208367.3|208217.3|208377.9|208227.9|208359.5|208209.5|21
1637558390000|2021-11-22 05:19:50|208365.1|208215.1|208367.1|208217.1|208372|208222|208362.6|208212.6|14
1637558400000|2021-11-22 05:20:00|208369.2|208219.2|208363.7|208213.7|208369.2|208219.2|208363.7|208213.7|8
1637558410000|2021-11-22 05:20:10|208362.9|208212.9|208359.4|208209.4|208365.3|208215.3|208358.2|208208.2|7
1637558420000|2021-11-22 05:20:20|208358|208208|208360.8|208210.8|208361.4|208211.4|208357.4|208207.4|9
1637558430000|2021-11-22 05:20:30|208362.1|208212.1|208361.9|208211.9|208366|208216|208355.8|208205.8|11
1637558440000|2021-11-22 05:20:40|208361.7|208211.7|208366.2|208216.2|208366.2|208216.2|208361.7|208211.7|10
1637558450000|2021-11-22 05:20:50|208365.6|208215.6|208358.4|208208.4|208365.6|208215.6|208358.4|208208.4|6
1637558460000|2021-11-22 05:21:00|208359.9|208209.9|208361.9|208211.9|208362.1|208212.1|208359.9|208209.9|8
1637558470000|2021-11-22 05:21:10|208361.6|208211.6|208365.2|208215.2|208365.3|208215.3|208358.5|208208.5|11
1637558480000|2021-11-22 05:21:20|208363.2|208213.2|208356.2|208206.2|208364.2|208214.2|208355.1|208205.1|8
1637558490000|2021-11-22 05:21:30|208366|208216|208373.3|208223.3|208382.8|208232.8|208363.8|208213.8|9
1637558500000|2021-11-22 05:21:40|208370|208220|208378.4|208228.4|208384.1|208234.1|208370|208220|10
1637558510000|2021-11-22 05:21:50|208379|208229|208380.7|208230.7|208383.2|208233.2|208376.5|208226.5|9
1637558520000|2021-11-22 05:22:00|208370.2|208220.2|208355|208205|208371|208221|208354.3|208204.3|11
1637558530000|2021-11-22 05:22:10|208356|208206|208351.3|208201.3|208357.3|208207.3|208350.5|208200.5|15
1637558540000|2021-11-22 05:22:20|208366.4|208216.4|208359.2|208209.2|208366.4|208216.4|208358.4|208208.4|5
1637558550000|2021-11-22 05:22:30|208359.3|208209.3|208360.4|208210.4|208360.4|208210.4|208354.7|208204.7|6
1637558560000|2021-11-22 05:22:40|208359.7|208209.7|208360.1|208210.1|208368|208218|208357|208207|11
1637558570000|2021-11-22 05:22:50|208360|208210|208354.2|208204.2|208360|208210|208351|208201|9
1637558580000|2021-11-22 05:23:00|208354.9|208204.9|208384.5|208234.5|208384.5|208234.5|208354.7|208204.7|20
1637558590000|2021-11-22 05:23:10|208368.4|208218.4|208375.4|208225.4|208375.5|208225.5|208368.4|208218.4|5
1637558600000|2021-11-22 05:23:20|208375.5|208225.5|208373|208223|208375.7|208225.7|208372.1|208222.1|13
1637558610000|2021-11-22 05:23:30|208375.1|208225.1|208368.6|208218.6|208375.1|208225.1|208364.6|208214.6|13
1637558620000|2021-11-22 05:23:40|208364.7|208214.7|208361.2|208211.2|208372.7|208222.7|208360.2|208210.2|18
1637558630000|2021-11-22 05:23:50|208360.8|208210.8|208358.8|208208.8|208363|208213|208350.6|208200.6|12
1637558640000|2021-11-22 05:24:00|208359.1|208209.1|208358.8|208208.8|208359.1|208209.1|208358.3|208208.3|8
1637558650000|2021-11-22 05:24:10|208359.4|208209.4|208367.2|208217.2|208367.2|208217.2|208352.4|208202.4|10
1637558660000|2021-11-22 05:24:20|208365.7|208215.7|208374.7|208224.7|208381.1|208231.1|208364.3|208214.3|12
1637558670000|2021-11-22 05:24:30|208372.5|208222.5|208381.4|208231.4|208381.4|208231.4|208369.9|208219.9|17
1637558680000|2021-11-22 05:24:40|208381.3|208231.3|208372.4|208222.4|208381.3|208231.3|208371.9|208221.9|12
1637558690000|2021-11-22 05:24:50|208372.9|208222.9|208379.2|208229.2|208379.2|208229.2|208372.2|208222.2|12
1637558700000|2021-11-22 05:25:00|208378.5|208228.5|208373.2|208223.2|208378.5|208228.5|208370.9|208220.9|13
1637558710000|2021-11-22 05:25:10|208372.4|208222.4|208368.1|208218.1|208374.7|208224.7|208366.4|208216.4|15
1637558720000|2021-11-22 05:25:20|208366.8|208216.8|208387.5|208237.5|208387.5|208237.5|208363.7|208213.7|11
1637558730000|2021-11-22 05:25:30|208378.6|208228.6|208374.9|208224.9|208378.6|208228.6|208374.5|208224.5|8
1637558740000|2021-11-22 05:25:40|208372.2|208222.2|208371.4|208221.4|208373.2|208223.2|208370.8|208220.8|10
1637558750000|2021-11-22 05:25:50|208371.5|208221.5|208369.5|208219.5|208373.1|208223.1|208368.5|208218.5|11
1637558760000|2021-11-22 05:26:00|208371.3|208221.3|208376.4|208226.4|208378.9|208228.9|208371.1|208221.1|15
1637558770000|2021-11-22 05:26:10|208373.5|208223.5|208376.4|208226.4|208378.9|208228.9|208372.7|208222.7|8
1637558780000|2021-11-22 05:26:20|208376.2|208226.2|208376.6|208226.6|208379.7|208229.7|208375.1|208225.1|11
1637558790000|2021-11-22 05:26:30|208375.6|208225.6|208372|208222|208375.6|208225.6|208370.7|208220.7|9
1637558800000|2021-11-22 05:26:40|208371.7|208221.7|208375.3|208225.3|208375.3|208225.3|208358.4|208208.4|16
1637558810000|2021-11-22 05:26:50|208371.7|208221.7|208356.5|208206.5|208373.6|208223.6|208354.8|208204.8|10
1637558820000|2021-11-22 05:27:00|208356.2|208206.2|208370.2|208220.2|208370.2|208220.2|208355.1|208205.1|13
1637558830000|2021-11-22 05:27:10|208369.9|208219.9|208361.8|208211.8|208371.6|208221.6|208361.8|208211.8|9
1637558840000|2021-11-22 05:27:20|208362.5|208212.5|208369.4|208219.4|208373.9|208223.9|208362.4|208212.4|14
1637558850000|2021-11-22 05:27:30|208368.5|208218.5|208362.6|208212.6|208369.7|208219.7|208362.6|208212.6|13
1637558860000|2021-11-22 05:27:40|208366.2|208216.2|208369|208219|208369.8|208219.8|208366.2|208216.2|8
1637558870000|2021-11-22 05:27:50|208367.2|208217.2|208364.6|208214.6|208375.2|208225.2|208364.6|208214.6|9
1637558880000|2021-11-22 05:28:00|208365.9|208215.9|208368.5|208218.5|208368.5|208218.5|208362.2|208212.2|12
1637558890000|2021-11-22 05:28:10|208368.1|208218.1|208368.4|208218.4|208370.4|208220.4|208367.5|208217.5|6
1637558900000|2021-11-22 05:28:20|208367.9|208217.9|208376.7|208226.7|208376.7|208226.7|208362.1|208212.1|15
1637558910000|2021-11-22 05:28:30|208376.5|208226.5|208376.9|208226.9|208379.7|208229.7|208374.1|208224.1|10
1637558920000|2021-11-22 05:28:40|208377.3|208227.3|208375.4|208225.4|208385|208235|208369.5|208219.5|14
1637558930000|2021-11-22 05:28:50|208372.6|208222.6|208373.6|208223.6|208373.6|208223.6|208371.9|208221.9|4
1637558940000|2021-11-22 05:29:00|208373.1|208223.1|208370|208220|208374.3|208224.3|208369.8|208219.8|5
1637558950000|2021-11-22 05:29:10|208371.7|208221.7|208372.6|208222.6|208374.9|208224.9|208370.4|208220.4|6
1637558960000|2021-11-22 05:29:20|208374.8|208224.8|208392|208242|208393.4|208243.4|208373.6|208223.6|6
1637558970000|2021-11-22 05:29:30|208390.2|208240.2|208362.8|208212.8|208390.2|208240.2|208362.8|208212.8|17
1637558980000|2021-11-22 05:29:40|208362|208212|208371.4|208221.4|208371.4|208221.4|208359.3|208209.3|9
1637558990000|2021-11-22 05:29:50|208368|208218|208365.8|208215.8|208368|208218|208365.1|208215.1|6
1637559000000|2021-11-22 05:30:00|208366|208216|208415.3|208265.3|208424.3|208274.3|208366|208216|14
1637559010000|2021-11-22 05:30:10|208416.7|208266.7|208419.3|208269.3|208420.8|208270.8|208416.7|208266.7|11
1637559020000|2021-11-22 05:30:20|208419.8|208269.8|208442.9|208292.9|208445.1|208295.1|208419.3|208269.3|21
1637559030000|2021-11-22 05:30:30|208442.7|208292.7|208440.1|208290.1|208442.7|208292.7|208440.1|208290.1|15
1637559040000|2021-11-22 05:30:40|208440.3|208290.3|208442.8|208292.8|208445.5|208295.5|208439.5|208289.5|12
1637559050000|2021-11-22 05:30:50|208442.3|208292.3|208442.8|208292.8|208446.5|208296.5|208442.2|208292.2|7
1637559060000|2021-11-22 05:31:00|208443.8|208293.8|208429|208279|208443.8|208293.8|208428.7|208278.7|30
1637559070000|2021-11-22 05:31:10|208429.1|208279.1|208458.7|208308.7|208474.1|208324.1|208428.8|208278.8|17
1637559080000|2021-11-22 05:31:20|208467.4|208317.4|208465.8|208315.8|208468.4|208318.4|208458.3|208308.3|13
1637559090000|2021-11-22 05:31:30|208463.4|208313.4|208480.9|208330.9|208482.9|208332.9|208463.4|208313.4|20
1637559100000|2021-11-22 05:31:40|208481.1|208331.1|208467.8|208317.8|208481.1|208331.1|208464.7|208314.7|10
1637559110000|2021-11-22 05:31:50|208468.3|208318.3|208466.4|208316.4|208468.3|208318.3|208464.9|208314.9|12
1637559120000|2021-11-22 05:32:00|208465.8|208315.8|208470.4|208320.4|208470.4|208320.4|208463.9|208313.9|8
1637559130000|2021-11-22 05:32:10|208470.2|208320.2|208466.5|208316.5|208470.2|208320.2|208466.5|208316.5|9
1637559140000|2021-11-22 05:32:20|208464.8|208314.8|208473|208323|208473|208323|208464.1|208314.1|7
1637559150000|2021-11-22 05:32:30|208472.9|208322.9|208475.2|208325.2|208475.2|208325.2|208467.6|208317.6|7
1637559160000|2021-11-22 05:32:40|208476.6|208326.6|208472.5|208322.5|208477.6|208327.6|208469.8|208319.8|13
1637559170000|2021-11-22 05:32:50|208471.1|208321.1|208468.8|208318.8|208471.1|208321.1|208468.4|208318.4|14
1637559180000|2021-11-22 05:33:00|208469.6|208319.6|208464.2|208314.2|208472.6|208322.6|208458.9|208308.9|15
1637559190000|2021-11-22 05:33:10|208465|208315|208464.7|208314.7|208468.3|208318.3|208463|208313|11
1637559200000|2021-11-22 05:33:20|208463.7|208313.7|208463.6|208313.6|208463.7|208313.7|208462.7|208312.7|10
1637559210000|2021-11-22 05:33:30|208464.2|208314.2|208463.4|208313.4|208464.6|208314.6|208462.8|208312.8|5
1637559220000|2021-11-22 05:33:40|208462.6|208312.6|208463.7|208313.7|208465.3|208315.3|208462.6|208312.6|10
1637559230000|2021-11-22 05:33:50|208462.9|208312.9|208460.1|208310.1|208463|208313|208460.1|208310.1|11
1637559240000|2021-11-22 05:34:00|208459.5|208309.5|208459.6|208309.6|208465.7|208315.7|208459.1|208309.1|9
1637559250000|2021-11-22 05:34:10|208460.4|208310.4|208460.8|208310.8|208461.3|208311.3|208459.9|208309.9|11
1637559260000|2021-11-22 05:34:20|208461.5|208311.5|208456.9|208306.9|208461.5|208311.5|208456.6|208306.6|8
1637559270000|2021-11-22 05:34:30|208458.4|208308.4|208460|208310|208463.4|208313.4|208458|208308|14
1637559280000|2021-11-22 05:34:40|208459.4|208309.4|208463.6|208313.6|208464.3|208314.3|208459.4|208309.4|10
1637559290000|2021-11-22 05:34:50|208463.5|208313.5|208467.9|208317.9|208467.9|208317.9|208460.6|208310.6|12
1637559300000|2021-11-22 05:35:00|208463.7|208313.7|208462.6|208312.6|208466.5|208316.5|208461.5|208311.5|11
1637559310000|2021-11-22 05:35:10|208461.1|208311.1|208464.8|208314.8|208466|208316|208460.6|208310.6|13
1637559320000|2021-11-22 05:35:20|208464.6|208314.6|208463.7|208313.7|208467|208317|208462.4|208312.4|12
1637559330000|2021-11-22 05:35:30|208463.3|208313.3|208464.9|208314.9|208464.9|208314.9|208463.3|208313.3|6
1637559340000|2021-11-22 05:35:40|208461.4|208311.4|208509.1|208359.1|208514.5|208364.5|208461.4|208311.4|13
1637559350000|2021-11-22 05:35:50|208509|208359|208503.9|208353.9|208509|208359|208503.7|208353.7|7
1637559360000|2021-11-22 05:36:00|208503.4|208353.4|208504.8|208354.8|208509.5|208359.5|208503.4|208353.4|8
1637559370000|2021-11-22 05:36:10|208504.3|208354.3|208503.1|208353.1|208504.3|208354.3|208503.1|208353.1|4
1637559380000|2021-11-22 05:36:20|208504.2|208354.2|208491|208341|208510.7|208360.7|208489.1|208339.1|10
1637559390000|2021-11-22 05:36:30|208489.8|208339.8|208491.2|208341.2|208493.4|208343.4|208488.7|208338.7|11
1637559400000|2021-11-22 05:36:40|208491.3|208341.3|208487.1|208337.1|208496.9|208346.9|208487.1|208337.1|10
1637559410000|2021-11-22 05:36:50|208486.2|208336.2|208488.9|208338.9|208499.8|208349.8|208486.2|208336.2|10
1637559420000|2021-11-22 05:37:00|208489.7|208339.7|208489.7|208339.7|208489.7|208339.7|208482.8|208332.8|11
1637559430000|2021-11-22 05:37:10|208488.6|208338.6|208488.3|208338.3|208489.3|208339.3|208488.3|208338.3|5
1637559440000|2021-11-22 05:37:20|208488.8|208338.8|208494|208344|208494|208344|208488.8|208338.8|4
1637559450000|2021-11-22 05:37:30|208492.1|208342.1|208487.3|208337.3|208492.1|208342.1|208485.6|208335.6|10
1637559460000|2021-11-22 05:37:40|208486.8|208336.8|208483.8|208333.8|208489.1|208339.1|208483.8|208333.8|16
1637559470000|2021-11-22 05:37:50|208482.5|208332.5|208485.3|208335.3|208485.9|208335.9|208482.5|208332.5|9
1637559480000|2021-11-22 05:38:00|208490.2|208340.2|208479.4|208329.4|208490.2|208340.2|208479.4|208329.4|14
1637559490000|2021-11-22 05:38:10|208479.8|208329.8|208453.8|208303.8|208481.3|208331.3|208449.6|208299.6|22
1637559500000|2021-11-22 05:38:20|208454.8|208304.8|208463.2|208313.2|208463.2|208313.2|208453.9|208303.9|18
1637559510000|2021-11-22 05:38:30|208463.6|208313.6|208460.2|208310.2|208463.6|208313.6|208459.1|208309.1|10
1637559520000|2021-11-22 05:38:40|208460|208310|208463.4|208313.4|208463.6|208313.6|208455.6|208305.6|14
1637559530000|2021-11-22 05:38:50|208463.5|208313.5|208463.8|208313.8|208463.8|208313.8|208462.3|208312.3|8
1637559540000|2021-11-22 05:39:00|208458.2|208308.2|208459.1|208309.1|208460.2|208310.2|208455.7|208305.7|13
1637559550000|2021-11-22 05:39:10|208459.3|208309.3|208461.2|208311.2|208463.7|208313.7|208453.5|208303.5|20
1637559560000|2021-11-22 05:39:20|208462.2|208312.2|208479.9|208329.9|208486|208336|208462|208312|18
1637559570000|2021-11-22 05:39:30|208481.3|208331.3|208478.4|208328.4|208482.6|208332.6|208477.8|208327.8|11
1637559580000|2021-11-22 05:39:40|208477.4|208327.4|208462.5|208312.5|208477.4|208327.4|208457.8|208307.8|8
1637559590000|2021-11-22 05:39:50|208464.5|208314.5|208458.3|208308.3|208464.5|208314.5|208456.8|208306.8|8
1637559600000|2021-11-22 05:40:00|208459.2|208309.2|208461.1|208311.1|208461.1|208311.1|208459.2|208309.2|9
1637559610000|2021-11-22 05:40:10|208461.3|208311.3|208467.4|208317.4|208468.1|208318.1|208461.2|208311.2|14
1637559620000|2021-11-22 05:40:20|208467.2|208317.2|208464.6|208314.6|208468.1|208318.1|208464.5|208314.5|12
1637559630000|2021-11-22 05:40:30|208465.7|208315.7|208465.7|208315.7|208467.1|208317.1|208461.3|208311.3|15
1637559640000|2021-11-22 05:40:40|208462|208312|208445.8|208295.8|208463.1|208313.1|208442.7|208292.7|14
1637559650000|2021-11-22 05:40:50|208446|208296|208445.4|208295.4|208446|208296|208443|208293|6
1637559660000|2021-11-22 05:41:00|208445.5|208295.5|208461.9|208311.9|208467.3|208317.3|208445.5|208295.5|13
1637559670000|2021-11-22 05:41:10|208463.3|208313.3|208451.1|208301.1|208463.8|208313.8|208448.9|208298.9|16
1637559680000|2021-11-22 05:41:20|208451.9|208301.9|208453.4|208303.4|208454|208304|208451.3|208301.3|7
1637559690000|2021-11-22 05:41:30|208457.8|208307.8|208458.8|208308.8|208464.1|208314.1|208457.8|208307.8|13
1637559700000|2021-11-22 05:41:40|208458.7|208308.7|208452.3|208302.3|208460.6|208310.6|208447.7|208297.7|8
1637559710000|2021-11-22 05:41:50|208454.3|208304.3|208461.2|208311.2|208461.2|208311.2|208454.3|208304.3|8
1637559720000|2021-11-22 05:42:00|208460|208310|208453.8|208303.8|208463.3|208313.3|208453.8|208303.8|15
1637559730000|2021-11-22 05:42:10|208453.3|208303.3|208461|208311|208462.8|208312.8|208453.3|208303.3|13
1637559740000|2021-11-22 05:42:20|208459.9|208309.9|208456|208306|208459.9|208309.9|208455.2|208305.2|18
1637559750000|2021-11-22 05:42:30|208465.2|208315.2|208461.9|208311.9|208465.2|208315.2|208459|208309|10
1637559760000|2021-11-22 05:42:40|208463.1|208313.1|208459.7|208309.7|208463.1|208313.1|208459|208309|13
1637559770000|2021-11-22 05:42:50|208459.3|208309.3|208462.4|208312.4|208465.1|208315.1|208458.6|208308.6|15
1637559780000|2021-11-22 05:43:00|208456.5|208306.5|208456.1|208306.1|208461.6|208311.6|208456.1|208306.1|10
1637559790000|2021-11-22 05:43:10|208456.5|208306.5|208460.1|208310.1|208460.2|208310.2|208456.5|208306.5|9
1637559800000|2021-11-22 05:43:20|208458.7|208308.7|208456.4|208306.4|208462.5|208312.5|208455.1|208305.1|10
1637559810000|2021-11-22 05:43:30|208456|208306|208457.4|208307.4|208460.8|208310.8|208455|208305|9
1637559820000|2021-11-22 05:43:40|208457.1|208307.1|208462.2|208312.2|208462.6|208312.6|208457.1|208307.1|8
1637559830000|2021-11-22 05:43:50|208462.4|208312.4|208460|208310|208462.4|208312.4|208459.8|208309.8|10
1637559840000|2021-11-22 05:44:00|208458.4|208308.4|208460.2|208310.2|208462.7|208312.7|208457.7|208307.7|10
1637559850000|2021-11-22 05:44:10|208460|208310|208455.4|208305.4|208460|208310|208455.4|208305.4|8
1637559860000|2021-11-22 05:44:20|208456.1|208306.1|208458.2|208308.2|208460.8|208310.8|208455.7|208305.7|9
1637559870000|2021-11-22 05:44:30|208457.4|208307.4|208457.5|208307.5|208457.5|208307.5|208457.4|208307.4|4
1637559880000|2021-11-22 05:44:40|208462.4|208312.4|208459.3|208309.3|208462.4|208312.4|208458.8|208308.8|7
1637559890000|2021-11-22 05:44:50|208459.4|208309.4|208454|208304|208459.4|208309.4|208453.3|208303.3|10
1637559900000|2021-11-22 05:45:00|208449.1|208299.1|208452.6|208302.6|208452.6|208302.6|208449.1|208299.1|5
1637559910000|2021-11-22 05:45:10|208459.7|208309.7|208458|208308|208460|208310|208457.1|208307.1|6
1637559920000|2021-11-22 05:45:20|208459.4|208309.4|208457.8|208307.8|208460|208310|208457.6|208307.6|6
1637559930000|2021-11-22 05:45:30|208461.1|208311.1|208456.8|208306.8|208461.6|208311.6|208454.5|208304.5|7
1637559940000|2021-11-22 05:45:40|208458.1|208308.1|208456.7|208306.7|208458.7|208308.7|208456.7|208306.7|5
1637559950000|2021-11-22 05:45:50|208465.5|208315.5|208461.6|208311.6|208465.5|208315.5|208460.6|208310.6|6
1637559960000|2021-11-22 05:46:00|208459|208309|208454.9|208304.9|208459.4|208309.4|208454.9|208304.9|7
1637559970000|2021-11-22 05:46:10|208455.6|208305.6|208454.5|208304.5|208456.4|208306.4|208453.8|208303.8|8
1637559980000|2021-11-22 05:46:20|208462.6|208312.6|208455.1|208305.1|208462.6|208312.6|208455.1|208305.1|8
1637559990000|2021-11-22 05:46:30|208453.6|208303.6|208456.9|208306.9|208458.8|208308.8|208453.6|208303.6|10
1637560000000|2021-11-22 05:46:40|208463.1|208313.1|208463.4|208313.4|208464.8|208314.8|208463.1|208313.1|4
1637560010000|2021-11-22 05:46:50|208458.2|208308.2|208456.7|208306.7|208462|208312|208456.7|208306.7|10
1637560020000|2021-11-22 05:47:00|208461|208311|208455.2|208305.2|208461.5|208311.5|208454.7|208304.7|7
1637560030000|2021-11-22 05:47:10|208454.3|208304.3|208449.4|208299.4|208455.8|208305.8|208448.4|208298.4|10
1637560040000|2021-11-22 05:47:20|208451.1|208301.1|208460.5|208310.5|208463.2|208313.2|208451.1|208301.1|12
1637560050000|2021-11-22 05:47:30|208460.2|208310.2|208460.1|208310.1|208460.7|208310.7|208459|208309|4
1637560060000|2021-11-22 05:47:40|208461.3|208311.3|208455.7|208305.7|208461.3|208311.3|208455.5|208305.5|6
1637560070000|2021-11-22 05:47:50|208456.5|208306.5|208453.5|208303.5|208462.2|208312.2|208453.5|208303.5|7
1637560080000|2021-11-22 05:48:00|208453.1|208303.1|208461.7|208311.7|208463.4|208313.4|208453.1|208303.1|7
1637560090000|2021-11-22 05:48:10|208460.3|208310.3|208457.5|208307.5|208460.3|208310.3|208457.3|208307.3|9
1637560100000|2021-11-22 05:48:20|208462.8|208312.8|208461.3|208311.3|208464.1|208314.1|208456.6|208306.6|10
1637560110000|2021-11-22 05:48:30|208459.2|208309.2|208457.7|208307.7|208459.2|208309.2|208457.7|208307.7|5
1637560120000|2021-11-22 05:48:40|208459.2|208309.2|208461.8|208311.8|208461.8|208311.8|208457.6|208307.6|5
1637560130000|2021-11-22 05:48:50|208460.8|208310.8|208460.3|208310.3|208465.2|208315.2|208460.3|208310.3|10
1637560140000|2021-11-22 05:49:00|208459.4|208309.4|208460.8|208310.8|208463|208313|208455.2|208305.2|14
1637560150000|2021-11-22 05:49:10|208459.3|208309.3|208462.9|208312.9|208462.9|208312.9|208459.3|208309.3|6
1637560160000|2021-11-22 05:49:20|208463|208313|208463.1|208313.1|208466.4|208316.4|208462.5|208312.5|11
1637560170000|2021-11-22 05:49:30|208462.6|208312.6|208466.9|208316.9|208466.9|208316.9|208461.4|208311.4|10
1637560180000|2021-11-22 05:49:40|208465.7|208315.7|208459.2|208309.2|208465.7|208315.7|208458.3|208308.3|4
1637560190000|2021-11-22 05:49:50|208459|208309|208464.1|208314.1|208464.1|208314.1|208455.7|208305.7|6
1637560200000|2021-11-22 05:50:00|208462.3|208312.3|208466.5|208316.5|208466.5|208316.5|208461.6|208311.6|4
1637560210000|2021-11-22 05:50:10|208467.1|208317.1|208460.6|208310.6|208467.1|208317.1|208460.6|208310.6|3
1637560220000|2021-11-22 05:50:20|208462.5|208312.5|208464.8|208314.8|208465|208315|208460.3|208310.3|10
1637560230000|2021-11-22 05:50:30|208463|208313|208462.5|208312.5|208463|208313|208461.5|208311.5|4
1637560240000|2021-11-22 05:50:40|208462.3|208312.3|208463.7|208313.7|208464.3|208314.3|208462.3|208312.3|5
1637560250000|2021-11-22 05:50:50|208463.1|208313.1|208460.7|208310.7|208463.1|208313.1|208460.7|208310.7|2
1637560260000|2021-11-22 05:51:00|208448.2|208298.2|208462.1|208312.1|208464.6|208314.6|208448.2|208298.2|10
1637560270000|2021-11-22 05:51:10|208464.7|208314.7|208462.1|208312.1|208464.7|208314.7|208461.4|208311.4|6
1637560280000|2021-11-22 05:51:20|208460|208310|208459.8|208309.8|208468.4|208318.4|208459.8|208309.8|6
1637560290000|2021-11-22 05:51:30|208459|208309|208454.8|208304.8|208459.2|208309.2|208454.8|208304.8|7
1637560300000|2021-11-22 05:51:40|208455.5|208305.5|208453|208303|208462.8|208312.8|208453|208303|10
1637560310000|2021-11-22 05:51:50|208455.7|208305.7|208453.8|208303.8|208457.4|208307.4|208452.4|208302.4|9
1637560320000|2021-11-22 05:52:00|208452.9|208302.9|208459.3|208309.3|208462.9|208312.9|208452.9|208302.9|9
1637560330000|2021-11-22 05:52:10|208459.6|208309.6|208453.3|208303.3|208460.9|208310.9|208453.1|208303.1|11
1637560340000|2021-11-22 05:52:20|208454.3|208304.3|208456.8|208306.8|208457.6|208307.6|208450.3|208300.3|10
1637560350000|2021-11-22 05:52:30|208457.3|208307.3|208457.4|208307.4|208459.8|208309.8|208456.8|208306.8|6
1637560360000|2021-11-22 05:52:40|208458.7|208308.7|208459.8|208309.8|208459.8|208309.8|208458.5|208308.5|3
1637560370000|2021-11-22 05:52:50|208459.7|208309.7|208459.5|208309.5|208467.7|208317.7|208459.3|208309.3|8
1637560380000|2021-11-22 05:53:00|208461|208311|208457.2|208307.2|208461|208311|208456|208306|5
1637560390000|2021-11-22 05:53:10|208466.1|208316.1|208463.7|208313.7|208466.1|208316.1|208463.6|208313.6|3
1637560400000|2021-11-22 05:53:20|208460.5|208310.5|208453.7|208303.7|208461.6|208311.6|208453.7|208303.7|6
1637560410000|2021-11-22 05:53:30|208455.4|208305.4|208462.7|208312.7|208462.8|208312.8|208455.4|208305.4|5
1637560420000|2021-11-22 05:53:40|208461.6|208311.6|208461.7|208311.7|208461.7|208311.7|208460.5|208310.5|5
1637560430000|2021-11-22 05:53:50|208457.3|208307.3|208461.1|208311.1|208462.7|208312.7|208457.3|208307.3|5
1637560440000|2021-11-22 05:54:00|208460.4|208310.4|208462.3|208312.3|208468.6|208318.6|208460.4|208310.4|5
1637560450000|2021-11-22 05:54:10|208464|208314|208461.9|208311.9|208464.7|208314.7|208461.9|208311.9|3
1637560460000|2021-11-22 05:54:20|208463.2|208313.2|208454.7|208304.7|208463.2|208313.2|208453.2|208303.2|6
1637560470000|2021-11-22 05:54:30|208455.4|208305.4|208461.5|208311.5|208466.2|208316.2|208455.4|208305.4|6
1637560480000|2021-11-22 05:54:40|208459.3|208309.3|208393.8|208243.8|208464.7|208314.7|208393.8|208243.8|16
1637560490000|2021-11-22 05:54:50|208396.1|208246.1|208378.5|208228.5|208406.7|208256.7|208377.7|208227.7|21
1637560500000|2021-11-22 05:55:00|208377.8|208227.8|208378.5|208228.5|208381.6|208231.6|208377.8|208227.8|11
1637560510000|2021-11-22 05:55:10|208379.9|208229.9|208378|208228|208382.3|208232.3|208376.9|208226.9|9
1637560520000|2021-11-22 05:55:20|208377.6|208227.6|208382.1|208232.1|208382.3|208232.3|208377.5|208227.5|16
1637560530000|2021-11-22 05:55:30|208381.4|208231.4|208382.5|208232.5|208383.3|208233.3|208380.2|208230.2|5
1637560540000|2021-11-22 05:55:40|208381.8|208231.8|208383.6|208233.6|208384.1|208234.1|208379|208229|10
1637560550000|2021-11-22 05:55:50|208383.4|208233.4|208379.1|208229.1|208383.4|208233.4|208377.1|208227.1|11
1637560560000|2021-11-22 05:56:00|208377.5|208227.5|208384.9|208234.9|208384.9|208234.9|208377.5|208227.5|10
1637560570000|2021-11-22 05:56:10|208382.2|208232.2|208415.1|208265.1|208415.1|208265.1|208381.1|208231.1|11
1637560580000|2021-11-22 05:56:20|208418.2|208268.2|208412.7|208262.7|208422.1|208272.1|208411.5|208261.5|14
1637560590000|2021-11-22 05:56:30|208411.4|208261.4|208413.8|208263.8|208416.5|208266.5|208411.4|208261.4|9
1637560600000|2021-11-22 05:56:40|208415.4|208265.4|208414.3|208264.3|208416.6|208266.6|208414.3|208264.3|10
1637560610000|2021-11-22 05:56:50|208418.7|208268.7|208397.7|208247.7|208419.7|208269.7|208396.1|208246.1|18
1637560620000|2021-11-22 05:57:00|208398.5|208248.5|208391.3|208241.3|208404.4|208254.4|208391.3|208241.3|19
1637560630000|2021-11-22 05:57:10|208391.4|208241.4|208388.1|208238.1|208391.4|208241.4|208387.9|208237.9|16
1637560640000|2021-11-22 05:57:20|208386.5|208236.5|208376.1|208226.1|208386.9|208236.9|208375.4|208225.4|18
1637560650000|2021-11-22 05:57:30|208376|208226|208376.4|208226.4|208377.5|208227.5|208376|208226|12
1637560660000|2021-11-22 05:57:40|208376.3|208226.3|208384|208234|208384|208234|208376.3|208226.3|8
1637560670000|2021-11-22 05:57:50|208382.2|208232.2|208382.1|208232.1|208383.3|208233.3|208381.7|208231.7|6
1637560680000|2021-11-22 05:58:00|208382.3|208232.3|208377.9|208227.9|208382.3|208232.3|208371.1|208221.1|13
1637560690000|2021-11-22 05:58:10|208369.3|208219.3|208366.6|208216.6|208372.1|208222.1|208365|208215|20
1637560700000|2021-11-22 05:58:20|208371.2|208221.2|208372|208222|208372.8|208222.8|208369.8|208219.8|10
1637560710000|2021-11-22 05:58:30|208370|208220|208367.2|208217.2|208370|208220|208367.1|208217.1|4
1637560720000|2021-11-22 05:58:40|208368|208218|208370.6|208220.6|208370.6|208220.6|208366.8|208216.8|11
1637560730000|2021-11-22 05:58:50|208370.4|208220.4|208372.1|208222.1|208372.2|208222.2|208368.9|208218.9|8
1637560740000|2021-11-22 05:59:00|208375.7|208225.7|208368.3|208218.3|208377.3|208227.3|208367.6|208217.6|19
1637560750000|2021-11-22 05:59:10|208369.1|208219.1|208366.1|208216.1|208370.5|208220.5|208365.1|208215.1|18
1637560760000|2021-11-22 05:59:20|208366.5|208216.5|208368.1|208218.1|208370|208220|208366.3|208216.3|11
1637560770000|2021-11-22 05:59:30|208367.6|208217.6|208364.7|208214.7|208368|208218|208363.3|208213.3|11
1637560780000|2021-11-22 05:59:40|208363.4|208213.4|208361.2|208211.2|208368.6|208218.6|208361.2|208211.2|17
1637560790000|2021-11-22 05:59:50|208362.3|208212.3|208367.1|208217.1|208367.1|208217.1|208361.1|208211.1|17
1637560800000|2021-11-22 06:00:00|208366|208216|208364|208214|208369.6|208219.6|208360.9|208210.9|19
1637560810000|2021-11-22 06:00:10|208365|208215|208367.9|208217.9|208371|208221|208365|208215|14
1637560820000|2021-11-22 06:00:20|208368.6|208218.6|208369.5|208219.5|208378|208228|208368.3|208218.3|14
1637560830000|2021-11-22 06:00:30|208369.8|208219.8|208370.6|208220.6|208370.6|208220.6|208367.8|208217.8|13
1637560840000|2021-11-22 06:00:40|208374|208224|208371.1|208221.1|208374|208224|208370.4|208220.4|13
1637560850000|2021-11-22 06:00:50|208371.2|208221.2|208373.9|208223.9|208373.9|208223.9|208369.9|208219.9|16
1637560860000|2021-11-22 06:01:00|208373.6|208223.6|208366.9|208216.9|208376.6|208226.6|208364.2|208214.2|21
1637560870000|2021-11-22 06:01:10|208363.5|208213.5|208347.1|208197.1|208367.1|208217.1|208341|208191|19
1637560880000|2021-11-22 06:01:20|208347|208197|208336.9|208186.9|208347.2|208197.2|208333.4|208183.4|13
1637560890000|2021-11-22 06:01:30|208334.2|208184.2|208333.1|208183.1|208334.5|208184.5|208332.4|208182.4|9
1637560900000|2021-11-22 06:01:40|208341.3|208191.3|208352.9|208202.9|208358|208208|208341.3|208191.3|15
1637560910000|2021-11-22 06:01:50|208353.2|208203.2|208350|208200|208353.2|208203.2|208350|208200|17
1637560920000|2021-11-22 06:02:00|208350.3|208200.3|208349.7|208199.7|208351.1|208201.1|208348.6|208198.6|14
1637560930000|2021-11-22 06:02:10|208352.1|208202.1|208350.5|208200.5|208352.1|208202.1|208350.5|208200.5|12
1637560940000|2021-11-22 06:02:20|208350.1|208200.1|208349.5|208199.5|208351|208201|208348.2|208198.2|12
1637560950000|2021-11-22 06:02:30|208351.3|208201.3|208352.2|208202.2|208354.9|208204.9|208351.3|208201.3|11
1637560960000|2021-11-22 06:02:40|208352.5|208202.5|208350.6|208200.6|208352.5|208202.5|208348.3|208198.3|11
1637560970000|2021-11-22 06:02:50|208347.7|208197.7|208347.5|208197.5|208348.2|208198.2|208344.1|208194.1|12
1637560980000|2021-11-22 06:03:00|208352.7|208202.7|208348|208198|208352.9|208202.9|208348|208198|11
1637560990000|2021-11-22 06:03:10|208348.4|208198.4|208353.1|208203.1|208356.4|208206.4|208348.4|208198.4|10
1637561000000|2021-11-22 06:03:20|208351.7|208201.7|208349.2|208199.2|208353.7|208203.7|208348.8|208198.8|7
1637561010000|2021-11-22 06:03:30|208353.7|208203.7|208355.1|208205.1|208355.1|208205.1|208349.6|208199.6|9
1637561020000|2021-11-22 06:03:40|208362.5|208212.5|208365.9|208215.9|208368.4|208218.4|208362.2|208212.2|16
1637561030000|2021-11-22 06:03:50|208366.6|208216.6|208375.9|208225.9|208378.9|208228.9|208366.6|208216.6|16
1637561040000|2021-11-22 06:04:00|208379.4|208229.4|208392.3|208242.3|208394.2|208244.2|208379.3|208229.3|14
1637561050000|2021-11-22 06:04:10|208392.2|208242.2|208387.7|208237.7|208392.2|208242.2|208387.6|208237.6|19
1637561060000|2021-11-22 06:04:20|208387.5|208237.5|208386.3|208236.3|208387.5|208237.5|208386.3|208236.3|11
1637561070000|2021-11-22 06:04:30|208388.5|208238.5|208388.5|208238.5|208391|208241|208387.4|208237.4|14
1637561080000|2021-11-22 06:04:40|208388.6|208238.6|208387|208237|208388.6|208238.6|208386.2|208236.2|13
1637561090000|2021-11-22 06:04:50|208389.9|208239.9|208386.9|208236.9|208389.9|208239.9|208386.6|208236.6|9
1637561100000|2021-11-22 06:05:00|208386.6|208236.6|208387.9|208237.9|208387.9|208237.9|208386.6|208236.6|12
1637561110000|2021-11-22 06:05:10|208387.2|208237.2|208389|208239|208389|208239|208387|208237|12
1637561120000|2021-11-22 06:05:20|208390.2|208240.2|208395.3|208245.3|208395.3|208245.3|208390.2|208240.2|12
1637561130000|2021-11-22 06:05:30|208394.1|208244.1|208388.5|208238.5|208394.1|208244.1|208386.9|208236.9|9
1637561140000|2021-11-22 06:05:40|208388.3|208238.3|208386.7|208236.7|208388.3|208238.3|208386|208236|10
1637561150000|2021-11-22 06:05:50|208386.9|208236.9|208386.9|208236.9|208389.8|208239.8|208386.8|208236.8|11
1637561160000|2021-11-22 06:06:00|208386.5|208236.5|208392|208242|208392|208242|208386.4|208236.4|11
1637561170000|2021-11-22 06:06:10|208393.4|208243.4|208392.6|208242.6|208395.7|208245.7|208392.2|208242.2|9
1637561180000|2021-11-22 06:06:20|208390.7|208240.7|208394.2|208244.2|208395.8|208245.8|208390.7|208240.7|9
1637561190000|2021-11-22 06:06:30|208394.8|208244.8|208391.1|208241.1|208395.6|208245.6|208388.9|208238.9|10
1637561200000|2021-11-22 06:06:40|208393.4|208243.4|208391.2|208241.2|208393.4|208243.4|208390.3|208240.3|10
1637561210000|2021-11-22 06:06:50|208393.3|208243.3|208387.3|208237.3|208393.5|208243.5|208387.3|208237.3|17
1637561220000|2021-11-22 06:07:00|208385.7|208235.7|208410.5|208260.5|208414.9|208264.9|208383.8|208233.8|20
1637561230000|2021-11-22 06:07:10|208410.2|208260.2|208420|208270|208429.5|208279.5|208409.3|208259.3|19
1637561240000|2021-11-22 06:07:20|208418.8|208268.8|208419.2|208269.2|208425.5|208275.5|208417.8|208267.8|13
1637561250000|2021-11-22 06:07:30|208419|208269|208417.9|208267.9|208419|208269|208416.8|208266.8|7
1637561260000|2021-11-22 06:07:40|208417.3|208267.3|208412|208262|208418|208268|208412|208262|7
1637561270000|2021-11-22 06:07:50|208411.7|208261.7|208416.7|208266.7|208420.1|208270.1|208411.7|208261.7|10
1637561280000|2021-11-22 06:08:00|208416.5|208266.5|208401.4|208251.4|208416.5|208266.5|208396.7|208246.7|17
1637561290000|2021-11-22 06:08:10|208401.6|208251.6|208418.1|208268.1|208418.1|208268.1|208399.3|208249.3|19
1637561300000|2021-11-22 06:08:20|208417.3|208267.3|208418.6|208268.6|208418.6|208268.6|208414.4|208264.4|11
1637561310000|2021-11-22 06:08:30|208418.5|208268.5|208421.8|208271.8|208423.2|208273.2|208415.2|208265.2|19
1637561320000|2021-11-22 06:08:40|208420.3|208270.3|208417.1|208267.1|208428.4|208278.4|208409.6|208259.6|14
1637561330000|2021-11-22 06:08:50|208418.3|208268.3|208418.5|208268.5|208420.8|208270.8|208416.4|208266.4|14
1637561340000|2021-11-22 06:09:00|208417.5|208267.5|208422.4|208272.4|208423.6|208273.6|208417.5|208267.5|10
1637561350000|2021-11-22 06:09:10|208421.9|208271.9|208420.9|208270.9|208425.6|208275.6|208414.4|208264.4|11
1637561360000|2021-11-22 06:09:20|208418.3|208268.3|208413.6|208263.6|208421.2|208271.2|208413.6|208263.6|9
1637561370000|2021-11-22 06:09:30|208416.3|208266.3|208420|208270|208420|208270|208413.9|208263.9|13
1637561380000|2021-11-22 06:09:40|208420.9|208270.9|208414|208264|208426.9|208276.9|208414|208264|16
1637561390000|2021-11-22 06:09:50|208414.4|208264.4|208420.4|208270.4|208423.5|208273.5|208414.4|208264.4|12
1637561400000|2021-11-22 06:10:00|208424.9|208274.9|208422.7|208272.7|208424.9|208274.9|208417.4|208267.4|17
1637561410000|2021-11-22 06:10:10|208420.8|208270.8|208420|208270|208423.2|208273.2|208418|208268|17
1637561420000|2021-11-22 06:10:20|208420.5|208270.5|208419.4|208269.4|208422.6|208272.6|208419.3|208269.3|13
1637561430000|2021-11-22 06:10:30|208417.8|208267.8|208419.4|208269.4|208420.2|208270.2|208417.1|208267.1|9
1637561440000|2021-11-22 06:10:40|208421.8|208271.8|208416.8|208266.8|208421.8|208271.8|208414|208264|13
1637561450000|2021-11-22 06:10:50|208415|208265|208422.7|208272.7|208422.7|208272.7|208414.2|208264.2|16
1637561460000|2021-11-22 06:11:00|208424.3|208274.3|208419.8|208269.8|208424.9|208274.9|208419.8|208269.8|19
1637561470000|2021-11-22 06:11:10|208420.1|208270.1|208422.8|208272.8|208422.8|208272.8|208412.3|208262.3|21
1637561480000|2021-11-22 06:11:20|208426.5|208276.5|208414.2|208264.2|208426.5|208276.5|208411.1|208261.1|20
1637561490000|2021-11-22 06:11:30|208413.2|208263.2|208414.3|208264.3|208414.3|208264.3|208410.4|208260.4|10
1637561500000|2021-11-22 06:11:40|208413.6|208263.6|208416.3|208266.3|208417.5|208267.5|208413.6|208263.6|12
1637561510000|2021-11-22 06:11:50|208417.1|208267.1|208421.6|208271.6|208427.4|208277.4|208415.4|208265.4|23
1637561520000|2021-11-22 06:12:00|208421.1|208271.1|208420|208270|208421.6|208271.6|208418.6|208268.6|17
1637561530000|2021-11-22 06:12:10|208421.9|208271.9|208423.5|208273.5|208423.5|208273.5|208418.6|208268.6|10
1637561540000|2021-11-22 06:12:20|208421.6|208271.6|208421.5|208271.5|208422.6|208272.6|208420.6|208270.6|10
1637561550000|2021-11-22 06:12:30|208421.3|208271.3|208420.5|208270.5|208421.4|208271.4|208419.4|208269.4|7
1637561560000|2021-11-22 06:12:40|208420.8|208270.8|208424.2|208274.2|208424.2|208274.2|208420.8|208270.8|5
1637561570000|2021-11-22 06:12:50|208424.1|208274.1|208421.8|208271.8|208424.1|208274.1|208421.8|208271.8|10
1637561580000|2021-11-22 06:13:00|208421.7|208271.7|208424.3|208274.3|208425.5|208275.5|208421.7|208271.7|12
1637561590000|2021-11-22 06:13:10|208423.6|208273.6|208421.2|208271.2|208423.6|208273.6|208420.5|208270.5|9
1637561600000|2021-11-22 06:13:20|208419.7|208269.7|208419|208269|208423.7|208273.7|208418.2|208268.2|11
1637561610000|2021-11-22 06:13:30|208419.4|208269.4|208419.5|208269.5|208419.7|208269.7|208419.4|208269.4|5
1637561620000|2021-11-22 06:13:40|208419.6|208269.6|208422.4|208272.4|208422.4|208272.4|208416.6|208266.6|11
1637561630000|2021-11-22 06:13:50|208421.9|208271.9|208418.1|208268.1|208421.9|208271.9|208416.6|208266.6|9
1637561640000|2021-11-22 06:14:00|208417.8|208267.8|208412.7|208262.7|208419.9|208269.9|208404.1|208254.1|16
1637561650000|2021-11-22 06:14:10|208406.8|208256.8|208409.1|208259.1|208412.2|208262.2|208406.8|208256.8|9
1637561660000|2021-11-22 06:14:20|208407|208257|208410.2|208260.2|208413|208263|208407|208257|8
1637561670000|2021-11-22 06:14:30|208410.6|208260.6|208418.4|208268.4|208419.5|208269.5|208405.4|208255.4|12
1637561680000|2021-11-22 06:14:40|208418.6|208268.6|208416.3|208266.3|208419.1|208269.1|208416.3|208266.3|11
1637561690000|2021-11-22 06:14:50|208415.5|208265.5|208418.1|208268.1|208418.1|208268.1|208412.2|208262.2|7
1637561700000|2021-11-22 06:15:00|208417.5|208267.5|208419|208269|208420.7|208270.7|208414.2|208264.2|14
1637561710000|2021-11-22 06:15:10|208420.8|208270.8|208420.1|208270.1|208420.9|208270.9|208418.4|208268.4|10
1637561720000|2021-11-22 06:15:20|208418.3|208268.3|208418.8|208268.8|208419.5|208269.5|208415|208265|9
1637561730000|2021-11-22 06:15:30|208418.1|208268.1|208416.3|208266.3|208418.2|208268.2|208414.9|208264.9|12
1637561740000|2021-11-22 06:15:40|208416.8|208266.8|208419.4|208269.4|208419.7|208269.7|208416.8|208266.8|17
1637561750000|2021-11-22 06:15:50|208419.1|208269.1|208421.1|208271.1|208421.1|208271.1|208414.8|208264.8|12
1637561760000|2021-11-22 06:16:00|208419.2|208269.2|208418.1|208268.1|208419.2|208269.2|208417.6|208267.6|15
1637561770000|2021-11-22 06:16:10|208417.9|208267.9|208417.5|208267.5|208418.9|208268.9|208413.4|208263.4|9
1637561780000|2021-11-22 06:16:20|208416.6|208266.6|208411.3|208261.3|208417.5|208267.5|208411.3|208261.3|19
1637561790000|2021-11-22 06:16:30|208414.7|208264.7|208385.2|208235.2|208421|208271|208383.1|208233.1|24
1637561800000|2021-11-22 06:16:40|208384.1|208234.1|208374.9|208224.9|208384.1|208234.1|208374.8|208224.8|22
1637561810000|2021-11-22 06:16:50|208375.3|208225.3|208375.2|208225.2|208378|208228|208366.5|208216.5|12
1637561820000|2021-11-22 06:17:00|208374.8|208224.8|208375|208225|208377.4|208227.4|208374.4|208224.4|17
1637561830000|2021-11-22 06:17:10|208374.7|208224.7|208377.9|208227.9|208377.9|208227.9|208373.9|208223.9|8
1637561840000|2021-11-22 06:17:20|208377.7|208227.7|208377.9|208227.9|208379.1|208229.1|208377.1|208227.1|7
1637561850000|2021-11-22 06:17:30|208378|208228|208377.8|208227.8|208380.2|208230.2|208377.6|208227.6|15
1637561860000|2021-11-22 06:17:40|208376.7|208226.7|208378.1|208228.1|208378.1|208228.1|208376.1|208226.1|8
1637561870000|2021-11-22 06:17:50|208377.9|208227.9|208378.5|208228.5|208381.1|208231.1|208377.9|208227.9|13
1637561880000|2021-11-22 06:18:00|208378.6|208228.6|208378.1|208228.1|208379.2|208229.2|208378|208228|12
1637561890000|2021-11-22 06:18:10|208378|208228|208399.7|208249.7|208402|208252|208378|208228|18
1637561900000|2021-11-22 06:18:20|208400.2|208250.2|208400.1|208250.1|208400.8|208250.8|208398.9|208248.9|15
1637561910000|2021-11-22 06:18:30|208399.6|208249.6|208401.5|208251.5|208401.9|208251.9|208398.6|208248.6|8
1637561920000|2021-11-22 06:18:40|208401.2|208251.2|208400.2|208250.2|208401.2|208251.2|208400.1|208250.1|6
1637561930000|2021-11-22 06:18:50|208400.4|208250.4|208399.5|208249.5|208400.4|208250.4|208399.5|208249.5|3
1637561940000|2021-11-22 06:19:00|208397.6|208247.6|208396.2|208246.2|208406.3|208256.3|208396.2|208246.2|9
1637561950000|2021-11-22 06:19:10|208395.9|208245.9|208393.9|208243.9|208396.6|208246.6|208393.8|208243.8|5
1637561960000|2021-11-22 06:19:20|208393.3|208243.3|208394.8|208244.8|208395.5|208245.5|208393.3|208243.3|6
1637561970000|2021-11-22 06:19:30|208394.6|208244.6|208403.8|208253.8|208403.8|208253.8|208394.6|208244.6|15
1637561980000|2021-11-22 06:19:40|208407.3|208257.3|208404.9|208254.9|208407.3|208257.3|208403.9|208253.9|5
1637561990000|2021-11-22 06:19:50|208403.8|208253.8|208395.6|208245.6|208405.7|208255.7|208395.6|208245.6|17
1637562000000|2021-11-22 06:20:00|208396.1|208246.1|208384.5|208234.5|208396.1|208246.1|208382.7|208232.7|20
1637562010000|2021-11-22 06:20:10|208384.2|208234.2|208388|208238|208390.1|208240.1|208383.1|208233.1|16
1637562020000|2021-11-22 06:20:20|208387.1|208237.1|208386.7|208236.7|208389.6|208239.6|208384.7|208234.7|13
1637562030000|2021-11-22 06:20:30|208386.2|208236.2|208386.2|208236.2|208389.6|208239.6|208386.1|208236.1|16
1637562040000|2021-11-22 06:20:40|208386.5|208236.5|208400.3|208250.3|208409.1|208259.1|208386.4|208236.4|19
1637562050000|2021-11-22 06:20:50|208396.4|208246.4|208404.8|208254.8|208405.4|208255.4|208395.6|208245.6|13
1637562060000|2021-11-22 06:21:00|208403.7|208253.7|208418.8|208268.8|208418.8|208268.8|208403.7|208253.7|13
1637562070000|2021-11-22 06:21:10|208416.1|208266.1|208413.1|208263.1|208417.3|208267.3|208411.9|208261.9|13
1637562080000|2021-11-22 06:21:20|208411.2|208261.2|208409.6|208259.6|208416.1|208266.1|208409.5|208259.5|21
1637562090000|2021-11-22 06:21:30|208415.1|208265.1|208425.8|208275.8|208425.8|208275.8|208414.7|208264.7|14
1637562100000|2021-11-22 06:21:40|208418.5|208268.5|208407.5|208257.5|208418.5|208268.5|208406.3|208256.3|17
1637562110000|2021-11-22 06:21:50|208404.9|208254.9|208417.5|208267.5|208445|208295|208400.7|208250.7|16
1637562120000|2021-11-22 06:22:00|208417|208267|208417.7|208267.7|208425.5|208275.5|208410.1|208260.1|14
1637562130000|2021-11-22 06:22:10|208416.9|208266.9|208416.7|208266.7|208416.9|208266.9|208415.3|208265.3|9
1637562140000|2021-11-22 06:22:20|208417|208267|208419.6|208269.6|208419.6|208269.6|208416.4|208266.4|7
1637562150000|2021-11-22 06:22:30|208419.4|208269.4|208420.5|208270.5|208421.9|208271.9|208418.3|208268.3|10
1637562160000|2021-11-22 06:22:40|208419.9|208269.9|208420.6|208270.6|208421.4|208271.4|208419.7|208269.7|7
1637562170000|2021-11-22 06:22:50|208420.7|208270.7|208418.8|208268.8|208420.7|208270.7|208417.9|208267.9|9
1637562180000|2021-11-22 06:23:00|208419.2|208269.2|208420.5|208270.5|208420.5|208270.5|208418.7|208268.7|7
1637562190000|2021-11-22 06:23:10|208420.1|208270.1|208424.9|208274.9|208424.9|208274.9|208420.1|208270.1|4
1637562200000|2021-11-22 06:23:20|208425.1|208275.1|208427.4|208277.4|208427.4|208277.4|208425.1|208275.1|4
1637562210000|2021-11-22 06:23:30|208428.8|208278.8|208417.1|208267.1|208428.8|208278.8|208417.1|208267.1|11
1637562220000|2021-11-22 06:23:40|208416.5|208266.5|208417.3|208267.3|208417.3|208267.3|208416.3|208266.3|5
1637562230000|2021-11-22 06:23:50|208417.2|208267.2|208419.2|208269.2|208419.2|208269.2|208416|208266|9
1637562240000|2021-11-22 06:24:00|208419.1|208269.1|208419.6|208269.6|208420.4|208270.4|208417.6|208267.6|9
1637562250000|2021-11-22 06:24:10|208420.6|208270.6|208421.5|208271.5|208424.3|208274.3|208417.9|208267.9|14
1637562260000|2021-11-22 06:24:20|208418.5|208268.5|208421.9|208271.9|208423.2|208273.2|208418.5|208268.5|9
1637562270000|2021-11-22 06:24:30|208420.3|208270.3|208420.9|208270.9|208421.4|208271.4|208419.5|208269.5|6
1637562280000|2021-11-22 06:24:40|208421.6|208271.6|208420.8|208270.8|208424.1|208274.1|208419.5|208269.5|11
1637562290000|2021-11-22 06:24:50|208421|208271|208417.5|208267.5|208421|208271|208417.5|208267.5|9
1637562300000|2021-11-22 06:25:00|208417.3|208267.3|208422|208272|208422|208272|208417.3|208267.3|10
1637562310000|2021-11-22 06:25:10|208422.1|208272.1|208425|208275|208425.5|208275.5|208421.4|208271.4|19
1637562320000|2021-11-22 06:25:20|208424.9|208274.9|208422.2|208272.2|208425.4|208275.4|208422.2|208272.2|19
1637562330000|2021-11-22 06:25:30|208422.1|208272.1|208405.9|208255.9|208422.1|208272.1|208403.7|208253.7|25
1637562340000|2021-11-22 06:25:40|208403.5|208253.5|208403.8|208253.8|208406.4|208256.4|208400.5|208250.5|21
1637562350000|2021-11-22 06:25:50|208404|208254|208401.6|208251.6|208404.9|208254.9|208400.2|208250.2|13
1637562360000|2021-11-22 06:26:00|208399|208249|208398.6|208248.6|208402.6|208252.6|208395.5|208245.5|14
1637562370000|2021-11-22 06:26:10|208398.2|208248.2|208397.6|208247.6|208400|208250|208397.6|208247.6|10
1637562380000|2021-11-22 06:26:20|208397.5|208247.5|208400.7|208250.7|208401.5|208251.5|208397.5|208247.5|11
1637562390000|2021-11-22 06:26:30|208400.4|208250.4|208401.5|208251.5|208403.7|208253.7|208400.4|208250.4|16
1637562400000|2021-11-22 06:26:40|208402.4|208252.4|208398.5|208248.5|208402.8|208252.8|208398.5|208248.5|15
1637562410000|2021-11-22 06:26:50|208398.6|208248.6|208409.7|208259.7|208411.5|208261.5|208398.6|208248.6|13
1637562420000|2021-11-22 06:27:00|208406.1|208256.1|208411.6|208261.6|208414.7|208264.7|208406.1|208256.1|18
1637562430000|2021-11-22 06:27:10|208410.5|208260.5|208417.3|208267.3|208417.8|208267.8|208410|208260|13
1637562440000|2021-11-22 06:27:20|208418.1|208268.1|208401.9|208251.9|208418.6|208268.6|208401.9|208251.9|19
1637562450000|2021-11-22 06:27:30|208402.2|208252.2|208399.5|208249.5|208402.2|208252.2|208398.6|208248.6|13
1637562460000|2021-11-22 06:27:40|208397.8|208247.8|208397.6|208247.6|208397.8|208247.8|208394.9|208244.9|7
1637562470000|2021-11-22 06:27:50|208397.7|208247.7|208401.7|208251.7|208403.5|208253.5|208397.7|208247.7|10
1637562480000|2021-11-22 06:28:00|208401.9|208251.9|208400.5|208250.5|208402|208252|208397.3|208247.3|25
1637562490000|2021-11-22 06:28:10|208397.4|208247.4|208385|208235|208397.4|208247.4|208384.9|208234.9|16
1637562500000|2021-11-22 06:28:20|208384.7|208234.7|208391.4|208241.4|208392|208242|208384.7|208234.7|19
1637562510000|2021-11-22 06:28:30|208391.5|208241.5|208391.7|208241.7|208397.1|208247.1|208391.5|208241.5|24
1637562520000|2021-11-22 06:28:40|208391.4|208241.4|208415.1|208265.1|208417.2|208267.2|208389.9|208239.9|28
1637562530000|2021-11-22 06:28:50|208413.9|208263.9|208414.2|208264.2|208420.3|208270.3|208412.8|208262.8|13
1637562540000|2021-11-22 06:29:00|208415|208265|208412.1|208262.1|208415|208265|208411.6|208261.6|15
1637562550000|2021-11-22 06:29:10|208412.6|208262.6|208418.9|208268.9|208418.9|208268.9|208412.6|208262.6|15
1637562560000|2021-11-22 06:29:20|208418.5|208268.5|208416.3|208266.3|208418.5|208268.5|208413|208263|14
1637562570000|2021-11-22 06:29:30|208415.1|208265.1|208415.9|208265.9|208418.6|208268.6|208414.7|208264.7|15
1637562580000|2021-11-22 06:29:40|208414.9|208264.9|208415.2|208265.2|208417|208267|208414.5|208264.5|12
1637562590000|2021-11-22 06:29:50|208414.7|208264.7|208421|208271|208421.9|208271.9|208414.5|208264.5|5
1637562600000|2021-11-22 06:30:00|208415.6|208265.6|208410.3|208260.3|208420.5|208270.5|208410.3|208260.3|16
1637562610000|2021-11-22 06:30:10|208411.4|208261.4|208418|208268|208419.5|208269.5|208410.8|208260.8|6
1637562620000|2021-11-22 06:30:20|208414.2|208264.2|208407.6|208257.6|208414.6|208264.6|208407.6|208257.6|10
1637562630000|2021-11-22 06:30:30|208407.7|208257.7|208412.1|208262.1|208416.4|208266.4|208407.7|208257.7|15
1637562640000|2021-11-22 06:30:40|208411.7|208261.7|208411.7|208261.7|208411.7|208261.7|208411.7|208261.7|1
1637562650000|2021-11-22 06:30:50|208412.2|208262.2|208415.8|208265.8|208415.9|208265.9|208410.9|208260.9|10
1637562660000|2021-11-22 06:31:00|208415|208265|208422.4|208272.4|208422.4|208272.4|208415|208265|4
1637562670000|2021-11-22 06:31:10|208419.6|208269.6|208417.2|208267.2|208419.6|208269.6|208413.4|208263.4|9
1637562680000|2021-11-22 06:31:20|208417|208267|208413.4|208263.4|208417|208267|208413.4|208263.4|9
1637562690000|2021-11-22 06:31:30|208413.5|208263.5|208414.9|208264.9|208419|208269|208413.5|208263.5|3
1637562700000|2021-11-22 06:31:40|208413.8|208263.8|208415|208265|208415.5|208265.5|208413.8|208263.8|4
1637562710000|2021-11-22 06:31:50|208416|208266|208415.9|208265.9|208422.2|208272.2|208413.4|208263.4|11
1637562720000|2021-11-22 06:32:00|208413.2|208263.2|208414.5|208264.5|208414.5|208264.5|208412.4|208262.4|9
1637562730000|2021-11-22 06:32:10|208415|208265|208417.1|208267.1|208419.2|208269.2|208415|208265|9
1637562740000|2021-11-22 06:32:20|208420.7|208270.7|208414.1|208264.1|208425.3|208275.3|208414.1|208264.1|14
1637562750000|2021-11-22 06:32:30|208413.5|208263.5|208420.4|208270.4|208421|208271|208413.5|208263.5|11
1637562760000|2021-11-22 06:32:40|208420.2|208270.2|208417.1|208267.1|208420.2|208270.2|208417.1|208267.1|9
1637562770000|2021-11-22 06:32:50|208416.3|208266.3|208410.2|208260.2|208416.3|208266.3|208408|208258|13
1637562780000|2021-11-22 06:33:00|208414.4|208264.4|208416.3|208266.3|208416.3|208266.3|208412|208262|8
1637562790000|2021-11-22 06:33:10|208416.6|208266.6|208411.7|208261.7|208416.6|208266.6|208410.4|208260.4|9
1637562800000|2021-11-22 06:33:20|208412.3|208262.3|208415.6|208265.6|208418.7|208268.7|208412.3|208262.3|17
1637562810000|2021-11-22 06:33:30|208413.1|208263.1|208415.5|208265.5|208415.5|208265.5|208413.1|208263.1|14
1637562820000|2021-11-22 06:33:40|208414.7|208264.7|208418.3|208268.3|208418.3|208268.3|208413.9|208263.9|9
1637562830000|2021-11-22 06:33:50|208418.5|208268.5|208415.7|208265.7|208418.5|208268.5|208415.7|208265.7|12
1637562840000|2021-11-22 06:34:00|208416.9|208266.9|208424.7|208274.7|208424.7|208274.7|208415.1|208265.1|13
1637562850000|2021-11-22 06:34:10|208424.8|208274.8|208462|208312|208463|208313|208422.6|208272.6|15
1637562860000|2021-11-22 06:34:20|208461.1|208311.1|208460.1|208310.1|208461.7|208311.7|208459.7|208309.7|11
1637562870000|2021-11-22 06:34:30|208460|208310|208461.3|208311.3|208462.1|208312.1|208459.4|208309.4|9
1637562880000|2021-11-22 06:34:40|208461|208311|208460.5|208310.5|208461|208311|208456.7|208306.7|11
1637562890000|2021-11-22 06:34:50|208458.3|208308.3|208458|208308|208459.7|208309.7|208457.8|208307.8|7
1637562900000|2021-11-22 06:35:00|208457.8|208307.8|208463|208313|208463.1|208313.1|208457.8|208307.8|10
1637562910000|2021-11-22 06:35:10|208461.1|208311.1|208460.6|208310.6|208462.4|208312.4|208459.5|208309.5|16
1637562920000|2021-11-22 06:35:20|208460.1|208310.1|208460.3|208310.3|208461.5|208311.5|208460.1|208310.1|9
1637562930000|2021-11-22 06:35:30|208460.9|208310.9|208459|208309|208461.6|208311.6|208457.9|208307.9|10
1637562940000|2021-11-22 06:35:40|208458.5|208308.5|208444|208294|208459.6|208309.6|208443.1|208293.1|20
1637562950000|2021-11-22 06:35:50|208442.3|208292.3|208446.9|208296.9|208446.9|208296.9|208439.2|208289.2|13
1637562960000|2021-11-22 06:36:00|208421|208271|208416.6|208266.6|208423.4|208273.4|208415|208265|19
1637562970000|2021-11-22 06:36:10|208417.2|208267.2|208417.9|208267.9|208418.2|208268.2|208415.8|208265.8|10
1637562980000|2021-11-22 06:36:20|208417.8|208267.8|208417.4|208267.4|208422.1|208272.1|208417.4|208267.4|16
1637562990000|2021-11-22 06:36:30|208417.5|208267.5|208415.4|208265.4|208417.5|208267.5|208413.9|208263.9|16
1637563000000|2021-11-22 06:36:40|208414.9|208264.9|208420.2|208270.2|208420.2|208270.2|208414.9|208264.9|9
1637563010000|2021-11-22 06:36:50|208419.5|208269.5|208418.2|208268.2|208419.9|208269.9|208418|208268|9
1637563020000|2021-11-22 06:37:00|208418.1|208268.1|208419.3|208269.3|208420.6|208270.6|208417.4|208267.4|14
1637563030000|2021-11-22 06:37:10|208420.9|208270.9|208417.4|208267.4|208420.9|208270.9|208417.4|208267.4|8
1637563040000|2021-11-22 06:37:20|208418.2|208268.2|208425.3|208275.3|208425.6|208275.6|208417.5|208267.5|9
1637563050000|2021-11-22 06:37:30|208425|208275|208440.5|208290.5|208442.9|208292.9|208424.7|208274.7|17
1637563060000|2021-11-22 06:37:40|208440.3|208290.3|208441.4|208291.4|208441.8|208291.8|208438.7|208288.7|6
1637563070000|2021-11-22 06:37:50|208444.8|208294.8|208459.1|208309.1|208461.7|208311.7|208444.8|208294.8|17
1637563080000|2021-11-22 06:38:00|208459.8|208309.8|208458.7|208308.7|208461.3|208311.3|208458.7|208308.7|10
1637563090000|2021-11-22 06:38:10|208457.6|208307.6|208458.2|208308.2|208458.7|208308.7|208457.2|208307.2|9
1637563100000|2021-11-22 06:38:20|208458.8|208308.8|208451.9|208301.9|208459.7|208309.7|208451.5|208301.5|6
1637563110000|2021-11-22 06:38:30|208448.2|208298.2|208456.8|208306.8|208456.8|208306.8|208447.7|208297.7|8
1637563120000|2021-11-22 06:38:40|208456.1|208306.1|208452.9|208302.9|208456.1|208306.1|208452.9|208302.9|4
1637563130000|2021-11-22 06:38:50|208453.4|208303.4|208458.2|208308.2|208458.2|208308.2|208450.1|208300.1|7
1637563140000|2021-11-22 06:39:00|208456.5|208306.5|208454|208304|208458.2|208308.2|208452.1|208302.1|15
1637563150000|2021-11-22 06:39:10|208453.9|208303.9|208457.6|208307.6|208457.7|208307.7|208453.3|208303.3|16
1637563160000|2021-11-22 06:39:20|208456.9|208306.9|208457.2|208307.2|208457.2|208307.2|208450.9|208300.9|11
1637563170000|2021-11-22 06:39:30|208454.2|208304.2|208450.2|208300.2|208461.2|208311.2|208449.8|208299.8|19
1637563180000|2021-11-22 06:39:40|208449.8|208299.8|208462.1|208312.1|208462.1|208312.1|208449.8|208299.8|7
1637563190000|2021-11-22 06:39:50|208465.6|208315.6|208451.7|208301.7|208465.6|208315.6|208449.6|208299.6|20
1637563200000|2021-11-22 06:40:00|208447.8|208297.8|208450.4|208300.4|208457.7|208307.7|208440.5|208290.5|16
1637563210000|2021-11-22 06:40:10|208448.6|208298.6|208432.5|208282.5|208452.1|208302.1|208419.9|208269.9|21
1637563220000|2021-11-22 06:40:20|208433.3|208283.3|208419|208269|208433.4|208283.4|208411.6|208261.6|18
1637563230000|2021-11-22 06:40:30|208421|208271|208417.5|208267.5|208424|208274|208416.5|208266.5|21
1637563240000|2021-11-22 06:40:40|208416.7|208266.7|208420.1|208270.1|208430.2|208280.2|208414.6|208264.6|23
1637563250000|2021-11-22 06:40:50|208418.3|208268.3|208429.3|208279.3|208431.8|208281.8|208417.6|208267.6|9
1637563260000|2021-11-22 06:41:00|208429.4|208279.4|208424.6|208274.6|208430.6|208280.6|208424.6|208274.6|14
1637563270000|2021-11-22 06:41:10|208423.1|208273.1|208425|208275|208427.9|208277.9|208422.8|208272.8|10
1637563280000|2021-11-22 06:41:20|208449.6|208299.6|208450.6|208300.6|208453.3|208303.3|208445.3|208295.3|16
1637563290000|2021-11-22 06:41:30|208447.1|208297.1|208450.6|208300.6|208453.4|208303.4|208447.1|208297.1|10
1637563300000|2021-11-22 06:41:40|208450.1|208300.1|208448.6|208298.6|208458.4|208308.4|208446.3|208296.3|21
1637563310000|2021-11-22 06:41:50|208451|208301|208451|208301|208452.2|208302.2|208448.3|208298.3|14
1637563320000|2021-11-22 06:42:00|208450.6|208300.6|208461.3|208311.3|208462.6|208312.6|208447.7|208297.7|19
1637563330000|2021-11-22 06:42:10|208464.1|208314.1|208460.8|208310.8|208464.5|208314.5|208460.8|208310.8|12
1637563340000|2021-11-22 06:42:20|208461.1|208311.1|208458.7|208308.7|208461.1|208311.1|208457.3|208307.3|10
1637563350000|2021-11-22 06:42:30|208459.4|208309.4|208463.4|208313.4|208463.7|208313.7|208456|208306|7
1637563360000|2021-11-22 06:42:40|208462.3|208312.3|208462.5|208312.5|208462.7|208312.7|208462.3|208312.3|6
1637563370000|2021-11-22 06:42:50|208462.9|208312.9|208499.7|208349.7|208504.2|208354.2|208454.2|208304.2|16
1637563380000|2021-11-22 06:43:00|208509.4|208359.4|208506.6|208356.6|208511.2|208361.2|208502.9|208352.9|15
1637563390000|2021-11-22 06:43:10|208505.2|208355.2|208503.3|208353.3|208507.5|208357.5|208501.5|208351.5|11
1637563400000|2021-11-22 06:43:20|208504.2|208354.2|208523.8|208373.8|208528.6|208378.6|208503.3|208353.3|18
1637563410000|2021-11-22 06:43:30|208523.6|208373.6|208502.2|208352.2|208524.4|208374.4|208499|208349|19
1637563420000|2021-11-22 06:43:40|208501.5|208351.5|208497.4|208347.4|208501.5|208351.5|208497.4|208347.4|8
1637563430000|2021-11-22 06:43:50|208499.7|208349.7|208501.4|208351.4|208504.9|208354.9|208499.7|208349.7|20
1637563440000|2021-11-22 06:44:00|208501.7|208351.7|208505.7|208355.7|208506.5|208356.5|208501.1|208351.1|14
1637563450000|2021-11-22 06:44:10|208505.4|208355.4|208503.2|208353.2|208508.5|208358.5|208503|208353|16
1637563460000|2021-11-22 06:44:20|208503.6|208353.6|208504.1|208354.1|208504.9|208354.9|208503.6|208353.6|10
1637563470000|2021-11-22 06:44:30|208506|208356|208504.2|208354.2|208506.2|208356.2|208502.3|208352.3|15
1637563480000|2021-11-22 06:44:40|208503.8|208353.8|208501.3|208351.3|208504.7|208354.7|208501.3|208351.3|14
1637563490000|2021-11-22 06:44:50|208500.3|208350.3|208486.1|208336.1|208500.3|208350.3|208483.2|208333.2|23
1637563500000|2021-11-22 06:45:00|208485.4|208335.4|208478.6|208328.6|208486.4|208336.4|208477.7|208327.7|19
1637563510000|2021-11-22 06:45:10|208480|208330|208487.4|208337.4|208488.3|208338.3|208480|208330|17
1637563520000|2021-11-22 06:45:20|208487.9|208337.9|208487.1|208337.1|208488.1|208338.1|208486.1|208336.1|12
1637563530000|2021-11-22 06:45:30|208483.9|208333.9|208482.3|208332.3|208483.9|208333.9|208479|208329|19
1637563540000|2021-11-22 06:45:40|208483.5|208333.5|208482.6|208332.6|208483.5|208333.5|208482.6|208332.6|5
1637563550000|2021-11-22 06:45:50|208476.8|208326.8|208493|208343|208493.3|208343.3|208476.8|208326.8|7
1637563560000|2021-11-22 06:46:00|208495.4|208345.4|208494.4|208344.4|208495.4|208345.4|208493.8|208343.8|12
1637563570000|2021-11-22 06:46:10|208494.9|208344.9|208497.4|208347.4|208498.5|208348.5|208494.9|208344.9|13
1637563580000|2021-11-22 06:46:20|208498.1|208348.1|208496.3|208346.3|208504|208354|208494.5|208344.5|19
1637563590000|2021-11-22 06:46:30|208497.2|208347.2|208508.9|208358.9|208509.6|208359.6|208497.2|208347.2|12
1637563600000|2021-11-22 06:46:40|208509.4|208359.4|208509.3|208359.3|208509.4|208359.4|208507|208357|10
1637563610000|2021-11-22 06:46:50|208509|208359|208507.3|208357.3|208509|208359|208505.3|208355.3|10
1637563620000|2021-11-22 06:47:00|208507.5|208357.5|208508.9|208358.9|208509.3|208359.3|208507.2|208357.2|10
1637563630000|2021-11-22 06:47:10|208508.1|208358.1|208507.5|208357.5|208508.4|208358.4|208506.9|208356.9|8
1637563640000|2021-11-22 06:47:20|208507.3|208357.3|208508.4|208358.4|208508.4|208358.4|208507.3|208357.3|7
1637563650000|2021-11-22 06:47:30|208504.3|208354.3|208495.2|208345.2|208504.8|208354.8|208495.2|208345.2|13
1637563660000|2021-11-22 06:47:40|208494.4|208344.4|208498.9|208348.9|208499.1|208349.1|208492.8|208342.8|18
1637563670000|2021-11-22 06:47:50|208498|208348|208502.3|208352.3|208504.8|208354.8|208497.3|208347.3|17
1637563680000|2021-11-22 06:48:00|208502.1|208352.1|208504.2|208354.2|208504.2|208354.2|208500.6|208350.6|13
1637563690000|2021-11-22 06:48:10|208505.3|208355.3|208505.7|208355.7|208509|208359|208501.9|208351.9|19
1637563700000|2021-11-22 06:48:20|208505.5|208355.5|208507.2|208357.2|208507.2|208357.2|208503.9|208353.9|8
1637563710000|2021-11-22 06:48:30|208505.5|208355.5|208503.4|208353.4|208505.5|208355.5|208501|208351|8
1637563720000|2021-11-22 06:48:40|208503.1|208353.1|208504.7|208354.7|208507.4|208357.4|208503.1|208353.1|17
1637563730000|2021-11-22 06:48:50|208504.5|208354.5|208500.5|208350.5|208504.5|208354.5|208496.4|208346.4|12
1637563740000|2021-11-22 06:49:00|208499.6|208349.6|208492.6|208342.6|208501.4|208351.4|208485|208335|17
1637563750000|2021-11-22 06:49:10|208492.1|208342.1|208454|208304|208495.8|208345.8|208446.2|208296.2|23
1637563760000|2021-11-22 06:49:20|208454.2|208304.2|208465.2|208315.2|208467.6|208317.6|208454.2|208304.2|16
1637563770000|2021-11-22 06:49:30|208465|208315|208465.4|208315.4|208465.5|208315.5|208464.8|208314.8|8
1637563780000|2021-11-22 06:49:40|208460.2|208310.2|208497.6|208347.6|208497.9|208347.9|208460.2|208310.2|19
1637563790000|2021-11-22 06:49:50|208497.4|208347.4|208503.2|208353.2|208505.4|208355.4|208497.4|208347.4|15
1637563800000|2021-11-22 06:50:00|208503.7|208353.7|208497.7|208347.7|208503.7|208353.7|208497.7|208347.7|12
1637563810000|2021-11-22 06:50:10|208498.1|208348.1|208503|208353|208504.1|208354.1|208498.1|208348.1|9
1637563820000|2021-11-22 06:50:20|208501.9|208351.9|208522.9|208372.9|208523.4|208373.4|208500.4|208350.4|24
1637563830000|2021-11-22 06:50:30|208524.5|208374.5|208522.1|208372.1|208525.2|208375.2|208522.1|208372.1|13
1637563840000|2021-11-22 06:50:40|208522.8|208372.8|208526.1|208376.1|208526.1|208376.1|208522.8|208372.8|9
1637563850000|2021-11-22 06:50:50|208525.7|208375.7|208526.1|208376.1|208534.2|208384.2|208525.7|208375.7|15
1637563860000|2021-11-22 06:51:00|208525.2|208375.2|208516.1|208366.1|208525.6|208375.6|208516.1|208366.1|19
1637563870000|2021-11-22 06:51:10|208515.2|208365.2|208514.5|208364.5|208515.2|208365.2|208514.2|208364.2|14
1637563880000|2021-11-22 06:51:20|208514.6|208364.6|208514.2|208364.2|208515.4|208365.4|208514.2|208364.2|12
1637563890000|2021-11-22 06:51:30|208514.1|208364.1|208514.5|208364.5|208514.6|208364.6|208511.7|208361.7|13
1637563900000|2021-11-22 06:51:40|208513.8|208363.8|208526.4|208376.4|208528.8|208378.8|208513.3|208363.3|12
1637563910000|2021-11-22 06:51:50|208525.9|208375.9|208523.3|208373.3|208526.8|208376.8|208523.2|208373.2|12
1637563920000|2021-11-22 06:52:00|208523.2|208373.2|208545|208395|208548.6|208398.6|208523.2|208373.2|23
1637563930000|2021-11-22 06:52:10|208542.1|208392.1|208547.9|208397.9|208550|208400|208542.1|208392.1|16
1637563940000|2021-11-22 06:52:20|208547.3|208397.3|208544.6|208394.6|208548.1|208398.1|208544.5|208394.5|13
1637563950000|2021-11-22 06:52:30|208544.8|208394.8|208542.1|208392.1|208546.7|208396.7|208541.4|208391.4|14
1637563960000|2021-11-22 06:52:40|208542.3|208392.3|208543.5|208393.5|208544.7|208394.7|208542.1|208392.1|12
1637563970000|2021-11-22 06:52:50|208544.4|208394.4|208544|208394|208545.7|208395.7|208542.3|208392.3|11
1637563980000|2021-11-22 06:53:00|208543.5|208393.5|208539.9|208389.9|208546.5|208396.5|208539.9|208389.9|19
1637563990000|2021-11-22 06:53:10|208541.2|208391.2|208536.9|208386.9|208554|208404|208536.9|208386.9|19
1637564000000|2021-11-22 06:53:20|208540.6|208390.6|208502.9|208352.9|208540.6|208390.6|208502.9|208352.9|21
1637564010000|2021-11-22 06:53:30|208504.2|208354.2|208511.9|208361.9|208513.3|208363.3|208504.2|208354.2|21
1637564020000|2021-11-22 06:53:40|208514.3|208364.3|208508.6|208358.6|208514.3|208364.3|208507.3|208357.3|13
1637564030000|2021-11-22 06:53:50|208510.6|208360.6|208515.7|208365.7|208547.3|208397.3|208510.6|208360.6|26
1637564040000|2021-11-22 06:54:00|208515.3|208365.3|208534.1|208384.1|208534.9|208384.9|208514.1|208364.1|22
1637564050000|2021-11-22 06:54:10|208526.4|208376.4|208526.3|208376.3|208526.4|208376.4|208524.6|208374.6|16
1637564060000|2021-11-22 06:54:20|208526.1|208376.1|208526.8|208376.8|208527.2|208377.2|208526.1|208376.1|9
1637564070000|2021-11-22 06:54:30|208525.6|208375.6|208546.2|208396.2|208548.5|208398.5|208525.6|208375.6|19
1637564080000|2021-11-22 06:54:40|208544.3|208394.3|208544.1|208394.1|208546.8|208396.8|208542.8|208392.8|12
1637564090000|2021-11-22 06:54:50|208544.3|208394.3|208548.6|208398.6|208549.3|208399.3|208543.1|208393.1|21
1637564100000|2021-11-22 06:55:00|208548.8|208398.8|208548.2|208398.2|208553.4|208403.4|208548|208398|15
1637564110000|2021-11-22 06:55:10|208548.4|208398.4|208548.8|208398.8|208551.6|208401.6|208547.9|208397.9|12
1637564120000|2021-11-22 06:55:20|208548.6|208398.6|208552.3|208402.3|208553.3|208403.3|208548.6|208398.6|11
1637564130000|2021-11-22 06:55:30|208550.5|208400.5|208547.1|208397.1|208551.4|208401.4|208544.3|208394.3|20
1637564140000|2021-11-22 06:55:40|208547.3|208397.3|208543.4|208393.4|208547.3|208397.3|208543.4|208393.4|16
1637564150000|2021-11-22 06:55:50|208543.3|208393.3|208545.2|208395.2|208545.3|208395.3|208543.3|208393.3|15
1637564160000|2021-11-22 06:56:00|208544.9|208394.9|208545.3|208395.3|208546.1|208396.1|208544.2|208394.2|10
1637564170000|2021-11-22 06:56:10|208545.8|208395.8|208540.9|208390.9|208545.8|208395.8|208540.8|208390.8|10
1637564180000|2021-11-22 06:56:20|208543.3|208393.3|208544|208394|208546.7|208396.7|208541.4|208391.4|11
1637564190000|2021-11-22 06:56:30|208547.6|208397.6|208546.9|208396.9|208548.4|208398.4|208545.3|208395.3|11
1637564200000|2021-11-22 06:56:40|208546.8|208396.8|208569|208419|208576.2|208426.2|208544.2|208394.2|19
1637564210000|2021-11-22 06:56:50|208569.4|208419.4|208567.9|208417.9|208569.4|208419.4|208564.4|208414.4|16
1637564220000|2021-11-22 06:57:00|208568.1|208418.1|208571.2|208421.2|208580.4|208430.4|208565.9|208415.9|15
1637564230000|2021-11-22 06:57:10|208569.6|208419.6|208571.5|208421.5|208588.1|208438.1|208549.2|208399.2|23
1637564240000|2021-11-22 06:57:20|208569.1|208419.1|208573.2|208423.2|208573.6|208423.6|208558.1|208408.1|28
1637564250000|2021-11-22 06:57:30|208571.2|208421.2|208574.7|208424.7|208576.4|208426.4|208568.1|208418.1|13
1637564260000|2021-11-22 06:57:40|208572.8|208422.8|208573.9|208423.9|208577.7|208427.7|208571.7|208421.7|21
1637564270000|2021-11-22 06:57:50|208574|208424|208577.1|208427.1|208578.2|208428.2|208574|208424|20
1637564280000|2021-11-22 06:58:00|208577.9|208427.9|208574.2|208424.2|208578.8|208428.8|208574|208424|13
1637564290000|2021-11-22 06:58:10|208574.5|208424.5|208583.6|208433.6|208583.6|208433.6|208571.7|208421.7|17
1637564300000|2021-11-22 06:58:20|208587.2|208437.2|208586.2|208436.2|208587.2|208437.2|208583|208433|8
1637564310000|2021-11-22 06:58:30|208585.1|208435.1|208585.3|208435.3|208585.9|208435.9|208581.9|208431.9|14
1637564320000|2021-11-22 06:58:40|208584.5|208434.5|208584.6|208434.6|208588.5|208438.5|208582.9|208432.9|9
1637564330000|2021-11-22 06:58:50|208583.5|208433.5|208581.6|208431.6|208584|208434|208580.9|208430.9|11
1637564340000|2021-11-22 06:59:00|208582.4|208432.4|208582.7|208432.7|208584.7|208434.7|208580.4|208430.4|14
1637564350000|2021-11-22 06:59:10|208582.5|208432.5|208625.5|208475.5|208625.5|208475.5|208581.3|208431.3|20
1637564360000|2021-11-22 06:59:20|208620.2|208470.2|208628.1|208478.1|208628.1|208478.1|208620.2|208470.2|23
1637564370000|2021-11-22 06:59:30|208627.1|208477.1|208630|208480|208630|208480|208624.6|208474.6|23
1637564380000|2021-11-22 06:59:40|208629.7|208479.7|208633.6|208483.6|208634.5|208484.5|208629.7|208479.7|15
1637564390000|2021-11-22 06:59:50|208632.9|208482.9|208633.3|208483.3|208633.5|208483.5|208630.7|208480.7|12
1637564400000|2021-11-22 07:00:00|208632.4|208482.4|208632.8|208482.8|208637.6|208487.6|208632.4|208482.4|26
1637564410000|2021-11-22 07:00:10|208632.9|208482.9|208630.2|208480.2|208634.5|208484.5|208628.2|208478.2|24
1637564420000|2021-11-22 07:00:20|208630.6|208480.6|208632.8|208482.8|208632.8|208482.8|208626|208476|15
1637564430000|2021-11-22 07:00:30|208633|208483|208654.9|208504.9|208658|208508|208632.4|208482.4|26
1637564440000|2021-11-22 07:00:40|208649|208499|208667.6|208517.6|208672.7|208522.7|208649|208499|25
1637564450000|2021-11-22 07:00:50|208667|208517|208668.5|208518.5|208668.5|208518.5|208663.2|208513.2|19
1637564460000|2021-11-22 07:01:00|208668.4|208518.4|208672.7|208522.7|208672.7|208522.7|208665.1|208515.1|15
1637564470000|2021-11-22 07:01:10|208672.1|208522.1|208669.5|208519.5|208682.6|208532.6|208668.4|208518.4|20
1637564480000|2021-11-22 07:01:20|208668.8|208518.8|208669|208519|208669|208519|208666.4|208516.4|17
1637564490000|2021-11-22 07:01:30|208669.1|208519.1|208667.1|208517.1|208672.5|208522.5|208666.5|208516.5|17
1637564500000|2021-11-22 07:01:40|208668.1|208518.1|208673.4|208523.4|208673.4|208523.4|208668.1|208518.1|14
1637564510000|2021-11-22 07:01:50|208673.9|208523.9|208674.5|208524.5|208676.5|208526.5|208672.6|208522.6|16
1637564520000|2021-11-22 07:02:00|208674.9|208524.9|208680.2|208530.2|208683|208533|208674.5|208524.5|12
1637564530000|2021-11-22 07:02:10|208681.4|208531.4|208672.1|208522.1|208681.4|208531.4|208672.1|208522.1|11
1637564540000|2021-11-22 07:02:20|208674.7|208524.7|208674|208524|208679.9|208529.9|208673.9|208523.9|11
1637564550000|2021-11-22 07:02:30|208674.5|208524.5|208672.1|208522.1|208674.5|208524.5|208670.7|208520.7|15
1637564560000|2021-11-22 07:02:40|208672.2|208522.2|208672.9|208522.9|208675.6|208525.6|208672.2|208522.2|12
1637564570000|2021-11-22 07:02:50|208672.8|208522.8|208677.7|208527.7|208678.8|208528.8|208672.1|208522.1|13
1637564580000|2021-11-22 07:03:00|208678.5|208528.5|208667|208517|208678.5|208528.5|208666.4|208516.4|10
1637564590000|2021-11-22 07:03:10|208665.2|208515.2|208666.3|208516.3|208668.4|208518.4|208665.2|208515.2|10
1637564600000|2021-11-22 07:03:20|208666.7|208516.7|208670.7|208520.7|208670.7|208520.7|208666.7|208516.7|13
1637564610000|2021-11-22 07:03:30|208670.9|208520.9|208667.4|208517.4|208672.3|208522.3|208666.1|208516.1|12
1637564620000|2021-11-22 07:03:40|208666.9|208516.9|208670.9|208520.9|208671.4|208521.4|208666.8|208516.8|15
1637564630000|2021-11-22 07:03:50|208670.8|208520.8|208678.5|208528.5|208680.1|208530.1|208665.6|208515.6|23
1637564640000|2021-11-22 07:04:00|208679.6|208529.6|208676.3|208526.3|208680|208530|208674.6|208524.6|24
1637564650000|2021-11-22 07:04:10|208676.4|208526.4|208674.7|208524.7|208678.6|208528.6|208670.9|208520.9|16
1637564660000|2021-11-22 07:04:20|208674.8|208524.8|208669.7|208519.7|208677.7|208527.7|208668.4|208518.4|13
1637564670000|2021-11-22 07:04:30|208671.2|208521.2|208680.9|208530.9|208680.9|208530.9|208671.2|208521.2|25
1637564680000|2021-11-22 07:04:40|208680.7|208530.7|208683.1|208533.1|208683.1|208533.1|208674.5|208524.5|17
1637564690000|2021-11-22 07:04:50|208683.5|208533.5|208682.7|208532.7|208687|208537|208677.5|208527.5|22
1637564700000|2021-11-22 07:05:00|208683.8|208533.8|208676.6|208526.6|208684|208534|208676.6|208526.6|23
1637564710000|2021-11-22 07:05:10|208676.2|208526.2|208680.7|208530.7|208680.7|208530.7|208676.2|208526.2|14
1637564720000|2021-11-22 07:05:20|208681.1|208531.1|208676.7|208526.7|208681.1|208531.1|208673|208523|13
1637564730000|2021-11-22 07:05:30|208677|208527|208684|208534|208685.5|208535.5|208677|208527|14
1637564740000|2021-11-22 07:05:40|208676.6|208526.6|208680.6|208530.6|208681|208531|208676.6|208526.6|14
1637564750000|2021-11-22 07:05:50|208685.1|208535.1|208681.3|208531.3|208685.1|208535.1|208680.4|208530.4|10
1637564760000|2021-11-22 07:06:00|208682.3|208532.3|208680.7|208530.7|208682.3|208532.3|208677.9|208527.9|13
1637564770000|2021-11-22 07:06:10|208679.7|208529.7|208678|208528|208682.4|208532.4|208678|208528|10
1637564780000|2021-11-22 07:06:20|208676.4|208526.4|208674.8|208524.8|208676.9|208526.9|208668.8|208518.8|20
1637564790000|2021-11-22 07:06:30|208674.4|208524.4|208674|208524|208676.8|208526.8|208674|208524|16
1637564800000|2021-11-22 07:06:40|208673.5|208523.5|208674.1|208524.1|208674.8|208524.8|208672.5|208522.5|17
1637564810000|2021-11-22 07:06:50|208674.2|208524.2|208674.4|208524.4|208685.3|208535.3|208673|208523|22
1637564820000|2021-11-22 07:07:00|208674.6|208524.6|208671.6|208521.6|208674.6|208524.6|208671.2|208521.2|15
1637564830000|2021-11-22 07:07:10|208670.7|208520.7|208678|208528|208678.3|208528.3|208670.7|208520.7|15
1637564840000|2021-11-22 07:07:20|208678.5|208528.5|208679.4|208529.4|208682.2|208532.2|208678.2|208528.2|12
1637564850000|2021-11-22 07:07:30|208681|208531|208707.1|208557.1|208714.2|208564.2|208676.2|208526.2|19
1637564860000|2021-11-22 07:07:40|208707.4|208557.4|208715|208565|208715|208565|208705.9|208555.9|25
1637564870000|2021-11-22 07:07:50|208714.8|208564.8|208715.8|208565.8|208717.2|208567.2|208714|208564|18
1637564880000|2021-11-22 07:08:00|208715.3|208565.3|208713.9|208563.9|208715.4|208565.4|208709.4|208559.4|21
1637564890000|2021-11-22 07:08:10|208714.6|208564.6|208714.1|208564.1|208716.5|208566.5|208710.4|208560.4|19
1637564900000|2021-11-22 07:08:20|208715.3|208565.3|208714|208564|208718.4|208568.4|208713.5|208563.5|17
1637564910000|2021-11-22 07:08:30|208714.4|208564.4|208716.9|208566.9|208717.2|208567.2|208714.3|208564.3|13
1637564920000|2021-11-22 07:08:40|208717.2|208567.2|208716|208566|208718.9|208568.9|208715.8|208565.8|14
1637564930000|2021-11-22 07:08:50|208716.5|208566.5|208714.5|208564.5|208716.9|208566.9|208713.2|208563.2|8
1637564940000|2021-11-22 07:09:00|208714.1|208564.1|208666.9|208516.9|208714.1|208564.1|208666.9|208516.9|25
1637564950000|2021-11-22 07:09:10|208650.2|208500.2|208640.2|208490.2|208659.7|208509.7|208636.2|208486.2|28
1637564960000|2021-11-22 07:09:20|208642.9|208492.9|208644.8|208494.8|208648.2|208498.2|208642.9|208492.9|24
1637564970000|2021-11-22 07:09:30|208644.6|208494.6|208623.4|208473.4|208645.5|208495.5|208623.2|208473.2|17
1637564980000|2021-11-22 07:09:40|208623.6|208473.6|208623.6|208473.6|208624.3|208474.3|208619.7|208469.7|16
1637564990000|2021-11-22 07:09:50|208620.8|208470.8|208625.7|208475.7|208625.7|208475.7|208620.2|208470.2|16
1637565000000|2021-11-22 07:10:00|208623.2|208473.2|208585.9|208435.9|208623.9|208473.9|208583|208433|22
1637565010000|2021-11-22 07:10:10|208586|208436|208583|208433|208586|208436|208582.8|208432.8|12
1637565020000|2021-11-22 07:10:20|208587.2|208437.2|208548.2|208398.2|208587.2|208437.2|208547.6|208397.6|21
1637565030000|2021-11-22 07:10:30|208547.5|208397.5|208553|208403|208553.7|208403.7|208547.5|208397.5|17
1637565040000|2021-11-22 07:10:40|208553.5|208403.5|208552.9|208402.9|208554.3|208404.3|208551.8|208401.8|10
1637565050000|2021-11-22 07:10:50|208552.2|208402.2|208549.6|208399.6|208552.2|208402.2|208546.9|208396.9|16
1637565060000|2021-11-22 07:11:00|208549.5|208399.5|208556.1|208406.1|208563.5|208413.5|208549.4|208399.4|24
1637565070000|2021-11-22 07:11:10|208555.9|208405.9|208556.4|208406.4|208557.1|208407.1|208555.4|208405.4|22
1637565080000|2021-11-22 07:11:20|208556.3|208406.3|208555.1|208405.1|208556.4|208406.4|208553|208403|29
1637565090000|2021-11-22 07:11:30|208554.9|208404.9|208550|208400|208555.7|208405.7|208549.9|208399.9|22
1637565100000|2021-11-22 07:11:40|208550.5|208400.5|208548.8|208398.8|208552.9|208402.9|208546.7|208396.7|19
1637565110000|2021-11-22 07:11:50|208549|208399|208550.8|208400.8|208553|208403|208548.4|208398.4|21
1637565120000|2021-11-22 07:12:00|208551.3|208401.3|208556|208406|208556.1|208406.1|208548.6|208398.6|23
1637565130000|2021-11-22 07:12:10|208555.9|208405.9|208549|208399|208556.6|208406.6|208545.8|208395.8|19
1637565140000|2021-11-22 07:12:20|208547.2|208397.2|208561.7|208411.7|208563.7|208413.7|208546.7|208396.7|14
1637565150000|2021-11-22 07:12:30|208557.8|208407.8|208581.9|208431.9|208583.7|208433.7|208557.8|208407.8|27
1637565160000|2021-11-22 07:12:40|208580.1|208430.1|208571.7|208421.7|208582.3|208432.3|208571.5|208421.5|15
1637565170000|2021-11-22 07:12:50|208564.3|208414.3|208560.1|208410.1|208567.2|208417.2|208557.2|208407.2|17
1637565180000|2021-11-22 07:13:00|208557|208407|208563.1|208413.1|208566.9|208416.9|208556.6|208406.6|14
1637565190000|2021-11-22 07:13:10|208560.7|208410.7|208561.6|208411.6|208564.9|208414.9|208557.9|208407.9|17
1637565200000|2021-11-22 07:13:20|208565.1|208415.1|208562.2|208412.2|208567.9|208417.9|208561.2|208411.2|10
1637565210000|2021-11-22 07:13:30|208563.1|208413.1|208564|208414|208565.9|208415.9|208559|208409|13
1637565220000|2021-11-22 07:13:40|208563.9|208413.9|208564.5|208414.5|208565.1|208415.1|208563.9|208413.9|5
1637565230000|2021-11-22 07:13:50|208564.6|208414.6|208564.5|208414.5|208568.3|208418.3|208563.7|208413.7|9
1637565240000|2021-11-22 07:14:00|208565.4|208415.4|208540.2|208390.2|208569.6|208419.6|208535.6|208385.6|20
1637565250000|2021-11-22 07:14:10|208541|208391|208561.8|208411.8|208562.3|208412.3|208541|208391|29
1637565260000|2021-11-22 07:14:20|208560.1|208410.1|208588.9|208438.9|208589.1|208439.1|208558.6|208408.6|25
1637565270000|2021-11-22 07:14:30|208585.5|208435.5|208558.1|208408.1|208585.5|208435.5|208547.2|208397.2|32
1637565280000|2021-11-22 07:14:40|208558.8|208408.8|208582.2|208432.2|208582.5|208432.5|208553.8|208403.8|23
1637565290000|2021-11-22 07:14:50|208582.9|208432.9|208582.7|208432.7|208589.9|208439.9|208582.4|208432.4|24
1637565300000|2021-11-22 07:15:00|208576|208426|208544.6|208394.6|208576|208426|208537.7|208387.7|29
1637565310000|2021-11-22 07:15:10|208544.1|208394.1|208500.4|208350.4|208544.1|208394.1|208489.5|208339.5|28
1637565320000|2021-11-22 07:15:20|208500.9|208350.9|208493.2|208343.2|208501.9|208351.9|208487.5|208337.5|9
1637565330000|2021-11-22 07:15:30|208495.6|208345.6|208496.4|208346.4|208497.8|208347.8|208490.8|208340.8|16
1637565340000|2021-11-22 07:15:40|208497.5|208347.5|208499|208349|208499|208349|208493.4|208343.4|12
1637565350000|2021-11-22 07:15:50|208496.4|208346.4|208491|208341|208496.9|208346.9|208491|208341|16
1637565360000|2021-11-22 07:16:00|208469.8|208319.8|208462|208312|208469.8|208319.8|208455.4|208305.4|29
1637565370000|2021-11-22 07:16:10|208462.1|208312.1|208459.9|208309.9|208463.2|208313.2|208459.4|208309.4|15
1637565380000|2021-11-22 07:16:20|208460.6|208310.6|208461|208311|208461.9|208311.9|208453|208303|22
1637565390000|2021-11-22 07:16:30|208461.2|208311.2|208458.2|208308.2|208462|208312|208456.5|208306.5|13
1637565400000|2021-11-22 07:16:40|208459.6|208309.6|208480.6|208330.6|208481.4|208331.4|208458.7|208308.7|17
1637565410000|2021-11-22 07:16:50|208479.6|208329.6|208475.9|208325.9|208480.7|208330.7|208475.5|208325.5|14
1637565420000|2021-11-22 07:17:00|208476.8|208326.8|208480.4|208330.4|208480.4|208330.4|208476.4|208326.4|18
1637565430000|2021-11-22 07:17:10|208480.6|208330.6|208505.6|208355.6|208509.1|208359.1|208479.5|208329.5|20
1637565440000|2021-11-22 07:17:20|208505.7|208355.7|208502.2|208352.2|208506.9|208356.9|208502.2|208352.2|15
1637565450000|2021-11-22 07:17:30|208502.3|208352.3|208504.4|208354.4|208505.9|208355.9|208498|208348|23
1637565460000|2021-11-22 07:17:40|208504.3|208354.3|208505.3|208355.3|208507|208357|208504.3|208354.3|14
1637565470000|2021-11-22 07:17:50|208506.1|208356.1|208508.7|208358.7|208509.2|208359.2|208506.1|208356.1|13
1637565480000|2021-11-22 07:18:00|208509.3|208359.3|208506|208356|208509.3|208359.3|208504.5|208354.5|16
1637565490000|2021-11-22 07:18:10|208505|208355|208508.2|208358.2|208508.7|208358.7|208505|208355|10
1637565500000|2021-11-22 07:18:20|208509|208359|208509.7|208359.7|208511.4|208361.4|208508.7|208358.7|16
1637565510000|2021-11-22 07:18:30|208509.6|208359.6|208506.1|208356.1|208510.7|208360.7|208504.9|208354.9|22
1637565520000|2021-11-22 07:18:40|208505.3|208355.3|208503.1|208353.1|208506.2|208356.2|208503.1|208353.1|18
1637565530000|2021-11-22 07:18:50|208504.7|208354.7|208505.5|208355.5|208506.8|208356.8|208501.8|208351.8|22
1637565540000|2021-11-22 07:19:00|208505.4|208355.4|208508.1|208358.1|208508.1|208358.1|208502.6|208352.6|19
1637565550000|2021-11-22 07:19:10|208508.6|208358.6|208504.2|208354.2|208509.1|208359.1|208504|208354|12
1637565560000|2021-11-22 07:19:20|208504.1|208354.1|208504.8|208354.8|208511|208361|208500.5|208350.5|18
1637565570000|2021-11-22 07:19:30|208504.5|208354.5|208503.9|208353.9|208506.3|208356.3|208501.1|208351.1|18
1637565580000|2021-11-22 07:19:40|208502.9|208352.9|208502.9|208352.9|208504.4|208354.4|208501.8|208351.8|14
1637565590000|2021-11-22 07:19:50|208503.5|208353.5|208500.5|208350.5|208504.3|208354.3|208500.3|208350.3|16
1637565600000|2021-11-22 07:20:00|208500|208350|208489.7|208339.7|208500.7|208350.7|208485.1|208335.1|24
1637565610000|2021-11-22 07:20:10|208486|208336|208500.2|208350.2|208500.8|208350.8|208486|208336|29
1637565620000|2021-11-22 07:20:20|208500.8|208350.8|208503.4|208353.4|208504.2|208354.2|208496.5|208346.5|12
1637565630000|2021-11-22 07:20:30|208492.4|208342.4|208495.1|208345.1|208497.3|208347.3|208491.8|208341.8|17
1637565640000|2021-11-22 07:20:40|208497.2|208347.2|208502.8|208352.8|208502.8|208352.8|208497.1|208347.1|11
1637565650000|2021-11-22 07:20:50|208505.9|208355.9|208493.8|208343.8|208506.7|208356.7|208493.8|208343.8|18
1637565660000|2021-11-22 07:21:00|208494.8|208344.8|208496.6|208346.6|208501.2|208351.2|208490.3|208340.3|18
1637565670000|2021-11-22 07:21:10|208496|208346|208494.8|208344.8|208497.2|208347.2|208492.3|208342.3|12
1637565680000|2021-11-22 07:21:20|208496.7|208346.7|208493|208343|208496.7|208346.7|208484.8|208334.8|16
1637565690000|2021-11-22 07:21:30|208492.6|208342.6|208497.2|208347.2|208497.9|208347.9|208489.8|208339.8|28
1637565700000|2021-11-22 07:21:40|208497.3|208347.3|208531.7|208381.7|208534.6|208384.6|208494.8|208344.8|29
1637565710000|2021-11-22 07:21:50|208529.1|208379.1|208542.8|208392.8|208545.8|208395.8|208527.5|208377.5|32
1637565720000|2021-11-22 07:22:00|208544|208394|208545.3|208395.3|208545.3|208395.3|208532.5|208382.5|32
1637565730000|2021-11-22 07:22:10|208542.4|208392.4|208540.4|208390.4|208542.5|208392.5|208538.2|208388.2|17
1637565740000|2021-11-22 07:22:20|208541|208391|208542.3|208392.3|208546.2|208396.2|208537.6|208387.6|20
1637565750000|2021-11-22 07:22:30|208527.8|208377.8|208535.8|208385.8|208542.7|208392.7|208527.8|208377.8|24
1637565760000|2021-11-22 07:22:40|208534.4|208384.4|208538.7|208388.7|208542.3|208392.3|208532.4|208382.4|22
1637565770000|2021-11-22 07:22:50|208538.9|208388.9|208528.2|208378.2|208538.9|208388.9|208515.4|208365.4|22
1637565780000|2021-11-22 07:23:00|208524.3|208374.3|208525.2|208375.2|208530.2|208380.2|208515.8|208365.8|24
1637565790000|2021-11-22 07:23:10|208526.4|208376.4|208526.9|208376.9|208528.8|208378.8|208524.2|208374.2|12
1637565800000|2021-11-22 07:23:20|208527.8|208377.8|208525.2|208375.2|208528|208378|208520.3|208370.3|21
1637565810000|2021-11-22 07:23:30|208523.1|208373.1|208526.5|208376.5|208526.8|208376.8|208523.1|208373.1|17
1637565820000|2021-11-22 07:23:40|208526.2|208376.2|208528.7|208378.7|208528.7|208378.7|208525.2|208375.2|9
1637565830000|2021-11-22 07:23:50|208528.5|208378.5|208527.5|208377.5|208528.6|208378.6|208527.3|208377.3|16
1637565840000|2021-11-22 07:24:00|208524.5|208374.5|208524.9|208374.9|208527.8|208377.8|208524|208374|17
1637565850000|2021-11-22 07:24:10|208527.8|208377.8|208525.1|208375.1|208528.6|208378.6|208525.1|208375.1|8
1637565860000|2021-11-22 07:24:20|208530.7|208380.7|208528.5|208378.5|208531.2|208381.2|208524.2|208374.2|13
1637565870000|2021-11-22 07:24:30|208530.3|208380.3|208534|208384|208534|208384|208528.5|208378.5|15
1637565880000|2021-11-22 07:24:40|208535.9|208385.9|208536.3|208386.3|208537.7|208387.7|208534.1|208384.1|16
1637565890000|2021-11-22 07:24:50|208540.5|208390.5|208543.8|208393.8|208550.3|208400.3|208539|208389|22
1637565900000|2021-11-22 07:25:00|208542.8|208392.8|208541.8|208391.8|208550.2|208400.2|208540.1|208390.1|23
1637565910000|2021-11-22 07:25:10|208545.3|208395.3|208539|208389|208547.2|208397.2|208530.2|208380.2|16
1637565920000|2021-11-22 07:25:20|208535.7|208385.7|208543.2|208393.2|208543.2|208393.2|208533.7|208383.7|15
1637565930000|2021-11-22 07:25:30|208541.2|208391.2|208537.2|208387.2|208542.6|208392.6|208535.7|208385.7|21
1637565940000|2021-11-22 07:25:40|208539.6|208389.6|208535.5|208385.5|208540.4|208390.4|208535.3|208385.3|12
1637565950000|2021-11-22 07:25:50|208536.2|208386.2|208562.9|208412.9|208564.9|208414.9|208534.6|208384.6|20
1637565960000|2021-11-22 07:26:00|208563.5|208413.5|208573|208423|208575.6|208425.6|208563.3|208413.3|26
1637565970000|2021-11-22 07:26:10|208573.4|208423.4|208582.5|208432.5|208589.8|208439.8|208573.4|208423.4|19
1637565980000|2021-11-22 07:26:20|208583.4|208433.4|208574|208424|208583.4|208433.4|208568.1|208418.1|18
1637565990000|2021-11-22 07:26:30|208571.7|208421.7|208575.1|208425.1|208576.6|208426.6|208571.7|208421.7|10
1637566000000|2021-11-22 07:26:40|208576|208426|208575.6|208425.6|208576|208426|208572.8|208422.8|17
1637566010000|2021-11-22 07:26:50|208575.4|208425.4|208590.6|208440.6|208596.5|208446.5|208575.2|208425.2|25
1637566020000|2021-11-22 07:27:00|208594.9|208444.9|208627.6|208477.6|208628.8|208478.8|208593.7|208443.7|27
1637566030000|2021-11-22 07:27:10|208626.4|208476.4|208636.6|208486.6|208640.7|208490.7|208624.9|208474.9|29
1637566040000|2021-11-22 07:27:20|208637.4|208487.4|208637.4|208487.4|208639.2|208489.2|208635.5|208485.5|16
1637566050000|2021-11-22 07:27:30|208639.3|208489.3|208639|208489|208640.7|208490.7|208635.2|208485.2|20
1637566060000|2021-11-22 07:27:40|208639.3|208489.3|208638.1|208488.1|208642.4|208492.4|208638.1|208488.1|12
1637566070000|2021-11-22 07:27:50|208638.7|208488.7|208634.8|208484.8|208640.2|208490.2|208634.5|208484.5|13
1637566080000|2021-11-22 07:28:00|208634.2|208484.2|208635.5|208485.5|208635.5|208485.5|208624.7|208474.7|21
1637566090000|2021-11-22 07:28:10|208634.5|208484.5|208635.8|208485.8|208636.1|208486.1|208632.6|208482.6|17
1637566100000|2021-11-22 07:28:20|208634.4|208484.4|208633.6|208483.6|208635.5|208485.5|208633.4|208483.4|11
1637566110000|2021-11-22 07:28:30|208630.8|208480.8|208626.5|208476.5|208631.8|208481.8|208623.1|208473.1|11
1637566120000|2021-11-22 07:28:40|208625.5|208475.5|208626.7|208476.7|208628.2|208478.2|208619.8|208469.8|26
1637566130000|2021-11-22 07:28:50|208626.6|208476.6|208630.9|208480.9|208640.4|208490.4|208626.6|208476.6|17
1637566140000|2021-11-22 07:29:00|208631.7|208481.7|208622.1|208472.1|208631.7|208481.7|208619.4|208469.4|19
1637566150000|2021-11-22 07:29:10|208622.5|208472.5|208637.3|208487.3|208637.3|208487.3|208621.2|208471.2|21
1637566160000|2021-11-22 07:29:20|208633.4|208483.4|208637.9|208487.9|208637.9|208487.9|208631|208481|20
1637566170000|2021-11-22 07:29:30|208637.7|208487.7|208636.5|208486.5|208641.6|208491.6|208632.1|208482.1|23
1637566180000|2021-11-22 07:29:40|208635.3|208485.3|208631.8|208481.8|208635.9|208485.9|208627.8|208477.8|15
1637566190000|2021-11-22 07:29:50|208632.1|208482.1|208666.1|208516.1|208669.7|208519.7|208631.4|208481.4|15
1637566200000|2021-11-22 07:30:00|208672.4|208522.4|208678.5|208528.5|208698.9|208548.9|208672.4|208522.4|34
1637566210000|2021-11-22 07:30:10|208678.4|208528.4|208680.2|208530.2|208681|208531|208675.5|208525.5|19
1637566220000|2021-11-22 07:30:20|208679.6|208529.6|208680.8|208530.8|208682.5|208532.5|208679.6|208529.6|15
1637566230000|2021-11-22 07:30:30|208680.7|208530.7|208706.5|208556.5|208709.8|208559.8|208680.7|208530.7|23
1637566240000|2021-11-22 07:30:40|208709.3|208559.3|208707|208557|208714.5|208564.5|208695|208545|26
1637566250000|2021-11-22 07:30:50|208704.6|208554.6|208714.7|208564.7|208718.3|208568.3|208704.6|208554.6|34
1637566260000|2021-11-22 07:31:00|208715.3|208565.3|208717.1|208567.1|208722.9|208572.9|208712.3|208562.3|26
1637566270000|2021-11-22 07:31:10|208715.9|208565.9|208713.1|208563.1|208720.8|208570.8|208707.9|208557.9|19
1637566280000|2021-11-22 07:31:20|208718|208568|208709.3|208559.3|208718.9|208568.9|208694.5|208544.5|19
1637566290000|2021-11-22 07:31:30|208707.6|208557.6|208710.3|208560.3|208713.7|208563.7|208703.3|208553.3|15
1637566300000|2021-11-22 07:31:40|208710.7|208560.7|208707.1|208557.1|208715.1|208565.1|208707.1|208557.1|13
1637566310000|2021-11-22 07:31:50|208707.5|208557.5|208709.2|208559.2|208710.5|208560.5|208706.9|208556.9|13
1637566320000|2021-11-22 07:32:00|208706.4|208556.4|208701.3|208551.3|208706.4|208556.4|208700.3|208550.3|14
1637566330000|2021-11-22 07:32:10|208701.7|208551.7|208701.5|208551.5|208708.2|208558.2|208701.2|208551.2|13
1637566340000|2021-11-22 07:32:20|208700.8|208550.8|208701.5|208551.5|208705.4|208555.4|208698.1|208548.1|9
1637566350000|2021-11-22 07:32:30|208703.5|208553.5|208699.3|208549.3|208703.5|208553.5|208699|208549|12
1637566360000|2021-11-22 07:32:40|208699.9|208549.9|208698.8|208548.8|208700|208550|208698|208548|11
1637566370000|2021-11-22 07:32:50|208699|208549|208698.9|208548.9|208701.4|208551.4|208694.8|208544.8|20
1637566380000|2021-11-22 07:33:00|208697.2|208547.2|208696.8|208546.8|208698.1|208548.1|208695.7|208545.7|14
1637566390000|2021-11-22 07:33:10|208699.8|208549.8|208718.8|208568.8|208726.9|208576.9|208692.3|208542.3|26
1637566400000|2021-11-22 07:33:20|208722.8|208572.8|208721.3|208571.3|208729.8|208579.8|208720|208570|26
1637566410000|2021-11-22 07:33:30|208722.1|208572.1|208721|208571|208723.5|208573.5|208716.7|208566.7|19
1637566420000|2021-11-22 07:33:40|208720.7|208570.7|208742.3|208592.3|208748.2|208598.2|208720.7|208570.7|20
1637566430000|2021-11-22 07:33:50|208743.4|208593.4|208726.6|208576.6|208743.6|208593.6|208721.9|208571.9|21
1637566440000|2021-11-22 07:34:00|208726.2|208576.2|208706.7|208556.7|208726.2|208576.2|208704.9|208554.9|24
1637566450000|2021-11-22 07:34:10|208707.3|208557.3|208708.7|208558.7|208711.4|208561.4|208705.8|208555.8|18
1637566460000|2021-11-22 07:34:20|208709|208559|208709.2|208559.2|208710.2|208560.2|208707.1|208557.1|18
1637566470000|2021-11-22 07:34:30|208708.9|208558.9|208707.3|208557.3|208712|208562|208705.6|208555.6|20
1637566480000|2021-11-22 07:34:40|208708.4|208558.4|208703.6|208553.6|208715.4|208565.4|208702.6|208552.6|25
1637566490000|2021-11-22 07:34:50|208706.9|208556.9|208705.4|208555.4|208707.4|208557.4|208703.7|208553.7|19
1637566500000|2021-11-22 07:35:00|208705.6|208555.6|208704.9|208554.9|208713.6|208563.6|208701.1|208551.1|22
1637566510000|2021-11-22 07:35:10|208705|208555|208707.4|208557.4|208711|208561|208704.2|208554.2|24
1637566520000|2021-11-22 07:35:20|208706.6|208556.6|208710.9|208560.9|208720.7|208570.7|208706.6|208556.6|23
1637566530000|2021-11-22 07:35:30|208715.4|208565.4|208700.4|208550.4|208715.4|208565.4|208695.3|208545.3|20
1637566540000|2021-11-22 07:35:40|208699.9|208549.9|208702.6|208552.6|208703.4|208553.4|208697.1|208547.1|15
1637566550000|2021-11-22 07:35:50|208702.9|208552.9|208704.7|208554.7|208707.6|208557.6|208701|208551|21
1637566560000|2021-11-22 07:36:00|208704.2|208554.2|208718.5|208568.5|208721.5|208571.5|208704.2|208554.2|25
1637566570000|2021-11-22 07:36:10|208719.9|208569.9|208724.1|208574.1|208724.9|208574.9|208719.9|208569.9|18
1637566580000|2021-11-22 07:36:20|208724.2|208574.2|208721.9|208571.9|208724.2|208574.2|208721.4|208571.4|18
1637566590000|2021-11-22 07:36:30|208721.8|208571.8|208716.6|208566.6|208725.2|208575.2|208712.1|208562.1|22
1637566600000|2021-11-22 07:36:40|208718.1|208568.1|208720.4|208570.4|208721.1|208571.1|208718.1|208568.1|17
1637566610000|2021-11-22 07:36:50|208721|208571|208722.4|208572.4|208725.3|208575.3|208718.4|208568.4|21
1637566620000|2021-11-22 07:37:00|208724.3|208574.3|208722.3|208572.3|208726.9|208576.9|208721.7|208571.7|24
1637566630000|2021-11-22 07:37:10|208722.5|208572.5|208720.2|208570.2|208727.8|208577.8|208718.1|208568.1|21
1637566640000|2021-11-22 07:37:20|208720.9|208570.9|208728.2|208578.2|208728.2|208578.2|208719.1|208569.1|11
1637566650000|2021-11-22 07:37:30|208745.6|208595.6|208745.7|208595.7|208749.3|208599.3|208742.4|208592.4|20
1637566660000|2021-11-22 07:37:40|208746.5|208596.5|208743.7|208593.7|208746.5|208596.5|208741.6|208591.6|23
1637566670000|2021-11-22 07:37:50|208743.3|208593.3|208755.1|208605.1|208756.6|208606.6|208742.3|208592.3|24
1637566680000|2021-11-22 07:38:00|208752.7|208602.7|208747.8|208597.8|208752.7|208602.7|208747.8|208597.8|13
1637566690000|2021-11-22 07:38:10|208748.7|208598.7|208753.2|208603.2|208758.1|208608.1|208746.6|208596.6|20
1637566700000|2021-11-22 07:38:20|208753.4|208603.4|208755|208605|208761.7|208611.7|208752.7|208602.7|27
1637566710000|2021-11-22 07:38:30|208756.2|208606.2|208754.7|208604.7|208757|208607|208754.7|208604.7|9
1637566720000|2021-11-22 07:38:40|208755.4|208605.4|208757.5|208607.5|208761.2|208611.2|208755.4|208605.4|13
1637566730000|2021-11-22 07:38:50|208758.1|208608.1|208754.9|208604.9|208758.1|208608.1|208754.2|208604.2|10
1637566740000|2021-11-22 07:39:00|208754.6|208604.6|208762.9|208612.9|208762.9|208612.9|208751.1|208601.1|14
1637566750000|2021-11-22 07:39:10|208759.7|208609.7|208754.5|208604.5|208759.7|208609.7|208753.2|208603.2|13
1637566760000|2021-11-22 07:39:20|208753.8|208603.8|208754.7|208604.7|208760.4|208610.4|208753.7|208603.7|16
1637566770000|2021-11-22 07:39:30|208754|208604|208756.9|208606.9|208763.2|208613.2|208754|208604|16
1637566780000|2021-11-22 07:39:40|208756.8|208606.8|208754.3|208604.3|208761.4|208611.4|208754.3|208604.3|14
1637566790000|2021-11-22 07:39:50|208753|208603|208759.6|208609.6|208760.1|208610.1|208752.5|208602.5|13
1637566800000|2021-11-22 07:40:00|208759|208609|208759|208609|208763.1|208613.1|208753.8|208603.8|18
1637566810000|2021-11-22 07:40:10|208758.8|208608.8|208739.2|208589.2|208759.5|208609.5|208739.2|208589.2|16
1637566820000|2021-11-22 07:40:20|208739.1|208589.1|208738.9|208588.9|208742.7|208592.7|208736.4|208586.4|25
1637566830000|2021-11-22 07:40:30|208739.3|208589.3|208721|208571|208739.3|208589.3|208719.9|208569.9|16
1637566840000|2021-11-22 07:40:40|208722.7|208572.7|208723.3|208573.3|208724.2|208574.2|208722.2|208572.2|11
1637566850000|2021-11-22 07:40:50|208722.8|208572.8|208724.1|208574.1|208725.2|208575.2|208720.3|208570.3|12
1637566860000|2021-11-22 07:41:00|208724.4|208574.4|208720.5|208570.5|208724.9|208574.9|208720|208570|17
1637566870000|2021-11-22 07:41:10|208721.6|208571.6|208724|208574|208728.2|208578.2|208719.6|208569.6|12
1637566880000|2021-11-22 07:41:20|208724.2|208574.2|208724.4|208574.4|208726.3|208576.3|208724.1|208574.1|16
1637566890000|2021-11-22 07:41:30|208724.9|208574.9|208723.3|208573.3|208724.9|208574.9|208722.8|208572.8|11
1637566900000|2021-11-22 07:41:40|208723.7|208573.7|208706.3|208556.3|208723.7|208573.7|208706.3|208556.3|30
1637566910000|2021-11-22 07:41:50|208706.9|208556.9|208705.3|208555.3|208715.5|208565.5|208697.2|208547.2|23
1637566920000|2021-11-22 07:42:00|208702.6|208552.6|208704.8|208554.8|208707.3|208557.3|208697.3|208547.3|23
1637566930000|2021-11-22 07:42:10|208704.5|208554.5|208680.4|208530.4|208704.5|208554.5|208676.8|208526.8|19
1637566940000|2021-11-22 07:42:20|208685.1|208535.1|208682.1|208532.1|208685.1|208535.1|208679.8|208529.8|12
1637566950000|2021-11-22 07:42:30|208682.8|208532.8|208679.3|208529.3|208682.8|208532.8|208678.4|208528.4|20
1637566960000|2021-11-22 07:42:40|208683.9|208533.9|208675.5|208525.5|208684.8|208534.8|208668.8|208518.8|23
1637566970000|2021-11-22 07:42:50|208678|208528|208678.2|208528.2|208678.7|208528.7|208673.6|208523.6|16
1637566980000|2021-11-22 07:43:00|208676.1|208526.1|208674.6|208524.6|208682.3|208532.3|208671.1|208521.1|20
1637566990000|2021-11-22 07:43:10|208674.9|208524.9|208675.1|208525.1|208678.2|208528.2|208674.2|208524.2|14
1637567000000|2021-11-22 07:43:20|208675.4|208525.4|208676.5|208526.5|208679.2|208529.2|208675.4|208525.4|13
1637567010000|2021-11-22 07:43:30|208677.8|208527.8|208677.4|208527.4|208678.4|208528.4|208677|208527|9
1637567020000|2021-11-22 07:43:40|208680.4|208530.4|208716.2|208566.2|208716.2|208566.2|208678.3|208528.3|14
1637567030000|2021-11-22 07:43:50|208717.1|208567.1|208719.6|208569.6|208720.3|208570.3|208715.3|208565.3|16
1637567040000|2021-11-22 07:44:00|208719.2|208569.2|208721.3|208571.3|208724.1|208574.1|208719.1|208569.1|18
1637567050000|2021-11-22 07:44:10|208725.3|208575.3|208720.2|208570.2|208725.3|208575.3|208719.8|208569.8|12
1637567060000|2021-11-22 07:44:20|208720.4|208570.4|208722.2|208572.2|208722.2|208572.2|208718.5|208568.5|14
1637567070000|2021-11-22 07:44:30|208720.6|208570.6|208719.4|208569.4|208720.9|208570.9|208719.4|208569.4|8
1637567080000|2021-11-22 07:44:40|208719.6|208569.6|208716.9|208566.9|208720.2|208570.2|208715.5|208565.5|12
1637567090000|2021-11-22 07:44:50|208718.3|208568.3|208722.2|208572.2|208723.6|208573.6|208717.1|208567.1|11
1637567100000|2021-11-22 07:45:00|208721.1|208571.1|208722.9|208572.9|208723|208573|208719.9|208569.9|19
1637567110000|2021-11-22 07:45:10|208722.8|208572.8|208723.2|208573.2|208723.9|208573.9|208721.2|208571.2|15
1637567120000|2021-11-22 07:45:20|208721.8|208571.8|208719.2|208569.2|208722|208572|208718|208568|16
1637567130000|2021-11-22 07:45:30|208719.5|208569.5|208720.5|208570.5|208722.5|208572.5|208719.3|208569.3|13
1637567140000|2021-11-22 07:45:40|208721|208571|208724.3|208574.3|208725.2|208575.2|208721|208571|9
1637567150000|2021-11-22 07:45:50|208723.1|208573.1|208723|208573|208723.1|208573.1|208721.3|208571.3|13
1637567160000|2021-11-22 07:46:00|208722.5|208572.5|208722|208572|208722.5|208572.5|208721.6|208571.6|5
1637567170000|2021-11-22 07:46:10|208719|208569|208718.3|208568.3|208720.3|208570.3|208718.3|208568.3|11
1637567180000|2021-11-22 07:46:20|208718.7|208568.7|208725.3|208575.3|208725.3|208575.3|208717.6|208567.6|9
1637567190000|2021-11-22 07:46:30|208725.6|208575.6|208785|208635|208785|208635|208725.6|208575.6|26
1637567200000|2021-11-22 07:46:40|208781.3|208631.3|208760.6|208610.6|208784.3|208634.3|208758.4|208608.4|25
1637567210000|2021-11-22 07:46:50|208761.6|208611.6|208764.9|208614.9|208764.9|208614.9|208760.4|208610.4|13
1637567220000|2021-11-22 07:47:00|208765.8|208615.8|208768.8|208618.8|208770.6|208620.6|208765.8|208615.8|19
1637567230000|2021-11-22 07:47:10|208769|208619|208764.8|208614.8|208770.6|208620.6|208764.7|208614.7|17
1637567240000|2021-11-22 07:47:20|208765.6|208615.6|208761.9|208611.9|208765.6|208615.6|208758.7|208608.7|21
1637567250000|2021-11-22 07:47:30|208759.6|208609.6|208731.5|208581.5|208759.6|208609.6|208731.5|208581.5|25
1637567260000|2021-11-22 07:47:40|208731.7|208581.7|208720.4|208570.4|208734|208584|208716.5|208566.5|22
1637567270000|2021-11-22 07:47:50|208722.4|208572.4|208724.6|208574.6|208727|208577|208722.2|208572.2|17
1637567280000|2021-11-22 07:48:00|208723.8|208573.8|208724.2|208574.2|208724.3|208574.3|208721.7|208571.7|14
1637567290000|2021-11-22 07:48:10|208725.9|208575.9|208726.2|208576.2|208726.3|208576.3|208720.8|208570.8|23
1637567300000|2021-11-22 07:48:20|208726|208576|208722.3|208572.3|208728.5|208578.5|208720.1|208570.1|20
1637567310000|2021-11-22 07:48:30|208723.7|208573.7|208722.9|208572.9|208724.2|208574.2|208721.2|208571.2|19
1637567320000|2021-11-22 07:48:40|208723.1|208573.1|208721.5|208571.5|208724|208574|208719.8|208569.8|15
1637567330000|2021-11-22 07:48:50|208722|208572|208723.9|208573.9|208724.9|208574.9|208722|208572|16
1637567340000|2021-11-22 07:49:00|208724.1|208574.1|208721|208571|208724.9|208574.9|208718.7|208568.7|19
1637567350000|2021-11-22 07:49:10|208721.3|208571.3|208721.5|208571.5|208721.9|208571.9|208720.3|208570.3|12
1637567360000|2021-11-22 07:49:20|208721.3|208571.3|208722.4|208572.4|208722.4|208572.4|208718|208568|11
1637567370000|2021-11-22 07:49:30|208723.2|208573.2|208718.6|208568.6|208723.2|208573.2|208718.6|208568.6|17
1637567380000|2021-11-22 07:49:40|208718.1|208568.1|208672.3|208522.3|208719.3|208569.3|208668.3|208518.3|23
1637567390000|2021-11-22 07:49:50|208672.6|208522.6|208668.6|208518.6|208672.7|208522.7|208665.6|208515.6|22
1637567400000|2021-11-22 07:50:00|208668.9|208518.9|208670.1|208520.1|208671.4|208521.4|208663.2|208513.2|20
1637567410000|2021-11-22 07:50:10|208670.5|208520.5|208670.3|208520.3|208671.8|208521.8|208669.1|208519.1|16
1637567420000|2021-11-22 07:50:20|208670|208520|208669.2|208519.2|208674.7|208524.7|208669.1|208519.1|20
1637567430000|2021-11-22 07:50:30|208668.6|208518.6|208665.9|208515.9|208670.8|208520.8|208663.9|208513.9|20
1637567440000|2021-11-22 07:50:40|208665.4|208515.4|208666.5|208516.5|208666.5|208516.5|208665.1|208515.1|9
1637567450000|2021-11-22 07:50:50|208666.2|208516.2|208671.1|208521.1|208678.2|208528.2|208665.8|208515.8|17
1637567460000|2021-11-22 07:51:00|208670.9|208520.9|208665.7|208515.7|208671.2|208521.2|208664.7|208514.7|26
1637567470000|2021-11-22 07:51:10|208666.3|208516.3|208668.9|208518.9|208670.1|208520.1|208665.7|208515.7|23
1637567480000|2021-11-22 07:51:20|208668.7|208518.7|208664.2|208514.2|208668.7|208518.7|208664|208514|17
1637567490000|2021-11-22 07:51:30|208663.8|208513.8|208665.6|208515.6|208665.6|208515.6|208659.3|208509.3|14
1637567500000|2021-11-22 07:51:40|208665.5|208515.5|208601.1|208451.1|208665.5|208515.5|208595.1|208445.1|17
1637567510000|2021-11-22 07:51:50|208600.8|208450.8|208595.8|208445.8|208604.5|208454.5|208595.8|208445.8|26
1637567520000|2021-11-22 07:52:00|208596|208446|208575|208425|208597.1|208447.1|208568.7|208418.7|23
1637567530000|2021-11-22 07:52:10|208575.5|208425.5|208545.4|208395.4|208576.3|208426.3|208537.4|208387.4|21
1637567540000|2021-11-22 07:52:20|208547.2|208397.2|208570.7|208420.7|208570.8|208420.8|208547.2|208397.2|21
1637567550000|2021-11-22 07:52:30|208571.3|208421.3|208569.3|208419.3|208573.1|208423.1|208567.6|208417.6|19
1637567560000|2021-11-22 07:52:40|208570.1|208420.1|208587.2|208437.2|208588.9|208438.9|208569.6|208419.6|17
1637567570000|2021-11-22 07:52:50|208587.5|208437.5|208588.9|208438.9|208589.8|208439.8|208587.5|208437.5|12
1637567580000|2021-11-22 07:53:00|208589.5|208439.5|208585.9|208435.9|208590.8|208440.8|208582.2|208432.2|17
1637567590000|2021-11-22 07:53:10|208586.3|208436.3|208589|208439|208590.7|208440.7|208584.5|208434.5|22
1637567600000|2021-11-22 07:53:20|208589.3|208439.3|208587.7|208437.7|208589.3|208439.3|208582.4|208432.4|21
1637567610000|2021-11-22 07:53:30|208588.1|208438.1|208583.3|208433.3|208588.1|208438.1|208583.2|208433.2|18
1637567620000|2021-11-22 07:53:40|208583.1|208433.1|208584.4|208434.4|208587.6|208437.6|208582.3|208432.3|21
1637567630000|2021-11-22 07:53:50|208584.7|208434.7|208583.1|208433.1|208585.3|208435.3|208581.8|208431.8|15
1637567640000|2021-11-22 07:54:00|208582.7|208432.7|208584.4|208434.4|208584.4|208434.4|208582.1|208432.1|13
1637567650000|2021-11-22 07:54:10|208587.3|208437.3|208585.4|208435.4|208587.9|208437.9|208585.3|208435.3|14
1637567660000|2021-11-22 07:54:20|208585.3|208435.3|208583.1|208433.1|208586|208436|208582.2|208432.2|15
1637567670000|2021-11-22 07:54:30|208582.3|208432.3|208583.8|208433.8|208585.6|208435.6|208578.1|208428.1|21
1637567680000|2021-11-22 07:54:40|208581.6|208431.6|208572|208422|208581.8|208431.8|208570.1|208420.1|18
1637567690000|2021-11-22 07:54:50|208573.6|208423.6|208571.1|208421.1|208574.5|208424.5|208565.8|208415.8|20
1637567700000|2021-11-22 07:55:00|208575.3|208425.3|208576.3|208426.3|208576.3|208426.3|208572.1|208422.1|27
1637567710000|2021-11-22 07:55:10|208573.6|208423.6|208572.7|208422.7|208575.7|208425.7|208571.9|208421.9|18
1637567720000|2021-11-22 07:55:20|208572.5|208422.5|208584.3|208434.3|208584.9|208434.9|208571.3|208421.3|22
1637567730000|2021-11-22 07:55:30|208582.4|208432.4|208629.3|208479.3|208631|208481|208578.5|208428.5|27
1637567740000|2021-11-22 07:55:40|208629.5|208479.5|208628.2|208478.2|208631.8|208481.8|208627.3|208477.3|20
1637567750000|2021-11-22 07:55:50|208626.9|208476.9|208625.8|208475.8|208628.8|208478.8|208619.5|208469.5|21
1637567760000|2021-11-22 07:56:00|208624.4|208474.4|208618|208468|208624.4|208474.4|208617.8|208467.8|23
1637567770000|2021-11-22 07:56:10|208617.9|208467.9|208616.8|208466.8|208623.5|208473.5|208615.5|208465.5|14
1637567780000|2021-11-22 07:56:20|208617.3|208467.3|208618.2|208468.2|208619.4|208469.4|208615.8|208465.8|22
1637567790000|2021-11-22 07:56:30|208618.3|208468.3|208626|208476|208626|208476|208618.3|208468.3|24
1637567800000|2021-11-22 07:56:40|208624.9|208474.9|208620.4|208470.4|208625.2|208475.2|208619.5|208469.5|21
1637567810000|2021-11-22 07:56:50|208622.1|208472.1|208603.1|208453.1|208623|208473|208602.9|208452.9|23
1637567820000|2021-11-22 07:57:00|208603.2|208453.2|208599.6|208449.6|208603.2|208453.2|208597.9|208447.9|19
1637567830000|2021-11-22 07:57:10|208599.7|208449.7|208603.2|208453.2|208608.6|208458.6|208598.3|208448.3|23
1637567840000|2021-11-22 07:57:20|208603|208453|208603.1|208453.1|208603.4|208453.4|208600.1|208450.1|17
1637567850000|2021-11-22 07:57:30|208602.7|208452.7|208628.3|208478.3|208628.3|208478.3|208602|208452|21
1637567860000|2021-11-22 07:57:40|208626.5|208476.5|208635.6|208485.6|208635.6|208485.6|208625.3|208475.3|29
1637567870000|2021-11-22 07:57:50|208635.1|208485.1|208647.3|208497.3|208652|208502|208631.5|208481.5|24
1637567880000|2021-11-22 07:58:00|208647.9|208497.9|208648.5|208498.5|208659.3|208509.3|208646.1|208496.1|30
1637567890000|2021-11-22 07:58:10|208646.3|208496.3|208677.9|208527.9|208677.9|208527.9|208646.3|208496.3|30
1637567900000|2021-11-22 07:58:20|208676.8|208526.8|208690.9|208540.9|208691.4|208541.4|208675.4|208525.4|30
1637567910000|2021-11-22 07:58:30|208690.7|208540.7|208711.5|208561.5|208717|208567|208690.7|208540.7|31
1637567920000|2021-11-22 07:58:40|208716.2|208566.2|208719.9|208569.9|208723.2|208573.2|208714.6|208564.6|28
1637567930000|2021-11-22 07:58:50|208719.5|208569.5|208721.1|208571.1|208726|208576|208719.2|208569.2|21
1637567940000|2021-11-22 07:59:00|208727.2|208577.2|208758.5|208608.5|208758.6|208608.6|208726.4|208576.4|29
1637567950000|2021-11-22 07:59:10|208756.4|208606.4|208753.1|208603.1|208758.7|208608.7|208749.4|208599.4|27
1637567960000|2021-11-22 07:59:20|208753.5|208603.5|208755.5|208605.5|208756.7|208606.7|208752.2|208602.2|24
1637567970000|2021-11-22 07:59:30|208755.9|208605.9|208760.6|208610.6|208763.6|208613.6|208755.8|208605.8|27
1637567980000|2021-11-22 07:59:40|208760.9|208610.9|208793.6|208643.6|208793.6|208643.6|208758.5|208608.5|35
1637567990000|2021-11-22 07:59:50|208794.2|208644.2|208799.7|208649.7|208803.8|208653.8|208794.2|208644.2|29
1637568000000|2021-11-22 08:00:00|208802.9|208652.9|208768.7|208618.7|208805.2|208655.2|208768.7|208618.7|35
1637568010000|2021-11-22 08:00:10|208769.9|208619.9|208757.3|208607.3|208769.9|208619.9|208703.8|208553.8|39
1637568020000|2021-11-22 08:00:20|208758.1|208608.1|208789.2|208639.2|208792.6|208642.6|208758.1|208608.1|26
1637568030000|2021-11-22 08:00:30|208789.6|208639.6|208795.8|208645.8|208800.2|208650.2|208789.6|208639.6|23
1637568040000|2021-11-22 08:00:40|208797.1|208647.1|208809.2|208659.2|208809.2|208659.2|208794.8|208644.8|24
1637568050000|2021-11-22 08:00:50|208809.1|208659.1|208812|208662|208815.2|208665.2|208807.4|208657.4|20
1637568060000|2021-11-22 08:01:00|208809.7|208659.7|208809.4|208659.4|208811.3|208661.3|208806.5|208656.5|24
1637568070000|2021-11-22 08:01:10|208808.7|208658.7|208825.6|208675.6|208835.8|208685.8|208808.1|208658.1|30
1637568080000|2021-11-22 08:01:20|208829.3|208679.3|208803.5|208653.5|208829.3|208679.3|208802.9|208652.9|35
1637568090000|2021-11-22 08:01:30|208803.6|208653.6|208804.9|208654.9|208806.3|208656.3|208802.2|208652.2|25
1637568100000|2021-11-22 08:01:40|208805.2|208655.2|208815.7|208665.7|208817|208667|208805.2|208655.2|27
1637568110000|2021-11-22 08:01:50|208816|208666|208812.8|208662.8|208818.2|208668.2|208808.7|208658.7|28
1637568120000|2021-11-22 08:02:00|208828.4|208678.4|208840.8|208690.8|208840.8|208690.8|208820|208670|29
1637568130000|2021-11-22 08:02:10|208840.6|208690.6|208819.9|208669.9|208840.6|208690.6|208801.9|208651.9|29
1637568140000|2021-11-22 08:02:20|208815.8|208665.8|208806.9|208656.9|208819.2|208669.2|208804.8|208654.8|33
1637568150000|2021-11-22 08:02:30|208807.5|208657.5|208822.2|208672.2|208822.2|208672.2|208806.7|208656.7|31
1637568160000|2021-11-22 08:02:40|208819.9|208669.9|208806.1|208656.1|208820.4|208670.4|208800.6|208650.6|30
1637568170000|2021-11-22 08:02:50|208806.6|208656.6|208802.8|208652.8|208806.7|208656.7|208800.2|208650.2|19
1637568180000|2021-11-22 08:03:00|208803.3|208653.3|208777.8|208627.8|208806.8|208656.8|208747.8|208597.8|35
1637568190000|2021-11-22 08:03:10|208778.8|208628.8|208767.9|208617.9|208778.8|208628.8|208765.8|208615.8|32
1637568200000|2021-11-22 08:03:20|208767.2|208617.2|208755.6|208605.6|208768.8|208618.8|208755.6|208605.6|29
1637568210000|2021-11-22 08:03:30|208755.5|208605.5|208748.4|208598.4|208756.5|208606.5|208748.1|208598.1|25
1637568220000|2021-11-22 08:03:40|208749.2|208599.2|208726.4|208576.4|208749.6|208599.6|208713.9|208563.9|27
1637568230000|2021-11-22 08:03:50|208727.2|208577.2|208731.4|208581.4|208731.8|208581.8|208724.9|208574.9|16
1637568240000|2021-11-22 08:04:00|208731.7|208581.7|208727.8|208577.8|208732|208582|208726.7|208576.7|22
1637568250000|2021-11-22 08:04:10|208727.2|208577.2|208710.2|208560.2|208727.2|208577.2|208705.1|208555.1|31
1637568260000|2021-11-22 08:04:20|208711.5|208561.5|208696.2|208546.2|208711.5|208561.5|208694.9|208544.9|26
1637568270000|2021-11-22 08:04:30|208701.7|208551.7|208698.4|208548.4|208702.2|208552.2|208693.2|208543.2|22
1637568280000|2021-11-22 08:04:40|208698.9|208548.9|208699.3|208549.3|208699.4|208549.4|208696.3|208546.3|21
1637568290000|2021-11-22 08:04:50|208699.6|208549.6|208700.3|208550.3|208701.6|208551.6|208699.2|208549.2|19
1637568300000|2021-11-22 08:05:00|208700.4|208550.4|208738.9|208588.9|208738.9|208588.9|208696.5|208546.5|31
1637568310000|2021-11-22 08:05:10|208739.9|208589.9|208740.4|208590.4|208742.7|208592.7|208738.9|208588.9|28
1637568320000|2021-11-22 08:05:20|208740.3|208590.3|208743.5|208593.5|208743.5|208593.5|208739|208589|23
1637568330000|2021-11-22 08:05:30|208742.1|208592.1|208746|208596|208751|208601|208742.1|208592.1|25
1637568340000|2021-11-22 08:05:40|208745.8|208595.8|208742.5|208592.5|208746.4|208596.4|208740|208590|21
1637568350000|2021-11-22 08:05:50|208739|208589|208703.2|208553.2|208739|208589|208690.9|208540.9|28
1637568360000|2021-11-22 08:06:00|208704.1|208554.1|208689|208539|208705.4|208555.4|208685.5|208535.5|32
1637568370000|2021-11-22 08:06:10|208689.2|208539.2|208704.3|208554.3|208704.3|208554.3|208687.9|208537.9|27
1637568380000|2021-11-22 08:06:20|208704.1|208554.1|208700.9|208550.9|208704.3|208554.3|208696.9|208546.9|32
1637568390000|2021-11-22 08:06:30|208700.4|208550.4|208695.7|208545.7|208700.4|208550.4|208695.7|208545.7|28
1637568400000|2021-11-22 08:06:40|208695.8|208545.8|208628.6|208478.6|208696.8|208546.8|208621.7|208471.7|25
1637568410000|2021-11-22 08:06:50|208628.9|208478.9|208595.1|208445.1|208629.3|208479.3|208585.4|208435.4|36
1637568420000|2021-11-22 08:07:00|208596.7|208446.7|208615.3|208465.3|208618.8|208468.8|208593.2|208443.2|34
1637568430000|2021-11-22 08:07:10|208615.4|208465.4|208616.6|208466.6|208618.9|208468.9|208613.8|208463.8|23
1637568440000|2021-11-22 08:07:20|208616.7|208466.7|208591.9|208441.9|208616.7|208466.7|208590.9|208440.9|21
1637568450000|2021-11-22 08:07:30|208591.5|208441.5|208598.9|208448.9|208613.1|208463.1|208591.5|208441.5|28
1637568460000|2021-11-22 08:07:40|208598.6|208448.6|208584.6|208434.6|208600.8|208450.8|208584.6|208434.6|28
1637568470000|2021-11-22 08:07:50|208586.4|208436.4|208572.6|208422.6|208586.4|208436.4|208560.1|208410.1|25
1637568480000|2021-11-22 08:08:00|208573.7|208423.7|208592.8|208442.8|208595.6|208445.6|208573.7|208423.7|25
1637568490000|2021-11-22 08:08:10|208593.5|208443.5|208576.7|208426.7|208593.5|208443.5|208573.9|208423.9|24
1637568500000|2021-11-22 08:08:20|208577|208427|208627.5|208477.5|208629.7|208479.7|208577|208427|32
1637568510000|2021-11-22 08:08:30|208629.5|208479.5|208622.5|208472.5|208638.7|208488.7|208619.5|208469.5|26
1637568520000|2021-11-22 08:08:40|208622|208472|208624.3|208474.3|208624.5|208474.5|208621.9|208471.9|21
1637568530000|2021-11-22 08:08:50|208624.4|208474.4|208638.2|208488.2|208639.3|208489.3|208621.9|208471.9|21
1637568540000|2021-11-22 08:09:00|208638.7|208488.7|208630.4|208480.4|208651.5|208501.5|208624.3|208474.3|35
1637568550000|2021-11-22 08:09:10|208635.6|208485.6|208656.7|208506.7|208656.7|208506.7|208635.6|208485.6|26
1637568560000|2021-11-22 08:09:20|208656.9|208506.9|208659.8|208509.8|208662.8|208512.8|208656.2|208506.2|27
1637568570000|2021-11-22 08:09:30|208659.7|208509.7|208647.1|208497.1|208660.7|208510.7|208636|208486|23
1637568580000|2021-11-22 08:09:40|208647.3|208497.3|208657.5|208507.5|208658.6|208508.6|208647.3|208497.3|26
1637568590000|2021-11-22 08:09:50|208658.3|208508.3|208660.3|208510.3|208661.7|208511.7|208653.5|208503.5|21
1637568600000|2021-11-22 08:10:00|208656.9|208506.9|208660.9|208510.9|208661.4|208511.4|208649.9|208499.9|28
1637568610000|2021-11-22 08:10:10|208659.7|208509.7|208658.2|208508.2|208660.2|208510.2|208656.8|208506.8|27
1637568620000|2021-11-22 08:10:20|208659.2|208509.2|208629.9|208479.9|208662.4|208512.4|208627.6|208477.6|31
1637568630000|2021-11-22 08:10:30|208625.5|208475.5|208616.1|208466.1|208629|208479|208614.1|208464.1|31
1637568640000|2021-11-22 08:10:40|208616.2|208466.2|208621.6|208471.6|208623.7|208473.7|208616|208466|28
1637568650000|2021-11-22 08:10:50|208619.4|208469.4|208651.7|208501.7|208652.9|208502.9|208618.6|208468.6|33
1637568660000|2021-11-22 08:11:00|208651.5|208501.5|208663.2|208513.2|208664.4|208514.4|208648.6|208498.6|33
1637568670000|2021-11-22 08:11:10|208669.2|208519.2|208664.8|208514.8|208670.3|208520.3|208663.8|208513.8|20
1637568680000|2021-11-22 08:11:20|208665.7|208515.7|208663.9|208513.9|208665.7|208515.7|208662.2|208512.2|18
1637568690000|2021-11-22 08:11:30|208667.8|208517.8|208661.7|208511.7|208667.8|208517.8|208660.4|208510.4|22
1637568700000|2021-11-22 08:11:40|208661.3|208511.3|208665.2|208515.2|208666.1|208516.1|208658.8|208508.8|24
1637568710000|2021-11-22 08:11:50|208665.9|208515.9|208661.6|208511.6|208668.4|208518.4|208660.2|208510.2|11
1637568720000|2021-11-22 08:12:00|208663.9|208513.9|208710.8|208560.8|208723.4|208573.4|208661.2|208511.2|33
1637568730000|2021-11-22 08:12:10|208713|208563|208710.7|208560.7|208715|208565|208705.9|208555.9|20
1637568740000|2021-11-22 08:12:20|208710.5|208560.5|208708.8|208558.8|208712.2|208562.2|208704.9|208554.9|25
1637568750000|2021-11-22 08:12:30|208707.6|208557.6|208713.3|208563.3|208714.6|208564.6|208700.6|208550.6|28
1637568760000|2021-11-22 08:12:40|208713.1|208563.1|208723.8|208573.8|208726.4|208576.4|208711|208561|13
1637568770000|2021-11-22 08:12:50|208724.4|208574.4|208759.3|208609.3|208766.8|208616.8|208722.1|208572.1|26
1637568780000|2021-11-22 08:13:00|208759.6|208609.6|208759.8|208609.8|208760.5|208610.5|208756.4|208606.4|20
1637568790000|2021-11-22 08:13:10|208759.4|208609.4|208756.4|208606.4|208759.5|208609.5|208754.7|208604.7|18
1637568800000|2021-11-22 08:13:20|208756.3|208606.3|208762.7|208612.7|208762.7|208612.7|208750.2|208600.2|26
1637568810000|2021-11-22 08:13:30|208761.7|208611.7|208749.8|208599.8|208761.7|208611.7|208747.4|208597.4|31
1637568820000|2021-11-22 08:13:40|208749.4|208599.4|208791.9|208641.9|208794.9|208644.9|208749.4|208599.4|33
1637568830000|2021-11-22 08:13:50|208791.3|208641.3|208794.1|208644.1|208795.5|208645.5|208788.4|208638.4|26
1637568840000|2021-11-22 08:14:00|208793.9|208643.9|208791.1|208641.1|208793.9|208643.9|208789.6|208639.6|17
1637568850000|2021-11-22 08:14:10|208791.5|208641.5|208790.5|208640.5|208792.2|208642.2|208789|208639|17
1637568860000|2021-11-22 08:14:20|208790.6|208640.6|208789.9|208639.9|208793.2|208643.2|208789.2|208639.2|18
1637568870000|2021-11-22 08:14:30|208790.1|208640.1|208770.1|208620.1|208790.1|208640.1|208767.8|208617.8|29
1637568880000|2021-11-22 08:14:40|208775.4|208625.4|208774.4|208624.4|208782.6|208632.6|208773.3|208623.3|29
1637568890000|2021-11-22 08:14:50|208774.5|208624.5|208776.5|208626.5|208783.4|208633.4|208774.3|208624.3|23
1637568900000|2021-11-22 08:15:00|208775.3|208625.3|208762.9|208612.9|208778|208628|208742.5|208592.5|33
1637568910000|2021-11-22 08:15:10|208764.6|208614.6|208751.2|208601.2|208764.6|208614.6|208741.8|208591.8|31
1637568920000|2021-11-22 08:15:20|208750.3|208600.3|208746.2|208596.2|208750.9|208600.9|208744.8|208594.8|30
1637568930000|2021-11-22 08:15:30|208746.3|208596.3|208815.2|208665.2|208820.9|208670.9|208746.3|208596.3|36
1637568940000|2021-11-22 08:15:40|208815.5|208665.5|208810.4|208660.4|208819.1|208669.1|208808.7|208658.7|24
1637568950000|2021-11-22 08:15:50|208810.3|208660.3|208796.2|208646.2|208810.7|208660.7|208796.2|208646.2|21
1637568960000|2021-11-22 08:16:00|208797.7|208647.7|208779.1|208629.1|208798.9|208648.9|208775.4|208625.4|35
1637568970000|2021-11-22 08:16:10|208776.5|208626.5|208750.6|208600.6|208776.5|208626.5|208748.3|208598.3|31
1637568980000|2021-11-22 08:16:20|208753.6|208603.6|208748.3|208598.3|208754.2|208604.2|208744.8|208594.8|26
1637568990000|2021-11-22 08:16:30|208750.7|208600.7|208725.3|208575.3|208750.7|208600.7|208725.3|208575.3|26
1637569000000|2021-11-22 08:16:40|208725.9|208575.9|208732.4|208582.4|208736.8|208586.8|208725.9|208575.9|31
1637569010000|2021-11-22 08:16:50|208732.6|208582.6|208729.6|208579.6|208736.2|208586.2|208727.9|208577.9|31
1637569020000|2021-11-22 08:17:00|208727.4|208577.4|208738.7|208588.7|208739.3|208589.3|208720.2|208570.2|30
1637569030000|2021-11-22 08:17:10|208738.1|208588.1|208737.2|208587.2|208739.9|208589.9|208733|208583|31
1637569040000|2021-11-22 08:17:20|208735.6|208585.6|208703.4|208553.4|208739.9|208589.9|208703|208553|28
1637569050000|2021-11-22 08:17:30|208703.8|208553.8|208703.3|208553.3|208707.6|208557.6|208703.1|208553.1|20
1637569060000|2021-11-22 08:17:40|208703.7|208553.7|208710.1|208560.1|208714.8|208564.8|208703.4|208553.4|19
1637569070000|2021-11-22 08:17:50|208709.3|208559.3|208710.7|208560.7|208712.6|208562.6|208707.3|208557.3|19
1637569080000|2021-11-22 08:18:00|208710.5|208560.5|208725.2|208575.2|208728.2|208578.2|208710.5|208560.5|26
1637569090000|2021-11-22 08:18:10|208724.7|208574.7|208723.5|208573.5|208725.7|208575.7|208721.6|208571.6|18
1637569100000|2021-11-22 08:18:20|208723.9|208573.9|208709.5|208559.5|208724.5|208574.5|208705.2|208555.2|31
1637569110000|2021-11-22 08:18:30|208708.7|208558.7|208685.9|208535.9|208708.7|208558.7|208685.3|208535.3|22
1637569120000|2021-11-22 08:18:40|208685.8|208535.8|208693.3|208543.3|208695.1|208545.1|208685.8|208535.8|25
1637569130000|2021-11-22 08:18:50|208692.5|208542.5|208697.9|208547.9|208704.3|208554.3|208692.5|208542.5|21
1637569140000|2021-11-22 08:19:00|208698.7|208548.7|208699.1|208549.1|208701.4|208551.4|208698.1|208548.1|17
1637569150000|2021-11-22 08:19:10|208698.9|208548.9|208699.2|208549.2|208702.2|208552.2|208698.6|208548.6|17
1637569160000|2021-11-22 08:19:20|208698.8|208548.8|208681.3|208531.3|208705.3|208555.3|208674.7|208524.7|25
1637569170000|2021-11-22 08:19:30|208682.5|208532.5|208653.7|208503.7|208682.5|208532.5|208653.7|208503.7|35
1637569180000|2021-11-22 08:19:40|208667.8|208517.8|208659.5|208509.5|208673.2|208523.2|208659.5|208509.5|34
1637569190000|2021-11-22 08:19:50|208650.7|208500.7|208662.8|208512.8|208667.2|208517.2|208649.8|208499.8|35
1637569200000|2021-11-22 08:20:00|208662.7|208512.7|208659.3|208509.3|208662.7|208512.7|208658|208508|27
1637569210000|2021-11-22 08:20:10|208659.6|208509.6|208658|208508|208659.9|208509.9|208656.6|208506.6|25
1637569220000|2021-11-22 08:20:20|208659.1|208509.1|208658|208508|208663|208513|208655.7|208505.7|25
1637569230000|2021-11-22 08:20:30|208657|208507|208658.5|208508.5|208660.4|208510.4|208656.8|208506.8|20
1637569240000|2021-11-22 08:20:40|208656.4|208506.4|208642.6|208492.6|208656.4|208506.4|208642.6|208492.6|28
1637569250000|2021-11-22 08:20:50|208644.9|208494.9|208646.3|208496.3|208650.8|208500.8|208643.8|208493.8|26
1637569260000|2021-11-22 08:21:00|208645.8|208495.8|208648.1|208498.1|208648.5|208498.5|208644|208494|23
1637569270000|2021-11-22 08:21:10|208647.8|208497.8|208647.4|208497.4|208648.3|208498.3|208647.4|208497.4|11
1637569280000|2021-11-22 08:21:20|208646.9|208496.9|208645.7|208495.7|208648.8|208498.8|208645.4|208495.4|14
1637569290000|2021-11-22 08:21:30|208646.8|208496.8|208630.9|208480.9|208647.7|208497.7|208617.6|208467.6|27
1637569300000|2021-11-22 08:21:40|208631.8|208481.8|208616.7|208466.7|208632.7|208482.7|208610.8|208460.8|27
1637569310000|2021-11-22 08:21:50|208614.8|208464.8|208614.3|208464.3|208615.9|208465.9|208612.3|208462.3|16
1637569320000|2021-11-22 08:22:00|208615.4|208465.4|208581|208431|208615.4|208465.4|208580.9|208430.9|16
1637569330000|2021-11-22 08:22:10|208582.9|208432.9|208577.4|208427.4|208583|208433|208571.2|208421.2|28
1637569340000|2021-11-22 08:22:20|208575.5|208425.5|208568.3|208418.3|208576.6|208426.6|208565.9|208415.9|26
1637569350000|2021-11-22 08:22:30|208569.5|208419.5|208574.2|208424.2|208576.1|208426.1|208565.8|208415.8|29
1637569360000|2021-11-22 08:22:40|208576.7|208426.7|208574.1|208424.1|208579.3|208429.3|208568.3|208418.3|30
1637569370000|2021-11-22 08:22:50|208575|208425|208575.5|208425.5|208579.7|208429.7|208570.1|208420.1|30
1637569380000|2021-11-22 08:23:00|208575.3|208425.3|208575.7|208425.7|208577.7|208427.7|208572.7|208422.7|28
1637569390000|2021-11-22 08:23:10|208576.2|208426.2|208571.9|208421.9|208577.9|208427.9|208571.8|208421.8|28
1637569400000|2021-11-22 08:23:20|208572|208422|208577.9|208427.9|208578.3|208428.3|208566.7|208416.7|26
1637569410000|2021-11-22 08:23:30|208578.3|208428.3|208586.3|208436.3|208586.3|208436.3|208578|208428|21
1637569420000|2021-11-22 08:23:40|208586.2|208436.2|208584.7|208434.7|208586.2|208436.2|208584.7|208434.7|14
1637569430000|2021-11-22 08:23:50|208585.6|208435.6|208585.4|208435.4|208585.7|208435.7|208581.6|208431.6|22
1637569440000|2021-11-22 08:24:00|208586|208436|208583.4|208433.4|208587.1|208437.1|208583.4|208433.4|16
1637569450000|2021-11-22 08:24:10|208583.9|208433.9|208581.6|208431.6|208583.9|208433.9|208574.9|208424.9|30
1637569460000|2021-11-22 08:24:20|208580.1|208430.1|208582.2|208432.2|208583.1|208433.1|208576.4|208426.4|30
1637569470000|2021-11-22 08:24:30|208581.8|208431.8|208583.2|208433.2|208585.8|208435.8|208581.8|208431.8|23
1637569480000|2021-11-22 08:24:40|208582.8|208432.8|208583.5|208433.5|208584.6|208434.6|208582.2|208432.2|22
1637569490000|2021-11-22 08:24:50|208583.2|208433.2|208573.8|208423.8|208583.2|208433.2|208573.7|208423.7|21
1637569500000|2021-11-22 08:25:00|208575.7|208425.7|208574.8|208424.8|208575.7|208425.7|208573.1|208423.1|21
1637569510000|2021-11-22 08:25:10|208575.1|208425.1|208580.3|208430.3|208584.6|208434.6|208574.4|208424.4|26
1637569520000|2021-11-22 08:25:20|208580.5|208430.5|208577|208427|208583.5|208433.5|208575.7|208425.7|24
1637569530000|2021-11-22 08:25:30|208577.9|208427.9|208584.8|208434.8|208586.7|208436.7|208574.7|208424.7|31
1637569540000|2021-11-22 08:25:40|208584.3|208434.3|208621.2|208471.2|208628.1|208478.1|208582.6|208432.6|27
1637569550000|2021-11-22 08:25:50|208625.1|208475.1|208630.4|208480.4|208633|208483|208625.1|208475.1|27
1637569560000|2021-11-22 08:26:00|208629.1|208479.1|208704.2|208554.2|208704.2|208554.2|208629.1|208479.1|33
1637569570000|2021-11-22 08:26:10|208704|208554|208704.1|208554.1|208712.5|208562.5|208694.5|208544.5|29
1637569580000|2021-11-22 08:26:20|208704.4|208554.4|208701.3|208551.3|208706.7|208556.7|208701.3|208551.3|24
1637569590000|2021-11-22 08:26:30|208700.9|208550.9|208706.8|208556.8|208707.9|208557.9|208698.9|208548.9|26
1637569600000|2021-11-22 08:26:40|208707.7|208557.7|208706.6|208556.6|208712.3|208562.3|208704.8|208554.8|30
1637569610000|2021-11-22 08:26:50|208706.5|208556.5|208749.6|208599.6|208751.3|208601.3|208706.5|208556.5|34
1637569620000|2021-11-22 08:27:00|208748.9|208598.9|208752.5|208602.5|208755.4|208605.4|208746.5|208596.5|26
1637569630000|2021-11-22 08:27:10|208754.8|208604.8|208745.3|208595.3|208759.4|208609.4|208741.8|208591.8|34
1637569640000|2021-11-22 08:27:20|208745.2|208595.2|208738.2|208588.2|208746.6|208596.6|208736|208586|29
1637569650000|2021-11-22 08:27:30|208742.3|208592.3|208734.1|208584.1|208742.3|208592.3|208728.8|208578.8|31
1637569660000|2021-11-22 08:27:40|208730.6|208580.6|208734.1|208584.1|208735.9|208585.9|208727.7|208577.7|33
1637569670000|2021-11-22 08:27:50|208732.1|208582.1|208758.3|208608.3|208767|208617|208732.1|208582.1|37
1637569680000|2021-11-22 08:28:00|208756.2|208606.2|208742.8|208592.8|208763.7|208613.7|208741.3|208591.3|34
1637569690000|2021-11-22 08:28:10|208742.3|208592.3|208726.2|208576.2|208743.2|208593.2|208726.2|208576.2|36
1637569700000|2021-11-22 08:28:20|208726.1|208576.1|208716.9|208566.9|208734.8|208584.8|208715.9|208565.9|31
1637569710000|2021-11-22 08:28:30|208717|208567|208719.5|208569.5|208724|208574|208713.6|208563.6|31
1637569720000|2021-11-22 08:28:40|208719.2|208569.2|208716.7|208566.7|208723.9|208573.9|208716.7|208566.7|27
1637569730000|2021-11-22 08:28:50|208717.7|208567.7|208722.4|208572.4|208726.9|208576.9|208716.7|208566.7|30
1637569740000|2021-11-22 08:29:00|208720.8|208570.8|208718.6|208568.6|208728.4|208578.4|208714.1|208564.1|36
1637569750000|2021-11-22 08:29:10|208718.4|208568.4|208712.8|208562.8|208720.8|208570.8|208712.7|208562.7|32
1637569760000|2021-11-22 08:29:20|208719.7|208569.7|208714.6|208564.6|208724.3|208574.3|208714.6|208564.6|31
1637569770000|2021-11-22 08:29:30|208714.4|208564.4|208691.2|208541.2|208720.6|208570.6|208690.3|208540.3|33
1637569780000|2021-11-22 08:29:40|208691.1|208541.1|208692.1|208542.1|208693.8|208543.8|208688.1|208538.1|28
1637569790000|2021-11-22 08:29:50|208690.3|208540.3|208690.1|208540.1|208692.2|208542.2|208688.2|208538.2|34
1637569800000|2021-11-22 08:30:00|208690.7|208540.7|208656.2|208506.2|208690.7|208540.7|208654.7|208504.7|29
1637569810000|2021-11-22 08:30:10|208657.5|208507.5|208656.4|208506.4|208657.5|208507.5|208654|208504|21
1637569820000|2021-11-22 08:30:20|208656.5|208506.5|208635.9|208485.9|208656.5|208506.5|208631.5|208481.5|29
1637569830000|2021-11-22 08:30:30|208636.6|208486.6|208649.2|208499.2|208654|208504|208635.3|208485.3|33
1637569840000|2021-11-22 08:30:40|208649.6|208499.6|208628.1|208478.1|208649.6|208499.6|208627.6|208477.6|32
1637569850000|2021-11-22 08:30:50|208628.2|208478.2|208631.2|208481.2|208634.8|208484.8|208628.2|208478.2|27
1637569860000|2021-11-22 08:31:00|208630.5|208480.5|208597.1|208447.1|208633.2|208483.2|208597.1|208447.1|27
1637569870000|2021-11-22 08:31:10|208596.2|208446.2|208586|208436|208596.2|208446.2|208583.1|208433.1|26
1637569880000|2021-11-22 08:31:20|208581.5|208431.5|208616|208466|208617|208467|208581.5|208431.5|31
1637569890000|2021-11-22 08:31:30|208613.3|208463.3|208594.2|208444.2|208616.3|208466.3|208592.2|208442.2|34
1637569900000|2021-11-22 08:31:40|208594.3|208444.3|208596.4|208446.4|208600.2|208450.2|208592.4|208442.4|29
1637569910000|2021-11-22 08:31:50|208596.2|208446.2|208586.3|208436.3|208598.6|208448.6|208585.5|208435.5|26
1637569920000|2021-11-22 08:32:00|208583.7|208433.7|208582.7|208432.7|208584.8|208434.8|208579.7|208429.7|22
1637569930000|2021-11-22 08:32:10|208582.5|208432.5|208584.5|208434.5|208585.6|208435.6|208582|208432|22
1637569940000|2021-11-22 08:32:20|208584.1|208434.1|208559.2|208409.2|208584.1|208434.1|208556.6|208406.6|29
1637569950000|2021-11-22 08:32:30|208559.4|208409.4|208531.1|208381.1|208559.9|208409.9|208529.6|208379.6|26
1637569960000|2021-11-22 08:32:40|208529.6|208379.6|208541.2|208391.2|208541.7|208391.7|208529.6|208379.6|22
1637569970000|2021-11-22 08:32:50|208541.5|208391.5|208539.5|208389.5|208542.2|208392.2|208538.6|208388.6|18
1637569980000|2021-11-22 08:33:00|208539.8|208389.8|208552.9|208402.9|208554.2|208404.2|208530.4|208380.4|30
1637569990000|2021-11-22 08:33:10|208554|208404|208559.5|208409.5|208560.8|208410.8|208554|208404|19
1637570000000|2021-11-22 08:33:20|208559.2|208409.2|208691.1|208541.1|208716.3|208566.3|208559.1|208409.1|33
1637570010000|2021-11-22 08:33:30|208690.3|208540.3|208631.5|208481.5|208690.3|208540.3|208624.6|208474.6|24
1637570020000|2021-11-22 08:33:40|208631.2|208481.2|208658.5|208508.5|208658.5|208508.5|208626.2|208476.2|31
1637570030000|2021-11-22 08:33:50|208658.7|208508.7|208673.2|208523.2|208677.4|208527.4|208658.5|208508.5|31
1637570040000|2021-11-22 08:34:00|208673|208523|208657.7|208507.7|208675.3|208525.3|208657|208507|27
1637570050000|2021-11-22 08:34:10|208657.1|208507.1|208651.1|208501.1|208661.7|208511.7|208649.2|208499.2|33
1637570060000|2021-11-22 08:34:20|208653|208503|208653.1|208503.1|208654.8|208504.8|208650.4|208500.4|31
1637570070000|2021-11-22 08:34:30|208653.8|208503.8|208657.5|208507.5|208663|208513|208652.5|208502.5|27
1637570080000|2021-11-22 08:34:40|208657.9|208507.9|208656.6|208506.6|208660.1|208510.1|208656.2|208506.2|23
1637570090000|2021-11-22 08:34:50|208658|208508|208654.9|208504.9|208658.5|208508.5|208654.9|208504.9|24
1637570100000|2021-11-22 08:35:00|208655.2|208505.2|208621.3|208471.3|208655.2|208505.2|208615.5|208465.5|27
1637570110000|2021-11-22 08:35:10|208620.8|208470.8|208595.5|208445.5|208628.8|208478.8|208595.5|208445.5|32
1637570120000|2021-11-22 08:35:20|208595.4|208445.4|208578.3|208428.3|208597.7|208447.7|208578.3|208428.3|33
1637570130000|2021-11-22 08:35:30|208577.9|208427.9|208598.9|208448.9|208614.1|208464.1|208577.9|208427.9|33
1637570140000|2021-11-22 08:35:40|208596.9|208446.9|208626.4|208476.4|208627.8|208477.8|208596.9|208446.9|33
1637570150000|2021-11-22 08:35:50|208627|208477|208626.2|208476.2|208630.1|208480.1|208619.4|208469.4|30
1637570160000|2021-11-22 08:36:00|208626.6|208476.6|208625.6|208475.6|208630.1|208480.1|208624.7|208474.7|29
1637570170000|2021-11-22 08:36:10|208626.5|208476.5|208628.8|208478.8|208633.4|208483.4|208626.5|208476.5|30
1637570180000|2021-11-22 08:36:20|208626.4|208476.4|208630.3|208480.3|208632.4|208482.4|208626|208476|23
1637570190000|2021-11-22 08:36:30|208633.3|208483.3|208637.9|208487.9|208639.5|208489.5|208630.9|208480.9|28
1637570200000|2021-11-22 08:36:40|208637.2|208487.2|208737.1|208587.1|208737.3|208587.3|208637.2|208487.2|34
1637570210000|2021-11-22 08:36:50|208737|208587|208751|208601|208767.3|208617.3|208736|208586|28
1637570220000|2021-11-22 08:37:00|208751.1|208601.1|208762.3|208612.3|208767.9|208617.9|208750.4|208600.4|25
1637570230000|2021-11-22 08:37:10|208763.3|208613.3|208758.9|208608.9|208763.3|208613.3|208758.3|208608.3|24
1637570240000|2021-11-22 08:37:20|208759.9|208609.9|208763.3|208613.3|208767.7|208617.7|208757.9|208607.9|31
1637570250000|2021-11-22 08:37:30|208764|208614|208800.6|208650.6|208814.2|208664.2|208763.7|208613.7|24
1637570260000|2021-11-22 08:37:40|208802.8|208652.8|208802.5|208652.5|208803.6|208653.6|208802|208652|14
1637570270000|2021-11-22 08:37:50|208802|208652|208805.8|208655.8|208806.1|208656.1|208801|208651|15
1637570280000|2021-11-22 08:38:00|208805.9|208655.9|208805.2|208655.2|208812.5|208662.5|208804.6|208654.6|25
1637570290000|2021-11-22 08:38:10|208803.2|208653.2|208813.2|208663.2|208836|208686|208803.2|208653.2|23
1637570300000|2021-11-22 08:38:20|208813|208663|208834.7|208684.7|208836.5|208686.5|208813|208663|27
1637570310000|2021-11-22 08:38:30|208832.6|208682.6|208826.3|208676.3|208834.6|208684.6|208823.3|208673.3|26
1637570320000|2021-11-22 08:38:40|208826.5|208676.5|208829.9|208679.9|208830.2|208680.2|208824.6|208674.6|19
1637570330000|2021-11-22 08:38:50|208829.4|208679.4|208827.5|208677.5|208829.4|208679.4|208826.2|208676.2|13
1637570340000|2021-11-22 08:39:00|208827.7|208677.7|208843.6|208693.6|208847.3|208697.3|208827.7|208677.7|33
1637570350000|2021-11-22 08:39:10|208841.1|208691.1|208868.6|208718.6|208871.3|208721.3|208835.5|208685.5|28
1637570360000|2021-11-22 08:39:20|208870|208720|208880.9|208730.9|208884.3|208734.3|208867|208717|22
1637570370000|2021-11-22 08:39:30|208880.4|208730.4|208880.8|208730.8|208881.2|208731.2|208878.3|208728.3|24
1637570380000|2021-11-22 08:39:40|208880.7|208730.7|208898.2|208748.2|208900.3|208750.3|208880.6|208730.6|26
1637570390000|2021-11-22 08:39:50|208894.8|208744.8|208889.4|208739.4|208897.9|208747.9|208878.8|208728.8|29
1637570400000|2021-11-22 08:40:00|208890.3|208740.3|208938.4|208788.4|208949.3|208799.3|208890.1|208740.1|34
1637570410000|2021-11-22 08:40:10|208942.1|208792.1|208934.3|208784.3|208943.7|208793.7|208934.3|208784.3|22
1637570420000|2021-11-22 08:40:20|208935.9|208785.9|208939.7|208789.7|208942.9|208792.9|208935.9|208785.9|18
1637570430000|2021-11-22 08:40:30|208939.4|208789.4|208943.2|208793.2|208943.4|208793.4|208939|208789|18
1637570440000|2021-11-22 08:40:40|208941.7|208791.7|208941.5|208791.5|208942.7|208792.7|208938.8|208788.8|22
1637570450000|2021-11-22 08:40:50|208943.1|208793.1|208942.5|208792.5|208946.1|208796.1|208940.2|208790.2|23
1637570460000|2021-11-22 08:41:00|208942.6|208792.6|208936.5|208786.5|208942.6|208792.6|208928|208778|29
1637570470000|2021-11-22 08:41:10|208936.4|208786.4|208908|208758|208936.4|208786.4|208908|208758|30
1637570480000|2021-11-22 08:41:20|208909.6|208759.6|208848.9|208698.9|208910.9|208760.9|208844.4|208694.4|29
1637570490000|2021-11-22 08:41:30|208849.9|208699.9|208844|208694|208852.9|208702.9|208844|208694|27
1637570500000|2021-11-22 08:41:40|208844.8|208694.8|208840.8|208690.8|208845.4|208695.4|208840|208690|19
1637570510000|2021-11-22 08:41:50|208840.9|208690.9|208840.4|208690.4|208841.9|208691.9|208838.5|208688.5|16
1637570520000|2021-11-22 08:42:00|208841.4|208691.4|208853.8|208703.8|208855.6|208705.6|208841.4|208691.4|21
1637570530000|2021-11-22 08:42:10|208853.1|208703.1|208845.5|208695.5|208854.1|208704.1|208845.5|208695.5|19
1637570540000|2021-11-22 08:42:20|208845.3|208695.3|208840.3|208690.3|208845.3|208695.3|208839.8|208689.8|18
1637570550000|2021-11-22 08:42:30|208841.4|208691.4|208837.6|208687.6|208844.8|208694.8|208834.8|208684.8|22
1637570560000|2021-11-22 08:42:40|208841.3|208691.3|208838.4|208688.4|208843|208693|208835.2|208685.2|26
1637570570000|2021-11-22 08:42:50|208839.2|208689.2|208835.7|208685.7|208840.2|208690.2|208833.7|208683.7|23
1637570580000|2021-11-22 08:43:00|208835.6|208685.6|208837.4|208687.4|208838.5|208688.5|208833.8|208683.8|16
1637570590000|2021-11-22 08:43:10|208836.6|208686.6|208831.9|208681.9|208836.6|208686.6|208828.5|208678.5|17
1637570600000|2021-11-22 08:43:20|208827.1|208677.1|208807.6|208657.6|208829.9|208679.9|208804|208654|17
1637570610000|2021-11-22 08:43:30|208808.6|208658.6|208808.2|208658.2|208809|208659|208804.9|208654.9|25
1637570620000|2021-11-22 08:43:40|208808.4|208658.4|208808.6|208658.6|208809.8|208659.8|208807.4|208657.4|18
1637570630000|2021-11-22 08:43:50|208809.3|208659.3|208804.6|208654.6|208810.3|208660.3|208804.6|208654.6|18
1637570640000|2021-11-22 08:44:00|208804.4|208654.4|208806.5|208656.5|208808.6|208658.6|208803.8|208653.8|21
1637570650000|2021-11-22 08:44:10|208806.4|208656.4|208839.8|208689.8|208841|208691|208804.2|208654.2|22
1637570660000|2021-11-22 08:44:20|208839.3|208689.3|208841.1|208691.1|208845.1|208695.1|208837.3|208687.3|22
1637570670000|2021-11-22 08:44:30|208842|208692|208867.1|208717.1|208867.1|208717.1|208838.2|208688.2|21
1637570680000|2021-11-22 08:44:40|208865.6|208715.6|208865.2|208715.2|208868.4|208718.4|208864.6|208714.6|21
1637570690000|2021-11-22 08:44:50|208865|208715|208873.3|208723.3|208879.7|208729.7|208863.5|208713.5|29
1637570700000|2021-11-22 08:45:00|208875.6|208725.6|208882.2|208732.2|208883.7|208733.7|208871.6|208721.6|34
1637570710000|2021-11-22 08:45:10|208883.3|208733.3|208890.7|208740.7|208890.7|208740.7|208877.2|208727.2|34
1637570720000|2021-11-22 08:45:20|208889|208739|208869|208719|208890|208740|208865.8|208715.8|36
1637570730000|2021-11-22 08:45:30|208869.1|208719.1|208866.7|208716.7|208871.6|208721.6|208866.4|208716.4|28
1637570740000|2021-11-22 08:45:40|208867.1|208717.1|208882|208732|208886.5|208736.5|208866.5|208716.5|28
1637570750000|2021-11-22 08:45:50|208882.2|208732.2|208882.5|208732.5|208883|208733|208873.7|208723.7|29
1637570760000|2021-11-22 08:46:00|208882.6|208732.6|208889.5|208739.5|208891.3|208741.3|208881.9|208731.9|24
1637570770000|2021-11-22 08:46:10|208889|208739|208888.4|208738.4|208890.7|208740.7|208885.6|208735.6|26
1637570780000|2021-11-22 08:46:20|208888.9|208738.9|208887.3|208737.3|208888.9|208738.9|208885.7|208735.7|25
1637570790000|2021-11-22 08:46:30|208887.6|208737.6|208875.3|208725.3|208890.3|208740.3|208874.6|208724.6|19
1637570800000|2021-11-22 08:46:40|208876.9|208726.9|208875.3|208725.3|208880.4|208730.4|208875.3|208725.3|21
1637570810000|2021-11-22 08:46:50|208876.4|208726.4|208877.4|208727.4|208886.4|208736.4|208874.8|208724.8|28
1637570820000|2021-11-22 08:47:00|208875.8|208725.8|208886|208736|208893.9|208743.9|208875.8|208725.8|27
1637570830000|2021-11-22 08:47:10|208882.8|208732.8|208874.6|208724.6|208884.3|208734.3|208873.9|208723.9|28
1637570840000|2021-11-22 08:47:20|208874.3|208724.3|208865.7|208715.7|208877.7|208727.7|208865.7|208715.7|23
1637570850000|2021-11-22 08:47:30|208866.2|208716.2|208864.7|208714.7|208866.2|208716.2|208862.5|208712.5|23
1637570860000|2021-11-22 08:47:40|208858.5|208708.5|208858|208708|208859.8|208709.8|208854.7|208704.7|23
1637570870000|2021-11-22 08:47:50|208857.2|208707.2|208877.6|208727.6|208877.6|208727.6|208857.2|208707.2|26
1637570880000|2021-11-22 08:48:00|208875.9|208725.9|208896.8|208746.8|208896.8|208746.8|208875.9|208725.9|31
1637570890000|2021-11-22 08:48:10|208898.7|208748.7|208900.9|208750.9|208904|208754|208889.8|208739.8|24
1637570900000|2021-11-22 08:48:20|208901.6|208751.6|208912.9|208762.9|208912.9|208762.9|208900.6|208750.6|26
1637570910000|2021-11-22 08:48:30|208928.9|208778.9|208930.4|208780.4|208937|208787|208923.3|208773.3|24
1637570920000|2021-11-22 08:48:40|208932.7|208782.7|208975|208825|208976.2|208826.2|208930.7|208780.7|29
1637570930000|2021-11-22 08:48:50|208973.1|208823.1|209002.4|208852.4|209009.9|208859.9|208973.1|208823.1|30
1637570940000|2021-11-22 08:49:00|209002.6|208852.6|209048.2|208898.2|209054.6|208904.6|208993.6|208843.6|29
1637570950000|2021-11-22 08:49:10|209048|208898|209000.6|208850.6|209050.8|208900.8|208993.2|208843.2|26
1637570960000|2021-11-22 08:49:20|208998.5|208848.5|208994.8|208844.8|209001.4|208851.4|208994.8|208844.8|24
1637570970000|2021-11-22 08:49:30|208996.4|208846.4|209011|208861|209013.4|208863.4|208994|208844|31
1637570980000|2021-11-22 08:49:40|209010.7|208860.7|209008.2|208858.2|209010.9|208860.9|209005.9|208855.9|26
1637570990000|2021-11-22 08:49:50|209009.3|208859.3|209015.6|208865.6|209015.6|208865.6|209004.9|208854.9|31
1637571000000|2021-11-22 08:50:00|209027.5|208877.5|209023.4|208873.4|209041.6|208891.6|209023.4|208873.4|27
1637571010000|2021-11-22 08:50:10|209024.4|208874.4|209059.5|208909.5|209063|208913|209024.4|208874.4|29
1637571020000|2021-11-22 08:50:20|209059.9|208909.9|209062|208912|209063.8|208913.8|209055.2|208905.2|16
1637571030000|2021-11-22 08:50:30|209059.1|208909.1|209062.6|208912.6|209063.1|208913.1|209057.3|208907.3|19
1637571040000|2021-11-22 08:50:40|209062.3|208912.3|209060.6|208910.6|209063.2|208913.2|209059.3|208909.3|20
1637571050000|2021-11-22 08:50:50|209062.9|208912.9|209066.2|208916.2|209067.3|208917.3|209058.6|208908.6|23
1637571060000|2021-11-22 08:51:00|209062.9|208912.9|209062.9|208912.9|209065.9|208915.9|209060|208910|18
1637571070000|2021-11-22 08:51:10|209061.5|208911.5|209056.4|208906.4|209062.6|208955.3|209005.3|208877.6|22
1637571080000|2021-11-22 08:51:20|209054.9|208904.9|209056.2|208906.2|209061.1|208911.1|209054.9|208904.9|23
1637571090000|2021-11-22 08:51:30|209056.3|208906.3|209056.7|208906.7|209060.6|208910.6|209047.1|208897.1|21
1637571100000|2021-11-22 08:51:40|209055.9|208905.9|209063.7|208913.7|209064.3|208914.3|209055|208905|20
1637571110000|2021-11-22 08:51:50|209075.8|208925.8|209072.5|208922.5|209079.9|208929.9|209071.4|208921.4|25
1637571120000|2021-11-22 08:52:00|209072.6|208922.6|209057|208907|209074.5|208924.5|209053.8|208903.8|28
1637571130000|2021-11-22 08:52:10|209058.9|208908.9|209058.9|208908.9|209062.4|208912.4|209056.4|208906.4|19
1637571140000|2021-11-22 08:52:20|209057.9|208907.9|209069.6|208919.6|209069.6|208919.6|209057.9|208907.9|27
1637571150000|2021-11-22 08:52:30|209069.7|208919.7|209069.3|208919.3|209070|208920|209062.6|208912.6|22
1637571160000|2021-11-22 08:52:40|209069.5|208919.5|209060.4|208910.4|209070.9|208920.9|209056.9|208906.9|24
1637571170000|2021-11-22 08:52:50|209059.9|208909.9|209066|208916|209069.1|208919.1|209057|208907|25
1637571180000|2021-11-22 08:53:00|209066.1|208916.1|209061.9|208911.9|209066.8|208916.8|209058.3|208908.3|33
1637571190000|2021-11-22 08:53:10|209060.8|208910.8|209059.6|208909.6|209064.3|208914.3|209058.6|208908.6|20
1637571200000|2021-11-22 08:53:20|209059.8|208909.8|209065.2|208915.2|209065.2|208915.2|209059.2|208909.2|19
1637571210000|2021-11-22 08:53:30|209064.4|208914.4|209071.6|208921.6|209071.6|208921.6|209058.7|208908.7|20
1637571220000|2021-11-22 08:53:40|209071.5|208921.5|209068.9|208918.9|209072.5|208922.5|209064.1|208914.1|24
1637571230000|2021-11-22 08:53:50|209069.1|208919.1|209072.2|208922.2|209072.2|208922.2|209069.1|208919.1|16
1637571240000|2021-11-22 08:54:00|209071.6|208921.6|209076.1|208926.1|209079.2|208929.2|209071.6|208921.6|20
1637571250000|2021-11-22 08:54:10|209076.6|208926.6|209064.9|208914.9|209076.6|208926.6|209064.9|208914.9|19
1637571260000|2021-11-22 08:54:20|209064.8|208914.8|209065.1|208915.1|209065.7|208915.7|209057.3|208907.3|23
1637571270000|2021-11-22 08:54:30|209064.9|208914.9|209068.1|208918.1|209069.4|208919.4|209064.9|208914.9|17
1637571280000|2021-11-22 08:54:40|209071|208921|209066.6|208916.6|209071|208921|209065.1|208915.1|18
1637571290000|2021-11-22 08:54:50|209067.3|208917.3|209060.4|208910.4|209067.5|208917.5|209060.4|208910.4|19
1637571300000|2021-11-22 08:55:00|209060.3|208910.3|209059.8|208909.8|209066|208916|209055.3|208905.3|20
1637571310000|2021-11-22 08:55:10|209060.6|208910.6|209040.7|208890.7|209060.6|208910.6|209019.1|208869.1|35
1637571320000|2021-11-22 08:55:20|209041.1|208891.1|209043|208893|209045.7|208895.7|209038.4|208888.4|27
1637571330000|2021-11-22 08:55:30|209042.6|208892.6|209059.7|208909.7|209065.1|208915.1|209038.5|208888.5|34
1637571340000|2021-11-22 08:55:40|209059|208909|209059.1|208909.1|209065.2|208915.2|209054.1|208904.1|34
1637571350000|2021-11-22 08:55:50|209059.6|208909.6|209061.4|208911.4|209064.3|208914.3|209056|208906|30
1637571360000|2021-11-22 08:56:00|209058.6|208908.6|209055.7|208905.7|209058.8|208908.8|209048.9|208898.9|27
1637571370000|2021-11-22 08:56:10|209056.4|208906.4|209051.9|208901.9|209056.4|208906.4|209049.5|208899.5|31
1637571380000|2021-11-22 08:56:20|209052.3|208902.3|209070.1|208920.1|209075.5|208925.5|209051.1|208901.1|30
1637571390000|2021-11-22 08:56:30|209070.4|208920.4|209060|208910|209073.7|208923.7|209059.6|208909.6|29
1637571400000|2021-11-22 08:56:40|209060.7|208910.7|209054|208904|209060.9|208910.9|209052.1|208902.1|29
1637571410000|2021-11-22 08:56:50|209054.2|208904.2|209061|208911|209064.5|208914.5|209054.1|208904.1|32
1637571420000|2021-11-22 08:57:00|209061.4|208911.4|209055.9|208905.9|209061.4|208911.4|209050.7|208900.7|27
1637571430000|2021-11-22 08:57:10|209055.7|208905.7|209071.1|208921.1|209071.1|208921.1|209053.3|208903.3|23
1637571440000|2021-11-22 08:57:20|209070.9|208920.9|209067.7|208917.7|209088.1|208938.1|209067.7|208917.7|26
1637571450000|2021-11-22 08:57:30|209071.6|208921.6|209058|208908|209071.6|208921.6|209057.7|208907.7|28
1637571460000|2021-11-22 08:57:40|209059.4|208909.4|209058.6|208908.6|209064.8|208914.8|209058.6|208908.6|25
1637571470000|2021-11-22 08:57:50|209059.8|208909.8|209069.6|208919.6|209069.6|208919.6|209058.5|208908.5|25
1637571480000|2021-11-22 08:58:00|209068.3|208918.3|209063.9|208913.9|209069.8|208919.8|209062.6|208912.6|24
1637571490000|2021-11-22 08:58:10|209063.6|208913.6|209063.7|208913.7|209064.6|208914.6|209059.6|208909.6|25
1637571500000|2021-11-22 08:58:20|209062.9|208912.9|209065|208915|209065.4|208915.4|209060.2|208910.2|23
1637571510000|2021-11-22 08:58:30|209065.7|208915.7|209076.6|208926.6|209079.7|208929.7|209062.7|208912.7|27
1637571520000|2021-11-22 08:58:40|209080|208930|209069.7|208919.7|209080|208930|209066.5|208916.5|25
1637571530000|2021-11-22 08:58:50|209069.2|208919.2|209070.1|208920.1|209073|208923|209067.7|208917.7|22
1637571540000|2021-11-22 08:59:00|209070.4|208920.4|209076.6|208926.6|209076.6|208926.6|209068.7|208918.7|21
1637571550000|2021-11-22 08:59:10|209074.8|208924.8|209075.3|208925.3|209093.4|208943.4|209073.7|208923.7|31
1637571560000|2021-11-22 08:59:20|209073.7|208923.7|209068|208918|209082.2|208932.2|209067.1|208917.1|32
1637571570000|2021-11-22 08:59:30|209070.6|208920.6|209059.7|208909.7|209070.6|208920.6|209057.3|208907.3|29
1637571580000|2021-11-22 08:59:40|209059.5|208909.5|209015.9|208865.9|209061|208911|209003.3|208853.3|34
1637571590000|2021-11-22 08:59:50|209013.7|208863.7|209009.8|208859.8|209019.8|208869.8|209008.1|208858.1|35
1637571600000|2021-11-22 09:00:00|209003|208853|209040.5|208890.5|209048.4|208898.4|209003|208853|32
1637571610000|2021-11-22 09:00:10|209042.1|208892.1|209045.6|208895.6|209048|208898|209041.5|208891.5|25
1637571620000|2021-11-22 09:00:20|209046.7|208896.7|209016.1|208866.1|209047.6|208897.6|209016.1|208866.1|24
1637571630000|2021-11-22 09:00:30|209017.4|208867.4|209030.2|208880.2|209030.4|208880.4|209015.5|208865.5|34
1637571640000|2021-11-22 09:00:40|209029.9|208879.9|209035.4|208885.4|209035.4|208885.4|209028.7|208878.7|24
1637571650000|2021-11-22 09:00:50|209051.5|208901.5|209077.4|208927.4|209100.7|208950.7|209051.5|208901.5|30
1637571660000|2021-11-22 09:01:00|209080.3|208930.3|209064.9|208914.9|209080.3|208930.3|209060.6|208910.6|32
1637571670000|2021-11-22 09:01:10|209064.3|208914.3|209065.4|208915.4|209065.4|208915.4|209060.8|208910.8|24
1637571680000|2021-11-22 09:01:20|209065.1|208915.1|209062|208912|209066.9|208916.9|209058.5|208908.5|25
1637571690000|2021-11-22 09:01:30|209061.7|208911.7|209065.5|208915.5|209067.5|208917.5|209061.6|208911.6|27
1637571700000|2021-11-22 09:01:40|209065.6|208915.6|209061.2|208911.2|209066.2|208916.2|209059.3|208909.3|29
1637571710000|2021-11-22 09:01:50|209061|208911|209057.6|208907.6|209061.5|208911.5|209052.3|208902.3|28
1637571720000|2021-11-22 09:02:00|209055.5|208905.5|209052.5|208902.5|209057|208907|209045.2|208895.2|23
1637571730000|2021-11-22 09:02:10|209052.1|208902.1|209002.9|208852.9|209052.8|208902.8|209000|208850|25
1637571740000|2021-11-22 09:02:20|209004.7|208854.7|209015|208865|209015.1|208865.1|209004.7|208854.7|21
1637571750000|2021-11-22 09:02:30|209005.3|208855.3|209051.5|208901.5|209055.9|208905.9|208999.2|208849.2|25
1637571760000|2021-11-22 09:02:40|209050.9|208900.9|209009.2|208859.2|209054.2|208904.2|209006.4|208856.4|28
1637571770000|2021-11-22 09:02:50|209008.4|208858.4|209036.1|208886.1|209037.1|208887.1|209007.8|208857.8|23
1637571780000|2021-11-22 09:03:00|209035.6|208885.6|209039.6|208889.6|209048|208898|209035.1|208885.1|29
1637571790000|2021-11-22 09:03:10|209038.9|208888.9|209048.6|208898.6|209052.4|208902.4|209036.3|208886.3|25
1637571800000|2021-11-22 09:03:20|209044.1|208894.1|209045.7|208895.7|209046.9|208896.9|209044.1|208894.1|15
1637571810000|2021-11-22 09:03:30|209045.9|208895.9|209038.6|208888.6|209045.9|208895.9|209037.3|208887.3|20
1637571820000|2021-11-22 09:03:40|209037.3|208887.3|209041.4|208891.4|209047.4|208897.4|209037.3|208887.3|24
1637571830000|2021-11-22 09:03:50|209041.6|208891.6|209052.5|208902.5|209061|208911|209041.6|208891.6|22
1637571840000|2021-11-22 09:04:00|209050.1|208900.1|208992.9|208842.9|209052.5|208902.5|208992.9|208842.9|28
1637571850000|2021-11-22 09:04:10|208994|208844|209001.4|208851.4|209005.5|208855.5|208994|208844|22
1637571860000|2021-11-22 09:04:20|209001.9|208851.9|209008.5|208858.5|209012|208862|209001.9|208851.9|26
1637571870000|2021-11-22 09:04:30|208998.1|208848.1|208999.1|208849.1|209007|208857|208993.4|208843.4|30
1637571880000|2021-11-22 09:04:40|208991.4|208841.4|209010.1|208860.1|209010.3|208860.3|208987.1|208837.1|31
1637571890000|2021-11-22 09:04:50|209010|208860|209005.1|208855.1|209012.2|208862.2|209002.9|208852.9|20
1637571900000|2021-11-22 09:05:00|209004.5|208854.5|208998.8|208848.8|209007.4|208857.4|208992.2|208842.2|27
1637571910000|2021-11-22 09:05:10|209000|208850|208999.5|208849.5|209002.2|208852.2|208999|208849|18
1637571920000|2021-11-22 09:05:20|208999.6|208849.6|208990.8|208840.8|208999.6|208849.6|208990.7|208840.7|25
1637571930000|2021-11-22 09:05:30|208991.4|208841.4|208993.1|208843.1|208993.2|208843.2|208990.4|208840.4|22
1637571940000|2021-11-22 09:05:40|208993|208843|209003.4|208853.4|209010.2|208860.2|208992.7|208842.7|31
1637571950000|2021-11-22 09:05:50|209004.6|208854.6|208994.3|208844.3|209005.2|208855.2|208994.3|208844.3|26
1637571960000|2021-11-22 09:06:00|208998.1|208848.1|208998.1|208848.1|208999.5|208849.5|208993.4|208843.4|23
1637571970000|2021-11-22 09:06:10|208998.3|208848.3|208999.6|208849.6|209000.7|208850.7|208998.3|208848.3|8
1637571980000|2021-11-22 09:06:20|208998.1|208848.1|208992.2|208842.2|208998.4|208848.4|208981.3|208831.3|24
1637571990000|2021-11-22 09:06:30|208993.4|208843.4|208992.1|208842.1|208994.1|208844.1|208988.9|208838.9|23
1637572000000|2021-11-22 09:06:40|208990.4|208840.4|208990.9|208840.9|208991.5|208841.5|208988.4|208838.4|26
1637572010000|2021-11-22 09:06:50|208990.6|208840.6|209003.3|208853.3|209004.7|208854.7|208982.3|208832.3|27
1637572020000|2021-11-22 09:07:00|209002.9|208852.9|208994.5|208844.5|209003.3|208853.3|208992.2|208842.2|31
1637572030000|2021-11-22 09:07:10|208994.9|208844.9|208993|208843|209009|208859|208990.9|208840.9|33
1637572040000|2021-11-22 09:07:20|208992.4|208842.4|208992.1|208842.1|208993|208843|208991.5|208841.5|25
1637572050000|2021-11-22 09:07:30|208982.2|208832.2|208973.5|208823.5|208987.7|208837.7|208973.5|208823.5|19
1637572060000|2021-11-22 09:07:40|208968.1|208818.1|208983.2|208833.2|208984.8|208834.8|208968.1|208818.1|24
1637572070000|2021-11-22 09:07:50|208983.5|208833.5|208979.8|208829.8|208984.3|208834.3|208979.8|208829.8|15
1637572080000|2021-11-22 09:08:00|208980.1|208830.1|208972.3|208822.3|208983.4|208833.4|208970.3|208820.3|30
1637572090000|2021-11-22 09:08:10|208975.5|208825.5|208977|208827|208981.2|208831.2|208975.5|208825.5|23
1637572100000|2021-11-22 09:08:20|208978.2|208828.2|208969.2|208819.2|208979.6|208829.6|208966.2|208816.2|16
1637572110000|2021-11-22 09:08:30|208957.8|208807.8|208954.9|208804.9|208958.3|208808.3|208952.5|208802.5|20
1637572120000|2021-11-22 09:08:40|208953.8|208803.8|208957.7|208807.7|208958.6|208808.6|208952.3|208802.3|17
1637572130000|2021-11-22 09:08:50|208958.2|208808.2|208981.4|208831.4|208982.1|208832.1|208958.1|208808.1|27
1637572140000|2021-11-22 09:09:00|208979|208829|208965.3|208815.3|208994.7|208844.7|208964.6|208814.6|28
1637572150000|2021-11-22 09:09:10|208970.4|208820.4|208966.2|208816.2|208981.2|208831.2|208963.8|208813.8|33
1637572160000|2021-11-22 09:09:20|208965.3|208815.3|208971.6|208821.6|208971.6|208821.6|208963.7|208813.7|24
1637572170000|2021-11-22 09:09:30|208973|208823|208969.9|208819.9|208978.2|208828.2|208968.1|208818.1|31
1637572180000|2021-11-22 09:09:40|208969.4|208819.4|208970.6|208820.6|208971.8|208821.8|208967.3|208817.3|21
1637572190000|2021-11-22 09:09:50|208969.1|208819.1|208980.3|208830.3|208981.8|208831.8|208968|208818|25
1637572200000|2021-11-22 09:10:00|208981.5|208831.5|208995.3|208845.3|208995.3|208845.3|208978.5|208828.5|28
1637572210000|2021-11-22 09:10:10|208991|208841|208991.3|208841.3|208993.2|208843.2|208988.3|208838.3|32
1637572220000|2021-11-22 09:10:20|208990.9|208840.9|208986.8|208836.8|208991.4|208841.4|208984.3|208834.3|25
1637572230000|2021-11-22 09:10:30|208987.2|208837.2|208982.7|208832.7|208989|208839|208979.3|208829.3|27
1637572240000|2021-11-22 09:10:40|208982.5|208832.5|208985.6|208835.6|208985.8|208835.8|208981.7|208831.7|16
1637572250000|2021-11-22 09:10:50|208985.5|208835.5|208983.5|208833.5|208985.7|208835.7|208982.3|208832.3|18
1637572260000|2021-11-22 09:11:00|208974.1|208824.1|208971.7|208821.7|208974.8|208824.8|208970.1|208820.1|25
1637572270000|2021-11-22 09:11:10|208971.8|208821.8|208972.8|208822.8|208982.2|208832.2|208969.4|208819.4|29
1637572280000|2021-11-22 09:11:20|208976.4|208826.4|208970.4|208820.4|208977.4|208827.4|208970.4|208820.4|29
1637572290000|2021-11-22 09:11:30|208970.9|208820.9|208950.3|208800.3|208971.5|208821.5|208947.8|208797.8|27
1637572300000|2021-11-22 09:11:40|208949.8|208799.8|208917.8|208767.8|208950|208800|208916.6|208766.6|32
1637572310000|2021-11-22 09:11:50|208915.1|208765.1|208906.6|208756.6|208916.3|208766.3|208899.8|208749.8|30
1637572320000|2021-11-22 09:12:00|208906.3|208756.3|208944.4|208794.4|208954.5|208804.5|208905.2|208755.2|36
1637572330000|2021-11-22 09:12:10|208945|208795|208948|208798|208948.4|208798.4|208943.2|208793.2|24
1637572340000|2021-11-22 09:12:20|208948.2|208798.2|208945.8|208795.8|208950.4|208800.4|208945.4|208795.4|22
1637572350000|2021-11-22 09:12:30|208947.2|208797.2|208948.6|208798.6|208949.8|208799.8|208947.2|208797.2|21
1637572360000|2021-11-22 09:12:40|208948.7|208798.7|208933.3|208783.3|208948.7|208798.7|208932.4|208782.4|32
1637572370000|2021-11-22 09:12:50|208932.8|208782.8|208923.9|208773.9|208932.8|208782.8|208923.9|208773.9|30
1637572380000|2021-11-22 09:13:00|208925.4|208775.4|208927.9|208777.9|208927.9|208777.9|208918|208768|32
1637572390000|2021-11-22 09:13:10|208928.9|208778.9|208935.6|208785.6|208942.1|208792.1|208923.5|208773.5|36
1637572400000|2021-11-22 09:13:20|208936|208786|208925.9|208775.9|208940.2|208790.2|208923.1|208773.1|29
1637572410000|2021-11-22 09:13:30|208924.4|208774.4|208924.3|208774.3|208931.2|208781.2|208922.5|208772.5|31
1637572420000|2021-11-22 09:13:40|208928.3|208778.3|208919.7|208769.7|208929.7|208779.7|208917.2|208767.2|27
1637572430000|2021-11-22 09:13:50|208919.8|208769.8|208916.9|208766.9|208922.6|208772.6|208916.3|208766.3|28
1637572440000|2021-11-22 09:14:00|208916.8|208766.8|208910.4|208760.4|208921.1|208771.1|208909.6|208759.6|28
1637572450000|2021-11-22 09:14:10|208909.5|208759.5|208909.2|208759.2|208910.9|208760.9|208906.9|208756.9|33
1637572460000|2021-11-22 09:14:20|208909.8|208759.8|208910.2|208760.2|208910.2|208760.2|208907.9|208757.9|32
1637572470000|2021-11-22 09:14:30|208911.3|208761.3|208920.6|208770.6|208921.3|208771.3|208909|208759|25
1637572480000|2021-11-22 09:14:40|208919.3|208769.3|208960.7|208810.7|208961.7|208811.7|208915.7|208765.7|23
1637572490000|2021-11-22 09:14:50|208962.4|208812.4|208965.1|208815.1|208965.8|208815.8|208962.4|208812.4|24
1637572500000|2021-11-22 09:15:00|208965.3|208815.3|208965.6|208815.6|208969|208819|208954|208804|28
1637572510000|2021-11-22 09:15:10|208963.9|208813.9|208964.2|208814.2|208964.5|208814.5|208960.4|208810.4|24
1637572520000|2021-11-22 09:15:20|208964.6|208814.6|208960.3|208810.3|208964.6|208814.6|208959.5|208809.5|25
1637572530000|2021-11-22 09:15:30|208960.5|208810.5|208961.7|208811.7|208962.4|208812.4|208959.8|208809.8|19
1637572540000|2021-11-22 09:15:40|208961.8|208811.8|208948|208798|208961.8|208811.8|208947|208797|32
1637572550000|2021-11-22 09:15:50|208948.4|208798.4|208945.6|208795.6|208951.5|208801.5|208929.1|208779.1|34
1637572560000|2021-11-22 09:16:00|208943.5|208793.5|208943.2|208793.2|208948.3|208798.3|208934.6|208784.6|32
1637572570000|2021-11-22 09:16:10|208944.8|208794.8|208937.9|208787.9|208944.8|208794.8|208933.2|208783.2|31
1637572580000|2021-11-22 09:16:20|208938.8|208788.8|208919.1|208769.1|208938.8|208788.8|208917.9|208767.9|22
1637572590000|2021-11-22 09:16:30|208919|208769|208917|208767|208919.8|208769.8|208915.9|208765.9|18
1637572600000|2021-11-22 09:16:40|208916.9|208766.9|208920.2|208770.2|208920.4|208770.4|208916.2|208766.2|21
1637572610000|2021-11-22 09:16:50|208917.6|208767.6|208919.1|208769.1|208920.2|208770.2|208916.5|208766.5|16
1637572620000|2021-11-22 09:17:00|208919.3|208769.3|208919.1|208769.1|208919.8|208769.8|208919.1|208769.1|4
1637572630000|2021-11-22 09:17:10|208915.5|208765.5|208917.7|208767.7|208919.7|208769.7|208915.5|208765.5|8
1637572640000|2021-11-22 09:17:20|208917.5|208767.5|208906.3|208756.3|208920.9|208770.9|208904.5|208754.5|10
1637572650000|2021-11-22 09:17:30|208909.9|208759.9|208904.4|208754.4|208909.9|208759.9|208903.3|208753.3|27
1637572660000|2021-11-22 09:17:40|208905|208755|208901.9|208751.9|208905.1|208755.1|208901.9|208751.9|27
1637572670000|2021-11-22 09:17:50|208902.1|208752.1|208901.8|208751.8|208902.7|208752.7|208898.6|208748.6|31
1637572680000|2021-11-22 09:18:00|208902.4|208752.4|208897.5|208747.5|208902.4|208752.4|208896.6|208746.6|31
1637572690000|2021-11-22 09:18:10|208898.5|208748.5|208894.4|208744.4|208899.4|208749.4|208887.7|208737.7|30
1637572700000|2021-11-22 09:18:20|208895.5|208745.5|208852.7|208702.7|208895.5|208745.5|208851.3|208701.3|24
1637572710000|2021-11-22 09:18:30|208854.6|208704.6|208880.7|208730.7|208880.7|208730.7|208850|208700|30
1637572720000|2021-11-22 09:18:40|208887.9|208737.9|208852.8|208702.8|208889.7|208739.7|208847.5|208697.5|36
1637572730000|2021-11-22 09:18:50|208852.9|208702.9|208850.8|208700.8|208854.2|208704.2|208850.8|208700.8|16
1637572740000|2021-11-22 09:19:00|208850.5|208700.5|208870|208720|208870|208720|208850.5|208700.5|25
1637572750000|2021-11-22 09:19:10|208865.4|208715.4|208863|208713|208865.4|208715.4|208860|208710|25
1637572760000|2021-11-22 09:19:20|208859.3|208709.3|208860.8|208710.8|208866|208716|208849|208699|26
1637572770000|2021-11-22 09:19:30|208861.4|208711.4|208859.3|208709.3|208863.8|208713.8|208859|208709|23
1637572780000|2021-11-22 09:19:40|208859.2|208709.2|208820.3|208670.3|208859.2|208709.2|208814.9|208664.9|26
1637572790000|2021-11-22 09:19:50|208820.1|208670.1|208824.8|208674.8|208824.8|208674.8|208809.1|208659.1|23
1637572800000|2021-11-22 09:20:00|208824.4|208674.4|208831.1|208681.1|208831.1|208681.1|208822.7|208672.7|27
1637572810000|2021-11-22 09:20:10|208834|208684|208838.4|208688.4|208842.7|208692.7|208834|208684|26
1637572820000|2021-11-22 09:20:20|208838.9|208688.9|208844.9|208694.9|208845|208695|208835.5|208685.5|30
1637572830000|2021-11-22 09:20:30|208843.6|208693.6|208849.7|208699.7|208850.4|208700.4|208843.3|208693.3|22
1637572840000|2021-11-22 09:20:40|208852.2|208702.2|208864.7|208714.7|208870.1|208720.1|208852.2|208702.2|28
1637572850000|2021-11-22 09:20:50|208863.9|208713.9|208863.9|208713.9|208865|208715|208862|208712|20
1637572860000|2021-11-22 09:21:00|208864|208714|208855.2|208705.2|208864|208714|208854|208704|19
1637572870000|2021-11-22 09:21:10|208854.7|208704.7|208853.6|208703.6|208856.8|208706.8|208852.1|208702.1|16
1637572880000|2021-11-22 09:21:20|208853.3|208703.3|208855.1|208705.1|208855.7|208705.7|208853|208703|20
1637572890000|2021-11-22 09:21:30|208854.8|208704.8|208841.8|208691.8|208854.8|208704.8|208839.1|208689.1|26
1637572900000|2021-11-22 09:21:40|208840.9|208690.9|208849|208699|208854|208704|208838.9|208688.9|28
1637572910000|2021-11-22 09:21:50|208849.4|208699.4|208860.2|208710.2|208863.7|208713.7|208845.4|208695.4|28
1637572920000|2021-11-22 09:22:00|208861.7|208711.7|208860.5|208710.5|208862.7|208712.7|208859|208709|20
1637572930000|2021-11-22 09:22:10|208862.1|208712.1|208867.5|208717.5|208867.5|208717.5|208859.9|208709.9|25
1637572940000|2021-11-22 09:22:20|208867.6|208717.6|208852.7|208702.7|208869.8|208719.8|208849|208699|25
1637572950000|2021-11-22 09:22:30|208842.3|208692.3|208852.4|208702.4|208852.8|208702.8|208842.1|208692.1|22
1637572960000|2021-11-22 09:22:40|208852.2|208702.2|208849.9|208699.9|208855|208705|208849.9|208699.9|22
1637572970000|2021-11-22 09:22:50|208849|208699|208849.2|208699.2|208853.7|208703.7|208841.8|208691.8|33
1637572980000|2021-11-22 09:23:00|208846.9|208696.9|208852.1|208702.1|208854.8|208704.8|208846.9|208696.9|19
1637572990000|2021-11-22 09:23:10|208849.8|208699.8|208835.9|208685.9|208850.1|208700.1|208835.9|208685.9|22
1637573000000|2021-11-22 09:23:20|208835.2|208685.2|208813.3|208663.3|208835.2|208685.2|208812.2|208662.2|26
1637573010000|2021-11-22 09:23:30|208813.2|208663.2|208817.6|208667.6|208817.6|208667.6|208813.2|208663.2|23
1637573020000|2021-11-22 09:23:40|208817.4|208667.4|208815.8|208665.8|208817.8|208667.8|208815|208665|15
1637573030000|2021-11-22 09:23:50|208815.3|208665.3|208816.6|208666.6|208817|208667|208815.3|208665.3|15
1637573040000|2021-11-22 09:24:00|208829.2|208679.2|208830.4|208680.4|208830.4|208680.4|208825.4|208675.4|20
1637573050000|2021-11-22 09:24:10|208829.4|208679.4|208781|208631|208829.6|208679.6|208774.9|208624.9|30
1637573060000|2021-11-22 09:24:20|208781.1|208631.1|208789.6|208639.6|208793.7|208643.7|208779.2|208629.2|23
1637573070000|2021-11-22 09:24:30|208789.4|208639.4|208817.6|208667.6|208825.5|208675.5|208789.4|208639.4|29
1637573080000|2021-11-22 09:24:40|208818.5|208668.5|208822.5|208672.5|208823|208673|208818.5|208668.5|19
1637573090000|2021-11-22 09:24:50|208822.3|208672.3|208819.1|208669.1|208823.9|208673.9|208819.1|208669.1|20
1637573100000|2021-11-22 09:25:00|208819.4|208669.4|208820.4|208670.4|208821.7|208671.7|208815.2|208665.2|22
1637573110000|2021-11-22 09:25:10|208820.6|208670.6|208816|208666|208821|208671|208815.2|208665.2|25
1637573120000|2021-11-22 09:25:20|208815.8|208665.8|208811.4|208661.4|208816.8|208666.8|208809.7|208659.7|18
1637573130000|2021-11-22 09:25:30|208810.5|208660.5|208809.3|208659.3|208813|208663|208809.3|208659.3|20
1637573140000|2021-11-22 09:25:40|208808.9|208658.9|208812|208662|208813.6|208663.6|208808.7|208658.7|21
1637573150000|2021-11-22 09:25:50|208813.1|208663.1|208801.4|208651.4|208813.1|208663.1|208794.7|208644.7|22
1637573160000|2021-11-22 09:26:00|208801.6|208651.6|208803.5|208653.5|208804.2|208654.2|208800.6|208650.6|28
1637573170000|2021-11-22 09:26:10|208803.2|208653.2|208799.9|208649.9|208803.2|208653.2|208799.5|208649.5|22
1637573180000|2021-11-22 09:26:20|208795.1|208645.1|208796.6|208646.6|208799.2|208649.2|208793|208643|21
1637573190000|2021-11-22 09:26:30|208796.7|208646.7|208793.5|208643.5|208797.1|208647.1|208792.6|208642.6|19
1637573200000|2021-11-22 09:26:40|208795|208645|208798.8|208648.8|208798.8|208648.8|208791.6|208641.6|23
1637573210000|2021-11-22 09:26:50|208799.5|208649.5|208801.1|208651.1|208803.9|208653.9|208798.5|208648.5|25
1637573220000|2021-11-22 09:27:00|208800.5|208650.5|208799.9|208649.9|208801.2|208651.2|208794.2|208644.2|22
1637573230000|2021-11-22 09:27:10|208799.8|208649.8|208814|208664|208814.3|208664.3|208797.6|208647.6|26
1637573240000|2021-11-22 09:27:20|208813.9|208663.9|208810.7|208660.7|208813.9|208663.9|208808.5|208658.5|22
1637573250000|2021-11-22 09:27:30|208810.9|208660.9|208836.6|208686.6|208837.4|208687.4|208810.1|208660.1|29
1637573260000|2021-11-22 09:27:40|208836.4|208686.4|208830|208680|208837.1|208687.1|208830|208680|20
1637573270000|2021-11-22 09:27:50|208830.2|208680.2|208825.3|208675.3|208832.3|208682.3|208825|208675|27
1637573280000|2021-11-22 09:28:00|208825.8|208675.8|208836.4|208686.4|208841.3|208691.3|208823.9|208673.9|24
1637573290000|2021-11-22 09:28:10|208836.2|208686.2|208833.1|208683.1|208836.2|208686.2|208832.8|208682.8|14
1637573300000|2021-11-22 09:28:20|208833.8|208683.8|208836.8|208686.8|208837.7|208687.7|208833.5|208683.5|19
1637573310000|2021-11-22 09:28:30|208836.6|208686.6|208835.4|208685.4|208836.6|208686.6|208835.1|208685.1|14
1637573320000|2021-11-22 09:28:40|208835.8|208685.8|208838|208688|208838|208688|208834|208684|17
1637573330000|2021-11-22 09:28:50|208838.2|208688.2|208835.7|208685.7|208838.5|208688.5|208835.2|208685.2|15
1637573340000|2021-11-22 09:29:00|208835.5|208685.5|208835.9|208685.9|208836.4|208686.4|208835.1|208685.1|8
1637573350000|2021-11-22 09:29:10|208836|208686|208837.4|208687.4|208840|208690|208836|208686|15
1637573360000|2021-11-22 09:29:20|208838|208688|208837.2|208687.2|208838|208688|208836.2|208686.2|11
1637573370000|2021-11-22 09:29:30|208837.5|208687.5|208838.2|208688.2|208839.4|208689.4|208837.5|208687.5|15
1637573380000|2021-11-22 09:29:40|208839.1|208689.1|208837.5|208687.5|208839.3|208689.3|208837.2|208687.2|14
1637573390000|2021-11-22 09:29:50|208837.4|208687.4|208835.7|208685.7|208839.4|208689.4|208835.2|208685.2|12
1637573400000|2021-11-22 09:30:00|208836.4|208686.4|208860.1|208710.1|208861|208711|208836.4|208686.4|24
1637573410000|2021-11-22 09:30:10|208860.3|208710.3|208860.6|208710.6|208861.3|208711.3|208858|208708|21
1637573420000|2021-11-22 09:30:20|208860.1|208710.1|208864.2|208714.2|208865|208715|208860.1|208710.1|28
1637573430000|2021-11-22 09:30:30|208864.3|208714.3|208858|208708|208864.7|208714.7|208858|208708|22
1637573440000|2021-11-22 09:30:40|208858.2|208708.2|208856|208706|208858.2|208708.2|208854|208704|15
1637573450000|2021-11-22 09:30:50|208854.6|208704.6|208860.6|208710.6|208861.2|208711.2|208853.6|208703.6|17
1637573460000|2021-11-22 09:31:00|208859|208709|208859.5|208709.5|208860.4|208710.4|208857.5|208707.5|22
1637573470000|2021-11-22 09:31:10|208859.4|208709.4|208860.5|208710.5|208860.7|208710.7|208855.3|208705.3|16
1637573480000|2021-11-22 09:31:20|208860.4|208710.4|208843.4|208693.4|208860.8|208710.8|208843.4|208693.4|26
1637573490000|2021-11-22 09:31:30|208844.2|208694.2|208844.9|208694.9|208845.5|208695.5|208840.5|208690.5|26
1637573500000|2021-11-22 09:31:40|208845.1|208695.1|208845.3|208695.3|208845.3|208695.3|208844.5|208694.5|10
1637573510000|2021-11-22 09:31:50|208844.2|208694.2|208857.1|208707.1|208862.5|208712.5|208844.2|208694.2|15
1637573520000|2021-11-22 09:32:00|208857.7|208707.7|208856.7|208706.7|208857.7|208707.7|208855.2|208705.2|14
1637573530000|2021-11-22 09:32:10|208856.9|208706.9|208858|208708|208858.2|208708.2|208856|208706|15
1637573540000|2021-11-22 09:32:20|208858.1|208708.1|208856.1|208706.1|208858.2|208708.2|208856.1|208706.1|11
1637573550000|2021-11-22 09:32:30|208855.7|208705.7|208832.4|208682.4|208857.6|208707.6|208832.4|208682.4|18
1637573560000|2021-11-22 09:32:40|208832.8|208682.8|208825.9|208675.9|208833.5|208683.5|208824.1|208674.1|24
1637573570000|2021-11-22 09:32:50|208823.9|208673.9|208820.9|208670.9|208823.9|208673.9|208819.3|208669.3|25
1637573580000|2021-11-22 09:33:00|208821.7|208671.7|208811.4|208661.4|208821.7|208671.7|208810.7|208660.7|21
1637573590000|2021-11-22 09:33:10|208812.6|208662.6|208820.5|208670.5|208824|208674|208812.6|208662.6|31
1637573600000|2021-11-22 09:33:20|208818.5|208668.5|208818.9|208668.9|208819.4|208669.4|208817.7|208667.7|23
1637573610000|2021-11-22 09:33:30|208819.1|208669.1|208810.6|208660.6|208819.2|208669.2|208809|208659|17
1637573620000|2021-11-22 09:33:40|208810.3|208660.3|208810.7|208660.7|208811.6|208661.6|208809.6|208659.6|8
1637573630000|2021-11-22 09:33:50|208811.2|208661.2|208812.1|208662.1|208812.1|208662.1|208810.7|208660.7|4
1637573640000|2021-11-22 09:34:00|208811.9|208661.9|208810.3|208660.3|208811.9|208661.9|208809.1|208659.1|6
1637573650000|2021-11-22 09:34:10|208809.8|208659.8|208812.2|208662.2|208813.2|208663.2|208809.8|208659.8|14
1637573660000|2021-11-22 09:34:20|208814.1|208664.1|208814.2|208664.2|208816.3|208666.3|208814.1|208664.1|13
1637573670000|2021-11-22 09:34:30|208814.4|208664.4|208814.7|208664.7|208815.3|208665.3|208813.6|208663.6|10
1637573680000|2021-11-22 09:34:40|208815.3|208665.3|208815.3|208665.3|208815.5|208665.5|208813.6|208663.6|20
1637573690000|2021-11-22 09:34:50|208815.5|208665.5|208817.8|208667.8|208817.8|208667.8|208814.6|208664.6|18
1637573700000|2021-11-22 09:35:00|208817.7|208667.7|208837.3|208687.3|208841.6|208691.6|208817.7|208667.7|19
1637573710000|2021-11-22 09:35:10|208837.1|208687.1|208833.8|208683.8|208837.3|208687.3|208833|208683|22
1637573720000|2021-11-22 09:35:20|208834.2|208684.2|208822.6|208672.6|208835.1|208685.1|208814.4|208664.4|23
1637573730000|2021-11-22 09:35:30|208823.2|208673.2|208838.8|208688.8|208844.6|208694.6|208823.2|208673.2|23
1637573740000|2021-11-22 09:35:40|208839.8|208689.8|208838.9|208688.9|208839.9|208689.9|208838.3|208688.3|19
1637573750000|2021-11-22 09:35:50|208842.6|208692.6|208839.5|208689.5|208845.3|208695.3|208838.3|208688.3|29
1637573760000|2021-11-22 09:36:00|208839.2|208689.2|208820.7|208670.7|208839.9|208689.9|208820.7|208670.7|27
1637573770000|2021-11-22 09:36:10|208820.1|208670.1|208819.1|208669.1|208821.7|208671.7|208817.5|208667.5|30
1637573780000|2021-11-22 09:36:20|208817.9|208667.9|208809.8|208659.8|208820.7|208670.7|208809.6|208659.6|26
1637573790000|2021-11-22 09:36:30|208812.2|208662.2|208818.8|208668.8|208819.4|208669.4|208807.5|208657.5|26
1637573800000|2021-11-22 09:36:40|208818.7|208668.7|208818.6|208668.6|208819.2|208669.2|208816.2|208666.2|22
1637573810000|2021-11-22 09:36:50|208818.8|208668.8|208818.8|208668.8|208819|208669|208818|208668|18
1637573820000|2021-11-22 09:37:00|208818.4|208668.4|208820|208670|208821|208671|208807.2|208657.2|28
1637573830000|2021-11-22 09:37:10|208820.1|208670.1|208819.3|208669.3|208821.3|208671.3|208817.5|208667.5|8
1637573840000|2021-11-22 09:37:20|208821.4|208671.4|208821.7|208671.7|208821.8|208671.8|208817.1|208667.1|29
1637573850000|2021-11-22 09:37:30|208821.8|208671.8|208811.3|208661.3|208822.1|208672.1|208807.1|208657.1|32
1637573860000|2021-11-22 09:37:40|208810.9|208660.9|208820.4|208670.4|208820.4|208670.4|208809.9|208659.9|21
1637573870000|2021-11-22 09:37:50|208820|208670|208819.5|208669.5|208822.7|208672.7|208819.4|208669.4|20
1637573880000|2021-11-22 09:38:00|208819.3|208669.3|208818.1|208668.1|208819.4|208669.4|208817.4|208667.4|21
1637573890000|2021-11-22 09:38:10|208818.2|208668.2|208813.1|208663.1|208819.3|208669.3|208810.7|208660.7|27
1637573900000|2021-11-22 09:38:20|208813.5|208663.5|208796.9|208646.9|208815|208665|208794.1|208644.1|29
1637573910000|2021-11-22 09:38:30|208797.1|208647.1|208796.8|208646.8|208798.2|208648.2|208789.8|208639.8|19
1637573920000|2021-11-22 09:38:40|208797.8|208647.8|208796.9|208646.9|208801.3|208651.3|208796.8|208646.8|18
1637573930000|2021-11-22 09:38:50|208797.5|208647.5|208809.4|208659.4|208814.5|208664.5|208797.5|208647.5|24
1637573940000|2021-11-22 09:39:00|208809.5|208659.5|208810.7|208660.7|208813.8|208663.8|208808.1|208658.1|21
1637573950000|2021-11-22 09:39:10|208810.9|208660.9|208814.2|208664.2|208814.3|208664.3|208810.8|208660.8|19
1637573960000|2021-11-22 09:39:20|208813.4|208663.4|208812.6|208662.6|208814.3|208664.3|208812|208662|13
1637573970000|2021-11-22 09:39:30|208812.5|208662.5|208818|208668|208818|208668|208812|208662|17
1637573980000|2021-11-22 09:39:40|208817.2|208667.2|208825.1|208675.1|208828.1|208678.1|208816.6|208666.6|23
1637573990000|2021-11-22 09:39:50|208824.8|208674.8|208825.4|208675.4|208826.2|208676.2|208824.5|208674.5|19
1637574000000|2021-11-22 09:40:00|208824.8|208674.8|208814.8|208664.8|208825.4|208675.4|208812.4|208662.4|21
1637574010000|2021-11-22 09:40:10|208815|208665|208813.6|208663.6|208815.6|208665.6|208812.1|208662.1|13
1637574020000|2021-11-22 09:40:20|208813.8|208663.8|208808.9|208658.9|208813.8|208663.8|208806.9|208656.9|22
1637574030000|2021-11-22 09:40:30|208809.1|208659.1|208811.8|208661.8|208814.4|208664.4|208809.1|208659.1|20
1637574040000|2021-11-22 09:40:40|208811.5|208661.5|208822.9|208672.9|208822.9|208672.9|208810.8|208660.8|12
1637574050000|2021-11-22 09:40:50|208823|208673|208827.1|208677.1|208827.1|208677.1|208822.6|208672.6|18
1637574060000|2021-11-22 09:41:00|208827.2|208677.2|208817.9|208667.9|208827.6|208677.6|208817.9|208667.9|29
1637574070000|2021-11-22 09:41:10|208815.3|208665.3|208805|208655|208817.2|208667.2|208802.6|208652.6|20
1637574080000|2021-11-22 09:41:20|208804.7|208654.7|208805.3|208655.3|208805.3|208655.3|208804.1|208654.1|17
1637574090000|2021-11-22 09:41:30|208804.4|208654.4|208804.4|208654.4|208806.2|208656.2|208803|208653|19
1637574100000|2021-11-22 09:41:40|208805|208655|208803.5|208653.5|208813.5|208663.5|208799|208649|31
1637574110000|2021-11-22 09:41:50|208803.3|208653.3|208805.1|208655.1|208806.8|208656.8|208800.9|208650.9|28
1637574120000|2021-11-22 09:42:00|208805.2|208655.2|208804|208654|208805.2|208655.2|208802.2|208652.2|15
1637574130000|2021-11-22 09:42:10|208804.4|208654.4|208803.3|208653.3|208804.8|208654.8|208802.6|208652.6|14
1637574140000|2021-11-22 09:42:20|208803.4|208653.4|208839.7|208689.7|208844.7|208694.7|208803.4|208653.4|22
1637574150000|2021-11-22 09:42:30|208842.8|208692.8|208838.8|208688.8|208843.7|208693.7|208838.6|208688.6|17
1637574160000|2021-11-22 09:42:40|208838.9|208688.9|208837.7|208687.7|208840|208690|208837.1|208687.1|15
1637574170000|2021-11-22 09:42:50|208837.9|208687.9|208843.8|208693.8|208845|208695|208832.7|208682.7|33
1637574180000|2021-11-22 09:43:00|208847.6|208697.6|208856.9|208706.9|208864|208714|208847.4|208697.4|29
1637574190000|2021-11-22 09:43:10|208857.5|208707.5|208860.3|208710.3|208861.1|208711.1|208856.1|208706.1|14
1637574200000|2021-11-22 09:43:20|208859.6|208709.6|208860.3|208710.3|208862.1|208712.1|208859.1|208709.1|16
1637574210000|2021-11-22 09:43:30|208860.2|208710.2|208857.2|208707.2|208860.2|208710.2|208856.4|208706.4|18
1637574220000|2021-11-22 09:43:40|208857|208707|208866.8|208716.8|208868|208718|208857|208707|20
1637574230000|2021-11-22 09:43:50|208866.6|208716.6|208871.1|208721.1|208872.5|208722.5|208866.6|208716.6|25
1637574240000|2021-11-22 09:44:00|208871|208721|208871.9|208721.9|208872.2|208722.2|208870.5|208720.5|26
1637574250000|2021-11-22 09:44:10|208871.4|208721.4|208869.1|208719.1|208872.5|208722.5|208869.1|208719.1|22
1637574260000|2021-11-22 09:44:20|208869.3|208719.3|208867|208717|208870.9|208720.9|208866.7|208716.7|24
1637574270000|2021-11-22 09:44:30|208867.5|208717.5|208854.7|208704.7|208868.7|208718.7|208854.7|208704.7|21
1637574280000|2021-11-22 09:44:40|208854.5|208704.5|208849.6|208699.6|208854.5|208704.5|208846.7|208696.7|28
1637574290000|2021-11-22 09:44:50|208849.5|208699.5|208879.3|208729.3|208884.5|208734.5|208849.5|208699.5|27
1637574300000|2021-11-22 09:45:00|208878.7|208728.7|208885.7|208735.7|208888.7|208738.7|208878.4|208728.4|32
1637574310000|2021-11-22 09:45:10|208885.9|208735.9|208879.5|208729.5|208892.4|208742.4|208866.8|208716.8|34
1637574320000|2021-11-22 09:45:20|208879|208729|208882.4|208732.4|208884.5|208734.5|208876.3|208726.3|29
1637574330000|2021-11-22 09:45:30|208882|208732|208890.2|208740.2|208895.9|208745.9|208881.8|208731.8|35
1637574340000|2021-11-22 09:45:40|208888.3|208738.3|208889.3|208739.3|208893.5|208743.5|208886.8|208736.8|25
1637574350000|2021-11-22 09:45:50|208889.4|208739.4|208895.9|208745.9|208896.4|208746.4|208889.4|208739.4|31
1637574360000|2021-11-22 09:46:00|208896.2|208746.2|208882.9|208732.9|208897.7|208747.7|208879.3|208729.3|30
1637574370000|2021-11-22 09:46:10|208883.3|208733.3|208884.8|208734.8|208885.3|208735.3|208883.3|208733.3|22
1637574380000|2021-11-22 09:46:20|208884.4|208734.4|208885.7|208735.7|208886.2|208736.2|208882.6|208732.6|22
1637574390000|2021-11-22 09:46:30|208889|208739|208893.1|208743.1|208894.9|208744.9|208889|208739|29
1637574400000|2021-11-22 09:46:40|208893|208743|208894.8|208744.8|208897.2|208747.2|208892.8|208742.8|27
1637574410000|2021-11-22 09:46:50|208893.2|208743.2|208893.6|208743.6|208897|208747|208891.9|208741.9|33
1637574420000|2021-11-22 09:47:00|208893.2|208743.2|208898.6|208748.6|208898.6|208748.6|208889|208739|35
1637574430000|2021-11-22 09:47:10|208898.9|208748.9|208896.8|208746.8|208899.8|208749.8|208893.8|208743.8|26
1637574440000|2021-11-22 09:47:20|208896.4|208746.4|208898.6|208748.6|208918.4|208768.4|208891.6|208741.6|30
1637574450000|2021-11-22 09:47:30|208899.2|208749.2|208896.6|208746.6|208899.6|208749.6|208896.1|208746.1|24
1637574460000|2021-11-22 09:47:40|208896.9|208746.9|208899.2|208749.2|208900.6|208750.6|208896.9|208746.9|24
1637574470000|2021-11-22 09:47:50|208898.1|208748.1|208899.4|208749.4|208901.4|208751.4|208897.2|208747.2|17
1637574480000|2021-11-22 09:48:00|208895.9|208745.9|208941|208791|208941.4|208791.4|208893.5|208743.5|30
1637574490000|2021-11-22 09:48:10|208941.7|208791.7|208948.8|208798.8|208955.4|208805.4|208941.7|208791.7|35
1637574500000|2021-11-22 09:48:20|208951.8|208801.8|208972.4|208822.4|208973.2|208823.2|208951.8|208801.8|29
1637574510000|2021-11-22 09:48:30|208976.8|208826.8|208964.8|208814.8|208995.6|208845.6|208964.8|208814.8|28
1637574520000|2021-11-22 09:48:40|208970.2|208820.2|208971.8|208821.8|208975.5|208825.5|208965.5|208815.5|24
1637574530000|2021-11-22 09:48:50|208969.8|208819.8|208968.8|208818.8|208978.3|208828.3|208966.8|208816.8|21
1637574540000|2021-11-22 09:49:00|208966.6|208816.6|208970.9|208820.9|208971|208821|208966|208816|18
1637574550000|2021-11-22 09:49:10|208970.3|208820.3|208966.4|208816.4|208970.5|208820.5|208964.7|208814.7|21
1637574560000|2021-11-22 09:49:20|208967.9|208817.9|208973.3|208823.3|208978.8|208828.8|208966.9|208816.9|25
1637574570000|2021-11-22 09:49:30|208972.7|208822.7|208970.2|208820.2|208978.8|208828.8|208968.4|208818.4|21
1637574580000|2021-11-22 09:49:40|208971.1|208821.1|208975.1|208825.1|208975.1|208825.1|208968.7|208818.7|16
1637574590000|2021-11-22 09:49:50|208975.2|208825.2|208971.9|208821.9|208975.2|208825.2|208971.9|208821.9|19
1637574600000|2021-11-22 09:50:00|208972.1|208822.1|208971.5|208821.5|208974.5|208824.5|208967.1|208817.1|23
1637574610000|2021-11-22 09:50:10|208971.2|208821.2|208964.6|208814.6|208973.2|208823.2|208964.5|208814.5|14
1637574620000|2021-11-22 09:50:20|208964.8|208814.8|208965.9|208815.9|208969.7|208819.7|208963.5|208813.5|17
1637574630000|2021-11-22 09:50:30|208965.5|208815.5|208975|208825|208976.6|208826.6|208965.5|208815.5|25
1637574640000|2021-11-22 09:50:40|208974.7|208824.7|208977.2|208827.2|208978.2|208828.2|208973.4|208823.4|19
1637574650000|2021-11-22 09:50:50|208978|208828|208975.4|208825.4|208980.3|208830.3|208972.2|208822.2|20
1637574660000|2021-11-22 09:51:00|208974.4|208824.4|209021.7|208871.7|209025.9|208875.9|208974.4|208824.4|30
1637574670000|2021-11-22 09:51:10|209020|208870|209023.2|208873.2|209025.5|208875.5|209019|208869|20
1637574680000|2021-11-22 09:51:20|209027.9|208877.9|208982.8|208832.8|209027.9|208877.9|208981.9|208831.9|32
1637574690000|2021-11-22 09:51:30|208983.4|208833.4|209011.3|208861.3|209011.3|208861.3|208968|208818|33
1637574700000|2021-11-22 09:51:40|209035.9|208885.9|209029.9|208879.9|209036.5|208886.5|209029.4|208879.4|30
1637574710000|2021-11-22 09:51:50|209034.8|208884.8|209035.4|208885.4|209035.4|208885.4|209031.3|208881.3|21
1637574720000|2021-11-22 09:52:00|209036.5|208886.5|209035.8|208885.8|209037.1|208887.1|209035.6|208885.6|20
1637574730000|2021-11-22 09:52:10|209038.5|208888.5|209025.8|208875.8|209039.6|208889.6|209025.8|208875.8|22
1637574740000|2021-11-22 09:52:20|209027.3|208877.3|209010.5|208860.5|209027.3|208877.3|209010.5|208860.5|26
1637574750000|2021-11-22 09:52:30|209011.1|208861.1|208995.7|208845.7|209013|208863|208995.7|208845.7|30
1637574760000|2021-11-22 09:52:40|208998.8|208848.8|209001|208851|209005.8|208855.8|208997.6|208847.6|23
1637574770000|2021-11-22 09:52:50|208999.2|208849.2|209002.9|208852.9|209008.4|208858.4|208999.1|208849.1|16
1637574780000|2021-11-22 09:53:00|209002.5|208852.5|208998.9|208848.9|209002.5|208852.5|208997.6|208847.6|19
1637574790000|2021-11-22 09:53:10|208999.6|208849.6|208997.9|208847.9|209004.7|208854.7|208992.5|208842.5|25
1637574800000|2021-11-22 09:53:20|208997.4|208847.4|208999.5|208849.5|209006.4|208856.4|208996.8|208846.8|19
1637574810000|2021-11-22 09:53:30|208999.3|208849.3|208999.7|208849.7|209000.7|208850.7|208998.2|208848.2|18
1637574820000|2021-11-22 09:53:40|208999.4|208849.4|208997.7|208847.7|209000.1|208850.1|208995.7|208845.7|20
1637574830000|2021-11-22 09:53:50|208997.5|208847.5|208994|208844|208998.6|208848.6|208994|208844|24
1637574840000|2021-11-22 09:54:00|208992|208842|208986.2|208836.2|208992|208842|208968.9|208818.9|29
1637574850000|2021-11-22 09:54:10|208986.4|208836.4|208985.7|208835.7|208986.8|208836.8|208983.2|208833.2|17
1637574860000|2021-11-22 09:54:20|208986|208836|208974.9|208824.9|208986|208836|208972.7|208822.7|22
1637574870000|2021-11-22 09:54:30|208974.3|208824.3|208976.4|208826.4|208983.1|208833.1|208974.3|208824.3|26
1637574880000|2021-11-22 09:54:40|208976.9|208826.9|208990.1|208840.1|208994.4|208844.4|208975.9|208825.9|24
1637574890000|2021-11-22 09:54:50|208989.7|208839.7|209017|208867|209022.5|208872.5|208989.7|208839.7|26
1637574900000|2021-11-22 09:55:00|209017.1|208867.1|209017.5|208867.5|209019.1|208869.1|209014.2|208864.2|20
1637574910000|2021-11-22 09:55:10|209017|208867|209014.8|208864.8|209034|208884|209012.4|208862.4|33
1637574920000|2021-11-22 09:55:20|209014.1|208864.1|209011.7|208861.7|209015|208865|209010.6|208860.6|23
1637574930000|2021-11-22 09:55:30|209012.1|208862.1|208975.2|208825.2|209012.1|208862.1|208961.8|208811.8|29
1637574940000|2021-11-22 09:55:40|208974|208824|208979.5|208829.5|208985.3|208835.3|208970|208820|26
1637574950000|2021-11-22 09:55:50|208980.9|208830.9|208975.2|208825.2|208983.8|208833.8|208972.9|208822.9|27
1637574960000|2021-11-22 09:56:00|208975.3|208825.3|208968.7|208818.7|208977|208827|208968.2|208818.2|25
1637574970000|2021-11-22 09:56:10|208969.9|208819.9|208969.3|208819.3|208970.6|208820.6|208967.4|208817.4|24
1637574980000|2021-11-22 09:56:20|208969.1|208819.1|208948.5|208798.5|208969.1|208819.1|208936.9|208786.9|27
1637574990000|2021-11-22 09:56:30|208948.2|208798.2|208944|208794|208948.2|208798.2|208943.8|208793.8|21
1637575000000|2021-11-22 09:56:40|208944.4|208794.4|208968.9|208818.9|208974.4|208824.4|208933.1|208783.1|31
1637575010000|2021-11-22 09:56:50|208970.4|208820.4|208965.2|208815.2|208970.4|208820.4|208962.5|208812.5|24
1637575020000|2021-11-22 09:57:00|208966.1|208816.1|208991.2|208841.2|208995.2|208845.2|208965.5|208815.5|32
1637575030000|2021-11-22 09:57:10|208991.3|208841.3|209024.7|208874.7|209027.3|208877.3|208989.5|208839.5|29
1637575040000|2021-11-22 09:57:20|209025.5|208875.5|209026.6|208876.6|209030.4|208880.4|209023.1|208873.1|19
1637575050000|2021-11-22 09:57:30|209026.4|208876.4|209029|208879|209034.2|208884.2|209023.8|208873.8|34
1637575060000|2021-11-22 09:57:40|209028.1|208878.1|209024.3|208874.3|209028.4|208878.4|209023.1|208873.1|30
1637575070000|2021-11-22 09:57:50|209024|208874|209020|208870|209024|208874|209018.6|208868.6|28
1637575080000|2021-11-22 09:58:00|209020.4|208870.4|209028.9|208878.9|209028.9|208878.9|209017.8|208867.8|29
1637575090000|2021-11-22 09:58:10|209029.7|208879.7|209020.8|208870.8|209029.7|208879.7|209019.6|208869.6|27
1637575100000|2021-11-22 09:58:20|209022.1|208872.1|209017.9|208867.9|209022.4|208872.4|209017.1|208867.1|25
1637575110000|2021-11-22 09:58:30|209017.6|208867.6|208979.8|208829.8|209017.6|208867.6|208978.6|208828.6|31
1637575120000|2021-11-22 09:58:40|208976.4|208826.4|208987.1|208837.1|208993|208843|208974.4|208824.4|30
1637575130000|2021-11-22 09:58:50|208986.3|208836.3|208977.8|208827.8|208988.2|208838.2|208977.8|208827.8|31
1637575140000|2021-11-22 09:59:00|208977.9|208827.9|208985.8|208835.8|208996.2|208846.2|208977.7|208827.7|34
1637575150000|2021-11-22 09:59:10|208987.1|208837.1|208989.3|208839.3|208992.5|208842.5|208982.4|208832.4|35
1637575160000|2021-11-22 09:59:20|208988.7|208838.7|208985.5|208835.5|208989.5|208839.5|208985.5|208835.5|23
1637575170000|2021-11-22 09:59:30|208985.8|208835.8|208989.3|208839.3|208989.7|208839.7|208985.8|208835.8|27
1637575180000|2021-11-22 09:59:40|208988.1|208838.1|208974.6|208824.6|208989|208839|208970.6|208820.6|26
1637575190000|2021-11-22 09:59:50|208972.6|208822.6|208987.9|208837.9|208991.5|208841.5|208972.6|208822.6|27
1637575200000|2021-11-22 10:00:00|208988.2|208838.2|208995.4|208845.4|208999|208849|208979|208829|28
1637575210000|2021-11-22 10:00:10|208995.5|208845.5|208996.8|208846.8|208998|208848|208993.6|208843.6|21
1637575220000|2021-11-22 10:00:20|208996.1|208846.1|209010.5|208860.5|209022.3|208872.3|208994.2|208844.2|23
1637575230000|2021-11-22 10:00:30|209010.4|208860.4|209005.3|208855.3|209013.9|208863.9|209004|208854|27
1637575240000|2021-11-22 10:00:40|209001.2|208851.2|209004.9|208854.9|209006.6|208856.6|209001.2|208851.2|30
1637575250000|2021-11-22 10:00:50|209006.1|208856.1|208996.9|208846.9|209007.1|208857.1|208995.7|208845.7|28
1637575260000|2021-11-22 10:01:00|208994.8|208844.8|208966.2|208816.2|208997.5|208847.5|208965.5|208815.5|31
1637575270000|2021-11-22 10:01:10|208966.5|208816.5|208970.2|208820.2|208972.4|208822.4|208966.3|208816.3|22
1637575280000|2021-11-22 10:01:20|208969.1|208819.1|208970.6|208820.6|208970.6|208820.6|208959.8|208809.8|28
1637575290000|2021-11-22 10:01:30|208965.3|208815.3|208970.3|208820.3|208977.4|208827.4|208962.1|208812.1|21
1637575300000|2021-11-22 10:01:40|208968.6|208818.6|208963|208813|208970.9|208820.9|208961.8|208811.8|19
1637575310000|2021-11-22 10:01:50|208963.6|208813.6|208955.7|208805.7|208970.3|208820.3|208955.7|208805.7|29
1637575320000|2021-11-22 10:02:00|208954.7|208804.7|208957.4|208807.4|208959.2|208809.2|208953.4|208803.4|29
1637575330000|2021-11-22 10:02:10|208955.7|208805.7|208954.7|208804.7|208958.6|208808.6|208953.9|208803.9|21
1637575340000|2021-11-22 10:02:20|208954.5|208804.5|208954.8|208804.8|208955.5|208805.5|208954.1|208804.1|14
1637575350000|2021-11-22 10:02:30|208953.3|208803.3|208946.6|208796.6|208953.4|208803.4|208932.9|208782.9|33
1637575360000|2021-11-22 10:02:40|208949.5|208799.5|208937.9|208787.9|208950.7|208800.7|208935.5|208785.5|27
1637575370000|2021-11-22 10:02:50|208937|208787|208909.8|208759.8|208937.8|208787.8|208905.6|208755.6|27
1637575380000|2021-11-22 10:03:00|208908.9|208758.9|208911.1|208761.1|208919.8|208769.8|208908.9|208758.9|26
1637575390000|2021-11-22 10:03:10|208910.5|208760.5|208910.3|208760.3|208912.1|208762.1|208909|208759|34
1637575400000|2021-11-22 10:03:20|208910.4|208760.4|208911.8|208761.8|208915.5|208765.5|208909.9|208759.9|28
1637575410000|2021-11-22 10:03:30|208911.2|208761.2|208923.6|208773.6|208929.8|208779.8|208906.3|208756.3|26
1637575420000|2021-11-22 10:03:40|208925.6|208775.6|208935.6|208785.6|208937.3|208787.3|208925.6|208775.6|31
1637575430000|2021-11-22 10:03:50|208940.4|208790.4|208965|208815|208969|208819|208936.4|208786.4|28
1637575440000|2021-11-22 10:04:00|208963.8|208813.8|208983.4|208833.4|208992|208842|208961.1|208811.1|35
1637575450000|2021-11-22 10:04:10|208984.3|208834.3|208983.9|208833.9|208990.7|208840.7|208972.3|208822.3|34
1637575460000|2021-11-22 10:04:20|208983|208833|208987.7|208837.7|208990.2|208840.2|208982.9|208832.9|28
1637575470000|2021-11-22 10:04:30|208986.4|208836.4|208989.8|208839.8|208991.1|208841.1|208986.3|208836.3|19
1637575480000|2021-11-22 10:04:40|208989.1|208839.1|208986.6|208836.6|208989.8|208839.8|208984.3|208834.3|27
1637575490000|2021-11-22 10:04:50|208986.5|208836.5|208990.4|208840.4|208991.5|208841.5|208982.6|208832.6|23
1637575500000|2021-11-22 10:05:00|208990.3|208840.3|208976.3|208826.3|208990.9|208840.9|208973.4|208823.4|18
1637575510000|2021-11-22 10:05:10|208976.2|208826.2|208971.5|208821.5|208978|208828|208970.9|208820.9|20
1637575520000|2021-11-22 10:05:20|208970.9|208820.9|208965|208815|208972|208822|208964.6|208814.6|14
1637575530000|2021-11-22 10:05:30|208966.5|208816.5|208962.3|208812.3|208967.2|208817.2|208957.3|208807.3|20
1637575540000|2021-11-22 10:05:40|208958.3|208808.3|208961.1|208811.1|208966|208816|208958|208808|24
1637575550000|2021-11-22 10:05:50|208961.2|208811.2|208957.7|208807.7|208961.2|208811.2|208956.5|208806.5|26
1637575560000|2021-11-22 10:06:00|208959.8|208809.8|208952.4|208802.4|208959.8|208809.8|208948.2|208798.2|24
1637575570000|2021-11-22 10:06:10|208952.2|208802.2|208943.6|208793.6|208953.2|208803.2|208938.4|208788.4|27
1637575580000|2021-11-22 10:06:20|208942.4|208792.4|208939.3|208789.3|208946.1|208796.1|208939|208789|19
1637575590000|2021-11-22 10:06:30|208938.7|208788.7|208942.5|208792.5|208943|208793|208937.5|208787.5|20
1637575600000|2021-11-22 10:06:40|208943.7|208793.7|208940|208790|208943.7|208793.7|208939.5|208789.5|26
1637575610000|2021-11-22 10:06:50|208940.9|208790.9|208939.5|208789.5|208942.5|208792.5|208939.4|208789.4|28
1637575620000|2021-11-22 10:07:00|208939.7|208789.7|208938.3|208788.3|208943.4|208793.4|208930.5|208780.5|23
1637575630000|2021-11-22 10:07:10|208935.4|208785.4|208930.2|208780.2|208935.4|208785.4|208930|208780|16
1637575640000|2021-11-22 10:07:20|208932.4|208782.4|208936.2|208786.2|208936.8|208786.8|208930.1|208780.1|27
1637575650000|2021-11-22 10:07:30|208933.6|208783.6|208935.7|208785.7|208938.7|208788.7|208933.6|208783.6|20
1637575660000|2021-11-22 10:07:40|208935.5|208785.5|208932.2|208782.2|208937.4|208787.4|208930.7|208780.7|16
1637575670000|2021-11-22 10:07:50|208932.8|208782.8|208927|208777|208934.7|208784.7|208925.8|208775.8|21
1637575680000|2021-11-22 10:08:00|208927.4|208777.4|208932.2|208782.2|208932.2|208782.2|208923.2|208773.2|17
1637575690000|2021-11-22 10:08:10|208931.5|208781.5|208929.2|208779.2|208931.5|208781.5|208927.2|208777.2|20
1637575700000|2021-11-22 10:08:20|208929|208779|208942.1|208792.1|208946|208796|208928.3|208778.3|28
1637575710000|2021-11-22 10:08:30|208942.3|208792.3|208959.9|208809.9|208959.9|208809.9|208942.3|208792.3|19
1637575720000|2021-11-22 10:08:40|208951.7|208801.7|208979.7|208829.7|208983.7|208833.7|208951.7|208801.7|26
1637575730000|2021-11-22 10:08:50|208979.9|208829.9|208988.3|208838.3|208993.9|208843.9|208976.1|208826.1|27
1637575740000|2021-11-22 10:09:00|208990.6|208840.6|208980|208830|208990.6|208840.6|208979.1|208829.1|29
1637575750000|2021-11-22 10:09:10|208979.7|208829.7|209000.3|208850.3|209000.5|208850.5|208978.9|208828.9|30
1637575760000|2021-11-22 10:09:20|208994.8|208844.8|208998.3|208848.3|208999.4|208849.4|208993.8|208843.8|26
1637575770000|2021-11-22 10:09:30|208992.7|208842.7|208993.7|208843.7|208997.8|208847.8|208991|208841|24
1637575780000|2021-11-22 10:09:40|208992.3|208842.3|208998.7|208848.7|208998.7|208848.7|208992|208842|28
1637575790000|2021-11-22 10:09:50|208997.4|208847.4|209009.8|208859.8|209009.8|208859.8|208981.6|208831.6|23
1637575800000|2021-11-22 10:10:00|209007.2|208857.2|209013.7|208863.7|209022.5|208872.5|209004.6|208854.6|28
1637575810000|2021-11-22 10:10:10|209014.9|208864.9|208993.7|208843.7|209014.9|208864.9|208982|208832|33
1637575820000|2021-11-22 10:10:20|208997.7|208847.7|209011.4|208861.4|209011.8|208861.8|208992.7|208842.7|28
1637575830000|2021-11-22 10:10:30|209013.7|208863.7|209014.4|208864.4|209014.4|208864.4|209006.3|208856.3|25
1637575840000|2021-11-22 10:10:40|209009.3|208859.3|209013.4|208863.4|209017.4|208867.4|209007.6|208857.6|31
1637575850000|2021-11-22 10:10:50|209014|208864|209011.5|208861.5|209016.3|208866.3|209005.2|208855.2|29
1637575860000|2021-11-22 10:11:00|209007.5|208857.5|209010|208860|209010.4|208860.4|209004.5|208854.5|23
1637575870000|2021-11-22 10:11:10|209013.6|208863.6|209016.5|208866.5|209020.9|208870.9|209003.3|208853.3|30
1637575880000|2021-11-22 10:11:20|209016.6|208866.6|209021|208871|209021|208871|209014.4|208864.4|24
1637575890000|2021-11-22 10:11:30|209021.3|208871.3|209014.2|208864.2|209021.3|208871.3|209012.3|208862.3|22
1637575900000|2021-11-22 10:11:40|209013.5|208863.5|209015.6|208865.6|209015.6|208865.6|209009.8|208859.8|26
1637575910000|2021-11-22 10:11:50|209016.6|208866.6|209012.8|208862.8|209016.6|208866.6|209012.8|208862.8|24
1637575920000|2021-11-22 10:12:00|209015.2|208865.2|209014.5|208864.5|209019|208869|209001.3|208851.3|30
1637575930000|2021-11-22 10:12:10|209015.9|208865.9|209021|208871|209021.1|208871.1|209015.9|208865.9|25
1637575940000|2021-11-22 10:12:20|209020.9|208870.9|209027.8|208877.8|209028.3|208878.3|209020|208870|31
1637575950000|2021-11-22 10:12:30|209027.4|208877.4|209025.4|208875.4|209030|208880|209023.1|208873.1|21
1637575960000|2021-11-22 10:12:40|209026.2|208876.2|209028.1|208878.1|209029|208879|209024.4|208874.4|21
1637575970000|2021-11-22 10:12:50|209027.7|208877.7|209028.1|208878.1|209029.2|208879.2|209025.6|208875.6|26
1637575980000|2021-11-22 10:13:00|209027.9|208877.9|209026.6|208876.6|209028.9|208878.9|209025|208875|22
1637575990000|2021-11-22 10:13:10|209024.7|208874.7|209027.3|208877.3|209028.5|208878.5|209014.9|208864.9|29
1637576000000|2021-11-22 10:13:20|209023.8|208873.8|209020.3|208870.3|209026.8|208876.8|209015.9|208865.9|33
1637576010000|2021-11-22 10:13:30|209018.3|208868.3|209013.4|208863.4|209020.8|208870.8|209011.4|208861.4|25
1637576020000|2021-11-22 10:13:40|209014.7|208864.7|209016.5|208866.5|209017.2|208867.2|209012.6|208862.6|21
1637576030000|2021-11-22 10:13:50|209016.4|208866.4|209010.4|208860.4|209016.4|208866.4|209010.4|208860.4|13
1637576040000|2021-11-22 10:14:00|209010.2|208860.2|209014.2|208864.2|209017.3|208867.3|209010.2|208860.2|28
1637576050000|2021-11-22 10:14:10|209014|208864|209045.3|208895.3|209049.3|208899.3|209013.5|208863.5|28
1637576060000|2021-11-22 10:14:20|209043.1|208893.1|209036.2|208886.2|209044.7|208894.7|209036|208886|18
1637576070000|2021-11-22 10:14:30|209036.1|208886.1|209031.1|208881.1|209036.1|208886.1|209028.8|208878.8|30
1637576080000|2021-11-22 10:14:40|209029.8|208879.8|209029.6|208879.6|209029.9|208879.9|209028|208878|31
1637576090000|2021-11-22 10:14:50|209029.5|208879.5|209029.3|208879.3|209030.6|208880.6|209028.7|208878.7|27
1637576100000|2021-11-22 10:15:00|209029.1|208879.1|209028.6|208878.6|209029.6|208879.6|209025.4|208875.4|24
1637576110000|2021-11-22 10:15:10|209028.8|208878.8|209026.3|208876.3|209034.5|208884.5|209025.8|208875.8|14
1637576120000|2021-11-22 10:15:20|209027|208877|209054.4|208904.4|209054.4|208904.4|209026|208876|22
1637576130000|2021-11-22 10:15:30|209051|208901|209046.8|208896.8|209051.7|208901.7|209042.4|208892.4|26
1637576140000|2021-11-22 10:15:40|209047.4|208897.4|209041.4|208891.4|209055.8|208905.8|209040.4|208890.4|26
1637576150000|2021-11-22 10:15:50|209040.9|208890.9|209047.9|208897.9|209050.3|208900.3|209039.6|208889.6|23
1637576160000|2021-11-22 10:16:00|209050.6|208900.6|209039.7|208889.7|209050.8|208900.8|209039.5|208889.5|26
1637576170000|2021-11-22 10:16:10|209040.9|208890.9|209041.8|208891.8|209043.1|208893.1|209039.8|208889.8|16
1637576180000|2021-11-22 10:16:20|209041.3|208891.3|209040.2|208890.2|209041.4|208891.4|209038.8|208888.8|18
1637576190000|2021-11-22 10:16:30|209039.1|208889.1|209042.4|208892.4|209042.4|208892.4|209035.9|208885.9|21
1637576200000|2021-11-22 10:16:40|209043.6|208893.6|209047|208897|209049.3|208899.3|209040.8|208890.8|25
1637576210000|2021-11-22 10:16:50|209047.2|208897.2|209042.9|208892.9|209047.2|208897.2|209039|208889|27
1637576220000|2021-11-22 10:17:00|209042|208892|209052.1|208902.1|209054.4|208904.4|209036.5|208886.5|26
1637576230000|2021-11-22 10:17:10|209053.1|208903.1|209049.2|208899.2|209053.1|208903.1|209045.2|208895.2|18
1637576240000|2021-11-22 10:17:20|209048.9|208898.9|209050.6|208900.6|209051.6|208901.6|209048.6|208898.6|18
1637576250000|2021-11-22 10:17:30|209050.4|208900.4|209054.7|208904.7|209056.2|208906.2|209050.4|208900.4|18
1637576260000|2021-11-22 10:17:40|209052.5|208902.5|209051|208901|209054.5|208904.5|209050|208900|22
1637576270000|2021-11-22 10:17:50|209051.3|208901.3|209053.1|208903.1|209054.8|208904.8|209051.3|208901.3|19
1637576280000|2021-11-22 10:18:00|209052.8|208902.8|209052.4|208902.4|209055.6|208905.6|209052.1|208902.1|14
1637576290000|2021-11-22 10:18:10|209052.2|208902.2|209057.4|208907.4|209058.3|208908.3|209052.2|208902.2|16
1637576300000|2021-11-22 10:18:20|209059.1|208909.1|209052.8|208902.8|209059.1|208909.1|209052.8|208902.8|17
1637576310000|2021-11-22 10:18:30|209053.2|208903.2|209053.4|208903.4|209054.5|208904.5|209052.9|208902.9|9
1637576320000|2021-11-22 10:18:40|209052.9|208902.9|209053|208903|209056.3|208906.3|209052.6|208902.6|10
1637576330000|2021-11-22 10:18:50|209052.8|208902.8|209053.5|208903.5|209053.8|208903.8|209051.4|208901.4|16
1637576340000|2021-11-22 10:19:00|209052.8|208902.8|209052.5|208902.5|209053.5|208903.5|209050.7|208900.7|15
1637576350000|2021-11-22 10:19:10|209050.6|208900.6|209079.2|208929.2|209089.3|208939.3|209050.6|208900.6|26
1637576360000|2021-11-22 10:19:20|209080.8|208930.8|209086.9|208936.9|209088.3|208938.3|209068|208918|27
1637576370000|2021-11-22 10:19:30|209087.4|208937.4|209084.7|208934.7|209088.3|208938.3|209081.8|208931.8|21
1637576380000|2021-11-22 10:19:40|209085.1|208935.1|209068.1|208918.1|209088.1|208956.3|209006.3|208902.2|30
1637576390000|2021-11-22 10:19:50|209068.2|208918.2|209068.8|208918.8|209069.1|208919.1|209063.6|208913.6|31
1637576400000|2021-11-22 10:20:00|209067.7|208917.7|209063|208913|209069.6|208919.6|209062.4|208912.4|28
1637576410000|2021-11-22 10:20:10|209063.3|208913.3|209073.4|208923.4|209079.8|208929.8|209058.3|208908.3|34
1637576420000|2021-11-22 10:20:20|209074|208924|209071.8|208921.8|209089.3|208939.3|209070.2|208920.2|24
1637576430000|2021-11-22 10:20:30|209070.3|208920.3|209069.3|208919.3|209090|208940|209069.3|208919.3|27
1637576440000|2021-11-22 10:20:40|209071|208921|209063.6|208913.6|209071|208921|209062.7|208912.7|26
1637576450000|2021-11-22 10:20:50|209063.8|208913.8|209068.6|208918.6|209074.2|208924.2|209063.2|208913.2|18
1637576460000|2021-11-22 10:21:00|209069.6|208919.6|209067.3|208917.3|209083.4|208933.4|209064.4|208914.4|30
1637576470000|2021-11-22 10:21:10|209069.6|208919.6|209061.3|208911.3|209069.6|208919.6|209056.5|208906.5|26
1637576480000|2021-11-22 10:21:20|209059.9|208909.9|209073.6|208923.6|209077.5|208927.5|209057.3|208907.3|28
1637576490000|2021-11-22 10:21:30|209071.2|208921.2|209077.6|208927.6|209088.8|208989.9|209039.9|208921.2|21
1637576500000|2021-11-22 10:21:40|209077.9|208927.9|209065.1|208915.1|209087.7|208937.7|209064.4|208914.4|29
1637576510000|2021-11-22 10:21:50|209066.1|208916.1|209085.5|208935.5|209088.7|208938.7|209063.1|208913.1|23
1637576520000|2021-11-22 10:22:00|209081.9|208931.9|209064|208914|209086.2|208936.2|209064|208914|16
1637576530000|2021-11-22 10:22:10|209064.1|208914.1|209081.9|208931.9|209086.2|208936.2|209064.1|208914.1|23
1637576540000|2021-11-22 10:22:20|209081.4|208931.4|209070.9|208920.9|209082.8|208932.8|209066.4|208916.4|22
1637576550000|2021-11-22 10:22:30|209069.4|208919.4|209070.8|208920.8|209073.6|208923.6|209068|208918|15
1637576560000|2021-11-22 10:22:40|209070.4|208920.4|209071.6|208921.6|209073.4|208923.4|209069.2|208919.2|15
1637576570000|2021-11-22 10:22:50|209071.4|208921.4|209071.5|208921.5|209072.2|208922.2|209067.2|208917.2|15
1637576580000|2021-11-22 10:23:00|209070.7|208920.7|209070.7|208920.7|209070.7|208920.7|209069.1|208919.1|15
1637576590000|2021-11-22 10:23:10|209070.3|208920.3|209069.3|208919.3|209071.8|208921.8|209068|208918|19
1637576600000|2021-11-22 10:23:20|209070.3|208920.3|209069.9|208919.9|209072|208922|209068.3|208918.3|11
1637576610000|2021-11-22 10:23:30|209071.4|208921.4|209071.2|208921.2|209071.6|208921.6|209068.8|208918.8|13
1637576620000|2021-11-22 10:23:40|209068.9|208918.9|209067.4|208917.4|209068.9|208918.9|209066.5|208916.5|8
1637576630000|2021-11-22 10:23:50|209066.9|208916.9|209068.3|208918.3|209069.4|208919.4|209064|208914|17
1637576640000|2021-11-22 10:24:00|209067.8|208917.8|209069|208919|209069.5|208919.5|209064.4|208914.4|25
1637576650000|2021-11-22 10:24:10|209069.1|208919.1|209069.3|208919.3|209069.3|208919.3|209067.3|208917.3|20
1637576660000|2021-11-22 10:24:20|209069.9|208919.9|209077.8|208927.8|209082.1|208932.1|209068.9|208918.9|15
1637576670000|2021-11-22 10:24:30|209074.9|208924.9|209081.2|208931.2|209085.5|208935.5|209066.9|208916.9|21
1637576680000|2021-11-22 10:24:40|209081.3|208931.3|209084|208934|209085.2|208935.2|209078.3|208928.3|12
1637576690000|2021-11-22 10:24:50|209081|208931|209076.8|208926.8|209083.2|208933.2|209076.8|208926.8|14
1637576700000|2021-11-22 10:25:00|209077.3|208927.3|209079.7|208929.7|209082.6|208932.6|209077.3|208927.3|17
1637576710000|2021-11-22 10:25:10|209079.8|208929.8|209052.4|208902.4|209081.1|208931.1|209050|208900|18
1637576720000|2021-11-22 10:25:20|209054.1|208904.1|209054.1|208904.1|209063.2|208913.2|209038|208888|28
1637576730000|2021-11-22 10:25:30|209044.5|208894.5|209056.8|208906.8|209059.2|208909.2|209044.5|208894.5|27
1637576740000|2021-11-22 10:25:40|209056.5|208906.5|209069.4|208919.4|209079.5|208929.5|209056.1|208906.1|26
1637576750000|2021-11-22 10:25:50|209070.3|208920.3|209063.6|208913.6|209085|208935|209062.4|208912.4|22
1637576760000|2021-11-22 10:26:00|209063.7|208913.7|209058.6|208908.6|209073.9|208923.9|209057.4|208907.4|24
1637576770000|2021-11-22 10:26:10|209061.5|208911.5|209062.3|208912.3|209064|208914|209060.9|208910.9|24
1637576780000|2021-11-22 10:26:20|209060.3|208910.3|209061.4|208911.4|209063.4|208913.4|209060.1|208910.1|18
1637576790000|2021-11-22 10:26:30|209060.7|208910.7|209059.9|208909.9|209062.4|208912.4|209059.9|208909.9|19
1637576800000|2021-11-22 10:26:40|209060.2|208910.2|209067.7|208917.7|209085.3|208935.3|209060.2|208910.2|28
1637576810000|2021-11-22 10:26:50|209067.8|208917.8|209060.5|208910.5|209070.4|208920.4|209059.6|208909.6|23
1637576820000|2021-11-22 10:27:00|209059.6|208909.6|209046.8|208896.8|209060.9|208910.9|209042.9|208892.9|28
1637576830000|2021-11-22 10:27:10|209047.8|208897.8|209065.9|208915.9|209068.2|208918.2|209043.7|208893.7|24
1637576840000|2021-11-22 10:27:20|209067.7|208917.7|209069.1|208919.1|209070|208920|209065.3|208915.3|25
1637576850000|2021-11-22 10:27:30|209068.7|208918.7|209068.5|208918.5|209069|208919|209067.2|208917.2|18
1637576860000|2021-11-22 10:27:40|209068.2|208918.2|209065.5|208915.5|209068.2|208918.2|209062.4|208912.4|15
1637576870000|2021-11-22 10:27:50|209064.6|208914.6|209064.3|208914.3|209067.9|208917.9|209064.1|208914.1|16
1637576880000|2021-11-22 10:28:00|209067.5|208917.5|209067.5|208917.5|209070.1|208920.1|209065|208915|26
1637576890000|2021-11-22 10:28:10|209066.8|208916.8|209063.7|208913.7|209067.2|208917.2|209060.8|208910.8|24
1637576900000|2021-11-22 10:28:20|209062.7|208912.7|209067.1|208917.1|209068|208918|209062.7|208912.7|21
1637576910000|2021-11-22 10:28:30|209067.3|208917.3|209065.4|208915.4|209068.3|208918.3|209065.4|208915.4|21
1637576920000|2021-11-22 10:28:40|209065.7|208915.7|209067|208917|209067|208917|209060.1|208910.1|24
1637576930000|2021-11-22 10:28:50|209067.2|208917.2|209070.4|208920.4|209074.3|208924.3|209066.4|208916.4|27
1637576940000|2021-11-22 10:29:00|209070.3|208920.3|209071.2|208921.2|209073|208923|209069.3|208919.3|21
1637576950000|2021-11-22 10:29:10|209070.9|208920.9|209069.2|208919.2|209073.6|208923.6|209069.2|208919.2|25
1637576960000|2021-11-22 10:29:20|209069.5|208919.5|209067.3|208917.3|209069.5|208919.5|209063.5|208913.5|25
1637576970000|2021-11-22 10:29:30|209067.2|208917.2|209058|208908|209067.2|208917.2|209052.2|208902.2|19
1637576980000|2021-11-22 10:29:40|209058.3|208908.3|209069.2|208919.2|209069.6|208919.6|209054.5|208904.5|29
1637576990000|2021-11-22 10:29:50|209072.9|208922.9|209062.2|208912.2|209072.9|208922.9|209058.7|208908.7|29
1637577000000|2021-11-22 10:30:00|209062.7|208912.7|209072.1|208922.1|209086.3|208936.3|209059.8|208909.8|38
1637577010000|2021-11-22 10:30:10|209070.4|208920.4|209063.5|208913.5|209072.2|208922.2|209059.7|208909.7|28
1637577020000|2021-11-22 10:30:20|209061.1|208911.1|209043.2|208893.2|209063.3|208913.3|209043.2|208893.2|26
1637577030000|2021-11-22 10:30:30|209046.9|208896.9|209054.1|208904.1|209055.6|208905.6|209042.8|208892.8|25
1637577040000|2021-11-22 10:30:40|209053.9|208903.9|209053.8|208903.8|209054|208904|209049.8|208899.8|25
1637577050000|2021-11-22 10:30:50|209053.7|208903.7|209056.1|208906.1|209057.2|208907.2|209050.1|208900.1|29
1637577060000|2021-11-22 10:31:00|209055.6|208905.6|209055.9|208905.9|209056.6|208906.6|209050.6|208900.6|24
1637577070000|2021-11-22 10:31:10|209050.5|208900.5|209052.3|208902.3|209052.6|208902.6|209047.3|208897.3|21
1637577080000|2021-11-22 10:31:20|209051.8|208901.8|209052.1|208902.1|209053.6|208903.6|209049.4|208899.4|24
1637577090000|2021-11-22 10:31:30|209052.2|208902.2|209079.9|208929.9|209087.5|208937.5|209051.7|208901.7|26
1637577100000|2021-11-22 10:31:40|209078.5|208928.5|209072.4|208922.4|209079.5|208929.5|209067.3|208917.3|24
1637577110000|2021-11-22 10:31:50|209071.3|208921.3|209066.5|208916.5|209071.3|208921.3|209066.5|208916.5|26
1637577120000|2021-11-22 10:32:00|209066.8|208916.8|209054.2|208904.2|209067|208917|209049.2|208899.2|34
1637577130000|2021-11-22 10:32:10|209055.6|208905.6|209060.9|208910.9|209060.9|208910.9|209051.8|208901.8|25
1637577140000|2021-11-22 10:32:20|209060.2|208910.2|209060.6|208910.6|209063.2|208913.2|209058.4|208908.4|20
1637577150000|2021-11-22 10:32:30|209059.9|208909.9|209059.5|208909.5|209062|208912|209054.2|208904.2|33
1637577160000|2021-11-22 10:32:40|209060.5|208910.5|209059.3|208909.3|209060.5|208910.5|209058.1|208908.1|17
1637577170000|2021-11-22 10:32:50|209062.1|208912.1|209064.2|208914.2|209064.6|208914.6|209061.6|208911.6|28
1637577180000|2021-11-22 10:33:00|209060.8|208910.8|209059.6|208909.6|209063.5|208913.5|209059.6|208909.6|26
1637577190000|2021-11-22 10:33:10|209060|208910|209061.7|208911.7|209064|208914|209059|208909|13
1637577200000|2021-11-22 10:33:20|209062.1|208912.1|209053.5|208903.5|209062.2|208912.2|209053.5|208903.5|25
1637577210000|2021-11-22 10:33:30|209053.6|208903.6|209054.9|208904.9|209056.1|208906.1|209052.5|208902.5|19
1637577220000|2021-11-22 10:33:40|209054.3|208904.3|209053.2|208903.2|209059.5|208909.5|209052.8|208902.8|15
1637577230000|2021-11-22 10:33:50|209053.5|208903.5|209041.3|208891.3|209053.5|208903.5|209040.6|208890.6|19
1637577240000|2021-11-22 10:34:00|209043.2|208893.2|209038.6|208888.6|209047.5|208897.5|209035.5|208885.5|26
1637577250000|2021-11-22 10:34:10|209036.8|208886.8|209039.9|208889.9|209041.6|208891.6|209036.8|208886.8|26
1637577260000|2021-11-22 10:34:20|209040.3|208890.3|209043|208893|209043.7|208893.7|209039.1|208889.1|17
1637577270000|2021-11-22 10:34:30|209042.5|208892.5|209037.3|208887.3|209047.6|208897.6|209036.1|208886.1|26
1637577280000|2021-11-22 10:34:40|209037.9|208887.9|209036.3|208886.3|209045.1|208895.1|209034.1|208884.1|33
1637577290000|2021-11-22 10:34:50|209036.8|208886.8|209052.7|208902.7|209052.7|208902.7|209032.8|208882.8|29
1637577300000|2021-11-22 10:35:00|209055.6|208905.6|209056.3|208906.3|209056.6|208906.6|209049.8|208899.8|36
1637577310000|2021-11-22 10:35:10|209054.7|208904.7|209049.6|208899.6|209060|208910|209049.6|208899.6|32
1637577320000|2021-11-22 10:35:20|209048.3|208898.3|209046.5|208896.5|209051.2|208901.2|209046.2|208896.2|20
1637577330000|2021-11-22 10:35:30|209046.7|208896.7|209059.8|208909.8|209064.8|208914.8|209045.4|208895.4|32
1637577340000|2021-11-22 10:35:40|209060.2|208910.2|209079.1|208929.1|209093.4|208943.4|209059.3|208909.3|26
1637577350000|2021-11-22 10:35:50|209078.7|208928.7|209069.3|208919.3|209080.6|208930.6|209066.3|208916.3|27
1637577360000|2021-11-22 10:36:00|209068.3|208918.3|209069.8|208919.8|209073.4|208923.4|209068|208918|34
1637577370000|2021-11-22 10:36:10|209069.7|208919.7|209067.1|208917.1|209070|208920|209066.8|208916.8|28
1637577380000|2021-11-22 10:36:20|209066.8|208916.8|209062.7|208912.7|209068.8|208918.8|209056.7|208906.7|26
1637577390000|2021-11-22 10:36:30|209062.5|208912.5|209067.4|208917.4|209070.8|208920.8|209062.5|208912.5|24
1637577400000|2021-11-22 10:36:40|209067.6|208917.6|209068.1|208918.1|209069.6|208919.6|209064.3|208914.3|21
1637577410000|2021-11-22 10:36:50|209068.7|208918.7|209068.3|208918.3|209071|208921|209062.7|208912.7|24
1637577420000|2021-11-22 10:37:00|209068.7|208918.7|209064.7|208914.7|209071.6|208921.6|209064.7|208914.7|25
1637577430000|2021-11-22 10:37:10|209064.6|208914.6|209091.6|208941.6|209093.5|208943.5|209062.4|208912.4|19
1637577440000|2021-11-22 10:37:20|209092.4|208942.4|209073.6|208923.6|209096.4|208946.4|209071.5|208921.5|31
1637577450000|2021-11-22 10:37:30|209072.9|208922.9|209089.6|208939.6|209093.7|208943.7|209072.4|208922.4|29
1637577460000|2021-11-22 10:37:40|209098|208948|209102.2|208952.2|209105.3|208955.3|209094.3|208944.3|32
1637577470000|2021-11-22 10:37:50|209102.5|208952.5|209103.2|208953.2|209105.7|208955.7|209096.2|208946.2|33
1637577480000|2021-11-22 10:38:00|209098.3|208948.3|209088.4|208938.4|209098.3|208948.3|209068.4|208918.4|32
1637577490000|2021-11-22 10:38:10|209088.1|208938.1|209071.6|208921.6|209090.8|208940.8|209071.2|208921.2|34
1637577500000|2021-11-22 10:38:20|209071.8|208921.8|209070.4|208920.4|209081.8|208931.8|209069.5|208919.5|32
1637577510000|2021-11-22 10:38:30|209066.6|208916.6|209067.6|208917.6|209073.1|208923.1|209066.1|208916.1|31
1637577520000|2021-11-22 10:38:40|209068|208918|209067.7|208917.7|209069.6|208919.6|209066.8|208916.8|24
1637577530000|2021-11-22 10:38:50|209069.6|208919.6|209067.2|208917.2|209069.8|208919.8|209059.7|208909.7|22
1637577540000|2021-11-22 10:39:00|209067|208917|209070.3|208920.3|209071.6|208921.6|209066.4|208916.4|22
1637577550000|2021-11-22 10:39:10|209070|208920|209065.9|208915.9|209070.3|208920.3|209065.8|208915.8|19
1637577560000|2021-11-22 10:39:20|209067.1|208917.1|209068.7|208918.7|209071.7|208921.7|209065.9|208915.9|25
1637577570000|2021-11-22 10:39:30|209067.9|208917.9|209067.6|208917.6|209068.7|208918.7|209063.9|208913.9|27
1637577580000|2021-11-22 10:39:40|209067.8|208917.8|209067.7|208917.7|209071|208921|209067.6|208917.6|19
1637577590000|2021-11-22 10:39:50|209069.4|208919.4|209065.7|208915.7|209069.4|208919.4|209062|208912|33
1637577600000|2021-11-22 10:40:00|209065.8|208915.8|209070.8|208920.8|209074|208924|209065.8|208915.8|30
1637577610000|2021-11-22 10:40:10|209071.2|208921.2|209071.5|208921.5|209071.8|208921.8|209069.7|208919.7|25
1637577620000|2021-11-22 10:40:20|209074.8|208924.8|209073.4|208923.4|209075.1|208925.1|209072.2|208922.2|27
1637577630000|2021-11-22 10:40:30|209073|208923|209070.1|208920.1|209073|208923|209068.8|208918.8|20
1637577640000|2021-11-22 10:40:40|209068.4|208918.4|209072.7|208922.7|209073.4|208923.4|209068.4|208918.4|18
1637577650000|2021-11-22 10:40:50|209073.1|208923.1|209068.2|208918.2|209073.7|208923.7|209066.7|208916.7|22
1637577660000|2021-11-22 10:41:00|209068.6|208918.6|209074.7|208924.7|209074.9|208924.9|209065.4|208915.4|19
1637577670000|2021-11-22 10:41:10|209073.4|208923.4|209069.1|208919.1|209074.3|208924.3|209063.4|208913.4|23
1637577680000|2021-11-22 10:41:20|209065.8|208915.8|209068|208918|209068|208918|209065.3|208915.3|15
1637577690000|2021-11-22 10:41:30|209068.2|208918.2|209068.6|208918.6|209069.2|208919.2|209065.6|208915.6|19
1637577700000|2021-11-22 10:41:40|209068.1|208918.1|209071|208921|209073.3|208923.3|209067.8|208917.8|13
1637577710000|2021-11-22 10:41:50|209071.1|208921.1|209078.6|208928.6|209083.1|208933.1|209068.5|208918.5|23
1637577720000|2021-11-22 10:42:00|209077.6|208927.6|209078.5|208928.5|209101|208951|209077.3|208927.3|30
1637577730000|2021-11-22 10:42:10|209076.9|208926.9|209084.8|208934.8|209085.1|208935.1|209076.9|208926.9|20
1637577740000|2021-11-22 10:42:20|209084.9|208934.9|209083.5|208933.5|209089.7|208939.7|209082|208932|25
1637577750000|2021-11-22 10:42:30|209086.9|208936.9|209072|208922|209087.2|208937.2|209069.5|208919.5|25
1637577760000|2021-11-22 10:42:40|209070.1|208920.1|209088|208938|209092.1|208942.1|209070.1|208920.1|30
1637577770000|2021-11-22 10:42:50|209089.7|208939.7|209096.5|208946.5|209096.5|208946.5|209087.9|208937.9|25
1637577780000|2021-11-22 10:43:00|209096|208946|209093.6|208943.6|209096.3|208946.3|209093.6|208943.6|12
1637577790000|2021-11-22 10:43:10|209094|208944|209089.1|208939.1|209097.3|208947.3|209087.7|208937.7|20
1637577800000|2021-11-22 10:43:20|209088.7|208938.7|209084.4|208934.4|209092.1|208942.1|209084.4|208934.4|21
1637577810000|2021-11-22 10:43:30|209086.8|208936.8|209085.3|208935.3|209088.2|208938.2|209085.3|208935.3|16
1637577820000|2021-11-22 10:43:40|209085.5|208935.5|209062.8|208912.8|209085.5|208935.5|209060.2|208910.2|26
1637577830000|2021-11-22 10:43:50|209063.4|208913.4|209064.3|208914.3|209065|208915|209062.2|208912.2|25
1637577840000|2021-11-22 10:44:00|209065.3|208915.3|209065.3|208915.3|209066.2|208916.2|209063.6|208913.6|26
1637577850000|2021-11-22 10:44:10|209065.5|208915.5|209072.7|208922.7|209076.8|208926.8|209065.1|208915.1|32
1637577860000|2021-11-22 10:44:20|209072.3|208922.3|209066|208916|209075|208925|209065.5|208915.5|27
1637577870000|2021-11-22 10:44:30|209067.2|208917.2|209067.5|208917.5|209068.1|208918.1|209065.7|208915.7|14
1637577880000|2021-11-22 10:44:40|209067.1|208917.1|209065.7|208915.7|209067.7|208917.7|209057.5|208907.5|19
1637577890000|2021-11-22 10:44:50|209068.7|208918.7|209061|208911|209068.7|208918.7|209052.6|208902.6|30
1637577900000|2021-11-22 10:45:00|209060.8|208910.8|209055.8|208905.8|209062.3|208912.3|209053.4|208903.4|28
1637577910000|2021-11-22 10:45:10|209056.1|208906.1|209051|208901|209056.1|208906.1|209051|208901|20
1637577920000|2021-11-22 10:45:20|209050.2|208900.2|209053.6|208903.6|209055|208905|209049.9|208899.9|17
1637577930000|2021-11-22 10:45:30|209053.5|208903.5|209018.2|208868.2|209053.5|208903.5|209016|208866|25
1637577940000|2021-11-22 10:45:40|209019|208869|209027.4|208877.4|209030|208880|209017.9|208867.9|30
1637577950000|2021-11-22 10:45:50|209026.6|208876.6|209014|208864|209028.3|208878.3|209012.3|208862.3|27
1637577960000|2021-11-22 10:46:00|209014.3|208864.3|209014.4|208864.4|209016.9|208866.9|209010.5|208860.5|23
1637577970000|2021-11-22 10:46:10|209014.3|208864.3|209009.7|208859.7|209014.7|208864.7|209008.9|208858.9|17
1637577980000|2021-11-22 10:46:20|209010.1|208860.1|209010.3|208860.3|209014.2|208864.2|209010.1|208860.1|23
1637577990000|2021-11-22 10:46:30|209010.8|208860.8|209011.9|208861.9|209012.1|208862.1|209010.5|208860.5|10
1637578000000|2021-11-22 10:46:40|209012.3|208862.3|209017.8|208867.8|209018.4|208868.4|209006|208856|20
1637578010000|2021-11-22 10:46:50|209016.7|208866.7|209017.8|208867.8|209019.1|208869.1|209016|208866|18
1637578020000|2021-11-22 10:47:00|209017.9|208867.9|209019.3|208869.3|209019.3|208869.3|209010.3|208860.3|23
1637578030000|2021-11-22 10:47:10|209019.2|208869.2|209019|208869|209021.2|208871.2|209016.3|208866.3|19
1637578040000|2021-11-22 10:47:20|209017.6|208867.6|209017.8|208867.8|209018.4|208868.4|209017.4|208867.4|13
1637578050000|2021-11-22 10:47:30|209017.9|208867.9|209016.8|208866.8|209018.7|208868.7|209016.5|208866.5|16
1637578060000|2021-11-22 10:47:40|209014.3|208864.3|209011.9|208861.9|209016.5|208866.5|209009.2|208859.2|20
1637578070000|2021-11-22 10:47:50|209011.2|208861.2|209012.6|208862.6|209013.6|208863.6|209009.7|208859.7|18
1637578080000|2021-11-22 10:48:00|209012.5|208862.5|209011.2|208861.2|209013|208863|209010.4|208860.4|18
1637578090000|2021-11-22 10:48:10|209010.4|208860.4|209019.1|208869.1|209020.7|208870.7|209009.2|208859.2|21
1637578100000|2021-11-22 10:48:20|209017.1|208867.1|209022.2|208872.2|209022.9|208872.9|209016.4|208866.4|25
1637578110000|2021-11-22 10:48:30|209022.4|208872.4|209026.5|208876.5|209026.5|208876.5|209022.4|208872.4|24
1637578120000|2021-11-22 10:48:40|209024.6|208874.6|209022.3|208872.3|209024.6|208874.6|209020.5|208870.5|16
1637578130000|2021-11-22 10:48:50|209023.4|208873.4|209023.3|208873.3|209024.6|208874.6|209022.6|208872.6|23
1637578140000|2021-11-22 10:49:00|209022.5|208872.5|209018.4|208868.4|209022.9|208872.9|209009.8|208859.8|25
1637578150000|2021-11-22 10:49:10|209019.1|208869.1|209014.7|208864.7|209019.1|208869.1|209014.7|208864.7|20
1637578160000|2021-11-22 10:49:20|209014.9|208864.9|209016.7|208866.7|209016.9|208866.9|209013.4|208863.4|19
1637578170000|2021-11-22 10:49:30|209015.4|208865.4|209019.1|208869.1|209020.8|208870.8|209013.9|208863.9|23
1637578180000|2021-11-22 10:49:40|209018.8|208868.8|209007|208857|209019.6|208869.6|209007|208857|24
1637578190000|2021-11-22 10:49:50|209007.9|208857.9|209007.2|208857.2|209012.1|208862.1|209004.5|208854.5|22
1637578200000|2021-11-22 10:50:00|209007.6|208857.6|209026.3|208876.3|209026.5|208876.5|209007.6|208857.6|23
1637578210000|2021-11-22 10:50:10|209025.9|208875.9|209027.8|208877.8|209028.9|208878.9|209025|208875|16
1637578220000|2021-11-22 10:50:20|209029.1|208879.1|209024.1|208874.1|209029.1|208879.1|209024.1|208874.1|16
1637578230000|2021-11-22 10:50:30|209024.7|208874.7|209030.8|208880.8|209031.4|208881.4|209024.7|208874.7|17
1637578240000|2021-11-22 10:50:40|209030.6|208880.6|209027.5|208877.5|209031.8|208881.8|209025.1|208875.1|12
1637578250000|2021-11-22 10:50:50|209029.6|208879.6|209029.5|208879.5|209031.5|208881.5|209028.5|208878.5|11
1637578260000|2021-11-22 10:51:00|209029.7|208879.7|209029.5|208879.5|209029.7|208879.7|209026.9|208876.9|10
1637578270000|2021-11-22 10:51:10|209025.3|208875.3|209028.4|208878.4|209033.3|208883.3|209025.3|208875.3|15
1637578280000|2021-11-22 10:51:20|209027.4|208877.4|209067.6|208917.6|209073.3|208923.3|209027.4|208877.4|31
1637578290000|2021-11-22 10:51:30|209067.1|208917.1|209039.5|208889.5|209067.9|208917.9|209033.9|208883.9|28
1637578300000|2021-11-22 10:51:40|209039.6|208889.6|209037|208887|209039.6|208889.6|209036.2|208886.2|22
1637578310000|2021-11-22 10:51:50|209036.7|208886.7|209040|208890|209040|208890|209034|208884|16
1637578320000|2021-11-22 10:52:00|209041.2|208891.2|209034|208884|209041.2|208891.2|209034|208884|23
1637578330000|2021-11-22 10:52:10|209033.8|208883.8|209031.3|208881.3|209034.8|208884.8|209024|208874|21
1637578340000|2021-11-22 10:52:20|209029.8|208879.8|209034|208884|209034|208884|209028.1|208878.1|14
1637578350000|2021-11-22 10:52:30|209034.2|208884.2|209027.7|208877.7|209034.2|208884.2|209027.7|208877.7|14
1637578360000|2021-11-22 10:52:40|209028.2|208878.2|209028.9|208878.9|209029.6|208879.6|209026.9|208876.9|12
1637578370000|2021-11-22 10:52:50|209027.5|208877.5|209031.8|208881.8|209031.8|208881.8|209026.4|208876.4|17
1637578380000|2021-11-22 10:53:00|209032|208882|208991.1|208841.1|209037.4|208887.4|208990|208840|29
1637578390000|2021-11-22 10:53:10|208994.7|208844.7|209002|208852|209016.1|208866.1|208993|208843|21
1637578400000|2021-11-22 10:53:20|209001.2|208851.2|209005.6|208855.6|209005.6|208855.6|209000.3|208850.3|20
1637578410000|2021-11-22 10:53:30|209005.1|208855.1|209004.7|208854.7|209005.6|208855.6|209000.2|208850.2|12
1637578420000|2021-11-22 10:53:40|209003.2|208853.2|209001.9|208851.9|209004.6|208854.6|209001.2|208851.2|13
1637578430000|2021-11-22 10:53:50|209002.2|208852.2|209001.6|208851.6|209005.9|208855.9|209001.6|208851.6|12
1637578440000|2021-11-22 10:54:00|209001.4|208851.4|209015.9|208865.9|209015.9|208865.9|209001.3|208851.3|13
1637578450000|2021-11-22 10:54:10|209024.6|208874.6|209018.9|208868.9|209024.6|208874.6|209012.1|208862.1|32
1637578460000|2021-11-22 10:54:20|209022.4|208872.4|209022.4|208872.4|209026|208876|209019.2|208869.2|24
1637578470000|2021-11-22 10:54:30|209016.3|208866.3|209017.4|208867.4|209024.6|208874.6|209014.7|208864.7|28
1637578480000|2021-11-22 10:54:40|209018.3|208868.3|209011.6|208861.6|209026.4|208876.4|209011.6|208861.6|25
1637578490000|2021-11-22 10:54:50|209011.5|208861.5|209016.8|208866.8|209023.4|208873.4|209011.3|208861.3|26
1637578500000|2021-11-22 10:55:00|209016.1|208866.1|209013.4|208863.4|209021.4|208871.4|209013.2|208863.2|29
1637578510000|2021-11-22 10:55:10|209014.7|208864.7|209018.2|208868.2|209019.9|208869.9|209014.7|208864.7|28
1637578520000|2021-11-22 10:55:20|209018.1|208868.1|209018.6|208868.6|209023|208873|209015.4|208865.4|25
1637578530000|2021-11-22 10:55:30|209014.9|208864.9|209018.1|208868.1|209021.8|208871.8|209014.3|208864.3|33
1637578540000|2021-11-22 10:55:40|209016.3|208866.3|209016.4|208866.4|209020.6|208870.6|209013.6|208863.6|29
1637578550000|2021-11-22 10:55:50|209016.3|208866.3|208991.8|208841.8|209020|208870|208991.8|208841.8|32
1637578560000|2021-11-22 10:56:00|208992.6|208842.6|208991.6|208841.6|208995|208845|208984.3|208834.3|28
1637578570000|2021-11-22 10:56:10|209013.1|208863.1|209000.6|208850.6|209013.1|208863.1|209000.6|208850.6|13
1637578580000|2021-11-22 10:56:20|209000.1|208850.1|209005.3|208855.3|209005.3|208855.3|208999.2|208849.2|15
1637578590000|2021-11-22 10:56:30|209005.8|208855.8|208997.1|208847.1|209006.1|208856.1|208990.2|208840.2|28
1637578600000|2021-11-22 10:56:40|208995.2|208845.2|208969.6|208819.6|208996.8|208846.8|208969.6|208819.6|19
1637578610000|2021-11-22 10:56:50|208973.7|208823.7|208978.9|208828.9|208981.1|208831.1|208971.6|208821.6|32
1637578620000|2021-11-22 10:57:00|208980.1|208830.1|208983.1|208833.1|208985.4|208835.4|208974.6|208824.6|32
1637578630000|2021-11-22 10:57:10|208983.6|208833.6|208984.1|208834.1|208991.1|208841.1|208982.9|208832.9|30
1637578640000|2021-11-22 10:57:20|208983.8|208833.8|208990.8|208840.8|208990.8|208840.8|208981.9|208831.9|20
1637578650000|2021-11-22 10:57:30|208995.1|208845.1|209007.3|208857.3|209011.9|208861.9|208995.1|208845.1|27
1637578660000|2021-11-22 10:57:40|209006.3|208856.3|209058.2|208908.2|209058.2|208908.2|209005.4|208855.4|27
1637578670000|2021-11-22 10:57:50|209058.4|208908.4|209075.8|208925.8|209077.9|208927.9|209054.3|208904.3|21
1637578680000|2021-11-22 10:58:00|209071.6|208921.6|209065.9|208915.9|209076.3|208926.3|209065.9|208915.9|33
1637578690000|2021-11-22 10:58:10|209067.2|208917.2|209067.5|208917.5|209071|208921|209062.3|208912.3|23
1637578700000|2021-11-22 10:58:20|209067.4|208917.4|209065.6|208915.6|209067.6|208917.6|209056.4|208906.4|29
1637578710000|2021-11-22 10:58:30|209065.3|208915.3|209072.7|208922.7|209073.6|208923.6|209065.2|208915.2|31
1637578720000|2021-11-22 10:58:40|209073.3|208923.3|209071.6|208921.6|209075.1|208925.1|209068.9|208918.9|26
1637578730000|2021-11-22 10:58:50|209070.5|208920.5|209062.4|208912.4|209070.5|208920.5|209061.3|208911.3|29
1637578740000|2021-11-22 10:59:00|209064.3|208914.3|209062.5|208912.5|209065.3|208915.3|209056.7|208906.7|29
1637578750000|2021-11-22 10:59:10|209062.9|208912.9|209051.5|208901.5|209064.9|208914.9|209051.5|208901.5|33
1637578760000|2021-11-22 10:59:20|209048.9|208898.9|209051.8|208901.8|209056.6|208906.6|209048.9|208898.9|29
1637578770000|2021-11-22 10:59:30|209052.4|208902.4|209058.8|208908.8|209061.1|208911.1|209051.7|208901.7|28
1637578780000|2021-11-22 10:59:40|209061.3|208911.3|209052.2|208902.2|209062.5|208912.5|209049.4|208899.4|30
1637578790000|2021-11-22 10:59:50|209052.3|208902.3|209059.5|208909.5|209067.9|208917.9|209052.3|208902.3|34
1637578800000|2021-11-22 11:00:00|209059.4|208909.4|209070.8|208920.8|209074.4|208924.4|209055.8|208905.8|26
1637578810000|2021-11-22 11:00:10|209069.2|208919.2|209072.4|208922.4|209081.5|208931.5|209065.6|208915.6|26
1637578820000|2021-11-22 11:00:20|209078|208928|209076.7|208926.7|209078.7|208928.7|209072.7|208922.7|25
1637578830000|2021-11-22 11:00:30|209076.3|208926.3|209083|208933|209086|208936|209075.4|208925.4|27
1637578840000|2021-11-22 11:00:40|209083.9|208933.9|209079.8|208929.8|209083.9|208933.9|209079.7|208929.7|21
1637578850000|2021-11-22 11:00:50|209079.6|208929.6|209077.6|208927.6|209081.6|208931.6|209073|208923|20
1637578860000|2021-11-22 11:01:00|209079.9|208929.9|209050.3|208900.3|209079.9|208929.9|209049|208899|26
1637578870000|2021-11-22 11:01:10|209050.5|208900.5|209052|208902|209054.1|208904.1|209047.8|208897.8|20
1637578880000|2021-11-22 11:01:20|209053.9|208903.9|209049.8|208899.8|209056.6|208906.6|209048.4|208898.4|15
1637578890000|2021-11-22 11:01:30|209049|208899|209061.4|208911.4|209065.6|208915.6|209049|208899|24
1637578900000|2021-11-22 11:01:40|209061.3|208911.3|209054|208904|209061.3|208911.3|209053.1|208903.1|22
1637578910000|2021-11-22 11:01:50|209055.7|208905.7|209054.8|208904.8|209056.5|208906.5|209053.3|208903.3|10
1637578920000|2021-11-22 11:02:00|209053.9|208903.9|209068.9|208918.9|209069.6|208919.6|209050.4|208900.4|26
1637578930000|2021-11-22 11:02:10|209071.9|208921.9|209056.4|208906.4|209080.1|208930.1|209051.6|208901.6|25
1637578940000|2021-11-22 11:02:20|209055.3|208905.3|209054.5|208904.5|209056.9|208906.9|209054.5|208904.5|12
1637578950000|2021-11-22 11:02:30|209054.7|208904.7|209060.2|208910.2|209067.4|208917.4|209049.2|208899.2|21
1637578960000|2021-11-22 11:02:40|209062.9|208912.9|209059.5|208909.5|209065.6|208915.6|209058.3|208908.3|28
1637578970000|2021-11-22 11:02:50|209061.4|208911.4|209062|208912|209063|208913|209057.5|208907.5|26
1637578980000|2021-11-22 11:03:00|209061.9|208911.9|209062.8|208912.8|209064.8|208914.8|209059.6|208909.6|21
1637578990000|2021-11-22 11:03:10|209063|208913|209071.5|208921.5|209076.5|208926.5|209061.8|208911.8|24
1637579000000|2021-11-22 11:03:20|209073.4|208923.4|209070.8|208920.8|209073.4|208923.4|209070.7|208920.7|15
1637579010000|2021-11-22 11:03:30|209072.6|208922.6|209064.5|208914.5|209073.8|208923.8|209064.2|208914.2|20
1637579020000|2021-11-22 11:03:40|209066.8|208916.8|209052.6|208902.6|209072.1|208922.1|209052.6|208902.6|27
1637579030000|2021-11-22 11:03:50|209052.4|208902.4|209055.6|208905.6|209057.8|208907.8|209051.3|208901.3|16
1637579040000|2021-11-22 11:04:00|209055.5|208905.5|209054.8|208904.8|209057.4|208907.4|209054.2|208904.2|14
1637579050000|2021-11-22 11:04:10|209061.2|208911.2|209052|208902|209064.6|208914.6|209049.9|208899.9|28
1637579060000|2021-11-22 11:04:20|209058.2|208908.2|209070|208920|209071.4|208921.4|209053.9|208903.9|28
1637579070000|2021-11-22 11:04:30|209070.2|208920.2|209076.6|208926.6|209076.6|208926.6|209067.6|208917.6|28
1637579080000|2021-11-22 11:04:40|209077.8|208927.8|209074.6|208924.6|209078.1|208928.1|209072|208922|20
1637579090000|2021-11-22 11:04:50|209073.6|208923.6|209074.6|208924.6|209080.7|208930.7|209072.9|208922.9|18
1637579100000|2021-11-22 11:05:00|209077.2|208927.2|209074.2|208924.2|209082.8|208932.8|209072.4|208922.4|28
1637579110000|2021-11-22 11:05:10|209074.8|208924.8|209074.2|208924.2|209075.2|208925.2|209073.5|208923.5|9
1637579120000|2021-11-22 11:05:20|209074.9|208924.9|209074.5|208924.5|209075|208925|209074.5|208924.5|5
1637579130000|2021-11-22 11:05:30|209075.2|208925.2|209074.8|208924.8|209080.3|208930.3|209074.8|208924.8|11
1637579140000|2021-11-22 11:05:40|209076.3|208926.3|209074.8|208924.8|209083.7|208933.7|209073.7|208923.7|19
1637579150000|2021-11-22 11:05:50|209072.2|208922.2|209055|208905|209072.9|208922.9|209054.1|208904.1|27
1637579160000|2021-11-22 11:06:00|209059.9|208909.9|209106.9|208956.9|209107.9|208957.9|209055.7|208905.7|28
1637579170000|2021-11-22 11:06:10|209109.6|208959.6|209115.8|208965.8|209118|208968|209107.6|208957.6|33
1637579180000|2021-11-22 11:06:20|209113.9|208963.9|209111.8|208961.8|209113.9|208963.9|209105.7|208955.7|25
1637579190000|2021-11-22 11:06:30|209112.8|208962.8|209108.6|208958.6|209113.3|208963.3|209108.6|208958.6|20
1637579200000|2021-11-22 11:06:40|209109|208959|209109.6|208959.6|209122.4|208972.4|209107.2|208957.2|21
1637579210000|2021-11-22 11:06:50|209108.8|208958.8|209110.8|208960.8|209113.7|208963.7|209107.9|208957.9|24
1637579220000|2021-11-22 11:07:00|209110.7|208960.7|209112.2|208962.2|209113.6|208963.6|209109.2|208959.2|22
1637579230000|2021-11-22 11:07:10|209106.5|208956.5|209102.6|208952.6|209114.3|208964.3|209101.2|208951.2|26
1637579240000|2021-11-22 11:07:20|209097.3|208947.3|209114.3|208964.3|209114.3|208964.3|209097.3|208947.3|22
1637579250000|2021-11-22 11:07:30|209114|208964|209111.6|208961.6|209114.1|208964.1|209110.4|208960.4|19
1637579260000|2021-11-22 11:07:40|209110.2|208960.2|209112.5|208962.5|209114.4|208964.4|209110.1|208960.1|24
1637579270000|2021-11-22 11:07:50|209112.4|208962.4|209110.2|208960.2|209120.4|208970.4|209106.2|208956.2|23
1637579280000|2021-11-22 11:08:00|209111.1|208961.1|209111.5|208961.5|209113.2|208963.2|209109.4|208959.4|26
1637579290000|2021-11-22 11:08:10|209112.1|208962.1|209110.5|208960.5|209118|208968|209104.9|208954.9|19
1637579300000|2021-11-22 11:08:20|209113.6|208963.6|209115.9|208965.9|209118.1|208968.1|209113.4|208963.4|22
1637579310000|2021-11-22 11:08:30|209114.6|208964.6|209107.5|208957.5|209114.6|208964.6|209098.9|208948.9|17
1637579320000|2021-11-22 11:08:40|209107.1|208957.1|209107.6|208957.6|209109.2|208959.2|209106.7|208956.7|10
1637579330000|2021-11-22 11:08:50|209108.2|208958.2|209107.8|208957.8|209108.2|208958.2|209105.6|208955.6|14
1637579340000|2021-11-22 11:09:00|209108.9|208958.9|209107.9|208957.9|209110.2|208960.2|209106.9|208956.9|18
1637579350000|2021-11-22 11:09:10|209108.7|208958.7|209106|208956|209113.1|208963.1|209106|208956|19
1637579360000|2021-11-22 11:09:20|209105.2|208955.2|209113.5|208963.5|209119.2|208969.2|209105.2|208955.2|24
1637579370000|2021-11-22 11:09:30|209112|208962|209111.2|208961.2|209116|208966|209110.1|208960.1|18
1637579380000|2021-11-22 11:09:40|209111.4|208961.4|209111.4|208961.4|209111.8|208961.8|209109.1|208959.1|18
1637579390000|2021-11-22 11:09:50|209112.1|208962.1|209106.3|208956.3|209113.6|208963.6|209106.3|208956.3|21
1637579400000|2021-11-22 11:10:00|209106.5|208956.5|209107|208957|209109.8|208959.8|209105.9|208955.9|16
1637579410000|2021-11-22 11:10:10|209107.2|208957.2|209110.6|208960.6|209113.7|208963.7|209106.6|208956.6|16
1637579420000|2021-11-22 11:10:20|209108.6|208958.6|209068.8|208918.8|209108.6|208958.6|209068.3|208918.3|20
1637579430000|2021-11-22 11:10:30|209067.3|208917.3|209076|208926|209078.6|208928.6|209066.3|208916.3|34
1637579440000|2021-11-22 11:10:40|209079.5|208929.5|209079.3|208929.3|209084.2|208934.2|209078|208928|28
1637579450000|2021-11-22 11:10:50|209078.7|208928.7|209088.3|208938.3|209092.3|208942.3|209077.3|208927.3|25
1637579460000|2021-11-22 11:11:00|209088.6|208938.6|209089.8|208939.8|209092.2|208942.2|209088.6|208938.6|26
1637579470000|2021-11-22 11:11:10|209089.5|208939.5|209108.2|208958.2|209108.2|208958.2|209086.5|208936.5|22
1637579480000|2021-11-22 11:11:20|209106.9|208956.9|209103.1|208953.1|209106.9|208956.9|209102|208952|15
1637579490000|2021-11-22 11:11:30|209100.2|208950.2|209108|208958|209111.4|208961.4|209100.2|208950.2|21
1637579500000|2021-11-22 11:11:40|209109.8|208959.8|209107.2|208957.2|209110.3|208960.3|209107.2|208957.2|14
1637579510000|2021-11-22 11:11:50|209108.5|208958.5|209107.2|208957.2|209109.2|208959.2|209106.6|208956.6|19
1637579520000|2021-11-22 11:12:00|209106.8|208956.8|209105.4|208955.4|209110.3|208960.3|209105.2|208955.2|12
1637579530000|2021-11-22 11:12:10|209106|208956|209106.8|208956.8|209108|208958|209105.5|208955.5|19
1637579540000|2021-11-22 11:12:20|209107.1|208957.1|209105.3|208955.3|209109.1|208959.1|209104.9|208954.9|16
1637579550000|2021-11-22 11:12:30|209105.2|208955.2|209108.1|208958.1|209108.6|208958.6|209105.2|208955.2|15
1637579560000|2021-11-22 11:12:40|209108|208958|209110.6|208960.6|209110.6|208960.6|209106.3|208956.3|14
1637579570000|2021-11-22 11:12:50|209110|208960|209110|208960|209111.4|208961.4|209108.9|208958.9|17
1637579580000|2021-11-22 11:13:00|209109.8|208959.8|209112.5|208962.5|209113.1|208963.1|209109.8|208959.8|11
1637579590000|2021-11-22 11:13:10|209112|208962|209116.5|208966.5|209120.1|208970.1|209110.4|208960.4|15
1637579600000|2021-11-22 11:13:20|209115.1|208965.1|209109.7|208959.7|209115.7|208965.7|209109.1|208959.1|22
1637579610000|2021-11-22 11:13:30|209110|208960|209105.3|208955.3|209112.2|208962.2|209099.8|208949.8|31
1637579620000|2021-11-22 11:13:40|209105.4|208955.4|209107.2|208957.2|209113.5|208963.5|209103.9|208953.9|29
1637579630000|2021-11-22 11:13:50|209107.5|208957.5|209104.8|208954.8|209108.3|208958.3|209103.4|208953.4|28
1637579640000|2021-11-22 11:14:00|209105|208955|209106.1|208956.1|209112.2|208962.2|209103.2|208953.2|34
1637579650000|2021-11-22 11:14:10|209106.7|208956.7|209104.1|208954.1|209109.2|208959.2|209104.1|208954.1|29
1637579660000|2021-11-22 11:14:20|209106.2|208956.2|209097.3|208947.3|209106.2|208956.2|209097.3|208947.3|23
1637579670000|2021-11-22 11:14:30|209097.2|208947.2|209104|208954|209104|208954|209091.5|208941.5|24
1637579680000|2021-11-22 11:14:40|209103.7|208953.7|209101.1|208951.1|209103.7|208953.7|209099|208949|26
1637579690000|2021-11-22 11:14:50|209101.5|208951.5|209102|208952|209103.6|208953.6|209098.3|208948.3|20
1637579700000|2021-11-22 11:15:00|209100.3|208950.3|209099.1|208949.1|209104.7|208954.7|209096.9|208946.9|31
1637579710000|2021-11-22 11:15:10|209098.9|208948.9|209088.9|208938.9|209099.9|208949.9|209085.3|208935.3|26
1637579720000|2021-11-22 11:15:20|209088.1|208938.1|209077.4|208927.4|209090.4|208940.4|209073.9|208923.9|29
1637579730000|2021-11-22 11:15:30|209077.3|208927.3|209082.2|208932.2|209084.8|208934.8|209077.3|208927.3|26
1637579740000|2021-11-22 11:15:40|209083.1|208933.1|209082.1|208932.1|209083.1|208933.1|209081.7|208931.7|13
1637579750000|2021-11-22 11:15:50|209081.8|208931.8|209083.4|208933.4|209084.2|208934.2|209079.5|208929.5|20
1637579760000|2021-11-22 11:16:00|209082.6|208932.6|209083.9|208933.9|209088.1|208938.1|209081.4|208931.4|27
1637579770000|2021-11-22 11:16:10|209083.6|208933.6|209094.9|208944.9|209097.9|208947.9|209083.4|208933.4|21
1637579780000|2021-11-22 11:16:20|209098|208948|209106.7|208956.7|209107.5|208957.5|209095.5|208945.5|32
1637579790000|2021-11-22 11:16:30|209107.1|208957.1|209105.4|208955.4|209111.9|208961.9|209105.1|208955.1|28
1637579800000|2021-11-22 11:16:40|209105.2|208955.2|209103.6|208953.6|209106.1|208956.1|209094.8|208944.8|25
1637579810000|2021-11-22 11:16:50|209102.8|208952.8|209108.1|208958.1|209108.1|208958.1|209099.5|208949.5|24
1637579820000|2021-11-22 11:17:00|209106.7|208956.7|209108|208958|209109.4|208959.4|209106.6|208956.6|22
1637579830000|2021-11-22 11:17:10|209108.1|208958.1|209106.5|208956.5|209108.1|208958.1|209106|208956|10
1637579840000|2021-11-22 11:17:20|209106|208956|209106.6|208956.6|209110.8|208960.8|209105.1|208955.1|15
1637579850000|2021-11-22 11:17:30|209104.2|208954.2|209107.2|208957.2|209108.3|208958.3|209104.2|208954.2|16
1637579860000|2021-11-22 11:17:40|209107.5|208957.5|209102.8|208952.8|209108.4|208958.4|209102.5|208952.5|17
1637579870000|2021-11-22 11:17:50|209103.2|208953.2|209106.4|208956.4|209107.6|208957.6|209103.2|208953.2|13
1637579880000|2021-11-22 11:18:00|209105.7|208955.7|209105.9|208955.9|209109.5|208959.5|209103.9|208953.9|21
1637579890000|2021-11-22 11:18:10|209105.3|208955.3|209153.9|209003.9|209157.5|209007.5|209102|208952|30
1637579900000|2021-11-22 11:18:20|209151|209001|209153.6|209003.6|209158.6|209008.6|209150.4|209000.4|30
1637579910000|2021-11-22 11:18:30|209154.5|209004.5|209153.9|209003.9|209156.4|209006.4|209152.5|209002.5|23
1637579920000|2021-11-22 11:18:40|209154.4|209004.4|209177.6|209027.6|209181.3|209031.3|209152.9|209002.9|28
1637579930000|2021-11-22 11:18:50|209186.8|209036.8|209172.8|209022.8|209186.8|209036.8|209169|209019|29
1637579940000|2021-11-22 11:19:00|209174.5|209024.5|209155.4|209005.4|209174.5|209024.5|209155.4|209005.4|35
1637579950000|2021-11-22 11:19:10|209150.8|209000.8|209156|209006|209157.8|209007.8|209149.7|208999.7|28
1637579960000|2021-11-22 11:19:20|209154.7|209004.7|209160|209010|209162.2|209012.2|209152.5|209002.5|27
1637579970000|2021-11-22 11:19:30|209159.3|209009.3|209186.3|209036.3|209187|209037|209159.3|209009.3|34
1637579980000|2021-11-22 11:19:40|209190.4|209040.4|209198.8|209048.8|209207.1|209057.1|209182.9|209032.9|32
1637579990000|2021-11-22 11:19:50|209188.9|209038.9|209192.8|209042.8|209203.8|209053.8|209188.9|209038.9|33
1637580000000|2021-11-22 11:20:00|209191.5|209041.5|209200|209050|209200|209050|209189.1|209039.1|26
1637580010000|2021-11-22 11:20:10|209200.4|209050.4|209198.4|209048.4|209204.3|209054.3|209197.8|209047.8|26
1637580020000|2021-11-22 11:20:20|209201.7|209051.7|209201|209051|209206.4|209056.4|209194.1|209044.1|31
1637580030000|2021-11-22 11:20:30|209200.8|209050.8|209195.7|209045.7|209204.1|209054.1|209194.8|209044.8|25
1637580040000|2021-11-22 11:20:40|209196.2|209046.2|209189.8|209039.8|209196.2|209046.2|209188|209038|18
1637580050000|2021-11-22 11:20:50|209190|209040|209190.4|209040.4|209191.3|209041.3|209188.9|209038.9|18
1637580060000|2021-11-22 11:21:00|209189.7|209039.7|209182.5|209032.5|209191.4|209041.4|209182.5|209032.5|25
1637580070000|2021-11-22 11:21:10|209182.8|209032.8|209182.6|209032.6|209186.1|209036.1|209181.1|209031.1|23
1637580080000|2021-11-22 11:21:20|209182.1|209032.1|209182.4|209032.4|209182.4|209032.4|209180|209030|14
1637580090000|2021-11-22 11:21:30|209181.2|209031.2|209182.4|209032.4|209182.4|209032.4|209179|209029|16
1637580100000|2021-11-22 11:21:40|209182.7|209032.7|209182.1|209032.1|209183.3|209033.3|209181.4|209031.4|14
1637580110000|2021-11-22 11:21:50|209182.6|209032.6|209183.1|209033.1|209184.4|209034.4|209177.4|209027.4|21
1637580120000|2021-11-22 11:22:00|209182.7|209032.7|209197.6|209047.6|209198.4|209048.4|209181.6|209031.6|27
1637580130000|2021-11-22 11:22:10|209196.9|209046.9|209196.5|209046.5|209198.4|209048.4|209193.1|209043.1|24
1637580140000|2021-11-22 11:22:20|209194.8|209044.8|209198.9|209048.9|209202.3|209052.3|209194.2|209044.2|23
1637580150000|2021-11-22 11:22:30|209201.3|209051.3|209198.8|209048.8|209201.3|209051.3|209196.9|209046.9|22
1637580160000|2021-11-22 11:22:40|209199.5|209049.5|209195.9|209045.9|209200|209050|209195.9|209045.9|13
1637580170000|2021-11-22 11:22:50|209196|209046|209197.1|209047.1|209198.5|209048.5|209195.7|209045.7|10
1637580180000|2021-11-22 11:23:00|209197|209047|209189.3|209039.3|209199.1|209049.1|209184.3|209034.3|16
1637580190000|2021-11-22 11:23:10|209185.7|209035.7|209183.8|209033.8|209189.2|209039.2|209179.4|209029.4|28
1637580200000|2021-11-22 11:23:20|209182.9|209032.9|209188.4|209038.4|209189|209039|209180.3|209030.3|17
1637580210000|2021-11-22 11:23:30|209182.3|209032.3|209189|209039|209189.5|209039.5|209182.3|209032.3|17
1637580220000|2021-11-22 11:23:40|209189.6|209039.6|209186.1|209036.1|209189.6|209039.6|209186.1|209036.1|15
1637580230000|2021-11-22 11:23:50|209185.9|209035.9|209159.6|209009.6|209186|209036|209159.6|209009.6|13
1637580240000|2021-11-22 11:24:00|209159.9|209009.9|209157.2|209007.2|209159.9|209009.9|209155|209005|21
1637580250000|2021-11-22 11:24:10|209156.9|209006.9|209160.3|209010.3|209161.3|209011.3|209156.9|209006.9|22
1637580260000|2021-11-22 11:24:20|209160.5|209010.5|209162|209012|209164.8|209014.8|209159.6|209009.6|21
1637580270000|2021-11-22 11:24:30|209161.9|209011.9|209139.4|208989.4|209163.8|209013.8|209138|208988|23
1637580280000|2021-11-22 11:24:40|209139.3|208989.3|209121|208971|209141.4|208991.4|209114.7|208964.7|31
1637580290000|2021-11-22 11:24:50|209120.8|208970.8|209122.1|208972.1|209124.7|208974.7|209119.7|208969.7|23
1637580300000|2021-11-22 11:25:00|209121.5|208971.5|209117.9|208967.9|209121.8|208971.8|209116.9|208966.9|21
1637580310000|2021-11-22 11:25:10|209118.4|208968.4|209118.7|208968.7|209118.7|208968.7|209117.4|208967.4|18
1637580320000|2021-11-22 11:25:20|209118.6|208968.6|209129.4|208979.4|209129.4|208979.4|209117.4|208967.4|21
1637580330000|2021-11-22 11:25:30|209129.8|208979.8|209126.1|208976.1|209129.9|208979.9|209122.9|208972.9|30
1637580340000|2021-11-22 11:25:40|209124.9|208974.9|209123.3|208973.3|209127.1|208977.1|209122.3|208972.3|20
1637580350000|2021-11-22 11:25:50|209124.8|208974.8|209103.8|208953.8|209124.8|208974.8|209103.8|208953.8|19
1637580360000|2021-11-22 11:26:00|209105|208955|209105.6|208955.6|209106.9|208956.9|209104.9|208954.9|18
1637580370000|2021-11-22 11:26:10|209106.1|208956.1|209091.1|208941.1|209107.2|208957.2|209091.1|208941.1|21
1637580380000|2021-11-22 11:26:20|209093.2|208943.2|209094.2|208944.2|209097.1|208947.1|209093.2|208943.2|21
1637580390000|2021-11-22 11:26:30|209094.3|208944.3|209089.8|208939.8|209096.6|208946.6|209089.8|208939.8|20
1637580400000|2021-11-22 11:26:40|209090.1|208940.1|209090.4|208940.4|209093.1|208943.1|209089.9|208939.9|21
1637580410000|2021-11-22 11:26:50|209089.8|208939.8|209092.3|208942.3|209093.4|208943.4|209089.7|208939.7|15
1637580420000|2021-11-22 11:27:00|209091.8|208941.8|209089.9|208939.9|209092.7|208942.7|209089.9|208939.9|11
1637580430000|2021-11-22 11:27:10|209089|208939|209093.1|208943.1|209095.8|208945.8|209087.7|208937.7|21
1637580440000|2021-11-22 11:27:20|209093|208943|209099|208949|209099.1|208949.1|209090|208940|24
1637580450000|2021-11-22 11:27:30|209098.6|208948.6|209093.9|208943.9|209098.6|208948.6|209093.2|208943.2|24
1637580460000|2021-11-22 11:27:40|209093.8|208943.8|209092.5|208942.5|209097.6|208947.6|209092.5|208942.5|15
1637580470000|2021-11-22 11:27:50|209094.6|208944.6|209105.9|208955.9|209108.7|208958.7|209092.9|208942.9|31
1637580480000|2021-11-22 11:28:00|209108.8|208958.8|209107.4|208957.4|209112|208962|209106.9|208956.9|21
1637580490000|2021-11-22 11:28:10|209107.7|208957.7|209108.2|208958.2|209109.5|208959.5|209106.1|208956.1|19
1637580500000|2021-11-22 11:28:20|209107.7|208957.7|209111.3|208961.3|209112.2|208962.2|209106.8|208956.8|20
1637580510000|2021-11-22 11:28:30|209111.6|208961.6|209139.8|208989.8|209144.2|208994.2|209110.4|208960.4|27
1637580520000|2021-11-22 11:28:40|209140.1|208990.1|209139.8|208989.8|209144|208994|209137.5|208987.5|31
1637580530000|2021-11-22 11:28:50|209139.2|208989.2|209148.3|208998.3|209148.5|208998.5|209139.2|208989.2|21
1637580540000|2021-11-22 11:29:00|209149.8|208999.8|209145.4|208995.4|209155.4|209005.4|209145|208995|30
1637580550000|2021-11-22 11:29:10|209147|208997|209151.1|209001.1|209153.9|209003.9|209145.8|208995.8|27
1637580560000|2021-11-22 11:29:20|209150.9|209000.9|209154.2|209004.2|209154.2|209004.2|209150.5|209000.5|15
1637580570000|2021-11-22 11:29:30|209153.3|209003.3|209151.2|209001.2|209159.6|209009.6|209150.4|209000.4|21
1637580580000|2021-11-22 11:29:40|209151.7|209001.7|209155.2|209005.2|209156.4|209006.4|209151.7|209001.7|29
1637580590000|2021-11-22 11:29:50|209154.7|209004.7|209148.5|208998.5|209154.7|209004.7|209145.4|208995.4|19
1637580600000|2021-11-22 11:30:00|209146.9|208996.9|209180.9|209030.9|209180.9|209030.9|209146.3|208996.3|27
1637580610000|2021-11-22 11:30:10|209180.6|209030.6|209180.2|209030.2|209182.8|209032.8|209177.4|209027.4|22
1637580620000|2021-11-22 11:30:20|209180.7|209030.7|209184.9|209034.9|209186.8|209036.8|209178.9|209028.9|20
1637580630000|2021-11-22 11:30:30|209185.4|209035.4|209182.8|209032.8|209186|209036|209181.7|209031.7|17
1637580640000|2021-11-22 11:30:40|209182.9|209032.9|209182.4|209032.4|209186.4|209036.4|209181.8|209031.8|16
1637580650000|2021-11-22 11:30:50|209182.1|209032.1|209193.6|209043.6|209197.8|209047.8|209179.6|209029.6|20
1637580660000|2021-11-22 11:31:00|209194.9|209044.9|209198|209048|209201.4|209051.4|209194.6|209044.6|25
1637580670000|2021-11-22 11:31:10|209197.7|209047.7|209195.7|209045.7|209197.7|209047.7|209194.3|209044.3|24
1637580680000|2021-11-22 11:31:20|209195.6|209045.6|209192.8|209042.8|209196.1|209046.1|209192.8|209042.8|23
1637580690000|2021-11-22 11:31:30|209196.5|209046.5|209195.7|209045.7|209196.9|209046.9|209193.3|209043.3|21
1637580700000|2021-11-22 11:31:40|209194.7|209044.7|209194.1|209044.1|209196.6|209046.6|209192.7|209042.7|20
1637580710000|2021-11-22 11:31:50|209193.6|209043.6|209182.5|209032.5|209193.6|209043.6|209182.4|209032.4|22
1637580720000|2021-11-22 11:32:00|209182.3|209032.3|209183.6|209033.6|209186.8|209036.8|209179.8|209029.8|24
1637580730000|2021-11-22 11:32:10|209183|209033|209183.2|209033.2|209184|209034|209181.9|209031.9|21
1637580740000|2021-11-22 11:32:20|209183.9|209033.9|209184.2|209034.2|209184.6|209034.6|209183.9|209033.9|6
1637580750000|2021-11-22 11:32:30|209183|209033|209187|209037|209190.1|209040.1|209181.1|209031.1|12
1637580760000|2021-11-22 11:32:40|209186.6|209036.6|209188.1|209038.1|209192|209042|209186.4|209036.4|23
1637580770000|2021-11-22 11:32:50|209189.1|209039.1|209191.7|209041.7|209201.8|209051.8|209188.2|209038.2|27
1637580780000|2021-11-22 11:33:00|209191|209041|209192.6|209042.6|209195.7|209045.7|209189.4|209039.4|21
1637580790000|2021-11-22 11:33:10|209193.4|209043.4|209191.7|209041.7|209195.7|209045.7|209191.6|209041.6|24
1637580800000|2021-11-22 11:33:20|209192.2|209042.2|209192.1|209042.1|209197.3|209047.3|209191.6|209041.6|21
1637580810000|2021-11-22 11:33:30|209193.4|209043.4|209198.4|209048.4|209200.4|209050.4|209190.5|209040.5|22
1637580820000|2021-11-22 11:33:40|209196.7|209046.7|209193.2|209043.2|209198.6|209048.6|209191.4|209041.4|22
1637580830000|2021-11-22 11:33:50|209193.6|209043.6|209199.7|209049.7|209201.9|209051.9|209192.5|209042.5|18
1637580840000|2021-11-22 11:34:00|209196.3|209046.3|209190|209040|209197.9|209047.9|209190|209040|18
1637580850000|2021-11-22 11:34:10|209190.5|209040.5|209198.4|209048.4|209198.4|209048.4|209189.8|209039.8|18
1637580860000|2021-11-22 11:34:20|209198.1|209048.1|209194.4|209044.4|209198.1|209048.1|209194.4|209044.4|11
1637580870000|2021-11-22 11:34:30|209193.1|209043.1|209195.8|209045.8|209197.9|209047.9|209189.4|209039.4|18
1637580880000|2021-11-22 11:34:40|209193.8|209043.8|209194.4|209044.4|209200.1|209050.1|209193.5|209043.5|23
1637580890000|2021-11-22 11:34:50|209194.9|209044.9|209193|209043|209195.6|209045.6|209192.3|209042.3|25
1637580900000|2021-11-22 11:35:00|209193.6|209043.6|209189.7|209039.7|209195|209045|209189.7|209039.7|21
1637580910000|2021-11-22 11:35:10|209189.6|209039.6|209189.5|209039.5|209190.6|209040.6|209185.5|209035.5|21
1637580920000|2021-11-22 11:35:20|209188.4|209038.4|209184.6|209034.6|209191.1|209041.1|209183.2|209033.2|18
1637580930000|2021-11-22 11:35:30|209184.4|209034.4|209182.3|209032.3|209185.8|209035.8|209182.3|209032.3|15
1637580940000|2021-11-22 11:35:40|209182.9|209032.9|209174.6|209024.6|209186.2|209036.2|209168.7|209018.7|25
1637580950000|2021-11-22 11:35:50|209173.9|209023.9|209172.1|209022.1|209177.4|209027.4|209171.6|209021.6|22
1637580960000|2021-11-22 11:36:00|209173.1|209023.1|209179.5|209029.5|209184.3|209034.3|209172.1|209022.1|17
1637580970000|2021-11-22 11:36:10|209180.4|209030.4|209190.9|209040.9|209201.3|209051.3|209178.1|209028.1|25
1637580980000|2021-11-22 11:36:20|209191.7|209041.7|209191|209041|209191.7|209041.7|209189.2|209039.2|20
1637580990000|2021-11-22 11:36:30|209187.5|209037.5|209193.6|209043.6|209194|209044|209187.5|209037.5|18
1637581000000|2021-11-22 11:36:40|209192.9|209042.9|209199.9|209049.9|209209.1|209059.1|209188.1|209038.1|26
1637581010000|2021-11-22 11:36:50|209200.4|209050.4|209199|209049|209202.2|209052.2|209197.7|209047.7|21
1637581020000|2021-11-22 11:37:00|209204.4|209054.4|209201.3|209051.3|209204.4|209103.1|209153.1|209048.9|23
1637581030000|2021-11-22 11:37:10|209201.2|209051.2|209196|209046|209202.9|209052.9|209196|209046|15
1637581040000|2021-11-22 11:37:20|209196.4|209046.4|209195.1|209045.1|209198.2|209048.2|209194.6|209044.6|20
1637581050000|2021-11-22 11:37:30|209195.4|209045.4|209199.8|209049.8|209199.8|209049.8|209193.9|209043.9|20
1637581060000|2021-11-22 11:37:40|209200.3|209050.3|209198.6|209048.6|209200.3|209050.3|209196.4|209046.4|16
1637581070000|2021-11-22 11:37:50|209197.7|209047.7|209149.8|208999.8|209197.7|209047.7|209140.8|208990.8|34
1637581080000|2021-11-22 11:38:00|209147|208997|209154.7|209004.7|209154.7|209004.7|209146.2|208996.2|21
1637581090000|2021-11-22 11:38:10|209153.5|209003.5|209144.7|208994.7|209153.5|209003.5|209143.6|208993.6|16
1637581100000|2021-11-22 11:38:20|209139.5|208989.5|209139.2|208989.2|209139.9|208989.9|209136.9|208986.9|11
1637581110000|2021-11-22 11:38:30|209140.1|208990.1|209141.7|208991.7|209145.4|208995.4|209139.3|208989.3|21
1637581120000|2021-11-22 11:38:40|209141.2|208991.2|209140.1|208990.1|209141.8|208991.8|209138.4|208988.4|16
1637581130000|2021-11-22 11:38:50|209140.3|208990.3|209137.3|208987.3|209140.3|208990.3|209135.6|208985.6|19
1637581140000|2021-11-22 11:39:00|209137|208987|209101.3|208951.3|209137.2|208987.2|209094.9|208944.9|27
1637581150000|2021-11-22 11:39:10|209101.1|208951.1|209098.2|208948.2|209102.4|208952.4|209097.8|208947.8|11
1637581160000|2021-11-22 11:39:20|209098.5|208948.5|209099.9|208949.9|209100.8|208950.8|209096.9|208946.9|19
1637581170000|2021-11-22 11:39:30|209100.2|208950.2|209097.8|208947.8|209100.5|208950.5|209096.3|208946.3|22
1637581180000|2021-11-22 11:39:40|209098.5|208948.5|209110.2|208960.2|209112.6|208962.6|209096|208946|23
1637581190000|2021-11-22 11:39:50|209110.4|208960.4|209109.3|208959.3|209112.4|208962.4|209107.7|208957.7|32
1637581200000|2021-11-22 11:40:00|209109.8|208959.8|209097.2|208947.2|209111.5|208961.5|209097.2|208947.2|27
1637581210000|2021-11-22 11:40:10|209098.2|208948.2|209024.9|208874.9|209099.3|208949.3|209014.1|208864.1|33
1637581220000|2021-11-22 11:40:20|209022.7|208872.7|209024.6|208874.6|209035.4|208885.4|209022.7|208872.7|33
1637581230000|2021-11-22 11:40:30|209025.3|208875.3|209036.9|208886.9|209037.4|208887.4|209023.6|208873.6|30
1637581240000|2021-11-22 11:40:40|209035.2|208885.2|209052.1|208902.1|209054.3|208904.3|209034.2|208884.2|22
1637581250000|2021-11-22 11:40:50|209050.3|208900.3|209049.8|208899.8|209055|208905|209047.7|208897.7|22
1637581260000|2021-11-22 11:41:00|209051.6|208901.6|209040.6|208890.6|209053.8|208903.8|209037.9|208887.9|29
1637581270000|2021-11-22 11:41:10|209040.4|208890.4|209037|208887|209050.1|208900.1|209037|208887|27
1637581280000|2021-11-22 11:41:20|209036.8|208886.8|209046.7|208896.7|209052.3|208902.3|209035.3|208885.3|25
1637581290000|2021-11-22 11:41:30|209045.7|208895.7|209056.1|208906.1|209056.1|208906.1|209035.7|208885.7|26
1637581300000|2021-11-22 11:41:40|209049.9|208899.9|209049.5|208899.5|209056.2|208906.2|209049.5|208899.5|19
1637581310000|2021-11-22 11:41:50|209049|208899|209053.8|208903.8|209055.2|208905.2|209049|208899|18
1637581320000|2021-11-22 11:42:00|209054.1|208904.1|209061.1|208911.1|209064|208914|209054|208904|28
1637581330000|2021-11-22 11:42:10|209059.7|208909.7|209060.2|208910.2|209060.5|208910.5|209057|208907|13
1637581340000|2021-11-22 11:42:20|209060.1|208910.1|209059.7|208909.7|209060.1|208910.1|209056.1|208906.1|13
1637581350000|2021-11-22 11:42:30|209059.4|208909.4|209060|208910|209061.9|208911.9|209059.4|208909.4|13
1637581360000|2021-11-22 11:42:40|209059.6|208909.6|209062.8|208912.8|209063.3|208913.3|209057.8|208907.8|19
1637581370000|2021-11-22 11:42:50|209061.4|208911.4|209062.8|208912.8|209063|208913|209060.8|208910.8|16
1637581380000|2021-11-22 11:43:00|209060.3|208910.3|209059.4|208909.4|209064|208914|209058.8|208908.8|18
1637581390000|2021-11-22 11:43:10|209060|208910|209060.6|208910.6|209060.7|208910.7|209059.6|208909.6|15
1637581400000|2021-11-22 11:43:20|209060|208910|209058.7|208908.7|209065.1|208915.1|209055.1|208905.1|17
1637581410000|2021-11-22 11:43:30|209058.2|208908.2|209057.3|208907.3|209058.2|208908.2|209055.4|208905.4|12
1637581420000|2021-11-22 11:43:40|209057.1|208907.1|209055.9|208905.9|209057.1|208907.1|209052|208902|15
1637581430000|2021-11-22 11:43:50|209053.3|208903.3|209058.6|208908.6|209060.4|208910.4|209052.7|208902.7|13
1637581440000|2021-11-22 11:44:00|209059|208909|209054.3|208904.3|209060|208910|209054.3|208904.3|24
1637581450000|2021-11-22 11:44:10|209055.2|208905.2|209061|208911|209061|208911|209055.2|208905.2|20
1637581460000|2021-11-22 11:44:20|209060.7|208910.7|209060.8|208910.8|209061.1|208911.1|209047.8|208897.8|24
1637581470000|2021-11-22 11:44:30|209058|208908|209055.2|208905.2|209058.4|208908.4|209052.6|208902.6|14
1637581480000|2021-11-22 11:44:40|209056.6|208906.6|209051.6|208901.6|209057.5|208907.5|209050.2|208900.2|18
1637581490000|2021-11-22 11:44:50|209053|208903|209056.8|208906.8|209056.8|208906.8|209050.9|208900.9|10
1637581500000|2021-11-22 11:45:00|209058.5|208908.5|209054.4|208904.4|209058.5|208908.5|209053.5|208903.5|18
1637581510000|2021-11-22 11:45:10|209053.5|208903.5|209051|208901|209055|208905|209051|208901|23
1637581520000|2021-11-22 11:45:20|209052.3|208902.3|209055.9|208905.9|209056.7|208906.7|209051.2|208901.2|22
1637581530000|2021-11-22 11:45:30|209054.8|208904.8|209051.1|208901.1|209055.6|208905.6|209049.5|208899.5|21
1637581540000|2021-11-22 11:45:40|209051.2|208901.2|209051.8|208901.8|209056.1|208906.1|209051.2|208901.2|15
1637581550000|2021-11-22 11:45:50|209051.5|208901.5|209053.4|208903.4|209055.3|208905.3|209051.5|208901.5|23
1637581560000|2021-11-22 11:46:00|209054.2|208904.2|209057.3|208907.3|209057.7|208907.7|209051.1|208901.1|20
1637581570000|2021-11-22 11:46:10|209056|208906|209052|208902|209056.8|208906.8|209051.2|208901.2|24
1637581580000|2021-11-22 11:46:20|209054.6|208904.6|209054.9|208904.9|209057.5|208907.5|209050.9|208900.9|26
1637581590000|2021-11-22 11:46:30|209054.2|208904.2|209055.5|208905.5|209057.7|208907.7|209053.9|208903.9|22
1637581600000|2021-11-22 11:46:40|209055.9|208905.9|209055.6|208905.6|209059.1|208909.1|209055.6|208905.6|20
1637581610000|2021-11-22 11:46:50|209055.7|208905.7|209054.7|208904.7|209056.9|208906.9|209053.9|208903.9|20
1637581620000|2021-11-22 11:47:00|209054.9|208904.9|209056.2|208906.2|209056.7|208906.7|209053|208903|25
1637581630000|2021-11-22 11:47:10|209056.8|208906.8|209075.5|208925.5|209078.2|208928.2|209051.9|208901.9|27
1637581640000|2021-11-22 11:47:20|209075.7|208925.7|209057.8|208907.8|209078.5|208928.5|209054.6|208904.6|27
1637581650000|2021-11-22 11:47:30|209056.9|208906.9|209059.5|208909.5|209072.3|208922.3|209054.3|208904.3|26
1637581660000|2021-11-22 11:47:40|209062|208912|209058.7|208908.7|209062.1|208912.1|209055.7|208905.7|30
1637581670000|2021-11-22 11:47:50|209056|208906|209060.9|208910.9|209074.9|208924.9|209055.9|208905.9|25
1637581680000|2021-11-22 11:48:00|209058.5|208908.5|209074.6|208924.6|209079.4|208929.4|209055.7|208905.7|30
1637581690000|2021-11-22 11:48:10|209074.3|208924.3|209079.4|208929.4|209080.4|208930.4|209072.4|208922.4|26
1637581700000|2021-11-22 11:48:20|209078.1|208928.1|209059.5|208909.5|209080.2|208930.2|209056|208906|27
1637581710000|2021-11-22 11:48:30|209060.1|208910.1|209078.6|208928.6|209080|208930|209056.6|208906.6|25
1637581720000|2021-11-22 11:48:40|209080.5|208930.5|209075.1|208925.1|209081.8|208931.8|209073.1|208923.1|19
1637581730000|2021-11-22 11:48:50|209074.2|208924.2|209078.9|208928.9|209081.5|208931.5|209074.2|208924.2|17
1637581740000|2021-11-22 11:49:00|209079.4|208929.4|209081.3|208931.3|209081.3|208931.3|209078.5|208928.5|12
1637581750000|2021-11-22 11:49:10|209080.5|208930.5|209076.7|208926.7|209080.8|208930.8|209075.2|208925.2|15
1637581760000|2021-11-22 11:49:20|209076.8|208926.8|209076.8|208926.8|209078.1|208928.1|209075.2|208925.2|11
1637581770000|2021-11-22 11:49:30|209076.2|208926.2|209077|208927|209077.2|208927.2|209073.5|208923.5|9
1637581780000|2021-11-22 11:49:40|209075.6|208925.6|209079|208929|209079|208929|209075.6|208925.6|11
1637581790000|2021-11-22 11:49:50|209079.1|208929.1|209082.9|208932.9|209084.3|208934.3|209076.5|208926.5|17
1637581800000|2021-11-22 11:50:00|209082.5|208932.5|209084.1|208934.1|209085.8|208935.8|209082.4|208932.4|23
1637581810000|2021-11-22 11:50:10|209083.1|208933.1|209083.6|208933.6|209085|208935|209080.6|208930.6|17
1637581820000|2021-11-22 11:50:20|209082.5|208932.5|209082.2|208932.2|209083.7|208933.7|209078.9|208928.9|21
1637581830000|2021-11-22 11:50:30|209082.5|208932.5|209079.9|208929.9|209083.1|208933.1|209079.2|208929.2|11
1637581840000|2021-11-22 11:50:40|209079.8|208929.8|209077.1|208927.1|209080.1|208930.1|209076.8|208926.8|17
1637581850000|2021-11-22 11:50:50|209077.2|208927.2|209055.2|208905.2|209079|208929|209053.8|208903.8|28
1637581860000|2021-11-22 11:51:00|209055.5|208905.5|208989.1|208839.1|209055.5|208905.5|208983.1|208833.1|36
1637581870000|2021-11-22 11:51:10|208993.6|208843.6|209010.1|208860.1|209011.5|208861.5|208990|208840|38
1637581880000|2021-11-22 11:51:20|209010.3|208860.3|209050.3|208900.3|209050.3|208900.3|209009.5|208859.5|37
1637581890000|2021-11-22 11:51:30|209049.7|208899.7|209057.1|208907.1|209096.3|208946.3|209046.2|208896.2|39
1637581900000|2021-11-22 11:51:40|209057.5|208907.5|209043.8|208893.8|209075.9|208925.9|209043.8|208893.8|36
1637581910000|2021-11-22 11:51:50|209046.2|208896.2|209047|208897|209050.7|208900.7|209043.6|208893.6|34
1637581920000|2021-11-22 11:52:00|209054.5|208904.5|209046.6|208896.6|209057.5|208907.5|209043.6|208893.6|33
1637581930000|2021-11-22 11:52:10|209046.4|208896.4|209044.8|208894.8|209051.8|208901.8|209041.5|208891.5|35
1637581940000|2021-11-22 11:52:20|209045.4|208895.4|209042.1|208892.1|209050.1|208900.1|209041.8|208891.8|33
1637581950000|2021-11-22 11:52:30|209045.9|208895.9|209055.3|208905.3|209055.3|208905.3|209042.7|208892.7|33
1637581960000|2021-11-22 11:52:40|209055.8|208905.8|209056.7|208906.7|209059.4|208909.4|209050.6|208900.6|34
1637581970000|2021-11-22 11:52:50|209053.9|208903.9|209057.1|208907.1|209059.8|208909.8|209052|208902|29
1637581980000|2021-11-22 11:53:00|209057.9|208907.9|209128.1|208978.1|209132.1|208982.1|209055.6|208905.6|30
1637581990000|2021-11-22 11:53:10|209126|208976|209132.2|208982.2|209133.7|208983.7|209123|208973|20
1637582000000|2021-11-22 11:53:20|209135.3|208985.3|209115.9|208965.9|209135.6|208985.6|209108.4|208958.4|37
1637582010000|2021-11-22 11:53:30|209115.8|208965.8|209144.8|208994.8|209149.1|208999.1|209113.1|208963.1|37
1637582020000|2021-11-22 11:53:40|209144.2|208994.2|209125.9|208975.9|209146.4|208996.4|209113.8|208963.8|38
1637582030000|2021-11-22 11:53:50|209129.6|208979.6|209147.7|208997.7|209150.6|209000.6|209126.6|208976.6|36
1637582040000|2021-11-22 11:54:00|209148.4|208998.4|209157|209007|209173.7|209023.7|209145.5|208995.5|39
1637582050000|2021-11-22 11:54:10|209156.4|209006.4|209185.3|209035.3|209188.9|209038.9|209156.4|209006.4|37
1637582060000|2021-11-22 11:54:20|209184.2|209034.2|209216|209066|209216.7|209066.7|209163.8|209013.8|36
1637582070000|2021-11-22 11:54:30|209212.3|209062.3|209199|209049|209219.2|209069.2|209193.4|209043.4|39
1637582080000|2021-11-22 11:54:40|209198.3|209048.3|209179.1|209029.1|209199.8|209049.8|209171|209021|35
1637582090000|2021-11-22 11:54:50|209180.1|209030.1|209138.1|208988.1|209180.9|209030.9|209137.9|208987.9|34
1637582100000|2021-11-22 11:55:00|209135.8|208985.8|209131|208981|209153|209003|209125.7|208975.7|33
1637582110000|2021-11-22 11:55:10|209132.4|208982.4|209164.1|209014.1|209168.6|209018.6|209131.2|208981.2|33
1637582120000|2021-11-22 11:55:20|209161|209011|209157.5|209007.5|209162.1|209012.1|209147.8|208997.8|27
1637582130000|2021-11-22 11:55:30|209155.7|209005.7|209148.2|208998.2|209161.9|209011.9|209147.2|208997.2|35
1637582140000|2021-11-22 11:55:40|209155|209005|209164.8|209014.8|209166.7|209016.7|209151.3|209001.3|33
1637582150000|2021-11-22 11:55:50|209163.5|209013.5|209173.1|209023.1|209176.2|209026.2|209163.3|209013.3|30
1637582160000|2021-11-22 11:56:00|209171.2|209021.2|209163.2|209013.2|209178.5|209028.5|209161.5|209011.5|30
1637582170000|2021-11-22 11:56:10|209156.4|209006.4|209147.1|208997.1|209156.4|209006.4|209144.1|208994.1|31
1637582180000|2021-11-22 11:56:20|209146.9|208996.9|209141.1|208991.1|209146.9|208996.9|209137.9|208987.9|29
1637582190000|2021-11-22 11:56:30|209140.8|208990.8|209144.8|208994.8|209145.3|208995.3|209140.8|208990.8|32
1637582200000|2021-11-22 11:56:40|209144.5|208994.5|209143.5|208993.5|209144.5|208994.5|209141.4|208991.4|20
1637582210000|2021-11-22 11:56:50|209143.4|208993.4|209152.8|209002.8|209155.1|209005.1|209141.3|208991.3|26
1637582220000|2021-11-22 11:57:00|209152.6|209002.6|209155.7|209005.7|209160.3|209010.3|209149.1|208999.1|29
1637582230000|2021-11-22 11:57:10|209154.5|209004.5|209145.9|208995.9|209154.5|209004.5|209144|208994|26
1637582240000|2021-11-22 11:57:20|209143.9|208993.9|209143.4|208993.4|209147.6|208997.6|209140.5|208990.5|28
1637582250000|2021-11-22 11:57:30|209144.8|208994.8|209140.2|208990.2|209145.7|208995.7|209137.9|208987.9|26
1637582260000|2021-11-22 11:57:40|209142.4|208992.4|209146.4|208996.4|209148.8|208998.8|209140.1|208990.1|35
1637582270000|2021-11-22 11:57:50|209147.7|208997.7|209146.7|208996.7|209150.8|209000.8|209146.1|208996.1|22
1637582280000|2021-11-22 11:58:00|209146.3|208996.3|209142.8|208992.8|209148.3|208998.3|209139.2|208989.2|32
1637582290000|2021-11-22 11:58:10|209146.5|208996.5|209141.7|208991.7|209152.4|209002.4|209136.4|208986.4|36
1637582300000|2021-11-22 11:58:20|209140.2|208990.2|209145|208995|209148.2|208998.2|209138.5|208988.5|32
1637582310000|2021-11-22 11:58:30|209145.1|208995.1|209142.7|208992.7|209153.1|209003.1|209142.7|208992.7|29
1637582320000|2021-11-22 11:58:40|209141.6|208991.6|209127.2|208977.2|209143.8|208993.8|209120.6|208970.6|31
1637582330000|2021-11-22 11:58:50|209125.8|208975.8|209110.9|208960.9|209125.8|208975.8|209108.4|208958.4|31
1637582340000|2021-11-22 11:59:00|209111|208961|209103.6|208953.6|209114.9|208964.9|209102.2|208952.2|26
1637582350000|2021-11-22 11:59:10|209103.4|208953.4|209092.6|208942.6|209103.4|208953.4|209091.5|208941.5|31
1637582360000|2021-11-22 11:59:20|209092.2|208942.2|209088.4|208938.4|209093.3|208943.3|209088.4|208938.4|30
1637582370000|2021-11-22 11:59:30|209088.2|208938.2|209089.4|208939.4|209091.8|208941.8|209086.4|208936.4|30
1637582380000|2021-11-22 11:59:40|209093.7|208943.7|209095.4|208945.4|209107.5|208957.5|209090.5|208940.5|33
1637582390000|2021-11-22 11:59:50|209095.5|208945.5|209097.9|208947.9|209104.5|208954.5|209091.1|208941.1|30
1637582400000|2021-11-22 12:00:00|209104.2|208954.2|209147.5|208997.5|209148.2|208998.2|209103.6|208953.6|37
1637582410000|2021-11-22 12:00:10|209146.2|208996.2|209130.1|208980.1|209151.3|209001.3|209129.7|208979.7|28
1637582420000|2021-11-22 12:00:20|209130|208980|209112.2|208962.2|209133.6|208983.6|209111.7|208961.7|29
1637582430000|2021-11-22 12:00:30|209112.5|208962.5|209099.7|208949.7|209119.7|208969.7|209098.1|208948.1|31
1637582440000|2021-11-22 12:00:40|209099.4|208949.4|209100.6|208950.6|209104|208954|209098|208948|28
1637582450000|2021-11-22 12:00:50|209102.8|208952.8|209101|208951|209105.5|208955.5|209100.5|208950.5|24
1637582460000|2021-11-22 12:01:00|209102.3|208952.3|209104.4|208954.4|209105.5|208955.5|209102.3|208952.3|25
1637582470000|2021-11-22 12:01:10|209107.1|208957.1|209104.8|208954.8|209107.1|208957.1|209103.3|208953.3|27
1637582480000|2021-11-22 12:01:20|209104.4|208954.4|209099.3|208949.3|209106.5|208956.5|209096.2|208946.2|27
1637582490000|2021-11-22 12:01:30|209100|208950|209107.5|208957.5|209107.7|208957.7|209100|208950|25
1637582500000|2021-11-22 12:01:40|209107|208957|209103.8|208953.8|209108|208958|209100.7|208950.7|26
1637582510000|2021-11-22 12:01:50|209103.9|208953.9|209103|208953|209103.9|208953.9|209098.9|208948.9|23
1637582520000|2021-11-22 12:02:00|209103.3|208953.3|209091.4|208941.4|209103.3|208953.3|209091.3|208941.3|34
1637582530000|2021-11-22 12:02:10|209091.5|208941.5|209103.9|208953.9|209105.3|208955.3|209091.2|208941.2|27
1637582540000|2021-11-22 12:02:20|209103.8|208953.8|209092.3|208942.3|209104.1|208954.1|209091.6|208941.6|31
1637582550000|2021-11-22 12:02:30|209075|208925|209061.5|208911.5|209080.3|208930.3|209059.7|208909.7|33
1637582560000|2021-11-22 12:02:40|209061.2|208911.2|209061.8|208911.8|209064.5|208914.5|209060.3|208910.3|29
1637582570000|2021-11-22 12:02:50|209060.7|208910.7|209061.8|208911.8|209063.1|208913.1|209058.3|208908.3|31
1637582580000|2021-11-22 12:03:00|209061.2|208911.2|209058.8|208908.8|209064|208914|209058.8|208908.8|28
1637582590000|2021-11-22 12:03:10|209058.4|208908.4|209053|208903|209059.7|208909.7|209051.1|208901.1|31
1637582600000|2021-11-22 12:03:20|209053.2|208903.2|209047.6|208897.6|209055.5|208905.5|209044|208894|26
1637582610000|2021-11-22 12:03:30|209047.5|208897.5|209045|208895|209052.2|208902.2|209045|208895|26
1637582620000|2021-11-22 12:03:40|209045.9|208895.9|209025.4|208875.4|209047.7|208897.7|209015|208865|28
1637582630000|2021-11-22 12:03:50|209025.5|208875.5|209021.7|208871.7|209025.6|208875.6|209016.8|208866.8|28
1637582640000|2021-11-22 12:04:00|209023.3|208873.3|209020.1|208870.1|209024.9|208874.9|209020|208870|23
1637582650000|2021-11-22 12:04:10|209020.4|208870.4|209044.1|208894.1|209049.1|208899.1|209019.2|208869.2|25
1637582660000|2021-11-22 12:04:20|209048|208898|209050.6|208900.6|209051.1|208901.1|209043.8|208893.8|27
1637582670000|2021-11-22 12:04:30|209049.3|208899.3|209052|208902|209052.5|208902.5|209044.5|208894.5|20
1637582680000|2021-11-22 12:04:40|209051.4|208901.4|209049.9|208899.9|209052.8|208902.8|209049|208899|24
1637582690000|2021-11-22 12:04:50|209050.6|208900.6|209044.7|208894.7|209050.7|208900.7|209044.7|208894.7|19
1637582700000|2021-11-22 12:05:00|209045|208895|209017.6|208867.6|209045.7|208895.7|209013.9|208863.9|33
1637582710000|2021-11-22 12:05:10|209020.7|208870.7|209020.5|208870.5|209021.9|208871.9|209012.2|208862.2|30
1637582720000|2021-11-22 12:05:20|209020.6|208870.6|209019.9|208869.9|209026.5|208876.5|209018.3|208868.3|29
1637582730000|2021-11-22 12:05:30|209020.1|208870.1|209023.9|208873.9|209024|208874|209019.9|208869.9|28
1637582740000|2021-11-22 12:05:40|209024|208874|209024.3|208874.3|209025.5|208875.5|209022.4|208872.4|24
1637582750000|2021-11-22 12:05:50|209024.5|208874.5|209013|208863|209026.6|208876.6|209012.5|208862.5|28
1637582760000|2021-11-22 12:06:00|209013.1|208863.1|209013.6|208863.6|209014.9|208864.9|209011.5|208861.5|25
1637582770000|2021-11-22 12:06:10|209018.5|208868.5|209008.2|208858.2|209019.8|208869.8|209007.5|208857.5|25
1637582780000|2021-11-22 12:06:20|209007.7|208857.7|209002.9|208852.9|209010.7|208860.7|208999.4|208849.4|29
1637582790000|2021-11-22 12:06:30|209002.7|208852.7|209002|208852|209003.9|208853.9|208999|208849|20
1637582800000|2021-11-22 12:06:40|209001.8|208851.8|208976.8|208826.8|209001.8|208851.8|208970.1|208820.1|31
1637582810000|2021-11-22 12:06:50|208976.2|208826.2|208973.1|208823.1|208977.4|208827.4|208973.1|208823.1|30
1637582820000|2021-11-22 12:07:00|208973.5|208823.5|208973.7|208823.7|208974.5|208824.5|208970.9|208820.9|22
1637582830000|2021-11-22 12:07:10|208973.3|208823.3|208971|208821|208974.8|208824.8|208971|208821|22
1637582840000|2021-11-22 12:07:20|208971.3|208821.3|208973.3|208823.3|208975.8|208825.8|208971.3|208821.3|14
1637582850000|2021-11-22 12:07:30|208973.1|208823.1|208973|208823|208975.7|208825.7|208969.6|208819.6|11
1637582860000|2021-11-22 12:07:40|208972.6|208822.6|208974|208824|208974|208824|208968.9|208818.9|24
1637582870000|2021-11-22 12:07:50|208974.1|208824.1|208973.6|208823.6|208975.4|208825.4|208973.4|208823.4|18
1637582880000|2021-11-22 12:08:00|208971.2|208821.2|208973.5|208823.5|208997|208847|208970.8|208820.8|33
1637582890000|2021-11-22 12:08:10|208974.7|208824.7|208974.2|208824.2|208979.3|208829.3|208971.8|208821.8|25
1637582900000|2021-11-22 12:08:20|208974.1|208824.1|208980|208830|208983.5|208833.5|208974.1|208824.1|28
1637582910000|2021-11-22 12:08:30|208977.8|208827.8|208957.9|208807.9|208979.9|208829.9|208953.5|208803.5|30
1637582920000|2021-11-22 12:08:40|208955.5|208805.5|208920.8|208770.8|208957.2|208807.2|208917.9|208767.9|28
1637582930000|2021-11-22 12:08:50|208921|208771|208920.5|208770.5|208924|208774|208917.9|208767.9|27
1637582940000|2021-11-22 12:09:00|208920.6|208770.6|208841.1|208691.1|208922|208772|208839.3|208689.3|32
1637582950000|2021-11-22 12:09:10|208842.6|208692.6|208843.2|208693.2|208846|208696|208836.1|208686.1|32
1637582960000|2021-11-22 12:09:20|208844.6|208694.6|208845|208695|208846.9|208696.9|208837.6|208687.6|26
1637582970000|2021-11-22 12:09:30|208845.2|208695.2|208867.8|208717.8|208871.1|208721.1|208843|208693|22
1637582980000|2021-11-22 12:09:40|208865.1|208715.1|208874.9|208724.9|208881.1|208731.1|208861.9|208711.9|26
1637582990000|2021-11-22 12:09:50|208873.6|208723.6|208872.6|208722.6|208882.4|208732.4|208871.4|208721.4|34
1637583000000|2021-11-22 12:10:00|208873.3|208723.3|208882|208732|208887|208737|208873.3|208723.3|23
1637583010000|2021-11-22 12:10:10|208884.7|208734.7|208886.4|208736.4|208888.9|208738.9|208881.8|208731.8|32
1637583020000|2021-11-22 12:10:20|208885.9|208735.9|208888.1|208738.1|208888.1|208738.1|208883.1|208733.1|22
1637583030000|2021-11-22 12:10:30|208888.5|208738.5|208916.5|208766.5|208917.3|208767.3|208883.1|208733.1|25
1637583040000|2021-11-22 12:10:40|208916.3|208766.3|208921.4|208771.4|208927.5|208777.5|208912.8|208762.8|29
1637583050000|2021-11-22 12:10:50|208918.3|208768.3|208922.6|208772.6|208924.8|208774.8|208916.2|208766.2|33
1637583060000|2021-11-22 12:11:00|208922.9|208772.9|208922.8|208772.8|208927.5|208777.5|208921.6|208771.6|25
1637583070000|2021-11-22 12:11:10|208923.9|208773.9|208964.6|208814.6|208979.7|208829.7|208920.8|208770.8|29
1637583080000|2021-11-22 12:11:20|208961.6|208811.6|208959.7|208809.7|208961.7|208811.7|208956.7|208806.7|32
1637583090000|2021-11-22 12:11:30|208960.6|208810.6|209000.3|208850.3|209002.6|208852.6|208960.6|208810.6|27
1637583100000|2021-11-22 12:11:40|209000.7|208850.7|209008.7|208858.7|209014.6|208864.6|209000.7|208850.7|29
1637583110000|2021-11-22 12:11:50|209008.1|208858.1|209006.6|208856.6|209009.1|208859.1|209001.5|208851.5|22
1637583120000|2021-11-22 12:12:00|209006.8|208856.8|209030.5|208880.5|209033.5|208883.5|209006.1|208856.1|25
1637583130000|2021-11-22 12:12:10|209025.5|208875.5|209020.7|208870.7|209025.6|208875.6|209015.5|208865.5|24
1637583140000|2021-11-22 12:12:20|209019.3|208869.3|209025.4|208875.4|209027|208877|209019.3|208869.3|22
1637583150000|2021-11-22 12:12:30|209025.2|208875.2|209024|208874|209040.1|208890.1|209022.1|208872.1|28
1637583160000|2021-11-22 12:12:40|209023.7|208873.7|209029.7|208879.7|209035.4|208885.4|209020.6|208870.6|26
1637583170000|2021-11-22 12:12:50|209030.8|208880.8|209022.5|208872.5|209030.8|208880.8|209022.2|208872.2|25
1637583180000|2021-11-22 12:13:00|209022.7|208872.7|209012.2|208862.2|209022.7|208872.7|209009.9|208859.9|20
1637583190000|2021-11-22 12:13:10|209012|208862|209006|208856|209013.1|208863.1|209005.4|208855.4|28
1637583200000|2021-11-22 12:13:20|209001.9|208851.9|209005.7|208855.7|209012.1|208862.1|209001.4|208851.4|31
1637583210000|2021-11-22 12:13:30|209006.5|208856.5|209004.6|208854.6|209017|208867|209004.6|208854.6|29
1637583220000|2021-11-22 12:13:40|209004.2|208854.2|209005.5|208855.5|209007.2|208857.2|209003.2|208853.2|20
1637583230000|2021-11-22 12:13:50|209005.3|208855.3|209007.5|208857.5|209009|208859|209005|208855|17
1637583240000|2021-11-22 12:14:00|209008.1|208858.1|209009|208859|209014.6|208864.6|209005.9|208855.9|28
1637583250000|2021-11-22 12:14:10|209017|208867|209011.2|208861.2|209017|208867|209010.6|208860.6|32
1637583260000|2021-11-22 12:14:20|209012.3|208862.3|209005.8|208855.8|209012.3|208862.3|209001.6|208851.6|29
1637583270000|2021-11-22 12:14:30|209005.5|208855.5|209015.4|208865.4|209018.1|208868.1|209005.4|208855.4|25
1637583280000|2021-11-22 12:14:40|209015.2|208865.2|209011.7|208861.7|209017.3|208867.3|209011.1|208861.1|15
1637583290000|2021-11-22 12:14:50|209009.6|208859.6|209009|208859|209012.4|208862.4|209009|208859|29
1637583300000|2021-11-22 12:15:00|209010.1|208860.1|209014.6|208864.6|209019.2|208869.2|209009.8|208859.8|29
1637583310000|2021-11-22 12:15:10|209012.2|208862.2|209007.8|208857.8|209014.8|208864.8|208988.3|208838.3|33
1637583320000|2021-11-22 12:15:20|209007.3|208857.3|209005.4|208855.4|209007.9|208857.9|208999.5|208849.5|26
1637583330000|2021-11-22 12:15:30|209005.6|208855.6|209007.7|208857.7|209011.8|208861.8|209005.3|208855.3|27
1637583340000|2021-11-22 12:15:40|209007.8|208857.8|209014.9|208864.9|209014.9|208864.9|209004.8|208854.8|17
1637583350000|2021-11-22 12:15:50|209006.1|208856.1|209006.3|208856.3|209013.7|208863.7|209006|208856|28
1637583360000|2021-11-22 12:16:00|209005.1|208855.1|209005.2|208855.2|209008.1|208858.1|209004.4|208854.4|24
1637583370000|2021-11-22 12:16:10|209004|208854|209007.2|208857.2|209010.6|208860.6|209003.6|208853.6|30
1637583380000|2021-11-22 12:16:20|209007.4|208857.4|209009.3|208859.3|209013.1|208863.1|209003.9|208853.9|28
1637583390000|2021-11-22 12:16:30|209008.7|208858.7|209003.3|208853.3|209010.6|208860.6|208998.8|208848.8|32
1637583400000|2021-11-22 12:16:40|209004.6|208854.6|209008.4|208858.4|209012.5|208862.5|209004.6|208854.6|26
1637583410000|2021-11-22 12:16:50|209007.5|208857.5|208999.6|208849.6|209013.4|208863.4|208995.8|208845.8|19
1637583420000|2021-11-22 12:17:00|208996.3|208846.3|208997.9|208847.9|209001.7|208851.7|208996.1|208846.1|29
1637583430000|2021-11-22 12:17:10|208995.7|208845.7|208940.2|208790.2|208998.2|208848.2|208940.2|208790.2|30
1637583440000|2021-11-22 12:17:20|208942.2|208792.2|208940.2|208790.2|208943|208793|208937|208787|27
1637583450000|2021-11-22 12:17:30|208940.1|208790.1|208939.6|208789.6|208940.6|208790.6|208937.5|208787.5|24
1637583460000|2021-11-22 12:17:40|208939.5|208789.5|208945.5|208795.5|208945.8|208795.8|208938.9|208788.9|31
1637583470000|2021-11-22 12:17:50|208944.3|208794.3|208943.1|208793.1|208952.6|208802.6|208938.5|208788.5|24
1637583480000|2021-11-22 12:18:00|208942.9|208792.9|208944.7|208794.7|208948.1|208798.1|208941.4|208791.4|29
1637583490000|2021-11-22 12:18:10|208945.1|208795.1|208942.3|208792.3|208945.9|208795.9|208941.4|208791.4|25
1637583500000|2021-11-22 12:18:20|208942.1|208792.1|208954.8|208804.8|208954.8|208804.8|208940.3|208790.3|28
1637583510000|2021-11-22 12:18:30|208950.1|208800.1|208945.5|208795.5|208956.2|208806.2|208944.3|208794.3|26
1637583520000|2021-11-22 12:18:40|208948.8|208798.8|208952.3|208802.3|208953.5|208803.5|208946.4|208796.4|26
1637583530000|2021-11-22 12:18:50|208951.7|208801.7|208947.7|208797.7|208955|208805|208944.5|208794.5|29
1637583540000|2021-11-22 12:19:00|208948.2|208798.2|208954.1|208804.1|208957.9|208807.9|208947.1|208797.1|23
1637583550000|2021-11-22 12:19:10|208950.1|208800.1|208956.5|208806.5|208956.5|208806.5|208950|208800|13
1637583560000|2021-11-22 12:19:20|208956|208806|208958.8|208808.8|208958.8|208808.8|208955.1|208805.1|13
1637583570000|2021-11-22 12:19:30|208946.6|208796.6|208947.9|208797.9|208955|208805|208946.2|208796.2|21
1637583580000|2021-11-22 12:19:40|208950.4|208800.4|208953.8|208803.8|208954.3|208804.3|208948.5|208798.5|26
1637583590000|2021-11-22 12:19:50|208953.6|208803.6|208956.6|208806.6|208957.9|208807.9|208952.6|208802.6|22
1637583600000|2021-11-22 12:20:00|208956.7|208806.7|208962.2|208812.2|208964.3|208814.3|208956.7|208806.7|33
1637583610000|2021-11-22 12:20:10|208960.1|208810.1|208964|208814|208964.8|208814.8|208957.7|208807.7|30
1637583620000|2021-11-22 12:20:20|208964.1|208814.1|208963.1|208813.1|208965.1|208815.1|208960.8|208810.8|25
1637583630000|2021-11-22 12:20:30|208963.2|208813.2|209011.4|208861.4|209014.3|208864.3|208960.2|208810.2|29
1637583640000|2021-11-22 12:20:40|209011.8|208861.8|209009.8|208859.8|209013.7|208863.7|209008.5|208858.5|33
1637583650000|2021-11-22 12:20:50|209009.3|208859.3|208960.4|208810.4|209010.8|208860.8|208951.5|208801.5|31
1637583660000|2021-11-22 12:21:00|208960.1|208810.1|208953.8|208803.8|208960.1|208810.1|208939.1|208789.1|31
1637583670000|2021-11-22 12:21:10|208954.7|208804.7|208956.8|208806.8|208958.5|208808.5|208953.1|208803.1|28
1637583680000|2021-11-22 12:21:20|208957.9|208807.9|208936.8|208786.8|208958.7|208808.7|208904|208754|36
1637583690000|2021-11-22 12:21:30|208938.1|208788.1|208941.7|208791.7|208942.2|208792.2|208930.3|208780.3|32
1637583700000|2021-11-22 12:21:40|208946.2|208796.2|208952.6|208802.6|208954.6|208804.6|208946.2|208796.2|31
1637583710000|2021-11-22 12:21:50|208953.2|208803.2|208925.1|208775.1|208956.6|208806.6|208922.4|208772.4|35
1637583720000|2021-11-22 12:22:00|208924.7|208774.7|208922.6|208772.6|208924.7|208774.7|208921|208771|25
1637583730000|2021-11-22 12:22:10|208921.6|208771.6|208932.5|208782.5|208937.3|208787.3|208920.4|208770.4|34
1637583740000|2021-11-22 12:22:20|208931.3|208781.3|208913.2|208763.2|208933.1|208783.1|208910.6|208760.6|31
1637583750000|2021-11-22 12:22:30|208911.9|208761.9|208912.3|208762.3|208916.8|208766.8|208909.6|208759.6|25
1637583760000|2021-11-22 12:22:40|208913.9|208763.9|208917.1|208767.1|208917.9|208767.9|208908.8|208758.8|34
1637583770000|2021-11-22 12:22:50|208912.2|208762.2|208926.2|208776.2|208926.7|208776.7|208912.2|208762.2|26
1637583780000|2021-11-22 12:23:00|208925.5|208775.5|208922.9|208772.9|208925.6|208775.6|208920|208770|25
1637583790000|2021-11-22 12:23:10|208922.8|208772.8|208963.4|208813.4|208964.6|208814.6|208922.8|208772.8|26
1637583800000|2021-11-22 12:23:20|208964|208814|208957|208807|208965.8|208815.8|208957|208807|35
1637583810000|2021-11-22 12:23:30|208957.3|208807.3|208946.9|208796.9|208958|208808|208945.9|208795.9|31
1637583820000|2021-11-22 12:23:40|208947|208797|208954.8|208804.8|208954.8|208804.8|208946.8|208796.8|24
1637583830000|2021-11-22 12:23:50|208953.3|208803.3|208943.3|208793.3|208954.6|208804.6|208939.2|208789.2|20
1637583840000|2021-11-22 12:24:00|208943.1|208793.1|208922.2|208772.2|208944.3|208794.3|208920.4|208770.4|28
1637583850000|2021-11-22 12:24:10|208921.5|208771.5|208922.4|208772.4|208930.8|208780.8|208921.5|208771.5|25
1637583860000|2021-11-22 12:24:20|208922.7|208772.7|208917.1|208767.1|208923.6|208773.6|208913.1|208763.1|31
1637583870000|2021-11-22 12:24:30|208917.3|208767.3|208880|208730|208917.6|208767.6|208880|208730|26
1637583880000|2021-11-22 12:24:40|208880.9|208730.9|208871.7|208721.7|208881.6|208731.6|208869.8|208719.8|25
1637583890000|2021-11-22 12:24:50|208868.8|208718.8|208885.9|208735.9|208886.7|208736.7|208867.9|208717.9|23
1637583900000|2021-11-22 12:25:00|208886.4|208736.4|208876.7|208726.7|208889.8|208739.8|208876.7|208726.7|24
1637583910000|2021-11-22 12:25:10|208876.9|208726.9|208875.4|208725.4|208876.9|208726.9|208872.6|208722.6|19
1637583920000|2021-11-22 12:25:20|208875.3|208725.3|208871.5|208721.5|208875.9|208725.9|208871.5|208721.5|18
1637583930000|2021-11-22 12:25:30|208871.8|208721.8|208871.5|208721.5|208878.1|208728.1|208868.7|208718.7|29
1637583940000|2021-11-22 12:25:40|208871.3|208721.3|208878.1|208728.1|208880|208730|208870.3|208720.3|29
1637583950000|2021-11-22 12:25:50|208880.9|208730.9|208889.7|208739.7|208891.1|208741.1|208877.2|208727.2|27
1637583960000|2021-11-22 12:26:00|208890.2|208740.2|208889.1|208739.1|208890.8|208740.8|208886.5|208736.5|25
1637583970000|2021-11-22 12:26:10|208889.2|208739.2|208892.3|208742.3|208897.6|208747.6|208889.2|208739.2|15
1637583980000|2021-11-22 12:26:20|208892.4|208742.4|208863.1|208713.1|208893.7|208743.7|208863.1|208713.1|25
1637583990000|2021-11-22 12:26:30|208862.9|208712.9|208864.9|208714.9|208867.6|208717.6|208860|208710|22
1637584000000|2021-11-22 12:26:40|208865.3|208715.3|208864.3|208714.3|208868.9|208718.9|208863.1|208713.1|22
1637584010000|2021-11-22 12:26:50|208864.2|208714.2|208863.8|208713.8|208864.9|208714.9|208860.2|208710.2|15
1637584020000|2021-11-22 12:27:00|208864.1|208714.1|208878.4|208728.4|208879.1|208729.1|208863.7|208713.7|32
1637584030000|2021-11-22 12:27:10|208877.5|208727.5|208881.3|208731.3|208883.7|208733.7|208876.6|208726.6|25
1637584040000|2021-11-22 12:27:20|208881.8|208731.8|208879.5|208729.5|208881.8|208731.8|208879.5|208729.5|17
1637584050000|2021-11-22 12:27:30|208879.7|208729.7|208881|208731|208882.3|208732.3|208879.1|208729.1|26
1637584060000|2021-11-22 12:27:40|208880.9|208730.9|208882.2|208732.2|208882.3|208732.3|208880|208730|15
1637584070000|2021-11-22 12:27:50|208882.6|208732.6|208880.6|208730.6|208882.7|208732.7|208880|208730|23
1637584080000|2021-11-22 12:28:00|208880.5|208730.5|208878.9|208728.9|208880.5|208730.5|208876.5|208726.5|19
1637584090000|2021-11-22 12:28:10|208882|208732|208882.7|208732.7|208884.3|208734.3|208880.5|208730.5|26
1637584100000|2021-11-22 12:28:20|208883.1|208733.1|208881.5|208731.5|208885.1|208735.1|208881.5|208731.5|17
1637584110000|2021-11-22 12:28:30|208883.1|208733.1|208884.4|208734.4|208884.7|208734.7|208882.6|208732.6|17
1637584120000|2021-11-22 12:28:40|208885.5|208735.5|208886.2|208736.2|208886.9|208736.9|208884.6|208734.6|18
1637584130000|2021-11-22 12:28:50|208888|208738|208878.8|208728.8|208888|208738|208878.8|208728.8|21
1637584140000|2021-11-22 12:29:00|208878.7|208728.7|208881.8|208731.8|208883.9|208733.9|208876.9|208726.9|25
1637584150000|2021-11-22 12:29:10|208881.4|208731.4|208880.7|208730.7|208884.6|208734.6|208878.8|208728.8|18
1637584160000|2021-11-22 12:29:20|208880.9|208730.9|208877.8|208727.8|208884.1|208734.1|208875.4|208725.4|25
1637584170000|2021-11-22 12:29:30|208877.5|208727.5|208873.7|208723.7|208877.5|208727.5|208872.2|208722.2|27
1637584180000|2021-11-22 12:29:40|208873.8|208723.8|208912.7|208762.7|208913.2|208763.2|208873.8|208723.8|33
1637584190000|2021-11-22 12:29:50|208915.2|208765.2|208934.2|208784.2|208936.3|208786.3|208913.8|208763.8|28
1637584200000|2021-11-22 12:30:00|208933.6|208783.6|208935.7|208785.7|208937.9|208787.9|208925.5|208775.5|32
1637584210000|2021-11-22 12:30:10|208936.6|208786.6|208933.5|208783.5|208936.6|208786.6|208933.5|208783.5|23
1637584220000|2021-11-22 12:30:20|208918.3|208768.3|208920.1|208770.1|208924.8|208774.8|208918.3|208768.3|19
1637584230000|2021-11-22 12:30:30|208919.9|208769.9|208913.4|208763.4|208920.3|208770.3|208911.9|208761.9|17
1637584240000|2021-11-22 12:30:40|208884.8|208734.8|208871.9|208721.9|208884.9|208734.9|208856.2|208706.2|26
1637584250000|2021-11-22 12:30:50|208871.7|208721.7|208867.8|208717.8|208871.7|208721.7|208866.4|208716.4|22
1637584260000|2021-11-22 12:31:00|208857.7|208707.7|208862.1|208712.1|208865|208760.7|208810.7|208707.7|20
1637584270000|2021-11-22 12:31:10|208861.9|208711.9|208827.2|208677.2|208862.5|208712.5|208826.8|208676.8|19
1637584280000|2021-11-22 12:31:20|208829.1|208679.1|208818.1|208668.1|208829.1|208679.1|208814.3|208664.3|32
1637584290000|2021-11-22 12:31:30|208817.3|208667.3|208713|208563|208823.7|208673.7|208710.8|208560.8|31
1637584300000|2021-11-22 12:31:40|208715.7|208565.7|208751.9|208601.9|208752.8|208602.8|208715.6|208565.6|29
1637584310000|2021-11-22 12:31:50|208750.5|208600.5|208737.5|208587.5|208754.8|208604.8|208737.5|208587.5|26
1637584320000|2021-11-22 12:32:00|208739|208589|208734.8|208584.8|208744.6|208594.6|208734.8|208584.8|25
1637584330000|2021-11-22 12:32:10|208734.1|208584.1|208716.4|208566.4|208734.1|208584.1|208715|208565|26
1637584340000|2021-11-22 12:32:20|208717.2|208567.2|208684.4|208534.4|208729|208579|208684.4|208534.4|31
1637584350000|2021-11-22 12:32:30|208685.6|208535.6|208666.6|208516.6|208705|208555|208663|208513|29
1637584360000|2021-11-22 12:32:40|208667.1|208517.1|208666.9|208516.9|208673.4|208523.4|208650.1|208500.1|31
1637584370000|2021-11-22 12:32:50|208667.4|208517.4|208673.3|208523.3|208675.5|208525.5|208667.4|208517.4|21
1637584380000|2021-11-22 12:33:00|208674.7|208524.7|208678.2|208528.2|208682.2|208532.2|208672|208522|29
1637584390000|2021-11-22 12:33:10|208692|208542|208703.4|208553.4|208706.5|208556.5|208683.4|208533.4|26
1637584400000|2021-11-22 12:33:20|208705.2|208555.2|208710|208560|208711.3|208561.3|208704.2|208554.2|24
1637584410000|2021-11-22 12:33:30|208709.8|208559.8|208711.1|208561.1|208712.3|208562.3|208709.2|208559.2|24
1637584420000|2021-11-22 12:33:40|208710.5|208560.5|208712.6|208562.6|208714.1|208564.1|208710.5|208560.5|14
1637584430000|2021-11-22 12:33:50|208712.7|208562.7|208719.9|208569.9|208719.9|208569.9|208709.7|208559.7|26
1637584440000|2021-11-22 12:34:00|208720.6|208570.6|208714.6|208564.6|208720.6|208570.6|208714.6|208564.6|21
1637584450000|2021-11-22 12:34:10|208714.8|208564.8|208709.9|208559.9|208717.1|208567.1|208709.9|208559.9|17
1637584460000|2021-11-22 12:34:20|208710.1|208560.1|208709.4|208559.4|208715.7|208565.7|208709.1|208559.1|17
1637584470000|2021-11-22 12:34:30|208709.3|208559.3|208710.7|208560.7|208713.5|208563.5|208708.7|208558.7|26
1637584480000|2021-11-22 12:34:40|208710.9|208560.9|208706.1|208556.1|208711.7|208561.7|208703.7|208553.7|26
1637584490000|2021-11-22 12:34:50|208706.5|208556.5|208711.9|208561.9|208716.7|208566.7|208706.5|208556.5|21
1637584500000|2021-11-22 12:35:00|208712.8|208562.8|208744.6|208594.6|208745.8|208595.8|208711.9|208561.9|34
1637584510000|2021-11-22 12:35:10|208744.3|208594.3|208744.9|208594.9|208746.6|208596.6|208742.2|208592.2|17
1637584520000|2021-11-22 12:35:20|208743.2|208593.2|208741.6|208591.6|208743.8|208593.8|208741.3|208591.3|14
1637584530000|2021-11-22 12:35:30|208741|208591|208741.3|208591.3|208743.5|208593.5|208739.5|208589.5|20
1637584540000|2021-11-22 12:35:40|208740.6|208590.6|208741.3|208591.3|208742.1|208592.1|208738.1|208588.1|28
1637584550000|2021-11-22 12:35:50|208740.4|208590.4|208738.6|208588.6|208741.5|208591.5|208728.5|208578.5|30
1637584560000|2021-11-22 12:36:00|208738.3|208588.3|208739.9|208589.9|208743|208593|208738.3|208588.3|16
1637584570000|2021-11-22 12:36:10|208740.1|208590.1|208740.1|208590.1|208742.1|208592.1|208736.7|208586.7|23
1637584580000|2021-11-22 12:36:20|208740.2|208590.2|208741.1|208591.1|208742.6|208592.6|208736.5|208586.5|16
1637584590000|2021-11-22 12:36:30|208742.1|208592.1|208739.6|208589.6|208742.3|208592.3|208739.6|208589.6|18
1637584600000|2021-11-22 12:36:40|208737.7|208587.7|208738.8|208588.8|208740.7|208590.7|208736.7|208586.7|21
1637584610000|2021-11-22 12:36:50|208739.3|208589.3|208739.8|208589.8|208742|208592|208738|208588|23
1637584620000|2021-11-22 12:37:00|208740.1|208590.1|208739|208589|208742.5|208592.5|208738|208588|22
1637584630000|2021-11-22 12:37:10|208738.9|208588.9|208727.7|208577.7|208740|208590|208727.7|208577.7|20
1637584640000|2021-11-22 12:37:20|208727.6|208577.6|208725.3|208575.3|208731.3|208581.3|208724.8|208574.8|31
1637584650000|2021-11-22 12:37:30|208725.7|208575.7|208729.1|208579.1|208731.7|208581.7|208725.2|208575.2|22
1637584660000|2021-11-22 12:37:40|208729.5|208579.5|208714.3|208564.3|208729.5|208579.5|208712.4|208562.4|26
1637584670000|2021-11-22 12:37:50|208714.5|208564.5|208714.8|208564.8|208716.7|208566.7|208712.5|208562.5|25
1637584680000|2021-11-22 12:38:00|208714.5|208564.5|208737.2|208587.2|208744.4|208624.6|208674.6|208563.8|30
1637584690000|2021-11-22 12:38:10|208736.9|208586.9|208741.8|208591.8|208741.8|208591.8|208736.9|208586.9|9
1637584700000|2021-11-22 12:38:20|208741.7|208591.7|208737.6|208587.6|208742.1|208592.1|208734.5|208584.5|20
1637584710000|2021-11-22 12:38:30|208739.6|208589.6|208740.1|208590.1|208741.8|208591.8|208735|208585|21
1637584720000|2021-11-22 12:38:40|208739.5|208589.5|208741.4|208591.4|208742.7|208592.7|208737.2|208587.2|15
1637584730000|2021-11-22 12:38:50|208741.1|208591.1|208740.2|208590.2|208741.2|208591.2|208736.6|208586.6|14
1637584740000|2021-11-22 12:39:00|208739.7|208589.7|208741.9|208591.9|208742.7|208592.7|208734.5|208584.5|20
1637584750000|2021-11-22 12:39:10|208741.3|208591.3|208740.5|208590.5|208746.7|208596.7|208740.5|208590.5|26
1637584760000|2021-11-22 12:39:20|208740.2|208590.2|208742.8|208592.8|208742.8|208592.8|208740.1|208590.1|27
1637584770000|2021-11-22 12:39:30|208743.2|208593.2|208761.6|208611.6|208767.3|208617.3|208741.3|208591.3|32
1637584780000|2021-11-22 12:39:40|208761|208611|208756.8|208606.8|208761|208611|208755.9|208605.9|20
1637584790000|2021-11-22 12:39:50|208756.6|208606.6|208780.2|208630.2|208783.8|208633.8|208756.6|208606.6|36
1637584800000|2021-11-22 12:40:00|208787|208637|208790.5|208640.5|208790.9|208640.9|208779|208629|31
1637584810000|2021-11-22 12:40:10|208794.4|208644.4|208793.3|208643.3|208795|208645|208791.4|208641.4|25
1637584820000|2021-11-22 12:40:20|208793.8|208643.8|208802.2|208652.2|208806.9|208656.9|208793.3|208643.3|24
1637584830000|2021-11-22 12:40:30|208802.3|208652.3|208815.1|208665.1|208816.7|208666.7|208802.3|208652.3|22
1637584840000|2021-11-22 12:40:40|208814.3|208664.3|208834.9|208684.9|208835.4|208685.4|208812.8|208662.8|35
1637584850000|2021-11-22 12:40:50|208836|208686|208833.6|208683.6|208841.6|208691.6|208831.9|208681.9|19
1637584860000|2021-11-22 12:41:00|208834.2|208684.2|208835.8|208685.8|208838.2|208688.2|208834.1|208684.1|21
1637584870000|2021-11-22 12:41:10|208834.8|208684.8|208835.4|208685.4|208838.6|208688.6|208833.8|208683.8|19
1637584880000|2021-11-22 12:41:20|208837.5|208687.5|208833.9|208683.9|208837.5|208687.5|208831.1|208681.1|20
1637584890000|2021-11-22 12:41:30|208833|208683|208833.8|208683.8|208833.8|208683.8|208831|208681|17
1637584900000|2021-11-22 12:41:40|208834|208684|208835.8|208685.8|208835.8|208685.8|208833|208683|15
1637584910000|2021-11-22 12:41:50|208835.3|208685.3|208835.9|208685.9|208835.9|208685.9|208833.9|208683.9|21
1637584920000|2021-11-22 12:42:00|208849.1|208699.1|208906.8|208756.8|208910.3|208760.3|208841.8|208691.8|37
1637584930000|2021-11-22 12:42:10|208905.7|208755.7|208909.3|208759.3|208913.6|208763.6|208904.3|208754.3|29
1637584940000|2021-11-22 12:42:20|208909.4|208759.4|208905.9|208755.9|208910.6|208760.6|208903.1|208753.1|25
1637584950000|2021-11-22 12:42:30|208907|208757|208919.3|208769.3|208921|208771|208907|208757|24
1637584960000|2021-11-22 12:42:40|208918.7|208768.7|208910.3|208760.3|208924.5|208774.5|208907.3|208757.3|31
1637584970000|2021-11-22 12:42:50|208909.6|208759.6|208912.1|208762.1|208914.6|208764.6|208906.3|208756.3|25
1637584980000|2021-11-22 12:43:00|208910.9|208760.9|208917|208767|208917.1|208767.1|208910.9|208760.9|21
1637584990000|2021-11-22 12:43:10|208916.7|208766.7|208912.6|208762.6|208924.7|208774.7|208909.5|208759.5|22
1637585000000|2021-11-22 12:43:20|208915.5|208765.5|208914.5|208764.5|208916.3|208766.3|208908.6|208758.6|19
1637585010000|2021-11-22 12:43:30|208913.1|208763.1|208908.4|208758.4|208913.1|208763.1|208907.2|208757.2|29
1637585020000|2021-11-22 12:43:40|208908.5|208758.5|208910.6|208760.6|208911.2|208761.2|208906.2|208756.2|28
1637585030000|2021-11-22 12:43:50|208911.4|208761.4|208907.6|208757.6|208911.4|208761.4|208904|208754|24
1637585040000|2021-11-22 12:44:00|208907.7|208757.7|208906.7|208756.7|208910.6|208760.6|208905.6|208755.6|29
1637585050000|2021-11-22 12:44:10|208907.9|208757.9|208908.4|208758.4|208910.9|208760.9|208907.2|208757.2|22
1637585060000|2021-11-22 12:44:20|208909.5|208759.5|208912.2|208762.2|208912.2|208762.2|208908.6|208758.6|22
1637585070000|2021-11-22 12:44:30|208912.7|208762.7|208911.2|208761.2|208912.7|208762.7|208909.5|208759.5|20
1637585080000|2021-11-22 12:44:40|208911.7|208761.7|208910.6|208760.6|208911.9|208761.9|208910.4|208760.4|14
1637585090000|2021-11-22 12:44:50|208910.4|208760.4|208908|208758|208910.8|208760.8|208907.9|208757.9|20
1637585100000|2021-11-22 12:45:00|208907.5|208757.5|208907.3|208757.3|208908.3|208758.3|208904.9|208754.9|20
1637585110000|2021-11-22 12:45:10|208907.8|208757.8|208870.9|208720.9|208907.8|208757.8|208870.1|208720.1|26
1637585120000|2021-11-22 12:45:20|208869.4|208719.4|208874|208724|208874.1|208724.1|208869.4|208719.4|17
1637585130000|2021-11-22 12:45:30|208874.1|208724.1|208870.6|208720.6|208874.4|208724.4|208868|208718|13
1637585140000|2021-11-22 12:45:40|208870.2|208720.2|208870.8|208720.8|208871.6|208721.6|208870.2|208720.2|8
1637585150000|2021-11-22 12:45:50|208870.3|208720.3|208875|208725|208877.9|208727.9|208870.2|208720.2|17
1637585160000|2021-11-22 12:46:00|208874.9|208724.9|208881.7|208731.7|208883.8|208733.8|208874.9|208724.9|17
1637585170000|2021-11-22 12:46:10|208883.2|208733.2|208885.9|208735.9|208890.4|208740.4|208883.2|208733.2|31
1637585180000|2021-11-22 12:46:20|208885.7|208735.7|208881.7|208731.7|208886.3|208736.3|208878.9|208728.9|24
1637585190000|2021-11-22 12:46:30|208881.6|208731.6|208881|208731|208883.2|208733.2|208880.6|208730.6|29
1637585200000|2021-11-22 12:46:40|208880.9|208730.9|208883.8|208733.8|208885|208735|208880.9|208730.9|20
1637585210000|2021-11-22 12:46:50|208883.9|208733.9|208877.8|208727.8|208883.9|208733.9|208877.3|208727.3|29
1637585220000|2021-11-22 12:47:00|208878|208728|208877.8|208727.8|208882.1|208732.1|208877.3|208727.3|15
1637585230000|2021-11-22 12:47:10|208876.9|208726.9|208875.9|208725.9|208879.2|208729.2|208875.9|208725.9|16
1637585240000|2021-11-22 12:47:20|208878.3|208728.3|208876.5|208726.5|208880|208730|208875.2|208725.2|13
1637585250000|2021-11-22 12:47:30|208876.9|208726.9|208881.1|208731.1|208882.6|208732.6|208876.8|208726.8|21
1637585260000|2021-11-22 12:47:40|208881.4|208731.4|208884.2|208734.2|208885.4|208735.4|208880.7|208730.7|23
1637585270000|2021-11-22 12:47:50|208884|208734|208881.7|208731.7|208887.6|208737.6|208881.7|208731.7|24
1637585280000|2021-11-22 12:48:00|208881.3|208731.3|208874.3|208724.3|208885.3|208735.3|208874.3|208724.3|26
1637585290000|2021-11-22 12:48:10|208875.9|208725.9|208884.6|208734.6|208884.8|208734.8|208874.5|208724.5|29
1637585300000|2021-11-22 12:48:20|208885|208735|208909.2|208759.2|208910.5|208760.5|208884.1|208734.1|30
1637585310000|2021-11-22 12:48:30|208908.3|208758.3|208905|208755|208910.3|208760.3|208905|208755|19
1637585320000|2021-11-22 12:48:40|208909.7|208759.7|208911.7|208761.7|208914.3|208764.3|208907|208757|15
1637585330000|2021-11-22 12:48:50|208911.8|208761.8|208911.3|208761.3|208911.8|208761.8|208911.2|208761.2|7
1637585340000|2021-11-22 12:49:00|208911.4|208761.4|208909.9|208759.9|208911.4|208761.4|208907.9|208757.9|22
1637585350000|2021-11-22 12:49:10|208910|208760|208910.4|208760.4|208911.7|208761.7|208909.1|208759.1|21
1637585360000|2021-11-22 12:49:20|208911.4|208761.4|208910.6|208760.6|208912.5|208762.5|208910.6|208760.6|13
1637585370000|2021-11-22 12:49:30|208911.7|208761.7|208913.4|208763.4|208913.4|208763.4|208911.6|208761.6|14
1637585380000|2021-11-22 12:49:40|208913.1|208763.1|208917.9|208767.9|208921.8|208771.8|208910.6|208760.6|20
1637585390000|2021-11-22 12:49:50|208919.8|208769.8|208921.5|208771.5|208925.7|208775.7|208917.9|208767.9|26
1637585400000|2021-11-22 12:50:00|208922.2|208772.2|208921.9|208771.9|208927.9|208777.9|208921.5|208771.5|24
1637585410000|2021-11-22 12:50:10|208923|208773|208920.8|208770.8|208925|208775|208920.8|208770.8|23
1637585420000|2021-11-22 12:50:20|208920.7|208770.7|208917|208767|208924.5|208774.5|208916.4|208766.4|29
1637585430000|2021-11-22 12:50:30|208917.9|208767.9|208917.3|208767.3|208918|208768|208914.9|208764.9|19
1637585440000|2021-11-22 12:50:40|208916.7|208766.7|208917.3|208767.3|208917.3|208767.3|208916|208766|15
1637585450000|2021-11-22 12:50:50|208915.5|208765.5|208918|208768|208918.3|208768.3|208915.5|208765.5|23
1637585460000|2021-11-22 12:51:00|208917.1|208767.1|208919.2|208769.2|208924.8|208774.8|208916.1|208766.1|30
1637585470000|2021-11-22 12:51:10|208917.3|208767.3|208922.4|208772.4|208923.6|208773.6|208917.3|208767.3|25
1637585480000|2021-11-22 12:51:20|208924.1|208774.1|208918.4|208768.4|208926.8|208776.8|208918|208768|28
1637585490000|2021-11-22 12:51:30|208917.9|208767.9|208926.2|208776.2|208926.4|208776.4|208917.6|208767.6|17
1637585500000|2021-11-22 12:51:40|208923.2|208773.2|208927.3|208777.3|208929.4|208779.4|208923.2|208773.2|24
1637585510000|2021-11-22 12:51:50|208925.5|208775.5|208919.7|208769.7|208926.3|208776.3|208919.7|208769.7|26
1637585520000|2021-11-22 12:52:00|208919.8|208769.8|208917.6|208767.6|208919.8|208769.8|208917.1|208767.1|15
1637585530000|2021-11-22 12:52:10|208917.2|208767.2|208918.7|208768.7|208919|208769|208917.2|208767.2|11
1637585540000|2021-11-22 12:52:20|208918.4|208768.4|208917|208767|208918.4|208768.4|208916.2|208766.2|18
1637585550000|2021-11-22 12:52:30|208920.9|208770.9|208928.2|208778.2|208928.5|208778.5|208916.1|208766.1|28
1637585560000|2021-11-22 12:52:40|208927.4|208777.4|208943.1|208793.1|208945.3|208795.3|208926.7|208776.7|27
1637585570000|2021-11-22 12:52:50|208946.9|208796.9|208950|208800|208950.9|208800.9|208946|208796|22
1637585580000|2021-11-22 12:53:00|208950.4|208800.4|208950.8|208800.8|208951.9|208801.9|208950|208800|13
1637585590000|2021-11-22 12:53:10|208951.4|208801.4|208946.3|208796.3|208951.4|208801.4|208940.9|208790.9|22
1637585600000|2021-11-22 12:53:20|208945.7|208795.7|208944.8|208794.8|208945.7|208795.7|208944|208794|11
1637585610000|2021-11-22 12:53:30|208946.7|208796.7|208950.2|208800.2|208950.5|208800.5|208944.4|208794.4|22
1637585620000|2021-11-22 12:53:40|208950|208800|208945.8|208795.8|208950|208800|208944.1|208794.1|23
1637585630000|2021-11-22 12:53:50|208944.1|208794.1|208943.3|208793.3|208944.7|208794.7|208943.1|208793.1|13
1637585640000|2021-11-22 12:54:00|208949.9|208799.9|208953.7|208803.7|208955.6|208805.6|208949.5|208799.5|24
1637585650000|2021-11-22 12:54:10|208951.6|208801.6|208953.3|208803.3|208956|208806|208951.6|208801.6|20
1637585660000|2021-11-22 12:54:20|208953|208803|208951.4|208801.4|208954.6|208804.6|208951.4|208801.4|16
1637585670000|2021-11-22 12:54:30|208951.7|208801.7|208951.5|208801.5|208954.5|208804.5|208951.2|208801.2|22
1637585680000|2021-11-22 12:54:40|208951.8|208801.8|208951.7|208801.7|208952.8|208802.8|208951.3|208801.3|25
1637585690000|2021-11-22 12:54:50|208952.5|208802.5|208951.2|208801.2|208953.9|208803.9|208951|208801|23
1637585700000|2021-11-22 12:55:00|208953.9|208803.9|208953.3|208803.3|208955.9|208805.9|208953.3|208803.3|19
1637585710000|2021-11-22 12:55:10|208952.8|208802.8|208953.4|208803.4|208953.8|208803.8|208951.4|208801.4|13
1637585720000|2021-11-22 12:55:20|208953.6|208803.6|208957.3|208807.3|208962|208812|208952.7|208802.7|29
1637585730000|2021-11-22 12:55:30|208956.1|208806.1|208959.3|208809.3|208962.5|208812.5|208956.1|208806.1|29
1637585740000|2021-11-22 12:55:40|208963.7|208813.7|208965.1|208815.1|208970.9|208820.9|208961.3|208811.3|31
1637585750000|2021-11-22 12:55:50|208967.6|208817.6|208973.8|208823.8|208973.8|208823.8|208964.9|208814.9|23
1637585760000|2021-11-22 12:56:00|208976.7|208826.7|208970.7|208820.7|208977.5|208827.5|208966.1|208816.1|26
1637585770000|2021-11-22 12:56:10|208969.2|208819.2|209015.2|208865.2|209015.4|208865.4|208969.2|208819.2|31
1637585780000|2021-11-22 12:56:20|209013.7|208863.7|209017.4|208867.4|209038.7|208888.7|209013.7|208863.7|33
1637585790000|2021-11-22 12:56:30|209018|208868|209017|208867|209022.5|208872.5|209014.8|208864.8|30
1637585800000|2021-11-22 12:56:40|209016.3|208866.3|209018|208868|209018.9|208868.9|209015.3|208865.3|23
1637585810000|2021-11-22 12:56:50|209017.6|208867.6|209051.6|208901.6|209051.6|208901.6|209017.2|208867.2|31
1637585820000|2021-11-22 12:57:00|209051.5|208901.5|209057.3|208907.3|209058.7|208908.7|209051.5|208901.5|29
1637585830000|2021-11-22 12:57:10|209056.2|208906.2|209054.5|208904.5|209058.6|208908.6|209053.8|208903.8|25
1637585840000|2021-11-22 12:57:20|209054.4|208904.4|209059.1|208909.1|209059.4|208909.4|209053.8|208903.8|26
1637585850000|2021-11-22 12:57:30|209058.7|208908.7|209056.3|208906.3|209058.7|208908.7|209052.6|208902.6|25
1637585860000|2021-11-22 12:57:40|209055.6|208905.6|209054.4|208904.4|209055.9|208905.9|209053|208903|14
1637585870000|2021-11-22 12:57:50|209054|208904|209053.7|208903.7|209055|208905|209050|208900|17
1637585880000|2021-11-22 12:58:00|209058.1|208908.1|209040.3|208890.3|209058.1|208908.1|209040.3|208890.3|17
1637585890000|2021-11-22 12:58:10|209037.1|208887.1|209045.7|208895.7|209045.7|208895.7|209033.4|208883.4|28
1637585900000|2021-11-22 12:58:20|209045|208895|209050.1|208900.1|209054.3|208904.3|209044.3|208894.3|25
1637585910000|2021-11-22 12:58:30|209054.3|208904.3|209050.8|208900.8|209054.3|208904.3|209049|208899|17
1637585920000|2021-11-22 12:58:40|209050.7|208900.7|209052|208902|209058.2|208908.2|209050.5|208900.5|31
1637585930000|2021-11-22 12:58:50|209057.4|208907.4|209049.3|208899.3|209057.8|208907.8|209046.5|208896.5|29
1637585940000|2021-11-22 12:59:00|209050|208900|209049.7|208899.7|209060.2|208910.2|209047.7|208897.7|21
1637585950000|2021-11-22 12:59:10|209049.3|208899.3|209045.8|208895.8|209050.5|208900.5|209044.3|208894.3|25
1637585960000|2021-11-22 12:59:20|209048.7|208898.7|209046.3|208896.3|209048.7|208898.7|209046|208896|11
1637585970000|2021-11-22 12:59:30|209046.6|208896.6|209076.2|208926.2|209078.5|208928.5|209045.6|208895.6|37
1637585980000|2021-11-22 12:59:40|209076.4|208926.4|209077.1|208927.1|209077.4|208927.4|209071.1|208921.1|24
1637585990000|2021-11-22 12:59:50|209077.2|208927.2|209082.8|208932.8|209088.8|208938.8|209076|208926|26
1637586000000|2021-11-22 13:00:00|209104|208954|209079|208929|209128.9|208978.9|209073.6|208923.6|35
1637586010000|2021-11-22 13:00:10|209078.1|208928.1|209083.3|208933.3|209088.9|208938.9|209070.3|208920.3|25
1637586020000|2021-11-22 13:00:20|209080.9|208930.9|209092.5|208942.5|209096.5|208946.5|209080.9|208930.9|27
1637586030000|2021-11-22 13:00:30|209092.7|208942.7|209152.5|209002.5|209162.8|209012.8|209092.7|208942.7|32
1637586040000|2021-11-22 13:00:40|209182.8|209032.8|209183.5|209033.5|209192|209042|209182.3|209032.3|32
1637586050000|2021-11-22 13:00:50|209183.6|209033.6|209230.9|209080.9|209231|209081|209183.6|209033.6|30
1637586060000|2021-11-22 13:01:00|209233.2|209083.2|209240.6|209090.6|209249.9|209099.9|209222.8|209072.8|30
1637586070000|2021-11-22 13:01:10|209244|209094|209240.8|209090.8|209244|209094|209239.9|209089.9|21
1637586080000|2021-11-22 13:01:20|209242.7|209092.7|209183.6|209033.6|209243.7|209093.7|209180.7|209030.7|22
1637586090000|2021-11-22 13:01:30|209185.4|209035.4|209204.7|209054.7|209209.6|209059.6|209169.6|209019.6|35
1637586100000|2021-11-22 13:01:40|209205.2|209055.2|209199.6|209049.6|209206.4|209056.4|209199.6|209049.6|27
1637586110000|2021-11-22 13:01:50|209199.3|209049.3|209202.1|209052.1|209203.8|209053.8|209195.2|209045.2|19
1637586120000|2021-11-22 13:02:00|209203.1|209053.1|209201.9|209051.9|209210|209060|209199.3|209049.3|29
1637586130000|2021-11-22 13:02:10|209201.5|209051.5|209198.3|209048.3|209201.5|209051.5|209196.3|209046.3|25
1637586140000|2021-11-22 13:02:20|209198.2|209048.2|209200.2|209050.2|209200.6|209050.6|209193.2|209043.2|19
1637586150000|2021-11-22 13:02:30|209201.7|209051.7|209198.7|209048.7|209204.1|209054.1|209194.4|209044.4|33
1637586160000|2021-11-22 13:02:40|209198|209048|209147.6|208997.6|209198.1|209048.1|209142.5|208992.5|26
1637586170000|2021-11-22 13:02:50|209145.4|208995.4|209162|209012|209162.5|209012.5|209144.8|208994.8|32
1637586180000|2021-11-22 13:03:00|209164.9|209014.9|209168.6|209018.6|209173.7|209023.7|209164.2|209014.2|28
1637586190000|2021-11-22 13:03:10|209167.7|209017.7|209165.3|209015.3|209167.7|209017.7|209158.1|209008.1|28
1637586200000|2021-11-22 13:03:20|209170.4|209020.4|209165.5|209015.5|209170.4|209020.4|209163.1|209013.1|32
1637586210000|2021-11-22 13:03:30|209164.3|209014.3|209195.3|209045.3|209196.7|209046.7|209161.9|209011.9|22
1637586220000|2021-11-22 13:03:40|209197.2|209047.2|209193.1|209043.1|209207.3|209057.3|209193.1|209043.1|34
1637586230000|2021-11-22 13:03:50|209192.2|209042.2|209191.6|209041.6|209195.9|209045.9|209191.3|209041.3|27
1637586240000|2021-11-22 13:04:00|209192.2|209042.2|209201.6|209051.6|209201.6|209051.6|209189.5|209039.5|28
1637586250000|2021-11-22 13:04:10|209201|209051|209216.1|209066.1|209218.7|209068.7|209201|209051|29
1637586260000|2021-11-22 13:04:20|209215.6|209065.6|209194.4|209044.4|209215.6|209065.6|209188.4|209038.4|34
1637586270000|2021-11-22 13:04:30|209196|209046|209203.7|209053.7|209215.9|209065.9|209195.9|209045.9|30
1637586280000|2021-11-22 13:04:40|209205|209055|209156.3|209006.3|209205|209055|209131.7|208981.7|36
1637586290000|2021-11-22 13:04:50|209161.7|209011.7|209196.3|209046.3|209211.2|209061.2|209161.7|209011.7|35
1637586300000|2021-11-22 13:05:00|209197.9|209047.9|209162|209012|209197.9|209096.9|209145.6|208999.1|32
1637586310000|2021-11-22 13:05:10|209160.2|209010.2|209162.2|209012.2|209171.4|209021.4|209159.6|209009.6|28
1637586320000|2021-11-22 13:05:20|209164.3|209014.3|209172.2|209022.2|209172.2|209022.2|209163.5|209013.5|24
1637586330000|2021-11-22 13:05:30|209170.2|209020.2|209173.7|209023.7|209173.7|209023.7|209167.1|209017.1|22
1637586340000|2021-11-22 13:05:40|209171|209021|209161.4|209011.4|209171|209021|209160.3|209010.3|26
1637586350000|2021-11-22 13:05:50|209160.7|209010.7|209163.2|209013.2|209163.2|209013.2|209158.7|209008.7|21
1637586360000|2021-11-22 13:06:00|209163.7|209013.7|209155.6|209005.6|209164.2|209014.2|209148.9|208998.9|25
1637586370000|2021-11-22 13:06:10|209156.3|209006.3|209136.8|208986.8|209156.3|209006.3|209116.2|208966.2|28
1637586380000|2021-11-22 13:06:20|209140.1|208990.1|209159.8|209009.8|209161.1|209011.1|209137.2|208987.2|30
1637586390000|2021-11-22 13:06:30|209160.2|209010.2|209148.4|208998.4|209160.8|209010.8|209146.3|208996.3|24
1637586400000|2021-11-22 13:06:40|209148.1|208998.1|209163.4|209013.4|209163.7|209013.7|209147.3|208997.3|34
1637586410000|2021-11-22 13:06:50|209162.8|209012.8|209197.1|209047.1|209197.1|209047.1|209162.8|209012.8|39
1637586420000|2021-11-22 13:07:00|209195.5|209045.5|209196.1|209046.1|209198.3|209048.3|209191.1|209041.1|24
1637586430000|2021-11-22 13:07:10|209195.2|209045.2|209172.4|209022.4|209195.2|209045.2|209166.8|209016.8|21
1637586440000|2021-11-22 13:07:20|209168.8|209018.8|209170|209020|209191|209041|209163.2|209013.2|29
1637586450000|2021-11-22 13:07:30|209170.5|209020.5|209192.5|209042.5|209192.5|209042.5|209167.2|209017.2|29
1637586460000|2021-11-22 13:07:40|209192.3|209042.3|209209|209059|209209|209059|209191.4|209041.4|32
1637586470000|2021-11-22 13:07:50|209208.2|209058.2|209196|209046|209212.2|209062.2|209191.1|209041.1|27
1637586480000|2021-11-22 13:08:00|209195.5|209045.5|209199.2|209049.2|209201.3|209051.3|209193.7|209043.7|23
1637586490000|2021-11-22 13:08:10|209198.9|209048.9|209203.1|209053.1|209203.1|209053.1|209197.8|209047.8|31
1637586500000|2021-11-22 13:08:20|209202.2|209052.2|209219.8|209069.8|209225|209075|209202.2|209052.2|27
1637586510000|2021-11-22 13:08:30|209219.6|209069.6|209201.6|209051.6|209222.8|209072.8|209201.6|209051.6|25
1637586520000|2021-11-22 13:08:40|209204.6|209054.6|209208.3|209058.3|209211.1|209061.1|209200.8|209050.8|26
1637586530000|2021-11-22 13:08:50|209205.6|209055.6|209200.9|209050.9|209214.8|209064.8|209195.9|209045.9|25
1637586540000|2021-11-22 13:09:00|209200|209050|209197.2|209047.2|209201.3|209051.3|209196.6|209046.6|24
1637586550000|2021-11-22 13:09:10|209198.1|209048.1|209144.2|208994.2|209198.1|209048.1|209126.9|208976.9|39
1637586560000|2021-11-22 13:09:20|209142.3|208992.3|209145.2|208995.2|209146.8|208996.8|209142.3|208992.3|25
1637586570000|2021-11-22 13:09:30|209145|208995|209196.2|209046.2|209196.2|209046.2|209142.9|208992.9|26
1637586580000|2021-11-22 13:09:40|209186.1|209036.1|209193.6|209043.6|209194.7|209090.6|209140.6|209019.2|35
1637586590000|2021-11-22 13:09:50|209194.6|209044.6|209196.2|209046.2|209198.1|209048.1|209194.5|209044.5|24
1637586600000|2021-11-22 13:10:00|209196.4|209046.4|209196.6|209046.6|209204.3|209054.3|209196.4|209046.4|29
1637586610000|2021-11-22 13:10:10|209196.3|209046.3|209192.7|209042.7|209197.9|209047.9|209191.5|209041.5|27
1637586620000|2021-11-22 13:10:20|209192.5|209042.5|209192.1|209042.1|209192.5|209042.5|209189.4|209039.4|26
1637586630000|2021-11-22 13:10:30|209194.1|209044.1|209201.4|209051.4|209204.5|209054.5|209191.3|209041.3|21
1637586640000|2021-11-22 13:10:40|209201.8|209051.8|209203|209053|209205.1|209055.1|209201.5|209051.5|17
1637586650000|2021-11-22 13:10:50|209206.7|209056.7|209194.2|209044.2|209207.5|209057.5|209192.9|209042.9|29
1637586660000|2021-11-22 13:11:00|209194.3|209044.3|209148|208998|209201.2|209051.2|209147.7|208997.7|25
1637586670000|2021-11-22 13:11:10|209148.7|208998.7|209149.1|208999.1|209149.7|208999.7|209144.8|208994.8|25
1637586680000|2021-11-22 13:11:20|209149.4|208999.4|209148.9|208998.9|209151.4|209001.4|209148.9|208998.9|21
1637586690000|2021-11-22 13:11:30|209149.8|208999.8|209153|209003|209153|209003|209149.8|208999.8|16
1637586700000|2021-11-22 13:11:40|209153.6|209003.6|209152.9|209002.9|209155.1|209005.1|209152.9|209002.9|20
1637586710000|2021-11-22 13:11:50|209153.1|209003.1|209155.2|209005.2|209156.3|209006.3|209152.9|209002.9|19
1637586720000|2021-11-22 13:12:00|209155.8|209005.8|209111.6|208961.6|209155.8|209005.8|209111.6|208961.6|24
1637586730000|2021-11-22 13:12:10|209106|208956|209112.3|208962.3|209113.4|208963.4|209104.6|208954.6|34
1637586740000|2021-11-22 13:12:20|209111.7|208961.7|209111.5|208961.5|209111.7|208961.7|209107.6|208957.6|27
1637586750000|2021-11-22 13:12:30|209116.6|208966.6|209112.1|208962.1|209116.6|209010.6|209060|208957.1|31
1637586760000|2021-11-22 13:12:40|209112|208962|209110.9|208960.9|209114.8|208964.8|209110.2|208960.2|24
1637586770000|2021-11-22 13:12:50|209110|208960|209150.3|209000.3|209152.7|209002.7|209109.3|208959.3|26
1637586780000|2021-11-22 13:13:00|209150.6|209000.6|209151.2|209001.2|209152.2|209002.2|209149.5|208999.5|26
1637586790000|2021-11-22 13:13:10|209151|209001|209150.8|209000.8|209152.3|209002.3|209143.7|208993.7|26
1637586800000|2021-11-22 13:13:20|209150.7|209000.7|209149.9|208999.9|209151.2|209001.2|209149.2|208999.2|15
1637586810000|2021-11-22 13:13:30|209150.1|209000.1|209149.7|208999.7|209150.3|209000.3|209149.4|208999.4|15
1637586820000|2021-11-22 13:13:40|209149.3|208999.3|209197.7|209047.7|209203.7|209053.7|209147.7|208997.7|23
1637586830000|2021-11-22 13:13:50|209198.1|209048.1|209196.3|209046.3|209200.7|209050.7|209194.2|209044.2|25
1637586840000|2021-11-22 13:14:00|209196.5|209046.5|209196.8|209046.8|209200|209050|209196.1|209046.1|23
1637586850000|2021-11-22 13:14:10|209196.5|209046.5|209196.9|209046.9|209197.6|209047.6|209196|209046|20
1637586860000|2021-11-22 13:14:20|209197|209047|209246.2|209096.2|209246.2|209096.2|209197|209047|28
1637586870000|2021-11-22 13:14:30|209248|209098|209249.5|209099.5|209257.4|209107.4|209229.7|209079.7|32
1637586880000|2021-11-22 13:14:40|209248.4|209098.4|209241.2|209091.2|209276.4|209126.4|209240.2|209090.2|32
1637586890000|2021-11-22 13:14:50|209240.6|209090.6|209256.1|209106.1|209256.1|209106.1|209234|209084|29
1637586900000|2021-11-22 13:15:00|209263.6|209113.6|209254.3|209104.3|209268.5|209118.5|209251.2|209101.2|30
1637586910000|2021-11-22 13:15:10|209254.2|209104.2|209240.9|209090.9|209254.6|209104.6|209234.6|209084.6|24
1637586920000|2021-11-22 13:15:20|209242.6|209092.6|209243.5|209093.5|209263.9|209113.9|209240.9|209090.9|31
1637586930000|2021-11-22 13:15:30|209243.1|209093.1|209241.4|209091.4|209248.9|209098.9|209241.4|209091.4|25
1637586940000|2021-11-22 13:15:40|209243|209093|209292.8|209142.8|209292.9|209142.9|209241.3|209091.3|32
1637586950000|2021-11-22 13:15:50|209292.9|209142.9|209331.8|209181.8|209339.3|209189.3|209291|209141|33
1637586960000|2021-11-22 13:16:00|209331|209181|209387|209237|209387|209237|209331|209181|27
1637586970000|2021-11-22 13:16:10|209387.2|209237.2|209384.9|209234.9|209387.2|209237.2|209376|209226|32
1637586980000|2021-11-22 13:16:20|209385|209235|209399.5|209249.5|209404.1|209254.1|209383.7|209233.7|28
1637586990000|2021-11-22 13:16:30|209399.6|209249.6|209401.4|209251.4|209403.5|209253.5|209399.6|209249.6|24
1637587000000|2021-11-22 13:16:40|209402|209252|209404|209254|209407.7|209257.7|209401.9|209251.9|26
1637587010000|2021-11-22 13:16:50|209403.6|209253.6|209405.5|209255.5|209406.9|209256.9|209403.5|209253.5|20
1637587020000|2021-11-22 13:17:00|209405.1|209255.1|209374.2|209224.2|209405.8|209255.8|209293.5|209184.6|29
1637587030000|2021-11-22 13:17:10|209373.5|209223.5|209381.4|209231.4|209381.4|209231.4|209371.1|209221.1|28
1637587040000|2021-11-22 13:17:20|209382|209232|209374.8|209224.8|209382|209232|209373.7|209223.7|27
1637587050000|2021-11-22 13:17:30|209373.9|209223.9|209373.5|209223.5|209375.5|209225.5|209371.5|209221.5|18
1637587060000|2021-11-22 13:17:40|209373.9|209223.9|209364.2|209214.2|209373.9|209223.9|209356|209206|30
1637587070000|2021-11-22 13:17:50|209364.6|209214.6|209361.3|209211.3|209364.8|209214.8|209361.3|209211.3|20
1637587080000|2021-11-22 13:18:00|209361.7|209211.7|209341.2|209191.2|209361.7|209211.7|209339.1|209189.1|30
1637587090000|2021-11-22 13:18:10|209343.7|209193.7|209337.1|209187.1|209343.7|209193.7|209335.2|209185.2|28
1637587100000|2021-11-22 13:18:20|209335.6|209185.6|209278.9|209128.9|209337.3|209187.3|209277.8|209127.8|24
1637587110000|2021-11-22 13:18:30|209281.8|209131.8|209287.8|209137.8|209287.8|209137.8|209281.7|209131.7|22
1637587120000|2021-11-22 13:18:40|209284.9|209134.9|209286.6|209136.6|209289.1|209139.1|209284.9|209134.9|18
1637587130000|2021-11-22 13:18:50|209286.5|209136.5|209284.7|209134.7|209288.4|209138.4|209283.8|209133.8|21
1637587140000|2021-11-22 13:19:00|209285.2|209135.2|209329.5|209179.5|209334.5|209184.5|209282|209132|30
1637587150000|2021-11-22 13:19:10|209328.5|209178.5|209323|209173|209330.4|209180.4|209323|209173|25
1637587160000|2021-11-22 13:19:20|209325.1|209175.1|209312.8|209162.8|209325.4|209175.4|209309.2|209159.2|28
1637587170000|2021-11-22 13:19:30|209311.7|209161.7|209332.7|209182.7|209336.3|209186.3|209311.4|209161.4|31
1637587180000|2021-11-22 13:19:40|209332.8|209182.8|209326.1|209176.1|209332.8|209182.8|209324.2|209174.2|26
1637587190000|2021-11-22 13:19:50|209326.2|209176.2|209328.7|209178.7|209330.8|209180.8|209325.9|209175.9|26
1637587200000|2021-11-22 13:20:00|209295.1|209245.1|209334.8|209184.8|209351.6|209245.1|209295.1|209177.6|37
1637587210000|2021-11-22 13:20:10|209335.1|209185.1|209311.6|209161.6|209335.1|209185.1|209310|209160|35
1637587220000|2021-11-22 13:20:20|209309.8|209159.8|209328.3|209178.3|209332.2|209182.2|209309.8|209159.8|35
1637587230000|2021-11-22 13:20:30|209353.3|209203.3|209366.3|209216.3|209369.7|209219.7|209352.5|209202.5|30
1637587240000|2021-11-22 13:20:40|209368.2|209218.2|209353.9|209203.9|209368.2|209218.2|209337.9|209187.9|28
1637587250000|2021-11-22 13:20:50|209353.2|209203.2|209366.4|209216.4|209373.8|209223.8|209353.2|209203.2|31
1637587260000|2021-11-22 13:21:00|209364.4|209214.4|209367|209217|209370|209220|209361.1|209211.1|26
1637587270000|2021-11-22 13:21:10|209367.7|209217.7|209368.2|209218.2|209373.7|209223.7|209365.1|209215.1|25
1637587280000|2021-11-22 13:21:20|209366.3|209216.3|209365.5|209215.5|209367|209217|209354.5|209204.5|31
1637587290000|2021-11-22 13:21:30|209365.2|209215.2|209364.2|209214.2|209369.4|209219.4|209363.3|209213.3|31
1637587300000|2021-11-22 13:21:40|209365.3|209215.3|209326.9|209176.9|209365.4|209215.4|209323.7|209173.7|28
1637587310000|2021-11-22 13:21:50|209328.1|209178.1|209332.3|209182.3|209350.3|209200.3|209324.6|209174.6|36
1637587320000|2021-11-22 13:22:00|209334.4|209184.4|209333|209183|209336|209186|209332.4|209182.4|24
1637587330000|2021-11-22 13:22:10|209331.5|209181.5|209342.7|209192.7|209348.5|209198.5|209276.3|209126.3|30
1637587340000|2021-11-22 13:22:20|209345.8|209195.8|209348.8|209198.8|209351.1|209244.4|209294.4|209179.6|27
1637587350000|2021-11-22 13:22:30|209346.5|209196.5|209378.2|209228.2|209380|209230|209343.4|209193.4|30
1637587360000|2021-11-22 13:22:40|209377.5|209227.5|209382.6|209232.6|209386.2|209236.2|209377.5|209227.5|23
1637587370000|2021-11-22 13:22:50|209382.8|209232.8|209386.3|209236.3|209392.4|209242.4|209382.8|209232.8|27
1637587380000|2021-11-22 13:23:00|209386.8|209236.8|209391.6|209241.6|209393|209243|209386.8|209236.8|20
1637587390000|2021-11-22 13:23:10|209392.4|209242.4|209402.2|209252.2|209411.5|209261.5|209390|209240|28
1637587400000|2021-11-22 13:23:20|209401.3|209251.3|209421.9|209271.9|209423.2|209273.2|209399.2|209249.2|35
1637587410000|2021-11-22 13:23:30|209421.3|209271.3|209425.3|209275.3|209427.4|209277.4|209418.4|209268.4|26
1637587420000|2021-11-22 13:23:40|209425.1|209275.1|209427.8|209277.8|209429.3|209279.3|209423.2|209273.2|27
1637587430000|2021-11-22 13:23:50|209428.2|209278.2|209422.8|209272.8|209430.8|209280.8|209420.9|209270.9|25
1637587440000|2021-11-22 13:24:00|209423.4|209273.4|209449.8|209299.8|209456.5|209306.5|209422.6|209272.6|24
1637587450000|2021-11-22 13:24:10|209449.5|209299.5|209432|209282|209449.5|209299.5|209431.6|209281.6|28
1637587460000|2021-11-22 13:24:20|209431.4|209281.4|209439.3|209289.3|209444.1|209294.1|209431.4|209281.4|30
1637587470000|2021-11-22 13:24:30|209439.7|209289.7|209437.7|209287.7|209440.6|209290.6|209437.7|209287.7|17
1637587480000|2021-11-22 13:24:40|209439.3|209289.3|209391.4|209241.4|209439.3|209289.3|209367.8|209217.8|33
1637587490000|2021-11-22 13:24:50|209394.5|209244.5|209382.1|209232.1|209394.5|209244.5|209373.3|209223.3|28
1637587500000|2021-11-22 13:25:00|209380.4|209230.4|209316.1|209166.1|209382.9|209232.9|209307.9|209157.9|26
1637587510000|2021-11-22 13:25:10|209319.4|209169.4|209237.3|209087.3|209326.8|209176.8|209237.3|209087.3|34
1637587520000|2021-11-22 13:25:20|209246.5|209096.5|209284.1|209134.1|209294.6|209144.6|209243.5|209093.5|28
1637587530000|2021-11-22 13:25:30|209285.3|209135.3|209295.4|209145.4|209295.4|209145.4|209285.3|209135.3|19
1637587540000|2021-11-22 13:25:40|209294.4|209144.4|209295.4|209145.4|209295.4|209145.4|209291.6|209141.6|25
1637587550000|2021-11-22 13:25:50|209294.5|209144.5|209291.9|209141.9|209294.5|209144.5|209285.3|209135.3|19
1637587560000|2021-11-22 13:26:00|209292.3|209142.3|209302.2|209152.2|209311.6|209161.6|209292.3|209142.3|28
1637587570000|2021-11-22 13:26:10|209301.1|209151.1|209297.4|209147.4|209304.9|209154.9|209296.5|209146.5|30
1637587580000|2021-11-22 13:26:20|209300.8|209150.8|209296.5|209146.5|209300.8|209150.8|209292.3|209142.3|20
1637587590000|2021-11-22 13:26:30|209298.9|209148.9|209294.3|209144.3|209300.2|209150.2|209294.3|209144.3|20
1637587600000|2021-11-22 13:26:40|209294.4|209144.4|209290|209140|209295.8|209145.8|209283.8|209133.8|24
1637587610000|2021-11-22 13:26:50|209292.2|209142.2|209295.4|209145.4|209295.5|209145.5|209291.3|209141.3|28
1637587620000|2021-11-22 13:27:00|209293|209143|209230.7|209080.7|209293|209143|209228.5|209078.5|30
1637587630000|2021-11-22 13:27:10|209231.6|209081.6|209224|209074|209234.9|209084.9|209221.6|209071.6|25
1637587640000|2021-11-22 13:27:20|209225.5|209075.5|209210.1|209060.1|209226.8|209076.8|209198.9|209048.9|25
1637587650000|2021-11-22 13:27:30|209209.9|209059.9|209222.8|209072.8|209229.8|209079.8|209209.2|209059.2|19
1637587660000|2021-11-22 13:27:40|209224|209074|209283.2|209133.2|209283.7|209133.7|209222.5|209072.5|24
1637587670000|2021-11-22 13:27:50|209282.2|209132.2|209292.4|209142.4|209297.2|209147.2|209282.2|209132.2|29
1637587680000|2021-11-22 13:28:00|209292.2|209142.2|209304.1|209154.1|209306|209156|209290.1|209140.1|30
1637587690000|2021-11-22 13:28:10|209305.7|209155.7|209306.4|209156.4|209306.8|209156.8|209301.5|209151.5|23
1637587700000|2021-11-22 13:28:20|209306.8|209156.8|209305.5|209155.5|209310.2|209160.2|209305.2|209155.2|19
1637587710000|2021-11-22 13:28:30|209303.8|209153.8|209327.6|209177.6|209329.8|209179.8|209303.8|209153.8|28
1637587720000|2021-11-22 13:28:40|209327.7|209177.7|209331.4|209181.4|209334|209184|209327.2|209177.2|17
1637587730000|2021-11-22 13:28:50|209331.1|209181.1|209328.9|209178.9|209331.4|209181.4|209328|209178|10
1637587740000|2021-11-22 13:29:00|209329.4|209179.4|209329.8|209179.8|209329.8|209179.8|209325.6|209175.6|12
1637587750000|2021-11-22 13:29:10|209328.6|209178.6|209319.8|209169.8|209328.6|209178.6|209318.6|209168.6|24
1637587760000|2021-11-22 13:29:20|209319.3|209169.3|209321.3|209171.3|209321.5|209171.5|209319.3|209169.3|7
1637587770000|2021-11-22 13:29:30|209320.9|209170.9|209296.4|209146.4|209325.1|209175.1|209293.4|209143.4|23
1637587780000|2021-11-22 13:29:40|209296.2|209146.2|209293.4|209143.4|209297.3|209147.3|209293.4|209143.4|12
1637587790000|2021-11-22 13:29:50|209293.7|209143.7|209296.9|209146.9|209296.9|209146.9|209293.7|209143.7|20
1637587800000|2021-11-22 13:30:00|209296.8|209146.8|209252.4|209102.4|209297.4|209147.4|209252.4|209102.4|31
1637587810000|2021-11-22 13:30:10|209247.3|209097.3|209226.2|209076.2|209248.7|209098.7|209224.5|209074.5|31
1637587820000|2021-11-22 13:30:20|209226.5|209076.5|209225.9|209075.9|209229.2|209079.2|209224.4|209074.4|15
1637587830000|2021-11-22 13:30:30|209230.1|209080.1|209247.7|209097.7|209251.3|209101.3|209229.3|209079.3|23
1637587840000|2021-11-22 13:30:40|209247.2|209097.2|209247.2|209097.2|209250.8|209100.8|209245.8|209095.8|19
1637587850000|2021-11-22 13:30:50|209246.8|209096.8|209247|209097|209255.1|209105.1|209245|209095|26
1637587860000|2021-11-22 13:31:00|209246|209096|209250.7|209100.7|209251.1|209101.1|209243.4|209093.4|27
1637587870000|2021-11-22 13:31:10|209247.1|209097.1|209296.6|209146.6|209297.4|209147.4|209244.8|209094.8|28
1637587880000|2021-11-22 13:31:20|209296.2|209146.2|209306.7|209156.7|209309.1|209159.1|209296.2|209146.2|36
1637587890000|2021-11-22 13:31:30|209306.4|209156.4|209333.1|209183.1|209333.1|209183.1|209306.4|209156.4|31
1637587900000|2021-11-22 13:31:40|209331.5|209181.5|209336.8|209186.8|209337.2|209187.2|209329.9|209179.9|17
1637587910000|2021-11-22 13:31:50|209336.9|209186.9|209335.1|209185.1|209339.6|209189.6|209335|209185|15
1637587920000|2021-11-22 13:32:00|209335.2|209185.2|209337.8|209187.8|209341.7|209191.7|209331.4|209181.4|29
1637587930000|2021-11-22 13:32:10|209336.9|209186.9|209300|209150|209336.9|209186.9|209298.7|209148.7|27
1637587940000|2021-11-22 13:32:20|209298.5|209148.5|209238.8|209088.8|209299.2|209149.2|209230.3|209080.3|25
1637587950000|2021-11-22 13:32:30|209240.5|209090.5|209246|209096|209252.2|209102.2|209240|209090|27
1637587960000|2021-11-22 13:32:40|209246.3|209096.3|209279.2|209129.2|209285.2|209135.2|209246.3|209096.3|23
1637587970000|2021-11-22 13:32:50|209279.5|209129.5|209279.5|209129.5|209280.1|209130.1|209277.1|209127.1|21
1637587980000|2021-11-22 13:33:00|209279.4|209129.4|209251.2|209101.2|209280|209130|209244.1|209094.1|21
1637587990000|2021-11-22 13:33:10|209249.4|209099.4|209177|209027|209251.1|209101.1|209175.7|209025.7|22
1637588000000|2021-11-22 13:33:20|209176.4|209026.4|209209.4|209059.4|209209.4|209059.4|209164.4|209014.4|32
1637588010000|2021-11-22 13:33:30|209204.2|209054.2|209195.8|209045.8|209204.2|209054.2|209190.9|209040.9|27
1637588020000|2021-11-22 13:33:40|209195.6|209045.6|209213.3|209063.3|209232.8|209082.8|209195.6|209045.6|36
1637588030000|2021-11-22 13:33:50|209212.5|209062.5|209205.5|209055.5|209218.1|209068.1|209204.3|209054.3|26
1637588040000|2021-11-22 13:34:00|209205|209055|209188.4|209038.4|209211.1|209061.1|209187.2|209037.2|31
1637588050000|2021-11-22 13:34:10|209188.8|209038.8|209193.7|209043.7|209193.9|209043.9|209188.4|209038.4|26
1637588060000|2021-11-22 13:34:20|209194.7|209044.7|209186.4|209036.4|209194.7|209044.7|209178|209028|23
1637588070000|2021-11-22 13:34:30|209186.6|209036.6|209165.1|209015.1|209186.6|209036.6|209141.9|208991.9|34
1637588080000|2021-11-22 13:34:40|209163|209013|209168.1|209018.1|209169|209019|209163|209013|27
1637588090000|2021-11-22 13:34:50|209167.9|209017.9|209183.5|209033.5|209184.9|209034.9|209165.1|209015.1|29
1637588100000|2021-11-22 13:35:00|209183.9|209033.9|209164.8|209014.8|209183.9|209033.9|209154.3|209004.3|31
1637588110000|2021-11-22 13:35:10|209164.6|209014.6|209148.3|208998.3|209169.3|209019.3|209145.4|208995.4|29
1637588120000|2021-11-22 13:35:20|209152.5|209002.5|209167.9|209017.9|209171.2|209021.2|209147.1|208997.1|22
1637588130000|2021-11-22 13:35:30|209165.8|209015.8|209149.8|208999.8|209168.7|209018.7|209149.3|208999.3|30
1637588140000|2021-11-22 13:35:40|209150.3|209000.3|209150.3|209000.3|209154.9|209004.9|209146.8|208996.8|32
1637588150000|2021-11-22 13:35:50|209150.7|209000.7|209106.4|208956.4|209152.3|209002.3|209106.4|208956.4|33
1637588160000|2021-11-22 13:36:00|209104.5|208954.5|209111.9|208961.9|209112.5|208962.5|209103.7|208953.7|25
1637588170000|2021-11-22 13:36:10|209111.8|208961.8|209113.6|208963.6|209120.6|208970.6|209110.3|208960.3|22
1637588180000|2021-11-22 13:36:20|209114.1|208964.1|209117.2|208967.2|209117.9|208967.9|209113.2|208963.2|18
1637588190000|2021-11-22 13:36:30|209116.9|208966.9|209118.2|208968.2|209118.6|208968.6|209116.4|208966.4|18
1637588200000|2021-11-22 13:36:40|209118.6|208968.6|209096.6|208946.6|209118.6|208968.6|209092.5|208942.5|21
1637588210000|2021-11-22 13:36:50|209099.9|208949.9|209102.6|208952.6|209102.6|208952.6|209098.3|208948.3|25
1637588220000|2021-11-22 13:37:00|209102|208952|209073.1|208923.1|209102|208952|209069.2|208919.2|27
1637588230000|2021-11-22 13:37:10|209073.4|208923.4|209065.6|208915.6|209073.4|208923.4|209062|208912|22
1637588240000|2021-11-22 13:37:20|209066|208916|209072.6|208922.6|209074.2|208924.2|209064.1|208914.1|25
1637588250000|2021-11-22 13:37:30|209072.4|208922.4|209072.2|208922.2|209073.7|208923.7|209070.4|208920.4|25
1637588260000|2021-11-22 13:37:40|209072.8|208922.8|209076.1|208926.1|209077.5|208927.5|209071.3|208921.3|23
1637588270000|2021-11-22 13:37:50|209090.2|208940.2|209066.7|208916.7|209090.2|208940.2|209064.3|208914.3|30
1637588280000|2021-11-22 13:38:00|209064.8|208914.8|209050.6|208900.6|209074.8|208924.8|209046.8|208896.8|28
1637588290000|2021-11-22 13:38:10|209050.9|208900.9|209051.5|208901.5|209054.7|208904.7|209047.8|208897.8|22
1637588300000|2021-11-22 13:38:20|209052.3|208902.3|209051.3|208901.3|209054.7|208904.7|209046.3|208896.3|18
1637588310000|2021-11-22 13:38:30|209051.9|208901.9|209043.7|208893.7|209051.9|208901.9|209042.5|208892.5|18
1637588320000|2021-11-22 13:38:40|209043.5|208893.5|209048.4|208898.4|209054.5|208904.5|209038.7|208888.7|27
1637588330000|2021-11-22 13:38:50|209048.3|208898.3|209048.5|208898.5|209049.4|208899.4|209044.9|208894.9|25
1637588340000|2021-11-22 13:39:00|209048.2|208898.2|209021.6|208871.6|209048.6|208898.6|209021.6|208871.6|30
1637588350000|2021-11-22 13:39:10|209021.9|208871.9|208987.2|208837.2|209036|208886|208987.2|208837.2|19
1637588360000|2021-11-22 13:39:20|208985.7|208835.7|208998|208848|208998.7|208848.7|208982.2|208832.2|38
1637588370000|2021-11-22 13:39:30|208998.1|208848.1|208979.6|208829.6|208998.3|208848.3|208979.6|208829.6|24
1637588380000|2021-11-22 13:39:40|208985.5|208835.5|208990.8|208840.8|208992.9|208842.9|208985.5|208835.5|20
1637588390000|2021-11-22 13:39:50|208990.1|208840.1|208948.5|208798.5|208997.3|208847.3|208947.8|208797.8|23
1637588400000|2021-11-22 13:40:00|208948.8|208798.8|208948|208798|208961.7|208811.7|208946.7|208796.7|30
1637588410000|2021-11-22 13:40:10|208945.6|208795.6|208940.6|208790.6|208945.6|208795.6|208938.5|208788.5|24
1637588420000|2021-11-22 13:40:20|208941|208791|208942.1|208792.1|208942.1|208792.1|208932.1|208782.1|26
1637588430000|2021-11-22 13:40:30|208941.8|208791.8|208942.5|208792.5|208944.6|208794.6|208903|208753|31
1637588440000|2021-11-22 13:40:40|208941.6|208791.6|208937|208787|208942.9|208792.9|208935.3|208785.3|19
1637588450000|2021-11-22 13:40:50|208938.1|208788.1|208944.4|208794.4|208946.8|208796.8|208936.9|208786.9|19
1637588460000|2021-11-22 13:41:00|208944.2|208794.2|208942.8|208792.8|208944.3|208829.7|208879.7|208768.3|25
1637588470000|2021-11-22 13:41:10|208946.9|208796.9|208890.3|208740.3|208948.5|208798.5|208889|208739|30
1637588480000|2021-11-22 13:41:20|208889|208739|208856.1|208706.1|208890.1|208740.1|208848.3|208698.3|26
1637588490000|2021-11-22 13:41:30|208879.8|208729.8|208888.5|208738.5|208888.8|208738.8|208879.8|208729.8|26
1637588500000|2021-11-22 13:41:40|208886.5|208736.5|208880.8|208730.8|208888.2|208738.2|208880.4|208730.4|25
1637588510000|2021-11-22 13:41:50|208880.4|208730.4|208850|208700|208880.4|208730.4|208850|208700|30
1637588520000|2021-11-22 13:42:00|208854.5|208704.5|208847.5|208697.5|208857.7|208707.7|208839.4|208689.4|29
1637588530000|2021-11-22 13:42:10|208847.2|208697.2|208845.7|208695.7|208850.6|208700.6|208845|208695|31
1637588540000|2021-11-22 13:42:20|208845.5|208695.5|208817.8|208667.8|208847.3|208697.3|208813.4|208663.4|23
1637588550000|2021-11-22 13:42:30|208808.4|208658.4|208851.4|208701.4|208854.4|208704.4|208808.4|208658.4|30
1637588560000|2021-11-22 13:42:40|208850.4|208700.4|208852.4|208702.4|208853.1|208703.1|208846.4|208696.4|28
1637588570000|2021-11-22 13:42:50|208853.9|208703.9|208859.6|208709.6|208860|208710|208852.5|208702.5|21
1637588580000|2021-11-22 13:43:00|208852.7|208702.7|208830.6|208680.6|208852.7|208702.7|208826.3|208676.3|28
1637588590000|2021-11-22 13:43:10|208830.8|208680.8|208787.3|208637.3|208830.8|208680.8|208787.3|208637.3|26
1637588600000|2021-11-22 13:43:20|208790.1|208640.1|208817.2|208667.2|208817.2|208667.2|208786.6|208636.6|23
1637588610000|2021-11-22 13:43:30|208817.6|208667.6|208813.6|208663.6|208820.3|208670.3|208813.6|208663.6|30
1637588620000|2021-11-22 13:43:40|208814.8|208664.8|208814.5|208664.5|208817.4|208667.4|208813.2|208663.2|19
1637588630000|2021-11-22 13:43:50|208814.2|208664.2|208822.7|208672.7|208826.3|208676.3|208811.3|208661.3|28
1637588640000|2021-11-22 13:44:00|208824.7|208674.7|208839.8|208689.8|208883.7|208750.5|208800.5|208669.7|30
1637588650000|2021-11-22 13:44:10|208846.5|208696.5|208929|208779|208938.8|208788.8|208846.5|208696.5|34
1637588660000|2021-11-22 13:44:20|208927.5|208777.5|208909.6|208759.6|208931.8|208781.8|208904.7|208754.7|28
1637588670000|2021-11-22 13:44:30|208909.7|208759.7|208941.6|208791.6|208944|208794|208908.7|208758.7|28
1637588680000|2021-11-22 13:44:40|208937|208787|208931.8|208781.8|208939.3|208789.3|208931.1|208781.1|22
1637588690000|2021-11-22 13:44:50|208931.4|208781.4|208935|208785|208935|208785|208930.2|208780.2|17
1637588700000|2021-11-22 13:45:00|208935.3|208785.3|208962.6|208812.6|208962.6|208812.6|208934.2|208784.2|26
1637588710000|2021-11-22 13:45:10|208961.9|208811.9|208958.5|208808.5|208963.6|208813.6|208955|208805|28
1637588720000|2021-11-22 13:45:20|208958.6|208808.6|208961.3|208811.3|208961.5|208811.5|208957.5|208807.5|17
1637588730000|2021-11-22 13:45:30|208960.6|208810.6|208946.3|208796.3|208963.6|208813.6|208944.3|208794.3|29
1637588740000|2021-11-22 13:45:40|208946.2|208796.2|208939.9|208789.9|208949.5|208799.5|208938.8|208788.8|22
1637588750000|2021-11-22 13:45:50|208940.7|208790.7|208938.8|208788.8|208943.1|208793.1|208938.2|208788.2|23
1637588760000|2021-11-22 13:46:00|208938.7|208788.7|208932.7|208782.7|208938.7|208788.7|208898.6|208748.6|36
1637588770000|2021-11-22 13:46:10|208933|208783|208936.7|208786.7|208940.2|208790.2|208930.9|208780.9|33
1637588780000|2021-11-22 13:46:20|208936.4|208786.4|208932|208782|208937.9|208787.9|208932|208782|23
1637588790000|2021-11-22 13:46:30|208932.7|208782.7|208921.4|208771.4|208932.7|208782.7|208920.9|208770.9|32
1637588800000|2021-11-22 13:46:40|208922|208772|208902.1|208752.1|208923.9|208773.9|208902.1|208752.1|35
1637588810000|2021-11-22 13:46:50|208901.7|208751.7|208899.8|208749.8|208904.3|208803.5|208851.7|208749.4|25
1637588820000|2021-11-22 13:47:00|208900.7|208750.7|208895|208745|208900.7|208750.7|208892.3|208742.3|26
1637588830000|2021-11-22 13:47:10|208895.2|208745.2|208898.8|208748.8|208901.7|208751.7|208894.5|208744.5|30
1637588840000|2021-11-22 13:47:20|208897.9|208747.9|208847|208697|208900.2|208750.2|208838.9|208688.9|34
1637588850000|2021-11-22 13:47:30|208845.9|208695.9|208854.7|208704.7|208869.8|208719.8|208845.9|208695.9|37
1637588860000|2021-11-22 13:47:40|208854.8|208704.8|208881.3|208731.3|208891.8|208741.8|208850.9|208700.9|31
1637588870000|2021-11-22 13:47:50|208884.7|208734.7|208853|208703|208885.8|208735.8|208853|208703|28
1637588880000|2021-11-22 13:48:00|208864.8|208714.8|208851.8|208701.8|208872.2|208722.2|208851.4|208701.4|30
1637588890000|2021-11-22 13:48:10|208850.6|208700.6|208861.6|208711.6|208874.2|208724.2|208847.9|208697.9|31
1637588900000|2021-11-22 13:48:20|208860.9|208710.9|208856.3|208706.3|208862.5|208712.5|208856.3|208706.3|23
1637588910000|2021-11-22 13:48:30|208859.4|208709.4|208858.8|208708.8|208862.2|208712.2|208857.4|208707.4|18
1637588920000|2021-11-22 13:48:40|208859|208709|208854.8|208704.8|208860.1|208710.1|208851.8|208701.8|29
1637588930000|2021-11-22 13:48:50|208855|208705|208899|208749|208900.9|208750.9|208855|208705|27
1637588940000|2021-11-22 13:49:00|208897.8|208747.8|208894.5|208744.5|208897.8|208747.8|208892.3|208742.3|26
1637588950000|2021-11-22 13:49:10|208894.6|208744.6|208895.9|208745.9|208896.6|208746.6|208894.6|208744.6|14
1637588960000|2021-11-22 13:49:20|208898.1|208748.1|208902|208752|208902.7|208752.7|208895.4|208745.4|19
1637588970000|2021-11-22 13:49:30|208898.1|208748.1|208900.8|208750.8|208904.2|208754.2|208897.3|208747.3|20
1637588980000|2021-11-22 13:49:40|208900|208750|208901.1|208751.1|208904.4|208754.4|208897.7|208747.7|22
1637588990000|2021-11-22 13:49:50|208901.4|208751.4|208901|208751|208902.4|208752.4|208898|208748|24
1637589000000|2021-11-22 13:50:00|208899.4|208749.4|208940.9|208790.9|208940.9|208790.9|208893.8|208743.8|29
1637589010000|2021-11-22 13:50:10|208939.2|208789.2|208969|208819|208974.6|208824.6|208935.2|208785.2|34
1637589020000|2021-11-22 13:50:20|208963.9|208813.9|208962.3|208812.3|208964.2|208814.2|208956.3|208806.3|24
1637589030000|2021-11-22 13:50:30|208960|208810|208966.8|208816.8|208974.5|208824.5|208959.2|208809.2|23
1637589040000|2021-11-22 13:50:40|208967|208817|208960.6|208810.6|208970.7|208820.7|208958.5|208808.5|23
1637589050000|2021-11-22 13:50:50|208962.5|208812.5|208961.7|208811.7|208967.7|208817.7|208961.2|208811.2|26
1637589060000|2021-11-22 13:51:00|208967.3|208817.3|208935.3|208785.3|208967.3|208817.3|208935.3|208785.3|33
1637589070000|2021-11-22 13:51:10|208934.9|208784.9|208943.4|208793.4|208945|208795|208934.9|208784.9|30
1637589080000|2021-11-22 13:51:20|208943.3|208793.3|208948|208798|208955.3|208805.3|208943.3|208793.3|31
1637589090000|2021-11-22 13:51:30|208947.6|208797.6|208941.2|208791.2|208949|208799|208939.1|208789.1|27
1637589100000|2021-11-22 13:51:40|208944.2|208794.2|208943.5|208793.5|208948.2|208798.2|208943.5|208793.5|35
1637589110000|2021-11-22 13:51:50|208943.7|208793.7|208946.1|208796.1|208946.4|208796.4|208942|208792|24
1637589120000|2021-11-22 13:52:00|208947.4|208797.4|208952.9|208802.9|208975.2|208825.2|208946.9|208796.9|33
1637589130000|2021-11-22 13:52:10|208952.5|208802.5|208949.2|208799.2|208952.9|208802.9|208946|208796|32
1637589140000|2021-11-22 13:52:20|208953.2|208803.2|208948|208798|208953.2|208803.2|208947.8|208797.8|29
1637589150000|2021-11-22 13:52:30|208950.6|208800.6|208966.2|208816.2|208970.1|208820.1|208948.1|208798.1|24
1637589160000|2021-11-22 13:52:40|208966.4|208816.4|208965.6|208815.6|208966.4|208816.4|208962.4|208812.4|18
1637589170000|2021-11-22 13:52:50|208964.9|208814.9|208963.1|208813.1|208965.5|208815.5|208963.1|208813.1|13
1637589180000|2021-11-22 13:53:00|208962.6|208812.6|208950.3|208800.3|208964.6|208814.6|208948.3|208798.3|28
1637589190000|2021-11-22 13:53:10|208950.1|208800.1|208937.6|208787.6|208951|208801|208937.6|208787.6|24
1637589200000|2021-11-22 13:53:20|208937.5|208787.5|208936.4|208786.4|208938.1|208788.1|208926.4|208776.4|33
1637589210000|2021-11-22 13:53:30|208934.4|208784.4|208941.9|208791.9|208945.7|208795.7|208932.9|208782.9|35
1637589220000|2021-11-22 13:53:40|208942.2|208792.2|208927.3|208777.3|208942.7|208792.7|208927.1|208777.1|33
1637589230000|2021-11-22 13:53:50|208927.4|208777.4|208939.6|208789.6|208939.6|208789.6|208925.9|208775.9|30
1637589240000|2021-11-22 13:54:00|208938.6|208788.6|208938.9|208788.9|208940.4|208790.4|208938|208788|25
1637589250000|2021-11-22 13:54:10|208939.1|208789.1|208931.4|208781.4|208940.2|208790.2|208931.4|208781.4|23
1637589260000|2021-11-22 13:54:20|208931.9|208781.9|208922.9|208772.9|208932.7|208782.7|208922.9|208772.9|35
1637589270000|2021-11-22 13:54:30|208924.2|208774.2|208927.5|208777.5|208928|208778|208920.6|208770.6|26
1637589280000|2021-11-22 13:54:40|208926.8|208776.8|208925|208775|208929.1|208779.1|208922.6|208772.6|26
1637589290000|2021-11-22 13:54:50|208924|208774|208903.7|208753.7|208934.3|208784.3|208903.7|208753.7|35
1637589300000|2021-11-22 13:55:00|208855.4|208705.4|208855.9|208705.9|208859.1|208709.1|208844.1|208694.1|25
1637589310000|2021-11-22 13:55:10|208856.2|208706.2|208855.4|208705.4|208859.1|208709.1|208850.6|208700.6|21
1637589320000|2021-11-22 13:55:20|208855.3|208705.3|208841.1|208691.1|208855.3|208705.3|208840.3|208690.3|27
1637589330000|2021-11-22 13:55:30|208841.7|208691.7|208812|208662|208842.7|208692.7|208812|208662|24
1637589340000|2021-11-22 13:55:40|208813.3|208663.3|208798.8|208648.8|208823.8|208673.8|208798.8|208648.8|25
1637589350000|2021-11-22 13:55:50|208800.4|208650.4|208804.1|208654.1|208808.2|208658.2|208797.3|208647.3|32
1637589360000|2021-11-22 13:56:00|208803.8|208653.8|208792.4|208642.4|208803.8|208653.8|208788.3|208638.3|33
1637589370000|2021-11-22 13:56:10|208792.2|208642.2|208772.5|208622.5|208792.2|208642.2|208769.6|208619.6|30
1637589380000|2021-11-22 13:56:20|208772.4|208622.4|208768.5|208618.5|208797.5|208647.5|208767.2|208617.2|30
1637589390000|2021-11-22 13:56:30|208769|208619|208770.3|208620.3|208776.1|208626.1|208760.9|208610.9|30
1637589400000|2021-11-22 13:56:40|208770.8|208620.8|208771.7|208621.7|208773.6|208623.6|208764.6|208614.6|25
1637589410000|2021-11-22 13:56:50|208771.1|208621.1|208808.2|208658.2|208811.1|208661.1|208771.1|208621.1|30
1637589420000|2021-11-22 13:57:00|208808.7|208658.7|208800.9|208650.9|208808.9|208658.9|208779.9|208629.9|28
1637589430000|2021-11-22 13:57:10|208801.2|208651.2|208806.9|208656.9|208809.1|208659.1|208786.7|208636.7|31
1637589440000|2021-11-22 13:57:20|208807.1|208657.1|208793.7|208643.7|208814.6|208664.6|208782.3|208632.3|32
1637589450000|2021-11-22 13:57:30|208801|208651|208814.5|208664.5|208823.4|208673.4|208796.5|208646.5|31
1637589460000|2021-11-22 13:57:40|208810.6|208660.6|208806.2|208656.2|208812.8|208662.8|208801|208651|22
1637589470000|2021-11-22 13:57:50|208805.7|208655.7|208800.5|208650.5|208807.1|208657.1|208799.6|208649.6|19
1637589480000|2021-11-22 13:58:00|208802.2|208652.2|208803.7|208653.7|208806|208656|208801.5|208651.5|23
1637589490000|2021-11-22 13:58:10|208803|208653|208807.7|208657.7|208807.7|208657.7|208788|208638|25
1637589500000|2021-11-22 13:58:20|208803.4|208653.4|208799.7|208649.7|208803.8|208653.8|208799.3|208649.3|27
1637589510000|2021-11-22 13:58:30|208799.8|208649.8|208790.6|208640.6|208801.9|208651.9|208790.5|208640.5|30
1637589520000|2021-11-22 13:58:40|208789|208639|208800.1|208650.1|208800.1|208650.1|208783.1|208633.1|25
1637589530000|2021-11-22 13:58:50|208800.7|208650.7|208796.8|208646.8|208800.7|208650.7|208795.4|208645.4|17
1637589540000|2021-11-22 13:59:00|208796.7|208646.7|208795.6|208645.6|208798.7|208648.7|208794.2|208644.2|23
1637589550000|2021-11-22 13:59:10|208795.3|208645.3|208838.8|208688.8|208842.7|208692.7|208795.1|208645.1|35
1637589560000|2021-11-22 13:59:20|208839.6|208689.6|208823.8|208673.8|208844.4|208694.4|208822|208672|30
1637589570000|2021-11-22 13:59:30|208818.9|208668.9|208825.7|208675.7|208830.5|208680.5|208817.7|208667.7|30
1637589580000|2021-11-22 13:59:40|208825.4|208675.4|208837.8|208687.8|208837.8|208687.8|208825|208675|22
1637589590000|2021-11-22 13:59:50|208837.1|208687.1|208829.3|208679.3|208839.6|208689.6|208829.3|208679.3|21
1637589600000|2021-11-22 14:00:00|208834.3|208684.3|209069.9|208919.9|209134.6|208984.6|208833.6|208683.6|40
1637589610000|2021-11-22 14:00:10|209045|208895|208949.7|208799.7|209151|209001|208949.7|208799.7|40
1637589620000|2021-11-22 14:00:20|208951.4|208801.4|208899.7|208749.7|209006.1|208856.1|208859.3|208709.3|40
1637589630000|2021-11-22 14:00:30|208886.8|208736.8|208945.8|208795.8|208945.8|208795.8|208838.1|208688.1|40
1637589640000|2021-11-22 14:00:40|208955.3|208805.3|209067.5|208917.5|209117|208967|208952.7|208802.7|40
1637589650000|2021-11-22 14:00:50|209098.9|208948.9|209065.1|208915.1|209110.7|208960.7|209058.9|208908.9|40
1637589660000|2021-11-22 14:01:00|209063.1|208913.1|209020.7|208870.7|209070|208920|209014|208864|39
1637589670000|2021-11-22 14:01:10|209018.5|208868.5|208931.3|208781.3|209037.4|208887.4|208931.3|208781.3|39
1637589680000|2021-11-22 14:01:20|208934.6|208784.6|208884.5|208734.5|208947|208797|208884.5|208734.5|40
1637589690000|2021-11-22 14:01:30|208884.6|208734.6|208889.1|208739.1|208898.5|208748.5|208869.5|208719.5|40
1637589700000|2021-11-22 14:01:40|208881.5|208731.5|208895.6|208745.6|208915.9|208765.9|208881.5|208731.5|38
1637589710000|2021-11-22 14:01:50|208893.8|208743.8|208913.3|208763.3|208940.3|208790.3|208891.5|208741.5|40
1637589720000|2021-11-22 14:02:00|208913.2|208763.2|208942.6|208792.6|208943.8|208793.8|208913.2|208763.2|39
1637589730000|2021-11-22 14:02:10|208957.6|208807.6|208964.6|208814.6|208965.2|208815.2|208952.6|208802.6|33
1637589740000|2021-11-22 14:02:20|208970.4|208820.4|208970|208820|208975.2|208825.2|208960|208810|34
1637589750000|2021-11-22 14:02:30|208968.3|208818.3|208970.3|208820.3|208975.6|208825.6|208966.9|208816.9|26
1637589760000|2021-11-22 14:02:40|208971|208821|208968.2|208818.2|208971.6|208821.6|208953.1|208803.1|33
1637589770000|2021-11-22 14:02:50|208967.2|208817.2|208966.4|208816.4|208971.8|208821.8|208950.8|208800.8|35
1637589780000|2021-11-22 14:03:00|208965.9|208815.9|208970.4|208820.4|208974.3|208824.3|208965.9|208815.9|30
1637589790000|2021-11-22 14:03:10|208970.1|208820.1|208988.3|208838.3|209005.8|208855.8|208970.1|208820.1|35
1637589800000|2021-11-22 14:03:20|208986.1|208836.1|208971|208821|209006.2|208856.2|208965|208815|33
1637589810000|2021-11-22 14:03:30|208976.7|208826.7|208953.2|208803.2|208989|208839|208953.2|208803.2|36
1637589820000|2021-11-22 14:03:40|208954.6|208804.6|208939.7|208789.7|208972|208822|208939.7|208789.7|33
1637589830000|2021-11-22 14:03:50|208938.4|208788.4|208932.7|208782.7|208939.7|208789.7|208927.7|208777.7|36
1637589840000|2021-11-22 14:04:00|208928.8|208778.8|208897.9|208747.9|208929.2|208779.2|208886.2|208736.2|36
1637589850000|2021-11-22 14:04:10|208910.5|208760.5|208915.1|208765.1|208945.4|208795.4|208905.7|208755.7|40
1637589860000|2021-11-22 14:04:20|208913.5|208763.5|208905.8|208755.8|208924.1|208774.1|208895.2|208745.2|38
1637589870000|2021-11-22 14:04:30|208907.3|208757.3|208875.6|208725.6|208908.9|208758.9|208875.6|208725.6|36
1637589880000|2021-11-22 14:04:40|208879.8|208729.8|208856|208706|208891.9|208741.9|208823.5|208673.5|38
1637589890000|2021-11-22 14:04:50|208856.8|208706.8|208956.9|208806.9|208958.7|208808.7|208856.8|208706.8|39
1637589900000|2021-11-22 14:05:00|208958.9|208808.9|208980.6|208830.6|208989|208839|208958.3|208808.3|40
1637589910000|2021-11-22 14:05:10|208979.9|208829.9|208971.4|208821.4|208987.6|208837.6|208923.1|208773.1|40
1637589920000|2021-11-22 14:05:20|208972.8|208822.8|208987.1|208837.1|208987.1|208837.1|208971.7|208821.7|34
1637589930000|2021-11-22 14:05:30|208991.3|208841.3|208992.3|208842.3|209005|208855|208979.3|208829.3|36
1637589940000|2021-11-22 14:05:40|208989.6|208839.6|208971.6|208821.6|208989.6|208839.6|208964.1|208814.1|37
1637589950000|2021-11-22 14:05:50|208973|208823|209009.2|208859.2|209011.1|208861.1|208973|208823|28
1637589960000|2021-11-22 14:06:00|209051.9|208901.9|209044.9|208894.9|209056|208906|209036.5|208886.5|30
1637589970000|2021-11-22 14:06:10|209042.4|208892.4|209057.3|208907.3|209058.1|208908.1|209037.3|208887.3|28
1637589980000|2021-11-22 14:06:20|209055.9|208905.9|209087.4|208937.4|209089.2|208939.2|209055.9|208905.9|32
1637589990000|2021-11-22 14:06:30|209088.3|208938.3|209058|208908|209088.3|208938.3|209057.6|208907.6|31
1637590000000|2021-11-22 14:06:40|209060.6|208910.6|209041.9|208891.9|209061.1|208911.1|209018.4|208868.4|37
1637590010000|2021-11-22 14:06:50|209041.7|208891.7|209113|208963|209118.4|208968.4|209026.3|208876.3|36
1637590020000|2021-11-22 14:07:00|209110.8|208960.8|209085.4|208935.4|209110.8|208960.8|209066.6|208916.6|37
1637590030000|2021-11-22 14:07:10|209082.3|208932.3|209068.3|208918.3|209102|208952|209064.1|208914.1|36
1637590040000|2021-11-22 14:07:20|209069.4|208919.4|209104.2|208954.2|209110.4|208960.4|209069.4|208919.4|39
1637590050000|2021-11-22 14:07:30|209104.3|208954.3|209111.2|208961.2|209143.6|208993.6|209079.1|208929.1|37
1637590060000|2021-11-22 14:07:40|209107.3|208957.3|209108.8|208958.8|209125.4|208975.4|209104.8|208954.8|35
1637590070000|2021-11-22 14:07:50|209111.5|208961.5|209091.9|208941.9|209115.1|208965.1|209085.7|208935.7|33
1637590080000|2021-11-22 14:08:00|209112.2|208962.2|209108.2|208958.2|209118.2|208968.2|209102.9|208952.9|33
1637590090000|2021-11-22 14:08:10|209110|208960|209129.4|208979.4|209129.4|208979.4|209088.1|208938.1|31
1637590100000|2021-11-22 14:08:20|209128.8|208978.8|209124.9|208974.9|209134.3|208984.3|209123.6|208973.6|34
1637590110000|2021-11-22 14:08:30|209124.6|208974.6|209096|208946|209129.2|208979.2|209096|208946|36
1637590120000|2021-11-22 14:08:40|209091.5|208941.5|209127.4|208977.4|209139.8|208989.8|209091.5|208941.5|34
1637590130000|2021-11-22 14:08:50|209126.9|208976.9|209118.1|208968.1|209127|208977|209106.5|208956.5|36
1637590140000|2021-11-22 14:09:00|209117.8|208967.8|209111.9|208961.9|209118|208968|209100.9|208950.9|33
1637590150000|2021-11-22 14:09:10|209114.3|208964.3|209109.6|208959.6|209116.2|208966.2|209107.5|208957.5|32
1637590160000|2021-11-22 14:09:20|209108.8|208958.8|209129.4|208979.4|209139.3|208989.3|209108.8|208958.8|34
1637590170000|2021-11-22 14:09:30|209129|208979|209180.3|209030.3|209198.2|209048.2|209128.6|208978.6|39
1637590180000|2021-11-22 14:09:40|209178.1|209028.1|209153.6|209003.6|209182.2|209032.2|209151.3|209001.3|38
1637590190000|2021-11-22 14:09:50|209152.9|209002.9|209180.5|209030.5|209181.7|209031.7|209146.4|208996.4|38
1637590200000|2021-11-22 14:10:00|209180.8|209030.8|209176.6|209026.6|209184.3|209034.3|209152.8|209002.8|32
1637590210000|2021-11-22 14:10:10|209169.3|209019.3|209208.2|209058.2|209213.5|209063.5|209164.1|209014.1|35
1637590220000|2021-11-22 14:10:20|209208.4|209058.4|209171.6|209021.6|209227|209077|209169.6|209019.6|31
1637590230000|2021-11-22 14:10:30|209172|209022|209201.1|209051.1|209201.1|209051.1|209164.7|209014.7|37
1637590240000|2021-11-22 14:10:40|209200.9|209050.9|209194.2|209044.2|209200.9|209050.9|209191.6|209041.6|25
1637590250000|2021-11-22 14:10:50|209194.4|209044.4|209178.4|209028.4|209194.4|209070.9|209120.9|209012.7|31
1637590260000|2021-11-22 14:11:00|209177.3|209027.3|209178.4|209028.4|209178.5|209072.2|209122.2|209014.7|33
1637590270000|2021-11-22 14:11:10|209179.6|209029.6|209167|209017|209193.3|209043.3|209164.9|209014.9|36
1637590280000|2021-11-22 14:11:20|209168.5|209018.5|209144|208994|209169|209051.2|209101.1|208981.7|30
1637590290000|2021-11-22 14:11:30|209136.6|208986.6|209154.3|209004.3|209154.8|209036.1|209086.1|208967.7|37
1637590300000|2021-11-22 14:11:40|209154.6|209004.6|209151.2|209001.2|209160.6|209010.6|209149.6|208999.6|30
1637590310000|2021-11-22 14:11:50|209153.3|209003.3|209061.2|208911.2|209153.3|209003.3|209060.6|208910.6|38
1637590320000|2021-11-22 14:12:00|209058.7|208908.7|209072.8|208922.8|209072.8|208922.8|209042.8|208892.8|31
1637590330000|2021-11-22 14:12:10|209073|208923|209077.1|208927.1|209087.4|208937.4|209073|208923|22
1637590340000|2021-11-22 14:12:20|209077|208927|209123.3|208973.3|209126.1|208976.1|209077|208927|33
1637590350000|2021-11-22 14:12:30|209123.2|208973.2|209084|208934|209127|208977|209081.2|208931.2|33
1637590360000|2021-11-22 14:12:40|209081|208931|209076.8|208926.8|209097.2|208978.7|209028.7|208923.3|29
1637590370000|2021-11-22 14:12:50|209082.3|208932.3|209082.5|208932.5|209082.9|208932.9|209080|208930|21
1637590380000|2021-11-22 14:13:00|209083.4|208933.4|209060|208910|209100.2|208950.2|209060|208910|28
1637590390000|2021-11-22 14:13:10|209060.8|208910.8|209058.8|208908.8|209067.3|208917.3|209048.2|208898.2|31
1637590400000|2021-11-22 14:13:20|209057.7|208907.7|209109.2|208959.2|209109.2|208959.2|209048.9|208898.9|28
1637590410000|2021-11-22 14:13:30|209106.6|208956.6|209125.8|208975.8|209127.5|208977.5|209101|208951|36
1637590420000|2021-11-22 14:13:40|209137.8|208987.8|209127.9|208977.9|209156.5|209006.5|209127.9|208977.9|34
1637590430000|2021-11-22 14:13:50|209128.1|208978.1|209152.3|209002.3|209152.3|209002.3|209126.2|208976.2|36
1637590440000|2021-11-22 14:14:00|209155.3|209005.3|209255.8|209105.8|209264.3|209114.3|209155.3|209005.3|36
1637590450000|2021-11-22 14:14:10|209258.5|209108.5|209257.3|209107.3|209260.2|209110.2|209249.7|209099.7|33
1637590460000|2021-11-22 14:14:20|209257.7|209107.7|209252|209102|209275|209125|209243.4|209093.4|33
1637590470000|2021-11-22 14:14:30|209253.2|209103.2|209219.4|209069.4|209260.1|209150.1|209200.1|209065.6|35
1637590480000|2021-11-22 14:14:40|209218|209068|209241|209091|209241|209091|209212.3|209062.3|35
1637590490000|2021-11-22 14:14:50|209246.4|209096.4|209235.2|209085.2|209277.6|209127.6|209225.2|209075.2|38
1637590500000|2021-11-22 14:15:00|209237.9|209087.9|209253.7|209103.7|209276.4|209126.4|209234.8|209084.8|37
1637590510000|2021-11-22 14:15:10|209253.4|209103.4|209264.3|209114.3|209266.5|209116.5|209251.4|209101.4|33
1637590520000|2021-11-22 14:15:20|209263.6|209113.6|209240.7|209090.7|209275.2|209125.2|209222.8|209072.8|31
1637590530000|2021-11-22 14:15:30|209243.2|209093.2|209313.7|209163.7|209313.7|209163.7|209243.2|209093.2|34
1637590540000|2021-11-22 14:15:40|209320|209170|209273.9|209123.9|209320|209170|209264|209114|36
1637590550000|2021-11-22 14:15:50|209274.9|209124.9|209266.2|209116.2|209277.2|209127.2|209260.8|209110.8|28
1637590560000|2021-11-22 14:16:00|209268.5|209118.5|209275.3|209125.3|209277.2|209127.2|209231.9|209081.9|35
1637590570000|2021-11-22 14:16:10|209275.6|209125.6|209285.5|209135.5|209291.2|209141.2|209249.9|209099.9|39
1637590580000|2021-11-22 14:16:20|209284.3|209134.3|209288.6|209138.6|209314|209164|209276.9|209126.9|35
1637590590000|2021-11-22 14:16:30|209288.9|209138.9|209223.3|209073.3|209294.6|209144.6|209184.8|209068.4|40
1637590600000|2021-11-22 14:16:40|209222.6|209072.6|209235.8|209085.8|209238.9|209088.9|209221.9|209071.9|31
1637590610000|2021-11-22 14:16:50|209233.9|209083.9|209230.9|209080.9|209242.5|209092.5|209227.5|209077.5|30
1637590620000|2021-11-22 14:17:00|209230.1|209080.1|209227.9|209077.9|209233.2|209083.2|209225.7|209075.7|36
1637590630000|2021-11-22 14:17:10|209228.3|209078.3|209263.9|209113.9|209265.9|209115.9|209228.3|209078.3|30
1637590640000|2021-11-22 14:17:20|209267.1|209117.1|209309.9|209159.9|209315.2|209165.2|209263.5|209113.5|32
1637590650000|2021-11-22 14:17:30|209308.7|209158.7|209312|209162|209314.8|209164.8|209304.6|209154.6|26
1637590660000|2021-11-22 14:17:40|209311.5|209161.5|209391.4|209241.4|209391.4|209241.4|209311.5|209161.5|26
1637590670000|2021-11-22 14:17:50|209389.5|209239.5|209475.7|209325.7|209475.7|209325.7|209385.8|209235.8|37
1637590680000|2021-11-22 14:18:00|209476.3|209326.3|209591.8|209441.8|209594.7|209444.7|209472.5|209322.5|39
1637590690000|2021-11-22 14:18:10|209589.2|209439.2|209516.3|209366.3|209600.4|209450.4|209516.3|209366.3|38
1637590700000|2021-11-22 14:18:20|209525.5|209375.5|209527.6|209377.6|209561.9|209411.9|209522.8|209372.8|35
1637590710000|2021-11-22 14:18:30|209526.6|209376.6|209503.4|209353.4|209529.4|209379.4|209499.8|209349.8|38
1637590720000|2021-11-22 14:18:40|209501.5|209351.5|209516.2|209366.2|209516.9|209366.9|209500.5|209350.5|30
1637590730000|2021-11-22 14:18:50|209514.1|209364.1|209510.6|209360.6|209519.9|209369.9|209508.8|209358.8|27
1637590740000|2021-11-22 14:19:00|209511.2|209361.2|209593.3|209443.3|209593.9|209481.4|209511.2|209361.2|36
1637590750000|2021-11-22 14:19:10|209592.8|209442.8|209621.8|209471.8|209621.8|209471.8|209582.4|209432.4|36
1637590760000|2021-11-22 14:19:20|209622.4|209472.4|209617.5|209467.5|209622.8|209472.8|209608.7|209458.7|32
1637590770000|2021-11-22 14:19:30|209617.4|209467.4|209596.1|209446.1|209626.1|209476.1|209596.1|209446.1|37
1637590780000|2021-11-22 14:19:40|209593.5|209443.5|209596.9|209446.9|209600.6|209450.6|209592.8|209442.8|25
1637590790000|2021-11-22 14:19:50|209598.1|209448.1|209590.9|209440.9|209603.6|209453.6|209579.9|209429.9|33
1637590800000|2021-11-22 14:20:00|209591.2|209441.2|209598.8|209448.8|209603|209501.9|209551.9|209435.8|30
1637590810000|2021-11-22 14:20:10|209602.6|209452.6|209614.4|209464.4|209638.2|209488.2|209596.9|209446.9|33
1637590820000|2021-11-22 14:20:20|209617|209467|209683.5|209533.5|209687.8|209537.8|209612.6|209462.6|35
1637590830000|2021-11-22 14:20:30|209690.3|209540.3|209752.3|209602.3|209765.7|209615.7|209680.7|209530.7|38
1637590840000|2021-11-22 14:20:40|209771.1|209621.1|209747.7|209597.7|209771.1|209668.4|209718.4|209597.6|39
1637590850000|2021-11-22 14:20:50|209747.9|209597.9|209761.3|209611.3|209770.4|209620.4|209739.7|209589.7|30
1637590860000|2021-11-22 14:21:00|209766.7|209616.7|209731.7|209581.7|209768.7|209618.7|209731.7|209581.7|31
1637590870000|2021-11-22 14:21:10|209732.1|209582.1|209718.6|209568.6|209733|209583|209715.5|209565.5|34
1637590880000|2021-11-22 14:21:20|209718.3|209568.3|209674.5|209524.5|209729.5|209579.5|209674.5|209524.5|38
1637590890000|2021-11-22 14:21:30|209675.1|209525.1|209662.6|209512.6|209675.1|209525.1|209655.4|209505.4|32
1637590900000|2021-11-22 14:21:40|209661.7|209511.7|209676.1|209526.1|209687.7|209537.7|209661.7|209511.7|32
1637590910000|2021-11-22 14:21:50|209677.6|209527.6|209672.7|209522.7|209687.2|209537.2|209670.9|209520.9|35
1637590920000|2021-11-22 14:22:00|209671.9|209521.9|209619.1|209469.1|209672.1|209522.1|209618.6|209468.6|25
1637590930000|2021-11-22 14:22:10|209619.3|209469.3|209642.7|209492.7|209643.9|209493.9|209616.5|209466.5|32
1637590940000|2021-11-22 14:22:20|209641.7|209491.7|209659.9|209509.9|209659.9|209509.9|209638.1|209488.1|37
1637590950000|2021-11-22 14:22:30|209656.9|209506.9|209654.8|209504.8|209676.7|209526.7|209652.6|209502.6|37
1637590960000|2021-11-22 14:22:40|209655.3|209505.3|209629.9|209479.9|209655.3|209505.3|209628.7|209478.7|36
1637590970000|2021-11-22 14:22:50|209629.8|209479.8|209600.4|209450.4|209630.6|209480.6|209600.4|209450.4|37
1637590980000|2021-11-22 14:23:00|209583.3|209433.3|209555.7|209405.7|209583.3|209433.3|209516.2|209366.2|36
1637590990000|2021-11-22 14:23:10|209553.7|209403.7|209520.5|209370.5|209554.1|209404.1|209514.2|209364.2|36
1637591000000|2021-11-22 14:23:20|209521.7|209371.7|209517.8|209367.8|209539.8|209389.8|209516.3|209366.3|33
1637591010000|2021-11-22 14:23:30|209515.7|209365.7|209553.3|209403.3|209553.3|209403.3|209507.6|209357.6|37
1637591020000|2021-11-22 14:23:40|209552.6|209402.6|209562|209412|209579.2|209429.2|209551.3|209401.3|38
1637591030000|2021-11-22 14:23:50|209562.9|209412.9|209544.4|209394.4|209564.3|209414.3|209544.4|209394.4|29
1637591040000|2021-11-22 14:24:00|209543.5|209393.5|209576.7|209426.7|209576.7|209426.7|209504.6|209354.6|36
1637591050000|2021-11-22 14:24:10|209578.9|209428.9|209582.1|209432.1|209585.3|209435.3|209578.9|209428.9|28
1637591060000|2021-11-22 14:24:20|209580.8|209430.8|209605.9|209455.9|209615.2|209465.2|209550.6|209400.6|37
1637591070000|2021-11-22 14:24:30|209605|209455|209544.1|209394.1|209605|209455|209522.7|209372.7|35
1637591080000|2021-11-22 14:24:40|209547.3|209397.3|209560.1|209410.1|209577.1|209427.1|209544.4|209394.4|30
1637591090000|2021-11-22 14:24:50|209560.6|209410.6|209602|209452|209602.9|209452.9|209560.6|209410.6|33
1637591100000|2021-11-22 14:25:00|209603.8|209453.8|209572.2|209422.2|209621.6|209471.6|209569.2|209419.2|37
1637591110000|2021-11-22 14:25:10|209573.1|209423.1|209522.8|209372.8|209578.5|209428.5|209522.8|209372.8|36
1637591120000|2021-11-22 14:25:20|209520.9|209370.9|209519.7|209369.7|209534.5|209384.5|209518|209368|35
1637591130000|2021-11-22 14:25:30|209522.1|209372.1|209528.8|209378.8|209532.5|209382.5|209502.3|209352.3|32
1637591140000|2021-11-22 14:25:40|209529.2|209379.2|209490.9|209340.9|209529.2|209379.2|209488.2|209338.2|35
1637591150000|2021-11-22 14:25:50|209488.1|209338.1|209445.1|209295.1|209488.1|209338.1|209445.1|209295.1|34
1637591160000|2021-11-22 14:26:00|209443.7|209293.7|209568.8|209418.8|209571.2|209421.2|209443.7|209293.7|38
1637591170000|2021-11-22 14:26:10|209569.7|209419.7|209530.3|209380.3|209570.1|209420.1|209522.9|209372.9|35
1637591180000|2021-11-22 14:26:20|209520.5|209370.5|209567.2|209417.2|209567.2|209417.2|209517.5|209367.5|34
1637591190000|2021-11-22 14:26:30|209565.5|209415.5|209580.4|209430.4|209606.4|209456.4|209565.5|209415.5|33
1637591200000|2021-11-22 14:26:40|209568.6|209418.6|209566|209416|209584.3|209434.3|209553.5|209403.5|36
1637591210000|2021-11-22 14:26:50|209565|209415|209560.7|209410.7|209581.1|209431.1|209559.5|209409.5|28
1637591220000|2021-11-22 14:27:00|209560.5|209410.5|209610.8|209460.8|209610.8|209460.8|209545.6|209395.6|31
1637591230000|2021-11-22 14:27:10|209612.4|209462.4|209612.9|209462.9|209631|209481|209600.6|209450.6|36
1637591240000|2021-11-22 14:27:20|209611.4|209461.4|209629.8|209479.8|209642|209492|209611.4|209461.4|30
1637591250000|2021-11-22 14:27:30|209640.1|209490.1|209594.4|209444.4|209640.5|209490.5|209592.8|209442.8|33
1637591260000|2021-11-22 14:27:40|209594.3|209444.3|209603.3|209453.3|209626.2|209476.2|209594.3|209444.3|39
1637591270000|2021-11-22 14:27:50|209605.8|209455.8|209585.9|209435.9|209608.2|209458.2|209585.8|209435.8|34
1637591280000|2021-11-22 14:28:00|209587.3|209437.3|209594.8|209444.8|209609|209459|209587.3|209437.3|29
1637591290000|2021-11-22 14:28:10|209593.5|209443.5|209626.6|209476.6|209628.8|209478.8|209593.5|209443.5|31
1637591300000|2021-11-22 14:28:20|209636.2|209486.2|209663.1|209513.1|209665.7|209515.7|209629.3|209479.3|35
1637591310000|2021-11-22 14:28:30|209658.9|209508.9|209640.2|209490.2|209659.6|209509.6|209623.5|209473.5|37
1637591320000|2021-11-22 14:28:40|209640.9|209490.9|209605.7|209455.7|209643.6|209493.6|209605.7|209455.7|24
1637591330000|2021-11-22 14:28:50|209607.9|209457.9|209585|209435|209607.9|209506.8|209556.5|209432.4|32
1637591340000|2021-11-22 14:29:00|209588|209438|209574.9|209424.9|209588.1|209438.1|209552.8|209402.8|34
1637591350000|2021-11-22 14:29:10|209554.4|209404.4|209539|209389|209554.4|209404.4|209538.2|209388.2|31
1637591360000|2021-11-22 14:29:20|209541.2|209391.2|209523.3|209373.3|209557.2|209407.2|209521.7|209371.7|30
1637591370000|2021-11-22 14:29:30|209523.8|209373.8|209525.7|209375.7|209526.5|209376.5|209519.5|209369.5|21
1637591380000|2021-11-22 14:29:40|209525.2|209375.2|209523.4|209373.4|209526.1|209376.1|209521.4|209371.4|25
1637591390000|2021-11-22 14:29:50|209524.1|209374.1|209505.3|209355.3|209524.1|209374.1|209500.3|209350.3|30
1637591400000|2021-11-22 14:30:00|209510.4|209360.4|209545.2|209395.2|209548|209398|209506.1|209356.1|35
1637591410000|2021-11-22 14:30:10|209548.5|209398.5|209584.8|209434.8|209584.8|209434.8|209537.1|209387.1|39
1637591420000|2021-11-22 14:30:20|209583.6|209433.6|209618.3|209468.3|209621.9|209471.9|209578.3|209428.3|39
1637591430000|2021-11-22 14:30:30|209619.2|209469.2|209603.4|209453.4|209632.3|209482.3|209598.8|209448.8|34
1637591440000|2021-11-22 14:30:40|209602.3|209452.3|209588.6|209438.6|209619.4|209469.4|209581.7|209431.7|39
1637591450000|2021-11-22 14:30:50|209594.2|209444.2|209579.1|209429.1|209622.7|209472.7|209578.2|209428.2|32
1637591460000|2021-11-22 14:31:00|209580.9|209430.9|209589.4|209439.4|209592.3|209442.3|209579.2|209429.2|36
1637591470000|2021-11-22 14:31:10|209589.6|209439.6|209606|209456|209608.5|209458.5|209589.5|209439.5|29
1637591480000|2021-11-22 14:31:20|209614|209464|209622.3|209472.3|209632.6|209482.6|209614|209464|37
1637591490000|2021-11-22 14:31:30|209620.9|209470.9|209602.2|209452.2|209624.2|209474.2|209602.2|209452.2|33
1637591500000|2021-11-22 14:31:40|209601.1|209451.1|209577.2|209427.2|209608.8|209458.8|209577.2|209427.2|33
1637591510000|2021-11-22 14:31:50|209576.5|209426.5|209606|209456|209606|209456|209574.9|209424.9|35
1637591520000|2021-11-22 14:32:00|209607.6|209457.6|209604.4|209454.4|209618.4|209468.4|209604.4|209454.4|36
1637591530000|2021-11-22 14:32:10|209604.5|209454.5|209617.7|209467.7|209620|209470|209603|209453|32
1637591540000|2021-11-22 14:32:20|209618.3|209468.3|209716.3|209566.3|209717.5|209567.5|209617.6|209467.6|32
1637591550000|2021-11-22 14:32:30|209717|209567|209719.8|209569.8|209736.2|209586.2|209704.7|209554.7|38
1637591560000|2021-11-22 14:32:40|209718.7|209568.7|209730.6|209580.6|209731|209581|209718.5|209568.5|33
1637591570000|2021-11-22 14:32:50|209730.9|209580.9|209760.5|209610.5|209762.7|209612.7|209730.5|209580.5|26
1637591580000|2021-11-22 14:33:00|209760|209610|209754.4|209604.4|209760|209610|209748.4|209598.4|21
1637591590000|2021-11-22 14:33:10|209753.8|209603.8|209781.5|209631.5|209784.1|209634.1|209707.9|209557.9|38
1637591600000|2021-11-22 14:33:20|209780.4|209630.4|209754.5|209604.5|209787.5|209637.5|209752.3|209602.3|33
1637591610000|2021-11-22 14:33:30|209755.3|209605.3|209748.9|209598.9|209756.6|209606.6|209745.8|209595.8|29
1637591620000|2021-11-22 14:33:40|209749.8|209599.8|209762.3|209612.3|209765.5|209615.5|209741.2|209591.2|32
1637591630000|2021-11-22 14:33:50|209755.4|209605.4|209748.3|209598.3|209755.4|209605.4|209728.2|209578.2|36
1637591640000|2021-11-22 14:34:00|209747.3|209597.3|209742.2|209592.2|209753.5|209603.5|209738.5|209588.5|33
1637591650000|2021-11-22 14:34:10|209741.7|209591.7|209745.3|209595.3|209746.7|209596.7|209736.8|209586.8|33
1637591660000|2021-11-22 14:34:20|209745.4|209595.4|209740.5|209590.5|209754.7|209604.7|209739.6|209589.6|30
1637591670000|2021-11-22 14:34:30|209738.1|209588.1|209738.4|209588.4|209744.8|209594.8|209736.7|209586.7|32
1637591680000|2021-11-22 14:34:40|209738|209588|209738.1|209588.1|209741.6|209591.6|209733.8|209583.8|35
1637591690000|2021-11-22 14:34:50|209739|209589|209773.4|209623.4|209784.9|209634.9|209738.1|209588.1|31
1637591700000|2021-11-22 14:35:00|209773.7|209623.7|209745|209595|209773.7|209623.7|209742.5|209592.5|40
1637591710000|2021-11-22 14:35:10|209745.6|209595.6|209742.4|209592.4|209750.1|209600.1|209739.9|209589.9|34
1637591720000|2021-11-22 14:35:20|209742.5|209592.5|209691.8|209541.8|209747.4|209597.4|209643.1|209539.1|34
1637591730000|2021-11-22 14:35:30|209691.5|209541.5|209707.1|209557.1|209719.1|209569.1|209690.8|209540.8|38
1637591740000|2021-11-22 14:35:40|209706.8|209556.8|209672.2|209522.2|209706.8|209556.8|209668.4|209518.4|39
1637591750000|2021-11-22 14:35:50|209674.6|209524.6|209678.7|209528.7|209682.4|209532.4|209674|209524|36
1637591760000|2021-11-22 14:36:00|209676.1|209526.1|209706.9|209556.9|209706.9|209556.9|209671.1|209521.1|34
1637591770000|2021-11-22 14:36:10|209705.6|209555.6|209685.9|209535.9|209706.4|209556.4|209685.7|209535.7|37
1637591780000|2021-11-22 14:36:20|209685.6|209535.6|209692.6|209542.6|209693.3|209543.3|209683|209533|33
1637591790000|2021-11-22 14:36:30|209692.7|209542.7|209694.1|209544.1|209705.1|209555.1|209683.1|209533.1|37
1637591800000|2021-11-22 14:36:40|209696.2|209546.2|209740.8|209590.8|209743.6|209593.6|209685.9|209535.9|37
1637591810000|2021-11-22 14:36:50|209740.1|209590.1|209702.5|209552.5|209752.6|209602.6|209702.5|209552.5|31
1637591820000|2021-11-22 14:37:00|209703.7|209553.7|209708.3|209558.3|209729.1|209579.1|209700.3|209550.3|39
1637591830000|2021-11-22 14:37:10|209708.1|209558.1|209725.5|209575.5|209734|209584|209706.7|209556.7|37
1637591840000|2021-11-22 14:37:20|209725.4|209575.4|209746.2|209596.2|209762|209612|209725.4|209575.4|33
1637591850000|2021-11-22 14:37:30|209744.8|209594.8|209754.5|209604.5|209757.9|209607.9|209744.5|209594.5|36
1637591860000|2021-11-22 14:37:40|209754.8|209604.8|209771.8|209621.8|209776.1|209626.1|209753.4|209603.4|31
1637591870000|2021-11-22 14:37:50|209772.8|209622.8|209757|209607|209772.8|209622.8|209755.8|209605.8|34
1637591880000|2021-11-22 14:38:00|209760.3|209610.3|209805.8|209655.8|209811.5|209661.5|209756.8|209606.8|36
1637591890000|2021-11-22 14:38:10|209808.8|209658.8|209758.7|209608.7|209808.8|209658.8|209758.7|209608.7|33
1637591900000|2021-11-22 14:38:20|209756.1|209606.1|209712.2|209562.2|209756.1|209606.1|209705|209555|36
1637591910000|2021-11-22 14:38:30|209707|209557|209718.1|209568.1|209718.1|209568.1|209693.2|209543.2|36
1637591920000|2021-11-22 14:38:40|209717.7|209567.7|209688.1|209538.1|209722.3|209572.3|209681.1|209531.1|33
1637591930000|2021-11-22 14:38:50|209687.9|209537.9|209696.8|209546.8|209696.8|209546.8|209680.5|209530.5|32
1637591940000|2021-11-22 14:39:00|209695.6|209545.6|209674.1|209524.1|209703.9|209597.4|209647.4|209520.4|38
1637591950000|2021-11-22 14:39:10|209673.5|209523.5|209624.5|209574.5|209680.4|209575.2|209624.5|209509.5|33
1637591960000|2021-11-22 14:39:20|209673.3|209523.3|209704|209554|209712.2|209562.2|209672.5|209522.5|34
1637591970000|2021-11-22 14:39:30|209702.6|209552.6|209709.1|209559.1|209718.3|209568.3|209702.6|209552.6|34
1637591980000|2021-11-22 14:39:40|209710.6|209560.6|209705.4|209555.4|209721.2|209571.2|209674.2|209524.2|37
1637591990000|2021-11-22 14:39:50|209705.3|209555.3|209755.4|209605.4|209780|209630|209705.1|209555.1|35
1637592000000|2021-11-22 14:40:00|209765.7|209615.7|209725|209575|209767.5|209617.5|209722.7|209572.7|37
1637592010000|2021-11-22 14:40:10|209724.9|209574.9|209740|209590|209750.3|209600.3|209711|209561|37
1637592020000|2021-11-22 14:40:20|209740.6|209590.6|209727.7|209577.7|209772.3|209622.3|209726.2|209576.2|34
1637592030000|2021-11-22 14:40:30|209725.5|209575.5|209751.2|209601.2|209754.3|209604.3|209717.8|209567.8|32
1637592040000|2021-11-22 14:40:40|209751|209601|209685.2|209535.2|209751|209601|209678.1|209528.1|30
1637592050000|2021-11-22 14:40:50|209686.6|209536.6|209678.9|209528.9|209686.6|209536.6|209665.3|209515.3|30
1637592060000|2021-11-22 14:41:00|209682.4|209532.4|209666.4|209516.4|209684.9|209534.9|209657.3|209507.3|32
1637592070000|2021-11-22 14:41:10|209660|209510|209655.8|209505.8|209663.1|209513.1|209652.6|209502.6|24
1637592080000|2021-11-22 14:41:20|209657|209507|209719|209569|209742.2|209607|209656.2|209506.2|30
1637592090000|2021-11-22 14:41:30|209718|209568|209733.6|209583.6|209741.6|209591.6|209716.3|209566.3|37
1637592100000|2021-11-22 14:41:40|209717.7|209567.7|209758.7|209608.7|209758.7|209608.7|209714.9|209564.9|34
1637592110000|2021-11-22 14:41:50|209759.6|209609.6|209748.7|209598.7|209764.8|209614.8|209748.6|209598.6|31
1637592120000|2021-11-22 14:42:00|209748.4|209598.4|209767.3|209617.3|209776|209626|209748.4|209598.4|34
1637592130000|2021-11-22 14:42:10|209767.5|209617.5|209777.1|209627.1|209783.6|209633.6|209765.8|209615.8|25
1637592140000|2021-11-22 14:42:20|209776.9|209626.9|209785.4|209635.4|209787|209637|209775.6|209625.6|23
1637592150000|2021-11-22 14:42:30|209749.4|209699.4|209789.8|209639.8|209804.4|209699.4|209749.4|209639.4|29
1637592160000|2021-11-22 14:42:40|209791|209641|209761.4|209611.4|209791|209641|209752.4|209602.4|33
1637592170000|2021-11-22 14:42:50|209761.6|209611.6|209752.3|209602.3|209762.9|209612.9|209749.9|209599.9|30
1637592180000|2021-11-22 14:43:00|209752.5|209602.5|209750.3|209600.3|209763.3|209613.3|209748.6|209598.6|36
1637592190000|2021-11-22 14:43:10|209750.5|209600.5|209751.6|209601.6|209755.8|209605.8|209742.4|209592.4|34
1637592200000|2021-11-22 14:43:20|209751.3|209601.3|209741|209591|209752.5|209602.5|209739.7|209589.7|32
1637592210000|2021-11-22 14:43:30|209740|209590|209732.5|209582.5|209742|209592|209732.5|209582.5|32
1637592220000|2021-11-22 14:43:40|209730.7|209580.7|209711.9|209561.9|209732|209582|209710.5|209560.5|29
1637592230000|2021-11-22 14:43:50|209712|209562|209709.7|209559.7|209719.6|209618.6|209665.2|209558.1|30
1637592240000|2021-11-22 14:44:00|209708.3|209558.3|209677.4|209527.4|209711.1|209561.1|209677.4|209527.4|31
1637592250000|2021-11-22 14:44:10|209666.3|209516.3|209663.6|209513.6|209667.7|209517.7|209658.3|209508.3|31
1637592260000|2021-11-22 14:44:20|209661.8|209511.8|209651.9|209501.9|209664.2|209514.2|209650.5|209500.5|26
1637592270000|2021-11-22 14:44:30|209652.1|209502.1|209648.7|209498.7|209654.6|209504.6|209646.2|209496.2|24
1637592280000|2021-11-22 14:44:40|209648.8|209498.8|209649.9|209499.9|209655.3|209505.3|209648.8|209498.8|24
1637592290000|2021-11-22 14:44:50|209649.5|209499.5|209639|209489|209650.8|209542.1|209589.2|209480.4|21
1637592300000|2021-11-22 14:45:00|209638|209488|209635.9|209485.9|209640.5|209536.5|209581.9|209482.4|17
1637592310000|2021-11-22 14:45:10|209635.2|209485.2|209654.7|209504.7|209660|209536.7|209583|209485.2|25
1637592320000|2021-11-22 14:45:20|209657|209507|209673.8|209523.8|209674.4|209524.4|209657|209507|35
1637592330000|2021-11-22 14:45:30|209668.8|209518.8|209663.3|209513.3|209670|209520|209663.3|209513.3|31
1637592340000|2021-11-22 14:45:40|209663.5|209513.5|209645.7|209495.7|209664|209514|209645.7|209495.7|23
1637592350000|2021-11-22 14:45:50|209655|209505|209674.4|209524.4|209678.1|209528.1|209647.4|209497.4|30
1637592360000|2021-11-22 14:46:00|209668.1|209518.1|209649|209499|209668.1|209518.1|209640|209490|35
1637592370000|2021-11-22 14:46:10|209650.8|209500.8|209644.8|209494.8|209666.9|209516.9|209638.6|209488.6|30
1637592380000|2021-11-22 14:46:20|209644|209494|209617.1|209467.1|209644|209494|209612.3|209462.3|36
1637592390000|2021-11-22 14:46:30|209616.1|209466.1|209604.6|209454.6|209623.5|209506.3|209556.3|209454.2|28
1637592400000|2021-11-22 14:46:40|209607.7|209457.7|209563|209413|209608.6|209458.6|209561.6|209411.6|31
1637592410000|2021-11-22 14:46:50|209564.3|209414.3|209560.4|209410.4|209564.3|209414.3|209550.3|209400.3|35
1637592420000|2021-11-22 14:47:00|209552.4|209402.4|209524.5|209374.5|209552.9|209402.9|209521.8|209371.8|35
1637592430000|2021-11-22 14:47:10|209524|209374|209429.2|209279.2|209527.2|209391.4|209401.9|209279.2|36
1637592440000|2021-11-22 14:47:20|209430.3|209280.3|209383.6|209233.6|209436.7|209286.7|209378.7|209228.7|38
1637592450000|2021-11-22 14:47:30|209384|209234|209439.7|209289.7|209439.7|209289.7|209367.9|209217.9|35
1637592460000|2021-11-22 14:47:40|209431.3|209281.3|209385.5|209235.5|209431.3|209281.3|209381.6|209231.6|37
1637592470000|2021-11-22 14:47:50|209385.1|209235.1|209389.1|209239.1|209409.2|209259.2|209381|209231|33
1637592480000|2021-11-22 14:48:00|209382|209232|209245.8|209095.8|209382|209232|209245.8|209095.8|36
1637592490000|2021-11-22 14:48:10|209240.9|209090.9|209244.1|209094.1|209279.5|209129.5|209240.9|209090.9|36
1637592500000|2021-11-22 14:48:20|209237.9|209087.9|209274.5|209124.5|209274.5|209124.5|209221.2|209071.2|38
1637592510000|2021-11-22 14:48:30|209274|209124|209269.4|209119.4|209284.7|209134.7|209265.3|209115.3|35
1637592520000|2021-11-22 14:48:40|209273|209123|209310.6|209160.6|209323.1|209173.1|209266.1|209116.1|38
1637592530000|2021-11-22 14:48:50|209309.8|209159.8|209271|209121|209309.8|209190.6|209240.6|209114.5|34
1637592540000|2021-11-22 14:49:00|209268.3|209118.3|209231.8|209081.8|209273.7|209123.7|209213|209063|35
1637592550000|2021-11-22 14:49:10|209233.7|209083.7|209199.7|209049.7|209233.7|209083.7|209162.6|209012.6|33
1637592560000|2021-11-22 14:49:20|209201.4|209051.4|209221.4|209071.4|209225.6|209075.6|209167.3|209017.3|36
1637592570000|2021-11-22 14:49:30|209222.6|209072.6|209188.9|209038.9|209222.6|209072.6|209184.2|209034.2|34
1637592580000|2021-11-22 14:49:40|209189|209039|209124.4|208974.4|209189.1|209039.1|209124.4|208974.4|38
1637592590000|2021-11-22 14:49:50|209121.5|208971.5|209141.6|208991.6|209148.1|208998.1|209089.1|208939.1|38
1637592600000|2021-11-22 14:50:00|209140.1|208990.1|209218.3|209068.3|209227.3|209077.3|209139.4|208989.4|37
1637592610000|2021-11-22 14:50:10|209217.8|209067.8|209235.1|209085.1|209240.4|209090.4|209217.8|209067.8|36
1637592620000|2021-11-22 14:50:20|209235.5|209085.5|209182|209032|209237.5|209087.5|209178.5|209028.5|36
1637592630000|2021-11-22 14:50:30|209184.1|209034.1|209182.1|209032.1|209187.1|209037.1|209180|209030|25
1637592640000|2021-11-22 14:50:40|209181.4|209031.4|209187.4|209037.4|209189.5|209039.5|209181.4|209031.4|30
1637592650000|2021-11-22 14:50:50|209198.1|209048.1|209219.5|209069.5|209229|209079|209198.1|209048.1|37
1637592660000|2021-11-22 14:51:00|209219.1|209069.1|209224.4|209074.4|209224.4|209074.4|209209.8|209059.8|29
1637592670000|2021-11-22 14:51:10|209225.3|209075.3|209223.1|209073.1|209242.6|209092.6|209222.2|209072.2|30
1637592680000|2021-11-22 14:51:20|209223.2|209073.2|209330.9|209180.9|209333.7|209183.7|209220.1|209070.1|32
1637592690000|2021-11-22 14:51:30|209330.7|209180.7|209339.3|209189.3|209339.3|209189.3|209330.7|209180.7|26
1637592700000|2021-11-22 14:51:40|209337.3|209187.3|209361.9|209211.9|209367.8|209217.8|209337.3|209187.3|28
1637592710000|2021-11-22 14:51:50|209377.3|209227.3|209367.1|209217.1|209377.3|209227.3|209366.3|209216.3|29
1637592720000|2021-11-22 14:52:00|209368|209218|209362.7|209212.7|209369.8|209219.8|209358.3|209208.3|26
1637592730000|2021-11-22 14:52:10|209360.3|209210.3|209325.6|209175.6|209366.4|209216.4|209325.6|209175.6|28
1637592740000|2021-11-22 14:52:20|209326.1|209176.1|209323.7|209173.7|209337|209187|209323.7|209173.7|34
1637592750000|2021-11-22 14:52:30|209320.8|209170.8|209318.6|209168.6|209324.2|209174.2|209318.6|209168.6|25
1637592760000|2021-11-22 14:52:40|209317.4|209167.4|209350.5|209200.5|209350.9|209249.7|209299.7|209166.1|28
1637592770000|2021-11-22 14:52:50|209351.8|209201.8|209324.8|209174.8|209351.8|209201.8|209322.2|209172.2|31
1637592780000|2021-11-22 14:53:00|209326.4|209176.4|209288.5|209138.5|209329.1|209179.1|209282.9|209132.9|34
1637592790000|2021-11-22 14:53:10|209288.1|209138.1|209338.1|209188.1|209343.9|209196.3|209246.3|209129.4|37
1637592800000|2021-11-22 14:53:20|209342.2|209192.2|209320.6|209170.6|209342.2|209192.2|209313|209163|36
1637592810000|2021-11-22 14:53:30|209322.1|209172.1|209319|209169|209325.5|209175.5|209312.5|209162.5|35
1637592820000|2021-11-22 14:53:40|209319.8|209169.8|209329.9|209179.9|209340.5|209190.5|209313.8|209163.8|36
1637592830000|2021-11-22 14:53:50|209329.8|209179.8|209328.4|209178.4|209337.1|209226.3|209276.3|209168|33
1637592840000|2021-11-22 14:54:00|209328.6|209178.6|209333.7|209183.7|209333.7|209183.7|209319|209169|32
1637592850000|2021-11-22 14:54:10|209333.6|209183.6|209370.2|209220.2|209375.3|209265.5|209315.5|209181.6|35
1637592860000|2021-11-22 14:54:20|209370.5|209220.5|209365.8|209215.8|209374.9|209275.8|209324|209215.4|33
1637592870000|2021-11-22 14:54:30|209371.3|209221.3|209372.3|209222.3|209374.6|209224.6|209367.9|209217.9|24
1637592880000|2021-11-22 14:54:40|209372.8|209222.8|209411.9|209261.9|209413.9|209295.8|209345.8|209221|33
1637592890000|2021-11-22 14:54:50|209408.1|209258.1|209367.4|209217.4|209408.9|209258.9|209360.4|209210.4|36
1637592900000|2021-11-22 14:55:00|209363|209213|209357.1|209207.1|209363.1|209213.1|209357.1|209207.1|27
1637592910000|2021-11-22 14:55:10|209358|209208|209397|209247|209401.5|209251.5|209357.6|209207.6|36
1637592920000|2021-11-22 14:55:20|209397.1|209247.1|209405.1|209255.1|209405.3|209255.3|209396.8|209246.8|31
1637592930000|2021-11-22 14:55:30|209407|209257|209392.3|209242.3|209411.7|209261.7|209390.7|209240.7|32
1637592940000|2021-11-22 14:55:40|209394.9|209244.9|209396.5|209246.5|209397.6|209247.6|209391.5|209241.5|30
1637592950000|2021-11-22 14:55:50|209396.8|209246.8|209414.9|209264.9|209414.9|209264.9|209394.4|209244.4|31
1637592960000|2021-11-22 14:56:00|209414.5|209264.5|209416.7|209266.7|209419.4|209269.4|209408.2|209258.2|30
1637592970000|2021-11-22 14:56:10|209414.8|209264.8|209410.8|209260.8|209415.2|209265.2|209407.3|209257.3|36
1637592980000|2021-11-22 14:56:20|209411|209261|209444.4|209294.4|209444.4|209294.4|209410.6|209260.6|34
1637592990000|2021-11-22 14:56:30|209443.9|209293.9|209459.2|209309.2|209459.2|209309.2|209443.9|209293.9|31
1637593000000|2021-11-22 14:56:40|209458.4|209308.4|209489.3|209339.3|209494.1|209390|209438|209305.9|27
1637593010000|2021-11-22 14:56:50|209487.6|209337.6|209447|209297|209491.1|209361.2|209411.2|209278.2|34
1637593020000|2021-11-22 14:57:00|209449.9|209299.9|209450.5|209300.5|209453.1|209303.1|209445.5|209295.5|38
1637593030000|2021-11-22 14:57:10|209453|209303|209491.5|209341.5|209494.3|209344.3|209452.3|209302.3|28
1637593040000|2021-11-22 14:57:20|209491.3|209341.3|209492.7|209342.7|209495.3|209345.3|209484.5|209334.5|31
1637593050000|2021-11-22 14:57:30|209490.9|209340.9|209489.4|209339.4|209493.7|209343.7|209489.4|209339.4|28
1637593060000|2021-11-22 14:57:40|209485.4|209335.4|209489.7|209339.7|209495.1|209345.1|209479.4|209329.4|34
1637593070000|2021-11-22 14:57:50|209490|209340|209454.9|209304.9|209495.1|209353.2|209403.2|209301.7|29
1637593080000|2021-11-22 14:58:00|209455|209305|209453.6|209303.6|209456.7|209306.7|209446.7|209296.7|29
1637593090000|2021-11-22 14:58:10|209452.1|209302.1|209486.8|209336.8|209489.7|209339.7|209451.1|209301.1|36
1637593100000|2021-11-22 14:58:20|209486.4|209336.4|209487.1|209337.1|209489.2|209339.2|209486.4|209336.4|20
1637593110000|2021-11-22 14:58:30|209486.7|209336.7|209487.4|209337.4|209488.4|209338.4|209485.6|209335.6|23
1637593120000|2021-11-22 14:58:40|209487.6|209337.6|209485.5|209335.5|209487.6|209337.6|209484.8|209334.8|13
1637593130000|2021-11-22 14:58:50|209485.8|209335.8|209484.1|209334.1|209487|209337|209484.1|209334.1|10
1637593140000|2021-11-22 14:59:00|209485.7|209335.7|209492|209342|209493.2|209343.2|209479.5|209329.5|19
1637593150000|2021-11-22 14:59:10|209491.4|209341.4|209486|209336|209491.7|209341.7|209482.6|209332.6|18
1637593160000|2021-11-22 14:59:20|209485.8|209335.8|209448.5|209298.5|209486|209336|209447.6|209297.6|27
1637593170000|2021-11-22 14:59:30|209450|209300|209455.8|209305.8|209457.1|209307.1|209443.6|209293.6|28
1637593180000|2021-11-22 14:59:40|209462.2|209312.2|209477.8|209327.8|209482.1|209332.1|209462.2|209312.2|36
1637593190000|2021-11-22 14:59:50|209479.4|209329.4|209491.9|209341.9|209495|209345|209477.4|209327.4|30
1637593200000|2021-11-22 15:00:00|209488.2|209338.2|209451.4|209301.4|209492|209342|209450.6|209300.6|34
1637593210000|2021-11-22 15:00:10|209448.9|209298.9|209485.4|209335.4|209490.7|209340.7|209448.2|209298.2|34
1637593220000|2021-11-22 15:00:20|209484.9|209334.9|209480.5|209330.5|209484.9|209334.9|209477.6|209327.6|24
1637593230000|2021-11-22 15:00:30|209486.8|209336.8|209497|209347|209498.6|209348.6|209485.1|209335.1|25
1637593240000|2021-11-22 15:00:40|209496.4|209346.4|209457.2|209407.2|209522.4|209407.2|209457.2|209346.4|38
1637593250000|2021-11-22 15:00:50|209501|209351|209499.7|209349.7|209504.5|209354.5|209499.3|209349.3|29
1637593260000|2021-11-22 15:01:00|209497|209347|209481.8|209331.8|209499|209374.6|209410.7|209306.3|37
1637593270000|2021-11-22 15:01:10|209480.9|209330.9|209495.8|209345.8|209497.6|209347.6|209479.8|209329.8|30
1637593280000|2021-11-22 15:01:20|209495.5|209345.5|209526.7|209376.7|209526.7|209376.7|209493.4|209343.4|35
1637593290000|2021-11-22 15:01:30|209527.3|209377.3|209502.4|209352.4|209535|209385|209489.9|209339.9|35
1637593300000|2021-11-22 15:01:40|209500.4|209350.4|209498.8|209348.8|209500.4|209350.4|209494.1|209344.1|32
1637593310000|2021-11-22 15:01:50|209499.5|209349.5|209499.9|209349.9|209510.8|209360.8|209498.9|209348.9|37
1637593320000|2021-11-22 15:02:00|209499.2|209349.2|209543.9|209393.9|209555.9|209405.9|209499.2|209349.2|36
1637593330000|2021-11-22 15:02:10|209545.4|209395.4|209580|209430|209583.2|209433.2|209539.7|209389.7|33
1637593340000|2021-11-22 15:02:20|209580.8|209430.8|209581.7|209431.7|209585.6|209435.6|209572.9|209422.9|37
1637593350000|2021-11-22 15:02:30|209580.6|209430.6|209547.9|209397.9|209580.6|209430.6|209532.6|209382.6|35
1637593360000|2021-11-22 15:02:40|209545.3|209395.3|209556|209406|209559.2|209409.2|209544.2|209394.2|34
1637593370000|2021-11-22 15:02:50|209556.1|209406.1|209537.8|209387.8|209559.3|209447.6|209497.6|209381.8|33
1637593380000|2021-11-22 15:03:00|209534.4|209384.4|209508.5|209458.5|209556|209458.6|209473.6|209373.8|36
1637593390000|2021-11-22 15:03:10|209509.8|209459.8|209571.3|209421.3|209574.8|209462.7|209509.8|209390.4|31
1637593400000|2021-11-22 15:03:20|209577.3|209427.3|209587|209437|209594.3|209444.3|209577.3|209427.3|37
1637593410000|2021-11-22 15:03:30|209586.7|209436.7|209588.3|209438.3|209588.3|209438.3|209582.3|209432.3|29
1637593420000|2021-11-22 15:03:40|209587.9|209437.9|209589.8|209439.8|209596.3|209446.3|209585.3|209435.3|35
1637593430000|2021-11-22 15:03:50|209589.6|209439.6|209619.3|209469.3|209619.8|209469.8|209588.3|209438.3|36
1637593440000|2021-11-22 15:04:00|209617.6|209467.6|209621.7|209471.7|209623.5|209503.9|209553.9|209436.5|38
1637593450000|2021-11-22 15:04:10|209622.3|209472.3|209617.9|209467.9|209625.9|209475.9|209617.9|209467.9|37
1637593460000|2021-11-22 15:04:20|209618.4|209468.4|209652.9|209502.9|209654.1|209509.9|209559.9|209441.2|33
1637593470000|2021-11-22 15:04:30|209653.2|209503.2|209644.8|209494.8|209655.1|209505.1|209640.8|209490.8|24
1637593480000|2021-11-22 15:04:40|209644.9|209494.9|209638.5|209488.5|209644.9|209539.9|209589|209487.6|28
1637593490000|2021-11-22 15:04:50|209638.1|209488.1|209662|209512|209679.4|209529.4|209638.1|209488.1|34
1637593500000|2021-11-22 15:05:00|209665.5|209515.5|209669.5|209519.5|209682.5|209532.5|209658.9|209508.9|34
1637593510000|2021-11-22 15:05:10|209669.1|209519.1|209673.4|209523.4|209675.9|209525.9|209669.1|209519.1|36
1637593520000|2021-11-22 15:05:20|209674.3|209524.3|209671.3|209521.3|209676.2|209526.2|209670.2|209520.2|35
1637593530000|2021-11-22 15:05:30|209671.4|209521.4|209679.8|209529.8|209686.7|209536.7|209671.4|209521.4|31
1637593540000|2021-11-22 15:05:40|209680.6|209530.6|209704.6|209554.6|209707|209557|209676|209526|39
1637593550000|2021-11-22 15:05:50|209707|209557|209702.5|209552.5|209711.7|209561.7|209701.6|209551.6|33
1637593560000|2021-11-22 15:06:00|209702.1|209552.1|209702.1|209552.1|209708.3|209558.3|209699|209549|33
1637593570000|2021-11-22 15:06:10|209702|209552|209665.3|209515.3|209702|209552|209659|209509|32
1637593580000|2021-11-22 15:06:20|209664.4|209514.4|209626.9|209476.9|209668.5|209518.5|209624.1|209474.1|36
1637593590000|2021-11-22 15:06:30|209626.3|209476.3|209635.2|209485.2|209641.6|209491.6|209626.3|209476.3|25
1637593600000|2021-11-22 15:06:40|209636.3|209486.3|209589.3|209539.3|209637.3|209539.3|209584.4|209474.3|34
1637593610000|2021-11-22 15:06:50|209665.2|209515.2|209696|209546|209703|209553|209665.2|209515.2|38
1637593620000|2021-11-22 15:07:00|209695.8|209545.8|209695.2|209545.2|209697.3|209547.3|209693|209543|30
1637593630000|2021-11-22 15:07:10|209694.8|209544.8|209698.1|209548.1|209700.1|209550.1|209694.8|209544.8|28
1637593640000|2021-11-22 15:07:20|209698.2|209548.2|209743.5|209593.5|209744.9|209594.9|209696.8|209546.8|32
1637593650000|2021-11-22 15:07:30|209744.1|209594.1|209741.1|209591.1|209752|209648.7|209698.3|209576.9|30
1637593660000|2021-11-22 15:07:40|209740.2|209590.2|209760|209610|209760.2|209660|209708.8|209575|31
1637593670000|2021-11-22 15:07:50|209758.6|209608.6|209759.9|209609.9|209768|209660.2|209710.2|209608.6|20
1637593680000|2021-11-22 15:08:00|209760.6|209610.6|209785.9|209635.9|209785.9|209635.9|209759.9|209609.9|34
1637593690000|2021-11-22 15:08:10|209764.8|209614.8|209783.9|209633.9|209789.4|209677.3|209727.3|209614.8|31
1637593700000|2021-11-22 15:08:20|209783.5|209633.5|209783.2|209633.2|209785|209635|209770.4|209620.4|35
1637593710000|2021-11-22 15:08:30|209784.4|209634.4|209786.6|209636.6|209787.2|209637.2|209781|209631|24
1637593720000|2021-11-22 15:08:40|209785.1|209635.1|209738.5|209688.5|209791|209688.5|209738.5|209624.4|32
1637593730000|2021-11-22 15:08:50|209790.1|209640.1|209805.7|209655.7|209817.8|209718.1|209753.5|209640.1|30
1637593740000|2021-11-22 15:09:00|209805.9|209655.9|209829.7|209679.7|209830.8|209714.6|209764.6|209653.7|30
1637593750000|2021-11-22 15:09:10|209828|209678|209803.4|209653.4|209833.4|209683.4|209796.6|209646.6|34
1637593760000|2021-11-22 15:09:20|209804.9|209654.9|209800.9|209650.9|209806.6|209656.6|209797.6|209647.6|30
1637593770000|2021-11-22 15:09:30|209799.4|209649.4|209716.8|209566.8|209799.5|209682.5|209700.6|209566.8|26
1637593780000|2021-11-22 15:09:40|209721|209571|209735.3|209585.3|209739.9|209631.3|209681.3|209571|31
1637593790000|2021-11-22 15:09:50|209735.9|209585.9|209743.9|209593.9|209747.3|209633|209682.9|209567.3|28
1637593800000|2021-11-22 15:10:00|209750|209600|209752.1|209602.1|209754.4|209604.4|209745.5|209595.5|30
1637593810000|2021-11-22 15:10:10|209752.2|209602.2|209759|209609|209761.4|209611.4|209747.5|209597.5|30
1637593820000|2021-11-22 15:10:20|209758.2|209608.2|209786.6|209636.6|209797.6|209687.2|209731.2|209607.6|31
1637593830000|2021-11-22 15:10:30|209784.7|209634.7|209816.7|209666.7|209816.7|209666.7|209784.7|209634.7|29
1637593840000|2021-11-22 15:10:40|209818.3|209668.3|209806.9|209656.9|209820.9|209670.9|209806.4|209656.4|35
1637593850000|2021-11-22 15:10:50|209807.6|209657.6|209802.3|209652.3|209809.5|209659.5|209799.7|209649.7|32
1637593860000|2021-11-22 15:11:00|209802.6|209652.6|209766.4|209616.4|209803.3|209653.3|209766.4|209616.4|34
1637593870000|2021-11-22 15:11:10|209769.8|209619.8|209805.4|209655.4|209805.4|209655.4|209769.8|209619.8|36
1637593880000|2021-11-22 15:11:20|209807.1|209657.1|209817.7|209667.7|209824.6|209674.6|209800.6|209650.6|36
1637593890000|2021-11-22 15:11:30|209817.2|209667.2|209841.2|209691.2|209848.4|209698.4|209817.2|209667.2|30
1637593900000|2021-11-22 15:11:40|209842.4|209692.4|209831.7|209681.7|209842.4|209692.4|209829.7|209679.7|28
1637593910000|2021-11-22 15:11:50|209831.6|209681.6|209839.7|209689.7|209843.6|209693.6|209829|209679|29
1637593920000|2021-11-22 15:12:00|209842.6|209692.6|209866.9|209716.9|209874.1|209724.1|209842.6|209692.6|31
1637593930000|2021-11-22 15:12:10|209868.8|209718.8|209852.4|209702.4|209871.5|209721.5|209843.5|209693.5|30
1637593940000|2021-11-22 15:12:20|209852.3|209702.3|209868.8|209718.8|209869.8|209719.8|209848.3|209698.3|33
1637593950000|2021-11-22 15:12:30|209867.7|209717.7|209884.4|209734.4|209896.9|209746.9|209867.7|209717.7|33
1637593960000|2021-11-22 15:12:40|209884.9|209734.9|209872.8|209722.8|209887.4|209737.4|209869.5|209719.5|28
1637593970000|2021-11-22 15:12:50|209873.4|209723.4|209838.6|209688.6|209886|209736|209834.6|209684.6|32
1637593980000|2021-11-22 15:13:00|209838.5|209688.5|209835.1|209685.1|209838.5|209688.5|209831.5|209681.5|30
1637593990000|2021-11-22 15:13:10|209835|209685|209842.4|209692.4|209844.1|209694.1|209834.5|209684.5|30
1637594000000|2021-11-22 15:13:20|209842|209692|209843.3|209693.3|209846.2|209696.2|209842|209692|31
1637594010000|2021-11-22 15:13:30|209843.8|209693.8|209834.7|209684.7|209865.2|209715.2|209834.7|209684.7|37
1637594020000|2021-11-22 15:13:40|209834.6|209684.6|209815.9|209665.9|209835.5|209726.6|209776.6|209662.2|35
1637594030000|2021-11-22 15:13:50|209816.3|209666.3|209792.4|209642.4|209816.3|209666.3|209785.2|209635.2|38
1637594040000|2021-11-22 15:14:00|209792.8|209642.8|209803.5|209653.5|209807.2|209657.2|209772.2|209622.2|39
1637594050000|2021-11-22 15:14:10|209800.1|209650.1|209781.6|209631.6|209800.1|209650.1|209781.5|209631.5|37
1637594060000|2021-11-22 15:14:20|209780.4|209630.4|209775.6|209625.6|209786.1|209636.1|209773|209623|28
1637594070000|2021-11-22 15:14:30|209775.1|209625.1|209757.8|209607.8|209775.3|209625.3|209757.8|209607.8|23
1637594080000|2021-11-22 15:14:40|209759.1|209609.1|209728.6|209578.6|209761.8|209628.7|209678.5|209569.6|29
1637594090000|2021-11-22 15:14:50|209728.9|209578.9|209740.8|209590.8|209743.6|209629.9|209676.1|209573.9|32
1637594100000|2021-11-22 15:15:00|209737.7|209587.7|209745|209595|209747.7|209597.7|209735.2|209585.2|35
1637594110000|2021-11-22 15:15:10|209744.9|209594.9|209744.6|209594.6|209754.4|209654.3|209694.4|209594.3|31
1637594120000|2021-11-22 15:15:20|209750.3|209600.3|209748|209598|209764|209652.5|209699.9|209598|36
1637594130000|2021-11-22 15:15:30|209741.3|209591.3|209738.9|209588.9|209748.4|209598.4|209738.6|209588.6|32
1637594140000|2021-11-22 15:15:40|209740.2|209590.2|209683.8|209633.8|209740.8|209633.8|209683.8|209570.8|30
1637594150000|2021-11-22 15:15:50|209681.2|209631.2|209742|209592|209742|209635.1|209681.2|209574.4|30
1637594160000|2021-11-22 15:16:00|209742.7|209592.7|209704.6|209554.6|209744.2|209629.4|209679.2|209553.1|34
1637594170000|2021-11-22 15:16:10|209704.1|209554.1|209633.2|209483.2|209705.7|209555.7|209633.2|209483.2|37
1637594180000|2021-11-22 15:16:20|209632.6|209482.6|209605.2|209455.2|209634.3|209484.3|209598.3|209448.3|37
1637594190000|2021-11-22 15:16:30|209609.8|209459.8|209616|209466|209641.8|209491.8|209609.8|209459.8|38
1637594200000|2021-11-22 15:16:40|209599.9|209449.9|209570.1|209420.1|209599.9|209449.9|209569.4|209419.4|35
1637594210000|2021-11-22 15:16:50|209568.7|209418.7|209585.7|209435.7|209585.7|209435.7|209563.3|209413.3|34
1637594220000|2021-11-22 15:17:00|209603.3|209453.3|209576.6|209426.6|209606.5|209495.4|209545.4|209419.3|36
1637594230000|2021-11-22 15:17:10|209575.9|209425.9|209568.3|209418.3|209575.9|209425.9|209562.9|209412.9|32
1637594240000|2021-11-22 15:17:20|209555.7|209405.7|209540.2|209390.2|209561|209411|209528.2|209378.2|34
1637594250000|2021-11-22 15:17:30|209538.6|209388.6|209521.6|209371.6|209538.6|209388.6|209520|209370|31
1637594260000|2021-11-22 15:17:40|209522.1|209372.1|209409.7|209259.7|209522.5|209372.5|209397.4|209247.4|38
1637594270000|2021-11-22 15:17:50|209409.1|209259.1|209425.5|209275.5|209434|209284|209408.7|209258.7|30
1637594280000|2021-11-22 15:18:00|209425|209275|209407.9|209257.9|209430.1|209280.1|209401.5|209251.5|30
1637594290000|2021-11-22 15:18:10|209406.8|209256.8|209394.8|209244.8|209410.5|209260.5|209394.8|209244.8|31
1637594300000|2021-11-22 15:18:20|209402.9|209252.9|209394.5|209244.5|209404.1|209254.1|209378.8|209228.8|30
1637594310000|2021-11-22 15:18:30|209394.4|209244.4|209391.8|209241.8|209397.4|209247.4|209391|209241|25
1637594320000|2021-11-22 15:18:40|209391|209241|209395.4|209245.4|209401.3|209251.3|209388.7|209238.7|31
1637594330000|2021-11-22 15:18:50|209393.1|209243.1|209395.5|209245.5|209403.1|209253.1|209393.1|209243.1|30
1637594340000|2021-11-22 15:19:00|209396.9|209246.9|209439|209289|209442|209292|209395.8|209245.8|34
1637594350000|2021-11-22 15:19:10|209439.7|209289.7|209335.7|209185.7|209444.1|209294.1|209334.9|209184.9|35
1637594360000|2021-11-22 15:19:20|209339.7|209189.7|209424.1|209274.1|209432.4|209282.4|209313|209189.7|38
1637594370000|2021-11-22 15:19:30|209424.6|209274.6|209437.3|209287.3|209439|209289|209424.6|209274.6|35
1637594380000|2021-11-22 15:19:40|209435.5|209285.5|209437.9|209287.9|209441.5|209291.5|209420.2|209270.2|31
1637594390000|2021-11-22 15:19:50|209438.1|209288.1|209450|209300|209453.1|209303.1|209434.3|209284.3|28
1637594400000|2021-11-22 15:20:00|209449.5|209299.5|209423.2|209273.2|209449.5|209299.5|209412.6|209262.6|34
1637594410000|2021-11-22 15:20:10|209415.4|209265.4|209397.5|209247.5|209421.2|209271.2|209390.9|209240.9|34
1637594420000|2021-11-22 15:20:20|209389.8|209239.8|209390.7|209240.7|209393.4|209243.4|209384|209234|30
1637594430000|2021-11-22 15:20:30|209390.8|209240.8|209334.4|209184.4|209392.4|209242.4|209332|209182|26
1637594440000|2021-11-22 15:20:40|209318.8|209168.8|209369.2|209219.2|209371.9|209221.9|209316.2|209166.2|38
1637594450000|2021-11-22 15:20:50|209369.9|209219.9|209378.6|209228.6|209382.6|209232.6|209369.9|209219.9|34
1637594460000|2021-11-22 15:21:00|209378.1|209228.1|209373.2|209223.2|209378.2|209228.2|209370.7|209220.7|31
1637594470000|2021-11-22 15:21:10|209373.6|209223.6|209256.2|209106.2|209374|209224|209251.5|209101.5|32
1637594480000|2021-11-22 15:21:20|209255|209105|209302.5|209152.5|209338.3|209188.3|209252.5|209102.5|30
1637594490000|2021-11-22 15:21:30|209298.5|209148.5|209329.5|209179.5|209338.8|209188.8|209298.2|209148.2|34
1637594500000|2021-11-22 15:21:40|209323.7|209173.7|209318.6|209168.6|209326.5|209176.5|209308.2|209158.2|37
1637594510000|2021-11-22 15:21:50|209318.1|209168.1|209364.4|209214.4|209367.1|209217.1|209317.9|209167.9|35
1637594520000|2021-11-22 15:22:00|209367|209217|209376.9|209226.9|209377|209227|209367|209217|32
1637594530000|2021-11-22 15:22:10|209381.7|209231.7|209369.8|209219.8|209382.2|209232.2|209365.5|209215.5|30
1637594540000|2021-11-22 15:22:20|209370.4|209220.4|209357.5|209207.5|209375.8|209225.8|209352.6|209202.6|30
1637594550000|2021-11-22 15:22:30|209351.6|209201.6|209354.1|209204.1|209362.9|209212.9|209351.6|209201.6|20
1637594560000|2021-11-22 15:22:40|209354.6|209204.6|209364|209214|209364|209214|209353.5|209203.5|25
1637594570000|2021-11-22 15:22:50|209363.8|209213.8|209363.2|209213.2|209366|209216|209356.4|209206.4|25
1637594580000|2021-11-22 15:23:00|209361.9|209211.9|209360.6|209210.6|209377.9|209227.9|209359.4|209209.4|28
1637594590000|2021-11-22 15:23:10|209362|209212|209355.6|209205.6|209366.2|209216.2|209351.5|209201.5|38
1637594600000|2021-11-22 15:23:20|209357.1|209207.1|209346.2|209196.2|209358.8|209208.8|209343.5|209193.5|30
1637594610000|2021-11-22 15:23:30|209345.6|209195.6|209335|209185|209349.2|209199.2|209325.2|209175.2|32
1637594620000|2021-11-22 15:23:40|209333.7|209183.7|209338.7|209188.7|209339.4|209189.4|209331.6|209181.6|28
1637594630000|2021-11-22 15:23:50|209338.3|209188.3|209294.9|209144.9|209340.5|209190.5|209294.9|209144.9|22
1637594640000|2021-11-22 15:24:00|209297.3|209147.3|209281|209131|209298.6|209203.4|209253.4|209125.3|37
1637594650000|2021-11-22 15:24:10|209279.2|209129.2|209264.3|209114.3|209279.9|209129.9|209258.3|209108.3|30
1637594660000|2021-11-22 15:24:20|209263.9|209113.9|209264.9|209114.9|209264.9|209114.9|209253.3|209103.3|24
1637594670000|2021-11-22 15:24:30|209263.2|209113.2|209317.1|209167.1|209327.9|209177.9|209260.1|209110.1|31
1637594680000|2021-11-22 15:24:40|209310.3|209160.3|209293.3|209143.3|209314.5|209164.5|209291.1|209141.1|33
1637594690000|2021-11-22 15:24:50|209297.6|209147.6|209253.8|209103.8|209297.6|209147.6|209251.1|209101.1|36
1637594700000|2021-11-22 15:25:00|209249.8|209099.8|209241|209091|209249.8|209099.8|209223.1|209073.1|33
1637594710000|2021-11-22 15:25:10|209242.1|209092.1|209300.5|209150.5|209313.3|209190.1|209240.1|209091.2|31
1637594720000|2021-11-22 15:25:20|209298.8|209148.8|209264.9|209114.9|209298.8|209148.8|209241.7|209091.7|35
1637594730000|2021-11-22 15:25:30|209262|209112|209199.2|209049.2|209262|209112|209199.2|209049.2|38
1637594740000|2021-11-22 15:25:40|209200.6|209050.6|209199.9|209049.9|209201.7|209051.7|209195.8|209045.8|23
1637594750000|2021-11-22 15:25:50|209202|209052|209184.6|209034.6|209202.8|209052.8|209176.8|209026.8|30
1637594760000|2021-11-22 15:26:00|209184.7|209034.7|209202|209052|209204|209087.7|209137.7|209033.4|29
1637594770000|2021-11-22 15:26:10|209198.9|209048.9|209209.6|209059.6|209216.7|209066.7|209198.9|209048.9|35
1637594780000|2021-11-22 15:26:20|209211|209061|209222.2|209072.2|209222.3|209072.3|209200.7|209050.7|35
1637594790000|2021-11-22 15:26:30|209213.8|209063.8|209213.9|209063.9|209217.7|209067.7|209212.4|209062.4|22
1637594800000|2021-11-22 15:26:40|209216.3|209066.3|209225.8|209075.8|209226.7|209076.7|209207.1|209057.1|36
1637594810000|2021-11-22 15:26:50|209228.3|209078.3|209263.8|209113.8|209265.7|209164.2|209190|209073.9|34
1637594820000|2021-11-22 15:27:00|209263.9|209113.9|209342.6|209192.6|209349.8|209199.8|209261.6|209111.6|32
1637594830000|2021-11-22 15:27:10|209338|209188|209354.7|209204.7|209356.8|209206.8|209312.5|209162.5|32
1637594840000|2021-11-22 15:27:20|209348.1|209198.1|209350.7|209200.7|209355.9|209205.9|209310.2|209160.2|31
1637594850000|2021-11-22 15:27:30|209354.4|209204.4|209411.2|209261.2|209412.5|209262.5|209350.7|209200.7|34
1637594860000|2021-11-22 15:27:40|209413.4|209263.4|209387.7|209237.7|209413.4|209263.4|209385.2|209235.2|35
1637594870000|2021-11-22 15:27:50|209386.7|209236.7|209404.8|209254.8|209405.8|209255.8|209374.4|209224.4|32
1637594880000|2021-11-22 15:28:00|209406.3|209256.3|209441.9|209291.9|209481.5|209331.5|209406.3|209256.3|34
1637594890000|2021-11-22 15:28:10|209441.5|209291.5|209450.4|209300.4|209463.6|209313.6|209441.5|209291.5|28
1637594900000|2021-11-22 15:28:20|209450.6|209300.6|209462.3|209312.3|209463.1|209313.1|209448.7|209298.7|24
1637594910000|2021-11-22 15:28:30|209463.7|209313.7|209460.1|209310.1|209464.1|209314.1|209459.6|209309.6|20
1637594920000|2021-11-22 15:28:40|209459.7|209309.7|209449.1|209299.1|209460.3|209310.3|209446.9|209296.9|26
1637594930000|2021-11-22 15:28:50|209450.7|209300.7|209448.9|209298.9|209458.3|209308.3|209447.4|209297.4|27
1637594940000|2021-11-22 15:29:00|209448.4|209298.4|209449.6|209299.6|209460.1|209310.1|209446|209296|29
1637594950000|2021-11-22 15:29:10|209448.4|209298.4|209441.7|209291.7|209451.1|209301.1|209440.3|209290.3|30
1637594960000|2021-11-22 15:29:20|209442.8|209292.8|209444.9|209294.9|209452.1|209302.1|209442.3|209292.3|25
1637594970000|2021-11-22 15:29:30|209446|209296|209414.9|209264.9|209450.8|209300.8|209414.9|209264.9|30
1637594980000|2021-11-22 15:29:40|209413.9|209263.9|209443.8|209293.8|209446.2|209296.2|209411.3|209261.3|34
1637594990000|2021-11-22 15:29:50|209444.1|209294.1|209450.3|209300.3|209460.2|209310.2|209443.5|209293.5|34
1637595000000|2021-11-22 15:30:00|209451.5|209301.5|209433.3|209283.3|209451.5|209301.5|209425.1|209275.1|40
1637595010000|2021-11-22 15:30:10|209432.1|209282.1|209451.6|209301.6|209451.6|209301.6|209429.2|209279.2|35
1637595020000|2021-11-22 15:30:20|209453.8|209303.8|209437.2|209287.2|209457.4|209307.4|209434.4|209284.4|36
1637595030000|2021-11-22 15:30:30|209436.2|209286.2|209435.5|209285.5|209440.6|209290.6|209430.8|209280.8|30
1637595040000|2021-11-22 15:30:40|209437.9|209287.9|209428.8|209278.8|209442.7|209292.7|209425.7|209275.7|26
1637595050000|2021-11-22 15:30:50|209429.5|209279.5|209436.3|209286.3|209439.1|209289.1|209427.8|209277.8|26
1637595060000|2021-11-22 15:31:00|209435.4|209285.4|209406.1|209256.1|209435.4|209297.5|209347.5|209240.6|31
1637595070000|2021-11-22 15:31:10|209407.3|209257.3|209402.5|209252.5|209409.7|209259.7|209397.3|209247.3|32
1637595080000|2021-11-22 15:31:20|209401.7|209251.7|209407.5|209257.5|209407.6|209257.6|209399.8|209249.8|30
1637595090000|2021-11-22 15:31:30|209408.4|209258.4|209407.2|209257.2|209410.5|209260.5|209405.9|209255.9|27
1637595100000|2021-11-22 15:31:40|209410.7|209260.7|209397.4|209247.4|209412.6|209262.6|209396.9|209246.9|31
1637595110000|2021-11-22 15:31:50|209397.6|209247.6|209363.7|209213.7|209397.9|209247.9|209341.6|209191.6|36
1637595120000|2021-11-22 15:32:00|209363.5|209213.5|209411|209261|209412.6|209286.6|209336.6|209210|30
1637595130000|2021-11-22 15:32:10|209410.6|209260.6|209395.7|209245.7|209412.8|209262.8|209386.4|209236.4|25
1637595140000|2021-11-22 15:32:20|209398.2|209248.2|209441.8|209291.8|209446.4|209296.4|209398.2|209248.2|32
1637595150000|2021-11-22 15:32:30|209441.6|209291.6|209441.9|209291.9|209442.7|209292.7|209438.6|209288.6|22
1637595160000|2021-11-22 15:32:40|209442|209292|209445.2|209295.2|209445.3|209295.3|209440.2|209290.2|22
1637595170000|2021-11-22 15:32:50|209445.1|209295.1|209443.7|209293.7|209445.1|209295.1|209439|209289|26
1637595180000|2021-11-22 15:33:00|209444.1|209294.1|209488|209338|209488.3|209338.3|209443.6|209293.6|31
1637595190000|2021-11-22 15:33:10|209487.4|209337.4|209488.8|209338.8|209496.1|209346.1|209483.4|209333.4|35
1637595200000|2021-11-22 15:33:20|209487|209337|209490.5|209340.5|209491.4|209341.4|209482|209332|29
1637595210000|2021-11-22 15:33:30|209489.9|209339.9|209490.1|209340.1|209493.8|209343.8|209487.7|209337.7|28
1637595220000|2021-11-22 15:33:40|209490.9|209340.9|209491.3|209341.3|209492.5|209342.5|209488.1|209338.1|19
1637595230000|2021-11-22 15:33:50|209492.4|209342.4|209520.5|209370.5|209520.5|209370.5|209492.4|209342.4|24
1637595240000|2021-11-22 15:34:00|209520.6|209370.6|209528.5|209378.5|209534.3|209384.3|209518.4|209368.4|31
1637595250000|2021-11-22 15:34:10|209528.4|209378.4|209526.9|209376.9|209536|209386|209523.2|209373.2|29
1637595260000|2021-11-22 15:34:20|209526.1|209376.1|209526.8|209376.8|209527.7|209377.7|209522.7|209372.7|22
1637595270000|2021-11-22 15:34:30|209531.9|209381.9|209532.9|209382.9|209533.5|209383.5|209528.7|209378.7|23
1637595280000|2021-11-22 15:34:40|209532.4|209382.4|209528|209378|209533.9|209383.9|209528|209378|19
1637595290000|2021-11-22 15:34:50|209525.2|209375.2|209524.9|209374.9|209526.2|209376.2|209506.7|209356.7|34
1637595300000|2021-11-22 15:35:00|209525.4|209375.4|209527.7|209377.7|209532.3|209382.3|209518.5|209368.5|36
1637595310000|2021-11-22 15:35:10|209528.3|209378.3|209516.6|209366.6|209528.3|209378.3|209511.2|209361.2|32
1637595320000|2021-11-22 15:35:20|209517.7|209367.7|209520.6|209370.6|209527.7|209377.7|209514.2|209364.2|33
1637595330000|2021-11-22 15:35:30|209520.7|209370.7|209515.6|209365.6|209520.7|209370.7|209513.7|209363.7|28
1637595340000|2021-11-22 15:35:40|209527.7|209377.7|209464.3|209414.3|209536.6|209414.3|209464.3|209359.8|29
1637595350000|2021-11-22 15:35:50|209513.5|209363.5|209531.4|209381.4|209534|209384|209509.1|209359.1|26
1637595360000|2021-11-22 15:36:00|209530.5|209380.5|209535.7|209385.7|209541.1|209391.1|209520.3|209370.3|33
1637595370000|2021-11-22 15:36:10|209533.6|209383.6|209524.5|209374.5|209539.3|209389.3|209524.5|209374.5|30
1637595380000|2021-11-22 15:36:20|209525.2|209375.2|209525.9|209375.9|209525.9|209412.1|209462.1|209372.5|31
1637595390000|2021-11-22 15:36:30|209526.3|209376.3|209536.9|209386.9|209539.5|209389.5|209525.7|209375.7|33
1637595400000|2021-11-22 15:36:40|209536.4|209386.4|209525.8|209375.8|209536.6|209386.6|209525.5|209375.5|35
1637595410000|2021-11-22 15:36:50|209526.1|209376.1|209506.4|209356.4|209526.1|209376.1|209502.5|209352.5|26
1637595420000|2021-11-22 15:37:00|209504.8|209354.8|209468.1|209318.1|209505.6|209391.7|209441.7|209296.6|36
1637595430000|2021-11-22 15:37:10|209469.3|209319.3|209464.7|209314.7|209469.3|209319.3|209455.3|209305.3|27
1637595440000|2021-11-22 15:37:20|209465.1|209315.1|209441.4|209291.4|209466.3|209316.3|209438.9|209288.9|20
1637595450000|2021-11-22 15:37:30|209442.7|209292.7|209448.6|209298.6|209453.6|209349.1|209389|209288.9|27
1637595460000|2021-11-22 15:37:40|209452.1|209302.1|209495.1|209345.1|209498.9|209348.9|209450.7|209300.7|30
1637595470000|2021-11-22 15:37:50|209495.9|209345.9|209494.3|209344.3|209496|209346|209490.2|209340.2|32
1637595480000|2021-11-22 15:38:00|209494.1|209344.1|209545.3|209395.3|209545.9|209395.9|209493.3|209343.3|28
1637595490000|2021-11-22 15:38:10|209544.9|209394.9|209513.4|209363.4|209544.9|209394.9|209505.7|209355.7|31
1637595500000|2021-11-22 15:38:20|209516.9|209366.9|209512|209362|209516.9|209366.9|209509.1|209359.1|24
1637595510000|2021-11-22 15:38:30|209512.3|209362.3|209500.2|209350.2|209512.3|209362.3|209497.9|209347.9|23
1637595520000|2021-11-22 15:38:40|209500.1|209350.1|209514.5|209364.5|209516.2|209366.2|209500.1|209350.1|28
1637595530000|2021-11-22 15:38:50|209513.3|209363.3|209494.5|209344.5|209514.4|209364.4|209491.4|209341.4|33
1637595540000|2021-11-22 15:39:00|209492.8|209342.8|209504.1|209354.1|209509.9|209359.9|209492|209342|33
1637595550000|2021-11-22 15:39:10|209504.9|209354.9|209504.5|209354.5|209507.1|209357.1|209501.7|209351.7|20
1637595560000|2021-11-22 15:39:20|209504.4|209354.4|209531.2|209381.2|209532.9|209382.9|209503.2|209353.2|30
1637595570000|2021-11-22 15:39:30|209530.5|209380.5|209526.5|209376.5|209532.5|209382.5|209525.8|209375.8|24
1637595580000|2021-11-22 15:39:40|209525.7|209375.7|209527.4|209377.4|209530.6|209380.6|209525|209375|27
1637595590000|2021-11-22 15:39:50|209529.1|209379.1|209532|209382|209572.6|209422.6|209522.3|209372.3|30
1637595600000|2021-11-22 15:40:00|209532.6|209382.6|209546.7|209396.7|209546.8|209396.8|209532.5|209382.5|30
1637595610000|2021-11-22 15:40:10|209545.7|209395.7|209576.7|209426.7|209579.7|209429.7|209544.3|209394.3|36
1637595620000|2021-11-22 15:40:20|209577.2|209427.2|209581.8|209431.8|209582.2|209432.2|209574.4|209424.4|30
1637595630000|2021-11-22 15:40:30|209582.3|209432.3|209596.3|209446.3|209596.3|209446.3|209580.7|209430.7|24
1637595640000|2021-11-22 15:40:40|209595.9|209445.9|209598.5|209448.5|209605.2|209455.2|209591.9|209441.9|25
1637595650000|2021-11-22 15:40:50|209593.7|209443.7|209587.4|209437.4|209597.6|209447.6|209584.4|209434.4|32
1637595660000|2021-11-22 15:41:00|209586.1|209436.1|209578.8|209428.8|209588.3|209438.3|209576.7|209426.7|33
1637595670000|2021-11-22 15:41:10|209579.7|209429.7|209585.5|209435.5|209586.6|209436.6|209579.6|209429.6|24
1637595680000|2021-11-22 15:41:20|209587.1|209437.1|209579.2|209429.2|209587.3|209437.3|209577.5|209427.5|24
1637595690000|2021-11-22 15:41:30|209579.5|209429.5|209586.3|209436.3|209587|209437|209568.7|209418.7|34
1637595700000|2021-11-22 15:41:40|209586.5|209436.5|209593.4|209443.4|209605.5|209455.5|209585.3|209435.3|30
1637595710000|2021-11-22 15:41:50|209591.5|209441.5|209590.8|209440.8|209597.7|209447.7|209590.7|209440.7|30
1637595720000|2021-11-22 15:42:00|209589.6|209439.6|209578.5|209428.5|209589.6|209439.6|209575.1|209425.1|26
1637595730000|2021-11-22 15:42:10|209578.6|209428.6|209607.7|209457.7|209607.7|209457.7|209574.1|209424.1|21
1637595740000|2021-11-22 15:42:20|209610.5|209460.5|209609.7|209459.7|209613.6|209463.6|209608.7|209458.7|25
1637595750000|2021-11-22 15:42:30|209609.9|209459.9|209579|209429|209613.7|209463.7|209576.7|209426.7|26
1637595760000|2021-11-22 15:42:40|209577.1|209427.1|209579.3|209429.3|209579.6|209429.6|209570.5|209420.5|32
1637595770000|2021-11-22 15:42:50|209579.2|209429.2|209575.2|209425.2|209582.3|209432.3|209573.3|209423.3|22
1637595780000|2021-11-22 15:43:00|209574.8|209424.8|209580.3|209430.3|209581.9|209431.9|209571|209421|29
1637595790000|2021-11-22 15:43:10|209581.3|209431.3|209581.2|209431.2|209581.6|209431.6|209574.3|209424.3|25
1637595800000|2021-11-22 15:43:20|209581.6|209431.6|209588.1|209438.1|209588.9|209438.9|209573.7|209423.7|31
1637595810000|2021-11-22 15:43:30|209589.4|209439.4|209608.3|209458.3|209611.6|209461.6|209589.4|209439.4|22
1637595820000|2021-11-22 15:43:40|209607.6|209457.6|209605.3|209455.3|209608.8|209458.8|209603|209453|19
1637595830000|2021-11-22 15:43:50|209606.2|209456.2|209606.7|209456.7|209607.4|209457.4|209603.6|209453.6|15
1637595840000|2021-11-22 15:44:00|209607.1|209457.1|209585.1|209435.1|209608.3|209458.3|209577.5|209427.5|27
1637595850000|2021-11-22 15:44:10|209585.4|209435.4|209581.8|209431.8|209587.7|209437.7|209572.9|209422.9|31
1637595860000|2021-11-22 15:44:20|209582|209432|209579.8|209429.8|209582.6|209432.6|209578.1|209428.1|22
1637595870000|2021-11-22 15:44:30|209578.4|209428.4|209580.5|209430.5|209582.8|209432.8|209578.4|209428.4|24
1637595880000|2021-11-22 15:44:40|209579.8|209429.8|209578.6|209428.6|209581.5|209431.5|209578.4|209428.4|21
1637595890000|2021-11-22 15:44:50|209578.7|209428.7|209579.8|209429.8|209581.2|209431.2|209577.9|209427.9|22
1637595900000|2021-11-22 15:45:00|209580.3|209430.3|209577.7|209427.7|209581.5|209431.5|209577.7|209427.7|19
1637595910000|2021-11-22 15:45:10|209577.9|209427.9|209582.2|209432.2|209586.2|209436.2|209577.9|209427.9|26
1637595920000|2021-11-22 15:45:20|209582.4|209432.4|209582.9|209432.9|209584|209434|209582|209432|19
1637595930000|2021-11-22 15:45:30|209582.3|209432.3|209592.9|209442.9|209605.1|209455.1|209562.7|209412.7|26
1637595940000|2021-11-22 15:45:40|209589|209439|209593.7|209443.7|209593.7|209443.7|209559.9|209409.9|35
1637595950000|2021-11-22 15:45:50|209593.6|209443.6|209606.3|209556.3|209662.5|209556.3|209557.6|209442.7|34
1637595960000|2021-11-22 15:46:00|209654.7|209504.7|209659.1|209509.1|209661.5|209560.1|209609.4|209495.7|39
1637595970000|2021-11-22 15:46:10|209658.6|209508.6|209667.1|209517.1|209667.1|209517.1|209656.6|209506.6|25
1637595980000|2021-11-22 15:46:20|209666.9|209516.9|209661.8|209511.8|209669.7|209519.7|209661.8|209511.8|29
1637595990000|2021-11-22 15:46:30|209660.8|209510.8|209664.5|209514.5|209666.1|209516.1|209659.9|209509.9|26
1637596000000|2021-11-22 15:46:40|209664.4|209514.4|209666.6|209516.6|209667.2|209517.2|209662.3|209512.3|25
1637596010000|2021-11-22 15:46:50|209665.7|209515.7|209664.5|209514.5|209666.6|209516.6|209660.4|209510.4|30
1637596020000|2021-11-22 15:47:00|209662.5|209512.5|209662.6|209512.6|209667.4|209517.4|209661.5|209511.5|26
1637596030000|2021-11-22 15:47:10|209660.8|209510.8|209653|209503|209660.8|209510.8|209651.1|209501.1|29
1637596040000|2021-11-22 15:47:20|209652.8|209502.8|209662.7|209512.7|209662.7|209512.7|209637.1|209487.1|29
1637596050000|2021-11-22 15:47:30|209662.4|209512.4|209697.4|209547.4|209708.4|209558.4|209660.9|209510.9|35
1637596060000|2021-11-22 15:47:40|209697.5|209547.5|209696.9|209546.9|209700.5|209550.5|209694.4|209544.4|34
1637596070000|2021-11-22 15:47:50|209697.1|209547.1|209699.4|209549.4|209704.9|209554.9|209697.1|209547.1|29
1637596080000|2021-11-22 15:48:00|209698.9|209548.9|209702.3|209552.3|209703.3|209553.3|209698.6|209548.6|17
1637596090000|2021-11-22 15:48:10|209702.1|209552.1|209702.2|209552.2|209703|209553|209702|209552|15
1637596100000|2021-11-22 15:48:20|209702.1|209552.1|209702.7|209552.7|209703.1|209553.1|209701.7|209551.7|18
1637596110000|2021-11-22 15:48:30|209703|209553|209700.8|209550.8|209703|209553|209700.8|209550.8|28
1637596120000|2021-11-22 15:48:40|209701.1|209551.1|209658.6|209508.6|209702.7|209552.7|209658.6|209508.6|23
1637596130000|2021-11-22 15:48:50|209658.9|209508.9|209656.8|209506.8|209659.3|209509.3|209637.8|209487.8|30
1637596140000|2021-11-22 15:49:00|209657|209507|209652.6|209502.6|209657.1|209507.1|209650.7|209500.7|22
1637596150000|2021-11-22 15:49:10|209653.2|209503.2|209656|209506|209657.5|209507.5|209629.5|209479.5|28
1637596160000|2021-11-22 15:49:20|209656.4|209506.4|209672.6|209522.6|209676.9|209579.8|209611.9|209505|28
1637596170000|2021-11-22 15:49:30|209672.5|209522.5|209712.7|209562.7|209714.7|209564.7|209670.5|209520.5|24
1637596180000|2021-11-22 15:49:40|209710.3|209560.3|209739.1|209589.1|209744.8|209594.8|209706.6|209556.6|31
1637596190000|2021-11-22 15:49:50|209742.6|209592.6|209744.9|209594.9|209745.6|209595.6|209734|209584|28
1637596200000|2021-11-22 15:50:00|209744.6|209594.6|209736.8|209586.8|209747.1|209597.1|209736.8|209586.8|33
1637596210000|2021-11-22 15:50:10|209735.4|209585.4|209712.5|209562.5|209735.4|209609.8|209658.1|209556.3|33
1637596220000|2021-11-22 15:50:20|209710.1|209560.1|209662.2|209512.2|209713.2|209599.4|209649.4|209512.2|33
1637596230000|2021-11-22 15:50:30|209657.8|209507.8|209647.1|209497.1|209657.8|209557.3|209601.1|209492.4|29
1637596240000|2021-11-22 15:50:40|209647|209497|209623.4|209473.4|209648.2|209546.6|209595|209473.4|14
1637596250000|2021-11-22 15:50:50|209620.2|209470.2|209648.5|209498.5|209654.3|209531|209581|209470.2|32
1637596260000|2021-11-22 15:51:00|209649.4|209499.4|209655.2|209505.2|209658|209559.3|209609.3|209496.6|31
1637596270000|2021-11-22 15:51:10|209654.8|209504.8|209657|209507|209658.2|209560.5|209608.5|209500.8|30
1637596280000|2021-11-22 15:51:20|209656.8|209506.8|209654.5|209504.5|209657.5|209507.5|209654.2|209504.2|21
1637596290000|2021-11-22 15:51:30|209654|209504|209656.6|209506.6|209657.5|209507.5|209654|209504|24
1637596300000|2021-11-22 15:51:40|209656.8|209506.8|209610.4|209560.4|209661.3|209562.5|209610|209503.6|19
1637596310000|2021-11-22 15:51:50|209610.6|209560.6|209659.5|209509.5|209661.5|209560.9|209610.6|209509.5|15
1637596320000|2021-11-22 15:52:00|209659.4|209509.4|209662.8|209512.8|209662.8|209512.8|209659.4|209509.4|24
1637596330000|2021-11-22 15:52:10|209662.4|209512.4|209664.6|209514.6|209664.6|209514.6|209659.6|209509.6|16
1637596340000|2021-11-22 15:52:20|209663.9|209513.9|209672.7|209522.7|209672.7|209522.7|209654.4|209504.4|29
1637596350000|2021-11-22 15:52:30|209673.4|209523.4|209703.7|209553.7|209707.1|209557.1|209673.4|209523.4|32
1637596360000|2021-11-22 15:52:40|209702.8|209552.8|209700.4|209550.4|209704.4|209554.4|209700.4|209550.4|23
1637596370000|2021-11-22 15:52:50|209700.7|209550.7|209705.2|209555.2|209705.4|209555.4|209699.4|209549.4|21
1637596380000|2021-11-22 15:53:00|209702.9|209552.9|209686.9|209536.9|209702.9|209552.9|209675|209525|34
1637596390000|2021-11-22 15:53:10|209686.8|209536.8|209666.7|209516.7|209694.4|209544.4|209664.5|209514.5|29
1637596400000|2021-11-22 15:53:20|209667.5|209517.5|209644.8|209494.8|209668.1|209518.1|209642|209492|29
1637596410000|2021-11-22 15:53:30|209649|209499|209631.6|209481.6|209656|209506|209631.6|209481.6|32
1637596420000|2021-11-22 15:53:40|209633|209483|209610.3|209460.3|209633|209483|209608.6|209458.6|33
1637596430000|2021-11-22 15:53:50|209615.3|209465.3|209566.7|209416.7|209624.1|209474.1|209559.2|209409.2|30
1637596440000|2021-11-22 15:54:00|209566.6|209416.6|209568.9|209418.9|209568.9|209418.9|209561.8|209411.8|26
1637596450000|2021-11-22 15:54:10|209574.6|209424.6|209584.6|209434.6|209599.7|209449.7|209570.4|209420.4|39
1637596460000|2021-11-22 15:54:20|209583.2|209433.2|209597.4|209447.4|209598.5|209448.5|209583.2|209433.2|30
1637596470000|2021-11-22 15:54:30|209598.1|209448.1|209576|209426|209599.2|209449.2|209575.3|209425.3|37
1637596480000|2021-11-22 15:54:40|209575|209425|209574.2|209424.2|209579.6|209429.6|209570.4|209420.4|27
1637596490000|2021-11-22 15:54:50|209574.1|209424.1|209582.2|209432.2|209585.4|209435.4|209568|209418|29
1637596500000|2021-11-22 15:55:00|209583.3|209433.3|209562.8|209412.8|209612.1|209462.1|209561|209411|36
1637596510000|2021-11-22 15:55:10|209564.7|209414.7|209564.5|209414.5|209571.5|209421.5|209562.1|209412.1|25
1637596520000|2021-11-22 15:55:20|209567.6|209417.6|209566.8|209416.8|209567.6|209417.6|209562.7|209412.7|25
1637596530000|2021-11-22 15:55:30|209565.9|209415.9|209542.5|209392.5|209567.4|209417.4|209537.1|209387.1|29
1637596540000|2021-11-22 15:55:40|209543.2|209393.2|209493.8|209343.8|209543.2|209398.5|209446.5|209342.9|35
1637596550000|2021-11-22 15:55:50|209495.6|209345.6|209526.3|209376.3|209526.7|209376.7|209490.7|209340.7|24
1637596560000|2021-11-22 15:56:00|209523.9|209373.9|209507.1|209357.1|209523.9|209416|209466|209354.9|27
1637596570000|2021-11-22 15:56:10|209507.7|209357.7|209530.3|209380.3|209533.4|209429.2|209476.7|209356|28
1637596580000|2021-11-22 15:56:20|209530.2|209380.2|209512.4|209362.4|209532.3|209382.3|209508.6|209358.6|24
1637596590000|2021-11-22 15:56:30|209511.2|209361.2|209524.3|209374.3|209526.9|209420.6|209470.6|209360.9|31
1637596600000|2021-11-22 15:56:40|209522.3|209372.3|209522.2|209372.2|209524|209374|209520.6|209370.6|30
1637596610000|2021-11-22 15:56:50|209522.8|209372.8|209585.2|209435.2|209585.2|209435.2|209522.7|209372.7|28
1637596620000|2021-11-22 15:57:00|209580.9|209430.9|209624.7|209474.7|209627.8|209477.8|209578.3|209428.3|39
1637596630000|2021-11-22 15:57:10|209625.1|209475.1|209532|209482|209626.8|209485.2|209532|209421.4|37
1637596640000|2021-11-22 15:57:20|209539.5|209489.5|209560.6|209410.6|209591.3|209489.5|209525|209408.1|38
1637596650000|2021-11-22 15:57:30|209562.2|209412.2|209608|209458|209615.2|209465.2|209562|209412|35
1637596660000|2021-11-22 15:57:40|209615.7|209465.7|209645.5|209495.5|209647.6|209497.6|209609.3|209459.3|30
1637596670000|2021-11-22 15:57:50|209638.8|209488.8|209662.1|209512.1|209662.1|209512.1|209638.8|209488.8|37
1637596680000|2021-11-22 15:58:00|209667|209517|209626.4|209476.4|209668.1|209518.1|209623.4|209473.4|35
1637596690000|2021-11-22 15:58:10|209624.4|209474.4|209567.7|209417.7|209627.6|209489.2|209539.2|209416|37
1637596700000|2021-11-22 15:58:20|209583.4|209433.4|209597.4|209447.4|209597.4|209447.4|209580.7|209430.7|38
1637596710000|2021-11-22 15:58:30|209597.2|209447.2|209588.1|209438.1|209598.1|209448.1|209583.4|209433.4|37
1637596720000|2021-11-22 15:58:40|209590.9|209440.9|209599.6|209449.6|209602.8|209452.8|209590.9|209440.9|33
1637596730000|2021-11-22 15:58:50|209600.7|209450.7|209594.1|209444.1|209602.6|209452.6|209591.5|209441.5|35
1637596740000|2021-11-22 15:59:00|209591.5|209441.5|209609|209459|209609|209459|209590.7|209440.7|30
1637596750000|2021-11-22 15:59:10|209605.8|209455.8|209606.5|209456.5|209613.3|209463.3|209600|209450|40
1637596760000|2021-11-22 15:59:20|209601.7|209451.7|209583.4|209433.4|209602.1|209452.1|209575.4|209425.4|37
1637596770000|2021-11-22 15:59:30|209584.3|209434.3|209583.2|209433.2|209589.1|209439.1|209582.1|209432.1|33
1637596780000|2021-11-22 15:59:40|209584.2|209434.2|209576.2|209426.2|209585.2|209435.2|209570.7|209420.7|29
1637596790000|2021-11-22 15:59:50|209577.6|209427.6|209594.7|209444.7|209600.7|209494.6|209544|209427.6|35
1637596800000|2021-11-22 16:00:00|209594.4|209444.4|209586.2|209436.2|209594.6|209444.6|209578.1|209428.1|33
1637596810000|2021-11-22 16:00:10|209588.8|209438.8|209580.7|209430.7|209588.8|209438.8|209572.2|209422.2|28
1637596820000|2021-11-22 16:00:20|209585.8|209435.8|209590.2|209440.2|209590.2|209440.2|209581.4|209431.4|32
1637596830000|2021-11-22 16:00:30|209589.6|209439.6|209585.5|209435.5|209589.6|209439.6|209579.5|209429.5|27
1637596840000|2021-11-22 16:00:40|209588.4|209438.4|209618.5|209468.5|209618.5|209468.5|209583.1|209433.1|26
1637596850000|2021-11-22 16:00:50|209617.9|209467.9|209574.4|209424.4|209618.9|209468.9|209574.4|209424.4|39
1637596860000|2021-11-22 16:01:00|209575|209425|209576.7|209426.7|209580.5|209430.5|209573.9|209423.9|27
1637596870000|2021-11-22 16:01:10|209577.6|209427.6|209613.5|209463.5|209623|209473|209575.6|209425.6|33
1637596880000|2021-11-22 16:01:20|209613.1|209463.1|209619.1|209469.1|209624.1|209474.1|209613.1|209463.1|34
1637596890000|2021-11-22 16:01:30|209619.4|209469.4|209616.7|209466.7|209624.3|209474.3|209612.9|209462.9|33
1637596900000|2021-11-22 16:01:40|209615.2|209465.2|209621.5|209471.5|209624.3|209474.3|209614.5|209464.5|34
1637596910000|2021-11-22 16:01:50|209622.6|209472.6|209649.8|209499.8|209651.1|209501.1|209622.6|209472.6|31
1637596920000|2021-11-22 16:02:00|209632.7|209482.7|209631.1|209481.1|209634.7|209484.7|209628.1|209478.1|33
1637596930000|2021-11-22 16:02:10|209632|209482|209646.6|209496.6|209646.6|209496.6|209623.1|209473.1|34
1637596940000|2021-11-22 16:02:20|209645.8|209495.8|209656.3|209506.3|209656.7|209506.7|209645.8|209495.8|29
1637596950000|2021-11-22 16:02:30|209675.8|209525.8|209718.9|209568.9|209726.7|209576.7|209673.6|209523.6|27
1637596960000|2021-11-22 16:02:40|209718.3|209568.3|209728.2|209578.2|209728.9|209578.9|209718.3|209568.3|19
1637596970000|2021-11-22 16:02:50|209726.6|209576.6|209768.7|209618.7|209770.9|209620.9|209713.6|209563.6|26
1637596980000|2021-11-22 16:03:00|209766.2|209616.2|209752.2|209602.2|209766.2|209616.2|209752.2|209602.2|26
1637596990000|2021-11-22 16:03:10|209752.3|209602.3|209750.7|209600.7|209753.3|209603.3|209749.1|209599.1|18
1637597000000|2021-11-22 16:03:20|209751|209601|209687.4|209537.4|209751|209609|209659|209537.4|19
1637597010000|2021-11-22 16:03:30|209685.6|209535.6|209695.1|209545.1|209695.1|209545.1|209684.7|209534.7|34
1637597020000|2021-11-22 16:03:40|209694.6|209544.6|209687.9|209537.9|209694.6|209544.6|209686.7|209536.7|33
1637597030000|2021-11-22 16:03:50|209687.5|209537.5|209691|209541|209697.5|209547.5|209686.9|209536.9|35
1637597040000|2021-11-22 16:04:00|209690.8|209540.8|209653.9|209503.9|209692.6|209542.6|209653.9|209503.9|26
1637597050000|2021-11-22 16:04:10|209654|209504|209657.6|209507.6|209661.9|209511.9|209645.9|209495.9|37
1637597060000|2021-11-22 16:04:20|209657.2|209507.2|209653.3|209503.3|209660.2|209510.2|209652.8|209502.8|27
1637597070000|2021-11-22 16:04:30|209650.4|209500.4|209652.3|209502.3|209654.2|209504.2|209646.5|209496.5|25
1637597080000|2021-11-22 16:04:40|209652.8|209502.8|209602.4|209452.4|209660.7|209510.7|209598.4|209448.4|31
1637597090000|2021-11-22 16:04:50|209599.6|209449.6|209608.1|209458.1|209608.4|209458.4|209599.6|209449.6|27
1637597100000|2021-11-22 16:05:00|209608.8|209458.8|209615.1|209465.1|209630.8|209480.8|209608.8|209458.8|31
1637597110000|2021-11-22 16:05:10|209612.4|209462.4|209614.8|209464.8|209627.1|209477.1|209610.6|209460.6|33
1637597120000|2021-11-22 16:05:20|209614.4|209464.4|209568.5|209418.5|209617.3|209467.3|209563.6|209413.6|35
1637597130000|2021-11-22 16:05:30|209567|209417|209562.7|209412.7|209569.5|209419.5|209562.6|209412.6|25
1637597140000|2021-11-22 16:05:40|209563.1|209413.1|209566.3|209416.3|209569.2|209419.2|209561.4|209411.4|26
1637597150000|2021-11-22 16:05:50|209557|209407|209538.8|209388.8|209557|209447.7|209487.7|209387.7|24
1637597160000|2021-11-22 16:06:00|209538.5|209388.5|209543.4|209393.4|209544.5|209394.5|209534.1|209384.1|23
1637597170000|2021-11-22 16:06:10|209545.8|209395.8|209506.3|209356.3|209547.4|209397.4|209502.2|209352.2|26
1637597180000|2021-11-22 16:06:20|209507.7|209357.7|209532|209382|209532|209382|209506.6|209356.6|23
1637597190000|2021-11-22 16:06:30|209531.2|209381.2|209530.1|209380.1|209535|209385|209526.1|209376.1|32
1637597200000|2021-11-22 16:06:40|209529.8|209379.8|209529|209379|209530.6|209380.6|209527.1|209377.1|27
1637597210000|2021-11-22 16:06:50|209529.1|209379.1|209522.8|209372.8|209529.1|209379.1|209521.1|209371.1|26
1637597220000|2021-11-22 16:07:00|209523.1|209373.1|209557.4|209407.4|209557.4|209407.4|209523.1|209373.1|35
1637597230000|2021-11-22 16:07:10|209556.2|209406.2|209569.4|209419.4|209571.1|209421.1|209554.6|209404.6|29
1637597240000|2021-11-22 16:07:20|209568.4|209418.4|209577.3|209427.3|209579.3|209429.3|209568|209418|23
1637597250000|2021-11-22 16:07:30|209575.4|209425.4|209580.1|209430.1|209583.8|209433.8|209575.4|209425.4|25
1637597260000|2021-11-22 16:07:40|209579.8|209429.8|209576.9|209426.9|209579.8|209429.8|209571.2|209421.2|29
1637597270000|2021-11-22 16:07:50|209577|209427|209573.5|209423.5|209577.6|209427.6|209572.5|209422.5|28
1637597280000|2021-11-22 16:08:00|209573.1|209423.1|209582.4|209432.4|209583.3|209433.3|209573.1|209423.1|24
1637597290000|2021-11-22 16:08:10|209582.2|209432.2|209559.9|209409.9|209582.2|209432.2|209557.5|209407.5|24
1637597300000|2021-11-22 16:08:20|209560.9|209410.9|209562|209412|209563.1|209413.1|209558.3|209408.3|25
1637597310000|2021-11-22 16:08:30|209561.3|209411.3|209561.7|209411.7|209563.9|209413.9|209560.5|209410.5|22
1637597320000|2021-11-22 16:08:40|209563.8|209413.8|209565.6|209415.6|209566.2|209416.2|209562.5|209412.5|17
1637597330000|2021-11-22 16:08:50|209565.5|209415.5|209564.5|209414.5|209566.2|209416.2|209561.3|209411.3|19
1637597340000|2021-11-22 16:09:00|209563.9|209413.9|209559.8|209409.8|209565.1|209415.1|209559.8|209409.8|22
1637597350000|2021-11-22 16:09:10|209559.3|209409.3|209564.5|209414.5|209564.7|209414.7|209559.3|209409.3|25
1637597360000|2021-11-22 16:09:20|209562.9|209412.9|209564.5|209414.5|209564.6|209414.6|209562.1|209412.1|12
1637597370000|2021-11-22 16:09:30|209565.5|209415.5|209560|209410|209565.6|209415.6|209559.4|209409.4|18
1637597380000|2021-11-22 16:09:40|209560.7|209410.7|209560.6|209410.6|209561.1|209411.1|209559|209409|15
1637597390000|2021-11-22 16:09:50|209559.6|209409.6|209538|209388|209562.7|209412.7|209532.3|209382.3|29
1637597400000|2021-11-22 16:10:00|209537.2|209387.2|209530.6|209380.6|209537.4|209387.4|209530.5|209380.5|26
1637597410000|2021-11-22 16:10:10|209530.8|209380.8|209529.9|209379.9|209535.5|209385.5|209519.6|209369.6|32
1637597420000|2021-11-22 16:10:20|209526.4|209376.4|209529.4|209379.4|209531.9|209381.9|209520.7|209370.7|31
1637597430000|2021-11-22 16:10:30|209531.8|209381.8|209541.8|209391.8|209542|209392|209530.8|209380.8|27
1637597440000|2021-11-22 16:10:40|209544.4|209394.4|209561.2|209411.2|209569|209419|209543|209393|24
1637597450000|2021-11-22 16:10:50|209564.3|209414.3|209563.7|209413.7|209573.2|209423.2|209559|209409|24
1637597460000|2021-11-22 16:11:00|209563.4|209413.4|209563.6|209413.6|209567.4|209417.4|209561.5|209411.5|16
1637597470000|2021-11-22 16:11:10|209564.6|209414.6|209559|209409|209564.9|209414.9|209555.8|209405.8|23
1637597480000|2021-11-22 16:11:20|209559.3|209409.3|209593.9|209443.9|209596.5|209446.5|209558|209408|21
1637597490000|2021-11-22 16:11:30|209594.4|209444.4|209597|209447|209597|209447|209593.3|209443.3|19
1637597500000|2021-11-22 16:11:40|209596.6|209446.6|209619.8|209469.8|209633.3|209537.7|209587.5|209446.6|28
1637597510000|2021-11-22 16:11:50|209615.7|209465.7|209620.5|209470.5|209624.9|209474.9|209615.5|209465.5|31
1637597520000|2021-11-22 16:12:00|209620.9|209470.9|209622|209472|209629.4|209479.4|209620.7|209470.7|29
1637597530000|2021-11-22 16:12:10|209621.6|209471.6|209626|209476|209628.8|209478.8|209621.4|209471.4|15
1637597540000|2021-11-22 16:12:20|209626.2|209476.2|209623.1|209473.1|209626.2|209476.2|209619.8|209469.8|22
1637597550000|2021-11-22 16:12:30|209623.8|209473.8|209621|209471|209623.8|209473.8|209618.2|209468.2|22
1637597560000|2021-11-22 16:12:40|209621.5|209471.5|209618.8|209468.8|209623.5|209473.5|209617.8|209467.8|19
1637597570000|2021-11-22 16:12:50|209618.9|209468.9|209620|209470|209622.2|209472.2|209618.3|209468.3|22
1637597580000|2021-11-22 16:13:00|209620.3|209470.3|209632.4|209482.4|209632.4|209482.4|209618.7|209468.7|29
1637597590000|2021-11-22 16:13:10|209633.6|209483.6|209622.3|209472.3|209633.6|209483.6|209621.6|209471.6|29
1637597600000|2021-11-22 16:13:20|209622.5|209472.5|209625.8|209475.8|209625.8|209475.8|209618.8|209468.8|16
1637597610000|2021-11-22 16:13:30|209625|209475|209709|209559|209714|209564|209619.7|209469.7|32
1637597620000|2021-11-22 16:13:40|209708.6|209558.6|209717.8|209567.8|209717.8|209567.8|209705.5|209555.5|24
1637597630000|2021-11-22 16:13:50|209715.2|209565.2|209700.4|209550.4|209723.6|209573.6|209700.4|209550.4|26
1637597640000|2021-11-22 16:14:00|209702|209552|209662.7|209512.7|209702|209552|209662.7|209512.7|27
1637597650000|2021-11-22 16:14:10|209663.7|209513.7|209699.2|209549.2|209701|209551|209663.7|209513.7|27
1637597660000|2021-11-22 16:14:20|209697.9|209547.9|209711.5|209561.5|209725.8|209575.8|209697.9|209547.9|31
1637597670000|2021-11-22 16:14:30|209711.9|209561.9|209731.5|209581.5|209731.5|209581.5|209703.4|209553.4|31
1637597680000|2021-11-22 16:14:40|209728.7|209578.7|209729.4|209579.4|209731.1|209581.1|209725.5|209575.5|22
1637597690000|2021-11-22 16:14:50|209729.5|209579.5|209728.3|209578.3|209737.3|209587.3|209728.3|209578.3|33
1637597700000|2021-11-22 16:15:00|209730.5|209580.5|209730.6|209580.6|209735.2|209585.2|209704|209554|37
1637597710000|2021-11-22 16:15:10|209729.8|209579.8|209721.2|209571.2|209735.7|209585.7|209721.2|209571.2|27
1637597720000|2021-11-22 16:15:20|209718.7|209568.7|209732.3|209582.3|209733.1|209583.1|209708.1|209558.1|36
1637597730000|2021-11-22 16:15:30|209732.1|209582.1|209734.3|209584.3|209735.1|209585.1|209727|209577|29
1637597740000|2021-11-22 16:15:40|209734|209584|209732.4|209582.4|209734.2|209584.2|209730|209580|17
1637597750000|2021-11-22 16:15:50|209733.1|209583.1|209726.3|209576.3|209735.6|209585.6|209723.9|209573.9|23
1637597760000|2021-11-22 16:16:00|209728.5|209578.5|209733.7|209583.7|209738.7|209588.7|209727.1|209577.1|31
1637597770000|2021-11-22 16:16:10|209733|209583|209730.9|209580.9|209736.2|209586.2|209724.3|209574.3|30
1637597780000|2021-11-22 16:16:20|209733.2|209583.2|209734.8|209584.8|209735.9|209585.9|209727.2|209577.2|27
1637597790000|2021-11-22 16:16:30|209735|209585|209761|209611|209761.1|209611.1|209735|209585|30
1637597800000|2021-11-22 16:16:40|209759.9|209609.9|209760.4|209610.4|209764|209614|209759.2|209609.2|21
1637597810000|2021-11-22 16:16:50|209760.6|209610.6|209759.1|209609.1|209760.6|209610.6|209756.4|209606.4|23
1637597820000|2021-11-22 16:17:00|209757.9|209607.9|209776.6|209626.6|209779.5|209629.5|209756.7|209606.7|29
1637597830000|2021-11-22 16:17:10|209773.9|209623.9|209768.9|209618.9|209774.9|209624.9|209768.6|209618.6|26
1637597840000|2021-11-22 16:17:20|209768.7|209618.7|209779.6|209629.6|209780.7|209630.7|209768.7|209618.7|31
1637597850000|2021-11-22 16:17:30|209778.4|209628.4|209777.4|209627.4|209778.6|209628.6|209773.6|209623.6|27
1637597860000|2021-11-22 16:17:40|209777.5|209627.5|209752|209602|209777.7|209638.5|209688.5|209586.2|26
1637597870000|2021-11-22 16:17:50|209743.9|209593.9|209753.2|209603.2|209757.2|209607.2|209743.9|209593.9|23
1637597880000|2021-11-22 16:18:00|209753.1|209603.1|209731.6|209581.6|209753.5|209603.5|209727.8|209577.8|27
1637597890000|2021-11-22 16:18:10|209731.5|209581.5|209734.2|209584.2|209735.3|209585.3|209724.9|209574.9|23
1637597900000|2021-11-22 16:18:20|209734|209584|209696.6|209546.6|209734|209584|209695.4|209545.4|30
1637597910000|2021-11-22 16:18:30|209699.2|209549.2|209687.7|209537.7|209699.3|209549.3|209687.7|209537.7|29
1637597920000|2021-11-22 16:18:40|209686.4|209536.4|209693.5|209543.5|209694.3|209544.3|209686.4|209536.4|28
1637597930000|2021-11-22 16:18:50|209694.1|209544.1|209737.5|209587.5|209739.1|209589.1|209690.8|209540.8|27
1637597940000|2021-11-22 16:19:00|209732.7|209582.7|209747.3|209597.3|209749.5|209599.5|209732.7|209582.7|28
1637597950000|2021-11-22 16:19:10|209747.7|209597.7|209740.5|209590.5|209747.7|209597.7|209738.6|209588.6|19
1637597960000|2021-11-22 16:19:20|209742.8|209592.8|209792.1|209642.1|209793.7|209643.7|209742.3|209592.3|28
1637597970000|2021-11-22 16:19:30|209791.4|209641.4|209794.7|209644.7|209794.7|209644.7|209791.3|209641.3|18
1637597980000|2021-11-22 16:19:40|209794.2|209644.2|209791.8|209641.8|209832.6|209682.6|209787.7|209637.7|20
1637597990000|2021-11-22 16:19:50|209794.9|209644.9|209770.5|209620.5|209795.1|209645.1|209761.5|209611.5|28
1637598000000|2021-11-22 16:20:00|209770.6|209620.6|209656.5|209506.5|209778|209671.6|209656.5|209506.5|37
1637598010000|2021-11-22 16:20:10|209678.4|209528.4|209655|209505|209679.9|209529.9|209654.1|209504.1|30
1637598020000|2021-11-22 16:20:20|209653|209503|209689|209539|209696.1|209546.1|209652.3|209502.3|35
1637598030000|2021-11-22 16:20:30|209689.3|209539.3|209684.4|209534.4|209693.6|209543.6|209682.8|209532.8|21
1637598040000|2021-11-22 16:20:40|209683.4|209533.4|209712.2|209562.2|209723.2|209573.2|209681.9|209531.9|26
1637598050000|2021-11-22 16:20:50|209705.2|209555.2|209712.7|209562.7|209717|209567|209705.2|209555.2|29
1637598060000|2021-11-22 16:21:00|209710.1|209560.1|209689|209539|209718.8|209568.8|209686.9|209536.9|30
1637598070000|2021-11-22 16:21:10|209687.6|209537.6|209733.8|209583.8|209733.8|209583.8|209687.4|209537.4|19
1637598080000|2021-11-22 16:21:20|209742.5|209592.5|209714.2|209564.2|209742.5|209592.5|209708.7|209558.7|29
1637598090000|2021-11-22 16:21:30|209715.9|209565.9|209691.9|209541.9|209737.1|209587.1|209687.7|209537.7|36
1637598100000|2021-11-22 16:21:40|209691|209541|209661.4|209511.4|209696.7|209546.7|209657.9|209507.9|34
1637598110000|2021-11-22 16:21:50|209662.4|209512.4|209674.3|209524.3|209674.3|209524.3|209661.7|209511.7|24
1637598120000|2021-11-22 16:22:00|209667.8|209517.8|209667.7|209517.7|209669.9|209519.9|209666.7|209516.7|16
1637598130000|2021-11-22 16:22:10|209665.8|209515.8|209712|209562|209715.6|209565.6|209665.6|209515.6|25
1637598140000|2021-11-22 16:22:20|209711.2|209561.2|209756.6|209606.6|209759.3|209609.3|209710.9|209560.9|29
1637598150000|2021-11-22 16:22:30|209756|209606|209771|209621|209771|209621|209754.6|209604.6|16
1637598160000|2021-11-22 16:22:40|209771.1|209621.1|209714|209564|209773.9|209623.9|209714|209564|29
1637598170000|2021-11-22 16:22:50|209714.1|209564.1|209668.3|209518.3|209714.1|209564.1|209666.5|209516.5|30
1637598180000|2021-11-22 16:23:00|209662.3|209512.3|209702|209552|209702|209552|209657.7|209507.7|32
1637598190000|2021-11-22 16:23:10|209712.7|209562.7|209728.3|209578.3|209737.9|209587.9|209712.7|209562.7|32
1637598200000|2021-11-22 16:23:20|209728.1|209578.1|209724.2|209574.2|209732.2|209582.2|209724.2|209574.2|25
1637598210000|2021-11-22 16:23:30|209724.8|209574.8|209683.5|209533.5|209725.7|209575.7|209677.5|209527.5|35
1637598220000|2021-11-22 16:23:40|209680.9|209530.9|209683.3|209533.3|209686.4|209536.4|209679.6|209529.6|28
1637598230000|2021-11-22 16:23:50|209683.4|209533.4|209683.7|209533.7|209684.4|209534.4|209681.2|209531.2|24
1637598240000|2021-11-22 16:24:00|209683.6|209533.6|209685.6|209535.6|209695.6|209545.6|209683.6|209533.6|27
1637598250000|2021-11-22 16:24:10|209687.7|209537.7|209666.9|209516.9|209689.4|209539.4|209666.2|209516.2|29
1637598260000|2021-11-22 16:24:20|209667.1|209517.1|209660.5|209510.5|209668.4|209518.4|209659.1|209509.1|27
1637598270000|2021-11-22 16:24:30|209658.7|209508.7|209659|209509|209660.3|209510.3|209654.9|209504.9|25
1637598280000|2021-11-22 16:24:40|209658.3|209508.3|209701|209551|209701|209551|209655.1|209505.1|29
1637598290000|2021-11-22 16:24:50|209700|209550|209672.8|209522.8|209700.2|209550.2|209672.8|209522.8|30
1637598300000|2021-11-22 16:25:00|209670.7|209520.7|209662.7|209512.7|209671.1|209521.1|209662.7|209512.7|18
1637598310000|2021-11-22 16:25:10|209663.2|209513.2|209670.3|209520.3|209670.3|209520.3|209660.5|209510.5|26
1637598320000|2021-11-22 16:25:20|209668.6|209518.6|209688.4|209538.4|209691.8|209541.8|209668.6|209518.6|35
1637598330000|2021-11-22 16:25:30|209687.4|209537.4|209703.8|209553.8|209705.7|209555.7|209684.8|209534.8|30
1637598340000|2021-11-22 16:25:40|209703.7|209553.7|209694.2|209544.2|209704.3|209554.3|209694.2|209544.2|23
1637598350000|2021-11-22 16:25:50|209697.2|209547.2|209693.9|209543.9|209699.5|209549.5|209692.4|209542.4|28
1637598360000|2021-11-22 16:26:00|209693.6|209543.6|209694.1|209544.1|209699|209549|209693.2|209543.2|32
1637598370000|2021-11-22 16:26:10|209694.3|209544.3|209693|209543|209694.7|209544.7|209692.6|209542.6|13
1637598380000|2021-11-22 16:26:20|209693.5|209543.5|209723|209573|209727.3|209577.3|209693.5|209543.5|24
1637598390000|2021-11-22 16:26:30|209722.4|209572.4|209707.3|209557.3|209723.3|209573.3|209707.3|209557.3|24
1637598400000|2021-11-22 16:26:40|209708.8|209558.8|209710.9|209560.9|209711.6|209561.6|209702.5|209552.5|25
1637598410000|2021-11-22 16:26:50|209710.7|209560.7|209709.1|209559.1|209713.1|209563.1|209696.5|209546.5|26
1637598420000|2021-11-22 16:27:00|209708.9|209558.9|209707.7|209557.7|209723.4|209573.4|209705.6|209555.6|27
1637598430000|2021-11-22 16:27:10|209709.3|209559.3|209702.4|209552.4|209712|209562|209696.6|209546.6|26
1637598440000|2021-11-22 16:27:20|209703|209553|209703.3|209553.3|209704.8|209554.8|209700.7|209550.7|21
1637598450000|2021-11-22 16:27:30|209704.6|209554.6|209734.6|209584.6|209739.9|209589.9|209704.6|209554.6|27
1637598460000|2021-11-22 16:27:40|209734.5|209584.5|209737.2|209587.2|209738.3|209588.3|209732.4|209582.4|25
1637598470000|2021-11-22 16:27:50|209739.8|209589.8|209743.6|209593.6|209743.6|209593.6|209737|209587|23
1637598480000|2021-11-22 16:28:00|209743.3|209593.3|209749.5|209599.5|209750.6|209600.6|209743.2|209593.2|19
1637598490000|2021-11-22 16:28:10|209749.3|209599.3|209749|209599|209749.3|209599.3|209747.8|209597.8|12
1637598500000|2021-11-22 16:28:20|209747.9|209597.9|209756.3|209606.3|209756.4|209606.4|209747.9|209597.9|18
1637598510000|2021-11-22 16:28:30|209755.4|209605.4|209762.8|209612.8|209764.9|209614.9|209754.8|209604.8|27
1637598520000|2021-11-22 16:28:40|209760|209610|209752.1|209602.1|209765.7|209615.7|209746.6|209596.6|27
1637598530000|2021-11-22 16:28:50|209749.8|209599.8|209753.5|209603.5|209754.9|209604.9|209748|209598|22
1637598540000|2021-11-22 16:29:00|209753.6|209603.6|209729|209579|209755.8|209605.8|209728.2|209578.2|27
1637598550000|2021-11-22 16:29:10|209726.5|209576.5|209760.4|209610.4|209767.6|209617.6|209726.5|209576.5|27
1637598560000|2021-11-22 16:29:20|209761.7|209611.7|209761.4|209611.4|209764.3|209614.3|209759.2|209609.2|14
1637598570000|2021-11-22 16:29:30|209759.4|209609.4|209761.7|209611.7|209770.1|209620.1|209759.4|209609.4|24
1637598580000|2021-11-22 16:29:40|209761.8|209611.8|209773.4|209623.4|209777.3|209627.3|209761.5|209611.5|25
1637598590000|2021-11-22 16:29:50|209775.2|209625.2|209768.1|209618.1|209776.5|209626.5|209768.1|209618.1|15
1637598600000|2021-11-22 16:30:00|209772|209622|209773.6|209623.6|209773.7|209623.7|209765.4|209615.4|29
1637598610000|2021-11-22 16:30:10|209772.7|209622.7|209763.6|209613.6|209773.5|209623.5|209763.4|209613.4|20
1637598620000|2021-11-22 16:30:20|209763.7|209613.7|209766.7|209616.7|209766.8|209616.8|209763.7|209613.7|18
1637598630000|2021-11-22 16:30:30|209759.4|209609.4|209737.7|209587.7|209761.1|209611.1|209730.3|209580.3|26
1637598640000|2021-11-22 16:30:40|209736.6|209586.6|209688.9|209638.9|209740.7|209638.9|209681.3|209583.4|25
1637598650000|2021-11-22 16:30:50|209685.5|209635.5|209680.5|209630.5|209739.5|209638|209680.1|209588|23
1637598660000|2021-11-22 16:31:00|209683.4|209633.4|209738.2|209588.2|209743.4|209633.4|209683.4|209580.8|26
1637598670000|2021-11-22 16:31:10|209738.5|209588.5|209738.7|209588.7|209741.2|209591.2|209736.5|209586.5|24
1637598680000|2021-11-22 16:31:20|209739.2|209589.2|209738.6|209588.6|209744.9|209639.4|209687|209587|31
1637598690000|2021-11-22 16:31:30|209738.2|209588.2|209736|209586|209740.3|209590.3|209736|209586|18
1637598700000|2021-11-22 16:31:40|209736.9|209586.9|209741.2|209591.2|209742.6|209592.6|209732.7|209582.7|26
1637598710000|2021-11-22 16:31:50|209741.6|209591.6|209747.7|209597.7|209749|209599|209739.9|209589.9|21
1637598720000|2021-11-22 16:32:00|209748.5|209598.5|209755.2|209605.2|209755.6|209605.6|209748.3|209598.3|27
1637598730000|2021-11-22 16:32:10|209754.5|209604.5|209758.9|209608.9|209759.2|209609.2|209751.9|209601.9|19
1637598740000|2021-11-22 16:32:20|209763|209613|209767.9|209617.9|209769|209619|209759.2|209609.2|32
1637598750000|2021-11-22 16:32:30|209767.7|209617.7|209764.6|209614.6|209768.5|209618.5|209763.6|209613.6|21
1637598760000|2021-11-22 16:32:40|209765.5|209615.5|209766.6|209616.6|209766.6|209616.6|209763.2|209613.2|27
1637598770000|2021-11-22 16:32:50|209764.8|209614.8|209753|209603|209764.8|209614.8|209750.6|209600.6|24
1637598780000|2021-11-22 16:33:00|209752.5|209602.5|209754.3|209604.3|209756.2|209606.2|209745|209595|24
1637598790000|2021-11-22 16:33:10|209754.2|209604.2|209752|209602|209754.3|209604.3|209750.7|209600.7|14
1637598800000|2021-11-22 16:33:20|209752.7|209602.7|209752.4|209602.4|209752.7|209602.7|209749.7|209599.7|20
1637598810000|2021-11-22 16:33:30|209751.1|209601.1|209700.3|209650.3|209757.7|209650.3|209700.3|209601.1|20
1637598820000|2021-11-22 16:33:40|209750.9|209600.9|209751.4|209601.4|209753.6|209603.6|209748.3|209598.3|25
1637598830000|2021-11-22 16:33:50|209752.8|209602.8|209750.6|209600.6|209754.4|209604.4|209749.5|209599.5|22
1637598840000|2021-11-22 16:34:00|209749.8|209599.8|209756.1|209606.1|209756.8|209606.8|209749.8|209599.8|29
1637598850000|2021-11-22 16:34:10|209756.6|209606.6|209762.3|209612.3|209770.7|209620.7|209756.6|209606.6|25
1637598860000|2021-11-22 16:34:20|209762.6|209612.6|209766.2|209616.2|209766.2|209616.2|209760.6|209610.6|25
1637598870000|2021-11-22 16:34:30|209764.5|209614.5|209761.3|209611.3|209765.6|209615.6|209760.3|209610.3|25
1637598880000|2021-11-22 16:34:40|209761.5|209611.5|209769.7|209619.7|209777.7|209679.2|209724.5|209610.6|29
1637598890000|2021-11-22 16:34:50|209768.6|209618.6|209760.2|209610.2|209768.6|209669.1|209719.1|209609.5|26
1637598900000|2021-11-22 16:35:00|209760|209610|209759.4|209609.4|209760|209610|209757.8|209607.8|19
1637598910000|2021-11-22 16:35:10|209758.9|209608.9|209768.5|209618.5|209770.9|209620.9|209758.9|209608.9|22
1637598920000|2021-11-22 16:35:20|209765.7|209615.7|209744.9|209594.9|209766.5|209616.5|209741.2|209591.2|26
1637598930000|2021-11-22 16:35:30|209745.4|209595.4|209741|209591|209745.4|209595.4|209738.1|209588.1|23
1637598940000|2021-11-22 16:35:40|209740.9|209590.9|209743.2|209593.2|209744.1|209643.4|209693.4|209587.6|26
1637598950000|2021-11-22 16:35:50|209743.7|209593.7|209741.4|209591.4|209745.1|209595.1|209741|209591|29
1637598960000|2021-11-22 16:36:00|209742.4|209592.4|209745|209595|209746.6|209596.6|209742.4|209592.4|27
1637598970000|2021-11-22 16:36:10|209745.6|209595.6|209764.6|209614.6|209768.8|209618.8|209743.8|209593.8|19
1637598980000|2021-11-22 16:36:20|209765.4|209615.4|209771.9|209621.9|209773.1|209623.1|209765.3|209615.3|26
1637598990000|2021-11-22 16:36:30|209771.4|209621.4|209763.2|209613.2|209771.4|209621.4|209759.8|209609.8|26
1637599000000|2021-11-22 16:36:40|209762.8|209612.8|209763.5|209613.5|209764.9|209614.9|209760.7|209610.7|28
1637599010000|2021-11-22 16:36:50|209763.7|209613.7|209750.8|209600.8|209765.4|209615.4|209744.9|209594.9|33
1637599020000|2021-11-22 16:37:00|209748.8|209598.8|209742.9|209592.9|209756.4|209606.4|209739.8|209589.8|35
1637599030000|2021-11-22 16:37:10|209743|209593|209747.9|209597.9|209751.8|209601.8|209743|209593|19
1637599040000|2021-11-22 16:37:20|209748.1|209598.1|209746.4|209596.4|209749.9|209599.9|209742.6|209592.6|25
1637599050000|2021-11-22 16:37:30|209749.1|209599.1|209747.7|209597.7|209749.1|209599.1|209744.4|209594.4|25
1637599060000|2021-11-22 16:37:40|209748.3|209598.3|209760.1|209610.1|209761|209611|209747.2|209597.2|19
1637599070000|2021-11-22 16:37:50|209752.7|209602.7|209751.9|209601.9|209753.7|209603.7|209750.7|209600.7|31
1637599080000|2021-11-22 16:38:00|209752|209602|209773.5|209623.5|209773.5|209623.5|209752|209602|36
1637599090000|2021-11-22 16:38:10|209773|209623|209754.4|209604.4|209773.1|209623.1|209754.4|209604.4|25
1637599100000|2021-11-22 16:38:20|209755.1|209605.1|209706.3|209556.3|209756|209606|209706.3|209556.3|32
1637599110000|2021-11-22 16:38:30|209707.3|209557.3|209715.3|209565.3|209715.3|209565.3|209700.8|209550.8|24
1637599120000|2021-11-22 16:38:40|209714.5|209564.5|209710.9|209560.9|209719.8|209569.8|209709.8|209559.8|28
1637599130000|2021-11-22 16:38:50|209711.5|209561.5|209714.5|209564.5|209714.5|209564.5|209711|209561|20
1637599140000|2021-11-22 16:39:00|209711.7|209561.7|209734.6|209584.6|209737|209587|209711.4|209561.4|19
1637599150000|2021-11-22 16:39:10|209738|209588|209735.7|209585.7|209739.3|209589.3|209735.5|209585.5|19
1637599160000|2021-11-22 16:39:20|209735.9|209585.9|209730.9|209580.9|209735.9|209585.9|209726.3|209576.3|23
1637599170000|2021-11-22 16:39:30|209731.8|209581.8|209733.2|209583.2|209734.3|209584.3|209731.7|209581.7|23
1637599180000|2021-11-22 16:39:40|209733.5|209583.5|209732|209582|209734.4|209584.4|209730.7|209580.7|16
1637599190000|2021-11-22 16:39:50|209732.3|209582.3|209718|209568|209732.5|209582.5|209718|209568|27
1637599200000|2021-11-22 16:40:00|209718.6|209568.6|209767.9|209617.9|209772.4|209622.4|209718.6|209568.6|27
1637599210000|2021-11-22 16:40:10|209769.3|209619.3|209767.8|209617.8|209769.8|209619.8|209763|209613|22
1637599220000|2021-11-22 16:40:20|209768.3|209618.3|209775.2|209625.2|209777.6|209627.6|209767.3|209617.3|30
1637599230000|2021-11-22 16:40:30|209773.9|209623.9|209779.3|209629.3|209782|209632|209770.7|209620.7|28
1637599240000|2021-11-22 16:40:40|209779.9|209629.9|209770.4|209620.4|209779.9|209629.9|209766.5|209616.5|29
1637599250000|2021-11-22 16:40:50|209769.7|209619.7|209768.4|209618.4|209773.6|209623.6|209767.8|209617.8|26
1637599260000|2021-11-22 16:41:00|209770.8|209620.8|209779.3|209629.3|209779.3|209629.3|209769.3|209619.3|23
1637599270000|2021-11-22 16:41:10|209773.3|209623.3|209769.1|209619.1|209777.7|209627.7|209766.1|209616.1|27
1637599280000|2021-11-22 16:41:20|209769.9|209619.9|209752.1|209602.1|209769.9|209619.9|209745.1|209595.1|30
1637599290000|2021-11-22 16:41:30|209751.4|209601.4|209744.7|209594.7|209752.4|209602.4|209740.3|209590.3|23
1637599300000|2021-11-22 16:41:40|209741.1|209591.1|209743.7|209593.7|209746.6|209596.6|209741.1|209591.1|20
1637599310000|2021-11-22 16:41:50|209744|209594|209743.9|209593.9|209745|209595|209742|209592|21
1637599320000|2021-11-22 16:42:00|209743.8|209593.8|209744.9|209594.9|209750.6|209600.6|209743.8|209593.8|22
1637599330000|2021-11-22 16:42:10|209759.2|209609.2|209760.4|209610.4|209761.9|209611.9|209757.2|209607.2|28
1637599340000|2021-11-22 16:42:20|209758.1|209608.1|209772.3|209622.3|209776.2|209626.2|209751.7|209601.7|28
1637599350000|2021-11-22 16:42:30|209772.9|209622.9|209771.3|209621.3|209782.9|209632.9|209769.9|209619.9|31
1637599360000|2021-11-22 16:42:40|209769.4|209619.4|209771.7|209621.7|209771.8|209668.8|209705.4|209604.2|36
1637599370000|2021-11-22 16:42:50|209773.4|209623.4|209771.4|209621.4|209773.6|209623.6|209769.1|209619.1|30
1637599380000|2021-11-22 16:43:00|209771.6|209621.6|209723.8|209673.8|209796.7|209678.8|209723.8|209621.4|31
1637599390000|2021-11-22 16:43:10|209725|209675|209778.1|209628.1|209778.1|209677.4|209724|209604.8|32
1637599400000|2021-11-22 16:43:20|209777.1|209627.1|209763.6|209613.6|209777.1|209669.9|209716.7|209613.6|32
1637599410000|2021-11-22 16:43:30|209761.8|209611.8|209727|209677|209779.2|209677|209723.6|209606.3|31
1637599420000|2021-11-22 16:43:40|209727.2|209677.2|209721.8|209671.8|209727.3|209677.3|209721.3|209671.3|25
1637599430000|2021-11-22 16:43:50|209775.3|209625.3|209774.8|209624.8|209779.6|209674.1|209720.6|209621|32
1637599440000|2021-11-22 16:44:00|209773.5|209623.5|209773|209623|209775.9|209625.9|209770.8|209620.8|28
1637599450000|2021-11-22 16:44:10|209774.9|209624.9|209791.8|209641.8|209798.2|209648.2|209773.1|209623.1|35
1637599460000|2021-11-22 16:44:20|209789.7|209639.7|209781.5|209631.5|209790.4|209640.4|209781.1|209631.1|33
1637599470000|2021-11-22 16:44:30|209780.6|209630.6|209774.4|209624.4|209781.5|209631.5|209768.8|209618.8|34
1637599480000|2021-11-22 16:44:40|209775.7|209625.7|209748|209598|209775.7|209625.7|209745.3|209595.3|36
1637599490000|2021-11-22 16:44:50|209748.6|209598.6|209752.2|209602.2|209752.2|209602.2|209748|209598|25
1637599500000|2021-11-22 16:45:00|209753.1|209603.1|209740.7|209590.7|209753.4|209603.4|209738.8|209588.8|35
1637599510000|2021-11-22 16:45:10|209741.8|209591.8|209742.1|209592.1|209742.4|209641|209687.4|209589.1|30
1637599520000|2021-11-22 16:45:20|209742.4|209592.4|209740.8|209590.8|209743.2|209593.2|209739.6|209589.6|22
1637599530000|2021-11-22 16:45:30|209740.9|209590.9|209743.3|209593.3|209743.4|209593.4|209740.5|209590.5|14
1637599540000|2021-11-22 16:45:40|209744.3|209594.3|209749.4|209599.4|209751.9|209601.9|209744.3|209594.3|35
1637599550000|2021-11-22 16:45:50|209749|209599|209749.8|209599.8|209751.1|209601.1|209745.6|209595.6|28
1637599560000|2021-11-22 16:46:00|209751.2|209601.2|209752.1|209602.1|209752.9|209602.9|209750.9|209600.9|19
1637599570000|2021-11-22 16:46:10|209752.4|209602.4|209752.1|209602.1|209753.7|209603.7|209750.4|209600.4|17
1637599580000|2021-11-22 16:46:20|209751.1|209601.1|209753.2|209603.2|209753.4|209603.4|209751.1|209601.1|12
1637599590000|2021-11-22 16:46:30|209752.6|209602.6|209751.4|209601.4|209754.4|209604.4|209746|209596|28
1637599600000|2021-11-22 16:46:40|209751.7|209601.7|209752.4|209602.4|209753.7|209603.7|209744.3|209594.3|28
1637599610000|2021-11-22 16:46:50|209753.8|209603.8|209752.2|209602.2|209753.8|209603.8|209749.6|209599.6|31
1637599620000|2021-11-22 16:47:00|209752|209602|209751.8|209601.8|209752.3|209602.3|209750.9|209600.9|10
1637599630000|2021-11-22 16:47:10|209751.7|209601.7|209749.8|209599.8|209752.1|209602.1|209746.9|209596.9|16
1637599640000|2021-11-22 16:47:20|209750.7|209600.7|209752.3|209602.3|209753.2|209603.2|209750.7|209600.7|21
1637599650000|2021-11-22 16:47:30|209752.2|209602.2|209754.1|209604.1|209754.8|209604.8|209752.2|209602.2|9
1637599660000|2021-11-22 16:47:40|209750.8|209600.8|209692.8|209542.8|209751|209634.4|209684.4|209542.1|31
1637599670000|2021-11-22 16:47:50|209685.8|209535.8|209699.9|209549.9|209699.9|209549.9|209685.8|209535.8|26
1637599680000|2021-11-22 16:48:00|209699.6|209549.6|209736.1|209586.1|209738.8|209588.8|209698.6|209548.6|25
1637599690000|2021-11-22 16:48:10|209735.8|209585.8|209734.6|209584.6|209736.1|209586.1|209732|209582|18
1637599700000|2021-11-22 16:48:20|209733.7|209583.7|209733.8|209583.8|209739.1|209589.1|209733.7|209583.7|19
1637599710000|2021-11-22 16:48:30|209734|209584|209732.8|209582.8|209735.8|209585.8|209732.5|209582.5|29
1637599720000|2021-11-22 16:48:40|209734.9|209584.9|209736.5|209586.5|209738.4|209588.4|209734.5|209584.5|19
1637599730000|2021-11-22 16:48:50|209736.8|209586.8|209735.4|209585.4|209736.9|209586.9|209733.7|209583.7|21
1637599740000|2021-11-22 16:49:00|209734.5|209584.5|209697.1|209547.1|209734.5|209584.5|209689.7|209539.7|37
1637599750000|2021-11-22 16:49:10|209700.3|209550.3|209698.4|209548.4|209701.2|209551.2|209696|209546|22
1637599760000|2021-11-22 16:49:20|209696.1|209546.1|209698.9|209548.9|209699.3|209549.3|209695.8|209545.8|26
1637599770000|2021-11-22 16:49:30|209698.5|209548.5|209695.2|209545.2|209700.1|209550.1|209693.9|209543.9|22
1637599780000|2021-11-22 16:49:40|209695.4|209545.4|209697.6|209547.6|209697.6|209547.6|209695.3|209545.3|22
1637599790000|2021-11-22 16:49:50|209697|209547|209697.8|209547.8|209702.6|209552.6|209696|209546|31
1637599800000|2021-11-22 16:50:00|209696.9|209546.9|209696.9|209546.9|209699.2|209549.2|209695.2|209545.2|28
1637599810000|2021-11-22 16:50:10|209697.5|209547.5|209696.7|209546.7|209697.5|209547.5|209691.9|209541.9|25
1637599820000|2021-11-22 16:50:20|209697.1|209547.1|209698.5|209548.5|209701.1|209551.1|209696.4|209546.4|26
1637599830000|2021-11-22 16:50:30|209698.9|209548.9|209700.9|209550.9|209700.9|209550.9|209697.9|209547.9|14
1637599840000|2021-11-22 16:50:40|209697.8|209547.8|209687.4|209537.4|209702.7|209552.7|209685.9|209535.9|21
1637599850000|2021-11-22 16:50:50|209685.8|209535.8|209685.1|209535.1|209688.4|209538.4|209683.6|209533.6|21
1637599860000|2021-11-22 16:51:00|209687.4|209537.4|209686.1|209536.1|209688.7|209538.7|209683.8|209533.8|24
1637599870000|2021-11-22 16:51:10|209686.2|209536.2|209657.7|209507.7|209686.2|209536.2|209618.5|209468.5|38
1637599880000|2021-11-22 16:51:20|209651.6|209501.6|209658.5|209508.5|209660.5|209510.5|209651.6|209501.6|27
1637599890000|2021-11-22 16:51:30|209660.7|209510.7|209677.4|209527.4|209680.3|209530.3|209659.5|209509.5|30
1637599900000|2021-11-22 16:51:40|209676|209526|209691.3|209541.3|209695.1|209545.1|209667.6|209517.6|33
1637599910000|2021-11-22 16:51:50|209692|209542|209692.4|209542.4|209723.8|209573.8|209692|209542|32
1637599920000|2021-11-22 16:52:00|209696.2|209546.2|209694.6|209544.6|209697.1|209547.1|209691.3|209541.3|28
1637599930000|2021-11-22 16:52:10|209692.9|209542.9|209699.6|209549.6|209699.9|209549.9|209692.9|209542.9|32
1637599940000|2021-11-22 16:52:20|209700.8|209550.8|209712.1|209562.1|209712.1|209562.1|209699.4|209549.4|27
1637599950000|2021-11-22 16:52:30|209726.7|209576.7|209749.4|209599.4|209752.2|209602.2|209726.7|209576.7|29
1637599960000|2021-11-22 16:52:40|209750.6|209600.6|209769|209619|209772.3|209622.3|209748.9|209598.9|26
1637599970000|2021-11-22 16:52:50|209766.2|209616.2|209771.2|209621.2|209772.3|209622.3|209762.6|209612.6|29
1637599980000|2021-11-22 16:53:00|209770.8|209620.8|209773.3|209623.3|209774.1|209624.1|209770|209620|19
1637599990000|2021-11-22 16:53:10|209774.5|209624.5|209772.1|209622.1|209776.6|209626.6|209771.3|209621.3|27
1637600000000|2021-11-22 16:53:20|209771.9|209621.9|209778|209628|209784.9|209634.9|209771.9|209621.9|32
1637600010000|2021-11-22 16:53:30|209777.5|209627.5|209795|209645|209801.4|209697.6|209747.6|209625.8|29
1637600020000|2021-11-22 16:53:40|209795.4|209645.4|209792.7|209642.7|209795.4|209645.4|209791.1|209641.1|24
1637600030000|2021-11-22 16:53:50|209793.6|209643.6|209793.3|209643.3|209797.7|209647.7|209792.6|209642.6|21
1637600040000|2021-11-22 16:54:00|209793.4|209643.4|209801|209651|209801|209651|209791.8|209641.8|30
1637600050000|2021-11-22 16:54:10|209799.9|209649.9|209797|209647|209799.9|209649.9|209796.9|209646.9|17
1637600060000|2021-11-22 16:54:20|209796.9|209646.9|209792.2|209642.2|209797.6|209647.6|209791.8|209641.8|15
1637600070000|2021-11-22 16:54:30|209790.1|209640.1|209791.7|209641.7|209791.9|209641.9|209788.8|209638.8|24
1637600080000|2021-11-22 16:54:40|209791.5|209641.5|209796.6|209646.6|209796.6|209646.6|209788.9|209638.9|20
1637600090000|2021-11-22 16:54:50|209795.9|209645.9|209796.7|209646.7|209797.3|209647.3|209794.3|209644.3|17
1637600100000|2021-11-22 16:55:00|209796.9|209646.9|209863.3|209713.3|209868.3|209718.3|209796.9|209646.9|32
1637600110000|2021-11-22 16:55:10|209863.4|209713.4|209842.3|209692.3|209889.3|209739.3|209840.7|209690.7|34
1637600120000|2021-11-22 16:55:20|209843.1|209693.1|209842.7|209692.7|209843.9|209693.9|209833.6|209683.6|31
1637600130000|2021-11-22 16:55:30|209841|209691|209840.8|209690.8|209847.3|209697.3|209839|209689|25
1637600140000|2021-11-22 16:55:40|209841.1|209691.1|209847.5|209697.5|209847.5|209697.5|209841.1|209691.1|19
1637600150000|2021-11-22 16:55:50|209845.6|209695.6|209836.2|209686.2|209845.6|209695.6|209835.2|209685.2|25
1637600160000|2021-11-22 16:56:00|209836|209686|209834.5|209684.5|209838.6|209688.6|209832.8|209682.8|27
1637600170000|2021-11-22 16:56:10|209831.4|209681.4|209824|209674|209835|209685|209807|209657|34
1637600180000|2021-11-22 16:56:20|209827.4|209677.4|209836.9|209686.9|209840.8|209690.8|209826.9|209676.9|31
1637600190000|2021-11-22 16:56:30|209836.3|209686.3|209837|209687|209837.5|209687.5|209834|209684|24
1637600200000|2021-11-22 16:56:40|209836.7|209686.7|209852.7|209702.7|209853.2|209703.2|209836|209686|25
1637600210000|2021-11-22 16:56:50|209851.3|209701.3|209880.1|209730.1|209885.3|209735.3|209851.3|209701.3|36
1637600220000|2021-11-22 16:57:00|209879|209729|209872.7|209722.7|209881.7|209731.7|209867.5|209717.5|31
1637600230000|2021-11-22 16:57:10|209871.5|209721.5|209875.5|209725.5|209875.6|209725.6|209864|209714|35
1637600240000|2021-11-22 16:57:20|209874.8|209724.8|209915.3|209765.3|209920.7|209770.7|209874.8|209724.8|33
1637600250000|2021-11-22 16:57:30|209914.3|209764.3|209931.5|209781.5|209939.1|209789.1|209914.3|209764.3|32
1637600260000|2021-11-22 16:57:40|209930.4|209780.4|209883.6|209733.6|209930.4|209780.4|209883.6|209733.6|25
1637600270000|2021-11-22 16:57:50|209888|209738|209869.2|209719.2|209889|209739|209862.5|209712.5|34
1637600280000|2021-11-22 16:58:00|209869.1|209719.1|209872.5|209722.5|209875.4|209725.4|209866.5|209716.5|32
1637600290000|2021-11-22 16:58:10|209873.3|209723.3|209873.3|209723.3|209874.5|209724.5|209872.3|209722.3|32
1637600300000|2021-11-22 16:58:20|209873.1|209723.1|209877.3|209727.3|209881.4|209731.4|209872.5|209722.5|31
1637600310000|2021-11-22 16:58:30|209876.5|209726.5|209876.7|209726.7|209878.4|209728.4|209874.6|209724.6|21
1637600320000|2021-11-22 16:58:40|209877.1|209727.1|209886.7|209736.7|209899.4|209749.4|209875.2|209725.2|29
1637600330000|2021-11-22 16:58:50|209881.8|209731.8|209878.1|209728.1|209883.9|209733.9|209878.1|209728.1|29
1637600340000|2021-11-22 16:59:00|209877.6|209727.6|209877.1|209727.1|209885|209735|209876.8|209726.8|27
1637600350000|2021-11-22 16:59:10|209874.7|209724.7|209875|209725|209881.2|209731.2|209872.5|209722.5|30
1637600360000|2021-11-22 16:59:20|209875.6|209725.6|209878.6|209728.6|209879.5|209729.5|209873.7|209723.7|28
1637600370000|2021-11-22 16:59:30|209877.8|209727.8|209853.6|209703.6|209879|209729|209853.6|209703.6|28
1637600380000|2021-11-22 16:59:40|209851.6|209701.6|209830.8|209680.8|209855.2|209705.2|209830.7|209680.7|35
1637600390000|2021-11-22 16:59:50|209831.5|209681.5|209832.3|209682.3|209845.3|209695.3|209824.6|209674.6|32
1637600400000|2021-11-22 17:00:00|209831.5|209681.5|209832.4|209682.4|209837.4|209687.4|209829.5|209679.5|33
1637600410000|2021-11-22 17:00:10|209832.7|209682.7|209834.9|209684.9|209861.5|209711.5|209832.7|209682.7|28
1637600420000|2021-11-22 17:00:20|209841.7|209691.7|209840.8|209690.8|209844.7|209694.7|209833.1|209683.1|28
1637600430000|2021-11-22 17:00:30|209840.2|209690.2|209835.6|209685.6|209840.5|209690.5|209833.5|209683.5|21
1637600440000|2021-11-22 17:00:40|209835.9|209685.9|209853.5|209703.5|209859|209709|209835.9|209685.9|32
1637600450000|2021-11-22 17:00:50|209852.1|209702.1|209831|209681|209855.8|209705.8|209831|209681|30
1637600460000|2021-11-22 17:01:00|209836.8|209686.8|209832.3|209682.3|209836.8|209686.8|209830|209680|25
1637600470000|2021-11-22 17:01:10|209831.2|209681.2|209821.9|209671.9|209831.2|209681.2|209819.9|209669.9|28
1637600480000|2021-11-22 17:01:20|209821.7|209671.7|209823.7|209673.7|209827.8|209677.8|209821.7|209671.7|29
1637600490000|2021-11-22 17:01:30|209824.2|209674.2|209826.9|209676.9|209831.6|209681.6|209822.9|209672.9|26
1637600500000|2021-11-22 17:01:40|209826.7|209676.7|209823.2|209673.2|209828.2|209678.2|209821.6|209671.6|25
1637600510000|2021-11-22 17:01:50|209824.1|209674.1|209845.1|209695.1|209852.7|209702.7|209822.7|209672.7|32
1637600520000|2021-11-22 17:02:00|209851.7|209701.7|209851.2|209701.2|209857.4|209707.4|209846.8|209696.8|33
1637600530000|2021-11-22 17:02:10|209850.5|209700.5|209838|209688|209854.9|209704.9|209837|209687|26
1637600540000|2021-11-22 17:02:20|209838.4|209688.4|209808.4|209658.4|209844.5|209694.5|209808.4|209658.4|30
1637600550000|2021-11-22 17:02:30|209807|209657|209812.2|209662.2|209815.2|209665.2|209807|209657|20
1637600560000|2021-11-22 17:02:40|209809.7|209659.7|209812.1|209662.1|209812.7|209662.7|209809.7|209659.7|18
1637600570000|2021-11-22 17:02:50|209811.8|209661.8|209866.7|209716.7|209872|209722|209811.8|209661.8|31
1637600580000|2021-11-22 17:03:00|209864.1|209714.1|209871.8|209721.8|209887.4|209737.4|209862.9|209712.9|36
1637600590000|2021-11-22 17:03:10|209875.5|209725.5|209863.5|209713.5|209876.1|209726.1|209853.8|209703.8|35
1637600600000|2021-11-22 17:03:20|209863.1|209713.1|209860.3|209710.3|209870.5|209720.5|209855.4|209705.4|34
1637600610000|2021-11-22 17:03:30|209859.8|209709.8|209867|209717|209879.1|209729.1|209859.8|209709.8|37
1637600620000|2021-11-22 17:03:40|209866.2|209716.2|209860.5|209710.5|209867|209717|209852.5|209702.5|22
1637600630000|2021-11-22 17:03:50|209859.4|209709.4|209852.6|209702.6|209866.2|209716.2|209848.4|209698.4|30
1637600640000|2021-11-22 17:04:00|209845.9|209695.9|209842.2|209692.2|209855.4|209705.4|209839.2|209689.2|28
1637600650000|2021-11-22 17:04:10|209837.6|209687.6|209866|209716|209869.1|209719.1|209833.2|209683.2|39
1637600660000|2021-11-22 17:04:20|209867.2|209717.2|209869.8|209719.8|209872.4|209722.4|209858.4|209708.4|35
1637600670000|2021-11-22 17:04:30|209870.2|209720.2|209866.9|209716.9|209870.2|209720.2|209864.8|209714.8|23
1637600680000|2021-11-22 17:04:40|209866.4|209716.4|209868.4|209718.4|209870.8|209720.8|209865.1|209715.1|23
1637600690000|2021-11-22 17:04:50|209867.7|209717.7|209871.6|209721.6|209872.5|209722.5|209863.5|209713.5|26
1637600700000|2021-11-22 17:05:00|209870.2|209720.2|209870|209720|209873.6|209723.6|209868.8|209718.8|27
1637600710000|2021-11-22 17:05:10|209869.6|209719.6|209870.7|209720.7|209876.9|209726.9|209868.2|209718.2|26
1637600720000|2021-11-22 17:05:20|209870.8|209720.8|209867.7|209717.7|209870.8|209720.8|209867.7|209717.7|12
1637600730000|2021-11-22 17:05:30|209870.2|209720.2|209865.3|209715.3|209874.8|209724.8|209865.3|209715.3|25
1637600740000|2021-11-22 17:05:40|209867.9|209717.9|209867.4|209717.4|209870.7|209720.7|209865.3|209715.3|21
1637600750000|2021-11-22 17:05:50|209867.9|209717.9|209869.3|209719.3|209874|209724|209865|209715|28
1637600760000|2021-11-22 17:06:00|209871.8|209721.8|209869.6|209719.6|209871.8|209721.8|209866.6|209716.6|31
1637600770000|2021-11-22 17:06:10|209869.4|209719.4|209847.6|209697.6|209871.9|209721.9|209833.8|209683.8|34
1637600780000|2021-11-22 17:06:20|209844.6|209694.6|209865|209715|209865|209715|209841.4|209691.4|31
1637600790000|2021-11-22 17:06:30|209867.7|209717.7|209876.4|209726.4|209876.4|209726.4|209865.9|209715.9|22
1637600800000|2021-11-22 17:06:40|209874.5|209724.5|209877.7|209727.7|209877.9|209727.9|209873.3|209723.3|23
1637600810000|2021-11-22 17:06:50|209877.6|209727.6|209877.2|209727.2|209879.5|209729.5|209875.4|209725.4|20
1637600820000|2021-11-22 17:07:00|209877.3|209727.3|209883.7|209733.7|209883.7|209733.7|209872.7|209722.7|35
1637600830000|2021-11-22 17:07:10|209880.3|209730.3|209879.8|209729.8|209884.7|209734.7|209871.8|209721.8|33
1637600840000|2021-11-22 17:07:20|209885|209735|209879.5|209729.5|209888.8|209738.8|209878|209728|30
1637600850000|2021-11-22 17:07:30|209879.1|209729.1|209876.7|209726.7|209899.4|209749.4|209875|209725|29
1637600860000|2021-11-22 17:07:40|209876.6|209726.6|209882.5|209732.5|209887|209737|209873.4|209723.4|35
1637600870000|2021-11-22 17:07:50|209883|209733|209876.4|209726.4|209883.4|209733.4|209876.4|209726.4|33
1637600880000|2021-11-22 17:08:00|209876.2|209726.2|209911.5|209761.5|209912.5|209762.5|209876.2|209726.2|34
1637600890000|2021-11-22 17:08:10|209911.3|209761.3|209912.4|209762.4|209912.8|209762.8|209909.5|209759.5|30
1637600900000|2021-11-22 17:08:20|209912.5|209762.5|209914.1|209764.1|209914.1|209764.1|209907.5|209757.5|15
1637600910000|2021-11-22 17:08:30|209914|209764|209936.2|209786.2|209936.8|209786.8|209911.3|209761.3|25
1637600920000|2021-11-22 17:08:40|209936|209786|209933.5|209783.5|209938.5|209788.5|209932.7|209782.7|29
1637600930000|2021-11-22 17:08:50|209933.3|209783.3|209950.1|209800.1|209960.1|209810.1|209933.1|209783.1|31
1637600940000|2021-11-22 17:09:00|209949.5|209799.5|209989.5|209839.5|209989.5|209839.5|209948.7|209798.7|30
1637600950000|2021-11-22 17:09:10|209988.1|209838.1|210002.3|209852.3|210002.3|209852.3|209983.6|209833.6|27
1637600960000|2021-11-22 17:09:20|209998|209848|209989.7|209839.7|209998|209893.8|209943.2|209836|30
1637600970000|2021-11-22 17:09:30|209989.6|209839.6|209965.6|209815.6|209989.6|209839.6|209959.8|209809.8|30
1637600980000|2021-11-22 17:09:40|209967.3|209817.3|209988.8|209838.8|209991.5|209841.5|209966.4|209816.4|27
1637600990000|2021-11-22 17:09:50|209988.5|209838.5|209989.9|209839.9|209992.8|209842.8|209987.4|209837.4|24
1637601000000|2021-11-22 17:10:00|209990.2|209840.2|209985.7|209835.7|209995|209845|209983.1|209833.1|25
1637601010000|2021-11-22 17:10:10|209985.6|209835.6|209968.9|209818.9|209985.8|209835.8|209962|209812|31
1637601020000|2021-11-22 17:10:20|209968.6|209818.6|209971.2|209821.2|209973.7|209823.7|209967.4|209817.4|20
1637601030000|2021-11-22 17:10:30|209972.3|209822.3|209968.1|209818.1|209972.3|209822.3|209968.1|209818.1|20
1637601040000|2021-11-22 17:10:40|209968|209818|209969.7|209819.7|209970.4|209820.4|209967.6|209817.6|27
1637601050000|2021-11-22 17:10:50|209968.6|209818.6|209967.7|209817.7|209972.3|209822.3|209967.5|209817.5|20
1637601060000|2021-11-22 17:11:00|209966.5|209816.5|209968.3|209818.3|209968.8|209818.8|209963.2|209813.2|22
1637601070000|2021-11-22 17:11:10|209968.4|209818.4|209962.2|209812.2|209968.8|209818.8|209960.1|209810.1|25
1637601080000|2021-11-22 17:11:20|209962.4|209812.4|209961|209811|209964.7|209814.7|209958.2|209808.2|31
1637601090000|2021-11-22 17:11:30|209941.1|209791.1|209899.3|209749.3|209941.1|209791.1|209885.9|209735.9|35
1637601100000|2021-11-22 17:11:40|209895.3|209745.3|209918.3|209768.3|209918.3|209768.3|209888.9|209738.9|33
1637601110000|2021-11-22 17:11:50|209917.8|209767.8|209914.8|209764.8|209930.4|209780.4|209910.2|209760.2|25
1637601120000|2021-11-22 17:12:00|209917.8|209767.8|209920.4|209770.4|209921.8|209771.8|209916.8|209766.8|27
1637601130000|2021-11-22 17:12:10|209918.7|209768.7|209917.6|209767.6|209923.4|209773.4|209916.5|209766.5|21
1637601140000|2021-11-22 17:12:20|209917.4|209767.4|209890.2|209740.2|209923.6|209773.6|209889.3|209739.3|32
1637601150000|2021-11-22 17:12:30|209896.3|209746.3|209899.1|209749.1|209905.6|209755.6|209894.8|209744.8|28
1637601160000|2021-11-22 17:12:40|209899.3|209749.3|209855.3|209705.3|209899.9|209749.9|209849.1|209699.1|30
1637601170000|2021-11-22 17:12:50|209853.2|209703.2|209845.9|209695.9|209873.3|209723.3|209845.9|209695.9|35
1637601180000|2021-11-22 17:13:00|209845|209695|209830.2|209680.2|209849.3|209699.3|209829.2|209679.2|33
1637601190000|2021-11-22 17:13:10|209831.1|209681.1|209835|209685|209836.3|209686.3|209830.7|209680.7|27
1637601200000|2021-11-22 17:13:20|209834.5|209684.5|209831.4|209681.4|209839|209689|209829.2|209679.2|22
1637601210000|2021-11-22 17:13:30|209833.8|209683.8|209829.4|209679.4|209833.8|209683.8|209828.3|209678.3|22
1637601220000|2021-11-22 17:13:40|209829.3|209679.3|209830.7|209680.7|209831.4|209681.4|209827.8|209677.8|21
1637601230000|2021-11-22 17:13:50|209829.2|209679.2|209832.5|209682.5|209833.4|209683.4|209828.3|209678.3|22
1637601240000|2021-11-22 17:14:00|209832.4|209682.4|209835.1|209685.1|209835.6|209685.6|209831.9|209681.9|23
1637601250000|2021-11-22 17:14:10|209834.4|209684.4|209832.6|209682.6|209834.4|209684.4|209830.3|209680.3|20
1637601260000|2021-11-22 17:14:20|209833.1|209683.1|209834.7|209684.7|209835.5|209685.5|209831.6|209681.6|19
1637601270000|2021-11-22 17:14:30|209834.5|209684.5|209829.2|209679.2|209837.4|209687.4|209827.9|209677.9|26
1637601280000|2021-11-22 17:14:40|209828.9|209678.9|209826.3|209676.3|209829.6|209679.6|209825.8|209675.8|16
1637601290000|2021-11-22 17:14:50|209827|209677|209830.6|209680.6|209830.6|209680.6|209823.2|209673.2|28
1637601300000|2021-11-22 17:15:00|209830.2|209680.2|209772.1|209622.1|209830.2|209680.2|209764.2|209614.2|32
1637601310000|2021-11-22 17:15:10|209774.1|209624.1|209766|209616|209774.2|209624.2|209755.2|209605.2|24
1637601320000|2021-11-22 17:15:20|209767.2|209617.2|209765.3|209615.3|209768|209618|209752.4|209602.4|29
1637601330000|2021-11-22 17:15:30|209766.5|209616.5|209767.2|209617.2|209767.5|209617.5|209765.8|209615.8|18
1637601340000|2021-11-22 17:15:40|209767.9|209617.9|209785.3|209635.3|209786.7|209636.7|209767.5|209617.5|25
1637601350000|2021-11-22 17:15:50|209784.8|209634.8|209783.4|209633.4|209786.1|209636.1|209783.4|209633.4|19
1637601360000|2021-11-22 17:16:00|209782.9|209632.9|209784.5|209634.5|209785.9|209635.9|209782.6|209632.6|23
1637601370000|2021-11-22 17:16:10|209786.4|209636.4|209797.7|209647.7|209797.7|209647.7|209785.7|209635.7|32
1637601380000|2021-11-22 17:16:20|209797.5|209647.5|209808|209658|209808.9|209658.9|209795.6|209645.6|32
1637601390000|2021-11-22 17:16:30|209806.5|209656.5|209808.5|209658.5|209823.4|209673.4|209805.5|209655.5|29
1637601400000|2021-11-22 17:16:40|209807.7|209657.7|209821.5|209671.5|209822.4|209672.4|209807.5|209657.5|25
1637601410000|2021-11-22 17:16:50|209817.7|209667.7|209780.7|209630.7|209818|209668|209779.8|209629.8|26
1637601420000|2021-11-22 17:17:00|209782.5|209632.5|209775.1|209625.1|209787.1|209637.1|209773.6|209623.6|33
1637601430000|2021-11-22 17:17:10|209777.9|209627.9|209783.4|209633.4|209784.5|209634.5|209773.2|209623.2|26
1637601440000|2021-11-22 17:17:20|209783.7|209633.7|209821.6|209671.6|209822.9|209672.9|209783.7|209633.7|31
1637601450000|2021-11-22 17:17:30|209821.3|209671.3|209868.9|209718.9|209868.9|209731.8|209781.8|209670.9|32
1637601460000|2021-11-22 17:17:40|209866.5|209716.5|209865|209715|209870|209720|209861.6|209711.6|28
1637601470000|2021-11-22 17:17:50|209866.9|209716.9|209869.2|209719.2|209872.5|209722.5|209862.4|209712.4|21
1637601480000|2021-11-22 17:18:00|209868.5|209718.5|209862.4|209712.4|209868.5|209718.5|209860|209710|21
1637601490000|2021-11-22 17:18:10|209861.8|209711.8|209864.2|209714.2|209867.7|209717.7|209861.5|209711.5|24
1637601500000|2021-11-22 17:18:20|209865.8|209715.8|209865.4|209715.4|209869.6|209719.6|209865.1|209715.1|27
1637601510000|2021-11-22 17:18:30|209864.7|209714.7|209866.4|209716.4|209869.6|209719.6|209864.7|209714.7|18
1637601520000|2021-11-22 17:18:40|209872.2|209722.2|209877.6|209727.6|209881.7|209731.7|209871.8|209721.8|27
1637601530000|2021-11-22 17:18:50|209893.4|209743.4|209879.2|209729.2|209900.5|209750.5|209876.2|209726.2|27
1637601540000|2021-11-22 17:19:00|209878.3|209728.3|209872.7|209722.7|209878.3|209728.3|209870.6|209720.6|22
1637601550000|2021-11-22 17:19:10|209872.3|209722.3|209878.1|209728.1|209879.2|209729.2|209872.3|209722.3|24
1637601560000|2021-11-22 17:19:20|209877.7|209727.7|209877.4|209727.4|209880.5|209730.5|209877.4|209727.4|18
1637601570000|2021-11-22 17:19:30|209877.6|209727.6|209876.9|209726.9|209877.6|209727.6|209876.7|209726.7|14
1637601580000|2021-11-22 17:19:40|209876.4|209726.4|209873.9|209723.9|209876.4|209726.4|209873.9|209723.9|19
1637601590000|2021-11-22 17:19:50|209873.8|209723.8|209874.7|209724.7|209874.7|209724.7|209869.1|209719.1|24
1637601600000|2021-11-22 17:20:00|209874.1|209724.1|209833.4|209683.4|209874.5|209724.5|209830.4|209680.4|29
1637601610000|2021-11-22 17:20:10|209832.8|209682.8|209835.6|209685.6|209835.6|209685.6|209826|209676|24
1637601620000|2021-11-22 17:20:20|209835.3|209685.3|209834.3|209684.3|209840.5|209690.5|209832.1|209682.1|30
1637601630000|2021-11-22 17:20:30|209832.6|209682.6|209836|209686|209836.7|209686.7|209831.7|209681.7|26
1637601640000|2021-11-22 17:20:40|209836.3|209686.3|209835.7|209685.7|209836.7|209686.7|209835.5|209685.5|17
1637601650000|2021-11-22 17:20:50|209834.7|209684.7|209835.8|209685.8|209842.5|209692.5|209834.5|209684.5|26
1637601660000|2021-11-22 17:21:00|209836.8|209686.8|209835.8|209685.8|209837.3|209687.3|209834.5|209684.5|22
1637601670000|2021-11-22 17:21:10|209835.9|209685.9|209816.4|209666.4|209835.9|209685.9|209815.4|209665.4|28
1637601680000|2021-11-22 17:21:20|209816.1|209666.1|209832.3|209682.3|209833.1|209683.1|209813.3|209663.3|30
1637601690000|2021-11-22 17:21:30|209832.8|209682.8|209838.4|209688.4|209841|209691|209831.7|209681.7|37
1637601700000|2021-11-22 17:21:40|209838.8|209688.8|209820.7|209670.7|209838.8|209688.8|209819.2|209669.2|34
1637601710000|2021-11-22 17:21:50|209821.1|209671.1|209822|209672|209822.8|209672.8|209810.8|209660.8|25
1637601720000|2021-11-22 17:22:00|209822.9|209672.9|209823.1|209673.1|209830.8|209680.8|209821.7|209671.7|28
1637601730000|2021-11-22 17:22:10|209823.5|209673.5|209822.4|209672.4|209824.1|209674.1|209821.1|209671.1|17
1637601740000|2021-11-22 17:22:20|209822.1|209672.1|209823.4|209673.4|209828.1|209678.1|209821.5|209671.5|28
1637601750000|2021-11-22 17:22:30|209823.3|209673.3|209822.7|209672.7|209824.1|209674.1|209822.1|209672.1|22
1637601760000|2021-11-22 17:22:40|209825.3|209675.3|209823.1|209673.1|209828.7|209678.7|209822|209672|26
1637601770000|2021-11-22 17:22:50|209825.7|209675.7|209823.2|209673.2|209827|209677|209822.9|209672.9|23
1637601780000|2021-11-22 17:23:00|209823.1|209673.1|209821.3|209671.3|209823.4|209673.4|209820.6|209670.6|17
1637601790000|2021-11-22 17:23:10|209821.7|209671.7|209823.8|209673.8|209824.8|209674.8|209821.6|209671.6|17
1637601800000|2021-11-22 17:23:20|209823.6|209673.6|209821.2|209671.2|209823.6|209673.6|209820.3|209670.3|24
1637601810000|2021-11-22 17:23:30|209821|209671|209819.5|209669.5|209824|209674|209819.3|209669.3|23
1637601820000|2021-11-22 17:23:40|209819.8|209669.8|209814.3|209664.3|209822.1|209672.1|209811.6|209661.6|21
1637601830000|2021-11-22 17:23:50|209814.6|209664.6|209816.9|209666.9|209816.9|209666.9|209813.8|209663.8|18
1637601840000|2021-11-22 17:24:00|209817.4|209667.4|209820|209670|209821.4|209671.4|209815.5|209665.5|24
1637601850000|2021-11-22 17:24:10|209820.6|209670.6|209826.1|209676.1|209830.4|209680.4|209819.8|209669.8|29
1637601860000|2021-11-22 17:24:20|209824.2|209674.2|209837.6|209687.6|209837.6|209687.6|209823.9|209673.9|26
1637601870000|2021-11-22 17:24:30|209834.9|209684.9|209836.3|209686.3|209842.9|209692.9|209834.5|209684.5|30
1637601880000|2021-11-22 17:24:40|209835.7|209685.7|209823.9|209673.9|209835.7|209685.7|209822.5|209672.5|28
1637601890000|2021-11-22 17:24:50|209827|209677|209862.4|209712.4|209876.3|209726.3|209827|209677|32
1637601900000|2021-11-22 17:25:00|209862.2|209712.2|209863.4|209713.4|209866|209716|209848.3|209698.3|29
1637601910000|2021-11-22 17:25:10|209862.7|209712.7|209890.2|209740.2|209894.9|209744.9|209861.6|209711.6|30
1637601920000|2021-11-22 17:25:20|209893|209743|209891.4|209741.4|209895.7|209745.7|209890.7|209740.7|25
1637601930000|2021-11-22 17:25:30|209891.3|209741.3|209878.2|209728.2|209894.4|209744.4|209876|209726|30
1637601940000|2021-11-22 17:25:40|209879.2|209729.2|209865.9|209715.9|209880.1|209730.1|209865.4|209715.4|28
1637601950000|2021-11-22 17:25:50|209871.2|209721.2|209863.6|209713.6|209871.8|209721.8|209863|209713|23
1637601960000|2021-11-22 17:26:00|209865|209715|209861|209711|209866.4|209716.4|209855.6|209705.6|32
1637601970000|2021-11-22 17:26:10|209861.1|209711.1|209867.6|209717.6|209869|209719|209859.7|209709.7|21
1637601980000|2021-11-22 17:26:20|209868.1|209718.1|209874.4|209724.4|209879.3|209729.3|209868.1|209718.1|23
1637601990000|2021-11-22 17:26:30|209873.9|209723.9|209866.1|209716.1|209875.7|209725.7|209863.8|209713.8|28
1637602000000|2021-11-22 17:26:40|209865.9|209715.9|209863.4|209713.4|209867.9|209717.9|209860.6|209710.6|20
1637602010000|2021-11-22 17:26:50|209865.8|209715.8|209864.2|209714.2|209865.8|209715.8|209861.7|209711.7|24
1637602020000|2021-11-22 17:27:00|209864.1|209714.1|209863.6|209713.6|209866.9|209716.9|209863.3|209713.3|16
1637602030000|2021-11-22 17:27:10|209863.3|209713.3|209860.5|209710.5|209863.3|209713.3|209859.6|209709.6|23
1637602040000|2021-11-22 17:27:20|209860.3|209710.3|209860.4|209710.4|209862.2|209712.2|209860.1|209710.1|17
1637602050000|2021-11-22 17:27:30|209860.2|209710.2|209854.2|209704.2|209860.2|209710.2|209845.2|209695.2|24
1637602060000|2021-11-22 17:27:40|209851.5|209701.5|209845.3|209695.3|209853.9|209743.8|209793.8|209695.2|22
1637602070000|2021-11-22 17:27:50|209846|209696|209847.1|209697.1|209849.3|209699.3|209845.6|209695.6|14
1637602080000|2021-11-22 17:28:00|209846.9|209696.9|209793.1|209743.1|209847.3|209744.6|209791.3|209692.9|24
1637602090000|2021-11-22 17:28:10|209793.4|209743.4|209818.6|209768.6|209864.9|209769.2|209793|209710.5|24
1637602100000|2021-11-22 17:28:20|209818|209768|209860|209810|209904|209810.1|209814.9|209750.7|22
1637602110000|2021-11-22 17:28:30|209856.6|209806.6|209918.1|209768.1|209920.6|209817|209856.1|209766.3|21
1637602120000|2021-11-22 17:28:40|209918.2|209768.2|209918.3|209768.3|209918.3|209768.3|209915.9|209765.9|13
1637602130000|2021-11-22 17:28:50|209918.2|209768.2|209918.8|209768.8|209918.9|209768.9|209917|209767|12
1637602140000|2021-11-22 17:29:00|209919.5|209769.5|209956.3|209806.3|209960|209810|209919.4|209769.4|28
1637602150000|2021-11-22 17:29:10|209955.5|209805.5|209939.9|209789.9|209957.9|209807.9|209937.5|209787.5|28
1637602160000|2021-11-22 17:29:20|209942.7|209792.7|209941.3|209791.3|209945|209795|209939.7|209789.7|24
1637602170000|2021-11-22 17:29:30|209942.6|209792.6|209946.6|209796.6|209949.1|209799.1|209941.8|209791.8|19
1637602180000|2021-11-22 17:29:40|209947.3|209797.3|209950.6|209800.6|209954.5|209804.5|209947.3|209797.3|21
1637602190000|2021-11-22 17:29:50|209949.9|209799.9|209944.9|209794.9|209951.7|209851.3|209901.3|209794.9|22
1637602200000|2021-11-22 17:30:00|209948.9|209798.9|209906.1|209856.1|209951.4|209856.7|209902.6|209798.9|23
1637602210000|2021-11-22 17:30:10|209905.9|209855.9|209951.8|209801.8|209952.5|209857.9|209901.4|209798|25
1637602220000|2021-11-22 17:30:20|209950.5|209800.5|209946.8|209796.8|209955.7|209805.7|209946.8|209796.8|22
1637602230000|2021-11-22 17:30:30|209947.1|209797.1|209952.6|209802.6|209956.5|209806.5|209947.1|209797.1|25
1637602240000|2021-11-22 17:30:40|209953.8|209803.8|209952.5|209802.5|209953.8|209803.8|209951.2|209801.2|19
1637602250000|2021-11-22 17:30:50|209952.1|209802.1|209951|209801|209953.9|209803.9|209949.5|209799.5|20
1637602260000|2021-11-22 17:31:00|209949|209799|209937.1|209787.1|209950|209835.1|209885.1|209782.5|22
1637602270000|2021-11-22 17:31:10|209936|209786|209910|209760|209939|209789|209876.7|209726.7|32
1637602280000|2021-11-22 17:31:20|209909.6|209759.6|209910.2|209760.2|209912.8|209762.8|209906.8|209756.8|28
1637602290000|2021-11-22 17:31:30|209910.4|209760.4|209914.3|209764.3|209918.5|209768.5|209910.4|209760.4|23
1637602300000|2021-11-22 17:31:40|209915.4|209765.4|209943.7|209793.7|209945.1|209830.2|209880.2|209765.1|24
1637602310000|2021-11-22 17:31:50|209943|209793|209931.2|209781.2|209945.9|209795.9|209931.2|209781.2|17
1637602320000|2021-11-22 17:32:00|209934.1|209784.1|209921.6|209771.6|209943.7|209793.7|209919.9|209769.9|34
1637602330000|2021-11-22 17:32:10|209921.8|209771.8|209923.9|209773.9|209927.3|209777.3|209920.4|209770.4|25
1637602340000|2021-11-22 17:32:20|209925.4|209775.4|209942.9|209792.9|209945.8|209795.8|209924.2|209774.2|25
1637602350000|2021-11-22 17:32:30|209943.5|209793.5|209942|209792|209949|209799|209942|209792|24
1637602360000|2021-11-22 17:32:40|209941.8|209791.8|209942.7|209792.7|209946.7|209796.7|209941.1|209791.1|13
1637602370000|2021-11-22 17:32:50|209942.4|209792.4|209943.9|209793.9|209945|209795|209939.3|209789.3|20
1637602380000|2021-11-22 17:33:00|209943.8|209793.8|209942.8|209792.8|209946.6|209856.1|209906.1|209788.8|26
1637602390000|2021-11-22 17:33:10|209942.6|209792.6|209927.1|209777.1|209942.7|209824.1|209872.3|209773.2|29
1637602400000|2021-11-22 17:33:20|209927.7|209777.7|209931.2|209781.2|209932.4|209782.4|209926.8|209776.8|15
1637602410000|2021-11-22 17:33:30|209935.5|209785.5|209933.1|209783.1|209935.5|209785.5|209932.2|209782.2|19
1637602420000|2021-11-22 17:33:40|209932.3|209782.3|209931.9|209781.9|209933.6|209783.6|209931.5|209781.5|20
1637602430000|2021-11-22 17:33:50|209932|209782|209930.6|209780.6|209934.1|209784.1|209928.9|209778.9|19
1637602440000|2021-11-22 17:34:00|209930.2|209780.2|209905.8|209755.8|209930.7|209815.6|209864|209751.7|16
1637602450000|2021-11-22 17:34:10|209906.4|209756.4|209906.5|209756.5|209909.2|209759.2|209905.4|209755.4|25
1637602460000|2021-11-22 17:34:20|209906.9|209756.9|209910.9|209760.9|209911|209761|209905.6|209755.6|18
1637602470000|2021-11-22 17:34:30|209911.6|209761.6|209943|209793|209944.2|209794.2|209907.8|209757.8|28
1637602480000|2021-11-22 17:34:40|209942.8|209792.8|209929.6|209779.6|209942.8|209828.1|209874.8|209754.9|27
1637602490000|2021-11-22 17:34:50|209928.6|209778.6|209954.3|209804.3|209954.3|209804.3|209928.6|209778.6|29
1637602500000|2021-11-22 17:35:00|209961.9|209811.9|209957.7|209807.7|209961.9|209811.9|209957.1|209807.1|27
1637602510000|2021-11-22 17:35:10|209957.4|209807.4|209958.1|209808.1|209962.8|209812.8|209954.7|209804.7|24
1637602520000|2021-11-22 17:35:20|209958|209808|209960.2|209810.2|209962.4|209812.4|209957.2|209807.2|23
1637602530000|2021-11-22 17:35:30|209959.7|209809.7|209955.2|209805.2|209961.1|209811.1|209955.2|209805.2|25
1637602540000|2021-11-22 17:35:40|209953.5|209803.5|209958.1|209808.1|209962.3|209812.3|209952.6|209802.6|30
1637602550000|2021-11-22 17:35:50|209956.6|209806.6|209954.4|209804.4|209958.2|209808.2|209954.4|209804.4|22
1637602560000|2021-11-22 17:36:00|209954.1|209804.1|209957.4|209807.4|209957.5|209807.5|209954|209804|15
1637602570000|2021-11-22 17:36:10|209954.7|209804.7|209952.6|209802.6|209955.9|209805.9|209952.6|209802.6|17
1637602580000|2021-11-22 17:36:20|209952.5|209802.5|209948.9|209798.9|209952.8|209802.8|209948.4|209798.4|23
1637602590000|2021-11-22 17:36:30|209949.3|209799.3|209950.5|209800.5|209950.8|209800.8|209945.1|209795.1|22
1637602600000|2021-11-22 17:36:40|209949.7|209799.7|209953.1|209803.1|209954.6|209804.6|209949.7|209799.7|23
1637602610000|2021-11-22 17:36:50|209955|209805|209957.2|209807.2|209959.4|209809.4|209954.2|209804.2|19
1637602620000|2021-11-22 17:37:00|209956.9|209806.9|209948.9|209798.9|209957.2|209807.2|209948.9|209798.9|23
1637602630000|2021-11-22 17:37:10|209949|209799|209955.3|209805.3|209956.8|209806.8|209949|209799|18
1637602640000|2021-11-22 17:37:20|209955.4|209805.4|209954.8|209804.8|209955.7|209805.7|209954|209804|13
1637602650000|2021-11-22 17:37:30|209955.5|209805.5|209952.6|209802.6|209955.5|209805.5|209951.5|209801.5|13
1637602660000|2021-11-22 17:37:40|209951.7|209801.7|209951.5|209801.5|209954.4|209804.4|209950.3|209800.3|13
1637602670000|2021-11-22 17:37:50|209951.4|209801.4|209947.4|209797.4|209951.4|209801.4|209945.8|209795.8|12
1637602680000|2021-11-22 17:38:00|209946.4|209796.4|209943.1|209793.1|209946.4|209796.4|209908.7|209758.7|26
1637602690000|2021-11-22 17:38:10|209941|209791|209934.4|209784.4|209941|209791|209932.3|209782.3|31
1637602700000|2021-11-22 17:38:20|209934.3|209784.3|209936|209786|209936.2|209786.2|209934.3|209784.3|27
1637602710000|2021-11-22 17:38:30|209934.7|209784.7|209951.4|209801.4|209954.2|209804.2|209934.2|209784.2|34
1637602720000|2021-11-22 17:38:40|209952.3|209802.3|209949|209799|209953.4|209803.4|209945.4|209795.4|31
1637602730000|2021-11-22 17:38:50|209948.9|209798.9|209952|209802|209953.6|209803.6|209948.9|209798.9|26
1637602740000|2021-11-22 17:39:00|209953.8|209803.8|209954.4|209804.4|209957.8|209807.8|209950.3|209800.3|32
1637602750000|2021-11-22 17:39:10|209952.8|209802.8|209953.3|209803.3|209958.8|209808.8|209952.4|209802.4|28
1637602760000|2021-11-22 17:39:20|209953.9|209803.9|209955.4|209805.4|209955.4|209805.4|209953|209803|23
1637602770000|2021-11-22 17:39:30|209954.9|209804.9|209954.4|209804.4|209956.1|209806.1|209952.9|209802.9|24
1637602780000|2021-11-22 17:39:40|209954.9|209804.9|209955.4|209805.4|209955.4|209805.4|209952.8|209802.8|23
1637602790000|2021-11-22 17:39:50|209955.5|209805.5|209957.6|209807.6|209957.6|209807.6|209950.5|209800.5|22
1637602800000|2021-11-22 17:40:00|209957.9|209807.9|209955.1|209805.1|209958.2|209808.2|209953.3|209803.3|28
1637602810000|2021-11-22 17:40:10|209955|209805|209955.9|209805.9|209956.8|209806.8|209954.5|209804.5|20
1637602820000|2021-11-22 17:40:20|209955.3|209805.3|209955.6|209805.6|209959.3|209809.3|209953.7|209803.7|29
1637602830000|2021-11-22 17:40:30|209957.3|209807.3|209957.5|209807.5|209959.1|209809.1|209955.4|209805.4|23
1637602840000|2021-11-22 17:40:40|209957.8|209807.8|209957.5|209807.5|209959.3|209809.3|209956.9|209806.9|18
1637602850000|2021-11-22 17:40:50|209957.1|209807.1|209998.9|209848.9|210005.3|209855.3|209956.4|209806.4|24
1637602860000|2021-11-22 17:41:00|210003|209853|210004.4|209854.4|210004.4|209854.4|209998.5|209848.5|20
1637602870000|2021-11-22 17:41:10|210002.4|209852.4|209995.2|209845.2|210005.2|209855.2|209994.4|209844.4|28
1637602880000|2021-11-22 17:41:20|209995.1|209845.1|210000.6|209850.6|210002.5|209852.5|209995.1|209845.1|20
1637602890000|2021-11-22 17:41:30|209999.8|209849.8|209992.9|209842.9|209999.8|209849.8|209992.8|209842.8|22
1637602900000|2021-11-22 17:41:40|209993.1|209843.1|209996.7|209846.7|209996.7|209846.7|209992.5|209842.5|19
1637602910000|2021-11-22 17:41:50|209996.6|209846.6|209992|209842|209996.9|209846.9|209992|209842|21
1637602920000|2021-11-22 17:42:00|209992.1|209842.1|209968.2|209818.2|209993.4|209843.4|209964.2|209814.2|30
1637602930000|2021-11-22 17:42:10|209969|209819|209928.3|209778.3|209969|209819|209927.8|209777.8|27
1637602940000|2021-11-22 17:42:20|209925.6|209775.6|209926|209776|209929.5|209779.5|209925.6|209775.6|19
1637602950000|2021-11-22 17:42:30|209926.7|209776.7|209923.7|209773.7|209927.6|209777.6|209920.9|209770.9|21
1637602960000|2021-11-22 17:42:40|209923.5|209773.5|209924.4|209774.4|209933.9|209783.9|209922.7|209772.7|30
1637602970000|2021-11-22 17:42:50|209925.2|209775.2|209953.3|209803.3|209956.1|209806.1|209925.1|209775.1|25
1637602980000|2021-11-22 17:43:00|209956.5|209806.5|209952.7|209802.7|209956.5|209806.5|209951.9|209801.9|21
1637602990000|2021-11-22 17:43:10|209952.8|209802.8|209990|209840|209990.6|209840.6|209946.2|209796.2|27
1637603000000|2021-11-22 17:43:20|209987.5|209837.5|209998.8|209848.8|209998.8|209848.8|209985.9|209835.9|21
1637603010000|2021-11-22 17:43:30|209999.2|209849.2|209994.8|209844.8|210001.4|209851.4|209994|209844|27
1637603020000|2021-11-22 17:43:40|209993|209843|209995.8|209845.8|209996.2|209846.2|209989.5|209839.5|21
1637603030000|2021-11-22 17:43:50|209996|209846|209994|209844|209998.5|209848.5|209990|209840|19
1637603040000|2021-11-22 17:44:00|209993.7|209843.7|209989.5|209839.5|209993.9|209843.9|209989.4|209839.4|12
1637603050000|2021-11-22 17:44:10|209989.1|209839.1|209947.6|209797.6|209989.5|209839.5|209946.5|209796.5|21
1637603060000|2021-11-22 17:44:20|209947.3|209797.3|209950.9|209800.9|209953.7|209803.7|209937.2|209787.2|35
1637603070000|2021-11-22 17:44:30|209949.5|209799.5|209933.8|209783.8|209950.9|209800.9|209931.3|209781.3|32
1637603080000|2021-11-22 17:44:40|209933|209783|209945.1|209795.1|209948.7|209798.7|209932|209782|20
1637603090000|2021-11-22 17:44:50|209946.9|209796.9|209936|209786|209952.8|209802.8|209934.5|209784.5|26
1637603100000|2021-11-22 17:45:00|209935.4|209785.4|209946.3|209796.3|209949|209799|209933.4|209783.4|30
1637603110000|2021-11-22 17:45:10|209946.7|209796.7|209951.3|209801.3|209951.3|209801.3|209944.9|209794.9|20
1637603120000|2021-11-22 17:45:20|209951.5|209801.5|209947.6|209797.6|209951.8|209801.8|209946.4|209796.4|18
1637603130000|2021-11-22 17:45:30|209948.3|209798.3|209954.5|209804.5|209954.5|209804.5|209948.3|209798.3|18
1637603140000|2021-11-22 17:45:40|209954.3|209804.3|209956.5|209806.5|209960.4|209810.4|209954.3|209804.3|20
1637603150000|2021-11-22 17:45:50|209956.7|209806.7|209963|209813|209966.3|209816.3|209956.7|209806.7|28
1637603160000|2021-11-22 17:46:00|209963.3|209813.3|209960.7|209810.7|209963.3|209813.3|209959.1|209809.1|18
1637603170000|2021-11-22 17:46:10|209961|209811|209961.6|209811.6|209973|209823|209956.1|209806.1|25
1637603180000|2021-11-22 17:46:20|209962.3|209812.3|209970.6|209820.6|209972.3|209822.3|209960.2|209810.2|27
1637603190000|2021-11-22 17:46:30|209970|209820|209971.2|209821.2|209972.4|209822.4|209968.1|209818.1|26
1637603200000|2021-11-22 17:46:40|209971|209821|209955.5|209805.5|209971|209821|209948.3|209798.3|22
1637603210000|2021-11-22 17:46:50|209956.7|209806.7|209923.6|209773.6|209956.7|209806.7|209914.8|209764.8|32
1637603220000|2021-11-22 17:47:00|209923.4|209773.4|209924.8|209774.8|209925.2|209775.2|209921.6|209771.6|17
1637603230000|2021-11-22 17:47:10|209924|209774|209921.3|209771.3|209924.3|209774.3|209921|209771|23
1637603240000|2021-11-22 17:47:20|209922.8|209772.8|209924.9|209774.9|209929.1|209779.1|209922.8|209772.8|24
1637603250000|2021-11-22 17:47:30|209924|209774|209905.5|209755.5|209925.2|209775.2|209901.9|209751.9|22
1637603260000|2021-11-22 17:47:40|209906.1|209756.1|209909.9|209759.9|209909.9|209759.9|209904.6|209754.6|27
1637603270000|2021-11-22 17:47:50|209910.3|209760.3|209905.6|209755.6|209910.6|209760.6|209905.3|209755.3|25
1637603280000|2021-11-22 17:48:00|209905.5|209755.5|209906.5|209756.5|209908.8|209758.8|209904.5|209754.5|25
1637603290000|2021-11-22 17:48:10|209907|209757|209909.2|209759.2|209910.2|209760.2|209906.8|209756.8|27
1637603300000|2021-11-22 17:48:20|209909.3|209759.3|209915|209765|209915.5|209765.5|209909.1|209759.1|32
1637603310000|2021-11-22 17:48:30|209915.2|209765.2|209912.7|209762.7|209919.4|209769.4|209912.1|209762.1|31
1637603320000|2021-11-22 17:48:40|209912.4|209762.4|209914.1|209764.1|209914.1|209764.1|209911.5|209761.5|17
1637603330000|2021-11-22 17:48:50|209912.7|209762.7|209910|209760|209916.4|209766.4|209906.3|209756.3|32
1637603340000|2021-11-22 17:49:00|209910.6|209760.6|209912.6|209762.6|209915.1|209765.1|209908.1|209758.1|25
1637603350000|2021-11-22 17:49:10|209911.8|209761.8|209914.1|209764.1|209914.1|209764.1|209910.9|209760.9|25
1637603360000|2021-11-22 17:49:20|209914.2|209764.2|209908.2|209758.2|209915.3|209765.3|209907.6|209757.6|23
1637603370000|2021-11-22 17:49:30|209908.1|209758.1|209878.8|209728.8|209909.9|209759.9|209878.8|209728.8|19
1637603380000|2021-11-22 17:49:40|209881.7|209731.7|209900|209750|209903.3|209753.3|209879.7|209729.7|32
1637603390000|2021-11-22 17:49:50|209899.4|209749.4|209897.9|209747.9|209901.3|209751.3|209895.3|209745.3|34
1637603400000|2021-11-22 17:50:00|209897.2|209747.2|209887.3|209737.3|209900.2|209750.2|209882.2|209732.2|30
1637603410000|2021-11-22 17:50:10|209887.5|209737.5|209886.5|209736.5|209897.4|209747.4|209885.4|209735.4|32
1637603420000|2021-11-22 17:50:20|209889.5|209739.5|209906.9|209756.9|209914.3|209764.3|209889.5|209739.5|34
1637603430000|2021-11-22 17:50:30|209907.3|209757.3|209897.3|209747.3|209907.6|209757.6|209894.1|209744.1|32
1637603440000|2021-11-22 17:50:40|209895.9|209745.9|209897.6|209747.6|209897.9|209747.9|209895.7|209745.7|22
1637603450000|2021-11-22 17:50:50|209897|209747|209898.9|209748.9|209898.9|209748.9|209896.5|209746.5|22
1637603460000|2021-11-22 17:51:00|209898.7|209748.7|209895.8|209745.8|209898.9|209748.9|209895.1|209745.1|20
1637603470000|2021-11-22 17:51:10|209896|209746|209895.9|209745.9|209898.4|209748.4|209895.8|209745.8|20
1637603480000|2021-11-22 17:51:20|209896.7|209746.7|209901.6|209751.6|209903.2|209753.2|209895.4|209745.4|26
1637603490000|2021-11-22 17:51:30|209898.3|209748.3|209923.1|209773.1|209930.6|209780.6|209898.3|209748.3|31
1637603500000|2021-11-22 17:51:40|209928.8|209778.8|209926.6|209776.6|209930.8|209780.8|209924.8|209774.8|27
1637603510000|2021-11-22 17:51:50|209926.4|209776.4|209940.4|209790.4|209945.8|209795.8|209924.8|209774.8|27
1637603520000|2021-11-22 17:52:00|209939.7|209789.7|209929.3|209779.3|209943.5|209793.5|209928.2|209778.2|29
1637603530000|2021-11-22 17:52:10|209930.2|209780.2|209934.2|209784.2|209935.1|209785.1|209927.3|209777.3|28
1637603540000|2021-11-22 17:52:20|209932.6|209782.6|209940.4|209790.4|209940.4|209790.4|209924.7|209774.7|30
1637603550000|2021-11-22 17:52:30|209940.3|209790.3|209947.6|209797.6|209953.2|209803.2|209938.7|209788.7|22
1637603560000|2021-11-22 17:52:40|209947.7|209797.7|209952.1|209802.1|209954.9|209804.9|209947.7|209797.7|27
1637603570000|2021-11-22 17:52:50|209954.8|209804.8|209956.6|209806.6|209960.2|209810.2|209952.1|209802.1|22
1637603580000|2021-11-22 17:53:00|209957.1|209807.1|209953.4|209803.4|209957.1|209807.1|209951.6|209801.6|21
1637603590000|2021-11-22 17:53:10|209956.4|209806.4|209948.8|209798.8|209956.4|209806.4|209947.6|209797.6|24
1637603600000|2021-11-22 17:53:20|209948.7|209798.7|209950.3|209800.3|209951.2|209801.2|209947.4|209797.4|17
1637603610000|2021-11-22 17:53:30|209950.7|209800.7|209950.5|209800.5|209951.8|209801.8|209949.6|209799.6|19
1637603620000|2021-11-22 17:53:40|209948.7|209798.7|209950|209800|209952.6|209802.6|209948.7|209798.7|9
1637603630000|2021-11-22 17:53:50|209951.2|209801.2|209914.7|209764.7|209951.2|209801.2|209914.7|209764.7|21
1637603640000|2021-11-22 17:54:00|209914.9|209764.9|209934.6|209784.6|209934.6|209784.6|209913.9|209763.9|22
1637603650000|2021-11-22 17:54:10|209932.2|209782.2|209944.1|209794.1|209944.1|209794.1|209930.9|209780.9|30
1637603660000|2021-11-22 17:54:20|209942.5|209792.5|209949.4|209799.4|209949.5|209799.5|209942.5|209792.5|30
1637603670000|2021-11-22 17:54:30|209949.5|209799.5|209946.7|209796.7|209949.6|209799.6|209944.3|209794.3|20
1637603680000|2021-11-22 17:54:40|209947.7|209797.7|209945.4|209795.4|209951.6|209801.6|209945.2|209795.2|24
1637603690000|2021-11-22 17:54:50|209945.6|209795.6|209948.1|209798.1|209949.4|209799.4|209945.6|209795.6|16
1637603700000|2021-11-22 17:55:00|209947.9|209797.9|209945.5|209795.5|209947.9|209797.9|209939.5|209789.5|29
1637603710000|2021-11-22 17:55:10|209946|209796|209944.9|209794.9|209946|209796|209941.7|209791.7|31
1637603720000|2021-11-22 17:55:20|209944.2|209794.2|209947.8|209797.8|209953.8|209851.9|209901.9|209792.4|29
1637603730000|2021-11-22 17:55:30|209947.7|209797.7|209947.8|209797.8|209949|209799|209946.3|209796.3|17
1637603740000|2021-11-22 17:55:40|209947.9|209797.9|209952.2|209802.2|209953.8|209803.8|209947.9|209797.9|13
1637603750000|2021-11-22 17:55:50|209952|209802|209951.8|209801.8|209952.8|209802.8|209951.4|209801.4|15
1637603760000|2021-11-22 17:56:00|209951.7|209801.7|209952.8|209802.8|209955.6|209805.6|209951.6|209801.6|15
1637603770000|2021-11-22 17:56:10|209953.2|209803.2|209944.5|209794.5|209954.3|209804.3|209944.1|209794.1|19
1637603780000|2021-11-22 17:56:20|209944.6|209794.6|209946.7|209796.7|209947.7|209797.7|209944.6|209794.6|18
1637603790000|2021-11-22 17:56:30|209946.6|209796.6|209947.4|209797.4|209947.5|209797.5|209946.4|209796.4|10
1637603800000|2021-11-22 17:56:40|209946.8|209796.8|209947.3|209797.3|209947.7|209797.7|209946.8|209796.8|7
1637603810000|2021-11-22 17:56:50|209946.8|209796.8|209945.4|209795.4|209948.2|209798.2|209944.7|209794.7|16
1637603820000|2021-11-22 17:57:00|209947.3|209797.3|209945.6|209795.6|209947.3|209797.3|209944.5|209794.5|21
1637603830000|2021-11-22 17:57:10|209945.7|209795.7|209947.7|209797.7|209949.1|209799.1|209945.6|209795.6|15
1637603840000|2021-11-22 17:57:20|209947.9|209797.9|209943.7|209793.7|209948.1|209798.1|209942.7|209792.7|18
1637603850000|2021-11-22 17:57:30|209944.7|209794.7|209945.6|209795.6|209948.1|209798.1|209944|209794|14
1637603860000|2021-11-22 17:57:40|209945.9|209795.9|209946.1|209796.1|209948.8|209798.8|209943.8|209793.8|23
1637603870000|2021-11-22 17:57:50|209945.3|209795.3|209945|209795|209945.8|209795.8|209942|209792|20
1637603880000|2021-11-22 17:58:00|209944.6|209794.6|209941.1|209791.1|209945.2|209795.2|209939.5|209789.5|19
1637603890000|2021-11-22 17:58:10|209939.7|209789.7|209910.2|209760.2|209939.7|209789.7|209902.8|209752.8|31
1637603900000|2021-11-22 17:58:20|209910.4|209760.4|209908.3|209758.3|209910.7|209760.7|209903.2|209753.2|22
1637603910000|2021-11-22 17:58:30|209906.9|209756.9|209887.7|209737.7|209908.8|209758.8|209880.1|209730.1|28
1637603920000|2021-11-22 17:58:40|209885.9|209735.9|209901.3|209751.3|209901.3|209751.3|209880.7|209730.7|36
1637603930000|2021-11-22 17:58:50|209900.9|209750.9|209884.2|209734.2|209901.8|209751.8|209878.3|209728.3|31
1637603940000|2021-11-22 17:59:00|209884.7|209734.7|209902.3|209752.3|209915.1|209765.1|209882.6|209732.6|31
1637603950000|2021-11-22 17:59:10|209904.6|209754.6|209907.6|209757.6|209907.6|209757.6|209900.2|209750.2|24
1637603960000|2021-11-22 17:59:20|209906.6|209756.6|209908.7|209758.7|209909.3|209759.3|209904.7|209754.7|26
1637603970000|2021-11-22 17:59:30|209908.5|209758.5|209910.6|209760.6|209910.6|209760.6|209908.5|209758.5|19
1637603980000|2021-11-22 17:59:40|209910.7|209760.7|209920.8|209770.8|209924|209774|209907.4|209757.4|33
1637603990000|2021-11-22 17:59:50|209921.1|209771.1|209917.6|209767.6|209921.1|209771.1|209914.4|209764.4|35
1637604000000|2021-11-22 18:00:00|209916|209766|209915.5|209765.5|209923.5|209773.5|209909.9|209759.9|37
1637604010000|2021-11-22 18:00:10|209910.6|209760.6|209907.3|209757.3|209914.1|209764.1|209903|209753|32
1637604020000|2021-11-22 18:00:20|209906.2|209756.2|209907.7|209757.7|209907.9|209757.9|209904.2|209754.2|24
1637604030000|2021-11-22 18:00:30|209907.2|209757.2|209910.4|209760.4|209911.4|209761.4|209907.2|209757.2|18
1637604040000|2021-11-22 18:00:40|209910.1|209760.1|209938.7|209788.7|209938.7|209788.7|209908.3|209758.3|20
1637604050000|2021-11-22 18:00:50|209942|209792|209943.5|209793.5|209946.3|209796.3|209938|209788|28
1637604060000|2021-11-22 18:01:00|209946.7|209796.7|209922|209772|209946.7|209796.7|209922|209772|29
1637604070000|2021-11-22 18:01:10|209921.6|209771.6|209924.3|209774.3|209924.7|209774.7|209917.5|209767.5|30
1637604080000|2021-11-22 18:01:20|209925.2|209775.2|209938.2|209788.2|209938.2|209788.2|209924.1|209774.1|25
1637604090000|2021-11-22 18:01:30|209938.7|209788.7|209925.1|209775.1|209938.7|209788.7|209917.6|209767.6|31
1637604100000|2021-11-22 18:01:40|209925.3|209775.3|209906.2|209756.2|209926.2|209776.2|209905.9|209755.9|29
1637604110000|2021-11-22 18:01:50|209905.2|209755.2|209908.3|209758.3|209910.8|209760.8|209905.2|209755.2|21
1637604120000|2021-11-22 18:02:00|209908.1|209758.1|209909|209759|209910.4|209760.4|209906.4|209756.4|26
1637604130000|2021-11-22 18:02:10|209907.4|209757.4|209909.2|209759.2|209909.2|209759.2|209904.7|209754.7|19
1637604140000|2021-11-22 18:02:20|209908.5|209758.5|209948.5|209798.5|209963.2|209813.2|209908.5|209758.5|33
1637604150000|2021-11-22 18:02:30|209947.5|209797.5|209923.9|209773.9|209947.5|209797.5|209920.3|209770.3|33
1637604160000|2021-11-22 18:02:40|209923.8|209773.8|209922.6|209772.6|209923.8|209773.8|209920.5|209770.5|26
1637604170000|2021-11-22 18:02:50|209922.9|209772.9|209916.1|209766.1|209923.4|209773.4|209915|209765|25
1637604180000|2021-11-22 18:03:00|209908|209758|209904.5|209754.5|209910.4|209760.4|209903.7|209753.7|21
1637604190000|2021-11-22 18:03:10|209903.7|209753.7|209909.8|209759.8|209909.8|209759.8|209903.7|209753.7|17
1637604200000|2021-11-22 18:03:20|209908|209758|209905.9|209755.9|209908|209758|209902.1|209752.1|27
1637604210000|2021-11-22 18:03:30|209906.1|209756.1|209911.1|209761.1|209914.8|209764.8|209905.6|209755.6|20
1637604220000|2021-11-22 18:03:40|209911.3|209761.3|209909.1|209759.1|209914.3|209764.3|209909.1|209759.1|15
1637604230000|2021-11-22 18:03:50|209907.8|209757.8|209907.6|209757.6|209908|209758|209901.6|209751.6|17
1637604240000|2021-11-22 18:04:00|209911.1|209761.1|209910.4|209760.4|209918|209768|209910.1|209760.1|28
1637604250000|2021-11-22 18:04:10|209911.1|209761.1|209907.6|209757.6|209913.6|209763.6|209906.3|209756.3|21
1637604260000|2021-11-22 18:04:20|209907.7|209757.7|209904.6|209754.6|209907.7|209757.7|209904.3|209754.3|14
1637604270000|2021-11-22 18:04:30|209904.9|209754.9|209855|209805|209905.4|209807.5|209853.9|209754.9|13
1637604280000|2021-11-22 18:04:40|209856|209806|209858.3|209808.3|209860|209810|209855.8|209805.8|21
1637604290000|2021-11-22 18:04:50|209858.1|209808.1|209920.2|209770.2|209920.2|209815.1|209857.1|209770.2|22
1637604300000|2021-11-22 18:05:00|209871.6|209821.6|209853.3|209803.3|209932|209829.7|209851.7|209759.4|30
1637604310000|2021-11-22 18:05:10|209853.6|209803.6|209903.7|209753.7|209905.2|209807.9|209853.3|209753.7|21
1637604320000|2021-11-22 18:05:20|209903.8|209753.8|209910.4|209760.4|209910.4|209760.4|209903|209753|18
1637604330000|2021-11-22 18:05:30|209858.9|209808.9|209858.2|209808.2|209913|209825|209858.2|209761.7|27
1637604340000|2021-11-22 18:05:40|209860.6|209810.6|209862.2|209812.2|209865.2|209815.2|209860.2|209810.2|21
1637604350000|2021-11-22 18:05:50|209862.9|209812.9|209863.9|209813.9|209867.3|209817.3|209860.2|209810.2|21
1637604360000|2021-11-22 18:06:00|209866|209816|209912.2|209762.2|209929.6|209830.6|209866|209757|33
1637604370000|2021-11-22 18:06:10|209909.7|209759.7|209910.6|209760.6|209910.6|209760.6|209907.2|209757.2|24
1637604380000|2021-11-22 18:06:20|209910.7|209760.7|209903.9|209753.9|209913.2|209763.2|209900.5|209750.5|19
1637604390000|2021-11-22 18:06:30|209904.5|209754.5|209905.2|209755.2|209905.7|209755.7|209902.8|209752.8|16
1637604400000|2021-11-22 18:06:40|209907.4|209757.4|209920.1|209770.1|209922.3|209772.3|209905.6|209755.6|30
1637604410000|2021-11-22 18:06:50|209917.4|209767.4|209916.4|209766.4|209933.1|209783.1|209912.7|209762.7|31
1637604420000|2021-11-22 18:07:00|209918.8|209768.8|209924.2|209774.2|209926.3|209776.3|209918.5|209768.5|32
1637604430000|2021-11-22 18:07:10|209926.6|209776.6|209925.1|209775.1|209926.6|209776.6|209920.9|209770.9|21
1637604440000|2021-11-22 18:07:20|209923.9|209773.9|209927.8|209777.8|209928|209778|209923.8|209773.8|24
1637604450000|2021-11-22 18:07:30|209926.4|209776.4|209915.9|209765.9|209937|209787|209911.3|209761.3|35
1637604460000|2021-11-22 18:07:40|209916|209766|209918.1|209768.1|209920.4|209770.4|209915.3|209765.3|30
1637604470000|2021-11-22 18:07:50|209917.4|209767.4|209918.6|209768.6|209923.3|209773.3|209917.4|209767.4|23
1637604480000|2021-11-22 18:08:00|209918.8|209768.8|209917.5|209767.5|209918.8|209768.8|209914.5|209764.5|21
1637604490000|2021-11-22 18:08:10|209918.7|209768.7|209922.2|209772.2|209927.8|209828.5|209878.5|209765.6|27
1637604500000|2021-11-22 18:08:20|209922.1|209772.1|209952.4|209802.4|209956.2|209806.2|209919.7|209769.7|34
1637604510000|2021-11-22 18:08:30|209952.6|209802.6|209949.4|209799.4|209955|209805|209949.4|209799.4|19
1637604520000|2021-11-22 18:08:40|209949.5|209799.5|209950.7|209800.7|209951.1|209801.1|209949.4|209799.4|16
1637604530000|2021-11-22 18:08:50|209950.6|209800.6|209954.4|209804.4|209954.6|209804.6|209948.4|209798.4|21
1637604540000|2021-11-22 18:09:00|209954.5|209804.5|209954|209804|209955.7|209805.7|209953.1|209803.1|27
1637604550000|2021-11-22 18:09:10|209955.1|209805.1|209954.5|209804.5|209956.3|209806.3|209953.7|209803.7|15
1637604560000|2021-11-22 18:09:20|209954.2|209804.2|209954.4|209804.4|209955.8|209805.8|209953.4|209803.4|18
1637604570000|2021-11-22 18:09:30|209954.2|209804.2|209955.3|209805.3|209956.4|209806.4|209953.6|209803.6|18
1637604580000|2021-11-22 18:09:40|209955.4|209805.4|209954.7|209804.7|209956.4|209806.4|209953.9|209803.9|24
1637604590000|2021-11-22 18:09:50|209956.1|209806.1|209949.2|209799.2|209961|209811|209948.7|209798.7|30
1637604600000|2021-11-22 18:10:00|209949.3|209799.3|209948.1|209798.1|209950.5|209800.5|209946.2|209796.2|28
1637604610000|2021-11-22 18:10:10|209948.3|209798.3|209920.8|209770.8|209949.7|209799.7|209913.9|209763.9|38
1637604620000|2021-11-22 18:10:20|209918.6|209768.6|209915.9|209765.9|209921.6|209771.6|209911.2|209761.2|37
1637604630000|2021-11-22 18:10:30|209915.8|209765.8|209911.1|209761.1|209918.8|209768.8|209910.6|209760.6|30
1637604640000|2021-11-22 18:10:40|209910.9|209760.9|209916.2|209766.2|209920.1|209770.1|209907.2|209757.2|31
1637604650000|2021-11-22 18:10:50|209915.2|209765.2|209915|209765|209917.1|209767.1|209913.5|209763.5|33
1637604660000|2021-11-22 18:11:00|209915.2|209765.2|209911|209761|209916.2|209766.2|209911|209761|30
1637604670000|2021-11-22 18:11:10|209911.1|209761.1|209914.2|209764.2|209917.2|209767.2|209910.4|209760.4|26
1637604680000|2021-11-22 18:11:20|209913.6|209763.6|209914.9|209764.9|209915.8|209765.8|209913.6|209763.6|21
1637604690000|2021-11-22 18:11:30|209914.7|209764.7|209913.9|209763.9|209916.6|209766.6|209910|209760|22
1637604700000|2021-11-22 18:11:40|209914.1|209764.1|209909.2|209759.2|209915.2|209765.2|209907.2|209757.2|24
1637604710000|2021-11-22 18:11:50|209909.3|209759.3|209913.5|209763.5|209916.8|209766.8|209908.2|209758.2|24
1637604720000|2021-11-22 18:12:00|209912.8|209762.8|209906.2|209756.2|209914.3|209764.3|209903.8|209753.8|22
1637604730000|2021-11-22 18:12:10|209904.8|209754.8|209914.4|209764.4|209915.1|209765.1|209904.8|209754.8|24
1637604740000|2021-11-22 18:12:20|209912.9|209762.9|209909.7|209759.7|209912.9|209762.9|209905.5|209755.5|23
1637604750000|2021-11-22 18:12:30|209910.1|209760.1|209908.3|209758.3|209911.5|209761.5|209903.5|209753.5|27
1637604760000|2021-11-22 18:12:40|209908.7|209758.7|209908.9|209758.9|209911.7|209761.7|209906.7|209756.7|29
1637604770000|2021-11-22 18:12:50|209908.7|209758.7|209910.7|209760.7|209912.1|209762.1|209907.4|209757.4|21
1637604780000|2021-11-22 18:13:00|209911.7|209761.7|209910.3|209760.3|209917.3|209767.3|209908|209758|28
1637604790000|2021-11-22 18:13:10|209910.4|209760.4|209910|209760|209911.2|209761.2|209907.4|209757.4|27
1637604800000|2021-11-22 18:13:20|209910.3|209760.3|209911.5|209761.5|209911.5|209761.5|209906.5|209756.5|18
1637604810000|2021-11-22 18:13:30|209910.7|209760.7|209914.1|209764.1|209914.1|209764.1|209909.4|209759.4|23
1637604820000|2021-11-22 18:13:40|209916.8|209766.8|209938.7|209788.7|209942.3|209792.3|209912.7|209762.7|27
1637604830000|2021-11-22 18:13:50|209938.3|209788.3|209951.6|209801.6|209952.5|209802.5|209936.6|209786.6|26
1637604840000|2021-11-22 18:14:00|209952.5|209802.5|209950.9|209800.9|209952.8|209802.8|209949.8|209799.8|18
1637604850000|2021-11-22 18:14:10|209952.7|209802.7|209948|209798|209953.1|209803.1|209947.4|209797.4|16
1637604860000|2021-11-22 18:14:20|209948.7|209798.7|209950.7|209800.7|209952.8|209802.8|209948.1|209798.1|18
1637604870000|2021-11-22 18:14:30|209950.4|209800.4|209949.4|209799.4|209950.7|209800.7|209946|209796|20
1637604880000|2021-11-22 18:14:40|209949.9|209799.9|209950.6|209800.6|209951.5|209801.5|209947.4|209797.4|12
1637604890000|2021-11-22 18:14:50|209949.3|209799.3|209948|209798|209949.3|209799.3|209944.5|209794.5|23
1637604900000|2021-11-22 18:15:00|209949.1|209799.1|209944.4|209794.4|209949.2|209848.1|209879.7|209786.6|30
1637604910000|2021-11-22 18:15:10|209947.7|209797.7|209952.2|209802.2|209952.5|209802.5|209940.7|209790.7|29
1637604920000|2021-11-22 18:15:20|209953.3|209803.3|209954.7|209804.7|209955.8|209805.8|209950.9|209800.9|22
1637604930000|2021-11-22 18:15:30|209954.5|209804.5|209948.5|209798.5|209955.2|209805.2|209947.7|209797.7|19
1637604940000|2021-11-22 18:15:40|209948.2|209798.2|209949.6|209799.6|209949.7|209799.7|209946|209796|23
1637604950000|2021-11-22 18:15:50|209949.2|209799.2|209948.4|209798.4|209950.5|209800.5|209948.2|209798.2|20
1637604960000|2021-11-22 18:16:00|209948.3|209798.3|209949.2|209799.2|209949.4|209799.4|209945.3|209795.3|26
1637604970000|2021-11-22 18:16:10|209949|209799|209941.3|209791.3|209950.9|209800.9|209933.5|209783.5|32
1637604980000|2021-11-22 18:16:20|209939.2|209789.2|209935.7|209785.7|209942.5|209792.5|209932.8|209782.8|30
1637604990000|2021-11-22 18:16:30|209931.8|209781.8|209944.8|209794.8|209945.2|209842.3|209891.1|209781.8|26
1637605000000|2021-11-22 18:16:40|209945.2|209795.2|209943.4|209793.4|209945.3|209795.3|209943.1|209793.1|15
1637605010000|2021-11-22 18:16:50|209943.5|209793.5|209954.4|209804.4|209962.8|209812.8|209942.5|209792.5|30
1637605020000|2021-11-22 18:17:00|209953.7|209803.7|209946.3|209796.3|209955|209805|209946.3|209796.3|24
1637605030000|2021-11-22 18:17:10|209948.5|209798.5|209935.9|209785.9|209950.2|209800.2|209935.9|209785.9|28
1637605040000|2021-11-22 18:17:20|209938.6|209788.6|209939.2|209789.2|209946|209838.6|209888.6|209781.8|26
1637605050000|2021-11-22 18:17:30|209940|209790|209939.9|209789.9|209941.3|209791.3|209938.1|209788.1|20
1637605060000|2021-11-22 18:17:40|209939.8|209789.8|209944.1|209794.1|209944.6|209794.6|209939.1|209789.1|20
1637605070000|2021-11-22 18:17:50|209947.1|209797.1|209933|209783|209947.1|209797.1|209931.2|209781.2|25
1637605080000|2021-11-22 18:18:00|209930.8|209780.8|209934.3|209784.3|209934.6|209784.6|209928.8|209778.8|19
1637605090000|2021-11-22 18:18:10|209933.3|209783.3|209937.3|209787.3|209940.3|209790.3|209933.3|209783.3|28
1637605100000|2021-11-22 18:18:20|209938.4|209788.4|209933|209783|209938.4|209788.4|209930.9|209780.9|19
1637605110000|2021-11-22 18:18:30|209932.6|209782.6|209929|209779|209933.7|209783.7|209928.7|209778.7|15
1637605120000|2021-11-22 18:18:40|209929.9|209779.9|209939.1|209789.1|209939.7|209789.7|209929.9|209779.9|24
1637605130000|2021-11-22 18:18:50|209939.5|209789.5|209933.9|209783.9|209939.8|209789.8|209933.7|209783.7|15
1637605140000|2021-11-22 18:19:00|209935.4|209785.4|209911|209761|209935.4|209818.4|209868.4|209758.9|27
1637605150000|2021-11-22 18:19:10|209911.2|209761.2|209909.3|209759.3|209912.8|209811.2|209861.2|209757.3|20
1637605160000|2021-11-22 18:19:20|209910|209760|209910.7|209760.7|209910.7|209799.4|209849.4|209747.3|23
1637605170000|2021-11-22 18:19:30|209909.9|209759.9|209912.5|209762.5|209916.4|209766.4|209909|209759|25
1637605180000|2021-11-22 18:19:40|209908.5|209758.5|209915.5|209765.5|209917.6|209767.6|209908.5|209758.5|21
1637605190000|2021-11-22 18:19:50|209915.8|209765.8|209924.2|209774.2|209924.2|209774.2|209913.8|209763.8|25
1637605200000|2021-11-22 18:20:00|209930.8|209780.8|209959.3|209809.3|209962.3|209812.3|209930.8|209780.8|33
1637605210000|2021-11-22 18:20:10|209960.1|209810.1|209949.4|209799.4|209960.1|209810.1|209949.4|209799.4|24
1637605220000|2021-11-22 18:20:20|209951.4|209801.4|209923.9|209773.9|209952.4|209802.4|209922.8|209772.8|31
1637605230000|2021-11-22 18:20:30|209927.2|209777.2|209909.8|209759.8|209929.4|209779.4|209908.9|209758.9|29
1637605240000|2021-11-22 18:20:40|209910.6|209760.6|209914|209764|209927.1|209777.1|209909.7|209759.7|28
1637605250000|2021-11-22 18:20:50|209915.7|209765.7|209902.7|209752.7|209917.9|209814|209862.8|209752.7|32
1637605260000|2021-11-22 18:21:00|209904.8|209754.8|209908.2|209758.2|209911.6|209761.6|209904.8|209754.8|15
1637605270000|2021-11-22 18:21:10|209907.8|209757.8|209904.1|209754.1|209908.5|209758.5|209901.5|209751.5|21
1637605280000|2021-11-22 18:21:20|209905.2|209755.2|209903.3|209753.3|209905.2|209803|209851.7|209751.2|20
1637605290000|2021-11-22 18:21:30|209904.1|209754.1|209907.7|209757.7|209911.5|209761.5|209889.6|209739.6|19
1637605300000|2021-11-22 18:21:40|209907.3|209757.3|209906.5|209756.5|209909.3|209759.3|209906.5|209756.5|23
1637605310000|2021-11-22 18:21:50|209905.8|209755.8|209922|209772|209922|209772|209905.3|209755.3|26
1637605320000|2021-11-22 18:22:00|209922.9|209772.9|209920.6|209770.6|209925.4|209775.4|209918.9|209768.9|24
1637605330000|2021-11-22 18:22:10|209920.8|209770.8|209918.4|209768.4|209921.3|209771.3|209914.1|209764.1|21
1637605340000|2021-11-22 18:22:20|209917.8|209767.8|209917.4|209767.4|209918|209768|209917|209767|11
1637605350000|2021-11-22 18:22:30|209917.5|209767.5|209914|209764|209919.7|209769.7|209911.9|209761.9|23
1637605360000|2021-11-22 18:22:40|209913.3|209763.3|209925.2|209775.2|209925.7|209775.7|209913.3|209763.3|20
1637605370000|2021-11-22 18:22:50|209925|209775|209923.7|209773.7|209925|209775|209918.8|209768.8|11
1637605380000|2021-11-22 18:23:00|209923.8|209773.8|209906|209756|209924.8|209774.8|209903.3|209753.3|30
1637605390000|2021-11-22 18:23:10|209912.3|209762.3|209904.1|209754.1|209912.3|209762.3|209903.9|209753.9|28
1637605400000|2021-11-22 18:23:20|209903.7|209753.7|209901.3|209751.3|209905|209755|209901.3|209751.3|22
1637605410000|2021-11-22 18:23:30|209901.8|209751.8|209900.8|209750.8|209904.8|209754.8|209899.9|209749.9|23
1637605420000|2021-11-22 18:23:40|209900.3|209750.3|209867.8|209717.8|209900.3|209750.3|209867.8|209717.8|20
1637605430000|2021-11-22 18:23:50|209865.6|209715.6|209896.1|209746.1|209896.1|209746.1|209860.5|209710.5|25
1637605440000|2021-11-22 18:24:00|209895.4|209745.4|209878.1|209728.1|209898.9|209748.9|209873.1|209723.1|25
1637605450000|2021-11-22 18:24:10|209877.4|209727.4|209860.5|209710.5|209894.5|209744.5|209859|209709|31
1637605460000|2021-11-22 18:24:20|209864.4|209714.4|209865.8|209715.8|209881.7|209779.4|209826.3|209713.2|23
1637605470000|2021-11-22 18:24:30|209866.7|209716.7|209866.6|209716.6|209873.5|209782.2|209819.4|209715.8|26
1637605480000|2021-11-22 18:24:40|209867.3|209717.3|209883.5|209733.5|209889.6|209787.9|209835.4|209716.6|30
1637605490000|2021-11-22 18:24:50|209883.1|209733.1|209884.8|209734.8|209885.6|209735.6|209882.5|209732.5|17
1637605500000|2021-11-22 18:25:00|209884.9|209734.9|209883.5|209733.5|209884.9|209734.9|209863.9|209713.9|26
1637605510000|2021-11-22 18:25:10|209882.7|209732.7|209879.4|209729.4|209886|209736|209872.2|209722.2|19
1637605520000|2021-11-22 18:25:20|209880.1|209730.1|209865.4|209715.4|209882.3|209732.3|209862.2|209712.2|18
1637605530000|2021-11-22 18:25:30|209866|209716|209866.5|209716.5|209867.5|209717.5|209863.7|209713.7|19
1637605540000|2021-11-22 18:25:40|209866.4|209716.4|209860.1|209710.1|209866.4|209716.4|209853.1|209703.1|18
1637605550000|2021-11-22 18:25:50|209858.2|209708.2|209860.6|209710.6|209863.5|209713.5|209858.2|209708.2|11
1637605560000|2021-11-22 18:26:00|209861.1|209711.1|209857.4|209707.4|209863.8|209713.8|209856.9|209706.9|21
1637605570000|2021-11-22 18:26:10|209857.3|209707.3|209855.8|209705.8|209857.3|209707.3|209854.4|209704.4|16
1637605580000|2021-11-22 18:26:20|209855.7|209705.7|209853.3|209703.3|209856.5|209706.5|209851.3|209701.3|21
1637605590000|2021-11-22 18:26:30|209854.1|209704.1|209854.6|209704.6|209857.2|209707.2|209852.2|209702.2|25
1637605600000|2021-11-22 18:26:40|209854.8|209704.8|209852.5|209702.5|209854.8|209704.8|209850.9|209700.9|24
1637605610000|2021-11-22 18:26:50|209852.4|209702.4|209852.6|209702.6|209852.9|209702.9|209850.8|209700.8|17
1637605620000|2021-11-22 18:27:00|209852.4|209702.4|209851.5|209701.5|209853.2|209703.2|209851.3|209701.3|12
1637605630000|2021-11-22 18:27:10|209851.4|209701.4|209849.3|209699.3|209853|209703|209849.2|209699.2|15
1637605640000|2021-11-22 18:27:20|209849.2|209699.2|209847.8|209697.8|209850.4|209700.4|209846.3|209696.3|20
1637605650000|2021-11-22 18:27:30|209850.2|209700.2|209850.6|209700.6|209850.6|209700.6|209847|209697|21
1637605660000|2021-11-22 18:27:40|209851.2|209701.2|209851.2|209701.2|209854.9|209704.9|209850.3|209700.3|22
1637605670000|2021-11-22 18:27:50|209852.1|209702.1|209851.9|209701.9|209854.9|209704.9|209851.9|209701.9|17
1637605680000|2021-11-22 18:28:00|209852.3|209702.3|209851.7|209701.7|209854.7|209704.7|209851.1|209701.1|20
1637605690000|2021-11-22 18:28:10|209852.2|209702.2|209853.1|209703.1|209854.4|209704.4|209850.1|209700.1|23
1637605700000|2021-11-22 18:28:20|209853.3|209703.3|209848.9|209698.9|209853.4|209703.4|209848.9|209698.9|18
1637605710000|2021-11-22 18:28:30|209847|209697|209853.3|209703.3|209853.5|209703.5|209843.6|209693.6|23
1637605720000|2021-11-22 18:28:40|209853.1|209703.1|209855.4|209705.4|209856.2|209706.2|209853|209703|14
1637605730000|2021-11-22 18:28:50|209855.2|209705.2|209870.8|209720.8|209873|209775.4|209825.4|209704.2|24
1637605740000|2021-11-22 18:29:00|209873.3|209723.3|209850.1|209700.1|209873.3|209780.3|209826.3|209699.8|24
1637605750000|2021-11-22 18:29:10|209850.2|209700.2|209856.2|209706.2|209856.2|209706.2|209850.2|209700.2|23
1637605760000|2021-11-22 18:29:20|209856.1|209706.1|209855|209705|209856.1|209706.1|209854.6|209704.6|5
1637605770000|2021-11-22 18:29:30|209855.5|209705.5|209855.4|209705.4|209856.3|209706.3|209853.6|209703.6|15
1637605780000|2021-11-22 18:29:40|209855|209705|209853.5|209703.5|209856.4|209706.4|209851.9|209701.9|17
1637605790000|2021-11-22 18:29:50|209852.6|209702.6|209850.5|209700.5|209853.9|209703.9|209850.1|209700.1|15
1637605800000|2021-11-22 18:30:00|209848.2|209698.2|209850.5|209700.5|209850.5|209700.5|209846.3|209696.3|22
1637605810000|2021-11-22 18:30:10|209850.9|209700.9|209846.8|209696.8|209851.5|209701.5|209846.8|209696.8|17
1637605820000|2021-11-22 18:30:20|209847.7|209697.7|209798.4|209648.4|209847.7|209697.7|209792.8|209642.8|29
1637605830000|2021-11-22 18:30:30|209802|209652|209797.4|209647.4|209805.8|209655.8|209794.8|209644.8|25
1637605840000|2021-11-22 18:30:40|209803.6|209653.6|209794.7|209644.7|209808.9|209658.9|209794.4|209644.4|28
1637605850000|2021-11-22 18:30:50|209797.7|209647.7|209770.6|209620.6|209799.5|209649.5|209767.7|209617.7|27
1637605860000|2021-11-22 18:31:00|209769.2|209619.2|209770.4|209620.4|209770.4|209620.4|209765|209615|23
1637605870000|2021-11-22 18:31:10|209768.8|209618.8|209766.8|209616.8|209770.7|209620.7|209764.9|209614.9|15
1637605880000|2021-11-22 18:31:20|209766.9|209616.9|209772.3|209622.3|209772.3|209622.3|209757.6|209607.6|22
1637605890000|2021-11-22 18:31:30|209769.3|209619.3|209771|209621|209773.8|209623.8|209767.4|209617.4|28
1637605900000|2021-11-22 18:31:40|209776.4|209626.4|209773.2|209623.2|209776.6|209626.6|209772.1|209622.1|19
1637605910000|2021-11-22 18:31:50|209772.9|209622.9|209778.7|209628.7|209779.8|209629.8|209770.4|209620.4|29
1637605920000|2021-11-22 18:32:00|209781|209631|209776.1|209626.1|209781|209631|209773.8|209623.8|27
1637605930000|2021-11-22 18:32:10|209777.2|209627.2|209779.4|209629.4|209779.4|209629.4|209775.6|209625.6|17
1637605940000|2021-11-22 18:32:20|209778.7|209628.7|209760.3|209610.3|209778.7|209628.7|209752.2|209602.2|17
1637605950000|2021-11-22 18:32:30|209758.4|209608.4|209760.5|209610.5|209763.5|209613.5|209754.5|209604.5|27
1637605960000|2021-11-22 18:32:40|209760|209610|209759.9|209609.9|209762.3|209612.3|209753.3|209603.3|28
1637605970000|2021-11-22 18:32:50|209760.9|209610.9|209760.1|209610.1|209764|209614|209755.4|209605.4|14
1637605980000|2021-11-22 18:33:00|209759.2|209609.2|209759.4|209609.4|209760.2|209610.2|209759.2|209609.2|16
1637605990000|2021-11-22 18:33:10|209763.8|209613.8|209805.3|209655.3|209813.1|209663.1|209762.9|209612.9|29
1637606000000|2021-11-22 18:33:20|209805.9|209655.9|209809.6|209659.6|209811.5|209661.5|209803.2|209653.2|31
1637606010000|2021-11-22 18:33:30|209809.5|209659.5|209799.8|209649.8|209809.8|209659.8|209793.9|209643.9|26
1637606020000|2021-11-22 18:33:40|209801.4|209651.4|209810|209660|209810|209660|209796.6|209646.6|16
1637606030000|2021-11-22 18:33:50|209755|209705|209803.3|209653.3|209806.9|209705|209755|209651.5|28
1637606040000|2021-11-22 18:34:00|209803.6|209653.6|209815.7|209665.7|209819.7|209669.7|209803.2|209653.2|28
1637606050000|2021-11-22 18:34:10|209814.6|209664.6|209820.1|209670.1|209822.5|209672.5|209813.6|209663.6|33
1637606060000|2021-11-22 18:34:20|209821.3|209671.3|209819.6|209669.6|209826.2|209676.2|209818.3|209668.3|27
1637606070000|2021-11-22 18:34:30|209819.5|209669.5|209820.3|209670.3|209824.7|209674.7|209817.7|209667.7|23
1637606080000|2021-11-22 18:34:40|209820.5|209670.5|209823|209673|209830.8|209680.8|209816.6|209666.6|27
1637606090000|2021-11-22 18:34:50|209822.9|209672.9|209828|209678|209830.4|209680.4|209822.9|209672.9|20
1637606100000|2021-11-22 18:35:00|209826.5|209676.5|209843.4|209693.4|209845.3|209695.3|209823.6|209673.6|30
1637606110000|2021-11-22 18:35:10|209825.3|209675.3|209837.2|209687.2|209837.2|209687.2|209825.3|209675.3|24
1637606120000|2021-11-22 18:35:20|209831.9|209681.9|209858.7|209708.7|209860.4|209710.4|209830.3|209680.3|26
1637606130000|2021-11-22 18:35:30|209858.5|209708.5|209862.7|209712.7|209876.5|209776.3|209826.3|209708|25
1637606140000|2021-11-22 18:35:40|209861.9|209711.9|209861.8|209711.8|209862.4|209712.4|209859.9|209709.9|15
1637606150000|2021-11-22 18:35:50|209861.4|209711.4|209862|209712|209862|209712|209860.7|209710.7|16
1637606160000|2021-11-22 18:36:00|209863.5|209713.5|209860.8|209710.8|209864.5|209714.5|209860.8|209710.8|15
1637606170000|2021-11-22 18:36:10|209858|209708|209859.3|209709.3|209861.2|209711.2|209856.6|209706.6|13
1637606180000|2021-11-22 18:36:20|209859.6|209709.6|209853.3|209703.3|209859.8|209709.8|209853.1|209703.1|17
1637606190000|2021-11-22 18:36:30|209853.4|209703.4|209803.5|209653.5|209853.4|209703.4|209800.7|209650.7|27
1637606200000|2021-11-22 18:36:40|209800.8|209650.8|209807.6|209657.6|209808.6|209658.6|209800.8|209650.8|20
1637606210000|2021-11-22 18:36:50|209807.3|209657.3|209806.1|209656.1|209807.7|209657.7|209806|209656|18
1637606220000|2021-11-22 18:37:00|209806.3|209656.3|209799.3|209649.3|209806.3|209707.1|209753.9|209647.2|18
1637606230000|2021-11-22 18:37:10|209795.7|209645.7|209772.1|209622.1|209795.7|209667.4|209717.4|209619.1|27
1637606240000|2021-11-22 18:37:20|209774.3|209624.3|209773|209623|209774.3|209624.3|209770|209620|19
1637606250000|2021-11-22 18:37:30|209772.6|209622.6|209773|209623|209773.1|209623.1|209771.4|209621.4|18
1637606260000|2021-11-22 18:37:40|209774|209624|209775.3|209625.3|209777.1|209627.1|209770.7|209620.7|20
1637606270000|2021-11-22 18:37:50|209775.2|209625.2|209776.6|209626.6|209776.6|209626.6|209774.1|209624.1|18
1637606280000|2021-11-22 18:38:00|209776.4|209626.4|209773.9|209623.9|209778.8|209628.8|209773.9|209623.9|17
1637606290000|2021-11-22 18:38:10|209774.1|209624.1|209779.2|209629.2|209780.5|209630.5|209774.1|209624.1|15
1637606300000|2021-11-22 18:38:20|209778.6|209628.6|209777.5|209627.5|209778.8|209628.8|209775.5|209625.5|17
1637606310000|2021-11-22 18:38:30|209776.6|209626.6|209774.1|209624.1|209776.6|209626.6|209771.9|209621.9|21
1637606320000|2021-11-22 18:38:40|209774.4|209624.4|209773|209623|209776.4|209626.4|209771|209621|19
1637606330000|2021-11-22 18:38:50|209773.4|209623.4|209770.7|209620.7|209773.7|209623.7|209767.3|209617.3|14
1637606340000|2021-11-22 18:39:00|209764.7|209614.7|209771.2|209621.2|209772.8|209622.8|209764.7|209614.7|19
1637606350000|2021-11-22 18:39:10|209771.3|209621.3|209774.7|209624.7|209774.7|209624.7|209770.1|209620.1|17
1637606360000|2021-11-22 18:39:20|209775|209625|209772.4|209622.4|209775|209625|209772.4|209622.4|15
1637606370000|2021-11-22 18:39:30|209772.7|209622.7|209773|209623|209773.5|209623.5|209772.3|209622.3|7
1637606380000|2021-11-22 18:39:40|209773.7|209623.7|209774.8|209624.8|209775.8|209625.8|209772.4|209622.4|8
1637606390000|2021-11-22 18:39:50|209775.6|209625.6|209775.6|209625.6|209775.7|209625.7|209774|209624|11
1637606400000|2021-11-22 18:40:00|209774.1|209624.1|209854.2|209704.2|209854.3|209704.3|209774.1|209624.1|28
1637606410000|2021-11-22 18:40:10|209854|209704|209858|209708|209859.9|209709.9|209854|209704|22
1637606420000|2021-11-22 18:40:20|209858.1|209708.1|209863|209713|209863.5|209713.5|209858|209708|17
1637606430000|2021-11-22 18:40:30|209862.1|209712.1|209869.3|209719.3|209869.3|209719.3|209861.3|209711.3|25
1637606440000|2021-11-22 18:40:40|209878.9|209728.9|209865.3|209715.3|209878.9|209728.9|209864.6|209714.6|27
1637606450000|2021-11-22 18:40:50|209865.5|209715.5|209860.6|209710.6|209865.5|209715.5|209859.4|209709.4|17
1637606460000|2021-11-22 18:41:00|209861.2|209711.2|209862.3|209712.3|209864.8|209714.8|209860.6|209710.6|25
1637606470000|2021-11-22 18:41:10|209862.5|209712.5|209861.3|209711.3|209863.8|209713.8|209860.8|209710.8|19
1637606480000|2021-11-22 18:41:20|209860.7|209710.7|209857.2|209707.2|209861.3|209711.3|209855.6|209705.6|21
1637606490000|2021-11-22 18:41:30|209857.6|209707.6|209860.6|209710.6|209864.3|209750.7|209800.7|209672.5|27
1637606500000|2021-11-22 18:41:40|209859|209709|209854.1|209704.1|209865.3|209715.3|209854.1|209704.1|20
1637606510000|2021-11-22 18:41:50|209854.8|209704.8|209852.1|209702.1|209854.8|209704.8|209849.5|209699.5|23
1637606520000|2021-11-22 18:42:00|209852.3|209702.3|209852|209702|209852.9|209702.9|209847.6|209697.6|24
1637606530000|2021-11-22 18:42:10|209851.6|209701.6|209863.1|209713.1|209865.1|209715.1|209851.6|209701.6|19
1637606540000|2021-11-22 18:42:20|209863.8|209713.8|209866.7|209716.7|209867.5|209717.5|209863.3|209713.3|18
1637606550000|2021-11-22 18:42:30|209873|209723|209884.8|209734.8|209888.2|209738.2|209869.7|209719.7|25
1637606560000|2021-11-22 18:42:40|209885.7|209735.7|209892.7|209742.7|209897.6|209747.6|209885.7|209735.7|27
1637606570000|2021-11-22 18:42:50|209892.4|209742.4|209893.8|209743.8|209893.8|209743.8|209888.9|209738.9|16
1637606580000|2021-11-22 18:43:00|209893.3|209743.3|209890.3|209740.3|209893.7|209743.7|209889.2|209739.2|26
1637606590000|2021-11-22 18:43:10|209894.9|209744.9|209897.1|209747.1|209902.4|209752.4|209894.9|209744.9|24
1637606600000|2021-11-22 18:43:20|209896.2|209746.2|209880.9|209730.9|209899.1|209749.1|209874.6|209724.6|26
1637606610000|2021-11-22 18:43:30|209882.5|209732.5|209888.9|209738.9|209889.8|209786.5|209831.9|209727.7|27
1637606620000|2021-11-22 18:43:40|209887.9|209737.9|209836|209786|209889.6|209786.2|209832.8|209731.8|16
1637606630000|2021-11-22 18:43:50|209835|209785|209879.3|209729.3|209884.7|209785.4|209826|209727.1|24
1637606640000|2021-11-22 18:44:00|209880.2|209730.2|209887.2|209737.2|209889.3|209739.3|209879.3|209729.3|26
1637606650000|2021-11-22 18:44:10|209887.1|209737.1|209891.4|209741.4|209895.4|209745.4|209882.1|209732.1|27
1637606660000|2021-11-22 18:44:20|209889.8|209739.8|209885.7|209735.7|209892.6|209742.6|209884.1|209734.1|25
1637606670000|2021-11-22 18:44:30|209885.3|209735.3|209882.3|209732.3|209888.2|209738.2|209880.6|209730.6|23
1637606680000|2021-11-22 18:44:40|209882.6|209732.6|209888.2|209738.2|209891|209741|209882.6|209732.6|22
1637606690000|2021-11-22 18:44:50|209889.4|209739.4|209890.7|209740.7|209895.6|209745.6|209885.3|209735.3|29
1637606700000|2021-11-22 18:45:00|209889.9|209739.9|209902.3|209752.3|209902.9|209752.9|209889.7|209739.7|28
1637606710000|2021-11-22 18:45:10|209902.4|209752.4|209899.8|209749.8|209903.6|209753.6|209899.8|209749.8|17
1637606720000|2021-11-22 18:45:20|209900.3|209750.3|209893.7|209743.7|209900.9|209750.9|209891.5|209741.5|20
1637606730000|2021-11-22 18:45:30|209889.8|209739.8|209889.8|209739.8|209892.3|209742.3|209889.5|209739.5|21
1637606740000|2021-11-22 18:45:40|209890.3|209740.3|209893.5|209743.5|209893.6|209743.6|209890.3|209740.3|15
1637606750000|2021-11-22 18:45:50|209896.2|209746.2|209901.3|209751.3|209903.3|209753.3|209895.5|209745.5|26
1637606760000|2021-11-22 18:46:00|209900.8|209750.8|209898|209748|209900.8|209750.8|209897.7|209747.7|25
1637606770000|2021-11-22 18:46:10|209898.3|209748.3|209907.7|209757.7|209921.8|209771.8|209898.3|209748.3|22
1637606780000|2021-11-22 18:46:20|209907.6|209757.6|209903.8|209753.8|209907.6|209757.6|209903.3|209753.3|16
1637606790000|2021-11-22 18:46:30|209904.4|209754.4|209903.9|209753.9|209904.7|209754.7|209902.7|209752.7|14
1637606800000|2021-11-22 18:46:40|209903.7|209753.7|209904.5|209754.5|209904.5|209754.5|209902.8|209752.8|11
1637606810000|2021-11-22 18:46:50|209906.1|209756.1|209905.9|209755.9|209908.3|209758.3|209904.7|209754.7|20
1637606820000|2021-11-22 18:47:00|209905.5|209755.5|209904|209754|209906.5|209756.5|209903.4|209753.4|12
1637606830000|2021-11-22 18:47:10|209903.8|209753.8|209903.2|209753.2|209906.8|209756.8|209901.8|209751.8|18
1637606840000|2021-11-22 18:47:20|209901.3|209751.3|209905.2|209755.2|209905.3|209755.3|209901.3|209751.3|16
1637606850000|2021-11-22 18:47:30|209905.3|209755.3|209900.8|209750.8|209940|209790|209899|209749|19
1637606860000|2021-11-22 18:47:40|209899.5|209749.5|209883.6|209733.6|209899.5|209749.5|209882.1|209732.1|22
1637606870000|2021-11-22 18:47:50|209883.2|209733.2|209889|209739|209889|209739|209882.8|209732.8|16
1637606880000|2021-11-22 18:48:00|209889.3|209739.3|209886.5|209736.5|209891.4|209741.4|209885.6|209735.6|24
1637606890000|2021-11-22 18:48:10|209885.9|209735.9|209884.9|209734.9|209886.7|209736.7|209882.9|209732.9|22
1637606900000|2021-11-22 18:48:20|209884.8|209734.8|209885.9|209735.9|209887.8|209737.8|209883.9|209733.9|10
1637606910000|2021-11-22 18:48:30|209886|209736|209848.1|209698.1|209886|209736|209847.3|209697.3|29
1637606920000|2021-11-22 18:48:40|209844.6|209694.6|209830.9|209680.9|209847.6|209697.6|209825.7|209675.7|28
1637606930000|2021-11-22 18:48:50|209825.7|209675.7|209822|209672|209843.8|209693.8|209820.2|209670.2|27
1637606940000|2021-11-22 18:49:00|209810.8|209660.8|209816|209666|209821.7|209671.7|209810.8|209660.8|23
1637606950000|2021-11-22 18:49:10|209819.5|209669.5|209847.6|209697.6|209847.6|209697.6|209818.2|209668.2|24
1637606960000|2021-11-22 18:49:20|209844.1|209694.1|209849.6|209699.6|209855.8|209705.8|209843.5|209693.5|25
1637606970000|2021-11-22 18:49:30|209848.7|209698.7|209811.5|209661.5|209850|209700|209811.5|209661.5|16
1637606980000|2021-11-22 18:49:40|209813.6|209663.6|209815.8|209665.8|209818.4|209668.4|209811.7|209661.7|32
1637606990000|2021-11-22 18:49:50|209816|209666|209811.8|209661.8|209817.7|209667.7|209811.8|209661.8|23
1637607000000|2021-11-22 18:50:00|209812.8|209662.8|209840|209690|209841.6|209691.6|209812.8|209662.8|24
1637607010000|2021-11-22 18:50:10|209839.5|209689.5|209841.5|209691.5|209842.7|209692.7|209834.9|209684.9|21
1637607020000|2021-11-22 18:50:20|209841.3|209691.3|209840.1|209690.1|209843|209693|209837.2|209687.2|17
1637607030000|2021-11-22 18:50:30|209839.6|209689.6|209848.5|209698.5|209851.8|209701.8|209836.9|209686.9|22
1637607040000|2021-11-22 18:50:40|209845|209695|209846.1|209696.1|209850|209700|209839.9|209689.9|25
1637607050000|2021-11-22 18:50:50|209847.7|209697.7|209852.6|209702.6|209853.8|209703.8|209844.6|209694.6|23
1637607060000|2021-11-22 18:51:00|209851.7|209701.7|209854.8|209704.8|209854.8|209704.8|209849.8|209699.8|20
1637607070000|2021-11-22 18:51:10|209856.2|209706.2|209860.6|209710.6|209860.9|209710.9|209852|209702|25
1637607080000|2021-11-22 18:51:20|209860.9|209710.9|209866.6|209716.6|209866.7|209716.7|209856.8|209706.8|28
1637607090000|2021-11-22 18:51:30|209867.8|209717.8|209889.3|209739.3|209891.8|209741.8|209867.3|209717.3|27
1637607100000|2021-11-22 18:51:40|209889.4|209739.4|209868.1|209718.1|209889.5|209739.5|209856.2|209706.2|30
1637607110000|2021-11-22 18:51:50|209866.3|209716.3|209882.6|209732.6|209892.7|209742.7|209866.3|209716.3|31
1637607120000|2021-11-22 18:52:00|209880.1|209730.1|209878.2|209728.2|209886.5|209736.5|209868.8|209718.8|33
1637607130000|2021-11-22 18:52:10|209879.4|209729.4|209845.5|209695.5|209880.4|209730.4|209845.5|209695.5|31
1637607140000|2021-11-22 18:52:20|209845.6|209695.6|209847.8|209697.8|209847.8|209697.8|209845.2|209695.2|13
1637607150000|2021-11-22 18:52:30|209863.6|209713.6|209852.7|209702.7|209865.2|209715.2|209848.5|209698.5|34
1637607160000|2021-11-22 18:52:40|209848.7|209698.7|209805.1|209655.1|209853.4|209703.4|209800.6|209650.6|30
1637607170000|2021-11-22 18:52:50|209804|209654|209821.3|209671.3|209827.8|209677.8|209804|209654|32
1637607180000|2021-11-22 18:53:00|209823.6|209673.6|209819.2|209669.2|209824.8|209674.8|209817.3|209667.3|18
1637607190000|2021-11-22 18:53:10|209819|209669|209821.9|209671.9|209828.5|209678.5|209815.6|209665.6|23
1637607200000|2021-11-22 18:53:20|209823.5|209673.5|209830.1|209680.1|209832.8|209682.8|209822.2|209672.2|23
1637607210000|2021-11-22 18:53:30|209829.8|209679.8|209845.1|209695.1|209848|209698|209828.7|209678.7|26
1637607220000|2021-11-22 18:53:40|209847.8|209697.8|209816.7|209666.7|209847.8|209697.8|209809.6|209659.6|30
1637607230000|2021-11-22 18:53:50|209819|209669|209808|209658|209823.5|209673.5|209807.2|209657.2|29
1637607240000|2021-11-22 18:54:00|209808.8|209658.8|209813.8|209663.8|209814.8|209664.8|209803.9|209653.9|27
1637607250000|2021-11-22 18:54:10|209811.9|209661.9|209806.6|209656.6|209818.7|209668.7|209806.6|209656.6|20
1637607260000|2021-11-22 18:54:20|209809|209659|209824|209674|209850|209700|209806.6|209656.6|27
1637607270000|2021-11-22 18:54:30|209818.8|209668.8|209807.1|209657.1|209820.8|209670.8|209803.8|209653.8|26
1637607280000|2021-11-22 18:54:40|209803.9|209653.9|209803|209653|209809.2|209659.2|209802.8|209652.8|18
1637607290000|2021-11-22 18:54:50|209806.4|209656.4|209805.2|209655.2|209806.6|209656.6|209802.4|209652.4|18
1637607300000|2021-11-22 18:55:00|209805.4|209655.4|209807.3|209657.3|209807.3|209657.3|209801.9|209651.9|22
1637607310000|2021-11-22 18:55:10|209808.8|209658.8|209806|209656|209812.3|209662.3|209804.5|209654.5|31
1637607320000|2021-11-22 18:55:20|209804.8|209654.8|209805.1|209655.1|209806.7|209656.7|209803|209653|26
1637607330000|2021-11-22 18:55:30|209805.3|209655.3|209805.8|209655.8|209807.2|209657.2|209804.4|209654.4|13
1637607340000|2021-11-22 18:55:40|209805.7|209655.7|209812.6|209662.6|209813.7|209663.7|209804.2|209654.2|19
1637607350000|2021-11-22 18:55:50|209814.2|209664.2|209809.7|209659.7|209815.4|209665.4|209809.7|209659.7|18
1637607360000|2021-11-22 18:56:00|209810.1|209660.1|209808.3|209658.3|209810.1|209660.1|209802.5|209652.5|24
1637607370000|2021-11-22 18:56:10|209808.1|209658.1|209805.9|209655.9|209809.3|209659.3|209805.8|209655.8|19
1637607380000|2021-11-22 18:56:20|209805.5|209655.5|209806.6|209656.6|209812.7|209662.7|209805.1|209655.1|27
1637607390000|2021-11-22 18:56:30|209809.3|209659.3|209810.2|209660.2|209815|209665|209809.2|209659.2|19
1637607400000|2021-11-22 18:56:40|209809.7|209659.7|209812|209662|209812|209662|209804.4|209654.4|18
1637607410000|2021-11-22 18:56:50|209813.6|209663.6|209817.8|209667.8|209818.3|209668.3|209813.6|209663.6|19
1637607420000|2021-11-22 18:57:00|209816.4|209666.4|209840.6|209690.6|209840.6|209690.6|209811.6|209661.6|17
1637607430000|2021-11-22 18:57:10|209843.8|209693.8|209845.4|209695.4|209849.3|209699.3|209836.9|209686.9|28
1637607440000|2021-11-22 18:57:20|209845.5|209695.5|209839.4|209689.4|209849.8|209699.8|209838.1|209688.1|32
1637607450000|2021-11-22 18:57:30|209840.1|209690.1|209847.7|209697.7|209849.4|209699.4|209836.2|209686.2|37
1637607460000|2021-11-22 18:57:40|209847.8|209697.8|209833.4|209683.4|209849.4|209699.4|209829.2|209679.2|36
1637607470000|2021-11-22 18:57:50|209833.7|209683.7|209804.2|209654.2|209835.6|209685.6|209804.2|209654.2|27
1637607480000|2021-11-22 18:58:00|209812.2|209662.2|209770.2|209620.2|209816.2|209666.2|209770.2|209620.2|24
1637607490000|2021-11-22 18:58:10|209768.1|209618.1|209769.6|209619.6|209773|209623|209754.8|209604.8|33
1637607500000|2021-11-22 18:58:20|209768.9|209618.9|209758.8|209608.8|209774.9|209624.9|209751.7|209601.7|24
1637607510000|2021-11-22 18:58:30|209731|209581|209735|209585|209736.9|209586.9|209728.5|209578.5|24
1637607520000|2021-11-22 18:58:40|209734.7|209584.7|209768.9|209618.9|209771.7|209621.7|209734.6|209584.6|30
1637607530000|2021-11-22 18:58:50|209772.5|209622.5|209794.8|209644.8|209795.5|209645.5|209767.5|209617.5|27
1637607540000|2021-11-22 18:59:00|209797.6|209647.6|209788.8|209638.8|209811.4|209661.4|209784|209634|30
1637607550000|2021-11-22 18:59:10|209788.3|209638.3|209782|209632|209793.9|209643.9|209781.1|209631.1|30
1637607560000|2021-11-22 18:59:20|209782.5|209632.5|209764.1|209614.1|209785.2|209635.2|209762.9|209612.9|31
1637607570000|2021-11-22 18:59:30|209766.7|209616.7|209764.8|209614.8|209774.7|209624.7|209762.2|209612.2|29
1637607580000|2021-11-22 18:59:40|209763.6|209613.6|209764.4|209614.4|209765.5|209615.5|209762.6|209612.6|18
1637607590000|2021-11-22 18:59:50|209765.2|209615.2|209768.5|209618.5|209769.9|209619.9|209763|209613|25
1637607600000|2021-11-22 19:00:00|209768.8|209618.8|209769.5|209619.5|209773|209623|209764.3|209614.3|25
1637607610000|2021-11-22 19:00:10|209773.1|209623.1|209775.2|209625.2|209776|209626|209768.2|209618.2|26
1637607620000|2021-11-22 19:00:20|209774.9|209624.9|209815.6|209665.6|209818.1|209668.1|209769.1|209619.1|30
1637607630000|2021-11-22 19:00:30|209815.5|209665.5|209832.2|209682.2|209838|209688|209815.2|209665.2|24
1637607640000|2021-11-22 19:00:40|209834|209684|209831.7|209681.7|209836.3|209686.3|209828.8|209678.8|23
1637607650000|2021-11-22 19:00:50|209832.5|209682.5|209832.8|209682.8|209838.5|209688.5|209830.7|209680.7|24
1637607660000|2021-11-22 19:01:00|209833.4|209683.4|209808|209658|209835.5|209685.5|209808|209658|30
1637607670000|2021-11-22 19:01:10|209814.2|209664.2|209822.1|209672.1|209822.1|209672.1|209807.8|209657.8|30
1637607680000|2021-11-22 19:01:20|209818.7|209668.7|209816.8|209666.8|209823|209673|209816.3|209666.3|31
1637607690000|2021-11-22 19:01:30|209820.7|209670.7|209820.1|209670.1|209821.8|209671.8|209816|209666|22
1637607700000|2021-11-22 19:01:40|209820.2|209670.2|209826.4|209676.4|209826.4|209676.4|209817.4|209667.4|27
1637607710000|2021-11-22 19:01:50|209826.2|209676.2|209822.1|209672.1|209826.2|209676.2|209821.3|209671.3|24
1637607720000|2021-11-22 19:02:00|209822.5|209672.5|209814.1|209664.1|209823.7|209673.7|209811.9|209661.9|33
1637607730000|2021-11-22 19:02:10|209814.7|209664.7|209820.2|209670.2|209823.7|209673.7|209814.6|209664.6|31
1637607740000|2021-11-22 19:02:20|209819.6|209669.6|209819.9|209669.9|209821.2|209671.2|209803|209653|33
1637607750000|2021-11-22 19:02:30|209820.6|209670.6|209819|209669|209821.3|209671.3|209816.2|209666.2|33
1637607760000|2021-11-22 19:02:40|209818.1|209668.1|209816.3|209666.3|209819.1|209669.1|209813.2|209663.2|22
1637607770000|2021-11-22 19:02:50|209814.6|209664.6|209812.6|209662.6|209816.7|209666.7|209812.6|209662.6|27
1637607780000|2021-11-22 19:03:00|209812.3|209662.3|209814.5|209664.5|209825.2|209675.2|209812.3|209662.3|33
1637607790000|2021-11-22 19:03:10|209814.6|209664.6|209819.2|209669.2|209820.9|209670.9|209813.4|209663.4|30
1637607800000|2021-11-22 19:03:20|209817.5|209667.5|209817.5|209667.5|209820.6|209670.6|209816.6|209666.6|23
1637607810000|2021-11-22 19:03:30|209820.1|209670.1|209822.5|209672.5|209823.4|209673.4|209818.4|209668.4|24
1637607820000|2021-11-22 19:03:40|209822|209672|209820.7|209670.7|209822.3|209672.3|209819|209669|14
1637607830000|2021-11-22 19:03:50|209821.7|209671.7|209818.2|209668.2|209821.9|209671.9|209816.8|209666.8|11
1637607840000|2021-11-22 19:04:00|209818.8|209668.8|209861|209711|209864.2|209714.2|209818.8|209668.8|34
1637607850000|2021-11-22 19:04:10|209868.2|209718.2|209870.3|209720.3|209874.9|209724.9|209862.9|209712.9|33
1637607860000|2021-11-22 19:04:20|209870.5|209720.5|209871.9|209721.9|209876.2|209726.2|209870.5|209720.5|27
1637607870000|2021-11-22 19:04:30|209870.2|209720.2|209865.6|209715.6|209871.3|209721.3|209859.9|209709.9|28
1637607880000|2021-11-22 19:04:40|209864.4|209714.4|209866.7|209716.7|209867.6|209717.6|209861.3|209711.3|17
1637607890000|2021-11-22 19:04:50|209865.5|209715.5|209872.3|209722.3|209872.3|209722.3|209861.5|209711.5|29
1637607900000|2021-11-22 19:05:00|209871.8|209721.8|209866.7|209716.7|209871.8|209721.8|209866.3|209716.3|16
1637607910000|2021-11-22 19:05:10|209867.7|209717.7|209862.2|209712.2|209869.1|209719.1|209861.2|209711.2|15
1637607920000|2021-11-22 19:05:20|209862.3|209712.3|209864.3|209714.3|209865.9|209715.9|209858.8|209708.8|29
1637607930000|2021-11-22 19:05:30|209864.6|209714.6|209863.3|209713.3|209864.7|209714.7|209862.1|209712.1|22
1637607940000|2021-11-22 19:05:40|209863.4|209713.4|209860.3|209710.3|209864.4|209714.4|209859.3|209709.3|25
1637607950000|2021-11-22 19:05:50|209860.5|209710.5|209858.5|209708.5|209863.7|209713.7|209855.3|209705.3|31
1637607960000|2021-11-22 19:06:00|209858.2|209708.2|209870.7|209720.7|209870.8|209720.8|209856.3|209706.3|27
1637607970000|2021-11-22 19:06:10|209870.6|209720.6|209868.5|209718.5|209873.1|209723.1|209868.5|209718.5|19
1637607980000|2021-11-22 19:06:20|209869.4|209719.4|209871.2|209721.2|209871.5|209721.5|209868.4|209718.4|16
1637607990000|2021-11-22 19:06:30|209869.3|209719.3|209870.2|209720.2|209871.7|209721.7|209869.3|209719.3|17
1637608000000|2021-11-22 19:06:40|209869.9|209719.9|209864.8|209714.8|209871.1|209721.1|209863.9|209713.9|16
1637608010000|2021-11-22 19:06:50|209865.6|209715.6|209869.5|209719.5|209872.9|209722.9|209865.6|209715.6|21
1637608020000|2021-11-22 19:07:00|209869.3|209719.3|209870.1|209720.1|209873.3|209723.3|209868.9|209718.9|19
1637608030000|2021-11-22 19:07:10|209869.2|209719.2|209865.4|209715.4|209869.2|209719.2|209863.5|209713.5|10
1637608040000|2021-11-22 19:07:20|209865.3|209715.3|209865|209715|209866|209716|209865|209715|10
1637608050000|2021-11-22 19:07:30|209865.6|209715.6|209862.2|209712.2|209865.9|209715.9|209862.2|209712.2|9
1637608060000|2021-11-22 19:07:40|209862.1|209712.1|209865.2|209715.2|209865.4|209715.4|209862.1|209712.1|14
1637608070000|2021-11-22 19:07:50|209865.5|209715.5|209866.9|209716.9|209867.7|209717.7|209863.9|209713.9|15
1637608080000|2021-11-22 19:08:00|209867.1|209717.1|209862.9|209712.9|209867.3|209717.3|209862.7|209712.7|15
1637608090000|2021-11-22 19:08:10|209862.5|209712.5|209865.3|209715.3|209866.6|209716.6|209862.5|209712.5|7
1637608100000|2021-11-22 19:08:20|209863.1|209713.1|209867.2|209717.2|209867.2|209717.2|209863.1|209713.1|12
1637608110000|2021-11-22 19:08:30|209867.8|209717.8|209858.8|209708.8|209868.2|209718.2|209858.8|209708.8|20
1637608120000|2021-11-22 19:08:40|209860.8|209710.8|209864|209714|209864.7|209714.7|209851.9|209701.9|31
1637608130000|2021-11-22 19:08:50|209860.4|209710.4|209865.6|209715.6|209866|209716|209852.5|209702.5|26
1637608140000|2021-11-22 19:09:00|209864.4|209714.4|209901|209751|209901|209751|209864.4|209714.4|27
1637608150000|2021-11-22 19:09:10|209898.4|209748.4|209907.4|209757.4|209910.7|209760.7|209898.4|209748.4|27
1637608160000|2021-11-22 19:09:20|209910.2|209760.2|209909.9|209759.9|209913|209763|209900.2|209750.2|31
1637608170000|2021-11-22 19:09:30|209911|209761|209909.7|209759.7|209920|209770|209909|209759|22
1637608180000|2021-11-22 19:09:40|209910.2|209760.2|209909.6|209759.6|209912.5|209762.5|209904.7|209754.7|25
1637608190000|2021-11-22 19:09:50|209910.1|209760.1|209915.2|209765.2|209918.7|209768.7|209910.1|209760.1|24
1637608200000|2021-11-22 19:10:00|209913.5|209763.5|209908.9|209758.9|209916.6|209766.6|209905.1|209755.1|31
1637608210000|2021-11-22 19:10:10|209913.5|209763.5|209912.4|209762.4|209914|209764|209905.4|209755.4|24
1637608220000|2021-11-22 19:10:20|209912.8|209762.8|209913.5|209763.5|209916|209766|209910.4|209760.4|28
1637608230000|2021-11-22 19:10:30|209911.8|209761.8|209911.7|209761.7|209913.5|209763.5|209911.6|209761.6|13
1637608240000|2021-11-22 19:10:40|209911.5|209761.5|209909.3|209759.3|209911.7|209761.7|209906.4|209756.4|23
1637608250000|2021-11-22 19:10:50|209907.5|209757.5|209907.2|209757.2|209908.8|209758.8|209905.6|209755.6|14
1637608260000|2021-11-22 19:11:00|209907.8|209757.8|209910.6|209760.6|209911.1|209761.1|209907.8|209757.8|13
1637608270000|2021-11-22 19:11:10|209910.2|209760.2|209905.1|209755.1|209910.2|209760.2|209905.1|209755.1|13
1637608280000|2021-11-22 19:11:20|209902.7|209752.7|209905|209755|209905.4|209755.4|209901.3|209751.3|27
1637608290000|2021-11-22 19:11:30|209904.9|209754.9|209906|209756|209906.1|209756.1|209904.2|209754.2|18
1637608300000|2021-11-22 19:11:40|209904.5|209754.5|209904.5|209754.5|209905.7|209755.7|209902.7|209752.7|21
1637608310000|2021-11-22 19:11:50|209904.6|209754.6|209903.1|209753.1|209907|209757|209903.1|209753.1|25
1637608320000|2021-11-22 19:12:00|209899.7|209749.7|209903.2|209753.2|209903.7|209753.7|209899.1|209749.1|18
1637608330000|2021-11-22 19:12:10|209903.3|209753.3|209906|209756|209907.1|209757.1|209901.6|209751.6|19
1637608340000|2021-11-22 19:12:20|209903.5|209753.5|209902.7|209752.7|209906.6|209756.6|209902.7|209752.7|23
1637608350000|2021-11-22 19:12:30|209903.3|209753.3|209899.3|209749.3|209906.2|209756.2|209898.7|209748.7|27
1637608360000|2021-11-22 19:12:40|209900.3|209750.3|209902.2|209752.2|209906|209756|209900|209750|36
1637608370000|2021-11-22 19:12:50|209902|209752|209901.7|209751.7|209906.7|209756.7|209899|209749|32
1637608380000|2021-11-22 19:13:00|209902.2|209752.2|209896.1|209746.1|209902.6|209752.6|209895.9|209745.9|29
1637608390000|2021-11-22 19:13:10|209896.7|209746.7|209896.5|209746.5|209899.1|209749.1|209895.1|209745.1|30
1637608400000|2021-11-22 19:13:20|209893.6|209743.6|209895.8|209745.8|209896.2|209746.2|209892.3|209742.3|29
1637608410000|2021-11-22 19:13:30|209895|209745|209893.4|209743.4|209896|209746|209891.9|209741.9|22
1637608420000|2021-11-22 19:13:40|209894|209744|209897.4|209747.4|209898.9|209748.9|209893.4|209743.4|14
1637608430000|2021-11-22 19:13:50|209900.1|209750.1|209902.6|209752.6|209905.3|209755.3|209899.7|209749.7|26
1637608440000|2021-11-22 19:14:00|209902.9|209752.9|209901.6|209751.6|209910.8|209760.8|209901|209751|22
1637608450000|2021-11-22 19:14:10|209901.9|209751.9|209901.3|209751.3|209901.9|209751.9|209895.6|209745.6|14
1637608460000|2021-11-22 19:14:20|209900.9|209750.9|209902.1|209752.1|209902.7|209752.7|209900.1|209750.1|18
1637608470000|2021-11-22 19:14:30|209902.9|209752.9|209900.8|209750.8|209903.6|209753.6|209900|209750|23
1637608480000|2021-11-22 19:14:40|209900.4|209750.4|209899.7|209749.7|209903.7|209753.7|209899.6|209749.6|27
1637608490000|2021-11-22 19:14:50|209900|209750|209904.8|209754.8|209905.7|209755.7|209899.7|209749.7|23
1637608500000|2021-11-22 19:15:00|209905.3|209755.3|209902.5|209752.5|209911.9|209761.9|209902.5|209752.5|21
1637608510000|2021-11-22 19:15:10|209902.2|209752.2|209904.3|209754.3|209904.6|209754.6|209900.2|209750.2|30
1637608520000|2021-11-22 19:15:20|209903.3|209753.3|209901.9|209751.9|209904.1|209754.1|209900.3|209750.3|20
1637608530000|2021-11-22 19:15:30|209901.7|209751.7|209901.8|209751.8|209906.9|209756.9|209901.5|209751.5|20
1637608540000|2021-11-22 19:15:40|209902.5|209752.5|209902.4|209752.4|209906.6|209756.6|209902.4|209752.4|18
1637608550000|2021-11-22 19:15:50|209902.8|209752.8|209907|209757|209909.1|209759.1|209901.2|209751.2|22
1637608560000|2021-11-22 19:16:00|209906.7|209756.7|209903.3|209753.3|209906.7|209756.7|209901.7|209751.7|18
1637608570000|2021-11-22 19:16:10|209902.8|209752.8|209910.5|209760.5|209910.6|209760.6|209896.3|209746.3|23
1637608580000|2021-11-22 19:16:20|209911|209761|209901.1|209751.1|209911.7|209761.7|209901.1|209751.1|23
1637608590000|2021-11-22 19:16:30|209902|209752|209893.2|209743.2|209903.2|209753.2|209893.2|209743.2|26
1637608600000|2021-11-22 19:16:40|209900.1|209750.1|209907.9|209757.9|209911.7|209761.7|209897.9|209747.9|19
1637608610000|2021-11-22 19:16:50|209906.9|209756.9|209906.7|209756.7|209907.6|209757.6|209900.4|209750.4|15
1637608620000|2021-11-22 19:17:00|209906.9|209756.9|209907.6|209757.6|209907.6|209757.6|209903|209753|16
1637608630000|2021-11-22 19:17:10|209912|209762|209907.9|209757.9|209912|209762|209903.7|209753.7|19
1637608640000|2021-11-22 19:17:20|209908|209758|209908.5|209758.5|209910.3|209760.3|209908|209758|14
1637608650000|2021-11-22 19:17:30|209909.5|209759.5|209905|209755|209909.5|209759.5|209904.2|209754.2|12
1637608660000|2021-11-22 19:17:40|209905.8|209755.8|209907.5|209757.5|209908.7|209758.7|209904.9|209754.9|23
1637608670000|2021-11-22 19:17:50|209909.6|209759.6|209910.5|209760.5|209914.8|209764.8|209908.5|209758.5|23
1637608680000|2021-11-22 19:18:00|209910.7|209760.7|209901.2|209751.2|209910.7|209760.7|209901.1|209751.1|21
1637608690000|2021-11-22 19:18:10|209903.5|209753.5|209909.8|209759.8|209915.1|209765.1|209903.5|209753.5|22
1637608700000|2021-11-22 19:18:20|209907.8|209757.8|209916.9|209766.9|209916.9|209766.9|209907.7|209757.7|19
1637608710000|2021-11-22 19:18:30|209916.8|209766.8|209927.5|209777.5|209930.9|209780.9|209916.8|209766.8|20
1637608720000|2021-11-22 19:18:40|209929.2|209779.2|209939.7|209789.7|209945.2|209795.2|209929|209779|32
1637608730000|2021-11-22 19:18:50|209939|209789|209936.2|209786.2|209943.8|209793.8|209932.5|209782.5|33
1637608740000|2021-11-22 19:19:00|209942.1|209792.1|209938.2|209788.2|209946|209796|209934|209784|32
1637608750000|2021-11-22 19:19:10|209939.3|209789.3|209966.7|209816.7|209966.7|209816.7|209937.7|209787.7|28
1637608760000|2021-11-22 19:19:20|209910|209860|209940.4|209790.4|209959.7|209860|209910|209786.2|29
1637608770000|2021-11-22 19:19:30|209940.2|209790.2|209935|209785|209942.8|209792.8|209934.2|209784.2|27
1637608780000|2021-11-22 19:19:40|209934.8|209784.8|209934.3|209784.3|209938|209788|209934.3|209784.3|20
1637608790000|2021-11-22 19:19:50|209935.2|209785.2|209950.3|209800.3|209954.2|209804.2|209934.1|209784.1|23
1637608800000|2021-11-22 19:20:00|209950.9|209800.9|209942.1|209792.1|209954.6|209804.6|209941|209791|28
1637608810000|2021-11-22 19:20:10|209941.8|209791.8|209938.4|209788.4|209943.4|209793.4|209937.8|209787.8|30
1637608820000|2021-11-22 19:20:20|209937.9|209787.9|209940.3|209790.3|209943.5|209793.5|209937.2|209787.2|25
1637608830000|2021-11-22 19:20:30|209939.9|209789.9|209948.5|209798.5|209953.4|209803.4|209939.9|209789.9|27
1637608840000|2021-11-22 19:20:40|209927|209777|209939.8|209789.8|209944.1|209794.1|209927|209777|33
1637608850000|2021-11-22 19:20:50|209935.6|209785.6|209938.9|209788.9|209941.9|209791.9|209935.6|209785.6|32
1637608860000|2021-11-22 19:21:00|209938.2|209788.2|209937.8|209787.8|209943.3|209793.3|209936.9|209786.9|21
1637608870000|2021-11-22 19:21:10|209939.2|209789.2|209938.7|209788.7|209940.9|209790.9|209937|209787|18
1637608880000|2021-11-22 19:21:20|209939.7|209789.7|209938.3|209788.3|209939.7|209789.7|209937.4|209787.4|19
1637608890000|2021-11-22 19:21:30|209943.6|209793.6|209970.4|209820.4|209970.4|209820.4|209943.6|209793.6|26
1637608900000|2021-11-22 19:21:40|209969.5|209819.5|209967.1|209817.1|209972|209822|209967.1|209817.1|19
1637608910000|2021-11-22 19:21:50|209967.6|209817.6|209956.5|209806.5|209969.4|209819.4|209955.2|209805.2|29
1637608920000|2021-11-22 19:22:00|209956.8|209806.8|209953.1|209803.1|209957.6|209807.6|209951.8|209801.8|20
1637608930000|2021-11-22 19:22:10|209956.7|209806.7|209955.5|209805.5|209956.7|209806.7|209954.2|209804.2|15
1637608940000|2021-11-22 19:22:20|209955.9|209805.9|209956.6|209806.6|209963.3|209813.3|209954.2|209804.2|14
1637608950000|2021-11-22 19:22:30|209956.8|209806.8|209954.8|209804.8|209958.4|209808.4|209952|209802|20
1637608960000|2021-11-22 19:22:40|209953.2|209803.2|209953.2|209803.2|209956.6|209806.6|209952.7|209802.7|12
1637608970000|2021-11-22 19:22:50|209952.9|209802.9|209949.4|209799.4|209953.1|209803.1|209942.6|209792.6|19
1637608980000|2021-11-22 19:23:00|209949.8|209799.8|209950.8|209800.8|209953|209803|209949.8|209799.8|13
1637608990000|2021-11-22 19:23:10|209954.7|209804.7|209953.3|209803.3|209956.4|209806.4|209952.3|209802.3|11
1637609000000|2021-11-22 19:23:20|209953.2|209803.2|209945|209795|209953.2|209803.2|209942.3|209792.3|21
1637609010000|2021-11-22 19:23:30|209948.3|209798.3|209944.2|209794.2|209948.3|209798.3|209940.9|209790.9|24
1637609020000|2021-11-22 19:23:40|209943.7|209793.7|209938.7|209788.7|209943.9|209793.9|209936.4|209786.4|19
1637609030000|2021-11-22 19:23:50|209938.9|209788.9|209931.4|209781.4|209939|209789|209931.4|209781.4|21
1637609040000|2021-11-22 19:24:00|209929|209779|209942.2|209792.2|209952.5|209802.5|209929|209779|28
1637609050000|2021-11-22 19:24:10|209943.9|209793.9|209940.1|209790.1|209943.9|209793.9|209923.9|209773.9|24
1637609060000|2021-11-22 19:24:20|209940.4|209790.4|209952.9|209802.9|209957.7|209807.7|209939.7|209789.7|18
1637609070000|2021-11-22 19:24:30|209951.3|209801.3|209948.9|209798.9|209954|209804|209948.5|209798.5|24
1637609080000|2021-11-22 19:24:40|209948.1|209798.1|209949|209799|209951.9|209801.9|209948.1|209798.1|9
1637609090000|2021-11-22 19:24:50|209953.2|209803.2|209945.7|209795.7|209953.2|209803.2|209942.3|209792.3|16
1637609100000|2021-11-22 19:25:00|209949.2|209799.2|209949.7|209799.7|209952.7|209802.7|209942.2|209792.2|28
1637609110000|2021-11-22 19:25:10|209949|209799|209949.5|209799.5|209950.1|209800.1|209948.6|209798.6|11
1637609120000|2021-11-22 19:25:20|209950|209800|209983.5|209833.5|209988.9|209838.9|209949.2|209799.2|21
1637609130000|2021-11-22 19:25:30|209984.3|209834.3|209993.2|209843.2|209993.2|209843.2|209981.6|209831.6|28
1637609140000|2021-11-22 19:25:40|209987.7|209837.7|209959.8|209809.8|209990.9|209840.9|209957.5|209807.5|26
1637609150000|2021-11-22 19:25:50|209960.4|209810.4|209971.3|209821.3|209971.3|209821.3|209954|209804|30
1637609160000|2021-11-22 19:26:00|209969.5|209819.5|210014.1|209864.1|210016|209866|209967.3|209817.3|28
1637609170000|2021-11-22 19:26:10|210011.8|209861.8|210054.4|209904.4|210056.7|209906.7|210011.8|209861.8|29
1637609180000|2021-11-22 19:26:20|210053.8|209903.8|210050.8|209900.8|210055.2|209905.2|210047.4|209897.4|16
1637609190000|2021-11-22 19:26:30|210052.5|209902.5|210046.2|209896.2|210052.6|209902.6|210045|209895|23
1637609200000|2021-11-22 19:26:40|210046.1|209896.1|210044.8|209894.8|210047|209897|210044.8|209894.8|15
1637609210000|2021-11-22 19:26:50|210045.3|209895.3|210047.9|209897.9|210049.6|209899.6|210044.6|209894.6|19
1637609220000|2021-11-22 19:27:00|210047.7|209897.7|210046|209896|210047.9|209897.9|210044.5|209894.5|21
1637609230000|2021-11-22 19:27:10|210046.3|209896.3|210049.5|209899.5|210055|209905|210046.3|209896.3|26
1637609240000|2021-11-22 19:27:20|210049.9|209899.9|210050.1|209900.1|210051.5|209901.5|210048.9|209898.9|22
1637609250000|2021-11-22 19:27:30|210050.3|209900.3|210100.9|209950.9|210103|209953|210050.2|209900.2|29
1637609260000|2021-11-22 19:27:40|210100.7|209950.7|210098.7|209948.7|210111.9|209961.9|210098.1|209948.1|28
1637609270000|2021-11-22 19:27:50|210097.5|209947.5|210081.8|209931.8|210097.5|209947.5|210078.6|209928.6|29
1637609280000|2021-11-22 19:28:00|210084.6|209934.6|210063.3|209913.3|210086.6|209936.6|210062.1|209912.1|21
1637609290000|2021-11-22 19:28:10|210065.5|209915.5|210068.6|209918.6|210068.6|209918.6|210061.6|209911.6|20
1637609300000|2021-11-22 19:28:20|210067.4|209917.4|210075.6|209925.6|210075.6|209925.6|210067.4|209917.4|21
1637609310000|2021-11-22 19:28:30|210075.5|209925.5|210075.4|209925.4|210077.4|209927.4|210073.9|209923.9|22
1637609320000|2021-11-22 19:28:40|210074.2|209924.2|210071.5|209921.5|210074.5|209924.5|210070.7|209920.7|8
1637609330000|2021-11-22 19:28:50|210071.8|209921.8|210066.5|209916.5|210071.8|209962.2|210012.2|209912.7|18
1637609340000|2021-11-22 19:29:00|210065.5|209915.5|210016.6|209866.6|210065.5|209915.5|210016.6|209866.6|29
1637609350000|2021-11-22 19:29:10|210016.5|209866.5|210017|209867|210024.7|209874.7|210012.8|209862.8|25
1637609360000|2021-11-22 19:29:20|210016.1|209866.1|210015|209865|210016.1|209866.1|210013.3|209863.3|15
1637609370000|2021-11-22 19:29:30|210015.9|209865.9|210015.9|209865.9|210019|209869|210013.9|209863.9|22
1637609380000|2021-11-22 19:29:40|210015.6|209865.6|210007.3|209857.3|210015.6|209865.6|210000.1|209850.1|29
1637609390000|2021-11-22 19:29:50|210007.4|209857.4|210010.4|209860.4|210016.6|209866.6|210005.8|209855.8|25
1637609400000|2021-11-22 19:30:00|210011.9|209861.9|210011.7|209861.7|210012.5|209862.5|210008|209858|26
1637609410000|2021-11-22 19:30:10|210012.4|209862.4|209997.8|209847.8|210013.5|209863.5|209997.8|209847.8|21
1637609420000|2021-11-22 19:30:20|210001.8|209851.8|209955.3|209805.3|210001.8|209851.8|209948.3|209798.3|31
1637609430000|2021-11-22 19:30:30|209951.6|209801.6|209920.2|209770.2|209955.5|209805.5|209919.3|209769.3|26
1637609440000|2021-11-22 19:30:40|209923.6|209773.6|209924.1|209774.1|209928|209778|209919.2|209769.2|21
1637609450000|2021-11-22 19:30:50|209927.2|209777.2|209905.4|209755.4|209927.2|209777.2|209905.4|209755.4|25
1637609460000|2021-11-22 19:31:00|209905.5|209755.5|209848.2|209698.2|209905.8|209755.8|209848.2|209698.2|35
1637609470000|2021-11-22 19:31:10|209852.6|209702.6|209850.8|209700.8|209861.5|209711.5|209848.3|209698.3|35
1637609480000|2021-11-22 19:31:20|209850.7|209700.7|209860.2|209710.2|209864|209714|209850.7|209700.7|33
1637609490000|2021-11-22 19:31:30|209857.1|209707.1|209864.6|209714.6|209869.8|209719.8|209857.1|209707.1|31
1637609500000|2021-11-22 19:31:40|209866|209716|209865.1|209715.1|209868.5|209718.5|209862.4|209712.4|22
1637609510000|2021-11-22 19:31:50|209865.5|209715.5|209863.6|209713.6|209866.9|209716.9|209862.7|209712.7|22
1637609520000|2021-11-22 19:32:00|209863.2|209713.2|209857.3|209707.3|209870.6|209720.6|209851.9|209701.9|35
1637609530000|2021-11-22 19:32:10|209854.7|209704.7|209854.6|209704.6|209860.5|209710.5|209852.8|209702.8|21
1637609540000|2021-11-22 19:32:20|209855.2|209705.2|209856.8|209706.8|209857.4|209707.4|209854.7|209704.7|25
1637609550000|2021-11-22 19:32:30|209856.6|209706.6|209856.4|209706.4|209858.7|209708.7|209854.7|209704.7|19
1637609560000|2021-11-22 19:32:40|209857|209707|209859.2|209709.2|209859.7|209709.7|209857|209707|15
1637609570000|2021-11-22 19:32:50|209859.8|209709.8|209851.6|209701.6|209862.1|209712.1|209850.4|209700.4|26
1637609580000|2021-11-22 19:33:00|209850.1|209700.1|209844.1|209694.1|209855.2|209705.2|209843.2|209693.2|22
1637609590000|2021-11-22 19:33:10|209844.2|209694.2|209856.7|209706.7|209856.7|209706.7|209842|209692|27
1637609600000|2021-11-22 19:33:20|209858.1|209708.1|209857.3|209707.3|209860.2|209710.2|209855.9|209705.9|17
1637609610000|2021-11-22 19:33:30|209855|209705|209852.2|209702.2|209855|209705|209851.9|209701.9|21
1637609620000|2021-11-22 19:33:40|209850.6|209700.6|209855.3|209705.3|209856.2|209706.2|209850.6|209700.6|24
1637609630000|2021-11-22 19:33:50|209855.8|209705.8|209864.6|209714.6|209867.4|209717.4|209855.1|209705.1|27
1637609640000|2021-11-22 19:34:00|209867.3|209717.3|209876.3|209726.3|209876.5|209773.7|209823.6|209711.9|22
1637609650000|2021-11-22 19:34:10|209876.7|209726.7|209900.4|209750.4|209903.2|209753.2|209875|209725|15
1637609660000|2021-11-22 19:34:20|209897.8|209747.8|209920.9|209770.9|209924.2|209774.2|209897.8|209747.8|28
1637609670000|2021-11-22 19:34:30|209921.1|209771.1|209928|209778|209928.8|209778.8|209919.9|209769.9|18
1637609680000|2021-11-22 19:34:40|209929.9|209779.9|209929.9|209779.9|209930.8|209780.8|209926.3|209776.3|23
1637609690000|2021-11-22 19:34:50|209929.6|209779.6|209930.3|209780.3|209931.1|209781.1|209926.7|209776.7|20
1637609700000|2021-11-22 19:35:00|209929.9|209779.9|209929.6|209779.6|209931.7|209781.7|209929.6|209779.6|14
1637609710000|2021-11-22 19:35:10|209929.3|209779.3|209931.6|209781.6|209932.3|209782.3|209928.5|209778.5|15
1637609720000|2021-11-22 19:35:20|209931.2|209781.2|209930|209780|209931.3|209781.3|209928.2|209778.2|10
1637609730000|2021-11-22 19:35:30|209931.6|209781.6|209949.5|209799.5|209953.2|209803.2|209929.9|209779.9|22
1637609740000|2021-11-22 19:35:40|209950.3|209800.3|209950.8|209800.8|209951.1|209801.1|209947.9|209797.9|23
1637609750000|2021-11-22 19:35:50|209950.2|209800.2|209919.8|209769.8|209950.2|209800.2|209917.3|209767.3|30
1637609760000|2021-11-22 19:36:00|209919.6|209769.6|209920.7|209770.7|209921.9|209771.9|209917.1|209767.1|19
1637609770000|2021-11-22 19:36:10|209919.4|209769.4|209921.9|209771.9|209922.7|209772.7|209918.6|209768.6|16
1637609780000|2021-11-22 19:36:20|209922.1|209772.1|209922.1|209772.1|209926.8|209776.8|209918.9|209768.9|10
1637609790000|2021-11-22 19:36:30|209922.8|209772.8|209916.5|209766.5|209925.9|209775.9|209916.5|209766.5|25
1637609800000|2021-11-22 19:36:40|209916.1|209766.1|209914.1|209764.1|209920.9|209770.9|209910.9|209760.9|27
1637609810000|2021-11-22 19:36:50|209914.2|209764.2|209917.3|209767.3|209917.6|209767.6|209909|209759|22
1637609820000|2021-11-22 19:37:00|209917.7|209767.7|209904.4|209754.4|209917.7|209767.7|209903|209753|23
1637609830000|2021-11-22 19:37:10|209904|209754|209908.1|209758.1|209908.1|209758.1|209902.8|209752.8|18
1637609840000|2021-11-22 19:37:20|209907.5|209757.5|209906.8|209756.8|209907.8|209757.8|209903.7|209753.7|18
1637609850000|2021-11-22 19:37:30|209907.8|209757.8|209902.4|209752.4|209908.6|209758.6|209900.3|209750.3|14
1637609860000|2021-11-22 19:37:40|209905|209755|209907|209757|209909.1|209759.1|209905|209755|14
1637609870000|2021-11-22 19:37:50|209903.5|209753.5|209905.3|209755.3|209905.7|209755.7|209903.5|209753.5|11
1637609880000|2021-11-22 19:38:00|209905.4|209755.4|209909.2|209759.2|209909.3|209759.3|209905.4|209755.4|16
1637609890000|2021-11-22 19:38:10|209909|209759|209908.1|209758.1|209910.6|209760.6|209903.3|209753.3|22
1637609900000|2021-11-22 19:38:20|209907.6|209757.6|209907.6|209757.6|209910.2|209760.2|209906.3|209756.3|14
1637609910000|2021-11-22 19:38:30|209902|209752|209903.5|209753.5|209906.6|209756.6|209899.4|209749.4|17
1637609920000|2021-11-22 19:38:40|209904.5|209754.5|209906.2|209756.2|209906.7|209756.7|209899.8|209749.8|14
1637609930000|2021-11-22 19:38:50|209905.4|209755.4|209908.6|209758.6|209908.6|209758.6|209904.2|209754.2|10
1637609940000|2021-11-22 19:39:00|209908|209758|209910.8|209760.8|209911.2|209761.2|209907.6|209757.6|18
1637609950000|2021-11-22 19:39:10|209910.7|209760.7|209911.5|209761.5|209911.5|209761.5|209907.9|209757.9|18
1637609960000|2021-11-22 19:39:20|209911.4|209761.4|209906.8|209756.8|209911.4|209761.4|209906.5|209756.5|17
1637609970000|2021-11-22 19:39:30|209907.6|209757.6|209907.6|209757.6|209908.1|209758.1|209904.8|209754.8|23
1637609980000|2021-11-22 19:39:40|209909|209759|209905.8|209755.8|209909|209759|209899.5|209749.5|17
1637609990000|2021-11-22 19:39:50|209905.6|209755.6|209907.5|209757.5|209907.8|209757.8|209903.5|209753.5|12
1637610000000|2021-11-22 19:40:00|209906.7|209756.7|209914.4|209764.4|209917.8|209767.8|209904.4|209754.4|23
1637610010000|2021-11-22 19:40:10|209914.6|209764.6|209915.1|209765.1|209917.7|209767.7|209911.8|209761.8|18
1637610020000|2021-11-22 19:40:20|209915.4|209765.4|209912.2|209762.2|209915.4|209765.4|209909.6|209759.6|18
1637610030000|2021-11-22 19:40:30|209911.4|209761.4|209919.9|209769.9|209933.9|209783.9|209911.1|209761.1|27
1637610040000|2021-11-22 19:40:40|209918.7|209768.7|209921.7|209771.7|209922.6|209772.6|209918.2|209768.2|22
1637610050000|2021-11-22 19:40:50|209920.5|209770.5|209920.5|209770.5|209922.2|209772.2|209919.9|209769.9|10
1637610060000|2021-11-22 19:41:00|209920.3|209770.3|209905.6|209755.6|209920.5|209770.5|209900.4|209750.4|21
1637610070000|2021-11-22 19:41:10|209903.8|209753.8|209914.1|209764.1|209916.2|209766.2|209903.7|209753.7|21
1637610080000|2021-11-22 19:41:20|209914.4|209764.4|209915.2|209765.2|209917.8|209767.8|209912.1|209762.1|26
1637610090000|2021-11-22 19:41:30|209913.3|209763.3|209907.7|209757.7|209915.8|209765.8|209907.5|209757.5|18
1637610100000|2021-11-22 19:41:40|209909.2|209759.2|209905.5|209755.5|209909.2|209759.2|209903.3|209753.3|19
1637610110000|2021-11-22 19:41:50|209906.3|209756.3|209909.1|209759.1|209912.1|209762.1|209905.3|209755.3|21
1637610120000|2021-11-22 19:42:00|209910|209760|209910.3|209760.3|209911|209761|209904.7|209754.7|22
1637610130000|2021-11-22 19:42:10|209910.2|209760.2|209904.9|209754.9|209911|209761|209904.9|209754.9|24
1637610140000|2021-11-22 19:42:20|209905.4|209755.4|209903.5|209753.5|209905.8|209755.8|209901.7|209751.7|18
1637610150000|2021-11-22 19:42:30|209903.2|209753.2|209909.6|209759.6|209910.3|209760.3|209903|209753|20
1637610160000|2021-11-22 19:42:40|209909.7|209759.7|209873.7|209723.7|209911.5|209761.5|209870|209720|23
1637610170000|2021-11-22 19:42:50|209873.2|209723.2|209900.5|209750.5|209900.5|209750.5|209871.9|209721.9|21
1637610180000|2021-11-22 19:43:00|209902.2|209752.2|209893.3|209743.3|209903.2|209753.2|209883|209733|30
1637610190000|2021-11-22 19:43:10|209893.5|209743.5|209893.1|209743.1|209895.6|209745.6|209891.8|209741.8|21
1637610200000|2021-11-22 19:43:20|209894.2|209744.2|210000.5|209850.5|210000.5|209850.5|209885.9|209735.9|32
1637610210000|2021-11-22 19:43:30|210001|209851|209985|209835|210003.4|209853.4|209983.8|209833.8|23
1637610220000|2021-11-22 19:43:40|209984.9|209834.9|209984.1|209834.1|209989.9|209839.9|209980.9|209830.9|22
1637610230000|2021-11-22 19:43:50|209984.8|209834.8|209989.8|209839.8|209997.5|209847.5|209984.8|209834.8|20
1637610240000|2021-11-22 19:44:00|209989.2|209839.2|209979.5|209829.5|209998.5|209848.5|209972.9|209822.9|34
1637610250000|2021-11-22 19:44:10|209977|209827|209994.8|209844.8|210003.8|209853.8|209976.8|209826.8|19
1637610260000|2021-11-22 19:44:20|209995.8|209845.8|209998.3|209848.3|209998.3|209848.3|209992|209842|18
1637610270000|2021-11-22 19:44:30|209998.7|209848.7|209997.4|209847.4|209998.7|209848.7|209995.3|209845.3|22
1637610280000|2021-11-22 19:44:40|209996.7|209846.7|209996.1|209846.1|209997.7|209847.7|209995.7|209845.7|16
1637610290000|2021-11-22 19:44:50|209996|209846|209997.9|209847.9|209998.2|209848.2|209994.1|209844.1|12
1637610300000|2021-11-22 19:45:00|209997.1|209847.1|209986.7|209836.7|209998|209848|209985.5|209835.5|20
1637610310000|2021-11-22 19:45:10|209986.9|209836.9|209990.1|209840.1|209993.3|209843.3|209986.9|209836.9|16
1637610320000|2021-11-22 19:45:20|209988.4|209838.4|210001.3|209851.3|210005.6|209855.6|209988.4|209838.4|26
1637610330000|2021-11-22 19:45:30|209999.6|209849.6|209988.8|209838.8|210012.4|209862.4|209988.7|209838.7|24
1637610340000|2021-11-22 19:45:40|209987.6|209837.6|209976|209826|209987.6|209837.6|209974.8|209824.8|21
1637610350000|2021-11-22 19:45:50|209980.5|209830.5|209969.7|209819.7|209980.5|209830.5|209966.9|209816.9|23
1637610360000|2021-11-22 19:46:00|209971.9|209821.9|209970.9|209820.9|209971.9|209821.9|209963.7|209813.7|25
1637610370000|2021-11-22 19:46:10|209971|209821|209968|209818|209973|209823|209966.5|209816.5|19
1637610380000|2021-11-22 19:46:20|209967.4|209817.4|209985.2|209835.2|209995.5|209845.5|209966.2|209816.2|25
1637610390000|2021-11-22 19:46:30|209985.8|209835.8|209976|209826|209985.9|209835.9|209975.5|209825.5|24
1637610400000|2021-11-22 19:46:40|209979.9|209829.9|209979.8|209829.8|209982|209832|209978.3|209828.3|20
1637610410000|2021-11-22 19:46:50|209980|209830|209972.2|209822.2|209980.8|209830.8|209967.1|209817.1|23
1637610420000|2021-11-22 19:47:00|209969.9|209819.9|209969.6|209819.6|209972|209822|209969.4|209819.4|19
1637610430000|2021-11-22 19:47:10|209969.5|209819.5|209967.4|209817.4|209969.6|209819.6|209966.5|209816.5|12
1637610440000|2021-11-22 19:47:20|209967|209817|209946.7|209796.7|209967|209817|209946.7|209796.7|21
1637610450000|2021-11-22 19:47:30|209947.4|209797.4|209951.5|209801.5|209953.9|209803.9|209947.4|209797.4|12
1637610460000|2021-11-22 19:47:40|209950.6|209800.6|209948.3|209798.3|209955.4|209805.4|209942.6|209792.6|21
1637610470000|2021-11-22 19:47:50|209951|209801|209944.4|209794.4|209951.6|209801.6|209941|209791|29
1637610480000|2021-11-22 19:48:00|209949.5|209799.5|209951.4|209801.4|209953.8|209803.8|209943.3|209793.3|26
1637610490000|2021-11-22 19:48:10|209951.1|209801.1|209953.4|209803.4|209953.4|209803.4|209950.4|209800.4|20
1637610500000|2021-11-22 19:48:20|209955.2|209805.2|209955.4|209805.4|209958.8|209808.8|209953.1|209803.1|13
1637610510000|2021-11-22 19:48:30|209955|209805|209954.2|209804.2|209956.3|209806.3|209953.7|209803.7|17
1637610520000|2021-11-22 19:48:40|209955.6|209805.6|209955.6|209805.6|209959.6|209809.6|209954.7|209804.7|10
1637610530000|2021-11-22 19:48:50|209956.5|209806.5|209954.6|209804.6|209957.3|209807.3|209953.5|209803.5|18
1637610540000|2021-11-22 19:49:00|209956|209806|209959.3|209809.3|209959.8|209809.8|209954.3|209804.3|6
1637610550000|2021-11-22 19:49:10|209957.4|209807.4|209956.8|209806.8|209957.8|209807.8|209950.8|209800.8|23
1637610560000|2021-11-22 19:49:20|209957.3|209807.3|209958.1|209808.1|209958.1|209808.1|209950.6|209800.6|20
1637610570000|2021-11-22 19:49:30|209958.9|209808.9|209954.3|209804.3|209959.4|209809.4|209951.9|209801.9|15
1637610580000|2021-11-22 19:49:40|209953.9|209803.9|209954.6|209804.6|209960.4|209810.4|209952.9|209802.9|18
1637610590000|2021-11-22 19:49:50|209954.4|209804.4|209951.3|209801.3|209958.1|209808.1|209949.7|209799.7|19
1637610600000|2021-11-22 19:50:00|209949.4|209799.4|209952|209802|209953.2|209803.2|209949.4|209799.4|16
1637610610000|2021-11-22 19:50:10|209952.7|209802.7|209950.8|209800.8|209952.8|209802.8|209948.9|209798.9|13
1637610620000|2021-11-22 19:50:20|209951.6|209801.6|209950.7|209800.7|209951.7|209801.7|209950.6|209800.6|10
1637610630000|2021-11-22 19:50:30|209951.5|209801.5|209952|209802|209953.6|209803.6|209951.5|209801.5|11
1637610640000|2021-11-22 19:50:40|209951.2|209801.2|209955.4|209805.4|209959.7|209809.7|209950.9|209800.9|18
1637610650000|2021-11-22 19:50:50|209958.2|209808.2|209958.7|209808.7|209958.7|209808.7|209956.1|209806.1|18
1637610660000|2021-11-22 19:51:00|209958.8|209808.8|209956.3|209806.3|209958.8|209808.8|209956.1|209806.1|21
1637610670000|2021-11-22 19:51:10|209956.9|209806.9|209960|209810|209960|209810|209956.3|209806.3|19
1637610680000|2021-11-22 19:51:20|209959.4|209809.4|209956.8|209806.8|209960.4|209810.4|209954.6|209804.6|23
1637610690000|2021-11-22 19:51:30|209957.6|209807.6|209956.5|209806.5|209957.6|209807.6|209950.9|209800.9|23
1637610700000|2021-11-22 19:51:40|209956.1|209806.1|209955.3|209805.3|209959.5|209809.5|209955.3|209805.3|13
1637610710000|2021-11-22 19:51:50|209955.8|209805.8|209958.5|209808.5|209958.5|209808.5|209954.2|209804.2|14
1637610720000|2021-11-22 19:52:00|209958.1|209808.1|209958.3|209808.3|209959.1|209809.1|209957|209807|18
1637610730000|2021-11-22 19:52:10|209957.9|209807.9|209956.5|209806.5|209958|209808|209956.5|209806.5|13
1637610740000|2021-11-22 19:52:20|209957.2|209807.2|209956.7|209806.7|209963.9|209813.9|209956.7|209806.7|20
1637610750000|2021-11-22 19:52:30|209955.4|209805.4|209959.8|209809.8|209962.2|209812.2|209955.4|209805.4|15
1637610760000|2021-11-22 19:52:40|209960|209810|209959.6|209809.6|209962.7|209812.7|209957|209807|16
1637610770000|2021-11-22 19:52:50|209959.5|209809.5|209961|209811|209964.5|209814.5|209959.5|209809.5|19
1637610780000|2021-11-22 19:53:00|209960.3|209810.3|209956.6|209806.6|209961.5|209811.5|209955.7|209805.7|18
1637610790000|2021-11-22 19:53:10|209956.8|209806.8|209955.8|209805.8|209958.4|209808.4|209954.3|209804.3|16
1637610800000|2021-11-22 19:53:20|209956.6|209806.6|209970.1|209820.1|209970.1|209820.1|209955.2|209805.2|17
1637610810000|2021-11-22 19:53:30|209966.2|209816.2|209969.4|209819.4|209972.3|209822.3|209966.2|209816.2|17
1637610820000|2021-11-22 19:53:40|209973.7|209823.7|210002.9|209852.9|210004.9|209854.9|209973.7|209823.7|25
1637610830000|2021-11-22 19:53:50|210002|209852|210000.2|209850.2|210005.2|209855.2|209998.3|209848.3|19
1637610840000|2021-11-22 19:54:00|209999.3|209849.3|210002.7|209852.7|210003.3|209853.3|209996|209846|15
1637610850000|2021-11-22 19:54:10|210002.3|209852.3|210001.9|209851.9|210002.8|209852.8|210001.4|209851.4|11
1637610860000|2021-11-22 19:54:20|210002|209852|210000.2|209850.2|210002.3|209852.3|210000.2|209850.2|10
1637610870000|2021-11-22 19:54:30|209999.4|209849.4|210001.8|209851.8|210004|209854|209998.3|209848.3|17
1637610880000|2021-11-22 19:54:40|210001.9|209851.9|210001.7|209851.7|210003.1|209853.1|209999.8|209849.8|15
1637610890000|2021-11-22 19:54:50|210003.8|209853.8|210003.7|209853.7|210004.3|209854.3|210001.6|209851.6|20
1637610900000|2021-11-22 19:55:00|210004.3|209854.3|209986.3|209836.3|210004.3|209854.3|209984.7|209834.7|24
1637610910000|2021-11-22 19:55:10|209985.2|209835.2|209973.2|209823.2|209986.3|209836.3|209972|209822|27
1637610920000|2021-11-22 19:55:20|209974.8|209824.8|209974.2|209824.2|209974.9|209824.9|209970.4|209820.4|22
1637610930000|2021-11-22 19:55:30|209974.6|209824.6|209972.8|209822.8|209974.8|209824.8|209972.5|209822.5|14
1637610940000|2021-11-22 19:55:40|209972.9|209822.9|209973|209823|209973.2|209823.2|209972.3|209822.3|9
1637610950000|2021-11-22 19:55:50|209973.2|209823.2|209981.3|209831.3|209988.5|209838.5|209973.2|209823.2|26
1637610960000|2021-11-22 19:56:00|209981.2|209831.2|209981.5|209831.5|209988.7|209838.7|209978.8|209828.8|25
1637610970000|2021-11-22 19:56:10|209982.4|209832.4|209993.5|209843.5|209994.1|209844.1|209977.6|209827.6|24
1637610980000|2021-11-22 19:56:20|209993.1|209843.1|209992.2|209842.2|209995.1|209845.1|209991.9|209841.9|21
1637610990000|2021-11-22 19:56:30|209993.4|209843.4|209991.8|209841.8|209993.7|209843.7|209991|209841|23
1637611000000|2021-11-22 19:56:40|209991.3|209841.3|209946.7|209796.7|209991.3|209841.3|209945.7|209795.7|25
1637611010000|2021-11-22 19:56:50|209945.8|209795.8|209906.7|209756.7|209946.3|209796.3|209906.7|209756.7|29
1637611020000|2021-11-22 19:57:00|209907.2|209757.2|209900|209750|209920.8|209770.8|209899.7|209749.7|27
1637611030000|2021-11-22 19:57:10|209900.5|209750.5|209906|209756|209919.7|209769.7|209900.5|209750.5|23
1637611040000|2021-11-22 19:57:20|209905.7|209755.7|209905.9|209755.9|209906.8|209756.8|209903.3|209753.3|21
1637611050000|2021-11-22 19:57:30|209906.3|209756.3|209904|209754|209906.7|209756.7|209902.3|209752.3|19
1637611060000|2021-11-22 19:57:40|209903|209753|209903.1|209753.1|209905.3|209755.3|209902.7|209752.7|18
1637611070000|2021-11-22 19:57:50|209903.4|209753.4|209903.8|209753.8|209907.9|209757.9|209903.1|209753.1|26
1637611080000|2021-11-22 19:58:00|209905.1|209755.1|209909.2|209759.2|209911.4|209761.4|209902.7|209752.7|21
1637611090000|2021-11-22 19:58:10|209912|209762|209948.4|209798.4|209951.1|209801.1|209908.3|209758.3|25
1637611100000|2021-11-22 19:58:20|209949|209799|209963.6|209813.6|209966.4|209816.4|209949|209799|30
1637611110000|2021-11-22 19:58:30|209962.7|209812.7|209964.8|209814.8|209965.2|209815.2|209962.1|209812.1|16
1637611120000|2021-11-22 19:58:40|209965.6|209815.6|209964.9|209814.9|209966.1|209816.1|209963.7|209813.7|17
1637611130000|2021-11-22 19:58:50|209964.8|209814.8|209967.2|209817.2|209967.5|209817.5|209963.5|209813.5|16
1637611140000|2021-11-22 19:59:00|209963.2|209813.2|209965.8|209815.8|209969.1|209819.1|209963.1|209813.1|22
1637611150000|2021-11-22 19:59:10|209966|209816|209960.9|209810.9|209966|209816|209960.8|209810.8|19
1637611160000|2021-11-22 19:59:20|209961.6|209811.6|209956.1|209806.1|209961.7|209811.7|209952|209802|24
1637611170000|2021-11-22 19:59:30|209956.9|209806.9|209956.2|209806.2|209962.3|209812.3|209952.9|209802.9|30
1637611180000|2021-11-22 19:59:40|209956.5|209806.5|209947.3|209797.3|209957.9|209807.9|209937.9|209787.9|35
1637611190000|2021-11-22 19:59:50|209943.3|209793.3|209946.3|209796.3|209960.8|209810.8|209943.2|209793.2|37
1637611200000|2021-11-22 20:00:00|209946.4|209796.4|209920|209770|209948.2|209798.2|209917.2|209767.2|32
1637611210000|2021-11-22 20:00:10|209918.8|209768.8|209911.7|209761.7|209918.8|209768.8|209911.7|209761.7|33
1637611220000|2021-11-22 20:00:20|209912.2|209762.2|209863|209713|209912.6|209762.6|209861.5|209711.5|35
1637611230000|2021-11-22 20:00:30|209864.1|209714.1|209862.8|209712.8|209864.1|209714.1|209847.3|209697.3|36
1637611240000|2021-11-22 20:00:40|209862.9|209712.9|209844.6|209694.6|209867.1|209717.1|209843.7|209693.7|37
1637611250000|2021-11-22 20:00:50|209844.7|209694.7|209853.3|209703.3|209865.1|209715.1|209827.4|209677.4|34
1637611260000|2021-11-22 20:01:00|209853.5|209703.5|209857.3|209707.3|209862.4|209712.4|209851.8|209701.8|26
1637611270000|2021-11-22 20:01:10|209856.9|209706.9|209852.7|209702.7|209857.1|209707.1|209840.7|209690.7|23
1637611280000|2021-11-22 20:01:20|209838.3|209688.3|209854.2|209704.2|209856.1|209706.1|209833.7|209683.7|29
1637611290000|2021-11-22 20:01:30|209850.2|209700.2|209830.7|209680.7|209850.2|209700.2|209819.8|209669.8|35
1637611300000|2021-11-22 20:01:40|209824.5|209674.5|209833.9|209683.9|209833.9|209683.9|209824.5|209674.5|30
1637611310000|2021-11-22 20:01:50|209832.5|209682.5|209846.2|209696.2|209853.1|209703.1|209832.5|209682.5|31
1637611320000|2021-11-22 20:02:00|209846.4|209696.4|209851.9|209701.9|209870.1|209720.1|209844.9|209694.9|36
1637611330000|2021-11-22 20:02:10|209856.7|209706.7|209843.7|209693.7|209860.1|209710.1|209842.7|209692.7|31
1637611340000|2021-11-22 20:02:20|209844.4|209694.4|209826.2|209676.2|209844.4|209694.4|209823.7|209673.7|29
1637611350000|2021-11-22 20:02:30|209825.6|209675.6|209822.8|209672.8|209829.3|209679.3|209822.3|209672.3|20
1637611360000|2021-11-22 20:02:40|209822.4|209672.4|209824|209674|209824.1|209674.1|209822.2|209672.2|23
1637611370000|2021-11-22 20:02:50|209823.6|209673.6|209816.3|209666.3|209823.6|209673.6|209815|209665|25
1637611380000|2021-11-22 20:03:00|209816.6|209666.6|209811.1|209661.1|209817.3|209667.3|209808.7|209658.7|25
1637611390000|2021-11-22 20:03:10|209816.4|209666.4|209810.2|209660.2|209818.3|209668.3|209808.6|209658.6|26
1637611400000|2021-11-22 20:03:20|209810.3|209660.3|209791|209641|209811.8|209661.8|209790.1|209640.1|26
1637611410000|2021-11-22 20:03:30|209791.3|209641.3|209796.9|209646.9|209828.5|209678.5|209784.6|209634.6|35
1637611420000|2021-11-22 20:03:40|209797|209647|209795.5|209645.5|209805.7|209655.7|209791.9|209641.9|33
1637611430000|2021-11-22 20:03:50|209794.5|209644.5|209819.6|209669.6|209820.5|209670.5|209794.4|209644.4|31
1637611440000|2021-11-22 20:04:00|209817.9|209667.9|209812.8|209662.8|209821.4|209671.4|209812.2|209662.2|30
1637611450000|2021-11-22 20:04:10|209820.6|209670.6|209824.4|209674.4|209825.7|209675.7|209818.6|209668.6|26
1637611460000|2021-11-22 20:04:20|209826.3|209676.3|209823.5|209673.5|209830|209680|209822.1|209672.1|31
1637611470000|2021-11-22 20:04:30|209824|209674|209823.4|209673.4|209825.4|209675.4|209822.5|209672.5|19
1637611480000|2021-11-22 20:04:40|209823.8|209673.8|209825.1|209675.1|209827.4|209677.4|209822.8|209672.8|19
1637611490000|2021-11-22 20:04:50|209825.6|209675.6|209810.2|209660.2|209825.6|209675.6|209808.2|209658.2|28
1637611500000|2021-11-22 20:05:00|209811|209661|209790.7|209640.7|209811|209661|209790.6|209640.6|24
1637611510000|2021-11-22 20:05:10|209791.1|209641.1|209788.5|209638.5|209791.6|209641.6|209787.5|209637.5|18
1637611520000|2021-11-22 20:05:20|209786.7|209636.7|209796.5|209646.5|209798.2|209648.2|209786.2|209636.2|21
1637611530000|2021-11-22 20:05:30|209818.5|209668.5|209822.3|209672.3|209825.9|209675.9|209818.5|209668.5|31
1637611540000|2021-11-22 20:05:40|209821.6|209671.6|209816.3|209666.3|209822.6|209672.6|209813.8|209663.8|22
1637611550000|2021-11-22 20:05:50|209817.2|209667.2|209784.6|209634.6|209817.5|209667.5|209784.6|209634.6|22
1637611560000|2021-11-22 20:06:00|209784.8|209634.8|209784|209634|209785.7|209635.7|209779|209629|24
1637611570000|2021-11-22 20:06:10|209781.6|209631.6|209755.4|209605.4|209782.7|209632.7|209747.1|209597.1|26
1637611580000|2021-11-22 20:06:20|209757.3|209607.3|209769.8|209619.8|209771.9|209621.9|209756.6|209606.6|35
1637611590000|2021-11-22 20:06:30|209767.9|209617.9|209756.6|209606.6|209767.9|209617.9|209748.4|209598.4|25
1637611600000|2021-11-22 20:06:40|209755.5|209605.5|209765.7|209615.7|209769.2|209619.2|209755.4|209605.4|19
1637611610000|2021-11-22 20:06:50|209765.4|209615.4|209750.3|209600.3|209768|209618|209750.3|209600.3|25
1637611620000|2021-11-22 20:07:00|209751.6|209601.6|209752.6|209602.6|209756.8|209606.8|209749|209599|24
1637611630000|2021-11-22 20:07:10|209751.9|209601.9|209748.7|209598.7|209753.2|209603.2|209748.4|209598.4|27
1637611640000|2021-11-22 20:07:20|209748.5|209598.5|209747.8|209597.8|209751.3|209601.3|209746.9|209596.9|23
1637611650000|2021-11-22 20:07:30|209749.5|209599.5|209752.1|209602.1|209752.5|209602.5|209747.6|209597.6|15
1637611660000|2021-11-22 20:07:40|209752.3|209602.3|209748.1|209598.1|209752.4|209602.4|209748.1|209598.1|22
1637611670000|2021-11-22 20:07:50|209748|209598|209746.1|209596.1|209748|209598|209745|209595|15
1637611680000|2021-11-22 20:08:00|209744.9|209594.9|209748|209598|209749.5|209599.5|209744.9|209594.9|23
1637611690000|2021-11-22 20:08:10|209747.7|209597.7|209746.9|209596.9|209750.2|209600.2|209746.9|209596.9|16
1637611700000|2021-11-22 20:08:20|209749.4|209599.4|209749.4|209599.4|209749.5|209599.5|209746.6|209596.6|17
1637611710000|2021-11-22 20:08:30|209749.5|209599.5|209750.6|209600.6|209754.8|209604.8|209749.5|209599.5|23
1637611720000|2021-11-22 20:08:40|209752.3|209602.3|209751.2|209601.2|209753.1|209603.1|209748.1|209598.1|23
1637611730000|2021-11-22 20:08:50|209751.4|209601.4|209750.8|209600.8|209751.4|209601.4|209748.7|209598.7|16
1637611740000|2021-11-22 20:09:00|209750.9|209600.9|209746.3|209596.3|209751.5|209601.5|209746.3|209596.3|21
1637611750000|2021-11-22 20:09:10|209745.9|209595.9|209745.5|209595.5|209747|209597|209745.4|209595.4|8
1637611760000|2021-11-22 20:09:20|209745|209595|209747.5|209597.5|209750.8|209600.8|209744.6|209594.6|17
1637611770000|2021-11-22 20:09:30|209747.6|209597.6|209755.3|209605.3|209756.8|209606.8|209747.6|209597.6|26
1637611780000|2021-11-22 20:09:40|209756.8|209606.8|209754|209604|209757.7|209607.7|209752.9|209602.9|15
1637611790000|2021-11-22 20:09:50|209756|209606|209780.6|209630.6|209781.9|209631.9|209756|209606|33
1637611800000|2021-11-22 20:10:00|209779.6|209629.6|209756.5|209606.5|209779.6|209629.6|209754.5|209604.5|21
1637611810000|2021-11-22 20:10:10|209757.1|209607.1|209757.2|209607.2|209760|209610|209755.5|209605.5|12
1637611820000|2021-11-22 20:10:20|209758.2|209608.2|209759.9|209609.9|209762.4|209612.4|209756.3|209606.3|17
1637611830000|2021-11-22 20:10:30|209760.1|209610.1|209763|209613|209763|209613|209760.1|209610.1|12
1637611840000|2021-11-22 20:10:40|209761.5|209611.5|209776.7|209626.7|209779.9|209629.9|209760.4|209610.4|17
1637611850000|2021-11-22 20:10:50|209777.4|209627.4|209781.3|209631.3|209785.6|209635.6|209774.6|209624.6|29
1637611860000|2021-11-22 20:11:00|209781.1|209631.1|209778.9|209628.9|209786.1|209636.1|209778.9|209628.9|27
1637611870000|2021-11-22 20:11:10|209778.3|209628.3|209781.5|209631.5|209781.8|209631.8|209776.8|209626.8|27
1637611880000|2021-11-22 20:11:20|209781.3|209631.3|209778.3|209628.3|209782|209632|209777|209627|17
1637611890000|2021-11-22 20:11:30|209778.1|209628.1|209781.2|209631.2|209785.4|209635.4|209777.2|209627.2|23
1637611900000|2021-11-22 20:11:40|209780.9|209630.9|209783.5|209633.5|209788.6|209638.6|209780.8|209630.8|20
1637611910000|2021-11-22 20:11:50|209784.5|209634.5|209789.7|209639.7|209799.7|209649.7|209784.5|209634.5|22
1637611920000|2021-11-22 20:12:00|209790|209640|209794.1|209644.1|209794.1|209644.1|209789|209639|18
1637611930000|2021-11-22 20:12:10|209793.9|209643.9|209795.5|209645.5|209803.8|209705.2|209751.9|209642.5|21
1637611940000|2021-11-22 20:12:20|209794.4|209644.4|209771.3|209621.3|209794.9|209644.9|209767.4|209617.4|22
1637611950000|2021-11-22 20:12:30|209783.8|209633.8|209786.4|209636.4|209789.7|209639.7|209783.8|209633.8|26
1637611960000|2021-11-22 20:12:40|209786.8|209636.8|209804.3|209654.3|209804.3|209654.3|209785.7|209635.7|21
1637611970000|2021-11-22 20:12:50|209801.1|209651.1|209808.7|209658.7|209812.1|209662.1|209797.2|209647.2|26
1637611980000|2021-11-22 20:13:00|209806.8|209656.8|209809.7|209659.7|209811.1|209661.1|209806.8|209656.8|20
1637611990000|2021-11-22 20:13:10|209809.8|209659.8|209812.6|209662.6|209817.1|209667.1|209809.3|209659.3|23
1637612000000|2021-11-22 20:13:20|209812|209662|209813.4|209663.4|209817.8|209667.8|209811.7|209661.7|17
1637612010000|2021-11-22 20:13:30|209812.2|209662.2|209833.3|209683.3|209834.9|209684.9|209812.2|209662.2|28
1637612020000|2021-11-22 20:13:40|209833|209683|209833.2|209683.2|209835.1|209685.1|209830.6|209680.6|23
1637612030000|2021-11-22 20:13:50|209833.3|209683.3|209833.7|209683.7|209834.2|209684.2|209831.8|209681.8|14
1637612040000|2021-11-22 20:14:00|209833.3|209683.3|209831.4|209681.4|209833.3|209683.3|209829.2|209679.2|14
1637612050000|2021-11-22 20:14:10|209833.7|209683.7|209847|209697|209847|209697|209833.7|209683.7|24
1637612060000|2021-11-22 20:14:20|209843.3|209693.3|209839.2|209689.2|209846.8|209696.8|209839.2|209689.2|17
1637612070000|2021-11-22 20:14:30|209839.8|209689.8|209845.5|209695.5|209845.5|209695.5|209839.8|209689.8|14
1637612080000|2021-11-22 20:14:40|209846.2|209696.2|209853.2|209703.2|209856.3|209706.3|209845.6|209695.6|29
1637612090000|2021-11-22 20:14:50|209850.8|209700.8|209859.7|209709.7|209862|209712|209850.8|209700.8|24
1637612100000|2021-11-22 20:15:00|209859|209709|209861.5|209711.5|209863.3|209713.3|209859|209709|28
1637612110000|2021-11-22 20:15:10|209861.6|209711.6|209856.2|209706.2|209861.7|209711.7|209856.2|209706.2|22
1637612120000|2021-11-22 20:15:20|209855.1|209705.1|209852.4|209702.4|209856.2|209706.2|209851.7|209701.7|18
1637612130000|2021-11-22 20:15:30|209852.5|209702.5|209853.6|209703.6|209854.1|209704.1|209852.5|209702.5|13
1637612140000|2021-11-22 20:15:40|209853.9|209703.9|209862.8|209712.8|209865|209715|209852.8|209702.8|26
1637612150000|2021-11-22 20:15:50|209862.5|209712.5|209866.4|209716.4|209871|209721|209858.9|209708.9|30
1637612160000|2021-11-22 20:16:00|209866.6|209716.6|209864.3|209714.3|209868.1|209718.1|209862.7|209712.7|20
1637612170000|2021-11-22 20:16:10|209864.1|209714.1|209870.2|209720.2|209870.5|209720.5|209864.1|209714.1|24
1637612180000|2021-11-22 20:16:20|209870.4|209720.4|209870.7|209720.7|209875.1|209725.1|209866.4|209716.4|27
1637612190000|2021-11-22 20:16:30|209870.4|209720.4|209862.4|209712.4|209874.3|209724.3|209862.4|209712.4|26
1637612200000|2021-11-22 20:16:40|209862.3|209712.3|209865.8|209715.8|209866.2|209716.2|209860.9|209710.9|21
1637612210000|2021-11-22 20:16:50|209865.7|209715.7|209863.9|209713.9|209868.4|209718.4|209862.9|209712.9|18
1637612220000|2021-11-22 20:17:00|209863.2|209713.2|209868.8|209718.8|209871.1|209721.1|209863.2|209713.2|23
1637612230000|2021-11-22 20:17:10|209867.8|209717.8|209870.3|209720.3|209870.3|209720.3|209866.3|209716.3|17
1637612240000|2021-11-22 20:17:20|209869.7|209719.7|209866.9|209716.9|209869.7|209719.7|209866.2|209716.2|16
1637612250000|2021-11-22 20:17:30|209866.7|209716.7|209868.9|209718.9|209870.6|209770.6|209820.5|209715.3|28
1637612260000|2021-11-22 20:17:40|209869.5|209719.5|209871.8|209721.8|209872.4|209722.4|209868.8|209718.8|20
1637612270000|2021-11-22 20:17:50|209871.6|209721.6|209871.8|209721.8|209872.8|209722.8|209870.1|209720.1|17
1637612280000|2021-11-22 20:18:00|209871.4|209721.4|209919.9|209769.9|209919.9|209769.9|209870.1|209720.1|19
1637612290000|2021-11-22 20:18:10|209911.8|209761.8|209912.8|209762.8|209921.2|209771.2|209910|209760|28
1637612300000|2021-11-22 20:18:20|209913.2|209763.2|209923.7|209773.7|209930.4|209780.4|209912.5|209762.5|25
1637612310000|2021-11-22 20:18:30|209924.1|209774.1|209949.3|209799.3|209957.9|209807.9|209924.1|209774.1|25
1637612320000|2021-11-22 20:18:40|209949.2|209799.2|209950.2|209800.2|209957.3|209807.3|209940.1|209790.1|25
1637612330000|2021-11-22 20:18:50|209948.9|209798.9|209952.7|209802.7|209954.8|209804.8|209948.7|209798.7|16
1637612340000|2021-11-22 20:19:00|209953.3|209803.3|209950.5|209800.5|209953.7|209803.7|209948.4|209798.4|18
1637612350000|2021-11-22 20:19:10|209952.7|209802.7|209959.6|209809.6|209959.6|209809.6|209951.7|209801.7|17
1637612360000|2021-11-22 20:19:20|209958.8|209808.8|209955.4|209805.4|209958.8|209808.8|209952.1|209802.1|24
1637612370000|2021-11-22 20:19:30|209953.9|209803.9|209951.2|209801.2|209953.9|209803.9|209951|209801|11
1637612380000|2021-11-22 20:19:40|209951|209801|209952.1|209802.1|209953.1|209803.1|209951|209801|12
1637612390000|2021-11-22 20:19:50|209953.2|209803.2|209954.1|209804.1|209956.3|209806.3|209952.8|209802.8|21
1637612400000|2021-11-22 20:20:00|209953.9|209803.9|209910.7|209760.7|209955|209805|209910.1|209760.1|30
1637612410000|2021-11-22 20:20:10|209910.6|209760.6|209865.7|209715.7|209910.9|209807.3|209857.3|209712.3|26
1637612420000|2021-11-22 20:20:20|209863|209713|209862.5|209712.5|209868.1|209762.7|209811.3|209711.9|20
1637612430000|2021-11-22 20:20:30|209861.9|209711.9|209862.5|209712.5|209865|209715|209861.9|209711.9|22
1637612440000|2021-11-22 20:20:40|209862.6|209712.6|209864.4|209714.4|209867.1|209717.1|209861.1|209711.1|21
1637612450000|2021-11-22 20:20:50|209864.2|209714.2|209827.9|209677.9|209864.2|209714.2|209827.3|209677.3|28
1637612460000|2021-11-22 20:21:00|209826.9|209676.9|209818.3|209668.3|209828.1|209678.1|209815.6|209665.6|24
1637612470000|2021-11-22 20:21:10|209817.8|209667.8|209821.9|209671.9|209824.1|209674.1|209817.8|209667.8|18
1637612480000|2021-11-22 20:21:20|209822.8|209672.8|209842.5|209692.5|209852.2|209702.2|209821.7|209671.7|32
1637612490000|2021-11-22 20:21:30|209842.3|209692.3|209851.2|209701.2|209860.8|209710.8|209842|209692|24
1637612500000|2021-11-22 20:21:40|209851.1|209701.1|209839.8|209689.8|209854.4|209704.4|209837.4|209687.4|23
1637612510000|2021-11-22 20:21:50|209843.8|209693.8|209825.9|209675.9|209843.8|209693.8|209823.2|209673.2|27
1637612520000|2021-11-22 20:22:00|209826|209676|209825.7|209675.7|209833.8|209683.8|209825.1|209675.1|24
1637612530000|2021-11-22 20:22:10|209825.1|209675.1|209825.7|209675.7|209831.7|209681.7|209824.3|209674.3|23
1637612540000|2021-11-22 20:22:20|209826.7|209676.7|209827.9|209677.9|209830.4|209680.4|209824.9|209674.9|21
1637612550000|2021-11-22 20:22:30|209827.7|209677.7|209829.2|209679.2|209831.7|209681.7|209827.7|209677.7|20
1637612560000|2021-11-22 20:22:40|209835.8|209685.8|209852.8|209702.8|209853.7|209703.7|209831.8|209681.8|27
1637612570000|2021-11-22 20:22:50|209853.6|209703.6|209851.9|209701.9|209853.6|209703.6|209847.3|209697.3|19
1637612580000|2021-11-22 20:23:00|209852.1|209702.1|209849.6|209699.6|209852.1|209702.1|209847.1|209697.1|11
1637612590000|2021-11-22 20:23:10|209849.4|209699.4|209856.7|209706.7|209859.4|209709.4|209849.3|209699.3|18
1637612600000|2021-11-22 20:23:20|209855.5|209705.5|209854.5|209704.5|209859.8|209709.8|209852.2|209702.2|20
1637612610000|2021-11-22 20:23:30|209854.4|209704.4|209855|209705|209859.5|209709.5|209852.7|209702.7|22
1637612620000|2021-11-22 20:23:40|209855.3|209705.3|209861.6|209711.6|209863|209713|209855.3|209705.3|31
1637612630000|2021-11-22 20:23:50|209861.4|209711.4|209861|209711|209863|209713|209860.6|209710.6|18
1637612640000|2021-11-22 20:24:00|209861.3|209711.3|209858.6|209708.6|209867.1|209717.1|209858.2|209708.2|23
1637612650000|2021-11-22 20:24:10|209861.6|209711.6|209861.4|209711.4|209863.9|209713.9|209859|209709|18
1637612660000|2021-11-22 20:24:20|209860.8|209710.8|209864.8|209714.8|209864.8|209714.8|209860|209710|10
1637612670000|2021-11-22 20:24:30|209864|209714|209858.8|209708.8|209864|209714|209856.3|209706.3|16
1637612680000|2021-11-22 20:24:40|209858.4|209708.4|209861.1|209711.1|209862.2|209712.2|209858.2|209708.2|15
1637612690000|2021-11-22 20:24:50|209860.7|209710.7|209861.6|209711.6|209863.2|209713.2|209859.6|209709.6|15
1637612700000|2021-11-22 20:25:00|209862.9|209712.9|209865|209715|209867.1|209717.1|209862.9|209712.9|24
1637612710000|2021-11-22 20:25:10|209864.8|209714.8|209861|209711|209865.9|209715.9|209861|209711|15
1637612720000|2021-11-22 20:25:20|209863.4|209713.4|209847.1|209697.1|209863.4|209713.4|209847.1|209697.1|23
1637612730000|2021-11-22 20:25:30|209846.4|209696.4|209838.6|209688.6|209847.9|209697.9|209838.4|209688.4|25
1637612740000|2021-11-22 20:25:40|209838.1|209688.1|209839.2|209689.2|209842.5|209692.5|209838.1|209688.1|16
1637612750000|2021-11-22 20:25:50|209837.2|209687.2|209838.7|209688.7|209839.4|209689.4|209836.1|209686.1|14
1637612760000|2021-11-22 20:26:00|209836.8|209686.8|209784.1|209734.1|209843.1|209736.5|209784.1|209686.8|19
1637612770000|2021-11-22 20:26:10|209785|209735|209835.5|209685.5|209840.5|209735.2|209785|209685.5|15
1637612780000|2021-11-22 20:26:20|209836.5|209686.5|209837.6|209687.6|209838.2|209688.2|209836.5|209686.5|7
1637612790000|2021-11-22 20:26:30|209837.1|209687.1|209837.9|209687.9|209838.5|209688.5|209835.5|209685.5|12
1637612800000|2021-11-22 20:26:40|209837.8|209687.8|209836.5|209686.5|209837.8|209687.8|209834.2|209684.2|14
1637612810000|2021-11-22 20:26:50|209836.7|209686.7|209836|209686|209836.7|209686.7|209834.1|209684.1|10
1637612820000|2021-11-22 20:27:00|209836.3|209686.3|209836.8|209686.8|209837.5|209687.5|209834.8|209684.8|12
1637612830000|2021-11-22 20:27:10|209836.6|209686.6|209838.1|209688.1|209838.5|209688.5|209836.6|209686.6|11
1637612840000|2021-11-22 20:27:20|209837.9|209687.9|209839|209689|209843.3|209693.3|209837.4|209687.4|16
1637612850000|2021-11-22 20:27:30|209839.1|209689.1|209838.7|209688.7|209840.1|209690.1|209834.1|209684.1|19
1637612860000|2021-11-22 20:27:40|209839.1|209689.1|209840.3|209690.3|209840.6|209690.6|209835.3|209685.3|16
1637612870000|2021-11-22 20:27:50|209838.1|209688.1|209838.6|209688.6|209840.4|209690.4|209838.1|209688.1|7
1637612880000|2021-11-22 20:28:00|209839.8|209689.8|209842.2|209692.2|209846.3|209696.3|209835.7|209685.7|23
1637612890000|2021-11-22 20:28:10|209841.7|209691.7|209841.8|209691.8|209843.5|209693.5|209841.4|209691.4|11
1637612900000|2021-11-22 20:28:20|209841.7|209691.7|209856.2|209706.2|209861.7|209711.7|209841.6|209691.6|26
1637612910000|2021-11-22 20:28:30|209856.6|209706.6|209855.6|209705.6|209856.6|209706.6|209853.8|209703.8|18
1637612920000|2021-11-22 20:28:40|209856.3|209706.3|209855.2|209705.2|209856.3|209706.3|209855.1|209705.1|15
1637612930000|2021-11-22 20:28:50|209856.4|209706.4|209851.8|209701.8|209859.5|209709.5|209845.9|209695.9|21
1637612940000|2021-11-22 20:29:00|209852.4|209702.4|209843.1|209693.1|209852.4|209702.4|209838.3|209688.3|29
1637612950000|2021-11-22 20:29:10|209843.7|209693.7|209840.3|209690.3|209844.1|209694.1|209836.4|209686.4|19
1637612960000|2021-11-22 20:29:20|209840|209690|209835.7|209685.7|209840|209690|209834.4|209684.4|18
1637612970000|2021-11-22 20:29:30|209835.9|209685.9|209841.5|209691.5|209843.9|209693.9|209833.5|209683.5|25
1637612980000|2021-11-22 20:29:40|209841|209691|209840.2|209690.2|209841.7|209691.7|209839.7|209689.7|12
1637612990000|2021-11-22 20:29:50|209839.6|209689.6|209837.2|209687.2|209839.6|209689.6|209836.4|209686.4|12
1637613000000|2021-11-22 20:30:00|209840|209690|209836.6|209686.6|209843.3|209693.3|209836.6|209686.6|29
1637613010000|2021-11-22 20:30:10|209835.8|209685.8|209837.8|209687.8|209842.5|209692.5|209833.5|209683.5|28
1637613020000|2021-11-22 20:30:20|209836.9|209686.9|209837.4|209687.4|209838|209688|209835.1|209685.1|11
1637613030000|2021-11-22 20:30:30|209837.5|209687.5|209837.9|209687.9|209839.3|209689.3|209834|209684|14
1637613040000|2021-11-22 20:30:40|209838|209688|209841.4|209691.4|209845|209695|209837.8|209687.8|18
1637613050000|2021-11-22 20:30:50|209840.8|209690.8|209839.7|209689.7|209840.8|209690.8|209838.5|209688.5|9
1637613060000|2021-11-22 20:31:00|209839.5|209689.5|209850.3|209700.3|209857.3|209707.3|209838.4|209688.4|23
1637613070000|2021-11-22 20:31:10|209849.8|209699.8|209839.2|209689.2|209852.3|209702.3|209839.2|209689.2|23
1637613080000|2021-11-22 20:31:20|209841.1|209691.1|209841|209691|209841.9|209691.9|209839.8|209689.8|25
1637613090000|2021-11-22 20:31:30|209841.3|209691.3|209843.4|209693.4|209844.1|209694.1|209840.8|209690.8|16
1637613100000|2021-11-22 20:31:40|209843.6|209693.6|209841.4|209691.4|209843.6|209693.6|209840.6|209690.6|18
1637613110000|2021-11-22 20:31:50|209841.2|209691.2|209840.9|209690.9|209841.2|209691.2|209840.9|209690.9|4
1637613120000|2021-11-22 20:32:00|209842.9|209692.9|209843.3|209693.3|209843.3|209693.3|209841.7|209691.7|10
1637613130000|2021-11-22 20:32:10|209844.9|209694.9|209847.6|209697.6|209848.3|209698.3|209844.1|209694.1|16
1637613140000|2021-11-22 20:32:20|209847.7|209697.7|209835.5|209685.5|209849.4|209699.4|209835.5|209685.5|21
1637613150000|2021-11-22 20:32:30|209834.2|209684.2|209830.6|209680.6|209835.6|209685.6|209827.9|209677.9|25
1637613160000|2021-11-22 20:32:40|209830.2|209680.2|209843.3|209693.3|209845.8|209695.8|209828.3|209678.3|17
1637613170000|2021-11-22 20:32:50|209843.1|209693.1|209840.8|209690.8|209843.1|209693.1|209839.7|209689.7|11
1637613180000|2021-11-22 20:33:00|209841.2|209691.2|209840.8|209690.8|209842.3|209692.3|209836.9|209686.9|11
1637613190000|2021-11-22 20:33:10|209841.1|209691.1|209842.5|209692.5|209842.8|209692.8|209840.6|209690.6|9
1637613200000|2021-11-22 20:33:20|209842.7|209692.7|209842.2|209692.2|209843.3|209693.3|209839.6|209689.6|11
1637613210000|2021-11-22 20:33:30|209843.2|209693.2|209841.1|209691.1|209843.2|209693.2|209841|209691|12
1637613220000|2021-11-22 20:33:40|209840|209690|209839.7|209689.7|209840.5|209690.5|209838.5|209688.5|9
1637613230000|2021-11-22 20:33:50|209839.2|209689.2|209838.8|209688.8|209842.7|209692.7|209834.4|209684.4|24
1637613240000|2021-11-22 20:34:00|209839|209689|209833.2|209683.2|209839.6|209689.6|209833.2|209683.2|30
1637613250000|2021-11-22 20:34:10|209833.1|209683.1|209834.1|209684.1|209835.7|209685.7|209831.2|209681.2|19
1637613260000|2021-11-22 20:34:20|209835.2|209685.2|209833.3|209683.3|209835.9|209685.9|209831.4|209681.4|23
1637613270000|2021-11-22 20:34:30|209833.9|209683.9|209836.4|209686.4|209836.6|209686.6|209832.8|209682.8|21
1637613280000|2021-11-22 20:34:40|209835.7|209685.7|209832|209682|209836|209686|209831.8|209681.8|16
1637613290000|2021-11-22 20:34:50|209832.3|209682.3|209835.8|209685.8|209836.1|209686.1|209830.4|209680.4|22
1637613300000|2021-11-22 20:35:00|209836.5|209686.5|209837.5|209687.5|209838.3|209688.3|209836.5|209686.5|17
1637613310000|2021-11-22 20:35:10|209837.7|209687.7|209828.1|209678.1|209837.7|209687.7|209828.1|209678.1|15
1637613320000|2021-11-22 20:35:20|209829|209679|209827.4|209677.4|209829.4|209679.4|209824.9|209674.9|16
1637613330000|2021-11-22 20:35:30|209824.9|209674.9|209826.1|209676.1|209826.8|209676.8|209824.9|209674.9|13
1637613340000|2021-11-22 20:35:40|209826.7|209676.7|209830.7|209680.7|209831.4|209681.4|209826|209676|16
1637613350000|2021-11-22 20:35:50|209830.9|209680.9|209832.4|209682.4|209838.9|209688.9|209826.1|209676.1|13
1637613360000|2021-11-22 20:36:00|209832.1|209682.1|209832.4|209682.4|209836.1|209686.1|209831.6|209681.6|10
1637613370000|2021-11-22 20:36:10|209833|209683|209858.5|209708.5|209863.5|209713.5|209831.9|209681.9|20
1637613380000|2021-11-22 20:36:20|209860.7|209710.7|209851.2|209701.2|209861.7|209711.7|209850.5|209700.5|26
1637613390000|2021-11-22 20:36:30|209851.1|209701.1|209849.6|209699.6|209851.1|209701.1|209849.6|209699.6|17
1637613400000|2021-11-22 20:36:40|209854.7|209704.7|209853.4|209703.4|209855|209705|209851.8|209701.8|28
1637613410000|2021-11-22 20:36:50|209853.6|209703.6|209851.8|209701.8|209854.9|209704.9|209851|209701|29
1637613420000|2021-11-22 20:37:00|209852.6|209702.6|209851.6|209701.6|209853|209703|209849.5|209699.5|26
1637613430000|2021-11-22 20:37:10|209849.6|209699.6|209848.4|209698.4|209851.8|209701.8|209848.2|209698.2|16
1637613440000|2021-11-22 20:37:20|209850.6|209700.6|209852.7|209702.7|209853.5|209703.5|209848.2|209698.2|12
1637613450000|2021-11-22 20:37:30|209851.4|209701.4|209862.4|209712.4|209866.8|209716.8|209851.3|209701.3|22
1637613460000|2021-11-22 20:37:40|209862.2|209712.2|209865.4|209715.4|209865.4|209715.4|209861.2|209711.2|18
1637613470000|2021-11-22 20:37:50|209865.1|209715.1|209864.5|209714.5|209865.6|209715.6|209864.5|209714.5|13
1637613480000|2021-11-22 20:38:00|209864.4|209714.4|209864.6|209714.6|209864.7|209714.7|209863.4|209713.4|15
1637613490000|2021-11-22 20:38:10|209864.7|209714.7|209865.7|209715.7|209865.8|209715.8|209864.2|209714.2|13
1637613500000|2021-11-22 20:38:20|209865.4|209715.4|209864|209714|209866.1|209716.1|209864|209714|21
1637613510000|2021-11-22 20:38:30|209863.9|209713.9|209862.2|209712.2|209863.9|209713.9|209861.3|209711.3|17
1637613520000|2021-11-22 20:38:40|209862.5|209712.5|209863|209713|209863.4|209713.4|209862.5|209712.5|7
1637613530000|2021-11-22 20:38:50|209863.1|209713.1|209866.6|209716.6|209866.6|209716.6|209863.1|209713.1|15
1637613540000|2021-11-22 20:39:00|209867.2|209717.2|209865.8|209715.8|209867.2|209717.2|209865.6|209715.6|12
1637613550000|2021-11-22 20:39:10|209863.9|209713.9|209864.4|209714.4|209865.6|209715.6|209862.3|209712.3|21
1637613560000|2021-11-22 20:39:20|209864.2|209714.2|209863.4|209713.4|209868.7|209718.7|209861.4|209711.4|20
1637613570000|2021-11-22 20:39:30|209864.8|209714.8|209867.6|209717.6|209869.8|209719.8|209864.5|209714.5|20
1637613580000|2021-11-22 20:39:40|209865.3|209715.3|209872.5|209722.5|209873.1|209723.1|209865.2|209715.2|19
1637613590000|2021-11-22 20:39:50|209872.3|209722.3|209864.4|209714.4|209872.3|209722.3|209863.5|209713.5|25
1637613600000|2021-11-22 20:40:00|209864.5|209714.5|209866|209716|209868.2|209718.2|209862.7|209712.7|22
1637613610000|2021-11-22 20:40:10|209865.8|209715.8|209867.1|209717.1|209868.5|209718.5|209865.6|209715.6|24
1637613620000|2021-11-22 20:40:20|209867.2|209717.2|209862.9|209712.9|209868.5|209718.5|209860.4|209710.4|23
1637613630000|2021-11-22 20:40:30|209863|209713|209864.1|209714.1|209864.1|209714.1|209862.5|209712.5|12
1637613640000|2021-11-22 20:40:40|209865.1|209715.1|209852.6|209702.6|209866.6|209716.6|209852.6|209702.6|10
1637613650000|2021-11-22 20:40:50|209849.5|209699.5|209764.8|209714.8|209849.5|209715.2|209764.8|209670.4|25
1637613660000|2021-11-22 20:41:00|209764.7|209714.7|209822.9|209672.9|209825.7|209715.6|209764.7|209668.8|17
1637613670000|2021-11-22 20:41:10|209823.5|209673.5|209823.4|209673.4|209824.8|209674.8|209821.6|209671.6|16
1637613680000|2021-11-22 20:41:20|209823.5|209673.5|209824.2|209674.2|209826.4|209676.4|209821.5|209671.5|24
1637613690000|2021-11-22 20:41:30|209824.8|209674.8|209825.1|209675.1|209828.6|209678.6|209823.5|209673.5|25
1637613700000|2021-11-22 20:41:40|209825.2|209675.2|209824.6|209674.6|209827.1|209677.1|209824.6|209674.6|20
1637613710000|2021-11-22 20:41:50|209823.6|209673.6|209826.2|209676.2|209826.5|209676.5|209823.1|209673.1|16
1637613720000|2021-11-22 20:42:00|209826.5|209676.5|209828.6|209678.6|209833.1|209683.1|209823.3|209673.3|21
1637613730000|2021-11-22 20:42:10|209828.9|209678.9|209824|209674|209830.3|209680.3|209823.8|209673.8|21
1637613740000|2021-11-22 20:42:20|209824.5|209674.5|209836|209686|209839.2|209689.2|209824.5|209674.5|24
1637613750000|2021-11-22 20:42:30|209836.9|209686.9|209840|209690|209841.6|209691.6|209835.1|209685.1|24
1637613760000|2021-11-22 20:42:40|209840.4|209690.4|209830.5|209680.5|209840.4|209690.4|209828.6|209678.6|21
1637613770000|2021-11-22 20:42:50|209826.4|209676.4|209830.1|209680.1|209831.6|209681.6|209825.3|209675.3|16
1637613780000|2021-11-22 20:43:00|209830.2|209680.2|209848|209698|209858.5|209708.5|209830.2|209680.2|21
1637613790000|2021-11-22 20:43:10|209847.7|209697.7|209852.7|209702.7|209852.7|209702.7|209845.9|209695.9|11
1637613800000|2021-11-22 20:43:20|209848.6|209698.6|209849.5|209699.5|209851.8|209701.8|209844.4|209694.4|22
1637613810000|2021-11-22 20:43:30|209850.2|209700.2|209845.3|209695.3|209851.4|209701.4|209844.8|209694.8|9
1637613820000|2021-11-22 20:43:40|209845.9|209695.9|209834.9|209684.9|209845.9|209695.9|209831.7|209681.7|24
1637613830000|2021-11-22 20:43:50|209833.7|209683.7|209835.4|209685.4|209840|209690|209833.3|209683.3|18
1637613840000|2021-11-22 20:44:00|209833.9|209683.9|209846.9|209696.9|209848|209698|209832.4|209682.4|23
1637613850000|2021-11-22 20:44:10|209845.7|209695.7|209849.7|209699.7|209852.7|209702.7|209842.1|209692.1|21
1637613860000|2021-11-22 20:44:20|209851.3|209701.3|209855.7|209705.7|209855.7|209705.7|209851.3|209701.3|16
1637613870000|2021-11-22 20:44:30|209855.3|209705.3|209870|209720|209874|209724|209854.9|209704.9|22
1637613880000|2021-11-22 20:44:40|209873.1|209723.1|209879.1|209729.1|209880.7|209730.7|209873.1|209723.1|19
1637613890000|2021-11-22 20:44:50|209878.3|209728.3|209881.3|209731.3|209883.2|209733.2|209877.6|209727.6|18
1637613900000|2021-11-22 20:45:00|209881.4|209731.4|209876.6|209726.6|209881.4|209731.4|209873.1|209723.1|27
1637613910000|2021-11-22 20:45:10|209876.5|209726.5|209874.6|209724.6|209876.5|209726.5|209872.5|209722.5|22
1637613920000|2021-11-22 20:45:20|209874.5|209724.5|209876.2|209726.2|209877|209727|209874.3|209724.3|15
1637613930000|2021-11-22 20:45:30|209876.3|209726.3|209878.9|209728.9|209880.5|209730.5|209874.3|209724.3|25
1637613940000|2021-11-22 20:45:40|209878.2|209728.2|209879.7|209729.7|209879.7|209729.7|209877.2|209727.2|17
1637613950000|2021-11-22 20:45:50|209878.8|209728.8|209878.1|209728.1|209878.8|209728.8|209875.7|209725.7|13
1637613960000|2021-11-22 20:46:00|209878.2|209728.2|209880.1|209730.1|209880.1|209730.1|209877.3|209727.3|15
1637613970000|2021-11-22 20:46:10|209879.8|209729.8|209879.5|209729.5|209879.8|209729.8|209878.5|209728.5|16
1637613980000|2021-11-22 20:46:20|209879.9|209729.9|209848.8|209698.8|209880.1|209730.1|209847.1|209697.1|20
1637613990000|2021-11-22 20:46:30|209849|209699|209862.9|209712.9|209863.9|209713.9|209849|209699|20
1637614000000|2021-11-22 20:46:40|209863.4|209713.4|209842.1|209692.1|209863.5|209713.5|209841.4|209691.4|23
1637614010000|2021-11-22 20:46:50|209841.4|209691.4|209823.1|209673.1|209842.7|209692.7|209820.8|209670.8|19
1637614020000|2021-11-22 20:47:00|209825.4|209675.4|209821.2|209671.2|209825.4|209675.4|209820.6|209670.6|21
1637614030000|2021-11-22 20:47:10|209822.2|209672.2|209823.7|209673.7|209824|209674|209821.2|209671.2|8
1637614040000|2021-11-22 20:47:20|209822.9|209672.9|209811.8|209661.8|209823.6|209673.6|209809.7|209659.7|27
1637614050000|2021-11-22 20:47:30|209809.7|209659.7|209812.8|209662.8|209812.9|209662.9|209809.7|209659.7|20
1637614060000|2021-11-22 20:47:40|209812.6|209662.6|209813.2|209663.2|209813.6|209663.6|209810.4|209660.4|19
1637614070000|2021-11-22 20:47:50|209813.5|209663.5|209818.4|209668.4|209818.4|209668.4|209813.5|209663.5|11
1637614080000|2021-11-22 20:48:00|209818.6|209668.6|209815|209665|209818.6|209668.6|209814.2|209664.2|16
1637614090000|2021-11-22 20:48:10|209814.9|209664.9|209815.1|209665.1|209815.9|209665.9|209813|209663|14
1637614100000|2021-11-22 20:48:20|209813.6|209663.6|209814.8|209664.8|209816.4|209666.4|209813.6|209663.6|14
1637614110000|2021-11-22 20:48:30|209813.7|209663.7|209818|209668|209819.2|209669.2|209812.2|209662.2|19
1637614120000|2021-11-22 20:48:40|209817.2|209667.2|209819.8|209669.8|209819.8|209669.8|209816.4|209666.4|21
1637614130000|2021-11-22 20:48:50|209820.2|209670.2|209814.7|209664.7|209820.2|209670.2|209813.2|209663.2|17
1637614140000|2021-11-22 20:49:00|209815.4|209665.4|209816|209666|209817|209716.7|209766.4|209665.2|16
1637614150000|2021-11-22 20:49:10|209814.9|209664.9|209817.2|209667.2|209817.4|209667.4|209814.5|209664.5|17
1637614160000|2021-11-22 20:49:20|209816.5|209666.5|209816.8|209666.8|209817.5|209667.5|209816.3|209666.3|11
1637614170000|2021-11-22 20:49:30|209817.7|209667.7|209819|209669|209820.3|209670.3|209815.3|209665.3|19
1637614180000|2021-11-22 20:49:40|209817.2|209667.2|209854.8|209704.8|209854.8|209704.8|209817.2|209667.2|24
1637614190000|2021-11-22 20:49:50|209859.9|209709.9|209863.2|209713.2|209871.5|209721.5|209854.7|209704.7|28
1637614200000|2021-11-22 20:50:00|209874.7|209724.7|209885.3|209735.3|209888|209738|209874.3|209724.3|37
1637614210000|2021-11-22 20:50:10|209880.3|209730.3|209877.3|209727.3|209885.6|209735.6|209871.3|209721.3|37
1637614220000|2021-11-22 20:50:20|209881.1|209731.1|209881.4|209731.4|209885.8|209735.8|209877.1|209727.1|28
1637614230000|2021-11-22 20:50:30|209881.6|209731.6|209901.2|209751.2|209906.9|209756.9|209881.6|209731.6|32
1637614240000|2021-11-22 20:50:40|209897.8|209747.8|209902.2|209752.2|209902.6|209752.6|209897.8|209747.8|19
1637614250000|2021-11-22 20:50:50|209902.5|209752.5|209955.4|209805.4|209959.1|209809.1|209902.5|209752.5|30
1637614260000|2021-11-22 20:51:00|209958.5|209808.5|209959.5|209809.5|209964.2|209814.2|209941.1|209791.1|33
1637614270000|2021-11-22 20:51:10|209960.9|209810.9|209960.8|209810.8|209962.7|209812.7|209955.7|209805.7|32
1637614280000|2021-11-22 20:51:20|209956|209806|209942.6|209792.6|209962.6|209812.6|209940.6|209790.6|27
1637614290000|2021-11-22 20:51:30|209942.7|209792.7|209942|209792|209942.7|209792.7|209936.4|209786.4|26
1637614300000|2021-11-22 20:51:40|209943|209793|209952.7|209802.7|209955.1|209805.1|209931.4|209781.4|32
1637614310000|2021-11-22 20:51:50|209953.1|209803.1|209943.8|209793.8|209953.1|209803.1|209939|209789|27
1637614320000|2021-11-22 20:52:00|209944.1|209794.1|209942|209792|209944.8|209794.8|209940.2|209790.2|19
1637614330000|2021-11-22 20:52:10|209942.4|209792.4|209909.1|209759.1|209953.2|209803.2|209897.6|209747.6|29
1637614340000|2021-11-22 20:52:20|209903.8|209753.8|209913.2|209763.2|209913.5|209763.5|209903.8|209753.8|22
1637614350000|2021-11-22 20:52:30|209913.3|209763.3|209907.9|209757.9|209913.3|209763.3|209903.5|209753.5|29
1637614360000|2021-11-22 20:52:40|209907|209757|209892.2|209742.2|209909.6|209759.6|209890.5|209740.5|22
1637614370000|2021-11-22 20:52:50|209891.2|209741.2|209900|209750|209909|209759|209891.2|209741.2|28
1637614380000|2021-11-22 20:53:00|209900.8|209750.8|209896.3|209746.3|209900.8|209750.8|209890.9|209740.9|35
1637614390000|2021-11-22 20:53:10|209897.2|209747.2|209893.7|209743.7|209915.9|209765.9|209889.5|209739.5|24
1637614400000|2021-11-22 20:53:20|209894.5|209744.5|209882.1|209732.1|209897.2|209747.2|209882.1|209732.1|25
1637614410000|2021-11-22 20:53:30|209884.2|209734.2|209878.1|209728.1|209888.3|209738.3|209878.1|209728.1|22
1637614420000|2021-11-22 20:53:40|209877.8|209727.8|209884.7|209734.7|209884.7|209734.7|209877.8|209727.8|16
1637614430000|2021-11-22 20:53:50|209884.5|209734.5|209894.5|209744.5|209895.9|209745.9|209880|209730|18
1637614440000|2021-11-22 20:54:00|209895.3|209745.3|209887.8|209737.8|209898.3|209748.3|209887.3|209737.3|19
1637614450000|2021-11-22 20:54:10|209888|209738|209891.2|209741.2|209895.3|209745.3|209888|209738|18
1637614460000|2021-11-22 20:54:20|209887.4|209737.4|209858|209708|209891.7|209741.7|209854.3|209704.3|19
1637614470000|2021-11-22 20:54:30|209856.8|209706.8|209858.3|209708.3|209860.2|209710.2|209856.7|209706.7|24
1637614480000|2021-11-22 20:54:40|209857.9|209707.9|209903.6|209753.6|209908.5|209758.5|209857.9|209707.9|32
1637614490000|2021-11-22 20:54:50|209901.4|209751.4|209912.2|209762.2|209919.7|209769.7|209900.1|209750.1|32
1637614500000|2021-11-22 20:55:00|209910.7|209760.7|209910.2|209760.2|209916.9|209766.9|209907.8|209757.8|34
1637614510000|2021-11-22 20:55:10|209910.7|209760.7|209921.7|209771.7|209925.2|209775.2|209909.1|209759.1|24
1637614520000|2021-11-22 20:55:20|209922.1|209772.1|209921.6|209771.6|209924.2|209774.2|209921.5|209771.5|22
1637614530000|2021-11-22 20:55:30|209921.1|209771.1|209925.5|209775.5|209928|209778|209919.5|209769.5|25
1637614540000|2021-11-22 20:55:40|209925.6|209775.6|209939.1|209789.1|209943.7|209793.7|209925.6|209775.6|28
1637614550000|2021-11-22 20:55:50|209943.4|209793.4|209937.4|209787.4|209945.1|209795.1|209936.8|209786.8|27
1637614560000|2021-11-22 20:56:00|209939.9|209789.9|209955.2|209805.2|209960.3|209810.3|209939.2|209789.2|24
1637614570000|2021-11-22 20:56:10|209956.6|209806.6|209951.1|209801.1|209957.2|209807.2|209941.3|209791.3|32
1637614580000|2021-11-22 20:56:20|209937.6|209787.6|209953.1|209803.1|209954.5|209804.5|209930.6|209780.6|32
1637614590000|2021-11-22 20:56:30|209952.8|209802.8|209953.8|209803.8|209954.8|209804.8|209952.2|209802.2|20
1637614600000|2021-11-22 20:56:40|209954.5|209804.5|209958.6|209808.6|209958.9|209808.9|209954.3|209804.3|25
1637614610000|2021-11-22 20:56:50|209958|209808|209963.9|209813.9|209966.9|209816.9|209957.7|209807.7|28
1637614620000|2021-11-22 20:57:00|209965.4|209815.4|209977.3|209827.3|209985.4|209835.4|209965.2|209815.2|31
1637614630000|2021-11-22 20:57:10|209975.3|209825.3|209984.9|209834.9|209988.2|209838.2|209975.2|209825.2|28
1637614640000|2021-11-22 20:57:20|209981.4|209831.4|210020.4|209870.4|210020.4|209914.8|209964.8|209830.4|25
1637614650000|2021-11-22 20:57:30|210017.6|209867.6|210038.8|209888.8|210045.4|209895.4|210017.6|209867.6|24
1637614660000|2021-11-22 20:57:40|210040.7|209890.7|210044.5|209894.5|210045.3|209895.3|210039.5|209889.5|22
1637614670000|2021-11-22 20:57:50|210044.4|209894.4|210050.6|209900.6|210050.6|209900.6|210042|209892|24
1637614680000|2021-11-22 20:58:00|210052.8|209902.8|210049|209899|210055.6|209905.6|210043.8|209893.8|27
1637614690000|2021-11-22 20:58:10|210047.8|209897.8|209995|209845|210049.4|209899.4|209992.6|209842.6|29
1637614700000|2021-11-22 20:58:20|209995.2|209845.2|209995.8|209845.8|209999.5|209849.5|209995.1|209845.1|21
1637614710000|2021-11-22 20:58:30|209996.1|209846.1|210001.5|209851.5|210005.5|209855.5|209996.1|209846.1|28
1637614720000|2021-11-22 20:58:40|210001.6|209851.6|210013.5|209863.5|210015.6|209865.6|210001.6|209851.6|26
1637614730000|2021-11-22 20:58:50|210013.4|209863.4|210013.9|209863.9|210015.6|209865.6|210010.8|209860.8|27
1637614740000|2021-11-22 20:59:00|210013.8|209863.8|210017.4|209867.4|210018.2|209868.2|210012.6|209862.6|28
1637614750000|2021-11-22 20:59:10|210018.5|209868.5|210015.8|209865.8|210020.6|209870.6|210015.3|209865.3|28
1637614760000|2021-11-22 20:59:20|210016.6|209866.6|210020.5|209870.5|210022.3|209872.3|210015.4|209865.4|29
1637614770000|2021-11-22 20:59:30|210020.2|209870.2|210031.6|209881.6|210038.7|209888.7|210020.2|209870.2|25
1637614780000|2021-11-22 20:59:40|210031.8|209881.8|210064.5|209914.5|210064.5|209914.5|210031.8|209881.8|27
1637614790000|2021-11-22 20:59:50|210063.5|209913.5|210101.3|209951.3|210104.3|209954.3|210063.5|209913.5|34
1637614800000|2021-11-22 21:00:00|210100.9|209950.9|210104.6|209954.6|210106.6|209956.6|210099.7|209949.7|37
1637614810000|2021-11-22 21:00:10|210106.5|209956.5|210103.5|209953.5|210106.8|209956.8|210101.6|209951.6|26
1637614820000|2021-11-22 21:00:20|210103.4|209953.4|210113.8|209963.8|210113.9|209963.9|210099.9|209949.9|26
1637614830000|2021-11-22 21:00:30|210112.1|209962.1|210092.1|209942.1|210114.7|209964.7|210087.6|209937.6|30
1637614840000|2021-11-22 21:00:40|210092|209942|210093.7|209943.7|210099.6|209949.6|210089.1|209939.1|35
1637614850000|2021-11-22 21:00:50|210093.3|209943.3|210098.4|209948.4|210098.4|209948.4|210091.6|209941.6|25
1637614860000|2021-11-22 21:01:00|210099.6|209949.6|210103.3|209953.3|210107.1|209957.1|210099.6|209949.6|24
1637614870000|2021-11-22 21:01:10|210103|209953|210151.2|210001.2|210157.7|210007.7|210103|209953|31
1637614880000|2021-11-22 21:01:20|210148.7|209998.7|210151.7|210001.7|210154.6|210004.6|210148.4|209998.4|27
1637614890000|2021-11-22 21:01:30|210149.6|209999.6|210151.4|210001.4|210151.4|210024.6|210074.6|209977.5|23
1637614900000|2021-11-22 21:01:40|210140|209990|210148.2|209998.2|210149.5|209999.5|210137.3|209987.3|19
1637614910000|2021-11-22 21:01:50|210147.2|209997.2|210160.7|210010.7|210170.7|210020.7|210144.3|209994.3|22
1637614920000|2021-11-22 21:02:00|210160.3|210010.3|210155.5|210005.5|210161.8|210011.8|210150.4|210000.4|25
1637614930000|2021-11-22 21:02:10|210154.1|210004.1|210154.1|210004.1|210157.3|210007.3|210150.2|210000.2|22
1637614940000|2021-11-22 21:02:20|210153.3|210003.3|210142|209992|210158.5|210008.5|210139.2|209989.2|26
1637614950000|2021-11-22 21:02:30|210136.5|209986.5|210147.9|209997.9|210148.7|209998.7|210136.5|209986.5|29
1637614960000|2021-11-22 21:02:40|210148.6|209998.6|210142|209992|210150.5|210000.5|210141.3|209991.3|20
1637614970000|2021-11-22 21:02:50|210143.1|209993.1|210139.3|209989.3|210145.5|209995.5|210136.4|209986.4|20
1637614980000|2021-11-22 21:03:00|210139.9|209989.9|210142.7|209992.7|210144.2|209994.2|210136.4|209986.4|17
1637614990000|2021-11-22 21:03:10|210142.2|209992.2|210151.3|210001.3|210151.3|210001.3|210142.2|209992.2|18
1637615000000|2021-11-22 21:03:20|210151.4|210001.4|210142|209992|210153|210003|210139.5|209989.5|27
1637615010000|2021-11-22 21:03:30|210148.1|209998.1|210145|209995|210149.8|209999.8|210144.1|209994.1|12
1637615020000|2021-11-22 21:03:40|210143.9|209993.9|210175.5|210025.5|210180.5|210030.5|210143.9|209993.9|22
1637615030000|2021-11-22 21:03:50|210175.1|210025.1|210172.4|210022.4|210175.1|210025.1|210171.7|210021.7|13
1637615040000|2021-11-22 21:04:00|210172.6|210022.6|210215.7|210065.7|210215.7|210065.7|210172.3|210022.3|23
1637615050000|2021-11-22 21:04:10|210192.7|210042.7|210183.8|210033.8|210199.2|210049.2|210181.3|210031.3|26
1637615060000|2021-11-22 21:04:20|210182.7|210032.7|210181.3|210031.3|210193.5|210043.5|210179.5|210029.5|26
1637615070000|2021-11-22 21:04:30|210188.6|210038.6|210192.2|210042.2|210201|210051|210188.6|210038.6|24
1637615080000|2021-11-22 21:04:40|210192.5|210042.5|210167.4|210017.4|210198.3|210048.3|210166.6|210016.6|24
1637615090000|2021-11-22 21:04:50|210166.9|210016.9|210166.7|210016.7|210168.4|210018.4|210165.4|210015.4|18
1637615100000|2021-11-22 21:05:00|210166.6|210016.6|210166.8|210016.8|210167.5|210017.5|210166.3|210016.3|17
1637615110000|2021-11-22 21:05:10|210166.4|210016.4|210141.9|209991.9|210168.6|210018.6|210134.3|209984.3|21
1637615120000|2021-11-22 21:05:20|210143.6|209993.6|210140.9|209990.9|210143.8|209993.8|210137.1|209987.1|26
1637615130000|2021-11-22 21:05:30|210141.6|209991.6|210147.1|209997.1|210149.1|209999.1|210141.5|209991.5|26
1637615140000|2021-11-22 21:05:40|210147|209997|210131.9|209981.9|210147|209997|210131.9|209981.9|30
1637615150000|2021-11-22 21:05:50|210131.1|209981.1|210134.7|209984.7|210136.3|209986.3|210130.4|209980.4|30
1637615160000|2021-11-22 21:06:00|210136.3|209986.3|210137.4|209987.4|210139.1|209989.1|210131.6|209981.6|24
1637615170000|2021-11-22 21:06:10|210136|209986|210138.2|209988.2|210141.4|209991.4|210134.9|209984.9|18
1637615180000|2021-11-22 21:06:20|210141.6|209991.6|210135.6|209985.6|210141.6|209991.6|210135.6|209985.6|24
1637615190000|2021-11-22 21:06:30|210136.7|209986.7|210148.1|209998.1|210148.1|209998.1|210135.7|209985.7|21
1637615200000|2021-11-22 21:06:40|210142.9|209992.9|210139.8|209989.8|210143.3|209993.3|210133.6|209983.6|16
1637615210000|2021-11-22 21:06:50|210141.1|209991.1|210142.2|209992.2|210143.9|209993.9|210140.4|209990.4|11
1637615220000|2021-11-22 21:07:00|210142.5|209992.5|210144.1|209994.1|210144.8|209994.8|210139.8|209989.8|15
1637615230000|2021-11-22 21:07:10|210144.7|209994.7|210152.5|210002.5|210154.4|210004.4|210144.1|209994.1|16
1637615240000|2021-11-22 21:07:20|210151.4|210001.4|210149.9|209999.9|210153.9|210003.9|210147.1|209997.1|19
1637615250000|2021-11-22 21:07:30|210150|210000|210150.5|210000.5|210152.1|210002.1|210149.4|209999.4|19
1637615260000|2021-11-22 21:07:40|210151.2|210001.2|210154.9|210004.9|210156.2|210006.2|210147|209997|15
1637615270000|2021-11-22 21:07:50|210155.7|210005.7|210148.5|209998.5|210155.7|210005.7|210148.4|209998.4|16
1637615280000|2021-11-22 21:08:00|210149.2|209999.2|210150.4|210000.4|210150.4|210000.4|210145.8|209995.8|14
1637615290000|2021-11-22 21:08:10|210150.5|210000.5|210151.8|210001.8|210156.3|210006.3|210150.5|210000.5|17
1637615300000|2021-11-22 21:08:20|210153.5|210003.5|210154.3|210004.3|210159.5|210009.5|210152.4|210002.4|9
1637615310000|2021-11-22 21:08:30|210152.8|210002.8|210182.8|210032.8|210191.2|210041.2|210152.8|210002.8|30
1637615320000|2021-11-22 21:08:40|210182.3|210032.3|210183.5|210033.5|210187.5|210037.5|210181|210031|19
1637615330000|2021-11-22 21:08:50|210183.6|210033.6|210178.6|210028.6|210183.6|210033.6|210177.7|210027.7|22
1637615340000|2021-11-22 21:09:00|210187|210037|210179.2|210029.2|210187.3|210037.3|210178.1|210028.1|18
1637615350000|2021-11-22 21:09:10|210179.7|210029.7|210178.5|210028.5|210181.6|210031.6|210177.9|210027.9|11
1637615360000|2021-11-22 21:09:20|210179.8|210029.8|210181.4|210031.4|210187.4|210037.4|210179.8|210029.8|12
1637615370000|2021-11-22 21:09:30|210182.6|210032.6|210178.4|210028.4|210197|210047|210170.3|210020.3|27
1637615380000|2021-11-22 21:09:40|210178.6|210028.6|210185.7|210035.7|210187.3|210037.3|210178.6|210028.6|19
1637615390000|2021-11-22 21:09:50|210185.3|210035.3|210204.5|210054.5|210208|210058|210185.3|210035.3|26
1637615400000|2021-11-22 21:10:00|210205.2|210055.2|210230.4|210080.4|210238.7|210088.7|210202.6|210052.6|21
1637615410000|2021-11-22 21:10:10|210232.3|210082.3|210231.5|210081.5|210245|210095|210229.7|210079.7|18
1637615420000|2021-11-22 21:10:20|210230.1|210080.1|210232.5|210082.5|210234|210084|210228.3|210078.3|13
1637615430000|2021-11-22 21:10:30|210232.8|210082.8|210236.9|210086.9|210240.8|210090.8|210232.7|210082.7|17
1637615440000|2021-11-22 21:10:40|210232.8|210082.8|210239.3|210089.3|210240.1|210090.1|210231.2|210081.2|8
1637615450000|2021-11-22 21:10:50|210239.1|210089.1|210228.6|210078.6|210239.1|210089.1|210227|210077|18
1637615460000|2021-11-22 21:11:00|210227.1|210077.1|210224.8|210074.8|210227.1|210077.1|210221.5|210071.5|12
1637615470000|2021-11-22 21:11:10|210222.6|210072.6|210229|210079|210229.9|210079.9|210222.4|210072.4|23
1637615480000|2021-11-22 21:11:20|210228|210078|210224.4|210074.4|210228|210078|210223.4|210073.4|8
1637615490000|2021-11-22 21:11:30|210223.7|210073.7|210229|210079|210232.9|210082.9|210223.7|210073.7|14
1637615500000|2021-11-22 21:11:40|210228.2|210078.2|210233.5|210083.5|210235.9|210085.9|210228.2|210078.2|17
1637615510000|2021-11-22 21:11:50|210232.6|210082.6|210225.7|210075.7|210233.9|210083.9|210225.6|210075.6|9
1637615520000|2021-11-22 21:12:00|210225.5|210075.5|210230.4|210080.4|210230.8|210080.8|210225.5|210075.5|12
1637615530000|2021-11-22 21:12:10|210230.2|210080.2|210239.2|210089.2|210239.8|210089.8|210230.1|210080.1|8
1637615540000|2021-11-22 21:12:20|210234.8|210084.8|210235|210085|210238.9|210088.9|210232.1|210082.1|17
1637615550000|2021-11-22 21:12:30|210233.8|210083.8|210231.7|210081.7|210236.2|210086.2|210228.4|210078.4|24
1637615560000|2021-11-22 21:12:40|210231.1|210081.1|210230.2|210080.2|210232.5|210082.5|210227.9|210077.9|17
1637615570000|2021-11-22 21:12:50|210227.3|210077.3|210227.1|210077.1|210229.8|210079.8|210225.3|210075.3|21
1637615580000|2021-11-22 21:13:00|210227|210077|210218|210068|210227.7|210077.7|210218|210068|18
1637615590000|2021-11-22 21:13:10|210217.7|210067.7|210229.9|210079.9|210236.7|210086.7|210215.9|210065.9|25
1637615600000|2021-11-22 21:13:20|210230|210080|210232.3|210082.3|210237.9|210087.9|210228.6|210078.6|20
1637615610000|2021-11-22 21:13:30|210231.2|210081.2|210236.9|210086.9|210239|210089|210229.7|210079.7|23
1637615620000|2021-11-22 21:13:40|210234|210084|210254.4|210104.4|210260|210110|210227.9|210077.9|23
1637615630000|2021-11-22 21:13:50|210254.2|210104.2|210249|210099|210256.4|210106.4|210248.1|210098.1|21
1637615640000|2021-11-22 21:14:00|210248.4|210098.4|210255.8|210105.8|210263|210113|210246.7|210096.7|27
1637615650000|2021-11-22 21:14:10|210253.8|210103.8|210254.3|210104.3|210254.7|210104.7|210249.4|210099.4|14
1637615660000|2021-11-22 21:14:20|210252.6|210102.6|210249.8|210099.8|210252.8|210102.8|210249.7|210099.7|12
1637615670000|2021-11-22 21:14:30|210249.2|210099.2|210248.3|210098.3|210249.6|210099.6|210246.1|210096.1|12
1637615680000|2021-11-22 21:14:40|210249.9|210099.9|210249.3|210099.3|210253|210103|210247.2|210097.2|14
1637615690000|2021-11-22 21:14:50|210250.7|210100.7|210243.7|210093.7|210251.5|210101.5|210241.3|210091.3|8
1637615700000|2021-11-22 21:15:00|210244.2|210094.2|210245.7|210095.7|210253.6|210103.6|210242.9|210092.9|19
1637615710000|2021-11-22 21:15:10|210248.4|210098.4|210246.8|210096.8|210248.4|210098.4|210243.2|210093.2|10
1637615720000|2021-11-22 21:15:20|210247.3|210097.3|210250.7|210100.7|210252.5|210102.5|210245.7|210095.7|13
1637615730000|2021-11-22 21:15:30|210249.5|210099.5|210243.3|210093.3|210249.6|210099.6|210243.3|210093.3|7
1637615740000|2021-11-22 21:15:40|210242|210092|210254.5|210104.5|210254.5|210104.5|210242|210092|8
1637615750000|2021-11-22 21:15:50|210252.8|210102.8|210243.8|210093.8|210252.8|210102.8|210242.1|210092.1|21
1637615760000|2021-11-22 21:16:00|210242.4|210092.4|210242.8|210092.8|210243|210093|210241.7|210091.7|11
1637615770000|2021-11-22 21:16:10|210242.3|210092.3|210238.9|210088.9|210243.6|210093.6|210238.8|210088.8|12
1637615780000|2021-11-22 21:16:20|210239|210089|210244.5|210094.5|210246.2|210096.2|210239|210089|8
1637615790000|2021-11-22 21:16:30|210245.1|210095.1|210245.9|210095.9|210246.3|210096.3|210244|210094|9
1637615800000|2021-11-22 21:16:40|210246.2|210096.2|210243.1|210093.1|210246.4|210096.4|210243.1|210093.1|10
1637615810000|2021-11-22 21:16:50|210242.9|210092.9|210242.4|210092.4|210246.4|210096.4|210240.5|210090.5|17
1637615820000|2021-11-22 21:17:00|210241.3|210091.3|210245.7|210095.7|210246.8|210096.8|210241|210091|13
1637615830000|2021-11-22 21:17:10|210246.3|210096.3|210247.8|210097.8|210247.8|210097.8|210241.5|210091.5|14
1637615840000|2021-11-22 21:17:20|210246.1|210096.1|210239.4|210089.4|210248.2|210098.2|210239.4|210089.4|9
1637615850000|2021-11-22 21:17:30|210239.6|210089.6|210241.8|210091.8|210241.8|210091.8|210238.8|210088.8|17
1637615860000|2021-11-22 21:17:40|210241.5|210091.5|210244.9|210094.9|210244.9|210094.9|210241.5|210091.5|11
1637615870000|2021-11-22 21:17:50|210244.3|210094.3|210241|210091|210244.3|210094.3|210239.1|210089.1|14
1637615880000|2021-11-22 21:18:00|210242.6|210092.6|210242|210092|210243.9|210093.9|210239.1|210089.1|15
1637615890000|2021-11-22 21:18:10|210241.6|210091.6|210238.3|210088.3|210242.2|210092.2|210237.9|210087.9|9
1637615900000|2021-11-22 21:18:20|210237.9|210087.9|210248.4|210098.4|210253.7|210103.7|210234.8|210084.8|30
1637615910000|2021-11-22 21:18:30|210248.9|210098.9|210247.3|210097.3|210256.6|210106.6|210245.3|210095.3|25
1637615920000|2021-11-22 21:18:40|210247.2|210097.2|210247.5|210097.5|210250.2|210100.2|210247.2|210097.2|10
1637615930000|2021-11-22 21:18:50|210247.4|210097.4|210249.7|210099.7|210254.4|210104.4|210247.4|210097.4|20
1637615940000|2021-11-22 21:19:00|210249.2|210099.2|210269.2|210119.2|210271.5|210121.5|210248.2|210098.2|36
1637615950000|2021-11-22 21:19:10|210270.1|210120.1|210261.5|210111.5|210272.7|210122.7|210259.4|210109.4|27
1637615960000|2021-11-22 21:19:20|210263.1|210113.1|210265.9|210115.9|210265.9|210115.9|210258.9|210108.9|25
1637615970000|2021-11-22 21:19:30|210264.9|210114.9|210261|210111|210267.5|210117.5|210259.4|210109.4|27
1637615980000|2021-11-22 21:19:40|210260.2|210110.2|210260.4|210110.4|210261.6|210111.6|210259.4|210109.4|10
1637615990000|2021-11-22 21:19:50|210262.2|210112.2|210267.2|210117.2|210267.2|210117.2|210260.2|210110.2|17
1637616000000|2021-11-22 21:20:00|210265.3|210115.3|210265.2|210115.2|210265.7|210115.7|210261.5|210111.5|16
1637616010000|2021-11-22 21:20:10|210265.3|210115.3|210261.9|210111.9|210265.3|210115.3|210256|210106|16
1637616020000|2021-11-22 21:20:20|210261.2|210111.2|210260.9|210110.9|210263.2|210113.2|210258.3|210108.3|18
1637616030000|2021-11-22 21:20:30|210256.6|210106.6|210257.4|210107.4|210259.6|210109.6|210256.4|210106.4|17
1637616040000|2021-11-22 21:20:40|210257.1|210107.1|210261.4|210111.4|210264.6|210114.6|210257.1|210107.1|20
1637616050000|2021-11-22 21:20:50|210262.4|210112.4|210263.4|210113.4|210264.6|210114.6|210257.1|210107.1|20
1637616060000|2021-11-22 21:21:00|210261.9|210111.9|210262|210112|210263.8|210113.8|210260.7|210110.7|16
1637616070000|2021-11-22 21:21:10|210262.2|210112.2|210260.7|210110.7|210262.9|210112.9|210260.7|210110.7|12
1637616080000|2021-11-22 21:21:20|210260.9|210110.9|210264.9|210114.9|210266.5|210116.5|210260.8|210110.8|11
1637616090000|2021-11-22 21:21:30|210264.3|210114.3|210265.5|210115.5|210267.8|210117.8|210264.3|210114.3|12
1637616100000|2021-11-22 21:21:40|210265.7|210115.7|210271.3|210121.3|210271.3|210121.3|210265.7|210115.7|8
1637616110000|2021-11-22 21:21:50|210270.4|210120.4|210268|210118|210270.9|210120.9|210267.5|210117.5|13
1637616120000|2021-11-22 21:22:00|210268.2|210118.2|210269.8|210119.8|210271.5|210121.5|210268.2|210118.2|11
1637616130000|2021-11-22 21:22:10|210272.4|210122.4|210266.4|210116.4|210272.4|210122.4|210265.3|210115.3|18
1637616140000|2021-11-22 21:22:20|210266.2|210116.2|210272.2|210122.2|210274|210124|210265.9|210115.9|9
1637616150000|2021-11-22 21:22:30|210271.8|210121.8|210269.1|210119.1|210271.8|210121.8|210268.8|210118.8|7
1637616160000|2021-11-22 21:22:40|210269.6|210119.6|210265.4|210115.4|210269.6|210119.6|210264.3|210114.3|12
1637616170000|2021-11-22 21:22:50|210265.2|210115.2|210272.4|210122.4|210272.4|210122.4|210265.2|210115.2|6
1637616180000|2021-11-22 21:23:00|210272.8|210122.8|210270.3|210120.3|210272.8|210122.8|210269.5|210119.5|7
1637616190000|2021-11-22 21:23:10|210270|210120|210269.3|210119.3|210270.5|210120.5|210269.1|210119.1|4
1637616200000|2021-11-22 21:23:20|210270.3|210120.3|210268.4|210118.4|210270.3|210120.3|210264.6|210114.6|12
1637616210000|2021-11-22 21:23:30|210268.2|210118.2|210263.7|210113.7|210269.2|210119.2|210263.4|210113.4|11
1637616220000|2021-11-22 21:23:40|210263.1|210113.1|210267.6|210117.6|210267.7|210117.7|210261.8|210111.8|11
1637616230000|2021-11-22 21:23:50|210266.4|210116.4|210263.5|210113.5|210266.4|210116.4|210263.5|210113.5|14
1637616240000|2021-11-22 21:24:00|210264|210114|210265.9|210115.9|210265.9|210115.9|210263.7|210113.7|13
1637616250000|2021-11-22 21:24:10|210267.2|210117.2|210314.2|210164.2|210314.4|210164.4|210263|210113|25
1637616260000|2021-11-22 21:24:20|210312.1|210162.1|210311.2|210161.2|210317.9|210167.9|210306.6|210156.6|30
1637616270000|2021-11-22 21:24:30|210309.5|210159.5|210307.5|210157.5|210311.4|210161.4|210306|210156|20
1637616280000|2021-11-22 21:24:40|210307.8|210157.8|210312.7|210162.7|210314.2|210164.2|210302.3|210152.3|32
1637616290000|2021-11-22 21:24:50|210311.4|210161.4|210325.3|210175.3|210327.2|210177.2|210304.4|210154.4|23
1637616300000|2021-11-22 21:25:00|210326.8|210176.8|210321.8|210171.8|210326.8|210176.8|210321.8|210171.8|16
1637616310000|2021-11-22 21:25:10|210321.9|210171.9|210319.8|210169.8|210322.3|210172.3|210318.6|210168.6|18
1637616320000|2021-11-22 21:25:20|210319.7|210169.7|210318.3|210168.3|210321.4|210171.4|210317.2|210167.2|12
1637616330000|2021-11-22 21:25:30|210321|210171|210320|210170|210321|210171|210319.4|210169.4|16
1637616340000|2021-11-22 21:25:40|210319.8|210169.8|210320.2|210170.2|210321.4|210171.4|210319.1|210169.1|17
1637616350000|2021-11-22 21:25:50|210319.8|210169.8|210321.5|210171.5|210321.8|210171.8|210317.2|210167.2|9
1637616360000|2021-11-22 21:26:00|210320.1|210170.1|210317.9|210167.9|210320.7|210170.7|210315.2|210165.2|22
1637616370000|2021-11-22 21:26:10|210318|210168|210315.1|210165.1|210318.5|210168.5|210311.5|210161.5|20
1637616380000|2021-11-22 21:26:20|210316|210166|210323.3|210173.3|210323.3|210173.3|210314.4|210164.4|9
1637616390000|2021-11-22 21:26:30|210321|210171|210319.2|210169.2|210321|210171|210312.7|210162.7|16
1637616400000|2021-11-22 21:26:40|210318|210168|210319.3|210169.3|210319.3|210169.3|210318|210168|8
1637616410000|2021-11-22 21:26:50|210319|210169|210318.4|210168.4|210320|210170|210311.2|210161.2|18
1637616420000|2021-11-22 21:27:00|210318.7|210168.7|210318.9|210168.9|210320.9|210170.9|210316|210166|21
1637616430000|2021-11-22 21:27:10|210317|210167|210316.4|210166.4|210318.9|210168.9|210316.4|210166.4|8
1637616440000|2021-11-22 21:27:20|210317.5|210167.5|210322.8|210172.8|210322.8|210172.8|210315.7|210165.7|16
1637616450000|2021-11-22 21:27:30|210323.2|210173.2|210327.7|210177.7|210328.2|210178.2|210319.8|210169.8|27
1637616460000|2021-11-22 21:27:40|210327.1|210177.1|210324|210174|210327.1|210177.1|210321.7|210171.7|7
1637616470000|2021-11-22 21:27:50|210324.2|210174.2|210324.7|210174.7|210328.3|210178.3|210324.2|210174.2|15
1637616480000|2021-11-22 21:28:00|210325.4|210175.4|210324.3|210174.3|210325.4|210175.4|210324.3|210174.3|8
1637616490000|2021-11-22 21:28:10|210323.8|210173.8|210327.4|210177.4|210327.8|210177.8|210323.8|210173.8|15
1637616500000|2021-11-22 21:28:20|210326.2|210176.2|210327.1|210177.1|210327.2|210177.2|210324.2|210174.2|12
1637616510000|2021-11-22 21:28:30|210326.5|210176.5|210328.1|210178.1|210328.1|210178.1|210325.5|210175.5|17
1637616520000|2021-11-22 21:28:40|210328|210178|210328.2|210178.2|210328.2|210178.2|210326.6|210176.6|9
1637616530000|2021-11-22 21:28:50|210327.9|210177.9|210329|210179|210329|210179|210326.7|210176.7|12
1637616540000|2021-11-22 21:29:00|210330|210180|210325.3|210175.3|210330|210180|210320.6|210170.6|19
1637616550000|2021-11-22 21:29:10|210324.7|210174.7|210322.4|210172.4|210326.9|210176.9|210321.7|210171.7|12
1637616560000|2021-11-22 21:29:20|210322.1|210172.1|210317.6|210167.6|210324.3|210174.3|210304.3|210154.3|21
1637616570000|2021-11-22 21:29:30|210316.7|210166.7|210315.3|210165.3|210317.7|210167.7|210310.8|210160.8|11
1637616580000|2021-11-22 21:29:40|210315.5|210165.5|210307|210157|210321.7|210171.7|210302.8|210152.8|13
1637616590000|2021-11-22 21:29:50|210306.8|210156.8|210298.6|210148.6|210318.7|210168.7|210291.3|210141.3|30
1637616600000|2021-11-22 21:30:00|210299|210149|210299.6|210149.6|210301.8|210151.8|210295.4|210145.4|24
1637616610000|2021-11-22 21:30:10|210300.1|210150.1|210300.6|210150.6|210303.6|210153.6|210295.6|210145.6|16
1637616620000|2021-11-22 21:30:20|210300.9|210150.9|210298.4|210148.4|210303.1|210153.1|210296.6|210146.6|23
1637616630000|2021-11-22 21:30:30|210298.6|210148.6|210266.9|210116.9|210301.8|210151.8|210263|210113|24
1637616640000|2021-11-22 21:30:40|210266.2|210116.2|210267.3|210117.3|210267.8|210117.8|210265.7|210115.7|23
1637616650000|2021-11-22 21:30:50|210267|210117|210269.3|210119.3|210269.8|210119.8|210265.2|210115.2|17
1637616660000|2021-11-22 21:31:00|210268.4|210118.4|210261.2|210111.2|210269.7|210119.7|210254.4|210104.4|18
1637616670000|2021-11-22 21:31:10|210261.3|210111.3|210265.3|210115.3|210266.1|210116.1|210261.1|210111.1|12
1637616680000|2021-11-22 21:31:20|210265.1|210115.1|210270.1|210120.1|210276.3|210126.3|210263.9|210113.9|18
1637616690000|2021-11-22 21:31:30|210269.4|210119.4|210264.9|210114.9|210269.4|210119.4|210259.9|210109.9|12
1637616700000|2021-11-22 21:31:40|210264.3|210114.3|210264.5|210114.5|210269.1|210119.1|210264.3|210114.3|24
1637616710000|2021-11-22 21:31:50|210265.4|210115.4|210262.5|210112.5|210266.1|210116.1|210258.2|210108.2|22
1637616720000|2021-11-22 21:32:00|210262.6|210112.6|210266.5|210116.5|210268|210118|210262.4|210112.4|12
1637616730000|2021-11-22 21:32:10|210266.9|210116.9|210268.9|210118.9|210271.2|210121.2|210265|210115|20
1637616740000|2021-11-22 21:32:20|210268.6|210118.6|210275.9|210125.9|210275.9|210125.9|210268.6|210118.6|13
1637616750000|2021-11-22 21:32:30|210274.5|210124.5|210267.3|210117.3|210275.4|210125.4|210265.9|210115.9|18
1637616760000|2021-11-22 21:32:40|210269|210119|210276.3|210126.3|210276.6|210126.6|210269|210119|11
1637616770000|2021-11-22 21:32:50|210275.8|210125.8|210270.4|210120.4|210281.5|210131.5|210268.5|210118.5|14
1637616780000|2021-11-22 21:33:00|210271.9|210121.9|210271.7|210121.7|210272.2|210122.2|210270.2|210120.2|13
1637616790000|2021-11-22 21:33:10|210272|210122|210272.3|210122.3|210275.4|210125.4|210266.6|210116.6|19
1637616800000|2021-11-22 21:33:20|210271|210121|210270.5|210120.5|210273.9|210123.9|210266.3|210116.3|10
1637616810000|2021-11-22 21:33:30|210271.6|210121.6|210271.4|210121.4|210271.6|210121.6|210269.1|210119.1|13
1637616820000|2021-11-22 21:33:40|210272|210122|210267.6|210117.6|210274.3|210124.3|210267.6|210117.6|13
1637616830000|2021-11-22 21:33:50|210268.9|210118.9|210270.5|210120.5|210271.8|210121.8|210268.1|210118.1|19
1637616840000|2021-11-22 21:34:00|210271|210121|210270.4|210120.4|210272.7|210122.7|210268.7|210118.7|18
1637616850000|2021-11-22 21:34:10|210271|210121|210267|210117|210271.1|210121.1|210266.8|210116.8|11
1637616860000|2021-11-22 21:34:20|210267.9|210117.9|210270.6|210120.6|210271.6|210121.6|210264.6|210114.6|19
1637616870000|2021-11-22 21:34:30|210271.1|210121.1|210252.2|210102.2|210271.4|210121.4|210240.4|210090.4|19
1637616880000|2021-11-22 21:34:40|210252.9|210102.9|210246.7|210096.7|210252.9|210102.9|210242.3|210092.3|10
1637616890000|2021-11-22 21:34:50|210246.4|210096.4|210247.8|210097.8|210248.5|210098.5|210246.4|210096.4|9
1637616900000|2021-11-22 21:35:00|210245.2|210095.2|210254.1|210104.1|210255.4|210105.4|210241.3|210091.3|19
1637616910000|2021-11-22 21:35:10|210253.4|210103.4|210254.9|210104.9|210256|210106|210252|210102|12
1637616920000|2021-11-22 21:35:20|210255.7|210105.7|210251.7|210101.7|210256.9|210106.9|210251.2|210101.2|14
1637616930000|2021-11-22 21:35:30|210250.8|210100.8|210251.2|210101.2|210253.2|210103.2|210247.6|210097.6|15
1637616940000|2021-11-22 21:35:40|210251.7|210101.7|210254.8|210104.8|210256.8|210106.8|210249.9|210099.9|21
1637616950000|2021-11-22 21:35:50|210254.9|210104.9|210249.4|210099.4|210255.6|210105.6|210248.9|210098.9|14
1637616960000|2021-11-22 21:36:00|210248.7|210098.7|210248.7|210098.7|210252.8|210102.8|210248.2|210098.2|10
1637616970000|2021-11-22 21:36:10|210249.5|210099.5|210252.3|210102.3|210252.7|210102.7|210249.3|210099.3|8
1637616980000|2021-11-22 21:36:20|210252.5|210102.5|210249.5|210099.5|210253.1|210103.1|210249.5|210099.5|11
1637616990000|2021-11-22 21:36:30|210250|210100|210253.4|210103.4|210254.9|210104.9|210248.9|210098.9|11
1637617000000|2021-11-22 21:36:40|210253.2|210103.2|210251.8|210101.8|210253.3|210103.3|210251.6|210101.6|6
1637617010000|2021-11-22 21:36:50|210251.7|210101.7|210250.2|210100.2|210251.7|210101.7|210247.1|210097.1|4
1637617020000|2021-11-22 21:37:00|210250.7|210100.7|210252.4|210102.4|210252.6|210102.6|210250.7|210100.7|6
1637617030000|2021-11-22 21:37:10|210251.6|210101.6|210250.2|210100.2|210251.6|210101.6|210250.2|210100.2|4
1637617040000|2021-11-22 21:37:20|210253.4|210103.4|210247.6|210097.6|210255.3|210105.3|210245.1|210095.1|6
1637617050000|2021-11-22 21:37:30|210248.4|210098.4|210250.6|210100.6|210250.7|210100.7|210245.6|210095.6|7
1637617060000|2021-11-22 21:37:40|210250.1|210100.1|210249.9|210099.9|210252.9|210102.9|210248.1|210098.1|13
1637617070000|2021-11-22 21:37:50|210249.1|210099.1|210262.4|210112.4|210264.1|210114.1|210249.1|210099.1|17
1637617080000|2021-11-22 21:38:00|210263.2|210113.2|210258.6|210108.6|210263.8|210113.8|210253.9|210103.9|15
1637617090000|2021-11-22 21:38:10|210261.3|210111.3|210260.8|210110.8|210261.7|210111.7|210258.9|210108.9|11
1637617100000|2021-11-22 21:38:20|210260.7|210110.7|210262.9|210112.9|210263.2|210113.2|210260.7|210110.7|9
1637617110000|2021-11-22 21:38:30|210262.7|210112.7|210260.5|210110.5|210262.7|210112.7|210255|210105|5
1637617120000|2021-11-22 21:38:40|210260.8|210110.8|210263.4|210113.4|210263.4|210113.4|210260.4|210110.4|9
1637617130000|2021-11-22 21:38:50|210263.8|210113.8|210265.2|210115.2|210265.5|210115.5|210260.8|210110.8|18
1637617140000|2021-11-22 21:39:00|210264.7|210114.7|210260.2|210110.2|210265.4|210115.4|210259.7|210109.7|7
1637617150000|2021-11-22 21:39:10|210260.5|210110.5|210264.1|210114.1|210264.9|210114.9|210260.5|210110.5|9
1637617160000|2021-11-22 21:39:20|210263.7|210113.7|210260.7|210110.7|210264.4|210114.4|210260.7|210110.7|5
1637617170000|2021-11-22 21:39:30|210261.7|210111.7|210263.3|210113.3|210263.3|210113.3|210261.1|210111.1|7
1637617180000|2021-11-22 21:39:40|210265.4|210115.4|210265.8|210115.8|210266.8|210116.8|210263.2|210113.2|16
1637617190000|2021-11-22 21:39:50|210265.3|210115.3|210257.1|210107.1|210270.1|210120.1|210255.6|210105.6|20
1637617200000|2021-11-22 21:40:00|210257|210107|210256.8|210106.8|210258.5|210108.5|210255.6|210105.6|19
1637617210000|2021-11-22 21:40:10|210256.6|210106.6|210255.3|210105.3|210256.6|210106.6|210252.5|210102.5|15
1637617220000|2021-11-22 21:40:20|210254.7|210104.7|210251.3|210101.3|210254.7|210104.7|210250.3|210100.3|8
1637617230000|2021-11-22 21:40:30|210251.6|210101.6|210252.6|210102.6|210253.8|210103.8|210251.6|210101.6|12
1637617240000|2021-11-22 21:40:40|210252.2|210102.2|210254.3|210104.3|210256.5|210106.5|210252.2|210102.2|8
1637617250000|2021-11-22 21:40:50|210261.2|210111.2|210254.6|210104.6|210261.2|210111.2|210254.3|210104.3|7
1637617260000|2021-11-22 21:41:00|210255.2|210105.2|210256.8|210106.8|210256.8|210106.8|210254.9|210104.9|11
1637617270000|2021-11-22 21:41:10|210257|210107|210257.3|210107.3|210259.4|210109.4|210256.5|210106.5|12
1637617280000|2021-11-22 21:41:20|210257.4|210107.4|210257.7|210107.7|210258.7|210108.7|210256.1|210106.1|11
1637617290000|2021-11-22 21:41:30|210258.2|210108.2|210256.1|210106.1|210258.2|210108.2|210255.8|210105.8|11
1637617300000|2021-11-22 21:41:40|210256.5|210106.5|210257.9|210107.9|210258.6|210108.6|210256.5|210106.5|13
1637617310000|2021-11-22 21:41:50|210258.5|210108.5|210261.5|210111.5|210261.5|210111.5|210258.2|210108.2|7
1637617320000|2021-11-22 21:42:00|210261.9|210111.9|210259.3|210109.3|210261.9|210111.9|210258.4|210108.4|5
1637617330000|2021-11-22 21:42:10|210260.9|210110.9|210260|210110|210261.3|210111.3|210259.9|210109.9|8
1637617340000|2021-11-22 21:42:20|210257.6|210107.6|210255.6|210105.6|210257.6|210107.6|210253.7|210103.7|6
1637617350000|2021-11-22 21:42:30|210260.6|210110.6|210259.9|210109.9|210262.8|210112.8|210259.9|210109.9|15
1637617360000|2021-11-22 21:42:40|210261.7|210111.7|210262.2|210112.2|210267.3|210117.3|210259.8|210109.8|18
1637617370000|2021-11-22 21:42:50|210262.7|210112.7|210264.9|210114.9|210266.3|210116.3|210261.4|210111.4|17
1637617380000|2021-11-22 21:43:00|210261.3|210111.3|210264.9|210114.9|210265.1|210115.1|210261.3|210111.3|14
1637617390000|2021-11-22 21:43:10|210264.6|210114.6|210267|210117|210267|210117|210263.6|210113.6|9
1637617400000|2021-11-22 21:43:20|210266.1|210116.1|210267.7|210117.7|210269.7|210119.7|210265.4|210115.4|7
1637617410000|2021-11-22 21:43:30|210267.8|210117.8|210259.9|210109.9|210267.8|210117.8|210258.3|210108.3|5
1637617420000|2021-11-22 21:43:40|210259.2|210109.2|210266.9|210116.9|210267.8|210117.8|210259.2|210109.2|11
1637617430000|2021-11-22 21:43:50|210267.2|210117.2|210267.2|210117.2|210267.6|210117.6|210266.9|210116.9|10
1637617440000|2021-11-22 21:44:00|210266.8|210116.8|210259.6|210109.6|210266.8|210116.8|210259|210109|11
1637617450000|2021-11-22 21:44:10|210259.7|210109.7|210261.5|210111.5|210261.9|210111.9|210252.8|210102.8|7
1637617460000|2021-11-22 21:44:20|210261.9|210111.9|210262.4|210112.4|210262.4|210112.4|210260.9|210110.9|9
1637617470000|2021-11-22 21:44:30|210264|210114|210258.8|210108.8|210264|210114|210256.4|210106.4|6
1637617480000|2021-11-22 21:44:40|210258.1|210108.1|210265.5|210115.5|210267.6|210117.6|210258.1|210108.1|12
1637617490000|2021-11-22 21:44:50|210263.9|210113.9|210260.4|210110.4|210263.9|210113.9|210256|210106|14
1637617500000|2021-11-22 21:45:00|210258.4|210108.4|210254.3|210104.3|210261.2|210111.2|210254.3|210104.3|22
1637617510000|2021-11-22 21:45:10|210254.6|210104.6|210249.6|210099.6|210256.5|210106.5|210249.6|210099.6|10
1637617520000|2021-11-22 21:45:20|210252.5|210102.5|210254.4|210104.4|210256.3|210106.3|210252.4|210102.4|12
1637617530000|2021-11-22 21:45:30|210254.1|210104.1|210254.9|210104.9|210256|210106|210252.2|210102.2|11
1637617540000|2021-11-22 21:45:40|210255.9|210105.9|210255.5|210105.5|210255.9|210105.9|210253.2|210103.2|11
1637617550000|2021-11-22 21:45:50|210254.5|210104.5|210256.3|210106.3|210256.3|210106.3|210252.5|210102.5|10
1637617560000|2021-11-22 21:46:00|210255.4|210105.4|210254.1|210104.1|210255.4|210105.4|210252.5|210102.5|7
1637617570000|2021-11-22 21:46:10|210258.3|210108.3|210255.8|210105.8|210258.3|210108.3|210255.8|210105.8|7
1637617580000|2021-11-22 21:46:20|210256.7|210106.7|210255.6|210105.6|210260.2|210110.2|210254.9|210104.9|12
1637617590000|2021-11-22 21:46:30|210255.7|210105.7|210257.2|210107.2|210257.5|210107.5|210254.1|210104.1|6
1637617600000|2021-11-22 21:46:40|210258.4|210108.4|210252.7|210102.7|210258.4|210108.4|210245.9|210095.9|9
1637617610000|2021-11-22 21:46:50|210258.2|210108.2|210257.3|210107.3|210258.2|210108.2|210257.3|210107.3|5
1637617620000|2021-11-22 21:47:00|210254.8|210104.8|210251.5|210101.5|210258.2|210108.2|210243|210093|13
1637617630000|2021-11-22 21:47:10|210252.5|210102.5|210255.8|210105.8|210263.3|210113.3|210252.5|210102.5|8
1637617640000|2021-11-22 21:47:20|210249.7|210099.7|210250.9|210100.9|210251.9|210101.9|210246.8|210096.8|6
1637617650000|2021-11-22 21:47:30|210251.4|210101.4|210253.3|210103.3|210253.3|210103.3|210246.3|210096.3|7
1637617660000|2021-11-22 21:47:40|210252.4|210102.4|210251.3|210101.3|210252.4|210102.4|210250.6|210100.6|5
1637617670000|2021-11-22 21:47:50|210249.6|210099.6|210251.4|210101.4|210252.6|210102.6|210249.5|210099.5|10
1637617680000|2021-11-22 21:48:00|210252.9|210102.9|210251.4|210101.4|210252.9|210102.9|210249.7|210099.7|6
1637617690000|2021-11-22 21:48:10|210249.7|210099.7|210249.2|210099.2|210250.1|210100.1|210248.5|210098.5|6
1637617700000|2021-11-22 21:48:20|210248.6|210098.6|210250.6|210100.6|210250.6|210100.6|210248.6|210098.6|5
1637617710000|2021-11-22 21:48:30|210250.4|210100.4|210254|210104|210255.5|210105.5|210250.4|210100.4|7
1637617720000|2021-11-22 21:48:40|210253.6|210103.6|210253.9|210103.9|210254.6|210104.6|210253.3|210103.3|6
1637617730000|2021-11-22 21:48:50|210253.7|210103.7|210252.3|210102.3|210254.1|210104.1|210251.7|210101.7|9
1637617740000|2021-11-22 21:49:00|210253.4|210103.4|210265.1|210115.1|210267.1|210117.1|210253.4|210103.4|19
1637617750000|2021-11-22 21:49:10|210264.2|210114.2|210255.1|210105.1|210265.8|210115.8|210254|210104|20
1637617760000|2021-11-22 21:49:20|210260.4|210110.4|210255.1|210105.1|210260.4|210110.4|210252.3|210102.3|16
1637617770000|2021-11-22 21:49:30|210257.3|210107.3|210258.3|210108.3|210259.1|210109.1|210255.5|210105.5|16
1637617780000|2021-11-22 21:49:40|210258.7|210108.7|210256.5|210106.5|210259.5|210109.5|210256|210106|8
1637617790000|2021-11-22 21:49:50|210258|210108|210253.5|210103.5|210261.4|210111.4|210253.5|210103.5|9
1637617800000|2021-11-22 21:50:00|210253.8|210103.8|210258.3|210108.3|210258.3|210108.3|210252.9|210102.9|15
1637617810000|2021-11-22 21:50:10|210260.5|210110.5|210256.9|210106.9|210260.5|210110.5|210256.9|210106.9|8
1637617820000|2021-11-22 21:50:20|210257|210107|210257.1|210107.1|210258.2|210108.2|210256.5|210106.5|8
1637617830000|2021-11-22 21:50:30|210257.3|210107.3|210254.5|210104.5|210257.3|210107.3|210254.5|210104.5|8
1637617840000|2021-11-22 21:50:40|210253.6|210103.6|210251.8|210101.8|210254.4|210104.4|210250.7|210100.7|8
1637617850000|2021-11-22 21:50:50|210251.6|210101.6|210253.6|210103.6|210255.1|210105.1|210249.2|210099.2|7
1637617860000|2021-11-22 21:51:00|210256.7|210106.7|210259.4|210109.4|210259.4|210109.4|210255.7|210105.7|5
1637617870000|2021-11-22 21:51:10|210257|210107|210254.7|210104.7|210257|210107|210253.6|210103.6|8
1637617880000|2021-11-22 21:51:20|210254.6|210104.6|210230.6|210080.6|210256.8|210106.8|210227.8|210077.8|15
1637617890000|2021-11-22 21:51:30|210230.7|210080.7|210233.1|210083.1|210233.1|210083.1|210229.1|210079.1|13
1637617900000|2021-11-22 21:51:40|210233|210083|210229.4|210079.4|210234.3|210084.3|210229.4|210079.4|12
1637617910000|2021-11-22 21:51:50|210230.8|210080.8|210228.6|210078.6|210232.5|210082.5|210217.1|210067.1|7
1637617920000|2021-11-22 21:52:00|210234.6|210084.6|210251.1|210101.1|210255.4|210105.4|210233.8|210083.8|16
1637617930000|2021-11-22 21:52:10|210254.7|210104.7|210246.6|210096.6|210254.7|210104.7|210244.7|210094.7|7
1637617940000|2021-11-22 21:52:20|210246.4|210096.4|210249.1|210099.1|210249.1|210099.1|210246.4|210096.4|3
1637617950000|2021-11-22 21:52:30|210248.6|210098.6|210244.9|210094.9|210251.6|210101.6|210242.2|210092.2|7
1637617960000|2021-11-22 21:52:40|210245.1|210095.1|210249.3|210099.3|210255.8|210105.8|210243|210093|8
1637617970000|2021-11-22 21:52:50|210251.4|210101.4|210247.3|210097.3|210261.5|210111.5|210242.4|210092.4|10
1637617980000|2021-11-22 21:53:00|210249.2|210099.2|210246.5|210096.5|210250.8|210100.8|210246.5|210096.5|7
1637617990000|2021-11-22 21:53:10|210247.3|210097.3|210251.1|210101.1|210264.2|210114.2|210247|210097|8
1637618000000|2021-11-22 21:53:20|210254.4|210104.4|210248.4|210098.4|210254.4|210104.4|210244.5|210094.5|6
1637618010000|2021-11-22 21:53:30|210242.6|210092.6|210245.9|210095.9|210245.9|210095.9|210240.8|210090.8|9
1637618020000|2021-11-22 21:53:40|210245.1|210095.1|210246|210096|210246|210096|210244.2|210094.2|5
1637618030000|2021-11-22 21:53:50|210246.5|210096.5|210245.7|210095.7|210248.8|210098.8|210245|210095|6
1637618040000|2021-11-22 21:54:00|210245.2|210095.2|210229.1|210079.1|210245.2|210095.2|210222|210072|18
1637618050000|2021-11-22 21:54:10|210231.5|210081.5|210224.7|210074.7|210231.5|210081.5|210224.4|210074.4|25
1637618060000|2021-11-22 21:54:20|210219.8|210069.8|210222|210072|210224.9|210074.9|210219.7|210069.7|19
1637618070000|2021-11-22 21:54:30|210222.4|210072.4|210224.2|210074.2|210226|210076|210222.2|210072.2|27
1637618080000|2021-11-22 21:54:40|210223.3|210073.3|210221.2|210071.2|210229.1|210079.1|210216.3|210066.3|19
1637618090000|2021-11-22 21:54:50|210221.4|210071.4|210225.5|210075.5|210227.7|210077.7|210219.1|210069.1|14
1637618100000|2021-11-22 21:55:00|210221.4|210071.4|210199.8|210049.8|210225.8|210075.8|210197.2|210047.2|17
1637618110000|2021-11-22 21:55:10|210213.4|210063.4|210211.2|210061.2|210213.4|210063.4|210204.4|210054.4|9
1637618120000|2021-11-22 21:55:20|210209.8|210059.8|210200.9|210050.9|210209.8|210059.8|210197.5|210047.5|12
1637618130000|2021-11-22 21:55:30|210194.1|210044.1|210156.9|210006.9|210211.2|210061.2|210156.9|210006.9|19
1637618140000|2021-11-22 21:55:40|210157.9|210007.9|210157.7|210007.7|210158.6|210008.6|210150.6|210000.6|15
1637618150000|2021-11-22 21:55:50|210157.3|210007.3|210140.9|209990.9|210157.8|210007.8|210140.9|209990.9|14
1637618160000|2021-11-22 21:56:00|210126.4|209976.4|210107.6|209957.6|210126.4|209976.4|210105.7|209955.7|24
1637618170000|2021-11-22 21:56:10|210107.5|209957.5|210109.5|209959.5|210111.1|209961.1|210107.5|209957.5|9
1637618180000|2021-11-22 21:56:20|210109.6|209959.6|210097.4|209947.4|210109.6|209959.6|210094.5|209944.5|18
1637618190000|2021-11-22 21:56:30|210088.5|209938.5|210024.7|209727.7|210088.5|209938.5|209976.6|209682.4|33
1637618200000|2021-11-22 21:56:40|210026.2|209729.2|210016.6|209719.6|210026.2|209729.2|209996.1|209699.1|20
1637618210000|2021-11-22 21:56:50|210010.5|209713.5|210023.8|209726.8|210042|209745|210006.8|209709.8|20
1637618220000|2021-11-22 21:57:00|210022.5|209725.5|210081.5|209784.5|210081.5|209784.5|209993|209696|26
1637618230000|2021-11-22 21:57:10|210077|209780|210081|209784|210083|209786|210070.4|209773.4|19
1637618240000|2021-11-22 21:57:20|210076.1|209779.1|210089.5|209792.5|210089.8|209792.8|210076.1|209779.1|13
1637618250000|2021-11-22 21:57:30|210084.7|209787.7|210127.9|209830.9|210130.6|209833.6|210084.2|209787.2|21
1637618260000|2021-11-22 21:57:40|210129.7|209832.7|210127.2|209830.2|210133.6|209836.6|210120.8|209823.8|13
1637618270000|2021-11-22 21:57:50|210129.5|209832.5|210116.8|209819.8|210129.5|209832.5|210116.8|209819.8|10
1637618280000|2021-11-22 21:58:00|210116.6|209821.6|210132.8|209848.8|210146.9|209912.3|210062.3|209794.3|20
1637618290000|2021-11-22 21:58:10|210139.5|209858.5|210141.7|209860.5|210142.5|209861.4|210122.6|209826.4|17
1637618300000|2021-11-22 21:58:20|210144.1|209859.8|210122.5|209825.5|210153.5|209876.2|210122.5|209825.5|16
1637618310000|2021-11-22 21:58:30|210125.8|209832.8|210143|209849.7|210173.3|209900.4|210125.8|209832.8|15
1637618320000|2021-11-22 21:58:40|210162.4|209877.4|210148.2|209858|210165.1|209887.7|210141.9|209853|17
1637618330000|2021-11-22 21:58:50|210152.5|209864.8|210174.3|209906.9|210178.9|209916.7|210147.5|209859.5|15
1637618340000|2021-11-22 21:59:00|210173.2|209906.1|210177.7|209880.7|210205.5|209908.5|210171.4|209874.4|23
1637618350000|2021-11-22 21:59:10|210178.1|209881.1|210199.1|209933.1|210207.7|209946.6|210178.1|209881.1|24
1637618360000|2021-11-22 21:59:20|210197.8|209936.7|210212.3|209924.5|210214.5|209939.6|210196.1|209906.4|21
1637618370000|2021-11-22 21:59:30|210207.8|209940|210208.4|209934.2|210209.1|209940|210205|209934.2|13
1637618380000|2021-11-22 21:59:40|210208|209934.8|210186|209919.1|210209|209938.6|210183.3|209917.5|19
1637618390000|2021-11-22 21:59:50|210188.4|209919.5|210164.5|209867.5|210201.6|209925.4|210164.5|209867.5|24
1637618400000|2021-11-22 22:00:00|210154.5|209857.5|210156.9|209859.9|210157.1|209860.1|210154.5|209857.5|3
1637618410000|2021-11-22 22:00:10|210157.2|209860.2|210157.2|209860.2|210157.2|209860.2|210157.2|209860.2|1
1637618420000|2021-11-22 22:00:20|210147.3|209850.3|210156.4|209859.4|210156.4|209859.4|210147.3|209850.3|2
1637618430000|2021-11-22 22:00:30|210156.1|209859.1|210153.2|209856.2|210156.1|209859.1|210153.2|209856.2|3
1637618440000|2021-11-22 22:00:40|210139.9|209842.9|210128.3|209831.3|210139.9|209842.9|210125.5|209828.5|5
1637618450000|2021-11-22 22:00:50|210127.9|209830.9|210132.7|209835.7|210132.7|209835.7|210127.9|209830.9|2
1637618460000|2021-11-22 22:01:00|210141.7|209844.7|210124|209827|210141.7|209844.7|210123|209826|5
1637618470000|2021-11-22 22:01:10|210127.9|209830.9|210127.9|209830.9|210127.9|209830.9|210127.9|209830.9|1
1637618480000|2021-11-22 22:01:20|210132.5|209835.5|210133.4|209836.4|210133.4|209836.4|210132.5|209835.5|2
1637618490000|2021-11-22 22:01:30|210146.9|209849.9|210146.9|209849.9|210146.9|209849.9|210146.9|209849.9|1
1637618500000|2021-11-22 22:01:40|210143.7|209846.7|210143.5|209846.5|210143.7|209846.7|210143.5|209846.5|2
1637618510000|2021-11-22 22:01:50|210138.8|209841.8|210142.6|209845.6|210142.6|209845.6|210138.8|209841.8|2
1637618520000|2021-11-22 22:02:00|210144.3|209847.3|210144.3|209847.3|210144.3|209847.3|210144.3|209847.3|1
1637618540000|2021-11-22 22:02:20|210139.6|209842.6|210150|209853|210150|209853|210139.6|209842.6|2
1637618550000|2021-11-22 22:02:30|210157.9|209860.9|210139.6|209842.6|210159|209862|210139.6|209842.6|5
1637618570000|2021-11-22 22:02:50|210150|209853|210155.5|209858.5|210155.5|209858.5|210150|209853|2
1637618580000|2021-11-22 22:03:00|210146.4|209849.4|210146.4|209849.4|210146.4|209849.4|210146.4|209849.4|1
1637618590000|2021-11-22 22:03:10|210147|209850|210153.6|209856.6|210153.6|209856.6|210147|209850|2
1637618600000|2021-11-22 22:03:20|210167.6|209870.6|210167.6|209870.6|210167.6|209870.6|210167.6|209870.6|1
1637618610000|2021-11-22 22:03:30|210167.7|209870.7|210166.3|209869.3|210167.7|209870.7|210166.3|209869.3|2
1637618620000|2021-11-22 22:03:40|210165.5|209868.5|210165.5|209868.5|210165.5|209868.5|210165.5|209868.5|1
1637618660000|2021-11-22 22:04:20|210160.8|209863.8|210160.8|209863.8|210160.8|209863.8|210160.8|209863.8|1
1637618680000|2021-11-22 22:04:40|210156.7|209859.7|210147.8|209850.8|210156.7|209859.7|210147.8|209850.8|2
1637618690000|2021-11-22 22:04:50|210143.6|209846.6|210143.6|209846.6|210143.6|209846.6|210143.6|209846.6|1
1637618700000|2021-11-22 22:05:00|210154.4|209857.4|210152.9|209855.9|210160.7|209863.7|210152.9|209855.9|4
1637618710000|2021-11-22 22:05:10|210159.7|209862.7|210165.3|209868.3|210165.3|209868.3|210153.3|209856.3|6
1637618730000|2021-11-22 22:05:30|210168.7|209871.7|210167.3|209870.3|210168.7|209871.7|210167.3|209870.3|2
1637618740000|2021-11-22 22:05:40|210171.9|209874.9|210167.3|209870.3|210171.9|209874.9|210167.3|209870.3|2
1637618750000|2021-11-22 22:05:50|210165.2|209868.2|210165.2|209868.2|210165.2|209868.2|210165.2|209868.2|1
1637618760000|2021-11-22 22:06:00|210161.7|209864.7|210161.7|209864.7|210161.7|209864.7|210161.7|209864.7|1
1637618770000|2021-11-22 22:06:10|210162.8|209865.8|210162.8|209865.8|210162.8|209865.8|210162.8|209865.8|1
1637618780000|2021-11-22 22:06:20|210165.5|209868.5|210165.5|209868.5|210165.5|209868.5|210165.5|209868.5|1
1637618790000|2021-11-22 22:06:30|210166.3|209869.3|210163.6|209866.6|210166.3|209869.3|210158.9|209861.9|4
1637618800000|2021-11-22 22:06:40|210163.5|209866.5|210163.4|209866.4|210163.5|209866.5|210163.4|209866.4|2
1637618810000|2021-11-22 22:06:50|210163.3|209866.3|210168.7|209871.7|210168.7|209871.7|210163.3|209866.3|3
1637618820000|2021-11-22 22:07:00|210173.6|209876.6|210177.9|209880.9|210177.9|209880.9|210169.8|209872.8|5
1637618830000|2021-11-22 22:07:10|210161.3|209864.3|210150.1|209853.1|210161.3|209864.3|210150.1|209853.1|3
1637618840000|2021-11-22 22:07:20|210144.9|209847.9|210161.2|209864.2|210161.2|209864.2|210144.9|209847.9|3
1637618850000|2021-11-22 22:07:30|210165.9|209868.9|210169.8|209872.8|210169.8|209872.8|210165.9|209868.9|3
1637618860000|2021-11-22 22:07:40|210170.6|209873.6|210156.3|209859.3|210170.6|209873.6|210150.9|209853.9|7
1637618870000|2021-11-22 22:07:50|210160.9|209863.9|210161.9|209864.9|210161.9|209864.9|210159.1|209862.1|3
1637618880000|2021-11-22 22:08:00|210161.2|209864.2|210152|209855|210162|209865|210152|209855|6
1637618890000|2021-11-22 22:08:10|210150.9|209853.9|210163.6|209866.6|210163.6|209866.6|210150.9|209853.9|3
1637618900000|2021-11-22 22:08:20|210164|209867|210168.8|209871.8|210168.8|209871.8|210163.4|209866.4|4
1637618910000|2021-11-22 22:08:30|210168.9|209871.9|210163.8|209866.8|210168.9|209871.9|210163.8|209866.8|5
1637618920000|2021-11-22 22:08:40|210162.4|209865.4|210167|209870|210167|209870|210162.3|209865.3|4
1637618930000|2021-11-22 22:08:50|210168.2|209871.2|210171|209874|210171|209874|210168.2|209871.2|8
1637618940000|2021-11-22 22:09:00|210170.7|209873.7|210159.2|209862.2|210170.7|209873.7|210154.7|209857.7|5
1637618950000|2021-11-22 22:09:10|210164.7|209867.7|210164.2|209867.2|210164.7|209867.7|210164.2|209867.2|2
1637618960000|2021-11-22 22:09:20|210164.3|209867.3|210163.2|209866.2|210164.7|209867.7|210159.3|209862.3|8
1637618970000|2021-11-22 22:09:30|210167.4|209870.4|210167.4|209870.4|210167.4|209870.4|210167.4|209870.4|1
1637618980000|2021-11-22 22:09:40|210167.5|209870.5|210166.4|209869.4|210167.5|209870.5|210166|209869|4
1637618990000|2021-11-22 22:09:50|210166.5|209869.5|210161.6|209864.6|210166.5|209869.5|210161.6|209864.6|3
1637619000000|2021-11-22 22:10:00|210159.3|209862.3|210174.9|209877.9|210179.5|209882.5|210159.3|209862.3|4
1637619010000|2021-11-22 22:10:10|210168.6|209871.6|210178.8|209881.8|210178.8|209881.8|210168.6|209871.6|5
1637619020000|2021-11-22 22:10:20|210100.3|209803.3|210159.4|209862.4|210159.4|209862.4|210100.3|209803.3|5
1637619030000|2021-11-22 22:10:30|210149.2|209852.2|210178.7|209881.7|210178.8|209881.8|210148.9|209851.9|7
1637619040000|2021-11-22 22:10:40|210191.5|209894.5|210178.7|209881.7|210191.5|209894.5|210116.7|209819.7|8
1637619050000|2021-11-22 22:10:50|210171.6|209874.6|210163.2|209866.2|210174.9|209877.9|210161.2|209864.2|5
1637619060000|2021-11-22 22:11:00|210162.9|209865.9|210155.8|209858.8|210180.4|209883.4|210149.5|209852.5|5
1637619070000|2021-11-22 22:11:10|210115.1|209818.1|210124.1|209827.1|210144.4|209847.4|210104.6|209807.6|10
1637619080000|2021-11-22 22:11:20|210116|209819|210158.2|209861.2|210158.2|209861.2|210116|209819|8
1637619090000|2021-11-22 22:11:30|210133.7|209836.7|210144.4|209847.4|210144.4|209847.4|210097.9|209800.9|11
1637619100000|2021-11-22 22:11:40|210134.1|209837.1|210179.4|209882.4|210180.5|209883.5|210134.1|209837.1|9
1637619110000|2021-11-22 22:11:50|210179.8|209882.8|210153.1|209856.1|210179.8|209882.8|210121.1|209824.1|9
1637619120000|2021-11-22 22:12:00|210153.6|209856.6|210164.3|209867.3|210166.2|209869.2|210151.8|209854.8|8
1637619130000|2021-11-22 22:12:10|210159.2|209862.2|210132.9|209835.9|210163.2|209866.2|210094.3|209797.3|9
1637619140000|2021-11-22 22:12:20|210159.3|209862.3|210178.5|209881.5|210178.5|209881.5|210134.1|209837.1|7
1637619150000|2021-11-22 22:12:30|210223.4|209926.4|210158.7|209861.7|210230.5|209933.5|210140.5|209843.5|16
1637619160000|2021-11-22 22:12:40|210179.7|209882.7|210187.8|209890.8|210189|209892|210163.7|209866.7|13
1637619170000|2021-11-22 22:12:50|210189|209892|210195.3|209898.3|210202.9|209905.9|210187.8|209890.8|14
1637619180000|2021-11-22 22:13:00|210179.2|209882.2|210147.1|209850.1|210179.3|209882.3|210129.4|209832.4|13
1637619190000|2021-11-22 22:13:10|210179.6|209882.6|210178.9|209881.9|210179.6|209882.6|210178.9|209881.9|10
1637619200000|2021-11-22 22:13:20|210178.8|209881.8|210186.7|209889.7|210195.2|209898.2|210165.8|209868.8|13
1637619210000|2021-11-22 22:13:30|210183.8|209886.8|210174|209877|210183.8|209886.8|210127.4|209830.4|11
1637619220000|2021-11-22 22:13:40|210160.5|209863.5|210157.8|209860.8|210166|209869|210153.7|209856.7|10
1637619230000|2021-11-22 22:13:50|210173.4|209876.4|210169|209872|210173.5|209876.5|210127.2|209830.2|7
1637619240000|2021-11-22 22:14:00|210163.1|209866.1|210171.8|209874.8|210173.2|209876.2|210163.1|209866.1|7
1637619250000|2021-11-22 22:14:10|210168.4|209871.4|210166.8|209869.8|210174.3|209877.3|210097.5|209800.5|8
1637619260000|2021-11-22 22:14:20|210162.1|209865.1|210167.4|209870.4|210175|209878|210162.1|209865.1|5
1637619270000|2021-11-22 22:14:30|210170.3|209873.3|210172.3|209875.3|210173.2|209876.2|210169.2|209872.2|7
1637619280000|2021-11-22 22:14:40|210173.5|209876.5|210147.2|209850.2|210173.5|209876.5|210123.6|209826.6|9
1637619290000|2021-11-22 22:14:50|210142.6|209845.6|210149.9|209852.9|210155.6|209858.6|210142.6|209845.6|6
1637619300000|2021-11-22 22:15:00|210146|209849|210148.4|209851.4|210152.5|209855.5|210121.8|209824.8|6
1637619310000|2021-11-22 22:15:10|210139.1|209842.1|210177.7|209880.7|210177.7|209880.7|210127.7|209830.7|6
1637619320000|2021-11-22 22:15:20|210175.1|209878.1|210172.7|209875.7|210176.9|209879.9|210172.7|209875.7|5
1637619330000|2021-11-22 22:15:30|210172.4|209875.4|210177.7|209880.7|210177.7|209880.7|210172.4|209875.4|5
1637619340000|2021-11-22 22:15:40|210175|209878|210173.1|209876.1|210176|209879|210173.1|209876.1|4
1637619350000|2021-11-22 22:15:50|210171.5|209874.5|210175.5|209878.5|210177.3|209880.3|210165|209868|5
1637619360000|2021-11-22 22:16:00|210176.8|209879.8|210168.3|209871.3|210176.8|209879.8|210168.3|209871.3|4
1637619370000|2021-11-22 22:16:10|210169.4|209872.4|210173.4|209876.4|210173.4|209876.4|210167|209870|6
1637619380000|2021-11-22 22:16:20|210169.5|209872.5|210175.8|209878.8|210179.5|209882.5|210168.3|209871.3|5
1637619390000|2021-11-22 22:16:30|210174.2|209877.2|210173.2|209876.2|210176.1|209879.1|210172.5|209875.5|5
1637619400000|2021-11-22 22:16:40|210173.7|209876.7|210173.4|209876.4|210173.7|209876.7|210163.9|209866.9|10
1637619410000|2021-11-22 22:16:50|210170.3|209873.3|210174.4|209877.4|210178|209881|210168.1|209871.1|4
1637619420000|2021-11-22 22:17:00|210159.4|209862.4|210168.2|209871.2|210175.8|209878.8|210159.4|209862.4|9
1637619430000|2021-11-22 22:17:10|210179.5|209882.5|210179.5|209882.5|210179.5|209882.5|210179.5|209882.5|1
1637619440000|2021-11-22 22:17:20|210171.7|209874.7|210170.2|209873.2|210175.3|209878.3|210170.2|209873.2|6
1637619450000|2021-11-22 22:17:30|210162.9|209865.9|210183.4|209886.4|210183.4|209886.4|210162.9|209865.9|4
1637619460000|2021-11-22 22:17:40|210158.2|209861.2|210164|209867|210174|209877|210158.2|209861.2|3
1637619470000|2021-11-22 22:17:50|210153.7|209856.7|210171.1|209874.1|210174|209877|210150.7|209853.7|5
1637619480000|2021-11-22 22:18:00|210164.7|209867.7|210158.2|209861.2|210164.7|209867.7|210158.2|209861.2|2
1637619490000|2021-11-22 22:18:10|210141.4|209844.4|210172.9|209875.9|210172.9|209875.9|210141.4|209844.4|2
1637619500000|2021-11-22 22:18:20|210165.4|209868.4|210162.4|209865.4|210165.4|209868.4|210162.4|209865.4|2
1637619510000|2021-11-22 22:18:30|210141.4|209844.4|210172.9|209875.9|210172.9|209875.9|210141.4|209844.4|2
1637619520000|2021-11-22 22:18:40|210158.2|209861.2|210162.6|209865.6|210162.6|209865.6|210140.2|209843.2|4
1637619530000|2021-11-22 22:18:50|210152|209855|210152|209855|210155.8|209858.8|210152|209855|3
1637619540000|2021-11-22 22:19:00|210168.5|209871.5|210168.5|209871.5|210168.5|209871.5|210168.5|209871.5|1
1637619550000|2021-11-22 22:19:10|210161.1|209864.1|210156.6|209859.6|210161.1|209864.1|210156.6|209859.6|2
1637619560000|2021-11-22 22:19:20|210180.5|209883.5|210157.7|209860.7|210183.4|209886.4|210157.7|209860.7|5
1637619570000|2021-11-22 22:19:30|210152.6|209855.6|210152.6|209855.6|210152.6|209855.6|210152.6|209855.6|1
1637619580000|2021-11-22 22:19:40|210157.7|209860.7|210183.8|209886.8|210183.8|209886.8|210157.7|209860.7|3
1637619590000|2021-11-22 22:19:50|210193.5|209896.5|210185.2|209888.2|210230.1|209933.1|210185.2|209888.2|5
1637619600000|2021-11-22 22:20:00|210189.2|209892.2|210187.4|209890.4|210189.2|209892.2|210180.7|209883.7|4
1637619610000|2021-11-22 22:20:10|210199.6|209902.6|210194.1|209897.1|210199.6|209902.6|210194.1|209897.1|3
1637619620000|2021-11-22 22:20:20|210182.2|209885.2|210182.2|209885.2|210182.2|209885.2|210182.2|209885.2|1
1637619630000|2021-11-22 22:20:30|210182.1|209885.1|210181|209884|210182.1|209885.1|210181|209884|2
1637619640000|2021-11-22 22:20:40|210188.7|209891.7|210191.9|209894.9|210201.2|209904.2|210183.7|209886.7|6
1637619650000|2021-11-22 22:20:50|210199.2|209902.2|210191|209894|210203.7|209906.7|210191|209894|8
1637619660000|2021-11-22 22:21:00|210190.2|209893.2|210173.7|209876.7|210190.2|209893.2|210164.9|209867.9|6
1637619670000|2021-11-22 22:21:10|210169.1|209872.1|210178.3|209881.3|210188.6|209891.6|210169.1|209872.1|4
1637619680000|2021-11-22 22:21:20|210178.2|209881.2|210180.9|209883.9|210182.5|209885.5|210174.8|209877.8|7
1637619690000|2021-11-22 22:21:30|210182.5|209885.5|210177.9|209880.9|210182.5|209885.5|210177.9|209880.9|3
1637619700000|2021-11-22 22:21:40|210179.1|209882.1|210182.3|209885.3|210182.3|209885.3|210179.1|209882.1|5
1637619710000|2021-11-22 22:21:50|210184.8|209887.8|210183.5|209886.5|210185.2|209888.2|210182.5|209885.5|4
1637619720000|2021-11-22 22:22:00|210183.2|209886.2|210179.7|209882.7|210185.2|209888.2|210168.3|209871.3|5
1637619730000|2021-11-22 22:22:10|210178.3|209881.3|210174.2|209877.2|210178.3|209881.3|210174.2|209877.2|4
1637619740000|2021-11-22 22:22:20|210173.7|209876.7|210185.6|209888.6|210185.6|209888.6|210173.7|209876.7|3
1637619750000|2021-11-22 22:22:30|210184.6|209887.6|210179.4|209882.4|210185.6|209888.6|210170.4|209873.4|5
1637619760000|2021-11-22 22:22:40|210178.6|209881.6|210174.6|209877.6|210178.7|209881.7|210174.6|209877.6|4
1637619770000|2021-11-22 22:22:50|210173.6|209876.6|210173.6|209876.6|210174.6|209877.6|210173.6|209876.6|3
1637619780000|2021-11-22 22:23:00|210174.1|209877.1|210184.3|209887.3|210184.3|209887.3|210174.1|209877.1|3
1637619790000|2021-11-22 22:23:10|210184|209887|210186.2|209889.2|210186.2|209889.2|210184|209887|2
1637619800000|2021-11-22 22:23:20|210190.1|209893.1|210171.1|209874.1|210190.2|209893.2|210169.9|209872.9|6
1637619810000|2021-11-22 22:23:30|210153.9|209869.1|210182.2|209885.2|210182.2|209885.2|210153.9|209869.1|3
1637619820000|2021-11-22 22:23:40|210186.4|209889.4|210186.4|209889.4|210186.4|209889.4|210186.4|209889.4|1
1637619830000|2021-11-22 22:23:50|210182.5|209885.5|210181.6|209884.6|210182.5|209885.5|210181.6|209884.6|2
1637619840000|2021-11-22 22:24:00|210183.7|209886.7|210186.2|209889.2|210186.2|209889.2|210183.7|209886.7|2
1637619850000|2021-11-22 22:24:10|210172.1|209875.1|210168.9|209871.9|210172.1|209875.1|210168.9|209871.9|2
1637619860000|2021-11-22 22:24:20|210166.9|209869.9|210171.2|209874.2|210173.6|209876.6|210164.1|209867.1|5
1637619870000|2021-11-22 22:24:30|210168.7|209871.7|210168.7|209871.7|210168.7|209871.7|210168.7|209871.7|1
1637619880000|2021-11-22 22:24:40|210178.3|209881.3|210178.3|209881.3|210178.3|209881.3|210178.3|209881.3|1
1637619890000|2021-11-22 22:24:50|210178|209881|210171.2|209874.2|210178|209881|210171.2|209874.2|4
1637619900000|2021-11-22 22:25:00|210178.5|209881.5|210147.1|209850.1|210179.3|209882.3|210147.1|209850.1|5
1637619910000|2021-11-22 22:25:10|210141.3|209844.3|210166.7|209869.7|210167.7|209870.7|210141.3|209844.3|7
1637619920000|2021-11-22 22:25:20|210157.7|209860.7|210165.8|209868.8|210166.4|209869.4|210154.2|209857.2|7
1637619930000|2021-11-22 22:25:30|210162.6|209865.6|210178.5|209881.5|210179.4|209882.4|210162.6|209865.6|6
1637619940000|2021-11-22 22:25:40|210178.7|209881.7|210177.7|209880.7|210179.2|209882.2|210177.7|209880.7|4
1637619950000|2021-11-22 22:25:50|210177.3|209880.3|210176.1|209879.1|210177.3|209880.3|210176.1|209879.1|3
1637619960000|2021-11-22 22:26:00|210174.4|209877.4|210176.6|209879.6|210176.6|209879.6|210173.1|209876.1|5
1637619970000|2021-11-22 22:26:10|210175.6|209878.6|210189.7|209892.7|210196.9|209899.9|210172.9|209875.9|5
1637619980000|2021-11-22 22:26:20|210192|209895|210164.1|209867.1|210192|209895|210164.1|209867.1|4
1637619990000|2021-11-22 22:26:30|210156.5|209859.5|210177.1|209880.1|210177.1|209880.1|210156.5|209859.5|4
1637620000000|2021-11-22 22:26:40|210181.7|209884.7|210177.6|209880.6|210192|209895|210177.2|209880.2|7
1637620010000|2021-11-22 22:26:50|210177.4|209880.4|210177.6|209880.6|210178.9|209881.9|210177.1|209880.1|4
1637620020000|2021-11-22 22:27:00|210176.5|209879.5|210177.2|209880.2|210178.3|209881.3|210176.5|209879.5|5
1637620030000|2021-11-22 22:27:10|210187.2|209890.2|210177.2|209880.2|210195.4|209898.4|210176.9|209879.9|6
1637620040000|2021-11-22 22:27:20|210175.9|209878.9|210184.3|209887.3|210201.1|209904.1|210175.9|209878.9|5
1637620050000|2021-11-22 22:27:30|210182.5|209885.5|210190.5|209893.5|210195.8|209898.8|210182.5|209885.5|6
1637620060000|2021-11-22 22:27:40|210176.5|209879.5|210176.1|209879.1|210178.2|209881.2|210176.1|209879.1|6
1637620070000|2021-11-22 22:27:50|210177.3|209880.3|210173.8|209876.8|210179.3|209882.3|210173.8|209876.8|6
1637620080000|2021-11-22 22:28:00|210189.9|209892.9|210182.8|209885.8|210197.3|209900.3|210182.8|209885.8|6
1637620090000|2021-11-22 22:28:10|210183.1|209886.1|210173.4|209876.4|210183.1|209886.1|210173.4|209876.4|3
1637620100000|2021-11-22 22:28:20|210174.9|209877.9|210182|209885|210182|209885|210173.4|209876.4|4
1637620110000|2021-11-22 22:28:30|210181.6|209884.6|210177.3|209880.3|210182.6|209885.6|210177.1|209880.1|6
1637620120000|2021-11-22 22:28:40|210172.7|209875.7|210181.4|209884.4|210181.4|209884.4|210172.7|209875.7|5
1637620130000|2021-11-22 22:28:50|210182.6|209885.6|210177.2|209880.2|210183.3|209886.3|210176.7|209879.7|4
1637620140000|2021-11-22 22:29:00|210175|209878|210174.4|209877.4|210175|209878|210174.4|209877.4|2
1637620150000|2021-11-22 22:29:10|210175.2|209878.2|210181.7|209884.7|210181.7|209884.7|210175.2|209878.2|2
1637620160000|2021-11-22 22:29:20|210182.5|209885.5|210177.3|209880.3|210182.5|209885.5|210177.3|209880.3|5
1637620170000|2021-11-22 22:29:30|210175.4|209878.4|210179.6|209882.6|210179.6|209882.6|210174.6|209877.6|4
1637620180000|2021-11-22 22:29:40|210178.9|209881.9|210177.7|209880.7|210178.9|209881.9|210177.7|209880.7|3
1637620190000|2021-11-22 22:29:50|210177.5|209880.5|210184.1|209887.1|210184.1|209887.1|210174.5|209877.5|5
1637620200000|2021-11-22 22:30:00|210168.5|209871.5|210155|209858|210168.5|209871.5|210148.8|209851.8|8
1637620210000|2021-11-22 22:30:10|210167.9|209870.9|210156.7|209859.7|210167.9|209870.9|210151.2|209854.2|8
1637620220000|2021-11-22 22:30:20|210152.8|209855.8|210167.8|209870.8|210167.8|209870.8|210152.8|209855.8|10
1637620230000|2021-11-22 22:30:30|210170.8|209873.8|210176.4|209879.4|210178.1|209881.1|210170.8|209873.8|8
1637620240000|2021-11-22 22:30:40|210177.2|209880.2|210174.8|209877.8|210177.2|209880.2|210174.1|209877.1|4
1637620250000|2021-11-22 22:30:50|210177.3|209880.3|210178.1|209881.1|210178.1|209881.1|210172.7|209875.7|7
1637620260000|2021-11-22 22:31:00|210156.9|209859.9|210176.2|209879.2|210178.2|209881.2|210156.2|209859.2|10
1637620270000|2021-11-22 22:31:10|210175.9|209878.9|210176.8|209879.8|210178|209881|210175.9|209878.9|7
1637620280000|2021-11-22 22:31:20|210177.5|209880.5|210163.6|209866.6|210177.5|209880.5|210163.6|209866.6|9
1637620290000|2021-11-22 22:31:30|210170.1|209873.1|210170.5|209873.5|210174.7|209877.7|210164.1|209867.1|6
1637620300000|2021-11-22 22:31:40|210168.1|209871.1|210173.8|209876.8|210175.6|209878.6|210168.1|209871.1|10
1637620310000|2021-11-22 22:31:50|210175.5|209878.5|210180.6|209883.6|210187.9|209890.9|210175|209878|8
1637620320000|2021-11-22 22:32:00|210178.5|209881.5|210174.5|209877.5|210178.9|209881.9|210174.5|209877.5|8
1637620330000|2021-11-22 22:32:10|210176.1|209879.1|210173.1|209876.1|210176.1|209879.1|210172.8|209875.8|5
1637620340000|2021-11-22 22:32:20|210167.8|209870.8|210166.6|209869.6|210168.8|209871.8|210166.2|209869.2|5
1637620350000|2021-11-22 22:32:30|210166.4|209869.4|210171.4|209874.4|210171.4|209874.4|210163.2|209866.2|4
1637620360000|2021-11-22 22:32:40|210175.5|209878.5|210166.5|209869.5|210175.5|209878.5|210166.5|209869.5|6
1637620370000|2021-11-22 22:32:50|210175.8|209878.8|210176.8|209879.8|210183.6|209886.6|210170.3|209873.3|5
1637620380000|2021-11-22 22:33:00|210174.9|209877.9|210183|209886|210183|209886|210172.3|209875.3|9
1637620390000|2021-11-22 22:33:10|210183.8|209886.8|210184.4|209887.4|210184.4|209887.4|210181.6|209884.6|4
1637620400000|2021-11-22 22:33:20|210182.8|209885.8|210184.5|209887.5|210185.2|209888.2|210182.8|209885.8|7
1637620410000|2021-11-22 22:33:30|210183.8|209886.8|210186.5|209889.5|210186.5|209889.5|210182.3|209885.3|8
1637620420000|2021-11-22 22:33:40|210182.6|209885.6|210182.1|209885.1|210182.6|209885.6|210178.2|209881.2|5
1637620430000|2021-11-22 22:33:50|210182.3|209885.3|210184.3|209887.3|210186.2|209889.2|210181.6|209884.6|5
1637620440000|2021-11-22 22:34:00|210181.8|209884.8|210210.8|209913.8|210210.8|209913.8|210178.6|209881.6|9
1637620450000|2021-11-22 22:34:10|210193.8|209896.8|210193.1|209896.1|210194.1|209897.1|210187.6|209890.6|12
1637620460000|2021-11-22 22:34:20|210193.4|209896.4|210192.8|209895.8|210195.3|209898.3|210188.5|209891.5|9
1637620470000|2021-11-22 22:34:30|210191.7|209894.7|210193.4|209896.4|210193.5|209896.5|210191.2|209894.2|6
1637620480000|2021-11-22 22:34:40|210191.7|209894.7|210193.7|209896.7|210193.7|209896.7|210191.1|209894.1|3
1637620490000|2021-11-22 22:34:50|210189.2|209892.2|210182.8|209885.8|210190.1|209893.1|210182.8|209885.8|4
1637620500000|2021-11-22 22:35:00|210191.8|209894.8|210209.5|209912.5|210223.5|209926.5|210189.1|209892.1|10
1637620510000|2021-11-22 22:35:10|210207.3|209910.3|210208.4|209911.4|210208.4|209911.4|210201.9|209904.9|7
1637620520000|2021-11-22 22:35:20|210204.5|209907.5|210206.6|209909.6|210210|209913|210204.5|209907.5|6
1637620530000|2021-11-22 22:35:30|210206.8|209909.8|210208.3|209911.3|210208.3|209911.3|210203.3|209906.3|6
1637620540000|2021-11-22 22:35:40|210208|209911|210209.5|209912.5|210209.5|209912.5|210207|209910|6
1637620550000|2021-11-22 22:35:50|210205.5|209908.5|210206.1|209909.1|210206.1|209909.1|210198.7|209901.7|8
1637620560000|2021-11-22 22:36:00|210204.6|209907.6|210214.6|209917.6|210218.8|209921.8|210204.6|209907.6|13
1637620570000|2021-11-22 22:36:10|210212.4|209915.4|210202.8|209905.8|210212.4|209915.4|210201.9|209904.9|8
1637620580000|2021-11-22 22:36:20|210202.5|209905.5|210208.2|209911.2|210208.7|209911.7|210202.5|209905.5|9
1637620590000|2021-11-22 22:36:30|210206.4|209909.4|210205.2|209908.2|210206.9|209909.9|210205|209908|7
1637620600000|2021-11-22 22:36:40|210218.1|209921.1|210209.7|209912.7|210218.1|209921.1|210205.9|209908.9|6
1637620610000|2021-11-22 22:36:50|210204.8|209907.8|210217.2|209920.2|210217.2|209920.2|210202.5|209905.5|5
1637620620000|2021-11-22 22:37:00|210210.8|209913.8|210207.2|209910.2|210210.8|209913.8|210207.2|209910.2|3
1637620630000|2021-11-22 22:37:10|210206.4|209909.4|210208.4|209911.4|210208.4|209911.4|210204|209907|5
1637620640000|2021-11-22 22:37:20|210205.9|209908.9|210192.5|209895.5|210206.3|209909.3|210192.5|209895.5|4
1637620650000|2021-11-22 22:37:30|210194.7|209897.7|210200.9|209903.9|210200.9|209903.9|210185.8|209888.8|6
1637620660000|2021-11-22 22:37:40|210198.8|209901.8|210208.1|209911.1|210208.1|209911.1|210197.2|209900.2|3
1637620670000|2021-11-22 22:37:50|210205.1|209908.1|210212.2|209915.2|210224.1|209927.1|210201.6|209904.6|4
1637620680000|2021-11-22 22:38:00|210211.7|209914.7|210208.1|209911.1|210212|209915|210207.6|209910.6|5
1637620690000|2021-11-22 22:38:10|210206.2|209909.2|210207.8|209910.8|210208.9|209911.9|210203.9|209906.9|6
1637620700000|2021-11-22 22:38:20|210205.1|209908.1|210202.5|209905.5|210206|209909|210202.5|209905.5|3
1637620710000|2021-11-22 22:38:30|210205.4|209908.4|210208.2|209911.2|210208.2|209911.2|210201.7|209904.7|3
1637620720000|2021-11-22 22:38:40|210202.8|209905.8|210221.6|209924.6|210221.6|209924.6|210197.3|209900.3|3
1637620730000|2021-11-22 22:38:50|210212.5|209915.5|210206.1|209909.1|210212.5|209915.5|210197.3|209900.3|6
1637620740000|2021-11-22 22:39:00|210206.2|209909.2|210194.6|209897.6|210208.5|209911.5|210194.4|209897.4|7
1637620750000|2021-11-22 22:39:10|210196.6|209899.6|210207.1|209910.1|210207.1|209910.1|210194.6|209897.6|3
1637620760000|2021-11-22 22:39:20|210206.5|209909.5|210186|209889|210206.5|209909.5|210186|209889|3
1637620770000|2021-11-22 22:39:30|210199.5|209902.5|210209|209912|210209|209912|210197.8|209900.8|5
1637620780000|2021-11-22 22:39:40|210199.6|209902.6|210203.8|209906.8|210206.4|209909.4|210199.6|209902.6|4
1637620790000|2021-11-22 22:39:50|210206.9|209909.9|210206.3|209909.3|210206.9|209909.9|210195.2|209898.2|6
1637620800000|2021-11-22 22:40:00|210202.2|209905.2|210203.5|209906.5|210203.5|209906.5|210196.3|209899.3|4
1637620810000|2021-11-22 22:40:10|210199.8|209902.8|210199.8|209902.8|210199.8|209902.8|210199.8|209902.8|1
1637620820000|2021-11-22 22:40:20|210199|209902|210202.6|209905.6|210202.6|209905.6|210191.2|209894.2|4
1637620830000|2021-11-22 22:40:30|210199.5|209902.5|210198.1|209901.1|210203.5|209906.5|210198.1|209901.1|3
1637620840000|2021-11-22 22:40:40|210187.7|209890.7|210207.8|209910.8|210207.8|209910.8|210187.7|209890.7|4
1637620850000|2021-11-22 22:40:50|210202.5|209905.5|210197.2|209900.2|210203.3|209906.3|210194.4|209897.4|5
1637620860000|2021-11-22 22:41:00|210189.8|209892.8|210208.8|209911.8|210208.8|209911.8|210189.8|209892.8|4
1637620870000|2021-11-22 22:41:10|210200.6|209903.6|210204|209907|210212.9|209915.9|210200.6|209903.6|5
1637620880000|2021-11-22 22:41:20|210206.1|209909.1|210207.2|209910.2|210208|209911|210198.7|209901.7|6
1637620890000|2021-11-22 22:41:30|210199.9|209902.9|210206.9|209909.9|210216.3|209919.3|210199.9|209902.9|4
1637620900000|2021-11-22 22:41:40|210204.5|209907.5|210205.4|209908.4|210207.6|209910.6|210202.5|209905.5|7
1637620910000|2021-11-22 22:41:50|210200.8|209903.8|210198.2|209901.2|210202|209905|210198.2|209901.2|4
1637620920000|2021-11-22 22:42:00|210200.6|209903.6|210208.3|209911.3|210208.3|209911.3|210193.9|209896.9|4
1637620930000|2021-11-22 22:42:10|210200.7|209903.7|210200.5|209903.5|210204.4|209907.4|210198.8|209901.8|7
1637620940000|2021-11-22 22:42:20|210199|209902|210213.6|209916.6|210220.7|209923.7|210199|209902|5
1637620950000|2021-11-22 22:42:30|210213.3|209916.3|210198.4|209901.4|210213.3|209916.3|210198.4|209901.4|5
1637620960000|2021-11-22 22:42:40|210191.6|209894.6|210201.6|209904.6|210201.6|209904.6|210191.6|209894.6|4
1637620970000|2021-11-22 22:42:50|210197.8|209900.8|210205.8|209908.8|210205.8|209908.8|210195.3|209898.3|7
1637620980000|2021-11-22 22:43:00|210205.7|209908.7|210204.9|209907.9|210208.4|209911.4|210203.5|209906.5|8
1637620990000|2021-11-22 22:43:10|210199.4|209902.4|210195.3|209898.3|210201.7|209904.7|210195.3|209898.3|3
1637621000000|2021-11-22 22:43:20|210199.4|209902.4|210211.8|209914.8|210214.7|209917.7|210195.3|209898.3|7
1637621010000|2021-11-22 22:43:30|210207.4|209910.4|210195.7|209898.7|210207.4|209910.4|210195.7|209898.7|2
1637621020000|2021-11-22 22:43:40|210183.8|209886.8|210206.1|209909.1|210206.1|209909.1|210183.8|209886.8|2
1637621030000|2021-11-22 22:43:50|210203.7|209906.7|210191.4|209894.4|210204|209907|210191.4|209894.4|5
1637621040000|2021-11-22 22:44:00|210205.9|209908.9|210205.9|209908.9|210205.9|209908.9|210205.9|209908.9|1
1637621050000|2021-11-22 22:44:10|210198.2|209901.2|210198.2|209901.2|210198.2|209901.2|210198.2|209901.2|1
1637621060000|2021-11-22 22:44:20|210195.1|209898.1|210208.8|209911.8|210209.2|209912.2|210182.9|209885.9|7
1637621070000|2021-11-22 22:44:30|210201.9|209904.9|210201.9|209904.9|210207.2|209910.2|210201.1|209904.1|5
1637621080000|2021-11-22 22:44:40|210194.2|209897.2|210207.6|209910.6|210207.6|209910.6|210194.2|209897.2|3
1637621090000|2021-11-22 22:44:50|210204.3|209907.3|210201.1|209904.1|210204.3|209907.3|210200.5|209903.5|4
1637621100000|2021-11-22 22:45:00|210173.1|209876.1|210198.6|209901.6|210202.9|209905.9|210173.1|209876.1|7
1637621110000|2021-11-22 22:45:10|210191.8|209894.8|210201.4|209904.4|210201.4|209904.4|210191.8|209894.8|6
1637621120000|2021-11-22 22:45:20|210172.6|209875.6|210182.7|209885.7|210182.7|209885.7|210172.6|209875.6|5
1637621130000|2021-11-22 22:45:30|210182.3|209885.3|210188.5|209891.5|210188.5|209891.5|210169.3|209872.3|4
1637621140000|2021-11-22 22:45:40|210187.3|209890.3|210209.8|209912.8|210212.5|209915.5|210180.2|209883.2|9
1637621150000|2021-11-22 22:45:50|210184.5|209887.5|210195.5|209898.5|210203.2|209906.2|210184.5|209887.5|10
1637621160000|2021-11-22 22:46:00|210202.4|209905.4|210199.5|209902.5|210202.4|209905.4|210196|209899|3
1637621170000|2021-11-22 22:46:10|210198.1|209901.1|210192.5|209895.5|210198.1|209901.1|210191.9|209894.9|4
1637621180000|2021-11-22 22:46:20|210194.8|209897.8|210196.4|209899.4|210196.4|209899.4|210190|209893|4
1637621190000|2021-11-22 22:46:30|210195.1|209898.1|210194.4|209897.4|210196.4|209899.4|210194.1|209897.1|4
1637621200000|2021-11-22 22:46:40|210183.9|209886.9|210184|209887|210184|209887|210183.9|209886.9|2
1637621210000|2021-11-22 22:46:50|210185|209888|210199.6|209902.6|210202.8|209905.8|210185|209888|6
1637621220000|2021-11-22 22:47:00|210201|209904|210202.3|209905.3|210202.3|209905.3|210197.6|209900.6|3
1637621230000|2021-11-22 22:47:10|210198.5|209901.5|210191.3|209894.3|210198.5|209901.5|210190|209893|4
1637621240000|2021-11-22 22:47:20|210189.9|209892.9|210194.1|209897.1|210196.3|209899.3|210189.6|209892.6|4
1637621250000|2021-11-22 22:47:30|210192.5|209895.5|210194.2|209897.2|210194.2|209897.2|210190.7|209893.7|3
1637621260000|2021-11-22 22:47:40|210196.2|209899.2|210184.6|209887.6|210196.2|209899.2|210183.6|209886.6|3
1637621270000|2021-11-22 22:47:50|210200|209903|210197.4|209900.4|210204.3|209907.3|210197.4|209900.4|4
1637621290000|2021-11-22 22:48:10|210200|209903|210184.6|209887.6|210200|209903|210184.2|209887.2|4
1637621300000|2021-11-22 22:48:20|210185.3|209888.3|210187.1|209890.1|210187.1|209890.1|210185.3|209888.3|2
1637621310000|2021-11-22 22:48:30|210184.2|209887.2|210197.5|209900.5|210197.5|209900.5|210184.2|209887.2|4
1637621320000|2021-11-22 22:48:40|210202.8|209905.8|210190|209893|210204.9|209907.9|210190|209893|5
1637621330000|2021-11-22 22:48:50|210190.5|209893.5|210190.5|209893.5|210190.9|209893.9|210190.5|209893.5|3
1637621340000|2021-11-22 22:49:00|210188.5|209891.5|210188.5|209891.5|210188.5|209891.5|210188.5|209891.5|1
1637621350000|2021-11-22 22:49:10|210185.1|209888.1|210185.9|209888.9|210185.9|209888.9|210185.1|209888.1|2
1637621360000|2021-11-22 22:49:20|210188.5|209891.5|210196.3|209899.3|210203.5|209906.5|210185.6|209888.6|6
1637621370000|2021-11-22 22:49:30|210195.5|209898.5|210201.8|209904.8|210201.8|209904.8|210195.5|209898.5|3
1637621380000|2021-11-22 22:49:40|210205.5|209908.5|210194.1|209897.1|210205.5|209908.5|210194.1|209897.1|4
1637621390000|2021-11-22 22:49:50|210194.4|209897.4|210193.6|209896.6|210194.9|209897.9|210193.6|209896.6|3
1637621400000|2021-11-22 22:50:00|210194.5|209897.5|210194.7|209897.7|210198.2|209901.2|210194.5|209897.5|3
1637621410000|2021-11-22 22:50:10|210193.6|209896.6|210190|209893|210202.5|209905.5|210190|209893|4
1637621420000|2021-11-22 22:50:20|210188.4|209891.4|210193|209896|210199.2|209902.2|210188.4|209891.4|3
1637621430000|2021-11-22 22:50:30|210198|209901|210194.4|209897.4|210198|209901|210194.4|209897.4|2
1637621440000|2021-11-22 22:50:40|210187.4|209890.4|210189.3|209892.3|210189.3|209892.3|210187.4|209890.4|2
1637621450000|2021-11-22 22:50:50|210188.4|209891.4|210188.4|209891.4|210188.4|209891.4|210188.4|209891.4|1
1637621460000|2021-11-22 22:51:00|210187.4|209890.4|210189.3|209892.3|210189.3|209892.3|210187.4|209890.4|2
1637621470000|2021-11-22 22:51:10|210188.4|209891.4|210187.4|209890.4|210188.4|209891.4|210187.4|209890.4|2
1637621480000|2021-11-22 22:51:20|210190|209893|210188.4|209891.4|210190|209893|210188.4|209891.4|2
1637621490000|2021-11-22 22:51:30|210187.4|209890.4|210187.4|209890.4|210187.4|209890.4|210187.4|209890.4|1
1637621500000|2021-11-22 22:51:40|210186.6|209889.6|210186.4|209889.4|210186.6|209889.6|210186.4|209889.4|2
1637621510000|2021-11-22 22:51:50|210190|209893|210190|209893|210190|209893|210190|209893|1
1637621520000|2021-11-22 22:52:00|210187.8|209890.8|210198.1|209901.1|210198.1|209901.1|210187.8|209890.8|3
1637621530000|2021-11-22 22:52:10|210200.3|209903.3|210189.4|209892.4|210200.3|209903.3|210189.4|209892.4|3
1637621540000|2021-11-22 22:52:20|210188.7|209891.7|210188.7|209891.7|210188.9|209891.9|210188.7|209891.7|3
1637621550000|2021-11-22 22:52:30|210217.4|209920.4|210189.4|209892.4|210217.4|209920.4|210189.4|209892.4|5
1637621560000|2021-11-22 22:52:40|210198.8|209901.8|210194.3|209897.3|210198.8|209901.8|210194.3|209897.3|2
1637621570000|2021-11-22 22:52:50|210195.1|209898.1|210192.7|209895.7|210195.1|209898.1|210192.7|209895.7|4
1637621580000|2021-11-22 22:53:00|210190.1|209893.1|210190.1|209893.1|210190.1|209893.1|210190.1|209893.1|1
1637621590000|2021-11-22 22:53:10|210190.2|209893.2|210194.5|209897.5|210201.8|209904.8|210190.2|209893.2|4
1637621600000|2021-11-22 22:53:20|210193.9|209896.9|210218.8|209921.8|210218.8|209921.8|210189.5|209892.5|6
1637621610000|2021-11-22 22:53:30|210201.1|209904.1|210192.6|209895.6|210201.1|209904.1|210188.6|209891.6|5
1637621620000|2021-11-22 22:53:40|210190.4|209893.4|210201|209904|210201|209904|210190.4|209893.4|5
1637621630000|2021-11-22 22:53:50|210196|209899|210192.3|209895.3|210196|209899|210192.3|209895.3|5
1637621640000|2021-11-22 22:54:00|210191.1|209894.1|210201.4|209904.4|210201.4|209904.4|210191|209894|6
1637621650000|2021-11-22 22:54:10|210197.7|209900.7|210198.6|209901.6|210198.6|209901.6|210197.7|209900.7|2
1637621660000|2021-11-22 22:54:20|210196.3|209899.3|210202|209905|210213.2|209916.2|210188.4|209891.4|5
1637621670000|2021-11-22 22:54:30|210204.9|209907.9|210197.9|209900.9|210204.9|209907.9|210197.9|209900.9|2
1637621680000|2021-11-22 22:54:40|210189|209892|210195.4|209898.4|210195.8|209898.8|210187.8|209890.8|5
1637621690000|2021-11-22 22:54:50|210192.3|209895.3|210197.3|209900.3|210197.3|209900.3|210191.7|209894.7|3
1637621700000|2021-11-22 22:55:00|210193.6|209896.6|210195|209898|210197.3|209900.3|210191.7|209894.7|4
1637621710000|2021-11-22 22:55:10|210191.1|209894.1|210193.2|209896.2|210200.5|209903.5|210188.4|209891.4|5
1637621720000|2021-11-22 22:55:20|210193.8|209896.8|210192.7|209895.7|210193.8|209896.8|210192.7|209895.7|2
1637621730000|2021-11-22 22:55:30|210198.7|209901.7|210184.4|209887.4|210198.7|209901.7|210183.8|209886.8|4
1637621740000|2021-11-22 22:55:40|210187.9|209890.9|210187.9|209890.9|210187.9|209890.9|210187.9|209890.9|1
1637621750000|2021-11-22 22:55:50|210183.5|209886.5|210185.8|209888.8|210185.8|209888.8|210183.5|209886.5|2
1637621760000|2021-11-22 22:56:00|210187.9|209890.9|210187.9|209890.9|210187.9|209890.9|210187.9|209890.9|1
1637621780000|2021-11-22 22:56:20|210182.7|209885.7|210183.8|209886.8|210185.3|209888.3|210182.7|209885.7|4
1637621790000|2021-11-22 22:56:30|210185.4|209888.4|210182.7|209885.7|210186.9|209889.9|210182.7|209885.7|4
1637621800000|2021-11-22 22:56:40|210186|209889|210194.9|209897.9|210196.6|209899.6|210186|209889|3
1637621810000|2021-11-22 22:56:50|210195.4|209898.4|210190|209893|210200.3|209903.3|210187.9|209890.9|4
1637621820000|2021-11-22 22:57:00|210191.1|209894.1|210202.2|209905.2|210202.2|209905.2|210185|209888|5
1637621830000|2021-11-22 22:57:10|210197.7|209900.7|210188.8|209891.8|210203.3|209906.3|210188.8|209891.8|7
1637621840000|2021-11-22 22:57:20|210189.4|209892.4|210189.4|209892.4|210189.4|209892.4|210189.4|209892.4|1
1637621850000|2021-11-22 22:57:30|210185.6|209888.6|210189.2|209892.2|210194.3|209897.3|210181.7|209884.7|5
1637621860000|2021-11-22 22:57:40|210185.8|209888.8|210173|209876|210185.8|209888.8|210173|209876|2
1637621870000|2021-11-22 22:57:50|210194.3|209897.3|210185.2|209888.2|210194.3|209897.3|210185.2|209888.2|3
1637621880000|2021-11-22 22:58:00|210182.7|209885.7|210198|209901|210199.9|209902.9|210182.7|209885.7|5
1637621890000|2021-11-22 22:58:10|210190.3|209893.3|210190.3|209893.3|210196|209899|210190.3|209893.3|3
1637621900000|2021-11-22 22:58:20|210195.2|209898.2|210192.4|209895.4|210195.2|209898.2|210186.3|209889.3|4
1637621910000|2021-11-22 22:58:30|210185.5|209888.5|210188.9|209891.9|210200.3|209903.3|210185.5|209888.5|3
1637621920000|2021-11-22 22:58:40|210184|209887|210183.2|209886.2|210186.7|209889.7|210183.2|209886.2|4
1637621930000|2021-11-22 22:58:50|210184.4|209887.4|210209.6|209912.6|210209.6|209912.6|210184|209887|5
1637621940000|2021-11-22 22:59:00|210200.9|209903.9|210189.5|209892.5|210200.9|209903.9|210189.5|209892.5|3
1637621950000|2021-11-22 22:59:10|210189.6|209892.6|210199.6|209902.6|210199.6|209902.6|210189.6|209892.6|4
1637621960000|2021-11-22 22:59:20|210195.2|209898.2|210185|209888|210195.2|209898.2|210183.9|209886.9|6
1637621970000|2021-11-22 22:59:30|210180.6|209883.6|210193|209896|210201.1|209904.1|210175.6|209878.6|5
1637621980000|2021-11-22 22:59:40|210190.2|209893.2|210188.3|209891.3|210200.3|209903.3|210188.3|209891.3|6
1637621990000|2021-11-22 22:59:50|210183.4|209886.4|210196.8|209899.8|210210|209913|210183.4|209886.4|3
1637622000000|2021-11-22 23:00:00|210190.6|209893.6|210231.3|209934.3|210231.3|209934.3|210190.6|209893.6|21
1637622010000|2021-11-22 23:00:10|210232.6|209935.6|210230.7|209933.7|210240.3|209949.3|210216.9|209930.1|28
1637622020000|2021-11-22 23:00:20|210232.6|209935.6|210233.1|209936.1|210233.5|209939.5|210222.7|209928.2|23
1637622030000|2021-11-22 23:00:30|210228.9|209939.8|210221|209946.2|210233.3|209946.2|210220.7|209935|22
1637622040000|2021-11-22 23:00:40|210220.8|209943.1|210215.2|209945|210234.1|209951.9|210214|209936.5|23
1637622050000|2021-11-22 23:00:50|210228.8|209935.6|210218.7|209943.1|210228.8|209949.7|210206.3|209931.8|10
1637622060000|2021-11-22 23:01:00|210213.4|209951.6|210224.2|209936|210227.3|209956.5|210206.2|209936|18
1637622070000|2021-11-22 23:01:10|210222|209937.4|210214.9|209949.8|210223.4|209956.3|210210.5|209937.4|17
1637622080000|2021-11-22 23:01:20|210210.4|209951.9|210158.5|210008.5|210212.7|210008.8|210154.8|209951.9|14
1637622090000|2021-11-22 23:01:30|210158.1|210008.1|210157.3|210007.3|210158.6|210008.6|210146.4|209996.4|15
1637622100000|2021-11-22 23:01:40|210148.6|209998.6|210156.8|210006.8|210160.1|210010.1|210148.6|209998.6|15
1637622110000|2021-11-22 23:01:50|210150.6|210000.6|210201.7|209949.3|210215.3|210008.8|210150.6|209949.3|8
1637622120000|2021-11-22 23:02:00|210148.2|209998.2|210162|210012|210162|210012|210148.1|209998.1|16
1637622130000|2021-11-22 23:02:10|210161.8|210011.8|210160.4|210010.4|210166.8|210016.8|210158.9|210008.9|11
1637622140000|2021-11-22 23:02:20|210160.8|210010.8|210163.2|210013.2|210167.2|210017.2|210159.1|210009.1|16
1637622150000|2021-11-22 23:02:30|210163.6|210013.6|210163.7|210013.7|210167.4|210017.4|210160.1|210010.1|12
1637622160000|2021-11-22 23:02:40|210163.4|210013.4|210167.9|210017.9|210169.1|210019.1|210163.2|210013.2|11
1637622170000|2021-11-22 23:02:50|210136.1|209986.1|210168.3|210018.3|210175.6|210025.6|210136.1|209986.1|12
1637622180000|2021-11-22 23:03:00|210171.8|210021.8|210230.3|209966.9|210238.6|210031.4|210164.1|209963.2|20
1637622190000|2021-11-22 23:03:10|210236.9|209964.6|210166.4|210016.4|210236.9|210017|210164.6|209950.3|10
1637622200000|2021-11-22 23:03:20|210169|210019|210148.6|209998.6|210201.6|210025.8|210145.4|209944.1|16
1637622210000|2021-11-22 23:03:30|210199.6|209948.2|210186.5|209935.3|210199.6|209994.2|210123.5|209935.3|10
1637622220000|2021-11-22 23:03:40|210136.5|209986.5|210128|209978|210188.4|209986.5|210127|209932.4|11
1637622230000|2021-11-22 23:03:50|210129.7|209979.7|210099|209949|210129.7|209979.7|210094.7|209944.7|20
1637622240000|2021-11-22 23:04:00|210102.8|209952.8|210096.7|209946.7|210103.6|209953.6|210096.7|209946.7|17
1637622250000|2021-11-22 23:04:10|210096.9|209946.9|210188.2|209891.2|210188.2|209946.9|210096.9|209887.7|13
1637622260000|2021-11-22 23:04:20|210181.6|209886.8|210172|209907.8|210191.7|209909.3|210167.6|209870.6|26
1637622270000|2021-11-22 23:04:30|210164.4|209914.4|210163.4|209882.5|210180.3|209959.9|210109.2|209882.5|20
1637622280000|2021-11-22 23:04:40|210170.3|209875.5|210180.9|209885.7|210183.1|209957.3|210098.6|209875.5|24
1637622290000|2021-11-22 23:04:50|210170.7|209895.9|210169.8|209878.6|210178.9|209905.9|210164.5|209875|21
1637622300000|2021-11-22 23:05:00|210166.4|209882.5|210094.1|209944.1|210166.4|209959.4|210079|209858.9|24
1637622310000|2021-11-22 23:05:10|210091.2|209941.2|210151.3|210001.3|210156.9|210006.9|210091.2|209941.2|23
1637622320000|2021-11-22 23:05:20|210153.7|210003.7|210159.1|210009.1|210160.4|210010.4|210147.5|209997.5|11
1637622330000|2021-11-22 23:05:30|210155.5|210005.5|210157|210007|210157.2|210007.2|210153.6|210003.6|13
1637622340000|2021-11-22 23:05:40|210155.6|210005.6|210160.6|210010.6|210160.6|210010.6|210153.1|210003.1|8
1637622350000|2021-11-22 23:05:50|210157.7|210007.7|210157|210007|210161.3|210011.3|210152.1|210002.1|8
1637622360000|2021-11-22 23:06:00|210153.2|210003.2|210166.4|210016.4|210168.3|210018.3|210153.2|210003.2|10
1637622370000|2021-11-22 23:06:10|210159.4|210009.4|210158.5|210008.5|210163.5|210013.5|210156|210006|16
1637622380000|2021-11-22 23:06:20|210159.5|210009.5|210153.1|210003.1|210159.5|210009.5|210152.6|210002.6|20
1637622390000|2021-11-22 23:06:30|210157.7|210007.7|210154.3|210004.3|210158|210008|210152.8|210002.8|11
1637622400000|2021-11-22 23:06:40|210154.9|210004.9|210156.7|210006.7|210156.7|210006.7|210147.7|209997.7|10
1637622410000|2021-11-22 23:06:50|210153.5|210003.5|210154.3|210004.3|210156.8|210006.8|210150.3|210000.3|8
1637622420000|2021-11-22 23:07:00|210152.8|210002.8|210152.1|210002.1|210162.7|210012.7|210142.1|209992.1|20
1637622430000|2021-11-22 23:07:10|210150.1|210000.1|210154.3|210004.3|210160.4|210010.4|210150.1|210000.1|16
1637622440000|2021-11-22 23:07:20|210153.9|210003.9|210155.1|210005.1|210158.8|210008.8|210153.8|210003.8|18
1637622450000|2021-11-22 23:07:30|210154|210004|210156.5|210006.5|210159.6|210009.6|210153.4|210003.4|11
1637622460000|2021-11-22 23:07:40|210151.8|210001.8|210155.6|210005.6|210159.7|210009.7|210151.8|210001.8|11
1637622470000|2021-11-22 23:07:50|210152.9|210002.9|210146.2|209996.2|210155|210005|210138.5|209988.5|8
1637622480000|2021-11-22 23:08:00|210142.9|209992.9|210114.9|209964.9|210154.6|210004.6|210109.7|209959.7|21
1637622490000|2021-11-22 23:08:10|210111.8|209961.8|210114.7|209964.7|210121.3|209971.3|210110.4|209960.4|16
1637622500000|2021-11-22 23:08:20|210113.2|209963.2|210105.8|209955.8|210116.4|209966.4|210105.8|209955.8|17
1637622510000|2021-11-22 23:08:30|210105.9|209955.9|210099|209949|210105.9|209955.9|210099|209949|15
1637622520000|2021-11-22 23:08:40|210102.9|209952.9|210100.8|209950.8|210103.4|209953.4|210100|209950|12
1637622530000|2021-11-22 23:08:50|210099.5|209949.5|210101.8|209951.8|210104.4|209954.4|210099.5|209949.5|11
1637622540000|2021-11-22 23:09:00|210099.8|209949.8|210102.4|209952.4|210105|209955|210099.8|209949.8|16
1637622550000|2021-11-22 23:09:10|210101.4|209951.4|210102.7|209952.7|210106.5|209956.5|210101.2|209951.2|11
1637622560000|2021-11-22 23:09:20|210102.3|209952.3|210104.5|209954.5|210106.3|209956.3|210102.3|209952.3|12
1637622570000|2021-11-22 23:09:30|210104|209954|210101.2|209951.2|210104.1|209954.1|210100.4|209950.4|10
1637622580000|2021-11-22 23:09:40|210100.6|209950.6|210103.4|209953.4|210107.2|209957.2|210098.8|209948.8|12
1637622590000|2021-11-22 23:09:50|210103.2|209953.2|210100.5|209950.5|210106.2|209956.2|210095.9|209945.9|9
1637622600000|2021-11-22 23:10:00|210101.1|209951.1|210117.6|209967.6|210124.8|209974.8|210100.6|209950.6|16
1637622610000|2021-11-22 23:10:10|210114|209964|210099.7|209949.7|210114.6|209964.6|210097.6|209947.6|11
1637622620000|2021-11-22 23:10:20|210092.8|209942.8|210096.1|209946.1|210103.1|209953.1|210092.8|209942.8|10
1637622630000|2021-11-22 23:10:30|210096.6|209946.6|210107.1|209957.1|210108.7|209958.7|210096|209946|11
1637622640000|2021-11-22 23:10:40|210104.5|209954.5|210117.3|209967.3|210124.3|209974.3|210103.8|209953.8|14
1637622650000|2021-11-22 23:10:50|210117|209967|210116.4|209966.4|210120.5|209970.5|210114.5|209964.5|9
1637622660000|2021-11-22 23:11:00|210117.7|209967.7|210104.2|209954.2|210123.8|209973.8|210104.2|209954.2|13
1637622670000|2021-11-22 23:11:10|210104.1|209954.1|210096.2|209946.2|210105|209955|210096.2|209946.2|12
1637622680000|2021-11-22 23:11:20|210094.6|209944.6|210103.2|209953.2|210104.9|209954.9|210094.5|209944.5|7
1637622690000|2021-11-22 23:11:30|210101.4|209951.4|210108.3|209958.3|210116.9|209966.9|210101.4|209951.4|11
1637622700000|2021-11-22 23:11:40|210112.2|209962.2|210101.3|209951.3|210112.2|209962.2|210100.6|209950.6|12
1637622710000|2021-11-22 23:11:50|210101.9|209951.9|210107.4|209957.4|210112.8|209962.8|210099|209949|13
1637622720000|2021-11-22 23:12:00|210110.5|209960.5|210105|209955|210112.4|209962.4|210088.5|209938.5|8
1637622730000|2021-11-22 23:12:10|210107.1|209957.1|210099.5|209949.5|210107.1|209957.1|210099.5|209949.5|8
1637622740000|2021-11-22 23:12:20|210099.6|209949.6|210111.6|209961.6|210111.8|209961.8|210099.6|209949.6|6
1637622750000|2021-11-22 23:12:30|210108.7|209958.7|210100.6|209950.6|210108.7|209958.7|210100.6|209950.6|6
1637622760000|2021-11-22 23:12:40|210107.1|209957.1|210095.1|209945.1|210107.1|209957.1|210095.1|209945.1|4
1637622770000|2021-11-22 23:12:50|210092.6|209942.6|210096.6|209946.6|210112.8|209962.8|210092.6|209942.6|8
1637622780000|2021-11-22 23:13:00|210091.8|209941.8|210107.4|209957.4|210112.6|209962.6|210088.7|209938.7|15
1637622790000|2021-11-22 23:13:10|210100.3|209950.3|210103.6|209953.6|210111|209961|210095.6|209945.6|16
1637622800000|2021-11-22 23:13:20|210102.7|209952.7|210110.5|209960.5|210115.7|209965.7|210102.7|209952.7|11
1637622810000|2021-11-22 23:13:30|210110.6|209960.6|210108.5|209958.5|210114|209964|210108.5|209958.5|15
1637622820000|2021-11-22 23:13:40|210108.6|209958.6|210108.7|209958.7|210111.3|209961.3|210106.4|209956.4|8
1637622830000|2021-11-22 23:13:50|210107|209957|210093.5|209943.5|210107|209957|210093.5|209943.5|3
1637622840000|2021-11-22 23:14:00|210097.2|209947.2|210098.6|209948.6|210101.2|209951.2|210095.7|209945.7|10
1637622850000|2021-11-22 23:14:10|210096.5|209946.5|210090.6|209940.6|210099.8|209949.8|210072.1|209922.1|4
1637622860000|2021-11-22 23:14:20|210099.5|209949.5|210122.5|209972.5|210134.4|209984.4|210099.5|209949.5|18
1637622870000|2021-11-22 23:14:30|210120.4|209970.4|210122.2|209972.2|210131.9|209981.9|210119.2|209969.2|12
1637622880000|2021-11-22 23:14:40|210121.9|209971.9|210124.6|209974.6|210131.4|209981.4|210121.9|209971.9|11
1637622890000|2021-11-22 23:14:50|210124.3|209974.3|210118.9|209968.9|210124.3|209974.3|210116.6|209966.6|9
1637622900000|2021-11-22 23:15:00|210120.8|209970.8|210105.2|209955.2|210122.9|209972.9|210105.2|209955.2|21
1637622910000|2021-11-22 23:15:10|210111.9|209961.9|210104.6|209954.6|210121.8|209971.8|210101.8|209951.8|19
1637622920000|2021-11-22 23:15:20|210101.9|209951.9|210105.8|209955.8|210114.5|209964.5|210094.8|209944.8|9
1637622930000|2021-11-22 23:15:30|210103|209953|210108.8|209958.8|210115.8|209965.8|210103|209953|9
1637622940000|2021-11-22 23:15:40|210105.1|209955.1|210098.5|209948.5|210106.8|209956.8|210098.1|209948.1|7
1637622950000|2021-11-22 23:15:50|210099.1|209949.1|210097.1|209947.1|210100.7|209950.7|210094|209944|8
1637622960000|2021-11-22 23:16:00|210093.2|209943.2|210106.9|209956.9|210106.9|209956.9|210092.4|209942.4|7
1637622970000|2021-11-22 23:16:10|210103.7|209953.7|210099.8|209949.8|210115.1|209965.1|210099.8|209949.8|12
1637622980000|2021-11-22 23:16:20|210099.3|209949.3|210095|209945|210112|209962|210095|209945|8
1637622990000|2021-11-22 23:16:30|210098.1|209948.1|210105.8|209955.8|210105.9|209955.9|210097.2|209947.2|11
1637623000000|2021-11-22 23:16:40|210093.2|209943.2|210083.5|209933.5|210096.5|209946.5|210083.5|209933.5|5
1637623010000|2021-11-22 23:16:50|210075.8|209925.8|210092.2|209942.2|210097.8|209947.8|210075.8|209925.8|7
1637623020000|2021-11-22 23:17:00|210094.9|209944.9|210100.4|209950.4|210119.9|209969.9|210093.1|209943.1|11
1637623030000|2021-11-22 23:17:10|210092.7|209942.7|210096.2|209946.2|210107.1|209957.1|210092.7|209942.7|5
1637623040000|2021-11-22 23:17:20|210102|209952|210100.1|209950.1|210118|209968|210100.1|209950.1|5
1637623050000|2021-11-22 23:17:30|210098.5|209948.5|210100.9|209950.9|210109.4|209959.4|210085.4|209935.4|10
1637623060000|2021-11-22 23:17:40|210105|209955|210062.3|209912.3|210105|209955|210062.3|209912.3|17
1637623070000|2021-11-22 23:17:50|210062.2|209912.2|210077.2|209927.2|210080.1|209930.1|210051.2|209901.2|16
1637623080000|2021-11-22 23:18:00|210078.5|209928.5|210081.9|209931.9|210085.1|209935.1|210067.8|209917.8|13
1637623090000|2021-11-22 23:18:10|210082.1|209932.1|210078.1|209928.1|210082.8|209932.8|210078.1|209928.1|13
1637623100000|2021-11-22 23:18:20|210076.7|209926.7|210083.1|209933.1|210086.9|209936.9|210074.5|209924.5|8
1637623110000|2021-11-22 23:18:30|210070.3|209920.3|210071.2|209921.2|210071.6|209921.6|210067.9|209917.9|8
1637623120000|2021-11-22 23:18:40|210062.7|209912.7|210071.7|209921.7|210071.7|209921.7|210062.7|209912.7|8
1637623130000|2021-11-22 23:18:50|210066.6|209916.6|210069.4|209919.4|210075.7|209925.7|210066.6|209916.6|13
1637623140000|2021-11-22 23:19:00|210068.8|209918.8|210118.3|209968.3|210127.7|209977.7|210060.6|209910.6|15
1637623150000|2021-11-22 23:19:10|210118.4|209968.4|210126.7|209976.7|210129.1|209979.1|210118.4|209968.4|10
1637623160000|2021-11-22 23:19:20|210122.2|209972.2|210119.3|209969.3|210122.8|209972.8|210119.3|209969.3|7
1637623170000|2021-11-22 23:19:30|210118.4|209968.4|210132.3|209982.3|210132.3|209982.3|210109.4|209959.4|11
1637623180000|2021-11-22 23:19:40|210132.6|209982.6|210129.9|209979.9|210132.6|209982.6|210126.6|209976.6|15
1637623190000|2021-11-22 23:19:50|210125.7|209975.7|210128.8|209978.8|210131.7|209981.7|210124.5|209974.5|5
1637623200000|2021-11-22 23:20:00|210148.7|209998.7|210153.3|210003.3|210161.2|210011.2|210148.5|209998.5|22
1637623210000|2021-11-22 23:20:10|210151.1|210001.1|210156.3|210006.3|210161.7|210011.7|210151.1|210001.1|8
1637623220000|2021-11-22 23:20:20|210153.8|210003.8|210149.6|209999.6|210160.5|210010.5|210149.6|209999.6|12
1637623230000|2021-11-22 23:20:30|210147.7|209997.7|210143.3|209993.3|210149.2|209999.2|210143.3|209993.3|9
1637623240000|2021-11-22 23:20:40|210151.3|210001.3|210143.6|209993.6|210154.7|210004.7|210143.6|209993.6|9
1637623250000|2021-11-22 23:20:50|210150.3|210000.3|210150.6|210000.6|210153.6|210003.6|210146.9|209996.9|12
1637623260000|2021-11-22 23:21:00|210151.1|210001.1|210151.4|210001.4|210162.9|210012.9|210149.5|209999.5|15
1637623270000|2021-11-22 23:21:10|210151.2|210001.2|210157.4|210007.4|210157.4|210007.4|210151.1|210001.1|4
1637623280000|2021-11-22 23:21:20|210122.3|209972.3|210140.7|209990.7|210151.4|210001.4|210122.3|209972.3|7
1637623290000|2021-11-22 23:21:30|210140.6|209990.6|210146.8|209996.8|210147.1|209997.1|210140.6|209990.6|8
1637623300000|2021-11-22 23:21:40|210149.2|209999.2|210152.6|210002.6|210152.6|210002.6|210136.6|209986.6|5
1637623310000|2021-11-22 23:21:50|210155.6|210005.6|210146.6|209996.6|210158.6|210008.6|210146.6|209996.6|10
1637623320000|2021-11-22 23:22:00|210144.2|209994.2|210155.3|210005.3|210155.9|210005.9|210139.9|209989.9|5
1637623330000|2021-11-22 23:22:10|210148.9|209998.9|210171.4|210021.4|210174.3|210024.3|210148.9|209998.9|11
1637623340000|2021-11-22 23:22:20|210165.7|210015.7|210145.5|209995.5|210165.7|210015.7|210145.5|209995.5|11
1637623350000|2021-11-22 23:22:30|210145.6|209995.6|210143.7|209993.7|210145.7|209995.7|210143.7|209993.7|5
1637623360000|2021-11-22 23:22:40|210148.5|209998.5|210160.5|210010.5|210167|210017|210148.5|209998.5|4
1637623370000|2021-11-22 23:22:50|210159.6|210009.6|210147.4|209997.4|210159.6|210009.6|210147.4|209997.4|6
1637623380000|2021-11-22 23:23:00|210149.3|209999.3|210155|210005|210166.6|210016.6|210149.3|209999.3|8
1637623390000|2021-11-22 23:23:10|210152.3|210002.3|210153.8|210003.8|210160.5|210010.5|210150.7|210000.7|8
1637623400000|2021-11-22 23:23:20|210161.3|210011.3|210152.5|210002.5|210161.3|210011.3|210149.5|209999.5|7
1637623410000|2021-11-22 23:23:30|210151.6|210001.6|210157.8|210007.8|210157.8|210007.8|210151|210001|5
1637623420000|2021-11-22 23:23:40|210159.8|210009.8|210159.4|210009.4|210172.6|210022.6|210157.2|210007.2|6
1637623430000|2021-11-22 23:23:50|210159.2|210009.2|210160.5|210010.5|210167.5|210017.5|210153.2|210003.2|6
1637623440000|2021-11-22 23:24:00|210163.3|210013.3|210160.7|210010.7|210167.2|210017.2|210160.7|210010.7|6
1637623450000|2021-11-22 23:24:10|210150.3|210000.3|210147.5|209997.5|210153.9|210003.9|210147.5|209997.5|4
1637623460000|2021-11-22 23:24:20|210150|210000|210148.1|209998.1|210162|210012|210148.1|209998.1|3
1637623470000|2021-11-22 23:24:30|210148|209998|210156.1|210006.1|210165.8|210015.8|210148|209998|7
1637623480000|2021-11-22 23:24:40|210156.5|210006.5|210164.4|210014.4|210178.3|210028.3|210152.1|210002.1|9
1637623490000|2021-11-22 23:24:50|210162|210012|210162.5|210012.5|210169.8|210019.8|210157.2|210007.2|4
1637623500000|2021-11-22 23:25:00|210161.5|210011.5|210147|209997|210164.8|210014.8|210147|209997|7
1637623510000|2021-11-22 23:25:10|210142.2|209992.2|210149.3|209999.3|210152.3|210002.3|210142.2|209992.2|5
1637623520000|2021-11-22 23:25:20|210150.1|210000.1|210153|210003|210156.6|210006.6|210147.8|209997.8|7
1637623530000|2021-11-22 23:25:30|210154.3|210004.3|210152.3|210002.3|210155.2|210005.2|210152.3|210002.3|8
1637623540000|2021-11-22 23:25:40|210152.8|210002.8|210143.4|209993.4|210152.8|210002.8|210143.3|209993.3|3
1637623550000|2021-11-22 23:25:50|210147.2|209997.2|210150.7|210000.7|210161.7|210011.7|210144.7|209994.7|7
1637623560000|2021-11-22 23:26:00|210151.9|210001.9|210143.5|209993.5|210151.9|210001.9|210141.7|209991.7|8
1637623570000|2021-11-22 23:26:10|210140.3|209990.3|210149.7|209999.7|210153.7|210003.7|210139.7|209989.7|5
1637623580000|2021-11-22 23:26:20|210152|210002|210155.6|210005.6|210157.4|210007.4|210149.2|209999.2|12
1637623590000|2021-11-22 23:26:30|210151.9|210001.9|210149.9|209999.9|210153.6|210003.6|210149.9|209999.9|5
1637623600000|2021-11-22 23:26:40|210150|210000|210154.6|210004.6|210156.4|210006.4|210150|210000|6
1637623610000|2021-11-22 23:26:50|210154.5|210004.5|210145.3|209995.3|210154.5|210004.5|210144.1|209994.1|5
1637623620000|2021-11-22 23:27:00|210149.4|209999.4|210152.3|210002.3|210156.9|210006.9|210146.5|209996.5|7
1637623630000|2021-11-22 23:27:10|210148.3|209998.3|210079|209929|210148.3|209998.3|210079|209929|10
1637623640000|2021-11-22 23:27:20|210085.7|209935.7|210072|209922|210087|209937|210069.7|209919.7|22
1637623650000|2021-11-22 23:27:30|210071.6|209921.6|210067|209917|210072.1|209922.1|210065.6|209915.6|18
1637623660000|2021-11-22 23:27:40|210068.6|209918.6|210069.9|209919.9|210072.2|209922.2|210067.3|209917.3|10
1637623670000|2021-11-22 23:27:50|210070.3|209920.3|210065.3|209915.3|210070.5|209920.5|210065.3|209915.3|10
1637623680000|2021-11-22 23:28:00|210065.5|209915.5|210077.6|209927.6|210085.2|209935.2|210065.2|209915.2|14
1637623690000|2021-11-22 23:28:10|210078.1|209928.1|210074.9|209924.9|210081.3|209931.3|210074.9|209924.9|15
1637623700000|2021-11-22 23:28:20|210073.4|209923.4|210079.3|209929.3|210079.9|209929.9|210073.4|209923.4|9
1637623710000|2021-11-22 23:28:30|210079.2|209929.2|210079.7|209929.7|210080.6|209930.6|210079.1|209929.1|7
1637623720000|2021-11-22 23:28:40|210078.1|209928.1|210079.1|209929.1|210080.3|209930.3|210077.4|209927.4|7
1637623730000|2021-11-22 23:28:50|210083.8|209933.8|210079.7|209929.7|210083.8|209933.8|210079.7|209929.7|4
1637623740000|2021-11-22 23:29:00|210079.2|209929.2|210078.3|209928.3|210089.5|209939.5|210078.3|209928.3|11
1637623750000|2021-11-22 23:29:10|210088.7|209938.7|210084.2|209934.2|210089.3|209939.3|210079.7|209929.7|19
1637623760000|2021-11-22 23:29:20|210083.9|209933.9|210100.1|209950.1|210106|209956|210083.5|209933.5|23
1637623770000|2021-11-22 23:29:30|210099.7|209949.7|210098.2|209948.2|210100.8|209950.8|210098.2|209948.2|18
1637623780000|2021-11-22 23:29:40|210099.8|209949.8|210083.7|209933.7|210099.8|209949.8|210083.7|209933.7|7
1637623790000|2021-11-22 23:29:50|210084|209934|210091.5|209941.5|210091.5|209941.5|210084|209934|15
1637623800000|2021-11-22 23:30:00|210091.8|209941.8|210084.8|209934.8|210091.8|209941.8|210084.8|209934.8|8
1637623810000|2021-11-22 23:30:10|210084.4|209934.4|210084.5|209934.5|210084.7|209934.7|210084.4|209934.4|4
1637623820000|2021-11-22 23:30:20|210086.4|209936.4|210084.3|209934.3|210087|209937|210083.8|209933.8|10
1637623830000|2021-11-22 23:30:30|210084.1|209934.1|210087.8|209937.8|210090.7|209940.7|210084.1|209934.1|10
1637623840000|2021-11-22 23:30:40|210086.3|209936.3|210079.3|209929.3|210086.3|209936.3|210079.3|209929.3|3
1637623850000|2021-11-22 23:30:50|210091.7|209941.7|210085.8|209935.8|210091.7|209941.7|210085.8|209935.8|5
1637623860000|2021-11-22 23:31:00|210094.9|209944.9|210086|209936|210094.9|209944.9|210076|209926|19
1637623870000|2021-11-22 23:31:10|210087.9|209937.9|210092.4|209942.4|210096|209946|210084.1|209934.1|6
1637623880000|2021-11-22 23:31:20|210092.3|209942.3|210090.3|209940.3|210093.6|209943.6|210090.3|209940.3|7
1637623890000|2021-11-22 23:31:30|210095.5|209945.5|210091.3|209941.3|210095.5|209945.5|210090.5|209940.5|5
1637623900000|2021-11-22 23:31:40|210089.6|209939.6|210093.6|209943.6|210093.6|209943.6|210080.6|209930.6|4
1637623910000|2021-11-22 23:31:50|210094.5|209944.5|210091.4|209941.4|210094.5|209944.5|210083.9|209933.9|17
1637623920000|2021-11-22 23:32:00|210089.7|209939.7|210080|209930|210089.7|209939.7|210080|209930|7
1637623930000|2021-11-22 23:32:10|210077.8|209927.8|210088.3|209938.3|210088.3|209938.3|210077.8|209927.8|6
1637623940000|2021-11-22 23:32:20|210086.4|209936.4|210094.9|209944.9|210094.9|209944.9|210086.1|209936.1|13
1637623950000|2021-11-22 23:32:30|210093.3|209943.3|210090.1|209940.1|210093.3|209943.3|210085.7|209935.7|7
1637623960000|2021-11-22 23:32:40|210089.5|209939.5|210088.6|209938.6|210090.8|209940.8|210088.6|209938.6|5
1637623970000|2021-11-22 23:32:50|210088.4|209938.4|210093.9|209943.9|210093.9|209943.9|210085.1|209935.1|8
1637623980000|2021-11-22 23:33:00|210084.7|209934.7|210082.9|209932.9|210085.6|209935.6|210081.4|209931.4|11
1637623990000|2021-11-22 23:33:10|210080.4|209930.4|210086.6|209936.6|210086.6|209936.6|210080.3|209930.3|8
1637624000000|2021-11-22 23:33:20|210086.5|209936.5|210082.1|209932.1|210086.5|209936.5|210078|209928|8
1637624010000|2021-11-22 23:33:30|210088.7|209938.7|210087.3|209937.3|210092.2|209942.2|210085.8|209935.8|6
1637624020000|2021-11-22 23:33:40|210082.2|209932.2|210084.1|209934.1|210084.1|209934.1|210080.8|209930.8|4
1637624030000|2021-11-22 23:33:50|210095.6|209945.6|210084.9|209934.9|210095.6|209945.6|210073.1|209923.1|24
1637624040000|2021-11-22 23:34:00|210088.9|209938.9|210080.6|209930.6|210089|209939|210079.9|209929.9|10
1637624050000|2021-11-22 23:34:10|210080.1|209930.1|210084.3|209934.3|210084.3|209934.3|210079.1|209929.1|7
1637624060000|2021-11-22 23:34:20|210083.3|209933.3|210076.3|209926.3|210088.9|209938.9|210073.7|209923.7|10
1637624070000|2021-11-22 23:34:30|210073|209923|210082.2|209932.2|210082.2|209932.2|210072.1|209922.1|8
1637624080000|2021-11-22 23:34:40|210078.6|209928.6|210089.9|209939.9|210091.2|209941.2|210078.6|209928.6|13
1637624090000|2021-11-22 23:34:50|210090.5|209940.5|210086.1|209936.1|210090.5|209940.5|210073.8|209923.8|20
1637624100000|2021-11-22 23:35:00|210085|209935|210080.2|209930.2|210085|209935|210079.9|209929.9|12
1637624110000|2021-11-22 23:35:10|210077.7|209927.7|210082.9|209932.9|210082.9|209932.9|210076.9|209926.9|6
1637624120000|2021-11-22 23:35:20|210080.1|209930.1|210081.3|209931.3|210085.4|209935.4|210080.1|209930.1|9
1637624130000|2021-11-22 23:35:30|210082.3|209932.3|210082.8|209932.8|210083.1|209933.1|210080.6|209930.6|9
1637624140000|2021-11-22 23:35:40|210078.1|209928.1|210084.1|209934.1|210087.2|209937.2|210078.1|209928.1|9
1637624150000|2021-11-22 23:35:50|210085.7|209935.7|210083.8|209933.8|210086.4|209936.4|210083.8|209933.8|7
1637624160000|2021-11-22 23:36:00|210088.1|209938.1|210088.1|209938.1|210088.1|209938.1|210083.5|209933.5|9
1637624170000|2021-11-22 23:36:10|210087.2|209937.2|210088.2|209938.2|210088.2|209938.2|210087.2|209937.2|3
1637624180000|2021-11-22 23:36:20|210088.1|209938.1|210081.4|209931.4|210088.1|209938.1|210081.4|209931.4|7
1637624190000|2021-11-22 23:36:30|210083.9|209933.9|210066.3|209916.3|210089.2|209939.2|210066.3|209916.3|18
1637624200000|2021-11-22 23:36:40|210066.2|209916.2|210061.9|209911.9|210067.6|209917.6|210061.4|209911.4|22
1637624210000|2021-11-22 23:36:50|210061.4|209911.4|210069.1|209919.1|210071|209921|210061.2|209911.2|16
1637624220000|2021-11-22 23:37:00|210068.4|209918.4|210065.5|209915.5|210070.8|209920.8|210064.4|209914.4|9
1637624230000|2021-11-22 23:37:10|210064.5|209914.5|210061.4|209911.4|210066.6|209916.6|210061.4|209911.4|15
1637624240000|2021-11-22 23:37:20|210061.6|209911.6|210064.6|209914.6|210067.1|209917.1|210060.4|209910.4|12
1637624250000|2021-11-22 23:37:30|210064.9|209914.9|210062.6|209912.6|210066|209916|210061.3|209911.3|13
1637624260000|2021-11-22 23:37:40|210063.1|209913.1|210066|209916|210066|209916|210061.6|209911.6|9
1637624270000|2021-11-22 23:37:50|210064.1|209914.1|210062.2|209912.2|210066.4|209916.4|210062.2|209912.2|7
1637624280000|2021-11-22 23:38:00|210062.8|209912.8|210066.9|209916.9|210066.9|209916.9|210061.8|209911.8|9
1637624290000|2021-11-22 23:38:10|210065.7|209915.7|210067|209917|210068.3|209918.3|210062.6|209912.6|11
1637624300000|2021-11-22 23:38:20|210065.9|209915.9|210064.9|209914.9|210067.6|209917.6|210058.7|209908.7|8
1637624310000|2021-11-22 23:38:30|210065.9|209915.9|210060|209910|210065.9|209915.9|210060|209910|7
1637624320000|2021-11-22 23:38:40|210060.4|209910.4|210060.1|209910.1|210062.8|209912.8|210059.1|209909.1|9
1637624330000|2021-11-22 23:38:50|210059.3|209909.3|210066.9|209916.9|210066.9|209916.9|210059|209909|8
1637624340000|2021-11-22 23:39:00|210063.6|209913.6|210066|209916|210066|209916|210062.1|209912.1|6
1637624350000|2021-11-22 23:39:10|210064.5|209914.5|210058.9|209908.9|210066.7|209916.7|210058.9|209908.9|10
1637624360000|2021-11-22 23:39:20|210062.9|209912.9|210063.8|209913.8|210063.8|209913.8|210056.3|209906.3|8
1637624370000|2021-11-22 23:39:30|210064.8|209914.8|210060.4|209910.4|210064.8|209914.8|210059.9|209909.9|12
1637624380000|2021-11-22 23:39:40|210061.1|209911.1|210060.9|209910.9|210061.1|209911.1|210059.2|209909.2|7
1637624390000|2021-11-22 23:39:50|210060.3|209910.3|210064.9|209914.9|210064.9|209914.9|210058.2|209908.2|10
1637624400000|2021-11-22 23:40:00|210065.8|209915.8|210061.3|209911.3|210065.8|209915.8|210061.3|209911.3|7
1637624410000|2021-11-22 23:40:10|210062|209912|210060.7|209910.7|210063.2|209913.2|210059.6|209909.6|8
1637624420000|2021-11-22 23:40:20|210059.8|209909.8|210063.1|209913.1|210063.1|209913.1|210058|209908|6
1637624430000|2021-11-22 23:40:30|210061.4|209911.4|210064.8|209914.8|210069.5|209919.5|210061.4|209911.4|7
1637624440000|2021-11-22 23:40:40|210064.2|209914.2|210066.2|209916.2|210066.2|209916.2|210059|209909|12
1637624450000|2021-11-22 23:40:50|210065.2|209915.2|210065.8|209915.8|210066.1|209916.1|210062.3|209912.3|5
1637624460000|2021-11-22 23:41:00|210063.7|209913.7|210082.4|209932.4|210084|209934|210062.4|209912.4|12
1637624470000|2021-11-22 23:41:10|210081.4|209931.4|210082.6|209932.6|210082.6|209932.6|210080.2|209930.2|13
1637624480000|2021-11-22 23:41:20|210082|209932|210081.5|209931.5|210082|209932|210081.4|209931.4|6
1637624490000|2021-11-22 23:41:30|210080.9|209930.9|210079.5|209929.5|210080.9|209930.9|210075.8|209925.8|15
1637624500000|2021-11-22 23:41:40|210079.1|209929.1|210079.2|209929.2|210082.2|209932.2|210079.1|209929.1|7
1637624510000|2021-11-22 23:41:50|210076.7|209926.7|210082.4|209932.4|210083.6|209933.6|210076.7|209926.7|8
1637624520000|2021-11-22 23:42:00|210083.4|209933.4|210083.4|209933.4|210083.5|209933.5|210078|209928|10
1637624530000|2021-11-22 23:42:10|210083.6|209933.6|210085.2|209935.2|210085.2|209935.2|210083.6|209933.6|5
1637624540000|2021-11-22 23:42:20|210084|209934|210086.1|209936.1|210086.1|209936.1|210084|209934|4
1637624550000|2021-11-22 23:42:30|210085.6|209935.6|210081.7|209931.7|210085.6|209935.6|210081.3|209931.3|11
1637624560000|2021-11-22 23:42:40|210087|209937|210084|209934|210087|209937|210082.5|209932.5|5
1637624570000|2021-11-22 23:42:50|210086.8|209936.8|210084|209934|210086.8|209936.8|210082.3|209932.3|7
1637624580000|2021-11-22 23:43:00|210082|209932|210082.6|209932.6|210085.2|209935.2|210081.4|209931.4|10
1637624590000|2021-11-22 23:43:10|210084.7|209934.7|210083.4|209933.4|210084.7|209934.7|210081.8|209931.8|6
1637624600000|2021-11-22 23:43:20|210084.1|209934.1|210083.7|209933.7|210084.2|209934.2|210082.3|209932.3|8
1637624610000|2021-11-22 23:43:30|210085|209935|210083|209933|210085.4|209935.4|210083|209933|3
1637624620000|2021-11-22 23:43:40|210083.7|209933.7|210084.4|209934.4|210086.7|209936.7|210083.1|209933.1|12
1637624630000|2021-11-22 23:43:50|210084.7|209934.7|210085.3|209935.3|210087.2|209937.2|210084.7|209934.7|8
1637624640000|2021-11-22 23:44:00|210083.1|209933.1|210082.3|209932.3|210084.9|209934.9|210082.3|209932.3|6
1637624650000|2021-11-22 23:44:10|210083.3|209933.3|210079.8|209929.8|210084.6|209934.6|210079.3|209929.3|12
1637624660000|2021-11-22 23:44:20|210079.7|209929.7|210082.9|209932.9|210083.4|209933.4|210079.7|209929.7|7
1637624670000|2021-11-22 23:44:30|210083.1|209933.1|210085.9|209935.9|210102.1|209952.1|210083.1|209933.1|10
1637624680000|2021-11-22 23:44:40|210086|209936|210085.2|209935.2|210086|209936|210081.2|209931.2|11
1637624690000|2021-11-22 23:44:50|210083.4|209933.4|210083.7|209933.7|210086.1|209936.1|210083.4|209933.4|5
1637624700000|2021-11-22 23:45:00|210084.1|209934.1|210084.6|209934.6|210086.2|209936.2|210084|209934|11
1637624710000|2021-11-22 23:45:10|210084.4|209934.4|210085.5|209935.5|210085.6|209935.6|210083.8|209933.8|17
1637624720000|2021-11-22 23:45:20|210085.2|209935.2|210082.7|209932.7|210085.2|209935.2|210079.8|209929.8|8
1637624730000|2021-11-22 23:45:30|210082.2|209932.2|210083.4|209933.4|210083.7|209933.7|210081.5|209931.5|11
1637624740000|2021-11-22 23:45:40|210083.7|209933.7|210083.2|209933.2|210104.2|209954.2|210081.7|209931.7|12
1637624750000|2021-11-22 23:45:50|210083.9|209933.9|210084.7|209934.7|210085.4|209935.4|210081.4|209931.4|8
1637624760000|2021-11-22 23:46:00|210084|209934|210084.4|209934.4|210084.4|209934.4|210083.5|209933.5|10
1637624770000|2021-11-22 23:46:10|210084.1|209934.1|210085.4|209935.4|210085.5|209935.5|210083.8|209933.8|8
1637624780000|2021-11-22 23:46:20|210085.8|209935.8|210084.2|209934.2|210086.1|209936.1|210083.6|209933.6|9
1637624790000|2021-11-22 23:46:30|210085.2|209935.2|210084.3|209934.3|210085.2|209935.2|210083.3|209933.3|4
1637624800000|2021-11-22 23:46:40|210083|209933|210085.3|209935.3|210086.3|209936.3|210083|209933|6
1637624810000|2021-11-22 23:46:50|210085.6|209935.6|210086.8|209936.8|210087.8|209937.8|210084.9|209934.9|7
1637624820000|2021-11-22 23:47:00|210085.8|209935.8|210083.6|209933.6|210085.8|209935.8|210083.6|209933.6|8
1637624830000|2021-11-22 23:47:10|210084.7|209934.7|210085.9|209935.9|210086.3|209936.3|210084.6|209934.6|8
1637624840000|2021-11-22 23:47:20|210085.5|209935.5|210087.3|209937.3|210087.3|209937.3|210084.9|209934.9|4
1637624850000|2021-11-22 23:47:30|210085.4|209935.4|210087.8|209937.8|210089.5|209939.5|210085.4|209935.4|6
1637624860000|2021-11-22 23:47:40|210089.8|209939.8|210084.1|209934.1|210089.8|209939.8|210083.9|209933.9|6
1637624870000|2021-11-22 23:47:50|210085.1|209935.1|210084.1|209934.1|210085.1|209935.1|210083.2|209933.2|8
1637624880000|2021-11-22 23:48:00|210084.5|209934.5|210086.5|209936.5|210086.5|209936.5|210084|209934|8
1637624890000|2021-11-22 23:48:10|210086.8|209936.8|210086.1|209936.1|210086.8|209936.8|210085.5|209935.5|5
1637624900000|2021-11-22 23:48:20|210086.6|209936.6|210083.2|209933.2|210087.9|209937.9|210082.8|209932.8|8
1637624910000|2021-11-22 23:48:30|210085.8|209935.8|210083.7|209933.7|210087.7|209937.7|210082.5|209932.5|9
1637624920000|2021-11-22 23:48:40|210082.9|209932.9|210084.8|209934.8|210085|209935|210082.9|209932.9|5
1637624930000|2021-11-22 23:48:50|210084.3|209934.3|210085.6|209935.6|210085.6|209935.6|210083.7|209933.7|5
1637624940000|2021-11-22 23:49:00|210084.8|209934.8|210086|209936|210086.7|209936.7|210084.8|209934.8|5
1637624950000|2021-11-22 23:49:10|210087.2|209937.2|210085|209935|210087.9|209937.9|210082.5|209932.5|6
1637624960000|2021-11-22 23:49:20|210082.5|209932.5|210083.7|209933.7|210085.8|209935.8|210082.5|209932.5|5
1637624970000|2021-11-22 23:49:30|210084.6|209934.6|210086.4|209936.4|210086.7|209936.7|210083.1|209933.1|9
1637624980000|2021-11-22 23:49:40|210086.7|209936.7|210085.9|209935.9|210086.7|209936.7|210084.7|209934.7|5
1637624990000|2021-11-22 23:49:50|210086.2|209936.2|210086.2|209936.2|210086.6|209936.6|210085.5|209935.5|7
1637625000000|2021-11-22 23:50:00|210085.4|209935.4|210084.7|209934.7|210086.1|209936.1|210083.5|209933.5|8
1637625010000|2021-11-22 23:50:10|210086.1|209936.1|210084.4|209934.4|210086.1|209936.1|210084.4|209934.4|5
1637625020000|2021-11-22 23:50:20|210084.8|209934.8|210085.6|209935.6|210086.9|209936.9|210082.1|209932.1|9
1637625030000|2021-11-22 23:50:30|210087.2|209937.2|210084.1|209934.1|210087.2|209937.2|210083.9|209933.9|5
1637625040000|2021-11-22 23:50:40|210085.7|209935.7|210083.8|209933.8|210086.1|209936.1|210083.2|209933.2|7
1637625050000|2021-11-22 23:50:50|210083.7|209933.7|210087|209937|210087|209937|210082.4|209932.4|7
1637625060000|2021-11-22 23:51:00|210085.2|209935.2|210087.7|209937.7|210088.1|209938.1|210084.6|209934.6|7
1637625070000|2021-11-22 23:51:10|210085.6|209935.6|210082.6|209932.6|210086.2|209936.2|210082.6|209932.6|9
1637625080000|2021-11-22 23:51:20|210083.9|209933.9|210084.3|209934.3|210085.6|209935.6|210082.9|209932.9|7
1637625090000|2021-11-22 23:51:30|210084.2|209934.2|210084.2|209934.2|210084.9|209934.9|210083.2|209933.2|8
1637625100000|2021-11-22 23:51:40|210085.2|209935.2|210085.4|209935.4|210088.2|209938.2|210085.2|209935.2|8
1637625110000|2021-11-22 23:51:50|210085.5|209935.5|210087|209937|210088.1|209938.1|210084.4|209934.4|10
1637625120000|2021-11-22 23:52:00|210086.9|209936.9|210094.8|209944.8|210095.4|209945.4|210084.9|209934.9|10
1637625130000|2021-11-22 23:52:10|210093.9|209943.9|210095.2|209945.2|210095.6|209945.6|210093.5|209943.5|12
1637625140000|2021-11-22 23:52:20|210095.3|209945.3|210095.1|209945.1|210095.3|209945.3|210093.7|209943.7|4
1637625150000|2021-11-22 23:52:30|210095.8|209945.8|210093.3|209943.3|210095.8|209945.8|210093.3|209943.3|8
1637625160000|2021-11-22 23:52:40|210094.3|209944.3|210094.7|209944.7|210095.7|209945.7|210093.6|209943.6|7
1637625170000|2021-11-22 23:52:50|210095|209945|210086.2|209936.2|210096.7|209946.7|210081.7|209931.7|9
1637625180000|2021-11-22 23:53:00|210085.5|209935.5|210083.6|209933.6|210086.1|209936.1|210083.6|209933.6|10
1637625190000|2021-11-22 23:53:10|210084.5|209934.5|210085.2|209935.2|210085.2|209935.2|210084.2|209934.2|10
1637625200000|2021-11-22 23:53:20|210085.5|209935.5|210085.9|209935.9|210085.9|209935.9|210084.7|209934.7|4
1637625210000|2021-11-22 23:53:30|210086.3|209936.3|210084.6|209934.6|210086.3|209936.3|210084.2|209934.2|8
1637625220000|2021-11-22 23:53:40|210085|209935|210085.9|209935.9|210085.9|209935.9|210083.6|209933.6|8
1637625230000|2021-11-22 23:53:50|210086.1|209936.1|210084.9|209934.9|210086.1|209936.1|210084|209934|5
1637625240000|2021-11-22 23:54:00|210083.2|209933.2|210084.3|209934.3|210084.9|209934.9|210082.9|209932.9|10
1637625250000|2021-11-22 23:54:10|210085|209935|210085.2|209935.2|210085.9|209935.9|210083.9|209933.9|6
1637625260000|2021-11-22 23:54:20|210085.1|209935.1|210088.6|209938.6|210088.6|209938.6|210081|209931|13
1637625270000|2021-11-22 23:54:30|210088.9|209938.9|210086|209936|210088.9|209938.9|210082.2|209932.2|17
1637625280000|2021-11-22 23:54:40|210087.5|209937.5|210087.1|209937.1|210088.3|209938.3|210086.4|209936.4|6
1637625290000|2021-11-22 23:54:50|210087.9|209937.9|210086.4|209936.4|210087.9|209937.9|210085.6|209935.6|6
1637625300000|2021-11-22 23:55:00|210086.7|209936.7|210087.6|209937.6|210087.6|209937.6|210086|209936|6
1637625310000|2021-11-22 23:55:10|210086.4|209936.4|210085.2|209935.2|210087.1|209937.1|210085.2|209935.2|8
1637625320000|2021-11-22 23:55:20|210086.1|209936.1|210088|209938|210090.3|209940.3|210084.5|209934.5|9
1637625330000|2021-11-22 23:55:30|210090.2|209940.2|210085.3|209935.3|210090.2|209940.2|210077.3|209927.3|15
1637625340000|2021-11-22 23:55:40|210085.5|209935.5|210078|209928|210090.2|209940.2|210070.6|209920.6|16
1637625350000|2021-11-22 23:55:50|210077.3|209927.3|210084.4|209934.4|210088.8|209938.8|210077.3|209927.3|16
1637625360000|2021-11-22 23:56:00|210085|209935|210084.7|209934.7|210086.1|209936.1|210083.8|209933.8|11
1637625370000|2021-11-22 23:56:10|210084.4|209934.4|210084.7|209934.7|210085.3|209935.3|210084.2|209934.2|5
1637625380000|2021-11-22 23:56:20|210085.8|209935.8|210086.8|209936.8|210087.9|209937.9|210085.6|209935.6|6
1637625390000|2021-11-22 23:56:30|210085.9|209935.9|210086.9|209936.9|210092|209942|210085|209935|11
1637625400000|2021-11-22 23:56:40|210089.7|209939.7|210088.3|209938.3|210089.7|209939.7|210087.2|209937.2|7
1637625410000|2021-11-22 23:56:50|210089.1|209939.1|210087.3|209937.3|210089.1|209939.1|210086.2|209936.2|12
1637625420000|2021-11-22 23:57:00|210087.9|209937.9|210097.3|209947.3|210097.3|209947.3|210086.7|209936.7|13
1637625430000|2021-11-22 23:57:10|210097.7|209947.7|210096.6|209946.6|210097.9|209947.9|210095.7|209945.7|14
1637625440000|2021-11-22 23:57:20|210095.6|209945.6|210096.3|209946.3|210096.3|209946.3|210094.5|209944.5|6
1637625450000|2021-11-22 23:57:30|210096|209946|210092.6|209942.6|210096.7|209946.7|210092.5|209942.5|11
1637625460000|2021-11-22 23:57:40|210092.7|209942.7|210089.4|209939.4|210097.3|209947.3|210089.3|209939.3|13
1637625470000|2021-11-22 23:57:50|210090.4|209940.4|210088.8|209938.8|210090.4|209940.4|210087.7|209937.7|10
1637625480000|2021-11-22 23:58:00|210088.5|209938.5|210089.4|209939.4|210089.9|209939.9|210088.3|209938.3|8
1637625490000|2021-11-22 23:58:10|210088.3|209938.3|210086.9|209936.9|210089.4|209939.4|210086.6|209936.6|7
1637625500000|2021-11-22 23:58:20|210091|209941|210090.9|209940.9|210094.1|209944.1|210087.6|209937.6|14
1637625510000|2021-11-22 23:58:30|210091.4|209941.4|210090.7|209940.7|210091.4|209941.4|210088.4|209938.4|8
1637625520000|2021-11-22 23:58:40|210089.8|209939.8|210088.5|209938.5|210089.8|209939.8|210087.7|209937.7|8
1637625530000|2021-11-22 23:58:50|210089|209939|210088.8|209938.8|210089.7|209939.7|210088.6|209938.6|5
1637625540000|2021-11-22 23:59:00|210086.9|209936.9|210087.7|209937.7|210089|209939|210086.2|209936.2|10
1637625550000|2021-11-22 23:59:10|210091.1|209941.1|210088.3|209938.3|210092.4|209942.4|210088.3|209938.3|5
1637625560000|2021-11-22 23:59:20|210087.9|209937.9|210089.4|209939.4|210089.4|209939.4|210087|209937|5
1637625570000|2021-11-22 23:59:30|210086.9|209936.9|210089.5|209939.5|210089.8|209939.8|210086.9|209936.9|6
1637625580000|2021-11-22 23:59:40|210090.1|209940.1|210089.2|209939.2|210090.5|209940.5|210088.2|209938.2|7
1637625590000|2021-11-22 23:59:50|210089.1|209939.1|210177.1|210027.1|210186|210036|210089.1|209939.1|23
1637625600000|2021-11-23 00:00:00|210177.8|210027.8|210177.1|210027.1|210181.7|210031.7|210177.1|210027.1|22
1637625610000|2021-11-23 00:00:10|210177.6|210027.6|210176.7|210026.7|210181|210031|210176.7|210026.7|20
1637625620000|2021-11-23 00:00:20|210177.5|210027.5|210174.5|210024.5|210183.9|210033.9|210172|210022|18
1637625630000|2021-11-23 00:00:30|210175.6|210025.6|210170.9|210020.9|210180.9|210030.9|210170.9|210020.9|12
1637625640000|2021-11-23 00:00:40|210172.1|210022.1|210177.1|210027.1|210177.1|210027.1|210170.6|210020.6|7
1637625650000|2021-11-23 00:00:50|210176.5|210026.5|210172.3|210022.3|210176.5|210026.5|210171.9|210021.9|11
1637625660000|2021-11-23 00:01:00|210172.4|210022.4|210179.7|210029.7|210181.8|210031.8|210172.4|210022.4|9
1637625670000|2021-11-23 00:01:10|210178.4|210028.4|210179|210029|210180.6|210030.6|210177.9|210027.9|9
1637625680000|2021-11-23 00:01:20|210177.9|210027.9|210180.1|210030.1|210185.5|210035.5|210172.3|210022.3|9
1637625690000|2021-11-23 00:01:30|210180.2|210030.2|210174.2|210024.2|210180.2|210030.2|210173.5|210023.5|10
1637625700000|2021-11-23 00:01:40|210173.9|210023.9|210187.6|210037.6|210193.4|210043.4|210170.1|210020.1|19
1637625710000|2021-11-23 00:01:50|210189|210039|210200.6|210050.6|210210.3|210060.3|210186.7|210036.7|17
1637625720000|2021-11-23 00:02:00|210202.7|210052.7|210189.6|210039.6|210202.7|210052.7|210189.6|210039.6|17
1637625730000|2021-11-23 00:02:10|210189.4|210039.4|210210.3|210060.3|210214.9|210064.9|210188.7|210038.7|28
1637625740000|2021-11-23 00:02:20|210205.8|210055.8|210192.1|210042.1|210205.8|210055.8|210186.5|210036.5|20
1637625750000|2021-11-23 00:02:30|210191.6|210041.6|210191.1|210041.1|210193.9|210043.9|210190.9|210040.9|13
1637625760000|2021-11-23 00:02:40|210192.1|210042.1|210174.7|210024.7|210192.1|210042.1|210174.2|210024.2|12
1637625770000|2021-11-23 00:02:50|210174.3|210024.3|210180.1|210030.1|210182.8|210032.8|210174.1|210024.1|17
1637625780000|2021-11-23 00:03:00|210179.4|210029.4|210176.5|210026.5|210180.9|210030.9|210176.5|210026.5|11
1637625790000|2021-11-23 00:03:10|210176|210026|210173.8|210023.8|210178.5|210028.5|210173.8|210023.8|5
1637625800000|2021-11-23 00:03:20|210173.1|210023.1|210171.6|210021.6|210174.3|210024.3|210170.1|210020.1|9
1637625810000|2021-11-23 00:03:30|210174.4|210024.4|210174|210024|210174.4|210024.4|210171.5|210021.5|10
1637625820000|2021-11-23 00:03:40|210177.3|210027.3|210177.8|210027.8|210178|210028|210174.8|210024.8|7
1637625830000|2021-11-23 00:03:50|210173.9|210023.9|210172.6|210022.6|210175.2|210025.2|210166.3|210016.3|13
1637625840000|2021-11-23 00:04:00|210172.5|210022.5|210166.7|210016.7|210172.5|210022.5|210166.7|210016.7|10
1637625850000|2021-11-23 00:04:10|210167.1|210017.1|210161.7|210011.7|210170.3|210020.3|210161.7|210011.7|16
1637625860000|2021-11-23 00:04:20|210162.3|210012.3|210162.6|210012.6|210165|210015|210162.1|210012.1|12
1637625870000|2021-11-23 00:04:30|210162|210012|210162.1|210012.1|210163.6|210013.6|210161.6|210011.6|8
1637625880000|2021-11-23 00:04:40|210163.5|210013.5|210160.3|210010.3|210163.5|210013.5|210159|210009|11
1637625890000|2021-11-23 00:04:50|210159.8|210009.8|210163.7|210013.7|210164.2|210014.2|210159.3|210009.3|14
1637625900000|2021-11-23 00:05:00|210163.8|210013.8|210165.3|210015.3|210166|210016|210163.5|210013.5|8
1637625910000|2021-11-23 00:05:10|210164.9|210014.9|210174.5|210024.5|210179.7|210029.7|210164.7|210014.7|14
1637625920000|2021-11-23 00:05:20|210174.3|210024.3|210171.6|210021.6|210175.6|210025.6|210171.3|210021.3|12
1637625930000|2021-11-23 00:05:30|210172.5|210022.5|210171.5|210021.5|210172.5|210022.5|210170.1|210020.1|15
1637625940000|2021-11-23 00:05:40|210171.2|210021.2|210168.1|210018.1|210171.2|210021.2|210165.9|210015.9|17
1637625950000|2021-11-23 00:05:50|210163.8|210013.8|210160.1|210010.1|210167|210017|210157.4|210007.4|9
1637625960000|2021-11-23 00:06:00|210161.7|210011.7|210133.1|209983.1|210164.3|210014.3|210124.3|209974.3|25
1637625970000|2021-11-23 00:06:10|210132|209982|210126.5|209976.5|210137.5|209987.5|210126.4|209976.4|15
1637625980000|2021-11-23 00:06:20|210125.6|209975.6|210129.1|209979.1|210131|209981|210125.6|209975.6|14
1637625990000|2021-11-23 00:06:30|210129.6|209979.6|210121.5|209971.5|210131.4|209981.4|210121.5|209971.5|13
1637626000000|2021-11-23 00:06:40|210121.2|209971.2|210128.5|209978.5|210128.8|209978.8|210121.2|209971.2|9
1637626010000|2021-11-23 00:06:50|210124.7|209974.7|210147.5|209997.5|210151.5|210001.5|210121.8|209971.8|22
1637626020000|2021-11-23 00:07:00|210145.7|209995.7|210147.3|209997.3|210154.4|210004.4|210142|209992|22
1637626030000|2021-11-23 00:07:10|210148.7|209998.7|210147.8|209997.8|210149.9|209999.9|210146.7|209996.7|14
1637626040000|2021-11-23 00:07:20|210147.7|209997.7|210158.9|210008.9|210158.9|210008.9|210146.2|209996.2|8
1637626050000|2021-11-23 00:07:30|210163.2|210013.2|210165.9|210015.9|210170.2|210020.2|210163.1|210013.1|16
1637626060000|2021-11-23 00:07:40|210167.4|210017.4|210167.6|210017.6|210168.7|210018.7|210166.4|210016.4|12
1637626070000|2021-11-23 00:07:50|210167.1|210017.1|210167|210017|210168.1|210018.1|210165.5|210015.5|14
1637626080000|2021-11-23 00:08:00|210166.5|210016.5|210166.5|210016.5|210169.8|210019.8|210166.5|210016.5|9
1637626090000|2021-11-23 00:08:10|210166.6|210016.6|210168.9|210018.9|210169.8|210019.8|210166.4|210016.4|6
1637626100000|2021-11-23 00:08:20|210168.2|210018.2|210168.4|210018.4|210170.3|210020.3|210168.1|210018.1|6
1637626110000|2021-11-23 00:08:30|210163.2|210013.2|210164|210014|210166.1|210016.1|210162.8|210012.8|6
1637626120000|2021-11-23 00:08:40|210163.8|210013.8|210130|209980|210163.8|210013.8|210130|209980|16
1637626130000|2021-11-23 00:08:50|210130.6|209980.6|210128|209978|210134.3|209984.3|210126.5|209976.5|17
1637626140000|2021-11-23 00:09:00|210127.8|209977.8|210128.5|209978.5|210131.1|209981.1|210127.2|209977.2|6
1637626150000|2021-11-23 00:09:10|210128.3|209978.3|210132.7|209982.7|210135.2|209985.2|210126.1|209976.1|14
1637626160000|2021-11-23 00:09:20|210134.2|209984.2|210129.5|209979.5|210134.5|209984.5|210129.5|209979.5|10
1637626170000|2021-11-23 00:09:30|210131.4|209981.4|210120.6|209970.6|210131.4|209981.4|210120.6|209970.6|12
1637626180000|2021-11-23 00:09:40|210122.4|209972.4|210115.2|209965.2|210122.4|209972.4|210113|209963|20
1637626190000|2021-11-23 00:09:50|210115.1|209965.1|210116.8|209966.8|210119.8|209969.8|210114.2|209964.2|7
1637626200000|2021-11-23 00:10:00|210118.5|209968.5|210123.5|209973.5|210126.9|209976.9|210118.5|209968.5|21
1637626210000|2021-11-23 00:10:10|210122|209972|210120.9|209970.9|210123.5|209973.5|210120.9|209970.9|12
1637626220000|2021-11-23 00:10:20|210120.4|209970.4|210126.5|209976.5|210126.5|209976.5|210119|209969|16
1637626230000|2021-11-23 00:10:30|210125.5|209975.5|210126.1|209976.1|210127.4|209977.4|210124.5|209974.5|7
1637626240000|2021-11-23 00:10:40|210126.9|209976.9|210125.4|209975.4|210127.5|209977.5|210124.5|209974.5|9
1637626250000|2021-11-23 00:10:50|210123.9|209973.9|210122.1|209972.1|210125.1|209975.1|210122.1|209972.1|10
1637626260000|2021-11-23 00:11:00|210122.9|209972.9|210119.5|209969.5|210122.9|209972.9|210119.5|209969.5|5
1637626270000|2021-11-23 00:11:10|210119.9|209969.9|210121.3|209971.3|210122.3|209972.3|210119.9|209969.9|4
1637626280000|2021-11-23 00:11:20|210121|209971|210129.2|209979.2|210130.6|209980.6|210121|209971|6
1637626290000|2021-11-23 00:11:30|210128.9|209978.9|210127.9|209977.9|210128.9|209978.9|210127.9|209977.9|2
1637626300000|2021-11-23 00:11:40|210128|209978|210129.5|209979.5|210129.5|209979.5|210126.1|209976.1|11
1637626310000|2021-11-23 00:11:50|210128.5|209978.5|210124.6|209974.6|210128.5|209978.5|210115.5|209965.5|18
1637626320000|2021-11-23 00:12:00|210118.6|209968.6|210117.6|209967.6|210119.6|209969.6|210117|209967|10
1637626330000|2021-11-23 00:12:10|210117.7|209967.7|210121.3|209971.3|210121.3|209971.3|210117.7|209967.7|9
1637626340000|2021-11-23 00:12:20|210120.5|209970.5|210129.4|209979.4|210129.8|209979.8|210120.3|209970.3|15
1637626350000|2021-11-23 00:12:30|210128.3|209978.3|210127.9|209977.9|210130.1|209980.1|210127.1|209977.1|10
1637626360000|2021-11-23 00:12:40|210127.8|209977.8|210128.2|209978.2|210129.3|209979.3|210127.8|209977.8|6
1637626370000|2021-11-23 00:12:50|210127.2|209977.2|210124|209974|210131.8|209981.8|210124|209974|9
1637626380000|2021-11-23 00:13:00|210124.2|209974.2|210122.2|209972.2|210124.2|209974.2|210122.2|209972.2|4
1637626390000|2021-11-23 00:13:10|210122.1|209972.1|210124.9|209974.9|210125.8|209975.8|210122.1|209972.1|5
1637626400000|2021-11-23 00:13:20|210125.8|209975.8|210125.4|209975.4|210132|209982|210125.4|209975.4|9
1637626410000|2021-11-23 00:13:30|210124.9|209974.9|210125.2|209975.2|210128|209978|210124.5|209974.5|8
1637626420000|2021-11-23 00:13:40|210121.2|209971.2|210118|209968|210122.9|209972.9|210115.6|209965.6|13
1637626430000|2021-11-23 00:13:50|210117.8|209967.8|210123.8|209973.8|210126.6|209976.6|210117.8|209967.8|15
1637626440000|2021-11-23 00:14:00|210124.7|209974.7|210126.6|209976.6|210131.5|209981.5|210124.7|209974.7|10
1637626450000|2021-11-23 00:14:10|210125.9|209975.9|210125.9|209975.9|210130.1|209980.1|210122.6|209972.6|15
1637626460000|2021-11-23 00:14:20|210119.2|209969.2|210120.6|209970.6|210120.6|209970.6|210119.2|209969.2|5
1637626470000|2021-11-23 00:14:30|210119.8|209969.8|210122.5|209972.5|210122.5|209972.5|210119.5|209969.5|4
1637626480000|2021-11-23 00:14:40|210122.4|209972.4|210119.8|209969.8|210122.4|209972.4|210119.8|209969.8|5
1637626490000|2021-11-23 00:14:50|210123.7|209973.7|210121.8|209971.8|210127|209977|210120.6|209970.6|8
1637626500000|2021-11-23 00:15:00|210121.9|209971.9|210121.7|209971.7|210122.7|209972.7|210118.7|209968.7|5
1637626510000|2021-11-23 00:15:10|210122.2|209972.2|210119.6|209969.6|210122.2|209972.2|210110.3|209960.3|9
1637626520000|2021-11-23 00:15:20|210114|209964|210116.3|209966.3|210118.9|209968.9|210113.1|209963.1|12
1637626530000|2021-11-23 00:15:30|210116.5|209966.5|210115.4|209965.4|210116.5|209966.5|210113.1|209963.1|9
1637626540000|2021-11-23 00:15:40|210114.1|209964.1|210115.3|209965.3|210115.3|209965.3|210113.8|209963.8|5
1637626550000|2021-11-23 00:15:50|210113.8|209963.8|210116.2|209966.2|210117.5|209967.5|210112.6|209962.6|6
1637626560000|2021-11-23 00:16:00|210115.6|209965.6|210119.1|209969.1|210120|209970|210115.6|209965.6|11
1637626570000|2021-11-23 00:16:10|210118.2|209968.2|210077.3|209927.3|210118.4|209968.4|210075.8|209925.8|18
1637626580000|2021-11-23 00:16:20|210077|209927|210074|209924|210077.3|209927.3|210072.9|209922.9|16
1637626590000|2021-11-23 00:16:30|210073.7|209923.7|210073.1|209923.1|210073.7|209923.7|210073.1|209923.1|10
1637626600000|2021-11-23 00:16:40|210072.9|209922.9|210073.6|209923.6|210075.7|209925.7|210072.3|209922.3|11
1637626610000|2021-11-23 00:16:50|210073.3|209923.3|210073.2|209923.2|210073.8|209923.8|210072.7|209922.7|14
1637626620000|2021-11-23 00:17:00|210073.4|209923.4|210077.9|209927.9|210078.8|209928.8|210073.3|209923.3|15
1637626630000|2021-11-23 00:17:10|210078.3|209928.3|210073|209923|210079|209929|210073|209923|16
1637626640000|2021-11-23 00:17:20|210073.3|209923.3|210079.5|209929.5|210080.4|209930.4|210073.3|209923.3|17
1637626650000|2021-11-23 00:17:30|210079.3|209929.3|210072.6|209922.6|210079.3|209929.3|210071|209921|15
1637626660000|2021-11-23 00:17:40|210081|209931|210073.6|209923.6|210081|209931|210072.7|209922.7|11
1637626670000|2021-11-23 00:17:50|210073.5|209923.5|210064.7|209914.7|210073.5|209923.5|210060.9|209910.9|12
1637626680000|2021-11-23 00:18:00|210064.4|209914.4|210067|209917|210067|209917|210061.6|209911.6|6
1637626690000|2021-11-23 00:18:10|210065.5|209915.5|210066.3|209916.3|210066.3|209916.3|210065.2|209915.2|4
1637626700000|2021-11-23 00:18:20|210065.9|209915.9|210073|209923|210074.3|209924.3|210065.9|209915.9|16
1637626710000|2021-11-23 00:18:30|210072.8|209922.8|210073.3|209923.3|210073.9|209923.9|210072.8|209922.8|8
1637626720000|2021-11-23 00:18:40|210073.2|209923.2|210075|209925|210075.1|209925.1|210073.1|209923.1|7
1637626730000|2021-11-23 00:18:50|210074.4|209924.4|210075.7|209925.7|210076.8|209926.8|210074.4|209924.4|13
1637626740000|2021-11-23 00:19:00|210073.1|209923.1|210073.3|209923.3|210075.4|209925.4|210067.7|209917.7|15
1637626750000|2021-11-23 00:19:10|210074.2|209924.2|210066.2|209916.2|210074.9|209924.9|210066.2|209916.2|13
1637626760000|2021-11-23 00:19:20|210066.1|209916.1|210064.7|209914.7|210066.6|209916.6|210064.3|209914.3|13
1637626770000|2021-11-23 00:19:30|210064.9|209914.9|210065.7|209915.7|210067.8|209917.8|210064.9|209914.9|7
1637626780000|2021-11-23 00:19:40|210065.6|209915.6|210067.1|209917.1|210067.1|209917.1|210065.4|209915.4|4
1637626790000|2021-11-23 00:19:50|210067.9|209917.9|210062.5|209912.5|210067.9|209917.9|210062|209912|16
1637626800000|2021-11-23 00:20:00|210068.8|209918.8|210065.6|209915.6|210068.8|209918.8|210063.5|209913.5|6
1637626810000|2021-11-23 00:20:10|210069|209919|210066.2|209916.2|210069|209919|210065.4|209915.4|7
1637626820000|2021-11-23 00:20:20|210066.4|209916.4|210072.5|209922.5|210073|209923|210063|209913|15
1637626830000|2021-11-23 00:20:30|210071|209921|210073.4|209923.4|210073.8|209923.8|210071|209921|7
1637626840000|2021-11-23 00:20:40|210073.5|209923.5|210068|209918|210073.5|209923.5|210068|209918|13
1637626850000|2021-11-23 00:20:50|210068.2|209918.2|210069|209919|210075.3|209925.3|210068.1|209918.1|13
1637626860000|2021-11-23 00:21:00|210068.7|209918.7|210067.8|209917.8|210068.7|209918.7|210067.5|209917.5|9
1637626870000|2021-11-23 00:21:10|210067.7|209917.7|210067|209917|210068.2|209918.2|210067|209917|8
1637626880000|2021-11-23 00:21:20|210066.7|209916.7|210063.6|209913.6|210066.7|209916.7|210063|209913|12
1637626890000|2021-11-23 00:21:30|210063.4|209913.4|210064.4|209914.4|210064.7|209914.7|210063.3|209913.3|5
1637626900000|2021-11-23 00:21:40|210065.3|209915.3|210065.3|209915.3|210065.3|209915.3|210064.4|209914.4|4
1637626910000|2021-11-23 00:21:50|210065.4|209915.4|210069.2|209919.2|210071.8|209921.8|210065.4|209915.4|8
1637626920000|2021-11-23 00:22:00|210068.7|209918.7|210067.2|209917.2|210068.7|209918.7|210062.7|209912.7|8
1637626930000|2021-11-23 00:22:10|210066.7|209916.7|210065.5|209915.5|210066.8|209916.8|210065.3|209915.3|7
1637626940000|2021-11-23 00:22:20|210067.8|209917.8|210067.3|209917.3|210068.2|209918.2|210060.4|209910.4|11
1637626950000|2021-11-23 00:22:30|210067|209917|210068.4|209918.4|210069.5|209919.5|210067|209917|7
1637626960000|2021-11-23 00:22:40|210066.8|209916.8|210065.6|209915.6|210067.3|209917.3|210065.6|209915.6|8
1637626970000|2021-11-23 00:22:50|210066.9|209916.9|210069.4|209919.4|210071.5|209921.5|210066|209916|8
1637626980000|2021-11-23 00:23:00|210072.2|209922.2|210063.7|209913.7|210072.2|209922.2|210063.1|209913.1|11
1637626990000|2021-11-23 00:23:10|210063.6|209913.6|210065.6|209915.6|210065.6|209915.6|210063.6|209913.6|3
1637627000000|2021-11-23 00:23:20|210066.3|209916.3|210064.6|209914.6|210066.3|209916.3|210062.8|209912.8|7
1637627010000|2021-11-23 00:23:30|210064.5|209914.5|210066.5|209916.5|210066.5|209916.5|210061.2|209911.2|5
1637627020000|2021-11-23 00:23:40|210069.9|209919.9|210066.9|209916.9|210071|209921|210066.9|209916.9|8
1637627030000|2021-11-23 00:23:50|210066.8|209916.8|210065.2|209915.2|210066.9|209916.9|210064.7|209914.7|13
1637627040000|2021-11-23 00:24:00|210063|209913|210064.4|209914.4|210065.7|209915.7|210063|209913|7
1637627050000|2021-11-23 00:24:10|210064.3|209914.3|210061.3|209911.3|210064.3|209914.3|210061.3|209911.3|3
1637627060000|2021-11-23 00:24:20|210061.8|209911.8|210059.4|209909.4|210061.8|209911.8|210058.6|209908.6|6
1637627070000|2021-11-23 00:24:30|210066.2|209916.2|210062.3|209912.3|210070.2|209920.2|210061.1|209911.1|8
1637627080000|2021-11-23 00:24:40|210060.8|209910.8|210060.1|209910.1|210060.8|209910.8|210059|209909|10
1637627090000|2021-11-23 00:24:50|210059.2|209909.2|210028.9|209878.9|210062.6|209912.6|210028.3|209878.3|12
1637627100000|2021-11-23 00:25:00|210027.9|209877.9|210030.5|209880.5|210031.5|209881.5|210026.1|209876.1|20
1637627110000|2021-11-23 00:25:10|210030.1|209880.1|210032|209882|210032.4|209882.4|210030.1|209880.1|11
1637627120000|2021-11-23 00:25:20|210031.8|209881.8|210025.9|209875.9|210032.3|209882.3|210025|209875|10
1637627130000|2021-11-23 00:25:30|210025.8|209875.8|210032|209882|210032|209882|210024.7|209874.7|11
1637627140000|2021-11-23 00:25:40|210032.1|209882.1|210031.6|209881.6|210033.7|209883.7|210031.4|209881.4|8
1637627150000|2021-11-23 00:25:50|210030.7|209880.7|210031.9|209881.9|210032.1|209882.1|210029.6|209879.6|16
1637627160000|2021-11-23 00:26:00|210028.7|209878.7|210030.6|209880.6|210031.3|209881.3|210028.7|209878.7|9
1637627170000|2021-11-23 00:26:10|210029.6|209879.6|210030.8|209880.8|210030.8|209880.8|210029.5|209879.5|6
1637627180000|2021-11-23 00:26:20|210030.2|209880.2|210028.4|209878.4|210030.9|209880.9|210027.9|209877.9|12
1637627190000|2021-11-23 00:26:30|210028.7|209878.7|210031.3|209881.3|210031.3|209881.3|210027.2|209877.2|8
1637627200000|2021-11-23 00:26:40|210029.5|209879.5|210031.1|209881.1|210032.1|209882.1|210029.5|209879.5|10
1637627210000|2021-11-23 00:26:50|210030.5|209880.5|210029.2|209879.2|210030.9|209880.9|210029.1|209879.1|7
1637627220000|2021-11-23 00:27:00|210028.7|209878.7|210030.3|209880.3|210030.3|209880.3|210026.2|209876.2|7
1637627230000|2021-11-23 00:27:10|210030.2|209880.2|210029.2|209879.2|210030.8|209880.8|210028.9|209878.9|12
1637627240000|2021-11-23 00:27:20|210031.2|209881.2|210029.9|209879.9|210031.8|209881.8|210029.3|209879.3|12
1637627250000|2021-11-23 00:27:30|210029.6|209879.6|210030.7|209880.7|210031.1|209881.1|210029.5|209879.5|9
1637627260000|2021-11-23 00:27:40|210030.4|209880.4|210028.1|209878.1|210030.4|209880.4|210028.1|209878.1|12
1637627270000|2021-11-23 00:27:50|210027.8|209877.8|210030.5|209880.5|210032.3|209882.3|210027.8|209877.8|12
1637627280000|2021-11-23 00:28:00|210030.3|209880.3|210025.1|209875.1|210031.1|209881.1|210024.7|209874.7|16
1637627290000|2021-11-23 00:28:10|210024.6|209874.6|210019.3|209869.3|210026|209876|210019.3|209869.3|12
1637627300000|2021-11-23 00:28:20|210019.7|209869.7|210023|209873|210023|209873|210019.7|209869.7|9
1637627310000|2021-11-23 00:28:30|210023.2|209873.2|210022.6|209872.6|210024.6|209874.6|210022.5|209872.5|9
1637627320000|2021-11-23 00:28:40|210022.9|209872.9|210024.1|209874.1|210024.1|209874.1|210022.1|209872.1|3
1637627330000|2021-11-23 00:28:50|210024.3|209874.3|210024.6|209874.6|210024.6|209874.6|210020.7|209870.7|9
1637627340000|2021-11-23 00:29:00|210024.7|209874.7|210021.9|209871.9|210024.7|209874.7|210017.4|209867.4|12
1637627350000|2021-11-23 00:29:10|210021.8|209871.8|210021.8|209871.8|210021.8|209871.8|210018.5|209868.5|8
1637627360000|2021-11-23 00:29:20|210021.1|209871.1|210020.7|209870.7|210021.8|209871.8|210019.9|209869.9|11
1637627370000|2021-11-23 00:29:30|210020.8|209870.8|210021.7|209871.7|210024.4|209874.4|210019.9|209869.9|11
1637627380000|2021-11-23 00:29:40|210022.3|209872.3|210022.2|209872.2|210022.8|209872.8|210020.4|209870.4|7
1637627390000|2021-11-23 00:29:50|210021|209871|210021|209871|210021.5|209871.5|210020|209870|8
1637627400000|2021-11-23 00:30:00|210020.1|209870.1|210022.5|209872.5|210023.7|209873.7|210020|209870|10
1637627410000|2021-11-23 00:30:10|210022.8|209872.8|210022.7|209872.7|210022.8|209872.8|210021.7|209871.7|12
1637627420000|2021-11-23 00:30:20|210022|209872|210021.5|209871.5|210023.8|209873.8|210021.5|209871.5|7
1637627430000|2021-11-23 00:30:30|210021.7|209871.7|210019.9|209869.9|210021.7|209871.7|210018.6|209868.6|9
1637627440000|2021-11-23 00:30:40|210021.2|209871.2|210021.1|209871.1|210021.2|209871.2|210020.1|209870.1|4
1637627450000|2021-11-23 00:30:50|210019.8|209869.8|210018.4|209868.4|210024.3|209874.3|210018.4|209868.4|12
1637627460000|2021-11-23 00:31:00|210015.1|209865.1|210014.6|209864.6|210017.2|209867.2|210013.3|209863.3|7
1637627470000|2021-11-23 00:31:10|210015.3|209865.3|210019|209869|210019|209869|210015.3|209865.3|9
1637627480000|2021-11-23 00:31:20|210018.2|209868.2|210018.6|209868.6|210023.1|209873.1|210015.7|209865.7|11
1637627490000|2021-11-23 00:31:30|210020.9|209870.9|210017.7|209867.7|210021.2|209871.2|210016.6|209866.6|9
1637627500000|2021-11-23 00:31:40|210017.9|209867.9|210020.4|209870.4|210023.3|209873.3|210017.9|209867.9|8
1637627510000|2021-11-23 00:31:50|210021.4|209871.4|210015.3|209865.3|210021.4|209871.4|210015.3|209865.3|8
1637627520000|2021-11-23 00:32:00|210016.7|209866.7|210019.2|209869.2|210021.2|209871.2|210016.7|209866.7|9
1637627530000|2021-11-23 00:32:10|210019.9|209869.9|210017.9|209867.9|210019.9|209869.9|210017.9|209867.9|6
1637627540000|2021-11-23 00:32:20|210024.8|209874.8|210019.1|209869.1|210024.8|209874.8|210019.1|209869.1|6
1637627550000|2021-11-23 00:32:30|210020.2|209870.2|210028.1|209878.1|210028.1|209878.1|210018.6|209868.6|10
1637627560000|2021-11-23 00:32:40|210026.5|209876.5|210024.2|209874.2|210026.5|209876.5|210023.9|209873.9|7
1637627570000|2021-11-23 00:32:50|210023.4|209873.4|210024.6|209874.6|210026.4|209876.4|210023.4|209873.4|6
1637627580000|2021-11-23 00:33:00|210024.1|209874.1|210024.1|209874.1|210024.1|209874.1|210021.8|209871.8|4
1637627590000|2021-11-23 00:33:10|210022.1|209872.1|210016.4|209866.4|210022.1|209872.1|210016.4|209866.4|3
1637627600000|2021-11-23 00:33:20|210016.5|209866.5|210020.8|209870.8|210024.3|209874.3|210012.4|209862.4|10
1637627610000|2021-11-23 00:33:30|210021.6|209871.6|210066.8|209916.8|210067.7|209917.7|210020.8|209870.8|14
1637627620000|2021-11-23 00:33:40|210065.2|209915.2|210025.2|209875.2|210066.5|209916.5|210025.2|209875.2|24
1637627630000|2021-11-23 00:33:50|210028|209878|210019.9|209869.9|210029.4|209879.4|210018.1|209868.1|18
1637627640000|2021-11-23 00:34:00|210019.5|209869.5|210025.3|209875.3|210032.3|209882.3|210019.5|209869.5|20
1637627650000|2021-11-23 00:34:10|210027.4|209877.4|210024.9|209874.9|210027.7|209877.7|210024.4|209874.4|10
1637627660000|2021-11-23 00:34:20|210025.3|209875.3|210021.2|209871.2|210027.7|209877.7|210021.2|209871.2|12
1637627670000|2021-11-23 00:34:30|210020.9|209870.9|210024.5|209874.5|210024.5|209874.5|210020.9|209870.9|9
1637627680000|2021-11-23 00:34:40|210024.6|209874.6|210024.2|209874.2|210025.5|209875.5|210024.1|209874.1|7
1637627690000|2021-11-23 00:34:50|210024.3|209874.3|210028.2|209878.2|210038.7|209888.7|210024.2|209874.2|12
1637627700000|2021-11-23 00:35:00|210030.9|209880.9|210026.5|209876.5|210033.9|209883.9|210023.5|209873.5|12
1637627710000|2021-11-23 00:35:10|210025.4|209875.4|210027.5|209877.5|210030.3|209880.3|210025.3|209875.3|10
1637627720000|2021-11-23 00:35:20|210026.2|209876.2|210032|209882|210034.1|209884.1|210026.1|209876.1|15
1637627730000|2021-11-23 00:35:30|210031.6|209881.6|210031.5|209881.5|210032.8|209882.8|210031.3|209881.3|9
1637627740000|2021-11-23 00:35:40|210032|209882|210033.6|209883.6|210034.2|209884.2|210031.4|209881.4|13
1637627750000|2021-11-23 00:35:50|210032|209882|210028.7|209878.7|210032.7|209882.7|210028.7|209878.7|5
1637627760000|2021-11-23 00:36:00|210031.5|209881.5|210029.6|209879.6|210031.5|209881.5|210028.5|209878.5|18
1637627770000|2021-11-23 00:36:10|210029.9|209879.9|210032.3|209882.3|210034.6|209884.6|210028.6|209878.6|10
1637627780000|2021-11-23 00:36:20|210028.7|209878.7|210030.2|209880.2|210032.8|209882.8|210028.7|209878.7|6
1637627790000|2021-11-23 00:36:30|210032.7|209882.7|210031.8|209881.8|210033.6|209883.6|210031.8|209881.8|5
1637627800000|2021-11-23 00:36:40|210031.2|209881.2|210032.5|209882.5|210033.8|209883.8|210031.2|209881.2|4
1637627810000|2021-11-23 00:36:50|210031.1|209881.1|210068.6|209918.6|210068.6|209918.6|210029.5|209879.5|14
1637627820000|2021-11-23 00:37:00|210070.9|209920.9|210070.3|209920.3|210072.2|209922.2|210069.6|209919.6|8
1637627830000|2021-11-23 00:37:10|210067.9|209917.9|210070.5|209920.5|210071|209921|210067.9|209917.9|8
1637627840000|2021-11-23 00:37:20|210070.2|209920.2|210069.8|209919.8|210070.2|209920.2|210069.4|209919.4|3
1637627850000|2021-11-23 00:37:30|210069.9|209919.9|210068.5|209918.5|210069.9|209919.9|210068.3|209918.3|5
1637627860000|2021-11-23 00:37:40|210067.9|209917.9|210070.1|209920.1|210076|209926|210067.9|209917.9|14
1637627870000|2021-11-23 00:37:50|210067.8|209917.8|210068.3|209918.3|210069.1|209919.1|210067.4|209917.4|7
1637627880000|2021-11-23 00:38:00|210068.5|209918.5|210053.7|209903.7|210068.5|209918.5|210053.7|209903.7|10
1637627890000|2021-11-23 00:38:10|210054.1|209904.1|210051.8|209901.8|210062.7|209912.7|210049.8|209899.8|19
1637627900000|2021-11-23 00:38:20|210052.8|209902.8|210055.6|209905.6|210056.9|209906.9|210050|209900|13
1637627910000|2021-11-23 00:38:30|210053.9|209903.9|210045.7|209895.7|210054.7|209904.7|210045.7|209895.7|12
1637627920000|2021-11-23 00:38:40|210046|209896|210044.3|209894.3|210046.9|209896.9|210043.6|209893.6|9
1637627930000|2021-11-23 00:38:50|210044.5|209894.5|210044.3|209894.3|210045.3|209895.3|210043|209893|12
1637627940000|2021-11-23 00:39:00|210044|209894|210060.3|209910.3|210060.3|209910.3|210043.8|209893.8|13
1637627950000|2021-11-23 00:39:10|210065|209915|210056.8|209906.8|210066.2|209916.2|210055.1|209905.1|11
1637627960000|2021-11-23 00:39:20|210055.4|209905.4|210059.8|209909.8|210059.8|209909.8|210055|209905|10
1637627970000|2021-11-23 00:39:30|210059.1|209909.1|210059.1|209909.1|210059.5|209909.5|210059.1|209909.1|4
1637627980000|2021-11-23 00:39:40|210057.2|209907.2|210067.2|209917.2|210071|209921|210056.1|209906.1|10
1637627990000|2021-11-23 00:39:50|210065.9|209915.9|210063.3|209913.3|210068.7|209918.7|210060.1|209910.1|16
1637628000000|2021-11-23 00:40:00|210060.1|209910.1|210045.2|209895.2|210060.1|209910.1|210045.2|209895.2|23
1637628010000|2021-11-23 00:40:10|210046.9|209896.9|210044.6|209894.6|210046.9|209896.9|210044.6|209894.6|7
1637628020000|2021-11-23 00:40:20|210044.5|209894.5|210045|209895|210045.7|209895.7|210044.5|209894.5|8
1637628030000|2021-11-23 00:40:30|210043.4|209893.4|210042|209892|210050.4|209900.4|210041.5|209891.5|11
1637628040000|2021-11-23 00:40:40|210041.4|209891.4|210042.6|209892.6|210042.6|209892.6|210041.4|209891.4|9
1637628050000|2021-11-23 00:40:50|210043.1|209893.1|210049.1|209899.1|210052.5|209902.5|210041.3|209891.3|10
1637628060000|2021-11-23 00:41:00|210048.5|209898.5|210050.2|209900.2|210053.5|209903.5|210042.5|209892.5|9
1637628070000|2021-11-23 00:41:10|210048.6|209898.6|210042.1|209892.1|210048.6|209898.6|210042.1|209892.1|11
1637628080000|2021-11-23 00:41:20|210042.4|209892.4|210040.7|209890.7|210053.7|209903.7|210040.7|209890.7|9
1637628090000|2021-11-23 00:41:30|210039.7|209889.7|210040.7|209890.7|210042|209892|210039.7|209889.7|11
1637628100000|2021-11-23 00:41:40|210038.2|209888.2|210037.8|209887.8|210039.9|209889.9|210037.6|209887.6|7
1637628110000|2021-11-23 00:41:50|210037.2|209887.2|210048.2|209898.2|210052.8|209902.8|210037.2|209887.2|7
1637628120000|2021-11-23 00:42:00|210055.1|209905.1|210048|209898|210055.1|209905.1|210046.4|209896.4|6
1637628130000|2021-11-23 00:42:10|210047.3|209897.3|210043.4|209893.4|210051.3|209901.3|210041.6|209891.6|13
1637628140000|2021-11-23 00:42:20|210043.1|209893.1|210042.2|209892.2|210043.2|209893.2|210042.2|209892.2|6
1637628150000|2021-11-23 00:42:30|210042.6|209892.6|210059.3|209909.3|210060.2|209910.2|210040.9|209890.9|17
1637628160000|2021-11-23 00:42:40|210054.6|209904.6|210054.8|209904.8|210055.4|209905.4|210052.9|209902.9|10
1637628170000|2021-11-23 00:42:50|210054|209904|210047.6|209897.6|210054.3|209904.3|210047.6|209897.6|12
1637628180000|2021-11-23 00:43:00|210045.9|209895.9|210046.6|209896.6|210051.3|209901.3|210044.5|209894.5|17
1637628190000|2021-11-23 00:43:10|210046|209896|210045.9|209895.9|210053.6|209903.6|210045.7|209895.7|9
1637628200000|2021-11-23 00:43:20|210044.8|209894.8|210041.7|209891.7|210052.1|209902.1|210041.7|209891.7|14
1637628210000|2021-11-23 00:43:30|210041.6|209891.6|210039.9|209889.9|210041.6|209891.6|210038.7|209888.7|10
1637628220000|2021-11-23 00:43:40|210038.7|209888.7|210060.8|209910.8|210069.6|209919.6|210038.7|209888.7|12
1637628230000|2021-11-23 00:43:50|210062.9|209912.9|210059.5|209909.5|210066.9|209916.9|210058.2|209908.2|19
1637628240000|2021-11-23 00:44:00|210065.6|209915.6|210061.4|209911.4|210065.6|209915.6|210059.2|209909.2|17
1637628250000|2021-11-23 00:44:10|210059.5|209909.5|210054.9|209904.9|210059.5|209909.5|210054.6|209904.6|14
1637628260000|2021-11-23 00:44:20|210054.7|209904.7|210055.6|209905.6|210057|209907|210053.5|209903.5|12
1637628270000|2021-11-23 00:44:30|210056.8|209906.8|210055.8|209905.8|210056.8|209906.8|210055.7|209905.7|5
1637628280000|2021-11-23 00:44:40|210055.5|209905.5|210054.2|209904.2|210055.5|209905.5|210053.4|209903.4|6
1637628290000|2021-11-23 00:44:50|210054.1|209904.1|210055.9|209905.9|210057.6|209907.6|210053.9|209903.9|7
1637628300000|2021-11-23 00:45:00|210054.8|209904.8|210053|209903|210056|209906|210052.7|209902.7|14
1637628310000|2021-11-23 00:45:10|210054.4|209904.4|210056.8|209906.8|210057.8|209907.8|210053|209903|9
1637628320000|2021-11-23 00:45:20|210056.3|209906.3|210055.6|209905.6|210056.5|209906.5|210055.6|209905.6|6
1637628330000|2021-11-23 00:45:30|210056.4|209906.4|210056.3|209906.3|210056.4|209906.4|210053.5|209903.5|10
1637628340000|2021-11-23 00:45:40|210056.5|209906.5|210070.3|209920.3|210070.3|209920.3|210049.6|209899.6|8
1637628350000|2021-11-23 00:45:50|210068.3|209918.3|210069.7|209919.7|210070.8|209920.8|210065.8|209915.8|10
1637628360000|2021-11-23 00:46:00|210069.3|209919.3|210080|209930|210080.4|209930.4|210069.3|209919.3|10
1637628370000|2021-11-23 00:46:10|210079.3|209929.3|210074.5|209924.5|210079.3|209929.3|210074.5|209924.5|7
1637628380000|2021-11-23 00:46:20|210073.4|209923.4|210070|209920|210073.6|209923.6|210062.1|209912.1|7
1637628390000|2021-11-23 00:46:30|210072.8|209922.8|210074.1|209924.1|210075.7|209925.7|210072.8|209922.8|6
1637628400000|2021-11-23 00:46:40|210072.3|209922.3|210071.3|209921.3|210074.5|209924.5|210069.1|209919.1|9
1637628410000|2021-11-23 00:46:50|210071.6|209921.6|210070.7|209920.7|210072.5|209922.5|210069.7|209919.7|13
1637628420000|2021-11-23 00:47:00|210071.2|209921.2|210073.8|209923.8|210075.7|209925.7|210071.2|209921.2|6
1637628430000|2021-11-23 00:47:10|210074.1|209924.1|210073.8|209923.8|210075.4|209925.4|210073.3|209923.3|5
1637628440000|2021-11-23 00:47:20|210075.2|209925.2|210076.6|209926.6|210077.5|209927.5|210073.9|209923.9|12
1637628450000|2021-11-23 00:47:30|210076.5|209926.5|210076.1|209926.1|210077.7|209927.7|210075.6|209925.6|9
1637628460000|2021-11-23 00:47:40|210076|209926|210077.3|209927.3|210077.3|209927.3|210076|209926|8
1637628470000|2021-11-23 00:47:50|210076.8|209926.8|210076.5|209926.5|210076.8|209926.8|210071.9|209921.9|11
1637628480000|2021-11-23 00:48:00|210075.8|209925.8|210077.7|209927.7|210078.8|209928.8|210075.8|209925.8|10
1637628490000|2021-11-23 00:48:10|210077.8|209927.8|210076.6|209926.6|210079|209929|210075.4|209925.4|8
1637628500000|2021-11-23 00:48:20|210075.2|209925.2|210079.6|209929.6|210080.5|209930.5|210075.2|209925.2|7
1637628510000|2021-11-23 00:48:30|210078.9|209928.9|210079.5|209929.5|210080.5|209930.5|210078.3|209928.3|16
1637628520000|2021-11-23 00:48:40|210077.5|209927.5|210080.1|209930.1|210080.1|209930.1|210077|209927|6
1637628530000|2021-11-23 00:48:50|210077.3|209927.3|210078.1|209928.1|210079.5|209929.5|210077.3|209927.3|7
1637628540000|2021-11-23 00:49:00|210077.4|209927.4|210075.9|209925.9|210079.9|209929.9|210075.9|209925.9|9
1637628550000|2021-11-23 00:49:10|210074.1|209924.1|210080|209930|210080|209930|210074.1|209924.1|3
1637628560000|2021-11-23 00:49:20|210077.4|209927.4|210076.5|209926.5|210077.4|209927.4|210076.1|209926.1|8
1637628570000|2021-11-23 00:49:30|210076.8|209926.8|210079.4|209929.4|210079.8|209929.8|210076.8|209926.8|11
1637628580000|2021-11-23 00:49:40|210077.6|209927.6|210086.1|209936.1|210090.5|209940.5|210077.3|209927.3|19
1637628590000|2021-11-23 00:49:50|210086.5|209936.5|210087.3|209937.3|210087.3|209937.3|210084.5|209934.5|6
1637628600000|2021-11-23 00:50:00|210087.5|209937.5|210086.3|209936.3|210088.6|209938.6|210086.3|209936.3|15
1637628610000|2021-11-23 00:50:10|210087|209937|210086.4|209936.4|210087|209937|210086.4|209936.4|5
1637628620000|2021-11-23 00:50:20|210085.7|209935.7|210088.5|209938.5|210089.5|209939.5|210085.7|209935.7|12
1637628630000|2021-11-23 00:50:30|210088.4|209938.4|210092.5|209942.5|210092.5|209942.5|210087|209937|13
1637628640000|2021-11-23 00:50:40|210090|209940|210090.2|209940.2|210090.4|209940.4|210088.4|209938.4|12
1637628650000|2021-11-23 00:50:50|210090|209940|210091.7|209941.7|210092.2|209942.2|210089.6|209939.6|10
1637628660000|2021-11-23 00:51:00|210091.5|209941.5|210106.2|209956.2|210109.9|209959.9|210091.5|209941.5|16
1637628670000|2021-11-23 00:51:10|210106.7|209956.7|210113.5|209963.5|210126.2|209976.2|210106.7|209956.7|21
1637628680000|2021-11-23 00:51:20|210116.1|209966.1|210112|209962|210116.1|209966.1|210104.5|209954.5|19
1637628690000|2021-11-23 00:51:30|210111.5|209961.5|210106.6|209956.6|210111.5|209961.5|210106.6|209956.6|15
1637628700000|2021-11-23 00:51:40|210106.2|209956.2|210109.4|209959.4|210110.1|209960.1|210104.7|209954.7|11
1637628710000|2021-11-23 00:51:50|210108.7|209958.7|210109.5|209959.5|210110.6|209960.6|210108.7|209958.7|10
1637628720000|2021-11-23 00:52:00|210108.8|209958.8|210110.5|209960.5|210110.5|209960.5|210108.8|209958.8|7
1637628730000|2021-11-23 00:52:10|210110.3|209960.3|210110.9|209960.9|210110.9|209960.9|210110.1|209960.1|8
1637628740000|2021-11-23 00:52:20|210110.1|209960.1|210107.8|209957.8|210111.8|209961.8|210107.5|209957.5|11
1637628750000|2021-11-23 00:52:30|210107.9|209957.9|210104.3|209954.3|210108.5|209958.5|210104.3|209954.3|11
1637628760000|2021-11-23 00:52:40|210104.1|209954.1|210103|209953|210104.1|209954.1|210103|209953|5
1637628770000|2021-11-23 00:52:50|210103.3|209953.3|210088.7|209938.7|210105.3|209955.3|210087.8|209937.8|22
1637628780000|2021-11-23 00:53:00|210089.1|209939.1|210090.1|209940.1|210090.9|209940.9|210086.4|209936.4|11
1637628790000|2021-11-23 00:53:10|210090.3|209940.3|210089.8|209939.8|210091|209941|210088.7|209938.7|7
1637628800000|2021-11-23 00:53:20|210088.7|209938.7|210089.2|209939.2|210090|209940|210085.8|209935.8|8
1637628810000|2021-11-23 00:53:30|210088.9|209938.9|210088.8|209938.8|210090.7|209940.7|210088.1|209938.1|15
1637628820000|2021-11-23 00:53:40|210089.1|209939.1|210089.5|209939.5|210089.5|209939.5|210087.1|209937.1|6
1637628830000|2021-11-23 00:53:50|210088.8|209938.8|210088.4|209938.4|210090.9|209940.9|210087.3|209937.3|11
1637628840000|2021-11-23 00:54:00|210087.9|209937.9|210089.7|209939.7|210090|209940|210087.9|209937.9|5
1637628850000|2021-11-23 00:54:10|210088.8|209938.8|210089.3|209939.3|210089.6|209939.6|210088.6|209938.6|8
1637628860000|2021-11-23 00:54:20|210089.4|209939.4|210086.6|209936.6|210090.2|209940.2|210086.6|209936.6|11
1637628870000|2021-11-23 00:54:30|210088.7|209938.7|210109.3|209959.3|210111.8|209961.8|210088.7|209938.7|16
1637628880000|2021-11-23 00:54:40|210109.2|209959.2|210109.5|209959.5|210110.3|209960.3|210108.7|209958.7|11
1637628890000|2021-11-23 00:54:50|210109.9|209959.9|210111|209961|210118.8|209968.8|210109.9|209959.9|13
1637628900000|2021-11-23 00:55:00|210110.9|209960.9|210104.1|209954.1|210110.9|209960.9|210101.5|209951.5|19
1637628910000|2021-11-23 00:55:10|210104.2|209954.2|210104.8|209954.8|210104.8|209954.8|210104.2|209954.2|4
1637628920000|2021-11-23 00:55:20|210104.9|209954.9|210104.6|209954.6|210105.4|209955.4|210103.8|209953.8|8
1637628930000|2021-11-23 00:55:30|210104.4|209954.4|210102.8|209952.8|210104.4|209954.4|210098.6|209948.6|5
1637628940000|2021-11-23 00:55:40|210103.6|209953.6|210099|209949|210106.8|209956.8|210098.6|209948.6|6
1637628950000|2021-11-23 00:55:50|210104.7|209954.7|210104.8|209954.8|210105.6|209955.6|210104.7|209954.7|5
1637628960000|2021-11-23 00:56:00|210104.7|209954.7|210105.3|209955.3|210105.5|209955.5|210101.4|209951.4|10
1637628970000|2021-11-23 00:56:10|210104.7|209954.7|210105.6|209955.6|210115.2|209965.2|210104.4|209954.4|14
1637628980000|2021-11-23 00:56:20|210105.7|209955.7|210106.5|209956.5|210107.6|209957.6|210105.4|209955.4|6
1637628990000|2021-11-23 00:56:30|210106.1|209956.1|210105.7|209955.7|210106.6|209956.6|210105.7|209955.7|7
1637629000000|2021-11-23 00:56:40|210105.8|209955.8|210103.5|209953.5|210106.9|209956.9|210103.5|209953.5|5
1637629010000|2021-11-23 00:56:50|210103.4|209953.4|210102.1|209952.1|210105.7|209955.7|210102.1|209952.1|9
1637629020000|2021-11-23 00:57:00|210107.7|209957.7|210115.7|209965.7|210120.7|209970.7|210102.9|209952.9|18
1637629030000|2021-11-23 00:57:10|210115.9|209965.9|210114|209964|210115.9|209965.9|210113.8|209963.8|12
1637629040000|2021-11-23 00:57:20|210114.1|209964.1|210114.2|209964.2|210114.2|209964.2|210114|209964|3
1637629050000|2021-11-23 00:57:30|210115.5|209965.5|210112.3|209962.3|210115.6|209965.6|210112.3|209962.3|10
1637629060000|2021-11-23 00:57:40|210111.7|209961.7|210110.2|209960.2|210111.7|209961.7|210108.2|209958.2|5
1637629070000|2021-11-23 00:57:50|210112.8|209962.8|210120.1|209970.1|210122|209972|210112.8|209962.8|18
1637629080000|2021-11-23 00:58:00|210114|209964|210114.6|209964.6|210122.1|209972.1|210110.4|209960.4|16
1637629090000|2021-11-23 00:58:10|210116|209966|210119.9|209969.9|210119.9|209969.9|210105.5|209955.5|9
1637629100000|2021-11-23 00:58:20|210116.7|209966.7|210114.1|209964.1|210117.3|209967.3|210113.5|209963.5|12
1637629110000|2021-11-23 00:58:30|210113.8|209963.8|210112|209962|210113.9|209963.9|210106.6|209956.6|11
1637629120000|2021-11-23 00:58:40|210111.5|209961.5|210110|209960|210111.5|209961.5|210109.2|209959.2|13
1637629130000|2021-11-23 00:58:50|210110.8|209960.8|210112.6|209962.6|210114.8|209964.8|210110.1|209960.1|9
1637629140000|2021-11-23 00:59:00|210113.2|209963.2|210111.2|209961.2|210113.2|209963.2|210110.3|209960.3|10
1637629150000|2021-11-23 00:59:10|210111.7|209961.7|210112.4|209962.4|210112.9|209962.9|210109.8|209959.8|7
1637629160000|2021-11-23 00:59:20|210112.6|209962.6|210112.6|209962.6|210113.3|209963.3|210108.4|209958.4|12
1637629170000|2021-11-23 00:59:30|210113.5|209963.5|210107.7|209957.7|210113.5|209963.5|210107.7|209957.7|6
1637629180000|2021-11-23 00:59:40|210107.9|209957.9|210104.9|209954.9|210107.9|209957.9|210104.9|209954.9|6
1637629190000|2021-11-23 00:59:50|210109.9|209959.9|210109.2|209959.2|210110.3|209960.3|210107.7|209957.7|10
1637629200000|2021-11-23 01:00:00|210105.7|209955.7|210113.3|209963.3|210117.1|209967.1|210099.9|209949.9|26
1637629210000|2021-11-23 01:00:10|210112.9|209962.9|210109|209959|210116.7|209966.7|210108.8|209958.8|19
1637629220000|2021-11-23 01:00:20|210109.1|209959.1|210107|209957|210116.1|209966.1|210106.1|209956.1|15
1637629230000|2021-11-23 01:00:30|210106.2|209956.2|210117.3|209967.3|210120.1|209970.1|210106.2|209956.2|19
1637629240000|2021-11-23 01:00:40|210117.2|209967.2|210105.6|209955.6|210120.3|209970.3|210105.6|209955.6|13
1637629250000|2021-11-23 01:00:50|210105.9|209955.9|210109.1|209959.1|210115|209965|210105.9|209955.9|12
1637629260000|2021-11-23 01:01:00|210112.8|209962.8|210115.8|209965.8|210116|209966|210112.8|209962.8|13
1637629270000|2021-11-23 01:01:10|210116.1|209966.1|210122.7|209972.7|210122.7|209972.7|210115.5|209965.5|14
1637629280000|2021-11-23 01:01:20|210123.3|209973.3|210124.5|209974.5|210124.9|209974.9|210122.6|209972.6|10
1637629290000|2021-11-23 01:01:30|210125|209975|210124.4|209974.4|210125|209975|210124.3|209974.3|8
1637629300000|2021-11-23 01:01:40|210123.7|209973.7|210115.1|209965.1|210123.7|209973.7|210104.1|209954.1|23
1637629310000|2021-11-23 01:01:50|210116|209966|210104.2|209954.2|210121.2|209971.2|210102.4|209952.4|23
1637629320000|2021-11-23 01:02:00|210104.6|209954.6|210111.4|209961.4|210113.8|209963.8|210104.6|209954.6|10
1637629330000|2021-11-23 01:02:10|210111.9|209961.9|210109.4|209959.4|210112.8|209962.8|210103|209953|18
1637629340000|2021-11-23 01:02:20|210108.5|209958.5|210106.4|209956.4|210109.1|209959.1|210106.2|209956.2|10
1637629350000|2021-11-23 01:02:30|210106.9|209956.9|210113.4|209963.4|210114.1|209964.1|210106.3|209956.3|12
1637629360000|2021-11-23 01:02:40|210112.8|209962.8|210107.3|209957.3|210112.8|209962.8|210106.7|209956.7|9
1637629370000|2021-11-23 01:02:50|210108.2|209958.2|210106.7|209956.7|210108.2|209958.2|210104.2|209954.2|12
1637629380000|2021-11-23 01:03:00|210106.1|209956.1|210100.8|209950.8|210107.6|209957.6|210100.8|209950.8|15
1637629390000|2021-11-23 01:03:10|210101.5|209951.5|210103.1|209953.1|210103.1|209953.1|210100.2|209950.2|7
1637629400000|2021-11-23 01:03:20|210102.1|209952.1|210103.2|209953.2|210103.2|209953.2|210101.9|209951.9|8
1637629410000|2021-11-23 01:03:30|210102.9|209952.9|210101.1|209951.1|210102.9|209952.9|210100.7|209950.7|8
1637629420000|2021-11-23 01:03:40|210101.5|209951.5|210099.2|209949.2|210101.5|209951.5|210098.4|209948.4|13
1637629430000|2021-11-23 01:03:50|210100.8|209950.8|210100|209950|210103.3|209953.3|210100|209950|14
1637629440000|2021-11-23 01:04:00|210099.7|209949.7|210104.3|209954.3|210111.5|209961.5|210098.5|209948.5|19
1637629450000|2021-11-23 01:04:10|210106|209956|210110.1|209960.1|210113.9|209963.9|210104|209954|13
1637629460000|2021-11-23 01:04:20|210104|209954|210104.3|209954.3|210111.7|209961.7|210104|209954|13
1637629470000|2021-11-23 01:04:30|210109.9|209959.9|210117.5|209967.5|210120.6|209970.6|210103.4|209953.4|15
1637629480000|2021-11-23 01:04:40|210095.9|209945.9|210115.5|209965.5|210116.1|209966.1|210095.9|209945.9|16
1637629490000|2021-11-23 01:04:50|210116.1|209966.1|210107.4|209957.4|210116.2|209966.2|210107|209957|14
1637629500000|2021-11-23 01:05:00|210109.8|209959.8|210107.2|209957.2|210109.8|209959.8|210106|209956|16
1637629510000|2021-11-23 01:05:10|210107.1|209957.1|210104.6|209954.6|210112|209962|210103.2|209953.2|16
1637629520000|2021-11-23 01:05:20|210108.1|209958.1|210102.3|209952.3|210108.6|209958.6|210102.3|209952.3|19
1637629530000|2021-11-23 01:05:30|210101.9|209951.9|210101.8|209951.8|210106.2|209956.2|210101.1|209951.1|18
1637629540000|2021-11-23 01:05:40|210105.8|209955.8|210105.7|209955.7|210109.1|209959.1|210104.6|209954.6|12
1637629550000|2021-11-23 01:05:50|210105.8|209955.8|210105.5|209955.5|210107.4|209957.4|210104.1|209954.1|11
1637629560000|2021-11-23 01:06:00|210106.2|209956.2|210107.7|209957.7|210107.7|209957.7|210106|209956|8
1637629570000|2021-11-23 01:06:10|210108|209958|210099.6|209949.6|210108|209958|210099.6|209949.6|12
1637629580000|2021-11-23 01:06:20|210100.8|209950.8|210100.9|209950.9|210101.4|209951.4|210100.7|209950.7|9
1637629590000|2021-11-23 01:06:30|210101.6|209951.6|210100.5|209950.5|210102.3|209952.3|210100.5|209950.5|10
1637629600000|2021-11-23 01:06:40|210100.6|209950.6|210101.1|209951.1|210101.1|209951.1|210100.6|209950.6|3
1637629610000|2021-11-23 01:06:50|210101.2|209951.2|210115.7|209965.7|210115.7|209965.7|210101.2|209951.2|19
1637629620000|2021-11-23 01:07:00|210114.2|209964.2|210115.2|209965.2|210115.3|209965.3|210113.9|209963.9|8
1637629630000|2021-11-23 01:07:10|210112.5|209962.5|210120.8|209970.8|210120.8|209970.8|210112.2|209962.2|16
1637629640000|2021-11-23 01:07:20|210121.8|209971.8|210133|209983|210133.9|209983.9|210121.8|209971.8|18
1637629650000|2021-11-23 01:07:30|210131.8|209981.8|210125.2|209975.2|210131.8|209981.8|210123|209973|19
1637629660000|2021-11-23 01:07:40|210123.9|209973.9|210128|209978|210128|209978|210112.5|209962.5|12
1637629670000|2021-11-23 01:07:50|210126.2|209976.2|210125.6|209975.6|210128.6|209978.6|210124.7|209974.7|10
1637629680000|2021-11-23 01:08:00|210125.4|209975.4|210127.1|209977.1|210127.1|209977.1|210124.5|209974.5|11
1637629690000|2021-11-23 01:08:10|210127.4|209977.4|210108.4|209958.4|210129.1|209979.1|210105.4|209955.4|22
1637629700000|2021-11-23 01:08:20|210107|209957|210109.9|209959.9|210114.6|209964.6|210107|209957|13
1637629710000|2021-11-23 01:08:30|210110.1|209960.1|210110.1|209960.1|210110.5|209960.5|210109.7|209959.7|9
1637629720000|2021-11-23 01:08:40|210110|209960|210107.2|209957.2|210110|209960|210107|209957|8
1637629730000|2021-11-23 01:08:50|210108.4|209958.4|210107.3|209957.3|210111|209961|210107.3|209957.3|15
1637629740000|2021-11-23 01:09:00|210102.9|209952.9|210105.8|209955.8|210109.8|209959.8|210102.7|209952.7|20
1637629750000|2021-11-23 01:09:10|210106|209956|210107.4|209957.4|210108.4|209958.4|210106|209956|11
1637629760000|2021-11-23 01:09:20|210106.7|209956.7|210105.7|209955.7|210106.7|209956.7|210105.4|209955.4|6
1637629770000|2021-11-23 01:09:30|210106.1|209956.1|210105.8|209955.8|210106.4|209956.4|210105.6|209955.6|7
1637629780000|2021-11-23 01:09:40|210105|209955|210099.6|209949.6|210105.1|209955.1|210095.6|209945.6|12
1637629790000|2021-11-23 01:09:50|210099.2|209949.2|210101.7|209951.7|210101.7|209951.7|210099.1|209949.1|9
1637629800000|2021-11-23 01:10:00|210101.8|209951.8|210114.4|209964.4|210114.4|209964.4|210101.8|209951.8|16
1637629810000|2021-11-23 01:10:10|210112.5|209962.5|210117.4|209967.4|210117.4|209967.4|210112.2|209962.2|19
1637629820000|2021-11-23 01:10:20|210117.7|209967.7|210112.3|209962.3|210117.7|209967.7|210112.3|209962.3|7
1637629830000|2021-11-23 01:10:30|210112.5|209962.5|210111.2|209961.2|210112.5|209962.5|210111.2|209961.2|9
1637629840000|2021-11-23 01:10:40|210111.5|209961.5|210111.4|209961.4|210111.5|209961.5|210110.7|209960.7|6
1637629850000|2021-11-23 01:10:50|210111|209961|210110.9|209960.9|210111.4|209961.4|210110.1|209960.1|12
1637629860000|2021-11-23 01:11:00|210107.6|209957.6|210105.4|209955.4|210113.1|209963.1|210105.1|209955.1|10
1637629870000|2021-11-23 01:11:10|210104.5|209954.5|210106.7|209956.7|210106.7|209956.7|210104.3|209954.3|6
1637629880000|2021-11-23 01:11:20|210106|209956|210115.5|209965.5|210115.5|209965.5|210104.9|209954.9|13
1637629890000|2021-11-23 01:11:30|210124.5|209974.5|210109.6|209959.6|210125.2|209975.2|210109.2|209959.2|15
1637629900000|2021-11-23 01:11:40|210109.4|209959.4|210109.2|209959.2|210111.6|209961.6|210106|209956|9
1637629910000|2021-11-23 01:11:50|210107.6|209957.6|210106.8|209956.8|210109.6|209959.6|210106.8|209956.8|8
1637629920000|2021-11-23 01:12:00|210107.2|209957.2|210104.9|209954.9|210107.2|209957.2|210104.9|209954.9|7
1637629930000|2021-11-23 01:12:10|210104.5|209954.5|210106.3|209956.3|210107.5|209957.5|210104.5|209954.5|15
1637629940000|2021-11-23 01:12:20|210106.7|209956.7|210105.3|209955.3|210106.7|209956.7|210104.5|209954.5|14
1637629950000|2021-11-23 01:12:30|210104.5|209954.5|210105|209955|210105.7|209955.7|210104.5|209954.5|7
1637629960000|2021-11-23 01:12:40|210105.4|209955.4|210104.7|209954.7|210105.8|209955.8|210104.7|209954.7|5
1637629970000|2021-11-23 01:12:50|210105.3|209955.3|210106.1|209956.1|210107.1|209957.1|210105.1|209955.1|8
1637629980000|2021-11-23 01:13:00|210105.3|209955.3|210099.3|209949.3|210105.3|209955.3|210098.9|209948.9|15
1637629990000|2021-11-23 01:13:10|210100.9|209950.9|210104|209954|210106.1|209956.1|210099.3|209949.3|9
1637630000000|2021-11-23 01:13:20|210104.2|209954.2|210104.4|209954.4|210104.8|209954.8|210104.2|209954.2|7
1637630010000|2021-11-23 01:13:30|210104.5|209954.5|210105.4|209955.4|210106.8|209956.8|210104.5|209954.5|9
1637630020000|2021-11-23 01:13:40|210105.2|209955.2|210107.5|209957.5|210107.5|209957.5|210105.2|209955.2|3
1637630030000|2021-11-23 01:13:50|210106.7|209956.7|210106.7|209956.7|210107.5|209957.5|210106.7|209956.7|4
1637630040000|2021-11-23 01:14:00|210104.9|209954.9|210116.8|209966.8|210116.8|209966.8|210104.8|209954.8|16
1637630050000|2021-11-23 01:14:10|210116|209966|210114.4|209964.4|210117.4|209967.4|210114.4|209964.4|10
1637630060000|2021-11-23 01:14:20|210114.1|209964.1|210106.9|209956.9|210115.6|209965.6|210106.9|209956.9|14
1637630070000|2021-11-23 01:14:30|210112.5|209962.5|210113.3|209963.3|210116.4|209966.4|210107|209957|16
1637630080000|2021-11-23 01:14:40|210113.2|209963.2|210117.2|209967.2|210117.2|209967.2|210113.2|209963.2|13
1637630090000|2021-11-23 01:14:50|210113.3|209963.3|210118.7|209968.7|210118.7|209968.7|210113.3|209963.3|8
1637630100000|2021-11-23 01:15:00|210118.6|209968.6|210149.2|209999.2|210152.8|210002.8|210117.6|209967.6|15
1637630110000|2021-11-23 01:15:10|210146.4|209996.4|210157.5|210007.5|210159.8|210009.8|210146.4|209996.4|24
1637630120000|2021-11-23 01:15:20|210156.7|210006.7|210156.6|210006.6|210161.6|210011.6|210156.6|210006.6|15
1637630130000|2021-11-23 01:15:30|210156.4|210006.4|210148.7|209998.7|210156.7|210006.7|210148.5|209998.5|18
1637630140000|2021-11-23 01:15:40|210148.4|209998.4|210149.6|209999.6|210150.6|210000.6|210148.3|209998.3|15
1637630150000|2021-11-23 01:15:50|210150.1|210000.1|210148.9|209998.9|210150.4|210000.4|210148.9|209998.9|12
1637630160000|2021-11-23 01:16:00|210149|209999|210167.7|210017.7|210168.9|210018.9|210148.4|209998.4|21
1637630170000|2021-11-23 01:16:10|210167.4|210017.4|210160.8|210010.8|210167.4|210017.4|210151.1|210001.1|21
1637630180000|2021-11-23 01:16:20|210159.4|210009.4|210160.9|210010.9|210170|210020|210159.4|210009.4|18
1637630190000|2021-11-23 01:16:30|210160.1|210010.1|210148.2|209998.2|210160.1|210010.1|210147.9|209997.9|17
1637630200000|2021-11-23 01:16:40|210148.5|209998.5|210151.5|210001.5|210152.3|210002.3|210147.2|209997.2|13
1637630210000|2021-11-23 01:16:50|210150.9|210000.9|210155.1|210005.1|210155.7|210005.7|210149.2|209999.2|21
1637630220000|2021-11-23 01:17:00|210155|210005|210149.6|209999.6|210155.7|210005.7|210148.7|209998.7|21
1637630230000|2021-11-23 01:17:10|210149.3|209999.3|210146.1|209996.1|210150.8|210000.8|210146.1|209996.1|15
1637630240000|2021-11-23 01:17:20|210146.6|209996.6|210148.7|209998.7|210148.7|209998.7|210146.5|209996.5|11
1637630250000|2021-11-23 01:17:30|210149.3|209999.3|210150.2|210000.2|210150.6|210000.6|210149.3|209999.3|7
1637630260000|2021-11-23 01:17:40|210150.1|210000.1|210157.9|210007.9|210158.5|210008.5|210150.1|210000.1|15
1637630270000|2021-11-23 01:17:50|210157.2|210007.2|210156.4|210006.4|210160.3|210010.3|210153.4|210003.4|17
1637630280000|2021-11-23 01:18:00|210155.4|210005.4|210161.5|210011.5|210168.8|210018.8|210155.4|210005.4|21
1637630290000|2021-11-23 01:18:10|210159.8|210009.8|210147.5|209997.5|210159.8|210009.8|210147.3|209997.3|13
1637630300000|2021-11-23 01:18:20|210148.3|209998.3|210147.6|209997.6|210148.6|209998.6|210147.3|209997.3|7
1637630310000|2021-11-23 01:18:30|210149.1|209999.1|210148.2|209998.2|210149.8|209999.8|210147|209997|18
1637630320000|2021-11-23 01:18:40|210148.4|209998.4|210146.9|209996.9|210148.4|209998.4|210146.9|209996.9|9
1637630330000|2021-11-23 01:18:50|210146|209996|210146.5|209996.5|210146.5|209996.5|210144.7|209994.7|13
1637630340000|2021-11-23 01:19:00|210146.6|209996.6|210148.3|209998.3|210148.3|209998.3|210146.2|209996.2|9
1637630350000|2021-11-23 01:19:10|210149.6|209999.6|210144.8|209994.8|210149.6|209999.6|210144.8|209994.8|12
1637630360000|2021-11-23 01:19:20|210145.1|209995.1|210156.6|210006.6|210162.6|210012.6|210145|209995|19
1637630370000|2021-11-23 01:19:30|210155.8|210005.8|210156.1|210006.1|210157.5|210007.5|210153.9|210003.9|23
1637630380000|2021-11-23 01:19:40|210156|210006|210154.9|210004.9|210157.2|210007.2|210154.9|210004.9|15
1637630390000|2021-11-23 01:19:50|210155.1|210005.1|210152.7|210002.7|210155.1|210005.1|210152|210002|8
1637630400000|2021-11-23 01:20:00|210154.1|210004.1|210149.5|209999.5|210161|210011|210148.9|209998.9|21
1637630410000|2021-11-23 01:20:10|210147.1|209997.1|210155.2|210005.2|210156.8|210006.8|210146.8|209996.8|18
1637630420000|2021-11-23 01:20:20|210154.9|210004.9|210148.9|209998.9|210155|210005|210147.6|209997.6|13
1637630430000|2021-11-23 01:20:30|210149.7|209999.7|210174.1|210024.1|210176.4|210026.4|210147.9|209997.9|21
1637630440000|2021-11-23 01:20:40|210172.7|210022.7|210164.5|210014.5|210172.7|210022.7|210164.5|210014.5|11
1637630450000|2021-11-23 01:20:50|210165.1|210015.1|210177.9|210027.9|210178.2|210028.2|210165.1|210015.1|12
1637630460000|2021-11-23 01:21:00|210177.8|210027.8|210170.1|210020.1|210177.8|210027.8|210168.4|210018.4|15
1637630470000|2021-11-23 01:21:10|210169.6|210019.6|210171|210021|210171.9|210021.9|210168.5|210018.5|8
1637630480000|2021-11-23 01:21:20|210170.5|210020.5|210170.2|210020.2|210170.5|210020.5|210168.8|210018.8|6
1637630490000|2021-11-23 01:21:30|210170.1|210020.1|210177.7|210027.7|210178.9|210028.9|210170.1|210020.1|20
1637630500000|2021-11-23 01:21:40|210177.6|210027.6|210178.1|210028.1|210178.5|210028.5|210177.5|210027.5|12
1637630510000|2021-11-23 01:21:50|210178.4|210028.4|210178.9|210028.9|210179|210029|210178.3|210028.3|9
1637630520000|2021-11-23 01:22:00|210179.2|210029.2|210181.4|210031.4|210185.4|210035.4|210178.9|210028.9|15
1637630530000|2021-11-23 01:22:10|210181.1|210031.1|210183.1|210033.1|210194.1|210044.1|210181.1|210031.1|13
1637630540000|2021-11-23 01:22:20|210183.5|210033.5|210178.9|210028.9|210186.4|210036.4|210178.9|210028.9|13
1637630550000|2021-11-23 01:22:30|210181.1|210031.1|210182.7|210032.7|210184.3|210034.3|210181.1|210031.1|11
1637630560000|2021-11-23 01:22:40|210175.3|210025.3|210193|210043|210196.5|210046.5|210175.3|210025.3|16
1637630570000|2021-11-23 01:22:50|210197.3|210047.3|210191.7|210041.7|210198.6|210048.6|210191.7|210041.7|6
1637630580000|2021-11-23 01:23:00|210195|210045|210195.4|210045.4|210196.9|210046.9|210194.4|210044.4|7
1637630590000|2021-11-23 01:23:10|210189.1|210039.1|210192.8|210042.8|210192.8|210042.8|210188.3|210038.3|6
1637630600000|2021-11-23 01:23:20|210192.5|210042.5|210215.9|210065.9|210225.8|210075.8|210192.5|210042.5|13
1637630610000|2021-11-23 01:23:30|210222.5|210072.5|210209|210059|210222.5|210072.5|210200.7|210050.7|18
1637630620000|2021-11-23 01:23:40|210207.3|210057.3|210207|210057|210209.9|210059.9|210202.3|210052.3|20
1637630630000|2021-11-23 01:23:50|210206.9|210056.9|210211.3|210061.3|210212.3|210062.3|210202.3|210052.3|14
1637630640000|2021-11-23 01:24:00|210215.2|210065.2|210211.3|210061.3|210216.2|210066.2|210209|210059|17
1637630650000|2021-11-23 01:24:10|210207|210057|210216.4|210066.4|210224.9|210074.9|210196.6|210046.6|15
1637630660000|2021-11-23 01:24:20|210199.7|210049.7|210200|210050|210206.3|210056.3|210196.8|210046.8|8
1637630670000|2021-11-23 01:24:30|210198.1|210048.1|210198.1|210048.1|210201.6|210051.6|210196.7|210046.7|7
1637630680000|2021-11-23 01:24:40|210200|210050|210197.3|210047.3|210200.1|210050.1|210196.9|210046.9|5
1637630690000|2021-11-23 01:24:50|210197.2|210047.2|210204.4|210054.4|210204.4|210054.4|210196.8|210046.8|6
1637630700000|2021-11-23 01:25:00|210201.9|210051.9|210196.1|210046.1|210207.8|210057.8|210196.1|210046.1|13
1637630710000|2021-11-23 01:25:10|210198|210048|210211|210061|210215.9|210065.9|210198|210048|10
1637630720000|2021-11-23 01:25:20|210198.8|210048.8|210197.7|210047.7|210205.5|210055.5|210193.3|210043.3|11
1637630730000|2021-11-23 01:25:30|210199.3|210049.3|210193.7|210043.7|210199.3|210049.3|210193|210043|7
1637630740000|2021-11-23 01:25:40|210193.1|210043.1|210194.6|210044.6|210197.8|210047.8|210191.3|210041.3|12
1637630750000|2021-11-23 01:25:50|210197.1|210047.1|210195.3|210045.3|210197.1|210047.1|210193.5|210043.5|8
1637630760000|2021-11-23 01:26:00|210203.9|210053.9|210194.3|210044.3|210203.9|210053.9|210192.4|210042.4|12
1637630770000|2021-11-23 01:26:10|210196.3|210046.3|210193|210043|210197|210047|210192.8|210042.8|9
1637630780000|2021-11-23 01:26:20|210192.1|210042.1|210198.7|210048.7|210201.5|210051.5|210192.1|210042.1|7
1637630790000|2021-11-23 01:26:30|210191|210041|210191.8|210041.8|210191.8|210041.8|210190.5|210040.5|8
1637630800000|2021-11-23 01:26:40|210191.2|210041.2|210192.3|210042.3|210194|210044|210189.2|210039.2|5
1637630810000|2021-11-23 01:26:50|210193.8|210043.8|210208.2|210058.2|210208.2|210058.2|210192.8|210042.8|5
1637630820000|2021-11-23 01:27:00|210209.1|210059.1|210190|210040|210223.9|210073.9|210190|210040|8
1637630830000|2021-11-23 01:27:10|210189.4|210039.4|210192.5|210042.5|210192.5|210042.5|210188.5|210038.5|12
1637630840000|2021-11-23 01:27:20|210194.8|210044.8|210187.5|210037.5|210194.8|210044.8|210187.5|210037.5|7
1637630850000|2021-11-23 01:27:30|210187.8|210037.8|210190.1|210040.1|210190.1|210040.1|210187.8|210037.8|7
1637630860000|2021-11-23 01:27:40|210191.3|210041.3|210208.5|210058.5|210212.5|210062.5|210190.1|210040.1|16
1637630870000|2021-11-23 01:27:50|210209|210059|210192.2|210042.2|210209|210059|210192.2|210042.2|12
1637630880000|2021-11-23 01:28:00|210201|210051|210207|210057|210211.6|210061.6|210199.8|210049.8|22
1637630890000|2021-11-23 01:28:10|210210.8|210060.8|210209.6|210059.6|210212.1|210062.1|210206|210056|11
1637630900000|2021-11-23 01:28:20|210209.9|210059.9|210202.7|210052.7|210213.6|210063.6|210202.7|210052.7|8
1637630910000|2021-11-23 01:28:30|210204|210054|210206.8|210056.8|210211.8|210061.8|210203.9|210053.9|16
1637630920000|2021-11-23 01:28:40|210207.1|210057.1|210209.1|210059.1|210210.8|210060.8|210202|210052|15
1637630930000|2021-11-23 01:28:50|210203.4|210053.4|210206.5|210056.5|210209|210059|210196.3|210046.3|18
1637630940000|2021-11-23 01:29:00|210207.9|210057.9|210195.9|210045.9|210207.9|210057.9|210195.9|210045.9|14
1637630950000|2021-11-23 01:29:10|210196.6|210046.6|210204|210054|210216.4|210066.4|210195.1|210045.1|21
1637630960000|2021-11-23 01:29:20|210201.1|210051.1|210201.3|210051.3|210203.9|210053.9|210196.6|210046.6|19
1637630970000|2021-11-23 01:29:30|210200|210050|210200|210050|210201.2|210051.2|210198.7|210048.7|14
1637630980000|2021-11-23 01:29:40|210198.6|210048.6|210197.4|210047.4|210201.8|210051.8|210197.3|210047.3|11
1637630990000|2021-11-23 01:29:50|210198.5|210048.5|210203.6|210053.6|210203.6|210053.6|210193.6|210043.6|10
1637631000000|2021-11-23 01:30:00|210203.9|210053.9|210207|210057|210220.8|210070.8|210201.4|210051.4|21
1637631010000|2021-11-23 01:30:10|210206.6|210056.6|210204.9|210054.9|210209.2|210059.2|210203.1|210053.1|21
1637631020000|2021-11-23 01:30:20|210199.5|210049.5|210211|210061|210211.8|210061.8|210193|210043|29
1637631030000|2021-11-23 01:30:30|210210.5|210060.5|210190.4|210040.4|210210.5|210060.5|210174.1|210024.1|20
1637631040000|2021-11-23 01:30:40|210189.4|210039.4|210192.1|210042.1|210196.2|210046.2|210189.4|210039.4|21
1637631050000|2021-11-23 01:30:50|210194.7|210044.7|210197.3|210047.3|210197.3|210047.3|210191.8|210041.8|10
1637631060000|2021-11-23 01:31:00|210194.4|210044.4|210193.9|210043.9|210197.2|210047.2|210191.5|210041.5|11
1637631070000|2021-11-23 01:31:10|210195.4|210045.4|210196.6|210046.6|210199|210049|210193.3|210043.3|16
1637631080000|2021-11-23 01:31:20|210196.8|210046.8|210197.4|210047.4|210208.5|210058.5|210194.3|210044.3|29
1637631090000|2021-11-23 01:31:30|210197.3|210047.3|210190|210040|210201.2|210051.2|210190|210040|18
1637631100000|2021-11-23 01:31:40|210191.5|210041.5|210189.3|210039.3|210194.7|210044.7|210188.6|210038.6|18
1637631110000|2021-11-23 01:31:50|210188.6|210038.6|210189.6|210039.6|210191.4|210041.4|210186.7|210036.7|16
1637631120000|2021-11-23 01:32:00|210190.9|210040.9|210188.8|210038.8|210190.9|210040.9|210186.3|210036.3|19
1637631130000|2021-11-23 01:32:10|210187.4|210037.4|210194.7|210044.7|210199.7|210049.7|210187.4|210037.4|14
1637631140000|2021-11-23 01:32:20|210193.4|210043.4|210191.9|210041.9|210199.8|210049.8|210188.8|210038.8|12
1637631150000|2021-11-23 01:32:30|210192.3|210042.3|210187.7|210037.7|210194.1|210044.1|210187.1|210037.1|18
1637631160000|2021-11-23 01:32:40|210189.5|210039.5|210169.4|210019.4|210197|210047|210159.9|210009.9|15
1637631170000|2021-11-23 01:32:50|210169.5|210019.5|210168.4|210018.4|210170.4|210020.4|210154.8|210004.8|17
1637631180000|2021-11-23 01:33:00|210167.1|210017.1|210163.7|210013.7|210167.8|210017.8|210161.9|210011.9|22
1637631190000|2021-11-23 01:33:10|210162.9|210012.9|210152.3|210002.3|210163.1|210013.1|210148|209998|22
1637631200000|2021-11-23 01:33:20|210152.7|210002.7|210152.7|210002.7|210152.7|210002.7|210148.3|209998.3|8
1637631210000|2021-11-23 01:33:30|210153.4|210003.4|210154.2|210004.2|210154.2|210004.2|210151|210001|9
1637631220000|2021-11-23 01:33:40|210154.3|210004.3|210147.7|209997.7|210162.3|210012.3|210146.7|209996.7|18
1637631230000|2021-11-23 01:33:50|210147.8|209997.8|210149.4|209999.4|210153|210003|210147.4|209997.4|9
1637631240000|2021-11-23 01:34:00|210148.9|209998.9|210159.8|210009.8|210159.8|210009.8|210148.3|209998.3|17
1637631250000|2021-11-23 01:34:10|210162.5|210012.5|210164.6|210014.6|210180.6|210030.6|210158.5|210008.5|19
1637631260000|2021-11-23 01:34:20|210164.9|210014.9|210184.3|210034.3|210186|210036|210164.3|210014.3|14
1637631270000|2021-11-23 01:34:30|210182|210032|210180.6|210030.6|210187.7|210037.7|210179.6|210029.6|21
1637631280000|2021-11-23 01:34:40|210181.7|210031.7|210182.5|210032.5|210183|210033|210180.6|210030.6|14
1637631290000|2021-11-23 01:34:50|210181.4|210031.4|210187.5|210037.5|210187.5|210037.5|210181|210031|21
1637631300000|2021-11-23 01:35:00|210186.8|210036.8|210185.7|210035.7|210187.6|210037.6|210183.3|210033.3|16
1637631310000|2021-11-23 01:35:10|210181.8|210031.8|210184.2|210034.2|210185|210035|210181.8|210031.8|18
1637631320000|2021-11-23 01:35:20|210183.4|210033.4|210184.9|210034.9|210204.6|210054.6|210183|210033|21
1637631330000|2021-11-23 01:35:30|210184.8|210034.8|210210.3|210060.3|210210.3|210060.3|210184.6|210034.6|28
1637631340000|2021-11-23 01:35:40|210208.7|210058.7|210198.5|210048.5|210212.3|210062.3|210198.5|210048.5|21
1637631350000|2021-11-23 01:35:50|210198.1|210048.1|210195.8|210045.8|210198.1|210048.1|210195|210045|10
1637631360000|2021-11-23 01:36:00|210195.2|210045.2|210190.7|210040.7|210195.2|210045.2|210187.9|210037.9|13
1637631370000|2021-11-23 01:36:10|210189.2|210039.2|210178.1|210028.1|210190.6|210040.6|210177.4|210027.4|18
1637631380000|2021-11-23 01:36:20|210177.6|210027.6|210213.1|210063.1|210217|210067|210177.6|210027.6|16
1637631390000|2021-11-23 01:36:30|210214.6|210064.6|210205.8|210055.8|210214.7|210064.7|210202.9|210052.9|12
1637631400000|2021-11-23 01:36:40|210205.9|210055.9|210210.4|210060.4|210211.2|210061.2|210205.8|210055.8|13
1637631410000|2021-11-23 01:36:50|210208.6|210058.6|210203.4|210053.4|210208.6|210058.6|210203.3|210053.3|14
1637631420000|2021-11-23 01:37:00|210202.6|210052.6|210211.4|210061.4|210211.4|210061.4|210200.3|210050.3|16
1637631430000|2021-11-23 01:37:10|210208.3|210058.3|210207.3|210057.3|210209.5|210059.5|210204|210054|15
1637631440000|2021-11-23 01:37:20|210208.1|210058.1|210215.4|210065.4|210215.5|210065.5|210206.1|210056.1|12
1637631450000|2021-11-23 01:37:30|210215.9|210065.9|210213.5|210063.5|210215.9|210065.9|210208.8|210058.8|7
1637631460000|2021-11-23 01:37:40|210210.1|210060.1|210245.9|210095.9|210247.8|210097.8|210205.1|210055.1|20
1637631470000|2021-11-23 01:37:50|210244.2|210094.2|210240.1|210090.1|210256.7|210106.7|210237.8|210087.8|16
1637631480000|2021-11-23 01:38:00|210239.4|210089.4|210239.3|210089.3|210243|210093|210234.9|210084.9|24
1637631490000|2021-11-23 01:38:10|210240.4|210090.4|210238.3|210088.3|210240.5|210090.5|210236.8|210086.8|15
1637631500000|2021-11-23 01:38:20|210241.8|210091.8|210239.9|210089.9|210243.8|210093.8|210239.9|210089.9|9
1637631510000|2021-11-23 01:38:30|210243.3|210093.3|210238.9|210088.9|210243.3|210093.3|210236.8|210086.8|6
1637631520000|2021-11-23 01:38:40|210240|210090|210231.7|210081.7|210240.9|210090.9|210226.5|210076.5|12
1637631530000|2021-11-23 01:38:50|210232.4|210082.4|210234.3|210084.3|210238.1|210088.1|210232.2|210082.2|12
1637631540000|2021-11-23 01:39:00|210231.8|210081.8|210251.2|210101.2|210254.5|210104.5|210231.8|210081.8|24
1637631550000|2021-11-23 01:39:10|210250.8|210100.8|210254.4|210104.4|210255.5|210105.5|210250.8|210100.8|12
1637631560000|2021-11-23 01:39:20|210254|210104|210255.9|210105.9|210255.9|210105.9|210249.3|210099.3|11
1637631570000|2021-11-23 01:39:30|210252|210102|210245.8|210095.8|210253.3|210103.3|210244.3|210094.3|17
1637631580000|2021-11-23 01:39:40|210246|210096|210243.8|210093.8|210246|210096|210243.1|210093.1|10
1637631590000|2021-11-23 01:39:50|210244.7|210094.7|210243.2|210093.2|210244.7|210094.7|210240.5|210090.5|10
1637631600000|2021-11-23 01:40:00|210243.7|210093.7|210248.2|210098.2|210251.3|210101.3|210239|210089|17
1637631610000|2021-11-23 01:40:10|210250.2|210100.2|210249.4|210099.4|210253.1|210103.1|210244.9|210094.9|14
1637631620000|2021-11-23 01:40:20|210251|210101|210250.2|210100.2|210252.4|210102.4|210247.4|210097.4|9
1637631630000|2021-11-23 01:40:30|210251.9|210101.9|210244.5|210094.5|210252|210102|210240.7|210090.7|20
1637631640000|2021-11-23 01:40:40|210243.7|210093.7|210240.4|210090.4|210253.4|210103.4|210238.9|210088.9|24
1637631650000|2021-11-23 01:40:50|210244.5|210094.5|210251.1|210101.1|210252.9|210102.9|210243.1|210093.1|20
1637631660000|2021-11-23 01:41:00|210250.7|210100.7|210241.2|210091.2|210250.7|210100.7|210239.4|210089.4|21
1637631670000|2021-11-23 01:41:10|210243.3|210093.3|210245.7|210095.7|210246.6|210096.6|210240.9|210090.9|9
1637631680000|2021-11-23 01:41:20|210241.7|210091.7|210241.5|210091.5|210244.6|210094.6|210239.1|210089.1|15
1637631690000|2021-11-23 01:41:30|210238.4|210088.4|210239.6|210089.6|210239.6|210089.6|210237.1|210087.1|6
1637631700000|2021-11-23 01:41:40|210240.1|210090.1|210232.5|210082.5|210241.3|210091.3|210232.5|210082.5|8
1637631710000|2021-11-23 01:41:50|210232.6|210082.6|210246.1|210096.1|210249.8|210099.8|210230.5|210080.5|20
1637631720000|2021-11-23 01:42:00|210240.4|210090.4|210248.1|210098.1|210258|210108|210236.7|210086.7|10
1637631730000|2021-11-23 01:42:10|210255|210105|210237.6|210087.6|210255.3|210105.3|210235.6|210085.6|25
1637631740000|2021-11-23 01:42:20|210238.5|210088.5|210242.5|210092.5|210242.5|210092.5|210235.2|210085.2|12
1637631750000|2021-11-23 01:42:30|210232.4|210082.4|210237.4|210087.4|210240|210090|210232.4|210082.4|12
1637631760000|2021-11-23 01:42:40|210241.6|210091.6|210233|210083|210241.6|210091.6|210232.4|210082.4|8
1637631770000|2021-11-23 01:42:50|210232.7|210082.7|210234.7|210084.7|210234.7|210084.7|210232.7|210082.7|8
1637631780000|2021-11-23 01:43:00|210235|210085|210233.4|210083.4|210235.4|210085.4|210232.9|210082.9|9
1637631790000|2021-11-23 01:43:10|210232.7|210082.7|210237.7|210087.7|210254.6|210104.6|210231.8|210081.8|15
1637631800000|2021-11-23 01:43:20|210236.8|210086.8|210239|210089|210239.3|210089.3|210235|210085|14
1637631810000|2021-11-23 01:43:30|210238.9|210088.9|210236.6|210086.6|210238.9|210088.9|210234.9|210084.9|13
1637631820000|2021-11-23 01:43:40|210237|210087|210233.8|210083.8|210239|210089|210233.6|210083.6|13
1637631830000|2021-11-23 01:43:50|210232.1|210082.1|210231.1|210081.1|210232.7|210082.7|210230.4|210080.4|11
1637631840000|2021-11-23 01:44:00|210230.7|210080.7|210243.5|210093.5|210256.8|210106.8|210230.7|210080.7|21
1637631850000|2021-11-23 01:44:10|210240.4|210090.4|210236.6|210086.6|210244.7|210094.7|210235|210085|7
1637631860000|2021-11-23 01:44:20|210237.5|210087.5|210249.2|210099.2|210249.8|210099.8|210235.4|210085.4|17
1637631870000|2021-11-23 01:44:30|210248.1|210098.1|210239.8|210089.8|210256.2|210106.2|210238|210088|20
1637631880000|2021-11-23 01:44:40|210240.2|210090.2|210233.1|210083.1|210240.3|210090.3|210231.7|210081.7|14
1637631890000|2021-11-23 01:44:50|210235.2|210085.2|210236.1|210086.1|210236.4|210086.4|210234.5|210084.5|6
1637631900000|2021-11-23 01:45:00|210235.5|210085.5|210247|210097|210252.6|210102.6|210234.9|210084.9|11
1637631910000|2021-11-23 01:45:10|210245|210095|210235|210085|210259.8|210109.8|210234.9|210084.9|19
1637631920000|2021-11-23 01:45:20|210235.4|210085.4|210246|210096|210248.6|210098.6|210235.4|210085.4|10
1637631930000|2021-11-23 01:45:30|210240.4|210090.4|210257.9|210107.9|210257.9|210107.9|210240.4|210090.4|15
1637631940000|2021-11-23 01:45:40|210255|210105|210250.6|210100.6|210261|210111|210248.1|210098.1|14
1637631950000|2021-11-23 01:45:50|210250.4|210100.4|210242.3|210092.3|210253.3|210103.3|210240.9|210090.9|15
1637631960000|2021-11-23 01:46:00|210242.8|210092.8|210246.1|210096.1|210247.5|210097.5|210242.8|210092.8|15
1637631970000|2021-11-23 01:46:10|210245.7|210095.7|210247.2|210097.2|210248.4|210098.4|210244.4|210094.4|9
1637631980000|2021-11-23 01:46:20|210248.2|210098.2|210249.5|210099.5|210254.4|210104.4|210247.3|210097.3|16
1637631990000|2021-11-23 01:46:30|210246.4|210096.4|210252.4|210102.4|210253.6|210103.6|210246.4|210096.4|10
1637632000000|2021-11-23 01:46:40|210249.9|210099.9|210253.6|210103.6|210253.6|210103.6|210249.7|210099.7|6
1637632010000|2021-11-23 01:46:50|210254.3|210104.3|210245.6|210095.6|210254.3|210104.3|210241.7|210091.7|10
1637632020000|2021-11-23 01:47:00|210245.4|210095.4|210246.1|210096.1|210246.7|210096.7|210243.8|210093.8|11
1637632030000|2021-11-23 01:47:10|210245.7|210095.7|210253|210103|210253|210103|210245.1|210095.1|14
1637632040000|2021-11-23 01:47:20|210252.4|210102.4|210260.8|210110.8|210260.9|210110.9|210249.3|210099.3|18
1637632050000|2021-11-23 01:47:30|210257.3|210107.3|210260.1|210110.1|210272.4|210122.4|210257.1|210107.1|18
1637632060000|2021-11-23 01:47:40|210264|210114|210260.3|210110.3|210266.5|210116.5|210257.2|210107.2|16
1637632070000|2021-11-23 01:47:50|210262|210112|210264.8|210114.8|210265.6|210115.6|210262|210112|6
1637632080000|2021-11-23 01:48:00|210264.5|210114.5|210255.2|210105.2|210264.5|210114.5|210254.8|210104.8|17
1637632090000|2021-11-23 01:48:10|210255.8|210105.8|210252.2|210102.2|210256.4|210106.4|210250.4|210100.4|11
1637632100000|2021-11-23 01:48:20|210252.4|210102.4|210305.9|210155.9|210306.4|210156.4|210252.4|210102.4|26
1637632110000|2021-11-23 01:48:30|210304.8|210154.8|210315.3|210165.3|210315.3|210165.3|210300.1|210150.1|18
1637632120000|2021-11-23 01:48:40|210313.8|210163.8|210296.2|210146.2|210315.2|210165.2|210294.3|210144.3|18
1637632130000|2021-11-23 01:48:50|210294.7|210144.7|210293.3|210143.3|210299|210149|210293.3|210143.3|17
1637632140000|2021-11-23 01:49:00|210284.5|210134.5|210286|210136|210296.8|210146.8|210283.7|210133.7|15
1637632150000|2021-11-23 01:49:10|210284.4|210134.4|210301.4|210151.4|210304.7|210154.7|210284.4|210134.4|22
1637632160000|2021-11-23 01:49:20|210301.9|210151.9|210302.8|210152.8|210305.6|210155.6|210301.9|210151.9|21
1637632170000|2021-11-23 01:49:30|210303.2|210153.2|210304.8|210154.8|210305.8|210155.8|210303.1|210153.1|9
1637632180000|2021-11-23 01:49:40|210306.4|210156.4|210302.6|210152.6|210306.4|210156.4|210300|210150|8
1637632190000|2021-11-23 01:49:50|210301.5|210151.5|210299.9|210149.9|210304.5|210154.5|210299.8|210149.8|9
1637632200000|2021-11-23 01:50:00|210300.3|210150.3|210289.3|210139.3|210307.4|210157.4|210288|210138|15
1637632210000|2021-11-23 01:50:10|210290.4|210140.4|210298.6|210148.6|210299.9|210149.9|210290.4|210140.4|20
1637632220000|2021-11-23 01:50:20|210300.9|210150.9|210296.7|210146.7|210301|210151|210296.5|210146.5|13
1637632230000|2021-11-23 01:50:30|210297.4|210147.4|210304.5|210154.5|210307.6|210157.6|210297.4|210147.4|17
1637632240000|2021-11-23 01:50:40|210304.6|210154.6|210302|210152|210306.5|210156.5|210301.6|210151.6|13
1637632250000|2021-11-23 01:50:50|210302.4|210152.4|210303.1|210153.1|210305|210155|210302|210152|13
1637632260000|2021-11-23 01:51:00|210304.6|210154.6|210305.4|210155.4|210305.4|210155.4|210301.6|210151.6|10
1637632270000|2021-11-23 01:51:10|210304.1|210154.1|210306.4|210156.4|210307.7|210157.7|210303.7|210153.7|12
1637632280000|2021-11-23 01:51:20|210306.9|210156.9|210310.4|210160.4|210310.6|210160.6|210305.9|210155.9|11
1637632290000|2021-11-23 01:51:30|210308.2|210158.2|210292.6|210142.6|210308.5|210158.5|210286.8|210136.8|23
1637632300000|2021-11-23 01:51:40|210292.7|210142.7|210301.9|210151.9|210304.6|210154.6|210292.7|210142.7|23
1637632310000|2021-11-23 01:51:50|210301.8|210151.8|210292.4|210142.4|210306.6|210156.6|210289.6|210139.6|18
1637632320000|2021-11-23 01:52:00|210291.9|210141.9|210267.9|210117.9|210292.3|210142.3|210263.4|210113.4|23
1637632330000|2021-11-23 01:52:10|210266.9|210116.9|210266.8|210116.8|210272.1|210122.1|210265.6|210115.6|14
1637632340000|2021-11-23 01:52:20|210266.9|210116.9|210263.6|210113.6|210266.9|210116.9|210263.1|210113.1|20
1637632350000|2021-11-23 01:52:30|210263.5|210113.5|210270|210120|210270|210120|210263.4|210113.4|20
1637632360000|2021-11-23 01:52:40|210269.9|210119.9|210269.9|210119.9|210270.4|210120.4|210269.1|210119.1|13
1637632370000|2021-11-23 01:52:50|210268.9|210118.9|210269|210119|210270.7|210120.7|210268.9|210118.9|12
1637632380000|2021-11-23 01:53:00|210269.5|210119.5|210279.5|210129.5|210279.5|210129.5|210269.5|210119.5|11
1637632390000|2021-11-23 01:53:10|210277.8|210127.8|210292.2|210142.2|210296.7|210146.7|210277.8|210127.8|17
1637632400000|2021-11-23 01:53:20|210294.3|210144.3|210305.1|210155.1|210310.3|210160.3|210286.8|210136.8|19
1637632410000|2021-11-23 01:53:30|210301.5|210151.5|210302.5|210152.5|210304.9|210154.9|210299.6|210149.6|11
1637632420000|2021-11-23 01:53:40|210300.6|210150.6|210305|210155|210305.6|210155.6|210299.5|210149.5|11
1637632430000|2021-11-23 01:53:50|210305.1|210155.1|210309.1|210159.1|210309.1|210159.1|210300.9|210150.9|12
1637632440000|2021-11-23 01:54:00|210308.8|210158.8|210307.9|210157.9|210308.8|210158.8|210303.9|210153.9|9
1637632450000|2021-11-23 01:54:10|210306.4|210156.4|210306|210156|210307.2|210157.2|210302.4|210152.4|21
1637632460000|2021-11-23 01:54:20|210306.4|210156.4|210304.2|210154.2|210326.5|210176.5|210304.2|210154.2|24
1637632470000|2021-11-23 01:54:30|210305.4|210155.4|210310.8|210160.8|210313.1|210163.1|210305.4|210155.4|20
1637632480000|2021-11-23 01:54:40|210310.2|210160.2|210308.4|210158.4|210311.9|210161.9|210308|210158|19
1637632490000|2021-11-23 01:54:50|210308.7|210158.7|210310|210160|210311.7|210161.7|210306.2|210156.2|19
1637632500000|2021-11-23 01:55:00|210314.5|210164.5|210306.8|210156.8|210318.1|210168.1|210303.8|210153.8|21
1637632510000|2021-11-23 01:55:10|210309.9|210159.9|210313.8|210163.8|210316.5|210166.5|210309.9|210159.9|18
1637632520000|2021-11-23 01:55:20|210313.5|210163.5|210323.7|210173.7|210323.7|210173.7|210311.4|210161.4|19
1637632530000|2021-11-23 01:55:30|210323|210173|210318.7|210168.7|210324|210174|210317.9|210167.9|24
1637632540000|2021-11-23 01:55:40|210319.2|210169.2|210321.8|210171.8|210323.1|210173.1|210316.8|210166.8|20
1637632550000|2021-11-23 01:55:50|210319.5|210169.5|210320.2|210170.2|210325.5|210175.5|210319.5|210169.5|10
1637632560000|2021-11-23 01:56:00|210321.4|210171.4|210336.3|210186.3|210342.3|210192.3|210319|210169|23
1637632570000|2021-11-23 01:56:10|210340.6|210190.6|210327|210177|210342.2|210192.2|210327|210177|22
1637632580000|2021-11-23 01:56:20|210326.7|210176.7|210328.4|210178.4|210328.4|210178.4|210326|210176|17
1637632590000|2021-11-23 01:56:30|210328.8|210178.8|210327.1|210177.1|210328.8|210178.8|210327.1|210177.1|10
1637632600000|2021-11-23 01:56:40|210328.9|210178.9|210337.4|210187.4|210339.8|210189.8|210328.9|210178.9|16
1637632610000|2021-11-23 01:56:50|210343.2|210193.2|210340|210190|210343.2|210193.2|210334.8|210184.8|8
1637632620000|2021-11-23 01:57:00|210337|210187|210343.1|210193.1|210345.7|210195.7|210337|210187|16
1637632630000|2021-11-23 01:57:10|210344.5|210194.5|210337.8|210187.8|210344.5|210194.5|210337.8|210187.8|15
1637632640000|2021-11-23 01:57:20|210331|210181|210338.4|210188.4|210340.4|210190.4|210328.5|210178.5|27
1637632650000|2021-11-23 01:57:30|210338.5|210188.5|210340|210190|210340.6|210190.6|210336|210186|15
1637632660000|2021-11-23 01:57:40|210340.3|210190.3|210338.5|210188.5|210341.9|210191.9|210338.1|210188.1|18
1637632670000|2021-11-23 01:57:50|210339.6|210189.6|210341.5|210191.5|210341.5|210191.5|210339.3|210189.3|8
1637632680000|2021-11-23 01:58:00|210342.2|210192.2|210340.2|210190.2|210343|210193|210338.4|210188.4|15
1637632690000|2021-11-23 01:58:10|210341.8|210191.8|210335|210185|210341.8|210191.8|210335|210185|11
1637632700000|2021-11-23 01:58:20|210337.7|210187.7|210341.1|210191.1|210342.4|210192.4|210337.7|210187.7|6
1637632710000|2021-11-23 01:58:30|210339.4|210189.4|210335.5|210185.5|210341.1|210191.1|210334.6|210184.6|12
1637632720000|2021-11-23 01:58:40|210336.1|210186.1|210335.1|210185.1|210341.6|210191.6|210335.1|210185.1|14
1637632730000|2021-11-23 01:58:50|210332|210182|210333.3|210183.3|210334.4|210184.4|210331.8|210181.8|21
1637632740000|2021-11-23 01:59:00|210332.5|210182.5|210324.6|210174.6|210332.5|210182.5|210316.7|210166.7|25
1637632750000|2021-11-23 01:59:10|210322.1|210172.1|210323.8|210173.8|210326.8|210176.8|210317.2|210167.2|16
1637632760000|2021-11-23 01:59:20|210322.5|210172.5|210328.4|210178.4|210328.8|210178.8|210322.5|210172.5|14
1637632770000|2021-11-23 01:59:30|210326.3|210176.3|210323.9|210173.9|210328.5|210178.5|210323.9|210173.9|5
1637632780000|2021-11-23 01:59:40|210323.4|210173.4|210326|210176|210333|210183|210320.5|210170.5|15
1637632790000|2021-11-23 01:59:50|210324.1|210174.1|210325|210175|210325.8|210175.8|210324.1|210174.1|11
1637632800000|2021-11-23 02:00:00|210327.2|210177.2|210312.5|210162.5|210332.7|210182.7|210307.9|210157.9|25
1637632810000|2021-11-23 02:00:10|210312|210162|210314.2|210164.2|210318.4|210168.4|210312|210162|17
1637632820000|2021-11-23 02:00:20|210314.5|210164.5|210316.3|210166.3|210316.7|210166.7|210314.5|210164.5|11
1637632830000|2021-11-23 02:00:30|210315.8|210165.8|210313.7|210163.7|210317.3|210167.3|210312.3|210162.3|16
1637632840000|2021-11-23 02:00:40|210325.9|210175.9|210325.4|210175.4|210331.2|210181.2|210321.2|210171.2|22
1637632850000|2021-11-23 02:00:50|210326.3|210176.3|210326.7|210176.7|210327|210177|210324.9|210174.9|14
1637632860000|2021-11-23 02:01:00|210326.4|210176.4|210328.9|210178.9|210338.2|210188.2|210325.9|210175.9|21
1637632870000|2021-11-23 02:01:10|210329.3|210179.3|210330|210180|210330|210180|210326.8|210176.8|15
1637632880000|2021-11-23 02:01:20|210329.9|210179.9|210331.2|210181.2|210331.2|210181.2|210328.4|210178.4|12
1637632890000|2021-11-23 02:01:30|210328.1|210178.1|210328.6|210178.6|210329.9|210179.9|210323.5|210173.5|15
1637632900000|2021-11-23 02:01:40|210329.5|210179.5|210323.2|210173.2|210329.9|210179.9|210323.2|210173.2|14
1637632910000|2021-11-23 02:01:50|210323.7|210173.7|210325.9|210175.9|210325.9|210175.9|210322.9|210172.9|17
1637632920000|2021-11-23 02:02:00|210327.4|210177.4|210330.2|210180.2|210334.3|210184.3|210326.6|210176.6|19
1637632930000|2021-11-23 02:02:10|210329.9|210179.9|210329.1|210179.1|210330.1|210180.1|210327.8|210177.8|16
1637632940000|2021-11-23 02:02:20|210329.3|210179.3|210329.3|210179.3|210332.3|210182.3|210328.5|210178.5|10
1637632950000|2021-11-23 02:02:30|210327.6|210177.6|210325.8|210175.8|210328.3|210178.3|210325.6|210175.6|14
1637632960000|2021-11-23 02:02:40|210325.7|210175.7|210327.6|210177.6|210328.3|210178.3|210325|210175|15
1637632970000|2021-11-23 02:02:50|210327.3|210177.3|210331|210181|210333.5|210183.5|210326.6|210176.6|11
1637632980000|2021-11-23 02:03:00|210330.8|210180.8|210325.7|210175.7|210330.8|210180.8|210325.6|210175.6|19
1637632990000|2021-11-23 02:03:10|210327.9|210177.9|210321.3|210171.3|210328.8|210178.8|210321|210171|20
1637633000000|2021-11-23 02:03:20|210326.8|210176.8|210321.4|210171.4|210326.8|210176.8|210321.4|210171.4|16
1637633010000|2021-11-23 02:03:30|210321.5|210171.5|210316.6|210166.6|210326.1|210176.1|210300.7|210150.7|18
1637633020000|2021-11-23 02:03:40|210321.8|210171.8|210305.6|210155.6|210321.8|210171.8|210304.7|210154.7|21
1637633030000|2021-11-23 02:03:50|210307.5|210157.5|210312.1|210162.1|210313.3|210163.3|210306.5|210156.5|17
1637633040000|2021-11-23 02:04:00|210311.1|210161.1|210307.9|210157.9|210311.3|210161.3|210307.9|210157.9|11
1637633050000|2021-11-23 02:04:10|210308.1|210158.1|210312.6|210162.6|210319.2|210169.2|210304.2|210154.2|8
1637633060000|2021-11-23 02:04:20|210312.7|210162.7|210324.8|210174.8|210330.6|210180.6|210312.7|210162.7|17
1637633070000|2021-11-23 02:04:30|210323.8|210173.8|210324.4|210174.4|210327|210177|210321.5|210171.5|13
1637633080000|2021-11-23 02:04:40|210325.1|210175.1|210331.6|210181.6|210334.2|210184.2|210325.1|210175.1|21
1637633090000|2021-11-23 02:04:50|210331.7|210181.7|210341|210191|210347.5|210197.5|210331.3|210181.3|17
1637633100000|2021-11-23 02:05:00|210341.7|210191.7|210328.5|210178.5|210342|210192|210328.5|210178.5|19
1637633110000|2021-11-23 02:05:10|210328.2|210178.2|210339.6|210189.6|210339.7|210189.7|210328.1|210178.1|15
1637633120000|2021-11-23 02:05:20|210339|210189|210339.8|210189.8|210341|210191|210335.7|210185.7|10
1637633130000|2021-11-23 02:05:30|210342.7|210192.7|210338.4|210188.4|210342.7|210192.7|210335.8|210185.8|15
1637633140000|2021-11-23 02:05:40|210336.4|210186.4|210336.7|210186.7|210337.1|210187.1|210335.9|210185.9|13
1637633150000|2021-11-23 02:05:50|210336.6|210186.6|210337.2|210187.2|210341.2|210191.2|210336.6|210186.6|12
1637633160000|2021-11-23 02:06:00|210337.4|210187.4|210327.4|210177.4|210337.6|210187.6|210327.4|210177.4|8
1637633170000|2021-11-23 02:06:10|210326.8|210176.8|210333.6|210183.6|210337.1|210187.1|210326.8|210176.8|12
1637633180000|2021-11-23 02:06:20|210333.5|210183.5|210340.9|210190.9|210341.7|210191.7|210333.5|210183.5|21
1637633190000|2021-11-23 02:06:30|210340.4|210190.4|210339.5|210189.5|210343.3|210193.3|210339.5|210189.5|13
1637633200000|2021-11-23 02:06:40|210339.1|210189.1|210341.2|210191.2|210341.2|210191.2|210339.1|210189.1|7
1637633210000|2021-11-23 02:06:50|210341.7|210191.7|210338.5|210188.5|210341.7|210191.7|210337.1|210187.1|15
1637633220000|2021-11-23 02:07:00|210338.6|210188.6|210341.2|210191.2|210342.6|210192.6|210338.6|210188.6|20
1637633230000|2021-11-23 02:07:10|210341.6|210191.6|210340.8|210190.8|210341.6|210191.6|210338.7|210188.7|10
1637633240000|2021-11-23 02:07:20|210342.7|210192.7|210331.9|210181.9|210342.7|210192.7|210331.7|210181.7|15
1637633250000|2021-11-23 02:07:30|210331.8|210181.8|210328.4|210178.4|210338.6|210188.6|210326.9|210176.9|14
1637633260000|2021-11-23 02:07:40|210321.1|210171.1|210329.9|210179.9|210332.9|210182.9|210321.1|210171.1|17
1637633270000|2021-11-23 02:07:50|210331|210181|210329.8|210179.8|210332.5|210182.5|210329.8|210179.8|11
1637633280000|2021-11-23 02:08:00|210331|210181|210332.8|210182.8|210338.8|210188.8|210328.5|210178.5|13
1637633290000|2021-11-23 02:08:10|210332.3|210182.3|210329.9|210179.9|210332.6|210182.6|210329.8|210179.8|11
1637633300000|2021-11-23 02:08:20|210336.2|210186.2|210333.6|210183.6|210336.3|210186.3|210333.6|210183.6|8
1637633310000|2021-11-23 02:08:30|210330.9|210180.9|210339.4|210189.4|210339.4|210189.4|210330.9|210180.9|19
1637633320000|2021-11-23 02:08:40|210336.5|210186.5|210339.4|210189.4|210345.3|210195.3|210333.3|210183.3|25
1637633330000|2021-11-23 02:08:50|210337.4|210187.4|210344.4|210194.4|210345.8|210195.8|210335.3|210185.3|28
1637633340000|2021-11-23 02:09:00|210344.5|210194.5|210342.9|210192.9|210347.3|210197.3|210340.2|210190.2|28
1637633350000|2021-11-23 02:09:10|210341.9|210191.9|210354.7|210204.7|210354.7|210204.7|210337.7|210187.7|23
1637633360000|2021-11-23 02:09:20|210355.2|210205.2|210323.2|210173.2|210362.2|210212.2|210323.2|210173.2|22
1637633370000|2021-11-23 02:09:30|210324|210174|210330.2|210180.2|210331.1|210181.1|210323.4|210173.4|13
1637633380000|2021-11-23 02:09:40|210328.6|210178.6|210326.2|210176.2|210330.6|210180.6|210326.2|210176.2|12
1637633390000|2021-11-23 02:09:50|210326.3|210176.3|210323.7|210173.7|210329.2|210179.2|210323.7|210173.7|19
1637633400000|2021-11-23 02:10:00|210324.6|210174.6|210332.8|210182.8|210334.5|210184.5|210323.5|210173.5|17
1637633410000|2021-11-23 02:10:10|210331.6|210181.6|210330.4|210180.4|210331.6|210181.6|210329.2|210179.2|11
1637633420000|2021-11-23 02:10:20|210328.8|210178.8|210330.2|210180.2|210331.3|210181.3|210328.8|210178.8|11
1637633430000|2021-11-23 02:10:30|210326|210176|210326.6|210176.6|210327|210177|210326|210176|5
1637633440000|2021-11-23 02:10:40|210324.3|210174.3|210323.8|210173.8|210328.3|210178.3|210323.5|210173.5|13
1637633450000|2021-11-23 02:10:50|210324.6|210174.6|210328.3|210178.3|210328.3|210178.3|210324.6|210174.6|12
1637633460000|2021-11-23 02:11:00|210328.1|210178.1|210328.2|210178.2|210330.1|210180.1|210325.6|210175.6|16
1637633470000|2021-11-23 02:11:10|210328.6|210178.6|210326.7|210176.7|210334|210184|210326.7|210176.7|15
1637633480000|2021-11-23 02:11:20|210328|210178|210326.5|210176.5|210329.6|210179.6|210326.2|210176.2|10
1637633490000|2021-11-23 02:11:30|210325.9|210175.9|210324.2|210174.2|210329|210179|210321.6|210171.6|13
1637633500000|2021-11-23 02:11:40|210324.6|210174.6|210329.7|210179.7|210329.7|210179.7|210324.6|210174.6|11
1637633510000|2021-11-23 02:11:50|210329.3|210179.3|210325.4|210175.4|210332.4|210182.4|210324.8|210174.8|15
1637633520000|2021-11-23 02:12:00|210325.3|210175.3|210322|210172|210326.9|210176.9|210322|210172|19
1637633530000|2021-11-23 02:12:10|210323.2|210173.2|210323.9|210173.9|210323.9|210173.9|210320.7|210170.7|12
1637633540000|2021-11-23 02:12:20|210324|210174|210321.5|210171.5|210325.7|210175.7|210321.5|210171.5|12
1637633550000|2021-11-23 02:12:30|210322.4|210172.4|210326.3|210176.3|210327.1|210177.1|210322.4|210172.4|13
1637633560000|2021-11-23 02:12:40|210326|210176|210324.5|210174.5|210328.7|210178.7|210324.1|210174.1|14
1637633570000|2021-11-23 02:12:50|210323.9|210173.9|210323.7|210173.7|210326.3|210176.3|210323.7|210173.7|15
1637633580000|2021-11-23 02:13:00|210324.6|210174.6|210325.7|210175.7|210327.6|210177.6|210324.6|210174.6|15
1637633590000|2021-11-23 02:13:10|210325.8|210175.8|210321.4|210171.4|210326|210176|210321.1|210171.1|13
1637633600000|2021-11-23 02:13:20|210323.5|210173.5|210320.7|210170.7|210323.5|210173.5|210320.1|210170.1|11
1637633610000|2021-11-23 02:13:30|210321.2|210171.2|210321.8|210171.8|210322.1|210172.1|210318|210168|10
1637633620000|2021-11-23 02:13:40|210321.3|210171.3|210330.2|210180.2|210330.5|210180.5|210318.1|210168.1|14
1637633630000|2021-11-23 02:13:50|210330.6|210180.6|210324|210174|210330.7|210180.7|210324|210174|3
1637633640000|2021-11-23 02:14:00|210326.9|210176.9|210325.5|210175.5|210328.6|210178.6|210323.7|210173.7|17
1637633650000|2021-11-23 02:14:10|210325.4|210175.4|210326.2|210176.2|210327.6|210177.6|210321.1|210171.1|16
1637633660000|2021-11-23 02:14:20|210333|210183|210331.4|210181.4|210335.3|210185.3|210322.4|210172.4|15
1637633670000|2021-11-23 02:14:30|210331.6|210181.6|210328.9|210178.9|210332.2|210182.2|210328.9|210178.9|15
1637633680000|2021-11-23 02:14:40|210329.4|210179.4|210339.5|210189.5|210339.5|210189.5|210329.4|210179.4|16
1637633690000|2021-11-23 02:14:50|210338.7|210188.7|210347.7|210197.7|210355.8|210205.8|210338.2|210188.2|28
1637633700000|2021-11-23 02:15:00|210348|210198|210354.7|210204.7|210360.4|210210.4|210347.3|210197.3|33
1637633710000|2021-11-23 02:15:10|210347.9|210197.9|210359|210209|210363.5|210213.5|210323.2|210173.2|27
1637633720000|2021-11-23 02:15:20|210359.6|210209.6|210361.1|210211.1|210362.6|210212.6|210352.2|210202.2|23
1637633730000|2021-11-23 02:15:30|210361.9|210211.9|210382.1|210232.1|210382.2|210232.2|210355.4|210205.4|26
1637633740000|2021-11-23 02:15:40|210382|210232|210386.1|210236.1|210390.3|210240.3|210382|210232|27
1637633750000|2021-11-23 02:15:50|210386.5|210236.5|210414.4|210264.4|210414.4|210264.4|210383.9|210233.9|24
1637633760000|2021-11-23 02:16:00|210415|210265|210445.3|210295.3|210450|210300|210415|210265|25
1637633770000|2021-11-23 02:16:10|210447.7|210297.7|210434.4|210284.4|210462|210312|210432.7|210282.7|30
1637633780000|2021-11-23 02:16:20|210433.5|210283.5|210440.7|210290.7|210441.3|210291.3|210433.5|210283.5|22
1637633790000|2021-11-23 02:16:30|210441|210291|210452.9|210302.9|210454.9|210304.9|210440.6|210290.6|24
1637633800000|2021-11-23 02:16:40|210453.1|210303.1|210438.7|210288.7|210457.6|210307.6|210436.6|210286.6|27
1637633810000|2021-11-23 02:16:50|210438.3|210288.3|210441.7|210291.7|210443.5|210293.5|210438.1|210288.1|33
1637633820000|2021-11-23 02:17:00|210441.6|210291.6|210437.9|210287.9|210441.6|210291.6|210436.5|210286.5|29
1637633830000|2021-11-23 02:17:10|210437.8|210287.8|210440.9|210290.9|210442.1|210292.1|210437.5|210287.5|26
1637633840000|2021-11-23 02:17:20|210440.5|210290.5|210442.6|210292.6|210442.7|210292.7|210440.5|210290.5|24
1637633850000|2021-11-23 02:17:30|210442.8|210292.8|210462.4|210312.4|210465.3|210315.3|210442.8|210292.8|24
1637633860000|2021-11-23 02:17:40|210464.4|210314.4|210472.1|210322.1|210472.1|210322.1|210464.4|210314.4|29
1637633870000|2021-11-23 02:17:50|210473.1|210323.1|210470.9|210320.9|210473.1|210323.1|210467.6|210317.6|27
1637633880000|2021-11-23 02:18:00|210470.7|210320.7|210471.3|210321.3|210481.1|210331.1|210470.7|210320.7|26
1637633890000|2021-11-23 02:18:10|210480.3|210330.3|210478.7|210328.7|210496|210346|210473|210323|28
1637633900000|2021-11-23 02:18:20|210479.4|210329.4|210467.7|210317.7|210479.4|210329.4|210466|210316|21
1637633910000|2021-11-23 02:18:30|210468.1|210318.1|210463.6|210313.6|210468.1|210318.1|210459.4|210309.4|25
1637633920000|2021-11-23 02:18:40|210463.4|210313.4|210465.3|210315.3|210465.3|210315.3|210457.4|210307.4|29
1637633930000|2021-11-23 02:18:50|210466.5|210316.5|210465.3|210315.3|210467.2|210317.2|210461|210311|18
1637633940000|2021-11-23 02:19:00|210464.6|210314.6|210470.6|210320.6|210470.6|210320.6|210464.6|210314.6|15
1637633950000|2021-11-23 02:19:10|210470.7|210320.7|210474.9|210324.9|210479|210329|210470.7|210320.7|20
1637633960000|2021-11-23 02:19:20|210474.6|210324.6|210474.2|210324.2|210475|210325|210473.4|210323.4|16
1637633970000|2021-11-23 02:19:30|210474.8|210324.8|210473.6|210323.6|210477.1|210327.1|210473.1|210323.1|19
1637633980000|2021-11-23 02:19:40|210474|210324|210493.6|210343.6|210499.3|210349.3|210474|210324|24
1637633990000|2021-11-23 02:19:50|210495.1|210345.1|210495.4|210345.4|210497.7|210347.7|210494.2|210344.2|9
1637634000000|2021-11-23 02:20:00|210494.5|210344.5|210493.8|210343.8|210496.2|210346.2|210493.6|210343.6|15
1637634010000|2021-11-23 02:20:10|210493.1|210343.1|210490.8|210340.8|210494.5|210344.5|210487.4|210337.4|12
1637634020000|2021-11-23 02:20:20|210490.7|210340.7|210479.2|210329.2|210491.3|210341.3|210473.4|210323.4|23
1637634030000|2021-11-23 02:20:30|210477.7|210327.7|210481|210331|210481.9|210331.9|210476.1|210326.1|17
1637634040000|2021-11-23 02:20:40|210479.9|210329.9|210473.2|210323.2|210481.8|210331.8|210471.7|210321.7|15
1637634050000|2021-11-23 02:20:50|210473.5|210323.5|210479.2|210329.2|210479.2|210329.2|210471.9|210321.9|22
1637634060000|2021-11-23 02:21:00|210480.3|210330.3|210475|210325|210480.3|210330.3|210471|210321|18
1637634070000|2021-11-23 02:21:10|210450.7|210300.7|210426.3|210276.3|210450.7|210300.7|210419|210269|24
1637634080000|2021-11-23 02:21:20|210425.7|210275.7|210421.9|210271.9|210435.9|210285.9|210418.6|210268.6|29
1637634090000|2021-11-23 02:21:30|210422.1|210272.1|210415.2|210265.2|210429|210279|210415.2|210265.2|21
1637634100000|2021-11-23 02:21:40|210419|210269|210429.3|210279.3|210434.3|210284.3|210415.3|210265.3|21
1637634110000|2021-11-23 02:21:50|210429.6|210279.6|210420.4|210270.4|210431.2|210281.2|210414.2|210264.2|14
1637634120000|2021-11-23 02:22:00|210415.4|210265.4|210409.7|210259.7|210416.3|210266.3|210408.9|210258.9|23
1637634130000|2021-11-23 02:22:10|210409.8|210259.8|210406.2|210256.2|210411|210261|210406.2|210256.2|17
1637634140000|2021-11-23 02:22:20|210407.1|210257.1|210414.2|210264.2|210416.1|210266.1|210406.4|210256.4|24
1637634150000|2021-11-23 02:22:30|210412.3|210262.3|210407.9|210257.9|210412.3|210262.3|210403.7|210253.7|28
1637634160000|2021-11-23 02:22:40|210407.5|210257.5|210409.5|210259.5|210411|210261|210406.4|210256.4|21
1637634170000|2021-11-23 02:22:50|210410.4|210260.4|210408.4|210258.4|210410.4|210260.4|210406.7|210256.7|14
1637634180000|2021-11-23 02:23:00|210409.9|210259.9|210412.2|210262.2|210413.4|210263.4|210409.5|210259.5|13
1637634190000|2021-11-23 02:23:10|210411|210261|210418.4|210268.4|210418.4|210268.4|210411|210261|14
1637634200000|2021-11-23 02:23:20|210413|210263|210417.2|210267.2|210426.6|210276.6|210410.2|210260.2|31
1637634210000|2021-11-23 02:23:30|210419.8|210269.8|210415.5|210265.5|210419.8|210269.8|210410.5|210260.5|18
1637634220000|2021-11-23 02:23:40|210414.3|210264.3|210414.9|210264.9|210419.7|210269.7|210414.3|210264.3|10
1637634230000|2021-11-23 02:23:50|210415.5|210265.5|210424.6|210274.6|210426.3|210276.3|210412.8|210262.8|22
1637634240000|2021-11-23 02:24:00|210429.8|210279.8|210429.2|210279.2|210431.5|210281.5|210425.1|210275.1|17
1637634250000|2021-11-23 02:24:10|210428.2|210278.2|210427|210277|210428.5|210278.5|210425.8|210275.8|9
1637634260000|2021-11-23 02:24:20|210424.6|210274.6|210421|210271|210427.8|210277.8|210421|210271|17
1637634270000|2021-11-23 02:24:30|210421.6|210271.6|210432.2|210282.2|210434.8|210284.8|210421.6|210271.6|23
1637634280000|2021-11-23 02:24:40|210432.3|210282.3|210433.9|210283.9|210434.9|210284.9|210432.3|210282.3|22
1637634290000|2021-11-23 02:24:50|210434.3|210284.3|210432.3|210282.3|210434.3|210284.3|210430.8|210280.8|15
1637634300000|2021-11-23 02:25:00|210432.2|210282.2|210436.2|210286.2|210438.7|210288.7|210432.2|210282.2|21
1637634310000|2021-11-23 02:25:10|210436.5|210286.5|210438.3|210288.3|210438.3|210288.3|210433.4|210283.4|17
1637634320000|2021-11-23 02:25:20|210437.9|210287.9|210458.7|210308.7|210462.2|210312.2|210431.9|210281.9|18
1637634330000|2021-11-23 02:25:30|210459.6|210309.6|210468.5|210318.5|210471.7|210321.7|210459.6|210309.6|29
1637634340000|2021-11-23 02:25:40|210469.4|210319.4|210471.2|210321.2|210471.4|210321.4|210465.3|210315.3|17
1637634350000|2021-11-23 02:25:50|210471|210321|210460.5|210310.5|210471|210321|210460.5|210310.5|19
1637634360000|2021-11-23 02:26:00|210460.6|210310.6|210460.5|210310.5|210465.6|210315.6|210460|210310|16
1637634370000|2021-11-23 02:26:10|210461.8|210311.8|210461.6|210311.6|210465.1|210315.1|210455.5|210305.5|24
1637634380000|2021-11-23 02:26:20|210464.8|210314.8|210460.4|210310.4|210469.5|210319.5|210451.7|210301.7|19
1637634390000|2021-11-23 02:26:30|210451.9|210301.9|210457.7|210307.7|210462.3|210312.3|210451.9|210301.9|19
1637634400000|2021-11-23 02:26:40|210455.7|210305.7|210460.5|210310.5|210460.5|210310.5|210442.4|210292.4|19
1637634410000|2021-11-23 02:26:50|210454|210304|210441.8|210291.8|210454|210304|210438.4|210288.4|20
1637634420000|2021-11-23 02:27:00|210445.6|210295.6|210435.8|210285.8|210445.9|210295.9|210434.2|210284.2|21
1637634430000|2021-11-23 02:27:10|210439.3|210289.3|210436.6|210286.6|210439.8|210289.8|210433.2|210283.2|16
1637634440000|2021-11-23 02:27:20|210435.9|210285.9|210434|210284|210437.7|210287.7|210431.7|210281.7|15
1637634450000|2021-11-23 02:27:30|210433.8|210283.8|210403.8|210253.8|210436.2|210286.2|210403.8|210253.8|18
1637634460000|2021-11-23 02:27:40|210408.7|210258.7|210415.3|210265.3|210416.2|210266.2|210407.7|210257.7|13
1637634470000|2021-11-23 02:27:50|210413|210263|210415|210265|210416.7|210266.7|210412.8|210262.8|14
1637634480000|2021-11-23 02:28:00|210421.7|210271.7|210421.5|210271.5|210421.7|210271.7|210420.7|210270.7|5
1637634490000|2021-11-23 02:28:10|210419.9|210269.9|210416.9|210266.9|210419.9|210269.9|210413.9|210263.9|18
1637634500000|2021-11-23 02:28:20|210416.5|210266.5|210412.2|210262.2|210418.8|210268.8|210410.4|210260.4|12
1637634510000|2021-11-23 02:28:30|210415.1|210265.1|210412.3|210262.3|210415.1|210265.1|210410.2|210260.2|22
1637634520000|2021-11-23 02:28:40|210410.6|210260.6|210420.6|210270.6|210424.4|210274.4|210410.6|210260.6|18
1637634530000|2021-11-23 02:28:50|210417.2|210267.2|210407.2|210257.2|210420.5|210270.5|210406.7|210256.7|18
1637634540000|2021-11-23 02:29:00|210409.5|210259.5|210409.2|210259.2|210412.2|210262.2|210408.5|210258.5|22
1637634550000|2021-11-23 02:29:10|210409|210259|210411.6|210261.6|210418.4|210268.4|210409|210259|17
1637634560000|2021-11-23 02:29:20|210410.9|210260.9|210412.5|210262.5|210421.5|210271.5|210410.6|210260.6|21
1637634570000|2021-11-23 02:29:30|210413.2|210263.2|210416.2|210266.2|210416.4|210266.4|210413.2|210263.2|19
1637634580000|2021-11-23 02:29:40|210415.4|210265.4|210411.2|210261.2|210416.3|210266.3|210411.2|210261.2|16
1637634590000|2021-11-23 02:29:50|210409.5|210259.5|210408.7|210258.7|210412.7|210262.7|210408.7|210258.7|12
1637634600000|2021-11-23 02:30:00|210410.8|210260.8|210416|210266|210421.1|210271.1|210409.9|210259.9|22
1637634610000|2021-11-23 02:30:10|210416.3|210266.3|210430.9|210280.9|210441.1|210291.1|210416.3|210266.3|30
1637634620000|2021-11-23 02:30:20|210430.4|210280.4|210425|210275|210435|210285|210425|210275|24
1637634630000|2021-11-23 02:30:30|210427.8|210277.8|210427.1|210277.1|210438.4|210288.4|210423.7|210273.7|34
1637634640000|2021-11-23 02:30:40|210428.9|210278.9|210417.9|210267.9|210429.5|210279.5|210416|210266|22
1637634650000|2021-11-23 02:30:50|210408.3|210258.3|210409.4|210259.4|210418|210268|210408.1|210258.1|22
1637634660000|2021-11-23 02:31:00|210410|210260|210411|210261|210413.4|210263.4|210410|210260|12
1637634670000|2021-11-23 02:31:10|210414.7|210264.7|210407.1|210257.1|210414.9|210264.9|210407.1|210257.1|16
1637634680000|2021-11-23 02:31:20|210411.5|210261.5|210407.1|210257.1|210411.7|210261.7|210406.8|210256.8|13
1637634690000|2021-11-23 02:31:30|210408.5|210258.5|210415.7|210265.7|210426|210276|210406.1|210256.1|21
1637634700000|2021-11-23 02:31:40|210414.6|210264.6|210416.1|210266.1|210417.1|210267.1|210412.8|210262.8|15
1637634710000|2021-11-23 02:31:50|210416.6|210266.6|210413.6|210263.6|210416.9|210266.9|210413.6|210263.6|17
1637634720000|2021-11-23 02:32:00|210412.9|210262.9|210414.2|210264.2|210414.2|210264.2|210404.7|210254.7|22
1637634730000|2021-11-23 02:32:10|210414.1|210264.1|210413.4|210263.4|210415.6|210265.6|210412|210262|18
1637634740000|2021-11-23 02:32:20|210412.7|210262.7|210413.3|210263.3|210415.2|210265.2|210409.5|210259.5|21
1637634750000|2021-11-23 02:32:30|210413|210263|210420.4|210270.4|210420.4|210270.4|210411.6|210261.6|16
1637634760000|2021-11-23 02:32:40|210421.8|210271.8|210413.1|210263.1|210421.8|210271.8|210402.7|210252.7|18
1637634770000|2021-11-23 02:32:50|210412|210262|210422|210272|210424.3|210274.3|210405.8|210255.8|18
1637634780000|2021-11-23 02:33:00|210418.5|210268.5|210424.8|210274.8|210427.5|210277.5|210412.5|210262.5|21
1637634790000|2021-11-23 02:33:10|210417.3|210267.3|210419.6|210269.6|210426.4|210276.4|210412|210262|20
1637634800000|2021-11-23 02:33:20|210418|210268|210425.9|210275.9|210426.6|210276.6|210412|210262|18
1637634810000|2021-11-23 02:33:30|210426.8|210276.8|210433.5|210283.5|210435.8|210285.8|210418.4|210268.4|26
1637634820000|2021-11-23 02:33:40|210434.7|210284.7|210434.8|210284.8|210435.9|210285.9|210432.4|210282.4|23
1637634830000|2021-11-23 02:33:50|210435.3|210285.3|210435|210285|210435.3|210285.3|210429.8|210279.8|17
1637634840000|2021-11-23 02:34:00|210435.1|210285.1|210435.3|210285.3|210435.9|210285.9|210433.8|210283.8|23
1637634850000|2021-11-23 02:34:10|210435|210285|210429.7|210279.7|210435.9|210285.9|210429.6|210279.6|21
1637634860000|2021-11-23 02:34:20|210429.9|210279.9|210418.4|210268.4|210429.9|210279.9|210410.9|210260.9|20
1637634870000|2021-11-23 02:34:30|210418.5|210268.5|210428.2|210278.2|210428.2|210278.2|210414.8|210264.8|16
1637634880000|2021-11-23 02:34:40|210427.9|210277.9|210414.2|210264.2|210430.7|210280.7|210414.2|210264.2|25
1637634890000|2021-11-23 02:34:50|210414.4|210264.4|210414.4|210264.4|210418.3|210268.3|210414.3|210264.3|11
1637634900000|2021-11-23 02:35:00|210414.6|210264.6|210413.4|210263.4|210416.2|210266.2|210411.4|210261.4|17
1637634910000|2021-11-23 02:35:10|210411.8|210261.8|210410.5|210260.5|210417.5|210267.5|210405.8|210255.8|22
1637634920000|2021-11-23 02:35:20|210411.3|210261.3|210402.4|210252.4|210412|210262|210402.4|210252.4|21
1637634930000|2021-11-23 02:35:30|210407.3|210257.3|210418.4|210268.4|210419.7|210269.7|210403.2|210253.2|24
1637634940000|2021-11-23 02:35:40|210418.6|210268.6|210456.6|210306.6|210461.5|210311.5|210418.6|210268.6|20
1637634950000|2021-11-23 02:35:50|210454.1|210304.1|210432.3|210282.3|210454.1|210304.1|210431.2|210281.2|25
1637634960000|2021-11-23 02:36:00|210432.7|210282.7|210430|210280|210432.7|210282.7|210429|210279|17
1637634970000|2021-11-23 02:36:10|210432|210282|210431.8|210281.8|210434.6|210284.6|210430.6|210280.6|15
1637634980000|2021-11-23 02:36:20|210431.4|210281.4|210424.9|210274.9|210431.4|210281.4|210421.6|210271.6|20
1637634990000|2021-11-23 02:36:30|210423|210273|210429.9|210279.9|210431.2|210281.2|210422.9|210272.9|16
1637635000000|2021-11-23 02:36:40|210430.2|210280.2|210430.6|210280.6|210431.6|210281.6|210429|210279|17
1637635010000|2021-11-23 02:36:50|210429.8|210279.8|210428.4|210278.4|210429.8|210279.8|210424.5|210274.5|19
1637635020000|2021-11-23 02:37:00|210427.8|210277.8|210431.8|210281.8|210431.8|210281.8|210427.1|210277.1|15
1637635030000|2021-11-23 02:37:10|210430.8|210280.8|210429.5|210279.5|210430.8|210280.8|210428.5|210278.5|13
1637635040000|2021-11-23 02:37:20|210429.8|210279.8|210432.5|210282.5|210435.1|210285.1|210429.8|210279.8|20
1637635050000|2021-11-23 02:37:30|210432.2|210282.2|210427.9|210277.9|210433.6|210283.6|210427|210277|13
1637635060000|2021-11-23 02:37:40|210427.1|210277.1|210420|210270|210427.1|210277.1|210420|210270|16
1637635070000|2021-11-23 02:37:50|210417.2|210267.2|210421.4|210271.4|210422.6|210272.6|210417.2|210267.2|17
1637635080000|2021-11-23 02:38:00|210421.8|210271.8|210422.4|210272.4|210427.4|210277.4|210421.8|210271.8|11
1637635090000|2021-11-23 02:38:10|210426.3|210276.3|210425.5|210275.5|210426.6|210276.6|210423.5|210273.5|17
1637635100000|2021-11-23 02:38:20|210425.3|210275.3|210419.3|210269.3|210427.6|210277.6|210418.7|210268.7|23
1637635110000|2021-11-23 02:38:30|210418.5|210268.5|210422.1|210272.1|210427.2|210277.2|210418.5|210268.5|24
1637635120000|2021-11-23 02:38:40|210426.4|210276.4|210430.2|210280.2|210430.2|210280.2|210422.2|210272.2|21
1637635130000|2021-11-23 02:38:50|210429.8|210279.8|210421.9|210271.9|210429.8|210279.8|210420.7|210270.7|20
1637635140000|2021-11-23 02:39:00|210422.4|210272.4|210424.7|210274.7|210427.3|210277.3|210422.4|210272.4|24
1637635150000|2021-11-23 02:39:10|210424.5|210274.5|210426.2|210276.2|210426.2|210276.2|210422.2|210272.2|14
1637635160000|2021-11-23 02:39:20|210424.2|210274.2|210419.7|210269.7|210433.5|210283.5|210415.1|210265.1|25
1637635170000|2021-11-23 02:39:30|210417|210267|210411.4|210261.4|210417.9|210267.9|210411.4|210261.4|25
1637635180000|2021-11-23 02:39:40|210411.6|210261.6|210413.1|210263.1|210413.5|210263.5|210410.2|210260.2|15
1637635190000|2021-11-23 02:39:50|210413.5|210263.5|210410.1|210260.1|210413.5|210263.5|210409|210259|13
1637635200000|2021-11-23 02:40:00|210410.4|210260.4|210413.7|210263.7|210414.1|210264.1|210409.7|210259.7|17
1637635210000|2021-11-23 02:40:10|210412.8|210262.8|210410.4|210260.4|210413.6|210263.6|210406.6|210256.6|19
1637635220000|2021-11-23 02:40:20|210410.9|210260.9|210408.6|210258.6|210411.7|210261.7|210408.4|210258.4|20
1637635230000|2021-11-23 02:40:30|210407.1|210257.1|210412.8|210262.8|210413.3|210263.3|210406.2|210256.2|20
1637635240000|2021-11-23 02:40:40|210412.6|210262.6|210404.4|210254.4|210415.2|210265.2|210402.6|210252.6|14
1637635250000|2021-11-23 02:40:50|210404.9|210254.9|210405.5|210255.5|210406.8|210256.8|210403.2|210253.2|12
1637635260000|2021-11-23 02:41:00|210406.9|210256.9|210396|210246|210407.5|210257.5|210387.4|210237.4|16
1637635270000|2021-11-23 02:41:10|210396.1|210246.1|210394.3|210244.3|210396.5|210246.5|210394|210244|11
1637635280000|2021-11-23 02:41:20|210391.8|210241.8|210386.9|210236.9|210394.2|210244.2|210386.9|210236.9|12
1637635290000|2021-11-23 02:41:30|210386.7|210236.7|210394|210244|210395.5|210245.5|210386.7|210236.7|15
1637635300000|2021-11-23 02:41:40|210394.4|210244.4|210386.8|210236.8|210394.7|210244.7|210381|210231|14
1637635310000|2021-11-23 02:41:50|210387.9|210237.9|210388.5|210238.5|210388.5|210238.5|210382.8|210232.8|15
1637635320000|2021-11-23 02:42:00|210388.6|210238.6|210385.8|210235.8|210388.6|210238.6|210378.5|210228.5|19
1637635330000|2021-11-23 02:42:10|210385.4|210235.4|210386.5|210236.5|210386.7|210236.7|210385|210235|12
1637635340000|2021-11-23 02:42:20|210389|210239|210384.7|210234.7|210390.1|210240.1|210383.8|210233.8|9
1637635350000|2021-11-23 02:42:30|210384.2|210234.2|210381.8|210231.8|210385.9|210235.9|210378.1|210228.1|13
1637635360000|2021-11-23 02:42:40|210379|210229|210379.5|210229.5|210384.9|210234.9|210379|210229|17
1637635370000|2021-11-23 02:42:50|210380.8|210230.8|210380.3|210230.3|210381|210231|210375.5|210225.5|9
1637635380000|2021-11-23 02:43:00|210380.9|210230.9|210376.5|210226.5|210384|210234|210371.2|210221.2|18
1637635390000|2021-11-23 02:43:10|210374.1|210224.1|210378.8|210228.8|210380.6|210230.6|210374.1|210224.1|10
1637635400000|2021-11-23 02:43:20|210379.6|210229.6|210379.7|210229.7|210380.1|210230.1|210377.5|210227.5|11
1637635410000|2021-11-23 02:43:30|210379.8|210229.8|210381.8|210231.8|210381.8|210231.8|210378.5|210228.5|6
1637635420000|2021-11-23 02:43:40|210382.1|210232.1|210377.2|210227.2|210382.8|210232.8|210377.2|210227.2|15
1637635430000|2021-11-23 02:43:50|210378.4|210228.4|210380.1|210230.1|210380.1|210230.1|210374.5|210224.5|13
1637635440000|2021-11-23 02:44:00|210379.4|210229.4|210377.9|210227.9|210381.3|210231.3|210377.9|210227.9|12
1637635450000|2021-11-23 02:44:10|210378.1|210228.1|210383|210233|210383|210233|210378.1|210228.1|10
1637635460000|2021-11-23 02:44:20|210382.4|210232.4|210376|210226|210382.4|210232.4|210376|210226|15
1637635470000|2021-11-23 02:44:30|210375.4|210225.4|210375.7|210225.7|210376.6|210226.6|210374.6|210224.6|8
1637635480000|2021-11-23 02:44:40|210374.6|210224.6|210378.3|210228.3|210381.7|210231.7|210370.4|210220.4|23
1637635490000|2021-11-23 02:44:50|210378.9|210228.9|210380|210230|210383.8|210233.8|210377|210227|20
1637635500000|2021-11-23 02:45:00|210381.7|210231.7|210380.7|210230.7|210382.4|210232.4|210378.2|210228.2|12
1637635510000|2021-11-23 02:45:10|210381.8|210231.8|210377.3|210227.3|210381.8|210231.8|210377.3|210227.3|11
1637635520000|2021-11-23 02:45:20|210377.8|210227.8|210379.2|210229.2|210379.6|210229.6|210377.7|210227.7|10
1637635530000|2021-11-23 02:45:30|210379.1|210229.1|210377.3|210227.3|210379.1|210229.1|210377.3|210227.3|9
1637635540000|2021-11-23 02:45:40|210377.5|210227.5|210380.1|210230.1|210380.2|210230.2|210373.1|210223.1|16
1637635550000|2021-11-23 02:45:50|210379.7|210229.7|210381.5|210231.5|210381.5|210231.5|210378.9|210228.9|14
1637635560000|2021-11-23 02:46:00|210382.1|210232.1|210382.1|210232.1|210382.9|210232.9|210381.4|210231.4|13
1637635570000|2021-11-23 02:46:10|210381.8|210231.8|210382.6|210232.6|210382.6|210232.6|210379.8|210229.8|13
1637635580000|2021-11-23 02:46:20|210381.7|210231.7|210382.9|210232.9|210383.2|210233.2|210381.7|210231.7|8
1637635590000|2021-11-23 02:46:30|210384.6|210234.6|210377.4|210227.4|210384.6|210234.6|210377.4|210227.4|12
1637635600000|2021-11-23 02:46:40|210378.3|210228.3|210382|210232|210382.5|210232.5|210377.3|210227.3|11
1637635610000|2021-11-23 02:46:50|210377.9|210227.9|210379.2|210229.2|210383|210233|210377.9|210227.9|14
1637635620000|2021-11-23 02:47:00|210379.8|210229.8|210381.7|210231.7|210381.9|210231.9|210379.2|210229.2|10
1637635630000|2021-11-23 02:47:10|210382.1|210232.1|210383.2|210233.2|210383.7|210233.7|210382.1|210232.1|10
1637635640000|2021-11-23 02:47:20|210382.4|210232.4|210372.7|210222.7|210383.9|210233.9|210372.7|210222.7|16
1637635650000|2021-11-23 02:47:30|210373.1|210223.1|210378.4|210228.4|210380.2|210230.2|210373.1|210223.1|18
1637635660000|2021-11-23 02:47:40|210379.7|210229.7|210377.7|210227.7|210381.2|210231.2|210377.7|210227.7|10
1637635670000|2021-11-23 02:47:50|210378|210228|210378.5|210228.5|210381|210231|210376.8|210226.8|14
1637635680000|2021-11-23 02:48:00|210378.4|210228.4|210382.3|210232.3|210383|210233|210378.4|210228.4|16
1637635690000|2021-11-23 02:48:10|210382.5|210232.5|210374.7|210224.7|210382.5|210232.5|210368.1|210218.1|12
1637635700000|2021-11-23 02:48:20|210375.7|210225.7|210375.7|210225.7|210376.5|210226.5|210368.9|210218.9|24
1637635710000|2021-11-23 02:48:30|210375.6|210225.6|210375.3|210225.3|210377.5|210227.5|210373.9|210223.9|13
1637635720000|2021-11-23 02:48:40|210372.6|210222.6|210373.3|210223.3|210374.5|210224.5|210372.1|210222.1|6
1637635730000|2021-11-23 02:48:50|210373.1|210223.1|210372.1|210222.1|210373.3|210223.3|210371.9|210221.9|6
1637635740000|2021-11-23 02:49:00|210375.7|210225.7|210374.1|210224.1|210378|210228|210374.1|210224.1|10
1637635750000|2021-11-23 02:49:10|210375.8|210225.8|210375.5|210225.5|210376.4|210226.4|210374.4|210224.4|10
1637635760000|2021-11-23 02:49:20|210375.4|210225.4|210345.7|210195.7|210376.4|210226.4|210344.9|210194.9|18
1637635770000|2021-11-23 02:49:30|210341.3|210191.3|210339.5|210189.5|210351.6|210201.6|210338.5|210188.5|15
1637635780000|2021-11-23 02:49:40|210342.7|210192.7|210334.9|210184.9|210342.7|210192.7|210332.9|210182.9|9
1637635790000|2021-11-23 02:49:50|210335.6|210185.6|210336.6|210186.6|210336.9|210186.9|210335.6|210185.6|8
1637635800000|2021-11-23 02:50:00|210336.4|210186.4|210327.8|210177.8|210336.4|210186.4|210327|210177|19
1637635810000|2021-11-23 02:50:10|210327.5|210177.5|210253.7|210103.7|210327.6|210177.6|210248.6|210098.6|32
1637635820000|2021-11-23 02:50:20|210255.3|210105.3|210254.7|210104.7|210255.5|210105.5|210250.2|210100.2|14
1637635830000|2021-11-23 02:50:30|210254.8|210104.8|210256.4|210106.4|210256.8|210106.8|210254.2|210104.2|18
1637635840000|2021-11-23 02:50:40|210255.7|210105.7|210252.4|210102.4|210256.1|210106.1|210247.9|210097.9|14
1637635850000|2021-11-23 02:50:50|210251.6|210101.6|210251|210101|210252.4|210102.4|210250.6|210100.6|14
1637635860000|2021-11-23 02:51:00|210251.4|210101.4|210254.7|210104.7|210255.2|210105.2|210248.8|210098.8|19
1637635870000|2021-11-23 02:51:10|210255|210105|210243.1|210093.1|210259.7|210109.7|210239.5|210089.5|19
1637635880000|2021-11-23 02:51:20|210242.8|210092.8|210243.2|210093.2|210244.8|210094.8|210241.7|210091.7|21
1637635890000|2021-11-23 02:51:30|210243|210093|210248.3|210098.3|210248.3|210098.3|210232.6|210082.6|23
1637635900000|2021-11-23 02:51:40|210247.1|210097.1|210245|210095|210250|210100|210234.7|210084.7|29
1637635910000|2021-11-23 02:51:50|210246.9|210096.9|210245.8|210095.8|210251|210101|210243|210093|20
1637635920000|2021-11-23 02:52:00|210246|210096|210246.7|210096.7|210253.8|210103.8|210246|210096|14
1637635930000|2021-11-23 02:52:10|210246.9|210096.9|210240.3|210090.3|210247.5|210097.5|210240.3|210090.3|14
1637635940000|2021-11-23 02:52:20|210239.9|210089.9|210248.4|210098.4|210249.3|210099.3|210238.5|210088.5|11
1637635950000|2021-11-23 02:52:30|210247|210097|210244.5|210094.5|210249.8|210099.8|210244.5|210094.5|18
1637635960000|2021-11-23 02:52:40|210244.9|210094.9|210248|210098|210251.2|210101.2|210244.9|210094.9|10
1637635970000|2021-11-23 02:52:50|210249.4|210099.4|210250.3|210100.3|210250.5|210100.5|210249|210099|10
1637635980000|2021-11-23 02:53:00|210249.6|210099.6|210239.2|210089.2|210250|210100|210223.3|210073.3|17
1637635990000|2021-11-23 02:53:10|210239.1|210089.1|210240.3|210090.3|210241.1|210091.1|210234|210084|15
1637636000000|2021-11-23 02:53:20|210239.5|210089.5|210238.1|210088.1|210242|210092|210236.6|210086.6|10
1637636010000|2021-11-23 02:53:30|210237.6|210087.6|210228.7|210078.7|210243.5|210093.5|210228.7|210078.7|19
1637636020000|2021-11-23 02:53:40|210230.6|210080.6|210229.6|210079.6|210231.5|210081.5|210225.8|210075.8|18
1637636030000|2021-11-23 02:53:50|210228.4|210078.4|210240.5|210090.5|210245.6|210095.6|210228|210078|10
1637636040000|2021-11-23 02:54:00|210243.3|210093.3|210292.4|210142.4|210292.4|210142.4|210227.9|210077.9|19
1637636050000|2021-11-23 02:54:10|210282.7|210132.7|210279.5|210129.5|210297.9|210147.9|210271.9|210121.9|27
1637636060000|2021-11-23 02:54:20|210280.7|210130.7|210291.3|210141.3|210296|210146|210268.5|210118.5|23
1637636070000|2021-11-23 02:54:30|210293.5|210143.5|210288.7|210138.7|210294.2|210144.2|210288|210138|10
1637636080000|2021-11-23 02:54:40|210291|210141|210295.3|210145.3|210296.7|210146.7|210291|210141|14
1637636090000|2021-11-23 02:54:50|210295.5|210145.5|210287.5|210137.5|210295.6|210145.6|210287.5|210137.5|17
1637636100000|2021-11-23 02:55:00|210288.1|210138.1|210284.3|210134.3|210288.8|210138.8|210279.4|210129.4|17
1637636110000|2021-11-23 02:55:10|210284.9|210134.9|210285.3|210135.3|210286.4|210136.4|210282.8|210132.8|13
1637636120000|2021-11-23 02:55:20|210284.1|210134.1|210275.9|210125.9|210284.1|210134.1|210265.8|210115.8|19
1637636130000|2021-11-23 02:55:30|210275.7|210125.7|210278.2|210128.2|210279.8|210129.8|210275.7|210125.7|16
1637636140000|2021-11-23 02:55:40|210277.7|210127.7|210277|210127|210277.8|210127.8|210276.6|210126.6|12
1637636150000|2021-11-23 02:55:50|210276.5|210126.5|210277.8|210127.8|210277.8|210127.8|210274.2|210124.2|11
1637636160000|2021-11-23 02:56:00|210272.8|210122.8|210243.3|210093.3|210272.8|210122.8|210238.5|210088.5|27
1637636170000|2021-11-23 02:56:10|210242.3|210092.3|210243.9|210093.9|210245.6|210095.6|210242.3|210092.3|14
1637636180000|2021-11-23 02:56:20|210245.2|210095.2|210246|210096|210246.7|210096.7|210244.5|210094.5|9
1637636190000|2021-11-23 02:56:30|210245.6|210095.6|210246.3|210096.3|210247|210097|210244.9|210094.9|6
1637636200000|2021-11-23 02:56:40|210245.9|210095.9|210242.8|210092.8|210247.7|210097.7|210242.1|210092.1|9
1637636210000|2021-11-23 02:56:50|210241.7|210091.7|210238.2|210088.2|210241.9|210091.9|210234.8|210084.8|7
1637636220000|2021-11-23 02:57:00|210232.3|210082.3|210229|210079|210242.8|210092.8|210227|210077|18
1637636230000|2021-11-23 02:57:10|210227.5|210077.5|210227.3|210077.3|210229|210079|210225.6|210075.6|13
1637636240000|2021-11-23 02:57:20|210225.9|210075.9|210226.5|210076.5|210230.3|210080.3|210224.3|210074.3|11
1637636250000|2021-11-23 02:57:30|210229.6|210079.6|210236|210086|210236.7|210086.7|210229.6|210079.6|17
1637636260000|2021-11-23 02:57:40|210234|210084|210234.6|210084.6|210235.6|210085.6|210234|210084|12
1637636270000|2021-11-23 02:57:50|210235|210085|210236.2|210086.2|210236.4|210086.4|210235|210085|8
1637636280000|2021-11-23 02:58:00|210234.9|210084.9|210231.8|210081.8|210241.3|210091.3|210223.7|210073.7|14
1637636290000|2021-11-23 02:58:10|210234.2|210084.2|210237.2|210087.2|210238.2|210088.2|210233.5|210083.5|11
1637636300000|2021-11-23 02:58:20|210236.8|210086.8|210241|210091|210241|210091|210228.6|210078.6|13
1637636310000|2021-11-23 02:58:30|210239.1|210089.1|210238.6|210088.6|210244.2|210094.2|210231.5|210081.5|9
1637636320000|2021-11-23 02:58:40|210238.3|210088.3|210236.2|210086.2|210242.3|210092.3|210228.2|210078.2|12
1637636330000|2021-11-23 02:58:50|210235.8|210085.8|210225.9|210075.9|210237.6|210087.6|210222.7|210072.7|12
1637636340000|2021-11-23 02:59:00|210221.5|210071.5|210230.7|210080.7|210230.9|210080.9|210221.5|210071.5|15
1637636350000|2021-11-23 02:59:10|210230.8|210080.8|210242.4|210092.4|210243|210093|210229.9|210079.9|11
1637636360000|2021-11-23 02:59:20|210242.3|210092.3|210246.5|210096.5|210246.8|210096.8|210242.3|210092.3|13
1637636370000|2021-11-23 02:59:30|210246|210096|210244.5|210094.5|210250.4|210100.4|210225.5|210075.5|18
1637636380000|2021-11-23 02:59:40|210245|210095|210246.3|210096.3|210253.6|210103.6|210244.7|210094.7|24
1637636390000|2021-11-23 02:59:50|210245.3|210095.3|210246.4|210096.4|210251.8|210101.8|210245.3|210095.3|22
1637636400000|2021-11-23 03:00:00|210246.2|210096.2|210247.5|210097.5|210249.7|210099.7|210244.4|210094.4|24
1637636410000|2021-11-23 03:00:10|210247.6|210097.6|210239.7|210089.7|210251.4|210101.4|210239.7|210089.7|26
1637636420000|2021-11-23 03:00:20|210241.3|210091.3|210242.9|210092.9|210243.8|210093.8|210240.5|210090.5|16
1637636430000|2021-11-23 03:00:30|210243|210093|210246|210096|210246.3|210096.3|210243|210093|8
1637636440000|2021-11-23 03:00:40|210245.6|210095.6|210250.3|210100.3|210250.3|210100.3|210243.7|210093.7|14
1637636450000|2021-11-23 03:00:50|210250.2|210100.2|210250.5|210100.5|210251.7|210101.7|210245.4|210095.4|25
1637636460000|2021-11-23 03:01:00|210250.8|210100.8|210244.5|210094.5|210251.2|210101.2|210244.2|210094.2|23
1637636470000|2021-11-23 03:01:10|210244.4|210094.4|210243.1|210093.1|210247.6|210097.6|210242|210092|21
1637636480000|2021-11-23 03:01:20|210243.4|210093.4|210242.5|210092.5|210244.5|210094.5|210242.1|210092.1|15
1637636490000|2021-11-23 03:01:30|210243.3|210093.3|210243.2|210093.2|210245.6|210095.6|210242.2|210092.2|15
1637636500000|2021-11-23 03:01:40|210244.5|210094.5|210244.3|210094.3|210251.8|210101.8|210230.2|210080.2|23
1637636510000|2021-11-23 03:01:50|210245.8|210095.8|210231.1|210081.1|210247.9|210097.9|210225.5|210075.5|23
1637636520000|2021-11-23 03:02:00|210228.8|210078.8|210226.2|210076.2|210233.6|210083.6|210216.6|210066.6|20
1637636530000|2021-11-23 03:02:10|210231.7|210081.7|210230|210080|210234.6|210084.6|210221.7|210071.7|20
1637636540000|2021-11-23 03:02:20|210227.4|210077.4|210218.8|210068.8|210229.2|210079.2|210218.8|210068.8|13
1637636550000|2021-11-23 03:02:30|210226.2|210076.2|210223.1|210073.1|210226.2|210076.2|210222.9|210072.9|10
1637636560000|2021-11-23 03:02:40|210218.8|210068.8|210222.8|210072.8|210223.9|210073.9|210218.8|210068.8|9
1637636570000|2021-11-23 03:02:50|210222|210072|210222.1|210072.1|210222.7|210072.7|210220.8|210070.8|10
1637636580000|2021-11-23 03:03:00|210221.7|210071.7|210221.5|210071.5|210222.7|210072.7|210221.4|210071.4|9
1637636590000|2021-11-23 03:03:10|210224.2|210074.2|210221.9|210071.9|210224.2|210074.2|210220.6|210070.6|13
1637636600000|2021-11-23 03:03:20|210221.6|210071.6|210227|210077|210234.6|210084.6|210221.6|210071.6|13
1637636610000|2021-11-23 03:03:30|210227.4|210077.4|210225.3|210075.3|210228.2|210078.2|210224.7|210074.7|10
1637636620000|2021-11-23 03:03:40|210225.6|210075.6|210223|210073|210225.6|210075.6|210222.6|210072.6|16
1637636630000|2021-11-23 03:03:50|210222.6|210072.6|210226.1|210076.1|210234.6|210084.6|210222.6|210072.6|12
1637636640000|2021-11-23 03:04:00|210226.7|210076.7|210219.7|210069.7|210226.7|210076.7|210219.7|210069.7|14
1637636650000|2021-11-23 03:04:10|210219.5|210069.5|210224.3|210074.3|210235|210085|210219.5|210069.5|15
1637636660000|2021-11-23 03:04:20|210225|210075|210230.2|210080.2|210231.3|210081.3|210224.6|210074.6|12
1637636670000|2021-11-23 03:04:30|210230.5|210080.5|210256|210106|210256.5|210106.5|210224.7|210074.7|12
1637636680000|2021-11-23 03:04:40|210259.6|210109.6|210263.2|210113.2|210264.8|210114.8|210254.2|210104.2|17
1637636690000|2021-11-23 03:04:50|210263.4|210113.4|210259.1|210109.1|210263.4|210113.4|210258.1|210108.1|13
1637636700000|2021-11-23 03:05:00|210259.3|210109.3|210250.9|210100.9|210261|210111|210245.8|210095.8|16
1637636710000|2021-11-23 03:05:10|210251|210101|210255.7|210105.7|210256.9|210106.9|210247.3|210097.3|19
1637636720000|2021-11-23 03:05:20|210255.3|210105.3|210255.2|210105.2|210256.5|210106.5|210253.6|210103.6|10
1637636730000|2021-11-23 03:05:30|210256.8|210106.8|210257.7|210107.7|210257.7|210107.7|210255.8|210105.8|16
1637636740000|2021-11-23 03:05:40|210256.7|210106.7|210262.4|210112.4|210265.7|210115.7|210255.4|210105.4|7
1637636750000|2021-11-23 03:05:50|210260.5|210110.5|210254.4|210104.4|210260.5|210110.5|210249.5|210099.5|37
1637636760000|2021-11-23 03:06:00|210255.6|210105.6|210260.9|210110.9|210262.1|210112.1|210247.4|210097.4|21
1637636770000|2021-11-23 03:06:10|210257.6|210107.6|210243.9|210093.9|210258.1|210108.1|210242.3|210092.3|26
1637636780000|2021-11-23 03:06:20|210237.6|210087.6|210240.1|210090.1|210244.3|210094.3|210237.6|210087.6|9
1637636790000|2021-11-23 03:06:30|210240.3|210090.3|210253.9|210103.9|210258.6|210108.6|210240.3|210090.3|13
1637636800000|2021-11-23 03:06:40|210252.9|210102.9|210251.8|210101.8|210255.7|210105.7|210248.3|210098.3|20
1637636810000|2021-11-23 03:06:50|210251.1|210101.1|210262.7|210112.7|210265.5|210115.5|210240.9|210090.9|18
1637636820000|2021-11-23 03:07:00|210250.6|210100.6|210266.7|210116.7|210266.7|210116.7|210249|210099|19
1637636830000|2021-11-23 03:07:10|210260.8|210110.8|210256.9|210106.9|210261.5|210111.5|210256.5|210106.5|15
1637636840000|2021-11-23 03:07:20|210257|210107|210263.1|210113.1|210265|210115|210256.5|210106.5|12
1637636850000|2021-11-23 03:07:30|210260.9|210110.9|210260.3|210110.3|210263.4|210113.4|210260.2|210110.2|18
1637636860000|2021-11-23 03:07:40|210260.7|210110.7|210263|210113|210271.2|210121.2|210260.7|210110.7|20
1637636870000|2021-11-23 03:07:50|210263.1|210113.1|210265.6|210115.6|210266.7|210116.7|210262.9|210112.9|19
1637636880000|2021-11-23 03:08:00|210265.7|210115.7|210259.4|210109.4|210265.7|210115.7|210258.6|210108.6|15
1637636890000|2021-11-23 03:08:10|210270.5|210120.5|210261.8|210111.8|210270.5|210120.5|210261.7|210111.7|11
1637636900000|2021-11-23 03:08:20|210261.6|210111.6|210261|210111|210263.3|210113.3|210261|210111|10
1637636910000|2021-11-23 03:08:30|210267.8|210117.8|210258.2|210108.2|210267.8|210117.8|210258|210108|10
1637636920000|2021-11-23 03:08:40|210257.2|210107.2|210257.5|210107.5|210258.4|210108.4|210256.7|210106.7|7
1637636930000|2021-11-23 03:08:50|210257.9|210107.9|210264.7|210114.7|210267.5|210117.5|210257.2|210107.2|8
1637636940000|2021-11-23 03:09:00|210262|210112|210264.6|210114.6|210266.3|210116.3|210261.5|210111.5|17
1637636950000|2021-11-23 03:09:10|210266.6|210116.6|210261.5|210111.5|210266.6|210116.6|210261.1|210111.1|12
1637636960000|2021-11-23 03:09:20|210270.2|210120.2|210265.8|210115.8|210270.2|210120.2|210265.8|210115.8|6
1637636970000|2021-11-23 03:09:30|210266.1|210116.1|210262.3|210112.3|210266.5|210116.5|210261.7|210111.7|11
1637636980000|2021-11-23 03:09:40|210262.1|210112.1|210257.9|210107.9|210263.3|210113.3|210257.5|210107.5|11
1637636990000|2021-11-23 03:09:50|210258.1|210108.1|210264.4|210114.4|210269.1|210119.1|210257.8|210107.8|10
1637637000000|2021-11-23 03:10:00|210262.6|210112.6|210259.7|210109.7|210262.6|210112.6|210258.5|210108.5|13
1637637010000|2021-11-23 03:10:10|210258.9|210108.9|210259.7|210109.7|210261.2|210111.2|210258.6|210108.6|14
1637637020000|2021-11-23 03:10:20|210260.1|210110.1|210287.7|210137.7|210292.4|210142.4|210259.9|210109.9|17
1637637030000|2021-11-23 03:10:30|210287.5|210137.5|210280.4|210130.4|210287.5|210137.5|210273.6|210123.6|18
1637637040000|2021-11-23 03:10:40|210280|210130|210280.1|210130.1|210288.1|210138.1|210277.8|210127.8|16
1637637050000|2021-11-23 03:10:50|210278.9|210128.9|210282.1|210132.1|210284.7|210134.7|210278.9|210128.9|13
1637637060000|2021-11-23 03:11:00|210281.1|210131.1|210262|210112|210283|210133|210260.8|210110.8|17
1637637070000|2021-11-23 03:11:10|210263.1|210113.1|210262.4|210112.4|210263.2|210113.2|210261|210111|10
1637637080000|2021-11-23 03:11:20|210262.1|210112.1|210267.3|210117.3|210270.3|210120.3|210261.6|210111.6|12
1637637090000|2021-11-23 03:11:30|210267.4|210117.4|210264.5|210114.5|210267.4|210117.4|210262.8|210112.8|18
1637637100000|2021-11-23 03:11:40|210264|210114|210262.2|210112.2|210274.4|210124.4|210262.2|210112.2|14
1637637110000|2021-11-23 03:11:50|210263.7|210113.7|210264.7|210114.7|210274.3|210124.3|210263.7|210113.7|18
1637637120000|2021-11-23 03:12:00|210265.1|210115.1|210263.2|210113.2|210265.7|210115.7|210260.8|210110.8|13
1637637130000|2021-11-23 03:12:10|210262.8|210112.8|210268.4|210118.4|210268.4|210118.4|210261.5|210111.5|13
1637637140000|2021-11-23 03:12:20|210266.8|210116.8|210264.9|210114.9|210268.1|210118.1|210264.1|210114.1|10
1637637150000|2021-11-23 03:12:30|210265|210115|210249.4|210099.4|210265|210115|210249.4|210099.4|20
1637637160000|2021-11-23 03:12:40|210248.5|210098.5|210261.9|210111.9|210261.9|210111.9|210248.5|210098.5|12
1637637170000|2021-11-23 03:12:50|210260.8|210110.8|210255.5|210105.5|210260.8|210110.8|210252.4|210102.4|15
1637637180000|2021-11-23 03:13:00|210255.6|210105.6|210264.9|210114.9|210264.9|210114.9|210253.9|210103.9|13
1637637190000|2021-11-23 03:13:10|210265.1|210115.1|210251.4|210101.4|210268.9|210118.9|210246|210096|21
1637637200000|2021-11-23 03:13:20|210249.7|210099.7|210255|210105|210260.7|210110.7|210249.5|210099.5|14
1637637210000|2021-11-23 03:13:30|210260.1|210110.1|210263|210113|210263.4|210113.4|210253.9|210103.9|14
1637637220000|2021-11-23 03:13:40|210264.7|210114.7|210276.1|210126.1|210281.2|210131.2|210264.7|210114.7|16
1637637230000|2021-11-23 03:13:50|210276|210126|210268.3|210118.3|210278.8|210128.8|210255.7|210105.7|17
1637637240000|2021-11-23 03:14:00|210262.2|210112.2|210265|210115|210270|210120|210260.3|210110.3|13
1637637250000|2021-11-23 03:14:10|210269.4|210119.4|210273.9|210123.9|210277.6|210127.6|210269.4|210119.4|13
1637637260000|2021-11-23 03:14:20|210272.2|210122.2|210273.2|210123.2|210273.2|210123.2|210266.5|210116.5|17
1637637270000|2021-11-23 03:14:30|210270.8|210120.8|210257|210107|210278.1|210128.1|210255|210105|18
1637637280000|2021-11-23 03:14:40|210256.1|210106.1|210270.9|210120.9|210270.9|210120.9|210256.1|210106.1|15
1637637290000|2021-11-23 03:14:50|210267.4|210117.4|210270.7|210120.7|210276.6|210126.6|210258.6|210108.6|6
1637637300000|2021-11-23 03:15:00|210266.5|210116.5|210275|210125|210275|210125|210264.5|210114.5|10
1637637310000|2021-11-23 03:15:10|210271.4|210121.4|210269.7|210119.7|210274|210124|210268.6|210118.6|9
1637637320000|2021-11-23 03:15:20|210270.9|210120.9|210270.3|210120.3|210272.5|210122.5|210255.9|210105.9|19
1637637330000|2021-11-23 03:15:30|210265.4|210115.4|210262.6|210112.6|210279.3|210129.3|210258.5|210108.5|13
1637637340000|2021-11-23 03:15:40|210262.9|210112.9|210254.7|210104.7|210267.1|210117.1|210251.1|210101.1|10
1637637350000|2021-11-23 03:15:50|210251.7|210101.7|210252|210102|210252.8|210102.8|210251.4|210101.4|8
1637637360000|2021-11-23 03:16:00|210251.7|210101.7|210255.8|210105.8|210265.8|210115.8|210251.7|210101.7|13
1637637370000|2021-11-23 03:16:10|210259|210109|210253.6|210103.6|210259|210109|210253.6|210103.6|13
1637637380000|2021-11-23 03:16:20|210254.2|210104.2|210258.5|210108.5|210262.1|210112.1|210253.2|210103.2|18
1637637390000|2021-11-23 03:16:30|210258.7|210108.7|210253.5|210103.5|210259.9|210109.9|210253.5|210103.5|9
1637637400000|2021-11-23 03:16:40|210268.2|210118.2|210263.5|210113.5|210268.2|210118.2|210257|210107|5
1637637410000|2021-11-23 03:16:50|210262.7|210112.7|210257.6|210107.6|210262.7|210112.7|210256.3|210106.3|19
1637637420000|2021-11-23 03:17:00|210258.4|210108.4|210253.5|210103.5|210258.4|210108.4|210252.7|210102.7|12
1637637430000|2021-11-23 03:17:10|210253.2|210103.2|210258.3|210108.3|210260.7|210110.7|210252.3|210102.3|11
1637637440000|2021-11-23 03:17:20|210258.1|210108.1|210257.1|210107.1|210258.1|210108.1|210256.6|210106.6|10
1637637450000|2021-11-23 03:17:30|210266.8|210116.8|210258.4|210108.4|210266.9|210116.9|210258.4|210108.4|8
1637637460000|2021-11-23 03:17:40|210250.6|210100.6|210254.6|210104.6|210257.2|210107.2|210249.7|210099.7|17
1637637470000|2021-11-23 03:17:50|210254.5|210104.5|210241.3|210091.3|210254.5|210104.5|210241.3|210091.3|13
1637637480000|2021-11-23 03:18:00|210244.5|210094.5|210240.7|210090.7|210247.6|210097.6|210235.5|210085.5|14
1637637490000|2021-11-23 03:18:10|210245|210095|210248.9|210098.9|210269.5|210119.5|210234.6|210084.6|17
1637637500000|2021-11-23 03:18:20|210247.1|210097.1|210245.8|210095.8|210247.1|210097.1|210244.9|210094.9|10
1637637510000|2021-11-23 03:18:30|210246.1|210096.1|210250|210100|210251.4|210101.4|210241.5|210091.5|16
1637637520000|2021-11-23 03:18:40|210248.4|210098.4|210250.1|210100.1|210250.2|210100.2|210240.6|210090.6|15
1637637530000|2021-11-23 03:18:50|210248.4|210098.4|210256.4|210106.4|210257.9|210107.9|210245|210095|14
1637637540000|2021-11-23 03:19:00|210253.7|210103.7|210251.8|210101.8|210258.4|210108.4|210251.1|210101.1|14
1637637550000|2021-11-23 03:19:10|210249.7|210099.7|210258.4|210108.4|210258.4|210108.4|210241.6|210091.6|16
1637637560000|2021-11-23 03:19:20|210254.6|210104.6|210246.7|210096.7|210254.6|210104.6|210246.7|210096.7|17
1637637570000|2021-11-23 03:19:30|210246.4|210096.4|210248.6|210098.6|210253.9|210103.9|210246.3|210096.3|20
1637637580000|2021-11-23 03:19:40|210248.4|210098.4|210248.8|210098.8|210254.7|210104.7|210247.4|210097.4|17
1637637590000|2021-11-23 03:19:50|210247.9|210097.9|210246.3|210096.3|210247.9|210097.9|210246.2|210096.2|9
1637637600000|2021-11-23 03:20:00|210248.2|210098.2|210247.6|210097.6|210252.6|210102.6|210245.7|210095.7|17
1637637610000|2021-11-23 03:20:10|210247.7|210097.7|210250.9|210100.9|210259.8|210109.8|210246.7|210096.7|11
1637637620000|2021-11-23 03:20:20|210250.4|210100.4|210261.1|210111.1|210262.3|210112.3|210250.4|210100.4|19
1637637630000|2021-11-23 03:20:30|210255.1|210105.1|210256.2|210106.2|210258.8|210108.8|210253.8|210103.8|17
1637637640000|2021-11-23 03:20:40|210255.2|210105.2|210257.9|210107.9|210260.2|210110.2|210254.9|210104.9|12
1637637650000|2021-11-23 03:20:50|210257|210107|210258.8|210108.8|210260|210110|210257|210107|9
1637637660000|2021-11-23 03:21:00|210258.9|210108.9|210244|210094|210258.9|210108.9|210243.4|210093.4|23
1637637670000|2021-11-23 03:21:10|210243.9|210093.9|210238.7|210088.7|210245.1|210095.1|210234.1|210084.1|20
1637637680000|2021-11-23 03:21:20|210239.8|210089.8|210210.3|210060.3|210241.3|210091.3|210208.2|210058.2|20
1637637690000|2021-11-23 03:21:30|210211.8|210061.8|210213.7|210063.7|210216.7|210066.7|210208.6|210058.6|25
1637637700000|2021-11-23 03:21:40|210213.8|210063.8|210216.9|210066.9|210217.4|210067.4|210213.8|210063.8|13
1637637710000|2021-11-23 03:21:50|210216.5|210066.5|210216.3|210066.3|210219.4|210069.4|210213.4|210063.4|15
1637637720000|2021-11-23 03:22:00|210216|210066|210199.8|210049.8|210218.8|210068.8|210199.5|210049.5|19
1637637730000|2021-11-23 03:22:10|210200.7|210050.7|210209.4|210059.4|210212.3|210062.3|210200.7|210050.7|19
1637637740000|2021-11-23 03:22:20|210208.5|210058.5|210211|210061|210214.6|210064.6|210208.5|210058.5|13
1637637750000|2021-11-23 03:22:30|210210.9|210060.9|210211.9|210061.9|210216|210066|210209.5|210059.5|11
1637637760000|2021-11-23 03:22:40|210212.1|210062.1|210213.5|210063.5|210214.6|210064.6|210210.3|210060.3|13
1637637770000|2021-11-23 03:22:50|210216|210066|210214.5|210064.5|210216.1|210066.1|210211.4|210061.4|16
1637637780000|2021-11-23 03:23:00|210213.9|210063.9|210206.3|210056.3|210213.9|210063.9|210205.2|210055.2|20
1637637790000|2021-11-23 03:23:10|210206.1|210056.1|210211.8|210061.8|210215.9|210065.9|210205.5|210055.5|14
1637637800000|2021-11-23 03:23:20|210210.5|210060.5|210208.6|210058.6|210212.4|210062.4|210208.6|210058.6|9
1637637810000|2021-11-23 03:23:30|210215.7|210065.7|210206.3|210056.3|210215.7|210065.7|210206.1|210056.1|10
1637637820000|2021-11-23 03:23:40|210206.5|210056.5|210204.8|210054.8|210206.5|210056.5|210203.6|210053.6|5
1637637830000|2021-11-23 03:23:50|210204.7|210054.7|210200.7|210050.7|210205.8|210055.8|210200.7|210050.7|7
1637637840000|2021-11-23 03:24:00|210200.3|210050.3|210207.8|210057.8|210214.6|210064.6|210200.3|210050.3|9
1637637850000|2021-11-23 03:24:10|210206.9|210056.9|210208.3|210058.3|210211.7|210061.7|210206.2|210056.2|12
1637637860000|2021-11-23 03:24:20|210206.2|210056.2|210209.2|210059.2|210215.6|210065.6|210204.8|210054.8|9
1637637870000|2021-11-23 03:24:30|210208.7|210058.7|210203.5|210053.5|210209|210059|210196.5|210046.5|12
1637637880000|2021-11-23 03:24:40|210204.1|210054.1|210200.5|210050.5|210206.9|210056.9|210195.7|210045.7|18
1637637890000|2021-11-23 03:24:50|210201.4|210051.4|210204.8|210054.8|210214.2|210064.2|210197.1|210047.1|23
1637637900000|2021-11-23 03:25:00|210204|210054|210205.5|210055.5|210206.6|210056.6|210201.5|210051.5|16
1637637910000|2021-11-23 03:25:10|210205.1|210055.1|210201.6|210051.6|210205.1|210055.1|210197.6|210047.6|18
1637637920000|2021-11-23 03:25:20|210199.3|210049.3|210203.4|210053.4|210209|210059|210199.3|210049.3|21
1637637930000|2021-11-23 03:25:30|210204.1|210054.1|210203.2|210053.2|210206.2|210056.2|210202.8|210052.8|14
1637637940000|2021-11-23 03:25:40|210203.4|210053.4|210209.2|210059.2|210211.4|210061.4|210203.4|210053.4|19
1637637950000|2021-11-23 03:25:50|210209.1|210059.1|210198.8|210048.8|210209.2|210059.2|210194.5|210044.5|23
1637637960000|2021-11-23 03:26:00|210200.4|210050.4|210204.4|210054.4|210209.1|210059.1|210197.8|210047.8|20
1637637970000|2021-11-23 03:26:10|210206.6|210056.6|210203.8|210053.8|210206.6|210056.6|210201|210051|19
1637637980000|2021-11-23 03:26:20|210203.6|210053.6|210157.7|210007.7|210204.3|210054.3|210153.3|210003.3|24
1637637990000|2021-11-23 03:26:30|210157.8|210007.8|210162.2|210012.2|210163.1|210013.1|210157.8|210007.8|15
1637638000000|2021-11-23 03:26:40|210162.6|210012.6|210165.4|210015.4|210172.5|210022.5|210160.5|210010.5|17
1637638010000|2021-11-23 03:26:50|210162.6|210012.6|210161.8|210011.8|210162.8|210012.8|210161.7|210011.7|10
1637638020000|2021-11-23 03:27:00|210163.5|210013.5|210170.2|210020.2|210172.5|210022.5|210161.8|210011.8|13
1637638030000|2021-11-23 03:27:10|210171.9|210021.9|210165.6|210015.6|210171.9|210021.9|210164.6|210014.6|11
1637638040000|2021-11-23 03:27:20|210166.7|210016.7|210172.1|210022.1|210173.7|210023.7|210166.7|210016.7|15
1637638050000|2021-11-23 03:27:30|210171.4|210021.4|210161.4|210011.4|210171.4|210021.4|210161.4|210011.4|21
1637638060000|2021-11-23 03:27:40|210161|210011|210170.4|210020.4|210175.2|210025.2|210161|210011|10
1637638070000|2021-11-23 03:27:50|210168.2|210018.2|210163.3|210013.3|210168.2|210018.2|210162.4|210012.4|14
1637638080000|2021-11-23 03:28:00|210163.4|210013.4|210164.9|210014.9|210169.2|210019.2|210163.4|210013.4|15
1637638090000|2021-11-23 03:28:10|210165.2|210015.2|210168.2|210018.2|210168.6|210018.6|210163.7|210013.7|6
1637638100000|2021-11-23 03:28:20|210167.1|210017.1|210162.1|210012.1|210167.1|210017.1|210162.1|210012.1|11
1637638110000|2021-11-23 03:28:30|210162.3|210012.3|210157.2|210007.2|210163.3|210013.3|210157|210007|6
1637638120000|2021-11-23 03:28:40|210156.9|210006.9|210162.6|210012.6|210164.2|210014.2|210156.2|210006.2|16
1637638130000|2021-11-23 03:28:50|210163.7|210013.7|210164.3|210014.3|210164.8|210014.8|210160.9|210010.9|13
1637638140000|2021-11-23 03:29:00|210162.7|210012.7|210161.9|210011.9|210173|210023|210159.4|210009.4|16
1637638150000|2021-11-23 03:29:10|210160.3|210010.3|210163.4|210013.4|210166|210016|210158.1|210008.1|15
1637638160000|2021-11-23 03:29:20|210162.9|210012.9|210161.7|210011.7|210169.7|210019.7|210161.7|210011.7|8
1637638170000|2021-11-23 03:29:30|210166.4|210016.4|210166.8|210016.8|210168.7|210018.7|210165.6|210015.6|6
1637638180000|2021-11-23 03:29:40|210164|210014|210161.8|210011.8|210164|210014|210161.8|210011.8|2
1637638190000|2021-11-23 03:29:50|210164.2|210014.2|210170.4|210020.4|210171.9|210021.9|210164.2|210014.2|6
1637638200000|2021-11-23 03:30:00|210167.1|210017.1|210169.3|210019.3|210180.1|210030.1|210160.5|210010.5|21
1637638210000|2021-11-23 03:30:10|210168.5|210018.5|210167.2|210017.2|210171.1|210021.1|210167|210017|15
1637638220000|2021-11-23 03:30:20|210167.6|210017.6|210165.9|210015.9|210173.6|210023.6|210156.5|210006.5|23
1637638230000|2021-11-23 03:30:30|210162|210012|210160.6|210010.6|210162.9|210012.9|210160.6|210010.6|6
1637638240000|2021-11-23 03:30:40|210168.6|210018.6|210161.9|210011.9|210168.6|210018.6|210161.4|210011.4|18
1637638250000|2021-11-23 03:30:50|210162.8|210012.8|210168.9|210018.9|210170.3|210020.3|210162.4|210012.4|15
1637638260000|2021-11-23 03:31:00|210172.4|210022.4|210130.2|209980.2|210172.4|210022.4|210127|209977|25
1637638270000|2021-11-23 03:31:10|210132.9|209982.9|210136.7|209986.7|210136.7|209986.7|210126.1|209976.1|16
1637638280000|2021-11-23 03:31:20|210133.6|209983.6|210136.9|209986.9|210136.9|209986.9|210130.1|209980.1|13
1637638290000|2021-11-23 03:31:30|210134.3|209984.3|210130.5|209980.5|210135.2|209985.2|210129.9|209979.9|20
1637638300000|2021-11-23 03:31:40|210131.3|209981.3|210124.9|209974.9|210131.5|209981.5|210124.8|209974.8|12
1637638310000|2021-11-23 03:31:50|210124.4|209974.4|210135.1|209985.1|210137.1|209987.1|210124.4|209974.4|17
1637638320000|2021-11-23 03:32:00|210134|209984|210130.5|209980.5|210134.2|209984.2|210127.4|209977.4|19
1637638330000|2021-11-23 03:32:10|210131.6|209981.6|210129.5|209979.5|210132|209982|210128.9|209978.9|15
1637638340000|2021-11-23 03:32:20|210129.1|209979.1|210133.2|209983.2|210133.6|209983.6|210125.8|209975.8|11
1637638350000|2021-11-23 03:32:30|210131.8|209981.8|210129.1|209979.1|210132|209982|210127.6|209977.6|11
1637638360000|2021-11-23 03:32:40|210128.3|209978.3|210124.5|209974.5|210128.3|209978.3|210124.1|209974.1|6
1637638370000|2021-11-23 03:32:50|210124.3|209974.3|210152.4|210002.4|210168.8|210018.8|210123.9|209973.9|14
1637638380000|2021-11-23 03:33:00|210160.2|210010.2|210160.4|210010.4|210165.5|210015.5|210150.7|210000.7|19
1637638390000|2021-11-23 03:33:10|210166.5|210016.5|210165.2|210015.2|210169.4|210019.4|210162.5|210012.5|14
1637638400000|2021-11-23 03:33:20|210166.2|210016.2|210166.3|210016.3|210169.1|210019.1|210162.6|210012.6|12
1637638410000|2021-11-23 03:33:30|210166.2|210016.2|210161.4|210011.4|210166.2|210016.2|210161.4|210011.4|7
1637638420000|2021-11-23 03:33:40|210169.5|210019.5|210170.6|210020.6|210174.2|210024.2|210166.3|210016.3|9
1637638430000|2021-11-23 03:33:50|210168.2|210018.2|210164.3|210014.3|210168.3|210018.3|210164.2|210014.2|8
1637638440000|2021-11-23 03:34:00|210163.7|210013.7|210166.8|210016.8|210168.1|210018.1|210156.6|210006.6|14
1637638450000|2021-11-23 03:34:10|210166.6|210016.6|210159.9|210009.9|210166.6|210016.6|210159.2|210009.2|13
1637638460000|2021-11-23 03:34:20|210161.9|210011.9|210163.2|210013.2|210167.9|210017.9|210157.3|210007.3|14
1637638470000|2021-11-23 03:34:30|210162.5|210012.5|210169.5|210019.5|210169.5|210019.5|210155.7|210005.7|14
1637638480000|2021-11-23 03:34:40|210168.5|210018.5|210160|210010|210168.5|210018.5|210160|210010|18
1637638490000|2021-11-23 03:34:50|210160.7|210010.7|210159.2|210009.2|210162.5|210012.5|210157.4|210007.4|19
1637638500000|2021-11-23 03:35:00|210164.9|210014.9|210175.5|210025.5|210175.5|210025.5|210160.3|210010.3|19
1637638510000|2021-11-23 03:35:10|210177|210027|210169.1|210019.1|210178.6|210028.6|210165.4|210015.4|12
1637638520000|2021-11-23 03:35:20|210167.9|210017.9|210170.8|210020.8|210175.9|210025.9|210167.9|210017.9|11
1637638530000|2021-11-23 03:35:30|210170.7|210020.7|210171.3|210021.3|210175.1|210025.1|210169.6|210019.6|6
1637638540000|2021-11-23 03:35:40|210166.4|210016.4|210180.9|210030.9|210180.9|210030.9|210162.2|210012.2|11
1637638550000|2021-11-23 03:35:50|210174.9|210024.9|210173.5|210023.5|210179.3|210029.3|210168.4|210018.4|15
1637638560000|2021-11-23 03:36:00|210173.1|210023.1|210167|210017|210176.1|210026.1|210155.9|210005.9|22
1637638570000|2021-11-23 03:36:10|210166.7|210016.7|210172.2|210022.2|210190|210040|210161.1|210011.1|15
1637638580000|2021-11-23 03:36:20|210175.8|210025.8|210167.2|210017.2|210175.8|210025.8|210167.2|210017.2|9
1637638590000|2021-11-23 03:36:30|210174.1|210024.1|210173.7|210023.7|210177.6|210027.6|210170.2|210020.2|11
1637638600000|2021-11-23 03:36:40|210173.8|210023.8|210169.8|210019.8|210176.6|210026.6|210169.7|210019.7|8
1637638610000|2021-11-23 03:36:50|210177.1|210027.1|210167.3|210017.3|210177.1|210027.1|210163.4|210013.4|14
1637638620000|2021-11-23 03:37:00|210166.3|210016.3|210163.1|210013.1|210171.5|210021.5|210162.2|210012.2|14
1637638630000|2021-11-23 03:37:10|210172.5|210022.5|210164|210014|210175.8|210025.8|210164|210014|12
1637638640000|2021-11-23 03:37:20|210163.9|210013.9|210173.6|210023.6|210174.4|210024.4|210163.9|210013.9|17
1637638650000|2021-11-23 03:37:30|210174.1|210024.1|210174.5|210024.5|210174.5|210024.5|210168.9|210018.9|9
1637638660000|2021-11-23 03:37:40|210174.4|210024.4|210174.1|210024.1|210180.7|210030.7|210166.9|210016.9|16
1637638670000|2021-11-23 03:37:50|210175.7|210025.7|210174.2|210024.2|210176.9|210026.9|210173.1|210023.1|13
1637638680000|2021-11-23 03:38:00|210174.6|210024.6|210178.2|210028.2|210178.2|210028.2|210171.6|210021.6|16
1637638690000|2021-11-23 03:38:10|210178.3|210028.3|210178.2|210028.2|210178.3|210028.3|210177.8|210027.8|4
1637638700000|2021-11-23 03:38:20|210178.8|210028.8|210173|210023|210179.5|210029.5|210170.7|210020.7|6
1637638710000|2021-11-23 03:38:30|210171.6|210021.6|210178.8|210028.8|210178.8|210028.8|210171.3|210021.3|15
1637638720000|2021-11-23 03:38:40|210176.5|210026.5|210172.4|210022.4|210176.5|210026.5|210172.2|210022.2|9
1637638730000|2021-11-23 03:38:50|210172.2|210022.2|210174.4|210024.4|210178.9|210028.9|210172|210022|12
1637638740000|2021-11-23 03:39:00|210174.3|210024.3|210183.7|210033.7|210183.7|210033.7|210173.9|210023.9|10
1637638750000|2021-11-23 03:39:10|210175.6|210025.6|210177.7|210027.7|210177.7|210027.7|210174.8|210024.8|10
1637638760000|2021-11-23 03:39:20|210175.4|210025.4|210179.8|210029.8|210181.4|210031.4|210173.8|210023.8|12
1637638770000|2021-11-23 03:39:30|210176.7|210026.7|210179.8|210029.8|210184.1|210034.1|210176.7|210026.7|14
1637638780000|2021-11-23 03:39:40|210181|210031|210175.8|210025.8|210181.9|210031.9|210175.8|210025.8|18
1637638790000|2021-11-23 03:39:50|210175.6|210025.6|210174.9|210024.9|210180.7|210030.7|210171.1|210021.1|14
1637638800000|2021-11-23 03:40:00|210174.5|210024.5|210172.2|210022.2|210175.3|210025.3|210170.6|210020.6|12
1637638810000|2021-11-23 03:40:10|210171|210021|210171.8|210021.8|210172.2|210022.2|210170.9|210020.9|7
1637638820000|2021-11-23 03:40:20|210171.9|210021.9|210180.2|210030.2|210180.8|210030.8|210171.2|210021.2|10
1637638830000|2021-11-23 03:40:30|210177.6|210027.6|210173.7|210023.7|210184|210034|210173.6|210023.6|15
1637638840000|2021-11-23 03:40:40|210176.1|210026.1|210176.4|210026.4|210176.7|210026.7|210173.4|210023.4|16
1637638850000|2021-11-23 03:40:50|210176.2|210026.2|210177.2|210027.2|210182.2|210032.2|210175.3|210025.3|18
1637638860000|2021-11-23 03:41:00|210177.1|210027.1|210177.9|210027.9|210178.1|210028.1|210175.7|210025.7|14
1637638870000|2021-11-23 03:41:10|210176.6|210026.6|210160.4|210010.4|210177.6|210027.6|210157.4|210007.4|19
1637638880000|2021-11-23 03:41:20|210158.7|210008.7|210163.1|210013.1|210174.2|210024.2|210158.7|210008.7|19
1637638890000|2021-11-23 03:41:30|210177.1|210027.1|210173.2|210023.2|210179.9|210029.9|210173.2|210023.2|22
1637638900000|2021-11-23 03:41:40|210176.7|210026.7|210171.8|210021.8|210178.5|210028.5|210171.7|210021.7|15
1637638910000|2021-11-23 03:41:50|210180.3|210030.3|210173.7|210023.7|210180.3|210030.3|210173.3|210023.3|8
1637638920000|2021-11-23 03:42:00|210174|210024|210178.9|210028.9|210179.5|210029.5|210174|210024|20
1637638930000|2021-11-23 03:42:10|210179.4|210029.4|210176.8|210026.8|210179.5|210029.5|210176.8|210026.8|13
1637638940000|2021-11-23 03:42:20|210176.9|210026.9|210181.8|210031.8|210185.3|210035.3|210176.9|210026.9|16
1637638950000|2021-11-23 03:42:30|210182.1|210032.1|210181.1|210031.1|210183|210033|210181|210031|19
1637638960000|2021-11-23 03:42:40|210181.3|210031.3|210181.9|210031.9|210191.2|210041.2|210179.3|210029.3|20
1637638970000|2021-11-23 03:42:50|210182.6|210032.6|210185.4|210035.4|210185.4|210035.4|210181|210031|15
1637638980000|2021-11-23 03:43:00|210184.1|210034.1|210214.1|210064.1|210223|210073|210184.1|210034.1|25
1637638990000|2021-11-23 03:43:10|210216.5|210066.5|210223.3|210073.3|210228.4|210078.4|210211.5|210061.5|23
1637639000000|2021-11-23 03:43:20|210222.9|210072.9|210220.8|210070.8|210222.9|210072.9|210218.8|210068.8|11
1637639010000|2021-11-23 03:43:30|210221.5|210071.5|210219.3|210069.3|210224|210074|210219.3|210069.3|7
1637639020000|2021-11-23 03:43:40|210216.2|210066.2|210241.8|210091.8|210246.5|210096.5|210214|210064|23
1637639030000|2021-11-23 03:43:50|210241.5|210091.5|210253.4|210103.4|210253.5|210103.5|210239.3|210089.3|24
1637639040000|2021-11-23 03:44:00|210252|210102|210249.4|210099.4|210252.7|210102.7|210248.7|210098.7|13
1637639050000|2021-11-23 03:44:10|210248.9|210098.9|210259.5|210109.5|210259.5|210109.5|210244.9|210094.9|21
1637639060000|2021-11-23 03:44:20|210259.1|210109.1|210248|210098|210259.1|210109.1|210239.4|210089.4|14
1637639070000|2021-11-23 03:44:30|210247.6|210097.6|210245|210095|210247.8|210097.8|210238.3|210088.3|15
1637639080000|2021-11-23 03:44:40|210243.8|210093.8|210242.8|210092.8|210245.9|210095.9|210242.6|210092.6|17
1637639090000|2021-11-23 03:44:50|210242|210092|210240.5|210090.5|210248.2|210098.2|210240.2|210090.2|25
1637639100000|2021-11-23 03:45:00|210241.4|210091.4|210223.8|210073.8|210247.9|210097.9|210221.2|210071.2|21
1637639110000|2021-11-23 03:45:10|210224|210074|210229.6|210079.6|210231.2|210081.2|210224|210074|13
1637639120000|2021-11-23 03:45:20|210229.8|210079.8|210265|210115|210265|210115|210229.8|210079.8|22
1637639130000|2021-11-23 03:45:30|210257.2|210107.2|210256.6|210106.6|210258.3|210108.3|210250.9|210100.9|25
1637639140000|2021-11-23 03:45:40|210256.8|210106.8|210255.6|210105.6|210262.2|210112.2|210254.8|210104.8|22
1637639150000|2021-11-23 03:45:50|210255.8|210105.8|210248.2|210098.2|210258.2|210108.2|210244.9|210094.9|14
1637639160000|2021-11-23 03:46:00|210245.5|210095.5|210239.7|210089.7|210248.7|210098.7|210237.4|210087.4|19
1637639170000|2021-11-23 03:46:10|210240|210090|210247.6|210097.6|210253|210103|210240|210090|14
1637639180000|2021-11-23 03:46:20|210243.5|210093.5|210247.7|210097.7|210248.3|210098.3|210241.3|210091.3|14
1637639190000|2021-11-23 03:46:30|210249|210099|210250.8|210100.8|210252.1|210102.1|210248.3|210098.3|14
1637639200000|2021-11-23 03:46:40|210249.8|210099.8|210259.3|210109.3|210259.3|210109.3|210248.5|210098.5|18
1637639210000|2021-11-23 03:46:50|210256|210106|210260.6|210110.6|210265.5|210115.5|210255.2|210105.2|19
1637639220000|2021-11-23 03:47:00|210261.4|210111.4|210263.8|210113.8|210263.8|210113.8|210260.1|210110.1|13
1637639230000|2021-11-23 03:47:10|210271.3|210121.3|210267.2|210117.2|210271.3|210121.3|210267.2|210117.2|11
1637639240000|2021-11-23 03:47:20|210266.9|210116.9|210265.8|210115.8|210266.9|210116.9|210264.4|210114.4|10
1637639250000|2021-11-23 03:47:30|210266.1|210116.1|210268|210118|210278.5|210128.5|210266.1|210116.1|14
1637639260000|2021-11-23 03:47:40|210263.3|210113.3|210266.7|210116.7|210272|210122|210263.3|210113.3|11
1637639270000|2021-11-23 03:47:50|210268.3|210118.3|210277.4|210127.4|210279.1|210129.1|210267.2|210117.2|19
1637639280000|2021-11-23 03:48:00|210277.3|210127.3|210267.7|210117.7|210279.6|210129.6|210267.7|210117.7|18
1637639290000|2021-11-23 03:48:10|210269.8|210119.8|210278.7|210128.7|210280.6|210130.6|210269.1|210119.1|27
1637639300000|2021-11-23 03:48:20|210278.9|210128.9|210277.8|210127.8|210279.5|210129.5|210277.3|210127.3|22
1637639310000|2021-11-23 03:48:30|210277.9|210127.9|210275.5|210125.5|210278.6|210128.6|210273.6|210123.6|13
1637639320000|2021-11-23 03:48:40|210276.9|210126.9|210308.1|210158.1|210308.1|210158.1|210274.3|210124.3|11
1637639330000|2021-11-23 03:48:50|210308.5|210158.5|210300.8|210150.8|210308.5|210158.5|210299|210149|16
1637639340000|2021-11-23 03:49:00|210305.7|210155.7|210309.1|210159.1|210312.3|210162.3|210300.9|210150.9|15
1637639350000|2021-11-23 03:49:10|210309|210159|210309.5|210159.5|210310.4|210160.4|210307.7|210157.7|16
1637639360000|2021-11-23 03:49:20|210309.3|210159.3|210309.8|210159.8|210312.6|210162.6|210307.9|210157.9|15
1637639370000|2021-11-23 03:49:30|210310.9|210160.9|210310.8|210160.8|210311|210161|210308.8|210158.8|9
1637639380000|2021-11-23 03:49:40|210312.1|210162.1|210294.2|210144.2|210313|210163|210286.3|210136.3|11
1637639390000|2021-11-23 03:49:50|210295.6|210145.6|210302.9|210152.9|210303.3|210153.3|210292|210142|16
1637639400000|2021-11-23 03:50:00|210301|210151|210302.7|210152.7|210312.8|210162.8|210299.1|210149.1|16
1637639410000|2021-11-23 03:50:10|210301.5|210151.5|210289.5|210139.5|210307.7|210157.7|210287.7|210137.7|17
1637639420000|2021-11-23 03:50:20|210292.7|210142.7|210294.2|210144.2|210296.1|210146.1|210288.6|210138.6|14
1637639430000|2021-11-23 03:50:30|210299.9|210149.9|210292.4|210142.4|210299.9|210149.9|210288.7|210138.7|24
1637639440000|2021-11-23 03:50:40|210292.5|210142.5|210290.5|210140.5|210292.7|210142.7|210289.1|210139.1|13
1637639450000|2021-11-23 03:50:50|210291.2|210141.2|210286|210136|210291.3|210141.3|210283.9|210133.9|19
1637639460000|2021-11-23 03:51:00|210285.9|210135.9|210292.9|210142.9|210296.6|210146.6|210285.9|210135.9|12
1637639470000|2021-11-23 03:51:10|210293.3|210143.3|210292.2|210142.2|210294.6|210144.6|210291.9|210141.9|8
1637639480000|2021-11-23 03:51:20|210296.8|210146.8|210286.8|210136.8|210298.1|210148.1|210286.8|210136.8|9
1637639490000|2021-11-23 03:51:30|210287.2|210137.2|210287.6|210137.6|210287.7|210137.7|210284.7|210134.7|11
1637639500000|2021-11-23 03:51:40|210288|210138|210289.8|210139.8|210295.1|210145.1|210288|210138|7
1637639510000|2021-11-23 03:51:50|210290|210140|210265.1|210115.1|210294.6|210144.6|210265.1|210115.1|13
1637639520000|2021-11-23 03:52:00|210260.9|210110.9|210268.9|210118.9|210270.2|210120.2|210260.5|210110.5|18
1637639530000|2021-11-23 03:52:10|210268.1|210118.1|210268|210118|210268.6|210118.6|210265.2|210115.2|14
1637639540000|2021-11-23 03:52:20|210268.5|210118.5|210270.9|210120.9|210271.8|210121.8|210266.3|210116.3|14
1637639550000|2021-11-23 03:52:30|210270.6|210120.6|210266.6|210116.6|210271.1|210121.1|210266.1|210116.1|9
1637639560000|2021-11-23 03:52:40|210266.4|210116.4|210260.2|210110.2|210268.7|210118.7|210257.9|210107.9|19
1637639570000|2021-11-23 03:52:50|210261.5|210111.5|210239.6|210089.6|210269.8|210119.8|210239.5|210089.5|16
1637639580000|2021-11-23 03:53:00|210239.9|210089.9|210250.4|210100.4|210250.4|210100.4|210239.6|210089.6|15
1637639590000|2021-11-23 03:53:10|210246|210096|210250.5|210100.5|210251.9|210101.9|210241.4|210091.4|7
1637639600000|2021-11-23 03:53:20|210248.8|210098.8|210248.3|210098.3|210248.8|210098.8|210246.7|210096.7|11
1637639610000|2021-11-23 03:53:30|210246.8|210096.8|210242.9|210092.9|210246.8|210096.8|210242.1|210092.1|5
1637639620000|2021-11-23 03:53:40|210243.4|210093.4|210245.2|210095.2|210253.6|210103.6|210243.4|210093.4|9
1637639630000|2021-11-23 03:53:50|210242.9|210092.9|210210.8|210060.8|210246|210096|210210.8|210060.8|17
1637639640000|2021-11-23 03:54:00|210209.3|210059.3|210216.9|210066.9|210218.7|210068.7|210209.3|210059.3|26
1637639650000|2021-11-23 03:54:10|210215.9|210065.9|210215.2|210065.2|210221.2|210071.2|210211.7|210061.7|16
1637639660000|2021-11-23 03:54:20|210215.1|210065.1|210203.8|210053.8|210216.9|210066.9|210203|210053|14
1637639670000|2021-11-23 03:54:30|210199.5|210049.5|210203.3|210053.3|210210.2|210060.2|210198.5|210048.5|13
1637639680000|2021-11-23 03:54:40|210203.7|210053.7|210196.1|210046.1|210206.6|210056.6|210196.1|210046.1|20
1637639690000|2021-11-23 03:54:50|210196.3|210046.3|210202.2|210052.2|210210.3|210060.3|210196.3|210046.3|11
1637639700000|2021-11-23 03:55:00|210201.3|210051.3|210202.7|210052.7|210203.7|210053.7|210201.3|210051.3|18
1637639710000|2021-11-23 03:55:10|210203.3|210053.3|210197.2|210047.2|210203.3|210053.3|210197.2|210047.2|8
1637639720000|2021-11-23 03:55:20|210197.4|210047.4|210210.7|210060.7|210210.7|210060.7|210197.4|210047.4|6
1637639730000|2021-11-23 03:55:30|210207.3|210057.3|210203.3|210053.3|210209.4|210059.4|210201.3|210051.3|14
1637639740000|2021-11-23 03:55:40|210205.3|210055.3|210208.1|210058.1|210209.6|210059.6|210204.2|210054.2|16
1637639750000|2021-11-23 03:55:50|210208.8|210058.8|210202.6|210052.6|210208.8|210058.8|210200.3|210050.3|21
1637639760000|2021-11-23 03:56:00|210204.7|210054.7|210205.8|210055.8|210210.4|210060.4|210204.7|210054.7|12
1637639770000|2021-11-23 03:56:10|210205.2|210055.2|210205|210055|210206.5|210056.5|210204.4|210054.4|6
1637639780000|2021-11-23 03:56:20|210204.2|210054.2|210204.2|210054.2|210205.2|210055.2|210202.5|210052.5|9
1637639790000|2021-11-23 03:56:30|210204.6|210054.6|210206.1|210056.1|210214.2|210064.2|210204.5|210054.5|9
1637639800000|2021-11-23 03:56:40|210206|210056|210202.6|210052.6|210210.9|210060.9|210202.3|210052.3|19
1637639810000|2021-11-23 03:56:50|210203|210053|210202.9|210052.9|210206.1|210056.1|210202.2|210052.2|11
1637639820000|2021-11-23 03:57:00|210202.5|210052.5|210207.8|210057.8|210210|210060|210202.5|210052.5|13
1637639830000|2021-11-23 03:57:10|210208.1|210058.1|210208.6|210058.6|210215.7|210065.7|210206|210056|22
1637639840000|2021-11-23 03:57:20|210208|210058|210205.6|210055.6|210208|210058|210202.3|210052.3|8
1637639850000|2021-11-23 03:57:30|210204.6|210054.6|210208.6|210058.6|210211.3|210061.3|210203|210053|13
1637639860000|2021-11-23 03:57:40|210211.4|210061.4|210214.2|210064.2|210215.3|210065.3|210202.6|210052.6|11
1637639870000|2021-11-23 03:57:50|210214.9|210064.9|210217.8|210067.8|210222.5|210072.5|210209.4|210059.4|22
1637639880000|2021-11-23 03:58:00|210217.5|210067.5|210216.5|210066.5|210219.5|210069.5|210216.5|210066.5|13
1637639890000|2021-11-23 03:58:10|210216.9|210066.9|210218.5|210068.5|210221.3|210071.3|210216.8|210066.8|17
1637639900000|2021-11-23 03:58:20|210218.7|210068.7|210255|210105|210255|210105|210216.2|210066.2|20
1637639910000|2021-11-23 03:58:30|210249.5|210099.5|210251.2|210101.2|210261.5|210111.5|210245.8|210095.8|17
1637639920000|2021-11-23 03:58:40|210253.5|210103.5|210253.2|210103.2|210255.9|210105.9|210252.1|210102.1|12
1637639930000|2021-11-23 03:58:50|210252.9|210102.9|210253.5|210103.5|210256.6|210106.6|210247.8|210097.8|17
1637639940000|2021-11-23 03:59:00|210252.3|210102.3|210247.3|210097.3|210255.1|210105.1|210243.4|210093.4|21
1637639950000|2021-11-23 03:59:10|210241.2|210091.2|210225.7|210075.7|210245.9|210095.9|210219.4|210069.4|17
1637639960000|2021-11-23 03:59:20|210226.3|210076.3|210223.2|210073.2|210227.4|210077.4|210220.4|210070.4|23
1637639970000|2021-11-23 03:59:30|210224|210074|210223.2|210073.2|210224|210074|210220.5|210070.5|22
1637639980000|2021-11-23 03:59:40|210223.9|210073.9|210223.4|210073.4|210225.5|210075.5|210219.9|210069.9|12
1637639990000|2021-11-23 03:59:50|210223.5|210073.5|210220.4|210070.4|210223.5|210073.5|210219.4|210069.4|13
1637640000000|2021-11-23 04:00:00|210219.4|210069.4|210229.2|210079.2|210230.6|210080.6|210215.3|210065.3|28
1637640010000|2021-11-23 04:00:10|210226.9|210076.9|210223.1|210073.1|210230.6|210080.6|210223.1|210073.1|20
1637640020000|2021-11-23 04:00:20|210223.2|210073.2|210259.6|210109.6|210264.3|210114.3|210222.3|210072.3|30
1637640030000|2021-11-23 04:00:30|210257.8|210107.8|210261|210111|210261|210111|210256|210106|21
1637640040000|2021-11-23 04:00:40|210261.2|210111.2|210271.8|210121.8|210271.8|210121.8|210260.2|210110.2|8
1637640050000|2021-11-23 04:00:50|210270.2|210120.2|210257.9|210107.9|210270.2|210120.2|210257.4|210107.4|14
1637640060000|2021-11-23 04:01:00|210258.6|210108.6|210252.8|210102.8|210259.1|210109.1|210252.3|210102.3|11
1637640070000|2021-11-23 04:01:10|210252.7|210102.7|210227|210077|210271.5|210121.5|210225.8|210075.8|14
1637640080000|2021-11-23 04:01:20|210233.4|210083.4|210243|210093|210245.9|210095.9|210229.5|210079.5|22
1637640090000|2021-11-23 04:01:30|210244|210094|210246.9|210096.9|210248.8|210098.8|210241.4|210091.4|21
1637640100000|2021-11-23 04:01:40|210244.5|210094.5|210244.3|210094.3|210244.5|210094.5|210242.9|210092.9|13
1637640110000|2021-11-23 04:01:50|210244|210094|210246.2|210096.2|210250.5|210100.5|210241|210091|11
1637640120000|2021-11-23 04:02:00|210245.1|210095.1|210245.1|210095.1|210246.5|210096.5|210244.6|210094.6|13
1637640130000|2021-11-23 04:02:10|210242.3|210092.3|210213.8|210063.8|210245.1|210095.1|210213.8|210063.8|17
1637640140000|2021-11-23 04:02:20|210213.7|210063.7|210214.2|210064.2|210220.9|210070.9|210209|210059|15
1637640150000|2021-11-23 04:02:30|210214.5|210064.5|210215.3|210065.3|210215.7|210065.7|210210.5|210060.5|16
1637640160000|2021-11-23 04:02:40|210214.7|210064.7|210213.2|210063.2|210215.9|210065.9|210212|210062|16
1637640170000|2021-11-23 04:02:50|210213.5|210063.5|210210.9|210060.9|210213.6|210063.6|210209.3|210059.3|15
1637640180000|2021-11-23 04:03:00|210210.3|210060.3|210212.1|210062.1|210219.4|210069.4|210207|210057|15
1637640190000|2021-11-23 04:03:10|210211.4|210061.4|210206.7|210056.7|210211.4|210061.4|210203|210053|20
1637640200000|2021-11-23 04:03:20|210206.5|210056.5|210206.1|210056.1|210206.5|210056.5|210206|210056|5
1637640210000|2021-11-23 04:03:30|210204.6|210054.6|210212.8|210062.8|210213.4|210063.4|210204.6|210054.6|12
1637640220000|2021-11-23 04:03:40|210212.4|210062.4|210219.6|210069.6|210227.2|210077.2|210205.4|210055.4|21
1637640230000|2021-11-23 04:03:50|210220.4|210070.4|210218.8|210068.8|210222.4|210072.4|210218.4|210068.4|14
1637640240000|2021-11-23 04:04:00|210219.2|210069.2|210220.3|210070.3|210220.9|210070.9|210217.3|210067.3|12
1637640250000|2021-11-23 04:04:10|210219.9|210069.9|210226.4|210076.4|210229.5|210079.5|210219.3|210069.3|9
1637640260000|2021-11-23 04:04:20|210226.7|210076.7|210223.9|210073.9|210226.9|210076.9|210223.3|210073.3|9
1637640270000|2021-11-23 04:04:30|210221.5|210071.5|210223.8|210073.8|210223.8|210073.8|210219.8|210069.8|9
1637640280000|2021-11-23 04:04:40|210223.4|210073.4|210223.5|210073.5|210232.6|210082.6|210223.4|210073.4|7
1637640290000|2021-11-23 04:04:50|210223.1|210073.1|210225.4|210075.4|210226.2|210076.2|210223.1|210073.1|6
1637640300000|2021-11-23 04:05:00|210223.5|210073.5|210214|210064|210232.6|210082.6|210214|210064|17
1637640310000|2021-11-23 04:05:10|210213.6|210063.6|210211.4|210061.4|210216.7|210066.7|210211.4|210061.4|19
1637640320000|2021-11-23 04:05:20|210213.3|210063.3|210219|210069|210221.7|210071.7|210213.3|210063.3|14
1637640330000|2021-11-23 04:05:30|210219.2|210069.2|210221.9|210071.9|210222.8|210072.8|210219.2|210069.2|13
1637640340000|2021-11-23 04:05:40|210220.7|210070.7|210225.8|210075.8|210226|210076|210220.7|210070.7|13
1637640350000|2021-11-23 04:05:50|210225.7|210075.7|210228.3|210078.3|210229.7|210079.7|210225.7|210075.7|8
1637640360000|2021-11-23 04:06:00|210257.4|210107.4|210259|210109|210262.4|210112.4|210250.2|210100.2|20
1637640370000|2021-11-23 04:06:10|210267.8|210117.8|210256.4|210106.4|210267.8|210117.8|210253|210103|14
1637640380000|2021-11-23 04:06:20|210256.5|210106.5|210257.3|210107.3|210260|210110|210256.5|210106.5|12
1637640390000|2021-11-23 04:06:30|210255.6|210105.6|210251.3|210101.3|210255.6|210105.6|210246.4|210096.4|26
1637640400000|2021-11-23 04:06:40|210251.5|210101.5|210255.7|210105.7|210256.3|210106.3|210251.5|210101.5|15
1637640410000|2021-11-23 04:06:50|210256|210106|210254.7|210104.7|210256.4|210106.4|210254.1|210104.1|11
1637640420000|2021-11-23 04:07:00|210254.4|210104.4|210260.5|210110.5|210260.5|210110.5|210253.4|210103.4|21
1637640430000|2021-11-23 04:07:10|210260.6|210110.6|210261.3|210111.3|210261.3|210111.3|210260.3|210110.3|9
1637640440000|2021-11-23 04:07:20|210261.6|210111.6|210263.7|210113.7|210267.5|210117.5|210258|210108|18
1637640450000|2021-11-23 04:07:30|210263.5|210113.5|210267.3|210117.3|210267.7|210117.7|210263|210113|13
1637640460000|2021-11-23 04:07:40|210267.7|210117.7|210252.6|210102.6|210267.7|210117.7|210252.6|210102.6|13
1637640470000|2021-11-23 04:07:50|210251|210101|210256.1|210106.1|210259.8|210109.8|210250.8|210100.8|17
1637640480000|2021-11-23 04:08:00|210257.1|210107.1|210252.3|210102.3|210257.1|210107.1|210251.2|210101.2|11
1637640490000|2021-11-23 04:08:10|210252|210102|210255.8|210105.8|210256.5|210106.5|210251.2|210101.2|10
1637640500000|2021-11-23 04:08:20|210255.9|210105.9|210251.9|210101.9|210256.6|210106.6|210250.9|210100.9|10
1637640510000|2021-11-23 04:08:30|210252.3|210102.3|210259.7|210109.7|210259.7|210109.7|210251.4|210101.4|16
1637640520000|2021-11-23 04:08:40|210257.3|210107.3|210255.3|210105.3|210259|210109|210254.7|210104.7|6
1637640530000|2021-11-23 04:08:50|210256.3|210106.3|210252.6|210102.6|210256.7|210106.7|210247.1|210097.1|15
1637640540000|2021-11-23 04:09:00|210254.6|210104.6|210253.7|210103.7|210254.6|210104.6|210252.3|210102.3|18
1637640550000|2021-11-23 04:09:10|210253|210103|210256.5|210106.5|210256.5|210106.5|210253|210103|8
1637640560000|2021-11-23 04:09:20|210256.1|210106.1|210258.4|210108.4|210258.8|210108.8|210254.4|210104.4|16
1637640570000|2021-11-23 04:09:30|210258.7|210108.7|210258.2|210108.2|210263.7|210113.7|210257.5|210107.5|15
1637640580000|2021-11-23 04:09:40|210258.4|210108.4|210263.3|210113.3|210263.3|210113.3|210254.1|210104.1|18
1637640590000|2021-11-23 04:09:50|210262.8|210112.8|210258.4|210108.4|210263.2|210113.2|210257.9|210107.9|12
1637640600000|2021-11-23 04:10:00|210261.3|210111.3|210257.5|210107.5|210261.6|210111.6|210255.1|210105.1|14
1637640610000|2021-11-23 04:10:10|210257.1|210107.1|210258.2|210108.2|210258.3|210108.3|210256.7|210106.7|15
1637640620000|2021-11-23 04:10:20|210258.1|210108.1|210259.5|210109.5|210264.7|210114.7|210256.2|210106.2|13
1637640630000|2021-11-23 04:10:30|210258.9|210108.9|210256.2|210106.2|210258.9|210108.9|210256.2|210106.2|5
1637640640000|2021-11-23 04:10:40|210254.9|210104.9|210256.6|210106.6|210260.8|210110.8|210254.9|210104.9|13
1637640650000|2021-11-23 04:10:50|210256.4|210106.4|210255.7|210105.7|210256.4|210106.4|210255.6|210105.6|8
1637640660000|2021-11-23 04:11:00|210252|210102|210260.7|210110.7|210260.9|210110.9|210250.6|210100.6|26
1637640670000|2021-11-23 04:11:10|210261.1|210111.1|210259.3|210109.3|210261.2|210111.2|210258.5|210108.5|11
1637640680000|2021-11-23 04:11:20|210261.2|210111.2|210261.1|210111.1|210266|210116|210260.2|210110.2|11
1637640690000|2021-11-23 04:11:30|210261.4|210111.4|210260.7|210110.7|210261.4|210111.4|210259.8|210109.8|8
1637640700000|2021-11-23 04:11:40|210257.6|210107.6|210258.6|210108.6|210260.9|210110.9|210257.6|210107.6|13
1637640710000|2021-11-23 04:11:50|210258.3|210108.3|210256.6|210106.6|210258.5|210108.5|210256.6|210106.6|12
1637640720000|2021-11-23 04:12:00|210255.3|210105.3|210258.4|210108.4|210259.1|210109.1|210255.2|210105.2|15
1637640730000|2021-11-23 04:12:10|210258.9|210108.9|210261.2|210111.2|210270.5|210120.5|210258.6|210108.6|19
1637640740000|2021-11-23 04:12:20|210262.3|210112.3|210262.5|210112.5|210264|210114|210262.3|210112.3|14
1637640750000|2021-11-23 04:12:30|210263.7|210113.7|210263.9|210113.9|210265|210115|210262.5|210112.5|11
1637640760000|2021-11-23 04:12:40|210267.2|210117.2|210268.8|210118.8|210268.8|210118.8|210263.4|210113.4|8
1637640770000|2021-11-23 04:12:50|210266.2|210116.2|210265.2|210115.2|210267.1|210117.1|210262.4|210112.4|12
1637640780000|2021-11-23 04:13:00|210266|210116|210266.9|210116.9|210272|210122|210264.7|210114.7|21
1637640790000|2021-11-23 04:13:10|210266.7|210116.7|210265.8|210115.8|210268.9|210118.9|210265.8|210115.8|10
1637640800000|2021-11-23 04:13:20|210268.3|210118.3|210268.9|210118.9|210269|210119|210265.3|210115.3|16
1637640810000|2021-11-23 04:13:30|210268.7|210118.7|210266.2|210116.2|210269.8|210119.8|210266.2|210116.2|14
1637640820000|2021-11-23 04:13:40|210268.3|210118.3|210266.4|210116.4|210273.5|210123.5|210265.9|210115.9|12
1637640830000|2021-11-23 04:13:50|210267.4|210117.4|210265.7|210115.7|210267.4|210117.4|210261.2|210111.2|16
1637640840000|2021-11-23 04:14:00|210267.9|210117.9|210263.9|210113.9|210269.3|210119.3|210263.9|210113.9|12
1637640850000|2021-11-23 04:14:10|210269.2|210119.2|210267.8|210117.8|210269.2|210119.2|210264.4|210114.4|8
1637640860000|2021-11-23 04:14:20|210269.5|210119.5|210267.1|210117.1|210271.4|210121.4|210265.6|210115.6|23
1637640870000|2021-11-23 04:14:30|210266.8|210116.8|210267.6|210117.6|210268.5|210118.5|210265.9|210115.9|24
1637640880000|2021-11-23 04:14:40|210267.1|210117.1|210265.1|210115.1|210268|210118|210264.2|210114.2|24
1637640890000|2021-11-23 04:14:50|210265.2|210115.2|210267.4|210117.4|210274.2|210124.2|210265.2|210115.2|18
1637640900000|2021-11-23 04:15:00|210267.3|210117.3|210260.9|210110.9|210268.9|210118.9|210260.9|210110.9|24
1637640910000|2021-11-23 04:15:10|210262|210112|210261.3|210111.3|210262.3|210112.3|210260.4|210110.4|11
1637640920000|2021-11-23 04:15:20|210262.2|210112.2|210264.3|210114.3|210264.3|210114.3|210262|210112|9
1637640930000|2021-11-23 04:15:30|210263.5|210113.5|210265.4|210115.4|210266.5|210116.5|210261.9|210111.9|11
1637640940000|2021-11-23 04:15:40|210266.3|210116.3|210260.1|210110.1|210266.3|210116.3|210260.1|210110.1|16
1637640950000|2021-11-23 04:15:50|210260|210110|210261.4|210111.4|210267|210117|210259.5|210109.5|21
1637640960000|2021-11-23 04:16:00|210261.8|210111.8|210258.6|210108.6|210261.8|210111.8|210255.3|210105.3|20
1637640970000|2021-11-23 04:16:10|210258.2|210108.2|210255.6|210105.6|210258.5|210108.5|210255.6|210105.6|13
1637640980000|2021-11-23 04:16:20|210255.9|210105.9|210256.5|210106.5|210258.6|210108.6|210255.8|210105.8|14
1637640990000|2021-11-23 04:16:30|210257.9|210107.9|210262|210112|210262|210112|210257.9|210107.9|12
1637641000000|2021-11-23 04:16:40|210259.3|210109.3|210261.2|210111.2|210262.8|210112.8|210254.7|210104.7|19
1637641010000|2021-11-23 04:16:50|210262.7|210112.7|210258.4|210108.4|210262.7|210112.7|210258.2|210108.2|14
1637641020000|2021-11-23 04:17:00|210257.8|210107.8|210257.3|210107.3|210259.3|210109.3|210257.3|210107.3|9
1637641030000|2021-11-23 04:17:10|210257.5|210107.5|210251.9|210101.9|210257.5|210107.5|210248|210098|14
1637641040000|2021-11-23 04:17:20|210251.2|210101.2|210253.5|210103.5|210256.7|210106.7|210250.2|210100.2|16
1637641050000|2021-11-23 04:17:30|210253.6|210103.6|210255.7|210105.7|210255.9|210105.9|210253.1|210103.1|12
1637641060000|2021-11-23 04:17:40|210255.4|210105.4|210253.3|210103.3|210255.6|210105.6|210253.3|210103.3|5
1637641070000|2021-11-23 04:17:50|210254.1|210104.1|210259.7|210109.7|210259.7|210109.7|210251.8|210101.8|11
1637641080000|2021-11-23 04:18:00|210258.6|210108.6|210250.1|210100.1|210258.6|210108.6|210250.1|210100.1|10
1637641090000|2021-11-23 04:18:10|210251.9|210101.9|210256.2|210106.2|210256.2|210106.2|210251.2|210101.2|16
1637641100000|2021-11-23 04:18:20|210254.9|210104.9|210253.6|210103.6|210255.1|210105.1|210253.2|210103.2|13
1637641110000|2021-11-23 04:18:30|210253.7|210103.7|210255.9|210105.9|210255.9|210105.9|210252.1|210102.1|11
1637641120000|2021-11-23 04:18:40|210255.1|210105.1|210257.3|210107.3|210259.4|210109.4|210253.3|210103.3|16
1637641130000|2021-11-23 04:18:50|210259.6|210109.6|210259.1|210109.1|210260.1|210110.1|210257.6|210107.6|11
1637641140000|2021-11-23 04:19:00|210258.3|210108.3|210257.2|210107.2|210258.3|210108.3|210257.2|210107.2|4
1637641150000|2021-11-23 04:19:10|210257.7|210107.7|210261|210111|210263.3|210113.3|210257.5|210107.5|24
1637641160000|2021-11-23 04:19:20|210260.8|210110.8|210260.3|210110.3|210262.5|210112.5|210259.2|210109.2|16
1637641170000|2021-11-23 04:19:30|210260.5|210110.5|210263.6|210113.6|210264.7|210114.7|210260.5|210110.5|20
1637641180000|2021-11-23 04:19:40|210265|210115|210258.9|210108.9|210265|210115|210257.2|210107.2|18
1637641190000|2021-11-23 04:19:50|210259.3|210109.3|210259.7|210109.7|210260.2|210110.2|210257.7|210107.7|8
1637641200000|2021-11-23 04:20:00|210260.2|210110.2|210260.6|210110.6|210260.6|210110.6|210258.4|210108.4|7
1637641210000|2021-11-23 04:20:10|210260.1|210110.1|210255.6|210105.6|210260.3|210110.3|210252.1|210102.1|11
1637641220000|2021-11-23 04:20:20|210255.8|210105.8|210258.7|210108.7|210258.7|210108.7|210253.5|210103.5|14
1637641230000|2021-11-23 04:20:30|210258.2|210108.2|210258.5|210108.5|210259.4|210109.4|210252.1|210102.1|13
1637641240000|2021-11-23 04:20:40|210258.6|210108.6|210260.7|210110.7|210261.3|210111.3|210258.5|210108.5|10
1637641250000|2021-11-23 04:20:50|210261|210111|210259.4|210109.4|210261.1|210111.1|210259|210109|11
1637641260000|2021-11-23 04:21:00|210259.2|210109.2|210258.7|210108.7|210259.6|210109.6|210257.9|210107.9|13
1637641270000|2021-11-23 04:21:10|210258.9|210108.9|210258.2|210108.2|210260.8|210110.8|210256.1|210106.1|16
1637641280000|2021-11-23 04:21:20|210259.2|210109.2|210261.1|210111.1|210261.5|210111.5|210257.3|210107.3|16
1637641290000|2021-11-23 04:21:30|210262.4|210112.4|210262.2|210112.2|210270.9|210120.9|210261.7|210111.7|19
1637641300000|2021-11-23 04:21:40|210265.5|210115.5|210264.5|210114.5|210265.8|210115.8|210264|210114|5
1637641310000|2021-11-23 04:21:50|210264.9|210114.9|210264.2|210114.2|210264.9|210114.9|210261.6|210111.6|10
1637641320000|2021-11-23 04:22:00|210265|210115|210259|210109|210265|210115|210255.6|210105.6|19
1637641330000|2021-11-23 04:22:10|210262|210112|210259.2|210109.2|210262|210112|210259.2|210109.2|7
1637641340000|2021-11-23 04:22:20|210262.1|210112.1|210260.3|210110.3|210262.1|210112.1|210259.4|210109.4|9
1637641350000|2021-11-23 04:22:30|210259.7|210109.7|210255.9|210105.9|210263.8|210113.8|210255.5|210105.5|20
1637641360000|2021-11-23 04:22:40|210256.1|210106.1|210259.7|210109.7|210260.4|210110.4|210255.8|210105.8|14
1637641370000|2021-11-23 04:22:50|210258.9|210108.9|210255.7|210105.7|210261.3|210111.3|210255.6|210105.6|9
1637641380000|2021-11-23 04:23:00|210255.5|210105.5|210254.7|210104.7|210255.8|210105.8|210254.7|210104.7|7
1637641390000|2021-11-23 04:23:10|210252.7|210102.7|210252.3|210102.3|210252.8|210102.8|210250.5|210100.5|14
1637641400000|2021-11-23 04:23:20|210255.4|210105.4|210256|210106|210260|210110|210255.2|210105.2|14
1637641410000|2021-11-23 04:23:30|210255.8|210105.8|210255.5|210105.5|210255.8|210105.8|210254.4|210104.4|8
1637641420000|2021-11-23 04:23:40|210255.8|210105.8|210258|210108|210258|210108|210255.8|210105.8|11
1637641430000|2021-11-23 04:23:50|210257.8|210107.8|210253|210103|210257.8|210107.8|210252.9|210102.9|9
1637641440000|2021-11-23 04:24:00|210254.8|210104.8|210252.9|210102.9|210258.5|210108.5|210252.9|210102.9|6
1637641450000|2021-11-23 04:24:10|210253.5|210103.5|210252.3|210102.3|210254.6|210104.6|210251.6|210101.6|10
1637641460000|2021-11-23 04:24:20|210253|210103|210257.3|210107.3|210257.3|210107.3|210253|210103|17
1637641470000|2021-11-23 04:24:30|210257|210107|210255.9|210105.9|210257|210107|210254.4|210104.4|14
1637641480000|2021-11-23 04:24:40|210254.9|210104.9|210257.3|210107.3|210259.7|210109.7|210253.3|210103.3|15
1637641490000|2021-11-23 04:24:50|210256.9|210106.9|210257.2|210107.2|210258.1|210108.1|210254.2|210104.2|14
1637641500000|2021-11-23 04:25:00|210257.5|210107.5|210256.8|210106.8|210257.7|210107.7|210254.6|210104.6|9
1637641510000|2021-11-23 04:25:10|210256.6|210106.6|210253.8|210103.8|210256.6|210106.6|210252.9|210102.9|8
1637641520000|2021-11-23 04:25:20|210253.2|210103.2|210251.9|210101.9|210253.2|210103.2|210251.9|210101.9|7
1637641530000|2021-11-23 04:25:30|210252.3|210102.3|210257.6|210107.6|210263.6|210113.6|210251.7|210101.7|14
1637641540000|2021-11-23 04:25:40|210259.1|210109.1|210252.6|210102.6|210259.1|210109.1|210251.2|210101.2|15
1637641550000|2021-11-23 04:25:50|210252.4|210102.4|210254.7|210104.7|210257.5|210107.5|210252.4|210102.4|16
1637641560000|2021-11-23 04:26:00|210254.4|210104.4|210253.6|210103.6|210254.7|210104.7|210253.5|210103.5|11
1637641570000|2021-11-23 04:26:10|210253.2|210103.2|210256.2|210106.2|210256.3|210106.3|210252.3|210102.3|6
1637641580000|2021-11-23 04:26:20|210255.7|210105.7|210256.7|210106.7|210256.7|210106.7|210253.4|210103.4|12
1637641590000|2021-11-23 04:26:30|210256.8|210106.8|210257.2|210107.2|210270.7|210120.7|210256.8|210106.8|7
1637641600000|2021-11-23 04:26:40|210256.1|210106.1|210255.9|210105.9|210256.1|210106.1|210255.1|210105.1|13
1637641610000|2021-11-23 04:26:50|210266.9|210116.9|210258.8|210108.8|210266.9|210116.9|210256.5|210106.5|14
1637641620000|2021-11-23 04:27:00|210258.4|210108.4|210258.7|210108.7|210260.1|210110.1|210257.3|210107.3|15
1637641630000|2021-11-23 04:27:10|210258.3|210108.3|210253.9|210103.9|210258.3|210108.3|210253.9|210103.9|10
1637641640000|2021-11-23 04:27:20|210253.6|210103.6|210260.4|210110.4|210265.2|210115.2|210252.7|210102.7|22
1637641650000|2021-11-23 04:27:30|210260.2|210110.2|210258.5|210108.5|210263|210113|210258.5|210108.5|24
1637641660000|2021-11-23 04:27:40|210258.3|210108.3|210256.8|210106.8|210262.5|210112.5|210254.4|210104.4|15
1637641670000|2021-11-23 04:27:50|210257.2|210107.2|210256.5|210106.5|210258.2|210108.2|210243.7|210093.7|20
1637641680000|2021-11-23 04:28:00|210253.7|210103.7|210254.8|210104.8|210256.4|210106.4|210249.5|210099.5|14
1637641690000|2021-11-23 04:28:10|210257.5|210107.5|210255.2|210105.2|210258.8|210108.8|210255.2|210105.2|8
1637641700000|2021-11-23 04:28:20|210257.1|210107.1|210262.1|210112.1|210262.1|210112.1|210256.3|210106.3|5
1637641710000|2021-11-23 04:28:30|210262.6|210112.6|210255.4|210105.4|210264.8|210114.8|210248.5|210098.5|18
1637641720000|2021-11-23 04:28:40|210255.5|210105.5|210255.2|210105.2|210259.4|210109.4|210250.9|210100.9|17
1637641730000|2021-11-23 04:28:50|210255.6|210105.6|210263.5|210113.5|210265.2|210115.2|210255.6|210105.6|16
1637641740000|2021-11-23 04:29:00|210262.3|210112.3|210265.4|210115.4|210267|210117|210259.6|210109.6|9
1637641750000|2021-11-23 04:29:10|210264.5|210114.5|210263.7|210113.7|210269.8|210119.8|210263.6|210113.6|20
1637641760000|2021-11-23 04:29:20|210262.6|210112.6|210258.9|210108.9|210266.7|210116.7|210257.9|210107.9|14
1637641770000|2021-11-23 04:29:30|210258|210108|210272.6|210122.6|210272.6|210122.6|210258|210108|12
1637641780000|2021-11-23 04:29:40|210270.3|210120.3|210259.2|210109.2|210270.3|210120.3|210258.9|210108.9|17
1637641790000|2021-11-23 04:29:50|210259.5|210109.5|210257.9|210107.9|210259.8|210109.8|210255.7|210105.7|20
1637641800000|2021-11-23 04:30:00|210266.9|210116.9|210266.7|210116.7|210274.7|210124.7|210258.6|210108.6|30
1637641810000|2021-11-23 04:30:10|210267.6|210117.6|210271.8|210121.8|210274.5|210124.5|210263.9|210113.9|25
1637641820000|2021-11-23 04:30:20|210271.1|210121.1|210263.8|210113.8|210271.2|210121.2|210263.4|210113.4|24
1637641830000|2021-11-23 04:30:30|210264.6|210114.6|210263.6|210113.6|210266.3|210116.3|210263.6|210113.6|17
1637641840000|2021-11-23 04:30:40|210264.8|210114.8|210255.8|210105.8|210267.8|210117.8|210254|210104|19
1637641850000|2021-11-23 04:30:50|210255.5|210105.5|210257.2|210107.2|210257.2|210107.2|210254.6|210104.6|9
1637641860000|2021-11-23 04:31:00|210263.4|210113.4|210291.6|210141.6|210301.3|210151.3|210259.6|210109.6|16
1637641870000|2021-11-23 04:31:10|210291.8|210141.8|210283.9|210133.9|210293|210143|210281.9|210131.9|23
1637641880000|2021-11-23 04:31:20|210283.7|210133.7|210272.3|210122.3|210288.5|210138.5|210265.9|210115.9|28
1637641890000|2021-11-23 04:31:30|210270.8|210120.8|210274.8|210124.8|210277.1|210127.1|210264.2|210114.2|26
1637641900000|2021-11-23 04:31:40|210274.3|210124.3|210269.2|210119.2|210276.1|210126.1|210269.2|210119.2|36
1637641910000|2021-11-23 04:31:50|210269.6|210119.6|210275.5|210125.5|210280.8|210130.8|210269.4|210119.4|24
1637641920000|2021-11-23 04:32:00|210274.2|210124.2|210272.5|210122.5|210275.9|210125.9|210272.5|210122.5|15
1637641930000|2021-11-23 04:32:10|210273.5|210123.5|210267.3|210117.3|210273.5|210123.5|210267.3|210117.3|9
1637641940000|2021-11-23 04:32:20|210272.8|210122.8|210266.2|210116.2|210272.8|210122.8|210260|210110|21
1637641950000|2021-11-23 04:32:30|210265.3|210115.3|210268.7|210118.7|210273.1|210123.1|210265.3|210115.3|18
1637641960000|2021-11-23 04:32:40|210265.1|210115.1|210270.8|210120.8|210277.3|210127.3|210265.1|210115.1|15
1637641970000|2021-11-23 04:32:50|210269.9|210119.9|210270.3|210120.3|210271.4|210121.4|210268.9|210118.9|30
1637641980000|2021-11-23 04:33:00|210270.5|210120.5|210267|210117|210270.7|210120.7|210267|210117|13
1637641990000|2021-11-23 04:33:10|210267.5|210117.5|210270.1|210120.1|210273.2|210123.2|210266.3|210116.3|11
1637642000000|2021-11-23 04:33:20|210272.1|210122.1|210279.2|210129.2|210279.2|210129.2|210269.2|210119.2|7
1637642010000|2021-11-23 04:33:30|210278.3|210128.3|210270.1|210120.1|210278.3|210128.3|210269.9|210119.9|12
1637642020000|2021-11-23 04:33:40|210272.2|210122.2|210273.7|210123.7|210279.1|210129.1|210272.2|210122.2|7
1637642030000|2021-11-23 04:33:50|210271.9|210121.9|210273.9|210123.9|210278.8|210128.8|210271.9|210121.9|15
1637642040000|2021-11-23 04:34:00|210274.3|210124.3|210274.6|210124.6|210274.9|210124.9|210274|210124|23
1637642050000|2021-11-23 04:34:10|210274.8|210124.8|210273.1|210123.1|210275.1|210125.1|210272.8|210122.8|25
1637642060000|2021-11-23 04:34:20|210273|210123|210270.4|210120.4|210273.7|210123.7|210268.8|210118.8|35
1637642070000|2021-11-23 04:34:30|210270.7|210120.7|210272.2|210122.2|210273.7|210123.7|210265.5|210115.5|27
1637642080000|2021-11-23 04:34:40|210272.3|210122.3|210269.1|210119.1|210278.8|210128.8|210264.9|210114.9|25
1637642090000|2021-11-23 04:34:50|210268.8|210118.8|210269.2|210119.2|210270.3|210120.3|210268.3|210118.3|26
1637642100000|2021-11-23 04:35:00|210268.6|210118.6|210265|210115|210268.6|210118.6|210256.5|210106.5|14
1637642110000|2021-11-23 04:35:10|210260.3|210110.3|210269.8|210119.8|210276|210126|210260.2|210110.2|16
1637642120000|2021-11-23 04:35:20|210269.9|210119.9|210270.7|210120.7|210276.4|210126.4|210269.9|210119.9|20
1637642130000|2021-11-23 04:35:30|210272|210122|210271.8|210121.8|210272.9|210122.9|210271.4|210121.4|28
1637642140000|2021-11-23 04:35:40|210272.2|210122.2|210277.4|210127.4|210281.8|210131.8|210271.9|210121.9|21
1637642150000|2021-11-23 04:35:50|210274.5|210124.5|210272.8|210122.8|210276.4|210126.4|210271.7|210121.7|11
1637642160000|2021-11-23 04:36:00|210271.9|210121.9|210276.3|210126.3|210281.4|210131.4|210271.7|210121.7|9
1637642170000|2021-11-23 04:36:10|210276.9|210126.9|210274.3|210124.3|210277|210127|210273|210123|8
1637642180000|2021-11-23 04:36:20|210274.8|210124.8|210274.6|210124.6|210281.4|210131.4|210270.7|210120.7|6
1637642190000|2021-11-23 04:36:30|210275.1|210125.1|210271.5|210121.5|210289.4|210139.4|210268.9|210118.9|14
1637642200000|2021-11-23 04:36:40|210272.4|210122.4|210277.3|210127.3|210281|210131|210272.4|210122.4|15
1637642210000|2021-11-23 04:36:50|210276|210126|210280.3|210130.3|210282.3|210132.3|210274.8|210124.8|11
1637642220000|2021-11-23 04:37:00|210284.6|210134.6|210302.7|210152.7|210314.1|210164.1|210271.4|210121.4|20
1637642230000|2021-11-23 04:37:10|210302.9|210152.9|210302.9|210152.9|210303.9|210153.9|210301.4|210151.4|17
1637642240000|2021-11-23 04:37:20|210301.6|210151.6|210311.5|210161.5|210315.4|210165.4|210301.6|210151.6|14
1637642250000|2021-11-23 04:37:30|210313|210163|210286.4|210136.4|210313|210163|210286.4|210136.4|16
1637642260000|2021-11-23 04:37:40|210285.8|210135.8|210289|210139|210289|210139|210285.8|210135.8|10
1637642270000|2021-11-23 04:37:50|210289.2|210139.2|210290.3|210140.3|210290.3|210140.3|210289.2|210139.2|2
1637642280000|2021-11-23 04:38:00|210290.9|210140.9|210299.7|210149.7|210299.7|210149.7|210287.2|210137.2|11
1637642290000|2021-11-23 04:38:10|210298.9|210148.9|210288.9|210138.9|210298.9|210148.9|210288.3|210138.3|8
1637642300000|2021-11-23 04:38:20|210289.3|210139.3|210303.6|210153.6|210304.8|210154.8|210289.3|210139.3|4
1637642310000|2021-11-23 04:38:30|210302|210152|210295|210145|210302|210152|210294.6|210144.6|6
1637642320000|2021-11-23 04:38:40|210297.6|210147.6|210299.1|210149.1|210299.1|210149.1|210293|210143|5
1637642330000|2021-11-23 04:38:50|210298.1|210148.1|210295.3|210145.3|210298.1|210148.1|210294.8|210144.8|6
1637642340000|2021-11-23 04:39:00|210297.4|210147.4|210304.1|210154.1|210305.7|210155.7|210289.6|210139.6|6
1637642350000|2021-11-23 04:39:10|210303.4|210153.4|210302|210152|210304.2|210154.2|210302|210152|4
1637642360000|2021-11-23 04:39:20|210298.5|210148.5|210291.7|210141.7|210298.5|210148.5|210291.5|210141.5|8
1637642370000|2021-11-23 04:39:30|210292.1|210142.1|210295.8|210145.8|210302.2|210152.2|210290.5|210140.5|17
1637642380000|2021-11-23 04:39:40|210296.1|210146.1|210289.1|210139.1|210305.4|210155.4|210288.2|210138.2|13
1637642390000|2021-11-23 04:39:50|210291.5|210141.5|210291.1|210141.1|210291.7|210141.7|210289.9|210139.9|5
1637642400000|2021-11-23 04:40:00|210291.3|210141.3|210291.8|210141.8|210310.7|210160.7|210291.2|210141.2|23
1637642410000|2021-11-23 04:40:10|210288.2|210138.2|210287.8|210137.8|210307.8|210157.8|210287|210137|29
1637642420000|2021-11-23 04:40:20|210288.4|210138.4|210302.5|210152.5|210305.3|210155.3|210288.1|210138.1|20
1637642430000|2021-11-23 04:40:30|210303.7|210153.7|210306.3|210156.3|210306.3|210156.3|210292.1|210142.1|39
1637642440000|2021-11-23 04:40:40|210304.1|210154.1|210305.8|210155.8|210309|210159|210299.6|210149.6|40
1637642450000|2021-11-23 04:40:50|210302.9|210152.9|210306.9|210156.9|210314.6|210164.6|210302.6|210152.6|17
1637642460000|2021-11-23 04:41:00|210306.1|210156.1|210306.4|210156.4|210306.7|210156.7|210305.2|210155.2|10
1637642470000|2021-11-23 04:41:10|210306.5|210156.5|210310.2|210160.2|210314.1|210164.1|210305.5|210155.5|12
1637642480000|2021-11-23 04:41:20|210311.5|210161.5|210307.5|210157.5|210311.5|210161.5|210305.3|210155.3|9
1637642490000|2021-11-23 04:41:30|210307.2|210157.2|210309.6|210159.6|210318.1|210168.1|210307.2|210157.2|15
1637642500000|2021-11-23 04:41:40|210310|210160|210313.6|210163.6|210316.2|210166.2|210309.8|210159.8|19
1637642510000|2021-11-23 04:41:50|210313.7|210163.7|210316.2|210166.2|210318.4|210168.4|210312.1|210162.1|11
1637642520000|2021-11-23 04:42:00|210315.5|210165.5|210314.6|210164.6|210315.8|210165.8|210313.5|210163.5|12
1637642530000|2021-11-23 04:42:10|210314.4|210164.4|210317.5|210167.5|210318.7|210168.7|210313.2|210163.2|7
1637642540000|2021-11-23 04:42:20|210317.2|210167.2|210314.6|210164.6|210318|210168|210313.9|210163.9|9
1637642550000|2021-11-23 04:42:30|210314.2|210164.2|210309.3|210159.3|210314.2|210164.2|210309.1|210159.1|13
1637642560000|2021-11-23 04:42:40|210309|210159|210312.7|210162.7|210316.4|210166.4|210307.8|210157.8|12
1637642570000|2021-11-23 04:42:50|210314.1|210164.1|210313.1|210163.1|210314.6|210164.6|210312.6|210162.6|7
1637642580000|2021-11-23 04:43:00|210314.2|210164.2|210312.8|210162.8|210314.2|210164.2|210309.5|210159.5|7
1637642590000|2021-11-23 04:43:10|210311.6|210161.6|210310.7|210160.7|210321.8|210171.8|210309.8|210159.8|10
1637642600000|2021-11-23 04:43:20|210308.2|210158.2|210309.1|210159.1|210310.4|210160.4|210308|210158|7
1637642610000|2021-11-23 04:43:30|210308.3|210158.3|210308.8|210158.8|210317.5|210167.5|210304.7|210154.7|17
1637642620000|2021-11-23 04:43:40|210308.4|210158.4|210310.9|210160.9|210313.4|210163.4|210308|210158|16
1637642630000|2021-11-23 04:43:50|210311.2|210161.2|210314.4|210164.4|210318|210168|210310.8|210160.8|10
1637642640000|2021-11-23 04:44:00|210313.8|210163.8|210307.8|210157.8|210313.8|210163.8|210307.5|210157.5|10
1637642650000|2021-11-23 04:44:10|210309.8|210159.8|210308.6|210158.6|210311.2|210161.2|210308.6|210158.6|7
1637642660000|2021-11-23 04:44:20|210307.7|210157.7|210318.1|210168.1|210320.1|210170.1|210307.7|210157.7|10
1637642670000|2021-11-23 04:44:30|210317.3|210167.3|210315.7|210165.7|210317.3|210167.3|210313.7|210163.7|7
1637642680000|2021-11-23 04:44:40|210321.9|210171.9|210310.3|210160.3|210321.9|210171.9|210310.3|210160.3|10
1637642690000|2021-11-23 04:44:50|210311|210161|210311.4|210161.4|210311.6|210161.6|210309.9|210159.9|11
1637642700000|2021-11-23 04:45:00|210311.9|210161.9|210317.8|210167.8|210318.3|210168.3|210311.9|210161.9|11
1637642710000|2021-11-23 04:45:10|210319|210169|210314.2|210164.2|210322.7|210172.7|210314.2|210164.2|11
1637642720000|2021-11-23 04:45:20|210314.7|210164.7|210313.3|210163.3|210316.2|210166.2|210313.1|210163.1|15
1637642730000|2021-11-23 04:45:30|210314.3|210164.3|210307.5|210157.5|210314.3|210164.3|210306.5|210156.5|8
1637642740000|2021-11-23 04:45:40|210307.2|210157.2|210315|210165|210317.3|210167.3|210307.2|210157.2|6
1637642750000|2021-11-23 04:45:50|210311.9|210161.9|210313.8|210163.8|210313.8|210163.8|210310.9|210160.9|12
1637642760000|2021-11-23 04:46:00|210312.2|210162.2|210330.8|210180.8|210357.8|210207.8|210312.1|210162.1|18
1637642770000|2021-11-23 04:46:10|210336.9|210186.9|210341.8|210191.8|210343.6|210193.6|210336.9|210186.9|13
1637642780000|2021-11-23 04:46:20|210342.5|210192.5|210335.1|210185.1|210342.8|210192.8|210335.1|210185.1|13
1637642790000|2021-11-23 04:46:30|210335|210185|210342.2|210192.2|210345.7|210195.7|210335|210185|10
1637642800000|2021-11-23 04:46:40|210342.1|210192.1|210338.4|210188.4|210342.1|210192.1|210337.5|210187.5|8
1637642810000|2021-11-23 04:46:50|210339.1|210189.1|210347.8|210197.8|210348.2|210198.2|210338.1|210188.1|16
1637642820000|2021-11-23 04:47:00|210345.7|210195.7|210348.3|210198.3|210349.1|210199.1|210345.7|210195.7|15
1637642830000|2021-11-23 04:47:10|210348.7|210198.7|210353.2|210203.2|210353.2|210203.2|210347|210197|14
1637642840000|2021-11-23 04:47:20|210352.9|210202.9|210353.8|210203.8|210354.7|210204.7|210351.2|210201.2|12
1637642850000|2021-11-23 04:47:30|210353.3|210203.3|210349.4|210199.4|210353.3|210203.3|210348.7|210198.7|9
1637642860000|2021-11-23 04:47:40|210355.7|210205.7|210351.6|210201.6|210355.7|210205.7|210351.5|210201.5|5
1637642870000|2021-11-23 04:47:50|210352.4|210202.4|210349|210199|210352.4|210202.4|210347.7|210197.7|8
1637642880000|2021-11-23 04:48:00|210345|210195|210345.2|210195.2|210349.5|210199.5|210344.6|210194.6|16
1637642890000|2021-11-23 04:48:10|210344.4|210194.4|210345.8|210195.8|210346.3|210196.3|210344.4|210194.4|8
1637642900000|2021-11-23 04:48:20|210346.4|210196.4|210349.7|210199.7|210351.5|210201.5|210346.4|210196.4|6
1637642910000|2021-11-23 04:48:30|210348.3|210198.3|210353.4|210203.4|210354|210204|210348.3|210198.3|8
1637642920000|2021-11-23 04:48:40|210353.6|210203.6|210351|210201|210353.7|210203.7|210348.6|210198.6|15
1637642930000|2021-11-23 04:48:50|210350.3|210200.3|210351.4|210201.4|210353.4|210203.4|210350.3|210200.3|12
1637642940000|2021-11-23 04:49:00|210353|210203|210351.7|210201.7|210353|210203|210351.6|210201.6|4
1637642950000|2021-11-23 04:49:10|210352.2|210202.2|210346.2|210196.2|210352.2|210202.2|210346|210196|7
1637642960000|2021-11-23 04:49:20|210347.1|210197.1|210350.4|210200.4|210352.7|210202.7|210347.1|210197.1|6
1637642970000|2021-11-23 04:49:30|210348.9|210198.9|210349.8|210199.8|210353.8|210203.8|210344.5|210194.5|16
1637642980000|2021-11-23 04:49:40|210350.7|210200.7|210350.2|210200.2|210350.7|210200.7|210349.4|210199.4|6
1637642990000|2021-11-23 04:49:50|210350.7|210200.7|210349|210199|210350.7|210200.7|210348.3|210198.3|6
1637643000000|2021-11-23 04:50:00|210348.1|210198.1|210348|210198|210350.4|210200.4|210346.9|210196.9|9
1637643010000|2021-11-23 04:50:10|210347.7|210197.7|210351|210201|210352.8|210202.8|210347.7|210197.7|14
1637643020000|2021-11-23 04:50:20|210351.2|210201.2|210350.9|210200.9|210351.2|210201.2|210347.3|210197.3|12
1637643030000|2021-11-23 04:50:30|210351.2|210201.2|210349.8|210199.8|210351.2|210201.2|210348.7|210198.7|9
1637643040000|2021-11-23 04:50:40|210349.1|210199.1|210352.1|210202.1|210352.1|210202.1|210348.2|210198.2|11
1637643050000|2021-11-23 04:50:50|210351.4|210201.4|210346.5|210196.5|210351.8|210201.8|210346.5|210196.5|11
1637643060000|2021-11-23 04:51:00|210346.1|210196.1|210353.6|210203.6|210355.5|210205.5|210345.7|210195.7|15
1637643070000|2021-11-23 04:51:10|210352.2|210202.2|210351.3|210201.3|210363.4|210213.4|210349.1|210199.1|11
1637643080000|2021-11-23 04:51:20|210351|210201|210350.7|210200.7|210352.8|210202.8|210350.3|210200.3|7
1637643090000|2021-11-23 04:51:30|210350.9|210200.9|210351|210201|210352.1|210202.1|210350|210200|10
1637643100000|2021-11-23 04:51:40|210350.7|210200.7|210354.2|210204.2|210357.2|210207.2|210350.7|210200.7|9
1637643110000|2021-11-23 04:51:50|210353.6|210203.6|210349.7|210199.7|210356.2|210206.2|210349.7|210199.7|14
1637643120000|2021-11-23 04:52:00|210348.4|210198.4|210353.7|210203.7|210359.8|210209.8|210348.4|210198.4|9
1637643130000|2021-11-23 04:52:10|210351|210201|210340.6|210190.6|210351.9|210201.9|210340.6|210190.6|11
1637643140000|2021-11-23 04:52:20|210346.7|210196.7|210342.4|210192.4|210346.7|210196.7|210341.1|210191.1|11
1637643150000|2021-11-23 04:52:30|210341.5|210191.5|210343.1|210193.1|210344.5|210194.5|210341.5|210191.5|5
1637643160000|2021-11-23 04:52:40|210342.5|210192.5|210346.9|210196.9|210347.8|210197.8|210342.5|210192.5|6
1637643170000|2021-11-23 04:52:50|210346.4|210196.4|210324|210174|210351.8|210201.8|210323.2|210173.2|11
1637643180000|2021-11-23 04:53:00|210322.6|210172.6|210326.6|210176.6|210330.5|210180.5|210322.6|210172.6|17
1637643190000|2021-11-23 04:53:10|210325.9|210175.9|210328|210178|210330.1|210180.1|210325.3|210175.3|14
1637643200000|2021-11-23 04:53:20|210327.5|210177.5|210323.8|210173.8|210327.6|210177.6|210323.5|210173.5|10
1637643210000|2021-11-23 04:53:30|210323.7|210173.7|210309.8|210159.8|210323.7|210173.7|210309|210159|22
1637643220000|2021-11-23 04:53:40|210310.1|210160.1|210310.5|210160.5|210311.6|210161.6|210309.8|210159.8|17
1637643230000|2021-11-23 04:53:50|210310.1|210160.1|210313.7|210163.7|210315.4|210165.4|210310.1|210160.1|9
1637643240000|2021-11-23 04:54:00|210313.1|210163.1|210313.7|210163.7|210313.7|210163.7|210312.8|210162.8|7
1637643250000|2021-11-23 04:54:10|210310.4|210160.4|210318.1|210168.1|210320.6|210170.6|210310.4|210160.4|8
1637643260000|2021-11-23 04:54:20|210321.5|210171.5|210317.5|210167.5|210321.5|210171.5|210317.2|210167.2|12
1637643270000|2021-11-23 04:54:30|210315.6|210165.6|210313.5|210163.5|210315.6|210165.6|210313.5|210163.5|4
1637643280000|2021-11-23 04:54:40|210317.7|210167.7|210315.9|210165.9|210319.8|210169.8|210315.9|210165.9|13
1637643290000|2021-11-23 04:54:50|210315.8|210165.8|210309.4|210159.4|210315.8|210165.8|210309.3|210159.3|11
1637643300000|2021-11-23 04:55:00|210309.1|210159.1|210311.5|210161.5|210312.3|210162.3|210309.1|210159.1|13
1637643310000|2021-11-23 04:55:10|210311.3|210161.3|210315.3|210165.3|210319.1|210169.1|210311.3|210161.3|9
1637643320000|2021-11-23 04:55:20|210316.5|210166.5|210314.5|210164.5|210316.5|210166.5|210313.2|210163.2|8
1637643330000|2021-11-23 04:55:30|210313.4|210163.4|210310.4|210160.4|210316.5|210166.5|210307.7|210157.7|21
1637643340000|2021-11-23 04:55:40|210307.9|210157.9|210306.4|210156.4|210310.3|210160.3|210305.7|210155.7|15
1637643350000|2021-11-23 04:55:50|210305.9|210155.9|210306.9|210156.9|210308.6|210158.6|210304.9|210154.9|17
1637643360000|2021-11-23 04:56:00|210307.2|210157.2|210305.6|210155.6|210307.2|210157.2|210305.4|210155.4|13
1637643370000|2021-11-23 04:56:10|210305.7|210155.7|210310.7|210160.7|210314.9|210164.9|210305.7|210155.7|16
1637643380000|2021-11-23 04:56:20|210314.3|210164.3|210311.7|210161.7|210314.3|210164.3|210309.7|210159.7|16
1637643390000|2021-11-23 04:56:30|210310.9|210160.9|210312.9|210162.9|210314.8|210164.8|210310.7|210160.7|18
1637643400000|2021-11-23 04:56:40|210313.1|210163.1|210311.3|210161.3|210313.1|210163.1|210310.1|210160.1|13
1637643410000|2021-11-23 04:56:50|210311|210161|210314.4|210164.4|210317|210167|210311|210161|13
1637643420000|2021-11-23 04:57:00|210313|210163|210312|210162|210313.5|210163.5|210307.4|210157.4|21
1637643430000|2021-11-23 04:57:10|210311.4|210161.4|210311.2|210161.2|210312.6|210162.6|210310.3|210160.3|14
1637643440000|2021-11-23 04:57:20|210310.7|210160.7|210304.2|210154.2|210311.3|210161.3|210302.1|210152.1|11
1637643450000|2021-11-23 04:57:30|210303.7|210153.7|210299.2|210149.2|210304.3|210154.3|210296.8|210146.8|19
1637643460000|2021-11-23 04:57:40|210296.7|210146.7|210299.7|210149.7|210299.8|210149.8|210296.5|210146.5|11
1637643470000|2021-11-23 04:57:50|210299.9|210149.9|210292.1|210142.1|210299.9|210149.9|210290.7|210140.7|11
1637643480000|2021-11-23 04:58:00|210292.4|210142.4|210294.8|210144.8|210297.9|210147.9|210292.4|210142.4|12
1637643490000|2021-11-23 04:58:10|210295.1|210145.1|210288.7|210138.7|210295.5|210145.5|210287.8|210137.8|12
1637643500000|2021-11-23 04:58:20|210289.2|210139.2|210289|210139|210291|210141|210288.9|210138.9|11
1637643510000|2021-11-23 04:58:30|210289.5|210139.5|210289.1|210139.1|210291|210141|210286.7|210136.7|12
1637643520000|2021-11-23 04:58:40|210288.7|210138.7|210279.2|210129.2|210288.7|210138.7|210270.4|210120.4|18
1637643530000|2021-11-23 04:58:50|210280.4|210130.4|210279|210129|210281.2|210131.2|210277.7|210127.7|17
1637643540000|2021-11-23 04:59:00|210279.5|210129.5|210280.7|210130.7|210281.8|210131.8|210277.8|210127.8|22
1637643550000|2021-11-23 04:59:10|210280.9|210130.9|210278.2|210128.2|210282.5|210132.5|210278.2|210128.2|25
1637643560000|2021-11-23 04:59:20|210279.2|210129.2|210280.9|210130.9|210282.4|210132.4|210278.9|210128.9|18
1637643570000|2021-11-23 04:59:30|210278.8|210128.8|210277.8|210127.8|210280.8|210130.8|210275.1|210125.1|15
1637643580000|2021-11-23 04:59:40|210278.7|210128.7|210279.6|210129.6|210279.6|210129.6|210275.1|210125.1|17
1637643590000|2021-11-23 04:59:50|210279.7|210129.7|210278.4|210128.4|210279.7|210129.7|210277.1|210127.1|14
1637643600000|2021-11-23 05:00:00|210278.8|210128.8|210284.5|210134.5|210288.7|210138.7|210276.1|210126.1|19
1637643610000|2021-11-23 05:00:10|210288.1|210138.1|210285.6|210135.6|210289.4|210139.4|210284.5|210134.5|15
1637643620000|2021-11-23 05:00:20|210287.7|210137.7|210286.4|210136.4|210289.5|210139.5|210286.4|210136.4|15
1637643630000|2021-11-23 05:00:30|210286.6|210136.6|210287.1|210137.1|210288|210138|210285.8|210135.8|14
1637643640000|2021-11-23 05:00:40|210285.7|210135.7|210293.2|210143.2|210303.2|210153.2|210285.7|210135.7|24
1637643650000|2021-11-23 05:00:50|210293|210143|210291.8|210141.8|210299|210149|210291.7|210141.7|19
1637643660000|2021-11-23 05:01:00|210291.4|210141.4|210302.9|210152.9|210312.5|210162.5|210291.4|210141.4|29
1637643670000|2021-11-23 05:01:10|210302.6|210152.6|210299.8|210149.8|210302.6|210152.6|210296.9|210146.9|15
1637643680000|2021-11-23 05:01:20|210298.9|210148.9|210269.1|210119.1|210298.9|210148.9|210265.9|210115.9|18
1637643690000|2021-11-23 05:01:30|210268.9|210118.9|210269.2|210119.2|210270|210120|210264.9|210114.9|14
1637643700000|2021-11-23 05:01:40|210269.8|210119.8|210266.5|210116.5|210269.8|210119.8|210261.5|210111.5|16
1637643710000|2021-11-23 05:01:50|210268.3|210118.3|210267.5|210117.5|210269|210119|210266.1|210116.1|9
1637643720000|2021-11-23 05:02:00|210267.3|210117.3|210266.4|210116.4|210268.7|210118.7|210266.2|210116.2|14
1637643730000|2021-11-23 05:02:10|210266.7|210116.7|210266.2|210116.2|210267.5|210117.5|210264.8|210114.8|8
1637643740000|2021-11-23 05:02:20|210268.3|210118.3|210268.4|210118.4|210268.4|210118.4|210266.3|210116.3|8
1637643750000|2021-11-23 05:02:30|210265.7|210115.7|210267.8|210117.8|210267.9|210117.9|210265.5|210115.5|7
1637643760000|2021-11-23 05:02:40|210266.8|210116.8|210267.3|210117.3|210268.1|210118.1|210263.3|210113.3|15
1637643770000|2021-11-23 05:02:50|210267.9|210117.9|210262.6|210112.6|210268.8|210118.8|210260.4|210110.4|14
1637643780000|2021-11-23 05:03:00|210261.9|210111.9|210277.9|210127.9|210281.4|210131.4|210261.9|210111.9|34
1637643790000|2021-11-23 05:03:10|210278|210128|210258.7|210108.7|210278|210128|210254.9|210104.9|26
1637643800000|2021-11-23 05:03:20|210257.4|210107.4|210264.8|210114.8|210266.2|210116.2|210255.6|210105.6|12
1637643810000|2021-11-23 05:03:30|210265.1|210115.1|210268.2|210118.2|210268.2|210118.2|210263.5|210113.5|12
1637643820000|2021-11-23 05:03:40|210269.5|210119.5|210264.6|210114.6|210269.5|210119.5|210260.9|210110.9|12
1637643830000|2021-11-23 05:03:50|210265.3|210115.3|210261.7|210111.7|210269.3|210119.3|210261.7|210111.7|18
1637643840000|2021-11-23 05:04:00|210261.9|210111.9|210263.4|210113.4|210266.4|210116.4|210260.4|210110.4|23
1637643850000|2021-11-23 05:04:10|210266.2|210116.2|210263.8|210113.8|210266.2|210116.2|210261.1|210111.1|22
1637643860000|2021-11-23 05:04:20|210264.4|210114.4|210296.1|210146.1|210296.1|210146.1|210260.6|210110.6|26
1637643870000|2021-11-23 05:04:30|210297.4|210147.4|210295.3|210145.3|210299.7|210149.7|210289.7|210139.7|25
1637643880000|2021-11-23 05:04:40|210296.2|210146.2|210300.5|210150.5|210301|210151|210296.2|210146.2|16
1637643890000|2021-11-23 05:04:50|210300.8|210150.8|210303.7|210153.7|210304.4|210154.4|210300.3|210150.3|17
1637643900000|2021-11-23 05:05:00|210308.6|210158.6|210298|210148|210309.1|210159.1|210298|210148|10
1637643910000|2021-11-23 05:05:10|210299.1|210149.1|210298.9|210148.9|210302.9|210152.9|210297.2|210147.2|15
1637643920000|2021-11-23 05:05:20|210300.4|210150.4|210298.4|210148.4|210301|210151|210294.1|210144.1|17
1637643930000|2021-11-23 05:05:30|210297.8|210147.8|210300|210150|210303.1|210153.1|210297.8|210147.8|20
1637643940000|2021-11-23 05:05:40|210297.6|210147.6|210299.3|210149.3|210306.8|210156.8|210297.6|210147.6|18
1637643950000|2021-11-23 05:05:50|210300.7|210150.7|210284.4|210134.4|210300.7|210150.7|210284.4|210134.4|16
1637643960000|2021-11-23 05:06:00|210288.8|210138.8|210288.3|210138.3|210289.9|210139.9|210283|210133|22
1637643970000|2021-11-23 05:06:10|210287.9|210137.9|210290.7|210140.7|210290.8|210140.8|210285|210135|17
1637643980000|2021-11-23 05:06:20|210290.8|210140.8|210283.8|210133.8|210291.1|210141.1|210282.5|210132.5|16
1637643990000|2021-11-23 05:06:30|210287.6|210137.6|210288.5|210138.5|210292.5|210142.5|210283.5|210133.5|20
1637644000000|2021-11-23 05:06:40|210288.8|210138.8|210288.5|210138.5|210290.4|210140.4|210287.8|210137.8|18
1637644010000|2021-11-23 05:06:50|210287.3|210137.3|210293.7|210143.7|210295.4|210145.4|210284.8|210134.8|14
1637644020000|2021-11-23 05:07:00|210290.7|210140.7|210287.2|210137.2|210290.7|210140.7|210283.2|210133.2|17
1637644030000|2021-11-23 05:07:10|210287.3|210137.3|210287.1|210137.1|210288.7|210138.7|210286.8|210136.8|12
1637644040000|2021-11-23 05:07:20|210287.7|210137.7|210280.6|210130.6|210289.2|210139.2|210277.3|210127.3|21
1637644050000|2021-11-23 05:07:30|210280|210130|210276.2|210126.2|210280.6|210130.6|210274.2|210124.2|15
1637644060000|2021-11-23 05:07:40|210274.5|210124.5|210277.3|210127.3|210280.6|210130.6|210274.5|210124.5|15
1637644070000|2021-11-23 05:07:50|210277.5|210127.5|210276.1|210126.1|210279.8|210129.8|210274.1|210124.1|17
1637644080000|2021-11-23 05:08:00|210278.9|210128.9|210274.7|210124.7|210279.9|210129.9|210274.7|210124.7|13
1637644090000|2021-11-23 05:08:10|210275.2|210125.2|210279.7|210129.7|210280|210130|210275.2|210125.2|8
1637644100000|2021-11-23 05:08:20|210280.4|210130.4|210278.5|210128.5|210280.4|210130.4|210276.2|210126.2|18
1637644110000|2021-11-23 05:08:30|210278.6|210128.6|210275.8|210125.8|210280.7|210130.7|210274.9|210124.9|14
1637644120000|2021-11-23 05:08:40|210277.8|210127.8|210263.6|210113.6|210278.7|210128.7|210260.7|210110.7|14
1637644130000|2021-11-23 05:08:50|210264|210114|210262.5|210112.5|210268.2|210118.2|210262.5|210112.5|17
1637644140000|2021-11-23 05:09:00|210263.2|210113.2|210266.1|210116.1|210267.1|210117.1|210263.2|210113.2|10
1637644150000|2021-11-23 05:09:10|210265.5|210115.5|210269.9|210119.9|210269.9|210119.9|210261.8|210111.8|11
1637644160000|2021-11-23 05:09:20|210269.5|210119.5|210265.6|210115.6|210269.5|210119.5|210265.6|210115.6|14
1637644170000|2021-11-23 05:09:30|210265.4|210115.4|210264.4|210114.4|210266.9|210116.9|210262.7|210112.7|16
1637644180000|2021-11-23 05:09:40|210263.4|210113.4|210267.6|210117.6|210267.6|210117.6|210263.4|210113.4|11
1637644190000|2021-11-23 05:09:50|210266.5|210116.5|210265|210115|210266.6|210116.6|210263.8|210113.8|6
1637644200000|2021-11-23 05:10:00|210260.3|210110.3|210266.9|210116.9|210266.9|210116.9|210260.3|210110.3|10
1637644210000|2021-11-23 05:10:10|210268.1|210118.1|210267.1|210117.1|210268.1|210118.1|210265.1|210115.1|8
1637644220000|2021-11-23 05:10:20|210265.6|210115.6|210265.4|210115.4|210270.3|210120.3|210264.1|210114.1|17
1637644230000|2021-11-23 05:10:30|210266.3|210116.3|210258.2|210108.2|210266.5|210116.5|210251.4|210101.4|21
1637644240000|2021-11-23 05:10:40|210257.5|210107.5|210257.2|210107.2|210259|210109|210255.5|210105.5|17
1637644250000|2021-11-23 05:10:50|210256.7|210106.7|210254|210104|210256.7|210106.7|210252.5|210102.5|10
1637644260000|2021-11-23 05:11:00|210253.7|210103.7|210256.8|210106.8|210259.3|210109.3|210253.6|210103.6|16
1637644270000|2021-11-23 05:11:10|210256.5|210106.5|210262.2|210112.2|210267.3|210117.3|210256.5|210106.5|18
1637644280000|2021-11-23 05:11:20|210262.3|210112.3|210262.3|210112.3|210262.7|210112.7|210260.8|210110.8|14
1637644290000|2021-11-23 05:11:30|210262.4|210112.4|210262.4|210112.4|210263.2|210113.2|210261.6|210111.6|4
1637644300000|2021-11-23 05:11:40|210263.5|210113.5|210264.5|210114.5|210265.3|210115.3|210263.5|210113.5|8
1637644310000|2021-11-23 05:11:50|210263.3|210113.3|210263.7|210113.7|210264.3|210114.3|210261.9|210111.9|13
1637644320000|2021-11-23 05:12:00|210262.1|210112.1|210265.1|210115.1|210270.5|210120.5|210260.8|210110.8|18
1637644330000|2021-11-23 05:12:10|210264.6|210114.6|210260|210110|210265.7|210115.7|210258.3|210108.3|23
1637644340000|2021-11-23 05:12:20|210258.4|210108.4|210260.3|210110.3|210263.6|210113.6|210258.4|210108.4|9
1637644350000|2021-11-23 05:12:30|210259.7|210109.7|210260|210110|210260.4|210110.4|210256.4|210106.4|13
1637644360000|2021-11-23 05:12:40|210259.6|210109.6|210261.6|210111.6|210264|210114|210258.8|210108.8|10
1637644370000|2021-11-23 05:12:50|210260.4|210110.4|210258.4|210108.4|210262.1|210112.1|210257.3|210107.3|12
1637644380000|2021-11-23 05:13:00|210259.3|210109.3|210257.9|210107.9|210260.1|210110.1|210257.9|210107.9|12
1637644390000|2021-11-23 05:13:10|210258.6|210108.6|210257.8|210107.8|210258.6|210108.6|210256.4|210106.4|6
1637644400000|2021-11-23 05:13:20|210258.3|210108.3|210258.6|210108.6|210258.7|210108.7|210257.5|210107.5|7
1637644410000|2021-11-23 05:13:30|210257|210107|210257.8|210107.8|210258.4|210108.4|210256.5|210106.5|9
1637644420000|2021-11-23 05:13:40|210260.3|210110.3|210263|210113|210268.6|210118.6|210260.3|210110.3|16
1637644430000|2021-11-23 05:13:50|210263.3|210113.3|210259.3|210109.3|210263.5|210113.5|210258.2|210108.2|14
1637644440000|2021-11-23 05:14:00|210258.4|210108.4|210256.3|210106.3|210259.7|210109.7|210255.5|210105.5|10
1637644450000|2021-11-23 05:14:10|210256.8|210106.8|210261.9|210111.9|210263.6|210113.6|210256.5|210106.5|14
1637644460000|2021-11-23 05:14:20|210262.4|210112.4|210262.3|210112.3|210262.4|210112.4|210259|210109|15
1637644470000|2021-11-23 05:14:30|210262.4|210112.4|210259.9|210109.9|210262.4|210112.4|210259.8|210109.8|10
1637644480000|2021-11-23 05:14:40|210262.4|210112.4|210260.9|210110.9|210262.4|210112.4|210260.4|210110.4|10
1637644490000|2021-11-23 05:14:50|210260.5|210110.5|210260.1|210110.1|210260.6|210110.6|210259.4|210109.4|10
1637644500000|2021-11-23 05:15:00|210258.9|210108.9|210258|210108|210259.3|210109.3|210258|210108|10
1637644510000|2021-11-23 05:15:10|210258.1|210108.1|210259|210109|210265.6|210115.6|210257.2|210107.2|22
1637644520000|2021-11-23 05:15:20|210261|210111|210258.9|210108.9|210261.9|210111.9|210258.7|210108.7|15
1637644530000|2021-11-23 05:15:30|210259.7|210109.7|210260.3|210110.3|210263.4|210113.4|210257.7|210107.7|17
1637644540000|2021-11-23 05:15:40|210261.6|210111.6|210262|210112|210262.1|210112.1|210260.6|210110.6|11
1637644550000|2021-11-23 05:15:50|210260.9|210110.9|210263.7|210113.7|210265|210115|210260.4|210110.4|12
1637644560000|2021-11-23 05:16:00|210263.5|210113.5|210263.9|210113.9|210266.6|210116.6|210259.9|210109.9|15
1637644570000|2021-11-23 05:16:10|210269.6|210119.6|210263.5|210113.5|210269.6|210119.6|210261.9|210111.9|12
1637644580000|2021-11-23 05:16:20|210264.2|210114.2|210262.5|210112.5|210264.2|210114.2|210260.6|210110.6|8
1637644590000|2021-11-23 05:16:30|210263|210113|210257.8|210107.8|210263|210113|210257.8|210107.8|13
1637644600000|2021-11-23 05:16:40|210258.4|210108.4|210260.1|210110.1|210264|210114|210258.4|210108.4|12
1637644610000|2021-11-23 05:16:50|210261.8|210111.8|210260.8|210110.8|210262.5|210112.5|210260.6|210110.6|8
1637644620000|2021-11-23 05:17:00|210261.5|210111.5|210257.1|210107.1|210261.6|210111.6|210257.1|210107.1|6
1637644630000|2021-11-23 05:17:10|210260.6|210110.6|210258|210108|210268.9|210118.9|210257.3|210107.3|8
1637644640000|2021-11-23 05:17:20|210257|210107|210260.2|210110.2|210265.8|210115.8|210256.1|210106.1|12
1637644650000|2021-11-23 05:17:30|210257.5|210107.5|210258.4|210108.4|210263.9|210113.9|210256.1|210106.1|12
1637644660000|2021-11-23 05:17:40|210263.7|210113.7|210260.2|210110.2|210263.7|210113.7|210258.4|210108.4|12
1637644670000|2021-11-23 05:17:50|210260.7|210110.7|210258.6|210108.6|210262|210112|210257.1|210107.1|12
1637644680000|2021-11-23 05:18:00|210258.8|210108.8|210259.3|210109.3|210261.7|210111.7|210258.8|210108.8|6
1637644690000|2021-11-23 05:18:10|210259.4|210109.4|210258.1|210108.1|210261.4|210111.4|210254.9|210104.9|13
1637644700000|2021-11-23 05:18:20|210256.8|210106.8|210257.5|210107.5|210259.1|210109.1|210255.4|210105.4|14
1637644710000|2021-11-23 05:18:30|210262.3|210112.3|210257.1|210107.1|210262.3|210112.3|210256.8|210106.8|12
1637644720000|2021-11-23 05:18:40|210257.9|210107.9|210255.3|210105.3|210257.9|210107.9|210254.5|210104.5|8
1637644730000|2021-11-23 05:18:50|210255.1|210105.1|210257.7|210107.7|210260.1|210110.1|210255.1|210105.1|13
1637644740000|2021-11-23 05:19:00|210256.8|210106.8|210255.9|210105.9|210259.4|210109.4|210255.9|210105.9|6
1637644750000|2021-11-23 05:19:10|210258.2|210108.2|210254.5|210104.5|210258.2|210108.2|210252.6|210102.6|13
1637644760000|2021-11-23 05:19:20|210262.6|210112.6|210261.4|210111.4|210262.7|210112.7|210254.9|210104.9|8
1637644770000|2021-11-23 05:19:30|210259.5|210109.5|210257|210107|210259.5|210109.5|210255.4|210105.4|6
1637644780000|2021-11-23 05:19:40|210256.5|210106.5|210261.3|210111.3|210261.9|210111.9|210255.7|210105.7|13
1637644790000|2021-11-23 05:19:50|210260.5|210110.5|210259.8|210109.8|210260.8|210110.8|210259.2|210109.2|7
1637644800000|2021-11-23 05:20:00|210256.2|210106.2|210265.5|210115.5|210265.5|210115.5|210251.8|210101.8|12
1637644810000|2021-11-23 05:20:10|210261.1|210111.1|210259.8|210109.8|210262.3|210112.3|210257.6|210107.6|19
1637644820000|2021-11-23 05:20:20|210260.9|210110.9|210257.8|210107.8|210260.9|210110.9|210257|210107|12
1637644830000|2021-11-23 05:20:30|210254.7|210104.7|210258.4|210108.4|210260.9|210110.9|210254.7|210104.7|9
1637644840000|2021-11-23 05:20:40|210258|210108|210256|210106|210258|210108|210255.6|210105.6|10
1637644850000|2021-11-23 05:20:50|210256.3|210106.3|210255.7|210105.7|210256.3|210106.3|210255.3|210105.3|13
1637644860000|2021-11-23 05:21:00|210256|210106|210258.2|210108.2|210262.7|210112.7|210256|210106|11
1637644870000|2021-11-23 05:21:10|210258.5|210108.5|210256.3|210106.3|210258.5|210108.5|210256.3|210106.3|10
1637644880000|2021-11-23 05:21:20|210256.5|210106.5|210259.4|210109.4|210260.8|210110.8|210256.4|210106.4|12
1637644890000|2021-11-23 05:21:30|210259.8|210109.8|210260.7|210110.7|210261.1|210111.1|210256.4|210106.4|16
1637644900000|2021-11-23 05:21:40|210259|210109|210259.7|210109.7|210260.3|210110.3|210258.8|210108.8|7
1637644910000|2021-11-23 05:21:50|210259.8|210109.8|210256.6|210106.6|210268.9|210118.9|210255.4|210105.4|11
1637644920000|2021-11-23 05:22:00|210258.4|210108.4|210260.5|210110.5|210263.1|210113.1|210253.6|210103.6|14
1637644930000|2021-11-23 05:22:10|210259.2|210109.2|210259.6|210109.6|210259.6|210109.6|210256.9|210106.9|14
1637644940000|2021-11-23 05:22:20|210259.5|210109.5|210259.9|210109.9|210261|210111|210258.9|210108.9|8
1637644950000|2021-11-23 05:22:30|210258.5|210108.5|210254.4|210104.4|210258.5|210108.5|210254.1|210104.1|6
1637644960000|2021-11-23 05:22:40|210254.3|210104.3|210257.8|210107.8|210259.7|210109.7|210253.1|210103.1|16
1637644970000|2021-11-23 05:22:50|210257|210107|210257.8|210107.8|210260.9|210110.9|210257|210107|11
1637644980000|2021-11-23 05:23:00|210257.9|210107.9|210258.9|210108.9|210262.7|210112.7|210257.2|210107.2|10
1637644990000|2021-11-23 05:23:10|210259.3|210109.3|210256.4|210106.4|210261.8|210111.8|210256.4|210106.4|10
1637645000000|2021-11-23 05:23:20|210256.2|210106.2|210262|210112|210262.6|210112.6|210256.2|210106.2|10
1637645010000|2021-11-23 05:23:30|210261.9|210111.9|210256.4|210106.4|210261.9|210111.9|210256.4|210106.4|13
1637645020000|2021-11-23 05:23:40|210256.9|210106.9|210256.2|210106.2|210262|210112|210256.2|210106.2|8
1637645030000|2021-11-23 05:23:50|210256.7|210106.7|210255.9|210105.9|210260.8|210110.8|210255.3|210105.3|11
1637645040000|2021-11-23 05:24:00|210254.3|210104.3|210259.2|210109.2|210263.6|210113.6|210245.3|210095.3|23
1637645050000|2021-11-23 05:24:10|210261.2|210111.2|210260.3|210110.3|210262.2|210112.2|210250|210100|24
1637645060000|2021-11-23 05:24:20|210259.2|210109.2|210261.3|210111.3|210266.3|210116.3|210258.8|210108.8|24
1637645070000|2021-11-23 05:24:30|210263.1|210113.1|210262.9|210112.9|210265|210115|210260.9|210110.9|17
1637645080000|2021-11-23 05:24:40|210263.9|210113.9|210264|210114|210265.1|210115.1|210261.6|210111.6|10
1637645090000|2021-11-23 05:24:50|210263.2|210113.2|210262.5|210112.5|210264.8|210114.8|210262.1|210112.1|10
1637645100000|2021-11-23 05:25:00|210262.3|210112.3|210259.1|210109.1|210264.1|210114.1|210259|210109|18
1637645110000|2021-11-23 05:25:10|210259.6|210109.6|210264.9|210114.9|210264.9|210114.9|210259.2|210109.2|10
1637645120000|2021-11-23 05:25:20|210264.7|210114.7|210262.7|210112.7|210264.7|210114.7|210261.6|210111.6|10
1637645130000|2021-11-23 05:25:30|210263.3|210113.3|210263.2|210113.2|210265.8|210115.8|210261.7|210111.7|10
1637645140000|2021-11-23 05:25:40|210262.8|210112.8|210262|210112|210263.6|210113.6|210262|210112|10
1637645150000|2021-11-23 05:25:50|210263.4|210113.4|210261.5|210111.5|210265.9|210115.9|210261.3|210111.3|11
1637645160000|2021-11-23 05:26:00|210262.6|210112.6|210262.1|210112.1|210268|210118|210260.9|210110.9|10
1637645170000|2021-11-23 05:26:10|210263|210113|210247.8|210097.8|210265.8|210115.8|210247.8|210097.8|11
1637645180000|2021-11-23 05:26:20|210249.2|210099.2|210252.3|210102.3|210253.7|210103.7|210249.2|210099.2|12
1637645190000|2021-11-23 05:26:30|210252.5|210102.5|210259.3|210109.3|210259.3|210109.3|210250.5|210100.5|14
1637645200000|2021-11-23 05:26:40|210259.2|210109.2|210254.6|210104.6|210259.2|210109.2|210253.9|210103.9|12
1637645210000|2021-11-23 05:26:50|210253.9|210103.9|210259.4|210109.4|210259.4|210109.4|210252.9|210102.9|9
1637645220000|2021-11-23 05:27:00|210258.8|210108.8|210254.6|210104.6|210258.8|210108.8|210253.1|210103.1|10
1637645230000|2021-11-23 05:27:10|210255.7|210105.7|210255.7|210105.7|210257.7|210107.7|210254.9|210104.9|6
1637645240000|2021-11-23 05:27:20|210257.2|210107.2|210252.1|210102.1|210257.2|210107.2|210250.8|210100.8|14
1637645250000|2021-11-23 05:27:30|210252.2|210102.2|210249.9|210099.9|210252.2|210102.2|210247.9|210097.9|9
1637645260000|2021-11-23 05:27:40|210252.1|210102.1|210249.6|210099.6|210252.1|210102.1|210249.6|210099.6|6
1637645270000|2021-11-23 05:27:50|210251.3|210101.3|210246.8|210096.8|210251.3|210101.3|210246.8|210096.8|11
1637645280000|2021-11-23 05:28:00|210247.4|210097.4|210269.5|210119.5|210269.5|210119.5|210247.4|210097.4|21
1637645290000|2021-11-23 05:28:10|210257.9|210107.9|210258.3|210108.3|210259.6|210109.6|210255.7|210105.7|10
1637645300000|2021-11-23 05:28:20|210267.9|210117.9|210261.3|210111.3|210267.9|210117.9|210259.6|210109.6|12
1637645310000|2021-11-23 05:28:30|210261.9|210111.9|210264.6|210114.6|210264.6|210114.6|210259.8|210109.8|10
1637645320000|2021-11-23 05:28:40|210262.1|210112.1|210259.4|210109.4|210262.1|210112.1|210259.2|210109.2|12
1637645330000|2021-11-23 05:28:50|210264|210114|210260.6|210110.6|210264|210114|210259.7|210109.7|17
1637645340000|2021-11-23 05:29:00|210260.8|210110.8|210262.3|210112.3|210265.6|210115.6|210260.8|210110.8|9
1637645350000|2021-11-23 05:29:10|210260.9|210110.9|210260.4|210110.4|210261.6|210111.6|210260.1|210110.1|8
1637645360000|2021-11-23 05:29:20|210267.2|210117.2|210259.7|210109.7|210267.2|210117.2|210259.7|210109.7|13
1637645370000|2021-11-23 05:29:30|210259.6|210109.6|210265|210115|210265.3|210115.3|210259.6|210109.6|11
1637645380000|2021-11-23 05:29:40|210267.7|210117.7|210286.7|210136.7|210312.8|210162.8|210267.5|210117.5|19
1637645390000|2021-11-23 05:29:50|210298.2|210148.2|210266.7|210116.7|210299.1|210149.1|210266.7|210116.7|22
1637645400000|2021-11-23 05:30:00|210267.9|210117.9|210286.1|210136.1|210291.6|210141.6|210265.3|210115.3|25
1637645410000|2021-11-23 05:30:10|210284.9|210134.9|210272.8|210122.8|210284.9|210134.9|210264.5|210114.5|21
1637645420000|2021-11-23 05:30:20|210274.4|210124.4|210295|210145|210295|210145|210271.6|210121.6|21
1637645430000|2021-11-23 05:30:30|210300.1|210150.1|210308.5|210158.5|210309.1|210159.1|210300.1|210150.1|20
1637645440000|2021-11-23 05:30:40|210308.1|210158.1|210304.3|210154.3|210309.9|210159.9|210304.3|210154.3|13
1637645450000|2021-11-23 05:30:50|210305.1|210155.1|210305.5|210155.5|210306.5|210156.5|210303.7|210153.7|12
1637645460000|2021-11-23 05:31:00|210303.9|210153.9|210301.1|210151.1|210307.6|210157.6|210297.5|210147.5|17
1637645470000|2021-11-23 05:31:10|210302.1|210152.1|210301.7|210151.7|210306.3|210156.3|210300.4|210150.4|12
1637645480000|2021-11-23 05:31:20|210301|210151|210301.9|210151.9|210304.7|210154.7|210298.7|210148.7|14
1637645490000|2021-11-23 05:31:30|210300.9|210150.9|210297.5|210147.5|210302.2|210152.2|210296.7|210146.7|10
1637645500000|2021-11-23 05:31:40|210297.6|210147.6|210301.3|210151.3|210303.7|210153.7|210297.6|210147.6|12
1637645510000|2021-11-23 05:31:50|210301.9|210151.9|210303.3|210153.3|210303.3|210153.3|210300.4|210150.4|11
1637645520000|2021-11-23 05:32:00|210300.3|210150.3|210302.4|210152.4|210302.4|210152.4|210300|210150|10
1637645530000|2021-11-23 05:32:10|210298.9|210148.9|210299.1|210149.1|210303.2|210153.2|210298.9|210148.9|7
1637645540000|2021-11-23 05:32:20|210299.9|210149.9|210302.1|210152.1|210302.7|210152.7|210297.5|210147.5|13
1637645550000|2021-11-23 05:32:30|210304.7|210154.7|210303.3|210153.3|210305.4|210155.4|210300.5|210150.5|14
1637645560000|2021-11-23 05:32:40|210304|210154|210301.1|210151.1|210305.5|210155.5|210298.9|210148.9|19
1637645570000|2021-11-23 05:32:50|210301.2|210151.2|210302.7|210152.7|210303.7|210153.7|210301.2|210151.2|10
1637645580000|2021-11-23 05:33:00|210302.5|210152.5|210300.3|210150.3|210303.5|210153.5|210297.3|210147.3|16
1637645590000|2021-11-23 05:33:10|210300.1|210150.1|210303.1|210153.1|210303.6|210153.6|210298.6|210148.6|8
1637645600000|2021-11-23 05:33:20|210302.7|210152.7|210303.3|210153.3|210304.2|210154.2|210299.4|210149.4|12
1637645610000|2021-11-23 05:33:30|210302.6|210152.6|210297.1|210147.1|210303|210153|210297.1|210147.1|12
1637645620000|2021-11-23 05:33:40|210297.5|210147.5|210300.7|210150.7|210303.3|210153.3|210295.9|210145.9|21
1637645630000|2021-11-23 05:33:50|210302.2|210152.2|210301.5|210151.5|210303.6|210153.6|210300.5|210150.5|13
1637645640000|2021-11-23 05:34:00|210301.6|210151.6|210309.3|210159.3|210311|210161|210300.9|210150.9|15
1637645650000|2021-11-23 05:34:10|210308.9|210158.9|210309.6|210159.6|210309.9|210159.9|210306.4|210156.4|13
1637645660000|2021-11-23 05:34:20|210304|210154|210308|210158|210308.1|210158.1|210300.8|210150.8|14
1637645670000|2021-11-23 05:34:30|210309|210159|210304.4|210154.4|210309|210159|210304.3|210154.3|14
1637645680000|2021-11-23 05:34:40|210309.4|210159.4|210304.3|210154.3|210309.5|210159.5|210304.1|210154.1|12
1637645690000|2021-11-23 05:34:50|210295.9|210145.9|210303.8|210153.8|210306.7|210156.7|210295.9|210145.9|12
1637645700000|2021-11-23 05:35:00|210303.4|210153.4|210323.8|210173.8|210333|210183|210302.8|210152.8|16
1637645710000|2021-11-23 05:35:10|210320.6|210170.6|210330|210180|210330.3|210180.3|210318.2|210168.2|16
1637645720000|2021-11-23 05:35:20|210332.8|210182.8|210335.9|210185.9|210339.5|210189.5|210332.8|210182.8|15
1637645730000|2021-11-23 05:35:30|210336.8|210186.8|210332.8|210182.8|210339.5|210189.5|210331.2|210181.2|18
1637645740000|2021-11-23 05:35:40|210334.1|210184.1|210335.1|210185.1|210335.4|210185.4|210333.6|210183.6|13
1637645750000|2021-11-23 05:35:50|210335.4|210185.4|210342.3|210192.3|210343|210193|210332.6|210182.6|17
1637645760000|2021-11-23 05:36:00|210353.6|210203.6|210344.4|210194.4|210353.6|210203.6|210342|210192|17
1637645770000|2021-11-23 05:36:10|210344.5|210194.5|210344|210194|210344.6|210194.6|210342.8|210192.8|8
1637645780000|2021-11-23 05:36:20|210343.4|210193.4|210351|210201|210351.5|210201.5|210341.7|210191.7|12
1637645790000|2021-11-23 05:36:30|210353|210203|210350|210200|210354.7|210204.7|210350|210200|13
1637645800000|2021-11-23 05:36:40|210348.2|210198.2|210347.9|210197.9|210353.5|210203.5|210347.9|210197.9|14
1637645810000|2021-11-23 05:36:50|210346.7|210196.7|210351.8|210201.8|210353.1|210203.1|210346.7|210196.7|14
1637645820000|2021-11-23 05:37:00|210351.6|210201.6|210380.2|210230.2|210380.2|210230.2|210349.1|210199.1|22
1637645830000|2021-11-23 05:37:10|210372.2|210222.2|210373.5|210223.5|210391|210241|210366.6|210216.6|26
1637645840000|2021-11-23 05:37:20|210373.3|210223.3|210384|210234|210391.5|210241.5|210372|210222|17
1637645850000|2021-11-23 05:37:30|210384.5|210234.5|210408.9|210258.9|210417.3|210267.3|210384.5|210234.5|26
1637645860000|2021-11-23 05:37:40|210407.7|210257.7|210411.3|210261.3|210411.3|210261.3|210407.4|210257.4|19
1637645870000|2021-11-23 05:37:50|210410.9|210260.9|210409.6|210259.6|210410.9|210260.9|210409.2|210259.2|19
1637645880000|2021-11-23 05:38:00|210409.5|210259.5|210426.6|210276.6|210428.8|210278.8|210405.8|210255.8|23
1637645890000|2021-11-23 05:38:10|210424.9|210274.9|210423.5|210273.5|210426.9|210276.9|210422.5|210272.5|14
1637645900000|2021-11-23 05:38:20|210424.5|210274.5|210427.7|210277.7|210428.4|210278.4|210421.4|210271.4|20
1637645910000|2021-11-23 05:38:30|210425.4|210275.4|210419.3|210269.3|210425.9|210275.9|210419.3|210269.3|21
1637645920000|2021-11-23 05:38:40|210419.5|210269.5|210417.9|210267.9|210419.7|210269.7|210417.8|210267.8|7
1637645930000|2021-11-23 05:38:50|210418.5|210268.5|210425|210275|210427.1|210277.1|210418.4|210268.4|10
1637645940000|2021-11-23 05:39:00|210424.5|210274.5|210432.3|210282.3|210433.6|210283.6|210422.4|210272.4|22
1637645950000|2021-11-23 05:39:10|210432.2|210282.2|210430.9|210280.9|210433.8|210283.8|210429.1|210279.1|21
1637645960000|2021-11-23 05:39:20|210431.6|210281.6|210433|210283|210436.6|210286.6|210430|210280|16
1637645970000|2021-11-23 05:39:30|210432.6|210282.6|210421.1|210271.1|210437.1|210287.1|210418.4|210268.4|16
1637645980000|2021-11-23 05:39:40|210421.4|210271.4|210428.9|210278.9|210430.8|210280.8|210412.4|210262.4|15
1637645990000|2021-11-23 05:39:50|210428.5|210278.5|210421.7|210271.7|210434.9|210284.9|210417|210267|13
1637646000000|2021-11-23 05:40:00|210420.7|210270.7|210419.3|210269.3|210421|210271|210419.2|210269.2|11
1637646010000|2021-11-23 05:40:10|210419.4|210269.4|210414.6|210264.6|210426.1|210276.1|210414.6|210264.6|14
1637646020000|2021-11-23 05:40:20|210396.6|210246.6|210401.6|210251.6|210403.2|210253.2|210389.7|210239.7|15
1637646030000|2021-11-23 05:40:30|210402.3|210252.3|210404.9|210254.9|210406.2|210256.2|210397.7|210247.7|12
1637646040000|2021-11-23 05:40:40|210406.3|210256.3|210406.9|210256.9|210407.1|210257.1|210402.9|210252.9|11
1637646050000|2021-11-23 05:40:50|210405.3|210255.3|210400.9|210250.9|210405.3|210255.3|210399.3|210249.3|12
1637646060000|2021-11-23 05:41:00|210401.7|210251.7|210404.2|210254.2|210404.2|210254.2|210397.4|210247.4|14
1637646070000|2021-11-23 05:41:10|210401|210251|210401.8|210251.8|210404.4|210254.4|210397.8|210247.8|11
1637646080000|2021-11-23 05:41:20|210402.4|210252.4|210403.4|210253.4|210405.7|210255.7|210400.6|210250.6|25
1637646090000|2021-11-23 05:41:30|210402.8|210252.8|210397.7|210247.7|210405.8|210255.8|210397.7|210247.7|25
1637646100000|2021-11-23 05:41:40|210397.2|210247.2|210402.8|210252.8|210405.2|210255.2|210397.1|210247.1|16
1637646110000|2021-11-23 05:41:50|210399.8|210249.8|210401.6|210251.6|210401.7|210251.7|210398.8|210248.8|10
1637646120000|2021-11-23 05:42:00|210402.4|210252.4|210401.7|210251.7|210405.2|210255.2|210400.2|210250.2|25
1637646130000|2021-11-23 05:42:10|210400.6|210250.6|210403.4|210253.4|210409.4|210259.4|210399.9|210249.9|22
1637646140000|2021-11-23 05:42:20|210404.3|210254.3|210411.4|210261.4|210411.8|210261.8|210404.3|210254.3|21
1637646150000|2021-11-23 05:42:30|210411.1|210261.1|210409.9|210259.9|210411.3|210261.3|210408.1|210258.1|16
1637646160000|2021-11-23 05:42:40|210408.8|210258.8|210405.5|210255.5|210409|210259|210405.5|210255.5|21
1637646170000|2021-11-23 05:42:50|210405.8|210255.8|210407.7|210257.7|210409|210259|210404.5|210254.5|26
1637646180000|2021-11-23 05:43:00|210407.6|210257.6|210407.1|210257.1|210409.1|210259.1|210406.6|210256.6|16
1637646190000|2021-11-23 05:43:10|210403.5|210253.5|210406.1|210256.1|210406.5|210256.5|210403.2|210253.2|13
1637646200000|2021-11-23 05:43:20|210410|210260|210408.6|210258.6|210411.5|210261.5|210407.5|210257.5|13
1637646210000|2021-11-23 05:43:30|210408.4|210258.4|210407.4|210257.4|210409.1|210259.1|210405.9|210255.9|16
1637646220000|2021-11-23 05:43:40|210407.5|210257.5|210411.2|210261.2|210414.5|210264.5|210406.2|210256.2|22
1637646230000|2021-11-23 05:43:50|210410.7|210260.7|210409.6|210259.6|210412.4|210262.4|210409.6|210259.6|20
1637646240000|2021-11-23 05:44:00|210410.5|210260.5|210411.4|210261.4|210414.6|210264.6|210408.2|210258.2|20
1637646250000|2021-11-23 05:44:10|210411.3|210261.3|210412.6|210262.6|210412.6|210262.6|210403.3|210253.3|17
1637646260000|2021-11-23 05:44:20|210412.5|210262.5|210435.2|210285.2|210438.6|210288.6|210410.8|210260.8|25
1637646270000|2021-11-23 05:44:30|210435.4|210285.4|210454.2|210304.2|210466.2|210316.2|210434.4|210284.4|26
1637646280000|2021-11-23 05:44:40|210455.5|210305.5|210476.3|210326.3|210480|210330|210453.3|210303.3|23
1637646290000|2021-11-23 05:44:50|210466.2|210316.2|210479|210329|210481.9|210331.9|210460.9|210310.9|23
1637646300000|2021-11-23 05:45:00|210479.5|210329.5|210457.1|210307.1|210483.6|210333.6|210455.5|210305.5|27
1637646310000|2021-11-23 05:45:10|210456|210306|210461.5|210311.5|210462.3|210312.3|210455.5|210305.5|20
1637646320000|2021-11-23 05:45:20|210460.2|210310.2|210461.5|210311.5|210461.5|210311.5|210456|210306|18
1637646330000|2021-11-23 05:45:30|210459.1|210309.1|210463|210313|210464.5|210314.5|210458.8|210308.8|16
1637646340000|2021-11-23 05:45:40|210463.8|210313.8|210464|210314|210464.4|210314.4|210460.8|210310.8|11
1637646350000|2021-11-23 05:45:50|210463.8|210313.8|210439.8|210289.8|210464.6|210314.6|210439.2|210289.2|21
1637646360000|2021-11-23 05:46:00|210440.1|210290.1|210458.8|210308.8|210467.7|210317.7|210435.3|210285.3|26
1637646370000|2021-11-23 05:46:10|210457.8|210307.8|210456.5|210306.5|210459.7|210309.7|210456.5|210306.5|9
1637646380000|2021-11-23 05:46:20|210456.8|210306.8|210456.5|210306.5|210458|210308|210450.6|210300.6|20
1637646390000|2021-11-23 05:46:30|210456.4|210306.4|210452.1|210302.1|210456.4|210306.4|210452.1|210302.1|20
1637646400000|2021-11-23 05:46:40|210452.7|210302.7|210451.1|210301.1|210453.8|210303.8|210451.1|210301.1|16
1637646410000|2021-11-23 05:46:50|210452.2|210302.2|210457.7|210307.7|210457.7|210307.7|210449.7|210299.7|22
1637646420000|2021-11-23 05:47:00|210454.9|210304.9|210437.6|210287.6|210463.1|210313.1|210437.6|210287.6|21
1637646430000|2021-11-23 05:47:10|210445.7|210295.7|210438.8|210288.8|210445.7|210295.7|210438.3|210288.3|23
1637646440000|2021-11-23 05:47:20|210438.7|210288.7|210456.6|210306.6|210456.6|210306.6|210438.5|210288.5|12
1637646450000|2021-11-23 05:47:30|210460|210310|210454.4|210304.4|210460|210310|210451.3|210301.3|19
1637646460000|2021-11-23 05:47:40|210454|210304|210458.3|210308.3|210462.5|210312.5|210450.8|210300.8|13
1637646470000|2021-11-23 05:47:50|210460.6|210310.6|210459.8|210309.8|210461.6|210311.6|210455.8|210305.8|21
1637646480000|2021-11-23 05:48:00|210457.9|210307.9|210456.7|210306.7|210465.9|210315.9|210452.5|210302.5|24
1637646490000|2021-11-23 05:48:10|210456.8|210306.8|210459.3|210309.3|210460.9|210310.9|210456.7|210306.7|17
1637646500000|2021-11-23 05:48:20|210460.6|210310.6|210467.1|210317.1|210467.2|210317.2|210460.6|210310.6|22
1637646510000|2021-11-23 05:48:30|210467|210317|210457.6|210307.6|210467|210317|210457.3|210307.3|25
1637646520000|2021-11-23 05:48:40|210462.6|210312.6|210471.1|210321.1|210471.6|210321.6|210462.6|210312.6|16
1637646530000|2021-11-23 05:48:50|210464.3|210314.3|210470.7|210320.7|210472.1|210322.1|210463.6|210313.6|17
1637646540000|2021-11-23 05:49:00|210467.5|210317.5|210465.1|210315.1|210468.6|210318.6|210455.5|210305.5|23
1637646550000|2021-11-23 05:49:10|210465.4|210315.4|210466.7|210316.7|210466.8|210316.8|210463.7|210313.7|9
1637646560000|2021-11-23 05:49:20|210464.3|210314.3|210464.9|210314.9|210474.7|210324.7|210460.3|210310.3|17
1637646570000|2021-11-23 05:49:30|210463.6|210313.6|210469.2|210319.2|210470|210320|210460|210310|12
1637646580000|2021-11-23 05:49:40|210468.6|210318.6|210466.2|210316.2|210468.6|210318.6|210463|210313|17
1637646590000|2021-11-23 05:49:50|210465.6|210315.6|210476.4|210326.4|210485.8|210335.8|210465.6|210315.6|21
1637646600000|2021-11-23 05:50:00|210475.8|210325.8|210481.2|210331.2|210497.8|210347.8|210474.4|210324.4|21
1637646610000|2021-11-23 05:50:10|210483.5|210333.5|210480.5|210330.5|210486.7|210336.7|210480.5|210330.5|19
1637646620000|2021-11-23 05:50:20|210481|210331|210481|210331|210483.2|210333.2|210472|210322|23
1637646630000|2021-11-23 05:50:30|210483.5|210333.5|210479.8|210329.8|210484.2|210334.2|210479.8|210329.8|18
1637646640000|2021-11-23 05:50:40|210481.2|210331.2|210485.1|210335.1|210487.7|210337.7|210480.3|210330.3|18
1637646650000|2021-11-23 05:50:50|210485.6|210335.6|210477.1|210327.1|210485.6|210335.6|210477.1|210327.1|11
1637646660000|2021-11-23 05:51:00|210478.9|210328.9|210512.9|210362.9|210517.8|210367.8|210476|210326|24
1637646670000|2021-11-23 05:51:10|210508.3|210358.3|210753.2|210603.2|210756.5|210606.5|210506.7|210356.7|38
1637646680000|2021-11-23 05:51:20|210751.4|210601.4|210748.8|210598.8|210754.2|210604.2|210738|210588|30
1637646690000|2021-11-23 05:51:30|210726|210576|210737.3|210587.3|210737.3|210587.3|210709.1|210559.1|12
1637646700000|2021-11-23 05:51:40|210738.9|210588.9|210748.2|210598.2|210758.1|210608.1|210733.2|210583.2|16
1637646710000|2021-11-23 05:51:50|210747.8|210597.8|210747.1|210597.1|210747.8|210597.8|210740.5|210590.5|13
1637646720000|2021-11-23 05:52:00|210744.2|210594.2|210746.8|210596.8|210748.8|210598.8|210744.2|210594.2|16
1637646730000|2021-11-23 05:52:10|210748.9|210598.9|210750.5|210600.5|210751.8|210601.8|210745.5|210595.5|20
1637646740000|2021-11-23 05:52:20|210750.1|210600.1|210749.5|210599.5|210750.1|210600.1|210746.7|210596.7|16
1637646750000|2021-11-23 05:52:30|210747.4|210597.4|210745.3|210595.3|210749.4|210599.4|210745.3|210595.3|14
1637646760000|2021-11-23 05:52:40|210745|210595|210746.1|210596.1|210746.5|210596.5|210744|210594|13
1637646770000|2021-11-23 05:52:50|210744.4|210594.4|210744.2|210594.2|210744.7|210594.7|210743.4|210593.4|6
1637646780000|2021-11-23 05:53:00|210745.5|210595.5|210738.3|210588.3|210745.6|210595.6|210725.8|210575.8|17
1637646790000|2021-11-23 05:53:10|210738.7|210588.7|210740.2|210590.2|210740.6|210590.6|210737.7|210587.7|21
1637646800000|2021-11-23 05:53:20|210740.5|210590.5|210738.4|210588.4|210740.5|210590.5|210735.6|210585.6|18
1637646810000|2021-11-23 05:53:30|210739.1|210589.1|210735.7|210585.7|210739.2|210589.2|210735.7|210585.7|23
1637646820000|2021-11-23 05:53:40|210736.1|210586.1|210736.5|210586.5|210737.4|210587.4|210734.7|210584.7|25
1637646830000|2021-11-23 05:53:50|210737|210587|210785.8|210635.8|210785.8|210635.8|210735.1|210585.1|26
1637646840000|2021-11-23 05:54:00|210787.8|210637.8|210768.8|210618.8|210792.2|210642.2|210761.2|210611.2|28
1637646850000|2021-11-23 05:54:10|210771.8|210621.8|210781.4|210631.4|210782.9|210632.9|210764.5|210614.5|26
1637646860000|2021-11-23 05:54:20|210780.4|210630.4|210779.3|210629.3|210781.8|210631.8|210774.6|210624.6|15
1637646870000|2021-11-23 05:54:30|210780.3|210630.3|210779.3|210629.3|210781.1|210631.1|210777|210627|19
1637646880000|2021-11-23 05:54:40|210779.2|210629.2|210776.4|210626.4|210779.8|210629.8|210772.2|210622.2|30
1637646890000|2021-11-23 05:54:50|210777.6|210627.6|210810.3|210660.3|210810.3|210660.3|210774.5|210624.5|21
1637646900000|2021-11-23 05:55:00|210810.7|210660.7|210782.5|210632.5|210822.4|210672.4|210781.8|210631.8|23
1637646910000|2021-11-23 05:55:10|210784.2|210634.2|210781.9|210631.9|210788.2|210638.2|210769|210619|16
1637646920000|2021-11-23 05:55:20|210783.8|210633.8|210781.1|210631.1|210783.8|210633.8|210781.1|210631.1|9
1637646930000|2021-11-23 05:55:30|210782|210632|210782.4|210632.4|210782.4|210632.4|210781|210631|11
1637646940000|2021-11-23 05:55:40|210775.9|210625.9|210779.4|210629.4|210781.1|210631.1|210775.9|210625.9|11
1637646950000|2021-11-23 05:55:50|210781.3|210631.3|210784.1|210634.1|210786.1|210636.1|210781.3|210631.3|11
1637646960000|2021-11-23 05:56:00|210785.2|210635.2|210751.4|210601.4|210785.2|210635.2|210751.4|210601.4|19
1637646970000|2021-11-23 05:56:10|210755.7|210605.7|210758.2|210608.2|210759.2|210609.2|210741|210591|21
1637646980000|2021-11-23 05:56:20|210756.4|210606.4|210752.9|210602.9|210757.5|210607.5|210748.5|210598.5|20
1637646990000|2021-11-23 05:56:30|210752.7|210602.7|210745.7|210595.7|210753.8|210603.8|210745.7|210595.7|18
1637647000000|2021-11-23 05:56:40|210746|210596|210747.6|210597.6|210749|210599|210741.9|210591.9|14
1637647010000|2021-11-23 05:56:50|210747.3|210597.3|210742.2|210592.2|210749.2|210599.2|210738.7|210588.7|16
1637647020000|2021-11-23 05:57:00|210747.4|210597.4|210743.3|210593.3|210748.5|210598.5|210734.3|210584.3|18
1637647030000|2021-11-23 05:57:10|210742.4|210592.4|210738.2|210588.2|210747.8|210597.8|210736.5|210586.5|10
1637647040000|2021-11-23 05:57:20|210737.2|210587.2|210698.6|210548.6|210737.2|210587.2|210689.3|210539.3|19
1637647050000|2021-11-23 05:57:30|210697.3|210547.3|210698.2|210548.2|210698.2|210548.2|210687.3|210537.3|20
1637647060000|2021-11-23 05:57:40|210698.6|210548.6|210691.7|210541.7|210698.6|210548.6|210688.1|210538.1|11
1637647070000|2021-11-23 05:57:50|210693.1|210543.1|210691.4|210541.4|210695.3|210545.3|210683.9|210533.9|18
1637647080000|2021-11-23 05:58:00|210690.4|210540.4|210689.2|210539.2|210692.9|210542.9|210688.7|210538.7|17
1637647090000|2021-11-23 05:58:10|210689|210539|210662.2|210512.2|210694.2|210544.2|210660.2|210510.2|24
1637647100000|2021-11-23 05:58:20|210670.1|210520.1|210658.4|210508.4|210670.1|210520.1|210649.8|210499.8|21
1637647110000|2021-11-23 05:58:30|210648.8|210498.8|210655.4|210505.4|210658|210508|210648.8|210498.8|14
1637647120000|2021-11-23 05:58:40|210656.7|210506.7|210632.1|210482.1|210661.2|210511.2|210631.5|210481.5|25
1637647130000|2021-11-23 05:58:50|210633.7|210483.7|210630.2|210480.2|210637.8|210487.8|210630.2|210480.2|19
1637647140000|2021-11-23 05:59:00|210632|210482|210627.6|210477.6|210635.3|210485.3|210627.6|210477.6|27
1637647150000|2021-11-23 05:59:10|210626.3|210476.3|210616.7|210466.7|210628.5|210478.5|210613.4|210463.4|15
1637647160000|2021-11-23 05:59:20|210619.5|210469.5|210621.7|210471.7|210623.2|210473.2|210616.4|210466.4|20
1637647170000|2021-11-23 05:59:30|210619.5|210469.5|210601.5|210451.5|210619.5|210469.5|210597.9|210447.9|14
1637647180000|2021-11-23 05:59:40|210605.8|210455.8|210600.1|210450.1|210606.3|210456.3|210596.7|210446.7|23
1637647190000|2021-11-23 05:59:50|210595.4|210445.4|210576.1|210426.1|210606.9|210456.9|210574.6|210424.6|23
1637647200000|2021-11-23 06:00:00|210574.5|210424.5|210596.8|210446.8|210603.8|210453.8|210574.5|210424.5|31
1637647210000|2021-11-23 06:00:10|210599.5|210449.5|210598.8|210448.8|210605.3|210455.3|210596.3|210446.3|21
1637647220000|2021-11-23 06:00:20|210599.5|210449.5|210602.6|210452.6|210603.5|210453.5|210596.8|210446.8|14
1637647230000|2021-11-23 06:00:30|210601.1|210451.1|210609.1|210459.1|210609.1|210459.1|210592.8|210442.8|22
1637647240000|2021-11-23 06:00:40|210608.2|210458.2|210608.5|210458.5|210614.4|210464.4|210606.5|210456.5|23
1637647250000|2021-11-23 06:00:50|210607.5|210457.5|210607.2|210457.2|210607.7|210457.7|210604|210454|10
1637647260000|2021-11-23 06:01:00|210606.8|210456.8|210604.9|210454.9|210609.3|210459.3|210602.4|210452.4|12
1637647270000|2021-11-23 06:01:10|210605.3|210455.3|210604.7|210454.7|210606.9|210456.9|210603.6|210453.6|13
1637647280000|2021-11-23 06:01:20|210606.4|210456.4|210606.9|210456.9|210608.1|210458.1|210606.4|210456.4|10
1637647290000|2021-11-23 06:01:30|210607.8|210457.8|210601.8|210451.8|210607.8|210457.8|210599.3|210449.3|17
1637647300000|2021-11-23 06:01:40|210602.4|210452.4|210609.7|210459.7|210609.7|210459.7|210601.9|210451.9|17
1637647310000|2021-11-23 06:01:50|210609.2|210459.2|210607.4|210457.4|210609.4|210459.4|210606.1|210456.1|11
1637647320000|2021-11-23 06:02:00|210607.3|210457.3|210609.5|210459.5|210612.3|210462.3|210603.6|210453.6|24
1637647330000|2021-11-23 06:02:10|210607|210457|210607.2|210457.2|210608.3|210458.3|210606.2|210456.2|10
1637647340000|2021-11-23 06:02:20|210608.9|210458.9|210579.8|210429.8|210608.9|210458.9|210577.1|210427.1|21
1637647350000|2021-11-23 06:02:30|210580.2|210430.2|210578.6|210428.6|210581.8|210431.8|210576.7|210426.7|15
1637647360000|2021-11-23 06:02:40|210575.7|210425.7|210549.2|210399.2|210577.9|210427.9|210547.7|210397.7|25
1637647370000|2021-11-23 06:02:50|210548.1|210398.1|210548.9|210398.9|210551.3|210401.3|210547.1|210397.1|19
1637647380000|2021-11-23 06:03:00|210548.8|210398.8|210553.2|210403.2|210565.7|210415.7|210548.4|210398.4|16
1637647390000|2021-11-23 06:03:10|210549.8|210399.8|210564|210414|210564.5|210414.5|210549.8|210399.8|10
1637647400000|2021-11-23 06:03:20|210564.3|210414.3|210555.6|210405.6|210564.3|210414.3|210552.3|210402.3|14
1637647410000|2021-11-23 06:03:30|210556.9|210406.9|210557|210407|210562.1|210412.1|210555.4|210405.4|13
1637647420000|2021-11-23 06:03:40|210556.3|210406.3|210552|210402|210556.4|210406.4|210552|210402|7
1637647430000|2021-11-23 06:03:50|210551.3|210401.3|210553.4|210403.4|210561.8|210411.8|210542.9|210392.9|15
1637647440000|2021-11-23 06:04:00|210558.4|210408.4|210556.4|210406.4|210558.4|210408.4|210552.6|210402.6|8
1637647450000|2021-11-23 06:04:10|210552.7|210402.7|210555.1|210405.1|210556.9|210406.9|210552.7|210402.7|8
1637647460000|2021-11-23 06:04:20|210553.4|210403.4|210555.2|210405.2|210562.4|210412.4|210547.4|210397.4|15
1637647470000|2021-11-23 06:04:30|210554.7|210404.7|210563.4|210413.4|210569.2|210419.2|210551.1|210401.1|20
1637647480000|2021-11-23 06:04:40|210564.5|210414.5|210563.6|210413.6|210565.1|210415.1|210559.7|210409.7|11
1637647490000|2021-11-23 06:04:50|210562.8|210412.8|210561|210411|210564.8|210414.8|210560.3|210410.3|14
1637647500000|2021-11-23 06:05:00|210559.4|210409.4|210523.5|210373.5|210564.1|210414.1|210509.8|210359.8|28
1637647510000|2021-11-23 06:05:10|210521.2|210371.2|210528.9|210378.9|210528.9|210378.9|210509.7|210359.7|16
1637647520000|2021-11-23 06:05:20|210529|210379|210530.5|210380.5|210530.5|210380.5|210506.7|210356.7|20
1637647530000|2021-11-23 06:05:30|210530.9|210380.9|210525.9|210375.9|210531.1|210381.1|210524.1|210374.1|15
1637647540000|2021-11-23 06:05:40|210525.3|210375.3|210525.3|210375.3|210529.8|210379.8|210521.4|210371.4|12
1637647550000|2021-11-23 06:05:50|210526.2|210376.2|210519.6|210369.6|210528|210378|210516.4|210366.4|11
1637647560000|2021-11-23 06:06:00|210518.6|210368.6|210523|210373|210523|210373|210515.5|210365.5|14
1637647570000|2021-11-23 06:06:10|210518.7|210368.7|210522.1|210372.1|210522.1|210372.1|210518.6|210368.6|6
1637647580000|2021-11-23 06:06:20|210524.7|210374.7|210516.1|210366.1|210524.7|210374.7|210514.2|210364.2|15
1637647590000|2021-11-23 06:06:30|210515.8|210365.8|210514.7|210364.7|210520.1|210370.1|210512.1|210362.1|12
1637647600000|2021-11-23 06:06:40|210516.9|210366.9|210513.5|210363.5|210516.9|210366.9|210511.1|210361.1|9
1637647610000|2021-11-23 06:06:50|210509.3|210359.3|210517.4|210367.4|210521.1|210371.1|210509.3|210359.3|20
1637647620000|2021-11-23 06:07:00|210518|210368|210518.5|210368.5|210522.9|210372.9|210515.5|210365.5|15
1637647630000|2021-11-23 06:07:10|210514.7|210364.7|210517.7|210367.7|210517.7|210367.7|210514.7|210364.7|5
1637647640000|2021-11-23 06:07:20|210515.5|210365.5|210521.1|210371.1|210522.1|210372.1|210507.9|210357.9|20
1637647650000|2021-11-23 06:07:30|210520.8|210370.8|210518.9|210368.9|210522.7|210372.7|210515.6|210365.6|12
1637647660000|2021-11-23 06:07:40|210519.6|210369.6|210511.8|210361.8|210521.7|210371.7|210511|210361|13
1637647670000|2021-11-23 06:07:50|210513.4|210363.4|210520.8|210370.8|210520.8|210370.8|210513.4|210363.4|10
1637647680000|2021-11-23 06:08:00|210521.1|210371.1|210518.1|210368.1|210521.1|210371.1|210509.4|210359.4|16
1637647690000|2021-11-23 06:08:10|210518.9|210368.9|210518.9|210368.9|210521.4|210371.4|210515.3|210365.3|13
1637647700000|2021-11-23 06:08:20|210519.5|210369.5|210516.8|210366.8|210522.7|210372.7|210513.1|210363.1|11
1637647710000|2021-11-23 06:08:30|210518|210368|210509.7|210359.7|210519.3|210369.3|210509.7|210359.7|8
1637647720000|2021-11-23 06:08:40|210513|210363|210513.2|210363.2|210520.3|210370.3|210513|210363|9
1637647730000|2021-11-23 06:08:50|210513.5|210363.5|210511.3|210361.3|210514.4|210364.4|210510.9|210360.9|10
1637647740000|2021-11-23 06:09:00|210516.6|210366.6|210518.5|210368.5|210525|210375|210513.9|210363.9|11
1637647750000|2021-11-23 06:09:10|210514.9|210364.9|210520.4|210370.4|210521.6|210371.6|210511.8|210361.8|9
1637647760000|2021-11-23 06:09:20|210517.9|210367.9|210522.5|210372.5|210522.5|210372.5|210516.7|210366.7|10
1637647770000|2021-11-23 06:09:30|210522.9|210372.9|210509.2|210359.2|210522.9|210372.9|210509.2|210359.2|5
1637647780000|2021-11-23 06:09:40|210511.6|210361.6|210501.3|210351.3|210513|210363|210501.1|210351.1|5
1637647790000|2021-11-23 06:09:50|210521.2|210371.2|210512.6|210362.6|210522.7|210372.7|210512.1|210362.1|10
1637647800000|2021-11-23 06:10:00|210511.6|210361.6|210521.4|210371.4|210529|210379|210511.2|210361.2|10
1637647810000|2021-11-23 06:10:10|210516.1|210366.1|210520.7|210370.7|210524.3|210374.3|210516.1|210366.1|6
1637647820000|2021-11-23 06:10:20|210518.6|210368.6|210535.6|210385.6|210538.8|210388.8|210517.3|210367.3|14
1637647830000|2021-11-23 06:10:30|210541.8|210391.8|210538.7|210388.7|210542.6|210392.6|210534.7|210384.7|20
1637647840000|2021-11-23 06:10:40|210538.4|210388.4|210536.7|210386.7|210540|210390|210535.9|210385.9|19
1637647850000|2021-11-23 06:10:50|210536.5|210386.5|210542.3|210392.3|210544.9|210394.9|210536.1|210386.1|16
1637647860000|2021-11-23 06:11:00|210541.8|210391.8|210539.1|210389.1|210542.3|210392.3|210539|210389|16
1637647870000|2021-11-23 06:11:10|210538.6|210388.6|210536.8|210386.8|210538.6|210388.6|210536.8|210386.8|8
1637647880000|2021-11-23 06:11:20|210533.7|210383.7|210543|210393|210544.1|210394.1|210533.7|210383.7|9
1637647890000|2021-11-23 06:11:30|210542.8|210392.8|210538.4|210388.4|210542.8|210392.8|210538.4|210388.4|5
1637647900000|2021-11-23 06:11:40|210538.2|210388.2|210541.7|210391.7|210541.7|210391.7|210535.1|210385.1|11
1637647910000|2021-11-23 06:11:50|210541.9|210391.9|210544.8|210394.8|210544.8|210394.8|210538.8|210388.8|4
1637647920000|2021-11-23 06:12:00|210545.2|210395.2|210542.7|210392.7|210545.2|210395.2|210541.5|210391.5|10
1637647930000|2021-11-23 06:12:10|210542.3|210392.3|210539|210389|210542.3|210392.3|210539|210389|5
1637647940000|2021-11-23 06:12:20|210539.9|210389.9|210543.2|210393.2|210543.2|210393.2|210539.9|210389.9|4
1637647950000|2021-11-23 06:12:30|210540.8|210390.8|210541.6|210391.6|210541.6|210391.6|210540.4|210390.4|4
1637647960000|2021-11-23 06:12:40|210542.8|210392.8|210543.3|210393.3|210543.3|210393.3|210542.4|210392.4|5
1637647970000|2021-11-23 06:12:50|210544.3|210394.3|210543|210393|210544.3|210394.3|210541|210391|7
1637647980000|2021-11-23 06:13:00|210543.6|210393.6|210543.3|210393.3|210543.6|210393.6|210543.3|210393.3|5
1637647990000|2021-11-23 06:13:10|210542.8|210392.8|210543.8|210393.8|210543.8|210393.8|210539.3|210389.3|9
1637648000000|2021-11-23 06:13:20|210543|210393|210551.3|210401.3|210553.3|210403.3|210542.2|210392.2|7
1637648010000|2021-11-23 06:13:30|210545.9|210395.9|210533.4|210383.4|210546.6|210396.6|210529.1|210379.1|12
1637648020000|2021-11-23 06:13:40|210529.6|210379.6|210525.7|210375.7|210531|210381|210525.7|210375.7|16
1637648030000|2021-11-23 06:13:50|210525.4|210375.4|210528.3|210378.3|210530.9|210380.9|210525.4|210375.4|16
1637648040000|2021-11-23 06:14:00|210528.7|210378.7|210522.3|210372.3|210528.7|210378.7|210522.3|210372.3|17
1637648050000|2021-11-23 06:14:10|210522.1|210372.1|210520.5|210370.5|210522.8|210372.8|210520.3|210370.3|19
1637648060000|2021-11-23 06:14:20|210519.6|210369.6|210520.5|210370.5|210522|210372|210517.4|210367.4|11
1637648070000|2021-11-23 06:14:30|210520.1|210370.1|210518.7|210368.7|210520.6|210370.6|210518.7|210368.7|8
1637648080000|2021-11-23 06:14:40|210518.8|210368.8|210523.9|210373.9|210524.5|210374.5|210517.9|210367.9|13
1637648090000|2021-11-23 06:14:50|210522.7|210372.7|210523.8|210373.8|210523.8|210373.8|210521.5|210371.5|11
1637648100000|2021-11-23 06:15:00|210522.9|210372.9|210524.4|210374.4|210527.2|210377.2|210522.9|210372.9|20
1637648110000|2021-11-23 06:15:10|210527.4|210377.4|210522.4|210372.4|210527.4|210377.4|210522.4|210372.4|9
1637648120000|2021-11-23 06:15:20|210524.9|210374.9|210572.4|210422.4|210572.4|210422.4|210523.9|210373.9|21
1637648130000|2021-11-23 06:15:30|210574.6|210424.6|210566.5|210416.5|210574.6|210424.6|210564.7|210414.7|17
1637648140000|2021-11-23 06:15:40|210565.8|210415.8|210570.2|210420.2|210570.2|210420.2|210562.7|210412.7|14
1637648150000|2021-11-23 06:15:50|210569.3|210419.3|210565.5|210415.5|210572.6|210422.6|210565.3|210415.3|15
1637648160000|2021-11-23 06:16:00|210565.9|210415.9|210568.2|210418.2|210569|210419|210565.3|210415.3|5
1637648170000|2021-11-23 06:16:10|210568.8|210418.8|210560.5|210410.5|210569.1|210419.1|210560.3|210410.3|11
1637648180000|2021-11-23 06:16:20|210558.5|210408.5|210563.2|210413.2|210570.1|210420.1|210558.5|210408.5|8
1637648190000|2021-11-23 06:16:30|210570.1|210420.1|210566.8|210416.8|210575.2|210425.2|210564.9|210414.9|12
1637648200000|2021-11-23 06:16:40|210574.5|210424.5|210574.3|210424.3|210574.5|210424.5|210566.8|210416.8|8
1637648210000|2021-11-23 06:16:50|210585.9|210435.9|210636.7|210486.7|210636.9|210486.9|210585.9|210435.9|28
1637648220000|2021-11-23 06:17:00|210635.8|210485.8|210635.2|210485.2|210637.6|210487.6|210632.1|210482.1|16
1637648230000|2021-11-23 06:17:10|210635.4|210485.4|210636.1|210486.1|210637.7|210487.7|210634.4|210484.4|21
1637648240000|2021-11-23 06:17:20|210636.2|210486.2|210645.7|210495.7|210650.9|210500.9|210635.9|210485.9|23
1637648250000|2021-11-23 06:17:30|210644.3|210494.3|210649.6|210499.6|210651.1|210501.1|210644|210494|22
1637648260000|2021-11-23 06:17:40|210647.4|210497.4|210645.4|210495.4|210648.9|210498.9|210645.4|210495.4|6
1637648270000|2021-11-23 06:17:50|210645.3|210495.3|210648.1|210498.1|210650.7|210500.7|210645.3|210495.3|13
1637648280000|2021-11-23 06:18:00|210647.5|210497.5|210655.8|210505.8|210661|210511|210646.7|210496.7|16
1637648290000|2021-11-23 06:18:10|210658.9|210508.9|210659|210509|210660.2|210510.2|210654.9|210504.9|17
1637648300000|2021-11-23 06:18:20|210659.3|210509.3|210659.5|210509.5|210661.3|210511.3|210658.2|210508.2|10
1637648310000|2021-11-23 06:18:30|210659.4|210509.4|210651.5|210501.5|210660.3|210510.3|210651.5|210501.5|17
1637648320000|2021-11-23 06:18:40|210652.6|210502.6|210650.1|210500.1|210652.6|210502.6|210648.8|210498.8|11
1637648330000|2021-11-23 06:18:50|210649.5|210499.5|210649.7|210499.7|210650.9|210500.9|210647.6|210497.6|13
1637648340000|2021-11-23 06:19:00|210648.9|210498.9|210649.9|210499.9|210652.7|210502.7|210648.5|210498.5|15
1637648350000|2021-11-23 06:19:10|210654.1|210504.1|210652.2|210502.2|210654.4|210504.4|210651.4|210501.4|8
1637648360000|2021-11-23 06:19:20|210650.5|210500.5|210635.8|210485.8|210652.1|210502.1|210635.8|210485.8|22
1637648370000|2021-11-23 06:19:30|210636.7|210486.7|210638|210488|210638.1|210488.1|210635.8|210485.8|17
1637648380000|2021-11-23 06:19:40|210637.7|210487.7|210631.1|210481.1|210638.1|210488.1|210628.4|210478.4|10
1637648390000|2021-11-23 06:19:50|210632.4|210482.4|210646.8|210496.8|210647.3|210497.3|210632.4|210482.4|19
1637648400000|2021-11-23 06:20:00|210646.6|210496.6|210642.6|210492.6|210646.6|210496.6|210642.6|210492.6|13
1637648410000|2021-11-23 06:20:10|210643.1|210493.1|210638.7|210488.7|210643.1|210493.1|210634.7|210484.7|8
1637648420000|2021-11-23 06:20:20|210638.3|210488.3|210646.7|210496.7|210647.1|210497.1|210637.9|210487.9|16
1637648430000|2021-11-23 06:20:30|210647.9|210497.9|210644.7|210494.7|210647.9|210497.9|210641.2|210491.2|15
1637648440000|2021-11-23 06:20:40|210643|210493|210644.3|210494.3|210644.3|210494.3|210642.9|210492.9|10
1637648450000|2021-11-23 06:20:50|210644.2|210494.2|210661.2|210511.2|210663.4|210513.4|210644.2|210494.2|13
1637648460000|2021-11-23 06:21:00|210658.3|210508.3|210657.2|210507.2|210661.4|210511.4|210655.9|210505.9|12
1637648470000|2021-11-23 06:21:10|210656.4|210506.4|210648.8|210498.8|210656.5|210506.5|210644.3|210494.3|9
1637648480000|2021-11-23 06:21:20|210646.2|210496.2|210652.4|210502.4|210652.4|210502.4|210646.2|210496.2|7
1637648490000|2021-11-23 06:21:30|210652.5|210502.5|210660.3|210510.3|210661.6|210511.6|210652.5|210502.5|12
1637648500000|2021-11-23 06:21:40|210642.3|210492.3|210653.6|210503.6|210653.6|210503.6|210642.3|210492.3|5
1637648510000|2021-11-23 06:21:50|210653.1|210503.1|210652.2|210502.2|210656.3|210506.3|210650.8|210500.8|9
1637648520000|2021-11-23 06:22:00|210647.4|210497.4|210660.3|210510.3|210660.5|210510.5|210647.4|210497.4|19
1637648530000|2021-11-23 06:22:10|210660.8|210510.8|210660.8|210510.8|210661.1|210511.1|210658.3|210508.3|15
1637648540000|2021-11-23 06:22:20|210659.9|210509.9|210660.1|210510.1|210661.5|210511.5|210659.5|210509.5|13
1637648550000|2021-11-23 06:22:30|210660.3|210510.3|210663.1|210513.1|210663.1|210513.1|210654|210504|12
1637648560000|2021-11-23 06:22:40|210661.1|210511.1|210660.6|210510.6|210663.2|210513.2|210660.6|210510.6|6
1637648570000|2021-11-23 06:22:50|210662.4|210512.4|210656.2|210506.2|210662.4|210512.4|210654.8|210504.8|13
1637648580000|2021-11-23 06:23:00|210656.8|210506.8|210660.3|210510.3|210665|210515|210656.8|210506.8|15
1637648590000|2021-11-23 06:23:10|210659.5|210509.5|210660.7|210510.7|210661|210511|210658.8|210508.8|9
1637648600000|2021-11-23 06:23:20|210660|210510|210662.6|210512.6|210664.1|210514.1|210659.3|210509.3|11
1637648610000|2021-11-23 06:23:30|210661.7|210511.7|210689.4|210539.4|210690.2|210540.2|210661.7|210511.7|26
1637648620000|2021-11-23 06:23:40|210687.9|210537.9|210689.2|210539.2|210690|210540|210687.9|210537.9|11
1637648630000|2021-11-23 06:23:50|210689.4|210539.4|210660|210510|210689.5|210539.5|210657.2|210507.2|17
1637648640000|2021-11-23 06:24:00|210657|210507|210637.2|210487.2|210659.2|210509.2|210636|210486|25
1637648650000|2021-11-23 06:24:10|210638.6|210488.6|210638.3|210488.3|210640.7|210490.7|210637.1|210487.1|17
1637648660000|2021-11-23 06:24:20|210637.8|210487.8|210660.6|210510.6|210660.6|210510.6|210635|210485|22
1637648670000|2021-11-23 06:24:30|210659|210509|210660|210510|210664.5|210514.5|210659|210509|18
1637648680000|2021-11-23 06:24:40|210660.1|210510.1|210661.8|210511.8|210662.3|210512.3|210660.1|210510.1|12
1637648690000|2021-11-23 06:24:50|210661.5|210511.5|210660|210510|210662.4|210512.4|210659.9|210509.9|13
1637648700000|2021-11-23 06:25:00|210654.3|210504.3|210657.6|210507.6|210657.9|210507.9|210654|210504|8
1637648710000|2021-11-23 06:25:10|210656.1|210506.1|210660.6|210510.6|210663.6|210513.6|210656.1|210506.1|7
1637648720000|2021-11-23 06:25:20|210662.3|210512.3|210662.6|210512.6|210663.9|210513.9|210661.1|210511.1|8
1637648730000|2021-11-23 06:25:30|210662.7|210512.7|210660.3|210510.3|210662.7|210512.7|210654.7|210504.7|12
1637648740000|2021-11-23 06:25:40|210660.2|210510.2|210661.8|210511.8|210661.8|210511.8|210658.3|210508.3|10
1637648750000|2021-11-23 06:25:50|210661.4|210511.4|210660|210510|210661.4|210511.4|210656.7|210506.7|5
1637648760000|2021-11-23 06:26:00|210661|210511|210663.7|210513.7|210663.7|210513.7|210657.8|210507.8|11
1637648770000|2021-11-23 06:26:10|210664.4|210514.4|210664.4|210514.4|210664.9|210514.9|210660.3|210510.3|9
1637648780000|2021-11-23 06:26:20|210664.9|210514.9|210664.9|210514.9|210668.2|210518.2|210663.8|210513.8|11
1637648790000|2021-11-23 06:26:30|210665.9|210515.9|210665.8|210515.8|210666.2|210516.2|210662.8|210512.8|13
1637648800000|2021-11-23 06:26:40|210665.7|210515.7|210668.1|210518.1|210670.7|210520.7|210664.2|210514.2|17
1637648810000|2021-11-23 06:26:50|210668.2|210518.2|210662.3|210512.3|210668.2|210518.2|210660.9|210510.9|12
1637648820000|2021-11-23 06:27:00|210663|210513|210662.4|210512.4|210663.9|210513.9|210662.2|210512.2|13
1637648830000|2021-11-23 06:27:10|210662.2|210512.2|210660.8|210510.8|210662.2|210512.2|210660|210510|13
1637648840000|2021-11-23 06:27:20|210660.6|210510.6|210656.9|210506.9|210660.7|210510.7|210654.8|210504.8|13
1637648850000|2021-11-23 06:27:30|210657.5|210507.5|210657.1|210507.1|210659.1|210509.1|210657.1|210507.1|10
1637648860000|2021-11-23 06:27:40|210657.2|210507.2|210655.8|210505.8|210658.1|210508.1|210653.9|210503.9|17
1637648870000|2021-11-23 06:27:50|210655.9|210505.9|210661.9|210511.9|210663.9|210513.9|210655.8|210505.8|15
1637648880000|2021-11-23 06:28:00|210662.1|210512.1|210659.7|210509.7|210662.1|210512.1|210654.7|210504.7|18
1637648890000|2021-11-23 06:28:10|210658.2|210508.2|210661.4|210511.4|210661.4|210511.4|210658.2|210508.2|5
1637648900000|2021-11-23 06:28:20|210661.2|210511.2|210655.3|210505.3|210661.2|210511.2|210653.6|210503.6|12
1637648910000|2021-11-23 06:28:30|210655.1|210505.1|210656.7|210506.7|210657.4|210507.4|210655.1|210505.1|7
1637648920000|2021-11-23 06:28:40|210656.5|210506.5|210657.1|210507.1|210657.1|210507.1|210650.5|210500.5|7
1637648930000|2021-11-23 06:28:50|210658.9|210508.9|210658|210508|210659.4|210509.4|210657.3|210507.3|7
1637648940000|2021-11-23 06:29:00|210658.8|210508.8|210659.5|210509.5|210660.9|210510.9|210656.9|210506.9|15
1637648950000|2021-11-23 06:29:10|210658.7|210508.7|210657.3|210507.3|210666.1|210516.1|210649.2|210499.2|13
1637648960000|2021-11-23 06:29:20|210661.9|210511.9|210669.1|210519.1|210673.8|210523.8|210656.6|210506.6|20
1637648970000|2021-11-23 06:29:30|210668.9|210518.9|210668.1|210518.1|210668.9|210518.9|210666.7|210516.7|20
1637648980000|2021-11-23 06:29:40|210667.7|210517.7|210664.9|210514.9|210667.8|210517.8|210661.3|210511.3|8
1637648990000|2021-11-23 06:29:50|210664.4|210514.4|210662.6|210512.6|210665.1|210515.1|210659.3|210509.3|14
1637649000000|2021-11-23 06:30:00|210662.4|210512.4|210658.6|210508.6|210664.5|210514.5|210657.1|210507.1|18
1637649010000|2021-11-23 06:30:10|210656.5|210506.5|210662.2|210512.2|210662.2|210512.2|210656.5|210506.5|12
1637649020000|2021-11-23 06:30:20|210662.5|210512.5|210661.1|210511.1|210663.6|210513.6|210660.5|210510.5|15
1637649030000|2021-11-23 06:30:30|210649.7|210499.7|210655.4|210505.4|210657.7|210507.7|210649.7|210499.7|24
1637649040000|2021-11-23 06:30:40|210654.3|210504.3|210660.8|210510.8|210663.2|210513.2|210653.5|210503.5|19
1637649050000|2021-11-23 06:30:50|210661.6|210511.6|210649.6|210499.6|210661.7|210511.7|210645|210495|27
1637649060000|2021-11-23 06:31:00|210651.4|210501.4|210620.7|210470.7|210651.4|210501.4|210617.7|210467.7|23
1637649070000|2021-11-23 06:31:10|210620.6|210470.6|210618.6|210468.6|210620.6|210470.6|210616|210466|13
1637649080000|2021-11-23 06:31:20|210618.9|210468.9|210595.2|210445.2|210623.3|210473.3|210594.9|210444.9|24
1637649090000|2021-11-23 06:31:30|210594.7|210444.7|210574|210424|210596|210446|210570.8|210420.8|30
1637649100000|2021-11-23 06:31:40|210575.1|210425.1|210572.6|210422.6|210575.1|210425.1|210569.2|210419.2|26
1637649110000|2021-11-23 06:31:50|210571.6|210421.6|210573.7|210423.7|210574.3|210424.3|210568.1|210418.1|21
1637649120000|2021-11-23 06:32:00|210573.9|210423.9|210577.6|210427.6|210579.4|210429.4|210566.8|210416.8|21
1637649130000|2021-11-23 06:32:10|210578.8|210428.8|210576.4|210426.4|210578.8|210428.8|210574.6|210424.6|11
1637649140000|2021-11-23 06:32:20|210576.7|210426.7|210573.4|210423.4|210576.7|210426.7|210572.7|210422.7|11
1637649150000|2021-11-23 06:32:30|210573.3|210423.3|210572.9|210422.9|210575.1|210425.1|210572.9|210422.9|12
1637649160000|2021-11-23 06:32:40|210572.3|210422.3|210576.2|210426.2|210579|210429|210572.3|210422.3|15
1637649170000|2021-11-23 06:32:50|210575.6|210425.6|210576.2|210426.2|210578.2|210428.2|210575.6|210425.6|15
1637649180000|2021-11-23 06:33:00|210575.8|210425.8|210578.4|210428.4|210579.5|210429.5|210575.8|210425.8|15
1637649190000|2021-11-23 06:33:10|210576.8|210426.8|210574.6|210424.6|210580|210430|210574.6|210424.6|11
1637649200000|2021-11-23 06:33:20|210574.7|210424.7|210591.2|210441.2|210601.6|210451.6|210574.7|210424.7|25
1637649210000|2021-11-23 06:33:30|210590.9|210440.9|210586.9|210436.9|210590.9|210440.9|210586.8|210436.8|20
1637649220000|2021-11-23 06:33:40|210587.5|210437.5|210590.1|210440.1|210591.2|210441.2|210586.3|210436.3|15
1637649230000|2021-11-23 06:33:50|210589.9|210439.9|210574.9|210424.9|210589.9|210439.9|210573.1|210423.1|21
1637649240000|2021-11-23 06:34:00|210575|210425|210573.2|210423.2|210576.8|210426.8|210571|210421|18
1637649250000|2021-11-23 06:34:10|210573|210423|210570|210420|210573|210423|210568.1|210418.1|9
1637649260000|2021-11-23 06:34:20|210569|210419|210571|210421|210571.4|210421.4|210568.1|210418.1|11
1637649270000|2021-11-23 06:34:30|210570|210420|210570.5|210420.5|210571.3|210421.3|210570|210420|10
1637649280000|2021-11-23 06:34:40|210570.4|210420.4|210565.7|210415.7|210570.4|210420.4|210564.5|210414.5|11
1637649290000|2021-11-23 06:34:50|210565.8|210415.8|210569.2|210419.2|210569.4|210419.4|210565.8|210415.8|15
1637649300000|2021-11-23 06:35:00|210569.7|210419.7|210570.4|210420.4|210570.4|210420.4|210569.4|210419.4|9
1637649310000|2021-11-23 06:35:10|210568.9|210418.9|210567.7|210417.7|210568.9|210418.9|210566.5|210416.5|16
1637649320000|2021-11-23 06:35:20|210567.9|210417.9|210567.3|210417.3|210568|210418|210567.2|210417.2|11
1637649330000|2021-11-23 06:35:30|210568.9|210418.9|210568.4|210418.4|210570.9|210420.9|210568|210418|11
1637649340000|2021-11-23 06:35:40|210570.5|210420.5|210570.2|210420.2|210570.5|210420.5|210566.2|210416.2|13
1637649350000|2021-11-23 06:35:50|210569.7|210419.7|210567.4|210417.4|210569.7|210419.7|210566.8|210416.8|9
1637649360000|2021-11-23 06:36:00|210567.3|210417.3|210566.2|210416.2|210568.1|210418.1|210564.4|210414.4|9
1637649370000|2021-11-23 06:36:10|210566.6|210416.6|210567.7|210417.7|210568.4|210418.4|210566.6|210416.6|8
1637649380000|2021-11-23 06:36:20|210565.9|210415.9|210575.1|210425.1|210578|210428|210565.9|210415.9|20
1637649390000|2021-11-23 06:36:30|210574.4|210424.4|210575.9|210425.9|210577.3|210427.3|210574.2|210424.2|20
1637649400000|2021-11-23 06:36:40|210576|210426|210577.1|210427.1|210578.6|210428.6|210571.4|210421.4|19
1637649410000|2021-11-23 06:36:50|210577.2|210427.2|210576.1|210426.1|210577.4|210427.4|210573|210423|16
1637649420000|2021-11-23 06:37:00|210576.2|210426.2|210602.2|210452.2|210603.7|210453.7|210574.8|210424.8|21
1637649430000|2021-11-23 06:37:10|210602.6|210452.6|210600.9|210450.9|210605.9|210455.9|210599.8|210449.8|15
1637649440000|2021-11-23 06:37:20|210600.8|210450.8|210608.1|210458.1|210611.5|210461.5|210600.6|210450.6|17
1637649450000|2021-11-23 06:37:30|210607.8|210457.8|210613.4|210463.4|210614.3|210464.3|210607.8|210457.8|18
1637649460000|2021-11-23 06:37:40|210613.2|210463.2|210608.4|210458.4|210616.6|210466.6|210608.3|210458.3|17
1637649470000|2021-11-23 06:37:50|210612|210462|210703.2|210553.2|210705.4|210555.4|210610.4|210460.4|28
1637649480000|2021-11-23 06:38:00|210705.4|210555.4|210676.6|210526.6|210705.4|210555.4|210675.1|210525.1|26
1637649490000|2021-11-23 06:38:10|210677.9|210527.9|210677.8|210527.8|210679.6|210529.6|210677.7|210527.7|18
1637649500000|2021-11-23 06:38:20|210677.6|210527.6|210676.1|210526.1|210678.4|210528.4|210674.3|210524.3|19
1637649510000|2021-11-23 06:38:30|210676.7|210526.7|210679.7|210529.7|210679.7|210529.7|210676.5|210526.5|20
1637649520000|2021-11-23 06:38:40|210677.4|210527.4|210679.5|210529.5|210679.5|210529.5|210677.2|210527.2|14
1637649530000|2021-11-23 06:38:50|210679.3|210529.3|210676|210526|210679.3|210529.3|210673.3|210523.3|19
1637649540000|2021-11-23 06:39:00|210673.9|210523.9|210678|210528|210678|210528|210673.9|210523.9|15
1637649550000|2021-11-23 06:39:10|210676.7|210526.7|210673.2|210523.2|210678.9|210528.9|210667|210517|11
1637649560000|2021-11-23 06:39:20|210671.8|210521.8|210655.9|210505.9|210671.8|210521.8|210654.5|210504.5|19
1637649570000|2021-11-23 06:39:30|210657.1|210507.1|210661.2|210511.2|210661.7|210511.7|210656.9|210506.9|18
1637649580000|2021-11-23 06:39:40|210661|210511|210658.2|210508.2|210661.6|210511.6|210651.8|210501.8|18
1637649590000|2021-11-23 06:39:50|210658|210508|210660.4|210510.4|210661.6|210511.6|210656.8|210506.8|15
1637649600000|2021-11-23 06:40:00|210659.6|210509.6|210655.7|210505.7|210661.2|210511.2|210655.2|210505.2|22
1637649610000|2021-11-23 06:40:10|210656|210506|210649.2|210499.2|210656|210506|210645.8|210495.8|15
1637649620000|2021-11-23 06:40:20|210649.1|210499.1|210651.1|210501.1|210651.1|210501.1|210648.2|210498.2|11
1637649630000|2021-11-23 06:40:30|210651.7|210501.7|210649.6|210499.6|210651.7|210501.7|210646.1|210496.1|11
1637649640000|2021-11-23 06:40:40|210648.7|210498.7|210649.3|210499.3|210651.1|210501.1|210647.2|210497.2|11
1637649650000|2021-11-23 06:40:50|210652.3|210502.3|210659.2|210509.2|210661|210511|210642.9|210492.9|13
1637649660000|2021-11-23 06:41:00|210659.4|210509.4|210688.4|210538.4|210694.5|210544.5|210658.7|210508.7|24
1637649670000|2021-11-23 06:41:10|210688.7|210538.7|210676.2|210526.2|210689.9|210539.9|210675.7|210525.7|22
1637649680000|2021-11-23 06:41:20|210677.1|210527.1|210686.4|210536.4|210686.4|210536.4|210672.6|210522.6|16
1637649690000|2021-11-23 06:41:30|210699|210549|210695.5|210545.5|210699|210549|210692.1|210542.1|17
1637649700000|2021-11-23 06:41:40|210694.3|210544.3|210696|210546|210697|210547|210694.3|210544.3|15
1637649710000|2021-11-23 06:41:50|210693|210543|210697.2|210547.2|210705.5|210555.5|210693|210543|19
1637649720000|2021-11-23 06:42:00|210698.1|210548.1|210697|210547|210698.1|210548.1|210696|210546|14
1637649730000|2021-11-23 06:42:10|210697.4|210547.4|210700.6|210550.6|210701|210551|210693.8|210543.8|14
1637649740000|2021-11-23 06:42:20|210694.9|210544.9|210693|210543|210701.4|210551.4|210684.1|210534.1|22
1637649750000|2021-11-23 06:42:30|210687.7|210537.7|210696.2|210546.2|210700.3|210550.3|210687.7|210537.7|19
1637649760000|2021-11-23 06:42:40|210693.1|210543.1|210693.8|210543.8|210696|210546|210693.1|210543.1|4
1637649770000|2021-11-23 06:42:50|210698.4|210548.4|210703.2|210553.2|210703.2|210553.2|210695.5|210545.5|13
1637649780000|2021-11-23 06:43:00|210703.9|210553.9|210701.1|210551.1|210704.6|210554.6|210701.1|210551.1|12
1637649790000|2021-11-23 06:43:10|210693.7|210543.7|210698|210548|210698.1|210548.1|210693.7|210543.7|14
1637649800000|2021-11-23 06:43:20|210700.8|210550.8|210700.4|210550.4|210701.4|210551.4|210699.8|210549.8|7
1637649810000|2021-11-23 06:43:30|210699.6|210549.6|210687.8|210537.8|210700.2|210550.2|210686.1|210536.1|19
1637649820000|2021-11-23 06:43:40|210690.5|210540.5|210691.3|210541.3|210696.6|210546.6|210686.5|210536.5|21
1637649830000|2021-11-23 06:43:50|210688.4|210538.4|210693.6|210543.6|210694.9|210544.9|210688.4|210538.4|15
1637649840000|2021-11-23 06:44:00|210697.2|210547.2|210704.2|210554.2|210704.9|210554.9|210693.8|210543.8|16
1637649850000|2021-11-23 06:44:10|210702.8|210552.8|210701.4|210551.4|210704.6|210554.6|210698.5|210548.5|10
1637649860000|2021-11-23 06:44:20|210701.9|210551.9|210689.8|210539.8|210701.9|210551.9|210677.3|210527.3|13
1637649870000|2021-11-23 06:44:30|210690.8|210540.8|210694.6|210544.6|210695|210545|210690.8|210540.8|13
1637649880000|2021-11-23 06:44:40|210696.5|210546.5|210700.6|210550.6|210702.5|210552.5|210695.1|210545.1|21
1637649890000|2021-11-23 06:44:50|210700.1|210550.1|210709.4|210559.4|210712.4|210562.4|210700.1|210550.1|19
1637649900000|2021-11-23 06:45:00|210708.1|210558.1|210691.8|210541.8|210708.5|210558.5|210691.8|210541.8|15
1637649910000|2021-11-23 06:45:10|210693.3|210543.3|210691|210541|210697.9|210547.9|210691|210541|22
1637649920000|2021-11-23 06:45:20|210692.1|210542.1|210690.7|210540.7|210692.1|210542.1|210689.3|210539.3|14
1637649930000|2021-11-23 06:45:30|210690.5|210540.5|210684.4|210534.4|210695.2|210545.2|210684.4|210534.4|19
1637649940000|2021-11-23 06:45:40|210686.7|210536.7|210696.7|210546.7|210697.2|210547.2|210686.7|210536.7|19
1637649950000|2021-11-23 06:45:50|210697.2|210547.2|210688|210538|210697.3|210547.3|210688|210538|12
1637649960000|2021-11-23 06:46:00|210688.7|210538.7|210676.8|210526.8|210688.7|210538.7|210671.6|210521.6|22
1637649970000|2021-11-23 06:46:10|210675.7|210525.7|210669.5|210519.5|210678.6|210528.6|210669.5|210519.5|19
1637649980000|2021-11-23 06:46:20|210669.8|210519.8|210669.8|210519.8|210670.1|210520.1|210668.5|210518.5|12
1637649990000|2021-11-23 06:46:30|210667.8|210517.8|210668|210518|210669.3|210519.3|210666.6|210516.6|13
1637650000000|2021-11-23 06:46:40|210667.8|210517.8|210661.3|210511.3|210667.8|210517.8|210651.6|210501.6|16
1637650010000|2021-11-23 06:46:50|210661.9|210511.9|210662.9|210512.9|210663|210513|210660.9|210510.9|12
1637650020000|2021-11-23 06:47:00|210663.4|210513.4|210662.1|210512.1|210663.4|210513.4|210654.9|210504.9|12
1637650030000|2021-11-23 06:47:10|210663.1|210513.1|210660.1|210510.1|210663.1|210513.1|210658|210508|10
1637650040000|2021-11-23 06:47:20|210649.5|210499.5|210654.8|210504.8|210658.6|210508.6|210649.5|210499.5|9
1637650050000|2021-11-23 06:47:30|210655.6|210505.6|210667.8|210517.8|210667.8|210517.8|210654.8|210504.8|13
1637650060000|2021-11-23 06:47:40|210668.5|210518.5|210669.1|210519.1|210669.1|210519.1|210665.9|210515.9|14
1637650070000|2021-11-23 06:47:50|210666.9|210516.9|210659.4|210509.4|210667.5|210517.5|210659.4|210509.4|12
1637650080000|2021-11-23 06:48:00|210661.3|210511.3|210664.6|210514.6|210664.8|210514.8|210661.1|210511.1|11
1637650090000|2021-11-23 06:48:10|210663.5|210513.5|210665.7|210515.7|210668.4|210518.4|210663.5|210513.5|18
1637650100000|2021-11-23 06:48:20|210667.2|210517.2|210660.9|210510.9|210668.5|210518.5|210660.9|210510.9|15
1637650110000|2021-11-23 06:48:30|210664|210514|210666.3|210516.3|210666.6|210516.6|210663.3|210513.3|17
1637650120000|2021-11-23 06:48:40|210665.8|210515.8|210658.1|210508.1|210669.3|210519.3|210647.7|210497.7|17
1637650130000|2021-11-23 06:48:50|210655.9|210505.9|210666.2|210516.2|210666.5|210516.5|210655.9|210505.9|18
1637650140000|2021-11-23 06:49:00|210665|210515|210660.9|210510.9|210666.5|210516.5|210652.7|210502.7|24
1637650150000|2021-11-23 06:49:10|210660|210510|210661.2|210511.2|210661.3|210511.3|210659.1|210509.1|10
1637650160000|2021-11-23 06:49:20|210661.3|210511.3|210661.2|210511.2|210663.9|210513.9|210650|210500|18
1637650170000|2021-11-23 06:49:30|210660.8|210510.8|210661.6|210511.6|210663.3|210513.3|210660.4|210510.4|12
1637650180000|2021-11-23 06:49:40|210661.9|210511.9|210656.6|210506.6|210663.4|210513.4|210656.6|210506.6|17
1637650190000|2021-11-23 06:49:50|210656.8|210506.8|210663|210513|210663.7|210513.7|210656.2|210506.2|16
1637650200000|2021-11-23 06:50:00|210663.3|210513.3|210667.5|210517.5|210667.7|210517.7|210657.3|210507.3|19
1637650210000|2021-11-23 06:50:10|210667.7|210517.7|210667.5|210517.5|210669.9|210519.9|210663.9|210513.9|16
1637650220000|2021-11-23 06:50:20|210665|210515|210667.4|210517.4|210667.7|210517.7|210665|210515|7
1637650230000|2021-11-23 06:50:30|210667.8|210517.8|210661.6|210511.6|210668.4|210518.4|210659.5|210509.5|22
1637650240000|2021-11-23 06:50:40|210660.4|210510.4|210664.5|210514.5|210665.2|210515.2|210660.4|210510.4|14
1637650250000|2021-11-23 06:50:50|210664.6|210514.6|210664.9|210514.9|210666.8|210516.8|210664.6|210514.6|13
1637650260000|2021-11-23 06:51:00|210664.7|210514.7|210664.9|210514.9|210665.6|210515.6|210658.2|210508.2|20
1637650270000|2021-11-23 06:51:10|210664.2|210514.2|210665.9|210515.9|210666.9|210516.9|210661.8|210511.8|14
1637650280000|2021-11-23 06:51:20|210665.6|210515.6|210665.7|210515.7|210665.8|210515.8|210664.1|210514.1|9
1637650290000|2021-11-23 06:51:30|210665.5|210515.5|210664.1|210514.1|210667|210517|210660.7|210510.7|17
1637650300000|2021-11-23 06:51:40|210663.9|210513.9|210671.2|210521.2|210671.2|210521.2|210663.2|210513.2|11
1637650310000|2021-11-23 06:51:50|210669.5|210519.5|210669|210519|210671.2|210521.2|210660.8|210510.8|23
1637650320000|2021-11-23 06:52:00|210668.8|210518.8|210668.8|210518.8|210671.1|210521.1|210667.8|210517.8|20
1637650330000|2021-11-23 06:52:10|210668.6|210518.6|210668.1|210518.1|210668.6|210518.6|210661.2|210511.2|13
1637650340000|2021-11-23 06:52:20|210668.3|210518.3|210660|210510|210668.3|210518.3|210660|210510|13
1637650350000|2021-11-23 06:52:30|210660.6|210510.6|210662.3|210512.3|210663.9|210513.9|210660.6|210510.6|19
1637650360000|2021-11-23 06:52:40|210664.3|210514.3|210659.9|210509.9|210664.5|210514.5|210658.2|210508.2|12
1637650370000|2021-11-23 06:52:50|210661.1|210511.1|210660|210510|210661.1|210511.1|210659.6|210509.6|5
1637650380000|2021-11-23 06:53:00|210662.4|210512.4|210656.8|210506.8|210666.7|210516.7|210655.9|210505.9|17
1637650390000|2021-11-23 06:53:10|210660.6|210510.6|210655.2|210505.2|210660.9|210510.9|210651.6|210501.6|20
1637650400000|2021-11-23 06:53:20|210654.5|210504.5|210652.8|210502.8|210656.9|210506.9|210650.2|210500.2|21
1637650410000|2021-11-23 06:53:30|210653.9|210503.9|210659.4|210509.4|210659.6|210509.6|210652.6|210502.6|11
1637650420000|2021-11-23 06:53:40|210658.3|210508.3|210658.5|210508.5|210659.2|210509.2|210653.5|210503.5|18
1637650430000|2021-11-23 06:53:50|210659.2|210509.2|210666|210516|210671.1|210521.1|210656.7|210506.7|16
1637650440000|2021-11-23 06:54:00|210667.2|210517.2|210667.3|210517.3|210670.3|210520.3|210666.1|210516.1|17
1637650450000|2021-11-23 06:54:10|210667.9|210517.9|210669.4|210519.4|210670.7|210520.7|210666.5|210516.5|12
1637650460000|2021-11-23 06:54:20|210659.3|210509.3|210661.3|210511.3|210663.2|210513.2|210659.3|210509.3|11
1637650470000|2021-11-23 06:54:30|210660.1|210510.1|210655.3|210505.3|210664.6|210514.6|210640.9|210490.9|22
1637650480000|2021-11-23 06:54:40|210645.2|210495.2|210651.5|210501.5|210653|210503|210643.3|210493.3|18
1637650490000|2021-11-23 06:54:50|210645.9|210495.9|210655.8|210505.8|210655.8|210505.8|210644.9|210494.9|15
1637650500000|2021-11-23 06:55:00|210655.6|210505.6|210654.4|210504.4|210659.3|210509.3|210653.6|210503.6|24
1637650510000|2021-11-23 06:55:10|210655.4|210505.4|210655.9|210505.9|210658.5|210508.5|210654.3|210504.3|17
1637650520000|2021-11-23 06:55:20|210653.9|210503.9|210611.6|210461.6|210658.1|210508.1|210610.4|210460.4|24
1637650530000|2021-11-23 06:55:30|210611.4|210461.4|210611.7|210461.7|210613.6|210463.6|210609.9|210459.9|19
1637650540000|2021-11-23 06:55:40|210610.5|210460.5|210607.5|210457.5|210613.8|210463.8|210604.9|210454.9|9
1637650550000|2021-11-23 06:55:50|210606.9|210456.9|210607.6|210457.6|210609.4|210459.4|210606.9|210456.9|9
1637650560000|2021-11-23 06:56:00|210608.4|210458.4|210614.8|210464.8|210616.4|210466.4|210608.4|210458.4|18
1637650570000|2021-11-23 06:56:10|210615.4|210465.4|210608.7|210458.7|210615.4|210465.4|210606.5|210456.5|11
1637650580000|2021-11-23 06:56:20|210608.3|210458.3|210611.1|210461.1|210611.6|210461.6|210606.5|210456.5|16
1637650590000|2021-11-23 06:56:30|210610.2|210460.2|210598.8|210448.8|210612.4|210462.4|210596.2|210446.2|11
1637650600000|2021-11-23 06:56:40|210596.2|210446.2|210606.7|210456.7|210606.7|210456.7|210596.2|210446.2|16
1637650610000|2021-11-23 06:56:50|210606.2|210456.2|210613.1|210463.1|210617.8|210467.8|210601.6|210451.6|17
1637650620000|2021-11-23 06:57:00|210612.9|210462.9|210613.7|210463.7|210613.7|210463.7|210606|210456|10
1637650630000|2021-11-23 06:57:10|210615.2|210465.2|210612.7|210462.7|210615.2|210465.2|210610.6|210460.6|7
1637650640000|2021-11-23 06:57:20|210611.1|210461.1|210615.4|210465.4|210615.4|210465.4|210600.2|210450.2|8
1637650650000|2021-11-23 06:57:30|210613.7|210463.7|210608|210458|210615.5|210465.5|210608|210458|6
1637650660000|2021-11-23 06:57:40|210610.1|210460.1|210611.7|210461.7|210621.5|210471.5|210604.2|210454.2|18
1637650670000|2021-11-23 06:57:50|210611.3|210461.3|210604.3|210454.3|210614.3|210464.3|210597.8|210447.8|16
1637650680000|2021-11-23 06:58:00|210598.6|210448.6|210608|210458|210610.9|210460.9|210598.2|210448.2|16
1637650690000|2021-11-23 06:58:10|210607.7|210457.7|210601.9|210451.9|210614.3|210464.3|210598|210448|14
1637650700000|2021-11-23 06:58:20|210599.5|210449.5|210604.2|210454.2|210605.8|210455.8|210599.3|210449.3|11
1637650710000|2021-11-23 06:58:30|210606.2|210456.2|210597.5|210447.5|210607.3|210457.3|210597.4|210447.4|22
1637650720000|2021-11-23 06:58:40|210597.8|210447.8|210593.6|210443.6|210597.8|210447.8|210589|210439|15
1637650730000|2021-11-23 06:58:50|210591.6|210441.6|210592.8|210442.8|210596.8|210446.8|210591.6|210441.6|17
1637650740000|2021-11-23 06:59:00|210593.6|210443.6|210601.9|210451.9|210602.9|210452.9|210593.6|210443.6|17
1637650750000|2021-11-23 06:59:10|210598.7|210448.7|210610.6|210460.6|210610.6|210460.6|210597.6|210447.6|15
1637650760000|2021-11-23 06:59:20|210609.2|210459.2|210592.7|210442.7|210613.7|210463.7|210592.7|210442.7|21
1637650770000|2021-11-23 06:59:30|210602.8|210452.8|210599.4|210449.4|210602.8|210452.8|210597.2|210447.2|16
1637650780000|2021-11-23 06:59:40|210599|210449|210599.2|210449.2|210599.5|210449.5|210595.8|210445.8|17
1637650790000|2021-11-23 06:59:50|210598.3|210448.3|210596.9|210446.9|210598.3|210448.3|210594.7|210444.7|13
1637650800000|2021-11-23 07:00:00|210595.3|210445.3|210613.6|210463.6|210613.6|210463.6|210594.5|210444.5|30
1637650810000|2021-11-23 07:00:10|210612.9|210462.9|210743.4|210593.4|210746.4|210596.4|210612.7|210462.7|35
1637650820000|2021-11-23 07:00:20|210739.4|210589.4|210742.9|210592.9|210744.7|210594.7|210738.4|210588.4|26
1637650830000|2021-11-23 07:00:30|210742.3|210592.3|210742.4|210592.4|210744.1|210594.1|210731.8|210581.8|34
1637650840000|2021-11-23 07:00:40|210742.6|210592.6|210740.2|210590.2|210743.4|210593.4|210739.7|210589.7|20
1637650850000|2021-11-23 07:00:50|210740|210590|210736.7|210586.7|210743.2|210593.2|210732.2|210582.2|32
1637650860000|2021-11-23 07:01:00|210734.4|210584.4|210744|210594|210746|210596|210734.4|210584.4|26
1637650870000|2021-11-23 07:01:10|210744.7|210594.7|210744.5|210594.5|210745|210595|210742|210592|22
1637650880000|2021-11-23 07:01:20|210743.6|210593.6|210744|210594|210745.5|210595.5|210740.7|210590.7|23
1637650890000|2021-11-23 07:01:30|210744.8|210594.8|210745.4|210595.4|210746.6|210596.6|210742.5|210592.5|18
1637650900000|2021-11-23 07:01:40|210746.4|210596.4|210746.1|210596.1|210748.7|210598.7|210740.2|210590.2|25
1637650910000|2021-11-23 07:01:50|210747.9|210597.9|210737.2|210587.2|210747.9|210597.9|210734.8|210584.8|25
1637650920000|2021-11-23 07:02:00|210738|210588|210737.5|210587.5|210738.3|210588.3|210734.8|210584.8|21
1637650930000|2021-11-23 07:02:10|210737|210587|210737.4|210587.4|210740.1|210590.1|210735.6|210585.6|23
1637650940000|2021-11-23 07:02:20|210736.3|210586.3|210738.7|210588.7|210741|210591|210736.3|210586.3|15
1637650950000|2021-11-23 07:02:30|210739.4|210589.4|210687.6|210537.6|210741.4|210591.4|210687.6|210537.6|29
1637650960000|2021-11-23 07:02:40|210688.6|210538.6|210707.7|210557.7|210707.7|210557.7|210688.6|210538.6|23
1637650970000|2021-11-23 07:02:50|210708.2|210558.2|210712.5|210562.5|210727.2|210577.2|210704.6|210554.6|25
1637650980000|2021-11-23 07:03:00|210706.9|210556.9|210719.9|210569.9|210720.3|210570.3|210706.9|210556.9|23
1637650990000|2021-11-23 07:03:10|210716.2|210566.2|210716.6|210566.6|210718.2|210568.2|210715.7|210565.7|24
1637651000000|2021-11-23 07:03:20|210716.2|210566.2|210718|210568|210718|210568|210713.2|210563.2|15
1637651010000|2021-11-23 07:03:30|210717.9|210567.9|210707.9|210557.9|210717.9|210567.9|210703.8|210553.8|22
1637651020000|2021-11-23 07:03:40|210708.8|210558.8|210711.5|210561.5|210720.1|210570.1|210705.7|210555.7|23
1637651030000|2021-11-23 07:03:50|210703.6|210553.6|210700.3|210550.3|210704.4|210554.4|210698.6|210548.6|16
1637651040000|2021-11-23 07:04:00|210698.2|210548.2|210702.7|210552.7|210703.8|210553.8|210697.7|210547.7|21
1637651050000|2021-11-23 07:04:10|210704.2|210554.2|210702.9|210552.9|210704.4|210554.4|210702|210552|15
1637651060000|2021-11-23 07:04:20|210701.5|210551.5|210700.9|210550.9|210703.7|210553.7|210699.6|210549.6|16
1637651070000|2021-11-23 07:04:30|210701|210551|210697.5|210547.5|210705.6|210555.6|210697.1|210547.1|24
1637651080000|2021-11-23 07:04:40|210696.1|210546.1|210644.4|210494.4|210696.1|210546.1|210635.4|210485.4|29
1637651090000|2021-11-23 07:04:50|210645.7|210495.7|210647|210497|210651.1|210501.1|210645.7|210495.7|24
1637651100000|2021-11-23 07:05:00|210646.5|210496.5|210662.5|210512.5|210664.2|210514.2|210646.5|210496.5|32
1637651110000|2021-11-23 07:05:10|210660.9|210510.9|210694.3|210544.3|210700.1|210550.1|210659.9|210509.9|35
1637651120000|2021-11-23 07:05:20|210694.6|210544.6|210675.6|210525.6|210694.6|210544.6|210674|210524|32
1637651130000|2021-11-23 07:05:30|210677.2|210527.2|210666.3|210516.3|210681.2|210531.2|210658.2|210508.2|28
1637651140000|2021-11-23 07:05:40|210666.8|210516.8|210675.3|210525.3|210677.5|210527.5|210664.1|210514.1|20
1637651150000|2021-11-23 07:05:50|210671.7|210521.7|210672.9|210522.9|210675.5|210525.5|210670.1|210520.1|19
1637651160000|2021-11-23 07:06:00|210674|210524|210675.7|210525.7|210675.8|210525.8|210674|210524|20
1637651170000|2021-11-23 07:06:10|210675|210525|210701.5|210551.5|210704.3|210554.3|210674.8|210524.8|21
1637651180000|2021-11-23 07:06:20|210704.6|210554.6|210698.3|210548.3|210704.6|210554.6|210696.3|210546.3|19
1637651190000|2021-11-23 07:06:30|210698.8|210548.8|210703.3|210553.3|210704.8|210554.8|210698.4|210548.4|19
1637651200000|2021-11-23 07:06:40|210704.4|210554.4|210702.3|210552.3|210707.4|210557.4|210702.3|210552.3|29
1637651210000|2021-11-23 07:06:50|210703.5|210553.5|210711.1|210561.1|210717.7|210567.7|210703.4|210553.4|22
1637651220000|2021-11-23 07:07:00|210712|210562|210711|210561|210717.5|210567.5|210708|210558|23
1637651230000|2021-11-23 07:07:10|210710.4|210560.4|210731|210581|210733.7|210583.7|210709.3|210559.3|23
1637651240000|2021-11-23 07:07:20|210731.3|210581.3|210745.4|210595.4|210756.2|210606.2|210731.2|210581.2|23
1637651250000|2021-11-23 07:07:30|210748.3|210598.3|210743.1|210593.1|210749.6|210599.6|210741.1|210591.1|19
1637651260000|2021-11-23 07:07:40|210744|210594|210746|210596|210746.4|210596.4|210743.2|210593.2|19
1637651270000|2021-11-23 07:07:50|210747.5|210597.5|210787|210637|210792.8|210642.8|210747.1|210597.1|32
1637651280000|2021-11-23 07:08:00|210786.9|210636.9|210783.4|210633.4|210786.9|210636.9|210781.8|210631.8|25
1637651290000|2021-11-23 07:08:10|210784.5|210634.5|210784.6|210634.6|210785.3|210635.3|210780.3|210630.3|21
1637651300000|2021-11-23 07:08:20|210785.3|210635.3|210787.1|210637.1|210788|210638|210783.2|210633.2|22
1637651310000|2021-11-23 07:08:30|210786.9|210636.9|210783.6|210633.6|210787.2|210637.2|210783.1|210633.1|14
1637651320000|2021-11-23 07:08:40|210783.9|210633.9|210783.9|210633.9|210786.3|210636.3|210783|210633|19
1637651330000|2021-11-23 07:08:50|210783.8|210633.8|210787.6|210637.6|210787.6|210637.6|210776.6|210626.6|28
1637651340000|2021-11-23 07:09:00|210785.5|210635.5|210786.4|210636.4|210787.2|210637.2|210782.2|210632.2|19
1637651350000|2021-11-23 07:09:10|210785.2|210635.2|210786.5|210636.5|210786.5|210636.5|210783.2|210633.2|21
1637651360000|2021-11-23 07:09:20|210786.7|210636.7|210822|210672|210822|210672|210786.2|210636.2|25
1637651370000|2021-11-23 07:09:30|210821|210671|210806.5|210656.5|210821.6|210671.6|210803.1|210653.1|31
1637651380000|2021-11-23 07:09:40|210804.9|210654.9|210797.4|210647.4|210804.9|210654.9|210793.6|210643.6|28
1637651390000|2021-11-23 07:09:50|210798|210648|210783.4|210633.4|210799.7|210649.7|210780|210630|33
1637651400000|2021-11-23 07:10:00|210793.7|210643.7|210788.7|210638.7|210793.7|210643.7|210785.2|210635.2|22
1637651410000|2021-11-23 07:10:10|210780.9|210630.9|210729.2|210579.2|210784.3|210634.3|210724.5|210574.5|32
1637651420000|2021-11-23 07:10:20|210729|210579|210690.6|210540.6|210729|210579|210689.7|210539.7|32
1637651430000|2021-11-23 07:10:30|210691.5|210541.5|210687|210537|210691.5|210541.5|210686.6|210536.6|24
1637651440000|2021-11-23 07:10:40|210687.8|210537.8|210684.4|210534.4|210688.9|210538.9|210682.9|210532.9|22
1637651450000|2021-11-23 07:10:50|210683.8|210533.8|210654.6|210504.6|210684.4|210534.4|210644.4|210494.4|27
1637651460000|2021-11-23 07:11:00|210654.4|210504.4|210651.4|210501.4|210676.9|210526.9|210649.5|210499.5|32
1637651470000|2021-11-23 07:11:10|210651.8|210501.8|210688.8|210538.8|210690.3|210540.3|210650.3|210500.3|27
1637651480000|2021-11-23 07:11:20|210688.9|210538.9|210689.9|210539.9|210696.3|210546.3|210688.9|210538.9|27
1637651490000|2021-11-23 07:11:30|210690.6|210540.6|210691.3|210541.3|210697|210547|210688.2|210538.2|28
1637651500000|2021-11-23 07:11:40|210691.5|210541.5|210660.4|210510.4|210692.5|210542.5|210655.5|210505.5|30
1637651510000|2021-11-23 07:11:50|210660.1|210510.1|210645.5|210495.5|210660.8|210510.8|210640.2|210490.2|24
1637651520000|2021-11-23 07:12:00|210646.8|210496.8|210654.7|210504.7|210654.7|210504.7|210646|210496|30
1637651530000|2021-11-23 07:12:10|210673.7|210523.7|210690|210540|210694.7|210544.7|210673.7|210523.7|24
1637651540000|2021-11-23 07:12:20|210690.9|210540.9|210666.8|210516.8|210691|210541|210662.3|210512.3|31
1637651550000|2021-11-23 07:12:30|210667.2|210517.2|210672.5|210522.5|210672.5|210522.5|210660.1|210510.1|35
1637651560000|2021-11-23 07:12:40|210672.9|210522.9|210648.3|210498.3|210672.9|210522.9|210641.9|210491.9|29
1637651570000|2021-11-23 07:12:50|210646.5|210496.5|210643.2|210493.2|210649.1|210499.1|210641.6|210491.6|25
1637651580000|2021-11-23 07:13:00|210642.7|210492.7|210645.9|210495.9|210649.1|210499.1|210640.9|210490.9|26
1637651590000|2021-11-23 07:13:10|210646|210496|210647.3|210497.3|210647.3|210497.3|210642.2|210492.2|23
1637651600000|2021-11-23 07:13:20|210648.3|210498.3|210653.1|210503.1|210658.7|210508.7|210648.2|210498.2|27
1637651610000|2021-11-23 07:13:30|210652.7|210502.7|210705|210555|210729.4|210579.4|210649.1|210499.1|32
1637651620000|2021-11-23 07:13:40|210707.2|210557.2|210698.1|210548.1|210709.6|210559.6|210698.1|210548.1|25
1637651630000|2021-11-23 07:13:50|210700.8|210550.8|210698.4|210548.4|210700.8|210550.8|210694.8|210544.8|19
1637651640000|2021-11-23 07:14:00|210697.1|210547.1|210684.5|210534.5|210697.1|210547.1|210660.8|210510.8|32
1637651650000|2021-11-23 07:14:10|210682|210532|210692.9|210542.9|210703.5|210553.5|210681.4|210531.4|26
1637651660000|2021-11-23 07:14:20|210695.1|210545.1|210693.1|210543.1|210699.1|210549.1|210689.9|210539.9|26
1637651670000|2021-11-23 07:14:30|210692.5|210542.5|210693.5|210543.5|210695.2|210545.2|210689.6|210539.6|25
1637651680000|2021-11-23 07:14:40|210693.4|210543.4|210693.5|210543.5|210699.4|210549.4|210689|210539|31
1637651690000|2021-11-23 07:14:50|210689.1|210539.1|210691.8|210541.8|210694.3|210544.3|210688.2|210538.2|31
1637651700000|2021-11-23 07:15:00|210692|210542|210689.6|210539.6|210704.1|210554.1|210689.6|210539.6|28
1637651710000|2021-11-23 07:15:10|210690.2|210540.2|210690.3|210540.3|210693|210543|210689|210539|19
1637651720000|2021-11-23 07:15:20|210690.4|210540.4|210686.3|210536.3|210690.7|210540.7|210686.3|210536.3|14
1637651730000|2021-11-23 07:15:30|210687.9|210537.9|210688|210538|210691.3|210541.3|210686.7|210536.7|16
1637651740000|2021-11-23 07:15:40|210687.5|210537.5|210693.9|210543.9|210694.6|210544.6|210684.7|210534.7|15
1637651750000|2021-11-23 07:15:50|210693.3|210543.3|210688.8|210538.8|210693.3|210543.3|210685.1|210535.1|21
1637651760000|2021-11-23 07:16:00|210688.6|210538.6|210665.1|210515.1|210688.6|210538.6|210662.1|210512.1|24
1637651770000|2021-11-23 07:16:10|210665.6|210515.6|210661.3|210511.3|210665.6|210515.6|210661|210511|21
1637651780000|2021-11-23 07:16:20|210661.6|210511.6|210653.6|210503.6|210666.1|210516.1|210649|210499|22
1637651790000|2021-11-23 07:16:30|210650.4|210500.4|210652.8|210502.8|210656.4|210506.4|210650.4|210500.4|20
1637651800000|2021-11-23 07:16:40|210652.5|210502.5|210651.9|210501.9|210658.6|210508.6|210650.4|210500.4|22
1637651810000|2021-11-23 07:16:50|210654.1|210504.1|210653.7|210503.7|210655.1|210505.1|210651|210501|21
1637651820000|2021-11-23 07:17:00|210652.4|210502.4|210633.6|210483.6|210652.4|210502.4|210633.6|210483.6|19
1637651830000|2021-11-23 07:17:10|210642|210492|210630.6|210480.6|210643|210493|210628.4|210478.4|21
1637651840000|2021-11-23 07:17:20|210631.5|210481.5|210592|210442|210631.5|210481.5|210592|210442|22
1637651850000|2021-11-23 07:17:30|210593.8|210443.8|210596.5|210446.5|210602.5|210452.5|210568.3|210418.3|28
1637651860000|2021-11-23 07:17:40|210596.9|210446.9|210599.4|210449.4|210600|210450|210594.4|210444.4|17
1637651870000|2021-11-23 07:17:50|210600.2|210450.2|210608.1|210458.1|210608.5|210458.5|210599.5|210449.5|18
1637651880000|2021-11-23 07:18:00|210606.7|210456.7|210607.3|210457.3|210609.9|210459.9|210604.5|210454.5|28
1637651890000|2021-11-23 07:18:10|210607.4|210457.4|210607.5|210457.5|210609.1|210459.1|210606.3|210456.3|19
1637651900000|2021-11-23 07:18:20|210607.7|210457.7|210612.9|210462.9|210613.1|210463.1|210607.7|210457.7|28
1637651910000|2021-11-23 07:18:30|210613.3|210463.3|210655.1|210505.1|210655.1|210505.1|210611.7|210461.7|21
1637651920000|2021-11-23 07:18:40|210653.1|210503.1|210649.7|210499.7|210653.1|210503.1|210647.3|210497.3|22
1637651930000|2021-11-23 07:18:50|210649|210499|210643.8|210493.8|210652.3|210502.3|210643.8|210493.8|27
1637651940000|2021-11-23 07:19:00|210644|210494|210605.9|210455.9|210644|210494|210603.2|210453.2|30
1637651950000|2021-11-23 07:19:10|210605.4|210455.4|210599.1|210449.1|210608.6|210458.6|210598.8|210448.8|23
1637651960000|2021-11-23 07:19:20|210599.6|210449.6|210604.6|210454.6|210604.9|210454.9|210598.4|210448.4|20
1637651970000|2021-11-23 07:19:30|210601.4|210451.4|210601|210451|210602.5|210452.5|210600.8|210450.8|24
1637651980000|2021-11-23 07:19:40|210601.3|210451.3|210599.9|210449.9|210601.5|210451.5|210599|210449|25
1637651990000|2021-11-23 07:19:50|210599.5|210449.5|210599.3|210449.3|210600.8|210450.8|210596.7|210446.7|22
1637652000000|2021-11-23 07:20:00|210598.3|210448.3|210598|210448|210602.4|210452.4|210596.1|210446.1|22
1637652010000|2021-11-23 07:20:10|210598.2|210448.2|210602.6|210452.6|210604.7|210454.7|210598.2|210448.2|26
1637652020000|2021-11-23 07:20:20|210602.3|210452.3|210605.9|210455.9|210611.1|210461.1|210601.6|210451.6|25
1637652030000|2021-11-23 07:20:30|210605.8|210455.8|210607|210457|210611.9|210461.9|210605.3|210455.3|32
1637652040000|2021-11-23 07:20:40|210607.4|210457.4|210605|210455|210610|210460|210602.3|210452.3|26
1637652050000|2021-11-23 07:20:50|210604.7|210454.7|210598.1|210448.1|210604.7|210454.7|210593.6|210443.6|26
1637652060000|2021-11-23 07:21:00|210596.8|210446.8|210471.2|210321.2|210597.1|210447.1|210471.2|210321.2|34
1637652070000|2021-11-23 07:21:10|210477.6|210327.6|210453.2|210303.2|210482.6|210332.6|210452.3|210302.3|30
1637652080000|2021-11-23 07:21:20|210458.1|210308.1|210457.5|210307.5|210459.8|210309.8|210456.9|210306.9|25
1637652090000|2021-11-23 07:21:30|210457.8|210307.8|210423.3|210273.3|210460|210310|210422.8|210272.8|24
1637652100000|2021-11-23 07:21:40|210426.2|210276.2|210377.1|210227.1|210426.2|210276.2|210374.6|210224.6|32
1637652110000|2021-11-23 07:21:50|210377|210227|210334.6|210184.6|210377|210227|210331.8|210181.8|34
1637652120000|2021-11-23 07:22:00|210334.7|210184.7|210292|210142|210335.8|210185.8|210290.3|210140.3|28
1637652130000|2021-11-23 07:22:10|210288.6|210138.6|210284.6|210134.6|210288.7|210138.7|210282.4|210132.4|33
1637652140000|2021-11-23 07:22:20|210283.9|210133.9|210267.8|210117.8|210286.3|210136.3|210262.2|210112.2|25
1637652150000|2021-11-23 07:22:30|210267.4|210117.4|210268.6|210118.6|210285.7|210135.7|210259.2|210109.2|32
1637652160000|2021-11-23 07:22:40|210265.7|210115.7|210270.3|210120.3|210273.1|210123.1|210264|210114|30
1637652170000|2021-11-23 07:22:50|210269.6|210119.6|210281|210131|210291.5|210141.5|210269.6|210119.6|31
1637652180000|2021-11-23 07:23:00|210285|210135|210285.5|210135.5|210297.7|210147.7|210282.1|210132.1|33
1637652190000|2021-11-23 07:23:10|210287.1|210137.1|210369.4|210219.4|210381.6|210231.6|210287.1|210137.1|36
1637652200000|2021-11-23 07:23:20|210371.5|210221.5|210364.4|210214.4|210371.5|210221.5|210356|210206|19
1637652210000|2021-11-23 07:23:30|210364.2|210214.2|210358.4|210208.4|210369.2|210219.2|210357.5|210207.5|26
1637652220000|2021-11-23 07:23:40|210357.3|210207.3|210350.4|210200.4|210366.5|210216.5|210339.2|210189.2|22
1637652230000|2021-11-23 07:23:50|210346.4|210196.4|210347.6|210197.6|210351.1|210201.1|210342.1|210192.1|29
1637652240000|2021-11-23 07:24:00|210349.8|210199.8|210368.7|210218.7|210373.4|210223.4|210346.3|210196.3|27
1637652250000|2021-11-23 07:24:10|210368.3|210218.3|210343.6|210193.6|210373.4|210223.4|210340.8|210190.8|27
1637652260000|2021-11-23 07:24:20|210344.4|210194.4|210352.3|210202.3|210371.9|210221.9|210344.4|210194.4|29
1637652270000|2021-11-23 07:24:30|210353.4|210203.4|210372.3|210222.3|210373.7|210223.7|210345.6|210195.6|29
1637652280000|2021-11-23 07:24:40|210370.7|210220.7|210353.7|210203.7|210374.8|210224.8|210347|210197|32
1637652290000|2021-11-23 07:24:50|210354.9|210204.9|210377.4|210227.4|210380.1|210230.1|210354.3|210204.3|26
1637652300000|2021-11-23 07:25:00|210375.8|210225.8|210381.6|210231.6|210387.5|210237.5|210372|210222|33
1637652310000|2021-11-23 07:25:10|210382|210232|210380.3|210230.3|210383|210233|210365.9|210215.9|35
1637652320000|2021-11-23 07:25:20|210378.2|210228.2|210379.8|210229.8|210380.1|210230.1|210367.7|210217.7|26
1637652330000|2021-11-23 07:25:30|210377.9|210227.9|210386.3|210236.3|210387.8|210237.8|210377.9|210227.9|24
1637652340000|2021-11-23 07:25:40|210389|210239|210388.5|210238.5|210389.1|210239.1|210380.8|210230.8|24
1637652350000|2021-11-23 07:25:50|210389|210239|210386.4|210236.4|210393.8|210243.8|210378.8|210228.8|30
1637652360000|2021-11-23 07:26:00|210387.1|210237.1|210409|210259|210418.9|210268.9|210383.5|210233.5|22
1637652370000|2021-11-23 07:26:10|210407.6|210257.6|210414.8|210264.8|210416.7|210266.7|210407.6|210257.6|27
1637652380000|2021-11-23 07:26:20|210415.4|210265.4|210411.4|210261.4|210417.8|210267.8|210411.3|210261.3|24
1637652390000|2021-11-23 07:26:30|210412.7|210262.7|210403.3|210253.3|210414.2|210264.2|210403.3|210253.3|24
1637652400000|2021-11-23 07:26:40|210397.7|210247.7|210409.5|210259.5|210415.7|210265.7|210396.3|210246.3|30
1637652410000|2021-11-23 07:26:50|210389|210239|210381.9|210231.9|210389|210239|210368.1|210218.1|29
1637652420000|2021-11-23 07:27:00|210382.6|210232.6|210410.3|210260.3|210412.4|210262.4|210379|210229|30
1637652430000|2021-11-23 07:27:10|210410.1|210260.1|210396.9|210246.9|210411|210261|210396.9|210246.9|27
1637652440000|2021-11-23 07:27:20|210398.9|210248.9|210409.9|210259.9|210415.5|210265.5|210385|210235|26
1637652450000|2021-11-23 07:27:30|210413.2|210263.2|210407.9|210257.9|210413.2|210263.2|210405.1|210255.1|26
1637652460000|2021-11-23 07:27:40|210407.7|210257.7|210412|210262|210412.8|210262.8|210407.7|210257.7|11
1637652470000|2021-11-23 07:27:50|210411|210261|210423.4|210273.4|210427.1|210277.1|210411|210261|32
1637652480000|2021-11-23 07:28:00|210424.9|210274.9|210433.3|210283.3|210436.3|210286.3|210415.3|210265.3|27
1637652490000|2021-11-23 07:28:10|210433.7|210283.7|210411.2|210261.2|210433.7|210283.7|210395.1|210245.1|36
1637652500000|2021-11-23 07:28:20|210410.9|210260.9|210305.4|210155.4|210416.8|210266.8|210305.4|210155.4|38
1637652510000|2021-11-23 07:28:30|210307.8|210157.8|210281|210131|210321.6|210171.6|210279.4|210129.4|40
1637652520000|2021-11-23 07:28:40|210284.6|210134.6|210243.4|210093.4|210288.1|210138.1|210243.4|210093.4|34
1637652530000|2021-11-23 07:28:50|210243.3|210093.3|210242.4|210092.4|210253.4|210103.4|210242.4|210092.4|32
1637652540000|2021-11-23 07:29:00|210241.8|210091.8|210239.9|210089.9|210244.5|210094.5|210234.9|210084.9|36
1637652550000|2021-11-23 07:29:10|210238.3|210088.3|210210.3|210060.3|210250.3|210100.3|210202.2|210052.2|37
1637652560000|2021-11-23 07:29:20|210214.6|210064.6|210235|210085|210241|210091|210214.6|210064.6|30
1637652570000|2021-11-23 07:29:30|210235.5|210085.5|210257|210107|210257|210107|210235.1|210085.1|26
1637652580000|2021-11-23 07:29:40|210251|210101|210241.5|210091.5|210253.3|210103.3|210221|210071|30
1637652590000|2021-11-23 07:29:50|210235.2|210085.2|210311|210161|210316.7|210166.7|210235.2|210085.2|36
1637652600000|2021-11-23 07:30:00|210319.2|210169.2|210322.3|210172.3|210324.1|210174.1|210305|210155|39
1637652610000|2021-11-23 07:30:10|210325.1|210175.1|210277.3|210127.3|210337.3|210187.3|210277.3|210127.3|35
1637652620000|2021-11-23 07:30:20|210299.3|210149.3|210274.8|210124.8|210311.3|210161.3|210274.8|210124.8|37
1637652630000|2021-11-23 07:30:30|210274.3|210124.3|210276.2|210126.2|210286|210136|210272.3|210122.3|33
1637652640000|2021-11-23 07:30:40|210275.6|210125.6|210296.1|210146.1|210299.2|210149.2|210275.6|210125.6|34
1637652650000|2021-11-23 07:30:50|210295.5|210145.5|210345.5|210195.5|210362.2|210212.2|210293.5|210143.5|37
1637652660000|2021-11-23 07:31:00|210346.6|210196.6|210365.1|210215.1|210365.6|210215.6|210346.5|210196.5|32
1637652670000|2021-11-23 07:31:10|210356.3|210206.3|210364.2|210214.2|210371.5|210221.5|210342.4|210192.4|31
1637652680000|2021-11-23 07:31:20|210364.3|210214.3|210331|210181|210368.4|210218.4|210324|210174|34
1637652690000|2021-11-23 07:31:30|210331.9|210181.9|210357.6|210207.6|210359.8|210209.8|210331.1|210181.1|29
1637652700000|2021-11-23 07:31:40|210359.7|210209.7|210368|210218|210371.7|210221.7|210348.2|210198.2|34
1637652710000|2021-11-23 07:31:50|210366.6|210216.6|210378|210228|210379.9|210229.9|210366.6|210216.6|26
1637652720000|2021-11-23 07:32:00|210376.3|210226.3|210369.9|210219.9|210378.5|210228.5|210356.3|210206.3|32
1637652730000|2021-11-23 07:32:10|210374.8|210224.8|210410.2|210260.2|210414.5|210264.5|210370|210220|35
1637652740000|2021-11-23 07:32:20|210411.3|210261.3|210409.5|210259.5|210416.4|210266.4|210407.6|210257.6|24
1637652750000|2021-11-23 07:32:30|210407.2|210257.2|210414.7|210264.7|210414.7|210264.7|210405.9|210255.9|22
1637652760000|2021-11-23 07:32:40|210414.3|210264.3|210427.2|210277.2|210427.2|210277.2|210412.1|210262.1|29
1637652770000|2021-11-23 07:32:50|210426.8|210276.8|210418.1|210268.1|210429.2|210279.2|210416.7|210266.7|33
1637652780000|2021-11-23 07:33:00|210418.4|210268.4|210375.3|210225.3|210428.1|210278.1|210375.3|210225.3|37
1637652790000|2021-11-23 07:33:10|210372.4|210222.4|210362.3|210212.3|210376|210226|210359.5|210209.5|33
1637652800000|2021-11-23 07:33:20|210365|210215|210363.7|210213.7|210365.4|210215.4|210360.9|210210.9|23
1637652810000|2021-11-23 07:33:30|210364.3|210214.3|210369.4|210219.4|210377.9|210227.9|210364.2|210214.2|27
1637652820000|2021-11-23 07:33:40|210362.1|210212.1|210374.2|210224.2|210379.8|210229.8|210356|210206|28
1637652830000|2021-11-23 07:33:50|210376.2|210226.2|210393.6|210243.6|210414.8|210264.8|210374|210224|35
1637652840000|2021-11-23 07:34:00|210392.2|210242.2|210423.3|210273.3|210423.3|210273.3|210392.2|210242.2|32
1637652850000|2021-11-23 07:34:10|210425.1|210275.1|210424.8|210274.8|210427.6|210277.6|210417.9|210267.9|29
1637652860000|2021-11-23 07:34:20|210422.6|210272.6|210410.6|210260.6|210422.6|210272.6|210404.2|210254.2|24
1637652870000|2021-11-23 07:34:30|210410|210260|210417|210267|210423.3|210273.3|210402.5|210252.5|31
1637652880000|2021-11-23 07:34:40|210412.7|210262.7|210407.5|210257.5|210416.6|210266.6|210404.8|210254.8|25
1637652890000|2021-11-23 07:34:50|210408.8|210258.8|210425|210275|210425.5|210275.5|210407.9|210257.9|25
1637652900000|2021-11-23 07:35:00|210423.6|210273.6|210427.1|210277.1|210428.8|210278.8|210418.3|210268.3|25
1637652910000|2021-11-23 07:35:10|210425.2|210275.2|210435.7|210285.7|210440.2|210290.2|210422.6|210272.6|26
1637652920000|2021-11-23 07:35:20|210433.4|210283.4|210435.7|210285.7|210435.7|210285.7|210430.2|210280.2|20
1637652930000|2021-11-23 07:35:30|210433.9|210283.9|210444.7|210294.7|210444.7|210294.7|210433.9|210283.9|27
1637652940000|2021-11-23 07:35:40|210429.6|210279.6|210414.5|210264.5|210429.6|210279.6|210410.7|210260.7|35
1637652950000|2021-11-23 07:35:50|210417.5|210267.5|210420.1|210270.1|210420.9|210270.9|210405.9|210255.9|24
1637652960000|2021-11-23 07:36:00|210417.1|210267.1|210429.3|210279.3|210430.1|210280.1|210416.6|210266.6|32
1637652970000|2021-11-23 07:36:10|210427.1|210277.1|210459.6|210309.6|210463.6|210313.6|210427.1|210277.1|30
1637652980000|2021-11-23 07:36:20|210459.1|210309.1|210478.8|210328.8|210478.8|210328.8|210453.3|210303.3|35
1637652990000|2021-11-23 07:36:30|210476.5|210326.5|210477.9|210327.9|210481.9|210331.9|210476.2|210326.2|33
1637653000000|2021-11-23 07:36:40|210477.6|210327.6|210466.2|210316.2|210503.8|210353.8|210464.9|210314.9|31
1637653010000|2021-11-23 07:36:50|210465.7|210315.7|210465.3|210315.3|210467.9|210317.9|210461.7|210311.7|26
1637653020000|2021-11-23 07:37:00|210464.5|210314.5|210463.8|210313.8|210469.4|210319.4|210457.4|210307.4|36
1637653030000|2021-11-23 07:37:10|210465.9|210315.9|210506.3|210356.3|210517.2|210367.2|210465.9|210315.9|31
1637653040000|2021-11-23 07:37:20|210505.5|210355.5|210523.2|210373.2|210531.3|210381.3|210505|210355|29
1637653050000|2021-11-23 07:37:30|210522.5|210372.5|210537.4|210387.4|210544.3|210394.3|210522.3|210372.3|34
1637653060000|2021-11-23 07:37:40|210537.5|210387.5|210558.3|210408.3|210567|210417|210535.7|210385.7|28
1637653070000|2021-11-23 07:37:50|210559|210409|210549.4|210399.4|210559|210409|210544.1|210394.1|30
1637653080000|2021-11-23 07:38:00|210550.2|210400.2|210540.6|210390.6|210550.2|210400.2|210540.5|210390.5|22
1637653090000|2021-11-23 07:38:10|210541.4|210391.4|210552.8|210402.8|210552.8|210402.8|210541.2|210391.2|29
1637653100000|2021-11-23 07:38:20|210549.7|210399.7|210544.1|210394.1|210551.6|210401.6|210542.3|210392.3|25
1637653110000|2021-11-23 07:38:30|210544.4|210394.4|210550.1|210400.1|210550.3|210400.3|210542.8|210392.8|22
1637653120000|2021-11-23 07:38:40|210549.7|210399.7|210547.5|210397.5|210556.8|210406.8|210541.5|210391.5|28
1637653130000|2021-11-23 07:38:50|210548.9|210398.9|210555.8|210405.8|210555.8|210405.8|210541.8|210391.8|26
1637653140000|2021-11-23 07:39:00|210557.8|210407.8|210554.4|210404.4|210568.7|210418.7|210551.7|210401.7|25
1637653150000|2021-11-23 07:39:10|210555.5|210405.5|210549.9|210399.9|210557.2|210407.2|210549.9|210399.9|29
1637653160000|2021-11-23 07:39:20|210551.1|210401.1|210549.9|210399.9|210552.4|210402.4|210544.2|210394.2|25
1637653170000|2021-11-23 07:39:30|210548.4|210398.4|210547.3|210397.3|210548.4|210398.4|210544.1|210394.1|23
1637653180000|2021-11-23 07:39:40|210548.1|210398.1|210548.4|210398.4|210550.2|210400.2|210546.9|210396.9|18
1637653190000|2021-11-23 07:39:50|210548.8|210398.8|210549|210399|210550.8|210400.8|210547|210397|19
1637653200000|2021-11-23 07:40:00|210556.5|210406.5|210545.7|210395.7|210557|210407|210543.9|210393.9|29
1637653210000|2021-11-23 07:40:10|210544.9|210394.9|210543.9|210393.9|210549.3|210399.3|210543|210393|22
1637653220000|2021-11-23 07:40:20|210545.3|210395.3|210463.9|210313.9|210546.3|210396.3|210456.9|210306.9|35
1637653230000|2021-11-23 07:40:30|210464.7|210314.7|210466.2|210316.2|210473|210323|210456.4|210306.4|27
1637653240000|2021-11-23 07:40:40|210467.9|210317.9|210469.7|210319.7|210470.5|210320.5|210465.5|210315.5|23
1637653250000|2021-11-23 07:40:50|210468.5|210318.5|210464.7|210314.7|210472.2|210322.2|210463.3|210313.3|28
1637653260000|2021-11-23 07:41:00|210465.3|210315.3|210464.9|210314.9|210468.3|210318.3|210460.7|210310.7|23
1637653270000|2021-11-23 07:41:10|210465.5|210315.5|210467|210317|210472.1|210322.1|210463.9|210313.9|26
1637653280000|2021-11-23 07:41:20|210465.2|210315.2|210460.8|210310.8|210465.2|210315.2|210457.1|210307.1|31
1637653290000|2021-11-23 07:41:30|210462.4|210312.4|210462.8|210312.8|210465.4|210315.4|210460.8|210310.8|24
1637653300000|2021-11-23 07:41:40|210462.5|210312.5|210468.8|210318.8|210469.8|210319.8|210458|210308|21
1637653310000|2021-11-23 07:41:50|210470.6|210320.6|210469.7|210319.7|210473.4|210323.4|210466.6|210316.6|20
1637653320000|2021-11-23 07:42:00|210470.1|210320.1|210474|210324|210475.5|210325.5|210462|210312|25
1637653330000|2021-11-23 07:42:10|210475.1|210325.1|210466.5|210316.5|210475.5|210325.5|210456.9|210306.9|25
1637653340000|2021-11-23 07:42:20|210461.6|210311.6|210467.9|210317.9|210472.8|210322.8|210461.5|210311.5|22
1637653350000|2021-11-23 07:42:30|210469.1|210319.1|210469.5|210319.5|210477.7|210327.7|210468.7|210318.7|29
1637653360000|2021-11-23 07:42:40|210469.9|210319.9|210472.2|210322.2|210474.1|210324.1|210460.8|210310.8|25
1637653370000|2021-11-23 07:42:50|210470.1|210320.1|210468.2|210318.2|210473.9|210323.9|210465.1|210315.1|27
1637653380000|2021-11-23 07:43:00|210475|210325|210498.8|210348.8|210500|210350|210467.4|210317.4|29
1637653390000|2021-11-23 07:43:10|210499|210349|210484.9|210334.9|210500.2|210350.2|210484.9|210334.9|15
1637653400000|2021-11-23 07:43:20|210482.1|210332.1|210469.2|210319.2|210482.1|210332.1|210465.7|210315.7|33
1637653410000|2021-11-23 07:43:30|210468.9|210318.9|210473.1|210323.1|210476.8|210326.8|210468.2|210318.2|27
1637653420000|2021-11-23 07:43:40|210471.8|210321.8|210450.6|210300.6|210474.5|210324.5|210446.3|210296.3|29
1637653430000|2021-11-23 07:43:50|210445.6|210295.6|210422.5|210272.5|210445.6|210295.6|210419.8|210269.8|34
1637653440000|2021-11-23 07:44:00|210420.5|210270.5|210402.4|210252.4|210427.8|210277.8|210402.4|210252.4|27
1637653450000|2021-11-23 07:44:10|210408.4|210258.4|210452|210302|210452|210302|210403.4|210253.4|27
1637653460000|2021-11-23 07:44:20|210449.8|210299.8|210434.7|210284.7|210452.1|210302.1|210434.7|210284.7|24
1637653470000|2021-11-23 07:44:30|210436.2|210286.2|210425.3|210275.3|210439.5|210289.5|210421.1|210271.1|27
1637653480000|2021-11-23 07:44:40|210424|210274|210422.4|210272.4|210425.5|210275.5|210418|210268|26
1637653490000|2021-11-23 07:44:50|210422.3|210272.3|210436.6|210286.6|210439.7|210289.7|210418.5|210268.5|26
1637653500000|2021-11-23 07:45:00|210435.7|210285.7|210437.5|210287.5|210442.5|210292.5|210435.5|210285.5|30
1637653510000|2021-11-23 07:45:10|210434.2|210284.2|210449.6|210299.6|210449.8|210299.8|210434.2|210284.2|34
1637653520000|2021-11-23 07:45:20|210448.7|210298.7|210462.2|210312.2|210465.4|210315.4|210444.7|210294.7|26
1637653530000|2021-11-23 07:45:30|210470.8|210320.8|210470|210320|210476|210326|210467.5|210317.5|30
1637653540000|2021-11-23 07:45:40|210469|210319|210469.9|210319.9|210483.8|210333.8|210467.4|210317.4|24
1637653550000|2021-11-23 07:45:50|210470.6|210320.6|210461.8|210311.8|210474.8|210324.8|210459.1|210309.1|28
1637653560000|2021-11-23 07:46:00|210458.7|210308.7|210457.3|210307.3|210477.5|210327.5|210456.8|210306.8|32
1637653570000|2021-11-23 07:46:10|210460.1|210310.1|210462|210312|210463.1|210313.1|210457.2|210307.2|23
1637653580000|2021-11-23 07:46:20|210462.1|210312.1|210466.3|210316.3|210467.8|210317.8|210462.1|210312.1|18
1637653590000|2021-11-23 07:46:30|210467.5|210317.5|210457.9|210307.9|210469.2|210319.2|210457.5|210307.5|23
1637653600000|2021-11-23 07:46:40|210459.3|210309.3|210449|210299|210460.2|210310.2|210443.8|210293.8|28
1637653610000|2021-11-23 07:46:50|210449.6|210299.6|210458.7|210308.7|210459.1|210309.1|210424.6|210274.6|33
1637653620000|2021-11-23 07:47:00|210459.7|210309.7|210446.6|210296.6|210459.7|210309.7|210445.8|210295.8|28
1637653630000|2021-11-23 07:47:10|210446.4|210296.4|210455.4|210305.4|210457.1|210307.1|210443|210293|29
1637653640000|2021-11-23 07:47:20|210453.8|210303.8|210465.2|210315.2|210466.2|210316.2|210445.7|210295.7|22
1637653650000|2021-11-23 07:47:30|210468.5|210318.5|210438.8|210288.8|210468.5|210318.5|210435.8|210285.8|32
1637653660000|2021-11-23 07:47:40|210439.3|210289.3|210440|210290|210442.9|210292.9|210437.7|210287.7|27
1637653670000|2021-11-23 07:47:50|210440.2|210290.2|210454.6|210304.6|210472.3|210322.3|210440.2|210290.2|31
1637653680000|2021-11-23 07:48:00|210456|210306|210421|210271|210456|210306|210413.6|210263.6|33
1637653690000|2021-11-23 07:48:10|210420.9|210270.9|210413.8|210263.8|210423.3|210273.3|210405.5|210255.5|26
1637653700000|2021-11-23 07:48:20|210414.8|210264.8|210410|210260|210415.2|210265.2|210408.4|210258.4|20
1637653710000|2021-11-23 07:48:30|210409.7|210259.7|210414.2|210264.2|210416.8|210266.8|210408.4|210258.4|30
1637653720000|2021-11-23 07:48:40|210413.6|210263.6|210408.7|210258.7|210416.1|210266.1|210408.7|210258.7|27
1637653730000|2021-11-23 07:48:50|210409|210259|210412.4|210262.4|210416.8|210266.8|210409|210259|27
1637653740000|2021-11-23 07:49:00|210412.7|210262.7|210336.8|210186.8|210412.9|210262.9|210330.6|210180.6|35
1637653750000|2021-11-23 07:49:10|210336.3|210186.3|210347.4|210197.4|210347.6|210197.6|210333.7|210183.7|28
1637653760000|2021-11-23 07:49:20|210350.7|210200.7|210365.9|210215.9|210369.1|210219.1|210343.2|210193.2|35
1637653770000|2021-11-23 07:49:30|210364.1|210214.1|210363.5|210213.5|210366.9|210216.9|210357.5|210207.5|27
1637653780000|2021-11-23 07:49:40|210362.6|210212.6|210371.2|210221.2|210376.6|210226.6|210359.3|210209.3|27
1637653790000|2021-11-23 07:49:50|210373.9|210223.9|210369.6|210219.6|210375|210225|210357.9|210207.9|32
1637653800000|2021-11-23 07:50:00|210365|210215|210351.8|210201.8|210367.5|210217.5|210349.8|210199.8|34
1637653810000|2021-11-23 07:50:10|210350.2|210200.2|210406.2|210256.2|210409.9|210259.9|210350.2|210200.2|26
1637653820000|2021-11-23 07:50:20|210406.4|210256.4|210375.9|210225.9|210408.4|210258.4|210370.2|210220.2|28
1637653830000|2021-11-23 07:50:30|210376.4|210226.4|210374.2|210224.2|210388.9|210238.9|210374.2|210224.2|31
1637653840000|2021-11-23 07:50:40|210375.3|210225.3|210379.8|210229.8|210400.4|210250.4|210374.2|210224.2|26
1637653850000|2021-11-23 07:50:50|210380|210230|210382.2|210232.2|210386.4|210236.4|210362.4|210212.4|27
1637653860000|2021-11-23 07:51:00|210390.8|210240.8|210404.6|210254.6|210412.7|210262.7|210383.6|210233.6|32
1637653870000|2021-11-23 07:51:10|210402.2|210252.2|210396.4|210246.4|210403.9|210253.9|210386.5|210236.5|31
1637653880000|2021-11-23 07:51:20|210399.2|210249.2|210395.8|210245.8|210399.3|210249.3|210392.3|210242.3|26
1637653890000|2021-11-23 07:51:30|210395.7|210245.7|210398.8|210248.8|210399.4|210249.4|210393.7|210243.7|26
1637653900000|2021-11-23 07:51:40|210398.3|210248.3|210391.9|210241.9|210398.8|210248.8|210391.9|210241.9|25
1637653910000|2021-11-23 07:51:50|210385.5|210235.5|210374.9|210224.9|210385.5|210235.5|210372.4|210222.4|28
1637653920000|2021-11-23 07:52:00|210374.3|210224.3|210371.4|210221.4|210377.1|210227.1|210371|210221|31
1637653930000|2021-11-23 07:52:10|210372.7|210222.7|210355.7|210205.7|210373.1|210223.1|210349.1|210199.1|23
1637653940000|2021-11-23 07:52:20|210354.5|210204.5|210353|210203|210354.9|210204.9|210350.9|210200.9|18
1637653950000|2021-11-23 07:52:30|210352.4|210202.4|210356.4|210206.4|210356.5|210206.5|210352.4|210202.4|24
1637653960000|2021-11-23 07:52:40|210355.8|210205.8|210357.2|210207.2|210358.9|210208.9|210354.8|210204.8|21
1637653970000|2021-11-23 07:52:50|210357.1|210207.1|210345|210195|210357.2|210207.2|210343|210193|26
1637653980000|2021-11-23 07:53:00|210344.8|210194.8|210347.1|210197.1|210351.3|210201.3|210343.4|210193.4|31
1637653990000|2021-11-23 07:53:10|210347.6|210197.6|210351.8|210201.8|210351.8|210201.8|210343.4|210193.4|26
1637654000000|2021-11-23 07:53:20|210352.9|210202.9|210350.6|210200.6|210352.9|210202.9|210347|210197|22
1637654010000|2021-11-23 07:53:30|210349.6|210199.6|210354.7|210204.7|210356.2|210206.2|210345.2|210195.2|30
1637654020000|2021-11-23 07:53:40|210355.1|210205.1|210370.7|210220.7|210370.7|210220.7|210349.9|210199.9|21
1637654030000|2021-11-23 07:53:50|210377.9|210227.9|210377.1|210227.1|210380.5|210230.5|210376.8|210226.8|20
1637654040000|2021-11-23 07:54:00|210377.3|210227.3|210363.1|210213.1|210377.3|210227.3|210358.7|210208.7|33
1637654050000|2021-11-23 07:54:10|210362.3|210212.3|210390.2|210240.2|210397.1|210247.1|210362.3|210212.3|36
1637654060000|2021-11-23 07:54:20|210389.5|210239.5|210377.8|210227.8|210389.5|210239.5|210377.2|210227.2|25
1637654070000|2021-11-23 07:54:30|210378.3|210228.3|210379.8|210229.8|210384.5|210234.5|210378.3|210228.3|21
1637654080000|2021-11-23 07:54:40|210380.1|210230.1|210378.8|210228.8|210384|210234|210377.5|210227.5|25
1637654090000|2021-11-23 07:54:50|210378.9|210228.9|210376.7|210226.7|210379.3|210229.3|210375.9|210225.9|19
1637654100000|2021-11-23 07:55:00|210375.7|210225.7|210353|210203|210375.7|210225.7|210353|210203|34
1637654110000|2021-11-23 07:55:10|210353.1|210203.1|210367.7|210217.7|210368.5|210218.5|210352.4|210202.4|30
1637654120000|2021-11-23 07:55:20|210367.4|210217.4|210368.7|210218.7|210369.1|210219.1|210365.9|210215.9|21
1637654130000|2021-11-23 07:55:30|210369.2|210219.2|210376.7|210226.7|210377.3|210227.3|210369.2|210219.2|22
1637654140000|2021-11-23 07:55:40|210377.7|210227.7|210365.6|210215.6|210377.7|210227.7|210363.4|210213.4|22
1637654150000|2021-11-23 07:55:50|210371.9|210221.9|210358.3|210208.3|210374.7|210224.7|210348.9|210198.9|29
1637654160000|2021-11-23 07:56:00|210358.1|210208.1|210355.2|210205.2|210358.4|210208.4|210352.7|210202.7|25
1637654170000|2021-11-23 07:56:10|210355.1|210205.1|210354.8|210204.8|210355.1|210205.1|210350.9|210200.9|20
1637654180000|2021-11-23 07:56:20|210354|210204|210355.3|210205.3|210358.5|210208.5|210352.2|210202.2|22
1637654190000|2021-11-23 07:56:30|210355|210205|210355.7|210205.7|210360.5|210210.5|210355|210205|23
1637654200000|2021-11-23 07:56:40|210356.3|210206.3|210355.7|210205.7|210358.5|210208.5|210350.2|210200.2|29
1637654210000|2021-11-23 07:56:50|210355.9|210205.9|210360.5|210210.5|210360.9|210210.9|210349.7|210199.7|29
1637654220000|2021-11-23 07:57:00|210360|210210|210354.6|210204.6|210363|210213|210354.6|210204.6|22
1637654230000|2021-11-23 07:57:10|210354.3|210204.3|210355.9|210205.9|210360|210210|210353.8|210203.8|24
1637654240000|2021-11-23 07:57:20|210353.6|210203.6|210359.2|210209.2|210362|210212|210353.2|210203.2|25
1637654250000|2021-11-23 07:57:30|210358.4|210208.4|210357.4|210207.4|210361.1|210211.1|210355|210205|18
1637654260000|2021-11-23 07:57:40|210355.3|210205.3|210354.3|210204.3|210355.6|210205.6|210350.5|210200.5|26
1637654270000|2021-11-23 07:57:50|210352.3|210202.3|210371.8|210221.8|210371.8|210221.8|210351.9|210201.9|27
1637654280000|2021-11-23 07:58:00|210372.1|210222.1|210350.7|210200.7|210375.5|210225.5|210349.9|210199.9|29
1637654290000|2021-11-23 07:58:10|210354.2|210204.2|210357.8|210207.8|210363.7|210213.7|210353.6|210203.6|27
1637654300000|2021-11-23 07:58:20|210356|210206|210361.4|210211.4|210361.6|210211.6|210356|210206|26
1637654310000|2021-11-23 07:58:30|210357.2|210207.2|210382.4|210232.4|210382.6|210232.6|210356.5|210206.5|31
1637654320000|2021-11-23 07:58:40|210377.4|210227.4|210379.1|210229.1|210380.1|210230.1|210376.1|210226.1|26
1637654330000|2021-11-23 07:58:50|210377.6|210227.6|210376.5|210226.5|210379.1|210229.1|210375.5|210225.5|16
1637654340000|2021-11-23 07:59:00|210376.3|210226.3|210394.8|210244.8|210397.2|210247.2|210374.2|210224.2|30
1637654350000|2021-11-23 07:59:10|210395.1|210245.1|210396.3|210246.3|210396.3|210246.3|210389.9|210239.9|26
1637654360000|2021-11-23 07:59:20|210396.1|210246.1|210392.6|210242.6|210397.2|210247.2|210384.7|210234.7|23
1637654370000|2021-11-23 07:59:30|210394.4|210244.4|210376.2|210226.2|210395.3|210245.3|210371.2|210221.2|27
1637654380000|2021-11-23 07:59:40|210378.8|210228.8|210373.5|210223.5|210380.6|210230.6|210373.5|210223.5|21
1637654390000|2021-11-23 07:59:50|210375.2|210225.2|210363.1|210213.1|210376|210226|210354.2|210204.2|29
1637654400000|2021-11-23 08:00:00|210360.9|210210.9|210443.8|210293.8|210444.9|210294.9|210360.9|210210.9|40
1637654410000|2021-11-23 08:00:10|210449.3|210299.3|210428.6|210278.6|210449.3|210299.3|210428.2|210278.2|38
1637654420000|2021-11-23 08:00:20|210428.8|210278.8|210445.2|210295.2|210448.3|210298.3|210428.8|210278.8|31
1637654430000|2021-11-23 08:00:30|210441.8|210291.8|210457.3|210307.3|210457.3|210307.3|210439.3|210289.3|33
1637654440000|2021-11-23 08:00:40|210456.3|210306.3|210465.5|210315.5|210469.5|210319.5|210451.9|210301.9|36
1637654450000|2021-11-23 08:00:50|210465.3|210315.3|210471.4|210321.4|210483.5|210333.5|210465.3|210315.3|33
1637654460000|2021-11-23 08:01:00|210471.6|210321.6|210465.9|210315.9|210474.7|210324.7|210462.6|210312.6|27
1637654470000|2021-11-23 08:01:10|210467.4|210317.4|210467.7|210317.7|210474.4|210324.4|210467.4|210317.4|31
1637654480000|2021-11-23 08:01:20|210468.9|210318.9|210467.6|210317.6|210469.7|210319.7|210465.3|210315.3|25
1637654490000|2021-11-23 08:01:30|210467.9|210317.9|210469.7|210319.7|210472.1|210322.1|210465.6|210315.6|27
1637654500000|2021-11-23 08:01:40|210472.2|210322.2|210475.7|210325.7|210477.1|210327.1|210468.1|210318.1|27
1637654510000|2021-11-23 08:01:50|210476.6|210326.6|210472.3|210322.3|210476.6|210326.6|210468.1|210318.1|32
1637654520000|2021-11-23 08:02:00|210471.7|210321.7|210479.9|210329.9|210480.5|210330.5|210468.9|210318.9|34
1637654530000|2021-11-23 08:02:10|210478.8|210328.8|210512.2|210362.2|210514.7|210364.7|210478.8|210328.8|39
1637654540000|2021-11-23 08:02:20|210521.1|210371.1|210540.4|210390.4|210553.9|210403.9|210513.2|210363.2|39
1637654550000|2021-11-23 08:02:30|210561.6|210411.6|210529|210379|210561.6|210411.6|210526.4|210376.4|31
1637654560000|2021-11-23 08:02:40|210530|210380|210528.7|210378.7|210549.5|210399.5|210528.2|210378.2|37
1637654570000|2021-11-23 08:02:50|210534.1|210384.1|210535|210385|210540.8|210390.8|210528.2|210378.2|37
1637654580000|2021-11-23 08:03:00|210537.5|210387.5|210576.5|210426.5|210576.5|210426.5|210536.9|210386.9|34
1637654590000|2021-11-23 08:03:10|210576.9|210426.9|210551.1|210401.1|210577.1|210427.1|210548.4|210398.4|31
1637654600000|2021-11-23 08:03:20|210549|210399|210557|210407|210557|210407|210545.9|210395.9|31
1637654610000|2021-11-23 08:03:30|210555.5|210405.5|210558.3|210408.3|210559.2|210409.2|210553.3|210403.3|22
1637654620000|2021-11-23 08:03:40|210563.3|210413.3|210567.6|210417.6|210567.6|210417.6|210559.5|210409.5|32
1637654630000|2021-11-23 08:03:50|210565.5|210415.5|210532.9|210382.9|210565.7|210415.7|210532.8|210382.8|33
1637654640000|2021-11-23 08:04:00|210540|210390|210544.4|210394.4|210551.3|210401.3|210540|210390|29
1637654650000|2021-11-23 08:04:10|210546.8|210396.8|210547.8|210397.8|210554.8|210404.8|210530.5|210380.5|35
1637654660000|2021-11-23 08:04:20|210547.5|210397.5|210548.1|210398.1|210551.9|210401.9|210547.5|210397.5|29
1637654670000|2021-11-23 08:04:30|210547.8|210397.8|210553.7|210403.7|210559.9|210409.9|210547.8|210397.8|28
1637654680000|2021-11-23 08:04:40|210553.4|210403.4|210574.8|210424.8|210587.2|210437.2|210551.7|210401.7|30
1637654690000|2021-11-23 08:04:50|210575.8|210425.8|210597.4|210447.4|210604|210454|210573.4|210423.4|25
1637654700000|2021-11-23 08:05:00|210597.8|210447.8|210599|210449|210605.1|210455.1|210594.9|210444.9|20
1637654710000|2021-11-23 08:05:10|210598.9|210448.9|210603.9|210453.9|210612.5|210462.5|210597.6|210447.6|32
1637654720000|2021-11-23 08:05:20|210604.3|210454.3|210620.2|210470.2|210626.8|210476.8|210604.3|210454.3|26
1637654730000|2021-11-23 08:05:30|210620.9|210470.9|210694|210544|210698|210548|210620.9|210470.9|32
1637654740000|2021-11-23 08:05:40|210692.8|210542.8|210701.3|210551.3|210702.8|210552.8|210691.5|210541.5|32
1637654750000|2021-11-23 08:05:50|210700|210550|210743.8|210593.8|210753.5|210603.5|210698.2|210548.2|27
1637654760000|2021-11-23 08:06:00|210739.9|210589.9|210695.6|210545.6|210739.9|210589.9|210692.4|210542.4|38
1637654770000|2021-11-23 08:06:10|210695|210545|210694.5|210544.5|210705.4|210555.4|210689.4|210539.4|30
1637654780000|2021-11-23 08:06:20|210691.5|210541.5|210695.2|210545.2|210696.1|210546.1|210691.5|210541.5|25
1637654790000|2021-11-23 08:06:30|210694.7|210544.7|210689.4|210539.4|210695.3|210545.3|210688.8|210538.8|24
1637654800000|2021-11-23 08:06:40|210689.1|210539.1|210684.4|210534.4|210689.3|210539.3|210684.4|210534.4|25
1637654810000|2021-11-23 08:06:50|210683.9|210533.9|210689|210539|210689|210539|210683.9|210533.9|24
1637654820000|2021-11-23 08:07:00|210701.4|210551.4|210700.4|210550.4|210706.9|210556.9|210697.8|210547.8|32
1637654830000|2021-11-23 08:07:10|210699.9|210549.9|210704.1|210554.1|210711.8|210561.8|210698.4|210548.4|26
1637654840000|2021-11-23 08:07:20|210703.5|210553.5|210673|210523|210703.5|210553.5|210671.7|210521.7|30
1637654850000|2021-11-23 08:07:30|210672.8|210522.8|210660.7|210510.7|210676.5|210526.5|210660.2|210510.2|32
1637654860000|2021-11-23 08:07:40|210662.9|210512.9|210655.2|210505.2|210663.1|210513.1|210654.2|210504.2|25
1637654870000|2021-11-23 08:07:50|210662.4|210512.4|210659.1|210509.1|210663.9|210513.9|210654.4|210504.4|28
1637654880000|2021-11-23 08:08:00|210659.3|210509.3|210682.9|210532.9|210684.1|210534.1|210657.2|210507.2|34
1637654890000|2021-11-23 08:08:10|210681.1|210531.1|210712.7|210562.7|210714.8|210564.8|210681.1|210531.1|28
1637654900000|2021-11-23 08:08:20|210715.6|210565.6|210715.5|210565.5|210719.6|210569.6|210714.2|210564.2|31
1637654910000|2021-11-23 08:08:30|210714.2|210564.2|210706.8|210556.8|210716.7|210566.7|210706.4|210556.4|29
1637654920000|2021-11-23 08:08:40|210707.8|210557.8|210710.2|210560.2|210710.8|210560.8|210704.6|210554.6|29
1637654930000|2021-11-23 08:08:50|210709.5|210559.5|210706.1|210556.1|210710.6|210560.6|210704.7|210554.7|28
1637654940000|2021-11-23 08:09:00|210691.1|210541.1|210689.6|210539.6|210695.5|210545.5|210688.4|210538.4|27
1637654950000|2021-11-23 08:09:10|210689.9|210539.9|210668.6|210518.6|210691.8|210541.8|210668.6|210518.6|30
1637654960000|2021-11-23 08:09:20|210667.5|210517.5|210685.2|210535.2|210686.1|210536.1|210666.1|210516.1|27
1637654970000|2021-11-23 08:09:30|210686.7|210536.7|210662.5|210512.5|210689.4|210539.4|210662.5|210512.5|34
1637654980000|2021-11-23 08:09:40|210661.5|210511.5|210642.7|210492.7|210663.8|210513.8|210640|210490|30
1637654990000|2021-11-23 08:09:50|210643.8|210493.8|210647.1|210497.1|210647.1|210497.1|210640.7|210490.7|29
1637655000000|2021-11-23 08:10:00|210657.9|210507.9|210598.7|210448.7|210668.3|210518.3|210596.2|210446.2|36
1637655010000|2021-11-23 08:10:10|210589.1|210439.1|210576.4|210426.4|210595.3|210445.3|210570.6|210420.6|31
1637655020000|2021-11-23 08:10:20|210576.6|210426.6|210574.8|210424.8|210576.6|210426.6|210573|210423|28
1637655030000|2021-11-23 08:10:30|210574.4|210424.4|210582.7|210432.7|210582.7|210432.7|210571.5|210421.5|20
1637655040000|2021-11-23 08:10:40|210586.1|210436.1|210579.4|210429.4|210594.2|210444.2|210577.9|210427.9|31
1637655050000|2021-11-23 08:10:50|210580.2|210430.2|210599.1|210449.1|210600.2|210450.2|210576.9|210426.9|36
1637655060000|2021-11-23 08:11:00|210597.3|210447.3|210574.9|210424.9|210599.5|210449.5|210573.8|210423.8|27
1637655070000|2021-11-23 08:11:10|210576|210426|210565.1|210415.1|210587.9|210437.9|210561.4|210411.4|34
1637655080000|2021-11-23 08:11:20|210567.7|210417.7|210570.9|210420.9|210572.1|210422.1|210564.5|210414.5|27
1637655090000|2021-11-23 08:11:30|210571.1|210421.1|210578.2|210428.2|210582.6|210432.6|210568.2|210418.2|35
1637655100000|2021-11-23 08:11:40|210580.4|210430.4|210572.3|210422.3|210580.4|210430.4|210568.1|210418.1|25
1637655110000|2021-11-23 08:11:50|210573|210423|210575|210425|210576.7|210426.7|210571.7|210421.7|17
1637655120000|2021-11-23 08:12:00|210574.4|210424.4|210559.8|210409.8|210576.9|210426.9|210559.8|210409.8|23
1637655130000|2021-11-23 08:12:10|210560.1|210410.1|210562.1|210412.1|210562.9|210412.9|210558.4|210408.4|26
1637655140000|2021-11-23 08:12:20|210562|210412|210564.2|210414.2|210566.9|210416.9|210562|210412|29
1637655150000|2021-11-23 08:12:30|210564.4|210414.4|210565.6|210415.6|210565.6|210415.6|210561.4|210411.4|26
1637655160000|2021-11-23 08:12:40|210565.9|210415.9|210611.8|210461.8|210614.5|210464.5|210564.1|210414.1|32
1637655170000|2021-11-23 08:12:50|210614|210464|210638.4|210488.4|210648|210498|210611.8|210461.8|33
1637655180000|2021-11-23 08:13:00|210650.5|210500.5|210648.9|210498.9|210655.8|210505.8|210645.4|210495.4|35
1637655190000|2021-11-23 08:13:10|210650.6|210500.6|210685.4|210535.4|210689.5|210539.5|210647.1|210497.1|34
1637655200000|2021-11-23 08:13:20|210680|210530|210670.1|210520.1|210689.1|210539.1|210663.5|210513.5|33
1637655210000|2021-11-23 08:13:30|210670.5|210520.5|210679|210529|210689.3|210539.3|210670.5|210520.5|34
1637655220000|2021-11-23 08:13:40|210681.3|210531.3|210675.8|210525.8|210685.1|210535.1|210674.3|210524.3|39
1637655230000|2021-11-23 08:13:50|210676|210526|210707.5|210557.5|210708.9|210558.9|210673.3|210523.3|38
1637655240000|2021-11-23 08:14:00|210704.7|210554.7|210697.7|210547.7|210709.8|210559.8|210693.6|210543.6|36
1637655250000|2021-11-23 08:14:10|210700.6|210550.6|210706|210556|210712.3|210562.3|210698.9|210548.9|36
1637655260000|2021-11-23 08:14:20|210704.3|210554.3|210719.9|210569.9|210723.3|210573.3|210701.4|210551.4|37
1637655270000|2021-11-23 08:14:30|210719.2|210569.2|210732.4|210582.4|210734.2|210584.2|210719.2|210569.2|35
1637655280000|2021-11-23 08:14:40|210732.7|210582.7|210764.7|210614.7|210764.7|210614.7|210716.1|210566.1|39
1637655290000|2021-11-23 08:14:50|210778.1|210628.1|210799.1|210649.1|210807.6|210657.6|210777.5|210627.5|32
1637655300000|2021-11-23 08:15:00|210795.3|210645.3|210762.6|210612.6|210795.3|210645.3|210749.4|210599.4|39
1637655310000|2021-11-23 08:15:10|210767.1|210617.1|210759.2|210609.2|210787.3|210637.3|210755|210605|33
1637655320000|2021-11-23 08:15:20|210758.2|210608.2|210760.7|210610.7|210768.5|210618.5|210751.4|210601.4|39
1637655330000|2021-11-23 08:15:30|210758.3|210608.3|210751|210601|210758.3|210608.3|210751|210601|32
1637655340000|2021-11-23 08:15:40|210754.2|210604.2|210753.7|210603.7|210757.3|210607.3|210744.9|210594.9|32
1637655350000|2021-11-23 08:15:50|210752.2|210602.2|210782.7|210632.7|210782.7|210632.7|210752.2|210602.2|32
1637655360000|2021-11-23 08:16:00|210787.7|210637.7|210828.1|210678.1|210829.7|210679.7|210787.7|210637.7|35
1637655370000|2021-11-23 08:16:10|210845.6|210695.6|210836.9|210686.9|210845.6|210695.6|210836.9|210686.9|31
1637655380000|2021-11-23 08:16:20|210841.4|210691.4|210841.5|210691.5|210843.3|210693.3|210837|210687|27
1637655390000|2021-11-23 08:16:30|210837.3|210687.3|210788.9|210638.9|210837.3|210687.3|210786.5|210636.5|33
1637655400000|2021-11-23 08:16:40|210788.3|210638.3|210774|210624|210794.5|210644.5|210754.1|210604.1|35
1637655410000|2021-11-23 08:16:50|210778.5|210628.5|210786.5|210636.5|210791.9|210641.9|210762.8|210612.8|40
1637655420000|2021-11-23 08:17:00|210784.1|210634.1|210796.2|210646.2|210797.3|210647.3|210769|210619|36
1637655430000|2021-11-23 08:17:10|210796.5|210646.5|210806.5|210656.5|210810|210660|210796.1|210646.1|34
1637655440000|2021-11-23 08:17:20|210806.4|210656.4|210805|210655|210811.2|210661.2|210803.6|210653.6|36
1637655450000|2021-11-23 08:17:30|210804.7|210654.7|210808.8|210658.8|210815.8|210665.8|210802|210652|34
1637655460000|2021-11-23 08:17:40|210809.3|210659.3|210801.6|210651.6|210813.5|210663.5|210799|210649|34
1637655470000|2021-11-23 08:17:50|210799.8|210649.8|210799.6|210649.6|210802|210652|210797.4|210647.4|27
1637655480000|2021-11-23 08:18:00|210799.2|210649.2|210741.5|210591.5|210806|210656|210741.5|210591.5|34
1637655490000|2021-11-23 08:18:10|210740.7|210590.7|210746.6|210596.6|210747.8|210597.8|210729.3|210579.3|35
1637655500000|2021-11-23 08:18:20|210749|210599|210759.2|210609.2|210761.6|210611.6|210742|210592|34
1637655510000|2021-11-23 08:18:30|210757.7|210607.7|210765|210615|210769.7|210619.7|210752.3|210602.3|34
1637655520000|2021-11-23 08:18:40|210763.8|210613.8|210835|210685|210839|210689|210763.8|210613.8|35
1637655530000|2021-11-23 08:18:50|210832.4|210682.4|210839.4|210689.4|210841.8|210691.8|210829|210679|30
1637655540000|2021-11-23 08:19:00|210837.5|210687.5|210846.2|210696.2|210849.5|210699.5|210837.5|210687.5|31
1637655550000|2021-11-23 08:19:10|210845.5|210695.5|210961|210811|210989.4|210839.4|210843.9|210693.9|35
1637655560000|2021-11-23 08:19:20|210960.2|210810.2|210963.3|210813.3|210969.2|210819.2|210960.2|210810.2|23
1637655570000|2021-11-23 08:19:30|210962.4|210812.4|210995|210845|211022.4|210872.4|210961.6|210811.6|27
1637655580000|2021-11-23 08:19:40|210995.4|210845.4|211000|210850|211001.2|210851.2|210993.4|210843.4|31
1637655590000|2021-11-23 08:19:50|211000.7|210850.7|210999.9|210849.9|211001.4|210851.4|210997.6|210847.6|32
1637655600000|2021-11-23 08:20:00|210998.6|210848.6|210980.8|210830.8|211005.1|210855.1|210978.3|210828.3|31
1637655610000|2021-11-23 08:20:10|210960.6|210810.6|210978.1|210828.1|210978.1|210828.1|210960.6|210810.6|34
1637655620000|2021-11-23 08:20:20|210975.7|210825.7|210977.6|210827.6|210981.8|210831.8|210968.3|210818.3|30
1637655630000|2021-11-23 08:20:30|210975.5|210825.5|210979.7|210829.7|210981.7|210831.7|210973.3|210823.3|34
1637655640000|2021-11-23 08:20:40|210975.4|210825.4|210971.1|210821.1|210980.9|210830.9|210964.3|210814.3|36
1637655650000|2021-11-23 08:20:50|210968.4|210818.4|210972.9|210822.9|210982.8|210832.8|210968|210818|33
1637655660000|2021-11-23 08:21:00|210972.5|210822.5|210974.9|210824.9|210979.5|210829.5|210970.1|210820.1|37
1637655670000|2021-11-23 08:21:10|210974.7|210824.7|210970.7|210820.7|210976.5|210826.5|210965.5|210815.5|27
1637655680000|2021-11-23 08:21:20|210971.1|210821.1|210973.4|210823.4|210976.7|210826.7|210971.1|210821.1|37
1637655690000|2021-11-23 08:21:30|210973.7|210823.7|210926.9|210776.9|210973.7|210823.7|210925.5|210775.5|31
1637655700000|2021-11-23 08:21:40|210928.2|210778.2|210909.8|210759.8|210934.2|210784.2|210909.7|210759.7|35
1637655710000|2021-11-23 08:21:50|210910.2|210760.2|210896|210746|210912.1|210762.1|210892.1|210742.1|30
1637655720000|2021-11-23 08:22:00|210896.9|210746.9|210883.3|210733.3|210897.2|210747.2|210879.7|210729.7|31
1637655730000|2021-11-23 08:22:10|210882.6|210732.6|210875|210725|210887.5|210737.5|210872|210722|37
1637655740000|2021-11-23 08:22:20|210877.8|210727.8|210871|210721|210886|210736|210867.7|210717.7|35
1637655750000|2021-11-23 08:22:30|210870.4|210720.4|210876|210726|210884.7|210734.7|210869.5|210719.5|35
1637655760000|2021-11-23 08:22:40|210875.6|210725.6|210881.3|210731.3|210881.5|210731.5|210872.5|210722.5|37
1637655770000|2021-11-23 08:22:50|210881.6|210731.6|210862.7|210712.7|210882.2|210732.2|210862.7|210712.7|35
1637655780000|2021-11-23 08:23:00|210849.4|210699.4|210839.3|210689.3|210856|210706|210837.8|210687.8|34
1637655790000|2021-11-23 08:23:10|210843.4|210693.4|210849.5|210699.5|210850.3|210700.3|210839.3|210689.3|28
1637655800000|2021-11-23 08:23:20|210849.7|210699.7|210848.1|210698.1|210850.7|210700.7|210846.7|210696.7|18
1637655810000|2021-11-23 08:23:30|210846.1|210696.1|210885.7|210735.7|210892.4|210742.4|210845.5|210695.5|27
1637655820000|2021-11-23 08:23:40|210886.1|210736.1|210879.4|210729.4|210892.9|210742.9|210873.9|210723.9|35
1637655830000|2021-11-23 08:23:50|210876.5|210726.5|210848|210698|210885.9|210735.9|210842.4|210692.4|36
1637655840000|2021-11-23 08:24:00|210850.2|210700.2|210779.7|210629.7|210851.1|210701.1|210779.5|210629.5|36
1637655850000|2021-11-23 08:24:10|210780|210630|210735.2|210585.2|210780|210630|210735.2|210585.2|31
1637655860000|2021-11-23 08:24:20|210736|210586|210735.9|210585.9|210738.8|210588.8|210734.6|210584.6|23
1637655870000|2021-11-23 08:24:30|210737.7|210587.7|210748.6|210598.6|210748.9|210598.9|210735|210585|25
1637655880000|2021-11-23 08:24:40|210749.3|210599.3|210737.6|210587.6|210749.4|210599.4|210737.6|210587.6|28
1637655890000|2021-11-23 08:24:50|210739.4|210589.4|210749.1|210599.1|210751.5|210601.5|210739.4|210589.4|31
1637655900000|2021-11-23 08:25:00|210749|210599|210754.2|210604.2|210754.9|210604.9|210749|210599|27
1637655910000|2021-11-23 08:25:10|210754.6|210604.6|210753.9|210603.9|210754.8|210604.8|210749.6|210599.6|24
1637655920000|2021-11-23 08:25:20|210755.1|210605.1|210845.3|210695.3|210845.3|210695.3|210751.8|210601.8|29
1637655930000|2021-11-23 08:25:30|210842.7|210692.7|210845.2|210695.2|210853.8|210703.8|210838.2|210688.2|33
1637655940000|2021-11-23 08:25:40|210845.1|210695.1|210847.7|210697.7|210847.7|210697.7|210842.3|210692.3|30
1637655950000|2021-11-23 08:25:50|210845.8|210695.8|210843.3|210693.3|210846.5|210696.5|210841.5|210691.5|30
1637655960000|2021-11-23 08:26:00|210842.8|210692.8|210837.6|210687.6|210846.2|210696.2|210833.9|210683.9|33
1637655970000|2021-11-23 08:26:10|210837.3|210687.3|210835.7|210685.7|210842.9|210692.9|210833.5|210683.5|33
1637655980000|2021-11-23 08:26:20|210836.3|210686.3|210840.1|210690.1|210842.5|210692.5|210836.3|210686.3|26
1637655990000|2021-11-23 08:26:30|210831.8|210681.8|210828|210678|210839.5|210689.5|210825.4|210675.4|33
1637656000000|2021-11-23 08:26:40|210831.9|210681.9|210831.1|210681.1|210835.5|210685.5|210830.1|210680.1|35
1637656010000|2021-11-23 08:26:50|210827.1|210677.1|210831.6|210681.6|210833.5|210683.5|210827.1|210677.1|33
1637656020000|2021-11-23 08:27:00|210832|210682|210809.6|210659.6|210835.4|210685.4|210805.3|210655.3|32
1637656030000|2021-11-23 08:27:10|210811.7|210661.7|210844.7|210694.7|210847.5|210697.5|210805.9|210655.9|38
1637656040000|2021-11-23 08:27:20|210844.3|210694.3|210840.9|210690.9|210846.6|210696.6|210830.4|210680.4|32
1637656050000|2021-11-23 08:27:30|210835.8|210685.8|210831.5|210681.5|210839.8|210689.8|210825.8|210675.8|32
1637656060000|2021-11-23 08:27:40|210828.3|210678.3|210818.3|210668.3|210837.6|210687.6|210817.8|210667.8|32
1637656070000|2021-11-23 08:27:50|210819|210669|210822.9|210672.9|210825.5|210675.5|210818.2|210668.2|24
1637656080000|2021-11-23 08:28:00|210823.9|210673.9|210874.2|210724.2|210913.7|210763.7|210823.9|210673.9|32
1637656090000|2021-11-23 08:28:10|210875.5|210725.5|210875.6|210725.6|210878.1|210728.1|210871.7|210721.7|27
1637656100000|2021-11-23 08:28:20|210875.8|210725.8|210878.6|210728.6|210878.6|210728.6|210869.8|210719.8|18
1637656110000|2021-11-23 08:28:30|210873.7|210723.7|210865.2|210715.2|210879.2|210729.2|210860.7|210710.7|28
1637656120000|2021-11-23 08:28:40|210865|210715|210889.1|210739.1|210897.1|210747.1|210860.1|210710.1|35
1637656130000|2021-11-23 08:28:50|210891.5|210741.5|210886.9|210736.9|210892.2|210742.2|210883.2|210733.2|34
1637656140000|2021-11-23 08:29:00|210891.7|210741.7|210892.2|210742.2|210892.9|210742.9|210887.2|210737.2|29
1637656150000|2021-11-23 08:29:10|210892.6|210742.6|210979|210829|211015.5|210865.5|210892.5|210742.5|35
1637656160000|2021-11-23 08:29:20|210978.3|210828.3|211007|210857|211014.9|210864.9|210970.2|210820.2|34
1637656170000|2021-11-23 08:29:30|211004.3|210854.3|211009.8|210859.8|211010.8|210860.8|211004.3|210854.3|19
1637656180000|2021-11-23 08:29:40|211008.8|210858.8|210998.2|210848.2|211016.8|210866.8|210998.2|210848.2|25
1637656190000|2021-11-23 08:29:50|211002|210852|211010.5|210860.5|211013.7|210863.7|211002|210852|28
1637656200000|2021-11-23 08:30:00|211010.9|210860.9|211019.5|210869.5|211022.1|210872.1|210990.1|210840.1|36
1637656210000|2021-11-23 08:30:10|211019.6|210869.6|210978.9|210828.9|211019.6|210869.6|210977.1|210827.1|37
1637656220000|2021-11-23 08:30:20|210971.3|210821.3|211018.9|210868.9|211022.1|210872.1|210960.7|210810.7|34
1637656230000|2021-11-23 08:30:30|211018.3|210868.3|211025.5|210875.5|211027.4|210877.4|211018.3|210868.3|30
1637656240000|2021-11-23 08:30:40|211027.6|210877.6|211014.8|210864.8|211028|210878|211012.2|210862.2|31
1637656250000|2021-11-23 08:30:50|211016.1|210866.1|211016.8|210866.8|211018.1|210868.1|211010.9|210860.9|35
1637656260000|2021-11-23 08:31:00|211017.3|210867.3|211018.1|210868.1|211019.5|210869.5|211012.9|210862.9|33
1637656270000|2021-11-23 08:31:10|211017.2|210867.2|211018.9|210868.9|211018.9|210868.9|211013.8|210863.8|31
1637656280000|2021-11-23 08:31:20|211019.1|210869.1|211021.3|210871.3|211023.3|210873.3|211017.3|210867.3|25
1637656290000|2021-11-23 08:31:30|211021.2|210871.2|211016.4|210866.4|211022.2|210872.2|211012.1|210862.1|31
1637656300000|2021-11-23 08:31:40|211016.5|210866.5|210950.4|210800.4|211016.6|210866.6|210949.2|210799.2|36
1637656310000|2021-11-23 08:31:50|210948.8|210798.8|210893|210743|210948.8|210798.8|210890|210740|37
1637656320000|2021-11-23 08:32:00|210892.9|210742.9|210879.6|210729.6|210892.9|210742.9|210875.8|210725.8|32
1637656330000|2021-11-23 08:32:10|210879.8|210729.8|210872.4|210722.4|210884.9|210734.9|210855.6|210705.6|35
1637656340000|2021-11-23 08:32:20|210871.3|210721.3|210870|210720|210877.4|210727.4|210859.7|210709.7|35
1637656350000|2021-11-23 08:32:30|210869.8|210719.8|210876.1|210726.1|210879.5|210729.5|210861.2|210711.2|33
1637656360000|2021-11-23 08:32:40|210877.2|210727.2|210877.4|210727.4|210877.8|210727.8|210875.5|210725.5|28
1637656370000|2021-11-23 08:32:50|210882.8|210732.8|210921.1|210771.1|210921.1|210771.1|210882.8|210732.8|37
1637656380000|2021-11-23 08:33:00|210921|210771|210920.3|210770.3|210937.8|210787.8|210918.8|210768.8|35
1637656390000|2021-11-23 08:33:10|210919.4|210769.4|210940.3|210790.3|210940.3|210790.3|210916|210766|35
1637656400000|2021-11-23 08:33:20|210937.8|210787.8|210922.1|210772.1|210941.6|210791.6|210919.2|210769.2|35
1637656410000|2021-11-23 08:33:30|210921.5|210771.5|210912.9|210762.9|210924.8|210774.8|210908.7|210758.7|38
1637656420000|2021-11-23 08:33:40|210913|210763|210936.3|210786.3|210936.3|210786.3|210913|210763|32
1637656430000|2021-11-23 08:33:50|210936.9|210786.9|210925.8|210775.8|210937.1|210787.1|210924.5|210774.5|34
1637656440000|2021-11-23 08:34:00|210926.7|210776.7|210927.1|210777.1|210928.4|210778.4|210920.8|210770.8|28
1637656450000|2021-11-23 08:34:10|210929.8|210779.8|210971.8|210821.8|210972.2|210822.2|210929.8|210779.8|36
1637656460000|2021-11-23 08:34:20|210970.2|210820.2|210938.4|210788.4|210972.8|210822.8|210934.4|210784.4|36
1637656470000|2021-11-23 08:34:30|210938.6|210788.6|210937.8|210787.8|210941.4|210791.4|210936.2|210786.2|31
1637656480000|2021-11-23 08:34:40|210938.4|210788.4|210912.6|210762.6|210940.1|210790.1|210912.6|210762.6|27
1637656490000|2021-11-23 08:34:50|210913.3|210763.3|210950.5|210800.5|210950.5|210800.5|210913|210763|31
1637656500000|2021-11-23 08:35:00|210951.8|210801.8|210932.9|210782.9|210951.8|210801.8|210932.9|210782.9|30
1637656510000|2021-11-23 08:35:10|210934.5|210784.5|210932.8|210782.8|210934.9|210784.9|210918.6|210768.6|36
1637656520000|2021-11-23 08:35:20|210932.9|210782.9|210929.3|210779.3|210941.2|210791.2|210929.3|210779.3|35
1637656530000|2021-11-23 08:35:30|210931.3|210781.3|210932.6|210782.6|210933.1|210783.1|210927.6|210777.6|26
1637656540000|2021-11-23 08:35:40|210932|210782|210913.7|210763.7|210933.2|210783.2|210912.8|210762.8|28
1637656550000|2021-11-23 08:35:50|210914|210764|210876.6|210726.6|210914|210764|210876.6|210726.6|35
1637656560000|2021-11-23 08:36:00|210876.1|210726.1|210875.4|210725.4|210880|210730|210873.9|210723.9|32
1637656570000|2021-11-23 08:36:10|210875.8|210725.8|210874.7|210724.7|210877.3|210727.3|210871.2|210721.2|26
1637656580000|2021-11-23 08:36:20|210874.6|210724.6|210877.6|210727.6|210878.2|210728.2|210874.3|210724.3|23
1637656590000|2021-11-23 08:36:30|210878.5|210728.5|210909.3|210759.3|210913.2|210763.2|210878.5|210728.5|36
1637656600000|2021-11-23 08:36:40|210909.6|210759.6|210933.4|210783.4|210933.5|210783.5|210909.1|210759.1|33
1637656610000|2021-11-23 08:36:50|210934|210784|210933.6|210783.6|210934|210784|210931.8|210781.8|28
1637656620000|2021-11-23 08:37:00|210934|210784|210973.2|210823.2|210975.1|210825.1|210934|210784|37
1637656630000|2021-11-23 08:37:10|210973.9|210823.9|210958.4|210808.4|210973.9|210823.9|210957.5|210807.5|36
1637656640000|2021-11-23 08:37:20|210957.8|210807.8|210956.6|210806.6|210962.3|210812.3|210956.6|210806.6|26
1637656650000|2021-11-23 08:37:30|210958.1|210808.1|210960.3|210810.3|210962|210812|210957.1|210807.1|20
1637656660000|2021-11-23 08:37:40|210960|210810|210959.1|210809.1|210961.6|210811.6|210957.1|210807.1|22
1637656670000|2021-11-23 08:37:50|210958.5|210808.5|210962.3|210812.3|210963.1|210813.1|210958.5|210808.5|24
1637656680000|2021-11-23 08:38:00|210960.4|210810.4|210970|210820|210975.6|210825.6|210960.4|210810.4|24
1637656690000|2021-11-23 08:38:10|210971.1|210821.1|210968.7|210818.7|210973.7|210823.7|210968.7|210818.7|26
1637656700000|2021-11-23 08:38:20|210972.5|210822.5|210978.5|210828.5|210982.9|210832.9|210971.8|210821.8|25
1637656710000|2021-11-23 08:38:30|210979|210829|210977.1|210827.1|210981.2|210831.2|210974.2|210824.2|29
1637656720000|2021-11-23 08:38:40|210978|210828|210984.1|210834.1|210984.7|210834.7|210978|210828|25
1637656730000|2021-11-23 08:38:50|210984.5|210834.5|210985|210835|210995|210845|210982.8|210832.8|28
1637656740000|2021-11-23 08:39:00|210986.8|210836.8|210981.9|210831.9|211007.9|210857.9|210979.7|210829.7|32
1637656750000|2021-11-23 08:39:10|210982.8|210832.8|210941.7|210791.7|210982.8|210832.8|210936.2|210786.2|32
1637656760000|2021-11-23 08:39:20|210941.8|210791.8|210940.4|210790.4|210943|210793|210936.1|210786.1|25
1637656770000|2021-11-23 08:39:30|210939.1|210789.1|210946.5|210796.5|210946.9|210796.9|210936.1|210786.1|29
1637656780000|2021-11-23 08:39:40|210946.2|210796.2|210943.7|210793.7|210947.3|210797.3|210941.7|210791.7|24
1637656790000|2021-11-23 08:39:50|210944.1|210794.1|210917.9|210767.9|210944.1|210794.1|210913.3|210763.3|28
1637656800000|2021-11-23 08:40:00|210919.3|210769.3|210937|210787|210937|210787|210915.1|210765.1|30
1637656810000|2021-11-23 08:40:10|210935.5|210785.5|210933.4|210783.4|210939.2|210789.2|210931.9|210781.9|30
1637656820000|2021-11-23 08:40:20|210933.6|210783.6|210922.3|210772.3|210933.6|210783.6|210921.4|210771.4|25
1637656830000|2021-11-23 08:40:30|210919.6|210769.6|210896.5|210746.5|210930.1|210780.1|210890.4|210740.4|33
1637656840000|2021-11-23 08:40:40|210894.3|210744.3|210928.6|210778.6|210936.3|210786.3|210893.1|210743.1|35
1637656850000|2021-11-23 08:40:50|210928.9|210778.9|210908.8|210758.8|210930.1|210780.1|210906|210756|35
1637656860000|2021-11-23 08:41:00|210909|210759|210936.5|210786.5|210943.1|210793.1|210908.4|210758.4|35
1637656870000|2021-11-23 08:41:10|210936.4|210786.4|210939.6|210789.6|210941.5|210791.5|210935.8|210785.8|25
1637656880000|2021-11-23 08:41:20|210934.9|210784.9|210933.9|210783.9|210940.9|210790.9|210932.5|210782.5|23
1637656890000|2021-11-23 08:41:30|210935.1|210785.1|210935.6|210785.6|210936.1|210786.1|210925.4|210775.4|29
1637656900000|2021-11-23 08:41:40|210935.5|210785.5|210935.4|210785.4|210939.6|210789.6|210929.5|210779.5|35
1637656910000|2021-11-23 08:41:50|210937.2|210787.2|210940.5|210790.5|210943|210793|210936.2|210786.2|29
1637656920000|2021-11-23 08:42:00|210940.1|210790.1|210943.6|210793.6|210946|210796|210935|210785|27
1637656930000|2021-11-23 08:42:10|210955.6|210805.6|210977.2|210827.2|210986.5|210836.5|210955.6|210805.6|33
1637656940000|2021-11-23 08:42:20|210977|210827|210935.7|210785.7|210979|210829|210931.9|210781.9|27
1637656950000|2021-11-23 08:42:30|210934|210784|210932.2|210782.2|210937.9|210787.9|210928.6|210778.6|22
1637656960000|2021-11-23 08:42:40|210932.7|210782.7|210928.3|210778.3|210932.8|210782.8|210926.8|210776.8|23
1637656970000|2021-11-23 08:42:50|210928.1|210778.1|210938.8|210788.8|210938.8|210788.8|210928.1|210778.1|31
1637656980000|2021-11-23 08:43:00|210936.3|210786.3|210938.1|210788.1|210942.6|210792.6|210935|210785|32
1637656990000|2021-11-23 08:43:10|210938.2|210788.2|210940.4|210790.4|210942.1|210792.1|210936.8|210786.8|30
1637657000000|2021-11-23 08:43:20|210939.2|210789.2|210962|210812|210966.6|210816.6|210938.3|210788.3|28
1637657010000|2021-11-23 08:43:30|210957.8|210807.8|210923.6|210773.6|210960.4|210810.4|210916.4|210766.4|26
1637657020000|2021-11-23 08:43:40|210924.2|210774.2|210913.1|210763.1|210925.6|210775.6|210910.9|210760.9|31
1637657030000|2021-11-23 08:43:50|210910.5|210760.5|210914.7|210764.7|210916.5|210766.5|210910.5|210760.5|21
1637657040000|2021-11-23 08:44:00|210915.6|210765.6|210909.1|210759.1|210917.1|210767.1|210908.1|210758.1|29
1637657050000|2021-11-23 08:44:10|210909|210759|210890.3|210740.3|210910.5|210760.5|210883.4|210733.4|28
1637657060000|2021-11-23 08:44:20|210890|210740|210862.7|210712.7|210891.4|210741.4|210857.2|210707.2|29
1637657070000|2021-11-23 08:44:30|210862.8|210712.8|210851.4|210701.4|210867.1|210717.1|210849.8|210699.8|29
1637657080000|2021-11-23 08:44:40|210851.2|210701.2|210836.1|210686.1|210853.5|210703.5|210830.5|210680.5|29
1637657090000|2021-11-23 08:44:50|210834.2|210684.2|210834.1|210684.1|210841.1|210691.1|210830.8|210680.8|29
1637657100000|2021-11-23 08:45:00|210832.9|210682.9|210847.7|210697.7|210848.7|210698.7|210832.9|210682.9|33
1637657110000|2021-11-23 08:45:10|210848.3|210698.3|210849.1|210699.1|210849.1|210699.1|210845.9|210695.9|26
1637657120000|2021-11-23 08:45:20|210848.9|210698.9|210862.4|210712.4|210864.4|210714.4|210846.6|210696.6|32
1637657130000|2021-11-23 08:45:30|210861.6|210711.6|210873.6|210723.6|210879.4|210729.4|210861.6|210711.6|24
1637657140000|2021-11-23 08:45:40|210873.4|210723.4|210873.4|210723.4|210875.6|210725.6|210872.7|210722.7|17
1637657150000|2021-11-23 08:45:50|210873.2|210723.2|210880.7|210730.7|210881|210731|210873.2|210723.2|25
1637657160000|2021-11-23 08:46:00|210886.9|210736.9|210918.7|210768.7|210936.6|210786.6|210886.9|210736.9|37
1637657170000|2021-11-23 08:46:10|210920|210770|210928.7|210778.7|210928.7|210778.7|210918.7|210768.7|29
1637657180000|2021-11-23 08:46:20|210928.8|210778.8|210931.1|210781.1|210933.2|210783.2|210925.2|210775.2|24
1637657190000|2021-11-23 08:46:30|210930.8|210780.8|210938.6|210788.6|210944.5|210794.5|210926.7|210776.7|33
1637657200000|2021-11-23 08:46:40|210937.8|210787.8|210926.6|210776.6|210943.3|210793.3|210926.6|210776.6|32
1637657210000|2021-11-23 08:46:50|210926.1|210776.1|210929.2|210779.2|210937.6|210787.6|210922.9|210772.9|33
1637657220000|2021-11-23 08:47:00|210929.4|210779.4|210979.4|210829.4|210980.5|210830.5|210929.4|210779.4|33
1637657230000|2021-11-23 08:47:10|210977|210827|210972.1|210822.1|210977.5|210827.5|210970.1|210820.1|31
1637657240000|2021-11-23 08:47:20|210972|210822|210966.7|210816.7|210976.9|210826.9|210965.8|210815.8|26
1637657250000|2021-11-23 08:47:30|210968.7|210818.7|210966.3|210816.3|210970.2|210820.2|210966.2|210816.2|17
1637657260000|2021-11-23 08:47:40|210966.6|210816.6|210969.4|210819.4|210969.7|210819.7|210963.3|210813.3|18
1637657270000|2021-11-23 08:47:50|210971.2|210821.2|211029.3|210879.3|211035|210885|210970.2|210820.2|31
1637657280000|2021-11-23 08:48:00|211028.2|210878.2|211059.4|210909.4|211060.2|210910.2|211027.7|210877.7|30
1637657290000|2021-11-23 08:48:10|211063.9|210913.9|211137.8|210987.8|211138.5|210988.5|211052.8|210902.8|32
1637657300000|2021-11-23 08:48:20|211138|210988|211166.9|211016.9|211168.3|211018.3|211135.9|210985.9|34
1637657310000|2021-11-23 08:48:30|211167.8|211017.8|211146.4|210996.4|211228.4|211078.4|211133.9|210983.9|35
1637657320000|2021-11-23 08:48:40|211152.1|211002.1|211153.6|211003.6|211161.8|211011.8|211137.1|210987.1|36
1637657330000|2021-11-23 08:48:50|211156|211006|211155.8|211005.8|211160.5|211010.5|211152.5|211002.5|35
1637657340000|2021-11-23 08:49:00|211153.9|211003.9|211158.3|211008.3|211159.5|211009.5|211151.5|211001.5|31
1637657350000|2021-11-23 08:49:10|211157.6|211007.6|211153.4|211003.4|211161.8|211011.8|211151.2|211001.2|33
1637657360000|2021-11-23 08:49:20|211153.9|211003.9|211151.3|211001.3|211155.7|211005.7|211150.9|211000.9|33
1637657370000|2021-11-23 08:49:30|211151.4|211001.4|211144.9|210994.9|211154.8|211004.8|211139.5|210989.5|31
1637657380000|2021-11-23 08:49:40|211092.7|210942.7|211095.6|210945.6|211107.3|210957.3|211078.4|210928.4|33
1637657390000|2021-11-23 08:49:50|211097.3|210947.3|211091.8|210941.8|211101.1|210951.1|211091.6|210941.6|34
1637657400000|2021-11-23 08:50:00|211092.2|210942.2|211075.3|210925.3|211093.4|210943.4|211073.4|210923.4|24
1637657410000|2021-11-23 08:50:10|211071.1|210921.1|211054|210904|211073.1|210923.1|211045.9|210895.9|31
1637657420000|2021-11-23 08:50:20|211046.9|210896.9|211048|210898|211054.3|210904.3|211045.8|210895.8|35
1637657430000|2021-11-23 08:50:30|211038.1|210888.1|211045.1|210895.1|211047.6|210897.6|211030.1|210880.1|36
1637657440000|2021-11-23 08:50:40|211046.7|210896.7|211049.8|210899.8|211055.2|210905.2|211046|210896|31
1637657450000|2021-11-23 08:50:50|211049.2|210899.2|211096|210946|211096.4|210946.4|211048.7|210898.7|27
1637657460000|2021-11-23 08:51:00|211097.9|210947.9|211075.9|210925.9|211097.9|210947.9|211072.8|210922.8|34
1637657470000|2021-11-23 08:51:10|211075.4|210925.4|211061.8|210911.8|211079.7|210929.7|211061.8|210911.8|34
1637657480000|2021-11-23 08:51:20|211062.2|210912.2|211057.6|210907.6|211066|210916|211056.5|210906.5|28
1637657490000|2021-11-23 08:51:30|211058|210908|211164|211014|211164|211014|211056.7|210906.7|34
1637657500000|2021-11-23 08:51:40|211164.5|211014.5|211159.2|211009.2|211165.6|211015.6|211159.2|211009.2|25
1637657510000|2021-11-23 08:51:50|211160.1|211010.1|211193.4|211043.4|211194.8|211044.8|211157.7|211007.7|29
1637657520000|2021-11-23 08:52:00|211188.4|211038.4|211208.1|211058.1|211209.6|211059.6|211188.4|211038.4|25
1637657530000|2021-11-23 08:52:10|211207.1|211057.1|211200.5|211050.5|211207.1|211057.1|211198.5|211048.5|26
1637657540000|2021-11-23 08:52:20|211200.2|211050.2|211221.4|211071.4|211223.4|211073.4|211199.8|211049.8|30
1637657550000|2021-11-23 08:52:30|211220.5|211070.5|211212.1|211062.1|211224.4|211074.4|211206.9|211056.9|29
1637657560000|2021-11-23 08:52:40|211211.7|211061.7|211211.3|211061.3|211211.7|211061.7|211195.4|211045.4|32
1637657570000|2021-11-23 08:52:50|211212|211062|211250.5|211100.5|211251.9|211101.9|211212|211062|23
1637657580000|2021-11-23 08:53:00|211248.7|211098.7|211243.2|211093.2|211251|211101|211239.3|211089.3|30
1637657590000|2021-11-23 08:53:10|211239.9|211089.9|211239.3|211089.3|211244.3|211094.3|211239.1|211089.1|19
1637657600000|2021-11-23 08:53:20|211239.9|211089.9|211243.2|211093.2|211244.8|211094.8|211236.9|211086.9|24
1637657610000|2021-11-23 08:53:30|211243.4|211093.4|211245.1|211095.1|211246|211096|211233.3|211083.3|26
1637657620000|2021-11-23 08:53:40|211244.8|211094.8|211253.3|211103.3|211253.3|211103.3|211234.2|211084.2|32
1637657630000|2021-11-23 08:53:50|211262.3|211112.3|211264.2|211114.2|211264.9|211114.9|211259.1|211109.1|24
1637657640000|2021-11-23 08:54:00|211251.1|211101.1|211241.2|211091.2|211257.3|211107.3|211238.2|211088.2|27
1637657650000|2021-11-23 08:54:10|211241.9|211091.9|211241.2|211091.2|211249|211099|211239.8|211089.8|34
1637657660000|2021-11-23 08:54:20|211244.5|211094.5|211245.4|211095.4|211248|211098|211239.4|211089.4|25
1637657670000|2021-11-23 08:54:30|211242.2|211092.2|211241.2|211091.2|211246.3|211096.3|211236.8|211086.8|23
1637657680000|2021-11-23 08:54:40|211241.6|211091.6|211235.2|211085.2|211247.4|211097.4|211234.1|211084.1|23
1637657690000|2021-11-23 08:54:50|211236.8|211086.8|211246.2|211096.2|211246.5|211096.5|211236.8|211086.8|28
1637657700000|2021-11-23 08:55:00|211248.3|211098.3|211280.6|211130.6|211280.6|211130.6|211247.4|211097.4|34
1637657710000|2021-11-23 08:55:10|211277.2|211127.2|211287.2|211137.2|211288.7|211138.7|211277.2|211127.2|28
1637657720000|2021-11-23 08:55:20|211285.7|211135.7|211327.7|211177.7|211329.8|211179.8|211285.7|211135.7|33
1637657730000|2021-11-23 08:55:30|211327.8|211177.8|211315.3|211165.3|211328.4|211178.4|211310.4|211160.4|21
1637657740000|2021-11-23 08:55:40|211315.9|211165.9|211282.3|211132.3|211315.9|211165.9|211278.4|211128.4|29
1637657750000|2021-11-23 08:55:50|211282.6|211132.6|211278.7|211128.7|211284.3|211134.3|211268.6|211118.6|32
1637657760000|2021-11-23 08:56:00|211280.1|211130.1|211296.2|211146.2|211296.2|211146.2|211276.3|211126.3|28
1637657770000|2021-11-23 08:56:10|211293.7|211143.7|211291.1|211141.1|211297.4|211147.4|211289.1|211139.1|32
1637657780000|2021-11-23 08:56:20|211283|211133|211286.8|211136.8|211290.6|211140.6|211281.9|211131.9|31
1637657790000|2021-11-23 08:56:30|211287|211137|211277.9|211127.9|211288.8|211138.8|211273.1|211123.1|30
1637657800000|2021-11-23 08:56:40|211277.1|211127.1|211280.9|211130.9|211281.4|211131.4|211276.8|211126.8|27
1637657810000|2021-11-23 08:56:50|211283.3|211133.3|211291.7|211141.7|211291.7|211141.7|211274.2|211124.2|28
1637657820000|2021-11-23 08:57:00|211293.4|211143.4|211283.4|211133.4|211294.8|211144.8|211281.4|211131.4|26
1637657830000|2021-11-23 08:57:10|211287.2|211137.2|211279.6|211129.6|211288.4|211138.4|211277.7|211127.7|26
1637657840000|2021-11-23 08:57:20|211280|211130|211281.3|211131.3|211288.2|211138.2|211280|211130|27
1637657850000|2021-11-23 08:57:30|211282|211132|211273.9|211123.9|211282.3|211132.3|211272.1|211122.1|32
1637657860000|2021-11-23 08:57:40|211276.4|211126.4|211291.7|211141.7|211292.3|211142.3|211276.4|211126.4|33
1637657870000|2021-11-23 08:57:50|211291.3|211141.3|211241.5|211091.5|211291.3|211141.3|211236.1|211086.1|31
1637657880000|2021-11-23 08:58:00|211242|211092|211238|211088|211242|211092|211232.8|211082.8|21
1637657890000|2021-11-23 08:58:10|211235.8|211085.8|211147.4|210997.4|211237.2|211087.2|211142|210992|27
1637657900000|2021-11-23 08:58:20|211148.9|210998.9|211148|210998|211151.1|211001.1|211144.4|210994.4|27
1637657910000|2021-11-23 08:58:30|211145.7|210995.7|211142.6|210992.6|211148.4|210998.4|211136.5|210986.5|28
1637657920000|2021-11-23 08:58:40|211143|210993|211146.3|210996.3|211148.9|210998.9|211141.4|210991.4|25
1637657930000|2021-11-23 08:58:50|211146.1|210996.1|211145.8|210995.8|211152.4|211002.4|211142.6|210992.6|32
1637657940000|2021-11-23 08:59:00|211145.4|210995.4|211146.4|210996.4|211148.8|210998.8|211141.4|210991.4|30
1637657950000|2021-11-23 08:59:10|211143.6|210993.6|211142.1|210992.1|211145.4|210995.4|211142.1|210992.1|28
1637657960000|2021-11-23 08:59:20|211141.9|210991.9|211137.8|210987.8|211146.8|210996.8|211137.8|210987.8|28
1637657970000|2021-11-23 08:59:30|211135.9|210985.9|211020.3|210870.3|211138.2|210988.2|211012.7|210862.7|36
1637657980000|2021-11-23 08:59:40|211019.9|210869.9|211021.6|210871.6|211022.6|210872.6|211015.1|210865.1|30
1637657990000|2021-11-23 08:59:50|211023.8|210873.8|211023.7|210873.7|211027.2|210877.2|211021.9|210871.9|21
1637658000000|2021-11-23 09:00:00|211023.5|210873.5|211032.3|210882.3|211041.2|210891.2|211017.6|210867.6|36
1637658010000|2021-11-23 09:00:10|211031.4|210881.4|211030.4|210880.4|211037.6|210887.6|211026.3|210876.3|37
1637658020000|2021-11-23 09:00:20|211031.3|210881.3|211024.2|210874.2|211032|210882|211022.7|210872.7|25
1637658030000|2021-11-23 09:00:30|211024.5|210874.5|211088.3|210938.3|211099|210949|210998.2|210848.2|34
1637658040000|2021-11-23 09:00:40|211089.2|210939.2|211073.5|210923.5|211091.1|210941.1|211067.6|210917.6|29
1637658050000|2021-11-23 09:00:50|211075.2|210925.2|211075.6|210925.6|211078.7|210928.7|211068.4|210918.4|32
1637658060000|2021-11-23 09:01:00|211077.4|210927.4|211082.5|210932.5|211082.5|210932.5|211071.5|210921.5|36
1637658070000|2021-11-23 09:01:10|211081.6|210931.6|211097.7|210947.7|211103.2|210953.2|211076.3|210926.3|33
1637658080000|2021-11-23 09:01:20|211091.3|210941.3|211100.6|210950.6|211106.9|210956.9|211091.3|210941.3|20
1637658090000|2021-11-23 09:01:30|211101.1|210951.1|211079.9|210929.9|211101.1|210951.1|211059.5|210909.5|34
1637658100000|2021-11-23 09:01:40|211073.8|210923.8|211094.7|210944.7|211104.5|210954.5|211073.8|210923.8|35
1637658110000|2021-11-23 09:01:50|211094.1|210944.1|211063|210913|211098.5|210948.5|211045.8|210895.8|37
1637658120000|2021-11-23 09:02:00|211064.4|210914.4|211097.3|210947.3|211097.3|210947.3|211060|210910|34
1637658130000|2021-11-23 09:02:10|211097.2|210947.2|211093.4|210943.4|211097.3|210947.3|211093.3|210943.3|28
1637658140000|2021-11-23 09:02:20|211094|210944|211091.1|210941.1|211096|210946|211088.6|210938.6|29
1637658150000|2021-11-23 09:02:30|211091.7|210941.7|211045.4|210895.4|211091.7|210941.7|211043.5|210893.5|28
1637658160000|2021-11-23 09:02:40|211044|210894|211068.1|210918.1|211069.8|210919.8|211041|210891|22
1637658170000|2021-11-23 09:02:50|211068.5|210918.5|211065.5|210915.5|211070|210920|211064.9|210914.9|26
1637658180000|2021-11-23 09:03:00|211065.4|210915.4|211027|210877|211070.3|210920.3|211027|210877|31
1637658190000|2021-11-23 09:03:10|211023.8|210873.8|211024.4|210874.4|211028.2|210878.2|211018.5|210868.5|25
1637658200000|2021-11-23 09:03:20|211024.1|210874.1|211021.1|210871.1|211025.7|210875.7|211021.1|210871.1|18
1637658210000|2021-11-23 09:03:30|211021.5|210871.5|211026.1|210876.1|211026.1|210876.1|211021.5|210871.5|20
1637658220000|2021-11-23 09:03:40|211029.7|210879.7|211023|210873|211030.4|210880.4|211020.6|210870.6|22
1637658230000|2021-11-23 09:03:50|211023.3|210873.3|211016.1|210866.1|211024|210874|211010|210860|19
1637658240000|2021-11-23 09:04:00|211013.5|210863.5|211023.9|210873.9|211023.9|210873.9|211013.5|210863.5|25
1637658250000|2021-11-23 09:04:10|211024.5|210874.5|211023.5|210873.5|211025.4|210875.4|211020.6|210870.6|21
1637658260000|2021-11-23 09:04:20|211022.7|210872.7|211021.2|210871.2|211025.6|210875.6|211020.5|210870.5|16
1637658270000|2021-11-23 09:04:30|211020.9|210870.9|211020.2|210870.2|211021.6|210871.6|211011.2|210861.2|21
1637658280000|2021-11-23 09:04:40|211017.3|210867.3|211025.4|210875.4|211025.4|210875.4|211016|210866|26
1637658290000|2021-11-23 09:04:50|211021.8|210871.8|211084.3|210934.3|211086.6|210936.6|211021.8|210871.8|33
1637658300000|2021-11-23 09:05:00|211085.3|210935.3|211112.6|210962.6|211119.7|210969.7|211084.3|210934.3|33
1637658310000|2021-11-23 09:05:10|211115.3|210965.3|211043.6|210893.6|211115.8|210965.8|211039.3|210889.3|37
1637658320000|2021-11-23 09:05:20|211043.4|210893.4|211017.5|210867.5|211048.4|210898.4|211013.3|210863.3|30
1637658330000|2021-11-23 09:05:30|211015.4|210865.4|210983.1|210833.1|211016.4|210866.4|210983.1|210833.1|30
1637658340000|2021-11-23 09:05:40|210985.4|210835.4|210987|210837|210990.7|210840.7|210979.5|210829.5|39
1637658350000|2021-11-23 09:05:50|210987.4|210837.4|211005.6|210855.6|211018.6|210868.6|210982.7|210832.7|34
1637658360000|2021-11-23 09:06:00|211006.8|210856.8|211013.7|210863.7|211021.5|210871.5|211006.8|210856.8|33
1637658370000|2021-11-23 09:06:10|211013.3|210863.3|211021.1|210871.1|211021.1|210871.1|211009.5|210859.5|29
1637658380000|2021-11-23 09:06:20|211016.2|210866.2|211020.7|210870.7|211030.2|210880.2|211010.4|210860.4|31
1637658390000|2021-11-23 09:06:30|211021.5|210871.5|211022.2|210872.2|211024.2|210874.2|211011.4|210861.4|30
1637658400000|2021-11-23 09:06:40|211023.8|210873.8|211018.9|210868.9|211026.4|210876.4|211017.4|210867.4|27
1637658410000|2021-11-23 09:06:50|211018.7|210868.7|211020.2|210870.2|211022.3|210872.3|211018.1|210868.1|21
1637658420000|2021-11-23 09:07:00|211015.7|210865.7|211021.8|210871.8|211026.7|210876.7|211015.7|210865.7|29
1637658430000|2021-11-23 09:07:10|211021.9|210871.9|211020.5|210870.5|211025.7|210875.7|211017.9|210867.9|27
1637658440000|2021-11-23 09:07:20|211020.6|210870.6|211018.7|210868.7|211021.4|210871.4|211016|210866|23
1637658450000|2021-11-23 09:07:30|211018.5|210868.5|211015.8|210865.8|211027.8|210877.8|211015.8|210865.8|19
1637658460000|2021-11-23 09:07:40|211016.2|210866.2|211055.2|210905.2|211072.8|210922.8|211011|210861|30
1637658470000|2021-11-23 09:07:50|211058.6|210908.6|211049.7|210899.7|211069.8|210919.8|211048.4|210898.4|24
1637658480000|2021-11-23 09:08:00|211052.3|210902.3|211057.6|210907.6|211062.9|210912.9|211052.3|210902.3|26
1637658490000|2021-11-23 09:08:10|211056.7|210906.7|211061.2|210911.2|211061.2|210911.2|211054.6|210904.6|23
1637658500000|2021-11-23 09:08:20|211060.4|210910.4|211054.6|210904.6|211061|210911|211049.8|210899.8|28
1637658510000|2021-11-23 09:08:30|211055.4|210905.4|211050.5|210900.5|211056.6|210906.6|211048.1|210898.1|28
1637658520000|2021-11-23 09:08:40|211050.4|210900.4|211059.5|210909.5|211059.5|210909.5|211048.4|210898.4|27
1637658530000|2021-11-23 09:08:50|211056.9|210906.9|211058.6|210908.6|211062.1|210912.1|211053.3|210903.3|22
1637658540000|2021-11-23 09:09:00|211058.2|210908.2|211034.2|210884.2|211065.3|210915.3|211029.6|210879.6|27
1637658550000|2021-11-23 09:09:10|211032.8|210882.8|211031.9|210881.9|211038.6|210888.6|211013.7|210863.7|33
1637658560000|2021-11-23 09:09:20|211030.7|210880.7|211025.6|210875.6|211032.5|210882.5|211024.9|210874.9|28
1637658570000|2021-11-23 09:09:30|211018|210868|211027.8|210877.8|211033.1|210883.1|211008.4|210858.4|34
1637658580000|2021-11-23 09:09:40|211028.7|210878.7|211024.2|210874.2|211030.4|210880.4|211018.2|210868.2|30
1637658590000|2021-11-23 09:09:50|211024.4|210874.4|211020.7|210870.7|211027.5|210877.5|211014.4|210864.4|26
1637658600000|2021-11-23 09:10:00|211021.2|210871.2|210979.4|210829.4|211023.8|210873.8|210976|210826|33
1637658610000|2021-11-23 09:10:10|210980.4|210830.4|210984.7|210834.7|210987.3|210837.3|210978.8|210828.8|27
1637658620000|2021-11-23 09:10:20|210984.4|210834.4|210981.8|210831.8|210984.4|210834.4|210960.3|210810.3|39
1637658630000|2021-11-23 09:10:30|210982.7|210832.7|210982.9|210832.9|210985.5|210835.5|210980|210830|31
1637658640000|2021-11-23 09:10:40|210983.2|210833.2|210982|210832|210985.3|210835.3|210977|210827|29
1637658650000|2021-11-23 09:10:50|210982.7|210832.7|210980.1|210830.1|210988.5|210838.5|210974.3|210824.3|28
1637658660000|2021-11-23 09:11:00|210981.1|210831.1|210987.9|210837.9|210988.5|210838.5|210981.1|210831.1|28
1637658670000|2021-11-23 09:11:10|210982.5|210832.5|210997.9|210847.9|211002.6|210852.6|210982.4|210832.4|30
1637658680000|2021-11-23 09:11:20|210998.6|210848.6|210980.9|210830.9|211003.2|210853.2|210971.5|210821.5|28
1637658690000|2021-11-23 09:11:30|210979.8|210829.8|210978|210828|210980.8|210830.8|210974.5|210824.5|17
1637658700000|2021-11-23 09:11:40|210979.3|210829.3|210964.8|210814.8|210982.7|210832.7|210959.9|210809.9|28
1637658710000|2021-11-23 09:11:50|210966.8|210816.8|210963.7|210813.7|210966.8|210816.8|210963|210813|24
1637658720000|2021-11-23 09:12:00|210962.4|210812.4|210967.9|210817.9|210971|210821|210961.9|210811.9|25
1637658730000|2021-11-23 09:12:10|210968.9|210818.9|210987.5|210837.5|210987.5|210837.5|210964.9|210814.9|26
1637658740000|2021-11-23 09:12:20|210978.8|210828.8|210985.4|210835.4|210985.4|210835.4|210976.8|210826.8|34
1637658750000|2021-11-23 09:12:30|210981.7|210831.7|210980.7|210830.7|210987.5|210837.5|210974.1|210824.1|35
1637658760000|2021-11-23 09:12:40|210984.1|210834.1|210975.1|210825.1|210984.8|210834.8|210974|210824|26
1637658770000|2021-11-23 09:12:50|210966.3|210816.3|210934.7|210784.7|210971.2|210821.2|210927.2|210777.2|32
1637658780000|2021-11-23 09:13:00|210934.1|210784.1|210935|210785|210935.6|210785.6|210913.2|210763.2|29
1637658790000|2021-11-23 09:13:10|210933.3|210783.3|210936.6|210786.6|210936.6|210786.6|210918.9|210768.9|37
1637658800000|2021-11-23 09:13:20|210935.2|210785.2|210924.7|210774.7|210937.5|210787.5|210916.4|210766.4|29
1637658810000|2021-11-23 09:13:30|210923.3|210773.3|210919.2|210769.2|210925.3|210775.3|210915.5|210765.5|21
1637658820000|2021-11-23 09:13:40|210918|210768|210921.1|210771.1|210925.8|210775.8|210918|210768|28
1637658830000|2021-11-23 09:13:50|210923.1|210773.1|210919.6|210769.6|210924.6|210774.6|210910.4|210760.4|24
1637658840000|2021-11-23 09:14:00|210920.2|210770.2|210917.2|210767.2|210924.1|210774.1|210915.3|210765.3|30
1637658850000|2021-11-23 09:14:10|210917.4|210767.4|210921.7|210771.7|210927.9|210777.9|210917.4|210767.4|27
1637658860000|2021-11-23 09:14:20|210924.3|210774.3|210944.4|210794.4|210950.8|210800.8|210922.9|210772.9|28
1637658870000|2021-11-23 09:14:30|210941.5|210791.5|210947.8|210797.8|210952.7|210802.7|210941.5|210791.5|27
1637658880000|2021-11-23 09:14:40|210948.7|210798.7|210949.5|210799.5|210952.5|210802.5|210948.2|210798.2|22
1637658890000|2021-11-23 09:14:50|210948|210798|210947.5|210797.5|210949.1|210799.1|210945|210795|15
1637658900000|2021-11-23 09:15:00|210949|210799|210952.3|210802.3|210954|210804|210946.5|210796.5|22
1637658910000|2021-11-23 09:15:10|210947.2|210797.2|211042.7|210892.7|211046|210896|210947.2|210797.2|38
1637658920000|2021-11-23 09:15:20|211041.9|210891.9|211079.3|210929.3|211079.3|210929.3|211039.2|210889.2|40
1637658930000|2021-11-23 09:15:30|211076.2|210926.2|211076.2|210926.2|211081.4|210931.4|211071.3|210921.3|30
1637658940000|2021-11-23 09:15:40|211075.9|210925.9|211066.6|210916.6|211077.8|210927.8|211066.2|210916.2|24
1637658950000|2021-11-23 09:15:50|211066.8|210916.8|211055.1|210905.1|211068.9|210918.9|211055.1|210905.1|20
1637658960000|2021-11-23 09:16:00|211056.2|210906.2|211059.5|210909.5|211059.9|210909.9|211055.1|210905.1|25
1637658970000|2021-11-23 09:16:10|211059.6|210909.6|211072.3|210922.3|211073|210923|211059.6|210909.6|27
1637658980000|2021-11-23 09:16:20|211074.1|210924.1|211060.2|210910.2|211074.1|210924.1|211057.1|210907.1|22
1637658990000|2021-11-23 09:16:30|211060|210910|211051.4|210901.4|211060|210910|211051.4|210901.4|27
1637659000000|2021-11-23 09:16:40|211051.6|210901.6|211056.5|210906.5|211057.3|210907.3|211050.7|210900.7|27
1637659010000|2021-11-23 09:16:50|211057.1|210907.1|211058.6|210908.6|211060.3|210910.3|211055.5|210905.5|14
1637659020000|2021-11-23 09:17:00|211058.7|210908.7|211058.1|210908.1|211060.4|210910.4|211055.6|210905.6|25
1637659030000|2021-11-23 09:17:10|211058|210908|210991.5|210841.5|211058|210908|210991|210841|37
1637659040000|2021-11-23 09:17:20|210989.8|210839.8|210989.3|210839.3|210993.5|210843.5|210986.2|210836.2|23
1637659050000|2021-11-23 09:17:30|210989.5|210839.5|210988|210838|210991.8|210841.8|210986.7|210836.7|25
1637659060000|2021-11-23 09:17:40|210988.4|210838.4|210979.1|210829.1|210988.8|210838.8|210975.9|210825.9|21
1637659070000|2021-11-23 09:17:50|210977|210827|210985.3|210835.3|210985.3|210835.3|210964|210814|27
1637659080000|2021-11-23 09:18:00|210979.5|210829.5|210975.8|210825.8|210984.3|210834.3|210974.2|210824.2|23
1637659090000|2021-11-23 09:18:10|210976.5|210826.5|210978.4|210828.4|210980.5|210830.5|210973.3|210823.3|24
1637659100000|2021-11-23 09:18:20|210981.8|210831.8|210979.8|210829.8|210983.9|210833.9|210979.1|210829.1|17
1637659110000|2021-11-23 09:18:30|210978.9|210828.9|210978.3|210828.3|210980.6|210830.6|210972.5|210822.5|27
1637659120000|2021-11-23 09:18:40|210977.6|210827.6|210979|210829|210980|210830|210975|210825|27
1637659130000|2021-11-23 09:18:50|210977.6|210827.6|210978.5|210828.5|210981.6|210831.6|210977.2|210827.2|24
1637659140000|2021-11-23 09:19:00|210977.5|210827.5|210973.9|210823.9|210978|210828|210970.8|210820.8|29
1637659150000|2021-11-23 09:19:10|210972.7|210822.7|210974.1|210824.1|210975|210825|210971.4|210821.4|28
1637659160000|2021-11-23 09:19:20|210973.6|210823.6|210913.7|210763.7|210973.8|210823.8|210911.5|210761.5|30
1637659170000|2021-11-23 09:19:30|210909.9|210759.9|210890.9|210740.9|210909.9|210759.9|210881.7|210731.7|28
1637659180000|2021-11-23 09:19:40|210889.8|210739.8|210887.7|210737.7|210893.2|210743.2|210882.3|210732.3|27
1637659190000|2021-11-23 09:19:50|210888.7|210738.7|210859|210709|210888.7|210738.7|210854.4|210704.4|34
1637659200000|2021-11-23 09:20:00|210861|210711|210881.3|210731.3|210889.7|210739.7|210857.1|210707.1|33
1637659210000|2021-11-23 09:20:10|210881.5|210731.5|210937|210787|210940.9|210790.9|210877.2|210727.2|37
1637659220000|2021-11-23 09:20:20|210940|210790|210948.1|210798.1|210950|210800|210935.7|210785.7|34
1637659230000|2021-11-23 09:20:30|210947.8|210797.8|210947.4|210797.4|210960.6|210810.6|210940.5|210790.5|35
1637659240000|2021-11-23 09:20:40|210946|210796|210945.3|210795.3|210946|210796|210942.8|210792.8|27
1637659250000|2021-11-23 09:20:50|210945.4|210795.4|210939.3|210789.3|210945.8|210795.8|210936.5|210786.5|27
1637659260000|2021-11-23 09:21:00|210939.7|210789.7|210947.9|210797.9|210947.9|210797.9|210933.4|210783.4|32
1637659270000|2021-11-23 09:21:10|210946.8|210796.8|210956.6|210806.6|210958.1|210808.1|210938.1|210788.1|30
1637659280000|2021-11-23 09:21:20|210956|210806|210958.1|210808.1|210959.5|210809.5|210954|210804|26
1637659290000|2021-11-23 09:21:30|210910.3|210760.3|210910.1|210760.1|210910.3|210760.3|210901.7|210751.7|32
1637659300000|2021-11-23 09:21:40|210911.5|210761.5|210911.3|210761.3|210915.7|210765.7|210896.6|210746.6|27
1637659310000|2021-11-23 09:21:50|210909.7|210759.7|210903.6|210753.6|210911|210761|210900.6|210750.6|29
1637659320000|2021-11-23 09:22:00|210908.6|210758.6|210909.8|210759.8|210911|210761|210906.1|210756.1|21
1637659330000|2021-11-23 09:22:10|210910.1|210760.1|210883.4|210733.4|210910.8|210760.8|210883.4|210733.4|30
1637659340000|2021-11-23 09:22:20|210850.9|210700.9|210842.4|210692.4|210850.9|210700.9|210829.7|210679.7|27
1637659350000|2021-11-23 09:22:30|210843.3|210693.3|210830.6|210680.6|210846.5|210696.5|210830.6|210680.6|19
1637659360000|2021-11-23 09:22:40|210824.9|210674.9|210828.2|210678.2|210833.1|210683.1|210820.6|210670.6|29
1637659370000|2021-11-23 09:22:50|210827.4|210677.4|210826.4|210676.4|210827.8|210677.8|210819|210669|28
1637659380000|2021-11-23 09:23:00|210826.3|210676.3|210829|210679|210837.5|210687.5|210825.6|210675.6|29
1637659390000|2021-11-23 09:23:10|210821|210671|210813|210663|210831.2|210681.2|210807.4|210657.4|30
1637659400000|2021-11-23 09:23:20|210807.9|210657.9|210842.8|210692.8|210845.9|210695.9|210803|210653|36
1637659410000|2021-11-23 09:23:30|210840.2|210690.2|210831.2|210681.2|210844.2|210694.2|210828.5|210678.5|26
1637659420000|2021-11-23 09:23:40|210824.9|210674.9|210832.4|210682.4|210843.7|210693.7|210816.3|210666.3|26
1637659430000|2021-11-23 09:23:50|210829.5|210679.5|210877.1|210727.1|210888.3|210738.3|210829.5|210679.5|32
1637659440000|2021-11-23 09:24:00|210876.9|210726.9|210850.1|210700.1|210877.7|210727.7|210831|210681|32
1637659450000|2021-11-23 09:24:10|210857.7|210707.7|210844.7|210694.7|210857.7|210707.7|210842.5|210692.5|33
1637659460000|2021-11-23 09:24:20|210844.9|210694.9|210788.2|210638.2|210845.4|210695.4|210775.3|210625.3|30
1637659470000|2021-11-23 09:24:30|210795.1|210645.1|210844.3|210694.3|210844.3|210694.3|210794.4|210644.4|28
1637659480000|2021-11-23 09:24:40|210843.9|210693.9|210842|210692|210853.6|210703.6|210838.6|210688.6|30
1637659490000|2021-11-23 09:24:50|210842.7|210692.7|210842.6|210692.6|210844.7|210694.7|210835.7|210685.7|25
1637659500000|2021-11-23 09:25:00|210842.2|210692.2|210843.1|210693.1|210843.1|210693.1|210838.8|210688.8|26
1637659510000|2021-11-23 09:25:10|210843|210693|210837.3|210687.3|210843|210693|210831.3|210681.3|27
1637659520000|2021-11-23 09:25:20|210836.2|210686.2|210842.5|210692.5|210862.6|210712.6|210836.2|210686.2|31
1637659530000|2021-11-23 09:25:30|210842.3|210692.3|210851.5|210701.5|210852.9|210702.9|210840.5|210690.5|23
1637659540000|2021-11-23 09:25:40|210854.3|210704.3|210879.8|210729.8|210884.3|210734.3|210854.3|210704.3|30
1637659550000|2021-11-23 09:25:50|210879.9|210729.9|210881.9|210731.9|210882.4|210732.4|210864.5|210714.5|32
1637659560000|2021-11-23 09:26:00|210879.1|210729.1|210862.6|210712.6|210879.1|210729.1|210853.5|210703.5|28
1637659570000|2021-11-23 09:26:10|210861.9|210711.9|210881.9|210731.9|210882.2|210732.2|210861.1|210711.1|22
1637659580000|2021-11-23 09:26:20|210880.3|210730.3|210886.6|210736.6|210887.1|210737.1|210875.6|210725.6|30
1637659590000|2021-11-23 09:26:30|210887.5|210737.5|210914.6|210764.6|210915.2|210765.2|210882.3|210732.3|29
1637659600000|2021-11-23 09:26:40|210916|210766|210862.7|210712.7|210916.7|210766.7|210860.4|210710.4|27
1637659610000|2021-11-23 09:26:50|210861.4|210711.4|210843.5|210693.5|210869|210719|210843.5|210693.5|35
1637659620000|2021-11-23 09:27:00|210843.4|210693.4|210849.7|210699.7|210865.8|210715.8|210816.7|210666.7|30
1637659630000|2021-11-23 09:27:10|210818.4|210668.4|210795.6|210645.6|210818.4|210668.4|210786.3|210636.3|31
1637659640000|2021-11-23 09:27:20|210795.4|210645.4|210792.4|210642.4|210796|210646|210781.4|210631.4|28
1637659650000|2021-11-23 09:27:30|210792.8|210642.8|210824|210674|210826.6|210676.6|210792.8|210642.8|31
1637659660000|2021-11-23 09:27:40|210826.9|210676.9|210823.7|210673.7|210828.8|210678.8|210820.7|210670.7|21
1637659670000|2021-11-23 09:27:50|210821.5|210671.5|210801.4|210651.4|210821.5|210671.5|210712.8|210562.8|34
1637659680000|2021-11-23 09:28:00|210801.7|210651.7|210799.6|210649.6|210810.1|210660.1|210793.8|210643.8|27
1637659690000|2021-11-23 09:28:10|210799.7|210649.7|210732.6|210582.6|210800.2|210650.2|210732.6|210582.6|32
1637659700000|2021-11-23 09:28:20|210733.5|210583.5|210730.3|210580.3|210740.4|210590.4|210727.6|210577.6|29
1637659710000|2021-11-23 09:28:30|210730.7|210580.7|210765.6|210615.6|210768.8|210618.8|210730.7|210580.7|32
1637659720000|2021-11-23 09:28:40|210764.3|210614.3|210763.9|210613.9|210765.2|210615.2|210759.8|210609.8|21
1637659730000|2021-11-23 09:28:50|210763.2|210613.2|210769.9|210619.9|210769.9|210619.9|210758.2|210608.2|27
1637659740000|2021-11-23 09:29:00|210773.5|210623.5|210760.8|210610.8|210773.5|210623.5|210757.8|210607.8|35
1637659750000|2021-11-23 09:29:10|210763.2|210613.2|210762.8|210612.8|210763.5|210613.5|210755.8|210605.8|26
1637659760000|2021-11-23 09:29:20|210760.1|210610.1|210757.4|210607.4|210760.8|210610.8|210756.1|210606.1|28
1637659770000|2021-11-23 09:29:30|210758.4|210608.4|210767.1|210617.1|210804.9|210654.9|210758.4|210608.4|35
1637659780000|2021-11-23 09:29:40|210759.6|210609.6|210756.8|210606.8|210759.6|210609.6|210748.5|210598.5|35
1637659790000|2021-11-23 09:29:50|210756.2|210606.2|210752.9|210602.9|210761.5|210611.5|210750.2|210600.2|28
1637659800000|2021-11-23 09:30:00|210755.1|210605.1|210666.7|210516.7|210755.1|210605.1|210665.3|210515.3|33
1637659810000|2021-11-23 09:30:10|210667.5|210517.5|210589.2|210439.2|210668.4|210518.4|210584.8|210434.8|29
1637659820000|2021-11-23 09:30:20|210589.6|210439.6|210646.6|210496.6|210646.7|210496.7|210589.6|210439.6|33
1637659830000|2021-11-23 09:30:30|210646.4|210496.4|210636.8|210486.8|210646.4|210496.4|210633.5|210483.5|24
1637659840000|2021-11-23 09:30:40|210635.9|210485.9|210678.4|210528.4|210678.4|210528.4|210635.9|210485.9|21
1637659850000|2021-11-23 09:30:50|210679.1|210529.1|210678.3|210528.3|210679.1|210529.1|210667.5|210517.5|22
1637659860000|2021-11-23 09:31:00|210675.9|210525.9|210647.2|210497.2|210683.5|210533.5|210637.9|210487.9|24
1637659870000|2021-11-23 09:31:10|210635.7|210485.7|210644.5|210494.5|210649.2|210499.2|210632.8|210482.8|24
1637659880000|2021-11-23 09:31:20|210643.4|210493.4|210635.6|210485.6|210644.8|210494.8|210633.2|210483.2|18
1637659890000|2021-11-23 09:31:30|210634.9|210484.9|210634.6|210484.6|210638.7|210488.7|210632.4|210482.4|21
1637659900000|2021-11-23 09:31:40|210634.7|210484.7|210638.1|210488.1|210640.2|210490.2|210634.6|210484.6|22
1637659910000|2021-11-23 09:31:50|210638|210488|210633.7|210483.7|210638|210488|210628.8|210478.8|23
1637659920000|2021-11-23 09:32:00|210634.4|210484.4|210633.1|210483.1|210634.4|210484.4|210627.4|210477.4|25
1637659930000|2021-11-23 09:32:10|210633.2|210483.2|210633|210483|210646.3|210496.3|210632.1|210482.1|26
1637659940000|2021-11-23 09:32:20|210631.5|210481.5|210635.8|210485.8|210636.9|210486.9|210631.5|210481.5|20
1637659950000|2021-11-23 09:32:30|210636.7|210486.7|210631.6|210481.6|210641|210491|210631.6|210481.6|29
1637659960000|2021-11-23 09:32:40|210633.7|210483.7|210637.5|210487.5|210639.3|210489.3|210633.3|210483.3|22
1637659970000|2021-11-23 09:32:50|210640.2|210490.2|210638.3|210488.3|210641.9|210491.9|210638.3|210488.3|17
1637659980000|2021-11-23 09:33:00|210639.7|210489.7|210707.7|210557.7|210710|210560|210634.2|210484.2|27
1637659990000|2021-11-23 09:33:10|210711.6|210561.6|210698.9|210548.9|210713.7|210563.7|210694.8|210544.8|27
1637660000000|2021-11-23 09:33:20|210698.5|210548.5|210773.2|210623.2|210780.6|210630.6|210698.5|210548.5|36
1637660010000|2021-11-23 09:33:30|210771.2|210621.2|210772.8|210622.8|210775.3|210625.3|210769.3|210619.3|16
1637660020000|2021-11-23 09:33:40|210774.6|210624.6|210769.9|210619.9|210790|210640|210762|210612|23
1637660030000|2021-11-23 09:33:50|210770.4|210620.4|210769.7|210619.7|210776.8|210626.8|210768.7|210618.7|18
1637660040000|2021-11-23 09:34:00|210770|210620|210700.9|210550.9|210771.1|210621.1|210698.1|210548.1|31
1637660050000|2021-11-23 09:34:10|210698.2|210548.2|210710|210560|210718.3|210568.3|210692.7|210542.7|29
1637660060000|2021-11-23 09:34:20|210708.5|210558.5|210719.8|210569.8|210730.3|210580.3|210687.8|210537.8|30
1637660070000|2021-11-23 09:34:30|210725.1|210575.1|210720|210570|210730.1|210580.1|210719.7|210569.7|29
1637660080000|2021-11-23 09:34:40|210720.8|210570.8|210726.1|210576.1|210730.2|210580.2|210719.8|210569.8|16
1637660090000|2021-11-23 09:34:50|210725.5|210575.5|210728|210578|210728|210578|210721.1|210571.1|23
1637660100000|2021-11-23 09:35:00|210726|210576|210724.8|210574.8|210729.6|210579.6|210717.1|210567.1|27
1637660110000|2021-11-23 09:35:10|210724.9|210574.9|210687.5|210537.5|210726.2|210576.2|210687.2|210537.2|23
1637660120000|2021-11-23 09:35:20|210693.7|210543.7|210707.6|210557.6|210709.2|210559.2|210693.7|210543.7|29
1637660130000|2021-11-23 09:35:30|210708.9|210558.9|210725.5|210575.5|210737.3|210587.3|210708.6|210558.6|28
1637660140000|2021-11-23 09:35:40|210725.4|210575.4|210729.5|210579.5|210730.1|210580.1|210724.6|210574.6|23
1637660150000|2021-11-23 09:35:50|210730|210580|210720.6|210570.6|210738.3|210588.3|210720.6|210570.6|23
1637660160000|2021-11-23 09:36:00|210719.3|210569.3|210775.3|210625.3|210778.7|210628.7|210719.3|210569.3|21
1637660170000|2021-11-23 09:36:10|210774|210624|210777.8|210627.8|210784.5|210634.5|210763.8|210613.8|18
1637660180000|2021-11-23 09:36:20|210783.4|210633.4|210779.9|210629.9|210784.1|210634.1|210778.9|210628.9|19
1637660190000|2021-11-23 09:36:30|210780.6|210630.6|210781.4|210631.4|210789.9|210639.9|210780.6|210630.6|16
1637660200000|2021-11-23 09:36:40|210783.2|210633.2|210806.8|210656.8|210807.7|210657.7|210777.7|210627.7|30
1637660210000|2021-11-23 09:36:50|210806.6|210656.6|210807.2|210657.2|210808.9|210658.9|210788.9|210638.9|27
1637660220000|2021-11-23 09:37:00|210804.8|210654.8|210783.8|210633.8|210810.7|210660.7|210783.8|210633.8|28
1637660230000|2021-11-23 09:37:10|210775.5|210625.5|210771.7|210621.7|210775.5|210625.5|210766.2|210616.2|32
1637660240000|2021-11-23 09:37:20|210772.7|210622.7|210777.4|210627.4|210779.4|210629.4|210772.7|210622.7|16
1637660250000|2021-11-23 09:37:30|210778.6|210628.6|210737.6|210587.6|210778.6|210628.6|210730.4|210580.4|24
1637660260000|2021-11-23 09:37:40|210731.4|210581.4|210747.2|210597.2|210753.7|210603.7|210726.5|210576.5|35
1637660270000|2021-11-23 09:37:50|210746.5|210596.5|210728.6|210578.6|210747.2|210597.2|210720.1|210570.1|23
1637660280000|2021-11-23 09:38:00|210729.5|210579.5|210774.2|210624.2|210777.3|210627.3|210721.7|210571.7|35
1637660290000|2021-11-23 09:38:10|210775.3|210625.3|210775.3|210625.3|210791.6|210641.6|210767|210617|26
1637660300000|2021-11-23 09:38:20|210773.9|210623.9|210764.9|210614.9|210799.2|210649.2|210763.6|210613.6|36
1637660310000|2021-11-23 09:38:30|210771.8|210621.8|210754.8|210604.8|210772.5|210622.5|210753.7|210603.7|29
1637660320000|2021-11-23 09:38:40|210749.5|210599.5|210757.6|210607.6|210760.6|210610.6|210747.8|210597.8|25
1637660330000|2021-11-23 09:38:50|210758.2|210608.2|210791.3|210641.3|210795.3|210645.3|210758.2|210608.2|31
1637660340000|2021-11-23 09:39:00|210792.1|210642.1|210751.1|210601.1|210793.1|210643.1|210751.1|210601.1|33
1637660350000|2021-11-23 09:39:10|210753.3|210603.3|210749.8|210599.8|210755.4|210605.4|210742|210592|32
1637660360000|2021-11-23 09:39:20|210751.2|210601.2|210769.2|210619.2|210772.6|210622.6|210749.8|210599.8|28
1637660370000|2021-11-23 09:39:30|210770.4|210620.4|210776.4|210626.4|210787.4|210637.4|210763.1|210613.1|30
1637660380000|2021-11-23 09:39:40|210774.5|210624.5|210787.1|210637.1|210795.4|210645.4|210774.3|210624.3|33
1637660390000|2021-11-23 09:39:50|210787.6|210637.6|210779.7|210629.7|210788.2|210638.2|210767.9|210617.9|26
1637660400000|2021-11-23 09:40:00|210777.8|210627.8|210735.1|210585.1|210777.8|210627.8|210720.6|210570.6|28
1637660410000|2021-11-23 09:40:10|210725.2|210575.2|210735.3|210585.3|210737.8|210587.8|210725.2|210575.2|25
1637660420000|2021-11-23 09:40:20|210729.7|210579.7|210738.2|210588.2|210748.4|210598.4|210729.7|210579.7|25
1637660430000|2021-11-23 09:40:30|210738.9|210588.9|210738.2|210588.2|210747|210597|210734|210584|28
1637660440000|2021-11-23 09:40:40|210740.2|210590.2|210732.5|210582.5|210748|210598|210731.8|210581.8|29
1637660450000|2021-11-23 09:40:50|210737.2|210587.2|210724|210574|210739.4|210589.4|210722.3|210572.3|27
1637660460000|2021-11-23 09:41:00|210721.8|210571.8|210734.2|210584.2|210738.4|210588.4|210721.8|210571.8|29
1637660470000|2021-11-23 09:41:10|210725|210575|210719.9|210569.9|210728.2|210578.2|210718.8|210568.8|31
1637660480000|2021-11-23 09:41:20|210719.1|210569.1|210710.7|210560.7|210724.3|210574.3|210707.7|210557.7|26
1637660490000|2021-11-23 09:41:30|210713|210563|210725.4|210575.4|210732.7|210582.7|210712.7|210562.7|26
1637660500000|2021-11-23 09:41:40|210728.2|210578.2|210730.7|210580.7|210732.6|210582.6|210725.6|210575.6|32
1637660510000|2021-11-23 09:41:50|210737.4|210587.4|210755.3|210605.3|210772.7|210622.7|210731.4|210581.4|28
1637660520000|2021-11-23 09:42:00|210750.4|210600.4|210753.7|210603.7|210760.8|210610.8|210748.8|210598.8|32
1637660530000|2021-11-23 09:42:10|210756.2|210606.2|210758.2|210608.2|210758.7|210608.7|210750.1|210600.1|30
1637660540000|2021-11-23 09:42:20|210757.7|210607.7|210779.7|210629.7|210782.3|210632.3|210757.7|210607.7|27
1637660550000|2021-11-23 09:42:30|210778.8|210628.8|210778.3|210628.3|210780.2|210630.2|210776.5|210626.5|23
1637660560000|2021-11-23 09:42:40|210778.5|210628.5|210779.2|210629.2|210780.6|210630.6|210778.5|210628.5|9
1637660570000|2021-11-23 09:42:50|210778.8|210628.8|210782.4|210632.4|210797.9|210647.9|210768.3|210618.3|30
1637660580000|2021-11-23 09:43:00|210783|210633|210773.6|210623.6|210783|210633|210773.3|210623.3|22
1637660590000|2021-11-23 09:43:10|210789.7|210639.7|210807|210657|210826.1|210676.1|210789.7|210639.7|33
1637660600000|2021-11-23 09:43:20|210805.6|210655.6|210768.8|210618.8|210805.6|210655.6|210763|210613|34
1637660610000|2021-11-23 09:43:30|210773|210623|210769.5|210619.5|210774.9|210624.9|210767.3|210617.3|18
1637660620000|2021-11-23 09:43:40|210770.6|210620.6|210785|210635|210785|210635|210768.7|210618.7|14
1637660630000|2021-11-23 09:43:50|210785.9|210635.9|210798.7|210648.7|210798.7|210648.7|210785.9|210635.9|29
1637660640000|2021-11-23 09:44:00|210798.2|210648.2|210836.1|210686.1|210838.4|210688.4|210795.6|210645.6|30
1637660650000|2021-11-23 09:44:10|210837.3|210687.3|210839.6|210689.6|210840.4|210690.4|210831.9|210681.9|24
1637660660000|2021-11-23 09:44:20|210840.9|210690.9|210845.4|210695.4|210850.5|210700.5|210835.1|210685.1|33
1637660670000|2021-11-23 09:44:30|210839.3|210689.3|210866.8|210716.8|210872.9|210722.9|210839.3|210689.3|26
1637660680000|2021-11-23 09:44:40|210863|210713|210870.9|210720.9|210872.6|210722.6|210863|210713|23
1637660690000|2021-11-23 09:44:50|210870.8|210720.8|210863.1|210713.1|210871.7|210721.7|210862.6|210712.6|29
1637660700000|2021-11-23 09:45:00|210864.2|210714.2|210844.1|210694.1|210864.8|210714.8|210836.3|210686.3|24
1637660710000|2021-11-23 09:45:10|210846.2|210696.2|210847.5|210697.5|210847.8|210697.8|210835.4|210685.4|32
1637660720000|2021-11-23 09:45:20|210837.3|210687.3|210827.3|210677.3|210848.6|210698.6|210825.3|210675.3|31
1637660730000|2021-11-23 09:45:30|210828.4|210678.4|210831|210681|210831|210681|210816.3|210666.3|29
1637660740000|2021-11-23 09:45:40|210824.9|210674.9|210821|210671|210828.4|210678.4|210814.3|210664.3|27
1637660750000|2021-11-23 09:45:50|210820.8|210670.8|210820.1|210670.1|210823.1|210673.1|210818.8|210668.8|16
1637660760000|2021-11-23 09:46:00|210820|210670|210823.9|210673.9|210824|210674|210816.7|210666.7|20
1637660770000|2021-11-23 09:46:10|210824.1|210674.1|210823.1|210673.1|210826.5|210676.5|210822|210672|18
1637660780000|2021-11-23 09:46:20|210823.4|210673.4|210822.2|210672.2|210827.6|210677.6|210820|210670|25
1637660790000|2021-11-23 09:46:30|210828.8|210678.8|210825.1|210675.1|210845|210695|210825.1|210675.1|32
1637660800000|2021-11-23 09:46:40|210824.8|210674.8|210825.2|210675.2|210827|210677|210821.9|210671.9|26
1637660810000|2021-11-23 09:46:50|210826.4|210676.4|210831.9|210681.9|210838.2|210688.2|210825.1|210675.1|26
1637660820000|2021-11-23 09:47:00|210831.2|210681.2|210822.3|210672.3|210833.8|210683.8|210815.6|210665.6|24
1637660830000|2021-11-23 09:47:10|210822.8|210672.8|210826.2|210676.2|210826.7|210676.7|210818.7|210668.7|26
1637660840000|2021-11-23 09:47:20|210826.3|210676.3|210824.3|210674.3|210826.3|210676.3|210822.5|210672.5|22
1637660850000|2021-11-23 09:47:30|210824.8|210674.8|210818.4|210668.4|210825|210675|210817.2|210667.2|24
1637660860000|2021-11-23 09:47:40|210821.8|210671.8|210818.7|210668.7|210824.4|210674.4|210816.7|210666.7|34
1637660870000|2021-11-23 09:47:50|210818.5|210668.5|210837.1|210687.1|210839|210689|210818.5|210668.5|28
1637660880000|2021-11-23 09:48:00|210839.4|210689.4|210789.5|210639.5|210839.4|210689.4|210775.8|210625.8|35
1637660890000|2021-11-23 09:48:10|210769.5|210619.5|210771.7|210621.7|210780.8|210630.8|210755.4|210605.4|30
1637660900000|2021-11-23 09:48:20|210774.1|210624.1|210775.3|210625.3|210779.4|210629.4|210771.8|210621.8|29
1637660910000|2021-11-23 09:48:30|210774.9|210624.9|210773.4|210623.4|210778.8|210628.8|210771.1|210621.1|27
1637660920000|2021-11-23 09:48:40|210773.9|210623.9|210783.9|210633.9|210784|210634|210773.9|210623.9|32
1637660930000|2021-11-23 09:48:50|210784.4|210634.4|210785.9|210635.9|210788|210638|210783.6|210633.6|25
1637660940000|2021-11-23 09:49:00|210787.9|210637.9|210821.9|210671.9|210831|210681|210787.9|210637.9|34
1637660950000|2021-11-23 09:49:10|210824.4|210674.4|210830.8|210680.8|210832|210682|210821.4|210671.4|34
1637660960000|2021-11-23 09:49:20|210829.5|210679.5|210831.4|210681.4|210835.2|210685.2|210829.3|210679.3|28
1637660970000|2021-11-23 09:49:30|210837.5|210687.5|210836.8|210686.8|210838.9|210688.9|210832.1|210682.1|19
1637660980000|2021-11-23 09:49:40|210835.9|210685.9|210826.8|210676.8|210839.2|210689.2|210826.8|210676.8|28
1637660990000|2021-11-23 09:49:50|210829.4|210679.4|210828.4|210678.4|210838.1|210688.1|210828.4|210678.4|33
1637661000000|2021-11-23 09:50:00|210827.8|210677.8|210817.2|210667.2|210830.1|210680.1|210801.4|210651.4|31
1637661010000|2021-11-23 09:50:10|210820.1|210670.1|210821.4|210671.4|210830.2|210680.2|210816.1|210666.1|28
1637661020000|2021-11-23 09:50:20|210824.3|210674.3|210822.9|210672.9|210824.3|210674.3|210814.1|210664.1|28
1637661030000|2021-11-23 09:50:30|210822.7|210672.7|210914.3|210764.3|210920.2|210770.2|210820.2|210670.2|31
1637661040000|2021-11-23 09:50:40|210914.2|210764.2|210913.3|210763.3|210919.6|210769.6|210908.5|210758.5|28
1637661050000|2021-11-23 09:50:50|210912.8|210762.8|210908.9|210758.9|210913.9|210763.9|210908.7|210758.7|23
1637661060000|2021-11-23 09:51:00|210910|210760|210913|210763|210914.3|210764.3|210909.6|210759.6|18
1637661070000|2021-11-23 09:51:10|210913.5|210763.5|210908|210758|210913.5|210763.5|210908|210758|13
1637661080000|2021-11-23 09:51:20|210907.4|210757.4|210911.4|210761.4|210912.1|210762.1|210907.4|210757.4|17
1637661090000|2021-11-23 09:51:30|210911|210761|210912.4|210762.4|210913.6|210763.6|210910.4|210760.4|13
1637661100000|2021-11-23 09:51:40|210911.9|210761.9|210908.1|210758.1|210913.2|210763.2|210906.3|210756.3|19
1637661110000|2021-11-23 09:51:50|210906|210756|210909.6|210759.6|210913.3|210763.3|210906|210756|28
1637661120000|2021-11-23 09:52:00|210909.4|210759.4|210907.9|210757.9|210910.9|210760.9|210904.4|210754.4|28
1637661130000|2021-11-23 09:52:10|210908.7|210758.7|210913|210763|210913|210763|210907.9|210757.9|21
1637661140000|2021-11-23 09:52:20|210914.8|210764.8|210916.9|210766.9|210938.1|210788.1|210914.8|210764.8|34
1637661150000|2021-11-23 09:52:30|210913.9|210763.9|210916|210766|210916.6|210766.6|210908.8|210758.8|34
1637661160000|2021-11-23 09:52:40|210915|210765|210912.4|210762.4|210915.2|210765.2|210911.4|210761.4|31
1637661170000|2021-11-23 09:52:50|210911.9|210761.9|210914.8|210764.8|210916.3|210766.3|210910.6|210760.6|33
1637661180000|2021-11-23 09:53:00|210914.3|210764.3|210917.7|210767.7|210922.5|210772.5|210912|210762|33
1637661190000|2021-11-23 09:53:10|210919.5|210769.5|210915.6|210765.6|210919.6|210769.6|210913.8|210763.8|34
1637661200000|2021-11-23 09:53:20|210915.8|210765.8|210913.6|210763.6|210916.1|210766.1|210912.4|210762.4|34
1637661210000|2021-11-23 09:53:30|210912.9|210762.9|210916.4|210766.4|210917.6|210767.6|210912.9|210762.9|31
1637661220000|2021-11-23 09:53:40|210916.2|210766.2|210919.6|210769.6|210921.4|210771.4|210915|210765|32
1637661230000|2021-11-23 09:53:50|210919.8|210769.8|210919.2|210769.2|210922.2|210772.2|210916.7|210766.7|28
1637661240000|2021-11-23 09:54:00|210919.5|210769.5|210923|210773|210926.2|210776.2|210918.4|210768.4|32
1637661250000|2021-11-23 09:54:10|210924.1|210774.1|210923|210773|210927.1|210777.1|210922.2|210772.2|27
1637661260000|2021-11-23 09:54:20|210924.4|210774.4|210919.3|210769.3|210924.4|210774.4|210918.1|210768.1|31
1637661270000|2021-11-23 09:54:30|210919.5|210769.5|210922.9|210772.9|210926.5|210776.5|210917.5|210767.5|23
1637661280000|2021-11-23 09:54:40|210923.5|210773.5|210923.9|210773.9|210924.9|210774.9|210922.3|210772.3|22
1637661290000|2021-11-23 09:54:50|210921.8|210771.8|210917.7|210767.7|210921.8|210771.8|210914.1|210764.1|22
1637661300000|2021-11-23 09:55:00|210917.9|210767.9|210924.8|210774.8|210926.8|210776.8|210917.9|210767.9|33
1637661310000|2021-11-23 09:55:10|210924|210774|210920.7|210770.7|210928.8|210778.8|210920.7|210770.7|30
1637661320000|2021-11-23 09:55:20|210921|210771|210922.5|210772.5|210927.6|210777.6|210913.5|210763.5|30
1637661330000|2021-11-23 09:55:30|210920.8|210770.8|210948.4|210798.4|210948.4|210798.4|210917|210767|28
1637661340000|2021-11-23 09:55:40|210945.6|210795.6|210962.4|210812.4|210968.4|210818.4|210945.6|210795.6|28
1637661350000|2021-11-23 09:55:50|210962.2|210812.2|210965.2|210815.2|210985|210835|210962.2|210812.2|29
1637661360000|2021-11-23 09:56:00|210967.2|210817.2|210979.5|210829.5|210979.5|210829.5|210964|210814|20
1637661370000|2021-11-23 09:56:10|210979.8|210829.8|210970.4|210820.4|210989.8|210839.8|210965.5|210815.5|34
1637661380000|2021-11-23 09:56:20|210970|210820|210977.2|210827.2|210978.9|210828.9|210969.2|210819.2|29
1637661390000|2021-11-23 09:56:30|210977.9|210827.9|210926.7|210776.7|210993.3|210843.3|210924.7|210774.7|32
1637661400000|2021-11-23 09:56:40|210914.6|210764.6|210909.7|210759.7|210920.5|210770.5|210908.4|210758.4|29
1637661410000|2021-11-23 09:56:50|210910.8|210760.8|210907.4|210757.4|210912.6|210762.6|210904.8|210754.8|27
1637661420000|2021-11-23 09:57:00|210908.2|210758.2|210913.9|210763.9|210921.9|210771.9|210907.1|210757.1|29
1637661430000|2021-11-23 09:57:10|210913.5|210763.5|210911|210761|210915.4|210765.4|210906.9|210756.9|27
1637661440000|2021-11-23 09:57:20|210909.2|210759.2|210925.8|210775.8|210928.1|210778.1|210909.2|210759.2|23
1637661450000|2021-11-23 09:57:30|210919.9|210769.9|210910.9|210760.9|210924.8|210774.8|210907.6|210757.6|28
1637661460000|2021-11-23 09:57:40|210912.7|210762.7|210909.9|210759.9|210913.5|210763.5|210906.7|210756.7|22
1637661470000|2021-11-23 09:57:50|210909.6|210759.6|210909.3|210759.3|210911.1|210761.1|210908.1|210758.1|22
1637661480000|2021-11-23 09:58:00|210909.4|210759.4|210910.3|210760.3|210913.8|210763.8|210906.6|210756.6|24
1637661490000|2021-11-23 09:58:10|210908.7|210758.7|210911|210761|210912.5|210762.5|210908.3|210758.3|19
1637661500000|2021-11-23 09:58:20|210910.8|210760.8|210911.1|210761.1|210911.3|210761.3|210909.9|210759.9|13
1637661510000|2021-11-23 09:58:30|210911.5|210761.5|210910.8|210760.8|210912.8|210762.8|210908.3|210758.3|22
1637661520000|2021-11-23 09:58:40|210911.1|210761.1|210907.6|210757.6|210913.9|210763.9|210906.1|210756.1|23
1637661530000|2021-11-23 09:58:50|210907.3|210757.3|210907.7|210757.7|210910|210760|210906.8|210756.8|16
1637661540000|2021-11-23 09:59:00|210911.9|210761.9|210908.4|210758.4|210911.9|210761.9|210907.3|210757.3|20
1637661550000|2021-11-23 09:59:10|210909.3|210759.3|210907.2|210757.2|210909.9|210759.9|210904.5|210754.5|20
1637661560000|2021-11-23 09:59:20|210907.5|210757.5|210865|210715|210908.5|210758.5|210851.8|210701.8|26
1637661570000|2021-11-23 09:59:30|210864.9|210714.9|210866.6|210716.6|210868.4|210718.4|210859.6|210709.6|31
1637661580000|2021-11-23 09:59:40|210868.7|210718.7|210857.2|210707.2|210868.7|210718.7|210852.1|210702.1|29
1637661590000|2021-11-23 09:59:50|210853.7|210703.7|210855.4|210705.4|210855.6|210705.6|210851.6|210701.6|25
1637661600000|2021-11-23 10:00:00|210854.2|210704.2|210863.3|210713.3|210870.4|210720.4|210853.8|210703.8|35
1637661610000|2021-11-23 10:00:10|210863.9|210713.9|210867.3|210717.3|210871.5|210721.5|210861.2|210711.2|35
1637661620000|2021-11-23 10:00:20|210867.5|210717.5|210864.5|210714.5|210868.7|210718.7|210863.5|210713.5|32
1637661630000|2021-11-23 10:00:30|210863.6|210713.6|210865.6|210715.6|210866.3|210716.3|210862.6|210712.6|24
1637661640000|2021-11-23 10:00:40|210866.7|210716.7|210863.9|210713.9|210866.7|210716.7|210862.6|210712.6|18
1637661650000|2021-11-23 10:00:50|210863.5|210713.5|210811.2|210661.2|210864.2|210714.2|210810.4|210660.4|32
1637661660000|2021-11-23 10:01:00|210812.3|210662.3|210816.3|210666.3|210816.3|210666.3|210811.5|210661.5|26
1637661670000|2021-11-23 10:01:10|210816.2|210666.2|210825.5|210675.5|210826.7|210676.7|210813.8|210663.8|27
1637661680000|2021-11-23 10:01:20|210824.3|210674.3|210822.7|210672.7|210829.1|210679.1|210822.7|210672.7|32
1637661690000|2021-11-23 10:01:30|210824.1|210674.1|210755.5|210605.5|210824.1|210674.1|210754.7|210604.7|27
1637661700000|2021-11-23 10:01:40|210757.6|210607.6|210740|210590|210764.3|210614.3|210734.2|210584.2|36
1637661710000|2021-11-23 10:01:50|210740.9|210590.9|210738.6|210588.6|210744.2|210594.2|210737.4|210587.4|30
1637661720000|2021-11-23 10:02:00|210739|210589|210720.3|210570.3|210741.4|210591.4|210714.2|210564.2|32
1637661730000|2021-11-23 10:02:10|210720|210570|210713.8|210563.8|210720.9|210570.9|210713.8|210563.8|26
1637661740000|2021-11-23 10:02:20|210717.1|210567.1|210739.2|210589.2|210744.9|210594.9|210717.1|210567.1|33
1637661750000|2021-11-23 10:02:30|210740.1|210590.1|210746|210596|210746.4|210596.4|210739.7|210589.7|24
1637661760000|2021-11-23 10:02:40|210745.8|210595.8|210737.9|210587.9|210746.4|210596.4|210736.1|210586.1|26
1637661770000|2021-11-23 10:02:50|210739.1|210589.1|210742.8|210592.8|210742.9|210592.9|210737.7|210587.7|20
1637661780000|2021-11-23 10:03:00|210744.7|210594.7|210742.6|210592.6|210745.6|210595.6|210742.5|210592.5|22
1637661790000|2021-11-23 10:03:10|210742.4|210592.4|210739.3|210589.3|210747.7|210597.7|210739.3|210589.3|24
1637661800000|2021-11-23 10:03:20|210739.8|210589.8|210738.8|210588.8|210741.8|210591.8|210732.4|210582.4|17
1637661810000|2021-11-23 10:03:30|210743.2|210593.2|210745.2|210595.2|210745.2|210595.2|210741.5|210591.5|21
1637661820000|2021-11-23 10:03:40|210744.6|210594.6|210742.4|210592.4|210744.6|210594.6|210742|210592|16
1637661830000|2021-11-23 10:03:50|210742|210592|210740.1|210590.1|210742.8|210592.8|210737.4|210587.4|24
1637661840000|2021-11-23 10:04:00|210741.9|210591.9|210737.1|210587.1|210744.3|210594.3|210737.1|210587.1|22
1637661850000|2021-11-23 10:04:10|210737.2|210587.2|210740.2|210590.2|210740.2|210590.2|210735.9|210585.9|25
1637661860000|2021-11-23 10:04:20|210740|210590|210742.9|210592.9|210745.5|210595.5|210738.8|210588.8|22
1637661870000|2021-11-23 10:04:30|210741.3|210591.3|210738.1|210588.1|210742|210592|210736|210586|30
1637661880000|2021-11-23 10:04:40|210738.2|210588.2|210740.8|210590.8|210741.1|210591.1|210737.7|210587.7|20
1637661890000|2021-11-23 10:04:50|210740.4|210590.4|210739|210589|210740.9|210590.9|210738.3|210588.3|16
1637661900000|2021-11-23 10:05:00|210740.1|210590.1|210735.1|210585.1|210740.4|210590.4|210733.5|210583.5|17
1637661910000|2021-11-23 10:05:10|210735.2|210585.2|210736.7|210586.7|210737.3|210587.3|210734.6|210584.6|18
1637661920000|2021-11-23 10:05:20|210737.1|210587.1|210737.1|210587.1|210737.5|210587.5|210734.1|210584.1|18
1637661930000|2021-11-23 10:05:30|210737.6|210587.6|210738.3|210588.3|210740|210590|210736.1|210586.1|25
1637661940000|2021-11-23 10:05:40|210737.8|210587.8|210736.2|210586.2|210739.8|210589.8|210734.5|210584.5|25
1637661950000|2021-11-23 10:05:50|210736|210586|210737.8|210587.8|210738.7|210588.7|210735.8|210585.8|12
1637661960000|2021-11-23 10:06:00|210739.6|210589.6|210740.1|210590.1|210741.1|210591.1|210736.6|210586.6|19
1637661970000|2021-11-23 10:06:10|210743.1|210593.1|210738|210588|210744.1|210594.1|210736.1|210586.1|13
1637661980000|2021-11-23 10:06:20|210737.7|210587.7|210738.3|210588.3|210738.3|210588.3|210736.1|210586.1|21
1637661990000|2021-11-23 10:06:30|210738|210588|210739.2|210589.2|210739.5|210589.5|210737.3|210587.3|11
1637662000000|2021-11-23 10:06:40|210739.3|210589.3|210738.2|210588.2|210739.9|210589.9|210735.7|210585.7|16
1637662010000|2021-11-23 10:06:50|210738.6|210588.6|210722.5|210572.5|210738.6|210588.6|210714|210564|25
1637662020000|2021-11-23 10:07:00|210723.1|210573.1|210701.8|210551.8|210724.8|210574.8|210694.2|210544.2|29
1637662030000|2021-11-23 10:07:10|210701.3|210551.3|210705.5|210555.5|210705.5|210555.5|210700.5|210550.5|14
1637662040000|2021-11-23 10:07:20|210704.6|210554.6|210703.4|210553.4|210708|210558|210699.4|210549.4|27
1637662050000|2021-11-23 10:07:30|210703.9|210553.9|210704.1|210554.1|210707.7|210557.7|210701.2|210551.2|30
1637662060000|2021-11-23 10:07:40|210704|210554|210706.4|210556.4|210708.7|210558.7|210703.3|210553.3|21
1637662070000|2021-11-23 10:07:50|210706.2|210556.2|210719.1|210569.1|210721.7|210571.7|210702|210552|26
1637662080000|2021-11-23 10:08:00|210713.9|210563.9|210737.1|210587.1|210741.9|210591.9|210713.9|210563.9|30
1637662090000|2021-11-23 10:08:10|210739.3|210589.3|210738.1|210588.1|210741.8|210591.8|210735.8|210585.8|25
1637662100000|2021-11-23 10:08:20|210737.7|210587.7|210736.2|210586.2|210737.8|210587.8|210735.7|210585.7|25
1637662110000|2021-11-23 10:08:30|210736.7|210586.7|210733.1|210583.1|210736.7|210586.7|210731|210581|21
1637662120000|2021-11-23 10:08:40|210733|210583|210697.2|210547.2|210735.2|210585.2|210697.2|210547.2|34
1637662130000|2021-11-23 10:08:50|210700|210550|210700.9|210550.9|210706.9|210556.9|210698.4|210548.4|24
1637662140000|2021-11-23 10:09:00|210699.2|210549.2|210706.7|210556.7|210709|210559|210696|210546|31
1637662150000|2021-11-23 10:09:10|210705.4|210555.4|210736.2|210586.2|210740.4|210590.4|210705.4|210555.4|33
1637662160000|2021-11-23 10:09:20|210736.8|210586.8|210736.3|210586.3|210739|210589|210733.2|210583.2|30
1637662170000|2021-11-23 10:09:30|210730.1|210580.1|210737|210587|210739.3|210589.3|210730.1|210580.1|25
1637662180000|2021-11-23 10:09:40|210738.1|210588.1|210733.8|210583.8|210739.6|210589.6|210731.5|210581.5|27
1637662190000|2021-11-23 10:09:50|210734.2|210584.2|210730.5|210580.5|210737.6|210587.6|210730.5|210580.5|33
1637662200000|2021-11-23 10:10:00|210721.9|210571.9|210703.2|210553.2|210721.9|210571.9|210703.2|210553.2|33
1637662210000|2021-11-23 10:10:10|210705.4|210555.4|210705.7|210555.7|210711.3|210561.3|210704.8|210554.8|37
1637662220000|2021-11-23 10:10:20|210706|210556|210709.1|210559.1|210715.4|210565.4|210702.6|210552.6|32
1637662230000|2021-11-23 10:10:30|210710.6|210560.6|210710.3|210560.3|210711.5|210561.5|210693.5|210543.5|25
1637662240000|2021-11-23 10:10:40|210710.5|210560.5|210702.6|210552.6|210711.2|210561.2|210701.6|210551.6|26
1637662250000|2021-11-23 10:10:50|210702.4|210552.4|210701|210551|210705.5|210555.5|210698.9|210548.9|28
1637662260000|2021-11-23 10:11:00|210703.5|210553.5|210700.8|210550.8|210703.6|210553.6|210698|210548|30
1637662270000|2021-11-23 10:11:10|210697.9|210547.9|210699.5|210549.5|210701.6|210551.6|210697.5|210547.5|21
1637662280000|2021-11-23 10:11:20|210699.8|210549.8|210704.9|210554.9|210704.9|210554.9|210699|210549|22
1637662290000|2021-11-23 10:11:30|210704.7|210554.7|210699.2|210549.2|210705.3|210555.3|210697.4|210547.4|17
1637662300000|2021-11-23 10:11:40|210699.1|210549.1|210709.3|210559.3|210710.2|210560.2|210697.6|210547.6|25
1637662310000|2021-11-23 10:11:50|210708.5|210558.5|210706.8|210556.8|210709|210559|210704.4|210554.4|28
1637662320000|2021-11-23 10:12:00|210708.5|210558.5|210651.6|210501.6|210708.5|210558.5|210648.1|210498.1|27
1637662330000|2021-11-23 10:12:10|210653.5|210503.5|210654.8|210504.8|210654.8|210504.8|210648.1|210498.1|23
1637662340000|2021-11-23 10:12:20|210655.7|210505.7|210649.1|210499.1|210655.8|210505.8|210648.4|210498.4|23
1637662350000|2021-11-23 10:12:30|210650.7|210500.7|210659.4|210509.4|210667.1|210517.1|210647.6|210497.6|24
1637662360000|2021-11-23 10:12:40|210659.2|210509.2|210648.8|210498.8|210659.2|210509.2|210646.4|210496.4|25
1637662370000|2021-11-23 10:12:50|210649.7|210499.7|210650.3|210500.3|210651.5|210501.5|210646.8|210496.8|21
1637662380000|2021-11-23 10:13:00|210650.8|210500.8|210646.1|210496.1|210650.8|210500.8|210644.2|210494.2|20
1637662390000|2021-11-23 10:13:10|210646.9|210496.9|210649.8|210499.8|210649.8|210499.8|210645.8|210495.8|19
1637662400000|2021-11-23 10:13:20|210648.9|210498.9|210646.6|210496.6|210651|210501|210644.3|210494.3|19
1637662410000|2021-11-23 10:13:30|210644.2|210494.2|210646.6|210496.6|210651.9|210501.9|210644.2|210494.2|26
1637662420000|2021-11-23 10:13:40|210646.8|210496.8|210644.3|210494.3|210648.1|210498.1|210643.2|210493.2|21
1637662430000|2021-11-23 10:13:50|210644.1|210494.1|210644.3|210494.3|210649.1|210499.1|210644.1|210494.1|24
1637662440000|2021-11-23 10:14:00|210644|210494|210647.8|210497.8|210647.8|210497.8|210643.6|210493.6|24
1637662450000|2021-11-23 10:14:10|210646.6|210496.6|210645.4|210495.4|210647.9|210497.9|210640.8|210490.8|25
1637662460000|2021-11-23 10:14:20|210645.2|210495.2|210641.9|210491.9|210648.9|210498.9|210641.2|210491.2|23
1637662470000|2021-11-23 10:14:30|210641.2|210491.2|210638.4|210488.4|210644.9|210494.9|210631.6|210481.6|17
1637662480000|2021-11-23 10:14:40|210639.6|210489.6|210641.3|210491.3|210642.5|210492.5|210637.3|210487.3|20
1637662490000|2021-11-23 10:14:50|210641|210491|210595.8|210445.8|210642.5|210492.5|210595.8|210445.8|24
1637662500000|2021-11-23 10:15:00|210595.2|210445.2|210599.7|210449.7|210606.6|210456.6|210593.4|210443.4|33
1637662510000|2021-11-23 10:15:10|210597.4|210447.4|210587.9|210437.9|210600.7|210450.7|210581.7|210431.7|27
1637662520000|2021-11-23 10:15:20|210590.3|210440.3|210589.6|210439.6|210594.8|210444.8|210588.3|210438.3|31
1637662530000|2021-11-23 10:15:30|210590.5|210440.5|210587.5|210437.5|210590.6|210440.6|210586.6|210436.6|25
1637662540000|2021-11-23 10:15:40|210587.3|210437.3|210535|210385|210588.2|210438.2|210534.1|210384.1|29
1637662550000|2021-11-23 10:15:50|210536.1|210386.1|210545.1|210395.1|210547.3|210397.3|210536.1|210386.1|27
1637662560000|2021-11-23 10:16:00|210545.2|210395.2|210554|210404|210560.7|210410.7|210542.8|210392.8|26
1637662570000|2021-11-23 10:16:10|210555.9|210405.9|210555|210405|210557.6|210407.6|210553.6|210403.6|22
1637662580000|2021-11-23 10:16:20|210555.6|210405.6|210527.2|210377.2|210556.3|210406.3|210520.5|210370.5|27
1637662590000|2021-11-23 10:16:30|210526.9|210376.9|210527.2|210377.2|210527.5|210377.5|210523|210373|16
1637662600000|2021-11-23 10:16:40|210525.6|210375.6|210526|210376|210527.4|210377.4|210523.6|210373.6|21
1637662610000|2021-11-23 10:16:50|210526.1|210376.1|210525.4|210375.4|210529.8|210379.8|210523.7|210373.7|22
1637662620000|2021-11-23 10:17:00|210524.9|210374.9|210528.2|210378.2|210529.2|210379.2|210522|210372|14
1637662630000|2021-11-23 10:17:10|210528.5|210378.5|210564.9|210414.9|210569.7|210419.7|210527.1|210377.1|26
1637662640000|2021-11-23 10:17:20|210569.2|210419.2|210570.5|210420.5|210578.9|210428.9|210568.8|210418.8|24
1637662650000|2021-11-23 10:17:30|210572.9|210422.9|210571.2|210421.2|210574.9|210424.9|210570.1|210420.1|20
1637662660000|2021-11-23 10:17:40|210570.7|210420.7|210574.3|210424.3|210575.1|210425.1|210570.7|210420.7|16
1637662670000|2021-11-23 10:17:50|210574.8|210424.8|210571.7|210421.7|210574.8|210424.8|210570.3|210420.3|17
1637662680000|2021-11-23 10:18:00|210575|210425|210566|210416|210575|210425|210562.1|210412.1|29
1637662690000|2021-11-23 10:18:10|210567.2|210417.2|210567.7|210417.7|210572.1|210422.1|210564.3|210414.3|21
1637662700000|2021-11-23 10:18:20|210568.4|210418.4|210571.4|210421.4|210572.2|210422.2|210568.1|210418.1|26
1637662710000|2021-11-23 10:18:30|210571.3|210421.3|210609.4|210459.4|210609.4|210459.4|210567.1|210417.1|32
1637662720000|2021-11-23 10:18:40|210605.9|210455.9|210623.9|210473.9|210625.3|210475.3|210604.4|210454.4|30
1637662730000|2021-11-23 10:18:50|210624|210474|210625.3|210475.3|210626.3|210476.3|210622.8|210472.8|32
1637662740000|2021-11-23 10:19:00|210625|210475|210624.4|210474.4|210625|210475|210618.6|210468.6|31
1637662750000|2021-11-23 10:19:10|210624.7|210474.7|210623.8|210473.8|210626.1|210476.1|210622.1|210472.1|30
1637662760000|2021-11-23 10:19:20|210623.7|210473.7|210625.1|210475.1|210625.7|210475.7|210621.2|210471.2|31
1637662770000|2021-11-23 10:19:30|210625.9|210475.9|210650.9|210500.9|210654.4|210504.4|210623.4|210473.4|33
1637662780000|2021-11-23 10:19:40|210649.2|210499.2|210660|210510|210666.4|210516.4|210645.8|210495.8|30
1637662790000|2021-11-23 10:19:50|210658.8|210508.8|210650.5|210500.5|210660|210510|210644.8|210494.8|30
1637662800000|2021-11-23 10:20:00|210647.7|210497.7|210620.7|210470.7|210648.5|210498.5|210608.5|210458.5|34
1637662810000|2021-11-23 10:20:10|210619.8|210469.8|210625.6|210475.6|210628.5|210478.5|210619.8|210469.8|27
1637662820000|2021-11-23 10:20:20|210627.5|210477.5|210625.6|210475.6|210627.6|210477.6|210624.5|210474.5|20
1637662830000|2021-11-23 10:20:30|210625.4|210475.4|210625.4|210475.4|210627.9|210477.9|210624.4|210474.4|21
1637662840000|2021-11-23 10:20:40|210627.1|210477.1|210629.4|210479.4|210629.6|210479.6|210627.1|210477.1|27
1637662850000|2021-11-23 10:20:50|210628.6|210478.6|210651.1|210501.1|210651.1|210501.1|210625.2|210475.2|31
1637662860000|2021-11-23 10:21:00|210651.6|210501.6|210641.2|210491.2|210651.6|210501.6|210640.9|210490.9|25
1637662870000|2021-11-23 10:21:10|210642.6|210492.6|210643.1|210493.1|210644.1|210494.1|210641.1|210491.1|26
1637662880000|2021-11-23 10:21:20|210642.7|210492.7|210645.5|210495.5|210645.8|210495.8|210641.3|210491.3|24
1637662890000|2021-11-23 10:21:30|210645.2|210495.2|210654.2|210504.2|210656.7|210506.7|210645.2|210495.2|21
1637662900000|2021-11-23 10:21:40|210651.1|210501.1|210649.3|210499.3|210657.3|210507.3|210641.9|210491.9|33
1637662910000|2021-11-23 10:21:50|210647.9|210497.9|210655.9|210505.9|210665.8|210515.8|210647.9|210497.9|19
1637662920000|2021-11-23 10:22:00|210654.5|210504.5|210659.5|210509.5|210663.2|210513.2|210649.2|210499.2|29
1637662930000|2021-11-23 10:22:10|210662.6|210512.6|210664.9|210514.9|210665.7|210515.7|210659.5|210509.5|26
1637662940000|2021-11-23 10:22:20|210661.1|210511.1|210661.9|210511.9|210665.1|210515.1|210659.7|210509.7|15
1637662950000|2021-11-23 10:22:30|210659.9|210509.9|210661.6|210511.6|210661.6|210511.6|210657.5|210507.5|14
1637662960000|2021-11-23 10:22:40|210660.4|210510.4|210656.8|210506.8|210661.2|210511.2|210649.2|210499.2|29
1637662970000|2021-11-23 10:22:50|210657.9|210507.9|210658|210508|210662.4|210512.4|210650|210500|28
1637662980000|2021-11-23 10:23:00|210659.1|210509.1|210653.2|210503.2|210660.7|210510.7|210653.2|210503.2|20
1637662990000|2021-11-23 10:23:10|210652.8|210502.8|210656.6|210506.6|210663.5|210513.5|210652.8|210502.8|17
1637663000000|2021-11-23 10:23:20|210658|210508|210663.9|210513.9|210664.3|210514.3|210658|210508|19
1637663010000|2021-11-23 10:23:30|210662.1|210512.1|210665.3|210515.3|210665.9|210515.9|210662.1|210512.1|11
1637663020000|2021-11-23 10:23:40|210664.5|210514.5|210660.3|210510.3|210664.5|210514.5|210659.5|210509.5|18
1637663030000|2021-11-23 10:23:50|210662.2|210512.2|210660.4|210510.4|210662.6|210512.6|210658.7|210508.7|17
1637663040000|2021-11-23 10:24:00|210660.6|210510.6|210651.6|210501.6|210662.8|210512.8|210649.9|210499.9|26
1637663050000|2021-11-23 10:24:10|210649.8|210499.8|210651.1|210501.1|210654.2|210504.2|210648.1|210498.1|17
1637663060000|2021-11-23 10:24:20|210652|210502|210656.7|210506.7|210658.3|210508.3|210651.2|210501.2|18
1637663070000|2021-11-23 10:24:30|210658|210508|210659.2|210509.2|210661.8|210511.8|210653.8|210503.8|22
1637663080000|2021-11-23 10:24:40|210661.6|210511.6|210700.2|210550.2|210701.9|210551.9|210658.6|210508.6|28
1637663090000|2021-11-23 10:24:50|210701.3|210551.3|210696.4|210546.4|210713.3|210563.3|210695.9|210545.9|34
1637663100000|2021-11-23 10:25:00|210696.5|210546.5|210704.5|210554.5|210708.1|210558.1|210695.4|210545.4|27
1637663110000|2021-11-23 10:25:10|210705.8|210555.8|210715.5|210565.5|210726.6|210576.6|210705.7|210555.7|32
1637663120000|2021-11-23 10:25:20|210719.1|210569.1|210718.9|210568.9|210724.1|210574.1|210718.9|210568.9|28
1637663130000|2021-11-23 10:25:30|210717.3|210567.3|210742|210592|210742.7|210592.7|210712|210562|33
1637663140000|2021-11-23 10:25:40|210739.4|210589.4|210739.3|210589.3|210744.8|210594.8|210734.2|210584.2|26
1637663150000|2021-11-23 10:25:50|210739.2|210589.2|210751.1|210601.1|210752.9|210602.9|210738.2|210588.2|26
1637663160000|2021-11-23 10:26:00|210750.6|210600.6|210734.8|210584.8|210750.6|210600.6|210718.9|210568.9|33
1637663170000|2021-11-23 10:26:10|210735|210585|210733.5|210583.5|210735.2|210585.2|210729.7|210579.7|17
1637663180000|2021-11-23 10:26:20|210732.6|210582.6|210742.5|210592.5|210745.7|210595.7|210732.6|210582.6|21
1637663190000|2021-11-23 10:26:30|210742.4|210592.4|210737.7|210587.7|210743.2|210593.2|210737.7|210587.7|20
1637663200000|2021-11-23 10:26:40|210737.6|210587.6|210743.3|210593.3|210745.4|210595.4|210737.6|210587.6|18
1637663210000|2021-11-23 10:26:50|210744.5|210594.5|210753.5|210603.5|210757.6|210607.6|210741.5|210591.5|27
1637663220000|2021-11-23 10:27:00|210753.7|210603.7|210754|210604|210754.3|210604.3|210751.4|210601.4|19
1637663230000|2021-11-23 10:27:10|210754.7|210604.7|210754.7|210604.7|210755.1|210605.1|210750.9|210600.9|20
1637663240000|2021-11-23 10:27:20|210752.4|210602.4|210755.6|210605.6|210760.1|210610.1|210750.9|210600.9|19
1637663250000|2021-11-23 10:27:30|210756|210606|210760.3|210610.3|210763.1|210613.1|210756|210606|28
1637663260000|2021-11-23 10:27:40|210760.4|210610.4|210757.4|210607.4|210761.5|210611.5|210751.6|210601.6|26
1637663270000|2021-11-23 10:27:50|210759.4|210609.4|210749.1|210599.1|210762.1|210612.1|210748.2|210598.2|27
1637663280000|2021-11-23 10:28:00|210752.7|210602.7|210759.7|210609.7|210760.7|210610.7|210751.1|210601.1|28
1637663290000|2021-11-23 10:28:10|210760.1|210610.1|210756.2|210606.2|210760.6|210610.6|210756.2|210606.2|26
1637663300000|2021-11-23 10:28:20|210756.3|210606.3|210756.2|210606.2|210758.9|210608.9|210755.7|210605.7|22
1637663310000|2021-11-23 10:28:30|210754.4|210604.4|210757.7|210607.7|210761.2|210611.2|210754|210604|29
1637663320000|2021-11-23 10:28:40|210757.4|210607.4|210756.8|210606.8|210758.6|210608.6|210754.7|210604.7|28
1637663330000|2021-11-23 10:28:50|210756.6|210606.6|210755.3|210605.3|210758|210608|210753|210603|28
1637663340000|2021-11-23 10:29:00|210755.4|210605.4|210757.1|210607.1|210757.7|210607.7|210754.5|210604.5|31
1637663350000|2021-11-23 10:29:10|210753|210603|210780.8|210630.8|210789.9|210639.9|210751.8|210601.8|32
1637663360000|2021-11-23 10:29:20|210779.4|210629.4|210774.9|210624.9|210779.4|210629.4|210773.4|210623.4|26
1637663370000|2021-11-23 10:29:30|210776.7|210626.7|210775.1|210625.1|210776.7|210626.7|210771.6|210621.6|28
1637663380000|2021-11-23 10:29:40|210774.8|210624.8|210782.9|210632.9|210786.5|210636.5|210771.1|210621.1|20
1637663390000|2021-11-23 10:29:50|210782.8|210632.8|210785.8|210635.8|210787.9|210637.9|210780.7|210630.7|19
1637663400000|2021-11-23 10:30:00|210785.3|210635.3|210783.6|210633.6|210785.6|210635.6|210773.3|210623.3|26
1637663410000|2021-11-23 10:30:10|210784.3|210634.3|210781.4|210631.4|210785.8|210635.8|210781.2|210631.2|27
1637663420000|2021-11-23 10:30:20|210780.1|210630.1|210753.2|210603.2|210780.6|210630.6|210749.8|210599.8|28
1637663430000|2021-11-23 10:30:30|210753.9|210603.9|210773.6|210623.6|210775.2|210625.2|210750.1|210600.1|30
1637663440000|2021-11-23 10:30:40|210775.2|210625.2|210772.3|210622.3|210775.5|210625.5|210765.1|210615.1|20
1637663450000|2021-11-23 10:30:50|210772.6|210622.6|210767.9|210617.9|210779.6|210629.6|210767.3|210617.3|18
1637663460000|2021-11-23 10:31:00|210771|210621|210781.8|210631.8|210788.3|210638.3|210770.2|210620.2|32
1637663470000|2021-11-23 10:31:10|210779.7|210629.7|210789.4|210639.4|210790.1|210640.1|210779.7|210629.7|23
1637663480000|2021-11-23 10:31:20|210787.5|210637.5|210784|210634|210788.4|210638.4|210783.9|210633.9|19
1637663490000|2021-11-23 10:31:30|210781.2|210631.2|210784.5|210634.5|210784.5|210634.5|210781.2|210631.2|10
1637663500000|2021-11-23 10:31:40|210782.2|210632.2|210787.9|210637.9|210792.9|210642.9|210778.6|210628.6|22
1637663510000|2021-11-23 10:31:50|210787.8|210637.8|210783.7|210633.7|210791|210641|210783.7|210633.7|14
1637663520000|2021-11-23 10:32:00|210786.3|210636.3|210786.5|210636.5|210790.4|210640.4|210780.1|210630.1|18
1637663530000|2021-11-23 10:32:10|210788.8|210638.8|210781.6|210631.6|210790.1|210640.1|210781.6|210631.6|20
1637663540000|2021-11-23 10:32:20|210781.8|210631.8|210788.9|210638.9|210788.9|210638.9|210776.7|210626.7|22
1637663550000|2021-11-23 10:32:30|210788.2|210638.2|210780|210630|210788.2|210638.2|210779.8|210629.8|13
1637663560000|2021-11-23 10:32:40|210780.5|210630.5|210786.9|210636.9|210786.9|210636.9|210776.5|210626.5|16
1637663570000|2021-11-23 10:32:50|210786.4|210636.4|210778.4|210628.4|210787|210637|210776.3|210626.3|16
1637663580000|2021-11-23 10:33:00|210777.8|210627.8|210783.2|210633.2|210785.8|210635.8|210777.8|210627.8|24
1637663590000|2021-11-23 10:33:10|210784.2|210634.2|210780.8|210630.8|210786.9|210636.9|210780.8|210630.8|17
1637663600000|2021-11-23 10:33:20|210780|210630|210779.8|210629.8|210780.6|210630.6|210778.1|210628.1|11
1637663610000|2021-11-23 10:33:30|210779.4|210629.4|210780.5|210630.5|210780.8|210630.8|210777.6|210627.6|18
1637663620000|2021-11-23 10:33:40|210780.9|210630.9|210779.6|210629.6|210781|210631|210778.8|210628.8|10
1637663630000|2021-11-23 10:33:50|210779.3|210629.3|210775.6|210625.6|210780.3|210630.3|210773.2|210623.2|15
1637663640000|2021-11-23 10:34:00|210776.3|210626.3|210777.7|210627.7|210778.3|210628.3|210774.4|210624.4|15
1637663650000|2021-11-23 10:34:10|210776|210626|210777.9|210627.9|210780.2|210630.2|210768.7|210618.7|20
1637663660000|2021-11-23 10:34:20|210778.5|210628.5|210779|210629|210790.2|210640.2|210774|210624|24
1637663670000|2021-11-23 10:34:30|210769.6|210619.6|210732.9|210582.9|210769.6|210619.6|210729.8|210579.8|25
1637663680000|2021-11-23 10:34:40|210733.1|210583.1|210747.5|210597.5|210747.9|210597.9|210733.1|210583.1|27
1637663690000|2021-11-23 10:34:50|210747.1|210597.1|210750.6|210600.6|210751.2|210601.2|210746|210596|26
1637663700000|2021-11-23 10:35:00|210750.5|210600.5|210752|210602|210752|210602|210744.5|210594.5|26
1637663710000|2021-11-23 10:35:10|210749.6|210599.6|210749.2|210599.2|210750|210600|210747.9|210597.9|26
1637663720000|2021-11-23 10:35:20|210749.3|210599.3|210746.7|210596.7|210750|210600|210745.4|210595.4|15
1637663730000|2021-11-23 10:35:30|210747.2|210597.2|210778.6|210628.6|210782.1|210632.1|210746.3|210596.3|17
1637663740000|2021-11-23 10:35:40|210780.9|210630.9|210777.4|210627.4|210783.1|210633.1|210777|210627|24
1637663750000|2021-11-23 10:35:50|210775.7|210625.7|210775.2|210625.2|210775.7|210625.7|210770.8|210620.8|17
1637663760000|2021-11-23 10:36:00|210775.8|210625.8|210756.4|210606.4|210776|210626|210746.1|210596.1|28
1637663770000|2021-11-23 10:36:10|210752.3|210602.3|210746.8|210596.8|210756|210606|210739.1|210589.1|27
1637663780000|2021-11-23 10:36:20|210746.5|210596.5|210748.6|210598.6|210748.6|210598.6|210743.9|210593.9|25
1637663790000|2021-11-23 10:36:30|210748|210598|210745.3|210595.3|210748|210598|210743.7|210593.7|15
1637663800000|2021-11-23 10:36:40|210746|210596|210745.5|210595.5|210750.6|210600.6|210743.4|210593.4|25
1637663810000|2021-11-23 10:36:50|210746.7|210596.7|210746.6|210596.6|210747.1|210597.1|210744.6|210594.6|20
1637663820000|2021-11-23 10:37:00|210747.1|210597.1|210786.1|210636.1|210786.1|210636.1|210747|210597|30
1637663830000|2021-11-23 10:37:10|210786.2|210636.2|210785.9|210635.9|210787.7|210637.7|210784|210634|21
1637663840000|2021-11-23 10:37:20|210784.7|210634.7|210780.1|210630.1|210788.6|210638.6|210780.1|210630.1|22
1637663850000|2021-11-23 10:37:30|210782.7|210632.7|210782.4|210632.4|210783.3|210633.3|210779.5|210629.5|13
1637663860000|2021-11-23 10:37:40|210781|210631|210778.9|210628.9|210783.6|210633.6|210777|210627|18
1637663870000|2021-11-23 10:37:50|210779.8|210629.8|210774.7|210624.7|210781.9|210631.9|210774.7|210624.7|16
1637663880000|2021-11-23 10:38:00|210771.4|210621.4|210779.9|210629.9|210781.5|210631.5|210771.4|210621.4|24
1637663890000|2021-11-23 10:38:10|210778.7|210628.7|210781.4|210631.4|210781.5|210631.5|210776.5|210626.5|18
1637663900000|2021-11-23 10:38:20|210781.1|210631.1|210776.9|210626.9|210781.1|210631.1|210776.2|210626.2|16
1637663910000|2021-11-23 10:38:30|210777|210627|210777.4|210627.4|210779.1|210629.1|210775.8|210625.8|19
1637663920000|2021-11-23 10:38:40|210779.8|210629.8|210775.6|210625.6|210781|210631|210775.4|210625.4|21
1637663930000|2021-11-23 10:38:50|210775.4|210625.4|210776.1|210626.1|210779.9|210629.9|210775.2|210625.2|20
1637663940000|2021-11-23 10:39:00|210774.6|210624.6|210775.2|210625.2|210779.1|210629.1|210774.6|210624.6|17
1637663950000|2021-11-23 10:39:10|210775.1|210625.1|210778.1|210628.1|210778.1|210628.1|210772.6|210622.6|9
1637663960000|2021-11-23 10:39:20|210775.5|210625.5|210773.5|210623.5|210776.6|210626.6|210773.5|210623.5|11
1637663970000|2021-11-23 10:39:30|210776.1|210626.1|210776.3|210626.3|210780.5|210630.5|210769.8|210619.8|20
1637663980000|2021-11-23 10:39:40|210774.6|210624.6|210783.5|210633.5|210785|210635|210764.5|210614.5|14
1637663990000|2021-11-23 10:39:50|210787.3|210637.3|210784.4|210634.4|210787.3|210637.3|210782.9|210632.9|8
1637664000000|2021-11-23 10:40:00|210784.9|210634.9|210774.5|210624.5|210785.8|210635.8|210772.9|210622.9|23
1637664010000|2021-11-23 10:40:10|210771.7|210621.7|210753.3|210603.3|210771.7|210621.7|210751.2|210601.2|24
1637664020000|2021-11-23 10:40:20|210752.9|210602.9|210735.8|210585.8|210756.5|210606.5|210733.4|210583.4|25
1637664030000|2021-11-23 10:40:30|210736.2|210586.2|210733.9|210583.9|210736.2|210586.2|210731.3|210581.3|24
1637664040000|2021-11-23 10:40:40|210734.6|210584.6|210732.4|210582.4|210736.8|210586.8|210731.5|210581.5|20
1637664050000|2021-11-23 10:40:50|210732.7|210582.7|210730.1|210580.1|210735.1|210585.1|210727|210577|21
1637664060000|2021-11-23 10:41:00|210726|210576|210730.2|210580.2|210730.2|210580.2|210725.1|210575.1|18
1637664070000|2021-11-23 10:41:10|210731.1|210581.1|210726.5|210576.5|210733.5|210583.5|210725.4|210575.4|19
1637664080000|2021-11-23 10:41:20|210726|210576|210730.4|210580.4|210730.5|210580.5|210726|210576|15
1637664090000|2021-11-23 10:41:30|210730.7|210580.7|210726.8|210576.8|210731.7|210581.7|210725.6|210575.6|16
1637664100000|2021-11-23 10:41:40|210727|210577|210730.1|210580.1|210730.1|210580.1|210724.9|210574.9|18
1637664110000|2021-11-23 10:41:50|210728.7|210578.7|210729.2|210579.2|210738.4|210588.4|210724.1|210574.1|27
1637664120000|2021-11-23 10:42:00|210729.5|210579.5|210732.8|210582.8|210734.5|210584.5|210729.5|210579.5|25
1637664130000|2021-11-23 10:42:10|210731.8|210581.8|210741.2|210591.2|210743.9|210593.9|210731.8|210581.8|24
1637664140000|2021-11-23 10:42:20|210739.7|210589.7|210743.3|210593.3|210744.6|210594.6|210739.7|210589.7|16
1637664150000|2021-11-23 10:42:30|210743.1|210593.1|210738.1|210588.1|210743.4|210593.4|210737.1|210587.1|19
1637664160000|2021-11-23 10:42:40|210737.2|210587.2|210743.4|210593.4|210743.4|210593.4|210737|210587|13
1637664170000|2021-11-23 10:42:50|210740.6|210590.6|210738.7|210588.7|210742.5|210592.5|210736.6|210586.6|17
1637664180000|2021-11-23 10:43:00|210739.4|210589.4|210736.6|210586.6|210741.6|210591.6|210736.6|210586.6|20
1637664190000|2021-11-23 10:43:10|210737|210587|210733.1|210583.1|210740.1|210590.1|210733.1|210583.1|16
1637664200000|2021-11-23 10:43:20|210732.8|210582.8|210729.3|210579.3|210737.7|210587.7|210724.2|210574.2|26
1637664210000|2021-11-23 10:43:30|210729.4|210579.4|210734.2|210584.2|210734.3|210584.3|210724.4|210574.4|22
1637664220000|2021-11-23 10:43:40|210734.5|210584.5|210729.8|210579.8|210736|210586|210726|210576|23
1637664230000|2021-11-23 10:43:50|210729.9|210579.9|210733.1|210583.1|210733.1|210583.1|210728.7|210578.7|17
1637664240000|2021-11-23 10:44:00|210731.5|210581.5|210725.3|210575.3|210731.5|210581.5|210722.1|210572.1|28
1637664250000|2021-11-23 10:44:10|210726.6|210576.6|210727.9|210577.9|210730.1|210580.1|210724.2|210574.2|35
1637664260000|2021-11-23 10:44:20|210727.7|210577.7|210723.8|210573.8|210727.9|210577.9|210722.2|210572.2|26
1637664270000|2021-11-23 10:44:30|210723.7|210573.7|210719.4|210569.4|210726.1|210576.1|210719.4|210569.4|28
1637664280000|2021-11-23 10:44:40|210719.5|210569.5|210724|210574|210724.1|210574.1|210718.9|210568.9|30
1637664290000|2021-11-23 10:44:50|210726.7|210576.7|210727.1|210577.1|210730.9|210580.9|210724.7|210574.7|21
1637664300000|2021-11-23 10:45:00|210726.9|210576.9|210731.6|210581.6|210735.6|210585.6|210723.1|210573.1|31
1637664310000|2021-11-23 10:45:10|210731.8|210581.8|210734.8|210584.8|210736.8|210586.8|210731.7|210581.7|24
1637664320000|2021-11-23 10:45:20|210733.4|210583.4|210737.5|210587.5|210744.9|210594.9|210733.4|210583.4|23
1637664330000|2021-11-23 10:45:30|210734.1|210584.1|210743.3|210593.3|210744.4|210594.4|210734.1|210584.1|17
1637664340000|2021-11-23 10:45:40|210745|210595|210741.6|210591.6|210745|210595|210734.9|210584.9|22
1637664350000|2021-11-23 10:45:50|210743.1|210593.1|210733|210583|210744.6|210594.6|210732.4|210582.4|27
1637664360000|2021-11-23 10:46:00|210734.7|210584.7|210742.6|210592.6|210742.6|210592.6|210734|210584|20
1637664370000|2021-11-23 10:46:10|210742.3|210592.3|210745.4|210595.4|210748.2|210598.2|210739.4|210589.4|16
1637664380000|2021-11-23 10:46:20|210744.8|210594.8|210744.3|210594.3|210748.6|210598.6|210744.3|210594.3|14
1637664390000|2021-11-23 10:46:30|210744.8|210594.8|210750|210600|210750|210600|210743.2|210593.2|22
1637664400000|2021-11-23 10:46:40|210748.8|210598.8|210745.6|210595.6|210750.5|210600.5|210745.6|210595.6|18
1637664410000|2021-11-23 10:46:50|210746.3|210596.3|210781|210631|210783.6|210633.6|210746.3|210596.3|23
1637664420000|2021-11-23 10:47:00|210774.1|210624.1|210746.2|210596.2|210776.4|210626.4|210742.7|210592.7|30
1637664430000|2021-11-23 10:47:10|210745.8|210595.8|210754.2|210604.2|210754.5|210604.5|210744.8|210594.8|19
1637664440000|2021-11-23 10:47:20|210754.3|210604.3|210748.1|210598.1|210754.3|210604.3|210740.5|210590.5|27
1637664450000|2021-11-23 10:47:30|210745.9|210595.9|210746.1|210596.1|210747.9|210597.9|210741|210591|20
1637664460000|2021-11-23 10:47:40|210744.7|210594.7|210745.3|210595.3|210747.8|210597.8|210742.7|210592.7|21
1637664470000|2021-11-23 10:47:50|210744.6|210594.6|210744.1|210594.1|210746|210596|210742.5|210592.5|21
1637664480000|2021-11-23 10:48:00|210745|210595|210771.7|210621.7|210780|210630|210744.1|210594.1|21
1637664490000|2021-11-23 10:48:10|210771.8|210621.8|210778.3|210628.3|210781.8|210631.8|210767.4|210617.4|26
1637664500000|2021-11-23 10:48:20|210777.5|210627.5|210777.6|210627.6|210778.9|210628.9|210773.1|210623.1|19
1637664510000|2021-11-23 10:48:30|210780.5|210630.5|210781.3|210631.3|210781.3|210631.3|210778.2|210628.2|17
1637664520000|2021-11-23 10:48:40|210780.5|210630.5|210784.3|210634.3|210785.5|210635.5|210780.5|210630.5|12
1637664530000|2021-11-23 10:48:50|210785.7|210635.7|210781.8|210631.8|210787|210637|210779.4|210629.4|14
1637664540000|2021-11-23 10:49:00|210781.2|210631.2|210781.2|210631.2|210782.4|210632.4|210777.8|210627.8|21
1637664550000|2021-11-23 10:49:10|210782|210632|210781.6|210631.6|210782|210632|210778.1|210628.1|12
1637664560000|2021-11-23 10:49:20|210777.7|210627.7|210782.2|210632.2|210782.6|210632.6|210777.7|210627.7|9
1637664570000|2021-11-23 10:49:30|210781.7|210631.7|210783.6|210633.6|210783.6|210633.6|210778.3|210628.3|19
1637664580000|2021-11-23 10:49:40|210783.3|210633.3|210780.5|210630.5|210784.1|210634.1|210778.5|210628.5|18
1637664590000|2021-11-23 10:49:50|210781.6|210631.6|210781.4|210631.4|210782.6|210632.6|210781.1|210631.1|7
1637664600000|2021-11-23 10:50:00|210780.5|210630.5|210785.4|210635.4|210785.4|210635.4|210780.5|210630.5|8
1637664610000|2021-11-23 10:50:10|210784.7|210634.7|210785.7|210635.7|210792.3|210642.3|210784.1|210634.1|15
1637664620000|2021-11-23 10:50:20|210785.4|210635.4|210782.4|210632.4|210786.2|210636.2|210779.2|210629.2|19
1637664630000|2021-11-23 10:50:30|210782.1|210632.1|210782.6|210632.6|210782.8|210632.8|210782.1|210632.1|8
1637664640000|2021-11-23 10:50:40|210782.4|210632.4|210856.4|210706.4|210856.4|210706.4|210782.2|210632.2|23
1637664650000|2021-11-23 10:50:50|210876|210726|210869|210719|210876.6|210726.6|210866.6|210716.6|29
1637664660000|2021-11-23 10:51:00|210868.5|210718.5|210862.6|210712.6|210873.1|210723.1|210862.6|210712.6|31
1637664670000|2021-11-23 10:51:10|210865.5|210715.5|210878.2|210728.2|210884.1|210734.1|210863.2|210713.2|22
1637664680000|2021-11-23 10:51:20|210878.5|210728.5|210865.4|210715.4|210880|210730|210861.3|210711.3|25
1637664690000|2021-11-23 10:51:30|210862.9|210712.9|210877.7|210727.7|210883.7|210733.7|210862.9|210712.9|26
1637664700000|2021-11-23 10:51:40|210877.2|210727.2|210873|210723|210877.2|210727.2|210863.8|210713.8|23
1637664710000|2021-11-23 10:51:50|210869.8|210719.8|210881.3|210731.3|210889.8|210739.8|210866.1|210716.1|23
1637664720000|2021-11-23 10:52:00|210882.6|210732.6|210881.4|210731.4|210903.6|210753.6|210868.2|210718.2|28
1637664730000|2021-11-23 10:52:10|210880.2|210730.2|210882.8|210732.8|210884.6|210734.6|210879.6|210729.6|19
1637664740000|2021-11-23 10:52:20|210877.5|210727.5|210946.4|210796.4|210950.6|210800.6|210870.1|210720.1|33
1637664750000|2021-11-23 10:52:30|210920.7|210770.7|210885.5|210735.5|210922.5|210772.5|210870.9|210720.9|34
1637664760000|2021-11-23 10:52:40|210885.4|210735.4|210887.5|210737.5|210892.5|210742.5|210884.2|210734.2|23
1637664770000|2021-11-23 10:52:50|210885.5|210735.5|210864.2|210714.2|210886.6|210736.6|210852.1|210702.1|30
1637664780000|2021-11-23 10:53:00|210861.7|210711.7|210857.2|210707.2|210863.6|210713.6|210850.3|210700.3|20
1637664790000|2021-11-23 10:53:10|210857.9|210707.9|210857.9|210707.9|210859.1|210709.1|210852.1|210702.1|20
1637664800000|2021-11-23 10:53:20|210857.7|210707.7|210779.5|210629.5|210859|210709|210779.5|210629.5|23
1637664810000|2021-11-23 10:53:30|210784.9|210634.9|210790.2|210640.2|210790.4|210640.4|210777.6|210627.6|31
1637664820000|2021-11-23 10:53:40|210788.2|210638.2|210775.5|210625.5|210790.7|210640.7|210771.7|210621.7|17
1637664830000|2021-11-23 10:53:50|210778|210628|210774.8|210624.8|210785.1|210635.1|210772.3|210622.3|21
1637664840000|2021-11-23 10:54:00|210774.4|210624.4|210759.4|210609.4|210774.6|210624.6|210753.9|210603.9|29
1637664850000|2021-11-23 10:54:10|210758.5|210608.5|210756.3|210606.3|210762.4|210612.4|210755.6|210605.6|29
1637664860000|2021-11-23 10:54:20|210758.7|210608.7|210763.8|210613.8|210767.4|210617.4|210758.7|210608.7|26
1637664870000|2021-11-23 10:54:30|210764.3|210614.3|210765.3|210615.3|210766.4|210616.4|210760.6|210610.6|22
1637664880000|2021-11-23 10:54:40|210764.5|210614.5|210745.4|210595.4|210764.5|210614.5|210735.6|210585.6|27
1637664890000|2021-11-23 10:54:50|210743.1|210593.1|210745.3|210595.3|210753.4|210603.4|210743.1|210593.1|17
1637664900000|2021-11-23 10:55:00|210751.1|210601.1|210755.9|210605.9|210759.2|210609.2|210748.3|210598.3|32
1637664910000|2021-11-23 10:55:10|210755.4|210605.4|210756.4|210606.4|210759|210609|210752.5|210602.5|25
1637664920000|2021-11-23 10:55:20|210756.5|210606.5|210744.4|210594.4|210757.1|210607.1|210741.5|210591.5|32
1637664930000|2021-11-23 10:55:30|210745.4|210595.4|210740.6|210590.6|210745.8|210595.8|210739.5|210589.5|26
1637664940000|2021-11-23 10:55:40|210741|210591|210734.2|210584.2|210741|210591|210730|210580|22
1637664950000|2021-11-23 10:55:50|210733.5|210583.5|210737.2|210587.2|210737.6|210587.6|210732.6|210582.6|16
1637664960000|2021-11-23 10:56:00|210734|210584|210739.6|210589.6|210746.7|210596.7|210731.8|210581.8|24
1637664970000|2021-11-23 10:56:10|210741|210591|210732.9|210582.9|210748.2|210598.2|210732.9|210582.9|26
1637664980000|2021-11-23 10:56:20|210737.4|210587.4|210739.4|210589.4|210742.2|210592.2|210734.8|210584.8|19
1637664990000|2021-11-23 10:56:30|210739.1|210589.1|210736|210586|210739.1|210589.1|210736|210586|13
1637665000000|2021-11-23 10:56:40|210735.8|210585.8|210734.4|210584.4|210737.5|210587.5|210733.6|210583.6|14
1637665010000|2021-11-23 10:56:50|210734.3|210584.3|210729.6|210579.6|210739.2|210589.2|210729|210579|20
1637665020000|2021-11-23 10:57:00|210728.1|210578.1|210725.3|210575.3|210731.7|210581.7|210725.3|210575.3|16
1637665030000|2021-11-23 10:57:10|210725.2|210575.2|210711.4|210561.4|210729|210579|210691.3|210541.3|25
1637665040000|2021-11-23 10:57:20|210706.2|210556.2|210703.4|210553.4|210711.3|210561.3|210701.3|210551.3|28
1637665050000|2021-11-23 10:57:30|210709|210559|210710.4|210560.4|210711.2|210561.2|210707.6|210557.6|32
1637665060000|2021-11-23 10:57:40|210709.4|210559.4|210731|210581|210731|210581|210708.4|210558.4|30
1637665070000|2021-11-23 10:57:50|210734.3|210584.3|210741.4|210591.4|210746.9|210596.9|210732.5|210582.5|26
1637665080000|2021-11-23 10:58:00|210741.8|210591.8|210743.6|210593.6|210746.9|210596.9|210741.8|210591.8|21
1637665090000|2021-11-23 10:58:10|210743.8|210593.8|210747.1|210597.1|210747.7|210597.7|210742.7|210592.7|18
1637665100000|2021-11-23 10:58:20|210747.2|210597.2|210755.4|210605.4|210759.6|210609.6|210747|210597|22
1637665110000|2021-11-23 10:58:30|210752.7|210602.7|210753.3|210603.3|210758.2|210608.2|210749.2|210599.2|34
1637665120000|2021-11-23 10:58:40|210752.9|210602.9|210753.7|210603.7|210755.4|210605.4|210752.8|210602.8|16
1637665130000|2021-11-23 10:58:50|210756.2|210606.2|210748.6|210598.6|210756.8|210606.8|210747.5|210597.5|20
1637665140000|2021-11-23 10:59:00|210748.3|210598.3|210748.9|210598.9|210749.6|210599.6|210746.5|210596.5|12
1637665150000|2021-11-23 10:59:10|210746.8|210596.8|210747.5|210597.5|210749.6|210599.6|210729.8|210579.8|31
1637665160000|2021-11-23 10:59:20|210748|210598|210744.9|210594.9|210753.8|210603.8|210743.8|210593.8|25
1637665170000|2021-11-23 10:59:30|210744.7|210594.7|210795.3|210645.3|210795.3|210645.3|210744.4|210594.4|20
1637665180000|2021-11-23 10:59:40|210803.4|210653.4|210864|210714|210867.5|210717.5|210803.4|210653.4|37
1637665190000|2021-11-23 10:59:50|210864.4|210714.4|210828.5|210678.5|210868.9|210718.9|210827.4|210677.4|28
1637665200000|2021-11-23 11:00:00|210826.4|210676.4|210793.1|210643.1|210826.4|210676.4|210793.1|210643.1|35
1637665210000|2021-11-23 11:00:10|210793.4|210643.4|210796.6|210646.6|210799.4|210649.4|210793.4|210643.4|27
1637665220000|2021-11-23 11:00:20|210795.7|210645.7|210765.3|210615.3|210796.6|210646.6|210761.5|210611.5|26
1637665230000|2021-11-23 11:00:30|210762.8|210612.8|210733.6|210583.6|210764.8|210614.8|210724.6|210574.6|34
1637665240000|2021-11-23 11:00:40|210728.2|210578.2|210727.3|210577.3|210738.5|210588.5|210724.5|210574.5|32
1637665250000|2021-11-23 11:00:50|210732.6|210582.6|210684.1|210534.1|210732.6|210582.6|210682.2|210532.2|32
1637665260000|2021-11-23 11:01:00|210684.4|210534.4|210685.4|210535.4|210689.8|210539.8|210681.7|210531.7|26
1637665270000|2021-11-23 11:01:10|210685.3|210535.3|210685.3|210535.3|210689.2|210539.2|210684.2|210534.2|25
1637665280000|2021-11-23 11:01:20|210682|210532|210691|210541|210691.7|210541.7|210680.9|210530.9|27
1637665290000|2021-11-23 11:01:30|210691.1|210541.1|210694.8|210544.8|210695.2|210545.2|210689.4|210539.4|24
1637665300000|2021-11-23 11:01:40|210694.3|210544.3|210692.2|210542.2|210694.9|210544.9|210687.9|210537.9|15
1637665310000|2021-11-23 11:01:50|210692.1|210542.1|210691.3|210541.3|210694.7|210544.7|210690.2|210540.2|18
1637665320000|2021-11-23 11:02:00|210693.4|210543.4|210785|210635|210787.3|210637.3|210693.4|210543.4|27
1637665330000|2021-11-23 11:02:10|210781.3|210631.3|210778.4|210628.4|210782.5|210632.5|210775|210625|17
1637665340000|2021-11-23 11:02:20|210779.1|210629.1|210778.6|210628.6|210781.4|210631.4|210775.3|210625.3|19
1637665350000|2021-11-23 11:02:30|210778.1|210628.1|210783.6|210633.6|210784.2|210634.2|210777.3|210627.3|23
1637665360000|2021-11-23 11:02:40|210784.4|210634.4|210780.3|210630.3|210786.4|210636.4|210778.2|210628.2|16
1637665370000|2021-11-23 11:02:50|210781.8|210631.8|210870.9|210720.9|210874|210724|210779.8|210629.8|32
1637665380000|2021-11-23 11:03:00|210867.9|210717.9|210881.3|210731.3|210881.3|210731.3|210867.9|210717.9|28
1637665390000|2021-11-23 11:03:10|210880.7|210730.7|210886.1|210736.1|210886.1|210736.1|210877.5|210727.5|25
1637665400000|2021-11-23 11:03:20|210885|210735|210918.2|210768.2|210926.3|210776.3|210880.4|210730.4|32
1637665410000|2021-11-23 11:03:30|210918.6|210768.6|210938.4|210788.4|210938.4|210788.4|210918.6|210768.6|29
1637665420000|2021-11-23 11:03:40|210937.5|210787.5|210943.5|210793.5|210947|210797|210935.4|210785.4|27
1637665430000|2021-11-23 11:03:50|210933.9|210783.9|210920.2|210770.2|210933.9|210783.9|210915.7|210765.7|27
1637665440000|2021-11-23 11:04:00|210920.3|210770.3|210883.2|210733.2|210920.3|210770.3|210877.5|210727.5|29
1637665450000|2021-11-23 11:04:10|210880.9|210730.9|210903.5|210753.5|210909.1|210759.1|210880.4|210730.4|28
1637665460000|2021-11-23 11:04:20|210904.1|210754.1|210908.7|210758.7|210913.1|210763.1|210904.1|210754.1|24
1637665470000|2021-11-23 11:04:30|210905.7|210755.7|210920.6|210770.6|210933.4|210783.4|210905.7|210755.7|26
1637665480000|2021-11-23 11:04:40|210922.4|210772.4|210925.2|210775.2|210927.5|210777.5|210919.5|210769.5|29
1637665490000|2021-11-23 11:04:50|210924.5|210774.5|210911.4|210761.4|210925.7|210775.7|210908.2|210758.2|29
1637665500000|2021-11-23 11:05:00|210911|210761|210919|210769|210919.6|210769.6|210908.7|210758.7|27
1637665510000|2021-11-23 11:05:10|210919.2|210769.2|210917.8|210767.8|210919.8|210769.8|210916.7|210766.7|23
1637665520000|2021-11-23 11:05:20|210917.4|210767.4|210917.6|210767.6|210917.6|210767.6|210913.9|210763.9|16
1637665530000|2021-11-23 11:05:30|210917.4|210767.4|210911.3|210761.3|210918.9|210768.9|210911.3|210761.3|21
1637665540000|2021-11-23 11:05:40|210912.2|210762.2|210913.7|210763.7|210916|210766|210911.8|210761.8|19
1637665550000|2021-11-23 11:05:50|210913.9|210763.9|210907.9|210757.9|210918.4|210768.4|210907.9|210757.9|13
1637665560000|2021-11-23 11:06:00|210911.6|210761.6|210913.2|210763.2|210914.1|210764.1|210911.6|210761.6|14
1637665570000|2021-11-23 11:06:10|210913.9|210763.9|210926|210776|210930.9|210780.9|210913|210763|24
1637665580000|2021-11-23 11:06:20|210926.3|210776.3|210930.4|210780.4|210935.6|210785.6|210911|210761|34
1637665590000|2021-11-23 11:06:30|210922.1|210772.1|210923.3|210773.3|210932.3|210782.3|210918.7|210768.7|25
1637665600000|2021-11-23 11:06:40|210923.2|210773.2|210959.1|210809.1|210962.3|210812.3|210921|210771|29
1637665610000|2021-11-23 11:06:50|210959.4|210809.4|210956.3|210806.3|210962.6|210812.6|210953.2|210803.2|21
1637665620000|2021-11-23 11:07:00|210955.1|210805.1|210957.6|210807.6|210959.3|210809.3|210955|210805|22
1637665630000|2021-11-23 11:07:10|210957.5|210807.5|210963.2|210813.2|210970.1|210820.1|210957.1|210807.1|29
1637665640000|2021-11-23 11:07:20|210963.8|210813.8|210957.9|210807.9|210963.8|210813.8|210954.1|210804.1|22
1637665650000|2021-11-23 11:07:30|210956.3|210806.3|210956|210806|210959|210809|210955.2|210805.2|20
1637665660000|2021-11-23 11:07:40|210955.4|210805.4|210956.4|210806.4|210958.1|210808.1|210953.9|210803.9|18
1637665670000|2021-11-23 11:07:50|210956.2|210806.2|210954.3|210804.3|210956.9|210806.9|210950.7|210800.7|19
1637665680000|2021-11-23 11:08:00|210952.5|210802.5|210953.4|210803.4|210955.7|210805.7|210951|210801|19
1637665690000|2021-11-23 11:08:10|210953.2|210803.2|210955.1|210805.1|210958.3|210808.3|210953.2|210803.2|20
1637665700000|2021-11-23 11:08:20|210957.3|210807.3|210972.1|210822.1|210972.5|210822.5|210953.1|210803.1|28
1637665710000|2021-11-23 11:08:30|210974.4|210824.4|210969.4|210819.4|210977|210827|210967.5|210817.5|25
1637665720000|2021-11-23 11:08:40|210969.3|210819.3|210969.4|210819.4|210973.5|210823.5|210964.9|210814.9|27
1637665730000|2021-11-23 11:08:50|210969.1|210819.1|210971.3|210821.3|210973.4|210823.4|210967.8|210817.8|28
1637665740000|2021-11-23 11:09:00|210971.4|210821.4|210930|210780|210974.2|210824.2|210929.5|210779.5|31
1637665750000|2021-11-23 11:09:10|210929.9|210779.9|210938.8|210788.8|210945.7|210795.7|210929.8|210779.8|33
1637665760000|2021-11-23 11:09:20|210937.6|210787.6|210940.9|210790.9|210942|210792|210932.9|210782.9|31
1637665770000|2021-11-23 11:09:30|210941.4|210791.4|210936.8|210786.8|210941.5|210791.5|210936.8|210786.8|27
1637665780000|2021-11-23 11:09:40|210937.4|210787.4|210954.4|210804.4|210956|210806|210936.4|210786.4|34
1637665790000|2021-11-23 11:09:50|210955.7|210805.7|210960|210810|210966.6|210816.6|210954|210804|32
1637665800000|2021-11-23 11:10:00|210958.9|210808.9|210971.4|210821.4|210973.7|210823.7|210958.9|210808.9|29
1637665810000|2021-11-23 11:10:10|210968.1|210818.1|210966.9|210816.9|210970.1|210820.1|210962.4|210812.4|26
1637665820000|2021-11-23 11:10:20|210966.3|210816.3|210967|210817|210968.1|210818.1|210966|210816|17
1637665830000|2021-11-23 11:10:30|210967.9|210817.9|210986.4|210836.4|210991.2|210841.2|210967.9|210817.9|27
1637665840000|2021-11-23 11:10:40|210987.1|210837.1|210985.5|210835.5|210987.1|210837.1|210979.8|210829.8|29
1637665850000|2021-11-23 11:10:50|210985.9|210835.9|210982.1|210832.1|210986|210836|210979.6|210829.6|19
1637665860000|2021-11-23 11:11:00|210981.9|210831.9|210961.5|210811.5|210981.9|210831.9|210958.7|210808.7|23
1637665870000|2021-11-23 11:11:10|210959.5|210809.5|210965.8|210815.8|210967.2|210817.2|210959.5|210809.5|33
1637665880000|2021-11-23 11:11:20|210963.4|210813.4|210970.4|210820.4|210970.4|210820.4|210959.6|210809.6|28
1637665890000|2021-11-23 11:11:30|210967.3|210817.3|210962.7|210812.7|210969.6|210819.6|210962.7|210812.7|20
1637665900000|2021-11-23 11:11:40|210963.8|210813.8|210963.2|210813.2|210966.4|210816.4|210959.9|210809.9|25
1637665910000|2021-11-23 11:11:50|210962.8|210812.8|210955.2|210805.2|210962.8|210812.8|210952.3|210802.3|26
1637665920000|2021-11-23 11:12:00|210956.8|210806.8|210953.7|210803.7|210963|210813|210953.7|210803.7|27
1637665930000|2021-11-23 11:12:10|210953.8|210803.8|210959.5|210809.5|210963.5|210813.5|210951.3|210801.3|26
1637665940000|2021-11-23 11:12:20|210966|210816|210962.7|210812.7|210976.4|210826.4|210961.7|210811.7|29
1637665950000|2021-11-23 11:12:30|210960|210810|210958.2|210808.2|210964.2|210814.2|210955|210805|29
1637665960000|2021-11-23 11:12:40|210958.5|210808.5|210957.7|210807.7|210958.9|210808.9|210954.5|210804.5|24
1637665970000|2021-11-23 11:12:50|210948.7|210798.7|210924.9|210774.9|210948.7|210798.7|210919.2|210769.2|19
1637665980000|2021-11-23 11:13:00|210923.8|210773.8|210929.8|210779.8|210931.5|210781.5|210916.4|210766.4|23
1637665990000|2021-11-23 11:13:10|210927.6|210777.6|210929.7|210779.7|210933.9|210783.9|210927.2|210777.2|17
1637666000000|2021-11-23 11:13:20|210931|210781|210932.7|210782.7|210935|210785|210927.6|210777.6|24
1637666010000|2021-11-23 11:13:30|210935|210785|210932.6|210782.6|210935.8|210785.8|210930.6|210780.6|17
1637666020000|2021-11-23 11:13:40|210929.8|210779.8|210937.6|210787.6|210939.9|210789.9|210929.8|210779.8|21
1637666030000|2021-11-23 11:13:50|210936.1|210786.1|210941.9|210791.9|210941.9|210791.9|210929.8|210779.8|17
1637666040000|2021-11-23 11:14:00|210940.3|210790.3|210964.1|210814.1|210975.4|210825.4|210938.6|210788.6|31
1637666050000|2021-11-23 11:14:10|210964|210814|210962.6|210812.6|210974.1|210824.1|210951|210801|28
1637666060000|2021-11-23 11:14:20|210961.2|210811.2|210980.9|210830.9|210981.2|210831.2|210957.8|210807.8|23
1637666070000|2021-11-23 11:14:30|210980.8|210830.8|210965.7|210815.7|210980.8|210830.8|210961.8|210811.8|27
1637666080000|2021-11-23 11:14:40|210967.8|210817.8|210962.8|210812.8|210968.4|210818.4|210960.6|210810.6|26
1637666090000|2021-11-23 11:14:50|210961.4|210811.4|210970.8|210820.8|210977.8|210827.8|210960.9|210810.9|33
1637666100000|2021-11-23 11:15:00|210971.3|210821.3|210953.4|210803.4|210975.1|210825.1|210953.4|210803.4|29
1637666110000|2021-11-23 11:15:10|210956.1|210806.1|210911.1|210761.1|210956.1|210806.1|210910.9|210760.9|32
1637666120000|2021-11-23 11:15:20|210910.8|210760.8|210917|210767|210920.3|210770.3|210909.7|210759.7|29
1637666130000|2021-11-23 11:15:30|210917.7|210767.7|210928.1|210778.1|210932.1|210782.1|210914.9|210764.9|35
1637666140000|2021-11-23 11:15:40|210928|210778|210918.4|210768.4|210928|210778|210918.4|210768.4|22
1637666150000|2021-11-23 11:15:50|210917.2|210767.2|210922.3|210772.3|210924.2|210774.2|210910.6|210760.6|30
1637666160000|2021-11-23 11:16:00|210922.1|210772.1|210920.1|210770.1|210923.8|210773.8|210917.9|210767.9|27
1637666170000|2021-11-23 11:16:10|210919.8|210769.8|210926|210776|210930.4|210780.4|210917.4|210767.4|26
1637666180000|2021-11-23 11:16:20|210925.5|210775.5|210937.9|210787.9|210942.8|210792.8|210923.6|210773.6|27
1637666190000|2021-11-23 11:16:30|210941.3|210791.3|210938|210788|210942.8|210792.8|210937|210787|22
1637666200000|2021-11-23 11:16:40|210939.1|210789.1|210967.9|210817.9|210968.8|210818.8|210937.7|210787.7|31
1637666210000|2021-11-23 11:16:50|210969.8|210819.8|210969.4|210819.4|210970.4|210820.4|210966.2|210816.2|22
1637666220000|2021-11-23 11:17:00|210975.3|210825.3|210969.4|210819.4|210983|210833|210962|210812|36
1637666230000|2021-11-23 11:17:10|210965.1|210815.1|210961.5|210811.5|210968.1|210818.1|210960.6|210810.6|27
1637666240000|2021-11-23 11:17:20|210962.9|210812.9|210955.8|210805.8|210962.9|210812.9|210951.2|210801.2|33
1637666250000|2021-11-23 11:17:30|210955|210805|210915.1|210765.1|210959|210809|210914.7|210764.7|27
1637666260000|2021-11-23 11:17:40|210915.2|210765.2|210914.4|210764.4|210916.7|210766.7|210913.8|210763.8|16
1637666270000|2021-11-23 11:17:50|210916.5|210766.5|210915.8|210765.8|210917.4|210767.4|210913.5|210763.5|21
1637666280000|2021-11-23 11:18:00|210915.7|210765.7|210920.9|210770.9|210921.9|210771.9|210915.2|210765.2|19
1637666290000|2021-11-23 11:18:10|210918.1|210768.1|210926.4|210776.4|210931.2|210781.2|210918.1|210768.1|31
1637666300000|2021-11-23 11:18:20|210925.3|210775.3|210927.3|210777.3|210927.3|210777.3|210923.7|210773.7|21
1637666310000|2021-11-23 11:18:30|210927.7|210777.7|210924.2|210774.2|210928.3|210778.3|210923.8|210773.8|19
1637666320000|2021-11-23 11:18:40|210925.3|210775.3|210919.5|210769.5|210925.8|210775.8|210918.1|210768.1|24
1637666330000|2021-11-23 11:18:50|210922.4|210772.4|210925.7|210775.7|210927.1|210777.1|210922|210772|24
1637666340000|2021-11-23 11:19:00|210924.7|210774.7|210924.4|210774.4|210927.9|210777.9|210922.9|210772.9|27
1637666350000|2021-11-23 11:19:10|210924.8|210774.8|210927.3|210777.3|210927.5|210777.5|210924.8|210774.8|24
1637666360000|2021-11-23 11:19:20|210926.9|210776.9|210929.8|210779.8|210929.8|210779.8|210925.6|210775.6|17
1637666370000|2021-11-23 11:19:30|210928.1|210778.1|210943.6|210793.6|210947.8|210797.8|210924.5|210774.5|29
1637666380000|2021-11-23 11:19:40|210942.7|210792.7|210945.2|210795.2|210945.7|210795.7|210941.2|210791.2|22
1637666390000|2021-11-23 11:19:50|210945.5|210795.5|210973.4|210823.4|210977.1|210827.1|210944.3|210794.3|24
1637666400000|2021-11-23 11:20:00|210974.2|210824.2|210965.5|210815.5|210978.1|210828.1|210960.9|210810.9|34
1637666410000|2021-11-23 11:20:10|210964.9|210814.9|210980.2|210830.2|210980.2|210830.2|210963.4|210813.4|30
1637666420000|2021-11-23 11:20:20|210979.2|210829.2|210965.9|210815.9|210981.2|210831.2|210954.5|210804.5|30
1637666430000|2021-11-23 11:20:30|210965.8|210815.8|210965.3|210815.3|210968.8|210818.8|210962|210812|26
1637666440000|2021-11-23 11:20:40|210968.6|210818.6|210969.3|210819.3|210971.8|210821.8|210965.4|210815.4|26
1637666450000|2021-11-23 11:20:50|210969.4|210819.4|210965.7|210815.7|210969.4|210819.4|210964.9|210814.9|26
1637666460000|2021-11-23 11:21:00|210965.8|210815.8|210962.4|210812.4|210967.3|210817.3|210962.4|210812.4|28
1637666470000|2021-11-23 11:21:10|210963.1|210813.1|210963.5|210813.5|210965.3|210815.3|210963.1|210813.1|24
1637666480000|2021-11-23 11:21:20|210963.9|210813.9|210965|210815|210966.3|210816.3|210963.5|210813.5|23
1637666490000|2021-11-23 11:21:30|210963.8|210813.8|210959.8|210809.8|210964.9|210814.9|210959.8|210809.8|19
1637666500000|2021-11-23 11:21:40|210960.1|210810.1|210939.3|210789.3|210963.1|210813.1|210926.4|210776.4|31
1637666510000|2021-11-23 11:21:50|210937.6|210787.6|210925.9|210775.9|210937.6|210787.6|210924.5|210774.5|26
1637666520000|2021-11-23 11:22:00|210924.9|210774.9|210928|210778|210928.4|210778.4|210924.7|210774.7|24
1637666530000|2021-11-23 11:22:10|210928.3|210778.3|210960.8|210810.8|210961.6|210811.6|210922.2|210772.2|30
1637666540000|2021-11-23 11:22:20|210960.6|210810.6|210967.2|210817.2|210970.5|210820.5|210959.5|210809.5|28
1637666550000|2021-11-23 11:22:30|210969.2|210819.2|210966.5|210816.5|210970.1|210820.1|210961.6|210811.6|31
1637666560000|2021-11-23 11:22:40|210966.4|210816.4|210970.1|210820.1|210970.9|210820.9|210962.5|210812.5|31
1637666570000|2021-11-23 11:22:50|210968.8|210818.8|210964.6|210814.6|210969.9|210819.9|210958.6|210808.6|29
1637666580000|2021-11-23 11:23:00|210964.3|210814.3|210965.4|210815.4|210970.6|210820.6|210964|210814|27
1637666590000|2021-11-23 11:23:10|210965.9|210815.9|210964.4|210814.4|210972.4|210822.4|210964.1|210814.1|25
1637666600000|2021-11-23 11:23:20|210968.6|210818.6|210976.4|210826.4|210978.3|210828.3|210964.5|210814.5|27
1637666610000|2021-11-23 11:23:30|210974.3|210824.3|210969.9|210819.9|210985|210835|210969.4|210819.4|29
1637666620000|2021-11-23 11:23:40|210967.5|210817.5|210963.6|210813.6|210971.1|210821.1|210961|210811|31
1637666630000|2021-11-23 11:23:50|210964.2|210814.2|210965.5|210815.5|210966.7|210816.7|210963|210813|23
1637666640000|2021-11-23 11:24:00|210964.9|210814.9|210962.7|210812.7|210966.3|210816.3|210959.5|210809.5|31
1637666650000|2021-11-23 11:24:10|210959|210809|210962.3|210812.3|210963.6|210813.6|210959|210809|29
1637666660000|2021-11-23 11:24:20|210962.6|210812.6|210963.1|210813.1|210967.4|210817.4|210960.2|210810.2|26
1637666670000|2021-11-23 11:24:30|210963.2|210813.2|210962.2|210812.2|210965.5|210815.5|210961.8|210811.8|18
1637666680000|2021-11-23 11:24:40|210968.4|210818.4|210962|210812|210968.4|210818.4|210962|210812|23
1637666690000|2021-11-23 11:24:50|210960.6|210810.6|210966.3|210816.3|210968.8|210818.8|210960.6|210810.6|18
1637666700000|2021-11-23 11:25:00|210966.9|210816.9|210976|210826|210976.8|210826.8|210965.2|210815.2|27
1637666710000|2021-11-23 11:25:10|210976.4|210826.4|210975.1|210825.1|210979.9|210829.9|210973.3|210823.3|33
1637666720000|2021-11-23 11:25:20|210977.7|210827.7|210975.3|210825.3|210981.6|210831.6|210974.5|210824.5|27
1637666730000|2021-11-23 11:25:30|210975.5|210825.5|210977.7|210827.7|210977.7|210827.7|210971.6|210821.6|27
1637666740000|2021-11-23 11:25:40|210974.6|210824.6|211019.6|210869.6|211024.5|210874.5|210973.7|210823.7|29
1637666750000|2021-11-23 11:25:50|211018.2|210868.2|211016.9|210866.9|211024.3|210874.3|211016|210866|24
1637666760000|2021-11-23 11:26:00|211019.1|210869.1|211015.6|210865.6|211021.1|210871.1|211015.6|210865.6|27
1637666770000|2021-11-23 11:26:10|211016.7|210866.7|211015.9|210865.9|211017.2|210867.2|211013.8|210863.8|13
1637666780000|2021-11-23 11:26:20|211014.3|210864.3|211013.2|210863.2|211014.3|210864.3|211008.2|210858.2|23
1637666790000|2021-11-23 11:26:30|211013.6|210863.6|211031.7|210881.7|211043.2|210893.2|211012.4|210862.4|27
1637666800000|2021-11-23 11:26:40|211032.6|210882.6|211054.6|210904.6|211056.4|210906.4|211029.7|210879.7|20
1637666810000|2021-11-23 11:26:50|211055.4|210905.4|211121.5|210971.5|211123.8|210973.8|211052.5|210902.5|32
1637666820000|2021-11-23 11:27:00|211121.4|210971.4|211111.5|210961.5|211121.4|210971.4|211107.9|210957.9|27
1637666830000|2021-11-23 11:27:10|211110.8|210960.8|211107|210957|211111.7|210961.7|211106.5|210956.5|21
1637666840000|2021-11-23 11:27:20|211106.4|210956.4|211109.3|210959.3|211110.1|210960.1|211105.9|210955.9|21
1637666850000|2021-11-23 11:27:30|211109.1|210959.1|211173.9|211023.9|211176.5|211026.5|211109.1|210959.1|32
1637666860000|2021-11-23 11:27:40|211172.8|211022.8|211200.9|211050.9|211215.3|211065.3|211168.8|211018.8|35
1637666870000|2021-11-23 11:27:50|211201.1|211051.1|211239.5|211089.5|211249.3|211099.3|211191.5|211041.5|32
1637666880000|2021-11-23 11:28:00|211240.1|211090.1|211270.5|211120.5|211273.8|211123.8|211238.7|211088.7|25
1637666890000|2021-11-23 11:28:10|211270.2|211120.2|211244.3|211094.3|211272.3|211122.3|211241|211091|29
1637666900000|2021-11-23 11:28:20|211243.2|211093.2|211237.7|211087.7|211245.8|211095.8|211237.6|211087.6|21
1637666910000|2021-11-23 11:28:30|211246.3|211096.3|211182.5|211032.5|211250.8|211100.8|211174.5|211024.5|31
1637666920000|2021-11-23 11:28:40|211181|211031|211184|211034|211186.9|211036.9|211175.5|211025.5|25
1637666930000|2021-11-23 11:28:50|211184.1|211034.1|211180.5|211030.5|211184.7|211034.7|211178.7|211028.7|31
1637666940000|2021-11-23 11:29:00|211182.3|211032.3|211178.6|211028.6|211184.3|211034.3|211178.6|211028.6|32
1637666950000|2021-11-23 11:29:10|211177.5|211027.5|211177.5|211027.5|211182|211032|211170.6|211020.6|29
1637666960000|2021-11-23 11:29:20|211180|211030|211178.5|211028.5|211181|211031|211177.9|211027.9|29
1637666970000|2021-11-23 11:29:30|211178.7|211028.7|211186.2|211036.2|211186.2|211036.2|211176.5|211026.5|25
1637666980000|2021-11-23 11:29:40|211184.1|211034.1|211187.9|211037.9|211191.5|211041.5|211183|211033|31
1637666990000|2021-11-23 11:29:50|211188|211038|211200.7|211050.7|211213.7|211063.7|211188|211038|37
1637667000000|2021-11-23 11:30:00|211201.3|211051.3|211198.4|211048.4|211212.6|211062.6|211194|211044|36
1637667010000|2021-11-23 11:30:10|211198.5|211048.5|211200.3|211050.3|211203.8|211053.8|211198.1|211048.1|17
1637667020000|2021-11-23 11:30:20|211200.6|211050.6|211201.3|211051.3|211201.3|211051.3|211195.6|211045.6|30
1637667030000|2021-11-23 11:30:30|211203.1|211053.1|211222.3|211072.3|211224.9|211074.9|211203.1|211053.1|31
1637667040000|2021-11-23 11:30:40|211221.4|211071.4|211232.7|211082.7|211236.8|211086.8|211221.4|211071.4|29
1637667050000|2021-11-23 11:30:50|211234.2|211084.2|211216.9|211066.9|211237.6|211087.6|211216.9|211066.9|30
1637667060000|2021-11-23 11:31:00|211216.8|211066.8|211221.8|211071.8|211223.3|211073.3|211215.5|211065.5|27
1637667070000|2021-11-23 11:31:10|211222.6|211072.6|211221.4|211071.4|211232.3|211082.3|211220.8|211070.8|14
1637667080000|2021-11-23 11:31:20|211221.9|211071.9|211202|211052|211225.9|211075.9|211201.6|211051.6|30
1637667090000|2021-11-23 11:31:30|211208.9|211058.9|211205.9|211055.9|211210.8|211060.8|211202.7|211052.7|21
1637667100000|2021-11-23 11:31:40|211205.6|211055.6|211203.4|211053.4|211205.6|211055.6|211173.4|211023.4|30
1637667110000|2021-11-23 11:31:50|211203.1|211053.1|211202.6|211052.6|211203.6|211053.6|211200.7|211050.7|20
1637667120000|2021-11-23 11:32:00|211202.9|211052.9|211197.2|211047.2|211202.9|211052.9|211170.6|211020.6|24
1637667130000|2021-11-23 11:32:10|211195.1|211045.1|211189.3|211039.3|211197|211047|211189.3|211039.3|24
1637667140000|2021-11-23 11:32:20|211189.2|211039.2|211200.5|211050.5|211200.5|211050.5|211188.8|211038.8|28
1637667150000|2021-11-23 11:32:30|211199.9|211049.9|211205.3|211055.3|211205.3|211055.3|211195.9|211045.9|30
1637667160000|2021-11-23 11:32:40|211205.4|211055.4|211200.6|211050.6|211205.4|211055.4|211196.7|211046.7|23
1637667170000|2021-11-23 11:32:50|211199.1|211049.1|211199.3|211049.3|211204.9|211054.9|211198.6|211048.6|26
1637667180000|2021-11-23 11:33:00|211198.8|211048.8|211194.9|211044.9|211200.5|211050.5|211186.7|211036.7|33
1637667190000|2021-11-23 11:33:10|211200.5|211050.5|211196.7|211046.7|211203|211053|211195.5|211045.5|32
1637667200000|2021-11-23 11:33:20|211197|211047|211199.2|211049.2|211200.6|211050.6|211183.2|211033.2|35
1637667210000|2021-11-23 11:33:30|211199.1|211049.1|211195.3|211045.3|211199.8|211049.8|211192.6|211042.6|25
1637667220000|2021-11-23 11:33:40|211195.4|211045.4|211197.3|211047.3|211197.8|211047.8|211191|211041|25
1637667230000|2021-11-23 11:33:50|211196.9|211046.9|211201.5|211051.5|211202.6|211052.6|211196.9|211046.9|18
1637667240000|2021-11-23 11:34:00|211201.3|211051.3|211146.2|210996.2|211201.8|211051.8|211140.2|210990.2|27
1637667250000|2021-11-23 11:34:10|211138.7|210988.7|211136|210986|211142.6|210992.6|211130.1|210980.1|35
1637667260000|2021-11-23 11:34:20|211137.3|210987.3|211139.9|210989.9|211150.3|211000.3|211134|210984|28
1637667270000|2021-11-23 11:34:30|211140.6|210990.6|211143.7|210993.7|211144.1|210994.1|211137.4|210987.4|30
1637667280000|2021-11-23 11:34:40|211145.2|210995.2|211134.4|210984.4|211145.2|210995.2|211132.9|210982.9|31
1637667290000|2021-11-23 11:34:50|211133.6|210983.6|211137.8|210987.8|211137.8|210987.8|211131.3|210981.3|21
1637667300000|2021-11-23 11:35:00|211136.8|210986.8|211137.1|210987.1|211146.4|210996.4|211134.9|210984.9|24
1637667310000|2021-11-23 11:35:10|211137|210987|211135.4|210985.4|211137|210987|211133.1|210983.1|22
1637667320000|2021-11-23 11:35:20|211135.9|210985.9|211152.3|211002.3|211152.3|211002.3|211135.9|210985.9|19
1637667330000|2021-11-23 11:35:30|211151.9|211001.9|211154.1|211004.1|211158.6|211008.6|211151.9|211001.9|23
1637667340000|2021-11-23 11:35:40|211154|211004|211159.1|211009.1|211160.3|211010.3|211153.6|211003.6|26
1637667350000|2021-11-23 11:35:50|211157.2|211007.2|211198.9|211048.9|211198.9|211048.9|211156.4|211006.4|36
1637667360000|2021-11-23 11:36:00|211198.2|211048.2|211192.9|211042.9|211198.9|211048.9|211184.4|211034.4|32
1637667370000|2021-11-23 11:36:10|211195.6|211045.6|211196.7|211046.7|211201.1|211051.1|211191.7|211041.7|23
1637667380000|2021-11-23 11:36:20|211198.2|211048.2|211188.5|211038.5|211198.7|211048.7|211188.5|211038.5|28
1637667390000|2021-11-23 11:36:30|211190.6|211040.6|211200.1|211050.1|211200.4|211050.4|211188.6|211038.6|27
1637667400000|2021-11-23 11:36:40|211197.6|211047.6|211193.7|211043.7|211198.9|211048.9|211193.7|211043.7|19
1637667410000|2021-11-23 11:36:50|211193|211043|211194.5|211044.5|211196.1|211046.1|211190.3|211040.3|24
1637667420000|2021-11-23 11:37:00|211193.5|211043.5|211189.2|211039.2|211194.1|211044.1|211189.2|211039.2|14
1637667430000|2021-11-23 11:37:10|211192.2|211042.2|211193.7|211043.7|211194.4|211044.4|211190.4|211040.4|16
1637667440000|2021-11-23 11:37:20|211194.2|211044.2|211197.9|211047.9|211198.6|211048.6|211194.2|211044.2|19
1637667450000|2021-11-23 11:37:30|211197.7|211047.7|211194.2|211044.2|211199.4|211049.4|211192.5|211042.5|23
1637667460000|2021-11-23 11:37:40|211193.8|211043.8|211196.3|211046.3|211197|211047|211193.6|211043.6|16
1637667470000|2021-11-23 11:37:50|211196.4|211046.4|211197.4|211047.4|211197.8|211047.8|211193.6|211043.6|17
1637667480000|2021-11-23 11:38:00|211197.7|211047.7|211191.5|211041.5|211200.4|211050.4|211191.5|211041.5|24
1637667490000|2021-11-23 11:38:10|211192.1|211042.1|211178.8|211028.8|211195.5|211045.5|211171.3|211021.3|30
1637667500000|2021-11-23 11:38:20|211180|211030|211167.3|211017.3|211180|211030|211161.7|211011.7|34
1637667510000|2021-11-23 11:38:30|211166.9|211016.9|211170.4|211020.4|211171.8|211021.8|211165.5|211015.5|21
1637667520000|2021-11-23 11:38:40|211170.2|211020.2|211168.7|211018.7|211176.3|211026.3|211166.1|211016.1|33
1637667530000|2021-11-23 11:38:50|211168.2|211018.2|211171.6|211021.6|211174.8|211024.8|211167.4|211017.4|26
1637667540000|2021-11-23 11:39:00|211172.1|211022.1|211168.4|211018.4|211172.3|211022.3|211166.4|211016.4|26
1637667550000|2021-11-23 11:39:10|211168.5|211018.5|211158.7|211008.7|211169.2|211019.2|211150.5|211000.5|32
1637667560000|2021-11-23 11:39:20|211155.9|211005.9|211151.2|211001.2|211158.7|211008.7|211147.6|210997.6|29
1637667570000|2021-11-23 11:39:30|211150.2|211000.2|211112.7|210962.7|211150.2|211000.2|211111|210961|32
1637667580000|2021-11-23 11:39:40|211114.2|210964.2|211109|210959|211114.2|210964.2|211103|210953|28
1637667590000|2021-11-23 11:39:50|211107.9|210957.9|211105.5|210955.5|211107.9|210957.9|211104.7|210954.7|19
1637667600000|2021-11-23 11:40:00|211105.1|210955.1|211106|210956|211108.2|210958.2|211105.1|210955.1|17
1637667610000|2021-11-23 11:40:10|211106.6|210956.6|211106.9|210956.9|211108.3|210958.3|211100.3|210950.3|25
1637667620000|2021-11-23 11:40:20|211106.6|210956.6|211115.3|210965.3|211117.1|210967.1|211106.6|210956.6|21
1637667630000|2021-11-23 11:40:30|211115.1|210965.1|211144.1|210994.1|211157.2|211007.2|211112.5|210962.5|35
1637667640000|2021-11-23 11:40:40|211141.5|210991.5|211143.3|210993.3|211146.6|210996.6|211141|210991|24
1637667650000|2021-11-23 11:40:50|211142.5|210992.5|211122.2|210972.2|211142.5|210992.5|211119.3|210969.3|33
1637667660000|2021-11-23 11:41:00|211119.6|210969.6|211117.5|210967.5|211122.3|210972.3|211117.5|210967.5|25
1637667670000|2021-11-23 11:41:10|211118.3|210968.3|211111.8|210961.8|211118.9|210968.9|211105.9|210955.9|32
1637667680000|2021-11-23 11:41:20|211111.6|210961.6|211110.8|210960.8|211112.3|210962.3|211109.5|210959.5|19
1637667690000|2021-11-23 11:41:30|211110.2|210960.2|211147.8|210997.8|211147.8|210997.8|211109.9|210959.9|25
1637667700000|2021-11-23 11:41:40|211148.5|210998.5|211152.5|211002.5|211159.7|211009.7|211143.9|210993.9|33
1637667710000|2021-11-23 11:41:50|211152.8|211002.8|211165.7|211015.7|211165.7|211015.7|211152.8|211002.8|22
1637667720000|2021-11-23 11:42:00|211161.8|211011.8|211160.2|211010.2|211162.5|211012.5|211158.7|211008.7|23
1637667730000|2021-11-23 11:42:10|211159.5|211009.5|211163|211013|211163.4|211013.4|211159.2|211009.2|24
1637667740000|2021-11-23 11:42:20|211161.7|211011.7|211185.4|211035.4|211187|211037|211161.7|211011.7|35
1637667750000|2021-11-23 11:42:30|211185.6|211035.6|211151.3|211001.3|211185.6|211035.6|211145.8|210995.8|32
1637667760000|2021-11-23 11:42:40|211150.5|211000.5|211151.4|211001.4|211152.4|211002.4|211148.7|210998.7|13
1637667770000|2021-11-23 11:42:50|211150.5|211000.5|211151.1|211001.1|211165|211015|211148.1|210998.1|24
1637667780000|2021-11-23 11:43:00|211151.8|211001.8|211192.8|211042.8|211193.4|211043.4|211151.8|211001.8|31
1637667790000|2021-11-23 11:43:10|211189.7|211039.7|211203.4|211053.4|211205.7|211055.7|211189.7|211039.7|24
1637667800000|2021-11-23 11:43:20|211207.6|211057.6|211207.5|211057.5|211213.1|211063.1|211197.7|211047.7|32
1637667810000|2021-11-23 11:43:30|211208.9|211058.9|211210.1|211060.1|211214.1|211064.1|211206.2|211056.2|19
1637667820000|2021-11-23 11:43:40|211213.5|211063.5|211209.9|211059.9|211217.6|211067.6|211207.9|211057.9|26
1637667830000|2021-11-23 11:43:50|211210.1|211060.1|211210.1|211060.1|211210.1|211060.1|211206.7|211056.7|20
1637667840000|2021-11-23 11:44:00|211210.5|211060.5|211211.7|211061.7|211212.8|211062.8|211207.8|211057.8|21
1637667850000|2021-11-23 11:44:10|211211.9|211061.9|211208.3|211058.3|211212|211062|211207.9|211057.9|12
1637667860000|2021-11-23 11:44:20|211207.8|211057.8|211212.8|211062.8|211213.5|211063.5|211206.5|211056.5|16
1637667870000|2021-11-23 11:44:30|211211.6|211061.6|211210|211060|211215.5|211065.5|211207.7|211057.7|13
1637667880000|2021-11-23 11:44:40|211211.2|211061.2|211209.6|211059.6|211216.6|211066.6|211209.4|211059.4|23
1637667890000|2021-11-23 11:44:50|211209.1|211059.1|211207.9|211057.9|211210.4|211060.4|211205.2|211055.2|15
1637667900000|2021-11-23 11:45:00|211208.7|211058.7|211209.8|211059.8|211214.7|211064.7|211208.2|211058.2|21
1637667910000|2021-11-23 11:45:10|211210.3|211060.3|211205.1|211055.1|211217.2|211067.2|211204.6|211054.6|22
1637667920000|2021-11-23 11:45:20|211206.1|211056.1|211208.9|211058.9|211209.2|211059.2|211204.5|211054.5|12
1637667930000|2021-11-23 11:45:30|211208.2|211058.2|211208.4|211058.4|211211|211061|211208.2|211058.2|14
1637667940000|2021-11-23 11:45:40|211208.3|211058.3|211212.9|211062.9|211215.3|211065.3|211204.4|211054.4|23
1637667950000|2021-11-23 11:45:50|211213.6|211063.6|211237.2|211087.2|211246.3|211096.3|211213.6|211063.6|22
1637667960000|2021-11-23 11:46:00|211235.7|211085.7|211235.8|211085.8|211239.2|211089.2|211235.6|211085.6|22
1637667970000|2021-11-23 11:46:10|211238.8|211088.8|211240|211090|211244.4|211094.4|211238.5|211088.5|29
1637667980000|2021-11-23 11:46:20|211238.7|211088.7|211238.5|211088.5|211242.1|211092.1|211238.3|211088.3|25
1637667990000|2021-11-23 11:46:30|211237.2|211087.2|211236.9|211086.9|211240|211090|211236|211086|22
1637668000000|2021-11-23 11:46:40|211237|211087|211240.4|211090.4|211240.5|211090.5|211235.9|211085.9|20
1637668010000|2021-11-23 11:46:50|211240.1|211090.1|211239.5|211089.5|211241.7|211091.7|211238.3|211088.3|16
1637668020000|2021-11-23 11:47:00|211241|211091|211241.5|211091.5|211242.2|211092.2|211239.3|211089.3|18
1637668030000|2021-11-23 11:47:10|211241|211091|211242.6|211092.6|211244.7|211094.7|211241|211091|29
1637668040000|2021-11-23 11:47:20|211243.5|211093.5|211244.2|211094.2|211245|211095|211240.6|211090.6|22
1637668050000|2021-11-23 11:47:30|211244.9|211094.9|211245.4|211095.4|211246.5|211096.5|211242.9|211092.9|17
1637668060000|2021-11-23 11:47:40|211245.5|211095.5|211245.5|211095.5|211246.8|211096.8|211244.2|211094.2|12
1637668070000|2021-11-23 11:47:50|211245.2|211095.2|211251.1|211101.1|211251.1|211101.1|211245.1|211095.1|18
1637668080000|2021-11-23 11:48:00|211250|211100|211254.2|211104.2|211256|211106|211250|211100|23
1637668090000|2021-11-23 11:48:10|211254.9|211104.9|211252.5|211102.5|211255.5|211105.5|211252.4|211102.4|12
1637668100000|2021-11-23 11:48:20|211251.9|211101.9|211252.8|211102.8|211257|211107|211251.9|211101.9|22
1637668110000|2021-11-23 11:48:30|211264|211114|211282.6|211132.6|211283.9|211133.9|211264|211114|23
1637668120000|2021-11-23 11:48:40|211282.7|211132.7|211284.6|211134.6|211284.6|211134.6|211281.5|211131.5|16
1637668130000|2021-11-23 11:48:50|211283.1|211133.1|211286.1|211136.1|211286.9|211136.9|211282.9|211132.9|27
1637668140000|2021-11-23 11:49:00|211285.4|211135.4|211285.8|211135.8|211286.9|211136.9|211285.3|211135.3|17
1637668150000|2021-11-23 11:49:10|211285.6|211135.6|211287.1|211137.1|211287.9|211137.9|211283.9|211133.9|17
1637668160000|2021-11-23 11:49:20|211288.7|211138.7|211287.1|211137.1|211290.2|211140.2|211285.6|211135.6|27
1637668170000|2021-11-23 11:49:30|211286.5|211136.5|211280.1|211130.1|211288.2|211138.2|211279.1|211129.1|22
1637668180000|2021-11-23 11:49:40|211280|211130|211277.1|211127.1|211282.8|211132.8|211277.1|211127.1|31
1637668190000|2021-11-23 11:49:50|211281.9|211131.9|211282.7|211132.7|211285.1|211135.1|211280.7|211130.7|25
1637668200000|2021-11-23 11:50:00|211283.9|211133.9|211284.1|211134.1|211287.6|211137.6|211282.8|211132.8|20
1637668210000|2021-11-23 11:50:10|211283.2|211133.2|211286|211136|211286|211136|211282.8|211132.8|15
1637668220000|2021-11-23 11:50:20|211284.9|211134.9|211288.7|211138.7|211292.5|211142.5|211281.6|211131.6|20
1637668230000|2021-11-23 11:50:30|211289.4|211139.4|211290.3|211140.3|211291.3|211141.3|211284.6|211134.6|29
1637668240000|2021-11-23 11:50:40|211290.1|211140.1|211335|211185|211335.6|211185.6|211289.6|211139.6|25
1637668250000|2021-11-23 11:50:50|211332.5|211182.5|211330.4|211180.4|211337.8|211187.8|211329.5|211179.5|26
1637668260000|2021-11-23 11:51:00|211338.6|211188.6|211342.2|211192.2|211344.6|211194.6|211338.6|211188.6|19
1637668270000|2021-11-23 11:51:10|211341.9|211191.9|211339.9|211189.9|211341.9|211191.9|211335.4|211185.4|18
1637668280000|2021-11-23 11:51:20|211340.5|211190.5|211292.9|211142.9|211340.5|211190.5|211291.2|211141.2|18
1637668290000|2021-11-23 11:51:30|211292.3|211142.3|211343.1|211193.1|211343.1|211193.1|211291.7|211141.7|20
1637668300000|2021-11-23 11:51:40|211343.4|211193.4|211342.6|211192.6|211345.5|211195.5|211339.4|211189.4|20
1637668310000|2021-11-23 11:51:50|211342.4|211192.4|211338.5|211188.5|211343.6|211193.6|211338.5|211188.5|17
1637668320000|2021-11-23 11:52:00|211338.6|211188.6|211342.6|211192.6|211342.6|211192.6|211338.6|211188.6|15
1637668330000|2021-11-23 11:52:10|211341.6|211191.6|211342|211192|211343.8|211193.8|211341.6|211191.6|17
1637668340000|2021-11-23 11:52:20|211342.8|211192.8|211346.3|211196.3|211348.2|211198.2|211327.2|211177.2|26
1637668350000|2021-11-23 11:52:30|211347.1|211197.1|211348.6|211198.6|211350.7|211200.7|211346.6|211196.6|27
1637668360000|2021-11-23 11:52:40|211348.4|211198.4|211346.9|211196.9|211351.4|211201.4|211346.9|211196.9|14
1637668370000|2021-11-23 11:52:50|211347.1|211197.1|211350|211200|211351.4|211201.4|211347.1|211197.1|9
1637668380000|2021-11-23 11:53:00|211349.8|211199.8|211352.5|211202.5|211352.5|211202.5|211349.4|211199.4|14
1637668390000|2021-11-23 11:53:10|211351.8|211201.8|211360.1|211210.1|211364|211214|211350.4|211200.4|20
1637668400000|2021-11-23 11:53:20|211360.2|211210.2|211355.4|211205.4|211360.7|211210.7|211352.9|211202.9|19
1637668410000|2021-11-23 11:53:30|211355.5|211205.5|211353.9|211203.9|211355.9|211205.9|211353.5|211203.5|13
1637668420000|2021-11-23 11:53:40|211354.1|211204.1|211358|211208|211358|211208|211350.5|211200.5|17
1637668430000|2021-11-23 11:53:50|211357.9|211207.9|211359.7|211209.7|211361.9|211211.9|211355|211205|25
1637668440000|2021-11-23 11:54:00|211359.5|211209.5|211429.9|211279.9|211433.9|211283.9|211358.1|211208.1|27
1637668450000|2021-11-23 11:54:10|211431.7|211281.7|211426.5|211276.5|211433|211283|211426.2|211276.2|27
1637668460000|2021-11-23 11:54:20|211427.7|211277.7|211433.1|211283.1|211433.8|211283.8|211427.7|211277.7|22
1637668470000|2021-11-23 11:54:30|211432.2|211282.2|211428.9|211278.9|211433.8|211283.8|211428.1|211278.1|23
1637668480000|2021-11-23 11:54:40|211431|211281|211443.1|211293.1|211455|211305|211428.1|211278.1|33
1637668490000|2021-11-23 11:54:50|211442.1|211292.1|211444.4|211294.4|211447.6|211297.6|211442.1|211292.1|22
1637668500000|2021-11-23 11:55:00|211445.3|211295.3|211458.4|211308.4|211465|211315|211443.7|211293.7|29
1637668510000|2021-11-23 11:55:10|211457.3|211307.3|211432.8|211282.8|211457.7|211307.7|211431.7|211281.7|31
1637668520000|2021-11-23 11:55:20|211431.4|211281.4|211413.8|211263.8|211433.8|211283.8|211412.9|211262.9|31
1637668530000|2021-11-23 11:55:30|211417|211267|211401.9|211251.9|211417|211267|211398.7|211248.7|32
1637668540000|2021-11-23 11:55:40|211404.9|211254.9|211403.2|211253.2|211408|211258|211400.7|211250.7|28
1637668550000|2021-11-23 11:55:50|211403.1|211253.1|211430|211280|211432.4|211282.4|211400|211250|29
1637668560000|2021-11-23 11:56:00|211429.4|211279.4|211421.3|211271.3|211432.4|211282.4|211421.3|211271.3|24
1637668570000|2021-11-23 11:56:10|211422|211272|211418.3|211268.3|211423.1|211273.1|211418.3|211268.3|26
1637668580000|2021-11-23 11:56:20|211419.8|211269.8|211420.3|211270.3|211423.2|211273.2|211418.4|211268.4|22
1637668590000|2021-11-23 11:56:30|211420.9|211270.9|211399.7|211249.7|211420.9|211270.9|211397.6|211247.6|27
1637668600000|2021-11-23 11:56:40|211399.9|211249.9|211405.8|211255.8|211405.8|211255.8|211399.9|211249.9|20
1637668610000|2021-11-23 11:56:50|211404.5|211254.5|211424.5|211274.5|211431.2|211281.2|211399.4|211249.4|24
1637668620000|2021-11-23 11:57:00|211433.6|211283.6|211444.6|211294.6|211445.4|211337.5|211387.5|211283.6|23
1637668630000|2021-11-23 11:57:10|211445.4|211295.4|211423.6|211273.6|211445.4|211295.4|211419|211269|32
1637668640000|2021-11-23 11:57:20|211424|211274|211423.9|211273.9|211426.9|211276.9|211422.5|211272.5|25
1637668650000|2021-11-23 11:57:30|211425.3|211275.3|211425.5|211275.5|211426.8|211276.8|211423.2|211273.2|22
1637668660000|2021-11-23 11:57:40|211422.7|211272.7|211426.8|211276.8|211429.2|211279.2|211420.4|211270.4|22
1637668670000|2021-11-23 11:57:50|211429.4|211279.4|211423.1|211273.1|211435.6|211285.6|211423.1|211273.1|20
1637668680000|2021-11-23 11:58:00|211424.5|211274.5|211429.6|211279.6|211432.2|211282.2|211423.5|211273.5|23
1637668690000|2021-11-23 11:58:10|211424.9|211274.9|211429.2|211279.2|211430.4|211280.4|211421.9|211271.9|22
1637668700000|2021-11-23 11:58:20|211431.6|211281.6|211428.1|211278.1|211431.6|211281.6|211426.8|211276.8|24
1637668710000|2021-11-23 11:58:30|211428|211278|211460|211310|211460.5|211310.5|211427.6|211277.6|35
1637668720000|2021-11-23 11:58:40|211460.5|211310.5|211482.6|211332.6|211486.7|211336.7|211460.5|211310.5|36
1637668730000|2021-11-23 11:58:50|211482.5|211332.5|211488.2|211338.2|211489.3|211339.3|211481.9|211331.9|31
1637668740000|2021-11-23 11:59:00|211490.8|211340.8|211481.5|211331.5|211491.1|211341.1|211470.1|211320.1|34
1637668750000|2021-11-23 11:59:10|211482.6|211332.6|211475|211325|211491.2|211341.2|211471.1|211321.1|29
1637668760000|2021-11-23 11:59:20|211485.7|211335.7|211478.9|211328.9|211486.5|211336.5|211477.8|211327.8|33
1637668770000|2021-11-23 11:59:30|211476|211326|211476.8|211326.8|211479.8|211329.8|211474|211324|31
1637668780000|2021-11-23 11:59:40|211478.5|211328.5|211476.7|211326.7|211480.5|211330.5|211467.4|211317.4|27
1637668790000|2021-11-23 11:59:50|211480|211330|211459.6|211309.6|211481.9|211331.9|211456.9|211306.9|33
1637668800000|2021-11-23 12:00:00|211466.8|211316.8|211433|211283|211466.8|211316.8|211420.7|211270.7|31
1637668810000|2021-11-23 12:00:10|211439.8|211289.8|211438.3|211288.3|211441.1|211291.1|211431.7|211281.7|26
1637668820000|2021-11-23 12:00:20|211440.4|211290.4|211438.1|211288.1|211440.9|211290.9|211436.6|211286.6|28
1637668830000|2021-11-23 12:00:30|211439.9|211289.9|211406.2|211256.2|211439.9|211289.9|211402.4|211252.4|33
1637668840000|2021-11-23 12:00:40|211405.4|211255.4|211400.1|211250.1|211405.8|211255.8|211383.4|211233.4|29
1637668850000|2021-11-23 12:00:50|211402|211252|211399.6|211249.6|211403.9|211253.9|211395|211245|31
1637668860000|2021-11-23 12:01:00|211395.5|211245.5|211401.7|211251.7|211405.6|211255.6|211395.5|211245.5|25
1637668870000|2021-11-23 12:01:10|211403.7|211253.7|211400.3|211250.3|211407.8|211257.8|211396.5|211246.5|28
1637668880000|2021-11-23 12:01:20|211400.1|211250.1|211409.8|211259.8|211413.1|211263.1|211393.1|211243.1|27
1637668890000|2021-11-23 12:01:30|211407.3|211257.3|211416.8|211266.8|211417.3|211267.3|211406.3|211256.3|25
1637668900000|2021-11-23 12:01:40|211414.9|211264.9|211412.1|211262.1|211415.3|211265.3|211411.4|211261.4|21
1637668910000|2021-11-23 12:01:50|211411.7|211261.7|211450|211300|211450|211300|211410|211260|33
1637668920000|2021-11-23 12:02:00|211440.4|211290.4|211418.2|211268.2|211448.3|211298.3|211417.4|211267.4|29
1637668930000|2021-11-23 12:02:10|211418|211268|211414.1|211264.1|211423.8|211273.8|211411.3|211261.3|29
1637668940000|2021-11-23 12:02:20|211414.9|211264.9|211415.1|211265.1|211418|211268|211406.9|211256.9|32
1637668950000|2021-11-23 12:02:30|211417.5|211267.5|211418.4|211268.4|211431.8|211281.8|211407.3|211257.3|33
1637668960000|2021-11-23 12:02:40|211417.7|211267.7|211416.4|211266.4|211428.8|211278.8|211414.8|211264.8|30
1637668970000|2021-11-23 12:02:50|211424.9|211274.9|211426.1|211276.1|211429.9|211279.9|211421.3|211271.3|34
1637668980000|2021-11-23 12:03:00|211425.5|211275.5|211420.8|211270.8|211425.7|211275.7|211411.8|211261.8|34
1637668990000|2021-11-23 12:03:10|211420.3|211270.3|211419.7|211269.7|211421.8|211271.8|211418|211268|28
1637669000000|2021-11-23 12:03:20|211420.3|211270.3|211420|211270|211420.7|211270.7|211414.6|211264.6|24
1637669010000|2021-11-23 12:03:30|211420.2|211270.2|211423|211273|211426.5|211276.5|211419.9|211269.9|22
1637669020000|2021-11-23 12:03:40|211423.7|211273.7|211426.5|211276.5|211426.9|211276.9|211423.7|211273.7|17
1637669030000|2021-11-23 12:03:50|211429|211279|211426.8|211276.8|211429|211279|211426.5|211276.5|17
1637669040000|2021-11-23 12:04:00|211426.7|211276.7|211415.9|211265.9|211426.7|211276.7|211414.8|211264.8|18
1637669050000|2021-11-23 12:04:10|211416.2|211266.2|211425.7|211275.7|211425.7|211275.7|211416.2|211266.2|16
1637669060000|2021-11-23 12:04:20|211425|211275|211421.7|211271.7|211427.2|211277.2|211420.5|211270.5|14
1637669070000|2021-11-23 12:04:30|211422.7|211272.7|211423|211273|211424.5|211274.5|211421|211271|22
1637669080000|2021-11-23 12:04:40|211422.7|211272.7|211424.3|211274.3|211424.5|211274.5|211420.8|211270.8|25
1637669090000|2021-11-23 12:04:50|211424.1|211274.1|211425.1|211275.1|211425.1|211275.1|211420.3|211270.3|18
1637669100000|2021-11-23 12:05:00|211422.5|211272.5|211426|211276|211427.6|211277.6|211422.5|211272.5|17
1637669110000|2021-11-23 12:05:10|211424.9|211274.9|211426.1|211276.1|211427|211277|211424.7|211274.7|15
1637669120000|2021-11-23 12:05:20|211425.5|211275.5|211426.2|211276.2|211426.6|211276.6|211424.3|211274.3|11
1637669130000|2021-11-23 12:05:30|211426|211276|211502|211352|211504.2|211354.2|211421.4|211271.4|23
1637669140000|2021-11-23 12:05:40|211501.4|211351.4|211496.9|211346.9|211501.4|211351.4|211495.1|211345.1|28
1637669150000|2021-11-23 12:05:50|211497|211347|211507.5|211357.5|211510.2|211360.2|211494.5|211344.5|18
1637669160000|2021-11-23 12:06:00|211507.7|211357.7|211503.1|211353.1|211511|211361|211503.1|211353.1|26
1637669170000|2021-11-23 12:06:10|211504.1|211354.1|211529.5|211379.5|211531.1|211381.1|211502.2|211352.2|27
1637669180000|2021-11-23 12:06:20|211531.1|211381.1|211499.1|211349.1|211531.1|211381.1|211496.3|211346.3|30
1637669190000|2021-11-23 12:06:30|211498|211348|211462.7|211312.7|211498.2|211348.2|211462.7|211312.7|27
1637669200000|2021-11-23 12:06:40|211461.2|211311.2|211515.9|211365.9|211515.9|211365.9|211445.1|211295.1|29
1637669210000|2021-11-23 12:06:50|211510.1|211360.1|211524.9|211374.9|211529|211379|211510.1|211360.1|29
1637669220000|2021-11-23 12:07:00|211525|211375|211588.2|211438.2|211588.2|211438.2|211525|211375|31
1637669230000|2021-11-23 12:07:10|211593.9|211443.9|211540.6|211390.6|211608.7|211458.7|211537.5|211387.5|30
1637669240000|2021-11-23 12:07:20|211538.5|211388.5|211539.5|211389.5|211548.9|211398.9|211534.2|211384.2|26
1637669250000|2021-11-23 12:07:30|211540.6|211390.6|211518.6|211368.6|211543.9|211393.9|211516.3|211366.3|20
1637669260000|2021-11-23 12:07:40|211513.3|211363.3|211523.5|211373.5|211524.5|211374.5|211475.2|211325.2|28
1637669270000|2021-11-23 12:07:50|211524.5|211374.5|211505.5|211355.5|211524.5|211374.5|211493.3|211343.3|30
1637669280000|2021-11-23 12:08:00|211502.5|211352.5|211507.9|211357.9|211509.6|211359.6|211501.5|211351.5|31
1637669290000|2021-11-23 12:08:10|211499|211349|211504.3|211354.3|211510.4|211360.4|211499|211349|32
1637669300000|2021-11-23 12:08:20|211507.7|211357.7|211508.2|211358.2|211511|211361|211503.2|211353.2|26
1637669310000|2021-11-23 12:08:30|211501.5|211351.5|211503.5|211353.5|211509.3|211359.3|211498.3|211348.3|27
1637669320000|2021-11-23 12:08:40|211499.4|211349.4|211500.2|211350.2|211506|211356|211495|211345|34
1637669330000|2021-11-23 12:08:50|211503.8|211353.8|211489.7|211339.7|211504.1|211354.1|211484.7|211334.7|30
1637669340000|2021-11-23 12:09:00|211490.9|211340.9|211472.8|211322.8|211498.1|211348.1|211456.9|211306.9|33
1637669350000|2021-11-23 12:09:10|211467.3|211317.3|211476.7|211326.7|211485.4|211335.4|211467.2|211317.2|35
1637669360000|2021-11-23 12:09:20|211480.2|211330.2|211479.1|211329.1|211485|211335|211475.6|211325.6|29
1637669370000|2021-11-23 12:09:30|211476.9|211326.9|211477.3|211327.3|211478.2|211328.2|211472.1|211322.1|33
1637669380000|2021-11-23 12:09:40|211481|211331|211440.7|211290.7|211497.3|211347.3|211434.8|211284.8|34
1637669390000|2021-11-23 12:09:50|211439.1|211289.1|211437.2|211287.2|211440.9|211290.9|211435.6|211285.6|16
1637669400000|2021-11-23 12:10:00|211432.4|211282.4|211426.3|211276.3|211437.6|211287.6|211422.5|211272.5|19
1637669410000|2021-11-23 12:10:10|211427.2|211277.2|211421.8|211271.8|211430.6|211280.6|211420.8|211270.8|22
1637669420000|2021-11-23 12:10:20|211421.7|211271.7|211503.2|211353.2|211507.8|211357.8|211416.4|211266.4|25
1637669430000|2021-11-23 12:10:30|211502.4|211352.4|211498|211348|211503.3|211353.3|211496.4|211346.4|25
1637669440000|2021-11-23 12:10:40|211497.7|211347.7|211466.7|211316.7|211500.5|211350.5|211460.9|211310.9|27
1637669450000|2021-11-23 12:10:50|211466.5|211316.5|211461.4|211311.4|211467.6|211317.6|211454.2|211304.2|19
1637669460000|2021-11-23 12:11:00|211462.8|211312.8|211462.4|211312.4|211465.2|211315.2|211458.7|211308.7|24
1637669470000|2021-11-23 12:11:10|211462.9|211312.9|211458.9|211308.9|211465.5|211315.5|211458.6|211308.6|19
1637669480000|2021-11-23 12:11:20|211459.3|211309.3|211462.6|211312.6|211465.7|211315.7|211459.2|211309.2|20
1637669490000|2021-11-23 12:11:30|211463.1|211313.1|211469.5|211319.5|211469.5|211319.5|211463.1|211313.1|17
1637669500000|2021-11-23 12:11:40|211468.4|211318.4|211463.5|211313.5|211471.3|211321.3|211463.5|211313.5|16
1637669510000|2021-11-23 12:11:50|211463.7|211313.7|211465.9|211315.9|211467.3|211317.3|211463.7|211313.7|13
1637669520000|2021-11-23 12:12:00|211468.1|211318.1|211466.7|211316.7|211469.6|211319.6|211465.7|211315.7|26
1637669530000|2021-11-23 12:12:10|211466.3|211316.3|211462|211312|211467.1|211317.1|211461.4|211311.4|21
1637669540000|2021-11-23 12:12:20|211460.1|211310.1|211468.7|211318.7|211470.2|211320.2|211460.1|211310.1|23
1637669550000|2021-11-23 12:12:30|211467.3|211317.3|211468.9|211318.9|211472|211322|211464.4|211314.4|19
1637669560000|2021-11-23 12:12:40|211471.4|211321.4|211439.2|211289.2|211471.4|211321.4|211437.1|211287.1|19
1637669570000|2021-11-23 12:12:50|211439.7|211289.7|211495.7|211345.7|211498|211348|211439.7|211289.7|29
1637669580000|2021-11-23 12:13:00|211495.5|211345.5|211503.7|211353.7|211506.1|211356.1|211495.5|211345.5|19
1637669590000|2021-11-23 12:13:10|211504.4|211354.4|211507.4|211357.4|211507.4|211357.4|211502.2|211352.2|24
1637669600000|2021-11-23 12:13:20|211507.6|211357.6|211507.5|211357.5|211508.3|211358.3|211504.3|211354.3|18
1637669610000|2021-11-23 12:13:30|211506.4|211356.4|211505.6|211355.6|211507.7|211357.7|211505.4|211355.4|15
1637669620000|2021-11-23 12:13:40|211505.7|211355.7|211505.9|211355.9|211506.8|211356.8|211503.5|211353.5|21
1637669630000|2021-11-23 12:13:50|211505.4|211355.4|211506.3|211356.3|211506.6|211356.6|211504.1|211354.1|15
1637669640000|2021-11-23 12:14:00|211506.1|211356.1|211505.5|211355.5|211508.6|211358.6|211504|211354|17
1637669650000|2021-11-23 12:14:10|211504.6|211354.6|211506.6|211356.6|211507.9|211357.9|211502.9|211352.9|15
1637669660000|2021-11-23 12:14:20|211506.1|211356.1|211505.4|211355.4|211506.7|211356.7|211505.2|211355.2|14
1637669670000|2021-11-23 12:14:30|211505.2|211355.2|211503.4|211353.4|211505.3|211355.3|211500.7|211350.7|14
1637669680000|2021-11-23 12:14:40|211503.9|211353.9|211503.2|211353.2|211504|211354|211500.3|211350.3|14
1637669690000|2021-11-23 12:14:50|211503.4|211353.4|211490.2|211340.2|211503.4|211353.4|211490.2|211340.2|22
1637669700000|2021-11-23 12:15:00|211490.1|211340.1|211492.4|211342.4|211495.9|211345.9|211487.8|211337.8|25
1637669710000|2021-11-23 12:15:10|211491.2|211341.2|211507.2|211357.2|211509.4|211359.4|211491.2|211341.2|26
1637669720000|2021-11-23 12:15:20|211507.5|211357.5|211493.4|211343.4|211507.9|211357.9|211489.4|211339.4|20
1637669730000|2021-11-23 12:15:30|211493.7|211343.7|211512.3|211362.3|211512.7|211362.7|211472.3|211322.3|27
1637669740000|2021-11-23 12:15:40|211513.9|211363.9|211510.7|211360.7|211514|211364|211507.5|211357.5|26
1637669750000|2021-11-23 12:15:50|211512.6|211362.6|211513.6|211363.6|211517|211367|211510.3|211360.3|28
1637669760000|2021-11-23 12:16:00|211510.5|211360.5|211515.1|211365.1|211518.1|211368.1|211507.7|211357.7|24
1637669770000|2021-11-23 12:16:10|211514.2|211364.2|211539.2|211389.2|211558.5|211408.5|211514.2|211364.2|35
1637669780000|2021-11-23 12:16:20|211539.7|211389.7|211521.3|211371.3|211545.8|211395.8|211515.1|211365.1|27
1637669790000|2021-11-23 12:16:30|211520.8|211370.8|211492.1|211342.1|211529.4|211379.4|211477.4|211327.4|31
1637669800000|2021-11-23 12:16:40|211494.2|211344.2|211522|211372|211544.5|211394.5|211493.2|211343.2|29
1637669810000|2021-11-23 12:16:50|211521.1|211371.1|211524.5|211374.5|211524.5|211374.5|211496.6|211346.6|23
1637669820000|2021-11-23 12:17:00|211521.7|211371.7|211521.8|211371.8|211524.4|211374.4|211516.9|211366.9|18
1637669830000|2021-11-23 12:17:10|211520|211370|211520.3|211370.3|211524|211374|211520|211370|20
1637669840000|2021-11-23 12:17:20|211519.9|211369.9|211515.3|211365.3|211519.9|211369.9|211508.2|211358.2|30
1637669850000|2021-11-23 12:17:30|211510.7|211360.7|211517.5|211367.5|211519.9|211369.9|211510.7|211360.7|25
1637669860000|2021-11-23 12:17:40|211513.9|211363.9|211521.6|211371.6|211521.6|211371.6|211512.7|211362.7|22
1637669870000|2021-11-23 12:17:50|211522.1|211372.1|211519.1|211369.1|211523.8|211373.8|211518.5|211368.5|21
1637669880000|2021-11-23 12:18:00|211518.9|211368.9|211474.9|211324.9|211533.1|211383.1|211474.9|211324.9|33
1637669890000|2021-11-23 12:18:10|211474.6|211324.6|211478.7|211328.7|211480|211330|211471.3|211321.3|39
1637669900000|2021-11-23 12:18:20|211478.6|211328.6|211479.2|211329.2|211481.8|211331.8|211477.5|211327.5|24
1637669910000|2021-11-23 12:18:30|211479.1|211329.1|211482.3|211332.3|211482.9|211332.9|211479.1|211329.1|32
1637669920000|2021-11-23 12:18:40|211482.5|211332.5|211494.7|211344.7|211499.5|211349.5|211481.7|211331.7|33
1637669930000|2021-11-23 12:18:50|211496.6|211346.6|211496.5|211346.5|211501.5|211351.5|211490.2|211340.2|21
1637669940000|2021-11-23 12:19:00|211495.2|211345.2|211496.6|211346.6|211498.9|211348.9|211495.2|211345.2|19
1637669950000|2021-11-23 12:19:10|211496.4|211346.4|211501.6|211351.6|211527.3|211377.3|211493.8|211343.8|26
1637669960000|2021-11-23 12:19:20|211504.7|211354.7|211506|211356|211508.2|211358.2|211492.1|211342.1|30
1637669970000|2021-11-23 12:19:30|211504.2|211354.2|211516|211366|211520.1|211370.1|211504.2|211354.2|34
1637669980000|2021-11-23 12:19:40|211514|211364|211514.4|211364.4|211519.4|211369.4|211512.7|211362.7|32
1637669990000|2021-11-23 12:19:50|211514.8|211364.8|211541.6|211391.6|211546|211396|211513.6|211363.6|26
1637670000000|2021-11-23 12:20:00|211541.7|211391.7|211590|211440|211590|211440|211541.7|211391.7|22
1637670010000|2021-11-23 12:20:10|211592.2|211442.2|211600.2|211450.2|211600.2|211450.2|211583.7|211433.7|22
1637670020000|2021-11-23 12:20:20|211595.1|211445.1|211594.6|211444.6|211596.3|211446.3|211591.7|211441.7|19
1637670030000|2021-11-23 12:20:30|211593.9|211443.9|211593.3|211443.3|211593.9|211443.9|211591.6|211441.6|14
1637670040000|2021-11-23 12:20:40|211593.8|211443.8|211593.4|211443.4|211594.4|211444.4|211589.5|211439.5|16
1637670050000|2021-11-23 12:20:50|211593.3|211443.3|211590.9|211440.9|211594.4|211444.4|211589.6|211439.6|19
1637670060000|2021-11-23 12:21:00|211591.3|211441.3|211597.8|211447.8|211598.6|211448.6|211591.3|211441.3|23
1637670070000|2021-11-23 12:21:10|211597.5|211447.5|211553|211403|211598.1|211448.1|211549.5|211399.5|30
1637670080000|2021-11-23 12:21:20|211554.1|211404.1|211561|211411|211563.1|211413.1|211552.4|211402.4|34
1637670090000|2021-11-23 12:21:30|211561.4|211411.4|211557.6|211407.6|211564.4|211414.4|211553.8|211403.8|25
1637670100000|2021-11-23 12:21:40|211557.7|211407.7|211550.7|211400.7|211562.8|211412.8|211549.1|211399.1|27
1637670110000|2021-11-23 12:21:50|211551.6|211401.6|211556.1|211406.1|211557.1|211407.1|211551|211401|23
1637670120000|2021-11-23 12:22:00|211556.4|211406.4|211555.8|211405.8|211559.3|211409.3|211554.9|211404.9|17
1637670130000|2021-11-23 12:22:10|211555.7|211405.7|211557|211407|211557.2|211407.2|211555.2|211405.2|15
1637670140000|2021-11-23 12:22:20|211556.6|211406.6|211552.1|211402.1|211562.9|211412.9|211548.8|211398.8|27
1637670150000|2021-11-23 12:22:30|211551.7|211401.7|211543.5|211393.5|211553.4|211403.4|211532.6|211382.6|32
1637670160000|2021-11-23 12:22:40|211541.2|211391.2|211509.9|211359.9|211543|211393|211509.9|211359.9|30
1637670170000|2021-11-23 12:22:50|211506.1|211356.1|211596.8|211446.8|211610.1|211460.1|211506.1|211356.1|35
1637670180000|2021-11-23 12:23:00|211596|211446|211598.4|211448.4|211613.4|211463.4|211595.4|211445.4|32
1637670190000|2021-11-23 12:23:10|211597.3|211447.3|211693.3|211543.3|211697.2|211547.2|211597.3|211447.3|31
1637670200000|2021-11-23 12:23:20|211691.6|211541.6|211667.7|211517.7|211691.6|211541.6|211667.3|211517.3|31
1637670210000|2021-11-23 12:23:30|211656.9|211506.9|211653.5|211503.5|211658.5|211508.5|211644.9|211494.9|27
1637670220000|2021-11-23 12:23:40|211652.9|211502.9|211645.1|211495.1|211656|211506|211645.1|211495.1|19
1637670230000|2021-11-23 12:23:50|211644|211494|211643.2|211493.2|211644.7|211494.7|211640.7|211490.7|20
1637670240000|2021-11-23 12:24:00|211643.7|211493.7|211628.1|211478.1|211643.7|211493.7|211605.1|211455.1|27
1637670250000|2021-11-23 12:24:10|211627.3|211477.3|211637.7|211487.7|211639.9|211489.9|211627.1|211477.1|29
1637670260000|2021-11-23 12:24:20|211635.7|211485.7|211643.9|211493.9|211646.1|211496.1|211635.7|211485.7|29
1637670270000|2021-11-23 12:24:30|211645.2|211495.2|211637.1|211487.1|211647.3|211497.3|211636.4|211486.4|31
1637670280000|2021-11-23 12:24:40|211637|211487|211642.4|211492.4|211643.4|211493.4|211635.7|211485.7|34
1637670290000|2021-11-23 12:24:50|211641.3|211491.3|211698.9|211548.9|211701.8|211551.8|211639.9|211489.9|30
1637670300000|2021-11-23 12:25:00|211703.7|211553.7|211779.4|211629.4|211779.7|211629.7|211699.8|211549.8|34
1637670310000|2021-11-23 12:25:10|211782.3|211632.3|211823.6|211673.6|211823.6|211673.6|211780|211630|36
1637670320000|2021-11-23 12:25:20|211833.3|211683.3|211824.9|211674.9|211833.3|211683.3|211812.6|211662.6|35
1637670330000|2021-11-23 12:25:30|211823.8|211673.8|211924.1|211774.1|211930.2|211780.2|211823.8|211673.8|34
1637670340000|2021-11-23 12:25:40|211926.9|211776.9|211892.1|211742.1|211929.4|211779.4|211881.6|211731.6|31
1637670350000|2021-11-23 12:25:50|211892|211742|211923.4|211773.4|211926.4|211776.4|211817.6|211667.6|35
1637670360000|2021-11-23 12:26:00|211913.3|211763.3|211919.5|211769.5|211951.3|211801.3|211911.1|211761.1|34
1637670370000|2021-11-23 12:26:10|211919.6|211769.6|211936.8|211786.8|211943.5|211793.5|211913.3|211763.3|34
1637670380000|2021-11-23 12:26:20|211938.2|211788.2|211923.5|211773.5|211938.2|211788.2|211919.1|211769.1|30
1637670390000|2021-11-23 12:26:30|211923.8|211773.8|211921.1|211771.1|211928.1|211778.1|211916.1|211766.1|33
1637670400000|2021-11-23 12:26:40|211915.8|211765.8|211934|211784|211934|211784|211914.8|211764.8|32
1637670410000|2021-11-23 12:26:50|211956.6|211806.6|211960|211810|211962.4|211812.4|211952.3|211802.3|29
1637670420000|2021-11-23 12:27:00|211959.8|211809.8|211920|211770|211959.8|211809.8|211906.2|211756.2|39
1637670430000|2021-11-23 12:27:10|211922.1|211772.1|211940.5|211790.5|211948.2|211798.2|211919.7|211769.7|28
1637670440000|2021-11-23 12:27:20|211939.1|211789.1|211947|211797|211952.6|211802.6|211937.4|211787.4|29
1637670450000|2021-11-23 12:27:30|211946.1|211796.1|211947.7|211797.7|211949|211799|211939.6|211789.6|27
1637670460000|2021-11-23 12:27:40|211943.1|211793.1|211946.2|211796.2|211948.7|211798.7|211937.3|211787.3|32
1637670470000|2021-11-23 12:27:50|211945.8|211795.8|211955.5|211805.5|211957.8|211807.8|211943.9|211793.9|34
1637670480000|2021-11-23 12:28:00|211954.5|211804.5|211984.7|211834.7|212004.6|211854.6|211952.5|211802.5|28
1637670490000|2021-11-23 12:28:10|211984.6|211834.6|211985.5|211835.5|211991.1|211841.1|211980.9|211830.9|29
1637670500000|2021-11-23 12:28:20|211985.8|211835.8|211998.3|211848.3|211998.3|211848.3|211983.6|211833.6|22
1637670510000|2021-11-23 12:28:30|211998.6|211848.6|211944.1|211794.1|211998.6|211848.6|211935.3|211785.3|33
1637670520000|2021-11-23 12:28:40|211937.2|211787.2|211918.6|211768.6|211948|211798|211913.9|211763.9|30
1637670530000|2021-11-23 12:28:50|211916.6|211766.6|211913.3|211763.3|211919.3|211769.3|211907.6|211757.6|28
1637670540000|2021-11-23 12:29:00|211914.1|211764.1|211915.5|211765.5|211915.5|211765.5|211902.3|211752.3|32
1637670550000|2021-11-23 12:29:10|211911.1|211761.1|211927.8|211777.8|211927.8|211777.8|211901.2|211751.2|26
1637670560000|2021-11-23 12:29:20|211923.8|211773.8|211908.4|211758.4|211923.8|211773.8|211901.3|211751.3|32
1637670570000|2021-11-23 12:29:30|211909.3|211759.3|211799.6|211649.6|211909.3|211759.3|211795.7|211645.7|36
1637670580000|2021-11-23 12:29:40|211796.7|211646.7|211835.6|211685.6|211869.3|211719.3|211796.7|211646.7|34
1637670590000|2021-11-23 12:29:50|211830.9|211680.9|211859|211709|211859|211709|211830.9|211680.9|33
1637670600000|2021-11-23 12:30:00|211855.5|211705.5|211905.2|211755.2|211927.1|211777.1|211855.5|211705.5|37
1637670610000|2021-11-23 12:30:10|211904.8|211754.8|211863.4|211713.4|211904.8|211754.8|211862.6|211712.6|33
1637670620000|2021-11-23 12:30:20|211864.3|211714.3|211868.3|211718.3|211869.8|211719.8|211861.9|211711.9|25
1637670630000|2021-11-23 12:30:30|211868|211718|211818.1|211668.1|211869.2|211719.2|211814.6|211664.6|31
1637670640000|2021-11-23 12:30:40|211816.8|211666.8|211818.6|211668.6|211835.1|211685.1|211815.1|211665.1|31
1637670650000|2021-11-23 12:30:50|211823.5|211673.5|211822.8|211672.8|211853.7|211703.7|211808.4|211658.4|31
1637670660000|2021-11-23 12:31:00|211829.8|211679.8|211819.8|211669.8|211841.6|211691.6|211813.1|211663.1|32
1637670670000|2021-11-23 12:31:10|211820.8|211670.8|211824.2|211674.2|211824.7|211674.7|211820.3|211670.3|24
1637670680000|2021-11-23 12:31:20|211808|211658|211785.6|211635.6|211808|211658|211779|211629|34
1637670690000|2021-11-23 12:31:30|211787.3|211637.3|211775.4|211625.4|211789|211639|211770.6|211620.6|27
1637670700000|2021-11-23 12:31:40|211773.5|211623.5|211772.3|211622.3|211780.2|211630.2|211770.2|211620.2|31
1637670710000|2021-11-23 12:31:50|211773.1|211623.1|211770|211620|211775.1|211625.1|211768.9|211618.9|27
1637670720000|2021-11-23 12:32:00|211773.2|211623.2|211768.5|211618.5|211774.5|211624.5|211768.5|211618.5|27
1637670730000|2021-11-23 12:32:10|211767.4|211617.4|211771.4|211621.4|211774.5|211624.5|211767.4|211617.4|28
1637670740000|2021-11-23 12:32:20|211770.8|211620.8|211773.5|211623.5|211774.8|211624.8|211768.6|211618.6|28
1637670750000|2021-11-23 12:32:30|211776.3|211626.3|211772.6|211622.6|211776.8|211626.8|211771.4|211621.4|27
1637670760000|2021-11-23 12:32:40|211774.4|211624.4|211770.4|211620.4|211774.4|211624.4|211757.8|211607.8|27
1637670770000|2021-11-23 12:32:50|211775.1|211625.1|211756.1|211606.1|211775.1|211625.1|211752|211602|25
1637670780000|2021-11-23 12:33:00|211757.7|211607.7|211766.4|211616.4|211774.2|211624.2|211755.3|211605.3|37
1637670790000|2021-11-23 12:33:10|211767.3|211617.3|211729.4|211579.4|211767.8|211617.8|211727.9|211577.9|36
1637670800000|2021-11-23 12:33:20|211730|211580|211635.1|211485.1|211731.3|211581.3|211628.8|211478.8|34
1637670810000|2021-11-23 12:33:30|211633.9|211483.9|211630.9|211480.9|211643.5|211493.5|211624.4|211474.4|31
1637670820000|2021-11-23 12:33:40|211631.7|211481.7|211636.9|211486.9|211637.4|211487.4|211628.1|211478.1|23
1637670830000|2021-11-23 12:33:50|211638.6|211488.6|211637.7|211487.7|211638.8|211488.8|211630.4|211480.4|25
1637670840000|2021-11-23 12:34:00|211637.2|211487.2|211635.1|211485.1|211637.6|211487.6|211633.6|211483.6|22
1637670850000|2021-11-23 12:34:10|211636.4|211486.4|211637.7|211487.7|211638.2|211488.2|211635.7|211485.7|19
1637670860000|2021-11-23 12:34:20|211638.3|211488.3|211639.3|211489.3|211643.2|211493.2|211638.3|211488.3|18
1637670870000|2021-11-23 12:34:30|211639.1|211489.1|211642.5|211492.5|211643|211493|211637.6|211487.6|12
1637670880000|2021-11-23 12:34:40|211642.2|211492.2|211640.9|211490.9|211643.9|211493.9|211635.4|211485.4|21
1637670890000|2021-11-23 12:34:50|211641.2|211491.2|211597.8|211447.8|211642.9|211492.9|211591.2|211441.2|20
1637670900000|2021-11-23 12:35:00|211596.8|211446.8|211586.2|211436.2|211604.6|211454.6|211579.7|211429.7|28
1637670910000|2021-11-23 12:35:10|211586.1|211436.1|211582.2|211432.2|211588.8|211438.8|211580.6|211430.6|21
1637670920000|2021-11-23 12:35:20|211580.8|211430.8|211584.4|211434.4|211584.4|211434.4|211580.5|211430.5|17
1637670930000|2021-11-23 12:35:30|211583.6|211433.6|211598.4|211448.4|211598.4|211448.4|211583.1|211433.1|27
1637670940000|2021-11-23 12:35:40|211598.1|211448.1|211595.2|211445.2|211602.9|211452.9|211593.5|211443.5|23
1637670950000|2021-11-23 12:35:50|211596.6|211446.6|211601.6|211451.6|211605.9|211455.9|211596.6|211446.6|17
1637670960000|2021-11-23 12:36:00|211600.8|211450.8|211607|211457|211611.9|211461.9|211594.8|211444.8|22
1637670970000|2021-11-23 12:36:10|211606.3|211456.3|211600.6|211450.6|211611|211461|211595.5|211445.5|19
1637670980000|2021-11-23 12:36:20|211600.3|211450.3|211626.9|211476.9|211633.6|211483.6|211600.3|211450.3|29
1637670990000|2021-11-23 12:36:30|211628.7|211478.7|211632.7|211482.7|211634.2|211484.2|211617.2|211467.2|31
1637671000000|2021-11-23 12:36:40|211632.5|211482.5|211582.7|211432.7|211632.5|211482.5|211578.8|211428.8|36
1637671010000|2021-11-23 12:36:50|211582.4|211432.4|211578.9|211428.9|211582.4|211432.4|211571.1|211421.1|22
1637671020000|2021-11-23 12:37:00|211580.5|211430.5|211578.2|211428.2|211582.7|211432.7|211572.9|211422.9|25
1637671030000|2021-11-23 12:37:10|211577.5|211427.5|211582.4|211432.4|211591.5|211441.5|211574.3|211424.3|24
1637671040000|2021-11-23 12:37:20|211582.6|211432.6|211589.4|211439.4|211590.8|211440.8|211578.8|211428.8|30
1637671050000|2021-11-23 12:37:30|211589.6|211439.6|211590.3|211440.3|211591.7|211441.7|211589.2|211439.2|24
1637671060000|2021-11-23 12:37:40|211591.4|211441.4|211581.7|211431.7|211591.5|211441.5|211578.4|211428.4|26
1637671070000|2021-11-23 12:37:50|211583.3|211433.3|211584.2|211434.2|211584.9|211434.9|211580.9|211430.9|15
1637671080000|2021-11-23 12:38:00|211584.3|211434.3|211545.1|211395.1|211585.2|211435.2|211537.3|211387.3|27
1637671090000|2021-11-23 12:38:10|211546.2|211396.2|211544.1|211394.1|211547.8|211397.8|211532.2|211382.2|21
1637671100000|2021-11-23 12:38:20|211543.6|211393.6|211580.4|211430.4|211581.2|211431.2|211543|211393|25
1637671110000|2021-11-23 12:38:30|211582.6|211432.6|211586.4|211436.4|211587.3|211437.3|211579.1|211429.1|27
1637671120000|2021-11-23 12:38:40|211585.9|211435.9|211579.1|211429.1|211587.3|211437.3|211578.7|211428.7|14
1637671130000|2021-11-23 12:38:50|211577.1|211427.1|211554.5|211404.5|211581|211431|211551.8|211401.8|31
1637671140000|2021-11-23 12:39:00|211554|211404|211556.8|211406.8|211556.9|211406.9|211547.7|211397.7|26
1637671150000|2021-11-23 12:39:10|211556.6|211406.6|211501.1|211351.1|211557.3|211407.3|211498.1|211348.1|28
1637671160000|2021-11-23 12:39:20|211499.3|211349.3|211510.2|211360.2|211510.2|211360.2|211496.5|211346.5|28
1637671170000|2021-11-23 12:39:30|211511.6|211361.6|211506.1|211356.1|211511.6|211361.6|211478.5|211328.5|25
1637671180000|2021-11-23 12:39:40|211505.2|211355.2|211495.4|211345.4|211508.6|211358.6|211471.3|211321.3|31
1637671190000|2021-11-23 12:39:50|211494.4|211344.4|211498.5|211348.5|211503|211353|211493.2|211343.2|26
1637671200000|2021-11-23 12:40:00|211499.8|211349.8|211460|211310|211502.6|211352.6|211452.9|211302.9|26
1637671210000|2021-11-23 12:40:10|211463.8|211313.8|211466.5|211316.5|211468.4|211318.4|211462.2|211312.2|35
1637671220000|2021-11-23 12:40:20|211465.3|211315.3|211442.6|211292.6|211466|211316|211427|211277|30
1637671230000|2021-11-23 12:40:30|211435.8|211285.8|211460.5|211310.5|211471|211321|211435.8|211285.8|35
1637671240000|2021-11-23 12:40:40|211462.2|211312.2|211460|211310|211464.8|211314.8|211457|211307|22
1637671250000|2021-11-23 12:40:50|211460.7|211310.7|211470.9|211320.9|211471.7|211321.7|211459.8|211309.8|23
1637671260000|2021-11-23 12:41:00|211469.6|211319.6|211511.1|211361.1|211515.5|211365.5|211469.6|211319.6|23
1637671270000|2021-11-23 12:41:10|211512.1|211362.1|211531.8|211381.8|211533.6|211383.6|211512.1|211362.1|23
1637671280000|2021-11-23 12:41:20|211533.3|211383.3|211531.5|211381.5|211533.3|211383.3|211528.3|211378.3|13
1637671290000|2021-11-23 12:41:30|211531.6|211381.6|211552.3|211402.3|211556|211406|211531.6|211381.6|22
1637671300000|2021-11-23 12:41:40|211553.8|211403.8|211556.2|211406.2|211556.2|211406.2|211548.6|211398.6|14
1637671310000|2021-11-23 12:41:50|211556|211406|211555.2|211405.2|211556|211406|211554.3|211404.3|17
1637671320000|2021-11-23 12:42:00|211555.1|211405.1|211558.4|211408.4|211560.5|211410.5|211555.1|211405.1|18
1637671330000|2021-11-23 12:42:10|211558.3|211408.3|211510.1|211360.1|211561.3|211411.3|211510.1|211360.1|36
1637671340000|2021-11-23 12:42:20|211510.2|211360.2|211509.4|211359.4|211516.4|211366.4|211505.5|211355.5|23
1637671350000|2021-11-23 12:42:30|211509.8|211359.8|211490.1|211340.1|211509.8|211359.8|211485.3|211335.3|25
1637671360000|2021-11-23 12:42:40|211491.3|211341.3|211493|211343|211501.3|211351.3|211488|211338|27
1637671370000|2021-11-23 12:42:50|211491.1|211341.1|211493.8|211343.8|211495.5|211345.5|211491.1|211341.1|21
1637671380000|2021-11-23 12:43:00|211495.5|211345.5|211495.6|211345.6|211496|211346|211489.7|211339.7|18
1637671390000|2021-11-23 12:43:10|211494|211344|211498.2|211348.2|211498.7|211348.7|211493.4|211343.4|23
1637671400000|2021-11-23 12:43:20|211498.3|211348.3|211498.4|211348.4|211498.9|211348.9|211493.9|211343.9|20
1637671410000|2021-11-23 12:43:30|211472.2|211322.2|211461.6|211311.6|211476.1|211326.1|211450.3|211300.3|28
1637671420000|2021-11-23 12:43:40|211480.1|211330.1|211474|211324|211480.1|211330.1|211467.1|211317.1|26
1637671430000|2021-11-23 12:43:50|211473.7|211323.7|211473.3|211323.3|211475.8|211325.8|211472.4|211322.4|17
1637671440000|2021-11-23 12:44:00|211467|211317|211466.2|211316.2|211467.3|211317.3|211462.8|211312.8|28
1637671450000|2021-11-23 12:44:10|211466.3|211316.3|211413.9|211263.9|211467.6|211317.6|211410.7|211260.7|30
1637671460000|2021-11-23 12:44:20|211408.8|211258.8|211388.5|211238.5|211410.1|211260.1|211388.5|211238.5|32
1637671470000|2021-11-23 12:44:30|211392.1|211242.1|211399|211249|211404.1|211254.1|211392.1|211242.1|20
1637671480000|2021-11-23 12:44:40|211395.8|211245.8|211404.4|211254.4|211404.4|211254.4|211395.8|211245.8|23
1637671490000|2021-11-23 12:44:50|211405|211255|211407.7|211257.7|211407.7|211257.7|211403|211253|19
1637671500000|2021-11-23 12:45:00|211407.8|211257.8|211399.7|211249.7|211408|211258|211398.6|211248.6|23
1637671510000|2021-11-23 12:45:10|211399.6|211249.6|211401.4|211251.4|211402.5|211252.5|211399.3|211249.3|20
1637671520000|2021-11-23 12:45:20|211401.2|211251.2|211398.4|211248.4|211403.9|211253.9|211396|211246|20
1637671530000|2021-11-23 12:45:30|211398.5|211248.5|211419|211269|211420|211270|211398.5|211248.5|24
1637671540000|2021-11-23 12:45:40|211420.6|211270.6|211417.8|211267.8|211452.8|211302.8|211412.9|211262.9|25
1637671550000|2021-11-23 12:45:50|211417|211267|211414.4|211264.4|211417.8|211267.8|211412.8|211262.8|20
1637671560000|2021-11-23 12:46:00|211414.3|211264.3|211415.7|211265.7|211415.9|211265.9|211413.1|211263.1|18
1637671570000|2021-11-23 12:46:10|211416|211266|211416.4|211266.4|211416.8|211266.8|211411.8|211261.8|17
1637671580000|2021-11-23 12:46:20|211416.5|211266.5|211414.1|211264.1|211417|211267|211409.8|211259.8|24
1637671590000|2021-11-23 12:46:30|211414.6|211264.6|211415.7|211265.7|211415.7|211265.7|211413.4|211263.4|16
1637671600000|2021-11-23 12:46:40|211415.1|211265.1|211457.7|211307.7|211459.3|211309.3|211412.2|211262.2|24
1637671610000|2021-11-23 12:46:50|211455.9|211305.9|211447.4|211297.4|211455.9|211305.9|211441.6|211291.6|27
1637671620000|2021-11-23 12:47:00|211444.7|211294.7|211446|211296|211447.2|211297.2|211444.2|211294.2|15
1637671630000|2021-11-23 12:47:10|211445.2|211295.2|211447.9|211297.9|211448.6|211298.6|211445|211295|18
1637671640000|2021-11-23 12:47:20|211447.5|211297.5|211448.8|211298.8|211449|211299|211446.7|211296.7|11
1637671650000|2021-11-23 12:47:30|211448.5|211298.5|211443.8|211293.8|211448.8|211298.8|211443.1|211293.1|13
1637671660000|2021-11-23 12:47:40|211443.6|211293.6|211497.6|211347.6|211502.7|211352.7|211443.6|211293.6|31
1637671670000|2021-11-23 12:47:50|211498.3|211348.3|211488|211338|211498.5|211348.5|211477.6|211327.6|34
1637671680000|2021-11-23 12:48:00|211487.4|211337.4|211486.4|211336.4|211492.9|211342.9|211481.2|211331.2|25
1637671690000|2021-11-23 12:48:10|211482|211332|211495.7|211345.7|211499.4|211349.4|211482|211332|27
1637671700000|2021-11-23 12:48:20|211497.4|211347.4|211494.3|211344.3|211497.6|211347.6|211490.2|211340.2|20
1637671710000|2021-11-23 12:48:30|211494.2|211344.2|211538.2|211388.2|211544.5|211394.5|211493.5|211343.5|26
1637671720000|2021-11-23 12:48:40|211540.3|211390.3|211542.2|211392.2|211542.2|211392.2|211500.6|211350.6|35
1637671730000|2021-11-23 12:48:50|211542.7|211392.7|211538.7|211388.7|211552.9|211402.9|211534.5|211384.5|32
1637671740000|2021-11-23 12:49:00|211539.4|211389.4|211555.6|211405.6|211555.8|211405.8|211529.6|211379.6|31
1637671750000|2021-11-23 12:49:10|211552|211402|211549.5|211399.5|211552.3|211402.3|211546.1|211396.1|20
1637671760000|2021-11-23 12:49:20|211549.7|211399.7|211567.6|211417.6|211570.9|211420.9|211549.4|211399.4|23
1637671770000|2021-11-23 12:49:30|211567.4|211417.4|211709.6|211559.6|211718|211568|211546.2|211396.2|30
1637671780000|2021-11-23 12:49:40|211707.4|211557.4|211693.6|211543.6|211713.3|211563.3|211687.9|211537.9|32
1637671790000|2021-11-23 12:49:50|211689.8|211539.8|211716|211566|211716|211566|211688.5|211538.5|29
1637671800000|2021-11-23 12:50:00|211715.7|211565.7|211716.7|211566.7|211719.4|211569.4|211712.9|211562.9|20
1637671810000|2021-11-23 12:50:10|211717.3|211567.3|211785.6|211635.6|211785.6|211635.6|211713.7|211563.7|20
1637671820000|2021-11-23 12:50:20|211787.9|211637.9|211773.7|211623.7|211787.9|211637.9|211772.3|211622.3|28
1637671830000|2021-11-23 12:50:30|211772.1|211622.1|211770.8|211620.8|211777.5|211627.5|211770.6|211620.6|20
1637671840000|2021-11-23 12:50:40|211771.4|211621.4|211769.6|211619.6|211771.4|211621.4|211764.2|211614.2|23
1637671850000|2021-11-23 12:50:50|211769.7|211619.7|211766.8|211616.8|211769.7|211619.7|211766.8|211616.8|11
1637671860000|2021-11-23 12:51:00|211766.7|211616.7|211767.2|211617.2|211769.7|211619.7|211766.7|211616.7|13
1637671870000|2021-11-23 12:51:10|211766.4|211616.4|211785.6|211635.6|211785.6|211635.6|211765.1|211615.1|15
1637671880000|2021-11-23 12:51:20|211799.7|211649.7|211789.1|211639.1|211805.4|211655.4|211788.8|211638.8|22
1637671890000|2021-11-23 12:51:30|211791.1|211641.1|211792.5|211642.5|211792.9|211642.9|211782.8|211632.8|32
1637671900000|2021-11-23 12:51:40|211789.4|211639.4|211819.2|211669.2|211824|211674|211789.4|211639.4|28
1637671910000|2021-11-23 12:51:50|211818.7|211668.7|211807.7|211657.7|211821.4|211671.4|211794.5|211644.5|30
1637671920000|2021-11-23 12:52:00|211807.6|211657.6|211818.4|211668.4|211827|211677|211807.4|211657.4|30
1637671930000|2021-11-23 12:52:10|211823.9|211673.9|211817.9|211667.9|211823.9|211673.9|211816|211666|23
1637671940000|2021-11-23 12:52:20|211818.8|211668.8|211723.4|211573.4|211819.6|211669.6|211717.4|211567.4|30
1637671950000|2021-11-23 12:52:30|211728.7|211578.7|211730.9|211580.9|211736.2|211586.2|211726|211576|24
1637671960000|2021-11-23 12:52:40|211734|211584|211729.1|211579.1|211734|211584|211727.8|211577.8|26
1637671970000|2021-11-23 12:52:50|211730.5|211580.5|211731|211581|211731|211581|211726.7|211576.7|27
1637671980000|2021-11-23 12:53:00|211730.6|211580.6|211732.4|211582.4|211737.2|211587.2|211724.2|211574.2|26
1637671990000|2021-11-23 12:53:10|211732.6|211582.6|211734.4|211584.4|211736|211586|211725.6|211575.6|24
1637672000000|2021-11-23 12:53:20|211748.5|211598.5|211759|211609|211766.4|211616.4|211739.7|211589.7|28
1637672010000|2021-11-23 12:53:30|211759.8|211609.8|211769.4|211619.4|211769.5|211619.5|211759.1|211609.1|32
1637672020000|2021-11-23 12:53:40|211768.5|211618.5|211766.2|211616.2|211770.3|211620.3|211762.8|211612.8|25
1637672030000|2021-11-23 12:53:50|211765.5|211615.5|211768.3|211618.3|211768.3|211618.3|211760.7|211610.7|19
1637672040000|2021-11-23 12:54:00|211768|211618|211731.2|211581.2|211768|211618|211729.3|211579.3|24
1637672050000|2021-11-23 12:54:10|211732.2|211582.2|211730.8|211580.8|211736.1|211586.1|211728.5|211578.5|19
1637672060000|2021-11-23 12:54:20|211715.9|211565.9|211642.6|211492.6|211717.9|211567.9|211635.3|211485.3|40
1637672070000|2021-11-23 12:54:30|211643.6|211493.6|211642.9|211492.9|211647.2|211497.2|211640.6|211490.6|34
1637672080000|2021-11-23 12:54:40|211643.9|211493.9|211638.6|211488.6|211643.9|211493.9|211637.6|211487.6|37
1637672090000|2021-11-23 12:54:50|211637.7|211487.7|211637.6|211487.6|211640.4|211490.4|211636.2|211486.2|33
1637672100000|2021-11-23 12:55:00|211637.1|211487.1|211643|211493|211644.2|211494.2|211635.4|211485.4|25
1637672110000|2021-11-23 12:55:10|211642.1|211492.1|211642|211492|211643.4|211493.4|211636.5|211486.5|25
1637672120000|2021-11-23 12:55:20|211635|211485|211635.7|211485.7|211638.1|211488.1|211634.4|211484.4|21
1637672130000|2021-11-23 12:55:30|211635.5|211485.5|211639.2|211489.2|211639.5|211489.5|211633.6|211483.6|27
1637672140000|2021-11-23 12:55:40|211639.7|211489.7|211630.9|211480.9|211641.2|211491.2|211615.5|211465.5|23
1637672150000|2021-11-23 12:55:50|211631.3|211481.3|211618.7|211468.7|211631.3|211481.3|211615.2|211465.2|20
1637672160000|2021-11-23 12:56:00|211618.3|211468.3|211617.1|211467.1|211620.1|211470.1|211615.2|211465.2|25
1637672170000|2021-11-23 12:56:10|211616.7|211466.7|211620.2|211470.2|211625.3|211475.3|211616.4|211466.4|25
1637672180000|2021-11-23 12:56:20|211616.8|211466.8|211617.8|211467.8|211625.4|211475.4|211616.3|211466.3|19
1637672190000|2021-11-23 12:56:30|211617.1|211467.1|211621|211471|211622.1|211472.1|211615.1|211465.1|26
1637672200000|2021-11-23 12:56:40|211611.8|211461.8|211613.7|211463.7|211617.8|211467.8|211611.8|211461.8|27
1637672210000|2021-11-23 12:56:50|211614.2|211464.2|211581.5|211431.5|211614.2|211464.2|211573.1|211423.1|25
1637672220000|2021-11-23 12:57:00|211580.6|211430.6|211572.7|211422.7|211585.6|211435.6|211569.1|211419.1|35
1637672230000|2021-11-23 12:57:10|211572.6|211422.6|211572.7|211422.7|211575.3|211425.3|211565.5|211415.5|20
1637672240000|2021-11-23 12:57:20|211582.8|211432.8|211658.2|211508.2|211658.2|211508.2|211579.8|211429.8|33
1637672250000|2021-11-23 12:57:30|211651.3|211501.3|211643.5|211493.5|211653.9|211503.9|211640.6|211490.6|39
1637672260000|2021-11-23 12:57:40|211644.4|211494.4|211620.4|211470.4|211654.7|211504.7|211617.8|211467.8|34
1637672270000|2021-11-23 12:57:50|211619.8|211469.8|211621|211471|211622.6|211472.6|211619.8|211469.8|24
1637672280000|2021-11-23 12:58:00|211621.6|211471.6|211634.1|211484.1|211634.6|211484.6|211614.8|211464.8|35
1637672290000|2021-11-23 12:58:10|211635.9|211485.9|211674.4|211524.4|211678.2|211528.2|211629.9|211479.9|36
1637672300000|2021-11-23 12:58:20|211676|211526|211637.1|211487.1|211677.6|211527.6|211629.7|211479.7|36
1637672310000|2021-11-23 12:58:30|211638.5|211488.5|211643.5|211493.5|211645.4|211495.4|211631|211481|28
1637672320000|2021-11-23 12:58:40|211641|211491|211640.7|211490.7|211643.1|211493.1|211634.3|211484.3|21
1637672330000|2021-11-23 12:58:50|211638.6|211488.6|211675.8|211525.8|211679.6|211529.6|211638.6|211488.6|30
1637672340000|2021-11-23 12:59:00|211675.2|211525.2|211678.5|211528.5|211679.8|211529.8|211675.2|211525.2|13
1637672350000|2021-11-23 12:59:10|211676.2|211526.2|211671.3|211521.3|211676.2|211526.2|211670|211520|32
1637672360000|2021-11-23 12:59:20|211671.1|211521.1|211672.3|211522.3|211682.1|211532.1|211667.5|211517.5|34
1637672370000|2021-11-23 12:59:30|211673.6|211523.6|211673.8|211523.8|211683.6|211533.6|211673.6|211523.6|25
1637672380000|2021-11-23 12:59:40|211672.9|211522.9|211672.9|211522.9|211674.6|211524.6|211671.8|211521.8|27
1637672390000|2021-11-23 12:59:50|211674.5|211524.5|211688.6|211538.6|211695.1|211545.1|211671.7|211521.7|28
1637672400000|2021-11-23 13:00:00|211693.9|211543.9|211641|211491|211702.5|211552.5|211632.2|211482.2|39
1637672410000|2021-11-23 13:00:10|211623.5|211473.5|211584.7|211434.7|211638.4|211488.4|211574.1|211424.1|36
1637672420000|2021-11-23 13:00:20|211592|211442|211589.1|211439.1|211622.8|211472.8|211572.4|211422.4|37
1637672430000|2021-11-23 13:00:30|211588.4|211438.4|211574|211424|211593.9|211443.9|211549.7|211399.7|37
1637672440000|2021-11-23 13:00:40|211557.7|211407.7|211584.2|211434.2|211617.2|211467.2|211554.4|211404.4|32
1637672450000|2021-11-23 13:00:50|211581.2|211431.2|211591.1|211441.1|211592.3|211442.3|211567.7|211417.7|25
1637672460000|2021-11-23 13:01:00|211591.8|211441.8|211617.3|211467.3|211623.6|211473.6|211562.1|211412.1|40
1637672470000|2021-11-23 13:01:10|211619.9|211469.9|211652.7|211502.7|211664.9|211514.9|211619.9|211469.9|36
1637672480000|2021-11-23 13:01:20|211650.5|211500.5|211812.1|211662.1|211892.6|211742.6|211650.5|211500.5|39
1637672490000|2021-11-23 13:01:30|211801.7|211651.7|211957.1|211807.1|212013.4|211863.4|211797.4|211647.4|40
1637672500000|2021-11-23 13:01:40|211950.7|211800.7|211984.7|211834.7|211988.4|211838.4|211947.3|211797.3|40
1637672510000|2021-11-23 13:01:50|211984.9|211834.9|211971.7|211821.7|211985.7|211835.7|211958.7|211808.7|35
1637672520000|2021-11-23 13:02:00|211971.3|211821.3|211824.7|211674.7|211972.5|211822.5|211821.4|211671.4|36
1637672530000|2021-11-23 13:02:10|211825.8|211675.8|211796.4|211646.4|211831.8|211681.8|211796.4|211646.4|35
1637672540000|2021-11-23 13:02:20|211798|211648|211931.1|211781.1|211955.2|211805.2|211797.5|211647.5|35
1637672550000|2021-11-23 13:02:30|211928.1|211778.1|211897.2|211747.2|211932.4|211782.4|211894.2|211744.2|36
1637672560000|2021-11-23 13:02:40|211896.6|211746.6|211894|211744|211901.6|211751.6|211891.5|211741.5|30
1637672570000|2021-11-23 13:02:50|211883.8|211733.8|211882.3|211732.3|211893.6|211743.6|211854.6|211704.6|38
1637672580000|2021-11-23 13:03:00|211883.6|211733.6|211865.5|211715.5|211890.3|211740.3|211865.2|211715.2|33
1637672590000|2021-11-23 13:03:10|211866.6|211716.6|211866.9|211716.9|211875.6|211725.6|211862.4|211712.4|28
1637672600000|2021-11-23 13:03:20|211872.5|211722.5|211859.3|211709.3|211877.3|211727.3|211850.3|211700.3|35
1637672610000|2021-11-23 13:03:30|211858.1|211708.1|211853.1|211703.1|211862.8|211712.8|211853.1|211703.1|29
1637672620000|2021-11-23 13:03:40|211849.3|211699.3|211882.5|211732.5|211883.9|211733.9|211849.3|211699.3|31
1637672630000|2021-11-23 13:03:50|211882.8|211732.8|211925.8|211775.8|211925.8|211775.8|211865.7|211715.7|33
1637672640000|2021-11-23 13:04:00|211926.8|211776.8|211892.9|211742.9|211926.8|211776.8|211867.4|211717.4|37
1637672650000|2021-11-23 13:04:10|211881.6|211731.6|211909.3|211759.3|211953.2|211803.2|211879|211729|39
1637672660000|2021-11-23 13:04:20|211910.6|211760.6|211869.1|211719.1|211910.6|211760.6|211861.3|211711.3|35
1637672670000|2021-11-23 13:04:30|211867.6|211717.6|211866|211716|211875.1|211725.1|211857.5|211707.5|33
1637672680000|2021-11-23 13:04:40|211875.1|211725.1|211859.2|211709.2|211889|211739|211856.3|211706.3|26
1637672690000|2021-11-23 13:04:50|211860.7|211710.7|211803.8|211653.8|211875.5|211725.5|211803.3|211653.3|34
1637672700000|2021-11-23 13:05:00|211802.9|211652.9|211799.3|211649.3|211806.7|211656.7|211798.9|211648.9|32
1637672710000|2021-11-23 13:05:10|211800.2|211650.2|211811.1|211661.1|211815.1|211665.1|211793.5|211643.5|29
1637672720000|2021-11-23 13:05:20|211806.7|211656.7|211814|211664|211814|211664|211806.7|211656.7|33
1637672730000|2021-11-23 13:05:30|211818.8|211668.8|211831.6|211681.6|211846.8|211696.8|211818.8|211668.8|28
1637672740000|2021-11-23 13:05:40|211832.8|211682.8|211803.6|211653.6|211834.9|211684.9|211801.5|211651.5|33
1637672750000|2021-11-23 13:05:50|211804.5|211654.5|211828.9|211678.9|211841.4|211691.4|211800.6|211650.6|32
1637672760000|2021-11-23 13:06:00|211829.3|211679.3|211810.3|211660.3|211829.3|211679.3|211809.2|211659.2|28
1637672770000|2021-11-23 13:06:10|211810.5|211660.5|211750|211600|211810.5|211660.5|211704.6|211554.6|35
1637672780000|2021-11-23 13:06:20|211748.7|211598.7|211714.2|211564.2|211748.7|211598.7|211709.7|211559.7|29
1637672790000|2021-11-23 13:06:30|211714.7|211564.7|211722.9|211572.9|211727.7|211577.7|211712.3|211562.3|27
1637672800000|2021-11-23 13:06:40|211724|211574|211748.2|211598.2|211748.2|211598.2|211721.8|211571.8|27
1637672810000|2021-11-23 13:06:50|211742.8|211592.8|211733|211583|211770.1|211620.1|211732.1|211582.1|33
1637672820000|2021-11-23 13:07:00|211724.5|211574.5|211693.9|211543.9|211728|211578|211691.6|211541.6|30
1637672830000|2021-11-23 13:07:10|211693.5|211543.5|211692.6|211542.6|211712.1|211562.1|211689.5|211539.5|34
1637672840000|2021-11-23 13:07:20|211695.6|211545.6|211680.5|211530.5|211695.6|211545.6|211680.5|211530.5|34
1637672850000|2021-11-23 13:07:30|211639.9|211489.9|211610.6|211460.6|211642.4|211492.4|211608.7|211458.7|37
1637672860000|2021-11-23 13:07:40|211609.2|211459.2|211606.5|211456.5|211611.2|211461.2|211604.9|211454.9|23
1637672870000|2021-11-23 13:07:50|211606.9|211456.9|211609|211459|211636.2|211486.2|211606.9|211456.9|31
1637672880000|2021-11-23 13:08:00|211609.7|211459.7|211596.1|211446.1|211623.8|211473.8|211592.1|211442.1|33
1637672890000|2021-11-23 13:08:10|211595.4|211445.4|211599.5|211449.5|211615.5|211465.5|211595.4|211445.4|36
1637672900000|2021-11-23 13:08:20|211597.5|211447.5|211613.8|211463.8|211619.3|211469.3|211597.5|211447.5|33
1637672910000|2021-11-23 13:08:30|211613.9|211463.9|211608.8|211458.8|211613.9|211463.9|211606.8|211456.8|29
1637672920000|2021-11-23 13:08:40|211607.6|211457.6|211638.1|211488.1|211638.1|211488.1|211607.6|211457.6|33
1637672930000|2021-11-23 13:08:50|211637.6|211487.6|211648.2|211498.2|211659.7|211509.7|211637.6|211487.6|25
1637672940000|2021-11-23 13:09:00|211649.3|211499.3|211583.5|211433.5|211650.5|211500.5|211537.7|211387.7|34
1637672950000|2021-11-23 13:09:10|211587.5|211437.5|211608.1|211458.1|211619.1|211469.1|211587.5|211437.5|33
1637672960000|2021-11-23 13:09:20|211608.2|211458.2|211609.3|211459.3|211632.1|211482.1|211603.7|211453.7|32
1637672970000|2021-11-23 13:09:30|211608.1|211458.1|211609.6|211459.6|211628|211478|211606.5|211456.5|31
1637672980000|2021-11-23 13:09:40|211606|211456|211637.2|211487.2|211637.2|211487.2|211605|211455|27
1637672990000|2021-11-23 13:09:50|211637.3|211487.3|211658.7|211508.7|211658.7|211508.7|211633.4|211483.4|33
1637673000000|2021-11-23 13:10:00|211656.6|211506.6|211695.8|211545.8|211700.4|211550.4|211654.9|211504.9|34
1637673010000|2021-11-23 13:10:10|211697.4|211547.4|211708.2|211558.2|211708.9|211558.9|211692.6|211542.6|32
1637673020000|2021-11-23 13:10:20|211709.8|211559.8|211698|211548|211712.3|211562.3|211691.2|211541.2|27
1637673030000|2021-11-23 13:10:30|211703.3|211553.3|211683.7|211533.7|211712.5|211562.5|211680|211530|16
1637673040000|2021-11-23 13:10:40|211686.3|211536.3|211630.1|211480.1|211688.1|211538.1|211626|211476|26
1637673050000|2021-11-23 13:10:50|211633.5|211483.5|211632.5|211482.5|211641.7|211491.7|211628.5|211478.5|29
1637673060000|2021-11-23 13:11:00|211632.3|211482.3|211627.8|211477.8|211632.3|211482.3|211625.9|211475.9|25
1637673070000|2021-11-23 13:11:10|211625.4|211475.4|211623.6|211473.6|211630.1|211480.1|211619|211469|26
1637673080000|2021-11-23 13:11:20|211625.7|211475.7|211619.8|211469.8|211627.1|211477.1|211615.1|211465.1|32
1637673090000|2021-11-23 13:11:30|211621.5|211471.5|211580.3|211430.3|211628.3|211478.3|211574.5|211424.5|34
1637673100000|2021-11-23 13:11:40|211567.1|211417.1|211567.7|211417.7|211577.8|211427.8|211553.5|211403.5|38
1637673110000|2021-11-23 13:11:50|211568.4|211418.4|211466.5|211316.5|211571.5|211421.5|211463.7|211313.7|34
1637673120000|2021-11-23 13:12:00|211467.4|211317.4|211491.9|211341.9|211494.2|211344.2|211467|211317|27
1637673130000|2021-11-23 13:12:10|211490.2|211340.2|211493.4|211343.4|211496.2|211346.2|211486.2|211336.2|26
1637673140000|2021-11-23 13:12:20|211490.2|211340.2|211492.4|211342.4|211494.2|211344.2|211490.2|211340.2|31
1637673150000|2021-11-23 13:12:30|211492.1|211342.1|211479.7|211329.7|211492.1|211342.1|211450|211300|31
1637673160000|2021-11-23 13:12:40|211477|211327|211489.2|211339.2|211494.1|211344.1|211477|211327|33
1637673170000|2021-11-23 13:12:50|211489.1|211339.1|211432.2|211282.2|211491.2|211341.2|211426.4|211276.4|34
1637673180000|2021-11-23 13:13:00|211421.6|211271.6|211426.2|211276.2|211428.5|211278.5|211419.3|211269.3|32
1637673190000|2021-11-23 13:13:10|211426.9|211276.9|211411.7|211261.7|211431.2|211281.2|211411.7|211261.7|21
1637673200000|2021-11-23 13:13:20|211408.3|211258.3|211335.8|211185.8|211412.6|211262.6|211319.8|211169.8|37
1637673210000|2021-11-23 13:13:30|211335.7|211185.7|211366.1|211216.1|211372.9|211222.9|211332|211182|30
1637673220000|2021-11-23 13:13:40|211366.9|211216.9|211363|211213|211366.9|211216.9|211351.7|211201.7|32
1637673230000|2021-11-23 13:13:50|211362.7|211212.7|211367.4|211217.4|211369.5|211219.5|211361.7|211211.7|23
1637673240000|2021-11-23 13:14:00|211367.9|211217.9|211366.8|211216.8|211372|211222|211365.9|211215.9|23
1637673250000|2021-11-23 13:14:10|211367.2|211217.2|211363.9|211213.9|211369.2|211219.2|211361.1|211211.1|28
1637673260000|2021-11-23 13:14:20|211367.1|211217.1|211365.8|211215.8|211370.7|211220.7|211364.9|211214.9|27
1637673270000|2021-11-23 13:14:30|211365.7|211215.7|211352.1|211202.1|211366.2|211216.2|211350.8|211200.8|29
1637673280000|2021-11-23 13:14:40|211359.6|211209.6|211325.5|211175.5|211360.5|211210.5|211307.7|211157.7|31
1637673290000|2021-11-23 13:14:50|211324.4|211174.4|211317.4|211167.4|211324.4|211174.4|211308.2|211158.2|23
1637673300000|2021-11-23 13:15:00|211314.5|211164.5|211315.2|211165.2|211318.6|211168.6|211302.8|211152.8|29
1637673310000|2021-11-23 13:15:10|211318.1|211168.1|211329.5|211179.5|211339.1|211189.1|211313.1|211163.1|26
1637673320000|2021-11-23 13:15:20|211329.7|211179.7|211322.2|211172.2|211329.9|211179.9|211318.8|211168.8|23
1637673330000|2021-11-23 13:15:30|211323.1|211173.1|211359|211209|211359|211209|211322.2|211172.2|21
1637673340000|2021-11-23 13:15:40|211358|211208|211356.3|211206.3|211362.9|211212.9|211350.6|211200.6|36
1637673350000|2021-11-23 13:15:50|211353.6|211203.6|211373.9|211223.9|211375.6|211225.6|211353.6|211203.6|31
1637673360000|2021-11-23 13:16:00|211370.9|211220.9|211374.3|211224.3|211374.8|211224.8|211366.9|211216.9|22
1637673370000|2021-11-23 13:16:10|211374.5|211224.5|211445.1|211295.1|211448.5|211298.5|211371.6|211221.6|32
1637673380000|2021-11-23 13:16:20|211448.3|211298.3|211429.2|211279.2|211450.7|211300.7|211417.1|211267.1|31
1637673390000|2021-11-23 13:16:30|211430.9|211280.9|211450|211300|211452.1|211302.1|211429.7|211279.7|31
1637673400000|2021-11-23 13:16:40|211448.5|211298.5|211435.8|211285.8|211449.8|211299.8|211433.8|211283.8|28
1637673410000|2021-11-23 13:16:50|211434.7|211284.7|211539.9|211389.9|211550.1|211400.1|211434.7|211284.7|30
1637673420000|2021-11-23 13:17:00|211526.3|211376.3|211555.2|211405.2|211592|211442|211523.8|211373.8|36
1637673430000|2021-11-23 13:17:10|211555.8|211405.8|211556.7|211406.7|211558.4|211408.4|211549.3|211399.3|24
1637673440000|2021-11-23 13:17:20|211556.8|211406.8|211559.5|211409.5|211560.7|211410.7|211555.8|211405.8|24
1637673450000|2021-11-23 13:17:30|211557.8|211407.8|211618.6|211468.6|211618.6|211468.6|211542.9|211392.9|24
1637673460000|2021-11-23 13:17:40|211630.2|211480.2|211586.1|211436.1|211632.2|211482.2|211583.6|211433.6|29
1637673470000|2021-11-23 13:17:50|211586.2|211436.2|211599.8|211449.8|211606.1|211456.1|211586.2|211436.2|35
1637673480000|2021-11-23 13:18:00|211601.1|211451.1|211634.3|211484.3|211639.9|211489.9|211598.5|211448.5|34
1637673490000|2021-11-23 13:18:10|211635.1|211485.1|211636.9|211486.9|211636.9|211486.9|211620.1|211470.1|26
1637673500000|2021-11-23 13:18:20|211642.7|211492.7|211649.3|211499.3|211649.6|211499.6|211635|211485|28
1637673510000|2021-11-23 13:18:30|211648.4|211498.4|211638.1|211488.1|211674.8|211524.8|211629|211479|29
1637673520000|2021-11-23 13:18:40|211640.1|211490.1|211590.1|211440.1|211641.3|211491.3|211568.9|211418.9|31
1637673530000|2021-11-23 13:18:50|211583.2|211433.2|211504.3|211354.3|211592.2|211442.2|211498.8|211348.8|36
1637673540000|2021-11-23 13:19:00|211520.5|211370.5|211571.7|211421.7|211576.7|211426.7|211518.3|211368.3|35
1637673550000|2021-11-23 13:19:10|211571.9|211421.9|211560.2|211410.2|211572.3|211422.3|211555.6|211405.6|34
1637673560000|2021-11-23 13:19:20|211560.8|211410.8|211560.2|211410.2|211560.9|211410.9|211555|211405|28
1637673570000|2021-11-23 13:19:30|211560.7|211410.7|211580.1|211430.1|211582.8|211432.8|211549.8|211399.8|32
1637673580000|2021-11-23 13:19:40|211581.8|211431.8|211594.2|211444.2|211601.8|211451.8|211577|211427|34
1637673590000|2021-11-23 13:19:50|211594.8|211444.8|211547.4|211397.4|211597.2|211447.2|211543.7|211393.7|34
1637673600000|2021-11-23 13:20:00|211549|211399|211543.7|211393.7|211584.2|211434.2|211525.7|211375.7|34
1637673610000|2021-11-23 13:20:10|211525.8|211375.8|211493.4|211343.4|211557.2|211407.2|211481.5|211331.5|37
1637673620000|2021-11-23 13:20:20|211492.8|211342.8|211457.5|211307.5|211492.8|211342.8|211457.5|211307.5|31
1637673630000|2021-11-23 13:20:30|211484.9|211334.9|211484.5|211334.5|211493.9|211343.9|211453.1|211303.1|35
1637673640000|2021-11-23 13:20:40|211483.4|211333.4|211493.2|211343.2|211496.3|211346.3|211481.1|211331.1|29
1637673650000|2021-11-23 13:20:50|211490.1|211340.1|211500.9|211350.9|211503.7|211353.7|211487.1|211337.1|23
1637673660000|2021-11-23 13:21:00|211499|211349|211470.4|211320.4|211499|211349|211459.5|211309.5|31
1637673670000|2021-11-23 13:21:10|211466.3|211316.3|211462.6|211312.6|211492.5|211342.5|211462.6|211312.6|32
1637673680000|2021-11-23 13:21:20|211467.4|211317.4|211458.3|211308.3|211470.1|211320.1|211456.1|211306.1|20
1637673690000|2021-11-23 13:21:30|211459.9|211309.9|211465.1|211315.1|211478.2|211328.2|211456.7|211306.7|29
1637673700000|2021-11-23 13:21:40|211464.1|211314.1|211425.9|211275.9|211464.9|211314.9|211405.9|211255.9|32
1637673710000|2021-11-23 13:21:50|211413.1|211263.1|211402.6|211252.6|211413.1|211263.1|211377.4|211227.4|29
1637673720000|2021-11-23 13:22:00|211402|211252|211409.2|211259.2|211409.2|211259.2|211371|211221|32
1637673730000|2021-11-23 13:22:10|211409.3|211259.3|211385|211235|211413.8|211263.8|211382.7|211232.7|33
1637673740000|2021-11-23 13:22:20|211391.7|211241.7|211372.7|211222.7|211396.2|211246.2|211371.3|211221.3|24
1637673750000|2021-11-23 13:22:30|211374|211224|211403|211253|211407.1|211257.1|211371.5|211221.5|30
1637673760000|2021-11-23 13:22:40|211407.3|211257.3|211402.5|211252.5|211407.3|211257.3|211401.7|211251.7|20
1637673770000|2021-11-23 13:22:50|211402.6|211252.6|211469.2|211319.2|211475.5|211325.5|211398.8|211248.8|27
1637673780000|2021-11-23 13:23:00|211473.5|211323.5|211469.2|211319.2|211473.5|211323.5|211446|211296|28
1637673790000|2021-11-23 13:23:10|211464.8|211314.8|211477.6|211327.6|211530.8|211380.8|211459.1|211309.1|35
1637673800000|2021-11-23 13:23:20|211478.4|211328.4|211527.2|211377.2|211529|211379|211475.8|211325.8|30
1637673810000|2021-11-23 13:23:30|211527.1|211377.1|211545.3|211395.3|211557.5|211407.5|211527.1|211377.1|34
1637673820000|2021-11-23 13:23:40|211544.5|211394.5|211542.1|211392.1|211550.7|211400.7|211542.1|211392.1|29
1637673830000|2021-11-23 13:23:50|211544|211394|211580.7|211430.7|211581.3|211431.3|211541.5|211391.5|31
1637673840000|2021-11-23 13:24:00|211584.9|211434.9|211583.2|211433.2|211586.4|211436.4|211580.8|211430.8|23
1637673850000|2021-11-23 13:24:10|211584|211434|211588.3|211438.3|211592.9|211442.9|211551.5|211401.5|27
1637673860000|2021-11-23 13:24:20|211588.9|211438.9|211578.3|211428.3|211589.4|211439.4|211576|211426|22
1637673870000|2021-11-23 13:24:30|211579.3|211429.3|211585.4|211435.4|211591.3|211441.3|211577.9|211427.9|15
1637673880000|2021-11-23 13:24:40|211588.2|211438.2|211682|211532|211682|211532|211588.2|211438.2|29
1637673890000|2021-11-23 13:24:50|211677.2|211527.2|211673.7|211523.7|211681.2|211531.2|211673.4|211523.4|26
1637673900000|2021-11-23 13:25:00|211667.8|211517.8|211602.8|211452.8|211667.8|211517.8|211602.8|211452.8|32
1637673910000|2021-11-23 13:25:10|211595.5|211445.5|211606.7|211456.7|211611.8|211461.8|211591.3|211441.3|33
1637673920000|2021-11-23 13:25:20|211608.5|211458.5|211634.5|211484.5|211636.3|211486.3|211604.6|211454.6|29
1637673930000|2021-11-23 13:25:30|211633.7|211483.7|211611.9|211461.9|211634.1|211484.1|211595.8|211445.8|36
1637673940000|2021-11-23 13:25:40|211613.8|211463.8|211616.3|211466.3|211617.7|211467.7|211611.7|211461.7|25
1637673950000|2021-11-23 13:25:50|211616.8|211466.8|211729.3|211579.3|211730.5|211580.5|211611.7|211461.7|24
1637673960000|2021-11-23 13:26:00|211725.1|211575.1|211713.2|211563.2|211736|211586|211703.3|211553.3|36
1637673970000|2021-11-23 13:26:10|211713.1|211563.1|211735.2|211585.2|211737.1|211587.1|211713.1|211563.1|30
1637673980000|2021-11-23 13:26:20|211735.1|211585.1|211681.1|211531.1|211735.3|211585.3|211679.9|211529.9|31
1637673990000|2021-11-23 13:26:30|211681.2|211531.2|211681.5|211531.5|211683.6|211533.6|211677.3|211527.3|30
1637674000000|2021-11-23 13:26:40|211684.1|211534.1|211624.1|211474.1|211684.2|211534.2|211619.3|211469.3|27
1637674010000|2021-11-23 13:26:50|211623.7|211473.7|211587.5|211437.5|211661.5|211511.5|211587.5|211437.5|35
1637674020000|2021-11-23 13:27:00|211594.6|211444.6|211578.7|211428.7|211597.9|211447.9|211578.7|211428.7|33
1637674030000|2021-11-23 13:27:10|211551.1|211401.1|211579.5|211429.5|211584.4|211434.4|211545.4|211395.4|31
1637674040000|2021-11-23 13:27:20|211575.5|211425.5|211588.6|211438.6|211597.6|211447.6|211572.3|211422.3|28
1637674050000|2021-11-23 13:27:30|211582.8|211432.8|211588.3|211438.3|211593.9|211443.9|211578.4|211428.4|25
1637674060000|2021-11-23 13:27:40|211589|211439|211625.4|211475.4|211632.1|211482.1|211586.3|211436.3|26
1637674070000|2021-11-23 13:27:50|211626.1|211476.1|211626.2|211476.2|211632.2|211482.2|211623.4|211473.4|18
1637674080000|2021-11-23 13:28:00|211626.5|211476.5|211594.3|211444.3|211628.1|211478.1|211591.1|211441.1|28
1637674090000|2021-11-23 13:28:10|211594.2|211444.2|211589.3|211439.3|211595.5|211445.5|211587.5|211437.5|27
1637674100000|2021-11-23 13:28:20|211587.2|211437.2|211593.2|211443.2|211595.2|211445.2|211585.2|211435.2|19
1637674110000|2021-11-23 13:28:30|211591.8|211441.8|211608.9|211458.9|211612.8|211462.8|211589.1|211439.1|26
1637674120000|2021-11-23 13:28:40|211609.4|211459.4|211607.1|211457.1|211624.3|211474.3|211604.1|211454.1|25
1637674130000|2021-11-23 13:28:50|211602.1|211452.1|211597.8|211447.8|211609.7|211459.7|211597.8|211447.8|24
1637674140000|2021-11-23 13:29:00|211600.5|211450.5|211558.6|211408.6|211601.8|211451.8|211540.8|211390.8|29
1637674150000|2021-11-23 13:29:10|211562.1|211412.1|211559.4|211409.4|211562.1|211412.1|211551.2|211401.2|23
1637674160000|2021-11-23 13:29:20|211556.7|211406.7|211455.7|211305.7|211558.2|211408.2|211455.7|211305.7|27
1637674170000|2021-11-23 13:29:30|211458.9|211308.9|211489.9|211339.9|211497.8|211347.8|211458|211308|34
1637674180000|2021-11-23 13:29:40|211488.4|211338.4|211444.9|211294.9|211491.4|211341.4|211444|211294|35
1637674190000|2021-11-23 13:29:50|211444.6|211294.6|211457.2|211307.2|211457.2|211307.2|211442.5|211292.5|21
1637674200000|2021-11-23 13:30:00|211457.6|211307.6|211589.2|211439.2|211592.1|211442.1|211457.6|211307.6|36
1637674210000|2021-11-23 13:30:10|211587.9|211437.9|211586.5|211436.5|211595.5|211445.5|211571.9|211421.9|34
1637674220000|2021-11-23 13:30:20|211581.8|211431.8|211590.1|211440.1|211593.1|211443.1|211579.1|211429.1|28
1637674230000|2021-11-23 13:30:30|211589|211439|211588.8|211438.8|211592.4|211442.4|211586.4|211436.4|25
1637674240000|2021-11-23 13:30:40|211588.7|211438.7|211546.1|211396.1|211589.1|211439.1|211543.4|211393.4|24
1637674250000|2021-11-23 13:30:50|211545.6|211395.6|211561.7|211411.7|211562.8|211412.8|211544.6|211394.6|24
1637674260000|2021-11-23 13:31:00|211561.3|211411.3|211592.9|211442.9|211595.7|211445.7|211558.3|211408.3|30
1637674270000|2021-11-23 13:31:10|211590.5|211440.5|211633.6|211483.6|211659.6|211509.6|211590.5|211440.5|29
1637674280000|2021-11-23 13:31:20|211647|211497|211638.8|211488.8|211648.3|211498.3|211638.8|211488.8|29
1637674290000|2021-11-23 13:31:30|211639.1|211489.1|211586.8|211436.8|211639.3|211489.3|211585.6|211435.6|26
1637674300000|2021-11-23 13:31:40|211587.8|211437.8|211622|211472|211625.6|211475.6|211583.8|211433.8|30
1637674310000|2021-11-23 13:31:50|211620|211470|211635.2|211485.2|211635.2|211485.2|211617.3|211467.3|19
1637674320000|2021-11-23 13:32:00|211636.3|211486.3|211610.3|211460.3|211637.1|211487.1|211610.3|211460.3|31
1637674330000|2021-11-23 13:32:10|211594.8|211444.8|211538|211388|211596.9|211446.9|211537.6|211387.6|31
1637674340000|2021-11-23 13:32:20|211539|211389|211595.2|211445.2|211599|211449|211539|211389|28
1637674350000|2021-11-23 13:32:30|211592|211442|211541.1|211391.1|211641.2|211491.2|211541.1|211391.1|28
1637674360000|2021-11-23 13:32:40|211554.6|211404.6|211624.7|211474.7|211629|211479|211549|211399|33
1637674370000|2021-11-23 13:32:50|211625.8|211475.8|211542.9|211392.9|211629.6|211479.6|211540.6|211390.6|37
1637674380000|2021-11-23 13:33:00|211536.6|211386.6|211525.9|211375.9|211580.8|211430.8|211523.4|211373.4|36
1637674390000|2021-11-23 13:33:10|211527.1|211377.1|211533.4|211383.4|211556.9|211406.9|211492.6|211342.6|36
1637674400000|2021-11-23 13:33:20|211530.1|211380.1|211494.1|211344.1|211532|211382|211490.2|211340.2|35
1637674410000|2021-11-23 13:33:30|211493.3|211343.3|211560.5|211410.5|211560.5|211410.5|211485.1|211335.1|33
1637674420000|2021-11-23 13:33:40|211567.8|211417.8|211604.8|211454.8|211609.1|211459.1|211567.8|211417.8|36
1637674430000|2021-11-23 13:33:50|211603.3|211453.3|211603.3|211453.3|211604.2|211454.2|211602.3|211452.3|26
1637674440000|2021-11-23 13:34:00|211603.4|211453.4|211609.9|211459.9|211612.4|211462.4|211588.9|211438.9|34
1637674450000|2021-11-23 13:34:10|211607.8|211457.8|211613.5|211463.5|211628.3|211478.3|211607.8|211457.8|27
1637674460000|2021-11-23 13:34:20|211614|211464|211490.2|211340.2|211621.7|211471.7|211487.7|211337.7|34
1637674470000|2021-11-23 13:34:30|211493.3|211343.3|211505.9|211355.9|211530.7|211380.7|211475.7|211325.7|35
1637674480000|2021-11-23 13:34:40|211489.2|211339.2|211482.5|211332.5|211514.7|211364.7|211477.9|211327.9|38
1637674490000|2021-11-23 13:34:50|211483.7|211333.7|211478|211328|211498.3|211348.3|211471.3|211321.3|35
1637674500000|2021-11-23 13:35:00|211476.2|211326.2|211445.2|211295.2|211494.3|211344.3|211443.1|211293.1|34
1637674510000|2021-11-23 13:35:10|211448.9|211298.9|211431.1|211281.1|211448.9|211298.9|211431.1|211281.1|28
1637674520000|2021-11-23 13:35:20|211428.9|211278.9|211441.9|211291.9|211447.4|211297.4|211428.4|211278.4|23
1637674530000|2021-11-23 13:35:30|211441.4|211291.4|211445.1|211295.1|211447.1|211297.1|211437.8|211287.8|22
1637674540000|2021-11-23 13:35:40|211444|211294|211442.7|211292.7|211446.2|211296.2|211442.7|211292.7|20
1637674550000|2021-11-23 13:35:50|211443.4|211293.4|211491.7|211341.7|211503.3|211353.3|211339.6|211189.6|38
1637674560000|2021-11-23 13:36:00|211488.8|211338.8|211470.2|211320.2|211488.8|211338.8|211464.6|211314.6|28
1637674570000|2021-11-23 13:36:10|211472.7|211322.7|211491.8|211341.8|211520|211370|211458.5|211308.5|39
1637674580000|2021-11-23 13:36:20|211519.5|211369.5|211565|211415|211569.1|211419.1|211515.3|211365.3|30
1637674590000|2021-11-23 13:36:30|211565.4|211415.4|211579.8|211429.8|211579.8|211429.8|211548.4|211398.4|33
1637674600000|2021-11-23 13:36:40|211579.7|211429.7|211577.3|211427.3|211583.7|211433.7|211576.9|211426.9|24
1637674610000|2021-11-23 13:36:50|211576.5|211426.5|211579.6|211429.6|211579.7|211429.7|211575.9|211425.9|19
1637674620000|2021-11-23 13:37:00|211579.5|211429.5|211638.2|211488.2|211642.2|211492.2|211577.6|211427.6|27
1637674630000|2021-11-23 13:37:10|211641.4|211491.4|211621.8|211471.8|211641.7|211491.7|211611.3|211461.3|26
1637674640000|2021-11-23 13:37:20|211621.5|211471.5|211623.4|211473.4|211629.3|211479.3|211620.2|211470.2|25
1637674650000|2021-11-23 13:37:30|211624.4|211474.4|211620.1|211470.1|211624.4|211474.4|211612|211462|26
1637674660000|2021-11-23 13:37:40|211623.4|211473.4|211619.7|211469.7|211627.2|211477.2|211618.9|211468.9|33
1637674670000|2021-11-23 13:37:50|211619.6|211469.6|211627.5|211477.5|211629.3|211479.3|211619.2|211469.2|27
1637674680000|2021-11-23 13:38:00|211626.5|211476.5|211649.1|211499.1|211651.7|211501.7|211624.9|211474.9|31
1637674690000|2021-11-23 13:38:10|211648.2|211498.2|211615.5|211465.5|211648.2|211498.2|211613|211463|27
1637674700000|2021-11-23 13:38:20|211616.2|211466.2|211610.3|211460.3|211616.2|211466.2|211609.3|211459.3|20
1637674710000|2021-11-23 13:38:30|211610.8|211460.8|211615.4|211465.4|211617.3|211467.3|211609.4|211459.4|30
1637674720000|2021-11-23 13:38:40|211615.6|211465.6|211585|211435|211620.2|211470.2|211571.5|211421.5|34
1637674730000|2021-11-23 13:38:50|211585.4|211435.4|211583.1|211433.1|211588.8|211438.8|211581.4|211431.4|23
1637674740000|2021-11-23 13:39:00|211583.4|211433.4|211705.9|211555.9|211712|211562|211583.4|211433.4|28
1637674750000|2021-11-23 13:39:10|211706.1|211556.1|211692.1|211542.1|211707.7|211557.7|211689.3|211539.3|20
1637674760000|2021-11-23 13:39:20|211692.8|211542.8|211667.8|211517.8|211693.2|211543.2|211665.3|211515.3|24
1637674770000|2021-11-23 13:39:30|211667.5|211517.5|211703.3|211553.3|211715.8|211565.8|211666.2|211516.2|30
1637674780000|2021-11-23 13:39:40|211702.6|211552.6|211688.2|211538.2|211707.8|211557.8|211688.2|211538.2|27
1637674790000|2021-11-23 13:39:50|211689.9|211539.9|211734.8|211584.8|211740.4|211590.4|211689.9|211539.9|20
1637674800000|2021-11-23 13:40:00|211735.6|211585.6|211797|211647|211797.3|211647.3|211735.6|211585.6|23
1637674810000|2021-11-23 13:40:10|211796.4|211646.4|211711.3|211561.3|211796.9|211646.9|211704.3|211554.3|36
1637674820000|2021-11-23 13:40:20|211712.3|211562.3|211716.5|211566.5|211719.5|211569.5|211701.1|211551.1|35
1637674830000|2021-11-23 13:40:30|211718|211568|211717.9|211567.9|211719.9|211569.9|211716.6|211566.6|22
1637674840000|2021-11-23 13:40:40|211719.4|211569.4|211706.5|211556.5|211746.4|211596.4|211706.5|211556.5|25
1637674850000|2021-11-23 13:40:50|211706.7|211556.7|211722.1|211572.1|211724.3|211574.3|211701.9|211551.9|28
1637674860000|2021-11-23 13:41:00|211723.1|211573.1|211713.7|211563.7|211723.1|211573.1|211703.8|211553.8|35
1637674870000|2021-11-23 13:41:10|211714.1|211564.1|211716.4|211566.4|211721.5|211571.5|211711|211561|26
1637674880000|2021-11-23 13:41:20|211717.1|211567.1|211795.1|211645.1|211799.2|211649.2|211717.1|211567.1|30
1637674890000|2021-11-23 13:41:30|211795|211645|211779.4|211629.4|211801.3|211651.3|211779|211629|29
1637674900000|2021-11-23 13:41:40|211778.2|211628.2|211787.6|211637.6|211813|211663|211761.5|211611.5|29
1637674910000|2021-11-23 13:41:50|211787.5|211637.5|211789|211639|211792.4|211642.4|211787.2|211637.2|26
1637674920000|2021-11-23 13:42:00|211789.2|211639.2|211794.9|211644.9|211802.9|211652.9|211788.7|211638.7|24
1637674930000|2021-11-23 13:42:10|211794.1|211644.1|211802.3|211652.3|211815.8|211665.8|211789|211639|28
1637674940000|2021-11-23 13:42:20|211799.9|211649.9|211759.2|211609.2|211806.8|211656.8|211755.1|211605.1|33
1637674950000|2021-11-23 13:42:30|211761.8|211611.8|211729.2|211579.2|211772.7|211622.7|211720.5|211570.5|29
1637674960000|2021-11-23 13:42:40|211725.9|211575.9|211710.5|211560.5|211725.9|211575.9|211676.5|211526.5|28
1637674970000|2021-11-23 13:42:50|211715.3|211565.3|211738.7|211588.7|211783.8|211633.8|211715.3|211565.3|37
1637674980000|2021-11-23 13:43:00|211729.6|211579.6|211755.8|211605.8|211757.6|211607.6|211717.2|211567.2|36
1637674990000|2021-11-23 13:43:10|211747|211597|211798.7|211648.7|211798.7|211648.7|211744.6|211594.6|35
1637675000000|2021-11-23 13:43:20|211792.9|211642.9|211830.8|211680.8|211850|211700|211784.3|211634.3|36
1637675010000|2021-11-23 13:43:30|211860|211710|211829.2|211679.2|211860|211710|211801|211651|31
1637675020000|2021-11-23 13:43:40|211829.3|211679.3|211853|211703|211865.2|211715.2|211827.2|211677.2|21
1637675030000|2021-11-23 13:43:50|211843.7|211693.7|211862|211712|211878.9|211728.9|211832.2|211682.2|37
1637675040000|2021-11-23 13:44:00|211855.1|211705.1|211925.2|211775.2|211925.2|211775.2|211855.1|211705.1|32
1637675050000|2021-11-23 13:44:10|211927.3|211777.3|211915.5|211765.5|211948|211798|211904.9|211754.9|28
1637675060000|2021-11-23 13:44:20|211915.4|211765.4|211948.4|211798.4|211955.5|211805.5|211914.5|211764.5|35
1637675070000|2021-11-23 13:44:30|211951.9|211801.9|211944.6|211794.6|211951.9|211801.9|211935.1|211785.1|36
1637675080000|2021-11-23 13:44:40|211942|211792|211951.8|211801.8|211968.4|211818.4|211940.5|211790.5|33
1637675090000|2021-11-23 13:44:50|211951.7|211801.7|211926.6|211776.6|211961|211811|211924.6|211774.6|28
1637675100000|2021-11-23 13:45:00|211927.5|211777.5|211927|211777|211943.6|211793.6|211926.2|211776.2|33
1637675110000|2021-11-23 13:45:10|211925.9|211775.9|211941.9|211791.9|211943.9|211793.9|211925.2|211775.2|26
1637675120000|2021-11-23 13:45:20|211941.1|211791.1|211966.3|211816.3|211978.2|211828.2|211940.7|211790.7|24
1637675130000|2021-11-23 13:45:30|211964.2|211814.2|211968.7|211818.7|211974.4|211824.4|211964.2|211814.2|16
1637675140000|2021-11-23 13:45:40|211969.2|211819.2|211937.4|211787.4|211970.5|211820.5|211931.3|211781.3|28
1637675150000|2021-11-23 13:45:50|211934.4|211784.4|211938.1|211788.1|211938.1|211788.1|211933.5|211783.5|26
1637675160000|2021-11-23 13:46:00|211947.5|211797.5|211960.8|211810.8|211966.4|211816.4|211943.4|211793.4|34
1637675170000|2021-11-23 13:46:10|211960.9|211810.9|211938.6|211788.6|211961.9|211811.9|211930.1|211780.1|27
1637675180000|2021-11-23 13:46:20|211935.1|211785.1|211956.9|211806.9|211956.9|211806.9|211931.5|211781.5|32
1637675190000|2021-11-23 13:46:30|211956.7|211806.7|211927.2|211777.2|211958.6|211808.6|211921.2|211771.2|32
1637675200000|2021-11-23 13:46:40|211927.8|211777.8|211959.8|211809.8|211963.9|211813.9|211926.9|211776.9|29
1637675210000|2021-11-23 13:46:50|211953.9|211803.9|211941.8|211791.8|211973.4|211823.4|211937.9|211787.9|33
1637675220000|2021-11-23 13:47:00|211951.2|211801.2|211899.6|211749.6|211967.9|211817.9|211899.6|211749.6|35
1637675230000|2021-11-23 13:47:10|211870|211720|211845.2|211695.2|211879.6|211729.6|211838.8|211688.8|38
1637675240000|2021-11-23 13:47:20|211849.3|211699.3|211848.8|211698.8|211867.8|211717.8|211843.8|211693.8|33
1637675250000|2021-11-23 13:47:30|211859.1|211709.1|211817.6|211667.6|211859.1|211709.1|211790.3|211640.3|34
1637675260000|2021-11-23 13:47:40|211815.9|211665.9|211813.1|211663.1|211847.3|211697.3|211810.1|211660.1|31
1637675270000|2021-11-23 13:47:50|211814.9|211664.9|211781.6|211631.6|211817.3|211667.3|211743.4|211593.4|36
1637675280000|2021-11-23 13:48:00|211782.8|211632.8|211730.4|211580.4|211783.9|211633.9|211710.3|211560.3|33
1637675290000|2021-11-23 13:48:10|211735.6|211585.6|211743.4|211593.4|211745.7|211595.7|211716.2|211566.2|35
1637675300000|2021-11-23 13:48:20|211742.4|211592.4|211773.8|211623.8|211773.8|211623.8|211739.7|211589.7|34
1637675310000|2021-11-23 13:48:30|211772.2|211622.2|211763.1|211613.1|211772.2|211622.2|211739.4|211589.4|30
1637675320000|2021-11-23 13:48:40|211766.4|211616.4|211807.7|211657.7|211807.7|211657.7|211757.9|211607.9|32
1637675330000|2021-11-23 13:48:50|211803.6|211653.6|211851.7|211701.7|211870.4|211720.4|211803.6|211653.6|33
1637675340000|2021-11-23 13:49:00|211854|211704|211833.6|211683.6|211860.7|211710.7|211833.6|211683.6|31
1637675350000|2021-11-23 13:49:10|211833.2|211683.2|211850.9|211700.9|211875.8|211725.8|211833.2|211683.2|22
1637675360000|2021-11-23 13:49:20|211850.6|211700.6|211903.8|211753.8|211916.3|211766.3|211850.6|211700.6|37
1637675370000|2021-11-23 13:49:30|211888.2|211738.2|211884.2|211734.2|211893.3|211743.3|211881.6|211731.6|24
1637675380000|2021-11-23 13:49:40|211884.1|211734.1|211897.1|211747.1|211908.7|211758.7|211884.1|211734.1|34
1637675390000|2021-11-23 13:49:50|211904.7|211754.7|211910.6|211760.6|211923.4|211773.4|211886.2|211736.2|32
1637675400000|2021-11-23 13:50:00|211907.8|211757.8|211907|211757|211917.7|211767.7|211906.3|211756.3|30
1637675410000|2021-11-23 13:50:10|211909.3|211759.3|211905.7|211755.7|211909.3|211759.3|211902|211752|24
1637675420000|2021-11-23 13:50:20|211906.1|211756.1|211902|211752|211926|211776|211891|211741|34
1637675430000|2021-11-23 13:50:30|211902.4|211752.4|211875.2|211725.2|211907.7|211757.7|211870.3|211720.3|30
1637675440000|2021-11-23 13:50:40|211875.1|211725.1|211875.1|211725.1|211875.1|211725.1|211861.6|211711.6|25
1637675450000|2021-11-23 13:50:50|211874.6|211724.6|211797|211647|211874.6|211724.6|211797|211647|27
1637675460000|2021-11-23 13:51:00|211794.9|211644.9|211743.4|211593.4|211816.1|211666.1|211743.1|211593.1|40
1637675470000|2021-11-23 13:51:10|211746.7|211596.7|211803.3|211653.3|211806.6|211656.6|211743.1|211593.1|36
1637675480000|2021-11-23 13:51:20|211807.5|211657.5|211788.6|211638.6|211823.5|211673.5|211766.6|211616.6|36
1637675490000|2021-11-23 13:51:30|211787.5|211637.5|211795.9|211645.9|211808.8|211658.8|211785.2|211635.2|34
1637675500000|2021-11-23 13:51:40|211791.7|211641.7|211761.6|211611.6|211792.1|211642.1|211744.4|211594.4|35
1637675510000|2021-11-23 13:51:50|211761.9|211611.9|211733.2|211583.2|211761.9|211611.9|211731.4|211581.4|24
1637675520000|2021-11-23 13:52:00|211731|211581|211734.4|211584.4|211736.7|211586.7|211730.9|211580.9|29
1637675530000|2021-11-23 13:52:10|211733|211583|211700|211550|211733|211583|211700|211550|32
1637675540000|2021-11-23 13:52:20|211700.9|211550.9|211715.3|211565.3|211720.9|211570.9|211697.7|211547.7|34
1637675550000|2021-11-23 13:52:30|211714.9|211564.9|211709.1|211559.1|211717|211567|211709|211559|27
1637675560000|2021-11-23 13:52:40|211708.8|211558.8|211646.2|211496.2|211711.5|211561.5|211632.6|211482.6|32
1637675570000|2021-11-23 13:52:50|211645.5|211495.5|211661.7|211511.7|211696.5|211546.5|211645.5|211495.5|34
1637675580000|2021-11-23 13:53:00|211666.9|211516.9|211653.7|211503.7|211680.2|211530.2|211652.5|211502.5|27
1637675590000|2021-11-23 13:53:10|211645.4|211495.4|211646.6|211496.6|211652.4|211502.4|211643|211493|27
1637675600000|2021-11-23 13:53:20|211642.5|211492.5|211658.5|211508.5|211668.3|211518.3|211642.5|211492.5|28
1637675610000|2021-11-23 13:53:30|211660.8|211510.8|211677.8|211527.8|211680.2|211530.2|211660.8|211510.8|35
1637675620000|2021-11-23 13:53:40|211678.4|211528.4|211679.8|211529.8|211681.1|211531.1|211677.5|211527.5|26
1637675630000|2021-11-23 13:53:50|211679.2|211529.2|211627.2|211477.2|211718.3|211568.3|211616.9|211466.9|32
1637675640000|2021-11-23 13:54:00|211626.2|211476.2|211629.7|211479.7|211639.7|211489.7|211626|211476|25
1637675650000|2021-11-23 13:54:10|211634.1|211484.1|211630.9|211480.9|211635.4|211485.4|211628.2|211478.2|23
1637675660000|2021-11-23 13:54:20|211629.7|211479.7|211631.3|211481.3|211633.9|211483.9|211625.9|211475.9|29
1637675670000|2021-11-23 13:54:30|211631.2|211481.2|211599.7|211449.7|211631.2|211481.2|211591|211441|32
1637675680000|2021-11-23 13:54:40|211603.8|211453.8|211579.1|211429.1|211603.8|211453.8|211544.6|211394.6|35
1637675690000|2021-11-23 13:54:50|211577.6|211427.6|211562.5|211412.5|211581.2|211431.2|211557.8|211407.8|33
1637675700000|2021-11-23 13:55:00|211552.9|211402.9|211551.3|211401.3|211555.8|211405.8|211534.3|211384.3|35
1637675710000|2021-11-23 13:55:10|211551|211401|211555.5|211405.5|211558.1|211408.1|211541|211391|30
1637675720000|2021-11-23 13:55:20|211556.1|211406.1|211566.7|211416.7|211569.2|211419.2|211554.7|211404.7|30
1637675730000|2021-11-23 13:55:30|211566.4|211416.4|211561.1|211411.1|211568.6|211418.6|211558.9|211408.9|30
1637675740000|2021-11-23 13:55:40|211561.2|211411.2|211565.7|211415.7|211566.1|211416.1|211559.4|211409.4|32
1637675750000|2021-11-23 13:55:50|211565.2|211415.2|211549.8|211399.8|211566.3|211416.3|211547.5|211397.5|30
1637675760000|2021-11-23 13:56:00|211554.3|211404.3|211550.1|211400.1|211554.3|211404.3|211549.1|211399.1|24
1637675770000|2021-11-23 13:56:10|211550|211400|211545.8|211395.8|211551.2|211401.2|211544.5|211394.5|21
1637675780000|2021-11-23 13:56:20|211545.6|211395.6|211525.5|211375.5|211547.1|211397.1|211523.6|211373.6|26
1637675790000|2021-11-23 13:56:30|211526.1|211376.1|211527|211377|211536.4|211386.4|211522.5|211372.5|32
1637675800000|2021-11-23 13:56:40|211531.6|211381.6|211543.6|211393.6|211548.9|211398.9|211529.9|211379.9|38
1637675810000|2021-11-23 13:56:50|211541.5|211391.5|211555.2|211405.2|211557.2|211407.2|211541.5|211391.5|30
1637675820000|2021-11-23 13:57:00|211578.9|211428.9|211575.2|211425.2|211590.7|211440.7|211568.7|211418.7|31
1637675830000|2021-11-23 13:57:10|211576.9|211426.9|211564|211414|211580.3|211430.3|211560.6|211410.6|30
1637675840000|2021-11-23 13:57:20|211566.9|211416.9|211516.7|211366.7|211567.6|211417.6|211512.4|211362.4|28
1637675850000|2021-11-23 13:57:30|211516|211366|211470.8|211320.8|211517.5|211367.5|211470.8|211320.8|23
1637675860000|2021-11-23 13:57:40|211470.5|211320.5|211498.7|211348.7|211500.3|211350.3|211468.4|211318.4|35
1637675870000|2021-11-23 13:57:50|211497.8|211347.8|211500.9|211350.9|211500.9|211350.9|211478.6|211328.6|36
1637675880000|2021-11-23 13:58:00|211510.3|211360.3|211518.6|211368.6|211521|211371|211510.3|211360.3|32
1637675890000|2021-11-23 13:58:10|211518.3|211368.3|211520.2|211370.2|211520.4|211370.4|211516.7|211366.7|23
1637675900000|2021-11-23 13:58:20|211520.1|211370.1|211521.6|211371.6|211523.7|211373.7|211520.1|211370.1|19
1637675910000|2021-11-23 13:58:30|211521.4|211371.4|211521.8|211371.8|211524.4|211374.4|211518.5|211368.5|25
1637675920000|2021-11-23 13:58:40|211522.1|211372.1|211541.3|211391.3|211542.9|211392.9|211519|211369|19
1637675930000|2021-11-23 13:58:50|211541.1|211391.1|211559.1|211409.1|211560.4|211410.4|211539.1|211389.1|38
1637675940000|2021-11-23 13:59:00|211561.2|211411.2|211554.6|211404.6|211563.6|211413.6|211554.6|211404.6|24
1637675950000|2021-11-23 13:59:10|211555.2|211405.2|211529.4|211379.4|211556.3|211406.3|211528.3|211378.3|32
1637675960000|2021-11-23 13:59:20|211530.5|211380.5|211532.4|211382.4|211534.9|211384.9|211529|211379|29
1637675970000|2021-11-23 13:59:30|211531.6|211381.6|211531.3|211381.3|211534.9|211384.9|211528.7|211378.7|23
1637675980000|2021-11-23 13:59:40|211531.8|211381.8|211532.9|211382.9|211532.9|211382.9|211529.4|211379.4|15
1637675990000|2021-11-23 13:59:50|211531.5|211381.5|211540.7|211390.7|211542.7|211392.7|211531.5|211381.5|26
1637676000000|2021-11-23 14:00:00|211540.8|211390.8|211435|211285|211541.6|211391.6|211429.7|211279.7|38
1637676010000|2021-11-23 14:00:10|211434.3|211284.3|211428.8|211278.8|211438.7|211288.7|211427.3|211277.3|36
1637676020000|2021-11-23 14:00:20|211430.8|211280.8|211431.6|211281.6|211431.6|211281.6|211419.6|211269.6|28
1637676030000|2021-11-23 14:00:30|211433.7|211283.7|211434.9|211284.9|211437.3|211287.3|211432.7|211282.7|31
1637676040000|2021-11-23 14:00:40|211431.8|211281.8|211467.1|211317.1|211471|211321|211431.3|211281.3|30
1637676050000|2021-11-23 14:00:50|211467.2|211317.2|211475.3|211325.3|211478|211328|211466.8|211316.8|31
1637676060000|2021-11-23 14:01:00|211475.5|211325.5|211472.9|211322.9|211476.8|211326.8|211472.9|211322.9|24
1637676070000|2021-11-23 14:01:10|211472.7|211322.7|211478|211328|211479.5|211329.5|211472.4|211322.4|25
1637676080000|2021-11-23 14:01:20|211477.6|211327.6|211518|211368|211518.3|211368.3|211475.8|211325.8|28
1637676090000|2021-11-23 14:01:30|211518.2|211368.2|211494.2|211344.2|211523.7|211373.7|211487.5|211337.5|23
1637676100000|2021-11-23 14:01:40|211500.5|211350.5|211524.4|211374.4|211530.8|211380.8|211493.8|211343.8|29
1637676110000|2021-11-23 14:01:50|211533.8|211383.8|211569|211419|211581.7|211431.7|211533.8|211383.8|36
1637676120000|2021-11-23 14:02:00|211566.4|211416.4|211570.1|211420.1|211576.8|211426.8|211566.4|211416.4|21
1637676130000|2021-11-23 14:02:10|211569.3|211419.3|211576.6|211426.6|211576.6|211426.6|211567.4|211417.4|20
1637676140000|2021-11-23 14:02:20|211573.7|211423.7|211565.6|211415.6|211573.7|211423.7|211565.6|211415.6|17
1637676150000|2021-11-23 14:02:30|211563.6|211413.6|211564.6|211414.6|211570|211420|211562.4|211412.4|27
1637676160000|2021-11-23 14:02:40|211562.7|211412.7|211565.2|211415.2|211565.3|211415.3|211562.7|211412.7|14
1637676170000|2021-11-23 14:02:50|211565.1|211415.1|211567.7|211417.7|211567.7|211417.7|211564.8|211414.8|9
1637676180000|2021-11-23 14:03:00|211568.7|211418.7|211568.9|211418.9|211569.8|211419.8|211564.3|211414.3|20
1637676190000|2021-11-23 14:03:10|211565.5|211415.5|211565.1|211415.1|211571.1|211421.1|211558.9|211408.9|23
1637676200000|2021-11-23 14:03:20|211565.4|211415.4|211533.7|211383.7|211572.6|211422.6|211524.3|211374.3|24
1637676210000|2021-11-23 14:03:30|211532.2|211382.2|211491|211341|211534.8|211384.8|211488.7|211338.7|33
1637676220000|2021-11-23 14:03:40|211494.2|211344.2|211470.6|211320.6|211499.7|211349.7|211466.3|211316.3|32
1637676230000|2021-11-23 14:03:50|211469.7|211319.7|211471.4|211321.4|211477.8|211327.8|211467.7|211317.7|20
1637676240000|2021-11-23 14:04:00|211471.2|211321.2|211465.2|211315.2|211471.2|211321.2|211464.1|211314.1|19
1637676250000|2021-11-23 14:04:10|211462.5|211312.5|211440.7|211290.7|211472.9|211322.9|211439.3|211289.3|29
1637676260000|2021-11-23 14:04:20|211442.4|211292.4|211442.6|211292.6|211456.4|211306.4|211433.2|211283.2|27
1637676270000|2021-11-23 14:04:30|211438.8|211288.8|211424.7|211274.7|211440.1|211290.1|211422|211272|30
1637676280000|2021-11-23 14:04:40|211423.4|211273.4|211421.8|211271.8|211428.4|211278.4|211421.7|211271.7|28
1637676290000|2021-11-23 14:04:50|211422|211272|211425.5|211275.5|211434.3|211284.3|211422|211272|25
1637676300000|2021-11-23 14:05:00|211429.5|211279.5|211435.2|211285.2|211436.5|211286.5|211426.3|211276.3|25
1637676310000|2021-11-23 14:05:10|211434.7|211284.7|211431.5|211281.5|211434.7|211284.7|211427.5|211277.5|26
1637676320000|2021-11-23 14:05:20|211430.6|211280.6|211469.7|211319.7|211506.2|211356.2|211430.6|211280.6|29
1637676330000|2021-11-23 14:05:30|211477.3|211327.3|211483.7|211333.7|211496.5|211346.5|211473.4|211323.4|34
1637676340000|2021-11-23 14:05:40|211484.5|211334.5|211483.4|211333.4|211488.1|211338.1|211466.2|211316.2|32
1637676350000|2021-11-23 14:05:50|211482.9|211332.9|211517.1|211367.1|211519.5|211369.5|211478.5|211328.5|32
1637676360000|2021-11-23 14:06:00|211520.1|211370.1|211508|211358|211522.1|211372.1|211507.5|211357.5|29
1637676370000|2021-11-23 14:06:10|211507.7|211357.7|211528|211378|211529.4|211379.4|211507.5|211357.5|34
1637676380000|2021-11-23 14:06:20|211527.1|211377.1|211527.1|211377.1|211534.2|211384.2|211525.7|211375.7|23
1637676390000|2021-11-23 14:06:30|211530.5|211380.5|211518.8|211368.8|211532|211382|211517.9|211367.9|27
1637676400000|2021-11-23 14:06:40|211518.7|211368.7|211515.5|211365.5|211521.4|211371.4|211514.2|211364.2|18
1637676410000|2021-11-23 14:06:50|211519.8|211369.8|211524.8|211374.8|211526.4|211376.4|211517.7|211367.7|20
1637676420000|2021-11-23 14:07:00|211524.6|211374.6|211516.7|211366.7|211527|211377|211516.7|211366.7|27
1637676430000|2021-11-23 14:07:10|211517.2|211367.2|211507.7|211357.7|211517.6|211367.6|211505.9|211355.9|31
1637676440000|2021-11-23 14:07:20|211506.4|211356.4|211507.5|211357.5|211513.6|211363.6|211503.6|211353.6|22
1637676450000|2021-11-23 14:07:30|211507.6|211357.6|211531.5|211381.5|211545.8|211395.8|211498.6|211348.6|36
1637676460000|2021-11-23 14:07:40|211532.4|211382.4|211604.8|211454.8|211612.2|211462.2|211530.6|211380.6|32
1637676470000|2021-11-23 14:07:50|211604.7|211454.7|211622.1|211472.1|211629.2|211479.2|211586.9|211436.9|36
1637676480000|2021-11-23 14:08:00|211620.6|211470.6|211620.6|211470.6|211628.2|211478.2|211620.4|211470.4|20
1637676490000|2021-11-23 14:08:10|211628.1|211478.1|211609.8|211459.8|211634|211484|211588.9|211438.9|33
1637676500000|2021-11-23 14:08:20|211609.1|211459.1|211607.9|211457.9|211609.1|211459.1|211604.5|211454.5|15
1637676510000|2021-11-23 14:08:30|211608.2|211458.2|211617.5|211467.5|211617.5|211467.5|211606.6|211456.6|24
1637676520000|2021-11-23 14:08:40|211616.4|211466.4|211613.7|211463.7|211617.1|211467.1|211613.7|211463.7|21
1637676530000|2021-11-23 14:08:50|211613.2|211463.2|211591.5|211441.5|211613.9|211463.9|211591.5|211441.5|23
1637676540000|2021-11-23 14:09:00|211591.3|211441.3|211598.3|211448.3|211602|211452|211591.3|211441.3|28
1637676550000|2021-11-23 14:09:10|211598.1|211448.1|211505.2|211355.2|211601.7|211451.7|211489|211339|33
1637676560000|2021-11-23 14:09:20|211501.7|211351.7|211523.2|211373.2|211525.9|211375.9|211501.7|211351.7|21
1637676570000|2021-11-23 14:09:30|211523|211373|211511.9|211361.9|211523|211373|211511.9|211361.9|16
1637676580000|2021-11-23 14:09:40|211511.8|211361.8|211509.8|211359.8|211513.2|211363.2|211509.8|211359.8|16
1637676590000|2021-11-23 14:09:50|211512.4|211362.4|211517.4|211367.4|211525.5|211375.5|211508.4|211358.4|17
1637676600000|2021-11-23 14:10:00|211517.7|211367.7|211449.6|211299.6|211517.7|211367.7|211444.6|211294.6|38
1637676610000|2021-11-23 14:10:10|211449|211299|211471.9|211321.9|211484.6|211334.6|211449|211299|37
1637676620000|2021-11-23 14:10:20|211472.4|211322.4|211488.1|211338.1|211488.9|211338.9|211472.4|211322.4|29
1637676630000|2021-11-23 14:10:30|211489.7|211339.7|211479.5|211329.5|211489.7|211339.7|211476.8|211326.8|20
1637676640000|2021-11-23 14:10:40|211480.8|211330.8|211474.9|211324.9|211480.8|211330.8|211473.2|211323.2|15
1637676650000|2021-11-23 14:10:50|211474.8|211324.8|211402.9|211252.9|211474.9|211324.9|211400.9|211250.9|22
1637676660000|2021-11-23 14:11:00|211402.8|211252.8|211370.8|211220.8|211402.8|211252.8|211370.8|211220.8|25
1637676670000|2021-11-23 14:11:10|211366.9|211216.9|211362.4|211212.4|211390.1|211240.1|211362.4|211212.4|36
1637676680000|2021-11-23 14:11:20|211366.4|211216.4|211354.2|211204.2|211366.4|211216.4|211347.5|211197.5|33
1637676690000|2021-11-23 14:11:30|211350.6|211200.6|211349.3|211199.3|211353.8|211203.8|211348.5|211198.5|19
1637676700000|2021-11-23 14:11:40|211346.4|211196.4|211255|211105|211349.3|211199.3|211243.2|211093.2|33
1637676710000|2021-11-23 14:11:50|211257.1|211107.1|211263.9|211113.9|211289.1|211139.1|211257.1|211107.1|35
1637676720000|2021-11-23 14:12:00|211266.4|211116.4|211315|211165|211316.3|211166.3|211264|211114|29
1637676730000|2021-11-23 14:12:10|211313.8|211163.8|211326.9|211176.9|211328.7|211178.7|211313.8|211163.8|30
1637676740000|2021-11-23 14:12:20|211329.3|211179.3|211391.9|211241.9|211391.9|211241.9|211328.5|211178.5|36
1637676750000|2021-11-23 14:12:30|211391.2|211241.2|211350.4|211200.4|211404.7|211254.7|211349.1|211199.1|31
1637676760000|2021-11-23 14:12:40|211350.9|211200.9|211354.3|211204.3|211354.3|211204.3|211350.9|211200.9|21
1637676770000|2021-11-23 14:12:50|211355.1|211205.1|211478.2|211328.2|211478.2|211328.2|211355.1|211205.1|35
1637676780000|2021-11-23 14:13:00|211481.7|211331.7|211487.3|211337.3|211489.8|211339.8|211479.2|211329.2|26
1637676790000|2021-11-23 14:13:10|211488.5|211338.5|211489.7|211339.7|211491.8|211341.8|211480.6|211330.6|22
1637676800000|2021-11-23 14:13:20|211490.2|211340.2|211451.5|211301.5|211492|211342|211450.9|211300.9|21
1637676810000|2021-11-23 14:13:30|211451.4|211301.4|211401.1|211251.1|211451.8|211301.8|211394.9|211244.9|24
1637676820000|2021-11-23 14:13:40|211402.3|211252.3|211400.9|211250.9|211403.4|211253.4|211395.7|211245.7|16
1637676830000|2021-11-23 14:13:50|211400.1|211250.1|211396.4|211246.4|211402.3|211252.3|211396.4|211246.4|21
1637676840000|2021-11-23 14:14:00|211397.6|211247.6|211401.3|211251.3|211402|211252|211397.6|211247.6|18
1637676850000|2021-11-23 14:14:10|211401.9|211251.9|211398|211248|211402.2|211252.2|211397.5|211247.5|18
1637676860000|2021-11-23 14:14:20|211398.3|211248.3|211402.7|211252.7|211402.7|211252.7|211394.6|211244.6|17
1637676870000|2021-11-23 14:14:30|211402.6|211252.6|211399.4|211249.4|211405.4|211255.4|211399.4|211249.4|18
1637676880000|2021-11-23 14:14:40|211399.1|211249.1|211395.8|211245.8|211399.9|211249.9|211394.5|211244.5|18
1637676890000|2021-11-23 14:14:50|211396|211246|211385.4|211235.4|211396.8|211246.8|211336.2|211186.2|30
1637676900000|2021-11-23 14:15:00|211384|211234|211387.5|211237.5|211395.1|211245.1|211382.3|211232.3|26
1637676910000|2021-11-23 14:15:10|211391.8|211241.8|211396.6|211246.6|211397.7|211247.7|211390.1|211240.1|24
1637676920000|2021-11-23 14:15:20|211396.5|211246.5|211394.6|211244.6|211397.5|211247.5|211393.3|211243.3|18
1637676930000|2021-11-23 14:15:30|211393.9|211243.9|211392.9|211242.9|211395.2|211245.2|211390.6|211240.6|21
1637676940000|2021-11-23 14:15:40|211393|211243|211394.8|211244.8|211397.4|211247.4|211392.7|211242.7|16
1637676950000|2021-11-23 14:15:50|211394.4|211244.4|211392.7|211242.7|211396.9|211246.9|211392.7|211242.7|15
1637676960000|2021-11-23 14:16:00|211395.1|211245.1|211388.2|211238.2|211396.3|211246.3|211388.2|211238.2|24
1637676970000|2021-11-23 14:16:10|211391.4|211241.4|211392.8|211242.8|211397|211247|211391.4|211241.4|14
1637676980000|2021-11-23 14:16:20|211393|211243|211393.2|211243.2|211397.9|211247.9|211392.7|211242.7|22
1637676990000|2021-11-23 14:16:30|211393.9|211243.9|211394.2|211244.2|211394.2|211244.2|211388.8|211238.8|16
1637677000000|2021-11-23 14:16:40|211392.2|211242.2|211316.6|211166.6|211394.4|211244.4|211309|211159|28
1637677010000|2021-11-23 14:16:50|211315.8|211165.8|211348.2|211198.2|211350.9|211200.9|211315.4|211165.4|21
1637677020000|2021-11-23 14:17:00|211348|211198|211312.8|211162.8|211348|211198|211288.9|211138.9|26
1637677030000|2021-11-23 14:17:10|211312.4|211162.4|211311.5|211161.5|211314.3|211164.3|211310.5|211160.5|19
1637677040000|2021-11-23 14:17:20|211311.1|211161.1|211280.9|211130.9|211312.4|211162.4|211266.5|211116.5|25
1637677050000|2021-11-23 14:17:30|211279.8|211129.8|211278.1|211128.1|211284.8|211134.8|211275.3|211125.3|25
1637677060000|2021-11-23 14:17:40|211278.5|211128.5|211226|211076|211281.7|211131.7|211217.7|211067.7|31
1637677070000|2021-11-23 14:17:50|211223.9|211073.9|211267|211117|211270.6|211120.6|211221.7|211071.7|28
1637677080000|2021-11-23 14:18:00|211266.9|211116.9|211257.7|211107.7|211266.9|211116.9|211255.7|211105.7|23
1637677090000|2021-11-23 14:18:10|211256.8|211106.8|211260.1|211110.1|211260.2|211110.2|211253.4|211103.4|28
1637677100000|2021-11-23 14:18:20|211255|211105|211213.4|211063.4|211256.6|211106.6|211211|211061|34
1637677110000|2021-11-23 14:18:30|211211.7|211061.7|211231.9|211081.9|211232.9|211082.9|211211.1|211061.1|25
1637677120000|2021-11-23 14:18:40|211231|211081|211227.8|211077.8|211233.6|211083.6|211224.5|211074.5|25
1637677130000|2021-11-23 14:18:50|211227.2|211077.2|211219.6|211069.6|211228.4|211078.4|211217.6|211067.6|27
1637677140000|2021-11-23 14:19:00|211221.6|211071.6|211220.3|211070.3|211221.9|211071.9|211213.6|211063.6|20
1637677150000|2021-11-23 14:19:10|211219.5|211069.5|211178.7|211028.7|211220.2|211070.2|211178.7|211028.7|26
1637677160000|2021-11-23 14:19:20|211179.2|211029.2|211180.9|211030.9|211183.2|211033.2|211174.5|211024.5|26
1637677170000|2021-11-23 14:19:30|211181.1|211031.1|211177|211027|211183.2|211033.2|211175.7|211025.7|18
1637677180000|2021-11-23 14:19:40|211177.1|211027.1|211170.1|211020.1|211178.1|211028.1|211170.1|211020.1|17
1637677190000|2021-11-23 14:19:50|211169.8|211019.8|211172.4|211022.4|211172.8|211022.8|211168.4|211018.4|15
1637677200000|2021-11-23 14:20:00|211172.6|211022.6|211148.9|210998.9|211172.8|211022.8|211148.9|210998.9|19
1637677210000|2021-11-23 14:20:10|211147|210997|211164.7|211014.7|211164.7|211014.7|211147|210997|28
1637677220000|2021-11-23 14:20:20|211162.2|211012.2|211172.4|211022.4|211182|211032|211159.3|211009.3|35
1637677230000|2021-11-23 14:20:30|211171.9|211021.9|211190.2|211040.2|211203.5|211053.5|211171.1|211021.1|27
1637677240000|2021-11-23 14:20:40|211191.7|211041.7|211223.4|211073.4|211224|211074|211181|211031|32
1637677250000|2021-11-23 14:20:50|211224.8|211074.8|211205.8|211055.8|211224.8|211074.8|211182|211032|33
1637677260000|2021-11-23 14:21:00|211215.5|211065.5|211222.9|211072.9|211224.7|211074.7|211214.1|211064.1|27
1637677270000|2021-11-23 14:21:10|211246.9|211096.9|211222.6|211072.6|211260.5|211110.5|211216.7|211066.7|33
1637677280000|2021-11-23 14:21:20|211223.4|211073.4|211217.1|211067.1|211226.9|211076.9|211213.9|211063.9|31
1637677290000|2021-11-23 14:21:30|211216.4|211066.4|211257.9|211107.9|211260.7|211110.7|211216.4|211066.4|30
1637677300000|2021-11-23 14:21:40|211255.8|211105.8|211224.4|211074.4|211255.8|211105.8|211194|211044|30
1637677310000|2021-11-23 14:21:50|211224.2|211074.2|211215.4|211065.4|211227.3|211077.3|211213|211063|23
1637677320000|2021-11-23 14:22:00|211215.2|211065.2|211216|211066|211217.3|211067.3|211215.2|211065.2|16
1637677330000|2021-11-23 14:22:10|211217.9|211067.9|211219.1|211069.1|211221.5|211071.5|211217.2|211067.2|21
1637677340000|2021-11-23 14:22:20|211217.6|211067.6|211218.6|211068.6|211222.4|211072.4|211217.6|211067.6|25
1637677350000|2021-11-23 14:22:30|211217.9|211067.9|211216.7|211066.7|211218|211068|211214|211064|17
1637677360000|2021-11-23 14:22:40|211216.4|211066.4|211197.8|211047.8|211218.2|211068.2|211149.7|210999.7|28
1637677370000|2021-11-23 14:22:50|211199.1|211049.1|211221.7|211071.7|211230|211080|211199.1|211049.1|27
1637677380000|2021-11-23 14:23:00|211221.8|211071.8|211220.9|211070.9|211224.7|211074.7|211219.2|211069.2|23
1637677390000|2021-11-23 14:23:10|211222.3|211072.3|211222.3|211072.3|211225|211075|211221.3|211071.3|21
1637677400000|2021-11-23 14:23:20|211223.7|211073.7|211252.3|211102.3|211252.3|211102.3|211222.3|211072.3|31
1637677410000|2021-11-23 14:23:30|211252.7|211102.7|211258.4|211108.4|211262.4|211112.4|211244.5|211094.5|25
1637677420000|2021-11-23 14:23:40|211257.8|211107.8|211255.1|211105.1|211258.3|211108.3|211254|211104|18
1637677430000|2021-11-23 14:23:50|211257|211107|211266.9|211116.9|211268.7|211118.7|211257|211107|16
1637677440000|2021-11-23 14:24:00|211268.5|211118.5|211263|211113|211269.2|211119.2|211262.7|211112.7|13
1637677450000|2021-11-23 14:24:10|211266.1|211116.1|211255.4|211105.4|211266.1|211116.1|211253.3|211103.3|14
1637677460000|2021-11-23 14:24:20|211256|211106|211191.5|211041.5|211259.8|211109.8|211191.5|211041.5|17
1637677470000|2021-11-23 14:24:30|211192.2|211042.2|211201.7|211051.7|211203.2|211053.2|211189.9|211039.9|29
1637677480000|2021-11-23 14:24:40|211200.8|211050.8|211205.3|211055.3|211205.3|211055.3|211196.2|211046.2|23
1637677490000|2021-11-23 14:24:50|211204.4|211054.4|211157.5|211007.5|211205.6|211055.6|211155.9|211005.9|26
1637677500000|2021-11-23 14:25:00|211153.7|211003.7|211175.4|211025.4|211178.6|211028.6|211153.7|211003.7|35
1637677510000|2021-11-23 14:25:10|211174.4|211024.4|211173.3|211023.3|211174.8|211024.8|211169.7|211019.7|24
1637677520000|2021-11-23 14:25:20|211173.6|211023.6|211196.8|211046.8|211206.7|211056.7|211173.6|211023.6|22
1637677530000|2021-11-23 14:25:30|211185.9|211035.9|211208.5|211058.5|211209.2|211059.2|211178.6|211028.6|29
1637677540000|2021-11-23 14:25:40|211210.3|211060.3|211215|211065|211215.6|211065.6|211195.2|211045.2|28
1637677550000|2021-11-23 14:25:50|211213.6|211063.6|211220.7|211070.7|211220.7|211070.7|211204.8|211054.8|32
1637677560000|2021-11-23 14:26:00|211218.9|211068.9|211265.4|211115.4|211308.5|211158.5|211211.1|211061.1|38
1637677570000|2021-11-23 14:26:10|211261.1|211111.1|211266.6|211116.6|211267.5|211117.5|211248|211098|29
1637677580000|2021-11-23 14:26:20|211268.3|211118.3|211246.1|211096.1|211269.6|211119.6|211242.7|211092.7|29
1637677590000|2021-11-23 14:26:30|211244.7|211094.7|211258.1|211108.1|211258.1|211108.1|211244.7|211094.7|23
1637677600000|2021-11-23 14:26:40|211256.5|211106.5|211251|211101|211263.9|211113.9|211250.9|211100.9|23
1637677610000|2021-11-23 14:26:50|211253.1|211103.1|211257|211107|211264.1|211114.1|211244.9|211094.9|25
1637677620000|2021-11-23 14:27:00|211256.1|211106.1|211300.1|211150.1|211317.9|211167.9|211253|211103|30
1637677630000|2021-11-23 14:27:10|211302.5|211152.5|211358.7|211208.7|211360.1|211210.1|211296.9|211146.9|33
1637677640000|2021-11-23 14:27:20|211358.5|211208.5|211384.4|211234.4|211384.4|211234.4|211340.7|211190.7|32
1637677650000|2021-11-23 14:27:30|211374.2|211224.2|211363.3|211213.3|211374.2|211224.2|211343.7|211193.7|27
1637677660000|2021-11-23 14:27:40|211350.5|211200.5|211381.2|211231.2|211381.2|211231.2|211350.5|211200.5|32
1637677670000|2021-11-23 14:27:50|211377.4|211227.4|211367.1|211217.1|211377.4|211227.4|211366|211216|21
1637677680000|2021-11-23 14:28:00|211355.6|211205.6|211352.2|211202.2|211362.3|211212.3|211347.2|211197.2|36
1637677690000|2021-11-23 14:28:10|211352.5|211202.5|211357.3|211207.3|211362.7|211212.7|211352.5|211202.5|21
1637677700000|2021-11-23 14:28:20|211357.7|211207.7|211358.5|211208.5|211362.5|211212.5|211357.7|211207.7|25
1637677710000|2021-11-23 14:28:30|211359.1|211209.1|211399.2|211249.2|211400.4|211250.4|211358|211208|19
1637677720000|2021-11-23 14:28:40|211401.7|211251.7|211440.4|211290.4|211443.9|211293.9|211396.4|211246.4|27
1637677730000|2021-11-23 14:28:50|211442.5|211292.5|211442.5|211292.5|211443.9|211293.9|211436.2|211286.2|23
1637677740000|2021-11-23 14:29:00|211441.5|211291.5|211442.3|211292.3|211444.9|211294.9|211404.6|211254.6|27
1637677750000|2021-11-23 14:29:10|211433.3|211283.3|211436.2|211286.2|211448|211298|211432.4|211282.4|28
1637677760000|2021-11-23 14:29:20|211431|211281|211448.3|211298.3|211450|211300|211426.4|211276.4|34
1637677770000|2021-11-23 14:29:30|211446.6|211296.6|211434.3|211284.3|211466.9|211316.9|211434.3|211284.3|29
1637677780000|2021-11-23 14:29:40|211434.7|211284.7|211434.2|211284.2|211437.9|211287.9|211428.3|211278.3|25
1637677790000|2021-11-23 14:29:50|211433.9|211283.9|211392.7|211242.7|211436.5|211286.5|211392.7|211242.7|23
1637677800000|2021-11-23 14:30:00|211392.6|211242.6|211437.7|211287.7|211445.8|211295.8|211392.6|211242.6|33
1637677810000|2021-11-23 14:30:10|211444.7|211294.7|211445|211295|211447.4|211297.4|211439.4|211289.4|35
1637677820000|2021-11-23 14:30:20|211444.6|211294.6|211449.3|211299.3|211477.6|211327.6|211443.8|211293.8|33
1637677830000|2021-11-23 14:30:30|211449.4|211299.4|211436|211286|211452.9|211302.9|211425.9|211275.9|32
1637677840000|2021-11-23 14:30:40|211437.6|211287.6|211436.6|211286.6|211442.8|211292.8|211431.9|211281.9|33
1637677850000|2021-11-23 14:30:50|211436.2|211286.2|211410.1|211260.1|211445.1|211295.1|211400.3|211250.3|29
1637677860000|2021-11-23 14:31:00|211410.5|211260.5|211445.6|211295.6|211448.6|211298.6|211403.3|211253.3|33
1637677870000|2021-11-23 14:31:10|211464.2|211314.2|211464.9|211314.9|211471.3|211321.3|211462|211312|25
1637677880000|2021-11-23 14:31:20|211464.2|211314.2|211470.8|211320.8|211471.3|211321.3|211461.2|211311.2|30
1637677890000|2021-11-23 14:31:30|211470|211320|211433.8|211283.8|211470|211320|211407.4|211257.4|34
1637677900000|2021-11-23 14:31:40|211433.4|211283.4|211427.3|211277.3|211433.4|211283.4|211397.4|211247.4|39
1637677910000|2021-11-23 14:31:50|211428.2|211278.2|211424.9|211274.9|211428.2|211278.2|211414.9|211264.9|28
1637677920000|2021-11-23 14:32:00|211425.1|211275.1|211435.4|211285.4|211435.6|211285.6|211423.7|211273.7|33
1637677930000|2021-11-23 14:32:10|211434.4|211284.4|211413.7|211263.7|211435.7|211285.7|211413.7|211263.7|32
1637677940000|2021-11-23 14:32:20|211418.1|211268.1|211419.9|211269.9|211422.7|211272.7|211416.7|211266.7|21
1637677950000|2021-11-23 14:32:30|211417.3|211267.3|211415.4|211265.4|211422.2|211272.2|211415.4|211265.4|22
1637677960000|2021-11-23 14:32:40|211415.6|211265.6|211418.7|211268.7|211421.5|211271.5|211415.6|211265.6|24
1637677970000|2021-11-23 14:32:50|211366.5|211216.5|211384.8|211234.8|211407|211257|211330.3|211180.3|37
1637677980000|2021-11-23 14:33:00|211382.9|211232.9|211371.3|211221.3|211385.6|211235.6|211370.5|211220.5|34
1637677990000|2021-11-23 14:33:10|211374.4|211224.4|211380.5|211230.5|211399.8|211249.8|211372.3|211222.3|33
1637678000000|2021-11-23 14:33:20|211381|211231|211386.3|211236.3|211400.3|211250.3|211376.4|211226.4|30
1637678010000|2021-11-23 14:33:30|211377.8|211227.8|211427.1|211277.1|211427.9|211277.9|211369.3|211219.3|33
1637678020000|2021-11-23 14:33:40|211425.9|211275.9|211374.8|211224.8|211425.9|211275.9|211371.2|211221.2|32
1637678030000|2021-11-23 14:33:50|211373.9|211223.9|211378.6|211228.6|211395|211245|211373.9|211223.9|28
1637678040000|2021-11-23 14:34:00|211378.9|211228.9|211345.7|211195.7|211383.8|211233.8|211332.2|211182.2|34
1637678050000|2021-11-23 14:34:10|211338.5|211188.5|211340.9|211190.9|211343.8|211193.8|211327.7|211177.7|33
1637678060000|2021-11-23 14:34:20|211339.3|211189.3|211338.3|211188.3|211345.8|211195.8|211334.6|211184.6|28
1637678070000|2021-11-23 14:34:30|211343.1|211193.1|211349.8|211199.8|211357.9|211207.9|211340.4|211190.4|29
1637678080000|2021-11-23 14:34:40|211348.7|211198.7|211339.4|211189.4|211350|211200|211335.6|211185.6|25
1637678090000|2021-11-23 14:34:50|211340.8|211190.8|211283|211133|211340.8|211190.8|211281.6|211131.6|32
1637678100000|2021-11-23 14:35:00|211262.5|211112.5|211262.2|211112.2|211264.3|211114.3|211238.9|211088.9|39
1637678110000|2021-11-23 14:35:10|211260.5|211110.5|211257.1|211107.1|211277.5|211127.5|211243.9|211093.9|39
1637678120000|2021-11-23 14:35:20|211264.5|211114.5|211267.7|211117.7|211271.7|211121.7|211256.9|211106.9|30
1637678130000|2021-11-23 14:35:30|211266.7|211116.7|211281.5|211131.5|211281.5|211131.5|211251.1|211101.1|33
1637678140000|2021-11-23 14:35:40|211279.8|211129.8|211322|211172|211324.5|211174.5|211276.1|211126.1|38
1637678150000|2021-11-23 14:35:50|211318.7|211168.7|211341.2|211191.2|211348|211198|211318.7|211168.7|34
1637678160000|2021-11-23 14:36:00|211341.7|211191.7|211305.5|211155.5|211343.1|211193.1|211305.5|211155.5|33
1637678170000|2021-11-23 14:36:10|211311.8|211161.8|211341.8|211191.8|211341.8|211191.8|211299.4|211149.4|35
1637678180000|2021-11-23 14:36:20|211338.6|211188.6|211397.3|211247.3|211398.2|211248.2|211338.6|211188.6|36
1637678190000|2021-11-23 14:36:30|211395.4|211245.4|211414.8|211264.8|211417.8|211267.8|211391.1|211241.1|33
1637678200000|2021-11-23 14:36:40|211406.9|211256.9|211383.5|211233.5|211406.9|211256.9|211374.1|211224.1|33
1637678210000|2021-11-23 14:36:50|211384.2|211234.2|211381.3|211231.3|211385|211235|211380.4|211230.4|29
1637678220000|2021-11-23 14:37:00|211381.5|211231.5|211343.7|211193.7|211382.4|211232.4|211338.8|211188.8|36
1637678230000|2021-11-23 14:37:10|211343.9|211193.9|211374.8|211224.8|211381.7|211231.7|211340.3|211190.3|30
1637678240000|2021-11-23 14:37:20|211374.3|211224.3|211402.8|211252.8|211417.9|211267.9|211374.3|211224.3|33
1637678250000|2021-11-23 14:37:30|211403.4|211253.4|211387.5|211237.5|211403.8|211253.8|211385.5|211235.5|33
1637678260000|2021-11-23 14:37:40|211387.2|211237.2|211372.3|211222.3|211388.4|211238.4|211372|211222|35
1637678270000|2021-11-23 14:37:50|211372.7|211222.7|211355.4|211205.4|211374|211224|211341.2|211191.2|33
1637678280000|2021-11-23 14:38:00|211353.8|211203.8|211333.5|211183.5|211355.5|211205.5|211328.4|211178.4|33
1637678290000|2021-11-23 14:38:10|211332.4|211182.4|211308.1|211158.1|211335|211185|211303.8|211153.8|28
1637678300000|2021-11-23 14:38:20|211313.3|211163.3|211301.4|211151.4|211313.3|211163.3|211281.1|211131.1|34
1637678310000|2021-11-23 14:38:30|211301.5|211151.5|211299|211149|211304.5|211154.5|211294.9|211144.9|30
1637678320000|2021-11-23 14:38:40|211297.9|211147.9|211293.8|211143.8|211297.9|211147.9|211287|211137|20
1637678330000|2021-11-23 14:38:50|211294.2|211144.2|211328.2|211178.2|211328.2|211178.2|211292.8|211142.8|26
1637678340000|2021-11-23 14:39:00|211327|211177|211322.5|211172.5|211332.5|211182.5|211317.9|211167.9|30
1637678350000|2021-11-23 14:39:10|211323.1|211173.1|211318.1|211168.1|211323.7|211173.7|211318.1|211168.1|29
1637678360000|2021-11-23 14:39:20|211318.7|211168.7|211295.3|211145.3|211318.8|211168.8|211295.3|211145.3|24
1637678370000|2021-11-23 14:39:30|211293.7|211143.7|211299.8|211149.8|211308.4|211158.4|211291.5|211141.5|26
1637678380000|2021-11-23 14:39:40|211299.1|211149.1|211307.4|211157.4|211323.8|211173.8|211293.5|211143.5|32
1637678390000|2021-11-23 14:39:50|211306.8|211156.8|211310.8|211160.8|211315|211165|211302.4|211152.4|32
1637678400000|2021-11-23 14:40:00|211313.3|211163.3|211300.5|211150.5|211327.5|211177.5|211299.4|211149.4|36
1637678410000|2021-11-23 14:40:10|211300.9|211150.9|211338.2|211188.2|211344.7|211194.7|211293.1|211143.1|36
1637678420000|2021-11-23 14:40:20|211336.5|211186.5|211337.4|211187.4|211346|211196|211334.3|211184.3|29
1637678430000|2021-11-23 14:40:30|211338.2|211188.2|211287.3|211137.3|211338.2|211188.2|211281.4|211131.4|32
1637678440000|2021-11-23 14:40:40|211286.8|211136.8|211272.5|211122.5|211287.4|211137.4|211270.1|211120.1|24
1637678450000|2021-11-23 14:40:50|211269.7|211119.7|211292.6|211142.6|211297.8|211147.8|211264.1|211114.1|34
1637678460000|2021-11-23 14:41:00|211294.3|211144.3|211293.5|211143.5|211298.5|211148.5|211287.3|211137.3|31
1637678470000|2021-11-23 14:41:10|211293.7|211143.7|211275|211125|211300.8|211150.8|211274.8|211124.8|32
1637678480000|2021-11-23 14:41:20|211276.1|211126.1|211261.2|211111.2|211276.1|211126.1|211258.5|211108.5|35
1637678490000|2021-11-23 14:41:30|211260.5|211110.5|211261.7|211111.7|211264.4|211114.4|211256.3|211106.3|25
1637678500000|2021-11-23 14:41:40|211259.4|211109.4|211282.5|211132.5|211290.5|211140.5|211258.2|211108.2|32
1637678510000|2021-11-23 14:41:50|211281|211131|211298.1|211148.1|211302.6|211152.6|211280.1|211130.1|30
1637678520000|2021-11-23 14:42:00|211297.5|211147.5|211289.4|211139.4|211305.5|211155.5|211281.1|211131.1|31
1637678530000|2021-11-23 14:42:10|211289.9|211139.9|211279.2|211129.2|211291|211141|211279.1|211129.1|30
1637678540000|2021-11-23 14:42:20|211274.1|211124.1|211212.3|211062.3|211278.9|211128.9|211207.4|211057.4|39
1637678550000|2021-11-23 14:42:30|211212.7|211062.7|211211|211061|211223.6|211073.6|211201.4|211051.4|32
1637678560000|2021-11-23 14:42:40|211211.7|211061.7|211218.9|211068.9|211223.5|211073.5|211206.2|211056.2|33
1637678570000|2021-11-23 14:42:50|211218.4|211068.4|211222.2|211072.2|211225.5|211075.5|211218.4|211068.4|28
1637678580000|2021-11-23 14:43:00|211224.4|211074.4|211184.2|211034.2|211224.7|211074.7|211182.1|211032.1|30
1637678590000|2021-11-23 14:43:10|211190|211040|211191.1|211041.1|211192.2|211042.2|211186|211036|31
1637678600000|2021-11-23 14:43:20|211190.6|211040.6|211191|211041|211192.5|211042.5|211187.1|211037.1|22
1637678610000|2021-11-23 14:43:30|211190.4|211040.4|211223.6|211073.6|211223.6|211073.6|211184.7|211034.7|25
1637678620000|2021-11-23 14:43:40|211224.7|211074.7|211323.2|211173.2|211326.7|211176.7|211222.8|211072.8|36
1637678630000|2021-11-23 14:43:50|211321.4|211171.4|211340.2|211190.2|211340.7|211190.7|211321.4|211171.4|33
1637678640000|2021-11-23 14:44:00|211337.1|211187.1|211334.4|211184.4|211337.2|211187.2|211314.7|211164.7|33
1637678650000|2021-11-23 14:44:10|211329.8|211179.8|211353|211203|211379|211229|211328.9|211178.9|36
1637678660000|2021-11-23 14:44:20|211353.3|211203.3|211358.1|211208.1|211362.1|211212.1|211350|211200|34
1637678670000|2021-11-23 14:44:30|211359.9|211209.9|211328.9|211178.9|211364.9|211214.9|211326.7|211176.7|35
1637678680000|2021-11-23 14:44:40|211325.8|211175.8|211324|211174|211384.8|211234.8|211324|211174|40
1637678690000|2021-11-23 14:44:50|211327.6|211177.6|211349.9|211199.9|211358.4|211208.4|211327.6|211177.6|38
1637678700000|2021-11-23 14:45:00|211342|211192|211278.2|211128.2|211350.1|211200.1|211278.2|211128.2|39
1637678710000|2021-11-23 14:45:10|211288|211138|211333.2|211183.2|211334.8|211184.8|211281.6|211131.6|37
1637678720000|2021-11-23 14:45:20|211333.1|211183.1|211339.6|211189.6|211344.7|211194.7|211328.8|211178.8|36
1637678730000|2021-11-23 14:45:30|211340.8|211190.8|211388|211238|211391|211241|211334.7|211184.7|32
1637678740000|2021-11-23 14:45:40|211390.5|211240.5|211392.7|211242.7|211393.6|211243.6|211383.3|211233.3|34
1637678750000|2021-11-23 14:45:50|211392.4|211242.4|211399.2|211249.2|211407.4|211257.4|211377.6|211227.6|36
1637678760000|2021-11-23 14:46:00|211393.7|211243.7|211385.4|211235.4|211399.2|211249.2|211385|211235|32
1637678770000|2021-11-23 14:46:10|211387.1|211237.1|211387.1|211237.1|211392.4|211242.4|211386.8|211236.8|30
1637678780000|2021-11-23 14:46:20|211386.9|211236.9|211387.2|211237.2|211390|211240|211385.8|211235.8|25
1637678790000|2021-11-23 14:46:30|211386.7|211236.7|211416.6|211266.6|211425.9|211275.9|211386.4|211236.4|25
1637678800000|2021-11-23 14:46:40|211417|211267|211493.7|211343.7|211499.8|211349.8|211416.1|211266.1|35
1637678810000|2021-11-23 14:46:50|211497.9|211347.9|211489.7|211339.7|211498.1|211348.1|211484.4|211334.4|37
1637678820000|2021-11-23 14:47:00|211487.8|211337.8|211478.7|211328.7|211488.4|211338.4|211475.9|211325.9|34
1637678830000|2021-11-23 14:47:10|211478.6|211328.6|211481.7|211331.7|211481.7|211331.7|211476.7|211326.7|21
1637678840000|2021-11-23 14:47:20|211481.9|211331.9|211519|211369|211519|211369|211478.9|211328.9|29
1637678850000|2021-11-23 14:47:30|211522.7|211372.7|211563.4|211413.4|211563.4|211413.4|211522.7|211372.7|32
1637678860000|2021-11-23 14:47:40|211568|211418|211622|211472|211622|211472|211566.4|211416.4|30
1637678870000|2021-11-23 14:47:50|211617.1|211467.1|211529.2|211379.2|211617.1|211467.1|211525.7|211375.7|37
1637678880000|2021-11-23 14:48:00|211524.1|211374.1|211526.9|211376.9|211527.1|211377.1|211522.2|211372.2|27
1637678890000|2021-11-23 14:48:10|211527.5|211377.5|211562.9|211412.9|211565.5|211415.5|211522.7|211372.7|29
1637678900000|2021-11-23 14:48:20|211558.8|211408.8|211559.5|211409.5|211564.1|211414.1|211555.2|211405.2|21
1637678910000|2021-11-23 14:48:30|211558.1|211408.1|211603.5|211453.5|211608.2|211458.2|211558.1|211408.1|25
1637678920000|2021-11-23 14:48:40|211600.6|211450.6|211594.6|211444.6|211600.6|211450.6|211580.5|211430.5|27
1637678930000|2021-11-23 14:48:50|211593.5|211443.5|211585.1|211435.1|211593.5|211443.5|211583|211433|26
1637678940000|2021-11-23 14:49:00|211585.2|211435.2|211592.1|211442.1|211592.1|211442.1|211576.6|211426.6|34
1637678950000|2021-11-23 14:49:10|211599|211449|211614.7|211464.7|211618.1|211468.1|211592.4|211442.4|34
1637678960000|2021-11-23 14:49:20|211614.4|211464.4|211617.6|211467.6|211621.2|211471.2|211603.5|211453.5|27
1637678970000|2021-11-23 14:49:30|211618.7|211468.7|211620.3|211470.3|211620.7|211470.7|211612.3|211462.3|36
1637678980000|2021-11-23 14:49:40|211619.9|211469.9|211609.9|211459.9|211626.8|211476.8|211609.9|211459.9|30
1637678990000|2021-11-23 14:49:50|211607.5|211457.5|211609.7|211459.7|211618.9|211468.9|211605.7|211455.7|27
1637679000000|2021-11-23 14:50:00|211613.7|211463.7|211649.7|211499.7|211660.7|211510.7|211610.5|211460.5|35
1637679010000|2021-11-23 14:50:10|211647.1|211497.1|211623.2|211473.2|211648.1|211498.1|211622.2|211472.2|34
1637679020000|2021-11-23 14:50:20|211622.9|211472.9|211561|211411|211666.4|211516.4|211561|211411|32
1637679030000|2021-11-23 14:50:30|211532.9|211382.9|211525.2|211375.2|211535.8|211385.8|211521.4|211371.4|30
1637679040000|2021-11-23 14:50:40|211526.5|211376.5|211532.5|211382.5|211610.2|211460.2|211524.4|211374.4|35
1637679050000|2021-11-23 14:50:50|211534.5|211384.5|211542.9|211392.9|211543.7|211393.7|211534.5|211384.5|29
1637679060000|2021-11-23 14:51:00|211547|211397|211542.2|211392.2|211549.6|211399.6|211537.8|211387.8|33
1637679070000|2021-11-23 14:51:10|211542.4|211392.4|211566.9|211416.9|211573|211423|211534.2|211384.2|38
1637679080000|2021-11-23 14:51:20|211578.8|211428.8|211581.3|211431.3|211595.7|211445.7|211574.2|211424.2|39
1637679090000|2021-11-23 14:51:30|211578.7|211428.7|211539.2|211389.2|211578.7|211428.7|211536.3|211386.3|34
1637679100000|2021-11-23 14:51:40|211539|211389|211553.7|211403.7|211559.2|211409.2|211538.2|211388.2|30
1637679110000|2021-11-23 14:51:50|211553.9|211403.9|211530.1|211380.1|211554.9|211404.9|211529.1|211379.1|34
1637679120000|2021-11-23 14:52:00|211527.6|211377.6|211514|211364|211536|211386|211502.7|211352.7|33
1637679130000|2021-11-23 14:52:10|211514.8|211364.8|211508.2|211358.2|211514.8|211364.8|211502.9|211352.9|30
1637679140000|2021-11-23 14:52:20|211507.3|211357.3|211581.6|211431.6|211593.2|211443.2|211507.3|211357.3|33
1637679150000|2021-11-23 14:52:30|211579.8|211429.8|211531.2|211381.2|211604.6|211454.6|211529.5|211379.5|32
1637679160000|2021-11-23 14:52:40|211530.7|211380.7|211526.3|211376.3|211554.9|211404.9|211525.6|211375.6|39
1637679170000|2021-11-23 14:52:50|211525.3|211375.3|211508.8|211358.8|211527.6|211377.6|211506.2|211356.2|30
1637679180000|2021-11-23 14:53:00|211499.4|211349.4|211503.7|211353.7|211509.4|211359.4|211499.4|211349.4|27
1637679190000|2021-11-23 14:53:10|211504.2|211354.2|211512|211362|211512.1|211362.1|211501.5|211351.5|20
1637679200000|2021-11-23 14:53:20|211510.3|211360.3|211508.6|211358.6|211510.3|211360.3|211500.8|211350.8|30
1637679210000|2021-11-23 14:53:30|211508.3|211358.3|211509.7|211359.7|211511.6|211361.6|211507.6|211357.6|22
1637679220000|2021-11-23 14:53:40|211511.6|211361.6|211508|211358|211512|211362|211508|211358|23
1637679230000|2021-11-23 14:53:50|211508.3|211358.3|211606.4|211456.4|211608.8|211458.8|211508.3|211358.3|31
1637679240000|2021-11-23 14:54:00|211605.2|211455.2|211670.1|211520.1|211673.2|211523.2|211601.5|211451.5|26
1637679250000|2021-11-23 14:54:10|211671.9|211521.9|211654.1|211504.1|211675.4|211525.4|211651.9|211501.9|31
1637679260000|2021-11-23 14:54:20|211653.7|211503.7|211608.1|211458.1|211653.7|211503.7|211608.1|211458.1|25
1637679270000|2021-11-23 14:54:30|211608|211458|211601|211451|211616.5|211466.5|211598.9|211448.9|33
1637679280000|2021-11-23 14:54:40|211602.3|211452.3|211605.2|211455.2|211606.4|211456.4|211594.4|211444.4|30
1637679290000|2021-11-23 14:54:50|211607.6|211457.6|211608.9|211458.9|211616.9|211466.9|211601.8|211451.8|27
1637679300000|2021-11-23 14:55:00|211608.3|211458.3|211607.1|211457.1|211610.3|211460.3|211605.2|211455.2|25
1637679310000|2021-11-23 14:55:10|211607|211457|211600|211450|211608.1|211458.1|211598.5|211448.5|26
1637679320000|2021-11-23 14:55:20|211599.9|211449.9|211603.5|211453.5|211603.9|211453.9|211599.9|211449.9|17
1637679330000|2021-11-23 14:55:30|211603.6|211453.6|211603.5|211453.5|211603.6|211453.6|211598.9|211448.9|23
1637679340000|2021-11-23 14:55:40|211603.6|211453.6|211601.1|211451.1|211603.6|211453.6|211600.7|211450.7|25
1637679350000|2021-11-23 14:55:50|211600.8|211450.8|211602.5|211452.5|211602.5|211452.5|211600|211450|21
1637679360000|2021-11-23 14:56:00|211602.4|211452.4|211565.5|211415.5|211603.1|211453.1|211562.6|211412.6|32
1637679370000|2021-11-23 14:56:10|211568.6|211418.6|211560.1|211410.1|211568.6|211418.6|211548.2|211398.2|36
1637679380000|2021-11-23 14:56:20|211561.2|211411.2|211573.6|211423.6|211574.8|211424.8|211561.2|211411.2|33
1637679390000|2021-11-23 14:56:30|211576.2|211426.2|211530.5|211380.5|211576.2|211426.2|211514.4|211364.4|34
1637679400000|2021-11-23 14:56:40|211539.2|211389.2|211559.5|211409.5|211560.4|211410.4|211537.2|211387.2|34
1637679410000|2021-11-23 14:56:50|211560.9|211410.9|211575.4|211425.4|211576.7|211426.7|211554.1|211404.1|38
1637679420000|2021-11-23 14:57:00|211575.6|211425.6|211572.5|211422.5|211579.9|211429.9|211567.8|211417.8|22
1637679430000|2021-11-23 14:57:10|211572.7|211422.7|211572.9|211422.9|211575.2|211425.2|211571.3|211421.3|19
1637679440000|2021-11-23 14:57:20|211573.1|211423.1|211570.3|211420.3|211573.2|211423.2|211569.3|211419.3|16
1637679450000|2021-11-23 14:57:30|211571.1|211421.1|211568.2|211418.2|211571.5|211421.5|211567.6|211417.6|19
1637679460000|2021-11-23 14:57:40|211568|211418|211569.4|211419.4|211569.4|211419.4|211568|211418|9
1637679470000|2021-11-23 14:57:50|211569.2|211419.2|211569.5|211419.5|211570.1|211420.1|211567|211417|19
1637679480000|2021-11-23 14:58:00|211570.2|211420.2|211609.4|211459.4|211611.2|211461.2|211567.8|211417.8|24
1637679490000|2021-11-23 14:58:10|211608.1|211458.1|211649.5|211499.5|211649.5|211499.5|211606.2|211456.2|27
1637679500000|2021-11-23 14:58:20|211654.6|211504.6|211657|211507|211673.7|211523.7|211650.5|211500.5|35
1637679510000|2021-11-23 14:58:30|211654.9|211504.9|211706.8|211556.8|211706.8|211556.8|211654.3|211504.3|34
1637679520000|2021-11-23 14:58:40|211707.3|211557.3|211731.9|211581.9|211740.4|211590.4|211707.3|211557.3|30
1637679530000|2021-11-23 14:58:50|211733.9|211583.9|211697|211547|211734.4|211584.4|211688.3|211538.3|30
1637679540000|2021-11-23 14:59:00|211697.8|211547.8|211698.8|211548.8|211701.2|211551.2|211683.6|211533.6|33
1637679550000|2021-11-23 14:59:10|211702.4|211552.4|211689.2|211539.2|211703.2|211553.2|211667.8|211517.8|35
1637679560000|2021-11-23 14:59:20|211686.1|211536.1|211698|211548|211698|211548|211671|211521|38
1637679570000|2021-11-23 14:59:30|211696.6|211546.6|211701.6|211551.6|211702.6|211552.6|211693.7|211543.7|35
1637679580000|2021-11-23 14:59:40|211701.7|211551.7|211697.1|211547.1|211705.3|211555.3|211688.8|211538.8|35
1637679590000|2021-11-23 14:59:50|211699.3|211549.3|211706.3|211556.3|211707.6|211557.6|211696.6|211546.6|29
1637679600000|2021-11-23 15:00:00|211704.5|211554.5|211689.7|211539.7|211705.1|211555.1|211682.7|211532.7|36
1637679610000|2021-11-23 15:00:10|211692.2|211542.2|211742.5|211592.5|211763.1|211613.1|211687.2|211537.2|36
1637679620000|2021-11-23 15:00:20|211740.5|211590.5|211750.2|211600.2|211760.1|211610.1|211740.5|211590.5|29
1637679630000|2021-11-23 15:00:30|211766.2|211616.2|211780.6|211630.6|211780.6|211630.6|211730.6|211580.6|35
1637679640000|2021-11-23 15:00:40|211783|211633|211832.5|211682.5|211839.3|211689.3|211780.2|211630.2|38
1637679650000|2021-11-23 15:00:50|211834.1|211684.1|211842.6|211692.6|211848|211698|211829|211679|36
1637679660000|2021-11-23 15:01:00|211837.3|211687.3|211781|211631|211837.3|211687.3|211777.2|211627.2|36
1637679670000|2021-11-23 15:01:10|211780.4|211630.4|211825.7|211675.7|211854.9|211704.9|211779.7|211629.7|36
1637679680000|2021-11-23 15:01:20|211822.8|211672.8|211798.4|211648.4|211830.1|211680.1|211754.6|211604.6|32
1637679690000|2021-11-23 15:01:30|211819.9|211669.9|211782.1|211632.1|211819.9|211669.9|211762.8|211612.8|34
1637679700000|2021-11-23 15:01:40|211782.5|211632.5|211775.5|211625.5|211789.2|211639.2|211773.6|211623.6|36
1637679710000|2021-11-23 15:01:50|211775.4|211625.4|211742|211592|211776.6|211626.6|211741.4|211591.4|35
1637679720000|2021-11-23 15:02:00|211744.7|211594.7|211698.7|211548.7|211744.8|211594.8|211670.2|211520.2|37
1637679730000|2021-11-23 15:02:10|211707.4|211557.4|211637.8|211487.8|211707.4|211557.4|211637.8|211487.8|33
1637679740000|2021-11-23 15:02:20|211635.5|211485.5|211720|211570|211720.1|211570.1|211634.6|211484.6|37
1637679750000|2021-11-23 15:02:30|211721.2|211571.2|211717|211567|211733.4|211583.4|211714.3|211564.3|38
1637679760000|2021-11-23 15:02:40|211727.9|211577.9|211737.1|211587.1|211737.1|211587.1|211704.5|211554.5|37
1637679770000|2021-11-23 15:02:50|211721.6|211571.6|211801.6|211651.6|211804.6|211654.6|211721.4|211571.4|37
1637679780000|2021-11-23 15:03:00|211803.1|211653.1|211800.7|211650.7|211823.9|211673.9|211782.2|211632.2|38
1637679790000|2021-11-23 15:03:10|211802.4|211652.4|211795.5|211645.5|211809.4|211659.4|211789.2|211639.2|31
1637679800000|2021-11-23 15:03:20|211794.5|211644.5|211779.4|211629.4|211808.2|211658.2|211779.4|211629.4|36
1637679810000|2021-11-23 15:03:30|211785.7|211635.7|211806.3|211656.3|211808.9|211658.9|211784.7|211634.7|37
1637679820000|2021-11-23 15:03:40|211806.5|211656.5|211831.3|211681.3|211842.6|211692.6|211804.1|211654.1|36
1637679830000|2021-11-23 15:03:50|211838.2|211688.2|211825.4|211675.4|211838.6|211688.6|211825.2|211675.2|26
1637679840000|2021-11-23 15:04:00|211827.5|211677.5|211810.4|211660.4|211841.7|211691.7|211805.3|211655.3|36
1637679850000|2021-11-23 15:04:10|211809.3|211659.3|211800.4|211650.4|211812.3|211662.3|211797.7|211647.7|32
1637679860000|2021-11-23 15:04:20|211800.9|211650.9|211829|211679|211830.9|211680.9|211800.9|211650.9|32
1637679870000|2021-11-23 15:04:30|211827.6|211677.6|211838.2|211688.2|211839|211689|211823.6|211673.6|32
1637679880000|2021-11-23 15:04:40|211839.6|211689.6|211868|211718|211872.9|211722.9|211839.6|211689.6|33
1637679890000|2021-11-23 15:04:50|211862.2|211712.2|211789.2|211639.2|211869.6|211719.6|211777.4|211627.4|36
1637679900000|2021-11-23 15:05:00|211786.3|211636.3|211778.9|211628.9|211806.7|211656.7|211773.5|211623.5|33
1637679910000|2021-11-23 15:05:10|211779.4|211629.4|211760.7|211610.7|211782.8|211632.8|211754.1|211604.1|32
1637679920000|2021-11-23 15:05:20|211754.8|211604.8|211773.3|211623.3|211778.7|211628.7|211752.2|211602.2|26
1637679930000|2021-11-23 15:05:30|211776.8|211626.8|211787.7|211637.7|211790.3|211640.3|211771.8|211621.8|32
1637679940000|2021-11-23 15:05:40|211786.4|211636.4|211792.3|211642.3|211795.5|211645.5|211783.8|211633.8|27
1637679950000|2021-11-23 15:05:50|211791.2|211641.2|211795.8|211645.8|211799.7|211649.7|211783.2|211633.2|34
1637679960000|2021-11-23 15:06:00|211791.7|211641.7|211819|211669|211831.1|211681.1|211791.7|211641.7|36
1637679970000|2021-11-23 15:06:10|211819.4|211669.4|211822.3|211672.3|211834.3|211684.3|211816.9|211666.9|33
1637679980000|2021-11-23 15:06:20|211823|211673|211827.3|211677.3|211828.1|211678.1|211821.6|211671.6|19
1637679990000|2021-11-23 15:06:30|211817.8|211667.8|211913.1|211763.1|211915|211765|211817.8|211667.8|30
1637680000000|2021-11-23 15:06:40|211916.5|211766.5|211917.9|211767.9|211928|211778|211913.1|211763.1|37
1637680010000|2021-11-23 15:06:50|211917.4|211767.4|211925.5|211775.5|211939.2|211789.2|211912.4|211762.4|31
1637680020000|2021-11-23 15:07:00|211927.6|211777.6|211987|211837|211987|211837|211927.6|211777.6|38
1637680030000|2021-11-23 15:07:10|211990.6|211840.6|212059.1|211909.1|212063.2|211913.2|211988.2|211838.2|38
1637680040000|2021-11-23 15:07:20|212058.3|211908.3|212079.8|211929.8|212158.2|212008.2|212054.8|211904.8|37
1637680050000|2021-11-23 15:07:30|212087.3|211937.3|212198.4|212048.4|212204.9|212054.9|212077.3|211927.3|38
1637680060000|2021-11-23 15:07:40|212198.6|212048.6|212196|212046|212202.7|212052.7|212193.8|212043.8|33
1637680070000|2021-11-23 15:07:50|212198.6|212048.6|212074.7|211924.7|212198.6|212048.6|212066.2|211916.2|36
1637680080000|2021-11-23 15:08:00|212074.2|211924.2|212070.3|211920.3|212121.3|211971.3|212070.3|211920.3|37
1637680090000|2021-11-23 15:08:10|212075.5|211925.5|212017.2|211867.2|212075.5|211925.5|212012.9|211862.9|38
1637680100000|2021-11-23 15:08:20|212017|211867|212085.1|211935.1|212094.9|211944.9|212010.3|211860.3|38
1637680110000|2021-11-23 15:08:30|212091.6|211941.6|212158.7|212008.7|212158.7|212008.7|212087.2|211937.2|39
1637680120000|2021-11-23 15:08:40|212156.5|212006.5|212200.2|212050.2|212201.1|212051.1|212142.2|211992.2|38
1637680130000|2021-11-23 15:08:50|212200.1|212050.1|212256.4|212106.4|212267|212117|212180.1|212030.1|38
1637680140000|2021-11-23 15:09:00|212206.7|212056.7|212193.8|212043.8|212206.7|212056.7|212173.6|212023.6|39
1637680150000|2021-11-23 15:09:10|212202.5|212052.5|212157.4|212007.4|212203.8|212053.8|212145.6|211995.6|35
1637680160000|2021-11-23 15:09:20|212154.9|212004.9|212114.5|211964.5|212163.7|212013.7|212095.9|211945.9|31
1637680170000|2021-11-23 15:09:30|212115|211965|212125.4|211975.4|212130.2|211980.2|212090.7|211940.7|36
1637680180000|2021-11-23 15:09:40|212114.5|211964.5|212095.1|211945.1|212134.2|211984.2|212088.1|211938.1|37
1637680190000|2021-11-23 15:09:50|212097|211947|212062|211912|212097|211947|212039.2|211889.2|39
1637680200000|2021-11-23 15:10:00|212051.2|211901.2|212005.6|211855.6|212067.7|211917.7|212005.6|211855.6|36
1637680210000|2021-11-23 15:10:10|212009.5|211859.5|212018|211868|212019.1|211869.1|212009.5|211859.5|35
1637680220000|2021-11-23 15:10:20|212014.6|211864.6|212010.4|211860.4|212014.6|211864.6|212005.6|211855.6|32
1637680230000|2021-11-23 15:10:30|212012.6|211862.6|212019.4|211869.4|212020.6|211870.6|212008.7|211858.7|25
1637680240000|2021-11-23 15:10:40|212018.3|211868.3|212023.8|211873.8|212050.1|211900.1|212013.9|211863.9|34
1637680250000|2021-11-23 15:10:50|212026|211876|212028.9|211878.9|212031.2|211881.2|212026|211876|33
1637680260000|2021-11-23 15:11:00|212048.7|211898.7|212015.9|211865.9|212048.7|211898.7|212011.1|211861.1|30
1637680270000|2021-11-23 15:11:10|212014.9|211864.9|212007.2|211857.2|212014.9|211864.9|212007.2|211857.2|33
1637680280000|2021-11-23 15:11:20|212008.5|211858.5|212015.7|211865.7|212016.3|211866.3|212008|211858|31
1637680290000|2021-11-23 15:11:30|212016.2|211866.2|212028|211878|212030.3|211880.3|212012.9|211862.9|31
1637680300000|2021-11-23 15:11:40|212025.4|211875.4|212011.9|211861.9|212034.4|211884.4|212007.6|211857.6|36
1637680310000|2021-11-23 15:11:50|212008.2|211858.2|212019.1|211869.1|212023.5|211873.5|212008.2|211858.2|36
1637680320000|2021-11-23 15:12:00|212019.3|211869.3|212017|211867|212019.5|211869.5|212012.7|211862.7|25
1637680330000|2021-11-23 15:12:10|212016|211866|212005.3|211855.3|212021.5|211871.5|212005.3|211855.3|31
1637680340000|2021-11-23 15:12:20|212007.3|211857.3|211955.3|211805.3|212010.7|211860.7|211955.3|211805.3|32
1637680350000|2021-11-23 15:12:30|211955.9|211805.9|211964.5|211814.5|211967.9|211817.9|211955.9|211805.9|33
1637680360000|2021-11-23 15:12:40|211964.6|211814.6|211957.4|211807.4|211964.6|211814.6|211951.5|211801.5|23
1637680370000|2021-11-23 15:12:50|211958.1|211808.1|211957.6|211807.6|211959.6|211809.6|211951.3|211801.3|25
1637680380000|2021-11-23 15:13:00|211957.5|211807.5|212021.2|211871.2|212021.2|211871.2|211956.5|211806.5|36
1637680390000|2021-11-23 15:13:10|212018.3|211868.3|212030.7|211880.7|212040.9|211890.9|212018.3|211868.3|30
1637680400000|2021-11-23 15:13:20|212030.2|211880.2|212010.1|211860.1|212038.5|211888.5|212006|211856|33
1637680410000|2021-11-23 15:13:30|212010.8|211860.8|212014.6|211864.6|212016.7|211866.7|212009.3|211859.3|30
1637680420000|2021-11-23 15:13:40|212010.5|211860.5|212038|211888|212041.4|211891.4|212010.5|211860.5|34
1637680430000|2021-11-23 15:13:50|212037.7|211887.7|212059.5|211909.5|212059.5|211909.5|212037.3|211887.3|30
1637680440000|2021-11-23 15:14:00|212057.7|211907.7|212094.9|211944.9|212095.5|211945.5|212056.4|211906.4|37
1637680450000|2021-11-23 15:14:10|212097.8|211947.8|212176.9|212026.9|212178.9|212028.9|212095.3|211945.3|35
1637680460000|2021-11-23 15:14:20|212178.8|212028.8|212161.4|212011.4|212186.8|212036.8|212159.7|212009.7|38
1637680470000|2021-11-23 15:14:30|212160.3|212010.3|212174.2|212024.2|212189|212039|212154.4|212004.4|37
1637680480000|2021-11-23 15:14:40|212179|212029|212181.3|212031.3|212184.3|212034.3|212176.4|212026.4|32
1637680490000|2021-11-23 15:14:50|212182.6|212032.6|212178.8|212028.8|212183.9|212033.9|212162.4|212012.4|34
1637680500000|2021-11-23 15:15:00|212175.7|212025.7|212103.5|211953.5|212175.7|212025.7|212098.4|211948.4|34
1637680510000|2021-11-23 15:15:10|212103.7|211953.7|212094.3|211944.3|212139.4|211989.4|212094.3|211944.3|34
1637680520000|2021-11-23 15:15:20|212094.7|211944.7|212103.5|211953.5|212106.6|211956.6|212093.6|211943.6|37
1637680530000|2021-11-23 15:15:30|212102.9|211952.9|212096.9|211946.9|212106.1|211956.1|212096.9|211946.9|32
1637680540000|2021-11-23 15:15:40|212098.6|211948.6|212114.3|211964.3|212115.1|211965.1|212097.4|211947.4|29
1637680550000|2021-11-23 15:15:50|212113|211963|212169.9|212019.9|212170.5|212020.5|212109.8|211959.8|37
1637680560000|2021-11-23 15:16:00|212170.1|212020.1|212163.1|212013.1|212185.5|212035.5|212158.6|212008.6|36
1637680570000|2021-11-23 15:16:10|212156|212006|212156.8|212006.8|212187.4|212037.4|212156|212006|37
1637680580000|2021-11-23 15:16:20|212157.3|212007.3|212181.4|212031.4|212188.6|212038.6|212151.2|212001.2|31
1637680590000|2021-11-23 15:16:30|212184|212034|212153.7|212003.7|212227.5|212077.5|212153.7|212003.7|35
1637680600000|2021-11-23 15:16:40|212178.1|212028.1|212222.9|212072.9|212225.9|212075.9|212165.3|212015.3|33
1637680610000|2021-11-23 15:16:50|212224.3|212074.3|212178.1|212028.1|212225.7|212075.7|212175.9|212025.9|30
1637680620000|2021-11-23 15:17:00|212177.8|212027.8|212178|212028|212183.4|212033.4|212177.6|212027.6|31
1637680630000|2021-11-23 15:17:10|212177.6|212027.6|212137.5|211987.5|212180.2|212030.2|212129.6|211979.6|31
1637680640000|2021-11-23 15:17:20|212139|211989|212195.4|212045.4|212228.8|212078.8|212138.3|211988.3|34
1637680650000|2021-11-23 15:17:30|212198.4|212048.4|212210.8|212060.8|212210.8|212060.8|212187|212037|32
1637680660000|2021-11-23 15:17:40|212210.9|212060.9|212193.1|212043.1|212225.8|212075.8|212175|212025|38
1637680670000|2021-11-23 15:17:50|212192.4|212042.4|212212.5|212062.5|212212.5|212062.5|212184.5|212034.5|35
1637680680000|2021-11-23 15:18:00|212205|212055|212117.5|211967.5|212214.7|212064.7|212114.1|211964.1|39
1637680690000|2021-11-23 15:18:10|212113.1|211963.1|212088|211938|212130.4|211980.4|212088|211938|34
1637680700000|2021-11-23 15:18:20|212089|211939|212063.8|211913.8|212117.6|211967.6|212063.8|211913.8|40
1637680710000|2021-11-23 15:18:30|212082.8|211932.8|212040.5|211890.5|212088.1|211938.1|212036.9|211886.9|37
1637680720000|2021-11-23 15:18:40|212038.1|211888.1|212081.2|211931.2|212081.6|211931.6|212035.4|211885.4|38
1637680730000|2021-11-23 15:18:50|212082.3|211932.3|212056.6|211906.6|212109.4|211959.4|212051.8|211901.8|36
1637680740000|2021-11-23 15:19:00|212056.1|211906.1|212056.4|211906.4|212085.7|211935.7|212046.1|211896.1|33
1637680750000|2021-11-23 15:19:10|212057.8|211907.8|212060|211910|212081.1|211931.1|212055.7|211905.7|25
1637680760000|2021-11-23 15:19:20|212057.8|211907.8|212041|211891|212063.7|211913.7|212028.4|211878.4|34
1637680770000|2021-11-23 15:19:30|212039.8|211889.8|212094.5|211944.5|212101.7|211951.7|212039.8|211889.8|36
1637680780000|2021-11-23 15:19:40|212094|211944|212102.8|211952.8|212105.6|211955.6|212089.1|211939.1|26
1637680790000|2021-11-23 15:19:50|212104.5|211954.5|212129.8|211979.8|212140.3|211990.3|212102.1|211952.1|36
1637680800000|2021-11-23 15:20:00|212127.4|211977.4|212167|212017|212168.4|212018.4|212127.4|211977.4|32
1637680810000|2021-11-23 15:20:10|212166.3|212016.3|212192.4|212042.4|212194.5|212044.5|212164|212014|36
1637680820000|2021-11-23 15:20:20|212192.5|212042.5|212234.4|212084.4|212245.8|212095.8|212192.5|212042.5|34
1637680830000|2021-11-23 15:20:30|212227.7|212077.7|212233.9|212083.9|212234.5|212084.5|212222.5|212072.5|33
1637680840000|2021-11-23 15:20:40|212232.3|212082.3|212245.5|212095.5|212254.7|212104.7|212232.3|212082.3|35
1637680850000|2021-11-23 15:20:50|212248.2|212098.2|212230.8|212080.8|212248.2|212098.2|212226|212076|36
1637680860000|2021-11-23 15:21:00|212232.2|212082.2|212341.5|212191.5|212341.5|212191.5|212232.2|212082.2|40
1637680870000|2021-11-23 15:21:10|212337.7|212187.7|212368.4|212218.4|212371.5|212221.5|212332.7|212182.7|38
1637680880000|2021-11-23 15:21:20|212366.8|212216.8|212319.9|212169.9|212370.5|212220.5|212319.9|212169.9|34
1637680890000|2021-11-23 15:21:30|212318.2|212168.2|212321.7|212171.7|212324.8|212174.8|212313.9|212163.9|28
1637680900000|2021-11-23 15:21:40|212320.8|212170.8|212315.4|212165.4|212325.1|212175.1|212312.8|212162.8|29
1637680910000|2021-11-23 15:21:50|212315.2|212165.2|212318|212168|212319.8|212169.8|212314.3|212164.3|30
1637680920000|2021-11-23 15:22:00|212317.7|212167.7|212203.5|212053.5|212323.9|212173.9|212179.6|212029.6|38
1637680930000|2021-11-23 15:22:10|212190.4|212040.4|212226.1|212076.1|212231.1|212081.1|212187.3|212037.3|36
1637680940000|2021-11-23 15:22:20|212221.8|212071.8|212242.1|212092.1|212260.7|212110.7|212217.5|212067.5|36
1637680950000|2021-11-23 15:22:30|212259.3|212109.3|212319.1|212169.1|212360.2|212210.2|212259.3|212109.3|39
1637680960000|2021-11-23 15:22:40|212309.7|212159.7|212365.9|212215.9|212409.8|212259.8|212208.3|212058.3|39
1637680970000|2021-11-23 15:22:50|212363.8|212213.8|212409.7|212259.7|212415|212265|212363.8|212213.8|25
1637680980000|2021-11-23 15:23:00|212409.8|212259.8|212335.3|212185.3|212414.2|212264.2|212319|212169|35
1637680990000|2021-11-23 15:23:10|212361.6|212211.6|212302.1|212152.1|212361.6|212211.6|212295.3|212145.3|33
1637681000000|2021-11-23 15:23:20|212301.4|212151.4|212319.9|212169.9|212323.5|212173.5|212301.4|212151.4|33
1637681010000|2021-11-23 15:23:30|212326.2|212176.2|212298|212148|212372.7|212222.7|212287.3|212137.3|36
1637681020000|2021-11-23 15:23:40|212302.3|212152.3|212296|212146|212302.3|212152.3|212293.1|212143.1|24
1637681030000|2021-11-23 15:23:50|212295.9|212145.9|212278.3|212128.3|212295.9|212145.9|212271.9|212121.9|28
1637681040000|2021-11-23 15:24:00|212278.2|212128.2|212248.9|212098.9|212279.7|212129.7|212240|212090|36
1637681050000|2021-11-23 15:24:10|212250.8|212100.8|212238.8|212088.8|212254.3|212104.3|212230.4|212080.4|36
1637681060000|2021-11-23 15:24:20|212237|212087|212180.9|212030.9|212251.8|212101.8|212178.7|212028.7|28
1637681070000|2021-11-23 15:24:30|212176.8|212026.8|212053.7|211903.7|212194.1|212044.1|212046.8|211896.8|38
1637681080000|2021-11-23 15:24:40|212055.1|211905.1|212058.6|211908.6|212067.2|211917.2|212045.6|211895.6|37
1637681090000|2021-11-23 15:24:50|212059|211909|211977.7|211827.7|212059|211909|211973.1|211823.1|34
1637681100000|2021-11-23 15:25:00|211972.8|211822.8|211985.3|211835.3|211993.3|211843.3|211972.8|211822.8|31
1637681110000|2021-11-23 15:25:10|211990.5|211840.5|211990.9|211840.9|211990.9|211840.9|211982.6|211832.6|32
1637681120000|2021-11-23 15:25:20|211989.4|211839.4|211992.3|211842.3|211998.2|211848.2|211984.7|211834.7|24
1637681130000|2021-11-23 15:25:30|211993.8|211843.8|211967.1|211817.1|211994.2|211844.2|211964.1|211814.1|26
1637681140000|2021-11-23 15:25:40|211967.7|211817.7|211958.4|211808.4|211968|211818|211955.5|211805.5|24
1637681150000|2021-11-23 15:25:50|211952.6|211802.6|211953.6|211803.6|211958.1|211808.1|211940.9|211790.9|29
1637681160000|2021-11-23 15:26:00|211953.8|211803.8|211970.5|211820.5|211990.9|211840.9|211953.8|211803.8|34
1637681170000|2021-11-23 15:26:10|211972.4|211822.4|211985.2|211835.2|211990.8|211840.8|211966.8|211816.8|34
1637681180000|2021-11-23 15:26:20|211984.8|211834.8|212109.7|211959.7|212118.7|211968.7|211984|211834|38
1637681190000|2021-11-23 15:26:30|212110.6|211960.6|212152.8|212002.8|212167.1|212017.1|212110.6|211960.6|34
1637681200000|2021-11-23 15:26:40|212151.2|212001.2|212195.1|212045.1|212195.9|212045.9|212150.6|212000.6|37
1637681210000|2021-11-23 15:26:50|212194.5|212044.5|212229.4|212079.4|212229.4|212079.4|212190.6|212040.6|33
1637681220000|2021-11-23 15:27:00|212229.2|212079.2|212238.4|212088.4|212248.3|212098.3|212229.2|212079.2|30
1637681230000|2021-11-23 15:27:10|212242.4|212092.4|212264.3|212114.3|212266.3|212116.3|212242.4|212092.4|28
1637681240000|2021-11-23 15:27:20|212266.7|212116.7|212232.7|212082.7|212269.9|212119.9|212231.9|212081.9|28
1637681250000|2021-11-23 15:27:30|212233.1|212083.1|212140.7|211990.7|212234.9|212084.9|212096.9|211946.9|33
1637681260000|2021-11-23 15:27:40|212148.6|211998.6|212097.1|211947.1|212149.6|211999.6|212072.8|211922.8|39
1637681270000|2021-11-23 15:27:50|212090.6|211940.6|212078.3|211928.3|212104.1|211954.1|212075.6|211925.6|28
1637681280000|2021-11-23 15:28:00|212078.8|211928.8|212087.8|211937.8|212094.7|211944.7|212072.8|211922.8|29
1637681290000|2021-11-23 15:28:10|212085.3|211935.3|212074.5|211924.5|212093.4|211943.4|212074.5|211924.5|33
1637681300000|2021-11-23 15:28:20|212074.2|211924.2|212075.5|211925.5|212079.9|211929.9|212068.7|211918.7|27
1637681310000|2021-11-23 15:28:30|212076.6|211926.6|212073.5|211923.5|212076.6|211926.6|212072.5|211922.5|25
1637681320000|2021-11-23 15:28:40|212073.7|211923.7|212112.8|211962.8|212159.8|212009.8|212072.4|211922.4|32
1637681330000|2021-11-23 15:28:50|212113|211963|212080.9|211930.9|212133.5|211983.5|212068.2|211918.2|40
1637681340000|2021-11-23 15:29:00|212080.7|211930.7|212077.6|211927.6|212080.7|211930.7|212066.6|211916.6|35
1637681350000|2021-11-23 15:29:10|212077|211927|212050.3|211900.3|212077.7|211927.7|212048|211898|30
1637681360000|2021-11-23 15:29:20|212050.2|211900.2|212053.8|211903.8|212057.9|211907.9|212046.7|211896.7|28
1637681370000|2021-11-23 15:29:30|212061.3|211911.3|212115.9|211965.9|212122.9|211972.9|212061.3|211911.3|36
1637681380000|2021-11-23 15:29:40|212118.1|211968.1|212226.6|212076.6|212233.2|212083.2|212114|211964|33
1637681390000|2021-11-23 15:29:50|212224.3|212074.3|212252.3|212102.3|212267.2|212117.2|212143.5|211993.5|35
1637681400000|2021-11-23 15:30:00|212252.9|212102.9|212355.7|212205.7|212392.2|212242.2|212252.9|212102.9|40
1637681410000|2021-11-23 15:30:10|212356.3|212206.3|212230|212080|212356.3|212206.3|212228.2|212078.2|36
1637681420000|2021-11-23 15:30:20|212224.4|212074.4|212176.5|212026.5|212224.4|212074.4|212176.1|212026.1|36
1637681430000|2021-11-23 15:30:30|212168.9|212018.9|212172.2|212022.2|212173.9|212023.9|212101.2|211951.2|40
1637681440000|2021-11-23 15:30:40|212174.5|212024.5|212207.4|212057.4|212212.1|212062.1|212172.9|212022.9|33
1637681450000|2021-11-23 15:30:50|212208.1|212058.1|212223.3|212073.3|212223.3|212073.3|212208.1|212058.1|28
1637681460000|2021-11-23 15:31:00|212260.6|212110.6|212218.1|212068.1|212260.6|212110.6|212213.6|212063.6|36
1637681470000|2021-11-23 15:31:10|212218.3|212068.3|212218.3|212068.3|212225.1|212075.1|212215.9|212065.9|27
1637681480000|2021-11-23 15:31:20|212211.6|212061.6|212195.4|212045.4|212213.7|212063.7|212145.6|211995.6|33
1637681490000|2021-11-23 15:31:30|212194.4|212044.4|212207.8|212057.8|212266.2|212116.2|212194.4|212044.4|34
1637681500000|2021-11-23 15:31:40|212209|212059|212192.8|212042.8|212209|212059|212190.5|212040.5|28
1637681510000|2021-11-23 15:31:50|212192.3|212042.3|212182.4|212032.4|212194.2|212044.2|212164.8|212014.8|30
1637681520000|2021-11-23 15:32:00|212177.1|212027.1|212182.1|212032.1|212211.4|212061.4|212167.2|212017.2|39
1637681530000|2021-11-23 15:32:10|212181.6|212031.6|212228.7|212078.7|212236.7|212086.7|212181.5|212031.5|32
1637681540000|2021-11-23 15:32:20|212224.9|212074.9|212267.9|212117.9|212278.1|212128.1|212224.9|212074.9|32
1637681550000|2021-11-23 15:32:30|212271.9|212121.9|212239.3|212089.3|212288.7|212138.7|212239.3|212089.3|34
1637681560000|2021-11-23 15:32:40|212243.5|212093.5|212215.3|212065.3|212243.5|212093.5|212212.1|212062.1|32
1637681570000|2021-11-23 15:32:50|212159.7|212009.7|212162|212012|212182.1|212032.1|212156.2|212006.2|36
1637681580000|2021-11-23 15:33:00|212162.2|212012.2|212171.4|212021.4|212174|212024|212158.6|212008.6|28
1637681590000|2021-11-23 15:33:10|212166.6|212016.6|212228.6|212078.6|212228.6|212078.6|212155.3|212005.3|34
1637681600000|2021-11-23 15:33:20|212231.8|212081.8|212286.7|212136.7|212304.5|212154.5|212210.1|212060.1|36
1637681610000|2021-11-23 15:33:30|212280|212130|212271.8|212121.8|212300.5|212150.5|212258.8|212108.8|37
1637681620000|2021-11-23 15:33:40|212278.5|212128.5|212329.5|212179.5|212368.1|212218.1|212275.9|212125.9|37
1637681630000|2021-11-23 15:33:50|212324.9|212174.9|212314.9|212164.9|212333.5|212183.5|212309.1|212159.1|31
1637681640000|2021-11-23 15:34:00|212315.7|212165.7|212259.9|212109.9|212315.7|212165.7|212257.6|212107.6|35
1637681650000|2021-11-23 15:34:10|212260|212110|212248.8|212098.8|212264.5|212114.5|212247.3|212097.3|32
1637681660000|2021-11-23 15:34:20|212248.7|212098.7|212298.4|212148.4|212306.7|212156.7|212248|212098|31
1637681670000|2021-11-23 15:34:30|212294.5|212144.5|212358.9|212208.9|212358.9|212208.9|212291.8|212141.8|30
1637681680000|2021-11-23 15:34:40|212370.1|212220.1|212374.5|212224.5|212388|212238|212364.5|212214.5|34
1637681690000|2021-11-23 15:34:50|212390.7|212240.7|212379.3|212229.3|212390.7|212240.7|212367|212217|35
1637681700000|2021-11-23 15:35:00|212379.9|212229.9|212382.8|212232.8|212392|212242|212366.4|212216.4|40
1637681710000|2021-11-23 15:35:10|212375.7|212225.7|212385.7|212235.7|212391.2|212241.2|212351.6|212201.6|39
1637681720000|2021-11-23 15:35:20|212385.6|212235.6|212411.5|212261.5|212440.3|212290.3|212385.5|212235.5|37
1637681730000|2021-11-23 15:35:30|212406.8|212256.8|212379.3|212229.3|212409.6|212259.6|212372.1|212222.1|32
1637681740000|2021-11-23 15:35:40|212391.3|212241.3|212363|212213|212404.9|212254.9|212357.1|212207.1|38
1637681750000|2021-11-23 15:35:50|212380.8|212230.8|212355.9|212205.9|212390.2|212240.2|212300.1|212150.1|35
1637681760000|2021-11-23 15:36:00|212353.6|212203.6|212325.9|212175.9|212355.8|212205.8|212307.8|212157.8|37
1637681770000|2021-11-23 15:36:10|212325.7|212175.7|212329.6|212179.6|212331.2|212181.2|212305.1|212155.1|36
1637681780000|2021-11-23 15:36:20|212324.4|212174.4|212344.3|212194.3|212359.5|212209.5|212323.7|212173.7|37
1637681790000|2021-11-23 15:36:30|212341.9|212191.9|212413.5|212263.5|212415.3|212265.3|212331.5|212181.5|31
1637681800000|2021-11-23 15:36:40|212427|212277|212394.7|212244.7|212427|212277|212394.1|212244.1|31
1637681810000|2021-11-23 15:36:50|212387.8|212237.8|212392.2|212242.2|212392.2|212242.2|212378.8|212228.8|29
1637681820000|2021-11-23 15:37:00|212399.7|212249.7|212395.1|212245.1|212403.8|212253.8|212387.9|212237.9|25
1637681830000|2021-11-23 15:37:10|212394.9|212244.9|212327.9|212177.9|212394.9|212244.9|212327.2|212177.2|34
1637681840000|2021-11-23 15:37:20|212331|212181|212334.7|212184.7|212345.2|212195.2|212329.9|212179.9|29
1637681850000|2021-11-23 15:37:30|212314.6|212164.6|212334.7|212184.7|212338.9|212188.9|212314.6|212164.6|33
1637681860000|2021-11-23 15:37:40|212334.2|212184.2|212339.8|212189.8|212370.4|212220.4|212331|212181|31
1637681870000|2021-11-23 15:37:50|212336.5|212186.5|212333.8|212183.8|212340|212190|212329.5|212179.5|31
1637681880000|2021-11-23 15:38:00|212334.7|212184.7|212375.9|212225.9|212389.5|212239.5|212331|212181|32
1637681890000|2021-11-23 15:38:10|212376.6|212226.6|212336.8|212186.8|212376.8|212226.8|212330.4|212180.4|36
1637681900000|2021-11-23 15:38:20|212340.8|212190.8|212326.2|212176.2|212341.1|212191.1|212311.5|212161.5|33
1637681910000|2021-11-23 15:38:30|212322.9|212172.9|212335.8|212185.8|212500|212350|212322.9|212172.9|33
1637681920000|2021-11-23 15:38:40|212330.4|212180.4|212366.3|212216.3|212366.3|212216.3|212330.4|212180.4|30
1637681930000|2021-11-23 15:38:50|212359.4|212209.4|212377.8|212227.8|212404.5|212254.5|212359.4|212209.4|33
1637681940000|2021-11-23 15:39:00|212376.5|212226.5|212353.7|212203.7|212386.3|212236.3|212353.6|212203.6|34
1637681950000|2021-11-23 15:39:10|212353.6|212203.6|212324.4|212174.4|212357.2|212207.2|212319.8|212169.8|32
1637681960000|2021-11-23 15:39:20|212324.1|212174.1|212324.1|212174.1|212333.2|212183.2|212314.2|212164.2|28
1637681970000|2021-11-23 15:39:30|212326.6|212176.6|212325|212175|212328.3|212178.3|212312.9|212162.9|34
1637681980000|2021-11-23 15:39:40|212322.4|212172.4|212334.8|212184.8|212335.1|212185.1|212322.4|212172.4|24
1637681990000|2021-11-23 15:39:50|212332.5|212182.5|212358.1|212208.1|212366.9|212216.9|212332.2|212182.2|32
1637682000000|2021-11-23 15:40:00|212363.2|212213.2|212336.3|212186.3|212363.2|212213.2|212332.3|212182.3|30
1637682010000|2021-11-23 15:40:10|212336.1|212186.1|212282.6|212132.6|212336.1|212186.1|212275.9|212125.9|37
1637682020000|2021-11-23 15:40:20|212279.4|212129.4|212335.2|212185.2|212339.2|212189.2|212277.3|212127.3|35
1637682030000|2021-11-23 15:40:30|212327.8|212177.8|212354.5|212204.5|212359|212209|212327.2|212177.2|34
1637682040000|2021-11-23 15:40:40|212353.9|212203.9|212333|212183|212362.9|212212.9|212328|212178|32
1637682050000|2021-11-23 15:40:50|212334|212184|212407.6|212257.6|212414.3|212264.3|212327.6|212177.6|40
1637682060000|2021-11-23 15:41:00|212407|212257|212403.3|212253.3|212407|212257|212386.8|212236.8|31
1637682070000|2021-11-23 15:41:10|212406.9|212256.9|212414.1|212264.1|212423|212273|212403.7|212253.7|35
1637682080000|2021-11-23 15:41:20|212418.2|212268.2|212414.9|212264.9|212420.3|212270.3|212398.5|212248.5|33
1637682090000|2021-11-23 15:41:30|212413.3|212263.3|212393.8|212243.8|212424.5|212274.5|212392.8|212242.8|35
1637682100000|2021-11-23 15:41:40|212394.3|212244.3|212517.4|212367.4|212524.2|212374.2|212393.6|212243.6|29
1637682110000|2021-11-23 15:41:50|212519.2|212369.2|212462.7|212312.7|212520.1|212370.1|212445.5|212295.5|35
1637682120000|2021-11-23 15:42:00|212463.9|212313.9|212464.5|212314.5|212468.6|212318.6|212445.7|212295.7|30
1637682130000|2021-11-23 15:42:10|212464.7|212314.7|212535.1|212385.1|212606.8|212456.8|212459|212309|39
1637682140000|2021-11-23 15:42:20|212534.8|212384.8|212492.9|212342.9|212536.4|212386.4|212488.2|212338.2|31
1637682150000|2021-11-23 15:42:30|212491.9|212341.9|212494.8|212344.8|212495.3|212345.3|212487.6|212337.6|24
1637682160000|2021-11-23 15:42:40|212495.2|212345.2|212508.1|212358.1|212510.2|212360.2|212489.7|212339.7|36
1637682170000|2021-11-23 15:42:50|212508|212358|212500.1|212350.1|212524.5|212374.5|212494.2|212344.2|34
1637682180000|2021-11-23 15:43:00|212501.1|212351.1|212506.1|212356.1|212507.2|212357.2|212499.9|212349.9|32
1637682190000|2021-11-23 15:43:10|212502.9|212352.9|212518.6|212368.6|212536.4|212386.4|212501.6|212351.6|36
1637682200000|2021-11-23 15:43:20|212518.8|212368.8|212515|212365|212520|212370|212509.2|212359.2|31
1637682210000|2021-11-23 15:43:30|212516.7|212366.7|212470.2|212320.2|212518.4|212368.4|212470.2|212320.2|35
1637682220000|2021-11-23 15:43:40|212471.7|212321.7|212461.2|212311.2|212475.1|212325.1|212445.6|212295.6|38
1637682230000|2021-11-23 15:43:50|212452.6|212302.6|212508.1|212358.1|212508.1|212358.1|212452.6|212302.6|32
1637682240000|2021-11-23 15:44:00|212512.6|212362.6|212510.2|212360.2|212512.8|212362.8|212490.4|212340.4|34
1637682250000|2021-11-23 15:44:10|212510.9|212360.9|212524.7|212374.7|212527.1|212377.1|212501.8|212351.8|34
1637682260000|2021-11-23 15:44:20|212526.1|212376.1|212522.5|212372.5|212527.2|212377.2|212515.2|212365.2|36
1637682270000|2021-11-23 15:44:30|212522.7|212372.7|212534.7|212384.7|212534.7|212384.7|212513.5|212363.5|29
1637682280000|2021-11-23 15:44:40|212531.9|212381.9|212508.5|212358.5|212549.2|212399.2|212508.5|212358.5|38
1637682290000|2021-11-23 15:44:50|212506.3|212356.3|212529.9|212379.9|212535|212385|212506.3|212356.3|34
1637682300000|2021-11-23 15:45:00|212533.2|212383.2|212513.6|212363.6|212541.9|212391.9|212513.6|212363.6|33
1637682310000|2021-11-23 15:45:10|212514.7|212364.7|212513.2|212363.2|212519|212369|212507.3|212357.3|35
1637682320000|2021-11-23 15:45:20|212515.8|212365.8|212428.4|212278.4|212515.8|212365.8|212421.3|212271.3|33
1637682330000|2021-11-23 15:45:30|212427.3|212277.3|212435.9|212285.9|212451.8|212301.8|212427.3|212277.3|37
1637682340000|2021-11-23 15:45:40|212441.3|212291.3|212434.6|212284.6|212446.6|212296.6|212430.8|212280.8|32
1637682350000|2021-11-23 15:45:50|212430|212280|212415.6|212265.6|212435.5|212285.5|212409.9|212259.9|34
1637682360000|2021-11-23 15:46:00|212419.4|212269.4|212391.3|212241.3|212419.4|212269.4|212380.4|212230.4|36
1637682370000|2021-11-23 15:46:10|212391.5|212241.5|212408.4|212258.4|212409.4|212259.4|212391.5|212241.5|38
1637682380000|2021-11-23 15:46:20|212406.7|212256.7|212457|212307|212470.7|212320.7|212405.1|212255.1|39
1637682390000|2021-11-23 15:46:30|212460.4|212310.4|212488.8|212338.8|212492.5|212342.5|212460.4|212310.4|39
1637682400000|2021-11-23 15:46:40|212491.9|212341.9|212480.9|212330.9|212492.6|212342.6|212472.1|212322.1|33
1637682410000|2021-11-23 15:46:50|212481|212331|212465.5|212315.5|212481.6|212331.6|212464.3|212314.3|38
1637682420000|2021-11-23 15:47:00|212465.8|212315.8|212465.3|212315.3|212469.6|212319.6|212465.2|212315.2|20
1637682430000|2021-11-23 15:47:10|212464.4|212314.4|212459.9|212309.9|212465.9|212315.9|212452.9|212302.9|33
1637682440000|2021-11-23 15:47:20|212459.6|212309.6|212468|212318|212468|212318|212457.2|212307.2|27
1637682450000|2021-11-23 15:47:30|212467.9|212317.9|212460.7|212310.7|212469.5|212319.5|212460.1|212310.1|35
1637682460000|2021-11-23 15:47:40|212463.9|212313.9|212452.9|212302.9|212467.4|212317.4|212452.9|212302.9|32
1637682470000|2021-11-23 15:47:50|212455.5|212305.5|212465.8|212315.8|212466|212316|212453.4|212303.4|33
1637682480000|2021-11-23 15:48:00|212466.3|212316.3|212531.4|212381.4|212542.8|212392.8|212465.4|212315.4|33
1637682490000|2021-11-23 15:48:10|212531.7|212381.7|212537.4|212387.4|212539.6|212389.6|212531.7|212381.7|24
1637682500000|2021-11-23 15:48:20|212538.2|212388.2|212586.2|212436.2|212587.4|212437.4|212538.2|212388.2|35
1637682510000|2021-11-23 15:48:30|212590|212440|212551.5|212401.5|212597.3|212447.3|212547|212397|37
1637682520000|2021-11-23 15:48:40|212539.4|212389.4|212542.9|212392.9|212556|212406|212538.7|212388.7|35
1637682530000|2021-11-23 15:48:50|212541.5|212391.5|212581.7|212431.7|212584.8|212434.8|212538.7|212388.7|35
1637682540000|2021-11-23 15:49:00|212577.6|212427.6|212583.5|212433.5|212586.2|212436.2|212570.3|212420.3|28
1637682550000|2021-11-23 15:49:10|212583.8|212433.8|212584.6|212434.6|212586.2|212436.2|212574|212424|31
1637682560000|2021-11-23 15:49:20|212585.8|212435.8|212587.3|212437.3|212588.3|212438.3|212583.4|212433.4|21
1637682570000|2021-11-23 15:49:30|212587.6|212437.6|212601.7|212451.7|212602.8|212452.8|212586.2|212436.2|28
1637682580000|2021-11-23 15:49:40|212601.5|212451.5|212752.2|212602.2|212764.3|212614.3|212601.5|212451.5|39
1637682590000|2021-11-23 15:49:50|212751.2|212601.2|212776.4|212626.4|212856.8|212706.8|212751.2|212601.2|39
1637682600000|2021-11-23 15:50:00|212776|212626|212694.8|212544.8|212777.4|212627.4|212652.1|212502.1|38
1637682610000|2021-11-23 15:50:10|212695.9|212545.9|212694.9|212544.9|212704|212554|212675.9|212525.9|39
1637682620000|2021-11-23 15:50:20|212694.8|212544.8|212714.5|212564.5|212775.1|212625.1|212694.8|212544.8|38
1637682630000|2021-11-23 15:50:30|212721.1|212571.1|212662.7|212512.7|212723.1|212573.1|212661.7|212511.7|34
1637682640000|2021-11-23 15:50:40|212662.4|212512.4|212592.8|212442.8|212667.2|212517.2|212587.3|212437.3|33
1637682650000|2021-11-23 15:50:50|212591|212441|212566.6|212416.6|212591|212441|212555.9|212405.9|37
1637682660000|2021-11-23 15:51:00|212586.1|212436.1|212532.1|212382.1|212587.8|212437.8|212527.6|212377.6|35
1637682670000|2021-11-23 15:51:10|212531.8|212381.8|212527|212377|212542.4|212392.4|212520.5|212370.5|33
1637682680000|2021-11-23 15:51:20|212535.8|212385.8|212530.4|212380.4|212536.8|212386.8|212524.9|212374.9|35
1637682690000|2021-11-23 15:51:30|212535.4|212385.4|212538.3|212388.3|212543.3|212393.3|212496|212346|27
1637682700000|2021-11-23 15:51:40|212533.9|212383.9|212592.7|212442.7|212604.3|212454.3|212533.9|212383.9|37
1637682710000|2021-11-23 15:51:50|212591.9|212441.9|212576.4|212426.4|212591.9|212441.9|212560.4|212410.4|35
1637682720000|2021-11-23 15:52:00|212578.9|212428.9|212577.8|212427.8|212593.9|212443.9|212572.7|212422.7|35
1637682730000|2021-11-23 15:52:10|212574.8|212424.8|212598.9|212448.9|212605.2|212455.2|212561.8|212411.8|39
1637682740000|2021-11-23 15:52:20|212598.6|212448.6|212604|212454|212606.4|212456.4|212582|212432|40
1637682750000|2021-11-23 15:52:30|212604.9|212454.9|212610.6|212460.6|212626.4|212476.4|212596|212446|37
1637682760000|2021-11-23 15:52:40|212608.5|212458.5|212614.2|212464.2|212618.5|212468.5|212606.2|212456.2|27
1637682770000|2021-11-23 15:52:50|212614|212464|212626.7|212476.7|212626.7|212476.7|212611.6|212461.6|30
1637682780000|2021-11-23 15:53:00|212633|212483|212627.9|212477.9|212640.2|212490.2|212625.6|212475.6|27
1637682790000|2021-11-23 15:53:10|212636.8|212486.8|212616.5|212466.5|212644.4|212494.4|212607.9|212457.9|37
1637682800000|2021-11-23 15:53:20|212616.9|212466.9|212600.3|212450.3|212616.9|212466.9|212591.8|212441.8|37
1637682810000|2021-11-23 15:53:30|212598.6|212448.6|212548.2|212398.2|212598.6|212448.6|212475.6|212325.6|39
1637682820000|2021-11-23 15:53:40|212548|212398|212528.9|212378.9|212554|212404|212523.3|212373.3|31
1637682830000|2021-11-23 15:53:50|212523.9|212373.9|212533.4|212383.4|212549.3|212399.3|212523.9|212373.9|30
1637682840000|2021-11-23 15:54:00|212536.1|212386.1|212548.2|212398.2|212549|212399|212524|212374|32
1637682850000|2021-11-23 15:54:10|212550.4|212400.4|212570.9|212420.9|212600|212450|212542.8|212392.8|38
1637682860000|2021-11-23 15:54:20|212568|212418|212617.3|212467.3|212621.2|212471.2|212568|212418|32
1637682870000|2021-11-23 15:54:30|212614.6|212464.6|212614.4|212464.4|212625.2|212475.2|212607.2|212457.2|34
1637682880000|2021-11-23 15:54:40|212613.9|212463.9|212627.5|212477.5|212634.8|212484.8|212611|212461|31
1637682890000|2021-11-23 15:54:50|212624.6|212474.6|212626.5|212476.5|212636.4|212486.4|212622.4|212472.4|35
1637682900000|2021-11-23 15:55:00|212627.4|212477.4|212626.5|212476.5|212643.8|212493.8|212624.2|212474.2|37
1637682910000|2021-11-23 15:55:10|212627.9|212477.9|212635.3|212485.3|212647.1|212497.1|212608.5|212458.5|34
1637682920000|2021-11-23 15:55:20|212641.6|212491.6|212704|212554|212725.5|212575.5|212628.7|212478.7|37
1637682930000|2021-11-23 15:55:30|212703.7|212553.7|212680.9|212530.9|212724.3|212574.3|212676.5|212526.5|27
1637682940000|2021-11-23 15:55:40|212700.6|212550.6|212681.8|212531.8|212719.8|212569.8|212672.4|212522.4|29
1637682950000|2021-11-23 15:55:50|212681.7|212531.7|212567.2|212417.2|212706.1|212556.1|212567.1|212417.1|39
1637682960000|2021-11-23 15:56:00|212568.4|212418.4|212596.2|212446.2|212612|212462|212568.4|212418.4|36
1637682970000|2021-11-23 15:56:10|212597|212447|212663.2|212513.2|212663.2|212513.2|212590|212440|39
1637682980000|2021-11-23 15:56:20|212659.9|212509.9|212680.7|212530.7|212680.7|212530.7|212655.6|212505.6|35
1637682990000|2021-11-23 15:56:30|212680.2|212530.2|212682|212532|212706.8|212556.8|212674|212524|36
1637683000000|2021-11-23 15:56:40|212689.6|212539.6|212736.2|212586.2|212736.2|212586.2|212680.8|212530.8|33
1637683010000|2021-11-23 15:56:50|212739.9|212589.9|212784.1|212634.1|212790.3|212640.3|212739.9|212589.9|33
1637683020000|2021-11-23 15:57:00|212781.6|212631.6|212708.8|212558.8|212782.4|212632.4|212682.1|212532.1|38
1637683030000|2021-11-23 15:57:10|212707.5|212557.5|212709|212559|212711.5|212561.5|212686.6|212536.6|35
1637683040000|2021-11-23 15:57:20|212706.5|212556.5|212736.9|212586.9|212739.4|212589.4|212706.5|212556.5|34
1637683050000|2021-11-23 15:57:30|212739.8|212589.8|212911.8|212761.8|212920|212770|212739.8|212589.8|41
1637683060000|2021-11-23 15:57:40|212909.3|212759.3|212914.2|212764.2|212920.2|212770.2|212894.4|212744.4|34
1637683070000|2021-11-23 15:57:50|212909.5|212759.5|212827.3|212677.3|212916.3|212766.3|212811.1|212661.1|35
1637683080000|2021-11-23 15:58:00|212830.3|212680.3|212849.2|212699.2|212865|212715|212830.3|212680.3|39
1637683090000|2021-11-23 15:58:10|212850.6|212700.6|212851.7|212701.7|212862.3|212712.3|212850.3|212700.3|30
1637683100000|2021-11-23 15:58:20|212851.3|212701.3|212864.8|212714.8|212866.9|212716.9|212844.4|212694.4|28
1637683110000|2021-11-23 15:58:30|212866.9|212716.9|212879.8|212729.8|212917.2|212767.2|212862.2|212712.2|36
1637683120000|2021-11-23 15:58:40|212881.3|212731.3|212922.3|212772.3|212924.8|212774.8|212881.3|212731.3|37
1637683130000|2021-11-23 15:58:50|212925.2|212775.2|212955.1|212805.1|212955.1|212805.1|212897.5|212747.5|38
1637683140000|2021-11-23 15:59:00|212960.6|212810.6|212908.2|212758.2|212960.9|212810.9|212896|212746|39
1637683150000|2021-11-23 15:59:10|212911.1|212761.1|213015|212865|213019.7|212869.7|212908.5|212758.5|37
1637683160000|2021-11-23 15:59:20|213013.3|212863.3|213113.7|212963.7|213113.7|212963.7|213011.5|212861.5|31
1637683170000|2021-11-23 15:59:30|213130.6|212980.6|213045.4|212895.4|213159.4|213009.4|213039.1|212889.1|37
1637683180000|2021-11-23 15:59:40|213042.5|212892.5|212996.8|212846.8|213048|212898|212985|212835|38
1637683190000|2021-11-23 15:59:50|212985.1|212835.1|212959.5|212809.5|212992.5|212842.5|212950.8|212800.8|39
1637683200000|2021-11-23 16:00:00|212962.4|212812.4|212859.7|212709.7|212962.4|212812.4|212857|212707|38
1637683210000|2021-11-23 16:00:10|212855.8|212705.8|212811|212661|212867|212717|212808.1|212658.1|37
1637683220000|2021-11-23 16:00:20|212812.1|212662.1|212762.1|212612.1|212812.5|212662.5|212749.6|212599.6|38
1637683230000|2021-11-23 16:00:30|212755.7|212605.7|212716.5|212566.5|212778|212628|212658.2|212508.2|38
1637683240000|2021-11-23 16:00:40|212720.9|212570.9|212728.9|212578.9|212749.8|212599.8|212697|212547|39
1637683250000|2021-11-23 16:00:50|212729.8|212579.8|212686.5|212536.5|212765.5|212615.5|212679.7|212529.7|35
1637683260000|2021-11-23 16:01:00|212684.7|212534.7|212711.7|212561.7|212722.5|212572.5|212684.4|212534.4|38
1637683270000|2021-11-23 16:01:10|212712.3|212562.3|212754.5|212604.5|212754.5|212604.5|212698.7|212548.7|36
1637683280000|2021-11-23 16:01:20|212747.1|212597.1|212740.8|212590.8|212754.9|212604.9|212727.5|212577.5|38
1637683290000|2021-11-23 16:01:30|212743|212593|212734.1|212584.1|212747|212597|212727.2|212577.2|36
1637683300000|2021-11-23 16:01:40|212733.2|212583.2|212752.6|212602.6|212759.5|212609.5|212728.3|212578.3|36
1637683310000|2021-11-23 16:01:50|212758.5|212608.5|212767.1|212617.1|212768.8|212618.8|212752.2|212602.2|38
1637683320000|2021-11-23 16:02:00|212765.7|212615.7|212765.2|212615.2|212770|212620|212759.4|212609.4|35
1637683330000|2021-11-23 16:02:10|212764.7|212614.7|212762.3|212612.3|212770.9|212620.9|212758.2|212608.2|30
1637683340000|2021-11-23 16:02:20|212761.8|212611.8|212829.7|212679.7|212829.7|212679.7|212759.7|212609.7|37
1637683350000|2021-11-23 16:02:30|212830.5|212680.5|212857.7|212707.7|212865.4|212715.4|212830.5|212680.5|38
1637683360000|2021-11-23 16:02:40|212860.4|212710.4|212838.4|212688.4|212860.5|212710.5|212797.6|212647.6|36
1637683370000|2021-11-23 16:02:50|212844.9|212694.9|212858.7|212708.7|212860.8|212710.8|212843.6|212693.6|35
1637683380000|2021-11-23 16:03:00|212862.6|212712.6|212851.6|212701.6|212862.6|212712.6|212849.5|212699.5|23
1637683390000|2021-11-23 16:03:10|212852.8|212702.8|212855.9|212705.9|212858.2|212708.2|212850.5|212700.5|27
1637683400000|2021-11-23 16:03:20|212854.9|212704.9|212755.1|212605.1|212857.7|212707.7|212754.8|212604.8|33
1637683410000|2021-11-23 16:03:30|212748.8|212598.8|212760.6|212610.6|212768.8|212618.8|212748.4|212598.4|29
1637683420000|2021-11-23 16:03:40|212760.3|212610.3|212789|212639|212810|212660|212760.3|212610.3|32
1637683430000|2021-11-23 16:03:50|212786.3|212636.3|212846.9|212696.9|212858.3|212708.3|212786.3|212636.3|34
1637683440000|2021-11-23 16:04:00|212844.4|212694.4|212776.2|212626.2|212849|212699|212772.3|212622.3|34
1637683450000|2021-11-23 16:04:10|212779.9|212629.9|212755.4|212605.4|212779.9|212629.9|212747.5|212597.5|30
1637683460000|2021-11-23 16:04:20|212756|212606|212753.2|212603.2|212756.7|212606.7|212752.1|212602.1|28
1637683470000|2021-11-23 16:04:30|212753.3|212603.3|212688.3|212538.3|212758.8|212608.8|212687.5|212537.5|34
1637683480000|2021-11-23 16:04:40|212687.5|212537.5|212690.3|212540.3|212693.8|212543.8|212683.8|212533.8|32
1637683490000|2021-11-23 16:04:50|212691.8|212541.8|212664|212514|212691.8|212541.8|212655|212505|29
1637683500000|2021-11-23 16:05:00|212672.7|212522.7|212674.8|212524.8|212683.7|212533.7|212669.1|212519.1|38
1637683510000|2021-11-23 16:05:10|212674.5|212524.5|212643.6|212493.6|212674.5|212524.5|212637|212487|29
1637683520000|2021-11-23 16:05:20|212640.4|212490.4|212641.5|212491.5|212649.9|212499.9|212633.4|212483.4|26
1637683530000|2021-11-23 16:05:30|212641.7|212491.7|212616.1|212466.1|212643|212493|212607.2|212457.2|26
1637683540000|2021-11-23 16:05:40|212617.5|212467.5|212616.2|212466.2|212627.5|212477.5|212616.2|212466.2|34
1637683550000|2021-11-23 16:05:50|212623.2|212473.2|212632.1|212482.1|212632.4|212482.4|212612.1|212462.1|33
1637683560000|2021-11-23 16:06:00|212632.9|212482.9|212597.2|212447.2|212633|212483|212592|212442|39
1637683570000|2021-11-23 16:06:10|212597.4|212447.4|212620.1|212470.1|212620.1|212470.1|212573.4|212423.4|34
1637683580000|2021-11-23 16:06:20|212638|212488|212627.1|212477.1|212644.3|212494.3|212625.1|212475.1|34
1637683590000|2021-11-23 16:06:30|212626.5|212476.5|212623.7|212473.7|212640.8|212490.8|212623.7|212473.7|37
1637683600000|2021-11-23 16:06:40|212627.7|212477.7|212599.2|212449.2|212635|212485|212596.8|212446.8|36
1637683610000|2021-11-23 16:06:50|212601.8|212451.8|212602.7|212452.7|212605.2|212455.2|212573.2|212423.2|36
1637683620000|2021-11-23 16:07:00|212607.6|212457.6|212639.5|212489.5|212639.5|212489.5|212585.7|212435.7|36
1637683630000|2021-11-23 16:07:10|212639.1|212489.1|212589.1|212439.1|212639.1|212489.1|212585.1|212435.1|31
1637683640000|2021-11-23 16:07:20|212590.7|212440.7|212571.8|212421.8|212595.2|212445.2|212569.8|212419.8|29
1637683650000|2021-11-23 16:07:30|212571.4|212421.4|212579.7|212429.7|212580|212430|212567.9|212417.9|24
1637683660000|2021-11-23 16:07:40|212579.3|212429.3|212594.6|212444.6|212604.9|212454.9|212578.8|212428.8|35
1637683670000|2021-11-23 16:07:50|212592.4|212442.4|212596.3|212446.3|212600.7|212450.7|212592.4|212442.4|20
1637683680000|2021-11-23 16:08:00|212582.3|212432.3|212557.4|212407.4|212586.2|212436.2|212553.3|212403.3|32
1637683690000|2021-11-23 16:08:10|212559.3|212409.3|212575.2|212425.2|212584.7|212434.7|212559.3|212409.3|27
1637683700000|2021-11-23 16:08:20|212574.2|212424.2|212568.3|212418.3|212575.7|212425.7|212566.5|212416.5|33
1637683710000|2021-11-23 16:08:30|212574.7|212424.7|212646.8|212496.8|212666.6|212516.6|212571.4|212421.4|37
1637683720000|2021-11-23 16:08:40|212647.1|212497.1|212554.2|212404.2|212648.8|212498.8|212547.4|212397.4|38
1637683730000|2021-11-23 16:08:50|212554.3|212404.3|212547.1|212397.1|212558.7|212408.7|212547.1|212397.1|33
1637683740000|2021-11-23 16:09:00|212546.8|212396.8|212549.1|212399.1|212561.2|212411.2|212546.5|212396.5|30
1637683750000|2021-11-23 16:09:10|212543.1|212393.1|212544.4|212394.4|212552|212402|212539.3|212389.3|28
1637683760000|2021-11-23 16:09:20|212544.1|212394.1|212542.3|212392.3|212547.1|212397.1|212537.1|212387.1|34
1637683770000|2021-11-23 16:09:30|212544.4|212394.4|212545.4|212395.4|212551.8|212401.8|212538|212388|24
1637683780000|2021-11-23 16:09:40|212542.1|212392.1|212539.4|212389.4|212545.3|212395.3|212537.6|212387.6|28
1637683790000|2021-11-23 16:09:50|212539.5|212389.5|212537.6|212387.6|212542.6|212392.6|212521.5|212371.5|36
1637683800000|2021-11-23 16:10:00|212539.7|212389.7|212529.2|212379.2|212540.8|212390.8|212523.6|212373.6|33
1637683810000|2021-11-23 16:10:10|212531.3|212381.3|212528.1|212378.1|212542.2|212392.2|212519.6|212369.6|35
1637683820000|2021-11-23 16:10:20|212542.2|212392.2|212528|212378|212544.6|212394.6|212528|212378|31
1637683830000|2021-11-23 16:10:30|212530|212380|212536.4|212386.4|212543.7|212393.7|212528.1|212378.1|30
1637683840000|2021-11-23 16:10:40|212532.3|212382.3|212500.2|212350.2|212532.3|212382.3|212486.6|212336.6|37
1637683850000|2021-11-23 16:10:50|212500.3|212350.3|212455.2|212305.2|212531.6|212381.6|212447.3|212297.3|28
1637683860000|2021-11-23 16:11:00|212451.5|212301.5|212474.4|212324.4|212484.9|212334.9|212407.5|212257.5|17
1637683870000|2021-11-23 16:11:10|212467.7|212317.7|212445.2|212295.2|212485.2|212335.2|212439.5|212289.5|40
1637683880000|2021-11-23 16:11:20|212442.2|212292.2|212432.1|212282.1|212449.9|212299.9|212431.9|212281.9|31
1637683890000|2021-11-23 16:11:30|212431.9|212281.9|212391.2|212241.2|212437.4|212287.4|212386.4|212236.4|32
1637683900000|2021-11-23 16:11:40|212392.3|212242.3|212395.3|212245.3|212399.3|212249.3|212384.5|212234.5|34
1637683910000|2021-11-23 16:11:50|212423.9|212273.9|212443.9|212293.9|212448.5|212298.5|212423.7|212273.7|32
1637683920000|2021-11-23 16:12:00|212445.3|212295.3|212480.1|212330.1|212487.2|212337.2|212434.4|212284.4|38
1637683930000|2021-11-23 16:12:10|212446.5|212296.5|212412.1|212262.1|212446.5|212296.5|212409.4|212259.4|40
1637683940000|2021-11-23 16:12:20|212411.4|212261.4|212411.9|212261.9|212422.5|212272.5|212399.3|212249.3|31
1637683950000|2021-11-23 16:12:30|212413.6|212263.6|212397.3|212247.3|212415.8|212265.8|212396.5|212246.5|39
1637683960000|2021-11-23 16:12:40|212399|212249|212403.1|212253.1|212406.9|212256.9|212394.7|212244.7|28
1637683970000|2021-11-23 16:12:50|212401.7|212251.7|212440|212290|212450.8|212300.8|212401.7|212251.7|27
1637683980000|2021-11-23 16:13:00|212445|212295|212406.9|212256.9|212445|212295|212400.1|212250.1|36
1637683990000|2021-11-23 16:13:10|212403.1|212253.1|212386.9|212236.9|212411.7|212261.7|212382.8|212232.8|33
1637684000000|2021-11-23 16:13:20|212389.7|212239.7|212380.8|212230.8|212389.7|212239.7|212379.8|212229.8|25
1637684010000|2021-11-23 16:13:30|212381.1|212231.1|212382.6|212232.6|212383.6|212233.6|212380.2|212230.2|22
1637684020000|2021-11-23 16:13:40|212381.9|212231.9|212383.8|212233.8|212384.3|212234.3|212379.8|212229.8|19
1637684030000|2021-11-23 16:13:50|212384.3|212234.3|212396.9|212246.9|212401.8|212251.8|212383.1|212233.1|16
1637684040000|2021-11-23 16:14:00|212404.3|212254.3|212393.8|212243.8|212404.3|212254.3|212389.6|212239.6|33
1637684050000|2021-11-23 16:14:10|212397.4|212247.4|212388.6|212238.6|212397.4|212247.4|212387.1|212237.1|26
1637684060000|2021-11-23 16:14:20|212389.8|212239.8|212446.5|212296.5|212447.3|212297.3|212387.3|212237.3|31
1637684070000|2021-11-23 16:14:30|212445.9|212295.9|212441.7|212291.7|212446.1|212296.1|212441.7|212291.7|23
1637684080000|2021-11-23 16:14:40|212442.7|212292.7|212444.4|212294.4|212488.3|212338.3|212442.3|212292.3|32
1637684090000|2021-11-23 16:14:50|212445.2|212295.2|212443.8|212293.8|212504.4|212354.4|212441.6|212291.6|32
1637684100000|2021-11-23 16:15:00|212442.9|212292.9|212446|212296|212446.9|212296.9|212440.6|212290.6|34
1637684110000|2021-11-23 16:15:10|212445.2|212295.2|212518.7|212368.7|212520.1|212370.1|212443.3|212293.3|29
1637684120000|2021-11-23 16:15:20|212522.3|212372.3|212544.8|212394.8|212550.6|212400.6|212520.9|212370.9|33
1637684130000|2021-11-23 16:15:30|212539|212389|212527|212377|212539.8|212389.8|212523.1|212373.1|36
1637684140000|2021-11-23 16:15:40|212528.4|212378.4|212539|212389|212552.2|212402.2|212527.3|212377.3|31
1637684150000|2021-11-23 16:15:50|212540.5|212390.5|212590.8|212440.8|212590.8|212440.8|212535.1|212385.1|29
1637684160000|2021-11-23 16:16:00|212586.4|212436.4|212578.3|212428.3|212590.4|212440.4|212576.5|212426.5|30
1637684170000|2021-11-23 16:16:10|212575|212425|212574.9|212424.9|212583.1|212433.1|212573.1|212423.1|26
1637684180000|2021-11-23 16:16:20|212575.2|212425.2|212579.4|212429.4|212580.4|212430.4|212569.9|212419.9|16
1637684190000|2021-11-23 16:16:30|212578.9|212428.9|212579.3|212429.3|212587.2|212437.2|212572.9|212422.9|25
1637684200000|2021-11-23 16:16:40|212577.1|212427.1|212524.6|212374.6|212579|212429|212524.6|212374.6|26
1637684210000|2021-11-23 16:16:50|212507.5|212357.5|212395.1|212245.1|212507.5|212357.5|212395.1|212245.1|39
1637684220000|2021-11-23 16:17:00|212399.5|212249.5|212349.9|212199.9|212399.5|212249.5|212345.6|212195.6|35
1637684230000|2021-11-23 16:17:10|212347.9|212197.9|212346.5|212196.5|212364.7|212214.7|212337.7|212187.7|31
1637684240000|2021-11-23 16:17:20|212345.8|212195.8|212354.8|212204.8|212368.3|212218.3|212340.8|212190.8|27
1637684250000|2021-11-23 16:17:30|212354.1|212204.1|212363.5|212213.5|212369.3|212219.3|212353.8|212203.8|32
1637684260000|2021-11-23 16:17:40|212363.2|212213.2|212362.1|212212.1|212375.4|212225.4|212356.8|212206.8|29
1637684270000|2021-11-23 16:17:50|212362.6|212212.6|212362.1|212212.1|212370.1|212220.1|212356.8|212206.8|29
1637684280000|2021-11-23 16:18:00|212362.2|212212.2|212350.6|212200.6|212364.1|212214.1|212348.9|212198.9|30
1637684290000|2021-11-23 16:18:10|212351.1|212201.1|212299.9|212149.9|212353.4|212203.4|212267.4|212117.4|35
1637684300000|2021-11-23 16:18:20|212301.4|212151.4|212334.3|212184.3|212350|212200|212300.1|212150.1|28
1637684310000|2021-11-23 16:18:30|212334.4|212184.4|212348.3|212198.3|212350.3|212200.3|212334.4|212184.4|32
1637684320000|2021-11-23 16:18:40|212352.4|212202.4|212310.2|212160.2|212358.1|212208.1|212307.3|212157.3|33
1637684330000|2021-11-23 16:18:50|212311|212161|212312.7|212162.7|212326.8|212176.8|212309.1|212159.1|34
1637684340000|2021-11-23 16:19:00|212311.9|212161.9|212344.6|212194.6|212351.9|212201.9|212311.6|212161.6|36
1637684350000|2021-11-23 16:19:10|212344.3|212194.3|212238.8|212088.8|212347.9|212197.9|212232.3|212082.3|32
1637684360000|2021-11-23 16:19:20|212234.2|212084.2|212193.8|212043.8|212241.7|212091.7|212190.7|212040.7|26
1637684370000|2021-11-23 16:19:30|212192.8|212042.8|212197.8|212047.8|212201.4|212051.4|212181.9|212031.9|24
1637684380000|2021-11-23 16:19:40|212185.6|212035.6|212233.6|212083.6|212236.6|212086.6|212146.9|211996.9|35
1637684390000|2021-11-23 16:19:50|212234.5|212084.5|212255.2|212105.2|212257.1|212107.1|212234.5|212084.5|25
1637684400000|2021-11-23 16:20:00|212260.5|212110.5|212265.8|212115.8|212272.6|212122.6|212255.9|212105.9|30
1637684410000|2021-11-23 16:20:10|212264.8|212114.8|212265.8|212115.8|212269.5|212119.5|212261.9|212111.9|27
1637684420000|2021-11-23 16:20:20|212265.3|212115.3|212196.1|212046.1|212283.1|212133.1|212193.3|212043.3|30
1637684430000|2021-11-23 16:20:30|212198.2|212048.2|212158.4|212008.4|212218.9|212068.9|212153.5|212003.5|38
1637684440000|2021-11-23 16:20:40|212156.2|212006.2|212236|212086|212236|212086|212143.4|211993.4|33
1637684450000|2021-11-23 16:20:50|212244.7|212094.7|212278|212128|212278|212128|212214.3|212064.3|37
1637684460000|2021-11-23 16:21:00|212269.9|212119.9|212268.2|212118.2|212275.7|212125.7|212231.1|212081.1|37
1637684470000|2021-11-23 16:21:10|212264.9|212114.9|212309.6|212159.6|212319.1|212169.1|212264.9|212114.9|30
1637684480000|2021-11-23 16:21:20|212311.5|212161.5|212327.7|212177.7|212327.7|212177.7|212311.5|212161.5|30
1637684490000|2021-11-23 16:21:30|212333.6|212183.6|212342.1|212192.1|212342.1|212192.1|212311.1|212161.1|34
1637684500000|2021-11-23 16:21:40|212343.7|212193.7|212341.8|212191.8|212353|212203|212315.3|212165.3|31
1637684510000|2021-11-23 16:21:50|212339.1|212189.1|212362.1|212212.1|212362.6|212212.6|212321|212171|38
1637684520000|2021-11-23 16:22:00|212366.1|212216.1|212368.4|212218.4|212383.8|212233.8|212359.4|212209.4|31
1637684530000|2021-11-23 16:22:10|212368.5|212218.5|212396.6|212246.6|212406.5|212256.5|212367.6|212217.6|29
1637684540000|2021-11-23 16:22:20|212395.8|212245.8|212431.1|212281.1|212433.7|212283.7|212395.8|212245.8|32
1637684550000|2021-11-23 16:22:30|212429.3|212279.3|212441.8|212291.8|212444.6|212294.6|212416|212266|29
1637684560000|2021-11-23 16:22:40|212442.7|212292.7|212443|212293|212453.1|212303.1|212436.3|212286.3|32
1637684570000|2021-11-23 16:22:50|212441.3|212291.3|212451.6|212301.6|212455.1|212305.1|212441.3|212291.3|28
1637684580000|2021-11-23 16:23:00|212459.3|212309.3|212456.5|212306.5|212459.3|212309.3|212450|212300|25
1637684590000|2021-11-23 16:23:10|212453.7|212303.7|212459.1|212309.1|212461.9|212311.9|212451.6|212301.6|30
1637684600000|2021-11-23 16:23:20|212458.5|212308.5|212457|212307|212458.5|212308.5|212454.3|212304.3|23
1637684610000|2021-11-23 16:23:30|212457.2|212307.2|212434.9|212284.9|212462.7|212312.7|212416.6|212266.6|26
1637684620000|2021-11-23 16:23:40|212438.6|212288.6|212419.1|212269.1|212459.6|212309.6|212416.2|212266.2|35
1637684630000|2021-11-23 16:23:50|212420.5|212270.5|212443|212293|212444|212294|212417.4|212267.4|32
1637684640000|2021-11-23 16:24:00|212443.7|212293.7|212437.8|212287.8|212443.7|212293.7|212434.4|212284.4|24
1637684650000|2021-11-23 16:24:10|212438.1|212288.1|212416.1|212266.1|212438.1|212288.1|212416.1|212266.1|31
1637684660000|2021-11-23 16:24:20|212415.6|212265.6|212402.6|212252.6|212419.7|212269.7|212402.6|212252.6|31
1637684670000|2021-11-23 16:24:30|212403.6|212253.6|212256.7|212106.7|212403.6|212253.6|212217.4|212067.4|39
1637684680000|2021-11-23 16:24:40|212255.5|212105.5|212194.6|212044.6|212255.5|212105.5|212188|212038|31
1637684690000|2021-11-23 16:24:50|212197|212047|212202.7|212052.7|212205.2|212055.2|212192.7|212042.7|25
1637684700000|2021-11-23 16:25:00|212203|212053|212200.2|212050.2|212204|212054|212190.8|212040.8|24
1637684710000|2021-11-23 16:25:10|212199.7|212049.7|212196.5|212046.5|212202.1|212052.1|212190.8|212040.8|25
1637684720000|2021-11-23 16:25:20|212195.3|212045.3|212201.9|212051.9|212205.8|212055.8|212195.3|212045.3|21
1637684730000|2021-11-23 16:25:30|212207.2|212057.2|212204.1|212054.1|212207.7|212057.7|212193.4|212043.4|22
1637684740000|2021-11-23 16:25:40|212206.4|212056.4|212126.1|211976.1|212206.4|212056.4|212124|211974|28
1637684750000|2021-11-23 16:25:50|212124.1|211974.1|212127.4|211977.4|212134|211984|212109.5|211959.5|31
1637684760000|2021-11-23 16:26:00|212120.3|211970.3|212122.6|211972.6|212129.7|211979.7|212113.8|211963.8|32
1637684770000|2021-11-23 16:26:10|212120.3|211970.3|212122.9|211972.9|212122.9|211972.9|212109.9|211959.9|30
1637684780000|2021-11-23 16:26:20|212121.2|211971.2|212121.9|211971.9|212126.6|211976.6|212115.3|211965.3|22
1637684790000|2021-11-23 16:26:30|212120.9|211970.9|212199.4|212049.4|212204.2|212054.2|212114.5|211964.5|24
1637684800000|2021-11-23 16:26:40|212198.8|212048.8|212250.5|212100.5|212266.9|212116.9|212198.8|212048.8|33
1637684810000|2021-11-23 16:26:50|212256.6|212106.6|212271.5|212121.5|212275.8|212125.8|212252.7|212102.7|27
1637684820000|2021-11-23 16:27:00|212273.7|212123.7|212271.7|212121.7|212273.7|212123.7|212259|212109|32
1637684830000|2021-11-23 16:27:10|212269.2|212119.2|212219.6|212069.6|212277.1|212127.1|212215.5|212065.5|35
1637684840000|2021-11-23 16:27:20|212212.5|212062.5|212196.5|212046.5|212217.8|212067.8|212195.6|212045.6|27
1637684850000|2021-11-23 16:27:30|212198.9|212048.9|212135.9|211985.9|212198.9|212048.9|212135.9|211985.9|35
1637684860000|2021-11-23 16:27:40|212134|211984|212124.7|211974.7|212137.7|211987.7|212116.7|211966.7|32
1637684870000|2021-11-23 16:27:50|212120|211970|212127|211977|212133.1|211983.1|212120|211970|28
1637684880000|2021-11-23 16:28:00|212179.9|212029.9|212148.6|211998.6|212185.9|212035.9|212147.9|211997.9|36
1637684890000|2021-11-23 16:28:10|212150.6|212000.6|212148.3|211998.3|212159.4|212009.4|212137.8|211987.8|34
1637684900000|2021-11-23 16:28:20|212154|212004|212153.4|212003.4|212156|212006|212138.1|211988.1|30
1637684910000|2021-11-23 16:28:30|212156.6|212006.6|212190.1|212040.1|212198|212048|212144.3|211994.3|32
1637684920000|2021-11-23 16:28:40|212186.3|212036.3|212189.9|212039.9|212192.6|212042.6|212185|212035|29
1637684930000|2021-11-23 16:28:50|212188|212038|212189.7|212039.7|212191.5|212041.5|212185.6|212035.6|22
1637684940000|2021-11-23 16:29:00|212188.1|212038.1|212201.8|212051.8|212201.8|212051.8|212187.5|212037.5|28
1637684950000|2021-11-23 16:29:10|212198.8|212048.8|212196.9|212046.9|212208.2|212058.2|212188.7|212038.7|26
1637684960000|2021-11-23 16:29:20|212197.8|212047.8|212200.3|212050.3|212216|212066|212197.8|212047.8|25
1637684970000|2021-11-23 16:29:30|212203.3|212053.3|212219|212069|212224.5|212074.5|212201.5|212051.5|26
1637684980000|2021-11-23 16:29:40|212222.5|212072.5|212221.8|212071.8|212222.7|212072.7|212211.5|212061.5|32
1637684990000|2021-11-23 16:29:50|212219.9|212069.9|212228|212078|212247.7|212097.7|212219.9|212069.9|25
1637685000000|2021-11-23 16:30:00|212225.7|212075.7|212241|212091|212244.1|212094.1|212225.7|212075.7|31
1637685010000|2021-11-23 16:30:10|212237.6|212087.6|212238.6|212088.6|212249.6|212099.6|212235.2|212085.2|28
1637685020000|2021-11-23 16:30:20|212234.3|212084.3|212170.8|212020.8|212234.3|212084.3|212170.8|212020.8|36
1637685030000|2021-11-23 16:30:30|212148.4|211998.4|212160.5|212010.5|212164|212014|212148.4|211998.4|35
1637685040000|2021-11-23 16:30:40|212157.1|212007.1|212133.5|211983.5|212173.8|212023.8|212133.5|211983.5|40
1637685050000|2021-11-23 16:30:50|212126.2|211976.2|212050.2|211900.2|212126.6|211976.6|212048.7|211898.7|35
1637685060000|2021-11-23 16:31:00|212058.6|211908.6|212067.6|211917.6|212077.3|211927.3|212055|211905|33
1637685070000|2021-11-23 16:31:10|212061.1|211911.1|212067.7|211917.7|212087.7|211937.7|212058.9|211908.9|30
1637685080000|2021-11-23 16:31:20|212067.2|211917.2|212036.3|211886.3|212069.9|211919.9|212030.3|211880.3|34
1637685090000|2021-11-23 16:31:30|212035.2|211885.2|212046|211896|212060.6|211910.6|212032.9|211882.9|28
1637685100000|2021-11-23 16:31:40|212044.7|211894.7|212036.8|211886.8|212044.7|211894.7|212030.9|211880.9|33
1637685110000|2021-11-23 16:31:50|212033.9|211883.9|212053.6|211903.6|212061.5|211911.5|212032.3|211882.3|38
1637685120000|2021-11-23 16:32:00|212066.4|211916.4|212068.6|211918.6|212082.6|211932.6|212055.6|211905.6|33
1637685130000|2021-11-23 16:32:10|212073.2|211923.2|212057|211907|212073.2|211923.2|212057|211907|25
1637685140000|2021-11-23 16:32:20|212057.7|211907.7|212072.1|211922.1|212072.1|211922.1|212055.7|211905.7|28
1637685150000|2021-11-23 16:32:30|212072.5|211922.5|212061.2|211911.2|212072.5|211922.5|212050.3|211900.3|29
1637685160000|2021-11-23 16:32:40|212061.3|211911.3|212168.6|212018.6|212177|212027|212059.1|211909.1|38
1637685170000|2021-11-23 16:32:50|212161.9|212011.9|212171.9|212021.9|212177.1|212027.1|212153.1|212003.1|27
1637685180000|2021-11-23 16:33:00|212168.9|212018.9|212158|212008|212171.6|212021.6|212152.7|212002.7|36
1637685190000|2021-11-23 16:33:10|212159.2|212009.2|212167.2|212017.2|212169.5|212019.5|212155.6|212005.6|27
1637685200000|2021-11-23 16:33:20|212166.8|212016.8|212114.6|211964.6|212168.6|212018.6|212111.7|211961.7|36
1637685210000|2021-11-23 16:33:30|212116.7|211966.7|212132.2|211982.2|212139.8|211989.8|212102.2|211952.2|34
1637685220000|2021-11-23 16:33:40|212136|211986|212153.8|212003.8|212153.8|212003.8|212104.7|211954.7|31
1637685230000|2021-11-23 16:33:50|212152.7|212002.7|212154|212004|212181.3|212031.3|212147|211997|39
1637685240000|2021-11-23 16:34:00|212153|212003|212152.6|212002.6|212168.8|212018.8|212145.8|211995.8|38
1637685250000|2021-11-23 16:34:10|212153.1|212003.1|212198.8|212048.8|212198.8|212048.8|212143.6|211993.6|36
1637685260000|2021-11-23 16:34:20|212197.6|212047.6|212212.1|212062.1|212217.7|212067.7|212197.6|212047.6|32
1637685270000|2021-11-23 16:34:30|212211|212061|212232|212082|212237.5|212087.5|212210.2|212060.2|32
1637685280000|2021-11-23 16:34:40|212232.1|212082.1|212279.9|212129.9|212279.9|212129.9|212229.6|212079.6|32
1637685290000|2021-11-23 16:34:50|212274.5|212124.5|212286.8|212136.8|212297.9|212147.9|212274.5|212124.5|31
1637685300000|2021-11-23 16:35:00|212286.5|212136.5|212244.8|212094.8|212286.5|212136.5|212243.4|212093.4|33
1637685310000|2021-11-23 16:35:10|212244.9|212094.9|212239.6|212089.6|212248.9|212098.9|212239.6|212089.6|31
1637685320000|2021-11-23 16:35:20|212238.3|212088.3|212168.5|212018.5|212241.6|212091.6|212168.5|212018.5|38
1637685330000|2021-11-23 16:35:30|212169.8|212019.8|212162.1|212012.1|212178.8|212028.8|212147.4|211997.4|28
1637685340000|2021-11-23 16:35:40|212173.4|212023.4|212171.4|212021.4|212176.1|212026.1|212153.9|212003.9|33
1637685350000|2021-11-23 16:35:50|212171.6|212021.6|212180.5|212030.5|212181.2|212031.2|212170.9|212020.9|30
1637685360000|2021-11-23 16:36:00|212180.9|212030.9|212210.2|212060.2|212219.4|212069.4|212180.9|212030.9|32
1637685370000|2021-11-23 16:36:10|212210|212060|212205.5|212055.5|212219.6|212069.6|212205.5|212055.5|33
1637685380000|2021-11-23 16:36:20|212206.5|212056.5|212232.6|212082.6|212244.6|212094.6|212206.5|212056.5|36
1637685390000|2021-11-23 16:36:30|212232.8|212082.8|212239.1|212089.1|212239.9|212089.9|212232.8|212082.8|30
1637685400000|2021-11-23 16:36:40|212238.6|212088.6|212349.6|212199.6|212349.6|212199.6|212238.6|212088.6|33
1637685410000|2021-11-23 16:36:50|212342.4|212192.4|212345.3|212195.3|212380.1|212230.1|212340.9|212190.9|33
1637685420000|2021-11-23 16:37:00|212337.1|212187.1|212266.8|212116.8|212368|212218|212263.6|212113.6|37
1637685430000|2021-11-23 16:37:10|212267.1|212117.1|212252.8|212102.8|212310|212160|212225.7|212075.7|40
1637685440000|2021-11-23 16:37:20|212229.1|212079.1|212260.5|212110.5|212269.7|212119.7|212190.4|212040.4|36
1637685450000|2021-11-23 16:37:30|212264.7|212114.7|212251.8|212101.8|212266.7|212116.7|212207.6|212057.6|31
1637685460000|2021-11-23 16:37:40|212251.3|212101.3|212205|212055|212251.3|212101.3|212184.7|212034.7|37
1637685470000|2021-11-23 16:37:50|212207|212057|212248.3|212098.3|212262|212112|212198.8|212048.8|34
1637685480000|2021-11-23 16:38:00|212248.8|212098.8|212262.8|212112.8|212282.8|212132.8|212236.6|212086.6|39
1637685490000|2021-11-23 16:38:10|212251.2|212101.2|212245|212095|212251.2|212101.2|212227.1|212077.1|35
1637685500000|2021-11-23 16:38:20|212251.1|212101.1|212241.4|212091.4|212251.2|212101.2|212234.6|212084.6|37
1637685510000|2021-11-23 16:38:30|212239.4|212089.4|212237.4|212087.4|212242.4|212092.4|212231.8|212081.8|27
1637685520000|2021-11-23 16:38:40|212237.3|212087.3|212238.3|212088.3|212241.7|212091.7|212237.3|212087.3|23
1637685530000|2021-11-23 16:38:50|212238.1|212088.1|212235.2|212085.2|212240.6|212090.6|212225.6|212075.6|25
1637685540000|2021-11-23 16:39:00|212234.2|212084.2|212234.1|212084.1|212239.1|212089.1|212231.1|212081.1|26
1637685550000|2021-11-23 16:39:10|212233.4|212083.4|212260.7|212110.7|212260.7|212110.7|212232.8|212082.8|34
1637685560000|2021-11-23 16:39:20|212262.6|212112.6|212260.7|212110.7|212266|212116|212257.9|212107.9|21
1637685570000|2021-11-23 16:39:30|212261.3|212111.3|212441.4|212291.4|212463.7|212313.7|212258.5|212108.5|29
1637685580000|2021-11-23 16:39:40|212440.3|212290.3|212490.3|212340.3|212490.3|212340.3|212433.5|212283.5|37
1637685590000|2021-11-23 16:39:50|212491|212341|212461|212311|212510.2|212360.2|212427.9|212277.9|39
1637685600000|2021-11-23 16:40:00|212466.4|212316.4|212464.4|212314.4|212482.1|212332.1|212405.3|212255.3|37
1637685610000|2021-11-23 16:40:10|212461.7|212311.7|212503.7|212353.7|212504.2|212354.2|212461.3|212311.3|37
1637685620000|2021-11-23 16:40:20|212498.2|212348.2|212506.3|212356.3|212534.7|212384.7|212498.2|212348.2|38
1637685630000|2021-11-23 16:40:30|212509.9|212359.9|212501.7|212351.7|212514.3|212364.3|212497.5|212347.5|33
1637685640000|2021-11-23 16:40:40|212501.9|212351.9|212509.4|212359.4|212521|212371|212498.7|212348.7|34
1637685650000|2021-11-23 16:40:50|212510.5|212360.5|212454|212304|212512|212362|212451.4|212301.4|36
1637685660000|2021-11-23 16:41:00|212453.8|212303.8|212383.4|212233.4|212453.8|212303.8|212376.1|212226.1|34
1637685670000|2021-11-23 16:41:10|212347.8|212197.8|212372.9|212222.9|212394|212244|212347.8|212197.8|37
1637685680000|2021-11-23 16:41:20|212374.1|212224.1|212365.4|212215.4|212400.3|212250.3|212355.4|212205.4|34
1637685690000|2021-11-23 16:41:30|212363.6|212213.6|212381.7|212231.7|212398|212248|212354.6|212204.6|27
1637685700000|2021-11-23 16:41:40|212378.6|212228.6|212372.7|212222.7|212409.3|212259.3|212372.7|212222.7|29
1637685710000|2021-11-23 16:41:50|212374.5|212224.5|212378.7|212228.7|212415.5|212265.5|212357.2|212207.2|35
1637685720000|2021-11-23 16:42:00|212374.4|212224.4|212361.6|212211.6|212374.4|212224.4|212339.8|212189.8|32
1637685730000|2021-11-23 16:42:10|212361.7|212211.7|212342.1|212192.1|212361.7|212211.7|212342.1|212192.1|27
1637685740000|2021-11-23 16:42:20|212342|212192|212354.9|212204.9|212382.3|212232.3|212340.6|212190.6|36
1637685750000|2021-11-23 16:42:30|212357.2|212207.2|212368.4|212218.4|212368.4|212218.4|212338.7|212188.7|34
1637685760000|2021-11-23 16:42:40|212368.3|212218.3|212395|212245|212399.2|212249.2|212356.4|212206.4|29
1637685770000|2021-11-23 16:42:50|212391.6|212241.6|212394.3|212244.3|212394.6|212244.6|212381.4|212231.4|29
1637685780000|2021-11-23 16:43:00|212398.1|212248.1|212383.1|212233.1|212398.1|212248.1|212379.2|212229.2|35
1637685790000|2021-11-23 16:43:10|212357.4|212207.4|212374.9|212224.9|212382.7|212232.7|212347.9|212197.9|38
1637685800000|2021-11-23 16:43:20|212376.5|212226.5|212386.2|212236.2|212399.3|212249.3|212376.5|212226.5|35
1637685810000|2021-11-23 16:43:30|212392.2|212242.2|212403.6|212253.6|212412.1|212262.1|212382.8|212232.8|28
1637685820000|2021-11-23 16:43:40|212399.3|212249.3|212414|212264|212421.4|212271.4|212399.3|212249.3|27
1637685830000|2021-11-23 16:43:50|212412.3|212262.3|212401.1|212251.1|212414|212264|212397.9|212247.9|29
1637685840000|2021-11-23 16:44:00|212378.2|212228.2|212379|212229|212405.5|212255.5|212360.6|212210.6|37
1637685850000|2021-11-23 16:44:10|212380.2|212230.2|212413.2|212263.2|212418.1|212268.1|212380.2|212230.2|32
1637685860000|2021-11-23 16:44:20|212420.2|212270.2|212442|212292|212452|212302|212398.7|212248.7|35
1637685870000|2021-11-23 16:44:30|212435.6|212285.6|212447.7|212297.7|212449.3|212299.3|212435.6|212285.6|34
1637685880000|2021-11-23 16:44:40|212447.6|212297.6|212473.8|212323.8|212490|212340|212446.9|212296.9|34
1637685890000|2021-11-23 16:44:50|212476.4|212326.4|212484.8|212334.8|212494|212344|212476.4|212326.4|36
1637685900000|2021-11-23 16:45:00|212481.3|212331.3|212493.6|212343.6|212499.8|212349.8|212478.2|212328.2|40
1637685910000|2021-11-23 16:45:10|212498.9|212348.9|212556.5|212406.5|212566.9|212416.9|212494.5|212344.5|39
1637685920000|2021-11-23 16:45:20|212560.3|212410.3|212551.4|212401.4|212564.3|212414.3|212533|212383|36
1637685930000|2021-11-23 16:45:30|212545.1|212395.1|212540.9|212390.9|212550|212400|212540.9|212390.9|31
1637685940000|2021-11-23 16:45:40|212541.2|212391.2|212472.5|212322.5|212543.1|212393.1|212452.9|212302.9|35
1637685950000|2021-11-23 16:45:50|212473|212323|212455.6|212305.6|212476.1|212326.1|212455.6|212305.6|26
1637685960000|2021-11-23 16:46:00|212463.9|212313.9|212485.3|212335.3|212485.3|212335.3|212453.7|212303.7|37
1637685970000|2021-11-23 16:46:10|212484.8|212334.8|212519.3|212369.3|212519.3|212369.3|212478|212328|37
1637685980000|2021-11-23 16:46:20|212526.4|212376.4|212485.2|212335.2|212526.4|212376.4|212485.2|212335.2|38
1637685990000|2021-11-23 16:46:30|212484.4|212334.4|212476.4|212326.4|212490.5|212340.5|212471.1|212321.1|31
1637686000000|2021-11-23 16:46:40|212477.2|212327.2|212484.2|212334.2|212489.6|212339.6|212473.7|212323.7|32
1637686010000|2021-11-23 16:46:50|212482|212332|212487.2|212337.2|212492.7|212342.7|212476.9|212326.9|34
1637686020000|2021-11-23 16:47:00|212490.4|212340.4|212484.9|212334.9|212493|212343|212481.7|212331.7|31
1637686030000|2021-11-23 16:47:10|212483.9|212333.9|212489.5|212339.5|212496.7|212346.7|212481.2|212331.2|27
1637686040000|2021-11-23 16:47:20|212477.1|212327.1|212478.3|212328.3|212483.2|212333.2|212470.8|212320.8|30
1637686050000|2021-11-23 16:47:30|212477.5|212327.5|212393.3|212243.3|212477.5|212327.5|212390.2|212240.2|36
1637686060000|2021-11-23 16:47:40|212395.7|212245.7|212394.7|212244.7|212395.7|212245.7|212385.3|212235.3|33
1637686070000|2021-11-23 16:47:50|212396.3|212246.3|212408.2|212258.2|212414.6|212264.6|212392.5|212242.5|32
1637686080000|2021-11-23 16:48:00|212407.5|212257.5|212409|212259|212409|212259|212403.1|212253.1|27
1637686090000|2021-11-23 16:48:10|212408.9|212258.9|212402.9|212252.9|212411.4|212261.4|212396|212246|32
1637686100000|2021-11-23 16:48:20|212397.9|212247.9|212347.8|212197.8|212397.9|212247.9|212322.7|212172.7|36
1637686110000|2021-11-23 16:48:30|212348|212198|212339.6|212189.6|212348|212198|212339.6|212189.6|28
1637686120000|2021-11-23 16:48:40|212339.7|212189.7|212341|212191|212342.6|212192.6|212337.9|212187.9|25
1637686130000|2021-11-23 16:48:50|212342.1|212192.1|212349.6|212199.6|212361.6|212211.6|212342.1|212192.1|29
1637686140000|2021-11-23 16:49:00|212350.8|212200.8|212321.3|212171.3|212350.8|212200.8|212321.3|212171.3|31
1637686150000|2021-11-23 16:49:10|212317.7|212167.7|212303|212153|212321.3|212171.3|212303|212153|22
1637686160000|2021-11-23 16:49:20|212303.4|212153.4|212317|212167|212331.9|212181.9|212303.4|212153.4|26
1637686170000|2021-11-23 16:49:30|212316.9|212166.9|212327|212177|212330.9|212180.9|212311.7|212161.7|31
1637686180000|2021-11-23 16:49:40|212331.6|212181.6|212329.3|212179.3|212351.8|212201.8|212327.1|212177.1|36
1637686190000|2021-11-23 16:49:50|212330.3|212180.3|212325.4|212175.4|212351.8|212201.8|212314.4|212164.4|37
1637686200000|2021-11-23 16:50:00|212324.1|212174.1|212325.5|212175.5|212337.8|212187.8|212309.9|212159.9|34
1637686210000|2021-11-23 16:50:10|212325|212175|212340.2|212190.2|212350.2|212200.2|212321|212171|32
1637686220000|2021-11-23 16:50:20|212342.5|212192.5|212316|212166|212342.5|212192.5|212315|212165|34
1637686230000|2021-11-23 16:50:30|212315.5|212165.5|212225.4|212075.4|212315.5|212165.5|212216.4|212066.4|38
1637686240000|2021-11-23 16:50:40|212228|212078|212215.8|212065.8|212228|212078|212211.4|212061.4|28
1637686250000|2021-11-23 16:50:50|212216.3|212066.3|212178.1|212028.1|212216.6|212066.6|212156.5|212006.5|32
1637686260000|2021-11-23 16:51:00|212182.9|212032.9|212193.2|212043.2|212201.2|212051.2|212175.5|212025.5|34
1637686270000|2021-11-23 16:51:10|212194.2|212044.2|212194.3|212044.3|212196.9|212046.9|212171.5|212021.5|35
1637686280000|2021-11-23 16:51:20|212195.7|212045.7|212218.9|212068.9|212223.1|212073.1|212195.7|212045.7|33
1637686290000|2021-11-23 16:51:30|212220|212070|212214.4|212064.4|212221.1|212071.1|212203.4|212053.4|37
1637686300000|2021-11-23 16:51:40|212214.8|212064.8|212256.5|212106.5|212264.4|212114.4|212209|212059|37
1637686310000|2021-11-23 16:51:50|212258.8|212108.8|212246.4|212096.4|212271.4|212121.4|212235.1|212085.1|37
1637686320000|2021-11-23 16:52:00|212243.8|212093.8|212227.6|212077.6|212253.9|212103.9|212224.6|212074.6|37
1637686330000|2021-11-23 16:52:10|212226.2|212076.2|212163.7|212013.7|212237.6|212087.6|212157.2|212007.2|36
1637686340000|2021-11-23 16:52:20|212151.9|212001.9|212202.6|212052.6|212216.3|212066.3|212142|211992|36
1637686350000|2021-11-23 16:52:30|212204.8|212054.8|212188.4|212038.4|212225.8|212075.8|212178.4|212028.4|37
1637686360000|2021-11-23 16:52:40|212189.5|212039.5|212216.7|212066.7|212222.9|212072.9|212186.1|212036.1|35
1637686370000|2021-11-23 16:52:50|212215.1|212065.1|212209|212059|212215.6|212065.6|212205|212055|25
1637686380000|2021-11-23 16:53:00|212209.7|212059.7|212214.5|212064.5|212214.5|212064.5|212207.6|212057.6|25
1637686390000|2021-11-23 16:53:10|212213|212063|212205|212055|212221.2|212071.2|212205|212055|33
1637686400000|2021-11-23 16:53:20|212227|212077|212269.7|212119.7|212271.4|212121.4|212227|212077|32
1637686410000|2021-11-23 16:53:30|212271.2|212121.2|212251.1|212101.1|212278.6|212128.6|212249|212099|29
1637686420000|2021-11-23 16:53:40|212251.9|212101.9|212205.4|212055.4|212251.9|212101.9|212203.5|212053.5|35
1637686430000|2021-11-23 16:53:50|212210.2|212060.2|212201.5|212051.5|212210.2|212060.2|212198.3|212048.3|32
1637686440000|2021-11-23 16:54:00|212201.9|212051.9|212197.5|212047.5|212203.6|212053.6|212189.4|212039.4|30
1637686450000|2021-11-23 16:54:10|212197.7|212047.7|212252.5|212102.5|212252.5|212102.5|212197.7|212047.7|34
1637686460000|2021-11-23 16:54:20|212268.6|212118.6|212306.4|212156.4|212308.8|212158.8|212266.1|212116.1|37
1637686470000|2021-11-23 16:54:30|212313.7|212163.7|212326.1|212176.1|212327.2|212177.2|212296.6|212146.6|37
1637686480000|2021-11-23 16:54:40|212327.3|212177.3|212422.7|212272.7|212432.2|212282.2|212327.3|212177.3|34
1637686490000|2021-11-23 16:54:50|212422.8|212272.8|212427.4|212277.4|212430.3|212280.3|212417.1|212267.1|35
1637686500000|2021-11-23 16:55:00|212427.8|212277.8|212449.1|212299.1|212460.4|212310.4|212426.3|212276.3|35
1637686510000|2021-11-23 16:55:10|212452.6|212302.6|212500.1|212350.1|212500.1|212350.1|212417.8|212267.8|39
1637686520000|2021-11-23 16:55:20|212491.4|212341.4|212436|212286|212500.9|212350.9|212426.7|212276.7|34
1637686530000|2021-11-23 16:55:30|212456.1|212306.1|212502.4|212352.4|212508.7|212358.7|212451.6|212301.6|38
1637686540000|2021-11-23 16:55:40|212504.4|212354.4|212520.9|212370.9|212532.8|212382.8|212492.9|212342.9|32
1637686550000|2021-11-23 16:55:50|212521|212371|212526.7|212376.7|212526.7|212376.7|212515.7|212365.7|21
1637686560000|2021-11-23 16:56:00|212526.6|212376.6|212494.2|212344.2|212539.2|212389.2|212486.2|212336.2|30
1637686570000|2021-11-23 16:56:10|212502.7|212352.7|212544.3|212394.3|212553.5|212403.5|212494.9|212344.9|33
1637686580000|2021-11-23 16:56:20|212547|212397|212549.9|212399.9|212578.7|212428.7|212536.2|212386.2|33
1637686590000|2021-11-23 16:56:30|212547|212397|212583.5|212433.5|212586.9|212436.9|212539.1|212389.1|33
1637686600000|2021-11-23 16:56:40|212583.4|212433.4|212584.8|212434.8|212590.5|212440.5|212568.1|212418.1|27
1637686610000|2021-11-23 16:56:50|212585|212435|212504.8|212354.8|212585|212435|212502.2|212352.2|31
1637686620000|2021-11-23 16:57:00|212504.7|212354.7|212483.9|212333.9|212504.7|212354.7|212479.3|212329.3|32
1637686630000|2021-11-23 16:57:10|212483.2|212333.2|212455.3|212305.3|212495.9|212345.9|212449|212299|32
1637686640000|2021-11-23 16:57:20|212453.7|212303.7|212496.8|212346.8|212510.4|212360.4|212453.7|212303.7|36
1637686650000|2021-11-23 16:57:30|212499.4|212349.4|212512|212362|212524.5|212374.5|212497.9|212347.9|33
1637686660000|2021-11-23 16:57:40|212511.7|212361.7|212507|212357|212539.7|212389.7|212507|212357|36
1637686670000|2021-11-23 16:57:50|212506.2|212356.2|212524.5|212374.5|212534.9|212384.9|212504.9|212354.9|29
1637686680000|2021-11-23 16:58:00|212524|212374|212543.4|212393.4|212549.1|212399.1|212524|212374|30
1637686690000|2021-11-23 16:58:10|212542.5|212392.5|212543.3|212393.3|212546.3|212396.3|212537.1|212387.1|27
1637686700000|2021-11-23 16:58:20|212543|212393|212577.6|212427.6|212577.6|212427.6|212542.6|212392.6|35
1637686710000|2021-11-23 16:58:30|212576.7|212426.7|212543|212393|212577|212427|212502.8|212352.8|36
1637686720000|2021-11-23 16:58:40|212547|212397|212568.5|212418.5|212574.4|212424.4|212547|212397|29
1637686730000|2021-11-23 16:58:50|212567.7|212417.7|212549.8|212399.8|212567.7|212417.7|212537.2|212387.2|25
1637686740000|2021-11-23 16:59:00|212550.9|212400.9|212510.3|212360.3|212551.2|212401.2|212498.1|212348.1|32
1637686750000|2021-11-23 16:59:10|212503.7|212353.7|212515.8|212365.8|212515.8|212365.8|212494.5|212344.5|32
1637686760000|2021-11-23 16:59:20|212514|212364|212511.8|212361.8|212517.7|212367.7|212490.4|212340.4|39
1637686770000|2021-11-23 16:59:30|212509.5|212359.5|212506.2|212356.2|212512.5|212362.5|212501|212351|26
1637686780000|2021-11-23 16:59:40|212510.6|212360.6|212533|212383|212533|212383|212510.3|212360.3|36
1637686790000|2021-11-23 16:59:50|212516.5|212366.5|212583.8|212433.8|212590.7|212440.7|212513.7|212363.7|36
1637686800000|2021-11-23 17:00:00|212582|212432|212506|212356|212584.9|212434.9|212506|212356|37
1637686810000|2021-11-23 17:00:10|212499.4|212349.4|212488.5|212338.5|212519.4|212369.4|212483.2|212333.2|35
1637686820000|2021-11-23 17:00:20|212488.3|212338.3|212488.3|212338.3|212495.4|212345.4|212484.8|212334.8|32
1637686830000|2021-11-23 17:00:30|212486.4|212336.4|212493.3|212343.3|212496|212346|212458.9|212308.9|37
1637686840000|2021-11-23 17:00:40|212492.9|212342.9|212485.9|212335.9|212549.9|212399.9|212482.9|212332.9|34
1637686850000|2021-11-23 17:00:50|212490.5|212340.5|212492.5|212342.5|212493.1|212343.1|212457.4|212307.4|36
1637686860000|2021-11-23 17:01:00|212492|212342|212477.5|212327.5|212501.6|212351.6|212471.4|212321.4|31
1637686870000|2021-11-23 17:01:10|212476.8|212326.8|212545.7|212395.7|212548.8|212398.8|212465.2|212315.2|38
1637686880000|2021-11-23 17:01:20|212547|212397|212558|212408|212559.4|212409.4|212542|212392|34
1637686890000|2021-11-23 17:01:30|212560.5|212410.5|212622.9|212472.9|212666.9|212516.9|212560.5|212410.5|39
1637686900000|2021-11-23 17:01:40|212623.5|212473.5|212599.6|212449.6|212625.6|212475.6|212591.6|212441.6|31
1637686910000|2021-11-23 17:01:50|212612.2|212462.2|212547.9|212397.9|212632.6|212482.6|212516.6|212366.6|30
1637686920000|2021-11-23 17:02:00|212552.6|212402.6|212608.3|212458.3|212612.1|212462.1|212549.2|212399.2|36
1637686930000|2021-11-23 17:02:10|212608.8|212458.8|212565.5|212415.5|212638.4|212488.4|212549.2|212399.2|37
1637686940000|2021-11-23 17:02:20|212563|212413|212589.1|212439.1|212592.3|212442.3|212563|212413|37
1637686950000|2021-11-23 17:02:30|212589.3|212439.3|212529.4|212379.4|212591.2|212441.2|212523.6|212373.6|32
1637686960000|2021-11-23 17:02:40|212512.5|212362.5|212593.5|212443.5|212603.4|212453.4|212512|212362|36
1637686970000|2021-11-23 17:02:50|212594.6|212444.6|212545.7|212395.7|212605.1|212455.1|212530.6|212380.6|24
1637686980000|2021-11-23 17:03:00|212544.8|212394.8|212559.2|212409.2|212563|212413|212544.8|212394.8|31
1637686990000|2021-11-23 17:03:10|212552.9|212402.9|212566|212416|212570.1|212420.1|212552.4|212402.4|30
1637687000000|2021-11-23 17:03:20|212575.1|212425.1|212556.9|212406.9|212575.1|212425.1|212552.7|212402.7|31
1637687010000|2021-11-23 17:03:30|212555.1|212405.1|212560.4|212410.4|212561.1|212411.1|212555.1|212405.1|21
1637687020000|2021-11-23 17:03:40|212565.9|212415.9|212559.5|212409.5|212573.7|212423.7|212557|212407|31
1637687030000|2021-11-23 17:03:50|212561|212411|212557.8|212407.8|212568|212418|212553.1|212403.1|26
1637687040000|2021-11-23 17:04:00|212556.2|212406.2|212555.2|212405.2|212559.2|212409.2|212547.9|212397.9|31
1637687050000|2021-11-23 17:04:10|212552.5|212402.5|212541.9|212391.9|212552.7|212402.7|212512.5|212362.5|39
1637687060000|2021-11-23 17:04:20|212541.6|212391.6|212504.7|212354.7|212555.4|212405.4|212504.7|212354.7|34
1637687070000|2021-11-23 17:04:30|212506|212356|212450.3|212300.3|212506|212356|212450.3|212300.3|27
1637687080000|2021-11-23 17:04:40|212457.9|212307.9|212470.4|212320.4|212473.6|212323.6|212440.5|212290.5|36
1637687090000|2021-11-23 17:04:50|212470.8|212320.8|212482|212332|212482|212332|212455.3|212305.3|31
1637687100000|2021-11-23 17:05:00|212483.4|212333.4|212481.5|212331.5|212483.4|212333.4|212477.8|212327.8|27
1637687110000|2021-11-23 17:05:10|212482.2|212332.2|212482.5|212332.5|212485.7|212335.7|212479.1|212329.1|24
1637687120000|2021-11-23 17:05:20|212482.8|212332.8|212484.3|212334.3|212484.9|212334.9|212479.8|212329.8|19
1637687130000|2021-11-23 17:05:30|212484.4|212334.4|212436.9|212286.9|212484.4|212334.4|212429.3|212279.3|33
1637687140000|2021-11-23 17:05:40|212438.2|212288.2|212444.5|212294.5|212447.3|212297.3|212438.2|212288.2|28
1637687150000|2021-11-23 17:05:50|212447.4|212297.4|212477.5|212327.5|212482.8|212332.8|212447.4|212297.4|30
1637687160000|2021-11-23 17:06:00|212478.4|212328.4|212448.2|212298.2|212480|212330|212442.3|212292.3|32
1637687170000|2021-11-23 17:06:10|212449.3|212299.3|212452.4|212302.4|212462|212312|212448.3|212298.3|27
1637687180000|2021-11-23 17:06:20|212456.6|212306.6|212449.9|212299.9|212458.5|212308.5|212449.9|212299.9|29
1637687190000|2021-11-23 17:06:30|212450.3|212300.3|212445.5|212295.5|212452.8|212302.8|212445.5|212295.5|30
1637687200000|2021-11-23 17:06:40|212447.3|212297.3|212426.1|212276.1|212447.3|212297.3|212419|212269|26
1637687210000|2021-11-23 17:06:50|212425.5|212275.5|212415.2|212265.2|212445.4|212295.4|212414|212264|36
1637687220000|2021-11-23 17:07:00|212418.2|212268.2|212415.6|212265.6|212419.1|212269.1|212410.6|212260.6|24
1637687230000|2021-11-23 17:07:10|212414.4|212264.4|212415.6|212265.6|212415.7|212265.7|212411.1|212261.1|20
1637687240000|2021-11-23 17:07:20|212415.8|212265.8|212324|212174|212415.8|212265.8|212315.8|212165.8|23
1637687250000|2021-11-23 17:07:30|212323.4|212173.4|212325.6|212175.6|212330.2|212180.2|212322.3|212172.3|13
1637687260000|2021-11-23 17:07:40|212326.6|212176.6|212394.1|212244.1|212394.1|212244.1|212322.9|212172.9|27
1637687270000|2021-11-23 17:07:50|212392.7|212242.7|212400.8|212250.8|212401.7|212251.7|212392.4|212242.4|24
1637687280000|2021-11-23 17:08:00|212402.7|212252.7|212407.2|212257.2|212409.3|212259.3|212401.7|212251.7|26
1637687290000|2021-11-23 17:08:10|212406.8|212256.8|212404.8|212254.8|212409|212259|212402.7|212252.7|31
1637687300000|2021-11-23 17:08:20|212404.2|212254.2|212408.3|212258.3|212408.6|212258.6|212403.3|212253.3|24
1637687310000|2021-11-23 17:08:30|212407.9|212257.9|212407.3|212257.3|212409.2|212259.2|212405.6|212255.6|26
1637687320000|2021-11-23 17:08:40|212407.7|212257.7|212404.6|212254.6|212407.8|212257.8|212400.2|212250.2|24
1637687330000|2021-11-23 17:08:50|212404.8|212254.8|212402.4|212252.4|212407.7|212257.7|212401.7|212251.7|27
1637687340000|2021-11-23 17:09:00|212401.8|212251.8|212386.8|212236.8|212409.1|212259.1|212382.7|212232.7|28
1637687350000|2021-11-23 17:09:10|212384.9|212234.9|212361.4|212211.4|212385.8|212235.8|212355.7|212205.7|31
1637687360000|2021-11-23 17:09:20|212359.9|212209.9|212281.6|212131.6|212359.9|212209.9|212272.2|212122.2|36
1637687370000|2021-11-23 17:09:30|212281|212131|212273.8|212123.8|212281|212131|212264.4|212114.4|28
1637687380000|2021-11-23 17:09:40|212284.4|212134.4|212298.2|212148.2|212298.2|212148.2|212276.3|212126.3|32
1637687390000|2021-11-23 17:09:50|212297.5|212147.5|212293.6|212143.6|212302.6|212152.6|212290.9|212140.9|31
1637687400000|2021-11-23 17:10:00|212295.4|212145.4|212262|212112|212295.4|212145.4|212259.1|212109.1|34
1637687410000|2021-11-23 17:10:10|212267.4|212117.4|212279|212129|212280.9|212130.9|212264.6|212114.6|25
1637687420000|2021-11-23 17:10:20|212280.2|212130.2|212276.6|212126.6|212283.1|212133.1|212275.1|212125.1|29
1637687430000|2021-11-23 17:10:30|212276.1|212126.1|212270.8|212120.8|212276.1|212126.1|212269.4|212119.4|22
1637687440000|2021-11-23 17:10:40|212268.8|212118.8|212271.9|212121.9|212276.1|212126.1|212265.2|212115.2|24
1637687450000|2021-11-23 17:10:50|212272.2|212122.2|212292.7|212142.7|212294.4|212144.4|212271.3|212121.3|26
1637687460000|2021-11-23 17:11:00|212289.8|212139.8|212288.7|212138.7|212295|212145|212283.9|212133.9|27
1637687470000|2021-11-23 17:11:10|212287.1|212137.1|212282.5|212132.5|212287.1|212137.1|212280.8|212130.8|26
1637687480000|2021-11-23 17:11:20|212282.4|212132.4|212286.9|212136.9|212293.2|212143.2|212282.4|212132.4|24
1637687490000|2021-11-23 17:11:30|212285.6|212135.6|212285.3|212135.3|212290.7|212140.7|212282.3|212132.3|26
1637687500000|2021-11-23 17:11:40|212284.6|212134.6|212290.3|212140.3|212294.7|212144.7|212284.6|212134.6|29
1637687510000|2021-11-23 17:11:50|212288.5|212138.5|212293.6|212143.6|212294.7|212144.7|212286.6|212136.6|19
1637687520000|2021-11-23 17:12:00|212292.3|212142.3|212315.3|212165.3|212315.9|212165.9|212287.2|212137.2|22
1637687530000|2021-11-23 17:12:10|212317.7|212167.7|212325.3|212175.3|212326.6|212176.6|212317.2|212167.2|27
1637687540000|2021-11-23 17:12:20|212353.3|212203.3|212361.5|212211.5|212362|212212|212348|212198|32
1637687550000|2021-11-23 17:12:30|212362.9|212212.9|212369.2|212219.2|212372.2|212222.2|212361.1|212211.1|33
1637687560000|2021-11-23 17:12:40|212376.3|212226.3|212377.5|212227.5|212378.8|212228.8|212370.8|212220.8|28
1637687570000|2021-11-23 17:12:50|212377.7|212227.7|212400.9|212250.9|212402.2|212252.2|212370.6|212220.6|27
1637687580000|2021-11-23 17:13:00|212400.4|212250.4|212401.5|212251.5|212403.8|212253.8|212396.8|212246.8|24
1637687590000|2021-11-23 17:13:10|212402|212252|212423.2|212273.2|212423.2|212273.2|212400|212250|26
1637687600000|2021-11-23 17:13:20|212423.3|212273.3|212422.2|212272.2|212425.1|212275.1|212420.4|212270.4|29
1637687610000|2021-11-23 17:13:30|212422.1|212272.1|212420.9|212270.9|212423.2|212273.2|212417.8|212267.8|21
1637687620000|2021-11-23 17:13:40|212420.3|212270.3|212420.3|212270.3|212420.9|212270.9|212416.2|212266.2|26
1637687630000|2021-11-23 17:13:50|212420.9|212270.9|212443.5|212293.5|212443.5|212293.5|212420.9|212270.9|16
1637687640000|2021-11-23 17:14:00|212442.7|212292.7|212358.7|212208.7|212443.7|212293.7|212356.7|212206.7|30
1637687650000|2021-11-23 17:14:10|212362.6|212212.6|212359.3|212209.3|212363.8|212213.8|212346.7|212196.7|25
1637687660000|2021-11-23 17:14:20|212356.7|212206.7|212356.3|212206.3|212358.2|212208.2|212319.2|212169.2|36
1637687670000|2021-11-23 17:14:30|212358.5|212208.5|212406|212256|212406|212256|212348.4|212198.4|33
1637687680000|2021-11-23 17:14:40|212406.4|212256.4|212398.3|212248.3|212421.8|212271.8|212390|212240|31
1637687690000|2021-11-23 17:14:50|212397|212247|212390.4|212240.4|212397.4|212247.4|212387.9|212237.9|22
1637687700000|2021-11-23 17:15:00|212372.3|212222.3|212306.5|212156.5|212372.3|212222.3|212279.3|212129.3|36
1637687710000|2021-11-23 17:15:10|212319.5|212169.5|212306.2|212156.2|212339.3|212189.3|212306.2|212156.2|37
1637687720000|2021-11-23 17:15:20|212307.8|212157.8|212259.9|212109.9|212307.8|212157.8|212257.3|212107.3|32
1637687730000|2021-11-23 17:15:30|212254.4|212104.4|212285.4|212135.4|212290.3|212140.3|212253.7|212103.7|31
1637687740000|2021-11-23 17:15:40|212283|212133|212288.6|212138.6|212297.2|212147.2|212256.4|212106.4|30
1637687750000|2021-11-23 17:15:50|212290.9|212140.9|212294.1|212144.1|212306.2|212156.2|212289|212139|34
1637687760000|2021-11-23 17:16:00|212291.4|212141.4|212238.3|212088.3|212296.3|212146.3|212235.4|212085.4|34
1637687770000|2021-11-23 17:16:10|212239|212089|212256.5|212106.5|212257.9|212107.9|212239|212089|38
1637687780000|2021-11-23 17:16:20|212254.3|212104.3|212256.4|212106.4|212260.8|212110.8|212252.5|212102.5|34
1637687790000|2021-11-23 17:16:30|212256.3|212106.3|212260.9|212110.9|212263.5|212113.5|212256.3|212106.3|20
1637687800000|2021-11-23 17:16:40|212260.8|212110.8|212263.9|212113.9|212265.7|212115.7|212255|212105|27
1637687810000|2021-11-23 17:16:50|212261.3|212111.3|212274.8|212124.8|212286.3|212136.3|212261.3|212111.3|33
1637687820000|2021-11-23 17:17:00|212280.7|212130.7|212319.6|212169.6|212329.6|212179.6|212273.1|212123.1|32
1637687830000|2021-11-23 17:17:10|212318.7|212168.7|212324.1|212174.1|212343.5|212193.5|212302.8|212152.8|31
1637687840000|2021-11-23 17:17:20|212337.1|212187.1|212347.4|212197.4|212354.4|212204.4|212320.9|212170.9|28
1637687850000|2021-11-23 17:17:30|212347.1|212197.1|212357.5|212207.5|212364.6|212214.6|212338.1|212188.1|27
1637687860000|2021-11-23 17:17:40|212357.1|212207.1|212363.1|212213.1|212379.1|212229.1|212341.8|212191.8|36
1637687870000|2021-11-23 17:17:50|212356.5|212206.5|212359.6|212209.6|212364.5|212214.5|212353.8|212203.8|25
1637687880000|2021-11-23 17:18:00|212359.5|212209.5|212360.5|212210.5|212369.4|212219.4|212346.2|212196.2|34
1637687890000|2021-11-23 17:18:10|212356.7|212206.7|212358.3|212208.3|212363.6|212213.6|212356.7|212206.7|27
1637687900000|2021-11-23 17:18:20|212358.5|212208.5|212360.7|212210.7|212370.4|212220.4|212355.6|212205.6|31
1637687910000|2021-11-23 17:18:30|212359.8|212209.8|212394.3|212244.3|212398.2|212248.2|212359.8|212209.8|30
1637687920000|2021-11-23 17:18:40|212394.1|212244.1|212397.5|212247.5|212398.3|212248.3|212378.8|212228.8|31
1637687930000|2021-11-23 17:18:50|212397.9|212247.9|212401.8|212251.8|212402.2|212252.2|212394.8|212244.8|23
1637687940000|2021-11-23 17:19:00|212401.2|212251.2|212395.1|212245.1|212401.2|212251.2|212383.2|212233.2|27
1637687950000|2021-11-23 17:19:10|212392.8|212242.8|212395.2|212245.2|212395.8|212245.8|212387.3|212237.3|22
1637687960000|2021-11-23 17:19:20|212395.3|212245.3|212392.8|212242.8|212395.3|212245.3|212375.6|212225.6|32
1637687970000|2021-11-23 17:19:30|212389|212239|212357.6|212207.6|212390.7|212240.7|212354|212204|27
1637687980000|2021-11-23 17:19:40|212358.1|212208.1|212368.5|212218.5|212372.4|212222.4|212357.5|212207.5|32
1637687990000|2021-11-23 17:19:50|212364.2|212214.2|212370.3|212220.3|212370.3|212220.3|212363.2|212213.2|29
1637688000000|2021-11-23 17:20:00|212370.7|212220.7|212393.2|212243.2|212395.4|212245.4|212367.2|212217.2|28
1637688010000|2021-11-23 17:20:10|212392.7|212242.7|212382.7|212232.7|212393.1|212243.1|212382.2|212232.2|24
1637688020000|2021-11-23 17:20:20|212383.5|212233.5|212391.2|212241.2|212391.2|212241.2|212382.3|212232.3|22
1637688030000|2021-11-23 17:20:30|212384.4|212234.4|212382.7|212232.7|212387.3|212237.3|212378.5|212228.5|17
1637688040000|2021-11-23 17:20:40|212381.9|212231.9|212390|212240|212392.9|212242.9|212378.4|212228.4|15
1637688050000|2021-11-23 17:20:50|212390.2|212240.2|212389.5|212239.5|212390.5|212240.5|212386.1|212236.1|26
1637688060000|2021-11-23 17:21:00|212390.9|212240.9|212407|212257|212416.8|212266.8|212385.3|212235.3|30
1637688070000|2021-11-23 17:21:10|212410.9|212260.9|212398.4|212248.4|212420.8|212270.8|212395.7|212245.7|37
1637688080000|2021-11-23 17:21:20|212401|212251|212400.4|212250.4|212405.9|212255.9|212394.3|212244.3|31
1637688090000|2021-11-23 17:21:30|212390.2|212240.2|212367.6|212217.6|212394.5|212244.5|212350.5|212200.5|39
1637688100000|2021-11-23 17:21:40|212376.6|212226.6|212375.3|212225.3|212380.8|212230.8|212365.8|212215.8|32
1637688110000|2021-11-23 17:21:50|212375.5|212225.5|212362|212212|212375.5|212225.5|212361.7|212211.7|35
1637688120000|2021-11-23 17:22:00|212364.1|212214.1|212353.4|212203.4|212367.1|212217.1|212351.1|212201.1|36
1637688130000|2021-11-23 17:22:10|212354.1|212204.1|212358.8|212208.8|212360.4|212210.4|212354.1|212204.1|27
1637688140000|2021-11-23 17:22:20|212357.7|212207.7|212355.7|212205.7|212357.9|212207.9|212354.3|212204.3|16
1637688150000|2021-11-23 17:22:30|212355.9|212205.9|212353.5|212203.5|212358|212208|212351.6|212201.6|21
1637688160000|2021-11-23 17:22:40|212343.1|212193.1|212348.4|212198.4|212355.2|212205.2|212337.4|212187.4|30
1637688170000|2021-11-23 17:22:50|212357.8|212207.8|212352.8|212202.8|212360.4|212210.4|212343.4|212193.4|37
1637688180000|2021-11-23 17:23:00|212354.2|212204.2|212344.8|212194.8|212354.2|212204.2|212338.6|212188.6|29
1637688190000|2021-11-23 17:23:10|212341.6|212191.6|212343.7|212193.7|212348.6|212198.6|212339.2|212189.2|26
1637688200000|2021-11-23 17:23:20|212345.3|212195.3|212345.7|212195.7|212350.6|212200.6|212342.9|212192.9|23
1637688210000|2021-11-23 17:23:30|212345.6|212195.6|212341.2|212191.2|212348.5|212198.5|212334.4|212184.4|25
1637688220000|2021-11-23 17:23:40|212344.7|212194.7|212342.6|212192.6|212346.1|212196.1|212341.5|212191.5|18
1637688230000|2021-11-23 17:23:50|212339.7|212189.7|212330.6|212180.6|212343.3|212193.3|212328|212178|31
1637688240000|2021-11-23 17:24:00|212333.5|212183.5|212349|212199|212360.4|212210.4|212330|212180|31
1637688250000|2021-11-23 17:24:10|212348.2|212198.2|212343.5|212193.5|212364.5|212214.5|212338.6|212188.6|28
1637688260000|2021-11-23 17:24:20|212340.5|212190.5|212341.8|212191.8|212348.1|212198.1|212339.2|212189.2|24
1637688270000|2021-11-23 17:24:30|212340.3|212190.3|212338.8|212188.8|212344.2|212194.2|212338.7|212188.7|26
1637688280000|2021-11-23 17:24:40|212339.6|212189.6|212349.8|212199.8|212355.1|212205.1|212339.6|212189.6|23
1637688290000|2021-11-23 17:24:50|212343|212193|212340.8|212190.8|212350.8|212200.8|212340.7|212190.7|28
1637688300000|2021-11-23 17:25:00|212343.5|212193.5|212345.4|212195.4|212347.6|212197.6|212339|212189|22
1637688310000|2021-11-23 17:25:10|212346.1|212196.1|212335|212185|212347|212197|212331.9|212181.9|31
1637688320000|2021-11-23 17:25:20|212337.6|212187.6|212343.8|212193.8|212344|212194|212337.6|212187.6|24
1637688330000|2021-11-23 17:25:30|212342.9|212192.9|212341|212191|212344.1|212194.1|212337.3|212187.3|23
1637688340000|2021-11-23 17:25:40|212340.7|212190.7|212278.1|212128.1|212343.7|212193.7|212278.1|212128.1|30
1637688350000|2021-11-23 17:25:50|212272.5|212122.5|212254.1|212104.1|212279.5|212129.5|212254.1|212104.1|35
1637688360000|2021-11-23 17:26:00|212256.6|212106.6|212261.4|212111.4|212266.2|212116.2|212255.6|212105.6|28
1637688370000|2021-11-23 17:26:10|212261.1|212111.1|212217.2|212067.2|212264.3|212114.3|212215.1|212065.1|28
1637688380000|2021-11-23 17:26:20|212212.1|212062.1|212216.9|212066.9|212225.1|212075.1|212212.1|212062.1|34
1637688390000|2021-11-23 17:26:30|212218.8|212068.8|212216|212066|212220.7|212070.7|212211|212061|27
1637688400000|2021-11-23 17:26:40|212206.9|212056.9|212215|212065|212220.2|212070.2|212206.9|212056.9|16
1637688410000|2021-11-23 17:26:50|212216.2|212066.2|212206.1|212056.1|212216.8|212066.8|212188.2|212038.2|34
1637688420000|2021-11-23 17:27:00|212201.5|212051.5|212238.5|212088.5|212241.6|212091.6|212196.4|212046.4|33
1637688430000|2021-11-23 17:27:10|212237.5|212087.5|212326.6|212176.6|212327.4|212177.4|212233.9|212083.9|33
1637688440000|2021-11-23 17:27:20|212327|212177|212330.5|212180.5|212371.5|212221.5|212323.5|212173.5|37
1637688450000|2021-11-23 17:27:30|212336.2|212186.2|212313.1|212163.1|212352.2|212202.2|212313.1|212163.1|25
1637688460000|2021-11-23 17:27:40|212313.6|212163.6|212305.9|212155.9|212328.2|212178.2|212299.1|212149.1|35
1637688470000|2021-11-23 17:27:50|212305.3|212155.3|212322.8|212172.8|212325.1|212219.3|212260.6|212152.5|33
1637688480000|2021-11-23 17:28:00|212322.5|212172.5|212320.9|212170.9|212326.1|212176.1|212319.7|212169.7|30
1637688490000|2021-11-23 17:28:10|212321.2|212171.2|212304.1|212154.1|212321.2|212171.2|212303.4|212153.4|22
1637688500000|2021-11-23 17:28:20|212303.8|212153.8|212367.3|212217.3|212367.3|212217.3|212303.8|212153.8|34
1637688510000|2021-11-23 17:28:30|212367.1|212217.1|212391.7|212241.7|212401.7|212251.7|212363.6|212213.6|36
1637688520000|2021-11-23 17:28:40|212393.6|212243.6|212358.2|212208.2|212396|212246|212358.2|212208.2|30
1637688530000|2021-11-23 17:28:50|212360.7|212210.7|212407.5|212257.5|212411.9|212261.9|212360.7|212210.7|27
1637688540000|2021-11-23 17:29:00|212407.2|212257.2|212376.4|212226.4|212407.3|212257.3|212376|212226|31
1637688550000|2021-11-23 17:29:10|212379.9|212229.9|212377.5|212227.5|212380.2|212230.2|212374.9|212224.9|21
1637688560000|2021-11-23 17:29:20|212376|212226|212379.9|212229.9|212379.9|212229.9|212370.9|212220.9|24
1637688570000|2021-11-23 17:29:30|212380.4|212230.4|212375.7|212225.7|212380.4|212230.4|212375.7|212225.7|23
1637688580000|2021-11-23 17:29:40|212375.9|212225.9|212375.5|212225.5|212379.3|212229.3|212374|212224|26
1637688590000|2021-11-23 17:29:50|212375.3|212225.3|212371.4|212221.4|212378.9|212228.9|212370.6|212220.6|29
1637688600000|2021-11-23 17:30:00|212371.6|212221.6|212339.4|212189.4|212373.8|212223.8|212332.2|212182.2|33
1637688610000|2021-11-23 17:30:10|212337.7|212187.7|212314.1|212164.1|212340.2|212190.2|212312.3|212162.3|29
1637688620000|2021-11-23 17:30:20|212311.4|212161.4|212323|212173|212325.9|212175.9|212310.2|212160.2|27
1637688630000|2021-11-23 17:30:30|212324.1|212174.1|212337.7|212187.7|212345.4|212195.4|212320.8|212170.8|30
1637688640000|2021-11-23 17:30:40|212338.1|212188.1|212332.6|212182.6|212338.8|212188.8|212320.3|212170.3|30
1637688650000|2021-11-23 17:30:50|212331.6|212181.6|212346|212196|212348.7|212198.7|212331.6|212181.6|22
1637688660000|2021-11-23 17:31:00|212346.4|212196.4|212338|212188|212352.7|212202.7|212338|212188|29
1637688670000|2021-11-23 17:31:10|212335.3|212185.3|212349.4|212199.4|212351|212201|212301.4|212151.4|28
1637688680000|2021-11-23 17:31:20|212348.6|212198.6|212414.7|212264.7|212414.7|212264.7|212304.8|212196.7|28
1637688690000|2021-11-23 17:31:30|212414.5|212264.5|212424.9|212274.9|212428.3|212278.3|212414.5|212264.5|24
1637688700000|2021-11-23 17:31:40|212427.4|212277.4|212426.3|212276.3|212427.4|212277.4|212423.7|212273.7|25
1637688710000|2021-11-23 17:31:50|212423.8|212273.8|212420.6|212270.6|212425.5|212275.5|212418.5|212268.5|22
1637688720000|2021-11-23 17:32:00|212423.5|212273.5|212420.2|212270.2|212423.5|212273.5|212418.5|212268.5|25
1637688730000|2021-11-23 17:32:10|212419.6|212269.6|212419|212269|212420.9|212270.9|212418.7|212268.7|15
1637688740000|2021-11-23 17:32:20|212419.1|212269.1|212415.2|212265.2|212419.5|212269.5|212407.3|212257.3|26
1637688750000|2021-11-23 17:32:30|212414.5|212264.5|212392.1|212242.1|212414.5|212264.5|212358.7|212208.7|29
1637688760000|2021-11-23 17:32:40|212407.3|212257.3|212408.9|212258.9|212413.2|212263.2|212406.4|212256.4|23
1637688770000|2021-11-23 17:32:50|212410.3|212260.3|212422.7|212272.7|212422.8|212272.8|212409.1|212259.1|15
1637688780000|2021-11-23 17:33:00|212421.2|212271.2|212422.1|212272.1|212423.8|212273.8|212420.9|212270.9|17
1637688790000|2021-11-23 17:33:10|212425.6|212275.6|212450.8|212300.8|212451.6|212301.6|212424|212274|23
1637688800000|2021-11-23 17:33:20|212440.5|212290.5|212444.2|212294.2|212445|212295|212437.8|212287.8|31
1637688810000|2021-11-23 17:33:30|212442.9|212292.9|212448.7|212298.7|212453.7|212303.7|212441.4|212291.4|23
1637688820000|2021-11-23 17:33:40|212449|212299|212463.6|212313.6|212467.2|212317.2|212448.4|212298.4|26
1637688830000|2021-11-23 17:33:50|212461.3|212311.3|212461|212311|212461.3|212361.2|212411.2|212303.1|26
1637688840000|2021-11-23 17:34:00|212464.7|212314.7|212476.5|212326.5|212478.9|212328.9|212462.3|212312.3|33
1637688850000|2021-11-23 17:34:10|212475.6|212325.6|212475.3|212325.3|212481.3|212331.3|212471|212321|28
1637688860000|2021-11-23 17:34:20|212475.6|212325.6|212486.4|212336.4|212498.3|212348.3|212475.6|212325.6|32
1637688870000|2021-11-23 17:34:30|212485.1|212335.1|212485.5|212335.5|212488.2|212338.2|212484.4|212334.4|19
1637688880000|2021-11-23 17:34:40|212485.3|212335.3|212466.7|212316.7|212485.3|212335.3|212464.6|212314.6|29
1637688890000|2021-11-23 17:34:50|212467|212317|212484.7|212334.7|212486.6|212336.6|212467|212317|32
1637688900000|2021-11-23 17:35:00|212484.8|212334.8|212468.3|212318.3|212484.8|212334.8|212468.2|212318.2|32
1637688910000|2021-11-23 17:35:10|212468.7|212318.7|212467.9|212317.9|212494.8|212344.8|212467.1|212317.1|31
1637688920000|2021-11-23 17:35:20|212466.5|212316.5|212468.6|212318.6|212469.1|212319.1|212466.2|212316.2|22
1637688930000|2021-11-23 17:35:30|212468.5|212318.5|212479|212329|212482.8|212332.8|212466.7|212316.7|15
1637688940000|2021-11-23 17:35:40|212484.1|212334.1|212471.4|212321.4|212484.1|212334.1|212467.4|212317.4|23
1637688950000|2021-11-23 17:35:50|212474.5|212324.5|212465.4|212315.4|212475.2|212325.2|212452|212302|26
1637688960000|2021-11-23 17:36:00|212470.5|212320.5|212485.8|212335.8|212489.8|212339.8|212465.9|212315.9|31
1637688970000|2021-11-23 17:36:10|212485.2|212335.2|212487.8|212337.8|212487.8|212337.8|212483.5|212333.5|19
1637688980000|2021-11-23 17:36:20|212503.7|212353.7|212504.2|212354.2|212512.4|212362.4|212498.1|212348.1|36
1637688990000|2021-11-23 17:36:30|212503.5|212353.5|212499.8|212349.8|212508|212358|212494.5|212344.5|28
1637689000000|2021-11-23 17:36:40|212498.4|212348.4|212507.5|212357.5|212507.5|212357.5|212498.4|212348.4|22
1637689010000|2021-11-23 17:36:50|212508.5|212358.5|212507|212357|212514.7|212364.7|212503.9|212353.9|24
1637689020000|2021-11-23 17:37:00|212509.5|212359.5|212510.8|212360.8|212512.3|212362.3|212508.6|212358.6|26
1637689030000|2021-11-23 17:37:10|212511.1|212361.1|212516.5|212366.5|212516.9|212366.9|212506.9|212356.9|26
1637689040000|2021-11-23 17:37:20|212515.2|212365.2|212511.7|212361.7|212518.8|212368.8|212480.1|212330.1|26
1637689050000|2021-11-23 17:37:30|212512.9|212362.9|212488|212338|212514.4|212389.4|212438.1|212338|22
1637689060000|2021-11-23 17:37:40|212489.8|212339.8|212506.6|212356.6|212506.6|212356.6|212485.5|212335.5|19
1637689070000|2021-11-23 17:37:50|212506.3|212356.3|212508.8|212358.8|212513.1|212363.1|212503.3|212353.3|24
1637689080000|2021-11-23 17:38:00|212497.7|212347.7|212448.2|212298.2|212504.2|212392.3|212441.6|212295.1|34
1637689090000|2021-11-23 17:38:10|212430.4|212280.4|212426.2|212276.2|212432.1|212327.2|212376.7|212256.2|32
1637689100000|2021-11-23 17:38:20|212433.1|212283.1|212402.5|212252.5|212435.6|212285.6|212400.3|212250.3|32
1637689110000|2021-11-23 17:38:30|212401.4|212251.4|212405.1|212255.1|212405.1|212255.1|212398.4|212248.4|26
1637689120000|2021-11-23 17:38:40|212405.3|212255.3|212388.8|212238.8|212405.3|212255.3|212375.8|212225.8|24
1637689130000|2021-11-23 17:38:50|212388.9|212238.9|212378.7|212228.7|212388.9|212278.7|212327.8|212224.7|23
1637689140000|2021-11-23 17:39:00|212378.5|212228.5|212388|212238|212388|212238|212364|212214|31
1637689150000|2021-11-23 17:39:10|212387.8|212237.8|212401.8|212251.8|212404.9|212303.3|212352.7|212237.8|26
1637689160000|2021-11-23 17:39:20|212402|212252|212400.3|212250.3|212402.5|212252.5|212399.2|212249.2|24
1637689170000|2021-11-23 17:39:30|212399.4|212249.4|212401.6|212251.6|212402.1|212252.1|212399.1|212249.1|23
1637689180000|2021-11-23 17:39:40|212401.9|212251.9|212366.2|212216.2|212403.2|212253.2|212364|212214|27
1637689190000|2021-11-23 17:39:50|212365.4|212215.4|212369.2|212219.2|212369.7|212219.7|212364.3|212214.3|23
1637689200000|2021-11-23 17:40:00|212369.5|212219.5|212369.7|212219.7|212370.5|212220.5|212368.9|212218.9|18
1637689210000|2021-11-23 17:40:10|212369.5|212219.5|212365.6|212215.6|212370.6|212220.6|212363.9|212213.9|20
1637689220000|2021-11-23 17:40:20|212362.1|212212.1|212363.6|212213.6|212365.5|212215.5|212361.9|212211.9|23
1637689230000|2021-11-23 17:40:30|212366.2|212216.2|212367.8|212217.8|212372.7|212222.7|212366.2|212216.2|17
1637689240000|2021-11-23 17:40:40|212368.1|212218.1|212367.3|212217.3|212371.6|212221.6|212364.8|212214.8|27
1637689250000|2021-11-23 17:40:50|212366.5|212216.5|212424.3|212274.3|212425.7|212275.7|212366.2|212216.2|26
1637689260000|2021-11-23 17:41:00|212424.1|212274.1|212461|212311|212461|212311|212424.1|212274.1|28
1637689270000|2021-11-23 17:41:10|212461.4|212311.4|212471.5|212321.5|212471.6|212321.6|212457.9|212307.9|28
1637689280000|2021-11-23 17:41:20|212469.8|212319.8|212474|212324|212476.1|212326.1|212469.8|212319.8|25
1637689290000|2021-11-23 17:41:30|212474.9|212324.9|212499|212349|212499|212349|212471.8|212321.8|28
1637689300000|2021-11-23 17:41:40|212499.3|212349.3|212500.7|212350.7|212502.7|212352.7|212496.3|212346.3|25
1637689310000|2021-11-23 17:41:50|212500.8|212350.8|212543.9|212393.9|212544.9|212394.9|212500.8|212350.8|28
1637689320000|2021-11-23 17:42:00|212544.4|212394.4|212556.9|212406.9|212556.9|212406.9|212543.6|212393.6|28
1637689330000|2021-11-23 17:42:10|212553.9|212403.9|212555.9|212405.9|212558.9|212408.9|212553.9|212403.9|27
1637689340000|2021-11-23 17:42:20|212557.7|212407.7|212564|212414|212565.4|212415.4|212557.1|212407.1|25
1637689350000|2021-11-23 17:42:30|212563.6|212413.6|212582.9|212432.9|212587.1|212437.1|212562.3|212412.3|30
1637689360000|2021-11-23 17:42:40|212582.6|212432.6|212586.1|212436.1|212589.3|212439.3|212580.3|212430.3|30
1637689370000|2021-11-23 17:42:50|212585.7|212435.7|212551.7|212401.7|212586.9|212436.9|212549.8|212399.8|31
1637689380000|2021-11-23 17:43:00|212552.3|212402.3|212562.5|212412.5|212564.7|212462.4|212512.4|212401.8|33
1637689390000|2021-11-23 17:43:10|212561.8|212411.8|212551.6|212401.6|212568.3|212418.3|212549.8|212399.8|35
1637689400000|2021-11-23 17:43:20|212550.8|212400.8|212553.4|212403.4|212554.1|212404.1|212546.5|212396.5|26
1637689410000|2021-11-23 17:43:30|212553.7|212403.7|212560.7|212410.7|212573|212423|212551.3|212401.3|26
1637689420000|2021-11-23 17:43:40|212561|212411|212547.8|212397.8|212561|212411|212547|212397|23
1637689430000|2021-11-23 17:43:50|212547.7|212397.7|212537|212387|212551.5|212401.5|212529.9|212379.9|31
1637689440000|2021-11-23 17:44:00|212538.3|212388.3|212473.6|212323.6|212538.3|212401.2|212451.2|212321.3|36
1637689450000|2021-11-23 17:44:10|212473.9|212323.9|212501.3|212351.3|212501.3|212351.3|212470.7|212320.7|32
1637689460000|2021-11-23 17:44:20|212501.5|212351.5|212501.2|212351.2|212504.7|212354.7|212501.2|212351.2|21
1637689470000|2021-11-23 17:44:30|212502.3|212352.3|212471.2|212321.2|212503.2|212353.2|212467.4|212317.4|23
1637689480000|2021-11-23 17:44:40|212497.7|212347.7|212499.4|212349.4|212501|212351|212496|212346|25
1637689490000|2021-11-23 17:44:50|212503.6|212353.6|212500.7|212350.7|212505.1|212355.1|212499.7|212349.7|27
1637689500000|2021-11-23 17:45:00|212500.5|212350.5|212503.9|212353.9|212508.6|212358.6|212492.6|212342.6|32
1637689510000|2021-11-23 17:45:10|212502.3|212352.3|212518.8|212368.8|212527.3|212377.3|212502.3|212352.3|32
1637689520000|2021-11-23 17:45:20|212517.1|212367.1|212519.4|212369.4|212521.9|212371.9|212514.8|212364.8|18
1637689530000|2021-11-23 17:45:30|212518.9|212368.9|212510.1|212360.1|212523.8|212373.8|212504.3|212354.3|29
1637689540000|2021-11-23 17:45:40|212509.7|212359.7|212518.9|212368.9|212523.9|212373.9|212509.7|212359.7|22
1637689550000|2021-11-23 17:45:50|212518.8|212368.8|212545.9|212395.9|212547.7|212397.7|212518.4|212368.4|28
1637689560000|2021-11-23 17:46:00|212546.4|212396.4|212546.4|212396.4|212547.6|212397.6|212542.7|212392.7|18
1637689570000|2021-11-23 17:46:10|212546|212396|212552.1|212402.1|212552.1|212402.1|212517.9|212367.9|33
1637689580000|2021-11-23 17:46:20|212551.7|212401.7|212543.2|212393.2|212554.2|212404.2|212523.7|212373.7|35
1637689590000|2021-11-23 17:46:30|212544.2|212394.2|212550.1|212400.1|212552|212450|212500|212391.2|20
1637689600000|2021-11-23 17:46:40|212550.8|212400.8|212557.5|212407.5|212557.5|212407.5|212543.1|212393.1|21
1637689610000|2021-11-23 17:46:50|212555.1|212405.1|212557.5|212407.5|212558|212408|212553.2|212403.2|18
1637689620000|2021-11-23 17:47:00|212555.4|212405.4|212550|212400|212555.4|212405.4|212545|212395|23
1637689630000|2021-11-23 17:47:10|212549|212399|212557.6|212407.6|212561.5|212411.5|212549|212399|24
1637689640000|2021-11-23 17:47:20|212558.1|212408.1|212623.5|212473.5|212638.2|212488.2|212558.1|212408.1|35
1637689650000|2021-11-23 17:47:30|212618.3|212468.3|212647.7|212497.7|212658.7|212508.7|212618.3|212468.3|32
1637689660000|2021-11-23 17:47:40|212641|212491|212674.8|212524.8|212674.8|212524.8|212616.6|212466.6|36
1637689670000|2021-11-23 17:47:50|212679.1|212529.1|212683|212533|212687.3|212586.5|212626.9|212523.7|30
1637689680000|2021-11-23 17:48:00|212683.5|212533.5|212689.3|212539.3|212692.1|212542.1|212666.3|212516.3|34
1637689690000|2021-11-23 17:48:10|212689.4|212539.4|212684.7|212534.7|212692.1|212542.1|212679.8|212529.8|24
1637689700000|2021-11-23 17:48:20|212685|212535|212695.3|212545.3|212696.8|212546.8|212683.2|212533.2|21
1637689710000|2021-11-23 17:48:30|212694.7|212544.7|212713.2|212563.2|212717.1|212567.1|212694.7|212544.7|23
1637689720000|2021-11-23 17:48:40|212714.5|212564.5|212713.1|212563.1|212715.1|212565.1|212712.4|212562.4|14
1637689730000|2021-11-23 17:48:50|212713|212563|212740|212590|212747.9|212597.9|212711.2|212561.2|31
1637689740000|2021-11-23 17:49:00|212728|212578|212727.6|212577.6|212733.3|212583.3|212711.6|212561.6|27
1637689750000|2021-11-23 17:49:10|212727.4|212577.4|212782.7|212632.7|212783.9|212633.9|212726.2|212576.2|36
1637689760000|2021-11-23 17:49:20|212782.9|212632.9|212793.8|212643.8|212804.8|212654.8|212782.9|212632.9|31
1637689770000|2021-11-23 17:49:30|212792.7|212642.7|212762.1|212612.1|212792.7|212642.7|212761.8|212611.8|22
1637689780000|2021-11-23 17:49:40|212763|212613|212760.5|212610.5|212772.7|212622.7|212758.1|212608.1|30
1637689790000|2021-11-23 17:49:50|212763.4|212613.4|212815.8|212665.8|212815.8|212665.8|212747.7|212597.7|37
1637689800000|2021-11-23 17:50:00|212814.8|212664.8|212808.9|212658.9|212857.8|212707.8|212808.9|212658.9|32
1637689810000|2021-11-23 17:50:10|212818.2|212668.2|212817.6|212667.6|212823.6|212673.6|212810.1|212660.1|30
1637689820000|2021-11-23 17:50:20|212814.8|212664.8|212809.4|212659.4|212821.1|212671.1|212803.4|212653.4|34
1637689830000|2021-11-23 17:50:30|212815.8|212665.8|212813.5|212663.5|212816.7|212666.7|212809.3|212659.3|23
1637689840000|2021-11-23 17:50:40|212813|212663|212813.1|212663.1|212818|212668|212810|212660|19
1637689850000|2021-11-23 17:50:50|212813.3|212663.3|212835.6|212685.6|212835.6|212685.6|212812.1|212662.1|20
1637689860000|2021-11-23 17:51:00|212829.6|212679.6|212836.1|212686.1|212837.9|212687.9|212826.5|212676.5|34
1637689870000|2021-11-23 17:51:10|212834|212684|212840.4|212690.4|212843.5|212693.5|212834|212684|20
1637689880000|2021-11-23 17:51:20|212841|212691|212841.2|212691.2|212849|212699|212836.4|212686.4|22
1637689890000|2021-11-23 17:51:30|212840.8|212690.8|212837.8|212687.8|212845.6|212695.6|212833.8|212683.8|21
1637689900000|2021-11-23 17:51:40|212840.9|212690.9|212838.8|212688.8|212859.7|212709.7|212838.8|212688.8|24
1637689910000|2021-11-23 17:51:50|212838.4|212688.4|212922.6|212772.6|212930.2|212780.2|212838.2|212688.2|32
1637689920000|2021-11-23 17:52:00|212923.1|212773.1|212907.7|212757.7|212923.6|212773.6|212887.3|212737.3|31
1637689930000|2021-11-23 17:52:10|212907.8|212757.8|212914.9|212764.9|212918.8|212768.8|212906.1|212756.1|17
1637689940000|2021-11-23 17:52:20|212915.7|212765.7|212918.1|212768.1|212919.4|212769.4|212913.3|212763.3|23
1637689950000|2021-11-23 17:52:30|212916.5|212766.5|212921.3|212771.3|212922|212772|212916.5|212766.5|24
1637689960000|2021-11-23 17:52:40|212919.9|212769.9|212916.6|212766.6|212920.7|212770.7|212911.7|212761.7|21
1637689970000|2021-11-23 17:52:50|212916.8|212766.8|212913.4|212763.4|212919.5|212769.5|212908.6|212758.6|31
1637689980000|2021-11-23 17:53:00|212918|212768|212920.4|212770.4|212925|212775|212915.3|212765.3|30
1637689990000|2021-11-23 17:53:10|212920.8|212770.8|212936.4|212786.4|212951.3|212801.3|212919.6|212769.6|27
1637690000000|2021-11-23 17:53:20|212935.7|212785.7|212931.7|212781.7|212937.5|212787.5|212921.8|212771.8|33
1637690010000|2021-11-23 17:53:30|212934.5|212784.5|212926.9|212776.9|212934.5|212784.5|212922.1|212772.1|30
1637690020000|2021-11-23 17:53:40|212926.7|212776.7|212933.3|212783.3|212933.9|212783.9|212924.8|212774.8|22
1637690030000|2021-11-23 17:53:50|212933.1|212783.1|212931.2|212781.2|212934.3|212784.3|212931.1|212781.1|18
1637690040000|2021-11-23 17:54:00|212931.8|212781.8|212934.2|212784.2|212934.6|212784.6|212929.7|212779.7|20
1637690050000|2021-11-23 17:54:10|212933.9|212783.9|212946.5|212796.5|212955.3|212805.3|212933.9|212783.9|32
1637690060000|2021-11-23 17:54:20|212946.3|212796.3|212944.3|212794.3|212950.7|212800.7|212940.7|212790.7|25
1637690070000|2021-11-23 17:54:30|212943.6|212793.6|212951.4|212801.4|212951.4|212801.4|212943.6|212793.6|17
1637690080000|2021-11-23 17:54:40|212952.5|212802.5|213048.4|212898.4|213049.8|212899.8|212951.7|212801.7|31
1637690090000|2021-11-23 17:54:50|213056.8|212906.8|213049|212899|213062.7|212912.7|213049|212899|31
1637690100000|2021-11-23 17:55:00|213050.1|212900.1|213039.1|212889.1|213050.1|212900.1|213031.4|212881.4|27
1637690110000|2021-11-23 17:55:10|213040.3|212890.3|213038.1|212888.1|213051.6|212901.6|213030.8|212880.8|34
1637690120000|2021-11-23 17:55:20|213041.9|212891.9|213030|212880|213041.9|212891.9|213026|212876|24
1637690130000|2021-11-23 17:55:30|213029.1|212879.1|213052.6|212902.6|213056.7|212906.7|213014.8|212864.8|33
1637690140000|2021-11-23 17:55:40|213050.3|212900.3|213048.5|212898.5|213057.6|212907.6|213044.9|212894.9|33
1637690150000|2021-11-23 17:55:50|213048.3|212898.3|213040.4|212890.4|213050.7|212900.7|213036.5|212886.5|29
1637690160000|2021-11-23 17:56:00|213044.6|212894.6|213012.2|212862.2|213049.9|212899.9|213010.6|212860.6|35
1637690170000|2021-11-23 17:56:10|213012.9|212862.9|212963.6|212813.6|213012.9|212862.9|212963.6|212813.6|31
1637690180000|2021-11-23 17:56:20|212963.7|212813.7|212965.3|212815.3|212966.3|212816.3|212963.6|212813.6|22
1637690190000|2021-11-23 17:56:30|212965|212815|212965.7|212815.7|212968.4|212818.4|212963.7|212813.7|17
1637690200000|2021-11-23 17:56:40|212966|212816|212967.5|212817.5|212972.2|212822.2|212966|212816|24
1637690210000|2021-11-23 17:56:50|212965.9|212815.9|212957.8|212807.8|212969.6|212819.6|212954.2|212804.2|27
1637690220000|2021-11-23 17:57:00|212957.4|212807.4|212956.8|212806.8|212957.6|212807.6|212954.4|212804.4|17
1637690230000|2021-11-23 17:57:10|212957|212807|212958.2|212808.2|212960|212810|212955.6|212805.6|22
1637690240000|2021-11-23 17:57:20|212959|212809|212958.7|212808.7|212959.6|212809.6|212957.7|212807.7|27
1637690250000|2021-11-23 17:57:30|212958.4|212808.4|212961.2|212811.2|212961.2|212811.2|212954.1|212804.1|24
1637690260000|2021-11-23 17:57:40|212962.8|212812.8|212962.8|212812.8|212962.8|212812.8|212959|212809|25
1637690270000|2021-11-23 17:57:50|212962.5|212812.5|212963.4|212813.4|212964.2|212814.2|212961.6|212811.6|23
1637690280000|2021-11-23 17:58:00|212963|212813|212969|212819|212969.1|212819.1|212962.2|212812.2|29
1637690290000|2021-11-23 17:58:10|212967.5|212817.5|212930.9|212780.9|212968.6|212818.6|212927.4|212777.4|25
1637690300000|2021-11-23 17:58:20|212931|212781|212928.9|212778.9|212931.8|212781.8|212928.9|212778.9|22
1637690310000|2021-11-23 17:58:30|212928.6|212778.6|212936.6|212786.6|212936.9|212786.9|212928.6|212778.6|21
1637690320000|2021-11-23 17:58:40|212935.5|212785.5|212932.7|212782.7|212935.8|212785.8|212929.8|212779.8|18
1637690330000|2021-11-23 17:58:50|212933|212783|212920.6|212770.6|212933.4|212783.4|212919.4|212769.4|20
1637690340000|2021-11-23 17:59:00|212917.1|212767.1|212919|212769|212927.5|212777.5|212916|212766|27
1637690350000|2021-11-23 17:59:10|212917.2|212767.2|212916.1|212766.1|212921.8|212771.8|212911|212761|31
1637690360000|2021-11-23 17:59:20|212916.5|212766.5|212914.8|212764.8|212916.5|212766.5|212912.5|212762.5|16
1637690370000|2021-11-23 17:59:30|212915|212765|212912|212762|212917.7|212767.7|212910.2|212760.2|27
1637690380000|2021-11-23 17:59:40|212911.3|212761.3|212872.3|212722.3|212915.4|212765.4|212865.4|212715.4|35
1637690390000|2021-11-23 17:59:50|212879.7|212729.7|212878.6|212728.6|212907.5|212771.6|212821.6|212722.1|34
1637690400000|2021-11-23 18:00:00|212882.1|212732.1|212885.6|212735.6|212885.6|212735.6|212869.8|212719.8|30
1637690410000|2021-11-23 18:00:10|212884.6|212734.6|212912.8|212762.8|212912.8|212762.8|212882.1|212732.1|29
1637690420000|2021-11-23 18:00:20|212913.1|212763.1|212906.3|212756.3|212915.1|212765.1|212904|212754|27
1637690430000|2021-11-23 18:00:30|212906.9|212756.9|212914.3|212764.3|212914.3|212764.3|212905.2|212755.2|27
1637690440000|2021-11-23 18:00:40|212915.2|212765.2|212913.6|212763.6|212916|212766|212909.3|212759.3|25
1637690450000|2021-11-23 18:00:50|212914.1|212764.1|212889.1|212739.1|212917.1|212806.6|212808.5|212706.5|37
1637690460000|2021-11-23 18:01:00|212890.5|212740.5|212901.6|212751.6|212901.6|212773.2|212823.2|212718.3|32
1637690470000|2021-11-23 18:01:10|212902.9|212752.9|212879.4|212729.4|212904|212754|212874.5|212724.5|38
1637690480000|2021-11-23 18:01:20|212877|212727|212902.4|212752.4|212904.1|212754.1|212872|212722|32
1637690490000|2021-11-23 18:01:30|212899.5|212749.5|212913.7|212763.7|212947.7|212797.7|212899.5|212749.5|33
1637690500000|2021-11-23 18:01:40|212916.7|212766.7|212962.7|212812.7|212967|212817|212907.5|212757.5|35
1637690510000|2021-11-23 18:01:50|212965.6|212815.6|212925.6|212775.6|212965.6|212815.6|212907.1|212757.1|36
1637690520000|2021-11-23 18:02:00|212918.3|212768.3|212893.2|212843.2|212945.9|212843.2|212892.9|212767.4|33
1637690530000|2021-11-23 18:02:10|212893.4|212843.4|212826.4|212676.4|212913.2|212843.4|212795|212670.3|38
1637690540000|2021-11-23 18:02:20|212827.1|212677.1|212791.5|212641.5|212836.6|212686.6|212791.5|212641.5|38
1637690550000|2021-11-23 18:02:30|212792.2|212642.2|212790.5|212640.5|212792.8|212642.8|212783.9|212633.9|31
1637690560000|2021-11-23 18:02:40|212791.8|212641.8|212828.3|212678.3|212831.1|212681.1|212784.7|212634.7|36
1637690570000|2021-11-23 18:02:50|212825.8|212675.8|212816.9|212666.9|212845.4|212695.4|212815.2|212665.2|37
1637690580000|2021-11-23 18:03:00|212816.4|212666.4|212806.5|212656.5|212818.3|212668.3|212803.5|212653.5|33
1637690590000|2021-11-23 18:03:10|212807.8|212657.8|212820|212670|212823.2|212673.2|212803.5|212653.5|29
1637690600000|2021-11-23 18:03:20|212818.7|212668.7|212809.8|212659.8|212818.8|212668.8|212808.7|212658.7|29
1637690610000|2021-11-23 18:03:30|212810.8|212660.8|212777.4|212627.4|212810.8|212660.8|212771.3|212621.3|32
1637690620000|2021-11-23 18:03:40|212776.7|212626.7|212791.3|212641.3|212798.7|212648.7|212768.7|212618.7|36
1637690630000|2021-11-23 18:03:50|212784.8|212634.8|212779|212629|212796.9|212646.9|212778.1|212628.1|32
1637690640000|2021-11-23 18:04:00|212779.3|212629.3|212799.9|212649.9|212801.3|212651.3|212778.6|212628.6|33
1637690650000|2021-11-23 18:04:10|212803|212653|212771.2|212621.2|212803|212653|212769.7|212619.7|31
1637690660000|2021-11-23 18:04:20|212771.9|212621.9|212768.4|212618.4|212771.9|212621.9|212763.6|212613.6|32
1637690670000|2021-11-23 18:04:30|212766.8|212616.8|212773.2|212623.2|212773.2|212623.2|212766.8|212616.8|26
1637690680000|2021-11-23 18:04:40|212773.4|212623.4|212765.5|212615.5|212773.4|212623.4|212765.1|212615.1|24
1637690690000|2021-11-23 18:04:50|212766.5|212616.5|212751.5|212601.5|212783.4|212633.4|212749.2|212599.2|35
1637690700000|2021-11-23 18:05:00|212728.5|212578.5|212736.5|212586.5|212740.2|212590.2|212723.5|212573.5|30
1637690710000|2021-11-23 18:05:10|212737.6|212587.6|212716.3|212566.3|212738.3|212588.3|212711.9|212561.9|30
1637690720000|2021-11-23 18:05:20|212715.5|212565.5|212627|212477|212719.5|212569.5|212625.3|212475.3|38
1637690730000|2021-11-23 18:05:30|212627.3|212477.3|212681.4|212531.4|212681.4|212531.4|212627.1|212477.1|31
1637690740000|2021-11-23 18:05:40|212681.6|212531.6|212698.5|212548.5|212717.4|212567.4|212676.4|212526.4|32
1637690750000|2021-11-23 18:05:50|212689.4|212539.4|212716.9|212566.9|212716.9|212566.9|212675.1|212525.1|31
1637690760000|2021-11-23 18:06:00|212720.3|212570.3|212711.7|212561.7|212720.3|212570.3|212706.5|212556.5|23
1637690770000|2021-11-23 18:06:10|212711.3|212561.3|212711|212561|212711.9|212561.9|212708.9|212558.9|20
1637690780000|2021-11-23 18:06:20|212710.6|212560.6|212702.1|212552.1|212718|212568|212701.2|212551.2|29
1637690790000|2021-11-23 18:06:30|212703.4|212553.4|212716.8|212566.8|212719.9|212569.9|212703.4|212553.4|28
1637690800000|2021-11-23 18:06:40|212715.5|212565.5|212639.1|212489.1|212720.3|212570.3|212637.3|212487.3|34
1637690810000|2021-11-23 18:06:50|212639.3|212489.3|212627.8|212477.8|212650.7|212500.7|212616.6|212466.6|30
1637690820000|2021-11-23 18:07:00|212628|212478|212626.3|212476.3|212634.8|212484.8|212606.5|212456.5|26
1637690830000|2021-11-23 18:07:10|212626.1|212476.1|212648.3|212498.3|212651.3|212501.3|212626.1|212476.1|30
1637690840000|2021-11-23 18:07:20|212649.2|212499.2|212711.9|212561.9|212731.5|212581.5|212649.2|212499.2|33
1637690850000|2021-11-23 18:07:30|212712.1|212562.1|212687.8|212537.8|212720.2|212624|212669.2|212537.4|31
1637690860000|2021-11-23 18:07:40|212690.8|212540.8|212711.6|212561.6|212714.5|212609.6|212641.4|212540|29
1637690870000|2021-11-23 18:07:50|212705|212555|212708.9|212558.9|212712.8|212562.8|212704.3|212554.3|21
1637690880000|2021-11-23 18:08:00|212708|212558|212691.9|212541.9|212708.5|212594.2|212633.6|212531.6|27
1637690890000|2021-11-23 18:08:10|212692.1|212542.1|212691.8|212541.8|212692.8|212542.8|212683.7|212533.7|33
1637690900000|2021-11-23 18:08:20|212693.3|212543.3|212703.7|212553.7|212706.1|212592.5|212640.3|212541.7|29
1637690910000|2021-11-23 18:08:30|212707.8|212557.8|212684.4|212534.4|212709.2|212559.2|212683.2|212533.2|28
1637690920000|2021-11-23 18:08:40|212683.4|212533.4|212686.7|212536.7|212696|212546|212682.5|212532.5|30
1637690930000|2021-11-23 18:08:50|212685.4|212535.4|212711.1|212561.1|212713.5|212563.5|212685.4|212535.4|23
1637690940000|2021-11-23 18:09:00|212711.2|212561.2|212712.2|212562.2|212718|212568|212711|212561|32
1637690950000|2021-11-23 18:09:10|212712.5|212562.5|212713.1|212563.1|212715|212565|212712.4|212562.4|27
1637690960000|2021-11-23 18:09:20|212712.7|212562.7|212722.4|212572.4|212740.3|212639.6|212689.6|212562.7|28
1637690970000|2021-11-23 18:09:30|212722.6|212572.6|212708.5|212558.5|212722.6|212572.6|212690.9|212540.9|24
1637690980000|2021-11-23 18:09:40|212696.4|212546.4|212700|212550|212701.9|212551.9|212695.3|212545.3|28
1637690990000|2021-11-23 18:09:50|212700.1|212550.1|212702.8|212552.8|212703.8|212553.8|212699.9|212549.9|24
1637691000000|2021-11-23 18:10:00|212704.3|212554.3|212717.3|212567.3|212719.6|212608|212658|212549.3|27
1637691010000|2021-11-23 18:10:10|212715.7|212565.7|212752.2|212602.2|212760.8|212647.5|212697.5|212564.7|28
1637691020000|2021-11-23 18:10:20|212752.6|212602.6|212764.9|212614.9|212776.8|212683.7|212733.7|212602.6|32
1637691030000|2021-11-23 18:10:30|212764.4|212614.4|212771.9|212621.9|212777.3|212627.3|212760.3|212610.3|30
1637691040000|2021-11-23 18:10:40|212776.1|212626.1|212713.4|212563.4|212778|212628|212708.1|212558.1|27
1637691050000|2021-11-23 18:10:50|212712.9|212562.9|212679.9|212529.9|212719.2|212617|212667|212529.9|28
1637691060000|2021-11-23 18:11:00|212680.5|212530.5|212678.6|212528.6|212681.1|212531.1|212643.8|212493.8|18
1637691070000|2021-11-23 18:11:10|212687.2|212537.2|212682.1|212532.1|212700|212550|212682.1|212532.1|31
1637691080000|2021-11-23 18:11:20|212675.8|212525.8|212627.6|212477.6|212684.1|212534.1|212619.9|212469.9|36
1637691090000|2021-11-23 18:11:30|212625.6|212475.6|212626.1|212476.1|212630.1|212480.1|212624.1|212474.1|22
1637691100000|2021-11-23 18:11:40|212626.2|212476.2|212604.2|212454.2|212626.5|212476.5|212603.1|212453.1|23
1637691110000|2021-11-23 18:11:50|212604.1|212454.1|212598|212448|212615.1|212465.1|212594.4|212444.4|30
1637691120000|2021-11-23 18:12:00|212597|212447|212595.1|212445.1|212599.4|212449.4|212586|212436|26
1637691130000|2021-11-23 18:12:10|212593.6|212443.6|212597.3|212447.3|212597.3|212447.3|212592.7|212442.7|21
1637691140000|2021-11-23 18:12:20|212597.5|212447.5|212598.5|212448.5|212598.5|212448.5|212594.7|212444.7|16
1637691150000|2021-11-23 18:12:30|212598|212448|212672.3|212522.3|212672.3|212522.3|212593.8|212443.8|28
1637691160000|2021-11-23 18:12:40|212659.6|212509.6|212618.7|212468.7|212660.3|212510.3|212616.4|212466.4|36
1637691170000|2021-11-23 18:12:50|212619.5|212469.5|212612.3|212462.3|212627.3|212477.3|212610.6|212460.6|32
1637691180000|2021-11-23 18:13:00|212612.2|212462.2|212624.4|212474.4|212625.8|212475.8|212610.3|212460.3|26
1637691190000|2021-11-23 18:13:10|212623.5|212473.5|212624.6|212474.6|212626.3|212476.3|212616.9|212466.9|23
1637691200000|2021-11-23 18:13:20|212622.8|212472.8|212626.6|212476.6|212626.6|212476.6|212621.8|212471.8|25
1637691210000|2021-11-23 18:13:30|212627|212477|212666.5|212516.5|212667.4|212517.4|212626.9|212476.9|28
1637691220000|2021-11-23 18:13:40|212666.9|212516.9|212663.2|212513.2|212667.1|212517.1|212659.2|212509.2|17
1637691230000|2021-11-23 18:13:50|212663.1|212513.1|212669.9|212519.9|212669.9|212519.9|212658.3|212508.3|25
1637691240000|2021-11-23 18:14:00|212669.2|212519.2|212674.2|212524.2|212674.4|212524.4|212668.7|212518.7|24
1637691250000|2021-11-23 18:14:10|212673.6|212523.6|212697.7|212547.7|212701.7|212551.7|212673.4|212523.4|28
1637691260000|2021-11-23 18:14:20|212698.1|212548.1|212652|212502|212699.3|212549.3|212649.6|212499.6|30
1637691270000|2021-11-23 18:14:30|212651.8|212501.8|212658.6|212508.6|212660.5|212510.5|212646.7|212496.7|28
1637691280000|2021-11-23 18:14:40|212656.2|212506.2|212660.1|212510.1|212660.5|212510.5|212656.2|212506.2|15
1637691290000|2021-11-23 18:14:50|212660.2|212510.2|212588.4|212438.4|212660.2|212510.2|212585.1|212435.1|29
1637691300000|2021-11-23 18:15:00|212587|212437|212585.3|212435.3|212594.8|212444.8|212581.7|212431.7|24
1637691310000|2021-11-23 18:15:10|212588.4|212438.4|212601.3|212451.3|212604.5|212454.5|212588.1|212438.1|24
1637691320000|2021-11-23 18:15:20|212603|212453|212641.4|212491.4|212651.6|212505.3|212550.2|212443.3|33
1637691330000|2021-11-23 18:15:30|212641|212491|212650.9|212500.9|212659.3|212509.3|212641|212491|32
1637691340000|2021-11-23 18:15:40|212651.4|212501.4|212642.3|212492.3|212651.5|212501.5|212628|212478|36
1637691350000|2021-11-23 18:15:50|212643|212493|212619.9|212469.9|212646.7|212496.7|212617.9|212467.9|33
1637691360000|2021-11-23 18:16:00|212620.9|212470.9|212595.4|212445.4|212620.9|212470.9|212595.4|212445.4|29
1637691370000|2021-11-23 18:16:10|212594.6|212444.6|212640|212490|212647.8|212497.8|212560.4|212410.4|29
1637691380000|2021-11-23 18:16:20|212611.7|212461.7|212602.8|212452.8|212611.7|212461.7|212599.5|212449.5|28
1637691390000|2021-11-23 18:16:30|212603|212453|212598.6|212448.6|212611.5|212461.5|212587.6|212437.6|19
1637691400000|2021-11-23 18:16:40|212596.5|212446.5|212596.6|212446.6|212599.5|212449.5|212596.3|212446.3|16
1637691410000|2021-11-23 18:16:50|212580.9|212430.9|212551.7|212401.7|212583.9|212433.9|212546|212396|24
1637691420000|2021-11-23 18:17:00|212552|212402|212556.1|212406.1|212556.1|212406.1|212552|212402|17
1637691430000|2021-11-23 18:17:10|212555.9|212405.9|212556.8|212406.8|212561.7|212411.7|212555.5|212405.5|19
1637691440000|2021-11-23 18:17:20|212556.2|212406.2|212556.4|212406.4|212558.8|212408.8|212555.4|212405.4|19
1637691450000|2021-11-23 18:17:30|212558|212408|212551.7|212401.7|212596.7|212446.7|212546.5|212396.5|29
1637691460000|2021-11-23 18:17:40|212551.4|212401.4|212568.5|212418.5|212602.1|212452.1|212546.4|212396.4|35
1637691470000|2021-11-23 18:17:50|212561.9|212411.9|212571.4|212421.4|212594.7|212444.7|212559.5|212409.5|29
1637691480000|2021-11-23 18:18:00|212570.5|212420.5|212589|212439|212591.7|212488.4|212533.9|212419.2|28
1637691490000|2021-11-23 18:18:10|212588.5|212438.5|212589.4|212439.4|212593|212443|212584.7|212434.7|23
1637691500000|2021-11-23 18:18:20|212589.5|212439.5|212552.4|212402.4|212589.5|212483.2|212533.2|212401.7|31
1637691510000|2021-11-23 18:18:30|212547.9|212397.9|212557.8|212407.8|212560.1|212447.5|212497.5|212393.3|30
1637691520000|2021-11-23 18:18:40|212557.9|212407.9|212571.8|212421.8|212577.9|212427.9|212554.4|212404.4|23
1637691530000|2021-11-23 18:18:50|212573.5|212423.5|212546.2|212396.2|212573.5|212444|212468.8|212381|31
1637691540000|2021-11-23 18:19:00|212546.9|212396.9|212450.1|212400.1|212554|212452.4|212450.1|212350.9|27
1637691550000|2021-11-23 18:19:10|212502.1|212352.1|212506.4|212356.4|212506.4|212356.4|212468.7|212318.7|31
1637691560000|2021-11-23 18:19:20|212504.5|212354.5|212559.7|212409.7|212559.7|212409.7|212504.5|212354.5|36
1637691570000|2021-11-23 18:19:30|212558.8|212408.8|212542.6|212392.6|212559.5|212409.5|212542.6|212392.6|25
1637691580000|2021-11-23 18:19:40|212542.8|212392.8|212551.1|212401.1|212551.4|212401.4|212542.8|212392.8|21
1637691590000|2021-11-23 18:19:50|212551.4|212401.4|212495.2|212345.2|212551.4|212401.4|212494.5|212344.5|27
1637691600000|2021-11-23 18:20:00|212502.9|212352.9|212530.9|212380.9|212571.6|212421.6|212496.5|212346.5|39
1637691610000|2021-11-23 18:20:10|212528.3|212378.3|212550.8|212400.8|212556.1|212454.6|212500.6|212378.3|32
1637691620000|2021-11-23 18:20:20|212550.4|212400.4|212537.3|212387.3|212555.2|212405.2|212537.2|212387.2|28
1637691630000|2021-11-23 18:20:30|212537.9|212387.9|212520.4|212370.4|212540.6|212427.9|212477.9|212363.9|35
1637691640000|2021-11-23 18:20:40|212520.1|212370.1|212517.5|212367.5|212527.8|212377.8|212512.6|212362.6|28
1637691650000|2021-11-23 18:20:50|212520|212370|212503.5|212353.5|212520|212404.4|212454.4|212350.5|30
1637691660000|2021-11-23 18:21:00|212504|212354|212508|212358|212516.9|212366.9|212504|212354|29
1637691670000|2021-11-23 18:21:10|212509.4|212359.4|212507.3|212357.3|212509.4|212359.4|212501.4|212351.4|26
1637691680000|2021-11-23 18:21:20|212507.7|212357.7|212494.7|212344.7|212507.7|212357.7|212485.4|212335.4|26
1637691690000|2021-11-23 18:21:30|212493|212343|212500.9|212350.9|212501.9|212351.9|212492.2|212342.2|22
1637691700000|2021-11-23 18:21:40|212501.7|212351.7|212493.8|212343.8|212501.7|212351.7|212492.5|212342.5|22
1637691710000|2021-11-23 18:21:50|212494.5|212344.5|212451|212301|212494.5|212344.5|212442.6|212292.6|28
1637691720000|2021-11-23 18:22:00|212455.5|212305.5|212484.4|212334.4|212491.6|212341.6|212453.6|212303.6|34
1637691730000|2021-11-23 18:22:10|212485.1|212335.1|212481.8|212331.8|212485.2|212335.2|212476.9|212326.9|29
1637691740000|2021-11-23 18:22:20|212482.3|212332.3|212470.4|212320.4|212482.3|212332.3|212457.2|212307.2|26
1637691750000|2021-11-23 18:22:30|212470.7|212320.7|212472.3|212322.3|212475.1|212325.1|212470|212320|19
1637691760000|2021-11-23 18:22:40|212472.8|212322.8|212474.3|212324.3|212475.8|212325.8|212472.8|212322.8|18
1637691770000|2021-11-23 18:22:50|212474.4|212324.4|212473|212323|212474.4|212324.4|212460.2|212310.2|28
1637691780000|2021-11-23 18:23:00|212473.1|212323.1|212480.5|212330.5|212489.2|212339.2|212473.1|212323.1|30
1637691790000|2021-11-23 18:23:10|212479.4|212329.4|212480.1|212330.1|212484|212334|212476.2|212326.2|27
1637691800000|2021-11-23 18:23:20|212480.7|212330.7|212465|212315|212481|212331|212461.4|212311.4|29
1637691810000|2021-11-23 18:23:30|212465.1|212315.1|212464.1|212314.1|212472.4|212322.4|212455.2|212305.2|37
1637691820000|2021-11-23 18:23:40|212463.3|212313.3|212458.9|212308.9|212472.6|212322.6|212454.8|212304.8|34
1637691830000|2021-11-23 18:23:50|212458|212308|212478.3|212328.3|212480.2|212330.2|212458|212308|26
1637691840000|2021-11-23 18:24:00|212479.2|212329.2|212457|212307|212482.7|212332.7|212453.3|212303.3|31
1637691850000|2021-11-23 18:24:10|212457.5|212307.5|212453.8|212303.8|212457.5|212307.5|212453.3|212303.3|12
1637691860000|2021-11-23 18:24:20|212453|212303|212467.1|212317.1|212474|212324|212452.4|212302.4|19
1637691870000|2021-11-23 18:24:30|212467.5|212317.5|212470.6|212320.6|212473.9|212323.9|212461.2|212311.2|30
1637691880000|2021-11-23 18:24:40|212470.9|212320.9|212469|212319|212471.6|212321.6|212462.8|212312.8|29
1637691890000|2021-11-23 18:24:50|212470|212320|212485.2|212335.2|212490.7|212340.7|212467.4|212317.4|21
1637691900000|2021-11-23 18:25:00|212485.5|212335.5|212474|212324|212506.5|212356.5|212469.3|212319.3|29
1637691910000|2021-11-23 18:25:10|212475.6|212325.6|212425.3|212275.3|212497.6|212347.6|212423.2|212273.2|37
1637691920000|2021-11-23 18:25:20|212426.3|212276.3|212440.2|212290.2|212440.6|212290.6|212425|212275|29
1637691930000|2021-11-23 18:25:30|212438.8|212288.8|212421.9|212271.9|212442.3|212292.3|212420.9|212270.9|31
1637691940000|2021-11-23 18:25:40|212423.3|212273.3|212415.5|212265.5|212425.6|212275.6|212413.9|212263.9|32
1637691950000|2021-11-23 18:25:50|212416.1|212266.1|212438.1|212288.1|212447.9|212297.9|212413.8|212263.8|38
1637691960000|2021-11-23 18:26:00|212437.5|212287.5|212438.7|212288.7|212442.3|212292.3|212432|212282|28
1637691970000|2021-11-23 18:26:10|212437.3|212287.3|212424.1|212274.1|212443.2|212293.2|212424|212274|31
1637691980000|2021-11-23 18:26:20|212420.5|212270.5|212372.2|212222.2|212427.9|212277.9|212356.7|212206.7|37
1637691990000|2021-11-23 18:26:30|212372|212222|212353.5|212203.5|212372|212222|212353.5|212203.5|24
1637692000000|2021-11-23 18:26:40|212351.6|212201.6|212359.3|212209.3|212360.6|212210.6|212351.6|212201.6|15
1637692010000|2021-11-23 18:26:50|212357.3|212207.3|212357.4|212207.4|212358.6|212208.6|212354|212204|12
1637692020000|2021-11-23 18:27:00|212360.1|212210.1|212354.4|212204.4|212360.8|212210.8|212351.8|212201.8|19
1637692030000|2021-11-23 18:27:10|212354.2|212204.2|212372.4|212222.4|212376.3|212226.3|212352.7|212202.7|32
1637692040000|2021-11-23 18:27:20|212372.3|212222.3|212337.6|212187.6|212373.2|212223.2|212327.1|212177.1|32
1637692050000|2021-11-23 18:27:30|212335.4|212185.4|212282.4|212132.4|212338.2|212188.2|212282.4|212132.4|27
1637692060000|2021-11-23 18:27:40|212295.6|212145.6|212263.6|212113.6|212300.8|212150.8|212261.9|212111.9|29
1637692070000|2021-11-23 18:27:50|212264.8|212114.8|212268.3|212118.3|212269.5|212119.5|212262|212112|27
1637692080000|2021-11-23 18:28:00|212267.2|212117.2|212267.5|212117.5|212291|212141|212266.7|212116.7|26
1637692090000|2021-11-23 18:28:10|212268|212118|212331.9|212181.9|212332.2|212182.2|212267.3|212117.3|35
1637692100000|2021-11-23 18:28:20|212344.2|212194.2|212447.6|212297.6|212447.6|212297.6|212342|212192|36
1637692110000|2021-11-23 18:28:30|212448.2|212298.2|212425.1|212275.1|212451.2|212301.2|212425.1|212275.1|32
1637692120000|2021-11-23 18:28:40|212424.4|212274.4|212378.1|212228.1|212424.4|212274.4|212377.2|212227.2|21
1637692130000|2021-11-23 18:28:50|212378|212228|212356.5|212206.5|212378|212228|212351.2|212201.2|29
1637692140000|2021-11-23 18:29:00|212356.6|212206.6|212359.3|212209.3|212360.4|212210.4|212354.9|212204.9|30
1637692150000|2021-11-23 18:29:10|212361.6|212211.6|212405.7|212255.7|212409.4|212259.4|212359.3|212209.3|33
1637692160000|2021-11-23 18:29:20|212403.5|212253.5|212470.2|212320.2|212472.3|212322.3|212403.5|212253.5|33
1637692170000|2021-11-23 18:29:30|212469.5|212319.5|212491.9|212341.9|212497.2|212347.2|212469.5|212319.5|33
1637692180000|2021-11-23 18:29:40|212470.6|212320.6|212453.3|212303.3|212478|212328|212453.3|212303.3|32
1637692190000|2021-11-23 18:29:50|212455.7|212305.7|212442.6|212292.6|212455.7|212305.7|212439.4|212289.4|29
1637692200000|2021-11-23 18:30:00|212443|212293|212457.5|212307.5|212462.3|212312.3|212442|212292|30
1637692210000|2021-11-23 18:30:10|212459.7|212309.7|212490.2|212340.2|212496.9|212346.9|212459.5|212309.5|29
1637692220000|2021-11-23 18:30:20|212492.5|212342.5|212499.7|212349.7|212501|212351|212492.1|212342.1|28
1637692230000|2021-11-23 18:30:30|212499.9|212349.9|212533.4|212383.4|212545|212395|212492.9|212342.9|36
1637692240000|2021-11-23 18:30:40|212535.9|212385.9|212535.2|212385.2|212535.9|212385.9|212529.5|212379.5|24
1637692250000|2021-11-23 18:30:50|212535.1|212385.1|212532.1|212382.1|212536.3|212386.3|212530.1|212380.1|22
1637692260000|2021-11-23 18:31:00|212533.6|212383.6|212534.2|212384.2|212535.2|212385.2|212526.1|212376.1|27
1637692270000|2021-11-23 18:31:10|212534.7|212384.7|212535.1|212385.1|212536|212386|212533.1|212383.1|27
1637692280000|2021-11-23 18:31:20|212533.1|212383.1|212550.2|212400.2|212553.8|212403.8|212533.1|212383.1|21
1637692290000|2021-11-23 18:31:30|212550.6|212400.6|212537.8|212387.8|212550.6|212400.6|212513.6|212363.6|31
1637692300000|2021-11-23 18:31:40|212538.2|212388.2|212552.5|212402.5|212571.8|212421.8|212536.7|212386.7|30
1637692310000|2021-11-23 18:31:50|212549.1|212399.1|212551.4|212401.4|212551.4|212401.4|212547.5|212397.5|29
1637692320000|2021-11-23 18:32:00|212551.2|212401.2|212559|212409|212559|212409|212551.1|212401.1|23
1637692330000|2021-11-23 18:32:10|212558.8|212408.8|212576.3|212426.3|212576.3|212464.8|212514.8|212408.8|26
1637692340000|2021-11-23 18:32:20|212575.8|212425.8|212625.5|212475.5|212634.8|212484.8|212573.9|212423.9|22
1637692350000|2021-11-23 18:32:30|212624.7|212474.7|212505.5|212355.5|212629.1|212479.1|212473.6|212323.6|34
1637692360000|2021-11-23 18:32:40|212503.3|212353.3|212592|212442|212599.7|212449.7|212503.3|212353.3|34
1637692370000|2021-11-23 18:32:50|212591.6|212441.6|212568.4|212418.4|212591.6|212441.6|212568.4|212418.4|23
1637692380000|2021-11-23 18:33:00|212568.7|212418.7|212544.3|212394.3|212571.4|212421.4|212541.5|212391.5|29
1637692390000|2021-11-23 18:33:10|212546.5|212396.5|212540.6|212390.6|212546.5|212396.5|212536.7|212386.7|26
1637692400000|2021-11-23 18:33:20|212538.7|212388.7|212555.8|212405.8|212632|212482|212537.8|212387.8|29
1637692410000|2021-11-23 18:33:30|212555.3|212405.3|212550.6|212400.6|212558.5|212408.5|212546|212396|19
1637692420000|2021-11-23 18:33:40|212548.2|212398.2|212520.5|212370.5|212553|212403|212513.8|212363.8|27
1637692430000|2021-11-23 18:33:50|212524.2|212374.2|212529|212379|212536.1|212386.1|212510.6|212360.6|32
1637692440000|2021-11-23 18:34:00|212526.5|212376.5|212521.7|212371.7|212534.5|212384.5|212505.1|212355.1|29
1637692450000|2021-11-23 18:34:10|212524.6|212374.6|212528.4|212378.4|212534.5|212384.5|212524.6|212374.6|29
1637692460000|2021-11-23 18:34:20|212528.3|212378.3|212537.1|212387.1|212539.9|212389.9|212528.3|212378.3|28
1637692470000|2021-11-23 18:34:30|212536.8|212386.8|212535.2|212385.2|212542.4|212392.4|212535.1|212385.1|24
1637692480000|2021-11-23 18:34:40|212537.2|212387.2|212540.4|212390.4|212540.8|212390.8|212533.5|212383.5|34
1637692490000|2021-11-23 18:34:50|212538.4|212388.4|212493.3|212343.3|212542|212392|212493.3|212343.3|32
1637692500000|2021-11-23 18:35:00|212496.7|212346.7|212498.8|212348.8|212501.2|212351.2|212479.8|212329.8|26
1637692510000|2021-11-23 18:35:10|212498.1|212348.1|212503|212353|212503|212353|212490.6|212340.6|26
1637692520000|2021-11-23 18:35:20|212503.6|212353.6|212506.5|212356.5|212509.6|212359.6|212500.9|212350.9|34
1637692530000|2021-11-23 18:35:30|212507.1|212357.1|212462.4|212312.4|212517.7|212367.7|212460.5|212310.5|33
1637692540000|2021-11-23 18:35:40|212463.4|212313.4|212452|212302|212463.4|212313.4|212452|212302|31
1637692550000|2021-11-23 18:35:50|212451.4|212301.4|212440.3|212290.3|212451.4|212301.4|212438.7|212288.7|32
1637692560000|2021-11-23 18:36:00|212440.7|212290.7|212445.3|212295.3|212455.7|212305.7|212436.8|212286.8|28
1637692570000|2021-11-23 18:36:10|212446.2|212296.2|212439.7|212289.7|212450.3|212300.3|212438.2|212288.2|24
1637692580000|2021-11-23 18:36:20|212438.5|212288.5|212442.2|212292.2|212445.4|212295.4|212438.2|212288.2|23
1637692590000|2021-11-23 18:36:30|212444.1|212294.1|212503.9|212353.9|212505.6|212404.1|212401.7|212294.1|36
1637692600000|2021-11-23 18:36:40|212460|212410|212507.2|212357.2|212518.1|212410|212460|212351.9|28
1637692610000|2021-11-23 18:36:50|212508.5|212358.5|212493.8|212343.8|212508.6|212358.6|212490.2|212340.2|26
1637692620000|2021-11-23 18:37:00|212490.7|212340.7|212458.1|212308.1|212492.5|212342.5|212456.9|212306.9|25
1637692630000|2021-11-23 18:37:10|212456.9|212306.9|212435.8|212285.8|212458.2|212308.2|212434.5|212284.5|28
1637692640000|2021-11-23 18:37:20|212435.6|212285.6|212417.2|212267.2|212435.6|212285.6|212411.6|212261.6|30
1637692650000|2021-11-23 18:37:30|212448.4|212298.4|212462.8|212312.8|212462.8|212312.8|212444.6|212294.6|22
1637692660000|2021-11-23 18:37:40|212460.3|212310.3|212497.1|212347.1|212502.7|212352.7|212457.7|212307.7|32
1637692670000|2021-11-23 18:37:50|212497|212347|212518.9|212368.9|212518.9|212368.9|212496.2|212346.2|27
1637692680000|2021-11-23 18:38:00|212519.8|212369.8|212506.1|212356.1|212519.8|212369.8|212503.5|212353.5|32
1637692690000|2021-11-23 18:38:10|212503.8|212353.8|212514.2|212364.2|212515.5|212365.5|212503.8|212353.8|28
1637692700000|2021-11-23 18:38:20|212513.3|212363.3|212513.9|212363.9|212514.3|212364.3|212511.9|212361.9|20
1637692710000|2021-11-23 18:38:30|212513.8|212363.8|212532.1|212382.1|212532.5|212382.5|212509|212359|32
1637692720000|2021-11-23 18:38:40|212531.8|212381.8|212544.6|212394.6|212555.7|212405.7|212531.7|212381.7|33
1637692730000|2021-11-23 18:38:50|212543.8|212393.8|212467.3|212317.3|212543.8|212393.8|212462|212312|29
1637692740000|2021-11-23 18:39:00|212467.2|212317.2|212475|212325|212475|212325|212464.1|212314.1|20
1637692750000|2021-11-23 18:39:10|212474.1|212324.1|212506.3|212356.3|212506.3|212356.3|212470|212320|26
1637692760000|2021-11-23 18:39:20|212503.9|212353.9|212477.1|212327.1|212504.8|212354.8|212472.5|212322.5|31
1637692770000|2021-11-23 18:39:30|212477.4|212327.4|212495.9|212345.9|212499.1|212349.1|212476.8|212326.8|26
1637692780000|2021-11-23 18:39:40|212497.3|212347.3|212470.3|212320.3|212497.3|212347.3|212465.1|212315.1|32
1637692790000|2021-11-23 18:39:50|212473.2|212323.2|212471.2|212321.2|212473.6|212323.6|212468.3|212318.3|19
1637692800000|2021-11-23 18:40:00|212470.8|212320.8|212470|212320|212489.2|212339.2|212470|212320|35
1637692810000|2021-11-23 18:40:10|212470.2|212320.2|212428.4|212278.4|212470.2|212320.2|212428.1|212278.1|34
1637692820000|2021-11-23 18:40:20|212428.3|212278.3|212428.7|212278.7|212432.7|212282.7|212426.4|212276.4|24
1637692830000|2021-11-23 18:40:30|212428.4|212278.4|212429.1|212279.1|212431.2|212281.2|212427.9|212277.9|24
1637692840000|2021-11-23 18:40:40|212429.2|212279.2|212429.5|212279.5|212430.3|212280.3|212428.3|212278.3|18
1637692850000|2021-11-23 18:40:50|212429.7|212279.7|212422.5|212272.5|212430.5|212280.5|212420.5|212270.5|27
1637692860000|2021-11-23 18:41:00|212422.7|212272.7|212414.4|212264.4|212425.8|212275.8|212409.8|212259.8|26
1637692870000|2021-11-23 18:41:10|212413.7|212263.7|212457|212307|212466.9|212372.3|212413.4|212263.4|30
1637692880000|2021-11-23 18:41:20|212456.9|212306.9|212456.6|212306.6|212458|212308|212454.2|212304.2|22
1637692890000|2021-11-23 18:41:30|212456.5|212306.5|212472.3|212322.3|212474|212324|212455.4|212305.4|20
1637692900000|2021-11-23 18:41:40|212471.8|212321.8|212461.7|212311.7|212473.5|212323.5|212460.9|212310.9|23
1637692910000|2021-11-23 18:41:50|212459.3|212309.3|212461.9|212311.9|212461.9|212311.9|212456|212306|20
1637692920000|2021-11-23 18:42:00|212461.6|212311.6|212461.4|212311.4|212476.3|212326.3|212458.4|212308.4|29
1637692930000|2021-11-23 18:42:10|212461.3|212311.3|212461.8|212311.8|212461.8|212311.8|212461.3|212311.3|11
1637692940000|2021-11-23 18:42:20|212461.7|212311.7|212434.7|212284.7|212463.1|212313.1|212412|212262|32
1637692950000|2021-11-23 18:42:30|212435.9|212285.9|212433.9|212283.9|212439.1|212289.1|212423.6|212273.6|32
1637692960000|2021-11-23 18:42:40|212433.6|212283.6|212430.3|212280.3|212437.5|212287.5|212425.4|212275.4|27
1637692970000|2021-11-23 18:42:50|212431|212281|212426|212276|212433.1|212283.1|212422|212272|31
1637692980000|2021-11-23 18:43:00|212426.1|212276.1|212428.2|212278.2|212431.1|212281.1|212425.6|212275.6|27
1637692990000|2021-11-23 18:43:10|212428|212278|212429.2|212279.2|212433.5|212283.5|212423.8|212273.8|23
1637693000000|2021-11-23 18:43:20|212431.5|212281.5|212403.4|212253.4|212435.2|212285.2|212403.2|212253.2|30
1637693010000|2021-11-23 18:43:30|212403.8|212253.8|212364.4|212214.4|212403.8|212284|212319.2|212207.6|29
1637693020000|2021-11-23 18:43:40|212366.9|212216.9|212362|212212|212372.6|212222.6|212361.8|212211.8|30
1637693030000|2021-11-23 18:43:50|212362.6|212212.6|212362.5|212212.5|212372.1|212222.1|212358.5|212208.5|30
1637693040000|2021-11-23 18:44:00|212363.6|212213.6|212368.5|212218.5|212375|212225|212363.6|212213.6|34
1637693050000|2021-11-23 18:44:10|212372.1|212222.1|212371.5|212221.5|212372.8|212222.8|212367.9|212217.9|28
1637693060000|2021-11-23 18:44:20|212370.9|212220.9|212362.1|212212.1|212372.6|212222.6|212361.7|212211.7|20
1637693070000|2021-11-23 18:44:30|212365.6|212215.6|212362.9|212212.9|212366.6|212216.6|212362.5|212212.5|27
1637693080000|2021-11-23 18:44:40|212363.2|212213.2|212369.5|212219.5|212369.5|212219.5|212360.7|212210.7|29
1637693090000|2021-11-23 18:44:50|212366.5|212216.5|212367.9|212217.9|212369.8|212219.8|212365.1|212215.1|25
1637693100000|2021-11-23 18:45:00|212374.3|212224.3|212368.4|212218.4|212388.6|212238.6|212363.3|212213.3|38
1637693110000|2021-11-23 18:45:10|212368|212218|212368|212218|212368.2|212218.2|212362.4|212212.4|25
1637693120000|2021-11-23 18:45:20|212367|212217|212374.3|212224.3|212378.2|212228.2|212366.5|212216.5|32
1637693130000|2021-11-23 18:45:30|212374.2|212224.2|212377|212227|212378.7|212228.7|212371.1|212221.1|33
1637693140000|2021-11-23 18:45:40|212376.1|212226.1|212376.9|212226.9|212378.7|212228.7|212372.6|212222.6|27
1637693150000|2021-11-23 18:45:50|212376.4|212226.4|212376.8|212226.8|212379.5|212229.5|212375.6|212225.6|22
1637693160000|2021-11-23 18:46:00|212377.7|212227.7|212378.8|212228.8|212380.3|212230.3|212376.7|212226.7|22
1637693170000|2021-11-23 18:46:10|212378.1|212228.1|212378.3|212228.3|212381.4|212231.4|212375.7|212225.7|28
1637693180000|2021-11-23 18:46:20|212378.9|212228.9|212376.5|212226.5|212379.3|212229.3|212375.3|212225.3|24
1637693190000|2021-11-23 18:46:30|212376.9|212226.9|212387.8|212237.8|212392|212242|212355.5|212205.5|37
1637693200000|2021-11-23 18:46:40|212387.4|212237.4|212421.3|212271.3|212422.9|212309.1|212359.1|212237.4|32
1637693210000|2021-11-23 18:46:50|212421.4|212271.4|212417.4|212267.4|212422.1|212319.2|212363.3|212259.9|35
1637693220000|2021-11-23 18:47:00|212417.7|212267.7|212409.4|212259.4|212420.1|212270.1|212409.4|212259.4|26
1637693230000|2021-11-23 18:47:10|212407.9|212257.9|212288.3|212238.3|212407.9|212276.4|212286.1|212187.7|33
1637693240000|2021-11-23 18:47:20|212288.5|212238.5|212396.8|212246.8|212400|212250|212288.1|212194.2|28
1637693250000|2021-11-23 18:47:30|212328.6|212278.6|212370.2|212220.2|212382.8|212278.6|212322.4|212219.4|25
1637693260000|2021-11-23 18:47:40|212318.9|212268.9|212347.7|212197.7|212367.5|212270.8|212317.1|212196.7|24
1637693270000|2021-11-23 18:47:50|212347.3|212197.3|212347.3|212197.3|212351.4|212201.4|212346.4|212196.4|20
1637693280000|2021-11-23 18:48:00|212348.9|212198.9|212346|212196|212353.5|212203.5|212340.6|212190.6|29
1637693290000|2021-11-23 18:48:10|212346.8|212196.8|212276.5|212126.5|212350.3|212224.7|212270.4|212120.4|26
1637693300000|2021-11-23 18:48:20|212289.9|212139.9|212242.2|212192.2|212299.5|212195.4|212241|212139.9|31
1637693310000|2021-11-23 18:48:30|212242.1|212192.1|212308.4|212158.4|212308.4|212192.1|212242.1|212138.4|22
1637693320000|2021-11-23 18:48:40|212308.1|212158.1|212300|212150|212308.1|212158.1|212297.3|212147.3|19
1637693330000|2021-11-23 18:48:50|212300.2|212150.2|212353.7|212203.7|212354|212213.3|212263.3|212150.2|29
1637693340000|2021-11-23 18:49:00|212354.3|212204.3|212349.3|212199.3|212362|212262.4|212308.7|212199.3|22
1637693350000|2021-11-23 18:49:10|212349|212199|212361.8|212211.8|212361.9|212211.9|212348.4|212198.4|26
1637693360000|2021-11-23 18:49:20|212361.7|212211.7|212361|212211|212376.1|212226.1|212358.8|212208.8|28
1637693370000|2021-11-23 18:49:30|212363.5|212213.5|212369.7|212219.7|212370.4|212220.4|212363.5|212213.5|16
1637693380000|2021-11-23 18:49:40|212376.8|212226.8|212401.5|212251.5|212407.7|212293.3|212343.3|212226.8|33
1637693390000|2021-11-23 18:49:50|212398.9|212248.9|212380.8|212230.8|212403|212253|212380.8|212230.8|24
1637693400000|2021-11-23 18:50:00|212383.8|212233.8|212369|212219|212386.7|212236.7|212367.7|212217.7|22
1637693410000|2021-11-23 18:50:10|212366.2|212216.2|212360.1|212210.1|212366.2|212216.2|212354.5|212204.5|26
1637693420000|2021-11-23 18:50:20|212359|212209|212353.6|212203.6|212359.5|212209.5|212352|212202|24
1637693430000|2021-11-23 18:50:30|212355.5|212205.5|212360|212210|212363.4|212213.4|212353.6|212203.6|24
1637693440000|2021-11-23 18:50:40|212362.5|212212.5|212356.7|212206.7|212362.5|212212.5|212348.3|212198.3|25
1637693450000|2021-11-23 18:50:50|212356.5|212206.5|212320.3|212170.3|212358.6|212208.6|212317.9|212167.9|27
1637693460000|2021-11-23 18:51:00|212321.5|212171.5|212320|212170|212321.5|212171.5|212317.3|212167.3|27
1637693470000|2021-11-23 18:51:10|212320.9|212170.9|212323.9|212173.9|212329.3|212179.3|212320.5|212170.5|24
1637693480000|2021-11-23 18:51:20|212324|212174|212322.3|212172.3|212324.1|212174.1|212318.5|212168.5|31
1637693490000|2021-11-23 18:51:30|212323.2|212173.2|212328.8|212178.8|212330.6|212180.6|212323.2|212173.2|27
1637693500000|2021-11-23 18:51:40|212328.6|212178.6|212324.1|212174.1|212328.8|212178.8|212324|212174|23
1637693510000|2021-11-23 18:51:50|212324.4|212174.4|212327.4|212177.4|212330.4|212180.4|212324.4|212174.4|21
1637693520000|2021-11-23 18:52:00|212326.8|212176.8|212326.9|212176.9|212329.6|212179.6|212325.5|212175.5|23
1637693530000|2021-11-23 18:52:10|212329|212179|212326.8|212176.8|212331.2|212181.2|212325.8|212175.8|25
1637693540000|2021-11-23 18:52:20|212326.7|212176.7|212326.8|212176.8|212329.2|212179.2|212324.9|212174.9|16
1637693550000|2021-11-23 18:52:30|212325.8|212175.8|212324.8|212174.8|212328.3|212178.3|212322.3|212172.3|22
1637693560000|2021-11-23 18:52:40|212324.7|212174.7|212341.7|212191.7|212341.8|212191.8|212318.5|212168.5|26
1637693570000|2021-11-23 18:52:50|212340.6|212190.6|212345.2|212195.2|212347.2|212197.2|212340.6|212190.6|21
1637693580000|2021-11-23 18:53:00|212345.6|212195.6|212343.2|212193.2|212373.6|212223.6|212341.9|212191.9|22
1637693590000|2021-11-23 18:53:10|212342.7|212192.7|212343|212193|212349.9|212199.9|212337|212187|26
1637693600000|2021-11-23 18:53:20|212342.7|212192.7|212352.2|212202.2|212357.3|212248.5|212298.3|212192.7|31
1637693610000|2021-11-23 18:53:30|212351.3|212201.3|212295.9|212145.9|212352.2|212202.2|212295.9|212145.9|26
1637693620000|2021-11-23 18:53:40|212295.1|212145.1|212317.8|212167.8|212318.8|212168.8|212292.2|212142.2|25
1637693630000|2021-11-23 18:53:50|212319.5|212169.5|212271.9|212121.9|212325|212175|212270.6|212120.6|27
1637693640000|2021-11-23 18:54:00|212273|212123|212250.7|212100.7|212275.7|212125.7|212247.8|212097.8|29
1637693650000|2021-11-23 18:54:10|212249.9|212099.9|212251.8|212101.8|212258.2|212108.2|212248.5|212098.5|29
1637693660000|2021-11-23 18:54:20|212255.3|212105.3|212219.9|212069.9|212255.3|212105.3|212218.6|212068.6|24
1637693670000|2021-11-23 18:54:30|212217.1|212067.1|212199.9|212049.9|212217.1|212096|212146|212034.9|31
1637693680000|2021-11-23 18:54:40|212196.6|212046.6|212191|212041|212199.1|212049.1|212182.5|212032.5|32
1637693690000|2021-11-23 18:54:50|212189.2|212039.2|212179|212029|212189.2|212039.2|212175|212025|26
1637693700000|2021-11-23 18:55:00|212177.8|212027.8|212181.7|212031.7|212183.4|212033.4|212177.7|212027.7|26
1637693710000|2021-11-23 18:55:10|212181.9|212031.9|212195.7|212045.7|212197.6|212047.6|212181.9|212031.9|33
1637693720000|2021-11-23 18:55:20|212196.4|212046.4|212182.6|212032.6|212221.5|212071.5|212181.8|212031.8|31
1637693730000|2021-11-23 18:55:30|212183.3|212033.3|212180.6|212030.6|212187.5|212037.5|212138.9|211988.9|26
1637693740000|2021-11-23 18:55:40|212180.5|212030.5|212185.5|212035.5|212202.4|212052.4|212180.5|212030.5|35
1637693750000|2021-11-23 18:55:50|212186.8|212036.8|212178.3|212028.3|212192.7|212042.7|212178.3|212028.3|23
1637693760000|2021-11-23 18:56:00|212180.7|212030.7|212186.8|212036.8|212186.8|212036.8|212175.4|212025.4|23
1637693770000|2021-11-23 18:56:10|212188.9|212038.9|212188.3|212038.3|212198.8|212048.8|212184.4|212034.4|35
1637693780000|2021-11-23 18:56:20|212188.5|212038.5|212187|212037|212188.7|212038.7|212142.1|211992.1|36
1637693790000|2021-11-23 18:56:30|212188.3|212038.3|212241|212091|212243.1|212093.1|212188.2|212038.2|28
1637693800000|2021-11-23 18:56:40|212241.2|212091.2|212311.5|212161.5|212313|212163|212241.2|212091.2|28
1637693810000|2021-11-23 18:56:50|212310.5|212160.5|212306.6|212156.6|212332.6|212182.6|212305.9|212155.9|35
1637693820000|2021-11-23 18:57:00|212303.2|212153.2|212232.7|212082.7|212303.2|212153.2|212223.6|212073.6|38
1637693830000|2021-11-23 18:57:10|212234.1|212084.1|212184|212034|212234.1|212084.1|212171.3|212021.3|34
1637693840000|2021-11-23 18:57:20|212184.2|212034.2|212187.4|212037.4|212188.3|212038.3|212183.5|212033.5|26
1637693850000|2021-11-23 18:57:30|212187.3|212037.3|212199.1|212049.1|212200.5|212050.5|212185.2|212035.2|29
1637693860000|2021-11-23 18:57:40|212199.2|212049.2|212214.1|212064.1|212219.3|212069.3|212193.4|212043.4|26
1637693870000|2021-11-23 18:57:50|212216.9|212066.9|212218.4|212068.4|212223.3|212073.3|212200.5|212050.5|28
1637693880000|2021-11-23 18:58:00|212219.5|212069.5|212212.6|212062.6|212219.5|212069.5|212209.8|212059.8|26
1637693890000|2021-11-23 18:58:10|212214.8|212064.8|212271.6|212121.6|212273.8|212123.8|212211.6|212061.6|34
1637693900000|2021-11-23 18:58:20|212272.1|212122.1|212261.8|212111.8|212272.1|212122.1|212256.9|212106.9|18
1637693910000|2021-11-23 18:58:30|212265.8|212115.8|212270.5|212120.5|212277.7|212127.7|212265.3|212115.3|20
1637693920000|2021-11-23 18:58:40|212270.8|212120.8|212302.7|212152.7|212303.3|212153.3|212268.9|212118.9|23
1637693930000|2021-11-23 18:58:50|212303.7|212153.7|212245.9|212095.9|212303.8|212153.8|212243.8|212093.8|36
1637693940000|2021-11-23 18:59:00|212246.9|212096.9|212261.2|212111.2|212264.1|212114.1|212240.9|212090.9|27
1637693950000|2021-11-23 18:59:10|212260.3|212110.3|212264.7|212114.7|212268|212118|212248.8|212098.8|35
1637693960000|2021-11-23 18:59:20|212265.6|212115.6|212271.4|212121.4|212271.7|212121.7|212265|212115|24
1637693970000|2021-11-23 18:59:30|212271.6|212121.6|212253.5|212103.5|212277.3|212127.3|212247.9|212097.9|36
1637693980000|2021-11-23 18:59:40|212253.6|212103.6|212260.1|212110.1|212260.6|212158.5|212208.5|212100.3|27
1637693990000|2021-11-23 18:59:50|212260.6|212110.6|212249.4|212099.4|212260.7|212110.7|212244.7|212094.7|31
1637694000000|2021-11-23 19:00:00|212249.7|212099.7|212235.7|212085.7|212250.3|212100.3|212235.7|212085.7|31
1637694010000|2021-11-23 19:00:10|212237.4|212087.4|212240.3|212090.3|212251.5|212147.7|212196.8|212086.1|25
1637694020000|2021-11-23 19:00:20|212241.1|212091.1|212248.6|212098.6|212252|212153.1|212200.9|212089.1|21
1637694030000|2021-11-23 19:00:30|212250|212100|212193.7|212043.7|212250.6|212150.7|212190.3|212040.3|33
1637694040000|2021-11-23 19:00:40|212194.3|212044.3|212180.6|212030.6|212195.7|212045.7|212179.7|212029.7|32
1637694050000|2021-11-23 19:00:50|212180.3|212030.3|212182|212032|212183.3|212033.3|212178.3|212028.3|17
1637694060000|2021-11-23 19:01:00|212185.9|212035.9|212181.3|212031.3|212185.9|212035.9|212180.4|212030.4|16
1637694070000|2021-11-23 19:01:10|212181.2|212031.2|212178.6|212028.6|212184.7|212050.4|212100.4|211998.4|25
1637694080000|2021-11-23 19:01:20|212127.6|212077.6|212183.4|212033.4|212184.5|212079.2|212127.6|212030.3|23
1637694090000|2021-11-23 19:01:30|212183.2|212033.2|212170.8|212020.8|212185|212035|212170.8|212020.8|15
1637694100000|2021-11-23 19:01:40|212171.5|212021.5|212181.9|212031.9|212181.9|212083.3|212127.1|212018.8|26
1637694110000|2021-11-23 19:01:50|212186.9|212036.9|212180.8|212030.8|212186.9|212036.9|212177.4|212027.4|25
1637694120000|2021-11-23 19:02:00|212181.3|212031.3|212176.5|212026.5|212185.7|212035.7|212176.4|212026.4|27
1637694130000|2021-11-23 19:02:10|212177.7|212027.7|212179.4|212029.4|212180.3|212030.3|212175|212025|21
1637694140000|2021-11-23 19:02:20|212179|212029|212179.8|212029.8|212182.7|212032.7|212179|212029|21
1637694150000|2021-11-23 19:02:30|212179.5|212029.5|212182.8|212032.8|212183.6|212033.6|212179.5|212029.5|18
1637694160000|2021-11-23 19:02:40|212183.1|212033.1|212188.5|212038.5|212188.5|212038.5|212178.4|212028.4|27
1637694170000|2021-11-23 19:02:50|212186.7|212036.7|212169.5|212019.5|212192.4|212042.4|212169.5|212019.5|28
1637694180000|2021-11-23 19:03:00|212166.8|212016.8|212171|212021|212171|212068.7|212114.8|212016.1|25
1637694190000|2021-11-23 19:03:10|212170.2|212020.2|212143|211993|212171.6|212021.6|212142.3|211992.3|23
1637694200000|2021-11-23 19:03:20|212142.2|211992.2|212141.4|211991.4|212142.2|211992.2|212138.5|211988.5|22
1637694210000|2021-11-23 19:03:30|212141.5|211991.5|212154.9|212004.9|212155.8|212005.8|212141.3|211991.3|22
1637694220000|2021-11-23 19:03:40|212154.3|212004.3|212150.1|212000.1|212155.9|212005.9|212150|212000|25
1637694230000|2021-11-23 19:03:50|212152.3|212002.3|212154.6|212004.6|212155.5|212005.5|212152.3|212002.3|22
1637694240000|2021-11-23 19:04:00|212154.7|212004.7|212155.8|212005.8|212156.1|212006.1|212154|212004|22
1637694250000|2021-11-23 19:04:10|212155.3|212005.3|212157.1|212007.1|212161.8|212011.8|212154.6|212004.6|25
1637694260000|2021-11-23 19:04:20|212156.9|212006.9|212148.4|211998.4|212159.4|212009.4|212148|211998|25
1637694270000|2021-11-23 19:04:30|212146.2|211996.2|212157.8|212007.8|212157.8|212007.8|212142.5|211992.5|24
1637694280000|2021-11-23 19:04:40|212157.7|212007.7|212158.9|212008.9|212159.5|212009.5|212155.8|212005.8|27
1637694290000|2021-11-23 19:04:50|212159|212009|212161.1|212011.1|212162.3|212012.3|212157.8|212007.8|23
1637694300000|2021-11-23 19:05:00|212161.4|212011.4|212172.9|212022.9|212177.1|212027.1|212155.4|212005.4|29
1637694310000|2021-11-23 19:05:10|212173.7|212023.7|212283.8|212133.8|212286.6|212136.6|212127.7|212023.7|35
1637694320000|2021-11-23 19:05:20|212284.1|212134.1|212251.2|212101.2|212298|212148|212249.9|212099.9|28
1637694330000|2021-11-23 19:05:30|212251.7|212101.7|212276.6|212126.6|212282.8|212132.8|212251.7|212101.7|25
1637694340000|2021-11-23 19:05:40|212276.7|212126.7|212282.3|212132.3|212285.2|212135.2|212276.7|212126.7|21
1637694350000|2021-11-23 19:05:50|212281.3|212131.3|212281.4|212131.4|212281.5|212131.5|212280.6|212130.6|14
1637694360000|2021-11-23 19:06:00|212281.1|212131.1|212288.7|212138.7|212321.1|212171.1|212280.9|212130.9|21
1637694370000|2021-11-23 19:06:10|212294.5|212144.5|212285.7|212135.7|212294.5|212144.5|212278.9|212128.9|26
1637694380000|2021-11-23 19:06:20|212287.3|212137.3|212214|212164|212287.9|212164|212214|212134.9|24
1637694390000|2021-11-23 19:06:30|212237.9|212087.9|212235.7|212085.7|212240.2|212090.2|212235.1|212085.1|28
1637694400000|2021-11-23 19:06:40|212235.4|212085.4|212235.8|212085.8|212238.7|212088.7|212233|212083|24
1637694410000|2021-11-23 19:06:50|212235.6|212085.6|212234|212084|212244.9|212094.9|212232.8|212082.8|30
1637694420000|2021-11-23 19:07:00|212233.9|212083.9|212246.7|212196.7|212292.1|212196.7|212233.9|212083.9|30
1637694430000|2021-11-23 19:07:10|212292.2|212142.2|212287.3|212137.3|212295|212145|212287.3|212137.3|20
1637694440000|2021-11-23 19:07:20|212287.7|212137.7|212297.5|212147.5|212297.5|212147.5|212287|212137|19
1637694450000|2021-11-23 19:07:30|212297.8|212147.8|212315|212165|212317.6|212167.6|212292.7|212142.7|27
1637694460000|2021-11-23 19:07:40|212315.1|212165.1|212317.5|212167.5|212322|212172|212314.8|212164.8|30
1637694470000|2021-11-23 19:07:50|212317.6|212167.6|212321.6|212171.6|212324|212174|212317.3|212167.3|29
1637694480000|2021-11-23 19:08:00|212321.5|212171.5|212293.2|212143.2|212322.2|212172.2|212293.2|212143.2|31
1637694490000|2021-11-23 19:08:10|212294.4|212144.4|212298|212148|212298|212148|212292.6|212142.6|26
1637694500000|2021-11-23 19:08:20|212298.3|212148.3|212295.2|212145.2|212298.3|212148.3|212294.1|212144.1|22
1637694510000|2021-11-23 19:08:30|212295.1|212145.1|212237.3|212087.3|212302.3|212200.2|212235.3|212085.3|36
1637694520000|2021-11-23 19:08:40|212235.1|212085.1|212285.6|212135.6|212285.6|212135.6|212235.1|212085.1|32
1637694530000|2021-11-23 19:08:50|212293.1|212143.1|212286.8|212136.8|212293.3|212143.3|212282.2|212132.2|26
1637694540000|2021-11-23 19:09:00|212287.1|212137.1|212290.2|212140.2|212290.9|212140.9|212286.6|212136.6|19
1637694550000|2021-11-23 19:09:10|212289.8|212139.8|212255.4|212105.4|212291.5|212179.5|212229.5|212104.6|24
1637694560000|2021-11-23 19:09:20|212202.3|212152.3|212254.6|212104.6|212255.6|212153.7|212201|212104|26
1637694570000|2021-11-23 19:09:30|212254.7|212104.7|212252.7|212102.7|212258.6|212108.6|212252.7|212102.7|24
1637694580000|2021-11-23 19:09:40|212251.8|212101.8|212258.3|212108.3|212260|212110|212250.8|212100.8|27
1637694590000|2021-11-23 19:09:50|212258.2|212108.2|212260.1|212110.1|212260.1|212110.1|212258.2|212108.2|11
1637694600000|2021-11-23 19:10:00|212258.3|212108.3|212277.6|212127.6|212277.6|212127.6|212258.2|212108.2|32
1637694610000|2021-11-23 19:10:10|212277|212127|212277.1|212127.1|212277.2|212127.2|212275.1|212125.1|20
1637694620000|2021-11-23 19:10:20|212276.8|212126.8|212275.4|212125.4|212278.6|212128.6|212275.2|212125.2|17
1637694630000|2021-11-23 19:10:30|212275.9|212125.9|212276.5|212126.5|212280.3|212130.3|212275.5|212125.5|22
1637694640000|2021-11-23 19:10:40|212276.1|212126.1|212271.4|212121.4|212278.3|212128.3|212270.9|212120.9|12
1637694650000|2021-11-23 19:10:50|212271.5|212121.5|212268.9|212118.9|212272.3|212122.3|212268.6|212118.6|11
1637694660000|2021-11-23 19:11:00|212269.5|212119.5|212278.7|212128.7|212288.2|212138.2|212269.5|212119.5|26
1637694670000|2021-11-23 19:11:10|212279.1|212129.1|212278.7|212128.7|212283.5|212133.5|212276.8|212126.8|28
1637694680000|2021-11-23 19:11:20|212279|212129|212271.9|212121.9|212281.1|212131.1|212271|212121|30
1637694690000|2021-11-23 19:11:30|212258.5|212108.5|212201.8|212051.8|212258.5|212142.9|212192.9|212046.4|27
1637694700000|2021-11-23 19:11:40|212197.6|212047.6|212217.2|212067.2|212223.1|212097.9|212145.6|212046.1|30
1637694710000|2021-11-23 19:11:50|212217.9|212067.9|212218.7|212068.7|212220.3|212070.3|212216.9|212066.9|18
1637694720000|2021-11-23 19:12:00|212218.2|212068.2|212241|212091|212244.8|212127.1|212177.1|212067.6|25
1637694730000|2021-11-23 19:12:10|212239.3|212089.3|212311.6|212161.6|212317.2|212167.2|212239.3|212089.3|28
1637694740000|2021-11-23 19:12:20|212313.9|212163.9|212332.4|212182.4|212332.4|212182.4|212311|212161|20
1637694750000|2021-11-23 19:12:30|212329.7|212179.7|212318.9|212168.9|212332.4|212182.4|212318.9|212168.9|22
1637694760000|2021-11-23 19:12:40|212319.1|212169.1|212313.1|212163.1|212319.4|212169.4|212312.3|212162.3|25
1637694770000|2021-11-23 19:12:50|212308.7|212158.7|212278.6|212128.6|212308.7|212158.7|212272.1|212122.1|34
1637694780000|2021-11-23 19:13:00|212278.4|212128.4|212288.6|212138.6|212289.9|212139.9|212267.3|212117.3|27
1637694790000|2021-11-23 19:13:10|212287.9|212137.9|212321.2|212171.2|212324.4|212219.3|212269.3|212137.9|33
1637694800000|2021-11-23 19:13:20|212322.4|212172.4|212322.2|212172.2|212325|212175|212320.6|212170.6|20
1637694810000|2021-11-23 19:13:30|212320.7|212170.7|212314.1|212164.1|212320.7|212170.7|212309.9|212159.9|26
1637694820000|2021-11-23 19:13:40|212314.2|212164.2|212311.1|212161.1|212318|212168|212308.9|212158.9|21
1637694830000|2021-11-23 19:13:50|212311.9|212161.9|212310.4|212160.4|212315.3|212165.3|212310.3|212160.3|20
1637694840000|2021-11-23 19:14:00|212309|212159|212315.7|212165.7|212316.6|212166.6|212309|212159|25
1637694850000|2021-11-23 19:14:10|212314.3|212164.3|212319.9|212169.9|212324|212174|212314.3|212164.3|25
1637694860000|2021-11-23 19:14:20|212319.7|212169.7|212354.6|212204.6|212367.1|212217.1|212319.7|212169.7|26
1637694870000|2021-11-23 19:14:30|212358.1|212208.1|212362.1|212212.1|212364.8|212214.8|212352.7|212202.7|31
1637694880000|2021-11-23 19:14:40|212362.9|212212.9|212360.3|212210.3|212363.5|212213.5|212356.9|212206.9|28
1637694890000|2021-11-23 19:14:50|212360.4|212210.4|212360.9|212210.9|212361.8|212211.8|212351.8|212201.8|27
1637694900000|2021-11-23 19:15:00|212362|212212|212337.7|212187.7|212362|212212|212337.7|212187.7|33
1637694910000|2021-11-23 19:15:10|212337.9|212187.9|212352|212202|212352|212202|212323|212173|32
1637694920000|2021-11-23 19:15:20|212354.4|212204.4|212363.7|212213.7|212366.6|212216.6|212354.4|212204.4|30
1637694930000|2021-11-23 19:15:30|212366.8|212216.8|212370.1|212220.1|212372|212222|212361.1|212211.1|33
1637694940000|2021-11-23 19:15:40|212370.7|212220.7|212366|212216|212370.7|212220.7|212362.5|212212.5|27
1637694950000|2021-11-23 19:15:50|212364.2|212214.2|212367.4|212217.4|212369|212219|212357.9|212207.9|26
1637694960000|2021-11-23 19:16:00|212364.4|212214.4|212371.3|212221.3|212371.3|212221.3|212364.4|212214.4|24
1637694970000|2021-11-23 19:16:10|212371.8|212221.8|212373|212223|212373|212223|212366.9|212216.9|24
1637694980000|2021-11-23 19:16:20|212377.2|212227.2|212374.6|212224.6|212377.9|212227.9|212372.3|212222.3|20
1637694990000|2021-11-23 19:16:30|212375.4|212225.4|212370.9|212220.9|212376.1|212226.1|212368|212218|16
1637695000000|2021-11-23 19:16:40|212372.6|212222.6|212374.2|212224.2|212374.5|212224.5|212372.6|212222.6|10
1637695010000|2021-11-23 19:16:50|212373.6|212223.6|212365.1|212215.1|212379.9|212229.9|212358.5|212208.5|27
1637695020000|2021-11-23 19:17:00|212370.6|212220.6|212373.7|212223.7|212373.7|212223.7|212369.1|212219.1|18
1637695030000|2021-11-23 19:17:10|212375.5|212225.5|212369.9|212219.9|212377.3|212227.3|212367.8|212217.8|15
1637695040000|2021-11-23 19:17:20|212371.6|212221.6|212365.9|212215.9|212376.6|212226.6|212364.7|212214.7|23
1637695050000|2021-11-23 19:17:30|212365.7|212215.7|212367.7|212217.7|212373.4|212223.4|212365.7|212215.7|17
1637695060000|2021-11-23 19:17:40|212372.7|212222.7|212368.8|212218.8|212372.8|212222.8|212364.1|212214.1|17
1637695070000|2021-11-23 19:17:50|212369.3|212219.3|212365|212215|212369.8|212219.8|212365|212215|15
1637695080000|2021-11-23 19:18:00|212364.7|212214.7|212368.3|212218.3|212372.8|212222.8|212364.7|212214.7|19
1637695090000|2021-11-23 19:18:10|212370.6|212220.6|212359.6|212209.6|212371|212221|212350.8|212200.8|23
1637695100000|2021-11-23 19:18:20|212360.4|212210.4|212358.4|212208.4|212360.8|212254.4|212304.4|212198.9|29
1637695110000|2021-11-23 19:18:30|212359.9|212209.9|212354.9|212204.9|212359.9|212209.9|212354.9|212204.9|18
1637695120000|2021-11-23 19:18:40|212356.9|212206.9|212354.4|212204.4|212358.5|212208.5|212354.4|212204.4|16
1637695130000|2021-11-23 19:18:50|212354.6|212204.6|212357.1|212207.1|212360.8|212210.8|212354.5|212204.5|21
1637695140000|2021-11-23 19:19:00|212357.2|212207.2|212356.7|212206.7|212358.3|212208.3|212355.4|212205.4|17
1637695150000|2021-11-23 19:19:10|212355.1|212205.1|212351.5|212201.5|212355.7|212205.7|212347.8|212197.8|27
1637695160000|2021-11-23 19:19:20|212352|212202|212353.9|212203.9|212355.2|212205.2|212351.2|212201.2|26
1637695170000|2021-11-23 19:19:30|212354|212204|212356.6|212206.6|212359.1|212209.1|212354|212204|26
1637695180000|2021-11-23 19:19:40|212356|212206|212359|212209|212359.5|212209.5|212356|212206|22
1637695190000|2021-11-23 19:19:50|212358.7|212208.7|212266.5|212116.5|212359.1|212209.1|212266.3|212116.3|25
1637695200000|2021-11-23 19:20:00|212266.4|212116.4|212268.6|212118.6|212272.2|212122.2|212264.7|212114.7|26
1637695210000|2021-11-23 19:20:10|212269|212119|212275.9|212125.9|212278.3|212128.3|212267|212117|24
1637695220000|2021-11-23 19:20:20|212275.3|212125.3|212273.8|212123.8|212277.9|212127.9|212269.7|212119.7|20
1637695230000|2021-11-23 19:20:30|212274.1|212124.1|212275.9|212125.9|212277.1|212127.1|212274.1|212124.1|12
1637695240000|2021-11-23 19:20:40|212276|212126|212277.4|212127.4|212278.6|212128.6|212275.9|212125.9|23
1637695250000|2021-11-23 19:20:50|212277.7|212127.7|212277.5|212127.5|212279.7|212129.7|212276.7|212126.7|18
1637695260000|2021-11-23 19:21:00|212277|212127|212276.4|212126.4|212279.5|212129.5|212274.1|212124.1|26
1637695270000|2021-11-23 19:21:10|212271.5|212121.5|212273.7|212123.7|212275.1|212125.1|212271.5|212121.5|27
1637695280000|2021-11-23 19:21:20|212275.2|212125.2|212275.6|212125.6|212278.9|212128.9|212274.3|212124.3|27
1637695290000|2021-11-23 19:21:30|212275.9|212125.9|212280.7|212130.7|212282.7|212132.7|212275.1|212125.1|23
1637695300000|2021-11-23 19:21:40|212281.2|212131.2|212280.4|212130.4|212282.6|212132.6|212274.8|212124.8|26
1637695310000|2021-11-23 19:21:50|212281.3|212131.3|212276.8|212126.8|212284.3|212134.3|212272.1|212122.1|23
1637695320000|2021-11-23 19:22:00|212277.7|212127.7|212281.4|212131.4|212282.4|212132.4|212272.4|212122.4|26
1637695330000|2021-11-23 19:22:10|212274.8|212124.8|212275.1|212125.1|212279|212129|212272.6|212122.6|28
1637695340000|2021-11-23 19:22:20|212275.8|212125.8|212263.4|212113.4|212275.8|212125.8|212260.6|212110.6|23
1637695350000|2021-11-23 19:22:30|212260.9|212110.9|212267.2|212117.2|212267.2|212117.2|212260.9|212110.9|17
1637695360000|2021-11-23 19:22:40|212266.4|212116.4|212263.5|212113.5|212267.5|212117.5|212263.5|212113.5|16
1637695370000|2021-11-23 19:22:50|212263|212113|212253.5|212103.5|212264.5|212114.5|212250.5|212100.5|26
1637695380000|2021-11-23 19:23:00|212253.4|212103.4|212312|212162|212321|212171|212253.4|212103.4|31
1637695390000|2021-11-23 19:23:10|212311.3|212161.3|212316.9|212166.9|212319|212169|212305.9|212155.9|21
1637695400000|2021-11-23 19:23:20|212316.1|212166.1|212295.3|212145.3|212318.2|212168.2|212290.2|212140.2|25
1637695410000|2021-11-23 19:23:30|212296.6|212146.6|212295.2|212145.2|212297.4|212147.4|212294.9|212144.9|17
1637695420000|2021-11-23 19:23:40|212294.9|212144.9|212296.7|212146.7|212296.7|212146.7|212288.3|212138.3|18
1637695430000|2021-11-23 19:23:50|212296|212146|212292.1|212142.1|212296.2|212146.2|212288.7|212138.7|19
1637695440000|2021-11-23 19:24:00|212291.5|212141.5|212356|212206|212357.5|212207.5|212291.3|212141.3|24
1637695450000|2021-11-23 19:24:10|212356.6|212206.6|212352.5|212202.5|212359.1|212209.1|212349.8|212199.8|32
1637695460000|2021-11-23 19:24:20|212358.6|212208.6|212354.4|212204.4|212358.6|212208.6|212351.6|212201.6|27
1637695470000|2021-11-23 19:24:30|212354.7|212204.7|212352.7|212202.7|212354.7|212204.7|212347.2|212197.2|25
1637695480000|2021-11-23 19:24:40|212352.8|212202.8|212340.3|212190.3|212358.6|212208.6|212340.3|212190.3|25
1637695490000|2021-11-23 19:24:50|212300|212150|212299.1|212149.1|212303.5|212153.5|212298.2|212148.2|19
1637695500000|2021-11-23 19:25:00|212300.5|212150.5|212302.7|212152.7|212305.4|212155.4|212300.5|212150.5|20
1637695510000|2021-11-23 19:25:10|212303.3|212153.3|212306.8|212156.8|212306.8|212156.8|212296.2|212146.2|23
1637695520000|2021-11-23 19:25:20|212305.2|212155.2|212297.2|212147.2|212306.7|212156.7|212297.2|212147.2|25
1637695530000|2021-11-23 19:25:30|212295.7|212145.7|212290.8|212140.8|212299.6|212149.6|212290.8|212140.8|21
1637695540000|2021-11-23 19:25:40|212291.2|212141.2|212280.7|212130.7|212291.5|212141.5|212280.7|212130.7|29
1637695550000|2021-11-23 19:25:50|212280.1|212130.1|212277|212127|212282.6|212132.6|212275.8|212125.8|23
1637695560000|2021-11-23 19:26:00|212273.9|212123.9|212286|212136|212286.5|212136.5|212273.9|212123.9|26
1637695570000|2021-11-23 19:26:10|212285.6|212135.6|212283.8|212133.8|212307.7|212205.4|212255.4|212133.8|29
1637695580000|2021-11-23 19:26:20|212283.9|212133.9|212241.3|212091.3|212283.9|212133.9|212236.4|212086.4|30
1637695590000|2021-11-23 19:26:30|212241.7|212091.7|212234.7|212084.7|212243.1|212093.1|212234.7|212084.7|25
1637695600000|2021-11-23 19:26:40|212234.2|212084.2|212233.2|212083.2|212235|212085|212228.9|212078.9|23
1637695610000|2021-11-23 19:26:50|212233.4|212083.4|212238.5|212088.5|212238.5|212088.5|212233.4|212083.4|28
1637695620000|2021-11-23 19:27:00|212238.7|212088.7|212245.4|212095.4|212246.2|212096.2|212235.6|212085.6|30
1637695630000|2021-11-23 19:27:10|212244.2|212094.2|212245.2|212095.2|212248.6|212098.6|212238.1|212088.1|23
1637695640000|2021-11-23 19:27:20|212245.4|212095.4|212248.3|212098.3|212252.7|212149.6|212197.2|212092.7|24
1637695650000|2021-11-23 19:27:30|212247.7|212097.7|212245.5|212095.5|212248.3|212098.3|212242.4|212092.4|28
1637695660000|2021-11-23 19:27:40|212243.2|212093.2|212234.7|212084.7|212243.2|212093.2|212231.8|212081.8|27
1637695670000|2021-11-23 19:27:50|212235.2|212085.2|212239.8|212089.8|212241.4|212091.4|212235.1|212085.1|23
1637695680000|2021-11-23 19:28:00|212237.2|212087.2|212241.8|212091.8|212246.7|212140|212189.3|212084.5|28
1637695690000|2021-11-23 19:28:10|212272|212122|212266.1|212116.1|212275.8|212125.8|212259.6|212109.6|24
1637695700000|2021-11-23 19:28:20|212265.9|212115.9|212306.4|212156.4|212313.6|212205.9|212255.1|212115|25
1637695710000|2021-11-23 19:28:30|212307.4|212157.4|212306.8|212156.8|212311.9|212210.4|212250.4|212146.2|23
1637695720000|2021-11-23 19:28:40|212307.8|212157.8|212384.4|212234.4|212386.3|212236.3|212307.8|212157.8|24
1637695730000|2021-11-23 19:28:50|212385.5|212235.5|212350.1|212200.1|212392.1|212242.1|212349.7|212199.7|34
1637695740000|2021-11-23 19:29:00|212350.7|212200.7|212356.3|212206.3|212364.1|212214.1|212346.4|212196.4|35
1637695750000|2021-11-23 19:29:10|212355.7|212205.7|212417|212267|212427.1|212277.1|212331.3|212181.3|38
1637695760000|2021-11-23 19:29:20|212416.6|212266.6|212361.7|212211.7|212416.6|212266.6|212361.7|212211.7|28
1637695770000|2021-11-23 19:29:30|212363.1|212213.1|212481.1|212331.1|212482.9|212332.9|212360.9|212210.9|28
1637695780000|2021-11-23 19:29:40|212481.6|212331.6|212458.8|212308.8|212515.6|212365.6|212458.8|212308.8|32
1637695790000|2021-11-23 19:29:50|212457.6|212307.6|212452.3|212302.3|212463.9|212313.9|212451.1|212301.1|20
1637695800000|2021-11-23 19:30:00|212452.8|212302.8|212436.6|212286.6|212454.6|212304.6|212436.6|212286.6|21
1637695810000|2021-11-23 19:30:10|212437.2|212287.2|212422.6|212272.6|212437.2|212287.2|212402.8|212252.8|29
1637695820000|2021-11-23 19:30:20|212423|212273|212495.5|212345.5|212523.1|212373.1|212399.6|212249.6|37
1637695830000|2021-11-23 19:30:30|212497.3|212347.3|212482.1|212332.1|212504.8|212354.8|212482.1|212332.1|31
1637695840000|2021-11-23 19:30:40|212481.8|212331.8|212502.2|212352.2|212502.2|212352.2|212463.5|212313.5|37
1637695850000|2021-11-23 19:30:50|212498.8|212348.8|212507|212357|212508.8|212358.8|212496.2|212346.2|29
1637695860000|2021-11-23 19:31:00|212506.9|212356.9|212582.1|212432.1|212665.7|212515.7|212506|212356|35
1637695870000|2021-11-23 19:31:10|212583.3|212433.3|212596.6|212446.6|212605.1|212455.1|212580.9|212430.9|35
1637695880000|2021-11-23 19:31:20|212594.8|212444.8|212622.5|212472.5|212623.9|212473.9|212579.7|212429.7|29
1637695890000|2021-11-23 19:31:30|212620.3|212470.3|212610.2|212460.2|212630.1|212480.1|212609.6|212459.6|31
1637695900000|2021-11-23 19:31:40|212610.4|212460.4|212589.6|212439.6|212610.4|212460.4|212577.8|212427.8|25
1637695910000|2021-11-23 19:31:50|212588.9|212438.9|212612|212462|212612.2|212462.2|212579.2|212429.2|23
1637695920000|2021-11-23 19:32:00|212611.3|212461.3|212605.7|212455.7|212615.5|212465.5|212605.7|212455.7|25
1637695930000|2021-11-23 19:32:10|212606.2|212456.2|212611.5|212461.5|212614.6|212464.6|212604.1|212454.1|18
1637695940000|2021-11-23 19:32:20|212609.2|212459.2|212611.8|212461.8|212614.5|212464.5|212609.2|212459.2|24
1637695950000|2021-11-23 19:32:30|212611.5|212461.5|212610.1|212460.1|212612|212462|212607.4|212457.4|22
1637695960000|2021-11-23 19:32:40|212610|212460|212621.3|212471.3|212622.5|212472.5|212605|212455|24
1637695970000|2021-11-23 19:32:50|212621.8|212471.8|212619.6|212469.6|212623|212473|212618.7|212468.7|18
1637695980000|2021-11-23 19:33:00|212620|212470|212621.2|212471.2|212625.8|212475.8|212617.6|212467.6|21
1637695990000|2021-11-23 19:33:10|212620.5|212470.5|212624.3|212474.3|212628|212478|212620.5|212470.5|18
1637696000000|2021-11-23 19:33:20|212624.8|212474.8|212622.8|212472.8|212628|212478|212620.6|212470.6|21
1637696010000|2021-11-23 19:33:30|212622.6|212472.6|212623.5|212473.5|212623.7|212473.7|212617.7|212467.7|24
1637696020000|2021-11-23 19:33:40|212622.6|212472.6|212628.7|212478.7|212629.1|212479.1|212622.6|212472.6|18
1637696030000|2021-11-23 19:33:50|212628.8|212478.8|212693.3|212543.3|212696.8|212546.8|212628.6|212478.6|29
1637696040000|2021-11-23 19:34:00|212693.1|212543.1|212685.9|212535.9|212693.6|212543.6|212684.3|212534.3|21
1637696050000|2021-11-23 19:34:10|212687.1|212537.1|212684.1|212534.1|212687.1|212537.1|212678.6|212528.6|20
1637696060000|2021-11-23 19:34:20|212684.6|212534.6|212683.5|212533.5|212696.3|212546.3|212683.1|212533.1|20
1637696070000|2021-11-23 19:34:30|212684.5|212534.5|212539.2|212489.2|212684.5|212544.2|212535.8|212454.2|31
1637696080000|2021-11-23 19:34:40|212541.6|212491.6|212547.1|212397.1|212606.7|212503.1|212537.1|212394.5|27
1637696090000|2021-11-23 19:34:50|212539.7|212389.7|212611|212461|212619.3|212469.3|212536.6|212386.6|34
1637696100000|2021-11-23 19:35:00|212606.9|212456.9|212615.8|212465.8|212624.4|212474.4|212606.9|212456.9|23
1637696110000|2021-11-23 19:35:10|212614.7|212464.7|212614.6|212464.6|212616.7|212466.7|212612.3|212462.3|15
1637696120000|2021-11-23 19:35:20|212614.7|212464.7|212613.1|212463.1|212615.4|212465.4|212611.8|212461.8|24
1637696130000|2021-11-23 19:35:30|212613.3|212463.3|212560.8|212410.8|212613.9|212463.9|212546.7|212396.7|25
1637696140000|2021-11-23 19:35:40|212566.8|212416.8|212561.6|212411.6|212567.8|212417.8|212556|212406|28
1637696150000|2021-11-23 19:35:50|212560.5|212410.5|212549.2|212399.2|212562.5|212412.5|212547.4|212397.4|31
1637696160000|2021-11-23 19:36:00|212548.8|212398.8|212547.5|212397.5|212549.9|212399.9|212545|212395|27
1637696170000|2021-11-23 19:36:10|212547.6|212397.6|212547.4|212397.4|212549.4|212399.4|212546.3|212396.3|20
1637696180000|2021-11-23 19:36:20|212547.7|212397.7|212549.7|212399.7|212550.9|212400.9|212546.7|212396.7|20
1637696190000|2021-11-23 19:36:30|212550|212400|212549.3|212399.3|212551.6|212401.6|212547.3|212397.3|26
1637696200000|2021-11-23 19:36:40|212547.7|212397.7|212547.2|212397.2|212548.9|212398.9|212543|212393|16
1637696210000|2021-11-23 19:36:50|212547.5|212397.5|212546.9|212396.9|212549.6|212399.6|212543.8|212393.8|16
1637696220000|2021-11-23 19:37:00|212547.2|212397.2|212515.7|212365.7|212548.1|212398.1|212513.5|212363.5|20
1637696230000|2021-11-23 19:37:10|212515.4|212365.4|212506|212356|212526.9|212376.9|212506|212356|32
1637696240000|2021-11-23 19:37:20|212509.6|212359.6|212530.8|212380.8|212540|212390|212508.3|212358.3|28
1637696250000|2021-11-23 19:37:30|212529.8|212379.8|212528.4|212378.4|212531.1|212381.1|212526.6|212376.6|20
1637696260000|2021-11-23 19:37:40|212528.6|212378.6|212528.9|212378.9|212529.3|212379.3|212523.8|212373.8|20
1637696270000|2021-11-23 19:37:50|212528.7|212378.7|212530.5|212380.5|212533.9|212383.9|212522.8|212372.8|26
1637696280000|2021-11-23 19:38:00|212532.9|212382.9|212487|212337|212533|212383|212487|212337|28
1637696290000|2021-11-23 19:38:10|212484.7|212334.7|212497.4|212347.4|212500.8|212350.8|212484.7|212334.7|23
1637696300000|2021-11-23 19:38:20|212498.9|212348.9|212509.7|212359.7|212515.6|212365.6|212498.1|212348.1|27
1637696310000|2021-11-23 19:38:30|212508.4|212358.4|212514.1|212364.1|212515.8|212365.8|212508.1|212358.1|22
1637696320000|2021-11-23 19:38:40|212513.7|212363.7|212508.3|212358.3|212514.3|212364.3|212507.9|212357.9|15
1637696330000|2021-11-23 19:38:50|212508.6|212358.6|212507.3|212357.3|212513.6|212363.6|212507.1|212357.1|20
1637696340000|2021-11-23 19:39:00|212507.4|212357.4|212508.8|212358.8|212508.8|212358.8|212505.9|212355.9|19
1637696350000|2021-11-23 19:39:10|212508.1|212358.1|212509.1|212359.1|212509.1|212359.1|212504.4|212354.4|20
1637696360000|2021-11-23 19:39:20|212509.7|212359.7|212503|212353|212509.7|212359.7|212501.4|212351.4|29
1637696370000|2021-11-23 19:39:30|212503.5|212353.5|212509.7|212359.7|212512.3|212362.3|212502.6|212352.6|24
1637696380000|2021-11-23 19:39:40|212509.8|212359.8|212512.4|212362.4|212514.3|212364.3|212509.8|212359.8|16
1637696390000|2021-11-23 19:39:50|212476.1|212426.1|212511.9|212361.9|212525.4|212426.1|212476.1|212360.9|21
1637696400000|2021-11-23 19:40:00|212510.9|212360.9|212497.8|212347.8|212515.1|212365.1|212497.8|212347.8|21
1637696410000|2021-11-23 19:40:10|212508.2|212358.2|212460.5|212310.5|212508.2|212368.9|212418.9|212308|28
1637696420000|2021-11-23 19:40:20|212461.2|212311.2|212463.8|212313.8|212464|212314|212459.6|212309.6|19
1637696430000|2021-11-23 19:40:30|212463.3|212313.3|212463.8|212313.8|212469.9|212319.9|212463.3|212313.3|19
1637696440000|2021-11-23 19:40:40|212463.9|212313.9|212474.2|212324.2|212474.6|212324.6|212456.6|212306.6|34
1637696450000|2021-11-23 19:40:50|212473.7|212323.7|212471.2|212321.2|212476.4|212326.4|212471|212321|21
1637696460000|2021-11-23 19:41:00|212469.7|212319.7|212466.1|212316.1|212472.2|212322.2|212466.1|212316.1|27
1637696470000|2021-11-23 19:41:10|212466.6|212316.6|212467.9|212317.9|212469.5|212319.5|212466|212316|17
1637696480000|2021-11-23 19:41:20|212467|212317|212463.2|212313.2|212472.3|212322.3|212462.8|212312.8|24
1637696490000|2021-11-23 19:41:30|212463.3|212313.3|212461.6|212311.6|212467.6|212317.6|212461.6|212311.6|19
1637696500000|2021-11-23 19:41:40|212457.6|212307.6|212455.8|212305.8|212462.9|212312.9|212450.6|212300.6|18
1637696510000|2021-11-23 19:41:50|212455.9|212305.9|212514.8|212364.8|212518.6|212368.6|212454.3|212304.3|28
1637696520000|2021-11-23 19:42:00|212517.5|212367.5|212495.2|212345.2|212517.9|212367.9|212494|212344|30
1637696530000|2021-11-23 19:42:10|212500.5|212350.5|212493.4|212343.4|212502.6|212352.6|212492.6|212342.6|28
1637696540000|2021-11-23 19:42:20|212489.7|212339.7|212491.9|212341.9|212494.4|212344.4|212489.7|212339.7|12
1637696550000|2021-11-23 19:42:30|212492|212342|212488.7|212338.7|212492|212342|212488.7|212338.7|9
1637696560000|2021-11-23 19:42:40|212488.5|212338.5|212487.4|212337.4|212488.5|212338.5|212486.4|212336.4|16
1637696570000|2021-11-23 19:42:50|212487.9|212337.9|212491|212341|212492.4|212342.4|212487.7|212337.7|24
1637696580000|2021-11-23 19:43:00|212489.6|212339.6|212486.6|212336.6|212493.4|212343.4|212462.1|212312.1|31
1637696590000|2021-11-23 19:43:10|212489.7|212339.7|212487.5|212337.5|212489.7|212339.7|212487.5|212337.5|14
1637696600000|2021-11-23 19:43:20|212488.7|212338.7|212548|212398|212548|212398|212488.7|212338.7|26
1637696610000|2021-11-23 19:43:30|212565.5|212415.5|212560.5|212410.5|212574.3|212424.3|212560.5|212410.5|28
1637696620000|2021-11-23 19:43:40|212560|212410|212558.2|212408.2|212563.2|212413.2|212551.6|212401.6|24
1637696630000|2021-11-23 19:43:50|212557.2|212407.2|212559.5|212409.5|212569.8|212419.8|212557.2|212407.2|30
1637696640000|2021-11-23 19:44:00|212560.8|212410.8|212582.8|212432.8|212592.3|212442.3|212560.1|212410.1|23
1637696650000|2021-11-23 19:44:10|212582.9|212432.9|212589.4|212439.4|212592|212442|212576.9|212426.9|22
1637696660000|2021-11-23 19:44:20|212591.3|212441.3|212599.8|212449.8|212601.8|212451.8|212587.9|212437.9|29
1637696670000|2021-11-23 19:44:30|212599.3|212449.3|212601.9|212451.9|212601.9|212451.9|212598.5|212448.5|12
1637696680000|2021-11-23 19:44:40|212601.7|212451.7|212599.4|212449.4|212602|212452|212598.8|212448.8|16
1637696690000|2021-11-23 19:44:50|212598.6|212448.6|212602.8|212452.8|212621.7|212471.7|212597.8|212447.8|22
1637696700000|2021-11-23 19:45:00|212602.1|212452.1|212593.1|212443.1|212606.9|212456.9|212592.3|212442.3|28
1637696710000|2021-11-23 19:45:10|212596.7|212446.7|212599.2|212449.2|212601.9|212451.9|212590.6|212440.6|28
1637696720000|2021-11-23 19:45:20|212599|212449|212587.9|212437.9|212599|212449|212587.9|212437.9|26
1637696730000|2021-11-23 19:45:30|212589.1|212439.1|212591.9|212441.9|212594.4|212444.4|212583.7|212433.7|30
1637696740000|2021-11-23 19:45:40|212594.3|212444.3|212595.1|212445.1|212598.1|212448.1|212593.5|212443.5|21
1637696750000|2021-11-23 19:45:50|212595.2|212445.2|212590.2|212440.2|212595.4|212445.4|212588.6|212438.6|18
1637696760000|2021-11-23 19:46:00|212586.5|212436.5|212573.4|212423.4|212592.6|212442.6|212542.8|212392.8|36
1637696770000|2021-11-23 19:46:10|212572|212422|212600.8|212450.8|212609.5|212459.5|212572|212422|30
1637696780000|2021-11-23 19:46:20|212602.7|212452.7|212602.3|212452.3|212604.7|212503.4|212553.4|212444.1|25
1637696790000|2021-11-23 19:46:30|212602.6|212452.6|212602.1|212452.1|212605.2|212455.2|212600.9|212450.9|25
1637696800000|2021-11-23 19:46:40|212601.9|212451.9|212600.9|212450.9|212602.4|212452.4|212597.9|212447.9|23
1637696810000|2021-11-23 19:46:50|212600.5|212450.5|212596.1|212446.1|212601.6|212451.6|212594.6|212444.6|22
1637696820000|2021-11-23 19:47:00|212596.8|212446.8|212594.6|212444.6|212598.7|212448.7|212589.9|212439.9|23
1637696830000|2021-11-23 19:47:10|212595.3|212445.3|212599.2|212449.2|212599.2|212449.2|212592.7|212442.7|26
1637696840000|2021-11-23 19:47:20|212599.3|212449.3|212601.2|212451.2|212601.8|212451.8|212591.6|212441.6|34
1637696850000|2021-11-23 19:47:30|212601.3|212451.3|212585.3|212435.3|212601.5|212451.5|212584.2|212434.2|20
1637696860000|2021-11-23 19:47:40|212587.2|212437.2|212570.5|212420.5|212592.6|212476.4|212526.2|212420.5|28
1637696870000|2021-11-23 19:47:50|212572.7|212422.7|212578.8|212428.8|212581.1|212482.8|212531.3|212412|31
1637696880000|2021-11-23 19:48:00|212579.3|212429.3|212582.4|212432.4|212586.3|212436.3|212573.4|212423.4|26
1637696890000|2021-11-23 19:48:10|212588|212438|212600.1|212450.1|212603|212453|212585|212435|32
1637696900000|2021-11-23 19:48:20|212601|212451|212598|212448|212602.6|212452.6|212592.8|212442.8|18
1637696910000|2021-11-23 19:48:30|212596.5|212446.5|212600.7|212450.7|212603.7|212453.7|212596.5|212446.5|17
1637696920000|2021-11-23 19:48:40|212600.8|212450.8|212600|212450|212603.5|212453.5|212593.8|212443.8|21
1637696930000|2021-11-23 19:48:50|212599.8|212449.8|212603.2|212453.2|212606|212456|212597.1|212447.1|23
1637696940000|2021-11-23 19:49:00|212602.4|212452.4|212599.8|212449.8|212602.4|212452.4|212588.3|212438.3|20
1637696950000|2021-11-23 19:49:10|212599.6|212449.6|212596.8|212446.8|212601.8|212451.8|212596.8|212446.8|17
1637696960000|2021-11-23 19:49:20|212597.2|212447.2|212599|212449|212599.2|212449.2|212589.6|212439.6|24
1637696970000|2021-11-23 19:49:30|212598.5|212448.5|212600.3|212450.3|212602.8|212452.8|212595.6|212445.6|22
1637696980000|2021-11-23 19:49:40|212600.8|212450.8|212599|212449|212601.7|212451.7|212596.8|212446.8|20
1637696990000|2021-11-23 19:49:50|212599.1|212449.1|212532.5|212382.5|212601.8|212469.6|212485.5|212378.7|30
1637697000000|2021-11-23 19:50:00|212534|212384|212552.2|212402.2|212554.3|212404.3|212533.3|212383.3|30
1637697010000|2021-11-23 19:50:10|212553.7|212403.7|212553.9|212403.9|212554.9|212404.9|212548.6|212398.6|24
1637697020000|2021-11-23 19:50:20|212554.8|212404.8|212591.2|212441.2|212592.4|212460.3|212510.3|212403.9|31
1637697030000|2021-11-23 19:50:30|212587.9|212437.9|212588.8|212438.8|212595.5|212490|212540|212434.4|22
1637697040000|2021-11-23 19:50:40|212591.3|212441.3|212587.1|212437.1|212592.9|212442.9|212585.3|212435.3|18
1637697050000|2021-11-23 19:50:50|212586.3|212436.3|212568.6|212418.6|212586.3|212436.3|212566.6|212416.6|21
1637697060000|2021-11-23 19:51:00|212568.8|212418.8|212551.9|212401.9|212569.5|212419.5|212550.2|212400.2|23
1637697070000|2021-11-23 19:51:10|212549.8|212399.8|212549.8|212399.8|212555.2|212405.2|212547.5|212397.5|22
1637697080000|2021-11-23 19:51:20|212546.2|212396.2|212551.3|212401.3|212552|212402|212545.4|212395.4|14
1637697090000|2021-11-23 19:51:30|212551|212401|212547.9|212397.9|212551|212450.6|212498|212397.9|22
1637697100000|2021-11-23 19:51:40|212548.1|212398.1|212545.6|212395.6|212551|212401|212540.6|212390.6|24
1637697110000|2021-11-23 19:51:50|212545|212395|212534.4|212384.4|212545|212395|212530.5|212380.5|24
1637697120000|2021-11-23 19:52:00|212534.6|212384.6|212514.4|212364.4|212534.6|212421.5|212471.5|212359.5|35
1637697130000|2021-11-23 19:52:10|212512.6|212362.6|212513.8|212363.8|212538.5|212428.3|212478.3|212361.7|30
1637697140000|2021-11-23 19:52:20|212510|212360|212511.3|212361.3|212514.3|212408.1|212458.1|212348.7|33
1637697150000|2021-11-23 19:52:30|212511.5|212361.5|212503.2|212353.2|212514|212364|212503.2|212353.2|23
1637697160000|2021-11-23 19:52:40|212504.3|212354.3|212495.8|212345.8|212507.2|212400.3|212450.3|212341.2|28
1637697170000|2021-11-23 19:52:50|212496.8|212346.8|212489.9|212339.9|212497.6|212347.6|212487.1|212337.1|21
1637697180000|2021-11-23 19:53:00|212492.8|212342.8|212487.9|212337.9|212496.3|212346.3|212487.7|212337.7|22
1637697190000|2021-11-23 19:53:10|212488.8|212338.8|212412.9|212362.9|212490.3|212389.9|212412.1|212309.1|25
1637697200000|2021-11-23 19:53:20|212412.3|212362.3|212429.4|212279.4|212441.5|212362.3|212412.3|212272.6|31
1637697210000|2021-11-23 19:53:30|212428.1|212278.1|212405.7|212355.7|212458.6|212357.4|212399.3|212274.1|27
1637697220000|2021-11-23 19:53:40|212407.2|212357.2|212452|212302|212459.4|212360|212405.8|212295|28
1637697230000|2021-11-23 19:53:50|212453.6|212303.6|212428.4|212278.4|212454.1|212304.1|212426.8|212276.8|24
1637697240000|2021-11-23 19:54:00|212434.8|212284.8|212430.1|212280.1|212434.8|212284.8|212430.1|212280.1|16
1637697250000|2021-11-23 19:54:10|212430|212280|212364.1|212314.1|212430|212316.6|212363.6|212266.1|31
1637697260000|2021-11-23 19:54:20|212417.5|212267.5|212408.6|212258.6|212419|212269|212406.5|212256.5|30
1637697270000|2021-11-23 19:54:30|212408.7|212258.7|212348.8|212298.8|212412.8|212301.5|212348.7|212249.7|29
1637697280000|2021-11-23 19:54:40|212402.2|212252.2|212357.1|212207.1|212402.3|212262.3|212312.1|212207.1|36
1637697290000|2021-11-23 19:54:50|212359.4|212209.4|212356.1|212206.1|212360.2|212257.9|212301.2|212204|27
1637697300000|2021-11-23 19:55:00|212356|212206|212413.4|212263.4|212415.4|212265.4|212356|212206|32
1637697310000|2021-11-23 19:55:10|212410.7|212260.7|212398.7|212248.7|212411.9|212261.9|212395|212245|33
1637697320000|2021-11-23 19:55:20|212397.2|212247.2|212394.9|212244.9|212398.7|212248.7|212394.3|212244.3|25
1637697330000|2021-11-23 19:55:30|212394|212244|212392.4|212242.4|212394|212244|212387.6|212237.6|29
1637697340000|2021-11-23 19:55:40|212390.2|212240.2|212397.5|212247.5|212397.6|212247.6|212390.2|212240.2|27
1637697350000|2021-11-23 19:55:50|212397.3|212247.3|212374.7|212224.7|212398.8|212248.8|212362.9|212212.9|27
1637697360000|2021-11-23 19:56:00|212376.3|212226.3|212384.2|212234.2|212391.2|212241.2|212376.3|212226.3|33
1637697370000|2021-11-23 19:56:10|212384.3|212234.3|212374.3|212224.3|212384.9|212234.9|212372.8|212222.8|28
1637697380000|2021-11-23 19:56:20|212376.2|212226.2|212369.9|212219.9|212376.6|212226.6|212365.6|212215.6|28
1637697390000|2021-11-23 19:56:30|212370.6|212220.6|212371.5|212221.5|212372.1|212222.1|212365.2|212215.2|23
1637697400000|2021-11-23 19:56:40|212371.6|212221.6|212364.8|212214.8|212374.8|212224.8|212364.3|212214.3|24
1637697410000|2021-11-23 19:56:50|212361.4|212211.4|212365.2|212215.2|212365.2|212215.2|212358.5|212208.5|27
1637697420000|2021-11-23 19:57:00|212366.2|212216.2|212366.9|212216.9|212366.9|212216.9|212361.8|212211.8|19
1637697430000|2021-11-23 19:57:10|212367.3|212217.3|212366.4|212216.4|212368.8|212218.8|212362.4|212212.4|28
1637697440000|2021-11-23 19:57:20|212367.6|212217.6|212365.1|212215.1|212367.6|212217.6|212360.8|212210.8|29
1637697450000|2021-11-23 19:57:30|212365.8|212215.8|212364.8|212214.8|212368.2|212218.2|212361.4|212211.4|20
1637697460000|2021-11-23 19:57:40|212365.9|212215.9|212364.3|212214.3|212367.2|212217.2|212361.1|212211.1|23
1637697470000|2021-11-23 19:57:50|212364.7|212214.7|212364.8|212214.8|212365.8|212215.8|212363.4|212213.4|21
1637697480000|2021-11-23 19:58:00|212366|212216|212364.6|212214.6|212366|212216|212358.3|212208.3|34
1637697490000|2021-11-23 19:58:10|212364.5|212214.5|212352.3|212202.3|212364.7|212214.7|212336.6|212186.6|32
1637697500000|2021-11-23 19:58:20|212354|212204|212316.9|212166.9|212354.4|212204.4|212316.9|212166.9|32
1637697510000|2021-11-23 19:58:30|212318.5|212168.5|212312.7|212162.7|212319|212169|212312.3|212162.3|31
1637697520000|2021-11-23 19:58:40|212312.8|212162.8|212306.6|212156.6|212312.8|212162.8|212301.8|212151.8|23
1637697530000|2021-11-23 19:58:50|212302.5|212152.5|212289.7|212139.7|212302.5|212152.5|212288.1|212138.1|31
1637697540000|2021-11-23 19:59:00|212292|212142|212295.8|212145.8|212296.2|212146.2|212284|212134|31
1637697550000|2021-11-23 19:59:10|212293.4|212143.4|212292.5|212142.5|212296.6|212146.6|212289.8|212139.8|30
1637697560000|2021-11-23 19:59:20|212290|212140|212292.7|212142.7|212307|212157|212287.6|212137.6|34
1637697570000|2021-11-23 19:59:30|212295.1|212145.1|212291.8|212141.8|212303.5|212153.5|212288.9|212138.9|29
1637697580000|2021-11-23 19:59:40|212288.4|212138.4|212312.4|212162.4|212313.7|212207.1|212257.1|212137.2|28
1637697590000|2021-11-23 19:59:50|212312.5|212162.5|212364.8|212214.8|212399.7|212288.5|212312.5|212162.5|30
1637697600000|2021-11-23 20:00:00|212363.8|212213.8|212353.2|212203.2|212365.5|212266.5|212309|212201.5|31
1637697610000|2021-11-23 20:00:10|212355.7|212205.7|212357.1|212207.1|212357.3|212207.3|212355.6|212205.6|14
1637697620000|2021-11-23 20:00:20|212356.8|212206.8|212352.9|212202.9|212357.2|212207.2|212352.8|212202.8|21
1637697630000|2021-11-23 20:00:30|212352.4|212202.4|212363.7|212213.7|212370.8|212220.8|212341.4|212191.4|30
1637697640000|2021-11-23 20:00:40|212364|212214|212378.8|212228.8|212386.9|212285.6|212335.6|212214|35
1637697650000|2021-11-23 20:00:50|212376.7|212226.7|212373.9|212223.9|212376.7|212226.7|212365.3|212215.3|28
1637697660000|2021-11-23 20:01:00|212371.2|212221.2|212358.2|212208.2|212371.2|212221.2|212354.9|212204.9|36
1637697670000|2021-11-23 20:01:10|212357.1|212207.1|212360.3|212210.3|212363.3|212213.3|212357|212207|22
1637697680000|2021-11-23 20:01:20|212360|212210|212357|212207|212380.7|212230.7|212347.3|212197.3|31
1637697690000|2021-11-23 20:01:30|212358.5|212208.5|212355.8|212205.8|212359.9|212209.9|212353|212203|22
1637697700000|2021-11-23 20:01:40|212354.3|212204.3|212349.1|212199.1|212354.3|212204.3|212349.1|212199.1|28
1637697710000|2021-11-23 20:01:50|212351.1|212201.1|212347.3|212197.3|212354.8|212204.8|212340.2|212190.2|35
1637697720000|2021-11-23 20:02:00|212347.9|212197.9|212308.6|212158.6|212348.8|212235.2|212285.2|212150|37
1637697730000|2021-11-23 20:02:10|212313|212163|212350.4|212200.4|212353.8|212203.8|212306.4|212156.4|34
1637697740000|2021-11-23 20:02:20|212347.3|212197.3|212354.2|212204.2|212360.1|212210.1|212347.3|212197.3|17
1637697750000|2021-11-23 20:02:30|212351.9|212201.9|212340.6|212190.6|212351.9|212201.9|212339.2|212189.2|29
1637697760000|2021-11-23 20:02:40|212340.3|212190.3|212323.4|212173.4|212342.2|212192.2|212315|212165|26
1637697770000|2021-11-23 20:02:50|212323.7|212173.7|212310.3|212160.3|212345.2|212195.2|212308.2|212158.2|34
1637697780000|2021-11-23 20:03:00|212313.7|212163.7|212300.3|212150.3|212313.7|212163.7|212296.4|212146.4|33
1637697790000|2021-11-23 20:03:10|212300|212150|212351.9|212201.9|212356.1|212206.1|212299.7|212149.7|36
1637697800000|2021-11-23 20:03:20|212353.1|212203.1|212356.8|212206.8|212357.2|212207.2|212344.5|212194.5|22
1637697810000|2021-11-23 20:03:30|212348|212198|212353|212203|212355.3|212205.3|212345|212195|28
1637697820000|2021-11-23 20:03:40|212352.6|212202.6|212354.5|212204.5|212354.5|212204.5|212342.4|212192.4|24
1637697830000|2021-11-23 20:03:50|212351.7|212201.7|212351.6|212201.6|212356.5|212206.5|212350.9|212200.9|21
1637697840000|2021-11-23 20:04:00|212349.9|212199.9|212336.7|212186.7|212350.7|212200.7|212334.4|212184.4|19
1637697850000|2021-11-23 20:04:10|212329.3|212179.3|212334.5|212184.5|212335.9|212185.9|212329.3|212179.3|25
1637697860000|2021-11-23 20:04:20|212334.6|212184.6|212317.7|212167.7|212335.9|212185.9|212312.2|212162.2|27
1637697870000|2021-11-23 20:04:30|212317.8|212167.8|212286.5|212136.5|212319.6|212169.6|212283.7|212133.7|30
1637697880000|2021-11-23 20:04:40|212286.6|212136.6|212306.7|212156.7|212307.2|212157.2|212281.3|212131.3|33
1637697890000|2021-11-23 20:04:50|212307.4|212157.4|212306.7|212156.7|212311.2|212161.2|212304.3|212154.3|26
1637697900000|2021-11-23 20:05:00|212307.3|212157.3|212303.7|212153.7|212307.3|212157.3|212302.5|212152.5|18
1637697910000|2021-11-23 20:05:10|212306.9|212156.9|212303|212153|212311.8|212161.8|212298.5|212148.5|27
1637697920000|2021-11-23 20:05:20|212308.2|212158.2|212314.7|212164.7|212314.7|212164.7|212306.2|212156.2|25
1637697930000|2021-11-23 20:05:30|212339.8|212189.8|212351.9|212201.9|212358.3|212208.3|212336.1|212186.1|24
1637697940000|2021-11-23 20:05:40|212352.1|212202.1|212357.1|212207.1|212357.9|212207.9|212339.9|212189.9|25
1637697950000|2021-11-23 20:05:50|212356|212206|212357.2|212207.2|212367.5|212217.5|212356|212206|28
1637697960000|2021-11-23 20:06:00|212355.4|212205.4|212359.7|212209.7|212359.7|212209.7|212353.3|212203.3|32
1637697970000|2021-11-23 20:06:10|212360.7|212210.7|212358.3|212208.3|212363.8|212213.8|212357.5|212207.5|28
1637697980000|2021-11-23 20:06:20|212359|212209|212354.2|212204.2|212359|212209|212349.2|212199.2|22
1637697990000|2021-11-23 20:06:30|212356.1|212206.1|212328.6|212178.6|212358.8|212208.8|212327.5|212177.5|25
1637698000000|2021-11-23 20:06:40|212329.9|212179.9|212352.3|212202.3|212357.2|212231.4|212279.1|212177.3|30
1637698010000|2021-11-23 20:06:50|212352.7|212202.7|212343.8|212193.8|212354.6|212204.6|212343.8|212193.8|22
1637698020000|2021-11-23 20:07:00|212343.9|212193.9|212347.2|212197.2|212348.6|212198.6|212343.6|212193.6|26
1637698030000|2021-11-23 20:07:10|212348.1|212198.1|212346.1|212196.1|212353.1|212203.1|212346.1|212196.1|31
1637698040000|2021-11-23 20:07:20|212346.2|212196.2|212351|212201|212351.3|212201.3|212346.2|212196.2|21
1637698050000|2021-11-23 20:07:30|212350.7|212200.7|212349.3|212199.3|212353.8|212203.8|212344.8|212194.8|28
1637698060000|2021-11-23 20:07:40|212350.5|212200.5|212349.5|212199.5|212352.4|212202.4|212342.6|212192.6|29
1637698070000|2021-11-23 20:07:50|212350|212200|212353.8|212203.8|212354.4|212204.4|212346|212196|27
1637698080000|2021-11-23 20:08:00|212354.1|212204.1|212354.5|212204.5|212357.1|212207.1|212351.5|212201.5|27
1637698090000|2021-11-23 20:08:10|212355.5|212205.5|212369.7|212219.7|212376.5|212226.5|212355.5|212205.5|23
1637698100000|2021-11-23 20:08:20|212368|212218|212366.6|212216.6|212370.8|212220.8|212365.1|212215.1|24
1637698110000|2021-11-23 20:08:30|212365.8|212215.8|212465.9|212315.9|212473.6|212323.6|212365.8|212215.8|32
1637698120000|2021-11-23 20:08:40|212465.7|212315.7|212463.7|212313.7|212466.2|212316.2|212443.6|212293.6|35
1637698130000|2021-11-23 20:08:50|212458.4|212308.4|212451.2|212301.2|212459.5|212309.5|212449.2|212299.2|29
1637698140000|2021-11-23 20:09:00|212451.5|212301.5|212456.5|212306.5|212461.9|212311.9|212449.4|212299.4|31
1637698150000|2021-11-23 20:09:10|212457|212307|212453.5|212303.5|212459.5|212309.5|212452.3|212302.3|35
1637698160000|2021-11-23 20:09:20|212454.7|212304.7|212462.9|212312.9|212464.7|212314.7|212453.8|212303.8|27
1637698170000|2021-11-23 20:09:30|212459.7|212309.7|212467.7|212317.7|212469.4|212319.4|212459.2|212309.2|25
1637698180000|2021-11-23 20:09:40|212469.1|212319.1|212517.7|212367.7|212521.5|212371.5|212467.6|212317.6|26
1637698190000|2021-11-23 20:09:50|212518.2|212368.2|212488.3|212338.3|212518.2|212368.2|212482.7|212332.7|31
1637698200000|2021-11-23 20:10:00|212489.6|212339.6|212541|212391|212544|212394|212489.6|212339.6|37
1637698210000|2021-11-23 20:10:10|212540.8|212390.8|212546.5|212396.5|212559.4|212409.4|212540.8|212390.8|25
1637698220000|2021-11-23 20:10:20|212544.9|212394.9|212532.4|212382.4|212544.9|212394.9|212532.4|212382.4|30
1637698230000|2021-11-23 20:10:30|212532.2|212382.2|212535.7|212385.7|212536.8|212386.8|212531.1|212381.1|26
1637698240000|2021-11-23 20:10:40|212535.8|212385.8|212576|212426|212596.2|212446.2|212528.9|212378.9|35
1637698250000|2021-11-23 20:10:50|212574.9|212424.9|212581.4|212431.4|212582.6|212432.6|212549.9|212399.9|35
1637698260000|2021-11-23 20:11:00|212580.1|212430.1|212568.1|212418.1|212595.3|212480.6|212530.6|212417|37
1637698270000|2021-11-23 20:11:10|212560.7|212410.7|212573.1|212423.1|212574.5|212424.5|212560.7|212410.7|27
1637698280000|2021-11-23 20:11:20|212572.8|212422.8|212562.3|212412.3|212573.7|212423.7|212556.4|212406.4|28
1637698290000|2021-11-23 20:11:30|212564.6|212414.6|212530.9|212380.9|212564.6|212414.6|212529.8|212379.8|30
1637698300000|2021-11-23 20:11:40|212521.8|212371.8|212525|212375|212529.5|212379.5|212512.2|212362.2|33
1637698310000|2021-11-23 20:11:50|212525.3|212375.3|212526.1|212376.1|212528|212378|212523.3|212373.3|28
1637698320000|2021-11-23 20:12:00|212526.7|212376.7|212524.3|212374.3|212530|212380|212518.6|212368.6|30
1637698330000|2021-11-23 20:12:10|212523.9|212373.9|212489.1|212339.1|212525|212375|212489.1|212339.1|23
1637698340000|2021-11-23 20:12:20|212490.5|212340.5|212476.8|212326.8|212490.5|212385.9|212433.7|212324.5|24
1637698350000|2021-11-23 20:12:30|212472.1|212322.1|212473.2|212323.2|212483|212333|212472.1|212322.1|24
1637698360000|2021-11-23 20:12:40|212473.5|212323.5|212453.2|212303.2|212475.8|212325.8|212453.2|212303.2|20
1637698370000|2021-11-23 20:12:50|212455.5|212305.5|212445.3|212295.3|212461.9|212311.9|212443.7|212293.7|27
1637698380000|2021-11-23 20:13:00|212443.6|212293.6|212444.1|212294.1|212446.7|212296.7|212441.1|212291.1|20
1637698390000|2021-11-23 20:13:10|212444.3|212294.3|212434.7|212284.7|212444.3|212294.3|212426.8|212276.8|30
1637698400000|2021-11-23 20:13:20|212441.9|212291.9|212401.9|212251.9|212452.4|212302.4|212395.6|212245.6|33
1637698410000|2021-11-23 20:13:30|212381.5|212231.5|212433.1|212283.1|212438.4|212288.4|212356.3|212206.3|37
1637698420000|2021-11-23 20:13:40|212430.7|212280.7|212444|212294|212445.7|212295.7|212429.7|212279.7|28
1637698430000|2021-11-23 20:13:50|212443.9|212293.9|212445.6|212295.6|212446.5|212296.5|212432.6|212282.6|33
1637698440000|2021-11-23 20:14:00|212445.2|212295.2|212436|212286|212445.2|212295.2|212434.1|212284.1|24
1637698450000|2021-11-23 20:14:10|212435.9|212285.9|212416.6|212266.6|212436.3|212286.3|212406.1|212256.1|26
1637698460000|2021-11-23 20:14:20|212416.7|212266.7|212427.2|212277.2|212430.3|212280.3|212414.7|212264.7|33
1637698470000|2021-11-23 20:14:30|212427.6|212277.6|212402|212252|212439.4|212289.4|212402|212252|25
1637698480000|2021-11-23 20:14:40|212401.9|212251.9|212410|212260|212411.9|212261.9|212401.9|212251.9|21
1637698490000|2021-11-23 20:14:50|212409.4|212259.4|212406.9|212256.9|212413.4|212263.4|212403.1|212253.1|20
1637698500000|2021-11-23 20:15:00|212405.5|212255.5|212408.2|212258.2|212408.2|212258.2|212402.2|212252.2|23
1637698510000|2021-11-23 20:15:10|212407.3|212257.3|212376.7|212226.7|212407.3|212257.3|212375.7|212225.7|28
1637698520000|2021-11-23 20:15:20|212379.4|212229.4|212362.3|212212.3|212389.4|212239.4|212354.9|212204.9|35
1637698530000|2021-11-23 20:15:30|212361.6|212211.6|212357.6|212207.6|212371.8|212221.8|212349.7|212199.7|31
1637698540000|2021-11-23 20:15:40|212356.7|212206.7|212310.4|212160.4|212359.2|212209.2|212303.8|212153.8|23
1637698550000|2021-11-23 20:15:50|212304.1|212154.1|212306|212156|212322.7|212172.7|212294|212144|25
1637698560000|2021-11-23 20:16:00|212304.8|212154.8|212306|212156|212309.2|212159.2|212301|212151|20
1637698570000|2021-11-23 20:16:10|212305.8|212155.8|212292.4|212142.4|212305.8|212194.3|212244.3|212142.2|20
1637698580000|2021-11-23 20:16:20|212291.6|212141.6|212281.7|212131.7|212291.6|212141.6|212251.1|212101.1|27
1637698590000|2021-11-23 20:16:30|212275|212125|212270.5|212120.5|212283.5|212133.5|212269.9|212119.9|30
1637698600000|2021-11-23 20:16:40|212269.3|212119.3|212285|212135|212288.8|212138.8|212269.3|212119.3|26
1637698610000|2021-11-23 20:16:50|212280.7|212130.7|212254.3|212104.3|212280.7|212180.2|212206.6|212098.1|31
1637698620000|2021-11-23 20:17:00|212252.7|212102.7|212212.6|212062.6|212253.7|212103.7|212206|212056|31
1637698630000|2021-11-23 20:17:10|212206|212056|212181.5|212031.5|212206|212056|212177.4|212027.4|29
1637698640000|2021-11-23 20:17:20|212180.5|212030.5|212186.2|212036.2|212197.6|212047.6|212180.5|212030.5|24
1637698650000|2021-11-23 20:17:30|212182.8|212032.8|212183.8|212033.8|212192.5|212042.5|212175.7|212025.7|26
1637698660000|2021-11-23 20:17:40|212184.2|212034.2|212202.4|212052.4|212202.4|212052.4|212184.2|212034.2|29
1637698670000|2021-11-23 20:17:50|212199.2|212049.2|212200.6|212050.6|212205.5|212055.5|212195.3|212045.3|24
1637698680000|2021-11-23 20:18:00|212203|212053|212216.9|212066.9|212231.6|212081.6|212199.8|212049.8|23
1637698690000|2021-11-23 20:18:10|212218.9|212068.9|212219|212069|212227.3|212077.3|212218.9|212068.9|26
1637698700000|2021-11-23 20:18:20|212217.8|212067.8|212239.7|212089.7|212239.7|212089.7|212216|212066|32
1637698710000|2021-11-23 20:18:30|212238|212088|212246|212096|212248.9|212098.9|212230.6|212080.6|23
1637698720000|2021-11-23 20:18:40|212247|212097|212245.6|212095.6|212248.2|212098.2|212244.2|212094.2|20
1637698730000|2021-11-23 20:18:50|212245.7|212095.7|212245.7|212095.7|212262.3|212112.3|212243.1|212093.1|24
1637698740000|2021-11-23 20:19:00|212245.9|212095.9|212252.9|212102.9|212263|212113|212245.6|212095.6|26
1637698750000|2021-11-23 20:19:10|212259.3|212109.3|212288.6|212138.6|212291.9|212141.9|212254.9|212104.9|31
1637698760000|2021-11-23 20:19:20|212289.4|212139.4|212287.8|212137.8|212301.4|212151.4|212274.7|212124.7|30
1637698770000|2021-11-23 20:19:30|212286.9|212136.9|212298.5|212148.5|212298.5|212148.5|212285.1|212135.1|19
1637698780000|2021-11-23 20:19:40|212287.4|212137.4|212276.9|212126.9|212294.8|212144.8|212274.1|212124.1|25
1637698790000|2021-11-23 20:19:50|212277.3|212127.3|212281.5|212131.5|212288.9|212138.9|212271.9|212121.9|32
1637698800000|2021-11-23 20:20:00|212280.8|212130.8|212274.3|212124.3|212282.4|212132.4|212268.3|212118.3|22
1637698810000|2021-11-23 20:20:10|212272.8|212122.8|212309.6|212159.6|212317.4|212167.4|212272.8|212122.8|28
1637698820000|2021-11-23 20:20:20|212308.3|212158.3|212317.2|212167.2|212321|212171|212308.3|212158.3|25
1637698830000|2021-11-23 20:20:30|212316.7|212166.7|212324|212174|212324.6|212174.6|212314.5|212164.5|24
1637698840000|2021-11-23 20:20:40|212323.6|212173.6|212329.4|212179.4|212330.5|212180.5|212320.7|212170.7|22
1637698850000|2021-11-23 20:20:50|212329|212179|212326.2|212176.2|212329.8|212179.8|212316.9|212166.9|28
1637698860000|2021-11-23 20:21:00|212324.1|212174.1|212375.5|212225.5|212376.5|212226.5|212323.2|212173.2|27
1637698870000|2021-11-23 20:21:10|212375.2|212225.2|212350.6|212200.6|212379.7|212229.7|212348|212198|34
1637698880000|2021-11-23 20:21:20|212351.6|212201.6|212352.1|212202.1|212353.9|212203.9|212345.1|212195.1|11
1637698890000|2021-11-23 20:21:30|212353.4|212203.4|212379.8|212229.8|212382.2|212232.2|212350.9|212200.9|27
1637698900000|2021-11-23 20:21:40|212377.5|212227.5|212297.4|212147.4|212379.8|212229.8|212297.4|212147.4|31
1637698910000|2021-11-23 20:21:50|212297.6|212147.6|212293.8|212143.8|212304.6|212154.6|212289.8|212139.8|27
1637698920000|2021-11-23 20:22:00|212293.7|212143.7|212261|212111|212301.7|212151.7|212261|212111|28
1637698930000|2021-11-23 20:22:10|212262.7|212112.7|212216.7|212066.7|212262.7|212112.7|212214.8|212064.8|36
1637698940000|2021-11-23 20:22:20|212219.1|212069.1|212215.1|212065.1|212220.8|212070.8|212211.5|212061.5|25
1637698950000|2021-11-23 20:22:30|212215.7|212065.7|212222.9|212072.9|212224.8|212074.8|212184.4|212034.4|30
1637698960000|2021-11-23 20:22:40|212224.3|212074.3|212225.5|212075.5|212226.3|212076.3|212224.1|212074.1|22
1637698970000|2021-11-23 20:22:50|212226|212076|212233.2|212083.2|212235.2|212085.2|212223.9|212073.9|30
1637698980000|2021-11-23 20:23:00|212233.4|212083.4|212250.7|212100.7|212250.7|212100.7|212223.8|212073.8|25
1637698990000|2021-11-23 20:23:10|212244.2|212094.2|212264.3|212114.3|212264.5|212114.5|212244.2|212094.2|22
1637699000000|2021-11-23 20:23:20|212262.2|212112.2|212258.7|212108.7|212264.3|212114.3|212257.9|212107.9|21
1637699010000|2021-11-23 20:23:30|212257.8|212107.8|212257.1|212107.1|212258.1|212108.1|212254.4|212104.4|18
1637699020000|2021-11-23 20:23:40|212257.9|212107.9|212231.9|212081.9|212260.9|212110.9|212230.4|212080.4|17
1637699030000|2021-11-23 20:23:50|212233.5|212083.5|212222.9|212072.9|212233.5|212083.5|212222.9|212072.9|21
1637699040000|2021-11-23 20:24:00|212223.5|212073.5|212218.1|212068.1|212227.8|212077.8|212217.3|212067.3|36
1637699050000|2021-11-23 20:24:10|212221.1|212071.1|212191|212041|212237.2|212087.2|212187.9|212037.9|31
1637699060000|2021-11-23 20:24:20|212192.1|212042.1|212192.9|212042.9|212192.9|212042.9|212188|212038|31
1637699070000|2021-11-23 20:24:30|212192.3|212042.3|212191.4|212041.4|212194.7|212044.7|212189|212039|19
1637699080000|2021-11-23 20:24:40|212191.6|212041.6|212191.2|212041.2|212194.2|212044.2|212185.5|212035.5|23
1637699090000|2021-11-23 20:24:50|212191.5|212041.5|212196.7|212046.7|212196.9|212046.9|212191.5|212041.5|22
1637699100000|2021-11-23 20:25:00|212196.8|212046.8|212184.3|212034.3|212196.8|212046.8|212184|212034|24
1637699110000|2021-11-23 20:25:10|212186.1|212036.1|212182|212032|212186.2|212036.2|212181.8|212031.8|27
1637699120000|2021-11-23 20:25:20|212182.7|212032.7|212180.6|212030.6|212182.7|212032.7|212180.5|212030.5|21
1637699130000|2021-11-23 20:25:30|212181.6|212031.6|212181.9|212031.9|212182.4|212032.4|212179.3|212029.3|22
1637699140000|2021-11-23 20:25:40|212182|212032|212185.9|212035.9|212185.9|212035.9|212178.8|212028.8|23
1637699150000|2021-11-23 20:25:50|212186.4|212036.4|212185|212035|212190.2|212040.2|212184.6|212034.6|16
1637699160000|2021-11-23 20:26:00|212184.1|212034.1|212186.8|212036.8|212194.3|212044.3|212183.8|212033.8|33
1637699170000|2021-11-23 20:26:10|212186.3|212036.3|212187.1|212037.1|212187.1|212037.1|212181.8|212031.8|14
1637699180000|2021-11-23 20:26:20|212186.3|212036.3|212185.6|212035.6|212187.6|212037.6|212185.1|212035.1|19
1637699190000|2021-11-23 20:26:30|212186.2|212036.2|212185.6|212035.6|212188.7|212038.7|212185.5|212035.5|16
1637699200000|2021-11-23 20:26:40|212187.1|212037.1|212186.7|212036.7|212188.3|212038.3|212186.6|212036.6|13
1637699210000|2021-11-23 20:26:50|212186.6|212036.6|212184.1|212034.1|212187.3|212037.3|212183.6|212033.6|17
1637699220000|2021-11-23 20:27:00|212184.3|212034.3|212189|212039|212189.2|212039.2|212184|212034|15
1637699230000|2021-11-23 20:27:10|212191.9|212041.9|212192.7|212042.7|212194.7|212044.7|212186.6|212036.6|16
1637699240000|2021-11-23 20:27:20|212191.4|212041.4|212191.6|212041.6|212194.4|212044.4|212188.2|212038.2|21
1637699250000|2021-11-23 20:27:30|212191.5|212041.5|212187.1|212037.1|212195.9|212045.9|212187.1|212037.1|20
1637699260000|2021-11-23 20:27:40|212192.8|212042.8|212214.7|212064.7|212216.3|212066.3|212188.9|212038.9|21
1637699270000|2021-11-23 20:27:50|212215|212065|212222.3|212072.3|212242.1|212092.1|212214.5|212064.5|28
1637699280000|2021-11-23 20:28:00|212222.4|212072.4|212220.6|212070.6|212222.4|212072.4|212220.2|212070.2|22
1637699290000|2021-11-23 20:28:10|212219.4|212069.4|212208.8|212058.8|212219.4|212069.4|212207.8|212057.8|24
1637699300000|2021-11-23 20:28:20|212208.2|212058.2|212217.2|212067.2|212221.1|212071.1|212207|212057|21
1637699310000|2021-11-23 20:28:30|212218.7|212068.7|212213.7|212063.7|212218.9|212068.9|212205.8|212055.8|23
1637699320000|2021-11-23 20:28:40|212214.3|212064.3|212213.9|212063.9|212215.9|212065.9|212212.9|212062.9|9
1637699330000|2021-11-23 20:28:50|212213.3|212063.3|212220.3|212070.3|212223.9|212073.9|212213.3|212063.3|16
1637699340000|2021-11-23 20:29:00|212218.2|212068.2|212207.6|212057.6|212219.2|212069.2|212205.6|212055.6|26
1637699350000|2021-11-23 20:29:10|212208.1|212058.1|212205.4|212055.4|212210.1|212060.1|212203.8|212053.8|18
1637699360000|2021-11-23 20:29:20|212205.5|212055.5|212205.3|212055.3|212208.4|212058.4|212205.3|212055.3|8
1637699370000|2021-11-23 20:29:30|212205.9|212055.9|212209.2|212059.2|212210|212060|212205.2|212055.2|8
1637699380000|2021-11-23 20:29:40|212210|212060|212214|212064|212214|212064|212205.3|212055.3|20
1637699390000|2021-11-23 20:29:50|212214.6|212064.6|212215.4|212065.4|212226.6|212123.1|212170.3|212064.6|24
1637699400000|2021-11-23 20:30:00|212216.3|212066.3|212223.3|212073.3|212226.7|212076.7|212213.3|212063.3|25
1637699410000|2021-11-23 20:30:10|212222.7|212072.7|212205.2|212055.2|212222.7|212072.7|212205.2|212055.2|21
1637699420000|2021-11-23 20:30:20|212204.8|212054.8|212164.4|212114.4|212219.2|212121.2|212164.4|212054.8|27
1637699430000|2021-11-23 20:30:30|212162.9|212112.9|212212.1|212062.1|212213.9|212114.3|212161.9|212061.9|16
1637699440000|2021-11-23 20:30:40|212212|212062|212214.2|212064.2|212217.2|212067.2|212210.8|212060.8|18
1637699450000|2021-11-23 20:30:50|212211.5|212061.5|212214|212064|212222.7|212111.7|212160.5|212061.5|19
1637699460000|2021-11-23 20:31:00|212215.2|212065.2|212207.3|212057.3|212222.4|212119.8|212166.7|212050.8|31
1637699470000|2021-11-23 20:31:10|212208|212058|212208|212058|212208.1|212058.1|212202.4|212052.4|22
1637699480000|2021-11-23 20:31:20|212208.2|212058.2|212211.1|212061.1|212211.1|212061.1|212208.2|212058.2|13
1637699490000|2021-11-23 20:31:30|212211.6|212061.6|212207.5|212057.5|212211.6|212061.6|212205.2|212055.2|19
1637699500000|2021-11-23 20:31:40|212206.8|212056.8|212185.5|212035.5|212207.5|212090.3|212139.6|212032|21
1637699510000|2021-11-23 20:31:50|212185.8|212035.8|212186|212036|212187.1|212084.4|212134.4|212030.9|23
1637699520000|2021-11-23 20:32:00|212186.8|212036.8|212185.3|212035.3|212189.4|212039.4|212182.8|212032.8|26
1637699530000|2021-11-23 20:32:10|212185.2|212035.2|212185.4|212035.4|212187.3|212037.3|212183.9|212033.9|16
1637699540000|2021-11-23 20:32:20|212186.5|212036.5|212184.4|212034.4|212186.5|212036.5|212184|212034|14
1637699550000|2021-11-23 20:32:30|212185.6|212035.6|212181.8|212031.8|212185.6|212035.6|212181.3|212031.3|17
1637699560000|2021-11-23 20:32:40|212182.6|212032.6|212186|212036|212186.4|212036.4|212182.6|212032.6|13
1637699570000|2021-11-23 20:32:50|212186.9|212036.9|212183.6|212033.6|212187.3|212037.3|212182.6|212032.6|18
1637699580000|2021-11-23 20:33:00|212182.5|212032.5|212188.2|212038.2|212188.2|212038.2|212182.4|212032.4|29
1637699590000|2021-11-23 20:33:10|212188.4|212038.4|212189.3|212039.3|212190.5|212040.5|212185.9|212035.9|25
1637699600000|2021-11-23 20:33:20|212189.5|212039.5|212195.3|212045.3|212198.7|212048.7|212188.9|212038.9|26
1637699610000|2021-11-23 20:33:30|212195.9|212045.9|212191.9|212041.9|212196.1|212046.1|212191.6|212041.6|22
1637699620000|2021-11-23 20:33:40|212192.3|212042.3|212219.1|212069.1|212221.9|212071.9|212192.3|212042.3|23
1637699630000|2021-11-23 20:33:50|212219.7|212069.7|212215.8|212065.8|212219.7|212069.7|212213.3|212063.3|15
1637699640000|2021-11-23 20:34:00|212215.4|212065.4|212219.4|212069.4|212219.7|212069.7|212215.4|212065.4|21
1637699650000|2021-11-23 20:34:10|212218.1|212068.1|212217.5|212067.5|212219.1|212069.1|212217.4|212067.4|18
1637699660000|2021-11-23 20:34:20|212217.2|212067.2|212216.4|212066.4|212220.5|212070.5|212215.6|212065.6|29
1637699670000|2021-11-23 20:34:30|212218.8|212068.8|212217.3|212067.3|212220.8|212070.8|212214.1|212064.1|23
1637699680000|2021-11-23 20:34:40|212217.2|212067.2|212218.7|212068.7|212219.1|212069.1|212216|212066|14
1637699690000|2021-11-23 20:34:50|212220.6|212070.6|212213.3|212063.3|212220.6|212070.6|212206.7|212056.7|25
1637699700000|2021-11-23 20:35:00|212216.8|212066.8|212212.2|212062.2|212222.2|212072.2|212207.9|212057.9|28
1637699710000|2021-11-23 20:35:10|212209.7|212059.7|212207|212057|212211.1|212061.1|212202.4|212052.4|23
1637699720000|2021-11-23 20:35:20|212212.9|212062.9|212208|212058|212212.9|212062.9|212203.4|212053.4|22
1637699730000|2021-11-23 20:35:30|212209.1|212059.1|212222.8|212072.8|212225.9|212075.9|212208.9|212058.9|27
1637699740000|2021-11-23 20:35:40|212221.6|212071.6|212219.2|212069.2|212222.2|212072.2|212216.9|212066.9|22
1637699750000|2021-11-23 20:35:50|212220|212070|212220.1|212070.1|212222.1|212072.1|212218.3|212068.3|20
1637699760000|2021-11-23 20:36:00|212219.9|212069.9|212205.7|212055.7|212220.4|212070.4|212204.7|212054.7|27
1637699770000|2021-11-23 20:36:10|212203.7|212053.7|212202.6|212052.6|212209.2|212059.2|212197.3|212047.3|28
1637699780000|2021-11-23 20:36:20|212204.7|212054.7|212205.1|212055.1|212206.2|212056.2|212203.8|212053.8|17
1637699790000|2021-11-23 20:36:30|212204.4|212054.4|212201.7|212051.7|212205.6|212055.6|212200.7|212050.7|16
1637699800000|2021-11-23 20:36:40|212202.2|212052.2|212204.2|212054.2|212204.2|212054.2|212199.8|212049.8|9
1637699810000|2021-11-23 20:36:50|212203|212053|212203.5|212053.5|212204.9|212054.9|212202.6|212052.6|12
1637699820000|2021-11-23 20:37:00|212188.7|212038.7|212136.8|211986.8|212199.9|212049.9|212131.7|211981.7|35
1637699830000|2021-11-23 20:37:10|212137.4|211987.4|212203.7|212053.7|212205.7|212055.7|212137.4|211987.4|31
1637699840000|2021-11-23 20:37:20|212199.7|212049.7|212201.5|212051.5|212214.5|212064.5|212195.6|212045.6|26
1637699850000|2021-11-23 20:37:30|212200.1|212050.1|212205|212055|212211.2|212061.2|212196|212046|22
1637699860000|2021-11-23 20:37:40|212205.6|212055.6|212202.9|212052.9|212208.5|212058.5|212198.8|212048.8|28
1637699870000|2021-11-23 20:37:50|212203.1|212053.1|212133.9|211983.9|212208.2|212058.2|212133.9|211983.9|28
1637699880000|2021-11-23 20:38:00|212130|211980|212133.4|211983.4|212139.4|211989.4|212125.5|211975.5|26
1637699890000|2021-11-23 20:38:10|212135.7|211985.7|212135.4|211985.4|212138.2|211988.2|212133.7|211983.7|24
1637699900000|2021-11-23 20:38:20|212138.6|211988.6|212129.8|211979.8|212149.8|211999.8|212129|211979|27
1637699910000|2021-11-23 20:38:30|212136.6|211986.6|212130.7|211980.7|212146.1|211996.1|212128|211978|35
1637699920000|2021-11-23 20:38:40|212129.5|211979.5|212153.1|212003.1|212157.1|212007.1|212129.5|211979.5|26
1637699930000|2021-11-23 20:38:50|212150|212000|212155.6|212005.6|212158.4|212008.4|212150|212000|25
1637699940000|2021-11-23 20:39:00|212154.8|212004.8|212143.6|211993.6|212163.8|212013.8|212136.6|211986.6|30
1637699950000|2021-11-23 20:39:10|212142.1|211992.1|212152.4|212002.4|212152.4|212002.4|212134.5|211984.5|31
1637699960000|2021-11-23 20:39:20|212151|212001|212145.8|211995.8|212152.9|212002.9|212141.8|211991.8|14
1637699970000|2021-11-23 20:39:30|212146.8|211996.8|212144.5|211994.5|212149.8|211999.8|212144.3|211994.3|17
1637699980000|2021-11-23 20:39:40|212144.2|211994.2|212145.1|211995.1|212147.1|211997.1|212143.3|211993.3|18
1637699990000|2021-11-23 20:39:50|212145.9|211995.9|212137.5|211987.5|212145.9|211995.9|212135.4|211985.4|23
1637700000000|2021-11-23 20:40:00|212150.4|212000.4|212134.2|211984.2|212156.3|212006.3|212134.2|211984.2|32
1637700010000|2021-11-23 20:40:10|212142|211992|212154.2|212004.2|212154.2|212004.2|212134.4|211984.4|23
1637700020000|2021-11-23 20:40:20|212144.6|211994.6|212151.2|212001.2|212152.3|212002.3|212144.6|211994.6|20
1637700030000|2021-11-23 20:40:30|212150.3|212000.3|212138.8|211988.8|212151.4|212001.4|212135.4|211985.4|24
1637700040000|2021-11-23 20:40:40|212138.5|211988.5|212151.9|212001.9|212154.1|212004.1|212134.4|211984.4|28
1637700050000|2021-11-23 20:40:50|212149.5|211999.5|212167.7|212017.7|212188.4|212038.4|212147.8|211997.8|31
1637700060000|2021-11-23 20:41:00|212170.4|212020.4|212198.7|212048.7|212203.7|212053.7|212159.3|212009.3|35
1637700070000|2021-11-23 20:41:10|212197.9|212047.9|212204|212054|212204.4|212054.4|212197.6|212047.6|24
1637700080000|2021-11-23 20:41:20|212203.2|212053.2|212199.5|212049.5|212204.5|212054.5|212199.3|212049.3|28
1637700090000|2021-11-23 20:41:30|212211.1|212061.1|212218.6|212068.6|212220.4|212070.4|212211.1|212061.1|22
1637700100000|2021-11-23 20:41:40|212218.5|212068.5|212268.8|212118.8|212272.6|212122.6|212216.5|212066.5|28
1637700110000|2021-11-23 20:41:50|212267.8|212117.8|212312.3|212162.3|212315.1|212165.1|212260.4|212110.4|36
1637700120000|2021-11-23 20:42:00|212311.6|212161.6|212294.1|212144.1|212326.9|212176.9|212287|212137|29
1637700130000|2021-11-23 20:42:10|212297.8|212147.8|212302.9|212152.9|212307.1|212157.1|212284.9|212134.9|26
1637700140000|2021-11-23 20:42:20|212304.2|212154.2|212305|212155|212314.7|212164.7|212303.6|212153.6|24
1637700150000|2021-11-23 20:42:30|212304.9|212154.9|212325.1|212175.1|212329.9|212179.9|212290.4|212140.4|33
1637700160000|2021-11-23 20:42:40|212323.2|212173.2|212309.9|212159.9|212323.2|212173.2|212305.9|212155.9|30
1637700170000|2021-11-23 20:42:50|212308.9|212158.9|212325|212175|212333|212183|212308.5|212158.5|32
1637700180000|2021-11-23 20:43:00|212329.3|212179.3|212278.8|212128.8|212329.3|212179.3|212273.4|212123.4|31
1637700190000|2021-11-23 20:43:10|212278.3|212128.3|212280.5|212130.5|212281.7|212131.7|212276.7|212126.7|26
1637700200000|2021-11-23 20:43:20|212279.1|212129.1|212370.3|212220.3|212376|212226|212279|212129|31
1637700210000|2021-11-23 20:43:30|212365.3|212215.3|212343.4|212193.4|212368.7|212218.7|212342.9|212192.9|31
1637700220000|2021-11-23 20:43:40|212343.5|212193.5|212332.9|212182.9|212344|212194|212329.6|212179.6|17
1637700230000|2021-11-23 20:43:50|212332.8|212182.8|212348.3|212198.3|212350.5|212200.5|212331.9|212181.9|24
1637700240000|2021-11-23 20:44:00|212345.2|212195.2|212342.3|212192.3|212347.8|212197.8|212340.7|212190.7|28
1637700250000|2021-11-23 20:44:10|212373.6|212223.6|212398.4|212248.4|212401.2|212251.2|212373.6|212223.6|22
1637700260000|2021-11-23 20:44:20|212399.5|212249.5|212397.4|212247.4|212399.6|212249.6|212395.9|212245.9|19
1637700270000|2021-11-23 20:44:30|212397.7|212247.7|212350.6|212200.6|212397.7|212247.7|212349.8|212199.8|25
1637700280000|2021-11-23 20:44:40|212352.8|212202.8|212351|212201|212356.6|212206.6|212350.5|212200.5|21
1637700290000|2021-11-23 20:44:50|212352|212202|212351.1|212201.1|212353.8|212203.8|212348.5|212198.5|24
1637700300000|2021-11-23 20:45:00|212351.2|212201.2|212351.7|212201.7|212355.8|212205.8|212350.7|212200.7|21
1637700310000|2021-11-23 20:45:10|212352.6|212202.6|212344.5|212194.5|212367.7|212217.7|212341.3|212191.3|33
1637700320000|2021-11-23 20:45:20|212352|212202|212364.7|212214.7|212366.5|212216.5|212338.4|212188.4|31
1637700330000|2021-11-23 20:45:30|212365.8|212215.8|212391.7|212241.7|212395.9|212245.9|212360.4|212210.4|34
1637700340000|2021-11-23 20:45:40|212384.6|212234.6|212380.7|212230.7|212396.8|212246.8|212377.6|212227.6|34
1637700350000|2021-11-23 20:45:50|212380.5|212230.5|212405.9|212255.9|212409.3|212259.3|212372.2|212222.2|31
1637700360000|2021-11-23 20:46:00|212406.8|212256.8|212404|212254|212409.2|212259.2|212404|212254|27
1637700370000|2021-11-23 20:46:10|212404.5|212254.5|212398.1|212248.1|212404.9|212254.9|212395.9|212245.9|19
1637700380000|2021-11-23 20:46:20|212396|212246|212409.5|212259.5|212409.5|212259.5|212392.3|212242.3|26
1637700390000|2021-11-23 20:46:30|212413.5|212263.5|212415|212265|212417.8|212267.8|212412.7|212262.7|27
1637700400000|2021-11-23 20:46:40|212397|212247|212470.8|212320.8|212477.2|212327.2|212395.4|212245.4|35
1637700410000|2021-11-23 20:46:50|212469.9|212319.9|212470|212320|212473.1|212323.1|212469.3|212319.3|26
1637700420000|2021-11-23 20:47:00|212471.1|212321.1|212450.6|212300.6|212472.6|212322.6|212445.6|212295.6|32
1637700430000|2021-11-23 20:47:10|212450.1|212300.1|212422.3|212272.3|212452.6|212302.6|212412.9|212262.9|29
1637700440000|2021-11-23 20:47:20|212419.3|212269.3|212379.1|212229.1|212423.9|212273.9|212379.1|212229.1|31
1637700450000|2021-11-23 20:47:30|212373.3|212223.3|212385|212235|212387.7|212237.7|212357.1|212207.1|29
1637700460000|2021-11-23 20:47:40|212385.6|212235.6|212391.1|212241.1|212394.1|212244.1|212373.1|212223.1|25
1637700470000|2021-11-23 20:47:50|212382.8|212232.8|212345.8|212195.8|212382.8|212232.8|212345.8|212195.8|26
1637700480000|2021-11-23 20:48:00|212346.3|212196.3|212344.7|212194.7|212349.1|212199.1|212343.1|212193.1|18
1637700490000|2021-11-23 20:48:10|212366.9|212216.9|212356.7|212206.7|212366.9|212216.9|212356.1|212206.1|27
1637700500000|2021-11-23 20:48:20|212356.9|212206.9|212364.6|212214.6|212372.4|212222.4|212353.6|212203.6|15
1637700510000|2021-11-23 20:48:30|212366.5|212216.5|212356.1|212206.1|212367.5|212217.5|212355.2|212205.2|18
1637700520000|2021-11-23 20:48:40|212355.7|212205.7|212353.1|212203.1|212358.6|212208.6|212352.5|212202.5|17
1637700530000|2021-11-23 20:48:50|212354.2|212204.2|212354.9|212204.9|212355.4|212205.4|212353.8|212203.8|12
1637700540000|2021-11-23 20:49:00|212354.3|212204.3|212343.4|212193.4|212355|212205|212341.5|212191.5|20
1637700550000|2021-11-23 20:49:10|212342.3|212192.3|212302|212152|212342.3|212192.3|212297.8|212147.8|32
1637700560000|2021-11-23 20:49:20|212301.8|212151.8|212260|212110|212302|212152|212253.5|212103.5|24
1637700570000|2021-11-23 20:49:30|212260.7|212110.7|212257.7|212107.7|212261.8|212111.8|212256.9|212106.9|28
1637700580000|2021-11-23 20:49:40|212259.3|212109.3|212266.7|212116.7|212273.7|212123.7|212259.3|212109.3|26
1637700590000|2021-11-23 20:49:50|212263.9|212113.9|212260.3|212110.3|212266.7|212116.7|212260.3|212110.3|21
1637700600000|2021-11-23 20:50:00|212256|212106|212205.9|212055.9|212256|212106|212186|212036|32
1637700610000|2021-11-23 20:50:10|212183.2|212033.2|212174.7|212024.7|212183.2|212033.2|212168.9|212018.9|32
1637700620000|2021-11-23 20:50:20|212175.8|212025.8|212138|211988|212175.8|212025.8|212137.8|211987.8|24
1637700630000|2021-11-23 20:50:30|212137.2|211987.2|212104.5|211954.5|212138.9|211988.9|212099.9|211949.9|23
1637700640000|2021-11-23 20:50:40|212104.8|211954.8|212098.6|211948.6|212105|211955|212098.6|211948.6|21
1637700650000|2021-11-23 20:50:50|212098.3|211948.3|212105.6|211955.6|212105.6|211955.6|212098.3|211948.3|16
1637700660000|2021-11-23 20:51:00|212105.2|211955.2|212103.4|211953.4|212107.5|211957.5|212102|211952|18
1637700670000|2021-11-23 20:51:10|212112.1|211962.1|212102.9|211952.9|212112.1|211962.1|212097.6|211947.6|25
1637700680000|2021-11-23 20:51:20|212101.3|211951.3|212102.3|211952.3|212103.9|211953.9|212100.2|211950.2|19
1637700690000|2021-11-23 20:51:30|212102.2|211952.2|212104.1|211954.1|212105.5|211955.5|212100.2|211950.2|18
1637700700000|2021-11-23 20:51:40|212103.2|211953.2|212101.3|211951.3|212105.1|211955.1|212101.2|211951.2|10
1637700710000|2021-11-23 20:51:50|212100.7|211950.7|212102.5|211952.5|212107.8|211957.8|212099|211949|29
1637700720000|2021-11-23 20:52:00|212103.9|211953.9|212102.5|211952.5|212107.8|211957.8|212101.5|211951.5|28
1637700730000|2021-11-23 20:52:10|212101.3|211951.3|212089.2|211939.2|212103.1|211953.1|212082.8|211932.8|24
1637700740000|2021-11-23 20:52:20|212090.7|211940.7|212086.7|211936.7|212105.5|211955.5|212080.9|211930.9|26
1637700750000|2021-11-23 20:52:30|212086.8|211936.8|212121.1|211971.1|212121.1|211971.1|212084.8|211934.8|23
1637700760000|2021-11-23 20:52:40|212123.8|211973.8|212080.2|211930.2|212128.5|211978.5|212078.3|211928.3|30
1637700770000|2021-11-23 20:52:50|212078.8|211928.8|212080.2|211930.2|212082.4|211932.4|212074.6|211924.6|20
1637700780000|2021-11-23 20:53:00|212080.3|211930.3|212084|211934|212084|211934|212077.1|211927.1|30
1637700790000|2021-11-23 20:53:10|212083.5|211933.5|212098|211948|212098|211948|212081.4|211931.4|28
1637700800000|2021-11-23 20:53:20|212100.9|211950.9|212088.3|211938.3|212105.1|211955.1|212082.1|211932.1|30
1637700810000|2021-11-23 20:53:30|212089.2|211939.2|212082.2|211932.2|212089.2|211939.2|212074.1|211924.1|25
1637700820000|2021-11-23 20:53:40|212080.2|211930.2|212081.9|211931.9|212088.5|211938.5|212079.1|211929.1|21
1637700830000|2021-11-23 20:53:50|212083.5|211933.5|212078.5|211928.5|212083.5|211933.5|212072.9|211922.9|21
1637700840000|2021-11-23 20:54:00|212075.4|211925.4|212043.6|211893.6|212081.7|211931.7|212043.3|211893.3|29
1637700850000|2021-11-23 20:54:10|212043.5|211893.5|212046.8|211896.8|212047.3|211897.3|212042.7|211892.7|25
1637700860000|2021-11-23 20:54:20|212047.4|211897.4|212043.6|211893.6|212049.6|211899.6|212042.8|211892.8|27
1637700870000|2021-11-23 20:54:30|212043.7|211893.7|212044|211894|212046.2|211896.2|212042.5|211892.5|27
1637700880000|2021-11-23 20:54:40|212044.5|211894.5|212045.4|211895.4|212048.2|211898.2|212044.5|211894.5|30
1637700890000|2021-11-23 20:54:50|212046.2|211896.2|212043.9|211893.9|212046.5|211896.5|212043.3|211893.3|26
1637700900000|2021-11-23 20:55:00|212044.7|211894.7|212049.4|211899.4|212050|211900|212043.3|211893.3|23
1637700910000|2021-11-23 20:55:10|212049.5|211899.5|212048.1|211898.1|212049.5|211899.5|212044.8|211894.8|21
1637700920000|2021-11-23 20:55:20|212047.1|211897.1|212047.7|211897.7|212050.7|211900.7|212045.1|211895.1|27
1637700930000|2021-11-23 20:55:30|212048.7|211898.7|212043.7|211893.7|212048.7|211898.7|212041.6|211891.6|23
1637700940000|2021-11-23 20:55:40|212043.6|211893.6|212043.6|211893.6|212044|211894|212042.3|211892.3|29
1637700950000|2021-11-23 20:55:50|212043.2|211893.2|212041.7|211891.7|212043.5|211893.5|212040.2|211890.2|21
1637700960000|2021-11-23 20:56:00|212042.8|211892.8|212040.1|211890.1|212044.5|211894.5|212040.1|211890.1|32
1637700970000|2021-11-23 20:56:10|212040.3|211890.3|212052.2|211902.2|212055|211905|212039.9|211889.9|33
1637700980000|2021-11-23 20:56:20|212050.8|211900.8|212052.5|211902.5|212052.5|211902.5|212049.6|211899.6|34
1637700990000|2021-11-23 20:56:30|212051.8|211901.8|212003.5|211853.5|212052.3|211902.3|212000.5|211850.5|33
1637701000000|2021-11-23 20:56:40|211996.9|211846.9|212007.4|211857.4|212008.7|211858.7|211996.9|211846.9|33
1637701010000|2021-11-23 20:56:50|212006.1|211856.1|212010.1|211860.1|212010.1|211860.1|212004.8|211854.8|24
1637701020000|2021-11-23 20:57:00|212009.4|211859.4|212018.3|211868.3|212018.8|211868.8|212006.2|211856.2|15
1637701030000|2021-11-23 20:57:10|212018|211868|212021.8|211871.8|212023.8|211873.8|212018|211868|23
1637701040000|2021-11-23 20:57:20|212021.6|211871.6|212002.1|211852.1|212022.4|211872.4|211996.4|211846.4|27
1637701050000|2021-11-23 20:57:30|212004|211854|212042.6|211892.6|212044.5|211894.5|212003.3|211853.3|32
1637701060000|2021-11-23 20:57:40|212042.7|211892.7|212039.8|211889.8|212043.9|211893.9|212039.8|211889.8|24
1637701070000|2021-11-23 20:57:50|212042.5|211892.5|212042.4|211892.4|212044.4|211894.4|212037.8|211887.8|22
1637701080000|2021-11-23 20:58:00|212038.6|211888.6|212040.9|211890.9|212042.1|211892.1|212038.6|211888.6|30
1637701090000|2021-11-23 20:58:10|212041.3|211891.3|212047.9|211897.9|212047.9|211897.9|212038.8|211888.8|22
1637701100000|2021-11-23 20:58:20|212043.7|211893.7|212045.3|211895.3|212051.3|211901.3|212041.5|211891.5|22
1637701110000|2021-11-23 20:58:30|212045|211895|212042.9|211892.9|212045|211895|212042.1|211892.1|21
1637701120000|2021-11-23 20:58:40|212042.1|211892.1|212041.9|211891.9|212045.5|211895.5|212039.9|211889.9|27
1637701130000|2021-11-23 20:58:50|212041.1|211891.1|212041.6|211891.6|212042.7|211892.7|212039.9|211889.9|30
1637701140000|2021-11-23 20:59:00|212041.9|211891.9|212040.8|211890.8|212049.3|211899.3|212038.7|211888.7|26
1637701150000|2021-11-23 20:59:10|212040.6|211890.6|212043.3|211893.3|212043.9|211893.9|212038.9|211888.9|27
1637701160000|2021-11-23 20:59:20|212042.7|211892.7|212035.7|211885.7|212042.7|211892.7|212033.7|211883.7|17
1637701170000|2021-11-23 20:59:30|212035.6|211885.6|212036.8|211886.8|212037.9|211887.9|212032.6|211882.6|17
1637701180000|2021-11-23 20:59:40|212037.3|211887.3|212032.7|211882.7|212037.3|211887.3|212028.9|211878.9|34
1637701190000|2021-11-23 20:59:50|212032.5|211882.5|212042.1|211892.1|212042.1|211892.1|212029.6|211879.6|36
1637701200000|2021-11-23 21:00:00|212045.6|211895.6|212047.3|211897.3|212049.5|211899.5|212043|211893|28
1637701210000|2021-11-23 21:00:10|212048.5|211898.5|212047.5|211897.5|212048.5|211898.5|212044|211894|26
1637701220000|2021-11-23 21:00:20|212047.9|211897.9|212047|211897|212048.8|211898.8|212043.2|211893.2|29
1637701230000|2021-11-23 21:00:30|212049.1|211899.1|212051.9|211901.9|212053|211903|212043.3|211893.3|29
1637701240000|2021-11-23 21:00:40|212051.3|211901.3|212050.5|211900.5|212053.2|211903.2|212049.1|211899.1|25
1637701250000|2021-11-23 21:00:50|212050.2|211900.2|212049|211899|212051.2|211901.2|212048.6|211898.6|24
1637701260000|2021-11-23 21:01:00|212048.3|211898.3|212045.8|211895.8|212050.1|211900.1|212045.5|211895.5|21
1637701270000|2021-11-23 21:01:10|212051|211901|212123.7|211973.7|212127.8|211977.8|212050.3|211900.3|29
1637701280000|2021-11-23 21:01:20|212121.3|211971.3|212121.6|211971.6|212130.8|211980.8|212115.5|211965.5|34
1637701290000|2021-11-23 21:01:30|212121.4|211971.4|212122|211972|212124.8|211974.8|212121.3|211971.3|19
1637701300000|2021-11-23 21:01:40|212124.1|211974.1|212123.7|211973.7|212126.2|211976.2|212121.1|211971.1|21
1637701310000|2021-11-23 21:01:50|212124.5|211974.5|212132.7|211982.7|212132.7|211982.7|212121|211971|26
1637701320000|2021-11-23 21:02:00|212133.3|211983.3|212127.4|211977.4|212133.3|211983.3|212123.6|211973.6|20
1637701330000|2021-11-23 21:02:10|212127.1|211977.1|212126.6|211976.6|212128.1|211978.1|212125.5|211975.5|12
1637701340000|2021-11-23 21:02:20|212128.4|211978.4|212131.7|211981.7|212136.8|211986.8|212124.3|211974.3|23
1637701350000|2021-11-23 21:02:30|212137.5|211987.5|212141.6|211991.6|212148.9|211998.9|212136.8|211986.8|24
1637701360000|2021-11-23 21:02:40|212143.3|211993.3|212143.1|211993.1|212145.4|211995.4|212136.2|211986.2|23
1637701370000|2021-11-23 21:02:50|212143.2|211993.2|212140.5|211990.5|212144.2|211994.2|212138|211988|12
1637701380000|2021-11-23 21:03:00|212134.1|211984.1|212149.9|211999.9|212149.9|211999.9|212134.1|211984.1|27
1637701390000|2021-11-23 21:03:10|212149.6|211999.6|212143.5|211993.5|212149.9|211999.9|212143.5|211993.5|16
1637701400000|2021-11-23 21:03:20|212143.8|211993.8|212146.3|211996.3|212147|211997|212136.7|211986.7|22
1637701410000|2021-11-23 21:03:30|212144.8|211994.8|212141.6|211991.6|212146.4|211996.4|212139.5|211989.5|14
1637701420000|2021-11-23 21:03:40|212141.4|211991.4|212136.2|211986.2|212149.2|211999.2|212135.3|211985.3|13
1637701430000|2021-11-23 21:03:50|212138|211988|212138.7|211988.7|212144.5|211994.5|212135.2|211985.2|14
1637701440000|2021-11-23 21:04:00|212134.9|211984.9|212141.9|211991.9|212142.6|211992.6|212134.9|211984.9|26
1637701450000|2021-11-23 21:04:10|212142.3|211992.3|212138.7|211988.7|212144.4|211994.4|212136.9|211986.9|26
1637701460000|2021-11-23 21:04:20|212140.8|211990.8|212142.6|211992.6|212142.7|211992.7|212139.1|211989.1|23
1637701470000|2021-11-23 21:04:30|212142.3|211992.3|212075.4|211925.4|212143.3|211993.3|212068.7|211918.7|24
1637701480000|2021-11-23 21:04:40|212075.5|211925.5|212072.1|211922.1|212076.5|211926.5|212069|211919|24
1637701490000|2021-11-23 21:04:50|212072.4|211922.4|212071.1|211921.1|212072.4|211922.4|212069.8|211919.8|18
1637701500000|2021-11-23 21:05:00|212070.9|211920.9|212075.8|211925.8|212078.8|211928.8|212070.9|211920.9|20
1637701510000|2021-11-23 21:05:10|212075.6|211925.6|212066.4|211916.4|212076.4|211926.4|212056.7|211906.7|25
1637701520000|2021-11-23 21:05:20|212064.6|211914.6|212054|211904|212069.4|211919.4|212051.9|211901.9|25
1637701530000|2021-11-23 21:05:30|212053.2|211903.2|212056.8|211906.8|212057.5|211907.5|212049.8|211899.8|17
1637701540000|2021-11-23 21:05:40|212057.1|211907.1|212058.9|211908.9|212058.9|211908.9|212057.1|211907.1|5
1637701550000|2021-11-23 21:05:50|212058.6|211908.6|212058.6|211908.6|212058.9|211908.9|212056.3|211906.3|8
1637701560000|2021-11-23 21:06:00|212059|211909|212058.7|211908.7|212059.2|211909.2|212058.7|211908.7|3
1637701570000|2021-11-23 21:06:10|212059|211909|212062.1|211912.1|212062.1|211912.1|212059|211909|5
1637701580000|2021-11-23 21:06:20|212061.8|211911.8|212060.9|211910.9|212066.2|211916.2|212058.4|211908.4|10
1637701590000|2021-11-23 21:06:30|212061|211911|212063.2|211913.2|212063.8|211913.8|212056.4|211906.4|10
1637701600000|2021-11-23 21:06:40|212063|211913|212093.4|211943.4|212097.7|211947.7|212062.8|211912.8|12
1637701610000|2021-11-23 21:06:50|212092.4|211942.4|212095.9|211945.9|212096.7|211946.7|212090.9|211940.9|22
1637701620000|2021-11-23 21:07:00|212095.1|211945.1|212094.8|211944.8|212095.3|211945.3|212094.2|211944.2|15
1637701630000|2021-11-23 21:07:10|212096.8|211946.8|212095.6|211945.6|212098.5|211948.5|212095.6|211945.6|13
1637701640000|2021-11-23 21:07:20|212095.3|211945.3|212094.1|211944.1|212097.3|211947.3|212093.8|211943.8|15
1637701650000|2021-11-23 21:07:30|212094.3|211944.3|212079|211929|212094.5|211944.5|212079|211929|16
1637701660000|2021-11-23 21:07:40|212079.9|211929.9|212078.4|211928.4|212080.6|211930.6|212076.9|211926.9|22
1637701670000|2021-11-23 21:07:50|212079|211929|212077.5|211927.5|212079|211929|212075.1|211925.1|11
1637701680000|2021-11-23 21:08:00|212078.5|211928.5|212079.3|211929.3|212079.3|211929.3|212073.7|211923.7|11
1637701690000|2021-11-23 21:08:10|212080.1|211930.1|212078.8|211928.8|212080.1|211930.1|212076.8|211926.8|25
1637701700000|2021-11-23 21:08:20|212076.5|211926.5|212078.2|211928.2|212079.4|211929.4|212076|211926|31
1637701710000|2021-11-23 21:08:30|212078.3|211928.3|212078.4|211928.4|212079.5|211929.5|212075.8|211925.8|27
1637701720000|2021-11-23 21:08:40|212077.4|211927.4|212080.6|211930.6|212080.6|211930.6|212077.2|211927.2|28
1637701730000|2021-11-23 21:08:50|212080.5|211930.5|212088|211938|212088.2|211938.2|212078.7|211928.7|34
1637701740000|2021-11-23 21:09:00|212087.5|211937.5|212086.8|211936.8|212089.1|211939.1|212086.1|211936.1|24
1637701750000|2021-11-23 21:09:10|212087.5|211937.5|212092|211942|212092.3|211942.3|212087.2|211937.2|31
1637701760000|2021-11-23 21:09:20|212091.9|211941.9|212108|211958|212108.5|211958.5|212089.9|211939.9|27
1637701770000|2021-11-23 21:09:30|212107.5|211957.5|212106.1|211956.1|212111.2|211961.2|212105.3|211955.3|25
1637701780000|2021-11-23 21:09:40|212106.3|211956.3|212107|211957|212107.8|211957.8|212105.6|211955.6|17
1637701790000|2021-11-23 21:09:50|212107.1|211957.1|212104.8|211954.8|212107.1|211957.1|212104.2|211954.2|13
1637701800000|2021-11-23 21:10:00|212104.2|211954.2|212108.8|211958.8|212113|211963|212104.1|211954.1|14
1637701810000|2021-11-23 21:10:10|212111.2|211961.2|212109.9|211959.9|212111.5|211961.5|212107.9|211957.9|11
1637701820000|2021-11-23 21:10:20|212109.7|211959.7|212102.5|211952.5|212110|211960|212100.9|211950.9|18
1637701830000|2021-11-23 21:10:30|212103.3|211953.3|212108.5|211958.5|212109.6|211959.6|212103.3|211953.3|14
1637701840000|2021-11-23 21:10:40|212109.3|211959.3|212107.9|211957.9|212109.7|211959.7|212104.8|211954.8|14
1637701850000|2021-11-23 21:10:50|212108.8|211958.8|212106.4|211956.4|212108.8|211958.8|212101.7|211951.7|29
1637701860000|2021-11-23 21:11:00|212106.5|211956.5|212101.8|211951.8|212107.4|211957.4|212101.5|211951.5|16
1637701870000|2021-11-23 21:11:10|212102.2|211952.2|212108.6|211958.6|212109.5|211959.5|212101.8|211951.8|19
1637701880000|2021-11-23 21:11:20|212108.8|211958.8|212108.3|211958.3|212109.1|211959.1|212108.1|211958.1|12
1637701890000|2021-11-23 21:11:30|212108.6|211958.6|212106.7|211956.7|212108.7|211958.7|212106.6|211956.6|20
1637701900000|2021-11-23 21:11:40|212106.5|211956.5|212111.2|211961.2|212111.2|211961.2|212106.4|211956.4|25
1637701910000|2021-11-23 21:11:50|212110.2|211960.2|212109.9|211959.9|212110.7|211960.7|212108.3|211958.3|10
1637701920000|2021-11-23 21:12:00|212109.8|211959.8|212107|211957|212109.8|211959.8|212106.1|211956.1|8
1637701930000|2021-11-23 21:12:10|212105.1|211955.1|212106.6|211956.6|212108.1|211958.1|212104.6|211954.6|12
1637701940000|2021-11-23 21:12:20|212107.6|211957.6|212106.7|211956.7|212107.6|211957.6|212106.5|211956.5|7
1637701950000|2021-11-23 21:12:30|212106.4|211956.4|212110.9|211960.9|212110.9|211960.9|212103.5|211953.5|8
1637701960000|2021-11-23 21:12:40|212109.8|211959.8|212108.9|211958.9|212109.8|211959.8|212108.9|211958.9|2
1637701970000|2021-11-23 21:12:50|212109.9|211959.9|212110.8|211960.8|212115.6|211965.6|212109.9|211959.9|5
1637701980000|2021-11-23 21:13:00|212113.9|211963.9|212109.8|211959.8|212113.9|211963.9|212106.9|211956.9|15
1637701990000|2021-11-23 21:13:10|212111.5|211961.5|212107.8|211957.8|212111.5|211961.5|212106.4|211956.4|7
1637702000000|2021-11-23 21:13:20|212112.1|211962.1|212110.2|211960.2|212112.8|211962.8|212109.5|211959.5|11
1637702010000|2021-11-23 21:13:30|212111|211961|212109|211959|212111.9|211961.9|212109|211959|8
1637702020000|2021-11-23 21:13:40|212109.1|211959.1|212109.8|211959.8|212110.9|211960.9|212108.9|211958.9|5
1637702030000|2021-11-23 21:13:50|212114.1|211964.1|212110.1|211960.1|212114.1|211964.1|212106.7|211956.7|13
1637702040000|2021-11-23 21:14:00|212110|211960|212106.6|211956.6|212110.5|211960.5|212105|211955|14
1637702050000|2021-11-23 21:14:10|212106.9|211956.9|212107.9|211957.9|212107.9|211957.9|212103.5|211953.5|19
1637702060000|2021-11-23 21:14:20|212112|211962|212111.8|211961.8|212114.8|211964.8|212107.5|211957.5|11
1637702070000|2021-11-23 21:14:30|212110.9|211960.9|212106.6|211956.6|212110.9|211960.9|212103.2|211953.2|15
1637702080000|2021-11-23 21:14:40|212106.8|211956.8|212105.9|211955.9|212107.7|211957.7|212104.1|211954.1|19
1637702090000|2021-11-23 21:14:50|212106.1|211956.1|212154.9|212004.9|212158.1|212008.1|212104.8|211954.8|28
1637702100000|2021-11-23 21:15:00|212154.7|212004.7|212148.1|211998.1|212157.4|212007.4|212145.8|211995.8|30
1637702110000|2021-11-23 21:15:10|212150.4|212000.4|212139|211989|212156.2|212006.2|212139|211989|19
1637702120000|2021-11-23 21:15:20|212136.5|211986.5|212154.3|212004.3|212154.5|212004.5|212136.5|211986.5|22
1637702130000|2021-11-23 21:15:30|212153.3|212003.3|212151.5|212001.5|212154.8|212004.8|212151.5|212001.5|19
1637702140000|2021-11-23 21:15:40|212151|212001|212137.9|211987.9|212154.1|212004.1|212137.9|211987.9|13
1637702150000|2021-11-23 21:15:50|212134.4|211984.4|212149.2|211999.2|212149.9|211999.9|212134.4|211984.4|27
1637702160000|2021-11-23 21:16:00|212150.3|212000.3|212136|211986|212154.1|212004.1|212132.7|211982.7|25
1637702170000|2021-11-23 21:16:10|212135.4|211985.4|212147.8|211997.8|212150.4|212000.4|212135.4|211985.4|21
1637702180000|2021-11-23 21:16:20|212150.1|212000.1|212150.5|212000.5|212152.5|212002.5|212149.8|211999.8|15
1637702190000|2021-11-23 21:16:30|212151.6|212001.6|212141.7|211991.7|212151.7|212001.7|212140.8|211990.8|21
1637702200000|2021-11-23 21:16:40|212141.2|211991.2|212136.4|211986.4|212142.3|211992.3|212131.7|211981.7|19
1637702210000|2021-11-23 21:16:50|212135.3|211985.3|212134.6|211984.6|212137|211987|212134.1|211984.1|11
1637702220000|2021-11-23 21:17:00|212134.4|211984.4|212102.1|211952.1|212134.4|211984.4|212100.2|211950.2|17
1637702230000|2021-11-23 21:17:10|212095|211945|212097.6|211947.6|212102|211952|212093.6|211943.6|18
1637702240000|2021-11-23 21:17:20|212096.4|211946.4|212103.3|211953.3|212103.6|211953.6|212095.2|211945.2|11
1637702250000|2021-11-23 21:17:30|212102.8|211952.8|212101.9|211951.9|212103.9|211953.9|212101.7|211951.7|10
1637702260000|2021-11-23 21:17:40|212101.8|211951.8|212103.7|211953.7|212105.1|211955.1|212101.8|211951.8|8
1637702270000|2021-11-23 21:17:50|212103.3|211953.3|212099.2|211949.2|212103.3|211953.3|212093|211943|14
1637702280000|2021-11-23 21:18:00|212098.9|211948.9|212103|211953|212104.3|211954.3|212095.9|211945.9|16
1637702290000|2021-11-23 21:18:10|212102.9|211952.9|212103|211953|212104.1|211954.1|212102.1|211952.1|6
1637702300000|2021-11-23 21:18:20|212102.3|211952.3|212103.9|211953.9|212103.9|211953.9|212102.3|211952.3|8
1637702310000|2021-11-23 21:18:30|212104|211954|212105|211955|212105|211955|212103.8|211953.8|6
1637702320000|2021-11-23 21:18:40|212104.7|211954.7|212104.6|211954.6|212105.8|211955.8|212104.6|211954.6|6
1637702330000|2021-11-23 21:18:50|212104.7|211954.7|212103.9|211953.9|212105.2|211955.2|212102.1|211952.1|6
1637702340000|2021-11-23 21:19:00|212103.4|211953.4|212101.8|211951.8|212103.4|211953.4|212099.4|211949.4|7
1637702350000|2021-11-23 21:19:10|212103.5|211953.5|212103.3|211953.3|212104.5|211954.5|212103.3|211953.3|6
1637702360000|2021-11-23 21:19:20|212101.6|211951.6|212105.1|211955.1|212105.4|211955.4|212101.6|211951.6|9
1637702370000|2021-11-23 21:19:30|212104.5|211954.5|212073|211923|212104.5|211954.5|212073|211923|12
1637702380000|2021-11-23 21:19:40|212076.5|211926.5|212099.9|211949.9|212101.3|211951.3|212076.5|211926.5|14
1637702390000|2021-11-23 21:19:50|212100.1|211950.1|212052.5|211902.5|212100.1|211950.1|212050.8|211900.8|16
1637702400000|2021-11-23 21:20:00|212050.3|211900.3|212051.4|211901.4|212054|211904|212048.6|211898.6|20
1637702410000|2021-11-23 21:20:10|212053.3|211903.3|212057|211907|212058.6|211908.6|212050.6|211900.6|12
1637702420000|2021-11-23 21:20:20|212057.5|211907.5|212064.8|211914.8|212065.3|211915.3|212057|211907|14
1637702430000|2021-11-23 21:20:30|212063.7|211913.7|212062.4|211912.4|212066.2|211916.2|212061.9|211911.9|9
1637702440000|2021-11-23 21:20:40|212061.6|211911.6|212052.1|211902.1|212063.1|211913.1|212044|211894|15
1637702450000|2021-11-23 21:20:50|212050.5|211900.5|212065.9|211915.9|212067.3|211917.3|212050.5|211900.5|12
1637702460000|2021-11-23 21:21:00|212064.3|211914.3|212058.5|211908.5|212067.8|211917.8|212034.6|211884.6|24
1637702470000|2021-11-23 21:21:10|212059.5|211909.5|212067.1|211917.1|212067.8|211917.8|212059.5|211909.5|19
1637702480000|2021-11-23 21:21:20|212067|211917|212033.7|211883.7|212067.7|211917.7|212033.7|211883.7|15
1637702490000|2021-11-23 21:21:30|212036.5|211886.5|212040.2|211890.2|212046.7|211896.7|212035.6|211885.6|14
1637702500000|2021-11-23 21:21:40|212038.8|211888.8|212038.9|211888.9|212040.4|211890.4|212037.9|211887.9|14
1637702510000|2021-11-23 21:21:50|212039.7|211889.7|212035.6|211885.6|212039.7|211889.7|212035.6|211885.6|13
1637702520000|2021-11-23 21:22:00|212035.4|211885.4|212035.3|211885.3|212038.5|211888.5|212032.1|211882.1|18
1637702530000|2021-11-23 21:22:10|212035|211885|212033.4|211883.4|212035|211885|212032.6|211882.6|8
1637702540000|2021-11-23 21:22:20|212032.5|211882.5|212049.2|211899.2|212060|211910|212032.5|211882.5|21
1637702550000|2021-11-23 21:22:30|212054.6|211904.6|212056.6|211906.6|212056.6|211906.6|212053.3|211903.3|15
1637702560000|2021-11-23 21:22:40|212055.4|211905.4|212052.3|211902.3|212056.2|211906.2|212047.7|211897.7|12
1637702570000|2021-11-23 21:22:50|212053.5|211903.5|212059.7|211909.7|212060.8|211910.8|212052.5|211902.5|15
1637702580000|2021-11-23 21:23:00|212060.1|211910.1|212059.8|211909.8|212060.3|211910.3|212058.7|211908.7|14
1637702590000|2021-11-23 21:23:10|212060.1|211910.1|212056.8|211906.8|212060.1|211910.1|212056.1|211906.1|13
1637702600000|2021-11-23 21:23:20|212058.2|211908.2|212066.6|211916.6|212066.6|211916.6|212057.3|211907.3|11
1637702610000|2021-11-23 21:23:30|212065.9|211915.9|212063|211913|212066.6|211916.6|212062.6|211912.6|12
1637702620000|2021-11-23 21:23:40|212063.1|211913.1|212063|211913|212064|211914|212063|211913|6
1637702630000|2021-11-23 21:23:50|212062|211912|212059|211909|212067.5|211917.5|212059|211909|9
1637702640000|2021-11-23 21:24:00|212057.8|211907.8|212060|211910|212060.2|211910.2|212057.8|211907.8|7
1637702650000|2021-11-23 21:24:10|212059.1|211909.1|212056.8|211906.8|212060.2|211910.2|212056.8|211906.8|9
1637702660000|2021-11-23 21:24:20|212057.2|211907.2|212060.6|211910.6|212060.6|211910.6|212053.7|211903.7|7
1637702670000|2021-11-23 21:24:30|212059.5|211909.5|212060.6|211910.6|212060.6|211910.6|212059.5|211909.5|2
1637702680000|2021-11-23 21:24:40|212061.5|211911.5|212059.4|211909.4|212063.1|211913.1|212059.4|211909.4|6
1637702690000|2021-11-23 21:24:50|212061.2|211911.2|212061.8|211911.8|212062.6|211912.6|212060.9|211910.9|9
1637702700000|2021-11-23 21:25:00|212064.3|211914.3|212061.8|211911.8|212064.3|211914.3|212054.8|211904.8|10
1637702710000|2021-11-23 21:25:10|212061.7|211911.7|212062.9|211912.9|212063.9|211913.9|212061.3|211911.3|12
1637702720000|2021-11-23 21:25:20|212059.5|211909.5|212061.7|211911.7|212061.7|211911.7|212059.5|211909.5|8
1637702730000|2021-11-23 21:25:30|212061.3|211911.3|212062.1|211912.1|212062.5|211912.5|212060.2|211910.2|10
1637702740000|2021-11-23 21:25:40|212061.3|211911.3|212063.5|211913.5|212063.5|211913.5|212061.3|211911.3|6
1637702750000|2021-11-23 21:25:50|212063.3|211913.3|212061.3|211911.3|212063.3|211913.3|212061.1|211911.1|7
1637702760000|2021-11-23 21:26:00|212062.8|211912.8|212062.6|211912.6|212066.1|211916.1|212062.4|211912.4|5
1637702770000|2021-11-23 21:26:10|212063.6|211913.6|212062.9|211912.9|212064.1|211914.1|212062.9|211912.9|7
1637702780000|2021-11-23 21:26:20|212061.2|211911.2|212063.6|211913.6|212065.3|211915.3|212061.2|211911.2|6
1637702790000|2021-11-23 21:26:30|212063|211913|212065.4|211915.4|212065.4|211915.4|212062.5|211912.5|3
1637702800000|2021-11-23 21:26:40|212060.5|211910.5|212062.5|211912.5|212062.8|211912.8|212060.5|211910.5|7
1637702810000|2021-11-23 21:26:50|212060.9|211910.9|212060.9|211910.9|212060.9|211910.9|212060.9|211910.9|1
1637702820000|2021-11-23 21:27:00|212064.7|211914.7|212063|211913|212064.7|211914.7|212060.6|211910.6|6
1637702830000|2021-11-23 21:27:10|212062.3|211912.3|212062.5|211912.5|212062.5|211912.5|212060.9|211910.9|4
1637702840000|2021-11-23 21:27:20|212064.2|211914.2|212062|211912|212064.3|211914.3|212062|211912|3
1637702850000|2021-11-23 21:27:30|212059.7|211909.7|212062|211912|212063|211913|212059.7|211909.7|6
1637702860000|2021-11-23 21:27:40|212060.7|211910.7|212062.7|211912.7|212063|211913|212060.4|211910.4|8
1637702870000|2021-11-23 21:27:50|212062.6|211912.6|212062.2|211912.2|212065|211915|212062.2|211912.2|6
1637702880000|2021-11-23 21:28:00|212063.5|211913.5|212059.6|211909.6|212063.7|211913.7|212059.6|211909.6|10
1637702890000|2021-11-23 21:28:10|212061.4|211911.4|212062.3|211912.3|212063.5|211913.5|212061|211911|5
1637702900000|2021-11-23 21:28:20|212060.4|211910.4|212064.9|211914.9|212064.9|211914.9|212058.1|211908.1|7
1637702910000|2021-11-23 21:28:30|212065.3|211915.3|212061.7|211911.7|212065.3|211915.3|212061.3|211911.3|10
1637702920000|2021-11-23 21:28:40|212062.2|211912.2|212064.8|211914.8|212064.8|211914.8|212062.2|211912.2|7
1637702930000|2021-11-23 21:28:50|212065.1|211915.1|212066.8|211916.8|212066.9|211916.9|212063.1|211913.1|8
1637702940000|2021-11-23 21:29:00|212065.9|211915.9|212058.6|211908.6|212065.9|211915.9|212053|211903|15
1637702950000|2021-11-23 21:29:10|212058|211908|212055.3|211905.3|212064.2|211914.2|212044.4|211894.4|21
1637702960000|2021-11-23 21:29:20|212053.5|211903.5|212059.4|211909.4|212067.5|211917.5|212053.3|211903.3|16
1637702970000|2021-11-23 21:29:30|212060.5|211910.5|212049.7|211899.7|212061.7|211911.7|212042.2|211892.2|30
1637702980000|2021-11-23 21:29:40|212050.8|211900.8|212027.6|211877.6|212051.7|211901.7|212015.6|211865.6|25
1637702990000|2021-11-23 21:29:50|212027.5|211877.5|212022.9|211872.9|212027.5|211877.5|212020.4|211870.4|15
1637703000000|2021-11-23 21:30:00|212022.3|211872.3|212023.9|211873.9|212024.9|211874.9|212019.5|211869.5|14
1637703010000|2021-11-23 21:30:10|212023.4|211873.4|212025.6|211875.6|212025.7|211875.7|212022.4|211872.4|9
1637703020000|2021-11-23 21:30:20|212026|211876|212027.2|211877.2|212028.4|211878.4|212025.9|211875.9|7
1637703030000|2021-11-23 21:30:30|212022.3|211872.3|212026.4|211876.4|212027.1|211877.1|212022.3|211872.3|6
1637703040000|2021-11-23 21:30:40|212025.9|211875.9|211977.5|211927.5|212030.7|211931.7|211977.5|211875.9|18
1637703050000|2021-11-23 21:30:50|212026.9|211876.9|212021.2|211871.2|212027.4|211877.4|212020.8|211870.8|21
1637703060000|2021-11-23 21:31:00|212022.5|211872.5|212023.6|211873.6|212023.8|211873.8|212021.8|211871.8|15
1637703070000|2021-11-23 21:31:10|212023.7|211873.7|212027|211877|212030|211880|212021.4|211871.4|11
1637703080000|2021-11-23 21:31:20|212031.4|211881.4|212028.6|211878.6|212031.4|211881.4|212028.3|211878.3|8
1637703090000|2021-11-23 21:31:30|212029.3|211879.3|212028.6|211878.6|212029.6|211879.6|212025.9|211875.9|10
1637703100000|2021-11-23 21:31:40|212030.5|211880.5|212027.4|211877.4|212030.6|211880.6|212027.4|211877.4|5
1637703110000|2021-11-23 21:31:50|212022.6|211872.6|212042.6|211892.6|212047.7|211897.7|212022.6|211872.6|17
1637703120000|2021-11-23 21:32:00|212043.1|211893.1|212047.2|211897.2|212049.4|211899.4|212042.6|211892.6|14
1637703130000|2021-11-23 21:32:10|212047.6|211897.6|212048.5|211898.5|212048.5|211898.5|212047.6|211897.6|10
1637703140000|2021-11-23 21:32:20|212047.6|211897.6|212046|211896|212047.6|211897.6|212045.6|211895.6|7
1637703150000|2021-11-23 21:32:30|212046.6|211896.6|212043.8|211893.8|212046.6|211896.6|212043.8|211893.8|8
1637703160000|2021-11-23 21:32:40|212046|211896|212033.7|211883.7|212051.9|211901.9|212033.7|211883.7|14
1637703170000|2021-11-23 21:32:50|212033.3|211883.3|212036.9|211886.9|212036.9|211886.9|212033.3|211883.3|7
1637703180000|2021-11-23 21:33:00|212034.2|211884.2|212035.8|211885.8|212038.4|211888.4|212034|211884|9
1637703190000|2021-11-23 21:33:10|212035.3|211885.3|212038.7|211888.7|212039.3|211889.3|212035.3|211885.3|6
1637703200000|2021-11-23 21:33:20|212038.8|211888.8|212039.5|211889.5|212039.5|211889.5|212038.5|211888.5|5
1637703210000|2021-11-23 21:33:30|212038.8|211888.8|212040.7|211890.7|212040.7|211890.7|212037.9|211887.9|7
1637703220000|2021-11-23 21:33:40|212040.8|211890.8|212037.1|211887.1|212040.8|211890.8|212036.1|211886.1|11
1637703230000|2021-11-23 21:33:50|212037.2|211887.2|212029.2|211879.2|212039.8|211889.8|212028.3|211878.3|11
1637703240000|2021-11-23 21:34:00|212030.6|211880.6|212033|211883|212035.5|211885.5|212030.6|211880.6|9
1637703250000|2021-11-23 21:34:10|212033.6|211883.6|211997.4|211847.4|212033.6|211883.6|211993.8|211843.8|16
1637703260000|2021-11-23 21:34:20|211989.4|211839.4|211992.5|211842.5|211996.4|211846.4|211987.6|211837.6|10
1637703270000|2021-11-23 21:34:30|211993.4|211843.4|211989|211839|211996.5|211846.5|211983.2|211833.2|22
1637703280000|2021-11-23 21:34:40|211989.3|211839.3|211981.7|211831.7|211989.3|211839.3|211976.2|211826.2|24
1637703290000|2021-11-23 21:34:50|211981.3|211831.3|211984.8|211834.8|211986.3|211836.3|211978.4|211828.4|11
1637703300000|2021-11-23 21:35:00|211980.7|211830.7|211984.2|211834.2|211984.2|211834.2|211980.7|211830.7|20
1637703310000|2021-11-23 21:35:10|211984.1|211834.1|211982.1|211832.1|211984.1|211834.1|211981.7|211831.7|13
1637703320000|2021-11-23 21:35:20|211983.1|211833.1|211985.9|211835.9|211987|211837|211982.1|211832.1|10
1637703330000|2021-11-23 21:35:30|211986.8|211836.8|211988.8|211838.8|211988.8|211838.8|211986|211836|5
1637703340000|2021-11-23 21:35:40|211988.6|211838.6|211977.2|211827.2|211988.6|211838.6|211976|211826|7
1637703350000|2021-11-23 21:35:50|211979.2|211829.2|211977.5|211827.5|211980.8|211830.8|211976.1|211826.1|14
1637703360000|2021-11-23 21:36:00|211979.2|211829.2|211981.3|211831.3|211981.5|211831.5|211976.8|211826.8|16
1637703370000|2021-11-23 21:36:10|211978|211828|211982.1|211832.1|211982.6|211832.6|211976.3|211826.3|11
1637703380000|2021-11-23 21:36:20|211982|211832|211982.9|211832.9|211983.9|211833.9|211981.1|211831.1|6
1637703390000|2021-11-23 21:36:30|211985.9|211835.9|211974.3|211824.3|211987.7|211837.7|211974.3|211824.3|19
1637703400000|2021-11-23 21:36:40|211973.7|211823.7|211981.9|211831.9|211985.2|211835.2|211972.9|211822.9|14
1637703410000|2021-11-23 21:36:50|211981.7|211831.7|211981.5|211831.5|211982.5|211832.5|211980.8|211830.8|7
1637703420000|2021-11-23 21:37:00|211981.3|211831.3|211962.2|211812.2|211989.4|211839.4|211961.5|211811.5|20
1637703430000|2021-11-23 21:37:10|211969.1|211819.1|211961.9|211811.9|211969.4|211819.4|211961.9|211811.9|11
1637703440000|2021-11-23 21:37:20|211951.9|211801.9|211948.1|211798.1|211951.9|211801.9|211944.3|211794.3|19
1637703450000|2021-11-23 21:37:30|211947.4|211797.4|211963.6|211813.6|211966.8|211816.8|211946.9|211796.9|13
1637703460000|2021-11-23 21:37:40|211966.5|211816.5|211967.2|211817.2|211968.4|211818.4|211957.3|211807.3|10
1637703470000|2021-11-23 21:37:50|211960.1|211810.1|211951.5|211801.5|211960.1|211810.1|211948.1|211798.1|17
1637703480000|2021-11-23 21:38:00|211951.7|211801.7|211954.5|211804.5|211957.2|211807.2|211950.1|211800.1|32
1637703490000|2021-11-23 21:38:10|211953.8|211803.8|211965.1|211815.1|211965.2|211815.2|211952.1|211802.1|20
1637703500000|2021-11-23 21:38:20|211966.5|211816.5|211966.6|211816.6|211968|211818|211965.9|211815.9|11
1637703510000|2021-11-23 21:38:30|211967.4|211817.4|211970.6|211820.6|211970.9|211820.9|211966.9|211816.9|10
1637703520000|2021-11-23 21:38:40|211969.8|211819.8|211967.3|211817.3|211969.9|211819.9|211966.5|211816.5|9
1637703530000|2021-11-23 21:38:50|211967.8|211817.8|211969.1|211819.1|211971.3|211821.3|211966.2|211816.2|18
1637703540000|2021-11-23 21:39:00|211968.6|211818.6|211969.9|211819.9|211969.9|211819.9|211968.6|211818.6|5
1637703550000|2021-11-23 21:39:10|211966|211816|211977.3|211827.3|211977.3|211827.3|211961.5|211811.5|17
1637703560000|2021-11-23 21:39:20|211977.2|211827.2|211971.8|211821.8|211981.1|211831.1|211955|211805|26
1637703570000|2021-11-23 21:39:30|211972.2|211822.2|211999.3|211849.3|212006.1|211856.1|211972.2|211822.2|23
1637703580000|2021-11-23 21:39:40|212000.2|211850.2|212010.6|211860.6|212015.3|211865.3|211999|211849|23
1637703590000|2021-11-23 21:39:50|212010.3|211860.3|212012.1|211862.1|212012.6|211862.6|212008.6|211858.6|17
1637703600000|2021-11-23 21:40:00|212010.9|211860.9|212010.5|211860.5|212012.1|211862.1|212010.2|211860.2|14
1637703610000|2021-11-23 21:40:10|212013.1|211863.1|212010.1|211860.1|212014.1|211864.1|212006.9|211856.9|11
1637703620000|2021-11-23 21:40:20|212011.3|211861.3|212024.3|211874.3|212028.6|211878.6|212011.3|211861.3|15
1637703630000|2021-11-23 21:40:30|212025.4|211875.4|212027.7|211877.7|212028.8|211878.8|212022.2|211872.2|7
1637703640000|2021-11-23 21:40:40|212028.7|211878.7|212028.4|211878.4|212029.9|211879.9|212028.3|211878.3|4
1637703650000|2021-11-23 21:40:50|212028.7|211878.7|212028.9|211878.9|212029.3|211879.3|212028.7|211878.7|6
1637703660000|2021-11-23 21:41:00|212028.1|211878.1|212028.4|211878.4|212028.4|211878.4|212025.3|211875.3|7
1637703670000|2021-11-23 21:41:10|212026.8|211876.8|212027|211877|212027|211877|212023.9|211873.9|5
1637703680000|2021-11-23 21:41:20|212029.5|211879.5|212029.4|211879.4|212032.8|211882.8|212025.2|211875.2|8
1637703690000|2021-11-23 21:41:30|212027|211877|212030.5|211880.5|212030.5|211880.5|212022.7|211872.7|11
1637703700000|2021-11-23 21:41:40|212029.2|211879.2|212035.7|211885.7|212035.7|211885.7|212027.8|211877.8|11
1637703710000|2021-11-23 21:41:50|212035.3|211885.3|212030.1|211880.1|212035.7|211885.7|212029.6|211879.6|10
1637703720000|2021-11-23 21:42:00|212030.6|211880.6|212035.4|211885.4|212035.4|211885.4|212030.6|211880.6|9
1637703730000|2021-11-23 21:42:10|212026.7|211876.7|212026.3|211876.3|212040.2|211890.2|212026.3|211876.3|10
1637703740000|2021-11-23 21:42:20|212027.3|211877.3|212031.6|211881.6|212035.4|211885.4|212027.3|211877.3|9
1637703750000|2021-11-23 21:42:30|212030.1|211880.1|212032.5|211882.5|212036.7|211886.7|212029.8|211879.8|11
1637703760000|2021-11-23 21:42:40|212032.6|211882.6|212023.6|211873.6|212034.7|211884.7|212023.6|211873.6|4
1637703770000|2021-11-23 21:42:50|212025.7|211875.7|212029.2|211879.2|212029.2|211879.2|212025.7|211875.7|4
1637703780000|2021-11-23 21:43:00|212029|211879|211996.9|211846.9|212029|211879|211994.4|211844.4|21
1637703790000|2021-11-23 21:43:10|211998.7|211848.7|211999.6|211849.6|212003.4|211853.4|211998.7|211848.7|13
1637703800000|2021-11-23 21:43:20|212001.6|211851.6|212009.7|211859.7|212015|211865|212001.6|211851.6|13
1637703810000|2021-11-23 21:43:30|212011.9|211861.9|211995|211845|212017.3|211867.3|211993.6|211843.6|21
1637703820000|2021-11-23 21:43:40|211997.3|211847.3|211999.9|211849.9|212009|211859|211993.3|211843.3|12
1637703830000|2021-11-23 21:43:50|212000.7|211850.7|211987.5|211837.5|212006.4|211856.4|211987.5|211837.5|16
1637703840000|2021-11-23 21:44:00|211988|211838|211984.7|211834.7|211993.3|211843.3|211982|211832|23
1637703850000|2021-11-23 21:44:10|211982.3|211832.3|211981.6|211831.6|211983|211833|211981.4|211831.4|23
1637703860000|2021-11-23 21:44:20|211982.2|211832.2|211981.7|211831.7|211986.9|211836.9|211981.7|211831.7|14
1637703870000|2021-11-23 21:44:30|211982.9|211832.9|211983.1|211833.1|211985.9|211835.9|211980.6|211830.6|19
1637703880000|2021-11-23 21:44:40|211982.8|211832.8|211982.3|211832.3|211984.1|211834.1|211980.8|211830.8|13
1637703890000|2021-11-23 21:44:50|211987.2|211837.2|211981.6|211831.6|211987.2|211837.2|211980|211830|11
1637703900000|2021-11-23 21:45:00|211973.3|211823.3|212000.6|211850.6|212000.6|211850.6|211973.3|211823.3|24
1637703910000|2021-11-23 21:45:10|211999.5|211849.5|212007.3|211857.3|212010.9|211860.9|211980.3|211830.3|24
1637703920000|2021-11-23 21:45:20|212003.9|211853.9|212017.7|211867.7|212017.7|211867.7|212003.9|211853.9|5
1637703930000|2021-11-23 21:45:30|212017.6|211867.6|212015.3|211865.3|212017.6|211867.6|212011.6|211861.6|9
1637703940000|2021-11-23 21:45:40|212015.7|211865.7|212011|211861|212016.1|211866.1|212011|211861|10
1637703950000|2021-11-23 21:45:50|212011.3|211861.3|212011.6|211861.6|212014.6|211864.6|212010.1|211860.1|11
1637703960000|2021-11-23 21:46:00|212011.1|211861.1|212010.3|211860.3|212022.7|211872.7|212007.3|211857.3|17
1637703970000|2021-11-23 21:46:10|212014.3|211864.3|212015|211865|212018.3|211868.3|212010.5|211860.5|12
1637703980000|2021-11-23 21:46:20|212025.9|211875.9|212027.4|211877.4|212027.4|211877.4|212016.8|211866.8|23
1637703990000|2021-11-23 21:46:30|212022|211872|212036.7|211886.7|212048.3|211898.3|212017.8|211867.8|28
1637704000000|2021-11-23 21:46:40|212041.4|211891.4|212045.8|211895.8|212051.8|211901.8|212038|211888|15
1637704010000|2021-11-23 21:46:50|212047.4|211897.4|211975.3|211825.3|212048.2|211898.2|211975.3|211825.3|22
1637704020000|2021-11-23 21:47:00|211981.7|211831.7|211995.5|211845.5|211995.5|211845.5|211978.5|211828.5|17
1637704030000|2021-11-23 21:47:10|211992.4|211842.4|211986.3|211836.3|211992.4|211842.4|211979.8|211829.8|13
1637704040000|2021-11-23 21:47:20|211985.4|211835.4|211989.4|211839.4|211989.4|211839.4|211978.6|211828.6|13
1637704050000|2021-11-23 21:47:30|211992.2|211842.2|211986|211836|211992.2|211842.2|211986|211836|14
1637704060000|2021-11-23 21:47:40|211986.2|211836.2|211986.3|211836.3|211999.9|211849.9|211986.2|211836.2|10
1637704070000|2021-11-23 21:47:50|211988.7|211838.7|211987.5|211837.5|211991.3|211841.3|211980.8|211830.8|10
1637704080000|2021-11-23 21:48:00|211984.8|211834.8|211989.3|211839.3|211989.4|211839.4|211984.3|211834.3|10
1637704090000|2021-11-23 21:48:10|211988.9|211838.9|212016.6|211866.6|212016.6|211866.6|211988.9|211838.9|17
1637704100000|2021-11-23 21:48:20|212014.1|211864.1|212015.7|211865.7|212017|211867|212005.6|211855.6|12
1637704110000|2021-11-23 21:48:30|212013.2|211863.2|212002.8|211852.8|212015.8|211865.8|211998.4|211848.4|17
1637704120000|2021-11-23 21:48:40|212005.5|211855.5|211964.3|211814.3|212005.5|211855.5|211961.1|211811.1|17
1637704130000|2021-11-23 21:48:50|211965.2|211815.2|211956.7|211806.7|211972.8|211822.8|211951.8|211801.8|20
1637704140000|2021-11-23 21:49:00|211957.7|211807.7|211977.4|211827.4|211983.1|211833.1|211957.7|211807.7|20
1637704150000|2021-11-23 21:49:10|211978.8|211828.8|211981.3|211831.3|211983.9|211833.9|211977.4|211827.4|19
1637704160000|2021-11-23 21:49:20|211978.6|211828.6|211982.2|211832.2|211982.4|211832.4|211978.6|211828.6|10
1637704170000|2021-11-23 21:49:30|211982|211832|211977.1|211827.1|211982.6|211832.6|211977.1|211827.1|12
1637704180000|2021-11-23 21:49:40|211973.3|211823.3|211977.4|211827.4|211983.9|211833.9|211971.6|211821.6|15
1637704190000|2021-11-23 21:49:50|211976.5|211826.5|211981.3|211831.3|211981.8|211831.8|211962.9|211812.9|15
1637704200000|2021-11-23 21:50:00|211976.8|211826.8|211971.1|211821.1|211979.9|211829.9|211971.1|211821.1|27
1637704210000|2021-11-23 21:50:10|211972.8|211822.8|211981.6|211831.6|211985.7|211835.7|211972.8|211822.8|20
1637704220000|2021-11-23 21:50:20|211982.3|211832.3|211971.5|211821.5|211984.2|211834.2|211968.3|211818.3|9
1637704230000|2021-11-23 21:50:30|211973.1|211823.1|211982.4|211832.4|211989.9|211839.9|211973.1|211823.1|10
1637704240000|2021-11-23 21:50:40|211982.9|211832.9|211980.2|211830.2|211985.2|211835.2|211979.7|211829.7|9
1637704250000|2021-11-23 21:50:50|211982.3|211832.3|211981.7|211831.7|211984.8|211834.8|211981.7|211831.7|12
1637704260000|2021-11-23 21:51:00|211982.1|211832.1|211986|211836|211987.3|211837.3|211980.5|211830.5|17
1637704270000|2021-11-23 21:51:10|211983.1|211833.1|211986.3|211836.3|211987.2|211837.2|211983|211833|11
1637704280000|2021-11-23 21:51:20|211982.5|211832.5|211965.5|211815.5|211982.5|211832.5|211965.5|211815.5|10
1637704290000|2021-11-23 21:51:30|211979|211829|211964.9|211814.9|211990.6|211840.6|211949.5|211799.5|18
1637704300000|2021-11-23 21:51:40|211961.7|211811.7|211954.2|211804.2|211965|211815|211942.6|211792.6|20
1637704310000|2021-11-23 21:51:50|211954.7|211804.7|211947.9|211797.9|211957.9|211807.9|211945.5|211795.5|16
1637704320000|2021-11-23 21:52:00|211947.8|211797.8|211958.8|211808.8|211963.1|211813.1|211944|211794|19
1637704330000|2021-11-23 21:52:10|211959.5|211809.5|211960.1|211810.1|211963.4|211813.4|211955.2|211805.2|20
1637704340000|2021-11-23 21:52:20|211958.5|211808.5|211960.8|211810.8|211963.4|211813.4|211957.8|211807.8|11
1637704350000|2021-11-23 21:52:30|211962.7|211812.7|211958.3|211808.3|211962.7|211812.7|211958.3|211808.3|8
1637704360000|2021-11-23 21:52:40|211958.9|211808.9|211961.7|211811.7|211963.4|211813.4|211957.4|211807.4|10
1637704370000|2021-11-23 21:52:50|211959.7|211809.7|211955.8|211805.8|211961.1|211811.1|211955.7|211805.7|8
1637704380000|2021-11-23 21:53:00|211954.6|211804.6|211952.9|211802.9|211954.9|211804.9|211951.1|211801.1|7
1637704390000|2021-11-23 21:53:10|211962.4|211812.4|211957.8|211807.8|211965.4|211815.4|211947|211797|29
1637704400000|2021-11-23 21:53:20|211957.4|211807.4|211960.6|211810.6|211961.8|211811.8|211957.4|211807.4|9
1637704410000|2021-11-23 21:53:30|211961.1|211811.1|211959.4|211809.4|211961.1|211811.1|211957.7|211807.7|8
1637704420000|2021-11-23 21:53:40|211959.6|211809.6|211966.7|211816.7|211971|211821|211959.6|211809.6|8
1637704430000|2021-11-23 21:53:50|211966.6|211816.6|211931|211781|211966.6|211816.6|211931|211781|14
1637704440000|2021-11-23 21:54:00|211946.2|211796.2|211953.1|211803.1|211953.3|211803.3|211944.1|211794.1|13
1637704450000|2021-11-23 21:54:10|211959.5|211809.5|211957.5|211807.5|211962.1|211812.1|211946.2|211796.2|16
1637704460000|2021-11-23 21:54:20|211963.5|211813.5|211959.1|211809.1|211963.5|211813.5|211936.4|211786.4|11
1637704470000|2021-11-23 21:54:30|211957.6|211807.6|211949.3|211799.3|211967.5|211817.5|211945.7|211795.7|16
1637704480000|2021-11-23 21:54:40|211951.3|211801.3|211954.6|211804.6|211957.3|211807.3|211949.1|211799.1|8
1637704490000|2021-11-23 21:54:50|211953.5|211803.5|211988.4|211838.4|211993.4|211843.4|211952.4|211802.4|19
1637704500000|2021-11-23 21:55:00|211995.1|211845.1|211985.1|211835.1|211995.1|211845.1|211981.3|211831.3|26
1637704510000|2021-11-23 21:55:10|211982.9|211832.9|211982.8|211832.8|211986.2|211836.2|211981.8|211831.8|24
1637704520000|2021-11-23 21:55:20|211981.8|211831.8|211988.9|211838.9|211988.9|211838.9|211981.8|211831.8|21
1637704530000|2021-11-23 21:55:30|211988.3|211838.3|211987.8|211837.8|211997|211847|211987.6|211837.6|14
1637704540000|2021-11-23 21:55:40|211989.9|211839.9|211994.2|211844.2|211997.7|211847.7|211989.9|211839.9|16
1637704550000|2021-11-23 21:55:50|211995.1|211845.1|211996.1|211846.1|211998.8|211848.8|211989.5|211839.5|13
1637704560000|2021-11-23 21:56:00|211997.3|211847.3|212078.8|211781.8|212193.2|211896.2|211914|211617|34
1637704570000|2021-11-23 21:56:10|212078.6|211781.6|212033.6|211736.6|212078.6|211781.6|212016.7|211719.7|17
1637704580000|2021-11-23 21:56:20|212033.2|211736.2|212015.1|211718.1|212040|211743|212003.1|211706.1|22
1637704590000|2021-11-23 21:56:30|212016|211719|211975.3|211678.3|212017.3|211720.3|211975.3|211678.3|22
1637704600000|2021-11-23 21:56:40|211970.6|211673.6|211978.2|211681.2|212005.7|211708.7|211968.5|211671.5|20
1637704610000|2021-11-23 21:56:50|212003.6|211706.6|211982.8|211685.8|212003.6|211706.6|211920.3|211623.3|24
1637704620000|2021-11-23 21:57:00|211991.3|211694.3|212100|211803|212156.8|211859.8|211991.3|211694.3|16
1637704630000|2021-11-23 21:57:10|212102.3|211805.3|212046.4|211749.4|212102.3|211805.3|212040.8|211743.8|9
1637704640000|2021-11-23 21:57:20|212042.2|211745.2|212069.8|211772.8|212125.4|211828.4|212040.7|211743.7|10
1637704650000|2021-11-23 21:57:30|212066.2|211769.2|212069.1|211772.1|212132.1|211835.1|212066.2|211769.2|11
1637704660000|2021-11-23 21:57:40|212085|211788|212147.9|211850.9|212195.7|211898.7|212067.3|211770.3|17
1637704670000|2021-11-23 21:57:50|212133.9|211836.9|212155.4|211858.4|212186.5|211889.5|212130.4|211833.4|22
1637704680000|2021-11-23 21:58:00|212155.5|211858.5|212084|211787|212245.3|211948.3|212000|211787|30
1637704690000|2021-11-23 21:58:10|212081.5|211784.5|212217.8|211920.8|212226.8|211929.8|212081.5|211784.5|22
1637704700000|2021-11-23 21:58:20|212207.1|211910.1|212167.5|211870.5|212215.2|211918.2|212167.5|211870.5|13
1637704710000|2021-11-23 21:58:30|212153.6|211856.6|212154.5|211857.5|212197.8|211900.8|212141.9|211844.9|7
1637704720000|2021-11-23 21:58:40|212184.5|211887.5|212141.1|211844.1|212224.3|211927.3|212103.8|211806.8|24
1637704730000|2021-11-23 21:58:50|212125.4|211828.4|212135.9|211838.9|212196|211899|212118|211821|23
1637704740000|2021-11-23 21:59:00|212183.8|211886.8|212134.5|211837.5|212245.8|211948.8|212118.1|211821.1|23
1637704750000|2021-11-23 21:59:10|212147.1|211850.1|212247.7|211950.7|212279.8|211982.8|212145.4|211848.4|24
1637704760000|2021-11-23 21:59:20|212247.2|211950.2|212248.7|211951.7|212276.2|211979.2|212218.8|211921.8|23
1637704770000|2021-11-23 21:59:30|212104.8|211807.8|212104.9|211807.9|212106.4|211809.4|212104.4|211807.4|20
1637704780000|2021-11-23 21:59:40|212105.1|211808.1|212102|211805|212116|211819|212097.3|211800.3|15
1637704790000|2021-11-23 21:59:50|212101.2|211804.2|212220.6|211923.6|212251.2|211954.2|212101.2|211804.2|4
1637704800000|2021-11-23 22:00:00|212364.6|212067.6|212319.9|212022.9|212364.6|212067.6|212319.9|212022.9|5
1637704810000|2021-11-23 22:00:10|212327.7|212030.7|212327.7|212030.7|212327.7|212030.7|212327.7|212030.7|1
1637704820000|2021-11-23 22:00:20|212363.6|212066.6|212347.9|212050.9|212363.6|212066.6|212347.9|212050.9|2
1637704900000|2021-11-23 22:01:40|212494.1|212197.1|212493.3|212196.3|212494.1|212197.1|212493.3|212196.3|2
1637704910000|2021-11-23 22:01:50|212492.6|212195.6|212449.2|212152.2|212492.6|212195.6|212447.7|212150.7|4
1637704920000|2021-11-23 22:02:00|212448.1|212151.1|212268.5|211971.5|212448.1|212151.1|212268.5|211971.5|4
1637704930000|2021-11-23 22:02:10|212267.3|211970.3|212261.6|211964.6|212267.3|211970.3|212261.6|211964.6|7
1637704940000|2021-11-23 22:02:20|212260.8|211963.8|212229.6|211932.6|212281.2|211984.2|212229.1|211932.1|13
1637704950000|2021-11-23 22:02:30|212240|211943|212236.8|211939.8|212240|211943|212236.8|211939.8|7
1637704960000|2021-11-23 22:02:40|212236.3|211939.3|212235.1|211938.1|212236.3|211939.3|212235.1|211938.1|3
1637704970000|2021-11-23 22:02:50|212234.6|211937.6|212256.5|211959.5|212316|212019|212223.3|211926.3|5
1637704980000|2021-11-23 22:03:00|212255.3|211958.3|212225.8|211928.8|212255.3|211958.3|212225.8|211928.8|4
1637704990000|2021-11-23 22:03:10|212225.9|211928.9|212224.2|211927.2|212225.9|211928.9|212224.2|211927.2|4
1637705000000|2021-11-23 22:03:20|212216.1|211919.1|212214.8|211917.8|212216.1|211919.1|212214.8|211917.8|3
1637705010000|2021-11-23 22:03:30|212217.7|211920.7|212217.7|211920.7|212217.7|211920.7|212217.7|211920.7|1
1637705020000|2021-11-23 22:03:40|212217.4|211920.4|212216.7|211919.7|212217.4|211920.4|212216.7|211919.7|2
1637705030000|2021-11-23 22:03:50|212216.1|211919.1|212205.1|211908.1|212216.1|211919.1|212204.8|211907.8|5
1637705040000|2021-11-23 22:04:00|212208|211911|212208|211911|212208|211911|212208|211911|1
1637705050000|2021-11-23 22:04:10|212218|211921|212194.2|211897.2|212218.4|211921.4|212194|211897|5
1637705060000|2021-11-23 22:04:20|212194.1|211897.1|212194.1|211897.1|212194.1|211897.1|212194.1|211897.1|1
1637705080000|2021-11-23 22:04:40|212199.9|211902.9|212195.2|211898.2|212199.9|211902.9|212195.2|211898.2|2
1637705090000|2021-11-23 22:04:50|212201.2|211904.2|212188|211891|212201.2|211904.2|212184.3|211887.3|4
1637705100000|2021-11-23 22:05:00|212192|211895|212174.7|211877.7|212192|211895|212174.7|211877.7|8
1637705110000|2021-11-23 22:05:10|212176.3|211879.3|212201.4|211904.4|212201.4|211904.4|212176.3|211879.3|2
1637705130000|2021-11-23 22:05:30|212196.1|211899.1|212182.6|211885.6|212196.1|211899.1|212182.6|211885.6|4
1637705140000|2021-11-23 22:05:40|212182.3|211885.3|212191|211894|212191|211894|212181.2|211884.2|3
1637705150000|2021-11-23 22:05:50|212194|211897|212194|211897|212194|211897|212194|211897|1
1637705160000|2021-11-23 22:06:00|212173.5|211876.5|212173.5|211876.5|212173.5|211876.5|212173.5|211876.5|1
1637705170000|2021-11-23 22:06:10|212171.8|211874.8|212172.9|211875.9|212172.9|211875.9|212171.8|211874.8|3
1637705180000|2021-11-23 22:06:20|212176.5|211879.5|212176.5|211879.5|212176.5|211879.5|212176.5|211879.5|1
1637705190000|2021-11-23 22:06:30|212174.8|211877.8|212174.8|211877.8|212174.8|211877.8|212174.8|211877.8|1
1637705200000|2021-11-23 22:06:40|212173.5|211876.5|212166.4|211869.4|212173.5|211876.5|212166.4|211869.4|2
1637705210000|2021-11-23 22:06:50|212166.5|211869.5|212167.2|211870.2|212167.2|211870.2|212166.5|211869.5|10
1637705220000|2021-11-23 22:07:00|212172.4|211875.4|212167.4|211870.4|212172.4|211875.4|212166.9|211869.9|6
1637705230000|2021-11-23 22:07:10|212167.5|211870.5|212172.4|211875.4|212172.4|211875.4|212167.5|211870.5|2
1637705240000|2021-11-23 22:07:20|212174.8|211877.8|212176.9|211879.9|212176.9|211879.9|212174.8|211877.8|2
1637705250000|2021-11-23 22:07:30|212171.7|211874.7|212172.1|211875.1|212172.1|211875.1|212171.7|211874.7|5
1637705260000|2021-11-23 22:07:40|212172.2|211875.2|212172.4|211875.4|212172.4|211875.4|212172.2|211875.2|3
1637705270000|2021-11-23 22:07:50|212172.5|211875.5|212176.4|211879.4|212176.4|211879.4|212170.3|211873.3|4
1637705290000|2021-11-23 22:08:10|212176.6|211879.6|212172|211875|212176.6|211879.6|212172|211875|2
1637705300000|2021-11-23 22:08:20|212172.2|211875.2|212172.1|211875.1|212172.2|211875.2|212172.1|211875.1|2
1637705310000|2021-11-23 22:08:30|212172.2|211875.2|212172.3|211875.3|212172.3|211875.3|212172.2|211875.2|2
1637705320000|2021-11-23 22:08:40|212172.4|211875.4|212172.4|211875.4|212172.4|211875.4|212172.4|211875.4|1
1637705330000|2021-11-23 22:08:50|212172.2|211875.2|212172.3|211875.3|212172.3|211875.3|212172.2|211875.2|2
1637705340000|2021-11-23 22:09:00|212173.5|211876.5|212173.5|211876.5|212173.5|211876.5|212173.5|211876.5|1
1637705360000|2021-11-23 22:09:20|212173.6|211876.6|212173.6|211876.6|212173.6|211876.6|212173.6|211876.6|1
1637705400000|2021-11-23 22:10:00|212172.2|211875.2|212187.3|211890.3|212187.3|211890.3|212172.2|211875.2|4
1637705410000|2021-11-23 22:10:10|212183.4|211886.4|212184.1|211887.1|212184.1|211887.1|212183.4|211886.4|2
1637705420000|2021-11-23 22:10:20|212183.4|211886.4|212178.8|211881.8|212197.9|211900.9|212178.8|211881.8|4
1637705430000|2021-11-23 22:10:30|212181.6|211884.6|212164.4|211867.4|212182.8|211885.8|212154.1|211857.1|6
1637705440000|2021-11-23 22:10:40|212152.2|211855.2|212132.7|211835.7|212191.7|211894.7|212120.3|211823.3|4
1637705450000|2021-11-23 22:10:50|212158.6|211861.6|212107.8|211810.8|212158.6|211861.6|212107.8|211810.8|2
1637705460000|2021-11-23 22:11:00|212135.1|211838.1|212171.6|211874.6|212171.6|211874.6|212135.1|211838.1|4
1637705470000|2021-11-23 22:11:10|212193.3|211896.3|212185.4|211888.4|212193.3|211896.3|212185.4|211888.4|3
1637705480000|2021-11-23 22:11:20|212179.4|211882.4|212177|211880|212179.4|211882.4|212175.9|211878.9|3
1637705490000|2021-11-23 22:11:30|212177.5|211880.5|212188.4|211891.4|212195.7|211898.7|212177.5|211880.5|5
1637705500000|2021-11-23 22:11:40|212190.2|211893.2|212188.4|211891.4|212190.2|211893.2|212188.4|211891.4|2
1637705510000|2021-11-23 22:11:50|212189.5|211892.5|212194.1|211897.1|212194.1|211897.1|212180.7|211883.7|7
1637705520000|2021-11-23 22:12:00|212189.3|211892.3|212188|211891|212189.3|211892.3|212187.9|211890.9|4
1637705530000|2021-11-23 22:12:10|212191.5|211894.5|212181.2|211884.2|212191.5|211894.5|212181.2|211884.2|6
1637705540000|2021-11-23 22:12:20|212181.6|211884.6|212189.1|211892.1|212193.1|211896.1|212181.6|211884.6|5
1637705550000|2021-11-23 22:12:30|212187.9|211890.9|212183.1|211886.1|212187.9|211890.9|212180.7|211883.7|5
1637705560000|2021-11-23 22:12:40|212200.6|211903.6|212192.2|211895.2|212200.6|211903.6|212192.2|211895.2|3
1637705570000|2021-11-23 22:12:50|212180.7|211883.7|212191.7|211894.7|212193.2|211896.2|212180.7|211883.7|4
1637705580000|2021-11-23 22:13:00|212204.8|211907.8|212199.3|211902.3|212204.8|211907.8|212199.3|211902.3|5
1637705590000|2021-11-23 22:13:10|212197.6|211900.6|212196.5|211899.5|212199.5|211902.5|212196.5|211899.5|3
1637705600000|2021-11-23 22:13:20|212187.9|211890.9|212187.9|211890.9|212187.9|211890.9|212187.9|211890.9|1
1637705610000|2021-11-23 22:13:30|212204|211907|212199|211902|212204|211907|212199|211902|3
1637705620000|2021-11-23 22:13:40|212197|211900|212191.4|211894.4|212197|211900|212181.2|211884.2|6
1637705630000|2021-11-23 22:13:50|212206|211909|212198|211901|212206|211909|212198|211901|3
1637705640000|2021-11-23 22:14:00|212201.1|211904.1|212182.6|211885.6|212201.1|211904.1|212178.8|211881.8|4
1637705650000|2021-11-23 22:14:10|212192.7|211895.7|212185.5|211888.5|212192.7|211895.7|212185.5|211888.5|5
1637705660000|2021-11-23 22:14:20|212192|211895|212187.8|211890.8|212192|211895|212185.1|211888.1|4
1637705670000|2021-11-23 22:14:30|212175.9|211878.9|212177.7|211880.7|212177.7|211880.7|212175.9|211878.9|3
1637705680000|2021-11-23 22:14:40|212177.5|211880.5|212194.6|211897.6|212205.2|211908.2|212177.5|211880.5|5
1637705690000|2021-11-23 22:14:50|212194.2|211897.2|212178.5|211881.5|212194.2|211897.2|212176|211879|6
1637705700000|2021-11-23 22:15:00|212175.2|211878.2|212174.9|211877.9|212175.2|211878.2|212173|211876|5
1637705710000|2021-11-23 22:15:10|212174.2|211877.2|212189.2|211892.2|212189.2|211892.2|212174.2|211877.2|3
1637705720000|2021-11-23 22:15:20|212195.2|211898.2|212192.3|211895.3|212195.2|211898.2|212192.3|211895.3|2
1637705730000|2021-11-23 22:15:30|212192.7|211895.7|212194.3|211897.3|212194.3|211897.3|212180.9|211883.9|4
1637705740000|2021-11-23 22:15:40|212189.8|211892.8|212192.3|211895.3|212200.2|211903.2|212189.8|211892.8|3
1637705750000|2021-11-23 22:15:50|212180.9|211883.9|212176|211879|212180.9|211883.9|212176|211879|2
1637705760000|2021-11-23 22:16:00|212177.2|211880.2|212178.4|211881.4|212178.4|211881.4|212177.2|211880.2|2
1637705770000|2021-11-23 22:16:10|212179.1|211882.1|212190.5|211893.5|212199.8|211902.8|212179.1|211882.1|5
1637705780000|2021-11-23 22:16:20|212193.6|211896.6|212176.1|211879.1|212195.8|211898.8|212175|211878|6
1637705790000|2021-11-23 22:16:30|212176.8|211879.8|212183.9|211886.9|212189.8|211892.8|212176.8|211879.8|5
1637705800000|2021-11-23 22:16:40|212204.9|211907.9|212187.9|211890.9|212204.9|211907.9|212187.9|211890.9|4
1637705810000|2021-11-23 22:16:50|212197.5|211900.5|212187.9|211890.9|212197.5|211900.5|212187.9|211890.9|4
1637705820000|2021-11-23 22:17:00|212173.7|211876.7|212173.7|211876.7|212173.7|211876.7|212173.7|211876.7|1
1637705830000|2021-11-23 22:17:10|212202.2|211905.2|212173.7|211876.7|212202.2|211905.2|212173.7|211876.7|2
1637705840000|2021-11-23 22:17:20|212193.4|211896.4|212193.4|211896.4|212193.4|211896.4|212193.4|211896.4|1
1637705850000|2021-11-23 22:17:30|212185.5|211888.5|212178.6|211881.6|212185.5|211888.5|212178.6|211881.6|3
1637705860000|2021-11-23 22:17:40|212198.8|211901.8|212183.8|211886.8|212198.8|211901.8|212183.8|211886.8|4
1637705870000|2021-11-23 22:17:50|212189.5|211892.5|212185.5|211888.5|212189.5|211892.5|212185.5|211888.5|2
1637705880000|2021-11-23 22:18:00|212173.7|211876.7|212170.2|211873.2|212173.7|211876.7|212169.7|211872.7|5
1637705890000|2021-11-23 22:18:10|212170.5|211873.5|212188.5|211891.5|212188.5|211891.5|212170.5|211873.5|4
1637705900000|2021-11-23 22:18:20|212194.5|211897.5|212183|211886|212196.8|211899.8|212182.5|211885.5|5
1637705910000|2021-11-23 22:18:30|212191.4|211894.4|212188.2|211891.2|212191.4|211894.4|212188.2|211891.2|4
1637705920000|2021-11-23 22:18:40|212182.8|211885.8|212194.5|211897.5|212194.5|211897.5|212182.8|211885.8|2
1637705930000|2021-11-23 22:18:50|212188.5|211891.5|212187.4|211890.4|212197.8|211900.8|212187.4|211890.4|4
1637705940000|2021-11-23 22:19:00|212186.1|211889.1|212174.3|211877.3|212186.1|211889.1|212173.9|211876.9|4
1637705950000|2021-11-23 22:19:10|212195|211898|212181.3|211884.3|212199.9|211902.9|212169.6|211872.6|7
1637705960000|2021-11-23 22:19:20|212180.7|211883.7|212187.6|211890.6|212195.4|211898.4|212180.7|211883.7|4
1637705970000|2021-11-23 22:19:30|212187.2|211890.2|212186.8|211889.8|212187.2|211890.2|212185|211888|4
1637705980000|2021-11-23 22:19:40|212187.7|211890.7|212174.5|211877.5|212187.7|211890.7|212174.2|211877.2|3
1637705990000|2021-11-23 22:19:50|212174.7|211877.7|212180.7|211883.7|212200.8|211903.8|212174.7|211877.7|5
1637706000000|2021-11-23 22:20:00|212182.6|211885.6|212183.1|211886.1|212183.4|211886.4|212178.2|211881.2|5
1637706010000|2021-11-23 22:20:10|212183.5|211886.5|212184|211887|212193.3|211896.3|212182.7|211885.7|9
1637706020000|2021-11-23 22:20:20|212184.7|211887.7|212183.6|211886.6|212184.7|211887.7|212183.6|211886.6|5
1637706030000|2021-11-23 22:20:30|212199.3|211902.3|212187.1|211890.1|212199.3|211902.3|212187.1|211890.1|4
1637706040000|2021-11-23 22:20:40|212189.1|211892.1|212175.5|211878.5|212189.1|211892.1|212175.5|211878.5|4
1637706050000|2021-11-23 22:20:50|212176|211879|212175.2|211878.2|212176|211879|212175.2|211878.2|4
1637706060000|2021-11-23 22:21:00|212199.2|211902.2|212192.7|211895.7|212199.2|211902.2|212176.8|211879.8|5
1637706070000|2021-11-23 22:21:10|212187.3|211890.3|212183.4|211886.4|212187.3|211890.3|212183.4|211886.4|2
1637706080000|2021-11-23 22:21:20|212202.9|211905.9|212186.7|211889.7|212202.9|211905.9|212184.4|211887.4|6
1637706090000|2021-11-23 22:21:30|212183.8|211886.8|212183.4|211886.4|212184.6|211887.6|212183.4|211886.4|4
1637706100000|2021-11-23 22:21:40|212202.7|211905.7|212195.1|211898.1|212202.7|211905.7|212195.1|211898.1|2
1637706110000|2021-11-23 22:21:50|212189.4|211892.4|212176.1|211879.1|212189.4|211892.4|212176.1|211879.1|2
1637706120000|2021-11-23 22:22:00|212170.4|211873.4|212165|211868|212173.2|211876.2|212165|211868|6
1637706130000|2021-11-23 22:22:10|212172.8|211875.8|212188.9|211891.9|212197.7|211900.7|212172.8|211875.8|5
1637706140000|2021-11-23 22:22:20|212186.7|211889.7|212186.7|211889.7|212186.7|211889.7|212186.7|211889.7|1
1637706150000|2021-11-23 22:22:30|212201|211904|212194.4|211897.4|212201|211904|212194.4|211897.4|4
1637706160000|2021-11-23 22:22:40|212174.5|211877.5|212174.5|211877.5|212174.5|211877.5|212174.5|211877.5|1
1637706170000|2021-11-23 22:22:50|212191.7|211894.7|212191.7|211894.7|212191.7|211894.7|212191.7|211894.7|1
1637706180000|2021-11-23 22:23:00|212208.5|211911.5|212181.7|211884.7|212208.5|211911.5|212181.4|211884.4|4
1637706190000|2021-11-23 22:23:10|212172.1|211875.1|212172.1|211875.1|212172.1|211875.1|212172.1|211875.1|1
1637706200000|2021-11-23 22:23:20|212194.4|211897.4|212185.2|211888.2|212194.4|211897.4|212185.2|211888.2|5
1637706210000|2021-11-23 22:23:30|212192.5|211895.5|212170|211873|212192.5|211895.5|212168.1|211871.1|7
1637706220000|2021-11-23 22:23:40|212192|211895|212187.2|211890.2|212196.5|211899.5|212187.2|211890.2|4
1637706230000|2021-11-23 22:23:50|212185.8|211888.8|212188.3|211891.3|212191|211894|212185.8|211888.8|4
1637706240000|2021-11-23 22:24:00|212197.6|211900.6|212192.5|211895.5|212197.7|211900.7|212192.5|211895.5|4
1637706250000|2021-11-23 22:24:10|212192.8|211895.8|212177.9|211880.9|212192.8|211895.8|212177.4|211880.4|4
1637706260000|2021-11-23 22:24:20|212179.6|211882.6|212185.6|211888.6|212190|211893|212179.6|211882.6|6
1637706280000|2021-11-23 22:24:40|212173.6|211876.6|212169.5|211872.5|212201.8|211904.8|212169.3|211872.3|9
1637706290000|2021-11-23 22:24:50|212154.7|211857.7|212159.5|211862.5|212159.6|211862.6|212154.3|211857.3|5
1637706300000|2021-11-23 22:25:00|212161.5|211864.5|212174.3|211877.3|212180.1|211883.1|212125.9|211828.9|8
1637706310000|2021-11-23 22:25:10|212172.6|211875.6|212167.5|211870.5|212172.6|211875.6|212166.9|211869.9|4
1637706320000|2021-11-23 22:25:20|212166.3|211869.3|212179|211882|212179|211882|212166.3|211869.3|4
1637706330000|2021-11-23 22:25:30|212153.4|211856.4|212153.6|211856.6|212157.6|211860.6|212153.4|211856.4|5
1637706340000|2021-11-23 22:25:40|212165.7|211868.7|212174.6|211877.6|212178.4|211881.4|212165.4|211868.4|7
1637706350000|2021-11-23 22:25:50|212170.4|211873.4|212168|211871|212181|211884|212165.6|211868.6|6
1637706360000|2021-11-23 22:26:00|212163.8|211866.8|212163.8|211866.8|212163.8|211866.8|212163.8|211866.8|1
1637706370000|2021-11-23 22:26:10|212163.5|211866.5|212161.6|211864.6|212163.5|211866.5|212140|211843|7
1637706380000|2021-11-23 22:26:20|212154.5|211857.5|212163.8|211866.8|212181|211884|212152.1|211855.1|5
1637706390000|2021-11-23 22:26:30|212186.3|211889.3|212184.9|211887.9|212198.3|211901.3|212176.6|211879.6|10
1637706400000|2021-11-23 22:26:40|212184.3|211887.3|212169.7|211872.7|212184.3|211887.3|212168.9|211871.9|5
1637706410000|2021-11-23 22:26:50|212153.9|211856.9|212173.6|211876.6|212176.2|211879.2|212153.9|211856.9|3
1637706420000|2021-11-23 22:27:00|212163.7|211866.7|212162.4|211865.4|212165.9|211868.9|212150.9|211853.9|6
1637706430000|2021-11-23 22:27:10|212162.7|211865.7|212177.4|211880.4|212177.4|211880.4|212154.1|211857.1|6
1637706440000|2021-11-23 22:27:20|212172.4|211875.4|212169.2|211872.2|212174.5|211877.5|212169.2|211872.2|6
1637706450000|2021-11-23 22:27:30|212194.7|211897.7|212172.8|211875.8|212194.7|211897.7|212172.8|211875.8|4
1637706460000|2021-11-23 22:27:40|212181.3|211884.3|212171.3|211874.3|212181.3|211884.3|212145.5|211848.5|8
1637706470000|2021-11-23 22:27:50|212168.7|211871.7|212167.2|211870.2|212169.9|211872.9|212166.4|211869.4|5
1637706480000|2021-11-23 22:28:00|212166.4|211869.4|212178.8|211881.8|212178.8|211881.8|212157.4|211860.4|3
1637706490000|2021-11-23 22:28:10|212175.3|211878.3|212172.7|211875.7|212175.3|211878.3|212172.7|211875.7|2
1637706500000|2021-11-23 22:28:20|212170.5|211873.5|212183.7|211886.7|212183.7|211886.7|212170.5|211873.5|6
1637706510000|2021-11-23 22:28:30|212175.4|211878.4|212165.1|211868.1|212175.4|211878.4|212147|211850|5
1637706520000|2021-11-23 22:28:40|212156.8|211859.8|212159.5|211862.5|212160.5|211863.5|212156.8|211859.8|5
1637706530000|2021-11-23 22:28:50|212159.2|211862.2|212180.8|211883.8|212180.8|211883.8|212159.2|211862.2|4
1637706540000|2021-11-23 22:29:00|212175.1|211878.1|212171.3|211874.3|212177.5|211880.5|212171.3|211874.3|4
1637706550000|2021-11-23 22:29:10|212159.6|211862.6|212172.3|211875.3|212172.3|211875.3|212144.3|211847.3|5
1637706560000|2021-11-23 22:29:20|212187.3|211890.3|212176.7|211879.7|212187.3|211890.3|212176.7|211879.7|3
1637706570000|2021-11-23 22:29:30|212176.5|211879.5|212176.1|211879.1|212182.9|211885.9|212176.1|211879.1|4
1637706580000|2021-11-23 22:29:40|212155.7|211858.7|212179.7|211882.7|212179.7|211882.7|212155.7|211858.7|4
1637706590000|2021-11-23 22:29:50|212180.6|211883.6|212159.5|211862.5|212180.6|211883.6|212159.5|211862.5|6
1637706600000|2021-11-23 22:30:00|212159.9|211862.9|212177.9|211880.9|212177.9|211880.9|212158.3|211861.3|6
1637706610000|2021-11-23 22:30:10|212171.4|211874.4|212195.1|211898.1|212195.1|211898.1|212162.8|211865.8|8
1637706620000|2021-11-23 22:30:20|212181.1|211884.1|212178.1|211881.1|212181.9|211884.9|212178.1|211881.1|6
1637706630000|2021-11-23 22:30:30|212170.8|211873.8|212171.7|211874.7|212171.7|211874.7|212169.2|211872.2|3
1637706640000|2021-11-23 22:30:40|212174|211877|212173.9|211876.9|212174|211877|212164.9|211867.9|8
1637706650000|2021-11-23 22:30:50|212174|211877|212168.6|211871.6|212174|211877|212168.4|211871.4|4
1637706660000|2021-11-23 22:31:00|212169|211872|212172.3|211875.3|212172.8|211875.8|212169|211872|5
1637706670000|2021-11-23 22:31:10|212173|211876|212180.7|211883.7|212180.7|211883.7|212163.7|211866.7|6
1637706680000|2021-11-23 22:31:20|212184|211887|212174.5|211877.5|212184|211887|212172.6|211875.6|4
1637706690000|2021-11-23 22:31:30|212165.2|211868.2|212165.2|211868.2|212165.2|211868.2|212164.9|211867.9|3
1637706700000|2021-11-23 22:31:40|212176.1|211879.1|212184.3|211887.3|212184.3|211887.3|212173.7|211876.7|5
1637706710000|2021-11-23 22:31:50|212183.5|211886.5|212177.5|211880.5|212183.5|211886.5|212175.4|211878.4|4
1637706720000|2021-11-23 22:32:00|212180.5|211883.5|212168.2|211871.2|212180.5|211883.5|212165.6|211868.6|6
1637706730000|2021-11-23 22:32:10|212167.8|211870.8|212176.6|211879.6|212181|211884|212167.8|211870.8|5
1637706740000|2021-11-23 22:32:20|212173|211876|212159.3|211862.3|212173|211876|212159.3|211862.3|11
1637706750000|2021-11-23 22:32:30|212158.4|211861.4|212170.7|211873.7|212177.6|211880.6|212158.4|211861.4|11
1637706760000|2021-11-23 22:32:40|212171.9|211874.9|212166.9|211869.9|212171.9|211874.9|212164.1|211867.1|10
1637706770000|2021-11-23 22:32:50|212157.8|211860.8|212170.6|211873.6|212172.8|211875.8|212157.8|211860.8|7
1637706780000|2021-11-23 22:33:00|212164.7|211867.7|212176.9|211879.9|212190|211893|212157.7|211860.7|12
1637706790000|2021-11-23 22:33:10|212171.3|211874.3|212164.1|211867.1|212171.3|211874.3|212161.3|211864.3|5
1637706800000|2021-11-23 22:33:20|212163.9|211866.9|212182.2|211885.2|212182.2|211885.2|212154.1|211857.1|8
1637706810000|2021-11-23 22:33:30|212167.3|211870.3|212158.1|211861.1|212169.3|211872.3|212158.1|211861.1|5
1637706820000|2021-11-23 22:33:40|212158.7|211861.7|212158.3|211861.3|212158.7|211861.7|212158.3|211861.3|6
1637706830000|2021-11-23 22:33:50|212158.4|211861.4|212181.3|211884.3|212186|211889|212158.4|211861.4|4
1637706840000|2021-11-23 22:34:00|212177.9|211880.9|212159.6|211862.6|212177.9|211880.9|212159.6|211862.6|7
1637706850000|2021-11-23 22:34:10|212160.4|211863.4|212171.2|211874.2|212178.2|211881.2|212159.6|211862.6|6
1637706860000|2021-11-23 22:34:20|212169.5|211872.5|212167.4|211870.4|212169.5|211872.5|212167.2|211870.2|5
1637706870000|2021-11-23 22:34:30|212166.9|211869.9|212162.8|211865.8|212166.9|211869.9|212161.1|211864.1|7
1637706880000|2021-11-23 22:34:40|212162|211865|212178.1|211881.1|212178.1|211881.1|212156|211859|6
1637706890000|2021-11-23 22:34:50|212172.4|211875.4|212168.8|211871.8|212172.4|211875.4|212167.1|211870.1|7
1637706900000|2021-11-23 22:35:00|212169.1|211872.1|212181.5|211884.5|212185.2|211888.2|212169.1|211872.1|10
1637706910000|2021-11-23 22:35:10|212182.7|211885.7|212175.9|211878.9|212184.7|211887.7|212175.1|211878.1|5
1637706920000|2021-11-23 22:35:20|212174.8|211877.8|212169.6|211872.6|212174.8|211877.8|212169.3|211872.3|6
1637706930000|2021-11-23 22:35:30|212170.8|211873.8|212183|211886|212183.9|211886.9|212170.8|211873.8|5
1637706940000|2021-11-23 22:35:40|212180.5|211883.5|212179.7|211882.7|212180.5|211883.5|212177.6|211880.6|6
1637706950000|2021-11-23 22:35:50|212178.8|211881.8|212009.8|211712.8|212194.7|211897.7|211990|211693|12
1637706960000|2021-11-23 22:36:00|212012.1|211715.1|212027.2|211730.2|212027.2|211730.2|212012.1|211715.1|12
1637706970000|2021-11-23 22:36:10|212026.5|211729.5|212025.6|211728.6|212027|211730|212025.4|211728.4|14
1637706980000|2021-11-23 22:36:20|212041.7|211744.7|212034|211737|212041.7|211744.7|212034|211737|11
1637706990000|2021-11-23 22:36:30|212032.3|211735.3|211900.3|211603.3|212032.5|211735.5|211857.7|211560.7|18
1637707000000|2021-11-23 22:36:40|211929.1|211632.1|211927.7|211630.7|211956.8|211659.8|211927.7|211630.7|14
1637707010000|2021-11-23 22:36:50|211930.4|211633.4|211927.8|211630.8|211930.4|211633.4|211923.9|211626.9|11
1637707020000|2021-11-23 22:37:00|211930.3|211633.3|211926.8|211629.8|211940.5|211643.5|211925.9|211628.9|13
1637707030000|2021-11-23 22:37:10|211927.2|211630.2|211920.4|211623.4|211927.2|211630.2|211920.4|211623.4|11
1637707040000|2021-11-23 22:37:20|211919.5|211622.5|211935.7|211638.7|211949.6|211652.6|211918.5|211621.5|7
1637707050000|2021-11-23 22:37:30|211933.5|211636.5|211924.9|211627.9|211943.4|211646.4|211924|211627|11
1637707060000|2021-11-23 22:37:40|211926.5|211629.5|212066.1|211769.1|212066.1|211769.1|211926.5|211629.5|22
1637707070000|2021-11-23 22:37:50|212066.3|211769.3|212062.2|211765.2|212066.3|211769.3|212058.6|211761.6|21
1637707080000|2021-11-23 22:38:00|212063.9|211766.9|212064.4|211767.4|212065.6|211768.6|212063.4|211766.4|18
1637707090000|2021-11-23 22:38:10|212065.1|211768.1|212113.3|211816.3|212113.4|211816.4|212045.1|211748.1|21
1637707100000|2021-11-23 22:38:20|212113.1|211816.1|211895.1|211598.1|212113.1|211816.1|211816.4|211519.4|25
1637707110000|2021-11-23 22:38:30|211884.6|211587.6|211891.4|211594.4|211892.2|211595.2|211849.1|211552.1|20
1637707120000|2021-11-23 22:38:40|211889.2|211592.2|211885.9|211588.9|211889.8|211592.8|211881.3|211584.3|13
1637707130000|2021-11-23 22:38:50|211884.8|211587.8|211848.7|211551.7|211909|211612|211845.9|211548.9|13
1637707140000|2021-11-23 22:39:00|211861.5|211564.5|211884.3|211587.3|211886.7|211589.7|211861.5|211564.5|11
1637707150000|2021-11-23 22:39:10|211884.5|211587.5|211904.6|211607.6|211904.6|211607.6|211878|211581|10
1637707160000|2021-11-23 22:39:20|211900.9|211603.9|211903.2|211606.2|211908.6|211611.6|211857|211560|11
1637707170000|2021-11-23 22:39:30|211903|211606|211909.6|211612.6|211911.6|211614.6|211900.4|211603.4|8
1637707180000|2021-11-23 22:39:40|211909.9|211612.9|211897.2|211600.2|211911.1|211614.1|211893.1|211596.1|11
1637707190000|2021-11-23 22:39:50|211897|211600|211901.3|211604.3|211902.2|211605.2|211897|211600|8
1637707200000|2021-11-23 22:40:00|211895.9|211598.9|211894.4|211597.4|211901.3|211604.3|211889.9|211592.9|6
1637707210000|2021-11-23 22:40:10|211894.2|211597.2|211916.5|211619.5|211916.5|211619.5|211894.2|211597.2|7
1637707220000|2021-11-23 22:40:20|211913.8|211616.8|211915.6|211618.6|211915.6|211618.6|211894.2|211597.2|10
1637707230000|2021-11-23 22:40:30|211914.5|211617.5|211901.7|211604.7|211914.5|211617.5|211895.7|211598.7|8
1637707240000|2021-11-23 22:40:40|211905.1|211608.1|211908.9|211611.9|211911|211614|211904.9|211607.9|7
1637707250000|2021-11-23 22:40:50|211905.7|211608.7|211903.4|211606.4|211905.7|211608.7|211903.4|211606.4|3
1637707260000|2021-11-23 22:41:00|211919.8|211622.8|211922.5|211625.5|211922.5|211625.5|211887.9|211590.9|6
1637707270000|2021-11-23 22:41:10|211921.1|211624.1|211904.8|211607.8|211921.1|211624.1|211893.2|211596.2|5
1637707280000|2021-11-23 22:41:20|211913.8|211616.8|211903.8|211606.8|211919.3|211622.3|211895.9|211598.9|5
1637707290000|2021-11-23 22:41:30|211907.6|211610.6|211907.3|211610.3|211907.6|211610.6|211905.6|211608.6|4
1637707300000|2021-11-23 22:41:40|211886.7|211589.7|211889.4|211592.4|211897.3|211600.3|211886.7|211589.7|6
1637707310000|2021-11-23 22:41:50|211889.7|211592.7|211907.8|211610.8|211908.1|211611.1|211889.5|211592.5|8
1637707320000|2021-11-23 22:42:00|211906.6|211609.6|211907.9|211610.9|211918|211621|211904.1|211607.1|8
1637707330000|2021-11-23 22:42:10|211908.5|211611.5|211890.3|211593.3|211908.5|211611.5|211866.6|211569.6|8
1637707340000|2021-11-23 22:42:20|211890.4|211593.4|211879.5|211582.5|211890.4|211593.4|211879.5|211582.5|4
1637707350000|2021-11-23 22:42:30|211878.7|211581.7|211881.6|211584.6|211895|211598|211878.7|211581.7|7
1637707360000|2021-11-23 22:42:40|211872.5|211575.5|211890.2|211593.2|211890.2|211593.2|211872.5|211575.5|5
1637707370000|2021-11-23 22:42:50|211895.1|211598.1|211874.4|211577.4|211899.4|211602.4|211867.8|211570.8|8
1637707380000|2021-11-23 22:43:00|211878.3|211581.3|211878.5|211581.5|211878.5|211581.5|211878.1|211581.1|3
1637707390000|2021-11-23 22:43:10|211893.4|211596.4|211900.6|211603.6|211900.6|211603.6|211893.4|211596.4|3
1637707400000|2021-11-23 22:43:20|211897.9|211600.9|211871.1|211574.1|211906.9|211609.9|211869.1|211572.1|5
1637707410000|2021-11-23 22:43:30|211873.7|211576.7|211885|211588|211891|211594|211873.7|211576.7|5
1637707420000|2021-11-23 22:43:40|211882|211585|211893.8|211596.8|211893.8|211596.8|211882|211585|3
1637707430000|2021-11-23 22:43:50|211856.4|211559.4|211898|211601|211898|211601|211856.4|211559.4|3
1637707440000|2021-11-23 22:44:00|211900.5|211603.5|211915.2|211618.2|211915.2|211618.2|211892.7|211595.7|7
1637707450000|2021-11-23 22:44:10|211903|211606|211898.5|211601.5|211907.6|211610.6|211897.8|211600.8|4
1637707460000|2021-11-23 22:44:20|211903.6|211606.6|211886.7|211589.7|211913.6|211616.6|211886.7|211589.7|7
1637707470000|2021-11-23 22:44:30|211886.8|211589.8|211900.5|211603.5|211902.2|211605.2|211886.8|211589.8|6
1637707480000|2021-11-23 22:44:40|211889.3|211592.3|211885.7|211588.7|211913.3|211616.3|211885.7|211588.7|5
1637707490000|2021-11-23 22:44:50|211885.9|211588.9|211883.2|211586.2|211887.1|211590.1|211882|211585|4
1637707500000|2021-11-23 22:45:00|211854.3|211557.3|211883.9|211586.9|211884.1|211587.1|211854.3|211557.3|4
1637707510000|2021-11-23 22:45:10|211874.3|211577.3|211871.7|211574.7|211874.3|211577.3|211866.7|211569.7|4
1637707520000|2021-11-23 22:45:20|211886.9|211589.9|211886.9|211589.9|211886.9|211589.9|211886.9|211589.9|1
1637707530000|2021-11-23 22:45:30|211842|211545|211881.8|211584.8|211881.8|211584.8|211842|211545|4
1637707540000|2021-11-23 22:45:40|211877.1|211580.1|211895.7|211598.7|211895.7|211598.7|211877.1|211580.1|3
1637707550000|2021-11-23 22:45:50|211833.1|211536.1|211886.5|211589.5|211886.5|211589.5|211833.1|211536.1|5
1637707560000|2021-11-23 22:46:00|211880.3|211583.3|211832.5|211535.5|211880.3|211583.3|211832.5|211535.5|4
1637707570000|2021-11-23 22:46:10|211854.5|211557.5|211893.9|211596.9|211895.3|211598.3|211854.5|211557.5|3
1637707580000|2021-11-23 22:46:20|211851.6|211554.6|211916.1|211619.1|211916.1|211619.1|211851.6|211554.6|5
1637707590000|2021-11-23 22:46:30|211906.2|211609.2|211909.1|211612.1|211909.1|211612.1|211906|211609|4
1637707600000|2021-11-23 22:46:40|211906.4|211609.4|211851.7|211554.7|211906.4|211609.4|211847.6|211550.6|4
1637707610000|2021-11-23 22:46:50|211873.8|211576.8|211882.4|211585.4|211889.6|211592.6|211872.5|211575.5|5
1637707620000|2021-11-23 22:47:00|211869.8|211572.8|211903|211606|211905.9|211608.9|211869.8|211572.8|4
1637707630000|2021-11-23 22:47:10|211902.1|211605.1|211861.3|211564.3|211902.1|211605.1|211847.1|211550.1|5
1637707640000|2021-11-23 22:47:20|211864.5|211567.5|211859|211562|211883.5|211586.5|211848.4|211551.4|5
1637707650000|2021-11-23 22:47:30|211860.7|211563.7|211890.5|211593.5|211890.5|211593.5|211860.7|211563.7|4
1637707660000|2021-11-23 22:47:40|211887|211590|211870.1|211573.1|211887|211590|211860.9|211563.9|6
1637707670000|2021-11-23 22:47:50|211898.3|211601.3|211875.7|211578.7|211898.3|211601.3|211875.7|211578.7|3
1637707680000|2021-11-23 22:48:00|211873.7|211576.7|211859.9|211562.9|211873.7|211576.7|211846.1|211549.1|3
1637707690000|2021-11-23 22:48:10|211855.3|211558.3|211855.1|211558.1|211856|211559|211855.1|211558.1|4
1637707700000|2021-11-23 22:48:20|211841.1|211544.1|211888.7|211591.7|211888.7|211591.7|211841.1|211544.1|4
1637707710000|2021-11-23 22:48:30|211888.8|211591.8|211891.5|211594.5|211891.5|211594.5|211888.8|211591.8|4
1637707720000|2021-11-23 22:48:40|211841.8|211544.8|211876.3|211579.3|211876.6|211579.6|211841.8|211544.8|5
1637707730000|2021-11-23 22:48:50|211880.1|211583.1|211892.7|211595.7|211905.3|211608.3|211880.1|211583.1|6
1637707740000|2021-11-23 22:49:00|211842.1|211545.1|211871.3|211574.3|211871.7|211574.7|211842.1|211545.1|5
1637707750000|2021-11-23 22:49:10|211890.8|211593.8|211889.9|211592.9|211890.8|211593.8|211889.9|211592.9|2
1637707760000|2021-11-23 22:49:20|211843.7|211546.7|211848.9|211551.9|211848.9|211551.9|211843.7|211546.7|2
1637707770000|2021-11-23 22:49:30|211840.2|211543.2|211889.7|211592.7|211889.7|211592.7|211840.2|211543.2|5
1637707780000|2021-11-23 22:49:40|211906.9|211609.9|211908.3|211611.3|211915.2|211618.2|211904.2|211607.2|6
1637707790000|2021-11-23 22:49:50|211844.7|211547.7|211885|211588|211888.2|211591.2|211844.7|211547.7|6
1637707800000|2021-11-23 22:50:00|211884.8|211587.8|211879.6|211582.6|211884.8|211587.8|211863|211566|5
1637707810000|2021-11-23 22:50:10|211872.7|211575.7|211886.7|211589.7|211886.7|211589.7|211872.7|211575.7|2
1637707820000|2021-11-23 22:50:20|211877|211580|211907.6|211610.6|211907.6|211610.6|211849.5|211552.5|5
1637707830000|2021-11-23 22:50:30|211897.1|211600.1|211903.1|211606.1|211919.4|211622.4|211897.1|211600.1|5
1637707840000|2021-11-23 22:50:40|211903|211606|211910.3|211613.3|211910.3|211613.3|211903|211606|4
1637707850000|2021-11-23 22:50:50|211905.3|211608.3|211885.8|211588.8|211905.3|211608.3|211849.3|211552.3|9
1637707860000|2021-11-23 22:51:00|211890.6|211593.6|211893.9|211596.9|211897.6|211600.6|211890.6|211593.6|4
1637707870000|2021-11-23 22:51:10|211894.6|211597.6|211894.6|211597.6|211894.6|211597.6|211894.3|211597.3|3
1637707880000|2021-11-23 22:51:20|211879|211582|211890.7|211593.7|211890.7|211593.7|211858.2|211561.2|7
1637707890000|2021-11-23 22:51:30|211887.4|211590.4|211900|211603|211900|211603|211886.6|211589.6|5
1637707900000|2021-11-23 22:51:40|211894.4|211597.4|211907.2|211610.2|211907.2|211610.2|211894.4|211597.4|4
1637707910000|2021-11-23 22:51:50|211902.3|211605.3|212160.7|211863.7|212216.4|211919.4|211902.3|211605.3|14
1637707920000|2021-11-23 22:52:00|212151.9|211854.9|212098|211801|212151.9|211854.9|212059.3|211762.3|11
1637707930000|2021-11-23 22:52:10|212099.6|211802.6|212099.7|211802.7|212099.7|211802.7|212099.6|211802.6|2
1637707940000|2021-11-23 22:52:20|212067.2|211770.2|212075.3|211778.3|212098.1|211801.1|212034|211737|8
1637707950000|2021-11-23 22:52:30|212068.2|211771.2|212104.2|211807.2|212199.7|211902.7|212043.9|211746.9|13
1637707960000|2021-11-23 22:52:40|212103.5|211806.5|212095|211798|212158.6|211861.6|212094.7|211797.7|14
1637707970000|2021-11-23 22:52:50|212156.3|211859.3|212147|211850|212156.3|211859.3|212146.7|211849.7|11
1637707980000|2021-11-23 22:53:00|212156.2|211859.2|212120.4|211823.4|212164.5|211867.5|212094.1|211797.1|13
1637707990000|2021-11-23 22:53:10|212099.4|211802.4|212178.5|211881.5|212212.8|211915.8|212099.4|211802.4|10
1637708000000|2021-11-23 22:53:20|212193.3|211896.3|212144.3|211847.3|212213|211916|212104.5|211807.5|17
1637708010000|2021-11-23 22:53:30|212154.2|211857.2|212163.8|211866.8|212219.2|211922.2|212128|211831|11
1637708020000|2021-11-23 22:53:40|212219.1|211922.1|212280.5|211983.5|212281|211984|212077.6|211780.6|16
1637708030000|2021-11-23 22:53:50|212271.5|211974.5|212281|211984|212282.1|211985.1|212271.3|211974.3|12
1637708040000|2021-11-23 22:54:00|212281.6|211984.6|212284.3|211987.3|212284.3|211987.3|212281.6|211984.6|2
1637708050000|2021-11-23 22:54:10|212270.7|211973.7|212284.5|211987.5|212284.5|211987.5|212270.7|211973.7|6
1637708060000|2021-11-23 22:54:20|212283|211986|212280.1|211983.1|212283|211986|212280.1|211983.1|3
1637708080000|2021-11-23 22:54:40|212272.7|211975.7|212269.2|211972.2|212272.7|211975.7|212268.9|211971.9|5
1637708100000|2021-11-23 22:55:00|212226.9|211929.9|212245.1|211948.1|212245.1|211948.1|212226.9|211929.9|2
1637708120000|2021-11-23 22:55:20|212233.3|211936.3|212264.4|211967.4|212264.4|211967.4|212233.3|211936.3|3
1637708130000|2021-11-23 22:55:30|212282.2|211985.2|212282.2|211985.2|212282.2|211985.2|212282.2|211985.2|1
1637708140000|2021-11-23 22:55:40|212239|211942|212200.2|211903.2|212239|211942|212200.1|211903.1|4
1637708150000|2021-11-23 22:55:50|212280.9|211983.9|212278.4|211981.4|212280.9|211983.9|212278|211981|6
1637708160000|2021-11-23 22:56:00|212276.5|211979.5|212275.2|211978.2|212276.5|211979.5|212274.3|211977.3|5
1637708170000|2021-11-23 22:56:10|212243.4|211946.4|212227.3|211930.3|212267|211970|212226.6|211929.6|5
1637708180000|2021-11-23 22:56:20|212243.7|211946.7|212232.3|211935.3|212243.7|211946.7|212232.3|211935.3|3
1637708240000|2021-11-23 22:57:20|212213.5|211916.5|212232.4|211935.4|212232.4|211935.4|212213.5|211916.5|2
1637708250000|2021-11-23 22:57:30|212264.9|211967.9|212264.9|211967.9|212264.9|211967.9|212264.9|211967.9|1
1637708290000|2021-11-23 22:58:10|212248.8|211951.8|212256.4|211959.4|212256.4|211959.4|212247.4|211950.4|3
1637708310000|2021-11-23 22:58:30|212246.3|211949.3|212241|211944|212247|211950|212241|211944|5
1637708350000|2021-11-23 22:59:10|212284.6|211987.6|212284.6|211987.6|212284.6|211987.6|212284.6|211987.6|1
1637708360000|2021-11-23 22:59:20|212281.6|211984.6|212281.6|211984.6|212281.6|211984.6|212281.6|211984.6|1
1637708390000|2021-11-23 22:59:50|212279.1|211982.1|212276|211979|212279.1|211982.1|212276|211979|3
1637708400000|2021-11-23 23:00:00|212276.3|211979.3|212179.2|211882.2|212276.3|211979.3|212087.5|211790.5|24
1637708410000|2021-11-23 23:00:10|212177.5|211880.5|212209.6|211912.6|212230.8|211933.8|212148.7|211851.7|21
1637708420000|2021-11-23 23:00:20|212236.4|211939.4|212272.4|211975.4|212338.2|212041.2|212236.4|211939.4|34
1637708430000|2021-11-23 23:00:30|212272.5|211975.5|212206.7|211909.7|212277.3|211980.3|212201.8|211904.8|30
1637708440000|2021-11-23 23:00:40|212205.3|211908.3|212220.1|211923.1|212227.4|211930.4|212203|211906|26
1637708450000|2021-11-23 23:00:50|212220.2|211923.2|212208|211911|212239.2|211942.2|212191|211894|31
1637708460000|2021-11-23 23:01:00|212223.9|211926.9|212180.5|211883.5|212223.9|211926.9|212126.2|211829.2|24
1637708470000|2021-11-23 23:01:10|212183|211886|212144.1|211847.1|212183|211886|212130.7|211833.7|25
1637708480000|2021-11-23 23:01:20|212144|211847|212151.5|211854.5|212155.7|211858.7|212131.6|211834.6|22
1637708490000|2021-11-23 23:01:30|212150.9|211853.9|212172.1|211875.1|212187.9|211890.9|212150.8|211853.8|17
1637708500000|2021-11-23 23:01:40|212173.8|211876.8|212176.6|211879.6|212182.3|211885.3|212172.3|211875.3|19
1637708510000|2021-11-23 23:01:50|212185.3|211888.3|212215.8|211918.8|212223.9|211926.9|212185.3|211888.3|22
1637708520000|2021-11-23 23:02:00|212203.7|211906.7|212148|211851|212219|211922|212145.8|211848.8|22
1637708530000|2021-11-23 23:02:10|212151.7|211854.7|212178.8|211881.8|212178.8|211881.8|212145.7|211848.7|19
1637708540000|2021-11-23 23:02:20|212176.7|211879.7|212167.6|211870.6|212176.8|211879.8|212162.3|211865.3|25
1637708550000|2021-11-23 23:02:30|212170.3|211873.3|212220|211923|212220|211923|212165.5|211868.5|18
1637708560000|2021-11-23 23:02:40|212209.2|211912.2|212136.9|211839.9|212209.6|211912.6|212124.6|211827.6|19
1637708570000|2021-11-23 23:02:50|212138.5|211841.5|212157.6|211860.6|212174.8|211877.8|212128.1|211831.1|22
1637708580000|2021-11-23 23:03:00|212155.1|211858.1|212149.9|211852.9|212162.8|211865.8|212146.7|211849.7|12
1637708590000|2021-11-23 23:03:10|212152.3|211855.3|212154.9|211857.9|212170.8|211873.8|212151.5|211854.5|20
1637708600000|2021-11-23 23:03:20|212104.3|211807.3|212225|211928|212245.4|211971.8|212104.3|211807.3|27
1637708610000|2021-11-23 23:03:30|212224.8|211927.8|212235.4|211938.4|212236.2|212014.2|212149.5|211926.6|20
1637708620000|2021-11-23 23:03:40|212236|211939|212236.7|211939.7|212237.6|211943.9|212231.7|211937.5|16
1637708630000|2021-11-23 23:03:50|212236|211939|212148.8|211998.8|212236.8|212014.7|212148.8|211939|16
1637708640000|2021-11-23 23:04:00|212146.7|211996.7|212128.1|211978.1|212203.6|211997.3|212128.1|211900.4|13
1637708650000|2021-11-23 23:04:10|212137.9|211987.9|212164.6|212014.6|212210|212019.8|212075.6|211916.1|25
1637708660000|2021-11-23 23:04:20|212167.6|212017.6|212169.9|212019.9|212170.9|212020.9|212161.8|212011.8|18
1637708670000|2021-11-23 23:04:30|212163.6|212013.6|212165.9|212015.9|212188.4|212038.4|212153.8|212003.8|20
1637708680000|2021-11-23 23:04:40|212161.9|212011.9|212189.8|212039.8|212191.1|212041.1|212161.9|212011.9|19
1637708690000|2021-11-23 23:04:50|212189.7|212039.7|212188.9|212038.9|212192.4|212042.4|212182.8|212032.8|18
1637708700000|2021-11-23 23:05:00|212185.4|212035.4|212180.2|212030.2|212196.3|212046.3|212173.6|212023.6|17
1637708710000|2021-11-23 23:05:10|212180.4|212030.4|212191.8|212041.8|212193.5|212043.5|212180.4|212030.4|15
1637708720000|2021-11-23 23:05:20|212191|212041|212193.9|212043.9|212224.8|212074.8|212189.5|212039.5|15
1637708730000|2021-11-23 23:05:30|212195.4|212045.4|212191|212041|212195.5|212045.5|212190.8|212040.8|16
1637708740000|2021-11-23 23:05:40|212191.6|212041.6|212190.8|212040.8|212191.9|212041.9|212190.8|212040.8|4
1637708750000|2021-11-23 23:05:50|212191.3|212041.3|212219.3|212069.3|212219.3|212069.3|212190.3|212040.3|11
1637708760000|2021-11-23 23:06:00|212219.5|212069.5|212218.5|212068.5|212220.4|212070.4|212213.1|212063.1|12
1637708770000|2021-11-23 23:06:10|212218|212068|212218.3|212068.3|212219.8|212069.8|212218|212068|10
1637708780000|2021-11-23 23:06:20|212218.4|212068.4|212217.2|212067.2|212219.2|212069.2|212217.2|212067.2|12
1637708790000|2021-11-23 23:06:30|212217.3|212067.3|212226.4|212076.4|212226.4|212076.4|212217|212067|14
1637708800000|2021-11-23 23:06:40|212227|212077|212220.9|212070.9|212227|212077|212218|212068|10
1637708810000|2021-11-23 23:06:50|212219|212069|212221.4|212071.4|212222.3|212072.3|212219|212069|9
1637708820000|2021-11-23 23:07:00|212221|212071|212231.9|212081.9|212291.4|212084.6|212218.9|211994|20
1637708830000|2021-11-23 23:07:10|212232.7|212082.7|212231.3|212081.3|212232.8|212082.8|212229.5|212079.5|8
1637708840000|2021-11-23 23:07:20|212230.8|212080.8|212226.7|212076.7|212236.2|212086.2|212224.3|212074.3|20
1637708850000|2021-11-23 23:07:30|212226.9|212076.9|212238.7|212088.7|212238.7|212088.7|212226.3|212076.3|14
1637708860000|2021-11-23 23:07:40|212239.9|212089.9|212257.2|212107.2|212257.2|212107.2|212239.6|212089.6|20
1637708870000|2021-11-23 23:07:50|212257.8|212107.8|212255.5|212105.5|212260.4|212110.4|212255|212105|17
1637708880000|2021-11-23 23:08:00|212260|212110|212242.9|212092.9|212272.9|212122.9|212241.1|212091.1|18
1637708890000|2021-11-23 23:08:10|212242|212092|212250.1|212100.1|212251|212101|212241.4|212091.4|16
1637708900000|2021-11-23 23:08:20|212250.6|212100.6|212247.7|212097.7|212251.1|212101.1|212247.6|212097.6|8
1637708910000|2021-11-23 23:08:30|212248.7|212098.7|212253.3|212103.3|212253.8|212103.8|212248.7|212098.7|12
1637708920000|2021-11-23 23:08:40|212252.1|212102.1|212252.2|212102.2|212252.2|212102.2|212252.1|212102.1|2
1637708930000|2021-11-23 23:08:50|212252.1|212102.1|212255.3|212105.3|212257.4|212107.4|212252.1|212102.1|7
1637708940000|2021-11-23 23:09:00|212254.6|212104.6|212259.1|212109.1|212259.1|212109.1|212254.4|212104.4|6
1637708950000|2021-11-23 23:09:10|212263.5|212113.5|212255.1|212105.1|212263.5|212113.5|212251.1|212101.1|26
1637708960000|2021-11-23 23:09:20|212253.4|212103.4|212259.9|212109.9|212260.2|212110.2|212252.9|212102.9|7
1637708970000|2021-11-23 23:09:30|212256.2|212106.2|212255.8|212105.8|212256.8|212106.8|212255.8|212105.8|7
1637708980000|2021-11-23 23:09:40|212255.5|212105.5|212255.6|212105.6|212259.6|212109.6|212255.5|212105.5|7
1637708990000|2021-11-23 23:09:50|212257.2|212107.2|212252.6|212102.6|212259.6|212109.6|212251.3|212101.3|12
1637709000000|2021-11-23 23:10:00|212254|212104|212254.9|212104.9|212254.9|212104.9|212253.9|212103.9|8
1637709010000|2021-11-23 23:10:10|212259.9|212109.9|212259.5|212109.5|212259.9|212109.9|212257|212107|6
1637709020000|2021-11-23 23:10:20|212259.8|212109.8|212258.2|212108.2|212260.9|212110.9|212258.2|212108.2|10
1637709030000|2021-11-23 23:10:30|212257.7|212107.7|212257.7|212107.7|212258.3|212108.3|212257.7|212107.7|5
1637709040000|2021-11-23 23:10:40|212264.6|212114.6|212259.9|212109.9|212264.6|212114.6|212259.9|212109.9|4
1637709050000|2021-11-23 23:10:50|212259.2|212109.2|212261.9|212111.9|212264.1|212114.1|212258.8|212108.8|15
1637709060000|2021-11-23 23:11:00|212260.5|212110.5|212256.5|212106.5|212263.6|212113.6|212253.5|212103.5|14
1637709070000|2021-11-23 23:11:10|212257.1|212107.1|212258.3|212108.3|212258.8|212108.8|212256.7|212106.7|6
1637709080000|2021-11-23 23:11:20|212257.4|212107.4|212261.1|212111.1|212262|212112|212257.4|212107.4|7
1637709090000|2021-11-23 23:11:30|212260.5|212110.5|212252.3|212102.3|212263.1|212113.1|212252.3|212102.3|10
1637709100000|2021-11-23 23:11:40|212252.5|212102.5|212259.8|212109.8|212277.5|212127.5|212252.5|212102.5|8
1637709110000|2021-11-23 23:11:50|212267.7|212117.7|212262.6|212112.6|212267.7|212117.7|212262.6|212112.6|7
1637709120000|2021-11-23 23:12:00|212264.2|212114.2|212260.5|212110.5|212265|212115|212259.4|212109.4|9
1637709130000|2021-11-23 23:12:10|212259.8|212109.8|212258.4|212108.4|212259.8|212109.8|212258.3|212108.3|6
1637709140000|2021-11-23 23:12:20|212259.3|212109.3|212260.5|212110.5|212263.3|212113.3|212259.3|212109.3|8
1637709150000|2021-11-23 23:12:30|212260.7|212110.7|212264.9|212114.9|212264.9|212114.9|212258.3|212108.3|7
1637709160000|2021-11-23 23:12:40|212264|212114|212258.2|212108.2|212264|212114|212258.1|212108.1|7
1637709170000|2021-11-23 23:12:50|212258.4|212108.4|212258.4|212108.4|212262.7|212112.7|212258|212108|12
1637709180000|2021-11-23 23:13:00|212258|212108|212253.8|212103.8|212261.6|212111.6|212253.8|212103.8|9
1637709190000|2021-11-23 23:13:10|212256.2|212106.2|212250.5|212100.5|212345|212109.6|212250.3|212050|6
1637709200000|2021-11-23 23:13:20|212253.6|212103.6|212252.6|212102.6|212253.6|212103.6|212252.6|212102.6|4
1637709210000|2021-11-23 23:13:30|212271|212121|212260.3|212110.3|212271|212121|212260.3|212110.3|5
1637709220000|2021-11-23 23:13:40|212258.4|212108.4|212257.1|212107.1|212258.4|212108.4|212257.1|212107.1|3
1637709230000|2021-11-23 23:13:50|212253.1|212103.1|212257.9|212107.9|212266.8|212116.8|212253.1|212103.1|5
1637709240000|2021-11-23 23:14:00|212257.5|212107.5|212253.1|212103.1|212257.5|212107.5|212247.5|212097.5|6
1637709250000|2021-11-23 23:14:10|212252.9|212102.9|212262.1|212112.1|212268.6|212118.6|212252.9|212102.9|7
1637709260000|2021-11-23 23:14:20|212260.5|212110.5|212260.9|212110.9|212261.5|212111.5|212248.4|212098.4|12
1637709270000|2021-11-23 23:14:30|212258.9|212108.9|212263.9|212113.9|212263.9|212113.9|212258.6|212108.6|7
1637709280000|2021-11-23 23:14:40|212263.8|212113.8|212261.4|212111.4|212264.7|212114.7|212260.4|212110.4|5
1637709290000|2021-11-23 23:14:50|212259.8|212109.8|212246.7|212096.7|212261.8|212111.8|212238.1|212088.1|14
1637709300000|2021-11-23 23:15:00|212242.9|212092.9|212247.2|212097.2|212252|212102|212242.9|212092.9|14
1637709310000|2021-11-23 23:15:10|212246.7|212096.7|212250.7|212100.7|212266.5|212116.5|212246.7|212096.7|12
1637709320000|2021-11-23 23:15:20|212255.1|212105.1|212254|212104|212255.5|212105.5|212253|212103|11
1637709330000|2021-11-23 23:15:30|212254.9|212104.9|212245.6|212095.6|212258.2|212108.2|212245.6|212095.6|18
1637709340000|2021-11-23 23:15:40|212244.5|212094.5|212245.2|212095.2|212248.4|212098.4|212244.5|212094.5|9
1637709350000|2021-11-23 23:15:50|212249.4|212099.4|212244.8|212094.8|212253.1|212103.1|212244.8|212094.8|9
1637709360000|2021-11-23 23:16:00|212245.1|212095.1|212248.7|212098.7|212249.3|212099.3|212245.1|212095.1|9
1637709370000|2021-11-23 23:16:10|212248.5|212098.5|212244.3|212094.3|212248.5|212098.5|212244.3|212094.3|5
1637709380000|2021-11-23 23:16:20|212247.9|212097.9|212247.4|212097.4|212253.5|212103.5|212244.3|212094.3|6
1637709390000|2021-11-23 23:16:30|212246.7|212096.7|212244.4|212094.4|212246.7|212096.7|212244.4|212094.4|7
1637709400000|2021-11-23 23:16:40|212246|212096|212247.8|212097.8|212247.8|212097.8|212244.9|212094.9|5
1637709410000|2021-11-23 23:16:50|212247.2|212097.2|212251.1|212101.1|212251.1|212101.1|212231|212081|11
1637709420000|2021-11-23 23:17:00|212250|212100|212253.8|212103.8|212254|212104|212247.8|212097.8|12
1637709430000|2021-11-23 23:17:10|212255|212105|212256.1|212106.1|212257.3|212107.3|212255|212105|4
1637709440000|2021-11-23 23:17:20|212256|212106|212256.3|212106.3|212256.8|212106.8|212256|212106|8
1637709450000|2021-11-23 23:17:30|212254.5|212104.5|212255.5|212105.5|212256.1|212106.1|212254.5|212104.5|9
1637709460000|2021-11-23 23:17:40|212255.4|212105.4|212254|212104|212259.2|212109.2|212254|212104|9
1637709470000|2021-11-23 23:17:50|212253.3|212103.3|212258.7|212108.7|212270.5|212120.5|212253.3|212103.3|8
1637709480000|2021-11-23 23:18:00|212260.2|212110.2|212299.4|212149.4|212305.1|212155.1|212260.2|212110.2|18
1637709490000|2021-11-23 23:18:10|212290.6|212140.6|212273.7|212123.7|212290.6|212140.6|212271.6|212121.6|19
1637709500000|2021-11-23 23:18:20|212273.2|212123.2|212293.6|212143.6|212295.7|212145.7|212273.2|212123.2|13
1637709510000|2021-11-23 23:18:30|212299.2|212149.2|212285.4|212135.4|212299.2|212149.2|212282.6|212132.6|7
1637709520000|2021-11-23 23:18:40|212285.8|212135.8|212286.9|212136.9|212348.6|212145.1|212263.7|212081.9|17
1637709530000|2021-11-23 23:18:50|212286|212136|212287.4|212137.4|212295.9|212145.9|212277.2|212127.2|14
1637709540000|2021-11-23 23:19:00|212285|212135|212289.2|212139.2|212289.8|212139.8|212285|212135|13
1637709550000|2021-11-23 23:19:10|212288.5|212138.5|212284.6|212134.6|212290.8|212140.8|212284.6|212134.6|10
1637709560000|2021-11-23 23:19:20|212283.3|212133.3|212281.8|212131.8|212283.3|212133.3|212275.4|212125.4|7
1637709570000|2021-11-23 23:19:30|212281|212131|212296.3|212146.3|212297.7|212147.7|212281|212131|6
1637709580000|2021-11-23 23:19:40|212293.9|212143.9|212295.2|212145.2|212295.9|212145.9|212290|212140|8
1637709590000|2021-11-23 23:19:50|212298.7|212148.7|212289.3|212139.3|212298.7|212148.7|212284.7|212134.7|11
1637709600000|2021-11-23 23:20:00|212283.7|212133.7|212306.3|212156.3|212306.3|212156.3|212283.6|212133.6|6
1637709610000|2021-11-23 23:20:10|212335|212185|212341.4|212191.4|212348.7|212198.7|212335|212185|12
1637709620000|2021-11-23 23:20:20|212340.8|212190.8|212341|212191|212344.2|212194.2|212339.5|212189.5|15
1637709630000|2021-11-23 23:20:30|212340.8|212190.8|212340.5|212190.5|212340.8|212190.8|212333.6|212183.6|8
1637709640000|2021-11-23 23:20:40|212343|212193|212340.4|212190.4|212343|212193|212339.2|212189.2|10
1637709650000|2021-11-23 23:20:50|212338.2|212188.2|212329.4|212179.4|212345.8|212195.8|212329.4|212179.4|9
1637709660000|2021-11-23 23:21:00|212331.5|212181.5|212340.2|212190.2|212340.2|212190.2|212331.5|212181.5|11
1637709670000|2021-11-23 23:21:10|212340.1|212190.1|212343.3|212193.3|212343.3|212193.3|212338.9|212188.9|7
1637709680000|2021-11-23 23:21:20|212342.3|212192.3|212343|212193|212346.3|212196.3|212341|212191|10
1637709690000|2021-11-23 23:21:30|212341.8|212191.8|212338.2|212188.2|212346.8|212196.8|212336.6|212186.6|7
1637709700000|2021-11-23 23:21:40|212331.4|212181.4|212343.6|212193.6|212353.1|212203.1|212331.3|212181.3|9
1637709710000|2021-11-23 23:21:50|212343.2|212193.2|212334.3|212184.3|212345.6|212195.6|212334.3|212184.3|11
1637709720000|2021-11-23 23:22:00|212336.8|212186.8|212337.5|212187.5|212342.6|212192.6|212334.8|212184.8|10
1637709730000|2021-11-23 23:22:10|212340.3|212190.3|212342.5|212192.5|212343.6|212193.6|212340.3|212190.3|8
1637709740000|2021-11-23 23:22:20|212344.6|212194.6|212333.4|212183.4|212345.7|212195.7|212331.2|212181.2|7
1637709750000|2021-11-23 23:22:30|212335.6|212185.6|212335.4|212185.4|212337.8|212187.8|212335.4|212185.4|6
1637709760000|2021-11-23 23:22:40|212335.1|212185.1|212347.5|212197.5|212348.2|212198.2|212335.1|212185.1|10
1637709770000|2021-11-23 23:22:50|212346|212196|212334.8|212184.8|212346.6|212196.6|212334.8|212184.8|6
1637709780000|2021-11-23 23:23:00|212336.4|212186.4|212341.9|212191.9|212346.5|212196.5|212335.9|212185.9|8
1637709790000|2021-11-23 23:23:10|212340.4|212190.4|212339.7|212189.7|212340.5|212190.5|212328.8|212178.8|6
1637709800000|2021-11-23 23:23:20|212337.4|212187.4|212326.2|212176.2|212346.8|212196.8|212325.9|212175.9|6
1637709810000|2021-11-23 23:23:30|212346.2|212196.2|212348.8|212198.8|212351.4|212201.4|212344.4|212194.4|6
1637709820000|2021-11-23 23:23:40|212343.6|212193.6|212355.5|212205.5|212361.3|212211.3|212343.6|212193.6|11
1637709830000|2021-11-23 23:23:50|212351.1|212201.1|212348.3|212198.3|212351.1|212201.1|212345.9|212195.9|14
1637709840000|2021-11-23 23:24:00|212348.1|212198.1|212350.2|212200.2|212368|212218|212348.1|212198.1|11
1637709850000|2021-11-23 23:24:10|212354.2|212204.2|212360.3|212210.3|212360.3|212210.3|212348.3|212198.3|9
1637709860000|2021-11-23 23:24:20|212356.3|212206.3|212341.1|212191.1|212356.5|212206.5|212341.1|212191.1|12
1637709870000|2021-11-23 23:24:30|212358.1|212208.1|212330.4|212180.4|212377.2|212227.2|212328.5|212178.5|18
1637709880000|2021-11-23 23:24:40|212333.8|212183.8|212333.7|212183.7|212346.3|212196.3|212326.1|212176.1|15
1637709890000|2021-11-23 23:24:50|212331.8|212181.8|212338.5|212188.5|212338.5|212188.5|212331.8|212181.8|8
1637709900000|2021-11-23 23:25:00|212322.8|212172.8|212331.6|212181.6|212331.6|212181.6|212322.8|212172.8|7
1637709910000|2021-11-23 23:25:10|212332.1|212182.1|212332|212182|212334.8|212184.8|212331.1|212181.1|9
1637709920000|2021-11-23 23:25:20|212331.3|212181.3|212326|212176|212331.4|212181.4|212318.2|212168.2|7
1637709930000|2021-11-23 23:25:30|212328.4|212178.4|212332|212182|212332|212182|212325.6|212175.6|7
1637709940000|2021-11-23 23:25:40|212330.4|212180.4|212330.7|212180.7|212331.1|212181.1|212323.2|212173.2|6
1637709950000|2021-11-23 23:25:50|212329.5|212179.5|212339.8|212189.8|212339.8|212189.8|212328.6|212178.6|6
1637709960000|2021-11-23 23:26:00|212338.7|212188.7|212330.8|212180.8|212342.8|212192.8|212330.8|212180.8|7
1637709970000|2021-11-23 23:26:10|212332.3|212182.3|212305.6|212155.6|212332.4|212182.4|212305.6|212155.6|7
1637709980000|2021-11-23 23:26:20|212314.1|212164.1|212293.1|212143.1|212314.1|212164.1|212279.5|212129.5|15
1637709990000|2021-11-23 23:26:30|212292.5|212142.5|212293.4|212143.4|212295.1|212145.1|212291.9|212141.9|8
1637710000000|2021-11-23 23:26:40|212292.6|212142.6|212294.3|212144.3|212296.1|212146.1|212290.3|212140.3|13
1637710010000|2021-11-23 23:26:50|212296.3|212146.3|212287.1|212137.1|212297.7|212147.7|212284.1|212134.1|6
1637710020000|2021-11-23 23:27:00|212287.9|212137.9|212289.7|212139.7|212296.2|212146.2|212287.6|212137.6|5
1637710030000|2021-11-23 23:27:10|212281.7|212131.7|212290.2|212140.2|212291.6|212141.6|212281.7|212131.7|6
1637710040000|2021-11-23 23:27:20|212294.3|212144.3|212293|212143|212297.8|212147.8|212293|212143|9
1637710050000|2021-11-23 23:27:30|212296.4|212146.4|212299.2|212149.2|212301.9|212151.9|212295.9|212145.9|5
1637710060000|2021-11-23 23:27:40|212299.3|212149.3|212297.4|212147.4|212299.3|212149.3|212281|212131|6
1637710070000|2021-11-23 23:27:50|212306.5|212156.5|212322.7|212172.7|212329.1|212179.1|212306.5|212156.5|18
1637710080000|2021-11-23 23:28:00|212317.2|212167.2|212313|212163|212323.4|212173.4|212306.3|212156.3|18
1637710090000|2021-11-23 23:28:10|212315.6|212165.6|212342.7|212192.7|212342.7|212192.7|212309.3|212159.3|12
1637710100000|2021-11-23 23:28:20|212357.2|212207.2|212331.1|212181.1|212357.2|212207.2|212326.8|212176.8|15
1637710110000|2021-11-23 23:28:30|212332.7|212182.7|212350.7|212200.7|212350.7|212200.7|212326.6|212176.6|17
1637710120000|2021-11-23 23:28:40|212352.8|212202.8|212341.5|212191.5|212352.8|212202.8|212338.5|212188.5|12
1637710130000|2021-11-23 23:28:50|212346.5|212196.5|212344.4|212194.4|212346.5|212196.5|212339.8|212189.8|9
1637710140000|2021-11-23 23:29:00|212342.6|212192.6|212346.6|212196.6|212346.6|212196.6|212340.6|212190.6|6
1637710150000|2021-11-23 23:29:10|212346|212196|212342.8|212192.8|212348.7|212198.7|212337.1|212187.1|7
1637710160000|2021-11-23 23:29:20|212345.7|212195.7|212342.5|212192.5|212347.4|212197.4|212342.5|212192.5|10
1637710170000|2021-11-23 23:29:30|212343.1|212193.1|212352.2|212202.2|212352.3|212202.3|212343.1|212193.1|11
1637710180000|2021-11-23 23:29:40|212351.2|212201.2|212339.4|212189.4|212351.2|212201.2|212334.7|212184.7|4
1637710190000|2021-11-23 23:29:50|212343.5|212193.5|212344.4|212194.4|212344.4|212194.4|212343|212193|7
1637710200000|2021-11-23 23:30:00|212344.5|212194.5|212352.7|212202.7|212352.7|212202.7|212337.9|212187.9|5
1637710210000|2021-11-23 23:30:10|212329.4|212179.4|212350.1|212200.1|212353.6|212203.6|212329.4|212179.4|14
1637710220000|2021-11-23 23:30:20|212353.9|212203.9|212351.6|212201.6|212353.9|212203.9|212349.6|212199.6|11
1637710230000|2021-11-23 23:30:30|212352.4|212202.4|212345.7|212195.7|212355.7|212205.7|212343.4|212193.4|10
1637710240000|2021-11-23 23:30:40|212343.8|212193.8|212348.6|212198.6|212348.6|212198.6|212343.7|212193.7|8
1637710250000|2021-11-23 23:30:50|212346.8|212196.8|212346.8|212196.8|212348.4|212198.4|212342.2|212192.2|11
1637710260000|2021-11-23 23:31:00|212347.3|212197.3|212344.1|212194.1|212348.3|212198.3|212339.2|212189.2|9
1637710270000|2021-11-23 23:31:10|212343.1|212193.1|212347.9|212197.9|212348.1|212198.1|212343.1|212193.1|7
1637710280000|2021-11-23 23:31:20|212347.7|212197.7|212343.4|212193.4|212354.1|212204.1|212341.8|212191.8|10
1637710290000|2021-11-23 23:31:30|212342.7|212192.7|212355.1|212205.1|212355.1|212205.1|212342.3|212192.3|13
1637710300000|2021-11-23 23:31:40|212354.7|212204.7|212376.6|212226.6|212378|212228|212354.5|212204.5|15
1637710310000|2021-11-23 23:31:50|212377.6|212227.6|212410.7|212260.7|212410.7|212260.7|212359.9|212209.9|17
1637710320000|2021-11-23 23:32:00|212412.4|212262.4|212398.7|212248.7|212413.3|212263.3|212392.3|212242.3|13
1637710330000|2021-11-23 23:32:10|212396.8|212246.8|212438.2|212288.2|212441|212291|212395|212245|11
1637710340000|2021-11-23 23:32:20|212432.8|212282.8|212440|212290|212443|212293|212432.8|212282.8|10
1637710350000|2021-11-23 23:32:30|212438.6|212288.6|212438.1|212288.1|212449.7|212299.7|212437.6|212287.6|9
1637710360000|2021-11-23 23:32:40|212438.9|212288.9|212445.4|212295.4|212445.4|212295.4|212437.9|212287.9|8
1637710370000|2021-11-23 23:32:50|212445|212295|212472.6|212322.6|212492.5|212342.5|212445|212295|15
1637710380000|2021-11-23 23:33:00|212469.4|212319.4|212469.2|212319.2|212469.4|212319.4|212449.1|212299.1|19
1637710390000|2021-11-23 23:33:10|212468.9|212318.9|212502.2|212352.2|212502.2|212352.2|212468.4|212318.4|14
1637710400000|2021-11-23 23:33:20|212500.8|212350.8|212532.6|212382.6|212555.4|212405.4|212495.2|212345.2|23
1637710410000|2021-11-23 23:33:30|212543.6|212393.6|212569.9|212419.9|212569.9|212419.9|212541.5|212391.5|14
1637710420000|2021-11-23 23:33:40|212562.2|212412.2|212543.7|212393.7|212570.9|212420.9|212543.4|212393.4|18
1637710430000|2021-11-23 23:33:50|212541|212391|212558.3|212408.3|212576|212426|212519.1|212369.1|18
1637710440000|2021-11-23 23:34:00|212557.5|212407.5|212546.1|212396.1|212568.1|212418.1|212546.1|212396.1|14
1637710450000|2021-11-23 23:34:10|212552.4|212402.4|212557.7|212407.7|212557.7|212407.7|212527.9|212377.9|16
1637710460000|2021-11-23 23:34:20|212556.9|212406.9|212561.3|212411.3|212561.3|212411.3|212556|212406|8
1637710470000|2021-11-23 23:34:30|212558.5|212408.5|212567.8|212417.8|212569.8|212419.8|212556.8|212406.8|7
1637710480000|2021-11-23 23:34:40|212544.4|212394.4|212620.1|212470.1|212620.1|212470.1|212544.4|212394.4|17
1637710490000|2021-11-23 23:34:50|212617.7|212467.7|212606.9|212456.9|212618.2|212468.2|212604.1|212454.1|13
1637710500000|2021-11-23 23:35:00|212607.4|212457.4|212609.6|212459.6|212613|212463|212594.8|212444.8|13
1637710510000|2021-11-23 23:35:10|212609|212459|212587.3|212437.3|212609|212459|212583.9|212433.9|18
1637710520000|2021-11-23 23:35:20|212587.9|212437.9|212587.4|212437.4|212589.6|212439.6|212586.8|212436.8|13
1637710530000|2021-11-23 23:35:30|212586.6|212436.6|212600.8|212450.8|212612.1|212462.1|212586.6|212436.6|17
1637710540000|2021-11-23 23:35:40|212603.8|212453.8|212604.3|212454.3|212607.9|212457.9|212603.4|212453.4|11
1637710550000|2021-11-23 23:35:50|212604.1|212454.1|212657.9|212507.9|212697.8|212547.8|212585.5|212435.5|19
1637710560000|2021-11-23 23:36:00|212678.3|212528.3|212673.5|212523.5|212678.9|212528.9|212671.6|212521.6|12
1637710570000|2021-11-23 23:36:10|212673.9|212523.9|212661|212511|212687.4|212537.4|212652.1|212502.1|11
1637710580000|2021-11-23 23:36:20|212659.8|212509.8|212677.6|212527.6|212678.4|212528.4|212650|212500|17
1637710590000|2021-11-23 23:36:30|212678.6|212528.6|212680.9|212530.9|212681.2|212531.2|212678|212528|13
1637710600000|2021-11-23 23:36:40|212681|212531|212685.5|212535.5|212686.7|212536.7|212675.7|212525.7|12
1637710610000|2021-11-23 23:36:50|212685|212535|212748.2|212598.2|212763.2|212613.2|212684.4|212534.4|19
1637710620000|2021-11-23 23:37:00|212746.3|212596.3|212733.6|212583.6|212749|212599|212729.3|212579.3|24
1637710630000|2021-11-23 23:37:10|212734.4|212584.4|212737.4|212587.4|212737.4|212587.4|212733.8|212583.8|14
1637710640000|2021-11-23 23:37:20|212737|212587|212734.1|212584.1|212741.4|212591.4|212732.3|212582.3|15
1637710650000|2021-11-23 23:37:30|212733.1|212583.1|212738.5|212588.5|212739.1|212589.1|212733.1|212583.1|8
1637710660000|2021-11-23 23:37:40|212738.4|212588.4|212717.8|212567.8|212745.5|212595.5|212713.6|212563.6|14
1637710670000|2021-11-23 23:37:50|212715.6|212565.6|212733|212583|212733.6|212583.6|212715.6|212565.6|10
1637710680000|2021-11-23 23:38:00|212732.7|212582.7|212725.7|212575.7|212732.7|212582.7|212724.4|212574.4|6
1637710690000|2021-11-23 23:38:10|212727.1|212577.1|212717.7|212567.7|212727.1|212577.1|212717.7|212567.7|4
1637710700000|2021-11-23 23:38:20|212718|212568|212720.8|212570.8|212725.6|212575.6|212717.2|212567.2|8
1637710710000|2021-11-23 23:38:30|212722|212572|212719.4|212569.4|212722|212572|212719.1|212569.1|6
1637710720000|2021-11-23 23:38:40|212718.7|212568.7|212728.7|212578.7|212732.9|212582.9|212718.7|212568.7|6
1637710730000|2021-11-23 23:38:50|212727.4|212577.4|212726.3|212576.3|212727.4|212577.4|212726.3|212576.3|3
1637710740000|2021-11-23 23:39:00|212726.4|212576.4|212719.9|212569.9|212726.4|212576.4|212715.7|212565.7|6
1637710750000|2021-11-23 23:39:10|212717.3|212567.3|212725.8|212575.8|212725.8|212575.8|212714.3|212564.3|8
1637710760000|2021-11-23 23:39:20|212723|212573|212738.7|212588.7|212741.5|212591.5|212722.5|212572.5|10
1637710770000|2021-11-23 23:39:30|212739|212589|212734.6|212584.6|212740.2|212590.2|212731.1|212581.1|12
1637710780000|2021-11-23 23:39:40|212735.7|212585.7|212731.1|212581.1|212738.1|212588.1|212731.1|212581.1|10
1637710790000|2021-11-23 23:39:50|212731.7|212581.7|212729.2|212579.2|212733.6|212583.6|212729.2|212579.2|6
1637710800000|2021-11-23 23:40:00|212730.6|212580.6|212727.8|212577.8|212734.8|212584.8|212727.8|212577.8|10
1637710810000|2021-11-23 23:40:10|212727.2|212577.2|212733.3|212583.3|212733.3|212583.3|212727.2|212577.2|9
1637710820000|2021-11-23 23:40:20|212733.4|212583.4|212733.7|212583.7|212734.1|212584.1|212733.4|212583.4|5
1637710830000|2021-11-23 23:40:30|212733|212583|212741.4|212591.4|212741.4|212591.4|212733|212583|10
1637710840000|2021-11-23 23:40:40|212741.3|212591.3|212744.1|212594.1|212744.1|212594.1|212740.8|212590.8|5
1637710850000|2021-11-23 23:40:50|212737.3|212587.3|212740.1|212590.1|212740.1|212590.1|212737.2|212587.2|12
1637710860000|2021-11-23 23:41:00|212738.9|212588.9|212739|212589|212739.9|212589.9|212738.6|212588.6|7
1637710870000|2021-11-23 23:41:10|212741|212591|212743.2|212593.2|212744.3|212594.3|212731.3|212581.3|13
1637710880000|2021-11-23 23:41:20|212743.4|212593.4|212739.2|212589.2|212743.4|212593.4|212738|212588|10
1637710890000|2021-11-23 23:41:30|212739.3|212589.3|212741.3|212591.3|212741.3|212591.3|212735.5|212585.5|11
1637710900000|2021-11-23 23:41:40|212743.3|212593.3|212773.2|212623.2|212775.2|212625.2|212742.6|212592.6|14
1637710910000|2021-11-23 23:41:50|212775.4|212625.4|212755.8|212605.8|212780.1|212630.1|212753.3|212603.3|21
1637710920000|2021-11-23 23:42:00|212755.9|212605.9|212751.1|212601.1|212756.8|212606.8|212749|212599|10
1637710930000|2021-11-23 23:42:10|212749.4|212599.4|212754.8|212604.8|212769.6|212619.6|212748.2|212598.2|20
1637710940000|2021-11-23 23:42:20|212752.8|212602.8|212756|212606|212757.4|212607.4|212752.8|212602.8|7
1637710950000|2021-11-23 23:42:30|212755.2|212605.2|212756|212606|212768.4|212618.4|212749.1|212599.1|12
1637710960000|2021-11-23 23:42:40|212755.6|212605.6|212753.6|212603.6|212756.6|212606.6|212748.6|212598.6|15
1637710970000|2021-11-23 23:42:50|212751.2|212601.2|212753.2|212603.2|212753.8|212603.8|212749.7|212599.7|11
1637710980000|2021-11-23 23:43:00|212746.3|212596.3|212749.1|212599.1|212750|212600|212745.3|212595.3|14
1637710990000|2021-11-23 23:43:10|212749|212599|212746.6|212596.6|212750.6|212600.6|212746.5|212596.5|10
1637711000000|2021-11-23 23:43:20|212744.5|212594.5|212747.3|212597.3|212749.2|212599.2|212744.5|212594.5|7
1637711010000|2021-11-23 23:43:30|212747.4|212597.4|212748.3|212598.3|212748.3|212598.3|212747.4|212597.4|2
1637711020000|2021-11-23 23:43:40|212747.6|212597.6|212752.8|212602.8|212752.8|212602.8|212747.6|212597.6|4
1637711030000|2021-11-23 23:43:50|212752.4|212602.4|212747.2|212597.2|212752.4|212602.4|212744.9|212594.9|7
1637711040000|2021-11-23 23:44:00|212749.4|212599.4|212749.6|212599.6|212749.6|212599.6|212748.7|212598.7|3
1637711050000|2021-11-23 23:44:10|212745.8|212595.8|212745|212595|212746.9|212596.9|212745|212595|3
1637711060000|2021-11-23 23:44:20|212746.6|212596.6|212752|212602|212754.5|212604.5|212744.2|212594.2|7
1637711070000|2021-11-23 23:44:30|212748.2|212598.2|212769.3|212619.3|212776.5|212626.5|212746.8|212596.8|10
1637711080000|2021-11-23 23:44:40|212766.8|212616.8|212764.1|212614.1|212794.4|212644.4|212745.3|212595.3|15
1637711090000|2021-11-23 23:44:50|212757.1|212607.1|212784.2|212634.2|212797.8|212647.8|212756.3|212606.3|20
1637711100000|2021-11-23 23:45:00|212784.3|212634.3|212792|212642|212793.1|212643.1|212783.5|212633.5|13
1637711110000|2021-11-23 23:45:10|212793.1|212643.1|212785|212635|212793.1|212643.1|212785|212635|6
1637711120000|2021-11-23 23:45:20|212789.4|212639.4|212786.7|212636.7|212795.2|212645.2|212785.2|212635.2|11
1637711130000|2021-11-23 23:45:30|212786.1|212636.1|212791.9|212641.9|212793.5|212643.5|212786.1|212636.1|7
1637711140000|2021-11-23 23:45:40|212788.1|212638.1|212832.5|212682.5|212833.1|212683.1|212788.1|212638.1|20
1637711150000|2021-11-23 23:45:50|212832.2|212682.2|212830.8|212680.8|212832.2|212682.2|212825.7|212675.7|18
1637711160000|2021-11-23 23:46:00|212831|212681|212798|212648|212835.8|212685.8|212797.6|212647.6|11
1637711170000|2021-11-23 23:46:10|212796.4|212646.4|212799.5|212649.5|212800.3|212650.3|212796.4|212646.4|8
1637711180000|2021-11-23 23:46:20|212800.2|212650.2|212797.7|212647.7|212800.2|212650.2|212792.6|212642.6|12
1637711190000|2021-11-23 23:46:30|212797.9|212647.9|212796.1|212646.1|212798|212648|212796.1|212646.1|6
1637711200000|2021-11-23 23:46:40|212795.2|212645.2|212790.5|212640.5|212795.2|212645.2|212790.3|212640.3|12
1637711210000|2021-11-23 23:46:50|212790.6|212640.6|212868|212718|212877.2|212727.2|212790|212640|16
1637711220000|2021-11-23 23:47:00|212866.5|212716.5|212858.9|212708.9|212868.3|212718.3|212858.9|212708.9|18
1637711230000|2021-11-23 23:47:10|212858.5|212708.5|212859.6|212709.6|212859.7|212709.7|212855.4|212705.4|13
1637711240000|2021-11-23 23:47:20|212860.9|212710.9|212858.4|212708.4|212860.9|212710.9|212857.1|212707.1|14
1637711250000|2021-11-23 23:47:30|212857.9|212707.9|212864.3|212714.3|212864.3|212714.3|212857.9|212707.9|11
1637711260000|2021-11-23 23:47:40|212863.9|212713.9|212862.9|212712.9|212864.2|212714.2|212861.6|212711.6|10
1637711270000|2021-11-23 23:47:50|212857.7|212707.7|212862.5|212712.5|212862.5|212712.5|212856.6|212706.6|15
1637711280000|2021-11-23 23:48:00|212863.7|212713.7|212857.6|212707.6|212863.7|212713.7|212850.8|212700.8|14
1637711290000|2021-11-23 23:48:10|212855.1|212705.1|212853.6|212703.6|212855.1|212705.1|212853.6|212703.6|4
1637711300000|2021-11-23 23:48:20|212854.5|212704.5|212853.7|212703.7|212854.9|212704.9|212853.7|212703.7|5
1637711310000|2021-11-23 23:48:30|212858.1|212708.1|212860.8|212710.8|212861.3|212711.3|212858.1|212708.1|7
1637711320000|2021-11-23 23:48:40|212861.7|212711.7|212860.8|212710.8|212861.7|212711.7|212860.8|212710.8|2
1637711330000|2021-11-23 23:48:50|212860.4|212710.4|212863.6|212713.6|212863.7|212713.7|212838.2|212688.2|13
1637711340000|2021-11-23 23:49:00|212863.5|212713.5|212896.9|212746.9|212906.7|212756.7|212860.2|212710.2|16
1637711350000|2021-11-23 23:49:10|212901.7|212751.7|212900.9|212750.9|212904.8|212754.8|212883.2|212733.2|18
1637711360000|2021-11-23 23:49:20|212900|212750|212894.3|212744.3|212900.1|212750.1|212894.3|212744.3|15
1637711370000|2021-11-23 23:49:30|212894|212744|212889.9|212739.9|212912|212762|212889.9|212739.9|16
1637711380000|2021-11-23 23:49:40|212889.1|212739.1|212890.3|212740.3|212890.3|212740.3|212886.3|212736.3|10
1637711390000|2021-11-23 23:49:50|212888.2|212738.2|212888.9|212738.9|212909.5|212759.5|212888.2|212738.2|10
1637711400000|2021-11-23 23:50:00|212888.8|212738.8|212886.5|212736.5|212888.9|212738.9|212886.4|212736.4|8
1637711410000|2021-11-23 23:50:10|212885.6|212735.6|212886.2|212736.2|212887.5|212737.5|212884.9|212734.9|10
1637711420000|2021-11-23 23:50:20|212885.4|212735.4|212971.8|212821.8|212976.1|212826.1|212885.4|212735.4|13
1637711430000|2021-11-23 23:50:30|212971.4|212821.4|212972.2|212822.2|212972.9|212822.9|212971.4|212821.4|8
1637711440000|2021-11-23 23:50:40|212971.7|212821.7|212972.9|212822.9|212973|212823|212971.7|212821.7|5
1637711450000|2021-11-23 23:50:50|212972.5|212822.5|212975.6|212825.6|212975.6|212825.6|212972.5|212822.5|9
1637711460000|2021-11-23 23:51:00|212976.1|212826.1|212973.1|212823.1|212976.1|212826.1|212973.1|212823.1|5
1637711470000|2021-11-23 23:51:10|212972.6|212822.6|212974.1|212824.1|212974.4|212824.4|212972.6|212822.6|5
1637711480000|2021-11-23 23:51:20|212973.5|212823.5|212972.1|212822.1|212974|212824|212972.1|212822.1|8
1637711490000|2021-11-23 23:51:30|212972.7|212822.7|212973.9|212823.9|212973.9|212823.9|212972.7|212822.7|4
1637711500000|2021-11-23 23:51:40|212973.5|212823.5|212975.6|212825.6|212975.6|212825.6|212973.5|212823.5|6
1637711510000|2021-11-23 23:51:50|212975.4|212825.4|212958.1|212808.1|212975.4|212825.4|212954.5|212804.5|15
1637711520000|2021-11-23 23:52:00|212932.5|212782.5|212951.9|212801.9|212964.7|212814.7|212932.5|212782.5|12
1637711530000|2021-11-23 23:52:10|212949.2|212799.2|212952.7|212802.7|212952.8|212802.8|212949.1|212799.1|9
1637711540000|2021-11-23 23:52:20|212941.7|212791.7|212950.5|212800.5|212956.4|212806.4|212941.7|212791.7|6
1637711550000|2021-11-23 23:52:30|212951.9|212801.9|212950.9|212800.9|212951.9|212801.9|212950.9|212800.9|5
1637711560000|2021-11-23 23:52:40|212946.1|212796.1|212932.8|212782.8|212946.1|212796.1|212924.9|212774.9|9
1637711570000|2021-11-23 23:52:50|212929.7|212779.7|212890.4|212740.4|212934.8|212784.8|212886.9|212736.9|22
1637711580000|2021-11-23 23:53:00|212890.5|212740.5|212890.1|212740.1|212890.5|212740.5|212890|212740|11
1637711590000|2021-11-23 23:53:10|212887.5|212737.5|212890|212740|212890.1|212740.1|212887.5|212737.5|13
1637711600000|2021-11-23 23:53:20|212889.8|212739.8|212891.2|212741.2|212891.3|212741.3|212888.8|212738.8|11
1637711610000|2021-11-23 23:53:30|212891.1|212741.1|212891.7|212741.7|212894.7|212744.7|212891.1|212741.1|13
1637711620000|2021-11-23 23:53:40|212892.5|212742.5|212889.3|212739.3|212892.8|212742.8|212888.6|212738.6|13
1637711630000|2021-11-23 23:53:50|212889.1|212739.1|212891.2|212741.2|212891.9|212741.9|212889.1|212739.1|12
1637711640000|2021-11-23 23:54:00|212891.1|212741.1|212891|212741|212892.1|212742.1|212890.8|212740.8|9
1637711650000|2021-11-23 23:54:10|212887.1|212737.1|212884.7|212734.7|212889.3|212739.3|212884.5|212734.5|11
1637711660000|2021-11-23 23:54:20|212892.4|212742.4|212889|212739|212893|212743|212883.2|212733.2|9
1637711670000|2021-11-23 23:54:30|212887.8|212737.8|212887.7|212737.7|212888.6|212738.6|212887.7|212737.7|4
1637711680000|2021-11-23 23:54:40|212887.3|212737.3|212882.5|212732.5|212887.3|212737.3|212881|212731|11
1637711690000|2021-11-23 23:54:50|212881.6|212731.6|212882.5|212732.5|212882.5|212732.5|212879.9|212729.9|6
1637711700000|2021-11-23 23:55:00|212878.5|212728.5|212839.6|212689.6|212884.8|212734.8|212832.6|212682.6|12
1637711710000|2021-11-23 23:55:10|212840.1|212690.1|212841.4|212691.4|212841.4|212691.4|212838.1|212688.1|3
1637711720000|2021-11-23 23:55:20|212840.3|212690.3|212836.7|212686.7|212840.3|212690.3|212835.1|212685.1|6
1637711730000|2021-11-23 23:55:30|212837.1|212687.1|212839.7|212689.7|212849|212699|212837.1|212687.1|10
1637711740000|2021-11-23 23:55:40|212840.5|212690.5|212841.7|212691.7|212848|212698|212840.5|212690.5|7
1637711750000|2021-11-23 23:55:50|212841.9|212691.9|212840.7|212690.7|212844.4|212694.4|212838.9|212688.9|6
1637711760000|2021-11-23 23:56:00|212841.7|212691.7|212842.5|212692.5|212852.6|212702.6|212841.7|212691.7|11
1637711770000|2021-11-23 23:56:10|212842.6|212692.6|212842.6|212692.6|212842.6|212692.6|212842.6|212692.6|1
1637711780000|2021-11-23 23:56:20|212842.7|212692.7|212846.4|212696.4|212851.3|212701.3|212842.7|212692.7|7
1637711790000|2021-11-23 23:56:30|212850.8|212700.8|212850.7|212700.7|212853.3|212703.3|212850.7|212700.7|6
1637711800000|2021-11-23 23:56:40|212857.3|212707.3|212829.8|212679.8|212857.3|212707.3|212829.1|212679.1|11
1637711810000|2021-11-23 23:56:50|212830.7|212680.7|212829.2|212679.2|212831.9|212681.9|212826.8|212676.8|9
1637711820000|2021-11-23 23:57:00|212828.1|212678.1|212830.7|212680.7|212830.7|212680.7|212827.4|212677.4|8
1637711830000|2021-11-23 23:57:10|212829.5|212679.5|212829.1|212679.1|212830.6|212680.6|212828.8|212678.8|6
1637711840000|2021-11-23 23:57:20|212823.5|212673.5|212825.8|212675.8|212828.3|212678.3|212823.5|212673.5|6
1637711850000|2021-11-23 23:57:30|212830.5|212680.5|212827.9|212677.9|212830.5|212680.5|212827.6|212677.6|6
1637711860000|2021-11-23 23:57:40|212828|212678|212828.1|212678.1|212829.1|212679.1|212827.6|212677.6|6
1637711870000|2021-11-23 23:57:50|212827.8|212677.8|212831.3|212681.3|212833.1|212683.1|212827.8|212677.8|11
1637711880000|2021-11-23 23:58:00|212831.1|212681.1|212828|212678|212832.3|212682.3|212828|212678|12
1637711890000|2021-11-23 23:58:10|212828.3|212678.3|212827.9|212677.9|212828.3|212678.3|212823.7|212673.7|12
1637711900000|2021-11-23 23:58:20|212825.7|212675.7|212827.1|212677.1|212827.6|212677.6|212825.5|212675.5|5
1637711910000|2021-11-23 23:58:30|212826.6|212676.6|212832.1|212682.1|212832.1|212682.1|212826.6|212676.6|11
1637711920000|2021-11-23 23:58:40|212831.2|212681.2|212836.3|212686.3|212836.9|212686.9|212831.2|212681.2|12
1637711930000|2021-11-23 23:58:50|212836.2|212686.2|212836.5|212686.5|212836.9|212686.9|212836.2|212686.2|9
1637711940000|2021-11-23 23:59:00|212836.9|212686.9|212826.4|212676.4|212837.3|212687.3|212826.4|212676.4|9
1637711950000|2021-11-23 23:59:10|212823.6|212673.6|212824.8|212674.8|212825.2|212675.2|212810.3|212660.3|10
1637711960000|2021-11-23 23:59:20|212814.4|212664.4|212821.9|212671.9|212825|212675|212814.4|212664.4|13
1637711970000|2021-11-23 23:59:30|212822.6|212672.6|212806.4|212656.4|212823.9|212673.9|212797.6|212647.6|13
1637711980000|2021-11-23 23:59:40|212801.6|212651.6|212806.5|212656.5|212809.2|212659.2|212801.6|212651.6|13
1637711990000|2021-11-23 23:59:50|212809.1|212659.1|212764.2|212614.2|212809.1|212659.1|212763.5|212613.5|21
1637712000000|2021-11-24 00:00:00|212765.8|212615.8|212726.2|212576.2|212765.8|212615.8|212723|212573|22
1637712010000|2021-11-24 00:00:10|212726.3|212576.3|212698.5|212548.5|212726.3|212576.3|212698.5|212548.5|20
1637712020000|2021-11-24 00:00:20|212698.7|212548.7|212710.7|212560.7|212716.2|212566.2|212693.8|212543.8|17
1637712030000|2021-11-24 00:00:30|212711|212561|212705.1|212555.1|212711|212561|212704.7|212554.7|12
1637712040000|2021-11-24 00:00:40|212705.2|212555.2|212704.4|212554.4|212707.6|212557.6|212704.4|212554.4|8
1637712050000|2021-11-24 00:00:50|212704.1|212554.1|212708|212558|212709.2|212559.2|212703.1|212553.1|10
1637712060000|2021-11-24 00:01:00|212706.1|212556.1|212685.4|212535.4|212706.1|212556.1|212668.8|212518.8|16
1637712070000|2021-11-24 00:01:10|212689|212539|212690.4|212540.4|212690.4|212540.4|212686.9|212536.9|9
1637712080000|2021-11-24 00:01:20|212691.7|212541.7|212693.3|212543.3|212693.3|212543.3|212688.3|212538.3|12
1637712090000|2021-11-24 00:01:30|212692.3|212542.3|212684.4|212534.4|212695|212545|212680.9|212530.9|20
1637712100000|2021-11-24 00:01:40|212685.2|212535.2|212674.5|212524.5|212685.2|212535.2|212673|212523|13
1637712110000|2021-11-24 00:01:50|212679.2|212529.2|212687.3|212537.3|212689.3|212539.3|212679.2|212529.2|12
1637712120000|2021-11-24 00:02:00|212687.2|212537.2|212686.2|212536.2|212689.3|212539.3|212682.7|212532.7|14
1637712130000|2021-11-24 00:02:10|212687|212537|212685.9|212535.9|212690|212540|212682.3|212532.3|15
1637712140000|2021-11-24 00:02:20|212681.5|212531.5|212685.7|212535.7|212686.8|212536.8|212681.5|212531.5|10
1637712150000|2021-11-24 00:02:30|212686.6|212536.6|212690.7|212540.7|212696.6|212546.6|212685.9|212535.9|8
1637712160000|2021-11-24 00:02:40|212692.1|212542.1|212680.4|212530.4|212693.5|212543.5|212672.2|212522.2|15
1637712170000|2021-11-24 00:02:50|212677.9|212527.9|212629|212479|212678|212528|212626.9|212476.9|20
1637712180000|2021-11-24 00:03:00|212627.5|212477.5|212628.7|212478.7|212629.3|212479.3|212626.6|212476.6|11
1637712190000|2021-11-24 00:03:10|212628.3|212478.3|212633.9|212483.9|212634.3|212484.3|212628.3|212478.3|21
1637712200000|2021-11-24 00:03:20|212633.7|212483.7|212633.7|212483.7|212634.1|212484.1|212633.7|212483.7|6
1637712210000|2021-11-24 00:03:30|212634.3|212484.3|212633.2|212483.2|212634.3|212484.3|212631.4|212481.4|11
1637712220000|2021-11-24 00:03:40|212633.5|212483.5|212635.7|212485.7|212635.7|212485.7|212633.2|212483.2|9
1637712230000|2021-11-24 00:03:50|212635.5|212485.5|212635.4|212485.4|212635.6|212485.6|212630.9|212480.9|11
1637712240000|2021-11-24 00:04:00|212635.2|212485.2|212615.5|212465.5|212635.7|212485.7|212610.4|212460.4|12
1637712250000|2021-11-24 00:04:10|212616.1|212466.1|212609.7|212459.7|212616.1|212466.1|212599.2|212449.2|14
1637712260000|2021-11-24 00:04:20|212610.1|212460.1|212610.3|212460.3|212610.5|212460.5|212609.5|212459.5|9
1637712270000|2021-11-24 00:04:30|212608.7|212458.7|212612.3|212462.3|212615.7|212465.7|212608.7|212458.7|10
1637712280000|2021-11-24 00:04:40|212612.8|212462.8|212625.3|212475.3|212626|212476|212612.8|212462.8|14
1637712290000|2021-11-24 00:04:50|212624.6|212474.6|212613.2|212463.2|212625.2|212475.2|212613.2|212463.2|19
1637712300000|2021-11-24 00:05:00|212612.8|212462.8|212619.1|212469.1|212622.8|212472.8|212608.6|212458.6|16
1637712310000|2021-11-24 00:05:10|212620.5|212470.5|212611.2|212461.2|212620.5|212470.5|212604.3|212454.3|13
1637712320000|2021-11-24 00:05:20|212612.1|212462.1|212611.5|212461.5|212612.1|212462.1|212605.5|212455.5|9
1637712330000|2021-11-24 00:05:30|212611.4|212461.4|212617.3|212467.3|212617.5|212467.5|212610.7|212460.7|20
1637712340000|2021-11-24 00:05:40|212609.6|212459.6|212612.1|212462.1|212616|212466|212608.2|212458.2|17
1637712350000|2021-11-24 00:05:50|212613.2|212463.2|212614|212464|212615.3|212465.3|212608|212458|16
1637712360000|2021-11-24 00:06:00|212613.2|212463.2|212609.4|212459.4|212614|212464|212607.1|212457.1|16
1637712370000|2021-11-24 00:06:10|212608.7|212458.7|212615|212465|212615.2|212465.2|212608.7|212458.7|14
1637712380000|2021-11-24 00:06:20|212614.6|212464.6|212615.2|212465.2|212617.7|212467.7|212614|212464|13
1637712390000|2021-11-24 00:06:30|212615.6|212465.6|212617.9|212467.9|212617.9|212467.9|212615.6|212465.6|10
1637712400000|2021-11-24 00:06:40|212620.5|212470.5|212612.5|212462.5|212620.5|212470.5|212611.2|212461.2|10
1637712410000|2021-11-24 00:06:50|212613|212463|212616.7|212466.7|212624.3|212474.3|212610.9|212460.9|14
1637712420000|2021-11-24 00:07:00|212618.3|212468.3|212614.2|212464.2|212625.9|212475.9|212614.2|212464.2|13
1637712430000|2021-11-24 00:07:10|212615.7|212465.7|212616|212466|212618.4|212468.4|212614.9|212464.9|14
1637712440000|2021-11-24 00:07:20|212620|212470|212618.9|212468.9|212620|212470|212618.4|212468.4|6
1637712450000|2021-11-24 00:07:30|212618.2|212468.2|212619.1|212469.1|212619.1|212469.1|212610.3|212460.3|8
1637712460000|2021-11-24 00:07:40|212618.4|212468.4|212612.2|212462.2|212620|212470|212611.5|212461.5|11
1637712470000|2021-11-24 00:07:50|212611.5|212461.5|212622.4|212472.4|212622.4|212472.4|212611.5|212461.5|9
1637712480000|2021-11-24 00:08:00|212620.7|212470.7|212620.1|212470.1|212621.5|212471.5|212620.1|212470.1|4
1637712490000|2021-11-24 00:08:10|212621|212471|212617.2|212467.2|212621|212471|212613.4|212463.4|8
1637712500000|2021-11-24 00:08:20|212616.2|212466.2|212621.1|212471.1|212621.1|212471.1|212616.2|212466.2|5
1637712510000|2021-11-24 00:08:30|212618.9|212468.9|212618.6|212468.6|212619.1|212469.1|212616.9|212466.9|8
1637712520000|2021-11-24 00:08:40|212618.1|212468.1|212606.2|212456.2|212618.8|212468.8|212606.2|212456.2|10
1637712530000|2021-11-24 00:08:50|212605.9|212455.9|212609|212459|212611.1|212461.1|212605.9|212455.9|18
1637712540000|2021-11-24 00:09:00|212609.1|212459.1|212610.3|212460.3|212613.6|212463.6|212606.8|212456.8|19
1637712550000|2021-11-24 00:09:10|212611.4|212461.4|212613.9|212463.9|212614.3|212464.3|212610.5|212460.5|8
1637712560000|2021-11-24 00:09:20|212611.8|212461.8|212610.1|212460.1|212613.4|212463.4|212608.4|212458.4|9
1637712570000|2021-11-24 00:09:30|212609.3|212459.3|212614|212464|212614|212464|212607.1|212457.1|10
1637712580000|2021-11-24 00:09:40|212614.2|212464.2|212613.6|212463.6|212614.2|212464.2|212605.2|212455.2|11
1637712590000|2021-11-24 00:09:50|212613.3|212463.3|212613.5|212463.5|212614.3|212464.3|212613.3|212463.3|7
1637712600000|2021-11-24 00:10:00|212612.4|212462.4|212603|212453|212613.3|212463.3|212603|212453|19
1637712610000|2021-11-24 00:10:10|212604|212454|212603.3|212453.3|212605.3|212455.3|212600.9|212450.9|8
1637712620000|2021-11-24 00:10:20|212600.5|212450.5|212601.2|212451.2|212604.9|212454.9|212595.8|212445.8|15
1637712630000|2021-11-24 00:10:30|212600.8|212450.8|212605|212455|212606.3|212456.3|212600.8|212450.8|11
1637712640000|2021-11-24 00:10:40|212604.1|212454.1|212608|212458|212611.1|212461.1|212604.1|212454.1|12
1637712650000|2021-11-24 00:10:50|212607.3|212457.3|212604.9|212454.9|212607.3|212457.3|212603.9|212453.9|10
1637712660000|2021-11-24 00:11:00|212605.7|212455.7|212614|212464|212616.3|212466.3|212604.9|212454.9|16
1637712670000|2021-11-24 00:11:10|212614.7|212464.7|212608.7|212458.7|212614.7|212464.7|212607.9|212457.9|11
1637712680000|2021-11-24 00:11:20|212609|212459|212609.4|212459.4|212609.4|212459.4|212606.1|212456.1|14
1637712690000|2021-11-24 00:11:30|212609.5|212459.5|212609.1|212459.1|212609.9|212459.9|212608.8|212458.8|10
1637712700000|2021-11-24 00:11:40|212608.7|212458.7|212607.2|212457.2|212609|212459|212607.2|212457.2|13
1637712710000|2021-11-24 00:11:50|212607.7|212457.7|212609.1|212459.1|212609.5|212459.5|212607.7|212457.7|13
1637712720000|2021-11-24 00:12:00|212608.8|212458.8|212608.5|212458.5|212612.8|212462.8|212606.9|212456.9|12
1637712730000|2021-11-24 00:12:10|212611.3|212461.3|212610.7|212460.7|212611.3|212461.3|212604.1|212454.1|13
1637712740000|2021-11-24 00:12:20|212611|212461|212613.8|212463.8|212614.9|212464.9|212611|212461|9
1637712750000|2021-11-24 00:12:30|212613.3|212463.3|212607.2|212457.2|212615|212465|212603.4|212453.4|13
1637712760000|2021-11-24 00:12:40|212606.7|212456.7|212606.3|212456.3|212609|212459|212603.1|212453.1|10
1637712770000|2021-11-24 00:12:50|212605.7|212455.7|212606.2|212456.2|212606.4|212456.4|212601.5|212451.5|10
1637712780000|2021-11-24 00:13:00|212606.6|212456.6|212606.7|212456.7|212609.2|212459.2|212606.6|212456.6|13
1637712790000|2021-11-24 00:13:10|212607.1|212457.1|212617.8|212467.8|212617.8|212467.8|212607.1|212457.1|11
1637712800000|2021-11-24 00:13:20|212616|212466|212609.3|212459.3|212617.1|212467.1|212609.3|212459.3|14
1637712810000|2021-11-24 00:13:30|212609.5|212459.5|212607.9|212457.9|212609.5|212459.5|212607.1|212457.1|5
1637712820000|2021-11-24 00:13:40|212608|212458|212609.2|212459.2|212609.3|212459.3|212608|212458|5
1637712830000|2021-11-24 00:13:50|212608.9|212458.9|212386.5|212236.5|212608.9|212458.9|212385.3|212235.3|28
1637712840000|2021-11-24 00:14:00|212385.9|212235.9|212384|212234|212452.5|212238.7|212381.3|212163.5|33
1637712850000|2021-11-24 00:14:10|212382.4|212232.4|212383.3|212233.3|212384.5|212234.5|212381.2|212231.2|21
1637712860000|2021-11-24 00:14:20|212383.2|212233.2|212389.6|212239.6|212395.8|212245.8|212380.5|212230.5|32
1637712870000|2021-11-24 00:14:30|212388.6|212238.6|212391.5|212241.5|212393.3|212243.3|212387.6|212237.6|13
1637712880000|2021-11-24 00:14:40|212391.2|212241.2|212391|212241|212391.6|212241.6|212388.4|212238.4|15
1637712890000|2021-11-24 00:14:50|212390.9|212240.9|212389|212239|212391|212241|212389|212239|9
1637712900000|2021-11-24 00:15:00|212390.1|212240.1|212386.5|212236.5|212390.1|212240.1|212386.5|212236.5|10
1637712910000|2021-11-24 00:15:10|212384|212234|212380|212230|212385.5|212235.5|212376.7|212226.7|15
1637712920000|2021-11-24 00:15:20|212387.6|212237.6|212389.8|212239.8|212394.1|212244.1|212386|212236|15
1637712930000|2021-11-24 00:15:30|212389.2|212239.2|212381.2|212231.2|212389.4|212239.4|212379|212229|11
1637712940000|2021-11-24 00:15:40|212380.9|212230.9|212382.3|212232.3|212383.9|212233.9|212377.8|212227.8|8
1637712950000|2021-11-24 00:15:50|212379.1|212229.1|212382.5|212232.5|212382.5|212232.5|212379.1|212229.1|11
1637712960000|2021-11-24 00:16:00|212381.3|212231.3|212380.1|212230.1|212382|212232|212378|212228|17
1637712970000|2021-11-24 00:16:10|212378.7|212228.7|212382.2|212232.2|212382.2|212232.2|212378.3|212228.3|6
1637712980000|2021-11-24 00:16:20|212382.6|212232.6|212381.2|212231.2|212382.6|212232.6|212376.1|212226.1|10
1637712990000|2021-11-24 00:16:30|212380.2|212230.2|212380.3|212230.3|212380.8|212230.8|212379.7|212229.7|9
1637713000000|2021-11-24 00:16:40|212380.5|212230.5|212381.8|212231.8|212387.1|212237.1|212380.5|212230.5|8
1637713010000|2021-11-24 00:16:50|212381.9|212231.9|212382.2|212232.2|212388.7|212238.7|212381.8|212231.8|15
1637713020000|2021-11-24 00:17:00|212382.3|212232.3|212386.9|212236.9|212388.1|212238.1|212380.3|212230.3|19
1637713030000|2021-11-24 00:17:10|212390.6|212240.6|212390.9|212240.9|212392|212242|212390.6|212240.6|6
1637713040000|2021-11-24 00:17:20|212392.5|212242.5|212433.5|212283.5|212445.2|212295.2|212392.5|212242.5|21
1637713050000|2021-11-24 00:17:30|212431.8|212281.8|212451.9|212301.9|212454.6|212304.6|212431.8|212281.8|10
1637713060000|2021-11-24 00:17:40|212452.3|212302.3|212448.5|212298.5|212457|212307|212434.8|212284.8|15
1637713070000|2021-11-24 00:17:50|212449|212299|212448.7|212298.7|212449.9|212299.9|212448.6|212298.6|13
1637713080000|2021-11-24 00:18:00|212448.4|212298.4|212450.7|212300.7|212450.7|212300.7|212447.7|212297.7|14
1637713090000|2021-11-24 00:18:10|212450.8|212300.8|212451.9|212301.9|212451.9|212301.9|212445.8|212295.8|12
1637713100000|2021-11-24 00:18:20|212450.8|212300.8|212450.6|212300.6|212451.6|212301.6|212449.6|212299.6|14
1637713110000|2021-11-24 00:18:30|212450.1|212300.1|212450.5|212300.5|212450.9|212300.9|212449.7|212299.7|16
1637713120000|2021-11-24 00:18:40|212451|212301|212450.5|212300.5|212451|212301|212447.2|212297.2|14
1637713130000|2021-11-24 00:18:50|212449.9|212299.9|212449|212299|212449.9|212299.9|212448.1|212298.1|8
1637713140000|2021-11-24 00:19:00|212454.5|212304.5|212476.9|212326.9|212476.9|212326.9|212454.5|212304.5|18
1637713150000|2021-11-24 00:19:10|212476.7|212326.7|212476.1|212326.1|212476.9|212326.9|212476.1|212326.1|13
1637713160000|2021-11-24 00:19:20|212476.4|212326.4|212477.9|212327.9|212478|212328|212475.5|212325.5|10
1637713170000|2021-11-24 00:19:30|212477.7|212327.7|212476.9|212326.9|212477.7|212327.7|212476.4|212326.4|7
1637713180000|2021-11-24 00:19:40|212476.7|212326.7|212476.4|212326.4|212476.7|212326.7|212474.7|212324.7|10
1637713190000|2021-11-24 00:19:50|212478|212328|212475|212325|212478|212328|212462.3|212312.3|16
1637713200000|2021-11-24 00:20:00|212475.5|212325.5|212461.3|212311.3|212475.5|212325.5|212459.6|212309.6|20
1637713210000|2021-11-24 00:20:10|212462|212312|212476.4|212326.4|212476.8|212326.8|212462|212312|9
1637713220000|2021-11-24 00:20:20|212482.4|212332.4|212480.5|212330.5|212487.7|212337.7|212479.8|212329.8|13
1637713230000|2021-11-24 00:20:30|212481.7|212331.7|212475.3|212325.3|212481.7|212331.7|212461.1|212311.1|16
1637713240000|2021-11-24 00:20:40|212478|212328|212477.3|212327.3|212478|212328|212476.5|212326.5|3
1637713250000|2021-11-24 00:20:50|212477|212327|212483.6|212333.6|212483.6|212333.6|212472.5|212322.5|5
1637713260000|2021-11-24 00:21:00|212487.7|212337.7|212478.2|212328.2|212489.1|212339.1|212478.2|212328.2|18
1637713270000|2021-11-24 00:21:10|212477.9|212327.9|212475.3|212325.3|212478.2|212328.2|212463.5|212313.5|16
1637713280000|2021-11-24 00:21:20|212475.9|212325.9|212483.7|212333.7|212484.4|212334.4|212475.9|212325.9|11
1637713290000|2021-11-24 00:21:30|212484.6|212334.6|212482.6|212332.6|212485.4|212335.4|212482.1|212332.1|13
1637713300000|2021-11-24 00:21:40|212483.6|212333.6|212485|212335|212485.1|212335.1|212483.6|212333.6|6
1637713310000|2021-11-24 00:21:50|212484.7|212334.7|212481|212331|212484.7|212334.7|212479.9|212329.9|8
1637713320000|2021-11-24 00:22:00|212479.8|212329.8|212476.3|212326.3|212481.3|212331.3|212475.1|212325.1|11
1637713330000|2021-11-24 00:22:10|212475.5|212325.5|212484.5|212334.5|212485.4|212335.4|212475.5|212325.5|9
1637713340000|2021-11-24 00:22:20|212484.6|212334.6|212480.3|212330.3|212484.7|212334.7|212475.5|212325.5|8
1637713350000|2021-11-24 00:22:30|212481.2|212331.2|212482.5|212332.5|212484.1|212334.1|212480.5|212330.5|5
1637713360000|2021-11-24 00:22:40|212481.8|212331.8|212481.5|212331.5|212483.6|212333.6|212481.5|212331.5|4
1637713370000|2021-11-24 00:22:50|212482|212332|212483.9|212333.9|212490.6|212340.6|212481.6|212331.6|14
1637713380000|2021-11-24 00:23:00|212483|212333|212487.1|212337.1|212487.1|212337.1|212481|212331|15
1637713390000|2021-11-24 00:23:10|212487.2|212337.2|212500.7|212350.7|212500.7|212350.7|212487.1|212337.1|17
1637713400000|2021-11-24 00:23:20|212500.8|212350.8|212498.1|212348.1|212500.8|212350.8|212498.1|212348.1|5
1637713410000|2021-11-24 00:23:30|212498.4|212348.4|212497.8|212347.8|212498.5|212348.5|212495.7|212345.7|9
1637713420000|2021-11-24 00:23:40|212498.9|212348.9|212499|212349|212499.6|212349.6|212497.5|212347.5|12
1637713430000|2021-11-24 00:23:50|212497.3|212347.3|212498.4|212348.4|212498.8|212348.8|212497.3|212347.3|14
1637713440000|2021-11-24 00:24:00|212498.3|212348.3|212502.9|212352.9|212505|212355|212498|212348|16
1637713450000|2021-11-24 00:24:10|212503|212353|212499.9|212349.9|212503|212353|212498|212348|12
1637713460000|2021-11-24 00:24:20|212500|212350|212501|212351|212501|212351|212496|212346|10
1637713470000|2021-11-24 00:24:30|212500.1|212350.1|212498.2|212348.2|212500.5|212350.5|212497.6|212347.6|11
1637713480000|2021-11-24 00:24:40|212500.3|212350.3|212496.8|212346.8|212500.3|212350.3|212496.8|212346.8|9
1637713490000|2021-11-24 00:24:50|212496.9|212346.9|212523.6|212373.6|212523.9|212373.9|212496.9|212346.9|17
1637713500000|2021-11-24 00:25:00|212522.6|212372.6|212521.9|212371.9|212528.1|212378.1|212521.9|212371.9|15
1637713510000|2021-11-24 00:25:10|212521.7|212371.7|212522.8|212372.8|212524.2|212374.2|212521.7|212371.7|14
1637713520000|2021-11-24 00:25:20|212522.4|212372.4|212524.2|212374.2|212525.5|212375.5|212521.4|212371.4|11
1637713530000|2021-11-24 00:25:30|212524.4|212374.4|212519.3|212369.3|212528.4|212378.4|212519.3|212369.3|7
1637713540000|2021-11-24 00:25:40|212519.5|212369.5|212520.7|212370.7|212520.7|212370.7|212519.5|212369.5|8
1637713550000|2021-11-24 00:25:50|212520.9|212370.9|212529.1|212379.1|212535.7|212385.7|212520.9|212370.9|14
1637713560000|2021-11-24 00:26:00|212528.3|212378.3|212531.2|212381.2|212531.3|212381.3|212528.3|212378.3|14
1637713570000|2021-11-24 00:26:10|212530.1|212380.1|212530.3|212380.3|212530.4|212380.4|212529.9|212379.9|7
1637713580000|2021-11-24 00:26:20|212530.2|212380.2|212533.2|212383.2|212533.2|212383.2|212526.4|212376.4|16
1637713590000|2021-11-24 00:26:30|212531|212381|212518.5|212368.5|212531|212381|212518.5|212368.5|13
1637713600000|2021-11-24 00:26:40|212523.3|212373.3|212522.1|212372.1|212523.3|212373.3|212520.5|212370.5|11
1637713610000|2021-11-24 00:26:50|212519.9|212369.9|212528.6|212378.6|212533.4|212383.4|212519.9|212369.9|13
1637713620000|2021-11-24 00:27:00|212529.2|212379.2|212523.8|212373.8|212529.9|212379.9|212523.8|212373.8|13
1637713630000|2021-11-24 00:27:10|212523.9|212373.9|212526.5|212376.5|212528.1|212378.1|212523.9|212373.9|10
1637713640000|2021-11-24 00:27:20|212532.5|212382.5|212528.9|212378.9|212533.1|212383.1|212528.1|212378.1|7
1637713650000|2021-11-24 00:27:30|212530.6|212380.6|212529.2|212379.2|212530.6|212380.6|212527.7|212377.7|5
1637713660000|2021-11-24 00:27:40|212530|212380|212527.4|212377.4|212530|212380|212526.6|212376.6|5
1637713670000|2021-11-24 00:27:50|212526.8|212376.8|212528.2|212378.2|212529.6|212379.6|212522.7|212372.7|9
1637713680000|2021-11-24 00:28:00|212527.4|212377.4|212529.2|212379.2|212532.5|212382.5|212527.1|212377.1|8
1637713690000|2021-11-24 00:28:10|212529.1|212379.1|212567.4|212417.4|212567.4|212417.4|212527.3|212377.3|11
1637713700000|2021-11-24 00:28:20|212565.2|212415.2|212550.5|212400.5|212567.1|212417.1|212550.5|212400.5|12
1637713710000|2021-11-24 00:28:30|212553.8|212403.8|212556.6|212406.6|212558.3|212408.3|212553.8|212403.8|8
1637713720000|2021-11-24 00:28:40|212557.3|212407.3|212554.7|212404.7|212557.3|212407.3|212552.5|212402.5|8
1637713730000|2021-11-24 00:28:50|212555.1|212405.1|212554.9|212404.9|212555.1|212405.1|212546|212396|8
1637713740000|2021-11-24 00:29:00|212547.7|212397.7|212550.4|212400.4|212551.3|212401.3|212547.7|212397.7|13
1637713750000|2021-11-24 00:29:10|212550.5|212400.5|212550.1|212400.1|212551.8|212401.8|212545|212395|13
1637713760000|2021-11-24 00:29:20|212549.5|212399.5|212554.4|212404.4|212554.8|212404.8|212549.3|212399.3|11
1637713770000|2021-11-24 00:29:30|212554.3|212404.3|212545.1|212395.1|212554.3|212404.3|212536.1|212386.1|11
1637713780000|2021-11-24 00:29:40|212544.9|212394.9|212558|212408|212558|212408|212544.9|212394.9|11
1637713790000|2021-11-24 00:29:50|212559.1|212409.1|212554.6|212404.6|212559.2|212409.2|212544.5|212394.5|11
1637713800000|2021-11-24 00:30:00|212553.5|212403.5|212542.7|212392.7|212554.2|212404.2|212530.9|212380.9|18
1637713810000|2021-11-24 00:30:10|212542.9|212392.9|212532.7|212382.7|212542.9|212392.9|212525.9|212375.9|11
1637713820000|2021-11-24 00:30:20|212538|212388|212535|212385|212540.9|212390.9|212526|212376|13
1637713830000|2021-11-24 00:30:30|212533.7|212383.7|212535.3|212385.3|212535.3|212385.3|212532.1|212382.1|11
1637713840000|2021-11-24 00:30:40|212534.3|212384.3|212533.9|212383.9|212534.3|212384.3|212533.8|212383.8|4
1637713850000|2021-11-24 00:30:50|212539.6|212389.6|212527|212377|212539.9|212389.9|212521.8|212371.8|8
1637713860000|2021-11-24 00:31:00|212529.1|212379.1|212538.4|212388.4|212539.1|212389.1|212529.1|212379.1|10
1637713870000|2021-11-24 00:31:10|212538.7|212388.7|212537.8|212387.8|212539.1|212389.1|212536.7|212386.7|6
1637713880000|2021-11-24 00:31:20|212537.7|212387.7|212530.8|212380.8|212538.8|212388.8|212525.3|212375.3|7
1637713890000|2021-11-24 00:31:30|212531.9|212381.9|212533.3|212383.3|212533.3|212383.3|212530.3|212380.3|4
1637713900000|2021-11-24 00:31:40|212522.3|212372.3|212530.4|212380.4|212530.6|212380.6|212522.3|212372.3|6
1637713910000|2021-11-24 00:31:50|212530.2|212380.2|212540.3|212390.3|212541.4|212391.4|212530.2|212380.2|8
1637713920000|2021-11-24 00:32:00|212516.1|212366.1|212520.7|212370.7|212527.3|212377.3|212516.1|212366.1|4
1637713930000|2021-11-24 00:32:10|212542.3|212392.3|212540.1|212390.1|212542.3|212392.3|212538|212388|5
1637713940000|2021-11-24 00:32:20|212520.4|212370.4|212530.3|212380.3|212530.3|212380.3|212520.4|212370.4|4
1637713950000|2021-11-24 00:32:30|212528.9|212378.9|212532.1|212382.1|212532.1|212382.1|212524.6|212374.6|9
1637713960000|2021-11-24 00:32:40|212530|212380|212540|212390|212542.4|212392.4|212516.8|212366.8|16
1637713970000|2021-11-24 00:32:50|212540.4|212390.4|212533.6|212383.6|212540.4|212390.4|212525|212375|6
1637713980000|2021-11-24 00:33:00|212533.3|212383.3|212538.6|212388.6|212540.5|212390.5|212531.1|212381.1|10
1637713990000|2021-11-24 00:33:10|212539.3|212389.3|212539.5|212389.5|212540|212390|212539.3|212389.3|5
1637714000000|2021-11-24 00:33:20|212539.9|212389.9|212554.5|212404.5|212555.7|212405.7|212538.7|212388.7|10
1637714010000|2021-11-24 00:33:30|212555.2|212405.2|212562.4|212412.4|212567|212417|212550.3|212400.3|19
1637714020000|2021-11-24 00:33:40|212562.6|212412.6|212560.4|212410.4|212562.9|212412.9|212557.4|212407.4|13
1637714030000|2021-11-24 00:33:50|212560|212410|212557.8|212407.8|212561.4|212411.4|212557.8|212407.8|14
1637714040000|2021-11-24 00:34:00|212560.7|212410.7|212566.3|212416.3|212566.7|212416.7|212558.2|212408.2|19
1637714050000|2021-11-24 00:34:10|212566.1|212416.1|212566.8|212416.8|212566.8|212416.8|212566.1|212416.1|9
1637714060000|2021-11-24 00:34:20|212566.7|212416.7|212566.2|212416.2|212566.8|212416.8|212566.1|212416.1|9
1637714070000|2021-11-24 00:34:30|212566|212416|212560.9|212410.9|212566|212416|212557.6|212407.6|10
1637714080000|2021-11-24 00:34:40|212567|212417|212565.5|212415.5|212567.4|212417.4|212565.3|212415.3|10
1637714090000|2021-11-24 00:34:50|212565.6|212415.6|212564.4|212414.4|212566|212416|212551.8|212401.8|15
1637714100000|2021-11-24 00:35:00|212566.1|212416.1|212562.8|212412.8|212566.4|212416.4|212557.7|212407.7|12
1637714110000|2021-11-24 00:35:10|212562.9|212412.9|212562|212412|212562.9|212412.9|212558.8|212408.8|9
1637714120000|2021-11-24 00:35:20|212561.6|212411.6|212554.7|212404.7|212568|212418|212554.7|212404.7|6
1637714130000|2021-11-24 00:35:30|212558|212408|212554.4|212404.4|212563.9|212413.9|212546.5|212396.5|14
1637714140000|2021-11-24 00:35:40|212556|212406|212557.3|212407.3|212558.9|212408.9|212553.7|212403.7|11
1637714150000|2021-11-24 00:35:50|212557.9|212407.9|212558.5|212408.5|212559.3|212409.3|212557.5|212407.5|11
1637714160000|2021-11-24 00:36:00|212558.9|212408.9|212564.8|212414.8|212565.8|212415.8|212557.8|212407.8|16
1637714170000|2021-11-24 00:36:10|212566|212416|212566.7|212416.7|212568.1|212418.1|212565.3|212415.3|9
1637714180000|2021-11-24 00:36:20|212566.1|212416.1|212568|212418|212568|212418|212566.1|212416.1|6
1637714190000|2021-11-24 00:36:30|212567.8|212417.8|212568.1|212418.1|212568.1|212418.1|212567.5|212417.5|5
1637714200000|2021-11-24 00:36:40|212567.9|212417.9|212568|212418|212568|212418|212558.7|212408.7|15
1637714210000|2021-11-24 00:36:50|212568.2|212418.2|212566.9|212416.9|212570|212420|212566.1|212416.1|9
1637714220000|2021-11-24 00:37:00|212566.8|212416.8|212566.3|212416.3|212568|212418|212562.5|212412.5|12
1637714230000|2021-11-24 00:37:10|212565.7|212415.7|212566.2|212416.2|212569|212419|212557|212407|19
1637714240000|2021-11-24 00:37:20|212566.6|212416.6|212567.1|212417.1|212567.2|212417.2|212559|212409|17
1637714250000|2021-11-24 00:37:30|212567.3|212417.3|212568.3|212418.3|212568.7|212418.7|212567.3|212417.3|5
1637714260000|2021-11-24 00:37:40|212568.4|212418.4|212567.9|212417.9|212568.4|212418.4|212567.9|212417.9|2
1637714270000|2021-11-24 00:37:50|212568.5|212418.5|212568.6|212418.6|212572.1|212422.1|212567.6|212417.6|9
1637714280000|2021-11-24 00:38:00|212567.9|212417.9|212568.2|212418.2|212568.3|212418.3|212567.4|212417.4|4
1637714290000|2021-11-24 00:38:10|212568|212418|212569.9|212419.9|212569.9|212419.9|212566.2|212416.2|5
1637714300000|2021-11-24 00:38:20|212567.2|212417.2|212566.4|212416.4|212567.4|212417.4|212565.1|212415.1|12
1637714310000|2021-11-24 00:38:30|212566.3|212416.3|212569.7|212419.7|212569.8|212419.8|212566.1|212416.1|4
1637714320000|2021-11-24 00:38:40|212568.9|212418.9|212568.8|212418.8|212569.4|212419.4|212568.6|212418.6|8
1637714330000|2021-11-24 00:38:50|212570.4|212420.4|212568.8|212418.8|212573|212423|212568.8|212418.8|8
1637714340000|2021-11-24 00:39:00|212568.3|212418.3|212569|212419|212569.3|212419.3|212568.3|212418.3|5
1637714350000|2021-11-24 00:39:10|212568.9|212418.9|212566.5|212416.5|212568.9|212418.9|212559|212409|10
1637714360000|2021-11-24 00:39:20|212565|212415|212568.3|212418.3|212568.9|212418.9|212565|212415|9
1637714370000|2021-11-24 00:39:30|212567.7|212417.7|212568.6|212418.6|212568.6|212418.6|212567.6|212417.6|5
1637714380000|2021-11-24 00:39:40|212568.5|212418.5|212574.5|212424.5|212574.5|212424.5|212559.6|212409.6|3
1637714390000|2021-11-24 00:39:50|212569.6|212419.6|212570.5|212420.5|212576.9|212426.9|212565.6|212415.6|13
1637714400000|2021-11-24 00:40:00|212570.2|212420.2|212562.7|212412.7|212570.3|212420.3|212562.7|212412.7|11
1637714410000|2021-11-24 00:40:10|212563.7|212413.7|212561.2|212411.2|212563.8|212413.8|212561|212411|12
1637714420000|2021-11-24 00:40:20|212559.7|212409.7|212564.3|212414.3|212564.3|212414.3|212559.7|212409.7|11
1637714430000|2021-11-24 00:40:30|212563.6|212413.6|212563.9|212413.9|212564.2|212414.2|212561.6|212411.6|12
1637714440000|2021-11-24 00:40:40|212563.5|212413.5|212559.8|212409.8|212563.5|212413.5|212559.8|212409.8|8
1637714450000|2021-11-24 00:40:50|212561.9|212411.9|212563.1|212413.1|212563.8|212413.8|212560.4|212410.4|10
1637714460000|2021-11-24 00:41:00|212562.1|212412.1|212562.7|212412.7|212564|212414|212561.7|212411.7|11
1637714470000|2021-11-24 00:41:10|212562.8|212412.8|212564.4|212414.4|212565.1|212415.1|212560.9|212410.9|15
1637714480000|2021-11-24 00:41:20|212565.5|212415.5|212564.1|212414.1|212566.3|212416.3|212562.7|212412.7|10
1637714490000|2021-11-24 00:41:30|212564.5|212414.5|212563.5|212413.5|212564.6|212414.6|212559.8|212409.8|13
1637714500000|2021-11-24 00:41:40|212564|212414|212560.9|212410.9|212564|212414|212560.3|212410.3|13
1637714510000|2021-11-24 00:41:50|212562.3|212412.3|212566.1|212416.1|212566.1|212416.1|212560.3|212410.3|20
1637714520000|2021-11-24 00:42:00|212564.8|212414.8|212563.5|212413.5|212567.1|212417.1|212562.8|212412.8|14
1637714530000|2021-11-24 00:42:10|212564.6|212414.6|212557|212407|212565.7|212415.7|212552.5|212402.5|26
1637714540000|2021-11-24 00:42:20|212556.9|212406.9|212548.2|212398.2|212558.5|212408.5|212542.7|212392.7|21
1637714550000|2021-11-24 00:42:30|212540|212390|212557.3|212407.3|212559.7|212409.7|212540|212390|22
1637714560000|2021-11-24 00:42:40|212557.1|212407.1|212555.5|212405.5|212559.5|212409.5|212549.3|212399.3|12
1637714570000|2021-11-24 00:42:50|212529|212379|212558.8|212408.8|212558.8|212408.8|212529|212379|15
1637714580000|2021-11-24 00:43:00|212559.1|212409.1|212557.8|212407.8|212559.1|212409.1|212556.1|212406.1|9
1637714590000|2021-11-24 00:43:10|212557.4|212407.4|212564.4|212414.4|212564.7|212414.7|212557.2|212407.2|15
1637714600000|2021-11-24 00:43:20|212562.1|212412.1|212560.9|212410.9|212562.1|212412.1|212559.2|212409.2|9
1637714610000|2021-11-24 00:43:30|212562.7|212412.7|212561.3|212411.3|212565.5|212415.5|212559|212409|14
1637714620000|2021-11-24 00:43:40|212565|212415|212566.1|212416.1|212568.7|212418.7|212561.6|212411.6|16
1637714630000|2021-11-24 00:43:50|212565.9|212415.9|212562|212412|212566|212416|212554.8|212404.8|12
1637714640000|2021-11-24 00:44:00|212562.3|212412.3|212561.1|212411.1|212562.3|212412.3|212560|212410|10
1637714650000|2021-11-24 00:44:10|212561.7|212411.7|212561.6|212411.6|212561.7|212411.7|212561.5|212411.5|5
1637714660000|2021-11-24 00:44:20|212562.8|212412.8|212564.7|212414.7|212564.7|212414.7|212561.4|212411.4|11
1637714670000|2021-11-24 00:44:30|212561.9|212411.9|212559.4|212409.4|212564.3|212414.3|212559.4|212409.4|11
1637714680000|2021-11-24 00:44:40|212559.6|212409.6|212564.4|212414.4|212569.8|212419.8|212559.6|212409.6|11
1637714690000|2021-11-24 00:44:50|212562.7|212412.7|212564.7|212414.7|212564.7|212414.7|212562.7|212412.7|4
1637714700000|2021-11-24 00:45:00|212564.1|212414.1|212565.5|212415.5|212566.6|212416.6|212560.5|212410.5|18
1637714710000|2021-11-24 00:45:10|212565.9|212415.9|212566.4|212416.4|212567.2|212417.2|212565.9|212415.9|8
1637714720000|2021-11-24 00:45:20|212567.1|212417.1|212567.2|212417.2|212567.9|212417.9|212566.3|212416.3|9
1637714730000|2021-11-24 00:45:30|212567.1|212417.1|212569.3|212419.3|212569.3|212419.3|212566.7|212416.7|10
1637714740000|2021-11-24 00:45:40|212569|212419|212567.7|212417.7|212569.3|212419.3|212567.7|212417.7|9
1637714750000|2021-11-24 00:45:50|212567.9|212417.9|212560.7|212410.7|212568.4|212418.4|212560.7|212410.7|12
1637714760000|2021-11-24 00:46:00|212560|212410|212559.4|212409.4|212561.2|212411.2|212556.4|212406.4|9
1637714770000|2021-11-24 00:46:10|212557.6|212407.6|212562|212412|212562|212412|212557.6|212407.6|3
1637714780000|2021-11-24 00:46:20|212560.3|212410.3|212566.8|212416.8|212567.6|212417.6|212560.2|212410.2|17
1637714790000|2021-11-24 00:46:30|212567.1|212417.1|212565.1|212415.1|212567.7|212417.7|212558.6|212408.6|14
1637714800000|2021-11-24 00:46:40|212564.4|212414.4|212563|212413|212567.2|212417.2|212561|212411|12
1637714810000|2021-11-24 00:46:50|212562.4|212412.4|212567.2|212417.2|212567.2|212417.2|212562.4|212412.4|6
1637714820000|2021-11-24 00:47:00|212567.1|212417.1|212566.7|212416.7|212567.1|212417.1|212557|212407|18
1637714830000|2021-11-24 00:47:10|212569|212419|212568.1|212418.1|212569.7|212419.7|212568.1|212418.1|7
1637714840000|2021-11-24 00:47:20|212568.2|212418.2|212569.5|212419.5|212569.5|212419.5|212567.8|212417.8|7
1637714850000|2021-11-24 00:47:30|212569.1|212419.1|212566|212416|212570.2|212420.2|212566|212416|9
1637714860000|2021-11-24 00:47:40|212558|212408|212567.3|212417.3|212569|212419|212558|212408|19
1637714870000|2021-11-24 00:47:50|212566.9|212416.9|212569.6|212419.6|212569.6|212419.6|212562.4|212412.4|17
1637714880000|2021-11-24 00:48:00|212568.9|212418.9|212568.6|212418.6|212568.9|212418.9|212568.2|212418.2|6
1637714890000|2021-11-24 00:48:10|212569|212419|212567.2|212417.2|212569|212419|212567.2|212417.2|5
1637714900000|2021-11-24 00:48:20|212567.3|212417.3|212558.8|212408.8|212570.5|212420.5|212558.8|212408.8|10
1637714910000|2021-11-24 00:48:30|212561.8|212411.8|212567|212417|212568.7|212418.7|212561|212411|18
1637714920000|2021-11-24 00:48:40|212570.5|212420.5|212567.9|212417.9|212570.5|212420.5|212567.5|212417.5|7
1637714930000|2021-11-24 00:48:50|212569.8|212419.8|212569.3|212419.3|212570.2|212420.2|212569.3|212419.3|6
1637714940000|2021-11-24 00:49:00|212568.3|212418.3|212567.1|212417.1|212568.3|212418.3|212567|212417|9
1637714950000|2021-11-24 00:49:10|212567.2|212417.2|212566.4|212416.4|212569.6|212419.6|212565.6|212415.6|7
1637714960000|2021-11-24 00:49:20|212566.2|212416.2|212566.8|212416.8|212568|212418|212565.8|212415.8|6
1637714970000|2021-11-24 00:49:30|212570.9|212420.9|212567.8|212417.8|212570.9|212420.9|212566.7|212416.7|11
1637714980000|2021-11-24 00:49:40|212568.7|212418.7|212567|212417|212568.8|212418.8|212566.5|212416.5|11
1637714990000|2021-11-24 00:49:50|212565.7|212415.7|212561.7|212411.7|212565.7|212415.7|212560.3|212410.3|10
1637715000000|2021-11-24 00:50:00|212562.1|212412.1|212564|212414|212564.9|212414.9|212561.7|212411.7|7
1637715010000|2021-11-24 00:50:10|212563.2|212413.2|212567.2|212417.2|212567.2|212417.2|212562.7|212412.7|7
1637715020000|2021-11-24 00:50:20|212567|212417|212557.5|212407.5|212567.5|212417.5|212557.5|212407.5|14
1637715030000|2021-11-24 00:50:30|212558.8|212408.8|212559.1|212409.1|212559.1|212409.1|212555.4|212405.4|13
1637715040000|2021-11-24 00:50:40|212558.8|212408.8|212566.2|212416.2|212569.1|212419.1|212557.9|212407.9|16
1637715050000|2021-11-24 00:50:50|212564|212414|212561.7|212411.7|212564|212414|212560.8|212410.8|9
1637715060000|2021-11-24 00:51:00|212562.3|212412.3|212565.3|212415.3|212565.5|212415.5|212559.1|212409.1|19
1637715070000|2021-11-24 00:51:10|212565.6|212415.6|212567.7|212417.7|212567.7|212417.7|212565.3|212415.3|10
1637715080000|2021-11-24 00:51:20|212567.8|212417.8|212569.3|212419.3|212569.3|212419.3|212567.8|212417.8|3
1637715090000|2021-11-24 00:51:30|212568.5|212418.5|212569.1|212419.1|212569.1|212419.1|212567.9|212417.9|14
1637715100000|2021-11-24 00:51:40|212569|212419|212567.7|212417.7|212569|212419|212567.2|212417.2|12
1637715110000|2021-11-24 00:51:50|212567.4|212417.4|212566.8|212416.8|212567.8|212417.8|212566|212416|8
1637715120000|2021-11-24 00:52:00|212568.8|212418.8|212567.9|212417.9|212568.9|212418.9|212567.4|212417.4|7
1637715130000|2021-11-24 00:52:10|212568.2|212418.2|212568.7|212418.7|212568.7|212418.7|212567.5|212417.5|6
1637715140000|2021-11-24 00:52:20|212567.9|212417.9|212569.9|212419.9|212570.6|212420.6|212567.9|212417.9|8
1637715150000|2021-11-24 00:52:30|212569.5|212419.5|212568.9|212418.9|212571|212421|212568.6|212418.6|10
1637715160000|2021-11-24 00:52:40|212569.3|212419.3|212571.8|212421.8|212573.8|212423.8|212568.1|212418.1|12
1637715170000|2021-11-24 00:52:50|212573.8|212423.8|212571.2|212421.2|212573.8|212423.8|212569.9|212419.9|7
1637715180000|2021-11-24 00:53:00|212571.5|212421.5|212572.1|212422.1|212573.1|212423.1|212571.5|212421.5|7
1637715190000|2021-11-24 00:53:10|212571.5|212421.5|212573.3|212423.3|212573.3|212423.3|212568.8|212418.8|15
1637715200000|2021-11-24 00:53:20|212573.2|212423.2|212569.2|212419.2|212573.2|212423.2|212568.5|212418.5|7
1637715210000|2021-11-24 00:53:30|212569.7|212419.7|212569.1|212419.1|212571.7|212421.7|212568.1|212418.1|12
1637715220000|2021-11-24 00:53:40|212569.5|212419.5|212573.6|212423.6|212573.6|212423.6|212567.3|212417.3|8
1637715230000|2021-11-24 00:53:50|212573.4|212423.4|212570.1|212420.1|212573.4|212423.4|212567.9|212417.9|8
1637715240000|2021-11-24 00:54:00|212568.7|212418.7|212570.1|212420.1|212570.1|212420.1|212568.3|212418.3|10
1637715250000|2021-11-24 00:54:10|212570.2|212420.2|212563|212413|212570.2|212420.2|212563|212413|11
1637715260000|2021-11-24 00:54:20|212565.5|212415.5|212561.6|212411.6|212566.5|212416.5|212560.8|212410.8|8
1637715270000|2021-11-24 00:54:30|212561.5|212411.5|212563.8|212413.8|212565.3|212415.3|212560.5|212410.5|15
1637715280000|2021-11-24 00:54:40|212563.3|212413.3|212557.6|212407.6|212564.3|212414.3|212556.3|212406.3|12
1637715290000|2021-11-24 00:54:50|212557.4|212407.4|212554.8|212404.8|212557.4|212407.4|212554.3|212404.3|11
1637715300000|2021-11-24 00:55:00|212555.2|212405.2|212557.5|212407.5|212557.5|212407.5|212554.6|212404.6|13
1637715310000|2021-11-24 00:55:10|212558|212408|212557.2|212407.2|212559.1|212409.1|212556.5|212406.5|9
1637715320000|2021-11-24 00:55:20|212557.6|212407.6|212569.5|212419.5|212569.5|212419.5|212557.6|212407.6|19
1637715330000|2021-11-24 00:55:30|212570.3|212420.3|212570.9|212420.9|212571.1|212421.1|212568.5|212418.5|15
1637715340000|2021-11-24 00:55:40|212571.5|212421.5|212573.1|212423.1|212574|212424|212571.4|212421.4|11
1637715350000|2021-11-24 00:55:50|212572.9|212422.9|212573.1|212423.1|212573.3|212423.3|212572.8|212422.8|5
1637715360000|2021-11-24 00:56:00|212573.2|212423.2|212573.9|212423.9|212574.1|212424.1|212569.4|212419.4|12
1637715370000|2021-11-24 00:56:10|212574.2|212424.2|212574.6|212424.6|212576.2|212426.2|212572.7|212422.7|10
1637715380000|2021-11-24 00:56:20|212571.6|212421.6|212570.3|212420.3|212571.6|212421.6|212566.1|212416.1|9
1637715390000|2021-11-24 00:56:30|212570|212420|212571.5|212421.5|212572.4|212422.4|212570|212420|5
1637715400000|2021-11-24 00:56:40|212571.6|212421.6|212565.8|212415.8|212572.4|212422.4|212565.8|212415.8|13
1637715410000|2021-11-24 00:56:50|212564.7|212414.7|212565.9|212415.9|212572.5|212422.5|212562.4|212412.4|14
1637715420000|2021-11-24 00:57:00|212566.9|212416.9|212562.9|212412.9|212566.9|212416.9|212562.9|212412.9|12
1637715430000|2021-11-24 00:57:10|212570.2|212420.2|212571.9|212421.9|212572|212422|212564.5|212414.5|10
1637715440000|2021-11-24 00:57:20|212572.2|212422.2|212573.2|212423.2|212583.2|212433.2|212571.9|212421.9|10
1637715450000|2021-11-24 00:57:30|212583.8|212433.8|212622.1|212472.1|212639.9|212489.9|212578.1|212428.1|27
1637715460000|2021-11-24 00:57:40|212623.9|212473.9|212610.2|212460.2|212623.9|212473.9|212604.5|212454.5|21
1637715470000|2021-11-24 00:57:50|212609.8|212459.8|212605.7|212455.7|212610.1|212460.1|212604.6|212454.6|13
1637715480000|2021-11-24 00:58:00|212605.5|212455.5|212571.8|212421.8|212607.3|212457.3|212571.8|212421.8|15
1637715490000|2021-11-24 00:58:10|212572.4|212422.4|212526.9|212376.9|212574.4|212424.4|212519.4|212369.4|24
1637715500000|2021-11-24 00:58:20|212527.1|212377.1|212531.2|212381.2|212533.4|212383.4|212524.4|212374.4|15
1637715510000|2021-11-24 00:58:30|212532.7|212382.7|212532.4|212382.4|212536.8|212386.8|212527.6|212377.6|22
1637715520000|2021-11-24 00:58:40|212532.5|212382.5|212535.1|212385.1|212535.3|212385.3|212532.4|212382.4|15
1637715530000|2021-11-24 00:58:50|212534.4|212384.4|212522.6|212372.6|212534.7|212384.7|212520.8|212370.8|12
1637715540000|2021-11-24 00:59:00|212524.7|212374.7|212532.3|212382.3|212534.5|212384.5|212524.1|212374.1|21
1637715550000|2021-11-24 00:59:10|212532|212382|212506.2|212356.2|212536|212383.1|212506.2|212343|17
1637715560000|2021-11-24 00:59:20|212514.1|212364.1|212512.8|212362.8|212515.8|212365.8|212508.2|212358.2|18
1637715570000|2021-11-24 00:59:30|212513.3|212363.3|212504.7|212354.7|212517.6|212367.6|212503.9|212353.9|14
1637715580000|2021-11-24 00:59:40|212508|212358|212511|212361|212514.4|212364.4|212503|212353|12
1637715590000|2021-11-24 00:59:50|212510.3|212360.3|212522.2|212372.2|212524.6|212374.6|212510.3|212360.3|20
1637715600000|2021-11-24 01:00:00|212519.4|212369.4|212547.8|212397.8|212552.5|212402.5|212516.5|212366.5|37
1637715610000|2021-11-24 01:00:10|212556.4|212406.4|212666.6|212516.6|212671.5|212521.5|212535|212385|31
1637715620000|2021-11-24 01:00:20|212668.5|212518.5|212649.1|212499.1|212669.3|212519.3|212637.5|212487.5|34
1637715630000|2021-11-24 01:00:30|212649.2|212499.2|212508.4|212358.4|212672|212499.2|212508.4|212354|38
1637715640000|2021-11-24 01:00:40|212504.3|212354.3|212499.1|212349.1|212564|212386.3|212499.1|212322|31
1637715650000|2021-11-24 01:00:50|212499.8|212349.8|212478.1|212328.1|212526|212350.2|212472.6|212286|24
1637715660000|2021-11-24 01:01:00|212477.7|212327.7|212474.2|212324.2|212509|212334.6|212471.2|212292|24
1637715670000|2021-11-24 01:01:10|212474.9|212324.9|212475|212325|212498|212328.3|212472.6|212302|15
1637715680000|2021-11-24 01:01:20|212479.5|212329.5|212485|212335|212487.9|212337.9|212475.1|212325.1|22
1637715690000|2021-11-24 01:01:30|212483|212333|212486|212336|212488|212338|212477.6|212327.6|19
1637715700000|2021-11-24 01:01:40|212478.5|212328.5|212435.8|212285.8|212484|212334|212431.6|212281.6|25
1637715710000|2021-11-24 01:01:50|212435.5|212285.5|212464.5|212314.5|212465.4|212315.4|212435.5|212285.5|18
1637715720000|2021-11-24 01:02:00|212461.6|212311.6|212476.4|212326.4|212483.2|212333.2|212461.6|212311.6|25
1637715730000|2021-11-24 01:02:10|212477.6|212327.6|212483.8|212333.8|212483.8|212333.8|212477|212327|8
1637715740000|2021-11-24 01:02:20|212483.1|212333.1|212486.9|212336.9|212487.1|212337.1|212483|212333|19
1637715750000|2021-11-24 01:02:30|212487.1|212337.1|212477.6|212327.6|212490.5|212340.5|212475|212325|17
1637715760000|2021-11-24 01:02:40|212478.3|212328.3|212452.8|212302.8|212478.3|212328.3|212448.2|212298.2|21
1637715770000|2021-11-24 01:02:50|212452.2|212302.2|212464.7|212314.7|212466.6|212316.6|212452.1|212302.1|19
1637715780000|2021-11-24 01:03:00|212468.8|212318.8|212491.1|212341.1|212491.1|212341.1|212463.7|212313.7|26
1637715790000|2021-11-24 01:03:10|212487.1|212337.1|212467.7|212317.7|212490|212340|212467.7|212317.7|22
1637715800000|2021-11-24 01:03:20|212471.2|212321.2|212517.8|212367.8|212518.8|212368.8|212469.6|212319.6|29
1637715810000|2021-11-24 01:03:30|212517.4|212367.4|212513.9|212363.9|212522.2|212372.2|212513.9|212363.9|17
1637715820000|2021-11-24 01:03:40|212514.5|212364.5|212532.3|212382.3|212534|212384|212511|212361|24
1637715830000|2021-11-24 01:03:50|212532.2|212382.2|212540.2|212390.2|212541.4|212391.4|212532.1|212382.1|22
1637715840000|2021-11-24 01:04:00|212541.1|212391.1|212562.1|212412.1|212564.4|212414.4|212540.2|212390.2|22
1637715850000|2021-11-24 01:04:10|212563.6|212413.6|212565|212415|212569.9|212419.9|212562.4|212412.4|17
1637715860000|2021-11-24 01:04:20|212564.3|212414.3|212555.4|212405.4|212564.9|212414.9|212550.5|212400.5|16
1637715870000|2021-11-24 01:04:30|212555.3|212405.3|212542.6|212392.6|212558.3|212408.3|212539.9|212389.9|29
1637715880000|2021-11-24 01:04:40|212542.7|212392.7|212542.9|212392.9|212544.1|212394.1|212542.1|212392.1|17
1637715890000|2021-11-24 01:04:50|212543.7|212393.7|212568|212418|212569.2|212419.2|212543.7|212393.7|19
1637715900000|2021-11-24 01:05:00|212568.2|212418.2|212564.9|212414.9|212568.6|212418.6|212556.8|212406.8|18
1637715910000|2021-11-24 01:05:10|212565.5|212415.5|212563.8|212413.8|212570.5|212420.5|212563.8|212413.8|16
1637715920000|2021-11-24 01:05:20|212564.1|212414.1|212557.6|212407.6|212564.3|212414.3|212556.1|212406.1|22
1637715930000|2021-11-24 01:05:30|212555.7|212405.7|212544.2|212394.2|212564.5|212414.5|212544.2|212394.2|26
1637715940000|2021-11-24 01:05:40|212540.8|212390.8|212540.4|212390.4|212542.2|212392.2|212538.8|212388.8|23
1637715950000|2021-11-24 01:05:50|212542.6|212392.6|212506.2|212356.2|212542.6|212392.6|212506.2|212356.2|17
1637715960000|2021-11-24 01:06:00|212503.5|212353.5|212504.8|212354.8|212516.8|212366.8|212503.1|212353.1|23
1637715970000|2021-11-24 01:06:10|212507.3|212357.3|212513.2|212363.2|212517.3|212367.3|212507.3|212357.3|17
1637715980000|2021-11-24 01:06:20|212512.5|212362.5|212511|212361|212519.2|212369.2|212508.6|212358.6|12
1637715990000|2021-11-24 01:06:30|212513|212363|212509.9|212359.9|212519.5|212369.5|212509.9|212359.9|17
1637716000000|2021-11-24 01:06:40|212510.4|212360.4|212509.2|212359.2|212514.1|212364.1|212508.6|212358.6|13
1637716010000|2021-11-24 01:06:50|212509.5|212359.5|212519.8|212369.8|212520.3|212370.3|212509.5|212359.5|21
1637716020000|2021-11-24 01:07:00|212519.9|212369.9|212521.1|212371.1|212527|212377|212512.4|212362.4|15
1637716030000|2021-11-24 01:07:10|212520.5|212370.5|212512.1|212362.1|212523.3|212373.3|212512.1|212362.1|10
1637716040000|2021-11-24 01:07:20|212509.7|212359.7|212508.3|212358.3|212518.9|212368.9|212506.7|212356.7|15
1637716050000|2021-11-24 01:07:30|212516.9|212366.9|212512.1|212362.1|212518.4|212368.4|212509.4|212359.4|20
1637716060000|2021-11-24 01:07:40|212511.6|212361.6|212513.4|212363.4|212517.3|212367.3|212506.8|212356.8|16
1637716070000|2021-11-24 01:07:50|212513|212363|212513.5|212363.5|212517|212367|212510.4|212360.4|14
1637716080000|2021-11-24 01:08:00|212515.2|212365.2|212520|212370|212523|212373|212511.9|212361.9|20
1637716090000|2021-11-24 01:08:10|212519.7|212369.7|212521.8|212371.8|212522.8|212372.8|212517|212367|14
1637716100000|2021-11-24 01:08:20|212522.2|212372.2|212514.3|212364.3|212522.2|212372.2|212513.4|212363.4|14
1637716110000|2021-11-24 01:08:30|212514.5|212364.5|212513.1|212363.1|212514.5|212364.5|212511|212361|6
1637716120000|2021-11-24 01:08:40|212513.6|212363.6|212516.6|212366.6|212518.6|212368.6|212513.6|212363.6|12
1637716130000|2021-11-24 01:08:50|212516.8|212366.8|212517.2|212367.2|212525.2|212375.2|212511.1|212361.1|21
1637716140000|2021-11-24 01:09:00|212519.6|212369.6|212509.6|212359.6|212520|212370|212509.6|212359.6|21
1637716150000|2021-11-24 01:09:10|212509.4|212359.4|212509.8|212359.8|212511|212361|212504.3|212354.3|17
1637716160000|2021-11-24 01:09:20|212509.9|212359.9|212509.6|212359.6|212515.4|212365.4|212506.9|212356.9|22
1637716170000|2021-11-24 01:09:30|212509.4|212359.4|212518.7|212368.7|212518.9|212368.9|212509.4|212359.4|16
1637716180000|2021-11-24 01:09:40|212516.8|212366.8|212521.8|212371.8|212522.3|212372.3|212514.5|212364.5|17
1637716190000|2021-11-24 01:09:50|212520|212370|212520.1|212370.1|212522.1|212372.1|212519.3|212369.3|17
1637716200000|2021-11-24 01:10:00|212520.4|212370.4|212517.6|212367.6|212525.1|212375.1|212515.5|212365.5|18
1637716210000|2021-11-24 01:10:10|212517.9|212367.9|212521.2|212371.2|212523.7|212373.7|212517.9|212367.9|11
1637716220000|2021-11-24 01:10:20|212519.6|212369.6|212521.4|212371.4|212521.4|212371.4|212519.6|212369.6|8
1637716230000|2021-11-24 01:10:30|212524|212374|212520.5|212370.5|212524.5|212374.5|212517.2|212367.2|14
1637716240000|2021-11-24 01:10:40|212520.6|212370.6|212511.3|212361.3|212520.6|212370.6|212511.3|212361.3|13
1637716250000|2021-11-24 01:10:50|212512.6|212362.6|212518.9|212368.9|212518.9|212368.9|212512.6|212362.6|4
1637716260000|2021-11-24 01:11:00|212518.8|212368.8|212518.1|212368.1|212518.8|212368.8|212512.5|212362.5|12
1637716270000|2021-11-24 01:11:10|212517|212367|212518.9|212368.9|212518.9|212368.9|212511.2|212361.2|15
1637716280000|2021-11-24 01:11:20|212517.4|212367.4|212516.7|212366.7|212517.6|212367.6|212514.9|212364.9|9
1637716290000|2021-11-24 01:11:30|212517.2|212367.2|212518.4|212368.4|212518.5|212368.5|212517.2|212367.2|7
1637716300000|2021-11-24 01:11:40|212516.3|212366.3|212513.8|212363.8|212521.6|212371.6|212513.8|212363.8|10
1637716310000|2021-11-24 01:11:50|212513.6|212363.6|212514.6|212364.6|212517|212367|212510.1|212360.1|10
1637716320000|2021-11-24 01:12:00|212516.1|212366.1|212524.1|212374.1|212527.8|212377.8|212513.8|212363.8|15
1637716330000|2021-11-24 01:12:10|212523.7|212373.7|212523.7|212373.7|212529.8|212379.8|212523.5|212373.5|21
1637716340000|2021-11-24 01:12:20|212523.6|212373.6|212527.2|212377.2|212528.6|212378.6|212521.9|212371.9|14
1637716350000|2021-11-24 01:12:30|212524.8|212374.8|212519.7|212369.7|212525|212375|212514.8|212364.8|15
1637716360000|2021-11-24 01:12:40|212516.7|212366.7|212516.5|212366.5|212524.3|212374.3|212515.1|212365.1|16
1637716370000|2021-11-24 01:12:50|212516.3|212366.3|212515|212365|212519.9|212369.9|212515|212365|11
1637716380000|2021-11-24 01:13:00|212515.2|212365.2|212524.5|212374.5|212529.6|212379.6|212515.2|212365.2|20
1637716390000|2021-11-24 01:13:10|212528|212378|212518|212368|212529.1|212379.1|212517.2|212367.2|16
1637716400000|2021-11-24 01:13:20|212510.1|212360.1|212518.5|212368.5|212518.5|212368.5|212510.1|212360.1|11
1637716410000|2021-11-24 01:13:30|212518.4|212368.4|212518.6|212368.6|212520.4|212370.4|212517.8|212367.8|7
1637716420000|2021-11-24 01:13:40|212518.7|212368.7|212525.1|212375.1|212528|212378|212514.5|212364.5|13
1637716430000|2021-11-24 01:13:50|212523.4|212373.4|212529.1|212379.1|212530.2|212380.2|212520.9|212370.9|22
1637716440000|2021-11-24 01:14:00|212532.3|212382.3|212531.6|212381.6|212534.1|212384.1|212530.8|212380.8|14
1637716450000|2021-11-24 01:14:10|212531.3|212381.3|212527.5|212377.5|212531.3|212381.3|212523.6|212373.6|13
1637716460000|2021-11-24 01:14:20|212527.1|212377.1|212521.6|212371.6|212527.1|212377.1|212518.7|212368.7|13
1637716470000|2021-11-24 01:14:30|212522.4|212372.4|212516.1|212366.1|212522.4|212372.4|212516.1|212366.1|12
1637716480000|2021-11-24 01:14:40|212515.9|212365.9|212516|212366|212520.2|212370.2|212510.8|212360.8|17
1637716490000|2021-11-24 01:14:50|212518|212368|212518.3|212368.3|212518.4|212368.4|212509|212359|11
1637716500000|2021-11-24 01:15:00|212519.9|212369.9|212512|212362|212519.9|212369.9|212511.3|212361.3|16
1637716510000|2021-11-24 01:15:10|212511.5|212361.5|212511.2|212361.2|212515.2|212365.2|212511.2|212361.2|17
1637716520000|2021-11-24 01:15:20|212512.4|212362.4|212507.3|212357.3|212513.2|212363.2|212505.2|212355.2|19
1637716530000|2021-11-24 01:15:30|212507.4|212357.4|212512|212362|212522.6|212372.6|212505.4|212355.4|18
1637716540000|2021-11-24 01:15:40|212511.5|212361.5|212515.1|212365.1|212518.1|212368.1|212511.5|212361.5|16
1637716550000|2021-11-24 01:15:50|212515.9|212365.9|212512.3|212362.3|212518.8|212368.8|212512.3|212362.3|8
1637716560000|2021-11-24 01:16:00|212511.2|212361.2|212506.5|212356.5|212513.6|212363.6|212502.9|212352.9|19
1637716570000|2021-11-24 01:16:10|212506.4|212356.4|212505.4|212355.4|212513.5|212363.5|212499.9|212349.9|17
1637716580000|2021-11-24 01:16:20|212508.3|212358.3|212508.5|212358.5|212508.5|212358.5|212500.1|212350.1|12
1637716590000|2021-11-24 01:16:30|212508.4|212358.4|212501|212351|212513.1|212363.1|212501|212351|12
1637716600000|2021-11-24 01:16:40|212508.1|212358.1|212517|212367|212527.2|212377.2|212508.1|212358.1|12
1637716610000|2021-11-24 01:16:50|212516.9|212366.9|212519.1|212369.1|212519.8|212369.8|212515.4|212365.4|8
1637716620000|2021-11-24 01:17:00|212520.7|212370.7|212506.8|212356.8|212521.7|212371.7|212506.8|212356.8|13
1637716630000|2021-11-24 01:17:10|212508|212358|212527.2|212377.2|212527.2|212377.2|212506.6|212356.6|8
1637716640000|2021-11-24 01:17:20|212527.3|212377.3|212509.5|212359.5|212533.4|212383.4|212509.5|212359.5|12
1637716650000|2021-11-24 01:17:30|212510|212360|212515.1|212365.1|212517.7|212367.7|212507.1|212357.1|13
1637716660000|2021-11-24 01:17:40|212512.1|212362.1|212509.1|212359.1|212517.1|212367.1|212504.1|212354.1|8
1637716670000|2021-11-24 01:17:50|212510|212360|212500.3|212350.3|212510.7|212360.7|212500.3|212350.3|12
1637716680000|2021-11-24 01:18:00|212501.8|212351.8|212512.3|212362.3|212517|212367|212498.6|212348.6|18
1637716690000|2021-11-24 01:18:10|212504.9|212354.9|212490.7|212340.7|212507.6|212357.6|212482.9|212332.9|24
1637716700000|2021-11-24 01:18:20|212490.6|212340.6|212490|212340|212491.7|212341.7|212485.2|212335.2|14
1637716710000|2021-11-24 01:18:30|212490.1|212340.1|212512.6|212362.6|212519.7|212369.7|212490.1|212340.1|18
1637716720000|2021-11-24 01:18:40|212508.7|212358.7|212510.7|212360.7|212513.1|212363.1|212508.7|212358.7|7
1637716730000|2021-11-24 01:18:50|212509.4|212359.4|212509.4|212359.4|212511.4|212361.4|212504.1|212354.1|11
1637716740000|2021-11-24 01:19:00|212507.4|212357.4|212505.4|212355.4|212514.1|212364.1|212501.2|212351.2|15
1637716750000|2021-11-24 01:19:10|212507.8|212357.8|212510.9|212360.9|212510.9|212360.9|212505|212355|12
1637716760000|2021-11-24 01:19:20|212510.3|212360.3|212514.6|212364.6|212530.4|212380.4|212502|212352|13
1637716770000|2021-11-24 01:19:30|212514.7|212364.7|212516.8|212366.8|212522.4|212372.4|212514.7|212364.7|13
1637716780000|2021-11-24 01:19:40|212515.5|212365.5|212510.7|212360.7|212519.9|212369.9|212499.4|212349.4|14
1637716790000|2021-11-24 01:19:50|212514.8|212364.8|212518.7|212368.7|212518.8|212368.8|212510.8|212360.8|16
1637716800000|2021-11-24 01:20:00|212519|212369|212508.2|212358.2|212519.6|212369.6|212507.8|212357.8|20
1637716810000|2021-11-24 01:20:10|212508.1|212358.1|212521|212371|212521.9|212371.9|212507.7|212357.7|16
1637716820000|2021-11-24 01:20:20|212525.3|212375.3|212525.9|212375.9|212535.1|212385.1|212524.6|212374.6|23
1637716830000|2021-11-24 01:20:30|212526.1|212376.1|212547.6|212397.6|212550.9|212400.9|212526|212376|26
1637716840000|2021-11-24 01:20:40|212550.5|212400.5|212550.6|212400.6|212551.6|212401.6|212547.8|212397.8|11
1637716850000|2021-11-24 01:20:50|212551.7|212401.7|212548.2|212398.2|212555.1|212405.1|212547.5|212397.5|10
1637716860000|2021-11-24 01:21:00|212550.5|212400.5|212551|212401|212552.1|212402.1|212550.5|212400.5|11
1637716870000|2021-11-24 01:21:10|212550.3|212400.3|212552.6|212402.6|212555.7|212405.7|212545.8|212395.8|13
1637716880000|2021-11-24 01:21:20|212551.7|212401.7|212553.7|212403.7|212557.5|212407.5|212551.4|212401.4|13
1637716890000|2021-11-24 01:21:30|212555.2|212405.2|212548.3|212398.3|212555.2|212405.2|212544.5|212394.5|12
1637716900000|2021-11-24 01:21:40|212552.2|212402.2|212551.1|212401.1|212553.6|212403.6|212549.7|212399.7|14
1637716910000|2021-11-24 01:21:50|212551.6|212401.6|212545.8|212395.8|212557|212407|212544.9|212394.9|7
1637716920000|2021-11-24 01:22:00|212542.7|212392.7|212549.9|212399.9|212552.1|212402.1|212537.2|212387.2|21
1637716930000|2021-11-24 01:22:10|212546.6|212396.6|212549.5|212399.5|212552.5|212402.5|212543.3|212393.3|24
1637716940000|2021-11-24 01:22:20|212545.7|212395.7|212550.2|212400.2|212550.8|212400.8|212545.7|212395.7|10
1637716950000|2021-11-24 01:22:30|212550.6|212400.6|212549|212399|212550.7|212400.7|212545.1|212395.1|16
1637716960000|2021-11-24 01:22:40|212548.8|212398.8|212548.4|212398.4|212549.6|212399.6|212545.9|212395.9|12
1637716970000|2021-11-24 01:22:50|212551.7|212401.7|212556.6|212406.6|212561.9|212411.9|212549.4|212399.4|13
1637716980000|2021-11-24 01:23:00|212555.2|212405.2|212553.2|212403.2|212559.8|212409.8|212550.1|212400.1|12
1637716990000|2021-11-24 01:23:10|212551.9|212401.9|212544.5|212394.5|212553.3|212403.3|212544.5|212394.5|5
1637717000000|2021-11-24 01:23:20|212552|212402|212555.5|212405.5|212555.5|212405.5|212552|212402|2
1637717010000|2021-11-24 01:23:30|212554|212404|212552.9|212402.9|212554|212404|212548.6|212398.6|13
1637717020000|2021-11-24 01:23:40|212554|212404|212558|212408|212573.7|212423.7|212554|212404|4
1637717030000|2021-11-24 01:23:50|212560.3|212410.3|212560.6|212410.6|212562|212412|212550.2|212400.2|5
1637717040000|2021-11-24 01:24:00|212555.7|212405.7|212527.1|212377.1|212558|212408|212526.9|212376.9|15
1637717050000|2021-11-24 01:24:10|212532.3|212382.3|212536.9|212386.9|212539.6|212389.6|212525.3|212375.3|21
1637717060000|2021-11-24 01:24:20|212534.3|212384.3|212541.3|212391.3|212542.9|212392.9|212528.5|212378.5|18
1637717070000|2021-11-24 01:24:30|212546|212396|212555|212405|212558|212408|212546|212396|17
1637717080000|2021-11-24 01:24:40|212554.4|212404.4|212549.3|212399.3|212556.8|212406.8|212549.3|212399.3|7
1637717090000|2021-11-24 01:24:50|212533.9|212383.9|212535.2|212385.2|212540|212390|212530.1|212380.1|18
1637717100000|2021-11-24 01:25:00|212539.6|212389.6|212513.3|212363.3|212539.6|212389.6|212505.4|212355.4|23
1637717110000|2021-11-24 01:25:10|212511.6|212361.6|212535.3|212385.3|212542.6|212392.6|212511.6|212361.6|16
1637717120000|2021-11-24 01:25:20|212536|212386|212535.8|212385.8|212536|212386|212533.8|212383.8|14
1637717130000|2021-11-24 01:25:30|212536.7|212386.7|212555.5|212405.5|212561.2|212411.2|212536.7|212386.7|18
1637717140000|2021-11-24 01:25:40|212557.2|212407.2|212557.1|212407.1|212558.5|212408.5|212555|212405|9
1637717150000|2021-11-24 01:25:50|212557.5|212407.5|212550.9|212400.9|212558.9|212408.9|212550.2|212400.2|15
1637717160000|2021-11-24 01:26:00|212553.6|212403.6|212556.2|212406.2|212558|212408|212551.9|212401.9|6
1637717170000|2021-11-24 01:26:10|212558.9|212408.9|212565.4|212415.4|212565.6|212415.6|212550.7|212400.7|14
1637717180000|2021-11-24 01:26:20|212558.3|212408.3|212558.5|212408.5|212564.1|212414.1|212552.4|212402.4|10
1637717190000|2021-11-24 01:26:30|212554|212404|212557|212407|212557|212407|212552|212402|13
1637717200000|2021-11-24 01:26:40|212558.4|212408.4|212550.9|212400.9|212558.8|212408.8|212550.9|212400.9|10
1637717210000|2021-11-24 01:26:50|212552.2|212402.2|212552.7|212402.7|212554.7|212404.7|212550|212400|14
1637717220000|2021-11-24 01:27:00|212554.4|212404.4|212552.7|212402.7|212557.4|212407.4|212552.6|212402.6|12
1637717230000|2021-11-24 01:27:10|212554|212404|212552.5|212402.5|212554|212404|212548.7|212398.7|16
1637717240000|2021-11-24 01:27:20|212553.9|212403.9|212556.5|212406.5|212556.5|212406.5|212553.9|212403.9|6
1637717250000|2021-11-24 01:27:30|212555.9|212405.9|212554.8|212404.8|212555.9|212405.9|212552.4|212402.4|10
1637717260000|2021-11-24 01:27:40|212555.5|212405.5|212555.4|212405.4|212558.3|212408.3|212554.5|212404.5|6
1637717270000|2021-11-24 01:27:50|212552.1|212402.1|212518|212368|212553.8|212403.8|212510.9|212360.9|15
1637717280000|2021-11-24 01:28:00|212517.3|212367.3|212525.9|212375.9|212532.3|212382.3|212516.2|212366.2|26
1637717290000|2021-11-24 01:28:10|212526.2|212376.2|212521.6|212371.6|212526.2|212376.2|212518.8|212368.8|16
1637717300000|2021-11-24 01:28:20|212522.5|212372.5|212523|212373|212527.6|212377.6|212518.8|212368.8|22
1637717310000|2021-11-24 01:28:30|212522|212372|212528.4|212378.4|212529.8|212379.8|212522|212372|16
1637717320000|2021-11-24 01:28:40|212528.1|212378.1|212533.7|212383.7|212542.4|212392.4|212524.8|212374.8|18
1637717330000|2021-11-24 01:28:50|212531.4|212381.4|212532.7|212382.7|212534.1|212384.1|212529.8|212379.8|11
1637717340000|2021-11-24 01:29:00|212531.8|212381.8|212529.1|212379.1|212533.7|212383.7|212525.2|212375.2|13
1637717350000|2021-11-24 01:29:10|212531.6|212381.6|212523.9|212373.9|212532.2|212382.2|212523.6|212373.6|10
1637717360000|2021-11-24 01:29:20|212526|212376|212530.3|212380.3|212530.3|212380.3|212524.8|212374.8|17
1637717370000|2021-11-24 01:29:30|212527.1|212377.1|212524.3|212374.3|212528.1|212378.1|212522.4|212372.4|14
1637717380000|2021-11-24 01:29:40|212524.8|212374.8|212522.1|212372.1|212524.8|212374.8|212519.2|212369.2|7
1637717390000|2021-11-24 01:29:50|212522.7|212372.7|212516.2|212366.2|212522.7|212372.7|212513.6|212363.6|17
1637717400000|2021-11-24 01:30:00|212519.8|212369.8|212518.9|212368.9|212527.7|212377.7|212518.4|212368.4|23
1637717410000|2021-11-24 01:30:10|212518.4|212368.4|212520.9|212370.9|212522.8|212372.8|212518.3|212368.3|16
1637717420000|2021-11-24 01:30:20|212521.9|212371.9|212540.1|212390.1|212540.1|212390.1|212518.5|212368.5|10
1637717430000|2021-11-24 01:30:30|212527|212377|212546.9|212396.9|212552.8|212402.8|212527|212377|22
1637717440000|2021-11-24 01:30:40|212536.5|212386.5|212530.2|212380.2|212536.5|212386.5|212523|212373|31
1637717450000|2021-11-24 01:30:50|212530.1|212380.1|212535.8|212385.8|212545.9|212395.9|212516.6|212366.6|27
1637717460000|2021-11-24 01:31:00|212536.8|212386.8|212518.6|212368.6|212541.5|212391.5|212514.7|212364.7|28
1637717470000|2021-11-24 01:31:10|212515.4|212365.4|212518.2|212368.2|212521.8|212371.8|212513.5|212363.5|26
1637717480000|2021-11-24 01:31:20|212519.6|212369.6|212523.4|212373.4|212523.4|212373.4|212518.4|212368.4|19
1637717490000|2021-11-24 01:31:30|212523.8|212373.8|212514.8|212364.8|212523.8|212373.8|212513.7|212363.7|17
1637717500000|2021-11-24 01:31:40|212518.3|212368.3|212525.8|212375.8|212527.3|212377.3|212513.2|212363.2|17
1637717510000|2021-11-24 01:31:50|212528.1|212378.1|212525.8|212375.8|212533.2|212383.2|212524.3|212374.3|24
1637717520000|2021-11-24 01:32:00|212526.9|212376.9|212523.4|212373.4|212527.8|212377.8|212520.9|212370.9|18
1637717530000|2021-11-24 01:32:10|212523.2|212373.2|212523.7|212373.7|212529.1|212379.1|212523.2|212373.2|15
1637717540000|2021-11-24 01:32:20|212523.3|212373.3|212523.7|212373.7|212528.2|212378.2|212519.3|212369.3|15
1637717550000|2021-11-24 01:32:30|212527.8|212377.8|212519.1|212369.1|212527.8|212377.8|212506.5|212356.5|14
1637717560000|2021-11-24 01:32:40|212519.2|212369.2|212529.2|212379.2|212529.2|212379.2|212519.2|212369.2|12
1637717570000|2021-11-24 01:32:50|212530.7|212380.7|212524.2|212374.2|212531.5|212381.5|212521.8|212371.8|14
1637717580000|2021-11-24 01:33:00|212518.8|212368.8|212472.3|212322.3|212521|212371|212467.1|212317.1|15
1637717590000|2021-11-24 01:33:10|212479.9|212329.9|212471.9|212321.9|212480|212330|212464.8|212314.8|13
1637717600000|2021-11-24 01:33:20|212464.4|212314.4|212458.2|212308.2|212470.9|212320.9|212458.2|212308.2|16
1637717610000|2021-11-24 01:33:30|212461.9|212311.9|212469.7|212319.7|212469.7|212319.7|212461.9|212311.9|16
1637717620000|2021-11-24 01:33:40|212469.1|212319.1|212458|212308|212474.4|212324.4|212458|212308|6
1637717630000|2021-11-24 01:33:50|212460|212310|212468|212318|212468.1|212318.1|212460|212310|7
1637717640000|2021-11-24 01:34:00|212468.1|212318.1|212483.4|212333.4|212484.2|212334.2|212464.9|212314.9|12
1637717650000|2021-11-24 01:34:10|212481.9|212331.9|212454.8|212304.8|212483.9|212333.9|212454.8|212304.8|14
1637717660000|2021-11-24 01:34:20|212466.4|212316.4|212474.6|212324.6|212478.3|212328.3|212464.6|212314.6|20
1637717670000|2021-11-24 01:34:30|212473.4|212323.4|212462.7|212312.7|212473.5|212323.5|212462.7|212312.7|10
1637717680000|2021-11-24 01:34:40|212462|212312|212463.1|212313.1|212468.2|212318.2|212462|212312|8
1637717690000|2021-11-24 01:34:50|212463.8|212313.8|212468.5|212318.5|212469.9|212319.9|212457.3|212307.3|15
1637717700000|2021-11-24 01:35:00|212468.6|212318.6|212461.3|212311.3|212468.8|212318.8|212460.8|212310.8|19
1637717710000|2021-11-24 01:35:10|212460.3|212310.3|212467.8|212317.8|212468.8|212318.8|212460.3|212310.3|9
1637717720000|2021-11-24 01:35:20|212468.7|212318.7|212469.8|212319.8|212475|212325|212461.5|212311.5|11
1637717730000|2021-11-24 01:35:30|212468.3|212318.3|212468.3|212318.3|212469.4|212319.4|212467.4|212317.4|8
1637717740000|2021-11-24 01:35:40|212467|212317|212462.2|212312.2|212474.6|212324.6|212462.2|212312.2|6
1637717750000|2021-11-24 01:35:50|212465|212315|212461.4|212311.4|212465|212315|212458.7|212308.7|12
1637717760000|2021-11-24 01:36:00|212462.1|212312.1|212460.8|212310.8|212464.1|212314.1|212458.3|212308.3|9
1637717770000|2021-11-24 01:36:10|212460.3|212310.3|212469|212319|212470.3|212320.3|212460.3|212310.3|12
1637717780000|2021-11-24 01:36:20|212471.3|212321.3|212464.3|212314.3|212471.3|212321.3|212461.3|212311.3|18
1637717790000|2021-11-24 01:36:30|212464.4|212314.4|212465|212315|212466.4|212316.4|212463.3|212313.3|8
1637717800000|2021-11-24 01:36:40|212464.1|212314.1|212466.2|212316.2|212469.5|212319.5|212464.1|212314.1|12
1637717810000|2021-11-24 01:36:50|212468.1|212318.1|212474.4|212324.4|212474.4|212324.4|212463.7|212313.7|24
1637717820000|2021-11-24 01:37:00|212471.4|212321.4|212494.9|212344.9|212496.4|212346.4|212470.5|212320.5|32
1637717830000|2021-11-24 01:37:10|212496|212346|212493.6|212343.6|212496.7|212346.7|212487.5|212337.5|16
1637717840000|2021-11-24 01:37:20|212493.4|212343.4|212465.6|212315.6|212495.7|212345.7|212465.6|212315.6|15
1637717850000|2021-11-24 01:37:30|212468.6|212318.6|212479.7|212329.7|212489|212339|212468.6|212318.6|23
1637717860000|2021-11-24 01:37:40|212480.9|212330.9|212494.7|212344.7|212501.7|212351.7|212479.8|212329.8|21
1637717870000|2021-11-24 01:37:50|212498.1|212348.1|212493.7|212343.7|212501.8|212351.8|212493|212343|13
1637717880000|2021-11-24 01:38:00|212495.1|212345.1|212487.4|212337.4|212495.8|212345.8|212485.6|212335.6|13
1637717890000|2021-11-24 01:38:10|212488.5|212338.5|212489.1|212339.1|212489.4|212339.4|212487.2|212337.2|9
1637717900000|2021-11-24 01:38:20|212488.7|212338.7|212490.3|212340.3|212490.7|212340.7|212488.7|212338.7|9
1637717910000|2021-11-24 01:38:30|212489.5|212339.5|212489|212339|212490.8|212340.8|212488.5|212338.5|11
1637717920000|2021-11-24 01:38:40|212488.5|212338.5|212506.9|212356.9|212507.6|212357.6|212488.5|212338.5|14
1637717930000|2021-11-24 01:38:50|212517.4|212367.4|212518.3|212368.3|212522.2|212372.2|212509.9|212359.9|11
1637717940000|2021-11-24 01:39:00|212519.1|212369.1|212511.2|212361.2|212519.1|212369.1|212510.7|212360.7|12
1637717950000|2021-11-24 01:39:10|212512.2|212362.2|212510|212360|212514.4|212364.4|212508.8|212358.8|11
1637717960000|2021-11-24 01:39:20|212510.1|212360.1|212515.1|212365.1|212515.1|212365.1|212510.1|212360.1|6
1637717970000|2021-11-24 01:39:30|212495.3|212345.3|212501.9|212351.9|212502.6|212352.6|212495.3|212345.3|5
1637717980000|2021-11-24 01:39:40|212502.4|212352.4|212510.5|212360.5|212511.3|212361.3|212501.6|212351.6|12
1637717990000|2021-11-24 01:39:50|212511.7|212361.7|212509.4|212359.4|212516.7|212366.7|212504|212354|20
1637718000000|2021-11-24 01:40:00|212511.2|212361.2|212520.7|212370.7|212533.3|212383.3|212510.1|212360.1|22
1637718010000|2021-11-24 01:40:10|212519.8|212369.8|212514.1|212364.1|212524.4|212374.4|212510.1|212360.1|22
1637718020000|2021-11-24 01:40:20|212515|212365|212509.7|212359.7|212524.3|212374.3|212509.3|212359.3|19
1637718030000|2021-11-24 01:40:30|212513.2|212363.2|212500.5|212350.5|212515.8|212365.8|212500.5|212350.5|18
1637718040000|2021-11-24 01:40:40|212502.3|212352.3|212506|212356|212510.9|212360.9|212502.3|212352.3|19
1637718050000|2021-11-24 01:40:50|212507.3|212357.3|212502.1|212352.1|212507.6|212357.6|212501.8|212351.8|11
1637718060000|2021-11-24 01:41:00|212502.4|212352.4|212494.8|212344.8|212502.4|212352.4|212482|212332|21
1637718070000|2021-11-24 01:41:10|212495.3|212345.3|212496.8|212346.8|212496.8|212346.8|212494.4|212344.4|6
1637718080000|2021-11-24 01:41:20|212496.7|212346.7|212493|212343|212497.5|212347.5|212493|212343|9
1637718090000|2021-11-24 01:41:30|212493.5|212343.5|212491.6|212341.6|212494.3|212344.3|212490.8|212340.8|7
1637718100000|2021-11-24 01:41:40|212491.9|212341.9|212488.6|212338.6|212492.2|212342.2|212488.6|212338.6|5
1637718110000|2021-11-24 01:41:50|212488.5|212338.5|212488.6|212338.6|212491.5|212341.5|212488.3|212338.3|8
1637718120000|2021-11-24 01:42:00|212489.7|212339.7|212492.5|212342.5|212501.8|212351.8|212489.7|212339.7|12
1637718130000|2021-11-24 01:42:10|212494.7|212344.7|212491.2|212341.2|212496.7|212346.7|212490.9|212340.9|10
1637718140000|2021-11-24 01:42:20|212491.7|212341.7|212492.2|212342.2|212493|212343|212491.7|212341.7|3
1637718150000|2021-11-24 01:42:30|212489.3|212339.3|212493|212343|212493|212343|212489.3|212339.3|3
1637718160000|2021-11-24 01:42:40|212492.7|212342.7|212488.4|212338.4|212492.7|212342.7|212488.4|212338.4|8
1637718170000|2021-11-24 01:42:50|212488.9|212338.9|212486.2|212336.2|212494.1|212344.1|212485.4|212335.4|10
1637718180000|2021-11-24 01:43:00|212488.4|212338.4|212492.9|212342.9|212493.1|212343.1|212488.4|212338.4|11
1637718190000|2021-11-24 01:43:10|212494|212344|212490.5|212340.5|212494|212344|212490.1|212340.1|10
1637718200000|2021-11-24 01:43:20|212490.3|212340.3|212489.6|212339.6|212491.8|212341.8|212485.8|212335.8|8
1637718210000|2021-11-24 01:43:30|212491.4|212341.4|212492|212342|212497.9|212347.9|212488.5|212338.5|11
1637718220000|2021-11-24 01:43:40|212491.8|212341.8|212493.6|212343.6|212493.7|212343.7|212491|212341|7
1637718230000|2021-11-24 01:43:50|212493.4|212343.4|212493.9|212343.9|212495|212345|212490.8|212340.8|10
1637718240000|2021-11-24 01:44:00|212494.8|212344.8|212490.7|212340.7|212497.8|212347.8|212490.7|212340.7|12
1637718250000|2021-11-24 01:44:10|212490.9|212340.9|212492.5|212342.5|212493|212343|212480.4|212330.4|22
1637718260000|2021-11-24 01:44:20|212492.4|212342.4|212514.4|212364.4|212515.1|212365.1|212491.8|212341.8|15
1637718270000|2021-11-24 01:44:30|212514.3|212364.3|212521.4|212371.4|212523.7|212373.7|212509.4|212359.4|15
1637718280000|2021-11-24 01:44:40|212520.1|212370.1|212518.5|212368.5|212522.8|212372.8|212517.6|212367.6|14
1637718290000|2021-11-24 01:44:50|212518.7|212368.7|212518.5|212368.5|212519.3|212369.3|212512.2|212362.2|13
1637718300000|2021-11-24 01:45:00|212519|212369|212515.3|212365.3|212519|212369|212515.3|212365.3|11
1637718310000|2021-11-24 01:45:10|212514.7|212364.7|212517.4|212367.4|212517.4|212367.4|212511|212361|16
1637718320000|2021-11-24 01:45:20|212517.5|212367.5|212521.6|212371.6|212528.2|212378.2|212517.5|212367.5|10
1637718330000|2021-11-24 01:45:30|212521.8|212371.8|212522.7|212372.7|212525.4|212375.4|212518.5|212368.5|19
1637718340000|2021-11-24 01:45:40|212523.6|212373.6|212522.7|212372.7|212523.6|212373.6|212518|212368|13
1637718350000|2021-11-24 01:45:50|212522.6|212372.6|212523.7|212373.7|212524.2|212374.2|212519.3|212369.3|21
1637718360000|2021-11-24 01:46:00|212523.8|212373.8|212519.5|212369.5|212523.9|212373.9|212518.1|212368.1|21
1637718370000|2021-11-24 01:46:10|212519.6|212369.6|212538.1|212388.1|212552.5|212402.5|212518.2|212368.2|18
1637718380000|2021-11-24 01:46:20|212547.5|212397.5|212548.7|212398.7|212554.9|212404.9|212546.1|212396.1|6
1637718390000|2021-11-24 01:46:30|212549.5|212399.5|212517.3|212367.3|212549.5|212399.5|212516.4|212366.4|19
1637718400000|2021-11-24 01:46:40|212520.8|212370.8|212546.8|212396.8|212548.6|212398.6|212520.8|212370.8|13
1637718410000|2021-11-24 01:46:50|212546.9|212396.9|212549.5|212399.5|212557|212407|212535.5|212385.5|17
1637718420000|2021-11-24 01:47:00|212549.3|212399.3|212549.3|212399.3|212549.8|212399.8|212549.2|212399.2|8
1637718430000|2021-11-24 01:47:10|212549.5|212399.5|212547.8|212397.8|212553.7|212403.7|212547.8|212397.8|13
1637718440000|2021-11-24 01:47:20|212548.2|212398.2|212556.4|212406.4|212557.6|212407.6|212548.2|212398.2|9
1637718450000|2021-11-24 01:47:30|212557.3|212407.3|212556.9|212406.9|212562.4|212412.4|212556.2|212406.2|14
1637718460000|2021-11-24 01:47:40|212557.8|212407.8|212559.5|212409.5|212562.7|212412.7|212557.8|212407.8|10
1637718470000|2021-11-24 01:47:50|212561.5|212411.5|212617.7|212467.7|212618.7|212468.7|212556.6|212406.6|17
1637718480000|2021-11-24 01:48:00|212616.4|212466.4|212604.5|212454.5|212619.2|212469.2|212604.5|212454.5|18
1637718490000|2021-11-24 01:48:10|212604.4|212454.4|212605.6|212455.6|212611.1|212461.1|212604.4|212454.4|11
1637718500000|2021-11-24 01:48:20|212605.7|212455.7|212601.5|212451.5|212611.7|212461.7|212601.5|212451.5|8
1637718510000|2021-11-24 01:48:30|212600.8|212450.8|212594.7|212444.7|212602.8|212452.8|212594.7|212444.7|8
1637718520000|2021-11-24 01:48:40|212594.4|212444.4|212607.8|212457.8|212615|212465|212592.6|212442.6|14
1637718530000|2021-11-24 01:48:50|212605.9|212455.9|212608.7|212458.7|212609.3|212459.3|212605.7|212455.7|12
1637718540000|2021-11-24 01:49:00|212607.2|212457.2|212609.1|212459.1|212609.4|212459.4|212606.7|212456.7|10
1637718550000|2021-11-24 01:49:10|212605.3|212455.3|212606.3|212456.3|212609.2|212459.2|212605.3|212455.3|16
1637718560000|2021-11-24 01:49:20|212605.4|212455.4|212605.8|212455.8|212607.5|212457.5|212604|212454|16
1637718570000|2021-11-24 01:49:30|212611.2|212461.2|212618.2|212468.2|212622.5|212472.5|212611.2|212461.2|13
1637718580000|2021-11-24 01:49:40|212614.8|212464.8|212611.2|212461.2|212621|212471|212609.9|212459.9|15
1637718590000|2021-11-24 01:49:50|212613.5|212463.5|212616.9|212466.9|212616.9|212466.9|212606|212456|6
1637718600000|2021-11-24 01:50:00|212610.8|212460.8|212606.3|212456.3|212612.3|212462.3|212606.3|212456.3|12
1637718610000|2021-11-24 01:50:10|212606.6|212456.6|212609.1|212459.1|212609.1|212459.1|212605.3|212455.3|9
1637718620000|2021-11-24 01:50:20|212606.1|212456.1|212605.3|212455.3|212614|212464|212597.9|212447.9|16
1637718630000|2021-11-24 01:50:30|212606.9|212456.9|212604.7|212454.7|212608.3|212458.3|212599.7|212449.7|10
1637718640000|2021-11-24 01:50:40|212609.2|212459.2|212607.3|212457.3|212609.2|212459.2|212607.3|212457.3|4
1637718650000|2021-11-24 01:50:50|212606.7|212456.7|212610.6|212460.6|212615.2|212465.2|212606.7|212456.7|12
1637718660000|2021-11-24 01:51:00|212610.7|212460.7|212614.4|212464.4|212616.9|212466.9|212610.6|212460.6|15
1637718670000|2021-11-24 01:51:10|212614.5|212464.5|212616.6|212466.6|212618.1|212468.1|212614.5|212464.5|15
1637718680000|2021-11-24 01:51:20|212616.8|212466.8|212622.7|212472.7|212626.5|212476.5|212616.8|212466.8|10
1637718690000|2021-11-24 01:51:30|212623.6|212473.6|212622.6|212472.6|212623.6|212473.6|212615|212465|9
1637718700000|2021-11-24 01:51:40|212620.6|212470.6|212621.1|212471.1|212622.1|212472.1|212619.3|212469.3|9
1637718710000|2021-11-24 01:51:50|212620.3|212470.3|212661|212511|212671.3|212521.3|212620.3|212470.3|23
1637718720000|2021-11-24 01:52:00|212660.1|212510.1|212664.4|212514.4|212666.5|212516.5|212660.1|212510.1|13
1637718730000|2021-11-24 01:52:10|212664.9|212514.9|212657.3|212507.3|212665|212515|212657.3|212507.3|11
1637718740000|2021-11-24 01:52:20|212656.2|212506.2|212655|212505|212658.9|212508.9|212652.1|212502.1|11
1637718750000|2021-11-24 01:52:30|212655.4|212505.4|212650.4|212500.4|212657.6|212507.6|212647.1|212497.1|13
1637718760000|2021-11-24 01:52:40|212654.4|212504.4|212663.4|212513.4|212664.1|212514.1|212654.4|212504.4|13
1637718770000|2021-11-24 01:52:50|212663.5|212513.5|212661.5|212511.5|212663.5|212513.5|212655|212505|17
1637718780000|2021-11-24 01:53:00|212661|212511|212661.5|212511.5|212661.5|212511.5|212658.7|212508.7|19
1637718790000|2021-11-24 01:53:10|212661.1|212511.1|212655.4|212505.4|212661.7|212511.7|212655.4|212505.4|10
1637718800000|2021-11-24 01:53:20|212657.5|212507.5|212654.3|212504.3|212662.1|212512.1|212651.8|212501.8|12
1637718810000|2021-11-24 01:53:30|212654.5|212504.5|212656.9|212506.9|212657.7|212507.7|212649.9|212499.9|14
1637718820000|2021-11-24 01:53:40|212656.8|212506.8|212659.6|212509.6|212660.5|212510.5|212654.5|212504.5|16
1637718830000|2021-11-24 01:53:50|212658.6|212508.6|212602.8|212452.8|212658.8|212508.8|212602.8|212452.8|16
1637718840000|2021-11-24 01:54:00|212601.7|212451.7|212603.2|212453.2|212606.3|212456.3|212601.7|212451.7|13
1637718850000|2021-11-24 01:54:10|212603.7|212453.7|212603.1|212453.1|212604.2|212454.2|212602.1|212452.1|10
1637718860000|2021-11-24 01:54:20|212603.5|212453.5|212611.6|212461.6|212612|212462|212603.5|212453.5|11
1637718870000|2021-11-24 01:54:30|212612.4|212462.4|212609.7|212459.7|212612.6|212462.6|212589.8|212439.8|15
1637718880000|2021-11-24 01:54:40|212611.5|212461.5|212613|212463|212613|212463|212611.2|212461.2|9
1637718890000|2021-11-24 01:54:50|212613.3|212463.3|212606.6|212456.6|212615.5|212465.5|212606.6|212456.6|18
1637718900000|2021-11-24 01:55:00|212606.3|212456.3|212604.5|212454.5|212608.8|212458.8|212602.3|212452.3|16
1637718910000|2021-11-24 01:55:10|212604.9|212454.9|212611.4|212461.4|212612.1|212462.1|212602.7|212452.7|19
1637718920000|2021-11-24 01:55:20|212611.5|212461.5|212612.4|212462.4|212616.5|212466.5|212606.4|212456.4|8
1637718930000|2021-11-24 01:55:30|212610.1|212460.1|212603.8|212453.8|212610.1|212460.1|212592|212442|15
1637718940000|2021-11-24 01:55:40|212609.8|212459.8|212610.4|212460.4|212610.6|212460.6|212596.7|212446.7|18
1637718950000|2021-11-24 01:55:50|212608.7|212458.7|212608.3|212458.3|212608.8|212458.8|212606|212456|7
1637718960000|2021-11-24 01:56:00|212608.8|212458.8|212608.3|212458.3|212610|212460|212602.6|212452.6|11
1637718970000|2021-11-24 01:56:10|212607.1|212457.1|212606.5|212456.5|212607.1|212457.1|212602.8|212452.8|9
1637718980000|2021-11-24 01:56:20|212606.7|212456.7|212609.5|212459.5|212610.5|212460.5|212592|212442|16
1637718990000|2021-11-24 01:56:30|212608.3|212458.3|212668.1|212518.1|212668.1|212518.1|212600.7|212450.7|18
1637719000000|2021-11-24 01:56:40|212663.1|212513.1|212660.9|212510.9|212664.2|212514.2|212660.9|212510.9|13
1637719010000|2021-11-24 01:56:50|212660.3|212510.3|212663.6|212513.6|212667.6|212517.6|212660.3|212510.3|13
1637719020000|2021-11-24 01:57:00|212664.3|212514.3|212658.3|212508.3|212664.3|212514.3|212654|212504|11
1637719030000|2021-11-24 01:57:10|212651.4|212501.4|212661.2|212511.2|212661.2|212511.2|212649.4|212499.4|9
1637719040000|2021-11-24 01:57:20|212662.5|212512.5|212664.4|212514.4|212669.3|212519.3|212662.1|212512.1|19
1637719050000|2021-11-24 01:57:30|212663.2|212513.2|212667.4|212517.4|212667.8|212517.8|212663.2|212513.2|10
1637719060000|2021-11-24 01:57:40|212668.1|212518.1|212666.6|212516.6|212670.9|212520.9|212663.3|212513.3|9
1637719070000|2021-11-24 01:57:50|212661.2|212511.2|212661.5|212511.5|212666.1|212516.1|212658.4|212508.4|11
1637719080000|2021-11-24 01:58:00|212669.1|212519.1|212663.5|212513.5|212669.1|212519.1|212661.2|212511.2|23
1637719090000|2021-11-24 01:58:10|212663.3|212513.3|212668.8|212518.8|212668.8|212518.8|212659|212509|21
1637719100000|2021-11-24 01:58:20|212667.8|212517.8|212665.6|212515.6|212669.5|212519.5|212663.2|212513.2|16
1637719110000|2021-11-24 01:58:30|212666.5|212516.5|212665.4|212515.4|212668.3|212518.3|212659.6|212509.6|12
1637719120000|2021-11-24 01:58:40|212664.5|212514.5|212665.8|212515.8|212669.6|212519.6|212664.5|212514.5|6
1637719130000|2021-11-24 01:58:50|212671.1|212521.1|212715.3|212565.3|212717.4|212567.4|212670.9|212520.9|16
1637719140000|2021-11-24 01:59:00|212715.7|212565.7|212715.4|212565.4|212718|212568|212713.4|212563.4|18
1637719150000|2021-11-24 01:59:10|212714.8|212564.8|212711.8|212561.8|212715.2|212565.2|212710.8|212560.8|13
1637719160000|2021-11-24 01:59:20|212713.3|212563.3|212713.3|212563.3|212714.9|212564.9|212711.4|212561.4|16
1637719170000|2021-11-24 01:59:30|212715.4|212565.4|212710.4|212560.4|212716.9|212566.9|212710.4|212560.4|17
1637719180000|2021-11-24 01:59:40|212710|212560|212703.9|212553.9|212711.9|212561.9|212702.8|212552.8|17
1637719190000|2021-11-24 01:59:50|212707.9|212557.9|212706.1|212556.1|212713.9|212563.9|212706.1|212556.1|25
1637719200000|2021-11-24 02:00:00|212708.8|212558.8|212709.3|212559.3|212711.1|212561.1|212702.6|212552.6|22
1637719210000|2021-11-24 02:00:10|212707.5|212557.5|212713.1|212563.1|212713.1|212563.1|212707.5|212557.5|15
1637719220000|2021-11-24 02:00:20|212712.3|212562.3|212707.8|212557.8|212712.5|212562.5|212701.3|212551.3|20
1637719230000|2021-11-24 02:00:30|212708.1|212558.1|212704.9|212554.9|212710.7|212560.7|212702.5|212552.5|11
1637719240000|2021-11-24 02:00:40|212705.6|212555.6|212712.1|212562.1|212712.3|212562.3|212702|212552|17
1637719250000|2021-11-24 02:00:50|212712.3|212562.3|212750.5|212600.5|212757.2|212607.2|212711.9|212561.9|18
1637719260000|2021-11-24 02:01:00|212741|212591|212752.4|212602.4|212756.9|212606.9|212741|212591|17
1637719270000|2021-11-24 02:01:10|212754.8|212604.8|212751.4|212601.4|212754.8|212604.8|212749.1|212599.1|14
1637719280000|2021-11-24 02:01:20|212750.2|212600.2|212754.4|212604.4|212755.2|212605.2|212750.2|212600.2|7
1637719290000|2021-11-24 02:01:30|212754.5|212604.5|212740.8|212590.8|212755.8|212605.8|212740.8|212590.8|13
1637719300000|2021-11-24 02:01:40|212749.7|212599.7|212760.5|212610.5|212760.5|212610.5|212745|212595|6
1637719310000|2021-11-24 02:01:50|212759.6|212609.6|212752.1|212602.1|212759.6|212609.6|212744.6|212594.6|12
1637719320000|2021-11-24 02:02:00|212753.6|212603.6|212755|212605|212757.3|212607.3|212753.6|212603.6|8
1637719330000|2021-11-24 02:02:10|212755.7|212605.7|212748.1|212598.1|212755.7|212605.7|212747|212597|10
1637719340000|2021-11-24 02:02:20|212749.6|212599.6|212753|212603|212753.8|212603.8|212749.5|212599.5|6
1637719350000|2021-11-24 02:02:30|212753.5|212603.5|212752|212602|212754.8|212604.8|212742.3|212592.3|13
1637719360000|2021-11-24 02:02:40|212750.3|212600.3|212754|212604|212754|212604|212746.3|212596.3|7
1637719370000|2021-11-24 02:02:50|212751.5|212601.5|212756.2|212606.2|212756.5|212606.5|212750.9|212600.9|8
1637719380000|2021-11-24 02:03:00|212756.7|212606.7|212753.3|212603.3|212761.1|212611.1|212753.3|212603.3|9
1637719390000|2021-11-24 02:03:10|212755.6|212605.6|212755.6|212605.6|212757.9|212607.9|212754.5|212604.5|11
1637719400000|2021-11-24 02:03:20|212756|212606|212752.2|212602.2|212759.1|212609.1|212745.9|212595.9|17
1637719410000|2021-11-24 02:03:30|212752.6|212602.6|212755.1|212605.1|212760.3|212610.3|212752.6|212602.6|11
1637719420000|2021-11-24 02:03:40|212753.8|212603.8|212751|212601|212758.4|212608.4|212750.4|212600.4|17
1637719430000|2021-11-24 02:03:50|212756|212606|212757.4|212607.4|212758|212608|212755.8|212605.8|7
1637719440000|2021-11-24 02:04:00|212757.3|212607.3|212784|212634|212793.7|212643.7|212757.1|212607.1|20
1637719450000|2021-11-24 02:04:10|212785.3|212635.3|212799.8|212649.8|212799.9|212649.9|212785|212635|12
1637719460000|2021-11-24 02:04:20|212797|212647|212794.6|212644.6|212798.1|212648.1|212794.3|212644.3|17
1637719470000|2021-11-24 02:04:30|212792.5|212642.5|212790.5|212640.5|212792.6|212642.6|212785.9|212635.9|8
1637719480000|2021-11-24 02:04:40|212789.5|212639.5|212792.8|212642.8|212793.1|212643.1|212789.5|212639.5|10
1637719490000|2021-11-24 02:04:50|212787.6|212637.6|212798|212648|212798|212648|212787.6|212637.6|7
1637719500000|2021-11-24 02:05:00|212798.2|212648.2|212796.5|212646.5|212799.9|212649.9|212791.8|212641.8|11
1637719510000|2021-11-24 02:05:10|212797.8|212647.8|212798.5|212648.5|212798.7|212648.7|212796.9|212646.9|8
1637719520000|2021-11-24 02:05:20|212797.3|212647.3|212793.9|212643.9|212797.3|212647.3|212793.9|212643.9|5
1637719530000|2021-11-24 02:05:30|212794.9|212644.9|212796.2|212646.2|212796.2|212646.2|212786.1|212636.1|11
1637719540000|2021-11-24 02:05:40|212796.1|212646.1|212793|212643|212797.2|212647.2|212793|212643|7
1637719550000|2021-11-24 02:05:50|212792.9|212642.9|212797|212647|212799.1|212649.1|212790.6|212640.6|10
1637719560000|2021-11-24 02:06:00|212795.9|212645.9|212799.5|212649.5|212799.5|212649.5|212794.1|212644.1|13
1637719570000|2021-11-24 02:06:10|212799.2|212649.2|212795.5|212645.5|212799.2|212649.2|212794.6|212644.6|13
1637719580000|2021-11-24 02:06:20|212792.6|212642.6|212782.4|212632.4|212794.6|212644.6|212749.2|212599.2|25
1637719590000|2021-11-24 02:06:30|212783.2|212633.2|212754.7|212604.7|212786.5|212636.5|212749|212599|22
1637719600000|2021-11-24 02:06:40|212755|212605|212738.5|212588.5|212755|212605|212729.9|212579.9|21
1637719610000|2021-11-24 02:06:50|212743.5|212593.5|212737.7|212587.7|212743.5|212593.5|212737.5|212587.5|11
1637719620000|2021-11-24 02:07:00|212737.9|212587.9|212735.2|212585.2|212747.9|212597.9|212731.6|212581.6|21
1637719630000|2021-11-24 02:07:10|212727.6|212577.6|212728.8|212578.8|212730.5|212580.5|212727.6|212577.6|12
1637719640000|2021-11-24 02:07:20|212728.5|212578.5|212727.7|212577.7|212733.1|212583.1|212727.7|212577.7|7
1637719650000|2021-11-24 02:07:30|212727.5|212577.5|212733.5|212583.5|212734.1|212584.1|212727.2|212577.2|11
1637719660000|2021-11-24 02:07:40|212732.8|212582.8|212736.3|212586.3|212747.8|212597.8|212729.7|212579.7|16
1637719670000|2021-11-24 02:07:50|212735.9|212585.9|212742.7|212592.7|212743.6|212593.6|212735.9|212585.9|12
1637719680000|2021-11-24 02:08:00|212742.3|212592.3|212754.4|212604.4|212755.8|212605.8|212741.7|212591.7|22
1637719690000|2021-11-24 02:08:10|212754|212604|212752.4|212602.4|212758.6|212608.6|212747.2|212597.2|16
1637719700000|2021-11-24 02:08:20|212752.7|212602.7|212748.1|212598.1|212753.7|212603.7|212743.4|212593.4|16
1637719710000|2021-11-24 02:08:30|212748.7|212598.7|212749|212599|212749.3|212599.3|212748|212598|11
1637719720000|2021-11-24 02:08:40|212749.7|212599.7|212743.5|212593.5|212751.1|212601.1|212738.6|212588.6|12
1637719730000|2021-11-24 02:08:50|212745.9|212595.9|212746.3|212596.3|212756.8|212606.8|212740.9|212590.9|12
1637719740000|2021-11-24 02:09:00|212746.5|212596.5|212760.9|212610.9|212762|212612|212743.8|212593.8|22
1637719750000|2021-11-24 02:09:10|212759.4|212609.4|212759.7|212609.7|212759.8|212609.8|212758.6|212608.6|9
1637719760000|2021-11-24 02:09:20|212759.5|212609.5|212741.8|212591.8|212759.5|212609.5|212741.4|212591.4|19
1637719770000|2021-11-24 02:09:30|212742.5|212592.5|212742.1|212592.1|212746.4|212596.4|212730.8|212580.8|16
1637719780000|2021-11-24 02:09:40|212742.7|212592.7|212743|212593|212743|212593|212738.6|212588.6|9
1637719790000|2021-11-24 02:09:50|212741.2|212591.2|212740.3|212590.3|212741.7|212591.7|212739.7|212589.7|6
1637719800000|2021-11-24 02:10:00|212740.1|212590.1|212756.2|212606.2|212759.2|212609.2|212735|212585|26
1637719810000|2021-11-24 02:10:10|212754.5|212604.5|212783.2|212633.2|212783.2|212633.2|212754.5|212604.5|19
1637719820000|2021-11-24 02:10:20|212774.5|212624.5|212778.8|212628.8|212783.9|212633.9|212774.5|212624.5|16
1637719830000|2021-11-24 02:10:30|212777.7|212627.7|212778.2|212628.2|212778.6|212628.6|212773.1|212623.1|17
1637719840000|2021-11-24 02:10:40|212778.1|212628.1|212779.7|212629.7|212779.7|212629.7|212777.3|212627.3|5
1637719850000|2021-11-24 02:10:50|212782.1|212632.1|212775.9|212625.9|212782.1|212632.1|212773.8|212623.8|16
1637719860000|2021-11-24 02:11:00|212777.5|212627.5|212775.5|212625.5|212779.2|212629.2|212773.5|212623.5|12
1637719870000|2021-11-24 02:11:10|212774.8|212624.8|212775.4|212625.4|212781.3|212631.3|212774.6|212624.6|19
1637719880000|2021-11-24 02:11:20|212776.5|212626.5|212775.6|212625.6|212776.5|212626.5|212774.7|212624.7|13
1637719890000|2021-11-24 02:11:30|212775.2|212625.2|212762.3|212612.3|212778.7|212628.7|212760.3|212610.3|19
1637719900000|2021-11-24 02:11:40|212762.7|212612.7|212757.7|212607.7|212763.1|212613.1|212757|212607|15
1637719910000|2021-11-24 02:11:50|212757.8|212607.8|212754.4|212604.4|212763.1|212613.1|212752|212602|17
1637719920000|2021-11-24 02:12:00|212760.7|212610.7|212756.9|212606.9|212765|212615|212750.2|212600.2|14
1637719930000|2021-11-24 02:12:10|212757.6|212607.6|212752.6|212602.6|212757.6|212607.6|212751.3|212601.3|8
1637719940000|2021-11-24 02:12:20|212753|212603|212757.5|212607.5|212757.8|212607.8|212753|212603|9
1637719950000|2021-11-24 02:12:30|212758.5|212608.5|212762.1|212612.1|212762.3|212612.3|212754.3|212604.3|11
1637719960000|2021-11-24 02:12:40|212761.3|212611.3|212755.7|212605.7|212761.3|212611.3|212755.7|212605.7|9
1637719970000|2021-11-24 02:12:50|212755.5|212605.5|212760|212610|212760|212610|212755.5|212605.5|11
1637719980000|2021-11-24 02:13:00|212760.3|212610.3|212755.1|212605.1|212760.5|212610.5|212750.3|212600.3|16
1637719990000|2021-11-24 02:13:10|212757.4|212607.4|212754.7|212604.7|212761|212611|212754.7|212604.7|11
1637720000000|2021-11-24 02:13:20|212755.4|212605.4|212753.2|212603.2|212755.4|212605.4|212750.6|212600.6|8
1637720010000|2021-11-24 02:13:30|212754.1|212604.1|212755.6|212605.6|212756.5|212606.5|212754|212604|10
1637720020000|2021-11-24 02:13:40|212757.8|212607.8|212753.1|212603.1|212757.8|212607.8|212753.1|212603.1|7
1637720030000|2021-11-24 02:13:50|212751.7|212601.7|212744.1|212594.1|212752.1|212602.1|212744.1|212594.1|15
1637720040000|2021-11-24 02:14:00|212744|212594|212743.5|212593.5|212747.2|212597.2|212736.6|212586.6|19
1637720050000|2021-11-24 02:14:10|212744.3|212594.3|212755.5|212605.5|212755.7|212605.7|212744.3|212594.3|11
1637720060000|2021-11-24 02:14:20|212752.2|212602.2|212760.3|212610.3|212781.9|212631.9|212752.2|212602.2|23
1637720070000|2021-11-24 02:14:30|212760.6|212610.6|212754.9|212604.9|212760.6|212610.6|212754.3|212604.3|5
1637720080000|2021-11-24 02:14:40|212752.7|212602.7|212758.7|212608.7|212759.4|212609.4|212750.6|212600.6|12
1637720090000|2021-11-24 02:14:50|212759.4|212609.4|212756.2|212606.2|212767.6|212617.6|212752.6|212602.6|20
1637720100000|2021-11-24 02:15:00|212757.2|212607.2|212728.1|212578.1|212757.2|212607.2|212720.5|212570.5|21
1637720110000|2021-11-24 02:15:10|212727.7|212577.7|212727|212577|212727.7|212577.7|212726.6|212576.6|8
1637720120000|2021-11-24 02:15:20|212726.4|212576.4|212723.9|212573.9|212727.7|212577.7|212719.6|212569.6|12
1637720130000|2021-11-24 02:15:30|212723|212573|212725.1|212575.1|212726|212576|212720.6|212570.6|12
1637720140000|2021-11-24 02:15:40|212723.7|212573.7|212728.1|212578.1|212728.6|212578.6|212723.6|212573.6|9
1637720150000|2021-11-24 02:15:50|212727.4|212577.4|212722|212572|212727.7|212577.7|212715|212565|8
1637720160000|2021-11-24 02:16:00|212720.6|212570.6|212740.4|212590.4|212741.7|212591.7|212720.6|212570.6|16
1637720170000|2021-11-24 02:16:10|212734.9|212584.9|212728.6|212578.6|212742.5|212592.5|212726.4|212576.4|8
1637720180000|2021-11-24 02:16:20|212730.9|212580.9|212734.4|212584.4|212739|212589|212722.9|212572.9|15
1637720190000|2021-11-24 02:16:30|212736.6|212586.6|212735.1|212585.1|212743.5|212593.5|212734.1|212584.1|13
1637720200000|2021-11-24 02:16:40|212736.8|212586.8|212740.9|212590.9|212747.1|212597.1|212731.1|212581.1|14
1637720210000|2021-11-24 02:16:50|212736.9|212586.9|212739.3|212589.3|212741.8|212591.8|212736.9|212586.9|10
1637720220000|2021-11-24 02:17:00|212740.5|212590.5|212742.1|212592.1|212744.6|212594.6|212731.5|212581.5|15
1637720230000|2021-11-24 02:17:10|212738.5|212588.5|212738.2|212588.2|212738.5|212588.5|212735.5|212585.5|6
1637720240000|2021-11-24 02:17:20|212738.6|212588.6|212735.2|212585.2|212744.6|212594.6|212727|212577|23
1637720250000|2021-11-24 02:17:30|212732.6|212582.6|212733.5|212583.5|212735.6|212585.6|212732|212582|13
1637720260000|2021-11-24 02:17:40|212733.6|212583.6|212732.8|212582.8|212734.4|212584.4|212731.3|212581.3|6
1637720270000|2021-11-24 02:17:50|212733|212583|212693.5|212543.5|212733|212583|212678.9|212528.9|16
1637720280000|2021-11-24 02:18:00|212693.3|212543.3|212690|212540|212693.3|212543.3|212686.8|212536.8|13
1637720290000|2021-11-24 02:18:10|212687.4|212537.4|212689.1|212539.1|212689.1|212539.1|212686.1|212536.1|3
1637720300000|2021-11-24 02:18:20|212688.6|212538.6|212686.5|212536.5|212693.1|212543.1|212683|212533|9
1637720310000|2021-11-24 02:18:30|212683.3|212533.3|212690.7|212540.7|212690.7|212540.7|212683.3|212533.3|8
1637720320000|2021-11-24 02:18:40|212690.6|212540.6|212688.4|212538.4|212695.2|212545.2|212688|212538|15
1637720330000|2021-11-24 02:18:50|212688.2|212538.2|212685.8|212535.8|212690.3|212540.3|212682.7|212532.7|12
1637720340000|2021-11-24 02:19:00|212687.1|212537.1|212682.4|212532.4|212687.4|212537.4|212680.9|212530.9|12
1637720350000|2021-11-24 02:19:10|212685.4|212535.4|212681.8|212531.8|212685.4|212535.4|212681.6|212531.6|5
1637720360000|2021-11-24 02:19:20|212681.6|212531.6|212681.8|212531.8|212685.1|212535.1|212679|212529|9
1637720370000|2021-11-24 02:19:30|212681.5|212531.5|212689.4|212539.4|212689.4|212539.4|212681.5|212531.5|7
1637720380000|2021-11-24 02:19:40|212688.9|212538.9|212687.1|212537.1|212691.7|212541.7|212683.1|212533.1|7
1637720390000|2021-11-24 02:19:50|212686.7|212536.7|212694.9|212544.9|212696.1|212546.1|212686.6|212536.6|15
1637720400000|2021-11-24 02:20:00|212693.2|212543.2|212701.1|212551.1|212702.6|212552.6|212693.2|212543.2|17
1637720410000|2021-11-24 02:20:10|212700.3|212550.3|212700.2|212550.2|212702.6|212552.6|212699.2|212549.2|11
1637720420000|2021-11-24 02:20:20|212700.8|212550.8|212693|212543|212701.8|212551.8|212693|212543|13
1637720430000|2021-11-24 02:20:30|212691.2|212541.2|212696|212546|212698|212548|212691.2|212541.2|11
1637720440000|2021-11-24 02:20:40|212696.1|212546.1|212693.8|212543.8|212697.9|212547.9|212692.9|212542.9|9
1637720450000|2021-11-24 02:20:50|212703.1|212553.1|212703|212553|212705|212555|212698.5|212548.5|11
1637720460000|2021-11-24 02:21:00|212702.5|212552.5|212688.2|212538.2|212703.5|212553.5|212685.9|212535.9|19
1637720470000|2021-11-24 02:21:10|212690.9|212540.9|212699.9|212549.9|212703.5|212553.5|212688.2|212538.2|18
1637720480000|2021-11-24 02:21:20|212698.2|212548.2|212621.7|212471.7|212698.2|212548.2|212612.4|212462.4|18
1637720490000|2021-11-24 02:21:30|212622.4|212472.4|212597.5|212447.5|212624.4|212474.4|212584.7|212434.7|20
1637720500000|2021-11-24 02:21:40|212596.1|212446.1|212600.8|212450.8|212602.7|212452.7|212596.1|212446.1|8
1637720510000|2021-11-24 02:21:50|212600.9|212450.9|212599.3|212449.3|212601.1|212451.1|212599.3|212449.3|4
1637720520000|2021-11-24 02:22:00|212600|212450|212607.3|212457.3|212607.3|212457.3|212599.3|212449.3|15
1637720530000|2021-11-24 02:22:10|212606|212456|212605.8|212455.8|212611.4|212461.4|212602.8|212452.8|21
1637720540000|2021-11-24 02:22:20|212607.3|212457.3|212608.6|212458.6|212609.6|212459.6|212603|212453|19
1637720550000|2021-11-24 02:22:30|212608.4|212458.4|212610.8|212460.8|212616.7|212466.7|212607.2|212457.2|18
1637720560000|2021-11-24 02:22:40|212612.8|212462.8|212622.6|212472.6|212625|212475|212612.8|212462.8|10
1637720570000|2021-11-24 02:22:50|212622.8|212472.8|212614.5|212464.5|212622.8|212472.8|212614.5|212464.5|10
1637720580000|2021-11-24 02:23:00|212616.4|212466.4|212619|212469|212619.8|212469.8|212613.4|212463.4|11
1637720590000|2021-11-24 02:23:10|212617.3|212467.3|212615.8|212465.8|212617.3|212467.3|212615.4|212465.4|7
1637720600000|2021-11-24 02:23:20|212612.4|212462.4|212614|212464|212615.9|212465.9|212612|212462|8
1637720610000|2021-11-24 02:23:30|212611|212461|212616.8|212466.8|212623|212473|212597|212447|18
1637720620000|2021-11-24 02:23:40|212616.5|212466.5|212619.1|212469.1|212620.5|212470.5|212608.3|212458.3|15
1637720630000|2021-11-24 02:23:50|212618.9|212468.9|212634.9|212484.9|212639.3|212489.3|212618.9|212468.9|15
1637720640000|2021-11-24 02:24:00|212635.7|212485.7|212637.6|212487.6|212642.3|212492.3|212634.9|212484.9|10
1637720650000|2021-11-24 02:24:10|212637.2|212487.2|212637.3|212487.3|212637.7|212487.7|212636.9|212486.9|7
1637720660000|2021-11-24 02:24:20|212637.6|212487.6|212602.3|212452.3|212637.6|212487.6|212587.3|212437.3|17
1637720670000|2021-11-24 02:24:30|212605.1|212455.1|212596.7|212446.7|212607.5|212457.5|212594.9|212444.9|20
1637720680000|2021-11-24 02:24:40|212597|212447|212580|212430|212600.6|212450.6|212580|212430|11
1637720690000|2021-11-24 02:24:50|212584.6|212434.6|212590.8|212440.8|212595.2|212445.2|212584.6|212434.6|9
1637720700000|2021-11-24 02:25:00|212591.2|212441.2|212582.4|212432.4|212591.2|212441.2|212576.8|212426.8|16
1637720710000|2021-11-24 02:25:10|212584.7|212434.7|212582|212432|212584.7|212434.7|212581.9|212431.9|7
1637720720000|2021-11-24 02:25:20|212582.2|212432.2|212574.3|212424.3|212592.1|212442.1|212574.3|212424.3|12
1637720730000|2021-11-24 02:25:30|212576.1|212426.1|212573|212423|212576.1|212426.1|212572.3|212422.3|6
1637720740000|2021-11-24 02:25:40|212569.4|212419.4|212581.4|212431.4|212581.4|212431.4|212569.4|212419.4|8
1637720750000|2021-11-24 02:25:50|212582.2|212432.2|212579.7|212429.7|212582.6|212432.6|212574.5|212424.5|14
1637720760000|2021-11-24 02:26:00|212579.5|212429.5|212571.2|212421.2|212579.8|212429.8|212571.2|212421.2|16
1637720770000|2021-11-24 02:26:10|212570.6|212420.6|212571|212421|212571.3|212421.3|212569|212419|10
1637720780000|2021-11-24 02:26:20|212570.7|212420.7|212568.7|212418.7|212571.7|212421.7|212566.2|212416.2|9
1637720790000|2021-11-24 02:26:30|212570.2|212420.2|212564.4|212414.4|212571|212421|212564.4|212414.4|10
1637720800000|2021-11-24 02:26:40|212562.3|212412.3|212565.1|212415.1|212565.9|212415.9|212562.3|212412.3|6
1637720810000|2021-11-24 02:26:50|212568.6|212418.6|212567|212417|212574|212424|212567|212417|6
1637720820000|2021-11-24 02:27:00|212568.7|212418.7|212570.2|212420.2|212570.3|212420.3|212565.4|212415.4|8
1637720830000|2021-11-24 02:27:10|212569.7|212419.7|212565.1|212415.1|212573.1|212423.1|212565.1|212415.1|4
1637720840000|2021-11-24 02:27:20|212566.7|212416.7|212571.1|212421.1|212571.4|212421.4|212566.7|212416.7|5
1637720850000|2021-11-24 02:27:30|212568.7|212418.7|212586.3|212436.3|212588.4|212438.4|212562.1|212412.1|9
1637720860000|2021-11-24 02:27:40|212587.5|212437.5|212580.6|212430.6|212587.5|212437.5|212580.6|212430.6|7
1637720870000|2021-11-24 02:27:50|212581.5|212431.5|212581.7|212431.7|212583.5|212433.5|212575.8|212425.8|14
1637720880000|2021-11-24 02:28:00|212582.1|212432.1|212581.3|212431.3|212583.2|212433.2|212578.5|212428.5|12
1637720890000|2021-11-24 02:28:10|212583.7|212433.7|212582.3|212432.3|212583.8|212433.8|212582.1|212432.1|6
1637720900000|2021-11-24 02:28:20|212581.7|212431.7|212578.1|212428.1|212583.2|212433.2|212578|212428|7
1637720910000|2021-11-24 02:28:30|212578.9|212428.9|212556.9|212406.9|212578.9|212428.9|212544.4|212394.4|15
1637720920000|2021-11-24 02:28:40|212555.9|212405.9|212549.4|212399.4|212555.9|212405.9|212544.4|212394.4|5
1637720930000|2021-11-24 02:28:50|212549.9|212399.9|212552.4|212402.4|212554.1|212404.1|212546.9|212396.9|10
1637720940000|2021-11-24 02:29:00|212553.1|212403.1|212552.2|212402.2|212559|212409|212551.7|212401.7|15
1637720950000|2021-11-24 02:29:10|212557.3|212407.3|212553.8|212403.8|212557.3|212407.3|212551.3|212401.3|15
1637720960000|2021-11-24 02:29:20|212552.8|212402.8|212553.7|212403.7|212553.9|212403.9|212552.1|212402.1|10
1637720970000|2021-11-24 02:29:30|212552.7|212402.7|212551.6|212401.6|212553.7|212403.7|212550.4|212400.4|12
1637720980000|2021-11-24 02:29:40|212551.4|212401.4|212556.1|212406.1|212556.1|212406.1|212551.4|212401.4|7
1637720990000|2021-11-24 02:29:50|212555.6|212405.6|212556|212406|212557.4|212407.4|212555.6|212405.6|7
1637721000000|2021-11-24 02:30:00|212557.4|212407.4|212541.1|212391.1|212557.4|212407.4|212534.3|212384.3|19
1637721010000|2021-11-24 02:30:10|212531.8|212381.8|212533.1|212383.1|212537.5|212387.5|212531.8|212381.8|15
1637721020000|2021-11-24 02:30:20|212533.2|212383.2|212534.9|212384.9|212535.8|212385.8|212533.1|212383.1|9
1637721030000|2021-11-24 02:30:30|212534.7|212384.7|212535.1|212385.1|212535.6|212385.6|212529.7|212379.7|15
1637721040000|2021-11-24 02:30:40|212534.6|212384.6|212535.4|212385.4|212536.6|212386.6|212534.6|212384.6|7
1637721050000|2021-11-24 02:30:50|212535.5|212385.5|212512.4|212362.4|212536|212386|212506.9|212356.9|11
1637721060000|2021-11-24 02:31:00|212506.3|212356.3|212505.8|212355.8|212506.5|212356.5|212501|212351|17
1637721070000|2021-11-24 02:31:10|212505.3|212355.3|212508.5|212358.5|212512.5|212362.5|212496.1|212346.1|18
1637721080000|2021-11-24 02:31:20|212508|212358|212509.3|212359.3|212511.9|212361.9|212507.8|212357.8|7
1637721090000|2021-11-24 02:31:30|212506.3|212356.3|212483.1|212333.1|212506.3|212356.3|212478.4|212328.4|20
1637721100000|2021-11-24 02:31:40|212482.1|212332.1|212465|212315|212482.1|212332.1|212454|212304|14
1637721110000|2021-11-24 02:31:50|212462.1|212312.1|212464|212314|212464.4|212314.4|212458.1|212308.1|12
1637721120000|2021-11-24 02:32:00|212465.5|212315.5|212467.8|212317.8|212470.9|212320.9|212464.4|212314.4|18
1637721130000|2021-11-24 02:32:10|212469.5|212319.5|212470.1|212320.1|212471.1|212321.1|212461.5|212311.5|16
1637721140000|2021-11-24 02:32:20|212469.6|212319.6|212473.2|212323.2|212474.3|212324.3|212468.4|212318.4|20
1637721150000|2021-11-24 02:32:30|212473.3|212323.3|212474.6|212324.6|212475.8|212325.8|212471.6|212321.6|13
1637721160000|2021-11-24 02:32:40|212474.3|212324.3|212438.9|212288.9|212474.5|212324.5|212426.7|212276.7|20
1637721170000|2021-11-24 02:32:50|212440.1|212290.1|212435.9|212285.9|212440.1|212290.1|212431.2|212281.2|15
1637721180000|2021-11-24 02:33:00|212434.5|212284.5|212427.4|212277.4|212437.2|212287.2|212426.3|212276.3|19
1637721190000|2021-11-24 02:33:10|212432.3|212282.3|212432.1|212282.1|212435.5|212285.5|212430.2|212280.2|10
1637721200000|2021-11-24 02:33:20|212432.6|212282.6|212431.1|212281.1|212434.8|212284.8|212429.3|212279.3|7
1637721210000|2021-11-24 02:33:30|212431|212281|212430|212280|212431.7|212281.7|212427.8|212277.8|9
1637721220000|2021-11-24 02:33:40|212431.5|212281.5|212430.7|212280.7|212431.5|212281.5|212430.4|212280.4|8
1637721230000|2021-11-24 02:33:50|212431.3|212281.3|212428.7|212278.7|212432.8|212282.8|212427.1|212277.1|6
1637721240000|2021-11-24 02:34:00|212428.4|212278.4|212427.6|212277.6|212428.4|212278.4|212423.8|212273.8|16
1637721250000|2021-11-24 02:34:10|212426|212276|212427.6|212277.6|212435.2|212285.2|212425.7|212275.7|18
1637721260000|2021-11-24 02:34:20|212429.1|212279.1|212432.3|212282.3|212432.3|212282.3|212420.2|212270.2|17
1637721270000|2021-11-24 02:34:30|212427.9|212277.9|212428.8|212278.8|212430.8|212280.8|212423.7|212273.7|12
1637721280000|2021-11-24 02:34:40|212428|212278|212428.6|212278.6|212430.8|212280.8|212427.2|212277.2|14
1637721290000|2021-11-24 02:34:50|212430.1|212280.1|212434.4|212284.4|212434.4|212284.4|212428.3|212278.3|9
1637721300000|2021-11-24 02:35:00|212435.8|212285.8|212436.3|212286.3|212441.5|212291.5|212415.5|212265.5|16
1637721310000|2021-11-24 02:35:10|212438.8|212288.8|212428|212278|212441|212291|212425.6|212275.6|14
1637721320000|2021-11-24 02:35:20|212430.4|212280.4|212432.9|212282.9|212433.4|212283.4|212426.9|212276.9|13
1637721330000|2021-11-24 02:35:30|212432.5|212282.5|212426.9|212276.9|212435.4|212285.4|212425.3|212275.3|7
1637721340000|2021-11-24 02:35:40|212440.5|212290.5|212430.4|212280.4|212441|212291|212430.3|212280.3|10
1637721350000|2021-11-24 02:35:50|212433.5|212283.5|212432.9|212282.9|212436|212286|212432.3|212282.3|14
1637721360000|2021-11-24 02:36:00|212436.1|212286.1|212432.5|212282.5|212436.1|212286.1|212432.5|212282.5|7
1637721370000|2021-11-24 02:36:10|212430|212280|212429|212279|212432.8|212282.8|212427.9|212277.9|11
1637721380000|2021-11-24 02:36:20|212432.5|212282.5|212429.2|212279.2|212445.6|212295.6|212427.8|212277.8|10
1637721390000|2021-11-24 02:36:30|212432.6|212282.6|212431.5|212281.5|212436.2|212286.2|212426.7|212276.7|13
1637721400000|2021-11-24 02:36:40|212432.6|212282.6|212431|212281|212433|212283|212430.5|212280.5|5
1637721410000|2021-11-24 02:36:50|212434|212284|212424.9|212274.9|212436.2|212286.2|212419.5|212269.5|14
1637721420000|2021-11-24 02:37:00|212423.4|212273.4|212436.1|212286.1|212436.1|212286.1|212423|212273|14
1637721430000|2021-11-24 02:37:10|212434|212284|212427.6|212277.6|212434.2|212284.2|212423.8|212273.8|14
1637721440000|2021-11-24 02:37:20|212431|212281|212431.9|212281.9|212434|212284|212430.5|212280.5|19
1637721450000|2021-11-24 02:37:30|212431|212281|212433|212283|212433.6|212283.6|212429.6|212279.6|16
1637721460000|2021-11-24 02:37:40|212432.9|212282.9|212432.5|212282.5|212435.8|212285.8|212432.5|212282.5|9
1637721470000|2021-11-24 02:37:50|212432.8|212282.8|212429.2|212279.2|212433.3|212283.3|212429.2|212279.2|13
1637721480000|2021-11-24 02:38:00|212429.5|212279.5|212432.2|212282.2|212442.6|212292.6|212418|212268|18
1637721490000|2021-11-24 02:38:10|212434.6|212284.6|212436.3|212286.3|212450.6|212300.6|212429.1|212279.1|20
1637721500000|2021-11-24 02:38:20|212436.2|212286.2|212434.8|212284.8|212439.7|212289.7|212431.6|212281.6|10
1637721510000|2021-11-24 02:38:30|212428.8|212278.8|212432|212282|212432|212282|212428.3|212278.3|14
1637721520000|2021-11-24 02:38:40|212429.3|212279.3|212438.3|212288.3|212439.7|212289.7|212429.3|212279.3|8
1637721530000|2021-11-24 02:38:50|212439.9|212289.9|212434.8|212284.8|212441.6|212291.6|212433.4|212283.4|15
1637721540000|2021-11-24 02:39:00|212436.4|212286.4|212433.9|212283.9|212441.6|212291.6|212433.1|212283.1|21
1637721550000|2021-11-24 02:39:10|212433.2|212283.2|212429.6|212279.6|212434.2|212284.2|212429.6|212279.6|16
1637721560000|2021-11-24 02:39:20|212429.5|212279.5|212426.9|212276.9|212430.9|212280.9|212425.3|212275.3|10
1637721570000|2021-11-24 02:39:30|212426.6|212276.6|212432|212282|212433.9|212283.9|212426.6|212276.6|13
1637721580000|2021-11-24 02:39:40|212432.2|212282.2|212433.6|212283.6|212433.8|212283.8|212430.3|212280.3|17
1637721590000|2021-11-24 02:39:50|212435.1|212285.1|212437.8|212287.8|212437.8|212287.8|212431.2|212281.2|14
1637721600000|2021-11-24 02:40:00|212437|212287|212433.1|212283.1|212441.1|212291.1|212429.4|212279.4|16
1637721610000|2021-11-24 02:40:10|212445.5|212295.5|212436.3|212286.3|212445.5|212295.5|212426.1|212276.1|12
1637721620000|2021-11-24 02:40:20|212437.2|212287.2|212436.6|212286.6|212445.4|212295.4|212421.9|212271.9|16
1637721630000|2021-11-24 02:40:30|212435.6|212285.6|212433.5|212283.5|212439.2|212289.2|212432.2|212282.2|11
1637721640000|2021-11-24 02:40:40|212435.3|212285.3|212432.1|212282.1|212435.3|212285.3|212432.1|212282.1|6
1637721650000|2021-11-24 02:40:50|212433.3|212283.3|212433.2|212283.2|212436|212286|212429.6|212279.6|21
1637721660000|2021-11-24 02:41:00|212435.8|212285.8|212445.2|212295.2|212447.8|212297.8|212432.9|212282.9|18
1637721670000|2021-11-24 02:41:10|212445.9|212295.9|212437.6|212287.6|212447.4|212297.4|212437.6|212287.6|16
1637721680000|2021-11-24 02:41:20|212438.6|212288.6|212441.4|212291.4|212442.9|212292.9|212438.4|212288.4|10
1637721690000|2021-11-24 02:41:30|212441.6|212291.6|212440.3|212290.3|212443|212293|212440.3|212290.3|9
1637721700000|2021-11-24 02:41:40|212441|212291|212442.5|212292.5|212443.5|212293.5|212441|212291|7
1637721710000|2021-11-24 02:41:50|212443.5|212293.5|212430.4|212280.4|212446.1|212296.1|212429.6|212279.6|12
1637721720000|2021-11-24 02:42:00|212431.5|212281.5|212431.2|212281.2|212433|212283|212428.8|212278.8|17
1637721730000|2021-11-24 02:42:10|212432.4|212282.4|212435.3|212285.3|212435.9|212285.9|212431.6|212281.6|13
1637721740000|2021-11-24 02:42:20|212436.7|212286.7|212434|212284|212443|212293|212431.1|212281.1|16
1637721750000|2021-11-24 02:42:30|212435.3|212285.3|212436.2|212286.2|212437.2|212287.2|212434.7|212284.7|9
1637721760000|2021-11-24 02:42:40|212435.3|212285.3|212427.6|212277.6|212436.2|212286.2|212425.5|212275.5|16
1637721770000|2021-11-24 02:42:50|212427|212277|212432.7|212282.7|212441.2|212291.2|212426.7|212276.7|20
1637721780000|2021-11-24 02:43:00|212427.5|212277.5|212431.9|212281.9|212434.8|212284.8|212427.5|212277.5|18
1637721790000|2021-11-24 02:43:10|212431.1|212281.1|212434.9|212284.9|212434.9|212284.9|212429.3|212279.3|13
1637721800000|2021-11-24 02:43:20|212436|212286|212433.1|212283.1|212436.2|212286.2|212433.1|212283.1|8
1637721810000|2021-11-24 02:43:30|212433.4|212283.4|212437.3|212287.3|212437.3|212287.3|212432|212282|11
1637721820000|2021-11-24 02:43:40|212435.8|212285.8|212431.7|212281.7|212441.4|212291.4|212430.8|212280.8|14
1637721830000|2021-11-24 02:43:50|212431.1|212281.1|212435.3|212285.3|212435.3|212285.3|212431.1|212281.1|12
1637721840000|2021-11-24 02:44:00|212434.5|212284.5|212433.3|212283.3|212435.4|212285.4|212431.4|212281.4|14
1637721850000|2021-11-24 02:44:10|212433|212283|212433.4|212283.4|212438.2|212288.2|212432.5|212282.5|12
1637721860000|2021-11-24 02:44:20|212431.9|212281.9|212437.2|212287.2|212437.2|212287.2|212431.4|212281.4|9
1637721870000|2021-11-24 02:44:30|212434|212284|212434.4|212284.4|212435.3|212285.3|212431.1|212281.1|8
1637721880000|2021-11-24 02:44:40|212430.8|212280.8|212439.4|212289.4|212440.3|212290.3|212430.8|212280.8|15
1637721890000|2021-11-24 02:44:50|212439.9|212289.9|212434.6|212284.6|212439.9|212289.9|212434.6|212284.6|8
1637721900000|2021-11-24 02:45:00|212435.8|212285.8|212436.2|212286.2|212437|212287|212434.4|212284.4|8
1637721910000|2021-11-24 02:45:10|212436.9|212286.9|212430.5|212280.5|212436.9|212286.9|212429.2|212279.2|10
1637721920000|2021-11-24 02:45:20|212432.1|212282.1|212430.5|212280.5|212435|212285|212429.4|212279.4|11
1637721930000|2021-11-24 02:45:30|212431.4|212281.4|212427.8|212277.8|212431.4|212281.4|212425.8|212275.8|16
1637721940000|2021-11-24 02:45:40|212429|212279|212441.8|212291.8|212442.1|212292.1|212427.3|212277.3|16
1637721950000|2021-11-24 02:45:50|212435|212285|212429.1|212279.1|212436.6|212286.6|212429.1|212279.1|14
1637721960000|2021-11-24 02:46:00|212428.9|212278.9|212434.1|212284.1|212437.2|212287.2|212423.6|212273.6|12
1637721970000|2021-11-24 02:46:10|212433.2|212283.2|212431.2|212281.2|212433.2|212283.2|212430.5|212280.5|8
1637721980000|2021-11-24 02:46:20|212431.4|212281.4|212428.2|212278.2|212433.3|212283.3|212427|212277|10
1637721990000|2021-11-24 02:46:30|212429.4|212279.4|212479.6|212329.6|212480.2|212330.2|212429.1|212279.1|20
1637722000000|2021-11-24 02:46:40|212475.8|212325.8|212485.3|212335.3|212485.6|212335.6|212475.8|212325.8|16
1637722010000|2021-11-24 02:46:50|212483.1|212333.1|212473.4|212323.4|212484.8|212334.8|212473.4|212323.4|14
1637722020000|2021-11-24 02:47:00|212473.3|212323.3|212474.2|212324.2|212476.2|212326.2|212473.2|212323.2|15
1637722030000|2021-11-24 02:47:10|212476.1|212326.1|212475|212325|212476.3|212326.3|212468.7|212318.7|14
1637722040000|2021-11-24 02:47:20|212474.5|212324.5|212472.5|212322.5|212474.5|212324.5|212472|212322|10
1637722050000|2021-11-24 02:47:30|212472.3|212322.3|212479.9|212329.9|212481.5|212331.5|212471.5|212321.5|15
1637722060000|2021-11-24 02:47:40|212481|212331|212482.9|212332.9|212485.3|212335.3|212479|212329|16
1637722070000|2021-11-24 02:47:50|212483.6|212333.6|212490.8|212340.8|212490.8|212340.8|212479.1|212329.1|22
1637722080000|2021-11-24 02:48:00|212488.8|212338.8|212491.4|212341.4|212493.8|212343.8|212488.2|212338.2|16
1637722090000|2021-11-24 02:48:10|212491.1|212341.1|212492.3|212342.3|212493.5|212343.5|212488.9|212338.9|11
1637722100000|2021-11-24 02:48:20|212497.2|212347.2|212494.5|212344.5|212498|212348|212491.9|212341.9|15
1637722110000|2021-11-24 02:48:30|212495.7|212345.7|212487.4|212337.4|212495.7|212345.7|212479.7|212329.7|8
1637722120000|2021-11-24 02:48:40|212488.9|212338.9|212496.9|212346.9|212496.9|212346.9|212487.6|212337.6|14
1637722130000|2021-11-24 02:48:50|212495.7|212345.7|212489.5|212339.5|212495.7|212345.7|212487.2|212337.2|9
1637722140000|2021-11-24 02:49:00|212488.3|212338.3|212487.3|212337.3|212489.3|212339.3|212486.8|212336.8|9
1637722150000|2021-11-24 02:49:10|212488.1|212338.1|212485.8|212335.8|212489.6|212339.6|212484.8|212334.8|11
1637722160000|2021-11-24 02:49:20|212488.4|212338.4|212488.3|212338.3|212489.3|212339.3|212487.5|212337.5|12
1637722170000|2021-11-24 02:49:30|212489.5|212339.5|212488.6|212338.6|212489.5|212339.5|212483.6|212333.6|15
1637722180000|2021-11-24 02:49:40|212486.8|212336.8|212489.9|212339.9|212495.9|212345.9|212486.8|212336.8|19
1637722190000|2021-11-24 02:49:50|212491.8|212341.8|212495.2|212345.2|212495.2|212345.2|212490|212340|12
1637722200000|2021-11-24 02:50:00|212493.7|212343.7|212482.1|212332.1|212498.3|212348.3|212482.1|212332.1|15
1637722210000|2021-11-24 02:50:10|212481|212331|212474.5|212324.5|212486|212336|212473.4|212323.4|19
1637722220000|2021-11-24 02:50:20|212478.7|212328.7|212480.8|212330.8|212480.8|212330.8|212476.6|212326.6|11
1637722230000|2021-11-24 02:50:30|212480.3|212330.3|212476.1|212326.1|212480.3|212330.3|212472.2|212322.2|11
1637722240000|2021-11-24 02:50:40|212473.5|212323.5|212469.2|212319.2|212477.6|212327.6|212469.2|212319.2|10
1637722250000|2021-11-24 02:50:50|212467.8|212317.8|212482.5|212332.5|212487.1|212337.1|212467.8|212317.8|16
1637722260000|2021-11-24 02:51:00|212470.2|212320.2|212475.8|212325.8|212484.6|212334.6|212470.2|212320.2|24
1637722270000|2021-11-24 02:51:10|212477|212327|212473.5|212323.5|212478.6|212328.6|212473.5|212323.5|13
1637722280000|2021-11-24 02:51:20|212476.4|212326.4|212475.6|212325.6|212476.4|212326.4|212472.8|212322.8|11
1637722290000|2021-11-24 02:51:30|212472|212322|212470.5|212320.5|212475.4|212325.4|212469.4|212319.4|9
1637722300000|2021-11-24 02:51:40|212474.5|212324.5|212475.7|212325.7|212475.7|212325.7|212473.2|212323.2|7
1637722310000|2021-11-24 02:51:50|212475.2|212325.2|212478.5|212328.5|212481.4|212331.4|212475.2|212325.2|8
1637722320000|2021-11-24 02:52:00|212476|212326|212471.2|212321.2|212476.2|212326.2|212471.2|212321.2|12
1637722330000|2021-11-24 02:52:10|212471.6|212321.6|212479.4|212329.4|212481.9|212331.9|212471.6|212321.6|12
1637722340000|2021-11-24 02:52:20|212479.5|212329.5|212470.7|212320.7|212479.5|212329.5|212469.9|212319.9|18
1637722350000|2021-11-24 02:52:30|212469.4|212319.4|212471.5|212321.5|212476.2|212326.2|212467.8|212317.8|11
1637722360000|2021-11-24 02:52:40|212472.4|212322.4|212468|212318|212476|212326|212466.3|212316.3|11
1637722370000|2021-11-24 02:52:50|212466.7|212316.7|212469.5|212319.5|212471.2|212321.2|212466.7|212316.7|8
1637722380000|2021-11-24 02:53:00|212467.9|212317.9|212477.7|212327.7|212480.5|212330.5|212467.9|212317.9|13
1637722390000|2021-11-24 02:53:10|212480.6|212330.6|212477.3|212327.3|212480.6|212330.6|212477.3|212327.3|6
1637722400000|2021-11-24 02:53:20|212476.8|212326.8|212472.5|212322.5|212477.2|212327.2|212470.1|212320.1|13
1637722410000|2021-11-24 02:53:30|212471.5|212321.5|212473.6|212323.6|212478|212328|212466|212316|12
1637722420000|2021-11-24 02:53:40|212470.9|212320.9|212474.5|212324.5|212474.5|212324.5|212468.3|212318.3|5
1637722430000|2021-11-24 02:53:50|212483.6|212333.6|212483.1|212333.1|212483.6|212333.6|212459.5|212309.5|17
1637722440000|2021-11-24 02:54:00|212484.2|212334.2|212484.1|212334.1|212484.2|212334.2|212479.8|212329.8|11
1637722450000|2021-11-24 02:54:10|212484.2|212334.2|212488|212338|212493.4|212343.4|212484.2|212334.2|18
1637722460000|2021-11-24 02:54:20|212487.6|212337.6|212492.1|212342.1|212492.1|212342.1|212487|212337|13
1637722470000|2021-11-24 02:54:30|212490.5|212340.5|212488.6|212338.6|212495.2|212345.2|212487|212337|11
1637722480000|2021-11-24 02:54:40|212489.8|212339.8|212522.7|212372.7|212524.4|212374.4|212487.8|212337.8|19
1637722490000|2021-11-24 02:54:50|212521|212371|212520.2|212370.2|212542.9|212392.9|212519.3|212369.3|19
1637722500000|2021-11-24 02:55:00|212520.7|212370.7|212517.4|212367.4|212520.7|212370.7|212514.1|212364.1|10
1637722510000|2021-11-24 02:55:10|212517.7|212367.7|212517.9|212367.9|212519.7|212369.7|212515.8|212365.8|12
1637722520000|2021-11-24 02:55:20|212518.9|212368.9|212526.3|212376.3|212526.3|212376.3|212518|212368|13
1637722530000|2021-11-24 02:55:30|212526.9|212376.9|212524.2|212374.2|212526.9|212376.9|212516.8|212366.8|18
1637722540000|2021-11-24 02:55:40|212525.9|212375.9|212519.3|212369.3|212525.9|212375.9|212519.3|212369.3|12
1637722550000|2021-11-24 02:55:50|212519|212369|212528.7|212378.7|212532.7|212382.7|212519|212369|13
1637722560000|2021-11-24 02:56:00|212526.8|212376.8|212520.3|212370.3|212527.9|212377.9|212520.3|212370.3|22
1637722570000|2021-11-24 02:56:10|212521|212371|212524.2|212374.2|212526.3|212376.3|212521|212371|15
1637722580000|2021-11-24 02:56:20|212525.6|212375.6|212526.6|212376.6|212526.6|212376.6|212524.2|212374.2|11
1637722590000|2021-11-24 02:56:30|212526.1|212376.1|212523|212373|212528.7|212378.7|212523|212373|19
1637722600000|2021-11-24 02:56:40|212529.2|212379.2|212536.1|212386.1|212537.9|212387.9|212516.4|212366.4|16
1637722610000|2021-11-24 02:56:50|212537.4|212387.4|212532.6|212382.6|212537.4|212387.4|212531.1|212381.1|14
1637722620000|2021-11-24 02:57:00|212531.2|212381.2|212533.5|212383.5|212534.4|212384.4|212531.2|212381.2|14
1637722630000|2021-11-24 02:57:10|212532.9|212382.9|212525.2|212375.2|212533|212383|212525.2|212375.2|16
1637722640000|2021-11-24 02:57:20|212526.1|212376.1|212524.6|212374.6|212528.3|212378.3|212520.3|212370.3|11
1637722650000|2021-11-24 02:57:30|212534.3|212384.3|212521.6|212371.6|212534.3|212384.3|212520.5|212370.5|7
1637722660000|2021-11-24 02:57:40|212523.8|212373.8|212554.9|212404.9|212554.9|212404.9|212514.8|212364.8|13
1637722670000|2021-11-24 02:57:50|212555.2|212405.2|212577.5|212427.5|212577.5|212427.5|212555.2|212405.2|24
1637722680000|2021-11-24 02:58:00|212577.2|212427.2|212577|212427|212580.6|212430.6|212576|212426|14
1637722690000|2021-11-24 02:58:10|212576.4|212426.4|212577.5|212427.5|212578.7|212428.7|212576.4|212426.4|10
1637722700000|2021-11-24 02:58:20|212579.7|212429.7|212577.7|212427.7|212581.5|212431.5|212577.7|212427.7|8
1637722710000|2021-11-24 02:58:30|212578.8|212428.8|212568.5|212418.5|212583|212433|212568.5|212418.5|12
1637722720000|2021-11-24 02:58:40|212569.1|212419.1|212570.1|212420.1|212572.2|212422.2|212569.1|212419.1|18
1637722730000|2021-11-24 02:58:50|212568.5|212418.5|212577.5|212427.5|212577.5|212427.5|212567.2|212417.2|12
1637722740000|2021-11-24 02:59:00|212578.5|212428.5|212578.2|212428.2|212579.1|212429.1|212576.5|212426.5|16
1637722750000|2021-11-24 02:59:10|212577.4|212427.4|212578.6|212428.6|212579.4|212429.4|212576|212426|9
1637722760000|2021-11-24 02:59:20|212579.8|212429.8|212582.4|212432.4|212582.4|212432.4|212579|212429|6
1637722770000|2021-11-24 02:59:30|212580.2|212430.2|212578.3|212428.3|212584.9|212434.9|212578.3|212428.3|12
1637722780000|2021-11-24 02:59:40|212578.2|212428.2|212573.1|212423.1|212583.1|212433.1|212571.5|212421.5|11
1637722790000|2021-11-24 02:59:50|212575.4|212425.4|212581.3|212431.3|212581.8|212431.8|212575.4|212425.4|7
1637722800000|2021-11-24 03:00:00|212580.6|212430.6|212573.7|212423.7|212580.6|212430.6|212572.9|212422.9|10
1637722810000|2021-11-24 03:00:10|212574.8|212424.8|212579.6|212429.6|212582.5|212432.5|212572.7|212422.7|8
1637722820000|2021-11-24 03:00:20|212581.4|212431.4|212573.6|212423.6|212582.4|212432.4|212570|212420|10
1637722830000|2021-11-24 03:00:30|212575.1|212425.1|212572.9|212422.9|212577.6|212427.6|212572.1|212422.1|12
1637722840000|2021-11-24 03:00:40|212574.2|212424.2|212569.9|212419.9|212575.7|212425.7|212567.1|212417.1|10
1637722850000|2021-11-24 03:00:50|212570.9|212420.9|212571.5|212421.5|212572.5|212422.5|212569.7|212419.7|10
1637722860000|2021-11-24 03:01:00|212571|212421|212571.8|212421.8|212574.5|212424.5|212569.9|212419.9|14
1637722870000|2021-11-24 03:01:10|212573.7|212423.7|212572.2|212422.2|212575.4|212425.4|212563.8|212413.8|7
1637722880000|2021-11-24 03:01:20|212570.7|212420.7|212569.4|212419.4|212571.3|212421.3|212568|212418|5
1637722890000|2021-11-24 03:01:30|212570.8|212420.8|212578.8|212428.8|212580.1|212430.1|212568|212418|7
1637722900000|2021-11-24 03:01:40|212580.2|212430.2|212561.8|212411.8|212587.6|212437.6|212561.8|212411.8|5
1637722910000|2021-11-24 03:01:50|212565.4|212415.4|212564.4|212414.4|212572.3|212422.3|212564.4|212414.4|7
1637722920000|2021-11-24 03:02:00|212564.3|212414.3|212572.8|212422.8|212575.9|212425.9|212563.8|212413.8|12
1637722930000|2021-11-24 03:02:10|212572.9|212422.9|212574|212424|212577|212427|212570.5|212420.5|8
1637722940000|2021-11-24 03:02:20|212574.6|212424.6|212574.6|212424.6|212575.2|212425.2|212569.5|212419.5|14
1637722950000|2021-11-24 03:02:30|212574.5|212424.5|212575|212425|212575.9|212425.9|212572.4|212422.4|8
1637722960000|2021-11-24 03:02:40|212575.4|212425.4|212570.9|212420.9|212576.1|212426.1|212568.8|212418.8|16
1637722970000|2021-11-24 03:02:50|212571.5|212421.5|212574.6|212424.6|212578.3|212428.3|212569.5|212419.5|13
1637722980000|2021-11-24 03:03:00|212574.9|212424.9|212571.7|212421.7|212575.9|212425.9|212571.5|212421.5|17
1637722990000|2021-11-24 03:03:10|212573.6|212423.6|212574.7|212424.7|212575.9|212425.9|212572.7|212422.7|10
1637723000000|2021-11-24 03:03:20|212576.2|212426.2|212584.1|212434.1|212584.1|212434.1|212576|212426|8
1637723010000|2021-11-24 03:03:30|212582.8|212432.8|212570.9|212420.9|212582.9|212432.9|212570.9|212420.9|12
1637723020000|2021-11-24 03:03:40|212572|212422|212620.3|212470.3|212620.3|212470.3|212570.2|212420.2|16
1637723030000|2021-11-24 03:03:50|212622.1|212472.1|212623.5|212473.5|212623.5|212473.5|212607.3|212457.3|16
1637723040000|2021-11-24 03:04:00|212619.2|212469.2|212626.5|212476.5|212633.6|212483.6|212618.1|212468.1|20
1637723050000|2021-11-24 03:04:10|212627|212477|212629|212479|212630.4|212480.4|212626.4|212476.4|9
1637723060000|2021-11-24 03:04:20|212631.3|212481.3|212631.9|212481.9|212631.9|212481.9|212627.7|212477.7|10
1637723070000|2021-11-24 03:04:30|212631.4|212481.4|212656.1|212506.1|212660.7|212510.7|212631.4|212481.4|19
1637723080000|2021-11-24 03:04:40|212658.6|212508.6|212674.2|212524.2|212679.4|212529.4|212653.9|212503.9|20
1637723090000|2021-11-24 03:04:50|212669.6|212519.6|212664|212514|212669.7|212519.7|212662.5|212512.5|16
1637723100000|2021-11-24 03:05:00|212666|212516|212699.3|212549.3|212704.9|212554.9|212666|212516|25
1637723110000|2021-11-24 03:05:10|212702.1|212552.1|212707.7|212557.7|212707.7|212557.7|212701.1|212551.1|18
1637723120000|2021-11-24 03:05:20|212708.4|212558.4|212710.2|212560.2|212721.5|212571.5|212701.5|212551.5|23
1637723130000|2021-11-24 03:05:30|212711.8|212561.8|212712.9|212562.9|212713.2|212563.2|212708.4|212558.4|22
1637723140000|2021-11-24 03:05:40|212712.3|212562.3|212705.7|212555.7|212714.5|212564.5|212705.7|212555.7|8
1637723150000|2021-11-24 03:05:50|212702.2|212552.2|212708.5|212558.5|212711.1|212561.1|212702.2|212552.2|17
1637723160000|2021-11-24 03:06:00|212709.5|212559.5|212710.9|212560.9|212712.4|212562.4|212704.8|212554.8|15
1637723170000|2021-11-24 03:06:10|212710.4|212560.4|212708.8|212558.8|212712.7|212562.7|212706.7|212556.7|15
1637723180000|2021-11-24 03:06:20|212708.4|212558.4|212706.5|212556.5|212710.5|212560.5|212705.4|212555.4|16
1637723190000|2021-11-24 03:06:30|212709|212559|212708.4|212558.4|212711.1|212561.1|212708.1|212558.1|10
1637723200000|2021-11-24 03:06:40|212708.7|212558.7|212717.9|212567.9|212717.9|212567.9|212708|212558|8
1637723210000|2021-11-24 03:06:50|212715.2|212565.2|212713.7|212563.7|212760|212610|212709.4|212559.4|21
1637723220000|2021-11-24 03:07:00|212718|212568|212709.4|212559.4|212718|212568|212706.4|212556.4|13
1637723230000|2021-11-24 03:07:10|212703|212553|212733.4|212583.4|212738.1|212588.1|212698.7|212548.7|22
1637723240000|2021-11-24 03:07:20|212734.4|212584.4|212757.3|212607.3|212758.6|212608.6|212731.9|212581.9|20
1637723250000|2021-11-24 03:07:30|212754.4|212604.4|212744.2|212594.2|212754.4|212604.4|212744.2|212594.2|16
1637723260000|2021-11-24 03:07:40|212749.2|212599.2|212749.6|212599.6|212753.7|212603.7|212747.1|212597.1|21
1637723270000|2021-11-24 03:07:50|212747.5|212597.5|212750.6|212600.6|212754|212604|212747.5|212597.5|14
1637723280000|2021-11-24 03:08:00|212751.4|212601.4|212752.4|212602.4|212754.7|212604.7|212750.6|212600.6|11
1637723290000|2021-11-24 03:08:10|212752.5|212602.5|212747.8|212597.8|212753.1|212603.1|212747.3|212597.3|14
1637723300000|2021-11-24 03:08:20|212756.4|212606.4|212752.9|212602.9|212760.7|212610.7|212736.6|212586.6|22
1637723310000|2021-11-24 03:08:30|212753.3|212603.3|212750.4|212600.4|212760.2|212610.2|212743.4|212593.4|18
1637723320000|2021-11-24 03:08:40|212753.9|212603.9|212755.8|212605.8|212759|212609|212753.9|212603.9|11
1637723330000|2021-11-24 03:08:50|212756.2|212606.2|212763.1|212613.1|212763.1|212613.1|212753.8|212603.8|12
1637723340000|2021-11-24 03:09:00|212764|212614|212762.3|212612.3|212775.3|212625.3|212760|212610|13
1637723350000|2021-11-24 03:09:10|212767.7|212617.7|212749.1|212599.1|212769.7|212619.7|212749.1|212599.1|18
1637723360000|2021-11-24 03:09:20|212752.1|212602.1|212763.5|212613.5|212763.5|212613.5|212752.1|212602.1|11
1637723370000|2021-11-24 03:09:30|212762.1|212612.1|212763.9|212613.9|212765.4|212615.4|212760.8|212610.8|10
1637723380000|2021-11-24 03:09:40|212765|212615|212751.2|212601.2|212766.9|212616.9|212750.3|212600.3|12
1637723390000|2021-11-24 03:09:50|212752.3|212602.3|212753.3|212603.3|212755.4|212605.4|212749|212599|15
1637723400000|2021-11-24 03:10:00|212753.2|212603.2|212753.6|212603.6|212769.6|212619.6|212753.2|212603.2|12
1637723410000|2021-11-24 03:10:10|212755.7|212605.7|212760|212610|212760|212610|212754.4|212604.4|15
1637723420000|2021-11-24 03:10:20|212758.9|212608.9|212765.9|212615.9|212765.9|212615.9|212756.8|212606.8|10
1637723430000|2021-11-24 03:10:30|212766.7|212616.7|212764.3|212614.3|212772.3|212622.3|212763.4|212613.4|19
1637723440000|2021-11-24 03:10:40|212769.1|212619.1|212791|212641|212791|212641|212762.9|212612.9|17
1637723450000|2021-11-24 03:10:50|212790.7|212640.7|212791.6|212641.6|212797|212647|212783.2|212633.2|14
1637723460000|2021-11-24 03:11:00|212792.4|212642.4|212745.6|212595.6|212792.5|212642.5|212745.6|212595.6|19
1637723470000|2021-11-24 03:11:10|212745.4|212595.4|212744|212594|212751.4|212601.4|212741.1|212591.1|23
1637723480000|2021-11-24 03:11:20|212743.3|212593.3|212736.8|212586.8|212743.3|212593.3|212736.8|212586.8|8
1637723490000|2021-11-24 03:11:30|212736.9|212586.9|212743.6|212593.6|212747.9|212597.9|212736.9|212586.9|16
1637723500000|2021-11-24 03:11:40|212743.9|212593.9|212744.8|212594.8|212746.3|212596.3|212741.2|212591.2|15
1637723510000|2021-11-24 03:11:50|212744.9|212594.9|212747.7|212597.7|212749.8|212599.8|212742.6|212592.6|14
1637723520000|2021-11-24 03:12:00|212742.8|212592.8|212738.4|212588.4|212746.1|212596.1|212738.4|212588.4|15
1637723530000|2021-11-24 03:12:10|212739|212589|212740.8|212590.8|212741.6|212591.6|212736.5|212586.5|7
1637723540000|2021-11-24 03:12:20|212740.4|212590.4|212744.4|212594.4|212746.9|212596.9|212740.4|212590.4|12
1637723550000|2021-11-24 03:12:30|212738.1|212588.1|212736.7|212586.7|212762.7|212612.7|212732.6|212582.6|17
1637723560000|2021-11-24 03:12:40|212736.9|212586.9|212739.4|212589.4|212744|212594|212736.9|212586.9|17
1637723570000|2021-11-24 03:12:50|212737.8|212587.8|212741|212591|212741|212591|212734|212584|17
1637723580000|2021-11-24 03:13:00|212735.8|212585.8|212732.4|212582.4|212738.3|212588.3|212709.4|212559.4|29
1637723590000|2021-11-24 03:13:10|212723.9|212573.9|212735.6|212585.6|212743.4|212593.4|212723.9|212573.9|20
1637723600000|2021-11-24 03:13:20|212735.7|212585.7|212749.9|212599.9|212757.5|212607.5|212735.7|212585.7|19
1637723610000|2021-11-24 03:13:30|212748.1|212598.1|212747.4|212597.4|212753.1|212603.1|212743.9|212593.9|16
1637723620000|2021-11-24 03:13:40|212749.2|212599.2|212752|212602|212753.1|212603.1|212749.2|212599.2|8
1637723630000|2021-11-24 03:13:50|212751.9|212601.9|212749.7|212599.7|212751.9|212601.9|212749.7|212599.7|10
1637723640000|2021-11-24 03:14:00|212748.8|212598.8|212744|212594|212760.8|212610.8|212741.4|212591.4|15
1637723650000|2021-11-24 03:14:10|212745.6|212595.6|212747.5|212597.5|212751.6|212601.6|212745.6|212595.6|15
1637723660000|2021-11-24 03:14:20|212746.8|212596.8|212740.5|212590.5|212746.8|212596.8|212735.4|212585.4|15
1637723670000|2021-11-24 03:14:30|212736.9|212586.9|212734.7|212584.7|212737.8|212587.8|212730.9|212580.9|16
1637723680000|2021-11-24 03:14:40|212735.5|212585.5|212736.5|212586.5|212753.4|212603.4|212734.3|212584.3|14
1637723690000|2021-11-24 03:14:50|212757|212607|212745.8|212595.8|212757|212607|212744.6|212594.6|15
1637723700000|2021-11-24 03:15:00|212744.6|212594.6|212747.3|212597.3|212747.5|212597.5|212740.6|212590.6|21
1637723710000|2021-11-24 03:15:10|212747.4|212597.4|212746.6|212596.6|212747.4|212597.4|212745.3|212595.3|10
1637723720000|2021-11-24 03:15:20|212750.6|212600.6|212757.1|212607.1|212758|212608|212750.5|212600.5|12
1637723730000|2021-11-24 03:15:30|212757|212607|212756.7|212606.7|212757.2|212607.2|212755.9|212605.9|6
1637723740000|2021-11-24 03:15:40|212757.2|212607.2|212755.4|212605.4|212757.4|212607.4|212746|212596|14
1637723750000|2021-11-24 03:15:50|212755.9|212605.9|212754.8|212604.8|212755.9|212605.9|212751.1|212601.1|9
1637723760000|2021-11-24 03:16:00|212755.4|212605.4|212752.6|212602.6|212755.4|212605.4|212751.3|212601.3|14
1637723770000|2021-11-24 03:16:10|212753.8|212603.8|212753.1|212603.1|212753.8|212603.8|212751.9|212601.9|10
1637723780000|2021-11-24 03:16:20|212752.9|212602.9|212755.8|212605.8|212757.2|212607.2|212752.9|212602.9|9
1637723790000|2021-11-24 03:16:30|212755.6|212605.6|212753.2|212603.2|212757.8|212607.8|212749.5|212599.5|9
1637723800000|2021-11-24 03:16:40|212752|212602|212747|212597|212752.6|212602.6|212743|212593|18
1637723810000|2021-11-24 03:16:50|212750.9|212600.9|212747.8|212597.8|212752.9|212602.9|212743.7|212593.7|14
1637723820000|2021-11-24 03:17:00|212746.1|212596.1|212740.5|212590.5|212747.2|212597.2|212738.4|212588.4|11
1637723830000|2021-11-24 03:17:10|212751.8|212601.8|212731.8|212581.8|212752.4|212602.4|212715.9|212565.9|14
1637723840000|2021-11-24 03:17:20|212726.6|212576.6|212730.8|212580.8|212730.8|212580.8|212726.6|212576.6|10
1637723850000|2021-11-24 03:17:30|212717.5|212567.5|212742.5|212592.5|212746.4|212596.4|212710|212560|18
1637723860000|2021-11-24 03:17:40|212740.2|212590.2|212750|212600|212750|212600|212738.6|212588.6|16
1637723870000|2021-11-24 03:17:50|212748.6|212598.6|212747.3|212597.3|212749.8|212599.8|212745.7|212595.7|14
1637723880000|2021-11-24 03:18:00|212747.2|212597.2|212749.2|212599.2|212752.5|212602.5|212747.2|212597.2|15
1637723890000|2021-11-24 03:18:10|212751|212601|212745.4|212595.4|212753|212603|212745.4|212595.4|14
1637723900000|2021-11-24 03:18:20|212746.3|212596.3|212742.5|212592.5|212746.3|212596.3|212742|212592|17
1637723910000|2021-11-24 03:18:30|212743.4|212593.4|212749.9|212599.9|212753.2|212603.2|212743.4|212593.4|8
1637723920000|2021-11-24 03:18:40|212750.1|212600.1|212751.4|212601.4|212753.2|212603.2|212749.3|212599.3|11
1637723930000|2021-11-24 03:18:50|212755.9|212605.9|212749.4|212599.4|212757.4|212607.4|212742.2|212592.2|12
1637723940000|2021-11-24 03:19:00|212749.8|212599.8|212764.7|212614.7|212764.7|212614.7|212747|212597|19
1637723950000|2021-11-24 03:19:10|212770.8|212620.8|212761|212611|212770.8|212620.8|212755.6|212605.6|8
1637723960000|2021-11-24 03:19:20|212765.3|212615.3|212766.3|212616.3|212768|212618|212764.2|212614.2|13
1637723970000|2021-11-24 03:19:30|212766|212616|212758.2|212608.2|212767|212617|212758.2|212608.2|12
1637723980000|2021-11-24 03:19:40|212754.8|212604.8|212766.7|212616.7|212769.1|212619.1|212754.8|212604.8|14
1637723990000|2021-11-24 03:19:50|212770.8|212620.8|212772.2|212622.2|212772.2|212622.2|212765.5|212615.5|17
1637724000000|2021-11-24 03:20:00|212772.6|212622.6|212785.5|212635.5|212794.6|212644.6|212767.9|212617.9|23
1637724010000|2021-11-24 03:20:10|212789.2|212639.2|212763.2|212613.2|212790.4|212640.4|212746.4|212596.4|16
1637724020000|2021-11-24 03:20:20|212765.2|212615.2|212768.2|212618.2|212772.8|212622.8|212758.3|212608.3|15
1637724030000|2021-11-24 03:20:30|212764.9|212614.9|212761|212611|212765.9|212615.9|212759.8|212609.8|14
1637724040000|2021-11-24 03:20:40|212762|212612|212762.2|212612.2|212764.6|212614.6|212762|212612|11
1637724050000|2021-11-24 03:20:50|212761.4|212611.4|212764|212614|212764|212614|212760.7|212610.7|8
1637724060000|2021-11-24 03:21:00|212765.4|212615.4|212765.2|212615.2|212768.9|212618.9|212757.7|212607.7|27
1637724070000|2021-11-24 03:21:10|212764.9|212614.9|212768.2|212618.2|212768.2|212618.2|212764.9|212614.9|15
1637724080000|2021-11-24 03:21:20|212757.6|212607.6|212763.5|212613.5|212772.1|212622.1|212752.4|212602.4|17
1637724090000|2021-11-24 03:21:30|212761|212611|212767.9|212617.9|212767.9|212617.9|212760.1|212610.1|9
1637724100000|2021-11-24 03:21:40|212781|212631|212763.5|212613.5|212781.7|212631.7|212758.1|212608.1|10
1637724110000|2021-11-24 03:21:50|212764|212614|212758.7|212608.7|212764.2|212614.2|212758.5|212608.5|9
1637724120000|2021-11-24 03:22:00|212760.6|212610.6|212759.4|212609.4|212763.1|212613.1|212756|212606|18
1637724130000|2021-11-24 03:22:10|212761.3|212611.3|212755.8|212605.8|212761.3|212611.3|212751.8|212601.8|17
1637724140000|2021-11-24 03:22:20|212756.8|212606.8|212758.4|212608.4|212758.4|212608.4|212752.1|212602.1|16
1637724150000|2021-11-24 03:22:30|212752|212602|212729.5|212579.5|212752|212602|212724.5|212574.5|23
1637724160000|2021-11-24 03:22:40|212734.3|212584.3|212735.2|212585.2|212744.9|212594.9|212734.3|212584.3|12
1637724170000|2021-11-24 03:22:50|212738.7|212588.7|212649.3|212499.3|212749.3|212599.3|212643.5|212493.5|26
1637724180000|2021-11-24 03:23:00|212650.1|212500.1|212647.4|212497.4|212650.8|212500.8|212646.2|212496.2|15
1637724190000|2021-11-24 03:23:10|212649.8|212499.8|212652.6|212502.6|212657.2|212507.2|212647.7|212497.7|14
1637724200000|2021-11-24 03:23:20|212653.5|212503.5|212608.1|212458.1|212654.7|212504.7|212596.4|212446.4|23
1637724210000|2021-11-24 03:23:30|212606.9|212456.9|212606.4|212456.4|212607.3|212457.3|212603.7|212453.7|12
1637724220000|2021-11-24 03:23:40|212607.3|212457.3|212581.1|212431.1|212607.7|212457.7|212581|212431|16
1637724230000|2021-11-24 03:23:50|212584.1|212434.1|212585.1|212435.1|212589.9|212439.9|212584|212434|14
1637724240000|2021-11-24 03:24:00|212585.5|212435.5|212574.3|212424.3|212586|212436|212570.2|212420.2|16
1637724250000|2021-11-24 03:24:10|212577.1|212427.1|212573.8|212423.8|212579.6|212429.6|212570.8|212420.8|10
1637724260000|2021-11-24 03:24:20|212572.3|212422.3|212567.8|212417.8|212574.5|212424.5|212563.4|212413.4|11
1637724270000|2021-11-24 03:24:30|212566.9|212416.9|212576.9|212426.9|212576.9|212426.9|212566.9|212416.9|8
1637724280000|2021-11-24 03:24:40|212576.2|212426.2|212572.9|212422.9|212579.8|212429.8|212572.4|212422.4|11
1637724290000|2021-11-24 03:24:50|212574.5|212424.5|212563.3|212413.3|212580.1|212430.1|212563.3|212413.3|9
1637724300000|2021-11-24 03:25:00|212570.3|212420.3|212575.6|212425.6|212575.6|212425.6|212560.6|212410.6|9
1637724310000|2021-11-24 03:25:10|212577.8|212427.8|212578.4|212428.4|212583.6|212433.6|212577.8|212427.8|4
1637724320000|2021-11-24 03:25:20|212576.6|212426.6|212578.3|212428.3|212579.8|212429.8|212571.6|212421.6|14
1637724330000|2021-11-24 03:25:30|212575.5|212425.5|212580.8|212430.8|212582.1|212432.1|212572|212422|8
1637724340000|2021-11-24 03:25:40|212576.9|212426.9|212580.8|212430.8|212580.9|212430.9|212576.9|212426.9|8
1637724350000|2021-11-24 03:25:50|212579.7|212429.7|212570.2|212420.2|212580.8|212430.8|212568.8|212418.8|9
1637724360000|2021-11-24 03:26:00|212569.9|212419.9|212577.1|212427.1|212579.1|212429.1|212569.5|212419.5|10
1637724370000|2021-11-24 03:26:10|212570.9|212420.9|212600.9|212450.9|212600.9|212450.9|212570.9|212420.9|15
1637724380000|2021-11-24 03:26:20|212599.4|212449.4|212601.4|212451.4|212601.4|212451.4|212599.4|212449.4|12
1637724390000|2021-11-24 03:26:30|212602.6|212452.6|212597.8|212447.8|212602.6|212452.6|212594|212444|11
1637724400000|2021-11-24 03:26:40|212599.5|212449.5|212610.5|212460.5|212611.6|212461.6|212598.9|212448.9|14
1637724410000|2021-11-24 03:26:50|212609.3|212459.3|212606.8|212456.8|212620.5|212470.5|212603.6|212453.6|17
1637724420000|2021-11-24 03:27:00|212610.9|212460.9|212613.5|212463.5|212616.5|212466.5|212606.5|212456.5|14
1637724430000|2021-11-24 03:27:10|212611.9|212461.9|212610.7|212460.7|212621|212471|212610.6|212460.6|16
1637724440000|2021-11-24 03:27:20|212616.8|212466.8|212608|212458|212620.1|212470.1|212601.7|212451.7|15
1637724450000|2021-11-24 03:27:30|212607.2|212457.2|212606.8|212456.8|212611|212461|212604.8|212454.8|10
1637724460000|2021-11-24 03:27:40|212608|212458|212610.3|212460.3|212613.7|212463.7|212605.9|212455.9|14
1637724470000|2021-11-24 03:27:50|212611.1|212461.1|212609.8|212459.8|212612.1|212462.1|212607.2|212457.2|10
1637724480000|2021-11-24 03:28:00|212605.4|212455.4|212609.3|212459.3|212609.7|212459.7|212605.4|212455.4|5
1637724490000|2021-11-24 03:28:10|212610|212460|212612.3|212462.3|212617.5|212467.5|212604|212454|12
1637724500000|2021-11-24 03:28:20|212607.4|212457.4|212608.5|212458.5|212608.5|212458.5|212605.6|212455.6|7
1637724510000|2021-11-24 03:28:30|212605.7|212455.7|212608.6|212458.6|212608.6|212458.6|212605.7|212455.7|8
1637724520000|2021-11-24 03:28:40|212608.5|212458.5|212612.6|212462.6|212612.7|212462.7|212607.3|212457.3|12
1637724530000|2021-11-24 03:28:50|212612.8|212462.8|212607.2|212457.2|212612.8|212462.8|212604.9|212454.9|15
1637724540000|2021-11-24 03:29:00|212608.6|212458.6|212609.9|212459.9|212610.2|212460.2|212606.6|212456.6|10
1637724550000|2021-11-24 03:29:10|212609.4|212459.4|212608.3|212458.3|212609.4|212459.4|212605.9|212455.9|13
1637724560000|2021-11-24 03:29:20|212608.9|212458.9|212605.9|212455.9|212611|212461|212601.6|212451.6|14
1637724570000|2021-11-24 03:29:30|212607.2|212457.2|212607.2|212457.2|212607.2|212457.2|212603.6|212453.6|7
1637724580000|2021-11-24 03:29:40|212607.3|212457.3|212604.2|212454.2|212610.3|212460.3|212602.8|212452.8|13
1637724590000|2021-11-24 03:29:50|212603|212453|212611.8|212461.8|212611.8|212461.8|212603|212453|11
1637724600000|2021-11-24 03:30:00|212611|212461|212609.6|212459.6|212616.7|212466.7|212600|212450|20
1637724610000|2021-11-24 03:30:10|212609.7|212459.7|212615.3|212465.3|212615.3|212465.3|212607.1|212457.1|13
1637724620000|2021-11-24 03:30:20|212614.9|212464.9|212615|212465|212616|212466|212613.6|212463.6|14
1637724630000|2021-11-24 03:30:30|212615.3|212465.3|212614.7|212464.7|212625.6|212475.6|212613.1|212463.1|20
1637724640000|2021-11-24 03:30:40|212616|212466|212619.4|212469.4|212621.9|212471.9|212614.2|212464.2|14
1637724650000|2021-11-24 03:30:50|212619.1|212469.1|212616|212466|212620.1|212470.1|212615.6|212465.6|11
1637724660000|2021-11-24 03:31:00|212616.3|212466.3|212610|212460|212617.5|212467.5|212607|212457|12
1637724670000|2021-11-24 03:31:10|212613.4|212463.4|212605|212455|212613.4|212463.4|212605|212455|16
1637724680000|2021-11-24 03:31:20|212605.6|212455.6|212607.1|212457.1|212607.5|212457.5|212605.6|212455.6|12
1637724690000|2021-11-24 03:31:30|212607.5|212457.5|212607.4|212457.4|212607.6|212457.6|212605.2|212455.2|9
1637724700000|2021-11-24 03:31:40|212607.9|212457.9|212603.5|212453.5|212608.8|212458.8|212603.1|212453.1|11
1637724710000|2021-11-24 03:31:50|212603.4|212453.4|212605.4|212455.4|212605.4|212455.4|212603.2|212453.2|8
1637724720000|2021-11-24 03:32:00|212604.6|212454.6|212605.9|212455.9|212606.5|212456.5|212604.6|212454.6|7
1637724730000|2021-11-24 03:32:10|212605.5|212455.5|212606.2|212456.2|212606.4|212456.4|212605.4|212455.4|8
1637724740000|2021-11-24 03:32:20|212607.1|212457.1|212604.5|212454.5|212607.2|212457.2|212604.5|212454.5|11
1637724750000|2021-11-24 03:32:30|212603.8|212453.8|212605.5|212455.5|212605.9|212455.9|212603.8|212453.8|10
1637724760000|2021-11-24 03:32:40|212605.3|212455.3|212581.8|212431.8|212605.3|212455.3|212569|212419|18
1637724770000|2021-11-24 03:32:50|212584.4|212434.4|212591.1|212441.1|212591.4|212441.4|212582|212432|13
1637724780000|2021-11-24 03:33:00|212591.8|212441.8|212589.4|212439.4|212594|212444|212587.5|212437.5|14
1637724790000|2021-11-24 03:33:10|212590|212440|212590.4|212440.4|212591.4|212441.4|212589.6|212439.6|12
1637724800000|2021-11-24 03:33:20|212590.6|212440.6|212590.8|212440.8|212590.9|212440.9|212589|212439|11
1637724810000|2021-11-24 03:33:30|212590.9|212440.9|212590.3|212440.3|212590.9|212440.9|212588.4|212438.4|12
1637724820000|2021-11-24 03:33:40|212590.9|212440.9|212592.7|212442.7|212592.7|212442.7|212590|212440|13
1637724830000|2021-11-24 03:33:50|212592.6|212442.6|212609.5|212459.5|212609.5|212459.5|212592.6|212442.6|13
1637724840000|2021-11-24 03:34:00|212611.4|212461.4|212610.6|212460.6|212614.2|212464.2|212610.6|212460.6|13
1637724850000|2021-11-24 03:34:10|212611.5|212461.5|212612.5|212462.5|212612.6|212462.6|212610.4|212460.4|9
1637724860000|2021-11-24 03:34:20|212612.7|212462.7|212614.6|212464.6|212615|212465|212611.8|212461.8|13
1637724870000|2021-11-24 03:34:30|212617|212467|212623.7|212473.7|212624.5|212474.5|212614.7|212464.7|16
1637724880000|2021-11-24 03:34:40|212624.1|212474.1|212621.6|212471.6|212624.1|212474.1|212619.8|212469.8|12
1637724890000|2021-11-24 03:34:50|212621.5|212471.5|212624.1|212474.1|212624.1|212474.1|212620.5|212470.5|14
1637724900000|2021-11-24 03:35:00|212623.8|212473.8|212624.1|212474.1|212624.6|212474.6|212623.3|212473.3|16
1637724910000|2021-11-24 03:35:10|212623.8|212473.8|212624.1|212474.1|212624.4|212474.4|212622.6|212472.6|9
1637724920000|2021-11-24 03:35:20|212622.5|212472.5|212624.6|212474.6|212627.1|212477.1|212622.5|212472.5|8
1637724930000|2021-11-24 03:35:30|212624.9|212474.9|212626.4|212476.4|212626.6|212476.6|212624.5|212474.5|12
1637724940000|2021-11-24 03:35:40|212626.8|212476.8|212625.1|212475.1|212626.8|212476.8|212623.1|212473.1|12
1637724950000|2021-11-24 03:35:50|212624.8|212474.8|212626.7|212476.7|212627.8|212477.8|212624.6|212474.6|8
1637724960000|2021-11-24 03:36:00|212625.6|212475.6|212616.2|212466.2|212627.2|212477.2|212613.7|212463.7|14
1637724970000|2021-11-24 03:36:10|212614.6|212464.6|212613.4|212463.4|212616|212466|212613.2|212463.2|7
1637724980000|2021-11-24 03:36:20|212615.1|212465.1|212616|212466|212623.2|212473.2|212615.1|212465.1|8
1637724990000|2021-11-24 03:36:30|212616.2|212466.2|212616.7|212466.7|212616.8|212466.8|212615|212465|8
1637725000000|2021-11-24 03:36:40|212616.2|212466.2|212615.5|212465.5|212617.1|212467.1|212614.2|212464.2|8
1637725010000|2021-11-24 03:36:50|212616.2|212466.2|212616|212466|212617.5|212467.5|212615.6|212465.6|5
1637725020000|2021-11-24 03:37:00|212616.2|212466.2|212610.2|212460.2|212616.3|212466.3|212609|212459|13
1637725030000|2021-11-24 03:37:10|212611.9|212461.9|212614.2|212464.2|212615.7|212465.7|212611.9|212461.9|15
1637725040000|2021-11-24 03:37:20|212612.7|212462.7|212614.8|212464.8|212614.8|212464.8|212610.6|212460.6|9
1637725050000|2021-11-24 03:37:30|212612.6|212462.6|212614.6|212464.6|212618.5|212468.5|212610.9|212460.9|15
1637725060000|2021-11-24 03:37:40|212614.3|212464.3|212619|212469|212619|212469|212610.3|212460.3|10
1637725070000|2021-11-24 03:37:50|212618.1|212468.1|212616.7|212466.7|212618.4|212468.4|212613.2|212463.2|10
1637725080000|2021-11-24 03:38:00|212616.9|212466.9|212614|212464|212616.9|212466.9|212612.2|212462.2|24
1637725090000|2021-11-24 03:38:10|212615.2|212465.2|212615.5|212465.5|212615.5|212465.5|212612.1|212462.1|10
1637725100000|2021-11-24 03:38:20|212615.7|212465.7|212609.6|212459.6|212615.7|212465.7|212609.6|212459.6|9
1637725110000|2021-11-24 03:38:30|212611.2|212461.2|212609.5|212459.5|212611.9|212461.9|212608.5|212458.5|14
1637725120000|2021-11-24 03:38:40|212609.4|212459.4|212613.2|212463.2|212613.2|212463.2|212609.1|212459.1|8
1637725130000|2021-11-24 03:38:50|212613.7|212463.7|212613.9|212463.9|212613.9|212463.9|212612.1|212462.1|6
1637725140000|2021-11-24 03:39:00|212613.4|212463.4|212617.6|212467.6|212618.4|212468.4|212611|212461|21
1637725150000|2021-11-24 03:39:10|212615.7|212465.7|212618.6|212468.6|212618.6|212468.6|212613.7|212463.7|10
1637725160000|2021-11-24 03:39:20|212617.7|212467.7|212615.9|212465.9|212619.7|212469.7|212612.7|212462.7|12
1637725170000|2021-11-24 03:39:30|212618|212468|212622.5|212472.5|212625.7|212475.7|212617|212467|10
1637725180000|2021-11-24 03:39:40|212622.3|212472.3|212628.4|212478.4|212632.7|212482.7|212621.6|212471.6|21
1637725190000|2021-11-24 03:39:50|212627.5|212477.5|212623.5|212473.5|212628|212478|212622.1|212472.1|9
1637725200000|2021-11-24 03:40:00|212622.7|212472.7|212624.2|212474.2|212627.9|212477.9|212622.7|212472.7|17
1637725210000|2021-11-24 03:40:10|212624.5|212474.5|212623.5|212473.5|212624.8|212474.8|212622.3|212472.3|7
1637725220000|2021-11-24 03:40:20|212624.7|212474.7|212628.4|212478.4|212634.4|212484.4|212624.1|212474.1|16
1637725230000|2021-11-24 03:40:30|212629|212479|212626.7|212476.7|212634.7|212484.7|212622.5|212472.5|14
1637725240000|2021-11-24 03:40:40|212628.3|212478.3|212627.1|212477.1|212628.7|212478.7|212624.4|212474.4|17
1637725250000|2021-11-24 03:40:50|212626.9|212476.9|212623.3|212473.3|212627.5|212477.5|212623.3|212473.3|6
1637725260000|2021-11-24 03:41:00|212626.1|212476.1|212627.1|212477.1|212631.6|212481.6|212626.1|212476.1|17
1637725270000|2021-11-24 03:41:10|212627.8|212477.8|212629.7|212479.7|212629.7|212479.7|212626.1|212476.1|12
1637725280000|2021-11-24 03:41:20|212630|212480|212626.5|212476.5|212635.2|212485.2|212625.4|212475.4|12
1637725290000|2021-11-24 03:41:30|212627.1|212477.1|212628.9|212478.9|212632.6|212482.6|212627.1|212477.1|9
1637725300000|2021-11-24 03:41:40|212627.6|212477.6|212626.1|212476.1|212629.3|212479.3|212624.2|212474.2|14
1637725310000|2021-11-24 03:41:50|212625.6|212475.6|212624.5|212474.5|212631.8|212481.8|212624.4|212474.4|10
1637725320000|2021-11-24 03:42:00|212624.4|212474.4|212622.7|212472.7|212624.5|212474.5|212621.9|212471.9|10
1637725330000|2021-11-24 03:42:10|212621.7|212471.7|212624.2|212474.2|212626.1|212476.1|212618.1|212468.1|11
1637725340000|2021-11-24 03:42:20|212623.4|212473.4|212619.3|212469.3|212624|212474|212619.3|212469.3|10
1637725350000|2021-11-24 03:42:30|212621.2|212471.2|212617.4|212467.4|212621.7|212471.7|212617.4|212467.4|8
1637725360000|2021-11-24 03:42:40|212616.8|212466.8|212615.7|212465.7|212617.9|212467.9|212613.1|212463.1|15
1637725370000|2021-11-24 03:42:50|212616.1|212466.1|212617|212467|212617|212467|212615.2|212465.2|8
1637725380000|2021-11-24 03:43:00|212617.2|212467.2|212614.8|212464.8|212622.9|212472.9|212613.7|212463.7|11
1637725390000|2021-11-24 03:43:10|212614.1|212464.1|212608.8|212458.8|212614.1|212464.1|212607.7|212457.7|16
1637725400000|2021-11-24 03:43:20|212608.9|212458.9|212613.9|212463.9|212614.6|212464.6|212607|212457|12
1637725410000|2021-11-24 03:43:30|212614.1|212464.1|212611|212461|212614.1|212464.1|212610.3|212460.3|9
1637725420000|2021-11-24 03:43:40|212611.8|212461.8|212613.7|212463.7|212623|212473|212610.3|212460.3|10
1637725430000|2021-11-24 03:43:50|212614.2|212464.2|212615.8|212465.8|212630.2|212480.2|212606.6|212456.6|10
1637725440000|2021-11-24 03:44:00|212613.5|212463.5|212619.7|212469.7|212620.9|212470.9|212613.5|212463.5|9
1637725450000|2021-11-24 03:44:10|212618.6|212468.6|212616.9|212466.9|212618.6|212468.6|212616.9|212466.9|5
1637725460000|2021-11-24 03:44:20|212617|212467|212617.4|212467.4|212620|212470|212616.3|212466.3|7
1637725470000|2021-11-24 03:44:30|212618.4|212468.4|212615.5|212465.5|212618.4|212468.4|212615.5|212465.5|6
1637725480000|2021-11-24 03:44:40|212617|212467|212614.7|212464.7|212618|212468|212613.4|212463.4|8
1637725490000|2021-11-24 03:44:50|212613.3|212463.3|212614.9|212464.9|212617.8|212467.8|212611.5|212461.5|12
1637725500000|2021-11-24 03:45:00|212613.6|212463.6|212614.9|212464.9|212615|212465|212612.5|212462.5|18
1637725510000|2021-11-24 03:45:10|212615.7|212465.7|212614.2|212464.2|212615.7|212465.7|212613.4|212463.4|9
1637725520000|2021-11-24 03:45:20|212615.2|212465.2|212615.4|212465.4|212620.6|212470.6|212613.4|212463.4|12
1637725530000|2021-11-24 03:45:30|212615.3|212465.3|212612.7|212462.7|212615.3|212465.3|212612.7|212462.7|10
1637725540000|2021-11-24 03:45:40|212613.2|212463.2|212616.8|212466.8|212619.3|212469.3|212613.2|212463.2|8
1637725550000|2021-11-24 03:45:50|212616.9|212466.9|212617.3|212467.3|212617.3|212467.3|212614.8|212464.8|8
1637725560000|2021-11-24 03:46:00|212616.7|212466.7|212617.7|212467.7|212621.2|212471.2|212616.7|212466.7|8
1637725570000|2021-11-24 03:46:10|212620.8|212470.8|212621.2|212471.2|212632.3|212482.3|212618.7|212468.7|11
1637725580000|2021-11-24 03:46:20|212624.6|212474.6|212621.5|212471.5|212625.1|212475.1|212617.9|212467.9|17
1637725590000|2021-11-24 03:46:30|212624.9|212474.9|212617.8|212467.8|212624.9|212474.9|212617.8|212467.8|8
1637725600000|2021-11-24 03:46:40|212619.6|212469.6|212625.7|212475.7|212625.7|212475.7|212619.1|212469.1|12
1637725610000|2021-11-24 03:46:50|212623.9|212473.9|212622.7|212472.7|212624.9|212474.9|212622.7|212472.7|7
1637725620000|2021-11-24 03:47:00|212617|212467|212628.7|212478.7|212628.7|212478.7|212617|212467|12
1637725630000|2021-11-24 03:47:10|212628.2|212478.2|212625.2|212475.2|212628.2|212478.2|212619.2|212469.2|12
1637725640000|2021-11-24 03:47:20|212620.6|212470.6|212631|212481|212631|212481|212620.6|212470.6|7
1637725650000|2021-11-24 03:47:30|212630.1|212480.1|212625.2|212475.2|212630.1|212480.1|212625.2|212475.2|9
1637725660000|2021-11-24 03:47:40|212623.6|212473.6|212620.6|212470.6|212624.8|212474.8|212620.6|212470.6|6
1637725670000|2021-11-24 03:47:50|212623.1|212473.1|212629.7|212479.7|212629.7|212479.7|212616.5|212466.5|4
1637725680000|2021-11-24 03:48:00|212629.4|212479.4|212624.6|212474.6|212638.1|212488.1|212623.8|212473.8|9
1637725690000|2021-11-24 03:48:10|212625.7|212475.7|212625.5|212475.5|212626.8|212476.8|212621.5|212471.5|7
1637725700000|2021-11-24 03:48:20|212626.5|212476.5|212636.4|212486.4|212636.7|212486.7|212624.9|212474.9|7
1637725710000|2021-11-24 03:48:30|212636.3|212486.3|212638.1|212488.1|212640.4|212490.4|212631.5|212481.5|11
1637725720000|2021-11-24 03:48:40|212634.4|212484.4|212655.9|212505.9|212662.1|212512.1|212631.5|212481.5|23
1637725730000|2021-11-24 03:48:50|212655.5|212505.5|212655|212505|212655.7|212505.7|212653.6|212503.6|11
1637725740000|2021-11-24 03:49:00|212654.5|212504.5|212658.5|212508.5|212662.5|212512.5|212651.9|212501.9|13
1637725750000|2021-11-24 03:49:10|212658.8|212508.8|212656.7|212506.7|212658.9|212508.9|212656.7|212506.7|8
1637725760000|2021-11-24 03:49:20|212658.2|212508.2|212659.4|212509.4|212662.4|212512.4|212656.8|212506.8|10
1637725770000|2021-11-24 03:49:30|212653.5|212503.5|212652.8|212502.8|212655.3|212505.3|212652.8|212502.8|6
1637725780000|2021-11-24 03:49:40|212654.7|212504.7|212658.4|212508.4|212660.1|212510.1|212652.1|212502.1|9
1637725790000|2021-11-24 03:49:50|212659.1|212509.1|212654.5|212504.5|212659.1|212509.1|212649.9|212499.9|12
1637725800000|2021-11-24 03:50:00|212660.3|212510.3|212658.8|212508.8|212660.8|212510.8|212653.2|212503.2|16
1637725810000|2021-11-24 03:50:10|212659.8|212509.8|212656.6|212506.6|212659.8|212509.8|212656.6|212506.6|6
1637725820000|2021-11-24 03:50:20|212656.7|212506.7|212660.5|212510.5|212665.2|212515.2|212651.7|212501.7|10
1637725830000|2021-11-24 03:50:30|212660|212510|212654.1|212504.1|212660|212510|212654.1|212504.1|13
1637725840000|2021-11-24 03:50:40|212655.4|212505.4|212658.5|212508.5|212665.2|212515.2|212651.8|212501.8|12
1637725850000|2021-11-24 03:50:50|212660.6|212510.6|212660.2|212510.2|212660.7|212510.7|212658.7|212508.7|7
1637725860000|2021-11-24 03:51:00|212660.5|212510.5|212662.4|212512.4|212665.7|212515.7|212659.2|212509.2|14
1637725870000|2021-11-24 03:51:10|212663.2|212513.2|212666.8|212516.8|212673.9|212523.9|212660.4|212510.4|20
1637725880000|2021-11-24 03:51:20|212671.9|212521.9|212671.7|212521.7|212675.7|212525.7|212669.9|212519.9|17
1637725890000|2021-11-24 03:51:30|212672.2|212522.2|212693.7|212543.7|212699.9|212549.9|212672.2|212522.2|18
1637725900000|2021-11-24 03:51:40|212697.9|212547.9|212698.2|212548.2|212702.4|212552.4|212695.5|212545.5|22
1637725910000|2021-11-24 03:51:50|212698.7|212548.7|212711.4|212561.4|212711.7|212561.7|212696.4|212546.4|16
1637725920000|2021-11-24 03:52:00|212711.7|212561.7|212703.4|212553.4|212715.7|212565.7|212702.7|212552.7|22
1637725930000|2021-11-24 03:52:10|212702.6|212552.6|212703.9|212553.9|212705.1|212555.1|212702.2|212552.2|15
1637725940000|2021-11-24 03:52:20|212703.7|212553.7|212689.5|212539.5|212710.6|212560.6|212688.9|212538.9|13
1637725950000|2021-11-24 03:52:30|212687.3|212537.3|212685.4|212535.4|212691.2|212541.2|212684.8|212534.8|16
1637725960000|2021-11-24 03:52:40|212685.2|212535.2|212689.1|212539.1|212692.7|212542.7|212685.2|212535.2|13
1637725970000|2021-11-24 03:52:50|212689.7|212539.7|212688.1|212538.1|212689.7|212539.7|212687.8|212537.8|12
1637725980000|2021-11-24 03:53:00|212688.3|212538.3|212689.2|212539.2|212693.5|212543.5|212688.3|212538.3|13
1637725990000|2021-11-24 03:53:10|212690|212540|212682.5|212532.5|212690|212540|212681.7|212531.7|14
1637726000000|2021-11-24 03:53:20|212682.8|212532.8|212685.1|212535.1|212691.1|212541.1|212682.8|212532.8|11
1637726010000|2021-11-24 03:53:30|212685.8|212535.8|212670.7|212520.7|212686.1|212536.1|212670.7|212520.7|12
1637726020000|2021-11-24 03:53:40|212671.7|212521.7|212673.2|212523.2|212674.6|212524.6|212669.2|212519.2|11
1637726030000|2021-11-24 03:53:50|212672|212522|212679|212529|212679|212529|212672|212522|16
1637726040000|2021-11-24 03:54:00|212678.7|212528.7|212664.3|212514.3|212678.7|212528.7|212663|212513|21
1637726050000|2021-11-24 03:54:10|212663.7|212513.7|212698.2|212548.2|212698.2|212548.2|212663.7|212513.7|18
1637726060000|2021-11-24 03:54:20|212694.8|212544.8|212697.3|212547.3|212702.5|212552.5|212694.8|212544.8|16
1637726070000|2021-11-24 03:54:30|212697|212547|212695.9|212545.9|212702.5|212552.5|212693.5|212543.5|15
1637726080000|2021-11-24 03:54:40|212695.4|212545.4|212700.6|212550.6|212703.2|212553.2|212694.2|212544.2|13
1637726090000|2021-11-24 03:54:50|212699.5|212549.5|212699.6|212549.6|212703|212553|212697.9|212547.9|10
1637726100000|2021-11-24 03:55:00|212700|212550|212702|212552|212702|212552|212698.5|212548.5|14
1637726110000|2021-11-24 03:55:10|212701.1|212551.1|212704.3|212554.3|212707.7|212557.7|212700.6|212550.6|10
1637726120000|2021-11-24 03:55:20|212703.6|212553.6|212705.7|212555.7|212707.2|212557.2|212703|212553|15
1637726130000|2021-11-24 03:55:30|212705.4|212555.4|212701.8|212551.8|212710.1|212560.1|212701.8|212551.8|14
1637726140000|2021-11-24 03:55:40|212702.4|212552.4|212709.5|212559.5|212709.5|212559.5|212702.4|212552.4|12
1637726150000|2021-11-24 03:55:50|212711.9|212561.9|212711.1|212561.1|212713.4|212563.4|212708.8|212558.8|13
1637726160000|2021-11-24 03:56:00|212710.9|212560.9|212712.4|212562.4|212718.4|212568.4|212710.2|212560.2|16
1637726170000|2021-11-24 03:56:10|212713|212563|212705|212555|212716.2|212566.2|212705|212555|16
1637726180000|2021-11-24 03:56:20|212702.3|212552.3|212707.8|212557.8|212707.8|212557.8|212702.1|212552.1|12
1637726190000|2021-11-24 03:56:30|212699.7|212549.7|212701.5|212551.5|212703.4|212553.4|212698.2|212548.2|12
1637726200000|2021-11-24 03:56:40|212700.3|212550.3|212696.5|212546.5|212704.6|212554.6|212694.6|212544.6|14
1637726210000|2021-11-24 03:56:50|212696.4|212546.4|212696|212546|212696.5|212546.5|212693.2|212543.2|8
1637726220000|2021-11-24 03:57:00|212696.3|212546.3|212694.2|212544.2|212696.3|212546.3|212692.9|212542.9|7
1637726230000|2021-11-24 03:57:10|212704|212554|212703.8|212553.8|212706.3|212556.3|212699.4|212549.4|11
1637726240000|2021-11-24 03:57:20|212699.4|212549.4|212705.8|212555.8|212707.9|212557.9|212699.1|212549.1|11
1637726250000|2021-11-24 03:57:30|212704.6|212554.6|212698.2|212548.2|212704.6|212554.6|212698.2|212548.2|8
1637726260000|2021-11-24 03:57:40|212711.5|212561.5|212701|212551|212711.5|212561.5|212700|212550|19
1637726270000|2021-11-24 03:57:50|212696.3|212546.3|212705.1|212555.1|212711|212561|212694.2|212544.2|17
1637726280000|2021-11-24 03:58:00|212704|212554|212695.8|212545.8|212707|212557|212694.8|212544.8|16
1637726290000|2021-11-24 03:58:10|212695.9|212545.9|212695.9|212545.9|212696|212546|212693.9|212543.9|8
1637726300000|2021-11-24 03:58:20|212696|212546|212695|212545|212696|212546|212694.5|212544.5|4
1637726310000|2021-11-24 03:58:30|212695.2|212545.2|212695.6|212545.6|212710.2|212560.2|212695.2|212545.2|9
1637726320000|2021-11-24 03:58:40|212694.4|212544.4|212694.7|212544.7|212695|212545|212692.8|212542.8|9
1637726330000|2021-11-24 03:58:50|212695|212545|212695.6|212545.6|212712.6|212562.6|212695|212545|7
1637726340000|2021-11-24 03:59:00|212695.3|212545.3|212697.5|212547.5|212697.5|212547.5|212691.9|212541.9|11
1637726350000|2021-11-24 03:59:10|212697.3|212547.3|212695.7|212545.7|212700.8|212550.8|212693.4|212543.4|14
1637726360000|2021-11-24 03:59:20|212695.8|212545.8|212702|212552|212702|212552|212693.7|212543.7|9
1637726370000|2021-11-24 03:59:30|212702.1|212552.1|212698.7|212548.7|212702.1|212552.1|212698.5|212548.5|11
1637726380000|2021-11-24 03:59:40|212699.8|212549.8|212697|212547|212700|212550|212697|212547|8
1637726390000|2021-11-24 03:59:50|212697.2|212547.2|212703.5|212553.5|212703.5|212553.5|212694|212544|13
1637726400000|2021-11-24 04:00:00|212702.8|212552.8|212699.8|212549.8|212702.8|212552.8|212695.6|212545.6|21
1637726410000|2021-11-24 04:00:10|212700.3|212550.3|212699.1|212549.1|212705|212555|212697.3|212547.3|11
1637726420000|2021-11-24 04:00:20|212699|212549|212700.5|212550.5|212700.5|212550.5|212698.1|212548.1|10
1637726430000|2021-11-24 04:00:30|212700.6|212550.6|212695|212545|212700.6|212550.6|212695|212545|8
1637726440000|2021-11-24 04:00:40|212695.6|212545.6|212704|212554|212710.4|212560.4|212694.8|212544.8|10
1637726450000|2021-11-24 04:00:50|212705.7|212555.7|212700.4|212550.4|212705.7|212555.7|212699.2|212549.2|12
1637726460000|2021-11-24 04:01:00|212700.2|212550.2|212695.2|212545.2|212700.5|212550.5|212694.9|212544.9|11
1637726470000|2021-11-24 04:01:10|212695.7|212545.7|212702.4|212552.4|212712|212562|212695.7|212545.7|7
1637726480000|2021-11-24 04:01:20|212700.8|212550.8|212700.7|212550.7|212701.6|212551.6|212700.3|212550.3|9
1637726490000|2021-11-24 04:01:30|212700.9|212550.9|212703.5|212553.5|212706.7|212556.7|212700.7|212550.7|12
1637726500000|2021-11-24 04:01:40|212702.5|212552.5|212701.2|212551.2|212704.8|212554.8|212698.9|212548.9|12
1637726510000|2021-11-24 04:01:50|212700.8|212550.8|212703.9|212553.9|212713.1|212563.1|212700.6|212550.6|14
1637726520000|2021-11-24 04:02:00|212703|212553|212700.8|212550.8|212707.3|212557.3|212698.7|212548.7|9
1637726530000|2021-11-24 04:02:10|212701.5|212551.5|212703.8|212553.8|212704.3|212554.3|212701.3|212551.3|14
1637726540000|2021-11-24 04:02:20|212704|212554|212714.8|212564.8|212714.8|212564.8|212704|212554|5
1637726550000|2021-11-24 04:02:30|212712.9|212562.9|212710.2|212560.2|212715.4|212565.4|212710.2|212560.2|11
1637726560000|2021-11-24 04:02:40|212709.7|212559.7|212704.7|212554.7|212709.7|212559.7|212700.9|212550.9|14
1637726570000|2021-11-24 04:02:50|212704|212554|212704.8|212554.8|212704.8|212554.8|212702.4|212552.4|6
1637726580000|2021-11-24 04:03:00|212704.2|212554.2|212704|212554|212704.2|212554.2|212699.1|212549.1|10
1637726590000|2021-11-24 04:03:10|212703.7|212553.7|212710.4|212560.4|212712.7|212562.7|212703.7|212553.7|14
1637726600000|2021-11-24 04:03:20|212711.2|212561.2|212709.7|212559.7|212711.6|212561.6|212708.2|212558.2|10
1637726610000|2021-11-24 04:03:30|212710.5|212560.5|212717.9|212567.9|212718.6|212568.6|212709.2|212559.2|12
1637726620000|2021-11-24 04:03:40|212717.8|212567.8|212707.8|212557.8|212717.8|212567.8|212701.5|212551.5|10
1637726630000|2021-11-24 04:03:50|212709|212559|212708.4|212558.4|212709.5|212559.5|212707|212557|9
1637726640000|2021-11-24 04:04:00|212708|212558|212703.8|212553.8|212708.3|212558.3|212703.8|212553.8|12
1637726650000|2021-11-24 04:04:10|212704|212554|212707.6|212557.6|212708.5|212558.5|212703.7|212553.7|11
1637726660000|2021-11-24 04:04:20|212707.5|212557.5|212709.7|212559.7|212712|212562|212707.5|212557.5|11
1637726670000|2021-11-24 04:04:30|212709.2|212559.2|212706.1|212556.1|212709.9|212559.9|212705.8|212555.8|15
1637726680000|2021-11-24 04:04:40|212705.2|212555.2|212710.7|212560.7|212713|212563|212704.8|212554.8|13
1637726690000|2021-11-24 04:04:50|212711.8|212561.8|212709.3|212559.3|212712.4|212562.4|212709.3|212559.3|8
1637726700000|2021-11-24 04:05:00|212710.7|212560.7|212713.7|212563.7|212715|212565|212709.7|212559.7|10
1637726710000|2021-11-24 04:05:10|212712.1|212562.1|212715.9|212565.9|212715.9|212565.9|212710.2|212560.2|9
1637726720000|2021-11-24 04:05:20|212715.7|212565.7|212717.7|212567.7|212717.7|212567.7|212710.9|212560.9|16
1637726730000|2021-11-24 04:05:30|212712.7|212562.7|212717.5|212567.5|212719.6|212569.6|212711.2|212561.2|12
1637726740000|2021-11-24 04:05:40|212715|212565|212713|212563|212715|212565|212713|212563|9
1637726750000|2021-11-24 04:05:50|212714|212564|212709|212559|212714.1|212564.1|212708.2|212558.2|13
1637726760000|2021-11-24 04:06:00|212706.7|212556.7|212707.4|212557.4|212717.4|212567.4|212705.6|212555.6|15
1637726770000|2021-11-24 04:06:10|212706.9|212556.9|212710.4|212560.4|212711.1|212561.1|212705.6|212555.6|8
1637726780000|2021-11-24 04:06:20|212710.3|212560.3|212709.5|212559.5|212710.4|212560.4|212709.5|212559.5|9
1637726790000|2021-11-24 04:06:30|212708.9|212558.9|212706.5|212556.5|212714|212564|212699.3|212549.3|24
1637726800000|2021-11-24 04:06:40|212703.8|212553.8|212701|212551|212706.1|212556.1|212698.8|212548.8|18
1637726810000|2021-11-24 04:06:50|212701.8|212551.8|212701.9|212551.9|212704.7|212554.7|212697|212547|15
1637726820000|2021-11-24 04:07:00|212702.5|212552.5|212693.5|212543.5|212702.9|212552.9|212692.5|212542.5|23
1637726830000|2021-11-24 04:07:10|212696.1|212546.1|212702.6|212552.6|212706.7|212556.7|212692.8|212542.8|11
1637726840000|2021-11-24 04:07:20|212704.1|212554.1|212702|212552|212704.1|212554.1|212700.9|212550.9|7
1637726850000|2021-11-24 04:07:30|212701.1|212551.1|212696.1|212546.1|212702.5|212552.5|212692.5|212542.5|17
1637726860000|2021-11-24 04:07:40|212695.4|212545.4|212700.5|212550.5|212718|212568|212691.9|212541.9|24
1637726870000|2021-11-24 04:07:50|212698.3|212548.3|212702.1|212552.1|212702.9|212552.9|212694.3|212544.3|7
1637726880000|2021-11-24 04:08:00|212700.4|212550.4|212698.1|212548.1|212705.7|212555.7|212698.1|212548.1|15
1637726890000|2021-11-24 04:08:10|212694.9|212544.9|212701.7|212551.7|212708.4|212558.4|212694.9|212544.9|15
1637726900000|2021-11-24 04:08:20|212701.8|212551.8|212701.3|212551.3|212703.8|212553.8|212701.3|212551.3|7
1637726910000|2021-11-24 04:08:30|212702.5|212552.5|212700.6|212550.6|212702.5|212552.5|212700.3|212550.3|10
1637726920000|2021-11-24 04:08:40|212701.4|212551.4|212699.1|212549.1|212709.6|212559.6|212698.5|212548.5|14
1637726930000|2021-11-24 04:08:50|212697.7|212547.7|212701.5|212551.5|212704.6|212554.6|212697.7|212547.7|7
1637726940000|2021-11-24 04:09:00|212697.8|212547.8|212702.8|212552.8|212714|212564|212694.5|212544.5|25
1637726950000|2021-11-24 04:09:10|212703|212553|212697.7|212547.7|212703.2|212553.2|212696.9|212546.9|13
1637726960000|2021-11-24 04:09:20|212702.2|212552.2|212702.2|212552.2|212704.6|212554.6|212697.7|212547.7|14
1637726970000|2021-11-24 04:09:30|212702.9|212552.9|212704.7|212554.7|212707.4|212557.4|212700.4|212550.4|12
1637726980000|2021-11-24 04:09:40|212702.9|212552.9|212704.5|212554.5|212704.6|212554.6|212702.9|212552.9|5
1637726990000|2021-11-24 04:09:50|212704.6|212554.6|212706.2|212556.2|212706.2|212556.2|212704.3|212554.3|5
1637727000000|2021-11-24 04:10:00|212706.5|212556.5|212705.2|212555.2|212712.2|212562.2|212702.8|212552.8|13
1637727010000|2021-11-24 04:10:10|212704.7|212554.7|212707.1|212557.1|212708.4|212558.4|212704.5|212554.5|6
1637727020000|2021-11-24 04:10:20|212706.9|212556.9|212702.3|212552.3|212717|212567|212701.5|212551.5|12
1637727030000|2021-11-24 04:10:30|212702.6|212552.6|212702.1|212552.1|212702.6|212552.6|212699.5|212549.5|9
1637727040000|2021-11-24 04:10:40|212700.6|212550.6|212704.1|212554.1|212705.9|212555.9|212699.7|212549.7|10
1637727050000|2021-11-24 04:10:50|212704.3|212554.3|212709.3|212559.3|212713.7|212563.7|212703.9|212553.9|15
1637727060000|2021-11-24 04:11:00|212707.9|212557.9|212706.2|212556.2|212709|212559|212697.5|212547.5|12
1637727070000|2021-11-24 04:11:10|212705.7|212555.7|212708.9|212558.9|212711|212561|212699.1|212549.1|11
1637727080000|2021-11-24 04:11:20|212705.3|212555.3|212701.9|212551.9|212705.3|212555.3|212699.6|212549.6|18
1637727090000|2021-11-24 04:11:30|212703.2|212553.2|212703.9|212553.9|212708.8|212558.8|212702.9|212552.9|12
1637727100000|2021-11-24 04:11:40|212705.9|212555.9|212704|212554|212705.9|212555.9|212702.1|212552.1|13
1637727110000|2021-11-24 04:11:50|212705|212555|212706.6|212556.6|212707.1|212557.1|212702.8|212552.8|7
1637727120000|2021-11-24 04:12:00|212705.6|212555.6|212703|212553|212705.6|212555.6|212698.6|212548.6|17
1637727130000|2021-11-24 04:12:10|212703.3|212553.3|212701.2|212551.2|212705.9|212555.9|212698|212548|17
1637727140000|2021-11-24 04:12:20|212701.7|212551.7|212704.5|212554.5|212705.9|212555.9|212701.7|212551.7|14
1637727150000|2021-11-24 04:12:30|212705|212555|212701.6|212551.6|212705.2|212555.2|212701.6|212551.6|7
1637727160000|2021-11-24 04:12:40|212702.4|212552.4|212703.2|212553.2|212703.7|212553.7|212699|212549|9
1637727170000|2021-11-24 04:12:50|212703.1|212553.1|212697.8|212547.8|212712.3|212562.3|212697.1|212547.1|18
1637727180000|2021-11-24 04:13:00|212697.3|212547.3|212697.6|212547.6|212699.1|212549.1|212695.8|212545.8|9
1637727190000|2021-11-24 04:13:10|212698.4|212548.4|212699.3|212549.3|212703.4|212553.4|212698.2|212548.2|9
1637727200000|2021-11-24 04:13:20|212699.9|212549.9|212705.3|212555.3|212706.6|212556.6|212699.9|212549.9|16
1637727210000|2021-11-24 04:13:30|212704.3|212554.3|212704.2|212554.2|212710.9|212560.9|212702.2|212552.2|10
1637727220000|2021-11-24 04:13:40|212705.1|212555.1|212696.6|212546.6|212705.1|212555.1|212696.1|212546.1|19
1637727230000|2021-11-24 04:13:50|212696.4|212546.4|212698.3|212548.3|212698.9|212548.9|212696.1|212546.1|9
1637727240000|2021-11-24 04:14:00|212699.5|212549.5|212706.2|212556.2|212707.1|212557.1|212697.2|212547.2|16
1637727250000|2021-11-24 04:14:10|212707.1|212557.1|212706.3|212556.3|212707.5|212557.5|212701.4|212551.4|13
1637727260000|2021-11-24 04:14:20|212703.3|212553.3|212706.6|212556.6|212706.6|212556.6|212703|212553|13
1637727270000|2021-11-24 04:14:30|212705|212555|212705.2|212555.2|212706.9|212556.9|212704|212554|15
1637727280000|2021-11-24 04:14:40|212706|212556|212709.3|212559.3|212709.3|212559.3|212698.7|212548.7|9
1637727290000|2021-11-24 04:14:50|212710|212560|212705.3|212555.3|212710|212560|212701.3|212551.3|13
1637727300000|2021-11-24 04:15:00|212705.7|212555.7|212701.1|212551.1|212705.7|212555.7|212700.2|212550.2|17
1637727310000|2021-11-24 04:15:10|212701.9|212551.9|212705.4|212555.4|212706.4|212556.4|212701.2|212551.2|11
1637727320000|2021-11-24 04:15:20|212704.5|212554.5|212703.5|212553.5|212705.1|212555.1|212703.3|212553.3|13
1637727330000|2021-11-24 04:15:30|212703.6|212553.6|212713.1|212563.1|212713.1|212563.1|212703.6|212553.6|11
1637727340000|2021-11-24 04:15:40|212707|212557|212710.5|212560.5|212711.7|212561.7|212696.4|212546.4|13
1637727350000|2021-11-24 04:15:50|212711|212561|212710.9|212560.9|212714.5|212564.5|212701.1|212551.1|18
1637727360000|2021-11-24 04:16:00|212711.2|212561.2|212716.2|212566.2|212716.2|212566.2|212704.1|212554.1|15
1637727370000|2021-11-24 04:16:10|212716.7|212566.7|212714.1|212564.1|212719|212569|212705.2|212555.2|20
1637727380000|2021-11-24 04:16:20|212715.4|212565.4|212698.2|212548.2|212715.4|212565.4|212693.7|212543.7|22
1637727390000|2021-11-24 04:16:30|212701.8|212551.8|212702.2|212552.2|212716.8|212566.8|212677.5|212527.5|19
1637727400000|2021-11-24 04:16:40|212707.4|212557.4|212698.5|212548.5|212707.4|212557.4|212692.7|212542.7|10
1637727410000|2021-11-24 04:16:50|212700|212550|212713.2|212563.2|212713.4|212563.4|212696.3|212546.3|18
1637727420000|2021-11-24 04:17:00|212711.6|212561.6|212701.7|212551.7|212712|212562|212701.7|212551.7|15
1637727430000|2021-11-24 04:17:10|212702.9|212552.9|212702.4|212552.4|212709.5|212559.5|212702.3|212552.3|10
1637727440000|2021-11-24 04:17:20|212703.2|212553.2|212715.4|212565.4|212716.3|212566.3|212701.2|212551.2|13
1637727450000|2021-11-24 04:17:30|212716.7|212566.7|212713|212563|212716.7|212566.7|212712.5|212562.5|11
1637727460000|2021-11-24 04:17:40|212713.9|212563.9|212714.7|212564.7|212715.4|212565.4|212710.9|212560.9|7
1637727470000|2021-11-24 04:17:50|212715|212565|212713.4|212563.4|212716.8|212566.8|212713.4|212563.4|7
1637727480000|2021-11-24 04:18:00|212713.7|212563.7|212714.8|212564.8|212715.6|212565.6|212713.3|212563.3|9
1637727490000|2021-11-24 04:18:10|212715.6|212565.6|212714.6|212564.6|212715.9|212565.9|212712.5|212562.5|9
1637727500000|2021-11-24 04:18:20|212714.8|212564.8|212703.5|212553.5|212716.7|212566.7|212701.9|212551.9|13
1637727510000|2021-11-24 04:18:30|212702.9|212552.9|212703.2|212553.2|212705.9|212555.9|212690.5|212540.5|21
1637727520000|2021-11-24 04:18:40|212697.3|212547.3|212717.1|212567.1|212719.3|212569.3|212697.3|212547.3|14
1637727530000|2021-11-24 04:18:50|212717.6|212567.6|212706.3|212556.3|212717.7|212567.7|212689.5|212539.5|13
1637727540000|2021-11-24 04:19:00|212707.3|212557.3|212704.2|212554.2|212707.5|212557.5|212696.6|212546.6|14
1637727550000|2021-11-24 04:19:10|212703.7|212553.7|212691.1|212541.1|212703.7|212553.7|212691.1|212541.1|15
1637727560000|2021-11-24 04:19:20|212694.1|212544.1|212695.1|212545.1|212695.9|212545.9|212690.5|212540.5|9
1637727570000|2021-11-24 04:19:30|212700.1|212550.1|212696.6|212546.6|212700.1|212550.1|212695.8|212545.8|5
1637727580000|2021-11-24 04:19:40|212697.7|212547.7|212692.8|212542.8|212697.7|212547.7|212691.4|212541.4|16
1637727590000|2021-11-24 04:19:50|212695.7|212545.7|212704.5|212554.5|212706.2|212556.2|212695.7|212545.7|9
1637727600000|2021-11-24 04:20:00|212697.2|212547.2|212700|212550|212700|212550|212697.1|212547.1|8
1637727610000|2021-11-24 04:20:10|212703.1|212553.1|212705.1|212555.1|212705.3|212555.3|212702.2|212552.2|8
1637727620000|2021-11-24 04:20:20|212705|212555|212703.8|212553.8|212705|212555|212702.8|212552.8|7
1637727630000|2021-11-24 04:20:30|212697.6|212547.6|212707.4|212557.4|212715|212565|212697.6|212547.6|13
1637727640000|2021-11-24 04:20:40|212693.1|212543.1|212698.8|212548.8|212703|212553|212688.5|212538.5|14
1637727650000|2021-11-24 04:20:50|212701.1|212551.1|212703.8|212553.8|212707.6|212557.6|212701.1|212551.1|6
1637727660000|2021-11-24 04:21:00|212700.5|212550.5|212697.5|212547.5|212702.9|212552.9|212692.3|212542.3|10
1637727670000|2021-11-24 04:21:10|212694.3|212544.3|212697.3|212547.3|212697.3|212547.3|212693.1|212543.1|8
1637727680000|2021-11-24 04:21:20|212699.8|212549.8|212699.1|212549.1|212701.1|212551.1|212696|212546|10
1637727690000|2021-11-24 04:21:30|212698.6|212548.6|212695.8|212545.8|212703.9|212553.9|212695.8|212545.8|8
1637727700000|2021-11-24 04:21:40|212697.7|212547.7|212693.8|212543.8|212697.7|212547.7|212687.9|212537.9|9
1637727710000|2021-11-24 04:21:50|212689|212539|212698.1|212548.1|212700.3|212550.3|212686.5|212536.5|17
1637727720000|2021-11-24 04:22:00|212695.5|212545.5|212696.9|212546.9|212699|212549|212694.9|212544.9|10
1637727730000|2021-11-24 04:22:10|212695.7|212545.7|212699.7|212549.7|212705.7|212555.7|212695.7|212545.7|8
1637727740000|2021-11-24 04:22:20|212698.4|212548.4|212699.7|212549.7|212701.7|212551.7|212697.8|212547.8|11
1637727750000|2021-11-24 04:22:30|212700.4|212550.4|212701.2|212551.2|212702.3|212552.3|212694.8|212544.8|12
1637727760000|2021-11-24 04:22:40|212700.5|212550.5|212697.8|212547.8|212702.3|212552.3|212696.2|212546.2|10
1637727770000|2021-11-24 04:22:50|212698.9|212548.9|212698.1|212548.1|212702.8|212552.8|212697.9|212547.9|9
1637727780000|2021-11-24 04:23:00|212697.9|212547.9|212696.6|212546.6|212698.7|212548.7|212693.6|212543.6|17
1637727790000|2021-11-24 04:23:10|212696.3|212546.3|212693.7|212543.7|212698.4|212548.4|212691.9|212541.9|14
1637727800000|2021-11-24 04:23:20|212694.2|212544.2|212690.5|212540.5|212695.7|212545.7|212690.5|212540.5|14
1637727810000|2021-11-24 04:23:30|212691.3|212541.3|212703.4|212553.4|212703.4|212553.4|212689.8|212539.8|17
1637727820000|2021-11-24 04:23:40|212704.1|212554.1|212690|212540|212704.1|212554.1|212690|212540|11
1637727830000|2021-11-24 04:23:50|212692.6|212542.6|212695.8|212545.8|212703.2|212553.2|212690.8|212540.8|13
1637727840000|2021-11-24 04:24:00|212697.4|212547.4|212697.3|212547.3|212701.7|212551.7|212695.8|212545.8|17
1637727850000|2021-11-24 04:24:10|212698.1|212548.1|212697.8|212547.8|212700.6|212550.6|212697.8|212547.8|8
1637727860000|2021-11-24 04:24:20|212698.3|212548.3|212698.3|212548.3|212705.9|212555.9|212697|212547|12
1637727870000|2021-11-24 04:24:30|212697.3|212547.3|212705|212555|212705.7|212555.7|212695.8|212545.8|10
1637727880000|2021-11-24 04:24:40|212706.6|212556.6|212698.5|212548.5|212706.6|212556.6|212694.6|212544.6|10
1637727890000|2021-11-24 04:24:50|212703.7|212553.7|212695.9|212545.9|212705.9|212555.9|212693.2|212543.2|10
1637727900000|2021-11-24 04:25:00|212695.6|212545.6|212695.2|212545.2|212696.7|212546.7|212693.7|212543.7|16
1637727910000|2021-11-24 04:25:10|212696.1|212546.1|212704.8|212554.8|212704.8|212554.8|212694.4|212544.4|12
1637727920000|2021-11-24 04:25:20|212704.9|212554.9|212697.6|212547.6|212704.9|212554.9|212694.5|212544.5|9
1637727930000|2021-11-24 04:25:30|212696.9|212546.9|212700.9|212550.9|212701.5|212551.5|212692.1|212542.1|14
1637727940000|2021-11-24 04:25:40|212694.6|212544.6|212701.3|212551.3|212702.4|212552.4|212694.6|212544.6|6
1637727950000|2021-11-24 04:25:50|212701.6|212551.6|212698.6|212548.6|212704.1|212554.1|212696.5|212546.5|10
1637727960000|2021-11-24 04:26:00|212695.3|212545.3|212697.7|212547.7|212698.5|212548.5|212691.6|212541.6|13
1637727970000|2021-11-24 04:26:10|212703.9|212553.9|212694.7|212544.7|212703.9|212553.9|212694.7|212544.7|9
1637727980000|2021-11-24 04:26:20|212697.1|212547.1|212700.3|212550.3|212701.4|212551.4|212696.5|212546.5|11
1637727990000|2021-11-24 04:26:30|212700.8|212550.8|212699.9|212549.9|212705.7|212555.7|212699.9|212549.9|10
1637728000000|2021-11-24 04:26:40|212700.4|212550.4|212694.5|212544.5|212701.2|212551.2|212691.1|212541.1|13
1637728010000|2021-11-24 04:26:50|212695.8|212545.8|212700.9|212550.9|212701.3|212551.3|212695|212545|5
1637728020000|2021-11-24 04:27:00|212701.9|212551.9|212702.6|212552.6|212702.8|212552.8|212698.9|212548.9|6
1637728030000|2021-11-24 04:27:10|212702.8|212552.8|212705.2|212555.2|212705.6|212555.6|212701.1|212551.1|7
1637728040000|2021-11-24 04:27:20|212701.5|212551.5|212699|212549|212701.8|212551.8|212699|212549|7
1637728050000|2021-11-24 04:27:30|212701.6|212551.6|212705|212555|212706.5|212556.5|212695.1|212545.1|7
1637728060000|2021-11-24 04:27:40|212704.1|212554.1|212704.1|212554.1|212705.7|212555.7|212703.1|212553.1|11
1637728070000|2021-11-24 04:27:50|212695.8|212545.8|212702.2|212552.2|212702.8|212552.8|212695.8|212545.8|14
1637728080000|2021-11-24 04:28:00|212697.1|212547.1|212695|212545|212697.1|212547.1|212689.2|212539.2|9
1637728090000|2021-11-24 04:28:10|212690|212540|212701.9|212551.9|212701.9|212551.9|212690|212540|11
1637728100000|2021-11-24 04:28:20|212694.3|212544.3|212697.2|212547.2|212698.6|212548.6|212694.3|212544.3|6
1637728110000|2021-11-24 04:28:30|212696.9|212546.9|212700.6|212550.6|212702|212552|212694.1|212544.1|9
1637728120000|2021-11-24 04:28:40|212699.8|212549.8|212699.6|212549.6|212700.1|212550.1|212697.5|212547.5|6
1637728130000|2021-11-24 04:28:50|212700.1|212550.1|212701.7|212551.7|212701.7|212551.7|212698.6|212548.6|7
1637728140000|2021-11-24 04:29:00|212701.6|212551.6|212693.5|212543.5|212705|212555|212693.5|212543.5|10
1637728150000|2021-11-24 04:29:10|212682.2|212532.2|212658.8|212508.8|212682.2|212532.2|212650.4|212500.4|23
1637728160000|2021-11-24 04:29:20|212663|212513|212651.8|212501.8|212663.4|212513.4|212646.2|212496.2|17
1637728170000|2021-11-24 04:29:30|212653.6|212503.6|212651.6|212501.6|212655.1|212505.1|212650.5|212500.5|10
1637728180000|2021-11-24 04:29:40|212653.4|212503.4|212652.1|212502.1|212654.9|212504.9|212651.5|212501.5|9
1637728190000|2021-11-24 04:29:50|212658|212508|212656.9|212506.9|212658.2|212508.2|212655.6|212505.6|8
1637728200000|2021-11-24 04:30:00|212656.7|212506.7|212672.2|212522.2|212674.4|212524.4|212653|212503|15
1637728210000|2021-11-24 04:30:10|212672.5|212522.5|212668.1|212518.1|212672.5|212522.5|212664.4|212514.4|11
1637728220000|2021-11-24 04:30:20|212667.8|212517.8|212670.4|212520.4|212671|212521|212665.4|212515.4|13
1637728230000|2021-11-24 04:30:30|212670.9|212520.9|212674|212524|212674.2|212524.2|212664.3|212514.3|14
1637728240000|2021-11-24 04:30:40|212673|212523|212675.2|212525.2|212675.2|212525.2|212671.5|212521.5|13
1637728250000|2021-11-24 04:30:50|212674.5|212524.5|212675.6|212525.6|212676.6|212526.6|212674.5|212524.5|11
1637728260000|2021-11-24 04:31:00|212675.5|212525.5|212670.4|212520.4|212675.5|212525.5|212667.3|212517.3|14
1637728270000|2021-11-24 04:31:10|212671.4|212521.4|212676.7|212526.7|212676.7|212526.7|212670.3|212520.3|12
1637728280000|2021-11-24 04:31:20|212676.3|212526.3|212668.7|212518.7|212676.3|212526.3|212667.1|212517.1|14
1637728290000|2021-11-24 04:31:30|212667.7|212517.7|212674.9|212524.9|212676.7|212526.7|212667.7|212517.7|19
1637728300000|2021-11-24 04:31:40|212674.8|212524.8|212672.7|212522.7|212676.8|212526.8|212672.3|212522.3|13
1637728310000|2021-11-24 04:31:50|212673.3|212523.3|212675.1|212525.1|212675.6|212525.6|212672.4|212522.4|9
1637728320000|2021-11-24 04:32:00|212675.8|212525.8|212676.5|212526.5|212677.5|212527.5|212674.8|212524.8|9
1637728330000|2021-11-24 04:32:10|212676.2|212526.2|212675.6|212525.6|212677.1|212527.1|212675|212525|10
1637728340000|2021-11-24 04:32:20|212674.6|212524.6|212670.1|212520.1|212674.6|212524.6|212668.2|212518.2|11
1637728350000|2021-11-24 04:32:30|212669.9|212519.9|212673|212523|212676.1|212526.1|212669.9|212519.9|17
1637728360000|2021-11-24 04:32:40|212675.3|212525.3|212669.7|212519.7|212675.5|212525.5|212669.7|212519.7|16
1637728370000|2021-11-24 04:32:50|212670.1|212520.1|212661|212511|212670.7|212520.7|212652.4|212502.4|13
1637728380000|2021-11-24 04:33:00|212661.6|212511.6|212668.9|212518.9|212676.1|212526.1|212656|212506|21
1637728390000|2021-11-24 04:33:10|212675.5|212525.5|212673|212523|212676|212526|212673|212523|11
1637728400000|2021-11-24 04:33:20|212674.2|212524.2|212674.1|212524.1|212676.7|212526.7|212673.7|212523.7|13
1637728410000|2021-11-24 04:33:30|212673.7|212523.7|212691.9|212541.9|212692.4|212542.4|212673.7|212523.7|11
1637728420000|2021-11-24 04:33:40|212693|212543|212688.2|212538.2|212693|212543|212685.2|212535.2|15
1637728430000|2021-11-24 04:33:50|212684.2|212534.2|212688.6|212538.6|212688.9|212538.9|212684.2|212534.2|9
1637728440000|2021-11-24 04:34:00|212687.9|212537.9|212687.7|212537.7|212689.5|212539.5|212686.9|212536.9|9
1637728450000|2021-11-24 04:34:10|212687.1|212537.1|212696.8|212546.8|212696.8|212546.8|212686.3|212536.3|7
1637728460000|2021-11-24 04:34:20|212696.2|212546.2|212691.4|212541.4|212696.2|212546.2|212689.3|212539.3|11
1637728470000|2021-11-24 04:34:30|212690.5|212540.5|212690.6|212540.6|212698.7|212548.7|212686.8|212536.8|13
1637728480000|2021-11-24 04:34:40|212700.8|212550.8|212704.4|212554.4|212706.8|212556.8|212694.2|212544.2|16
1637728490000|2021-11-24 04:34:50|212704.1|212554.1|212690.1|212540.1|212704.1|212554.1|212687.2|212537.2|17
1637728500000|2021-11-24 04:35:00|212689.8|212539.8|212691|212541|212692.6|212542.6|212689.1|212539.1|12
1637728510000|2021-11-24 04:35:10|212688.8|212538.8|212690|212540|212693.6|212543.6|212688.8|212538.8|6
1637728520000|2021-11-24 04:35:20|212690.9|212540.9|212703.2|212553.2|212703.2|212553.2|212690.9|212540.9|11
1637728530000|2021-11-24 04:35:30|212703.1|212553.1|212699|212549|212704.3|212554.3|212693.3|212543.3|14
1637728540000|2021-11-24 04:35:40|212694.7|212544.7|212696.8|212546.8|212699|212549|212694.7|212544.7|11
1637728550000|2021-11-24 04:35:50|212691.8|212541.8|212697.3|212547.3|212698.9|212548.9|212688.4|212538.4|11
1637728560000|2021-11-24 04:36:00|212688.1|212538.1|212687.1|212537.1|212694.9|212544.9|212683.2|212533.2|26
1637728570000|2021-11-24 04:36:10|212685.6|212535.6|212670.9|212520.9|212688.3|212538.3|212670.9|212520.9|20
1637728580000|2021-11-24 04:36:20|212674.4|212524.4|212672.1|212522.1|212680.3|212530.3|212672.1|212522.1|17
1637728590000|2021-11-24 04:36:30|212673.6|212523.6|212673|212523|212675.5|212525.5|212671.9|212521.9|11
1637728600000|2021-11-24 04:36:40|212672.1|212522.1|212670.7|212520.7|212674.5|212524.5|212667.1|212517.1|10
1637728610000|2021-11-24 04:36:50|212669|212519|212675.3|212525.3|212678.5|212528.5|212669|212519|9
1637728620000|2021-11-24 04:37:00|212674.1|212524.1|212683.2|212533.2|212683.2|212533.2|212669.2|212519.2|18
1637728630000|2021-11-24 04:37:10|212672.2|212522.2|212669.7|212519.7|212680.2|212530.2|212669.7|212519.7|14
1637728640000|2021-11-24 04:37:20|212672.3|212522.3|212677.3|212527.3|212678|212528|212671|212521|9
1637728650000|2021-11-24 04:37:30|212677.8|212527.8|212675.8|212525.8|212678.3|212528.3|212673|212523|14
1637728660000|2021-11-24 04:37:40|212675.6|212525.6|212675.2|212525.2|212680.3|212530.3|212666.3|212516.3|16
1637728670000|2021-11-24 04:37:50|212674.9|212524.9|212669.3|212519.3|212675.8|212525.8|212656.3|212506.3|27
1637728680000|2021-11-24 04:38:00|212671.1|212521.1|212674.2|212524.2|212681.9|212531.9|212659.3|212509.3|13
1637728690000|2021-11-24 04:38:10|212677.3|212527.3|212670.8|212520.8|212677.7|212527.7|212668.7|212518.7|19
1637728700000|2021-11-24 04:38:20|212670.9|212520.9|212664.2|212514.2|212670.9|212520.9|212661.3|212511.3|10
1637728710000|2021-11-24 04:38:30|212668.2|212518.2|212665.5|212515.5|212674.8|212524.8|212664.2|212514.2|21
1637728720000|2021-11-24 04:38:40|212666.6|212516.6|212659.7|212509.7|212666.6|212516.6|212658.7|212508.7|14
1637728730000|2021-11-24 04:38:50|212662.6|212512.6|212668.4|212518.4|212668.4|212518.4|212657.9|212507.9|14
1637728740000|2021-11-24 04:39:00|212664.8|212514.8|212659.7|212509.7|212664.8|212514.8|212659.7|212509.7|16
1637728750000|2021-11-24 04:39:10|212659.5|212509.5|212665.6|212515.6|212667.3|212517.3|212659.5|212509.5|10
1637728760000|2021-11-24 04:39:20|212665.9|212515.9|212664.5|212514.5|212674.7|212524.7|212663.2|212513.2|16
1637728770000|2021-11-24 04:39:30|212663.6|212513.6|212659.5|212509.5|212663.6|212513.6|212652.5|212502.5|11
1637728780000|2021-11-24 04:39:40|212659|212509|212661.9|212511.9|212663.4|212513.4|212652.1|212502.1|8
1637728790000|2021-11-24 04:39:50|212662.8|212512.8|212661.4|212511.4|212679|212529|212650.8|212500.8|15
1637728800000|2021-11-24 04:40:00|212662.5|212512.5|212664.5|212514.5|212664.8|212514.8|212659.5|212509.5|11
1637728810000|2021-11-24 04:40:10|212658.8|212508.8|212657.9|212507.9|212662.8|212512.8|212643|212493|13
1637728820000|2021-11-24 04:40:20|212658|212508|212660.1|212510.1|212660.1|212510.1|212651|212501|10
1637728830000|2021-11-24 04:40:30|212658.4|212508.4|212655.1|212505.1|212662.2|212512.2|212655.1|212505.1|9
1637728840000|2021-11-24 04:40:40|212657.1|212507.1|212657.9|212507.9|212668.2|212518.2|212653.7|212503.7|18
1637728850000|2021-11-24 04:40:50|212662|212512|212665.1|212515.1|212665.8|212515.8|212657.5|212507.5|12
1637728860000|2021-11-24 04:41:00|212664.5|212514.5|212666.9|212516.9|212667.9|212517.9|212664.2|212514.2|8
1637728870000|2021-11-24 04:41:10|212663.7|212513.7|212658.3|212508.3|212664.3|212514.3|212658.3|212508.3|12
1637728880000|2021-11-24 04:41:20|212663.1|212513.1|212654.7|212504.7|212663.1|212513.1|212650.7|212500.7|12
1637728890000|2021-11-24 04:41:30|212656.7|212506.7|212660.1|212510.1|212663.3|212513.3|212655.4|212505.4|11
1637728900000|2021-11-24 04:41:40|212661.1|212511.1|212661.1|212511.1|212661.1|212511.1|212657.8|212507.8|6
1637728910000|2021-11-24 04:41:50|212661.6|212511.6|212660.1|212510.1|212663.6|212513.6|212659.8|212509.8|8
1637728920000|2021-11-24 04:42:00|212658.4|212508.4|212660.9|212510.9|212670.1|212520.1|212658.4|212508.4|8
1637728930000|2021-11-24 04:42:10|212660.8|212510.8|212651.3|212501.3|212660.8|212510.8|212651.3|212501.3|10
1637728940000|2021-11-24 04:42:20|212654.4|212504.4|212651.8|212501.8|212654.7|212504.7|212650.2|212500.2|12
1637728950000|2021-11-24 04:42:30|212648.4|212498.4|212656.3|212506.3|212663.7|212513.7|212648.4|212498.4|8
1637728960000|2021-11-24 04:42:40|212656.7|212506.7|212654.6|212504.6|212657.2|212507.2|212635.3|212485.3|20
1637728970000|2021-11-24 04:42:50|212653.9|212503.9|212654.6|212504.6|212656.3|212506.3|212652.7|212502.7|11
1637728980000|2021-11-24 04:43:00|212655.4|212505.4|212658.9|212508.9|212659.1|212509.1|212652|212502|9
1637728990000|2021-11-24 04:43:10|212658.4|212508.4|212653.9|212503.9|212658.5|212508.5|212653.9|212503.9|11
1637729000000|2021-11-24 04:43:20|212653.6|212503.6|212656.3|212506.3|212659.2|212509.2|212650.9|212500.9|15
1637729010000|2021-11-24 04:43:30|212656.9|212506.9|212664.8|212514.8|212668.6|212518.6|212652.6|212502.6|15
1637729020000|2021-11-24 04:43:40|212664.6|212514.6|212669|212519|212669.6|212519.6|212659.3|212509.3|12
1637729030000|2021-11-24 04:43:50|212668.2|212518.2|212671.5|212521.5|212672.4|212522.4|212668.2|212518.2|10
1637729040000|2021-11-24 04:44:00|212672.9|212522.9|212670.7|212520.7|212673.7|212523.7|212669.8|212519.8|10
1637729050000|2021-11-24 04:44:10|212669|212519|212671.4|212521.4|212672.4|212522.4|212667.3|212517.3|12
1637729060000|2021-11-24 04:44:20|212671.5|212521.5|212671.3|212521.3|212671.5|212521.5|212668.1|212518.1|11
1637729070000|2021-11-24 04:44:30|212671.1|212521.1|212674.5|212524.5|212674.5|212524.5|212671.1|212521.1|9
1637729080000|2021-11-24 04:44:40|212672.1|212522.1|212677.4|212527.4|212681.4|212531.4|212667.6|212517.6|17
1637729090000|2021-11-24 04:44:50|212684.5|212534.5|212677.7|212527.7|212685|212535|212676.1|212526.1|10
1637729100000|2021-11-24 04:45:00|212677.9|212527.9|212673|212523|212696|212546|212664.7|212514.7|16
1637729110000|2021-11-24 04:45:10|212678.3|212528.3|212684.4|212534.4|212684.4|212534.4|212664|212514|9
1637729120000|2021-11-24 04:45:20|212681.6|212531.6|212684.6|212534.6|212684.8|212534.8|212680.7|212530.7|12
1637729130000|2021-11-24 04:45:30|212683.8|212533.8|212681.7|212531.7|212684.5|212534.5|212681.7|212531.7|9
1637729140000|2021-11-24 04:45:40|212682.4|212532.4|212688.7|212538.7|212688.7|212538.7|212682.1|212532.1|17
1637729150000|2021-11-24 04:45:50|212686.3|212536.3|212684.9|212534.9|212691.8|212541.8|212682.6|212532.6|16
1637729160000|2021-11-24 04:46:00|212683.9|212533.9|212695.2|212545.2|212695.2|212545.2|212681.2|212531.2|19
1637729170000|2021-11-24 04:46:10|212699.3|212549.3|212695.7|212545.7|212699.3|212549.3|212694.1|212544.1|7
1637729180000|2021-11-24 04:46:20|212696.2|212546.2|212697.9|212547.9|212698.9|212548.9|212696.2|212546.2|5
1637729190000|2021-11-24 04:46:30|212695.4|212545.4|212701.9|212551.9|212714.8|212564.8|212693.4|212543.4|10
1637729200000|2021-11-24 04:46:40|212698.8|212548.8|212695|212545|212698.8|212548.8|212691.3|212541.3|7
1637729210000|2021-11-24 04:46:50|212693.8|212543.8|212701.7|212551.7|212702.8|212552.8|212691.3|212541.3|8
1637729220000|2021-11-24 04:47:00|212700.5|212550.5|212690.6|212540.6|212700.5|212550.5|212683.2|212533.2|13
1637729230000|2021-11-24 04:47:10|212690.5|212540.5|212700.6|212550.6|212700.6|212550.6|212690.5|212540.5|6
1637729240000|2021-11-24 04:47:20|212698.6|212548.6|212693.3|212543.3|212698.6|212548.6|212691.1|212541.1|13
1637729250000|2021-11-24 04:47:30|212694.5|212544.5|212701.6|212551.6|212704.3|212554.3|212693.8|212543.8|5
1637729260000|2021-11-24 04:47:40|212701.1|212551.1|212701.5|212551.5|212709.6|212559.6|212698.8|212548.8|8
1637729270000|2021-11-24 04:47:50|212694.8|212544.8|212690|212540|212699|212549|212686.2|212536.2|18
1637729280000|2021-11-24 04:48:00|212690.4|212540.4|212685.3|212535.3|212693.4|212543.4|212676.9|212526.9|18
1637729290000|2021-11-24 04:48:10|212689|212539|212685|212535|212689|212539|212684.1|212534.1|16
1637729300000|2021-11-24 04:48:20|212685.8|212535.8|212689.1|212539.1|212689.1|212539.1|212682.7|212532.7|13
1637729310000|2021-11-24 04:48:30|212687.2|212537.2|212676|212526|212695.3|212545.3|212676|212526|13
1637729320000|2021-11-24 04:48:40|212675|212525|212671.5|212521.5|212675|212525|212668.6|212518.6|18
1637729330000|2021-11-24 04:48:50|212671|212521|212666.3|212516.3|212672.2|212522.2|212666.3|212516.3|12
1637729340000|2021-11-24 04:49:00|212666.6|212516.6|212669|212519|212670.7|212520.7|212666.2|212516.2|11
1637729350000|2021-11-24 04:49:10|212663.4|212513.4|212671.3|212521.3|212676|212526|212651.3|212501.3|20
1637729360000|2021-11-24 04:49:20|212672.1|212522.1|212658.1|212508.1|212673|212523|212649.8|212499.8|16
1637729370000|2021-11-24 04:49:30|212657.6|212507.6|212663|212513|212680.6|212530.6|212653.9|212503.9|19
1637729380000|2021-11-24 04:49:40|212658.5|212508.5|212665.1|212515.1|212665.8|212515.8|212651.5|212501.5|20
1637729390000|2021-11-24 04:49:50|212663.8|212513.8|212663.4|212513.4|212666.1|212516.1|212662.5|212512.5|8
1637729400000|2021-11-24 04:50:00|212663.7|212513.7|212660.2|212510.2|212671.5|212521.5|212650.3|212500.3|26
1637729410000|2021-11-24 04:50:10|212658.9|212508.9|212662.5|212512.5|212664.9|212514.9|212658.9|212508.9|11
1637729420000|2021-11-24 04:50:20|212662.7|212512.7|212658.3|212508.3|212662.7|212512.7|212653.7|212503.7|15
1637729430000|2021-11-24 04:50:30|212658.9|212508.9|212659.7|212509.7|212664.5|212514.5|212654.5|212504.5|19
1637729440000|2021-11-24 04:50:40|212662|212512|212652.1|212502.1|212671.4|212521.4|212652.1|212502.1|20
1637729450000|2021-11-24 04:50:50|212668.4|212518.4|212660.8|212510.8|212668.4|212518.4|212658|212508|17
1637729460000|2021-11-24 04:51:00|212660.6|212510.6|212664|212514|212672.6|212522.6|212652.8|212502.8|15
1637729470000|2021-11-24 04:51:10|212664.1|212514.1|212657.2|212507.2|212664.1|212514.1|212654.4|212504.4|15
1637729480000|2021-11-24 04:51:20|212658.8|212508.8|212657.7|212507.7|212665.3|212515.3|212656.3|212506.3|14
1637729490000|2021-11-24 04:51:30|212659.1|212509.1|212659.2|212509.2|212660.6|212510.6|212658.7|212508.7|5
1637729500000|2021-11-24 04:51:40|212659.1|212509.1|212655.3|212505.3|212659.1|212509.1|212651|212501|8
1637729510000|2021-11-24 04:51:50|212659.2|212509.2|212662|212512|212663.6|212513.6|212658.1|212508.1|18
1637729520000|2021-11-24 04:52:00|212663.6|212513.6|212652.6|212502.6|212663.6|212513.6|212652.6|212502.6|14
1637729530000|2021-11-24 04:52:10|212653.9|212503.9|212655.8|212505.8|212656.5|212506.5|212653.9|212503.9|9
1637729540000|2021-11-24 04:52:20|212655.7|212505.7|212657.2|212507.2|212661.2|212511.2|212655.7|212505.7|12
1637729550000|2021-11-24 04:52:30|212658.2|212508.2|212656.7|212506.7|212661.5|212511.5|212654.4|212504.4|18
1637729560000|2021-11-24 04:52:40|212657.6|212507.6|212658.9|212508.9|212660.7|212510.7|212656.9|212506.9|15
1637729570000|2021-11-24 04:52:50|212659.7|212509.7|212660.5|212510.5|212660.7|212510.7|212657.6|212507.6|13
1637729580000|2021-11-24 04:53:00|212660.6|212510.6|212666.1|212516.1|212666.1|212516.1|212659.5|212509.5|13
1637729590000|2021-11-24 04:53:10|212664.8|212514.8|212640.1|212490.1|212664.8|212514.8|212638.4|212488.4|22
1637729600000|2021-11-24 04:53:20|212644|212494|212636.5|212486.5|212649.9|212499.9|212636.5|212486.5|16
1637729610000|2021-11-24 04:53:30|212640.5|212490.5|212647.9|212497.9|212647.9|212497.9|212639.8|212489.8|14
1637729620000|2021-11-24 04:53:40|212645.1|212495.1|212647.5|212497.5|212647.5|212497.5|212644|212494|10
1637729630000|2021-11-24 04:53:50|212646.8|212496.8|212657.6|212507.6|212659.7|212509.7|212646.4|212496.4|17
1637729640000|2021-11-24 04:54:00|212656.9|212506.9|212655.9|212505.9|212657.9|212507.9|212655.8|212505.8|8
1637729650000|2021-11-24 04:54:10|212655.8|212505.8|212656.9|212506.9|212665.9|212515.9|212655.3|212505.3|11
1637729660000|2021-11-24 04:54:20|212655.5|212505.5|212655.1|212505.1|212656.5|212506.5|212654.6|212504.6|10
1637729670000|2021-11-24 04:54:30|212653|212503|212653.1|212503.1|212653.4|212503.4|212653|212503|4
1637729680000|2021-11-24 04:54:40|212655.2|212505.2|212651.5|212501.5|212663.8|212513.8|212651.4|212501.4|9
1637729690000|2021-11-24 04:54:50|212652.1|212502.1|212651.1|212501.1|212653.3|212503.3|212649.6|212499.6|10
1637729700000|2021-11-24 04:55:00|212657.8|212507.8|212653.4|212503.4|212657.8|212507.8|212650.8|212500.8|7
1637729710000|2021-11-24 04:55:10|212653|212503|212640.8|212490.8|212654.9|212504.9|212633.5|212483.5|18
1637729720000|2021-11-24 04:55:20|212642.1|212492.1|212640|212490|212642.6|212492.6|212640|212490|16
1637729730000|2021-11-24 04:55:30|212650|212500|212653|212503|212653|212503|212643.5|212493.5|12
1637729740000|2021-11-24 04:55:40|212635|212485|212652.1|212502.1|212653.4|212503.4|212635|212485|17
1637729750000|2021-11-24 04:55:50|212651.3|212501.3|212652.3|212502.3|212652.5|212502.5|212650.1|212500.1|11
1637729760000|2021-11-24 04:56:00|212652.6|212502.6|212659|212509|212667|212517|212652.6|212502.6|21
1637729770000|2021-11-24 04:56:10|212657.6|212507.6|212654.3|212504.3|212667|212517|212649.5|212499.5|9
1637729780000|2021-11-24 04:56:20|212668|212518|212657.5|212507.5|212668|212518|212657.5|212507.5|10
1637729790000|2021-11-24 04:56:30|212658.9|212508.9|212657.5|212507.5|212659.6|212509.6|212657.2|212507.2|7
1637729800000|2021-11-24 04:56:40|212657.7|212507.7|212658|212508|212663.4|212513.4|212657.3|212507.3|10
1637729810000|2021-11-24 04:56:50|212659|212509|212652.7|212502.7|212659.6|212509.6|212652.5|212502.5|5
1637729820000|2021-11-24 04:57:00|212651.8|212501.8|212654.7|212504.7|212660.3|212510.3|212650.6|212500.6|15
1637729830000|2021-11-24 04:57:10|212653.3|212503.3|212657.2|212507.2|212674.1|212524.1|212652.4|212502.4|18
1637729840000|2021-11-24 04:57:20|212653.1|212503.1|212658.7|212508.7|212664.2|212514.2|212645.4|212495.4|15
1637729850000|2021-11-24 04:57:30|212659|212509|212657.2|212507.2|212659.9|212509.9|212648.3|212498.3|19
1637729860000|2021-11-24 04:57:40|212657|212507|212651.1|212501.1|212675.7|212525.7|212649.3|212499.3|17
1637729870000|2021-11-24 04:57:50|212649.2|212499.2|212651.4|212501.4|212655.9|212505.9|212649.2|212499.2|15
1637729880000|2021-11-24 04:58:00|212651.1|212501.1|212659.2|212509.2|212659.2|212509.2|212648.4|212498.4|11
1637729890000|2021-11-24 04:58:10|212657.8|212507.8|212653|212503|212657.8|212507.8|212652.2|212502.2|15
1637729900000|2021-11-24 04:58:20|212652.6|212502.6|212652.9|212502.9|212653.5|212503.5|212651.8|212501.8|9
1637729910000|2021-11-24 04:58:30|212653.9|212503.9|212657.7|212507.7|212659.1|212509.1|212652.7|212502.7|12
1637729920000|2021-11-24 04:58:40|212655.5|212505.5|212652.9|212502.9|212657.3|212507.3|212652.6|212502.6|9
1637729930000|2021-11-24 04:58:50|212652.5|212502.5|212641.7|212491.7|212654.7|212504.7|212636.1|212486.1|19
1637729940000|2021-11-24 04:59:00|212646.6|212496.6|212629.3|212479.3|212646.6|212496.6|212629.3|212479.3|13
1637729950000|2021-11-24 04:59:10|212636.8|212486.8|212611.2|212461.2|212637.7|212487.7|212611.2|212461.2|17
1637729960000|2021-11-24 04:59:20|212607.7|212457.7|212607|212457|212608.5|212458.5|212602.2|212452.2|8
1637729970000|2021-11-24 04:59:30|212604.6|212454.6|212612.5|212462.5|212613.9|212463.9|212601.2|212451.2|24
1637729980000|2021-11-24 04:59:40|212610.9|212460.9|212608.8|212458.8|212611.5|212461.5|212607.9|212457.9|12
1637729990000|2021-11-24 04:59:50|212612.3|212462.3|212612.6|212462.6|212614.6|212464.6|212611.2|212461.2|15
1637730000000|2021-11-24 05:00:00|212612.8|212462.8|212607.2|212457.2|212616.2|212466.2|212605.4|212455.4|24
1637730010000|2021-11-24 05:00:10|212606.3|212456.3|212612|212462|212623.3|212473.3|212606.3|212456.3|29
1637730020000|2021-11-24 05:00:20|212611.5|212461.5|212602.4|212452.4|212611.9|212461.9|212602.4|212452.4|17
1637730030000|2021-11-24 05:00:30|212603.1|212453.1|212605.6|212455.6|212610.4|212460.4|212603.1|212453.1|12
1637730040000|2021-11-24 05:00:40|212603.2|212453.2|212605.2|212455.2|212607.5|212457.5|212600|212450|23
1637730050000|2021-11-24 05:00:50|212605.3|212455.3|212604.9|212454.9|212607.4|212457.4|212602.6|212452.6|15
1637730060000|2021-11-24 05:01:00|212604.8|212454.8|212613.4|212463.4|212613.6|212463.6|212604.8|212454.8|15
1637730070000|2021-11-24 05:01:10|212612.9|212462.9|212610.2|212460.2|212612.9|212462.9|212608.5|212458.5|14
1637730080000|2021-11-24 05:01:20|212610.4|212460.4|212608.5|212458.5|212610.5|212460.5|212603.1|212453.1|13
1637730090000|2021-11-24 05:01:30|212608|212458|212612|212462|212613.3|212463.3|212604.8|212454.8|15
1637730100000|2021-11-24 05:01:40|212611.7|212461.7|212611.3|212461.3|212613.7|212463.7|212607.1|212457.1|17
1637730110000|2021-11-24 05:01:50|212612.1|212462.1|212603|212453|212613.5|212463.5|212603|212453|16
1637730120000|2021-11-24 05:02:00|212604.9|212454.9|212600.3|212450.3|212609.1|212459.1|212600.3|212450.3|19
1637730130000|2021-11-24 05:02:10|212602.6|212452.6|212608.7|212458.7|212611.1|212461.1|212602.6|212452.6|16
1637730140000|2021-11-24 05:02:20|212601.7|212451.7|212562.7|212412.7|212604.1|212454.1|212556.6|212406.6|23
1637730150000|2021-11-24 05:02:30|212560.9|212410.9|212562.4|212412.4|212562.8|212412.8|212558.1|212408.1|10
1637730160000|2021-11-24 05:02:40|212562.2|212412.2|212575.5|212425.5|212575.7|212425.7|212553.2|212403.2|25
1637730170000|2021-11-24 05:02:50|212574.7|212424.7|212563.1|212413.1|212575|212425|212563|212413|14
1637730180000|2021-11-24 05:03:00|212562.9|212412.9|212571.3|212421.3|212580.1|212430.1|212562.9|212412.9|22
1637730190000|2021-11-24 05:03:10|212571.6|212421.6|212560.8|212410.8|212582|212432|212559|212409|13
1637730200000|2021-11-24 05:03:20|212565|212415|212581.2|212431.2|212583.9|212433.9|212559.7|212409.7|21
1637730210000|2021-11-24 05:03:30|212579.2|212429.2|212579.5|212429.5|212580.6|212430.6|212578.4|212428.4|15
1637730220000|2021-11-24 05:03:40|212580.1|212430.1|212580.9|212430.9|212581.1|212431.1|212565.4|212415.4|15
1637730230000|2021-11-24 05:03:50|212580.6|212430.6|212583.5|212433.5|212584|212434|212575.8|212425.8|17
1637730240000|2021-11-24 05:04:00|212581.4|212431.4|212579.4|212429.4|212585.7|212435.7|212562.5|212412.5|15
1637730250000|2021-11-24 05:04:10|212579|212429|212585.7|212435.7|212598.9|212448.9|212576.7|212426.7|16
1637730260000|2021-11-24 05:04:20|212587.6|212437.6|212578.9|212428.9|212587.6|212437.6|212567.8|212417.8|18
1637730270000|2021-11-24 05:04:30|212588.4|212438.4|212584.7|212434.7|212589.1|212439.1|212580.4|212430.4|17
1637730280000|2021-11-24 05:04:40|212586.6|212436.6|212570.4|212420.4|212593.2|212443.2|212568.1|212418.1|12
1637730290000|2021-11-24 05:04:50|212572.6|212422.6|212575.2|212425.2|212577.2|212427.2|212572.6|212422.6|13
1637730300000|2021-11-24 05:05:00|212574.8|212424.8|212573|212423|212577.3|212427.3|212567.4|212417.4|17
1637730310000|2021-11-24 05:05:10|212578.3|212428.3|212576.6|212426.6|212580.8|212430.8|212569.8|212419.8|17
1637730320000|2021-11-24 05:05:20|212576|212426|212583.5|212433.5|212583.8|212433.8|212575.5|212425.5|13
1637730330000|2021-11-24 05:05:30|212584.5|212434.5|212583.2|212433.2|212585.1|212435.1|212582.3|212432.3|14
1637730340000|2021-11-24 05:05:40|212583.1|212433.1|212586.5|212436.5|212591.7|212441.7|212583.1|212433.1|12
1637730350000|2021-11-24 05:05:50|212572.1|212422.1|212575.4|212425.4|212581.3|212431.3|212567.5|212417.5|27
1637730360000|2021-11-24 05:06:00|212575.1|212425.1|212575.3|212425.3|212575.6|212425.6|212570.3|212420.3|11
1637730370000|2021-11-24 05:06:10|212574.4|212424.4|212580.7|212430.7|212582.3|212432.3|212574.3|212424.3|17
1637730380000|2021-11-24 05:06:20|212579.3|212429.3|212575.5|212425.5|212580.5|212430.5|212573.5|212423.5|20
1637730390000|2021-11-24 05:06:30|212575.8|212425.8|212572.9|212422.9|212578.5|212428.5|212571.1|212421.1|19
1637730400000|2021-11-24 05:06:40|212573.1|212423.1|212574.4|212424.4|212576.7|212426.7|212569.3|212419.3|16
1637730410000|2021-11-24 05:06:50|212573.5|212423.5|212580.2|212430.2|212580.2|212430.2|212572.9|212422.9|9
1637730420000|2021-11-24 05:07:00|212579.4|212429.4|212573.9|212423.9|212580|212430|212572.9|212422.9|11
1637730430000|2021-11-24 05:07:10|212577|212427|212578.6|212428.6|212586|212436|212573.9|212423.9|19
1637730440000|2021-11-24 05:07:20|212583.3|212433.3|212579.3|212429.3|212588.3|212438.3|212576.6|212426.6|12
1637730450000|2021-11-24 05:07:30|212579.2|212429.2|212580.9|212430.9|212581.9|212431.9|212577.5|212427.5|7
1637730460000|2021-11-24 05:07:40|212581.2|212431.2|212587.1|212437.1|212598.1|212448.1|212573|212423|17
1637730470000|2021-11-24 05:07:50|212587.2|212437.2|212582.1|212432.1|212589.4|212439.4|212582.1|212432.1|13
1637730480000|2021-11-24 05:08:00|212582.7|212432.7|212588.2|212438.2|212592.4|212442.4|212582.7|212432.7|13
1637730490000|2021-11-24 05:08:10|212593.3|212443.3|212589|212439|212593.9|212443.9|212588.3|212438.3|10
1637730500000|2021-11-24 05:08:20|212590.2|212440.2|212576.5|212426.5|212590.2|212440.2|212575.1|212425.1|15
1637730510000|2021-11-24 05:08:30|212576.6|212426.6|212577.6|212427.6|212579.1|212429.1|212576.4|212426.4|15
1637730520000|2021-11-24 05:08:40|212577.7|212427.7|212575.5|212425.5|212580.4|212430.4|212575.3|212425.3|14
1637730530000|2021-11-24 05:08:50|212576.2|212426.2|212573.8|212423.8|212577.1|212427.1|212572.4|212422.4|8
1637730540000|2021-11-24 05:09:00|212574.5|212424.5|212575.6|212425.6|212575.6|212425.6|212571.4|212421.4|11
1637730550000|2021-11-24 05:09:10|212573|212423|212576.2|212426.2|212584.5|212434.5|212573|212423|13
1637730560000|2021-11-24 05:09:20|212574.9|212424.9|212581.8|212431.8|212581.8|212431.8|212574.9|212424.9|16
1637730570000|2021-11-24 05:09:30|212581.9|212431.9|212575.6|212425.6|212585|212435|212571.7|212421.7|14
1637730580000|2021-11-24 05:09:40|212578|212428|212564.8|212414.8|212582.8|212432.8|212564.8|212414.8|14
1637730590000|2021-11-24 05:09:50|212563.7|212413.7|212572.5|212422.5|212573.7|212423.7|212563.7|212413.7|12
1637730600000|2021-11-24 05:10:00|212574.2|212424.2|212574.1|212424.1|212577.4|212427.4|212569.1|212419.1|21
1637730610000|2021-11-24 05:10:10|212573.7|212423.7|212578.6|212428.6|212582.8|212432.8|212570.4|212420.4|19
1637730620000|2021-11-24 05:10:20|212578.2|212428.2|212578|212428|212580.3|212430.3|212574.6|212424.6|17
1637730630000|2021-11-24 05:10:30|212578.9|212428.9|212581.5|212431.5|212582.4|212432.4|212577.2|212427.2|13
1637730640000|2021-11-24 05:10:40|212581.1|212431.1|212576.3|212426.3|212584.2|212434.2|212575.1|212425.1|13
1637730650000|2021-11-24 05:10:50|212575|212425|212576.2|212426.2|212590.3|212440.3|212573.4|212423.4|16
1637730660000|2021-11-24 05:11:00|212576.7|212426.7|212570.5|212420.5|212576.9|212426.9|212570.5|212420.5|14
1637730670000|2021-11-24 05:11:10|212570.2|212420.2|212574.1|212424.1|212581|212431|212570.2|212420.2|14
1637730680000|2021-11-24 05:11:20|212576.2|212426.2|212571.6|212421.6|212577.7|212427.7|212570.2|212420.2|16
1637730690000|2021-11-24 05:11:30|212571.7|212421.7|212570.6|212420.6|212577.2|212427.2|212569.9|212419.9|13
1637730700000|2021-11-24 05:11:40|212570.5|212420.5|212572.6|212422.6|212574.7|212424.7|212570.5|212420.5|11
1637730710000|2021-11-24 05:11:50|212574.2|212424.2|212571.7|212421.7|212575.4|212425.4|212571.4|212421.4|10
1637730720000|2021-11-24 05:12:00|212573.3|212423.3|212571.7|212421.7|212573.8|212423.8|212571.4|212421.4|10
1637730730000|2021-11-24 05:12:10|212572|212422|212582.3|212432.3|212582.3|212432.3|212569|212419|10
1637730740000|2021-11-24 05:12:20|212579.6|212429.6|212571.3|212421.3|212579.6|212429.6|212571.3|212421.3|12
1637730750000|2021-11-24 05:12:30|212573|212423|212579|212429|212582.8|212432.8|212571.2|212421.2|13
1637730760000|2021-11-24 05:12:40|212578.6|212428.6|212580.6|212430.6|212580.6|212430.6|212574.9|212424.9|9
1637730770000|2021-11-24 05:12:50|212579.8|212429.8|212571|212421|212580|212430|212567.6|212417.6|13
1637730780000|2021-11-24 05:13:00|212570.6|212420.6|212569.3|212419.3|212571.8|212421.8|212567.2|212417.2|8
1637730790000|2021-11-24 05:13:10|212570.7|212420.7|212577.4|212427.4|212577.4|212427.4|212567.6|212417.6|7
1637730800000|2021-11-24 05:13:20|212571.6|212421.6|212577.3|212427.3|212580.4|212430.4|212568|212418|16
1637730810000|2021-11-24 05:13:30|212575|212425|212577.8|212427.8|212577.8|212427.8|212574.8|212424.8|8
1637730820000|2021-11-24 05:13:40|212576.9|212426.9|212575.3|212425.3|212583|212433|212573.9|212423.9|11
1637730830000|2021-11-24 05:13:50|212575.1|212425.1|212569|212419|212575.1|212425.1|212568.3|212418.3|9
1637730840000|2021-11-24 05:14:00|212569.7|212419.7|212570.1|212420.1|212585.5|212435.5|212567.5|212417.5|14
1637730850000|2021-11-24 05:14:10|212569.6|212419.6|212568.4|212418.4|212571.1|212421.1|212568.4|212418.4|12
1637730860000|2021-11-24 05:14:20|212569|212419|212575.2|212425.2|212578.1|212428.1|212569|212419|11
1637730870000|2021-11-24 05:14:30|212576.1|212426.1|212576.7|212426.7|212577.1|212427.1|212572.5|212422.5|8
1637730880000|2021-11-24 05:14:40|212575.7|212425.7|212573.2|212423.2|212578.2|212428.2|212570.9|212420.9|9
1637730890000|2021-11-24 05:14:50|212574.4|212424.4|212570.9|212420.9|212581.3|212431.3|212565.9|212415.9|13
1637730900000|2021-11-24 05:15:00|212569.4|212419.4|212567.2|212417.2|212570.2|212420.2|212567.2|212417.2|13
1637730910000|2021-11-24 05:15:10|212567.3|212417.3|212574.2|212424.2|212580.6|212430.6|212567.3|212417.3|7
1637730920000|2021-11-24 05:15:20|212572.8|212422.8|212579.3|212429.3|212579.3|212429.3|212572.8|212422.8|14
1637730930000|2021-11-24 05:15:30|212578.9|212428.9|212564.8|212414.8|212578.9|212428.9|212564.8|212414.8|18
1637730940000|2021-11-24 05:15:40|212570.2|212420.2|212576.4|212426.4|212578|212428|212563.2|212413.2|12
1637730950000|2021-11-24 05:15:50|212578.8|212428.8|212577.6|212427.6|212580|212430|212574.3|212424.3|11
1637730960000|2021-11-24 05:16:00|212576.5|212426.5|212564.2|212414.2|212586.4|212436.4|212563.9|212413.9|13
1637730970000|2021-11-24 05:16:10|212562.7|212412.7|212526.4|212376.4|212573|212423|212519.8|212369.8|18
1637730980000|2021-11-24 05:16:20|212525.5|212375.5|212532.6|212382.6|212532.6|212382.6|212525.5|212375.5|11
1637730990000|2021-11-24 05:16:30|212533.1|212383.1|212528.3|212378.3|212535.2|212385.2|212526.1|212376.1|15
1637731000000|2021-11-24 05:16:40|212528.7|212378.7|212529.5|212379.5|212532.3|212382.3|212526.1|212376.1|17
1637731010000|2021-11-24 05:16:50|212530.1|212380.1|212527.4|212377.4|212530.1|212380.1|212525.2|212375.2|17
1637731020000|2021-11-24 05:17:00|212528.9|212378.9|212528|212378|212529|212379|212525|212375|10
1637731030000|2021-11-24 05:17:10|212524.2|212374.2|212531.8|212381.8|212531.8|212381.8|212522.2|212372.2|8
1637731040000|2021-11-24 05:17:20|212524.7|212374.7|212531.8|212381.8|212531.8|212381.8|212522.3|212372.3|12
1637731050000|2021-11-24 05:17:30|212532.3|212382.3|212526.5|212376.5|212533.1|212383.1|212524.3|212374.3|10
1637731060000|2021-11-24 05:17:40|212522|212372|212524.9|212374.9|212526.6|212376.6|212521.6|212371.6|17
1637731070000|2021-11-24 05:17:50|212524.1|212374.1|212520.7|212370.7|212534.1|212384.1|212519.6|212369.6|10
1637731080000|2021-11-24 05:18:00|212518.7|212368.7|212512.7|212362.7|212540.8|212390.8|212512.7|212362.7|21
1637731090000|2021-11-24 05:18:10|212526.1|212376.1|212525.7|212375.7|212547.5|212397.5|212515.4|212365.4|18
1637731100000|2021-11-24 05:18:20|212525.3|212375.3|212525.5|212375.5|212531.9|212381.9|212524.5|212374.5|12
1637731110000|2021-11-24 05:18:30|212523.3|212373.3|212528|212378|212528.7|212378.7|212522.7|212372.7|10
1637731120000|2021-11-24 05:18:40|212526.4|212376.4|212526.5|212376.5|212526.5|212376.5|212522.3|212372.3|9
1637731130000|2021-11-24 05:18:50|212526.7|212376.7|212523.1|212373.1|212526.7|212376.7|212517.1|212367.1|11
1637731140000|2021-11-24 05:19:00|212520.4|212370.4|212523.2|212373.2|212523.2|212373.2|212518.2|212368.2|12
1637731150000|2021-11-24 05:19:10|212522.9|212372.9|212525.2|212375.2|212525.5|212375.5|212519.4|212369.4|18
1637731160000|2021-11-24 05:19:20|212525.6|212375.6|212526|212376|212528.5|212378.5|212520.6|212370.6|15
1637731170000|2021-11-24 05:19:30|212525.5|212375.5|212527.8|212377.8|212527.8|212377.8|212522.3|212372.3|8
1637731180000|2021-11-24 05:19:40|212528.4|212378.4|212523.3|212373.3|212540.4|212390.4|212509.3|212359.3|16
1637731190000|2021-11-24 05:19:50|212528.2|212378.2|212518.9|212368.9|212528.2|212378.2|212509.1|212359.1|15
1637731200000|2021-11-24 05:20:00|212514.2|212364.2|212515.8|212365.8|212518.4|212368.4|212513.8|212363.8|19
1637731210000|2021-11-24 05:20:10|212517.3|212367.3|212516.9|212366.9|212522.6|212372.6|212509.9|212359.9|17
1637731220000|2021-11-24 05:20:20|212515.8|212365.8|212512|212362|212519.4|212369.4|212508.4|212358.4|10
1637731230000|2021-11-24 05:20:30|212516.3|212366.3|212516.7|212366.7|212521.1|212371.1|212515.6|212365.6|13
1637731240000|2021-11-24 05:20:40|212519.1|212369.1|212513.2|212363.2|212521.5|212371.5|212507.7|212357.7|19
1637731250000|2021-11-24 05:20:50|212520.6|212370.6|212517|212367|212521.3|212371.3|212513.3|212363.3|10
1637731260000|2021-11-24 05:21:00|212514.9|212364.9|212523.3|212373.3|212529.7|212379.7|212512.5|212362.5|23
1637731270000|2021-11-24 05:21:10|212523.5|212373.5|212523.4|212373.4|212526.1|212376.1|212520|212370|7
1637731280000|2021-11-24 05:21:20|212523.6|212373.6|212524|212374|212524.6|212374.6|212519.8|212369.8|15
1637731290000|2021-11-24 05:21:30|212525|212375|212518.8|212368.8|212534.6|212384.6|212518.8|212368.8|13
1637731300000|2021-11-24 05:21:40|212518.6|212368.6|212523.5|212373.5|212529.5|212379.5|212518.6|212368.6|9
1637731310000|2021-11-24 05:21:50|212528.9|212378.9|212534.1|212384.1|212541.6|212391.6|212522.7|212372.7|16
1637731320000|2021-11-24 05:22:00|212531.8|212381.8|212530.6|212380.6|212538.2|212388.2|212520.2|212370.2|17
1637731330000|2021-11-24 05:22:10|212531|212381|212516.2|212366.2|212539.7|212389.7|212516.2|212366.2|20
1637731340000|2021-11-24 05:22:20|212516|212366|212524.1|212374.1|212535.9|212385.9|212516|212366|11
1637731350000|2021-11-24 05:22:30|212530.5|212380.5|212531.7|212381.7|212533|212383|212523.3|212373.3|11
1637731360000|2021-11-24 05:22:40|212532.1|212382.1|212530.3|212380.3|212536.1|212386.1|212527.6|212377.6|22
1637731370000|2021-11-24 05:22:50|212534.9|212384.9|212538|212388|212538.1|212388.1|212534.9|212384.9|4
1637731380000|2021-11-24 05:23:00|212534.8|212384.8|212531.5|212381.5|212537.1|212387.1|212530.7|212380.7|9
1637731390000|2021-11-24 05:23:10|212534.5|212384.5|212534.1|212384.1|212552.7|212402.7|212527.2|212377.2|12
1637731400000|2021-11-24 05:23:20|212539.1|212389.1|212540.5|212390.5|212547.3|212397.3|212530.4|212380.4|9
1637731410000|2021-11-24 05:23:30|212538.1|212388.1|212533.4|212383.4|212540.1|212390.1|212533.4|212383.4|12
1637731420000|2021-11-24 05:23:40|212534.1|212384.1|212534.2|212384.2|212544.8|212394.8|212524.1|212374.1|21
1637731430000|2021-11-24 05:23:50|212533.5|212383.5|212538.4|212388.4|212538.4|212388.4|212533.5|212383.5|7
1637731440000|2021-11-24 05:24:00|212529.9|212379.9|212534.1|212384.1|212539.1|212389.1|212529|212379|15
1637731450000|2021-11-24 05:24:10|212541.6|212391.6|212529.5|212379.5|212543|212393|212528.6|212378.6|14
1637731460000|2021-11-24 05:24:20|212532.2|212382.2|212540.6|212390.6|212556.2|212406.2|212525.1|212375.1|15
1637731470000|2021-11-24 05:24:30|212547|212397|212551.7|212401.7|212557.8|212407.8|212535.9|212385.9|17
1637731480000|2021-11-24 05:24:40|212555.2|212405.2|212550.7|212400.7|212555.3|212405.3|212548|212398|13
1637731490000|2021-11-24 05:24:50|212552|212402|212550.3|212400.3|212553.1|212403.1|212549.4|212399.4|15
1637731500000|2021-11-24 05:25:00|212548.7|212398.7|212610.4|212460.4|212610.4|212460.4|212547.3|212397.3|20
1637731510000|2021-11-24 05:25:10|212624.4|212474.4|212623.4|212473.4|212626.7|212476.7|212611.6|212461.6|15
1637731520000|2021-11-24 05:25:20|212623.1|212473.1|212619.5|212469.5|212625.5|212475.5|212615.6|212465.6|12
1637731530000|2021-11-24 05:25:30|212619.1|212469.1|212636.9|212486.9|212640.9|212490.9|212615.8|212465.8|12
1637731540000|2021-11-24 05:25:40|212621.1|212471.1|212631.4|212481.4|212633.9|212483.9|212621.1|212471.1|11
1637731550000|2021-11-24 05:25:50|212632.5|212482.5|212633.2|212483.2|212634.4|212484.4|212628.8|212478.8|12
1637731560000|2021-11-24 05:26:00|212633.4|212483.4|212633.2|212483.2|212643.6|212493.6|212630.9|212480.9|8
1637731570000|2021-11-24 05:26:10|212633.1|212483.1|212631.3|212481.3|212648.3|212498.3|212609.4|212459.4|20
1637731580000|2021-11-24 05:26:20|212629.7|212479.7|212636.9|212486.9|212637.6|212487.6|212629.7|212479.7|7
1637731590000|2021-11-24 05:26:30|212632.7|212482.7|212640.4|212490.4|212640.6|212490.6|212630|212480|6
1637731600000|2021-11-24 05:26:40|212637.1|212487.1|212623.1|212473.1|212648.6|212498.6|212623.1|212473.1|9
1637731610000|2021-11-24 05:26:50|212623|212473|212625.8|212475.8|212631.6|212481.6|212623|212473|15
1637731620000|2021-11-24 05:27:00|212627.7|212477.7|212636.8|212486.8|212639.2|212489.2|212627.7|212477.7|6
1637731630000|2021-11-24 05:27:10|212634.1|212484.1|212625.8|212475.8|212635.3|212485.3|212624|212474|11
1637731640000|2021-11-24 05:27:20|212621.6|212471.6|212628.2|212478.2|212628.2|212478.2|212621.6|212471.6|12
1637731650000|2021-11-24 05:27:30|212624.2|212474.2|212609.2|212459.2|212635.3|212485.3|212605.1|212455.1|12
1637731660000|2021-11-24 05:27:40|212612.2|212462.2|212619.9|212469.9|212620|212470|212612.2|212462.2|16
1637731670000|2021-11-24 05:27:50|212620.3|212470.3|212617.8|212467.8|212620.3|212470.3|212616.4|212466.4|12
1637731680000|2021-11-24 05:28:00|212616.9|212466.9|212618.2|212468.2|212620.3|212470.3|212614.9|212464.9|11
1637731690000|2021-11-24 05:28:10|212616.9|212466.9|212608.3|212458.3|212620.1|212470.1|212608.3|212458.3|16
1637731700000|2021-11-24 05:28:20|212609.7|212459.7|212614.1|212464.1|212615.7|212465.7|212609.7|212459.7|7
1637731710000|2021-11-24 05:28:30|212614.2|212464.2|212612.4|212462.4|212614.2|212464.2|212612.4|212462.4|9
1637731720000|2021-11-24 05:28:40|212619.2|212469.2|212610.6|212460.6|212620.4|212470.4|212606.8|212456.8|11
1637731730000|2021-11-24 05:28:50|212612.4|212462.4|212613.7|212463.7|212619.3|212469.3|212612.4|212462.4|11
1637731740000|2021-11-24 05:29:00|212616.6|212466.6|212591.9|212441.9|212618.6|212468.6|212574.4|212424.4|21
1637731750000|2021-11-24 05:29:10|212595.9|212445.9|212596.3|212446.3|212632|212482|212594.1|212444.1|23
1637731760000|2021-11-24 05:29:20|212616.2|212466.2|212614|212464|212617.9|212467.9|212612|212462|8
1637731770000|2021-11-24 05:29:30|212611.2|212461.2|212616.2|212466.2|212619|212469|212605.9|212455.9|14
1637731780000|2021-11-24 05:29:40|212614.1|212464.1|212609.7|212459.7|212614.1|212464.1|212606.8|212456.8|12
1637731790000|2021-11-24 05:29:50|212610.7|212460.7|212616|212466|212616.5|212466.5|212607.4|212457.4|13
1637731800000|2021-11-24 05:30:00|212615.7|212465.7|212613.9|212463.9|212620|212470|212608.7|212458.7|19
1637731810000|2021-11-24 05:30:10|212612.9|212462.9|212598.2|212448.2|212617.2|212467.2|212591|212441|9
1637731820000|2021-11-24 05:30:20|212594.4|212444.4|212574.5|212424.5|212594.4|212444.4|212567.5|212417.5|15
1637731830000|2021-11-24 05:30:30|212578|212428|212573.4|212423.4|212581.2|212431.2|212566.6|212416.6|20
1637731840000|2021-11-24 05:30:40|212576.9|212426.9|212575|212425|212580|212430|212575|212425|9
1637731850000|2021-11-24 05:30:50|212575.5|212425.5|212574.6|212424.6|212575.9|212425.9|212572.6|212422.6|11
1637731860000|2021-11-24 05:31:00|212579.8|212429.8|212568.4|212418.4|212581.9|212431.9|212568.3|212418.3|22
1637731870000|2021-11-24 05:31:10|212568.5|212418.5|212575.5|212425.5|212575.5|212425.5|212566.9|212416.9|14
1637731880000|2021-11-24 05:31:20|212560.3|212410.3|212571.6|212421.6|212592.3|212442.3|212560.3|212410.3|17
1637731890000|2021-11-24 05:31:30|212572.3|212422.3|212575.3|212425.3|212590.9|212440.9|212569.3|212419.3|21
1637731900000|2021-11-24 05:31:40|212574.1|212424.1|212585.2|212435.2|212590.5|212440.5|212572.8|212422.8|20
1637731910000|2021-11-24 05:31:50|212583.7|212433.7|212582.3|212432.3|212598|212448|212569.4|212419.4|23
1637731920000|2021-11-24 05:32:00|212585|212435|212579.6|212429.6|212585|212435|212571.8|212421.8|15
1637731930000|2021-11-24 05:32:10|212581.2|212431.2|212578.7|212428.7|212583|212433|212570.1|212420.1|22
1637731940000|2021-11-24 05:32:20|212575.6|212425.6|212577.7|212427.7|212579.1|212429.1|212574.7|212424.7|11
1637731950000|2021-11-24 05:32:30|212579.5|212429.5|212575.8|212425.8|212579.5|212429.5|212571|212421|11
1637731960000|2021-11-24 05:32:40|212576.1|212426.1|212571.2|212421.2|212576.1|212426.1|212569.8|212419.8|13
1637731970000|2021-11-24 05:32:50|212571.7|212421.7|212579.7|212429.7|212579.7|212429.7|212570.5|212420.5|8
1637731980000|2021-11-24 05:33:00|212577.7|212427.7|212497.5|212347.5|212577.7|212427.7|212494.8|212344.8|22
1637731990000|2021-11-24 05:33:10|212501.2|212351.2|212506.2|212356.2|212511.3|212361.3|212496.3|212346.3|21
1637732000000|2021-11-24 05:33:20|212507.2|212357.2|212507.4|212357.4|212517.2|212367.2|212503.7|212353.7|23
1637732010000|2021-11-24 05:33:30|212508.2|212358.2|212513.5|212363.5|212517.4|212367.4|212507.6|212357.6|18
1637732020000|2021-11-24 05:33:40|212513.7|212363.7|212520.3|212370.3|212520.3|212370.3|212512.9|212362.9|14
1637732030000|2021-11-24 05:33:50|212520.1|212370.1|212518.8|212368.8|212522.2|212372.2|212514.6|212364.6|14
1637732040000|2021-11-24 05:34:00|212517|212367|212520.8|212370.8|212520.8|212370.8|212513.4|212363.4|16
1637732050000|2021-11-24 05:34:10|212519|212369|212524.6|212374.6|212533.3|212383.3|212504.8|212354.8|24
1637732060000|2021-11-24 05:34:20|212525.7|212375.7|212521.9|212371.9|212532.8|212382.8|212521.9|212371.9|23
1637732070000|2021-11-24 05:34:30|212524.2|212374.2|212524.2|212374.2|212527.2|212377.2|212523.5|212373.5|13
1637732080000|2021-11-24 05:34:40|212524.3|212374.3|212523.9|212373.9|212525.3|212375.3|212523.9|212373.9|9
1637732090000|2021-11-24 05:34:50|212522.7|212372.7|212529.7|212379.7|212537|212387|212516|212366|14
1637732100000|2021-11-24 05:35:00|212527.4|212377.4|212534.6|212384.6|212536.4|212386.4|212527.4|212377.4|16
1637732110000|2021-11-24 05:35:10|212535.8|212385.8|212539.9|212389.9|212540.3|212390.3|212531.7|212381.7|15
1637732120000|2021-11-24 05:35:20|212539.5|212389.5|212534.2|212384.2|212539.5|212389.5|212532.1|212382.1|20
1637732130000|2021-11-24 05:35:30|212534.8|212384.8|212533.2|212383.2|212540.2|212390.2|212533.2|212383.2|19
1637732140000|2021-11-24 05:35:40|212536.9|212386.9|212538.4|212388.4|212538.7|212388.7|212529.4|212379.4|16
1637732150000|2021-11-24 05:35:50|212537.4|212387.4|212531.4|212381.4|212544.1|212394.1|212526.5|212376.5|14
1637732160000|2021-11-24 05:36:00|212527.8|212377.8|212529.8|212379.8|212531.4|212381.4|212526.2|212376.2|17
1637732170000|2021-11-24 05:36:10|212523.2|212373.2|212524.8|212374.8|212527.8|212377.8|212523.2|212373.2|10
1637732180000|2021-11-24 05:36:20|212524.3|212374.3|212528.4|212378.4|212547|212397|212524.3|212374.3|14
1637732190000|2021-11-24 05:36:30|212527.6|212377.6|212533.3|212383.3|212533.3|212383.3|212527.6|212377.6|12
1637732200000|2021-11-24 05:36:40|212534.1|212384.1|212536.7|212386.7|212542.4|212392.4|212529.7|212379.7|18
1637732210000|2021-11-24 05:36:50|212536.5|212386.5|212539.5|212389.5|212545.6|212395.6|212535.6|212385.6|13
1637732220000|2021-11-24 05:37:00|212539.4|212389.4|212536.1|212386.1|212539.4|212389.4|212536.1|212386.1|11
1637732230000|2021-11-24 05:37:10|212528.2|212378.2|212534.7|212384.7|212541.8|212391.8|212521|212371|20
1637732240000|2021-11-24 05:37:20|212535|212385|212506.3|212356.3|212535|212385|212506.2|212356.2|19
1637732250000|2021-11-24 05:37:30|212505.4|212355.4|212490.9|212340.9|212514.1|212364.1|212490.9|212340.9|21
1637732260000|2021-11-24 05:37:40|212492.3|212342.3|212498.4|212348.4|212504.6|212354.6|212492.3|212342.3|18
1637732270000|2021-11-24 05:37:50|212498.6|212348.6|212495.6|212345.6|212499.5|212349.5|212495|212345|14
1637732280000|2021-11-24 05:38:00|212495.5|212345.5|212510.6|212360.6|212511|212361|212495.5|212345.5|17
1637732290000|2021-11-24 05:38:10|212511|212361|212512.1|212362.1|212516.2|212366.2|212511|212361|16
1637732300000|2021-11-24 05:38:20|212512.8|212362.8|212509.7|212359.7|212513.4|212363.4|212509.2|212359.2|12
1637732310000|2021-11-24 05:38:30|212509.4|212359.4|212510.4|212360.4|212512.2|212362.2|212509.4|212359.4|13
1637732320000|2021-11-24 05:38:40|212508.6|212358.6|212477.8|212327.8|212511|212361|212477.5|212327.5|20
1637732330000|2021-11-24 05:38:50|212477.6|212327.6|212477.8|212327.8|212481.5|212331.5|212472.6|212322.6|14
1637732340000|2021-11-24 05:39:00|212478|212328|212480.9|212330.9|212483.8|212333.8|212477.6|212327.6|19
1637732350000|2021-11-24 05:39:10|212481.3|212331.3|212475.8|212325.8|212484.9|212334.9|212473.5|212323.5|17
1637732360000|2021-11-24 05:39:20|212475.4|212325.4|212471.8|212321.8|212475.4|212325.4|212470.3|212320.3|19
1637732370000|2021-11-24 05:39:30|212473.3|212323.3|212474.7|212324.7|212475.6|212325.6|212468.2|212318.2|15
1637732380000|2021-11-24 05:39:40|212477.6|212327.6|212429.7|212279.7|212477.6|212327.6|212428.8|212278.8|19
1637732390000|2021-11-24 05:39:50|212430.9|212280.9|212428.9|212278.9|212432.2|212282.2|212428.9|212278.9|11
1637732400000|2021-11-24 05:40:00|212428.6|212278.6|212431.4|212281.4|212433.1|212283.1|212428.6|212278.6|13
1637732410000|2021-11-24 05:40:10|212431.9|212281.9|212428.8|212278.8|212431.9|212281.9|212428.8|212278.8|15
1637732420000|2021-11-24 05:40:20|212428.4|212278.4|212429.7|212279.7|212429.8|212279.8|212427.4|212277.4|15
1637732430000|2021-11-24 05:40:30|212429.5|212279.5|212430.6|212280.6|212431.1|212281.1|212425.2|212275.2|11
1637732440000|2021-11-24 05:40:40|212430.1|212280.1|212431.3|212281.3|212435.5|212285.5|212429.1|212279.1|11
1637732450000|2021-11-24 05:40:50|212430.2|212280.2|212429.4|212279.4|212431|212281|212429.3|212279.3|11
1637732460000|2021-11-24 05:41:00|212427|212277|212427.4|212277.4|212427.6|212277.6|212425|212275|7
1637732470000|2021-11-24 05:41:10|212427.2|212277.2|212427.4|212277.4|212427.8|212277.8|212421.3|212271.3|15
1637732480000|2021-11-24 05:41:20|212427.5|212277.5|212471|212321|212475.1|212325.1|212427.5|212277.5|21
1637732490000|2021-11-24 05:41:30|212471.2|212321.2|212471.9|212321.9|212490.2|212340.2|212470|212320|13
1637732500000|2021-11-24 05:41:40|212468.9|212318.9|212480.4|212330.4|212480.4|212330.4|212468.2|212318.2|10
1637732510000|2021-11-24 05:41:50|212488.2|212338.2|212532.3|212382.3|212537.2|212387.2|212488.2|212338.2|24
1637732520000|2021-11-24 05:42:00|212530.8|212380.8|212526|212376|212531.9|212381.9|212524.9|212374.9|15
1637732530000|2021-11-24 05:42:10|212528.5|212378.5|212527.3|212377.3|212529|212379|212525.9|212375.9|8
1637732540000|2021-11-24 05:42:20|212527|212377|212517.5|212367.5|212527|212377|212513.7|212363.7|19
1637732550000|2021-11-24 05:42:30|212519.7|212369.7|212525.7|212375.7|212527.4|212377.4|212519.2|212369.2|18
1637732560000|2021-11-24 05:42:40|212527.1|212377.1|212502|212352|212527.7|212377.7|212494.5|212344.5|22
1637732570000|2021-11-24 05:42:50|212507.3|212357.3|212503.2|212353.2|212508|212358|212498.6|212348.6|18
1637732580000|2021-11-24 05:43:00|212502.2|212352.2|212503.5|212353.5|212505.2|212355.2|212500.6|212350.6|13
1637732590000|2021-11-24 05:43:10|212502.7|212352.7|212508.8|212358.8|212508.8|212358.8|212502.5|212352.5|16
1637732600000|2021-11-24 05:43:20|212506.7|212356.7|212503.4|212353.4|212510|212360|212503.1|212353.1|18
1637732610000|2021-11-24 05:43:30|212502.6|212352.6|212550.1|212400.1|212559.1|212409.1|212499.2|212349.2|25
1637732620000|2021-11-24 05:43:40|212551|212401|212563.7|212413.7|212565.5|212415.5|212548.8|212398.8|15
1637732630000|2021-11-24 05:43:50|212563.3|212413.3|212556.4|212406.4|212568|212418|212541.2|212391.2|19
1637732640000|2021-11-24 05:44:00|212558.2|212408.2|212570.5|212420.5|212579.9|212429.9|212557.2|212407.2|20
1637732650000|2021-11-24 05:44:10|212568.6|212418.6|212568.9|212418.9|212576.8|212426.8|212567.2|212417.2|10
1637732660000|2021-11-24 05:44:20|212569.9|212419.9|212551.2|212401.2|212571.4|212421.4|212546.3|212396.3|14
1637732670000|2021-11-24 05:44:30|212552.2|212402.2|212548.2|212398.2|212552.2|212402.2|212548.2|212398.2|16
1637732680000|2021-11-24 05:44:40|212548.3|212398.3|212538.3|212388.3|212562|212412|212537.8|212387.8|14
1637732690000|2021-11-24 05:44:50|212541.5|212391.5|212543.7|212393.7|212548.7|212398.7|212540.9|212390.9|13
1637732700000|2021-11-24 05:45:00|212544.6|212394.6|212555.9|212405.9|212566.4|212416.4|212541.4|212391.4|19
1637732710000|2021-11-24 05:45:10|212553.7|212403.7|212554.4|212404.4|212565.7|212415.7|212553.6|212403.6|22
1637732720000|2021-11-24 05:45:20|212556.3|212406.3|212556.7|212406.7|212562.2|212412.2|212554.9|212404.9|12
1637732730000|2021-11-24 05:45:30|212552.7|212402.7|212558.3|212408.3|212562.8|212412.8|212550.5|212400.5|10
1637732740000|2021-11-24 05:45:40|212555.3|212405.3|212558.3|212408.3|212558.9|212408.9|212555.3|212405.3|8
1637732750000|2021-11-24 05:45:50|212559.2|212409.2|212553.8|212403.8|212559.2|212409.2|212552.6|212402.6|6
1637732760000|2021-11-24 05:46:00|212554.7|212404.7|212554.4|212404.4|212566.5|212416.5|212553.1|212403.1|12
1637732770000|2021-11-24 05:46:10|212556.4|212406.4|212554.5|212404.5|212556.4|212406.4|212554.1|212404.1|7
1637732780000|2021-11-24 05:46:20|212552.1|212402.1|212560.9|212410.9|212566.8|212416.8|212552.1|212402.1|11
1637732790000|2021-11-24 05:46:30|212561.3|212411.3|212567.2|212417.2|212567.2|212417.2|212559.9|212409.9|8
1637732800000|2021-11-24 05:46:40|212565.3|212415.3|212554|212404|212566.6|212416.6|212554|212404|10
1637732810000|2021-11-24 05:46:50|212558.3|212408.3|212558.9|212408.9|212566.2|212416.2|212557.2|212407.2|11
1637732820000|2021-11-24 05:47:00|212557.2|212407.2|212553.7|212403.7|212560.7|212410.7|212553.7|212403.7|7
1637732830000|2021-11-24 05:47:10|212551.5|212401.5|212573.3|212423.3|212579.9|212429.9|212551.5|212401.5|13
1637732840000|2021-11-24 05:47:20|212581.1|212431.1|212576.3|212426.3|212584.6|212434.6|212575|212425|16
1637732850000|2021-11-24 05:47:30|212576.6|212426.6|212574.4|212424.4|212577|212427|212573.4|212423.4|16
1637732860000|2021-11-24 05:47:40|212574.9|212424.9|212572.3|212422.3|212576.5|212426.5|212571.5|212421.5|10
1637732870000|2021-11-24 05:47:50|212573.3|212423.3|212572.1|212422.1|212573.5|212423.5|212572.1|212422.1|12
1637732880000|2021-11-24 05:48:00|212572.2|212422.2|212573.8|212423.8|212573.8|212423.8|212570.3|212420.3|13
1637732890000|2021-11-24 05:48:10|212572.5|212422.5|212572.7|212422.7|212573.7|212423.7|212571.9|212421.9|8
1637732900000|2021-11-24 05:48:20|212573.1|212423.1|212573.9|212423.9|212575|212425|212570.2|212420.2|9
1637732910000|2021-11-24 05:48:30|212574.5|212424.5|212574.6|212424.6|212575.8|212425.8|212573.7|212423.7|9
1637732920000|2021-11-24 05:48:40|212573.8|212423.8|212572.9|212422.9|212575|212425|212571.7|212421.7|14
1637732930000|2021-11-24 05:48:50|212573.5|212423.5|212575.4|212425.4|212575.4|212425.4|212570.3|212420.3|12
1637732940000|2021-11-24 05:49:00|212573.7|212423.7|212577|212427|212577|212427|212573.3|212423.3|19
1637732950000|2021-11-24 05:49:10|212576.9|212426.9|212576.4|212426.4|212579|212429|212576.4|212426.4|12
1637732960000|2021-11-24 05:49:20|212577.5|212427.5|212578.4|212428.4|212578.6|212428.6|212577.2|212427.2|7
1637732970000|2021-11-24 05:49:30|212576.5|212426.5|212570.4|212420.4|212576.7|212426.7|212564|212414|16
1637732980000|2021-11-24 05:49:40|212571.3|212421.3|212570.1|212420.1|212571.9|212421.9|212568.9|212418.9|8
1637732990000|2021-11-24 05:49:50|212565.9|212415.9|212566.7|212416.7|212568.8|212418.8|212565.9|212415.9|10
1637733000000|2021-11-24 05:50:00|212566.6|212416.6|212569.4|212419.4|212574.2|212424.2|212565.6|212415.6|17
1637733010000|2021-11-24 05:50:10|212571.1|212421.1|212569.3|212419.3|212577.4|212427.4|212569.3|212419.3|6
1637733020000|2021-11-24 05:50:20|212569|212419|212567.1|212417.1|212569|212419|212567.1|212417.1|11
1637733030000|2021-11-24 05:50:30|212567.2|212417.2|212567|212417|212569.9|212419.9|212566.7|212416.7|9
1637733040000|2021-11-24 05:50:40|212566.9|212416.9|212566.9|212416.9|212566.9|212416.9|212565.6|212415.6|6
1637733050000|2021-11-24 05:50:50|212567.6|212417.6|212567.7|212417.7|212567.7|212417.7|212566.6|212416.6|4
1637733060000|2021-11-24 05:51:00|212567.4|212417.4|212568.2|212418.2|212569.5|212419.5|212567.4|212417.4|7
1637733070000|2021-11-24 05:51:10|212568|212418|212580.9|212430.9|212582.4|212432.4|212567.3|212417.3|17
1637733080000|2021-11-24 05:51:20|212577.1|212427.1|212573.6|212423.6|212581.7|212431.7|212569|212419|20
1637733090000|2021-11-24 05:51:30|212574|212424|212573.7|212423.7|212575.4|212425.4|212573.4|212423.4|8
1637733100000|2021-11-24 05:51:40|212569.3|212419.3|212567.2|212417.2|212569.3|212419.3|212566.1|212416.1|7
1637733110000|2021-11-24 05:51:50|212569.1|212419.1|212575.8|212425.8|212579.3|212429.3|212566.6|212416.6|7
1637733120000|2021-11-24 05:52:00|212576.1|212426.1|212567.3|212417.3|212576.1|212426.1|212563.5|212413.5|12
1637733130000|2021-11-24 05:52:10|212566.7|212416.7|212569|212419|212569.1|212419.1|212565.4|212415.4|8
1637733140000|2021-11-24 05:52:20|212568.6|212418.6|212578|212428|212578|212428|212565|212415|8
1637733150000|2021-11-24 05:52:30|212575.5|212425.5|212571.7|212421.7|212577.4|212427.4|212571.7|212421.7|9
1637733160000|2021-11-24 05:52:40|212572.6|212422.6|212572.1|212422.1|212573.5|212423.5|212572.1|212422.1|5
1637733170000|2021-11-24 05:52:50|212570.2|212420.2|212567|212417|212570.2|212420.2|212565.9|212415.9|8
1637733180000|2021-11-24 05:53:00|212567.5|212417.5|212567.1|212417.1|212568.4|212418.4|212566.7|212416.7|6
1637733190000|2021-11-24 05:53:10|212567.3|212417.3|212569|212419|212569.1|212419.1|212565.3|212415.3|8
1637733200000|2021-11-24 05:53:20|212567.4|212417.4|212569.1|212419.1|212569.1|212419.1|212567.4|212417.4|4
1637733210000|2021-11-24 05:53:30|212571.8|212421.8|212567.9|212417.9|212571.8|212421.8|212566.3|212416.3|10
1637733220000|2021-11-24 05:53:40|212570.3|212420.3|212579.2|212429.2|212584.6|212434.6|212570.3|212420.3|15
1637733230000|2021-11-24 05:53:50|212579.5|212429.5|212591.4|212441.4|212612.7|212462.7|212579.4|212429.4|17
1637733240000|2021-11-24 05:54:00|212591.1|212441.1|212585.7|212435.7|212591.1|212441.1|212581.5|212431.5|10
1637733250000|2021-11-24 05:54:10|212581.7|212431.7|212581.1|212431.1|212587.1|212437.1|212580.7|212430.7|14
1637733260000|2021-11-24 05:54:20|212579.7|212429.7|212584.4|212434.4|212585.8|212435.8|212575.1|212425.1|19
1637733270000|2021-11-24 05:54:30|212582.2|212432.2|212584.2|212434.2|212586.9|212436.9|212580.6|212430.6|16
1637733280000|2021-11-24 05:54:40|212589.1|212439.1|212583.9|212433.9|212591|212441|212577.5|212427.5|19
1637733290000|2021-11-24 05:54:50|212590.1|212440.1|212571.8|212421.8|212590.1|212440.1|212566.5|212416.5|19
1637733300000|2021-11-24 05:55:00|212570.4|212420.4|212575.7|212425.7|212575.7|212425.7|212569.2|212419.2|17
1637733310000|2021-11-24 05:55:10|212577|212427|212569.3|212419.3|212577|212427|212568.7|212418.7|12
1637733320000|2021-11-24 05:55:20|212570|212420|212571.9|212421.9|212573.2|212423.2|212570|212420|13
1637733330000|2021-11-24 05:55:30|212572.3|212422.3|212578.3|212428.3|212581.6|212431.6|212572.3|212422.3|13
1637733340000|2021-11-24 05:55:40|212579|212429|212577.9|212427.9|212580.1|212430.1|212575|212425|22
1637733350000|2021-11-24 05:55:50|212577.4|212427.4|212573.8|212423.8|212578.6|212428.6|212570.9|212420.9|15
1637733360000|2021-11-24 05:56:00|212574.2|212424.2|212575.3|212425.3|212578|212428|212569.4|212419.4|11
1637733370000|2021-11-24 05:56:10|212574.7|212424.7|212580.4|212430.4|212581.2|212431.2|212574.3|212424.3|15
1637733380000|2021-11-24 05:56:20|212579.7|212429.7|212573.8|212423.8|212580.6|212430.6|212567.2|212417.2|14
1637733390000|2021-11-24 05:56:30|212572.7|212422.7|212577.4|212427.4|212579.9|212429.9|212572.7|212422.7|15
1637733400000|2021-11-24 05:56:40|212575.1|212425.1|212571.7|212421.7|212584.5|212434.5|212571.7|212421.7|18
1637733410000|2021-11-24 05:56:50|212577.9|212427.9|212577.9|212427.9|212577.9|212427.9|212575.8|212425.8|8
1637733420000|2021-11-24 05:57:00|212577|212427|212578|212428|212582.2|212432.2|212577|212427|12
1637733430000|2021-11-24 05:57:10|212578.4|212428.4|212580|212430|212583.4|212433.4|212570.1|212420.1|12
1637733440000|2021-11-24 05:57:20|212578.9|212428.9|212569.7|212419.7|212585.3|212435.3|212567.7|212417.7|16
1637733450000|2021-11-24 05:57:30|212579.7|212429.7|212586.1|212436.1|212586.7|212436.7|212578.7|212428.7|22
1637733460000|2021-11-24 05:57:40|212588.4|212438.4|212582.5|212432.5|212588.4|212438.4|212578|212428|17
1637733470000|2021-11-24 05:57:50|212582.4|212432.4|212582.4|212432.4|212583.4|212433.4|212582.4|212432.4|9
1637733480000|2021-11-24 05:58:00|212595.9|212445.9|212582.8|212432.8|212595.9|212445.9|212581.1|212431.1|13
1637733490000|2021-11-24 05:58:10|212582.5|212432.5|212589.6|212439.6|212590.9|212440.9|212582.2|212432.2|18
1637733500000|2021-11-24 05:58:20|212586.7|212436.7|212591.1|212441.1|212597.2|212447.2|212578.1|212428.1|10
1637733510000|2021-11-24 05:58:30|212590.8|212440.8|212589.1|212439.1|212593.4|212443.4|212587.7|212437.7|11
1637733520000|2021-11-24 05:58:40|212588.1|212438.1|212591|212441|212591|212441|212586.7|212436.7|7
1637733530000|2021-11-24 05:58:50|212581.8|212431.8|212580.8|212430.8|212584.2|212434.2|212580.8|212430.8|13
1637733540000|2021-11-24 05:59:00|212581|212431|212587.8|212437.8|212588.9|212438.9|212581|212431|13
1637733550000|2021-11-24 05:59:10|212589.4|212439.4|212590.4|212440.4|212592.6|212442.6|212582.2|212432.2|15
1637733560000|2021-11-24 05:59:20|212594.7|212444.7|212583.7|212433.7|212594.7|212444.7|212578.7|212428.7|18
1637733570000|2021-11-24 05:59:30|212582.9|212432.9|212585.7|212435.7|212587.8|212437.8|212582|212432|20
1637733580000|2021-11-24 05:59:40|212585.8|212435.8|212576.7|212426.7|212587.9|212437.9|212571.7|212421.7|21
1637733590000|2021-11-24 05:59:50|212576.8|212426.8|212545.7|212395.7|212577.7|212427.7|212543.4|212393.4|19
1637733600000|2021-11-24 06:00:00|212545.2|212395.2|212537.2|212387.2|212546.6|212396.6|212536.1|212386.1|14
1637733610000|2021-11-24 06:00:10|212537.8|212387.8|212544.7|212394.7|212545.1|212395.1|212537.8|212387.8|19
1637733620000|2021-11-24 06:00:20|212544.2|212394.2|212539.5|212389.5|212546.5|212396.5|212535.9|212385.9|13
1637733630000|2021-11-24 06:00:30|212541.6|212391.6|212544.7|212394.7|212544.9|212394.9|212541.6|212391.6|9
1637733640000|2021-11-24 06:00:40|212544.3|212394.3|212542.9|212392.9|212544.4|212394.4|212540.8|212390.8|11
1637733650000|2021-11-24 06:00:50|212542.8|212392.8|212538.3|212388.3|212544.3|212394.3|212534.3|212384.3|10
1637733660000|2021-11-24 06:01:00|212538.5|212388.5|212540.8|212390.8|212541.2|212391.2|212537.8|212387.8|14
1637733670000|2021-11-24 06:01:10|212540.6|212390.6|212549.4|212399.4|212551.6|212401.6|212539.4|212389.4|17
1637733680000|2021-11-24 06:01:20|212549.6|212399.6|212551|212401|212554.4|212404.4|212548.6|212398.6|20
1637733690000|2021-11-24 06:01:30|212551.9|212401.9|212548.6|212398.6|212551.9|212401.9|212541.2|212391.2|15
1637733700000|2021-11-24 06:01:40|212548.7|212398.7|212542.1|212392.1|212549.7|212399.7|212540.4|212390.4|14
1637733710000|2021-11-24 06:01:50|212541.7|212391.7|212545|212395|212545|212395|212540.3|212390.3|14
1637733720000|2021-11-24 06:02:00|212545.5|212395.5|212540.6|212390.6|212545.5|212395.5|212537.5|212387.5|14
1637733730000|2021-11-24 06:02:10|212541.1|212391.1|212540.4|212390.4|212541.8|212391.8|212538.1|212388.1|12
1637733740000|2021-11-24 06:02:20|212541.2|212391.2|212544.1|212394.1|212544.8|212394.8|212541.2|212391.2|17
1637733750000|2021-11-24 06:02:30|212539|212389|212535.1|212385.1|212544.9|212394.9|212532.7|212382.7|15
1637733760000|2021-11-24 06:02:40|212538.2|212388.2|212535.1|212385.1|212538.8|212388.8|212529.5|212379.5|19
1637733770000|2021-11-24 06:02:50|212535.4|212385.4|212536|212386|212536.2|212386.2|212534.2|212384.2|13
1637733780000|2021-11-24 06:03:00|212535.9|212385.9|212536.7|212386.7|212536.7|212386.7|212533.2|212383.2|11
1637733790000|2021-11-24 06:03:10|212536.6|212386.6|212527.3|212377.3|212540.5|212390.5|212523.5|212373.5|23
1637733800000|2021-11-24 06:03:20|212528.1|212378.1|212529.7|212379.7|212534.2|212384.2|212526.5|212376.5|20
1637733810000|2021-11-24 06:03:30|212530|212380|212502.1|212352.1|212533.5|212383.5|212502.1|212352.1|18
1637733820000|2021-11-24 06:03:40|212496.2|212346.2|212438.6|212288.6|212511.7|212361.7|212438.6|212288.6|16
1637733830000|2021-11-24 06:03:50|212440.6|212290.6|212404.5|212254.5|212446.3|212296.3|212399.1|212249.1|28
1637733840000|2021-11-24 06:04:00|212404.7|212254.7|212381.1|212231.1|212404.7|212254.7|212379.3|212229.3|18
1637733850000|2021-11-24 06:04:10|212381.2|212231.2|212400.5|212250.5|212407.6|212257.6|212367.6|212217.6|20
1637733860000|2021-11-24 06:04:20|212402.9|212252.9|212414.3|212264.3|212424.4|212274.4|212401.9|212251.9|20
1637733870000|2021-11-24 06:04:30|212410.9|212260.9|212395.8|212245.8|212413.6|212263.6|212387|212237|13
1637733880000|2021-11-24 06:04:40|212393.2|212243.2|212389.5|212239.5|212396.5|212246.5|212389.3|212239.3|15
1637733890000|2021-11-24 06:04:50|212390.4|212240.4|212396.3|212246.3|212396.6|212246.6|212382|212232|19
1637733900000|2021-11-24 06:05:00|212397.6|212247.6|212399.6|212249.6|212401.9|212251.9|212395.1|212245.1|16
1637733910000|2021-11-24 06:05:10|212400|212250|212386.8|212236.8|212400|212250|212385.5|212235.5|15
1637733920000|2021-11-24 06:05:20|212389|212239|212384.4|212234.4|212389|212239|212355.7|212205.7|28
1637733930000|2021-11-24 06:05:30|212386|212236|212375.2|212225.2|212386|212236|212375.1|212225.1|16
1637733940000|2021-11-24 06:05:40|212375.1|212225.1|212360.3|212210.3|212390.3|212240.3|212360.3|212210.3|20
1637733950000|2021-11-24 06:05:50|212360.6|212210.6|212366.7|212216.7|212366.7|212216.7|212350.5|212200.5|23
1637733960000|2021-11-24 06:06:00|212363.5|212213.5|212346.6|212196.6|212363.5|212213.5|212346.4|212196.4|17
1637733970000|2021-11-24 06:06:10|212346.8|212196.8|212349.4|212199.4|212351.6|212201.6|212346.5|212196.5|14
1637733980000|2021-11-24 06:06:20|212348.9|212198.9|212344|212194|212351.7|212201.7|212340.2|212190.2|18
1637733990000|2021-11-24 06:06:30|212344.4|212194.4|212344.4|212194.4|212354.6|212204.6|212340|212190|14
1637734000000|2021-11-24 06:06:40|212353|212203|212345.3|212195.3|212353|212203|212345.1|212195.1|12
1637734010000|2021-11-24 06:06:50|212344.9|212194.9|212323.5|212173.5|212351.2|212201.2|212318|212168|11
1637734020000|2021-11-24 06:07:00|212321.6|212171.6|212322.3|212172.3|212324.4|212174.4|212321.1|212171.1|19
1637734030000|2021-11-24 06:07:10|212324|212174|212326.3|212176.3|212328.9|212178.9|212324|212174|13
1637734040000|2021-11-24 06:07:20|212326.9|212176.9|212321.4|212171.4|212329.2|212179.2|212320.7|212170.7|14
1637734050000|2021-11-24 06:07:30|212321.8|212171.8|212316|212166|212321.8|212171.8|212315|212165|16
1637734060000|2021-11-24 06:07:40|212315.3|212165.3|212321.1|212171.1|212321.1|212171.1|212312|212162|16
1637734070000|2021-11-24 06:07:50|212321.2|212171.2|212324.8|212174.8|212325.3|212175.3|212320.4|212170.4|19
1637734080000|2021-11-24 06:08:00|212325.1|212175.1|212325.7|212175.7|212331.1|212181.1|212314.9|212164.9|21
1637734090000|2021-11-24 06:08:10|212323|212173|212324.6|212174.6|212324.6|212174.6|212321|212171|17
1637734100000|2021-11-24 06:08:20|212323.3|212173.3|212312.7|212162.7|212324.1|212174.1|212301.6|212151.6|26
1637734110000|2021-11-24 06:08:30|212313|212163|212300.6|212150.6|212315|212165|212294|212144|22
1637734120000|2021-11-24 06:08:40|212300.2|212150.2|212300.1|212150.1|212302.6|212152.6|212300|212150|12
1637734130000|2021-11-24 06:08:50|212307.4|212157.4|212306.4|212156.4|212310.6|212160.6|212305.6|212155.6|12
1637734140000|2021-11-24 06:09:00|212304.9|212154.9|212307.8|212157.8|212312.8|212162.8|212300|212150|19
1637734150000|2021-11-24 06:09:10|212307.7|212157.7|212304.5|212154.5|212308.1|212158.1|212290.9|212140.9|23
1637734160000|2021-11-24 06:09:20|212303.9|212153.9|212307.5|212157.5|212312.6|212162.6|212300.1|212150.1|21
1637734170000|2021-11-24 06:09:30|212307.8|212157.8|212303|212153|212315.9|212165.9|212295.1|212145.1|29
1637734180000|2021-11-24 06:09:40|212303.7|212153.7|212301.3|212151.3|212303.8|212153.8|212300.2|212150.2|9
1637734190000|2021-11-24 06:09:50|212301.6|212151.6|212301.7|212151.7|212310.3|212160.3|212288.3|212138.3|18
1637734200000|2021-11-24 06:10:00|212301.6|212151.6|212295.2|212145.2|212305.3|212155.3|212295.2|212145.2|23
1637734210000|2021-11-24 06:10:10|212294.3|212144.3|212282.2|212132.2|212294.3|212144.3|212282.2|212132.2|11
1637734220000|2021-11-24 06:10:20|212283.9|212133.9|212285.5|212135.5|212288.4|212138.4|212269.7|212119.7|23
1637734230000|2021-11-24 06:10:30|212284.6|212134.6|212316.6|212166.6|212316.6|212166.6|212284.3|212134.3|20
1637734240000|2021-11-24 06:10:40|212315.4|212165.4|212316.4|212166.4|212317.8|212167.8|212313.8|212163.8|13
1637734250000|2021-11-24 06:10:50|212316.2|212166.2|212303.5|212153.5|212318.5|212168.5|212298.7|212148.7|19
1637734260000|2021-11-24 06:11:00|212304.1|212154.1|212306.9|212156.9|212311.4|212161.4|212304.1|212154.1|7
1637734270000|2021-11-24 06:11:10|212303.3|212153.3|212309.2|212159.2|212309.2|212159.2|212303.3|212153.3|9
1637734280000|2021-11-24 06:11:20|212310.1|212160.1|212299.3|212149.3|212310.1|212160.1|212294.8|212144.8|13
1637734290000|2021-11-24 06:11:30|212306.1|212156.1|212303.4|212153.4|212310.4|212160.4|212302.5|212152.5|16
1637734300000|2021-11-24 06:11:40|212302.3|212152.3|212310.9|212160.9|212311.3|212161.3|212299.7|212149.7|18
1637734310000|2021-11-24 06:11:50|212313.6|212163.6|212310.6|212160.6|212316.9|212166.9|212302.8|212152.8|18
1637734320000|2021-11-24 06:12:00|212309.9|212159.9|212304.2|212154.2|212312.2|212162.2|212298.2|212148.2|20
1637734330000|2021-11-24 06:12:10|212300.8|212150.8|212303.4|212153.4|212306.5|212156.5|212300.8|212150.8|18
1637734340000|2021-11-24 06:12:20|212305.7|212155.7|212307.8|212157.8|212308.5|212158.5|212299.7|212149.7|18
1637734350000|2021-11-24 06:12:30|212306.6|212156.6|212303.2|212153.2|212306.6|212156.6|212301.1|212151.1|10
1637734360000|2021-11-24 06:12:40|212305.9|212155.9|212300.7|212150.7|212305.9|212155.9|212295.9|212145.9|13
1637734370000|2021-11-24 06:12:50|212305.1|212155.1|212301.7|212151.7|212305.2|212155.2|212301.4|212151.4|16
1637734380000|2021-11-24 06:13:00|212302.3|212152.3|212320.2|212170.2|212320.2|212170.2|212301.4|212151.4|21
1637734390000|2021-11-24 06:13:10|212314.7|212164.7|212313.8|212163.8|212324.3|212174.3|212310.6|212160.6|17
1637734400000|2021-11-24 06:13:20|212314.5|212164.5|212305.5|212155.5|212315.7|212165.7|212300.5|212150.5|27
1637734410000|2021-11-24 06:13:30|212305.1|212155.1|212310.7|212160.7|212312.8|212162.8|212305.1|212155.1|14
1637734420000|2021-11-24 06:13:40|212318.4|212168.4|212316.2|212166.2|212322.9|212172.9|212305.2|212155.2|27
1637734430000|2021-11-24 06:13:50|212317.1|212167.1|212314|212164|212321.3|212171.3|212313.6|212163.6|17
1637734440000|2021-11-24 06:14:00|212313.5|212163.5|212348.2|212198.2|212352.6|212202.6|212312.7|212162.7|25
1637734450000|2021-11-24 06:14:10|212354.1|212204.1|212379|212229|212383|212233|212354.1|212204.1|15
1637734460000|2021-11-24 06:14:20|212379.6|212229.6|212355.5|212205.5|212379.6|212229.6|212350.1|212200.1|15
1637734470000|2021-11-24 06:14:30|212352.2|212202.2|212359.1|212209.1|212359.9|212209.9|212350.6|212200.6|10
1637734480000|2021-11-24 06:14:40|212358.1|212208.1|212352.3|212202.3|212361|212211|212348.8|212198.8|17
1637734490000|2021-11-24 06:14:50|212351|212201|212357.4|212207.4|212358.4|212208.4|212348.1|212198.1|21
1637734500000|2021-11-24 06:15:00|212357.3|212207.3|212355.7|212205.7|212358.2|212208.2|212355.1|212205.1|14
1637734510000|2021-11-24 06:15:10|212356.2|212206.2|212354.4|212204.4|212356.2|212206.2|212351.2|212201.2|14
1637734520000|2021-11-24 06:15:20|212356.6|212206.6|212351.8|212201.8|212356.9|212206.9|212348.3|212198.3|14
1637734530000|2021-11-24 06:15:30|212349.6|212199.6|212357.5|212207.5|212360.6|212210.6|212348.2|212198.2|17
1637734540000|2021-11-24 06:15:40|212358.8|212208.8|212353.6|212203.6|212359.9|212209.9|212352|212202|14
1637734550000|2021-11-24 06:15:50|212349.3|212199.3|212362.7|212212.7|212363.1|212213.1|212348.6|212198.6|15
1637734560000|2021-11-24 06:16:00|212362.6|212212.6|212354.8|212204.8|212362.6|212212.6|212354.2|212204.2|19
1637734570000|2021-11-24 06:16:10|212356.4|212206.4|212356.4|212206.4|212360.9|212210.9|212351.9|212201.9|15
1637734580000|2021-11-24 06:16:20|212358.9|212208.9|212360.1|212210.1|212367.4|212217.4|212353.2|212203.2|20
1637734590000|2021-11-24 06:16:30|212361.2|212211.2|212351.3|212201.3|212364.4|212214.4|212351.3|212201.3|21
1637734600000|2021-11-24 06:16:40|212349.4|212199.4|212356.9|212206.9|212356.9|212206.9|212340.7|212190.7|17
1637734610000|2021-11-24 06:16:50|212354.9|212204.9|212365.1|212215.1|212365.1|212215.1|212354.9|212204.9|18
1637734620000|2021-11-24 06:17:00|212365.8|212215.8|212409.5|212259.5|212409.5|212259.5|212365.3|212215.3|22
1637734630000|2021-11-24 06:17:10|212409.2|212259.2|212396.3|212246.3|212410|212260|212394.7|212244.7|16
1637734640000|2021-11-24 06:17:20|212403.1|212253.1|212407.4|212257.4|212408.5|212258.5|212392.5|212242.5|19
1637734650000|2021-11-24 06:17:30|212405.2|212255.2|212395.6|212245.6|212408.4|212258.4|212389.7|212239.7|18
1637734660000|2021-11-24 06:17:40|212395.7|212245.7|212400.4|212250.4|212402.1|212252.1|212395.7|212245.7|11
1637734670000|2021-11-24 06:17:50|212394.4|212244.4|212404|212254|212404.7|212254.7|212393.8|212243.8|13
1637734680000|2021-11-24 06:18:00|212404.2|212254.2|212400.9|212250.9|212407.1|212257.1|212398.7|212248.7|16
1637734690000|2021-11-24 06:18:10|212401|212251|212396.7|212246.7|212401.8|212251.8|212395.3|212245.3|14
1637734700000|2021-11-24 06:18:20|212397.7|212247.7|212397.3|212247.3|212399.2|212249.2|212396.4|212246.4|14
1637734710000|2021-11-24 06:18:30|212397.4|212247.4|212398.8|212248.8|212405.5|212255.5|212397.3|212247.3|15
1637734720000|2021-11-24 06:18:40|212398.9|212248.9|212400.4|212250.4|212401.7|212251.7|212398.9|212248.9|8
1637734730000|2021-11-24 06:18:50|212402.9|212252.9|212407.3|212257.3|212408.9|212258.9|212402.4|212252.4|15
1637734740000|2021-11-24 06:19:00|212407.7|212257.7|212405|212255|212409.8|212259.8|212401.8|212251.8|13
1637734750000|2021-11-24 06:19:10|212406.8|212256.8|212408.8|212258.8|212409.7|212259.7|212399.5|212249.5|18
1637734760000|2021-11-24 06:19:20|212407.9|212257.9|212408.8|212258.8|212412.8|212262.8|212407.4|212257.4|18
1637734770000|2021-11-24 06:19:30|212408.3|212258.3|212400.2|212250.2|212408.3|212258.3|212391.6|212241.6|22
1637734780000|2021-11-24 06:19:40|212400.1|212250.1|212396.3|212246.3|212402.1|212252.1|212395.4|212245.4|16
1637734790000|2021-11-24 06:19:50|212397|212247|212394.7|212244.7|212397|212247|212393.8|212243.8|18
1637734800000|2021-11-24 06:20:00|212395|212245|212369.8|212219.8|212396.4|212246.4|212364|212214|22
1637734810000|2021-11-24 06:20:10|212370.3|212220.3|212368.7|212218.7|212375.7|212225.7|212364|212214|16
1637734820000|2021-11-24 06:20:20|212369.7|212219.7|212352.3|212202.3|212371.5|212221.5|212345.4|212195.4|14
1637734830000|2021-11-24 06:20:30|212352.2|212202.2|212353.3|212203.3|212358.7|212208.7|212351.3|212201.3|13
1637734840000|2021-11-24 06:20:40|212350.2|212200.2|212348.8|212198.8|212364|212214|212345.8|212195.8|23
1637734850000|2021-11-24 06:20:50|212353.5|212203.5|212355.3|212205.3|212357.9|212207.9|212351|212201|15
1637734860000|2021-11-24 06:21:00|212354.2|212204.2|212353.5|212203.5|212356.5|212206.5|212350.5|212200.5|16
1637734870000|2021-11-24 06:21:10|212352.1|212202.1|212354.8|212204.8|212356.5|212206.5|212350.2|212200.2|17
1637734880000|2021-11-24 06:21:20|212352.5|212202.5|212349.2|212199.2|212353|212203|212348.8|212198.8|12
1637734890000|2021-11-24 06:21:30|212348.8|212198.8|212352.8|212202.8|212352.8|212202.8|212348.8|212198.8|9
1637734900000|2021-11-24 06:21:40|212352.7|212202.7|212348.3|212198.3|212354|212204|212347.1|212197.1|10
1637734910000|2021-11-24 06:21:50|212345.7|212195.7|212345.9|212195.9|212347.6|212197.6|212344.3|212194.3|17
1637734920000|2021-11-24 06:22:00|212347.1|212197.1|212362.1|212212.1|212367.5|212217.5|212346.3|212196.3|18
1637734930000|2021-11-24 06:22:10|212356.8|212206.8|212365.5|212215.5|212365.7|212215.7|212356.8|212206.8|15
1637734940000|2021-11-24 06:22:20|212364.2|212214.2|212362.5|212212.5|212365.2|212215.2|212361.9|212211.9|13
1637734950000|2021-11-24 06:22:30|212364.8|212214.8|212369.6|212219.6|212376.6|212226.6|212360.3|212210.3|15
1637734960000|2021-11-24 06:22:40|212367.1|212217.1|212405|212255|212405|212255|212365.6|212215.6|21
1637734970000|2021-11-24 06:22:50|212401.3|212251.3|212402.5|212252.5|212410.6|212260.6|212401.3|212251.3|24
1637734980000|2021-11-24 06:23:00|212403.1|212253.1|212396.6|212246.6|212406.3|212256.3|212391.7|212241.7|19
1637734990000|2021-11-24 06:23:10|212394.5|212244.5|212394.3|212244.3|212396.9|212246.9|212393|212243|15
1637735000000|2021-11-24 06:23:20|212396|212246|212387.9|212237.9|212398.8|212248.8|212387.9|212237.9|20
1637735010000|2021-11-24 06:23:30|212388.5|212238.5|212390.1|212240.1|212390.1|212240.1|212388.1|212238.1|10
1637735020000|2021-11-24 06:23:40|212389.2|212239.2|212387.6|212237.6|212391|212241|212387.6|212237.6|16
1637735030000|2021-11-24 06:23:50|212387.9|212237.9|212385|212235|212387.9|212237.9|212382|212232|15
1637735040000|2021-11-24 06:24:00|212384.6|212234.6|212383.7|212233.7|212385.7|212235.7|212381|212231|16
1637735050000|2021-11-24 06:24:10|212384|212234|212365|212215|212386.7|212236.7|212361.8|212211.8|19
1637735060000|2021-11-24 06:24:20|212365.2|212215.2|212364.6|212214.6|212366.2|212216.2|212361.6|212211.6|20
1637735070000|2021-11-24 06:24:30|212366.1|212216.1|212353.8|212203.8|212366.8|212216.8|212349.1|212199.1|16
1637735080000|2021-11-24 06:24:40|212352.5|212202.5|212354.7|212204.7|212364.7|212214.7|212352.5|212202.5|24
1637735090000|2021-11-24 06:24:50|212354.9|212204.9|212353.6|212203.6|212360.4|212210.4|212352.5|212202.5|24
1637735100000|2021-11-24 06:25:00|212354.7|212204.7|212357.2|212207.2|212364.7|212214.7|212342.2|212192.2|25
1637735110000|2021-11-24 06:25:10|212359.4|212209.4|212348.3|212198.3|212359.8|212209.8|212348.3|212198.3|23
1637735120000|2021-11-24 06:25:20|212351.7|212201.7|212351.3|212201.3|212351.7|212201.7|212336.5|212186.5|11
1637735130000|2021-11-24 06:25:30|212344.6|212194.6|212345|212195|212347.1|212197.1|212341.3|212191.3|16
1637735140000|2021-11-24 06:25:40|212344.9|212194.9|212346.9|212196.9|212347.1|212197.1|212344.7|212194.7|9
1637735150000|2021-11-24 06:25:50|212350.5|212200.5|212349.9|212199.9|212352.6|212202.6|212346.5|212196.5|15
1637735160000|2021-11-24 06:26:00|212352.6|212202.6|212354.5|212204.5|212356.5|212206.5|212352.6|212202.6|19
1637735170000|2021-11-24 06:26:10|212356|212206|212356.7|212206.7|212360.6|212210.6|212352.9|212202.9|22
1637735180000|2021-11-24 06:26:20|212357.9|212207.9|212354.2|212204.2|212360.4|212210.4|212344.7|212194.7|22
1637735190000|2021-11-24 06:26:30|212354.5|212204.5|212352.8|212202.8|212359.4|212209.4|212352.8|212202.8|16
1637735200000|2021-11-24 06:26:40|212355.2|212205.2|212359.2|212209.2|212360.4|212210.4|212354|212204|11
1637735210000|2021-11-24 06:26:50|212357.7|212207.7|212359.9|212209.9|212361|212211|212357.7|212207.7|17
1637735220000|2021-11-24 06:27:00|212360|212210|212357.1|212207.1|212362.3|212212.3|212357.1|212207.1|23
1637735230000|2021-11-24 06:27:10|212357|212207|212352|212202|212360.7|212210.7|212351.8|212201.8|18
1637735240000|2021-11-24 06:27:20|212351.8|212201.8|212344.3|212194.3|212353.6|212203.6|212343.3|212193.3|20
1637735250000|2021-11-24 06:27:30|212344|212194|212343.4|212193.4|212345.4|212195.4|212343|212193|13
1637735260000|2021-11-24 06:27:40|212344.5|212194.5|212332.7|212182.7|212344.5|212194.5|212323.5|212173.5|18
1637735270000|2021-11-24 06:27:50|212333|212183|212331.6|212181.6|212334.1|212184.1|212331.6|212181.6|8
1637735280000|2021-11-24 06:28:00|212332.4|212182.4|212314.4|212164.4|212332.4|212182.4|212314.1|212164.1|24
1637735290000|2021-11-24 06:28:10|212313.3|212163.3|212314|212164|212318.7|212168.7|212306.8|212156.8|17
1637735300000|2021-11-24 06:28:20|212312.7|212162.7|212312.5|212162.5|212313.8|212163.8|212310.2|212160.2|25
1637735310000|2021-11-24 06:28:30|212310.7|212160.7|212311.1|212161.1|212311.1|212161.1|212305|212155|20
1637735320000|2021-11-24 06:28:40|212310.8|212160.8|212312.5|212162.5|212312.6|212162.6|212310.4|212160.4|8
1637735330000|2021-11-24 06:28:50|212312.4|212162.4|212309.8|212159.8|212313|212163|212307.3|212157.3|24
1637735340000|2021-11-24 06:29:00|212307.7|212157.7|212307.1|212157.1|212312|212162|212306.8|212156.8|19
1637735350000|2021-11-24 06:29:10|212307.2|212157.2|212307.9|212157.9|212308.3|212158.3|212305.6|212155.6|18
1637735360000|2021-11-24 06:29:20|212308.5|212158.5|212305.7|212155.7|212308.5|212158.5|212305|212155|13
1637735370000|2021-11-24 06:29:30|212305.4|212155.4|212306.7|212156.7|212307.2|212157.2|212304.9|212154.9|17
1637735380000|2021-11-24 06:29:40|212306.2|212156.2|212305|212155|212309.4|212159.4|212305|212155|5
1637735390000|2021-11-24 06:29:50|212306.4|212156.4|212309.2|212159.2|212309.2|212159.2|212304.9|212154.9|10
1637735400000|2021-11-24 06:30:00|212308.7|212158.7|212306.9|212156.9|212308.7|212158.7|212305.2|212155.2|14
1637735410000|2021-11-24 06:30:10|212307.4|212157.4|212303.9|212153.9|212307.4|212157.4|212303.8|212153.8|11
1637735420000|2021-11-24 06:30:20|212303.4|212153.4|212306.8|212156.8|212306.9|212156.9|212303.4|212153.4|10
1637735430000|2021-11-24 06:30:30|212306.4|212156.4|212304|212154|212306.4|212156.4|212304|212154|19
1637735440000|2021-11-24 06:30:40|212303.1|212153.1|212309.9|212159.9|212310.3|212160.3|212303.1|212153.1|15
1637735450000|2021-11-24 06:30:50|212309.1|212159.1|212309.4|212159.4|212309.8|212159.8|212304.8|212154.8|17
1637735460000|2021-11-24 06:31:00|212308.6|212158.6|212306.5|212156.5|212311.2|212161.2|212304.5|212154.5|15
1637735470000|2021-11-24 06:31:10|212307.4|212157.4|212307.4|212157.4|212308.2|212158.2|212306.1|212156.1|17
1637735480000|2021-11-24 06:31:20|212309.4|212159.4|212309.4|212159.4|212310.6|212160.6|212307.9|212157.9|9
1637735490000|2021-11-24 06:31:30|212312.1|212162.1|212302.1|212152.1|212316.6|212166.6|212302.1|212152.1|8
1637735500000|2021-11-24 06:31:40|212301.1|212151.1|212305.2|212155.2|212308.6|212158.6|212300.4|212150.4|18
1637735510000|2021-11-24 06:31:50|212304.7|212154.7|212311.7|212161.7|212311.7|212161.7|212304.1|212154.1|21
1637735520000|2021-11-24 06:32:00|212310.7|212160.7|212317|212167|212317|212167|212307.5|212157.5|22
1637735530000|2021-11-24 06:32:10|212316.3|212166.3|212350.2|212200.2|212350.2|212200.2|212313|212163|21
1637735540000|2021-11-24 06:32:20|212350.3|212200.3|212390.1|212240.1|212391.7|212241.7|212344|212194|23
1637735550000|2021-11-24 06:32:30|212389.4|212239.4|212390.3|212240.3|212392.4|212242.4|212387.6|212237.6|24
1637735560000|2021-11-24 06:32:40|212390.4|212240.4|212390.5|212240.5|212391.3|212241.3|212387.7|212237.7|14
1637735570000|2021-11-24 06:32:50|212389.6|212239.6|212390.7|212240.7|212391|212241|212382.2|212232.2|12
1637735580000|2021-11-24 06:33:00|212392.1|212242.1|212386.2|212236.2|212392.1|212242.1|212384.4|212234.4|19
1637735590000|2021-11-24 06:33:10|212386.1|212236.1|212374.8|212224.8|212386.9|212236.9|212371.7|212221.7|18
1637735600000|2021-11-24 06:33:20|212374|212224|212351.5|212201.5|212377.1|212227.1|212351.5|212201.5|20
1637735610000|2021-11-24 06:33:30|212351.3|212201.3|212349|212199|212360.4|212210.4|212349|212199|19
1637735620000|2021-11-24 06:33:40|212351.8|212201.8|212349.1|212199.1|212351.8|212201.8|212346.8|212196.8|12
1637735630000|2021-11-24 06:33:50|212348.5|212198.5|212346.5|212196.5|212349.6|212199.6|212346.5|212196.5|9
1637735640000|2021-11-24 06:34:00|212334.8|212184.8|212310.9|212160.9|212334.8|212184.8|212303.5|212153.5|31
1637735650000|2021-11-24 06:34:10|212305.2|212155.2|212309.1|212159.1|212310|212160|212305|212155|12
1637735660000|2021-11-24 06:34:20|212309.2|212159.2|212309.2|212159.2|212312.3|212162.3|212308.6|212158.6|10
1637735670000|2021-11-24 06:34:30|212308.5|212158.5|212273.1|212123.1|212309.9|212159.9|212272.7|212122.7|19
1637735680000|2021-11-24 06:34:40|212270.8|212120.8|212263|212113|212270.8|212120.8|212250.5|212100.5|19
1637735690000|2021-11-24 06:34:50|212260.4|212110.4|212260.9|212110.9|212262.5|212112.5|212260.3|212110.3|12
1637735700000|2021-11-24 06:35:00|212262.5|212112.5|212262.7|212112.7|212263.6|212113.6|212261.9|212111.9|8
1637735710000|2021-11-24 06:35:10|212262.6|212112.6|212260.7|212110.7|212264.3|212114.3|212258.5|212108.5|10
1637735720000|2021-11-24 06:35:20|212261.6|212111.6|212262.4|212112.4|212273.2|212123.2|212260.9|212110.9|12
1637735730000|2021-11-24 06:35:30|212262.2|212112.2|212270.1|212120.1|212270.8|212120.8|212262.2|212112.2|14
1637735740000|2021-11-24 06:35:40|212267.4|212117.4|212265.7|212115.7|212267.8|212117.8|212262.1|212112.1|11
1637735750000|2021-11-24 06:35:50|212268.3|212118.3|212300.9|212150.9|212301|212151|212268.1|212118.1|13
1637735760000|2021-11-24 06:36:00|212298.9|212148.9|212284.3|212134.3|212300.8|212150.8|212283.2|212133.2|16
1637735770000|2021-11-24 06:36:10|212283.4|212133.4|212282.6|212132.6|212287.2|212137.2|212278.7|212128.7|17
1637735780000|2021-11-24 06:36:20|212295.3|212145.3|212298.8|212148.8|212303.7|212153.7|212292.5|212142.5|18
1637735790000|2021-11-24 06:36:30|212299.4|212149.4|212310|212160|212311.5|212161.5|212297.1|212147.1|15
1637735800000|2021-11-24 06:36:40|212309.7|212159.7|212302.8|212152.8|212313|212163|212302.8|212152.8|16
1637735810000|2021-11-24 06:36:50|212303.4|212153.4|212305|212155|212305.4|212155.4|212300.7|212150.7|14
1637735820000|2021-11-24 06:37:00|212305.5|212155.5|212299.1|212149.1|212305.6|212155.6|212298.3|212148.3|16
1637735830000|2021-11-24 06:37:10|212299.4|212149.4|212300.5|212150.5|212300.7|212150.7|212299|212149|10
1637735840000|2021-11-24 06:37:20|212309|212159|212307.1|212157.1|212313.1|212163.1|212304.8|212154.8|10
1637735850000|2021-11-24 06:37:30|212308.6|212158.6|212306.5|212156.5|212308.6|212158.6|212302.6|212152.6|17
1637735860000|2021-11-24 06:37:40|212305|212155|212303.4|212153.4|212305.4|212155.4|212302.7|212152.7|7
1637735870000|2021-11-24 06:37:50|212300.7|212150.7|212303.7|212153.7|212307.6|212157.6|212300.7|212150.7|16
1637735880000|2021-11-24 06:38:00|212303.8|212153.8|212303.7|212153.7|212305.3|212155.3|212303.7|212153.7|8
1637735890000|2021-11-24 06:38:10|212301.3|212151.3|212298.1|212148.1|212301.3|212151.3|212296.3|212146.3|16
1637735900000|2021-11-24 06:38:20|212298.3|212148.3|212306|212156|212306.8|212156.8|212298.3|212148.3|13
1637735910000|2021-11-24 06:38:30|212301.8|212151.8|212298.9|212148.9|212305.3|212155.3|212298.9|212148.9|10
1637735920000|2021-11-24 06:38:40|212299.6|212149.6|212299|212149|212300.2|212150.2|212298.6|212148.6|9
1637735930000|2021-11-24 06:38:50|212298.1|212148.1|212299|212149|212300.1|212150.1|212298.1|212148.1|11
1637735940000|2021-11-24 06:39:00|212298.2|212148.2|212298.5|212148.5|212303.7|212153.7|212297.2|212147.2|19
1637735950000|2021-11-24 06:39:10|212299.4|212149.4|212298.4|212148.4|212300.3|212150.3|212298.4|212148.4|12
1637735960000|2021-11-24 06:39:20|212297.5|212147.5|212299.6|212149.6|212299.9|212149.9|212295.7|212145.7|11
1637735970000|2021-11-24 06:39:30|212299.2|212149.2|212300.8|212150.8|212304.7|212154.7|212298.9|212148.9|17
1637735980000|2021-11-24 06:39:40|212299.2|212149.2|212288.9|212138.9|212299.8|212149.8|212286.5|212136.5|17
1637735990000|2021-11-24 06:39:50|212288.3|212138.3|212294.1|212144.1|212295|212145|212288.3|212138.3|15
1637736000000|2021-11-24 06:40:00|212293.9|212143.9|212305.7|212155.7|212306.3|212156.3|212293.8|212143.8|14
1637736010000|2021-11-24 06:40:10|212305.9|212155.9|212297.4|212147.4|212306.1|212156.1|212297.2|212147.2|11
1637736020000|2021-11-24 06:40:20|212298.7|212148.7|212304.6|212154.6|212310.8|212160.8|212297.3|212147.3|14
1637736030000|2021-11-24 06:40:30|212305.8|212155.8|212296.7|212146.7|212307.4|212157.4|212295.8|212145.8|13
1637736040000|2021-11-24 06:40:40|212297|212147|212297.7|212147.7|212299.4|212149.4|212295|212145|17
1637736050000|2021-11-24 06:40:50|212298.4|212148.4|212299.3|212149.3|212299.4|212149.4|212298.4|212148.4|6
1637736060000|2021-11-24 06:41:00|212299.2|212149.2|212298.6|212148.6|212300.1|212150.1|212298.5|212148.5|10
1637736070000|2021-11-24 06:41:10|212296.4|212146.4|212261.8|212111.8|212299.5|212149.5|212257.3|212107.3|19
1637736080000|2021-11-24 06:41:20|212260.7|212110.7|212267.3|212117.3|212269.1|212119.1|212260.7|212110.7|16
1637736090000|2021-11-24 06:41:30|212266.3|212116.3|212264.9|212114.9|212266.3|212116.3|212251.2|212101.2|15
1637736100000|2021-11-24 06:41:40|212258.3|212108.3|212253.6|212103.6|212260.9|212110.9|212252.7|212102.7|10
1637736110000|2021-11-24 06:41:50|212254.8|212104.8|212255.4|212105.4|212256.3|212106.3|212254.8|212104.8|14
1637736120000|2021-11-24 06:42:00|212257.1|212107.1|212232.2|212082.2|212257.1|212107.1|212225.8|212075.8|20
1637736130000|2021-11-24 06:42:10|212229|212079|212240.5|212090.5|212240.5|212090.5|212228.9|212078.9|12
1637736140000|2021-11-24 06:42:20|212244.7|212094.7|212247.8|212097.8|212252.2|212102.2|212244.7|212094.7|18
1637736150000|2021-11-24 06:42:30|212249.3|212099.3|212229.3|212079.3|212251.5|212101.5|212227|212077|20
1637736160000|2021-11-24 06:42:40|212227.1|212077.1|212238.7|212088.7|212238.7|212088.7|212227.1|212077.1|13
1637736170000|2021-11-24 06:42:50|212232.7|212082.7|212232.1|212082.1|212233.4|212083.4|212227.9|212077.9|13
1637736180000|2021-11-24 06:43:00|212229.9|212079.9|212250|212100|212260.2|212110.2|212229.9|212079.9|12
1637736190000|2021-11-24 06:43:10|212255|212105|212237.3|212087.3|212256.2|212106.2|212234|212084|11
1637736200000|2021-11-24 06:43:20|212233.6|212083.6|212225.5|212075.5|212239.7|212089.7|212225.4|212075.4|18
1637736210000|2021-11-24 06:43:30|212226.4|212076.4|212228.4|212078.4|212228.4|212078.4|212223.7|212073.7|15
1637736220000|2021-11-24 06:43:40|212228.6|212078.6|212240.6|212090.6|212246.3|212096.3|212228.5|212078.5|18
1637736230000|2021-11-24 06:43:50|212240.2|212090.2|212229|212079|212240.2|212090.2|212229|212079|13
1637736240000|2021-11-24 06:44:00|212229.2|212079.2|212227.6|212077.6|212231.2|212081.2|212227.6|212077.6|14
1637736250000|2021-11-24 06:44:10|212229.5|212079.5|212233.6|212083.6|212233.7|212083.7|212229.1|212079.1|14
1637736260000|2021-11-24 06:44:20|212233.3|212083.3|212237.7|212087.7|212237.9|212087.9|212228.2|212078.2|13
1637736270000|2021-11-24 06:44:30|212232.8|212082.8|212235.5|212085.5|212238.4|212088.4|212232.8|212082.8|12
1637736280000|2021-11-24 06:44:40|212240.5|212090.5|212227.3|212077.3|212241.4|212091.4|212218|212068|19
1637736290000|2021-11-24 06:44:50|212229.6|212079.6|212236.5|212086.5|212236.5|212086.5|212226.7|212076.7|12
1637736300000|2021-11-24 06:45:00|212243.4|212093.4|212232.7|212082.7|212243.4|212093.4|212228|212078|20
1637736310000|2021-11-24 06:45:10|212232.9|212082.9|212234.1|212084.1|212236.6|212086.6|212230.1|212080.1|20
1637736320000|2021-11-24 06:45:20|212233.9|212083.9|212231.8|212081.8|212234.1|212084.1|212229.9|212079.9|13
1637736330000|2021-11-24 06:45:30|212228.9|212078.9|212250.6|212100.6|212259.6|212109.6|212228.9|212078.9|17
1637736340000|2021-11-24 06:45:40|212248|212098|212255|212105|212260.2|212110.2|212248|212098|15
1637736350000|2021-11-24 06:45:50|212256.3|212106.3|212240.8|212090.8|212256.4|212106.4|212239|212089|15
1637736360000|2021-11-24 06:46:00|212241.6|212091.6|212218.5|212068.5|212242.9|212092.9|212218.5|212068.5|19
1637736370000|2021-11-24 06:46:10|212225.4|212075.4|212226.1|212076.1|212226.2|212076.2|212221.2|212071.2|17
1637736380000|2021-11-24 06:46:20|212224|212074|212229.9|212079.9|212231.1|212081.1|212222.8|212072.8|23
1637736390000|2021-11-24 06:46:30|212230.5|212080.5|212230.4|212080.4|212233.2|212083.2|212228.8|212078.8|16
1637736400000|2021-11-24 06:46:40|212231.7|212081.7|212252.1|212102.1|212252.1|212102.1|212230.3|212080.3|23
1637736410000|2021-11-24 06:46:50|212253.2|212103.2|212255.5|212105.5|212258.9|212108.9|212249.2|212099.2|14
1637736420000|2021-11-24 06:47:00|212254.5|212104.5|212264.5|212114.5|212265.5|212115.5|212254.5|212104.5|16
1637736430000|2021-11-24 06:47:10|212259.2|212109.2|212261.9|212111.9|212261.9|212111.9|212252.1|212102.1|19
1637736440000|2021-11-24 06:47:20|212260.4|212110.4|212258.2|212108.2|212260.4|212110.4|212255|212105|13
1637736450000|2021-11-24 06:47:30|212259.4|212109.4|212263.7|212113.7|212263.7|212113.7|212256.4|212106.4|21
1637736460000|2021-11-24 06:47:40|212264.4|212114.4|212265.8|212115.8|212272.5|212122.5|212263.9|212113.9|18
1637736470000|2021-11-24 06:47:50|212267.5|212117.5|212266.4|212116.4|212269.7|212119.7|212259.1|212109.1|18
1637736480000|2021-11-24 06:48:00|212260.8|212110.8|212262.7|212112.7|212263.4|212113.4|212254.2|212104.2|21
1637736490000|2021-11-24 06:48:10|212264.7|212114.7|212265|212115|212266.1|212116.1|212261.8|212111.8|16
1637736500000|2021-11-24 06:48:20|212264.4|212114.4|212272.7|212122.7|212273.2|212123.2|212264.4|212114.4|13
1637736510000|2021-11-24 06:48:30|212271.5|212121.5|212269.1|212119.1|212272.9|212122.9|212269.1|212119.1|10
1637736520000|2021-11-24 06:48:40|212268.2|212118.2|212269.6|212119.6|212270.7|212120.7|212268.2|212118.2|11
1637736530000|2021-11-24 06:48:50|212270.7|212120.7|212270.5|212120.5|212274.1|212124.1|212270.3|212120.3|13
1637736540000|2021-11-24 06:49:00|212270.2|212120.2|212274.7|212124.7|212274.7|212124.7|212270|212120|15
1637736550000|2021-11-24 06:49:10|212274.5|212124.5|212266.2|212116.2|212274.5|212124.5|212260.4|212110.4|17
1637736560000|2021-11-24 06:49:20|212266.9|212116.9|212263.1|212113.1|212267.1|212117.1|212257.2|212107.2|21
1637736570000|2021-11-24 06:49:30|212263.7|212113.7|212259.8|212109.8|212263.7|212113.7|212257.8|212107.8|9
1637736580000|2021-11-24 06:49:40|212260.5|212110.5|212268.4|212118.4|212268.4|212118.4|212259.9|212109.9|12
1637736590000|2021-11-24 06:49:50|212265.5|212115.5|212263.2|212113.2|212266.1|212116.1|212249.5|212099.5|24
1637736600000|2021-11-24 06:50:00|212265.7|212115.7|212267.7|212117.7|212268.9|212118.9|212249.5|212099.5|20
1637736610000|2021-11-24 06:50:10|212261.3|212111.3|212266.8|212116.8|212273.7|212123.7|212261.2|212111.2|19
1637736620000|2021-11-24 06:50:20|212267.8|212117.8|212265.8|212115.8|212268.6|212118.6|212265.4|212115.4|12
1637736630000|2021-11-24 06:50:30|212265.2|212115.2|212266.7|212116.7|212268.5|212118.5|212264.7|212114.7|10
1637736640000|2021-11-24 06:50:40|212266.2|212116.2|212260|212110|212266.2|212116.2|212254.5|212104.5|20
1637736650000|2021-11-24 06:50:50|212259.5|212109.5|212263.4|212113.4|212270.8|212120.8|212259.5|212109.5|8
1637736660000|2021-11-24 06:51:00|212268.4|212118.4|212252.8|212102.8|212268.4|212118.4|212248|212098|18
1637736670000|2021-11-24 06:51:10|212261.2|212111.2|212251.1|212101.1|212261.4|212111.4|212248.3|212098.3|12
1637736680000|2021-11-24 06:51:20|212247|212097|212244.6|212094.6|212247.4|212097.4|212240|212090|17
1637736690000|2021-11-24 06:51:30|212245.7|212095.7|212227.2|212077.2|212245.7|212095.7|212216.9|212066.9|18
1637736700000|2021-11-24 06:51:40|212229.5|212079.5|212222.4|212072.4|212229.5|212079.5|212220.2|212070.2|17
1637736710000|2021-11-24 06:51:50|212222.7|212072.7|212221.1|212071.1|212223.4|212073.4|212220.7|212070.7|11
1637736720000|2021-11-24 06:52:00|212221.2|212071.2|212229.6|212079.6|212229.6|212079.6|212221.2|212071.2|9
1637736730000|2021-11-24 06:52:10|212226.2|212076.2|212221.4|212071.4|212230.3|212080.3|212210.5|212060.5|19
1637736740000|2021-11-24 06:52:20|212222.9|212072.9|212219|212069|212223|212073|212216|212066|12
1637736750000|2021-11-24 06:52:30|212220|212070|212212|212062|212220|212070|212211.5|212061.5|15
1637736760000|2021-11-24 06:52:40|212211.4|212061.4|212213.4|212063.4|212213.4|212063.4|212211.4|212061.4|2
1637736770000|2021-11-24 06:52:50|212214.8|212064.8|212211.2|212061.2|212215.6|212065.6|212204.7|212054.7|22
1637736780000|2021-11-24 06:53:00|212212.1|212062.1|212211.7|212061.7|212212.5|212062.5|212210.9|212060.9|7
1637736790000|2021-11-24 06:53:10|212212|212062|212212.1|212062.1|212212.1|212062.1|212209.9|212059.9|12
1637736800000|2021-11-24 06:53:20|212211.9|212061.9|212207.4|212057.4|212211.9|212061.9|212207.2|212057.2|5
1637736810000|2021-11-24 06:53:30|212207.6|212057.6|212208|212058|212211.8|212061.8|212207.6|212057.6|12
1637736820000|2021-11-24 06:53:40|212209.7|212059.7|212209.1|212059.1|212209.7|212059.7|212205.8|212055.8|10
1637736830000|2021-11-24 06:53:50|212207.8|212057.8|212199.8|212049.8|212209.6|212059.6|212199.5|212049.5|16
1637736840000|2021-11-24 06:54:00|212200.1|212050.1|212213.8|212063.8|212217.1|212067.1|212199.2|212049.2|14
1637736850000|2021-11-24 06:54:10|212215.1|212065.1|212213.8|212063.8|212217.8|212067.8|212212.7|212062.7|7
1637736860000|2021-11-24 06:54:20|212212.5|212062.5|212215|212065|212215|212065|212211.4|212061.4|9
1637736870000|2021-11-24 06:54:30|212214.5|212064.5|212214.2|212064.2|212217.4|212067.4|212213.6|212063.6|16
1637736880000|2021-11-24 06:54:40|212214.8|212064.8|212215|212065|212215|212065|212212.2|212062.2|9
1637736890000|2021-11-24 06:54:50|212215.2|212065.2|212214.4|212064.4|212218|212068|212212.6|212062.6|9
1637736900000|2021-11-24 06:55:00|212216|212066|212213|212063|212216|212066|212212.9|212062.9|9
1637736910000|2021-11-24 06:55:10|212213.2|212063.2|212212.8|212062.8|212215.7|212065.7|212211.9|212061.9|12
1637736920000|2021-11-24 06:55:20|212212.6|212062.6|212205.3|212055.3|212214.9|212064.9|212192.4|212042.4|13
1637736930000|2021-11-24 06:55:30|212208.4|212058.4|212207|212057|212210.6|212060.6|212205.4|212055.4|11
1637736940000|2021-11-24 06:55:40|212206.3|212056.3|212204.7|212054.7|212206.8|212056.8|212203.7|212053.7|12
1637736950000|2021-11-24 06:55:50|212203.7|212053.7|212188.9|212038.9|212204.6|212054.6|212183.2|212033.2|17
1637736960000|2021-11-24 06:56:00|212188.2|212038.2|212188.5|212038.5|212189.6|212039.6|212187.7|212037.7|9
1637736970000|2021-11-24 06:56:10|212189.7|212039.7|212187.9|212037.9|212190.4|212040.4|212186.9|212036.9|12
1637736980000|2021-11-24 06:56:20|212187.8|212037.8|212181.5|212031.5|212188.1|212038.1|212179.8|212029.8|16
1637736990000|2021-11-24 06:56:30|212182.5|212032.5|212184.3|212034.3|212185.4|212035.4|212179.7|212029.7|19
1637737000000|2021-11-24 06:56:40|212184.7|212034.7|212182.9|212032.9|212185.9|212035.9|212180.9|212030.9|16
1637737010000|2021-11-24 06:56:50|212183.3|212033.3|212180.5|212030.5|212183.6|212033.6|212179.5|212029.5|19
1637737020000|2021-11-24 06:57:00|212180.1|212030.1|212177.6|212027.6|212182.7|212032.7|212177.6|212027.6|17
1637737030000|2021-11-24 06:57:10|212177.8|212027.8|212178.6|212028.6|212182.7|212032.7|212177.8|212027.8|23
1637737040000|2021-11-24 06:57:20|212180.8|212030.8|212177.8|212027.8|212182.9|212032.9|212177.8|212027.8|17
1637737050000|2021-11-24 06:57:30|212180.1|212030.1|212173.2|212023.2|212181.3|212031.3|212162.7|212012.7|21
1637737060000|2021-11-24 06:57:40|212180.1|212030.1|212173.5|212023.5|212180.1|212030.1|212169.7|212019.7|10
1637737070000|2021-11-24 06:57:50|212174.6|212024.6|212172.4|212022.4|212177.2|212027.2|212170.6|212020.6|13
1637737080000|2021-11-24 06:58:00|212172.6|212022.6|212172.4|212022.4|212175.9|212025.9|212172.4|212022.4|13
1637737090000|2021-11-24 06:58:10|212171.8|212021.8|212175.5|212025.5|212175.5|212025.5|212171.8|212021.8|9
1637737100000|2021-11-24 06:58:20|212176.7|212026.7|212178.1|212028.1|212180.1|212030.1|212171|212021|11
1637737110000|2021-11-24 06:58:30|212180.5|212030.5|212178.9|212028.9|212185.8|212035.8|212176.8|212026.8|17
1637737120000|2021-11-24 06:58:40|212179.2|212029.2|212178.1|212028.1|212180|212030|212176|212026|17
1637737130000|2021-11-24 06:58:50|212179.2|212029.2|212179.7|212029.7|212180.5|212030.5|212176.8|212026.8|17
1637737140000|2021-11-24 06:59:00|212179.1|212029.1|212180.3|212030.3|212180.4|212030.4|212178.9|212028.9|14
1637737150000|2021-11-24 06:59:10|212181|212031|212182.6|212032.6|212182.6|212032.6|212178.9|212028.9|16
1637737160000|2021-11-24 06:59:20|212182.9|212032.9|212184.1|212034.1|212185.9|212035.9|212181.7|212031.7|19
1637737170000|2021-11-24 06:59:30|212185.1|212035.1|212181.5|212031.5|212185.2|212035.2|212180.5|212030.5|14
1637737180000|2021-11-24 06:59:40|212181.6|212031.6|212183.2|212033.2|212183.2|212033.2|212179.3|212029.3|13
1637737190000|2021-11-24 06:59:50|212183.8|212033.8|212183|212033|212184.2|212034.2|212182.2|212032.2|9
1637737200000|2021-11-24 07:00:00|212183.4|212033.4|212206.7|212056.7|212209|212059|212172.6|212022.6|32
1637737210000|2021-11-24 07:00:10|212206.5|212056.5|212194.9|212044.9|212207.9|212057.9|212192.2|212042.2|20
1637737220000|2021-11-24 07:00:20|212198.6|212048.6|212194.6|212044.6|212198.6|212048.6|212193.2|212043.2|15
1637737230000|2021-11-24 07:00:30|212194.9|212044.9|212208.3|212058.3|212208.5|212058.5|212192.8|212042.8|22
1637737240000|2021-11-24 07:00:40|212208.1|212058.1|212209.1|212059.1|212209.1|212059.1|212207.3|212057.3|13
1637737250000|2021-11-24 07:00:50|212209.2|212059.2|212197.4|212047.4|212209.2|212059.2|212191|212041|14
1637737260000|2021-11-24 07:01:00|212196.5|212046.5|212224.4|212074.4|212224.4|212074.4|212195|212045|20
1637737270000|2021-11-24 07:01:10|212223.2|212073.2|212220.1|212070.1|212226.3|212076.3|212218.3|212068.3|24
1637737280000|2021-11-24 07:01:20|212221.2|212071.2|212217.3|212067.3|212221.3|212071.3|212216.2|212066.2|15
1637737290000|2021-11-24 07:01:30|212217.5|212067.5|212194.7|212044.7|212218.1|212068.1|212187.6|212037.6|26
1637737300000|2021-11-24 07:01:40|212192.6|212042.6|212215.5|212065.5|212216.9|212066.9|212192.6|212042.6|17
1637737310000|2021-11-24 07:01:50|212214.2|212064.2|212221.2|212071.2|212222.5|212072.5|212206.1|212056.1|21
1637737320000|2021-11-24 07:02:00|212219.2|212069.2|212212.8|212062.8|212219.2|212069.2|212210.8|212060.8|18
1637737330000|2021-11-24 07:02:10|212213|212063|212228.5|212078.5|212231.5|212081.5|212212.7|212062.7|28
1637737340000|2021-11-24 07:02:20|212227.7|212077.7|212225.5|212075.5|212230.6|212080.6|212221|212071|26
1637737350000|2021-11-24 07:02:30|212226|212076|212225.1|212075.1|212227.5|212077.5|212223.8|212073.8|15
1637737360000|2021-11-24 07:02:40|212224.5|212074.5|212218.9|212068.9|212227.8|212077.8|212218.9|212068.9|18
1637737370000|2021-11-24 07:02:50|212219.4|212069.4|212222.2|212072.2|212231.9|212081.9|212219.4|212069.4|21
1637737380000|2021-11-24 07:03:00|212223.8|212073.8|212220.7|212070.7|212225.9|212075.9|212213.8|212063.8|26
1637737390000|2021-11-24 07:03:10|212220.8|212070.8|212211.8|212061.8|212221.5|212071.5|212204|212054|25
1637737400000|2021-11-24 07:03:20|212213.3|212063.3|212211.3|212061.3|212218|212068|212208.4|212058.4|22
1637737410000|2021-11-24 07:03:30|212210.6|212060.6|212207.1|212057.1|212213.7|212063.7|212206.6|212056.6|22
1637737420000|2021-11-24 07:03:40|212209.2|212059.2|212219.3|212069.3|212219.3|212069.3|212205.2|212055.2|28
1637737430000|2021-11-24 07:03:50|212218|212068|212212.8|212062.8|212222.5|212072.5|212211.7|212061.7|26
1637737440000|2021-11-24 07:04:00|212211.6|212061.6|212211|212061|212218.2|212068.2|212205.7|212055.7|20
1637737450000|2021-11-24 07:04:10|212212|212062|212204.8|212054.8|212212|212062|212197.4|212047.4|14
1637737460000|2021-11-24 07:04:20|212198.8|212048.8|212191.4|212041.4|212198.8|212048.8|212183|212033|21
1637737470000|2021-11-24 07:04:30|212190.3|212040.3|212194.9|212044.9|212195.2|212045.2|212188.4|212038.4|21
1637737480000|2021-11-24 07:04:40|212195.7|212045.7|212185|212035|212195.7|212045.7|212178.5|212028.5|17
1637737490000|2021-11-24 07:04:50|212183.8|212033.8|212187.2|212037.2|212191.6|212041.6|212183.8|212033.8|18
1637737500000|2021-11-24 07:05:00|212187.6|212037.6|212170.8|212020.8|212188.6|212038.6|212169|212019|18
1637737510000|2021-11-24 07:05:10|212167|212017|212170.7|212020.7|212174.5|212024.5|212167|212017|14
1637737520000|2021-11-24 07:05:20|212171|212021|212184.4|212034.4|212185.9|212035.9|212168.4|212018.4|23
1637737530000|2021-11-24 07:05:30|212186.7|212036.7|212187.2|212037.2|212187.2|212037.2|212178.8|212028.8|11
1637737540000|2021-11-24 07:05:40|212186.3|212036.3|212188.3|212038.3|212212.4|212062.4|212184.5|212034.5|22
1637737550000|2021-11-24 07:05:50|212192.5|212042.5|212189.1|212039.1|212192.5|212042.5|212184.7|212034.7|21
1637737560000|2021-11-24 07:06:00|212189.9|212039.9|212198.1|212048.1|212199.4|212049.4|212188.3|212038.3|14
1637737570000|2021-11-24 07:06:10|212197.4|212047.4|212191.2|212041.2|212197.9|212047.9|212188.6|212038.6|18
1637737580000|2021-11-24 07:06:20|212194.2|212044.2|212193.8|212043.8|212194.2|212044.2|212186.1|212036.1|24
1637737590000|2021-11-24 07:06:30|212195.2|212045.2|212240.4|212090.4|212244.3|212094.3|212193|212043|25
1637737600000|2021-11-24 07:06:40|212239.8|212089.8|212237.5|212087.5|212240.4|212090.4|212235.6|212085.6|14
1637737610000|2021-11-24 07:06:50|212238.7|212088.7|212237.7|212087.7|212242.6|212092.6|212233.7|212083.7|21
1637737620000|2021-11-24 07:07:00|212243.1|212093.1|212236.8|212086.8|212243.1|212093.1|212234.5|212084.5|20
1637737630000|2021-11-24 07:07:10|212234.7|212084.7|212215.2|212065.2|212236.2|212086.2|212206.1|212056.1|21
1637737640000|2021-11-24 07:07:20|212215.9|212065.9|212212.3|212062.3|212215.9|212065.9|212211.8|212061.8|12
1637737650000|2021-11-24 07:07:30|212212|212062|212215.3|212065.3|212215.3|212065.3|212212|212062|16
1637737660000|2021-11-24 07:07:40|212214.5|212064.5|212210.9|212060.9|212215|212065|212210.4|212060.4|9
1637737670000|2021-11-24 07:07:50|212211.4|212061.4|212211|212061|212213.6|212063.6|212209.6|212059.6|11
1637737680000|2021-11-24 07:08:00|212211.3|212061.3|212226.4|212076.4|212226.4|212076.4|212211.3|212061.3|15
1637737690000|2021-11-24 07:08:10|212224.6|212074.6|212222|212072|212229.2|212079.2|212215.7|212065.7|17
1637737700000|2021-11-24 07:08:20|212224.5|212074.5|212215|212065|212231.4|212081.4|212215|212065|25
1637737710000|2021-11-24 07:08:30|212215.5|212065.5|212203.9|212053.9|212217.2|212067.2|212202.4|212052.4|23
1637737720000|2021-11-24 07:08:40|212204.4|212054.4|212208.6|212058.6|212209.5|212059.5|212204.4|212054.4|12
1637737730000|2021-11-24 07:08:50|212209.1|212059.1|212209|212059|212209.7|212059.7|212205.7|212055.7|17
1637737740000|2021-11-24 07:09:00|212208.6|212058.6|212207.1|212057.1|212208.6|212058.6|212204.1|212054.1|16
1637737750000|2021-11-24 07:09:10|212206.6|212056.6|212214.3|212064.3|212214.3|212064.3|212205.5|212055.5|18
1637737760000|2021-11-24 07:09:20|212213.9|212063.9|212203.8|212053.8|212216.3|212066.3|212203.8|212053.8|14
1637737770000|2021-11-24 07:09:30|212204.7|212054.7|212207.4|212057.4|212214.6|212064.6|212204|212054|20
1637737780000|2021-11-24 07:09:40|212207|212057|212206.8|212056.8|212210.5|212060.5|212206.8|212056.8|16
1637737790000|2021-11-24 07:09:50|212207.8|212057.8|212209.8|212059.8|212210.5|212060.5|212205.9|212055.9|12
1637737800000|2021-11-24 07:10:00|212208.8|212058.8|212208.5|212058.5|212211.1|212061.1|212204.4|212054.4|18
1637737810000|2021-11-24 07:10:10|212212.1|212062.1|212207.3|212057.3|212212.1|212062.1|212201.8|212051.8|14
1637737820000|2021-11-24 07:10:20|212208|212058|212217.6|212067.6|212226.7|212076.7|212204.5|212054.5|21
1637737830000|2021-11-24 07:10:30|212218.2|212068.2|212231.4|212081.4|212239.1|212089.1|212215.4|212065.4|21
1637737840000|2021-11-24 07:10:40|212231.6|212081.6|212233.3|212083.3|212250|212100|212224.5|212074.5|26
1637737850000|2021-11-24 07:10:50|212234.2|212084.2|212260.6|212110.6|212275.4|212125.4|212233.9|212083.9|27
1637737860000|2021-11-24 07:11:00|212261.3|212111.3|212267.3|212117.3|212271.6|212121.6|212259.6|212109.6|21
1637737870000|2021-11-24 07:11:10|212270.3|212120.3|212257.9|212107.9|212270.3|212120.3|212257.5|212107.5|20
1637737880000|2021-11-24 07:11:20|212258.6|212108.6|212257.9|212107.9|212262.5|212112.5|212257.1|212107.1|19
1637737890000|2021-11-24 07:11:30|212258.6|212108.6|212285.8|212135.8|212285.8|212135.8|212258.6|212108.6|18
1637737900000|2021-11-24 07:11:40|212323|212173|212311.9|212161.9|212323|212173|212303.1|212153.1|26
1637737910000|2021-11-24 07:11:50|212310|212160|212305.1|212155.1|212310|212160|212299.8|212149.8|20
1637737920000|2021-11-24 07:12:00|212305.2|212155.2|212314|212164|212315.3|212165.3|212300.6|212150.6|24
1637737930000|2021-11-24 07:12:10|212314.4|212164.4|212315.7|212165.7|212320.2|212170.2|212311.5|212161.5|22
1637737940000|2021-11-24 07:12:20|212316.6|212166.6|212305.9|212155.9|212318.4|212168.4|212304.6|212154.6|20
1637737950000|2021-11-24 07:12:30|212306.5|212156.5|212303.3|212153.3|212307.4|212157.4|212302.4|212152.4|14
1637737960000|2021-11-24 07:12:40|212303.8|212153.8|212304|212154|212306.7|212156.7|212300.7|212150.7|21
1637737970000|2021-11-24 07:12:50|212306|212156|212307.8|212157.8|212307.8|212157.8|212300.7|212150.7|18
1637737980000|2021-11-24 07:13:00|212308.4|212158.4|212305.5|212155.5|212313.6|212163.6|212305.5|212155.5|21
1637737990000|2021-11-24 07:13:10|212305.7|212155.7|212311.9|212161.9|212312.9|212162.9|212305.7|212155.7|16
1637738000000|2021-11-24 07:13:20|212310.8|212160.8|212342.7|212192.7|212348.2|212198.2|212310.8|212160.8|29
1637738010000|2021-11-24 07:13:30|212344|212194|212347|212197|212352.1|212202.1|212344|212194|24
1637738020000|2021-11-24 07:13:40|212348.1|212198.1|212366.5|212216.5|212369.3|212219.3|212348.1|212198.1|19
1637738030000|2021-11-24 07:13:50|212366.1|212216.1|212364.2|212214.2|212366.1|212216.1|212364|212214|15
1637738040000|2021-11-24 07:14:00|212363.8|212213.8|212368.2|212218.2|212368.4|212218.4|212362.5|212212.5|17
1637738050000|2021-11-24 07:14:10|212368|212218|212369.1|212219.1|212369.8|212219.8|212366.2|212216.2|16
1637738060000|2021-11-24 07:14:20|212369|212219|212406.9|212256.9|212410.3|212260.3|212369|212219|17
1637738070000|2021-11-24 07:14:30|212406.8|212256.8|212405|212255|212413.2|212263.2|212405|212255|24
1637738080000|2021-11-24 07:14:40|212405.2|212255.2|212403|212253|212405.2|212255.2|212401.6|212251.6|22
1637738090000|2021-11-24 07:14:50|212402|212252|212408.3|212258.3|212408.3|212258.3|212401.9|212251.9|24
1637738100000|2021-11-24 07:15:00|212408.9|212258.9|212400.7|212250.7|212409.8|212259.8|212399.6|212249.6|27
1637738110000|2021-11-24 07:15:10|212401.1|212251.1|212404.6|212254.6|212406.6|212256.6|212400.6|212250.6|21
1637738120000|2021-11-24 07:15:20|212405.9|212255.9|212393.4|212243.4|212406.1|212256.1|212392.8|212242.8|26
1637738130000|2021-11-24 07:15:30|212394|212244|212403.5|212253.5|212403.5|212253.5|212394|212244|15
1637738140000|2021-11-24 07:15:40|212401.6|212251.6|212404.7|212254.7|212404.7|212254.7|212398.3|212248.3|11
1637738150000|2021-11-24 07:15:50|212408.3|212258.3|212407.5|212257.5|212408.6|212258.6|212405.5|212255.5|21
1637738160000|2021-11-24 07:16:00|212408.3|212258.3|212402.6|212252.6|212408.3|212258.3|212397|212247|25
1637738170000|2021-11-24 07:16:10|212400.9|212250.9|212406.6|212256.6|212407.2|212257.2|212400.9|212250.9|19
1637738180000|2021-11-24 07:16:20|212412.1|212262.1|212407.5|212257.5|212412.2|212262.2|212404.7|212254.7|22
1637738190000|2021-11-24 07:16:30|212407.8|212257.8|212399.7|212249.7|212408.1|212258.1|212397.7|212247.7|17
1637738200000|2021-11-24 07:16:40|212400|212250|212403.7|212253.7|212409.7|212259.7|212400|212250|28
1637738210000|2021-11-24 07:16:50|212403.5|212253.5|212401.1|212251.1|212407|212257|212398|212248|24
1637738220000|2021-11-24 07:17:00|212402.3|212252.3|212403.7|212253.7|212405.7|212255.7|212399.5|212249.5|18
1637738230000|2021-11-24 07:17:10|212402.7|212252.7|212404|212254|212405.5|212255.5|212400.8|212250.8|19
1637738240000|2021-11-24 07:17:20|212404.8|212254.8|212407.5|212257.5|212408.5|212258.5|212403.5|212253.5|8
1637738250000|2021-11-24 07:17:30|212407.8|212257.8|212407.6|212257.6|212413.6|212263.6|212406.3|212256.3|17
1637738260000|2021-11-24 07:17:40|212412.9|212262.9|212412.8|212262.8|212413.3|212263.3|212409.5|212259.5|17
1637738270000|2021-11-24 07:17:50|212412.9|212262.9|212403.8|212253.8|212412.9|212262.9|212401.5|212251.5|16
1637738280000|2021-11-24 07:18:00|212404.6|212254.6|212405.1|212255.1|212407.8|212257.8|212400.4|212250.4|22
1637738290000|2021-11-24 07:18:10|212403.4|212253.4|212395.8|212245.8|212404.6|212254.6|212395.6|212245.6|15
1637738300000|2021-11-24 07:18:20|212395.4|212245.4|212406.8|212256.8|212407.3|212257.3|212395.4|212245.4|12
1637738310000|2021-11-24 07:18:30|212405.8|212255.8|212397|212247|212405.8|212255.8|212397|212247|18
1637738320000|2021-11-24 07:18:40|212399|212249|212403.4|212253.4|212404|212254|212397.7|212247.7|25
1637738330000|2021-11-24 07:18:50|212403.5|212253.5|212403.1|212253.1|212409.1|212259.1|212402.2|212252.2|21
1637738340000|2021-11-24 07:19:00|212403.7|212253.7|212395.6|212245.6|212408.6|212258.6|212395.6|212245.6|30
1637738350000|2021-11-24 07:19:10|212398.3|212248.3|212399.4|212249.4|212405|212255|212398.3|212248.3|18
1637738360000|2021-11-24 07:19:20|212396.3|212246.3|212399.5|212249.5|212404.5|212254.5|212396.2|212246.2|16
1637738370000|2021-11-24 07:19:30|212396.7|212246.7|212353.2|212203.2|212398.3|212248.3|212349|212199|26
1637738380000|2021-11-24 07:19:40|212352.9|212202.9|212364.7|212214.7|212364.7|212214.7|212351.8|212201.8|23
1637738390000|2021-11-24 07:19:50|212362.2|212212.2|212360.4|212210.4|212364.8|212214.8|212354|212204|16
1637738400000|2021-11-24 07:20:00|212359.8|212209.8|212361.3|212211.3|212363.4|212213.4|212359.8|212209.8|18
1637738410000|2021-11-24 07:20:10|212362.4|212212.4|212362.5|212212.5|212364.2|212214.2|212361.7|212211.7|10
1637738420000|2021-11-24 07:20:20|212362.6|212212.6|212362.7|212212.7|212363.6|212213.6|212361.5|212211.5|14
1637738430000|2021-11-24 07:20:30|212358.5|212208.5|212363|212213|212365.1|212215.1|212358.5|212208.5|14
1637738440000|2021-11-24 07:20:40|212362.7|212212.7|212384.4|212234.4|212384.4|212234.4|212362.7|212212.7|20
1637738450000|2021-11-24 07:20:50|212383.2|212233.2|212380.5|212230.5|212383.7|212233.7|212379.4|212229.4|15
1637738460000|2021-11-24 07:21:00|212379.9|212229.9|212379.8|212229.8|212381|212231|212376.4|212226.4|17
1637738470000|2021-11-24 07:21:10|212379.9|212229.9|212381.4|212231.4|212381.4|212231.4|212376.6|212226.6|8
1637738480000|2021-11-24 07:21:20|212378.5|212228.5|212392.9|212242.9|212393.4|212243.4|212378.4|212228.4|15
1637738490000|2021-11-24 07:21:30|212391.2|212241.2|212395.6|212245.6|212397.4|212247.4|212387|212237|26
1637738500000|2021-11-24 07:21:40|212395.5|212245.5|212373|212223|212395.5|212245.5|212370.9|212220.9|27
1637738510000|2021-11-24 07:21:50|212372.3|212222.3|212389.6|212239.6|212394.2|212244.2|212372.3|212222.3|26
1637738520000|2021-11-24 07:22:00|212389.1|212239.1|212380.8|212230.8|212393.7|212243.7|212379.2|212229.2|20
1637738530000|2021-11-24 07:22:10|212381.4|212231.4|212375.5|212225.5|212381.4|212231.4|212373.7|212223.7|21
1637738540000|2021-11-24 07:22:20|212375|212225|212374.8|212224.8|212376|212226|212373.6|212223.6|11
1637738550000|2021-11-24 07:22:30|212376.3|212226.3|212381.4|212231.4|212381.6|212231.6|212373.9|212223.9|21
1637738560000|2021-11-24 07:22:40|212381.1|212231.1|212381.1|212231.1|212381.9|212231.9|212379.9|212229.9|16
1637738570000|2021-11-24 07:22:50|212381|212231|212380.3|212230.3|212383.2|212233.2|212377.7|212227.7|17
1637738580000|2021-11-24 07:23:00|212380.2|212230.2|212398.1|212248.1|212405.7|212255.7|212379|212229|28
1637738590000|2021-11-24 07:23:10|212397.6|212247.6|212384.4|212234.4|212398.2|212248.2|212384.4|212234.4|25
1637738600000|2021-11-24 07:23:20|212382|212232|212372.8|212222.8|212389.4|212239.4|212372.1|212222.1|24
1637738610000|2021-11-24 07:23:30|212372.6|212222.6|212370.6|212220.6|212373.2|212223.2|212369.1|212219.1|17
1637738620000|2021-11-24 07:23:40|212371.1|212221.1|212384.2|212234.2|212391.7|212241.7|212371.1|212221.1|25
1637738630000|2021-11-24 07:23:50|212383.5|212233.5|212386.5|212236.5|212386.6|212236.6|212383.5|212233.5|12
1637738640000|2021-11-24 07:24:00|212387.6|212237.6|212374.2|212224.2|212387.6|212237.6|212374.2|212224.2|20
1637738650000|2021-11-24 07:24:10|212370|212220|212357.6|212207.6|212375.1|212225.1|212352.2|212202.2|20
1637738660000|2021-11-24 07:24:20|212357.8|212207.8|212346.4|212196.4|212357.8|212207.8|212344.2|212194.2|16
1637738670000|2021-11-24 07:24:30|212346.9|212196.9|212339.1|212189.1|212346.9|212196.9|212334.3|212184.3|23
1637738680000|2021-11-24 07:24:40|212340.9|212190.9|212281.8|212131.8|212341.4|212191.4|212281.8|212131.8|17
1637738690000|2021-11-24 07:24:50|212282.7|212132.7|212272.2|212122.2|212284.5|212134.5|212268.5|212118.5|22
1637738700000|2021-11-24 07:25:00|212272.5|212122.5|212270.8|212120.8|212272.9|212122.9|212265.5|212115.5|28
1637738710000|2021-11-24 07:25:10|212271.7|212121.7|212270.7|212120.7|212271.7|212121.7|212268|212118|10
1637738720000|2021-11-24 07:25:20|212270.2|212120.2|212267|212117|212276|212126|212267|212117|19
1637738730000|2021-11-24 07:25:30|212265.9|212115.9|212268.5|212118.5|212275.3|212125.3|212261.9|212111.9|24
1637738740000|2021-11-24 07:25:40|212270.8|212120.8|212274.1|212124.1|212276|212126|212270.8|212120.8|18
1637738750000|2021-11-24 07:25:50|212273.9|212123.9|212277.9|212127.9|212277.9|212127.9|212273.8|212123.8|17
1637738760000|2021-11-24 07:26:00|212278.2|212128.2|212271.4|212121.4|212311.7|212161.7|212269.7|212119.7|27
1637738770000|2021-11-24 07:26:10|212268.1|212118.1|212257.9|212107.9|212268.6|212118.6|212253.6|212103.6|19
1637738780000|2021-11-24 07:26:20|212258.5|212108.5|212249.4|212099.4|212258.5|212108.5|212247.9|212097.9|15
1637738790000|2021-11-24 07:26:30|212250.6|212100.6|212255.3|212105.3|212255.9|212105.9|212250.6|212100.6|17
1637738800000|2021-11-24 07:26:40|212256.4|212106.4|212257.7|212107.7|212261.1|212111.1|212255.4|212105.4|11
1637738810000|2021-11-24 07:26:50|212258.2|212108.2|212251.1|212101.1|212258.3|212108.3|212248.9|212098.9|14
1637738820000|2021-11-24 07:27:00|212251.4|212101.4|212246.4|212096.4|212251.4|212101.4|212245|212095|13
1637738830000|2021-11-24 07:27:10|212247.2|212097.2|212258.6|212108.6|212267|212117|212242|212092|23
1637738840000|2021-11-24 07:27:20|212257.1|212107.1|212260.5|212110.5|212261.1|212111.1|212257.1|212107.1|20
1637738850000|2021-11-24 07:27:30|212260.1|212110.1|212259.3|212109.3|212260.9|212110.9|212257.1|212107.1|21
1637738860000|2021-11-24 07:27:40|212259.2|212109.2|212260.5|212110.5|212261.5|212111.5|212259.1|212109.1|15
1637738870000|2021-11-24 07:27:50|212260.8|212110.8|212257.8|212107.8|212261|212111|212254.7|212104.7|18
1637738880000|2021-11-24 07:28:00|212258.2|212108.2|212261.2|212111.2|212261.4|212111.4|212258.2|212108.2|14
1637738890000|2021-11-24 07:28:10|212260.7|212110.7|212260.6|212110.6|212260.7|212110.7|212259.4|212109.4|12
1637738900000|2021-11-24 07:28:20|212261|212111|212256.6|212106.6|212261.1|212111.1|212254.2|212104.2|19
1637738910000|2021-11-24 07:28:30|212256.3|212106.3|212259.2|212109.2|212259.2|212109.2|212256.3|212106.3|14
1637738920000|2021-11-24 07:28:40|212259.3|212109.3|212257.9|212107.9|212259.3|212109.3|212252.7|212102.7|19
1637738930000|2021-11-24 07:28:50|212256.7|212106.7|212262.7|212112.7|212262.7|212112.7|212256.7|212106.7|18
1637738940000|2021-11-24 07:29:00|212262.6|212112.6|212262.4|212112.4|212262.6|212112.6|212259.5|212109.5|17
1637738950000|2021-11-24 07:29:10|212262.1|212112.1|212265.8|212115.8|212265.8|212115.8|212261.5|212111.5|21
1637738960000|2021-11-24 07:29:20|212265.2|212115.2|212261.5|212111.5|212265.5|212115.5|212260.9|212110.9|13
1637738970000|2021-11-24 07:29:30|212261.9|212111.9|212261.3|212111.3|212262.3|212112.3|212260.5|212110.5|12
1637738980000|2021-11-24 07:29:40|212261.6|212111.6|212260.9|212110.9|212262.1|212112.1|212260.2|212110.2|12
1637738990000|2021-11-24 07:29:50|212260.7|212110.7|212263.5|212113.5|212263.9|212113.9|212260.7|212110.7|15
1637739000000|2021-11-24 07:30:00|212263.9|212113.9|212260.1|212110.1|212264.4|212114.4|212258.9|212108.9|16
1637739010000|2021-11-24 07:30:10|212261|212111|212261.6|212111.6|212262.2|212112.2|212259.5|212109.5|10
1637739020000|2021-11-24 07:30:20|212261.5|212111.5|212259.6|212109.6|212263.4|212113.4|212259.6|212109.6|17
1637739030000|2021-11-24 07:30:30|212260.7|212110.7|212257.5|212107.5|212262.6|212112.6|212254.7|212104.7|26
1637739040000|2021-11-24 07:30:40|212257.7|212107.7|212321.2|212171.2|212321.2|212171.2|212257.7|212107.7|25
1637739050000|2021-11-24 07:30:50|212321.6|212171.6|212324.5|212174.5|212324.5|212174.5|212319.5|212169.5|18
1637739060000|2021-11-24 07:31:00|212340.1|212190.1|212364.1|212214.1|212364.1|212214.1|212337.2|212187.2|25
1637739070000|2021-11-24 07:31:10|212363.4|212213.4|212358.5|212208.5|212363.4|212213.4|212355.8|212205.8|18
1637739080000|2021-11-24 07:31:20|212360|212210|212374.5|212224.5|212378.6|212228.6|212356.6|212206.6|28
1637739090000|2021-11-24 07:31:30|212374.2|212224.2|212366.8|212216.8|212374.2|212224.2|212350.2|212200.2|22
1637739100000|2021-11-24 07:31:40|212365.7|212215.7|212364.4|212214.4|212366.4|212216.4|212363.1|212213.1|21
1637739110000|2021-11-24 07:31:50|212364.6|212214.6|212364.1|212214.1|212365|212215|212357.4|212207.4|19
1637739120000|2021-11-24 07:32:00|212364.4|212214.4|212363|212213|212365.1|212215.1|212362.9|212212.9|14
1637739130000|2021-11-24 07:32:10|212363.1|212213.1|212383.3|212233.3|212394.4|212244.4|212363.1|212213.1|14
1637739140000|2021-11-24 07:32:20|212386|212236|212382.8|212232.8|212386|212236|212381.3|212231.3|10
1637739150000|2021-11-24 07:32:30|212383|212233|212382.9|212232.9|212384.2|212234.2|212382.4|212232.4|10
1637739160000|2021-11-24 07:32:40|212390.1|212240.1|212386.9|212236.9|212391.3|212241.3|212386.9|212236.9|7
1637739170000|2021-11-24 07:32:50|212387|212237|212354.5|212204.5|212387.1|212237.1|212349.3|212199.3|21
1637739180000|2021-11-24 07:33:00|212353.1|212203.1|212426.3|212276.3|212429.5|212279.5|212353.1|212203.1|25
1637739190000|2021-11-24 07:33:10|212419.3|212269.3|212437.6|212287.6|212445.5|212295.5|212419.3|212269.3|28
1637739200000|2021-11-24 07:33:20|212439.7|212289.7|212450.7|212300.7|212452.2|212302.2|212436.2|212286.2|18
1637739210000|2021-11-24 07:33:30|212446.9|212296.9|212445.9|212295.9|212449|212299|212440.1|212290.1|20
1637739220000|2021-11-24 07:33:40|212446.3|212296.3|212442.5|212292.5|212448.9|212298.9|212439.4|212289.4|18
1637739230000|2021-11-24 07:33:50|212440.8|212290.8|212405.9|212255.9|212442.5|212292.5|212405.9|212255.9|20
1637739240000|2021-11-24 07:34:00|212407.2|212257.2|212407.1|212257.1|212408.2|212258.2|212398.8|212248.8|23
1637739250000|2021-11-24 07:34:10|212409|212259|212395.9|212245.9|212409|212259|212392.3|212242.3|20
1637739260000|2021-11-24 07:34:20|212398|212248|212396.3|212246.3|212400.4|212250.4|212392.5|212242.5|18
1637739270000|2021-11-24 07:34:30|212396.5|212246.5|212397.8|212247.8|212401.2|212251.2|212391.3|212241.3|24
1637739280000|2021-11-24 07:34:40|212396.7|212246.7|212414.4|212264.4|212418.4|212268.4|212396.7|212246.7|23
1637739290000|2021-11-24 07:34:50|212416.9|212266.9|212433.4|212283.4|212439.5|212289.5|212414.2|212264.2|16
1637739300000|2021-11-24 07:35:00|212432.4|212282.4|212435.7|212285.7|212440.4|212290.4|212424.2|212274.2|25
1637739310000|2021-11-24 07:35:10|212435|212285|212430.5|212280.5|212435.1|212285.1|212426.4|212276.4|18
1637739320000|2021-11-24 07:35:20|212430.9|212280.9|212427.8|212277.8|212430.9|212280.9|212422.9|212272.9|13
1637739330000|2021-11-24 07:35:30|212428.3|212278.3|212434.4|212284.4|212438.6|212288.6|212428.1|212278.1|19
1637739340000|2021-11-24 07:35:40|212433.9|212283.9|212434.3|212284.3|212434.3|212284.3|212427.5|212277.5|9
1637739350000|2021-11-24 07:35:50|212433.3|212283.3|212426.2|212276.2|212434|212284|212420.2|212270.2|18
1637739360000|2021-11-24 07:36:00|212422.4|212272.4|212449.9|212299.9|212449.9|212299.9|212420|212270|24
1637739370000|2021-11-24 07:36:10|212443.2|212293.2|212442.8|212292.8|212444.4|212294.4|212431.7|212281.7|22
1637739380000|2021-11-24 07:36:20|212441.4|212291.4|212435.6|212285.6|212454.7|212304.7|212435.6|212285.6|27
1637739390000|2021-11-24 07:36:30|212441.3|212291.3|212444.7|212294.7|212445.7|212295.7|212436.9|212286.9|20
1637739400000|2021-11-24 07:36:40|212444.6|212294.6|212446|212296|212452.3|212302.3|212437.1|212287.1|25
1637739410000|2021-11-24 07:36:50|212446.3|212296.3|212448.5|212298.5|212449|212299|212445|212295|22
1637739420000|2021-11-24 07:37:00|212446.6|212296.6|212450.5|212300.5|212451.8|212301.8|212443.7|212293.7|20
1637739430000|2021-11-24 07:37:10|212450.8|212300.8|212451|212301|212451.3|212301.3|212444.2|212294.2|17
1637739440000|2021-11-24 07:37:20|212450.9|212300.9|212445.5|212295.5|212452.2|212302.2|212445.5|212295.5|17
1637739450000|2021-11-24 07:37:30|212449.6|212299.6|212451.1|212301.1|212451.4|212301.4|212446.9|212296.9|15
1637739460000|2021-11-24 07:37:40|212447.1|212297.1|212447.8|212297.8|212450.4|212300.4|212447.1|212297.1|14
1637739470000|2021-11-24 07:37:50|212450.2|212300.2|212452.5|212302.5|212452.9|212302.9|212446.1|212296.1|15
1637739480000|2021-11-24 07:38:00|212452.7|212302.7|212453|212303|212453.2|212303.2|212449|212299|11
1637739490000|2021-11-24 07:38:10|212455.6|212305.6|212450.9|212300.9|212455.6|212305.6|212448.8|212298.8|16
1637739500000|2021-11-24 07:38:20|212451.1|212301.1|212449.4|212299.4|212451.2|212301.2|212444.7|212294.7|15
1637739510000|2021-11-24 07:38:30|212449|212299|212465.3|212315.3|212468.4|212318.4|212449|212299|24
1637739520000|2021-11-24 07:38:40|212465.6|212315.6|212495.3|212345.3|212510.9|212360.9|212462.4|212312.4|29
1637739530000|2021-11-24 07:38:50|212499.3|212349.3|212495.1|212345.1|212501.1|212351.1|212483.9|212333.9|25
1637739540000|2021-11-24 07:39:00|212499|212349|212492.4|212342.4|212499|212349|212488.9|212338.9|20
1637739550000|2021-11-24 07:39:10|212491.6|212341.6|212493.7|212343.7|212495.2|212345.2|212478.5|212328.5|19
1637739560000|2021-11-24 07:39:20|212494|212344|212489|212339|212494.6|212344.6|212488.4|212338.4|13
1637739570000|2021-11-24 07:39:30|212494|212344|212492.2|212342.2|212495.7|212345.7|212490.9|212340.9|17
1637739580000|2021-11-24 07:39:40|212493.1|212343.1|212487.2|212337.2|212494.9|212344.9|212486.7|212336.7|20
1637739590000|2021-11-24 07:39:50|212487.5|212337.5|212464.3|212314.3|212487.5|212337.5|212461.8|212311.8|26
1637739600000|2021-11-24 07:40:00|212463.9|212313.9|212445.6|212295.6|212466.1|212316.1|212445.6|212295.6|24
1637739610000|2021-11-24 07:40:10|212444.4|212294.4|212423.8|212273.8|212454.7|212304.7|212420.8|212270.8|26
1637739620000|2021-11-24 07:40:20|212423.5|212273.5|212426.8|212276.8|212427.4|212277.4|212415.5|212265.5|26
1637739630000|2021-11-24 07:40:30|212422.8|212272.8|212414.4|212264.4|212425.6|212275.6|212413.6|212263.6|28
1637739640000|2021-11-24 07:40:40|212414.9|212264.9|212428.8|212278.8|212428.8|212278.8|212414.6|212264.6|21
1637739650000|2021-11-24 07:40:50|212430|212280|212427.3|212277.3|212431.5|212281.5|212427.3|212277.3|11
1637739660000|2021-11-24 07:41:00|212427.4|212277.4|212434.5|212284.5|212434.5|212284.5|212425.8|212275.8|16
1637739670000|2021-11-24 07:41:10|212434|212284|212431.8|212281.8|212435.2|212285.2|212428.9|212278.9|11
1637739680000|2021-11-24 07:41:20|212432|212282|212433.2|212283.2|212442|212292|212431.7|212281.7|20
1637739690000|2021-11-24 07:41:30|212433.1|212283.1|212436.5|212286.5|212439.4|212289.4|212433.1|212283.1|19
1637739700000|2021-11-24 07:41:40|212433.9|212283.9|212439|212289|212440.3|212290.3|212429.7|212279.7|23
1637739710000|2021-11-24 07:41:50|212438.1|212288.1|212437.6|212287.6|212440.2|212290.2|212435.2|212285.2|15
1637739720000|2021-11-24 07:42:00|212439|212289|212437.9|212287.9|212441.4|212291.4|212437.9|212287.9|16
1637739730000|2021-11-24 07:42:10|212437.7|212287.7|212433.2|212283.2|212438.3|212288.3|212431.1|212281.1|14
1637739740000|2021-11-24 07:42:20|212432.3|212282.3|212424.6|212274.6|212433.6|212283.6|212424.1|212274.1|11
1637739750000|2021-11-24 07:42:30|212423.7|212273.7|212424.1|212274.1|212431.5|212281.5|212422.9|212272.9|12
1637739760000|2021-11-24 07:42:40|212422.9|212272.9|212422.9|212272.9|212426.5|212276.5|212421|212271|9
1637739770000|2021-11-24 07:42:50|212423.7|212273.7|212424.9|212274.9|212425.1|212275.1|212420.3|212270.3|18
1637739780000|2021-11-24 07:43:00|212425.3|212275.3|212439.8|212289.8|212439.8|212289.8|212425.3|212275.3|22
1637739790000|2021-11-24 07:43:10|212438.5|212288.5|212441|212291|212441.2|212291.2|212437.5|212287.5|12
1637739800000|2021-11-24 07:43:20|212440|212290|212416.3|212266.3|212440|212290|212413.5|212263.5|26
1637739810000|2021-11-24 07:43:30|212415.6|212265.6|212402.4|212252.4|212417.7|212267.7|212400.2|212250.2|17
1637739820000|2021-11-24 07:43:40|212403.7|212253.7|212406.5|212256.5|212408.7|212258.7|212403.3|212253.3|14
1637739830000|2021-11-24 07:43:50|212406.4|212256.4|212416.8|212266.8|212419.3|212269.3|212406|212256|18
1637739840000|2021-11-24 07:44:00|212412|212262|212396.1|212246.1|212412|212262|212393.9|212243.9|24
1637739850000|2021-11-24 07:44:10|212396.2|212246.2|212398|212248|212402.3|212252.3|212396.2|212246.2|17
1637739860000|2021-11-24 07:44:20|212397.4|212247.4|212407.2|212257.2|212409.3|212259.3|212397.4|212247.4|14
1637739870000|2021-11-24 07:44:30|212408.5|212258.5|212406.8|212256.8|212408.5|212258.5|212404.3|212254.3|10
1637739880000|2021-11-24 07:44:40|212406.7|212256.7|212407|212257|212408.1|212258.1|212406.2|212256.2|18
1637739890000|2021-11-24 07:44:50|212405.1|212255.1|212405.9|212255.9|212407.5|212257.5|212405.1|212255.1|11
1637739900000|2021-11-24 07:45:00|212406.6|212256.6|212398.8|212248.8|212407.2|212257.2|212397.8|212247.8|22
1637739910000|2021-11-24 07:45:10|212398.6|212248.6|212403|212253|212404|212254|212397.7|212247.7|18
1637739920000|2021-11-24 07:45:20|212403.5|212253.5|212399.4|212249.4|212403.5|212253.5|212399.4|212249.4|15
1637739930000|2021-11-24 07:45:30|212400.2|212250.2|212375.7|212225.7|212401.6|212251.6|212360.9|212210.9|24
1637739940000|2021-11-24 07:45:40|212377.8|212227.8|212375.2|212225.2|212380|212230|212367.4|212217.4|22
1637739950000|2021-11-24 07:45:50|212376|212226|212370.9|212220.9|212376.1|212226.1|212369.3|212219.3|19
1637739960000|2021-11-24 07:46:00|212371.5|212221.5|212375.3|212225.3|212378|212228|212371.5|212221.5|20
1637739970000|2021-11-24 07:46:10|212374.8|212224.8|212332.9|212182.9|212375|212225|212332.9|212182.9|24
1637739980000|2021-11-24 07:46:20|212338.2|212188.2|212336.2|212186.2|212344.8|212194.8|212328.6|212178.6|28
1637739990000|2021-11-24 07:46:30|212336.6|212186.6|212340.5|212190.5|212345.6|212195.6|212336.6|212186.6|22
1637740000000|2021-11-24 07:46:40|212340.4|212190.4|212336.5|212186.5|212342.3|212192.3|212326.3|212176.3|21
1637740010000|2021-11-24 07:46:50|212335.7|212185.7|212315.7|212165.7|212336.8|212186.8|212315.5|212165.5|19
1637740020000|2021-11-24 07:47:00|212317.3|212167.3|212315.7|212165.7|212318.1|212168.1|212308|212158|17
1637740030000|2021-11-24 07:47:10|212314.4|212164.4|212315.7|212165.7|212316.8|212166.8|212311.7|212161.7|23
1637740040000|2021-11-24 07:47:20|212316.5|212166.5|212313.6|212163.6|212321.9|212171.9|212309.9|212159.9|22
1637740050000|2021-11-24 07:47:30|212313.2|212163.2|212312.2|212162.2|212315.5|212165.5|212311.9|212161.9|22
1637740060000|2021-11-24 07:47:40|212313|212163|212317.5|212167.5|212317.5|212167.5|212309.2|212159.2|11
1637740070000|2021-11-24 07:47:50|212317.6|212167.6|212313.3|212163.3|212317.6|212167.6|212306.3|212156.3|20
1637740080000|2021-11-24 07:48:00|212310|212160|212313.5|212163.5|212322.5|212172.5|212309.5|212159.5|30
1637740090000|2021-11-24 07:48:10|212312.9|212162.9|212303.5|212153.5|212312.9|212162.9|212295.7|212145.7|23
1637740100000|2021-11-24 07:48:20|212304.9|212154.9|212306.2|212156.2|212311.6|212161.6|212302.3|212152.3|25
1637740110000|2021-11-24 07:48:30|212305.6|212155.6|212303.4|212153.4|212306.2|212156.2|212302.9|212152.9|17
1637740120000|2021-11-24 07:48:40|212305.2|212155.2|212311.4|212161.4|212311.4|212161.4|212303.9|212153.9|23
1637740130000|2021-11-24 07:48:50|212308.2|212158.2|212309.5|212159.5|212315.3|212165.3|212308.2|212158.2|24
1637740140000|2021-11-24 07:49:00|212309.6|212159.6|212318.1|212168.1|212340.5|212190.5|212309.6|212159.6|24
1637740150000|2021-11-24 07:49:10|212320.1|212170.1|212323.7|212173.7|212327.4|212177.4|212317.1|212167.1|20
1637740160000|2021-11-24 07:49:20|212324.3|212174.3|212319|212169|212330|212180|212319|212169|15
1637740170000|2021-11-24 07:49:30|212321.2|212171.2|212324.3|212174.3|212327.6|212177.6|212318.8|212168.8|19
1637740180000|2021-11-24 07:49:40|212323.7|212173.7|212338.7|212188.7|212344.6|212194.6|212323.7|212173.7|17
1637740190000|2021-11-24 07:49:50|212337.2|212187.2|212340.1|212190.1|212343.4|212193.4|212337.2|212187.2|10
1637740200000|2021-11-24 07:50:00|212340.2|212190.2|212321.6|212171.6|212341.3|212191.3|212321.6|212171.6|25
1637740210000|2021-11-24 07:50:10|212321|212171|212315.9|212165.9|212328.7|212178.7|212315.4|212165.4|22
1637740220000|2021-11-24 07:50:20|212317.4|212167.4|212317.1|212167.1|212321.1|212171.1|212315.9|212165.9|14
1637740230000|2021-11-24 07:50:30|212315.8|212165.8|212317.5|212167.5|212318.1|212168.1|212315.8|212165.8|9
1637740240000|2021-11-24 07:50:40|212317.9|212167.9|212322.8|212172.8|212324.6|212174.6|212317.9|212167.9|18
1637740250000|2021-11-24 07:50:50|212323.2|212173.2|212315.7|212165.7|212323.2|212173.2|212315|212165|12
1637740260000|2021-11-24 07:51:00|212313.2|212163.2|212310.9|212160.9|212316.8|212166.8|212308.2|212158.2|28
1637740270000|2021-11-24 07:51:10|212312.3|212162.3|212311.6|212161.6|212316|212166|212306.8|212156.8|22
1637740280000|2021-11-24 07:51:20|212312.5|212162.5|212335.2|212185.2|212341|212191|212311.2|212161.2|20
1637740290000|2021-11-24 07:51:30|212340.9|212190.9|212337.5|212187.5|212340.9|212190.9|212333.4|212183.4|21
1637740300000|2021-11-24 07:51:40|212338.9|212188.9|212366.6|212216.6|212374.6|212224.6|212338|212188|22
1637740310000|2021-11-24 07:51:50|212365|212215|212383.2|212233.2|212387.6|212237.6|212361.7|212211.7|24
1637740320000|2021-11-24 07:52:00|212382.8|212232.8|212375.6|212225.6|212384|212234|212375.6|212225.6|20
1637740330000|2021-11-24 07:52:10|212374|212224|212362.5|212212.5|212377.1|212227.1|212359.7|212209.7|24
1637740340000|2021-11-24 07:52:20|212363.6|212213.6|212358.4|212208.4|212363.6|212213.6|212357.6|212207.6|14
1637740350000|2021-11-24 07:52:30|212358|212208|212331.7|212181.7|212358.3|212208.3|212330.2|212180.2|29
1637740360000|2021-11-24 07:52:40|212331.6|212181.6|212321|212171|212331.6|212181.6|212318.2|212168.2|19
1637740370000|2021-11-24 07:52:50|212321.1|212171.1|212321.9|212171.9|212323.4|212173.4|212318.5|212168.5|13
1637740380000|2021-11-24 07:53:00|212322.7|212172.7|212321.2|212171.2|212325.5|212175.5|212321|212171|15
1637740390000|2021-11-24 07:53:10|212322|212172|212318.4|212168.4|212325.6|212175.6|212318.4|212168.4|23
1637740400000|2021-11-24 07:53:20|212318.8|212168.8|212302.3|212152.3|212319.7|212169.7|212302.3|212152.3|20
1637740410000|2021-11-24 07:53:30|212310.6|212160.6|212313.2|212163.2|212313.6|212163.6|212308|212158|20
1637740420000|2021-11-24 07:53:40|212313.8|212163.8|212310.1|212160.1|212313.8|212163.8|212304.2|212154.2|20
1637740430000|2021-11-24 07:53:50|212307.7|212157.7|212313.2|212163.2|212317.2|212167.2|212307.7|212157.7|22
1637740440000|2021-11-24 07:54:00|212314.1|212164.1|212349.3|212199.3|212358.1|212208.1|212314.1|212164.1|26
1637740450000|2021-11-24 07:54:10|212348.8|212198.8|212344.8|212194.8|212350.2|212200.2|212343.7|212193.7|18
1637740460000|2021-11-24 07:54:20|212350.3|212200.3|212352.8|212202.8|212353.2|212203.2|212345.3|212195.3|24
1637740470000|2021-11-24 07:54:30|212352.2|212202.2|212349.1|212199.1|212352.4|212202.4|212344.2|212194.2|23
1637740480000|2021-11-24 07:54:40|212348.3|212198.3|212353|212203|212353|212203|212347.9|212197.9|15
1637740490000|2021-11-24 07:54:50|212351.5|212201.5|212373.6|212223.6|212386|212236|212349.6|212199.6|29
1637740500000|2021-11-24 07:55:00|212374|212224|212367.9|212217.9|212378.9|212228.9|212367.9|212217.9|20
1637740510000|2021-11-24 07:55:10|212366.5|212216.5|212365|212215|212368.8|212218.8|212364.4|212214.4|16
1637740520000|2021-11-24 07:55:20|212365.3|212215.3|212367.2|212217.2|212367.2|212217.2|212363.4|212213.4|15
1637740530000|2021-11-24 07:55:30|212368.9|212218.9|212370.2|212220.2|212372.5|212222.5|212367.8|212217.8|15
1637740540000|2021-11-24 07:55:40|212369.4|212219.4|212370.4|212220.4|212372.6|212222.6|212369.4|212219.4|9
1637740550000|2021-11-24 07:55:50|212368.9|212218.9|212368.5|212218.5|212370.8|212220.8|212367.4|212217.4|10
1637740560000|2021-11-24 07:56:00|212368|212218|212369.4|212219.4|212377|212227|212367.5|212217.5|16
1637740570000|2021-11-24 07:56:10|212369.6|212219.6|212359.7|212209.7|212369.6|212219.6|212357|212207|18
1637740580000|2021-11-24 07:56:20|212359.4|212209.4|212354.4|212204.4|212359.4|212209.4|212351.1|212201.1|18
1637740590000|2021-11-24 07:56:30|212354.2|212204.2|212347.2|212197.2|212354.2|212204.2|212344.2|212194.2|20
1637740600000|2021-11-24 07:56:40|212347.7|212197.7|212348.7|212198.7|212349|212199|212346|212196|13
1637740610000|2021-11-24 07:56:50|212348.9|212198.9|212351.3|212201.3|212352.9|212202.9|212345.7|212195.7|15
1637740620000|2021-11-24 07:57:00|212350.6|212200.6|212358.2|212208.2|212362.4|212212.4|212348.3|212198.3|24
1637740630000|2021-11-24 07:57:10|212358.7|212208.7|212356.7|212206.7|212358.8|212208.8|212356.1|212206.1|6
1637740640000|2021-11-24 07:57:20|212356.5|212206.5|212357.9|212207.9|212358.9|212208.9|212355.6|212205.6|27
1637740650000|2021-11-24 07:57:30|212357.6|212207.6|212355.1|212205.1|212363|212213|212355.1|212205.1|19
1637740660000|2021-11-24 07:57:40|212355.6|212205.6|212350.1|212200.1|212359.2|212209.2|212347.4|212197.4|23
1637740670000|2021-11-24 07:57:50|212350|212200|212326|212176|212352.9|212202.9|212321.8|212171.8|26
1637740680000|2021-11-24 07:58:00|212325.6|212175.6|212339.8|212189.8|212343.6|212193.6|212325.6|212175.6|21
1637740690000|2021-11-24 07:58:10|212339.9|212189.9|212338.7|212188.7|212341.6|212191.6|212337.7|212187.7|14
1637740700000|2021-11-24 07:58:20|212338.9|212188.9|212338.1|212188.1|212345.7|212195.7|212325|212175|23
1637740710000|2021-11-24 07:58:30|212341.3|212191.3|212407.7|212257.7|212415.5|212265.5|212341.3|212191.3|30
1637740720000|2021-11-24 07:58:40|212407.5|212257.5|212408.1|212258.1|212409.1|212259.1|212398.1|212248.1|26
1637740730000|2021-11-24 07:58:50|212408.3|212258.3|212412.6|212262.6|212413.9|212263.9|212408.3|212258.3|17
1637740740000|2021-11-24 07:59:00|212412.4|212262.4|212483.2|212333.2|212486.3|212336.3|212412.4|212262.4|28
1637740750000|2021-11-24 07:59:10|212486.7|212336.7|212490.1|212340.1|212506.3|212356.3|212486.6|212336.6|28
1637740760000|2021-11-24 07:59:20|212492.1|212342.1|212492|212342|212494.4|212344.4|212486.7|212336.7|19
1637740770000|2021-11-24 07:59:30|212492.6|212342.6|212471.6|212321.6|212492.6|212342.6|212463.1|212313.1|19
1637740780000|2021-11-24 07:59:40|212473.6|212323.6|212466.3|212316.3|212477.3|212327.3|212460.9|212310.9|23
1637740790000|2021-11-24 07:59:50|212466.7|212316.7|212454.6|212304.6|212466.7|212316.7|212453.5|212303.5|27
1637740800000|2021-11-24 08:00:00|212456.1|212306.1|212476.6|212326.6|212479.5|212329.5|212456.1|212306.1|32
1637740810000|2021-11-24 08:00:10|212474|212324|212474.5|212324.5|212488.6|212338.6|212472.3|212322.3|35
1637740820000|2021-11-24 08:00:20|212474.9|212324.9|212506.2|212356.2|212520.8|212370.8|212474.9|212324.9|34
1637740830000|2021-11-24 08:00:30|212504.3|212354.3|212497.5|212347.5|212504.3|212354.3|212495.8|212345.8|19
1637740840000|2021-11-24 08:00:40|212497|212347|212470.9|212320.9|212497|212347|212464.1|212314.1|26
1637740850000|2021-11-24 08:00:50|212468.3|212318.3|212477|212327|212477.5|212327.5|212447.5|212297.5|34
1637740860000|2021-11-24 08:01:00|212472.5|212322.5|212490.7|212340.7|212497|212347|212472.5|212322.5|30
1637740870000|2021-11-24 08:01:10|212488.9|212338.9|212490.4|212340.4|212492.3|212342.3|212484.9|212334.9|22
1637740880000|2021-11-24 08:01:20|212489.7|212339.7|212487.4|212337.4|212498.2|212348.2|212482.1|212332.1|35
1637740890000|2021-11-24 08:01:30|212487.6|212337.6|212485.3|212335.3|212489.3|212339.3|212481.7|212331.7|22
1637740900000|2021-11-24 08:01:40|212478.7|212328.7|212486.1|212336.1|212486.1|212336.1|212477.6|212327.6|24
1637740910000|2021-11-24 08:01:50|212486.4|212336.4|212480.5|212330.5|212488.1|212338.1|212480.5|212330.5|23
1637740920000|2021-11-24 08:02:00|212480.4|212330.4|212434.4|212284.4|212486.4|212336.4|212434.4|212284.4|29
1637740930000|2021-11-24 08:02:10|212433.7|212283.7|212436|212286|212451.1|212301.1|212432.5|212282.5|24
1637740940000|2021-11-24 08:02:20|212438.1|212288.1|212444.9|212294.9|212444.9|212294.9|212433.7|212283.7|30
1637740950000|2021-11-24 08:02:30|212451.5|212301.5|212538.5|212388.5|212543|212393|212445.2|212295.2|31
1637740960000|2021-11-24 08:02:40|212535.8|212385.8|212503.2|212353.2|212545.4|212395.4|212503.2|212353.2|28
1637740970000|2021-11-24 08:02:50|212499.8|212349.8|212497.9|212347.9|212502.3|212352.3|212497.4|212347.4|17
1637740980000|2021-11-24 08:03:00|212498.5|212348.5|212498.9|212348.9|212501.1|212351.1|212493.4|212343.4|21
1637740990000|2021-11-24 08:03:10|212497.7|212347.7|212500.5|212350.5|212501.6|212351.6|212495.4|212345.4|26
1637741000000|2021-11-24 08:03:20|212500.4|212350.4|212492.5|212342.5|212501.8|212351.8|212491.5|212341.5|18
1637741010000|2021-11-24 08:03:30|212494.3|212344.3|212490.2|212340.2|212494.3|212344.3|212489.3|212339.3|25
1637741020000|2021-11-24 08:03:40|212490|212340|212503.8|212353.8|212503.8|212353.8|212488.8|212338.8|22
1637741030000|2021-11-24 08:03:50|212502.2|212352.2|212500.3|212350.3|212502.2|212352.2|212499.3|212349.3|20
1637741040000|2021-11-24 08:04:00|212499.8|212349.8|212496.3|212346.3|212499.8|212349.8|212487.2|212337.2|22
1637741050000|2021-11-24 08:04:10|212495.2|212345.2|212483.8|212333.8|212496.7|212346.7|212477.5|212327.5|26
1637741060000|2021-11-24 08:04:20|212479.6|212329.6|212486.5|212336.5|212488.1|212338.1|212474.5|212324.5|18
1637741070000|2021-11-24 08:04:30|212482.4|212332.4|212494.2|212344.2|212499.2|212349.2|212481.2|212331.2|25
1637741080000|2021-11-24 08:04:40|212494.8|212344.8|212493.7|212343.7|212499.4|212349.4|212491.4|212341.4|27
1637741090000|2021-11-24 08:04:50|212492.7|212342.7|212489.6|212339.6|212494.5|212344.5|212485.5|212335.5|13
1637741100000|2021-11-24 08:05:00|212489.3|212339.3|212500.3|212350.3|212501.3|212351.3|212489.3|212339.3|32
1637741110000|2021-11-24 08:05:10|212500.4|212350.4|212496|212346|212502.7|212352.7|212496|212346|18
1637741120000|2021-11-24 08:05:20|212496.4|212346.4|212554.8|212404.8|212558.4|212408.4|212496.4|212346.4|25
1637741130000|2021-11-24 08:05:30|212556.4|212406.4|212529.9|212379.9|212556.4|212406.4|212528.4|212378.4|26
1637741140000|2021-11-24 08:05:40|212528.9|212378.9|212500|212350|212533.4|212383.4|212499|212349|25
1637741150000|2021-11-24 08:05:50|212499.1|212349.1|212506.8|212356.8|212510.5|212360.5|212499.1|212349.1|19
1637741160000|2021-11-24 08:06:00|212505.2|212355.2|212510.2|212360.2|212531.4|212381.4|212505.2|212355.2|31
1637741170000|2021-11-24 08:06:10|212512.2|212362.2|212489.3|212339.3|212512.2|212362.2|212489.3|212339.3|32
1637741180000|2021-11-24 08:06:20|212488.1|212338.1|212490.1|212340.1|212494.6|212344.6|212486.9|212336.9|27
1637741190000|2021-11-24 08:06:30|212486.5|212336.5|212500.9|212350.9|212506.2|212356.2|212486.5|212336.5|28
1637741200000|2021-11-24 08:06:40|212499.2|212349.2|212496.2|212346.2|212500.5|212350.5|212492.7|212342.7|29
1637741210000|2021-11-24 08:06:50|212496.4|212346.4|212496.1|212346.1|212496.6|212346.6|212491.3|212341.3|21
1637741220000|2021-11-24 08:07:00|212495.9|212345.9|212498.7|212348.7|212499.7|212349.7|212495.1|212345.1|21
1637741230000|2021-11-24 08:07:10|212498.9|212348.9|212497|212347|212499.6|212349.6|212494.1|212344.1|23
1637741240000|2021-11-24 08:07:20|212494.3|212344.3|212495|212345|212501.7|212351.7|212492.8|212342.8|24
1637741250000|2021-11-24 08:07:30|212495.3|212345.3|212493.4|212343.4|212504.8|212354.8|212492.3|212342.3|28
1637741260000|2021-11-24 08:07:40|212493.3|212343.3|212494.8|212344.8|212503.5|212353.5|212493.3|212343.3|21
1637741270000|2021-11-24 08:07:50|212493.9|212343.9|212490.6|212340.6|212496.7|212346.7|212490.3|212340.3|28
1637741280000|2021-11-24 08:08:00|212491|212341|212495.8|212345.8|212502.5|212352.5|212490.4|212340.4|26
1637741290000|2021-11-24 08:08:10|212492.6|212342.6|212497.7|212347.7|212499.2|212349.2|212491.7|212341.7|28
1637741300000|2021-11-24 08:08:20|212502.3|212352.3|212532.8|212382.8|212545.7|212395.7|212500.4|212350.4|29
1637741310000|2021-11-24 08:08:30|212530.4|212380.4|212531.5|212381.5|212536.8|212386.8|212529.5|212379.5|27
1637741320000|2021-11-24 08:08:40|212532.1|212382.1|212536.3|212386.3|212540.6|212390.6|212532.1|212382.1|27
1637741330000|2021-11-24 08:08:50|212537.1|212387.1|212550.8|212400.8|212562.2|212412.2|212537.1|212387.1|16
1637741340000|2021-11-24 08:09:00|212554.2|212404.2|212583.4|212433.4|212585.4|212435.4|212546.3|212396.3|24
1637741350000|2021-11-24 08:09:10|212579.5|212429.5|212572.5|212422.5|212579.5|212429.5|212568.3|212418.3|21
1637741360000|2021-11-24 08:09:20|212572.2|212422.2|212549.3|212399.3|212572.2|212422.2|212548.7|212398.7|27
1637741370000|2021-11-24 08:09:30|212552.1|212402.1|212542.6|212392.6|212552.1|212402.1|212541.1|212391.1|24
1637741380000|2021-11-24 08:09:40|212542.5|212392.5|212548.7|212398.7|212551.5|212401.5|212540.6|212390.6|18
1637741390000|2021-11-24 08:09:50|212547.4|212397.4|212548.6|212398.6|212549.9|212399.9|212543.5|212393.5|20
1637741400000|2021-11-24 08:10:00|212547.1|212397.1|212544.1|212394.1|212549|212399|212543.6|212393.6|19
1637741410000|2021-11-24 08:10:10|212544|212394|212571.9|212421.9|212581.4|212431.4|212544|212394|26
1637741420000|2021-11-24 08:10:20|212572|212422|212590.5|212440.5|212591|212441|212572|212422|22
1637741430000|2021-11-24 08:10:30|212589.4|212439.4|212584.5|212434.5|212589.4|212439.4|212580.9|212430.9|28
1637741440000|2021-11-24 08:10:40|212584.2|212434.2|212583.6|212433.6|212586.4|212436.4|212579.8|212429.8|26
1637741450000|2021-11-24 08:10:50|212583.3|212433.3|212591.2|212441.2|212591.2|212441.2|212583|212433|8
1637741460000|2021-11-24 08:11:00|212588.5|212438.5|212572.9|212422.9|212588.5|212438.5|212572|212422|23
1637741470000|2021-11-24 08:11:10|212574.9|212424.9|212579.8|212429.8|212581.9|212431.9|212574.8|212424.8|15
1637741480000|2021-11-24 08:11:20|212579.6|212429.6|212573.5|212423.5|212579.6|212429.6|212572.9|212422.9|17
1637741490000|2021-11-24 08:11:30|212561.2|212411.2|212553.5|212403.5|212565|212415|212553.5|212403.5|26
1637741500000|2021-11-24 08:11:40|212553.7|212403.7|212555.7|212405.7|212556.5|212406.5|212553.1|212403.1|19
1637741510000|2021-11-24 08:11:50|212555.3|212405.3|212525.9|212375.9|212555.3|212405.3|212525.9|212375.9|19
1637741520000|2021-11-24 08:12:00|212525.7|212375.7|212520.8|212370.8|212527.6|212377.6|212516.6|212366.6|26
1637741530000|2021-11-24 08:12:10|212519.7|212369.7|212519.2|212369.2|212519.9|212369.9|212518.7|212368.7|10
1637741540000|2021-11-24 08:12:20|212519.4|212369.4|212496.7|212346.7|212520|212370|212496.1|212346.1|12
1637741550000|2021-11-24 08:12:30|212495.5|212345.5|212505.7|212355.7|212506.9|212356.9|212495.5|212345.5|25
1637741560000|2021-11-24 08:12:40|212505.3|212355.3|212493|212343|212505.6|212355.6|212492.3|212342.3|24
1637741570000|2021-11-24 08:12:50|212497|212347|212489.7|212339.7|212497.7|212347.7|212488.9|212338.9|27
1637741580000|2021-11-24 08:13:00|212490.3|212340.3|212490.7|212340.7|212494.1|212344.1|212490.3|212340.3|22
1637741590000|2021-11-24 08:13:10|212491.5|212341.5|212491.8|212341.8|212495.8|212345.8|212489.9|212339.9|14
1637741600000|2021-11-24 08:13:20|212491.3|212341.3|212489.5|212339.5|212492.5|212342.5|212489.4|212339.4|17
1637741610000|2021-11-24 08:13:30|212490.3|212340.3|212492.8|212342.8|212493|212343|212488.1|212338.1|17
1637741620000|2021-11-24 08:13:40|212493|212343|212498.1|212348.1|212501|212351|212490.2|212340.2|19
1637741630000|2021-11-24 08:13:50|212498|212348|212492.1|212342.1|212499.6|212349.6|212492.1|212342.1|21
1637741640000|2021-11-24 08:14:00|212495|212345|212491.2|212341.2|212496.4|212346.4|212486.5|212336.5|28
1637741650000|2021-11-24 08:14:10|212491.3|212341.3|212492.4|212342.4|212494.9|212344.9|212487.7|212337.7|29
1637741660000|2021-11-24 08:14:20|212491.4|212341.4|212490.8|212340.8|212492.7|212342.7|212490|212340|17
1637741670000|2021-11-24 08:14:30|212490.7|212340.7|212490.6|212340.6|212493.4|212343.4|212488.6|212338.6|23
1637741680000|2021-11-24 08:14:40|212491.3|212341.3|212489.9|212339.9|212491.5|212341.5|212489.6|212339.6|15
1637741690000|2021-11-24 08:14:50|212490.7|212340.7|212491.8|212341.8|212491.8|212341.8|212490|212340|14
1637741700000|2021-11-24 08:15:00|212491.6|212341.6|212491.6|212341.6|212491.9|212341.9|212488.1|212338.1|21
1637741710000|2021-11-24 08:15:10|212491.4|212341.4|212495.4|212345.4|212496.5|212346.5|212491.3|212341.3|21
1637741720000|2021-11-24 08:15:20|212495.7|212345.7|212494.2|212344.2|212497.7|212347.7|212493.7|212343.7|16
1637741730000|2021-11-24 08:15:30|212494.7|212344.7|212497.7|212347.7|212498.1|212348.1|212494.6|212344.6|18
1637741740000|2021-11-24 08:15:40|212498.4|212348.4|212497.9|212347.9|212499.2|212349.2|212497.1|212347.1|17
1637741750000|2021-11-24 08:15:50|212497.2|212347.2|212498.4|212348.4|212499.1|212349.1|212497.2|212347.2|11
1637741760000|2021-11-24 08:16:00|212497.3|212347.3|212497.6|212347.6|212498.4|212348.4|212495.2|212345.2|16
1637741770000|2021-11-24 08:16:10|212494.3|212344.3|212477.1|212327.1|212497.7|212347.7|212477.1|212327.1|23
1637741780000|2021-11-24 08:16:20|212478.2|212328.2|212483.7|212333.7|212483.7|212333.7|212478.2|212328.2|16
1637741790000|2021-11-24 08:16:30|212484.5|212334.5|212480.3|212330.3|212485.4|212335.4|212480.2|212330.2|13
1637741800000|2021-11-24 08:16:40|212480.1|212330.1|212478.8|212328.8|212480.1|212330.1|212477.7|212327.7|8
1637741810000|2021-11-24 08:16:50|212479.7|212329.7|212444.3|212294.3|212479.7|212329.7|212443.1|212293.1|22
1637741820000|2021-11-24 08:17:00|212444.5|212294.5|212445.6|212295.6|212448.2|212298.2|212444.5|212294.5|23
1637741830000|2021-11-24 08:17:10|212446|212296|212445.5|212295.5|212446.8|212296.8|212443.5|212293.5|25
1637741840000|2021-11-24 08:17:20|212445.6|212295.6|212451.5|212301.5|212451.7|212301.7|212445.6|212295.6|20
1637741850000|2021-11-24 08:17:30|212451.9|212301.9|212448|212298|212456.6|212306.6|212442.8|212292.8|22
1637741860000|2021-11-24 08:17:40|212447.4|212297.4|212452.9|212302.9|212452.9|212302.9|212445.3|212295.3|13
1637741870000|2021-11-24 08:17:50|212452.5|212302.5|212449.6|212299.6|212452.5|212302.5|212447.7|212297.7|16
1637741880000|2021-11-24 08:18:00|212448.2|212298.2|212453.6|212303.6|212455.6|212305.6|212448|212298|23
1637741890000|2021-11-24 08:18:10|212452.4|212302.4|212454.8|212304.8|212454.8|212304.8|212448.3|212298.3|23
1637741900000|2021-11-24 08:18:20|212453.6|212303.6|212514.6|212364.6|212514.6|212364.6|212449.8|212299.8|28
1637741910000|2021-11-24 08:18:30|212506.3|212356.3|212498.1|212348.1|212515.1|212365.1|212495.6|212345.6|27
1637741920000|2021-11-24 08:18:40|212493.5|212343.5|212493.6|212343.6|212495.4|212345.4|212491.6|212341.6|16
1637741930000|2021-11-24 08:18:50|212494.1|212344.1|212478.7|212328.7|212494.1|212344.1|212477.3|212327.3|20
1637741940000|2021-11-24 08:19:00|212478.3|212328.3|212494.2|212344.2|212495.5|212345.5|212477.8|212327.8|28
1637741950000|2021-11-24 08:19:10|212494.3|212344.3|212494.2|212344.2|212495.9|212345.9|212492.7|212342.7|25
1637741960000|2021-11-24 08:19:20|212493|212343|212496.6|212346.6|212496.6|212346.6|212490.8|212340.8|26
1637741970000|2021-11-24 08:19:30|212500|212350|212497.8|212347.8|212500|212350|212494.3|212344.3|12
1637741980000|2021-11-24 08:19:40|212497.5|212347.5|212495|212345|212498.5|212348.5|212495|212345|21
1637741990000|2021-11-24 08:19:50|212496.8|212346.8|212494.8|212344.8|212498.5|212348.5|212493.7|212343.7|25
1637742000000|2021-11-24 08:20:00|212495.8|212345.8|212586.3|212436.3|212594|212444|212495.1|212345.1|32
1637742010000|2021-11-24 08:20:10|212585.1|212435.1|212588.3|212438.3|212588.3|212438.3|212570.3|212420.3|34
1637742020000|2021-11-24 08:20:20|212590.2|212440.2|212585.2|212435.2|212604.6|212454.6|212585.2|212435.2|25
1637742030000|2021-11-24 08:20:30|212585.5|212435.5|212588.9|212438.9|212604|212454|212585.3|212435.3|28
1637742040000|2021-11-24 08:20:40|212598.6|212448.6|212591.1|212441.1|212599.2|212449.2|212585.1|212435.1|26
1637742050000|2021-11-24 08:20:50|212591.2|212441.2|212581.9|212431.9|212591.2|212441.2|212579.4|212429.4|28
1637742060000|2021-11-24 08:21:00|212593.2|212443.2|212602.3|212452.3|212603.1|212453.1|212578.2|212428.2|29
1637742070000|2021-11-24 08:21:10|212603.5|212453.5|212609.2|212459.2|212639.1|212489.1|212601.9|212451.9|28
1637742080000|2021-11-24 08:21:20|212605.9|212455.9|212610.9|212460.9|212616|212466|212604.9|212454.9|23
1637742090000|2021-11-24 08:21:30|212611.5|212461.5|212611|212461|212619.9|212469.9|212610.2|212460.2|23
1637742100000|2021-11-24 08:21:40|212612.2|212462.2|212613.8|212463.8|212616|212466|212610.8|212460.8|17
1637742110000|2021-11-24 08:21:50|212629|212479|212621.1|212471.1|212629|212479|212613.5|212463.5|22
1637742120000|2021-11-24 08:22:00|212620.9|212470.9|212618.6|212468.6|212628.9|212478.9|212618.1|212468.1|18
1637742130000|2021-11-24 08:22:10|212619.2|212469.2|212621.8|212471.8|212628.1|212478.1|212618.4|212468.4|22
1637742140000|2021-11-24 08:22:20|212633.3|212483.3|212627|212477|212633.3|212483.3|212619.3|212469.3|15
1637742150000|2021-11-24 08:22:30|212625.6|212475.6|212671.2|212521.2|212679|212529|212625.6|212475.6|26
1637742160000|2021-11-24 08:22:40|212659|212509|212660.6|212510.6|212662.6|212512.6|212656.5|212506.5|21
1637742170000|2021-11-24 08:22:50|212656.4|212506.4|212656.5|212506.5|212667.8|212517.8|212655.2|212505.2|23
1637742180000|2021-11-24 08:23:00|212657.5|212507.5|212662.5|212512.5|212670.7|212520.7|212654.6|212504.6|19
1637742190000|2021-11-24 08:23:10|212668.5|212518.5|212656.9|212506.9|212687.5|212537.5|212655|212505|25
1637742200000|2021-11-24 08:23:20|212656.6|212506.6|212669|212519|212669|212519|212655.8|212505.8|16
1637742210000|2021-11-24 08:23:30|212670|212520|212654.9|212504.9|212670|212520|212654.9|212504.9|18
1637742220000|2021-11-24 08:23:40|212656.5|212506.5|212659.5|212509.5|212670.2|212520.2|212656.3|212506.3|20
1637742230000|2021-11-24 08:23:50|212657.8|212507.8|212660.9|212510.9|212670.1|212520.1|212657.3|212507.3|16
1637742240000|2021-11-24 08:24:00|212660.1|212510.1|212658.7|212508.7|212673.5|212523.5|212658.7|212508.7|16
1637742250000|2021-11-24 08:24:10|212659.1|212509.1|212657.9|212507.9|212660.6|212510.6|212656.9|212506.9|13
1637742260000|2021-11-24 08:24:20|212670.3|212520.3|212658|212508|212670.3|212520.3|212655.9|212505.9|13
1637742270000|2021-11-24 08:24:30|212658.9|212508.9|212667.7|212517.7|212671.3|212521.3|212657.8|212507.8|13
1637742280000|2021-11-24 08:24:40|212658|212508|212660.8|212510.8|212662.5|212512.5|212656.8|212506.8|23
1637742290000|2021-11-24 08:24:50|212660.1|212510.1|212663.1|212513.1|212676.7|212526.7|212658.2|212508.2|26
1637742300000|2021-11-24 08:25:00|212664.1|212514.1|212608.1|212458.1|212666.6|212516.6|212608.1|212458.1|27
1637742310000|2021-11-24 08:25:10|212608.4|212458.4|212629.7|212479.7|212634.9|212484.9|212607|212457|30
1637742320000|2021-11-24 08:25:20|212628.8|212478.8|212638.2|212488.2|212661.9|212511.9|212628.8|212478.8|21
1637742330000|2021-11-24 08:25:30|212639.7|212489.7|212656.8|212506.8|212669.2|212519.2|212637.6|212487.6|16
1637742340000|2021-11-24 08:25:40|212658|212508|212656|212506|212664.1|212514.1|212650.4|212500.4|27
1637742350000|2021-11-24 08:25:50|212655.7|212505.7|212659.4|212509.4|212662.5|212512.5|212655.1|212505.1|25
1637742360000|2021-11-24 08:26:00|212660.2|212510.2|212667.5|212517.5|212672.1|212522.1|212657.7|212507.7|24
1637742370000|2021-11-24 08:26:10|212673.1|212523.1|212672.8|212522.8|212675.1|212525.1|212664.7|212514.7|19
1637742380000|2021-11-24 08:26:20|212673.2|212523.2|212666.6|212516.6|212673.2|212523.2|212664.1|212514.1|20
1637742390000|2021-11-24 08:26:30|212666.9|212516.9|212664.3|212514.3|212673.2|212523.2|212652.3|212502.3|29
1637742400000|2021-11-24 08:26:40|212665.2|212515.2|212668.8|212518.8|212671.3|212521.3|212665.2|212515.2|23
1637742410000|2021-11-24 08:26:50|212665.7|212515.7|212667.6|212517.6|212669.9|212519.9|212662.8|212512.8|20
1637742420000|2021-11-24 08:27:00|212666.6|212516.6|212664.9|212514.9|212668.4|212518.4|212664|212514|17
1637742430000|2021-11-24 08:27:10|212666|212516|212666.3|212516.3|212668.3|212518.3|212663.5|212513.5|5
1637742440000|2021-11-24 08:27:20|212664.8|212514.8|212667.1|212517.1|212667.1|212517.1|212661.2|212511.2|11
1637742450000|2021-11-24 08:27:30|212668.1|212518.1|212667.6|212517.6|212670|212520|212663.7|212513.7|18
1637742460000|2021-11-24 08:27:40|212667.7|212517.7|212658.3|212508.3|212667.7|212517.7|212658.3|212508.3|18
1637742470000|2021-11-24 08:27:50|212659.2|212509.2|212654.1|212504.1|212659.8|212509.8|212654.1|212504.1|17
1637742480000|2021-11-24 08:28:00|212658.5|212508.5|212660.2|212510.2|212663|212513|212656.2|212506.2|20
1637742490000|2021-11-24 08:28:10|212660.1|212510.1|212662.3|212512.3|212662.5|212512.5|212658.8|212508.8|15
1637742500000|2021-11-24 08:28:20|212661|212511|212664|212514|212666.1|212516.1|212661|212511|20
1637742510000|2021-11-24 08:28:30|212664.5|212514.5|212658.7|212508.7|212666.7|212516.7|212658.7|212508.7|27
1637742520000|2021-11-24 08:28:40|212659|212509|212656.7|212506.7|212660.5|212510.5|212656|212506|12
1637742530000|2021-11-24 08:28:50|212658|212508|212657.2|212507.2|212663.2|212513.2|212657|212507|10
1637742540000|2021-11-24 08:29:00|212657.6|212507.6|212622.2|212472.2|212657.6|212507.6|212615.6|212465.6|26
1637742550000|2021-11-24 08:29:10|212618.5|212468.5|212616|212466|212618.6|212468.6|212608.9|212458.9|21
1637742560000|2021-11-24 08:29:20|212616.4|212466.4|212613.4|212463.4|212619.7|212469.7|212612.4|212462.4|12
1637742570000|2021-11-24 08:29:30|212613.7|212463.7|212611.2|212461.2|212614.8|212464.8|212610.5|212460.5|8
1637742580000|2021-11-24 08:29:40|212612.8|212462.8|212607|212457|212612.8|212462.8|212603.9|212453.9|18
1637742590000|2021-11-24 08:29:50|212607.2|212457.2|212608.9|212458.9|212609.1|212459.1|212603.2|212453.2|20
1637742600000|2021-11-24 08:30:00|212607.8|212457.8|212611.9|212461.9|212616.2|212466.2|212605.4|212455.4|20
1637742610000|2021-11-24 08:30:10|212611.7|212461.7|212568.2|212418.2|212611.7|212461.7|212560.4|212410.4|26
1637742620000|2021-11-24 08:30:20|212567.3|212417.3|212564.2|212414.2|212570|212420|212564.2|212414.2|26
1637742630000|2021-11-24 08:30:30|212564.6|212414.6|212565.6|212415.6|212573.6|212423.6|212563.8|212413.8|21
1637742640000|2021-11-24 08:30:40|212567.4|212417.4|212564|212414|212567.6|212417.6|212562.4|212412.4|18
1637742650000|2021-11-24 08:30:50|212564.9|212414.9|212580.7|212430.7|212582.5|212432.5|212562.3|212412.3|25
1637742660000|2021-11-24 08:31:00|212577.7|212427.7|212584.5|212434.5|212584.5|212434.5|212576.9|212426.9|30
1637742670000|2021-11-24 08:31:10|212574.5|212424.5|212567.8|212417.8|212578.8|212428.8|212566|212416|21
1637742680000|2021-11-24 08:31:20|212567.6|212417.6|212524.7|212374.7|212567.6|212417.6|212524.7|212374.7|27
1637742690000|2021-11-24 08:31:30|212527.4|212377.4|212479.4|212329.4|212528.9|212378.9|212465.3|212315.3|33
1637742700000|2021-11-24 08:31:40|212474.6|212324.6|212493.4|212343.4|212493.4|212343.4|212468.9|212318.9|26
1637742710000|2021-11-24 08:31:50|212492.5|212342.5|212490.8|212340.8|212492.5|212342.5|212487.2|212337.2|18
1637742720000|2021-11-24 08:32:00|212491.3|212341.3|212496.1|212346.1|212499.1|212349.1|212490|212340|22
1637742730000|2021-11-24 08:32:10|212489.4|212339.4|212487.6|212337.6|212492.2|212342.2|212487.6|212337.6|19
1637742740000|2021-11-24 08:32:20|212488.2|212338.2|212486.4|212336.4|212488.2|212338.2|212485.5|212335.5|16
1637742750000|2021-11-24 08:32:30|212486.5|212336.5|212449.4|212299.4|212486.5|212336.5|212445.2|212295.2|24
1637742760000|2021-11-24 08:32:40|212452.1|212302.1|212445|212295|212453.2|212303.2|212444.3|212294.3|18
1637742770000|2021-11-24 08:32:50|212447.6|212297.6|212451.2|212301.2|212452.1|212302.1|212446.7|212296.7|7
1637742780000|2021-11-24 08:33:00|212450.3|212300.3|212459.6|212309.6|212467|212317|212446.3|212296.3|21
1637742790000|2021-11-24 08:33:10|212461.3|212311.3|212469.8|212319.8|212469.8|212319.8|212459.4|212309.4|13
1637742800000|2021-11-24 08:33:20|212467.5|212317.5|212493.8|212343.8|212501.3|212351.3|212465.4|212315.4|28
1637742810000|2021-11-24 08:33:30|212494.7|212344.7|212491.3|212341.3|212499.4|212349.4|212489.4|212339.4|21
1637742820000|2021-11-24 08:33:40|212491.9|212341.9|212484.3|212334.3|212491.9|212341.9|212467.5|212317.5|20
1637742830000|2021-11-24 08:33:50|212484.7|212334.7|212485|212335|212485.6|212335.6|212482.7|212332.7|17
1637742840000|2021-11-24 08:34:00|212484.6|212334.6|212482.8|212332.8|212484.6|212334.6|212482.8|212332.8|6
1637742850000|2021-11-24 08:34:10|212483.4|212333.4|212478.9|212328.9|212484.7|212334.7|212474.4|212324.4|12
1637742860000|2021-11-24 08:34:20|212484.3|212334.3|212489.7|212339.7|212492.2|212342.2|212484.3|212334.3|21
1637742870000|2021-11-24 08:34:30|212488.3|212338.3|212486.1|212336.1|212491.4|212341.4|212485.6|212335.6|23
1637742880000|2021-11-24 08:34:40|212484.5|212334.5|212485.3|212335.3|212485.3|212335.3|212483.1|212333.1|17
1637742890000|2021-11-24 08:34:50|212484.7|212334.7|212491.1|212341.1|212491.1|212341.1|212484.7|212334.7|19
1637742900000|2021-11-24 08:35:00|212491.2|212341.2|212476.5|212326.5|212491.2|212341.2|212475|212325|22
1637742910000|2021-11-24 08:35:10|212476.7|212326.7|212484.2|212334.2|212489.7|212339.7|212476.7|212326.7|26
1637742920000|2021-11-24 08:35:20|212484.7|212334.7|212484.7|212334.7|212486.5|212336.5|212482.7|212332.7|27
1637742930000|2021-11-24 08:35:30|212485|212335|212486.6|212336.6|212486.7|212336.7|212484.1|212334.1|24
1637742940000|2021-11-24 08:35:40|212486.8|212336.8|212483.3|212333.3|212486.8|212336.8|212482.6|212332.6|13
1637742950000|2021-11-24 08:35:50|212485.4|212335.4|212483.5|212333.5|212485.8|212335.8|212482.1|212332.1|21
1637742960000|2021-11-24 08:36:00|212485.5|212335.5|212483.7|212333.7|212486.8|212336.8|212482.7|212332.7|24
1637742970000|2021-11-24 08:36:10|212483.4|212333.4|212488.1|212338.1|212488.1|212338.1|212483.4|212333.4|20
1637742980000|2021-11-24 08:36:20|212487.6|212337.6|212493.3|212343.3|212494.1|212344.1|212483.1|212333.1|21
1637742990000|2021-11-24 08:36:30|212491.7|212341.7|212480.1|212330.1|212491.7|212341.7|212479.5|212329.5|14
1637743000000|2021-11-24 08:36:40|212480.8|212330.8|212486.8|212336.8|212488.8|212338.8|212480.8|212330.8|25
1637743010000|2021-11-24 08:36:50|212486|212336|212508.8|212358.8|212514.5|212364.5|212484.8|212334.8|27
1637743020000|2021-11-24 08:37:00|212511.1|212361.1|212634|212484|212641.7|212491.7|212504.3|212354.3|34
1637743030000|2021-11-24 08:37:10|212638.9|212488.9|212628.9|212478.9|212639|212489|212626.7|212476.7|25
1637743040000|2021-11-24 08:37:20|212626.5|212476.5|212637.3|212487.3|212641.9|212491.9|212622.9|212472.9|17
1637743050000|2021-11-24 08:37:30|212629.2|212479.2|212630.5|212480.5|212631.3|212481.3|212625.3|212475.3|19
1637743060000|2021-11-24 08:37:40|212631.1|212481.1|212624|212474|212633.9|212483.9|212622.4|212472.4|21
1637743070000|2021-11-24 08:37:50|212621.1|212471.1|212546.2|212396.2|212621.1|212471.1|212539.8|212389.8|24
1637743080000|2021-11-24 08:38:00|212545.6|212395.6|212522.5|212372.5|212547.6|212397.6|212518.2|212368.2|25
1637743090000|2021-11-24 08:38:10|212519.5|212369.5|212521.2|212371.2|212530.2|212380.2|212518|212368|20
1637743100000|2021-11-24 08:38:20|212521.8|212371.8|212523.4|212373.4|212523.8|212373.8|212521.8|212371.8|6
1637743110000|2021-11-24 08:38:30|212522.5|212372.5|212521.3|212371.3|212526.7|212376.7|212519.3|212369.3|15
1637743120000|2021-11-24 08:38:40|212521.7|212371.7|212522|212372|212522|212372|212516.9|212366.9|12
1637743130000|2021-11-24 08:38:50|212521|212371|212517.5|212367.5|212521.9|212371.9|212514.7|212364.7|12
1637743140000|2021-11-24 08:39:00|212515.8|212365.8|212476.2|212326.2|212518.5|212368.5|212473.8|212323.8|28
1637743150000|2021-11-24 08:39:10|212479.2|212329.2|212481.2|212331.2|212483.4|212333.4|212467|212317|24
1637743160000|2021-11-24 08:39:20|212480|212330|212479.5|212329.5|212480|212330|212470|212320|13
1637743170000|2021-11-24 08:39:30|212476.5|212326.5|212448.4|212298.4|212476.5|212326.5|212445.7|212295.7|25
1637743180000|2021-11-24 08:39:40|212448.3|212298.3|212443.3|212293.3|212449.6|212299.6|212429.1|212279.1|21
1637743190000|2021-11-24 08:39:50|212441.8|212291.8|212437.7|212287.7|212443.7|212293.7|212436.1|212286.1|12
1637743200000|2021-11-24 08:40:00|212437.2|212287.2|212443.2|212293.2|212444.1|212294.1|212435.2|212285.2|13
1637743210000|2021-11-24 08:40:10|212438.8|212288.8|212435.8|212285.8|212443.2|212293.2|212435.8|212285.8|14
1637743220000|2021-11-24 08:40:20|212436.4|212286.4|212436|212286|212437.6|212287.6|212433.9|212283.9|17
1637743230000|2021-11-24 08:40:30|212441.3|212291.3|212436.9|212286.9|212441.3|212291.3|212436.5|212286.5|13
1637743240000|2021-11-24 08:40:40|212435.1|212285.1|212426.8|212276.8|212445.6|212295.6|212420.7|212270.7|31
1637743250000|2021-11-24 08:40:50|212427.6|212277.6|212428|212278|212430.6|212280.6|212423.2|212273.2|18
1637743260000|2021-11-24 08:41:00|212426.3|212276.3|212421.8|212271.8|212438.6|212288.6|212419.7|212269.7|30
1637743270000|2021-11-24 08:41:10|212420.8|212270.8|212433.3|212283.3|212433.7|212283.7|212415.6|212265.6|29
1637743280000|2021-11-24 08:41:20|212423.6|212273.6|212448|212298|212451.4|212301.4|212423.6|212273.6|20
1637743290000|2021-11-24 08:41:30|212447.2|212297.2|212447.6|212297.6|212449.2|212299.2|212444.6|212294.6|15
1637743300000|2021-11-24 08:41:40|212448.1|212298.1|212433|212283|212448.1|212298.1|212433|212283|18
1637743310000|2021-11-24 08:41:50|212434.2|212284.2|212433.2|212283.2|212437.1|212287.1|212430.8|212280.8|25
1637743320000|2021-11-24 08:42:00|212433.3|212283.3|212432.8|212282.8|212443.7|212293.7|212431.4|212281.4|25
1637743330000|2021-11-24 08:42:10|212432.7|212282.7|212436.9|212286.9|212438.3|212288.3|212432.7|212282.7|23
1637743340000|2021-11-24 08:42:20|212437.5|212287.5|212463.5|212313.5|212477.4|212327.4|212437.5|212287.5|29
1637743350000|2021-11-24 08:42:30|212461.1|212311.1|212466.2|212316.2|212473.3|212323.3|212460.9|212310.9|26
1637743360000|2021-11-24 08:42:40|212463.7|212313.7|212456.3|212306.3|212466.6|212316.6|212454.2|212304.2|21
1637743370000|2021-11-24 08:42:50|212455.2|212305.2|212392.8|212242.8|212462.3|212312.3|212392.5|212242.5|25
1637743380000|2021-11-24 08:43:00|212392.7|212242.7|212394.1|212244.1|212397.8|212247.8|212391.6|212241.6|28
1637743390000|2021-11-24 08:43:10|212393|212243|212388.2|212238.2|212393|212243|212383.3|212233.3|30
1637743400000|2021-11-24 08:43:20|212389|212239|212395.6|212245.6|212397.7|212247.7|212389|212239|17
1637743410000|2021-11-24 08:43:30|212396|212246|212396.5|212246.5|212399.3|212249.3|212391.4|212241.4|18
1637743420000|2021-11-24 08:43:40|212394.7|212244.7|212384.5|212234.5|212397|212247|212384.5|212234.5|19
1637743430000|2021-11-24 08:43:50|212385.2|212235.2|212391.1|212241.1|212396.8|212246.8|212385.2|212235.2|17
1637743440000|2021-11-24 08:44:00|212390|212240|212392.7|212242.7|212398.3|212248.3|212390|212240|19
1637743450000|2021-11-24 08:44:10|212393.7|212243.7|212387|212237|212397|212247|212382.8|212232.8|26
1637743460000|2021-11-24 08:44:20|212385.8|212235.8|212345.6|212195.6|212386|212236|212342.8|212192.8|25
1637743470000|2021-11-24 08:44:30|212345.5|212195.5|212350.4|212200.4|212350.4|212200.4|212343.6|212193.6|20
1637743480000|2021-11-24 08:44:40|212350.1|212200.1|212293.5|212143.5|212350.1|212200.1|212292.3|212142.3|22
1637743490000|2021-11-24 08:44:50|212295.3|212145.3|212302.1|212152.1|212302.1|212152.1|212291.3|212141.3|27
1637743500000|2021-11-24 08:45:00|212301.2|212151.2|212303.9|212153.9|212304.1|212154.1|212296|212146|22
1637743510000|2021-11-24 08:45:10|212303.4|212153.4|212301.8|212151.8|212303.5|212153.5|212297.8|212147.8|18
1637743520000|2021-11-24 08:45:20|212305.6|212155.6|212299.4|212149.4|212305.6|212155.6|212298.8|212148.8|18
1637743530000|2021-11-24 08:45:30|212299.7|212149.7|212305.8|212155.8|212309.6|212159.6|212299.7|212149.7|20
1637743540000|2021-11-24 08:45:40|212305.6|212155.6|212299.2|212149.2|212305.8|212155.8|212297.5|212147.5|23
1637743550000|2021-11-24 08:45:50|212299.1|212149.1|212300.7|212150.7|212302.9|212152.9|212295|212145|18
1637743560000|2021-11-24 08:46:00|212298.6|212148.6|212296.6|212146.6|212298.6|212148.6|212293.7|212143.7|18
1637743570000|2021-11-24 08:46:10|212296|212146|212295.4|212145.4|212298|212148|212293.8|212143.8|15
1637743580000|2021-11-24 08:46:20|212297.3|212147.3|212294.1|212144.1|212300.3|212150.3|212294.1|212144.1|17
1637743590000|2021-11-24 08:46:30|212294.5|212144.5|212290.4|212140.4|212296|212146|212290.3|212140.3|17
1637743600000|2021-11-24 08:46:40|212292.1|212142.1|212291.7|212141.7|212294|212144|212289.4|212139.4|15
1637743610000|2021-11-24 08:46:50|212291.9|212141.9|212290.6|212140.6|212292.6|212142.6|212289.8|212139.8|10
1637743620000|2021-11-24 08:47:00|212290.5|212140.5|212261.5|212111.5|212292.9|212142.9|212254.5|212104.5|17
1637743630000|2021-11-24 08:47:10|212258|212108|212256.1|212106.1|212262.3|212112.3|212253.9|212103.9|25
1637743640000|2021-11-24 08:47:20|212257.4|212107.4|212269.1|212119.1|212269.8|212119.8|212257.4|212107.4|25
1637743650000|2021-11-24 08:47:30|212268.9|212118.9|212269.3|212119.3|212272.9|212122.9|212266|212116|27
1637743660000|2021-11-24 08:47:40|212272.8|212122.8|212273.8|212123.8|212277.6|212127.6|212268.7|212118.7|17
1637743670000|2021-11-24 08:47:50|212274|212124|212374.4|212224.4|212389.8|212239.8|212274|212124|27
1637743680000|2021-11-24 08:48:00|212371.4|212221.4|212375.1|212225.1|212383.6|212233.6|212371.4|212221.4|27
1637743690000|2021-11-24 08:48:10|212373.7|212223.7|212369.9|212219.9|212376.8|212226.8|212369.9|212219.9|23
1637743700000|2021-11-24 08:48:20|212371.6|212221.6|212352.7|212202.7|212372.4|212222.4|212348.1|212198.1|26
1637743710000|2021-11-24 08:48:30|212365|212215|212347.9|212197.9|212365|212215|212347.9|212197.9|29
1637743720000|2021-11-24 08:48:40|212348.4|212198.4|212304.7|212154.7|212350.9|212200.9|212303.1|212153.1|33
1637743730000|2021-11-24 08:48:50|212305|212155|212293.1|212143.1|212309|212159|212293.1|212143.1|32
1637743740000|2021-11-24 08:49:00|212293.3|212143.3|212297.8|212147.8|212297.8|212147.8|212283|212133|27
1637743750000|2021-11-24 08:49:10|212297.6|212147.6|212296.2|212146.2|212298.3|212148.3|212292.5|212142.5|13
1637743760000|2021-11-24 08:49:20|212296.4|212146.4|212299.6|212149.6|212300.8|212150.8|212294.8|212144.8|19
1637743770000|2021-11-24 08:49:30|212300.2|212150.2|212313.7|212163.7|212313.7|212163.7|212296.8|212146.8|23
1637743780000|2021-11-24 08:49:40|212308.7|212158.7|212311.7|212161.7|212314.6|212164.6|212301.3|212151.3|27
1637743790000|2021-11-24 08:49:50|212314|212164|212323.3|212173.3|212327.3|212177.3|212313.4|212163.4|22
1637743800000|2021-11-24 08:50:00|212334.1|212184.1|212350.5|212200.5|212364.1|212214.1|212330.7|212180.7|30
1637743810000|2021-11-24 08:50:10|212350.8|212200.8|212355.4|212205.4|212372.8|212222.8|212348.1|212198.1|21
1637743820000|2021-11-24 08:50:20|212354.9|212204.9|212361.7|212211.7|212375.9|212225.9|212351.7|212201.7|28
1637743830000|2021-11-24 08:50:30|212362.1|212212.1|212358.5|212208.5|212377.4|212227.4|212358.5|212208.5|21
1637743840000|2021-11-24 08:50:40|212358|212208|212362|212212|212373.9|212223.9|212357.2|212207.2|20
1637743850000|2021-11-24 08:50:50|212361.6|212211.6|212355.8|212205.8|212382.4|212232.4|212355.5|212205.5|21
1637743860000|2021-11-24 08:51:00|212355.9|212205.9|212370.5|212220.5|212371.8|212221.8|212355.8|212205.8|16
1637743870000|2021-11-24 08:51:10|212357.7|212207.7|212360.6|212210.6|212363.3|212213.3|212353.1|212203.1|24
1637743880000|2021-11-24 08:51:20|212360.7|212210.7|212357.9|212207.9|212369.7|212219.7|212356.3|212206.3|18
1637743890000|2021-11-24 08:51:30|212360.2|212210.2|212335.6|212185.6|212360.2|212210.2|212328.2|212178.2|32
1637743900000|2021-11-24 08:51:40|212335.7|212185.7|212384|212234|212384|212234|212335.7|212185.7|28
1637743910000|2021-11-24 08:51:50|212389.7|212239.7|212412.7|212262.7|212414.6|212264.6|212389.7|212239.7|28
1637743920000|2021-11-24 08:52:00|212410.6|212260.6|212413.6|212263.6|212420.3|212270.3|212406.6|212256.6|23
1637743930000|2021-11-24 08:52:10|212412.9|212262.9|212411.2|212261.2|212412.9|212262.9|212405.1|212255.1|26
1637743940000|2021-11-24 08:52:20|212417.3|212267.3|212410.9|212260.9|212417.3|212267.3|212408.7|212258.7|16
1637743950000|2021-11-24 08:52:30|212411.1|212261.1|212439.3|212289.3|212439.3|212289.3|212409.5|212259.5|19
1637743960000|2021-11-24 08:52:40|212432|212282|212432|212282|212440.4|212290.4|212430.4|212280.4|25
1637743970000|2021-11-24 08:52:50|212431.5|212281.5|212436.9|212286.9|212443.7|212293.7|212431.5|212281.5|21
1637743980000|2021-11-24 08:53:00|212437.2|212287.2|212437.3|212287.3|212444|212294|212435.8|212285.8|16
1637743990000|2021-11-24 08:53:10|212438.9|212288.9|212436.5|212286.5|212443.7|212293.7|212436.5|212286.5|17
1637744000000|2021-11-24 08:53:20|212436|212286|212463.3|212313.3|212478.5|212328.5|212436|212286|21
1637744010000|2021-11-24 08:53:30|212464.7|212314.7|212468.2|212318.2|212470.5|212320.5|212461.1|212311.1|29
1637744020000|2021-11-24 08:53:40|212466.7|212316.7|212490.6|212340.6|212503.3|212353.3|212466.7|212316.7|29
1637744030000|2021-11-24 08:53:50|212496.3|212346.3|212490.1|212340.1|212496.3|212346.3|212487.5|212337.5|27
1637744040000|2021-11-24 08:54:00|212488.5|212338.5|212488.2|212338.2|212496.2|212346.2|212483.8|212333.8|27
1637744050000|2021-11-24 08:54:10|212489.3|212339.3|212480.6|212330.6|212492.8|212342.8|212480.5|212330.5|20
1637744060000|2021-11-24 08:54:20|212488.5|212338.5|212478.7|212328.7|212488.5|212338.5|212470.9|212320.9|18
1637744070000|2021-11-24 08:54:30|212479.1|212329.1|212471.6|212321.6|212481.2|212331.2|212404.4|212254.4|30
1637744080000|2021-11-24 08:54:40|212464.1|212314.1|212467.5|212317.5|212468|212318|212462.2|212312.2|25
1637744090000|2021-11-24 08:54:50|212467.8|212317.8|212471.1|212321.1|212482.3|212332.3|212465.7|212315.7|23
1637744100000|2021-11-24 08:55:00|212471.2|212321.2|212467.8|212317.8|212471.2|212321.2|212467.8|212317.8|16
1637744110000|2021-11-24 08:55:10|212468.1|212318.1|212470|212320|212470|212320|212467.1|212317.1|20
1637744120000|2021-11-24 08:55:20|212469.7|212319.7|212479.6|212329.6|212481.4|212331.4|212469.7|212319.7|17
1637744130000|2021-11-24 08:55:30|212479.7|212329.7|212506.9|212356.9|212506.9|212356.9|212470.9|212320.9|35
1637744140000|2021-11-24 08:55:40|212517.7|212367.7|212538.2|212388.2|212545.3|212395.3|212508.3|212358.3|28
1637744150000|2021-11-24 08:55:50|212540.5|212390.5|212541.1|212391.1|212549.4|212399.4|212537|212387|24
1637744160000|2021-11-24 08:56:00|212539.8|212389.8|212538.2|212388.2|212547|212397|212538.2|212388.2|17
1637744170000|2021-11-24 08:56:10|212538.4|212388.4|212540.9|212390.9|212541.1|212391.1|212538.4|212388.4|18
1637744180000|2021-11-24 08:56:20|212541.1|212391.1|212541.7|212391.7|212548.4|212398.4|212537.1|212387.1|18
1637744190000|2021-11-24 08:56:30|212539.9|212389.9|212554.7|212404.7|212573.3|212423.3|212539.9|212389.9|33
1637744200000|2021-11-24 08:56:40|212555.4|212405.4|212545|212395|212555.4|212405.4|212535.5|212385.5|28
1637744210000|2021-11-24 08:56:50|212546.8|212396.8|212536.8|212386.8|212547.6|212397.6|212535.4|212385.4|29
1637744220000|2021-11-24 08:57:00|212536.2|212386.2|212538.6|212388.6|212541.2|212391.2|212536|212386|28
1637744230000|2021-11-24 08:57:10|212538.8|212388.8|212537.8|212387.8|212538.8|212388.8|212535.6|212385.6|19
1637744240000|2021-11-24 08:57:20|212540.2|212390.2|212541.1|212391.1|212541.9|212391.9|212539.6|212389.6|20
1637744250000|2021-11-24 08:57:30|212541.5|212391.5|212536.8|212386.8|212542.2|212392.2|212536.8|212386.8|21
1637744260000|2021-11-24 08:57:40|212536.6|212386.6|212538.3|212388.3|212542.3|212392.3|212534.1|212384.1|21
1637744270000|2021-11-24 08:57:50|212539.2|212389.2|212540.8|212390.8|212543|212393|212539.2|212389.2|19
1637744280000|2021-11-24 08:58:00|212540.2|212390.2|212561.7|212411.7|212576.9|212426.9|212538.4|212388.4|27
1637744290000|2021-11-24 08:58:10|212563.6|212413.6|212582.5|212432.5|212590.3|212440.3|212563.6|212413.6|30
1637744300000|2021-11-24 08:58:20|212582.8|212432.8|212595.3|212445.3|212599|212449|212582.8|212432.8|23
1637744310000|2021-11-24 08:58:30|212593.9|212443.9|212628.7|212478.7|212637.8|212487.8|212593.9|212443.9|31
1637744320000|2021-11-24 08:58:40|212634|212484|212632.1|212482.1|212634.9|212484.9|212628.5|212478.5|17
1637744330000|2021-11-24 08:58:50|212633|212483|212630.1|212480.1|212634.3|212484.3|212627.5|212477.5|18
1637744340000|2021-11-24 08:59:00|212630.3|212480.3|212665.4|212515.4|212665.4|212515.4|212629.4|212479.4|22
1637744350000|2021-11-24 08:59:10|212660.7|212510.7|212708.2|212558.2|212725.9|212575.9|212660.7|212510.7|32
1637744360000|2021-11-24 08:59:20|212708.6|212558.6|212707.4|212557.4|212712.5|212562.5|212706.8|212556.8|24
1637744370000|2021-11-24 08:59:30|212708.9|212558.9|212709.3|212559.3|212757.2|212607.2|212704.6|212554.6|29
1637744380000|2021-11-24 08:59:40|212708.8|212558.8|212716.2|212566.2|212717|212567|212700.5|212550.5|31
1637744390000|2021-11-24 08:59:50|212715.5|212565.5|212729.1|212579.1|212743.4|212593.4|212711.4|212561.4|33
1637744400000|2021-11-24 09:00:00|212727.8|212577.8|212765.8|212615.8|212772.7|212622.7|212721.9|212571.9|31
1637744410000|2021-11-24 09:00:10|212767.7|212617.7|212692.7|212542.7|212767.7|212617.7|212689.6|212539.6|34
1637744420000|2021-11-24 09:00:20|212694.8|212544.8|212706.8|212556.8|212717|212567|212693|212543|30
1637744430000|2021-11-24 09:00:30|212700.7|212550.7|212701.3|212551.3|212704.9|212554.9|212698.1|212548.1|24
1637744440000|2021-11-24 09:00:40|212701.2|212551.2|212719.8|212569.8|212721.7|212571.7|212699.5|212549.5|31
1637744450000|2021-11-24 09:00:50|212722.9|212572.9|212722.6|212572.6|212726.7|212576.7|212718.2|212568.2|27
1637744460000|2021-11-24 09:01:00|212722.3|212572.3|212710.7|212560.7|212724.7|212574.7|212710.7|212560.7|20
1637744470000|2021-11-24 09:01:10|212709.8|212559.8|212669.6|212519.6|212716.9|212566.9|212650|212500|28
1637744480000|2021-11-24 09:01:20|212669.3|212519.3|212663.8|212513.8|212669.3|212519.3|212657.4|212507.4|18
1637744490000|2021-11-24 09:01:30|212661.5|212511.5|212663.4|212513.4|212664.9|212514.9|212661.5|212511.5|14
1637744500000|2021-11-24 09:01:40|212662.7|212512.7|212661|212511|212664.6|212514.6|212658.6|212508.6|17
1637744510000|2021-11-24 09:01:50|212658.7|212508.7|212629.9|212479.9|212663|212513|212629.9|212479.9|21
1637744520000|2021-11-24 09:02:00|212628.2|212478.2|212617.3|212467.3|212633.9|212483.9|212615.3|212465.3|28
1637744530000|2021-11-24 09:02:10|212617|212467|212622|212472|212623.1|212473.1|212615.2|212465.2|20
1637744540000|2021-11-24 09:02:20|212623|212473|212623.1|212473.1|212625.3|212475.3|212615.8|212465.8|24
1637744550000|2021-11-24 09:02:30|212624|212474|212622.4|212472.4|212624.8|212474.8|212616.4|212466.4|21
1637744560000|2021-11-24 09:02:40|212621.4|212471.4|212621.4|212471.4|212622.1|212472.1|212617.5|212467.5|9
1637744570000|2021-11-24 09:02:50|212621.3|212471.3|212575.4|212425.4|212622.1|212472.1|212574.3|212424.3|20
1637744580000|2021-11-24 09:03:00|212576.1|212426.1|212577.3|212427.3|212580.3|212430.3|212554.1|212404.1|22
1637744590000|2021-11-24 09:03:10|212576.6|212426.6|212559.3|212409.3|212576.6|212426.6|212559.3|212409.3|20
1637744600000|2021-11-24 09:03:20|212566.2|212416.2|212576|212426|212581.4|212431.4|212565.9|212415.9|29
1637744610000|2021-11-24 09:03:30|212576.9|212426.9|212605.6|212455.6|212607.2|212457.2|212573.9|212423.9|29
1637744620000|2021-11-24 09:03:40|212605.7|212455.7|212602.8|212452.8|212605.7|212455.7|212597.3|212447.3|19
1637744630000|2021-11-24 09:03:50|212602.6|212452.6|212593.2|212443.2|212602.6|212452.6|212593|212443|27
1637744640000|2021-11-24 09:04:00|212593|212443|212592.3|212442.3|212593.9|212443.9|212591.7|212441.7|15
1637744650000|2021-11-24 09:04:10|212592.2|212442.2|212595.1|212445.1|212595.6|212445.6|212591.9|212441.9|21
1637744660000|2021-11-24 09:04:20|212594.3|212444.3|212596.1|212446.1|212597.7|212447.7|212594.3|212444.3|16
1637744670000|2021-11-24 09:04:30|212595.8|212445.8|212629|212479|212629|212479|212594.9|212444.9|22
1637744680000|2021-11-24 09:04:40|212630.2|212480.2|212628.3|212478.3|212631.2|212481.2|212626.3|212476.3|24
1637744690000|2021-11-24 09:04:50|212629.1|212479.1|212670.7|212520.7|212674|212524|212628.3|212478.3|31
1637744700000|2021-11-24 09:05:00|212668.2|212518.2|212685.6|212535.6|212686.3|212536.3|212668.2|212518.2|24
1637744710000|2021-11-24 09:05:10|212686.3|212536.3|212654|212504|212686.3|212536.3|212652.2|212502.2|27
1637744720000|2021-11-24 09:05:20|212655.8|212505.8|212664.2|212514.2|212670.6|212520.6|212654.9|212504.9|23
1637744730000|2021-11-24 09:05:30|212663.4|212513.4|212666.6|212516.6|212670|212520|212653.7|212503.7|23
1637744740000|2021-11-24 09:05:40|212659.6|212509.6|212654.3|212504.3|212659.6|212509.6|212653|212503|23
1637744750000|2021-11-24 09:05:50|212653.5|212503.5|212629.5|212479.5|212655|212505|212629.2|212479.2|32
1637744760000|2021-11-24 09:06:00|212628.4|212478.4|212634.2|212484.2|212639.8|212489.8|212625.8|212475.8|27
1637744770000|2021-11-24 09:06:10|212633.6|212483.6|212638.8|212488.8|212640.2|212490.2|212630.3|212480.3|29
1637744780000|2021-11-24 09:06:20|212642.2|212492.2|212701.5|212551.5|212703.6|212553.6|212638.3|212488.3|22
1637744790000|2021-11-24 09:06:30|212700.4|212550.4|212703.1|212553.1|212729.7|212579.7|212694.9|212544.9|27
1637744800000|2021-11-24 09:06:40|212702.1|212552.1|212701.2|212551.2|212707.7|212557.7|212699.1|212549.1|23
1637744810000|2021-11-24 09:06:50|212701.8|212551.8|212701.8|212551.8|212703.4|212553.4|212698.8|212548.8|10
1637744820000|2021-11-24 09:07:00|212701.3|212551.3|212707.2|212557.2|212711.4|212561.4|212699.4|212549.4|26
1637744830000|2021-11-24 09:07:10|212707.5|212557.5|212698.4|212548.4|212710.5|212560.5|212696.2|212546.2|21
1637744840000|2021-11-24 09:07:20|212696.8|212546.8|212698|212548|212703|212553|212696.8|212546.8|20
1637744850000|2021-11-24 09:07:30|212698.1|212548.1|212711.5|212561.5|212713.3|212563.3|212696.8|212546.8|15
1637744860000|2021-11-24 09:07:40|212708.5|212558.5|212704.7|212554.7|212710.2|212560.2|212701.9|212551.9|17
1637744870000|2021-11-24 09:07:50|212704.2|212554.2|212706.5|212556.5|212711|212561|212704.2|212554.2|18
1637744880000|2021-11-24 09:08:00|212706.7|212556.7|212706.8|212556.8|212707.8|212557.8|212705.8|212555.8|15
1637744890000|2021-11-24 09:08:10|212710.3|212560.3|212666.3|212516.3|212710.3|212560.3|212666.3|212516.3|15
1637744900000|2021-11-24 09:08:20|212666|212516|212661.5|212511.5|212669.4|212519.4|212655.5|212505.5|18
1637744910000|2021-11-24 09:08:30|212660.3|212510.3|212657.7|212507.7|212660.3|212510.3|212653.3|212503.3|20
1637744920000|2021-11-24 09:08:40|212660.4|212510.4|212628.3|212478.3|212661.1|212511.1|212616.6|212466.6|22
1637744930000|2021-11-24 09:08:50|212627.5|212477.5|212620.3|212470.3|212631.6|212481.6|212620.3|212470.3|23
1637744940000|2021-11-24 09:09:00|212621|212471|212623.6|212473.6|212630|212480|212605.9|212455.9|27
1637744950000|2021-11-24 09:09:10|212622.8|212472.8|212613.6|212463.6|212625.9|212475.9|212609.2|212459.2|22
1637744960000|2021-11-24 09:09:20|212614.8|212464.8|212698.4|212548.4|212707.4|212557.4|212614.8|212464.8|31
1637744970000|2021-11-24 09:09:30|212701.5|212551.5|212675.4|212525.4|212702|212552|212670.2|212520.2|23
1637744980000|2021-11-24 09:09:40|212671.7|212521.7|212673.5|212523.5|212677|212527|212665.8|212515.8|20
1637744990000|2021-11-24 09:09:50|212673.7|212523.7|212663.6|212513.6|212676.5|212526.5|212663.2|212513.2|22
1637745000000|2021-11-24 09:10:00|212663.3|212513.3|212658.5|212508.5|212663.7|212513.7|212652.6|212502.6|29
1637745010000|2021-11-24 09:10:10|212657.6|212507.6|212659.8|212509.8|212665.9|212515.9|212649.8|212499.8|22
1637745020000|2021-11-24 09:10:20|212660.1|212510.1|212687|212537|212695.4|212545.4|212659.8|212509.8|30
1637745030000|2021-11-24 09:10:30|212687.1|212537.1|212685.7|212535.7|212691.4|212541.4|212684.9|212534.9|30
1637745040000|2021-11-24 09:10:40|212685.8|212535.8|212697.6|212547.6|212702.2|212552.2|212682.7|212532.7|31
1637745050000|2021-11-24 09:10:50|212699.2|212549.2|212700.7|212550.7|212705.7|212555.7|212699.2|212549.2|18
1637745060000|2021-11-24 09:11:00|212716.6|212566.6|212724.9|212574.9|212724.9|212574.9|212711.2|212561.2|19
1637745070000|2021-11-24 09:11:10|212725.1|212575.1|212714.9|212564.9|212725.5|212575.5|212714.9|212564.9|20
1637745080000|2021-11-24 09:11:20|212712.1|212562.1|212687.5|212537.5|212715.2|212565.2|212681.4|212531.4|22
1637745090000|2021-11-24 09:11:30|212686.4|212536.4|212687.6|212537.6|212689.2|212539.2|212684.5|212534.5|17
1637745100000|2021-11-24 09:11:40|212688.2|212538.2|212685.4|212535.4|212688.2|212538.2|212683.6|212533.6|14
1637745110000|2021-11-24 09:11:50|212685.8|212535.8|212665.5|212515.5|212686.3|212536.3|212652.5|212502.5|23
1637745120000|2021-11-24 09:12:00|212663|212513|212668|212518|212677.5|212527.5|212658.7|212508.7|34
1637745130000|2021-11-24 09:12:10|212683.3|212533.3|212674.1|212524.1|212683.3|212533.3|212669.5|212519.5|23
1637745140000|2021-11-24 09:12:20|212672.6|212522.6|212620.4|212470.4|212673.3|212523.3|212619.4|212469.4|28
1637745150000|2021-11-24 09:12:30|212642.7|212492.7|212660.5|212510.5|212670.5|212520.5|212642.7|212492.7|28
1637745160000|2021-11-24 09:12:40|212660.6|212510.6|212657.7|212507.7|212666.5|212516.5|212656.4|212506.4|32
1637745170000|2021-11-24 09:12:50|212657.3|212507.3|212662.5|212512.5|212663.3|212513.3|212655.7|212505.7|24
1637745180000|2021-11-24 09:13:00|212663.1|212513.1|212662.9|212512.9|212665.1|212515.1|212661|212511|9
1637745190000|2021-11-24 09:13:10|212662.2|212512.2|212656|212506|212662.2|212512.2|212652.6|212502.6|14
1637745200000|2021-11-24 09:13:20|212654.1|212504.1|212672.4|212522.4|212672.8|212522.8|212654.1|212504.1|22
1637745210000|2021-11-24 09:13:30|212673.6|212523.6|212668.6|212518.6|212678.9|212528.9|212668.6|212518.6|27
1637745220000|2021-11-24 09:13:40|212670.2|212520.2|212674.1|212524.1|212679.7|212529.7|212668|212518|23
1637745230000|2021-11-24 09:13:50|212675.4|212525.4|212676.7|212526.7|212681.8|212531.8|212674.9|212524.9|19
1637745240000|2021-11-24 09:14:00|212678.7|212528.7|212717.7|212567.7|212719.6|212569.6|212677|212527|26
1637745250000|2021-11-24 09:14:10|212721.5|212571.5|212718|212568|212723.8|212573.8|212712.4|212562.4|28
1637745260000|2021-11-24 09:14:20|212715.8|212565.8|212710|212560|212726.1|212576.1|212709.9|212559.9|25
1637745270000|2021-11-24 09:14:30|212703|212553|212706.9|212556.9|212714.8|212564.8|212702|212552|25
1637745280000|2021-11-24 09:14:40|212707.3|212557.3|212709.8|212559.8|212711.9|212561.9|212705.6|212555.6|30
1637745290000|2021-11-24 09:14:50|212709.2|212559.2|212707.1|212557.1|212710.2|212560.2|212706.1|212556.1|26
1637745300000|2021-11-24 09:15:00|212706|212556|212714.4|212564.4|212722.6|212572.6|212706|212556|26
1637745310000|2021-11-24 09:15:10|212712.7|212562.7|212711.7|212561.7|212727.9|212577.9|212709.8|212559.8|29
1637745320000|2021-11-24 09:15:20|212712.9|212562.9|212699|212549|212716.5|212566.5|212695.6|212545.6|32
1637745330000|2021-11-24 09:15:30|212694.5|212544.5|212702.7|212552.7|212702.7|212552.7|212692.7|212542.7|22
1637745340000|2021-11-24 09:15:40|212699.8|212549.8|212694|212544|212707.5|212557.5|212692.7|212542.7|34
1637745350000|2021-11-24 09:15:50|212692.8|212542.8|212702.3|212552.3|212707.4|212557.4|212692.8|212542.8|36
1637745360000|2021-11-24 09:16:00|212702.4|212552.4|212711.7|212561.7|212726.4|212576.4|212702.4|212552.4|31
1637745370000|2021-11-24 09:16:10|212718|212568|212702|212552|212718|212568|212701.6|212551.6|28
1637745380000|2021-11-24 09:16:20|212703|212553|212704.1|212554.1|212707.5|212557.5|212702.9|212552.9|26
1637745390000|2021-11-24 09:16:30|212703.2|212553.2|212695|212545|212705.5|212555.5|212691|212541|25
1637745400000|2021-11-24 09:16:40|212693.1|212543.1|212673.2|212523.2|212694.3|212544.3|212673.2|212523.2|27
1637745410000|2021-11-24 09:16:50|212673.5|212523.5|212665.7|212515.7|212679|212529|212665.5|212515.5|25
1637745420000|2021-11-24 09:17:00|212666.2|212516.2|212675.1|212525.1|212677.5|212527.5|212665.4|212515.4|20
1637745430000|2021-11-24 09:17:10|212679.8|212529.8|212696.2|212546.2|212698.8|212548.8|212678.3|212528.3|29
1637745440000|2021-11-24 09:17:20|212696|212546|212685.5|212535.5|212696.5|212546.5|212684.7|212534.7|28
1637745450000|2021-11-24 09:17:30|212685.1|212535.1|212691|212541|212692.3|212542.3|212680.6|212530.6|29
1637745460000|2021-11-24 09:17:40|212687.3|212537.3|212660.1|212510.1|212688.4|212538.4|212656.6|212506.6|31
1637745470000|2021-11-24 09:17:50|212661.2|212511.2|212666.9|212516.9|212680.6|212530.6|212657.6|212507.6|26
1637745480000|2021-11-24 09:18:00|212669.1|212519.1|212664|212514|212674|212524|212656.9|212506.9|19
1637745490000|2021-11-24 09:18:10|212661.2|212511.2|212661.1|212511.1|212667.2|212517.2|212660.3|212510.3|27
1637745500000|2021-11-24 09:18:20|212659.7|212509.7|212658.2|212508.2|212665.2|212515.2|212652.2|212502.2|22
1637745510000|2021-11-24 09:18:30|212658.1|212508.1|212651.4|212501.4|212659.8|212509.8|212647|212497|22
1637745520000|2021-11-24 09:18:40|212650.3|212500.3|212619|212469|212654|212504|212617.1|212467.1|25
1637745530000|2021-11-24 09:18:50|212617.7|212467.7|212621.4|212471.4|212625.8|212475.8|212616.1|212466.1|25
1637745540000|2021-11-24 09:19:00|212630.5|212480.5|212631.5|212481.5|212636|212486|212628.5|212478.5|26
1637745550000|2021-11-24 09:19:10|212632.2|212482.2|212634.9|212484.9|212638.5|212488.5|212630.1|212480.1|23
1637745560000|2021-11-24 09:19:20|212634|212484|212631|212481|212636.3|212486.3|212631|212481|27
1637745570000|2021-11-24 09:19:30|212632.8|212482.8|212621.9|212471.9|212632.8|212482.8|212621.9|212471.9|22
1637745580000|2021-11-24 09:19:40|212622.6|212472.6|212616.7|212466.7|212629.3|212479.3|212616.7|212466.7|29
1637745590000|2021-11-24 09:19:50|212617.4|212467.4|212616.1|212466.1|212620.6|212470.6|212616.1|212466.1|14
1637745600000|2021-11-24 09:20:00|212614.7|212464.7|212576.8|212426.8|212619.4|212469.4|212568.2|212418.2|34
1637745610000|2021-11-24 09:20:10|212574.8|212424.8|212579.4|212429.4|212585.4|212435.4|212569.9|212419.9|28
1637745620000|2021-11-24 09:20:20|212579.9|212429.9|212579.3|212429.3|212585.4|212435.4|212578.2|212428.2|27
1637745630000|2021-11-24 09:20:30|212578.7|212428.7|212580.8|212430.8|212582.8|212432.8|212578.2|212428.2|26
1637745640000|2021-11-24 09:20:40|212581.1|212431.1|212580.4|212430.4|212583.5|212433.5|212576.9|212426.9|29
1637745650000|2021-11-24 09:20:50|212581|212431|212597.8|212447.8|212598.9|212448.9|212577.1|212427.1|30
1637745660000|2021-11-24 09:21:00|212595.5|212445.5|212616.1|212466.1|212628.1|212478.1|212590.7|212440.7|24
1637745670000|2021-11-24 09:21:10|212623.6|212473.6|212602.1|212452.1|212626.6|212476.6|212602.1|212452.1|26
1637745680000|2021-11-24 09:21:20|212597.5|212447.5|212599.3|212449.3|212602.4|212452.4|212596|212446|30
1637745690000|2021-11-24 09:21:30|212599.1|212449.1|212605.3|212455.3|212611.7|212461.7|212597.9|212447.9|23
1637745700000|2021-11-24 09:21:40|212603.3|212453.3|212608.7|212458.7|212617.4|212467.4|212593.3|212443.3|21
1637745710000|2021-11-24 09:21:50|212609.1|212459.1|212613.9|212463.9|212614.1|212464.1|212608.8|212458.8|12
1637745720000|2021-11-24 09:22:00|212607.2|212457.2|212608|212458|212609.7|212459.7|212607|212457|10
1637745730000|2021-11-24 09:22:10|212607|212457|212625.1|212475.1|212628.9|212478.9|212589|212439|23
1637745740000|2021-11-24 09:22:20|212624.8|212474.8|212633.4|212483.4|212637.9|212487.9|212622.2|212472.2|18
1637745750000|2021-11-24 09:22:30|212632.1|212482.1|212614.3|212464.3|212632.1|212482.1|212605.1|212455.1|18
1637745760000|2021-11-24 09:22:40|212614.4|212464.4|212614|212464|212618.2|212468.2|212613.3|212463.3|23
1637745770000|2021-11-24 09:22:50|212614.2|212464.2|212616.7|212466.7|212617|212467|212611.9|212461.9|19
1637745780000|2021-11-24 09:23:00|212616.4|212466.4|212615.5|212465.5|212617.4|212467.4|212614.3|212464.3|17
1637745790000|2021-11-24 09:23:10|212609.9|212459.9|212608.8|212458.8|212613.2|212463.2|212603.6|212453.6|24
1637745800000|2021-11-24 09:23:20|212609.3|212459.3|212609.5|212459.5|212610.9|212460.9|212604.8|212454.8|16
1637745810000|2021-11-24 09:23:30|212606.9|212456.9|212602.6|212452.6|212608.7|212458.7|212602.6|212452.6|14
1637745820000|2021-11-24 09:23:40|212602.3|212452.3|212604.8|212454.8|212605.6|212455.6|212602.3|212452.3|15
1637745830000|2021-11-24 09:23:50|212604.6|212454.6|212582|212432|212605.2|212455.2|212577.2|212427.2|25
1637745840000|2021-11-24 09:24:00|212576.5|212426.5|212582.6|212432.6|212583.6|212433.6|212565|212415|31
1637745850000|2021-11-24 09:24:10|212581.9|212431.9|212604.1|212454.1|212604.2|212454.2|212581.4|212431.4|28
1637745860000|2021-11-24 09:24:20|212604.2|212454.2|212602|212452|212606.7|212456.7|212601.8|212451.8|20
1637745870000|2021-11-24 09:24:30|212602.3|212452.3|212583.8|212433.8|212602.7|212452.7|212574.9|212424.9|29
1637745880000|2021-11-24 09:24:40|212583.4|212433.4|212555.2|212405.2|212583.7|212433.7|212554.3|212404.3|19
1637745890000|2021-11-24 09:24:50|212555.5|212405.5|212495.8|212345.8|212555.8|212405.8|212486|212336|32
1637745900000|2021-11-24 09:25:00|212498.3|212348.3|212455.6|212305.6|212499.9|212349.9|212453.8|212303.8|21
1637745910000|2021-11-24 09:25:10|212456.3|212306.3|212471.9|212321.9|212473.1|212323.1|212456.3|212306.3|22
1637745920000|2021-11-24 09:25:20|212471.4|212321.4|212472.8|212322.8|212473.8|212323.8|212471|212321|11
1637745930000|2021-11-24 09:25:30|212474|212324|212461.8|212311.8|212474|212324|212460|212310|29
1637745940000|2021-11-24 09:25:40|212461.9|212311.9|212464.1|212314.1|212464.1|212314.1|212454.5|212304.5|28
1637745950000|2021-11-24 09:25:50|212464.5|212314.5|212461.5|212311.5|212469.1|212319.1|212456.5|212306.5|33
1637745960000|2021-11-24 09:26:00|212463.1|212313.1|212441.4|212291.4|212463.1|212313.1|212431.9|212281.9|34
1637745970000|2021-11-24 09:26:10|212441|212291|212442.1|212292.1|212449.5|212299.5|212441|212291|25
1637745980000|2021-11-24 09:26:20|212440.6|212290.6|212440.7|212290.7|212445.4|212295.4|212434.2|212284.2|26
1637745990000|2021-11-24 09:26:30|212444|212294|212443.4|212293.4|212445.9|212295.9|212443.1|212293.1|11
1637746000000|2021-11-24 09:26:40|212446.8|212296.8|212439|212289|212448.5|212298.5|212439|212289|23
1637746010000|2021-11-24 09:26:50|212438|212288|212442.8|212292.8|212445.2|212295.2|212438|212288|14
1637746020000|2021-11-24 09:27:00|212442.6|212292.6|212434.9|212284.9|212442.9|212292.9|212430.6|212280.6|21
1637746030000|2021-11-24 09:27:10|212436.4|212286.4|212429.7|212279.7|212436.4|212286.4|212426.9|212276.9|23
1637746040000|2021-11-24 09:27:20|212429.5|212279.5|212429.6|212279.6|212432.6|212282.6|212422|212272|27
1637746050000|2021-11-24 09:27:30|212428.9|212278.9|212423.5|212273.5|212434.9|212284.9|212422|212272|17
1637746060000|2021-11-24 09:27:40|212423.4|212273.4|212427.3|212277.3|212429.6|212279.6|212423.4|212273.4|18
1637746070000|2021-11-24 09:27:50|212426.5|212276.5|212420|212270|212426.7|212276.7|212420|212270|19
1637746080000|2021-11-24 09:28:00|212420.6|212270.6|212432.8|212282.8|212436.1|212286.1|212420|212270|19
1637746090000|2021-11-24 09:28:10|212432.4|212282.4|212431.1|212281.1|212434.1|212284.1|212430.4|212280.4|21
1637746100000|2021-11-24 09:28:20|212432.1|212282.1|212433.4|212283.4|212433.7|212283.7|212430.5|212280.5|18
1637746110000|2021-11-24 09:28:30|212445.7|212295.7|212430.2|212280.2|212445.7|212295.7|212428.8|212278.8|19
1637746120000|2021-11-24 09:28:40|212439.6|212289.6|212432.6|212282.6|212443.5|212293.5|212427.4|212277.4|18
1637746130000|2021-11-24 09:28:50|212430.8|212280.8|212433|212283|212436.4|212286.4|212430.8|212280.8|17
1637746140000|2021-11-24 09:29:00|212433.5|212283.5|212459.7|212309.7|212470.6|212320.6|212433.5|212283.5|28
1637746150000|2021-11-24 09:29:10|212459.6|212309.6|212451.9|212301.9|212463.2|212313.2|212444.8|212294.8|25
1637746160000|2021-11-24 09:29:20|212451|212301|212446.5|212296.5|212456.3|212306.3|212439.4|212289.4|29
1637746170000|2021-11-24 09:29:30|212445|212295|212452.7|212302.7|212458.5|212308.5|212443.3|212293.3|13
1637746180000|2021-11-24 09:29:40|212455.1|212305.1|212455.2|212305.2|212457.9|212307.9|212453.4|212303.4|15
1637746190000|2021-11-24 09:29:50|212454.8|212304.8|212455.1|212305.1|212457.7|212307.7|212454.3|212304.3|9
1637746200000|2021-11-24 09:30:00|212455.2|212305.2|212466|212316|212466|212316|212453.2|212303.2|19
1637746210000|2021-11-24 09:30:10|212456.8|212306.8|212448.4|212298.4|212460.9|212310.9|212446.7|212296.7|25
1637746220000|2021-11-24 09:30:20|212454.4|212304.4|212445.2|212295.2|212454.4|212304.4|212439.7|212289.7|22
1637746230000|2021-11-24 09:30:30|212444.7|212294.7|212443.6|212293.6|212444.7|212294.7|212443.5|212293.5|3
1637746240000|2021-11-24 09:30:40|212442.1|212292.1|212449.2|212299.2|212454|212304|212442.1|212292.1|23
1637746250000|2021-11-24 09:30:50|212449.4|212299.4|212453.1|212303.1|212453.1|212303.1|212449.4|212299.4|9
1637746260000|2021-11-24 09:31:00|212452.3|212302.3|212443.1|212293.1|212452.8|212302.8|212438.9|212288.9|21
1637746270000|2021-11-24 09:31:10|212443.3|212293.3|212442.3|212292.3|212443.4|212293.4|212439.3|212289.3|20
1637746280000|2021-11-24 09:31:20|212441.6|212291.6|212443.7|212293.7|212446.9|212296.9|212441.5|212291.5|19
1637746290000|2021-11-24 09:31:30|212444|212294|212443.6|212293.6|212445.2|212295.2|212441.1|212291.1|17
1637746300000|2021-11-24 09:31:40|212443.5|212293.5|212445.4|212295.4|212447.1|212297.1|212440.5|212290.5|17
1637746310000|2021-11-24 09:31:50|212444.2|212294.2|212440.3|212290.3|212445.9|212295.9|212439.1|212289.1|20
1637746320000|2021-11-24 09:32:00|212440|212290|212447|212297|212447.8|212297.8|212439.4|212289.4|16
1637746330000|2021-11-24 09:32:10|212446.9|212296.9|212450.8|212300.8|212450.8|212300.8|212445.6|212295.6|10
1637746340000|2021-11-24 09:32:20|212447.7|212297.7|212439.5|212289.5|212449.3|212299.3|212439.5|212289.5|22
1637746350000|2021-11-24 09:32:30|212439.8|212289.8|212438.5|212288.5|212440.8|212290.8|212436.5|212286.5|15
1637746360000|2021-11-24 09:32:40|212440.2|212290.2|212441.9|212291.9|212441.9|212291.9|212437.3|212287.3|9
1637746370000|2021-11-24 09:32:50|212440.9|212290.9|212442.1|212292.1|212442.1|212292.1|212439.5|212289.5|14
1637746380000|2021-11-24 09:33:00|212442.3|212292.3|212447.9|212297.9|212449|212299|212442.3|212292.3|25
1637746390000|2021-11-24 09:33:10|212449.7|212299.7|212445.3|212295.3|212450.5|212300.5|212445.3|212295.3|17
1637746400000|2021-11-24 09:33:20|212446.8|212296.8|212447.5|212297.5|212453.6|212303.6|212446.6|212296.6|19
1637746410000|2021-11-24 09:33:30|212448.8|212298.8|212450.2|212300.2|212451.3|212301.3|212447.2|212297.2|22
1637746420000|2021-11-24 09:33:40|212448.4|212298.4|212453.8|212303.8|212454.5|212304.5|212448.4|212298.4|13
1637746430000|2021-11-24 09:33:50|212452.8|212302.8|212444.1|212294.1|212454.1|212304.1|212439.2|212289.2|18
1637746440000|2021-11-24 09:34:00|212441.5|212291.5|212443.9|212293.9|212446.2|212296.2|212441.1|212291.1|20
1637746450000|2021-11-24 09:34:10|212444.9|212294.9|212439.1|212289.1|212447.3|212297.3|212439.1|212289.1|16
1637746460000|2021-11-24 09:34:20|212441.2|212291.2|212443.3|212293.3|212445.5|212295.5|212437.3|212287.3|17
1637746470000|2021-11-24 09:34:30|212445.6|212295.6|212445.8|212295.8|212452|212302|212443.6|212293.6|18
1637746480000|2021-11-24 09:34:40|212445.9|212295.9|212444.2|212294.2|212448.2|212298.2|212444.2|212294.2|10
1637746490000|2021-11-24 09:34:50|212444.5|212294.5|212437.7|212287.7|212446.4|212296.4|212437|212287|18
1637746500000|2021-11-24 09:35:00|212438.6|212288.6|212446|212296|212446|212296|212436.9|212286.9|24
1637746510000|2021-11-24 09:35:10|212446.4|212296.4|212446.8|212296.8|212448.5|212298.5|212441.1|212291.1|23
1637746520000|2021-11-24 09:35:20|212447.3|212297.3|212451.3|212301.3|212451.5|212301.5|212445.9|212295.9|18
1637746530000|2021-11-24 09:35:30|212451.1|212301.1|212442.7|212292.7|212451.5|212301.5|212442.7|212292.7|19
1637746540000|2021-11-24 09:35:40|212443.2|212293.2|212436.4|212286.4|212445.8|212295.8|212436.3|212286.3|24
1637746550000|2021-11-24 09:35:50|212438.4|212288.4|212439.7|212289.7|212440.5|212290.5|212434.1|212284.1|12
1637746560000|2021-11-24 09:36:00|212439.2|212289.2|212439.9|212289.9|212454.5|212304.5|212436.3|212286.3|25
1637746570000|2021-11-24 09:36:10|212441.8|212291.8|212440.8|212290.8|212444.1|212294.1|212436.6|212286.6|24
1637746580000|2021-11-24 09:36:20|212440.1|212290.1|212442|212292|212443.3|212293.3|212436.4|212286.4|23
1637746590000|2021-11-24 09:36:30|212442.8|212292.8|212436.9|212286.9|212444.7|212294.7|212436.7|212286.7|23
1637746600000|2021-11-24 09:36:40|212437|212287|212446.7|212296.7|212447.4|212297.4|212437|212287|25
1637746610000|2021-11-24 09:36:50|212446.5|212296.5|212441.6|212291.6|212447.6|212297.6|212441.4|212291.4|21
1637746620000|2021-11-24 09:37:00|212444.4|212294.4|212447.5|212297.5|212447.6|212297.6|212443.3|212293.3|12
1637746630000|2021-11-24 09:37:10|212447.2|212297.2|212447.4|212297.4|212452.3|212302.3|212445.8|212295.8|15
1637746640000|2021-11-24 09:37:20|212450.7|212300.7|212499.2|212349.2|212506.6|212356.6|212450.7|212300.7|27
1637746650000|2021-11-24 09:37:30|212497.8|212347.8|212495|212345|212502.1|212352.1|212487.4|212337.4|24
1637746660000|2021-11-24 09:37:40|212497.1|212347.1|212503.1|212353.1|212505.4|212355.4|212495.2|212345.2|16
1637746670000|2021-11-24 09:37:50|212502.9|212352.9|212464.9|212314.9|212502.9|212352.9|212461.6|212311.6|32
1637746680000|2021-11-24 09:38:00|212469.3|212319.3|212469.1|212319.1|212471.4|212321.4|212465|212315|21
1637746690000|2021-11-24 09:38:10|212469.5|212319.5|212470.3|212320.3|212472.5|212322.5|212469.4|212319.4|17
1637746700000|2021-11-24 09:38:20|212470.7|212320.7|212471.2|212321.2|212472.4|212322.4|212470.1|212320.1|18
1637746710000|2021-11-24 09:38:30|212470.9|212320.9|212498.1|212348.1|212498.1|212348.1|212469.3|212319.3|16
1637746720000|2021-11-24 09:38:40|212496.3|212346.3|212491|212341|212497.2|212347.2|212490.8|212340.8|16
1637746730000|2021-11-24 09:38:50|212498.4|212348.4|212499.1|212349.1|212499.1|212349.1|212486.3|212336.3|18
1637746740000|2021-11-24 09:39:00|212498.9|212348.9|212501.8|212351.8|212504.1|212354.1|212496|212346|27
1637746750000|2021-11-24 09:39:10|212501.5|212351.5|212537.4|212387.4|212544.8|212394.8|212497.4|212347.4|27
1637746760000|2021-11-24 09:39:20|212536.6|212386.6|212526.8|212376.8|212536.6|212386.6|212519.9|212369.9|26
1637746770000|2021-11-24 09:39:30|212531.1|212381.1|212527|212377|212533.8|212383.8|212525.3|212375.3|22
1637746780000|2021-11-24 09:39:40|212527.5|212377.5|212524.1|212374.1|212528.5|212378.5|212518.4|212368.4|22
1637746790000|2021-11-24 09:39:50|212522|212372|212524.1|212374.1|212524.1|212374.1|212520.8|212370.8|16
1637746800000|2021-11-24 09:40:00|212523.6|212373.6|212529.4|212379.4|212537.8|212387.8|212520.4|212370.4|27
1637746810000|2021-11-24 09:40:10|212529.5|212379.5|212529.5|212379.5|212532.9|212382.9|212526.2|212376.2|26
1637746820000|2021-11-24 09:40:20|212525|212375|212527.2|212377.2|212529.2|212379.2|212522.4|212372.4|21
1637746830000|2021-11-24 09:40:30|212527.7|212377.7|212520.3|212370.3|212527.7|212377.7|212519.4|212369.4|25
1637746840000|2021-11-24 09:40:40|212521.8|212371.8|212522.8|212372.8|212527.4|212377.4|212521.8|212371.8|25
1637746850000|2021-11-24 09:40:50|212525.8|212375.8|212523.6|212373.6|212526.1|212376.1|212523.1|212373.1|14
1637746860000|2021-11-24 09:41:00|212526.4|212376.4|212523.7|212373.7|212526.4|212376.4|212521.3|212371.3|19
1637746870000|2021-11-24 09:41:10|212524.4|212374.4|212520.8|212370.8|212528.2|212378.2|212519.8|212369.8|14
1637746880000|2021-11-24 09:41:20|212521.6|212371.6|212519.7|212369.7|212524.3|212374.3|212519.7|212369.7|19
1637746890000|2021-11-24 09:41:30|212521.8|212371.8|212521.8|212371.8|212522.5|212372.5|212519.9|212369.9|18
1637746900000|2021-11-24 09:41:40|212517.5|212367.5|212515.1|212365.1|212518.7|212368.7|212514.5|212364.5|16
1637746910000|2021-11-24 09:41:50|212516.6|212366.6|212537.1|212387.1|212542.2|212392.2|212514.6|212364.6|25
1637746920000|2021-11-24 09:42:00|212535.9|212385.9|212533.4|212383.4|212539.8|212389.8|212533.4|212383.4|16
1637746930000|2021-11-24 09:42:10|212535.9|212385.9|212539.6|212389.6|212539.6|212389.6|212529.6|212379.6|18
1637746940000|2021-11-24 09:42:20|212539.1|212389.1|212538|212388|212542.1|212392.1|212535.5|212385.5|19
1637746950000|2021-11-24 09:42:30|212538.1|212388.1|212541.6|212391.6|212543.1|212393.1|212536|212386|18
1637746960000|2021-11-24 09:42:40|212541.1|212391.1|212535.8|212385.8|212541.3|212391.3|212533|212383|14
1637746970000|2021-11-24 09:42:50|212536.9|212386.9|212532.3|212382.3|212539.9|212389.9|212529.2|212379.2|28
1637746980000|2021-11-24 09:43:00|212531|212381|212525.8|212375.8|212531.9|212381.9|212525.8|212375.8|22
1637746990000|2021-11-24 09:43:10|212527|212377|212525.2|212375.2|212533.8|212383.8|212523.2|212373.2|26
1637747000000|2021-11-24 09:43:20|212524.7|212374.7|212533.6|212383.6|212540.1|212390.1|212523.2|212373.2|23
1637747010000|2021-11-24 09:43:30|212534.3|212384.3|212537.8|212387.8|212540.5|212390.5|212531.6|212381.6|21
1637747020000|2021-11-24 09:43:40|212536|212386|212537.9|212387.9|212545.5|212395.5|212536|212386|18
1637747030000|2021-11-24 09:43:50|212538.2|212388.2|212590|212440|212591.9|212441.9|212537.3|212387.3|23
1637747040000|2021-11-24 09:44:00|212588.8|212438.8|212589.8|212439.8|212591.3|212441.3|212575.7|212425.7|22
1637747050000|2021-11-24 09:44:10|212592.3|212442.3|212582|212432|212593|212443|212582|212432|19
1637747060000|2021-11-24 09:44:20|212587.9|212437.9|212579.8|212429.8|212590.4|212440.4|212576.7|212426.7|23
1637747070000|2021-11-24 09:44:30|212578.7|212428.7|212577.2|212427.2|212593.2|212443.2|212576.5|212426.5|23
1637747080000|2021-11-24 09:44:40|212583.8|212433.8|212630.1|212480.1|212630.1|212495.7|212545.7|212433.8|16
1637747090000|2021-11-24 09:44:50|212630.4|212480.4|212609.4|212459.4|212630.4|212480.4|212607.7|212457.7|21
1637747100000|2021-11-24 09:45:00|212606.7|212456.7|212573.3|212423.3|212613.1|212463.1|212563.7|212413.7|26
1637747110000|2021-11-24 09:45:10|212573.6|212423.6|212578.1|212428.1|212581.3|212431.3|212573.6|212423.6|23
1637747120000|2021-11-24 09:45:20|212578|212428|212576.6|212426.6|212579.5|212429.5|212576.2|212426.2|18
1637747130000|2021-11-24 09:45:30|212575.3|212425.3|212580.2|212430.2|212580.2|212430.2|212573.8|212423.8|17
1637747140000|2021-11-24 09:45:40|212574|212424|212578.6|212428.6|212582.8|212432.8|212574|212424|21
1637747150000|2021-11-24 09:45:50|212579.9|212429.9|212578.5|212428.5|212587.7|212437.7|212578.5|212428.5|21
1637747160000|2021-11-24 09:46:00|212580.9|212430.9|212574.9|212424.9|212580.9|212430.9|212570.4|212420.4|21
1637747170000|2021-11-24 09:46:10|212574.4|212424.4|212583.4|212433.4|212590.6|212440.6|212574.1|212424.1|27
1637747180000|2021-11-24 09:46:20|212586.3|212436.3|212589|212439|212589|212439|212582.9|212432.9|18
1637747190000|2021-11-24 09:46:30|212587.5|212437.5|212580.8|212430.8|212594.8|212444.8|212580|212430|26
1637747200000|2021-11-24 09:46:40|212581.1|212431.1|212582.1|212432.1|212587.4|212437.4|212579.9|212429.9|21
1637747210000|2021-11-24 09:46:50|212579.6|212429.6|212580.6|212430.6|212590.8|212440.8|212579.6|212429.6|20
1637747220000|2021-11-24 09:47:00|212579.8|212429.8|212580.3|212430.3|212591.2|212441.2|212576.4|212426.4|25
1637747230000|2021-11-24 09:47:10|212582.8|212432.8|212578.2|212428.2|212582.8|212432.8|212574|212424|22
1637747240000|2021-11-24 09:47:20|212582.7|212432.7|212577.3|212427.3|212582.8|212432.8|212576.1|212426.1|21
1637747250000|2021-11-24 09:47:30|212577.2|212427.2|212561.9|212411.9|212577.8|212427.8|212560.7|212410.7|24
1637747260000|2021-11-24 09:47:40|212562.9|212412.9|212559.9|212409.9|212564.6|212414.6|212559.9|212409.9|19
1637747270000|2021-11-24 09:47:50|212562.4|212412.4|212567.9|212417.9|212572|212422|212560|212410|26
1637747280000|2021-11-24 09:48:00|212566.9|212416.9|212568|212418|212573.4|212423.4|212565.6|212415.6|21
1637747290000|2021-11-24 09:48:10|212566.2|212416.2|212579.5|212429.5|212587.6|212437.6|212564.2|212414.2|26
1637747300000|2021-11-24 09:48:20|212580.7|212430.7|212594.6|212444.6|212599.3|212449.3|212580.2|212430.2|14
1637747310000|2021-11-24 09:48:30|212594.1|212444.1|212596.6|212446.6|212598.3|212448.3|212591.4|212441.4|23
1637747320000|2021-11-24 09:48:40|212596.5|212446.5|212587.2|212437.2|212600.7|212450.7|212584.3|212434.3|22
1637747330000|2021-11-24 09:48:50|212592.4|212442.4|212591|212441|212592.4|212442.4|212587.5|212437.5|21
1637747340000|2021-11-24 09:49:00|212592.9|212442.9|212624.4|212474.4|212635.3|212485.3|212592.9|212442.9|30
1637747350000|2021-11-24 09:49:10|212622.7|212472.7|212614.9|212464.9|212622.7|212472.7|212608.4|212458.4|21
1637747360000|2021-11-24 09:49:20|212621.6|212471.6|212627.5|212477.5|212632.6|212482.6|212614.2|212464.2|26
1637747370000|2021-11-24 09:49:30|212627.7|212477.7|212610.1|212460.1|212627.7|212477.7|212610.1|212460.1|23
1637747380000|2021-11-24 09:49:40|212610.2|212460.2|212614|212464|212616.4|212466.4|212610.2|212460.2|18
1637747390000|2021-11-24 09:49:50|212617.4|212467.4|212617.1|212467.1|212624.1|212474.1|212610.7|212460.7|26
1637747400000|2021-11-24 09:50:00|212617.6|212467.6|212626.8|212476.8|212637.5|212487.5|212617.6|212467.6|31
1637747410000|2021-11-24 09:50:10|212627.4|212477.4|212635.7|212485.7|212635.9|212485.9|212626.4|212476.4|18
1637747420000|2021-11-24 09:50:20|212636.1|212486.1|212656.2|212506.2|212663.2|212513.2|212636.1|212486.1|23
1637747430000|2021-11-24 09:50:30|212655.7|212505.7|212660|212510|212670.1|212520.1|212655.7|212505.7|26
1637747440000|2021-11-24 09:50:40|212659.8|212509.8|212649.1|212499.1|212664.4|212514.4|212649.1|212499.1|20
1637747450000|2021-11-24 09:50:50|212649.4|212499.4|212661.2|212511.2|212662.3|212512.3|212649.4|212499.4|22
1637747460000|2021-11-24 09:51:00|212657.6|212507.6|212601.4|212451.4|212658.2|212508.2|212601.4|212451.4|29
1637747470000|2021-11-24 09:51:10|212604|212454|212611.1|212461.1|212611.1|212461.1|212602.8|212452.8|20
1637747480000|2021-11-24 09:51:20|212610.1|212460.1|212612.6|212462.6|212614|212464|212608|212458|23
1637747490000|2021-11-24 09:51:30|212610.1|212460.1|212610.9|212460.9|212611.4|212461.4|212606.6|212456.6|23
1637747500000|2021-11-24 09:51:40|212608.9|212458.9|212610.7|212460.7|212614.9|212464.9|212607.6|212457.6|19
1637747510000|2021-11-24 09:51:50|212611.5|212461.5|212647.9|212497.9|212648.7|212498.7|212609.2|212459.2|29
1637747520000|2021-11-24 09:52:00|212646.8|212496.8|212622.3|212472.3|212646.8|212496.8|212612.4|212462.4|31
1637747530000|2021-11-24 09:52:10|212623|212473|212578.5|212428.5|212624.4|212474.4|212576.2|212426.2|27
1637747540000|2021-11-24 09:52:20|212578.7|212428.7|212596.8|212446.8|212606.3|212456.3|212576|212426|27
1637747550000|2021-11-24 09:52:30|212598.8|212448.8|212590.4|212440.4|212598.8|212448.8|212575.8|212425.8|26
1637747560000|2021-11-24 09:52:40|212590.2|212440.2|212600.2|212450.2|212601.2|212451.2|212587.7|212437.7|29
1637747570000|2021-11-24 09:52:50|212600.1|212450.1|212600.3|212450.3|212600.9|212450.9|212597.4|212447.4|20
1637747580000|2021-11-24 09:53:00|212600|212450|212575.8|212425.8|212600|212450|212560|212410|32
1637747590000|2021-11-24 09:53:10|212575.9|212425.9|212612.4|212462.4|212612.4|212462.4|212572.4|212422.4|33
1637747600000|2021-11-24 09:53:20|212613.9|212463.9|212670.4|212520.4|212671.2|212521.2|212611.4|212461.4|34
1637747610000|2021-11-24 09:53:30|212672.2|212522.2|212653.9|212503.9|212685.2|212535.2|212650.4|212500.4|36
1637747620000|2021-11-24 09:53:40|212654.4|212504.4|212657.9|212507.9|212671.9|212521.9|212652.9|212502.9|36
1637747630000|2021-11-24 09:53:50|212661.7|212511.7|212679.3|212529.3|212679.8|212529.8|212661.7|212511.7|34
1637747640000|2021-11-24 09:54:00|212692.5|212542.5|212718.5|212568.5|212737.4|212587.4|212692.5|212542.5|33
1637747650000|2021-11-24 09:54:10|212720.9|212570.9|212672|212522|212720.9|212570.9|212670.1|212520.1|36
1637747660000|2021-11-24 09:54:20|212672.4|212522.4|212650.1|212500.1|212675.8|212525.8|212649.5|212499.5|30
1637747670000|2021-11-24 09:54:30|212650.9|212500.9|212657.9|212507.9|212683.5|212533.5|212650.9|212500.9|30
1637747680000|2021-11-24 09:54:40|212656.4|212506.4|212677.1|212527.1|212679.1|212529.1|212656.4|212506.4|26
1637747690000|2021-11-24 09:54:50|212681|212531|212685.6|212535.6|212690.1|212540.1|212676.5|212526.5|27
1637747700000|2021-11-24 09:55:00|212687|212537|212703.1|212553.1|212706.8|212556.8|212685.5|212535.5|32
1637747710000|2021-11-24 09:55:10|212703.6|212553.6|212709.8|212559.8|212720.7|212570.7|212702.9|212552.9|33
1637747720000|2021-11-24 09:55:20|212714.5|212564.5|212707.7|212557.7|212715.8|212565.8|212703.1|212553.1|26
1637747730000|2021-11-24 09:55:30|212704.7|212554.7|212716.4|212566.4|212718.1|212568.1|212702.5|212552.5|34
1637747740000|2021-11-24 09:55:40|212715.2|212565.2|212709.8|212559.8|212718|212568|212702.2|212552.2|30
1637747750000|2021-11-24 09:55:50|212711.6|212561.6|212719.8|212569.8|212719.8|212569.8|212710|212560|19
1637747760000|2021-11-24 09:56:00|212719|212569|212671|212521|212719.7|212569.7|212671|212521|26
1637747770000|2021-11-24 09:56:10|212669.7|212519.7|212670.4|212520.4|212681.1|212531.1|212666.6|212516.6|31
1637747780000|2021-11-24 09:56:20|212671.2|212521.2|212657.4|212507.4|212678.9|212528.9|212656.6|212506.6|29
1637747790000|2021-11-24 09:56:30|212655|212505|212673.2|212523.2|212677.9|212527.9|212654.5|212504.5|27
1637747800000|2021-11-24 09:56:40|212673.1|212523.1|212668.9|212518.9|212674.8|212524.8|212664|212514|22
1637747810000|2021-11-24 09:56:50|212669.4|212519.4|212597.9|212447.9|212669.4|212519.4|212594.9|212444.9|24
1637747820000|2021-11-24 09:57:00|212599.8|212449.8|212547.1|212397.1|212599.8|212449.8|212545|212395|36
1637747830000|2021-11-24 09:57:10|212547.7|212397.7|212531|212381|212547.9|212397.9|212522.1|212372.1|33
1637747840000|2021-11-24 09:57:20|212532.7|212382.7|212529.3|212379.3|212532.7|212382.7|212521.3|212371.3|27
1637747850000|2021-11-24 09:57:30|212532|212382|212529.7|212379.7|212535.6|212385.6|212528.8|212378.8|22
1637747860000|2021-11-24 09:57:40|212531|212381|212526.5|212376.5|212536|212386|212526.2|212376.2|23
1637747870000|2021-11-24 09:57:50|212521.6|212371.6|212535.8|212385.8|212536.4|212386.4|212521.6|212371.6|23
1637747880000|2021-11-24 09:58:00|212534.7|212384.7|212539.5|212389.5|212539.5|212389.5|212534.1|212384.1|21
1637747890000|2021-11-24 09:58:10|212538.3|212388.3|212535.2|212385.2|212538.5|212388.5|212535.2|212385.2|18
1637747900000|2021-11-24 09:58:20|212532.2|212382.2|212530.1|212380.1|212532.2|212382.2|212528.9|212378.9|9
1637747910000|2021-11-24 09:58:30|212529.6|212379.6|212533.2|212383.2|212537|212387|212529.6|212379.6|18
1637747920000|2021-11-24 09:58:40|212533.8|212383.8|212564.4|212414.4|212564.4|212414.4|212532.1|212382.1|20
1637747930000|2021-11-24 09:58:50|212560.9|212410.9|212566.9|212416.9|212568.3|212418.3|212559.9|212409.9|23
1637747940000|2021-11-24 09:59:00|212566.6|212416.6|212575.8|212425.8|212584.9|212434.9|212566.3|212416.3|29
1637747950000|2021-11-24 09:59:10|212575.3|212425.3|212569.1|212419.1|212577.5|212427.5|212564.3|212414.3|24
1637747960000|2021-11-24 09:59:20|212569.2|212419.2|212570.4|212420.4|212571.2|212421.2|212567.2|212417.2|22
1637747970000|2021-11-24 09:59:30|212569.8|212419.8|212587.2|212437.2|212587.2|212437.2|212565.2|212415.2|25
1637747980000|2021-11-24 09:59:40|212584.9|212434.9|212577.6|212427.6|212587.7|212437.7|212571.2|212421.2|21
1637747990000|2021-11-24 09:59:50|212577.1|212427.1|212584.2|212434.2|212584.2|212434.2|212574.4|212424.4|17
1637748000000|2021-11-24 10:00:00|212582.7|212432.7|212608.1|212458.1|212608.9|212458.9|212572.3|212422.3|32
1637748010000|2021-11-24 10:00:10|212614|212464|212602.3|212452.3|212618.6|212468.6|212591.7|212441.7|32
1637748020000|2021-11-24 10:00:20|212604.1|212454.1|212608.7|212458.7|212630.3|212480.3|212604.1|212454.1|29
1637748030000|2021-11-24 10:00:30|212610.9|212460.9|212611.5|212461.5|212613.7|212463.7|212609.6|212459.6|27
1637748040000|2021-11-24 10:00:40|212611.6|212461.6|212605.9|212455.9|212612.8|212462.8|212605.4|212455.4|25
1637748050000|2021-11-24 10:00:50|212606|212456|212606.4|212456.4|212613.6|212463.6|212606|212456|22
1637748060000|2021-11-24 10:01:00|212605.7|212455.7|212608.6|212458.6|212613.2|212463.2|212605.4|212455.4|23
1637748070000|2021-11-24 10:01:10|212606.5|212456.5|212610.4|212460.4|212615.6|212465.6|212604.1|212454.1|26
1637748080000|2021-11-24 10:01:20|212608|212458|212604.9|212454.9|212608.3|212458.3|212603.4|212453.4|28
1637748090000|2021-11-24 10:01:30|212605.2|212455.2|212604|212454|212610.3|212460.3|212603.5|212453.5|21
1637748100000|2021-11-24 10:01:40|212604.6|212454.6|212536.4|212386.4|212604.6|212454.6|212531.3|212381.3|28
1637748110000|2021-11-24 10:01:50|212536.9|212386.9|212522.4|212372.4|212539.8|212389.8|212522.2|212372.2|27
1637748120000|2021-11-24 10:02:00|212523.1|212373.1|212534|212384|212535.9|212385.9|212523.1|212373.1|24
1637748130000|2021-11-24 10:02:10|212532.7|212382.7|212527.7|212377.7|212535|212385|212526.7|212376.7|19
1637748140000|2021-11-24 10:02:20|212527.4|212377.4|212537.2|212387.2|212539|212389|212523.2|212373.2|35
1637748150000|2021-11-24 10:02:30|212537.7|212387.7|212499.2|212349.2|212540|212390|212499.2|212349.2|30
1637748160000|2021-11-24 10:02:40|212499.8|212349.8|212489.2|212339.2|212505.3|212355.3|212486.2|212336.2|30
1637748170000|2021-11-24 10:02:50|212493.6|212343.6|212477.6|212327.6|212495.4|212345.4|212470.3|212320.3|21
1637748180000|2021-11-24 10:03:00|212477.9|212327.9|212484.5|212334.5|212484.5|212334.5|212457.8|212307.8|30
1637748190000|2021-11-24 10:03:10|212485|212335|212494.6|212344.6|212495.9|212345.9|212484.1|212334.1|30
1637748200000|2021-11-24 10:03:20|212493.1|212343.1|212491.1|212341.1|212494.6|212344.6|212482.8|212332.8|24
1637748210000|2021-11-24 10:03:30|212493.3|212343.3|212485.6|212335.6|212494.1|212344.1|212480.8|212330.8|25
1637748220000|2021-11-24 10:03:40|212484.5|212334.5|212492|212342|212492|212342|212483|212333|17
1637748230000|2021-11-24 10:03:50|212492.1|212342.1|212481.8|212331.8|212492.1|212342.1|212481.8|212331.8|18
1637748240000|2021-11-24 10:04:00|212481.4|212331.4|212474.4|212324.4|212482.7|212332.7|212447.2|212297.2|24
1637748250000|2021-11-24 10:04:10|212472.9|212322.9|212464.7|212314.7|212476.4|212326.4|212463.1|212313.1|24
1637748260000|2021-11-24 10:04:20|212464.4|212314.4|212455.1|212305.1|212464.4|212314.4|212446.5|212296.5|23
1637748270000|2021-11-24 10:04:30|212453|212303|212453.3|212303.3|212457.6|212307.6|212449.4|212299.4|19
1637748280000|2021-11-24 10:04:40|212451.8|212301.8|212445.5|212295.5|212455.1|212305.1|212441.5|212291.5|25
1637748290000|2021-11-24 10:04:50|212444.9|212294.9|212453.4|212303.4|212454.4|212304.4|212443.4|212293.4|22
1637748300000|2021-11-24 10:05:00|212452.8|212302.8|212446.2|212296.2|212453.1|212303.1|212445.9|212295.9|23
1637748310000|2021-11-24 10:05:10|212445.5|212295.5|212451.1|212301.1|212453.9|212303.9|212443.5|212293.5|23
1637748320000|2021-11-24 10:05:20|212450.3|212300.3|212447.6|212297.6|212451|212301|212445.8|212295.8|21
1637748330000|2021-11-24 10:05:30|212448.1|212298.1|212468.9|212318.9|212471|212321|212448.1|212298.1|24
1637748340000|2021-11-24 10:05:40|212469|212319|212458.2|212308.2|212469|212319|212456.6|212306.6|23
1637748350000|2021-11-24 10:05:50|212458.5|212308.5|212482.5|212332.5|212483.5|212333.5|212456.6|212306.6|22
1637748360000|2021-11-24 10:06:00|212492.3|212342.3|212543.3|212393.3|212543.3|212431.7|212481.7|212334.9|27
1637748370000|2021-11-24 10:06:10|212538.9|212388.9|212521|212371|212538.9|212388.9|212517.1|212367.1|28
1637748380000|2021-11-24 10:06:20|212523.5|212373.5|212513.3|212363.3|212523.5|212373.5|212504.7|212354.7|27
1637748390000|2021-11-24 10:06:30|212513.2|212363.2|212511|212361|212520.5|212370.5|212511|212361|20
1637748400000|2021-11-24 10:06:40|212512.3|212362.3|212519.9|212369.9|212519.9|212369.9|212510|212360|22
1637748410000|2021-11-24 10:06:50|212518.6|212368.6|212510.8|212360.8|212518.6|212368.6|212510|212360|27
1637748420000|2021-11-24 10:07:00|212509.2|212359.2|212511.3|212361.3|212514.2|212364.2|212504.5|212354.5|19
1637748430000|2021-11-24 10:07:10|212509.5|212359.5|212505.2|212355.2|212516.7|212366.7|212505.2|212355.2|19
1637748440000|2021-11-24 10:07:20|212505.6|212355.6|212496.2|212346.2|212507.4|212357.4|212490.8|212340.8|21
1637748450000|2021-11-24 10:07:30|212496.3|212346.3|212511.8|212361.8|212517.2|212367.2|212495.6|212345.6|18
1637748460000|2021-11-24 10:07:40|212512.3|212362.3|212512.6|212362.6|212517.1|212367.1|212509.2|212359.2|26
1637748470000|2021-11-24 10:07:50|212512.1|212362.1|212516.4|212366.4|212516.9|212366.9|212509.5|212359.5|18
1637748480000|2021-11-24 10:08:00|212514.4|212364.4|212512.6|212362.6|212519.1|212369.1|212512.6|212362.6|24
1637748490000|2021-11-24 10:08:10|212512.3|212362.3|212510.8|212360.8|212517.7|212367.7|212506.7|212356.7|19
1637748500000|2021-11-24 10:08:20|212510.2|212360.2|212511.5|212361.5|212518.6|212368.6|212500.4|212350.4|25
1637748510000|2021-11-24 10:08:30|212511|212361|212508.3|212358.3|212512.8|212362.8|212499.4|212349.4|25
1637748520000|2021-11-24 10:08:40|212519.7|212369.7|212510.9|212360.9|212519.7|212369.7|212508.3|212358.3|25
1637748530000|2021-11-24 10:08:50|212509.3|212359.3|212549.8|212399.8|212549.8|212399.8|212509.3|212359.3|20
1637748540000|2021-11-24 10:09:00|212548.1|212398.1|212548|212398|212549.7|212399.7|212544.8|212394.8|9
1637748550000|2021-11-24 10:09:10|212542.2|212392.2|212545.8|212395.8|212547.4|212397.4|212538.9|212388.9|13
1637748560000|2021-11-24 10:09:20|212545.6|212395.6|212508.1|212458.1|212554.5|212458.1|212508.1|212395.1|18
1637748570000|2021-11-24 10:09:30|212507.4|212457.4|212546.9|212396.9|212550.4|212458.9|212507.4|212394.3|10
1637748580000|2021-11-24 10:09:40|212543.7|212393.7|212527.2|212377.2|212547.4|212397.4|212520.2|212370.2|18
1637748590000|2021-11-24 10:09:50|212521.1|212371.1|212457.5|212307.5|212525.6|212375.6|212454.4|212304.4|29
1637748600000|2021-11-24 10:10:00|212457.8|212307.8|212459.4|212309.4|212463.1|212313.1|212450.6|212300.6|23
1637748610000|2021-11-24 10:10:10|212458|212308|212459.8|212309.8|212464.6|212314.6|212455.9|212305.9|23
1637748620000|2021-11-24 10:10:20|212459.5|212309.5|212460.4|212310.4|212464.8|212314.8|212443.2|212293.2|31
1637748630000|2021-11-24 10:10:30|212455.7|212305.7|212459.3|212309.3|212470|212320|212455.7|212305.7|24
1637748640000|2021-11-24 10:10:40|212445.9|212295.9|212450.3|212300.3|212461.3|212311.3|212429.9|212279.9|34
1637748650000|2021-11-24 10:10:50|212447.7|212297.7|212442.1|212292.1|212454.1|212343.1|212393.1|212286.8|22
1637748660000|2021-11-24 10:11:00|212444.9|212294.9|212445.3|212295.3|212450.5|212300.5|212431.5|212281.5|29
1637748670000|2021-11-24 10:11:10|212445.4|212295.4|212445.7|212295.7|212448.3|212298.3|212445.4|212295.4|10
1637748680000|2021-11-24 10:11:20|212449.6|212299.6|212450|212300|212452.4|212302.4|212443.2|212293.2|17
1637748690000|2021-11-24 10:11:30|212449.2|212299.2|212434.3|212284.3|212450.2|212300.2|212431.6|212281.6|19
1637748700000|2021-11-24 10:11:40|212429.1|212279.1|212393.1|212243.1|212438.8|212288.8|212393.1|212243.1|25
1637748710000|2021-11-24 10:11:50|212392.8|212242.8|212402.1|212252.1|212404.5|212254.5|212392.8|212242.8|20
1637748720000|2021-11-24 10:12:00|212406.8|212256.8|212390.9|212240.9|212425.3|212275.3|212390.9|212240.9|26
1637748730000|2021-11-24 10:12:10|212390.2|212240.2|212405.8|212255.8|212426.8|212276.8|212390.2|212240.2|21
1637748740000|2021-11-24 10:12:20|212406.6|212256.6|212415|212265|212416.3|212266.3|212406.6|212256.6|14
1637748750000|2021-11-24 10:12:30|212414.6|212264.6|212417.8|212267.8|212418.9|212268.9|212413.8|212263.8|15
1637748760000|2021-11-24 10:12:40|212417|212267|212418.4|212268.4|212422.4|212272.4|212415.6|212265.6|15
1637748770000|2021-11-24 10:12:50|212418.6|212268.6|212419.1|212269.1|212423.8|212273.8|212418.6|212268.6|15
1637748780000|2021-11-24 10:13:00|212419.2|212269.2|212437.6|212287.6|212454.7|212304.7|212417.7|212267.7|24
1637748790000|2021-11-24 10:13:10|212438|212288|212430.1|212280.1|212438.4|212288.4|212430.1|212280.1|20
1637748800000|2021-11-24 10:13:20|212429.4|212279.4|212432.8|212282.8|212435.8|212285.8|212428.5|212278.5|17
1637748810000|2021-11-24 10:13:30|212436.2|212286.2|212431.4|212281.4|212436.4|212286.4|212430.7|212280.7|17
1637748820000|2021-11-24 10:13:40|212432.1|212282.1|212439.9|212289.9|212439.9|212289.9|212425.8|212275.8|18
1637748830000|2021-11-24 10:13:50|212439.8|212289.8|212440.8|212290.8|212441.6|212291.6|212437.2|212287.2|18
1637748840000|2021-11-24 10:14:00|212439.5|212289.5|212426.2|212276.2|212448.1|212298.1|212425|212275|25
1637748850000|2021-11-24 10:14:10|212426|212276|212440.7|212290.7|212441.2|212340.1|212390.1|212275.8|11
1637748860000|2021-11-24 10:14:20|212440.4|212290.4|212445.6|212295.6|212447.7|212297.7|212437.7|212287.7|19
1637748870000|2021-11-24 10:14:30|212441.4|212291.4|212436.3|212286.3|212446.6|212296.6|212429.6|212279.6|23
1637748880000|2021-11-24 10:14:40|212435.2|212285.2|212433.9|212283.9|212437.5|212287.5|212433.8|212283.8|20
1637748890000|2021-11-24 10:14:50|212433.3|212283.3|212412.9|212262.9|212436.3|212286.3|212410.7|212260.7|23
1637748900000|2021-11-24 10:15:00|212410.4|212260.4|212405.7|212255.7|212415.3|212265.3|212399.9|212249.9|30
1637748910000|2021-11-24 10:15:10|212407.5|212257.5|212404.9|212254.9|212410.2|212308.5|212358.5|212244.7|19
1637748920000|2021-11-24 10:15:20|212406.5|212256.5|212399.3|212249.3|212407.7|212257.7|212398.6|212248.6|9
1637748930000|2021-11-24 10:15:30|212402.1|212252.1|212408.7|212258.7|212414.1|212313.7|212363.7|212243|25
1637748940000|2021-11-24 10:15:40|212409.6|212259.6|212405.6|212255.6|212410.7|212260.7|212394.3|212244.3|23
1637748950000|2021-11-24 10:15:50|212406|212256|212406.6|212256.6|212417.7|212267.7|212399.3|212249.3|28
1637748960000|2021-11-24 10:16:00|212401.6|212251.6|212399.4|212249.4|212405|212255|212397.2|212247.2|24
1637748970000|2021-11-24 10:16:10|212399.6|212249.6|212405.1|212255.1|212415.2|212265.2|212399.6|212249.6|20
1637748980000|2021-11-24 10:16:20|212408.1|212258.1|212402.9|212252.9|212411.9|212261.9|212401.4|212251.4|19
1637748990000|2021-11-24 10:16:30|212404.3|212254.3|212397.9|212247.9|212405.7|212255.7|212396.7|212246.7|18
1637749000000|2021-11-24 10:16:40|212395|212245|212405.6|212255.6|212407.8|212257.8|212395|212245|13
1637749010000|2021-11-24 10:16:50|212408.1|212258.1|212402.8|212252.8|212408.1|212258.1|212400.7|212250.7|16
1637749020000|2021-11-24 10:17:00|212404.3|212254.3|212393.2|212243.2|212404.3|212254.3|212390.5|212240.5|17
1637749030000|2021-11-24 10:17:10|212394.7|212244.7|212403|212253|212408|212258|212392.7|212242.7|26
1637749040000|2021-11-24 10:17:20|212398.7|212248.7|212405.5|212255.5|212408.6|212258.6|212398.5|212248.5|28
1637749050000|2021-11-24 10:17:30|212407|212257|212400.8|212250.8|212421|212298.4|212348.4|212244.6|28
1637749060000|2021-11-24 10:17:40|212399.8|212249.8|212403.1|212253.1|212406.9|212256.9|212390.1|212240.1|29
1637749070000|2021-11-24 10:17:50|212400.8|212250.8|212393.4|212243.4|212404.8|212254.8|212386.5|212236.5|18
1637749080000|2021-11-24 10:18:00|212393.2|212243.2|212399.2|212249.2|212402.5|212252.5|212393.2|212243.2|22
1637749090000|2021-11-24 10:18:10|212391.9|212241.9|212395.6|212245.6|212398.8|212248.8|212383.5|212233.5|23
1637749100000|2021-11-24 10:18:20|212396.2|212246.2|212400.5|212250.5|212412.5|212306.8|212356.8|212244.6|15
1637749110000|2021-11-24 10:18:30|212401.2|212251.2|212403.9|212253.9|212406.5|212256.5|212400.5|212250.5|19
1637749120000|2021-11-24 10:18:40|212356.7|212306.7|212428.5|212278.5|212437.1|212306.7|212351.5|212235.9|27
1637749130000|2021-11-24 10:18:50|212431.7|212281.7|212382.8|212332.8|212434.9|212333.8|212381.4|212271.1|13
1637749140000|2021-11-24 10:19:00|212383.6|212333.6|212438.1|212288.1|212440.2|212334.6|212381.7|212288.1|8
1637749150000|2021-11-24 10:19:10|212438|212288|212459.5|212309.5|212459.5|212340.9|212385.5|212284|15
1637749160000|2021-11-24 10:19:20|212461.2|212311.2|212445.4|212295.4|212461.2|212311.2|212442.3|212292.3|16
1637749170000|2021-11-24 10:19:30|212446.3|212296.3|212440|212290|212446.3|212296.3|212438.5|212288.5|10
1637749180000|2021-11-24 10:19:40|212440.1|212290.1|212435.6|212285.6|212440.1|212290.1|212433.9|212283.9|20
1637749190000|2021-11-24 10:19:50|212435.2|212285.2|212438.9|212288.9|212438.9|212288.9|212431.9|212281.9|19
1637749200000|2021-11-24 10:20:00|212435.4|212285.4|212361.6|212311.6|212438.5|212313.8|212359.9|212249.7|26
1637749210000|2021-11-24 10:20:10|212364.6|212314.6|212403.4|212253.4|212408.8|212314.6|212361.5|212253.4|20
1637749220000|2021-11-24 10:20:20|212404|212254|212409.2|212259.2|212409.2|212259.2|212395.3|212245.3|18
1637749230000|2021-11-24 10:20:30|212404.2|212254.2|212406.9|212256.9|212413.9|212263.9|212396.3|212246.3|19
1637749240000|2021-11-24 10:20:40|212408.3|212258.3|212410.3|212260.3|212412|212310.6|212360.6|212251.1|16
1637749250000|2021-11-24 10:20:50|212410|212260|212399.4|212249.4|212410|212260|212391.7|212241.7|27
1637749260000|2021-11-24 10:21:00|212397.9|212247.9|212383.9|212233.9|212398.9|212248.9|212374.1|212224.1|21
1637749270000|2021-11-24 10:21:10|212381.2|212231.2|212382.6|212232.6|212394|212244|212381.1|212231.1|20
1637749280000|2021-11-24 10:21:20|212386.4|212236.4|212384.1|212234.1|212387.2|212237.2|212384.1|212234.1|11
1637749290000|2021-11-24 10:21:30|212382.2|212232.2|212386.1|212236.1|212388.8|212238.8|212382.2|212232.2|14
1637749300000|2021-11-24 10:21:40|212386.4|212236.4|212389|212239|212389.9|212239.9|212386.3|212236.3|10
1637749310000|2021-11-24 10:21:50|212389.5|212239.5|212394.4|212244.4|212397.8|212247.8|212388|212238|16
1637749320000|2021-11-24 10:22:00|212403.3|212253.3|212396.9|212246.9|212403.3|212253.3|212395.5|212245.5|13
1637749330000|2021-11-24 10:22:10|212396.4|212246.4|212391.3|212241.3|212396.4|212246.4|212380.9|212230.9|15
1637749340000|2021-11-24 10:22:20|212391.5|212241.5|212392.7|212242.7|212399.9|212249.9|212378|212228|13
1637749350000|2021-11-24 10:22:30|212383.7|212233.7|212385.6|212235.6|212389.7|212239.7|212383.7|212233.7|8
1637749360000|2021-11-24 10:22:40|212393.2|212243.2|212386.6|212236.6|212393.2|212243.2|212386.6|212236.6|16
1637749370000|2021-11-24 10:22:50|212386|212236|212389.5|212239.5|212389.5|212239.5|212384.8|212234.8|15
1637749380000|2021-11-24 10:23:00|212389|212239|212387.3|212237.3|212389|212239|212383|212233|15
1637749390000|2021-11-24 10:23:10|212390.8|212240.8|212392.2|212242.2|212392.2|212242.2|212384.4|212234.4|10
1637749400000|2021-11-24 10:23:20|212391.2|212241.2|212382.2|212232.2|212391.2|212241.2|212382.2|212232.2|16
1637749410000|2021-11-24 10:23:30|212383.3|212233.3|212380|212230|212383.3|212233.3|212378|212228|19
1637749420000|2021-11-24 10:23:40|212380.5|212230.5|212320.8|212170.8|212382.6|212232.6|212316.7|212166.7|20
1637749430000|2021-11-24 10:23:50|212319.5|212169.5|212299.2|212149.2|212333.9|212183.9|212296.3|212146.3|23
1637749440000|2021-11-24 10:24:00|212299.3|212149.3|212274.4|212124.4|212301.1|212151.1|212274.4|212124.4|19
1637749450000|2021-11-24 10:24:10|212259.4|212109.4|212300|212150|212310.8|212160.8|212259.4|212109.4|20
1637749460000|2021-11-24 10:24:20|212300.6|212150.6|212301.8|212151.8|212301.8|212151.8|212300.4|212150.4|12
1637749470000|2021-11-24 10:24:30|212299.7|212149.7|212313.1|212163.1|212313.1|212163.1|212296.7|212146.7|18
1637749480000|2021-11-24 10:24:40|212307.4|212157.4|212310.3|212160.3|212310.4|212160.4|212304.6|212154.6|17
1637749490000|2021-11-24 10:24:50|212307.3|212157.3|212261.6|212211.6|212312.7|212211.6|212261.1|212155.9|19
1637749500000|2021-11-24 10:25:00|212261.5|212211.5|212311|212161|212313.1|212211.5|212261.5|212153.9|18
1637749510000|2021-11-24 10:25:10|212311.4|212161.4|212309.4|212159.4|212311.4|212161.4|212293.7|212143.7|19
1637749520000|2021-11-24 10:25:20|212314.9|212164.9|212305.1|212155.1|212314.9|212164.9|212305.1|212155.1|10
1637749530000|2021-11-24 10:25:30|212303.9|212153.9|212318|212168|212322.6|212172.6|212303.9|212153.9|18
1637749540000|2021-11-24 10:25:40|212319.2|212169.2|212313.8|212163.8|212319.8|212169.8|212308.2|212158.2|16
1637749550000|2021-11-24 10:25:50|212314.8|212164.8|212314.8|212164.8|212318.1|212168.1|212312.1|212162.1|21
1637749560000|2021-11-24 10:26:00|212316.3|212166.3|212297.5|212147.5|212320.4|212170.4|212290.4|212140.4|23
1637749570000|2021-11-24 10:26:10|212296.2|212146.2|212296.5|212146.5|212297.5|212147.5|212293|212143|16
1637749580000|2021-11-24 10:26:20|212296|212146|212296.3|212146.3|212299.1|212149.1|212294.3|212144.3|15
1637749590000|2021-11-24 10:26:30|212294.9|212144.9|212291.4|212141.4|212296.3|212146.3|212291.4|212141.4|12
1637749600000|2021-11-24 10:26:40|212291.3|212141.3|212301.7|212151.7|212307.5|212157.5|212291.3|212141.3|27
1637749610000|2021-11-24 10:26:50|212301.8|212151.8|212294.2|212144.2|212301.8|212151.8|212289.7|212139.7|18
1637749620000|2021-11-24 10:27:00|212293.7|212143.7|212304.1|212154.1|212304.1|212154.1|212292.5|212142.5|19
1637749630000|2021-11-24 10:27:10|212303.5|212153.5|212295.7|212145.7|212303.5|212153.5|212295.7|212145.7|14
1637749640000|2021-11-24 10:27:20|212296.2|212146.2|212297|212147|212299.6|212149.6|212294.1|212144.1|16
1637749650000|2021-11-24 10:27:30|212296.6|212146.6|212296.3|212146.3|212298.4|212148.4|212294.1|212144.1|12
1637749660000|2021-11-24 10:27:40|212298.2|212148.2|212306.3|212156.3|212306.3|212156.3|212296.3|212146.3|11
1637749670000|2021-11-24 10:27:50|212291.9|212141.9|212305.6|212155.6|212305.6|212155.6|212291.9|212141.9|11
1637749680000|2021-11-24 10:28:00|212302.9|212152.9|212297.5|212147.5|212302.9|212152.9|212297.5|212147.5|13
1637749690000|2021-11-24 10:28:10|212298.1|212148.1|212300.2|212150.2|212302.3|212152.3|212298|212148|11
1637749700000|2021-11-24 10:28:20|212299.8|212149.8|212300|212150|212304.1|212154.1|212297.8|212147.8|16
1637749710000|2021-11-24 10:28:30|212299.9|212149.9|212303.2|212153.2|212308.5|212158.5|212294.7|212144.7|22
1637749720000|2021-11-24 10:28:40|212303.3|212153.3|212306.7|212156.7|212309.1|212159.1|212300|212150|19
1637749730000|2021-11-24 10:28:50|212306|212156|212303.4|212153.4|212306|212156|212298.9|212148.9|12
1637749740000|2021-11-24 10:29:00|212302.1|212152.1|212304.1|212154.1|212307.9|212204.7|212254.7|212151.7|19
1637749750000|2021-11-24 10:29:10|212304.6|212154.6|212305.5|212155.5|212307.6|212157.6|212301.8|212151.8|13
1637749760000|2021-11-24 10:29:20|212305.6|212155.6|212303.9|212153.9|212306.1|212202.5|212252.5|212153.6|6
1637749770000|2021-11-24 10:29:30|212304.7|212154.7|212362.2|212212.2|212367.8|212217.8|212304.7|212154.7|22
1637749780000|2021-11-24 10:29:40|212363.3|212213.3|212351.2|212201.2|212363.3|212213.3|212350.8|212200.8|24
1637749790000|2021-11-24 10:29:50|212351.7|212201.7|212354.2|212204.2|212356.2|212206.2|212351.3|212201.3|11
1637749800000|2021-11-24 10:30:00|212352.1|212202.1|212357|212207|212360.5|212250.4|212300.4|212194.9|25
1637749810000|2021-11-24 10:30:10|212365.6|212215.6|212360.7|212210.7|212368.1|212218.1|212357.9|212207.9|21
1637749820000|2021-11-24 10:30:20|212359.6|212209.6|212358.5|212208.5|212361.7|212211.7|212355.6|212205.6|13
1637749830000|2021-11-24 10:30:30|212357.6|212207.6|212393.4|212243.4|212393.4|212243.4|212357.6|212207.6|18
1637749840000|2021-11-24 10:30:40|212395.4|212245.4|212390.9|212240.9|212395.4|212245.4|212385.9|212235.9|19
1637749850000|2021-11-24 10:30:50|212392.8|212242.8|212468|212318|212468|212332.4|212382.4|212237.9|31
1637749860000|2021-11-24 10:31:00|212462.2|212312.2|212436.9|212286.9|212464.2|212314.2|212436.9|212286.9|27
1637749870000|2021-11-24 10:31:10|212438.7|212288.7|212441.7|212291.7|212450.7|212300.7|212432|212282|30
1637749880000|2021-11-24 10:31:20|212443.6|212293.6|212432.2|212282.2|212446.7|212350.3|212395.6|212278|19
1637749890000|2021-11-24 10:31:30|212427.6|212277.6|212443.5|212293.5|212447.8|212297.8|212427.6|212277.6|30
1637749900000|2021-11-24 10:31:40|212443.7|212293.7|212430.2|212280.2|212444.9|212346.2|212387.1|212280|29
1637749910000|2021-11-24 10:31:50|212430.9|212280.9|212433.6|212283.6|212435.6|212285.6|212430.9|212280.9|17
1637749920000|2021-11-24 10:32:00|212437.3|212287.3|212436|212286|212446.2|212296.2|212424|212274|24
1637749930000|2021-11-24 10:32:10|212437.6|212287.6|212444|212294|212448.3|212298.3|212437.6|212287.6|29
1637749940000|2021-11-24 10:32:20|212444.3|212294.3|212433.2|212283.2|212444.3|212294.3|212430.2|212280.2|22
1637749950000|2021-11-24 10:32:30|212432.4|212282.4|212428.5|212278.5|212433|212283|212424.2|212274.2|27
1637749960000|2021-11-24 10:32:40|212426.6|212276.6|212439.5|212289.5|212440.1|212290.1|212423.4|212273.4|23
1637749970000|2021-11-24 10:32:50|212439|212289|212435.7|212285.7|212439|212289|212430.3|212280.3|21
1637749980000|2021-11-24 10:33:00|212434.9|212284.9|212425.1|212275.1|212435.3|212285.3|212423.1|212273.1|25
1637749990000|2021-11-24 10:33:10|212425.7|212275.7|212428|212278|212432|212282|212423.8|212273.8|24
1637750000000|2021-11-24 10:33:20|212425.4|212275.4|212418.8|212268.8|212431|212281|212418.5|212268.5|23
1637750010000|2021-11-24 10:33:30|212422.2|212272.2|212423.3|212273.3|212425.1|212275.1|212418.2|212268.2|12
1637750020000|2021-11-24 10:33:40|212423|212273|212430.4|212280.4|212431.8|212281.8|212423|212273|6
1637750030000|2021-11-24 10:33:50|212429.7|212279.7|212381.8|212231.8|212430.6|212288.6|212338.6|212224.9|21
1637750040000|2021-11-24 10:34:00|212378.4|212228.4|212365.8|212215.8|212380.4|212230.4|212361.3|212211.3|25
1637750050000|2021-11-24 10:34:10|212366.2|212216.2|212376.4|212226.4|212386.4|212236.4|212366.2|212216.2|29
1637750060000|2021-11-24 10:34:20|212376.7|212226.7|212355.6|212205.6|212380|212230|212353.1|212203.1|25
1637750070000|2021-11-24 10:34:30|212353.3|212203.3|212333.1|212183.1|212353.3|212203.3|212329.1|212179.1|22
1637750080000|2021-11-24 10:34:40|212341|212191|212346.8|212196.8|212346.9|212196.9|212330.8|212180.8|22
1637750090000|2021-11-24 10:34:50|212351.7|212201.7|212338.7|212188.7|212352.6|212202.6|212327.3|212177.3|30
1637750100000|2021-11-24 10:35:00|212339.4|212189.4|212344.4|212194.4|212347.7|212197.7|212329.8|212179.8|25
1637750110000|2021-11-24 10:35:10|212346|212196|212341.1|212191.1|212346|212196|212340.8|212190.8|17
1637750120000|2021-11-24 10:35:20|212340.1|212190.1|212330.8|212180.8|212344.2|212194.2|212329.7|212179.7|28
1637750130000|2021-11-24 10:35:30|212330.7|212180.7|212345.1|212195.1|212345.2|212195.2|212330.4|212180.4|20
1637750140000|2021-11-24 10:35:40|212346.6|212196.6|212399.9|212249.9|212403.1|212253.1|212341.7|212191.7|35
1637750150000|2021-11-24 10:35:50|212391.7|212241.7|212427.8|212277.8|212432.9|212282.9|212391.7|212241.7|30
1637750160000|2021-11-24 10:36:00|212428.6|212278.6|212421.2|212271.2|212428.6|212278.6|212418.4|212268.4|23
1637750170000|2021-11-24 10:36:10|212421.6|212271.6|212389.7|212239.7|212426|212276|212389.7|212239.7|27
1637750180000|2021-11-24 10:36:20|212390.8|212240.8|212406.2|212256.2|212406.5|212256.5|212388.5|212238.5|24
1637750190000|2021-11-24 10:36:30|212403.2|212253.2|212403.7|212253.7|212405|212255|212399.4|212249.4|23
1637750200000|2021-11-24 10:36:40|212404.2|212254.2|212404.2|212254.2|212408.3|212258.3|212404|212254|29
1637750210000|2021-11-24 10:36:50|212405.5|212255.5|212408.3|212258.3|212409.9|212259.9|212405.5|212255.5|25
1637750220000|2021-11-24 10:37:00|212409.1|212259.1|212406.4|212256.4|212409.1|212259.1|212399.9|212249.9|30
1637750230000|2021-11-24 10:37:10|212406.6|212256.6|212404.3|212254.3|212411.1|212261.1|212403.9|212253.9|20
1637750240000|2021-11-24 10:37:20|212405.5|212255.5|212423.8|212273.8|212444.3|212329.4|212379.4|212251.9|31
1637750250000|2021-11-24 10:37:30|212423.5|212273.5|212430.9|212280.9|212430.9|212280.9|212423.2|212273.2|22
1637750260000|2021-11-24 10:37:40|212424.6|212274.6|212442.9|212292.9|212446.8|212296.8|212424.1|212274.1|27
1637750270000|2021-11-24 10:37:50|212444.5|212294.5|212449.6|212299.6|212451.1|212301.1|212440|212290|28
1637750280000|2021-11-24 10:38:00|212449.5|212299.5|212463|212313|212464.3|212314.3|212449.5|212299.5|27
1637750290000|2021-11-24 10:38:10|212463.6|212313.6|212452.3|212302.3|212464.7|212314.7|212452.3|212302.3|31
1637750300000|2021-11-24 10:38:20|212454.1|212304.1|212447.9|212297.9|212458.1|212308.1|212447.9|212297.9|28
1637750310000|2021-11-24 10:38:30|212453.9|212303.9|212452|212302|212457.1|212307.1|212449.8|212299.8|27
1637750320000|2021-11-24 10:38:40|212452.9|212302.9|212456.3|212306.3|212457.2|212307.2|212451.7|212301.7|23
1637750330000|2021-11-24 10:38:50|212456.2|212306.2|212453.5|212303.5|212456.2|212306.2|212452.1|212302.1|25
1637750340000|2021-11-24 10:39:00|212452.5|212302.5|212452.6|212302.6|212457.6|212307.6|212451.7|212301.7|30
1637750350000|2021-11-24 10:39:10|212452.3|212302.3|212454.8|212304.8|212458.3|212308.3|212451.1|212301.1|25
1637750360000|2021-11-24 10:39:20|212455|212305|212454.7|212304.7|212456.6|212306.6|212453.4|212303.4|24
1637750370000|2021-11-24 10:39:30|212455.8|212305.8|212464.7|212314.7|212467.3|212317.3|212452.3|212302.3|25
1637750380000|2021-11-24 10:39:40|212466|212316|212487.6|212337.6|212495.2|212345.2|212464.6|212314.6|26
1637750390000|2021-11-24 10:39:50|212488.4|212338.4|212481.3|212331.3|212488.4|212338.4|212480.9|212330.9|24
1637750400000|2021-11-24 10:40:00|212482.5|212332.5|212497.6|212347.6|212502.3|212352.3|212481.6|212331.6|29
1637750410000|2021-11-24 10:40:10|212497.8|212347.8|212498.9|212348.9|212500.8|212350.8|212495.4|212345.4|22
1637750420000|2021-11-24 10:40:20|212498.4|212348.4|212501.2|212351.2|212501.2|212351.2|212498.4|212348.4|25
1637750430000|2021-11-24 10:40:30|212501.5|212351.5|212487.1|212337.1|212501.5|212393.6|212443.6|212337.1|23
1637750440000|2021-11-24 10:40:40|212484.9|212334.9|212481.4|212331.4|212488.4|212389.5|212439.5|212331.4|20
1637750450000|2021-11-24 10:40:50|212481.3|212331.3|212479|212329|212484.4|212334.4|212476.5|212326.5|28
1637750460000|2021-11-24 10:41:00|212478.8|212328.8|212427.5|212277.5|212478.8|212328.8|212417.1|212267.1|29
1637750470000|2021-11-24 10:41:10|212426.3|212276.3|212422.8|212272.8|212429.4|212279.4|212422.8|212272.8|17
1637750480000|2021-11-24 10:41:20|212423.2|212273.2|212427.8|212277.8|212430.8|212280.8|212422.2|212272.2|19
1637750490000|2021-11-24 10:41:30|212428.2|212278.2|212444.1|212294.1|212446|212296|212428.2|212278.2|29
1637750500000|2021-11-24 10:41:40|212446.8|212296.8|212453.3|212303.3|212463.4|212313.4|212438.8|212288.8|24
1637750510000|2021-11-24 10:41:50|212458.7|212308.7|212456.1|212306.1|212458.7|212308.7|212452|212302|26
1637750520000|2021-11-24 10:42:00|212456.5|212306.5|212456.5|212306.5|212459.2|212309.2|212450.1|212300.1|28
1637750530000|2021-11-24 10:42:10|212457.2|212307.2|212452.2|212302.2|212457.2|212307.2|212451.2|212301.2|34
1637750540000|2021-11-24 10:42:20|212452.7|212302.7|212454.2|212304.2|212462.5|212312.5|212449.1|212299.1|29
1637750550000|2021-11-24 10:42:30|212452.5|212302.5|212455.3|212305.3|212455.9|212305.9|212444.1|212294.1|31
1637750560000|2021-11-24 10:42:40|212455.2|212305.2|212450.3|212300.3|212457.1|212307.1|212449.6|212299.6|25
1637750570000|2021-11-24 10:42:50|212452.9|212302.9|212452.9|212302.9|212458.1|212308.1|212449.2|212299.2|27
1637750580000|2021-11-24 10:43:00|212451.7|212301.7|212453.1|212303.1|212459.5|212309.5|212446.8|212296.8|33
1637750590000|2021-11-24 10:43:10|212453.2|212303.2|212453.7|212303.7|212455.9|212305.9|212449.7|212299.7|31
1637750600000|2021-11-24 10:43:20|212452.6|212302.6|212465.3|212315.3|212469|212319|212451.5|212301.5|23
1637750610000|2021-11-24 10:43:30|212464.5|212314.5|212466.3|212316.3|212466.8|212316.8|212463.1|212313.1|12
1637750620000|2021-11-24 10:43:40|212466|212316|212462.9|212312.9|212466|212316|212462.5|212312.5|7
1637750630000|2021-11-24 10:43:50|212461.8|212311.8|212464.2|212314.2|212469.9|212319.9|212455.8|212305.8|18
1637750640000|2021-11-24 10:44:00|212464.3|212314.3|212463.5|212313.5|212464.3|212314.3|212462.9|212312.9|16
1637750650000|2021-11-24 10:44:10|212463.6|212313.6|212466.5|212316.5|212468.8|212318.8|212463.6|212313.6|16
1637750660000|2021-11-24 10:44:20|212466.3|212316.3|212481.3|212331.3|212485.6|212335.6|212466.3|212316.3|16
1637750670000|2021-11-24 10:44:30|212479.2|212329.2|212463.2|212313.2|212481.3|212331.3|212463.2|212313.2|21
1637750680000|2021-11-24 10:44:40|212464.8|212314.8|212468.8|212318.8|212469.7|212319.7|212464.8|212314.8|15
1637750690000|2021-11-24 10:44:50|212469|212319|212466.6|212316.6|212469|212319|212466.6|212316.6|12
1637750700000|2021-11-24 10:45:00|212471.2|212321.2|212478.1|212328.1|212486|212336|212469.8|212319.8|27
1637750710000|2021-11-24 10:45:10|212477.2|212327.2|212479.3|212329.3|212483.2|212333.2|212476.8|212326.8|17
1637750720000|2021-11-24 10:45:20|212482|212332|212468.4|212318.4|212482|212332|212467|212317|30
1637750730000|2021-11-24 10:45:30|212468.3|212318.3|212472.6|212322.6|212472.6|212322.6|212461.7|212311.7|14
1637750740000|2021-11-24 10:45:40|212472|212322|212479.4|212329.4|212480.8|212330.8|212470.8|212320.8|21
1637750750000|2021-11-24 10:45:50|212476.2|212326.2|212474.4|212324.4|212479.2|212329.2|212473.6|212323.6|17
1637750760000|2021-11-24 10:46:00|212475.8|212325.8|212479.3|212329.3|212482.1|212332.1|212473|212323|26
1637750770000|2021-11-24 10:46:10|212481.3|212331.3|212449.6|212299.6|212481.3|212369.2|212419.2|212299.6|25
1637750780000|2021-11-24 10:46:20|212449.8|212299.8|212438.6|212288.6|212449.8|212299.8|212435.4|212285.4|29
1637750790000|2021-11-24 10:46:30|212438.9|212288.9|212442.4|212292.4|212450.7|212300.7|212438.9|212288.9|25
1637750800000|2021-11-24 10:46:40|212441.9|212291.9|212445.7|212295.7|212451.3|212301.3|212441.9|212291.9|25
1637750810000|2021-11-24 10:46:50|212445.1|212295.1|212445.4|212295.4|212451.2|212301.2|212440.3|212290.3|28
1637750820000|2021-11-24 10:47:00|212445.3|212295.3|212445.8|212295.8|212451.6|212301.6|212445.2|212295.2|19
1637750830000|2021-11-24 10:47:10|212445|212295|212468.5|212318.5|212470.4|212320.4|212445|212295|23
1637750840000|2021-11-24 10:47:20|212469.8|212319.8|212482.5|212332.5|212486|212336|212468.4|212318.4|21
1637750850000|2021-11-24 10:47:30|212487.5|212337.5|212485.9|212335.9|212487.9|212337.9|212482.7|212332.7|14
1637750860000|2021-11-24 10:47:40|212485.7|212335.7|212483.1|212333.1|212485.7|212335.7|212477.2|212327.2|11
1637750870000|2021-11-24 10:47:50|212497.4|212347.4|212484|212334|212497.4|212347.4|212481.9|212331.9|16
1637750880000|2021-11-24 10:48:00|212503.1|212353.1|212526.3|212376.3|212529|212379|212489.5|212339.5|20
1637750890000|2021-11-24 10:48:10|212527.1|212377.1|212528.7|212378.7|212532.9|212382.9|212524.4|212374.4|27
1637750900000|2021-11-24 10:48:20|212528.5|212378.5|212523|212373|212528.5|212378.5|212518|212368|19
1637750910000|2021-11-24 10:48:30|212521|212371|212523.2|212373.2|212523.2|212373.2|212521|212371|5
1637750920000|2021-11-24 10:48:40|212515.6|212365.6|212518|212368|212523.5|212373.5|212515.3|212365.3|17
1637750930000|2021-11-24 10:48:50|212517.6|212367.6|212521.3|212371.3|212522.7|212372.7|212517.1|212367.1|18
1637750940000|2021-11-24 10:49:00|212522.1|212372.1|212569.6|212419.6|212569.6|212419.6|212514.8|212364.8|24
1637750950000|2021-11-24 10:49:10|212581.2|212431.2|212585.1|212435.1|212597.5|212497.3|212545.9|212428.4|34
1637750960000|2021-11-24 10:49:20|212587.1|212437.1|212614.8|212464.8|212617.3|212467.3|212584.8|212434.8|29
1637750970000|2021-11-24 10:49:30|212610.9|212460.9|212608.7|212458.7|212618.4|212468.4|212605.9|212455.9|20
1637750980000|2021-11-24 10:49:40|212608|212458|212613.9|212463.9|212617.1|212467.1|212606.4|212456.4|21
1637750990000|2021-11-24 10:49:50|212613.1|212463.1|212623.5|212473.5|212623.5|212473.5|212610.5|212460.5|16
1637751000000|2021-11-24 10:50:00|212616.4|212466.4|212599.7|212449.7|212617.4|212467.4|212597.3|212447.3|21
1637751010000|2021-11-24 10:50:10|212603|212453|212606.7|212456.7|212612.6|212462.6|212599.1|212449.1|14
1637751020000|2021-11-24 10:50:20|212605.9|212455.9|212601.1|212451.1|212607.6|212457.6|212601.1|212451.1|7
1637751030000|2021-11-24 10:50:30|212602|212452|212610.2|212460.2|212612.7|212462.7|212602|212452|18
1637751040000|2021-11-24 10:50:40|212610.5|212460.5|212604.7|212454.7|212611.1|212461.1|212604.7|212454.7|9
1637751050000|2021-11-24 10:50:50|212604.5|212454.5|212601.1|212451.1|212617|212467|212600.9|212450.9|19
1637751060000|2021-11-24 10:51:00|212595.5|212445.5|212604.1|212454.1|212607.8|212457.8|212595.5|212445.5|15
1637751070000|2021-11-24 10:51:10|212603.4|212453.4|212600.4|212450.4|212606.3|212456.3|212596.8|212446.8|12
1637751080000|2021-11-24 10:51:20|212601|212451|212608.5|212458.5|212609.8|212459.8|212599.2|212449.2|18
1637751090000|2021-11-24 10:51:30|212608.7|212458.7|212611|212461|212611.9|212461.9|212607.3|212457.3|15
1637751100000|2021-11-24 10:51:40|212609.2|212459.2|212599.5|212449.5|212610.9|212460.9|212598.2|212448.2|23
1637751110000|2021-11-24 10:51:50|212600.7|212450.7|212601.4|212451.4|212604.9|212454.9|212600.7|212450.7|19
1637751120000|2021-11-24 10:52:00|212601.1|212451.1|212610.4|212460.4|212613|212463|212601.1|212451.1|18
1637751130000|2021-11-24 10:52:10|212610|212460|212607|212457|212610.6|212460.6|212597.1|212447.1|16
1637751140000|2021-11-24 10:52:20|212607.2|212457.2|212641.3|212491.3|212645.4|212495.4|212606.4|212456.4|20
1637751150000|2021-11-24 10:52:30|212641.7|212491.7|212643.7|212493.7|212647.1|212497.1|212641.6|212491.6|15
1637751160000|2021-11-24 10:52:40|212644|212494|212640.6|212490.6|212645.5|212495.5|212640.6|212490.6|15
1637751170000|2021-11-24 10:52:50|212640|212490|212666.4|212516.4|212673.3|212523.3|212639.6|212489.6|20
1637751180000|2021-11-24 10:53:00|212666.6|212516.6|212670.8|212520.8|212685.9|212535.9|212666.6|212516.6|29
1637751190000|2021-11-24 10:53:10|212672.2|212522.2|212672.9|212522.9|212676|212526|212668.2|212518.2|32
1637751200000|2021-11-24 10:53:20|212672.6|212522.6|212654.8|212504.8|212672.8|212522.8|212653.6|212503.6|21
1637751210000|2021-11-24 10:53:30|212656.3|212506.3|212653.7|212503.7|212657|212507|212648|212498|22
1637751220000|2021-11-24 10:53:40|212653.5|212503.5|212651.4|212501.4|212655.6|212505.6|212649.6|212499.6|20
1637751230000|2021-11-24 10:53:50|212651.1|212501.1|212649.1|212499.1|212654.3|212504.3|212648.6|212498.6|18
1637751240000|2021-11-24 10:54:00|212647.2|212497.2|212607.2|212457.2|212648.1|212525.9|212575.9|212455.4|25
1637751250000|2021-11-24 10:54:10|212608.5|212458.5|212607.9|212457.9|212609|212459|212602.7|212452.7|23
1637751260000|2021-11-24 10:54:20|212608.3|212458.3|212577.6|212427.6|212608.4|212458.4|212574.6|212424.6|36
1637751270000|2021-11-24 10:54:30|212574.6|212424.6|212582.3|212432.3|212583.7|212433.7|212568.5|212418.5|29
1637751280000|2021-11-24 10:54:40|212582.8|212432.8|212603.4|212453.4|212606.3|212456.3|212582|212432|25
1637751290000|2021-11-24 10:54:50|212599.1|212449.1|212602.5|212452.5|212606.8|212456.8|212599.1|212449.1|25
1637751300000|2021-11-24 10:55:00|212602.9|212452.9|212621|212471|212621.6|212528.7|212578.7|212452.1|27
1637751310000|2021-11-24 10:55:10|212621.1|212471.1|212622.8|212472.8|212634.5|212484.5|212619.5|212469.5|11
1637751320000|2021-11-24 10:55:20|212623.7|212473.7|212613.2|212463.2|212623.7|212473.7|212608.5|212458.5|24
1637751330000|2021-11-24 10:55:30|212612.1|212462.1|212615.6|212465.6|212621.7|212471.7|212611|212461|23
1637751340000|2021-11-24 10:55:40|212616.6|212466.6|212614.8|212464.8|212618.2|212468.2|212614.7|212464.7|8
1637751350000|2021-11-24 10:55:50|212614.6|212464.6|212595.2|212445.2|212617.7|212467.7|212595.2|212445.2|11
1637751360000|2021-11-24 10:56:00|212595|212445|212568.2|212418.2|212603.4|212453.4|212568.2|212418.2|19
1637751370000|2021-11-24 10:56:10|212561.1|212411.1|212525.7|212375.7|212565.4|212415.4|212522.7|212372.7|26
1637751380000|2021-11-24 10:56:20|212524.2|212374.2|212557.5|212407.5|212563.4|212413.4|212524.1|212374.1|30
1637751390000|2021-11-24 10:56:30|212557.7|212407.7|212560.5|212410.5|212562|212412|212554.6|212404.6|28
1637751400000|2021-11-24 10:56:40|212559.8|212409.8|212568.9|212418.9|212574|212424|212555.6|212405.6|25
1637751410000|2021-11-24 10:56:50|212569.5|212419.5|212585.1|212435.1|212588.2|212438.2|212569.4|212419.4|31
1637751420000|2021-11-24 10:57:00|212585.6|212435.6|212580.4|212430.4|212585.6|212435.6|212577.2|212427.2|21
1637751430000|2021-11-24 10:57:10|212581.3|212431.3|212585.3|212435.3|212586.3|212436.3|212581|212431|29
1637751440000|2021-11-24 10:57:20|212582.8|212432.8|212587.6|212437.6|212588.4|212438.4|212582.8|212432.8|23
1637751450000|2021-11-24 10:57:30|212587.8|212437.8|212583.6|212433.6|212587.8|212437.8|212583.2|212433.2|20
1637751460000|2021-11-24 10:57:40|212580.8|212430.8|212582.3|212432.3|212585.5|212435.5|212578.7|212428.7|22
1637751470000|2021-11-24 10:57:50|212579.9|212429.9|212579.3|212429.3|212583.5|212433.5|212576|212426|21
1637751480000|2021-11-24 10:58:00|212579.9|212429.9|212579.2|212429.2|212584.9|212434.9|212577.5|212427.5|27
1637751490000|2021-11-24 10:58:10|212579.4|212429.4|212582.7|212432.7|212584.4|212434.4|212579.4|212429.4|17
1637751500000|2021-11-24 10:58:20|212580.7|212430.7|212580.8|212430.8|212583.2|212433.2|212577.7|212427.7|16
1637751510000|2021-11-24 10:58:30|212580.9|212430.9|212586.8|212436.8|212591.1|212441.1|212579.6|212429.6|20
1637751520000|2021-11-24 10:58:40|212587.1|212437.1|212616.9|212466.9|212622.3|212472.3|212571.7|212421.7|26
1637751530000|2021-11-24 10:58:50|212616.3|212466.3|212635|212485|212635.3|212485.3|212614.1|212464.1|27
1637751540000|2021-11-24 10:59:00|212632.5|212482.5|212631|212481|212632.8|212482.8|212614.5|212464.5|29
1637751550000|2021-11-24 10:59:10|212632.5|212482.5|212630.9|212480.9|212635.7|212485.7|212627.7|212477.7|30
1637751560000|2021-11-24 10:59:20|212630.1|212480.1|212633.3|212483.3|212635.9|212485.9|212627.1|212477.1|23
1637751570000|2021-11-24 10:59:30|212633.1|212483.1|212634|212484|212635|212485|212628.3|212478.3|21
1637751580000|2021-11-24 10:59:40|212629.9|212479.9|212631.3|212481.3|212639.9|212489.9|212628.6|212478.6|25
1637751590000|2021-11-24 10:59:50|212631.4|212481.4|212625.6|212475.6|212641.4|212491.4|212624.3|212474.3|32
1637751600000|2021-11-24 11:00:00|212632.2|212482.2|212668.9|212518.9|212675.3|212525.3|212628.5|212478.5|36
1637751610000|2021-11-24 11:00:10|212669.6|212519.6|212691.5|212541.5|212696.7|212546.7|212646.3|212496.3|30
1637751620000|2021-11-24 11:00:20|212689.8|212539.8|212694.7|212544.7|212696.6|212546.6|212685.2|212535.2|26
1637751630000|2021-11-24 11:00:30|212695.4|212545.4|212690.8|212540.8|212695.8|212545.8|212684.6|212534.6|19
1637751640000|2021-11-24 11:00:40|212689.8|212539.8|212674.4|212524.4|212689.8|212539.8|212668.1|212518.1|32
1637751650000|2021-11-24 11:00:50|212672|212522|212654.1|212504.1|212678.7|212528.7|212651.1|212501.1|32
1637751660000|2021-11-24 11:01:00|212650.8|212500.8|212630.9|212480.9|212660.2|212510.2|212630.9|212480.9|35
1637751670000|2021-11-24 11:01:10|212642|212492|212640.2|212490.2|212643.3|212493.3|212632.6|212482.6|26
1637751680000|2021-11-24 11:01:20|212644.7|212494.7|212635.8|212485.8|212644.7|212494.7|212635.8|212485.8|31
1637751690000|2021-11-24 11:01:30|212626.5|212476.5|212636.7|212486.7|212638.4|212488.4|212622|212472|24
1637751700000|2021-11-24 11:01:40|212638.5|212488.5|212633.5|212483.5|212638.5|212488.5|212632.9|212482.9|27
1637751710000|2021-11-24 11:01:50|212632.5|212482.5|212632.5|212482.5|212636.2|212486.2|212631.2|212481.2|23
1637751720000|2021-11-24 11:02:00|212631.6|212481.6|212633.5|212483.5|212635|212485|212631.2|212481.2|19
1637751730000|2021-11-24 11:02:10|212634.3|212484.3|212632.9|212482.9|212635.8|212485.8|212632.1|212482.1|8
1637751740000|2021-11-24 11:02:20|212632.7|212482.7|212602.9|212452.9|212632.7|212482.7|212602.9|212452.9|6
1637751750000|2021-11-24 11:02:30|212597.3|212447.3|212615.1|212465.1|212616|212466|212597.3|212447.3|31
1637751760000|2021-11-24 11:02:40|212611|212461|212617.8|212467.8|212621.7|212471.7|212607.1|212457.1|28
1637751770000|2021-11-24 11:02:50|212619.8|212469.8|212616.2|212466.2|212629.6|212479.6|212613.2|212463.2|23
1637751780000|2021-11-24 11:03:00|212616|212466|212612.7|212462.7|212621.2|212471.2|212609.3|212459.3|28
1637751790000|2021-11-24 11:03:10|212609.9|212459.9|212608.5|212458.5|212613.2|212463.2|212603.8|212453.8|27
1637751800000|2021-11-24 11:03:20|212611.3|212461.3|212607.1|212457.1|212611.7|212461.7|212604.7|212454.7|33
1637751810000|2021-11-24 11:03:30|212606.1|212456.1|212609.3|212459.3|212611.2|212461.2|212606|212456|23
1637751820000|2021-11-24 11:03:40|212610.5|212460.5|212612.1|212462.1|212613.1|212463.1|212605.1|212455.1|28
1637751830000|2021-11-24 11:03:50|212614.7|212464.7|212611.7|212461.7|212615.8|212465.8|212610|212460|26
1637751840000|2021-11-24 11:04:00|212612|212462|212575.7|212525.7|212622.7|212525.7|212575.7|212461.2|28
1637751850000|2021-11-24 11:04:10|212620.1|212470.1|212618.3|212468.3|212620.8|212520.3|212570.3|212464.8|24
1637751860000|2021-11-24 11:04:20|212612.8|212462.8|212615.9|212465.9|212620|212470|212608.2|212458.2|29
1637751870000|2021-11-24 11:04:30|212616.7|212466.7|212613.6|212463.6|212616.8|212466.8|212610.4|212460.4|28
1637751880000|2021-11-24 11:04:40|212613.9|212463.9|212611.7|212461.7|212614.2|212464.2|212608.3|212458.3|22
1637751890000|2021-11-24 11:04:50|212612.7|212462.7|212612.3|212462.3|212616.5|212466.5|212610|212460|24
1637751900000|2021-11-24 11:05:00|212613|212463|212618.9|212468.9|212618.9|212520|212570|212460.6|24
1637751910000|2021-11-24 11:05:10|212569.7|212519.7|212615.1|212465.1|212616.3|212521|212566.7|212462.5|18
1637751920000|2021-11-24 11:05:20|212614.6|212464.6|212608.7|212458.7|212620.2|212522.4|212572.4|212456|24
1637751930000|2021-11-24 11:05:30|212604.7|212454.7|212605.1|212455.1|212610.7|212460.7|212604.7|212454.7|29
1637751940000|2021-11-24 11:05:40|212608.1|212458.1|212613.2|212463.2|212613.2|212463.2|212604.6|212454.6|31
1637751950000|2021-11-24 11:05:50|212615|212465|212610.1|212460.1|212617.7|212467.7|212608.2|212458.2|27
1637751960000|2021-11-24 11:06:00|212609.2|212459.2|212611.9|212461.9|212613.3|212463.3|212609.1|212459.1|27
1637751970000|2021-11-24 11:06:10|212611.4|212461.4|212603.5|212453.5|212613.7|212463.7|212603.5|212453.5|26
1637751980000|2021-11-24 11:06:20|212603.7|212453.7|212606.7|212456.7|212608.4|212458.4|212601.8|212451.8|28
1637751990000|2021-11-24 11:06:30|212606.6|212456.6|212610.2|212460.2|212620.2|212470.2|212606.6|212456.6|23
1637752000000|2021-11-24 11:06:40|212610.1|212460.1|212616.5|212466.5|212617.6|212467.6|212604.5|212454.5|20
1637752010000|2021-11-24 11:06:50|212613.6|212463.6|212616.4|212466.4|212617.1|212467.1|212610.5|212460.5|16
1637752020000|2021-11-24 11:07:00|212614.6|212464.6|212615.8|212465.8|212619.6|212469.6|212612.3|212462.3|28
1637752030000|2021-11-24 11:07:10|212616.2|212466.2|212624.4|212474.4|212627|212477|212616.2|212466.2|26
1637752040000|2021-11-24 11:07:20|212623.6|212473.6|212623|212473|212624.5|212474.5|212618.6|212468.6|31
1637752050000|2021-11-24 11:07:30|212620.4|212470.4|212622|212472|212626.1|212476.1|212617.9|212467.9|32
1637752060000|2021-11-24 11:07:40|212621.6|212471.6|212627.7|212477.7|212632.2|212482.2|212619.8|212469.8|35
1637752070000|2021-11-24 11:07:50|212627.8|212477.8|212632.4|212482.4|212632.7|212482.7|212625.1|212475.1|27
1637752080000|2021-11-24 11:08:00|212627.5|212477.5|212626.4|212476.4|212632.3|212482.3|212626.3|212476.3|27
1637752090000|2021-11-24 11:08:10|212627|212477|212634.4|212484.4|212634.4|212484.4|212626.1|212476.1|26
1637752100000|2021-11-24 11:08:20|212634.3|212484.3|212632.8|212482.8|212635.1|212485.1|212626.5|212476.5|31
1637752110000|2021-11-24 11:08:30|212631.9|212481.9|212626.5|212476.5|212633.3|212483.3|212625.3|212475.3|29
1637752120000|2021-11-24 11:08:40|212625|212475|212633|212483|212633|212483|212619.2|212469.2|30
1637752130000|2021-11-24 11:08:50|212631.8|212481.8|212634.5|212484.5|212634.5|212484.5|212630|212480|29
1637752140000|2021-11-24 11:09:00|212633.9|212483.9|212633.8|212483.8|212637.8|212487.8|212620.4|212470.4|34
1637752150000|2021-11-24 11:09:10|212640.2|212490.2|212632.9|212482.9|212643.7|212493.7|212631|212481|22
1637752160000|2021-11-24 11:09:20|212632.6|212482.6|212635.3|212485.3|212635.3|212485.3|212629.5|212479.5|23
1637752170000|2021-11-24 11:09:30|212634.3|212484.3|212630.8|212480.8|212636.4|212486.4|212629.5|212479.5|21
1637752180000|2021-11-24 11:09:40|212631.5|212481.5|212636.7|212486.7|212638|212488|212630|212480|23
1637752190000|2021-11-24 11:09:50|212637.2|212487.2|212633.2|212483.2|212638.2|212488.2|212632|212482|21
1637752200000|2021-11-24 11:10:00|212632.6|212482.6|212637.6|212487.6|212638.8|212488.8|212632.2|212482.2|24
1637752210000|2021-11-24 11:10:10|212636.3|212486.3|212628.8|212478.8|212637.6|212487.6|212628.8|212478.8|26
1637752220000|2021-11-24 11:10:20|212627.8|212477.8|212634.5|212484.5|212636|212486|212626.8|212476.8|23
1637752230000|2021-11-24 11:10:30|212634.3|212484.3|212633.6|212483.6|212635.8|212485.8|212625.2|212475.2|28
1637752240000|2021-11-24 11:10:40|212632.8|212482.8|212632.2|212482.2|212637.7|212487.7|212629.4|212479.4|21
1637752250000|2021-11-24 11:10:50|212632.3|212482.3|212639.3|212489.3|212639.3|212489.3|212630.9|212480.9|23
1637752260000|2021-11-24 11:11:00|212639.1|212489.1|212633.5|212483.5|212640.4|212490.4|212633.5|212483.5|23
1637752270000|2021-11-24 11:11:10|212634.8|212484.8|212630.5|212480.5|212638.9|212488.9|212626.9|212476.9|25
1637752280000|2021-11-24 11:11:20|212635.5|212485.5|212632.1|212482.1|212638.2|212488.2|212631.4|212481.4|20
1637752290000|2021-11-24 11:11:30|212632.3|212482.3|212641.4|212491.4|212641.4|212491.4|212617.6|212467.6|30
1637752300000|2021-11-24 11:11:40|212643.1|212493.1|212636.6|212486.6|212643.1|212493.1|212630.9|212480.9|18
1637752310000|2021-11-24 11:11:50|212637.2|212487.2|212635.3|212485.3|212637.7|212487.7|212631.1|212481.1|20
1637752320000|2021-11-24 11:12:00|212632.9|212482.9|212638.8|212488.8|212641.1|212491.1|212618.2|212468.2|29
1637752330000|2021-11-24 11:12:10|212639.1|212489.1|212640.4|212490.4|212642|212492|212633.1|212483.1|34
1637752340000|2021-11-24 11:12:20|212642|212492|212639.5|212489.5|212644.1|212494.1|212638.3|212488.3|20
1637752350000|2021-11-24 11:12:30|212639.3|212489.3|212663.9|212513.9|212664.9|212514.9|212637.2|212487.2|26
1637752360000|2021-11-24 11:12:40|212672.3|212522.3|212662.6|212512.6|212672.3|212522.3|212644.7|212494.7|30
1637752370000|2021-11-24 11:12:50|212659.9|212509.9|212669.6|212519.6|212671.5|212521.5|212659.6|212509.6|27
1637752380000|2021-11-24 11:13:00|212669.1|212519.1|212682|212532|212686.6|212536.6|212668|212518|21
1637752390000|2021-11-24 11:13:10|212669.8|212519.8|212688.5|212538.5|212688.5|212538.5|212669.8|212519.8|15
1637752400000|2021-11-24 11:13:20|212688.7|212538.7|212683.8|212533.8|212690.3|212540.3|212683.8|212533.8|16
1637752410000|2021-11-24 11:13:30|212688.9|212538.9|212691.5|212541.5|212693.1|212543.1|212684.1|212534.1|16
1637752420000|2021-11-24 11:13:40|212691.8|212541.8|212666.3|212516.3|212692.8|212542.8|212664.2|212514.2|20
1637752430000|2021-11-24 11:13:50|212668.5|212518.5|212667.2|212517.2|212669.2|212519.2|212662.2|212512.2|28
1637752440000|2021-11-24 11:14:00|212667|212517|212670|212520|212670|212520|212662.8|212512.8|22
1637752450000|2021-11-24 11:14:10|212668.4|212518.4|212664|212514|212670.1|212520.1|212658|212508|36
1637752460000|2021-11-24 11:14:20|212664.8|212514.8|212664|212514|212671.9|212521.9|212661.2|212511.2|31
1637752470000|2021-11-24 11:14:30|212659.7|212509.7|212680.6|212530.6|212680.6|212530.6|212653.8|212503.8|32
1637752480000|2021-11-24 11:14:40|212677.9|212527.9|212608|212558|212682.7|212561.9|212608|212512.5|32
1637752490000|2021-11-24 11:14:50|212666|212516|212654.2|212504.2|212674.8|212524.8|212646.1|212496.1|29
1637752500000|2021-11-24 11:15:00|212657.6|212507.6|212669.7|212519.7|212676.9|212526.9|212656.5|212506.5|31
1637752510000|2021-11-24 11:15:10|212665.4|212515.4|212665.6|212515.6|212673.7|212523.7|212644.2|212494.2|27
1637752520000|2021-11-24 11:15:20|212670.4|212520.4|212661.3|212511.3|212671.5|212521.5|212650.4|212500.4|30
1637752530000|2021-11-24 11:15:30|212663.8|212513.8|212664.7|212514.7|212671.4|212521.4|212659.2|212509.2|26
1637752540000|2021-11-24 11:15:40|212656.3|212506.3|212665.7|212515.7|212672.6|212522.6|212646.5|212496.5|25
1637752550000|2021-11-24 11:15:50|212667.6|212517.6|212669|212519|212671.4|212521.4|212654.6|212504.6|32
1637752560000|2021-11-24 11:16:00|212669.2|212519.2|212713.9|212563.9|212726.3|212576.3|212665.3|212515.3|31
1637752570000|2021-11-24 11:16:10|212723.6|212573.6|212725.2|212575.2|212731.3|212581.3|212711.4|212561.4|24
1637752580000|2021-11-24 11:16:20|212730.5|212580.5|212723.5|212573.5|212788.8|212638.8|212719.4|212569.4|28
1637752590000|2021-11-24 11:16:30|212726.7|212576.7|212749.2|212599.2|212753.8|212603.8|212717.9|212567.9|31
1637752600000|2021-11-24 11:16:40|212753.9|212603.9|212717.1|212567.1|212753.9|212603.9|212703.5|212553.5|33
1637752610000|2021-11-24 11:16:50|212719.9|212569.9|212719|212569|212732.2|212582.2|212709.9|212559.9|24
1637752620000|2021-11-24 11:17:00|212721.3|212571.3|212719.5|212569.5|212723.8|212573.8|212710.5|212560.5|23
1637752630000|2021-11-24 11:17:10|212718.1|212568.1|212709.2|212559.2|212723.4|212573.4|212705|212555|29
1637752640000|2021-11-24 11:17:20|212709.6|212559.6|212714.7|212564.7|212728.7|212578.7|212702|212552|32
1637752650000|2021-11-24 11:17:30|212719|212569|212711.1|212561.1|212722.2|212572.2|212699.7|212549.7|25
1637752660000|2021-11-24 11:17:40|212710.9|212560.9|212709.2|212559.2|212712.4|212562.4|212705.8|212555.8|24
1637752670000|2021-11-24 11:17:50|212710.4|212560.4|212711.4|212561.4|212727|212577|212695.8|212545.8|26
1637752680000|2021-11-24 11:18:00|212713.6|212563.6|212710.5|212560.5|212719.4|212569.4|212700.7|212550.7|33
1637752690000|2021-11-24 11:18:10|212709.9|212559.9|212697.2|212547.2|212713.6|212563.6|212697.2|212547.2|32
1637752700000|2021-11-24 11:18:20|212695|212545|212704.7|212554.7|212707.3|212557.3|212695|212545|19
1637752710000|2021-11-24 11:18:30|212703.3|212553.3|212702.6|212552.6|212711.2|212561.2|212701.2|212551.2|21
1637752720000|2021-11-24 11:18:40|212703.1|212553.1|212705.7|212555.7|212708.4|212558.4|212701.7|212551.7|23
1637752730000|2021-11-24 11:18:50|212703.3|212553.3|212710|212560|212711.1|212561.1|212702.1|212552.1|21
1637752740000|2021-11-24 11:19:00|212710.8|212560.8|212708|212558|212714.3|212564.3|212696.4|212546.4|25
1637752750000|2021-11-24 11:19:10|212709|212559|212710|212560|212714.8|212564.8|212705.4|212555.4|26
1637752760000|2021-11-24 11:19:20|212708.9|212558.9|212710.6|212560.6|212713.2|212563.2|212707.2|212557.2|15
1637752770000|2021-11-24 11:19:30|212710.7|212560.7|212707.6|212557.6|212712.7|212562.7|212707.6|212557.6|30
1637752780000|2021-11-24 11:19:40|212701.4|212551.4|212709.2|212559.2|212712.5|212562.5|212697.5|212547.5|28
1637752790000|2021-11-24 11:19:50|212710.4|212560.4|212703.7|212553.7|212711.6|212561.6|212701.8|212551.8|24
1637752800000|2021-11-24 11:20:00|212706.4|212556.4|212714.3|212564.3|212725.5|212575.5|212699.7|212549.7|35
1637752810000|2021-11-24 11:20:10|212718.1|212568.1|212711.2|212561.2|212719.1|212569.1|212710.4|212560.4|22
1637752820000|2021-11-24 11:20:20|212717.6|212567.6|212712.2|212562.2|212717.7|212567.7|212709|212559|15
1637752830000|2021-11-24 11:20:30|212710.6|212560.6|212708|212558|212712.1|212562.1|212708|212558|14
1637752840000|2021-11-24 11:20:40|212707.7|212557.7|212707.6|212557.6|212713.6|212563.6|212707.2|212557.2|25
1637752850000|2021-11-24 11:20:50|212707.4|212557.4|212710.3|212560.3|212712.3|212562.3|212703.7|212553.7|25
1637752860000|2021-11-24 11:21:00|212710.1|212560.1|212709.4|212559.4|212710.2|212560.2|212706.9|212556.9|25
1637752870000|2021-11-24 11:21:10|212708.3|212558.3|212704.4|212554.4|212713.7|212563.7|212678.2|212528.2|25
1637752880000|2021-11-24 11:21:20|212699.4|212549.4|212700.9|212550.9|212712.7|212562.7|212690.1|212540.1|29
1637752890000|2021-11-24 11:21:30|212702.3|212552.3|212698.1|212548.1|212708.6|212558.6|212695.6|212545.6|29
1637752900000|2021-11-24 11:21:40|212698.8|212548.8|212685.2|212535.2|212712.8|212562.8|212678.5|212528.5|34
1637752910000|2021-11-24 11:21:50|212691.1|212541.1|212691.3|212541.3|212701.2|212573|212623|212520.4|33
1637752920000|2021-11-24 11:22:00|212690.6|212540.6|212722.9|212572.9|212723.9|212573.9|212690.6|212540.6|25
1637752930000|2021-11-24 11:22:10|212726.8|212576.8|212713.6|212563.6|212734.5|212584.5|212710.4|212560.4|27
1637752940000|2021-11-24 11:22:20|212717|212567|212715.5|212565.5|212721.4|212571.4|212706.5|212556.5|32
1637752950000|2021-11-24 11:22:30|212708.5|212558.5|212722.1|212572.1|212730|212580|212701.6|212551.6|29
1637752960000|2021-11-24 11:22:40|212724.6|212574.6|212727.7|212577.7|212727.7|212577.7|212723|212573|8
1637752970000|2021-11-24 11:22:50|212726|212576|212722.7|212572.7|212728.2|212578.2|212712|212562|17
1637752980000|2021-11-24 11:23:00|212719.7|212569.7|212715.6|212565.6|212720.5|212570.5|212714|212564|25
1637752990000|2021-11-24 11:23:10|212717.3|212567.3|212724.6|212574.6|212728.1|212578.1|212716|212566|31
1637753000000|2021-11-24 11:23:20|212724|212574|212720.5|212570.5|212729.1|212579.1|212713.6|212563.6|29
1637753010000|2021-11-24 11:23:30|212720.1|212570.1|212717.3|212567.3|212721.2|212571.2|212711.6|212561.6|18
1637753020000|2021-11-24 11:23:40|212720.3|212570.3|212716.6|212566.6|212720.3|212570.3|212714.9|212564.9|21
1637753030000|2021-11-24 11:23:50|212715.5|212565.5|212718.7|212568.7|212721.3|212571.3|212708.6|212558.6|28
1637753040000|2021-11-24 11:24:00|212721.8|212571.8|212729.9|212579.9|212734.5|212584.5|212721.5|212571.5|26
1637753050000|2021-11-24 11:24:10|212729.7|212579.7|212734.6|212584.6|212734.6|212584.6|212725.2|212575.2|15
1637753060000|2021-11-24 11:24:20|212735.1|212585.1|212715.9|212565.9|212735.1|212585.1|212713.6|212563.6|27
1637753070000|2021-11-24 11:24:30|212717.5|212567.5|212719.3|212569.3|212720.9|212570.9|212710.7|212560.7|30
1637753080000|2021-11-24 11:24:40|212719.6|212569.6|212721.8|212571.8|212728|212578|212717.3|212567.3|24
1637753090000|2021-11-24 11:24:50|212722.1|212572.1|212724.2|212574.2|212729.1|212579.1|212720.3|212570.3|23
1637753100000|2021-11-24 11:25:00|212725.1|212575.1|212756.7|212606.7|212766.6|212616.6|212725.1|212575.1|30
1637753110000|2021-11-24 11:25:10|212757.4|212607.4|212754|212604|212758.3|212608.3|212750.5|212600.5|27
1637753120000|2021-11-24 11:25:20|212756.5|212606.5|212756.5|212606.5|212757.2|212607.2|212751|212601|11
1637753130000|2021-11-24 11:25:30|212755.2|212605.2|212739.8|212589.8|212758.4|212608.4|212726.2|212576.2|31
1637753140000|2021-11-24 11:25:40|212730.9|212580.9|212728.4|212578.4|212739.5|212589.5|212715|212565|29
1637753150000|2021-11-24 11:25:50|212728.1|212578.1|212726.2|212576.2|212732.8|212582.8|212717.5|212567.5|19
1637753160000|2021-11-24 11:26:00|212727.1|212577.1|212727.2|212577.2|212729|212579|212721.3|212571.3|31
1637753170000|2021-11-24 11:26:10|212728.1|212578.1|212723.5|212573.5|212728.1|212578.1|212723.5|212573.5|24
1637753180000|2021-11-24 11:26:20|212724.4|212574.4|212727.5|212577.5|212731.1|212581.1|212718.2|212568.2|20
1637753190000|2021-11-24 11:26:30|212725.8|212575.8|212729|212579|212729|212579|212723.8|212573.8|17
1637753200000|2021-11-24 11:26:40|212727.8|212577.8|212727.2|212577.2|212731.3|212581.3|212725.2|212575.2|21
1637753210000|2021-11-24 11:26:50|212727.4|212577.4|212726.1|212576.1|212730.7|212580.7|212718.2|212568.2|22
1637753220000|2021-11-24 11:27:00|212725.4|212575.4|212728.5|212578.5|212729.2|212579.2|212725.4|212575.4|16
1637753230000|2021-11-24 11:27:10|212727.9|212577.9|212727.3|212577.3|212729.3|212579.3|212724.5|212574.5|21
1637753240000|2021-11-24 11:27:20|212727.4|212577.4|212725.7|212575.7|212727.4|212577.4|212719.9|212569.9|19
1637753250000|2021-11-24 11:27:30|212725.3|212575.3|212727.1|212577.1|212731.9|212581.9|212722.4|212572.4|21
1637753260000|2021-11-24 11:27:40|212727.2|212577.2|212730.5|212580.5|212731.2|212581.2|212725.8|212575.8|18
1637753270000|2021-11-24 11:27:50|212730.4|212580.4|212723.6|212573.6|212730.4|212580.4|212718.4|212568.4|28
1637753280000|2021-11-24 11:28:00|212720.6|212570.6|212722.1|212572.1|212725.5|212575.5|212720.6|212570.6|20
1637753290000|2021-11-24 11:28:10|212722.4|212572.4|212724.5|212574.5|212727|212577|212722.4|212572.4|24
1637753300000|2021-11-24 11:28:20|212727.9|212577.9|212723.3|212573.3|212727.9|212577.9|212722.4|212572.4|15
1637753310000|2021-11-24 11:28:30|212724.4|212574.4|212726.6|212576.6|212727|212577|212723|212573|15
1637753320000|2021-11-24 11:28:40|212727.4|212577.4|212727.6|212577.6|212732.9|212582.9|212718.6|212568.6|22
1637753330000|2021-11-24 11:28:50|212727.9|212577.9|212731|212581|212731.2|212581.2|212726.8|212576.8|14
1637753340000|2021-11-24 11:29:00|212730.4|212580.4|212726.6|212576.6|212732.6|212582.6|212726.6|212576.6|15
1637753350000|2021-11-24 11:29:10|212727.7|212577.7|212723.5|212573.5|212732.9|212582.9|212723.5|212573.5|18
1637753360000|2021-11-24 11:29:20|212723.6|212573.6|212727.4|212577.4|212727.6|212577.6|212723.3|212573.3|23
1637753370000|2021-11-24 11:29:30|212729.9|212579.9|212725.4|212575.4|212732.7|212582.7|212724.1|212574.1|19
1637753380000|2021-11-24 11:29:40|212723.4|212573.4|212729.8|212579.8|212730.5|212580.5|212723.4|212573.4|17
1637753390000|2021-11-24 11:29:50|212729.4|212579.4|212728.2|212578.2|212731.2|212581.2|212725.6|212575.6|19
1637753400000|2021-11-24 11:30:00|212728.3|212578.3|212772.5|212622.5|212780.8|212630.8|212723.3|212573.3|30
1637753410000|2021-11-24 11:30:10|212771.8|212621.8|212771.9|212621.9|212773.5|212623.5|212767.1|212617.1|24
1637753420000|2021-11-24 11:30:20|212776.1|212626.1|212768.6|212618.6|212776.1|212626.1|212768.2|212618.2|14
1637753430000|2021-11-24 11:30:30|212768.5|212618.5|212774.1|212624.1|212774.1|212624.1|212765.3|212615.3|15
1637753440000|2021-11-24 11:30:40|212773.5|212623.5|212803.4|212653.4|212810.1|212660.1|212773.5|212623.5|25
1637753450000|2021-11-24 11:30:50|212803.5|212653.5|212766|212616|212805.9|212655.9|212763.2|212613.2|22
1637753460000|2021-11-24 11:31:00|212763.2|212613.2|212763.2|212613.2|212770.6|212620.6|212763.2|212613.2|20
1637753470000|2021-11-24 11:31:10|212762.7|212612.7|212762.8|212612.8|212765.1|212615.1|212761.2|212611.2|24
1637753480000|2021-11-24 11:31:20|212761.1|212611.1|212763.3|212613.3|212765|212615|212760.4|212610.4|14
1637753490000|2021-11-24 11:31:30|212762|212612|212725.6|212575.6|212763.2|212613.2|212718.1|212568.1|33
1637753500000|2021-11-24 11:31:40|212723.3|212573.3|212726.2|212576.2|212731.6|212581.6|212712.8|212562.8|25
1637753510000|2021-11-24 11:31:50|212723.6|212573.6|212720.3|212570.3|212725.5|212575.5|212716.2|212566.2|25
1637753520000|2021-11-24 11:32:00|212716.6|212566.6|212714.9|212564.9|212717.8|212567.8|212710.9|212560.9|19
1637753530000|2021-11-24 11:32:10|212716.3|212566.3|212710.8|212560.8|212720.7|212570.7|212708|212558|17
1637753540000|2021-11-24 11:32:20|212707.7|212557.7|212701|212551|212710.5|212560.5|212701|212551|31
1637753550000|2021-11-24 11:32:30|212704.7|212554.7|212676.2|212526.2|212706.6|212556.6|212672.9|212522.9|29
1637753560000|2021-11-24 11:32:40|212677.9|212527.9|212678.7|212528.7|212687|212537|212674.3|212524.3|29
1637753570000|2021-11-24 11:32:50|212679|212529|212671|212521|212680.1|212530.1|212665.7|212515.7|28
1637753580000|2021-11-24 11:33:00|212669.4|212519.4|212671.5|212521.5|212675.6|212525.6|212668.9|212518.9|29
1637753590000|2021-11-24 11:33:10|212671.7|212521.7|212676.1|212526.1|212676.1|212526.1|212663.2|212513.2|27
1637753600000|2021-11-24 11:33:20|212674.9|212524.9|212675.5|212525.5|212677.2|212527.2|212672.6|212522.6|25
1637753610000|2021-11-24 11:33:30|212674.8|212524.8|212677|212527|212678.2|212528.2|212674.8|212524.8|24
1637753620000|2021-11-24 11:33:40|212677.2|212527.2|212678.2|212528.2|212678.2|212528.2|212675.1|212525.1|24
1637753630000|2021-11-24 11:33:50|212678.1|212528.1|212678.9|212528.9|212684.1|212534.1|212674.3|212524.3|27
1637753640000|2021-11-24 11:34:00|212677.7|212527.7|212673.5|212523.5|212678.3|212528.3|212672|212522|25
1637753650000|2021-11-24 11:34:10|212673.2|212523.2|212674.9|212524.9|212674.9|212524.9|212670.6|212520.6|25
1637753660000|2021-11-24 11:34:20|212674.8|212524.8|212675|212525|212677.1|212527.1|212672|212522|23
1637753670000|2021-11-24 11:34:30|212673.5|212523.5|212677|212527|212677.5|212527.5|212671.7|212521.7|18
1637753680000|2021-11-24 11:34:40|212676.9|212526.9|212678.5|212528.5|212681.1|212531.1|212672.4|212522.4|26
1637753690000|2021-11-24 11:34:50|212679|212529|212674.4|212524.4|212680|212530|212674.4|212524.4|24
1637753700000|2021-11-24 11:35:00|212674.8|212524.8|212678.6|212528.6|212678.6|212528.6|212673.7|212523.7|31
1637753710000|2021-11-24 11:35:10|212678.2|212528.2|212670.1|212520.1|212678.2|212528.2|212669.9|212519.9|26
1637753720000|2021-11-24 11:35:20|212671.2|212521.2|212669.3|212519.3|212673.5|212523.5|212668.8|212518.8|16
1637753730000|2021-11-24 11:35:30|212669|212519|212672.9|212522.9|212672.9|212522.9|212668.2|212518.2|22
1637753740000|2021-11-24 11:35:40|212672.1|212522.1|212671.5|212521.5|212672.8|212522.8|212667.6|212517.6|22
1637753750000|2021-11-24 11:35:50|212672.9|212522.9|212676.4|212526.4|212676.4|212526.4|212671.8|212521.8|17
1637753760000|2021-11-24 11:36:00|212672.9|212522.9|212673.8|212523.8|212680.6|212530.6|212672.9|212522.9|25
1637753770000|2021-11-24 11:36:10|212674.5|212524.5|212671.8|212521.8|212674.5|212524.5|212670.3|212520.3|15
1637753780000|2021-11-24 11:36:20|212672.6|212522.6|212672.7|212522.7|212677.2|212527.2|212669.8|212519.8|20
1637753790000|2021-11-24 11:36:30|212672.6|212522.6|212671.8|212521.8|212673.8|212523.8|212669.7|212519.7|30
1637753800000|2021-11-24 11:36:40|212672.3|212522.3|212676.4|212526.4|212685.8|212535.8|212672.3|212522.3|22
1637753810000|2021-11-24 11:36:50|212677.5|212527.5|212673.5|212523.5|212678|212528|212668.9|212518.9|23
1637753820000|2021-11-24 11:37:00|212672.2|212522.2|212677.6|212527.6|212677.8|212527.8|212669.7|212519.7|17
1637753830000|2021-11-24 11:37:10|212677.8|212527.8|212670.6|212520.6|212679.7|212529.7|212668.8|212518.8|30
1637753840000|2021-11-24 11:37:20|212676.6|212526.6|212678.6|212528.6|212681.8|212531.8|212668.9|212518.9|24
1637753850000|2021-11-24 11:37:30|212677.8|212527.8|212669.7|212519.7|212679|212529|212668.1|212518.1|19
1637753860000|2021-11-24 11:37:40|212670.8|212520.8|212672.3|212522.3|212674|212524|212666.4|212516.4|23
1637753870000|2021-11-24 11:37:50|212672.2|212522.2|212670.2|212520.2|212673.9|212523.9|212670|212520|23
1637753880000|2021-11-24 11:38:00|212669|212519|212668.7|212518.7|212673.4|212523.4|212667.1|212517.1|31
1637753890000|2021-11-24 11:38:10|212669.8|212519.8|212667.9|212517.9|212669.8|212519.8|212667.2|212517.2|15
1637753900000|2021-11-24 11:38:20|212669.1|212519.1|212669.6|212519.6|212672.5|212522.5|212667.7|212517.7|19
1637753910000|2021-11-24 11:38:30|212671.1|212521.1|212664.5|212514.5|212671.2|212521.2|212664.5|212514.5|28
1637753920000|2021-11-24 11:38:40|212663.4|212513.4|212667.7|212517.7|212667.8|212517.8|212662.1|212512.1|16
1637753930000|2021-11-24 11:38:50|212667|212517|212668.7|212518.7|212671.8|212521.8|212667|212517|19
1637753940000|2021-11-24 11:39:00|212669.1|212519.1|212677.5|212527.5|212681.1|212531.1|212667.2|212517.2|18
1637753950000|2021-11-24 11:39:10|212676.9|212526.9|212672.9|212522.9|212677.3|212527.3|212668.9|212518.9|27
1637753960000|2021-11-24 11:39:20|212669|212519|212670.7|212520.7|212675|212525|212667.7|212517.7|28
1637753970000|2021-11-24 11:39:30|212669.6|212519.6|212672|212522|212673.4|212523.4|212661.7|212511.7|21
1637753980000|2021-11-24 11:39:40|212671.7|212521.7|212673|212523|212674|212524|212669.8|212519.8|23
1637753990000|2021-11-24 11:39:50|212675.3|212525.3|212671|212521|212676.3|212526.3|212670.4|212520.4|18
1637754000000|2021-11-24 11:40:00|212670.9|212520.9|212665.7|212515.7|212671.5|212521.5|212660.2|212510.2|19
1637754010000|2021-11-24 11:40:10|212668.5|212518.5|212667|212517|212670.2|212520.2|212664.7|212514.7|23
1637754020000|2021-11-24 11:40:20|212668.7|212518.7|212621.6|212471.6|212668.7|212518.7|212618.2|212468.2|28
1637754030000|2021-11-24 11:40:30|212621.1|212471.1|212632.2|212482.2|212635.6|212485.6|212621.1|212471.1|28
1637754040000|2021-11-24 11:40:40|212636|212486|212624|212474|212636.3|212486.3|212623.7|212473.7|28
1637754050000|2021-11-24 11:40:50|212624.5|212474.5|212621.7|212471.7|212632.7|212482.7|212620.9|212470.9|20
1637754060000|2021-11-24 11:41:00|212625.6|212475.6|212627.9|212477.9|212628.9|212478.9|212621.5|212471.5|23
1637754070000|2021-11-24 11:41:10|212627.8|212477.8|212625.6|212475.6|212628.9|212478.9|212623|212473|22
1637754080000|2021-11-24 11:41:20|212623.9|212473.9|212607.7|212457.7|212623.9|212473.9|212607.7|212457.7|28
1637754090000|2021-11-24 11:41:30|212622.9|212472.9|212631.8|212481.8|212631.8|212481.8|212599.5|212449.5|34
1637754100000|2021-11-24 11:41:40|212633.7|212483.7|212629.6|212479.6|212633.7|212483.7|212623.1|212473.1|27
1637754110000|2021-11-24 11:41:50|212630.2|212480.2|212632.1|212482.1|212638.4|212488.4|212628.9|212478.9|27
1637754120000|2021-11-24 11:42:00|212632.5|212482.5|212617|212467|212636.5|212486.5|212612.5|212462.5|29
1637754130000|2021-11-24 11:42:10|212616.4|212466.4|212614|212464|212620.6|212470.6|212611|212461|29
1637754140000|2021-11-24 11:42:20|212614.7|212464.7|212621|212471|212628.9|212478.9|212610.2|212460.2|28
1637754150000|2021-11-24 11:42:30|212617.5|212467.5|212629.2|212479.2|212629.2|212479.2|212616.6|212466.6|25
1637754160000|2021-11-24 11:42:40|212627.8|212477.8|212618.2|212468.2|212628.4|212478.4|212617.8|212467.8|26
1637754170000|2021-11-24 11:42:50|212623|212473|212615.7|212465.7|212627.9|212477.9|212614.6|212464.6|24
1637754180000|2021-11-24 11:43:00|212619.6|212469.6|212618.9|212468.9|212620.6|212470.6|212615.9|212465.9|20
1637754190000|2021-11-24 11:43:10|212620.2|212470.2|212627.1|212477.1|212629|212479|212616.7|212466.7|23
1637754200000|2021-11-24 11:43:20|212624.6|212474.6|212624|212474|212626.9|212476.9|212609.8|212459.8|30
1637754210000|2021-11-24 11:43:30|212626.4|212476.4|212630.3|212480.3|212632.8|212482.8|212626.4|212476.4|27
1637754220000|2021-11-24 11:43:40|212631.8|212481.8|212642.5|212492.5|212648.1|212498.1|212628.8|212478.8|32
1637754230000|2021-11-24 11:43:50|212645.5|212495.5|212647.6|212497.6|212657.4|212507.4|212634.8|212484.8|27
1637754240000|2021-11-24 11:44:00|212647.3|212497.3|212658.1|212508.1|212658.1|212508.1|212645.4|212495.4|23
1637754250000|2021-11-24 11:44:10|212658.3|212508.3|212649.2|212499.2|212659.2|212509.2|212648.1|212498.1|21
1637754260000|2021-11-24 11:44:20|212648.1|212498.1|212654.9|212504.9|212656.6|212506.6|212647.1|212497.1|21
1637754270000|2021-11-24 11:44:30|212655|212505|212642.6|212492.6|212655.7|212542.9|212592.9|212488.6|19
1637754280000|2021-11-24 11:44:40|212643.2|212493.2|212639.1|212489.1|212645.1|212495.1|212638.2|212488.2|24
1637754290000|2021-11-24 11:44:50|212639|212489|212599.6|212449.6|212639|212489|212594.6|212444.6|24
1637754300000|2021-11-24 11:45:00|212594.8|212444.8|212575.7|212425.7|212595.3|212445.3|212565.8|212415.8|34
1637754310000|2021-11-24 11:45:10|212577.4|212427.4|212573.8|212423.8|212577.4|212427.4|212561.1|212411.1|29
1637754320000|2021-11-24 11:45:20|212574|212424|212544.3|212394.3|212574|212424|212544.2|212394.2|35
1637754330000|2021-11-24 11:45:30|212546|212396|212542.3|212392.3|212551.1|212401.1|212534.5|212384.5|33
1637754340000|2021-11-24 11:45:40|212540.1|212390.1|212545.7|212395.7|212546.9|212396.9|212539.5|212389.5|32
1637754350000|2021-11-24 11:45:50|212549.2|212399.2|212543.9|212393.9|212557.7|212407.7|212540.5|212390.5|27
1637754360000|2021-11-24 11:46:00|212552.3|212402.3|212540.7|212390.7|212552.9|212402.9|212538.4|212388.4|30
1637754370000|2021-11-24 11:46:10|212539.4|212389.4|212549.2|212399.2|212549.2|212399.2|212536.4|212386.4|28
1637754380000|2021-11-24 11:46:20|212545.9|212395.9|212543|212393|212547|212397|212538.8|212388.8|27
1637754390000|2021-11-24 11:46:30|212541.8|212391.8|212533.8|212383.8|212543.5|212393.5|212533.2|212383.2|26
1637754400000|2021-11-24 11:46:40|212534.2|212384.2|212518.1|212368.1|212537.1|212387.1|212516.3|212366.3|29
1637754410000|2021-11-24 11:46:50|212521.7|212371.7|212533.1|212383.1|212538.5|212388.5|212518.2|212368.2|32
1637754420000|2021-11-24 11:47:00|212532.6|212382.6|212524.1|212374.1|212540.2|212390.2|212518.8|212368.8|33
1637754430000|2021-11-24 11:47:10|212523.7|212373.7|212535.1|212385.1|212540.2|212390.2|212522.3|212372.3|33
1637754440000|2021-11-24 11:47:20|212536.9|212386.9|212548|212398|212549.8|212449.3|212499.3|212386.3|28
1637754450000|2021-11-24 11:47:30|212547.1|212397.1|212544|212394|212547.8|212397.8|212540.6|212390.6|25
1637754460000|2021-11-24 11:47:40|212543.4|212393.4|212557.3|212407.3|212563.6|212413.6|212543.4|212393.4|32
1637754470000|2021-11-24 11:47:50|212561.1|212411.1|212547.8|212397.8|212561.1|212411.1|212544.9|212394.9|30
1637754480000|2021-11-24 11:48:00|212548.2|212398.2|212545.4|212395.4|212556.7|212406.7|212537.8|212387.8|31
1637754490000|2021-11-24 11:48:10|212546.9|212396.9|212543.9|212393.9|212553|212403|212538.9|212388.9|31
1637754500000|2021-11-24 11:48:20|212548.2|212398.2|212540.1|212390.1|212549.4|212399.4|212536.1|212386.1|31
1637754510000|2021-11-24 11:48:30|212533.8|212383.8|212525.2|212375.2|212536.1|212386.1|212510|212360|31
1637754520000|2021-11-24 11:48:40|212524.1|212374.1|212523.8|212373.8|212533.3|212383.3|212523.1|212373.1|26
1637754530000|2021-11-24 11:48:50|212523.6|212373.6|212540.5|212390.5|212542.8|212392.8|212523.2|212373.2|30
1637754540000|2021-11-24 11:49:00|212539.8|212389.8|212487.9|212337.9|212545.1|212395.1|212484.4|212334.4|31
1637754550000|2021-11-24 11:49:10|212483.8|212333.8|212490.6|212340.6|212498.4|212348.4|212483.8|212333.8|18
1637754560000|2021-11-24 11:49:20|212490.7|212340.7|212490|212340|212501|212351|212487.9|212337.9|13
1637754570000|2021-11-24 11:49:30|212490.5|212340.5|212490.2|212340.2|212500.9|212350.9|212488.5|212338.5|17
1637754580000|2021-11-24 11:49:40|212489.4|212339.4|212489.1|212339.1|212491.3|212401.3|212451.3|212336.7|14
1637754590000|2021-11-24 11:49:50|212489.2|212339.2|212489.4|212339.4|212504.6|212354.6|212486.6|212336.6|17
1637754600000|2021-11-24 11:50:00|212488.8|212338.8|212491.4|212341.4|212492|212342|212485|212335|19
1637754610000|2021-11-24 11:50:10|212491.7|212341.7|212487.2|212337.2|212492|212342|212487.2|212337.2|15
1637754620000|2021-11-24 11:50:20|212489.7|212339.7|212485.9|212335.9|212489.7|212339.7|212485.8|212335.8|10
1637754630000|2021-11-24 11:50:30|212486|212336|212484.3|212334.3|212486.5|212336.5|212483.9|212333.9|16
1637754640000|2021-11-24 11:50:40|212484.5|212334.5|212484.1|212334.1|212486.4|212336.4|212484.1|212334.1|9
1637754650000|2021-11-24 11:50:50|212490.4|212340.4|212488.2|212338.2|212490.4|212340.4|212484.3|212334.3|12
1637754660000|2021-11-24 11:51:00|212487.9|212337.9|212483.7|212333.7|212488.1|212338.1|212481.9|212331.9|9
1637754670000|2021-11-24 11:51:10|212484.3|212334.3|212483.4|212333.4|212484.4|212334.4|212482|212332|12
1637754680000|2021-11-24 11:51:20|212483.5|212333.5|212486.2|212336.2|212487.8|212337.8|212483.5|212333.5|14
1637754690000|2021-11-24 11:51:30|212485.5|212335.5|212485.5|212335.5|212488.5|212338.5|212485.5|212335.5|16
1637754700000|2021-11-24 11:51:40|212484.2|212334.2|212494.7|212344.7|212496.3|212346.3|212483.9|212333.9|18
1637754710000|2021-11-24 11:51:50|212496.2|212346.2|212510.6|212360.6|212510.7|212360.7|212494.9|212344.9|15
1637754720000|2021-11-24 11:52:00|212509.5|212359.5|212505.1|212355.1|212509.5|212359.5|212504.7|212354.7|14
1637754730000|2021-11-24 11:52:10|212504.1|212354.1|212504.6|212354.6|212505.2|212355.2|212504.1|212354.1|10
1637754740000|2021-11-24 11:52:20|212501.2|212351.2|212454.3|212304.3|212501.2|212351.2|212453.7|212303.7|25
1637754750000|2021-11-24 11:52:30|212459.2|212309.2|212446.1|212296.1|212462.8|212312.8|212441.8|212291.8|23
1637754760000|2021-11-24 11:52:40|212446.5|212296.5|212435|212285|212449.4|212299.4|212433.8|212283.8|25
1637754770000|2021-11-24 11:52:50|212435.4|212285.4|212432.1|212282.1|212436.7|212286.7|212428.4|212278.4|18
1637754780000|2021-11-24 11:53:00|212432.3|212282.3|212389.7|212239.7|212433.7|212283.7|212387.1|212237.1|22
1637754790000|2021-11-24 11:53:10|212388.3|212238.3|212337.9|212287.9|212399|212287.9|212337.9|212236.2|30
1637754800000|2021-11-24 11:53:20|212378.8|212228.8|212366.2|212216.2|212383.1|212233.1|212360.4|212210.4|19
1637754810000|2021-11-24 11:53:30|212366.3|212216.3|212386.6|212236.6|212386.6|212236.6|212366.3|212216.3|23
1637754820000|2021-11-24 11:53:40|212386.2|212236.2|212389.9|212239.9|212396.5|212296.1|212346|212234.5|30
1637754830000|2021-11-24 11:53:50|212385.1|212235.1|212394.9|212244.9|212395.2|212245.2|212385.1|212235.1|16
1637754840000|2021-11-24 11:54:00|212395|212245|212391|212241|212395|212245|212390.2|212240.2|12
1637754850000|2021-11-24 11:54:10|212391.6|212241.6|212385.3|212235.3|212395.9|212245.9|212385.3|212235.3|22
1637754860000|2021-11-24 11:54:20|212385.2|212235.2|212403|212253|212403|212253|212385.2|212235.2|27
1637754870000|2021-11-24 11:54:30|212400.9|212250.9|212378.8|212228.8|212403.9|212253.9|212378.8|212228.8|32
1637754880000|2021-11-24 11:54:40|212378.4|212228.4|212388.4|212238.4|212392.1|212242.1|212377|212227|22
1637754890000|2021-11-24 11:54:50|212389|212239|212383.6|212233.6|212396|212246|212381.3|212231.3|25
1637754900000|2021-11-24 11:55:00|212389|212239|212393.6|212243.6|212397.6|212247.6|212386.9|212236.9|28
1637754910000|2021-11-24 11:55:10|212395.1|212245.1|212444.3|212294.3|212447.6|212297.6|212395.1|212245.1|22
1637754920000|2021-11-24 11:55:20|212443.7|212293.7|212408.2|212258.2|212455.9|212305.9|212407.2|212257.2|33
1637754930000|2021-11-24 11:55:30|212407.9|212257.9|212414.9|212264.9|212432.5|212315.5|212364.6|212257.3|33
1637754940000|2021-11-24 11:55:40|212410.1|212260.1|212405.4|212255.4|212422.4|212272.4|212402.3|212252.3|23
1637754950000|2021-11-24 11:55:50|212406.6|212256.6|212420.1|212270.1|212429.6|212279.6|212404.1|212254.1|16
1637754960000|2021-11-24 11:56:00|212419.4|212269.4|212424.8|212274.8|212424.9|212274.9|212417.1|212267.1|22
1637754970000|2021-11-24 11:56:10|212423.2|212273.2|212441.1|212291.1|212441.5|212291.5|212422.2|212272.2|23
1637754980000|2021-11-24 11:56:20|212440.9|212290.9|212526.6|212376.6|212532.3|212382.3|212437.5|212287.5|27
1637754990000|2021-11-24 11:56:30|212526|212376|212523.8|212373.8|212526.1|212376.1|212523.1|212373.1|20
1637755000000|2021-11-24 11:56:40|212521.9|212371.9|212515.6|212365.6|212522.6|212372.6|212491.8|212341.8|31
1637755010000|2021-11-24 11:56:50|212517.4|212367.4|212525.1|212375.1|212525.9|212375.9|212514.4|212364.4|30
1637755020000|2021-11-24 11:57:00|212523.9|212373.9|212592.5|212442.5|212596.5|212446.5|212523.9|212373.9|25
1637755030000|2021-11-24 11:57:10|212594.3|212444.3|212559.6|212409.6|212594.6|212444.6|212547.9|212397.9|29
1637755040000|2021-11-24 11:57:20|212557.5|212407.5|212544.4|212394.4|212557.6|212407.6|212532.8|212382.8|33
1637755050000|2021-11-24 11:57:30|212534.6|212384.6|212539.3|212389.3|212545.2|212395.2|212534.6|212384.6|25
1637755060000|2021-11-24 11:57:40|212538.2|212388.2|212539.7|212389.7|212541.5|212391.5|212536.2|212386.2|26
1637755070000|2021-11-24 11:57:50|212539.9|212389.9|212539.3|212389.3|212549.7|212399.7|212535.6|212385.6|29
1637755080000|2021-11-24 11:58:00|212539.6|212389.6|212539.7|212389.7|212543.8|212393.8|212538.5|212388.5|24
1637755090000|2021-11-24 11:58:10|212540.4|212390.4|212544.5|212394.5|212547.7|212397.7|212539.6|212389.6|22
1637755100000|2021-11-24 11:58:20|212545|212395|212541|212391|212545|212395|212540.4|212390.4|23
1637755110000|2021-11-24 11:58:30|212540.1|212390.1|212520.1|212370.1|212544.6|212394.6|212514|212364|25
1637755120000|2021-11-24 11:58:40|212517.7|212367.7|212520.8|212370.8|212521.7|212371.7|212512.7|212362.7|33
1637755130000|2021-11-24 11:58:50|212518|212368|212516.9|212366.9|212520.5|212370.5|212516.9|212366.9|25
1637755140000|2021-11-24 11:59:00|212516.8|212366.8|212517.5|212367.5|212520.6|212370.6|212516.8|212366.8|23
1637755150000|2021-11-24 11:59:10|212518.6|212368.6|212519.9|212369.9|212522|212372|212518.6|212368.6|16
1637755160000|2021-11-24 11:59:20|212520.8|212370.8|212545|212395|212550.7|212400.7|212519.8|212369.8|22
1637755170000|2021-11-24 11:59:30|212543.8|212393.8|212568.6|212418.6|212568.6|212418.6|212543.8|212393.8|25
1637755180000|2021-11-24 11:59:40|212566.1|212416.1|212567.9|212417.9|212575.1|212425.1|212566.1|212416.1|25
1637755190000|2021-11-24 11:59:50|212571|212421|212574|212424|212576.7|212426.7|212562.9|212412.9|30
1637755200000|2021-11-24 12:00:00|212570|212420|212563.8|212413.8|212573.4|212423.4|212561.8|212411.8|28
1637755210000|2021-11-24 12:00:10|212563.6|212413.6|212563.8|212413.8|212567.5|212417.5|212563.6|212413.6|25
1637755220000|2021-11-24 12:00:20|212563.7|212413.7|212569.1|212419.1|212573.4|212423.4|212562.4|212412.4|25
1637755230000|2021-11-24 12:00:30|212571.8|212421.8|212563.9|212413.9|212571.8|212421.8|212560.7|212410.7|27
1637755240000|2021-11-24 12:00:40|212563.3|212413.3|212564.3|212414.3|212565.4|212415.4|212562.6|212412.6|21
1637755250000|2021-11-24 12:00:50|212563.9|212413.9|212565.3|212415.3|212565.6|212415.6|212558.3|212408.3|23
1637755260000|2021-11-24 12:01:00|212564.6|212414.6|212565.5|212415.5|212566.2|212416.2|212561.8|212411.8|30
1637755270000|2021-11-24 12:01:10|212562.5|212412.5|212562.3|212412.3|212565.8|212415.8|212562.1|212412.1|18
1637755280000|2021-11-24 12:01:20|212562|212412|212563.6|212413.6|212564.6|212414.6|212562|212412|20
1637755290000|2021-11-24 12:01:30|212563|212413|212573.2|212423.2|212576.9|212426.9|212561.3|212411.3|21
1637755300000|2021-11-24 12:01:40|212573.3|212423.3|212581.3|212431.3|212587.1|212437.1|212571.5|212421.5|27
1637755310000|2021-11-24 12:01:50|212580.8|212430.8|212576.5|212426.5|212580.9|212430.9|212573|212423|22
1637755320000|2021-11-24 12:02:00|212576.4|212426.4|212579.5|212429.5|212580|212430|212575.1|212425.1|19
1637755330000|2021-11-24 12:02:10|212576.9|212426.9|212569.6|212419.6|212580.9|212430.9|212568.2|212418.2|22
1637755340000|2021-11-24 12:02:20|212572|212422|212575.5|212425.5|212580.4|212430.4|212571.3|212421.3|30
1637755350000|2021-11-24 12:02:30|212575.4|212425.4|212574.1|212424.1|212575.5|212425.5|212571.2|212421.2|20
1637755360000|2021-11-24 12:02:40|212574.9|212424.9|212576.7|212426.7|212578.8|212428.8|212570.3|212420.3|23
1637755370000|2021-11-24 12:02:50|212575.6|212425.6|212570.1|212420.1|212577.5|212427.5|212570|212420|26
1637755380000|2021-11-24 12:03:00|212571.3|212421.3|212576.8|212426.8|212583.7|212433.7|212538.7|212388.7|35
1637755390000|2021-11-24 12:03:10|212569.8|212419.8|212525.3|212375.3|212571.2|212421.2|212525.3|212375.3|31
1637755400000|2021-11-24 12:03:20|212525.4|212375.4|212531.8|212381.8|212535.6|212385.6|212525.4|212375.4|29
1637755410000|2021-11-24 12:03:30|212530.2|212380.2|212529.6|212379.6|212536.6|212386.6|212527.7|212377.7|30
1637755420000|2021-11-24 12:03:40|212527.2|212377.2|212525.5|212375.5|212534.9|212384.9|212523.6|212373.6|22
1637755430000|2021-11-24 12:03:50|212526.3|212376.3|212532.5|212382.5|212533.7|212383.7|212525.4|212375.4|23
1637755440000|2021-11-24 12:04:00|212532.2|212382.2|212537|212387|212537|212387|212523.3|212373.3|21
1637755450000|2021-11-24 12:04:10|212536.9|212386.9|212535.8|212385.8|212537.8|212387.8|212531.4|212381.4|20
1637755460000|2021-11-24 12:04:20|212535.3|212385.3|212530.2|212380.2|212535.3|212385.3|212529.3|212379.3|9
1637755470000|2021-11-24 12:04:30|212533.3|212383.3|212533.5|212383.5|212534.6|212384.6|212530|212380|18
1637755480000|2021-11-24 12:04:40|212533.4|212383.4|212536.6|212386.6|212537.9|212387.9|212531.8|212381.8|16
1637755490000|2021-11-24 12:04:50|212535.9|212385.9|212520.2|212370.2|212536.5|212386.5|212513.3|212363.3|26
1637755500000|2021-11-24 12:05:00|212520.1|212370.1|212437.5|212287.5|212520.1|212370.1|212430.6|212280.6|33
1637755510000|2021-11-24 12:05:10|212436.4|212286.4|212468.2|212318.2|212472|212322|212431.7|212281.7|25
1637755520000|2021-11-24 12:05:20|212466.1|212316.1|212450.8|212300.8|212473.2|212323.2|212434.9|212284.9|27
1637755530000|2021-11-24 12:05:30|212450.5|212300.5|212429.6|212279.6|212456.9|212306.9|212423.2|212273.2|33
1637755540000|2021-11-24 12:05:40|212431.5|212281.5|212420.6|212270.6|212431.7|212281.7|212407|212257|30
1637755550000|2021-11-24 12:05:50|212418.2|212268.2|212430.9|212280.9|212436|212286|212418.2|212268.2|33
1637755560000|2021-11-24 12:06:00|212430.5|212280.5|212432.6|212282.6|212434.8|212284.8|212420.4|212270.4|30
1637755570000|2021-11-24 12:06:10|212436.9|212286.9|212447.6|212297.6|212448.3|212298.3|212436.9|212286.9|27
1637755580000|2021-11-24 12:06:20|212448|212298|212448.9|212298.9|212451.8|212301.8|212446|212296|27
1637755590000|2021-11-24 12:06:30|212447.6|212297.6|212451.8|212301.8|212452|212302|212445.6|212295.6|22
1637755600000|2021-11-24 12:06:40|212452.3|212302.3|212459.8|212309.8|212460.6|212310.6|212448|212298|21
1637755610000|2021-11-24 12:06:50|212459.7|212309.7|212424.3|212274.3|212459.7|212309.7|212421.1|212271.1|26
1637755620000|2021-11-24 12:07:00|212424.2|212274.2|212420.6|212270.6|212424.2|212274.2|212418.2|212268.2|22
1637755630000|2021-11-24 12:07:10|212420.7|212270.7|212422.1|212272.1|212422.2|212272.2|212418.9|212268.9|6
1637755640000|2021-11-24 12:07:20|212422.2|212272.2|212421.4|212271.4|212422.5|212272.5|212420|212270|14
1637755650000|2021-11-24 12:07:30|212430.3|212280.3|212440|212290|212442.2|212292.2|212430.3|212280.3|29
1637755660000|2021-11-24 12:07:40|212439|212289|212438|212288|212442|212292|212437|212287|21
1637755670000|2021-11-24 12:07:50|212438.3|212288.3|212446.3|212296.3|212453.2|212303.2|212435|212285|20
1637755680000|2021-11-24 12:08:00|212443.8|212293.8|212448.2|212298.2|212450.4|212300.4|212441.9|212291.9|24
1637755690000|2021-11-24 12:08:10|212447|212297|212450.5|212300.5|212451.2|212301.2|212445.6|212295.6|19
1637755700000|2021-11-24 12:08:20|212451.8|212301.8|212536.1|212386.1|212536.1|212386.1|212451.8|212301.8|24
1637755710000|2021-11-24 12:08:30|212535.1|212385.1|212537.3|212387.3|212539.7|212389.7|212528.3|212378.3|23
1637755720000|2021-11-24 12:08:40|212536|212386|212546.5|212396.5|212546.5|212396.5|212536|212386|23
1637755730000|2021-11-24 12:08:50|212543.1|212393.1|212532|212382|212546.6|212396.6|212532|212382|26
1637755740000|2021-11-24 12:09:00|212526.5|212376.5|212527.6|212377.6|212540.4|212390.4|212526.5|212376.5|29
1637755750000|2021-11-24 12:09:10|212528.8|212378.8|212530.3|212380.3|212530.7|212380.7|212523.6|212373.6|25
1637755760000|2021-11-24 12:09:20|212528|212378|212530.2|212380.2|212530.5|212380.5|212526.6|212376.6|16
1637755770000|2021-11-24 12:09:30|212530.4|212380.4|212541.3|212391.3|212543.4|212393.4|212530.4|212380.4|25
1637755780000|2021-11-24 12:09:40|212541.5|212391.5|212549.2|212399.2|212549.8|212399.8|212540.3|212390.3|26
1637755790000|2021-11-24 12:09:50|212550.7|212400.7|212569.4|212419.4|212575.4|212425.4|212550.7|212400.7|25
1637755800000|2021-11-24 12:10:00|212570|212420|212563.6|212413.6|212573.4|212423.4|212545.4|212395.4|31
1637755810000|2021-11-24 12:10:10|212564|212414|212581.6|212431.6|212582.3|212432.3|212563.8|212413.8|31
1637755820000|2021-11-24 12:10:20|212580.3|212430.3|212585|212435|212585.3|212435.3|212577|212427|23
1637755830000|2021-11-24 12:10:30|212585.5|212435.5|212583.1|212433.1|212586.6|212436.6|212578.5|212428.5|21
1637755840000|2021-11-24 12:10:40|212585.9|212435.9|212583|212433|212594.4|212444.4|212577|212427|24
1637755850000|2021-11-24 12:10:50|212584.6|212434.6|212588.6|212438.6|212593|212443|212581.5|212431.5|25
1637755860000|2021-11-24 12:11:00|212589.8|212439.8|212586.9|212436.9|212592.2|212442.2|212585.6|212435.6|23
1637755870000|2021-11-24 12:11:10|212586.4|212436.4|212573.9|212423.9|212590.4|212440.4|212568.9|212418.9|28
1637755880000|2021-11-24 12:11:20|212573.4|212423.4|212574.9|212424.9|212577|212427|212564.1|212414.1|29
1637755890000|2021-11-24 12:11:30|212577.4|212427.4|212578.6|212428.6|212588.6|212438.6|212573.8|212423.8|25
1637755900000|2021-11-24 12:11:40|212578|212428|212575.7|212425.7|212578.8|212428.8|212566|212416|21
1637755910000|2021-11-24 12:11:50|212564.4|212414.4|212572.4|212422.4|212572.8|212422.8|212564.4|212414.4|19
1637755920000|2021-11-24 12:12:00|212572.7|212422.7|212574.8|212424.8|212577.7|212427.7|212568.6|212418.6|18
1637755930000|2021-11-24 12:12:10|212575.2|212425.2|212570.3|212420.3|212575.4|212425.4|212569.4|212419.4|18
1637755940000|2021-11-24 12:12:20|212567.3|212417.3|212575.8|212425.8|212577.1|212427.1|212567.3|212417.3|23
1637755950000|2021-11-24 12:12:30|212579.1|212429.1|212559.8|212409.8|212579.9|212429.9|212559.6|212409.6|25
1637755960000|2021-11-24 12:12:40|212559.4|212409.4|212491.5|212341.5|212575.5|212425.5|212469.1|212341.5|30
1637755970000|2021-11-24 12:12:50|212495.5|212345.5|212483.5|212333.5|212505|212355|212483.5|212333.5|25
1637755980000|2021-11-24 12:13:00|212488.1|212338.1|212496.5|212346.5|212498.8|212348.8|212487.7|212337.7|21
1637755990000|2021-11-24 12:13:10|212494.8|212344.8|212497.7|212347.7|212497.8|212347.8|212485.2|212335.2|23
1637756000000|2021-11-24 12:13:20|212500.1|212350.1|212497.7|212347.7|212501.4|212351.4|212489.9|212339.9|20
1637756010000|2021-11-24 12:13:30|212497.8|212347.8|212525.5|212375.5|212527.7|212377.7|212497.8|212347.8|23
1637756020000|2021-11-24 12:13:40|212524.8|212374.8|212531.1|212381.1|212536.1|212386.1|212524.8|212374.8|28
1637756030000|2021-11-24 12:13:50|212530.1|212380.1|212533.2|212383.2|212533.5|212383.5|212525.6|212375.6|18
1637756040000|2021-11-24 12:14:00|212532.9|212382.9|212531|212381|212536.8|212386.8|212529.1|212379.1|22
1637756050000|2021-11-24 12:14:10|212535.7|212385.7|212538|212388|212539.1|212389.1|212530.8|212380.8|18
1637756060000|2021-11-24 12:14:20|212573.2|212423.2|212572.9|212422.9|212578.4|212428.4|212562.6|212412.6|22
1637756070000|2021-11-24 12:14:30|212573.3|212423.3|212572.2|212422.2|212575.9|212425.9|212565.3|212415.3|13
1637756080000|2021-11-24 12:14:40|212569.4|212419.4|212566.3|212416.3|212571.7|212421.7|212563.7|212413.7|22
1637756090000|2021-11-24 12:14:50|212564.3|212414.3|212566.7|212416.7|212569.7|212419.7|212561.7|212411.7|14
1637756100000|2021-11-24 12:15:00|212566.2|212416.2|212571.1|212421.1|212571.9|212421.9|212565.2|212415.2|17
1637756110000|2021-11-24 12:15:10|212569.9|212419.9|212570.3|212420.3|212575.1|212425.1|212569.2|212419.2|15
1637756120000|2021-11-24 12:15:20|212571.1|212421.1|212562.3|212412.3|212573.2|212423.2|212556.8|212406.8|19
1637756130000|2021-11-24 12:15:30|212562.4|212412.4|212571.4|212421.4|212574.4|212424.4|212562.4|212412.4|20
1637756140000|2021-11-24 12:15:40|212571.2|212421.2|212572.1|212422.1|212573.3|212423.3|212567.4|212417.4|17
1637756150000|2021-11-24 12:15:50|212571.4|212421.4|212575.8|212425.8|212577|212427|212571.4|212421.4|28
1637756160000|2021-11-24 12:16:00|212581.3|212431.3|212651.4|212501.4|212653.7|212503.7|212581.3|212431.3|26
1637756170000|2021-11-24 12:16:10|212655.1|212505.1|212624.2|212474.2|212655.1|212505.1|212622.1|212472.1|28
1637756180000|2021-11-24 12:16:20|212619|212469|212614.4|212464.4|212621.3|212471.3|212613.8|212463.8|19
1637756190000|2021-11-24 12:16:30|212614.6|212464.6|212618.5|212468.5|212618.5|212468.5|212613.7|212463.7|14
1637756200000|2021-11-24 12:16:40|212618|212468|212619.3|212469.3|212622.6|212472.6|212615.8|212465.8|15
1637756210000|2021-11-24 12:16:50|212619.5|212469.5|212618.4|212468.4|212622|212472|212616.2|212466.2|18
1637756220000|2021-11-24 12:17:00|212618.3|212468.3|212625.1|212475.1|212625.4|212475.4|212616.1|212466.1|20
1637756230000|2021-11-24 12:17:10|212623.1|212473.1|212628.1|212478.1|212630.7|212480.7|212621|212471|23
1637756240000|2021-11-24 12:17:20|212627.5|212477.5|212622.5|212472.5|212629.3|212479.3|212619.7|212469.7|23
1637756250000|2021-11-24 12:17:30|212624.1|212474.1|212628|212478|212630.3|212480.3|212621.8|212471.8|19
1637756260000|2021-11-24 12:17:40|212628.5|212478.5|212615.7|212465.7|212628.5|212478.5|212607.5|212457.5|19
1637756270000|2021-11-24 12:17:50|212615.4|212465.4|212619.1|212469.1|212619.1|212469.1|212610.7|212460.7|23
1637756280000|2021-11-24 12:18:00|212616.2|212466.2|212479.6|212329.6|212617.7|212467.7|212476.1|212326.1|33
1637756290000|2021-11-24 12:18:10|212478.5|212328.5|212498.1|212348.1|212499.6|212349.6|212477.6|212327.6|26
1637756300000|2021-11-24 12:18:20|212498.4|212348.4|212481.7|212331.7|212499.2|212349.2|212476.7|212326.7|21
1637756310000|2021-11-24 12:18:30|212485.9|212335.9|212484.3|212334.3|212493.4|212343.4|212482.3|212332.3|24
1637756320000|2021-11-24 12:18:40|212484.2|212334.2|212485.8|212335.8|212490.2|212340.2|212468.3|212318.3|31
1637756330000|2021-11-24 12:18:50|212485.9|212335.9|212480.8|212330.8|212491.6|212341.6|212480.3|212330.3|26
1637756340000|2021-11-24 12:19:00|212486.9|212336.9|212488.3|212338.3|212496.8|212346.8|212485.7|212335.7|29
1637756350000|2021-11-24 12:19:10|212486.9|212336.9|212548.1|212398.1|212548.1|212398.1|212484.1|212334.1|29
1637756360000|2021-11-24 12:19:20|212548.7|212398.7|212540.2|212390.2|212553.9|212403.9|212524|212374|32
1637756370000|2021-11-24 12:19:30|212540.1|212390.1|212554|212404|212554.6|212404.6|212539.8|212389.8|22
1637756380000|2021-11-24 12:19:40|212553.7|212403.7|212535.6|212385.6|212553.7|212403.7|212532.7|212382.7|31
1637756390000|2021-11-24 12:19:50|212533.4|212383.4|212534.6|212384.6|212536.8|212386.8|212530.2|212380.2|17
1637756400000|2021-11-24 12:20:00|212534.4|212384.4|212545.8|212395.8|212549.8|212435.8|212485.8|212383.8|24
1637756410000|2021-11-24 12:20:10|212544.7|212394.7|212588|212438|212588|212440.9|212489|212387.7|31
1637756420000|2021-11-24 12:20:20|212593.8|212443.8|212602.3|212452.3|212603.2|212453.2|212587.9|212437.9|25
1637756430000|2021-11-24 12:20:30|212601.8|212451.8|212592.8|212442.8|212616.7|212466.7|212588.8|212438.8|27
1637756440000|2021-11-24 12:20:40|212594.4|212444.4|212606|212456|212610|212460|212591.9|212441.9|24
1637756450000|2021-11-24 12:20:50|212607.3|212457.3|212619.2|212469.2|212621.2|212471.2|212607.3|212457.3|26
1637756460000|2021-11-24 12:21:00|212620.5|212470.5|212616.7|212466.7|212621|212471|212613.6|212463.6|16
1637756470000|2021-11-24 12:21:10|212616.1|212466.1|212610.1|212460.1|212620.1|212470.1|212610.1|212460.1|21
1637756480000|2021-11-24 12:21:20|212611|212461|212614|212464|212615.5|212465.5|212609|212459|24
1637756490000|2021-11-24 12:21:30|212613.8|212463.8|212621.3|212471.3|212624.7|212474.7|212610.1|212460.1|26
1637756500000|2021-11-24 12:21:40|212622.9|212472.9|212624.1|212474.1|212625.6|212475.6|212616.1|212466.1|28
1637756510000|2021-11-24 12:21:50|212624.2|212474.2|212619.4|212469.4|212625.8|212475.8|212619.4|212469.4|20
1637756520000|2021-11-24 12:22:00|212621.1|212471.1|212622|212472|212631.4|212481.4|212618|212468|27
1637756530000|2021-11-24 12:22:10|212627.5|212477.5|212618.8|212468.8|212627.5|212477.5|212611.7|212461.7|25
1637756540000|2021-11-24 12:22:20|212619.1|212469.1|212639.7|212489.7|212639.7|212489.7|212618|212468|29
1637756550000|2021-11-24 12:22:30|212659.1|212509.1|212664|212514|212670|212520|212654.7|212504.7|27
1637756560000|2021-11-24 12:22:40|212660.8|212510.8|212659.9|212509.9|212674.2|212524.2|212659.9|212509.9|22
1637756570000|2021-11-24 12:22:50|212663.9|212513.9|212722|212572|212723.5|212576.2|212626.2|212513.9|30
1637756580000|2021-11-24 12:23:00|212721.7|212571.7|212757.5|212607.5|212757.5|212618.6|212668.6|212563.5|28
1637756590000|2021-11-24 12:23:10|212748.2|212598.2|212756.4|212606.4|212768.2|212618.2|212747.7|212597.7|26
1637756600000|2021-11-24 12:23:20|212757.8|212607.8|212765.4|212615.4|212770.8|212620.8|212757.8|212607.8|25
1637756610000|2021-11-24 12:23:30|212770|212620|212760.7|212610.7|212770|212620|212760.7|212610.7|24
1637756620000|2021-11-24 12:23:40|212761.6|212611.6|212765.6|212615.6|212765.6|212615.6|212759|212609|21
1637756630000|2021-11-24 12:23:50|212767.2|212617.2|212762.7|212612.7|212773.1|212623.1|212760.4|212610.4|26
1637756640000|2021-11-24 12:24:00|212762.6|212612.6|212765.2|212615.2|212771.9|212621.9|212759.5|212609.5|21
1637756650000|2021-11-24 12:24:10|212771.8|212621.8|212764.5|212614.5|212771.8|212621.8|212759.6|212609.6|20
1637756660000|2021-11-24 12:24:20|212763.8|212613.8|212802.1|212652.1|212802.1|212652.1|212761.2|212611.2|18
1637756670000|2021-11-24 12:24:30|212807.7|212657.7|212812.3|212662.3|212823.7|212673.7|212807.7|212657.7|22
1637756680000|2021-11-24 12:24:40|212812.2|212662.2|212836.1|212686.1|212836.1|212686.1|212812.2|212662.2|19
1637756690000|2021-11-24 12:24:50|212832.1|212682.1|212851.4|212701.4|212856.5|212706.5|212832.1|212682.1|25
1637756700000|2021-11-24 12:25:00|212854.1|212704.1|212800.1|212650.1|212854.1|212704.1|212800.1|212650.1|26
1637756710000|2021-11-24 12:25:10|212800.2|212650.2|212764.2|212614.2|212800.8|212650.8|212761.5|212611.5|29
1637756720000|2021-11-24 12:25:20|212763.1|212613.1|212767.7|212617.7|212768.6|212618.6|212761.5|212611.5|22
1637756730000|2021-11-24 12:25:30|212766|212616|212747.4|212597.4|212766|212616|212743|212593|35
1637756740000|2021-11-24 12:25:40|212747.3|212597.3|212744.6|212594.6|212747.8|212597.8|212744|212594|22
1637756750000|2021-11-24 12:25:50|212744.3|212594.3|212751.2|212601.2|212752.1|212602.1|212744.2|212594.2|14
1637756760000|2021-11-24 12:26:00|212751.6|212601.6|212720|212570|212751.6|212601.6|212720|212570|27
1637756770000|2021-11-24 12:26:10|212724.7|212574.7|212713.2|212563.2|212724.7|212574.7|212707.1|212557.1|30
1637756780000|2021-11-24 12:26:20|212714.1|212564.1|212708|212558|212716.4|212566.4|212707.1|212557.1|23
1637756790000|2021-11-24 12:26:30|212706.9|212556.9|212711.4|212561.4|212714.5|212564.5|212703.2|212553.2|33
1637756800000|2021-11-24 12:26:40|212712.3|212562.3|212706.7|212556.7|212715.2|212565.2|212704.8|212554.8|14
1637756810000|2021-11-24 12:26:50|212705.3|212555.3|212715.9|212565.9|212723.3|212573.3|212700.7|212550.7|33
1637756820000|2021-11-24 12:27:00|212724.8|212574.8|212724.9|212574.9|212735|212585|212724.8|212574.8|17
1637756830000|2021-11-24 12:27:10|212734.3|212584.3|212716.1|212566.1|212734.3|212584.3|212716.1|212566.1|12
1637756840000|2021-11-24 12:27:20|212729.3|212579.3|212703.2|212553.2|212729.3|212579.3|212691.5|212541.5|14
1637756850000|2021-11-24 12:27:30|212704.6|212554.6|212756.5|212606.5|212760.9|212610.9|212689.9|212539.9|34
1637756860000|2021-11-24 12:27:40|212762.3|212612.3|212733.5|212583.5|212776.3|212626.3|212732.3|212582.3|28
1637756870000|2021-11-24 12:27:50|212732|212582|212807.7|212657.7|212811.5|212661.5|212731.7|212581.7|24
1637756880000|2021-11-24 12:28:00|212808|212658|212800.1|212650.1|212812.3|212662.3|212799.1|212649.1|25
1637756890000|2021-11-24 12:28:10|212797.2|212647.2|212803.8|212653.8|212804.3|212654.3|212797.2|212647.2|16
1637756900000|2021-11-24 12:28:20|212804|212654|212804.2|212654.2|212812.2|212662.2|212798.7|212648.7|22
1637756910000|2021-11-24 12:28:30|212803.3|212653.3|212809.1|212659.1|212809.1|212659.1|212801|212651|14
1637756920000|2021-11-24 12:28:40|212802.2|212652.2|212804.9|212654.9|212814.5|212664.5|212802.2|212652.2|16
1637756930000|2021-11-24 12:28:50|212805.5|212655.5|212803.5|212653.5|212805.5|212655.5|212800.3|212650.3|17
1637756940000|2021-11-24 12:29:00|212803.9|212653.9|212799.1|212649.1|212805|212655|212798.6|212648.6|20
1637756950000|2021-11-24 12:29:10|212798.7|212648.7|212723.8|212573.8|212798.7|212648.7|212720.3|212570.3|27
1637756960000|2021-11-24 12:29:20|212721.5|212571.5|212676.4|212526.4|212721.6|212571.6|212661.4|212511.4|27
1637756970000|2021-11-24 12:29:30|212676.5|212526.5|212676.3|212526.3|212679|212529|212671.6|212521.6|24
1637756980000|2021-11-24 12:29:40|212674.8|212524.8|212678.7|212528.7|212681.5|212531.5|212670.1|212520.1|18
1637756990000|2021-11-24 12:29:50|212678.4|212528.4|212671.1|212521.1|212684.7|212534.7|212671.1|212521.1|17
1637757000000|2021-11-24 12:30:00|212673.1|212523.1|212681.9|212531.9|212687|212537|212673.1|212523.1|24
1637757010000|2021-11-24 12:30:10|212682.8|212532.8|212679.7|212529.7|212682.8|212532.8|212672|212522|17
1637757020000|2021-11-24 12:30:20|212679.5|212529.5|212699.2|212549.2|212703.3|212553.3|212679.4|212529.4|15
1637757030000|2021-11-24 12:30:30|212700.4|212550.4|212702.6|212552.6|212704.6|212554.6|212697.3|212547.3|16
1637757040000|2021-11-24 12:30:40|212701.3|212551.3|212715.9|212565.9|212720.6|212570.6|212701.3|212551.3|20
1637757050000|2021-11-24 12:30:50|212715.6|212565.6|212721.1|212571.1|212724.9|212574.9|212712.8|212562.8|23
1637757060000|2021-11-24 12:31:00|212720.9|212570.9|212694.3|212544.3|212720.9|212570.9|212686.3|212536.3|22
1637757070000|2021-11-24 12:31:10|212697.9|212547.9|212699.6|212549.6|212700.9|212550.9|212692.4|212542.4|22
1637757080000|2021-11-24 12:31:20|212698.5|212548.5|212699.4|212549.4|212700.6|212550.6|212695.2|212545.2|16
1637757090000|2021-11-24 12:31:30|212699.6|212549.6|212702.5|212552.5|212702.5|212552.5|212695.7|212545.7|17
1637757100000|2021-11-24 12:31:40|212705|212555|212705.9|212555.9|212716.5|212566.5|212702.7|212552.7|18
1637757110000|2021-11-24 12:31:50|212705.3|212555.3|212711.2|212561.2|212713.4|212563.4|212705.3|212555.3|19
1637757120000|2021-11-24 12:32:00|212711.4|212561.4|212716.1|212566.1|212716.6|212566.6|212710.5|212560.5|21
1637757130000|2021-11-24 12:32:10|212716.2|212566.2|212723.8|212573.8|212725.1|212575.1|212714.4|212564.4|30
1637757140000|2021-11-24 12:32:20|212722.5|212572.5|212714.9|212564.9|212722.7|212572.7|212709.5|212559.5|26
1637757150000|2021-11-24 12:32:30|212715.9|212565.9|212716.8|212566.8|212716.8|212566.8|212712.6|212562.6|23
1637757160000|2021-11-24 12:32:40|212716|212566|212708|212558|212721.8|212571.8|212708|212558|22
1637757170000|2021-11-24 12:32:50|212710|212560|212711.4|212561.4|212712.3|212562.3|212709.6|212559.6|23
1637757180000|2021-11-24 12:33:00|212712.9|212562.9|212672.9|212522.9|212712.9|212562.9|212671|212521|31
1637757190000|2021-11-24 12:33:10|212673.4|212523.4|212662.8|212512.8|212673.6|212523.6|212662.5|212512.5|22
1637757200000|2021-11-24 12:33:20|212664.3|212514.3|212666.2|212516.2|212667.7|212517.7|212660.8|212510.8|21
1637757210000|2021-11-24 12:33:30|212667.7|212517.7|212670|212520|212670.6|212520.6|212666.6|212516.6|19
1637757220000|2021-11-24 12:33:40|212669.6|212519.6|212672.4|212522.4|212672.7|212522.7|212669.2|212519.2|23
1637757230000|2021-11-24 12:33:50|212671.4|212521.4|212664.7|212514.7|212671.4|212521.4|212656.4|212506.4|17
1637757240000|2021-11-24 12:34:00|212664.4|212514.4|212674.7|212524.7|212675.7|212525.7|212658.5|212508.5|28
1637757250000|2021-11-24 12:34:10|212674.2|212524.2|212672.2|212522.2|212674.2|212524.2|212666|212516|21
1637757260000|2021-11-24 12:34:20|212671.5|212521.5|212674.4|212524.4|212679.1|212529.1|212668.7|212518.7|27
1637757270000|2021-11-24 12:34:30|212676.7|212526.7|212660.3|212510.3|212676.7|212526.7|212653.6|212503.6|22
1637757280000|2021-11-24 12:34:40|212661.9|212511.9|212754.5|212604.5|212756.8|212606.8|212655.6|212505.6|30
1637757290000|2021-11-24 12:34:50|212758.2|212608.2|212732.8|212582.8|212758.2|212608.2|212711.7|212561.7|27
1637757300000|2021-11-24 12:35:00|212729.1|212579.1|212732.4|212582.4|212734.3|212584.3|212721.4|212571.4|19
1637757310000|2021-11-24 12:35:10|212734.2|212584.2|212763.6|212613.6|212779.5|212629.5|212734.2|212584.2|21
1637757320000|2021-11-24 12:35:20|212765.6|212615.6|212797.7|212647.7|212798.2|212648.2|212759.5|212609.5|20
1637757330000|2021-11-24 12:35:30|212798.4|212648.4|212806.7|212656.7|212809.3|212659.3|212797.8|212647.8|26
1637757340000|2021-11-24 12:35:40|212806.9|212656.9|212805.8|212655.8|212806.9|212656.9|212804.1|212654.1|12
1637757350000|2021-11-24 12:35:50|212806.1|212656.1|212799.3|212649.3|212806.1|212656.1|212787.3|212637.3|23
1637757360000|2021-11-24 12:36:00|212803.7|212653.7|212803.9|212653.9|212807.4|212657.4|212800.5|212650.5|21
1637757370000|2021-11-24 12:36:10|212803.3|212653.3|212801.2|212651.2|212805.2|212655.2|212799.4|212649.4|14
1637757380000|2021-11-24 12:36:20|212800.5|212650.5|212802.1|212652.1|212803.2|212653.2|212800.5|212650.5|9
1637757390000|2021-11-24 12:36:30|212801.8|212651.8|212802.1|212652.1|212803.9|212653.9|212797.8|212647.8|13
1637757400000|2021-11-24 12:36:40|212805.7|212655.7|212799.7|212649.7|212806.7|212656.7|212799.7|212649.7|15
1637757410000|2021-11-24 12:36:50|212799.3|212649.3|212767.2|212717.2|212812.4|212717.2|212767.2|212645.3|15
1637757420000|2021-11-24 12:37:00|212813.9|212663.9|212810.8|212660.8|212817.3|212667.3|212809.7|212659.7|19
1637757430000|2021-11-24 12:37:10|212812.5|212662.5|212686.8|212536.8|212820.5|212670.5|212682.9|212532.9|31
1637757440000|2021-11-24 12:37:20|212687|212537|212693.1|212543.1|212694.2|212544.2|212681.9|212531.9|27
1637757450000|2021-11-24 12:37:30|212692.8|212542.8|212676.2|212526.2|212696.5|212546.5|212676.2|212526.2|24
1637757460000|2021-11-24 12:37:40|212679.9|212529.9|212674.4|212524.4|212679.9|212529.9|212674.4|212524.4|18
1637757470000|2021-11-24 12:37:50|212679.9|212529.9|212721.7|212571.7|212725.6|212575.6|212664.9|212514.9|27
1637757480000|2021-11-24 12:38:00|212733|212583|212738.7|212588.7|212741.6|212591.6|212731.2|212581.2|24
1637757490000|2021-11-24 12:38:10|212738|212588|212739.7|212589.7|212743|212593|212726.7|212576.7|31
1637757500000|2021-11-24 12:38:20|212737.9|212587.9|212735.6|212585.6|212739.7|212589.7|212735.6|212585.6|17
1637757510000|2021-11-24 12:38:30|212735.5|212585.5|212726.3|212576.3|212735.5|212585.5|212724.6|212574.6|19
1637757520000|2021-11-24 12:38:40|212726.9|212576.9|212733.6|212583.6|212736.4|212586.4|212726.7|212576.7|26
1637757530000|2021-11-24 12:38:50|212734.1|212584.1|212733|212583|212740.9|212590.9|212731.3|212581.3|25
1637757540000|2021-11-24 12:39:00|212733.2|212583.2|212738.6|212588.6|212743.6|212593.6|212733.2|212583.2|30
1637757550000|2021-11-24 12:39:10|212737.2|212587.2|212817|212667|212817|212667|212737.1|212587.1|29
1637757560000|2021-11-24 12:39:20|212815.2|212665.2|212815.4|212665.4|212818.3|212668.3|212809.3|212659.3|21
1637757570000|2021-11-24 12:39:30|212814.6|212664.6|212818|212668|212822|212672|212813.3|212663.3|16
1637757580000|2021-11-24 12:39:40|212816.1|212666.1|212815.1|212665.1|212816.6|212666.6|212811.7|212661.7|12
1637757590000|2021-11-24 12:39:50|212814.2|212664.2|212796.4|212646.4|212815.7|212665.7|212792.2|212642.2|26
1637757600000|2021-11-24 12:40:00|212796.3|212646.3|212784.5|212634.5|212796.4|212646.4|212782.1|212632.1|20
1637757610000|2021-11-24 12:40:10|212785.1|212635.1|212783.4|212633.4|212786.4|212636.4|212773|212623|15
1637757620000|2021-11-24 12:40:20|212784.9|212634.9|212783.2|212633.2|212786.6|212636.6|212779.6|212629.6|7
1637757630000|2021-11-24 12:40:30|212784|212634|212776.9|212626.9|212784.7|212634.7|212776.9|212626.9|5
1637757640000|2021-11-24 12:40:40|212779.4|212629.4|212787.1|212637.1|212787.1|212637.1|212760.4|212610.4|12
1637757650000|2021-11-24 12:40:50|212764.4|212614.4|212746.2|212596.2|212764.4|212614.4|212745.8|212595.8|27
1637757660000|2021-11-24 12:41:00|212747.2|212597.2|212781.3|212631.3|212782.6|212632.6|212730.6|212580.6|29
1637757670000|2021-11-24 12:41:10|212779.4|212629.4|212671.4|212521.4|212779.4|212629.4|212671.4|212521.4|28
1637757680000|2021-11-24 12:41:20|212671.3|212521.3|212669.8|212519.8|212678.8|212528.8|212663.6|212513.6|19
1637757690000|2021-11-24 12:41:30|212668.6|212518.6|212673.2|212523.2|212683.4|212533.4|212652.4|212502.4|31
1637757700000|2021-11-24 12:41:40|212675|212525|212667.3|212517.3|212678.7|212528.7|212666.6|212516.6|14
1637757710000|2021-11-24 12:41:50|212668.6|212518.6|212667.6|212517.6|212668.9|212518.9|212667.6|212517.6|8
1637757720000|2021-11-24 12:42:00|212668|212518|212684.5|212534.5|212686.5|212536.5|212668|212518|13
1637757730000|2021-11-24 12:42:10|212683.3|212533.3|212671.7|212521.7|212683.3|212533.3|212666.2|212516.2|13
1637757740000|2021-11-24 12:42:20|212671.9|212521.9|212669|212519|212672.7|212522.7|212667.2|212517.2|14
1637757750000|2021-11-24 12:42:30|212668.8|212518.8|212668.9|212518.9|212670.8|212520.8|212668.2|212518.2|13
1637757760000|2021-11-24 12:42:40|212673.9|212523.9|212677.4|212527.4|212679.3|212529.3|212667.6|212517.6|14
1637757770000|2021-11-24 12:42:50|212675.7|212525.7|212704.7|212554.7|212705.7|212555.7|212672.2|212522.2|19
1637757780000|2021-11-24 12:43:00|212704.8|212554.8|212704.7|212554.7|212707.4|212557.4|212701.8|212551.8|20
1637757790000|2021-11-24 12:43:10|212704.5|212554.5|212702.8|212552.8|212704.5|212554.5|212702|212552|16
1637757800000|2021-11-24 12:43:20|212704.3|212554.3|212716.1|212566.1|212717.2|212567.2|212702.6|212552.6|17
1637757810000|2021-11-24 12:43:30|212718.7|212568.7|212709.7|212559.7|212720.6|212570.6|212708.8|212558.8|26
1637757820000|2021-11-24 12:43:40|212713.2|212563.2|212766.6|212616.6|212767.9|212617.9|212713.2|212563.2|26
1637757830000|2021-11-24 12:43:50|212768|212618|212765.5|212615.5|212772.9|212622.9|212765.5|212615.5|13
1637757840000|2021-11-24 12:44:00|212766|212616|212771.1|212621.1|212774|212624|212766|212616|17
1637757850000|2021-11-24 12:44:10|212770|212620|212771.4|212621.4|212771.4|212621.4|212766.4|212616.4|8
1637757860000|2021-11-24 12:44:20|212770.2|212620.2|212764.9|212614.9|212771.4|212621.4|212762.4|212612.4|12
1637757870000|2021-11-24 12:44:30|212764.3|212614.3|212685|212535|212764.3|212614.3|212682.7|212532.7|34
1637757880000|2021-11-24 12:44:40|212690|212540|212692|212542|212692.1|212542.1|212685.4|212535.4|23
1637757890000|2021-11-24 12:44:50|212691.4|212541.4|212690.6|212540.6|212691.4|212541.4|212683.6|212533.6|31
1637757900000|2021-11-24 12:45:00|212687.7|212537.7|212677.8|212527.8|212696.7|212546.7|212674.4|212524.4|23
1637757910000|2021-11-24 12:45:10|212678.4|212528.4|212650.4|212500.4|212678.4|212528.4|212630.5|212480.5|30
1637757920000|2021-11-24 12:45:20|212649.2|212499.2|212649.9|212499.9|212659.3|212509.3|212645.8|212495.8|26
1637757930000|2021-11-24 12:45:30|212653.5|212503.5|212627.1|212477.1|212654.1|212504.1|212622.3|212472.3|34
1637757940000|2021-11-24 12:45:40|212626.4|212476.4|212613.5|212463.5|212637.8|212487.8|212609.6|212459.6|31
1637757950000|2021-11-24 12:45:50|212613.8|212463.8|212615.2|212465.2|212633.6|212483.6|212608.5|212458.5|29
1637757960000|2021-11-24 12:46:00|212616.6|212466.6|212614.3|212464.3|212629.8|212479.8|212604.6|212454.6|31
1637757970000|2021-11-24 12:46:10|212614.9|212464.9|212620.4|212470.4|212627.7|212477.7|212593.9|212443.9|30
1637757980000|2021-11-24 12:46:20|212624.3|212474.3|212619.6|212469.6|212626.9|212476.9|212611.2|212461.2|31
1637757990000|2021-11-24 12:46:30|212619.7|212469.7|212613.6|212463.6|212623.4|212473.4|212611.2|212461.2|23
1637758000000|2021-11-24 12:46:40|212611.3|212461.3|212620.5|212470.5|212626.6|212476.6|212611.1|212461.1|25
1637758010000|2021-11-24 12:46:50|212619.2|212469.2|212610.7|212460.7|212619.6|212469.6|212608.9|212458.9|29
1637758020000|2021-11-24 12:47:00|212613.4|212463.4|212616.8|212466.8|212622|212472|212603.7|212453.7|29
1637758030000|2021-11-24 12:47:10|212615.7|212465.7|212616.5|212466.5|212624.8|212474.8|212610.7|212460.7|26
1637758040000|2021-11-24 12:47:20|212616.2|212466.2|212617|212467|212623.6|212473.6|212614.3|212464.3|35
1637758050000|2021-11-24 12:47:30|212618.6|212468.6|212614.6|212464.6|212619.1|212469.1|212603.4|212453.4|34
1637758060000|2021-11-24 12:47:40|212613.8|212463.8|212614.4|212464.4|212617.6|212467.6|212604.5|212454.5|32
1637758070000|2021-11-24 12:47:50|212615.3|212465.3|212605.6|212455.6|212618.6|212468.6|212598.5|212448.5|28
1637758080000|2021-11-24 12:48:00|212608.4|212458.4|212611.9|212461.9|212615.5|212465.5|212604.6|212454.6|25
1637758090000|2021-11-24 12:48:10|212610.8|212460.8|212617.5|212467.5|212617.5|212467.5|212610.6|212460.6|27
1637758100000|2021-11-24 12:48:20|212617.2|212467.2|212651.2|212501.2|212651.2|212501.2|212613.3|212463.3|24
1637758110000|2021-11-24 12:48:30|212654.6|212504.6|212607.4|212557.4|212663.7|212558.6|212607.4|212504|28
1637758120000|2021-11-24 12:48:40|212608.8|212558.8|212682.2|212532.2|212682.7|212558.8|212608.8|212513.6|22
1637758130000|2021-11-24 12:48:50|212680.6|212530.6|212663.3|212513.3|212684.3|212534.3|212649.6|212499.6|30
1637758140000|2021-11-24 12:49:00|212662.2|212512.2|212644.4|212494.4|212668.3|212518.3|212618.4|212468.4|28
1637758150000|2021-11-24 12:49:10|212645|212495|212632.6|212482.6|212650.5|212500.5|212625.8|212475.8|25
1637758160000|2021-11-24 12:49:20|212632.7|212482.7|212628.1|212478.1|212640|212490|212626.2|212476.2|29
1637758170000|2021-11-24 12:49:30|212628.9|212478.9|212648.2|212498.2|212649.3|212499.3|212622.5|212472.5|24
1637758180000|2021-11-24 12:49:40|212647.3|212497.3|212641.3|212491.3|212647.7|212497.7|212627.8|212477.8|33
1637758190000|2021-11-24 12:49:50|212642.3|212492.3|212660.9|212510.9|212660.9|212510.9|212640.2|212490.2|30
1637758200000|2021-11-24 12:50:00|212659.1|212509.1|212655.9|212505.9|212663.3|212513.3|212647.1|212497.1|33
1637758210000|2021-11-24 12:50:10|212657.1|212507.1|212668.8|212518.8|212675.3|212525.3|212651.3|212501.3|28
1637758220000|2021-11-24 12:50:20|212668.1|212518.1|212673.2|212523.2|212677|212527|212668.1|212518.1|24
1637758230000|2021-11-24 12:50:30|212674.1|212524.1|212666.8|212516.8|212676.2|212526.2|212661.5|212511.5|30
1637758240000|2021-11-24 12:50:40|212666.7|212516.7|212673.9|212523.9|212680.2|212530.2|212665.9|212515.9|24
1637758250000|2021-11-24 12:50:50|212673.4|212523.4|212695.2|212545.2|212703.6|212553.6|212673.4|212523.4|29
1637758260000|2021-11-24 12:51:00|212694.5|212544.5|212698.7|212548.7|212700.7|212550.7|212693.5|212543.5|29
1637758270000|2021-11-24 12:51:10|212702|212552|212694.5|212544.5|212704|212554|212692.1|212542.1|24
1637758280000|2021-11-24 12:51:20|212694.9|212544.9|212693.6|212543.6|212697.3|212547.3|212688|212538|20
1637758290000|2021-11-24 12:51:30|212695.5|212545.5|212700.5|212550.5|212705.2|212555.2|212689.1|212539.1|26
1637758300000|2021-11-24 12:51:40|212702.6|212552.6|212719.3|212569.3|212719.3|212569.3|212700.7|212550.7|22
1637758310000|2021-11-24 12:51:50|212708.7|212558.7|212710.3|212560.3|212723.8|212573.8|212708.2|212558.2|34
1637758320000|2021-11-24 12:52:00|212708.7|212558.7|212709.6|212559.6|212717.5|212567.5|212708.5|212558.5|26
1637758330000|2021-11-24 12:52:10|212709.1|212559.1|212713.7|212563.7|212722.2|212572.2|212709.1|212559.1|31
1637758340000|2021-11-24 12:52:20|212713.2|212563.2|212718.2|212568.2|212719|212569|212711.4|212561.4|20
1637758350000|2021-11-24 12:52:30|212719.5|212569.5|212712.9|212562.9|212719.5|212569.5|212708.3|212558.3|32
1637758360000|2021-11-24 12:52:40|212712.6|212562.6|212709|212559|212720.1|212570.1|212707.7|212557.7|30
1637758370000|2021-11-24 12:52:50|212705.7|212555.7|212693.3|212543.3|212705.7|212555.7|212688.8|212538.8|29
1637758380000|2021-11-24 12:53:00|212695|212545|212613.1|212463.1|212704|212554|212601.1|212451.1|35
1637758390000|2021-11-24 12:53:10|212614.9|212464.9|212612.8|212462.8|212616.4|212466.4|212611.6|212461.6|22
1637758400000|2021-11-24 12:53:20|212607.7|212457.7|212610.7|212460.7|212612.9|212462.9|212607.7|212457.7|11
1637758410000|2021-11-24 12:53:30|212614.4|212464.4|212598.8|212448.8|212615.2|212465.2|212593.4|212443.4|26
1637758420000|2021-11-24 12:53:40|212599.2|212449.2|212627.2|212477.2|212629.4|212479.4|212599.2|212449.2|28
1637758430000|2021-11-24 12:53:50|212631.6|212481.6|212592.3|212442.3|212635.5|212485.5|212592.3|212442.3|19
1637758440000|2021-11-24 12:54:00|212598.4|212448.4|212596.6|212446.6|212598.4|212448.4|212585.3|212435.3|26
1637758450000|2021-11-24 12:54:10|212598|212448|212622.9|212472.9|212633.2|212483.2|212595.6|212445.6|28
1637758460000|2021-11-24 12:54:20|212626.1|212476.1|212604|212454|212626.1|212476.1|212601.1|212451.1|32
1637758470000|2021-11-24 12:54:30|212603.9|212453.9|212601.6|212451.6|212606.9|212456.9|212595.5|212445.5|33
1637758480000|2021-11-24 12:54:40|212600.9|212450.9|212694|212544|212694|212544|212600.9|212450.9|33
1637758490000|2021-11-24 12:54:50|212694.1|212544.1|212684.4|212534.4|212703|212553|212684.2|212534.2|33
1637758500000|2021-11-24 12:55:00|212682.9|212532.9|212700.4|212550.4|212701.9|212551.9|212682.9|212532.9|25
1637758510000|2021-11-24 12:55:10|212698.6|212548.6|212728.4|212578.4|212731.4|212581.4|212694.7|212544.7|34
1637758520000|2021-11-24 12:55:20|212727|212577|212717.4|212567.4|212727.2|212577.2|212703.3|212553.3|27
1637758530000|2021-11-24 12:55:30|212718.1|212568.1|212632.9|212482.9|212718.1|212568.1|212629.8|212479.8|31
1637758540000|2021-11-24 12:55:40|212628.1|212478.1|212668.4|212518.4|212673.4|212523.4|212628.1|212478.1|29
1637758550000|2021-11-24 12:55:50|212668.3|212518.3|212679.9|212529.9|212679.9|212529.9|212668.3|212518.3|26
1637758560000|2021-11-24 12:56:00|212684.3|212534.3|212617.2|212467.2|212698|212548|212609.9|212459.9|28
1637758570000|2021-11-24 12:56:10|212613|212463|212591.5|212441.5|212629|212479|212591|212441|29
1637758580000|2021-11-24 12:56:20|212600.1|212450.1|212618.8|212468.8|212618.8|212468.8|212592.2|212442.2|26
1637758590000|2021-11-24 12:56:30|212619.2|212469.2|212626|212476|212629.1|212479.1|212617|212467|26
1637758600000|2021-11-24 12:56:40|212622.3|212472.3|212613.3|212463.3|212624.7|212474.7|212612.8|212462.8|26
1637758610000|2021-11-24 12:56:50|212616.6|212466.6|212608.9|212458.9|212617.8|212467.8|212593.6|212443.6|22
1637758620000|2021-11-24 12:57:00|212606.1|212456.1|212601.5|212451.5|212609.9|212459.9|212590.7|212440.7|25
1637758630000|2021-11-24 12:57:10|212603.6|212453.6|212598|212448|212604.2|212454.2|212594|212444|11
1637758640000|2021-11-24 12:57:20|212598.4|212448.4|212591.8|212441.8|212601.7|212451.7|212585.5|212435.5|22
1637758650000|2021-11-24 12:57:30|212592.7|212442.7|212595|212445|212600.1|212450.1|212589.2|212439.2|21
1637758660000|2021-11-24 12:57:40|212594.3|212444.3|212593.4|212443.4|212596.5|212446.5|212590.2|212440.2|6
1637758670000|2021-11-24 12:57:50|212593.9|212443.9|212601.6|212451.6|212602.3|212452.3|212593.9|212443.9|25
1637758680000|2021-11-24 12:58:00|212601.7|212451.7|212601.5|212451.5|212601.7|212451.7|212600.3|212450.3|10
1637758690000|2021-11-24 12:58:10|212592.6|212442.6|212648.7|212498.7|212651.5|212501.5|212592.6|212442.6|23
1637758700000|2021-11-24 12:58:20|212650|212500|212650.9|212500.9|212657.5|212507.5|212646.2|212496.2|28
1637758710000|2021-11-24 12:58:30|212650|212500|212641.8|212491.8|212650|212500|212636|212486|18
1637758720000|2021-11-24 12:58:40|212638.5|212488.5|212628|212478|212639|212489|212622.3|212472.3|27
1637758730000|2021-11-24 12:58:50|212626.6|212476.6|212625.7|212475.7|212627|212477|212621.7|212471.7|23
1637758740000|2021-11-24 12:59:00|212625.8|212475.8|212625.5|212475.5|212626|212476|212620.1|212470.1|20
1637758750000|2021-11-24 12:59:10|212624.6|212474.6|212627.8|212477.8|212627.8|212477.8|212621.3|212471.3|23
1637758760000|2021-11-24 12:59:20|212628.4|212478.4|212653.3|212503.3|212660.2|212510.2|212628.1|212478.1|25
1637758770000|2021-11-24 12:59:30|212654.1|212504.1|212657.9|212507.9|212658.4|212508.4|212653.5|212503.5|16
1637758780000|2021-11-24 12:59:40|212655.4|212505.4|212696.7|212546.7|212696.9|212546.9|212655.4|212505.4|18
1637758790000|2021-11-24 12:59:50|212695.1|212545.1|212691.2|212541.2|212697.3|212547.3|212685.7|212535.7|20
1637758800000|2021-11-24 13:00:00|212697.6|212547.6|212731.6|212581.6|212733.4|212583.4|212697.6|212547.6|30
1637758810000|2021-11-24 13:00:10|212731.8|212581.8|212741.8|212591.8|212770.5|212620.5|212731.8|212581.8|24
1637758820000|2021-11-24 13:00:20|212738|212588|212727|212577|212740.9|212590.9|212727|212577|30
1637758830000|2021-11-24 13:00:30|212728.7|212578.7|212657.1|212507.1|212728.9|212578.9|212652.5|212502.5|25
1637758840000|2021-11-24 13:00:40|212658.9|212508.9|212668.4|212518.4|212668.4|212518.4|212654.3|212504.3|27
1637758850000|2021-11-24 13:00:50|212665.8|212515.8|212689.2|212539.2|212690.7|212540.7|212664.8|212514.8|27
1637758860000|2021-11-24 13:01:00|212688.6|212538.6|212683.5|212533.5|212688.6|212538.6|212669.3|212519.3|30
1637758870000|2021-11-24 13:01:10|212682.4|212532.4|212657.6|212507.6|212684.9|212534.9|212654.8|212504.8|23
1637758880000|2021-11-24 13:01:20|212659.7|212509.7|212664.2|212514.2|212665.2|212515.2|212644.8|212494.8|28
1637758890000|2021-11-24 13:01:30|212662.1|212512.1|212654.5|212504.5|212664.9|212514.9|212650.5|212500.5|22
1637758900000|2021-11-24 13:01:40|212654|212504|212652.9|212502.9|212655.3|212505.3|212647.9|212497.9|23
1637758910000|2021-11-24 13:01:50|212654.2|212504.2|212656|212506|212657.5|212507.5|212643.4|212493.4|25
1637758920000|2021-11-24 13:02:00|212655.1|212505.1|212614|212464|212655.1|212505.1|212612.7|212462.7|23
1637758930000|2021-11-24 13:02:10|212613.9|212463.9|212629.3|212479.3|212629.8|212479.8|212613.9|212463.9|22
1637758940000|2021-11-24 13:02:20|212629.1|212479.1|212613.4|212463.4|212651.7|212501.7|212613.4|212463.4|23
1637758950000|2021-11-24 13:02:30|212593|212443|212600.9|212450.9|212602.2|212452.2|212573.5|212423.5|23
1637758960000|2021-11-24 13:02:40|212599.8|212449.8|212601.2|212451.2|212601.2|212451.2|212597.2|212447.2|20
1637758970000|2021-11-24 13:02:50|212600.8|212450.8|212599.5|212449.5|212601.1|212451.1|212595.7|212445.7|16
1637758980000|2021-11-24 13:03:00|212598.2|212448.2|212596.6|212446.6|212601.7|212451.7|212596.5|212446.5|22
1637758990000|2021-11-24 13:03:10|212600.1|212450.1|212600.9|212450.9|212601.8|212451.8|212599.4|212449.4|21
1637759000000|2021-11-24 13:03:20|212600.6|212450.6|212600.5|212450.5|212602.6|212452.6|212596.4|212446.4|18
1637759010000|2021-11-24 13:03:30|212600.7|212450.7|212660.3|212510.3|212662.2|212512.2|212598|212448|29
1637759020000|2021-11-24 13:03:40|212670|212520|212685.6|212535.6|212685.6|212535.6|212664.7|212514.7|26
1637759030000|2021-11-24 13:03:50|212677.9|212527.9|212700.8|212550.8|212701.2|212551.2|212672.3|212522.3|33
1637759040000|2021-11-24 13:04:00|212707|212557|212778.2|212628.2|212781.3|212631.3|212707|212557|32
1637759050000|2021-11-24 13:04:10|212784.5|212634.5|212736.2|212586.2|212790.1|212640.1|212722.5|212572.5|33
1637759060000|2021-11-24 13:04:20|212738|212588|212745.4|212595.4|212745.5|212595.5|212738|212588|26
1637759070000|2021-11-24 13:04:30|212743.7|212593.7|212657.2|212507.2|212743.7|212593.7|212650.2|212500.2|32
1637759080000|2021-11-24 13:04:40|212660|212510|212681.1|212531.1|212682.3|212532.3|212659|212509|31
1637759090000|2021-11-24 13:04:50|212671.3|212521.3|212650.7|212500.7|212675|212525|212645.7|212495.7|34
1637759100000|2021-11-24 13:05:00|212654.9|212504.9|212663.5|212513.5|212697.2|212547.2|212654.9|212504.9|35
1637759110000|2021-11-24 13:05:10|212661.4|212511.4|212639.7|212489.7|212661.9|212511.9|212633.7|212483.7|25
1637759120000|2021-11-24 13:05:20|212633.5|212483.5|212633.1|212483.1|212633.5|212483.5|212593.7|212443.7|32
1637759130000|2021-11-24 13:05:30|212632.3|212482.3|212682.6|212532.6|212682.6|212532.6|212630.1|212480.1|28
1637759140000|2021-11-24 13:05:40|212682.3|212532.3|212686.9|212536.9|212687.6|212537.6|212679.6|212529.6|22
1637759150000|2021-11-24 13:05:50|212692.8|212542.8|212702.4|212552.4|212707.3|212557.3|212692.8|212542.8|27
1637759160000|2021-11-24 13:06:00|212702.1|212552.1|212706|212556|212706|212556|212699.5|212549.5|25
1637759170000|2021-11-24 13:06:10|212704.9|212554.9|212690.7|212540.7|212707.6|212579.8|212626.3|212492.5|32
1637759180000|2021-11-24 13:06:20|212689.4|212539.4|212716.3|212566.3|212719.7|212569.7|212689.4|212539.4|30
1637759190000|2021-11-24 13:06:30|212717.7|212567.7|212717.8|212567.8|212721.3|212571.3|212712.9|212562.9|28
1637759200000|2021-11-24 13:06:40|212715|212565|212704.8|212554.8|212715|212604.5|212652.6|212548.7|22
1637759210000|2021-11-24 13:06:50|212704.2|212554.2|212706.9|212556.9|212709.9|212559.9|212704.2|212554.2|21
1637759220000|2021-11-24 13:07:00|212705.9|212555.9|212721.7|212571.7|212722|212572|212705.9|212555.9|23
1637759230000|2021-11-24 13:07:10|212715.2|212565.2|212742.8|212592.8|212743.5|212593.5|212714.9|212564.9|31
1637759240000|2021-11-24 13:07:20|212744|212594|212765.2|212615.2|212766.8|212616.8|212740.6|212590.6|22
1637759250000|2021-11-24 13:07:30|212766.1|212616.1|212760.9|212610.9|212785.4|212635.4|212758.4|212608.4|34
1637759260000|2021-11-24 13:07:40|212761.2|212611.2|212752.5|212602.5|212761.2|212611.2|212751.6|212601.6|32
1637759270000|2021-11-24 13:07:50|212753.1|212603.1|212766.6|212616.6|212766.6|212616.6|212753.1|212603.1|26
1637759280000|2021-11-24 13:08:00|212764.8|212614.8|212764|212614|212798.3|212648.3|212764|212614|30
1637759290000|2021-11-24 13:08:10|212762.3|212612.3|212764.9|212614.9|212766.5|212616.5|212744.3|212594.3|30
1637759300000|2021-11-24 13:08:20|212764.8|212614.8|212754.8|212604.8|212775.4|212625.4|212754.4|212604.4|33
1637759310000|2021-11-24 13:08:30|212754.9|212604.9|212787.7|212637.7|212787.7|212637.7|212753.8|212603.8|22
1637759320000|2021-11-24 13:08:40|212786.2|212636.2|212799.4|212649.4|212805.8|212674.8|212724.8|212626.4|34
1637759330000|2021-11-24 13:08:50|212799.9|212649.9|212802.8|212652.8|212810.8|212660.8|212790.6|212640.6|29
1637759340000|2021-11-24 13:09:00|212810.1|212660.1|212716.1|212666.1|212810.1|212667.8|212716.1|212615.5|29
1637759350000|2021-11-24 13:09:10|212772.3|212622.3|212779.8|212629.8|212791.4|212641.4|212770|212620|31
1637759360000|2021-11-24 13:09:20|212782.4|212632.4|212777.9|212627.9|212783.8|212633.8|212765.1|212615.1|31
1637759370000|2021-11-24 13:09:30|212779.3|212629.3|212794.5|212644.5|212795.2|212687.5|212737.5|212627|32
1637759380000|2021-11-24 13:09:40|212795|212645|212792.2|212642.2|212795.1|212645.1|212791.8|212641.8|28
1637759390000|2021-11-24 13:09:50|212794.1|212644.1|212766.2|212616.2|212794.2|212644.2|212761.6|212611.6|31
1637759400000|2021-11-24 13:10:00|212765.2|212615.2|212763.8|212613.8|212769.4|212619.4|212759.9|212609.9|23
1637759410000|2021-11-24 13:10:10|212764|212614|212830.8|212680.8|212830.8|212694|212744|212614|30
1637759420000|2021-11-24 13:10:20|212826.4|212676.4|212765.3|212715.3|212826.5|212717.5|212764.6|212663.2|28
1637759430000|2021-11-24 13:10:30|212815.5|212665.5|212838|212688|212841.6|212737.3|212780.2|212665.5|19
1637759440000|2021-11-24 13:10:40|212841|212691|212845.6|212695.6|212859.3|212709.3|212837.2|212687.2|30
1637759450000|2021-11-24 13:10:50|212846.1|212696.1|212869.3|212719.3|212876.6|212726.6|212846.1|212696.1|23
1637759460000|2021-11-24 13:11:00|212869.5|212719.5|212847.9|212697.9|212869.5|212765.1|212808.9|212697.9|21
1637759470000|2021-11-24 13:11:10|212847.6|212697.6|212862.8|212712.8|212870.9|212720.9|212846.8|212696.8|17
1637759480000|2021-11-24 13:11:20|212860.8|212710.8|212811|212761|212865.2|212761|212804.9|212698.7|20
1637759490000|2021-11-24 13:11:30|212811.7|212761.7|212856.9|212706.9|212867.9|212765.4|212805.2|212703|24
1637759500000|2021-11-24 13:11:40|212856.3|212706.3|212875.5|212725.5|212879.3|212729.3|212856.3|212706.3|25
1637759510000|2021-11-24 13:11:50|212877.8|212727.8|212878.8|212728.8|212880.7|212730.7|212873.9|212723.9|17
1637759520000|2021-11-24 13:12:00|212878.7|212728.7|212871.6|212721.6|212884.4|212734.4|212863.9|212713.9|24
1637759530000|2021-11-24 13:12:10|212871|212721|212869.2|212719.2|212873.5|212723.5|212866.6|212716.6|17
1637759540000|2021-11-24 13:12:20|212875.4|212725.4|212885.1|212735.1|212891.3|212741.3|212871.4|212721.4|27
1637759550000|2021-11-24 13:12:30|212883.8|212733.8|212891.7|212741.7|212891.7|212762|212809.6|212708.9|24
1637759560000|2021-11-24 13:12:40|212895.3|212745.3|212892.4|212742.4|212900.3|212750.3|212891.4|212741.4|27
1637759570000|2021-11-24 13:12:50|212893.8|212743.8|212866.8|212716.8|212894.6|212771.1|212821.1|212711.8|26
1637759580000|2021-11-24 13:13:00|212865.8|212715.8|212867.3|212717.3|212891.4|212741.4|212865.7|212715.7|26
1637759590000|2021-11-24 13:13:10|212867.6|212717.6|212869.7|212719.7|212870.9|212720.9|212867.1|212717.1|19
1637759600000|2021-11-24 13:13:20|212870.5|212720.5|212922.4|212772.4|212929.2|212779.2|212869.8|212719.8|18
1637759610000|2021-11-24 13:13:30|212920.7|212770.7|212897.7|212747.7|212920.7|212814.3|212864.3|212747.4|29
1637759620000|2021-11-24 13:13:40|212893.2|212743.2|212891|212741|212894.9|212744.9|212887.3|212737.3|21
1637759630000|2021-11-24 13:13:50|212889.9|212739.9|212893.6|212743.6|212903.8|212753.8|212888.9|212738.9|17
1637759640000|2021-11-24 13:14:00|212893.7|212743.7|212891.6|212741.6|212910.5|212804.6|212854.6|212736.3|30
1637759650000|2021-11-24 13:14:10|212888.7|212738.7|212885.9|212735.9|212892.7|212742.7|212885.5|212735.5|15
1637759660000|2021-11-24 13:14:20|212888|212738|212890.7|212740.7|212890.7|212740.7|212885.5|212735.5|10
1637759670000|2021-11-24 13:14:30|212891|212741|212816.6|212666.6|212893.1|212743.1|212796.1|212646.1|26
1637759680000|2021-11-24 13:14:40|212814.6|212664.6|212829.4|212679.4|212829.8|212679.8|212814.6|212664.6|23
1637759690000|2021-11-24 13:14:50|212830|212680|212821|212671|212830|212680|212816.7|212666.7|18
1637759700000|2021-11-24 13:15:00|212822.3|212672.3|212832.2|212682.2|212844.9|212739.3|212789.3|212672.3|30
1637759710000|2021-11-24 13:15:10|212834.6|212684.6|212799.4|212649.4|212839.6|212689.6|212799.2|212649.2|29
1637759720000|2021-11-24 13:15:20|212799.2|212649.2|212784.6|212634.6|212802.3|212693.4|212743.4|212630.2|21
1637759730000|2021-11-24 13:15:30|212787.6|212637.6|212788.5|212638.5|212794|212688.9|212738.9|212635.6|17
1637759740000|2021-11-24 13:15:40|212787.3|212637.3|212793.6|212643.6|212799.7|212649.7|212785.6|212635.6|17
1637759750000|2021-11-24 13:15:50|212791.6|212641.6|212855.6|212705.6|212855.6|212705.6|212791.6|212641.6|25
1637759760000|2021-11-24 13:16:00|212859.2|212709.2|212869.7|212719.7|212877|212727|212855.4|212705.4|37
1637759770000|2021-11-24 13:16:10|212868.9|212718.9|212868|212718|212871.5|212721.5|212864.3|212714.3|27
1637759780000|2021-11-24 13:16:20|212865.7|212715.7|212868.9|212718.9|212869.7|212719.7|212865.7|212715.7|19
1637759790000|2021-11-24 13:16:30|212865.9|212715.9|212872.3|212722.3|212876.2|212726.2|212865.2|212715.2|16
1637759800000|2021-11-24 13:16:40|212865.3|212715.3|212845.5|212695.5|212876.3|212726.3|212845.5|212695.5|20
1637759810000|2021-11-24 13:16:50|212844.7|212694.7|212865.4|212715.4|212865.6|212715.6|212844.7|212694.7|21
1637759820000|2021-11-24 13:17:00|212863.9|212713.9|212872.5|212722.5|212880.5|212730.5|212861.8|212711.8|20
1637759830000|2021-11-24 13:17:10|212877.8|212727.8|212903.4|212753.4|212903.4|212753.4|212876|212726|21
1637759840000|2021-11-24 13:17:20|212900|212750|212909.6|212759.6|212909.6|212759.6|212899.1|212749.1|9
1637759850000|2021-11-24 13:17:30|212907.5|212757.5|212946.5|212796.5|212954.4|212804.4|212907.5|212757.5|19
1637759860000|2021-11-24 13:17:40|212939.8|212789.8|212914.5|212764.5|212940.9|212790.9|212875.2|212725.2|32
1637759870000|2021-11-24 13:17:50|212909.1|212759.1|212917.1|212767.1|212920.8|212770.8|212909.1|212759.1|19
1637759880000|2021-11-24 13:18:00|212916.3|212766.3|212945.8|212795.8|212952.9|212802.9|212879.9|212729.9|33
1637759890000|2021-11-24 13:18:10|212945.5|212795.5|212947.4|212797.4|212950.1|212800.1|212927.5|212777.5|29
1637759900000|2021-11-24 13:18:20|212950.5|212800.5|212931.7|212781.7|212950.5|212800.5|212925.7|212775.7|27
1637759910000|2021-11-24 13:18:30|212924.1|212774.1|212887.1|212737.1|212928.3|212778.3|212861.6|212711.6|32
1637759920000|2021-11-24 13:18:40|212889.2|212739.2|212906.7|212756.7|212916.5|212766.5|212889.2|212739.2|33
1637759930000|2021-11-24 13:18:50|212907.5|212757.5|212918.4|212768.4|212921.1|212771.1|212896.7|212746.7|25
1637759940000|2021-11-24 13:19:00|212920.6|212770.6|212917|212767|212920.6|212770.6|212913.4|212763.4|23
1637759950000|2021-11-24 13:19:10|212916.1|212766.1|212905.1|212755.1|212916.9|212766.9|212902.8|212752.8|21
1637759960000|2021-11-24 13:19:20|212905.6|212755.6|212919.2|212769.2|212931.8|212781.8|212905.6|212755.6|22
1637759970000|2021-11-24 13:19:30|212919.8|212769.8|212910.9|212760.9|212922.8|212772.8|212910.9|212760.9|24
1637759980000|2021-11-24 13:19:40|212910.2|212760.2|212877.5|212727.5|212914.4|212777.1|212827.1|212722.9|21
1637759990000|2021-11-24 13:19:50|212876.1|212726.1|212935.6|212785.6|212935.6|212785.6|212876.1|212726.1|27
1637760000000|2021-11-24 13:20:00|212937.4|212787.4|212980.1|212830.1|212980.1|212830.1|212937.4|212787.4|27
1637760010000|2021-11-24 13:20:10|212978.2|212828.2|213096|212946|213096|212946|212924.6|212826|35
1637760020000|2021-11-24 13:20:20|213102.3|212952.3|213071.2|212921.2|213105|212955|213071.2|212921.2|28
1637760030000|2021-11-24 13:20:30|213074.3|212924.3|213063.8|212913.8|213074.3|212924.3|213033.7|212883.7|29
1637760040000|2021-11-24 13:20:40|213063.4|212913.4|213041.4|212891.4|213067.7|212917.7|213041.4|212891.4|29
1637760050000|2021-11-24 13:20:50|213039.1|212889.1|213128.2|212978.2|213130.3|212980.3|213036.6|212886.6|38
1637760060000|2021-11-24 13:21:00|213125.1|212975.1|213176|213026|213210.9|213060.9|213125.1|212975.1|28
1637760070000|2021-11-24 13:21:10|213176.8|213026.8|213125.9|212975.9|213176.8|213026.8|213125.9|212975.9|32
1637760080000|2021-11-24 13:21:20|213128.3|212978.3|213132.2|212982.2|213136.4|212986.4|213114.9|212964.9|29
1637760090000|2021-11-24 13:21:30|213132|212982|213132.1|212982.1|213142.4|212992.4|213111.1|212961.1|30
1637760100000|2021-11-24 13:21:40|213131.3|212981.3|213112.6|212962.6|213131.3|212981.3|213098.1|212948.1|21
1637760110000|2021-11-24 13:21:50|213111.6|212961.6|213127.3|212977.3|213127.3|212977.3|213105.7|212955.7|19
1637760120000|2021-11-24 13:22:00|213126.8|212976.8|213121.2|212971.2|213133.1|212983.1|213121.2|212971.2|22
1637760130000|2021-11-24 13:22:10|213121.8|212971.8|213120.6|212970.6|213135.5|212985.5|213115.6|212965.6|29
1637760140000|2021-11-24 13:22:20|213118.1|212968.1|213102.3|212952.3|213121|212971|213097.8|212947.8|26
1637760150000|2021-11-24 13:22:30|213101.6|212951.6|213111.8|212961.8|213119.6|212969.6|213101.6|212951.6|21
1637760160000|2021-11-24 13:22:40|213112.1|212962.1|213121.1|212971.1|213124.8|212974.8|213112.1|212962.1|29
1637760170000|2021-11-24 13:22:50|213120.5|212970.5|213136.1|212986.1|213138.8|212988.8|213120.5|212970.5|22
1637760180000|2021-11-24 13:23:00|213133.3|212983.3|213128.9|212978.9|213141.8|212991.8|213128.7|212978.7|27
1637760190000|2021-11-24 13:23:10|213129.3|212979.3|213132.1|212982.1|213140.1|212990.1|213129.1|212979.1|18
1637760200000|2021-11-24 13:23:20|213131.9|212981.9|213133|212983|213133|212983|213131.9|212981.9|9
1637760210000|2021-11-24 13:23:30|213132.9|212982.9|213131.8|212981.8|213134.1|212984.1|213131.8|212981.8|9
1637760220000|2021-11-24 13:23:40|213134.4|212984.4|213132.1|212982.1|213137.2|212987.2|213132.1|212982.1|20
1637760230000|2021-11-24 13:23:50|213132.9|212982.9|213135.6|212985.6|213135.6|212985.6|213132.8|212982.8|14
1637760240000|2021-11-24 13:24:00|213136.7|212986.7|213133.6|212983.6|213137.7|212987.7|213131.3|212981.3|19
1637760250000|2021-11-24 13:24:10|213133.9|212983.9|213136.2|212986.2|213137.6|212987.6|213132.9|212982.9|17
1637760260000|2021-11-24 13:24:20|213136.4|212986.4|213128.6|212978.6|213138.1|212988.1|213127|212977|20
1637760270000|2021-11-24 13:24:30|213128.2|212978.2|213133.8|212983.8|213133.8|212983.8|213127.6|212977.6|14
1637760280000|2021-11-24 13:24:40|213133.9|212983.9|213025.5|212875.5|213133.9|212983.9|213022.8|212872.8|24
1637760290000|2021-11-24 13:24:50|213030.2|212880.2|213043.8|212893.8|213049.7|212931.9|212981.9|212874.2|28
1637760300000|2021-11-24 13:25:00|213048.7|212898.7|213035.9|212885.9|213048.7|212898.7|213026.2|212876.2|27
1637760310000|2021-11-24 13:25:10|213035.1|212885.1|213030.1|212880.1|213038.4|212888.4|213028.4|212878.4|14
1637760320000|2021-11-24 13:25:20|213033.9|212883.9|212977.5|212827.5|213035.5|212885.5|212973.3|212823.3|24
1637760330000|2021-11-24 13:25:30|212976.7|212826.7|213018.6|212868.6|213033.6|212883.6|212947.5|212797.5|36
1637760340000|2021-11-24 13:25:40|213007.4|212857.4|213043.5|212893.5|213043.7|212893.7|212993.2|212843.2|36
1637760350000|2021-11-24 13:25:50|213039|212889|213038.4|212888.4|213044.6|212894.6|213037.1|212887.1|22
1637760360000|2021-11-24 13:26:00|213039.3|212889.3|213027.2|212877.2|213039.3|212889.3|213026.4|212876.4|29
1637760370000|2021-11-24 13:26:10|213030.8|212880.8|213044.1|212894.1|213050|212900|213026.4|212876.4|30
1637760380000|2021-11-24 13:26:20|213036.7|212886.7|213113.3|212963.3|213124.9|212974.9|213036.7|212886.7|28
1637760390000|2021-11-24 13:26:30|213131.1|212981.1|213212.5|213062.5|213212.5|213062.5|213131.1|212981.1|32
1637760400000|2021-11-24 13:26:40|213214.3|213064.3|213237.2|213087.2|213249.6|213099.6|213214.3|213064.3|25
1637760410000|2021-11-24 13:26:50|213241.4|213091.4|213256.1|213106.1|213256.1|213106.1|213241.4|213091.4|25
1637760420000|2021-11-24 13:27:00|213256|213106|213248.9|213098.9|213263.7|213113.7|213244.8|213094.8|25
1637760430000|2021-11-24 13:27:10|213249.2|213099.2|213277.4|213127.4|213280|213130|213249.2|213099.2|22
1637760440000|2021-11-24 13:27:20|213276.6|213126.6|213311.1|213161.1|213317.5|213167.5|213276.6|213126.6|28
1637760450000|2021-11-24 13:27:30|213311.9|213161.9|213313.8|213163.8|213324.8|213174.8|213309.9|213159.9|21
1637760460000|2021-11-24 13:27:40|213313.7|213163.7|213318.6|213168.6|213319.7|213169.7|213312|213162|14
1637760470000|2021-11-24 13:27:50|213322.2|213172.2|213319.7|213169.7|213322.2|213172.2|213316.7|213166.7|17
1637760480000|2021-11-24 13:28:00|213319.3|213169.3|213345.5|213195.5|213346.9|213196.9|213318.4|213168.4|28
1637760490000|2021-11-24 13:28:10|213347.2|213197.2|213321|213171|213366.3|213216.3|213316.5|213166.5|30
1637760500000|2021-11-24 13:28:20|213322.3|213172.3|213300.4|213150.4|213322.3|213172.3|213294.5|213144.5|25
1637760510000|2021-11-24 13:28:30|213301.7|213151.7|213220.2|213070.2|213304.4|213154.4|213206.6|213056.6|30
1637760520000|2021-11-24 13:28:40|213212.1|213062.1|213226.7|213076.7|213236.3|213086.3|213212.1|213062.1|26
1637760530000|2021-11-24 13:28:50|213228.1|213078.1|213228.3|213078.3|213240|213090|213214.1|213064.1|16
1637760540000|2021-11-24 13:29:00|213226.9|213076.9|213173.7|213023.7|213226.9|213076.9|213169.4|213019.4|27
1637760550000|2021-11-24 13:29:10|213174.4|213024.4|213182.6|213032.6|213184.9|213034.9|213173.9|213023.9|23
1637760560000|2021-11-24 13:29:20|213184.6|213034.6|213163.9|213013.9|213189.2|213039.2|213138.2|212988.2|29
1637760570000|2021-11-24 13:29:30|213165.5|213015.5|213163.3|213013.3|213186.9|213036.9|213154.6|213004.6|33
1637760580000|2021-11-24 13:29:40|213158.5|213008.5|213159.2|213009.2|213170|213020|213146.9|212996.9|27
1637760590000|2021-11-24 13:29:50|213163.6|213013.6|213157.4|213007.4|213169.4|213019.4|213126.7|212976.7|32
1637760600000|2021-11-24 13:30:00|213160.4|213010.4|213125.5|212975.5|213160.4|213010.4|213104.1|212954.1|26
1637760610000|2021-11-24 13:30:10|213115.5|212965.5|213053.8|212903.8|213121.8|212971.8|213051.7|212901.7|34
1637760620000|2021-11-24 13:30:20|213043.1|212893.1|212999.2|212849.2|213055.4|212905.4|212986.1|212836.1|34
1637760630000|2021-11-24 13:30:30|212999.1|212849.1|213007.6|212857.6|213013.2|212863.2|212981.6|212831.6|32
1637760640000|2021-11-24 13:30:40|213011.2|212861.2|213059.7|212909.7|213068.3|212918.3|213011.2|212861.2|29
1637760650000|2021-11-24 13:30:50|213059.5|212909.5|213046.2|212896.2|213060|212910|213044.6|212894.6|28
1637760660000|2021-11-24 13:31:00|213051.9|212901.9|213004.9|212854.9|213057.9|212907.9|213003.8|212853.8|34
1637760670000|2021-11-24 13:31:10|213009.2|212859.2|213021.7|212871.7|213021.7|212871.7|213009.2|212859.2|32
1637760680000|2021-11-24 13:31:20|213020.4|212870.4|213019.7|212869.7|213024.8|212874.8|213011.5|212861.5|36
1637760690000|2021-11-24 13:31:30|213022.2|212872.2|213006.7|212856.7|213022.5|212872.5|213006|212856|29
1637760700000|2021-11-24 13:31:40|213007.3|212857.3|212945.1|212795.1|213016.2|212866.2|212940.6|212790.6|30
1637760710000|2021-11-24 13:31:50|212944.1|212794.1|212947.4|212797.4|212948.8|212798.8|212938|212788|24
1637760720000|2021-11-24 13:32:00|212947.3|212797.3|212904.7|212754.7|212947.5|212797.5|212895.6|212745.6|32
1637760730000|2021-11-24 13:32:10|212904.3|212754.3|212900.9|212750.9|212904.6|212754.6|212898.9|212748.9|22
1637760740000|2021-11-24 13:32:20|212900.7|212750.7|212901.5|212751.5|212901.5|212751.5|212894.7|212744.7|24
1637760750000|2021-11-24 13:32:30|212900.7|212750.7|212900.9|212750.9|212905.3|212755.3|212898.2|212748.2|25
1637760760000|2021-11-24 13:32:40|212901.7|212751.7|212899.9|212749.9|212903.3|212753.3|212896.9|212746.9|24
1637760770000|2021-11-24 13:32:50|212900|212750|212905.2|212755.2|212905.2|212755.2|212899.4|212749.4|22
1637760780000|2021-11-24 13:33:00|212903.5|212753.5|212862.9|212712.9|212907.7|212757.7|212852.7|212702.7|29
1637760790000|2021-11-24 13:33:10|212864|212714|212886.2|212736.2|212891.1|212741.1|212833.7|212683.7|34
1637760800000|2021-11-24 13:33:20|212886.9|212736.9|212871|212721|212936.4|212786.4|212846.4|212696.4|32
1637760810000|2021-11-24 13:33:30|212880.6|212730.6|212898.4|212748.4|212904.5|212754.5|212880.6|212730.6|23
1637760820000|2021-11-24 13:33:40|212899.9|212749.9|212891.5|212741.5|212955|212805|212885.2|212735.2|32
1637760830000|2021-11-24 13:33:50|212893.1|212743.1|212897.3|212747.3|212901.2|212751.2|212888|212738|26
1637760840000|2021-11-24 13:34:00|212900.3|212750.3|212869|212719|212929.6|212779.6|212857.9|212707.9|29
1637760850000|2021-11-24 13:34:10|212869.9|212719.9|212872.8|212722.8|212899.3|212749.3|212869.9|212719.9|31
1637760860000|2021-11-24 13:34:20|212872.2|212722.2|212900.7|212750.7|212900.7|212750.7|212859.4|212709.4|33
1637760870000|2021-11-24 13:34:30|212903.2|212753.2|212933.1|212783.1|212943.9|212793.9|212895.2|212745.2|32
1637760880000|2021-11-24 13:34:40|212933.4|212783.4|212952.5|212802.5|212952.5|212802.5|212924.4|212774.4|32
1637760890000|2021-11-24 13:34:50|212951.6|212801.6|212987|212837|213000.3|212850.3|212949.2|212799.2|30
1637760900000|2021-11-24 13:35:00|212984.2|212834.2|213038.6|212888.6|213038.6|212888.6|212969.1|212819.1|37
1637760910000|2021-11-24 13:35:10|213041|212891|213120.8|212970.8|213136.4|212986.4|213027.2|212877.2|36
1637760920000|2021-11-24 13:35:20|213118.4|212968.4|213308.9|213158.9|213310.3|213160.3|213118.4|212968.4|39
1637760930000|2021-11-24 13:35:30|213304.7|213154.7|213291.2|213141.2|213319.2|213169.2|213252.1|213102.1|39
1637760940000|2021-11-24 13:35:40|213289.5|213139.5|213270.8|213120.8|213308.5|213158.5|213268.4|213118.4|37
1637760950000|2021-11-24 13:35:50|213272.2|213122.2|213274.1|213124.1|213280|213130|213272.2|213122.2|29
1637760960000|2021-11-24 13:36:00|213264.4|213114.4|213216|213066|213264.4|213114.4|213175.2|213025.2|33
1637760970000|2021-11-24 13:36:10|213212.8|213062.8|213237.9|213087.9|213239.3|213089.3|213207.7|213057.7|27
1637760980000|2021-11-24 13:36:20|213234.4|213084.4|213301.4|213151.4|213301.4|213151.4|213234.4|213084.4|29
1637760990000|2021-11-24 13:36:30|213301.5|213151.5|213351.3|213201.3|213359.4|213209.4|213301.5|213151.5|31
1637761000000|2021-11-24 13:36:40|213350.2|213200.2|213357.4|213207.4|213371.8|213221.8|213348|213198|28
1637761010000|2021-11-24 13:36:50|213357.2|213207.2|213378|213228|213386.9|213236.9|213357.2|213207.2|32
1637761020000|2021-11-24 13:37:00|213373.2|213223.2|213376.8|213226.8|213388.1|213238.1|213370.8|213220.8|25
1637761030000|2021-11-24 13:37:10|213372.7|213222.7|213437.4|213287.4|213448.8|213298.8|213354.8|213204.8|29
1637761040000|2021-11-24 13:37:20|213439.2|213289.2|213526.9|213376.9|213526.9|213376.9|213439.2|213289.2|26
1637761050000|2021-11-24 13:37:30|213525.1|213375.1|213474.2|213324.2|213525.1|213375.1|213463.5|213313.5|34
1637761060000|2021-11-24 13:37:40|213469.6|213319.6|213569.1|213419.1|213569.1|213419.1|213469.6|213319.6|37
1637761070000|2021-11-24 13:37:50|213571.3|213421.3|213756.7|213606.7|213764.7|213614.7|213570.5|213420.5|38
1637761080000|2021-11-24 13:38:00|213706.1|213556.1|213748.2|213598.2|213779.6|213629.6|213694.5|213544.5|39
1637761090000|2021-11-24 13:38:10|213759.7|213609.7|213747.8|213597.8|213759.7|213609.7|213733.4|213583.4|39
1637761100000|2021-11-24 13:38:20|213746|213596|213729|213579|213757.2|213607.2|213722.3|213572.3|34
1637761110000|2021-11-24 13:38:30|213731.7|213581.7|213756.4|213606.4|213767|213617|213720.6|213570.6|32
1637761120000|2021-11-24 13:38:40|213762|213612|213747.4|213597.4|213763.4|213613.4|213735.5|213585.5|34
1637761130000|2021-11-24 13:38:50|213760.2|213610.2|213779|213629|213788.8|213638.8|213751.8|213601.8|27
1637761140000|2021-11-24 13:39:00|213781.9|213631.9|213793.8|213643.8|213798.3|213648.3|213771.4|213621.4|25
1637761150000|2021-11-24 13:39:10|213799.1|213649.1|213819.7|213669.7|213847.5|213697.5|213799.1|213649.1|37
1637761160000|2021-11-24 13:39:20|213824.6|213674.6|213780.9|213630.9|213874.2|213724.2|213780.9|213630.9|34
1637761170000|2021-11-24 13:39:30|213751.5|213601.5|213818|213668|213822.3|213672.3|213699.7|213549.7|37
1637761180000|2021-11-24 13:39:40|213822.4|213672.4|213885.6|213735.6|213886.9|213736.9|213822.4|213672.4|35
1637761190000|2021-11-24 13:39:50|213881.5|213731.5|213931.1|213781.1|213940.9|213790.9|213875.3|213725.3|32
1637761200000|2021-11-24 13:40:00|213929.8|213779.8|213750.4|213600.4|213932.8|213782.8|213732|213582|34
1637761210000|2021-11-24 13:40:10|213747.9|213597.9|213750.1|213600.1|213750.6|213600.6|213721.4|213571.4|37
1637761220000|2021-11-24 13:40:20|213784|213634|213788.9|213638.9|213798.1|213648.1|213781.4|213631.4|20
1637761230000|2021-11-24 13:40:30|213789.9|213639.9|213781.8|213631.8|213791.2|213641.2|213781.5|213631.5|23
1637761240000|2021-11-24 13:40:40|213785|213635|213793.6|213643.6|213795.2|213645.2|213784.4|213634.4|22
1637761250000|2021-11-24 13:40:50|213794.6|213644.6|213727.9|213577.9|213794.6|213644.6|213722.5|213572.5|30
1637761260000|2021-11-24 13:41:00|213736.3|213586.3|213803.7|213653.7|213803.7|213653.7|213736.3|213586.3|35
1637761270000|2021-11-24 13:41:10|213801.2|213651.2|213772.8|213622.8|213801.2|213651.2|213772.8|213622.8|29
1637761280000|2021-11-24 13:41:20|213777.2|213627.2|213705.3|213555.3|213785.9|213635.9|213694.2|213544.2|26
1637761290000|2021-11-24 13:41:30|213698.4|213548.4|213694.5|213544.5|213698.4|213548.4|213681.9|213531.9|20
1637761300000|2021-11-24 13:41:40|213694.6|213544.6|213637.1|213487.1|213700.7|213550.7|213632.5|213482.5|29
1637761310000|2021-11-24 13:41:50|213638|213488|213710.9|213560.9|213732.8|213582.8|213635.6|213485.6|32
1637761320000|2021-11-24 13:42:00|213707.1|213557.1|213740.7|213590.7|213755.5|213605.5|213707.1|213557.1|28
1637761330000|2021-11-24 13:42:10|213751.7|213601.7|213775.9|213625.9|213799|213649|213749.6|213599.6|36
1637761340000|2021-11-24 13:42:20|213767.9|213617.9|213601.1|213451.1|213775.5|213625.5|213601.1|213451.1|33
1637761350000|2021-11-24 13:42:30|213607.2|213457.2|213742.6|213592.6|213742.6|213592.6|213602.9|213452.9|37
1637761360000|2021-11-24 13:42:40|213734|213584|213748.2|213598.2|213756.3|213606.3|213724.7|213574.7|25
1637761370000|2021-11-24 13:42:50|213745.8|213595.8|213761.7|213611.7|213769.6|213619.6|213742.6|213592.6|31
1637761380000|2021-11-24 13:43:00|213765.8|213615.8|213786.4|213636.4|213849|213699|213759.7|213609.7|37
1637761390000|2021-11-24 13:43:10|213784|213634|213708.2|213558.2|213803.5|213653.5|213698.2|213548.2|32
1637761400000|2021-11-24 13:43:20|213696.6|213546.6|213624.7|213474.7|213698.9|213548.9|213621.6|213471.6|36
1637761410000|2021-11-24 13:43:30|213624.8|213474.8|213662.2|213512.2|213670.1|213520.1|213599.1|213449.1|35
1637761420000|2021-11-24 13:43:40|213652.6|213502.6|213644.1|213494.1|213657.1|213507.1|213644.1|213494.1|36
1637761430000|2021-11-24 13:43:50|213646.1|213496.1|213641.7|213491.7|213650.9|213500.9|213641.5|213491.5|31
1637761440000|2021-11-24 13:44:00|213641.6|213491.6|213691|213541|213693.1|213543.1|213589.5|213439.5|39
1637761450000|2021-11-24 13:44:10|213673.4|213523.4|213665|213515|213694.8|213544.8|213662.4|213512.4|29
1637761460000|2021-11-24 13:44:20|213664.9|213514.9|213723.7|213573.7|213740.6|213590.6|213664.2|213514.2|28
1637761470000|2021-11-24 13:44:30|213726.1|213576.1|213745.6|213595.6|213762.2|213612.2|213722.7|213572.7|32
1637761480000|2021-11-24 13:44:40|213740.7|213590.7|213742.7|213592.7|213753|213603|213730|213580|28
1637761490000|2021-11-24 13:44:50|213750.3|213600.3|213747.2|213597.2|213750.3|213600.3|213731.9|213581.9|27
1637761500000|2021-11-24 13:45:00|213773.9|213623.9|213826.7|213676.7|213835.8|213685.8|213761.6|213611.6|36
1637761510000|2021-11-24 13:45:10|213826.8|213676.8|213844|213694|213861.6|213711.6|213822.8|213672.8|39
1637761520000|2021-11-24 13:45:20|213841|213691|213898.2|213748.2|213901.9|213751.9|213833.5|213683.5|32
1637761530000|2021-11-24 13:45:30|213905.6|213755.6|213918.8|213768.8|213959.7|213809.7|213905.6|213755.6|31
1637761540000|2021-11-24 13:45:40|213915.2|213765.2|213943|213793|213970.2|213820.2|213915.2|213765.2|37
1637761550000|2021-11-24 13:45:50|213954.8|213804.8|214039.1|213889.1|214042.4|213892.4|213950.5|213800.5|35
1637761560000|2021-11-24 13:46:00|214038.3|213888.3|214089.2|213939.2|214096.2|213946.2|214028.7|213878.7|37
1637761570000|2021-11-24 13:46:10|214122.2|213972.2|214166.5|214016.5|214180|214030|214122.2|213972.2|36
1637761580000|2021-11-24 13:46:20|214168.1|214018.1|214173.6|214023.6|214193.1|214043.1|214146.3|213996.3|36
1637761590000|2021-11-24 13:46:30|214173.1|214023.1|214189|214039|214189|214039|214159.7|214009.7|37
1637761600000|2021-11-24 13:46:40|214185.4|214035.4|214234.3|214084.3|214243|214093|214143.4|213993.4|39
1637761610000|2021-11-24 13:46:50|214222.2|214072.2|214228.1|214078.1|214259.6|214109.6|214204.1|214054.1|34
1637761620000|2021-11-24 13:47:00|214221.6|214071.6|214212.8|214062.8|214260.4|214110.4|214182.4|214032.4|35
1637761630000|2021-11-24 13:47:10|214213.5|214063.5|214169.2|214019.2|214213.5|214063.5|214149.9|213999.9|35
1637761640000|2021-11-24 13:47:20|214182.7|214032.7|214172.9|214022.9|214184.4|214034.4|214164.8|214014.8|23
1637761650000|2021-11-24 13:47:30|214175|214025|214290.6|214140.6|214290.6|214140.6|214174.6|214024.6|29
1637761660000|2021-11-24 13:47:40|214288.3|214138.3|214332.2|214182.2|214332.2|214182.2|214288.3|214138.3|34
1637761670000|2021-11-24 13:47:50|214321.5|214171.5|214420.3|214270.3|214423.7|214273.7|214321.5|214171.5|39
1637761680000|2021-11-24 13:48:00|214413.6|214263.6|214398|214248|214431.4|214281.4|214365.4|214215.4|35
1637761690000|2021-11-24 13:48:10|214385.9|214235.9|214387.2|214237.2|214391.8|214241.8|214372.4|214222.4|26
1637761700000|2021-11-24 13:48:20|214386.3|214236.3|214416.5|214266.5|214427.1|214277.1|214380.4|214230.4|29
1637761710000|2021-11-24 13:48:30|214429.5|214279.5|214555.2|214405.2|214555.2|214405.2|214425.7|214275.7|38
1637761720000|2021-11-24 13:48:40|214572.3|214422.3|214469.8|214319.8|214574|214424|214467.3|214317.3|37
1637761730000|2021-11-24 13:48:50|214432.5|214282.5|214417.3|214267.3|214432.5|214282.5|214370.5|214220.5|33
1637761740000|2021-11-24 13:49:00|214422.2|214272.2|214413.6|214263.6|214422.2|214272.2|214331.8|214181.8|39
1637761750000|2021-11-24 13:49:10|214409|214259|214421|214271|214445.4|214295.4|214394|214244|28
1637761760000|2021-11-24 13:49:20|214412.6|214262.6|214413.9|214263.9|214432.1|214282.1|214397.4|214247.4|39
1637761770000|2021-11-24 13:49:30|214410.3|214260.3|214289.1|214139.1|214410.3|214260.3|214261.5|214111.5|36
1637761780000|2021-11-24 13:49:40|214290.3|214140.3|214277|214127|214298.3|214148.3|214274|214124|34
1637761790000|2021-11-24 13:49:50|214232.1|214082.1|214225.8|214075.8|214263.7|214113.7|214221.3|214071.3|24
1637761800000|2021-11-24 13:50:00|214219.3|214069.3|214231.7|214081.7|214236.5|214086.5|214181.3|214031.3|34
1637761810000|2021-11-24 13:50:10|214233.2|214083.2|214236.1|214086.1|214254.8|214104.8|214205.5|214055.5|34
1637761820000|2021-11-24 13:50:20|214229.4|214079.4|214278.6|214128.6|214278.6|214128.6|214229.4|214079.4|33
1637761830000|2021-11-24 13:50:30|214278.8|214128.8|214302.6|214152.6|214302.6|214152.6|214265.6|214115.6|34
1637761840000|2021-11-24 13:50:40|214302.7|214152.7|214303.9|214153.9|214310.7|214160.7|214295.4|214145.4|24
1637761850000|2021-11-24 13:50:50|214302.6|214152.6|214335.2|214185.2|214335.9|214185.9|214300.5|214150.5|32
1637761860000|2021-11-24 13:51:00|214336.3|214186.3|214315.3|214165.3|214343.6|214193.6|214306.4|214156.4|36
1637761870000|2021-11-24 13:51:10|214310.3|214160.3|214319.3|214169.3|214322|214172|214310.3|214160.3|24
1637761880000|2021-11-24 13:51:20|214307.1|214157.1|214286.3|214136.3|214313|214163|214282.9|214132.9|35
1637761890000|2021-11-24 13:51:30|214283|214133|214319.7|214169.7|214319.9|214169.9|214273.7|214123.7|31
1637761900000|2021-11-24 13:51:40|214321.4|214171.4|214405.6|214255.6|214407.6|214257.6|214321.3|214171.3|34
1637761910000|2021-11-24 13:51:50|214408.9|214258.9|214512.5|214362.5|214515.1|214365.1|214408.9|214258.9|35
1637761920000|2021-11-24 13:52:00|214511.3|214361.3|214548.4|214398.4|214548.4|214398.4|214504.6|214354.6|32
1637761930000|2021-11-24 13:52:10|214562.7|214412.7|214694.1|214544.1|214695.6|214545.6|214551.2|214401.2|36
1637761940000|2021-11-24 13:52:20|214693.1|214543.1|214688|214538|214739.9|214589.9|214681.9|214531.9|33
1637761950000|2021-11-24 13:52:30|214686.7|214536.7|214545|214395|214691.5|214541.5|214526.5|214376.5|37
1637761960000|2021-11-24 13:52:40|214561.7|214411.7|214740.9|214590.9|214748.6|214598.6|214547.4|214397.4|37
1637761970000|2021-11-24 13:52:50|214800.1|214650.1|214844.8|214694.8|214845.6|214695.6|214800.1|214650.1|37
1637761980000|2021-11-24 13:53:00|214830.5|214680.5|214605.4|214455.4|214848.3|214698.3|214602.9|214452.9|37
1637761990000|2021-11-24 13:53:10|214605.9|214455.9|214625.9|214475.9|214639.2|214489.2|214605.7|214455.7|32
1637762000000|2021-11-24 13:53:20|214633.2|214483.2|214616.5|214466.5|214638.2|214488.2|214601.9|214451.9|33
1637762010000|2021-11-24 13:53:30|214615.9|214465.9|214610.5|214460.5|214627|214477|214610.5|214460.5|19
1637762020000|2021-11-24 13:53:40|214614.5|214464.5|214627.9|214477.9|214633.6|214483.6|214612.6|214462.6|27
1637762030000|2021-11-24 13:53:50|214639.8|214489.8|214665.2|214515.2|214665.5|214515.5|214632.5|214482.5|29
1637762040000|2021-11-24 13:54:00|214667.3|214517.3|214718.6|214568.6|214718.6|214568.6|214664.2|214514.2|33
1637762050000|2021-11-24 13:54:10|214718.2|214568.2|214760.8|214610.8|214760.8|214610.8|214712.5|214562.5|24
1637762060000|2021-11-24 13:54:20|214763.1|214613.1|214821.3|214671.3|214821.3|214671.3|214756|214606|26
1637762070000|2021-11-24 13:54:30|214840.1|214690.1|214913.3|214763.3|214918.9|214768.9|214819|214669|36
1637762080000|2021-11-24 13:54:40|214912.7|214762.7|214865.5|214715.5|214936.4|214786.4|214853.7|214703.7|34
1637762090000|2021-11-24 13:54:50|214862.5|214712.5|214959.2|214809.2|214959.2|214809.2|214856.8|214706.8|35
1637762100000|2021-11-24 13:55:00|214962.3|214812.3|215000.4|214850.4|215004.5|214854.5|214956.9|214806.9|36
1637762110000|2021-11-24 13:55:10|215005.5|214855.5|215007.8|214857.8|215021|214871|214998.5|214848.5|35
1637762120000|2021-11-24 13:55:20|215012.7|214862.7|215024.8|214874.8|215052.4|214902.4|215010.4|214860.4|34
1637762130000|2021-11-24 13:55:30|215022.2|214872.2|215053.2|214903.2|215053.2|214903.2|215014|214864|36
1637762140000|2021-11-24 13:55:40|215053.3|214903.3|215062.2|214912.2|215086.2|214936.2|215042.1|214892.1|29
1637762150000|2021-11-24 13:55:50|215076.6|214926.6|215055.9|214905.9|215076.6|214926.6|215030.5|214880.5|38
1637762160000|2021-11-24 13:56:00|215049.3|214899.3|215110.1|214960.1|215110.1|214960.1|215041.4|214891.4|39
1637762170000|2021-11-24 13:56:10|215106.1|214956.1|215016.6|214866.6|215106.1|214956.1|214953|214803|39
1637762180000|2021-11-24 13:56:20|215016.3|214866.3|215020.5|214870.5|215024.1|214874.1|214995.2|214845.2|37
1637762190000|2021-11-24 13:56:30|215016.1|214866.1|215034.1|214884.1|215071.8|214921.8|215016.1|214866.1|36
1637762200000|2021-11-24 13:56:40|215039.7|214889.7|215002.7|214852.7|215050|214900|214996|214846|32
1637762210000|2021-11-24 13:56:50|215001.1|214851.1|215030.6|214880.6|215052.3|214902.3|214991.1|214841.1|25
1637762220000|2021-11-24 13:57:00|215028.7|214878.7|215050.6|214900.6|215052.1|214902.1|215006.1|214856.1|37
1637762230000|2021-11-24 13:57:10|215052.4|214902.4|215028.9|214878.9|215058|214908|215024.9|214874.9|32
1637762240000|2021-11-24 13:57:20|215033.8|214883.8|215035.3|214885.3|215057.1|214907.1|215033.8|214883.8|27
1637762250000|2021-11-24 13:57:30|215051.9|214901.9|215009|214859|215076.2|214926.2|215006.5|214856.5|33
1637762260000|2021-11-24 13:57:40|215012.7|214862.7|215096.4|214946.4|215096.4|214946.4|215012.7|214862.7|27
1637762270000|2021-11-24 13:57:50|215092.8|214942.8|215114.1|214964.1|215114.1|214964.1|215074.2|214924.2|35
1637762280000|2021-11-24 13:58:00|215123.2|214973.2|215235|215085|215257.6|215107.6|215123.2|214973.2|37
1637762290000|2021-11-24 13:58:10|215238.4|215088.4|215371.7|215221.7|215373.8|215223.8|215237.8|215087.8|36
1637762300000|2021-11-24 13:58:20|215366.7|215216.7|215375.5|215225.5|215385|215235|215366.7|215216.7|39
1637762310000|2021-11-24 13:58:30|215410.5|215260.5|215374.1|215224.1|215479.6|215329.6|215346|215196|39
1637762320000|2021-11-24 13:58:40|215370.4|215220.4|215477.7|215327.7|215477.7|215327.7|215370.4|215220.4|36
1637762330000|2021-11-24 13:58:50|215472.3|215322.3|215466.6|215316.6|215498.1|215348.1|215432.2|215282.2|38
1637762340000|2021-11-24 13:59:00|215454.1|215304.1|215473.5|215323.5|215475.1|215325.1|215433.7|215283.7|40
1637762350000|2021-11-24 13:59:10|215473.8|215323.8|215427.8|215277.8|215501.1|215351.1|215419.2|215269.2|37
1637762360000|2021-11-24 13:59:20|215427.3|215277.3|215361.4|215211.4|215441.2|215291.2|215361.4|215211.4|35
1637762370000|2021-11-24 13:59:30|215350.8|215200.8|215270.8|215120.8|215350.8|215200.8|215265.6|215115.6|36
1637762380000|2021-11-24 13:59:40|215220.8|215070.8|215335.4|215185.4|215335.4|215185.4|215181.5|215031.5|34
1637762390000|2021-11-24 13:59:50|215349.2|215199.2|215383|215233|215383|215233|215289.3|215139.3|39
1637762400000|2021-11-24 14:00:00|215349.3|215199.3|215444.5|215294.5|215444.7|215294.7|215349.3|215199.3|40
1637762410000|2021-11-24 14:00:10|215432.7|215282.7|215307.6|215157.6|215434.8|215284.8|215301.1|215151.1|37
1637762420000|2021-11-24 14:00:20|215300.1|215150.1|215263.3|215113.3|215322.2|215172.2|215257.1|215107.1|35
1637762430000|2021-11-24 14:00:30|215260.2|215110.2|215239|215089|215272.3|215122.3|215239|215089|37
1637762440000|2021-11-24 14:00:40|215240|215090|215160.6|215010.6|215240|215090|215160.6|215010.6|28
1637762450000|2021-11-24 14:00:50|215167.7|215017.7|215153.7|215003.7|215171.1|215021.1|215136.2|214986.2|27
1637762460000|2021-11-24 14:01:00|215150.6|215000.6|215131.6|214981.6|215154.9|215004.9|215131.1|214981.1|29
1637762470000|2021-11-24 14:01:10|215137.5|214987.5|215056.4|214906.4|215137.5|214987.5|215054.1|214904.1|29
1637762480000|2021-11-24 14:01:20|215055.3|214905.3|214990.3|214840.3|215055.3|214905.3|214979.1|214829.1|33
1637762490000|2021-11-24 14:01:30|214990.1|214840.1|214986.2|214836.2|214993.1|214843.1|214983.5|214833.5|32
1637762500000|2021-11-24 14:01:40|214986.9|214836.9|214956.6|214806.6|214987.1|214837.1|214953.1|214803.1|29
1637762510000|2021-11-24 14:01:50|214957.2|214807.2|214843.8|214693.8|214958.8|214808.8|214838.6|214688.6|31
1637762520000|2021-11-24 14:02:00|214845.8|214695.8|214801.8|214651.8|214845.8|214695.8|214792.7|214642.7|37
1637762530000|2021-11-24 14:02:10|214801.1|214651.1|214797.9|214647.9|214804.2|214654.2|214781.6|214631.6|32
1637762540000|2021-11-24 14:02:20|214797.8|214647.8|214817|214667|214817|214667|214792|214642|26
1637762550000|2021-11-24 14:02:30|214816.7|214666.7|214941|214791|214941|214791|214809.8|214659.8|28
1637762560000|2021-11-24 14:02:40|214938.3|214788.3|214952.3|214802.3|214970.3|214820.3|214938.3|214788.3|30
1637762570000|2021-11-24 14:02:50|214954.2|214804.2|214956|214806|214966.4|214816.4|214945.7|214795.7|23
1637762580000|2021-11-24 14:03:00|214943.2|214793.2|214895.7|214745.7|214957.1|214807.1|214895.7|214745.7|30
1637762590000|2021-11-24 14:03:10|214904.5|214754.5|214883.4|214733.4|214911|214761|214883.4|214733.4|33
1637762600000|2021-11-24 14:03:20|214896.5|214746.5|214858.4|214708.4|214902.8|214752.8|214847.8|214697.8|33
1637762610000|2021-11-24 14:03:30|214859.7|214709.7|214900|214750|214910|214760|214859.7|214709.7|37
1637762620000|2021-11-24 14:03:40|214899.6|214749.6|214868.3|214718.3|214902.5|214752.5|214859.5|214709.5|33
1637762630000|2021-11-24 14:03:50|214866.6|214716.6|214889.5|214739.5|214889.5|214739.5|214858.3|214708.3|34
1637762640000|2021-11-24 14:04:00|214896.3|214746.3|214903.5|214753.5|214906|214756|214886.9|214736.9|33
1637762650000|2021-11-24 14:04:10|214903.7|214753.7|214900.5|214750.5|214906.5|214756.5|214893|214743|31
1637762660000|2021-11-24 14:04:20|214902.2|214752.2|215042.3|214892.3|215056.6|214906.6|214895.4|214745.4|37
1637762670000|2021-11-24 14:04:30|215041.4|214891.4|215038.2|214888.2|215046.6|214896.6|215010.9|214860.9|33
1637762680000|2021-11-24 14:04:40|215039.6|214889.6|215110.5|214960.5|215110.5|214960.5|215037|214887|37
1637762690000|2021-11-24 14:04:50|215110.6|214960.6|214997.3|214847.3|215127.6|214977.6|214955.1|214805.1|39
1637762700000|2021-11-24 14:05:00|215001.6|214851.6|214971.5|214821.5|215001.6|214851.6|214933|214783|39
1637762710000|2021-11-24 14:05:10|214971.4|214821.4|215082.9|214932.9|215084.6|214934.6|214971.4|214821.4|36
1637762720000|2021-11-24 14:05:20|215077.9|214927.9|215129.9|214979.9|215129.9|214979.9|215056.7|214906.7|38
1637762730000|2021-11-24 14:05:30|215144.1|214994.1|215180.7|215030.7|215186.4|215036.4|215143.4|214993.4|36
1637762740000|2021-11-24 14:05:40|215184.9|215034.9|215291.7|215141.7|215308.2|215158.2|215180.4|215030.4|38
1637762750000|2021-11-24 14:05:50|215293.4|215143.4|215322.8|215172.8|215324.7|215174.7|215275.2|215125.2|36
1637762760000|2021-11-24 14:06:00|215302.3|215152.3|215330.7|215180.7|215333.5|215183.5|215302.3|215152.3|38
1637762770000|2021-11-24 14:06:10|215329.9|215179.9|215449.8|215299.8|215459.8|215309.8|215328.1|215178.1|38
1637762780000|2021-11-24 14:06:20|215446.3|215296.3|215458|215308|215507.9|215357.9|215437.8|215287.8|40
1637762790000|2021-11-24 14:06:30|215461|215311|215497.8|215347.8|215497.8|215347.8|215405.6|215255.6|37
1637762800000|2021-11-24 14:06:40|215489|215339|215526|215376|215545.8|215395.8|215485.5|215335.5|31
1637762810000|2021-11-24 14:06:50|215530.8|215380.8|215650|215500|215650|215500|215527.9|215377.9|38
1637762820000|2021-11-24 14:07:00|215641.5|215491.5|216013.2|215863.2|216013.2|215863.2|215641.5|215491.5|39
1637762830000|2021-11-24 14:07:10|216013.4|215863.4|216077.6|215927.6|216100.1|215950.1|215994.7|215844.7|38
1637762840000|2021-11-24 14:07:20|216088|215938|216173|216023|216220|216070|216077|215927|40
1637762850000|2021-11-24 14:07:30|216166.8|216016.8|215993.8|215843.8|216223.6|216073.6|215993.8|215843.8|40
1637762860000|2021-11-24 14:07:40|215983.6|215833.6|216005.5|215855.5|216052.1|215902.1|215962.2|215812.2|37
1637762870000|2021-11-24 14:07:50|216022.4|215872.4|215923.2|215773.2|216022.4|215872.4|215901.3|215751.3|37
1637762880000|2021-11-24 14:08:00|215925.7|215775.7|215874.7|215724.7|215925.7|215775.7|215840|215690|40
1637762890000|2021-11-24 14:08:10|215873.2|215723.2|215826.4|215676.4|215890|215740|215826.4|215676.4|36
1637762900000|2021-11-24 14:08:20|215820.1|215670.1|215845.6|215695.6|215861.4|215711.4|215802.5|215652.5|39
1637762910000|2021-11-24 14:08:30|215855.5|215705.5|215883.1|215733.1|215883.1|215733.1|215841.8|215691.8|31
1637762920000|2021-11-24 14:08:40|215876.8|215726.8|215910.5|215760.5|215945.1|215795.1|215876.8|215726.8|34
1637762930000|2021-11-24 14:08:50|215920|215770|215891|215741|215924.2|215774.2|215883.8|215733.8|37
1637762940000|2021-11-24 14:09:00|215902.9|215752.9|215838.4|215688.4|215941.6|215791.6|215770.1|215620.1|38
1637762950000|2021-11-24 14:09:10|215847.4|215697.4|215984.3|215834.3|215984.9|215834.9|215788.8|215638.8|39
1637762960000|2021-11-24 14:09:20|215985.4|215835.4|215855.6|215705.6|215985.4|215835.4|215842.4|215692.4|33
1637762970000|2021-11-24 14:09:30|215867.6|215717.6|215941.5|215791.5|215945.1|215795.1|215867.6|215717.6|34
1637762980000|2021-11-24 14:09:40|215940.7|215790.7|216000.9|215850.9|216002.9|215852.9|215932.8|215782.8|37
1637762990000|2021-11-24 14:09:50|216034|215884|216048.9|215898.9|216073|215923|216031.2|215881.2|25
1637763000000|2021-11-24 14:10:00|216022.8|215872.8|216042.6|215892.6|216068.7|215918.7|216017.2|215867.2|39
1637763010000|2021-11-24 14:10:10|216043.1|215893.1|216029.8|215879.8|216045.1|215895.1|216027.8|215877.8|27
1637763020000|2021-11-24 14:10:20|216029.1|215879.1|216037.9|215887.9|216044.1|215894.1|216029|215879|31
1637763030000|2021-11-24 14:10:30|216028.7|215878.7|216071.4|215921.4|216079.4|215929.4|216028.7|215878.7|35
1637763040000|2021-11-24 14:10:40|216068.9|215918.9|216017.4|215867.4|216068.9|215918.9|216015.6|215865.6|35
1637763050000|2021-11-24 14:10:50|216017.8|215867.8|216010.4|215860.4|216050.1|215900.1|215967.9|215817.9|37
1637763060000|2021-11-24 14:11:00|216009.3|215859.3|215930.2|215780.2|216016.8|215866.8|215928|215778|31
1637763070000|2021-11-24 14:11:10|215933.9|215783.9|215918.4|215768.4|215943.1|215793.1|215876.1|215726.1|37
1637763080000|2021-11-24 14:11:20|215917.9|215767.9|215906.5|215756.5|215917.9|215767.9|215903.3|215753.3|33
1637763090000|2021-11-24 14:11:30|215904|215754|215642.8|215492.8|215907.3|215757.3|215622.9|215472.9|33
1637763100000|2021-11-24 14:11:40|215639.9|215489.9|215632.3|215482.3|215639.9|215489.9|215609.2|215459.2|31
1637763110000|2021-11-24 14:11:50|215632.1|215482.1|215657.7|215507.7|215662.1|215512.1|215604.1|215454.1|35
1637763120000|2021-11-24 14:12:00|215664.1|215514.1|215690.6|215540.6|215690.6|215540.6|215657.8|215507.8|30
1637763130000|2021-11-24 14:12:10|215684.2|215534.2|215808.7|215658.7|215813|215663|215684.2|215534.2|34
1637763140000|2021-11-24 14:12:20|215813.4|215663.4|215828.3|215678.3|215846.9|215696.9|215804.1|215654.1|33
1637763150000|2021-11-24 14:12:30|215828.2|215678.2|215695.3|215545.3|215828.2|215678.2|215676.2|215526.2|27
1637763160000|2021-11-24 14:12:40|215689.1|215539.1|215803.8|215653.8|215805.6|215655.6|215686.8|215536.8|30
1637763170000|2021-11-24 14:12:50|215803.7|215653.7|215820.1|215670.1|215831.6|215681.6|215801.2|215651.2|30
1637763180000|2021-11-24 14:13:00|215819.4|215669.4|215778.7|215628.7|215826.4|215676.4|215778.7|215628.7|20
1637763190000|2021-11-24 14:13:10|215777.6|215627.6|215698.7|215548.7|215781.4|215631.4|215698.7|215548.7|30
1637763200000|2021-11-24 14:13:20|215697.8|215547.8|215617.7|215467.7|215706.9|215556.9|215613.8|215463.8|31
1637763210000|2021-11-24 14:13:30|215616.1|215466.1|215640|215490|215640|215490|215615.7|215465.7|28
1637763220000|2021-11-24 14:13:40|215639.6|215489.6|215573.3|215423.3|215647.1|215497.1|215573.3|215423.3|31
1637763230000|2021-11-24 14:13:50|215572.1|215422.1|215605.6|215455.6|215617.3|215467.3|215564.4|215414.4|33
1637763240000|2021-11-24 14:14:00|215601.4|215451.4|215611.8|215461.8|215635.3|215485.3|215583|215433|36
1637763250000|2021-11-24 14:14:10|215609.7|215459.7|215556.1|215406.1|215609.7|215459.7|215546.3|215396.3|30
1637763260000|2021-11-24 14:14:20|215555.9|215405.9|215554.8|215404.8|215562.3|215412.3|215542.1|215392.1|32
1637763270000|2021-11-24 14:14:30|215553.5|215403.5|215505.3|215355.3|215553.5|215403.5|215484.4|215334.4|27
1637763280000|2021-11-24 14:14:40|215508.6|215358.6|215498|215348|215520.9|215370.9|215498|215348|31
1637763290000|2021-11-24 14:14:50|215504.3|215354.3|215412.7|215262.7|215508.9|215358.9|215412.7|215262.7|24
1637763300000|2021-11-24 14:15:00|215413.6|215263.6|215415.8|215265.8|215443.8|215293.8|215403.1|215253.1|31
1637763310000|2021-11-24 14:15:10|215415.7|215265.7|215464.5|215314.5|215464.5|215314.5|215408.6|215258.6|29
1637763320000|2021-11-24 14:15:20|215471.9|215321.9|215419.9|215269.9|215480|215330|215399.7|215249.7|37
1637763330000|2021-11-24 14:15:30|215426|215276|215427.4|215277.4|215427.4|215277.4|215402.8|215252.8|35
1637763340000|2021-11-24 14:15:40|215426.7|215276.7|215466|215316|215469.2|215319.2|215426.7|215276.7|36
1637763350000|2021-11-24 14:15:50|215466.8|215316.8|215448.1|215298.1|215469.7|215319.7|215391.8|215241.8|34
1637763360000|2021-11-24 14:16:00|215446.6|215296.6|215466.2|215316.2|215469.1|215319.1|215419.4|215269.4|38
1637763370000|2021-11-24 14:16:10|215456.8|215306.8|215474.3|215324.3|215478.7|215328.7|215456.8|215306.8|31
1637763380000|2021-11-24 14:16:20|215472.9|215322.9|215460|215310|215479.7|215329.7|215457|215307|37
1637763390000|2021-11-24 14:16:30|215470.6|215320.6|215447.7|215297.7|215470.6|215320.6|215445.8|215295.8|34
1637763400000|2021-11-24 14:16:40|215446.3|215296.3|215499.5|215349.5|215505.8|215355.8|215446.3|215296.3|36
1637763410000|2021-11-24 14:16:50|215504.1|215354.1|215607.8|215457.8|215608.7|215458.7|215504.1|215354.1|37
1637763420000|2021-11-24 14:17:00|215615.1|215465.1|215641.7|215491.7|215644.6|215494.6|215611.7|215461.7|29
1637763430000|2021-11-24 14:17:10|215639|215489|215647.3|215497.3|215750.2|215600.2|215639|215489|35
1637763440000|2021-11-24 14:17:20|215642|215492|215611.1|215461.1|215652.4|215502.4|215611.1|215461.1|29
1637763450000|2021-11-24 14:17:30|215616.4|215466.4|215632.8|215482.8|215645.7|215495.7|215606.4|215456.4|27
1637763460000|2021-11-24 14:17:40|215632.9|215482.9|215643.1|215493.1|215647|215497|215624.4|215474.4|25
1637763470000|2021-11-24 14:17:50|215644.8|215494.8|215639|215489|215647|215497|215637.6|215487.6|18
1637763480000|2021-11-24 14:18:00|215642.2|215492.2|215712.2|215562.2|215712.2|215562.2|215636.7|215486.7|26
1637763490000|2021-11-24 14:18:10|215711.9|215561.9|215703.3|215553.3|215735.3|215585.3|215700.9|215550.9|35
1637763500000|2021-11-24 14:18:20|215709.1|215559.1|215697.4|215547.4|215723.1|215573.1|215687.6|215537.6|31
1637763510000|2021-11-24 14:18:30|215699.4|215549.4|215742.1|215592.1|215747.3|215597.3|215697.3|215547.3|32
1637763520000|2021-11-24 14:18:40|215741.7|215591.7|215709.4|215559.4|215744.7|215594.7|215709.4|215559.4|30
1637763530000|2021-11-24 14:18:50|215638|215488|215644.9|215494.9|215652.6|215502.6|215617.1|215467.1|28
1637763540000|2021-11-24 14:19:00|215647.5|215497.5|215701.5|215551.5|215701.5|215551.5|215638.8|215488.8|33
1637763550000|2021-11-24 14:19:10|215698.3|215548.3|215746|215596|215756.9|215606.9|215698.3|215548.3|25
1637763560000|2021-11-24 14:19:20|215748.2|215598.2|215733.6|215583.6|215754.2|215604.2|215726.3|215576.3|28
1637763570000|2021-11-24 14:19:30|215726.4|215576.4|215741.1|215591.1|215746.7|215596.7|215726.4|215576.4|24
1637763580000|2021-11-24 14:19:40|215738.4|215588.4|215744.1|215594.1|215751|215601|215738.4|215588.4|21
1637763590000|2021-11-24 14:19:50|215742.5|215592.5|215745.9|215595.9|215749.1|215599.1|215742.5|215592.5|19
1637763600000|2021-11-24 14:20:00|215746.2|215596.2|215698|215548|215750.6|215600.6|215667.7|215517.7|33
1637763610000|2021-11-24 14:20:10|215699.5|215549.5|215686.4|215536.4|215699.5|215549.5|215663.1|215513.1|39
1637763620000|2021-11-24 14:20:20|215682.5|215532.5|215681.6|215531.6|215690.8|215540.8|215676.4|215526.4|28
1637763630000|2021-11-24 14:20:30|215682.6|215532.6|215637.7|215487.7|215683.5|215533.5|215635.1|215485.1|24
1637763640000|2021-11-24 14:20:40|215627.8|215477.8|215581.9|215431.9|215628.5|215478.5|215581.9|215431.9|19
1637763650000|2021-11-24 14:20:50|215594.3|215444.3|215560.2|215410.2|215598.4|215448.4|215560.2|215410.2|28
1637763660000|2021-11-24 14:21:00|215552.4|215402.4|215491.7|215341.7|215552.4|215402.4|215486.4|215336.4|28
1637763670000|2021-11-24 14:21:10|215488.6|215338.6|215469.3|215319.3|215491.6|215341.6|215463.1|215313.1|32
1637763680000|2021-11-24 14:21:20|215467.3|215317.3|215376.4|215226.4|215470.6|215320.6|215369.4|215219.4|29
1637763690000|2021-11-24 14:21:30|215374.7|215224.7|215366.2|215216.2|215386.4|215236.4|215334.6|215184.6|35
1637763700000|2021-11-24 14:21:40|215365.3|215215.3|215401.7|215251.7|215414.5|215264.5|215365.3|215215.3|35
1637763710000|2021-11-24 14:21:50|215406.2|215256.2|215450.4|215300.4|215450.4|215300.4|215382.4|215232.4|33
1637763720000|2021-11-24 14:22:00|215467.8|215317.8|215481.9|215331.9|215523.6|215373.6|215467.8|215317.8|30
1637763730000|2021-11-24 14:22:10|215470.3|215320.3|215470.2|215320.2|215477.5|215327.5|215467.6|215317.6|25
1637763740000|2021-11-24 14:22:20|215470.7|215320.7|215522.9|215372.9|215522.9|215429.5|215470.7|215320.7|33
1637763750000|2021-11-24 14:22:30|215521.5|215371.5|215499|215349|215540.9|215410.6|215454.8|215349|32
1637763760000|2021-11-24 14:22:40|215504.1|215354.1|215426.2|215276.2|215505|215355|215422.8|215272.8|34
1637763770000|2021-11-24 14:22:50|215424.2|215274.2|215453.2|215303.2|215453.4|215303.4|215424.2|215274.2|31
1637763780000|2021-11-24 14:23:00|215454.8|215304.8|215453.1|215303.1|215454.8|215304.8|215435.4|215285.4|30
1637763790000|2021-11-24 14:23:10|215453.2|215303.2|215399.2|215249.2|215453.4|215303.4|215360.2|215210.2|36
1637763800000|2021-11-24 14:23:20|215400.2|215250.2|215430.7|215280.7|215430.7|215280.7|215400.2|215250.2|31
1637763810000|2021-11-24 14:23:30|215427.3|215277.3|215427.5|215277.5|215437.2|215287.2|215407.2|215257.2|24
1637763820000|2021-11-24 14:23:40|215429|215279|215415.1|215265.1|215431.8|215281.8|215407.2|215257.2|18
1637763830000|2021-11-24 14:23:50|215415.6|215265.6|215436|215286|215442.1|215292.1|215410.7|215260.7|23
1637763840000|2021-11-24 14:24:00|215433.2|215283.2|215390.6|215240.6|215435.4|215318.4|215368.4|215235.6|29
1637763850000|2021-11-24 14:24:10|215390.5|215240.5|215394.4|215244.4|215395.4|215245.4|215385.2|215235.2|17
1637763860000|2021-11-24 14:24:20|215394.2|215244.2|215387|215237|215397.9|215247.9|215387|215237|15
1637763870000|2021-11-24 14:24:30|215388.3|215238.3|215369.7|215219.7|215388.3|215238.3|215367.7|215217.7|36
1637763880000|2021-11-24 14:24:40|215370|215220|215392.4|215242.4|215392.4|215242.4|215370|215220|30
1637763890000|2021-11-24 14:24:50|215391|215241|215375|215225|215391|215241|215372.3|215222.3|30
1637763900000|2021-11-24 14:25:00|215376.7|215226.7|215378.1|215228.1|215385.9|215235.9|215372.1|215222.1|32
1637763910000|2021-11-24 14:25:10|215375.8|215225.8|215319.4|215169.4|215380.3|215230.3|215319.4|215169.4|34
1637763920000|2021-11-24 14:25:20|215325.3|215175.3|215326.9|215176.9|215333|215183|215318.2|215168.2|29
1637763930000|2021-11-24 14:25:30|215329.5|215179.5|215265.7|215115.7|215331.1|215181.1|215256.9|215106.9|33
1637763940000|2021-11-24 14:25:40|215266|215116|215202.2|215052.2|215266|215116|215185.1|215035.1|32
1637763950000|2021-11-24 14:25:50|215201.8|215051.8|215199.5|215049.5|215202.1|215052.1|215180.9|215030.9|22
1637763960000|2021-11-24 14:26:00|215173.2|215023.2|215172.6|215022.6|215178.3|215028.3|215165.3|215015.3|27
1637763970000|2021-11-24 14:26:10|215168.1|215018.1|215174.2|215024.2|215207.6|215057.6|215165.3|215015.3|26
1637763980000|2021-11-24 14:26:20|215174.5|215024.5|215182|215032|215182|215032|215169|215019|26
1637763990000|2021-11-24 14:26:30|215179.7|215029.7|215180.5|215030.5|215186.1|215036.1|215176.8|215026.8|22
1637764000000|2021-11-24 14:26:40|215180.1|215030.1|215185.2|215035.2|215189.5|215039.5|215167.1|215017.1|32
1637764010000|2021-11-24 14:26:50|215185.4|215035.4|215367.6|215217.6|215369.9|215219.9|215185.4|215035.4|32
1637764020000|2021-11-24 14:27:00|215363.3|215213.3|215453.6|215303.6|215458.4|215308.4|215363.3|215213.3|34
1637764030000|2021-11-24 14:27:10|215478.8|215328.8|215522.7|215372.7|215525.9|215375.9|215457.8|215307.8|32
1637764040000|2021-11-24 14:27:20|215521.2|215371.2|215555.8|215405.8|215555.8|215405.8|215519.7|215369.7|31
1637764050000|2021-11-24 14:27:30|215552.7|215402.7|215520|215370|215559|215409|215518.6|215368.6|28
1637764060000|2021-11-24 14:27:40|215524.6|215374.6|215592.1|215442.1|215592.1|215442.1|215524.6|215374.6|30
1637764070000|2021-11-24 14:27:50|215586.4|215436.4|215565.8|215415.8|215610.4|215460.4|215565.8|215415.8|32
1637764080000|2021-11-24 14:28:00|215550.6|215400.6|215536.5|215386.5|215550.6|215400.6|215535.4|215385.4|30
1637764090000|2021-11-24 14:28:10|215537|215387|215533|215383|215542.2|215392.2|215528|215378|23
1637764100000|2021-11-24 14:28:20|215535.1|215385.1|215457.2|215307.2|215535.7|215385.7|215448.6|215298.6|27
1637764110000|2021-11-24 14:28:30|215457.3|215307.3|215474.7|215324.7|215485.1|215335.1|215450.6|215300.6|34
1637764120000|2021-11-24 14:28:40|215473|215323|215474.2|215324.2|215479.4|215329.4|215465.8|215315.8|36
1637764130000|2021-11-24 14:28:50|215472.4|215322.4|215486.9|215336.9|215499.4|215349.4|215466.9|215316.9|26
1637764140000|2021-11-24 14:29:00|215482|215332|215446|215296|215492.7|215342.7|215446|215296|35
1637764150000|2021-11-24 14:29:10|215447.2|215297.2|215471.9|215321.9|215478.1|215328.1|215447.2|215297.2|24
1637764160000|2021-11-24 14:29:20|215474.5|215324.5|215470.8|215320.8|215480.1|215330.1|215466.6|215316.6|24
1637764170000|2021-11-24 14:29:30|215471.6|215321.6|215471.4|215321.4|215473.1|215323.1|215469.4|215319.4|26
1637764180000|2021-11-24 14:29:40|215469.7|215319.7|215488.6|215338.6|215494.6|215344.6|215468.4|215318.4|30
1637764190000|2021-11-24 14:29:50|215488.8|215338.8|215455.5|215305.5|215495.9|215345.9|215419.8|215269.8|35
1637764200000|2021-11-24 14:30:00|215456|215306|215406.1|215256.1|215495.8|215345.8|215406.1|215256.1|35
1637764210000|2021-11-24 14:30:10|215406.5|215256.5|215425.6|215275.6|215425.6|215275.6|215404.4|215254.4|38
1637764220000|2021-11-24 14:30:20|215429.9|215279.9|215434.6|215284.6|215435.8|215285.8|215411.3|215261.3|38
1637764230000|2021-11-24 14:30:30|215434.4|215284.4|215402.5|215252.5|215460.5|215310.5|215402.5|215252.5|28
1637764240000|2021-11-24 14:30:40|215403.6|215253.6|215397.2|215247.2|215404.1|215254.1|215372.6|215222.6|32
1637764250000|2021-11-24 14:30:50|215397.3|215247.3|215392.1|215242.1|215406.8|215256.8|215391.2|215241.2|29
1637764260000|2021-11-24 14:31:00|215397.5|215247.5|215364.4|215214.4|215397.5|215247.5|215336.1|215186.1|38
1637764270000|2021-11-24 14:31:10|215363.7|215213.7|215302.2|215152.2|215363.7|215213.7|215302.2|215152.2|35
1637764280000|2021-11-24 14:31:20|215305.2|215155.2|215311.1|215161.1|215340.8|215190.8|215299.1|215149.1|34
1637764290000|2021-11-24 14:31:30|215283.8|215133.8|215284.6|215134.6|215289.7|215139.7|215266.5|215116.5|36
1637764300000|2021-11-24 14:31:40|215286.6|215136.6|215409.3|215259.3|215409.3|215259.3|215282.4|215132.4|33
1637764310000|2021-11-24 14:31:50|215410.2|215260.2|215312.7|215162.7|215415.1|215265.1|215307.4|215157.4|37
1637764320000|2021-11-24 14:32:00|215296.2|215146.2|215314.4|215164.4|215318.4|215168.4|215275.5|215125.5|39
1637764330000|2021-11-24 14:32:10|215310|215160|215399.9|215249.9|215399.9|215249.9|215307|215157|40
1637764340000|2021-11-24 14:32:20|215396.4|215246.4|215415.9|215265.9|215442.8|215292.8|215393|215243|31
1637764350000|2021-11-24 14:32:30|215418.1|215268.1|215369.1|215219.1|215418.1|215268.1|215346.6|215196.6|38
1637764360000|2021-11-24 14:32:40|215369.2|215219.2|215294.4|215144.4|215369.2|215219.2|215294.4|215144.4|35
1637764370000|2021-11-24 14:32:50|215297.9|215147.9|215295.7|215145.7|215297.9|215147.9|215274.4|215124.4|33
1637764380000|2021-11-24 14:33:00|215296.2|215146.2|215345.5|215195.5|215361.4|215211.4|215296.2|215146.2|35
1637764390000|2021-11-24 14:33:10|215350.3|215200.3|215326.5|215176.5|215350.3|215200.3|215308.2|215158.2|36
1637764400000|2021-11-24 14:33:20|215327.6|215177.6|215331.9|215181.9|215356.9|215206.9|215327.3|215177.3|37
1637764410000|2021-11-24 14:33:30|215335.1|215185.1|215330.4|215180.4|215338.5|215188.5|215324.1|215174.1|27
1637764420000|2021-11-24 14:33:40|215335.7|215185.7|215366.3|215216.3|215370.3|215220.3|215317.6|215167.6|32
1637764430000|2021-11-24 14:33:50|215367.9|215217.9|215356.8|215206.8|215370.8|215220.8|215352.1|215202.1|33
1637764440000|2021-11-24 14:34:00|215357.4|215207.4|215322.1|215172.1|215362.7|215212.7|215316.8|215166.8|35
1637764450000|2021-11-24 14:34:10|215320.1|215170.1|215373.8|215223.8|215374.4|215224.4|215320.1|215170.1|35
1637764460000|2021-11-24 14:34:20|215375.7|215225.7|215336|215186|215375.7|215225.7|215314.1|215164.1|38
1637764470000|2021-11-24 14:34:30|215338.3|215188.3|215314.2|215164.2|215344|215194|215314.2|215164.2|36
1637764480000|2021-11-24 14:34:40|215315.2|215165.2|215251.2|215101.2|215319.9|215169.9|215249.8|215099.8|31
1637764490000|2021-11-24 14:34:50|215258.9|215108.9|215232.3|215082.3|215262.6|215112.6|215219.9|215069.9|35
1637764500000|2021-11-24 14:35:00|215234.7|215084.7|215242.7|215092.7|215253.7|215103.7|215229.5|215079.5|33
1637764510000|2021-11-24 14:35:10|215226.7|215076.7|215210.2|215060.2|215240.4|215090.4|215192.6|215042.6|33
1637764520000|2021-11-24 14:35:20|215207.4|215057.4|215226.9|215076.9|215232.6|215082.6|215202.8|215052.8|31
1637764530000|2021-11-24 14:35:30|215284.2|215134.2|215305.6|215155.6|215329.7|215179.7|215284.2|215134.2|31
1637764540000|2021-11-24 14:35:40|215301.1|215151.1|215349.2|215199.2|215349.2|215199.2|215299.2|215149.2|33
1637764550000|2021-11-24 14:35:50|215350.4|215200.4|215376.8|215226.8|215376.8|215226.8|215350.4|215200.4|30
1637764560000|2021-11-24 14:36:00|215378.4|215228.4|215465.9|215315.9|215474.4|215324.4|215377.4|215227.4|38
1637764570000|2021-11-24 14:36:10|215466.1|215316.1|215491.9|215341.9|215506.1|215356.1|215464|215314|36
1637764580000|2021-11-24 14:36:20|215492.2|215342.2|215487.3|215337.3|215511.9|215361.9|215485.5|215335.5|33
1637764590000|2021-11-24 14:36:30|215487.5|215337.5|215432.6|215282.6|215519.9|215369.9|215429.7|215279.7|31
1637764600000|2021-11-24 14:36:40|215430.6|215280.6|215454.5|215304.5|215458.8|215308.8|215428.3|215278.3|29
1637764610000|2021-11-24 14:36:50|215454.8|215304.8|215407.3|215257.3|215462.5|215312.5|215394.1|215244.1|29
1637764620000|2021-11-24 14:37:00|215403.6|215253.6|215467.8|215317.8|215473.5|215323.5|215373.9|215223.9|34
1637764630000|2021-11-24 14:37:10|215472.8|215322.8|215514.5|215364.5|215519.5|215369.5|215465.7|215315.7|39
1637764640000|2021-11-24 14:37:20|215512.7|215362.7|215641.5|215491.5|215698.2|215548.2|215512.7|215362.7|32
1637764650000|2021-11-24 14:37:30|215646.7|215496.7|215650.2|215500.2|215664.6|215514.6|215644.7|215494.7|34
1637764660000|2021-11-24 14:37:40|215649.3|215499.3|215654.8|215504.8|215655.7|215505.7|215640.6|215490.6|31
1637764670000|2021-11-24 14:37:50|215651.8|215501.8|215544|215394|215651.8|215501.8|215544|215394|31
1637764680000|2021-11-24 14:38:00|215543.8|215393.8|215574.6|215424.6|215585.4|215435.4|215543.8|215393.8|36
1637764690000|2021-11-24 14:38:10|215574.1|215424.1|215587.9|215437.9|215587.9|215437.9|215551.5|215401.5|38
1637764700000|2021-11-24 14:38:20|215588.2|215438.2|215602.8|215452.8|215602.8|215452.8|215558.7|215408.7|39
1637764710000|2021-11-24 14:38:30|215600.5|215450.5|215597.1|215447.1|215620.2|215470.2|215595.8|215445.8|39
1637764720000|2021-11-24 14:38:40|215597.9|215447.9|215534.1|215384.1|215602.9|215452.9|215529.4|215379.4|32
1637764730000|2021-11-24 14:38:50|215511.2|215361.2|215596.8|215446.8|215596.8|215446.8|215438.3|215344.5|37
1637764740000|2021-11-24 14:39:00|215594.4|215444.4|215672.1|215522.1|215683.7|215533.7|215594.4|215444.4|37
1637764750000|2021-11-24 14:39:10|215669.9|215519.9|215604.4|215454.4|215671.7|215521.7|215594.2|215444.2|35
1637764760000|2021-11-24 14:39:20|215610.2|215460.2|215596.7|215446.7|215610.2|215460.2|215582.6|215432.6|35
1637764770000|2021-11-24 14:39:30|215594.5|215444.5|215594.5|215444.5|215629.6|215479.6|215578.3|215428.3|33
1637764780000|2021-11-24 14:39:40|215620.8|215470.8|215633.2|215483.2|215640.9|215490.9|215605.9|215455.9|37
1637764790000|2021-11-24 14:39:50|215633.3|215483.3|215626.9|215476.9|215650.2|215500.2|215626.9|215476.9|33
1637764800000|2021-11-24 14:40:00|215630.5|215480.5|215641.7|215491.7|215664.4|215514.4|215629.4|215479.4|37
1637764810000|2021-11-24 14:40:10|215642.2|215492.2|215624.5|215474.5|215642.2|215492.2|215592.2|215442.2|34
1637764820000|2021-11-24 14:40:20|215609.5|215459.5|215609.6|215459.6|215613.5|215463.5|215598.7|215448.7|36
1637764830000|2021-11-24 14:40:30|215603.1|215453.1|215592.7|215442.7|215605.7|215455.7|215584.4|215434.4|27
1637764840000|2021-11-24 14:40:40|215592.6|215442.6|215320.3|215170.3|215606.3|215456.3|215320.3|215170.3|35
1637764850000|2021-11-24 14:40:50|215321.2|215171.2|215399|215249|215399|215249|215313.7|215163.7|37
1637764860000|2021-11-24 14:41:00|215387.7|215237.7|215398.3|215248.3|215401.9|215251.9|215381.1|215231.1|31
1637764870000|2021-11-24 14:41:10|215395.1|215245.1|215402.7|215252.7|215414|215264|215386.2|215236.2|30
1637764880000|2021-11-24 14:41:20|215404.9|215254.9|215479.4|215329.4|215484|215334|215391.4|215241.4|33
1637764890000|2021-11-24 14:41:30|215479.5|215329.5|215481|215331|215507.7|215357.7|215478.4|215328.4|38
1637764900000|2021-11-24 14:41:40|215484.2|215334.2|215492|215342|215501|215351|215481|215331|31
1637764910000|2021-11-24 14:41:50|215494.1|215344.1|215495.8|215345.8|215495.8|215345.8|215482.5|215332.5|33
1637764920000|2021-11-24 14:42:00|215499|215349|215513.3|215363.3|215513.3|215363.3|215488.7|215338.7|35
1637764930000|2021-11-24 14:42:10|215508.5|215358.5|215538|215388|215546.7|215396.7|215508.5|215358.5|32
1637764940000|2021-11-24 14:42:20|215537.1|215387.1|215554.3|215404.3|215556.1|215406.1|215527.5|215377.5|39
1637764950000|2021-11-24 14:42:30|215560.5|215410.5|215594.6|215444.6|215611|215461|215560.5|215410.5|36
1637764960000|2021-11-24 14:42:40|215598.8|215448.8|215597.4|215447.4|215607.6|215457.6|215594.2|215444.2|34
1637764970000|2021-11-24 14:42:50|215588.8|215438.8|215579.6|215429.6|215591.5|215441.5|215574.5|215424.5|28
1637764980000|2021-11-24 14:43:00|215580.6|215430.6|215586.1|215436.1|215588.6|215438.6|215579.6|215429.6|29
1637764990000|2021-11-24 14:43:10|215552.5|215402.5|215527.6|215377.6|215552.5|215402.5|215515.7|215365.7|27
1637765000000|2021-11-24 14:43:20|215531.6|215381.6|215529.5|215379.5|215533.1|215383.1|215520.3|215370.3|18
1637765010000|2021-11-24 14:43:30|215531.1|215381.1|215558.7|215408.7|215570.9|215420.9|215529|215379|39
1637765020000|2021-11-24 14:43:40|215557.2|215407.2|215550.3|215400.3|215557.9|215407.9|215540.5|215390.5|25
1637765030000|2021-11-24 14:43:50|215547.5|215397.5|215549.7|215399.7|215552.6|215402.6|215544.2|215394.2|33
1637765040000|2021-11-24 14:44:00|215549.2|215399.2|215624.2|215474.2|215630|215480|215541.8|215391.8|37
1637765050000|2021-11-24 14:44:10|215624.9|215474.9|215565.1|215415.1|215650.1|215500.1|215559.7|215409.7|35
1637765060000|2021-11-24 14:44:20|215565.5|215415.5|215564.5|215414.5|215576.2|215426.2|215562.2|215412.2|23
1637765070000|2021-11-24 14:44:30|215565|215415|215615.3|215465.3|215628.1|215478.1|215552.8|215402.8|35
1637765080000|2021-11-24 14:44:40|215619.9|215469.9|215518.5|215368.5|215621.9|215471.9|215514.9|215364.9|38
1637765090000|2021-11-24 14:44:50|215518.4|215368.4|215680.6|215530.6|215680.6|215530.6|215518.4|215368.4|34
1637765100000|2021-11-24 14:45:00|215685|215535|215555.3|215405.3|215735.5|215585.5|215555.3|215405.3|39
1637765110000|2021-11-24 14:45:10|215556.4|215406.4|215543.2|215393.2|215563.6|215413.6|215528.9|215378.9|34
1637765120000|2021-11-24 14:45:20|215525.9|215375.9|215546.4|215396.4|215559.3|215409.3|215519|215369|30
1637765130000|2021-11-24 14:45:30|215549.7|215399.7|215600|215450|215600|215450|215547|215397|26
1637765140000|2021-11-24 14:45:40|215595.4|215445.4|215650|215500|215650|215500|215586.8|215436.8|35
1637765150000|2021-11-24 14:45:50|215642.2|215492.2|215650|215500|215661.8|215511.8|215637.1|215487.1|34
1637765160000|2021-11-24 14:46:00|215643.5|215493.5|215637.1|215487.1|215654.8|215504.8|215637.1|215487.1|33
1637765170000|2021-11-24 14:46:10|215635.3|215485.3|215658.2|215508.2|215678.8|215528.8|215635.3|215485.3|38
1637765180000|2021-11-24 14:46:20|215660.5|215510.5|215557.6|215407.6|215662.4|215512.4|215552.5|215402.5|33
1637765190000|2021-11-24 14:46:30|215554.6|215404.6|215551.6|215401.6|215558.6|215408.6|215543|215393|36
1637765200000|2021-11-24 14:46:40|215551.4|215401.4|215489.2|215339.2|215552|215402|215489.2|215339.2|30
1637765210000|2021-11-24 14:46:50|215487.4|215337.4|215474.7|215324.7|215490.6|215340.6|215474.7|215324.7|37
1637765220000|2021-11-24 14:47:00|215474.4|215324.4|215487.9|215337.9|215499.2|215349.2|215474.4|215324.4|35
1637765230000|2021-11-24 14:47:10|215480.3|215330.3|215432.6|215282.6|215480.3|215330.3|215432.6|215282.6|34
1637765240000|2021-11-24 14:47:20|215441|215291|215430.3|215280.3|215441|215291|215421.6|215271.6|30
1637765250000|2021-11-24 14:47:30|215429.7|215279.7|215413.7|215263.7|215429.7|215308.9|215358.9|215257.8|29
1637765260000|2021-11-24 14:47:40|215417.5|215267.5|215444.9|215294.9|215452.7|215302.7|215417.5|215267.5|33
1637765270000|2021-11-24 14:47:50|215442.4|215292.4|215432.6|215282.6|215447.2|215297.2|215432.6|215282.6|37
1637765280000|2021-11-24 14:48:00|215432.8|215282.8|215409.2|215259.2|215432.8|215282.8|215408.3|215258.3|32
1637765290000|2021-11-24 14:48:10|215413|215263|215361.9|215211.9|215420.8|215313.9|215361.9|215211.9|34
1637765300000|2021-11-24 14:48:20|215362|215212|215395.4|215245.4|215405.1|215287.7|215337.7|215211.6|38
1637765310000|2021-11-24 14:48:30|215396.8|215246.8|215362.4|215212.4|215396.8|215246.8|215358.7|215208.7|30
1637765320000|2021-11-24 14:48:40|215359.6|215209.6|215340.2|215190.2|215364.8|215214.8|215334.3|215184.3|33
1637765330000|2021-11-24 14:48:50|215331.8|215181.8|215337.2|215187.2|215342.4|215192.4|215331.1|215181.1|31
1637765340000|2021-11-24 14:49:00|215336.3|215186.3|215340.2|215190.2|215342|215192|215333.1|215183.1|35
1637765350000|2021-11-24 14:49:10|215339.6|215189.6|215325.2|215175.2|215339.9|215189.9|215324.5|215174.5|29
1637765360000|2021-11-24 14:49:20|215326.7|215176.7|215348.9|215198.9|215352.9|215202.9|215322|215172|30
1637765370000|2021-11-24 14:49:30|215348.8|215198.8|215320.1|215170.1|215356.2|215206.2|215304.5|215154.5|34
1637765380000|2021-11-24 14:49:40|215317.1|215167.1|215304.7|215154.7|215328|215178|215299.5|215149.5|30
1637765390000|2021-11-24 14:49:50|215307.1|215157.1|215300|215150|215307.1|215157.1|215286.7|215136.7|36
1637765400000|2021-11-24 14:50:00|215292.4|215142.4|215306.2|215156.2|215313.6|215163.6|215292.4|215142.4|31
1637765410000|2021-11-24 14:50:10|215264.9|215114.9|215247.1|215097.1|215264.9|215114.9|215239.5|215089.5|31
1637765420000|2021-11-24 14:50:20|215243.5|215093.5|215186.1|215036.1|215260.7|215110.7|215176.4|215026.4|34
1637765430000|2021-11-24 14:50:30|215194.6|215044.6|215197.1|215047.1|215197.1|215047.1|215144.9|214994.9|38
1637765440000|2021-11-24 14:50:40|215196.9|215046.9|215223.4|215073.4|215223.4|215073.4|215191.7|215041.7|36
1637765450000|2021-11-24 14:50:50|215225|215075|215264.5|215114.5|215264.5|215114.5|215224.6|215074.6|29
1637765460000|2021-11-24 14:51:00|215262.8|215112.8|215184.3|215034.3|215267.8|215117.8|215147.2|214997.2|40
1637765470000|2021-11-24 14:51:10|215187.4|215037.4|215187|215037|215192.1|215042.1|215185|215035|30
1637765480000|2021-11-24 14:51:20|215186.2|215036.2|215176|215026|215193.7|215043.7|215175.9|215025.9|27
1637765490000|2021-11-24 14:51:30|215175.9|215025.9|215194.9|215044.9|215196.9|215046.9|215175.9|215025.9|27
1637765500000|2021-11-24 14:51:40|215197.5|215047.5|215153.1|215003.1|215198.2|215048.2|215153.1|215003.1|25
1637765510000|2021-11-24 14:51:50|215165.6|215015.6|215159.4|215009.4|215165.6|215015.6|215144.2|214994.2|32
1637765520000|2021-11-24 14:52:00|215161.5|215011.5|215158.4|215008.4|215164|215014|215155.4|215005.4|26
1637765530000|2021-11-24 14:52:10|215156.4|215006.4|215176.3|215026.3|215178.3|215028.3|215149.9|214999.9|30
1637765540000|2021-11-24 14:52:20|215177.5|215027.5|215183.4|215033.4|215209.8|215059.8|215171.1|215021.1|38
1637765550000|2021-11-24 14:52:30|215185.4|215035.4|215212.7|215062.7|215216.2|215066.2|215180.7|215030.7|39
1637765560000|2021-11-24 14:52:40|215207.4|215057.4|215224.9|215074.9|215230.8|215080.8|215200.8|215050.8|34
1637765570000|2021-11-24 14:52:50|215224.1|215074.1|215216.7|215066.7|215227.3|215077.3|215216.5|215066.5|29
1637765580000|2021-11-24 14:53:00|215220.1|215070.1|215170.7|215020.7|215221.2|215071.2|215170.7|215020.7|32
1637765590000|2021-11-24 14:53:10|215167.1|215017.1|215173.7|215023.7|215180.5|215030.5|215015.4|214865.4|35
1637765600000|2021-11-24 14:53:20|215171.1|215021.1|215136.7|214986.7|215206.2|215056.2|215132.7|214982.7|35
1637765610000|2021-11-24 14:53:30|215146.5|214996.5|215162.2|215012.2|215164.7|215014.7|215146.5|214996.5|34
1637765620000|2021-11-24 14:53:40|215162.3|215012.3|215186.1|215036.1|215186.1|215036.1|215159.4|215009.4|31
1637765630000|2021-11-24 14:53:50|215185.6|215035.6|215187.9|215037.9|215196.5|215046.5|215167.2|215017.2|32
1637765640000|2021-11-24 14:54:00|215187.5|215037.5|215234.9|215084.9|215243.6|215093.6|215179.4|215029.4|32
1637765650000|2021-11-24 14:54:10|215230.1|215080.1|215236.1|215086.1|215240.5|215090.5|215229.7|215079.7|34
1637765660000|2021-11-24 14:54:20|215237.3|215087.3|215071.8|214921.8|215238.6|215088.6|215046.6|214896.6|37
1637765670000|2021-11-24 14:54:30|215072.9|214922.9|215026.2|214876.2|215109.8|214959.8|215004.5|214854.5|39
1637765680000|2021-11-24 14:54:40|215024.3|214874.3|214956.2|214806.2|215032.2|214882.2|214939.7|214789.7|38
1637765690000|2021-11-24 14:54:50|214948.1|214798.1|214938.2|214788.2|214950.2|214800.2|214920.7|214770.7|36
1637765700000|2021-11-24 14:55:00|214930.3|214780.3|214941.6|214791.6|214963.5|214813.5|214930.3|214780.3|31
1637765710000|2021-11-24 14:55:10|214939.9|214789.9|214825|214675|214959.7|214809.7|214825|214675|31
1637765720000|2021-11-24 14:55:20|214810.8|214660.8|214787.2|214637.2|214810.8|214660.8|214758.9|214608.9|37
1637765730000|2021-11-24 14:55:30|214787.8|214637.8|214868.1|214718.1|214868.1|214718.1|214779.5|214629.5|34
1637765740000|2021-11-24 14:55:40|214891.8|214741.8|214888|214738|214907.1|214757.1|214885.9|214735.9|35
1637765750000|2021-11-24 14:55:50|214882.7|214732.7|214942.3|214792.3|214956.4|214806.4|214882.7|214732.7|29
1637765760000|2021-11-24 14:56:00|214954.1|214804.1|214935.7|214785.7|214954.1|214804.1|214923.5|214773.5|34
1637765770000|2021-11-24 14:56:10|214935.5|214785.5|214945.4|214795.4|214946.9|214796.9|214931.6|214781.6|31
1637765780000|2021-11-24 14:56:20|214947.7|214797.7|214823.4|214673.4|214947.7|214797.7|214823.4|214673.4|35
1637765790000|2021-11-24 14:56:30|214805.2|214655.2|214802.4|214652.4|214816.9|214666.9|214797.1|214647.1|36
1637765800000|2021-11-24 14:56:40|214782.6|214632.6|214874.3|214724.3|214875.7|214725.7|214782.6|214632.6|36
1637765810000|2021-11-24 14:56:50|214875|214725|214785|214635|214877.1|214727.1|214778.6|214628.6|34
1637765820000|2021-11-24 14:57:00|214788.1|214638.1|214834.9|214684.9|214838.4|214688.4|214766.8|214616.8|37
1637765830000|2021-11-24 14:57:10|214828.7|214678.7|214852.8|214702.8|214857.4|214707.4|214828.6|214678.6|32
1637765840000|2021-11-24 14:57:20|214851.4|214701.4|214849|214699|214859.6|214709.6|214833.8|214683.8|28
1637765850000|2021-11-24 14:57:30|214854.7|214704.7|214836|214686|214854.7|214704.7|214828.6|214678.6|37
1637765860000|2021-11-24 14:57:40|214837|214687|214850.3|214700.3|214859.3|214709.3|214814.3|214664.3|34
1637765870000|2021-11-24 14:57:50|214870.9|214720.9|214869.7|214719.7|214872.7|214722.7|214861.7|214711.7|39
1637765880000|2021-11-24 14:58:00|214875.8|214725.8|214875.4|214725.4|214878.1|214728.1|214864.6|214714.6|35
1637765890000|2021-11-24 14:58:10|214873.9|214723.9|214871.1|214721.1|214873.9|214723.9|214861.1|214711.1|20
1637765900000|2021-11-24 14:58:20|214873.6|214723.6|214830.1|214680.1|214875.5|214725.5|214830.1|214680.1|30
1637765910000|2021-11-24 14:58:30|214829.1|214679.1|214831.9|214681.9|214833.7|214683.7|214822.7|214672.7|30
1637765920000|2021-11-24 14:58:40|214832|214682|214833.5|214683.5|214835|214685|214821.1|214671.1|31
1637765930000|2021-11-24 14:58:50|214825.9|214675.9|214827.8|214677.8|214831.4|214681.4|214825.7|214675.7|26
1637765940000|2021-11-24 14:59:00|214819.9|214669.9|214851|214701|214853.1|214703.1|214813.3|214663.3|34
1637765950000|2021-11-24 14:59:10|214850.3|214700.3|214836.7|214686.7|214864.7|214714.7|214836.6|214686.6|36
1637765960000|2021-11-24 14:59:20|214834.2|214684.2|214834.5|214684.5|214835.9|214685.9|214826.2|214676.2|31
1637765970000|2021-11-24 14:59:30|214828.9|214678.9|214839|214689|214848.2|214698.2|214821.9|214671.9|31
1637765980000|2021-11-24 14:59:40|214841.8|214691.8|214844.1|214694.1|214870|214720|214838.2|214688.2|32
1637765990000|2021-11-24 14:59:50|214852.5|214702.5|214855.1|214705.1|214863.3|214713.3|214848.1|214698.1|28
1637766000000|2021-11-24 15:00:00|214846.4|214696.4|214844.2|214694.2|214859.8|214709.8|214836.6|214686.6|32
1637766010000|2021-11-24 15:00:10|214846|214696|214849.6|214699.6|214867.4|214717.4|214838.3|214688.3|36
1637766020000|2021-11-24 15:00:20|214849.5|214699.5|214848.6|214698.6|214854.3|214704.3|214840.5|214690.5|26
1637766030000|2021-11-24 15:00:30|214849.1|214699.1|214848.2|214698.2|214851.6|214701.6|214844.1|214694.1|30
1637766040000|2021-11-24 15:00:40|214848.3|214698.3|214756.2|214606.2|214848.3|214698.3|214746.5|214596.5|38
1637766050000|2021-11-24 15:00:50|214755.7|214605.7|214733.9|214583.9|214761.9|214611.9|214726.4|214576.4|38
1637766060000|2021-11-24 15:01:00|214738.7|214588.7|214757.3|214607.3|214758.2|214608.2|214727.3|214577.3|36
1637766070000|2021-11-24 15:01:10|214761.9|214611.9|214742.8|214592.8|214761.9|214611.9|214735.7|214585.7|27
1637766080000|2021-11-24 15:01:20|214742.3|214592.3|214744.3|214594.3|214752.1|214602.1|214738.8|214588.8|27
1637766090000|2021-11-24 15:01:30|214744.4|214594.4|214735.8|214585.8|214747.3|214597.3|214728.9|214578.9|29
1637766100000|2021-11-24 15:01:40|214733.3|214583.3|214738.5|214588.5|214748.6|214598.6|214730.5|214580.5|26
1637766110000|2021-11-24 15:01:50|214741.6|214591.6|214748.1|214598.1|214750.7|214600.7|214741.6|214591.6|28
1637766120000|2021-11-24 15:02:00|214747.2|214597.2|214753.6|214603.6|214764|214614|214744.1|214594.1|36
1637766130000|2021-11-24 15:02:10|214757|214607|214750.9|214600.9|214762.4|214612.4|214739.9|214589.9|36
1637766140000|2021-11-24 15:02:20|214750.5|214600.5|214747|214597|214756.8|214606.8|214747|214597|25
1637766150000|2021-11-24 15:02:30|214746.8|214596.8|214738.5|214588.5|214748.5|214598.5|214735.7|214585.7|27
1637766160000|2021-11-24 15:02:40|214737.7|214587.7|214708.2|214558.2|214738.4|214588.4|214707.1|214557.1|35
1637766170000|2021-11-24 15:02:50|214701.6|214551.6|214713.9|214563.9|214715.7|214565.7|214701.6|214551.6|34
1637766180000|2021-11-24 15:03:00|214709|214559|214755.5|214605.5|214763.1|214613.1|214709|214559|39
1637766190000|2021-11-24 15:03:10|214755.9|214605.9|214770|214620|214779.5|214629.5|214752|214602|38
1637766200000|2021-11-24 15:03:20|214769.4|214619.4|214801|214651|214804.7|214654.7|214763.3|214613.3|33
1637766210000|2021-11-24 15:03:30|214804|214654|214772.4|214622.4|214805.4|214655.4|214772.2|214622.2|33
1637766220000|2021-11-24 15:03:40|214769|214619|214774.3|214624.3|214778.2|214628.2|214769|214619|22
1637766230000|2021-11-24 15:03:50|214775.9|214625.9|214811.6|214661.6|214814.7|214664.7|214772.2|214622.2|27
1637766240000|2021-11-24 15:04:00|214813.4|214663.4|214691.2|214541.2|214827.8|214677.8|214691.2|214541.2|35
1637766250000|2021-11-24 15:04:10|214688.6|214538.6|214728.8|214578.8|214729.8|214579.8|214688.6|214538.6|40
1637766260000|2021-11-24 15:04:20|214728.7|214578.7|214838.2|214688.2|214846|214696|214722.9|214572.9|31
1637766270000|2021-11-24 15:04:30|214831.6|214681.6|214875|214725|214877.6|214727.6|214831.6|214681.6|26
1637766280000|2021-11-24 15:04:40|214869.7|214719.7|214898.9|214748.9|214910.5|214760.5|214869.1|214719.1|28
1637766290000|2021-11-24 15:04:50|214899.9|214749.9|214968.7|214818.7|214975.9|214825.9|214897.7|214747.7|28
1637766300000|2021-11-24 15:05:00|214971|214821|214963|214813|214979.4|214829.4|214963|214813|29
1637766310000|2021-11-24 15:05:10|214964.4|214814.4|214834.6|214684.6|214973.2|214823.2|214834.6|214684.6|33
1637766320000|2021-11-24 15:05:20|214833.8|214683.8|214765.2|214615.2|214836|214686|214765.2|214615.2|26
1637766330000|2021-11-24 15:05:30|214774.1|214624.1|214785.7|214635.7|214789.1|214639.1|214766.6|214616.6|26
1637766340000|2021-11-24 15:05:40|214785.2|214635.2|214757.8|214607.8|214786.7|214636.7|214745.5|214595.5|31
1637766350000|2021-11-24 15:05:50|214752.7|214602.7|214776.9|214626.9|214776.9|214626.9|214743.5|214593.5|34
1637766360000|2021-11-24 15:06:00|214779.3|214629.3|214842.3|214692.3|214842.3|214692.3|214771.3|214621.3|30
1637766370000|2021-11-24 15:06:10|214840.2|214690.2|214844|214694|214846.3|214696.3|214838.8|214688.8|32
1637766380000|2021-11-24 15:06:20|214843.5|214693.5|214829|214679|214844.4|214694.4|214828.8|214678.8|25
1637766390000|2021-11-24 15:06:30|214828.1|214678.1|214821.7|214671.7|214828.9|214678.9|214821.5|214671.5|24
1637766400000|2021-11-24 15:06:40|214822.4|214672.4|214823.9|214673.9|214826.6|214676.6|214822.4|214672.4|18
1637766410000|2021-11-24 15:06:50|214824|214674|214827.9|214677.9|214830|214680|214823.3|214673.3|19
1637766420000|2021-11-24 15:07:00|214827.2|214677.2|214844.8|214694.8|214850.9|214700.9|214823.8|214673.8|18
1637766430000|2021-11-24 15:07:10|214845.9|214695.9|214855.5|214705.5|214855.5|214705.5|214843.3|214693.3|23
1637766440000|2021-11-24 15:07:20|214851.7|214701.7|214854.8|214704.8|214859.4|214709.4|214847.7|214697.7|33
1637766450000|2021-11-24 15:07:30|214853.2|214703.2|214880.3|214730.3|214887.7|214737.7|214853.2|214703.2|37
1637766460000|2021-11-24 15:07:40|214878.2|214728.2|214895.2|214745.2|214896.3|214746.3|214874.3|214724.3|34
1637766470000|2021-11-24 15:07:50|214892.2|214742.2|214928.5|214778.5|214933.2|214783.2|214892.2|214742.2|34
1637766480000|2021-11-24 15:08:00|214931|214781|214955.8|214805.8|214956.6|214806.6|214926.9|214776.9|28
1637766490000|2021-11-24 15:08:10|214967.4|214817.4|214993.8|214843.8|214993.8|214843.8|214955.4|214805.4|30
1637766500000|2021-11-24 15:08:20|214994.9|214844.9|215022.4|214872.4|215022.4|214872.4|214966.4|214816.4|32
1637766510000|2021-11-24 15:08:30|215026.2|214876.2|215031.4|214881.4|215041.2|214891.2|215019.2|214869.2|27
1637766520000|2021-11-24 15:08:40|215023.5|214873.5|215035|214885|215037.2|214887.2|215021.4|214871.4|24
1637766530000|2021-11-24 15:08:50|215032.1|214882.1|215035.8|214885.8|215037.9|214887.9|215027.5|214877.5|26
1637766540000|2021-11-24 15:09:00|215035.9|214885.9|215029.6|214879.6|215039.2|214889.2|215029.4|214879.4|21
1637766550000|2021-11-24 15:09:10|215030.2|214880.2|215005.1|214855.1|215030.2|214880.2|215005.1|214855.1|23
1637766560000|2021-11-24 15:09:20|215005.2|214855.2|215025.3|214875.3|215042|214892|215005.2|214855.2|28
1637766570000|2021-11-24 15:09:30|215021.5|214871.5|215027.9|214877.9|215029|214879|215020.5|214870.5|21
1637766580000|2021-11-24 15:09:40|215027.7|214877.7|215030.2|214880.2|215033.4|214883.4|215026.1|214876.1|26
1637766590000|2021-11-24 15:09:50|215030.5|214880.5|215034.1|214884.1|215041.8|214891.8|215028.9|214878.9|22
1637766600000|2021-11-24 15:10:00|215035.9|214885.9|215008.5|214858.5|215035.9|214885.9|215007.2|214857.2|28
1637766610000|2021-11-24 15:10:10|215008.6|214858.6|215005.8|214855.8|215013.8|214863.8|215005|214855|25
1637766620000|2021-11-24 15:10:20|215005.5|214855.5|215002.2|214852.2|215007.3|214857.3|215001.7|214851.7|12
1637766630000|2021-11-24 15:10:30|215001.4|214851.4|215011.6|214861.6|215022.5|214872.5|214993.7|214843.7|29
1637766640000|2021-11-24 15:10:40|215012.5|214862.5|215012|214862|215014.4|214864.4|214999.3|214849.3|22
1637766650000|2021-11-24 15:10:50|215014|214864|214994.4|214844.4|215014|214864|214994.4|214844.4|23
1637766660000|2021-11-24 15:11:00|214993.1|214843.1|214994.2|214844.2|214998.7|214848.7|214992.9|214842.9|21
1637766670000|2021-11-24 15:11:10|214994.8|214844.8|214996|214846|214996|214846|214991.3|214841.3|13
1637766680000|2021-11-24 15:11:20|214995.8|214845.8|215002.8|214852.8|215007.2|214857.2|214993.7|214843.7|25
1637766690000|2021-11-24 15:11:30|215002.7|214852.7|215002.5|214852.5|215011.4|214861.4|214986.2|214836.2|25
1637766700000|2021-11-24 15:11:40|215005.7|214855.7|214915.7|214765.7|215007.1|214857.1|214912.3|214762.3|27
1637766710000|2021-11-24 15:11:50|214928.6|214778.6|214944.8|214794.8|214956.4|214806.4|214923.6|214773.6|36
1637766720000|2021-11-24 15:12:00|214949.7|214799.7|214951.2|214801.2|214966|214816|214939.6|214789.6|32
1637766730000|2021-11-24 15:12:10|214946|214796|214946|214796|214950.3|214800.3|214942|214792|18
1637766740000|2021-11-24 15:12:20|214945.9|214795.9|214952.5|214802.5|214952.5|214802.5|214943.7|214793.7|23
1637766750000|2021-11-24 15:12:30|214950.2|214800.2|214948.8|214798.8|214952.7|214802.7|214943.7|214793.7|18
1637766760000|2021-11-24 15:12:40|214946.1|214796.1|214949.4|214799.4|214952.2|214802.2|214935.5|214785.5|20
1637766770000|2021-11-24 15:12:50|214943.4|214793.4|214923.4|214773.4|214948.3|214798.3|214923.4|214773.4|18
1637766780000|2021-11-24 15:13:00|214923|214773|214931|214781|214940.4|214790.4|214919.2|214769.2|35
1637766790000|2021-11-24 15:13:10|214930.5|214780.5|214937.4|214787.4|214940.5|214790.5|214927.6|214777.6|34
1637766800000|2021-11-24 15:13:20|214939.1|214789.1|214939.1|214789.1|214940.2|214790.2|214933.3|214783.3|25
1637766810000|2021-11-24 15:13:30|214938|214788|214936.7|214786.7|214938.9|214788.9|214934.8|214784.8|20
1637766820000|2021-11-24 15:13:40|214938.2|214788.2|214937.3|214787.3|214941.8|214791.8|214935.3|214785.3|28
1637766830000|2021-11-24 15:13:50|214932.7|214782.7|214937|214787|214941|214829.4|214879.4|214768.2|32
1637766840000|2021-11-24 15:14:00|214935.6|214785.6|214932.4|214782.4|214943.7|214793.7|214932.2|214782.2|21
1637766850000|2021-11-24 15:14:10|214932.8|214782.8|214931.4|214781.4|214938.3|214788.3|214922.4|214772.4|37
1637766860000|2021-11-24 15:14:20|214929.8|214779.8|214932.8|214782.8|214935.5|214785.5|214926|214776|33
1637766870000|2021-11-24 15:14:30|214937.5|214787.5|214931.2|214781.2|214943.3|214793.3|214928.1|214778.1|34
1637766880000|2021-11-24 15:14:40|214928.4|214778.4|214927.7|214777.7|214929.9|214779.9|214924.8|214774.8|25
1637766890000|2021-11-24 15:14:50|214927|214777|214931.9|214781.9|214934.6|214784.6|214918.4|214768.4|24
1637766900000|2021-11-24 15:15:00|214931.1|214781.1|214939.1|214789.1|214939.1|214789.1|214922.5|214772.5|32
1637766910000|2021-11-24 15:15:10|214931.9|214781.9|214939.2|214789.2|214943.4|214793.4|214929.9|214779.9|25
1637766920000|2021-11-24 15:15:20|214942.7|214792.7|214935.5|214785.5|214942.7|214792.7|214930.1|214780.1|27
1637766930000|2021-11-24 15:15:30|214934.9|214784.9|214949.8|214799.8|214956.5|214806.5|214931.4|214781.4|27
1637766940000|2021-11-24 15:15:40|214943.4|214793.4|214946.2|214796.2|214948.2|214798.2|214936.1|214786.1|16
1637766950000|2021-11-24 15:15:50|214946.8|214796.8|214948.5|214798.5|214950|214800|214946.8|214796.8|16
1637766960000|2021-11-24 15:16:00|214944.9|214794.9|214935.5|214785.5|214944.9|214794.9|214928.7|214778.7|24
1637766970000|2021-11-24 15:16:10|214935.2|214785.2|214976.5|214826.5|214981.4|214831.4|214935.1|214785.1|29
1637766980000|2021-11-24 15:16:20|214986.2|214836.2|215010|214860|215020.2|214870.2|214986.2|214836.2|31
1637766990000|2021-11-24 15:16:30|215009.1|214859.1|215002.3|214852.3|215015.6|214865.6|214993.6|214843.6|22
1637767000000|2021-11-24 15:16:40|214995.2|214845.2|214982.1|214832.1|214995.2|214845.2|214971.9|214821.9|14
1637767010000|2021-11-24 15:16:50|214981.7|214831.7|214981.3|214831.3|214991.9|214841.9|214974.9|214824.9|24
1637767020000|2021-11-24 15:17:00|214981.4|214831.4|214986.4|214836.4|214986.4|214836.4|214973.4|214823.4|22
1637767030000|2021-11-24 15:17:10|214987.7|214837.7|214993.8|214843.8|215002.8|214895.5|214939.5|214835.3|29
1637767040000|2021-11-24 15:17:20|214995.1|214845.1|215007|214857|215014.3|214864.3|214992.3|214842.3|29
1637767050000|2021-11-24 15:17:30|215006.9|214856.9|215000.5|214850.5|215006.9|214856.9|214995|214845|19
1637767060000|2021-11-24 15:17:40|215000.6|214850.6|214990.8|214840.8|215002|214852|214989.4|214839.4|25
1637767070000|2021-11-24 15:17:50|214992.4|214842.4|214981.9|214831.9|214993.8|214843.8|214973.9|214823.9|20
1637767080000|2021-11-24 15:18:00|214979.8|214829.8|214936.4|214786.4|214979.8|214829.8|214915.7|214765.7|25
1637767090000|2021-11-24 15:18:10|214930.8|214780.8|214923.7|214773.7|214934.7|214784.7|214922.8|214772.8|27
1637767100000|2021-11-24 15:18:20|214923.6|214773.6|214921.3|214771.3|214930.5|214780.5|214921.3|214771.3|22
1637767110000|2021-11-24 15:18:30|214921.1|214771.1|214918.7|214768.7|214927|214777|214918.7|214768.7|19
1637767120000|2021-11-24 15:18:40|214918.1|214768.1|214884.4|214834.4|214929.5|214834.4|214884.4|214768.1|25
1637767130000|2021-11-24 15:18:50|214928.4|214778.4|214934.8|214784.8|214940.9|214790.9|214923.7|214773.7|37
1637767140000|2021-11-24 15:19:00|214931.3|214781.3|214934.4|214784.4|214937.1|214787.1|214929.9|214779.9|32
1637767150000|2021-11-24 15:19:10|214932.8|214782.8|214916.1|214766.1|214932.8|214782.8|214916.1|214766.1|26
1637767160000|2021-11-24 15:19:20|214916.7|214766.7|214918.5|214768.5|214920.7|214770.7|214916.6|214766.6|24
1637767170000|2021-11-24 15:19:30|214916.9|214766.9|214917.1|214767.1|214919.5|214769.5|214916.8|214766.8|21
1637767180000|2021-11-24 15:19:40|214917.4|214767.4|214811.8|214661.8|214919.2|214769.2|214801.3|214651.3|29
1637767190000|2021-11-24 15:19:50|214810.8|214660.8|214771.7|214621.7|214812.8|214662.8|214770.7|214620.7|26
1637767200000|2021-11-24 15:20:00|214770.4|214620.4|214785|214635|214785|214635|214750.9|214600.9|37
1637767210000|2021-11-24 15:20:10|214785.7|214635.7|214792.1|214642.1|214792.1|214642.1|214779.3|214629.3|32
1637767220000|2021-11-24 15:20:20|214790.8|214640.8|214752.1|214602.1|214802.8|214652.8|214752.1|214602.1|34
1637767230000|2021-11-24 15:20:30|214760.6|214610.6|214742.4|214592.4|214770.4|214620.4|214732.7|214582.7|35
1637767240000|2021-11-24 15:20:40|214744.6|214594.6|214748.9|214598.9|214750.2|214600.2|214744.3|214594.3|21
1637767250000|2021-11-24 15:20:50|214749|214599|214751.9|214601.9|214764.1|214614.1|214749|214599|24
1637767260000|2021-11-24 15:21:00|214753.4|214603.4|214741.3|214591.3|214753.4|214603.4|214731.2|214581.2|24
1637767270000|2021-11-24 15:21:10|214742.9|214592.9|214732.7|214582.7|214748.1|214598.1|214732.2|214582.2|26
1637767280000|2021-11-24 15:21:20|214731.7|214581.7|214714.7|214564.7|214732.4|214582.4|214711.1|214561.1|30
1637767290000|2021-11-24 15:21:30|214715.5|214565.5|214612.5|214462.5|214715.5|214565.5|214609.7|214459.7|35
1637767300000|2021-11-24 15:21:40|214613.2|214463.2|214603.6|214453.6|214621.3|214471.3|214603.6|214453.6|32
1637767310000|2021-11-24 15:21:50|214605.1|214455.1|214523.4|214373.4|214613|214463|214518.7|214368.7|30
1637767320000|2021-11-24 15:22:00|214527.6|214377.6|214561.9|214411.9|214587.2|214437.2|214527.6|214377.6|38
1637767330000|2021-11-24 15:22:10|214561.7|214411.7|214553.9|214403.9|214571.2|214421.2|214549.5|214399.5|38
1637767340000|2021-11-24 15:22:20|214556.9|214406.9|214648.4|214498.4|214673.1|214523.1|214556.9|214406.9|33
1637767350000|2021-11-24 15:22:30|214636.8|214486.8|214632.6|214482.6|214650.2|214500.2|214628.1|214478.1|33
1637767360000|2021-11-24 15:22:40|214635.2|214485.2|214601.5|214451.5|214636.2|214486.2|214601.5|214451.5|34
1637767370000|2021-11-24 15:22:50|214603.1|214453.1|214647.7|214497.7|214647.7|214537.7|214545|214450.9|33
1637767380000|2021-11-24 15:23:00|214643.6|214493.6|214648.6|214498.6|214651.4|214543.6|214593.6|214485.5|28
1637767390000|2021-11-24 15:23:10|214649.1|214499.1|214669.4|214519.4|214669.9|214519.9|214646.1|214496.1|27
1637767400000|2021-11-24 15:23:20|214668.1|214518.1|214662.6|214512.6|214676.1|214526.1|214650.2|214500.2|31
1637767410000|2021-11-24 15:23:30|214663|214513|214659.8|214509.8|214665.2|214515.2|214656.3|214506.3|22
1637767420000|2021-11-24 15:23:40|214659.2|214509.2|214646.7|214496.7|214664.1|214514.1|214646.6|214496.6|23
1637767430000|2021-11-24 15:23:50|214648.5|214498.5|214590.4|214440.4|214659|214509|214581.2|214431.2|33
1637767440000|2021-11-24 15:24:00|214591|214441|214720.8|214570.8|214720.8|214570.8|214562.2|214412.2|34
1637767450000|2021-11-24 15:24:10|214702.3|214552.3|214729.8|214579.8|214737.1|214587.1|214700.9|214550.9|37
1637767460000|2021-11-24 15:24:20|214726.9|214576.9|214756.2|214606.2|214760.9|214610.9|214726.9|214576.9|33
1637767470000|2021-11-24 15:24:30|214755.6|214605.6|214748.9|214598.9|214756|214606|214744.9|214594.9|25
1637767480000|2021-11-24 15:24:40|214745.1|214595.1|214749|214599|214754.2|214604.2|214743.6|214593.6|26
1637767490000|2021-11-24 15:24:50|214749.5|214599.5|214757.9|214607.9|214758.5|214608.5|214749|214599|30
1637767500000|2021-11-24 15:25:00|214756.1|214606.1|214785.6|214635.6|214801.3|214651.3|214754.3|214604.3|32
1637767510000|2021-11-24 15:25:10|214784.7|214634.7|214794.5|214644.5|214797.3|214647.3|214780.7|214630.7|31
1637767520000|2021-11-24 15:25:20|214797.4|214647.4|214832.1|214682.1|214895|214745|214797.4|214647.4|29
1637767530000|2021-11-24 15:25:30|214866.2|214716.2|214904.1|214754.1|214916.1|214766.1|214866.2|214716.2|32
1637767540000|2021-11-24 15:25:40|214895.6|214745.6|214896.4|214746.4|214900.7|214750.7|214893.4|214743.4|26
1637767550000|2021-11-24 15:25:50|214904.3|214754.3|214902|214752|214905.2|214755.2|214900.5|214750.5|17
1637767560000|2021-11-24 15:26:00|214900|214750|214971.6|214821.6|215006.7|214856.7|214899.1|214749.1|26
1637767570000|2021-11-24 15:26:10|214959.4|214809.4|214890.1|214740.1|214964.7|214814.7|214877|214727|38
1637767580000|2021-11-24 15:26:20|214884.2|214734.2|214902.7|214752.7|214905.6|214755.6|214883.9|214733.9|28
1637767590000|2021-11-24 15:26:30|214905.4|214755.4|214988.5|214838.5|214996.1|214846.1|214898.4|214748.4|35
1637767600000|2021-11-24 15:26:40|214986.9|214836.9|214980|214830|214990.2|214840.2|214965.7|214815.7|33
1637767610000|2021-11-24 15:26:50|214973.9|214823.9|214979.4|214829.4|214996.4|214846.4|214973.9|214823.9|28
1637767620000|2021-11-24 15:27:00|214981.2|214831.2|214983.8|214833.8|214990.6|214840.6|214975.2|214825.2|33
1637767630000|2021-11-24 15:27:10|214982.5|214832.5|214952.1|214802.1|214982.5|214832.5|214947.9|214797.9|31
1637767640000|2021-11-24 15:27:20|214962.2|214812.2|214952.1|214802.1|214962.2|214812.2|214944.8|214794.8|24
1637767650000|2021-11-24 15:27:30|214950.5|214800.5|214944.7|214794.7|214957|214807|214941.8|214791.8|35
1637767660000|2021-11-24 15:27:40|214948.4|214798.4|214944|214794|214948.4|214798.4|214934.8|214784.8|32
1637767670000|2021-11-24 15:27:50|214944.6|214794.6|214951.5|214801.5|214952.5|214802.5|214928.6|214778.6|38
1637767680000|2021-11-24 15:28:00|214952.6|214802.6|214944.6|214794.6|214952.6|214802.6|214936.8|214786.8|33
1637767690000|2021-11-24 15:28:10|214917.9|214767.9|214849.5|214699.5|214917.9|214767.9|214841.2|214691.2|37
1637767700000|2021-11-24 15:28:20|214847.6|214697.6|214841.3|214691.3|214858.9|214708.9|214836.7|214686.7|33
1637767710000|2021-11-24 15:28:30|214841|214691|214900.9|214750.9|214904.4|214754.4|214841|214691|33
1637767720000|2021-11-24 15:28:40|214899.8|214749.8|215002.8|214852.8|215008.5|214858.5|214899.8|214749.8|36
1637767730000|2021-11-24 15:28:50|215003.5|214853.5|215017.4|214867.4|215029.2|214879.2|215003.5|214853.5|30
1637767740000|2021-11-24 15:29:00|215020.3|214870.3|214984.7|214834.7|215023.4|214873.4|214983.5|214833.5|34
1637767750000|2021-11-24 15:29:10|214985.4|214835.4|214989.6|214839.6|214998.1|214848.1|214977.7|214827.7|25
1637767760000|2021-11-24 15:29:20|214986.2|214836.2|214921.5|214771.5|214986.3|214836.3|214920|214770|30
1637767770000|2021-11-24 15:29:30|214919|214769|214867.9|214717.9|214925.5|214775.5|214867.9|214717.9|28
1637767780000|2021-11-24 15:29:40|214872.6|214722.6|214892.3|214742.3|214892.3|214742.3|214855.7|214705.7|35
1637767790000|2021-11-24 15:29:50|214885.5|214735.5|214886.1|214736.1|214892.1|214742.1|214878.8|214728.8|35
1637767800000|2021-11-24 15:30:00|214886.5|214736.5|214837.1|214687.1|214902.5|214752.5|214837.1|214687.1|32
1637767810000|2021-11-24 15:30:10|214832.2|214682.2|214832.4|214682.4|214859.7|214709.7|214822.5|214672.5|39
1637767820000|2021-11-24 15:30:20|214832.5|214682.5|214773.5|214623.5|214833.2|214683.2|214760.9|214610.9|35
1637767830000|2021-11-24 15:30:30|214772.7|214622.7|214811.4|214661.4|214817.3|214667.3|214768.4|214618.4|34
1637767840000|2021-11-24 15:30:40|214816.4|214666.4|214809.3|214659.3|214820.9|214670.9|214806|214656|32
1637767850000|2021-11-24 15:30:50|214809.7|214659.7|214841|214691|214848.9|214726.2|214776.2|214659|29
1637767860000|2021-11-24 15:31:00|214846.9|214696.9|214859|214709|214882.3|214770.5|214820.5|214695.4|34
1637767870000|2021-11-24 15:31:10|214858.7|214708.7|214817.7|214667.7|214858.7|214708.7|214811.1|214661.1|32
1637767880000|2021-11-24 15:31:20|214815.4|214665.4|214827.7|214677.7|214830.6|214680.6|214815.4|214665.4|30
1637767890000|2021-11-24 15:31:30|214829.1|214679.1|214832.1|214682.1|214841.7|214691.7|214820.8|214670.8|31
1637767900000|2021-11-24 15:31:40|214833.2|214683.2|214818.8|214668.8|214837.9|214687.9|214811.5|214661.5|37
1637767910000|2021-11-24 15:31:50|214815.2|214665.2|214809.1|214659.1|214821.7|214671.7|214803.4|214653.4|33
1637767920000|2021-11-24 15:32:00|214808.7|214658.7|214809.4|214659.4|214811|214661|214804.2|214654.2|25
1637767930000|2021-11-24 15:32:10|214809.2|214659.2|214718.8|214568.8|214809.2|214659.2|214705.7|214555.7|36
1637767940000|2021-11-24 15:32:20|214716.6|214566.6|214707.5|214557.5|214721.5|214571.5|214706.3|214556.3|32
1637767950000|2021-11-24 15:32:30|214708|214558|214656.7|214506.7|214756.3|214606.3|214656.7|214506.7|34
1637767960000|2021-11-24 15:32:40|214656|214506|214678.3|214528.3|214682.7|214532.7|214629.8|214479.8|34
1637767970000|2021-11-24 15:32:50|214687.5|214537.5|214770.1|214620.1|214774.1|214664.9|214687.5|214537.5|37
1637767980000|2021-11-24 15:33:00|214764.7|214614.7|214743.6|214593.6|214770.7|214620.7|214739.1|214589.1|36
1637767990000|2021-11-24 15:33:10|214743.1|214593.1|214757|214607|214765|214615|214739.6|214589.6|30
1637768000000|2021-11-24 15:33:20|214757.6|214607.6|214756.7|214606.7|214764.5|214614.5|214752.7|214602.7|20
1637768010000|2021-11-24 15:33:30|214754.7|214604.7|214819.7|214669.7|214825|214675|214752.1|214602.1|29
1637768020000|2021-11-24 15:33:40|214819.8|214669.8|214832.4|214682.4|214837.7|214687.7|214813.2|214663.2|27
1637768030000|2021-11-24 15:33:50|214833|214683|214836.2|214686.2|214836.4|214686.4|214827|214677|22
1637768040000|2021-11-24 15:34:00|214835.2|214685.2|214864.6|214714.6|214864.8|214714.8|214831.5|214681.5|21
1637768050000|2021-11-24 15:34:10|214863.4|214713.4|214859.2|214709.2|214863.4|214713.4|214844.8|214694.8|31
1637768060000|2021-11-24 15:34:20|214858.9|214708.9|214838.9|214688.9|214858.9|214708.9|214832.6|214682.6|35
1637768070000|2021-11-24 15:34:30|214840|214690|214746.6|214596.6|214841.4|214691.4|214745|214595|30
1637768080000|2021-11-24 15:34:40|214750.1|214600.1|214818.3|214668.3|214819.1|214669.1|214749.6|214599.6|34
1637768090000|2021-11-24 15:34:50|214814.3|214664.3|214810.5|214660.5|214814.4|214664.4|214799.5|214649.5|33
1637768100000|2021-11-24 15:35:00|214804.2|214654.2|214803|214653|214811.4|214661.4|214795.3|214645.3|34
1637768110000|2021-11-24 15:35:10|214804.2|214654.2|214816.2|214666.2|214816.2|214666.2|214800.6|214650.6|32
1637768120000|2021-11-24 15:35:20|214815.7|214665.7|214762.9|214612.9|214815.7|214665.7|214756.6|214606.6|34
1637768130000|2021-11-24 15:35:30|214761.5|214611.5|214746.5|214596.5|214761.8|214611.8|214744.6|214594.6|20
1637768140000|2021-11-24 15:35:40|214746.8|214596.8|214746.8|214596.8|214765.3|214615.3|214741.5|214591.5|29
1637768150000|2021-11-24 15:35:50|214746.4|214596.4|214760.1|214610.1|214777.3|214627.3|214746.4|214596.4|24
1637768160000|2021-11-24 15:36:00|214765.1|214615.1|214761.1|214611.1|214765.1|214615.1|214748.6|214598.6|27
1637768170000|2021-11-24 15:36:10|214763.1|214613.1|214763.2|214613.2|214777|214627|214757.3|214607.3|35
1637768180000|2021-11-24 15:36:20|214763.6|214613.6|214766.2|214616.2|214770.9|214620.9|214760.7|214610.7|32
1637768190000|2021-11-24 15:36:30|214767.6|214617.6|214767.1|214617.1|214770.5|214620.5|214764.8|214614.8|22
1637768200000|2021-11-24 15:36:40|214764.3|214614.3|214767.6|214617.6|214775.6|214670.3|214718.8|214614|22
1637768210000|2021-11-24 15:36:50|214763.6|214613.6|214725.9|214575.9|214767.9|214617.9|214725.9|214575.9|28
1637768220000|2021-11-24 15:37:00|214725.7|214575.7|214752.3|214602.3|214778.7|214660.5|214705|214575.5|29
1637768230000|2021-11-24 15:37:10|214751.9|214601.9|214747.7|214597.7|214757|214607|214737.3|214587.3|30
1637768240000|2021-11-24 15:37:20|214751.2|214601.2|214707.6|214657.6|214759.6|214663.5|214701.3|214594.1|26
1637768250000|2021-11-24 15:37:30|214709.3|214659.3|214752.1|214602.1|214761.9|214659.3|214709.3|214596.1|27
1637768260000|2021-11-24 15:37:40|214754.2|214604.2|214726.7|214576.7|214754.2|214604.2|214725.9|214575.9|17
1637768270000|2021-11-24 15:37:50|214726.3|214576.3|214735.5|214585.5|214735.5|214585.5|214726.3|214576.3|14
1637768280000|2021-11-24 15:38:00|214736|214586|214739.1|214589.1|214756.4|214653.9|214698.9|214581.4|25
1637768290000|2021-11-24 15:38:10|214739|214589|214732.4|214582.4|214739|214589|214731.6|214581.6|19
1637768300000|2021-11-24 15:38:20|214730|214580|214750|214600|214764.7|214659.2|214709.2|214580|22
1637768310000|2021-11-24 15:38:30|214750.1|214600.1|214706.9|214556.9|214753|214603|214706.9|214556.9|33
1637768320000|2021-11-24 15:38:40|214703.1|214553.1|214646.8|214496.8|214729.2|214579.2|214642|214492|37
1637768330000|2021-11-24 15:38:50|214641.7|214491.7|214648|214498|214649.4|214499.4|214601.4|214451.4|31
1637768340000|2021-11-24 15:39:00|214646.1|214496.1|214619.1|214469.1|214646.1|214496.1|214612.1|214462.1|35
1637768350000|2021-11-24 15:39:10|214619.6|214469.6|214578.8|214428.8|214620.8|214470.8|214578.8|214428.8|35
1637768360000|2021-11-24 15:39:20|214582|214432|214579.7|214429.7|214582.7|214479.6|214527.8|214410.3|33
1637768370000|2021-11-24 15:39:30|214580.4|214430.4|214579.6|214429.6|214585|214435|214579.6|214429.6|17
1637768380000|2021-11-24 15:39:40|214579|214429|214581.7|214431.7|214583.3|214433.3|214578.9|214428.9|18
1637768390000|2021-11-24 15:39:50|214582.1|214432.1|214580.3|214430.3|214584.5|214434.5|214580.3|214430.3|16
1637768400000|2021-11-24 15:40:00|214582|214432|214518.3|214368.3|214585.1|214435.1|214517.3|214367.3|35
1637768410000|2021-11-24 15:40:10|214517.6|214367.6|214520.7|214370.7|214530.6|214380.6|214494.1|214344.1|33
1637768420000|2021-11-24 15:40:20|214520|214370|214508.9|214358.9|214528.8|214378.8|214501.5|214351.5|34
1637768430000|2021-11-24 15:40:30|214504.9|214354.9|214513.7|214363.7|214520.6|214370.6|214494.9|214344.9|27
1637768440000|2021-11-24 15:40:40|214512.5|214362.5|214489.3|214339.3|214512.5|214386.1|214436.1|214335.6|31
1637768450000|2021-11-24 15:40:50|214488.7|214338.7|214388.8|214238.8|214496.4|214346.4|214388.8|214238.8|34
1637768460000|2021-11-24 15:41:00|214402.2|214252.2|214426.5|214276.5|214441|214330.5|214367.8|214243.1|36
1637768470000|2021-11-24 15:41:10|214430|214280|214354.4|214204.4|214430|214280|214283.6|214173.4|39
1637768480000|2021-11-24 15:41:20|214369.2|214219.2|214340.5|214190.5|214381.2|214262.7|214296.8|214188.2|29
1637768490000|2021-11-24 15:41:30|214341.4|214191.4|214336.6|214186.6|214344.2|214194.2|214334.3|214184.3|25
1637768500000|2021-11-24 15:41:40|214337.5|214187.5|214333.9|214183.9|214341.4|214191.4|214332.7|214182.7|17
1637768510000|2021-11-24 15:41:50|214338.2|214188.2|214327.6|214177.6|214340.3|214190.3|214327.6|214177.6|24
1637768520000|2021-11-24 15:42:00|214332.8|214182.8|214330.6|214180.6|214338.2|214188.2|214310.2|214160.2|26
1637768530000|2021-11-24 15:42:10|214329.5|214179.5|214236.6|214086.6|214339.6|214189.6|214236.6|214086.6|35
1637768540000|2021-11-24 15:42:20|214236.4|214086.4|214229|214079|214238.7|214130.4|214180.4|214060.4|30
1637768550000|2021-11-24 15:42:30|214227.3|214077.3|214235|214085|214238.7|214088.7|214225.2|214075.2|26
1637768560000|2021-11-24 15:42:40|214189.5|214139.5|214280.3|214130.3|214280.3|214154.5|214188.6|214086.7|17
1637768570000|2021-11-24 15:42:50|214287.6|214137.6|214333.8|214183.8|214340.8|214190.8|214282|214132|35
1637768580000|2021-11-24 15:43:00|214326.5|214176.5|214347|214197|214349|214199|214321.7|214171.7|30
1637768590000|2021-11-24 15:43:10|214340.6|214190.6|214380.4|214230.4|214433.4|214283.4|214340.6|214190.6|36
1637768600000|2021-11-24 15:43:20|214384|214234|214380.4|214230.4|214387.7|214237.7|214364|214214|29
1637768610000|2021-11-24 15:43:30|214383.7|214233.7|214377.6|214227.6|214383.7|214233.7|214365.8|214215.8|27
1637768620000|2021-11-24 15:43:40|214379|214229|214374.4|214224.4|214379.9|214229.9|214374.4|214224.4|23
1637768630000|2021-11-24 15:43:50|214369.3|214219.3|214317.1|214167.1|214373.6|214223.6|214308.4|214158.4|33
1637768640000|2021-11-24 15:44:00|214317|214167|214288.6|214138.6|214339.9|214189.9|214288.2|214138.2|37
1637768650000|2021-11-24 15:44:10|214290.1|214140.1|214282.8|214132.8|214292.4|214142.4|214256.4|214106.4|32
1637768660000|2021-11-24 15:44:20|214279.3|214129.3|214283.2|214133.2|214283.2|214133.2|214272.1|214122.1|30
1637768670000|2021-11-24 15:44:30|214283.4|214133.4|214268.2|214118.2|214286.3|214136.3|214260.3|214110.3|30
1637768680000|2021-11-24 15:44:40|214268.8|214118.8|214259.2|214109.2|214270|214120|214249.1|214099.1|30
1637768690000|2021-11-24 15:44:50|214258|214108|214270|214120|214296.8|214146.8|214258|214108|32
1637768700000|2021-11-24 15:45:00|214271.4|214121.4|214227.5|214077.5|214271.4|214121.4|214225|214075|37
1637768710000|2021-11-24 15:45:10|214228.1|214078.1|214264.6|214114.6|214301.4|214151.4|214228.1|214078.1|37
1637768720000|2021-11-24 15:45:20|214265.6|214115.6|214248|214098|214272.8|214122.8|214243.8|214093.8|33
1637768730000|2021-11-24 15:45:30|214246.6|214096.6|214239.4|214089.4|214250.4|214100.4|214228.4|214078.4|35
1637768740000|2021-11-24 15:45:40|214240|214090|214230.5|214080.5|214245.2|214095.2|214229.7|214079.7|24
1637768750000|2021-11-24 15:45:50|214232.7|214082.7|214229.7|214079.7|214242.6|214092.6|214228.6|214078.6|32
1637768760000|2021-11-24 15:46:00|214230.9|214080.9|214217.2|214067.2|214230.9|214080.9|214211.2|214061.2|32
1637768770000|2021-11-24 15:46:10|214221.4|214071.4|214216.2|214066.2|214222.5|214072.5|214210.6|214060.6|28
1637768780000|2021-11-24 15:46:20|214215.6|214065.6|214284.8|214134.8|214284.8|214200.9|214209.8|214059.8|26
1637768790000|2021-11-24 15:46:30|214297|214147|214286.9|214136.9|214305|214194.1|214244.1|214132|30
1637768800000|2021-11-24 15:46:40|214286.1|214136.1|214364.6|214214.6|214365.6|214215.6|214285.9|214135.9|33
1637768810000|2021-11-24 15:46:50|214360.1|214210.1|214437.9|214287.9|214454.1|214304.1|214360.1|214210.1|36
1637768820000|2021-11-24 15:47:00|214439.1|214289.1|214463.2|214313.2|214475.7|214325.7|214435.1|214285.1|35
1637768830000|2021-11-24 15:47:10|214460.8|214310.8|214521.6|214371.6|214586.7|214436.7|214453.4|214303.4|39
1637768840000|2021-11-24 15:47:20|214516.7|214366.7|214436.1|214286.1|214529.4|214379.4|214427|214277|35
1637768850000|2021-11-24 15:47:30|214435.6|214285.6|214417.1|214267.1|214436.1|214286.1|214407.6|214257.6|18
1637768860000|2021-11-24 15:47:40|214411.3|214261.3|214435.8|214285.8|214442.5|214292.5|214411.3|214261.3|26
1637768870000|2021-11-24 15:47:50|214433.4|214283.4|214571.4|214421.4|214585.2|214435.2|214425.7|214275.7|35
1637768880000|2021-11-24 15:48:00|214566.6|214416.6|214553|214403|214578|214428|214552.1|214402.1|33
1637768890000|2021-11-24 15:48:10|214560.3|214410.3|214641.8|214491.8|214655.2|214505.2|214504.4|214354.4|34
1637768900000|2021-11-24 15:48:20|214645.5|214495.5|214591.5|214441.5|214649.6|214499.6|214591.5|214441.5|31
1637768910000|2021-11-24 15:48:30|214593.8|214443.8|214582.4|214432.4|214594|214444|214577.5|214427.5|28
1637768920000|2021-11-24 15:48:40|214583.4|214433.4|214623.6|214473.6|214655.3|214505.3|214579.2|214429.2|28
1637768930000|2021-11-24 15:48:50|214623|214473|214698.9|214548.9|214711.9|214561.9|214611.5|214461.5|35
1637768940000|2021-11-24 15:49:00|214700.7|214550.7|214652.8|214502.8|214701.5|214551.5|214638.3|214488.3|26
1637768950000|2021-11-24 15:49:10|214649.8|214499.8|214640.3|214490.3|214649.8|214499.8|214633.8|214483.8|26
1637768960000|2021-11-24 15:49:20|214637.4|214487.4|214623.3|214473.3|214638.7|214488.7|214620.6|214470.6|25
1637768970000|2021-11-24 15:49:30|214625.8|214475.8|214551.1|214401.1|214625.8|214475.8|214551.1|214401.1|32
1637768980000|2021-11-24 15:49:40|214552.4|214402.4|214563.9|214413.9|214565.6|214415.6|214550.7|214400.7|27
1637768990000|2021-11-24 15:49:50|214559.6|214409.6|214561.7|214411.7|214566.7|214416.7|214553.5|214403.5|27
1637769000000|2021-11-24 15:50:00|214560.4|214410.4|214521.6|214371.6|214567|214417|214520.2|214370.2|31
1637769010000|2021-11-24 15:50:10|214523.6|214373.6|214453.9|214303.9|214523.8|214373.8|214453.9|214303.9|31
1637769020000|2021-11-24 15:50:20|214456.2|214306.2|214423.1|214273.1|214461|214311|214403.5|214253.5|38
1637769030000|2021-11-24 15:50:30|214427.6|214277.6|214414.9|214264.9|214450.8|214300.8|214414.9|214264.9|35
1637769040000|2021-11-24 15:50:40|214410.2|214260.2|214451.5|214301.5|214458.2|214308.2|214410.2|214260.2|29
1637769050000|2021-11-24 15:50:50|214457|214307|214365.7|214215.7|214473.7|214323.7|214358.8|214208.8|37
1637769060000|2021-11-24 15:51:00|214365.8|214215.8|214368.9|214218.9|214383.5|214233.5|214359.5|214209.5|36
1637769070000|2021-11-24 15:51:10|214361.4|214211.4|214362.5|214212.5|214364.4|214214.4|214356.1|214206.1|32
1637769080000|2021-11-24 15:51:20|214362.6|214212.6|214388.1|214238.1|214393.8|214243.8|214362.6|214212.6|34
1637769090000|2021-11-24 15:51:30|214390.9|214240.9|214388|214238|214397.2|214247.2|214380.6|214230.6|31
1637769100000|2021-11-24 15:51:40|214389.3|214239.3|214405.4|214255.4|214450.5|214300.5|214389.3|214239.3|36
1637769110000|2021-11-24 15:51:50|214402.8|214252.8|214401.8|214251.8|214406.8|214256.8|214394.9|214244.9|28
1637769120000|2021-11-24 15:52:00|214399.3|214249.3|214391.8|214241.8|214402|214252|214380|214230|30
1637769130000|2021-11-24 15:52:10|214391|214241|214404.6|214254.6|214409|214259|214386.5|214236.5|33
1637769140000|2021-11-24 15:52:20|214404|214254|214337.5|214187.5|214405.6|214255.6|214335.4|214185.4|24
1637769150000|2021-11-24 15:52:30|214339.7|214189.7|214331.3|214181.3|214340.8|214190.8|214308.6|214158.6|23
1637769160000|2021-11-24 15:52:40|214331.4|214181.4|214311.2|214161.2|214331.4|214181.4|214310.3|214160.3|29
1637769170000|2021-11-24 15:52:50|214310.9|214160.9|214314.7|214164.7|214317.1|214167.1|214309.7|214159.7|22
1637769180000|2021-11-24 15:53:00|214315.2|214165.2|214300.2|214150.2|214315.2|214165.2|214291.9|214141.9|25
1637769190000|2021-11-24 15:53:10|214302.6|214152.6|214295.2|214145.2|214307|214157|214291.6|214141.6|22
1637769200000|2021-11-24 15:53:20|214294.6|214144.6|214343.6|214193.6|214346.1|214196.1|214294.6|214144.6|28
1637769210000|2021-11-24 15:53:30|214343.7|214193.7|214334.4|214184.4|214354.9|214204.9|214328.6|214178.6|29
1637769220000|2021-11-24 15:53:40|214336.5|214186.5|214310|214160|214336.5|214186.5|214307.1|214157.1|26
1637769230000|2021-11-24 15:53:50|214310.9|214160.9|214313.9|214163.9|214315.1|214165.1|214308|214158|27
1637769240000|2021-11-24 15:54:00|214313.5|214163.5|214350.8|214200.8|214355.6|214205.6|214313.5|214163.5|32
1637769250000|2021-11-24 15:54:10|214350.3|214200.3|214352.1|214202.1|214354.6|214204.6|214350.3|214200.3|15
1637769260000|2021-11-24 15:54:20|214353.1|214203.1|214360.4|214210.4|214362.9|214212.9|214352.2|214202.2|13
1637769270000|2021-11-24 15:54:30|214357.5|214207.5|214349.5|214199.5|214387.2|214237.2|214348.2|214198.2|28
1637769280000|2021-11-24 15:54:40|214346.1|214196.1|214350.5|214200.5|214352.4|214202.4|214346.1|214196.1|15
1637769290000|2021-11-24 15:54:50|214350.2|214200.2|214351|214201|214351.4|214201.4|214347.6|214197.6|13
1637769300000|2021-11-24 15:55:00|214351.8|214201.8|214290.7|214140.7|214351.8|214201.8|214288.4|214138.4|32
1637769310000|2021-11-24 15:55:10|214297.1|214147.1|214308.9|214158.9|214308.9|214158.9|214297.1|214147.1|24
1637769320000|2021-11-24 15:55:20|214307.2|214157.2|214313.2|214163.2|214319.8|214169.8|214307.2|214157.2|23
1637769330000|2021-11-24 15:55:30|214312.4|214162.4|214305.7|214155.7|214313.9|214204.7|214252.9|214150.5|28
1637769340000|2021-11-24 15:55:40|214305.4|214155.4|214272.7|214122.7|214307.3|214158.1|214208.1|214088.9|25
1637769350000|2021-11-24 15:55:50|214271.3|214121.3|214263.5|214113.5|214284.8|214172.8|214222.8|214110.8|29
1637769360000|2021-11-24 15:56:00|214264.6|214114.6|214282.9|214132.9|214283.2|214133.2|214261.4|214111.4|29
1637769370000|2021-11-24 15:56:10|214281.9|214131.9|214270.6|214120.6|214281.9|214131.9|214251.5|214101.5|26
1637769380000|2021-11-24 15:56:20|214270.7|214120.7|214260|214110|214281.9|214131.9|214260|214110|21
1637769390000|2021-11-24 15:56:30|214259.5|214109.5|214257.3|214107.3|214259.7|214109.7|214252.1|214102.1|24
1637769400000|2021-11-24 15:56:40|214257|214107|214243.7|214093.7|214259.4|214109.4|214241.8|214091.8|31
1637769410000|2021-11-24 15:56:50|214244|214094|214244|214094|214254.6|214104.6|214221.5|214071.5|31
1637769420000|2021-11-24 15:57:00|214246.8|214096.8|214247.4|214097.4|214248.2|214098.2|214245.2|214095.2|19
1637769430000|2021-11-24 15:57:10|214250.2|214100.2|214308.7|214158.7|214308.8|214158.8|214250.2|214100.2|29
1637769440000|2021-11-24 15:57:20|214305.8|214155.8|214302.7|214152.7|214305.8|214155.8|214293.8|214143.8|23
1637769450000|2021-11-24 15:57:30|214303.5|214153.5|214303.4|214153.4|214311.4|214161.4|214302.9|214152.9|23
1637769460000|2021-11-24 15:57:40|214303.1|214153.1|214309.3|214159.3|214311.7|214161.7|214296.4|214146.4|23
1637769470000|2021-11-24 15:57:50|214305.5|214155.5|214302.9|214152.9|214310.2|214160.2|214302.3|214152.3|30
1637769480000|2021-11-24 15:58:00|214303.5|214153.5|214310.9|214160.9|214314.5|214164.5|214303.5|214153.5|28
1637769490000|2021-11-24 15:58:10|214310.1|214160.1|214322.4|214172.4|214326.5|214176.5|214309.7|214159.7|27
1637769500000|2021-11-24 15:58:20|214320.4|214170.4|214378.7|214228.7|214382.4|214269.5|214319.5|214170.4|28
1637769510000|2021-11-24 15:58:30|214379.6|214229.6|214378.6|214228.6|214380|214230|214375.2|214225.2|20
1637769520000|2021-11-24 15:58:40|214377.7|214227.7|214377.9|214227.9|214381.1|214231.1|214375.9|214225.9|22
1637769530000|2021-11-24 15:58:50|214378.2|214228.2|214363.8|214213.8|214378.2|214228.2|214363.8|214213.8|22
1637769540000|2021-11-24 15:59:00|214359|214209|214354.6|214204.6|214363.4|214213.4|214350.9|214200.9|13
1637769550000|2021-11-24 15:59:10|214356.9|214206.9|214397.9|214247.9|214399.5|214249.5|214356.9|214206.9|34
1637769560000|2021-11-24 15:59:20|214347.9|214297.9|214397.6|214247.6|214404|214302.4|214346.7|214245|29
1637769570000|2021-11-24 15:59:30|214398.8|214248.8|214447.6|214297.6|214453.1|214303.1|214398.8|214248.8|28
1637769580000|2021-11-24 15:59:40|214449.7|214299.7|214439.3|214289.3|214452.9|214302.9|214437.9|214287.9|25
1637769590000|2021-11-24 15:59:50|214440.8|214290.8|214446.3|214296.3|214458.7|214308.7|214436.1|214286.1|32
1637769600000|2021-11-24 16:00:00|214447.4|214297.4|214450.4|214300.4|214454.4|214304.4|214447.3|214297.3|29
1637769610000|2021-11-24 16:00:10|214452.5|214302.5|214461.1|214311.1|214461.8|214311.8|214447.8|214297.8|29
1637769620000|2021-11-24 16:00:20|214458.4|214308.4|214529.2|214379.2|214536.9|214386.9|214458.4|214308.4|29
1637769630000|2021-11-24 16:00:30|214528.3|214378.3|214547.3|214397.3|214548|214398|214500.1|214350.1|32
1637769640000|2021-11-24 16:00:40|214543.1|214393.1|214499.9|214349.9|214543.1|214393.1|214485.8|214335.8|32
1637769650000|2021-11-24 16:00:50|214498.2|214348.2|214483.2|214333.2|214501.8|214351.8|214473.6|214323.6|40
1637769660000|2021-11-24 16:01:00|214477.9|214327.9|214480.6|214330.6|214500.3|214350.3|214476.3|214326.3|36
1637769670000|2021-11-24 16:01:10|214491|214341|214496.4|214346.4|214502.3|214352.3|214480.6|214330.6|35
1637769680000|2021-11-24 16:01:20|214496.6|214346.6|214503.4|214353.4|214503.9|214353.9|214495.5|214345.5|24
1637769690000|2021-11-24 16:01:30|214502.8|214352.8|214487.6|214337.6|214503.6|214353.6|214487.6|214337.6|29
1637769700000|2021-11-24 16:01:40|214489.6|214339.6|214379.4|214229.4|214494.4|214344.4|214379.4|214229.4|31
1637769710000|2021-11-24 16:01:50|214382.7|214232.7|214342.2|214192.2|214382.7|214232.7|214340.1|214190.1|36
1637769720000|2021-11-24 16:02:00|214343.9|214193.9|214410.9|214260.9|214416.7|214266.7|214343.9|214193.9|23
1637769730000|2021-11-24 16:02:10|214412.2|214262.2|214413.4|214263.4|214417.8|214267.8|214406.3|214256.3|17
1637769740000|2021-11-24 16:02:20|214413.7|214263.7|214430.9|214280.9|214430.9|214322.3|214372.3|214257.2|30
1637769750000|2021-11-24 16:02:30|214427.1|214277.1|214629.5|214479.5|214638.5|214488.5|214426.7|214276.7|36
1637769760000|2021-11-24 16:02:40|214632.2|214482.2|214627.1|214477.1|214659.4|214509.4|214618.4|214468.4|36
1637769770000|2021-11-24 16:02:50|214627.4|214477.4|214620.6|214470.6|214630.4|214480.4|214615.2|214465.2|30
1637769780000|2021-11-24 16:03:00|214620|214470|214733.6|214583.6|214736.2|214586.2|214620|214470|36
1637769790000|2021-11-24 16:03:10|214731|214581|214740.7|214590.7|214748.3|214598.3|214729.4|214579.4|28
1637769800000|2021-11-24 16:03:20|214741.8|214591.8|214738.3|214588.3|214744.5|214594.5|214734.5|214584.5|26
1637769810000|2021-11-24 16:03:30|214738.7|214588.7|214786.4|214636.4|214795.1|214645.1|214738.7|214588.7|26
1637769820000|2021-11-24 16:03:40|214785.6|214635.6|214783.8|214633.8|214792.1|214642.1|214775.8|214625.8|20
1637769830000|2021-11-24 16:03:50|214786.5|214636.5|214782|214632|214790.1|214640.1|214781.6|214631.6|20
1637769840000|2021-11-24 16:04:00|214782.3|214632.3|214781.8|214631.8|214785.7|214635.7|214780.6|214630.6|18
1637769850000|2021-11-24 16:04:10|214781.9|214631.9|214818.9|214668.9|214835.8|214685.8|214781|214631|32
1637769860000|2021-11-24 16:04:20|214816|214666|214734.8|214584.8|214817.4|214667.4|214729|214579|25
1637769870000|2021-11-24 16:04:30|214732|214582|214740.7|214590.7|214740.9|214590.9|214732|214582|22
1637769880000|2021-11-24 16:04:40|214739|214589|214747.9|214597.9|214751.9|214601.9|214739|214589|28
1637769890000|2021-11-24 16:04:50|214746.7|214596.7|214742|214592|214759.1|214609.1|214739.7|214589.7|28
1637769900000|2021-11-24 16:05:00|214741.1|214591.1|214662|214512|214741.1|214591.1|214653.7|214503.7|32
1637769910000|2021-11-24 16:05:10|214657.3|214507.3|214778.4|214628.4|214794|214644|214655.3|214505.3|34
1637769920000|2021-11-24 16:05:20|214765.6|214615.6|214781.4|214631.4|214787.1|214637.1|214764.4|214614.4|24
1637769930000|2021-11-24 16:05:30|214784.3|214634.3|214781.1|214631.1|214792.8|214642.8|214779|214629|20
1637769940000|2021-11-24 16:05:40|214781.3|214631.3|214776.7|214626.7|214783.6|214633.6|214774.5|214624.5|12
1637769950000|2021-11-24 16:05:50|214777|214627|214776.3|214626.3|214777.1|214627.1|214773.5|214623.5|10
1637769960000|2021-11-24 16:06:00|214777.1|214627.1|214840.7|214690.7|214844.8|214694.8|214776.9|214626.9|24
1637769970000|2021-11-24 16:06:10|214845.7|214695.7|214843.4|214693.4|214850.7|214700.7|214833.8|214683.8|23
1637769980000|2021-11-24 16:06:20|214842.7|214692.7|214883.9|214733.9|214890.8|214740.8|214841.2|214691.2|27
1637769990000|2021-11-24 16:06:30|214929.6|214779.6|215036|214886|215036|214886|214929.6|214779.6|37
1637770000000|2021-11-24 16:06:40|215034.9|214884.9|214965.9|214815.9|215034.9|214884.9|214963.6|214813.6|38
1637770010000|2021-11-24 16:06:50|214965.6|214815.6|215007.1|214857.1|215007.1|214857.1|214964.6|214814.6|27
1637770020000|2021-11-24 16:07:00|215005.5|214855.5|215002|214852|215022.1|214872.1|214993.8|214843.8|32
1637770030000|2021-11-24 16:07:10|215006.3|214856.3|215016.8|214866.8|215026|214876|215004.7|214854.7|28
1637770040000|2021-11-24 16:07:20|215017.2|214867.2|214986.1|214836.1|215022.6|214872.6|214983|214833|31
1637770050000|2021-11-24 16:07:30|214986.3|214836.3|215029.4|214879.4|215031.1|214910.5|214960.5|214836.3|26
1637770060000|2021-11-24 16:07:40|215032.4|214882.4|215008.3|214858.3|215043|214893|215006.9|214856.9|28
1637770070000|2021-11-24 16:07:50|215006.9|214856.9|214958.7|214808.7|215009.8|214859.8|214952.5|214802.5|32
1637770080000|2021-11-24 16:08:00|214965.5|214815.5|214960.2|214810.2|214969.1|214819.1|214957.9|214807.9|27
1637770090000|2021-11-24 16:08:10|214960.7|214810.7|214958.1|214808.1|214965.3|214815.3|214942.8|214792.8|36
1637770100000|2021-11-24 16:08:20|214960.1|214810.1|214958|214808|214965.2|214815.2|214957.9|214807.9|31
1637770110000|2021-11-24 16:08:30|214957.8|214807.8|215009|214859|215009.5|214859.5|214957.8|214807.8|30
1637770120000|2021-11-24 16:08:40|215005.5|214855.5|215008.7|214858.7|215010.7|214860.7|214995.1|214845.1|32
1637770130000|2021-11-24 16:08:50|215010.5|214860.5|215015.8|214865.8|215024|214874|215010.5|214860.5|29
1637770140000|2021-11-24 16:09:00|215018.3|214868.3|215016|214866|215019.8|214869.8|215013.2|214863.2|23
1637770150000|2021-11-24 16:09:10|215015.8|214865.8|215016|214866|215018|214868|215011.9|214861.9|25
1637770160000|2021-11-24 16:09:20|215015.7|214865.7|215008.4|214858.4|215017.5|214867.5|215008.4|214858.4|24
1637770170000|2021-11-24 16:09:30|215007.1|214857.1|215016.2|214866.2|215017.5|214867.5|215005.4|214855.4|26
1637770180000|2021-11-24 16:09:40|215016|214866|215017.8|214867.8|215020.4|214870.4|215009.6|214859.6|24
1637770190000|2021-11-24 16:09:50|215018.1|214868.1|215049.2|214899.2|215051.6|214901.6|215018.1|214868.1|31
1637770200000|2021-11-24 16:10:00|215055.5|214905.5|215049.8|214899.8|215056.9|214906.9|215049.8|214899.8|23
1637770210000|2021-11-24 16:10:10|215046.5|214896.5|215035|214885|215053.8|214903.8|215035|214885|20
1637770220000|2021-11-24 16:10:20|215037.2|214887.2|215033.8|214883.8|215043.8|214893.8|215033.1|214883.1|21
1637770230000|2021-11-24 16:10:30|215034.6|214884.6|215025.6|214875.6|215035.6|214885.6|215021.8|214871.8|20
1637770240000|2021-11-24 16:10:40|215026.5|214876.5|215016.5|214866.5|215026.5|214876.5|215008.5|214858.5|24
1637770250000|2021-11-24 16:10:50|215015.9|214865.9|215020.9|214870.9|215026.6|214876.6|215014.5|214864.5|29
1637770260000|2021-11-24 16:11:00|215021.3|214871.3|215015.7|214865.7|215022.1|214872.1|215013.6|214863.6|25
1637770270000|2021-11-24 16:11:10|215012.5|214862.5|215009.5|214859.5|215019.2|214869.2|215004|214854|26
1637770280000|2021-11-24 16:11:20|215010.7|214860.7|215009.3|214859.3|215013.7|214863.7|215008.8|214858.8|18
1637770290000|2021-11-24 16:11:30|215009.4|214859.4|215008.5|214858.5|215014.5|214864.5|215006.6|214856.6|13
1637770300000|2021-11-24 16:11:40|215007.9|214857.9|215006.4|214856.4|215011.5|214861.5|215006.4|214856.4|14
1637770310000|2021-11-24 16:11:50|215010|214860|215013.8|214863.8|215013.8|214863.8|215001.8|214851.8|14
1637770320000|2021-11-24 16:12:00|215012.3|214862.3|215014.4|214864.4|215014.4|214864.4|215007.1|214857.1|19
1637770330000|2021-11-24 16:12:10|215012.9|214862.9|215017.1|214867.1|215023|214873|215010.7|214860.7|19
1637770340000|2021-11-24 16:12:20|215014.1|214864.1|215015.5|214865.5|215021|214871|215013|214863|19
1637770350000|2021-11-24 16:12:30|215015.7|214865.7|215011.8|214861.8|215018.8|214868.8|215010.9|214860.9|18
1637770360000|2021-11-24 16:12:40|215012.6|214862.6|215007.4|214857.4|215016.6|214866.6|215006.9|214856.9|16
1637770370000|2021-11-24 16:12:50|215006.9|214856.9|215009.7|214859.7|215014.2|214864.2|215005.1|214855.1|28
1637770380000|2021-11-24 16:13:00|215011.1|214861.1|214976.3|214826.3|215011.7|214861.7|214975.5|214825.5|28
1637770390000|2021-11-24 16:13:10|214976.4|214826.4|214920.1|214770.1|214976.4|214826.4|214910|214760|29
1637770400000|2021-11-24 16:13:20|214922.7|214772.7|214922.4|214772.4|214925.8|214775.8|214921.2|214771.2|22
1637770410000|2021-11-24 16:13:30|214921|214771|214911.6|214761.6|214921.3|214771.3|214906|214756|21
1637770420000|2021-11-24 16:13:40|214909|214759|214917.7|214767.7|214922.1|214772.1|214909|214759|21
1637770430000|2021-11-24 16:13:50|214919.4|214769.4|214864.3|214714.3|214921.7|214809.1|214857.7|214713.1|25
1637770440000|2021-11-24 16:14:00|214867|214717|214859.7|214709.7|214872.5|214722.5|214827.7|214677.7|26
1637770450000|2021-11-24 16:14:10|214861.8|214711.8|214812.7|214762.7|214862.8|214762.7|214812.7|214708|17
1637770460000|2021-11-24 16:14:20|214812.8|214762.8|214865.1|214715.1|214868.2|214762.8|214812.8|214703.9|21
1637770470000|2021-11-24 16:14:30|214863.3|214713.3|214862.2|214712.2|214863.4|214761.6|214809.8|214709|13
1637770480000|2021-11-24 16:14:40|214863.1|214713.1|214860.1|214710.1|214863.1|214713.1|214855.7|214705.7|12
1637770490000|2021-11-24 16:14:50|214855.3|214705.3|214854.4|214704.4|214860|214757.6|214807.4|214702.6|20
1637770500000|2021-11-24 16:15:00|214857.8|214707.8|214802.6|214652.6|214859.7|214757|214800.5|214650.5|30
1637770510000|2021-11-24 16:15:10|214748.1|214698.1|214808.4|214658.4|214814|214698.1|214748.1|214645.5|24
1637770520000|2021-11-24 16:15:20|214810.7|214660.7|214802.8|214652.8|214815.4|214709.5|214759.5|214650.2|25
1637770530000|2021-11-24 16:15:30|214798.5|214648.5|214736.7|214586.7|214798.5|214648.5|214736.7|214586.7|28
1637770540000|2021-11-24 16:15:40|214739.5|214589.5|214715.3|214565.3|214740.1|214590.1|214714.7|214564.7|29
1637770550000|2021-11-24 16:15:50|214714|214564|214717.9|214567.9|214719.3|214569.3|214712.5|214562.5|18
1637770560000|2021-11-24 16:16:00|214717.3|214567.3|214721.1|214571.1|214722.5|214572.5|214717.1|214567.1|18
1637770570000|2021-11-24 16:16:10|214721|214571|214724.5|214574.5|214726.2|214576.2|214718.2|214568.2|17
1637770580000|2021-11-24 16:16:20|214713.6|214663.6|214814|214664|214814|214671.5|214713.6|214605.7|26
1637770590000|2021-11-24 16:16:30|214813.6|214663.6|214812.9|214662.9|214825.5|214719.5|214763.9|214662.9|24
1637770600000|2021-11-24 16:16:40|214814.6|214664.6|214820|214670|214824.6|214674.6|214807.9|214657.9|21
1637770610000|2021-11-24 16:16:50|214820.7|214670.7|214816.1|214666.1|214820.7|214670.7|214815.1|214665.1|8
1637770620000|2021-11-24 16:17:00|214815.5|214665.5|214788.7|214638.7|214819.8|214669.8|214786.8|214636.8|26
1637770630000|2021-11-24 16:17:10|214782.6|214632.6|214719.9|214569.9|214783.2|214633.2|214715.3|214565.3|34
1637770640000|2021-11-24 16:17:20|214717.3|214567.3|214717.1|214567.1|214721.7|214571.7|214716.4|214566.4|21
1637770650000|2021-11-24 16:17:30|214722.5|214572.5|214721.8|214571.8|214724.8|214574.8|214714.5|214564.5|17
1637770660000|2021-11-24 16:17:40|214720.8|214570.8|214692.9|214542.9|214722.2|214572.2|214685.3|214535.3|31
1637770670000|2021-11-24 16:17:50|214696.8|214546.8|214730.3|214580.3|214738|214588|214696.8|214546.8|29
1637770680000|2021-11-24 16:18:00|214734|214584|214767.7|214617.7|214772.5|214682.2|214714.2|214580.1|24
1637770690000|2021-11-24 16:18:10|214774.7|214624.7|214788.2|214638.2|214795.2|214645.2|214774.7|214624.7|23
1637770700000|2021-11-24 16:18:20|214787|214637|214779.6|214629.6|214789.2|214639.2|214772.3|214622.3|25
1637770710000|2021-11-24 16:18:30|214779.2|214629.2|214791.9|214641.9|214795.7|214681.7|214729.6|214628.6|22
1637770720000|2021-11-24 16:18:40|214792.3|214642.3|214789.4|214639.4|214794.4|214644.4|214788.6|214638.6|25
1637770730000|2021-11-24 16:18:50|214787.8|214637.8|214788.5|214638.5|214792.5|214642.5|214787.8|214637.8|22
1637770740000|2021-11-24 16:19:00|214790.7|214640.7|214786.5|214636.5|214790.7|214640.7|214786.1|214636.1|13
1637770750000|2021-11-24 16:19:10|214785.1|214635.1|214816.3|214666.3|214816.5|214723.6|214763.1|214635.1|25
1637770760000|2021-11-24 16:19:20|214814.7|214664.7|214820.7|214670.7|214834.3|214728.2|214778.2|214661.4|28
1637770770000|2021-11-24 16:19:30|214823.2|214673.2|214818.8|214668.8|214823.2|214673.2|214812.7|214662.7|24
1637770780000|2021-11-24 16:19:40|214817.2|214667.2|214828.9|214678.9|214834.6|214684.6|214817.2|214667.2|26
1637770790000|2021-11-24 16:19:50|214829.4|214679.4|214772.4|214622.4|214830|214680|214772.4|214622.4|26
1637770800000|2021-11-24 16:20:00|214772|214622|214779.9|214629.9|214782.6|214632.6|214770.2|214620.2|29
1637770810000|2021-11-24 16:20:10|214775.8|214625.8|214776.7|214626.7|214781.3|214631.3|214765.8|214615.8|27
1637770820000|2021-11-24 16:20:20|214776.8|214626.8|214825.3|214675.3|214826.3|214676.3|214766.9|214616.9|27
1637770830000|2021-11-24 16:20:30|214825.6|214675.6|214817.4|214667.4|214829.4|214679.4|214803.9|214653.9|36
1637770840000|2021-11-24 16:20:40|214819.7|214669.7|214825.5|214675.5|214829|214679|214816.2|214666.2|22
1637770850000|2021-11-24 16:20:50|214826.7|214676.7|214811.4|214661.4|214826.9|214676.9|214807|214657|27
1637770860000|2021-11-24 16:21:00|214808|214658|214771.8|214621.8|214808|214713|214763|214620.6|29
1637770870000|2021-11-24 16:21:10|214781.8|214631.8|214796.2|214646.2|214801.1|214651.1|214781.8|214631.8|28
1637770880000|2021-11-24 16:21:20|214795.7|214645.7|214769.6|214619.6|214795.7|214645.7|214768.9|214618.9|33
1637770890000|2021-11-24 16:21:30|214771.6|214621.6|214725.5|214575.5|214771.6|214621.6|214716.8|214566.8|25
1637770900000|2021-11-24 16:21:40|214725.7|214575.7|214762.8|214612.8|214774|214670.9|214720.9|214572.9|31
1637770910000|2021-11-24 16:21:50|214765.2|214615.2|214735.6|214585.6|214765.2|214615.2|214733.5|214583.5|27
1637770920000|2021-11-24 16:22:00|214735.2|214585.2|214741.2|214591.2|214745|214595|214732.3|214582.3|29
1637770930000|2021-11-24 16:22:10|214741.6|214591.6|214712.6|214562.6|214741.8|214591.8|214710|214560|34
1637770940000|2021-11-24 16:22:20|214711.9|214561.9|214670.8|214520.8|214715.6|214565.6|214670.8|214520.8|28
1637770950000|2021-11-24 16:22:30|214670.7|214520.7|214577.5|214427.5|214675|214525|214577.5|214427.5|30
1637770960000|2021-11-24 16:22:40|214577.4|214427.4|214541.9|214391.9|214582.5|214432.5|214540.3|214390.3|30
1637770970000|2021-11-24 16:22:50|214542.2|214392.2|214540|214390|214544.6|214394.6|214529.5|214379.5|19
1637770980000|2021-11-24 16:23:00|214543.6|214393.6|214577.1|214427.1|214582.6|214432.6|214539.7|214389.7|35
1637770990000|2021-11-24 16:23:10|214576.6|214426.6|214576.1|214426.1|214585.8|214435.8|214572.1|214422.1|25
1637771000000|2021-11-24 16:23:20|214575.2|214425.2|214563.1|214413.1|214575.2|214425.2|214554.6|214404.6|25
1637771010000|2021-11-24 16:23:30|214564.5|214414.5|214564.3|214414.3|214566.9|214466.8|214516.8|214394.8|31
1637771020000|2021-11-24 16:23:40|214562.9|214412.9|214506.7|214356.7|214565.7|214462.4|214497.8|214347.8|25
1637771030000|2021-11-24 16:23:50|214536.2|214386.2|214531.3|214381.3|214543|214393|214520.1|214370.1|30
1637771040000|2021-11-24 16:24:00|214531.2|214381.2|214507.1|214357.1|214531.2|214381.2|214501.7|214351.7|23
1637771050000|2021-11-24 16:24:10|214511|214361|214518.4|214368.4|214518.4|214368.4|214508|214358|18
1637771060000|2021-11-24 16:24:20|214517|214367|214500.8|214350.8|214519|214369|214499.5|214349.5|17
1637771070000|2021-11-24 16:24:30|214503.9|214353.9|214400.9|214250.9|214503.9|214353.9|214390.9|214240.9|34
1637771080000|2021-11-24 16:24:40|214405.4|214255.4|214384.9|214234.9|214405.8|214255.8|214381.7|214231.7|24
1637771090000|2021-11-24 16:24:50|214383.1|214233.1|214385.9|214235.9|214389.3|214239.3|214378.7|214228.7|24
1637771100000|2021-11-24 16:25:00|214384.1|214234.1|214387.8|214237.8|214390|214240|214383.8|214233.8|26
1637771110000|2021-11-24 16:25:10|214387.9|214237.9|214449|214299|214449|214299|214387|214237|22
1637771120000|2021-11-24 16:25:20|214448.4|214298.4|214350.7|214200.7|214448.4|214298.4|214350.7|214200.7|27
1637771130000|2021-11-24 16:25:30|214349.9|214199.9|214257.9|214107.9|214349.9|214199.9|214255.2|214105.2|38
1637771140000|2021-11-24 16:25:40|214257.8|214107.8|214264.4|214114.4|214270.6|214120.6|214257.8|214107.8|27
1637771150000|2021-11-24 16:25:50|214264.5|214114.5|214301.8|214151.8|214309.6|214159.6|214261.8|214111.8|21
1637771160000|2021-11-24 16:26:00|214306.1|214156.1|214301.6|214151.6|214306.3|214156.3|214288.6|214138.6|33
1637771170000|2021-11-24 16:26:10|214293.2|214143.2|214345.4|214195.4|214346.1|214196.1|214289.9|214139.9|31
1637771180000|2021-11-24 16:26:20|214348.4|214198.4|214354.9|214204.9|214354.9|214204.9|214331.9|214181.9|29
1637771190000|2021-11-24 16:26:30|214347.5|214197.5|214338.9|214188.9|214349.4|214199.4|214332.3|214182.3|20
1637771200000|2021-11-24 16:26:40|214340|214190|214340|214190|214345.8|214195.8|214340|214190|22
1637771210000|2021-11-24 16:26:50|214334.8|214184.8|214331.2|214181.2|214340|214190|214326.5|214176.5|23
1637771220000|2021-11-24 16:27:00|214330.8|214180.8|214345.1|214195.1|214349.7|214199.7|214330.1|214180.1|25
1637771230000|2021-11-24 16:27:10|214348.7|214198.7|214336.6|214186.6|214348.7|214198.7|214314.2|214164.2|31
1637771240000|2021-11-24 16:27:20|214338|214188|214345.4|214195.4|214347.9|214197.9|214336.2|214186.2|27
1637771250000|2021-11-24 16:27:30|214346|214196|214332.7|214182.7|214346.6|214196.6|214327.1|214177.1|24
1637771260000|2021-11-24 16:27:40|214328.4|214178.4|214233.7|214083.7|214328.4|214178.4|214226.9|214076.9|29
1637771270000|2021-11-24 16:27:50|214230.4|214080.4|214231.7|214081.7|214235.7|214085.7|214230.4|214080.4|15
1637771280000|2021-11-24 16:28:00|214232.5|214082.5|214231|214081|214238.1|214088.1|214211.2|214061.2|27
1637771290000|2021-11-24 16:28:10|214233.5|214083.5|214261.3|214111.3|214262.2|214112.2|214231.1|214081.1|23
1637771300000|2021-11-24 16:28:20|214261.2|214111.2|214251.9|214101.9|214265.6|214115.6|214233.8|214083.8|26
1637771310000|2021-11-24 16:28:30|214246.4|214096.4|214246.8|214096.8|214248.3|214098.3|214243.2|214093.2|26
1637771320000|2021-11-24 16:28:40|214251.1|214101.1|214233.1|214083.1|214255.5|214105.5|214233.1|214083.1|19
1637771330000|2021-11-24 16:28:50|214236.7|214086.7|214244.4|214094.4|214251.2|214101.2|214233.5|214083.5|16
1637771340000|2021-11-24 16:29:00|214245.9|214095.9|214257|214107|214262.8|214112.8|214245.2|214095.2|27
1637771350000|2021-11-24 16:29:10|214256.8|214106.8|214250|214100|214258|214108|214242.6|214092.6|26
1637771360000|2021-11-24 16:29:20|214250.8|214100.8|214280.6|214130.6|214282.9|214132.9|214243.1|214093.1|24
1637771370000|2021-11-24 16:29:30|214281.2|214131.2|214295|214145|214299.8|214149.8|214279.7|214129.7|22
1637771380000|2021-11-24 16:29:40|214294.4|214144.4|214290.2|214140.2|214298.8|214148.8|214288.4|214138.4|23
1637771390000|2021-11-24 16:29:50|214291.5|214141.5|214290.2|214140.2|214310.9|214160.9|214290.2|214140.2|21
1637771400000|2021-11-24 16:30:00|214291.3|214141.3|214256.6|214106.6|214292.9|214142.9|214252.3|214102.3|22
1637771410000|2021-11-24 16:30:10|214247.6|214097.6|214265.5|214115.5|214288.5|214170|214220|214097.6|31
1637771420000|2021-11-24 16:30:20|214263.4|214113.4|214257.4|214107.4|214265.5|214115.5|214257.4|214107.4|22
1637771430000|2021-11-24 16:30:30|214256.4|214106.4|214265.1|214115.1|214267.7|214117.7|214255.3|214105.3|29
1637771440000|2021-11-24 16:30:40|214265.4|214115.4|214268.3|214118.3|214268.7|214118.7|214262.3|214112.3|26
1637771450000|2021-11-24 16:30:50|214268.4|214118.4|214259.8|214109.8|214268.4|214118.4|214257.9|214107.9|22
1637771460000|2021-11-24 16:31:00|214259.4|214109.4|214254.4|214104.4|214264.2|214114.2|214249.6|214099.6|31
1637771470000|2021-11-24 16:31:10|214254.7|214104.7|214254.5|214104.5|214285.2|214135.2|214248.9|214098.9|30
1637771480000|2021-11-24 16:31:20|214254.7|214104.7|214249.9|214099.9|214256.8|214159|214209|214099|23
1637771490000|2021-11-24 16:31:30|214251.1|214101.1|214251.3|214101.3|214253|214103|214249.6|214099.6|13
1637771500000|2021-11-24 16:31:40|214250.5|214100.5|214297.3|214147.3|214297.3|214147.3|214250.5|214100.5|21
1637771510000|2021-11-24 16:31:50|214304.8|214154.8|214387.1|214237.1|214419.1|214269.1|214246.9|214152.5|32
1637771520000|2021-11-24 16:32:00|214387.2|214237.2|214312.7|214162.7|214387.2|214237.2|214312.7|214162.7|31
1637771530000|2021-11-24 16:32:10|214305.3|214155.3|214298.5|214148.5|214314.9|214164.9|214294.5|214144.5|31
1637771540000|2021-11-24 16:32:20|214310.1|214160.1|214296.9|214146.9|214310.1|214160.1|214291.2|214141.2|19
1637771550000|2021-11-24 16:32:30|214296.2|214146.2|214254|214104|214299.1|214149.1|214254|214104|22
1637771560000|2021-11-24 16:32:40|214251.9|214101.9|214264.6|214114.6|214268.4|214118.4|214251.9|214101.9|32
1637771570000|2021-11-24 16:32:50|214264.9|214114.9|214263.6|214113.6|214267.3|214117.3|214262|214112|20
1637771580000|2021-11-24 16:33:00|214266.5|214116.5|214267|214117|214267.2|214117.2|214259.4|214109.4|26
1637771590000|2021-11-24 16:33:10|214265.7|214115.7|214261.3|214111.3|214271.3|214121.3|214255.2|214105.2|27
1637771600000|2021-11-24 16:33:20|214264.1|214114.1|214176.3|214026.3|214266.1|214116.1|214164.6|214014.6|36
1637771610000|2021-11-24 16:33:30|214169.5|214019.5|214224.9|214074.9|214233.4|214083.4|214166.1|214016.1|29
1637771620000|2021-11-24 16:33:40|214223.8|214073.8|214220.8|214070.8|214224.1|214074.1|214216.1|214066.1|21
1637771630000|2021-11-24 16:33:50|214219|214069|214215.2|214065.2|214220.7|214070.7|214210.2|214060.2|17
1637771640000|2021-11-24 16:34:00|214218.7|214068.7|214226.6|214076.6|214227|214077|214211.8|214061.8|27
1637771650000|2021-11-24 16:34:10|214228.4|214078.4|214161.8|214011.8|214228.4|214078.4|214160.1|214010.1|29
1637771660000|2021-11-24 16:34:20|214162.5|214012.5|214137.5|213987.5|214187|214037|214129|213979|27
1637771670000|2021-11-24 16:34:30|214136.6|213986.6|214165.4|214015.4|214173.8|214041|214091|213979.4|24
1637771680000|2021-11-24 16:34:40|214165.3|214015.3|214125.7|213975.7|214169.1|214019.1|214113.8|213963.8|29
1637771690000|2021-11-24 16:34:50|214124.5|213974.5|214122|213972|214147.4|213997.4|214118.6|213968.6|30
1637771700000|2021-11-24 16:35:00|214116.3|213966.3|214166.1|214016.1|214197.1|214047.1|214116.3|213966.3|32
1637771710000|2021-11-24 16:35:10|214165.3|214015.3|214075.6|213925.6|214185.3|214035.3|214075.6|213925.6|38
1637771720000|2021-11-24 16:35:20|214073|213923|214164.1|214014.1|214182|214032|214073|213923|35
1637771730000|2021-11-24 16:35:30|214165.1|214015.1|214164.1|214014.1|214168.7|214018.7|214150.1|214000.1|28
1637771740000|2021-11-24 16:35:40|214159.3|214009.3|214160.6|214010.6|214164.7|214014.7|214158|214008|20
1637771750000|2021-11-24 16:35:50|214153.2|214003.2|214160.2|214010.2|214163.8|214013.8|214142.7|213992.7|25
1637771760000|2021-11-24 16:36:00|214163.6|214013.6|214160.8|214010.8|214179.8|214029.8|214153.6|214003.6|25
1637771770000|2021-11-24 16:36:10|214161.4|214011.4|214070.6|213920.6|214165.2|214015.2|214050|213900|29
1637771780000|2021-11-24 16:36:20|214066.8|213916.8|214058.9|213908.9|214095.4|213945.4|214057.8|213907.8|34
1637771790000|2021-11-24 16:36:30|214057.7|213907.7|214058.8|213908.8|214085|213935|214056|213906|32
1637771800000|2021-11-24 16:36:40|214057.4|213907.4|214071.6|213921.6|214104.2|213954.2|214052.5|213902.5|32
1637771810000|2021-11-24 16:36:50|214069.2|213919.2|214090.3|213940.3|214093.9|213943.9|214069.2|213919.2|20
1637771820000|2021-11-24 16:37:00|214088.6|213938.6|214097.6|213947.6|214100.3|213950.3|214088.6|213938.6|11
1637771830000|2021-11-24 16:37:10|214100.7|213950.7|214095.9|213945.9|214101.8|213951.8|214089.5|213939.5|24
1637771840000|2021-11-24 16:37:20|214099.2|213949.2|214096|213946|214099.3|213949.3|214095.4|213945.4|13
1637771850000|2021-11-24 16:37:30|214096.4|213946.4|214064|213914|214098.1|213948.1|214060.8|213910.8|22
1637771860000|2021-11-24 16:37:40|214064.2|213914.2|214067.8|213917.8|214068.7|213918.7|214063.2|213913.2|23
1637771870000|2021-11-24 16:37:50|214072.4|213922.4|214083.7|213933.7|214083.7|213933.7|214067.8|213917.8|30
1637771880000|2021-11-24 16:38:00|214082.7|213932.7|214065.8|213915.8|214144.4|213994.4|214065.8|213915.8|31
1637771890000|2021-11-24 16:38:10|214065.6|213915.6|214086.4|213936.4|214086.4|213936.4|214061.8|213911.8|33
1637771900000|2021-11-24 16:38:20|214092.9|213942.9|214095.8|213945.8|214100.2|213950.2|214085.7|213935.7|31
1637771910000|2021-11-24 16:38:30|214096.2|213946.2|214104.2|213954.2|214104.6|213954.6|214088.1|213938.1|28
1637771920000|2021-11-24 16:38:40|214104.4|213954.4|214104.6|213954.6|214108.7|213958.7|214097.4|213947.4|25
1637771930000|2021-11-24 16:38:50|214104.3|213954.3|214125|213975|214130|213980|214098.7|213948.7|26
1637771940000|2021-11-24 16:39:00|214124.1|213974.1|214151.5|214001.5|214154|214004|214124.1|213974.1|30
1637771950000|2021-11-24 16:39:10|214151.3|214001.3|214073.8|213923.8|214158.2|214008.2|214068.3|213918.3|29
1637771960000|2021-11-24 16:39:20|214070.8|213920.8|214075.7|213925.7|214075.7|213925.7|214066|213916|29
1637771970000|2021-11-24 16:39:30|214073.2|213923.2|214067.4|213917.4|214089.7|213939.7|214062.7|213912.7|25
1637771980000|2021-11-24 16:39:40|214065.8|213915.8|214069.2|213919.2|214071.9|213921.9|214061.6|213911.6|18
1637771990000|2021-11-24 16:39:50|214069.6|213919.6|214063.1|213913.1|214069.6|213919.6|214061.8|213911.8|13
1637772000000|2021-11-24 16:40:00|214065.7|213915.7|214071|213921|214072.5|213922.5|214064.7|213914.7|23
1637772010000|2021-11-24 16:40:10|214071.5|213921.5|214067.6|213917.6|214072.2|213922.2|214067.4|213917.4|21
1637772020000|2021-11-24 16:40:20|214067|213917|214064|213914|214070.8|213920.8|214055.7|213905.7|22
1637772030000|2021-11-24 16:40:30|214067|213917|214061.1|213911.1|214067.3|213917.3|214061.1|213911.1|19
1637772040000|2021-11-24 16:40:40|214065|213915|214064.5|213914.5|214069.8|213919.8|214058.2|213908.2|28
1637772050000|2021-11-24 16:40:50|214068.8|213918.8|214074.3|213924.3|214081.4|213931.4|214067.1|213917.1|27
1637772060000|2021-11-24 16:41:00|214074.7|213924.7|214139.7|213989.7|214144.5|213994.5|214068.3|213918.3|31
1637772070000|2021-11-24 16:41:10|214139.8|213989.8|214175|214025|214175|214025|214138.6|213988.6|33
1637772080000|2021-11-24 16:41:20|214174.5|214024.5|214165.5|214015.5|214180|214030|214164.9|214014.9|32
1637772090000|2021-11-24 16:41:30|214165.6|214015.6|214170.7|214020.7|214171.1|214021.1|214163.8|214013.8|26
1637772100000|2021-11-24 16:41:40|214170.4|214020.4|214151.9|214001.9|214172|214022|214148.3|213998.3|27
1637772110000|2021-11-24 16:41:50|214154.5|214004.5|214097.7|213947.7|214162.1|214012.1|214073.1|213923.1|26
1637772120000|2021-11-24 16:42:00|214096.6|213946.6|214105.6|213955.6|214105.6|213955.6|214093.9|213943.9|28
1637772130000|2021-11-24 16:42:10|214104.7|213954.7|214116.6|213966.6|214116.6|213966.6|214098.9|213948.9|21
1637772140000|2021-11-24 16:42:20|214114.1|213964.1|214129.3|213979.3|214135|213985|214114.1|213964.1|24
1637772150000|2021-11-24 16:42:30|214134.1|213984.1|214118|213968|214134.1|213984.1|214106.8|213956.8|33
1637772160000|2021-11-24 16:42:40|214115.3|213965.3|214120.7|213970.7|214137.4|213987.4|214110.2|213960.2|27
1637772170000|2021-11-24 16:42:50|214071|214021|214112.7|213962.7|214121.7|214021|214071|213961|19
1637772180000|2021-11-24 16:43:00|214114.5|213964.5|214110.5|213960.5|214114.7|213964.7|214108|213958|19
1637772190000|2021-11-24 16:43:10|214108.6|213958.6|214110.6|213960.6|214110.8|213960.8|214108.6|213958.6|13
1637772200000|2021-11-24 16:43:20|214109.1|213959.1|214109.8|213959.8|214114|213964|214106.3|213956.3|18
1637772210000|2021-11-24 16:43:30|214107.4|213957.4|214117.6|213967.6|214117.6|213967.6|214106.7|213956.7|21
1637772220000|2021-11-24 16:43:40|214117.2|213967.2|214116|213966|214123.8|213973.8|214114.6|213964.6|30
1637772230000|2021-11-24 16:43:50|214115.9|213965.9|214111.6|213961.6|214115.9|213965.9|214110.5|213960.5|18
1637772240000|2021-11-24 16:44:00|214112|213962|214099.9|213949.9|214114.9|213964.9|214097.1|213947.1|16
1637772250000|2021-11-24 16:44:10|214100.6|213950.6|214028.2|213878.2|214104|213954|214025.6|213875.6|24
1637772260000|2021-11-24 16:44:20|214031.1|213881.1|214021.6|213871.6|214033|213883|214014|213864|29
1637772270000|2021-11-24 16:44:30|214023.9|213873.9|214063.1|213913.1|214066.3|213916.3|214023.9|213873.9|32
1637772280000|2021-11-24 16:44:40|214062.9|213912.9|214065.1|213915.1|214065.1|213915.1|214053.3|213903.3|24
1637772290000|2021-11-24 16:44:50|214053.6|213903.6|213970.4|213820.4|214053.6|213903.6|213970.4|213820.4|30
1637772300000|2021-11-24 16:45:00|213967.5|213817.5|214000.4|213850.4|214002.2|213852.2|213956.5|213806.5|34
1637772310000|2021-11-24 16:45:10|213998.3|213848.3|213993.6|213843.6|214009.6|213859.6|213993.6|213843.6|32
1637772320000|2021-11-24 16:45:20|213994.6|213844.6|213981.2|213831.2|214011|213861|213977.1|213827.1|30
1637772330000|2021-11-24 16:45:30|213983.8|213833.8|213974.7|213824.7|213983.8|213833.8|213973.3|213823.3|24
1637772340000|2021-11-24 16:45:40|213974.5|213824.5|214002.2|213852.2|214005.8|213855.8|213972.6|213822.6|26
1637772350000|2021-11-24 16:45:50|214001.8|213851.8|214011.1|213861.1|214017.3|213867.3|214001.2|213851.2|22
1637772360000|2021-11-24 16:46:00|214012.3|213862.3|214014.1|213864.1|214022.6|213872.6|214012.3|213862.3|22
1637772370000|2021-11-24 16:46:10|214014|213864|213992.3|213842.3|214016|213866|213990|213840|27
1637772380000|2021-11-24 16:46:20|213990.5|213840.5|213970.6|213820.6|213990.5|213840.5|213961.9|213811.9|26
1637772390000|2021-11-24 16:46:30|213970.8|213820.8|213964.6|213814.6|213972|213822|213964|213814|29
1637772400000|2021-11-24 16:46:40|213965.7|213815.7|213966.6|213816.6|213970.8|213820.8|213963.4|213813.4|22
1637772410000|2021-11-24 16:46:50|213966.2|213816.2|213966.1|213816.1|213967.8|213817.8|213964.4|213814.4|23
1637772420000|2021-11-24 16:47:00|213965.2|213815.2|213963|213813|213965.6|213815.6|213961|213811|29
1637772430000|2021-11-24 16:47:10|213961.1|213811.1|213902.5|213752.5|213964.1|213814.1|213902.5|213752.5|27
1637772440000|2021-11-24 16:47:20|213897.6|213747.6|213912.9|213762.9|213917.8|213767.8|213897.5|213747.5|26
1637772450000|2021-11-24 16:47:30|213912.3|213762.3|213912.2|213762.2|213915.5|213765.5|213909.5|213759.5|24
1637772460000|2021-11-24 16:47:40|213914.7|213764.7|213887.6|213737.6|213914.7|213764.7|213887.6|213737.6|27
1637772470000|2021-11-24 16:47:50|213890.1|213740.1|213871|213721|213892|213742|213871|213721|28
1637772480000|2021-11-24 16:48:00|213869|213719|213844.7|213694.7|213878.2|213728.2|213837.3|213687.3|25
1637772490000|2021-11-24 16:48:10|213849.9|213699.9|213852|213702|213863.7|213767.9|213802.4|213691.3|31
1637772500000|2021-11-24 16:48:20|213852.2|213702.2|213827.7|213677.7|213855.7|213755.1|213793.1|213677.7|30
1637772510000|2021-11-24 16:48:30|213831.2|213681.2|213838.4|213688.4|213840.3|213690.3|213831.2|213681.2|28
1637772520000|2021-11-24 16:48:40|213838|213688|213841.9|213691.9|213841.9|213691.9|213836.8|213686.8|17
1637772530000|2021-11-24 16:48:50|213844.8|213694.8|213882.2|213732.2|213882.2|213773.1|213823.1|213683.6|26
1637772540000|2021-11-24 16:49:00|213877.8|213727.8|213894.4|213744.4|213894.7|213812.6|213838.5|213727.8|20
1637772550000|2021-11-24 16:49:10|213898.6|213748.6|213908.7|213758.7|213917.1|213767.1|213894.4|213744.4|16
1637772560000|2021-11-24 16:49:20|213909.4|213759.4|213888|213738|213909.4|213759.4|213885.6|213735.6|11
1637772570000|2021-11-24 16:49:30|213889.8|213739.8|213891.5|213741.5|213891.5|213741.5|213883.3|213733.3|14
1637772580000|2021-11-24 16:49:40|213890.8|213740.8|213885.9|213735.9|213890.8|213740.8|213878.9|213728.9|9
1637772590000|2021-11-24 16:49:50|213888.8|213738.8|213894.7|213744.7|213894.7|213744.7|213876.8|213726.8|20
1637772600000|2021-11-24 16:50:00|213893.6|213743.6|213899.5|213749.5|213901.7|213751.7|213885.7|213735.7|22
1637772610000|2021-11-24 16:50:10|213901|213751|213880.3|213730.3|213902.1|213752.1|213876|213726|22
1637772620000|2021-11-24 16:50:20|213869.2|213719.2|213884.6|213734.6|213888.1|213738.1|213869.2|213719.2|23
1637772630000|2021-11-24 16:50:30|213886.9|213736.9|213886.9|213736.9|213904.4|213754.4|213886.9|213736.9|28
1637772640000|2021-11-24 16:50:40|213889.9|213739.9|213902.1|213752.1|213912.9|213762.9|213888.8|213738.8|28
1637772650000|2021-11-24 16:50:50|213903|213753|213917.5|213767.5|213917.5|213828.6|213860.9|213750|22
1637772660000|2021-11-24 16:51:00|213914.3|213764.3|213962|213812|213965.9|213842.9|213877.1|213757.4|29
1637772670000|2021-11-24 16:51:10|213962.8|213812.8|213955.1|213805.1|213963|213813|213952.3|213802.3|29
1637772680000|2021-11-24 16:51:20|213955.2|213805.2|213937.4|213787.4|213962.6|213812.6|213937|213787|24
1637772690000|2021-11-24 16:51:30|213935.1|213785.1|213976.2|213826.2|213984.8|213834.8|213935.1|213785.1|28
1637772700000|2021-11-24 16:51:40|213976|213826|213947.2|213797.2|213976|213826|213920.6|213770.6|25
1637772710000|2021-11-24 16:51:50|213942.2|213792.2|213951.5|213801.5|213955.4|213805.4|213929.2|213779.2|26
1637772720000|2021-11-24 16:52:00|213952|213802|213942.2|213792.2|213952|213802|213935.6|213785.6|28
1637772730000|2021-11-24 16:52:10|213941.4|213791.4|213999.6|213849.6|213999.6|213849.6|213940.5|213790.5|32
1637772740000|2021-11-24 16:52:20|213991.9|213841.9|214004.4|213854.4|214008|213858|213990.6|213840.6|16
1637772750000|2021-11-24 16:52:30|214009.1|213859.1|214005.9|213855.9|214009.1|213859.1|214003.5|213853.5|16
1637772760000|2021-11-24 16:52:40|214005.2|213855.2|214011|213861|214015.9|213865.9|214001.5|213851.5|21
1637772770000|2021-11-24 16:52:50|214016.4|213866.4|214028.2|213878.2|214031.7|213881.7|214014.1|213864.1|20
1637772780000|2021-11-24 16:53:00|214027.3|213877.3|214039.4|213889.4|214039.4|213889.4|214020.6|213870.6|22
1637772790000|2021-11-24 16:53:10|214033.3|213883.3|214031.3|213881.3|214037.5|213887.5|214028.1|213878.1|30
1637772800000|2021-11-24 16:53:20|214030.1|213880.1|214024.1|213874.1|214030.5|213880.5|214020.1|213870.1|18
1637772810000|2021-11-24 16:53:30|214021.7|213871.7|214018.7|213868.7|214024.1|213874.1|214012|213862|12
1637772820000|2021-11-24 16:53:40|214018|213868|214021.9|213871.9|214022|213872|214016.4|213866.4|15
1637772830000|2021-11-24 16:53:50|214022.6|213872.6|214025.8|213875.8|214030.1|213880.1|214021.2|213871.2|15
1637772840000|2021-11-24 16:54:00|214033.6|213883.6|214027.1|213877.1|214038.7|213888.7|214021.8|213871.8|22
1637772850000|2021-11-24 16:54:10|214025.7|213875.7|214034.2|213884.2|214038.8|213888.8|214025.7|213875.7|26
1637772860000|2021-11-24 16:54:20|214033.8|213883.8|214012|213862|214036.6|213886.6|214011.3|213861.3|19
1637772870000|2021-11-24 16:54:30|213962.3|213912.3|214013.9|213863.9|214018|213912.3|213960.8|213863|12
1637772880000|2021-11-24 16:54:40|214013.5|213863.5|214015.5|213865.5|214015.9|213865.9|214011.6|213861.6|15
1637772890000|2021-11-24 16:54:50|214014.8|213864.8|214006.1|213856.1|214014.8|213864.8|213994.2|213844.2|16
1637772900000|2021-11-24 16:55:00|214008.4|213858.4|213952.8|213802.8|214012.2|213862.2|213936.8|213786.8|34
1637772910000|2021-11-24 16:55:10|213956.5|213806.5|213957.8|213807.8|213961.4|213811.4|213951.3|213801.3|27
1637772920000|2021-11-24 16:55:20|213958.2|213808.2|213987|213837|213990.8|213840.8|213956.6|213806.6|28
1637772930000|2021-11-24 16:55:30|213990.1|213840.1|213999.8|213849.8|214004.6|213854.6|213985.8|213835.8|36
1637772940000|2021-11-24 16:55:40|214000.5|213850.5|213989|213839|214013|213863|213989|213839|28
1637772950000|2021-11-24 16:55:50|213987.5|213837.5|214003.6|213853.6|214006.5|213856.5|213987.4|213837.4|28
1637772960000|2021-11-24 16:56:00|214000.6|213850.6|213979.4|213829.4|214004.5|213854.5|213977.1|213827.1|23
1637772970000|2021-11-24 16:56:10|213980.2|213830.2|213972.2|213822.2|213981.6|213831.6|213972.1|213822.1|17
1637772980000|2021-11-24 16:56:20|213975.9|213825.9|213977.6|213827.6|213978|213828|213971.7|213821.7|19
1637772990000|2021-11-24 16:56:30|213977.1|213827.1|213977.2|213827.2|213978|213828|213975.2|213825.2|17
1637773000000|2021-11-24 16:56:40|213976.6|213826.6|213977.8|213827.8|213980.8|213830.8|213975.6|213825.6|13
1637773010000|2021-11-24 16:56:50|213978.1|213828.1|213979.8|213829.8|213979.9|213829.9|213977.9|213827.9|15
1637773020000|2021-11-24 16:57:00|213977.7|213827.7|214000.6|213850.6|214004|213854|213977.3|213827.3|18
1637773030000|2021-11-24 16:57:10|214001.1|213851.1|214036.5|213886.5|214038|213930.5|213980.5|213850.8|22
1637773040000|2021-11-24 16:57:20|214033.8|213883.8|214063.6|213913.6|214072.9|213961.7|213998.9|213882.5|26
1637773050000|2021-11-24 16:57:30|214068.5|213918.5|214054.9|213904.9|214097.1|213947.1|214047.4|213897.4|26
1637773060000|2021-11-24 16:57:40|214056.1|213906.1|214078.7|213928.7|214095|213945|214052.8|213902.8|20
1637773070000|2021-11-24 16:57:50|214074.6|213924.6|214078.7|213928.7|214079.8|213929.8|214072.4|213922.4|27
1637773080000|2021-11-24 16:58:00|214078.9|213928.9|214080.1|213930.1|214082.4|213932.4|214074.2|213924.2|31
1637773090000|2021-11-24 16:58:10|214079.6|213929.6|214106.8|213956.8|214111.3|213961.3|214079.6|213929.6|25
1637773100000|2021-11-24 16:58:20|214106.2|213956.2|214114.2|213964.2|214118.1|213968.1|214103.9|213953.9|24
1637773110000|2021-11-24 16:58:30|214113.9|213963.9|214117.1|213967.1|214117.1|213967.1|214109.1|213959.1|21
1637773120000|2021-11-24 16:58:40|214116.1|213966.1|214112.4|213962.4|214116.5|213966.5|214112.4|213962.4|22
1637773130000|2021-11-24 16:58:50|214108.8|213958.8|214116.5|213966.5|214123.5|213973.5|214108.8|213958.8|22
1637773140000|2021-11-24 16:59:00|214115.3|213965.3|214136.3|213986.3|214136.3|213986.3|214114|213964|23
1637773150000|2021-11-24 16:59:10|214137.4|213987.4|214131.5|213981.5|214138.7|213988.7|214118.1|213968.1|27
1637773160000|2021-11-24 16:59:20|214132.2|213982.2|214121.2|213971.2|214138.2|213988.2|214119.7|213969.7|30
1637773170000|2021-11-24 16:59:30|214121.3|213971.3|214116.9|213966.9|214128.7|213978.7|214113.7|213963.7|28
1637773180000|2021-11-24 16:59:40|214116|213966|214076.1|213926.1|214116|213966|214066.9|213916.9|27
1637773190000|2021-11-24 16:59:50|214070.1|213920.1|214074|213924|214079.6|213929.6|214070.1|213920.1|26
1637773200000|2021-11-24 17:00:00|214074.2|213924.2|214068.8|213918.8|214076.5|213926.5|214062.1|213912.1|30
1637773210000|2021-11-24 17:00:10|214067.8|213917.8|214071.7|213921.7|214078.7|213928.7|214065.8|213915.8|22
1637773220000|2021-11-24 17:00:20|214073|213923|214069.6|213919.6|214076.8|213926.8|214066.6|213916.6|23
1637773230000|2021-11-24 17:00:30|214070.4|213920.4|214139.3|213989.3|214158.9|214008.9|214066.8|213916.8|23
1637773240000|2021-11-24 17:00:40|214123.2|213973.2|214178.5|214028.5|214179.7|214029.7|214079.3|213957.2|27
1637773250000|2021-11-24 17:00:50|214179.7|214029.7|214176.7|214026.7|214186.4|214036.4|214172.4|214022.4|21
1637773260000|2021-11-24 17:01:00|214176.8|214026.8|214187.1|214037.1|214196.5|214094.7|214143.3|214023.9|22
1637773270000|2021-11-24 17:01:10|214193.1|214043.1|214208.3|214058.3|214215.3|214065.3|214182.3|214032.3|25
1637773280000|2021-11-24 17:01:20|214209.7|214059.7|214262|214112|214269.3|214119.3|214209.7|214059.7|30
1637773290000|2021-11-24 17:01:30|214257.9|214107.9|214247.1|214097.1|214257.9|214107.9|214242|214092|22
1637773300000|2021-11-24 17:01:40|214245|214095|214295|214145|214298.9|214148.9|214240.2|214090.2|25
1637773310000|2021-11-24 17:01:50|214296.3|214146.3|214296.3|214146.3|214304.8|214154.8|214290|214140|25
1637773320000|2021-11-24 17:02:00|214296.5|214146.5|214292.8|214142.8|214298.8|214148.8|214291.8|214141.8|21
1637773330000|2021-11-24 17:02:10|214290.9|214140.9|214294.7|214144.7|214294.9|214144.9|214290.6|214140.6|13
1637773340000|2021-11-24 17:02:20|214293.7|214143.7|214303|214153|214316.7|214166.7|214293.7|214143.7|28
1637773350000|2021-11-24 17:02:30|214303.2|214153.2|214299.6|214149.6|214303.2|214153.2|214298.9|214148.9|22
1637773360000|2021-11-24 17:02:40|214302.8|214152.8|214294.6|214144.6|214302.8|214152.8|214282.6|214132.6|21
1637773370000|2021-11-24 17:02:50|214293.7|214143.7|214312.4|214162.4|214312.4|214162.4|214286.5|214136.5|22
1637773380000|2021-11-24 17:03:00|214305.9|214155.9|214306.1|214156.1|214325.1|214175.1|214299.5|214149.5|27
1637773390000|2021-11-24 17:03:10|214300.8|214150.8|214310.2|214160.2|214313.4|214163.4|214300.8|214150.8|31
1637773400000|2021-11-24 17:03:20|214305.2|214155.2|214301.4|214151.4|214307.4|214157.4|214300.3|214150.3|21
1637773410000|2021-11-24 17:03:30|214300.2|214150.2|214318.8|214168.8|214318.8|214168.8|214300|214150|26
1637773420000|2021-11-24 17:03:40|214314.9|214164.9|214304|214154|214314.9|214164.9|214304|214154|19
1637773430000|2021-11-24 17:03:50|214305.3|214155.3|214307|214157|214310.7|214203.8|214253.8|214150.3|22
1637773440000|2021-11-24 17:04:00|214305.5|214155.5|214299.3|214149.3|214311.7|214200.6|214248.6|214146.7|28
1637773450000|2021-11-24 17:04:10|214296.4|214146.4|214294.1|214144.1|214297.9|214147.9|214291.9|214141.9|18
1637773460000|2021-11-24 17:04:20|214292.5|214142.5|214294.3|214144.3|214301.7|214198.2|214248.2|214138.7|25
1637773470000|2021-11-24 17:04:30|214293.3|214143.3|214250.1|214200.1|214296.4|214205.3|214250.1|214143.3|22
1637773480000|2021-11-24 17:04:40|214250.4|214200.4|214291.9|214141.9|214300|214200.4|214247.8|214141|17
1637773490000|2021-11-24 17:04:50|214290.7|214140.7|214290.3|214140.3|214291.4|214141.4|214289.9|214139.9|12
1637773500000|2021-11-24 17:05:00|214287.8|214137.8|214322.3|214172.3|214328.2|214178.2|214287.8|214137.8|22
1637773510000|2021-11-24 17:05:10|214340.7|214190.7|214351.9|214201.9|214358.5|214208.5|214340.7|214190.7|25
1637773520000|2021-11-24 17:05:20|214351.2|214201.2|214351.4|214201.4|214362.6|214212.6|214349.4|214199.4|22
1637773530000|2021-11-24 17:05:30|214350.5|214200.5|214340.6|214190.6|214353.1|214203.1|214338.5|214188.5|17
1637773540000|2021-11-24 17:05:40|214340.3|214190.3|214299.6|214149.6|214341.7|214191.7|214284.3|214134.3|22
1637773550000|2021-11-24 17:05:50|214294.5|214144.5|214296|214146|214308.4|214158.4|214289.1|214139.1|21
1637773560000|2021-11-24 17:06:00|214297.8|214147.8|214222.4|214072.4|214301.3|214198.5|214222.4|214072.4|29
1637773570000|2021-11-24 17:06:10|214222|214072|214262.2|214112.2|214281.1|214131.1|214186.5|214036.5|35
1637773580000|2021-11-24 17:06:20|214263.5|214113.5|214264.7|214114.7|214284.7|214134.7|214263|214113|36
1637773590000|2021-11-24 17:06:30|214266|214116|214267.4|214117.4|214284|214134|214261.4|214111.4|32
1637773600000|2021-11-24 17:06:40|214268.6|214118.6|214270.1|214120.1|214273.4|214123.4|214258.6|214108.6|33
1637773610000|2021-11-24 17:06:50|214273.8|214123.8|214282.7|214132.7|214282.7|214132.7|214267.5|214117.5|35
1637773620000|2021-11-24 17:07:00|214287.9|214137.9|214263.2|214113.2|214294.1|214144.1|214261.6|214111.6|25
1637773630000|2021-11-24 17:07:10|214262.8|214112.8|214258.5|214108.5|214264.3|214114.3|214258.5|214108.5|18
1637773640000|2021-11-24 17:07:20|214258|214108|214256.4|214106.4|214263|214113|214254.7|214104.7|23
1637773650000|2021-11-24 17:07:30|214256|214106|214151.7|214001.7|214256|214106|214148.5|213998.5|31
1637773660000|2021-11-24 17:07:40|214151.9|214001.9|214116.3|213966.3|214151.9|214001.9|214104.4|213954.4|30
1637773670000|2021-11-24 17:07:50|214120.6|213970.6|214099.3|213949.3|214120.6|213970.6|214076.6|213926.6|25
1637773680000|2021-11-24 17:08:00|214100.8|213950.8|214057.8|213907.8|214101.5|213951.5|214051.7|213901.7|33
1637773690000|2021-11-24 17:08:10|214059|213909|214068.5|213918.5|214069.4|213919.4|214057.9|213907.9|25
1637773700000|2021-11-24 17:08:20|214064.5|213914.5|214110.2|213960.2|214110.2|213960.2|214064.1|213914.1|22
1637773710000|2021-11-24 17:08:30|214108.5|213958.5|214123.5|213973.5|214123.5|213973.5|214106.1|213956.1|24
1637773720000|2021-11-24 17:08:40|214125.1|213975.1|214118.2|213968.2|214134.5|213984.5|214117.3|213967.3|28
1637773730000|2021-11-24 17:08:50|214121.3|213971.3|214106.6|213956.6|214121.3|213971.3|214106.5|213956.5|23
1637773740000|2021-11-24 17:09:00|214106.1|213956.1|214071.7|213921.7|214109.2|213959.2|214065.7|213915.7|25
1637773750000|2021-11-24 17:09:10|214070.7|213920.7|214071.2|213921.2|214075.7|213925.7|214067.8|213917.8|24
1637773760000|2021-11-24 17:09:20|214072.8|213922.8|214064.1|213914.1|214072.8|213922.8|214059.8|213909.8|22
1637773770000|2021-11-24 17:09:30|214062.8|213912.8|214019.3|213869.3|214063.2|213913.2|214016.5|213866.5|26
1637773780000|2021-11-24 17:09:40|214021.7|213871.7|213970.6|213820.6|214024|213874|213966.4|213816.4|23
1637773790000|2021-11-24 17:09:50|213972.1|213822.1|213969.9|213819.9|213974|213824|213968.9|213818.9|24
1637773800000|2021-11-24 17:10:00|213970.4|213820.4|213967.1|213817.1|213970.4|213820.4|213965|213815|20
1637773810000|2021-11-24 17:10:10|213968.6|213818.6|213966.2|213816.2|213968.9|213818.9|213964.7|213814.7|17
1637773820000|2021-11-24 17:10:20|213965.9|213815.9|213967.8|213817.8|213970|213820|213964.9|213814.9|18
1637773830000|2021-11-24 17:10:30|213968.1|213818.1|213969|213819|213969.7|213819.7|213965.2|213815.2|15
1637773840000|2021-11-24 17:10:40|213970.2|213820.2|213968.5|213818.5|213970.2|213820.2|213961|213811|14
1637773850000|2021-11-24 17:10:50|213968.3|213818.3|213967.5|213817.5|213969.8|213819.8|213963.1|213813.1|15
1637773860000|2021-11-24 17:11:00|213966.1|213816.1|213967.6|213817.6|213968.4|213818.4|213965.3|213815.3|25
1637773870000|2021-11-24 17:11:10|213965.8|213815.8|213958.3|213808.3|213968.6|213818.6|213957.4|213807.4|23
1637773880000|2021-11-24 17:11:20|213959.4|213809.4|213960.5|213810.5|213964.4|213814.4|213958.3|213808.3|20
1637773890000|2021-11-24 17:11:30|213961.5|213811.5|213966.6|213816.6|213970.5|213820.5|213959.7|213809.7|21
1637773900000|2021-11-24 17:11:40|213967.2|213817.2|213971.2|213821.2|213972|213822|213962.1|213812.1|22
1637773910000|2021-11-24 17:11:50|213970.4|213820.4|213968.3|213818.3|213972.1|213822.1|213968.2|213818.2|18
1637773920000|2021-11-24 17:12:00|213968|213818|213968.6|213818.6|213971.2|213821.2|213965|213815|17
1637773930000|2021-11-24 17:12:10|213968.7|213818.7|214065.5|213915.5|214071.3|213921.3|213968.7|213818.7|30
1637773940000|2021-11-24 17:12:20|214064.8|213914.8|214068.8|213918.8|214069.4|213919.4|214061.1|213911.1|21
1637773950000|2021-11-24 17:12:30|214068.2|213918.2|214069.1|213919.1|214069.9|213919.9|214068.2|213918.2|14
1637773960000|2021-11-24 17:12:40|214069|213919|214069.1|213919.1|214069.6|213919.6|214066.6|213916.6|8
1637773970000|2021-11-24 17:12:50|214068.8|213918.8|214075.2|213925.2|214079.9|213929.9|214067.9|213917.9|17
1637773980000|2021-11-24 17:13:00|214075.9|213925.9|214116.4|213966.4|214123.3|213973.3|214075.9|213925.9|27
1637773990000|2021-11-24 17:13:10|214116.1|213966.1|214120.2|213970.2|214122.7|213972.7|214112.3|213962.3|22
1637774000000|2021-11-24 17:13:20|214121|213971|214120.1|213970.1|214122|213972|214118.2|213968.2|21
1637774010000|2021-11-24 17:13:30|214120|213970|214111.3|213961.3|214126.6|213976.6|214111.3|213961.3|13
1637774020000|2021-11-24 17:13:40|214112.6|213962.6|214124.6|213974.6|214124.6|213974.6|214112.6|213962.6|14
1637774030000|2021-11-24 17:13:50|214124.3|213974.3|214119.4|213969.4|214125.1|213975.1|214112|213962|20
1637774040000|2021-11-24 17:14:00|214119.7|213969.7|214118.1|213968.1|214121.4|213971.4|214115.7|213965.7|17
1637774050000|2021-11-24 17:14:10|214116.1|213966.1|214118.8|213968.8|214123.3|213973.3|214112.9|213962.9|23
1637774060000|2021-11-24 17:14:20|214118.4|213968.4|214125.3|213975.3|214129|214030|214080|213964.8|12
1637774070000|2021-11-24 17:14:30|214122.1|213972.1|214126.4|213976.4|214127.4|213977.4|214120.5|213970.5|12
1637774080000|2021-11-24 17:14:40|214125.2|213975.2|214150.3|214000.3|214150.3|214000.3|214123.1|213973.1|18
1637774090000|2021-11-24 17:14:50|214150.7|214000.7|214174|214024|214177.9|214027.9|214138.7|213988.7|23
1637774100000|2021-11-24 17:15:00|214174.5|214024.5|214162.2|214012.2|214174.5|214024.5|214152.3|214002.3|29
1637774110000|2021-11-24 17:15:10|214161.3|214011.3|214168.6|214018.6|214178.6|214028.6|214156.7|214006.7|30
1637774120000|2021-11-24 17:15:20|214167.8|214017.8|214161.1|214011.1|214167.8|214017.8|214160.8|214010.8|15
1637774130000|2021-11-24 17:15:30|214161.4|214011.4|214169|214019|214173.6|214023.6|214161.3|214011.3|14
1637774140000|2021-11-24 17:15:40|214171.2|214021.2|214160.6|214010.6|214171.4|214021.4|214158|214008|25
1637774150000|2021-11-24 17:15:50|214160.5|214010.5|214166.4|214016.4|214166.4|214016.4|214160.4|214010.4|20
1637774160000|2021-11-24 17:16:00|214167|214017|214209.1|214059.1|214211.2|214061.2|214166.6|214016.6|27
1637774170000|2021-11-24 17:16:10|214209.5|214059.5|214245|214095|214246|214096|214207.4|214057.4|32
1637774180000|2021-11-24 17:16:20|214247|214097|214210|214060|214247|214097|214205.3|214055.3|26
1637774190000|2021-11-24 17:16:30|214209.6|214059.6|214213.3|214063.3|214213.5|214063.5|214205.1|214055.1|24
1637774200000|2021-11-24 17:16:40|214213|214063|214211.7|214061.7|214216|214066|214207.4|214057.4|29
1637774210000|2021-11-24 17:16:50|214210.9|214060.9|214238.3|214088.3|214240.4|214090.4|214209.9|214059.9|30
1637774220000|2021-11-24 17:17:00|214239|214089|214217.4|214067.4|214244|214094|214209.8|214059.8|25
1637774230000|2021-11-24 17:17:10|214214.2|214064.2|214244.5|214094.5|214245.6|214095.6|214209.3|214059.3|27
1637774240000|2021-11-24 17:17:20|214244.9|214094.9|214213.6|214063.6|214244.9|214094.9|214213.6|214063.6|27
1637774250000|2021-11-24 17:17:30|214212.7|214062.7|214211|214061|214223.2|214073.2|214203.6|214053.6|28
1637774260000|2021-11-24 17:17:40|214210.3|214060.3|214211.8|214061.8|214216.5|214066.5|214207.9|214057.9|22
1637774270000|2021-11-24 17:17:50|214212.3|214062.3|214232.3|214082.3|214232.8|214082.8|214209.2|214059.2|23
1637774280000|2021-11-24 17:18:00|214230.8|214080.8|214240.1|214090.1|214243.7|214093.7|214229.4|214079.4|25
1637774290000|2021-11-24 17:18:10|214243.6|214093.6|214239.7|214089.7|214247.6|214097.6|214236.7|214086.7|25
1637774300000|2021-11-24 17:18:20|214234.1|214084.1|214237.3|214087.3|214237.3|214087.3|214232.9|214082.9|17
1637774310000|2021-11-24 17:18:30|214233.9|214083.9|214261|214111|214261|214111|214233.8|214083.8|23
1637774320000|2021-11-24 17:18:40|214245.4|214095.4|214254.9|214104.9|214260.7|214110.7|214245.4|214095.4|24
1637774330000|2021-11-24 17:18:50|214253.7|214103.7|214257.9|214107.9|214259.5|214109.5|214253.7|214103.7|17
1637774340000|2021-11-24 17:19:00|214257.1|214107.1|214263.3|214113.3|214269|214119|214255.3|214105.3|27
1637774350000|2021-11-24 17:19:10|214262.2|214112.2|214292.2|214142.2|214292.2|214142.2|214259.4|214109.4|21
1637774360000|2021-11-24 17:19:20|214290.9|214140.9|214297|214147|214297.7|214147.7|214286.6|214136.6|24
1637774370000|2021-11-24 17:19:30|214291|214141|214289.9|214139.9|214296.9|214146.9|214288|214138|18
1637774380000|2021-11-24 17:19:40|214286.7|214136.7|214289.3|214139.3|214293.4|214143.4|214286.7|214136.7|15
1637774390000|2021-11-24 17:19:50|214290.6|214140.6|214299|214149|214299|214149|214286.9|214136.9|9
1637774400000|2021-11-24 17:20:00|214298.8|214148.8|214297.1|214147.1|214307.4|214157.4|214297.1|214147.1|20
1637774410000|2021-11-24 17:20:10|214296.8|214146.8|214295.9|214145.9|214298.9|214148.9|214294.3|214144.3|21
1637774420000|2021-11-24 17:20:20|214296.3|214146.3|214299.8|214149.8|214299.8|214149.8|214296.1|214146.1|14
1637774430000|2021-11-24 17:20:30|214299.1|214149.1|214296.3|214146.3|214307.2|214157.2|214296.3|214146.3|27
1637774440000|2021-11-24 17:20:40|214296.2|214146.2|214335|214185|214339.7|214189.7|214296.2|214146.2|18
1637774450000|2021-11-24 17:20:50|214335.3|214185.3|214353.5|214203.5|214357.9|214251|214301|214184.3|20
1637774460000|2021-11-24 17:21:00|214354.1|214204.1|214392|214242|214393.9|214243.9|214347.2|214197.2|24
1637774470000|2021-11-24 17:21:10|214388|214238|214395.5|214245.5|214395.5|214245.5|214385.7|214235.7|19
1637774480000|2021-11-24 17:21:20|214394.6|214244.6|214391.7|214241.7|214396.1|214246.1|214388.8|214238.8|21
1637774490000|2021-11-24 17:21:30|214391.6|214241.6|214381.6|214231.6|214391.6|214283.1|214332.5|214226.9|25
1637774500000|2021-11-24 17:21:40|214381.2|214231.2|214380.2|214230.2|214382.9|214232.9|214374.1|214224.1|15
1637774510000|2021-11-24 17:21:50|214380.3|214230.3|214379.6|214229.6|214383.9|214233.9|214377.2|214227.2|23
1637774520000|2021-11-24 17:22:00|214378.7|214228.7|214381.2|214231.2|214382.8|214232.8|214378.7|214228.7|15
1637774530000|2021-11-24 17:22:10|214380.9|214230.9|214379.3|214229.3|214381.9|214231.9|214378.9|214228.9|13
1637774540000|2021-11-24 17:22:20|214379.5|214229.5|214395.4|214245.4|214401|214251|214379.5|214229.5|19
1637774550000|2021-11-24 17:22:30|214396.4|214246.4|214394.2|214244.2|214399.2|214249.2|214386.8|214236.8|30
1637774560000|2021-11-24 17:22:40|214394.4|214244.4|214385.3|214235.3|214423.3|214273.3|214385.3|214235.3|27
1637774570000|2021-11-24 17:22:50|214382.7|214232.7|214380.5|214230.5|214386|214236|214379.3|214229.3|24
1637774580000|2021-11-24 17:23:00|214380.6|214230.6|214345.4|214195.4|214381|214231|214331.6|214181.6|26
1637774590000|2021-11-24 17:23:10|214345.3|214195.3|214344.6|214194.6|214348|214198|214340|214190|22
1637774600000|2021-11-24 17:23:20|214344.3|214194.3|214353.9|214203.9|214357.1|214207.1|214341.3|214191.3|27
1637774610000|2021-11-24 17:23:30|214357.5|214207.5|214356.5|214206.5|214360.4|214210.4|214356|214206|16
1637774620000|2021-11-24 17:23:40|214355.8|214205.8|214357.4|214207.4|214359.6|214209.6|214353.6|214203.6|21
1637774630000|2021-11-24 17:23:50|214351.4|214201.4|214351.4|214201.4|214355.1|214205.1|214351.3|214201.3|12
1637774640000|2021-11-24 17:24:00|214348|214198|214344.6|214194.6|214352.8|214202.8|214342.7|214192.7|19
1637774650000|2021-11-24 17:24:10|214344.2|214194.2|214349.3|214199.3|214361.7|214211.7|214343.2|214193.2|23
1637774660000|2021-11-24 17:24:20|214351.3|214201.3|214354.3|214204.3|214359.9|214209.9|214348.8|214198.8|17
1637774670000|2021-11-24 17:24:30|214355.2|214205.2|214353|214203|214360.5|214210.5|214350.2|214200.2|17
1637774680000|2021-11-24 17:24:40|214352.3|214202.3|214338.4|214188.4|214352.3|214202.3|214337.5|214187.5|18
1637774690000|2021-11-24 17:24:50|214340.5|214190.5|214347.7|214197.7|214349|214199|214335.5|214185.5|19
1637774700000|2021-11-24 17:25:00|214347.4|214197.4|214364.5|214214.5|214368.4|214218.4|214342.8|214192.8|23
1637774710000|2021-11-24 17:25:10|214365.7|214215.7|214352.5|214202.5|214370.6|214220.6|214352.5|214202.5|21
1637774720000|2021-11-24 17:25:20|214353.2|214203.2|214369.1|214219.1|214375.9|214225.9|214353.2|214203.2|20
1637774730000|2021-11-24 17:25:30|214378.2|214228.2|214405|214255|214407.5|214257.5|214376.2|214226.2|28
1637774740000|2021-11-24 17:25:40|214405.2|214255.2|214405.6|214255.6|214407|214257|214401.6|214251.6|13
1637774750000|2021-11-24 17:25:50|214408.2|214258.2|214409.3|214259.3|214410.6|214260.6|214406.3|214256.3|11
1637774760000|2021-11-24 17:26:00|214411.9|214261.9|214409.8|214259.8|214415|214265|214407.4|214257.4|20
1637774770000|2021-11-24 17:26:10|214408.3|214258.3|214410|214260|214410.8|214260.8|214408.3|214258.3|18
1637774780000|2021-11-24 17:26:20|214410.1|214260.1|214414|214264|214415.3|214265.3|214407.7|214257.7|10
1637774790000|2021-11-24 17:26:30|214413.6|214263.6|214415|214265|214416.3|214266.3|214410.1|214260.1|15
1637774800000|2021-11-24 17:26:40|214414.2|214264.2|214441.2|214291.2|214445.8|214343.1|214387.7|214263.1|25
1637774810000|2021-11-24 17:26:50|214442.2|214292.2|214441.8|214291.8|214443.4|214293.4|214440.6|214290.6|13
1637774820000|2021-11-24 17:27:00|214441.4|214291.4|214384.9|214334.9|214446.3|214334.9|214384.9|214291.2|13
1637774830000|2021-11-24 17:27:10|214385.8|214335.8|214387.1|214337.1|214437.5|214337.3|214384.7|214280.7|22
1637774840000|2021-11-24 17:27:20|214384.6|214334.6|214430.6|214280.6|214434.8|214335.4|214384.6|214276.5|21
1637774850000|2021-11-24 17:27:30|214434.8|214284.8|214433|214283|214439.3|214289.3|214431.6|214281.6|25
1637774860000|2021-11-24 17:27:40|214439.4|214289.4|214427.5|214277.5|214440.1|214328.9|214378.9|214275.2|22
1637774870000|2021-11-24 17:27:50|214427.7|214277.7|214433.3|214283.3|214436.4|214332.3|214379.2|214276.2|19
1637774880000|2021-11-24 17:28:00|214431.7|214281.7|214537.5|214387.5|214537.5|214387.5|214388.7|214280.8|25
1637774890000|2021-11-24 17:28:10|214535.9|214385.9|214532|214382|214540.2|214390.2|214529.8|214379.8|22
1637774900000|2021-11-24 17:28:20|214533.7|214383.7|214537.6|214387.6|214537.6|214387.6|214530.3|214380.3|11
1637774910000|2021-11-24 17:28:30|214537.5|214387.5|214523.2|214373.2|214544.2|214394.2|214522.9|214372.9|23
1637774920000|2021-11-24 17:28:40|214461.8|214311.8|214459.4|214309.4|214468.4|214371.5|214419.6|214281.7|34
1637774930000|2021-11-24 17:28:50|214459.3|214309.3|214456.5|214306.5|214459.5|214309.5|214453.2|214303.2|28
1637774940000|2021-11-24 17:29:00|214439.6|214289.6|214438.7|214288.7|214446.4|214296.4|214432|214282|23
1637774950000|2021-11-24 17:29:10|214437.7|214287.7|214431.6|214281.6|214437.7|214287.7|214429.3|214279.3|22
1637774960000|2021-11-24 17:29:20|214431.5|214281.5|214433.1|214283.1|214433.1|214283.1|214427|214277|18
1637774970000|2021-11-24 17:29:30|214430.5|214280.5|214426.8|214276.8|214433.3|214283.3|214425.6|214275.6|17
1637774980000|2021-11-24 17:29:40|214427.7|214277.7|214430.2|214280.2|214432.8|214282.8|214427.4|214277.4|22
1637774990000|2021-11-24 17:29:50|214430.4|214280.4|214433.6|214283.6|214434.7|214284.7|214429.3|214279.3|16
1637775000000|2021-11-24 17:30:00|214433.5|214283.5|214435|214285|214435|214285|214430.9|214280.9|21
1637775010000|2021-11-24 17:30:10|214434.7|214284.7|214434.5|214284.5|214435.5|214285.5|214434.5|214284.5|12
1637775020000|2021-11-24 17:30:20|214434.6|214284.6|214433.3|214283.3|214437.8|214287.8|214433.3|214283.3|16
1637775030000|2021-11-24 17:30:30|214433.8|214283.8|214431.6|214281.6|214435.7|214285.7|214429.1|214279.1|11
1637775040000|2021-11-24 17:30:40|214432.1|214282.1|214400.8|214250.8|214434.1|214284.1|214379.4|214229.4|17
1637775050000|2021-11-24 17:30:50|214407.3|214257.3|214435.3|214285.3|214437.7|214287.7|214407.3|214257.3|21
1637775060000|2021-11-24 17:31:00|214434|214284|214437.1|214287.1|214443.2|214293.2|214433.3|214283.3|21
1637775070000|2021-11-24 17:31:10|214437.4|214287.4|214447.1|214297.1|214447.1|214297.1|214437.3|214287.3|16
1637775080000|2021-11-24 17:31:20|214446.6|214296.6|214454|214304|214455.4|214305.4|214446.6|214296.6|20
1637775090000|2021-11-24 17:31:30|214454.4|214304.4|214453.3|214303.3|214456.5|214306.5|214449.1|214299.1|16
1637775100000|2021-11-24 17:31:40|214451.6|214301.6|214480.1|214330.1|214490.1|214340.1|214450.5|214300.5|29
1637775110000|2021-11-24 17:31:50|214478.1|214328.1|214482.4|214332.4|214488.3|214338.3|214471.7|214321.7|17
1637775120000|2021-11-24 17:32:00|214483.4|214333.4|214474.9|214324.9|214486|214336|214460.7|214310.7|28
1637775130000|2021-11-24 17:32:10|214478.1|214328.1|214484.8|214334.8|214484.8|214334.8|214473.5|214323.5|26
1637775140000|2021-11-24 17:32:20|214484.5|214334.5|214475.8|214325.8|214486.7|214336.7|214475.8|214325.8|18
1637775150000|2021-11-24 17:32:30|214475.7|214325.7|214484.3|214334.3|214484.9|214334.9|214475.3|214325.3|11
1637775160000|2021-11-24 17:32:40|214483.8|214333.8|214486.3|214336.3|214486.3|214336.3|214478.3|214328.3|17
1637775170000|2021-11-24 17:32:50|214489|214339|214481.1|214331.1|214489|214339|214472.5|214322.5|17
1637775180000|2021-11-24 17:33:00|214482.1|214332.1|214476.9|214326.9|214482.1|214332.1|214473.6|214323.6|17
1637775190000|2021-11-24 17:33:10|214477.9|214327.9|214477.4|214327.4|214481.4|214331.4|214469.7|214319.7|10
1637775200000|2021-11-24 17:33:20|214478.3|214328.3|214475.2|214325.2|214479.4|214329.4|214471.7|214321.7|22
1637775210000|2021-11-24 17:33:30|214477.1|214327.1|214479.1|214329.1|214479.1|214329.1|214476.8|214326.8|18
1637775220000|2021-11-24 17:33:40|214477.3|214327.3|214482.5|214332.5|214482.5|214384.4|214428.4|214325.3|22
1637775230000|2021-11-24 17:33:50|214482.8|214332.8|214480.2|214330.2|214483.2|214333.2|214477.3|214327.3|17
1637775240000|2021-11-24 17:34:00|214481|214331|214529.5|214379.5|214531.6|214381.6|214481|214331|27
1637775250000|2021-11-24 17:34:10|214528.1|214378.1|214523.7|214373.7|214530.3|214380.3|214523.7|214373.7|21
1637775260000|2021-11-24 17:34:20|214524|214374|214522.3|214372.3|214526.3|214376.3|214521.7|214371.7|25
1637775270000|2021-11-24 17:34:30|214524.8|214374.8|214523|214373|214525.5|214375.5|214519.9|214369.9|27
1637775280000|2021-11-24 17:34:40|214522.4|214372.4|214523.3|214373.3|214525.5|214375.5|214521.9|214371.9|12
1637775290000|2021-11-24 17:34:50|214525.7|214375.7|214537.8|214387.8|214551.9|214401.9|214524.2|214374.2|29
1637775300000|2021-11-24 17:35:00|214540.4|214390.4|214530.4|214380.4|214540.4|214437|214487|214379.1|16
1637775310000|2021-11-24 17:35:10|214531.8|214381.8|214532.3|214382.3|214532.8|214382.8|214530.3|214380.3|10
1637775320000|2021-11-24 17:35:20|214476.3|214426.3|214478.1|214328.1|214484.1|214428.4|214459.6|214318.3|27
1637775330000|2021-11-24 17:35:30|214479.6|214329.6|214476.3|214326.3|214480.8|214330.8|214474.1|214324.1|19
1637775340000|2021-11-24 17:35:40|214480.3|214330.3|214489.3|214339.3|214492.5|214342.5|214478.9|214328.9|23
1637775350000|2021-11-24 17:35:50|214492.8|214342.8|214492.8|214342.8|214494.1|214344.1|214487.5|214337.5|18
1637775360000|2021-11-24 17:36:00|214492.3|214342.3|214492|214342|214492.3|214342.3|214489.6|214339.6|14
1637775370000|2021-11-24 17:36:10|214492.3|214342.3|214495.4|214345.4|214496.1|214346.1|214489.7|214339.7|16
1637775380000|2021-11-24 17:36:20|214494.4|214344.4|214544.4|214394.4|214544.4|214394.4|214489.9|214339.9|17
1637775390000|2021-11-24 17:36:30|214543.9|214393.9|214549.9|214399.9|214559.8|214409.8|214543.8|214393.8|26
1637775400000|2021-11-24 17:36:40|214551.3|214401.3|214554.4|214404.4|214556.1|214406.1|214549.8|214399.8|16
1637775410000|2021-11-24 17:36:50|214553.2|214403.2|214551.5|214401.5|214554.5|214404.5|214550.5|214400.5|13
1637775420000|2021-11-24 17:37:00|214558.2|214408.2|214579.4|214429.4|214589.9|214439.9|214558.2|214408.2|22
1637775430000|2021-11-24 17:37:10|214578.7|214428.7|214621.4|214471.4|214628.4|214478.4|214578.7|214428.7|32
1637775440000|2021-11-24 17:37:20|214620.8|214470.8|214620.1|214470.1|214622|214472|214617|214467|13
1637775450000|2021-11-24 17:37:30|214619.6|214469.6|214623.7|214473.7|214625.3|214475.3|214619.5|214469.5|18
1637775460000|2021-11-24 17:37:40|214621.4|214471.4|214621|214471|214623.3|214473.3|214614.1|214464.1|18
1637775470000|2021-11-24 17:37:50|214620.7|214470.7|214617.3|214467.3|214620.7|214470.7|214612|214462|19
1637775480000|2021-11-24 17:38:00|214582.7|214432.7|214579.7|214429.7|214582.7|214432.7|214574.1|214424.1|26
1637775490000|2021-11-24 17:38:10|214579.5|214429.5|214581.4|214431.4|214587|214437|214579.2|214429.2|17
1637775500000|2021-11-24 17:38:20|214584.1|214434.1|214532.4|214382.4|214587.1|214437.1|214529.7|214379.7|28
1637775510000|2021-11-24 17:38:30|214528.8|214378.8|214539.8|214389.8|214543.9|214393.9|214526.2|214376.2|22
1637775520000|2021-11-24 17:38:40|214539.9|214389.9|214545.9|214395.9|214548.3|214398.3|214539.7|214389.7|14
1637775530000|2021-11-24 17:38:50|214548.4|214398.4|214551.3|214401.3|214552.1|214402.1|214548.4|214398.4|13
1637775540000|2021-11-24 17:39:00|214550.2|214400.2|214542.9|214392.9|214551|214401|214541.9|214391.9|17
1637775550000|2021-11-24 17:39:10|214542|214392|214533.1|214383.1|214543.2|214393.2|214533.1|214383.1|16
1637775560000|2021-11-24 17:39:20|214530.1|214380.1|214533.5|214383.5|214534.2|214384.2|214529.6|214379.6|12
1637775570000|2021-11-24 17:39:30|214534.6|214384.6|214531.7|214381.7|214536.2|214386.2|214531.7|214381.7|21
1637775580000|2021-11-24 17:39:40|214532.9|214382.9|214539.1|214389.1|214566.8|214416.8|214531.9|214381.9|24
1637775590000|2021-11-24 17:39:50|214538.4|214388.4|214543.3|214393.3|214543.3|214393.3|214531|214381|22
1637775600000|2021-11-24 17:40:00|214538.8|214388.8|214546|214396|214546|214396|214536.2|214386.2|10
1637775610000|2021-11-24 17:40:10|214547.4|214397.4|214543.6|214393.6|214549|214399|214540.1|214390.1|19
1637775620000|2021-11-24 17:40:20|214542|214392|214546.2|214396.2|214546.2|214396.2|214538.9|214388.9|16
1637775630000|2021-11-24 17:40:30|214546.1|214396.1|214543.9|214393.9|214546.1|214396.1|214542.5|214392.5|12
1637775640000|2021-11-24 17:40:40|214543.3|214393.3|214574.7|214424.7|214584.1|214434.1|214543.3|214393.3|21
1637775650000|2021-11-24 17:40:50|214576.4|214426.4|214573.7|214423.7|214576.5|214426.5|214572.4|214422.4|13
1637775660000|2021-11-24 17:41:00|214573.9|214423.9|214571.5|214421.5|214575.7|214425.7|214571.5|214421.5|8
1637775670000|2021-11-24 17:41:10|214570.3|214420.3|214569.9|214419.9|214574.6|214424.6|214565.7|214415.7|13
1637775680000|2021-11-24 17:41:20|214566.3|214416.3|214568.9|214418.9|214570.3|214420.3|214566.3|214416.3|9
1637775690000|2021-11-24 17:41:30|214569|214419|214561.8|214411.8|214572.6|214422.6|214502.7|214352.7|22
1637775700000|2021-11-24 17:41:40|214563.2|214413.2|214566.6|214416.6|214568.1|214418.1|214561.5|214411.5|19
1637775710000|2021-11-24 17:41:50|214566|214416|214562|214412|214577.2|214427.2|214557.9|214407.9|21
1637775720000|2021-11-24 17:42:00|214560.6|214410.6|214570.8|214420.8|214571.8|214421.8|214560.6|214410.6|25
1637775730000|2021-11-24 17:42:10|214569.3|214419.3|214571.8|214421.8|214574|214424|214566.7|214416.7|25
1637775740000|2021-11-24 17:42:20|214570|214420|214566.1|214416.1|214572.6|214422.6|214562.1|214412.1|16
1637775750000|2021-11-24 17:42:30|214563.8|214413.8|214562.6|214412.6|214568.2|214418.2|214556.6|214406.6|24
1637775760000|2021-11-24 17:42:40|214560.6|214410.6|214558.7|214408.7|214563.7|214413.7|214558.2|214408.2|25
1637775770000|2021-11-24 17:42:50|214558.9|214408.9|214564.5|214414.5|214569.7|214419.7|214557.1|214407.1|22
1637775780000|2021-11-24 17:43:00|214564.4|214414.4|214571.8|214421.8|214573.4|214423.4|214562.4|214412.4|20
1637775790000|2021-11-24 17:43:10|214572.3|214422.3|214569.9|214419.9|214573.6|214423.6|214567.8|214417.8|18
1637775800000|2021-11-24 17:43:20|214569.8|214419.8|214568|214418|214569.8|214419.8|214560.3|214410.3|19
1637775810000|2021-11-24 17:43:30|214566.1|214416.1|214629.8|214479.8|214634.3|214484.3|214565.5|214415.5|26
1637775820000|2021-11-24 17:43:40|214629|214479|214644.6|214494.6|214644.6|214494.6|214625.6|214475.6|20
1637775830000|2021-11-24 17:43:50|214645.3|214495.3|214639.6|214489.6|214645.3|214495.3|214636.8|214486.8|19
1637775840000|2021-11-24 17:44:00|214640.4|214490.4|214635.8|214485.8|214641.6|214491.6|214635.8|214485.8|16
1637775850000|2021-11-24 17:44:10|214634.4|214484.4|214635.1|214485.1|214639|214489|214634.4|214484.4|18
1637775860000|2021-11-24 17:44:20|214636.6|214486.6|214636.2|214486.2|214640.2|214490.2|214634.6|214484.6|22
1637775870000|2021-11-24 17:44:30|214632.9|214482.9|214637.4|214487.4|214638|214488|214632.9|214482.9|17
1637775880000|2021-11-24 17:44:40|214638.8|214488.8|214633.6|214483.6|214639.2|214489.2|214633.6|214483.6|13
1637775890000|2021-11-24 17:44:50|214634.1|214484.1|214634.7|214484.7|214640.5|214490.5|214625.2|214475.2|17
1637775900000|2021-11-24 17:45:00|214632.1|214482.1|214633.3|214483.3|214636.9|214486.9|214630.6|214480.6|16
1637775910000|2021-11-24 17:45:10|214634.1|214484.1|214628|214478|214634.9|214484.9|214627.8|214477.8|20
1637775920000|2021-11-24 17:45:20|214628.6|214478.6|214630.6|214480.6|214634.8|214484.8|214627|214477|16
1637775930000|2021-11-24 17:45:30|214630.1|214480.1|214628.7|214478.7|214630.8|214480.8|214624.7|214474.7|10
1637775940000|2021-11-24 17:45:40|214628|214478|214609.8|214459.8|214628|214478|214609.8|214459.8|26
1637775950000|2021-11-24 17:45:50|214612.3|214462.3|214613.9|214463.9|214616.6|214466.6|214612.3|214462.3|17
1637775960000|2021-11-24 17:46:00|214611|214461|214602.4|214452.4|214614.7|214464.7|214594.9|214444.9|23
1637775970000|2021-11-24 17:46:10|214601.4|214451.4|214603.5|214453.5|214608.4|214458.4|214597.9|214447.9|19
1637775980000|2021-11-24 17:46:20|214606.1|214456.1|214603.6|214453.6|214611.8|214461.8|214599.1|214449.1|17
1637775990000|2021-11-24 17:46:30|214601.6|214451.6|214580.9|214430.9|214614.3|214464.3|214579.1|214429.1|31
1637776000000|2021-11-24 17:46:40|214579.5|214429.5|214577.8|214427.8|214580|214430|214577.4|214427.4|15
1637776010000|2021-11-24 17:46:50|214578.2|214428.2|214583|214433|214591.9|214441.9|214578.2|214428.2|19
1637776020000|2021-11-24 17:47:00|214583.6|214433.6|214577.4|214427.4|214587.5|214437.5|214575.8|214425.8|25
1637776030000|2021-11-24 17:47:10|214578.1|214428.1|214572|214422|214578.1|214428.1|214568.2|214418.2|22
1637776040000|2021-11-24 17:47:20|214572.4|214422.4|214569.4|214419.4|214575|214425|214565.3|214415.3|21
1637776050000|2021-11-24 17:47:30|214563.6|214413.6|214531.6|214381.6|214563.6|214413.6|214523.4|214373.4|27
1637776060000|2021-11-24 17:47:40|214531.7|214381.7|214527.9|214377.9|214531.7|214381.7|214527.6|214377.6|10
1637776070000|2021-11-24 17:47:50|214528.2|214378.2|214531.5|214381.5|214531.8|214381.8|214526.1|214376.1|15
1637776080000|2021-11-24 17:48:00|214531.8|214381.8|214512.7|214362.7|214531.8|214381.8|214508.7|214358.7|17
1637776090000|2021-11-24 17:48:10|214512.5|214362.5|214511.4|214361.4|214516.9|214366.9|214506.3|214356.3|21
1637776100000|2021-11-24 17:48:20|214511|214361|214488.7|214338.7|214511.2|214361.2|214485.3|214335.3|22
1637776110000|2021-11-24 17:48:30|214490.4|214340.4|214524.3|214374.3|214526.8|214376.8|214490.2|214340.2|32
1637776120000|2021-11-24 17:48:40|214518.2|214368.2|214523.2|214373.2|214523.2|214373.2|214513.5|214363.5|23
1637776130000|2021-11-24 17:48:50|214522.5|214372.5|214518.5|214368.5|214522.5|214372.5|214515.8|214365.8|20
1637776140000|2021-11-24 17:49:00|214519.6|214369.6|214519.7|214369.7|214524.5|214374.5|214518.9|214368.9|23
1637776150000|2021-11-24 17:49:10|214520.1|214370.1|214516.6|214366.6|214521|214371|214515.3|214365.3|18
1637776160000|2021-11-24 17:49:20|214516|214366|214512.7|214362.7|214517.6|214367.6|214511.1|214361.1|18
1637776170000|2021-11-24 17:49:30|214509.8|214359.8|214512.3|214362.3|214514.4|214364.4|214507.2|214357.2|24
1637776180000|2021-11-24 17:49:40|214512.4|214362.4|214509.1|214359.1|214513.6|214363.6|214506|214356|24
1637776190000|2021-11-24 17:49:50|214505.9|214355.9|214517.3|214367.3|214518.9|214368.9|214504.8|214354.8|22
1637776200000|2021-11-24 17:50:00|214511|214361|214474.6|214324.6|214511|214361|214468.4|214318.4|30
1637776210000|2021-11-24 17:50:10|214474.4|214324.4|214478.6|214328.6|214482.4|214332.4|214471.5|214321.5|28
1637776220000|2021-11-24 17:50:20|214477.3|214327.3|214479.7|214329.7|214482.3|214332.3|214471.9|214321.9|24
1637776230000|2021-11-24 17:50:30|214478.7|214328.7|214479.8|214329.8|214485.2|214335.2|214478.7|214328.7|21
1637776240000|2021-11-24 17:50:40|214481.1|214331.1|214476.7|214326.7|214481.1|214331.1|214474.1|214324.1|16
1637776250000|2021-11-24 17:50:50|214475.2|214325.2|214476.3|214326.3|214482.8|214332.8|214475.2|214325.2|18
1637776260000|2021-11-24 17:51:00|214474.3|214324.3|214436.1|214286.1|214474.3|214324.3|214427.7|214277.7|24
1637776270000|2021-11-24 17:51:10|214435.3|214285.3|214440.3|214290.3|214447|214297|214435.3|214285.3|13
1637776280000|2021-11-24 17:51:20|214447.3|214297.3|214466.4|214316.4|214470.3|214320.3|214444.6|214294.6|29
1637776290000|2021-11-24 17:51:30|214465.9|214315.9|214438.1|214288.1|214466.4|214316.4|214436.2|214286.2|26
1637776300000|2021-11-24 17:51:40|214398.9|214248.9|214331.9|214181.9|214398.9|214248.9|214330.7|214180.7|32
1637776310000|2021-11-24 17:51:50|214335.9|214185.9|214336.2|214186.2|214337.4|214187.4|214331.9|214181.9|15
1637776320000|2021-11-24 17:52:00|214335|214185|214333.5|214183.5|214335.6|214185.6|214327.8|214177.8|23
1637776330000|2021-11-24 17:52:10|214333|214183|214334.7|214184.7|214335|214185|214332.5|214182.5|11
1637776340000|2021-11-24 17:52:20|214334.6|214184.6|214338.3|214188.3|214338.3|214188.3|214331.1|214181.1|15
1637776350000|2021-11-24 17:52:30|214338.8|214188.8|214337.8|214187.8|214340|214190|214336.9|214186.9|16
1637776360000|2021-11-24 17:52:40|214337.2|214187.2|214337.7|214187.7|214343.5|214193.5|214335.4|214185.4|22
1637776370000|2021-11-24 17:52:50|214338.9|214188.9|214337.3|214187.3|214346.8|214196.8|214328.3|214178.3|18
1637776380000|2021-11-24 17:53:00|214336|214186|214338.4|214188.4|214340.1|214190.1|214330.3|214180.3|20
1637776390000|2021-11-24 17:53:10|214337.4|214187.4|214336|214186|214340.8|214190.8|214335.3|214185.3|13
1637776400000|2021-11-24 17:53:20|214336.9|214186.9|214334.2|214184.2|214337.6|214187.6|214334.2|214184.2|14
1637776410000|2021-11-24 17:53:30|214334.4|214184.4|214334.9|214184.9|214335.9|214185.9|214333.1|214183.1|13
1637776420000|2021-11-24 17:53:40|214335|214185|214333.7|214183.7|214335|214185|214331.6|214181.6|18
1637776430000|2021-11-24 17:53:50|214331.6|214181.6|214378.5|214228.5|214378.5|214228.5|214331.6|214181.6|18
1637776440000|2021-11-24 17:54:00|214369.1|214219.1|214368.6|214218.6|214376.1|214226.1|214367.7|214217.7|18
1637776450000|2021-11-24 17:54:10|214378.2|214228.2|214376|214226|214378.6|214228.6|214371.9|214221.9|18
1637776460000|2021-11-24 17:54:20|214376.2|214226.2|214378.2|214228.2|214378.5|214228.5|214371.6|214221.6|15
1637776470000|2021-11-24 17:54:30|214377.7|214227.7|214377.9|214227.9|214378.9|214228.9|214371.9|214221.9|19
1637776480000|2021-11-24 17:54:40|214379.3|214229.3|214377.3|214227.3|214379.5|214229.5|214374.3|214224.3|20
1637776490000|2021-11-24 17:54:50|214376.4|214226.4|214375.9|214225.9|214377.3|214227.3|214373.5|214223.5|13
1637776500000|2021-11-24 17:55:00|214376.4|214226.4|214375.6|214225.6|214377.8|214227.8|214374.1|214224.1|15
1637776510000|2021-11-24 17:55:10|214375.8|214225.8|214382.1|214232.1|214382.1|214232.1|214369|214219|21
1637776520000|2021-11-24 17:55:20|214376.2|214226.2|214376.3|214226.3|214377.2|214227.2|214374.3|214224.3|16
1637776530000|2021-11-24 17:55:30|214377.8|214227.8|214317.2|214267.2|214380.6|214267.2|214314.1|214207.7|20
1637776540000|2021-11-24 17:55:40|214364|214214|214337.3|214187.3|214364.3|214214.3|214337.3|214187.3|20
1637776550000|2021-11-24 17:55:50|214336.5|214186.5|214278.5|214128.5|214339.2|214189.2|214273.9|214123.9|25
1637776560000|2021-11-24 17:56:00|214278.6|214128.6|214280|214130|214280|214130|214275|214125|17
1637776570000|2021-11-24 17:56:10|214279.6|214129.6|214278.4|214128.4|214294.2|214144.2|214271.1|214121.1|19
1637776580000|2021-11-24 17:56:20|214278.7|214128.7|214289.1|214139.1|214289.8|214139.8|214276.9|214126.9|16
1637776590000|2021-11-24 17:56:30|214288.8|214138.8|214287.9|214137.9|214288.9|214138.9|214286.1|214136.1|10
1637776600000|2021-11-24 17:56:40|214287.4|214137.4|214281.2|214131.2|214287.4|214137.4|214278.7|214128.7|10
1637776610000|2021-11-24 17:56:50|214280.4|214130.4|214280.2|214130.2|214280.5|214130.5|214280|214130|7
1637776620000|2021-11-24 17:57:00|214279.9|214129.9|214287.9|214137.9|214292.2|214142.2|214276.5|214126.5|19
1637776630000|2021-11-24 17:57:10|214288.8|214138.8|214292.4|214142.4|214295.9|214145.9|214288.6|214138.6|15
1637776640000|2021-11-24 17:57:20|214292.8|214142.8|214293.2|214143.2|214293.2|214143.2|214287.9|214137.9|13
1637776650000|2021-11-24 17:57:30|214293.3|214143.3|214291.5|214141.5|214294.9|214144.9|214290.6|214140.6|17
1637776660000|2021-11-24 17:57:40|214291.2|214141.2|214245.4|214195.4|214294|214195.4|214245.4|214139.6|16
1637776670000|2021-11-24 17:57:50|214245.1|214195.1|214290.7|214140.7|214291.1|214195.4|214242.5|214140.7|11
1637776680000|2021-11-24 17:58:00|214291|214141|214244|214194|214291.3|214194.7|214243.3|214141|9
1637776690000|2021-11-24 17:58:10|214245.4|214195.4|214246.2|214196.2|214248.5|214198.5|214243.1|214193.1|11
1637776700000|2021-11-24 17:58:20|214246.8|214196.8|214246.3|214196.3|214296.2|214200.5|214244.1|214139.6|17
1637776710000|2021-11-24 17:58:30|214247.8|214197.8|214294.4|214144.4|214298|214200.2|214246.4|214143.4|23
1637776720000|2021-11-24 17:58:40|214292.9|214142.9|214250.7|214200.7|214297|214200.7|214250.2|214141.3|17
1637776730000|2021-11-24 17:58:50|214249.9|214199.9|214252.1|214202.1|214256.9|214206.9|214249.9|214199.9|15
1637776740000|2021-11-24 17:59:00|214249.7|214199.7|214245.4|214195.4|214256.8|214206.8|214245.4|214195.4|17
1637776750000|2021-11-24 17:59:10|214246.1|214196.1|214291.6|214141.6|214296.9|214196.5|214245.6|214141.6|16
1637776760000|2021-11-24 17:59:20|214289.8|214139.8|214288.5|214138.5|214289.8|214139.8|214288.4|214138.4|12
1637776770000|2021-11-24 17:59:30|214288.4|214138.4|214297.4|214147.4|214297.6|214147.6|214288.4|214138.4|17
1637776780000|2021-11-24 17:59:40|214298|214148|214244.1|214194.1|214300.1|214202.1|214244.1|214145.1|18
1637776790000|2021-11-24 17:59:50|214295.7|214145.7|214290.7|214140.7|214295.7|214196|214246|214140.7|16
1637776800000|2021-11-24 18:00:00|214291.1|214141.1|214295.6|214145.6|214296.3|214146.3|214291.1|214141.1|16
1637776810000|2021-11-24 18:00:10|214295.5|214145.5|214388.1|214238.1|214388.1|214249|214245.9|214144.8|26
1637776820000|2021-11-24 18:00:20|214385.9|214235.9|214393.1|214243.1|214396|214246|214385.9|214235.9|24
1637776830000|2021-11-24 18:00:30|214397|214247|214389.6|214239.6|214419.5|214283|214333|214231.8|30
1637776840000|2021-11-24 18:00:40|214386.8|214236.8|214391.8|214241.8|214392.7|214242.7|214386.6|214236.6|23
1637776850000|2021-11-24 18:00:50|214404.9|214254.9|214393.3|214243.3|214429.3|214314.9|214353.8|214240.1|28
1637776860000|2021-11-24 18:01:00|214389.9|214239.9|214384.5|214234.5|214392.1|214242.1|214384.5|214234.5|16
1637776870000|2021-11-24 18:01:10|214381.4|214231.4|214383.7|214233.7|214389|214239|214379.1|214229.1|22
1637776880000|2021-11-24 18:01:20|214383|214233|214387.6|214237.6|214393.5|214290.1|214339.8|214233|25
1637776890000|2021-11-24 18:01:30|214385.2|214235.2|214388.3|214238.3|214388.3|214238.3|214384.1|214234.1|15
1637776900000|2021-11-24 18:01:40|214386.7|214236.7|214386.7|214236.7|214388|214238|214385.5|214235.5|10
1637776910000|2021-11-24 18:01:50|214386.5|214236.5|214383.4|214233.4|214387|214237|214383|214233|12
1637776920000|2021-11-24 18:02:00|214386.4|214236.4|214383.5|214233.5|214386.8|214236.8|214378.9|214228.9|17
1637776930000|2021-11-24 18:02:10|214383|214233|214380.9|214230.9|214391|214241|214380.9|214230.9|15
1637776940000|2021-11-24 18:02:20|214384.2|214234.2|214342.8|214192.8|214385.2|214279.7|214326.1|214192.6|18
1637776950000|2021-11-24 18:02:30|214337.3|214187.3|214336.7|214186.7|214340.2|214190.2|214331.5|214181.5|17
1637776960000|2021-11-24 18:02:40|214336.5|214186.5|214338.7|214188.7|214338.7|214188.7|214334.8|214184.8|20
1637776970000|2021-11-24 18:02:50|214338.8|214188.8|214333.5|214183.5|214339.3|214189.3|214333.3|214183.3|8
1637776980000|2021-11-24 18:03:00|214334.7|214184.7|214332.6|214182.6|214335.3|214185.3|214330.8|214180.8|10
1637776990000|2021-11-24 18:03:10|214332.5|214182.5|214338|214188|214338|214188|214332.5|214182.5|12
1637777000000|2021-11-24 18:03:20|214338.3|214188.3|214340.8|214190.8|214340.9|214190.9|214336.1|214186.1|21
1637777010000|2021-11-24 18:03:30|214341.1|214191.1|214342.8|214192.8|214343.3|214193.3|214339.7|214189.7|13
1637777020000|2021-11-24 18:03:40|214343.3|214193.3|214343.2|214193.2|214345.7|214195.7|214341.3|214191.3|12
1637777030000|2021-11-24 18:03:50|214340.3|214190.3|214345.4|214195.4|214353|214250.4|214300.4|214190.2|27
1637777040000|2021-11-24 18:04:00|214346.2|214196.2|214351.8|214201.8|214354|214204|214344|214194|30
1637777050000|2021-11-24 18:04:10|214354.7|214204.7|214349.3|214199.3|214357.9|214207.9|214349.3|214199.3|25
1637777060000|2021-11-24 18:04:20|214349.5|214199.5|214365.1|214215.1|214365.1|214215.1|214347|214197|31
1637777070000|2021-11-24 18:04:30|214351.3|214201.3|214341.8|214191.8|214351.3|214201.3|214340|214190|21
1637777080000|2021-11-24 18:04:40|214341.9|214191.9|214339.6|214189.6|214342.2|214192.2|214337.8|214187.8|17
1637777090000|2021-11-24 18:04:50|214340.2|214190.2|214339.5|214189.5|214341.4|214191.4|214337.8|214187.8|14
1637777100000|2021-11-24 18:05:00|214339.3|214189.3|214342.4|214192.4|214343.8|214193.8|214337|214187|21
1637777110000|2021-11-24 18:05:10|214343|214193|214340.7|214190.7|214346.9|214196.9|214338.5|214188.5|24
1637777120000|2021-11-24 18:05:20|214340.3|214190.3|214369.7|214219.7|214375.6|214225.6|214337.5|214187.5|14
1637777130000|2021-11-24 18:05:30|214379.1|214229.1|214382.3|214232.3|214383.7|214233.7|214374.5|214224.5|20
1637777140000|2021-11-24 18:05:40|214381.1|214231.1|214301|214151|214382.7|214232.7|214299.1|214149.1|21
1637777150000|2021-11-24 18:05:50|214300.6|214150.6|214329.8|214179.8|214331.6|214181.6|214300.6|214150.6|25
1637777160000|2021-11-24 18:06:00|214328.6|214178.6|214322.5|214172.5|214328.6|214178.6|214321.5|214171.5|15
1637777170000|2021-11-24 18:06:10|214322.9|214172.9|214297.7|214147.7|214326.1|214176.1|214297.7|214147.7|13
1637777180000|2021-11-24 18:06:20|214295.8|214145.8|214296.7|214146.7|214302.8|214152.8|214293.2|214143.2|20
1637777190000|2021-11-24 18:06:30|214297.9|214147.9|214302.4|214152.4|214305.5|214155.5|214295.7|214145.7|16
1637777200000|2021-11-24 18:06:40|214302.6|214152.6|214298.8|214148.8|214304.7|214154.7|214296.6|214146.6|15
1637777210000|2021-11-24 18:06:50|214296.6|214146.6|214305|214155|214305.3|214155.3|214296.1|214146.1|11
1637777220000|2021-11-24 18:07:00|214304|214154|214306.3|214156.3|214309.3|214159.3|214300|214150|18
1637777230000|2021-11-24 18:07:10|214306.9|214156.9|214305.9|214155.9|214309.1|214159.1|214305.2|214155.2|9
1637777240000|2021-11-24 18:07:20|214303.1|214153.1|214302.2|214152.2|214303.4|214153.4|214302.2|214152.2|9
1637777250000|2021-11-24 18:07:30|214303|214153|214305.2|214155.2|214310.8|214160.8|214301.5|214151.5|14
1637777260000|2021-11-24 18:07:40|214304.4|214154.4|214299.8|214149.8|214305.1|214155.1|214298.2|214148.2|24
1637777270000|2021-11-24 18:07:50|214303.8|214153.8|214293.9|214143.9|214303.8|214153.8|214291.1|214141.1|23
1637777280000|2021-11-24 18:08:00|214294.5|214144.5|214292.5|214142.5|214297.1|214147.1|214289.6|214139.6|20
1637777290000|2021-11-24 18:08:10|214292.7|214142.7|214288.4|214138.4|214294|214192.5|214242.5|214130.2|20
1637777300000|2021-11-24 18:08:20|214279.2|214129.2|214283.4|214133.4|214287.4|214137.4|214279.2|214129.2|19
1637777310000|2021-11-24 18:08:30|214283.6|214133.6|214285.6|214135.6|214286|214136|214279.8|214129.8|10
1637777320000|2021-11-24 18:08:40|214285.7|214135.7|214285|214135|214286.6|214136.6|214280.5|214130.5|17
1637777330000|2021-11-24 18:08:50|214282.1|214132.1|214285.8|214135.8|214288.4|214138.4|214282.1|214132.1|13
1637777340000|2021-11-24 18:09:00|214284.4|214134.4|214196.8|214046.8|214285.1|214135.1|214191.2|214041.2|26
1637777350000|2021-11-24 18:09:10|214198.9|214048.9|214196.4|214046.4|214234.2|214137.8|214151.3|214041.6|30
1637777360000|2021-11-24 18:09:20|214196.1|214046.1|214204.5|214054.5|214206.3|214056.3|214196.1|214046.1|9
1637777370000|2021-11-24 18:09:30|214204.9|214054.9|214203.9|214053.9|214208.9|214058.9|214203.9|214053.9|15
1637777380000|2021-11-24 18:09:40|214203.5|214053.5|214218.8|214068.8|214225|214111.6|214161.6|214049|19
1637777390000|2021-11-24 18:09:50|214219.5|214069.5|214221.9|214071.9|214222.5|214072.5|214219.5|214069.5|14
1637777400000|2021-11-24 18:10:00|214221.7|214071.7|214221|214071|214222.6|214072.6|214220.6|214070.6|16
1637777410000|2021-11-24 18:10:10|214221.1|214071.1|214219.8|214069.8|214221.5|214071.5|214219.7|214069.7|12
1637777420000|2021-11-24 18:10:20|214219.6|214069.6|214219.7|214069.7|214220.5|214070.5|214219.4|214069.4|8
1637777430000|2021-11-24 18:10:30|214217.7|214067.7|214188.1|214138.1|214218.2|214138.4|214187.2|214062.4|10
1637777440000|2021-11-24 18:10:40|214188.3|214138.3|214196.3|214046.3|214220.8|214138.3|214149.3|214042.3|17
1637777450000|2021-11-24 18:10:50|214197.1|214047.1|214200.7|214050.7|214203.5|214053.5|214197.1|214047.1|7
1637777460000|2021-11-24 18:11:00|214199.7|214049.7|214200.9|214050.9|214203.2|214099.9|214148.3|214049.7|13
1637777470000|2021-11-24 18:11:10|214200.3|214050.3|214202.4|214052.4|214202.5|214052.5|214199.7|214049.7|12
1637777480000|2021-11-24 18:11:20|214203.2|214053.2|214209.2|214059.2|214210.2|214108.7|214158.7|214053.2|7
1637777490000|2021-11-24 18:11:30|214209.7|214059.7|214199.6|214049.6|214209.7|214059.7|214198.6|214048.6|8
1637777500000|2021-11-24 18:11:40|214200.5|214050.5|214204.4|214054.4|214204.7|214054.7|214200.5|214050.5|10
1637777510000|2021-11-24 18:11:50|214204.6|214054.6|214155.6|214105.6|214204.6|214106.6|214150|214054.5|10
1637777520000|2021-11-24 18:12:00|214155.5|214105.5|214154.8|214104.8|214158.4|214108.4|214152.7|214102.7|8
1637777530000|2021-11-24 18:12:10|214155|214105|214156.5|214106.5|214156.5|214106.5|214153.7|214103.7|9
1637777540000|2021-11-24 18:12:20|214156.4|214106.4|214152.4|214102.4|214209.7|214106.4|214150.2|214058.4|11
1637777550000|2021-11-24 18:12:30|214151.4|214101.4|214149.1|214099.1|214152.1|214102.1|214149.1|214099.1|7
1637777560000|2021-11-24 18:12:40|214149.9|214099.9|214155.9|214105.9|214210|214113.5|214149.9|214045.9|20
1637777570000|2021-11-24 18:12:50|214200.3|214050.3|214245.4|214095.4|214246.3|214144.9|214158.8|214050.3|20
1637777580000|2021-11-24 18:13:00|214245.3|214095.3|214246.2|214096.2|214246.2|214096.2|214244.8|214094.8|9
1637777590000|2021-11-24 18:13:10|214245.7|214095.7|214244.8|214094.8|214250.7|214100.7|214244.8|214094.8|20
1637777600000|2021-11-24 18:13:20|214245.3|214095.3|214242.1|214092.1|214246.7|214096.7|214239.1|214089.1|20
1637777610000|2021-11-24 18:13:30|214241.1|214091.1|214245.8|214095.8|214248.3|214098.3|214240.8|214090.8|21
1637777620000|2021-11-24 18:13:40|214244.7|214094.7|214245.4|214095.4|214245.6|214095.6|214244.4|214094.4|8
1637777630000|2021-11-24 18:13:50|214245.6|214095.6|214247.4|214097.4|214247.4|214097.4|214245.3|214095.3|15
1637777640000|2021-11-24 18:14:00|214247.7|214097.7|214249.6|214099.6|214253.9|214103.9|214243.6|214093.6|18
1637777650000|2021-11-24 18:14:10|214260.7|214110.7|214271.7|214121.7|214274.7|214124.7|214260.7|214110.7|12
1637777660000|2021-11-24 18:14:20|214270.7|214120.7|214301.1|214151.1|214302.2|214199.2|214244.5|214120.7|19
1637777670000|2021-11-24 18:14:30|214301.2|214151.2|214299.3|214149.3|214301.2|214151.2|214299|214149|14
1637777680000|2021-11-24 18:14:40|214304|214154|214302.9|214152.9|214305.7|214155.7|214302.3|214152.3|10
1637777690000|2021-11-24 18:14:50|214302.7|214152.7|214307.3|214157.3|214307.3|214157.3|214302.7|214152.7|10
1637777700000|2021-11-24 18:15:00|214306.7|214156.7|214302.8|214152.8|214307.2|214157.2|214302.8|214152.8|11
1637777710000|2021-11-24 18:15:10|214303.3|214153.3|214307.1|214157.1|214307.6|214157.6|214302.4|214152.4|9
1637777720000|2021-11-24 18:15:20|214306.7|214156.7|214304.3|214154.3|214309|214159|214303.6|214153.6|14
1637777730000|2021-11-24 18:15:30|214304.5|214154.5|214311.3|214161.3|214313.4|214163.4|214304.1|214154.1|5
1637777740000|2021-11-24 18:15:40|214309.8|214159.8|214304.9|214154.9|214309.8|214159.8|214304.9|214154.9|7
1637777750000|2021-11-24 18:15:50|214303.6|214153.6|214303.4|214153.4|214303.6|214153.6|214300.1|214150.1|6
1637777760000|2021-11-24 18:16:00|214305.3|214155.3|214305.3|214155.3|214306.4|214156.4|214304.1|214154.1|9
1637777770000|2021-11-24 18:16:10|214305|214155|214302.1|214152.1|214309.9|214159.9|214299.3|214149.3|12
1637777780000|2021-11-24 18:16:20|214301.3|214151.3|214307.4|214157.4|214309.5|214159.5|214301.3|214151.3|21
1637777790000|2021-11-24 18:16:30|214305.9|214155.9|214303.5|214153.5|214307.1|214157.1|214303.5|214153.5|21
1637777800000|2021-11-24 18:16:40|214304.1|214154.1|214311.1|214161.1|214328.3|214178.3|214295|214145|24
1637777810000|2021-11-24 18:16:50|214311.2|214161.2|214298.4|214148.4|214311.2|214161.2|214296|214146|29
1637777820000|2021-11-24 18:17:00|214297.4|214147.4|214225|214075|214297.4|214147.4|214220.9|214070.9|30
1637777830000|2021-11-24 18:17:10|214224.2|214074.2|214216.7|214066.7|214224.2|214074.2|214211.6|214061.6|28
1637777840000|2021-11-24 18:17:20|214216.3|214066.3|214161.3|214111.3|214216.8|214111.3|214161.3|214060.6|17
1637777850000|2021-11-24 18:17:30|214208.4|214058.4|214209.4|214059.4|214216.5|214066.5|214205.5|214055.5|21
1637777860000|2021-11-24 18:17:40|214209.2|214059.2|214209.2|214059.2|214211.8|214061.8|214208.6|214058.6|10
1637777870000|2021-11-24 18:17:50|214214.6|214064.6|214211.6|214061.6|214221.4|214071.4|214209.4|214059.4|22
1637777880000|2021-11-24 18:18:00|214211.2|214061.2|214206.5|214056.5|214213|214109.3|214154.4|214056.5|19
1637777890000|2021-11-24 18:18:10|214204.1|214054.1|214200.5|214050.5|214208.9|214058.9|214200.1|214050.1|16
1637777900000|2021-11-24 18:18:20|214200.7|214050.7|214205.4|214055.4|214205.4|214055.4|214199.6|214049.6|9
1637777910000|2021-11-24 18:18:30|214206|214056|214215.2|214065.2|214217.4|214067.4|214205.9|214055.9|16
1637777920000|2021-11-24 18:18:40|214215.5|214065.5|214210|214060|214219.1|214069.1|214205.5|214055.5|22
1637777930000|2021-11-24 18:18:50|214210.9|214060.9|214209.5|214059.5|214223.4|214073.4|214207.5|214057.5|22
1637777940000|2021-11-24 18:19:00|214211.9|214061.9|214213.1|214063.1|214218.7|214068.7|214211.5|214061.5|22
1637777950000|2021-11-24 18:19:10|214213.2|214063.2|214213.3|214063.3|214215.1|214065.1|214207.1|214057.1|24
1637777960000|2021-11-24 18:19:20|214211.2|214061.2|214212.1|214062.1|214213.8|214063.8|214210.9|214060.9|13
1637777970000|2021-11-24 18:19:30|214212.6|214062.6|214214|214064|214215.6|214065.6|214212.6|214062.6|15
1637777980000|2021-11-24 18:19:40|214213.8|214063.8|214216.8|214066.8|214227.8|214077.8|214211|214061|28
1637777990000|2021-11-24 18:19:50|214220.4|214070.4|214216.7|214066.7|214220.6|214070.6|214214.7|214064.7|28
1637778000000|2021-11-24 18:20:00|214222.5|214072.5|214222.3|214072.3|214222.5|214072.5|214217.2|214067.2|19
1637778010000|2021-11-24 18:20:10|214222.4|214072.4|214221.5|214071.5|214222.4|214072.4|214220.3|214070.3|13
1637778020000|2021-11-24 18:20:20|214222.7|214072.7|214223|214073|214223.2|214073.2|214222.6|214072.6|6
1637778030000|2021-11-24 18:20:30|214223.2|214073.2|214220.9|214070.9|214223.2|214073.2|214216.1|214066.1|8
1637778040000|2021-11-24 18:20:40|214221.7|214071.7|214253.6|214103.6|214253.6|214103.6|214219.2|214069.2|16
1637778050000|2021-11-24 18:20:50|214251.9|214101.9|214210.2|214160.2|214259|214160.2|214205.8|214097.8|23
1637778060000|2021-11-24 18:21:00|214208.7|214158.7|214219.3|214069.3|214257.9|214158.7|214208.7|214063|20
1637778070000|2021-11-24 18:21:10|214220.1|214070.1|214161.6|214011.6|214220.1|214073.1|214119.1|214009.6|21
1637778080000|2021-11-24 18:21:20|214161.1|214011.1|214158.8|214008.8|214164.1|214014.1|214158.8|214008.8|15
1637778090000|2021-11-24 18:21:30|214158.4|214008.4|214159.3|214009.3|214163.8|214013.8|214155.7|214005.7|13
1637778100000|2021-11-24 18:21:40|214158.8|214008.8|214166.7|214016.7|214168.7|214018.7|214157.9|214007.9|21
1637778110000|2021-11-24 18:21:50|214165|214015|214165.3|214015.3|214170.8|214020.8|214161.3|214011.3|19
1637778120000|2021-11-24 18:22:00|214165.7|214015.7|214171|214021|214172.3|214022.3|214162.6|214012.6|21
1637778130000|2021-11-24 18:22:10|214169.7|214019.7|214199|214049|214208.3|214058.3|214165.6|214015.6|20
1637778140000|2021-11-24 18:22:20|214199.4|214049.4|214198.9|214048.9|214204.4|214054.4|214197.9|214047.9|12
1637778150000|2021-11-24 18:22:30|214199.1|214049.1|214202.5|214052.5|214202.5|214052.5|214199.1|214049.1|11
1637778160000|2021-11-24 18:22:40|214202.4|214052.4|214200.3|214050.3|214202.8|214052.8|214197.1|214047.1|10
1637778170000|2021-11-24 18:22:50|214198.9|214048.9|214200.4|214050.4|214200.7|214050.7|214197.4|214047.4|7
1637778180000|2021-11-24 18:23:00|214201.1|214051.1|214208.3|214058.3|214209.1|214059.1|214194.7|214044.7|16
1637778190000|2021-11-24 18:23:10|214209|214059|214201.7|214051.7|214209|214059|214199.1|214049.1|20
1637778200000|2021-11-24 18:23:20|214202|214052|214204.7|214054.7|214205.5|214055.5|214201|214051|15
1637778210000|2021-11-24 18:23:30|214206.9|214056.9|214205.8|214055.8|214206.9|214056.9|214204|214054|20
1637778220000|2021-11-24 18:23:40|214205.9|214055.9|214204|214054|214208.4|214058.4|214202.1|214052.1|19
1637778230000|2021-11-24 18:23:50|214206.3|214056.3|214210.2|214060.2|214211.2|214061.2|214205.1|214055.1|23
1637778240000|2021-11-24 18:24:00|214206.8|214056.8|214204.1|214054.1|214213|214063|214200.7|214050.7|23
1637778250000|2021-11-24 18:24:10|214204.7|214054.7|214200.6|214050.6|214205.3|214105.2|214152.9|214046|25
1637778260000|2021-11-24 18:24:20|214200.3|214050.3|214196.2|214046.2|214203.8|214053.8|214195.1|214045.1|12
1637778270000|2021-11-24 18:24:30|214198.5|214048.5|214197.8|214047.8|214204.2|214054.2|214197.8|214047.8|16
1637778280000|2021-11-24 18:24:40|214201.9|214051.9|214200.9|214050.9|214208.8|214058.8|214198.9|214048.9|24
1637778290000|2021-11-24 18:24:50|214200.8|214050.8|214160.1|214110.1|214209.4|214110.1|214159|214047.9|17
1637778300000|2021-11-24 18:25:00|214203.6|214053.6|214240.6|214090.6|214240.6|214107.7|214157.7|214053.6|23
1637778310000|2021-11-24 18:25:10|214243.9|214093.9|214243.4|214093.4|214256.7|214156.3|214206.3|214089.9|25
1637778320000|2021-11-24 18:25:20|214245.5|214095.5|214245.7|214095.7|214252.9|214102.9|214238.3|214088.3|18
1637778330000|2021-11-24 18:25:30|214245.2|214095.2|214245.1|214095.1|214248.9|214098.9|214237.9|214087.9|18
1637778340000|2021-11-24 18:25:40|214244.5|214094.5|214246.8|214096.8|214247.6|214097.6|214241.3|214091.3|15
1637778350000|2021-11-24 18:25:50|214249|214099|214254.3|214104.3|214263.1|214113.1|214244.3|214094.3|19
1637778360000|2021-11-24 18:26:00|214257.3|214107.3|214257.3|214107.3|214259.8|214109.8|214256.2|214106.2|8
1637778370000|2021-11-24 18:26:10|214258.3|214108.3|214258.9|214108.9|214259.6|214109.6|214256.7|214106.7|13
1637778380000|2021-11-24 18:26:20|214259.1|214109.1|214259.7|214109.7|214261.2|214111.2|214258.4|214108.4|10
1637778390000|2021-11-24 18:26:30|214260.5|214110.5|214266.6|214116.6|214266.6|214158|214207.2|214104.9|19
1637778400000|2021-11-24 18:26:40|214269.8|214119.8|214137.9|214087.9|214269.9|214167.7|214137.9|214087.9|23
1637778410000|2021-11-24 18:26:50|214124.8|214074.8|214171.4|214021.4|214174.2|214074.8|214124.8|214017.9|27
1637778420000|2021-11-24 18:27:00|214173.7|214023.7|214174.1|214024.1|214175.4|214025.4|214172.3|214022.3|14
1637778430000|2021-11-24 18:27:10|214175.1|214025.1|214202.5|214052.5|214204.5|214054.5|214170.1|214020.1|18
1637778440000|2021-11-24 18:27:20|214202.9|214052.9|214203.4|214053.4|214205.5|214055.5|214201.3|214051.3|22
1637778450000|2021-11-24 18:27:30|214201.9|214051.9|214203.6|214053.6|214206.7|214056.7|214200|214050|16
1637778460000|2021-11-24 18:27:40|214204.8|214054.8|214203.4|214053.4|214206.5|214056.5|214203.3|214053.3|15
1637778470000|2021-11-24 18:27:50|214200|214050|214204.2|214054.2|214204.2|214054.2|214200|214050|13
1637778480000|2021-11-24 18:28:00|214204.1|214054.1|214206.6|214056.6|214207.6|214057.6|214203.9|214053.9|14
1637778490000|2021-11-24 18:28:10|214206|214056|214200.8|214050.8|214206|214056|214198.8|214048.8|15
1637778500000|2021-11-24 18:28:20|214210.9|214060.9|214204.2|214054.2|214210.9|214060.9|214204.2|214054.2|11
1637778510000|2021-11-24 18:28:30|214204.7|214054.7|214205.2|214055.2|214205.3|214055.3|214204.3|214054.3|8
1637778520000|2021-11-24 18:28:40|214208.3|214058.3|214213.1|214063.1|214215.2|214065.2|214206.7|214056.7|17
1637778530000|2021-11-24 18:28:50|214213.2|214063.2|214261.5|214111.5|214261.5|214142|214189.3|214063.2|27
1637778540000|2021-11-24 18:29:00|214260.8|214110.8|214257.4|214107.4|214262.4|214112.4|214255.9|214105.9|16
1637778550000|2021-11-24 18:29:10|214261|214111|214271.1|214121.1|214271.1|214121.1|214258.4|214108.4|18
1637778560000|2021-11-24 18:29:20|214267.5|214117.5|214295.5|214145.5|214299.5|214195.3|214242.2|214112|23
1637778570000|2021-11-24 18:29:30|214298.9|214148.9|214253.1|214103.1|214299.5|214199|214232|214098.4|22
1637778580000|2021-11-24 18:29:40|214252.9|214102.9|214249.3|214099.3|214254.4|214104.4|214247.9|214097.9|17
1637778590000|2021-11-24 18:29:50|214251.1|214101.1|214247.3|214097.3|214251.1|214151.8|214200.9|214097.3|13
1637778600000|2021-11-24 18:30:00|214247|214097|214289.6|214139.6|214299.6|214149.6|214197.1|214092|28
1637778610000|2021-11-24 18:30:10|214292.5|214142.5|214242.8|214092.8|214297.8|214193.3|214200.3|214089.3|27
1637778620000|2021-11-24 18:30:20|214247.5|214097.5|214259.1|214109.1|214264.5|214114.5|214242|214092|23
1637778630000|2021-11-24 18:30:30|214260.4|214110.4|214297.4|214147.4|214300.4|214198|214247|214108|12
1637778640000|2021-11-24 18:30:40|214289.6|214139.6|214243.7|214193.7|214294.5|214195.1|214243.7|214139.6|19
1637778650000|2021-11-24 18:30:50|214292.8|214142.8|214262.1|214112.1|214297|214196.1|214245.3|214108.3|22
1637778660000|2021-11-24 18:31:00|214262.2|214112.2|214225.5|214075.5|214286.6|214136.6|214202.1|214052.1|29
1637778670000|2021-11-24 18:31:10|214210.3|214060.3|214286.5|214136.5|214292.6|214142.6|214210.3|214060.3|33
1637778680000|2021-11-24 18:31:20|214287.3|214137.3|214286.6|214136.6|214288.9|214186.3|214230.7|214132.6|28
1637778690000|2021-11-24 18:31:30|214285.8|214135.8|214285|214135|214290.4|214188|214237.3|214131.8|23
1637778700000|2021-11-24 18:31:40|214284.6|214134.6|214297|214147|214298.1|214148.1|214274.6|214124.6|25
1637778710000|2021-11-24 18:31:50|214295.8|214145.8|214294.6|214144.6|214299.7|214149.7|214292.4|214142.4|17
1637778720000|2021-11-24 18:32:00|214295.6|214145.6|214288.2|214138.2|214295.9|214145.9|214285|214135|27
1637778730000|2021-11-24 18:32:10|214276.9|214126.9|214289.5|214139.5|214292.6|214142.6|214276.9|214126.9|12
1637778740000|2021-11-24 18:32:20|214288.9|214138.9|214283.5|214133.5|214288.9|214138.9|214282.3|214132.3|23
1637778750000|2021-11-24 18:32:30|214288.7|214138.7|214245.2|214095.2|214288.7|214138.7|214242.3|214092.3|20
1637778760000|2021-11-24 18:32:40|214241.6|214091.6|214244.3|214094.3|214248.8|214098.8|214241.6|214091.6|18
1637778770000|2021-11-24 18:32:50|214244.2|214094.2|214211|214061|214244.8|214094.8|214211|214061|13
1637778780000|2021-11-24 18:33:00|214208.7|214058.7|214209.3|214059.3|214216.7|214066.7|214202.8|214052.8|17
1637778790000|2021-11-24 18:33:10|214205|214055|214208.2|214058.2|214209|214059|214204|214054|16
1637778800000|2021-11-24 18:33:20|214207.6|214057.6|214207|214057|214209.9|214059.9|214206.5|214056.5|16
1637778810000|2021-11-24 18:33:30|214207.6|214057.6|214206.5|214056.5|214208.9|214058.9|214205.4|214055.4|23
1637778820000|2021-11-24 18:33:40|214205.7|214055.7|214211.6|214061.6|214214.3|214064.3|214204.8|214054.8|22
1637778830000|2021-11-24 18:33:50|214210.5|214060.5|214156.4|214006.4|214210.9|214060.9|214148.5|213998.5|26
1637778840000|2021-11-24 18:34:00|214154.5|214004.5|214147.7|213997.7|214155.4|214005.4|214146.6|213996.6|15
1637778850000|2021-11-24 18:34:10|214146.7|213996.7|214150.4|214000.4|214153.2|214003.2|214146.7|213996.7|13
1637778860000|2021-11-24 18:34:20|214150.3|214000.3|214148.8|213998.8|214152|214002|214147.9|213997.9|9
1637778870000|2021-11-24 18:34:30|214148.2|213998.2|214144.5|213994.5|214150.5|214000.5|214144|213994|13
1637778880000|2021-11-24 18:34:40|214145.7|213995.7|214146.8|213996.8|214148.8|213998.8|214141.5|213991.5|25
1637778890000|2021-11-24 18:34:50|214145.1|213995.1|214149.4|213999.4|214149.7|213999.7|214142.9|213992.9|11
1637778900000|2021-11-24 18:35:00|214143.6|213993.6|214150.2|214000.2|214154|214004|214143.6|213993.6|16
1637778910000|2021-11-24 18:35:10|214151.3|214001.3|214148.3|213998.3|214151.3|214001.3|214146.7|213996.7|15
1637778920000|2021-11-24 18:35:20|214146.9|213996.9|214154.1|214004.1|214155.4|214005.4|214144.2|213994.2|12
1637778930000|2021-11-24 18:35:30|214151.6|214001.6|214156.8|214006.8|214156.8|214055|214104.6|213994|12
1637778940000|2021-11-24 18:35:40|214155.6|214005.6|214153.3|214003.3|214155.6|214005.6|214152.4|214002.4|5
1637778950000|2021-11-24 18:35:50|214151.6|214001.6|214145.6|213995.6|214153.1|214003.1|214145.6|213995.6|12
1637778960000|2021-11-24 18:36:00|214148|213998|214148.8|213998.8|214149.9|213999.9|214146.6|213996.6|22
1637778970000|2021-11-24 18:36:10|214148.6|213998.6|214150.4|214000.4|214151.8|214001.8|214145.6|213995.6|22
1637778980000|2021-11-24 18:36:20|214148.1|213998.1|214157.5|214007.5|214160.6|214010.6|214147.2|213997.2|17
1637778990000|2021-11-24 18:36:30|214157.9|214007.9|214160|214010|214161.4|214063.4|214108.1|214007.9|12
1637779000000|2021-11-24 18:36:40|214160.7|214010.7|214161.7|214011.7|214162.2|214012.2|214159.5|214009.5|9
1637779010000|2021-11-24 18:36:50|214162.1|214012.1|214160.6|214010.6|214162.1|214012.1|214157.7|214007.7|11
1637779020000|2021-11-24 18:37:00|214160.5|214010.5|214168.5|214018.5|214171.9|214021.9|214160.5|214010.5|26
1637779030000|2021-11-24 18:37:10|214169.4|214019.4|214214.3|214064.3|214222.5|214072.5|214168.9|214018.9|20
1637779040000|2021-11-24 18:37:20|214214.1|214064.1|214211.4|214061.4|214216.1|214066.1|214206.6|214056.6|18
1637779050000|2021-11-24 18:37:30|214211.1|214061.1|214219.7|214069.7|214224.7|214074.7|214211.1|214061.1|24
1637779060000|2021-11-24 18:37:40|214219|214069|214179.7|214029.7|214219.5|214069.5|214179.7|214029.7|20
1637779070000|2021-11-24 18:37:50|214181.6|214031.6|214190|214040|214190.1|214040.1|214181.6|214031.6|13
1637779080000|2021-11-24 18:38:00|214199.5|214049.5|214184.9|214034.9|214199.5|214049.5|214184.1|214034.1|23
1637779090000|2021-11-24 18:38:10|214184.7|214034.7|214188.7|214038.7|214188.7|214038.7|214182.2|214032.2|14
1637779100000|2021-11-24 18:38:20|214188.6|214038.6|214189|214039|214196|214096.2|214143.7|214034.7|14
1637779110000|2021-11-24 18:38:30|214191.2|214041.2|214175.8|214025.8|214191.2|214041.2|214172.7|214022.7|23
1637779120000|2021-11-24 18:38:40|214178|214028|214179.7|214029.7|214180|214030|214177.9|214027.9|23
1637779130000|2021-11-24 18:38:50|214178.7|214028.7|214166.4|214016.4|214179.4|214069.7|214119.7|214016.4|13
1637779140000|2021-11-24 18:39:00|214169.9|214019.9|214177.8|214027.8|214178.9|214028.9|214167.7|214017.7|14
1637779150000|2021-11-24 18:39:10|214177.4|214027.4|214173.7|214023.7|214177.4|214027.4|214170.9|214020.9|9
1637779160000|2021-11-24 18:39:20|214174.8|214024.8|214168|214018|214178.3|214028.3|214164.4|214014.4|13
1637779170000|2021-11-24 18:39:30|214168.7|214018.7|214173.9|214023.9|214179.4|214029.4|214167.3|214017.3|18
1637779180000|2021-11-24 18:39:40|214176|214026|214093.3|213943.3|214176|214026|214090.7|213940.7|18
1637779190000|2021-11-24 18:39:50|214092.5|213942.5|214075.9|213925.9|214095.1|213977.1|214027.1|213921.7|28
1637779200000|2021-11-24 18:40:00|214076.1|213926.1|214079.3|213929.3|214080.7|213930.7|214072.4|213922.4|20
1637779210000|2021-11-24 18:40:10|214079.7|213929.7|214013.9|213863.9|214080.2|213930.2|214012.4|213862.4|23
1637779220000|2021-11-24 18:40:20|214012|213862|213979.3|213829.3|214014.6|213864.6|213966.2|213816.2|32
1637779230000|2021-11-24 18:40:30|213973.7|213823.7|213967.1|213817.1|213978.2|213828.2|213964.3|213814.3|25
1637779240000|2021-11-24 18:40:40|213972.5|213822.5|213975.4|213825.4|213975.4|213825.4|213967|213817|12
1637779250000|2021-11-24 18:40:50|213978.7|213828.7|213971.7|213821.7|213978.7|213828.7|213967.8|213817.8|16
1637779260000|2021-11-24 18:41:00|213976.2|213826.2|213972.8|213822.8|213977|213827|213968.6|213818.6|26
1637779270000|2021-11-24 18:41:10|213968.2|213818.2|213977.4|213827.4|213979.8|213829.8|213968.2|213818.2|17
1637779280000|2021-11-24 18:41:20|213977.8|213827.8|214036.1|213886.1|214040.9|213890.9|213968|213818|20
1637779290000|2021-11-24 18:41:30|214063.6|213913.6|214066.3|213916.3|214071.1|213921.1|214063.6|213913.6|12
1637779300000|2021-11-24 18:41:40|214068.2|213918.2|214068.2|213918.2|214070|213920|214066.6|213916.6|18
1637779310000|2021-11-24 18:41:50|214066.7|213916.7|214076|213926|214079|213929|214066.7|213916.7|19
1637779320000|2021-11-24 18:42:00|214076.7|213926.7|214077.1|213927.1|214084.5|213934.5|214076.7|213926.7|18
1637779330000|2021-11-24 18:42:10|214080.1|213930.1|214071.6|213921.6|214082.2|213971.8|214021.8|213920.4|20
1637779340000|2021-11-24 18:42:20|214071.5|213921.5|214073.2|213923.2|214074.5|213924.5|214071.4|213921.4|15
1637779350000|2021-11-24 18:42:30|214073.5|213923.5|214119.6|213969.6|214122.3|213972.3|214071.2|213921.2|16
1637779360000|2021-11-24 18:42:40|214119.3|213969.3|214116.5|213966.5|214126.3|213976.3|214116.5|213966.5|12
1637779370000|2021-11-24 18:42:50|214116.6|213966.6|214120.9|213970.9|214122.5|213972.5|214116.6|213966.6|11
1637779380000|2021-11-24 18:43:00|214121|213971|214126.2|213976.2|214126.7|213976.7|214121|213971|14
1637779390000|2021-11-24 18:43:10|214126.4|213976.4|214153.6|214003.6|214153.6|214003.6|214124.7|213974.7|11
1637779400000|2021-11-24 18:43:20|214153|214003|214160.7|214010.7|214160.7|214010.7|214150.8|214000.8|16
1637779410000|2021-11-24 18:43:30|214160.1|214010.1|214156.1|214006.1|214195.4|214073.6|214104.5|214004.7|22
1637779420000|2021-11-24 18:43:40|214155.2|214005.2|214155.2|214005.2|214157.2|214007.2|214155.1|214005.1|10
1637779430000|2021-11-24 18:43:50|214155.1|214005.1|214157.6|214007.6|214166.1|214065.1|214108.5|214003|11
1637779440000|2021-11-24 18:44:00|214158.3|214008.3|214164.4|214014.4|214167.2|214017.2|214155.8|214005.8|12
1637779450000|2021-11-24 18:44:10|214166.5|214016.5|214164.7|214014.7|214166.5|214016.5|214162.4|214012.4|11
1637779460000|2021-11-24 18:44:20|214164|214014|214163.8|214013.8|214164|214014|214162.3|214012.3|7
1637779470000|2021-11-24 18:44:30|214166.2|214016.2|214112.9|214062.9|214169.2|214063.8|214112.9|214009.3|15
1637779480000|2021-11-24 18:44:40|214112.4|214062.4|214163.3|214013.3|214167|214063.7|214112.4|214013.3|12
1637779490000|2021-11-24 18:44:50|214161.9|214011.9|214161.2|214011.2|214166.6|214016.6|214159.5|214009.5|15
1637779500000|2021-11-24 18:45:00|214113.5|214063.5|214164.4|214014.4|214168.6|214072.7|214113.3|214013.3|14
1637779510000|2021-11-24 18:45:10|214115.3|214065.3|214172.8|214022.8|214176.5|214082.9|214113.5|214011.1|22
1637779520000|2021-11-24 18:45:20|214173.8|214023.8|214167.5|214017.5|214174.2|214024.2|214166.4|214016.4|24
1637779530000|2021-11-24 18:45:30|214169.7|214019.7|214167.6|214017.6|214170.2|214020.2|214167.5|214017.5|11
1637779540000|2021-11-24 18:45:40|214168.6|214018.6|214166.8|214016.8|214171.4|214021.4|214166.8|214016.8|7
1637779550000|2021-11-24 18:45:50|214114.9|214064.9|214160.2|214010.2|214165|214064.9|214114.9|214005.4|16
1637779560000|2021-11-24 18:46:00|214162.7|214012.7|214162.6|214012.6|214169.2|214019.2|214161.9|214011.9|15
1637779570000|2021-11-24 18:46:10|214167.5|214017.5|214170.3|214020.3|214172.1|214022.1|214165.7|214015.7|12
1637779580000|2021-11-24 18:46:20|214170|214020|214167|214017|214170|214020|214167|214017|4
1637779590000|2021-11-24 18:46:30|214167.8|214017.8|214167.8|214017.8|214169.8|214019.8|214167.8|214017.8|6
1637779600000|2021-11-24 18:46:40|214163|214013|214164.6|214014.6|214165.4|214062.3|214112.3|214011.2|10
1637779610000|2021-11-24 18:46:50|214164.1|214014.1|214104.9|213954.9|214164.1|214014.1|214104.9|213954.9|14
1637779620000|2021-11-24 18:47:00|214107.2|213957.2|214109.9|213959.9|214113.1|213963.1|214100.7|213950.7|21
1637779630000|2021-11-24 18:47:10|214110|213960|214108.2|213958.2|214110.6|213960.6|214107.3|213957.3|13
1637779640000|2021-11-24 18:47:20|214108.8|213958.8|214104.3|213954.3|214108.8|213958.8|214104.3|213954.3|13
1637779650000|2021-11-24 18:47:30|214104.6|213954.6|214104|213954|214105.6|213955.6|214104|213954|9
1637779660000|2021-11-24 18:47:40|214104.2|213954.2|214108.4|213958.4|214108.7|213958.7|214104.2|213954.2|8
1637779670000|2021-11-24 18:47:50|214109.3|213959.3|214116.3|213966.3|214121.6|213971.6|214109.3|213959.3|23
1637779680000|2021-11-24 18:48:00|214117.3|213967.3|214104.9|213954.9|214120.3|214005.1|214055.1|213950.4|18
1637779690000|2021-11-24 18:48:10|214103.4|213953.4|214100.2|213950.2|214104.2|214004.6|214049.4|213950.1|18
1637779700000|2021-11-24 18:48:20|214100.5|213950.5|214069.1|213919.1|214100.5|213950.5|214063.5|213913.5|21
1637779710000|2021-11-24 18:48:30|214067.2|213917.2|214061.7|213911.7|214069|213919|214059.5|213909.5|18
1637779720000|2021-11-24 18:48:40|214062.4|213912.4|214017.7|213867.7|214062.4|213912.4|214017.5|213867.5|18
1637779730000|2021-11-24 18:48:50|214017.9|213867.9|213968.3|213818.3|214018.4|213868.4|213965.4|213815.4|21
1637779740000|2021-11-24 18:49:00|213967.1|213817.1|213967.4|213817.4|213968.6|213818.6|213965.9|213815.9|13
1637779750000|2021-11-24 18:49:10|213967.5|213817.5|213971|213821|213972|213822|213967.5|213817.5|18
1637779760000|2021-11-24 18:49:20|213970.8|213820.8|213973.4|213823.4|213975|213825|213970.7|213820.7|17
1637779770000|2021-11-24 18:49:30|213974.1|213824.1|213974.6|213824.6|213977.2|213827.2|213970.7|213820.7|12
1637779780000|2021-11-24 18:49:40|213973.2|213823.2|213973.3|213823.3|213976|213826|213972.1|213822.1|15
1637779790000|2021-11-24 18:49:50|213973.2|213823.2|213977.3|213827.3|213979.2|213829.2|213972.4|213822.4|15
1637779800000|2021-11-24 18:50:00|213977.8|213827.8|213978|213828|213979.6|213829.6|213976.8|213826.8|12
1637779810000|2021-11-24 18:50:10|213961.5|213811.5|213957.2|213807.2|213963|213813|213953.2|213803.2|25
1637779820000|2021-11-24 18:50:20|213957.8|213807.8|213962.2|213812.2|213970.8|213820.8|213957.8|213807.8|18
1637779830000|2021-11-24 18:50:30|213972.4|213822.4|213948.7|213798.7|213972.4|213822.4|213933.3|213783.3|25
1637779840000|2021-11-24 18:50:40|213943.9|213793.9|213947.4|213797.4|213950.5|213800.5|213943.9|213793.9|14
1637779850000|2021-11-24 18:50:50|213945.1|213795.1|213944.1|213794.1|213950.5|213800.5|213935.4|213785.4|12
1637779860000|2021-11-24 18:51:00|213943.8|213793.8|213963.3|213813.3|213968.1|213818.1|213940.5|213790.5|18
1637779870000|2021-11-24 18:51:10|213960.8|213810.8|213963.8|213813.8|213967.3|213817.3|213960.8|213810.8|16
1637779880000|2021-11-24 18:51:20|213964|213814|213966.1|213816.1|213967|213817|213963.9|213813.9|14
1637779890000|2021-11-24 18:51:30|213966.6|213816.6|213965.5|213815.5|213967.8|213817.8|213964.3|213814.3|14
1637779900000|2021-11-24 18:51:40|213965.6|213815.6|213974.5|213824.5|213974.5|213870.5|213879.7|213787.8|28
1637779910000|2021-11-24 18:51:50|213969.2|213819.2|213966.6|213816.6|213972.9|213822.9|213964.3|213814.3|23
1637779920000|2021-11-24 18:52:00|213966.4|213816.4|213966.7|213816.7|213981.9|213866.2|213914.2|213815|19
1637779930000|2021-11-24 18:52:10|213971.3|213821.3|213963.3|213813.3|213975.2|213825.2|213962.6|213812.6|15
1637779940000|2021-11-24 18:52:20|213963.5|213813.5|213966|213816|213966|213816|213963.5|213813.5|8
1637779950000|2021-11-24 18:52:30|213966.6|213816.6|213972.6|213822.6|213989.1|213839.1|213962.5|213812.5|16
1637779960000|2021-11-24 18:52:40|213979.4|213829.4|213975.1|213825.1|213979.4|213829.4|213974.5|213824.5|14
1637779970000|2021-11-24 18:52:50|213976.7|213826.7|214035.3|213885.3|214035.3|213885.3|213972|213822|18
1637779980000|2021-11-24 18:53:00|214032.2|213882.2|214036.9|213886.9|214037.7|213887.7|214029.4|213879.4|24
1637779990000|2021-11-24 18:53:10|214036.7|213886.7|214036.8|213886.8|214043.9|213943.6|213993.6|213881.7|23
1637780000000|2021-11-24 18:53:20|214029.1|213879.1|214074.6|213924.6|214077.9|213927.9|214029.1|213879.1|27
1637780010000|2021-11-24 18:53:30|214074.5|213924.5|214020|213970|214075|213970|214020|213912.3|23
1637780020000|2021-11-24 18:53:40|214013.3|213963.3|214010.2|213960.2|214052.6|213966.9|214007.1|213901.2|17
1637780030000|2021-11-24 18:53:50|214011.2|213961.2|214058.1|213908.1|214058.2|213968|214004.9|213904.2|24
1637780040000|2021-11-24 18:54:00|214060.6|213910.6|214020.8|213970.8|214061.6|213971|214008.5|213910.3|14
1637780050000|2021-11-24 18:54:10|214021.2|213971.2|214069.9|213919.9|214085.8|213976|214014|213916.3|21
1637780060000|2021-11-24 18:54:20|214071.5|213921.5|214017.9|213967.9|214073.7|213971.2|214016|213918.3|15
1637780070000|2021-11-24 18:54:30|214017.5|213967.5|214027.7|213877.7|214032.1|213967.5|213981|213858.1|29
1637780080000|2021-11-24 18:54:40|214026.1|213876.1|214023.2|213873.2|214031.6|213923.3|213972.6|213864.4|18
1637780090000|2021-11-24 18:54:50|214021.9|213871.9|214047.4|213897.4|214047.4|213945.3|213977.3|213856.4|16
1637780100000|2021-11-24 18:55:00|214046.1|213896.1|214024.6|213874.6|214047.7|213897.7|214021.4|213871.4|16
1637780110000|2021-11-24 18:55:10|214029.8|213879.8|214038.8|213888.8|214038.8|213933.8|213973|213871|23
1637780120000|2021-11-24 18:55:20|214044.9|213894.9|214076.9|213926.9|214079.4|213939.7|213989.7|213894.9|25
1637780130000|2021-11-24 18:55:30|214076.6|213926.6|214072.7|213922.7|214076.8|213926.8|214070.3|213920.3|20
1637780140000|2021-11-24 18:55:40|214072.6|213922.6|214080.3|213930.3|214080.6|213973.9|214023.6|213922.4|19
1637780150000|2021-11-24 18:55:50|214078.1|213928.1|214080.4|213930.4|214080.4|213930.4|214078.1|213928.1|8
1637780160000|2021-11-24 18:56:00|214080.5|213930.5|214091.5|213941.5|214092.7|213980.9|214030.9|213930.5|13
1637780170000|2021-11-24 18:56:10|214093.7|213943.7|214087.6|213937.6|214093.7|213943.7|214084.6|213934.6|15
1637780180000|2021-11-24 18:56:20|214087.7|213937.7|214089.4|213939.4|214093|213943|214085.5|213935.5|19
1637780190000|2021-11-24 18:56:30|214088.1|213938.1|214083|213933|214090.3|213940.3|214083|213933|11
1637780200000|2021-11-24 18:56:40|214085.8|213935.8|214090.5|213940.5|214090.5|213940.5|214080.5|213930.5|12
1637780210000|2021-11-24 18:56:50|214090.9|213940.9|214089.9|213939.9|214092|213942|214088.6|213938.6|9
1637780220000|2021-11-24 18:57:00|214090.8|213940.8|214073.3|213923.3|214091.9|213941.9|214046.4|213896.4|24
1637780230000|2021-11-24 18:57:10|214075.4|213925.4|214070.9|213920.9|214081.2|213931.2|214067.8|213917.8|21
1637780240000|2021-11-24 18:57:20|214070.5|213920.5|214056.8|213906.8|214070.8|213920.8|214048.8|213898.8|23
1637780250000|2021-11-24 18:57:30|214054.7|213904.7|214061.1|213911.1|214062.9|213912.9|214054.7|213904.7|14
1637780260000|2021-11-24 18:57:40|214056.4|213906.4|214061.7|213911.7|214065.5|213915.5|214055.7|213905.7|12
1637780270000|2021-11-24 18:57:50|214056|213906|214070.4|213920.4|214088.2|213938.2|214052.2|213902.2|31
1637780280000|2021-11-24 18:58:00|214069.6|213919.6|214084.6|213934.6|214087.1|213937.1|214069.6|213919.6|21
1637780290000|2021-11-24 18:58:10|214083.7|213933.7|214077|213927|214090.6|213940.6|214076.3|213926.3|22
1637780300000|2021-11-24 18:58:20|214076.3|213926.3|214089.9|213939.9|214092.8|213942.8|214076.3|213926.3|16
1637780310000|2021-11-24 18:58:30|214095.1|213945.1|214075.8|213925.8|214095.1|213945.1|214071.1|213921.1|21
1637780320000|2021-11-24 18:58:40|214074.7|213924.7|214084.7|213934.7|214084.7|213934.7|214069.6|213919.6|20
1637780330000|2021-11-24 18:58:50|214083.5|213933.5|214107.5|213957.5|214117.6|213967.6|214082.6|213932.6|27
1637780340000|2021-11-24 18:59:00|214106.1|213956.1|214116.7|213966.7|214135.7|214000|214050|213956.1|31
1637780350000|2021-11-24 18:59:10|214116.6|213966.6|214131.2|213981.2|214133.6|213983.6|214116.6|213966.6|16
1637780360000|2021-11-24 18:59:20|214131.5|213981.5|214142.6|213992.6|214142.6|213992.6|214121.3|213971.3|18
1637780370000|2021-11-24 18:59:30|214129|213979|214102|214052|214157|214052|214102|213958.8|34
1637780380000|2021-11-24 18:59:40|214154.7|214004.7|214248.3|214098.3|214251.5|214101.5|214153.2|214003.2|32
1637780390000|2021-11-24 18:59:50|214250|214100|214280.5|214130.5|214285.4|214135.4|214250|214100|29
1637780400000|2021-11-24 19:00:00|214278.7|214128.7|214371.2|214091.8|214395.1|214177.2|214265.9|214076.1|28
1637780410000|2021-11-24 19:00:10|214368.2|214080.5|214308.5|214158.5|214368.2|214158.6|214293.1|214080.5|16
1637780420000|2021-11-24 19:00:20|214303.7|214153.7|214186.9|214036.9|214318.6|214168.6|214179.6|214029.6|39
1637780430000|2021-11-24 19:00:30|214187.1|214037.1|214126.2|213976.2|214187.1|214037.1|214090.2|213940.2|34
1637780440000|2021-11-24 19:00:40|214126|213976|214222.3|214072.3|214222.3|214072.3|214122.8|213972.8|36
1637780450000|2021-11-24 19:00:50|214219.1|214069.1|214183.6|214033.6|214219.7|214069.7|214178.2|214028.2|28
1637780460000|2021-11-24 19:01:00|214191.3|214041.3|214176.1|214026.1|214191.3|214041.3|214168.3|214018.3|32
1637780470000|2021-11-24 19:01:10|214174.9|214024.9|214162.7|214012.7|214177.7|214027.7|214152.2|214002.2|29
1637780480000|2021-11-24 19:01:20|214160.8|214010.8|214185.8|214035.8|214204.9|214054.9|214155.9|214005.9|32
1637780490000|2021-11-24 19:01:30|214182|214032|214170.1|214020.1|214182|214032|214142.1|213992.1|30
1637780500000|2021-11-24 19:01:40|214169.9|214019.9|214174.6|214024.6|214183.6|214033.6|214167|214017|21
1637780510000|2021-11-24 19:01:50|214180.2|214030.2|214211.7|214061.7|214216.5|214066.5|214169.9|214019.9|38
1637780520000|2021-11-24 19:02:00|214212.7|214062.7|214239|214089|214242.2|214092.2|214207.1|214057.1|36
1637780530000|2021-11-24 19:02:10|214236.5|214086.5|214261.9|214111.9|214263.6|214113.6|214231.4|214081.4|31
1637780540000|2021-11-24 19:02:20|214262.7|214112.7|214184.8|214034.8|214262.7|214112.7|214151.1|214001.1|35
1637780550000|2021-11-24 19:02:30|214177.9|214027.9|214184.9|214034.9|214184.9|214034.9|214156.8|214006.8|32
1637780560000|2021-11-24 19:02:40|214185.7|214035.7|214265.3|214115.3|214265.3|214115.3|214185.7|214035.7|36
1637780570000|2021-11-24 19:02:50|214272.4|214122.4|214256.2|214106.2|214272.4|214122.4|214252.4|214102.4|31
1637780580000|2021-11-24 19:03:00|214255.8|214105.8|214248.2|214098.2|214257.5|214107.5|214232.9|214082.9|30
1637780590000|2021-11-24 19:03:10|214248|214098|214189.5|214039.5|214248|214098|214173.6|214023.6|36
1637780600000|2021-11-24 19:03:20|214184|214034|214208.1|214058.1|214217.5|214067.5|214178.4|214028.4|36
1637780610000|2021-11-24 19:03:30|214206.6|214056.6|214209.1|214059.1|214210.5|214060.5|214199.5|214049.5|32
1637780620000|2021-11-24 19:03:40|214211.2|214061.2|214280.9|214130.9|214281.1|214131.1|214207.1|214057.1|29
1637780630000|2021-11-24 19:03:50|214284.9|214134.9|214309.5|214159.5|214310.8|214160.8|214283.5|214133.5|18
1637780640000|2021-11-24 19:04:00|214309.2|214159.2|214211.2|214061.2|214310.4|214160.4|214209|214059|34
1637780650000|2021-11-24 19:04:10|214210.6|214060.6|214230.3|214080.3|214235.7|214085.7|214206.6|214056.6|31
1637780660000|2021-11-24 19:04:20|214220.5|214070.5|214202.8|214052.8|214224.5|214074.5|214199.7|214049.7|37
1637780670000|2021-11-24 19:04:30|214202.3|214052.3|214120.5|213970.5|214202.3|214052.3|214117.7|213967.7|38
1637780680000|2021-11-24 19:04:40|214146.3|213996.3|214164.1|214014.1|214164.2|214014.2|214134.5|213984.5|34
1637780690000|2021-11-24 19:04:50|214163.3|214013.3|214163.1|214013.1|214168.9|214018.9|214154.6|214004.6|25
1637780700000|2021-11-24 19:05:00|214165.3|214015.3|214155.9|214005.9|214173.9|214023.9|214152.3|214002.3|22
1637780710000|2021-11-24 19:05:10|214155.5|214005.5|214162.2|214012.2|214170.2|214020.2|214155.5|214005.5|28
1637780720000|2021-11-24 19:05:20|214159.5|214009.5|214205.4|214055.4|214213.1|214063.1|214159.3|214009.3|27
1637780730000|2021-11-24 19:05:30|214205.9|214055.9|214214.5|214064.5|214223.2|214073.2|214201|214051|30
1637780740000|2021-11-24 19:05:40|214213.8|214063.8|214247.5|214097.5|214247.5|214097.5|214205.5|214055.5|29
1637780750000|2021-11-24 19:05:50|214260.5|214110.5|214281.2|214131.2|214284.7|214134.7|214260.5|214110.5|29
1637780760000|2021-11-24 19:06:00|214284.4|214134.4|214255.9|214105.9|214287.6|214137.6|214233.5|214083.5|32
1637780770000|2021-11-24 19:06:10|214254.7|214104.7|214259.7|214109.7|214267.4|214117.4|214251.6|214101.6|31
1637780780000|2021-11-24 19:06:20|214259.9|214109.9|214211.6|214061.6|214261.5|214111.5|214203.2|214053.2|35
1637780790000|2021-11-24 19:06:30|214180.9|214030.9|214187.9|214037.9|214198.5|214048.5|214169.9|214019.9|34
1637780800000|2021-11-24 19:06:40|214188.3|214038.3|214236.4|214086.4|214241.5|214091.5|214187.8|214037.8|37
1637780810000|2021-11-24 19:06:50|214236.5|214086.5|214205.9|214055.9|214244.8|214094.8|214192.5|214042.5|34
1637780820000|2021-11-24 19:07:00|214210.3|214060.3|214200.6|214050.6|214210.3|214060.3|214194|214044|29
1637780830000|2021-11-24 19:07:10|214200.5|214050.5|214221|214071|214221.8|214071.8|214196.6|214046.6|23
1637780840000|2021-11-24 19:07:20|214233.8|214083.8|214170.7|214020.7|214233.8|214083.8|214150.3|214000.3|31
1637780850000|2021-11-24 19:07:30|214162.8|214012.8|214231.7|214081.7|214231.7|214081.7|214155.9|214005.9|32
1637780860000|2021-11-24 19:07:40|214206.7|214056.7|214191.9|214041.9|214210.5|214060.5|214171|214021|36
1637780870000|2021-11-24 19:07:50|214193.4|214043.4|214269|214119|214269.9|214119.9|214193.4|214043.4|36
1637780880000|2021-11-24 19:08:00|214266.8|214116.8|214261.4|214111.4|214271.1|214121.1|214251.1|214101.1|35
1637780890000|2021-11-24 19:08:10|214263.4|214113.4|214224.5|214074.5|214264.3|214114.3|214220.1|214070.1|37
1637780900000|2021-11-24 19:08:20|214226.5|214076.5|214271.9|214121.9|214282|214132|214226.5|214076.5|33
1637780910000|2021-11-24 19:08:30|214272.7|214122.7|214235.9|214085.9|214272.9|214122.9|214235.9|214085.9|24
1637780920000|2021-11-24 19:08:40|214257.2|214107.2|214243.2|214093.2|214257.2|214107.2|214239.7|214089.7|16
1637780930000|2021-11-24 19:08:50|214243.7|214093.7|214243.2|214093.2|214247.7|214097.7|214241.1|214091.1|10
1637780940000|2021-11-24 19:09:00|214244.1|214094.1|214234.5|214084.5|214244.9|214094.9|214233|214083|17
1637780950000|2021-11-24 19:09:10|214233.2|214083.2|214240.9|214090.9|214245.7|214095.7|214233.2|214083.2|28
1637780960000|2021-11-24 19:09:20|214239.6|214089.6|214210|214060|214263.1|214113.1|214206|214056|28
1637780970000|2021-11-24 19:09:30|214207.3|214057.3|214200.1|214050.1|214209.1|214059.1|214200.1|214050.1|17
1637780980000|2021-11-24 19:09:40|214201.7|214051.7|214158.3|214008.3|214208.5|214058.5|214152.7|214002.7|25
1637780990000|2021-11-24 19:09:50|214157.9|214007.9|214163.9|214013.9|214170.1|214020.1|214153.1|214003.1|32
1637781000000|2021-11-24 19:10:00|214164.2|214014.2|214199|214049|214204.2|214054.2|214164.2|214014.2|28
1637781010000|2021-11-24 19:10:10|214199.3|214049.3|214226.9|214076.9|214226.9|214076.9|214199.3|214049.3|30
1637781020000|2021-11-24 19:10:20|214226.2|214076.2|214262|214112|214270.4|214120.4|214226.2|214076.2|33
1637781030000|2021-11-24 19:10:30|214260.2|214110.2|214244.2|214094.2|214266.8|214116.8|214244.2|214094.2|35
1637781040000|2021-11-24 19:10:40|214244.8|214094.8|214256.2|214106.2|214263.1|214113.1|214244.6|214094.6|18
1637781050000|2021-11-24 19:10:50|214260.1|214110.1|214264.2|214114.2|214280.6|214130.6|214259.5|214109.5|20
1637781060000|2021-11-24 19:11:00|214263.9|214113.9|214346.1|214196.1|214347.3|214197.3|214263.2|214113.2|31
1637781070000|2021-11-24 19:11:10|214345.9|214195.9|214376.7|214226.7|214379.4|214229.4|214345.9|214195.9|17
1637781080000|2021-11-24 19:11:20|214371.7|214221.7|214378.1|214228.1|214379.9|214229.9|214371.7|214221.7|21
1637781090000|2021-11-24 19:11:30|214378|214228|214379.6|214229.6|214380.9|214230.9|214377.1|214227.1|15
1637781100000|2021-11-24 19:11:40|214380|214230|214365.9|214215.9|214380.9|214230.9|214359.9|214209.9|17
1637781110000|2021-11-24 19:11:50|214366.5|214216.5|214335.9|214185.9|214366.5|214216.5|214335.9|214185.9|25
1637781120000|2021-11-24 19:12:00|214338.2|214188.2|214344.3|214194.3|214351.7|214201.7|214335.6|214185.6|31
1637781130000|2021-11-24 19:12:10|214344.4|214194.4|214258.9|214108.9|214345.9|214195.9|214252.1|214102.1|22
1637781140000|2021-11-24 19:12:20|214257.2|214107.2|214257.5|214107.5|214263.9|214113.9|214248.3|214098.3|21
1637781150000|2021-11-24 19:12:30|214253|214103|214241.3|214091.3|214254.2|214104.2|214229.7|214079.7|30
1637781160000|2021-11-24 19:12:40|214240.8|214090.8|214241.7|214091.7|214244.2|214094.2|214240.8|214090.8|16
1637781170000|2021-11-24 19:12:50|214242.2|214092.2|214239.5|214089.5|214245|214095|214239.1|214089.1|19
1637781180000|2021-11-24 19:13:00|214242.8|214092.8|214241.4|214091.4|214243.4|214093.4|214239.7|214089.7|15
1637781190000|2021-11-24 19:13:10|214237.7|214087.7|214277.9|214127.9|214286.9|214136.9|214237.2|214087.2|25
1637781200000|2021-11-24 19:13:20|214278.2|214128.2|214284.5|214134.5|214284.9|214134.9|214274.9|214124.9|24
1637781210000|2021-11-24 19:13:30|214284.9|214134.9|214294.6|214144.6|214295.2|214145.2|214281.3|214131.3|17
1637781220000|2021-11-24 19:13:40|214296.6|214146.6|214287.2|214137.2|214297|214147|214282.8|214132.8|18
1637781230000|2021-11-24 19:13:50|214288.4|214138.4|214298.9|214148.9|214312.7|214162.7|214286.1|214136.1|22
1637781240000|2021-11-24 19:14:00|214302.1|214152.1|214305|214155|214308.2|214158.2|214301.7|214151.7|31
1637781250000|2021-11-24 19:14:10|214303.4|214153.4|214300.2|214150.2|214305.3|214155.3|214298.9|214148.9|22
1637781260000|2021-11-24 19:14:20|214299.4|214149.4|214294|214144|214300.5|214150.5|214287.5|214137.5|16
1637781270000|2021-11-24 19:14:30|214292.5|214142.5|214284.9|214134.9|214299.8|214149.8|214284.7|214134.7|14
1637781280000|2021-11-24 19:14:40|214286.3|214136.3|214287.1|214137.1|214289.9|214139.9|214286.3|214136.3|11
1637781290000|2021-11-24 19:14:50|214288.4|214138.4|214289.2|214139.2|214292.8|214142.8|214286.8|214136.8|11
1637781300000|2021-11-24 19:15:00|214286.3|214136.3|214296|214146|214297.2|214147.2|214286.3|214136.3|29
1637781310000|2021-11-24 19:15:10|214294.5|214144.5|214291|214141|214297.4|214147.4|214290.6|214140.6|13
1637781320000|2021-11-24 19:15:20|214293|214143|214294.8|214144.8|214294.8|214144.8|214291.9|214141.9|11
1637781330000|2021-11-24 19:15:30|214295|214145|214282.3|214132.3|214301.7|214151.7|214276.3|214126.3|13
1637781340000|2021-11-24 19:15:40|214281|214131|214257.8|214107.8|214282.7|214175|214225|214088.8|25
1637781350000|2021-11-24 19:15:50|214257.1|214107.1|214269.6|214119.6|214307.4|214157.4|214257|214107|30
1637781360000|2021-11-24 19:16:00|214273.2|214123.2|214242|214192|214307.3|214192|214242|214115.8|30
1637781370000|2021-11-24 19:16:10|214240.5|214190.5|214290.2|214140.2|214309.4|214197.9|214237.8|214139.3|24
1637781380000|2021-11-24 19:16:20|214290.5|214140.5|214268.5|214118.5|214291.2|214141.2|214265.4|214115.4|20
1637781390000|2021-11-24 19:16:30|214271.1|214121.1|214267.1|214117.1|214271.6|214121.6|214265.3|214115.3|17
1637781400000|2021-11-24 19:16:40|214271.2|214121.2|214272.6|214122.6|214275.9|214125.9|214267.8|214117.8|20
1637781410000|2021-11-24 19:16:50|214270.9|214120.9|214262.2|214112.2|214270.9|214120.9|214262.2|214112.2|25
1637781420000|2021-11-24 19:17:00|214263.5|214113.5|214269.9|214119.9|214286|214136|214262.5|214112.5|24
1637781430000|2021-11-24 19:17:10|214269|214119|214287.7|214137.7|214295.5|214145.5|214268.5|214118.5|26
1637781440000|2021-11-24 19:17:20|214289.5|214139.5|214279.9|214129.9|214292.3|214194.1|214244.1|214128|31
1637781450000|2021-11-24 19:17:30|214279.6|214129.6|214282.3|214132.3|214283.6|214133.6|214279.6|214129.6|17
1637781460000|2021-11-24 19:17:40|214282.8|214132.8|214249.8|214099.8|214283.3|214133.3|214248.2|214098.2|24
1637781470000|2021-11-24 19:17:50|214250.2|214100.2|214301.9|214151.9|214310.2|214160.2|214249.8|214099.8|30
1637781480000|2021-11-24 19:18:00|214302.6|214152.6|214302.2|214152.2|214306.4|214156.4|214293.4|214143.4|28
1637781490000|2021-11-24 19:18:10|214304|214154|214304.6|214154.6|214306.5|214156.5|214302|214152|17
1637781500000|2021-11-24 19:18:20|214306.3|214156.3|214302.8|214152.8|214307.1|214157.1|214301.6|214151.6|18
1637781510000|2021-11-24 19:18:30|214302.6|214152.6|214301.1|214151.1|214302.6|214152.6|214300.1|214150.1|12
1637781520000|2021-11-24 19:18:40|214299.6|214149.6|214301|214151|214301.6|214151.6|214299.6|214149.6|8
1637781530000|2021-11-24 19:18:50|214300.9|214150.9|214303.6|214153.6|214305.2|214155.2|214300.4|214150.4|21
1637781540000|2021-11-24 19:19:00|214302.2|214152.2|214261.3|214111.3|214310.6|214160.6|214258.3|214108.3|24
1637781550000|2021-11-24 19:19:10|214260.4|214110.4|214255.5|214105.5|214262.8|214112.8|214255.4|214105.4|25
1637781560000|2021-11-24 19:19:20|214256.3|214106.3|214258.3|214108.3|214262.4|214112.4|214256.1|214106.1|10
1637781570000|2021-11-24 19:19:30|214257.3|214107.3|214254.8|214104.8|214261.6|214111.6|214253|214103|23
1637781580000|2021-11-24 19:19:40|214254.3|214104.3|214297|214147|214297|214147|214254.3|214104.3|13
1637781590000|2021-11-24 19:19:50|214298|214148|214294|214144|214298.8|214148.8|214292.8|214142.8|17
1637781600000|2021-11-24 19:20:00|214293.2|214143.2|214297.4|214147.4|214297.4|214147.4|214293.2|214143.2|15
1637781610000|2021-11-24 19:20:10|214297.2|214147.2|214297.6|214147.6|214300.9|214150.9|214295.3|214145.3|13
1637781620000|2021-11-24 19:20:20|214299.8|214149.8|214305.3|214155.3|214306.9|214156.9|214297.5|214147.5|20
1637781630000|2021-11-24 19:20:30|214305.8|214155.8|214307.7|214157.7|214312.3|214162.3|214304.7|214154.7|23
1637781640000|2021-11-24 19:20:40|214308.2|214158.2|214346.6|214196.6|214349.1|214199.1|214307.1|214157.1|30
1637781650000|2021-11-24 19:20:50|214351.3|214201.3|214350.6|214200.6|214351.3|214201.3|214348.2|214198.2|17
1637781660000|2021-11-24 19:21:00|214350.4|214200.4|214354.2|214204.2|214354.5|214204.5|214346.6|214196.6|31
1637781670000|2021-11-24 19:21:10|214352.8|214202.8|214352.1|214202.1|214359.2|214209.2|214352.1|214202.1|23
1637781680000|2021-11-24 19:21:20|214371.2|214221.2|214365.2|214215.2|214371.2|214221.2|214362.1|214212.1|15
1637781690000|2021-11-24 19:21:30|214365.3|214215.3|214364.9|214214.9|214366.9|214216.9|214360.4|214210.4|17
1637781700000|2021-11-24 19:21:40|214364.3|214214.3|214359.8|214209.8|214365.3|214215.3|214359.1|214209.1|7
1637781710000|2021-11-24 19:21:50|214366.4|214216.4|214366.5|214216.5|214366.5|214216.5|214366.4|214216.4|2
1637781720000|2021-11-24 19:22:00|214361.5|214211.5|214351.1|214201.1|214363|214258.7|214308.5|214198.1|22
1637781730000|2021-11-24 19:22:10|214352.2|214202.2|214350.6|214200.6|214352.2|214202.2|214347.6|214197.6|23
1637781740000|2021-11-24 19:22:20|214349.8|214199.8|214351.4|214201.4|214353.3|214203.3|214349.1|214199.1|12
1637781750000|2021-11-24 19:22:30|214351.5|214201.5|214350.6|214200.6|214353.1|214203.1|214346.6|214196.6|13
1637781760000|2021-11-24 19:22:40|214350.2|214200.2|214348.4|214198.4|214352.9|214202.9|214348.4|214198.4|9
1637781770000|2021-11-24 19:22:50|214350.6|214200.6|214351.7|214201.7|214354.2|214204.2|214348.5|214198.5|19
1637781780000|2021-11-24 19:23:00|214351.9|214201.9|214348.6|214198.6|214353.5|214203.5|214347.9|214197.9|17
1637781790000|2021-11-24 19:23:10|214350.6|214200.6|214353.6|214203.6|214357.1|214207.1|214347.8|214197.8|21
1637781800000|2021-11-24 19:23:20|214360.7|214210.7|214353.1|214203.1|214361|214211|214353.1|214203.1|12
1637781810000|2021-11-24 19:23:30|214352|214202|214353.1|214203.1|214357.9|214207.9|214352|214202|13
1637781820000|2021-11-24 19:23:40|214354.2|214204.2|214354.2|214204.2|214356.1|214206.1|214352.7|214202.7|18
1637781830000|2021-11-24 19:23:50|214353.8|214203.8|214355.6|214205.6|214357|214207|214352.6|214202.6|19
1637781840000|2021-11-24 19:24:00|214356.4|214206.4|214350.1|214200.1|214357|214207|214349.7|214199.7|20
1637781850000|2021-11-24 19:24:10|214351|214201|214353.7|214203.7|214354.3|214204.3|214348.1|214198.1|23
1637781860000|2021-11-24 19:24:20|214353.9|214203.9|214356.8|214206.8|214359.8|214209.8|214352.3|214202.3|19
1637781870000|2021-11-24 19:24:30|214356.9|214206.9|214356.1|214206.1|214358.4|214208.4|214353.2|214203.2|14
1637781880000|2021-11-24 19:24:40|214353.8|214203.8|214354.4|214204.4|214357|214207|214352.7|214202.7|18
1637781890000|2021-11-24 19:24:50|214354.6|214204.6|214357.1|214207.1|214359|214209|214354.6|214204.6|13
1637781900000|2021-11-24 19:25:00|214358.3|214208.3|214353.1|214203.1|214358.3|214208.3|214353.1|214203.1|13
1637781910000|2021-11-24 19:25:10|214353.7|214203.7|214361.2|214211.2|214363.6|214213.6|214353.7|214203.7|12
1637781920000|2021-11-24 19:25:20|214360.3|214210.3|214364.2|214214.2|214365.8|214215.8|214360.3|214210.3|21
1637781930000|2021-11-24 19:25:30|214363.9|214213.9|214359.7|214209.7|214365.3|214215.3|214359.7|214209.7|16
1637781940000|2021-11-24 19:25:40|214360|214210|214359.9|214209.9|214361.2|214211.2|214358.8|214208.8|9
1637781950000|2021-11-24 19:25:50|214359.8|214209.8|214364.4|214214.4|214369.7|214266.5|214313.3|214209.8|18
1637781960000|2021-11-24 19:26:00|214365|214215|214410.5|214260.5|214412.2|214296|214346|214214.1|25
1637781970000|2021-11-24 19:26:10|214409.9|214259.9|214444.6|214294.6|214444.8|214294.8|214409.9|214259.9|19
1637781980000|2021-11-24 19:26:20|214443.9|214293.9|214446.7|214296.7|214448|214298|214441.8|214291.8|25
1637781990000|2021-11-24 19:26:30|214446.3|214296.3|214447.3|214297.3|214447.8|214346.5|214396.3|214295.3|12
1637782000000|2021-11-24 19:26:40|214447.9|214297.9|214486.2|214336.2|214488.2|214359.6|214404.2|214297.9|21
1637782010000|2021-11-24 19:26:50|214490.5|214340.5|214496.2|214346.2|214498.1|214392.6|214442.6|214338|24
1637782020000|2021-11-24 19:27:00|214496.9|214346.9|214498.3|214348.3|214499.8|214349.8|214494.2|214344.2|26
1637782030000|2021-11-24 19:27:10|214494.5|214344.5|214494.8|214344.8|214496.9|214346.9|214486.5|214336.5|22
1637782040000|2021-11-24 19:27:20|214495|214345|214498.7|214348.7|214499.2|214349.2|214492.9|214342.9|19
1637782050000|2021-11-24 19:27:30|214497.7|214347.7|214503.8|214353.8|214504.2|214403.8|214452.9|214345.7|16
1637782060000|2021-11-24 19:27:40|214502.5|214352.5|214526.4|214376.4|214526.4|214419.3|214469.3|214352.5|21
1637782070000|2021-11-24 19:27:50|214526.2|214376.2|214524.1|214374.1|214526.2|214376.2|214519.5|214369.5|17
1637782080000|2021-11-24 19:28:00|214525.5|214375.5|214519.1|214369.1|214525.8|214375.8|214510.7|214360.7|22
1637782090000|2021-11-24 19:28:10|214514.7|214364.7|214531|214381|214531|214381|214509.9|214359.9|23
1637782100000|2021-11-24 19:28:20|214529.5|214379.5|214460.2|214310.2|214531.1|214381.1|214405|214300|26
1637782110000|2021-11-24 19:28:30|214460.3|214310.3|214464.4|214314.4|214464.6|214314.6|214460.1|214310.1|23
1637782120000|2021-11-24 19:28:40|214462.6|214312.6|214455.8|214305.8|214462.6|214357.8|214403|214297.2|24
1637782130000|2021-11-24 19:28:50|214454.2|214304.2|214438.2|214288.2|214455.6|214342.6|214387.5|214285.9|25
1637782140000|2021-11-24 19:29:00|214434.1|214284.1|214429.9|214279.9|214435.6|214336.8|214380.5|214277.1|21
1637782150000|2021-11-24 19:29:10|214428.9|214278.9|214429.2|214279.2|214433.7|214283.7|214425|214275|14
1637782160000|2021-11-24 19:29:20|214428.9|214278.9|214441.5|214291.5|214442.7|214344.1|214390.7|214278.9|22
1637782170000|2021-11-24 19:29:30|214441.3|214291.3|214440.6|214290.6|214444.3|214343.3|214391.4|214290.6|15
1637782180000|2021-11-24 19:29:40|214440.5|214290.5|214440.4|214290.4|214442|214292|214440.4|214290.4|8
1637782190000|2021-11-24 19:29:50|214440.1|214290.1|214389.9|214339.9|214440.8|214341.5|214389.9|214286.5|13
1637782200000|2021-11-24 19:30:00|214390.1|214340.1|214439.1|214289.1|214439.1|214341.6|214376.1|214264.8|32
1637782210000|2021-11-24 19:30:10|214440|214290|214433.3|214283.3|214440.7|214337.7|214384.8|214282.4|29
1637782220000|2021-11-24 19:30:20|214432.6|214282.6|214443.8|214293.8|214443.9|214343.5|214387.5|214282.6|18
1637782230000|2021-11-24 19:30:30|214443.4|214293.4|214449.4|214299.4|214449.8|214299.8|214442.2|214292.2|12
1637782240000|2021-11-24 19:30:40|214448.1|214298.1|214344|214194|214449|214327|214344|214194|29
1637782250000|2021-11-24 19:30:50|214344.8|214194.8|214399|214249|214400.9|214250.9|214340.1|214190.1|35
1637782260000|2021-11-24 19:31:00|214403.9|214253.9|214410.2|214260.2|214424.5|214274.5|214403.9|214253.9|27
1637782270000|2021-11-24 19:31:10|214410|214260|214409.4|214259.4|214411.1|214261.1|214407.1|214257.1|28
1637782280000|2021-11-24 19:31:20|214409.5|214259.5|214411|214261|214412.8|214262.8|214408.1|214258.1|22
1637782290000|2021-11-24 19:31:30|214410.7|214260.7|214413.9|214263.9|214417.8|214267.8|214407.8|214257.8|19
1637782300000|2021-11-24 19:31:40|214414.6|214264.6|214450.4|214300.4|214450.4|214300.4|214413|214263|29
1637782310000|2021-11-24 19:31:50|214452|214302|214453|214303|214458.2|214308.2|214451.2|214301.2|27
1637782320000|2021-11-24 19:32:00|214451.3|214301.3|214455.1|214305.1|214455.2|214305.2|214451.3|214301.3|15
1637782330000|2021-11-24 19:32:10|214455|214305|214451.8|214301.8|214457.6|214307.6|214450.4|214300.4|16
1637782340000|2021-11-24 19:32:20|214451|214301|214469|214319|214471.2|214364.6|214414.6|214301|17
1637782350000|2021-11-24 19:32:30|214469.8|214319.8|214493.3|214343.3|214493.9|214385.4|214435.4|214319.8|23
1637782360000|2021-11-24 19:32:40|214491|214341|214493.9|214343.9|214494.6|214344.6|214490.4|214340.4|23
1637782370000|2021-11-24 19:32:50|214493.5|214343.5|214498.4|214348.4|214499.7|214349.7|214493.2|214343.2|11
1637782380000|2021-11-24 19:33:00|214498.5|214348.5|214499|214349|214499.6|214349.6|214497.2|214347.2|10
1637782390000|2021-11-24 19:33:10|214498|214348|214497.9|214347.9|214498|214348|214493.6|214343.6|10
1637782400000|2021-11-24 19:33:20|214497.6|214347.6|214493.6|214343.6|214497.6|214347.6|214492.5|214342.5|10
1637782410000|2021-11-24 19:33:30|214493.9|214343.9|214494.4|214344.4|214497.7|214347.7|214493.2|214343.2|12
1637782420000|2021-11-24 19:33:40|214494.5|214344.5|214491.8|214341.8|214495.8|214345.8|214491.8|214341.8|5
1637782430000|2021-11-24 19:33:50|214492.2|214342.2|214498|214348|214498|214348|214491.5|214341.5|19
1637782440000|2021-11-24 19:34:00|214498.8|214348.8|214546.8|214396.8|214546.8|214404.3|214454.3|214348.5|28
1637782450000|2021-11-24 19:34:10|214543.6|214393.6|214561.2|214411.2|214568.7|214418.7|214543.6|214393.6|31
1637782460000|2021-11-24 19:34:20|214561.4|214411.4|214499.8|214449.8|214562.7|214449.8|214498.5|214400.6|19
1637782470000|2021-11-24 19:34:30|214506.7|214456.7|214540.5|214390.5|214549.8|214456.7|214504.2|214387.5|20
1637782480000|2021-11-24 19:34:40|214541|214391|214491.8|214441.8|214541|214442.1|214488.4|214385.4|10
1637782490000|2021-11-24 19:34:50|214539.6|214389.6|214539.7|214389.7|214544.5|214394.5|214538.9|214388.9|19
1637782500000|2021-11-24 19:35:00|214540.5|214390.5|214517.1|214367.1|214541.2|214409|214456|214356.9|26
1637782510000|2021-11-24 19:35:10|214515.7|214365.7|214517.1|214367.1|214518.9|214368.9|214510|214360|19
1637782520000|2021-11-24 19:35:20|214518.7|214368.7|214534.1|214384.1|214534.1|214384.1|214512.6|214362.6|26
1637782530000|2021-11-24 19:35:30|214534.4|214384.4|214454.1|214304.1|214538.7|214388.7|214447|214297|32
1637782540000|2021-11-24 19:35:40|214454.2|214304.2|214460.2|214310.2|214460.2|214310.2|214452|214302|21
1637782550000|2021-11-24 19:35:50|214454.1|214304.1|214371.1|214221.1|214456.5|214306.5|214367.9|214217.9|30
1637782560000|2021-11-24 19:36:00|214373.9|214223.9|214357.9|214207.9|214391.2|214241.2|214357|214207|26
1637782570000|2021-11-24 19:36:10|214359.7|214209.7|214359.2|214209.2|214360.7|214210.7|214349.5|214199.5|14
1637782580000|2021-11-24 19:36:20|214359.1|214209.1|214322.1|214172.1|214360.7|214210.7|214314.7|214164.7|21
1637782590000|2021-11-24 19:36:30|214319.9|214169.9|214317.8|214167.8|214329.5|214179.5|214310.5|214160.5|29
1637782600000|2021-11-24 19:36:40|214326.3|214176.3|214319.5|214169.5|214326.3|214176.3|214315.2|214165.2|17
1637782610000|2021-11-24 19:36:50|214319.3|214169.3|214324.5|214174.5|214327.5|214177.5|214319.3|214169.3|19
1637782620000|2021-11-24 19:37:00|214312.7|214162.7|214298|214148|214312.7|214162.7|214286.7|214136.7|27
1637782630000|2021-11-24 19:37:10|214297|214147|214290.5|214140.5|214308.2|214158.2|214289.7|214139.7|24
1637782640000|2021-11-24 19:37:20|214292.8|214142.8|214296.2|214146.2|214299.4|214149.4|214292.8|214142.8|25
1637782650000|2021-11-24 19:37:30|214291.9|214141.9|214293.6|214143.6|214303.4|214153.4|214291.9|214141.9|18
1637782660000|2021-11-24 19:37:40|214289.9|214139.9|214367.9|214217.9|214372.3|214222.3|214289.9|214139.9|26
1637782670000|2021-11-24 19:37:50|214366.8|214216.8|214357.6|214207.6|214368.3|214218.3|214351.4|214201.4|30
1637782680000|2021-11-24 19:38:00|214357.5|214207.5|214363.6|214213.6|214367.4|214217.4|214357.5|214207.5|26
1637782690000|2021-11-24 19:38:10|214362.5|214212.5|214392.4|214242.4|214399.2|214249.2|214353.5|214203.5|24
1637782700000|2021-11-24 19:38:20|214394.9|214244.9|214392.6|214242.6|214394.9|214244.9|214390.7|214240.7|18
1637782710000|2021-11-24 19:38:30|214392.4|214242.4|214389.5|214239.5|214406.3|214256.3|214389.5|214239.5|18
1637782720000|2021-11-24 19:38:40|214390.2|214240.2|214385.4|214235.4|214391.7|214241.7|214384.5|214234.5|17
1637782730000|2021-11-24 19:38:50|214385.5|214235.5|214388.7|214238.7|214395.2|214245.2|214385.5|214235.5|24
1637782740000|2021-11-24 19:39:00|214390.1|214240.1|214390.4|214240.4|214396.2|214246.2|214389.1|214239.1|23
1637782750000|2021-11-24 19:39:10|214390.7|214240.7|214400.1|214250.1|214400.1|214250.1|214388.5|214238.5|24
1637782760000|2021-11-24 19:39:20|214396.8|214246.8|214402.7|214252.7|214402.7|214252.7|214392.2|214242.2|17
1637782770000|2021-11-24 19:39:30|214394.3|214244.3|214392.9|214242.9|214401.3|214251.3|214392.9|214242.9|15
1637782780000|2021-11-24 19:39:40|214400.3|214250.3|214392.2|214242.2|214401.2|214251.2|214392.2|214242.2|14
1637782790000|2021-11-24 19:39:50|214391.6|214241.6|214407.3|214257.3|214407.9|214257.9|214389.5|214239.5|15
1637782800000|2021-11-24 19:40:00|214405.5|214255.5|214420.6|214270.6|214421.6|214322.4|214369.4|214255.5|18
1637782810000|2021-11-24 19:40:10|214420|214270|214438.1|214288.1|214445.7|214345.2|214395.2|214263.6|27
1637782820000|2021-11-24 19:40:20|214454.2|214304.2|214449|214299|214457.9|214307.9|214449|214299|17
1637782830000|2021-11-24 19:40:30|214449.6|214299.6|214452.6|214302.6|214452.6|214302.6|214449.6|214299.6|16
1637782840000|2021-11-24 19:40:40|214452.9|214302.9|214442.6|214292.6|214454.4|214351|214401|214285.1|26
1637782850000|2021-11-24 19:40:50|214442.3|214292.3|214423.3|214273.3|214457.9|214307.9|214423.3|214273.3|30
1637782860000|2021-11-24 19:41:00|214433.7|214283.7|214434.8|214284.8|214437.9|214287.9|214426.4|214276.4|18
1637782870000|2021-11-24 19:41:10|214431.8|214281.8|214418.3|214268.3|214450.7|214300.7|214418.3|214268.3|18
1637782880000|2021-11-24 19:41:20|214419.2|214269.2|214439.7|214289.7|214442.6|214292.6|214411.1|214261.1|18
1637782890000|2021-11-24 19:41:30|214441.3|214291.3|214440.5|214290.5|214441.3|214291.3|214439.9|214289.9|8
1637782900000|2021-11-24 19:41:40|214442.5|214292.5|214431.4|214281.4|214445.8|214295.8|214429.5|214279.5|25
1637782910000|2021-11-24 19:41:50|214411.9|214261.9|214264.1|214114.1|214411.9|214261.9|214258.7|214108.7|31
1637782920000|2021-11-24 19:42:00|214265.3|214115.3|214283.1|214133.1|214284.1|214134.1|214264.6|214114.6|34
1637782930000|2021-11-24 19:42:10|214283.9|214133.9|214280.7|214130.7|214291|214141|214280.5|214130.5|23
1637782940000|2021-11-24 19:42:20|214281.6|214131.6|214284.5|214134.5|214289.9|214139.9|214277.5|214127.5|22
1637782950000|2021-11-24 19:42:30|214283.5|214133.5|214288|214138|214290.7|214140.7|214280.9|214130.9|20
1637782960000|2021-11-24 19:42:40|214290.5|214140.5|214284.5|214134.5|214290.5|214140.5|214283.3|214133.3|18
1637782970000|2021-11-24 19:42:50|214282.6|214132.6|214334.6|214184.6|214336.1|214186.1|214282.6|214132.6|28
1637782980000|2021-11-24 19:43:00|214334.1|214184.1|214342|214192|214342|214192|214332.3|214182.3|17
1637782990000|2021-11-24 19:43:10|214343.5|214193.5|214329.8|214179.8|214343.5|214193.5|214329.6|214179.6|16
1637783000000|2021-11-24 19:43:20|214329.7|214179.7|214331.3|214181.3|214332.8|214182.8|214329.7|214179.7|14
1637783010000|2021-11-24 19:43:30|214331.7|214181.7|214335.8|214185.8|214342|214192|214331.1|214181.1|16
1637783020000|2021-11-24 19:43:40|214337.8|214187.8|214341|214191|214345.4|214195.4|214337.8|214187.8|29
1637783030000|2021-11-24 19:43:50|214341.7|214191.7|214340.7|214190.7|214341.9|214191.9|214337.3|214187.3|19
1637783040000|2021-11-24 19:44:00|214341.1|214191.1|214345|214195|214345|214195|214335.8|214185.8|21
1637783050000|2021-11-24 19:44:10|214343.2|214193.2|214338.9|214188.9|214343.2|214193.2|214337.9|214187.9|11
1637783060000|2021-11-24 19:44:20|214338.4|214188.4|214350.7|214200.7|214351.6|214201.6|214337.5|214187.5|19
1637783070000|2021-11-24 19:44:30|214350.4|214200.4|214346.6|214196.6|214350.9|214200.9|214341.5|214191.5|13
1637783080000|2021-11-24 19:44:40|214348.2|214198.2|214344.5|214194.5|214349.4|214199.4|214344.5|214194.5|11
1637783090000|2021-11-24 19:44:50|214345.1|214195.1|214347|214197|214347.6|214197.6|214345|214195|9
1637783100000|2021-11-24 19:45:00|214346.7|214196.7|214344.8|214194.8|214347.1|214197.1|214342.8|214192.8|9
1637783110000|2021-11-24 19:45:10|214345.1|214195.1|214352|214202|214352.6|214202.6|214345.1|214195.1|13
1637783120000|2021-11-24 19:45:20|214352.2|214202.2|214348.3|214198.3|214352.2|214202.2|214347.2|214197.2|9
1637783130000|2021-11-24 19:45:30|214348.6|214198.6|214347.8|214197.8|214348.6|214198.6|214346.2|214196.2|7
1637783140000|2021-11-24 19:45:40|214349.5|214199.5|214346.2|214196.2|214351.5|214201.5|214346.2|214196.2|9
1637783150000|2021-11-24 19:45:50|214346.4|214196.4|214387.3|214237.3|214403.4|214296.8|214326.6|214196.4|16
1637783160000|2021-11-24 19:46:00|214387.2|214237.2|214390.1|214240.1|214393.7|214243.7|214386.1|214236.1|16
1637783170000|2021-11-24 19:46:10|214384.6|214234.6|214402.4|214252.4|214405.4|214303.3|214353.3|214232.7|30
1637783180000|2021-11-24 19:46:20|214420.9|214270.9|214392.4|214242.4|214426.7|214276.7|214392.4|214242.4|24
1637783190000|2021-11-24 19:46:30|214346.1|214196.1|214339.9|214189.9|214347.9|214197.9|214339.4|214189.4|29
1637783200000|2021-11-24 19:46:40|214285.5|214235.5|214354|214204|214357.3|214251.4|214285.5|214192.4|30
1637783210000|2021-11-24 19:46:50|214356.8|214206.8|214353.3|214203.3|214399.7|214249.7|214350.1|214200.1|25
1637783220000|2021-11-24 19:47:00|214356|214206|214350.2|214200.2|214356.6|214206.6|214343.5|214193.5|18
1637783230000|2021-11-24 19:47:10|214352.1|214202.1|214379.1|214229.1|214390.6|214240.6|214352.1|214202.1|23
1637783240000|2021-11-24 19:47:20|214375.1|214225.1|214395.1|214245.1|214411.8|214310.2|214360.2|214223.7|22
1637783250000|2021-11-24 19:47:30|214393.5|214243.5|214374.2|214224.2|214393.9|214243.9|214367.7|214217.7|19
1637783260000|2021-11-24 19:47:40|214373.9|214223.9|214357.4|214207.4|214373.9|214223.9|214354.4|214204.4|25
1637783270000|2021-11-24 19:47:50|214341.9|214191.9|214400.9|214250.9|214409.6|214259.6|214297.9|214191.9|25
1637783280000|2021-11-24 19:48:00|214395.3|214245.3|214385.7|214235.7|214401.1|214251.1|214381.7|214231.7|20
1637783290000|2021-11-24 19:48:10|214384.6|214234.6|214371.8|214221.8|214384.6|214289.6|214333.3|214220.6|17
1637783300000|2021-11-24 19:48:20|214371.7|214221.7|214367|214217|214381.3|214231.3|214362.2|214212.2|21
1637783310000|2021-11-24 19:48:30|214367.3|214217.3|214315.3|214165.3|214367.7|214217.7|214314.8|214164.8|27
1637783320000|2021-11-24 19:48:40|214317.8|214167.8|214316.3|214166.3|214323.5|214173.5|214303.5|214153.5|24
1637783330000|2021-11-24 19:48:50|214315.1|214165.1|214300.3|214150.3|214315.7|214165.7|214295|214145|26
1637783340000|2021-11-24 19:49:00|214299.5|214149.5|214312.2|214162.2|214316.2|214166.2|214299.5|214149.5|20
1637783350000|2021-11-24 19:49:10|214312.5|214162.5|214299|214149|214315.3|214165.3|214298.4|214148.4|20
1637783360000|2021-11-24 19:49:20|214294.1|214144.1|214325.7|214175.7|214327.3|214177.3|214288.8|214138.8|25
1637783370000|2021-11-24 19:49:30|214324.5|214174.5|214325|214175|214326.5|214176.5|214320.5|214170.5|23
1637783380000|2021-11-24 19:49:40|214323.6|214173.6|214327.7|214177.7|214327.7|214177.7|214321|214171|18
1637783390000|2021-11-24 19:49:50|214323.6|214173.6|214309.4|214159.4|214325.9|214175.9|214304.5|214154.5|29
1637783400000|2021-11-24 19:50:00|214314.3|214164.3|214309.8|214159.8|214316.7|214166.7|214298.1|214148.1|29
1637783410000|2021-11-24 19:50:10|214307.3|214157.3|214300.9|214150.9|214307.3|214157.3|214299.5|214149.5|17
1637783420000|2021-11-24 19:50:20|214301.1|214151.1|214301.6|214151.6|214310.5|214160.5|214298.8|214148.8|20
1637783430000|2021-11-24 19:50:30|214303.7|214153.7|214351.1|214201.1|214352.5|214216.5|214257.5|214147.8|29
1637783440000|2021-11-24 19:50:40|214358.7|214208.7|214345.2|214195.2|214358.7|214208.7|214340.2|214190.2|24
1637783450000|2021-11-24 19:50:50|214346|214196|214347.9|214197.9|214351.7|214201.7|214346|214196|19
1637783460000|2021-11-24 19:51:00|214348.2|214198.2|214354.7|214204.7|214357.9|214207.9|214348.2|214198.2|18
1637783470000|2021-11-24 19:51:10|214354.5|214204.5|214341.3|214191.3|214354.6|214204.6|214341|214191|16
1637783480000|2021-11-24 19:51:20|214344.9|214194.9|214352|214202|214362.3|214212.3|214343.6|214193.6|25
1637783490000|2021-11-24 19:51:30|214349.3|214199.3|214352.1|214202.1|214352.9|214202.9|214339.5|214189.5|18
1637783500000|2021-11-24 19:51:40|214355|214205|214348.4|214198.4|214359.5|214209.5|214344.9|214194.9|19
1637783510000|2021-11-24 19:51:50|214347.4|214197.4|214350.1|214200.1|214350.1|214200.1|214343.8|214193.8|14
1637783520000|2021-11-24 19:52:00|214349.8|214199.8|214403.7|214253.7|214403.7|214253.7|214345.9|214195.9|17
1637783530000|2021-11-24 19:52:10|214397.9|214247.9|214407|214257|214408.9|214307.6|214353.1|214247.9|20
1637783540000|2021-11-24 19:52:20|214405|214255|214406.6|214256.6|214407|214257|214405|214255|7
1637783550000|2021-11-24 19:52:30|214407.4|214257.4|214401.3|214251.3|214407.4|214257.4|214400.1|214250.1|13
1637783560000|2021-11-24 19:52:40|214401.6|214251.6|214396.5|214246.5|214406.8|214256.8|214396.5|214246.5|16
1637783570000|2021-11-24 19:52:50|214397.2|214247.2|214394.9|214244.9|214402.7|214297.1|214347.1|214240.3|29
1637783580000|2021-11-24 19:53:00|214393.3|214243.3|214396.9|214246.9|214396.9|214246.9|214391.3|214241.3|17
1637783590000|2021-11-24 19:53:10|214391|214241|214401.1|214251.1|214402.8|214252.8|214391|214241|14
1637783600000|2021-11-24 19:53:20|214400.2|214250.2|214404|214254|214409.8|214305.5|214355.5|214250.2|16
1637783610000|2021-11-24 19:53:30|214403|214253|214428.1|214278.1|214428.1|214278.1|214397|214247|17
1637783620000|2021-11-24 19:53:40|214428|214278|214416.2|214266.2|214428.8|214331.2|214376.1|214264.4|27
1637783630000|2021-11-24 19:53:50|214415.9|214265.9|214432.7|214282.7|214435.9|214285.9|214408.5|214258.5|22
1637783640000|2021-11-24 19:54:00|214433.1|214283.1|214414|214264|214434|214284|214411.3|214261.3|15
1637783650000|2021-11-24 19:54:10|214366.4|214316.4|214418.5|214268.5|214418.9|214316.4|214363.5|214260.2|20
1637783660000|2021-11-24 19:54:20|214415.1|214265.1|214439.1|214289.1|214439.1|214332|214379.3|214265.1|18
1637783670000|2021-11-24 19:54:30|214435.3|214285.3|214440.3|214290.3|214440.3|214290.3|214431.1|214281.1|19
1637783680000|2021-11-24 19:54:40|214440|214290|214435.2|214285.2|214440.3|214290.3|214428|214278|24
1637783690000|2021-11-24 19:54:50|214434.6|214284.6|214439.2|214289.2|214440.9|214290.9|214431.8|214281.8|30
1637783700000|2021-11-24 19:55:00|214441.1|214291.1|214445.4|214295.4|214446.2|214296.2|214438.1|214288.1|24
1637783710000|2021-11-24 19:55:10|214443.8|214293.8|214444.6|214294.6|214445.8|214295.8|214442.5|214292.5|18
1637783720000|2021-11-24 19:55:20|214444.1|214294.1|214452.5|214302.5|214454.7|214304.7|214443.2|214293.2|21
1637783730000|2021-11-24 19:55:30|214452.4|214302.4|214449.1|214299.1|214453.6|214303.6|214441.8|214291.8|25
1637783740000|2021-11-24 19:55:40|214454.6|214304.6|214448|214298|214460.3|214310.3|214447.3|214297.3|23
1637783750000|2021-11-24 19:55:50|214446.7|214296.7|214446.3|214296.3|214448|214298|214445.9|214295.9|12
1637783760000|2021-11-24 19:56:00|214447.8|214297.8|214435.9|214285.9|214448.3|214298.3|214434.9|214284.9|29
1637783770000|2021-11-24 19:56:10|214435.8|214285.8|214354.9|214304.9|214435.8|214304.9|214341|214229.7|34
1637783780000|2021-11-24 19:56:20|214404.1|214254.1|214400.4|214250.4|214409.4|214306.4|214345.4|214246.6|18
1637783790000|2021-11-24 19:56:30|214402.2|214252.2|214451.2|214301.2|214453.9|214353|214354.3|214232.5|30
1637783800000|2021-11-24 19:56:40|214450.1|214300.1|214447.7|214297.7|214464.3|214358.8|214402.7|214296|21
1637783810000|2021-11-24 19:56:50|214445.9|214295.9|214447.7|214297.7|214449.6|214299.6|214445.7|214295.7|17
1637783820000|2021-11-24 19:57:00|214451.3|214301.3|214441.6|214291.6|214453.5|214347.4|214391.9|214289.1|26
1637783830000|2021-11-24 19:57:10|214442.1|214292.1|214448.1|214298.1|214448.1|214298.1|214442.1|214292.1|18
1637783840000|2021-11-24 19:57:20|214447.9|214297.9|214448.8|214298.8|214448.8|214298.8|214441.9|214291.9|22
1637783850000|2021-11-24 19:57:30|214450.3|214300.3|214453.3|214303.3|214454.8|214349.9|214388.5|214298.2|22
1637783860000|2021-11-24 19:57:40|214453.9|214303.9|214453.2|214303.2|214453.9|214303.9|214447.7|214297.7|14
1637783870000|2021-11-24 19:57:50|214453.4|214303.4|214413.5|214363.5|214465.4|214364.6|214400.1|214303.4|25
1637783880000|2021-11-24 19:58:00|214458.9|214308.9|214461.9|214311.9|214461.9|214311.9|214458.6|214308.6|9
1637783890000|2021-11-24 19:58:10|214461.7|214311.7|214462.1|214312.1|214462.8|214312.8|214461.7|214311.7|12
1637783900000|2021-11-24 19:58:20|214461.7|214311.7|214501.7|214351.7|214501.7|214400|214445.5|214311.5|20
1637783910000|2021-11-24 19:58:30|214453|214403|214500.1|214350.1|214502.2|214403|214440.4|214342.2|25
1637783920000|2021-11-24 19:58:40|214500.3|214350.3|214493.6|214343.6|214501.2|214351.2|214493.6|214343.6|23
1637783930000|2021-11-24 19:58:50|214498.5|214348.5|214495.6|214345.6|214498.5|214348.5|214492.9|214342.9|19
1637783940000|2021-11-24 19:59:00|214494.4|214344.4|214490.8|214340.8|214498.4|214402|214446.3|214338.2|27
1637783950000|2021-11-24 19:59:10|214499.3|214349.3|214493.2|214343.2|214503.3|214402|214449.8|214332.3|35
1637783960000|2021-11-24 19:59:20|214496.9|214346.9|214495.8|214345.8|214499.1|214349.1|214490.7|214340.7|28
1637783970000|2021-11-24 19:59:30|214494.4|214344.4|214539.4|214389.4|214541.9|214391.9|214489.8|214339.8|36
1637783980000|2021-11-24 19:59:40|214541.4|214391.4|214568.5|214418.5|214568.7|214461|214490.7|214387.7|34
1637783990000|2021-11-24 19:59:50|214574.6|214424.6|214596.9|214446.9|214596.9|214485.5|214526.5|214420.2|37
1637784000000|2021-11-24 20:00:00|214593.9|214443.9|214587.4|214437.4|214600|214450|214573.9|214423.9|33
1637784010000|2021-11-24 20:00:10|214589.2|214439.2|214582.4|214432.4|214592.7|214442.7|214578.6|214428.6|24
1637784020000|2021-11-24 20:00:20|214583.2|214433.2|214557.1|214407.1|214583.7|214433.7|214552.1|214402.1|25
1637784030000|2021-11-24 20:00:30|214556.3|214406.3|214569|214419|214569.7|214419.7|214555.8|214405.8|28
1637784040000|2021-11-24 20:00:40|214572.4|214422.4|214567.1|214417.1|214574.8|214424.8|214564.6|214414.6|28
1637784050000|2021-11-24 20:00:50|214574|214424|214574.2|214424.2|214589.2|214439.2|214570.4|214420.4|34
1637784060000|2021-11-24 20:01:00|214573.3|214423.3|214574.8|214424.8|214575.7|214425.7|214572.4|214422.4|26
1637784070000|2021-11-24 20:01:10|214575.2|214425.2|214574.8|214424.8|214581|214431|214571.8|214421.8|18
1637784080000|2021-11-24 20:01:20|214573|214423|214576.4|214426.4|214582.5|214432.5|214573|214423|27
1637784090000|2021-11-24 20:01:30|214577.9|214427.9|214572.8|214422.8|214581.7|214431.7|214572.6|214422.6|19
1637784100000|2021-11-24 20:01:40|214575.7|214425.7|214612.9|214462.9|214614.3|214464.3|214575.7|214425.7|18
1637784110000|2021-11-24 20:01:50|214612.4|214462.4|214566.2|214416.2|214613.8|214463.8|214566.1|214416.1|36
1637784120000|2021-11-24 20:02:00|214566|214416|214562.6|214412.6|214573.3|214423.3|214561|214411|28
1637784130000|2021-11-24 20:02:10|214565.7|214415.7|214564.8|214414.8|214568.4|214418.4|214561.6|214411.6|17
1637784140000|2021-11-24 20:02:20|214563.9|214413.9|214561.3|214411.3|214565.8|214415.8|214561|214411|18
1637784150000|2021-11-24 20:02:30|214561.2|214411.2|214562.9|214412.9|214574|214424|214560.7|214410.7|26
1637784160000|2021-11-24 20:02:40|214562.8|214412.8|214566.4|214416.4|214566.7|214416.7|214562|214412|16
1637784170000|2021-11-24 20:02:50|214565.8|214415.8|214567.5|214417.5|214572.5|214422.5|214562.5|214412.5|21
1637784180000|2021-11-24 20:03:00|214566.8|214416.8|214563.1|214413.1|214567|214417|214557.8|214407.8|24
1637784190000|2021-11-24 20:03:10|214564.5|214414.5|214566.3|214416.3|214572.6|214422.6|214561.6|214411.6|25
1637784200000|2021-11-24 20:03:20|214563.6|214413.6|214564.9|214414.9|214575.4|214425.4|214563.6|214413.6|33
1637784210000|2021-11-24 20:03:30|214564.2|214414.2|214571.9|214421.9|214571.9|214421.9|214563.2|214413.2|25
1637784220000|2021-11-24 20:03:40|214549.7|214399.7|214527.8|214377.8|214549.7|214399.7|214522.2|214372.2|30
1637784230000|2021-11-24 20:03:50|214523.8|214373.8|214525.4|214375.4|214531.1|214381.1|214523.8|214373.8|25
1637784240000|2021-11-24 20:04:00|214526.8|214376.8|214525.8|214375.8|214529.5|214379.5|214517.6|214367.6|33
1637784250000|2021-11-24 20:04:10|214523.8|214373.8|214522.5|214372.5|214532.8|214382.8|214518.2|214368.2|35
1637784260000|2021-11-24 20:04:20|214526.7|214376.7|214521.8|214371.8|214529.7|214379.7|214520.4|214370.4|27
1637784270000|2021-11-24 20:04:30|214520.9|214370.9|214519.6|214369.6|214521.1|214371.1|214516.9|214366.9|24
1637784280000|2021-11-24 20:04:40|214520.3|214370.3|214522.7|214372.7|214532.5|214382.5|214518.4|214368.4|25
1637784290000|2021-11-24 20:04:50|214521.7|214371.7|214471.5|214321.5|214523.1|214373.1|214459.4|214309.4|32
1637784300000|2021-11-24 20:05:00|214469.9|214319.9|214468.6|214318.6|214480.8|214330.8|214463.8|214313.8|20
1637784310000|2021-11-24 20:05:10|214470.5|214320.5|214472.5|214322.5|214472.9|214322.9|214470.3|214320.3|14
1637784320000|2021-11-24 20:05:20|214472.1|214322.1|214474.9|214324.9|214476.4|214326.4|214471.4|214321.4|20
1637784330000|2021-11-24 20:05:30|214474.2|214324.2|214455.3|214305.3|214476.4|214326.4|214453.5|214303.5|25
1637784340000|2021-11-24 20:05:40|214459.5|214309.5|214385.3|214235.3|214459.5|214309.5|214301.5|214105.6|28
1637784350000|2021-11-24 20:05:50|214380.4|214230.4|214402|214252|214410.7|214260.7|214380.4|214230.4|32
1637784360000|2021-11-24 20:06:00|214403.1|214253.1|214412.4|214262.4|214415.5|214265.5|214402.7|214252.7|27
1637784370000|2021-11-24 20:06:10|214412.2|214262.2|214412.2|214262.2|214419.9|214269.9|214412|214262|20
1637784380000|2021-11-24 20:06:20|214411.9|214261.9|214416.6|214266.6|214420.5|214270.5|214410.5|214260.5|23
1637784390000|2021-11-24 20:06:30|214417.4|214267.4|214419.3|214269.3|214420|214270|214413.8|214263.8|21
1637784400000|2021-11-24 20:06:40|214418.8|214268.8|214403.8|214253.8|214418.8|214268.8|214403.2|214253.2|24
1637784410000|2021-11-24 20:06:50|214403.2|214253.2|214429.1|214279.1|214430.7|214280.7|214401.7|214251.7|25
1637784420000|2021-11-24 20:07:00|214427.5|214277.5|214426.4|214276.4|214429|214279|214423.4|214273.4|22
1637784430000|2021-11-24 20:07:10|214427.3|214277.3|214427.3|214277.3|214428.7|214278.7|214426.9|214276.9|11
1637784440000|2021-11-24 20:07:20|214428.8|214278.8|214427.3|214277.3|214429.5|214279.5|214426.6|214276.6|17
1637784450000|2021-11-24 20:07:30|214423.2|214273.2|214426.8|214276.8|214428.9|214278.9|214423.2|214273.2|15
1637784460000|2021-11-24 20:07:40|214426.9|214276.9|214428.1|214278.1|214429.1|214279.1|214426.2|214276.2|15
1637784470000|2021-11-24 20:07:50|214427.7|214277.7|214431.1|214281.1|214431.8|214281.8|214424.8|214274.8|21
1637784480000|2021-11-24 20:08:00|214428.2|214278.2|214438.5|214288.5|214440.1|214290.1|214428.2|214278.2|22
1637784490000|2021-11-24 20:08:10|214438.2|214288.2|214438.6|214288.6|214440.7|214290.7|214432.9|214282.9|18
1637784500000|2021-11-24 20:08:20|214434.8|214284.8|214439.7|214289.7|214453.4|214303.4|214434.3|214284.3|31
1637784510000|2021-11-24 20:08:30|214441.5|214291.5|214439.9|214289.9|214441.5|214291.5|214433.1|214283.1|26
1637784520000|2021-11-24 20:08:40|214437.6|214287.6|214439.1|214289.1|214443.5|214293.5|214435.7|214285.7|13
1637784530000|2021-11-24 20:08:50|214439.7|214289.7|214435.7|214285.7|214441.1|214291.1|214435.7|214285.7|18
1637784540000|2021-11-24 20:09:00|214435.8|214285.8|214470.4|214320.4|214479|214329|214435.8|214285.8|21
1637784550000|2021-11-24 20:09:10|214471.2|214321.2|214471.2|214321.2|214471.6|214321.6|214469.5|214319.5|7
1637784560000|2021-11-24 20:09:20|214471.3|214321.3|214470.5|214320.5|214473|214323|214470.5|214320.5|6
1637784570000|2021-11-24 20:09:30|214471.4|214321.4|214469.4|214319.4|214479.1|214329.1|214469.1|214319.1|12
1637784580000|2021-11-24 20:09:40|214470.4|214320.4|214467.5|214317.5|214470.4|214320.4|214467.4|214317.4|11
1637784590000|2021-11-24 20:09:50|214469.8|214319.8|214434.2|214284.2|214470|214320|214429.7|214279.7|24
1637784600000|2021-11-24 20:10:00|214431.9|214281.9|214468.5|214318.5|214468.5|214318.5|214425.5|214275.5|29
1637784610000|2021-11-24 20:10:10|214462.1|214312.1|214475.9|214325.9|214476.7|214326.7|214462.1|214312.1|20
1637784620000|2021-11-24 20:10:20|214476.3|214326.3|214476.4|214326.4|214478|214328|214474.7|214324.7|12
1637784630000|2021-11-24 20:10:30|214476.6|214326.6|214475.4|214325.4|214476.6|214326.6|214472.6|214322.6|11
1637784640000|2021-11-24 20:10:40|214475.9|214325.9|214477.4|214327.4|214479.6|214329.6|214475.7|214325.7|11
1637784650000|2021-11-24 20:10:50|214478.7|214328.7|214476.4|214326.4|214478.7|214328.7|214472.8|214322.8|12
1637784660000|2021-11-24 20:11:00|214473.3|214323.3|214478.5|214328.5|214478.5|214328.5|214473|214323|18
1637784670000|2021-11-24 20:11:10|214477.6|214327.6|214476.2|214326.2|214479.2|214329.2|214476.2|214326.2|13
1637784680000|2021-11-24 20:11:20|214477.9|214327.9|214479.1|214329.1|214479.4|214329.4|214477.3|214327.3|8
1637784690000|2021-11-24 20:11:30|214475.7|214325.7|214479.9|214329.9|214480.3|214330.3|214474.7|214324.7|9
1637784700000|2021-11-24 20:11:40|214480.7|214330.7|214475|214325|214480.7|214330.7|214475|214325|8
1637784710000|2021-11-24 20:11:50|214476.2|214326.2|214479|214329|214479.1|214329.1|214474.2|214324.2|14
1637784720000|2021-11-24 20:12:00|214477.7|214327.7|214481.8|214331.8|214481.8|214331.8|214477|214327|7
1637784730000|2021-11-24 20:12:10|214481.9|214331.9|214480.2|214330.2|214482.2|214332.2|214478.6|214328.6|11
1637784740000|2021-11-24 20:12:20|214480.9|214330.9|214481.3|214331.3|214482.6|214332.6|214479.9|214329.9|13
1637784750000|2021-11-24 20:12:30|214480.7|214330.7|214434|214284|214482.2|214332.2|214427.9|214277.9|23
1637784760000|2021-11-24 20:12:40|214447.1|214297.1|214315.6|214018.6|214447.1|214350|214290|213993|32
1637784770000|2021-11-24 20:12:50|214293.6|214013|214215.9|213939.7|214332.5|214095.2|214175.8|213880.3|37
1637784780000|2021-11-24 20:13:00|214221.8|213952.8|214197.9|214047.9|214249.7|214066.6|214149.8|213895.8|31
1637784790000|2021-11-24 20:13:10|214198.9|214048.9|214199.5|214049.5|214258.3|214057.4|214185.8|213965.5|25
1637784800000|2021-11-24 20:13:20|214194.5|214044.5|214135|213985|214240.9|214054.8|214135|213918.8|26
1637784810000|2021-11-24 20:13:30|214153.6|214003.6|214243.4|213964.2|214286.9|214096.8|214153.6|213929.1|36
1637784820000|2021-11-24 20:13:40|214245.3|213959.4|214248|214098|214283.9|214133.9|214172|213959.4|37
1637784830000|2021-11-24 20:13:50|214249.7|214099.7|214167.7|214017.7|214277.7|214127.7|214161.8|214011.8|37
1637784840000|2021-11-24 20:14:00|214244.7|213994.3|214179.6|214029.6|214259.1|214045.7|214165.6|213957.5|37
1637784850000|2021-11-24 20:14:10|214179.3|214029.3|214252.9|214102.9|214266.9|214116.9|214149|213999|36
1637784860000|2021-11-24 20:14:20|214251.3|214101.3|214205.8|214055.8|214254.6|214104.6|214192.2|214042.2|35
1637784870000|2021-11-24 20:14:30|214200.9|214050.9|214276.2|214126.2|214304.2|214154.2|214196.4|214046.4|38
1637784880000|2021-11-24 20:14:40|214287.3|214137.3|214334.3|214184.3|214337.5|214187.5|214287.2|214137.2|35
1637784890000|2021-11-24 20:14:50|214339|214189|214334.6|214184.6|214339.3|214189.3|214314.1|214164.1|23
1637784900000|2021-11-24 20:15:00|214331.6|214181.6|214323.1|214173.1|214333.9|214183.9|214316.5|214166.5|23
1637784910000|2021-11-24 20:15:10|214323.5|214173.5|214319.7|214169.7|214334.6|214184.6|214309.8|214159.8|20
1637784920000|2021-11-24 20:15:20|214324.8|214174.8|214326.8|214176.8|214329.2|214179.2|214312.1|214162.1|15
1637784930000|2021-11-24 20:15:30|214326.2|214176.2|214329.3|214179.3|214330.1|214180.1|214314.2|214164.2|15
1637784940000|2021-11-24 20:15:40|214328.5|214178.5|214347.6|214197.6|214357|214207|214309.6|214159.6|26
1637784950000|2021-11-24 20:15:50|214347.8|214197.8|214369.9|214219.9|214370.6|214220.6|214343.7|214193.7|27
1637784960000|2021-11-24 20:16:00|214370.2|214220.2|214381.2|214231.2|214404.5|214254.5|214368.6|214218.6|28
1637784970000|2021-11-24 20:16:10|214383.5|214233.5|214381.9|214231.9|214384.4|214234.4|214378.9|214228.9|14
1637784980000|2021-11-24 20:16:20|214381.8|214231.8|214381.9|214231.9|214385.1|214235.1|214380.4|214230.4|16
1637784990000|2021-11-24 20:16:30|214383.5|214233.5|214376.8|214226.8|214383.8|214233.8|214376.4|214226.4|22
1637785000000|2021-11-24 20:16:40|214378.5|214228.5|214382|214232|214383|214233|214378.5|214228.5|12
1637785010000|2021-11-24 20:16:50|214383.3|214233.3|214376|214226|214385.4|214235.4|214373.8|214223.8|18
1637785020000|2021-11-24 20:17:00|214375.3|214225.3|214379.3|214229.3|214379.3|214229.3|214375.3|214225.3|15
1637785030000|2021-11-24 20:17:10|214378.5|214228.5|214374.6|214224.6|214378.5|214228.5|214374.6|214224.6|7
1637785040000|2021-11-24 20:17:20|214374.8|214224.8|214379.6|214229.6|214379.6|214229.6|214374.8|214224.8|13
1637785050000|2021-11-24 20:17:30|214378.5|214228.5|214380.1|214230.1|214380.1|214230.1|214378.5|214228.5|6
1637785060000|2021-11-24 20:17:40|214373.1|214223.1|214381.7|214231.7|214381.7|214231.7|214371.8|214221.8|9
1637785070000|2021-11-24 20:17:50|214381.3|214231.3|214380.7|214230.7|214382.7|214232.7|214378.4|214228.4|11
1637785080000|2021-11-24 20:18:00|214380.4|214230.4|214371.4|214221.4|214400.2|214250.2|214371.4|214221.4|21
1637785090000|2021-11-24 20:18:10|214371.2|214221.2|214376.4|214226.4|214382.2|214232.2|214371.2|214221.2|21
1637785100000|2021-11-24 20:18:20|214374.9|214224.9|214380.7|214230.7|214382.8|214232.8|214374.9|214224.9|13
1637785110000|2021-11-24 20:18:30|214381.8|214231.8|214378.4|214228.4|214381.8|214231.8|214377|214227|13
1637785120000|2021-11-24 20:18:40|214378.7|214228.7|214365|214215|214392|214242|214364.9|214214.9|10
1637785130000|2021-11-24 20:18:50|214359.5|214209.5|214369.2|214219.2|214375.5|214225.5|214359.5|214209.5|14
1637785140000|2021-11-24 20:19:00|214372.8|214222.8|214374.1|214224.1|214378.6|214228.6|214371.8|214221.8|15
1637785150000|2021-11-24 20:19:10|214374.9|214224.9|214375.9|214225.9|214378.8|214228.8|214367.6|214217.6|15
1637785160000|2021-11-24 20:19:20|214378.6|214228.6|214379.2|214229.2|214384.6|214234.6|214378.6|214228.6|15
1637785170000|2021-11-24 20:19:30|214379.9|214229.9|214384.2|214234.2|214384.2|214234.2|214379.2|214229.2|13
1637785180000|2021-11-24 20:19:40|214382.9|214232.9|214380.8|214230.8|214383.3|214233.3|214380.8|214230.8|8
1637785190000|2021-11-24 20:19:50|214379.1|214229.1|214379.9|214229.9|214382.9|214232.9|214378.6|214228.6|13
1637785200000|2021-11-24 20:20:00|214379.8|214229.8|214352.3|214202.3|214379.8|214229.8|214352.3|214202.3|17
1637785210000|2021-11-24 20:20:10|214352.4|214202.4|214364.6|214214.6|214364.6|214214.6|214350.3|214200.3|10
1637785220000|2021-11-24 20:20:20|214363.9|214213.9|214365.8|214215.8|214367.6|214217.6|214354.2|214204.2|28
1637785230000|2021-11-24 20:20:30|214368.1|214218.1|214334.2|214184.2|214371.8|214221.8|214334.2|214184.2|24
1637785240000|2021-11-24 20:20:40|214334.6|214184.6|214332.3|214182.3|214340.7|214190.7|214332.3|214182.3|27
1637785250000|2021-11-24 20:20:50|214332.1|214182.1|214328|214178|214332.1|214182.1|214320.3|214170.3|26
1637785260000|2021-11-24 20:21:00|214328.8|214178.8|214328.2|214178.2|214332.4|214182.4|214327.2|214177.2|18
1637785270000|2021-11-24 20:21:10|214329.9|214179.9|214303.2|214153.2|214331|214181|214300|214150|22
1637785280000|2021-11-24 20:21:20|214304.1|214154.1|214300.1|214150.1|214305.1|214155.1|214290.2|214140.2|17
1637785290000|2021-11-24 20:21:30|214298.3|214148.3|214291.6|214141.6|214298.3|214148.3|214284.7|214134.7|15
1637785300000|2021-11-24 20:21:40|214289.3|214139.3|214290.6|214140.6|214292.3|214142.3|214286.4|214136.4|11
1637785310000|2021-11-24 20:21:50|214290.7|214140.7|214289.2|214139.2|214291.9|214141.9|214289.2|214139.2|13
1637785320000|2021-11-24 20:22:00|214289.1|214139.1|214288.9|214138.9|214291.8|214141.8|214288.1|214138.1|15
1637785330000|2021-11-24 20:22:10|214287.6|214137.6|214284|214134|214289.1|214139.1|214283.5|214133.5|13
1637785340000|2021-11-24 20:22:20|214281.9|214131.9|214204.6|214054.6|214281.9|214131.9|214195.6|214045.6|25
1637785350000|2021-11-24 20:22:30|214202.5|214052.5|214161.6|214011.6|214202.5|214052.5|214117.4|213967.4|38
1637785360000|2021-11-24 20:22:40|214162.3|214012.3|214120.1|213970.1|214186.8|214036.8|214120.1|213970.1|24
1637785370000|2021-11-24 20:22:50|214106.9|213956.9|214117.6|213967.6|214148.2|213998.2|214106.9|213956.9|32
1637785380000|2021-11-24 20:23:00|214117.8|213967.8|214115.2|213965.2|214136.4|213986.4|214091.4|213941.4|34
1637785390000|2021-11-24 20:23:10|214111.8|213961.8|214119.9|213969.9|214134|213984|214099.3|213949.3|30
1637785400000|2021-11-24 20:23:20|214117.3|213967.3|214119|213969|214133.6|213983.6|214105|213955|26
1637785410000|2021-11-24 20:23:30|214130.2|213980.2|214108.6|213958.6|214130.2|213980.2|214096.3|213946.3|17
1637785420000|2021-11-24 20:23:40|214107.1|213957.1|214109|213959|214134.4|213984.4|214098.6|213948.6|27
1637785430000|2021-11-24 20:23:50|214122|213972|214138.9|213988.9|214175.9|214025.9|214122|213972|24
1637785440000|2021-11-24 20:24:00|214161.1|214011.1|214141.3|213991.3|214185.7|214035.7|214121.1|213971.1|26
1637785450000|2021-11-24 20:24:10|214141.1|213991.1|214169.6|214019.6|214176.5|214026.5|214126.3|213976.3|26
1637785460000|2021-11-24 20:24:20|214164.5|214014.5|214176.6|214026.6|214186.5|214036.5|214163.7|214013.7|17
1637785470000|2021-11-24 20:24:30|214181.2|214031.2|214175.6|214025.6|214182.9|214032.9|214145.8|213995.8|20
1637785480000|2021-11-24 20:24:40|214181.9|214031.9|214185.2|214035.2|214197.9|214047.9|214174.1|214024.1|20
1637785490000|2021-11-24 20:24:50|214183.2|214033.2|214178.8|214028.8|214183.2|214033.2|214175.7|214025.7|17
1637785500000|2021-11-24 20:25:00|214179.2|214029.2|214173|214023|214180.9|214030.9|214172.2|214022.2|13
1637785510000|2021-11-24 20:25:10|214171.9|214021.9|214173.3|214023.3|214178.9|214028.9|214171.9|214021.9|14
1637785520000|2021-11-24 20:25:20|214170.4|214020.4|214170.9|214020.9|214173.7|214023.7|214147|213997|17
1637785530000|2021-11-24 20:25:30|214169|214019|214164.7|214014.7|214169|214019|214162.1|214012.1|11
1637785540000|2021-11-24 20:25:40|214167.3|214017.3|214163.1|214013.1|214167.3|214017.3|214162.3|214012.3|15
1637785550000|2021-11-24 20:25:50|214163|214013|214165.3|214015.3|214165.9|214015.9|214162.7|214012.7|6
1637785560000|2021-11-24 20:26:00|214149.8|213999.8|214123.5|213973.5|214158.9|214008.9|214123.5|213973.5|28
1637785570000|2021-11-24 20:26:10|214124|213974|214124.7|213974.7|214128|213978|214123.7|213973.7|19
1637785580000|2021-11-24 20:26:20|214125.1|213975.1|214118.1|213968.1|214140|213990|214099.9|213949.9|19
1637785590000|2021-11-24 20:26:30|214116.1|213966.1|214115.4|213965.4|214135.6|213985.6|214083.3|213933.3|23
1637785600000|2021-11-24 20:26:40|214116.5|213966.5|214116.7|213966.7|214118.3|213968.3|214112|213962|23
1637785610000|2021-11-24 20:26:50|214116.6|213966.6|214116.1|213966.1|214122.8|213972.8|214067.3|213917.3|22
1637785620000|2021-11-24 20:27:00|214121.7|213971.7|214118.8|213968.8|214130.8|213980.8|214118|213968|25
1637785630000|2021-11-24 20:27:10|214118.3|213968.3|214116.9|213966.9|214122.7|213972.7|214116.9|213966.9|18
1637785640000|2021-11-24 20:27:20|214118.1|213968.1|214119.3|213969.3|214119.3|213969.3|214118.1|213968.1|10
1637785650000|2021-11-24 20:27:30|214116.2|213966.2|214117.5|213967.5|214125|213975|214107.7|213957.7|18
1637785660000|2021-11-24 20:27:40|214117.2|213967.2|214115.9|213965.9|214123.2|213973.2|214112.6|213962.6|17
1637785670000|2021-11-24 20:27:50|214118.4|213968.4|214115.9|213965.9|214123.1|213973.1|214115.9|213965.9|14
1637785680000|2021-11-24 20:28:00|214119.7|213969.7|214116.1|213966.1|214119.7|213969.7|214113.5|213963.5|13
1637785690000|2021-11-24 20:28:10|214115.9|213965.9|214101.7|213951.7|214115.9|213965.9|214048.1|213898.1|32
1637785700000|2021-11-24 20:28:20|214099.2|213949.2|214120.3|213970.3|214120.9|213970.9|214085.5|213935.5|27
1637785710000|2021-11-24 20:28:30|214091.4|213941.4|214113.8|213963.8|214120.8|213970.8|214091.4|213941.4|24
1637785720000|2021-11-24 20:28:40|214115.4|213965.4|214111.1|213961.1|214125.1|213975.1|214106.3|213956.3|19
1637785730000|2021-11-24 20:28:50|214109.3|213959.3|214102.1|213952.1|214113.8|213963.8|214096.5|213946.5|26
1637785740000|2021-11-24 20:29:00|214101.3|213951.3|214058.4|213908.4|214108.4|213958.4|214049.3|213899.3|27
1637785750000|2021-11-24 20:29:10|214052.3|213902.3|214027.3|213877.3|214067.5|213917.5|214027.3|213877.3|29
1637785760000|2021-11-24 20:29:20|214027.5|213877.5|214024.1|213874.1|214043.3|213893.3|214011.4|213861.4|25
1637785770000|2021-11-24 20:29:30|214020.2|213870.2|214012.5|213862.5|214066.4|213916.4|214008.7|213858.7|26
1637785780000|2021-11-24 20:29:40|214015.5|213865.5|214076.7|213926.7|214081.4|213931.4|214008.5|213858.5|31
1637785790000|2021-11-24 20:29:50|214075.9|213925.9|214089.7|213939.7|214092.3|213942.3|214074.3|213924.3|29
1637785800000|2021-11-24 20:30:00|214085.9|213935.9|214106.7|213956.7|214111.3|213961.3|214083.9|213933.9|31
1637785810000|2021-11-24 20:30:10|214111.6|213961.6|214120.6|213970.6|214133.4|213983.4|214103.3|213953.3|34
1637785820000|2021-11-24 20:30:20|214119.1|213969.1|214084.9|213934.9|214131.3|213981.3|214068.1|213918.1|37
1637785830000|2021-11-24 20:30:30|214085.2|213935.2|214129|213868.9|214140.3|213951.9|214073.2|213852.3|31
1637785840000|2021-11-24 20:30:40|214123.5|213853.1|214122.1|213972.1|214130.1|213979.9|214065.2|213853.1|26
1637785850000|2021-11-24 20:30:50|214122.6|213972.6|214051.4|213901.4|214125|213975|214041.9|213891.9|30
1637785860000|2021-11-24 20:31:00|214057.2|213907.2|214006|213856|214065.2|213915.2|214006|213856|32
1637785870000|2021-11-24 20:31:10|213992.1|213842.1|213956.7|213806.7|214013.9|213863.9|213955.8|213805.8|29
1637785880000|2021-11-24 20:31:20|213958.8|213808.8|213952.9|213802.9|213958.8|213808.8|213950.3|213800.3|25
1637785890000|2021-11-24 20:31:30|213952|213802|213957.7|213807.7|213963.4|213813.4|213951.3|213801.3|21
1637785900000|2021-11-24 20:31:40|213960.9|213810.9|213947.9|213797.9|213961.1|213811.1|213946.5|213796.5|29
1637785910000|2021-11-24 20:31:50|213947|213797|213940.8|213790.8|213955.1|213805.1|213940.8|213790.8|22
1637785920000|2021-11-24 20:32:00|213939|213789|213947.9|213797.9|213947.9|213797.9|213939|213789|16
1637785930000|2021-11-24 20:32:10|213952.2|213802.2|213957.5|213807.5|213958.7|213808.7|213942.9|213792.9|21
1637785940000|2021-11-24 20:32:20|213953.2|213803.2|213948.7|213798.7|213955.9|213805.9|213942.5|213792.5|22
1637785950000|2021-11-24 20:32:30|213949.2|213799.2|213917.2|213767.2|213950.8|213800.8|213910|213760|26
1637785960000|2021-11-24 20:32:40|213919.6|213769.6|213902.2|213752.2|213927|213777|213900|213750|23
1637785970000|2021-11-24 20:32:50|213903.3|213753.3|213918.9|213768.9|213920.3|213770.3|213902.2|213752.2|19
1637785980000|2021-11-24 20:33:00|213919|213769|213869.1|213719.1|213920.4|213770.4|213862.7|213712.7|21
1637785990000|2021-11-24 20:33:10|213866.8|213716.8|213871.6|213721.6|213885.3|213735.3|213860.5|213710.5|21
1637786000000|2021-11-24 20:33:20|213873.8|213723.8|213874.2|213724.2|213874.6|213724.6|213848.8|213698.8|23
1637786010000|2021-11-24 20:33:30|213861.8|213711.8|213872.3|213722.3|213873.3|213723.3|213861.8|213711.8|25
1637786020000|2021-11-24 20:33:40|213870.7|213720.7|213880.4|213730.4|213886.2|213736.2|213866.1|213716.1|24
1637786030000|2021-11-24 20:33:50|213882.6|213732.6|213882.8|213732.8|213893.9|213743.9|213877|213727|19
1637786040000|2021-11-24 20:34:00|213894.1|213744.1|214002.6|213852.6|214021.1|213871.1|213891.5|213741.5|27
1637786050000|2021-11-24 20:34:10|214001.7|213851.7|213982.3|213832.3|214046.2|213855.2|213974.1|213795.1|25
1637786060000|2021-11-24 20:34:20|213982|213832|214023.4|213873.4|214026.5|213876.5|213969.4|213819.4|20
1637786070000|2021-11-24 20:34:30|214026.5|213876.5|214068.3|213918.3|214069.6|213919.6|214018.6|213868.6|26
1637786080000|2021-11-24 20:34:40|214068.7|213918.7|214052.6|213902.6|214098.2|213918.7|214028.1|213783.4|29
1637786090000|2021-11-24 20:34:50|214044.8|213894.8|213983.2|213833.2|214060.1|213910.1|213975.3|213773.6|24
1637786100000|2021-11-24 20:35:00|213982.1|213832.1|213983.2|213833.2|213990.9|213840.9|213967.5|213817.5|25
1637786110000|2021-11-24 20:35:10|213977.1|213827.1|213982.5|213832.5|214002.1|213852.1|213961.3|213811.3|25
1637786120000|2021-11-24 20:35:20|213987.4|213837.4|213976.1|213826.1|213997.9|213847.9|213968|213818|19
1637786130000|2021-11-24 20:35:30|213978.7|213828.7|214034|213884|214034|213884|213972.2|213822.2|27
1637786140000|2021-11-24 20:35:40|214043.9|213893.9|214013.8|213863.8|214044.5|213894.5|214010.1|213860.1|36
1637786150000|2021-11-24 20:35:50|214015.1|213865.1|214001.5|213851.5|214020|213870|213999.3|213849.3|24
1637786160000|2021-11-24 20:36:00|214001.3|213851.3|213992.7|213842.7|214001.5|213851.5|213983.9|213833.9|21
1637786170000|2021-11-24 20:36:10|213993.3|213843.3|214006.5|213856.5|214015.6|213865.6|213976.2|213826.2|15
1637786180000|2021-11-24 20:36:20|214013.4|213863.4|214042.2|213892.2|214044.4|213894.4|214003.9|213853.9|23
1637786190000|2021-11-24 20:36:30|214035.6|213885.6|214097|213844.1|214125.6|213907.3|214033.8|213828.6|29
1637786200000|2021-11-24 20:36:40|214046.5|213896.5|214096|213834.6|214100.6|213897|214042.4|213833.9|22
1637786210000|2021-11-24 20:36:50|214043.8|213893.8|214095.6|213835.7|214101.2|213894|214042.2|213833.6|18
1637786220000|2021-11-24 20:37:00|214093.4|213831.5|214065.6|213915.6|214093.4|213916.1|214040|213831.5|24
1637786230000|2021-11-24 20:37:10|214062.1|213912.1|214064.8|213914.8|214123.3|213928.8|214046.8|213835.9|23
1637786240000|2021-11-24 20:37:20|214132.2|213849.1|214099.6|213837.6|214140.2|213916.4|214040.6|213785.6|26
1637786250000|2021-11-24 20:37:30|214120.7|213823.7|214142.2|213845.2|214142.4|213910.7|214060.7|213814|16
1637786260000|2021-11-24 20:37:40|214125.2|213858.5|214100.4|213834.3|214125.2|213912.2|214062.2|213813.1|15
1637786270000|2021-11-24 20:37:50|214117.8|213820.8|214029|213879|214117.8|213879|214009.9|213800.1|23
1637786280000|2021-11-24 20:38:00|214025.6|213875.6|214065.3|213915.3|214066.1|213916.1|214017.9|213867.9|26
1637786290000|2021-11-24 20:38:10|214058.3|213908.3|214040.7|213890.7|214084|213934|214037.3|213887.3|28
1637786300000|2021-11-24 20:38:20|214042.1|213892.1|214073.8|213923.8|214076.9|213926.9|214034.3|213884.3|24
1637786310000|2021-11-24 20:38:30|214072.4|213922.4|214074|213924|214076.6|213926.6|214068.5|213918.5|14
1637786320000|2021-11-24 20:38:40|214075.4|213925.4|214077.1|213927.1|214080.4|213930.4|214072.5|213922.5|16
1637786330000|2021-11-24 20:38:50|214077.7|213927.7|214102.2|213952.2|214105.2|213955.2|214077.1|213927.1|11
1637786340000|2021-11-24 20:39:00|214098.1|213948.1|214084|213934|214098.2|213948.2|214084|213934|13
1637786350000|2021-11-24 20:39:10|214083.9|213933.9|214091.2|213941.2|214091.2|213941.2|214081.1|213931.1|10
1637786360000|2021-11-24 20:39:20|214090.5|213940.5|214089|213939|214090.7|213940.7|214086.6|213936.6|14
1637786370000|2021-11-24 20:39:30|214087.3|213937.3|214084.4|213934.4|214087.3|213937.3|214075.3|213925.3|6
1637786380000|2021-11-24 20:39:40|214083.7|213933.7|214130.7|213980.7|214133.1|213983.1|214083.7|213933.7|19
1637786390000|2021-11-24 20:39:50|214132.2|213982.2|214119|213969|214132.2|213982.2|214117.6|213967.6|17
1637786400000|2021-11-24 20:40:00|214115.4|213965.4|214114.7|213964.7|214127.9|213977.9|214112.8|213962.8|23
1637786410000|2021-11-24 20:40:10|214117.5|213967.5|214112.3|213962.3|214121.6|213971.6|214111.3|213961.3|15
1637786420000|2021-11-24 20:40:20|214109.9|213959.9|214108.3|213958.3|214115.5|213965.5|214106.5|213956.5|20
1637786430000|2021-11-24 20:40:30|214109.7|213959.7|214107.3|213957.3|214113.3|213963.3|214107.3|213957.3|8
1637786440000|2021-11-24 20:40:40|214112.7|213962.7|214113.8|213963.8|214117.1|213967.1|214110.6|213960.6|16
1637786450000|2021-11-24 20:40:50|214113.5|213963.5|214113|213963|214118.2|213968.2|214112.9|213962.9|9
1637786460000|2021-11-24 20:41:00|214121|213971|214112|213962|214121|213971|214112|213962|8
1637786470000|2021-11-24 20:41:10|214113.4|213963.4|214109.3|213959.3|214113.4|213963.4|214108.2|213958.2|10
1637786480000|2021-11-24 20:41:20|214110.4|213960.4|214113.2|213963.2|214114.3|213964.3|214110.4|213960.4|10
1637786490000|2021-11-24 20:41:30|214113|213963|214114.7|213964.7|214115.2|213965.2|214113|213963|7
1637786500000|2021-11-24 20:41:40|214115.4|213965.4|214116.4|213966.4|214116.4|213966.4|214113.4|213963.4|6
1637786510000|2021-11-24 20:41:50|214116.1|213966.1|214113.6|213963.6|214116.1|213966.1|214113.6|213963.6|10
1637786520000|2021-11-24 20:42:00|214113.4|213963.4|214128.2|213978.2|214134.8|213984.8|214108.1|213958.1|16
1637786530000|2021-11-24 20:42:10|214128.6|213978.6|214133.1|213983.1|214141.7|213991.7|214128.6|213978.6|14
1637786540000|2021-11-24 20:42:20|214141.4|213991.4|214129.7|213979.7|214141.4|213991.4|214127.3|213977.3|15
1637786550000|2021-11-24 20:42:30|214129.8|213979.8|214140.9|213990.9|214142.6|213992.6|214129.8|213979.8|13
1637786560000|2021-11-24 20:42:40|214137.8|213987.8|214141.2|213991.2|214144.5|213994.5|214133.8|213983.8|19
1637786570000|2021-11-24 20:42:50|214134.3|213984.3|214246.2|214096.2|214253.7|214103.7|214130.9|213980.9|26
1637786580000|2021-11-24 20:43:00|214244.3|214094.3|214133.8|213983.8|214244.3|214094.3|214127|213977|32
1637786590000|2021-11-24 20:43:10|214138.5|213988.5|214137.5|213987.5|214145.9|213995.9|214132.2|213982.2|25
1637786600000|2021-11-24 20:43:20|214138.4|213988.4|214141|213991|214141.8|213991.8|214137.9|213987.9|18
1637786610000|2021-11-24 20:43:30|214140.7|213990.7|214136.1|213986.1|214148.6|213998.6|214134.4|213984.4|19
1637786620000|2021-11-24 20:43:40|214136.9|213986.9|214195.2|214045.2|214196.9|214046.9|214134.1|213984.1|22
1637786630000|2021-11-24 20:43:50|214189.6|214039.6|214198.8|214048.8|214203.6|214053.6|214187.8|214037.8|27
1637786640000|2021-11-24 20:44:00|214198.2|214048.2|214194.3|214044.3|214199.5|214049.5|214190.7|214040.7|22
1637786650000|2021-11-24 20:44:10|214190.1|214040.1|214292.1|214142.1|214292.1|214142.1|214187.9|214037.9|23
1637786660000|2021-11-24 20:44:20|214329.3|214179.3|214297.8|214147.8|214333.6|214183.6|214221.5|214071.5|32
1637786670000|2021-11-24 20:44:30|214298.8|214148.8|214288.1|214138.1|214301.7|214151.7|214283.7|214133.7|27
1637786680000|2021-11-24 20:44:40|214289.9|214139.9|214284.8|214134.8|214295.8|214145.8|214282.9|214132.9|17
1637786690000|2021-11-24 20:44:50|214282.2|214132.2|214295|214145|214295|214145|214281.4|214131.4|16
1637786700000|2021-11-24 20:45:00|214294.9|214144.9|214287.4|214137.4|214299.2|214149.2|214287.4|214137.4|26
1637786710000|2021-11-24 20:45:10|214287.9|214137.9|214275.7|214125.7|214297.4|214147.4|214274.6|214124.6|20
1637786720000|2021-11-24 20:45:20|214275.3|214125.3|214267.1|214117.1|214279.1|214129.1|214265.2|214115.2|18
1637786730000|2021-11-24 20:45:30|214267.2|214117.2|214273.3|214123.3|214290.7|214140.7|214266.1|214116.1|14
1637786740000|2021-11-24 20:45:40|214279.2|214129.2|214294.9|214144.9|214306.7|214156.7|214279.2|214129.2|20
1637786750000|2021-11-24 20:45:50|214296.8|214146.8|214286.3|214136.3|214299.5|214149.5|214280.5|214130.5|20
1637786760000|2021-11-24 20:46:00|214284.8|214134.8|214297.7|214147.7|214303.3|214153.3|214283.9|214133.9|22
1637786770000|2021-11-24 20:46:10|214296.2|214146.2|214297.1|214147.1|214299.4|214149.4|214292.8|214142.8|13
1637786780000|2021-11-24 20:46:20|214298.2|214148.2|214305.9|214155.9|214306.3|214156.3|214295.9|214145.9|19
1637786790000|2021-11-24 20:46:30|214301.6|214151.6|214305.4|214155.4|214309.6|214159.6|214299.3|214149.3|15
1637786800000|2021-11-24 20:46:40|214306.1|214156.1|214302.1|214152.1|214307.3|214157.3|214297.2|214147.2|17
1637786810000|2021-11-24 20:46:50|214304.4|214154.4|214299.7|214149.7|214307.4|214157.4|214299.4|214149.4|14
1637786820000|2021-11-24 20:47:00|214299.5|214149.5|214299.1|214149.1|214309.6|214159.6|214292.8|214142.8|17
1637786830000|2021-11-24 20:47:10|214298.6|214148.6|214425.3|214275.3|214435.1|214285.1|214298.6|214148.6|24
1637786840000|2021-11-24 20:47:20|214425.7|214275.7|214424.4|214274.4|214428.1|214278.1|214407.9|214257.9|31
1637786850000|2021-11-24 20:47:30|214422.8|214272.8|214421.4|214271.4|214427.8|214277.8|214418.7|214268.7|22
1637786860000|2021-11-24 20:47:40|214420.7|214270.7|214421.8|214271.8|214423.5|214273.5|214415.9|214265.9|19
1637786870000|2021-11-24 20:47:50|214422.8|214272.8|214411.3|214261.3|214430.4|214280.4|214411.3|214261.3|19
1637786880000|2021-11-24 20:48:00|214408.7|214258.7|214414.9|214264.9|214423.4|214273.4|214400.3|214250.3|25
1637786890000|2021-11-24 20:48:10|214414.8|214264.8|214419.3|214269.3|214419.3|214269.3|214413|214263|18
1637786900000|2021-11-24 20:48:20|214416.9|214266.9|214412.2|214262.2|214421.9|214271.9|214411.9|214261.9|18
1637786910000|2021-11-24 20:48:30|214411.1|214261.1|214407.5|214257.5|214420.6|214270.6|214396.7|214246.7|18
1637786920000|2021-11-24 20:48:40|214406|214256|214404.3|214254.3|214410.3|214260.3|214401.3|214251.3|20
1637786930000|2021-11-24 20:48:50|214408.2|214258.2|214406.5|214256.5|214414.8|214264.8|214404.1|214254.1|11
1637786940000|2021-11-24 20:49:00|214408.8|214258.8|214406|214256|214412.4|214262.4|214401.6|214251.6|11
1637786950000|2021-11-24 20:49:10|214404.9|214254.9|214408.7|214258.7|214417.4|214267.4|214402.1|214252.1|14
1637786960000|2021-11-24 20:49:20|214409.8|214259.8|214411.6|214261.6|214411.6|214261.6|214409.8|214259.8|2
1637786970000|2021-11-24 20:49:30|214412.9|214262.9|214401.7|214251.7|214412.9|214262.9|214398.4|214248.4|7
1637786980000|2021-11-24 20:49:40|214411|214261|214406.4|214256.4|214411|214261|214404.5|214254.5|6
1637786990000|2021-11-24 20:49:50|214412|214262|214402.4|214252.4|214412|214262|214395.1|214245.1|9
1637787000000|2021-11-24 20:50:00|214403.7|214253.7|214368.3|214218.3|214403.7|214253.7|214351.3|214201.3|25
1637787010000|2021-11-24 20:50:10|214366.3|214216.3|214325.9|214175.9|214376.9|214226.9|214325.8|214175.8|31
1637787020000|2021-11-24 20:50:20|214324.3|214174.3|214320.6|214170.6|214328.8|214178.8|214305.4|214155.4|17
1637787030000|2021-11-24 20:50:30|214324.6|214174.6|214309.7|214159.7|214324.6|214174.6|214304.3|214154.3|22
1637787040000|2021-11-24 20:50:40|214313|214163|214312.3|214162.3|214325.5|214175.5|214305.3|214155.3|29
1637787050000|2021-11-24 20:50:50|214312.8|214162.8|214305.3|214155.3|214319.9|214169.9|214305.3|214155.3|21
1637787060000|2021-11-24 20:51:00|214310.7|214160.7|214310|214160|214318.1|214168.1|214309.5|214159.5|30
1637787070000|2021-11-24 20:51:10|214311.5|214161.5|214339.3|214189.3|214339.3|214189.3|214309.5|214159.5|29
1637787080000|2021-11-24 20:51:20|214338.5|214188.5|214338.5|214188.5|214341.2|214191.2|214336.6|214186.6|21
1637787090000|2021-11-24 20:51:30|214337.3|214187.3|214317.2|214167.2|214337.3|214187.3|214313.9|214163.9|22
1637787100000|2021-11-24 20:51:40|214317.8|214167.8|214317.3|214167.3|214319.6|214169.6|214314.7|214164.7|17
1637787110000|2021-11-24 20:51:50|214317.6|214167.6|214316|214166|214317.8|214167.8|214315.9|214165.9|9
1637787120000|2021-11-24 20:52:00|214315.3|214165.3|214314.6|214164.6|214326.2|214176.2|214311.6|214161.6|18
1637787130000|2021-11-24 20:52:10|214314.7|214164.7|214319.5|214169.5|214321.8|214171.8|214314.7|214164.7|11
1637787140000|2021-11-24 20:52:20|214319.7|214169.7|214320.3|214170.3|214321|214171|214319.5|214169.5|12
1637787150000|2021-11-24 20:52:30|214316.9|214166.9|214319|214169|214322.6|214172.6|214316.2|214166.2|14
1637787160000|2021-11-24 20:52:40|214318.5|214168.5|214317.4|214167.4|214318.5|214168.5|214317.4|214167.4|3
1637787170000|2021-11-24 20:52:50|214318.8|214168.8|214319.6|214169.6|214319.7|214169.7|214314.7|214164.7|9
1637787180000|2021-11-24 20:53:00|214311.1|214161.1|214323.3|214173.3|214326.4|214176.4|214311.1|214161.1|15
1637787190000|2021-11-24 20:53:10|214322.4|214172.4|214322.6|214172.6|214334.1|214184.1|214319.3|214169.3|33
1637787200000|2021-11-24 20:53:20|214323|214173|214328.4|214178.4|214334|214184|214322.6|214172.6|30
1637787210000|2021-11-24 20:53:30|214325.7|214175.7|214329.7|214179.7|214329.7|214179.7|214325.7|214175.7|22
1637787220000|2021-11-24 20:53:40|214329.4|214179.4|214318.5|214168.5|214329.6|214179.6|214318.5|214168.5|19
1637787230000|2021-11-24 20:53:50|214319.2|214169.2|214315.2|214165.2|214320.8|214170.8|214312.7|214162.7|15
1637787240000|2021-11-24 20:54:00|214316.4|214166.4|214331.5|214181.5|214331.7|214181.7|214311.5|214161.5|24
1637787250000|2021-11-24 20:54:10|214326.9|214176.9|214352.3|214202.3|214352.9|214202.9|214326.9|214176.9|16
1637787260000|2021-11-24 20:54:20|214346.5|214196.5|214338|214188|214349.9|214199.9|214337.7|214187.7|17
1637787270000|2021-11-24 20:54:30|214338.1|214188.1|214338.5|214188.5|214341.2|214191.2|214337.1|214187.1|17
1637787280000|2021-11-24 20:54:40|214338.4|214188.4|214351.6|214201.6|214353.3|214203.3|214338.4|214188.4|24
1637787290000|2021-11-24 20:54:50|214351.4|214201.4|214351.5|214201.5|214352.1|214202.1|214350.6|214200.6|11
1637787300000|2021-11-24 20:55:00|214348|214198|214325.6|214175.6|214350.1|214200.1|214322.5|214172.5|17
1637787310000|2021-11-24 20:55:10|214338.9|214188.9|214340.9|214190.9|214343.5|214193.5|214338.7|214188.7|18
1637787320000|2021-11-24 20:55:20|214338.5|214188.5|214335.9|214185.9|214340.8|214190.8|214332.5|214182.5|11
1637787330000|2021-11-24 20:55:30|214336.4|214186.4|214334.9|214184.9|214337.4|214187.4|214331.4|214181.4|17
1637787340000|2021-11-24 20:55:40|214334.7|214184.7|214340.3|214190.3|214344|214194|214334.3|214184.3|17
1637787350000|2021-11-24 20:55:50|214340|214190|214337.5|214187.5|214340.1|214190.1|214333.5|214183.5|24
1637787360000|2021-11-24 20:56:00|214335.5|214185.5|214337.2|214187.2|214339.8|214189.8|214325.1|214175.1|26
1637787370000|2021-11-24 20:56:10|214333.7|214183.7|214331.8|214181.8|214336.8|214186.8|214328.8|214178.8|21
1637787380000|2021-11-24 20:56:20|214338.3|214188.3|214332.9|214182.9|214342.8|214192.8|214324.4|214174.4|30
1637787390000|2021-11-24 20:56:30|214331.9|214181.9|214337.2|214187.2|214353|214203|214329|214179|19
1637787400000|2021-11-24 20:56:40|214339|214189|214340.3|214190.3|214348.4|214198.4|214328.7|214178.7|15
1637787410000|2021-11-24 20:56:50|214343.6|214193.6|214344|214194|214351|214201|214330.3|214180.3|29
1637787420000|2021-11-24 20:57:00|214338.1|214188.1|214340.9|214190.9|214349.2|214199.2|214333.4|214183.4|13
1637787430000|2021-11-24 20:57:10|214344.7|214194.7|214322.5|214172.5|214346|214196|214318.5|214168.5|17
1637787440000|2021-11-24 20:57:20|214320|214170|214321.7|214171.7|214327.1|214177.1|214314.2|214164.2|23
1637787450000|2021-11-24 20:57:30|214320.4|214170.4|214312.4|214162.4|214323.1|214173.1|214309.7|214159.7|18
1637787460000|2021-11-24 20:57:40|214322.8|214172.8|214343|214193|214343|214193|214314|214164|16
1637787470000|2021-11-24 20:57:50|214342.4|214192.4|214346|214196|214346.7|214196.7|214337.8|214187.8|9
1637787480000|2021-11-24 20:58:00|214345.5|214195.5|214341.2|214191.2|214347.1|214197.1|214339.4|214189.4|9
1637787490000|2021-11-24 20:58:10|214340.5|214190.5|214339|214189|214341.5|214191.5|214335.3|214185.3|14
1637787500000|2021-11-24 20:58:20|214339.5|214189.5|214339.8|214189.8|214341.4|214191.4|214335.5|214185.5|8
1637787510000|2021-11-24 20:58:30|214340.3|214190.3|214340|214190|214340.7|214190.7|214333.9|214183.9|7
1637787520000|2021-11-24 20:58:40|214340.3|214190.3|214341.5|214191.5|214341.5|214191.5|214333.9|214183.9|6
1637787530000|2021-11-24 20:58:50|214342.2|214192.2|214338.5|214188.5|214342.5|214192.5|214336.8|214186.8|9
1637787540000|2021-11-24 20:59:00|214333.8|214183.8|214341.5|214191.5|214345.8|214195.8|214333.8|214183.8|12
1637787550000|2021-11-24 20:59:10|214334.7|214184.7|214340.4|214190.4|214342.9|214192.9|214334.7|214184.7|11
1637787560000|2021-11-24 20:59:20|214340|214190|214338.9|214188.9|214340.4|214190.4|214333.4|214183.4|7
1637787570000|2021-11-24 20:59:30|214341.4|214191.4|214338.4|214188.4|214341.9|214191.9|214334.8|214184.8|10
1637787580000|2021-11-24 20:59:40|214337.7|214187.7|214340.8|214190.8|214342.5|214192.5|214334|214184|20
1637787590000|2021-11-24 20:59:50|214342.2|214192.2|214360.3|214210.3|214364.3|214214.3|214336.2|214186.2|22
1637787600000|2021-11-24 21:00:00|214357.2|214207.2|214345.5|214195.5|214357.2|214207.2|214340.4|214190.4|32
1637787610000|2021-11-24 21:00:10|214348.4|214198.4|214350.5|214200.5|214355.6|214205.6|214345.6|214195.6|21
1637787620000|2021-11-24 21:00:20|214350.9|214200.9|214342.4|214192.4|214351.2|214201.2|214338.2|214188.2|17
1637787630000|2021-11-24 21:00:30|214340.1|214190.1|214361.2|214211.2|214361.2|214211.2|214340.1|214190.1|12
1637787640000|2021-11-24 21:00:40|214362|214212|214377|214227|214383|214233|214360.7|214210.7|16
1637787650000|2021-11-24 21:00:50|214376.8|214226.8|214401.5|214251.5|214404.1|214254.1|214376.8|214226.8|17
1637787660000|2021-11-24 21:01:00|214401|214251|214400.4|214250.4|214403.7|214253.7|214400.4|214250.4|12
1637787670000|2021-11-24 21:01:10|214400.7|214250.7|214391.3|214241.3|214402.6|214252.6|214388.2|214238.2|21
1637787680000|2021-11-24 21:01:20|214389.5|214239.5|214388.4|214238.4|214390.2|214240.2|214388.1|214238.1|17
1637787690000|2021-11-24 21:01:30|214388.2|214238.2|214386.2|214236.2|214392|214242|214383.1|214233.1|12
1637787700000|2021-11-24 21:01:40|214386.4|214236.4|214384.6|214234.6|214387.7|214237.7|214382|214232|12
1637787710000|2021-11-24 21:01:50|214383.7|214233.7|214384.1|214234.1|214400.3|214250.3|214359.1|214209.1|25
1637787720000|2021-11-24 21:02:00|214385.7|214235.7|214382.7|214232.7|214392.4|214242.4|214379.7|214229.7|16
1637787730000|2021-11-24 21:02:10|214382.8|214232.8|214366.5|214216.5|214383.7|214233.7|214366.5|214216.5|20
1637787740000|2021-11-24 21:02:20|214368.2|214218.2|214375.3|214225.3|214377.4|214227.4|214366.4|214216.4|16
1637787750000|2021-11-24 21:02:30|214371|214221|214385.8|214235.8|214398|214248|214371|214221|18
1637787760000|2021-11-24 21:02:40|214386.2|214236.2|214380.4|214230.4|214386.2|214236.2|214379.3|214229.3|11
1637787770000|2021-11-24 21:02:50|214380.8|214230.8|214379.9|214229.9|214380.8|214230.8|214366.5|214216.5|10
1637787780000|2021-11-24 21:03:00|214374.3|214224.3|214379.5|214229.5|214380|214230|214374.2|214224.2|11
1637787790000|2021-11-24 21:03:10|214377.9|214227.9|214384.2|214234.2|214384.2|214234.2|214371.5|214221.5|16
1637787800000|2021-11-24 21:03:20|214383.8|214233.8|214425.3|214275.3|214427.5|214310.7|214360.7|214229.4|26
1637787810000|2021-11-24 21:03:30|214423.9|214273.9|214420.9|214270.9|214427.4|214277.4|214420|214270|14
1637787820000|2021-11-24 21:03:40|214420.4|214270.4|214415.2|214265.2|214421.1|214271.1|214414.3|214264.3|18
1637787830000|2021-11-24 21:03:50|214414.2|214264.2|214402|214252|214419.5|214269.5|214402|214252|22
1637787840000|2021-11-24 21:04:00|214409.6|214259.6|214421.1|214271.1|214431.7|214281.7|214407.4|214257.4|25
1637787850000|2021-11-24 21:04:10|214414.8|214264.8|214427.3|214277.3|214429.6|214279.6|214410.6|214260.6|11
1637787860000|2021-11-24 21:04:20|214443.1|214293.1|214436.6|214286.6|214443.1|214293.1|214435.7|214285.7|7
1637787870000|2021-11-24 21:04:30|214438|214288|214429.1|214279.1|214444.4|214294.4|214428.2|214278.2|23
1637787880000|2021-11-24 21:04:40|214429.9|214279.9|214443.5|214293.5|214449.8|214299.8|214429.9|214279.9|5
1637787890000|2021-11-24 21:04:50|214435.3|214285.3|214432.6|214282.6|214438.5|214288.5|214422.6|214272.6|6
1637787900000|2021-11-24 21:05:00|214435|214285|214423|214273|214436.9|214286.9|214423|214273|5
1637787910000|2021-11-24 21:05:10|214447.3|214297.3|214419|214269|214447.3|214297.3|214416.5|214266.5|11
1637787920000|2021-11-24 21:05:20|214420.1|214270.1|214421.1|214271.1|214423.2|214273.2|214419.6|214269.6|12
1637787930000|2021-11-24 21:05:30|214420.7|214270.7|214424.9|214274.9|214430.9|214280.9|214420.7|214270.7|7
1637787940000|2021-11-24 21:05:40|214426.1|214276.1|214426.4|214276.4|214426.6|214276.6|214423.2|214273.2|7
1637787950000|2021-11-24 21:05:50|214425.2|214275.2|214425.4|214275.4|214425.4|214275.4|214422.8|214272.8|10
1637787960000|2021-11-24 21:06:00|214425.2|214275.2|214432.7|214282.7|214435.6|214285.6|214425.2|214275.2|15
1637787970000|2021-11-24 21:06:10|214437.9|214287.9|214439.5|214289.5|214439.5|214289.5|214431.3|214281.3|7
1637787980000|2021-11-24 21:06:20|214434.8|214284.8|214431.5|214281.5|214435.6|214285.6|214430.1|214280.1|8
1637787990000|2021-11-24 21:06:30|214432|214282|214446.3|214296.3|214460|214310|214428.1|214278.1|15
1637788000000|2021-11-24 21:06:40|214448.2|214298.2|214461.5|214311.5|214461.5|214311.5|214436.9|214286.9|4
1637788010000|2021-11-24 21:06:50|214461|214311|214510.9|214360.9|214515.8|214365.8|214453.7|214303.7|19
1637788020000|2021-11-24 21:07:00|214508.8|214358.8|214507.4|214357.4|214515.7|214365.7|214490.1|214340.1|21
1637788030000|2021-11-24 21:07:10|214507.9|214357.9|214500.2|214350.2|214512.3|214362.3|214500.2|214350.2|13
1637788040000|2021-11-24 21:07:20|214506.3|214356.3|214494.8|214344.8|214506.3|214356.3|214493.3|214343.3|16
1637788050000|2021-11-24 21:07:30|214493.3|214343.3|214491.7|214341.7|214498.9|214348.9|214488|214338|15
1637788060000|2021-11-24 21:07:40|214493.3|214343.3|214492.4|214342.4|214496.2|214346.2|214490.4|214340.4|11
1637788070000|2021-11-24 21:07:50|214492.5|214342.5|214488|214338|214492.5|214342.5|214487.9|214337.9|7
1637788080000|2021-11-24 21:08:00|214492.7|214342.7|214492.9|214342.9|214495.1|214345.1|214487.7|214337.7|20
1637788090000|2021-11-24 21:08:10|214493.7|214343.7|214493.9|214343.9|214494.6|214344.6|214492.7|214342.7|8
1637788100000|2021-11-24 21:08:20|214496.5|214346.5|214494.1|214344.1|214496.5|214346.5|214494.1|214344.1|5
1637788110000|2021-11-24 21:08:30|214493.8|214343.8|214498.8|214348.8|214498.8|214348.8|214490.5|214340.5|18
1637788120000|2021-11-24 21:08:40|214505.6|214355.6|214506.1|214356.1|214506.1|214356.1|214497.2|214347.2|8
1637788130000|2021-11-24 21:08:50|214506.6|214356.6|214496.6|214346.6|214506.6|214356.6|214487.9|214337.9|11
1637788140000|2021-11-24 21:09:00|214497.1|214347.1|214493.5|214343.5|214500.4|214350.4|214493|214343|14
1637788150000|2021-11-24 21:09:10|214492.4|214342.4|214491.2|214341.2|214492.4|214342.4|214489|214339|7
1637788160000|2021-11-24 21:09:20|214490.7|214340.7|214491.9|214341.9|214492.9|214342.9|214490.6|214340.6|5
1637788170000|2021-11-24 21:09:30|214491.2|214341.2|214487.6|214337.6|214491.2|214341.2|214485.1|214335.1|8
1637788180000|2021-11-24 21:09:40|214487.3|214337.3|214485.9|214335.9|214494.9|214344.9|214485.9|214335.9|11
1637788190000|2021-11-24 21:09:50|214486.2|214336.2|214498.3|214348.3|214499|214349|214486.2|214336.2|7
1637788200000|2021-11-24 21:10:00|214497.2|214347.2|214498.7|214348.7|214502.9|214352.9|214482.5|214332.5|13
1637788210000|2021-11-24 21:10:10|214491.7|214341.7|214383.9|214233.9|214499.3|214349.3|214378.2|214228.2|12
1637788220000|2021-11-24 21:10:20|214380.1|214230.1|214372.8|214222.8|214390.5|214240.5|214361.5|214211.5|26
1637788230000|2021-11-24 21:10:30|214375.2|214225.2|214377.4|214227.4|214382.5|214232.5|214369.9|214219.9|18
1637788240000|2021-11-24 21:10:40|214382.1|214232.1|214362.7|214212.7|214386.4|214236.4|214342.1|214192.1|24
1637788250000|2021-11-24 21:10:50|214364|214214|214368|214218|214368|214218|214349.7|214199.7|9
1637788260000|2021-11-24 21:11:00|214367.8|214217.8|214349.3|214199.3|214368.3|214218.3|214349.3|214199.3|9
1637788270000|2021-11-24 21:11:10|214366.6|214216.6|214376.7|214226.7|214376.7|214226.7|214350.4|214200.4|8
1637788280000|2021-11-24 21:11:20|214377.9|214227.9|214374.1|214224.1|214377.9|214227.9|214351.4|214201.4|18
1637788290000|2021-11-24 21:11:30|214372.1|214222.1|214369.7|214219.7|214373.9|214223.9|214346.1|214196.1|26
1637788300000|2021-11-24 21:11:40|214365.1|214215.1|214365.9|214215.9|214372.2|214222.2|214352.4|214202.4|22
1637788310000|2021-11-24 21:11:50|214361.9|214211.9|214426.2|214276.2|214434.9|214284.9|214349.7|214199.7|24
1637788320000|2021-11-24 21:12:00|214430.7|214280.7|214421.7|214271.7|214432.1|214282.1|214391.2|214241.2|25
1637788330000|2021-11-24 21:12:10|214443.9|214293.9|214483.2|214333.2|214485.7|214335.7|214413.5|214263.5|27
1637788340000|2021-11-24 21:12:20|214495.4|214345.4|214489.3|214339.3|214495.4|214345.4|214473.9|214323.9|20
1637788350000|2021-11-24 21:12:30|214487.7|214337.7|214489.9|214339.9|214501|214351|214477.9|214327.9|20
1637788360000|2021-11-24 21:12:40|214492.3|214342.3|214475.7|214325.7|214492.3|214342.3|214471.1|214321.1|13
1637788370000|2021-11-24 21:12:50|214474.9|214324.9|214475.5|214325.5|214476|214326|214474.8|214324.8|8
1637788380000|2021-11-24 21:13:00|214475.1|214325.1|214475.9|214325.9|214481|214331|214475.1|214325.1|10
1637788390000|2021-11-24 21:13:10|214478.6|214328.6|214478.4|214328.4|214483.2|214333.2|214478.4|214328.4|8
1637788400000|2021-11-24 21:13:20|214484.4|214334.4|214477.9|214327.9|214484.4|214334.4|214477.9|214327.9|8
1637788410000|2021-11-24 21:13:30|214479.3|214329.3|214487|214337|214489.4|214339.4|214479.3|214329.3|10
1637788420000|2021-11-24 21:13:40|214478.4|214328.4|214486.3|214336.3|214487.4|214337.4|214474.4|214324.4|9
1637788430000|2021-11-24 21:13:50|214487.2|214337.2|214505.5|214355.5|214509.8|214359.8|214485.6|214335.6|14
1637788440000|2021-11-24 21:14:00|214506.9|214356.9|214491.3|214341.3|214507.2|214357.2|214491|214341|9
1637788450000|2021-11-24 21:14:10|214498.6|214348.6|214490.1|214340.1|214498.6|214348.6|214490|214340|8
1637788460000|2021-11-24 21:14:20|214495.5|214345.5|214491.4|214341.4|214498.6|214348.6|214489.7|214339.7|10
1637788470000|2021-11-24 21:14:30|214490.3|214340.3|214489.2|214339.2|214503|214353|214487.2|214337.2|7
1637788480000|2021-11-24 21:14:40|214495.1|214345.1|214499.6|214349.6|214500.3|214350.3|214487.7|214337.7|8
1637788490000|2021-11-24 21:14:50|214501.5|214351.5|214480.9|214330.9|214501.5|214351.5|214478.6|214328.6|8
1637788500000|2021-11-24 21:15:00|214484.1|214334.1|214493.8|214343.8|214502.3|214352.3|214478.5|214328.5|21
1637788510000|2021-11-24 21:15:10|214479.8|214329.8|214481.4|214331.4|214485.1|214335.1|214479|214329|11
1637788520000|2021-11-24 21:15:20|214480.8|214330.8|214479.2|214329.2|214481|214331|214476.7|214326.7|14
1637788530000|2021-11-24 21:15:30|214480.9|214330.9|214475.5|214325.5|214480.9|214330.9|214473.4|214323.4|11
1637788540000|2021-11-24 21:15:40|214477.3|214327.3|214486.7|214336.7|214497.1|214347.1|214477.3|214327.3|16
1637788550000|2021-11-24 21:15:50|214488|214338|214491.5|214341.5|214494.9|214344.9|214487.9|214337.9|17
1637788560000|2021-11-24 21:16:00|214491.7|214341.7|214489.2|214339.2|214493.3|214343.3|214487.9|214337.9|17
1637788570000|2021-11-24 21:16:10|214488.6|214338.6|214480.6|214330.6|214497.6|214347.6|214480.4|214330.4|16
1637788580000|2021-11-24 21:16:20|214484.6|214334.6|214489.4|214339.4|214497.6|214347.6|214471.5|214321.5|15
1637788590000|2021-11-24 21:16:30|214487|214337|214476.5|214326.5|214499.3|214349.3|214475.7|214325.7|26
1637788600000|2021-11-24 21:16:40|214479.6|214329.6|214485.8|214335.8|214498.5|214348.5|214476.8|214326.8|23
1637788610000|2021-11-24 21:16:50|214483.2|214333.2|214482|214332|214486.4|214336.4|214478.5|214328.5|8
1637788620000|2021-11-24 21:17:00|214484.6|214334.6|214471.7|214321.7|214495.3|214345.3|214471.3|214321.3|10
1637788630000|2021-11-24 21:17:10|214475.3|214325.3|214487.3|214337.3|214495.1|214345.1|214475.3|214325.3|13
1637788640000|2021-11-24 21:17:20|214480.5|214330.5|214483.8|214333.8|214488.5|214338.5|214476.1|214326.1|14
1637788650000|2021-11-24 21:17:30|214485.6|214335.6|214482.3|214332.3|214485.6|214335.6|214481|214331|11
1637788660000|2021-11-24 21:17:40|214481.4|214331.4|214483.5|214333.5|214486.8|214336.8|214481.4|214331.4|14
1637788670000|2021-11-24 21:17:50|214484.4|214334.4|214483.2|214333.2|214495.7|214345.7|214481.9|214331.9|15
1637788680000|2021-11-24 21:18:00|214483.7|214333.7|214480|214330|214487.4|214337.4|214477.9|214327.9|15
1637788690000|2021-11-24 21:18:10|214479|214329|214483.9|214333.9|214487.1|214337.1|214479|214329|8
1637788700000|2021-11-24 21:18:20|214484.7|214334.7|214480.8|214330.8|214487.6|214337.6|214480.8|214330.8|9
1637788710000|2021-11-24 21:18:30|214484|214334|214487.7|214337.7|214487.7|214337.7|214481.7|214331.7|10
1637788720000|2021-11-24 21:18:40|214485.5|214335.5|214474.4|214324.4|214485.5|214335.5|214474.4|214324.4|8
1637788730000|2021-11-24 21:18:50|214482|214332|214479.5|214329.5|214482|214332|214476.1|214326.1|5
1637788740000|2021-11-24 21:19:00|214482.4|214332.4|214478.4|214328.4|214484.1|214334.1|214477.2|214327.2|11
1637788750000|2021-11-24 21:19:10|214487.2|214337.2|214482.3|214332.3|214487.2|214337.2|214482.2|214332.2|10
1637788760000|2021-11-24 21:19:20|214482.1|214332.1|214475.7|214325.7|214488|214338|214475.7|214325.7|6
1637788770000|2021-11-24 21:19:30|214470.6|214320.6|214490.7|214340.7|214495.6|214345.6|214469.6|214319.6|4
1637788780000|2021-11-24 21:19:40|214485.8|214335.8|214480.9|214330.9|214485.8|214335.8|214478.1|214328.1|9
1637788790000|2021-11-24 21:19:50|214481.4|214331.4|214477.5|214327.5|214481.6|214331.6|214477.5|214327.5|5
1637788800000|2021-11-24 21:20:00|214480.3|214330.3|214485.3|214335.3|214489.8|214339.8|214479.2|214329.2|8
1637788810000|2021-11-24 21:20:10|214484.3|214334.3|214485.5|214335.5|214486.2|214336.2|214483.2|214333.2|12
1637788820000|2021-11-24 21:20:20|214486.1|214336.1|214480.6|214330.6|214486.1|214336.1|214480.6|214330.6|4
1637788830000|2021-11-24 21:20:30|214486.4|214336.4|214484.3|214334.3|214486.4|214336.4|214484.3|214334.3|3
1637788840000|2021-11-24 21:20:40|214487.3|214337.3|214484.5|214334.5|214487.3|214337.3|214478.7|214328.7|7
1637788850000|2021-11-24 21:20:50|214484.2|214334.2|214451.6|214301.6|214489|214339|214446.7|214296.7|19
1637788860000|2021-11-24 21:21:00|214453.6|214303.6|214426.3|214276.3|214458.9|214308.9|214410.1|214260.1|25
1637788870000|2021-11-24 21:21:10|214431.1|214281.1|214417.1|214267.1|214431.1|214281.1|214413.6|214263.6|6
1637788880000|2021-11-24 21:21:20|214417.2|214267.2|214425|214275|214425|214275|214417.2|214267.2|7
1637788890000|2021-11-24 21:21:30|214424.2|214274.2|214417|214267|214424.2|214274.2|214415.9|214265.9|9
1637788900000|2021-11-24 21:21:40|214415.4|214265.4|214418.6|214268.6|214419.6|214269.6|214415|214265|8
1637788910000|2021-11-24 21:21:50|214412.6|214262.6|214408.6|214258.6|214412.6|214262.6|214408.6|214258.6|5
1637788920000|2021-11-24 21:22:00|214423.5|214273.5|214409.6|214259.6|214423.5|214273.5|214406.1|214256.1|14
1637788930000|2021-11-24 21:22:10|214408.2|214258.2|214407.6|214257.6|214409.3|214259.3|214406.6|214256.6|14
1637788940000|2021-11-24 21:22:20|214407.8|214257.8|214409.6|214259.6|214409.9|214259.9|214407.8|214257.8|6
1637788950000|2021-11-24 21:22:30|214407.8|214257.8|214389.8|214239.8|214408.4|214258.4|214383|214233|15
1637788960000|2021-11-24 21:22:40|214388.2|214238.2|214386.2|214236.2|214391.8|214241.8|214384.1|214234.1|14
1637788970000|2021-11-24 21:22:50|214387.4|214237.4|214365.4|214215.4|214398.3|214248.3|214356.8|214206.8|15
1637788980000|2021-11-24 21:23:00|214367.1|214217.1|214346.4|214196.4|214368.8|214218.8|214338.3|214188.3|22
1637788990000|2021-11-24 21:23:10|214347.1|214197.1|214341.1|214191.1|214350.6|214200.6|214341.1|214191.1|12
1637789000000|2021-11-24 21:23:20|214345.9|214195.9|214347.1|214197.1|214348.4|214198.4|214345|214195|7
1637789010000|2021-11-24 21:23:30|214349.2|214199.2|214342|214192|214349.2|214199.2|214340.9|214190.9|8
1637789020000|2021-11-24 21:23:40|214342.9|214192.9|214346.1|214196.1|214353.5|214203.5|214327.4|214177.4|9
1637789030000|2021-11-24 21:23:50|214344.5|214194.5|214354.9|214204.9|214354.9|214204.9|214344.5|214194.5|3
1637789040000|2021-11-24 21:24:00|214352.6|214202.6|214353.9|214203.9|214362.5|214212.5|214348.1|214198.1|7
1637789050000|2021-11-24 21:24:10|214355.3|214205.3|214356.2|214206.2|214357.4|214207.4|214354.7|214204.7|8
1637789060000|2021-11-24 21:24:20|214356|214206|214356.6|214206.6|214356.9|214206.9|214355.7|214205.7|6
1637789070000|2021-11-24 21:24:30|214356.2|214206.2|214354|214204|214356.8|214206.8|214354|214204|8
1637789080000|2021-11-24 21:24:40|214353.3|214203.3|214350.7|214200.7|214356.8|214206.8|214349.5|214199.5|13
1637789090000|2021-11-24 21:24:50|214350.9|214200.9|214354.9|214204.9|214356.3|214206.3|214348.8|214198.8|9
1637789100000|2021-11-24 21:25:00|214356.6|214206.6|214353.7|214203.7|214356.6|214206.6|214353.6|214203.6|14
1637789110000|2021-11-24 21:25:10|214353.6|214203.6|214352.6|214202.6|214354.9|214204.9|214352.6|214202.6|7
1637789120000|2021-11-24 21:25:20|214352.7|214202.7|214352.4|214202.4|214354.4|214204.4|214343.4|214193.4|12
1637789130000|2021-11-24 21:25:30|214350.7|214200.7|214402|214252|214407.2|214257.2|214346.8|214196.8|21
1637789140000|2021-11-24 21:25:40|214397.6|214247.6|214403.7|214253.7|214408.9|214258.9|214397.6|214247.6|19
1637789150000|2021-11-24 21:25:50|214402.7|214252.7|214401.9|214251.9|214406|214256|214397.7|214247.7|24
1637789160000|2021-11-24 21:26:00|214402|214252|214395.9|214245.9|214402|214252|214395.4|214245.4|17
1637789170000|2021-11-24 21:26:10|214395.6|214245.6|214389.7|214239.7|214395.6|214245.6|214385.8|214235.8|11
1637789180000|2021-11-24 21:26:20|214401.4|214251.4|214394.2|214244.2|214403.9|214253.9|214393.6|214243.6|24
1637789190000|2021-11-24 21:26:30|214395.7|214245.7|214393.8|214243.8|214402.5|214252.5|214393.8|214243.8|14
1637789200000|2021-11-24 21:26:40|214396.8|214246.8|214387.8|214237.8|214396.8|214246.8|214379.8|214229.8|27
1637789210000|2021-11-24 21:26:50|214388.7|214238.7|214355.9|214205.9|214388.7|214238.7|214353.4|214203.4|22
1637789220000|2021-11-24 21:27:00|214357.7|214207.7|214352.9|214202.9|214362.5|214212.5|214352.3|214202.3|12
1637789230000|2021-11-24 21:27:10|214353.8|214203.8|214350.9|214200.9|214358.4|214208.4|214350.9|214200.9|11
1637789240000|2021-11-24 21:27:20|214352|214202|214356|214206|214359|214209|214348.6|214198.6|14
1637789250000|2021-11-24 21:27:30|214356.2|214206.2|214384.1|214234.1|214384.1|214234.1|214350.6|214200.6|22
1637789260000|2021-11-24 21:27:40|214381.8|214231.8|214418|214268|214420.1|214270.1|214371.6|214221.6|23
1637789270000|2021-11-24 21:27:50|214417.7|214267.7|214414.2|214264.2|214421.1|214271.1|214413.2|214263.2|13
1637789280000|2021-11-24 21:28:00|214414.7|214264.7|214415.1|214265.1|214415.8|214265.8|214411.2|214261.2|11
1637789290000|2021-11-24 21:28:10|214412.6|214262.6|214414.5|214264.5|214420|214270|214412.3|214262.3|14
1637789300000|2021-11-24 21:28:20|214411.9|214261.9|214380.2|214230.2|214418.6|214268.6|214380.2|214230.2|17
1637789310000|2021-11-24 21:28:30|214383.7|214233.7|214391.7|214241.7|214401.8|214251.8|214377.7|214227.7|21
1637789320000|2021-11-24 21:28:40|214389.6|214239.6|214381.4|214231.4|214390.6|214240.6|214381.3|214231.3|8
1637789330000|2021-11-24 21:28:50|214381.3|214231.3|214397.2|214247.2|214400.3|214250.3|214381.3|214231.3|7
1637789340000|2021-11-24 21:29:00|214397.5|214247.5|214421.6|214271.6|214427.6|214277.6|214390.5|214240.5|19
1637789350000|2021-11-24 21:29:10|214421.4|214271.4|214438.9|214288.9|214438.9|214288.9|214414|214264|22
1637789360000|2021-11-24 21:29:20|214439.1|214289.1|214439.4|214289.4|214441.1|214291.1|214438|214288|11
1637789370000|2021-11-24 21:29:30|214442.6|214292.6|214434.4|214284.4|214444.8|214294.8|214425.7|214275.7|14
1637789380000|2021-11-24 21:29:40|214431.6|214281.6|214455|214305|214455|214305|214425.1|214275.1|16
1637789390000|2021-11-24 21:29:50|214450.4|214300.4|214437.7|214287.7|214451.3|214301.3|214437.7|214287.7|7
1637789400000|2021-11-24 21:30:00|214446.4|214296.4|214484.4|214334.4|214484.4|214334.4|214446.4|214296.4|19
1637789410000|2021-11-24 21:30:10|214485.8|214335.8|214450.6|214300.6|214485.8|214335.8|214437.7|214287.7|19
1637789420000|2021-11-24 21:30:20|214449.2|214299.2|214452.1|214302.1|214454.5|214304.5|214448.3|214298.3|15
1637789430000|2021-11-24 21:30:30|214452.5|214302.5|214446.8|214296.8|214452.5|214302.5|214446.2|214296.2|9
1637789440000|2021-11-24 21:30:40|214450|214300|214430.2|214280.2|214452|214302|214423.2|214273.2|14
1637789450000|2021-11-24 21:30:50|214429.2|214279.2|214441.7|214291.7|214441.7|214291.7|214429.2|214279.2|10
1637789460000|2021-11-24 21:31:00|214442.7|214292.7|214411.8|214261.8|214442.7|214292.7|214411.8|214261.8|14
1637789470000|2021-11-24 21:31:10|214417.4|214267.4|214416.3|214266.3|214420|214270|214412.7|214262.7|12
1637789480000|2021-11-24 21:31:20|214420.9|214270.9|214417.4|214267.4|214425.5|214275.5|214417.3|214267.3|9
1637789490000|2021-11-24 21:31:30|214415.4|214265.4|214415.2|214265.2|214420.6|214270.6|214412.3|214262.3|15
1637789500000|2021-11-24 21:31:40|214414.6|214264.6|214413.5|214263.5|214423.6|214273.6|214412.3|214262.3|8
1637789510000|2021-11-24 21:31:50|214414.3|214264.3|214407|214257|214420.1|214270.1|214401.5|214251.5|13
1637789520000|2021-11-24 21:32:00|214408.5|214258.5|214399.6|214249.6|214410.4|214260.4|214399.6|214249.6|10
1637789530000|2021-11-24 21:32:10|214398.6|214248.6|214400.2|214250.2|214401.6|214251.6|214398|214248|13
1637789540000|2021-11-24 21:32:20|214400.6|214250.6|214410.2|214260.2|214410.2|214260.2|214399.9|214249.9|10
1637789550000|2021-11-24 21:32:30|214409.8|214259.8|214399.3|214249.3|214409.8|214259.8|214399.3|214249.3|12
1637789560000|2021-11-24 21:32:40|214399.8|214249.8|214398.6|214248.6|214402.6|214252.6|214397.6|214247.6|7
1637789570000|2021-11-24 21:32:50|214397.4|214247.4|214404.6|214254.6|214404.9|214254.9|214397.4|214247.4|9
1637789580000|2021-11-24 21:33:00|214405.1|214255.1|214402.8|214252.8|214405.1|214255.1|214395.8|214245.8|15
1637789590000|2021-11-24 21:33:10|214404.7|214254.7|214409|214259|214409.1|214259.1|214404.2|214254.2|10
1637789600000|2021-11-24 21:33:20|214408.6|214258.6|214403.4|214253.4|214408.9|214258.9|214402.9|214252.9|8
1637789610000|2021-11-24 21:33:30|214403.7|214253.7|214408.9|214258.9|214409.7|214259.7|214402.6|214252.6|11
1637789620000|2021-11-24 21:33:40|214407.8|214257.8|214409.1|214259.1|214410.3|214260.3|214407.8|214257.8|8
1637789630000|2021-11-24 21:33:50|214409.2|214259.2|214411.9|214261.9|214414|214264|214407.3|214257.3|8
1637789640000|2021-11-24 21:34:00|214411.6|214261.6|214402.2|214252.2|214414|214264|214402.2|214252.2|10
1637789650000|2021-11-24 21:34:10|214404.9|214254.9|214406.5|214256.5|214407.7|214257.7|214403.8|214253.8|8
1637789660000|2021-11-24 21:34:20|214406.3|214256.3|214401.8|214251.8|214406.3|214256.3|214397.2|214247.2|8
1637789670000|2021-11-24 21:34:30|214403.6|214253.6|214402.2|214252.2|214403.6|214253.6|214402.2|214252.2|5
1637789680000|2021-11-24 21:34:40|214392.7|214242.7|214400.7|214250.7|214400.8|214250.8|214392.7|214242.7|5
1637789690000|2021-11-24 21:34:50|214407.7|214257.7|214401|214251|214407.7|214257.7|214401|214251|7
1637789700000|2021-11-24 21:35:00|214401.8|214251.8|214396.4|214246.4|214403.3|214253.3|214390.1|214240.1|14
1637789710000|2021-11-24 21:35:10|214399.1|214249.1|214400.9|214250.9|214402.2|214252.2|214398.8|214248.8|5
1637789720000|2021-11-24 21:35:20|214400.4|214250.4|214416.8|214266.8|214423.8|214273.8|214396.7|214246.7|9
1637789730000|2021-11-24 21:35:30|214418.9|214268.9|214422.4|214272.4|214432|214282|214418.9|214268.9|15
1637789740000|2021-11-24 21:35:40|214422.2|214272.2|214421.3|214271.3|214422.2|214272.2|214417.7|214267.7|6
1637789750000|2021-11-24 21:35:50|214421.2|214271.2|214415.7|214265.7|214421.4|214271.4|214415.7|214265.7|9
1637789760000|2021-11-24 21:36:00|214414.8|214264.8|214416.8|214266.8|214416.8|214266.8|214414.8|214264.8|5
1637789770000|2021-11-24 21:36:10|214415.9|214265.9|214410.2|214260.2|214415.9|214265.9|214398.9|214248.9|10
1637789780000|2021-11-24 21:36:20|214415|214265|214408.9|214258.9|214417.7|214267.7|214408|214258|8
1637789790000|2021-11-24 21:36:30|214405.7|214255.7|214401.5|214251.5|214405.7|214255.7|214398.8|214248.8|8
1637789800000|2021-11-24 21:36:40|214401.1|214251.1|214401.4|214251.4|214401.7|214251.7|214398.1|214248.1|8
1637789810000|2021-11-24 21:36:50|214401.1|214251.1|214402.4|214252.4|214402.4|214252.4|214401|214251|9
1637789820000|2021-11-24 21:37:00|214406.1|214256.1|214402|214252|214406.2|214256.2|214401.2|214251.2|6
1637789830000|2021-11-24 21:37:10|214402.9|214252.9|214403.8|214253.8|214405.3|214255.3|214402.9|214252.9|5
1637789840000|2021-11-24 21:37:20|214404.1|214254.1|214402.9|214252.9|214404.1|214254.1|214400.9|214250.9|6
1637789850000|2021-11-24 21:37:30|214402.4|214252.4|214404.7|214254.7|214404.7|214254.7|214401.3|214251.3|7
1637789860000|2021-11-24 21:37:40|214405.2|214255.2|214404|214254|214407.4|214257.4|214401.1|214251.1|6
1637789870000|2021-11-24 21:37:50|214405.1|214255.1|214399.5|214249.5|214405.6|214255.6|214399.5|214249.5|8
1637789880000|2021-11-24 21:38:00|214400.5|214250.5|214399|214249|214405.5|214255.5|214396.7|214246.7|9
1637789890000|2021-11-24 21:38:10|214400|214250|214398.9|214248.9|214403.3|214253.3|214397.9|214247.9|9
1637789900000|2021-11-24 21:38:20|214399.2|214249.2|214402.9|214252.9|214403.5|214253.5|214399.2|214249.2|6
1637789910000|2021-11-24 21:38:30|214410.4|214260.4|214403.9|214253.9|214410.4|214260.4|214401.9|214251.9|4
1637789920000|2021-11-24 21:38:40|214405.7|214255.7|214403.6|214253.6|214406.4|214256.4|214402.9|214252.9|8
1637789930000|2021-11-24 21:38:50|214405.6|214255.6|214401.9|214251.9|214406.3|214256.3|214399.5|214249.5|8
1637789940000|2021-11-24 21:39:00|214403.5|214253.5|214409.8|214259.8|214409.8|214259.8|214403.5|214253.5|3
1637789950000|2021-11-24 21:39:10|214410.2|214260.2|214411.6|214261.6|214411.6|214261.6|214409.9|214259.9|5
1637789960000|2021-11-24 21:39:20|214410.3|214260.3|214406.2|214256.2|214410.4|214260.4|214405.1|214255.1|7
1637789970000|2021-11-24 21:39:30|214398.9|214248.9|214364|214214|214398.9|214248.9|214361.2|214211.2|20
1637789980000|2021-11-24 21:39:40|214363.1|214213.1|214365.4|214215.4|214367.4|214217.4|214357.8|214207.8|16
1637789990000|2021-11-24 21:39:50|214365.6|214215.6|214367.4|214217.4|214367.4|214217.4|214361.8|214211.8|11
1637790000000|2021-11-24 21:40:00|214365.5|214215.5|214357.5|214207.5|214374.4|214224.4|214357.5|214207.5|11
1637790010000|2021-11-24 21:40:10|214359|214209|214367.6|214217.6|214368.9|214218.9|214359|214209|17
1637790020000|2021-11-24 21:40:20|214367.7|214217.7|214355.2|214205.2|214367.7|214217.7|214355.2|214205.2|20
1637790030000|2021-11-24 21:40:30|214355.5|214205.5|214352.3|214202.3|214356.3|214206.3|214352.1|214202.1|20
1637790040000|2021-11-24 21:40:40|214352.6|214202.6|214350.7|214200.7|214353.6|214203.6|214349.3|214199.3|8
1637790050000|2021-11-24 21:40:50|214351.1|214201.1|214348.7|214198.7|214352.3|214202.3|214346.3|214196.3|15
1637790060000|2021-11-24 21:41:00|214345.3|214195.3|214346.3|214196.3|214349.1|214199.1|214344.8|214194.8|18
1637790070000|2021-11-24 21:41:10|214348.3|214198.3|214354.9|214204.9|214354.9|214204.9|214345.8|214195.8|6
1637790080000|2021-11-24 21:41:20|214354.5|214204.5|214352.3|214202.3|214354.5|214204.5|214350|214200|13
1637790090000|2021-11-24 21:41:30|214347|214197|214344.5|214194.5|214351.3|214201.3|214329.4|214179.4|23
1637790100000|2021-11-24 21:41:40|214338.1|214188.1|214342.2|214192.2|214350|214200|214330.7|214180.7|12
1637790110000|2021-11-24 21:41:50|214342.7|214192.7|214343.1|214193.1|214343.1|214193.1|214339.3|214189.3|5
1637790120000|2021-11-24 21:42:00|214340|214190|214345.9|214195.9|214347.6|214197.6|214340|214190|12
1637790130000|2021-11-24 21:42:10|214345.6|214195.6|214348|214198|214349.9|214199.9|214345.6|214195.6|7
1637790140000|2021-11-24 21:42:20|214345.5|214195.5|214300.6|214150.6|214352.5|214202.5|214290.4|214140.4|22
1637790150000|2021-11-24 21:42:30|214300.5|214150.5|214295.4|214145.4|214301.9|214151.9|214295.2|214145.2|13
1637790160000|2021-11-24 21:42:40|214298.4|214148.4|214296.8|214146.8|214305.2|214155.2|214296.8|214146.8|9
1637790170000|2021-11-24 21:42:50|214297.3|214147.3|214303.6|214153.6|214305.3|214155.3|214297.3|214147.3|6
1637790180000|2021-11-24 21:43:00|214316.5|214166.5|214238.7|214088.7|214316.5|214166.5|214238.5|214088.5|13
1637790190000|2021-11-24 21:43:10|214243.9|214093.9|214244.6|214094.6|214244.6|214094.6|214238.7|214088.7|15
1637790200000|2021-11-24 21:43:20|214242.9|214092.9|214240.1|214090.1|214242.9|214092.9|214238.1|214088.1|13
1637790210000|2021-11-24 21:43:30|214241.1|214091.1|214247.3|214097.3|214247.4|214097.4|214240.5|214090.5|10
1637790220000|2021-11-24 21:43:40|214234.6|214084.6|214244|214094|214244|214094|214234.6|214084.6|8
1637790230000|2021-11-24 21:43:50|214244.2|214094.2|214245.2|214095.2|214246|214096|214240.2|214090.2|6
1637790240000|2021-11-24 21:44:00|214247.5|214097.5|214247.6|214097.6|214250.5|214100.5|214247.5|214097.5|9
1637790250000|2021-11-24 21:44:10|214249.4|214099.4|214243.6|214093.6|214252.8|214102.8|214242.9|214092.9|6
1637790260000|2021-11-24 21:44:20|214245|214095|214249.5|214099.5|214251.8|214101.8|214243.8|214093.8|6
1637790270000|2021-11-24 21:44:30|214240.5|214090.5|214247.4|214097.4|214249.9|214099.9|214240.5|214090.5|9
1637790280000|2021-11-24 21:44:40|214246.3|214096.3|214244.8|214094.8|214247.6|214097.6|214244.8|214094.8|5
1637790290000|2021-11-24 21:44:50|214245.1|214095.1|214245.5|214095.5|214253.3|214103.3|214245.1|214095.1|7
1637790300000|2021-11-24 21:45:00|214236.5|214086.5|214301.3|214151.3|214301.3|214151.3|214236.5|214086.5|16
1637790310000|2021-11-24 21:45:10|214284.7|214134.7|214300|214150|214300|214150|214284.5|214134.5|9
1637790320000|2021-11-24 21:45:20|214279.4|214129.4|214288.8|214138.8|214297.4|214147.4|214279.4|214129.4|6
1637790330000|2021-11-24 21:45:30|214290.3|214140.3|214287.7|214137.7|214291.1|214141.1|214276|214126|7
1637790340000|2021-11-24 21:45:40|214288.9|214138.9|214285.3|214135.3|214294.3|214144.3|214285.3|214135.3|8
1637790350000|2021-11-24 21:45:50|214286.8|214136.8|214287.2|214137.2|214288.7|214138.7|214277.2|214127.2|6
1637790360000|2021-11-24 21:46:00|214289|214139|214295.6|214145.6|214296.9|214146.9|214286.4|214136.4|7
1637790370000|2021-11-24 21:46:10|214294.8|214144.8|214294.1|214144.1|214294.8|214144.8|214283.5|214133.5|6
1637790380000|2021-11-24 21:46:20|214272.9|214122.9|214294.1|214144.1|214295.6|214145.6|214272.9|214122.9|10
1637790390000|2021-11-24 21:46:30|214289.6|214139.6|214292.9|214142.9|214311.4|214161.4|214288.9|214138.9|10
1637790400000|2021-11-24 21:46:40|214282.5|214132.5|214291.8|214141.8|214292.2|214142.2|214282.5|214132.5|6
1637790410000|2021-11-24 21:46:50|214292.2|214142.2|214304|214154|214304|214154|214290.6|214140.6|5
1637790420000|2021-11-24 21:47:00|214303.5|214153.5|214288.8|214138.8|214313|214163|214265.5|214115.5|7
1637790430000|2021-11-24 21:47:10|214288.7|214138.7|214272.5|214122.5|214289.5|214139.5|214272.5|214122.5|5
1637790440000|2021-11-24 21:47:20|214289.5|214139.5|214301.3|214151.3|214301.3|214151.3|214279.8|214129.8|5
1637790450000|2021-11-24 21:47:30|214299.4|214149.4|214296.3|214146.3|214304.2|214154.2|214279.8|214129.8|12
1637790460000|2021-11-24 21:47:40|214299.5|214149.5|214296.8|214146.8|214308.6|214158.6|214288.5|214138.5|13
1637790470000|2021-11-24 21:47:50|214304.4|214154.4|214305|214155|214305.7|214155.7|214304.2|214154.2|8
1637790480000|2021-11-24 21:48:00|214304.2|214154.2|214315.6|214165.6|214326.9|214176.9|214296.7|214146.7|13
1637790490000|2021-11-24 21:48:10|214304.2|214154.2|214309.1|214159.1|214339|214189|214304.2|214154.2|10
1637790500000|2021-11-24 21:48:20|214309|214159|214332.1|214182.1|214335.9|214185.9|214309|214159|10
1637790510000|2021-11-24 21:48:30|214333.4|214183.4|214327.3|214177.3|214333.4|214183.4|214312.6|214162.6|8
1637790520000|2021-11-24 21:48:40|214328.2|214178.2|214294.5|214144.5|214328.2|214178.2|214293.2|214143.2|8
1637790530000|2021-11-24 21:48:50|214309.3|214159.3|214319|214169|214320.2|214170.2|214305.3|214155.3|8
1637790540000|2021-11-24 21:49:00|214317.9|214167.9|214326.4|214176.4|214328.2|214178.2|214286.7|214136.7|11
1637790550000|2021-11-24 21:49:10|214327.9|214177.9|214294.3|214144.3|214327.9|214177.9|214284.2|214134.2|23
1637790560000|2021-11-24 21:49:20|214298|214148|214296.8|214146.8|214298|214148|214278.6|214128.6|10
1637790570000|2021-11-24 21:49:30|214296.2|214146.2|214295.7|214145.7|214307.1|214157.1|214280.2|214130.2|15
1637790580000|2021-11-24 21:49:40|214289.3|214139.3|214288.3|214138.3|214299.5|214149.5|214274.9|214124.9|12
1637790590000|2021-11-24 21:49:50|214294.2|214144.2|214300.8|214150.8|214314.6|214164.6|214278.5|214128.5|12
1637790600000|2021-11-24 21:50:00|214299.9|214149.9|214303.6|214153.6|214317.7|214167.7|214296.5|214146.5|17
1637790610000|2021-11-24 21:50:10|214301.5|214151.5|214307.7|214157.7|214307.7|214157.7|214301.5|214151.5|8
1637790620000|2021-11-24 21:50:20|214305.3|214155.3|214307.3|214157.3|214318.6|214168.6|214303.7|214153.7|11
1637790630000|2021-11-24 21:50:30|214298.8|214148.8|214297.6|214147.6|214316.1|214166.1|214278|214128|17
1637790640000|2021-11-24 21:50:40|214283.5|214133.5|214298.3|214148.3|214301.9|214151.9|214277|214127|6
1637790650000|2021-11-24 21:50:50|214295.2|214145.2|214307.4|214157.4|214307.4|214157.4|214295.2|214145.2|2
1637790660000|2021-11-24 21:51:00|214312.4|214162.4|214298.8|214148.8|214312.4|214162.4|214298.8|214148.8|5
1637790670000|2021-11-24 21:51:10|214300.2|214150.2|214299.7|214149.7|214300.2|214150.2|214299.7|214149.7|3
1637790680000|2021-11-24 21:51:20|214299.4|214149.4|214299.6|214149.6|214312|214162|214299.4|214149.4|8
1637790690000|2021-11-24 21:51:30|214299.9|214149.9|214298.6|214148.6|214308.3|214158.3|214295.3|214145.3|8
1637790700000|2021-11-24 21:51:40|214289.5|214139.5|214300.4|214150.4|214301.5|214151.5|214289.5|214139.5|11
1637790710000|2021-11-24 21:51:50|214300.1|214150.1|214305.5|214155.5|214305.5|214155.5|214299.5|214149.5|9
1637790720000|2021-11-24 21:52:00|214322.8|214172.8|214325.4|214175.4|214332.3|214182.3|214299.8|214149.8|19
1637790730000|2021-11-24 21:52:10|214310|214160|214310|214160|214310|214160|214310|214160|1
1637790740000|2021-11-24 21:52:20|214313|214163|214314.6|214164.6|214315.3|214165.3|214313|214163|3
1637790750000|2021-11-24 21:52:30|214314.5|214164.5|214297.6|214147.6|214314.5|214164.5|214269.2|214119.2|14
1637790760000|2021-11-24 21:52:40|214293.5|214143.5|214288|214138|214293.5|214143.5|214285.7|214135.7|6
1637790770000|2021-11-24 21:52:50|214288.5|214138.5|214294.5|214144.5|214294.5|214144.5|214263|214113|3
1637790780000|2021-11-24 21:53:00|214296.3|214146.3|214286.2|214136.2|214296.3|214146.3|214286.2|214136.2|9
1637790790000|2021-11-24 21:53:10|214287.7|214137.7|214306.2|214156.2|214306.2|214156.2|214287.7|214137.7|8
1637790800000|2021-11-24 21:53:20|214364.7|214104.3|214308.7|214158.7|214365|214162.2|214300.4|214104.3|10
1637790810000|2021-11-24 21:53:30|214306.9|214156.9|214293.9|214143.9|214306.9|214156.9|214293.9|214143.9|8
1637790820000|2021-11-24 21:53:40|214293.8|214143.8|214309.3|214159.3|214309.3|214159.3|214293.8|214143.8|5
1637790830000|2021-11-24 21:53:50|214309.2|214159.2|214304.7|214154.7|214321.8|214171.8|214303.5|214153.5|9
1637790840000|2021-11-24 21:54:00|214305.6|214155.6|214305.3|214155.3|214305.9|214155.9|214305.3|214155.3|6
1637790850000|2021-11-24 21:54:10|214307.3|214157.3|214308.4|214158.4|214308.5|214158.5|214306.5|214156.5|6
1637790860000|2021-11-24 21:54:20|214306.8|214156.8|214306.7|214156.7|214307.5|214157.5|214306.3|214156.3|6
1637790870000|2021-11-24 21:54:30|214306.2|214156.2|214293.7|214143.7|214306.2|214156.2|214293.7|214143.7|8
1637790880000|2021-11-24 21:54:40|214297|214147|214299.8|214149.8|214310.3|214160.3|214297|214147|8
1637790890000|2021-11-24 21:54:50|214300.3|214150.3|214203.1|214053.1|214305.3|214155.3|214199.7|214049.7|16
1637790900000|2021-11-24 21:55:00|214184|214034|214194.1|214044.1|214196.9|214046.9|214182.8|214032.8|16
1637790910000|2021-11-24 21:55:10|214195.7|214045.7|214198.9|214048.9|214215.8|214065.8|214177.8|214027.8|11
1637790920000|2021-11-24 21:55:20|214205.6|214055.6|214196|214046|214209.6|214059.6|214192.5|214042.5|11
1637790930000|2021-11-24 21:55:30|214196.3|214046.3|214218.1|214068.1|214218.1|214068.1|214179.1|214029.1|14
1637790940000|2021-11-24 21:55:40|214218.7|214068.7|214205.1|214055.1|214229.1|214079.1|214203.1|214053.1|11
1637790950000|2021-11-24 21:55:50|214209.6|214059.6|214199.9|214049.9|214209.6|214059.6|214199.9|214049.9|15
1637790960000|2021-11-24 21:56:00|214201.8|214051.8|214368.8|214071.8|214384.2|214098.2|214186.2|214027.1|26
1637790970000|2021-11-24 21:56:10|214365.6|214068.6|214369.3|214072.3|214369.3|214072.3|214351.8|214054.8|25
1637790980000|2021-11-24 21:56:20|214376.4|214079.4|214379.1|214082.1|214383.2|214086.2|214372.3|214075.3|18
1637790990000|2021-11-24 21:56:30|214376|214079|214378.3|214081.3|214382.4|214085.4|214363.7|214066.7|15
1637791000000|2021-11-24 21:56:40|214376.5|214079.5|214354.7|214057.7|214378.3|214081.3|214353.3|214056.3|17
1637791010000|2021-11-24 21:56:50|214354.8|214057.8|214396.7|214099.7|214399|214102|214342.5|214045.5|14
1637791020000|2021-11-24 21:57:00|214399.4|214102.4|214392.5|214095.5|214399.4|214102.4|214336.6|214039.6|25
1637791030000|2021-11-24 21:57:10|214405|214108|214353.9|214056.9|214405|214108|214353.9|214056.9|23
1637791040000|2021-11-24 21:57:20|214349.4|214052.4|214378.2|214081.2|214378.2|214081.2|214339.2|214042.2|19
1637791050000|2021-11-24 21:57:30|214378.1|214081.1|214423.4|214126.4|214443.4|214146.4|214369|214072|10
1637791060000|2021-11-24 21:57:40|214414.8|214117.8|214373.5|214076.5|214432.8|214135.8|214365.3|214068.3|11
1637791070000|2021-11-24 21:57:50|214374.9|214077.9|214417.3|214120.3|214417.3|214120.3|214364.5|214067.5|12
1637791080000|2021-11-24 21:58:00|214403.1|214106.1|214391.9|214094.9|214403.4|214106.4|214377.4|214080.4|11
1637791090000|2021-11-24 21:58:10|214386.9|214089.9|214391.1|214094.1|214400.3|214103.3|214379|214082|13
1637791100000|2021-11-24 21:58:20|214377.6|214080.6|214357.4|214060.4|214382.4|214085.4|214355.3|214058.3|18
1637791110000|2021-11-24 21:58:30|214363.4|214066.4|214352.7|214055.7|214387.4|214090.4|214347.2|214050.2|13
1637791120000|2021-11-24 21:58:40|214346.4|214049.4|214387.2|214090.2|214445.2|214148.2|214346.4|214049.4|10
1637791130000|2021-11-24 21:58:50|214372.2|214075.2|214401.4|214104.4|214409.4|214112.4|214371.5|214074.5|11
1637791140000|2021-11-24 21:59:00|214405.3|214108.3|214339.7|214042.7|214405.3|214108.3|214319.4|214022.4|22
1637791150000|2021-11-24 21:59:10|214343.5|214046.5|214341.9|214044.9|214345.8|214048.8|214335.4|214038.4|14
1637791160000|2021-11-24 21:59:20|214346.6|214049.6|214325.1|214028.1|214347.1|214050.1|214322.1|214025.1|10
1637791170000|2021-11-24 21:59:30|214328.9|214031.9|214301|214004|214338.5|214041.5|214301|214004|17
1637791180000|2021-11-24 21:59:40|214304.6|214007.6|214328.1|214031.1|214328.1|214031.1|214300.4|214003.4|13
1637791190000|2021-11-24 21:59:50|214329.6|214032.6|214371.3|214074.3|214388.7|214091.7|214306.8|214009.8|19
1637791200000|2021-11-24 22:00:00|214344.7|214047.7|214392.6|214095.6|214392.6|214095.6|214339.3|214042.3|8
1637791210000|2021-11-24 22:00:10|214392|214095|214378|214081|214392|214095|214341.8|214044.8|4
1637791220000|2021-11-24 22:00:20|214380.2|214083.2|214380.2|214083.2|214380.2|214083.2|214380.2|214083.2|1
1637791230000|2021-11-24 22:00:30|214352.8|214055.8|214341|214044|214353.5|214056.5|214327.4|214030.4|7
1637791240000|2021-11-24 22:00:40|214337.2|214040.2|214343.8|214046.8|214343.8|214046.8|214337.2|214040.2|2
1637791250000|2021-11-24 22:00:50|214331.7|214034.7|214293.3|213996.3|214331.7|214034.7|214270.3|213973.3|11
1637791260000|2021-11-24 22:01:00|214291.9|213994.9|214289.5|213992.5|214292.4|213995.4|214288.1|213991.1|6
1637791270000|2021-11-24 22:01:10|214290.7|213993.7|214301.1|214004.1|214303.9|214006.9|214288.1|213991.1|9
1637791280000|2021-11-24 22:01:20|214281|213984|214247.2|213950.2|214283.5|213986.5|214247.2|213950.2|6
1637791290000|2021-11-24 22:01:30|214272.3|213975.3|214243.2|213946.2|214272.3|213975.3|214243.2|213946.2|7
1637791300000|2021-11-24 22:01:40|214243.1|213946.1|214243|213946|214243.1|213946.1|214243|213946|2
1637791310000|2021-11-24 22:01:50|214244|213947|214259.9|213962.9|214268.8|213971.8|214243|213946|9
1637791320000|2021-11-24 22:02:00|214256|213959|214256|213959|214256|213959|214256|213959|1
1637791330000|2021-11-24 22:02:10|214252.5|213955.5|214271.8|213974.8|214271.8|213974.8|214252.3|213955.3|3
1637791340000|2021-11-24 22:02:20|214283.9|213986.9|214346.5|214049.5|214346.5|214049.5|214283.9|213986.9|2
1637791350000|2021-11-24 22:02:30|214283.9|213986.9|214226.4|213929.4|214387.1|214090.1|214226.4|213929.4|3
1637791370000|2021-11-24 22:02:50|214240.2|213943.2|214236.7|213939.7|214240.2|213943.2|214236.7|213939.7|3
1637791380000|2021-11-24 22:03:00|214223.4|213926.4|214198.9|213901.9|214223.4|213926.4|214151.5|213854.5|16
1637791390000|2021-11-24 22:03:10|214199|213902|214189|213892|214199.6|213902.6|214176|213879|9
1637791400000|2021-11-24 22:03:20|214189.1|213892.1|214197.7|213900.7|214197.7|213900.7|214186.9|213889.9|8
1637791410000|2021-11-24 22:03:30|214206.8|213909.8|214194.8|213897.8|214206.8|213909.8|214194.8|213897.8|6
1637791420000|2021-11-24 22:03:40|214196.9|213899.9|214184.1|213887.1|214196.9|213899.9|214183.5|213886.5|6
1637791430000|2021-11-24 22:03:50|214197.2|213900.2|214193.6|213896.6|214197.2|213900.2|214193.4|213896.4|4
1637791440000|2021-11-24 22:04:00|214193.7|213896.7|214170.6|213873.6|214193.7|213896.7|214170.5|213873.5|4
1637791450000|2021-11-24 22:04:10|214170.8|213873.8|214170.8|213873.8|214170.8|213873.8|214170.8|213873.8|1
1637791460000|2021-11-24 22:04:20|214170.5|213873.5|214159.9|213862.9|214170.5|213873.5|214159.9|213862.9|4
1637791470000|2021-11-24 22:04:30|214160|213863|214160.6|213863.6|214160.6|213863.6|214160|213863|2
1637791480000|2021-11-24 22:04:40|214160.7|213863.7|214160.7|213863.7|214160.7|213863.7|214160.7|213863.7|1
1637791490000|2021-11-24 22:04:50|214158.5|213861.5|214157.8|213860.8|214158.5|213861.5|214157.8|213860.8|2
1637791500000|2021-11-24 22:05:00|214154.5|213857.5|214161.7|213864.7|214161.7|213864.7|214154.5|213857.5|8
1637791520000|2021-11-24 22:05:20|214163.1|213866.1|214167.6|213870.6|214167.6|213870.6|214163.1|213866.1|2
1637791530000|2021-11-24 22:05:30|214167.7|213870.7|214167.7|213870.7|214167.7|213870.7|214167.7|213870.7|1
1637791550000|2021-11-24 22:05:50|214173.3|213876.3|214173|213876|214173.3|213876.3|214173|213876|2
1637791570000|2021-11-24 22:06:10|214172.3|213875.3|214187.5|213890.5|214187.5|213890.5|214172.3|213875.3|7
1637791580000|2021-11-24 22:06:20|214187.6|213890.6|214190.5|213893.5|214190.6|213893.6|214187.6|213890.6|3
1637791590000|2021-11-24 22:06:30|214186.8|213889.8|214184.4|213887.4|214186.8|213889.8|214184.4|213887.4|2
1637791600000|2021-11-24 22:06:40|214177.9|213880.9|214181.3|213884.3|214184.1|213887.1|214177.9|213880.9|3
1637791610000|2021-11-24 22:06:50|214182.8|213885.8|214186.6|213889.6|214186.6|213889.6|214182.8|213885.8|2
1637791620000|2021-11-24 22:07:00|214184.2|213887.2|214181.5|213884.5|214184.2|213887.2|214181.5|213884.5|2
1637791630000|2021-11-24 22:07:10|214182.3|213885.3|214182.3|213885.3|214182.3|213885.3|214182.3|213885.3|1
1637791640000|2021-11-24 22:07:20|214181.4|213884.4|214173.2|213876.2|214181.4|213884.4|214173.2|213876.2|2
1637791650000|2021-11-24 22:07:30|214171.1|213874.1|214171.1|213874.1|214171.1|213874.1|214171.1|213874.1|1
1637791670000|2021-11-24 22:07:50|214170.4|213873.4|214170.8|213873.8|214171.1|213874.1|214170.4|213873.4|3
1637791680000|2021-11-24 22:08:00|214171.3|213874.3|214171.3|213874.3|214171.3|213874.3|214171.3|213874.3|1
1637791690000|2021-11-24 22:08:10|214173.4|213876.4|214158.2|213861.2|214173.4|213876.4|214158.2|213861.2|5
1637791700000|2021-11-24 22:08:20|214158.3|213861.3|214158.7|213861.7|214158.7|213861.7|214158.3|213861.3|2
1637791710000|2021-11-24 22:08:30|214156.9|213859.9|214156.5|213859.5|214156.9|213859.9|214156.5|213859.5|2
1637791730000|2021-11-24 22:08:50|214157|213860|214159.2|213862.2|214159.2|213862.2|214157|213860|2
1637791740000|2021-11-24 22:09:00|214159.3|213862.3|214159|213862|214159.3|213862.3|214159|213862|2
1637791750000|2021-11-24 22:09:10|214163.3|213866.3|214164.9|213867.9|214164.9|213867.9|214163.3|213866.3|2
1637791760000|2021-11-24 22:09:20|214168.3|213871.3|214166.7|213869.7|214168.3|213871.3|214166.7|213869.7|2
1637791770000|2021-11-24 22:09:30|214166.1|213869.1|214165.8|213868.8|214166.1|213869.1|214165.8|213868.8|3
1637791780000|2021-11-24 22:09:40|214166.5|213869.5|214166.5|213869.5|214166.5|213869.5|214166.5|213869.5|1
1637791800000|2021-11-24 22:10:00|214178.3|213881.3|214178.3|213881.3|214178.3|213881.3|214175.8|213878.8|6
1637791810000|2021-11-24 22:10:10|214179.9|213882.9|214179.9|213882.9|214179.9|213882.9|214179.9|213882.9|1
1637791820000|2021-11-24 22:10:20|214174.6|213877.6|214149|213852|214174.6|213877.6|214127.3|213830.3|4
1637791830000|2021-11-24 22:10:30|214177.4|213880.4|214159.6|213862.6|214179.9|213882.9|214159|213862|4
1637791840000|2021-11-24 22:10:40|214168.5|213871.5|214165.2|213868.2|214168.5|213871.5|214148.5|213851.5|6
1637791850000|2021-11-24 22:10:50|214163.5|213866.5|214161.3|213864.3|214173.6|213876.6|214158.1|213861.1|5
1637791860000|2021-11-24 22:11:00|214154.8|213857.8|214156.9|213859.9|214156.9|213859.9|214154.8|213857.8|2
1637791870000|2021-11-24 22:11:10|213979.3|213682.3|214103.9|213806.9|214156.3|213859.3|213979.3|213682.3|24
1637791880000|2021-11-24 22:11:20|214101.7|213804.7|214125.5|213828.5|214134.5|213837.5|214092.3|213795.3|22
1637791890000|2021-11-24 22:11:30|214123.5|213826.5|214133.4|213836.4|214134.5|213837.5|214123.5|213826.5|11
1637791900000|2021-11-24 22:11:40|214132.9|213835.9|214125.2|213828.2|214138.1|213841.1|214123.3|213826.3|10
1637791910000|2021-11-24 22:11:50|214123.6|213826.6|214084.2|213787.2|214128.4|213831.4|214065|213768|13
1637791920000|2021-11-24 22:12:00|214133.7|213836.7|214132.1|213835.1|214134.6|213837.6|214102|213805|9
1637791930000|2021-11-24 22:12:10|214129.4|213832.4|214128.6|213831.6|214129.4|213832.4|214120.7|213823.7|11
1637791940000|2021-11-24 22:12:20|214123.3|213826.3|214126.8|213829.8|214128.9|213831.9|214121.2|213824.2|13
1637791950000|2021-11-24 22:12:30|214127.8|213830.8|214068.3|213771.3|214129.8|213832.8|214068.3|213771.3|12
1637791960000|2021-11-24 22:12:40|214063.6|213766.6|214097.5|213800.5|214097.5|213800.5|214063.6|213766.6|9
1637791970000|2021-11-24 22:12:50|214096.9|213799.9|214135|213838|214135.3|213838.3|214096.9|213799.9|11
1637791980000|2021-11-24 22:13:00|214134.8|213837.8|214132.2|213835.2|214134.8|213837.8|214128|213831|10
1637791990000|2021-11-24 22:13:10|214131.4|213834.4|214135.4|213838.4|214152.6|213855.6|214131.4|213834.4|8
1637792000000|2021-11-24 22:13:20|214074.3|213777.3|214087.3|213790.3|214108|213811|214074.3|213777.3|7
1637792010000|2021-11-24 22:13:30|214102.7|213805.7|214145.6|213848.6|214165.3|213868.3|214102.7|213805.7|9
1637792020000|2021-11-24 22:13:40|214143.1|213846.1|214113.1|213816.1|214211.6|213914.6|214035.8|213738.8|20
1637792030000|2021-11-24 22:13:50|214104.3|213807.3|214135|213838|214138.1|213841.1|214094.4|213797.4|16
1637792040000|2021-11-24 22:14:00|214124|213827|214217.2|213920.2|214217.2|213920.2|214121.1|213824.1|13
1637792050000|2021-11-24 22:14:10|214211.6|213914.6|214124.3|213827.3|214211.6|213914.6|214091.3|213794.3|12
1637792060000|2021-11-24 22:14:20|214141.8|213844.8|214228.4|213931.4|214266|213969|214139.3|213842.3|9
1637792070000|2021-11-24 22:14:30|214240.8|213943.8|214226.3|213929.3|214240.8|213943.8|214215.2|213918.2|7
1637792080000|2021-11-24 22:14:40|214220.6|213923.6|214051|213754|214227.3|213930.3|214051|213754|8
1637792090000|2021-11-24 22:14:50|214055.8|213758.8|214158.8|213861.8|214187.5|213890.5|214055.8|213758.8|6
1637792100000|2021-11-24 22:15:00|214085.9|213788.9|214135.6|213838.6|214135.6|213838.6|214085.9|213788.9|4
1637792110000|2021-11-24 22:15:10|214153.7|213856.7|214217.9|213920.9|214512.1|214215.1|214153.7|213856.7|9
1637792130000|2021-11-24 22:15:30|214265|213968|214271.6|213974.6|214271.6|213974.6|214265|213968|2
1637792140000|2021-11-24 22:15:40|214268.7|213971.7|214268.7|213971.7|214268.7|213971.7|214268.7|213971.7|1
1637792150000|2021-11-24 22:15:50|214431.3|214134.3|214395.3|214098.3|214431.3|214134.3|214395.3|214098.3|4
1637792170000|2021-11-24 22:16:10|214438.4|214141.4|214344.2|214047.2|214438.4|214141.4|214321.2|214024.2|5
1637792180000|2021-11-24 22:16:20|214341.3|214044.3|214283.2|213986.2|214342.2|214045.2|214243.2|213946.2|9
1637792190000|2021-11-24 22:16:30|214261|213964|214374|214077|214432.7|214135.7|214261|213964|7
1637792200000|2021-11-24 22:16:40|214311.1|214014.1|214366.7|214069.7|214366.7|214069.7|214311.1|214014.1|7
1637792210000|2021-11-24 22:16:50|214374.4|214077.4|214334.3|214037.3|214517.5|214220.5|214172.8|213875.8|11
1637792220000|2021-11-24 22:17:00|214341|214044|214338|214041|214345.2|214048.2|214338|214041|8
1637792230000|2021-11-24 22:17:10|214338.2|214041.2|214336.8|214039.8|214338.2|214041.2|214334.6|214037.6|6
1637792240000|2021-11-24 22:17:20|214478.5|214181.5|214395|214098|214478.5|214181.5|214393.2|214096.2|8
1637792250000|2021-11-24 22:17:30|214378.1|214081.1|214331|214034|214379.2|214082.2|214331|214034|9
1637792260000|2021-11-24 22:17:40|214338.8|214041.8|214336.9|214039.9|214338.8|214041.8|214336.9|214039.9|2
1637792270000|2021-11-24 22:17:50|214333.2|214036.2|214332.7|214035.7|214454.3|214157.3|214332.7|214035.7|6
1637792280000|2021-11-24 22:18:00|214327.7|214030.7|214327.2|214030.2|214327.8|214030.8|214327.2|214030.2|3
1637792290000|2021-11-24 22:18:10|214324.4|214027.4|214413.6|214116.6|214464|214167|214324.4|214027.4|4
1637792300000|2021-11-24 22:18:20|214400.4|214103.4|214334.7|214037.7|214422.9|214125.9|214334.7|214037.7|5
1637792310000|2021-11-24 22:18:30|214466.5|214169.5|214405.4|214108.4|214524.5|214227.5|214405.3|214108.3|6
1637792320000|2021-11-24 22:18:40|214410.2|214113.2|214428.1|214131.1|214428.1|214131.1|214410.2|214113.2|2
1637792330000|2021-11-24 22:18:50|214410.2|214113.2|214448|214151|214476.2|214179.2|214410.2|214113.2|4
1637792340000|2021-11-24 22:19:00|214422.5|214125.5|214320.7|214023.7|214422.5|214125.5|214320.7|214023.7|2
1637792350000|2021-11-24 22:19:10|214315.3|214018.3|214327.1|214030.1|214490.1|214193.1|214315.3|214018.3|4
1637792360000|2021-11-24 22:19:20|214341.8|214044.8|214336.6|214039.6|214341.8|214044.8|214335.1|214038.1|5
1637792370000|2021-11-24 22:19:30|214515|214218|214409.8|214112.8|214515|214218|214409.8|214112.8|3
1637792380000|2021-11-24 22:19:40|214439.8|214142.8|214357.4|214060.4|214439.8|214142.8|214357.4|214060.4|3
1637792390000|2021-11-24 22:19:50|214369.2|214072.2|214422.1|214125.1|214490.1|214193.1|214369.2|214072.2|4
1637792400000|2021-11-24 22:20:00|214425.6|214128.6|214403|214106|214425.6|214128.6|214379.3|214082.3|5
1637792410000|2021-11-24 22:20:10|214414.9|214117.9|214334|214037|214414.9|214117.9|214334|214037|3
1637792420000|2021-11-24 22:20:20|214526.5|214229.5|214453.4|214156.4|214526.5|214229.5|214453.4|214156.4|4
1637792430000|2021-11-24 22:20:30|214331.4|214034.4|214331.2|214034.2|214332|214035|214331.2|214034.2|3
1637792440000|2021-11-24 22:20:40|214268.4|213971.4|214299.9|214002.9|214299.9|214002.9|214268.4|213971.4|3
1637792450000|2021-11-24 22:20:50|214308.2|214011.2|214428.9|214131.9|214493.9|214196.9|214307.7|214010.7|5
1637792460000|2021-11-24 22:21:00|214453.3|214156.3|214428.9|214131.9|214453.3|214156.3|214428.9|214131.9|2
1637792470000|2021-11-24 22:21:10|214331.3|214034.3|214339.9|214042.9|214339.9|214042.9|214331.3|214034.3|2
1637792480000|2021-11-24 22:21:20|214337|214040|214410.3|214113.3|214526.5|214229.5|214337|214040|5
1637792490000|2021-11-24 22:21:30|214336.2|214039.2|214306.3|214009.3|214342.8|214045.8|214293.1|213996.1|6
1637792500000|2021-11-24 22:21:40|214502.5|214205.5|214424.7|214127.7|214502.5|214205.5|214387|214090|5
1637792510000|2021-11-24 22:21:50|214415.5|214118.5|214415.6|214118.6|214415.9|214118.9|214415.5|214118.5|3
1637792520000|2021-11-24 22:22:00|214495.9|214198.9|214455.5|214158.5|214495.9|214198.9|214455.5|214158.5|2
1637792530000|2021-11-24 22:22:10|214429|214132|214331.5|214034.5|214429|214132|214331.5|214034.5|2
1637792540000|2021-11-24 22:22:20|214333|214036|214331.5|214034.5|214333|214036|214331.5|214034.5|2
1637792550000|2021-11-24 22:22:30|214274.8|213977.8|214429|214132|214507.6|214210.6|214274.8|213977.8|4
1637792560000|2021-11-24 22:22:40|214331.5|214034.5|214331.5|214034.5|214331.5|214034.5|214331.5|214034.5|1
1637792570000|2021-11-24 22:22:50|214526.5|214229.5|214367.3|214070.3|214526.5|214229.5|214367.3|214070.3|6
1637792580000|2021-11-24 22:23:00|214332.8|214035.8|214333.7|214036.7|214333.7|214036.7|214332.8|214035.8|2
1637792590000|2021-11-24 22:23:10|214331.9|214034.9|214333.7|214036.7|214333.7|214036.7|214331.9|214034.9|2
1637792600000|2021-11-24 22:23:20|214526.7|214229.7|214399.6|214102.6|214526.7|214229.7|214387.7|214090.7|4
1637792610000|2021-11-24 22:23:30|214309|214012|214309.4|214012.4|214309.4|214012.4|214309|214012|2
1637792620000|2021-11-24 22:23:40|214301.4|214004.4|214471.7|214174.7|214527|214230|214301.4|214004.4|3
1637792630000|2021-11-24 22:23:50|214430.3|214133.3|214333.6|214036.6|214454.4|214157.4|214333.6|214036.6|3
1637792650000|2021-11-24 22:24:10|214575.3|214278.3|214430.3|214133.3|214575.3|214278.3|214430.3|214133.3|2
1637792660000|2021-11-24 22:24:20|214357.8|214060.8|214320.1|214023.1|214357.8|214060.8|214278.5|213981.5|5
1637792670000|2021-11-24 22:24:30|214317.3|214020.3|214326.2|214029.2|214326.2|214029.2|214317.3|214020.3|3
1637792680000|2021-11-24 22:24:40|214320.1|214023.1|214439.3|214142.3|214480.1|214183.1|214320.1|214023.1|3
1637792690000|2021-11-24 22:24:50|214433.2|214136.2|214430.3|214133.3|214433.2|214136.2|214416.6|214119.6|3
1637792700000|2021-11-24 22:25:00|214386.9|214089.9|214335.6|214038.6|214396|214099|214335.6|214038.6|4
1637792710000|2021-11-24 22:25:10|214540.7|214243.7|214386.4|214089.4|214540.7|214243.7|214361.3|214064.3|4
1637792720000|2021-11-24 22:25:20|214385.7|214088.7|214399.6|214102.6|214414.8|214117.8|214385.7|214088.7|3
1637792730000|2021-11-24 22:25:30|214516.7|214219.7|214337.3|214040.3|214527|214230|214337.3|214040.3|6
1637792740000|2021-11-24 22:25:40|214338.6|214041.6|214337.3|214040.3|214338.6|214041.6|214337.3|214040.3|2
1637792750000|2021-11-24 22:25:50|214333.6|214036.6|214333.6|214036.6|214333.6|214036.6|214333.6|214036.6|1
1637792760000|2021-11-24 22:26:00|214527|214230|214333.6|214036.6|214527|214230|214333.6|214036.6|4
1637792770000|2021-11-24 22:26:10|214269.3|213972.3|214322.5|214025.5|214326.2|214029.2|214269.3|213972.3|5
1637792780000|2021-11-24 22:26:20|214317.3|214020.3|214317.3|214020.3|214317.3|214020.3|214317.3|214020.3|1
1637792790000|2021-11-24 22:26:30|214496.3|214199.3|214434.7|214137.7|214496.3|214199.3|214434.7|214137.7|3
1637792800000|2021-11-24 22:26:40|214337.3|214040.3|214337.3|214040.3|214341|214044|214337.3|214040.3|3
1637792810000|2021-11-24 22:26:50|214333.6|214036.6|214333.6|214036.6|214333.6|214036.6|214333.6|214036.6|1
1637792820000|2021-11-24 22:27:00|214527|214230|214359|214062|214527|214230|214359|214062|5
1637792830000|2021-11-24 22:27:10|214317.3|214020.3|214326.2|214029.2|214326.2|214029.2|214310.3|214013.3|4
1637792840000|2021-11-24 22:27:20|214317.3|214020.3|214433.2|214136.2|214496.4|214199.4|214317.3|214020.3|4
1637792850000|2021-11-24 22:27:30|214416.6|214119.6|214399.6|214102.6|214416.6|214119.6|214399.6|214102.6|3
1637792860000|2021-11-24 22:27:40|214337.3|214040.3|214339.6|214042.6|214341|214044|214337.3|214040.3|3
1637792870000|2021-11-24 22:27:50|214516.7|214219.7|214338.5|214041.5|214516.7|214219.7|214338.5|214041.5|5
1637792880000|2021-11-24 22:28:00|214278.7|213981.7|214320.1|214023.1|214324.2|214027.2|214278.7|213981.7|4
1637792890000|2021-11-24 22:28:10|214317.1|214020.1|214317.3|214020.3|214317.3|214020.3|214317.1|214020.1|2
1637792900000|2021-11-24 22:28:20|214480.1|214183.1|214430.3|214133.3|214480.1|214183.1|214430.3|214133.3|4
1637792910000|2021-11-24 22:28:30|214333|214036|214332.4|214035.4|214333|214036|214332.4|214035.4|2
1637792920000|2021-11-24 22:28:40|214316.4|214019.4|214300.6|214003.6|214316.4|214019.4|214300.6|214003.6|2
1637792930000|2021-11-24 22:28:50|214520.3|214223.3|214279.2|213982.2|214520.3|214223.3|214258.2|213961.2|8
1637792940000|2021-11-24 22:29:00|214283.8|213986.8|214284.3|213987.3|214284.4|213987.4|214279.1|213982.1|7
1637792950000|2021-11-24 22:29:10|214283.7|213986.7|214305.7|214008.7|214313.8|214016.8|214283.7|213986.7|5
1637792960000|2021-11-24 22:29:20|214320.8|214023.8|214410|214113|214464.2|214167.2|214316.2|214019.2|4
1637792970000|2021-11-24 22:29:30|214409.1|214112.1|214324.2|214027.2|214437.5|214140.5|214324.2|214027.2|5
1637792980000|2021-11-24 22:29:40|214310.8|214013.8|214311.8|214014.8|214311.8|214014.8|214310.8|214013.8|2
1637792990000|2021-11-24 22:29:50|214276.5|213979.5|214402.8|214105.8|214439.3|214142.3|214276.5|213979.5|6
1637793000000|2021-11-24 22:30:00|214405|214108|214409.9|214112.9|214417.7|214120.7|214333.6|214036.6|14
1637793010000|2021-11-24 22:30:10|214409.7|214112.7|214387.2|214090.2|214409.7|214112.7|214383.3|214086.3|12
1637793020000|2021-11-24 22:30:20|214333.3|214036.3|214478.5|214181.5|214478.5|214181.5|214175.3|213878.3|9
1637793030000|2021-11-24 22:30:30|214367.7|214070.7|214422.1|214125.1|214422.1|214125.1|214359.1|214062.1|4
1637793040000|2021-11-24 22:30:40|214185.8|213888.8|214425|214128|214491.9|214194.9|214185.8|213888.8|5
1637793050000|2021-11-24 22:30:50|214450.5|214153.5|214121.1|213824.1|214468.6|214171.6|214117.5|213820.5|7
1637793060000|2021-11-24 22:31:00|214125.9|213828.9|214355.7|214058.7|214355.7|214058.7|214125.9|213828.9|4
1637793070000|2021-11-24 22:31:10|214318.5|214021.5|214280.2|213983.2|214318.5|214021.5|214240.3|213943.3|7
1637793080000|2021-11-24 22:31:20|214264.6|213967.6|214340.5|214043.5|214379|214082|214264.6|213967.6|4
1637793090000|2021-11-24 22:31:30|214304.2|214007.2|214453.1|214156.1|214474.3|214177.3|214304.2|214007.2|3
1637793100000|2021-11-24 22:31:40|214287.1|213990.1|214385.8|214088.8|214385.8|214088.8|214287.1|213990.1|4
1637793110000|2021-11-24 22:31:50|214167.5|213870.5|214275.1|213978.1|214275.1|213978.1|214153.1|213856.1|5
1637793120000|2021-11-24 22:32:00|214558.7|214261.7|214558.7|214261.7|214558.7|214261.7|214558.7|214261.7|1
1637793130000|2021-11-24 22:32:10|214383|214086|214500.1|214203.1|214500.1|214203.1|214383|214086|2
1637793140000|2021-11-24 22:32:20|214476.7|214179.7|214353.8|214056.8|214476.7|214179.7|214353.8|214056.8|2
1637793150000|2021-11-24 22:32:30|214174.3|213877.3|214114.4|213817.4|214174.3|213877.3|214114.4|213817.4|2
1637793160000|2021-11-24 22:32:40|214558.7|214261.7|214558.7|214261.7|214558.7|214261.7|214558.7|214261.7|1
1637793170000|2021-11-24 22:32:50|214353.8|214056.8|214376.3|214079.3|214383|214086|214349.1|214052.1|5
1637793180000|2021-11-24 22:33:00|214304.6|214007.6|214226.2|213929.2|214304.6|214007.6|214226.2|213929.2|2
1637793190000|2021-11-24 22:33:10|214253.1|213956.1|214343|214046|214430|214133|214253.1|213956.1|8
1637793200000|2021-11-24 22:33:20|214342.9|214045.9|214282.9|213985.9|214442.4|214145.4|214266.6|213969.6|6
1637793210000|2021-11-24 22:33:30|214265|213968|214268|213971|214268|213971|214203.3|213906.3|4
1637793220000|2021-11-24 22:33:40|214279.1|213982.1|214310.4|214013.4|214319.9|214022.9|214279.1|213982.1|3
1637793230000|2021-11-24 22:33:50|214302.8|214005.8|214339.3|214042.3|214357.2|214060.2|214302.8|214005.8|9
1637793240000|2021-11-24 22:34:00|214332.9|214035.9|214291.9|213994.9|214332.9|214035.9|214291.9|213994.9|5
1637793250000|2021-11-24 22:34:10|214263|213966|214320.9|214023.9|214320.9|214023.9|214166|213869|5
1637793260000|2021-11-24 22:34:20|214305.9|214008.9|214110.8|213813.8|214353.1|214056.1|214106.6|213809.6|12
1637793270000|2021-11-24 22:34:30|214232.4|213935.4|214147.2|213850.2|214249.1|213952.1|214121.7|213824.7|5
1637793280000|2021-11-24 22:34:40|214189.7|213892.7|214209.6|213912.6|214226.3|213929.3|214137.5|213840.5|6
1637793290000|2021-11-24 22:34:50|214239.3|213942.3|214272.2|213975.2|214272.2|213975.2|214232|213935|17
1637793300000|2021-11-24 22:35:00|214284.6|213987.6|214361.4|214064.4|214361.4|214064.4|214279.3|213982.3|5
1637793310000|2021-11-24 22:35:10|214147.3|213850.3|214147.3|213850.3|214147.3|213850.3|214147.3|213850.3|1
1637793320000|2021-11-24 22:35:20|214174.3|213877.3|214090.4|213793.4|214174.3|213877.3|214074.4|213777.4|3
1637793330000|2021-11-24 22:35:30|214296.8|213999.8|214356.4|214059.4|214361.5|214064.5|214296.8|213999.8|6
1637793340000|2021-11-24 22:35:40|214355.6|214058.6|214334.8|214037.8|214355.6|214058.6|214305.6|214008.6|5
1637793350000|2021-11-24 22:35:50|214324.1|214027.1|214312.3|214015.3|214324.1|214027.1|214248.9|213951.9|7
1637793360000|2021-11-24 22:36:00|214298.6|214001.6|214219.3|213922.3|214298.6|214001.6|214219.3|213922.3|3
1637793370000|2021-11-24 22:36:10|214267.6|213970.6|214282.1|213985.1|214313|214016|214267.6|213970.6|5
1637793380000|2021-11-24 22:36:20|214203.8|213906.8|214216|213919|214319.9|214022.9|214203.8|213906.8|6
1637793390000|2021-11-24 22:36:30|214193.6|213896.6|214260.7|213963.7|214279.8|213982.8|214088.7|213791.7|5
1637793400000|2021-11-24 22:36:40|214263.8|213966.8|214197.4|213900.4|214355.9|214058.9|214197.4|213900.4|6
1637793410000|2021-11-24 22:36:50|214270.5|213973.5|214218.5|213921.5|214270.5|213973.5|214183.9|213886.9|3
1637793420000|2021-11-24 22:37:00|214241.6|213944.6|214347.8|214050.8|214357.1|214060.1|214241.6|213944.6|5
1637793430000|2021-11-24 22:37:10|214314.6|214017.6|214259.9|213962.9|214314.6|214017.6|214215.5|213918.5|4
1637793440000|2021-11-24 22:37:20|214290.6|213993.6|214333.1|214036.1|214333.1|214036.1|214200.8|213903.8|5
1637793450000|2021-11-24 22:37:30|214350.9|214053.9|214342|214045|214350.9|214053.9|214342|214045|4
1637793460000|2021-11-24 22:37:40|214341|214044|214343.1|214046.1|214346.4|214049.4|214341|214044|3
1637793470000|2021-11-24 22:37:50|214342.1|214045.1|214339.7|214042.7|214353.6|214056.6|214339.7|214042.7|6
1637793480000|2021-11-24 22:38:00|214348.5|214051.5|214344.1|214047.1|214348.5|214051.5|214342|214045|3
1637793490000|2021-11-24 22:38:10|214340.4|214043.4|214342.8|214045.8|214342.8|214045.8|214339.7|214042.7|4
1637793500000|2021-11-24 22:38:20|214334.6|214037.6|214339.7|214042.7|214355.8|214058.8|214334.6|214037.6|5
1637793510000|2021-11-24 22:38:30|214345.3|214048.3|214342.4|214045.4|214346.8|214049.8|214342.4|214045.4|4
1637793520000|2021-11-24 22:38:40|214341.4|214044.4|214343.6|214046.6|214347.7|214050.7|214340.9|214043.9|6
1637793530000|2021-11-24 22:38:50|214340.2|214043.2|214367.8|214070.8|214372.1|214075.1|214340.2|214043.2|5
1637793540000|2021-11-24 22:39:00|214368.1|214071.1|214354.8|214057.8|214368.1|214071.1|214354.8|214057.8|4
1637793550000|2021-11-24 22:39:10|214338.6|214041.6|214341|214044|214342.7|214045.7|214338.6|214041.6|5
1637793560000|2021-11-24 22:39:20|214340.7|214043.7|214332.4|214035.4|214340.7|214043.7|214332.4|214035.4|2
1637793570000|2021-11-24 22:39:30|214334.2|214037.2|214342.6|214045.6|214354.2|214057.2|214334.2|214037.2|4
1637793580000|2021-11-24 22:39:40|214334.1|214037.1|214334.6|214037.6|214342.8|214045.8|214334.1|214037.1|4
1637793590000|2021-11-24 22:39:50|214331.1|214034.1|214347.3|214050.3|214351.9|214054.9|214331.1|214034.1|6
1637793600000|2021-11-24 22:40:00|214342.1|214045.1|214334.1|214037.1|214343.1|214046.1|214334.1|214037.1|5
1637793610000|2021-11-24 22:40:10|214332.3|214035.3|214337.7|214040.7|214352.3|214055.3|214332.3|214035.3|6
1637793620000|2021-11-24 22:40:20|214332.4|214035.4|214334.2|214037.2|214334.2|214037.2|214332.4|214035.4|2
1637793630000|2021-11-24 22:40:30|214327.7|214030.7|214345.3|214048.3|214350|214053|214327|214030|6
1637793640000|2021-11-24 22:40:40|214344.9|214047.9|214333.5|214036.5|214344.9|214047.9|214333.5|214036.5|3
1637793650000|2021-11-24 22:40:50|214340.9|214043.9|214337.8|214040.8|214340.9|214043.9|214337.8|214040.8|3
1637793660000|2021-11-24 22:41:00|214352.3|214055.3|214337.8|214040.8|214352.3|214055.3|214337.8|214040.8|4
1637793670000|2021-11-24 22:41:10|214332.4|214035.4|214339.1|214042.1|214343.2|214046.2|214332.4|214035.4|3
1637793680000|2021-11-24 22:41:20|214353.1|214056.1|214340.8|214043.8|214353.1|214056.1|214340.8|214043.8|5
1637793690000|2021-11-24 22:41:30|214345.3|214048.3|214338.9|214041.9|214345.3|214048.3|214338.9|214041.9|5
1637793700000|2021-11-24 22:41:40|214356.5|214059.5|214344.9|214047.9|214356.5|214059.5|214343.3|214046.3|5
1637793710000|2021-11-24 22:41:50|214345.3|214048.3|214342.8|214045.8|214345.3|214048.3|214342.8|214045.8|2
1637793720000|2021-11-24 22:42:00|214335|214038|214343|214046|214343|214046|214333.5|214036.5|3
1637793730000|2021-11-24 22:42:10|214356.8|214059.8|214361.4|214064.4|214361.4|214064.4|214356.8|214059.8|2
1637793740000|2021-11-24 22:42:20|214348.5|214051.5|214348.5|214051.5|214348.5|214051.5|214348.5|214051.5|1
1637793750000|2021-11-24 22:42:30|214359.6|214062.6|214347.8|214050.8|214361.4|214064.4|214347.8|214050.8|4
1637793760000|2021-11-24 22:42:40|214350.5|214053.5|214352.4|214055.4|214352.4|214055.4|214350.5|214053.5|2
1637793770000|2021-11-24 22:42:50|214349.2|214052.2|214353|214056|214354.5|214057.5|214294.4|213997.4|6
1637793780000|2021-11-24 22:43:00|214353.5|214056.5|214348.5|214051.5|214354.1|214057.1|214236.6|213939.6|5
1637793790000|2021-11-24 22:43:10|214359.6|214062.6|214349.2|214052.2|214359.6|214062.6|214349.2|214052.2|5
1637793800000|2021-11-24 22:43:20|214350.6|214053.6|214345.5|214048.5|214350.6|214053.6|214345|214048|5
1637793810000|2021-11-24 22:43:30|214345|214048|214345.6|214048.6|214346.3|214049.3|214318.7|214021.7|6
1637793820000|2021-11-24 22:43:40|214345.8|214048.8|214349.7|214052.7|214353.7|214056.7|214345.8|214048.8|7
1637793830000|2021-11-24 22:43:50|214349.2|214052.2|214351.2|214054.2|214351.2|214054.2|214349.2|214052.2|3
1637793840000|2021-11-24 22:44:00|214344.6|214047.6|214350.4|214053.4|214351.8|214054.8|214344.6|214047.6|5
1637793850000|2021-11-24 22:44:10|214350.3|214053.3|214347.6|214050.6|214350.7|214053.7|214347.6|214050.6|3
1637793860000|2021-11-24 22:44:20|214358|214061|214353.8|214056.8|214358|214061|214353.8|214056.8|3
1637793870000|2021-11-24 22:44:30|214352.9|214055.9|214346|214049|214352.9|214055.9|214180.7|213883.7|5
1637793880000|2021-11-24 22:44:40|214348.6|214051.6|214346.3|214049.3|214348.6|214051.6|214346.3|214049.3|2
1637793890000|2021-11-24 22:44:50|214346.1|214049.1|214344.1|214047.1|214350.8|214053.8|214344.1|214047.1|5
1637793900000|2021-11-24 22:45:00|214348.3|214051.3|214337.8|214040.8|214348.3|214051.3|214337.8|214040.8|6
1637793910000|2021-11-24 22:45:10|214356.1|214059.1|214345.9|214048.9|214356.1|214059.1|214345.9|214048.9|5
1637793920000|2021-11-24 22:45:20|214346|214049|214346.4|214049.4|214356.6|214059.6|214343.2|214046.2|4
1637793930000|2021-11-24 22:45:30|214349|214052|214343.3|214046.3|214349|214052|214343.3|214046.3|4
1637793940000|2021-11-24 22:45:40|214345.3|214048.3|214341.7|214044.7|214345.3|214048.3|214338.3|214041.3|4
1637793950000|2021-11-24 22:45:50|214335.5|214038.5|214341.5|214044.5|214346.8|214049.8|214335.5|214038.5|7
1637793960000|2021-11-24 22:46:00|214340.2|214043.2|214343|214046|214344.3|214047.3|214339.6|214042.6|7
1637793970000|2021-11-24 22:46:10|214341.6|214044.6|214337.3|214040.3|214341.9|214044.9|214337.3|214040.3|5
1637793980000|2021-11-24 22:46:20|214328.3|214031.3|214342.5|214045.5|214344.3|214047.3|214328.3|214031.3|5
1637793990000|2021-11-24 22:46:30|214343.2|214046.2|214339.4|214042.4|214344.5|214047.5|214339.4|214042.4|4
1637794000000|2021-11-24 22:46:40|214335.7|214038.7|214345.8|214048.8|214345.8|214048.8|214335.7|214038.7|3
1637794010000|2021-11-24 22:46:50|214341.4|214044.4|214342.5|214045.5|214344.6|214047.6|214341.4|214044.4|4
1637794020000|2021-11-24 22:47:00|214333.3|214036.3|214333.3|214036.3|214335.1|214038.1|214333.3|214036.3|3
1637794030000|2021-11-24 22:47:10|214338.4|214041.4|214350.8|214053.8|214350.8|214053.8|214338.4|214041.4|3
1637794040000|2021-11-24 22:47:20|214337.3|214040.3|214340|214043|214343.7|214046.7|214337.3|214040.3|5
1637794050000|2021-11-24 22:47:30|214338.1|214041.1|214333.7|214036.7|214338.1|214041.1|214332.4|214035.4|7
1637794060000|2021-11-24 22:47:40|214332.6|214035.6|214362|214065|214366.6|214069.6|214330|214033|5
1637794070000|2021-11-24 22:47:50|214356.2|214059.2|214340.9|214043.9|214356.2|214059.2|214340.9|214043.9|3
1637794080000|2021-11-24 22:48:00|214330.4|214033.4|214366|214069|214366|214069|214330.4|214033.4|2
1637794090000|2021-11-24 22:48:10|214356.1|214059.1|214349.1|214052.1|214356.5|214059.5|214349.1|214052.1|4
1637794100000|2021-11-24 22:48:20|214332|214035|214332|214035|214374.8|214077.8|214332|214035|4
1637794110000|2021-11-24 22:48:30|214331.4|214034.4|214338.4|214041.4|214343.1|214046.1|214331.4|214034.4|4
1637794120000|2021-11-24 22:48:40|214341.8|214044.8|214340.4|214043.4|214341.8|214044.8|214338.4|214041.4|5
1637794130000|2021-11-24 22:48:50|214339.5|214042.5|214354.9|214057.9|214371.1|214074.1|214338.4|214041.4|6
1637794140000|2021-11-24 22:49:00|214350.5|214053.5|214350.9|214053.9|214350.9|214053.9|214350.5|214053.5|2
1637794150000|2021-11-24 22:49:10|214357.8|214060.8|214359|214062|214359|214062|214339.1|214042.1|6
1637794160000|2021-11-24 22:49:20|214356.1|214059.1|214351.9|214054.9|214362.1|214065.1|214351.9|214054.9|3
1637794170000|2021-11-24 22:49:30|214336.6|214039.6|214336.6|214039.6|214336.6|214039.6|214336.6|214039.6|1
1637794180000|2021-11-24 22:49:40|214335.8|214038.8|214364.9|214067.9|214364.9|214067.9|214335.8|214038.8|4
1637794190000|2021-11-24 22:49:50|214357.7|214060.7|214350.1|214053.1|214357.7|214060.7|214334.8|214037.8|6
1637794200000|2021-11-24 22:50:00|214344|214047|214344.6|214047.6|214347.3|214050.3|214344|214047|4
1637794210000|2021-11-24 22:50:10|214345.7|214048.7|214346.3|214049.3|214349.4|214052.4|214344.3|214047.3|5
1637794220000|2021-11-24 22:50:20|214347.9|214050.9|214343.3|214046.3|214347.9|214050.9|214343.3|214046.3|2
1637794230000|2021-11-24 22:50:30|214346.5|214049.5|214342.9|214045.9|214346.5|214049.5|214342.9|214045.9|2
1637794240000|2021-11-24 22:50:40|214334.4|214037.4|214348.5|214051.5|214351.6|214054.6|214334.4|214037.4|4
1637794250000|2021-11-24 22:50:50|214342.9|214045.9|214338.9|214041.9|214345|214048|214338.5|214041.5|5
1637794260000|2021-11-24 22:51:00|214337.7|214040.7|214340.2|214043.2|214342.7|214045.7|214337.7|214040.7|4
1637794270000|2021-11-24 22:51:10|214339.2|214042.2|214349.6|214052.6|214349.6|214052.6|214339.2|214042.2|2
1637794280000|2021-11-24 22:51:20|214346.2|214049.2|214348.1|214051.1|214351.8|214054.8|214346.2|214049.2|4
1637794290000|2021-11-24 22:51:30|214348.9|214051.9|214341.5|214044.5|214349.8|214052.8|214341.5|214044.5|4
1637794310000|2021-11-24 22:51:50|214342.7|214045.7|214339.9|214042.9|214342.7|214045.7|214339.9|214042.9|3
1637794320000|2021-11-24 22:52:00|214341.4|214044.4|214344.3|214047.3|214349.3|214052.3|214341.4|214044.4|3
1637794330000|2021-11-24 22:52:10|214342.7|214045.7|214337.7|214040.7|214342.7|214045.7|214337.7|214040.7|2
1637794340000|2021-11-24 22:52:20|214348|214051|214344.4|214047.4|214348|214051|214342.1|214045.1|4
1637794350000|2021-11-24 22:52:30|214334.1|214037.1|214335.8|214038.8|214335.8|214038.8|214334.1|214037.1|3
1637794370000|2021-11-24 22:52:50|214349.2|214052.2|214335.8|214038.8|214349.2|214052.2|214335.8|214038.8|3
1637794390000|2021-11-24 22:53:10|214344.3|214047.3|214340.9|214043.9|214344.3|214047.3|214340.9|214043.9|2
1637794400000|2021-11-24 22:53:20|214342.2|214045.2|214339|214042|214350.2|214053.2|214339|214042|5
1637794410000|2021-11-24 22:53:30|214335.8|214038.8|214349.6|214052.6|214349.6|214052.6|214335.8|214038.8|2
1637794420000|2021-11-24 22:53:40|214347.6|214050.6|214347.3|214050.3|214350.6|214053.6|214347.3|214050.3|3
1637794430000|2021-11-24 22:53:50|214346.5|214049.5|214343.9|214046.9|214346.5|214049.5|214343.9|214046.9|3
1637794440000|2021-11-24 22:54:00|214339|214042|214367.5|214070.5|214367.5|214070.5|214337.9|214040.9|7
1637794450000|2021-11-24 22:54:10|214356.4|214059.4|214360.1|214063.1|214360.1|214063.1|214356.4|214059.4|2
1637794460000|2021-11-24 22:54:20|214356.4|214059.4|214339|214042|214356.4|214059.4|214339|214042|4
1637794470000|2021-11-24 22:54:30|214337.9|214040.9|214368.6|214071.6|214368.6|214071.6|214337.9|214040.9|2
1637794480000|2021-11-24 22:54:40|214356.2|214059.2|214341.4|214044.4|214356.2|214059.2|214341.4|214044.4|3
1637794490000|2021-11-24 22:54:50|214337.9|214040.9|214374.6|214077.6|214374.6|214077.6|214337.9|214040.9|4
1637794500000|2021-11-24 22:55:00|214375.4|214078.4|214356.2|214059.2|214375.4|214078.4|214356.2|214059.2|2
1637794510000|2021-11-24 22:55:10|214361.7|214064.7|214356.2|214059.2|214361.7|214064.7|214356.2|214059.2|2
1637794520000|2021-11-24 22:55:20|214334.3|214037.3|214389|214092|214389|214092|214334.3|214037.3|2
1637794530000|2021-11-24 22:55:30|214334.3|214037.3|214334.3|214037.3|214334.3|214037.3|214334.3|214037.3|1
1637794540000|2021-11-24 22:55:40|214379.8|214082.8|214361.6|214064.6|214379.8|214082.8|214361.5|214064.5|8
1637794550000|2021-11-24 22:55:50|214356.2|214059.2|214378.2|214081.2|214378.2|214081.2|214356.2|214059.2|2
1637794560000|2021-11-24 22:56:00|214361.9|214064.9|214354.2|214057.2|214361.9|214064.9|214354.2|214057.2|3
1637794570000|2021-11-24 22:56:10|214358.2|214061.2|214374.7|214077.7|214374.7|214077.7|214340.2|214043.2|5
1637794580000|2021-11-24 22:56:20|214355.1|214058.1|214351.8|214054.8|214361.9|214064.9|214351.8|214054.8|3
1637794590000|2021-11-24 22:56:30|214352.4|214055.4|214364.1|214067.1|214364.1|214067.1|214334.2|214037.2|3
1637794600000|2021-11-24 22:56:40|214356.1|214059.1|214356.1|214059.1|214356.1|214059.1|214356.1|214059.1|1
1637794610000|2021-11-24 22:56:50|214351.8|214054.8|214334.1|214037.1|214358|214061|214334.1|214037.1|5
1637794620000|2021-11-24 22:57:00|214339.9|214042.9|214373.5|214076.5|214373.5|214076.5|214335.5|214038.5|3
1637794630000|2021-11-24 22:57:10|214351.8|214054.8|214352.7|214055.7|214356.9|214059.9|214351.2|214054.2|4
1637794640000|2021-11-24 22:57:20|214363.6|214066.6|214356.1|214059.1|214363.6|214066.6|214356.1|214059.1|2
1637794650000|2021-11-24 22:57:30|214351|214054|214346.6|214049.6|214351.7|214054.7|214346.6|214049.6|4
1637794660000|2021-11-24 22:57:40|214346.7|214049.7|214337.6|214040.6|214346.7|214049.7|214331.5|214034.5|5
1637794670000|2021-11-24 22:57:50|214335.4|214038.4|214358.1|214061.1|214361.3|214064.3|214335.4|214038.4|6
1637794680000|2021-11-24 22:58:00|214353.3|214056.3|214350.7|214053.7|214362|214065|214350.7|214053.7|6
1637794690000|2021-11-24 22:58:10|214358|214061|214355.6|214058.6|214358|214061|214355.1|214058.1|4
1637794700000|2021-11-24 22:58:20|214355.5|214058.5|214339.7|214042.7|214355.5|214058.5|214339.3|214042.3|8
1637794710000|2021-11-24 22:58:30|214339.1|214042.1|214355.6|214058.6|214377.4|214080.4|214339.1|214042.1|6
1637794720000|2021-11-24 22:58:40|214357|214060|214356.7|214059.7|214360.4|214063.4|214356.7|214059.7|5
1637794730000|2021-11-24 22:58:50|214349.5|214052.5|214339.1|214042.1|214349.9|214052.9|214338.1|214041.1|5
1637794740000|2021-11-24 22:59:00|214385.3|214088.3|214356.5|214059.5|214385.3|214088.3|214356.1|214059.1|7
1637794750000|2021-11-24 22:59:10|214368.1|214071.1|214350.8|214053.8|214368.1|214071.1|214350.7|214053.7|6
1637794760000|2021-11-24 22:59:20|214349|214052|214341.9|214044.9|214349.3|214052.3|214341.9|214044.9|4
1637794770000|2021-11-24 22:59:30|214344.4|214047.4|214342.6|214045.6|214344.4|214047.4|214342.6|214045.6|2
1637794780000|2021-11-24 22:59:40|214343.6|214046.6|214360.8|214063.8|214364.3|214067.3|214343.6|214046.6|7
1637794790000|2021-11-24 22:59:50|214357.6|214060.6|214361.6|214064.6|214370.2|214073.2|214357.6|214060.6|6
1637794800000|2021-11-24 23:00:00|214360.3|214063.3|214268.6|213971.6|214392.9|214095.9|214197.6|213900.6|34
1637794810000|2021-11-24 23:00:10|214257.8|213960.8|214248|213951|214291.9|213994.9|214226.6|213929.6|27
1637794820000|2021-11-24 23:00:20|214247.2|213950.2|214229.7|213932.7|214248.4|213951.4|214229.7|213932.7|24
1637794830000|2021-11-24 23:00:30|214250|213953|214206|213909|214250|213953|214201.2|213904.2|15
1637794840000|2021-11-24 23:00:40|214215.5|213918.5|214214.5|213917.5|214295.9|213998.9|214212.4|213915.4|19
1637794850000|2021-11-24 23:00:50|214213.8|213916.8|214211.6|213914.6|214238.4|213941.4|214174.2|213877.2|25
1637794860000|2021-11-24 23:01:00|214236.4|213939.4|214234.6|213937.6|214245.4|213948.4|214222.2|213925.2|29
1637794870000|2021-11-24 23:01:10|214234.8|213937.8|214231.5|213934.5|214244.1|213947.1|214230|213933|29
1637794880000|2021-11-24 23:01:20|214230.7|213933.7|214215.8|213918.8|214237.9|213940.9|214215.8|213918.8|21
1637794890000|2021-11-24 23:01:30|214215.4|213918.4|214212.4|213915.4|214216.4|213923.5|214204.9|213908.6|16
1637794900000|2021-11-24 23:01:40|214211.9|213914.9|214216.9|213919.9|214218.9|213921.9|214211.8|213914.8|21
1637794910000|2021-11-24 23:01:50|214217.1|213920.1|214217.3|213920.3|214223.6|213938.8|214202.8|213919.2|21
1637794920000|2021-11-24 23:02:00|214212|213927|214205.8|213941.2|214216.7|213947.5|214201.8|213923.9|20
1637794930000|2021-11-24 23:02:10|214206.1|213942.5|214221.4|213924.4|214221.5|213943.2|214204.3|213924.4|17
1637794940000|2021-11-24 23:02:20|214215.5|213928.1|214151.5|214001.5|214219|214003.1|214150.4|213928.1|14
1637794950000|2021-11-24 23:02:30|214151.3|214001.3|214150.3|214000.3|214216.2|214002.9|214150.3|213910.6|15
1637794960000|2021-11-24 23:02:40|214215.6|213942.8|214201.6|213950|214221.5|214001.3|214150.5|213924.5|16
1637794970000|2021-11-24 23:02:50|214150.4|214000.4|214211|213936.5|214211|214000.8|214150.1|213936.5|8
1637794980000|2021-11-24 23:03:00|214215|213933.1|214214.8|213929.1|214227.7|214005|214152|213921.7|16
1637794990000|2021-11-24 23:03:10|214219.5|213925.9|214245.3|213948.3|214302.2|214005.2|214148|213922.4|19
1637795000000|2021-11-24 23:03:20|214240.5|213943.5|214229|213932.3|214255.2|213958.2|214226.5|213929.5|17
1637795010000|2021-11-24 23:03:30|214232.1|213935.1|214240.5|213948.1|214248.9|213961.3|214222.9|213929.2|14
1637795020000|2021-11-24 23:03:40|214263.6|213966.6|214257|213960|214263.6|213966.6|214240.3|213943.3|14
1637795030000|2021-11-24 23:03:50|214231.2|213960.6|214250.7|213954.2|214256|213962.7|214226.5|213949.8|11
1637795040000|2021-11-24 23:04:00|214240.5|213949.7|214150|214000|214257.2|214000.6|214149.2|213949.7|13
1637795050000|2021-11-24 23:04:10|214150.4|214000.4|214210.5|213931.3|214217.8|214000.4|214149.2|213921.6|17
1637795060000|2021-11-24 23:04:20|214214.7|213927.9|214170.1|214020.1|214251|214020.1|214170.1|213909.7|19
1637795070000|2021-11-24 23:04:30|214211.1|213960.8|214219.8|213922.8|214253.9|213960.8|214211.1|213922.8|12
1637795080000|2021-11-24 23:04:40|214259.1|213962.1|214252.3|213955.3|214280.2|213983.2|214224.3|213934.4|15
1637795090000|2021-11-24 23:04:50|214226.5|213965.1|214224.2|213968.7|214255.8|214026|214167.3|213958.4|14
1637795100000|2021-11-24 23:05:00|214231.1|213953.8|214150.1|214000.1|214247.6|214003.3|214144.4|213940.9|16
1637795110000|2021-11-24 23:05:10|214150.7|214000.7|214153.9|214003.9|214204.3|214006.6|214148.1|213941|17
1637795120000|2021-11-24 23:05:20|214153|214003|214202.4|213931.8|214202.4|214003|214139.4|213931.8|14
1637795130000|2021-11-24 23:05:30|214201.3|213930.6|214208.1|213928.3|214209.9|213941.7|214194.7|213926.1|10
1637795140000|2021-11-24 23:05:40|214209.7|213926.1|214199.9|213949.2|214216.3|214004.2|214150.1|213925.4|15
1637795150000|2021-11-24 23:05:50|214150.1|214000.1|214217.4|213925.8|214220|214000.5|214150|213919.8|12
1637795160000|2021-11-24 23:06:00|214212.1|213930.2|214147|213997|214212.1|214003.6|214146.3|213930.2|11
1637795170000|2021-11-24 23:06:10|214151.8|214001.8|214143|213993|214151.9|214001.9|214136|213986|11
1637795180000|2021-11-24 23:06:20|214142.1|213992.1|214147.7|213997.7|214147.9|213997.9|214142.1|213992.1|10
1637795190000|2021-11-24 23:06:30|214151.8|214001.8|214155.2|214005.2|214202.3|214015.4|214136|213927.7|17
1637795200000|2021-11-24 23:06:40|214153.9|214003.9|214155.7|214005.7|214160.3|214010.3|214153.9|214003.9|12
1637795210000|2021-11-24 23:06:50|214154.5|214004.5|214154.2|214004.2|214158.9|214008.9|214154|214004|10
1637795220000|2021-11-24 23:07:00|214154.3|214004.3|214140.8|213990.8|214154.4|214004.4|214137.3|213987.3|10
1637795230000|2021-11-24 23:07:10|214142.7|213992.7|214126.1|213976.1|214151.4|214001.4|214116.8|213966.8|11
1637795240000|2021-11-24 23:07:20|214133.5|213983.5|214147.7|213997.7|214152.6|214002.6|214133.5|213983.5|9
1637795250000|2021-11-24 23:07:30|214147|213997|214140.1|213990.1|214153.6|214003.6|214139.5|213989.5|12
1637795260000|2021-11-24 23:07:40|214143.3|213993.3|214144.6|213994.6|214145.4|213995.4|214132.1|213982.1|8
1637795270000|2021-11-24 23:07:50|214145.7|213995.7|214147.2|213997.2|214147.2|213997.2|214137.9|213987.9|9
1637795280000|2021-11-24 23:08:00|214156|214006|214147.9|213997.9|214156|214006|214137.2|213987.2|12
1637795290000|2021-11-24 23:08:10|214150|214000|214148.3|213998.3|214202|214001.3|214134.8|213942.5|14
1637795300000|2021-11-24 23:08:20|214148.5|213998.5|214139.3|213989.3|214150.1|214000.1|214138.1|213988.1|10
1637795310000|2021-11-24 23:08:30|214143.1|213993.1|214146.2|213996.2|214149.3|213999.3|214142.1|213992.1|10
1637795320000|2021-11-24 23:08:40|214147.2|213997.2|214143.1|213993.1|214147.3|213997.3|214142|213992|8
1637795330000|2021-11-24 23:08:50|214142.9|213992.9|214150.7|214000.7|214150.7|214000.7|214142.9|213992.9|6
1637795340000|2021-11-24 23:09:00|214149.7|213999.7|214139.2|213989.2|214149.7|213999.7|214131.8|213981.8|12
1637795350000|2021-11-24 23:09:10|214141.4|213991.4|214137.4|213987.4|214143.8|213993.8|214134.4|213984.4|7
1637795360000|2021-11-24 23:09:20|214146.7|213996.7|214153.7|214003.7|214154.8|214004.8|214140.1|213990.1|12
1637795370000|2021-11-24 23:09:30|214152.8|214002.8|214142.1|213992.1|214152.8|214002.8|214136.6|213986.6|4
1637795380000|2021-11-24 23:09:40|214144.4|213994.4|214134.8|213984.8|214154.1|214004.1|214132.3|213982.3|14
1637795390000|2021-11-24 23:09:50|214146.7|213996.7|214139.9|213989.9|214146.7|213996.7|214138.4|213988.4|13
1637795400000|2021-11-24 23:10:00|214139.4|213989.4|214142.5|213992.5|214142.6|213992.6|214129.5|213979.5|11
1637795410000|2021-11-24 23:10:10|214142.6|213992.6|214137.1|213987.1|214181.7|213992.7|214134.7|213925.2|12
1637795420000|2021-11-24 23:10:20|214137.9|213987.9|214135.2|213985.2|214137.9|213987.9|214127.9|213977.9|6
1637795430000|2021-11-24 23:10:30|214142.5|213992.5|214151|214001|214154.2|214004.2|214139.1|213989.1|13
1637795440000|2021-11-24 23:10:40|214150.8|214000.8|214143.9|213993.9|214151.4|214001.4|214139.5|213989.5|10
1637795450000|2021-11-24 23:10:50|214140.3|213990.3|214153.7|214003.7|214155|214005|214140.3|213990.3|7
1637795460000|2021-11-24 23:11:00|214162.2|214012.2|214195.5|214045.5|214255.7|214045.5|214162.2|213986.6|18
1637795470000|2021-11-24 23:11:10|214193.6|214043.6|214194.5|214044.5|214194.5|214044.5|214191.8|214041.8|5
1637795480000|2021-11-24 23:11:20|214193.9|214043.9|214194.6|214044.6|214196|214046|214192.3|214042.3|9
1637795490000|2021-11-24 23:11:30|214186.5|214036.5|214185.9|214035.9|214190.1|214040.1|214178|214028|10
1637795500000|2021-11-24 23:11:40|214188.8|214038.8|214175.9|214025.9|214188.8|214038.8|214170.8|214020.8|6
1637795510000|2021-11-24 23:11:50|214171.9|214021.9|214181.5|214031.5|214183.2|214033.2|214170.3|214020.3|9
1637795520000|2021-11-24 23:12:00|214187.6|214037.6|214162.9|214012.9|214238.2|214037.6|214156.5|213986.7|9
1637795530000|2021-11-24 23:12:10|214257.8|213975.2|214185.2|214035.2|214257.8|214035.2|214160|213975.2|8
1637795540000|2021-11-24 23:12:20|214185.4|214035.4|214191.9|214041.9|214254.6|214044.1|214156.3|213975|11
1637795550000|2021-11-24 23:12:30|214183.4|214033.4|214185.3|214035.3|214236|214046.5|214179.3|213982.4|11
1637795560000|2021-11-24 23:12:40|214189.8|214039.8|214179.8|214029.8|214189.8|214039.8|214176.6|214026.6|11
1637795570000|2021-11-24 23:12:50|214180.9|214030.9|214179.9|214029.9|214198.8|214048.8|214179.5|214029.5|11
1637795580000|2021-11-24 23:13:00|214186.6|214036.6|214195.8|214045.8|214196.3|214046.3|214183.6|214033.6|10
1637795590000|2021-11-24 23:13:10|214195.4|214045.4|214194.9|214044.9|214196.1|214046.1|214192.2|214042.2|5
1637795600000|2021-11-24 23:13:20|214194.8|214044.8|214175.5|214025.5|214194.8|214044.8|214175.5|214025.5|9
1637795610000|2021-11-24 23:13:30|214190|214040|214185.3|214035.3|214190|214040|214174.4|214024.4|5
1637795620000|2021-11-24 23:13:40|214190.2|214040.2|214172.3|214022.3|214190.2|214040.2|214172.3|214022.3|12
1637795630000|2021-11-24 23:13:50|214173.4|214023.4|214183.9|214033.9|214186.8|214036.8|214173.4|214023.4|13
1637795640000|2021-11-24 23:14:00|214184.2|214034.2|214185.5|214035.5|214186.5|214036.5|214180.7|214030.7|12
1637795650000|2021-11-24 23:14:10|214184|214034|214183.3|214033.3|214184|214034|214183.2|214033.2|7
1637795660000|2021-11-24 23:14:20|214183.2|214033.2|214186.3|214036.3|214188.7|214038.7|214183.2|214033.2|9
1637795670000|2021-11-24 23:14:30|214187.1|214037.1|214183.2|214033.2|214187.1|214037.1|214183.2|214033.2|9
1637795680000|2021-11-24 23:14:40|214183.6|214033.6|214184.5|214034.5|214184.5|214034.5|214183.2|214033.2|9
1637795690000|2021-11-24 23:14:50|214183.8|214033.8|214182.8|214032.8|214185|214035|214161.8|214011.8|9
1637795700000|2021-11-24 23:15:00|214183.1|214033.1|214183|214033|214257.9|214043.7|214166.4|213988.3|12
1637795710000|2021-11-24 23:15:10|214190.1|214040.1|214179.9|214029.9|214193.3|214043.3|214153.4|214003.4|17
1637795720000|2021-11-24 23:15:20|214178|214028|214180.2|214030.2|214181.3|214031.3|214175.6|214025.6|8
1637795730000|2021-11-24 23:15:30|214181.7|214031.7|214181.1|214031.1|214181.7|214031.7|214180.8|214030.8|3
1637795740000|2021-11-24 23:15:40|214180.3|214030.3|214185.9|214035.9|214257.4|214035.9|214176.6|213959.9|12
1637795750000|2021-11-24 23:15:50|214183.5|214033.5|214178.4|214028.4|214187.4|214037.4|214177|214027|12
1637795760000|2021-11-24 23:16:00|214179.4|214029.4|214191|214041|214199.5|214049.5|214176.3|214026.3|17
1637795770000|2021-11-24 23:16:10|214196|214046|214182.7|214032.7|214196|214046|214168.6|214018.6|14
1637795780000|2021-11-24 23:16:20|214179.4|214029.4|214171|214021|214182.5|214032.5|214169.7|214019.7|12
1637795790000|2021-11-24 23:16:30|214170.8|214020.8|214167|214017|214171.5|214021.5|214165.9|214015.9|12
1637795800000|2021-11-24 23:16:40|214166.4|214016.4|214166.9|214016.9|214167.3|214017.3|214166.3|214016.3|9
1637795810000|2021-11-24 23:16:50|214167.9|214017.9|214167.3|214017.3|214168.1|214018.1|214167.1|214017.1|9
1637795820000|2021-11-24 23:17:00|214167.1|214017.1|214184.2|214034.2|214206.8|214056.8|214167|214017|9
1637795830000|2021-11-24 23:17:10|214183.9|214033.9|214196|214046|214197.3|214047.3|214183.9|214033.9|17
1637795840000|2021-11-24 23:17:20|214192.2|214042.2|214187.4|214037.4|214192.2|214042.2|214185.9|214035.9|11
1637795850000|2021-11-24 23:17:30|214187.7|214037.7|214181.9|214031.9|214192.4|214042.4|214181.9|214031.9|14
1637795860000|2021-11-24 23:17:40|214181.2|214031.2|214181.6|214031.6|214183.5|214033.5|214179.2|214029.2|11
1637795870000|2021-11-24 23:17:50|214182.3|214032.3|214181.8|214031.8|214183.7|214033.7|214178.9|214028.9|14
1637795880000|2021-11-24 23:18:00|214181.1|214031.1|214176.8|214026.8|214181.1|214031.1|214175.9|214025.9|7
1637795890000|2021-11-24 23:18:10|214175.7|214025.7|214165|214015|214176.8|214026.8|214160.7|214010.7|11
1637795900000|2021-11-24 23:18:20|214171.5|214021.5|214180.4|214030.4|214180.9|214030.9|214171.5|214021.5|15
1637795910000|2021-11-24 23:18:30|214177.4|214027.4|214176.5|214026.5|214177.6|214027.6|214175.7|214025.7|12
1637795920000|2021-11-24 23:18:40|214176.2|214026.2|214179.9|214029.9|214179.9|214029.9|214175|214025|9
1637795930000|2021-11-24 23:18:50|214179.8|214029.8|214182|214032|214183|214033|214179.7|214029.7|11
1637795940000|2021-11-24 23:19:00|214181.5|214031.5|214182.2|214032.2|214182.6|214032.6|214181.1|214031.1|6
1637795950000|2021-11-24 23:19:10|214182.3|214032.3|214182.5|214032.5|214183.2|214033.2|214182.3|214032.3|4
1637795960000|2021-11-24 23:19:20|214179.8|214029.8|214179|214029|214179.8|214029.8|214179|214029|6
1637795970000|2021-11-24 23:19:30|214179.2|214029.2|214162.9|214012.9|214179.2|214029.2|214149|213999|8
1637795980000|2021-11-24 23:19:40|214150.9|214000.9|214173.4|214023.4|214173.4|214023.4|214148.9|213998.9|13
1637795990000|2021-11-24 23:19:50|214173.3|214023.3|214181|214031|214185.8|214035.8|214173.3|214023.3|11
1637796000000|2021-11-24 23:20:00|214180.9|214030.9|214174.1|214024.1|214180.9|214030.9|214174.1|214024.1|9
1637796010000|2021-11-24 23:20:10|214174.3|214024.3|214173|214023|214174.6|214024.6|214173|214023|7
1637796020000|2021-11-24 23:20:20|214172.7|214022.7|214180.7|214030.7|214182.1|214032.1|214172.7|214022.7|13
1637796030000|2021-11-24 23:20:30|214179.7|214029.7|214177.3|214027.3|214179.7|214029.7|214177.3|214027.3|8
1637796040000|2021-11-24 23:20:40|214177.4|214027.4|214177.4|214027.4|214177.4|214027.4|214177.4|214027.4|1
1637796050000|2021-11-24 23:20:50|214177.5|214027.5|214175.1|214025.1|214177.5|214027.5|214175.1|214025.1|4
1637796060000|2021-11-24 23:21:00|214175|214025|214174.2|214024.2|214175.1|214025.1|214174.1|214024.1|4
1637796070000|2021-11-24 23:21:10|214174.6|214024.6|214175.1|214025.1|214176.1|214026.1|214174.6|214024.6|8
1637796080000|2021-11-24 23:21:20|214175.2|214025.2|214178.4|214028.4|214182.7|214032.7|214175.2|214025.2|7
1637796090000|2021-11-24 23:21:30|214178.5|214028.5|214169.8|214019.8|214178.5|214028.5|214168.3|214018.3|9
1637796100000|2021-11-24 23:21:40|214172.1|214022.1|214173.2|214023.2|214173.2|214023.2|214169.8|214019.8|5
1637796110000|2021-11-24 23:21:50|214173.5|214023.5|214175.4|214025.4|214178.5|214028.5|214168.3|214018.3|13
1637796120000|2021-11-24 23:22:00|214176.8|214026.8|214174.8|214024.8|214177.6|214027.6|214172.2|214022.2|6
1637796130000|2021-11-24 23:22:10|214175.4|214025.4|214164.9|214014.9|214175.4|214025.4|214164.9|214014.9|19
1637796140000|2021-11-24 23:22:20|214163.6|214013.6|214166.5|214016.5|214168.5|214018.5|214163.6|214013.6|14
1637796150000|2021-11-24 23:22:30|214166.4|214016.4|214167.1|214017.1|214167.1|214017.1|214165.1|214015.1|7
1637796160000|2021-11-24 23:22:40|214167.9|214017.9|214163.1|214013.1|214168.2|214018.2|214161.7|214011.7|8
1637796170000|2021-11-24 23:22:50|214159.6|214009.6|214162|214012|214165.5|214015.5|214153.7|214003.7|8
1637796180000|2021-11-24 23:23:00|214162.3|214012.3|214159.9|214009.9|214166.7|214016.7|214157.7|214007.7|19
1637796190000|2021-11-24 23:23:10|214159|214009|214161.2|214011.2|214161.6|214011.6|214159|214009|10
1637796200000|2021-11-24 23:23:20|214159.2|214009.2|214161.6|214011.6|214161.6|214011.6|214159.2|214009.2|6
1637796210000|2021-11-24 23:23:30|214161.9|214011.9|214157.9|214007.9|214161.9|214011.9|214154.9|214004.9|11
1637796220000|2021-11-24 23:23:40|214158.7|214008.7|214160.6|214010.6|214161|214011|214158.7|214008.7|6
1637796230000|2021-11-24 23:23:50|214178.5|214028.5|214155.7|214005.7|214178.5|214028.5|214155.7|214005.7|8
1637796240000|2021-11-24 23:24:00|214160.2|214010.2|214177.7|214027.7|214177.7|214027.7|214160.2|214010.2|15
1637796250000|2021-11-24 23:24:10|214176.5|214026.5|214175.3|214025.3|214178|214028|214165.9|214015.9|16
1637796260000|2021-11-24 23:24:20|214176.5|214026.5|214177.3|214027.3|214179.3|214029.3|214176.1|214026.1|9
1637796270000|2021-11-24 23:24:30|214178.2|214028.2|214177.7|214027.7|214179.1|214029.1|214177.4|214027.4|8
1637796280000|2021-11-24 23:24:40|214178.9|214028.9|214180.9|214030.9|214183.3|214033.3|214175.6|214025.6|13
1637796290000|2021-11-24 23:24:50|214180.3|214030.3|214178.1|214028.1|214186.6|214036.6|214176.9|214026.9|9
1637796300000|2021-11-24 23:25:00|214178.5|214028.5|214175.2|214025.2|214182.8|214032.8|214174.7|214024.7|13
1637796310000|2021-11-24 23:25:10|214173.2|214023.2|214176|214026|214176|214026|214173.2|214023.2|8
1637796320000|2021-11-24 23:25:20|214176.2|214026.2|214164.7|214014.7|214215.7|214028|214159.8|213939|16
1637796330000|2021-11-24 23:25:30|214164.1|214014.1|214161.8|214011.8|214164.1|214014.1|214161.8|214011.8|15
1637796340000|2021-11-24 23:25:40|214161.7|214011.7|214162.9|214012.9|214162.9|214012.9|214161.7|214011.7|8
1637796350000|2021-11-24 23:25:50|214163.2|214013.2|214161.1|214011.1|214163.2|214013.2|214158.1|214008.1|5
1637796360000|2021-11-24 23:26:00|214161.2|214011.2|214163.9|214013.9|214164.5|214014.5|214161.2|214011.2|7
1637796370000|2021-11-24 23:26:10|214162.1|214012.1|214165.5|214015.5|214165.5|214015.5|214161.6|214011.6|6
1637796380000|2021-11-24 23:26:20|214165.2|214015.2|214165.4|214015.4|214165.4|214015.4|214160.2|214010.2|9
1637796390000|2021-11-24 23:26:30|214165.5|214015.5|214158.8|214008.8|214166.5|214016.5|214157.7|214007.7|7
1637796400000|2021-11-24 23:26:40|214159.8|214009.8|214159.6|214009.6|214159.8|214009.8|214158.1|214008.1|3
1637796410000|2021-11-24 23:26:50|214175.2|214025.2|214163.3|214013.3|214175.2|214025.2|214161.2|214011.2|8
1637796420000|2021-11-24 23:27:00|214164.7|214014.7|214165.4|214015.4|214165.9|214015.9|214164.7|214014.7|3
1637796430000|2021-11-24 23:27:10|214163.1|214013.1|214164.2|214014.2|214169.5|214019.5|214161.8|214011.8|7
1637796440000|2021-11-24 23:27:20|214164.5|214014.5|214162|214012|214164.6|214014.6|214160.5|214010.5|4
1637796450000|2021-11-24 23:27:30|214164.5|214014.5|214179.9|214029.9|214181.9|214031.9|214159.6|214009.6|11
1637796460000|2021-11-24 23:27:40|214181.1|214031.1|214190.3|214040.3|214190.3|214040.3|214181.1|214031.1|12
1637796470000|2021-11-24 23:27:50|214190.2|214040.2|214189.8|214039.8|214190.8|214040.8|214189.4|214039.4|11
1637796480000|2021-11-24 23:28:00|214189.7|214039.7|214195.1|214045.1|214195.1|214045.1|214189.7|214039.7|17
1637796490000|2021-11-24 23:28:10|214195|214045|214195.1|214045.1|214195.5|214045.5|214194.1|214044.1|9
1637796500000|2021-11-24 23:28:20|214195.4|214045.4|214195.7|214045.7|214195.7|214045.7|214193.7|214043.7|10
1637796510000|2021-11-24 23:28:30|214195.5|214045.5|214196.6|214046.6|214196.6|214046.6|214195.1|214045.1|8
1637796520000|2021-11-24 23:28:40|214192.8|214042.8|214196.9|214046.9|214198|214048|214192.8|214042.8|11
1637796530000|2021-11-24 23:28:50|214197|214047|214196.8|214046.8|214197.1|214047.1|214195.1|214045.1|9
1637796540000|2021-11-24 23:29:00|214193.7|214043.7|214193.9|214043.9|214193.9|214043.9|214191.9|214041.9|12
1637796550000|2021-11-24 23:29:10|214194|214044|214158.5|214008.5|214194|214044|214158.5|214008.5|9
1637796560000|2021-11-24 23:29:20|214174.3|214024.3|214176.7|214026.7|214176.8|214026.8|214174.3|214024.3|14
1637796570000|2021-11-24 23:29:30|214188.9|214038.9|214183.1|214033.1|214188.9|214038.9|214182.4|214032.4|11
1637796580000|2021-11-24 23:29:40|214183.3|214033.3|214182.9|214032.9|214183.3|214033.3|214181.3|214031.3|7
1637796590000|2021-11-24 23:29:50|214179|214029|214177.8|214027.8|214179|214029|214176.5|214026.5|6
1637796600000|2021-11-24 23:30:00|214177.1|214027.1|214177.5|214027.5|214196.3|214046.3|214161.5|214011.5|16
1637796610000|2021-11-24 23:30:10|214177|214027|214195.4|214045.4|214201.9|214051.9|214177|214027|17
1637796620000|2021-11-24 23:30:20|214196|214046|214194.8|214044.8|214196|214046|214193.5|214043.5|10
1637796630000|2021-11-24 23:30:30|214192.6|214042.6|214199.5|214049.5|214200.6|214050.6|214192.6|214042.6|11
1637796640000|2021-11-24 23:30:40|214198.6|214048.6|214229.8|214079.8|214229.8|214079.8|214195.7|214045.7|15
1637796650000|2021-11-24 23:30:50|214229.9|214079.9|214230.1|214080.1|214239.9|214089.9|214227.3|214077.3|9
1637796660000|2021-11-24 23:31:00|214228.3|214078.3|214233|214083|214234.2|214084.2|214227.5|214077.5|7
1637796670000|2021-11-24 23:31:10|214232.9|214082.9|214236.1|214086.1|214236.1|214086.1|214231|214081|7
1637796680000|2021-11-24 23:31:20|214236|214086|214231.3|214081.3|214238.4|214088.4|214223.4|214073.4|11
1637796690000|2021-11-24 23:31:30|214232.5|214082.5|214233.3|214083.3|214233.3|214083.3|214232.2|214082.2|3
1637796700000|2021-11-24 23:31:40|214234.7|214084.7|214227.1|214077.1|214234.7|214084.7|214224.7|214074.7|7
1637796710000|2021-11-24 23:31:50|214227.6|214077.6|214234.3|214084.3|214245.9|214095.9|214224.9|214074.9|8
1637796720000|2021-11-24 23:32:00|214236.5|214086.5|214231.2|214081.2|214236.5|214086.5|214229.3|214079.3|5
1637796730000|2021-11-24 23:32:10|214227.5|214077.5|214233.8|214083.8|214234.6|214084.6|214227.5|214077.5|6
1637796740000|2021-11-24 23:32:20|214230.3|214080.3|214219.3|214069.3|214232.6|214082.6|214213.3|214063.3|10
1637796750000|2021-11-24 23:32:30|214222.2|214072.2|214216.7|214066.7|214222.2|214072.2|214211.6|214061.6|14
1637796760000|2021-11-24 23:32:40|214219.1|214069.1|214224.6|214074.6|214229|214079|214217.8|214067.8|14
1637796770000|2021-11-24 23:32:50|214223.8|214073.8|214230.6|214080.6|214230.6|214080.6|214222.3|214072.3|10
1637796780000|2021-11-24 23:33:00|214231.6|214081.6|214225.3|214075.3|214232|214082|214225.3|214075.3|8
1637796790000|2021-11-24 23:33:10|214221.5|214071.5|214227.2|214077.2|214227.2|214077.2|214221.5|214071.5|6
1637796800000|2021-11-24 23:33:20|214223.8|214073.8|214219.6|214069.6|214240.1|214090.1|214219.2|214069.2|13
1637796810000|2021-11-24 23:33:30|214219.3|214069.3|214220.8|214070.8|214221.1|214071.1|214218.9|214068.9|10
1637796820000|2021-11-24 23:33:40|214221.1|214071.1|214229.7|214079.7|214229.7|214079.7|214220.3|214070.3|8
1637796830000|2021-11-24 23:33:50|214228.5|214078.5|214228.9|214078.9|214229.6|214079.6|214227.2|214077.2|7
1637796840000|2021-11-24 23:34:00|214220.7|214070.7|214229.6|214079.6|214238.3|214088.3|214220.4|214070.4|11
1637796850000|2021-11-24 23:34:10|214221.6|214071.6|214244.6|214094.6|214244.6|214094.6|214221|214071|8
1637796860000|2021-11-24 23:34:20|214231.5|214081.5|214248.5|214098.5|214251.7|214101.7|214227.5|214077.5|16
1637796870000|2021-11-24 23:34:30|214247.3|214097.3|214234.2|214084.2|214247.3|214097.3|214234.2|214084.2|6
1637796880000|2021-11-24 23:34:40|214235|214085|214237.9|214087.9|214242.4|214092.4|214235|214085|9
1637796890000|2021-11-24 23:34:50|214233.9|214083.9|214231.2|214081.2|214233.9|214083.9|214229.5|214079.5|9
1637796900000|2021-11-24 23:35:00|214226.7|214076.7|214231.5|214081.5|214241.7|214091.7|214226.6|214076.6|10
1637796910000|2021-11-24 23:35:10|214232.3|214082.3|214262.1|214112.1|214269.6|214119.6|214232.3|214082.3|14
1637796920000|2021-11-24 23:35:20|214261.9|214111.9|214265.2|214115.2|214267.3|214117.3|214259.3|214109.3|12
1637796930000|2021-11-24 23:35:30|214265.5|214115.5|214275.2|214125.2|214278.3|214128.3|214263.4|214113.4|18
1637796940000|2021-11-24 23:35:40|214272.4|214122.4|214280.5|214130.5|214291.5|214141.5|214271.8|214121.8|14
1637796950000|2021-11-24 23:35:50|214280.7|214130.7|214275.7|214125.7|214282.6|214132.6|214275|214125|11
1637796960000|2021-11-24 23:36:00|214275.6|214125.6|214285.7|214135.7|214289.5|214139.5|214272.3|214122.3|7
1637796970000|2021-11-24 23:36:10|214283.8|214133.8|214278.2|214128.2|214283.8|214133.8|214276.4|214126.4|9
1637796980000|2021-11-24 23:36:20|214278.1|214128.1|214285.6|214135.6|214286.5|214136.5|214274.6|214124.6|9
1637796990000|2021-11-24 23:36:30|214283.5|214133.5|214279.5|214129.5|214283.5|214133.5|214279.5|214129.5|6
1637797000000|2021-11-24 23:36:40|214281|214131|214271.6|214121.6|214281.1|214131.1|214271.6|214121.6|5
1637797010000|2021-11-24 23:36:50|214272.7|214122.7|214275.2|214125.2|214280|214130|214272|214122|7
1637797020000|2021-11-24 23:37:00|214274.9|214124.9|214273.1|214123.1|214274.9|214124.9|214270.9|214120.9|16
1637797030000|2021-11-24 23:37:10|214271.9|214121.9|214279.9|214129.9|214286.2|214136.2|214271.9|214121.9|13
1637797040000|2021-11-24 23:37:20|214279.4|214129.4|214273.9|214123.9|214280.8|214130.8|214272.9|214122.9|8
1637797050000|2021-11-24 23:37:30|214290.9|214140.9|214262.4|214112.4|214290.9|214140.9|214254.1|214104.1|14
1637797060000|2021-11-24 23:37:40|214260.8|214110.8|214268.8|214118.8|214268.8|214118.8|214260.8|214110.8|9
1637797070000|2021-11-24 23:37:50|214270.3|214120.3|214259.1|214109.1|214270.3|214120.3|214259.1|214109.1|8
1637797080000|2021-11-24 23:38:00|214260.3|214110.3|214265|214115|214269.4|214119.4|214255.4|214105.4|9
1637797090000|2021-11-24 23:38:10|214263.1|214113.1|214261.9|214111.9|214263.1|214113.1|214260.9|214110.9|3
1637797100000|2021-11-24 23:38:20|214267.9|214117.9|214267.4|214117.4|214267.9|214117.9|214265.7|214115.7|4
1637797110000|2021-11-24 23:38:30|214265.4|214115.4|214258.2|214108.2|214265.4|214115.4|214250.7|214100.7|12
1637797120000|2021-11-24 23:38:40|214257.3|214107.3|214265.1|214115.1|214266.5|214116.5|214257.3|214107.3|5
1637797130000|2021-11-24 23:38:50|214263.8|214113.8|214266.7|214116.7|214266.7|214116.7|214262.9|214112.9|5
1637797140000|2021-11-24 23:39:00|214265.8|214115.8|214260|214110|214265.8|214115.8|214252.5|214102.5|6
1637797150000|2021-11-24 23:39:10|214259.8|214109.8|214256.1|214106.1|214259.8|214109.8|214254.6|214104.6|4
1637797160000|2021-11-24 23:39:20|214253.4|214103.4|214270.1|214120.1|214272.6|214122.6|214253.4|214103.4|4
1637797170000|2021-11-24 23:39:30|214265.3|214115.3|214263.9|214113.9|214265.8|214115.8|214263.9|214113.9|6
1637797180000|2021-11-24 23:39:40|214264.9|214114.9|214259.4|214109.4|214265.9|214115.9|214258.4|214108.4|7
1637797190000|2021-11-24 23:39:50|214256.8|214106.8|214272.5|214122.5|214272.5|214122.5|214256.1|214106.1|4
1637797200000|2021-11-24 23:40:00|214267.3|214117.3|214261.9|214111.9|214267.3|214117.3|214255.8|214105.8|9
1637797210000|2021-11-24 23:40:10|214259.8|214109.8|214256.5|214106.5|214260.3|214110.3|214256.5|214106.5|5
1637797220000|2021-11-24 23:40:20|214256.9|214106.9|214256.5|214106.5|214256.9|214106.9|214253.9|214103.9|5
1637797230000|2021-11-24 23:40:30|214257.2|214107.2|214264.9|214114.9|214271.8|214121.8|214257.2|214107.2|4
1637797240000|2021-11-24 23:40:40|214264|214114|214264.8|214114.8|214265|214115|214264|214114|3
1637797250000|2021-11-24 23:40:50|214259.2|214109.2|214269.6|214119.6|214277|214127|214259.2|214109.2|4
1637797260000|2021-11-24 23:41:00|214273|214123|214257.3|214107.3|214273|214123|214251.5|214101.5|5
1637797270000|2021-11-24 23:41:10|214255.4|214105.4|214253.8|214103.8|214259.3|214109.3|214253.8|214103.8|3
1637797280000|2021-11-24 23:41:20|214254.6|214104.6|214226.4|214076.4|214256.2|214106.2|214226.4|214076.4|7
1637797290000|2021-11-24 23:41:30|214224.3|214074.3|214241|214091|214241.4|214091.4|214224.3|214074.3|14
1637797300000|2021-11-24 23:41:40|214241.5|214091.5|214250.3|214100.3|214251.5|214101.5|214238.9|214088.9|16
1637797310000|2021-11-24 23:41:50|214250.2|214100.2|214235.6|214085.6|214251.7|214101.7|214235.3|214085.3|13
1637797320000|2021-11-24 23:42:00|214245.3|214095.3|214252.4|214102.4|214254.7|214104.7|214236.3|214086.3|16
1637797330000|2021-11-24 23:42:10|214252.8|214102.8|214232.9|214082.9|214269.7|214119.7|214232.9|214082.9|18
1637797340000|2021-11-24 23:42:20|214233.3|214083.3|214239.5|214089.5|214248.8|214098.8|214232.1|214082.1|14
1637797350000|2021-11-24 23:42:30|214233|214083|214246.8|214096.8|214254.6|214104.6|214233|214083|8
1637797360000|2021-11-24 23:42:40|214242|214092|214236.7|214086.7|214242|214092|214236.1|214086.1|5
1637797370000|2021-11-24 23:42:50|214238.7|214088.7|214246|214096|214249.3|214099.3|214238.7|214088.7|4
1637797380000|2021-11-24 23:43:00|214243.8|214093.8|214255.8|214105.8|214267.8|214117.8|214239.1|214089.1|10
1637797390000|2021-11-24 23:43:10|214252.1|214102.1|214251.8|214101.8|214265.5|214115.5|214248.9|214098.9|11
1637797400000|2021-11-24 23:43:20|214248.9|214098.9|214259.9|214109.9|214259.9|214109.9|214244.9|214094.9|12
1637797410000|2021-11-24 23:43:30|214259.6|214109.6|214251.7|214101.7|214259.7|214109.7|214248.9|214098.9|7
1637797420000|2021-11-24 23:43:40|214268.7|214118.7|214261.4|214111.4|214268.7|214118.7|214259.5|214109.5|9
1637797430000|2021-11-24 23:43:50|214261|214111|214261.9|214111.9|214261.9|214111.9|214253.2|214103.2|12
1637797440000|2021-11-24 23:44:00|214261.6|214111.6|214257.6|214107.6|214267.9|214117.9|214253.4|214103.4|12
1637797450000|2021-11-24 23:44:10|214251.5|214101.5|214277.1|214127.1|214286.2|214136.2|214251.5|214101.5|6
1637797460000|2021-11-24 23:44:20|214270.2|214120.2|214283.6|214133.6|214291.4|214141.4|214269.6|214119.6|9
1637797470000|2021-11-24 23:44:30|214282.9|214132.9|214280.1|214130.1|214282.9|214132.9|214279.9|214129.9|5
1637797480000|2021-11-24 23:44:40|214281|214131|214281.3|214131.3|214281.3|214131.3|214280|214130|6
1637797490000|2021-11-24 23:44:50|214291.6|214141.6|214285.2|214135.2|214291.6|214141.6|214283.5|214133.5|5
1637797500000|2021-11-24 23:45:00|214286.3|214136.3|214282.6|214132.6|214286.3|214136.3|214282.6|214132.6|3
1637797510000|2021-11-24 23:45:10|214273.8|214123.8|214275.9|214125.9|214275.9|214125.9|214273.8|214123.8|2
1637797520000|2021-11-24 23:45:20|214276.4|214126.4|214279|214129|214294|214144|214276.4|214126.4|11
1637797530000|2021-11-24 23:45:30|214279.9|214129.9|214281.2|214131.2|214287.7|214137.7|214279.6|214129.6|6
1637797540000|2021-11-24 23:45:40|214278.9|214128.9|214283.7|214133.7|214285.1|214135.1|214278.4|214128.4|4
1637797550000|2021-11-24 23:45:50|214295.2|214145.2|214277|214127|214295.2|214145.2|214277|214127|10
1637797560000|2021-11-24 23:46:00|214279.9|214129.9|214278.7|214128.7|214285.8|214135.8|214276.9|214126.9|11
1637797570000|2021-11-24 23:46:10|214277.4|214127.4|214269.3|214119.3|214277.4|214127.4|214269.3|214119.3|6
1637797580000|2021-11-24 23:46:20|214269.8|214119.8|214268.7|214118.7|214279.4|214129.4|214256.6|214106.6|17
1637797590000|2021-11-24 23:46:30|214268.4|214118.4|214260.7|214110.7|214268.4|214118.4|214260.4|214110.4|9
1637797600000|2021-11-24 23:46:40|214254.8|214104.8|214254.5|214104.5|214256.7|214106.7|214253.6|214103.6|11
1637797610000|2021-11-24 23:46:50|214254.8|214104.8|214250.1|214100.1|214254.9|214104.9|214250.1|214100.1|5
1637797620000|2021-11-24 23:47:00|214251.3|214101.3|214268.3|214118.3|214269.1|214119.1|214250.4|214100.4|11
1637797630000|2021-11-24 23:47:10|214267.3|214117.3|214269.9|214119.9|214269.9|214119.9|214266.9|214116.9|14
1637797640000|2021-11-24 23:47:20|214269.6|214119.6|214268.8|214118.8|214269.6|214119.6|214266.3|214116.3|13
1637797650000|2021-11-24 23:47:30|214269.1|214119.1|214270|214120|214270.3|214120.3|214268.9|214118.9|10
1637797660000|2021-11-24 23:47:40|214269.7|214119.7|214265.5|214115.5|214270.6|214120.6|214262.6|214112.6|15
1637797670000|2021-11-24 23:47:50|214266.4|214116.4|214267.7|214117.7|214270.7|214120.7|214266.4|214116.4|12
1637797680000|2021-11-24 23:48:00|214268.1|214118.1|214267.1|214117.1|214268.1|214118.1|214266.4|214116.4|12
1637797690000|2021-11-24 23:48:10|214267|214117|214264.9|214114.9|214267.6|214117.6|214264.9|214114.9|5
1637797700000|2021-11-24 23:48:20|214264.6|214114.6|214265|214115|214265.3|214115.3|214264.4|214114.4|6
1637797710000|2021-11-24 23:48:30|214265.3|214115.3|214262.8|214112.8|214267.7|214117.7|214254.9|214104.9|12
1637797720000|2021-11-24 23:48:40|214262.3|214112.3|214252.1|214102.1|214262.3|214112.3|214251.6|214101.6|12
1637797730000|2021-11-24 23:48:50|214252|214102|214251.9|214101.9|214252.1|214102.1|214251.7|214101.7|9
1637797740000|2021-11-24 23:49:00|214252|214102|214252.2|214102.2|214252.4|214102.4|214251.4|214101.4|17
1637797750000|2021-11-24 23:49:10|214253.2|214103.2|214264.6|214114.6|214275.3|214125.3|214253.2|214103.2|9
1637797760000|2021-11-24 23:49:20|214264.3|214114.3|214263.3|214113.3|214265.3|214115.3|214262.4|214112.4|6
1637797770000|2021-11-24 23:49:30|214263.4|214113.4|214270.6|214120.6|214285.1|214135.1|214263.4|214113.4|12
1637797780000|2021-11-24 23:49:40|214271.8|214121.8|214269.1|214119.1|214272.4|214122.4|214269.1|214119.1|4
1637797790000|2021-11-24 23:49:50|214268.9|214118.9|214268.2|214118.2|214269|214119|214267.6|214117.6|9
1637797800000|2021-11-24 23:50:00|214268.5|214118.5|214272.3|214122.3|214273.2|214123.2|214268.5|214118.5|13
1637797810000|2021-11-24 23:50:10|214273.3|214123.3|214271.4|214121.4|214276|214126|214271.4|214121.4|6
1637797820000|2021-11-24 23:50:20|214271.6|214121.6|214274.5|214124.5|214274.9|214124.9|214271|214121|7
1637797830000|2021-11-24 23:50:30|214273.8|214123.8|214273.7|214123.7|214274.1|214124.1|214270.2|214120.2|5
1637797840000|2021-11-24 23:50:40|214273|214123|214271.2|214121.2|214273.3|214123.3|214270.8|214120.8|6
1637797850000|2021-11-24 23:50:50|214271.1|214121.1|214276.4|214126.4|214277.8|214127.8|214271.1|214121.1|11
1637797860000|2021-11-24 23:51:00|214277|214127|214262.6|214112.6|214277|214127|214262.6|214112.6|15
1637797870000|2021-11-24 23:51:10|214262.7|214112.7|214265.5|214115.5|214270.4|214120.4|214262.2|214112.2|13
1637797880000|2021-11-24 23:51:20|214269.5|214119.5|214269.4|214119.4|214272.2|214122.2|214269.2|214119.2|8
1637797890000|2021-11-24 23:51:30|214265.9|214115.9|214266.9|214116.9|214266.9|214116.9|214265.9|214115.9|4
1637797900000|2021-11-24 23:51:40|214264.5|214114.5|214267|214117|214273.5|214123.5|214264.5|214114.5|8
1637797910000|2021-11-24 23:51:50|214268.5|214118.5|214268.4|214118.4|214269.9|214119.9|214267.9|214117.9|7
1637797920000|2021-11-24 23:52:00|214274.9|214124.9|214275.7|214125.7|214279.3|214129.3|214270.6|214120.6|14
1637797930000|2021-11-24 23:52:10|214276.5|214126.5|214275.7|214125.7|214277.2|214127.2|214275.5|214125.5|4
1637797940000|2021-11-24 23:52:20|214277.8|214127.8|214274.3|214124.3|214284.3|214134.3|214274.3|214124.3|11
1637797950000|2021-11-24 23:52:30|214272.6|214122.6|214269.7|214119.7|214276|214126|214269.7|214119.7|5
1637797960000|2021-11-24 23:52:40|214269.2|214119.2|214268.8|214118.8|214269.2|214119.2|214268.8|214118.8|2
1637797970000|2021-11-24 23:52:50|214269|214119|214274.4|214124.4|214284.4|214134.4|214269|214119|14
1637797980000|2021-11-24 23:53:00|214274.5|214124.5|214311.4|214161.4|214314.3|214164.3|214274.5|214124.5|12
1637797990000|2021-11-24 23:53:10|214309.2|214159.2|214305.7|214155.7|214309.4|214159.4|214298.8|214148.8|11
1637798000000|2021-11-24 23:53:20|214306.2|214156.2|214304.8|214154.8|214307.5|214157.5|214304|214154|13
1637798010000|2021-11-24 23:53:30|214305.7|214155.7|214255.1|214105.1|214305.7|214155.7|214253.9|214103.9|17
1637798020000|2021-11-24 23:53:40|214258.5|214108.5|214260|214110|214260.8|214110.8|214258.5|214108.5|10
1637798030000|2021-11-24 23:53:50|214260.2|214110.2|214264.2|214114.2|214264.2|214114.2|214257.9|214107.9|6
1637798040000|2021-11-24 23:54:00|214262.5|214112.5|214258.1|214108.1|214262.5|214112.5|214258.1|214108.1|9
1637798050000|2021-11-24 23:54:10|214258.9|214108.9|214252.6|214102.6|214258.9|214108.9|214252.3|214102.3|5
1637798060000|2021-11-24 23:54:20|214253.1|214103.1|214266.6|214116.6|214266.6|214116.6|214251.2|214101.2|6
1637798070000|2021-11-24 23:54:30|214264.1|214114.1|214249.4|214099.4|214264.1|214114.1|214249.4|214099.4|9
1637798080000|2021-11-24 23:54:40|214252.2|214102.2|214251.4|214101.4|214252.2|214102.2|214249.9|214099.9|13
1637798090000|2021-11-24 23:54:50|214251.1|214101.1|214262.2|214112.2|214263.6|214113.6|214249.2|214099.2|9
1637798100000|2021-11-24 23:55:00|214258.6|214108.6|214253.2|214103.2|214259.4|214109.4|214251.3|214101.3|6
1637798110000|2021-11-24 23:55:10|214253.9|214103.9|214265.5|214115.5|214270.4|214120.4|214253.9|214103.9|6
1637798120000|2021-11-24 23:55:20|214265.1|214115.1|214258.3|214108.3|214265.7|214115.7|214256.9|214106.9|8
1637798130000|2021-11-24 23:55:30|214253.4|214103.4|214257.3|214107.3|214268.6|214118.6|214252.7|214102.7|7
1637798140000|2021-11-24 23:55:40|214257.2|214107.2|214256.8|214106.8|214258|214108|214254.8|214104.8|15
1637798150000|2021-11-24 23:55:50|214258.2|214108.2|214262.4|214112.4|214268.2|214118.2|214258.2|214108.2|7
1637798160000|2021-11-24 23:56:00|214261.8|214111.8|214260.1|214110.1|214263.1|214113.1|214260.1|214110.1|4
1637798170000|2021-11-24 23:56:10|214257.5|214107.5|214267|214117|214273.3|214123.3|214257.5|214107.5|4
1637798180000|2021-11-24 23:56:20|214262.9|214112.9|214256.4|214106.4|214262.9|214112.9|214256.4|214106.4|5
1637798190000|2021-11-24 23:56:30|214254|214104|214253.5|214103.5|214254|214104|214250.6|214100.6|7
1637798200000|2021-11-24 23:56:40|214251.4|214101.4|214263.1|214113.1|214265.5|214115.5|214250.5|214100.5|7
1637798210000|2021-11-24 23:56:50|214274.3|214124.3|214264.4|214114.4|214274.3|214124.3|214261.5|214111.5|7
1637798220000|2021-11-24 23:57:00|214266.3|214116.3|214260.8|214110.8|214266.3|214116.3|214260.8|214110.8|4
1637798230000|2021-11-24 23:57:10|214280.2|214130.2|214266.6|214116.6|214280.2|214130.2|214266.6|214116.6|4
1637798240000|2021-11-24 23:57:20|214257.4|214107.4|214252.4|214102.4|214257.4|214107.4|214247.6|214097.6|19
1637798250000|2021-11-24 23:57:30|214253.1|214103.1|214262.8|214112.8|214267.6|214117.6|214252.5|214102.5|5
1637798260000|2021-11-24 23:57:40|214260.1|214110.1|214263.2|214113.2|214263.9|214113.9|214260.1|214110.1|3
1637798270000|2021-11-24 23:57:50|214252.3|214102.3|214259.7|214109.7|214267.5|214117.5|214252.3|214102.3|19
1637798280000|2021-11-24 23:58:00|214259.6|214109.6|214260.1|214110.1|214264.2|214114.2|214259.6|214109.6|13
1637798290000|2021-11-24 23:58:10|214259.5|214109.5|214263.3|214113.3|214264.7|214114.7|214258.7|214108.7|12
1637798300000|2021-11-24 23:58:20|214263.1|214113.1|214257.6|214107.6|214263.1|214113.1|214255.8|214105.8|10
1637798310000|2021-11-24 23:58:30|214258.7|214108.7|214259.2|214109.2|214259.2|214109.2|214258.6|214108.6|4
1637798320000|2021-11-24 23:58:40|214255.6|214105.6|214257.2|214107.2|214262.9|214112.9|214255.6|214105.6|12
1637798330000|2021-11-24 23:58:50|214259.7|214109.7|214253.8|214103.8|214259.7|214109.7|214249.6|214099.6|6
1637798340000|2021-11-24 23:59:00|214254.9|214104.9|214255.2|214105.2|214255.2|214105.2|214253.9|214103.9|4
1637798350000|2021-11-24 23:59:10|214255.5|214105.5|214267|214117|214269.7|214119.7|214253.9|214103.9|7
1637798360000|2021-11-24 23:59:20|214254.2|214104.2|214253.3|214103.3|214255.5|214105.5|214253.3|214103.3|3
1637798370000|2021-11-24 23:59:30|214255.5|214105.5|214251.7|214101.7|214272.9|214122.9|214250.2|214100.2|10
1637798380000|2021-11-24 23:59:40|214253.9|214103.9|214252.7|214102.7|214255.2|214105.2|214251.8|214101.8|5
1637798390000|2021-11-24 23:59:50|214252.3|214102.3|214263.6|214113.6|214273.5|214123.5|214252.3|214102.3|5
1637798400000|2021-11-25 00:00:00|214254.9|214104.9|214248.4|214098.4|214263.3|214113.3|214248.4|214098.4|27
1637798410000|2021-11-25 00:00:10|214248.5|214098.5|214257|214107|214260.9|214110.9|214248.5|214098.5|10
1637798420000|2021-11-25 00:00:20|214257.3|214107.3|214255.8|214105.8|214257.4|214107.4|214254.7|214104.7|11
1637798430000|2021-11-25 00:00:30|214256.7|214106.7|214249.4|214099.4|214269.7|214119.7|214249.4|214099.4|11
1637798440000|2021-11-25 00:00:40|214249.1|214099.1|214251|214101|214251|214101|214249.1|214099.1|9
1637798450000|2021-11-25 00:00:50|214250.3|214100.3|214249.4|214099.4|214250.7|214100.7|214248.4|214098.4|6
1637798460000|2021-11-25 00:01:00|214249.6|214099.6|214251.5|214101.5|214259.1|214109.1|214247.3|214097.3|14
1637798470000|2021-11-25 00:01:10|214252|214102|214251.2|214101.2|214252.9|214102.9|214251.1|214101.1|9
1637798480000|2021-11-25 00:01:20|214251|214101|214250.5|214100.5|214251.3|214101.3|214250.2|214100.2|12
1637798490000|2021-11-25 00:01:30|214250.4|214100.4|214257.5|214107.5|214262|214112|214250.4|214100.4|12
1637798500000|2021-11-25 00:01:40|214258|214108|214261|214111|214266.2|214116.2|214256.5|214106.5|9
1637798510000|2021-11-25 00:01:50|214263.8|214113.8|214251.2|214101.2|214263.8|214113.8|214250.7|214100.7|12
1637798520000|2021-11-25 00:02:00|214251.6|214101.6|214252.3|214102.3|214252.6|214102.6|214251.6|214101.6|9
1637798530000|2021-11-25 00:02:10|214253.8|214103.8|214262|214112|214272.5|214122.5|214253.8|214103.8|17
1637798540000|2021-11-25 00:02:20|214261|214111|214262.7|214112.7|214262.7|214112.7|214256.7|214106.7|15
1637798550000|2021-11-25 00:02:30|214273.7|214123.7|214255.8|214105.8|214298.9|214148.9|214255.8|214105.8|29
1637798560000|2021-11-25 00:02:40|214254.1|214104.1|214264.5|214114.5|214276.1|214126.1|214254.1|214104.1|13
1637798570000|2021-11-25 00:02:50|214264.8|214114.8|214283.9|214133.9|214288.1|214138.1|214264.8|214114.8|27
1637798580000|2021-11-25 00:03:00|214284.6|214134.6|214283.1|214133.1|214290.8|214140.8|214273|214123|16
1637798590000|2021-11-25 00:03:10|214266.5|214116.5|214268|214118|214268|214118|214257.2|214107.2|20
1637798600000|2021-11-25 00:03:20|214267.3|214117.3|214261.7|214111.7|214271|214121|214261.7|214111.7|10
1637798610000|2021-11-25 00:03:30|214263.1|214113.1|214255.9|214105.9|214263.1|214113.1|214252|214102|14
1637798620000|2021-11-25 00:03:40|214256.7|214106.7|214255.8|214105.8|214256.7|214106.7|214254.3|214104.3|14
1637798630000|2021-11-25 00:03:50|214257|214107|214261.7|214111.7|214263.1|214113.1|214257|214107|5
1637798640000|2021-11-25 00:04:00|214262.2|214112.2|214260.8|214110.8|214275.9|214125.9|214252.1|214102.1|18
1637798650000|2021-11-25 00:04:10|214263.7|214113.7|214256.1|214106.1|214270|214120|214256.1|214106.1|12
1637798660000|2021-11-25 00:04:20|214257.5|214107.5|214258.2|214108.2|214262.6|214112.6|214255.7|214105.7|11
1637798670000|2021-11-25 00:04:30|214258.7|214108.7|214258.5|214108.5|214259.6|214109.6|214256.9|214106.9|8
1637798680000|2021-11-25 00:04:40|214257.5|214107.5|214254.4|214104.4|214261.5|214111.5|214254.4|214104.4|10
1637798690000|2021-11-25 00:04:50|214251.5|214101.5|214257.8|214107.8|214263.7|214113.7|214251.5|214101.5|6
1637798700000|2021-11-25 00:05:00|214258.4|214108.4|214258.2|214108.2|214259.4|214109.4|214257.2|214107.2|6
1637798710000|2021-11-25 00:05:10|214259|214109|214246|214096|214266.7|214116.7|214246|214096|9
1637798720000|2021-11-25 00:05:20|214253|214103|214283.1|214133.1|214289.9|214139.9|214249.8|214099.8|20
1637798730000|2021-11-25 00:05:30|214281.6|214131.6|214289.9|214139.9|214289.9|214139.9|214279.9|214129.9|19
1637798740000|2021-11-25 00:05:40|214289.4|214139.4|214277.7|214127.7|214290.6|214140.6|214277.7|214127.7|21
1637798750000|2021-11-25 00:05:50|214277.3|214127.3|214281.2|214131.2|214283.2|214133.2|214276.2|214126.2|16
1637798760000|2021-11-25 00:06:00|214274.2|214124.2|214257.8|214107.8|214298.2|214148.2|214254.1|214104.1|26
1637798770000|2021-11-25 00:06:10|214258.7|214108.7|214260.9|214110.9|214260.9|214110.9|214254.5|214104.5|21
1637798780000|2021-11-25 00:06:20|214260.4|214110.4|214253.7|214103.7|214260.4|214110.4|214253.3|214103.3|12
1637798790000|2021-11-25 00:06:30|214253.5|214103.5|214249.2|214099.2|214254.1|214104.1|214249.2|214099.2|9
1637798800000|2021-11-25 00:06:40|214248.5|214098.5|214290.9|214140.9|214293.2|214143.2|214248.5|214098.5|15
1637798810000|2021-11-25 00:06:50|214287.1|214137.1|214285.2|214135.2|214289.6|214139.6|214280.7|214130.7|8
1637798820000|2021-11-25 00:07:00|214284.5|214134.5|214269|214119|214284.6|214134.6|214265.2|214115.2|20
1637798830000|2021-11-25 00:07:10|214270.7|214120.7|214274|214124|214280.2|214130.2|214269.6|214119.6|16
1637798840000|2021-11-25 00:07:20|214274.8|214124.8|214269.3|214119.3|214293.1|214143.1|214269.1|214119.1|20
1637798850000|2021-11-25 00:07:30|214266.3|214116.3|214265.3|214115.3|214266.7|214116.7|214264.6|214114.6|13
1637798860000|2021-11-25 00:07:40|214265.2|214115.2|214284.5|214134.5|214288.8|214138.8|214265.2|214115.2|13
1637798870000|2021-11-25 00:07:50|214279|214129|214280.5|214130.5|214288.3|214138.3|214278.4|214128.4|15
1637798880000|2021-11-25 00:08:00|214280.8|214130.8|214281|214131|214286.6|214136.6|214275.2|214125.2|16
1637798890000|2021-11-25 00:08:10|214290.4|214140.4|214266.6|214116.6|214326|214140.4|214266.6|214061.2|12
1637798900000|2021-11-25 00:08:20|214266.9|214116.9|214266|214116|214278.9|214128.9|214254.7|214104.7|17
1637798910000|2021-11-25 00:08:30|214265.4|214115.4|214270.2|214120.2|214284.4|214134.4|214259.8|214109.8|16
1637798920000|2021-11-25 00:08:40|214270.8|214120.8|214281.9|214131.9|214285.8|214135.8|214270.8|214120.8|16
1637798930000|2021-11-25 00:08:50|214281|214131|214276.8|214126.8|214281.5|214131.5|214276.8|214126.8|8
1637798940000|2021-11-25 00:09:00|214276.4|214126.4|214269.2|214119.2|214302.2|214152.2|214266.3|214116.3|18
1637798950000|2021-11-25 00:09:10|214270.7|214120.7|214275|214125|214291.4|214141.4|214270.6|214120.6|14
1637798960000|2021-11-25 00:09:20|214274.5|214124.5|214281.6|214131.6|214292.1|214142.1|214274.5|214124.5|20
1637798970000|2021-11-25 00:09:30|214280.9|214130.9|214282|214132|214286.7|214136.7|214280.6|214130.6|16
1637798980000|2021-11-25 00:09:40|214283.3|214133.3|214282|214132|214288.8|214138.8|214281.8|214131.8|10
1637798990000|2021-11-25 00:09:50|214283.3|214133.3|214282.5|214132.5|214292.2|214142.2|214282.5|214132.5|11
1637799000000|2021-11-25 00:10:00|214282.6|214132.6|214278.8|214128.8|214285.4|214135.4|214278.1|214128.1|15
1637799010000|2021-11-25 00:10:10|214279.5|214129.5|214280.2|214130.2|214281.2|214131.2|214279|214129|12
1637799020000|2021-11-25 00:10:20|214280|214130|214288|214138|214289.7|214139.7|214279.8|214129.8|10
1637799030000|2021-11-25 00:10:30|214287.5|214137.5|214280.4|214130.4|214287.5|214137.5|214278|214128|13
1637799040000|2021-11-25 00:10:40|214278.5|214128.5|214262.6|214112.6|214279.2|214129.2|214253.4|214103.4|18
1637799050000|2021-11-25 00:10:50|214262.9|214112.9|214256.8|214106.8|214262.9|214112.9|214256.6|214106.6|16
1637799060000|2021-11-25 00:11:00|214257.9|214107.9|214251|214101|214260.2|214110.2|214251|214101|11
1637799070000|2021-11-25 00:11:10|214252.4|214102.4|214258.1|214108.1|214259.5|214109.5|214252.4|214102.4|7
1637799080000|2021-11-25 00:11:20|214258.3|214108.3|214250.9|214100.9|214260.2|214110.2|214250.9|214100.9|11
1637799090000|2021-11-25 00:11:30|214250.8|214100.8|214247.7|214097.7|214250.8|214100.8|214247.7|214097.7|8
1637799100000|2021-11-25 00:11:40|214248.9|214098.9|214244.2|214094.2|214248.9|214098.9|214243.6|214093.6|10
1637799110000|2021-11-25 00:11:50|214256.8|214106.8|214253.8|214103.8|214256.8|214106.8|214253.2|214103.2|5
1637799120000|2021-11-25 00:12:00|214250.9|214100.9|214244.4|214094.4|214252.4|214102.4|214243.8|214093.8|11
1637799130000|2021-11-25 00:12:10|214244.8|214094.8|214250.4|214100.4|214255.5|214105.5|214243.5|214093.5|9
1637799140000|2021-11-25 00:12:20|214250.7|214100.7|214254.5|214104.5|214256.2|214106.2|214243.8|214093.8|12
1637799150000|2021-11-25 00:12:30|214251.2|214101.2|214255.6|214105.6|214257.3|214107.3|214248.8|214098.8|11
1637799160000|2021-11-25 00:12:40|214255.4|214105.4|214247.3|214097.3|214255.4|214105.4|214247.3|214097.3|10
1637799170000|2021-11-25 00:12:50|214246.4|214096.4|214248.9|214098.9|214257.8|214107.8|214246.4|214096.4|12
1637799180000|2021-11-25 00:13:00|214247.9|214097.9|214252.2|214102.2|214253.7|214103.7|214247.4|214097.4|10
1637799190000|2021-11-25 00:13:10|214251.9|214101.9|214250.6|214100.6|214251.9|214101.9|214250|214100|11
1637799200000|2021-11-25 00:13:20|214250.7|214100.7|214249.4|214099.4|214260.2|214110.2|214242.8|214092.8|15
1637799210000|2021-11-25 00:13:30|214263.5|214113.5|214244.3|214094.3|214268.1|214118.1|214243.6|214093.6|17
1637799220000|2021-11-25 00:13:40|214258.3|214108.3|214250.1|214100.1|214258.3|214108.3|214248.3|214098.3|13
1637799230000|2021-11-25 00:13:50|214251.8|214101.8|214253.8|214103.8|214253.8|214103.8|214231.5|214081.5|14
1637799240000|2021-11-25 00:14:00|214255.3|214105.3|214251.6|214101.6|214255.4|214105.4|214251.3|214101.3|12
1637799250000|2021-11-25 00:14:10|214250.6|214100.6|214254.7|214104.7|214263.3|214113.3|214244.8|214094.8|12
1637799260000|2021-11-25 00:14:20|214252.5|214102.5|214257.8|214107.8|214263|214113|214252.5|214102.5|14
1637799270000|2021-11-25 00:14:30|214257.2|214107.2|214264.7|214114.7|214284.8|214134.8|214257.2|214107.2|16
1637799280000|2021-11-25 00:14:40|214264.2|214114.2|214270.4|214120.4|214278.4|214128.4|214264.2|214114.2|10
1637799290000|2021-11-25 00:14:50|214270.8|214120.8|214274.5|214124.5|214275.8|214125.8|214268.1|214118.1|9
1637799300000|2021-11-25 00:15:00|214273|214123|214264.7|214114.7|214273.9|214123.9|214263.7|214113.7|8
1637799310000|2021-11-25 00:15:10|214280.7|214130.7|214261.7|214111.7|214315.5|214130.7|214259.4|214056.5|13
1637799320000|2021-11-25 00:15:20|214263.1|214113.1|214287.9|214137.9|214287.9|214137.9|214261.9|214111.9|22
1637799330000|2021-11-25 00:15:30|214288.9|214138.9|214290.5|214140.5|214293|214143|214284.7|214134.7|10
1637799340000|2021-11-25 00:15:40|214287.9|214137.9|214274.5|214124.5|214294.9|214144.9|214274.5|214124.5|8
1637799350000|2021-11-25 00:15:50|214275|214125|214269.6|214119.6|214279.4|214129.4|214265.2|214115.2|15
1637799360000|2021-11-25 00:16:00|214270.1|214120.1|214258.7|214108.7|214270.1|214120.1|214249.2|214099.2|13
1637799370000|2021-11-25 00:16:10|214257.8|214107.8|214257.1|214107.1|214263.6|214113.6|214257.1|214107.1|14
1637799380000|2021-11-25 00:16:20|214271.3|214121.3|214260.2|214110.2|214271.3|214121.3|214258|214108|18
1637799390000|2021-11-25 00:16:30|214260.9|214110.9|214262|214112|214264.8|214114.8|214255.2|214105.2|9
1637799400000|2021-11-25 00:16:40|214262.2|214112.2|214254.1|214104.1|214262.2|214112.2|214252.4|214102.4|16
1637799410000|2021-11-25 00:16:50|214255.2|214105.2|214251.2|214101.2|214256.1|214106.1|214251|214101|12
1637799420000|2021-11-25 00:17:00|214253.1|214103.1|214243.4|214093.4|214253.3|214103.3|214231.8|214081.8|15
1637799430000|2021-11-25 00:17:10|214243.3|214093.3|214244.2|214094.2|214244.3|214094.3|214243|214093|11
1637799440000|2021-11-25 00:17:20|214243.9|214093.9|214244.3|214094.3|214245.8|214095.8|214243.2|214093.2|15
1637799450000|2021-11-25 00:17:30|214236.3|214086.3|214244.9|214094.9|214252.1|214102.1|214236|214086|18
1637799460000|2021-11-25 00:17:40|214244.7|214094.7|214241.8|214091.8|214251.6|214101.6|214236.4|214086.4|14
1637799470000|2021-11-25 00:17:50|214240.5|214090.5|214270.6|214120.6|214270.6|214120.6|214239.3|214089.3|11
1637799480000|2021-11-25 00:18:00|214275.5|214125.5|214243.5|214093.5|214275.5|214125.5|214233.1|214083.1|22
1637799490000|2021-11-25 00:18:10|214246|214096|214245.5|214095.5|214247.4|214097.4|214230.3|214080.3|21
1637799500000|2021-11-25 00:18:20|214244.9|214094.9|214252.4|214102.4|214252.4|214102.4|214243.9|214093.9|8
1637799510000|2021-11-25 00:18:30|214250.8|214100.8|214248.9|214098.9|214252.8|214102.8|214243.4|214093.4|14
1637799520000|2021-11-25 00:18:40|214246.9|214096.9|214245.4|214095.4|214251.8|214101.8|214245.1|214095.1|14
1637799530000|2021-11-25 00:18:50|214245.3|214095.3|214246.6|214096.6|214247.4|214097.4|214245.2|214095.2|12
1637799540000|2021-11-25 00:19:00|214246.1|214096.1|214225.3|214075.3|214246.1|214096.1|214217.1|214067.1|21
1637799550000|2021-11-25 00:19:10|214225.1|214075.1|214214|214064|214225.6|214075.6|214212.2|214062.2|14
1637799560000|2021-11-25 00:19:20|214209.8|214059.8|214209.6|214059.6|214213.5|214063.5|214207.5|214057.5|13
1637799570000|2021-11-25 00:19:30|214209.8|214059.8|214208.4|214058.4|214223.9|214073.9|214207.5|214057.5|21
1637799580000|2021-11-25 00:19:40|214208.5|214058.5|214208.5|214058.5|214209.6|214059.6|214208.5|214058.5|6
1637799590000|2021-11-25 00:19:50|214209.2|214059.2|214212.7|214062.7|214216.4|214066.4|214208|214058|12
1637799600000|2021-11-25 00:20:00|214212.1|214062.1|214209.9|214059.9|214212.4|214062.4|214209.5|214059.5|12
1637799610000|2021-11-25 00:20:10|214208.7|214058.7|214208.3|214058.3|214208.9|214058.9|214206.6|214056.6|8
1637799620000|2021-11-25 00:20:20|214207.8|214057.8|214214.4|214064.4|214216.1|214066.1|214207.2|214057.2|10
1637799630000|2021-11-25 00:20:30|214215.6|214065.6|214210.3|214060.3|214215.6|214065.6|214210.3|214060.3|6
1637799640000|2021-11-25 00:20:40|214209.4|214059.4|214203.9|214053.9|214209.5|214059.5|214203.9|214053.9|9
1637799650000|2021-11-25 00:20:50|214204.4|214054.4|214210.3|214060.3|214212.9|214062.9|214204.4|214054.4|9
1637799660000|2021-11-25 00:21:00|214210.6|214060.6|214211|214061|214213.3|214063.3|214210.6|214060.6|6
1637799670000|2021-11-25 00:21:10|214211.3|214061.3|214219|214069|214219|214069|214206.9|214056.9|8
1637799680000|2021-11-25 00:21:20|214217.9|214067.9|214217.9|214067.9|214219.4|214069.4|214212.9|214062.9|10
1637799690000|2021-11-25 00:21:30|214218.6|214068.6|214223.5|214073.5|214228.4|214078.4|214217.6|214067.6|13
1637799700000|2021-11-25 00:21:40|214222.2|214072.2|214214|214064|214222.2|214072.2|214213.2|214063.2|20
1637799710000|2021-11-25 00:21:50|214213.7|214063.7|214210.4|214060.4|214213.7|214063.7|214209.6|214059.6|11
1637799720000|2021-11-25 00:22:00|214210.9|214060.9|214208.8|214058.8|214210.9|214060.9|214206.5|214056.5|11
1637799730000|2021-11-25 00:22:10|214209.4|214059.4|214219.7|214069.7|214219.7|214069.7|214208.9|214058.9|7
1637799740000|2021-11-25 00:22:20|214216.7|214066.7|214213.1|214063.1|214218.4|214068.4|214213.1|214063.1|7
1637799750000|2021-11-25 00:22:30|214206.5|214056.5|214208.4|214058.4|214208.4|214058.4|214206.5|214056.5|4
1637799760000|2021-11-25 00:22:40|214208.1|214058.1|214215.3|214065.3|214222.9|214072.9|214207|214057|10
1637799770000|2021-11-25 00:22:50|214214.4|214064.4|214211.3|214061.3|214214.4|214064.4|214211.3|214061.3|9
1637799780000|2021-11-25 00:23:00|214215.1|214065.1|214212.3|214062.3|214215.2|214065.2|214212.2|214062.2|6
1637799790000|2021-11-25 00:23:10|214212.8|214062.8|214208.7|214058.7|214217.1|214067.1|214202.5|214052.5|9
1637799800000|2021-11-25 00:23:20|214208.8|214058.8|214208.6|214058.6|214208.8|214058.8|214207.5|214057.5|8
1637799810000|2021-11-25 00:23:30|214227.3|214077.3|214218|214068|214227.3|214077.3|214218|214068|5
1637799820000|2021-11-25 00:23:40|214216.7|214066.7|214220.7|214070.7|214222.8|214072.8|214213.4|214063.4|8
1637799830000|2021-11-25 00:23:50|214218.3|214068.3|214216.9|214066.9|214219.1|214069.1|214216.2|214066.2|8
1637799840000|2021-11-25 00:24:00|214216.3|214066.3|214212.3|214062.3|214220.8|214070.8|214203.1|214053.1|16
1637799850000|2021-11-25 00:24:10|214216.5|214066.5|214205.6|214055.6|214216.5|214066.5|214195.7|214045.7|19
1637799860000|2021-11-25 00:24:20|214205.2|214055.2|214205.2|214055.2|214210.9|214060.9|214200.8|214050.8|14
1637799870000|2021-11-25 00:24:30|214206.6|214056.6|214200|214050|214207.7|214057.7|214200|214050|14
1637799880000|2021-11-25 00:24:40|214201.4|214051.4|214202.7|214052.7|214204.2|214054.2|214201.4|214051.4|9
1637799890000|2021-11-25 00:24:50|214195.9|214045.9|214210.9|214060.9|214210.9|214060.9|214195.3|214045.3|7
1637799900000|2021-11-25 00:25:00|214208.2|214058.2|214207.8|214057.8|214211.1|214061.1|214202.3|214052.3|12
1637799910000|2021-11-25 00:25:10|214211|214061|214196.3|214046.3|214211|214061|214196.3|214046.3|14
1637799920000|2021-11-25 00:25:20|214197.8|214047.8|214197.9|214047.9|214198.2|214048.2|214197.5|214047.5|6
1637799930000|2021-11-25 00:25:30|214197.4|214047.4|214205.1|214055.1|214213|214063|214197.4|214047.4|9
1637799940000|2021-11-25 00:25:40|214201.9|214051.9|214202.4|214052.4|214202.4|214052.4|214199|214049|6
1637799950000|2021-11-25 00:25:50|214204.5|214054.5|214207.9|214057.9|214207.9|214057.9|214197|214047|9
1637799960000|2021-11-25 00:26:00|214207.8|214057.8|214203.8|214053.8|214208.6|214058.6|214203.4|214053.4|12
1637799970000|2021-11-25 00:26:10|214204.2|214054.2|214199.1|214049.1|214204.6|214054.6|214199|214049|4
1637799980000|2021-11-25 00:26:20|214197.8|214047.8|214197.6|214047.6|214198.3|214048.3|214193.9|214043.9|10
1637799990000|2021-11-25 00:26:30|214219.3|214069.3|214205.4|214055.4|214219.3|214069.3|214204.9|214054.9|11
1637800000000|2021-11-25 00:26:40|214204.2|214054.2|214205.9|214055.9|214206.9|214056.9|214204.2|214054.2|7
1637800010000|2021-11-25 00:26:50|214217.7|214067.7|214204.9|214054.9|214217.7|214067.7|214204.9|214054.9|5
1637800020000|2021-11-25 00:27:00|214207.2|214057.2|214195.7|214045.7|214207.2|214057.2|214195|214045|6
1637800030000|2021-11-25 00:27:10|214195.4|214045.4|214174.8|214024.8|214195.4|214045.4|214164.2|214014.2|22
1637800040000|2021-11-25 00:27:20|214174.6|214024.6|214166.9|214016.9|214174.6|214024.6|214165.7|214015.7|14
1637800050000|2021-11-25 00:27:30|214167.7|214017.7|214169|214019|214169.2|214019.2|214167.4|214017.4|12
1637800060000|2021-11-25 00:27:40|214173.3|214023.3|214164|214014|214173.9|214023.9|214164|214014|11
1637800070000|2021-11-25 00:27:50|214164.6|214014.6|214166.5|214016.5|214167.3|214017.3|214164.2|214014.2|15
1637800080000|2021-11-25 00:28:00|214166.6|214016.6|214203|214053|214203|214053|214166.4|214016.4|10
1637800090000|2021-11-25 00:28:10|214199|214049|214199.9|214049.9|214203.3|214053.3|214193.2|214043.2|24
1637800100000|2021-11-25 00:28:20|214205.6|214055.6|214210.7|214060.7|214210.7|214060.7|214199.6|214049.6|20
1637800110000|2021-11-25 00:28:30|214206.9|214056.9|214204.9|214054.9|214209.7|214059.7|214204.9|214054.9|12
1637800120000|2021-11-25 00:28:40|214205.6|214055.6|214206.8|214056.8|214216.6|214066.6|214196.9|214046.9|12
1637800130000|2021-11-25 00:28:50|214206.4|214056.4|214203.9|214053.9|214206.8|214056.8|214200.2|214050.2|8
1637800140000|2021-11-25 00:29:00|214211.9|214061.9|214205.4|214055.4|214212.5|214062.5|214205.1|214055.1|7
1637800150000|2021-11-25 00:29:10|214202.6|214052.6|214207.2|214057.2|214214.6|214064.6|214196.7|214046.7|12
1637800160000|2021-11-25 00:29:20|214204.7|214054.7|214211.8|214061.8|214211.8|214061.8|214203.6|214053.6|7
1637800170000|2021-11-25 00:29:30|214213.2|214063.2|214202.5|214052.5|214213.2|214063.2|214202|214052|10
1637800180000|2021-11-25 00:29:40|214201.6|214051.6|214199.5|214049.5|214211.5|214061.5|214195.5|214045.5|12
1637800190000|2021-11-25 00:29:50|214201|214051|214195.8|214045.8|214201|214051|214195.8|214045.8|14
1637800200000|2021-11-25 00:30:00|214195.5|214045.5|214201.7|214051.7|214207.4|214057.4|214195.4|214045.4|19
1637800210000|2021-11-25 00:30:10|214202.9|214052.9|214204.1|214054.1|214204.1|214054.1|214200|214050|15
1637800220000|2021-11-25 00:30:20|214204.2|214054.2|214198.9|214048.9|214204.2|214054.2|214198.6|214048.6|14
1637800230000|2021-11-25 00:30:30|214198.8|214048.8|214211.2|214061.2|214211.2|214061.2|214195.4|214045.4|12
1637800240000|2021-11-25 00:30:40|214209.4|214059.4|214168.3|214018.3|214209.4|214059.4|214166.3|214016.3|20
1637800250000|2021-11-25 00:30:50|214164.7|214014.7|214170.3|214020.3|214178.3|214028.3|214164.7|214014.7|13
1637800260000|2021-11-25 00:31:00|214169.8|214019.8|214168.4|214018.4|214170.4|214020.4|214167.3|214017.3|13
1637800270000|2021-11-25 00:31:10|214168.5|214018.5|214172.1|214022.1|214174.1|214024.1|214167.8|214017.8|9
1637800280000|2021-11-25 00:31:20|214171.9|214021.9|214171.2|214021.2|214172.6|214022.6|214171.2|214021.2|12
1637800290000|2021-11-25 00:31:30|214167.8|214017.8|214177.9|214027.9|214177.9|214027.9|214167.2|214017.2|6
1637800300000|2021-11-25 00:31:40|214179.6|214029.6|214173.5|214023.5|214179.6|214029.6|214172|214022|14
1637800310000|2021-11-25 00:31:50|214173.4|214023.4|214166.4|214016.4|214173.7|214023.7|214163.9|214013.9|12
1637800320000|2021-11-25 00:32:00|214163.3|214013.3|214170|214020|214171.7|214021.7|214163.3|214013.3|10
1637800330000|2021-11-25 00:32:10|214169.8|214019.8|214168.6|214018.6|214172.4|214022.4|214168.6|214018.6|8
1637800340000|2021-11-25 00:32:20|214169.3|214019.3|214169.4|214019.4|214173.6|214023.6|214168.4|214018.4|11
1637800350000|2021-11-25 00:32:30|214168.4|214018.4|214163|214013|214169.1|214019.1|214162.9|214012.9|6
1637800360000|2021-11-25 00:32:40|214162.5|214012.5|214167.7|214017.7|214170.9|214020.9|214162.5|214012.5|8
1637800370000|2021-11-25 00:32:50|214165|214015|214166.2|214016.2|214172.2|214022.2|214165|214015|7
1637800380000|2021-11-25 00:33:00|214161.5|214011.5|214161.6|214011.6|214161.9|214011.9|214161|214011|9
1637800390000|2021-11-25 00:33:10|214162.2|214012.2|214161.8|214011.8|214162.5|214012.5|214161.5|214011.5|4
1637800400000|2021-11-25 00:33:20|214178.1|214028.1|214169.7|214019.7|214178.1|214028.1|214169.7|214019.7|5
1637800410000|2021-11-25 00:33:30|214167.2|214017.2|214158.7|214008.7|214168.4|214018.4|214158.7|214008.7|3
1637800420000|2021-11-25 00:33:40|214154.2|214004.2|214155.5|214005.5|214156.5|214006.5|214153.3|214003.3|5
1637800430000|2021-11-25 00:33:50|214157|214007|214178.2|214028.2|214178.2|214028.2|214157|214007|10
1637800440000|2021-11-25 00:34:00|214167.6|214017.6|214162|214012|214169.9|214019.9|214161.7|214011.7|10
1637800450000|2021-11-25 00:34:10|214172.9|214022.9|214164.9|214014.9|214172.9|214022.9|214163.8|214013.8|9
1637800460000|2021-11-25 00:34:20|214165.6|214015.6|214167|214017|214171.9|214021.9|214165.6|214015.6|14
1637800470000|2021-11-25 00:34:30|214168|214018|214165.3|214015.3|214168|214018|214165.3|214015.3|6
1637800480000|2021-11-25 00:34:40|214166.3|214016.3|214170.4|214020.4|214175.6|214025.6|214161.9|214011.9|6
1637800490000|2021-11-25 00:34:50|214167.8|214017.8|214168.9|214018.9|214172.5|214022.5|214167.8|214017.8|7
1637800500000|2021-11-25 00:35:00|214171.8|214021.8|214168|214018|214171.8|214021.8|214159.7|214009.7|8
1637800510000|2021-11-25 00:35:10|214164.2|214014.2|214161.4|214011.4|214167.7|214017.7|214160.3|214010.3|13
1637800520000|2021-11-25 00:35:20|214162.6|214012.6|214162|214012|214162.9|214012.9|214161.6|214011.6|6
1637800530000|2021-11-25 00:35:30|214162.1|214012.1|214167.8|214017.8|214175|214025|214162|214012|12
1637800540000|2021-11-25 00:35:40|214166.4|214016.4|214168.8|214018.8|214168.8|214018.8|214166.4|214016.4|8
1637800550000|2021-11-25 00:35:50|214163.8|214013.8|214169.7|214019.7|214176.6|214026.6|214163.4|214013.4|9
1637800560000|2021-11-25 00:36:00|214170|214020|214163.6|214013.6|214170|214020|214163.6|214013.6|9
1637800570000|2021-11-25 00:36:10|214163.5|214013.5|214162.4|214012.4|214163.6|214013.6|214161.6|214011.6|9
1637800580000|2021-11-25 00:36:20|214151.1|214001.1|214174.2|214024.2|214174.3|214024.3|214151.1|214001.1|8
1637800590000|2021-11-25 00:36:30|214171.4|214021.4|214169.9|214019.9|214172.4|214022.4|214169.9|214019.9|9
1637800600000|2021-11-25 00:36:40|214170.4|214020.4|214164.4|214014.4|214170.6|214020.6|214162.9|214012.9|10
1637800610000|2021-11-25 00:36:50|214164.3|214014.3|214169.1|214019.1|214174.7|214024.7|214163|214013|9
1637800620000|2021-11-25 00:37:00|214167.6|214017.6|214167.8|214017.8|214167.8|214017.8|214166.1|214016.1|6
1637800630000|2021-11-25 00:37:10|214165.4|214015.4|214162.5|214012.5|214175.4|214025.4|214162.5|214012.5|11
1637800640000|2021-11-25 00:37:20|214163.7|214013.7|214163.4|214013.4|214163.7|214013.7|214162.3|214012.3|6
1637800650000|2021-11-25 00:37:30|214181.2|214031.2|214176.2|214026.2|214181.2|214031.2|214173.8|214023.8|6
1637800660000|2021-11-25 00:37:40|214174|214024|214175.6|214025.6|214177.8|214027.8|214174|214024|3
1637800670000|2021-11-25 00:37:50|214161.9|214011.9|214179.8|214029.8|214180.6|214030.6|214157|214007|9
1637800680000|2021-11-25 00:38:00|214175.9|214025.9|214168.2|214018.2|214183.2|214033.2|214160.4|214010.4|11
1637800690000|2021-11-25 00:38:10|214164.7|214014.7|214162.2|214012.2|214164.8|214014.8|214162.1|214012.1|9
1637800700000|2021-11-25 00:38:20|214162.3|214012.3|214176.1|214026.1|214180.3|214030.3|214162|214012|6
1637800710000|2021-11-25 00:38:30|214172.4|214022.4|214169.6|214019.6|214172.4|214022.4|214169.6|214019.6|2
1637800720000|2021-11-25 00:38:40|214156.2|214006.2|214161.9|214011.9|214162.7|214012.7|214156.2|214006.2|5
1637800730000|2021-11-25 00:38:50|214162|214012|214181.8|214031.8|214181.8|214031.8|214162|214012|3
1637800740000|2021-11-25 00:39:00|214178.5|214028.5|214165.6|214015.6|214178.6|214028.6|214160.5|214010.5|12
1637800750000|2021-11-25 00:39:10|214167.9|214017.9|214167.5|214017.5|214169.3|214019.3|214167.4|214017.4|6
1637800760000|2021-11-25 00:39:20|214167.3|214017.3|214164.3|214014.3|214167.3|214017.3|214162.4|214012.4|9
1637800770000|2021-11-25 00:39:30|214181.1|214031.1|214171.5|214021.5|214181.1|214031.1|214171.5|214021.5|5
1637800780000|2021-11-25 00:39:40|214169.8|214019.8|214171|214021|214171|214021|214169.8|214019.8|2
1637800790000|2021-11-25 00:39:50|214179.7|214029.7|214173.6|214023.6|214182.8|214032.8|214173.6|214023.6|5
1637800800000|2021-11-25 00:40:00|214162.8|214012.8|214164.7|214014.7|214164.7|214014.7|214162.6|214012.6|5
1637800810000|2021-11-25 00:40:10|214164.4|214014.4|214162.3|214012.3|214174.3|214024.3|214158.3|214008.3|7
1637800820000|2021-11-25 00:40:20|214162.8|214012.8|214168.6|214018.6|214183.1|214033.1|214162.8|214012.8|9
1637800830000|2021-11-25 00:40:30|214170.3|214020.3|214167.5|214017.5|214179.8|214029.8|214158.7|214008.7|12
1637800840000|2021-11-25 00:40:40|214168.4|214018.4|214169.4|214019.4|214169.4|214019.4|214166.9|214016.9|9
1637800850000|2021-11-25 00:40:50|214168.6|214018.6|214167.9|214017.9|214168.6|214018.6|214166.6|214016.6|6
1637800860000|2021-11-25 00:41:00|214165.4|214015.4|214165.7|214015.7|214165.7|214015.7|214165.4|214015.4|3
1637800870000|2021-11-25 00:41:10|214182.9|214032.9|214175.8|214025.8|214182.9|214032.9|214175.8|214025.8|5
1637800880000|2021-11-25 00:41:20|214174.2|214024.2|214173.9|214023.9|214176.4|214026.4|214171.8|214021.8|10
1637800890000|2021-11-25 00:41:30|214167.9|214017.9|214226|213935|214226|214023.2|214167.5|213935|10
1637800900000|2021-11-25 00:41:40|214167.2|214017.2|214164.1|214014.1|214167.2|214017.2|214163.5|214013.5|5
1637800910000|2021-11-25 00:41:50|214163.9|214013.9|214175.2|214025.2|214180.8|214030.8|214163.9|214013.9|6
1637800920000|2021-11-25 00:42:00|214175.6|214025.6|214174|214024|214175.6|214025.6|214173.7|214023.7|3
1637800930000|2021-11-25 00:42:10|214171.6|214021.6|214169.6|214019.6|214183.6|214033.6|214163.3|214013.3|5
1637800940000|2021-11-25 00:42:20|214169.7|214019.7|214164.2|214014.2|214171.6|214021.6|214161.7|214011.7|7
1637800950000|2021-11-25 00:42:30|214163.6|214013.6|214120.2|213970.2|214170.9|214020.9|214120.2|213970.2|18
1637800960000|2021-11-25 00:42:40|214120.4|213970.4|214120.4|213970.4|214121.6|213971.6|214120.2|213970.2|11
1637800970000|2021-11-25 00:42:50|214120|213970|214132.8|213982.8|214132.8|213982.8|214119.6|213969.6|7
1637800980000|2021-11-25 00:43:00|214131.2|213981.2|214129.3|213979.3|214133.5|213983.5|214124|213974|8
1637800990000|2021-11-25 00:43:10|214129.8|213979.8|214126|213976|214130.4|213980.4|214125.2|213975.2|10
1637801000000|2021-11-25 00:43:20|214121.7|213971.7|214120.4|213970.4|214128|213978|214118|213968|12
1637801010000|2021-11-25 00:43:30|214120.3|213970.3|214120.1|213970.1|214120.4|213970.4|214119.9|213969.9|6
1637801020000|2021-11-25 00:43:40|214120.2|213970.2|214120.9|213970.9|214120.9|213970.9|214119.9|213969.9|4
1637801030000|2021-11-25 00:43:50|214120.7|213970.7|214126.9|213976.9|214131.4|213981.4|214120.5|213970.5|13
1637801040000|2021-11-25 00:44:00|214127.4|213977.4|214128|213978|214128|213978|214127.4|213977.4|3
1637801050000|2021-11-25 00:44:10|214126.2|213976.2|214128.8|213978.8|214136.5|213986.5|214126.2|213976.2|6
1637801060000|2021-11-25 00:44:20|214129.2|213979.2|214135.1|213985.1|214135.1|213985.1|214108.9|213958.9|14
1637801070000|2021-11-25 00:44:30|214132.2|213982.2|214131.6|213981.6|214132.2|213982.2|214131.4|213981.4|4
1637801080000|2021-11-25 00:44:40|214136.1|213986.1|214126|213976|214136.1|213986.1|214125.4|213975.4|7
1637801090000|2021-11-25 00:44:50|214127|213977|214116|213966|214127.2|213977.2|214115.3|213965.3|11
1637801100000|2021-11-25 00:45:00|214115.7|213965.7|214121.6|213971.6|214122.2|213972.2|214115.3|213965.3|11
1637801110000|2021-11-25 00:45:10|214121.2|213971.2|214129.2|213979.2|214130.9|213980.9|214109.3|213959.3|10
1637801120000|2021-11-25 00:45:20|214127.8|213977.8|214124.5|213974.5|214127.9|213977.9|214124|213974|11
1637801130000|2021-11-25 00:45:30|214124.7|213974.7|214121.4|213971.4|214125.3|213975.3|214121.1|213971.1|12
1637801140000|2021-11-25 00:45:40|214116.1|213966.1|214116.5|213966.5|214116.5|213966.5|214116.1|213966.1|6
1637801150000|2021-11-25 00:45:50|214116.6|213966.6|214126.7|213976.7|214128.7|213978.7|214116.5|213966.5|8
1637801160000|2021-11-25 00:46:00|214126.3|213976.3|214099.3|213949.3|214126.3|213976.3|214097.9|213947.9|15
1637801170000|2021-11-25 00:46:10|214098.3|213948.3|214109.4|213959.4|214115.5|213965.5|214098|213948|18
1637801180000|2021-11-25 00:46:20|214108.7|213958.7|214110.8|213960.8|214111.4|213961.4|214108.7|213958.7|11
1637801190000|2021-11-25 00:46:30|214108.6|213958.6|214104.3|213954.3|214114.9|213964.9|214104.1|213954.1|12
1637801200000|2021-11-25 00:46:40|214104.9|213954.9|214106.3|213956.3|214127.1|213977.1|214103.1|213953.1|14
1637801210000|2021-11-25 00:46:50|214105|213955|214109.9|213959.9|214118.4|213968.4|214105|213955|12
1637801220000|2021-11-25 00:47:00|214110.4|213960.4|214107.3|213957.3|214110.4|213960.4|214102|213952|16
1637801230000|2021-11-25 00:47:10|214104.7|213954.7|214109.2|213959.2|214114.3|213964.3|214104.7|213954.7|7
1637801240000|2021-11-25 00:47:20|214107.3|213957.3|214117.1|213967.1|214117.1|213967.1|214107|213957|14
1637801250000|2021-11-25 00:47:30|214118.6|213968.6|214114|213964|214118.6|213968.6|214113|213963|10
1637801260000|2021-11-25 00:47:40|214106.3|213956.3|214104.8|213954.8|214106.4|213956.4|214104.4|213954.4|8
1637801270000|2021-11-25 00:47:50|214104.6|213954.6|214123.8|213973.8|214124.7|213974.7|214104.6|213954.6|13
1637801280000|2021-11-25 00:48:00|214120.1|213970.1|214086.1|213936.1|214133|213983|214076.6|213926.6|24
1637801290000|2021-11-25 00:48:10|214086.9|213936.9|214094.1|213944.1|214094.1|213944.1|214084.4|213934.4|17
1637801300000|2021-11-25 00:48:20|214091.4|213941.4|214080.2|213930.2|214091.4|213941.4|214069.1|213919.1|20
1637801310000|2021-11-25 00:48:30|214079.2|213929.2|214077|213927|214079.2|213929.2|214075.5|213925.5|12
1637801320000|2021-11-25 00:48:40|214075.1|213925.1|214083.3|213933.3|214084.6|213934.6|214073|213923|20
1637801330000|2021-11-25 00:48:50|214084.3|213934.3|214077|213927|214084.3|213934.3|214076.7|213926.7|12
1637801340000|2021-11-25 00:49:00|214076.9|213926.9|214081.7|213931.7|214085.5|213935.5|214076.4|213926.4|8
1637801350000|2021-11-25 00:49:10|214078.1|213928.1|214076.2|213926.2|214081|213931|214076.2|213926.2|14
1637801360000|2021-11-25 00:49:20|214077.1|213927.1|214083.6|213933.6|214086.6|213936.6|214076.8|213926.8|9
1637801370000|2021-11-25 00:49:30|214084.8|213934.8|214079.3|213929.3|214084.8|213934.8|214079|213929|11
1637801380000|2021-11-25 00:49:40|214079|213929|214082.1|213932.1|214082.1|213932.1|214079|213929|8
1637801390000|2021-11-25 00:49:50|214085.8|213935.8|214079.8|213929.8|214085.8|213935.8|214079.5|213929.5|10
1637801400000|2021-11-25 00:50:00|214079.9|213929.9|214084.1|213934.1|214094.9|213944.9|214079.9|213929.9|12
1637801410000|2021-11-25 00:50:10|214085.1|213935.1|214089.8|213939.8|214089.8|213939.8|214080.9|213930.9|9
1637801420000|2021-11-25 00:50:20|214085.4|213935.4|214115.7|213965.7|214119.7|213969.7|214084.8|213934.8|18
1637801430000|2021-11-25 00:50:30|214113|213963|214115.5|213965.5|214115.5|213965.5|214111.4|213961.4|19
1637801440000|2021-11-25 00:50:40|214115.1|213965.1|214115.8|213965.8|214118.6|213968.6|214114.1|213964.1|15
1637801450000|2021-11-25 00:50:50|214116.5|213966.5|214116.7|213966.7|214119.6|213969.6|214113.3|213963.3|12
1637801460000|2021-11-25 00:51:00|214115.2|213965.2|214112.7|213962.7|214120.1|213970.1|214112.1|213962.1|20
1637801470000|2021-11-25 00:51:10|214113.5|213963.5|214109.5|213959.5|214124.2|213974.2|214108.9|213958.9|20
1637801480000|2021-11-25 00:51:20|214110.3|213960.3|214111.5|213961.5|214113|213963|214110.1|213960.1|17
1637801490000|2021-11-25 00:51:30|214110.6|213960.6|214110.2|213960.2|214112.5|213962.5|214105.4|213955.4|14
1637801500000|2021-11-25 00:51:40|214112.1|213962.1|214108|213958|214113.3|213963.3|214108|213958|11
1637801510000|2021-11-25 00:51:50|214103.9|213953.9|214118.7|213968.7|214119.8|213969.8|214090.3|213940.3|19
1637801520000|2021-11-25 00:52:00|214121.4|213971.4|214120|213970|214123.3|213973.3|214119.8|213969.8|14
1637801530000|2021-11-25 00:52:10|214123.8|213973.8|214122.7|213972.7|214127.2|213977.2|214121.1|213971.1|16
1637801540000|2021-11-25 00:52:20|214122.3|213972.3|214125.5|213975.5|214128|213978|214120.4|213970.4|12
1637801550000|2021-11-25 00:52:30|214130.5|213980.5|214126.2|213976.2|214132.6|213982.6|214125.1|213975.1|12
1637801560000|2021-11-25 00:52:40|214124.7|213974.7|214115|213965|214128.5|213978.5|214104|213954|14
1637801570000|2021-11-25 00:52:50|214113.3|213963.3|214114.5|213964.5|214115.4|213965.4|214113.3|213963.3|8
1637801580000|2021-11-25 00:53:00|214115|213965|214126.3|213976.3|214131.7|213981.7|214112.2|213962.2|11
1637801590000|2021-11-25 00:53:10|214127.1|213977.1|214125|213975|214127.1|213977.1|214122.5|213972.5|6
1637801600000|2021-11-25 00:53:20|214129.3|213979.3|214131|213981|214139.7|213989.7|214099.2|213949.2|17
1637801610000|2021-11-25 00:53:30|214140.4|213990.4|214138|213988|214140.4|213990.4|214130.1|213980.1|14
1637801620000|2021-11-25 00:53:40|214134|213984|214124.1|213974.1|214135.8|213985.8|214124.1|213974.1|11
1637801630000|2021-11-25 00:53:50|214126.6|213976.6|214120.4|213970.4|214126.6|213976.6|214120.4|213970.4|8
1637801640000|2021-11-25 00:54:00|214120.8|213970.8|214156.1|214006.1|214166.7|214016.7|214120.4|213970.4|19
1637801650000|2021-11-25 00:54:10|214152.9|214002.9|214161.8|214011.8|214173.9|214023.9|214150.4|214000.4|18
1637801660000|2021-11-25 00:54:20|214161.1|214011.1|214129|213979|214162.7|214012.7|214123.5|213973.5|22
1637801670000|2021-11-25 00:54:30|214128.1|213978.1|214127.9|213977.9|214146|213996|214124.8|213974.8|16
1637801680000|2021-11-25 00:54:40|214128|213978|214132|213982|214134.7|213984.7|214127.7|213977.7|5
1637801690000|2021-11-25 00:54:50|214132.6|213982.6|214136.1|213986.1|214136.1|213986.1|214113.5|213963.5|14
1637801700000|2021-11-25 00:55:00|214132|213982|214127.4|213977.4|214132|213982|214127.4|213977.4|12
1637801710000|2021-11-25 00:55:10|214128.4|213978.4|214130|213980|214132.2|213982.2|214127.9|213977.9|9
1637801720000|2021-11-25 00:55:20|214128.7|213978.7|214128.4|213978.4|214129.6|213979.6|214127.7|213977.7|5
1637801730000|2021-11-25 00:55:30|214123.9|213973.9|214124|213974|214125.3|213975.3|214123.5|213973.5|4
1637801740000|2021-11-25 00:55:40|214123.9|213973.9|214133.3|213983.3|214144.5|213994.5|214123.9|213973.9|7
1637801750000|2021-11-25 00:55:50|214121.8|213971.8|214135.7|213985.7|214135.7|213985.7|214113.2|213963.2|6
1637801760000|2021-11-25 00:56:00|214128.2|213978.2|214133.4|213983.4|214133.4|213983.4|214123.7|213973.7|7
1637801770000|2021-11-25 00:56:10|214129.1|213979.1|214125.9|213975.9|214129.1|213979.1|214125.9|213975.9|3
1637801780000|2021-11-25 00:56:20|214127.2|213977.2|214128.6|213978.6|214129|213979|214126.6|213976.6|5
1637801790000|2021-11-25 00:56:30|214121.5|213971.5|214120.3|213970.3|214122.1|213972.1|214113.9|213963.9|9
1637801800000|2021-11-25 00:56:40|214120.2|213970.2|214137.9|213987.9|214139.2|213989.2|214119.4|213969.4|9
1637801810000|2021-11-25 00:56:50|214133.4|213983.4|214124|213974|214138|213988|214118|213968|11
1637801820000|2021-11-25 00:57:00|214123.4|213973.4|214132.2|213982.2|214140.1|213990.1|214123.4|213973.4|8
1637801830000|2021-11-25 00:57:10|214130.7|213980.7|214132.3|213982.3|214133.3|213983.3|214127.9|213977.9|8
1637801840000|2021-11-25 00:57:20|214132.2|213982.2|214128.6|213978.6|214132.2|213982.2|214125.6|213975.6|10
1637801850000|2021-11-25 00:57:30|214128|213978|214127|213977|214128|213978|214126.2|213976.2|6
1637801860000|2021-11-25 00:57:40|214126.4|213976.4|214131.8|213981.8|214131.8|213981.8|214126|213976|4
1637801870000|2021-11-25 00:57:50|214131.2|213981.2|214121.1|213971.1|214131.2|213981.2|214121.1|213971.1|9
1637801880000|2021-11-25 00:58:00|214135.7|213985.7|214127.8|213977.8|214135.7|213985.7|214127.3|213977.3|5
1637801890000|2021-11-25 00:58:10|214129|213979|214130.6|213980.6|214130.6|213980.6|214129|213979|3
1637801900000|2021-11-25 00:58:20|214128.1|213978.1|214121.8|213971.8|214128.8|213978.8|214120.5|213970.5|5
1637801910000|2021-11-25 00:58:30|214141.9|213991.9|214121.8|213971.8|214141.9|213991.9|214119.3|213969.3|5
1637801920000|2021-11-25 00:58:40|214121|213971|214120.5|213970.5|214121.8|213971.8|214120.5|213970.5|3
1637801930000|2021-11-25 00:58:50|214113.1|213963.1|214116.6|213966.6|214116.6|213966.6|214113.1|213963.1|3
1637801940000|2021-11-25 00:59:00|214116.8|213966.8|214129.6|213979.6|214139.4|213989.4|214116.8|213966.8|5
1637801950000|2021-11-25 00:59:10|214130.6|213980.6|214127.4|213977.4|214130.6|213980.6|214127.4|213977.4|3
1637801960000|2021-11-25 00:59:20|214128.8|213978.8|214121.1|213971.1|214128.8|213978.8|214120.9|213970.9|5
1637801970000|2021-11-25 00:59:30|214121.6|213971.6|214128.4|213978.4|214136.9|213986.9|214121.6|213971.6|5
1637801980000|2021-11-25 00:59:40|214126.6|213976.6|214128.5|213978.5|214133.6|213983.6|214123.1|213973.1|7
1637801990000|2021-11-25 00:59:50|214126.6|213976.6|214131.9|213981.9|214135.2|213985.2|214126.5|213976.5|16
1637802000000|2021-11-25 01:00:00|214131.5|213981.5|214164.5|214014.5|214167.7|214017.7|214130.1|213980.1|23
1637802010000|2021-11-25 01:00:10|214164.6|214014.6|214187.5|214037.5|214188.2|214038.2|214164.6|214014.6|19
1637802020000|2021-11-25 01:00:20|214190|214040|214186.6|214036.6|214231.2|214050.3|214177.6|213979|19
1637802030000|2021-11-25 01:00:30|214187.8|214037.8|214203.6|214053.6|214211.9|214061.9|214186.7|214036.7|26
1637802040000|2021-11-25 01:00:40|214203.1|214053.1|214202.1|214052.1|214205.7|214055.7|214199.5|214049.5|25
1637802050000|2021-11-25 01:00:50|214201.4|214051.4|214201.5|214051.5|214202.2|214052.2|214199.7|214049.7|17
1637802060000|2021-11-25 01:01:00|214202.2|214052.2|214185.5|214035.5|214202.8|214052.8|214177|214027|25
1637802070000|2021-11-25 01:01:10|214182.1|214032.1|214181.8|214031.8|214183.5|214033.5|214179.8|214029.8|17
1637802080000|2021-11-25 01:01:20|214179.4|214029.4|214181.1|214031.1|214182.4|214032.4|214179.4|214029.4|11
1637802090000|2021-11-25 01:01:30|214181|214031|214191.1|214041.1|214191.1|214041.1|214177.4|214027.4|9
1637802100000|2021-11-25 01:01:40|214183.1|214033.1|214183.6|214033.6|214185.8|214035.8|214183|214033|7
1637802110000|2021-11-25 01:01:50|214182.9|214032.9|214186.3|214036.3|214186.3|214036.3|214181.4|214031.4|9
1637802120000|2021-11-25 01:02:00|214186.6|214036.6|214182.9|214032.9|214192|214042|214182.2|214032.2|15
1637802130000|2021-11-25 01:02:10|214183.6|214033.6|214188.3|214038.3|214190|214040|214183.6|214033.6|18
1637802140000|2021-11-25 01:02:20|214185.3|214035.3|214185.1|214035.1|214185.3|214035.3|214184.1|214034.1|5
1637802150000|2021-11-25 01:02:30|214183.3|214033.3|214187.8|214037.8|214188.3|214038.3|214181.5|214031.5|12
1637802160000|2021-11-25 01:02:40|214186.7|214036.7|214186.7|214036.7|214186.7|214036.7|214186|214036|6
1637802170000|2021-11-25 01:02:50|214182|214032|214187.2|214037.2|214188.8|214038.8|214181.4|214031.4|11
1637802180000|2021-11-25 01:03:00|214196.5|214046.5|214183.9|214033.9|214196.5|214046.5|214182|214032|16
1637802190000|2021-11-25 01:03:10|214183.4|214033.4|214191.9|214041.9|214191.9|214041.9|214179.8|214029.8|10
1637802200000|2021-11-25 01:03:20|214190.8|214040.8|214183.2|214033.2|214190.8|214040.8|214183.2|214033.2|12
1637802210000|2021-11-25 01:03:30|214183.7|214033.7|214173.9|214023.9|214187.6|214037.6|214171.4|214021.4|17
1637802220000|2021-11-25 01:03:40|214173.4|214023.4|214184.2|214034.2|214186.7|214036.7|214154.1|214004.1|13
1637802230000|2021-11-25 01:03:50|214183.3|214033.3|214172.2|214022.2|214191.4|214041.4|214169.8|214019.8|14
1637802240000|2021-11-25 01:04:00|214166.6|214016.6|214175|214025|214186.6|214036.6|214166.6|214016.6|15
1637802250000|2021-11-25 01:04:10|214172.3|214022.3|214172.8|214022.8|214185.6|214035.6|214171.6|214021.6|15
1637802260000|2021-11-25 01:04:20|214173.2|214023.2|214208.7|214058.7|214211.5|214061.5|214162.1|214012.1|14
1637802270000|2021-11-25 01:04:30|214207.3|214057.3|214194.8|214044.8|214208|214058|214191.5|214041.5|21
1637802280000|2021-11-25 01:04:40|214193.4|214043.4|214195.9|214045.9|214198.4|214048.4|214188.3|214038.3|22
1637802290000|2021-11-25 01:04:50|214195.2|214045.2|214195.7|214045.7|214203.7|214053.7|214193.5|214043.5|21
1637802300000|2021-11-25 01:05:00|214189.7|214039.7|214189|214039|214195.4|214045.4|214183.1|214033.1|31
1637802310000|2021-11-25 01:05:10|214190.6|214040.6|214189.4|214039.4|214204.5|214054.5|214188.3|214038.3|19
1637802320000|2021-11-25 01:05:20|214189.5|214039.5|214193.9|214043.9|214198.9|214048.9|214188.4|214038.4|11
1637802330000|2021-11-25 01:05:30|214194.7|214044.7|214202.2|214052.2|214203.3|214053.3|214191|214041|11
1637802340000|2021-11-25 01:05:40|214204.6|214054.6|214190.6|214040.6|214204.6|214054.6|214189.8|214039.8|15
1637802350000|2021-11-25 01:05:50|214189.7|214039.7|214191.3|214041.3|214197.1|214047.1|214189.7|214039.7|15
1637802360000|2021-11-25 01:06:00|214191.6|214041.6|214227.9|214077.9|214228.5|214078.5|214190.8|214040.8|15
1637802370000|2021-11-25 01:06:10|214231.1|214081.1|214245.9|214095.9|214247.2|214097.2|214218.2|214068.2|18
1637802380000|2021-11-25 01:06:20|214247.6|214097.6|214240.5|214090.5|214247.6|214097.6|214240.5|214090.5|17
1637802390000|2021-11-25 01:06:30|214240.1|214090.1|214264.5|214114.5|214265.1|214115.1|214240.1|214090.1|28
1637802400000|2021-11-25 01:06:40|214267.9|214117.9|214266.9|214116.9|214268|214118|214262.3|214112.3|12
1637802410000|2021-11-25 01:06:50|214266.2|214116.2|214263.2|214113.2|214266.7|214116.7|214263.2|214113.2|7
1637802420000|2021-11-25 01:07:00|214263.9|214113.9|214261|214111|214264.6|214114.6|214261|214111|8
1637802430000|2021-11-25 01:07:10|214264.4|214114.4|214265.2|214115.2|214271.1|214121.1|214258.6|214108.6|9
1637802440000|2021-11-25 01:07:20|214265|214115|214244.6|214094.6|214265|214115|214244.5|214094.5|19
1637802450000|2021-11-25 01:07:30|214244.7|214094.7|214260.5|214110.5|214262.9|214112.9|214244.5|214094.5|21
1637802460000|2021-11-25 01:07:40|214263.4|214113.4|214248.5|214098.5|214263.4|214113.4|214248.5|214098.5|9
1637802470000|2021-11-25 01:07:50|214248.6|214098.6|214251.7|214101.7|214256.6|214106.6|214248|214098|22
1637802480000|2021-11-25 01:08:00|214250.1|214100.1|214251.9|214101.9|214253.8|214103.8|214248.1|214098.1|23
1637802490000|2021-11-25 01:08:10|214251.8|214101.8|214250.9|214100.9|214251.8|214101.8|214247.9|214097.9|18
1637802500000|2021-11-25 01:08:20|214258.3|214108.3|214253.8|214103.8|214260.7|214110.7|214237.6|214087.6|23
1637802510000|2021-11-25 01:08:30|214252.1|214102.1|214248.2|214098.2|214257.3|214107.3|214247.2|214097.2|22
1637802520000|2021-11-25 01:08:40|214248.4|214098.4|214274|214124|214276.1|214126.1|214232|214082|13
1637802530000|2021-11-25 01:08:50|214235.4|214085.4|214249.5|214099.5|214252.2|214102.2|214235.4|214085.4|13
1637802540000|2021-11-25 01:09:00|214249.1|214099.1|214246.4|214096.4|214252.4|214102.4|214246.4|214096.4|24
1637802550000|2021-11-25 01:09:10|214249.3|214099.3|214251.1|214101.1|214251.4|214101.4|214242.4|214092.4|10
1637802560000|2021-11-25 01:09:20|214254.2|214104.2|214248.6|214098.6|214254.2|214104.2|214248.4|214098.4|9
1637802570000|2021-11-25 01:09:30|214247.8|214097.8|214244.7|214094.7|214249.8|214099.8|214244.7|214094.7|18
1637802580000|2021-11-25 01:09:40|214247.7|214097.7|214250.8|214100.8|214252.2|214102.2|214243.1|214093.1|18
1637802590000|2021-11-25 01:09:50|214251.1|214101.1|214248.3|214098.3|214265.6|214115.6|214242.6|214092.6|19
1637802600000|2021-11-25 01:10:00|214247.6|214097.6|214250.9|214100.9|214265.5|214115.5|214247.6|214097.6|22
1637802610000|2021-11-25 01:10:10|214247.2|214097.2|214248.5|214098.5|214252|214102|214246.6|214096.6|14
1637802620000|2021-11-25 01:10:20|214248.4|214098.4|214255.8|214105.8|214255.8|214105.8|214248.4|214098.4|6
1637802630000|2021-11-25 01:10:30|214257.5|214107.5|214261.8|214111.8|214262.2|214112.2|214237|214087|18
1637802640000|2021-11-25 01:10:40|214262.6|214112.6|214262|214112|214266.9|214116.9|214257.8|214107.8|9
1637802650000|2021-11-25 01:10:50|214260.8|214110.8|214265.2|214115.2|214265.2|214115.2|214255|214105|10
1637802660000|2021-11-25 01:11:00|214266|214116|214260.7|214110.7|214266|214116|214260.7|214110.7|3
1637802670000|2021-11-25 01:11:10|214258.4|214108.4|214269.4|214119.4|214269.6|214119.6|214256.9|214106.9|8
1637802680000|2021-11-25 01:11:20|214264.6|214114.6|214256.4|214106.4|214264.6|214114.6|214239.8|214089.8|16
1637802690000|2021-11-25 01:11:30|214249.6|214099.6|214273.6|214123.6|214280.6|214130.6|214249.6|214099.6|19
1637802700000|2021-11-25 01:11:40|214272.4|214122.4|214296.1|214146.1|214300.9|214150.9|214272.4|214122.4|17
1637802710000|2021-11-25 01:11:50|214291.3|214141.3|214290.7|214140.7|214296.4|214146.4|214288.5|214138.5|13
1637802720000|2021-11-25 01:12:00|214292.6|214142.6|214290.9|214140.9|214293.6|214143.6|214290.6|214140.6|20
1637802730000|2021-11-25 01:12:10|214289.8|214139.8|214299.6|214149.6|214299.6|214149.6|214286.7|214136.7|13
1637802740000|2021-11-25 01:12:20|214293.6|214143.6|214301.4|214151.4|214301.4|214151.4|214290.2|214140.2|8
1637802750000|2021-11-25 01:12:30|214296.3|214146.3|214293.6|214143.6|214296.3|214146.3|214290.1|214140.1|13
1637802760000|2021-11-25 01:12:40|214290.9|214140.9|214296.4|214146.4|214296.4|214146.4|214289|214139|15
1637802770000|2021-11-25 01:12:50|214297.4|214147.4|214314.7|214164.7|214326.8|214176.8|214294.8|214144.8|17
1637802780000|2021-11-25 01:13:00|214311.9|214161.9|214314.6|214164.6|214322.4|214172.4|214311.9|214161.9|11
1637802790000|2021-11-25 01:13:10|214316.1|214166.1|214318.2|214168.2|214323.8|214173.8|214299|214149|14
1637802800000|2021-11-25 01:13:20|214319.7|214169.7|214326.4|214176.4|214351.4|214201.4|214317.7|214167.7|11
1637802810000|2021-11-25 01:13:30|214326.8|214176.8|214326.9|214176.9|214328.4|214178.4|214319.5|214169.5|12
1637802820000|2021-11-25 01:13:40|214317|214167|214323.6|214173.6|214327.3|214177.3|214317|214167|9
1637802830000|2021-11-25 01:13:50|214333.5|214183.5|214325|214175|214333.5|214183.5|214320.2|214170.2|12
1637802840000|2021-11-25 01:14:00|214329.7|214179.7|214322.8|214172.8|214329.7|214179.7|214322.8|214172.8|13
1637802850000|2021-11-25 01:14:10|214325.2|214175.2|214325.7|214175.7|214327.4|214177.4|214323.9|214173.9|16
1637802860000|2021-11-25 01:14:20|214327.4|214177.4|214325|214175|214328.2|214178.2|214324.8|214174.8|14
1637802870000|2021-11-25 01:14:30|214324.7|214174.7|214325.4|214175.4|214325.8|214175.8|214323.1|214173.1|8
1637802880000|2021-11-25 01:14:40|214328.4|214178.4|214326.9|214176.9|214328.5|214178.5|214317.2|214167.2|15
1637802890000|2021-11-25 01:14:50|214326.3|214176.3|214327.5|214177.5|214332.2|214182.2|214326.3|214176.3|9
1637802900000|2021-11-25 01:15:00|214328.3|214178.3|214389.4|214239.4|214392.4|214242.4|214328.3|214178.3|27
1637802910000|2021-11-25 01:15:10|214392.8|214242.8|214389.8|214239.8|214398.9|214248.9|214387.1|214237.1|18
1637802920000|2021-11-25 01:15:20|214386|214236|214390.6|214240.6|214393.8|214243.8|214386|214236|12
1637802930000|2021-11-25 01:15:30|214392.3|214242.3|214370.4|214220.4|214392.3|214242.3|214361.5|214211.5|18
1637802940000|2021-11-25 01:15:40|214369.9|214219.9|214361.5|214211.5|214372.9|214222.9|214350.4|214200.4|17
1637802950000|2021-11-25 01:15:50|214361|214211|214363.7|214213.7|214363.8|214213.8|214358.1|214208.1|5
1637802960000|2021-11-25 01:16:00|214362.3|214212.3|214330.1|214180.1|214363|214213|214330.1|214180.1|14
1637802970000|2021-11-25 01:16:10|214326.9|214176.9|214322.7|214172.7|214330.1|214180.1|214320|214170|15
1637802980000|2021-11-25 01:16:20|214326|214176|214330.4|214180.4|214339.6|214189.6|214326|214176|18
1637802990000|2021-11-25 01:16:30|214329.2|214179.2|214292.9|214142.9|214338.8|214188.8|214292.9|214142.9|16
1637803000000|2021-11-25 01:16:40|214292|214142|214296.7|214146.7|214298.6|214148.6|214292|214142|22
1637803010000|2021-11-25 01:16:50|214296.6|214146.6|214286.7|214136.7|214296.6|214146.6|214276|214126|19
1637803020000|2021-11-25 01:17:00|214288.4|214138.4|214294.8|214144.8|214296.6|214146.6|214283.6|214133.6|20
1637803030000|2021-11-25 01:17:10|214293.9|214143.9|214275.7|214125.7|214296.4|214146.4|214273.9|214123.9|22
1637803040000|2021-11-25 01:17:20|214282.9|214132.9|214267.7|214117.7|214284.8|214134.8|214259|214109|25
1637803050000|2021-11-25 01:17:30|214258.4|214108.4|214265.3|214115.3|214266.5|214116.5|214258.4|214108.4|11
1637803060000|2021-11-25 01:17:40|214265.9|214115.9|214277.3|214127.3|214285.7|214135.7|214261.5|214111.5|13
1637803070000|2021-11-25 01:17:50|214278.1|214128.1|214282.4|214132.4|214284.8|214134.8|214277.3|214127.3|11
1637803080000|2021-11-25 01:18:00|214283.7|214133.7|214295.5|214145.5|214298.6|214148.6|214283.7|214133.7|29
1637803090000|2021-11-25 01:18:10|214295.6|214145.6|214300.5|214150.5|214303.8|214153.8|214294.4|214144.4|12
1637803100000|2021-11-25 01:18:20|214304|214154|214295.2|214145.2|214304.1|214154.1|214292.9|214142.9|13
1637803110000|2021-11-25 01:18:30|214295.8|214145.8|214293.7|214143.7|214297.5|214147.5|214290.2|214140.2|18
1637803120000|2021-11-25 01:18:40|214293|214143|214293.3|214143.3|214302.2|214152.2|214290.3|214140.3|12
1637803130000|2021-11-25 01:18:50|214291.8|214141.8|214292.4|214142.4|214295|214145|214291.2|214141.2|21
1637803140000|2021-11-25 01:19:00|214292.6|214142.6|214291.8|214141.8|214296.9|214146.9|214291.5|214141.5|24
1637803150000|2021-11-25 01:19:10|214294|214144|214297.5|214147.5|214297.5|214147.5|214291.5|214141.5|14
1637803160000|2021-11-25 01:19:20|214298.5|214148.5|214295.3|214145.3|214298.5|214148.5|214294.1|214144.1|4
1637803170000|2021-11-25 01:19:30|214295.8|214145.8|214305.7|214155.7|214311.3|214161.3|214290.3|214140.3|13
1637803180000|2021-11-25 01:19:40|214303.5|214153.5|214307.8|214157.8|214309.4|214159.4|214300.8|214150.8|7
1637803190000|2021-11-25 01:19:50|214310.2|214160.2|214324.1|214174.1|214331.9|214181.9|214303.2|214153.2|15
1637803200000|2021-11-25 01:20:00|214328.8|214178.8|214329.2|214179.2|214329.2|214179.2|214321.8|214171.8|12
1637803210000|2021-11-25 01:20:10|214324.6|214174.6|214326.7|214176.7|214333.3|214183.3|214318.9|214168.9|17
1637803220000|2021-11-25 01:20:20|214323.8|214173.8|214311.6|214161.6|214331.8|214181.8|214311.6|214161.6|16
1637803230000|2021-11-25 01:20:30|214317.5|214167.5|214311.6|214161.6|214323.2|214173.2|214311.6|214161.6|13
1637803240000|2021-11-25 01:20:40|214307.7|214157.7|214310.2|214160.2|214321.8|214171.8|214304.5|214154.5|15
1637803250000|2021-11-25 01:20:50|214308|214158|214294.4|214144.4|214314.3|214164.3|214294.4|214144.4|22
1637803260000|2021-11-25 01:21:00|214293.3|214143.3|214294.7|214144.7|214296.9|214146.9|214293|214143|15
1637803270000|2021-11-25 01:21:10|214295|214145|214298.2|214148.2|214308.2|214158.2|214295|214145|17
1637803280000|2021-11-25 01:21:20|214310.6|214160.6|214313.8|214163.8|214325|214175|214302.5|214152.5|17
1637803290000|2021-11-25 01:21:30|214308.6|214158.6|214308.6|214158.6|214308.7|214158.7|214303.9|214153.9|10
1637803300000|2021-11-25 01:21:40|214310.8|214160.8|214304.9|214154.9|214312.6|214162.6|214304.9|214154.9|10
1637803310000|2021-11-25 01:21:50|214304.7|214154.7|214309.6|214159.6|214309.6|214159.6|214304.4|214154.4|8
1637803320000|2021-11-25 01:22:00|214309.4|214159.4|214304.9|214154.9|214321.6|214171.6|214304.9|214154.9|7
1637803330000|2021-11-25 01:22:10|214308.1|214158.1|214306.8|214156.8|214310.5|214160.5|214306.4|214156.4|9
1637803340000|2021-11-25 01:22:20|214310.1|214160.1|214302.8|214152.8|214313.8|214163.8|214302.1|214152.1|8
1637803350000|2021-11-25 01:22:30|214308.1|214158.1|214305.5|214155.5|214308.7|214158.7|214303.4|214153.4|10
1637803360000|2021-11-25 01:22:40|214303.3|214153.3|214304.2|214154.2|214309.3|214159.3|214299.4|214149.4|15
1637803370000|2021-11-25 01:22:50|214303.4|214153.4|214332.1|214182.1|214339|214189|214295.1|214145.1|18
1637803380000|2021-11-25 01:23:00|214336.4|214186.4|214340.7|214190.7|214342.3|214192.3|214335.9|214185.9|21
1637803390000|2021-11-25 01:23:10|214339.5|214189.5|214339.9|214189.9|214339.9|214189.9|214328.6|214178.6|6
1637803400000|2021-11-25 01:23:20|214340.9|214190.9|214339.8|214189.8|214349.5|214199.5|214338.1|214188.1|11
1637803410000|2021-11-25 01:23:30|214340.9|214190.9|214341.8|214191.8|214343.8|214193.8|214339.3|214189.3|17
1637803420000|2021-11-25 01:23:40|214343.7|214193.7|214341.6|214191.6|214345.2|214195.2|214341.6|214191.6|9
1637803430000|2021-11-25 01:23:50|214343.2|214193.2|214329.9|214179.9|214344.6|214194.6|214329.9|214179.9|19
1637803440000|2021-11-25 01:24:00|214339.6|214189.6|214342.6|214192.6|214343.2|214193.2|214331|214181|15
1637803450000|2021-11-25 01:24:10|214341.1|214191.1|214314.5|214164.5|214341.1|214191.1|214311.6|214161.6|20
1637803460000|2021-11-25 01:24:20|214326.9|214176.9|214317.4|214167.4|214329.2|214179.2|214309.7|214159.7|13
1637803470000|2021-11-25 01:24:30|214318.2|214168.2|214314.1|214164.1|214318.2|214168.2|214313.9|214163.9|9
1637803480000|2021-11-25 01:24:40|214314.9|214164.9|214319.5|214169.5|214319.5|214169.5|214314.9|214164.9|5
1637803490000|2021-11-25 01:24:50|214319.3|214169.3|214314.1|214164.1|214319.3|214169.3|214309.9|214159.9|9
1637803500000|2021-11-25 01:25:00|214314.9|214164.9|214320.5|214170.5|214340.2|214190.2|214314.9|214164.9|13
1637803510000|2021-11-25 01:25:10|214324.1|214174.1|214310.3|214160.3|214337.9|214187.9|214304.7|214154.7|18
1637803520000|2021-11-25 01:25:20|214307.8|214157.8|214310.5|214160.5|214316.3|214166.3|214307.4|214157.4|16
1637803530000|2021-11-25 01:25:30|214297.1|214147.1|214292.2|214142.2|214303.3|214153.3|214292.2|214142.2|24
1637803540000|2021-11-25 01:25:40|214294.3|214144.3|214319.1|214169.1|214321.2|214171.2|214294.2|214144.2|18
1637803550000|2021-11-25 01:25:50|214314.1|214164.1|214326.4|214176.4|214339.7|214189.7|214309.2|214159.2|15
1637803560000|2021-11-25 01:26:00|214322.3|214172.3|214312.6|214162.6|214331.8|214181.8|214312.6|214162.6|18
1637803570000|2021-11-25 01:26:10|214309.3|214159.3|214320.8|214170.8|214320.8|214170.8|214304.3|214154.3|12
1637803580000|2021-11-25 01:26:20|214321.1|214171.1|214323.7|214173.7|214323.8|214173.8|214314.2|214164.2|9
1637803590000|2021-11-25 01:26:30|214316.8|214166.8|214312.7|214162.7|214316.8|214166.8|214308.5|214158.5|7
1637803600000|2021-11-25 01:26:40|214320.9|214170.9|214294.1|214144.1|214325.6|214175.6|214294.1|214144.1|13
1637803610000|2021-11-25 01:26:50|214312.1|214162.1|214310.4|214160.4|214326.7|214176.7|214309|214159|17
1637803620000|2021-11-25 01:27:00|214311.2|214161.2|214310|214160|214312.9|214162.9|214307|214157|10
1637803630000|2021-11-25 01:27:10|214312.6|214162.6|214308.8|214158.8|214312.6|214162.6|214308.8|214158.8|8
1637803640000|2021-11-25 01:27:20|214308.7|214158.7|214311.9|214161.9|214314.1|214164.1|214308.7|214158.7|7
1637803650000|2021-11-25 01:27:30|214311.3|214161.3|214312.1|214162.1|214313.2|214163.2|214309.4|214159.4|12
1637803660000|2021-11-25 01:27:40|214311.1|214161.1|214312.8|214162.8|214313.8|214163.8|214311.1|214161.1|5
1637803670000|2021-11-25 01:27:50|214314.5|214164.5|214319.9|214169.9|214325.8|214175.8|214310|214160|13
1637803680000|2021-11-25 01:28:00|214317.2|214167.2|214329.5|214179.5|214329.5|214179.5|214316.2|214166.2|10
1637803690000|2021-11-25 01:28:10|214329.6|214179.6|214331.8|214181.8|214333.2|214183.2|214326.5|214176.5|15
1637803700000|2021-11-25 01:28:20|214339|214189|214339.3|214189.3|214348.6|214198.6|214337.3|214187.3|15
1637803710000|2021-11-25 01:28:30|214339.4|214189.4|214344.1|214194.1|214344.1|214194.1|214339.4|214189.4|10
1637803720000|2021-11-25 01:28:40|214344.4|214194.4|214343.1|214193.1|214345.2|214195.2|214342.1|214192.1|6
1637803730000|2021-11-25 01:28:50|214342.4|214192.4|214344.8|214194.8|214344.8|214194.8|214331.6|214181.6|11
1637803740000|2021-11-25 01:29:00|214351.1|214201.1|214342.5|214192.5|214351.1|214201.1|214340.6|214190.6|9
1637803750000|2021-11-25 01:29:10|214343.1|214193.1|214339.9|214189.9|214349.9|214199.9|214338.1|214188.1|8
1637803760000|2021-11-25 01:29:20|214341.1|214191.1|214343|214193|214343|214193|214337.4|214187.4|7
1637803770000|2021-11-25 01:29:30|214342.6|214192.6|214340.4|214190.4|214350.4|214200.4|214332.4|214182.4|16
1637803780000|2021-11-25 01:29:40|214341.4|214191.4|214347.4|214197.4|214347.4|214197.4|214340.5|214190.5|6
1637803790000|2021-11-25 01:29:50|214347.3|214197.3|214348.8|214198.8|214348.8|214198.8|214344.6|214194.6|5
1637803800000|2021-11-25 01:30:00|214330|214180|214384.5|214234.5|214388.1|214238.1|214330|214180|20
1637803810000|2021-11-25 01:30:10|214386.2|214236.2|214403.1|214253.1|214403.7|214253.7|214384.8|214234.8|17
1637803820000|2021-11-25 01:30:20|214401.6|214251.6|214392.4|214242.4|214406.6|214256.6|214388.7|214238.7|24
1637803830000|2021-11-25 01:30:30|214391.3|214241.3|214392.4|214242.4|214404.4|214254.4|214390.1|214240.1|12
1637803840000|2021-11-25 01:30:40|214392.3|214242.3|214406.7|214256.7|214406.7|214256.7|214392.3|214242.3|5
1637803850000|2021-11-25 01:30:50|214406.1|214256.1|214401.8|214251.8|214406.1|214256.1|214394.9|214244.9|14
1637803860000|2021-11-25 01:31:00|214399|214249|214399.8|214249.8|214407.3|214257.3|214396.5|214246.5|19
1637803870000|2021-11-25 01:31:10|214405.5|214255.5|214404.1|214254.1|214405.9|214255.9|214389|214239|19
1637803880000|2021-11-25 01:31:20|214403.2|214253.2|214404.9|214254.9|214407.7|214257.7|214400.3|214250.3|13
1637803890000|2021-11-25 01:31:30|214403.2|214253.2|214400|214250|214403.2|214253.2|214398.9|214248.9|14
1637803900000|2021-11-25 01:31:40|214400.9|214250.9|214403.4|214253.4|214403.4|214253.4|214397.2|214247.2|10
1637803910000|2021-11-25 01:31:50|214399.5|214249.5|214392.9|214242.9|214402.6|214252.6|214392.7|214242.7|10
1637803920000|2021-11-25 01:32:00|214393.9|214243.9|214393.8|214243.8|214394|214244|214392.1|214242.1|8
1637803930000|2021-11-25 01:32:10|214396.8|214246.8|214406.1|214256.1|214406.1|214256.1|214396.8|214246.8|7
1637803940000|2021-11-25 01:32:20|214405.4|214255.4|214402.8|214252.8|214405.4|214255.4|214402.8|214252.8|6
1637803950000|2021-11-25 01:32:30|214403.2|214253.2|214402.2|214252.2|214412|214262|214400.4|214250.4|7
1637803960000|2021-11-25 01:32:40|214402.9|214252.9|214404.1|214254.1|214404.1|214254.1|214395.8|214245.8|14
1637803970000|2021-11-25 01:32:50|214404.3|214254.3|214413.3|214263.3|214413.6|214263.6|214402.8|214252.8|13
1637803980000|2021-11-25 01:33:00|214414|214264|214406|214256|214414|214264|214402.6|214252.6|16
1637803990000|2021-11-25 01:33:10|214407|214257|214403.1|214253.1|214418.6|214268.6|214403.1|214253.1|14
1637804000000|2021-11-25 01:33:20|214405.1|214255.1|214383.9|214233.9|214405.7|214255.7|214383.9|214233.9|15
1637804010000|2021-11-25 01:33:30|214404.4|214254.4|214410|214260|214410|214260|214393.4|214243.4|13
1637804020000|2021-11-25 01:33:40|214403.2|214253.2|214417.1|214267.1|214420.3|214270.3|214403.2|214253.2|17
1637804030000|2021-11-25 01:33:50|214417.8|214267.8|214414.8|214264.8|214421.5|214271.5|214410.6|214260.6|21
1637804040000|2021-11-25 01:34:00|214416.3|214266.3|214415|214265|214416.3|214266.3|214410.8|214260.8|15
1637804050000|2021-11-25 01:34:10|214415.7|214265.7|214415.4|214265.4|214417.2|214267.2|214411.8|214261.8|13
1637804060000|2021-11-25 01:34:20|214412.4|214262.4|214415.8|214265.8|214418.3|214268.3|214412.4|214262.4|12
1637804070000|2021-11-25 01:34:30|214415.3|214265.3|214421.3|214271.3|214421.3|214271.3|214415.3|214265.3|11
1637804080000|2021-11-25 01:34:40|214417.6|214267.6|214411.9|214261.9|214417.6|214267.6|214411.6|214261.6|11
1637804090000|2021-11-25 01:34:50|214412.8|214262.8|214416|214266|214420.2|214270.2|214411.2|214261.2|14
1637804100000|2021-11-25 01:35:00|214415.6|214265.6|214418.6|214268.6|214422.4|214272.4|214415.6|214265.6|17
1637804110000|2021-11-25 01:35:10|214418.7|214268.7|214417.2|214267.2|214420.9|214270.9|214415.1|214265.1|19
1637804120000|2021-11-25 01:35:20|214416.8|214266.8|214413.4|214263.4|214418.6|214268.6|214405|214255|18
1637804130000|2021-11-25 01:35:30|214412.3|214262.3|214407.9|214257.9|214413.9|214263.9|214406.9|214256.9|12
1637804140000|2021-11-25 01:35:40|214416.6|214266.6|214413.1|214263.1|214416.9|214266.9|214413.1|214263.1|6
1637804150000|2021-11-25 01:35:50|214415|214265|214414.7|214264.7|214416.5|214266.5|214413.2|214263.2|13
1637804160000|2021-11-25 01:36:00|214413.4|214263.4|214424.1|214274.1|214430.5|214280.5|214413.4|214263.4|19
1637804170000|2021-11-25 01:36:10|214427.7|214277.7|214415.8|214265.8|214427.7|214277.7|214415.8|214265.8|16
1637804180000|2021-11-25 01:36:20|214421|214271|214420.1|214270.1|214423.3|214273.3|214419.6|214269.6|16
1637804190000|2021-11-25 01:36:30|214419.5|214269.5|214413|214263|214420.5|214270.5|214411.3|214261.3|19
1637804200000|2021-11-25 01:36:40|214412.2|214262.2|214404.3|214254.3|214412.2|214262.2|214399.2|214249.2|16
1637804210000|2021-11-25 01:36:50|214402.8|214252.8|214400.6|214250.6|214407.9|214257.9|214398.5|214248.5|11
1637804220000|2021-11-25 01:37:00|214399.9|214249.9|214409.3|214259.3|214411.1|214261.1|214398.5|214248.5|10
1637804230000|2021-11-25 01:37:10|214408.5|214258.5|214397.2|214247.2|214408.5|214258.5|214397|214247|8
1637804240000|2021-11-25 01:37:20|214398.6|214248.6|214415.1|214265.1|214417.2|214267.2|214398.6|214248.6|4
1637804250000|2021-11-25 01:37:30|214415.2|214265.2|214394.4|214244.4|214415.2|214265.2|214392.6|214242.6|10
1637804260000|2021-11-25 01:37:40|214402.1|214252.1|214400.7|214250.7|214402.1|214252.1|214397.1|214247.1|10
1637804270000|2021-11-25 01:37:50|214401.3|214251.3|214398.1|214248.1|214417.2|214267.2|214398.1|214248.1|11
1637804280000|2021-11-25 01:38:00|214397.6|214247.6|214408.4|214258.4|214410.5|214260.5|214397.6|214247.6|11
1637804290000|2021-11-25 01:38:10|214402.3|214252.3|214398.1|214248.1|214405.4|214255.4|214395.8|214245.8|17
1637804300000|2021-11-25 01:38:20|214401.6|214251.6|214413.8|214263.8|214415.5|214265.5|214401.6|214251.6|3
1637804310000|2021-11-25 01:38:30|214411.5|214261.5|214411.7|214261.7|214411.8|214261.8|214409.4|214259.4|5
1637804320000|2021-11-25 01:38:40|214407.8|214257.8|214410.8|214260.8|214411.1|214261.1|214407.8|214257.8|6
1637804330000|2021-11-25 01:38:50|214408|214258|214413.1|214263.1|214421.6|214271.6|214406.8|214256.8|6
1637804340000|2021-11-25 01:39:00|214400.9|214250.9|214404.9|214254.9|214413.8|214263.8|214400.9|214250.9|15
1637804350000|2021-11-25 01:39:10|214402|214252|214410.9|214260.9|214411.8|214261.8|214400.9|214250.9|13
1637804360000|2021-11-25 01:39:20|214415.7|214265.7|214403.8|214253.8|214415.7|214265.7|214401.6|214251.6|14
1637804370000|2021-11-25 01:39:30|214403|214253|214405.8|214255.8|214406.8|214256.8|214401.7|214251.7|6
1637804380000|2021-11-25 01:39:40|214407.4|214257.4|214409.3|214259.3|214409.3|214259.3|214407.4|214257.4|2
1637804390000|2021-11-25 01:39:50|214409.7|214259.7|214407.4|214257.4|214411.5|214261.5|214406.9|214256.9|5
1637804400000|2021-11-25 01:40:00|214409|214259|214404.4|214254.4|214424.9|214274.9|214400.3|214250.3|8
1637804410000|2021-11-25 01:40:10|214402|214252|214403.5|214253.5|214404.8|214254.8|214401.1|214251.1|7
1637804420000|2021-11-25 01:40:20|214402.9|214252.9|214404.7|214254.7|214406|214256|214402.9|214252.9|10
1637804430000|2021-11-25 01:40:30|214404.4|214254.4|214396.6|214246.6|214404.4|214254.4|214392|214242|20
1637804440000|2021-11-25 01:40:40|214398|214248|214400.9|214250.9|214408.7|214258.7|214396.7|214246.7|15
1637804450000|2021-11-25 01:40:50|214398.4|214248.4|214402.1|214252.1|214402.1|214252.1|214398.4|214248.4|10
1637804460000|2021-11-25 01:41:00|214407.3|214257.3|214402.2|214252.2|214407.3|214257.3|214398.6|214248.6|10
1637804470000|2021-11-25 01:41:10|214404.8|214254.8|214402.2|214252.2|214404.8|214254.8|214402.2|214252.2|8
1637804480000|2021-11-25 01:41:20|214403.1|214253.1|214398|214248|214406|214256|214398|214248|12
1637804490000|2021-11-25 01:41:30|214405.1|214255.1|214403.5|214253.5|214408.2|214258.2|214403.5|214253.5|10
1637804500000|2021-11-25 01:41:40|214405.2|214255.2|214405.7|214255.7|214407.5|214257.5|214405.1|214255.1|10
1637804510000|2021-11-25 01:41:50|214404.9|214254.9|214380.6|214230.6|214404.9|214254.9|214375.4|214225.4|14
1637804520000|2021-11-25 01:42:00|214379|214229|214383.3|214233.3|214385.5|214235.5|214378.3|214228.3|10
1637804530000|2021-11-25 01:42:10|214384.2|214234.2|214382.9|214232.9|214386.7|214236.7|214381.6|214231.6|11
1637804540000|2021-11-25 01:42:20|214384.5|214234.5|214378.7|214228.7|214384.5|214234.5|214378.7|214228.7|10
1637804550000|2021-11-25 01:42:30|214380.9|214230.9|214380.8|214230.8|214383.8|214233.8|214379.5|214229.5|17
1637804560000|2021-11-25 01:42:40|214380|214230|214374.7|214224.7|214391|214241|214361.8|214211.8|16
1637804570000|2021-11-25 01:42:50|214376.1|214226.1|214374.2|214224.2|214376.4|214226.4|214372.7|214222.7|7
1637804580000|2021-11-25 01:43:00|214374.7|214224.7|214377|214227|214377.9|214227.9|214372.3|214222.3|8
1637804590000|2021-11-25 01:43:10|214379.6|214229.6|214400|214250|214415|214265|214372.2|214222.2|15
1637804600000|2021-11-25 01:43:20|214407.4|214257.4|214414.8|214264.8|214414.8|214264.8|214402.2|214252.2|15
1637804610000|2021-11-25 01:43:30|214413.6|214263.6|214407.7|214257.7|214413.6|214263.6|214402.3|214252.3|13
1637804620000|2021-11-25 01:43:40|214409|214259|214405.8|214255.8|214411.8|214261.8|214404.4|214254.4|8
1637804630000|2021-11-25 01:43:50|214404.6|214254.6|214403.9|214253.9|214405.1|214255.1|214403.7|214253.7|6
1637804640000|2021-11-25 01:44:00|214404|214254|214404.1|214254.1|214413.4|214263.4|214401.5|214251.5|12
1637804650000|2021-11-25 01:44:10|214410.8|214260.8|214434.9|214284.9|214437|214287|214410.6|214260.6|17
1637804660000|2021-11-25 01:44:20|214431.5|214281.5|214434.1|214284.1|214445.6|214295.6|214431.5|214281.5|16
1637804670000|2021-11-25 01:44:30|214435.1|214285.1|214433.6|214283.6|214435.5|214285.5|214429.5|214279.5|17
1637804680000|2021-11-25 01:44:40|214434.2|214284.2|214429.4|214279.4|214434.6|214284.6|214429.4|214279.4|10
1637804690000|2021-11-25 01:44:50|214429.9|214279.9|214434.5|214284.5|214441.8|214291.8|214429.5|214279.5|8
1637804700000|2021-11-25 01:45:00|214426.5|214276.5|214459.2|214309.2|214459.6|214309.6|214426.5|214276.5|28
1637804710000|2021-11-25 01:45:10|214459.5|214309.5|214458.5|214308.5|214464.1|214314.1|214454.5|214304.5|22
1637804720000|2021-11-25 01:45:20|214459.9|214309.9|214466.6|214316.6|214467.2|214317.2|214456.8|214306.8|18
1637804730000|2021-11-25 01:45:30|214466.1|214316.1|214462.3|214312.3|214466.1|214316.1|214462|214312|14
1637804740000|2021-11-25 01:45:40|214460.7|214310.7|214484.1|214334.1|214485|214335|214456.3|214306.3|31
1637804750000|2021-11-25 01:45:50|214484.2|214334.2|214455.1|214305.1|214485.8|214335.8|214455.1|214305.1|25
1637804760000|2021-11-25 01:46:00|214469.4|214319.4|214460.3|214310.3|214469.4|214319.4|214443.7|214293.7|22
1637804770000|2021-11-25 01:46:10|214459.4|214309.4|214463.1|214313.1|214468|214318|214458.7|214308.7|20
1637804780000|2021-11-25 01:46:20|214463|214313|214460.8|214310.8|214463|214313|214457.5|214307.5|20
1637804790000|2021-11-25 01:46:30|214460.9|214310.9|214455.6|214305.6|214463.5|214313.5|214455.6|214305.6|14
1637804800000|2021-11-25 01:46:40|214455.1|214305.1|214460.9|214310.9|214461.1|214311.1|214454.6|214304.6|11
1637804810000|2021-11-25 01:46:50|214462.1|214312.1|214468.3|214318.3|214468.3|214318.3|214459.9|214309.9|14
1637804820000|2021-11-25 01:47:00|214467.4|214317.4|214451|214301|214469|214319|214442.7|214292.7|17
1637804830000|2021-11-25 01:47:10|214450.1|214300.1|214447.9|214297.9|214457|214307|214445.2|214295.2|15
1637804840000|2021-11-25 01:47:20|214449.9|214299.9|214452.3|214302.3|214455.5|214305.5|214449.9|214299.9|9
1637804850000|2021-11-25 01:47:30|214455.5|214305.5|214462.7|214312.7|214465.8|214315.8|214451|214301|15
1637804860000|2021-11-25 01:47:40|214460.2|214310.2|214459|214309|214466.8|214316.8|214459|214309|23
1637804870000|2021-11-25 01:47:50|214458.4|214308.4|214468.6|214318.6|214468.6|214318.6|214442.5|214292.5|21
1637804880000|2021-11-25 01:48:00|214466.8|214316.8|214466.4|214316.4|214470.4|214320.4|214458.5|214308.5|30
1637804890000|2021-11-25 01:48:10|214462.7|214312.7|214471.1|214321.1|214471.1|214321.1|214458|214308|18
1637804900000|2021-11-25 01:48:20|214470.3|214320.3|214480.8|214330.8|214483.8|214333.8|214470.2|214320.2|25
1637804910000|2021-11-25 01:48:30|214480.9|214330.9|214474|214324|214480.9|214330.9|214471.8|214321.8|26
1637804920000|2021-11-25 01:48:40|214472.2|214322.2|214478|214328|214480.1|214330.1|214471.3|214321.3|21
1637804930000|2021-11-25 01:48:50|214477.6|214327.6|214475|214325|214479.3|214329.3|214473.8|214323.8|19
1637804940000|2021-11-25 01:49:00|214475.1|214325.1|214458.3|214308.3|214487.2|214337.2|214458.3|214308.3|27
1637804950000|2021-11-25 01:49:10|214458.6|214308.6|214464.9|214314.9|214469.2|214319.2|214458.6|214308.6|14
1637804960000|2021-11-25 01:49:20|214465.6|214315.6|214480.9|214330.9|214484|214334|214465.6|214315.6|21
1637804970000|2021-11-25 01:49:30|214485.4|214335.4|214482.7|214332.7|214485.5|214335.5|214479.6|214329.6|25
1637804980000|2021-11-25 01:49:40|214482.6|214332.6|214476.6|214326.6|214484.5|214334.5|214476.6|214326.6|25
1637804990000|2021-11-25 01:49:50|214479.1|214329.1|214478.4|214328.4|214480.5|214330.5|214477|214327|20
1637805000000|2021-11-25 01:50:00|214477.6|214327.6|214491.6|214341.6|214491.6|214341.6|214474.3|214324.3|30
1637805010000|2021-11-25 01:50:10|214489.5|214339.5|214488.1|214338.1|214493.7|214343.7|214486.7|214336.7|18
1637805020000|2021-11-25 01:50:20|214484.2|214334.2|214490.3|214340.3|214492|214342|214484.2|214334.2|12
1637805030000|2021-11-25 01:50:30|214499.8|214349.8|214494.2|214344.2|214499.8|214349.8|214494.2|214344.2|6
1637805040000|2021-11-25 01:50:40|214493.9|214343.9|214495|214345|214495.2|214345.2|214490.4|214340.4|12
1637805050000|2021-11-25 01:50:50|214495.5|214345.5|214490|214340|214496.8|214346.8|214490|214340|6
1637805060000|2021-11-25 01:51:00|214489.9|214339.9|214495.7|214345.7|214502.9|214352.9|214489.9|214339.9|7
1637805070000|2021-11-25 01:51:10|214496.8|214346.8|214488.9|214338.9|214496.8|214346.8|214484.6|214334.6|8
1637805080000|2021-11-25 01:51:20|214488.6|214338.6|214489.5|214339.5|214490.3|214340.3|214488.5|214338.5|15
1637805090000|2021-11-25 01:51:30|214489.2|214339.2|214493|214343|214495.8|214345.8|214488.7|214338.7|12
1637805100000|2021-11-25 01:51:40|214493.3|214343.3|214494.2|214344.2|214495.4|214345.4|214493.3|214343.3|6
1637805110000|2021-11-25 01:51:50|214494.6|214344.6|214487.7|214337.7|214495.7|214345.7|214487.7|214337.7|12
1637805120000|2021-11-25 01:52:00|214485.6|214335.6|214481|214331|214485.6|214335.6|214470.4|214320.4|25
1637805130000|2021-11-25 01:52:10|214478.5|214328.5|214477|214327|214483.9|214333.9|214476.3|214326.3|24
1637805140000|2021-11-25 01:52:20|214478.5|214328.5|214478.5|214328.5|214478.9|214328.9|214474|214324|23
1637805150000|2021-11-25 01:52:30|214476.4|214326.4|214450.3|214300.3|214479.6|214329.6|214450.3|214300.3|23
1637805160000|2021-11-25 01:52:40|214448.1|214298.1|214441.3|214291.3|214448.1|214298.1|214439.6|214289.6|18
1637805170000|2021-11-25 01:52:50|214448.4|214298.4|214457.7|214307.7|214463.6|214313.6|214444|214294|19
1637805180000|2021-11-25 01:53:00|214453.4|214303.4|214468.8|214318.8|214509.9|214331.1|214443.8|214258.3|28
1637805190000|2021-11-25 01:53:10|214467.8|214317.8|214454.7|214304.7|214474.4|214324.4|214443.2|214293.2|29
1637805200000|2021-11-25 01:53:20|214446.1|214296.1|214449.1|214299.1|214450.8|214300.8|214444.6|214294.6|11
1637805210000|2021-11-25 01:53:30|214449.2|214299.2|214445.9|214295.9|214449.5|214299.5|214443|214293|22
1637805220000|2021-11-25 01:53:40|214445.8|214295.8|214449.9|214299.9|214454.8|214304.8|214445.3|214295.3|14
1637805230000|2021-11-25 01:53:50|214448|214298|214475.9|214325.9|214475.9|214325.9|214445.6|214295.6|15
1637805240000|2021-11-25 01:54:00|214479.7|214329.7|214476|214326|214480.1|214330.1|214470.7|214320.7|32
1637805250000|2021-11-25 01:54:10|214475.8|214325.8|214481.8|214331.8|214481.8|214331.8|214474.5|214324.5|24
1637805260000|2021-11-25 01:54:20|214481.4|214331.4|214491.7|214341.7|214504.1|214354.1|214478.5|214328.5|17
1637805270000|2021-11-25 01:54:30|214492.1|214342.1|214500.5|214350.5|214501|214351|214490.6|214340.6|19
1637805280000|2021-11-25 01:54:40|214500.4|214350.4|214496.6|214346.6|214500.4|214350.4|214495.1|214345.1|12
1637805290000|2021-11-25 01:54:50|214496.8|214346.8|214500.3|214350.3|214505|214355|214496.8|214346.8|6
1637805300000|2021-11-25 01:55:00|214499.2|214349.2|214503.9|214353.9|214504|214354|214495.4|214345.4|14
1637805310000|2021-11-25 01:55:10|214503.8|214353.8|214501.5|214351.5|214505.3|214355.3|214496.9|214346.9|15
1637805320000|2021-11-25 01:55:20|214500.1|214350.1|214494.4|214344.4|214504.6|214354.6|214489.8|214339.8|21
1637805330000|2021-11-25 01:55:30|214494.3|214344.3|214499.8|214349.8|214499.8|214349.8|214494.3|214344.3|13
1637805340000|2021-11-25 01:55:40|214498.9|214348.9|214502.2|214352.2|214519.4|214369.4|214491.3|214341.3|15
1637805350000|2021-11-25 01:55:50|214507|214357|214503.2|214353.2|214508.9|214358.9|214502.9|214352.9|19
1637805360000|2021-11-25 01:56:00|214503.6|214353.6|214507|214357|214511.1|214361.1|214503.6|214353.6|17
1637805370000|2021-11-25 01:56:10|214505.4|214355.4|214497.8|214347.8|214505.4|214355.4|214497.6|214347.6|13
1637805380000|2021-11-25 01:56:20|214498.2|214348.2|214500.5|214350.5|214509.2|214359.2|214489.9|214339.9|20
1637805390000|2021-11-25 01:56:30|214494.8|214344.8|214499|214349|214506.3|214356.3|214490.3|214340.3|20
1637805400000|2021-11-25 01:56:40|214497.9|214347.9|214494.1|214344.1|214499|214349|214492.9|214342.9|18
1637805410000|2021-11-25 01:56:50|214493.2|214343.2|214499.2|214349.2|214499.8|214349.8|214493.2|214343.2|7
1637805420000|2021-11-25 01:57:00|214499.3|214349.3|214497.4|214347.4|214499.3|214349.3|214494.7|214344.7|19
1637805430000|2021-11-25 01:57:10|214498.1|214348.1|214492.6|214342.6|214499.5|214349.5|214489.5|214339.5|16
1637805440000|2021-11-25 01:57:20|214492.5|214342.5|214500.3|214350.3|214508.7|214358.7|214492.4|214342.4|12
1637805450000|2021-11-25 01:57:30|214501|214351|214500.8|214350.8|214509.7|214359.7|214495.8|214345.8|13
1637805460000|2021-11-25 01:57:40|214501.6|214351.6|214500.5|214350.5|214503.7|214353.7|214498.2|214348.2|12
1637805470000|2021-11-25 01:57:50|214501.5|214351.5|214506.4|214356.4|214507.8|214357.8|214501.2|214351.2|16
1637805480000|2021-11-25 01:58:00|214506.6|214356.6|214501.1|214351.1|214506.6|214356.6|214499.7|214349.7|16
1637805490000|2021-11-25 01:58:10|214502.8|214352.8|214504|214354|214505.8|214355.8|214497|214347|20
1637805500000|2021-11-25 01:58:20|214504.9|214354.9|214494.6|214344.6|214504.9|214354.9|214488.7|214338.7|16
1637805510000|2021-11-25 01:58:30|214494.9|214344.9|214496.6|214346.6|214498.8|214348.8|214494.6|214344.6|17
1637805520000|2021-11-25 01:58:40|214497.8|214347.8|214503|214353|214503.2|214353.2|214496|214346|10
1637805530000|2021-11-25 01:58:50|214501.4|214351.4|214502.8|214352.8|214506.3|214356.3|214500.9|214350.9|18
1637805540000|2021-11-25 01:59:00|214499.8|214349.8|214503.2|214353.2|214504.6|214354.6|214499.2|214349.2|20
1637805550000|2021-11-25 01:59:10|214503.4|214353.4|214504.1|214354.1|214510.5|214360.5|214501|214351|14
1637805560000|2021-11-25 01:59:20|214503.9|214353.9|214494.1|214344.1|214505.2|214355.2|214493.6|214343.6|10
1637805570000|2021-11-25 01:59:30|214495|214345|214495.5|214345.5|214496.8|214346.8|214494.9|214344.9|12
1637805580000|2021-11-25 01:59:40|214491.4|214341.4|214492.1|214342.1|214492.2|214342.2|214491|214341|11
1637805590000|2021-11-25 01:59:50|214492.7|214342.7|214494|214344|214506.8|214356.8|214492.7|214342.7|15
1637805600000|2021-11-25 02:00:00|214499.9|214349.9|214507.8|214357.8|214511.2|214361.2|214499.9|214349.9|28
1637805610000|2021-11-25 02:00:10|214508.1|214358.1|214504.5|214354.5|214508.1|214358.1|214502.4|214352.4|20
1637805620000|2021-11-25 02:00:20|214501.3|214351.3|214501.6|214351.6|214504.7|214354.7|214500.9|214350.9|14
1637805630000|2021-11-25 02:00:30|214502.5|214352.5|214535|214385|214538.2|214388.2|214502.1|214352.1|17
1637805640000|2021-11-25 02:00:40|214535.2|214385.2|214494.1|214344.1|214537.2|214387.2|214494|214344|14
1637805650000|2021-11-25 02:00:50|214498.5|214348.5|214492.6|214342.6|214501.7|214351.7|214487.8|214337.8|12
1637805660000|2021-11-25 02:01:00|214490.7|214340.7|214492.9|214342.9|214497.4|214347.4|214488.6|214338.6|18
1637805670000|2021-11-25 02:01:10|214492.4|214342.4|214497.1|214347.1|214497.1|214347.1|214492.4|214342.4|7
1637805680000|2021-11-25 02:01:20|214497.4|214347.4|214494.7|214344.7|214497.6|214347.6|214494.7|214344.7|13
1637805690000|2021-11-25 02:01:30|214494.2|214344.2|214497.6|214347.6|214498.8|214348.8|214493.9|214343.9|16
1637805700000|2021-11-25 02:01:40|214498.2|214348.2|214491.8|214341.8|214498.2|214348.2|214487.8|214337.8|19
1637805710000|2021-11-25 02:01:50|214491.7|214341.7|214494.1|214344.1|214495.5|214345.5|214491.7|214341.7|12
1637805720000|2021-11-25 02:02:00|214493.2|214343.2|214495.7|214345.7|214496.8|214346.8|214493.2|214343.2|7
1637805730000|2021-11-25 02:02:10|214495.9|214345.9|214496.5|214346.5|214497.6|214347.6|214494|214344|9
1637805740000|2021-11-25 02:02:20|214496.4|214346.4|214496.4|214346.4|214502.1|214352.1|214496.3|214346.3|10
1637805750000|2021-11-25 02:02:30|214497.1|214347.1|214495.9|214345.9|214497.1|214347.1|214489.7|214339.7|12
1637805760000|2021-11-25 02:02:40|214494.6|214344.6|214486.8|214336.8|214496|214346|214473.1|214323.1|18
1637805770000|2021-11-25 02:02:50|214492.2|214342.2|214491.7|214341.7|214492.2|214342.2|214486.4|214336.4|16
1637805780000|2021-11-25 02:03:00|214489|214339|214490.4|214340.4|214495.5|214345.5|214487.6|214337.6|19
1637805790000|2021-11-25 02:03:10|214490.8|214340.8|214491|214341|214491.5|214341.5|214490.4|214340.4|9
1637805800000|2021-11-25 02:03:20|214490.7|214340.7|214486.5|214336.5|214490.7|214340.7|214485.9|214335.9|10
1637805810000|2021-11-25 02:03:30|214491.8|214341.8|214490.1|214340.1|214491.8|214341.8|214490.1|214340.1|7
1637805820000|2021-11-25 02:03:40|214489.7|214339.7|214484.9|214334.9|214489.7|214339.7|214484.4|214334.4|9
1637805830000|2021-11-25 02:03:50|214485.4|214335.4|214486.6|214336.6|214486.6|214336.6|214485.4|214335.4|5
1637805840000|2021-11-25 02:04:00|214486|214336|214490.9|214340.9|214494|214344|214481.5|214331.5|14
1637805850000|2021-11-25 02:04:10|214492.3|214342.3|214489.8|214339.8|214492.5|214342.5|214488.9|214338.9|18
1637805860000|2021-11-25 02:04:20|214489.5|214339.5|214494.5|214344.5|214497|214347|214483.9|214333.9|18
1637805870000|2021-11-25 02:04:30|214501.1|214351.1|214492.6|214342.6|214501.1|214351.1|214484.7|214334.7|20
1637805880000|2021-11-25 02:04:40|214498.3|214348.3|214492.9|214342.9|214498.3|214348.3|214490.7|214340.7|14
1637805890000|2021-11-25 02:04:50|214494.2|214344.2|214488.6|214338.6|214502.9|214352.9|214488.6|214338.6|13
1637805900000|2021-11-25 02:05:00|214488.7|214338.7|214490.8|214340.8|214492.2|214342.2|214488.7|214338.7|7
1637805910000|2021-11-25 02:05:10|214490|214340|214492.2|214342.2|214492.5|214342.5|214489.5|214339.5|13
1637805920000|2021-11-25 02:05:20|214491.8|214341.8|214491.8|214341.8|214496.2|214346.2|214491.8|214341.8|11
1637805930000|2021-11-25 02:05:30|214488|214338|214492.2|214342.2|214494|214344|214488|214338|9
1637805940000|2021-11-25 02:05:40|214490.3|214340.3|214490.9|214340.9|214500.5|214350.5|214490.3|214340.3|13
1637805950000|2021-11-25 02:05:50|214491.8|214341.8|214489.9|214339.9|214491.8|214341.8|214489.9|214339.9|10
1637805960000|2021-11-25 02:06:00|214490|214340|214503.5|214353.5|214503.5|214353.5|214490|214340|15
1637805970000|2021-11-25 02:06:10|214503.9|214353.9|214504.5|214354.5|214504.5|214354.5|214502.7|214352.7|6
1637805980000|2021-11-25 02:06:20|214504.3|214354.3|214507|214357|214508.1|214358.1|214502.3|214352.3|12
1637805990000|2021-11-25 02:06:30|214507.6|214357.6|214499.9|214349.9|214509.6|214359.6|214498.3|214348.3|12
1637806000000|2021-11-25 02:06:40|214499.3|214349.3|214497.7|214347.7|214502|214352|214497.6|214347.6|10
1637806010000|2021-11-25 02:06:50|214498.3|214348.3|214492.1|214342.1|214498.3|214348.3|214492.1|214342.1|5
1637806020000|2021-11-25 02:07:00|214494.2|214344.2|214505.7|214355.7|214506.9|214356.9|214493.8|214343.8|15
1637806030000|2021-11-25 02:07:10|214516.7|214366.7|214511|214361|214516.7|214366.7|214510.4|214360.4|13
1637806040000|2021-11-25 02:07:20|214510.1|214360.1|214509.9|214359.9|214510.3|214360.3|214509|214359|6
1637806050000|2021-11-25 02:07:30|214510.3|214360.3|214516.7|214366.7|214519.8|214369.8|214509.7|214359.7|12
1637806060000|2021-11-25 02:07:40|214517.9|214367.9|214516.9|214366.9|214517.9|214367.9|214515.3|214365.3|7
1637806070000|2021-11-25 02:07:50|214516.2|214366.2|214515.1|214365.1|214516.7|214366.7|214514.7|214364.7|9
1637806080000|2021-11-25 02:08:00|214525.3|214375.3|214534|214384|214535.9|214385.9|214524.5|214374.5|16
1637806090000|2021-11-25 02:08:10|214535.7|214385.7|214538.8|214388.8|214538.8|214388.8|214535.7|214385.7|9
1637806100000|2021-11-25 02:08:20|214539|214389|214529.3|214379.3|214539|214389|214529.3|214379.3|13
1637806110000|2021-11-25 02:08:30|214529.5|214379.5|214535|214385|214536|214386|214529.5|214379.5|13
1637806120000|2021-11-25 02:08:40|214534.8|214384.8|214532.7|214382.7|214534.8|214384.8|214531.4|214381.4|8
1637806130000|2021-11-25 02:08:50|214533.3|214383.3|214537|214387|214540.1|214390.1|214533.3|214383.3|13
1637806140000|2021-11-25 02:09:00|214535.5|214385.5|214534.9|214384.9|214536.1|214386.1|214534.9|214384.9|9
1637806150000|2021-11-25 02:09:10|214534.8|214384.8|214537.5|214387.5|214540|214390|214534.2|214384.2|9
1637806160000|2021-11-25 02:09:20|214534.7|214384.7|214535|214385|214535.1|214385.1|214534.3|214384.3|5
1637806170000|2021-11-25 02:09:30|214536.6|214386.6|214533|214383|214536.6|214386.6|214531.5|214381.5|7
1637806180000|2021-11-25 02:09:40|214531.4|214381.4|214539.7|214389.7|214541.5|214391.5|214531.4|214381.4|9
1637806190000|2021-11-25 02:09:50|214539|214389|214534|214384|214539|214389|214533.8|214383.8|14
1637806200000|2021-11-25 02:10:00|214534.2|214384.2|214539.2|214389.2|214541|214391|214534.2|214384.2|8
1637806210000|2021-11-25 02:10:10|214538.9|214388.9|214535.5|214385.5|214542.2|214392.2|214535.5|214385.5|7
1637806220000|2021-11-25 02:10:20|214535.6|214385.6|214537.3|214387.3|214539.1|214389.1|214535.6|214385.6|7
1637806230000|2021-11-25 02:10:30|214537.4|214387.4|214537.4|214387.4|214538.2|214388.2|214535.3|214385.3|11
1637806240000|2021-11-25 02:10:40|214537.2|214387.2|214534.3|214384.3|214537.2|214387.2|214534.3|214384.3|13
1637806250000|2021-11-25 02:10:50|214534.4|214384.4|214534.6|214384.6|214536|214386|214534.4|214384.4|12
1637806260000|2021-11-25 02:11:00|214506.4|214356.4|214499|214349|214506.4|214356.4|214499|214349|7
1637806270000|2021-11-25 02:11:10|214501.8|214351.8|214499.1|214349.1|214501.8|214351.8|214492.1|214342.1|22
1637806280000|2021-11-25 02:11:20|214499.5|214349.5|214504.8|214354.8|214504.9|214354.9|214499|214349|18
1637806290000|2021-11-25 02:11:30|214505.1|214355.1|214503.4|214353.4|214506.2|214356.2|214502.7|214352.7|15
1637806300000|2021-11-25 02:11:40|214504|214354|214502.7|214352.7|214504|214354|214502|214352|8
1637806310000|2021-11-25 02:11:50|214502.1|214352.1|214505.8|214355.8|214508.4|214358.4|214502.1|214352.1|13
1637806320000|2021-11-25 02:12:00|214506|214356|214503.8|214353.8|214506.3|214356.3|214503.8|214353.8|9
1637806330000|2021-11-25 02:12:10|214501.8|214351.8|214501.4|214351.4|214503.5|214353.5|214501|214351|8
1637806340000|2021-11-25 02:12:20|214501.7|214351.7|214501.2|214351.2|214503.3|214353.3|214500.3|214350.3|10
1637806350000|2021-11-25 02:12:30|214500|214350|214506.2|214356.2|214506.2|214356.2|214500|214350|8
1637806360000|2021-11-25 02:12:40|214500.7|214350.7|214501.3|214351.3|214509.3|214359.3|214500.7|214350.7|8
1637806370000|2021-11-25 02:12:50|214504.2|214354.2|214505.1|214355.1|214505.1|214355.1|214503.9|214353.9|5
1637806380000|2021-11-25 02:13:00|214504.4|214354.4|214507.9|214357.9|214509.9|214359.9|214501.6|214351.6|14
1637806390000|2021-11-25 02:13:10|214508|214358|214503.5|214353.5|214508|214358|214503.5|214353.5|8
1637806400000|2021-11-25 02:13:20|214503.3|214353.3|214505.1|214355.1|214505.3|214355.3|214503.3|214353.3|5
1637806410000|2021-11-25 02:13:30|214502.7|214352.7|214502.7|214352.7|214505.2|214355.2|214500.8|214350.8|9
1637806420000|2021-11-25 02:13:40|214506.4|214356.4|214501.7|214351.7|214506.6|214356.6|214501.7|214351.7|6
1637806430000|2021-11-25 02:13:50|214504.5|214354.5|214498|214348|214508.2|214358.2|214498|214348|11
1637806440000|2021-11-25 02:14:00|214498.5|214348.5|214503.4|214353.4|214505.6|214355.6|214498.5|214348.5|11
1637806450000|2021-11-25 02:14:10|214505|214355|214505.4|214355.4|214505.4|214355.4|214503.5|214353.5|4
1637806460000|2021-11-25 02:14:20|214506.1|214356.1|214506|214356|214509.8|214359.8|214502.5|214352.5|14
1637806470000|2021-11-25 02:14:30|214504.5|214354.5|214502.7|214352.7|214506.5|214356.5|214502.7|214352.7|6
1637806480000|2021-11-25 02:14:40|214501.5|214351.5|214500.4|214350.4|214504.1|214354.1|214498.7|214348.7|14
1637806490000|2021-11-25 02:14:50|214500.6|214350.6|214498.2|214348.2|214501.5|214351.5|214497.6|214347.6|13
1637806500000|2021-11-25 02:15:00|214498.3|214348.3|214497.3|214347.3|214499.4|214349.4|214497.3|214347.3|7
1637806510000|2021-11-25 02:15:10|214498.3|214348.3|214498.1|214348.1|214499.1|214349.1|214496.8|214346.8|10
1637806520000|2021-11-25 02:15:20|214497|214347|214502.1|214352.1|214502.1|214352.1|214494.4|214344.4|6
1637806530000|2021-11-25 02:15:30|214501.8|214351.8|214500.3|214350.3|214502|214352|214498.3|214348.3|14
1637806540000|2021-11-25 02:15:40|214499.1|214349.1|214495|214345|214499.2|214349.2|214494.4|214344.4|10
1637806550000|2021-11-25 02:15:50|214494.4|214344.4|214491.9|214341.9|214496.3|214346.3|214491.9|214341.9|16
1637806560000|2021-11-25 02:16:00|214492|214342|214454.6|214304.6|214493.8|214343.8|214454.6|214304.6|16
1637806570000|2021-11-25 02:16:10|214455.3|214305.3|214455|214305|214455.5|214305.5|214453.8|214303.8|8
1637806580000|2021-11-25 02:16:20|214455.2|214305.2|214444.4|214294.4|214455.2|214305.2|214441.7|214291.7|16
1637806590000|2021-11-25 02:16:30|214444.3|214294.3|214442.3|214292.3|214444.4|214294.4|214442.2|214292.2|5
1637806600000|2021-11-25 02:16:40|214442.7|214292.7|214418.2|214268.2|214442.8|214292.8|214417|214267|17
1637806610000|2021-11-25 02:16:50|214417.6|214267.6|214417.9|214267.9|214418.2|214268.2|214417.6|214267.6|7
1637806620000|2021-11-25 02:17:00|214422|214272|214438.7|214288.7|214443.5|214293.5|214422|214272|16
1637806630000|2021-11-25 02:17:10|214438.2|214288.2|214439.3|214289.3|214440.9|214290.9|214436.8|214286.8|14
1637806640000|2021-11-25 02:17:20|214439.2|214289.2|214438.3|214288.3|214439.3|214289.3|214438.1|214288.1|7
1637806650000|2021-11-25 02:17:30|214438.2|214288.2|214438.9|214288.9|214438.9|214288.9|214437.7|214287.7|7
1637806660000|2021-11-25 02:17:40|214438.4|214288.4|214437.9|214287.9|214438.4|214288.4|214437.5|214287.5|7
1637806670000|2021-11-25 02:17:50|214437.7|214287.7|214438.3|214288.3|214438.3|214288.3|214437.6|214287.6|3
1637806680000|2021-11-25 02:18:00|214439|214289|214439.5|214289.5|214440.7|214290.7|214436.3|214286.3|8
1637806690000|2021-11-25 02:18:10|214437.1|214287.1|214428.3|214278.3|214437.4|214287.4|214426.2|214276.2|4
1637806700000|2021-11-25 02:18:20|214435.9|214285.9|214439.8|214289.8|214439.9|214289.9|214435|214285|8
1637806710000|2021-11-25 02:18:30|214439.7|214289.7|214440.8|214290.8|214441|214291|214439.7|214289.7|7
1637806720000|2021-11-25 02:18:40|214440.1|214290.1|214409.1|214259.1|214440.1|214290.1|214409.1|214259.1|9
1637806730000|2021-11-25 02:18:50|214409.2|214259.2|214406.1|214256.1|214409.2|214259.2|214404.9|214254.9|8
1637806740000|2021-11-25 02:19:00|214407.6|214257.6|214392.6|214242.6|214407.6|214257.6|214392.6|214242.6|19
1637806750000|2021-11-25 02:19:10|214392.4|214242.4|214404.3|214254.3|214408.9|214258.9|214392.4|214242.4|16
1637806760000|2021-11-25 02:19:20|214404.2|214254.2|214402.6|214252.6|214404.6|214254.6|214402|214252|9
1637806770000|2021-11-25 02:19:30|214403.3|214253.3|214405.1|214255.1|214405.2|214255.2|214403.3|214253.3|11
1637806780000|2021-11-25 02:19:40|214404.5|214254.5|214399.7|214249.7|214405.2|214255.2|214399.3|214249.3|11
1637806790000|2021-11-25 02:19:50|214400.3|214250.3|214403.3|214253.3|214404.1|214254.1|214400|214250|12
1637806800000|2021-11-25 02:20:00|214406.1|214256.1|214404|214254|214406.5|214256.5|214403.7|214253.7|13
1637806810000|2021-11-25 02:20:10|214404.3|214254.3|214403.2|214253.2|214404.3|214254.3|214402.1|214252.1|6
1637806820000|2021-11-25 02:20:20|214403.4|214253.4|214403.4|214253.4|214404.2|214254.2|214403.4|214253.4|5
1637806830000|2021-11-25 02:20:30|214402.2|214252.2|214405.2|214255.2|214406.6|214256.6|214401.3|214251.3|12
1637806840000|2021-11-25 02:20:40|214402.7|214252.7|214403.8|214253.8|214405.1|214255.1|214402.7|214252.7|10
1637806850000|2021-11-25 02:20:50|214403.9|214253.9|214402.9|214252.9|214403.9|214253.9|214402.4|214252.4|5
1637806860000|2021-11-25 02:21:00|214402|214252|214409.9|214259.9|214409.9|214259.9|214402|214252|10
1637806870000|2021-11-25 02:21:10|214410.2|214260.2|214407.7|214257.7|214410.2|214260.2|214407.1|214257.1|8
1637806880000|2021-11-25 02:21:20|214407.9|214257.9|214406.6|214256.6|214408.6|214258.6|214405.6|214255.6|6
1637806890000|2021-11-25 02:21:30|214407|214257|214407.6|214257.6|214409|214259|214405.5|214255.5|8
1637806900000|2021-11-25 02:21:40|214407.8|214257.8|214407|214257|214408.4|214258.4|214407|214257|6
1637806910000|2021-11-25 02:21:50|214407.6|214257.6|214409.7|214259.7|214409.7|214259.7|214407.6|214257.6|5
1637806920000|2021-11-25 02:22:00|214409.2|214259.2|214407|214257|214409.9|214259.9|214407|214257|10
1637806930000|2021-11-25 02:22:10|214407.4|214257.4|214408.6|214258.6|214408.6|214258.6|214407.3|214257.3|7
1637806940000|2021-11-25 02:22:20|214406.7|214256.7|214407.7|214257.7|214409.8|214259.8|214406.7|214256.7|8
1637806950000|2021-11-25 02:22:30|214407.9|214257.9|214406.6|214256.6|214411.8|214261.8|214406.6|214256.6|7
1637806960000|2021-11-25 02:22:40|214408.9|214258.9|214407.7|214257.7|214408.9|214258.9|214406.2|214256.2|6
1637806970000|2021-11-25 02:22:50|214407.3|214257.3|214407.8|214257.8|214407.8|214257.8|214407.3|214257.3|4
1637806980000|2021-11-25 02:23:00|214410.7|214260.7|214407|214257|214410.7|214260.7|214406.5|214256.5|10
1637806990000|2021-11-25 02:23:10|214407.4|214257.4|214407.1|214257.1|214407.4|214257.4|214406.9|214256.9|4
1637807000000|2021-11-25 02:23:20|214407|214257|214405.9|214255.9|214407.2|214257.2|214405.7|214255.7|5
1637807010000|2021-11-25 02:23:30|214405.6|214255.6|214407.2|214257.2|214409.2|214259.2|214405.6|214255.6|7
1637807020000|2021-11-25 02:23:40|214407.8|214257.8|214412|214262|214413.5|214263.5|214407.8|214257.8|6
1637807030000|2021-11-25 02:23:50|214411.7|214261.7|214409|214259|214411.9|214261.9|214408.9|214258.9|4
1637807040000|2021-11-25 02:24:00|214409.9|214259.9|214410.8|214260.8|214410.8|214260.8|214409.9|214259.9|3
1637807050000|2021-11-25 02:24:10|214407.7|214257.7|214409.9|214259.9|214410.1|214260.1|214407.7|214257.7|5
1637807060000|2021-11-25 02:24:20|214410.1|214260.1|214406.1|214256.1|214410.1|214260.1|214406.1|214256.1|9
1637807070000|2021-11-25 02:24:30|214406.9|214256.9|214406.1|214256.1|214407.4|214257.4|214405.9|214255.9|7
1637807080000|2021-11-25 02:24:40|214407.2|214257.2|214406.9|214256.9|214407.2|214257.2|214406.7|214256.7|5
1637807090000|2021-11-25 02:24:50|214406.8|214256.8|214405.2|214255.2|214407.7|214257.7|214404.9|214254.9|8
1637807100000|2021-11-25 02:25:00|214406.4|214256.4|214406.3|214256.3|214407.4|214257.4|214405|214255|8
1637807110000|2021-11-25 02:25:10|214402.7|214252.7|214402.1|214252.1|214407.5|214257.5|214402.1|214252.1|10
1637807120000|2021-11-25 02:25:20|214403|214253|214402.8|214252.8|214409.5|214259.5|214399.4|214249.4|17
1637807130000|2021-11-25 02:25:30|214404.8|214254.8|214404.6|214254.6|214407|214257|214404.1|214254.1|8
1637807140000|2021-11-25 02:25:40|214404.5|214254.5|214404.1|214254.1|214405.6|214255.6|214400|214250|12
1637807150000|2021-11-25 02:25:50|214404.4|214254.4|214405|214255|214405|214255|214404.3|214254.3|6
1637807160000|2021-11-25 02:26:00|214404.6|214254.6|214400.8|214250.8|214407.9|214257.9|214400.2|214250.2|14
1637807170000|2021-11-25 02:26:10|214401.4|214251.4|214402.3|214252.3|214402.3|214252.3|214400.6|214250.6|12
1637807180000|2021-11-25 02:26:20|214402.7|214252.7|214403.4|214253.4|214403.7|214253.7|214402.7|214252.7|10
1637807190000|2021-11-25 02:26:30|214404.2|214254.2|214402.8|214252.8|214404.2|214254.2|214402.8|214252.8|11
1637807200000|2021-11-25 02:26:40|214402.9|214252.9|214405.5|214255.5|214405.5|214255.5|214401.3|214251.3|8
1637807210000|2021-11-25 02:26:50|214405.3|214255.3|214403.5|214253.5|214405.3|214255.3|214403.3|214253.3|5
1637807220000|2021-11-25 02:27:00|214403.8|214253.8|214406.9|214256.9|214406.9|214256.9|214403.8|214253.8|9
1637807230000|2021-11-25 02:27:10|214407|214257|214409|214259|214411.2|214261.2|214407|214257|8
1637807240000|2021-11-25 02:27:20|214408.7|214258.7|214408.1|214258.1|214408.7|214258.7|214408.1|214258.1|7
1637807250000|2021-11-25 02:27:30|214408.2|214258.2|214406.7|214256.7|214408.2|214258.2|214405.9|214255.9|4
1637807260000|2021-11-25 02:27:40|214406.9|214256.9|214410.3|214260.3|214411.4|214261.4|214406.9|214256.9|7
1637807270000|2021-11-25 02:27:50|214410.4|214260.4|214410|214260|214410.7|214260.7|214401.8|214251.8|14
1637807280000|2021-11-25 02:28:00|214410.3|214260.3|214409|214259|214410.3|214260.3|214403.8|214253.8|16
1637807290000|2021-11-25 02:28:10|214406.4|214256.4|214406.8|214256.8|214407|214257|214404.6|214254.6|9
1637807300000|2021-11-25 02:28:20|214405.9|214255.9|214406.8|214256.8|214408.5|214258.5|214405.9|214255.9|8
1637807310000|2021-11-25 02:28:30|214407.8|214257.8|214403.7|214253.7|214408.1|214258.1|214402|214252|11
1637807320000|2021-11-25 02:28:40|214402.7|214252.7|214405.6|214255.6|214409.1|214259.1|214402.5|214252.5|11
1637807330000|2021-11-25 02:28:50|214406.9|214256.9|214404.7|214254.7|214406.9|214256.9|214402|214252|11
1637807340000|2021-11-25 02:29:00|214403.9|214253.9|214403.4|214253.4|214404|214254|214402|214252|8
1637807350000|2021-11-25 02:29:10|214402.9|214252.9|214401.9|214251.9|214404.8|214254.8|214394.2|214244.2|10
1637807360000|2021-11-25 02:29:20|214401.8|214251.8|214401.1|214251.1|214403.2|214253.2|214400.6|214250.6|11
1637807370000|2021-11-25 02:29:30|214401.6|214251.6|214400|214250|214401.6|214251.6|214399.4|214249.4|8
1637807380000|2021-11-25 02:29:40|214399.7|214249.7|214400.9|214250.9|214401.3|214251.3|214399.5|214249.5|5
1637807390000|2021-11-25 02:29:50|214401|214251|214401.1|214251.1|214401.1|214251.1|214400.7|214250.7|6
1637807400000|2021-11-25 02:30:00|214401.6|214251.6|214409.7|214259.7|214410.3|214260.3|214401.1|214251.1|22
1637807410000|2021-11-25 02:30:10|214409.6|214259.6|214407.4|214257.4|214409.6|214259.6|214406|214256|9
1637807420000|2021-11-25 02:30:20|214407.9|214257.9|214407|214257|214407.9|214257.9|214407|214257|4
1637807430000|2021-11-25 02:30:30|214406.8|214256.8|214418.4|214268.4|214418.4|214268.4|214405.8|214255.8|6
1637807440000|2021-11-25 02:30:40|214416.1|214266.1|214414.7|214264.7|214416.1|214266.1|214413.5|214263.5|5
1637807450000|2021-11-25 02:30:50|214413.1|214263.1|214407.9|214257.9|214413.8|214263.8|214407.4|214257.4|8
1637807460000|2021-11-25 02:31:00|214408|214258|214412.6|214262.6|214412.6|214262.6|214406.5|214256.5|7
1637807470000|2021-11-25 02:31:10|214406|214256|214409|214259|214409.4|214259.4|214405.2|214255.2|10
1637807480000|2021-11-25 02:31:20|214409.1|214259.1|214414|214264|214418.9|214268.9|214409.1|214259.1|12
1637807490000|2021-11-25 02:31:30|214414.5|214264.5|214414.2|214264.2|214415|214265|214414.2|214264.2|5
1637807500000|2021-11-25 02:31:40|214412.2|214262.2|214405.6|214255.6|214412.3|214262.3|214404.4|214254.4|10
1637807510000|2021-11-25 02:31:50|214405.4|214255.4|214410.8|214260.8|214410.8|214260.8|214405.4|214255.4|5
1637807520000|2021-11-25 02:32:00|214411.3|214261.3|214408.5|214258.5|214411.3|214261.3|214408|214258|5
1637807530000|2021-11-25 02:32:10|214408.9|214258.9|214405|214255|214408.9|214258.9|214404.5|214254.5|10
1637807540000|2021-11-25 02:32:20|214405.3|214255.3|214405.7|214255.7|214405.7|214255.7|214402.4|214252.4|5
1637807550000|2021-11-25 02:32:30|214405.6|214255.6|214401.1|214251.1|214406.1|214256.1|214396.2|214246.2|16
1637807560000|2021-11-25 02:32:40|214399.5|214249.5|214402.5|214252.5|214412.2|214262.2|214399.5|214249.5|12
1637807570000|2021-11-25 02:32:50|214401.7|214251.7|214393.5|214243.5|214402.1|214252.1|214388.4|214238.4|11
1637807580000|2021-11-25 02:33:00|214385.1|214235.1|214399.4|214249.4|214399.9|214249.9|214385.1|214235.1|13
1637807590000|2021-11-25 02:33:10|214398.6|214248.6|214395.6|214245.6|214406|214256|214393.9|214243.9|8
1637807600000|2021-11-25 02:33:20|214397.9|214247.9|214399.9|214249.9|214412.5|214262.5|214397.9|214247.9|10
1637807610000|2021-11-25 02:33:30|214402.7|214252.7|214407.6|214257.6|214410.2|214260.2|214401.2|214251.2|11
1637807620000|2021-11-25 02:33:40|214412.1|214262.1|214408.9|214258.9|214412.1|214262.1|214408.4|214258.4|12
1637807630000|2021-11-25 02:33:50|214409.1|214259.1|214406.1|214256.1|214409.5|214259.5|214404.8|214254.8|6
1637807640000|2021-11-25 02:34:00|214404.5|214254.5|214416.1|214266.1|214416.8|214266.8|214400.5|214250.5|18
1637807650000|2021-11-25 02:34:10|214416|214266|214411.2|214261.2|214416|214266|214407.9|214257.9|12
1637807660000|2021-11-25 02:34:20|214410.5|214260.5|214405.1|214255.1|214412.2|214262.2|214405.1|214255.1|10
1637807670000|2021-11-25 02:34:30|214407|214257|214418.9|214268.9|214418.9|214268.9|214402.4|214252.4|9
1637807680000|2021-11-25 02:34:40|214413.1|214263.1|214413.8|214263.8|214413.8|214263.8|214410.3|214260.3|5
1637807690000|2021-11-25 02:34:50|214414.2|214264.2|214410.8|214260.8|214414.6|214264.6|214409.5|214259.5|6
1637807700000|2021-11-25 02:35:00|214411.1|214261.1|214407.5|214257.5|214411.1|214261.1|214406.7|214256.7|6
1637807710000|2021-11-25 02:35:10|214405.5|214255.5|214409.2|214259.2|214411.8|214261.8|214405.5|214255.5|8
1637807720000|2021-11-25 02:35:20|214409.1|214259.1|214402.8|214252.8|214409.2|214259.2|214402.8|214252.8|6
1637807730000|2021-11-25 02:35:30|214403.1|214253.1|214407.1|214257.1|214411.9|214261.9|214403.1|214253.1|9
1637807740000|2021-11-25 02:35:40|214407.8|214257.8|214409.5|214259.5|214409.5|214259.5|214402.5|214252.5|8
1637807750000|2021-11-25 02:35:50|214409.6|214259.6|214409.5|214259.5|214416.1|214266.1|214408.8|214258.8|13
1637807760000|2021-11-25 02:36:00|214408.9|214258.9|214404|214254|214408.9|214258.9|214403.8|214253.8|10
1637807770000|2021-11-25 02:36:10|214402.7|214252.7|214404.6|214254.6|214405.6|214255.6|214402.7|214252.7|9
1637807780000|2021-11-25 02:36:20|214404.5|214254.5|214405|214255|214407.5|214257.5|214403.7|214253.7|13
1637807790000|2021-11-25 02:36:30|214404.8|214254.8|214405|214255|214405.2|214255.2|214404.8|214254.8|3
1637807800000|2021-11-25 02:36:40|214408.4|214258.4|214407.5|214257.5|214411.6|214261.6|214406.8|214256.8|14
1637807810000|2021-11-25 02:36:50|214408.9|214258.9|214408.5|214258.5|214408.9|214258.9|214407.3|214257.3|4
1637807820000|2021-11-25 02:37:00|214408.2|214258.2|214405.7|214255.7|214424.8|214274.8|214405.6|214255.6|8
1637807830000|2021-11-25 02:37:10|214405.6|214255.6|214405.7|214255.7|214407.2|214257.2|214405.6|214255.6|7
1637807840000|2021-11-25 02:37:20|214406.1|214256.1|214403.5|214253.5|214406.1|214256.1|214403.1|214253.1|4
1637807850000|2021-11-25 02:37:30|214404.1|214254.1|214402.7|214252.7|214406.3|214256.3|214402.2|214252.2|6
1637807860000|2021-11-25 02:37:40|214402.9|214252.9|214405.2|214255.2|214405.2|214255.2|214402.7|214252.7|6
1637807870000|2021-11-25 02:37:50|214407.7|214257.7|214405.4|214255.4|214407.7|214257.7|214404.7|214254.7|12
1637807880000|2021-11-25 02:38:00|214405.6|214255.6|214405.9|214255.9|214406|214256|214405.2|214255.2|9
1637807890000|2021-11-25 02:38:10|214404.4|214254.4|214404|214254|214408.2|214258.2|214404|214254|9
1637807900000|2021-11-25 02:38:20|214405.9|214255.9|214404.9|214254.9|214407.5|214257.5|214403.5|214253.5|8
1637807910000|2021-11-25 02:38:30|214404.5|214254.5|214406.6|214256.6|214406.6|214256.6|214403.1|214253.1|10
1637807920000|2021-11-25 02:38:40|214407|214257|214404.4|214254.4|214407.2|214257.2|214404.4|214254.4|8
1637807930000|2021-11-25 02:38:50|214404.5|214254.5|214402.8|214252.8|214404.5|214254.5|214399.7|214249.7|6
1637807940000|2021-11-25 02:39:00|214403.3|214253.3|214405.2|214255.2|214405.3|214255.3|214402.5|214252.5|13
1637807950000|2021-11-25 02:39:10|214407.5|214257.5|214407.7|214257.7|214408|214258|214404.2|214254.2|5
1637807960000|2021-11-25 02:39:20|214407.9|214257.9|214407.3|214257.3|214407.9|214257.9|214401.9|214251.9|8
1637807970000|2021-11-25 02:39:30|214406.1|214256.1|214407.8|214257.8|214407.9|214257.9|214406.1|214256.1|7
1637807980000|2021-11-25 02:39:40|214407.6|214257.6|214411.8|214261.8|214412.2|214262.2|214407.6|214257.6|3
1637807990000|2021-11-25 02:39:50|214408.8|214258.8|214406.7|214256.7|214412.4|214262.4|214406.3|214256.3|6
1637808000000|2021-11-25 02:40:00|214410.2|214260.2|214410.9|214260.9|214415.4|214265.4|214406.7|214256.7|7
1637808010000|2021-11-25 02:40:10|214411.2|214261.2|214407.5|214257.5|214411.5|214261.5|214403.1|214253.1|7
1637808020000|2021-11-25 02:40:20|214407|214257|214407.3|214257.3|214407.8|214257.8|214407|214257|5
1637808030000|2021-11-25 02:40:30|214407.2|214257.2|214404.7|214254.7|214409|214259|214403.6|214253.6|11
1637808040000|2021-11-25 02:40:40|214396.1|214246.1|214408.3|214258.3|214408.3|214258.3|214396.1|214246.1|16
1637808050000|2021-11-25 02:40:50|214407.2|214257.2|214403.2|214253.2|214407.3|214257.3|214402.7|214252.7|10
1637808060000|2021-11-25 02:41:00|214404.8|214254.8|214403|214253|214405|214255|214403|214253|9
1637808070000|2021-11-25 02:41:10|214401.2|214251.2|214403.9|214253.9|214404.3|214254.3|214400.3|214250.3|9
1637808080000|2021-11-25 02:41:20|214399.6|214249.6|214407.3|214257.3|214407.5|214257.5|214399.6|214249.6|7
1637808090000|2021-11-25 02:41:30|214405.9|214255.9|214407.5|214257.5|214408.6|214258.6|214402.7|214252.7|12
1637808100000|2021-11-25 02:41:40|214406.7|214256.7|214405.9|214255.9|214407.4|214257.4|214405.5|214255.5|8
1637808110000|2021-11-25 02:41:50|214411.1|214261.1|214404.1|214254.1|214411.1|214261.1|214403.3|214253.3|10
1637808120000|2021-11-25 02:42:00|214404.9|214254.9|214406.4|214256.4|214409|214259|214403.8|214253.8|9
1637808130000|2021-11-25 02:42:10|214407.2|214257.2|214401.7|214251.7|214407.2|214257.2|214400.6|214250.6|4
1637808140000|2021-11-25 02:42:20|214402.6|214252.6|214404.5|214254.5|214404.5|214254.5|214402.6|214252.6|12
1637808150000|2021-11-25 02:42:30|214406|214256|214404.8|214254.8|214406|214256|214404.7|214254.7|4
1637808160000|2021-11-25 02:42:40|214404.1|214254.1|214401|214251|214404.1|214254.1|214395.3|214245.3|12
1637808170000|2021-11-25 02:42:50|214401.1|214251.1|214414.9|214264.9|214414.9|214264.9|214401.1|214251.1|8
1637808180000|2021-11-25 02:43:00|214395.2|214245.2|214405.2|214255.2|214406.7|214256.7|214395.2|214245.2|8
1637808190000|2021-11-25 02:43:10|214400.9|214250.9|214404.9|214254.9|214404.9|214254.9|214400.9|214250.9|6
1637808200000|2021-11-25 02:43:20|214403.6|214253.6|214404.3|214254.3|214404.3|214254.3|214403.6|214253.6|7
1637808210000|2021-11-25 02:43:30|214405|214255|214406.2|214256.2|214406.4|214256.4|214404.7|214254.7|5
1637808220000|2021-11-25 02:43:40|214405.6|214255.6|214410.8|214260.8|214411.1|214261.1|214403.3|214253.3|10
1637808230000|2021-11-25 02:43:50|214404|214254|214406.7|214256.7|214406.7|214256.7|214404|214254|6
1637808240000|2021-11-25 02:44:00|214405.2|214255.2|214414.8|214264.8|214414.8|214264.8|214405.1|214255.1|8
1637808250000|2021-11-25 02:44:10|214415.5|214265.5|214413.2|214263.2|214416|214266|214413.2|214263.2|5
1637808260000|2021-11-25 02:44:20|214409.6|214259.6|214414.7|214264.7|214414.7|214264.7|214409.5|214259.5|7
1637808270000|2021-11-25 02:44:30|214415.1|214265.1|214407.5|214257.5|214415.1|214265.1|214407.3|214257.3|10
1637808280000|2021-11-25 02:44:40|214406|214256|214408.6|214258.6|214408.6|214258.6|214406|214256|6
1637808290000|2021-11-25 02:44:50|214408.2|214258.2|214409.5|214259.5|214409.5|214259.5|214408.2|214258.2|4
1637808300000|2021-11-25 02:45:00|214407|214257|214453.7|214303.7|214460.2|214310.2|214407|214257|18
1637808310000|2021-11-25 02:45:10|214453.4|214303.4|214446.1|214296.1|214454.4|214304.4|214446.1|214296.1|11
1637808320000|2021-11-25 02:45:20|214446|214296|214448.6|214298.6|214448.6|214298.6|214445.8|214295.8|11
1637808330000|2021-11-25 02:45:30|214448.4|214298.4|214457.5|214307.5|214457.5|214307.5|214448.4|214298.4|10
1637808340000|2021-11-25 02:45:40|214453.6|214303.6|214454.9|214304.9|214454.9|214304.9|214451.6|214301.6|7
1637808350000|2021-11-25 02:45:50|214454.8|214304.8|214465.2|214315.2|214465.8|214315.8|214453.6|214303.6|13
1637808360000|2021-11-25 02:46:00|214463.9|214313.9|214485.2|214335.2|214500.1|214350.1|214463.9|214313.9|21
1637808370000|2021-11-25 02:46:10|214483.8|214333.8|214470.9|214320.9|214489.6|214339.6|214463|214313|15
1637808380000|2021-11-25 02:46:20|214472.7|214322.7|214467.4|214317.4|214476.8|214326.8|214466.3|214316.3|18
1637808390000|2021-11-25 02:46:30|214467.3|214317.3|214455.2|214305.2|214467.5|214317.5|214454.3|214304.3|15
1637808400000|2021-11-25 02:46:40|214456|214306|214458.6|214308.6|214533|214313.6|214456|214236|16
1637808410000|2021-11-25 02:46:50|214457|214307|214455.2|214305.2|214525|214320.5|214448.8|214236|16
1637808420000|2021-11-25 02:47:00|214454.6|214304.6|214455.9|214305.9|214458.5|214308.5|214454.6|214304.6|12
1637808430000|2021-11-25 02:47:10|214455.6|214305.6|214462.4|214312.4|214463.2|214313.2|214455.4|214305.4|9
1637808440000|2021-11-25 02:47:20|214462.2|214312.2|214466.1|214316.1|214466.1|214316.1|214462.1|214312.1|8
1637808450000|2021-11-25 02:47:30|214464.9|214314.9|214461.6|214311.6|214464.9|214314.9|214459.9|214309.9|11
1637808460000|2021-11-25 02:47:40|214462.7|214312.7|214459.3|214309.3|214462.7|214312.7|214457.3|214307.3|5
1637808470000|2021-11-25 02:47:50|214459.5|214309.5|214457|214307|214460.2|214310.2|214457|214307|6
1637808480000|2021-11-25 02:48:00|214457.1|214307.1|214458.8|214308.8|214462.4|214312.4|214457.1|214307.1|10
1637808490000|2021-11-25 02:48:10|214459.8|214309.8|214459.8|214309.8|214459.8|214309.8|214458.2|214308.2|6
1637808500000|2021-11-25 02:48:20|214459.3|214309.3|214459.7|214309.7|214459.7|214309.7|214459.1|214309.1|4
1637808510000|2021-11-25 02:48:30|214459.9|214309.9|214470.8|214320.8|214476.5|214326.5|214455.2|214305.2|9
1637808520000|2021-11-25 02:48:40|214470.4|214320.4|214463.2|214313.2|214471.1|214321.1|214463.2|214313.2|6
1637808530000|2021-11-25 02:48:50|214464|214314|214451|214301|214464.4|214314.4|214451|214301|5
1637808540000|2021-11-25 02:49:00|214452|214302|214446.7|214296.7|214463.5|214313.5|214437|214287|16
1637808550000|2021-11-25 02:49:10|214448.1|214298.1|214445.5|214295.5|214448.1|214298.1|214444.8|214294.8|8
1637808560000|2021-11-25 02:49:20|214445.4|214295.4|214453|214303|214454.3|214304.3|214445|214295|12
1637808570000|2021-11-25 02:49:30|214454.5|214304.5|214438.8|214288.8|214454.5|214304.5|214434.8|214284.8|12
1637808580000|2021-11-25 02:49:40|214416.8|214266.8|214431.7|214281.7|214433.9|214283.9|214416.8|214266.8|9
1637808590000|2021-11-25 02:49:50|214430.4|214280.4|214437.9|214287.9|214437.9|214287.9|214430.4|214280.4|6
1637808600000|2021-11-25 02:50:00|214452.5|214302.5|214447.5|214297.5|214452.5|214302.5|214447.4|214297.4|8
1637808610000|2021-11-25 02:50:10|214439.5|214289.5|214440.9|214290.9|214440.9|214290.9|214439.5|214289.5|5
1637808620000|2021-11-25 02:50:20|214441.1|214291.1|214441|214291|214441.1|214291.1|214441|214291|2
1637808630000|2021-11-25 02:50:30|214440.8|214290.8|214448.2|214298.2|214453.9|214303.9|214437.7|214287.7|12
1637808640000|2021-11-25 02:50:40|214447.5|214297.5|214441.4|214291.4|214447.8|214297.8|214441.4|214291.4|4
1637808650000|2021-11-25 02:50:50|214441.3|214291.3|214440.8|214290.8|214441.3|214291.3|214440.8|214290.8|5
1637808660000|2021-11-25 02:51:00|214440.7|214290.7|214448.5|214298.5|214456.3|214306.3|214440.5|214290.5|13
1637808670000|2021-11-25 02:51:10|214444|214294|214442.2|214292.2|214477|214327|214441.6|214291.6|8
1637808680000|2021-11-25 02:51:20|214441.7|214291.7|214442|214292|214442.9|214292.9|214441.7|214291.7|7
1637808690000|2021-11-25 02:51:30|214441.8|214291.8|214441.8|214291.8|214442|214292|214441.6|214291.6|6
1637808700000|2021-11-25 02:51:40|214440.8|214290.8|214442.1|214292.1|214450.5|214300.5|214437.2|214287.2|8
1637808710000|2021-11-25 02:51:50|214444.7|214294.7|214443.8|214293.8|214453.9|214303.9|214443.8|214293.8|11
1637808720000|2021-11-25 02:52:00|214439.5|214289.5|214444.4|214294.4|214444.4|214294.4|214439.5|214289.5|10
1637808730000|2021-11-25 02:52:10|214444.2|214294.2|214444.1|214294.1|214444.2|214294.2|214444.1|214294.1|2
1637808740000|2021-11-25 02:52:20|214443.9|214293.9|214441.3|214291.3|214444.1|214294.1|214440.5|214290.5|6
1637808750000|2021-11-25 02:52:30|214439.7|214289.7|214444|214294|214444|214294|214439.7|214289.7|5
1637808760000|2021-11-25 02:52:40|214442.8|214292.8|214442.8|214292.8|214442.9|214292.9|214442.7|214292.7|4
1637808770000|2021-11-25 02:52:50|214442.4|214292.4|214441.6|214291.6|214442.4|214292.4|214440.4|214290.4|9
1637808780000|2021-11-25 02:53:00|214441.5|214291.5|214445.3|214295.3|214446.3|214296.3|214410.9|214260.9|15
1637808790000|2021-11-25 02:53:10|214443.6|214293.6|214443.5|214293.5|214443.6|214293.6|214440.2|214290.2|5
1637808800000|2021-11-25 02:53:20|214443.4|214293.4|214442.4|214292.4|214443.4|214293.4|214442.3|214292.3|4
1637808810000|2021-11-25 02:53:30|214436.6|214286.6|214457.6|214307.6|214461.5|214311.5|214436.6|214286.6|20
1637808820000|2021-11-25 02:53:40|214457.9|214307.9|214449.1|214299.1|214470.8|214320.8|214449.1|214299.1|14
1637808830000|2021-11-25 02:53:50|214449.7|214299.7|214447.5|214297.5|214453.6|214303.6|214446.9|214296.9|10
1637808840000|2021-11-25 02:54:00|214447.7|214297.7|214457.3|214307.3|214463.6|214313.6|214447.7|214297.7|17
1637808850000|2021-11-25 02:54:10|214457.9|214307.9|214458.5|214308.5|214459.4|214309.4|214446.3|214296.3|7
1637808860000|2021-11-25 02:54:20|214458.4|214308.4|214458.4|214308.4|214459.2|214309.2|214457.7|214307.7|7
1637808870000|2021-11-25 02:54:30|214458.1|214308.1|214463|214313|214463|214313|214456.2|214306.2|7
1637808880000|2021-11-25 02:54:40|214463.4|214313.4|214453.5|214303.5|214463.4|214313.4|214448.7|214298.7|15
1637808890000|2021-11-25 02:54:50|214452.8|214302.8|214460.9|214310.9|214460.9|214310.9|214452.8|214302.8|10
1637808900000|2021-11-25 02:55:00|214458.8|214308.8|214457.8|214307.8|214459.8|214309.8|214455.1|214305.1|11
1637808910000|2021-11-25 02:55:10|214457.1|214307.1|214448.4|214298.4|214463.5|214313.5|214448|214298|6
1637808920000|2021-11-25 02:55:20|214446|214296|214443.3|214293.3|214446|214296|214437|214287|12
1637808930000|2021-11-25 02:55:30|214444.5|214294.5|214443.3|214293.3|214444.5|214294.5|214443.2|214293.2|7
1637808940000|2021-11-25 02:55:40|214443|214293|214442.7|214292.7|214443|214293|214442.6|214292.6|3
1637808950000|2021-11-25 02:55:50|214443.5|214293.5|214439.1|214289.1|214443.5|214293.5|214423.3|214273.3|20
1637808960000|2021-11-25 02:56:00|214439.2|214289.2|214444.6|214294.6|214458.7|214308.7|214425.9|214275.9|16
1637808970000|2021-11-25 02:56:10|214447.4|214297.4|214427.6|214277.6|214447.4|214297.4|214423.7|214273.7|15
1637808980000|2021-11-25 02:56:20|214426.4|214276.4|214425.3|214275.3|214427.4|214277.4|214422.7|214272.7|14
1637808990000|2021-11-25 02:56:30|214424.9|214274.9|214426.7|214276.7|214428.1|214278.1|214422.9|214272.9|13
1637809000000|2021-11-25 02:56:40|214427.2|214277.2|214424.7|214274.7|214430.3|214280.3|214423.8|214273.8|11
1637809010000|2021-11-25 02:56:50|214426.3|214276.3|214414.9|214264.9|214430|214280|214386.8|214236.8|17
1637809020000|2021-11-25 02:57:00|214415.3|214265.3|214416.5|214266.5|214418.3|214268.3|214414.6|214264.6|12
1637809030000|2021-11-25 02:57:10|214416.2|214266.2|214434.8|214284.8|214434.9|214284.9|214414.5|214264.5|13
1637809040000|2021-11-25 02:57:20|214435.3|214285.3|214439.5|214289.5|214439.5|214289.5|214434|214284|13
1637809050000|2021-11-25 02:57:30|214438.1|214288.1|214448.8|214298.8|214454.8|214304.8|214436.7|214286.7|13
1637809060000|2021-11-25 02:57:40|214445.5|214295.5|214448.8|214298.8|214451|214301|214442.1|214292.1|11
1637809070000|2021-11-25 02:57:50|214449|214299|214444.6|214294.6|214454.5|214304.5|214435.7|214285.7|11
1637809080000|2021-11-25 02:58:00|214444.8|214294.8|214443.3|214293.3|214448.1|214298.1|214443.3|214293.3|11
1637809090000|2021-11-25 02:58:10|214443.9|214293.9|214443.8|214293.8|214444.3|214294.3|214443.7|214293.7|6
1637809100000|2021-11-25 02:58:20|214445.1|214295.1|214437.9|214287.9|214445.1|214295.1|214433.4|214283.4|8
1637809110000|2021-11-25 02:58:30|214439|214289|214439.8|214289.8|214441|214291|214439|214289|7
1637809120000|2021-11-25 02:58:40|214438.9|214288.9|214452.4|214302.4|214453.3|214303.3|214438.9|214288.9|9
1637809130000|2021-11-25 02:58:50|214437.8|214287.8|214437.1|214287.1|214452.6|214302.6|214414.4|214264.4|12
1637809140000|2021-11-25 02:59:00|214439.3|214289.3|214446.9|214296.9|214447.1|214297.1|214436.4|214286.4|14
1637809150000|2021-11-25 02:59:10|214453.5|214303.5|214466.6|214316.6|214480.5|214330.5|214442.5|214292.5|19
1637809160000|2021-11-25 02:59:20|214466.4|214316.4|214466.2|214316.2|214467.4|214317.4|214465.9|214315.9|15
1637809170000|2021-11-25 02:59:30|214466.6|214316.6|214460.7|214310.7|214466.6|214316.6|214460.4|214310.4|12
1637809180000|2021-11-25 02:59:40|214460|214310|214456.6|214306.6|214464.4|214314.4|214455.8|214305.8|10
1637809190000|2021-11-25 02:59:50|214460.9|214310.9|214468.2|214318.2|214479|214329|214460.9|214310.9|17
1637809200000|2021-11-25 03:00:00|214468.4|214318.4|214485.6|214335.6|214488.8|214338.8|214461.2|214311.2|18
1637809210000|2021-11-25 03:00:10|214485.1|214335.1|214482.5|214332.5|214487.3|214337.3|214482.5|214332.5|13
1637809220000|2021-11-25 03:00:20|214482.3|214332.3|214481.9|214331.9|214483.5|214333.5|214481.2|214331.2|8
1637809230000|2021-11-25 03:00:30|214486.2|214336.2|214479.1|214329.1|214486.6|214336.6|214478.7|214328.7|9
1637809240000|2021-11-25 03:00:40|214480.3|214330.3|214481.9|214331.9|214485.9|214335.9|214479.4|214329.4|12
1637809250000|2021-11-25 03:00:50|214481.7|214331.7|214475.7|214325.7|214481.7|214331.7|214475.2|214325.2|7
1637809260000|2021-11-25 03:01:00|214476.9|214326.9|214480.1|214330.1|214485.8|214335.8|214476.9|214326.9|10
1637809270000|2021-11-25 03:01:10|214480.8|214330.8|214487.6|214337.6|214487.7|214337.7|214479.9|214329.9|10
1637809280000|2021-11-25 03:01:20|214486.4|214336.4|214482.4|214332.4|214486.4|214336.4|214482.1|214332.1|7
1637809290000|2021-11-25 03:01:30|214484|214334|214478|214328|214484|214334|214477.9|214327.9|5
1637809300000|2021-11-25 03:01:40|214478.1|214328.1|214483.2|214333.2|214484.2|214334.2|214469|214319|17
1637809310000|2021-11-25 03:01:50|214483.4|214333.4|214469.2|214319.2|214483.4|214333.4|214464.7|214314.7|28
1637809320000|2021-11-25 03:02:00|214470|214320|214469.9|214319.9|214470|214320|214468.7|214318.7|16
1637809330000|2021-11-25 03:02:10|214469.6|214319.6|214468.8|214318.8|214469.6|214319.6|214466.4|214316.4|12
1637809340000|2021-11-25 03:02:20|214470|214320|214474.3|214324.3|214474.3|214324.3|214469.2|214319.2|9
1637809350000|2021-11-25 03:02:30|214474.2|214324.2|214474.5|214324.5|214475.2|214325.2|214474|214324|13
1637809360000|2021-11-25 03:02:40|214484.1|214334.1|214471.4|214321.4|214484.1|214334.1|214468.1|214318.1|20
1637809370000|2021-11-25 03:02:50|214490.9|214340.9|214476.5|214326.5|214490.9|214340.9|214474.6|214324.6|15
1637809380000|2021-11-25 03:03:00|214496.8|214346.8|214495.5|214345.5|214496.8|214346.8|214487|214337|16
1637809390000|2021-11-25 03:03:10|214490.9|214340.9|214490.3|214340.3|214491.1|214341.1|214486.2|214336.2|13
1637809400000|2021-11-25 03:03:20|214490.1|214340.1|214485.3|214335.3|214490.8|214340.8|214484.2|214334.2|14
1637809410000|2021-11-25 03:03:30|214486.3|214336.3|214483.5|214333.5|214486.8|214336.8|214482.6|214332.6|7
1637809420000|2021-11-25 03:03:40|214485.2|214335.2|214484.8|214334.8|214485.6|214335.6|214484.7|214334.7|5
1637809430000|2021-11-25 03:03:50|214485.1|214335.1|214495.9|214345.9|214497.5|214347.5|214485|214335|12
1637809440000|2021-11-25 03:04:00|214496.9|214346.9|214501.7|214351.7|214502.8|214352.8|214496.9|214346.9|9
1637809450000|2021-11-25 03:04:10|214501.9|214351.9|214494.5|214344.5|214501.9|214351.9|214494.5|214344.5|6
1637809460000|2021-11-25 03:04:20|214495.5|214345.5|214496.9|214346.9|214498.3|214348.3|214495.5|214345.5|4
1637809470000|2021-11-25 03:04:30|214496.7|214346.7|214489.7|214339.7|214496.7|214346.7|214489.7|214339.7|4
1637809480000|2021-11-25 03:04:40|214493|214343|214500.4|214350.4|214501.4|214351.4|214493|214343|7
1637809490000|2021-11-25 03:04:50|214501.7|214351.7|214499.2|214349.2|214501.7|214351.7|214495.5|214345.5|11
1637809500000|2021-11-25 03:05:00|214499.4|214349.4|214494.2|214344.2|214500|214350|214493|214343|8
1637809510000|2021-11-25 03:05:10|214495.1|214345.1|214495.1|214345.1|214498|214348|214494.2|214344.2|15
1637809520000|2021-11-25 03:05:20|214490.4|214340.4|214454.6|214304.6|214490.8|214340.8|214454|214304|21
1637809530000|2021-11-25 03:05:30|214458.1|214308.1|214452.3|214302.3|214459.1|214309.1|214452.3|214302.3|17
1637809540000|2021-11-25 03:05:40|214453.1|214303.1|214453.8|214303.8|214456.6|214306.6|214447.8|214297.8|20
1637809550000|2021-11-25 03:05:50|214447.3|214297.3|214441.8|214291.8|214449.1|214299.1|214438.8|214288.8|15
1637809560000|2021-11-25 03:06:00|214445.2|214295.2|214447.9|214297.9|214449.9|214299.9|214445.2|214295.2|16
1637809570000|2021-11-25 03:06:10|214448.2|214298.2|214451.6|214301.6|214452.4|214302.4|214448.2|214298.2|9
1637809580000|2021-11-25 03:06:20|214453|214303|214447.6|214297.6|214453.2|214303.2|214445.8|214295.8|14
1637809590000|2021-11-25 03:06:30|214447.8|214297.8|214448.7|214298.7|214452.6|214302.6|214446.8|214296.8|10
1637809600000|2021-11-25 03:06:40|214449.9|214299.9|214446.9|214296.9|214452.3|214302.3|214445|214295|16
1637809610000|2021-11-25 03:06:50|214448.5|214298.5|214446.2|214296.2|214449|214299|214444.4|214294.4|12
1637809620000|2021-11-25 03:07:00|214446.9|214296.9|214446|214296|214449|214299|214441.7|214291.7|12
1637809630000|2021-11-25 03:07:10|214445.5|214295.5|214443.2|214293.2|214445.5|214295.5|214440.2|214290.2|10
1637809640000|2021-11-25 03:07:20|214440.9|214290.9|214448.5|214298.5|214450.1|214300.1|214439.7|214289.7|14
1637809650000|2021-11-25 03:07:30|214447.6|214297.6|214448.3|214298.3|214449.3|214299.3|214447.3|214297.3|9
1637809660000|2021-11-25 03:07:40|214448.6|214298.6|214449|214299|214451.3|214301.3|214446.4|214296.4|9
1637809670000|2021-11-25 03:07:50|214449.4|214299.4|214448.3|214298.3|214449.4|214299.4|214446.6|214296.6|6
1637809680000|2021-11-25 03:08:00|214447.7|214297.7|214448|214298|214448|214298|214446.5|214296.5|8
1637809690000|2021-11-25 03:08:10|214449.4|214299.4|214447.2|214297.2|214449.4|214299.4|214445.1|214295.1|10
1637809700000|2021-11-25 03:08:20|214447.8|214297.8|214450.8|214300.8|214450.8|214300.8|214447.1|214297.1|7
1637809710000|2021-11-25 03:08:30|214446.9|214296.9|214449|214299|214450.6|214300.6|214446.9|214296.9|12
1637809720000|2021-11-25 03:08:40|214448.7|214298.7|214448.6|214298.6|214449.4|214299.4|214447|214297|17
1637809730000|2021-11-25 03:08:50|214450.6|214300.6|214450.3|214300.3|214452|214302|214449.2|214299.2|15
1637809740000|2021-11-25 03:09:00|214448.1|214298.1|214450.5|214300.5|214452.2|214302.2|214448.1|214298.1|7
1637809750000|2021-11-25 03:09:10|214450.8|214300.8|214444.1|214294.1|214450.8|214300.8|214443.1|214293.1|9
1637809760000|2021-11-25 03:09:20|214446.3|214296.3|214444.9|214294.9|214447.1|214297.1|214443.9|214293.9|6
1637809770000|2021-11-25 03:09:30|214443.7|214293.7|214446.1|214296.1|214446.3|214296.3|214439.6|214289.6|9
1637809780000|2021-11-25 03:09:40|214445.7|214295.7|214443|214293|214450.7|214300.7|214442.3|214292.3|12
1637809790000|2021-11-25 03:09:50|214445|214295|214449.1|214299.1|214449.1|214299.1|214437.9|214287.9|10
1637809800000|2021-11-25 03:10:00|214447.1|214297.1|214446.1|214296.1|214447.1|214297.1|214444.4|214294.4|11
1637809810000|2021-11-25 03:10:10|214445.2|214295.2|214438.4|214288.4|214446.4|214296.4|214436.4|214286.4|12
1637809820000|2021-11-25 03:10:20|214439.8|214289.8|214440.6|214290.6|214440.8|214290.8|214437.8|214287.8|10
1637809830000|2021-11-25 03:10:30|214440.4|214290.4|214434.5|214284.5|214442.4|214292.4|214434.5|214284.5|11
1637809840000|2021-11-25 03:10:40|214435.9|214285.9|214423.2|214273.2|214436.1|214286.1|214421.5|214271.5|14
1637809850000|2021-11-25 03:10:50|214421.4|214271.4|214425.1|214275.1|214426.5|214276.5|214420.4|214270.4|13
1637809860000|2021-11-25 03:11:00|214425.6|214275.6|214426.7|214276.7|214429.6|214279.6|214420.9|214270.9|11
1637809870000|2021-11-25 03:11:10|214423.9|214273.9|214424.6|214274.6|214424.6|214274.6|214421.4|214271.4|10
1637809880000|2021-11-25 03:11:20|214421.4|214271.4|214424.2|214274.2|214426.7|214276.7|214421.4|214271.4|13
1637809890000|2021-11-25 03:11:30|214424.3|214274.3|214419.1|214269.1|214424.3|214274.3|214417.7|214267.7|19
1637809900000|2021-11-25 03:11:40|214419|214269|214422.2|214272.2|214423|214273|214418.6|214268.6|17
1637809910000|2021-11-25 03:11:50|214422|214272|214423.1|214273.1|214424.1|214274.1|214421.1|214271.1|11
1637809920000|2021-11-25 03:12:00|214423.9|214273.9|214419.3|214269.3|214423.9|214273.9|214418.5|214268.5|7
1637809930000|2021-11-25 03:12:10|214419.7|214269.7|214422.5|214272.5|214422.7|214272.7|214416.7|214266.7|11
1637809940000|2021-11-25 03:12:20|214423.3|214273.3|214423.3|214273.3|214425.5|214275.5|214420.5|214270.5|11
1637809950000|2021-11-25 03:12:30|214424|214274|214420.8|214270.8|214426.4|214276.4|214418.3|214268.3|25
1637809960000|2021-11-25 03:12:40|214420.6|214270.6|214424|214274|214424.5|214274.5|214417.1|214267.1|22
1637809970000|2021-11-25 03:12:50|214423.1|214273.1|214438.6|214288.6|214441.6|214291.6|214423.1|214273.1|14
1637809980000|2021-11-25 03:13:00|214436.4|214286.4|214441.5|214291.5|214441.5|214291.5|214436.4|214286.4|9
1637809990000|2021-11-25 03:13:10|214438.6|214288.6|214436|214286|214438.6|214288.6|214432.2|214282.2|11
1637810000000|2021-11-25 03:13:20|214435.6|214285.6|214434.2|214284.2|214435.6|214285.6|214433.9|214283.9|11
1637810010000|2021-11-25 03:13:30|214435|214285|214435.3|214285.3|214438.4|214288.4|214434.2|214284.2|6
1637810020000|2021-11-25 03:13:40|214434.4|214284.4|214433.6|214283.6|214435.6|214285.6|214433.6|214283.6|7
1637810030000|2021-11-25 03:13:50|214431.4|214281.4|214404.5|214254.5|214434.1|214284.1|214404.5|214254.5|20
1637810040000|2021-11-25 03:14:00|214404.4|214254.4|214400.9|214250.9|214409.8|214259.8|214391.5|214241.5|18
1637810050000|2021-11-25 03:14:10|214398|214248|214392.4|214242.4|214403.5|214253.5|214389.7|214239.7|12
1637810060000|2021-11-25 03:14:20|214364.5|214214.5|214393.7|214243.7|214395.7|214245.7|214364.5|214214.5|16
1637810070000|2021-11-25 03:14:30|214395.6|214245.6|214394.3|214244.3|214396.2|214246.2|214393.2|214243.2|5
1637810080000|2021-11-25 03:14:40|214398|214248|214392.5|214242.5|214398|214248|214392.5|214242.5|7
1637810090000|2021-11-25 03:14:50|214393.6|214243.6|214391.2|214241.2|214394.5|214244.5|214389.7|214239.7|5
1637810100000|2021-11-25 03:15:00|214390.1|214240.1|214412.3|214262.3|214412.3|214262.3|214389.7|214239.7|16
1637810110000|2021-11-25 03:15:10|214412.2|214262.2|214397.5|214247.5|214412.2|214262.2|214397.5|214247.5|22
1637810120000|2021-11-25 03:15:20|214398.6|214248.6|214399.6|214249.6|214404.2|214254.2|214398.1|214248.1|11
1637810130000|2021-11-25 03:15:30|214400.2|214250.2|214409.9|214259.9|214411.9|214261.9|214398.6|214248.6|21
1637810140000|2021-11-25 03:15:40|214402.5|214252.5|214408.8|214258.8|214409.2|214259.2|214402.5|214252.5|11
1637810150000|2021-11-25 03:15:50|214408.2|214258.2|214397.7|214247.7|214408.2|214258.2|214387.5|214237.5|18
1637810160000|2021-11-25 03:16:00|214395.4|214245.4|214399.9|214249.9|214402.4|214252.4|214395.4|214245.4|24
1637810170000|2021-11-25 03:16:10|214399.5|214249.5|214393.4|214243.4|214400.2|214250.2|214384.5|214234.5|15
1637810180000|2021-11-25 03:16:20|214397|214247|214396.9|214246.9|214397.3|214247.3|214394.7|214244.7|7
1637810190000|2021-11-25 03:16:30|214395.1|214245.1|214405.3|214255.3|214407.3|214257.3|214395.1|214245.1|7
1637810200000|2021-11-25 03:16:40|214402.9|214252.9|214398.2|214248.2|214408.7|214258.7|214396.7|214246.7|10
1637810210000|2021-11-25 03:16:50|214396.6|214246.6|214397.3|214247.3|214398.1|214248.1|214396.1|214246.1|6
1637810220000|2021-11-25 03:17:00|214396.7|214246.7|214400.7|214250.7|214400.7|214250.7|214396.7|214246.7|6
1637810230000|2021-11-25 03:17:10|214397.3|214247.3|214395|214245|214402.4|214252.4|214371.8|214221.8|7
1637810240000|2021-11-25 03:17:20|214400.2|214250.2|214398.1|214248.1|214400.9|214250.9|214394.8|214244.8|7
1637810250000|2021-11-25 03:17:30|214393.3|214243.3|214392.6|214242.6|214397.1|214247.1|214392.6|214242.6|9
1637810260000|2021-11-25 03:17:40|214393.6|214243.6|214391.7|214241.7|214395|214245|214391.7|214241.7|9
1637810270000|2021-11-25 03:17:50|214395.7|214245.7|214390.4|214240.4|214395.7|214245.7|214389.4|214239.4|5
1637810280000|2021-11-25 03:18:00|214392.8|214242.8|214389.7|214239.7|214392.8|214242.8|214388.3|214238.3|4
1637810290000|2021-11-25 03:18:10|214395.5|214245.5|214390.7|214240.7|214395.5|214245.5|214387|214237|3
1637810300000|2021-11-25 03:18:20|214393.7|214243.7|214399.8|214249.8|214400|214250|214393.7|214243.7|4
1637810310000|2021-11-25 03:18:30|214400.5|214250.5|214390|214240|214400.5|214250.5|214390|214240|6
1637810320000|2021-11-25 03:18:40|214393.1|214243.1|214398.9|214248.9|214403.5|214253.5|214391.7|214241.7|21
1637810330000|2021-11-25 03:18:50|214400.5|214250.5|214404|214254|214404|214254|214397.2|214247.2|9
1637810340000|2021-11-25 03:19:00|214403|214253|214407.5|214257.5|214413.4|214263.4|214399|214249|17
1637810350000|2021-11-25 03:19:10|214407.7|214257.7|214403|214253|214409.7|214259.7|214402.2|214252.2|12
1637810360000|2021-11-25 03:19:20|214404|214254|214403.3|214253.3|214406.7|214256.7|214402.8|214252.8|9
1637810370000|2021-11-25 03:19:30|214406.2|214256.2|214404.9|214254.9|214407.6|214257.6|214402.7|214252.7|9
1637810380000|2021-11-25 03:19:40|214405.3|214255.3|214397.1|214247.1|214405.3|214255.3|214386.1|214236.1|11
1637810390000|2021-11-25 03:19:50|214401.7|214251.7|214397.1|214247.1|214402.1|214252.1|214390|214240|7
1637810400000|2021-11-25 03:20:00|214397.7|214247.7|214395.7|214245.7|214397.7|214247.7|214392.3|214242.3|14
1637810410000|2021-11-25 03:20:10|214394.6|214244.6|214393.3|214243.3|214398.5|214248.5|214393.3|214243.3|17
1637810420000|2021-11-25 03:20:20|214393.8|214243.8|214398.6|214248.6|214400.9|214250.9|214393|214243|12
1637810430000|2021-11-25 03:20:30|214400.5|214250.5|214393.8|214243.8|214400.6|214250.6|214392.7|214242.7|13
1637810440000|2021-11-25 03:20:40|214394.3|214244.3|214392.4|214242.4|214394.5|214244.5|214392.2|214242.2|11
1637810450000|2021-11-25 03:20:50|214394.1|214244.1|214392.5|214242.5|214394.4|214244.4|214392.5|214242.5|11
1637810460000|2021-11-25 03:21:00|214393.1|214243.1|214390.9|214240.9|214399.3|214249.3|214390.9|214240.9|13
1637810470000|2021-11-25 03:21:10|214393.9|214243.9|214395.1|214245.1|214395.1|214245.1|214392.1|214242.1|7
1637810480000|2021-11-25 03:21:20|214393.4|214243.4|214394.1|214244.1|214395.6|214245.6|214389.6|214239.6|10
1637810490000|2021-11-25 03:21:30|214393.3|214243.3|214391.8|214241.8|214396|214246|214391.8|214241.8|7
1637810500000|2021-11-25 03:21:40|214392|214242|214392|214242|214393.2|214243.2|214392|214242|5
1637810510000|2021-11-25 03:21:50|214392.4|214242.4|214396.9|214246.9|214396.9|214246.9|214392.3|214242.3|7
1637810520000|2021-11-25 03:22:00|214396.3|214246.3|214391.1|214241.1|214396.3|214246.3|214386.7|214236.7|10
1637810530000|2021-11-25 03:22:10|214393.2|214243.2|214390.9|214240.9|214393.2|214243.2|214390.9|214240.9|2
1637810540000|2021-11-25 03:22:20|214390.4|214240.4|214392.2|214242.2|214393.5|214243.5|214386.7|214236.7|6
1637810550000|2021-11-25 03:22:30|214391.3|214241.3|214392.5|214242.5|214394.6|214244.6|214390.3|214240.3|7
1637810560000|2021-11-25 03:22:40|214394|214244|214393.8|214243.8|214394.6|214244.6|214393.8|214243.8|5
1637810570000|2021-11-25 03:22:50|214388.4|214238.4|214395.6|214245.6|214395.6|214245.6|214388.4|214238.4|8
1637810580000|2021-11-25 03:23:00|214396.8|214246.8|214382.3|214232.3|214396.8|214246.8|214382.3|214232.3|13
1637810590000|2021-11-25 03:23:10|214394.7|214244.7|214393.9|214243.9|214396.6|214246.6|214390.4|214240.4|6
1637810600000|2021-11-25 03:23:20|214395.2|214245.2|214392.6|214242.6|214395.2|214245.2|214391.1|214241.1|7
1637810610000|2021-11-25 03:23:30|214393.3|214243.3|214392.3|214242.3|214395|214245|214392.3|214242.3|3
1637810620000|2021-11-25 03:23:40|214388|214238|214389.6|214239.6|214390.7|214240.7|214388|214238|7
1637810630000|2021-11-25 03:23:50|214391.1|214241.1|214393.7|214243.7|214394.1|214244.1|214386.1|214236.1|5
1637810640000|2021-11-25 03:24:00|214393.3|214243.3|214394.1|214244.1|214394.1|214244.1|214381.5|214231.5|12
1637810650000|2021-11-25 03:24:10|214393.4|214243.4|214387.4|214237.4|214393.4|214243.4|214383.7|214233.7|3
1637810660000|2021-11-25 03:24:20|214390.1|214240.1|214391.4|214241.4|214391.4|214241.4|214386.6|214236.6|5
1637810670000|2021-11-25 03:24:30|214390.8|214240.8|214390.9|214240.9|214390.9|214240.9|214385.5|214235.5|7
1637810680000|2021-11-25 03:24:40|214396|214246|214397|214247|214397|214247|214396|214246|3
1637810690000|2021-11-25 03:24:50|214384.1|214234.1|214367.4|214217.4|214388.4|214238.4|214362.5|214212.5|5
1637810700000|2021-11-25 03:25:00|214373.8|214223.8|214331.6|214181.6|214390|214240|214320.9|214170.9|17
1637810710000|2021-11-25 03:25:10|214326.7|214176.7|214342.2|214192.2|214342.8|214192.8|214326.7|214176.7|12
1637810720000|2021-11-25 03:25:20|214327|214177|214342.7|214192.7|214344.1|214194.1|214327|214177|10
1637810730000|2021-11-25 03:25:30|214341.3|214191.3|214337.4|214187.4|214344.2|214194.2|214333.7|214183.7|10
1637810740000|2021-11-25 03:25:40|214339.9|214189.9|214341.7|214191.7|214341.7|214191.7|214339.9|214189.9|4
1637810750000|2021-11-25 03:25:50|214341.9|214191.9|214338.8|214188.8|214344.2|214194.2|214328.8|214178.8|16
1637810760000|2021-11-25 03:26:00|214340.3|214190.3|214329.9|214179.9|214344.4|214194.4|214288.5|214138.5|16
1637810770000|2021-11-25 03:26:10|214330.2|214180.2|214309|214159|214330.9|214180.9|214308|214158|20
1637810780000|2021-11-25 03:26:20|214316.7|214166.7|214323.3|214173.3|214323.6|214173.6|214313.8|214163.8|12
1637810790000|2021-11-25 03:26:30|214325.9|214175.9|214326|214176|214326|214176|214315.1|214165.1|12
1637810800000|2021-11-25 03:26:40|214328.1|214178.1|214323.5|214173.5|214328.1|214178.1|214315.3|214165.3|10
1637810810000|2021-11-25 03:26:50|214325|214175|214325.6|214175.6|214330.9|214180.9|214318.5|214168.5|13
1637810820000|2021-11-25 03:27:00|214322.7|214172.7|214324.7|214174.7|214331.9|214181.9|214319.8|214169.8|15
1637810830000|2021-11-25 03:27:10|214327.1|214177.1|214328.8|214178.8|214332.4|214182.4|214321|214171|7
1637810840000|2021-11-25 03:27:20|214325.4|214175.4|214327.4|214177.4|214328.5|214178.5|214322.6|214172.6|14
1637810850000|2021-11-25 03:27:30|214327|214177|214331.5|214181.5|214331.5|214181.5|214325.5|214175.5|8
1637810860000|2021-11-25 03:27:40|214328.8|214178.8|214340.4|214190.4|214341.4|214191.4|214328.8|214178.8|7
1637810870000|2021-11-25 03:27:50|214335.7|214185.7|214328|214178|214339.3|214189.3|214322.6|214172.6|12
1637810880000|2021-11-25 03:28:00|214328.5|214178.5|214317.1|214167.1|214328.5|214178.5|214317|214167|10
1637810890000|2021-11-25 03:28:10|214326|214176|214331.8|214181.8|214331.8|214181.8|214325.2|214175.2|5
1637810900000|2021-11-25 03:28:20|214329.1|214179.1|214332.9|214182.9|214332.9|214182.9|214327|214177|10
1637810910000|2021-11-25 03:28:30|214330.6|214180.6|214347.7|214197.7|214352|214202|214307.5|214157.5|17
1637810920000|2021-11-25 03:28:40|214349.8|214199.8|214339.3|214189.3|214352.3|214202.3|214330.6|214180.6|16
1637810930000|2021-11-25 03:28:50|214317.6|214167.6|214302|214152|214327.4|214177.4|214302|214152|15
1637810940000|2021-11-25 03:29:00|214305.8|214155.8|214320.7|214170.7|214324.5|214174.5|214305.6|214155.6|12
1637810950000|2021-11-25 03:29:10|214324.6|214174.6|214302.9|214152.9|214324.6|214174.6|214302.9|214152.9|19
1637810960000|2021-11-25 03:29:20|214305.4|214155.4|214276.1|214126.1|214321.5|214171.5|214261.4|214111.4|26
1637810970000|2021-11-25 03:29:30|214274.3|214124.3|214267.1|214117.1|214276.2|214126.2|214265.4|214115.4|17
1637810980000|2021-11-25 03:29:40|214268.7|214118.7|214279.3|214129.3|214279.8|214129.8|214268.7|214118.7|13
1637810990000|2021-11-25 03:29:50|214278.4|214128.4|214266.3|214116.3|214281.4|214131.4|214266.1|214116.1|14
1637811000000|2021-11-25 03:30:00|214268.2|214118.2|214269.6|214119.6|214275|214125|214268.2|214118.2|12
1637811010000|2021-11-25 03:30:10|214266.6|214116.6|214273.9|214123.9|214273.9|214123.9|214259.1|214109.1|13
1637811020000|2021-11-25 03:30:20|214274.8|214124.8|214274.1|214124.1|214274.8|214124.8|214270|214120|10
1637811030000|2021-11-25 03:30:30|214267.3|214117.3|214271.5|214121.5|214272.9|214122.9|214266.5|214116.5|13
1637811040000|2021-11-25 03:30:40|214273.6|214123.6|214270|214120|214273.6|214123.6|214268.9|214118.9|7
1637811050000|2021-11-25 03:30:50|214271.6|214121.6|214274.2|214124.2|214274.2|214124.2|214263|214113|9
1637811060000|2021-11-25 03:31:00|214269.3|214119.3|214268.9|214118.9|214282.9|214132.9|214265.9|214115.9|15
1637811070000|2021-11-25 03:31:10|214264|214114|214286.7|214136.7|214291.8|214141.8|214264|214114|7
1637811080000|2021-11-25 03:31:20|214286.8|214136.8|214272.8|214122.8|214291.1|214141.1|214272.8|214122.8|13
1637811090000|2021-11-25 03:31:30|214272.3|214122.3|214278.4|214128.4|214280.7|214130.7|214272.3|214122.3|13
1637811100000|2021-11-25 03:31:40|214277.2|214127.2|214276.8|214126.8|214278.6|214128.6|214256.4|214106.4|6
1637811110000|2021-11-25 03:31:50|214277.3|214127.3|214280|214130|214280|214130|214261.4|214111.4|16
1637811120000|2021-11-25 03:32:00|214263.1|214113.1|214279.3|214129.3|214279.3|214129.3|214263.1|214113.1|6
1637811130000|2021-11-25 03:32:10|214278.7|214128.7|214259.2|214109.2|214282.2|214132.2|214259.2|214109.2|6
1637811140000|2021-11-25 03:32:20|214273.9|214123.9|214275.2|214125.2|214275.2|214125.2|214258.3|214108.3|16
1637811150000|2021-11-25 03:32:30|214272.8|214122.8|214270.3|214120.3|214275.8|214125.8|214267.9|214117.9|7
1637811160000|2021-11-25 03:32:40|214269.1|214119.1|214267.6|214117.6|214273.8|214123.8|214267.6|214117.6|5
1637811170000|2021-11-25 03:32:50|214271.5|214121.5|214267.8|214117.8|214274.3|214124.3|214261.9|214111.9|7
1637811180000|2021-11-25 03:33:00|214263.9|214113.9|214343.3|214193.3|214343.3|214193.3|214263.9|214113.9|12
1637811190000|2021-11-25 03:33:10|214342.9|214192.9|214353.9|214203.9|214368.1|214218.1|214342.9|214192.9|19
1637811200000|2021-11-25 03:33:20|214352.7|214202.7|214342.7|214192.7|214365.9|214215.9|214322.5|214172.5|17
1637811210000|2021-11-25 03:33:30|214338.9|214188.9|214346.2|214196.2|214351|214201|214338.9|214188.9|15
1637811220000|2021-11-25 03:33:40|214347.5|214197.5|214354.8|214204.8|214357|214207|214347.5|214197.5|14
1637811230000|2021-11-25 03:33:50|214355.7|214205.7|214355.9|214205.9|214355.9|214205.9|214355.1|214205.1|5
1637811240000|2021-11-25 03:34:00|214357.1|214207.1|214356.7|214206.7|214357.1|214207.1|214351.9|214201.9|8
1637811250000|2021-11-25 03:34:10|214356.9|214206.9|214358.6|214208.6|214360.8|214210.8|214356.8|214206.8|13
1637811260000|2021-11-25 03:34:20|214358.3|214208.3|214358.4|214208.4|214360|214210|214357.2|214207.2|11
1637811270000|2021-11-25 03:34:30|214358.5|214208.5|214350.9|214200.9|214358.6|214208.6|214349.7|214199.7|7
1637811280000|2021-11-25 03:34:40|214351.5|214201.5|214352.1|214202.1|214352.6|214202.6|214351.5|214201.5|5
1637811290000|2021-11-25 03:34:50|214352.6|214202.6|214354.7|214204.7|214358.8|214208.8|214348.8|214198.8|14
1637811300000|2021-11-25 03:35:00|214355.9|214205.9|214353.8|214203.8|214356|214206|214353.5|214203.5|7
1637811310000|2021-11-25 03:35:10|214361.1|214211.1|214351.6|214201.6|214362.2|214212.2|214351.6|214201.6|6
1637811320000|2021-11-25 03:35:20|214352.7|214202.7|214345.5|214195.5|214352.7|214202.7|214344|214194|12
1637811330000|2021-11-25 03:35:30|214344.6|214194.6|214347.2|214197.2|214347.4|214197.4|214344.6|214194.6|11
1637811340000|2021-11-25 03:35:40|214344.4|214194.4|214347.8|214197.8|214351.7|214201.7|214339.2|214189.2|8
1637811350000|2021-11-25 03:35:50|214351.2|214201.2|214349.7|214199.7|214351.2|214201.2|214347.4|214197.4|7
1637811360000|2021-11-25 03:36:00|214351.4|214201.4|214353.1|214203.1|214353.2|214203.2|214351.4|214201.4|3
1637811370000|2021-11-25 03:36:10|214352.6|214202.6|214351|214201|214352.6|214202.6|214347|214197|5
1637811380000|2021-11-25 03:36:20|214351.3|214201.3|214352.6|214202.6|214359.6|214209.6|214345.1|214195.1|17
1637811390000|2021-11-25 03:36:30|214352.5|214202.5|214353.5|214203.5|214354.3|214204.3|214348.7|214198.7|9
1637811400000|2021-11-25 03:36:40|214354.3|214204.3|214355.7|214205.7|214355.7|214205.7|214348.6|214198.6|8
1637811410000|2021-11-25 03:36:50|214365.2|214215.2|214350|214200|214365.3|214215.3|214348.5|214198.5|5
1637811420000|2021-11-25 03:37:00|214354.2|214204.2|214355|214205|214358.3|214208.3|214348.7|214198.7|8
1637811430000|2021-11-25 03:37:10|214353.9|214203.9|214361.3|214211.3|214361.8|214211.8|214353.3|214203.3|5
1637811440000|2021-11-25 03:37:20|214361.7|214211.7|214363.3|214213.3|214363.3|214213.3|214357.5|214207.5|18
1637811450000|2021-11-25 03:37:30|214362.7|214212.7|214361.3|214211.3|214363.3|214213.3|214358.7|214208.7|14
1637811460000|2021-11-25 03:37:40|214361.2|214211.2|214359.7|214209.7|214361.2|214211.2|214359.7|214209.7|5
1637811470000|2021-11-25 03:37:50|214362.6|214212.6|214362.6|214212.6|214362.8|214212.8|214359.7|214209.7|11
1637811480000|2021-11-25 03:38:00|214361.9|214211.9|214366.8|214216.8|214366.8|214216.8|214352.2|214202.2|10
1637811490000|2021-11-25 03:38:10|214366.5|214216.5|214366.2|214216.2|214366.6|214216.6|214366.2|214216.2|3
1637811500000|2021-11-25 03:38:20|214365.4|214215.4|214364.7|214214.7|214366.3|214216.3|214364.7|214214.7|3
1637811510000|2021-11-25 03:38:30|214367|214217|214373.1|214223.1|214373.1|214223.1|214367|214217|7
1637811520000|2021-11-25 03:38:40|214371.1|214221.1|214363.7|214213.7|214371.5|214221.5|214359.6|214209.6|9
1637811530000|2021-11-25 03:38:50|214363.3|214213.3|214366|214216|214366|214216|214363.3|214213.3|5
1637811540000|2021-11-25 03:39:00|214371.4|214221.4|214371.2|214221.2|214372.8|214222.8|214371.2|214221.2|6
1637811550000|2021-11-25 03:39:10|214371.4|214221.4|214366.3|214216.3|214372.2|214222.2|214366.3|214216.3|8
1637811560000|2021-11-25 03:39:20|214368|214218|214354.6|214204.6|214369.5|214219.5|214346.4|214196.4|17
1637811570000|2021-11-25 03:39:30|214355.3|214205.3|214348.4|214198.4|214355.6|214205.6|214336.7|214186.7|15
1637811580000|2021-11-25 03:39:40|214352.7|214202.7|214353|214203|214353|214203|214344.1|214194.1|6
1637811590000|2021-11-25 03:39:50|214353.9|214203.9|214366.9|214216.9|214369.7|214219.7|214351.5|214201.5|10
1637811600000|2021-11-25 03:40:00|214361.4|214211.4|214371.6|214221.6|214375.6|214225.6|214361.4|214211.4|8
1637811610000|2021-11-25 03:40:10|214370.3|214220.3|214357.5|214207.5|214371.3|214221.3|214357.5|214207.5|8
1637811620000|2021-11-25 03:40:20|214359.2|214209.2|214359.1|214209.1|214362|214212|214358.4|214208.4|9
1637811630000|2021-11-25 03:40:30|214360.4|214210.4|214373.9|214223.9|214385.8|214235.8|214360.4|214210.4|13
1637811640000|2021-11-25 03:40:40|214372.9|214222.9|214373.7|214223.7|214374.3|214224.3|214372.9|214222.9|5
1637811650000|2021-11-25 03:40:50|214374|214224|214373.9|214223.9|214375.2|214225.2|214373.9|214223.9|8
1637811660000|2021-11-25 03:41:00|214374.2|214224.2|214369.4|214219.4|214374.2|214224.2|214365.9|214215.9|7
1637811670000|2021-11-25 03:41:10|214370.1|214220.1|214373.3|214223.3|214374.1|214224.1|214368.9|214218.9|10
1637811680000|2021-11-25 03:41:20|214372.8|214222.8|214371.1|214221.1|214373.4|214223.4|214368.8|214218.8|8
1637811690000|2021-11-25 03:41:30|214372.3|214222.3|214369.8|214219.8|214373.7|214223.7|214369.8|214219.8|9
1637811700000|2021-11-25 03:41:40|214370.9|214220.9|214366.9|214216.9|214371.6|214221.6|214366.9|214216.9|5
1637811710000|2021-11-25 03:41:50|214368.4|214218.4|214369.1|214219.1|214370.3|214220.3|214366.6|214216.6|9
1637811720000|2021-11-25 03:42:00|214370|214220|214367.2|214217.2|214370|214220|214361.5|214211.5|9
1637811730000|2021-11-25 03:42:10|214369.9|214219.9|214366.1|214216.1|214373.6|214223.6|214358.7|214208.7|17
1637811740000|2021-11-25 03:42:20|214367.5|214217.5|214353.6|214203.6|214370.4|214220.4|214342.9|214192.9|20
1637811750000|2021-11-25 03:42:30|214352.7|214202.7|214355.7|214205.7|214357.5|214207.5|214341.9|214191.9|20
1637811760000|2021-11-25 03:42:40|214355.8|214205.8|214352.5|214202.5|214362|214212|214341.1|214191.1|13
1637811770000|2021-11-25 03:42:50|214353.8|214203.8|214352|214202|214357.7|214207.7|214341.5|214191.5|17
1637811780000|2021-11-25 03:43:00|214350.7|214200.7|214354.1|214204.1|214357.8|214207.8|214341.3|214191.3|18
1637811790000|2021-11-25 03:43:10|214350.4|214200.4|214346.7|214196.7|214354.3|214204.3|214346.2|214196.2|14
1637811800000|2021-11-25 03:43:20|214344|214194|214347.5|214197.5|214350.9|214200.9|214344|214194|13
1637811810000|2021-11-25 03:43:30|214347.2|214197.2|214342.7|214192.7|214347.2|214197.2|214342.4|214192.4|15
1637811820000|2021-11-25 03:43:40|214341.1|214191.1|214341.9|214191.9|214345|214195|214339.8|214189.8|12
1637811830000|2021-11-25 03:43:50|214342.8|214192.8|214342.4|214192.4|214345.3|214195.3|214342.2|214192.2|9
1637811840000|2021-11-25 03:44:00|214342|214192|214342.8|214192.8|214356.3|214206.3|214341.9|214191.9|14
1637811850000|2021-11-25 03:44:10|214353|214203|214352.4|214202.4|214358.8|214208.8|214350.4|214200.4|5
1637811860000|2021-11-25 03:44:20|214343.7|214193.7|214349.5|214199.5|214350|214200|214337.2|214187.2|8
1637811870000|2021-11-25 03:44:30|214346|214196|214352.7|214202.7|214360.3|214210.3|214337.5|214187.5|15
1637811880000|2021-11-25 03:44:40|214348.4|214198.4|214343.7|214193.7|214352.4|214202.4|214343.7|214193.7|13
1637811890000|2021-11-25 03:44:50|214348.5|214198.5|214347.8|214197.8|214348.5|214198.5|214339.7|214189.7|11
1637811900000|2021-11-25 03:45:00|214341|214191|214350.6|214200.6|214353.6|214203.6|214339.6|214189.6|14
1637811910000|2021-11-25 03:45:10|214349.8|214199.8|214346.7|214196.7|214351.5|214201.5|214344.1|214194.1|13
1637811920000|2021-11-25 03:45:20|214348.4|214198.4|214347.6|214197.6|214348.4|214198.4|214344.6|214194.6|8
1637811930000|2021-11-25 03:45:30|214347.2|214197.2|214345.8|214195.8|214351.6|214201.6|214345.5|214195.5|16
1637811940000|2021-11-25 03:45:40|214348.1|214198.1|214346.6|214196.6|214354.2|214204.2|214345|214195|9
1637811950000|2021-11-25 03:45:50|214347.9|214197.9|214345.9|214195.9|214349.4|214199.4|214343.5|214193.5|7
1637811960000|2021-11-25 03:46:00|214344.2|214194.2|214348.2|214198.2|214351.5|214201.5|214344|214194|12
1637811970000|2021-11-25 03:46:10|214345.1|214195.1|214346.5|214196.5|214347.8|214197.8|214344.7|214194.7|7
1637811980000|2021-11-25 03:46:20|214347|214197|214343.4|214193.4|214347.5|214197.5|214343.4|214193.4|13
1637811990000|2021-11-25 03:46:30|214343.2|214193.2|214352|214202|214352.1|214202.1|214343.2|214193.2|10
1637812000000|2021-11-25 03:46:40|214350.8|214200.8|214350.8|214200.8|214351.2|214201.2|214345.2|214195.2|16
1637812010000|2021-11-25 03:46:50|214347.3|214197.3|214348.4|214198.4|214351.3|214201.3|214347.3|214197.3|10
1637812020000|2021-11-25 03:47:00|214348.9|214198.9|214352.7|214202.7|214352.9|214202.9|214348|214198|11
1637812030000|2021-11-25 03:47:10|214354.8|214204.8|214352.6|214202.6|214354.8|214204.8|214347.2|214197.2|7
1637812040000|2021-11-25 03:47:20|214353.8|214203.8|214339.4|214189.4|214353.8|214203.8|214337|214187|13
1637812050000|2021-11-25 03:47:30|214343.7|214193.7|214346.9|214196.9|214351.6|214201.6|214341.2|214191.2|14
1637812060000|2021-11-25 03:47:40|214351.6|214201.6|214350.3|214200.3|214353.3|214203.3|214347.7|214197.7|10
1637812070000|2021-11-25 03:47:50|214348.7|214198.7|214347.4|214197.4|214349.4|214199.4|214347.4|214197.4|13
1637812080000|2021-11-25 03:48:00|214348.7|214198.7|214359.2|214209.2|214363.1|214213.1|214345.4|214195.4|13
1637812090000|2021-11-25 03:48:10|214362.1|214212.1|214360.7|214210.7|214367.1|214217.1|214356.7|214206.7|11
1637812100000|2021-11-25 03:48:20|214361.6|214211.6|214357.2|214207.2|214361.7|214211.7|214355.7|214205.7|9
1637812110000|2021-11-25 03:48:30|214358.7|214208.7|214357.5|214207.5|214358.9|214208.9|214356.1|214206.1|6
1637812120000|2021-11-25 03:48:40|214356.8|214206.8|214357.6|214207.6|214357.6|214207.6|214355|214205|6
1637812130000|2021-11-25 03:48:50|214358|214208|214357.9|214207.9|214361.8|214211.8|214356.2|214206.2|15
1637812140000|2021-11-25 03:49:00|214368.5|214218.5|214358|214208|214368.5|214218.5|214356.8|214206.8|17
1637812150000|2021-11-25 03:49:10|214360.3|214210.3|214360.9|214210.9|214362.4|214212.4|214360.3|214210.3|5
1637812160000|2021-11-25 03:49:20|214357.5|214207.5|214361.8|214211.8|214362.2|214212.2|214357.5|214207.5|9
1637812170000|2021-11-25 03:49:30|214361.2|214211.2|214363|214213|214363|214213|214358.8|214208.8|9
1637812180000|2021-11-25 03:49:40|214361.8|214211.8|214360|214210|214361.8|214211.8|214357|214207|12
1637812190000|2021-11-25 03:49:50|214362.3|214212.3|214358.7|214208.7|214362.3|214212.3|214355.2|214205.2|14
1637812200000|2021-11-25 03:50:00|214357.7|214207.7|214349.4|214199.4|214359.9|214209.9|214349.4|214199.4|21
1637812210000|2021-11-25 03:50:10|214351.7|214201.7|214347.5|214197.5|214353.9|214203.9|214342.7|214192.7|8
1637812220000|2021-11-25 03:50:20|214350.8|214200.8|214353.5|214203.5|214353.5|214203.5|214349.4|214199.4|11
1637812230000|2021-11-25 03:50:30|214354.4|214204.4|214352.5|214202.5|214354.4|214204.4|214352.5|214202.5|6
1637812240000|2021-11-25 03:50:40|214354.4|214204.4|214357.2|214207.2|214357.2|214207.2|214350.8|214200.8|9
1637812250000|2021-11-25 03:50:50|214351.6|214201.6|214353.7|214203.7|214360.9|214210.9|214351.2|214201.2|8
1637812260000|2021-11-25 03:51:00|214356.4|214206.4|214356.2|214206.2|214357.6|214207.6|214346|214196|12
1637812270000|2021-11-25 03:51:10|214355.9|214205.9|214348.1|214198.1|214356.1|214206.1|214348.1|214198.1|6
1637812280000|2021-11-25 03:51:20|214350.4|214200.4|214352.3|214202.3|214355.9|214205.9|214348.6|214198.6|7
1637812290000|2021-11-25 03:51:30|214347.9|214197.9|214356.6|214206.6|214356.6|214206.6|214345.1|214195.1|11
1637812300000|2021-11-25 03:51:40|214356.9|214206.9|214355.4|214205.4|214356.9|214206.9|214353.5|214203.5|9
1637812310000|2021-11-25 03:51:50|214357|214207|214357.1|214207.1|214357.1|214207.1|214346.7|214196.7|11
1637812320000|2021-11-25 03:52:00|214357.3|214207.3|214357|214207|214358.6|214208.6|214348|214198|9
1637812330000|2021-11-25 03:52:10|214357.8|214207.8|214353.9|214203.9|214358.7|214208.7|214352.4|214202.4|8
1637812340000|2021-11-25 03:52:20|214352.8|214202.8|214354.1|214204.1|214354.1|214204.1|214352.6|214202.6|10
1637812350000|2021-11-25 03:52:30|214354.3|214204.3|214345.8|214195.8|214357|214207|214345.5|214195.5|9
1637812360000|2021-11-25 03:52:40|214347.4|214197.4|214344.5|214194.5|214349.5|214199.5|214344.5|214194.5|8
1637812370000|2021-11-25 03:52:50|214348|214198|214348.9|214198.9|214352.3|214202.3|214348|214198|9
1637812380000|2021-11-25 03:53:00|214350.4|214200.4|214354.1|214204.1|214354.1|214204.1|214348.5|214198.5|6
1637812390000|2021-11-25 03:53:10|214349.5|214199.5|214361.2|214211.2|214361.5|214211.5|214349.5|214199.5|7
1637812400000|2021-11-25 03:53:20|214360.7|214210.7|214341|214191|214360.8|214210.8|214341|214191|7
1637812410000|2021-11-25 03:53:30|214343.3|214193.3|214349.3|214199.3|214350.6|214200.6|214343.3|214193.3|8
1637812420000|2021-11-25 03:53:40|214350.4|214200.4|214344.5|214194.5|214356.1|214206.1|214344.5|214194.5|7
1637812430000|2021-11-25 03:53:50|214347.3|214197.3|214350.2|214200.2|214350.2|214200.2|214341.3|214191.3|13
1637812440000|2021-11-25 03:54:00|214345.7|214195.7|214349.7|214199.7|214354.5|214204.5|214345.7|214195.7|13
1637812450000|2021-11-25 03:54:10|214350.3|214200.3|214352|214202|214352.1|214202.1|214350.1|214200.1|7
1637812460000|2021-11-25 03:54:20|214352.1|214202.1|214347.1|214197.1|214353.4|214203.4|214347.1|214197.1|10
1637812470000|2021-11-25 03:54:30|214347.3|214197.3|214346.9|214196.9|214348.9|214198.9|214340.7|214190.7|8
1637812480000|2021-11-25 03:54:40|214346.3|214196.3|214348.9|214198.9|214353.7|214203.7|214346.3|214196.3|10
1637812490000|2021-11-25 03:54:50|214345.6|214195.6|214358.8|214208.8|214360.6|214210.6|214345.6|214195.6|8
1637812500000|2021-11-25 03:55:00|214357.9|214207.9|214354.2|214204.2|214358|214208|214354.2|214204.2|10
1637812510000|2021-11-25 03:55:10|214354.9|214204.9|214355.1|214205.1|214355.1|214205.1|214347.7|214197.7|12
1637812520000|2021-11-25 03:55:20|214351.9|214201.9|214350.7|214200.7|214354.2|214204.2|214350.7|214200.7|7
1637812530000|2021-11-25 03:55:30|214350.9|214200.9|214353.6|214203.6|214353.6|214203.6|214349.2|214199.2|10
1637812540000|2021-11-25 03:55:40|214354.1|214204.1|214348.5|214198.5|214356.7|214206.7|214347.6|214197.6|11
1637812550000|2021-11-25 03:55:50|214351.2|214201.2|214357.5|214207.5|214358.1|214208.1|214351.2|214201.2|11
1637812560000|2021-11-25 03:56:00|214358.8|214208.8|214350.9|214200.9|214358.8|214208.8|214350.9|214200.9|10
1637812570000|2021-11-25 03:56:10|214353.6|214203.6|214351.1|214201.1|214355.6|214205.6|214349.6|214199.6|6
1637812580000|2021-11-25 03:56:20|214352.4|214202.4|214355.9|214205.9|214359.1|214209.1|214350.8|214200.8|12
1637812590000|2021-11-25 03:56:30|214356.7|214206.7|214357.7|214207.7|214360|214210|214356.1|214206.1|11
1637812600000|2021-11-25 03:56:40|214358.3|214208.3|214357.9|214207.9|214360.3|214210.3|214355.9|214205.9|12
1637812610000|2021-11-25 03:56:50|214358.2|214208.2|214360.1|214210.1|214360.4|214210.4|214356.1|214206.1|12
1637812620000|2021-11-25 03:57:00|214360.7|214210.7|214358|214208|214361.5|214211.5|214356.9|214206.9|8
1637812630000|2021-11-25 03:57:10|214359.4|214209.4|214356.2|214206.2|214359.4|214209.4|214352.3|214202.3|7
1637812640000|2021-11-25 03:57:20|214357.1|214207.1|214358.7|214208.7|214358.7|214208.7|214353.9|214203.9|8
1637812650000|2021-11-25 03:57:30|214353.6|214203.6|214358.5|214208.5|214360.1|214210.1|214353.6|214203.6|20
1637812660000|2021-11-25 03:57:40|214357.7|214207.7|214361.9|214211.9|214361.9|214211.9|214357|214207|9
1637812670000|2021-11-25 03:57:50|214362.7|214212.7|214359.2|214209.2|214362.9|214212.9|214356.4|214206.4|9
1637812680000|2021-11-25 03:58:00|214367.5|214217.5|214360.7|214210.7|214369.3|214219.3|214359.1|214209.1|11
1637812690000|2021-11-25 03:58:10|214362.8|214212.8|214358.2|214208.2|214363.7|214213.7|214358.2|214208.2|4
1637812700000|2021-11-25 03:58:20|214362.1|214212.1|214359.8|214209.8|214362.1|214212.1|214355.2|214205.2|6
1637812710000|2021-11-25 03:58:30|214359.3|214209.3|214354.5|214204.5|214359.3|214209.3|214353.9|214203.9|4
1637812720000|2021-11-25 03:58:40|214353.8|214203.8|214355.8|214205.8|214356.1|214206.1|214349.4|214199.4|4
1637812730000|2021-11-25 03:58:50|214357.1|214207.1|214358.5|214208.5|214363.3|214213.3|214357.1|214207.1|6
1637812740000|2021-11-25 03:59:00|214357|214207|214360.5|214210.5|214360.5|214210.5|214353.3|214203.3|5
1637812750000|2021-11-25 03:59:10|214355.5|214205.5|214362.8|214212.8|214362.8|214212.8|214355.5|214205.5|8
1637812760000|2021-11-25 03:59:20|214361.1|214211.1|214360.8|214210.8|214361.2|214211.2|214359.9|214209.9|5
1637812770000|2021-11-25 03:59:30|214361.1|214211.1|214365.8|214215.8|214365.8|214215.8|214359.6|214209.6|5
1637812780000|2021-11-25 03:59:40|214366.1|214216.1|214364.2|214214.2|214370|214220|214362.8|214212.8|10
1637812790000|2021-11-25 03:59:50|214363.4|214213.4|214365.8|214215.8|214365.8|214215.8|214363.4|214213.4|3
1637812800000|2021-11-25 04:00:00|214359.6|214209.6|214358.3|214208.3|214362|214212|214354|214204|6
1637812810000|2021-11-25 04:00:10|214358.4|214208.4|214354.6|214204.6|214359.5|214209.5|214354.6|214204.6|6
1637812820000|2021-11-25 04:00:20|214359.9|214209.9|214362.6|214212.6|214363.4|214213.4|214359.9|214209.9|6
1637812830000|2021-11-25 04:00:30|214360.7|214210.7|214359.4|214209.4|214360.7|214210.7|214354.6|214204.6|17
1637812840000|2021-11-25 04:00:40|214359.1|214209.1|214358.8|214208.8|214361.2|214211.2|214356.9|214206.9|8
1637812850000|2021-11-25 04:00:50|214354.9|214204.9|214356.9|214206.9|214356.9|214206.9|214352.9|214202.9|6
1637812860000|2021-11-25 04:01:00|214353.6|214203.6|214360.4|214210.4|214360.4|214210.4|214350.2|214200.2|9
1637812870000|2021-11-25 04:01:10|214361.2|214211.2|214357.8|214207.8|214363|214213|214353.5|214203.5|12
1637812880000|2021-11-25 04:01:20|214358.7|214208.7|214360.1|214210.1|214360.1|214210.1|214356.7|214206.7|7
1637812890000|2021-11-25 04:01:30|214358.7|214208.7|214356.8|214206.8|214359.8|214209.8|214353.7|214203.7|6
1637812900000|2021-11-25 04:01:40|214358.2|214208.2|214360|214210|214360.5|214210.5|214356.8|214206.8|8
1637812910000|2021-11-25 04:01:50|214352.2|214202.2|214350.1|214200.1|214358|214208|214350.1|214200.1|9
1637812920000|2021-11-25 04:02:00|214356.9|214206.9|214355.5|214205.5|214360.5|214210.5|214352.7|214202.7|10
1637812930000|2021-11-25 04:02:10|214353|214203|214354.8|214204.8|214358.8|214208.8|214352.7|214202.7|11
1637812940000|2021-11-25 04:02:20|214354.4|214204.4|214354.1|214204.1|214356.6|214206.6|214353|214203|7
1637812950000|2021-11-25 04:02:30|214354.9|214204.9|214356.8|214206.8|214360|214210|214354.1|214204.1|9
1637812960000|2021-11-25 04:02:40|214358.9|214208.9|214357.6|214207.6|214361.4|214211.4|214357.6|214207.6|9
1637812970000|2021-11-25 04:02:50|214358.2|214208.2|214359.5|214209.5|214359.5|214209.5|214355.2|214205.2|9
1637812980000|2021-11-25 04:03:00|214359.6|214209.6|214361.6|214211.6|214361.6|214211.6|214358.6|214208.6|6
1637812990000|2021-11-25 04:03:10|214362|214212|214358|214208|214362|214212|214355|214205|4
1637813000000|2021-11-25 04:03:20|214360.8|214210.8|214358.6|214208.6|214362.4|214212.4|214358.6|214208.6|7
1637813010000|2021-11-25 04:03:30|214358.7|214208.7|214362.4|214212.4|214363.9|214213.9|214358.7|214208.7|4
1637813020000|2021-11-25 04:03:40|214361.8|214211.8|214354.1|214204.1|214361.8|214211.8|214354.1|214204.1|7
1637813030000|2021-11-25 04:03:50|214358.8|214208.8|214360.7|214210.7|214360.7|214210.7|214358.8|214208.8|4
1637813040000|2021-11-25 04:04:00|214360.5|214210.5|214359.7|214209.7|214363.8|214213.8|214358.1|214208.1|10
1637813050000|2021-11-25 04:04:10|214360.6|214210.6|214357|214207|214361.8|214211.8|214356.2|214206.2|8
1637813060000|2021-11-25 04:04:20|214358|214208|214356.1|214206.1|214358.9|214208.9|214344.1|214194.1|7
1637813070000|2021-11-25 04:04:30|214346.5|214196.5|214354.5|214204.5|214360.4|214210.4|214346.5|214196.5|12
1637813080000|2021-11-25 04:04:40|214358.6|214208.6|214358.7|214208.7|214359.5|214209.5|214357.6|214207.6|7
1637813090000|2021-11-25 04:04:50|214357|214207|214357.5|214207.5|214358.7|214208.7|214354.2|214204.2|10
1637813100000|2021-11-25 04:05:00|214358.1|214208.1|214356.6|214206.6|214358.1|214208.1|214354.7|214204.7|14
1637813110000|2021-11-25 04:05:10|214358.2|214208.2|214356.9|214206.9|214359|214209|214356|214206|12
1637813120000|2021-11-25 04:05:20|214361.3|214211.3|214356.2|214206.2|214361.3|214211.3|214355.2|214205.2|16
1637813130000|2021-11-25 04:05:30|214358.3|214208.3|214353.5|214203.5|214359.9|214209.9|214353.5|214203.5|10
1637813140000|2021-11-25 04:05:40|214354.1|214204.1|214352.7|214202.7|214355.7|214205.7|214352.7|214202.7|7
1637813150000|2021-11-25 04:05:50|214358.3|214208.3|214356.3|214206.3|214358.8|214208.8|214355.1|214205.1|10
1637813160000|2021-11-25 04:06:00|214356.7|214206.7|214356.2|214206.2|214357.6|214207.6|214355.5|214205.5|11
1637813170000|2021-11-25 04:06:10|214356.6|214206.6|214354.5|214204.5|214356.6|214206.6|214353|214203|3
1637813180000|2021-11-25 04:06:20|214357.3|214207.3|214358.1|214208.1|214358.1|214208.1|214351.3|214201.3|9
1637813190000|2021-11-25 04:06:30|214359|214209|214360.7|214210.7|214360.9|214210.9|214359|214209|4
1637813200000|2021-11-25 04:06:40|214360.8|214210.8|214357.1|214207.1|214364|214214|214357.1|214207.1|7
1637813210000|2021-11-25 04:06:50|214358|214208|214358|214208|214362.7|214212.7|214357.7|214207.7|10
1637813220000|2021-11-25 04:07:00|214356.8|214206.8|214358.8|214208.8|214361|214211|214356.8|214206.8|9
1637813230000|2021-11-25 04:07:10|214360.8|214210.8|214360.2|214210.2|214360.8|214210.8|214360.2|214210.2|2
1637813240000|2021-11-25 04:07:20|214359.6|214209.6|214359.7|214209.7|214359.7|214209.7|214356.4|214206.4|6
1637813250000|2021-11-25 04:07:30|214361|214211|214345.2|214195.2|214361|214211|214334.3|214184.3|17
1637813260000|2021-11-25 04:07:40|214352.6|214202.6|214351.3|214201.3|214353.6|214203.6|214340.9|214190.9|13
1637813270000|2021-11-25 04:07:50|214361.3|214211.3|214353.5|214203.5|214361.3|214211.3|214342.4|214192.4|6
1637813280000|2021-11-25 04:08:00|214351|214201|214349.6|214199.6|214352.9|214202.9|214347.3|214197.3|4
1637813290000|2021-11-25 04:08:10|214343.5|214193.5|214351.4|214201.4|214353.1|214203.1|214343.5|214193.5|7
1637813300000|2021-11-25 04:08:20|214355.9|214205.9|214354.3|214204.3|214355.9|214205.9|214352|214202|9
1637813310000|2021-11-25 04:08:30|214351.1|214201.1|214351.9|214201.9|214353|214203|214349.3|214199.3|11
1637813320000|2021-11-25 04:08:40|214353.4|214203.4|214348.4|214198.4|214353.4|214203.4|214348.1|214198.1|8
1637813330000|2021-11-25 04:08:50|214349.2|214199.2|214345.5|214195.5|214354|214204|214337.5|214187.5|9
1637813340000|2021-11-25 04:09:00|214345.8|214195.8|214336.3|214186.3|214351.9|214201.9|214335.2|214185.2|14
1637813350000|2021-11-25 04:09:10|214350.6|214200.6|214337.3|214187.3|214352|214202|214336.4|214186.4|10
1637813360000|2021-11-25 04:09:20|214340.9|214190.9|214342.9|214192.9|214342.9|214192.9|214338.8|214188.8|6
1637813370000|2021-11-25 04:09:30|214343.1|214193.1|214345.2|214195.2|214345.2|214195.2|214343.1|214193.1|2
1637813380000|2021-11-25 04:09:40|214340.1|214190.1|214332.5|214182.5|214341.9|214191.9|214332.5|214182.5|5
1637813390000|2021-11-25 04:09:50|214336.9|214186.9|214340.9|214190.9|214348.1|214198.1|214331|214181|17
1637813400000|2021-11-25 04:10:00|214341.5|214191.5|214341.1|214191.1|214344.3|214194.3|214338.2|214188.2|12
1637813410000|2021-11-25 04:10:10|214341.4|214191.4|214339.9|214189.9|214343.7|214193.7|214339.7|214189.7|7
1637813420000|2021-11-25 04:10:20|214340.5|214190.5|214335.4|214185.4|214340.5|214190.5|214335.4|214185.4|8
1637813430000|2021-11-25 04:10:30|214336.6|214186.6|214339.8|214189.8|214342|214192|214336.6|214186.6|6
1637813440000|2021-11-25 04:10:40|214339.3|214189.3|214337.7|214187.7|214339.3|214189.3|214334|214184|5
1637813450000|2021-11-25 04:10:50|214339.4|214189.4|214340.5|214190.5|214341.2|214191.2|214335.5|214185.5|8
1637813460000|2021-11-25 04:11:00|214340.6|214190.6|214338.1|214188.1|214341.5|214191.5|214337.6|214187.6|5
1637813470000|2021-11-25 04:11:10|214330.8|214180.8|214344.7|214194.7|214344.7|214194.7|214330.8|214180.8|11
1637813480000|2021-11-25 04:11:20|214343.6|214193.6|214338.6|214188.6|214344.7|214194.7|214338.6|214188.6|6
1637813490000|2021-11-25 04:11:30|214340.2|214190.2|214340.4|214190.4|214340.7|214190.7|214339.4|214189.4|4
1637813500000|2021-11-25 04:11:40|214341.8|214191.8|214339.5|214189.5|214341.8|214191.8|214336.6|214186.6|8
1637813510000|2021-11-25 04:11:50|214340.8|214190.8|214337.5|214187.5|214340.8|214190.8|214334.9|214184.9|7
1637813520000|2021-11-25 04:12:00|214336.7|214186.7|214335.4|214185.4|214338.9|214188.9|214335.4|214185.4|6
1637813530000|2021-11-25 04:12:10|214337.7|214187.7|214338.1|214188.1|214338.1|214188.1|214337.7|214187.7|2
1637813540000|2021-11-25 04:12:20|214337.3|214187.3|214342.4|214192.4|214343.2|214193.2|214333.8|214183.8|12
1637813550000|2021-11-25 04:12:30|214342.9|214192.9|214333.8|214183.8|214342.9|214192.9|214333.8|214183.8|5
1637813560000|2021-11-25 04:12:40|214338.5|214188.5|214343.5|214193.5|214343.5|214193.5|214338|214188|10
1637813570000|2021-11-25 04:12:50|214342.2|214192.2|214339.5|214189.5|214342.2|214192.2|214339.2|214189.2|7
1637813580000|2021-11-25 04:13:00|214339.1|214189.1|214337.9|214187.9|214339.1|214189.1|214334.2|214184.2|7
1637813590000|2021-11-25 04:13:10|214340.5|214190.5|214343.7|214193.7|214343.7|214193.7|214339|214189|8
1637813600000|2021-11-25 04:13:20|214342.8|214192.8|214328.5|214178.5|214347.3|214197.3|214326.9|214176.9|10
1637813610000|2021-11-25 04:13:30|214339.4|214189.4|214320.1|214170.1|214344.2|214194.2|214308.8|214158.8|18
1637813620000|2021-11-25 04:13:40|214321.1|214171.1|214320.2|214170.2|214321.5|214171.5|214311.6|214161.6|10
1637813630000|2021-11-25 04:13:50|214320.7|214170.7|214323|214173|214324.6|214174.6|214318|214168|17
1637813640000|2021-11-25 04:14:00|214322.9|214172.9|214322.4|214172.4|214322.9|214172.9|214319.5|214169.5|10
1637813650000|2021-11-25 04:14:10|214322.6|214172.6|214326.5|214176.5|214329.3|214179.3|214322.6|214172.6|15
1637813660000|2021-11-25 04:14:20|214325.9|214175.9|214323|214173|214331.4|214181.4|214323|214173|15
1637813670000|2021-11-25 04:14:30|214327.4|214177.4|214327.6|214177.6|214327.6|214177.6|214327.4|214177.4|2
1637813680000|2021-11-25 04:14:40|214321.7|214171.7|214328.1|214178.1|214328.4|214178.4|214321.7|214171.7|9
1637813690000|2021-11-25 04:14:50|214328.2|214178.2|214328.2|214178.2|214329.1|214179.1|214326.2|214176.2|14
1637813700000|2021-11-25 04:15:00|214324|214174|214339.7|214189.7|214352.4|214202.4|214323.6|214173.6|21
1637813710000|2021-11-25 04:15:10|214339.3|214189.3|214345.3|214195.3|214353.2|214203.2|214339.3|214189.3|16
1637813720000|2021-11-25 04:15:20|214346.5|214196.5|214342.6|214192.6|214347.1|214197.1|214335.7|214185.7|11
1637813730000|2021-11-25 04:15:30|214349|214199|214343.4|214193.4|214349|214199|214342.8|214192.8|10
1637813740000|2021-11-25 04:15:40|214343.6|214193.6|214344.3|214194.3|214344.3|214194.3|214341.8|214191.8|8
1637813750000|2021-11-25 04:15:50|214345.3|214195.3|214342.3|214192.3|214345.3|214195.3|214341.5|214191.5|4
1637813760000|2021-11-25 04:16:00|214341.5|214191.5|214342.1|214192.1|214343.7|214193.7|214341.5|214191.5|9
1637813770000|2021-11-25 04:16:10|214341.1|214191.1|214346.7|214196.7|214347.9|214197.9|214336.6|214186.6|10
1637813780000|2021-11-25 04:16:20|214349.2|214199.2|214348.7|214198.7|214350.8|214200.8|214347.1|214197.1|7
1637813790000|2021-11-25 04:16:30|214350.4|214200.4|214351|214201|214353.6|214203.6|214347.5|214197.5|7
1637813800000|2021-11-25 04:16:40|214350.8|214200.8|214351.1|214201.1|214351.1|214201.1|214350.8|214200.8|2
1637813810000|2021-11-25 04:16:50|214351.2|214201.2|214345.1|214195.1|214351.3|214201.3|214334.9|214184.9|18
1637813820000|2021-11-25 04:17:00|214346.4|214196.4|214344.9|214194.9|214346.4|214196.4|214341.6|214191.6|12
1637813830000|2021-11-25 04:17:10|214342.1|214192.1|214342.5|214192.5|214343.3|214193.3|214340.7|214190.7|8
1637813840000|2021-11-25 04:17:20|214343.9|214193.9|214335.1|214185.1|214344.9|214194.9|214335.1|214185.1|5
1637813850000|2021-11-25 04:17:30|214336.7|214186.7|214336.4|214186.4|214336.7|214186.7|214334.7|214184.7|7
1637813860000|2021-11-25 04:17:40|214336.1|214186.1|214348.2|214198.2|214349.6|214199.6|214336.1|214186.1|8
1637813870000|2021-11-25 04:17:50|214334|214184|214341.6|214191.6|214341.6|214191.6|214334|214184|10
1637813880000|2021-11-25 04:18:00|214345.1|214195.1|214341.7|214191.7|214345.1|214195.1|214341.7|214191.7|8
1637813890000|2021-11-25 04:18:10|214342.8|214192.8|214344.5|214194.5|214344.6|214194.6|214341.2|214191.2|5
1637813900000|2021-11-25 04:18:20|214339.7|214189.7|214338.4|214188.4|214339.7|214189.7|214337|214187|6
1637813910000|2021-11-25 04:18:30|214333|214183|214337.6|214187.6|214340|214190|214333|214183|9
1637813920000|2021-11-25 04:18:40|214340.1|214190.1|214344.5|214194.5|214344.6|214194.6|214340.1|214190.1|13
1637813930000|2021-11-25 04:18:50|214344.4|214194.4|214336.2|214186.2|214344.9|214194.9|214334.7|214184.7|11
1637813940000|2021-11-25 04:19:00|214338.8|214188.8|214340.1|214190.1|214340.5|214190.5|214337.1|214187.1|9
1637813950000|2021-11-25 04:19:10|214342.9|214192.9|214343.7|214193.7|214347.6|214197.6|214341.8|214191.8|9
1637813960000|2021-11-25 04:19:20|214343.5|214193.5|214339.3|214189.3|214344.6|214194.6|214337.5|214187.5|11
1637813970000|2021-11-25 04:19:30|214341.6|214191.6|214339.4|214189.4|214345.3|214195.3|214339.4|214189.4|10
1637813980000|2021-11-25 04:19:40|214331.9|214181.9|214339.9|214189.9|214345.9|214195.9|214331.9|214181.9|9
1637813990000|2021-11-25 04:19:50|214341.4|214191.4|214342.8|214192.8|214344.1|214194.1|214340.1|214190.1|8
1637814000000|2021-11-25 04:20:00|214343.4|214193.4|214342.9|214192.9|214343.7|214193.7|214341.9|214191.9|5
1637814010000|2021-11-25 04:20:10|214344.4|214194.4|214340.8|214190.8|214344.4|214194.4|214338.6|214188.6|6
1637814020000|2021-11-25 04:20:20|214347.3|214197.3|214343.2|214193.2|214347.3|214197.3|214340.4|214190.4|8
1637814030000|2021-11-25 04:20:30|214343|214193|214343.1|214193.1|214343.7|214193.7|214339|214189|8
1637814040000|2021-11-25 04:20:40|214344.5|214194.5|214344.9|214194.9|214344.9|214194.9|214343.3|214193.3|5
1637814050000|2021-11-25 04:20:50|214341.9|214191.9|214344|214194|214344|214194|214341.9|214191.9|4
1637814060000|2021-11-25 04:21:00|214346.1|214196.1|214345.1|214195.1|214347.4|214197.4|214340.4|214190.4|11
1637814070000|2021-11-25 04:21:10|214343.1|214193.1|214342.8|214192.8|214345.1|214195.1|214339.7|214189.7|11
1637814080000|2021-11-25 04:21:20|214343.6|214193.6|214340.5|214190.5|214344.3|214194.3|214340.2|214190.2|13
1637814090000|2021-11-25 04:21:30|214341|214191|214344.3|214194.3|214345.6|214195.6|214341|214191|13
1637814100000|2021-11-25 04:21:40|214344.1|214194.1|214341.8|214191.8|214344.1|214194.1|214338|214188|7
1637814110000|2021-11-25 04:21:50|214342.5|214192.5|214342.7|214192.7|214352|214202|214341.4|214191.4|8
1637814120000|2021-11-25 04:22:00|214334.5|214184.5|214357.4|214207.4|214357.8|214207.8|214334.5|214184.5|10
1637814130000|2021-11-25 04:22:10|214356.8|214206.8|214355.1|214205.1|214356.8|214206.8|214355.1|214205.1|3
1637814140000|2021-11-25 04:22:20|214355.4|214205.4|214355.2|214205.2|214355.4|214205.4|214351.9|214201.9|6
1637814150000|2021-11-25 04:22:30|214351.6|214201.6|214341.8|214191.8|214356.4|214206.4|214340.1|214190.1|13
1637814160000|2021-11-25 04:22:40|214338.2|214188.2|214343.8|214193.8|214345.1|214195.1|214337.1|214187.1|9
1637814170000|2021-11-25 04:22:50|214345.1|214195.1|214343.8|214193.8|214345.2|214195.2|214337.4|214187.4|12
1637814180000|2021-11-25 04:23:00|214342|214192|214349.9|214199.9|214350.4|214200.4|214342|214192|10
1637814190000|2021-11-25 04:23:10|214348.8|214198.8|214346.9|214196.9|214351|214201|214342.9|214192.9|8
1637814200000|2021-11-25 04:23:20|214348.9|214198.9|214347|214197|214348.9|214198.9|214344|214194|6
1637814210000|2021-11-25 04:23:30|214346.4|214196.4|214346.4|214196.4|214346.4|214196.4|214343.3|214193.3|6
1637814220000|2021-11-25 04:23:40|214351.6|214201.6|214346.7|214196.7|214355.3|214205.3|214336.8|214186.8|13
1637814230000|2021-11-25 04:23:50|214346.5|214196.5|214344.3|214194.3|214346.5|214196.5|214339.8|214189.8|16
1637814240000|2021-11-25 04:24:00|214344.4|214194.4|214344.3|214194.3|214346.1|214196.1|214343|214193|10
1637814250000|2021-11-25 04:24:10|214345.8|214195.8|214346|214196|214346.3|214196.3|214345.8|214195.8|4
1637814260000|2021-11-25 04:24:20|214345.2|214195.2|214346.7|214196.7|214346.7|214196.7|214338.5|214188.5|14
1637814270000|2021-11-25 04:24:30|214346.9|214196.9|214344.6|214194.6|214346.9|214196.9|214342.3|214192.3|10
1637814280000|2021-11-25 04:24:40|214345.7|214195.7|214346|214196|214346.5|214196.5|214345.4|214195.4|4
1637814290000|2021-11-25 04:24:50|214345.8|214195.8|214343.1|214193.1|214346.4|214196.4|214341.4|214191.4|9
1637814300000|2021-11-25 04:25:00|214339|214189|214347.6|214197.6|214349.4|214199.4|214339|214189|14
1637814310000|2021-11-25 04:25:10|214348.7|214198.7|214343.8|214193.8|214348.7|214198.7|214342.4|214192.4|12
1637814320000|2021-11-25 04:25:20|214346|214196|214346.2|214196.2|214346.4|214196.4|214342.9|214192.9|13
1637814330000|2021-11-25 04:25:30|214344.8|214194.8|214363.9|214213.9|214367.9|214217.9|214334.5|214184.5|16
1637814340000|2021-11-25 04:25:40|214337.3|214187.3|214344.1|214194.1|214353.6|214203.6|214337.3|214187.3|5
1637814350000|2021-11-25 04:25:50|214349.5|214199.5|214350|214200|214350|214200|214346|214196|8
1637814360000|2021-11-25 04:26:00|214347.7|214197.7|214349.7|214199.7|214350.2|214200.2|214347.7|214197.7|9
1637814370000|2021-11-25 04:26:10|214349.9|214199.9|214358.7|214208.7|214360|214210|214343.4|214193.4|8
1637814380000|2021-11-25 04:26:20|214358.5|214208.5|214378.5|214228.5|214389.3|214239.3|214358.3|214208.3|11
1637814390000|2021-11-25 04:26:30|214378.6|214228.6|214382.3|214232.3|214387.9|214237.9|214376.2|214226.2|20
1637814400000|2021-11-25 04:26:40|214380.4|214230.4|214380.3|214230.3|214384|214234|214379.8|214229.8|11
1637814410000|2021-11-25 04:26:50|214381.6|214231.6|214384.8|214234.8|214384.8|214234.8|214381.6|214231.6|5
1637814420000|2021-11-25 04:27:00|214380|214230|214382.4|214232.4|214385.8|214235.8|214380|214230|6
1637814430000|2021-11-25 04:27:10|214380.2|214230.2|214382.2|214232.2|214388.1|214238.1|214378.6|214228.6|6
1637814440000|2021-11-25 04:27:20|214382|214232|214385.9|214235.9|214386.6|214236.6|214380.4|214230.4|9
1637814450000|2021-11-25 04:27:30|214378.1|214228.1|214380.6|214230.6|214386.5|214236.5|214374.8|214224.8|11
1637814460000|2021-11-25 04:27:40|214383|214233|214383.5|214233.5|214384.9|214234.9|214381.6|214231.6|6
1637814470000|2021-11-25 04:27:50|214382.1|214232.1|214388.1|214238.1|214402.4|214252.4|214382.1|214232.1|12
1637814480000|2021-11-25 04:28:00|214404.4|214254.4|214387|214237|214404.4|214254.4|214385.7|214235.7|11
1637814490000|2021-11-25 04:28:10|214380.8|214230.8|214383.3|214233.3|214384.2|214234.2|214380.8|214230.8|6
1637814500000|2021-11-25 04:28:20|214384.3|214234.3|214384.7|214234.7|214385.2|214235.2|214382.6|214232.6|10
1637814510000|2021-11-25 04:28:30|214383.8|214233.8|214393.3|214243.3|214394.9|214244.9|214383.8|214233.8|12
1637814520000|2021-11-25 04:28:40|214394.2|214244.2|214385.5|214235.5|214394.4|214244.4|214381|214231|12
1637814530000|2021-11-25 04:28:50|214397.2|214247.2|214398.3|214248.3|214401.8|214251.8|214389.8|214239.8|13
1637814540000|2021-11-25 04:29:00|214397|214247|214395.4|214245.4|214397|214247|214393.5|214243.5|5
1637814550000|2021-11-25 04:29:10|214396.1|214246.1|214390|214240|214396.1|214246.1|214390|214240|5
1637814560000|2021-11-25 04:29:20|214390.9|214240.9|214395.6|214245.6|214398.3|214248.3|214387.4|214237.4|7
1637814570000|2021-11-25 04:29:30|214395.7|214245.7|214390.4|214240.4|214396.5|214246.5|214387.5|214237.5|8
1637814580000|2021-11-25 04:29:40|214389.2|214239.2|214389.8|214239.8|214394.4|214244.4|214389.2|214239.2|8
1637814590000|2021-11-25 04:29:50|214392.4|214242.4|214391.2|214241.2|214392.4|214242.4|214388.5|214238.5|8
1637814600000|2021-11-25 04:30:00|214390.8|214240.8|214391.4|214241.4|214392.9|214242.9|214387.4|214237.4|10
1637814610000|2021-11-25 04:30:10|214391|214241|214387.4|214237.4|214391.1|214241.1|214387.4|214237.4|5
1637814620000|2021-11-25 04:30:20|214389.6|214239.6|214393.2|214243.2|214396.4|214246.4|214389.6|214239.6|11
1637814630000|2021-11-25 04:30:30|214391.1|214241.1|214398.2|214248.2|214398.2|214248.2|214387.3|214237.3|10
1637814640000|2021-11-25 04:30:40|214398.5|214248.5|214396.3|214246.3|214398.5|214248.5|214395.5|214245.5|3
1637814650000|2021-11-25 04:30:50|214391.4|214241.4|214395.1|214245.1|214395.9|214245.9|214391.4|214241.4|9
1637814660000|2021-11-25 04:31:00|214394.3|214244.3|214391.6|214241.6|214396.8|214246.8|214391.6|214241.6|14
1637814670000|2021-11-25 04:31:10|214391.5|214241.5|214387|214237|214394.9|214244.9|214387|214237|10
1637814680000|2021-11-25 04:31:20|214388.7|214238.7|214399.3|214249.3|214399.4|214249.4|214388.7|214238.7|10
1637814690000|2021-11-25 04:31:30|214399.9|214249.9|214393|214243|214401.1|214251.1|214392.3|214242.3|10
1637814700000|2021-11-25 04:31:40|214389.4|214239.4|214395.5|214245.5|214395.5|214245.5|214389.4|214239.4|7
1637814710000|2021-11-25 04:31:50|214396.7|214246.7|214397.5|214247.5|214397.5|214247.5|214395.7|214245.7|7
1637814720000|2021-11-25 04:32:00|214395.3|214245.3|214401.5|214251.5|214403.9|214253.9|214394.9|214244.9|8
1637814730000|2021-11-25 04:32:10|214401.7|214251.7|214399.7|214249.7|214401.7|214251.7|214399.7|214249.7|4
1637814740000|2021-11-25 04:32:20|214400.1|214250.1|214392.7|214242.7|214400.1|214250.1|214387.7|214237.7|7
1637814750000|2021-11-25 04:32:30|214393.7|214243.7|214400.7|214250.7|214400.7|214250.7|214393.7|214243.7|7
1637814760000|2021-11-25 04:32:40|214400.1|214250.1|214397.8|214247.8|214400.1|214250.1|214395.6|214245.6|6
1637814770000|2021-11-25 04:32:50|214397.7|214247.7|214398.5|214248.5|214408.8|214258.8|214397.7|214247.7|8
1637814780000|2021-11-25 04:33:00|214397.5|214247.5|214392.5|214242.5|214400.6|214250.6|214392.5|214242.5|7
1637814790000|2021-11-25 04:33:10|214394.5|214244.5|214395.2|214245.2|214395.2|214245.2|214393.8|214243.8|3
1637814800000|2021-11-25 04:33:20|214395.5|214245.5|214402.2|214252.2|214403.5|214253.5|214395.5|214245.5|10
1637814810000|2021-11-25 04:33:30|214402.6|214252.6|214404.7|214254.7|214404.7|214254.7|214402.6|214252.6|3
1637814820000|2021-11-25 04:33:40|214398.1|214248.1|214390.6|214240.6|214401|214251|214390.6|214240.6|6
1637814830000|2021-11-25 04:33:50|214393.9|214243.9|214392.5|214242.5|214395.6|214245.6|214390.8|214240.8|4
1637814840000|2021-11-25 04:34:00|214395.7|214245.7|214401.3|214251.3|214401.5|214251.5|214395.7|214245.7|5
1637814850000|2021-11-25 04:34:10|214400.7|214250.7|214400.6|214250.6|214400.7|214250.7|214396.5|214246.5|6
1637814860000|2021-11-25 04:34:20|214389.7|214239.7|214393.2|214243.2|214394.9|214244.9|214389.7|214239.7|8
1637814870000|2021-11-25 04:34:30|214393.5|214243.5|214395.9|214245.9|214396.2|214246.2|214393.3|214243.3|5
1637814880000|2021-11-25 04:34:40|214392.8|214242.8|214400.9|214250.9|214404.6|214254.6|214392.8|214242.8|10
1637814890000|2021-11-25 04:34:50|214400.5|214250.5|214402.3|214252.3|214402.9|214252.9|214400.2|214250.2|7
1637814900000|2021-11-25 04:35:00|214398.4|214248.4|214400.5|214250.5|214400.5|214250.5|214398.4|214248.4|2
1637814910000|2021-11-25 04:35:10|214394.4|214244.4|214399.4|214249.4|214399.4|214249.4|214394.4|214244.4|5
1637814920000|2021-11-25 04:35:20|214392.9|214242.9|214395.4|214245.4|214395.4|214245.4|214390.7|214240.7|5
1637814930000|2021-11-25 04:35:30|214393.8|214243.8|214392.9|214242.9|214394.6|214244.6|214388.3|214238.3|9
1637814940000|2021-11-25 04:35:40|214394.3|214244.3|214388.5|214238.5|214397.1|214247.1|214388.5|214238.5|8
1637814950000|2021-11-25 04:35:50|214390.6|214240.6|214395.1|214245.1|214396.1|214246.1|214390.6|214240.6|5
1637814960000|2021-11-25 04:36:00|214389.9|214239.9|214400.9|214250.9|214409.6|214259.6|214379.6|214229.6|16
1637814970000|2021-11-25 04:36:10|214395.9|214245.9|214395.7|214245.7|214397.6|214247.6|214393|214243|10
1637814980000|2021-11-25 04:36:20|214395.3|214245.3|214396.9|214246.9|214399.6|214249.6|214394.4|214244.4|13
1637814990000|2021-11-25 04:36:30|214391.6|214241.6|214395.8|214245.8|214395.8|214245.8|214391.6|214241.6|3
1637815000000|2021-11-25 04:36:40|214393.2|214243.2|214393.9|214243.9|214393.9|214243.9|214385.4|214235.4|11
1637815010000|2021-11-25 04:36:50|214389.4|214239.4|214390|214240|214392|214242|214385.9|214235.9|10
1637815020000|2021-11-25 04:37:00|214391.7|214241.7|214388|214238|214391.7|214241.7|214383.8|214233.8|11
1637815030000|2021-11-25 04:37:10|214398|214248|214388.4|214238.4|214398|214248|214369.1|214219.1|9
1637815040000|2021-11-25 04:37:20|214388.7|214238.7|214391.3|214241.3|214394.2|214244.2|214385.4|214235.4|7
1637815050000|2021-11-25 04:37:30|214391.5|214241.5|214385.8|214235.8|214391.5|214241.5|214380.4|214230.4|8
1637815060000|2021-11-25 04:37:40|214386.9|214236.9|214379.7|214229.7|214387.3|214237.3|214379.7|214229.7|4
1637815070000|2021-11-25 04:37:50|214380.7|214230.7|214387.5|214237.5|214387.6|214237.6|214380.7|214230.7|6
1637815080000|2021-11-25 04:38:00|214387.2|214237.2|214391.5|214241.5|214391.5|214241.5|214376.4|214226.4|13
1637815090000|2021-11-25 04:38:10|214391.4|214241.4|214387.6|214237.6|214393.5|214243.5|214386.1|214236.1|11
1637815100000|2021-11-25 04:38:20|214388.8|214238.8|214388.3|214238.3|214392.7|214242.7|214387.8|214237.8|9
1637815110000|2021-11-25 04:38:30|214388.2|214238.2|214381.5|214231.5|214388.6|214238.6|214381.5|214231.5|5
1637815120000|2021-11-25 04:38:40|214383.9|214233.9|214387|214237|214390.1|214240.1|214383.9|214233.9|8
1637815130000|2021-11-25 04:38:50|214387.9|214237.9|214388.1|214238.1|214389.1|214239.1|214385|214235|7
1637815140000|2021-11-25 04:39:00|214386.3|214236.3|214389.9|214239.9|214389.9|214239.9|214359|214209|20
1637815150000|2021-11-25 04:39:10|214381.7|214231.7|214396.1|214246.1|214396.1|214246.1|214373.6|214223.6|9
1637815160000|2021-11-25 04:39:20|214393.3|214243.3|214383.8|214233.8|214393.3|214243.3|214382.1|214232.1|12
1637815170000|2021-11-25 04:39:30|214385|214235|214371.6|214221.6|214385.8|214235.8|214362.4|214212.4|15
1637815180000|2021-11-25 04:39:40|214369.5|214219.5|214359.1|214209.1|214372.8|214222.8|214359.1|214209.1|6
1637815190000|2021-11-25 04:39:50|214362.4|214212.4|214364.9|214214.9|214372.2|214222.2|214362.4|214212.4|8
1637815200000|2021-11-25 04:40:00|214365.4|214215.4|214363.5|214213.5|214366.5|214216.5|214362|214212|8
1637815210000|2021-11-25 04:40:10|214358|214208|214366.4|214216.4|214370.9|214220.9|214358|214208|7
1637815220000|2021-11-25 04:40:20|214367|214217|214365.1|214215.1|214368|214218|214363.7|214213.7|9
1637815230000|2021-11-25 04:40:30|214368.9|214218.9|214370.3|214220.3|214370.3|214220.3|214362.1|214212.1|8
1637815240000|2021-11-25 04:40:40|214370.9|214220.9|214367.9|214217.9|214370.9|214220.9|214351.4|214201.4|8
1637815250000|2021-11-25 04:40:50|214366.4|214216.4|214364.7|214214.7|214368.3|214218.3|214363.8|214213.8|6
1637815260000|2021-11-25 04:41:00|214364.6|214214.6|214361.2|214211.2|214366.5|214216.5|214359.1|214209.1|8
1637815270000|2021-11-25 04:41:10|214361.5|214211.5|214353.9|214203.9|214365.1|214215.1|214353.1|214203.1|10
1637815280000|2021-11-25 04:41:20|214354.6|214204.6|214364.6|214214.6|214365.9|214215.9|214353|214203|6
1637815290000|2021-11-25 04:41:30|214360.3|214210.3|214351.8|214201.8|214363|214213|214350|214200|6
1637815300000|2021-11-25 04:41:40|214354.9|214204.9|214355|214205|214357.2|214207.2|214354.8|214204.8|4
1637815310000|2021-11-25 04:41:50|214358.2|214208.2|214360|214210|214360|214210|214355.4|214205.4|11
1637815320000|2021-11-25 04:42:00|214364.5|214214.5|214386.2|214236.2|214387.9|214237.9|214361.2|214211.2|12
1637815330000|2021-11-25 04:42:10|214382.6|214232.6|214388.5|214238.5|214393.1|214243.1|214378.4|214228.4|11
1637815340000|2021-11-25 04:42:20|214389.7|214239.7|214386.1|214236.1|214389.7|214239.7|214381.4|214231.4|9
1637815350000|2021-11-25 04:42:30|214385.3|214235.3|214383.2|214233.2|214386|214236|214382.1|214232.1|10
1637815360000|2021-11-25 04:42:40|214383.7|214233.7|214389.1|214239.1|214389.6|214239.6|214382.1|214232.1|8
1637815370000|2021-11-25 04:42:50|214387.4|214237.4|214384.1|214234.1|214387.4|214237.4|214381.9|214231.9|8
1637815380000|2021-11-25 04:43:00|214384.5|214234.5|214380.9|214230.9|214386|214236|214379.7|214229.7|8
1637815390000|2021-11-25 04:43:10|214381.6|214231.6|214382.6|214232.6|214382.6|214232.6|214381.2|214231.2|3
1637815400000|2021-11-25 04:43:20|214382.7|214232.7|214384.8|214234.8|214387.5|214237.5|214382.4|214232.4|8
1637815410000|2021-11-25 04:43:30|214384.1|214234.1|214381.5|214231.5|214385.3|214235.3|214381.5|214231.5|5
1637815420000|2021-11-25 04:43:40|214382|214232|214383|214233|214383|214233|214381.8|214231.8|4
1637815430000|2021-11-25 04:43:50|214382.9|214232.9|214387.6|214237.6|214388.1|214238.1|214378|214228|10
1637815440000|2021-11-25 04:44:00|214386.1|214236.1|214384.8|214234.8|214386.2|214236.2|214381.6|214231.6|11
1637815450000|2021-11-25 04:44:10|214380.6|214230.6|214383.6|214233.6|214383.6|214233.6|214380.4|214230.4|6
1637815460000|2021-11-25 04:44:20|214384.6|214234.6|214380.8|214230.8|214384.9|214234.9|214380.1|214230.1|7
1637815470000|2021-11-25 04:44:30|214388.7|214238.7|214393.4|214243.4|214393.4|214243.4|214383.1|214233.1|15
1637815480000|2021-11-25 04:44:40|214393.2|214243.2|214386.4|214236.4|214393.2|214243.2|214380.6|214230.6|10
1637815490000|2021-11-25 04:44:50|214385.8|214235.8|214378.7|214228.7|214385.8|214235.8|214372.4|214222.4|10
1637815500000|2021-11-25 04:45:00|214364.9|214214.9|214375.6|214225.6|214375.6|214225.6|214363.6|214213.6|6
1637815510000|2021-11-25 04:45:10|214372.6|214222.6|214385|214235|214387.1|214237.1|214372.6|214222.6|11
1637815520000|2021-11-25 04:45:20|214380.2|214230.2|214392.1|214242.1|214398.2|214248.2|214380.2|214230.2|12
1637815530000|2021-11-25 04:45:30|214392.9|214242.9|214382.2|214232.2|214392.9|214242.9|214378.5|214228.5|14
1637815540000|2021-11-25 04:45:40|214389|214239|214381.4|214231.4|214399.4|214249.4|214359.9|214209.9|12
1637815550000|2021-11-25 04:45:50|214382|214232|214385.8|214235.8|214385.8|214235.8|214372.1|214222.1|9
1637815560000|2021-11-25 04:46:00|214384.5|214234.5|214380.6|214230.6|214385.8|214235.8|214380.5|214230.5|4
1637815570000|2021-11-25 04:46:10|214379.2|214229.2|214385.3|214235.3|214385.6|214235.6|214379.2|214229.2|7
1637815580000|2021-11-25 04:46:20|214389.9|214239.9|214378.2|214228.2|214389.9|214239.9|214376.9|214226.9|7
1637815590000|2021-11-25 04:46:30|214382.3|214232.3|214385.3|214235.3|214385.3|214235.3|214376.7|214226.7|8
1637815600000|2021-11-25 04:46:40|214381.7|214231.7|214382.3|214232.3|214384.6|214234.6|214370.9|214220.9|8
1637815610000|2021-11-25 04:46:50|214382|214232|214379.3|214229.3|214383.8|214233.8|214378.7|214228.7|8
1637815620000|2021-11-25 04:47:00|214382.5|214232.5|214385|214235|214385|214235|214378.9|214228.9|7
1637815630000|2021-11-25 04:47:10|214385.4|214235.4|214382.9|214232.9|214385.4|214235.4|214379.2|214229.2|5
1637815640000|2021-11-25 04:47:20|214380.8|214230.8|214390.4|214240.4|214390.4|214240.4|214380.8|214230.8|8
1637815650000|2021-11-25 04:47:30|214388.4|214238.4|214384.1|214234.1|214388.4|214238.4|214382.8|214232.8|8
1637815660000|2021-11-25 04:47:40|214382.4|214232.4|214386.7|214236.7|214386.7|214236.7|214381.7|214231.7|8
1637815670000|2021-11-25 04:47:50|214384.5|214234.5|214382.7|214232.7|214384.5|214234.5|214380.2|214230.2|7
1637815680000|2021-11-25 04:48:00|214381.9|214231.9|214390.7|214240.7|214393.7|214243.7|214380.6|214230.6|11
1637815690000|2021-11-25 04:48:10|214384.3|214234.3|214391.4|214241.4|214391.4|214241.4|214381.8|214231.8|11
1637815700000|2021-11-25 04:48:20|214382.8|214232.8|214388|214238|214403.4|214253.4|214380.4|214230.4|12
1637815710000|2021-11-25 04:48:30|214390.3|214240.3|214387.9|214237.9|214390.3|214240.3|214385.2|214235.2|5
1637815720000|2021-11-25 04:48:40|214388.6|214238.6|214386.4|214236.4|214388.6|214238.6|214386.4|214236.4|4
1637815730000|2021-11-25 04:48:50|214382.2|214232.2|214389.1|214239.1|214393|214243|214382.2|214232.2|11
1637815740000|2021-11-25 04:49:00|214394.9|214244.9|214385.6|214235.6|214394.9|214244.9|214385.5|214235.5|8
1637815750000|2021-11-25 04:49:10|214388.9|214238.9|214388.5|214238.5|214390.7|214240.7|214388.5|214238.5|8
1637815760000|2021-11-25 04:49:20|214388.3|214238.3|214390.1|214240.1|214397.6|214247.6|214385.8|214235.8|16
1637815770000|2021-11-25 04:49:30|214390|214240|214391.2|214241.2|214391.7|214241.7|214390|214240|6
1637815780000|2021-11-25 04:49:40|214391.5|214241.5|214383.6|214233.6|214391.5|214241.5|214383.6|214233.6|4
1637815790000|2021-11-25 04:49:50|214385.5|214235.5|214385.6|214235.6|214388|214238|214384.9|214234.9|6
1637815800000|2021-11-25 04:50:00|214385.8|214235.8|214382.9|214232.9|214385.8|214235.8|214380.9|214230.9|8
1637815810000|2021-11-25 04:50:10|214383.8|214233.8|214383.9|214233.9|214393.4|214243.4|214383.8|214233.8|5
1637815820000|2021-11-25 04:50:20|214385|214235|214385.5|214235.5|214397.2|214247.2|214378.3|214228.3|6
1637815830000|2021-11-25 04:50:30|214384|214234|214386.2|214236.2|214386.2|214236.2|214383|214233|7
1637815840000|2021-11-25 04:50:40|214385.7|214235.7|214385|214235|214386.2|214236.2|214378.9|214228.9|8
1637815850000|2021-11-25 04:50:50|214385.5|214235.5|214381.5|214231.5|214385.5|214235.5|214380.8|214230.8|4
1637815860000|2021-11-25 04:51:00|214382.4|214232.4|214383.9|214233.9|214383.9|214233.9|214378.4|214228.4|13
1637815870000|2021-11-25 04:51:10|214384.7|214234.7|214393|214243|214395.2|214245.2|214383.7|214233.7|10
1637815880000|2021-11-25 04:51:20|214391.1|214241.1|214367.8|214217.8|214391.4|214241.4|214367.8|214217.8|11
1637815890000|2021-11-25 04:51:30|214387.8|214237.8|214383.4|214233.4|214388.7|214238.7|214377.3|214227.3|16
1637815900000|2021-11-25 04:51:40|214379.7|214229.7|214384|214234|214385.2|214235.2|214379.7|214229.7|10
1637815910000|2021-11-25 04:51:50|214384.5|214234.5|214378.4|214228.4|214388|214238|214377.6|214227.6|13
1637815920000|2021-11-25 04:52:00|214377.8|214227.8|214380.1|214230.1|214388.7|214238.7|214377.8|214227.8|12
1637815930000|2021-11-25 04:52:10|214382.2|214232.2|214383.6|214233.6|214384.1|214234.1|214380.6|214230.6|8
1637815940000|2021-11-25 04:52:20|214385.4|214235.4|214385.8|214235.8|214386.3|214236.3|214384.2|214234.2|7
1637815950000|2021-11-25 04:52:30|214377|214227|214382|214232|214385.1|214235.1|214377|214227|13
1637815960000|2021-11-25 04:52:40|214383.6|214233.6|214379.1|214229.1|214384.9|214234.9|214378.6|214228.6|9
1637815970000|2021-11-25 04:52:50|214379.2|214229.2|214383.9|214233.9|214385.3|214235.3|214379.2|214229.2|8
1637815980000|2021-11-25 04:53:00|214382.9|214232.9|214389.1|214239.1|214389.1|214239.1|214382.9|214232.9|3
1637815990000|2021-11-25 04:53:10|214385.7|214235.7|214382.1|214232.1|214387.4|214237.4|214382.1|214232.1|5
1637816000000|2021-11-25 04:53:20|214383.7|214233.7|214387.3|214237.3|214391.2|214241.2|214381.3|214231.3|8
1637816010000|2021-11-25 04:53:30|214385.5|214235.5|214390.1|214240.1|214390.1|214240.1|214384.9|214234.9|10
1637816020000|2021-11-25 04:53:40|214387.6|214237.6|214383|214233|214387.6|214237.6|214382.4|214232.4|11
1637816030000|2021-11-25 04:53:50|214383.8|214233.8|214383|214233|214385.6|214235.6|214383|214233|6
1637816040000|2021-11-25 04:54:00|214383.3|214233.3|214390.1|214240.1|214390.1|214240.1|214383.3|214233.3|7
1637816050000|2021-11-25 04:54:10|214390|214240|214381.7|214231.7|214390|214240|214378.6|214228.6|9
1637816060000|2021-11-25 04:54:20|214382.7|214232.7|214382.5|214232.5|214383.4|214233.4|214380.9|214230.9|9
1637816070000|2021-11-25 04:54:30|214381.8|214231.8|214382.1|214232.1|214382.4|214232.4|214381.8|214231.8|4
1637816080000|2021-11-25 04:54:40|214382.8|214232.8|214383.8|214233.8|214388.5|214238.5|214382.8|214232.8|6
1637816090000|2021-11-25 04:54:50|214385.1|214235.1|214383.9|214233.9|214387.4|214237.4|214383.6|214233.6|13
1637816100000|2021-11-25 04:55:00|214384.3|214234.3|214382.8|214232.8|214384.3|214234.3|214381.9|214231.9|7
1637816110000|2021-11-25 04:55:10|214384.6|214234.6|214382.1|214232.1|214384.6|214234.6|214381.4|214231.4|5
1637816120000|2021-11-25 04:55:20|214384.6|214234.6|214381|214231|214384.6|214234.6|214380.4|214230.4|9
1637816130000|2021-11-25 04:55:30|214381.6|214231.6|214379.3|214229.3|214381.6|214231.6|214376.6|214226.6|8
1637816140000|2021-11-25 04:55:40|214376.4|214226.4|214382.9|214232.9|214384.7|214234.7|214376.4|214226.4|7
1637816150000|2021-11-25 04:55:50|214382.3|214232.3|214381|214231|214382.3|214232.3|214380.1|214230.1|8
1637816160000|2021-11-25 04:56:00|214380|214230|214383.9|214233.9|214385.5|214235.5|214376|214226|5
1637816170000|2021-11-25 04:56:10|214386.3|214236.3|214380.5|214230.5|214386.3|214236.3|214380.5|214230.5|2
1637816180000|2021-11-25 04:56:20|214382.9|214232.9|214380.6|214230.6|214382.9|214232.9|214377.8|214227.8|7
1637816190000|2021-11-25 04:56:30|214379.2|214229.2|214383.1|214233.1|214389.9|214239.9|214379.2|214229.2|8
1637816200000|2021-11-25 04:56:40|214382.2|214232.2|214381.1|214231.1|214382.7|214232.7|214377.9|214227.9|8
1637816210000|2021-11-25 04:56:50|214385.1|214235.1|214381.7|214231.7|214385.2|214235.2|214381|214231|6
1637816220000|2021-11-25 04:57:00|214382.2|214232.2|214380.7|214230.7|214382.2|214232.2|214379|214229|5
1637816230000|2021-11-25 04:57:10|214385.4|214235.4|214383.5|214233.5|214385.4|214235.4|214381.9|214231.9|5
1637816240000|2021-11-25 04:57:20|214383.4|214233.4|214380|214230|214383.4|214233.4|214378.2|214228.2|11
1637816250000|2021-11-25 04:57:30|214389.5|214239.5|214363.3|214213.3|214389.5|214239.5|214350.9|214200.9|9
1637816260000|2021-11-25 04:57:40|214364.9|214214.9|214358.3|214208.3|214366.1|214216.1|214354.8|214204.8|6
1637816270000|2021-11-25 04:57:50|214359.4|214209.4|214364.8|214214.8|214369.7|214219.7|214359.4|214209.4|7
1637816280000|2021-11-25 04:58:00|214365.7|214215.7|214364.6|214214.6|214365.7|214215.7|214364.4|214214.4|4
1637816290000|2021-11-25 04:58:10|214363.3|214213.3|214363.2|214213.2|214370.3|214220.3|214352.4|214202.4|10
1637816300000|2021-11-25 04:58:20|214362.6|214212.6|214357.5|214207.5|214362.6|214212.6|214352.8|214202.8|10
1637816310000|2021-11-25 04:58:30|214354.9|214204.9|214358.6|214208.6|214358.6|214208.6|214354.9|214204.9|5
1637816320000|2021-11-25 04:58:40|214358.7|214208.7|214360.4|214210.4|214360.4|214210.4|214350.9|214200.9|5
1637816330000|2021-11-25 04:58:50|214357.8|214207.8|214357.6|214207.6|214362.4|214212.4|214349.9|214199.9|10
1637816340000|2021-11-25 04:59:00|214358|214208|214350|214200|214360.8|214210.8|214349.5|214199.5|9
1637816350000|2021-11-25 04:59:10|214351.2|214201.2|214353.8|214203.8|214353.8|214203.8|214351.2|214201.2|3
1637816360000|2021-11-25 04:59:20|214349.1|214199.1|214354.9|214204.9|214354.9|214204.9|214349.1|214199.1|4
1637816370000|2021-11-25 04:59:30|214354.7|214204.7|214359.4|214209.4|214363|214213|214354.7|214204.7|9
1637816380000|2021-11-25 04:59:40|214356.6|214206.6|214353.4|214203.4|214366.8|214216.8|214353.4|214203.4|10
1637816390000|2021-11-25 04:59:50|214354.9|214204.9|214360.3|214210.3|214360.3|214210.3|214354.9|214204.9|4
1637816400000|2021-11-25 05:00:00|214355.9|214205.9|214363.7|214213.7|214365|214215|214355.1|214205.1|14
1637816410000|2021-11-25 05:00:10|214365.9|214215.9|214336.1|214186.1|214366.1|214216.1|214303.8|214153.8|21
1637816420000|2021-11-25 05:00:20|214346.2|214196.2|214338.4|214188.4|214349.8|214199.8|214334.6|214184.6|13
1637816430000|2021-11-25 05:00:30|214338.9|214188.9|214331.3|214181.3|214338.9|214188.9|214322.5|214172.5|11
1637816440000|2021-11-25 05:00:40|214333.2|214183.2|214338.3|214188.3|214349.4|214199.4|214333.2|214183.2|10
1637816450000|2021-11-25 05:00:50|214339.3|214189.3|214335.7|214185.7|214340.8|214190.8|214335.7|214185.7|10
1637816460000|2021-11-25 05:01:00|214336.9|214186.9|214332.7|214182.7|214349.5|214199.5|214332.7|214182.7|11
1637816470000|2021-11-25 05:01:10|214330.2|214180.2|214330.2|214180.2|214336.5|214186.5|214326.5|214176.5|12
1637816480000|2021-11-25 05:01:20|214332.3|214182.3|214336.2|214186.2|214336.2|214186.2|214332.1|214182.1|8
1637816490000|2021-11-25 05:01:30|214325|214175|214340.5|214190.5|214345.4|214195.4|214321.9|214171.9|13
1637816500000|2021-11-25 05:01:40|214343|214193|214340.3|214190.3|214350.1|214200.1|214339.8|214189.8|10
1637816510000|2021-11-25 05:01:50|214348.3|214198.3|214340.1|214190.1|214348.3|214198.3|214338.3|214188.3|14
1637816520000|2021-11-25 05:02:00|214344.6|214194.6|214341.1|214191.1|214344.6|214194.6|214340.4|214190.4|7
1637816530000|2021-11-25 05:02:10|214342.3|214192.3|214338.6|214188.6|214342.3|214192.3|214337.6|214187.6|8
1637816540000|2021-11-25 05:02:20|214344.6|214194.6|214349.8|214199.8|214352.6|214202.6|214344.4|214194.4|7
1637816550000|2021-11-25 05:02:30|214350.4|214200.4|214320.9|214170.9|214350.4|214200.4|214320.9|214170.9|11
1637816560000|2021-11-25 05:02:40|214311.3|214161.3|214339|214189|214342.9|214192.9|214311.3|214161.3|8
1637816570000|2021-11-25 05:02:50|214341.1|214191.1|214344.1|214194.1|214344.1|214194.1|214338.2|214188.2|8
1637816580000|2021-11-25 05:03:00|214344.6|214194.6|214347.1|214197.1|214358.6|214208.6|214336.6|214186.6|17
1637816590000|2021-11-25 05:03:10|214360.8|214210.8|214369.8|214219.8|214369.8|214219.8|214334.5|214184.5|11
1637816600000|2021-11-25 05:03:20|214367.6|214217.6|214361.4|214211.4|214368.5|214218.5|214357.9|214207.9|10
1637816610000|2021-11-25 05:03:30|214358.9|214208.9|214360|214210|214360|214210|214358.9|214208.9|4
1637816620000|2021-11-25 05:03:40|214354|214204|214365.1|214215.1|214365.3|214215.3|214354|214204|5
1637816630000|2021-11-25 05:03:50|214363.8|214213.8|214354.4|214204.4|214363.8|214213.8|214351.4|214201.4|7
1637816640000|2021-11-25 05:04:00|214356.1|214206.1|214358.1|214208.1|214362.5|214212.5|214352.2|214202.2|11
1637816650000|2021-11-25 05:04:10|214357.2|214207.2|214358.4|214208.4|214358.4|214208.4|214354.7|214204.7|4
1637816660000|2021-11-25 05:04:20|214360.5|214210.5|214367.3|214217.3|214367.3|214217.3|214359.9|214209.9|11
1637816670000|2021-11-25 05:04:30|214367.5|214217.5|214356.4|214206.4|214368|214218|214356.4|214206.4|11
1637816680000|2021-11-25 05:04:40|214361.5|214211.5|214363.4|214213.4|214365.6|214215.6|214359.5|214209.5|5
1637816690000|2021-11-25 05:04:50|214363.9|214213.9|214361|214211|214363.9|214213.9|214358.7|214208.7|7
1637816700000|2021-11-25 05:05:00|214359.3|214209.3|214357.7|214207.7|214363.2|214213.2|214354.5|214204.5|9
1637816710000|2021-11-25 05:05:10|214360.1|214210.1|214355.1|214205.1|214363.5|214213.5|214353|214203|11
1637816720000|2021-11-25 05:05:20|214351.4|214201.4|214357.1|214207.1|214357.1|214207.1|214351.4|214201.4|4
1637816730000|2021-11-25 05:05:30|214357|214207|214358.4|214208.4|214362.8|214212.8|214352.6|214202.6|7
1637816740000|2021-11-25 05:05:40|214363.8|214213.8|214363|214213|214363.8|214213.8|214350.1|214200.1|8
1637816750000|2021-11-25 05:05:50|214363.5|214213.5|214359.8|214209.8|214363.5|214213.5|214357.2|214207.2|5
1637816760000|2021-11-25 05:06:00|214361.3|214211.3|214358.4|214208.4|214364|214214|214357.1|214207.1|7
1637816770000|2021-11-25 05:06:10|214354.6|214204.6|214363.9|214213.9|214363.9|214213.9|214354.6|214204.6|9
1637816780000|2021-11-25 05:06:20|214362.1|214212.1|214364.3|214214.3|214370.8|214220.8|214351.6|214201.6|10
1637816790000|2021-11-25 05:06:30|214367.3|214217.3|214363|214213|214368.4|214218.4|214362.4|214212.4|6
1637816800000|2021-11-25 05:06:40|214365.1|214215.1|214360.2|214210.2|214365.5|214215.5|214357.4|214207.4|7
1637816810000|2021-11-25 05:06:50|214361.8|214211.8|214364.7|214214.7|214370.7|214220.7|214359.8|214209.8|6
1637816820000|2021-11-25 05:07:00|214366.2|214216.2|214360.7|214210.7|214367.1|214217.1|214358.5|214208.5|4
1637816830000|2021-11-25 05:07:10|214359.6|214209.6|214360.3|214210.3|214360.3|214210.3|214356.9|214206.9|3
1637816840000|2021-11-25 05:07:20|214360.6|214210.6|214375.9|214225.9|214378.7|214228.7|214360.6|214210.6|4
1637816850000|2021-11-25 05:07:30|214376.5|214226.5|214367.1|214217.1|214376.5|214226.5|214365.5|214215.5|3
1637816860000|2021-11-25 05:07:40|214357.5|214207.5|214359.9|214209.9|214359.9|214209.9|214357.5|214207.5|3
1637816870000|2021-11-25 05:07:50|214363|214213|214355|214205|214369.7|214219.7|214335.2|214185.2|18
1637816880000|2021-11-25 05:08:00|214363.6|214213.6|214364.7|214214.7|214369.8|214219.8|214350.6|214200.6|10
1637816890000|2021-11-25 05:08:10|214363.6|214213.6|214361.7|214211.7|214363.7|214213.7|214361.7|214211.7|5
1637816900000|2021-11-25 05:08:20|214355.4|214205.4|214362.7|214212.7|214364.5|214214.5|214355.4|214205.4|12
1637816910000|2021-11-25 05:08:30|214364.9|214214.9|214357.7|214207.7|214364.9|214214.9|214352.6|214202.6|6
1637816920000|2021-11-25 05:08:40|214359.5|214209.5|214350.9|214200.9|214359.5|214209.5|214350.9|214200.9|6
1637816930000|2021-11-25 05:08:50|214353.5|214203.5|214361.9|214211.9|214364.5|214214.5|214353.5|214203.5|12
1637816940000|2021-11-25 05:09:00|214362.9|214212.9|214356.9|214206.9|214363.6|214213.6|214356.9|214206.9|3
1637816950000|2021-11-25 05:09:10|214361.3|214211.3|214351.6|214201.6|214361.3|214211.3|214351.6|214201.6|3
1637816960000|2021-11-25 05:09:20|214354|214204|214377.8|214227.8|214377.8|214227.8|214350.9|214200.9|5
1637816970000|2021-11-25 05:09:30|214369.2|214219.2|214353.1|214203.1|214369.2|214219.2|214353.1|214203.1|2
1637816980000|2021-11-25 05:09:40|214356.7|214206.7|214371.5|214221.5|214371.6|214221.6|214356.7|214206.7|5
1637816990000|2021-11-25 05:09:50|214371.1|214221.1|214364.3|214214.3|214371.1|214221.1|214360.3|214210.3|7
1637817000000|2021-11-25 05:10:00|214375.3|214225.3|214368.3|214218.3|214385.9|214235.9|214367.5|214217.5|15
1637817010000|2021-11-25 05:10:10|214371.6|214221.6|214376.5|214226.5|214378.3|214228.3|214371.4|214221.4|6
1637817020000|2021-11-25 05:10:20|214384.7|214234.7|214377.8|214227.8|214390.6|214240.6|214377.5|214227.5|12
1637817030000|2021-11-25 05:10:30|214377.3|214227.3|214378.5|214228.5|214380.1|214230.1|214377.1|214227.1|11
1637817040000|2021-11-25 05:10:40|214378|214228|214382|214232|214386.1|214236.1|214378|214228|7
1637817050000|2021-11-25 05:10:50|214380.1|214230.1|214375.1|214225.1|214380.4|214230.4|214373.1|214223.1|12
1637817060000|2021-11-25 05:11:00|214379.2|214229.2|214386.2|214236.2|214386.2|214236.2|214379|214229|6
1637817070000|2021-11-25 05:11:10|214383.4|214233.4|214373.7|214223.7|214383.4|214233.4|214360.6|214210.6|9
1637817080000|2021-11-25 05:11:20|214377.4|214227.4|214388.5|214238.5|214388.6|214238.6|214377.4|214227.4|5
1637817090000|2021-11-25 05:11:30|214379|214229|214366.1|214216.1|214379|214229|214357.1|214207.1|7
1637817100000|2021-11-25 05:11:40|214369.1|214219.1|214370.7|214220.7|214372.4|214222.4|214364.5|214214.5|12
1637817110000|2021-11-25 05:11:50|214375.6|214225.6|214386.8|214236.8|214386.8|214236.8|214375.6|214225.6|6
1637817120000|2021-11-25 05:12:00|214378|214228|214365.9|214215.9|214382.4|214232.4|214362.7|214212.7|10
1637817130000|2021-11-25 05:12:10|214379.5|214229.5|214394.6|214244.6|214396.3|214246.3|214374.1|214224.1|10
1637817140000|2021-11-25 05:12:20|214383.9|214233.9|214388.4|214238.4|214391.9|214241.9|214383.9|214233.9|9
1637817150000|2021-11-25 05:12:30|214391.2|214241.2|214389.8|214239.8|214391.2|214241.2|214389.8|214239.8|5
1637817160000|2021-11-25 05:12:40|214390.6|214240.6|214369.2|214219.2|214390.8|214240.8|214353.4|214203.4|10
1637817170000|2021-11-25 05:12:50|214380.1|214230.1|214392.4|214242.4|214402.5|214252.5|214369.7|214219.7|14
1637817180000|2021-11-25 05:13:00|214404.9|214254.9|214395.9|214245.9|214406.7|214256.7|214395.4|214245.4|14
1637817190000|2021-11-25 05:13:10|214398|214248|214403.9|214253.9|214404.9|214254.9|214393.8|214243.8|13
1637817200000|2021-11-25 05:13:20|214405.6|214255.6|214407.8|214257.8|214407.8|214257.8|214402.7|214252.7|6
1637817210000|2021-11-25 05:13:30|214408|214258|214402.6|214252.6|214408.1|214258.1|214402.5|214252.5|6
1637817220000|2021-11-25 05:13:40|214403.4|214253.4|214393.7|214243.7|214403.4|214253.4|214393.7|214243.7|6
1637817230000|2021-11-25 05:13:50|214396.3|214246.3|214398.1|214248.1|214398.7|214248.7|214393.5|214243.5|10
1637817240000|2021-11-25 05:14:00|214398.8|214248.8|214400.6|214250.6|214403.4|214253.4|214398.7|214248.7|7
1637817250000|2021-11-25 05:14:10|214402.2|214252.2|214394.1|214244.1|214402.2|214252.2|214394.1|214244.1|2
1637817260000|2021-11-25 05:14:20|214398.6|214248.6|214405.8|214255.8|214405.8|214255.8|214394.1|214244.1|13
1637817270000|2021-11-25 05:14:30|214405.1|214255.1|214401.4|214251.4|214412|214262|214399.8|214249.8|11
1637817280000|2021-11-25 05:14:40|214402.2|214252.2|214405.2|214255.2|214405.8|214255.8|214400.6|214250.6|6
1637817290000|2021-11-25 05:14:50|214403.2|214253.2|214403.2|214253.2|214405.2|214255.2|214396.8|214246.8|6
1637817300000|2021-11-25 05:15:00|214405.8|214255.8|214405.8|214255.8|214406|214256|214404.4|214254.4|5
1637817310000|2021-11-25 05:15:10|214397.3|214247.3|214401.5|214251.5|214405|214255|214397.3|214247.3|11
1637817320000|2021-11-25 05:15:20|214400.1|214250.1|214400.1|214250.1|214403.4|214253.4|214397.9|214247.9|4
1637817330000|2021-11-25 05:15:30|214402.4|214252.4|214336.4|214186.4|214402.4|214252.4|214331.1|214181.1|9
1637817340000|2021-11-25 05:15:40|214355.4|214205.4|214363.7|214213.7|214371.7|214221.7|214355.4|214205.4|5
1637817350000|2021-11-25 05:15:50|214374.1|214224.1|214353.9|214203.9|214375.1|214225.1|214344.6|214194.6|10
1637817360000|2021-11-25 05:16:00|214356.6|214206.6|214359.8|214209.8|214359.8|214209.8|214350.7|214200.7|8
1637817370000|2021-11-25 05:16:10|214360.1|214210.1|214359.2|214209.2|214363|214213|214359.2|214209.2|5
1637817380000|2021-11-25 05:16:20|214360.9|214210.9|214360.2|214210.2|214364.5|214214.5|214360.2|214210.2|4
1637817390000|2021-11-25 05:16:30|214362.9|214212.9|214367.2|214217.2|214370.2|214220.2|214356.8|214206.8|8
1637817400000|2021-11-25 05:16:40|214364.9|214214.9|214365.8|214215.8|214368.9|214218.9|214364.4|214214.4|8
1637817410000|2021-11-25 05:16:50|214365.4|214215.4|214352.8|214202.8|214365.4|214215.4|214346.5|214196.5|9
1637817420000|2021-11-25 05:17:00|214352.4|214202.4|214355.4|214205.4|214357.4|214207.4|214352.4|214202.4|8
1637817430000|2021-11-25 05:17:10|214356.1|214206.1|214363.2|214213.2|214368|214218|214355.5|214205.5|8
1637817440000|2021-11-25 05:17:20|214359.3|214209.3|214364.7|214214.7|214364.7|214214.7|214359.3|214209.3|6
1637817450000|2021-11-25 05:17:30|214371.4|214221.4|214365.7|214215.7|214376|214226|214358.2|214208.2|11
1637817460000|2021-11-25 05:17:40|214364.7|214214.7|214365|214215|214369.9|214219.9|214360.2|214210.2|18
1637817470000|2021-11-25 05:17:50|214363.8|214213.8|214357.8|214207.8|214369.2|214219.2|214356.3|214206.3|9
1637817480000|2021-11-25 05:18:00|214358.9|214208.9|214360.6|214210.6|214360.9|214210.9|214357.9|214207.9|11
1637817490000|2021-11-25 05:18:10|214365|214215|214366.7|214216.7|214370.5|214220.5|214362.8|214212.8|9
1637817500000|2021-11-25 05:18:20|214366.4|214216.4|214367.1|214217.1|214367.9|214217.9|214363.9|214213.9|9
1637817510000|2021-11-25 05:18:30|214368.4|214218.4|214352.9|214202.9|214374.3|214224.3|214351.2|214201.2|8
1637817520000|2021-11-25 05:18:40|214359.2|214209.2|214351.1|214201.1|214359.2|214209.2|214346.2|214196.2|5
1637817530000|2021-11-25 05:18:50|214352.8|214202.8|214364.4|214214.4|214364.4|214214.4|214348.8|214198.8|8
1637817540000|2021-11-25 05:19:00|214365.4|214215.4|214358.4|214208.4|214366.8|214216.8|214358.4|214208.4|5
1637817550000|2021-11-25 05:19:10|214361.2|214211.2|214358.1|214208.1|214367.9|214217.9|214347.9|214197.9|14
1637817560000|2021-11-25 05:19:20|214362.3|214212.3|214363.8|214213.8|214364.5|214214.5|214357.6|214207.6|8
1637817570000|2021-11-25 05:19:30|214364.2|214214.2|214359.2|214209.2|214364.2|214214.2|214359.2|214209.2|6
1637817580000|2021-11-25 05:19:40|214360.8|214210.8|214365.5|214215.5|214366.7|214216.7|214360.8|214210.8|7
1637817590000|2021-11-25 05:19:50|214360.7|214210.7|214366.6|214216.6|214367.1|214217.1|214357|214207|9
1637817600000|2021-11-25 05:20:00|214366.4|214216.4|214360.1|214210.1|214366.4|214216.4|214359.8|214209.8|4
1637817610000|2021-11-25 05:20:10|214361.5|214211.5|214362.8|214212.8|214362.8|214212.8|214354.8|214204.8|7
1637817620000|2021-11-25 05:20:20|214360.6|214210.6|214370|214220|214370.7|214220.7|214359.2|214209.2|10
1637817630000|2021-11-25 05:20:30|214358.9|214208.9|214340.6|214190.6|214358.9|214208.9|214324|214174|16
1637817640000|2021-11-25 05:20:40|214343.8|214193.8|214337.2|214187.2|214343.8|214193.8|214333.4|214183.4|18
1637817650000|2021-11-25 05:20:50|214340.3|214190.3|214343.2|214193.2|214344.7|214194.7|214338.6|214188.6|17
1637817660000|2021-11-25 05:21:00|214342.7|214192.7|214343.8|214193.8|214346|214196|214342.7|214192.7|10
1637817670000|2021-11-25 05:21:10|214343.2|214193.2|214311.3|214161.3|214344.7|214194.7|214285.4|214135.4|9
1637817680000|2021-11-25 05:21:20|214323.5|214173.5|214315.8|214165.8|214329.9|214179.9|214312.1|214162.1|13
1637817690000|2021-11-25 05:21:30|214317.2|214167.2|214321.7|214171.7|214321.7|214171.7|214311.2|214161.2|8
1637817700000|2021-11-25 05:21:40|214318.5|214168.5|214324.7|214174.7|214329.6|214179.6|214318.5|214168.5|11
1637817710000|2021-11-25 05:21:50|214324.8|214174.8|214327.3|214177.3|214327.7|214177.7|214320.2|214170.2|7
1637817720000|2021-11-25 05:22:00|214333.2|214183.2|214321|214171|214337.1|214187.1|214321|214171|9
1637817730000|2021-11-25 05:22:10|214320.8|214170.8|214314.8|214164.8|214323.6|214173.6|214309.5|214159.5|10
1637817740000|2021-11-25 05:22:20|214317.6|214167.6|214322.8|214172.8|214323.7|214173.7|214308.7|214158.7|15
1637817750000|2021-11-25 05:22:30|214322.3|214172.3|214332.8|214182.8|214332.8|214182.8|214317.5|214167.5|8
1637817760000|2021-11-25 05:22:40|214332.4|214182.4|214326.3|214176.3|214332.4|214182.4|214307.3|214157.3|10
1637817770000|2021-11-25 05:22:50|214323.1|214173.1|214322.6|214172.6|214333.6|214183.6|214321.4|214171.4|8
1637817780000|2021-11-25 05:23:00|214322.2|214172.2|214324.2|214174.2|214324.2|214174.2|214317.8|214167.8|7
1637817790000|2021-11-25 05:23:10|214322.3|214172.3|214322.9|214172.9|214322.9|214172.9|214322.3|214172.3|6
1637817800000|2021-11-25 05:23:20|214317.7|214167.7|214323|214173|214323|214173|214317.7|214167.7|3
1637817810000|2021-11-25 05:23:30|214329.5|214179.5|214321.8|214171.8|214329.5|214179.5|214320|214170|9
1637817820000|2021-11-25 05:23:40|214320.7|214170.7|214317.6|214167.6|214321.9|214171.9|214316|214166|11
1637817830000|2021-11-25 05:23:50|214318.7|214168.7|214316.1|214166.1|214320.1|214170.1|214315.3|214165.3|8
1637817840000|2021-11-25 05:24:00|214316.5|214166.5|214322.7|214172.7|214327|214177|214312.7|214162.7|17
1637817850000|2021-11-25 05:24:10|214318.6|214168.6|214329.2|214179.2|214331.9|214181.9|214318.6|214168.6|6
1637817860000|2021-11-25 05:24:20|214329.1|214179.1|214326.2|214176.2|214329.5|214179.5|214322.3|214172.3|7
1637817870000|2021-11-25 05:24:30|214325.1|214175.1|214323.3|214173.3|214333.9|214183.9|214323.3|214173.3|6
1637817880000|2021-11-25 05:24:40|214321.7|214171.7|214325.6|214175.6|214325.6|214175.6|214320.6|214170.6|17
1637817890000|2021-11-25 05:24:50|214327.8|214177.8|214329|214179|214329|214179|214320.1|214170.1|14
1637817900000|2021-11-25 05:25:00|214345.2|214195.2|214329.4|214179.4|214345.2|214195.2|214309|214159|13
1637817910000|2021-11-25 05:25:10|214330.8|214180.8|214330.2|214180.2|214331.3|214181.3|214319.5|214169.5|9
1637817920000|2021-11-25 05:25:20|214328.7|214178.7|214324.4|214174.4|214328.7|214178.7|214318.7|214168.7|5
1637817930000|2021-11-25 05:25:30|214330|214180|214332.6|214182.6|214336.1|214186.1|214321.4|214171.4|15
1637817940000|2021-11-25 05:25:40|214336|214186|214332|214182|214337.3|214187.3|214325.3|214175.3|9
1637817950000|2021-11-25 05:25:50|214333.5|214183.5|214313|214163|214338|214188|214313|214163|11
1637817960000|2021-11-25 05:26:00|214308.5|214158.5|214309.9|214159.9|214316.3|214166.3|214307|214157|9
1637817970000|2021-11-25 05:26:10|214306.7|214156.7|214321.8|214171.8|214321.8|214171.8|214306.7|214156.7|4
1637817980000|2021-11-25 05:26:20|214314.9|214164.9|214330.7|214180.7|214330.7|214180.7|214314.9|214164.9|6
1637817990000|2021-11-25 05:26:30|214336.6|214186.6|214323.6|214173.6|214349.7|214199.7|214319.4|214169.4|9
1637818000000|2021-11-25 05:26:40|214326.2|214176.2|214333.7|214183.7|214333.7|214183.7|214323.8|214173.8|8
1637818010000|2021-11-25 05:26:50|214330.8|214180.8|214318.7|214168.7|214331.8|214181.8|214307.8|214157.8|6
1637818020000|2021-11-25 05:27:00|214318|214168|214312.1|214162.1|214319|214169|214307.9|214157.9|11
1637818030000|2021-11-25 05:27:10|214312|214162|214320.1|214170.1|214320.1|214170.1|214312|214162|7
1637818040000|2021-11-25 05:27:20|214320.2|214170.2|214335|214185|214338.5|214188.5|214320.2|214170.2|7
1637818050000|2021-11-25 05:27:30|214338.7|214188.7|214327.7|214177.7|214338.7|214188.7|214321.7|214171.7|7
1637818060000|2021-11-25 05:27:40|214333|214183|214301|214151|214338.9|214188.9|214301|214151|7
1637818070000|2021-11-25 05:27:50|214309.7|214159.7|214324.5|214174.5|214324.5|214174.5|214309.7|214159.7|5
1637818080000|2021-11-25 05:28:00|214311.3|214161.3|214314.2|214164.2|214314.4|214164.4|214307.1|214157.1|4
1637818090000|2021-11-25 05:28:10|214319.3|214169.3|214320.5|214170.5|214320.5|214170.5|214316|214166|4
1637818100000|2021-11-25 05:28:20|214327.7|214177.7|214332.5|214182.5|214332.5|214182.5|214319.2|214169.2|6
1637818110000|2021-11-25 05:28:30|214336.3|214186.3|214338.7|214188.7|214339.2|214189.2|214331.2|214181.2|6
1637818120000|2021-11-25 05:28:40|214321.1|214171.1|214306.9|214156.9|214327.7|214177.7|214300.5|214150.5|11
1637818130000|2021-11-25 05:28:50|214316.1|214166.1|214309.9|214159.9|214316.1|214166.1|214301.4|214151.4|5
1637818140000|2021-11-25 05:29:00|214304.5|214154.5|214313.9|214163.9|214319|214169|214304.5|214154.5|10
1637818150000|2021-11-25 05:29:10|214311.6|214161.6|214315.2|214165.2|214331.7|214181.7|214309.3|214159.3|7
1637818160000|2021-11-25 05:29:20|214317.4|214167.4|214310.6|214160.6|214327.4|214177.4|214310.6|214160.6|7
1637818170000|2021-11-25 05:29:30|214339.2|214189.2|214294|214144|214339.2|214189.2|214294|214144|6
1637818180000|2021-11-25 05:29:40|214304.8|214154.8|214315.9|214165.9|214315.9|214165.9|214294.6|214144.6|6
1637818190000|2021-11-25 05:29:50|214313.3|214163.3|214308.9|214158.9|214313.3|214163.3|214307.4|214157.4|4
1637818200000|2021-11-25 05:30:00|214304.3|214154.3|214314.9|214164.9|214324.2|214174.2|214304.3|214154.3|14
1637818210000|2021-11-25 05:30:10|214327.7|214177.7|214318.7|214168.7|214327.7|214177.7|214318.7|214168.7|3
1637818220000|2021-11-25 05:30:20|214318.4|214168.4|214317.7|214167.7|214318.4|214168.4|214316.5|214166.5|5
1637818230000|2021-11-25 05:30:30|214317.3|214167.3|214271.4|214121.4|214326.8|214176.8|214267.5|214117.5|12
1637818240000|2021-11-25 05:30:40|214273.6|214123.6|214264.5|214114.5|214276.8|214126.8|214257.1|214107.1|13
1637818250000|2021-11-25 05:30:50|214263.8|214113.8|214264.4|214114.4|214268.6|214118.6|214259|214109|13
1637818260000|2021-11-25 05:31:00|214264.2|214114.2|214307.5|214157.5|214307.5|214157.5|214264.2|214114.2|19
1637818270000|2021-11-25 05:31:10|214296.1|214146.1|214303.4|214153.4|214306.8|214156.8|214296.1|214146.1|12
1637818280000|2021-11-25 05:31:20|214302.1|214152.1|214280.6|214130.6|214306.4|214156.4|214280.6|214130.6|14
1637818290000|2021-11-25 05:31:30|214296|214146|214302.1|214152.1|214303.1|214153.1|214288.7|214138.7|13
1637818300000|2021-11-25 05:31:40|214302.3|214152.3|214301.2|214151.2|214302.4|214152.4|214297.4|214147.4|10
1637818310000|2021-11-25 05:31:50|214303.6|214153.6|214299.6|214149.6|214303.6|214153.6|214296.6|214146.6|10
1637818320000|2021-11-25 05:32:00|214299.1|214149.1|214296.1|214146.1|214299.1|214149.1|214295.1|214145.1|5
1637818330000|2021-11-25 05:32:10|214293.6|214143.6|214295.6|214145.6|214302.9|214152.9|214293.6|214143.6|18
1637818340000|2021-11-25 05:32:20|214298.9|214148.9|214300.9|214150.9|214301.9|214151.9|214297.8|214147.8|8
1637818350000|2021-11-25 05:32:30|214300.1|214150.1|214299.6|214149.6|214301|214151|214297.1|214147.1|12
1637818360000|2021-11-25 05:32:40|214300.2|214150.2|214296|214146|214300.2|214150.2|214294|214144|10
1637818370000|2021-11-25 05:32:50|214295.7|214145.7|214296.2|214146.2|214298.4|214148.4|214294.9|214144.9|8
1637818380000|2021-11-25 05:33:00|214296.7|214146.7|214290.3|214140.3|214304.1|214154.1|214284.5|214134.5|18
1637818390000|2021-11-25 05:33:10|214290.5|214140.5|214282.6|214132.6|214293.7|214143.7|214280.8|214130.8|8
1637818400000|2021-11-25 05:33:20|214284.4|214134.4|214299.3|214149.3|214301.6|214151.6|214284.2|214134.2|10
1637818410000|2021-11-25 05:33:30|214298.3|214148.3|214297.5|214147.5|214298.4|214148.4|214296.3|214146.3|5
1637818420000|2021-11-25 05:33:40|214299|214149|214296.9|214146.9|214299|214149|214296.9|214146.9|3
1637818430000|2021-11-25 05:33:50|214295.5|214145.5|214296.2|214146.2|214296.2|214146.2|214292.4|214142.4|4
1637818440000|2021-11-25 05:34:00|214297|214147|214286.7|214136.7|214297|214147|214285.1|214135.1|6
1637818450000|2021-11-25 05:34:10|214288.6|214138.6|214293.2|214143.2|214301.2|214151.2|214284.7|214134.7|14
1637818460000|2021-11-25 05:34:20|214295.8|214145.8|214304|214154|214307|214157|214295.2|214145.2|13
1637818470000|2021-11-25 05:34:30|214306.5|214156.5|214298.6|214148.6|214306.5|214156.5|214298.6|214148.6|7
1637818480000|2021-11-25 05:34:40|214299.4|214149.4|214305.9|214155.9|214309|214159|214299.4|214149.4|13
1637818490000|2021-11-25 05:34:50|214305.4|214155.4|214302.9|214152.9|214307.3|214157.3|214299.7|214149.7|13
1637818500000|2021-11-25 05:35:00|214303.4|214153.4|214302.3|214152.3|214307|214157|214302.3|214152.3|9
1637818510000|2021-11-25 05:35:10|214304.2|214154.2|214300.7|214150.7|214305.7|214155.7|214299.7|214149.7|7
1637818520000|2021-11-25 05:35:20|214304.8|214154.8|214299.4|214149.4|214305.5|214155.5|214299.4|214149.4|7
1637818530000|2021-11-25 05:35:30|214299.2|214149.2|214302.6|214152.6|214303.5|214153.5|214298.3|214148.3|7
1637818540000|2021-11-25 05:35:40|214301.4|214151.4|214301.2|214151.2|214301.6|214151.6|214298.6|214148.6|9
1637818550000|2021-11-25 05:35:50|214299.7|214149.7|214308|214158|214308.1|214158.1|214294.7|214144.7|6
1637818560000|2021-11-25 05:36:00|214306.8|214156.8|214297.6|214147.6|214311.7|214161.7|214297.6|214147.6|13
1637818570000|2021-11-25 05:36:10|214301.8|214151.8|214327.3|214177.3|214327.3|214177.3|214300.1|214150.1|12
1637818580000|2021-11-25 05:36:20|214324.4|214174.4|214321.4|214171.4|214330.4|214180.4|214318.2|214168.2|8
1637818590000|2021-11-25 05:36:30|214324.3|214174.3|214323|214173|214324.3|214174.3|214319|214169|6
1637818600000|2021-11-25 05:36:40|214324.1|214174.1|214324.3|214174.3|214324.3|214174.3|214316.8|214166.8|6
1637818610000|2021-11-25 05:36:50|214337.5|214187.5|214327|214177|214337.5|214187.5|214327|214177|3
1637818620000|2021-11-25 05:37:00|214328.4|214178.4|214332.5|214182.5|214339.8|214189.8|214326.4|214176.4|15
1637818630000|2021-11-25 05:37:10|214329.6|214179.6|214323.9|214173.9|214332.6|214182.6|214312.8|214162.8|15
1637818640000|2021-11-25 05:37:20|214320.6|214170.6|214319.9|214169.9|214324.7|214174.7|214319.1|214169.1|12
1637818650000|2021-11-25 05:37:30|214322.1|214172.1|214325.1|214175.1|214325.1|214175.1|214321|214171|9
1637818660000|2021-11-25 05:37:40|214324.7|214174.7|214328.6|214178.6|214328.6|214178.6|214323.2|214173.2|5
1637818670000|2021-11-25 05:37:50|214324|214174|214324.6|214174.6|214326.6|214176.6|214324|214174|7
1637818680000|2021-11-25 05:38:00|214324.9|214174.9|214321.5|214171.5|214334.6|214184.6|214321.5|214171.5|11
1637818690000|2021-11-25 05:38:10|214321|214171|214326.1|214176.1|214326.1|214176.1|214321|214171|6
1637818700000|2021-11-25 05:38:20|214324.5|214174.5|214324.8|214174.8|214325.9|214175.9|214324.5|214174.5|5
1637818710000|2021-11-25 05:38:30|214320.8|214170.8|214305|214155|214321.6|214171.6|214305|214155|5
1637818720000|2021-11-25 05:38:40|214304.8|214154.8|214322.9|214172.9|214329|214179|214304.8|214154.8|7
1637818730000|2021-11-25 05:38:50|214320.9|214170.9|214330.5|214180.5|214330.5|214180.5|214316.4|214166.4|8
1637818740000|2021-11-25 05:39:00|214330.4|214180.4|214320.9|214170.9|214330.4|214180.4|214310.6|214160.6|13
1637818750000|2021-11-25 05:39:10|214322.4|214172.4|214318.4|214168.4|214322.4|214172.4|214318.4|214168.4|6
1637818760000|2021-11-25 05:39:20|214320.4|214170.4|214319.1|214169.1|214320.4|214170.4|214318.8|214168.8|7
1637818770000|2021-11-25 05:39:30|214314.1|214164.1|214285.6|214135.6|214319.7|214169.7|214270.9|214120.9|11
1637818780000|2021-11-25 05:39:40|214284.3|214134.3|214282.4|214132.4|214291.7|214141.7|214275|214125|13
1637818790000|2021-11-25 05:39:50|214282.7|214132.7|214282.1|214132.1|214290.7|214140.7|214282.1|214132.1|8
1637818800000|2021-11-25 05:40:00|214285.2|214135.2|214300.1|214150.1|214306.6|214156.6|214280.4|214130.4|15
1637818810000|2021-11-25 05:40:10|214297.5|214147.5|214285.4|214135.4|214303.4|214153.4|214285.4|214135.4|13
1637818820000|2021-11-25 05:40:20|214274.3|214124.3|214280.6|214130.6|214285.6|214135.6|214269.7|214119.7|12
1637818830000|2021-11-25 05:40:30|214278.9|214128.9|214271.2|214121.2|214287.7|214137.7|214271.2|214121.2|16
1637818840000|2021-11-25 05:40:40|214283.2|214133.2|214281.2|214131.2|214283.2|214133.2|214273.3|214123.3|10
1637818850000|2021-11-25 05:40:50|214274.9|214124.9|214278.2|214128.2|214281.2|214131.2|214274.9|214124.9|13
1637818860000|2021-11-25 05:41:00|214278.6|214128.6|214305.7|214155.7|214309.9|214159.9|214272.6|214122.6|17
1637818870000|2021-11-25 05:41:10|214286.3|214136.3|214288.5|214138.5|214299.2|214149.2|214283.3|214133.3|7
1637818880000|2021-11-25 05:41:20|214293.9|214143.9|214286.2|214136.2|214293.9|214143.9|214272.8|214122.8|10
1637818890000|2021-11-25 05:41:30|214302.5|214152.5|214278.4|214128.4|214303|214153|214272.8|214122.8|9
1637818900000|2021-11-25 05:41:40|214300.3|214150.3|214299.4|214149.4|214314.3|214164.3|214293.8|214143.8|16
1637818910000|2021-11-25 05:41:50|214299.1|214149.1|214298.5|214148.5|214302.1|214152.1|214298|214148|13
1637818920000|2021-11-25 05:42:00|214302.8|214152.8|214303.8|214153.8|214304.1|214154.1|214301.9|214151.9|10
1637818930000|2021-11-25 05:42:10|214301.8|214151.8|214298.8|214148.8|214301.8|214151.8|214298.7|214148.7|8
1637818940000|2021-11-25 05:42:20|214300.9|214150.9|214298.7|214148.7|214301.5|214151.5|214295.8|214145.8|11
1637818950000|2021-11-25 05:42:30|214297.7|214147.7|214300.7|214150.7|214304.1|214154.1|214294.9|214144.9|16
1637818960000|2021-11-25 05:42:40|214301|214151|214300.1|214150.1|214301.9|214151.9|214300.1|214150.1|5
1637818970000|2021-11-25 05:42:50|214302.1|214152.1|214297.8|214147.8|214302.1|214152.1|214297.8|214147.8|3
1637818980000|2021-11-25 05:43:00|214294.9|214144.9|214297.9|214147.9|214300.6|214150.6|214292.2|214142.2|10
1637818990000|2021-11-25 05:43:10|214299|214149|214299.4|214149.4|214300.7|214150.7|214297.2|214147.2|11
1637819000000|2021-11-25 05:43:20|214297.8|214147.8|214301.8|214151.8|214314.2|214164.2|214297.1|214147.1|6
1637819010000|2021-11-25 05:43:30|214301.6|214151.6|214299.3|214149.3|214302.1|214152.1|214298.2|214148.2|7
1637819020000|2021-11-25 05:43:40|214300.5|214150.5|214296|214146|214307.4|214157.4|214290.5|214140.5|12
1637819030000|2021-11-25 05:43:50|214305|214155|214307.3|214157.3|214312|214162|214303.9|214153.9|12
1637819040000|2021-11-25 05:44:00|214306.5|214156.5|214308.7|214158.7|214308.7|214158.7|214306.5|214156.5|6
1637819050000|2021-11-25 05:44:10|214307.6|214157.6|214308.8|214158.8|214310.3|214160.3|214303.3|214153.3|9
1637819060000|2021-11-25 05:44:20|214308.9|214158.9|214316|214166|214316|214166|214306.4|214156.4|8
1637819070000|2021-11-25 05:44:30|214317.3|214167.3|214304|214154|214317.3|214167.3|214295.5|214145.5|11
1637819080000|2021-11-25 05:44:40|214307.8|214157.8|214287.6|214137.6|214307.8|214157.8|214265.3|214115.3|17
1637819090000|2021-11-25 05:44:50|214286.6|214136.6|214286.4|214136.4|214289|214139|214284|214134|12
1637819100000|2021-11-25 05:45:00|214285.5|214135.5|214283.8|214133.8|214288|214138|214283.8|214133.8|9
1637819110000|2021-11-25 05:45:10|214284.1|214134.1|214283.4|214133.4|214285.7|214135.7|214283.4|214133.4|9
1637819120000|2021-11-25 05:45:20|214285.8|214135.8|214283.9|214133.9|214286.4|214136.4|214283.9|214133.9|7
1637819130000|2021-11-25 05:45:30|214283.6|214133.6|214282.4|214132.4|214284.8|214134.8|214281.6|214131.6|8
1637819140000|2021-11-25 05:45:40|214280.2|214130.2|214280.2|214130.2|214282.1|214132.1|214279.6|214129.6|8
1637819150000|2021-11-25 05:45:50|214280.8|214130.8|214283.2|214133.2|214287.7|214137.7|214280.8|214130.8|7
1637819160000|2021-11-25 05:46:00|214281.3|214131.3|214281.2|214131.2|214282.7|214132.7|214278.2|214128.2|8
1637819170000|2021-11-25 05:46:10|214286.2|214136.2|214287.3|214137.3|214290.4|214140.4|214286.1|214136.1|7
1637819180000|2021-11-25 05:46:20|214285.9|214135.9|214274.7|214124.7|214285.9|214135.9|214274.7|214124.7|5
1637819190000|2021-11-25 05:46:30|214274.9|214124.9|214276.9|214126.9|214289.8|214139.8|214274.9|214124.9|6
1637819200000|2021-11-25 05:46:40|214276.7|214126.7|214287.4|214137.4|214292.7|214142.7|214276.4|214126.4|14
1637819210000|2021-11-25 05:46:50|214287.1|214137.1|214290.9|214140.9|214291.1|214141.1|214287.1|214137.1|4
1637819220000|2021-11-25 05:47:00|214289.7|214139.7|214290.2|214140.2|214291.4|214141.4|214287.4|214137.4|11
1637819230000|2021-11-25 05:47:10|214291.9|214141.9|214287|214137|214291.9|214141.9|214287|214137|6
1637819240000|2021-11-25 05:47:20|214284.4|214134.4|214286.8|214136.8|214288.8|214138.8|214284|214134|13
1637819250000|2021-11-25 05:47:30|214285.7|214135.7|214274.9|214124.9|214289.8|214139.8|214274.9|214124.9|8
1637819260000|2021-11-25 05:47:40|214274.7|214124.7|214282.9|214132.9|214290.5|214140.5|214274.7|214124.7|4
1637819270000|2021-11-25 05:47:50|214283|214133|214284.6|214134.6|214288.6|214138.6|214281.3|214131.3|8
1637819280000|2021-11-25 05:48:00|214282.7|214132.7|214264.5|214114.5|214284.8|214134.8|214260.2|214110.2|13
1637819290000|2021-11-25 05:48:10|214267.3|214117.3|214278|214128|214278|214128|214267.3|214117.3|8
1637819300000|2021-11-25 05:48:20|214259.5|214109.5|214260.7|214110.7|214261.9|214111.9|214259.5|214109.5|6
1637819310000|2021-11-25 05:48:30|214279.9|214129.9|214284.8|214134.8|214285.3|214135.3|214275.2|214125.2|17
1637819320000|2021-11-25 05:48:40|214284.4|214134.4|214282.1|214132.1|214284.4|214134.4|214281.7|214131.7|7
1637819330000|2021-11-25 05:48:50|214282|214132|214284.2|214134.2|214287.4|214137.4|214280.4|214130.4|14
1637819340000|2021-11-25 05:49:00|214282.5|214132.5|214274.1|214124.1|214283.1|214133.1|214274.1|214124.1|11
1637819350000|2021-11-25 05:49:10|214273.6|214123.6|214272.8|214122.8|214274.1|214124.1|214272.8|214122.8|8
1637819360000|2021-11-25 05:49:20|214273|214123|214276.9|214126.9|214284.4|214134.4|214272.8|214122.8|11
1637819370000|2021-11-25 05:49:30|214275.5|214125.5|214270.1|214120.1|214279.5|214129.5|214270.1|214120.1|6
1637819380000|2021-11-25 05:49:40|214270.2|214120.2|214275.4|214125.4|214278.9|214128.9|214270.2|214120.2|9
1637819390000|2021-11-25 05:49:50|214275|214125|214276.7|214126.7|214278.3|214128.3|214275|214125|3
1637819400000|2021-11-25 05:50:00|214276.9|214126.9|214273.7|214123.7|214276.9|214126.9|214273.7|214123.7|4
1637819410000|2021-11-25 05:50:10|214272.3|214122.3|214271.5|214121.5|214272.5|214122.5|214271|214121|6
1637819420000|2021-11-25 05:50:20|214268.7|214118.7|214265.9|214115.9|214269.5|214119.5|214265.9|214115.9|6
1637819430000|2021-11-25 05:50:30|214261.4|214111.4|214283|214133|214283|214133|214261.4|214111.4|6
1637819440000|2021-11-25 05:50:40|214277.5|214127.5|214270.7|214120.7|214277.5|214127.5|214268.8|214118.8|5
1637819450000|2021-11-25 05:50:50|214267.1|214117.1|214272.1|214122.1|214273.6|214123.6|214264.3|214114.3|4
1637819460000|2021-11-25 05:51:00|214269.6|214119.6|214262|214112|214269.7|214119.7|214261.9|214111.9|7
1637819470000|2021-11-25 05:51:10|214262.1|214112.1|214262|214112|214262.3|214112.3|214262|214112|3
1637819480000|2021-11-25 05:51:20|214262.1|214112.1|214272.6|214122.6|214274.4|214124.4|214262.1|214112.1|3
1637819490000|2021-11-25 05:51:30|214278.5|214128.5|214269.7|214119.7|214278.5|214128.5|214266.6|214116.6|8
1637819500000|2021-11-25 05:51:40|214268.6|214118.6|214267.3|214117.3|214269.5|214119.5|214266.3|214116.3|7
1637819510000|2021-11-25 05:51:50|214266.3|214116.3|214266.8|214116.8|214267.3|214117.3|214265.7|214115.7|7
1637819520000|2021-11-25 05:52:00|214262.7|214112.7|214273.5|214123.5|214273.5|214123.5|214262.3|214112.3|5
1637819530000|2021-11-25 05:52:10|214269|214119|214266.8|214116.8|214269|214119|214266.1|214116.1|4
1637819540000|2021-11-25 05:52:20|214266.9|214116.9|214272.9|214122.9|214275.3|214125.3|214266.9|214116.9|5
1637819550000|2021-11-25 05:52:30|214270.1|214120.1|214266.9|214116.9|214270.1|214120.1|214266.9|214116.9|2
1637819560000|2021-11-25 05:52:40|214266.5|214116.5|214272.5|214122.5|214272.5|214122.5|214266.5|214116.5|8
1637819570000|2021-11-25 05:52:50|214271|214121|214266.3|214116.3|214271.3|214121.3|214266.3|214116.3|5
1637819580000|2021-11-25 05:53:00|214266.6|214116.6|214270.9|214120.9|214270.9|214120.9|214266.6|214116.6|4
1637819590000|2021-11-25 05:53:10|214268.8|214118.8|214275.4|214125.4|214275.4|214125.4|214262.4|214112.4|8
1637819600000|2021-11-25 05:53:20|214273|214123|214274.1|214124.1|214274.5|214124.5|214272|214122|9
1637819610000|2021-11-25 05:53:30|214273.5|214123.5|214266.9|214116.9|214273.5|214123.5|214266.9|214116.9|4
1637819620000|2021-11-25 05:53:40|214268.7|214118.7|214270.6|214120.6|214270.6|214120.6|214268.7|214118.7|3
1637819630000|2021-11-25 05:53:50|214268.8|214118.8|214266.3|214116.3|214268.8|214118.8|214266.3|214116.3|6
1637819640000|2021-11-25 05:54:00|214262.2|214112.2|214261.6|214111.6|214262.2|214112.2|214261.6|214111.6|2
1637819650000|2021-11-25 05:54:10|214261.8|214111.8|214270.5|214120.5|214270.5|214120.5|214261.2|214111.2|3
1637819660000|2021-11-25 05:54:20|214268|214118|214270.1|214120.1|214276.9|214126.9|214268|214118|6
1637819670000|2021-11-25 05:54:30|214264.1|214114.1|214270.6|214120.6|214270.6|214120.6|214261.7|214111.7|4
1637819680000|2021-11-25 05:54:40|214267.5|214117.5|214274.7|214124.7|214274.7|214124.7|214266.3|214116.3|6
1637819690000|2021-11-25 05:54:50|214273.3|214123.3|214269.5|214119.5|214273.3|214123.3|214269.5|214119.5|2
1637819700000|2021-11-25 05:55:00|214266.8|214116.8|214271.9|214121.9|214271.9|214121.9|214266.8|214116.8|5
1637819710000|2021-11-25 05:55:10|214267|214117|214267.1|214117.1|214267.1|214117.1|214266.4|214116.4|3
1637819720000|2021-11-25 05:55:20|214262.7|214112.7|214268.6|214118.6|214268.6|214118.6|214261.7|214111.7|4
1637819730000|2021-11-25 05:55:30|214271.3|214121.3|214263.3|214113.3|214271.3|214121.3|214263.3|214113.3|3
1637819740000|2021-11-25 05:55:40|214261.2|214111.2|214261.3|214111.3|214266.2|214116.2|214261.2|214111.2|7
1637819750000|2021-11-25 05:55:50|214260.8|214110.8|214271.3|214121.3|214271.3|214121.3|214260.7|214110.7|6
1637819760000|2021-11-25 05:56:00|214270|214120|214260.7|214110.7|214270|214120|214260.6|214110.6|7
1637819770000|2021-11-25 05:56:10|214260.6|214110.6|214260.1|214110.1|214261|214111|214260.1|214110.1|3
1637819780000|2021-11-25 05:56:20|214258.8|214108.8|214261.6|214111.6|214266.9|214116.9|214258.7|214108.7|8
1637819790000|2021-11-25 05:56:30|214260.7|214110.7|214259.7|214109.7|214260.7|214110.7|214258.1|214108.1|7
1637819800000|2021-11-25 05:56:40|214259|214109|214256.3|214106.3|214259.8|214109.8|214256.3|214106.3|7
1637819810000|2021-11-25 05:56:50|214256|214106|214266.8|214116.8|214269|214119|214256|214106|12
1637819820000|2021-11-25 05:57:00|214268.6|214118.6|214260.5|214110.5|214268.6|214118.6|214260.4|214110.4|15
1637819830000|2021-11-25 05:57:10|214260.7|214110.7|214262.1|214112.1|214262.3|214112.3|214257.5|214107.5|14
1637819840000|2021-11-25 05:57:20|214260.4|214110.4|214152.1|214002.1|214276.6|214126.6|214152.1|213986.7|14
1637819850000|2021-11-25 05:57:30|214146.6|213996.6|214143.3|213993.3|214150.4|214000.4|214122.2|213972.2|26
1637819860000|2021-11-25 05:57:40|214142|213992|214141.8|213991.8|214142|213992|214130.6|213980.6|14
1637819870000|2021-11-25 05:57:50|214139.3|213989.3|214141.4|213991.4|214141.4|213991.4|214130.3|213980.3|9
1637819880000|2021-11-25 05:58:00|214145|213995|214145.5|213995.5|214152.5|214002.5|214132.7|213982.7|19
1637819890000|2021-11-25 05:58:10|214151.2|214001.2|214146.3|213996.3|214154.5|214004.5|214142.7|213992.7|12
1637819900000|2021-11-25 05:58:20|214146.8|213996.8|214140.4|213990.4|214183.7|213996.8|214128.4|213925.3|22
1637819910000|2021-11-25 05:58:30|214135.2|213985.2|214137|213987|214147.7|213997.7|214126.9|213976.9|21
1637819920000|2021-11-25 05:58:40|214137.1|213987.1|214136.5|213986.5|214145.5|213995.5|214132.1|213982.1|9
1637819930000|2021-11-25 05:58:50|214139.9|213989.9|214141.4|213991.4|214143.7|213993.7|214131.5|213981.5|15
1637819940000|2021-11-25 05:59:00|214141.7|213991.7|214133.8|213983.8|214187.1|213991.7|214127.6|213931.4|14
1637819950000|2021-11-25 05:59:10|214135.8|213985.8|214141.5|213991.5|214143.1|213993.1|214128.3|213978.3|17
1637819960000|2021-11-25 05:59:20|214141.4|213991.4|214128.8|213978.8|214141.4|213991.4|214124.3|213974.3|18
1637819970000|2021-11-25 05:59:30|214129|213979|214156.4|214006.4|214211.3|214009.3|214125.7|213923|23
1637819980000|2021-11-25 05:59:40|214155.6|214005.6|214153.8|214003.8|214159.2|214009.2|214141.7|213991.7|18
1637819990000|2021-11-25 05:59:50|214153.7|214003.7|214151.4|214001.4|214158.9|214008.9|214124.6|213974.6|28
1637820000000|2021-11-25 06:00:00|214140.2|213990.2|214154.3|214004.3|214186.2|214009.2|214115.1|213932.3|27
1637820010000|2021-11-25 06:00:10|214153.5|214003.5|214150.9|214000.9|214158.2|214008.2|214109.9|213959.9|23
1637820020000|2021-11-25 06:00:20|214150.7|214000.7|214151.6|214001.6|214157.1|214007.1|214147.5|213997.5|11
1637820030000|2021-11-25 06:00:30|214152.5|214002.5|214151.7|214001.7|214152.9|214002.9|214150.8|214000.8|9
1637820040000|2021-11-25 06:00:40|214153.1|214003.1|214157.4|214007.4|214161.4|214011.4|214151.6|214001.6|13
1637820050000|2021-11-25 06:00:50|214131.2|213981.2|214093.8|213943.8|214131.2|213981.2|214083.3|213933.3|34
1637820060000|2021-11-25 06:01:00|214114.2|213964.2|214113|213963|214114.2|213964.2|214087.4|213937.4|21
1637820070000|2021-11-25 06:01:10|214108|213958|214111.3|213961.3|214120.7|213970.7|214107.5|213957.5|23
1637820080000|2021-11-25 06:01:20|214117.3|213967.3|214101|213951|214117.3|213967.3|214087.3|213937.3|14
1637820090000|2021-11-25 06:01:30|214072|213922|214105.4|213955.4|214106|213956|214072|213922|14
1637820100000|2021-11-25 06:01:40|214104|213954|214106.9|213956.9|214108.5|213958.5|214104|213954|7
1637820110000|2021-11-25 06:01:50|214106.3|213956.3|214098.1|213948.1|214106.3|213956.3|214088.8|213938.8|9
1637820120000|2021-11-25 06:02:00|214098.2|213948.2|214105.3|213955.3|214105.8|213955.8|214092|213942|14
1637820130000|2021-11-25 06:02:10|214105.4|213955.4|214098.6|213948.6|214109.3|213959.3|214081.9|213931.9|11
1637820140000|2021-11-25 06:02:20|214098.7|213948.7|214109.4|213959.4|214121.9|213971.9|214087.1|213937.1|23
1637820150000|2021-11-25 06:02:30|214110.2|213960.2|214114.9|213964.9|214114.9|213964.9|214106.2|213956.2|13
1637820160000|2021-11-25 06:02:40|214114.3|213964.3|214111.5|213961.5|214116.9|213966.9|214111.5|213961.5|12
1637820170000|2021-11-25 06:02:50|214114.2|213964.2|214113.9|213963.9|214116.9|213966.9|214113.7|213963.7|7
1637820180000|2021-11-25 06:03:00|214115.2|213965.2|214112.6|213962.6|214115.2|213965.2|214112.5|213962.5|5
1637820190000|2021-11-25 06:03:10|214111.4|213961.4|214113.3|213963.3|214119.1|213969.1|214111.2|213961.2|11
1637820200000|2021-11-25 06:03:20|214104.5|213954.5|214110.8|213960.8|214135|213985|214058.4|213908.4|21
1637820210000|2021-11-25 06:03:30|214109.2|213959.2|214108|213958|214118.1|213968.1|214075.2|213925.2|19
1637820220000|2021-11-25 06:03:40|214108.2|213958.2|214104|213954|214109.2|213959.2|214104|213954|12
1637820230000|2021-11-25 06:03:50|214105.8|213955.8|214107|213957|214111.6|213961.6|214105.8|213955.8|7
1637820240000|2021-11-25 06:04:00|214107.3|213957.3|214106.9|213956.9|214107.3|213957.3|214106.9|213956.9|3
1637820250000|2021-11-25 06:04:10|214106.7|213956.7|214082.5|213932.5|214108.4|213958.4|214082.5|213932.5|9
1637820260000|2021-11-25 06:04:20|214081.8|213931.8|214076.8|213926.8|214086.1|213936.1|214053.5|213903.5|35
1637820270000|2021-11-25 06:04:30|214082.8|213932.8|214078.7|213928.7|214087.4|213937.4|214071.3|213921.3|18
1637820280000|2021-11-25 06:04:40|214078.6|213928.6|214078.9|213928.9|214083.2|213933.2|214078.6|213928.6|7
1637820290000|2021-11-25 06:04:50|214079.1|213929.1|214070.4|213920.4|214079.2|213929.2|214070.4|213920.4|16
1637820300000|2021-11-25 06:05:00|214069.9|213919.9|214073.8|213923.8|214079.1|213929.1|214068.2|213918.2|31
1637820310000|2021-11-25 06:05:10|214073.4|213923.4|214064.2|213914.2|214075.4|213925.4|214052.7|213902.7|20
1637820320000|2021-11-25 06:05:20|214065.1|213915.1|214075.8|213925.8|214077.7|213927.7|214065.1|213915.1|12
1637820330000|2021-11-25 06:05:30|214074.7|213924.7|214071.8|213921.8|214074.7|213924.7|214069|213919|13
1637820340000|2021-11-25 06:05:40|214075.3|213925.3|214069.7|213919.7|214084.3|213934.3|214069.7|213919.7|8
1637820350000|2021-11-25 06:05:50|214069|213919|214071.3|213921.3|214074.4|213924.4|214049.5|213899.5|23
1637820360000|2021-11-25 06:06:00|214066.2|213916.2|214068.6|213918.6|214077.7|213927.7|214064.8|213914.8|34
1637820370000|2021-11-25 06:06:10|214071.7|213921.7|214071.5|213921.5|214076.4|213926.4|214068.1|213918.1|16
1637820380000|2021-11-25 06:06:20|214072.2|213922.2|214073.1|213923.1|214073.2|213923.2|214071.8|213921.8|10
1637820390000|2021-11-25 06:06:30|214075.8|213925.8|214072.1|213922.1|214081.3|213931.3|214056.3|213906.3|30
1637820400000|2021-11-25 06:06:40|214069.6|213919.6|214066|213916|214069.7|213919.7|214060|213910|9
1637820410000|2021-11-25 06:06:50|214065.9|213915.9|214069.6|213919.6|214069.6|213919.6|214060.5|213910.5|8
1637820420000|2021-11-25 06:07:00|214070.5|213920.5|214070.9|213920.9|214084.5|213933.2|214067.3|213815|11
1637820430000|2021-11-25 06:07:10|214067.9|213917.9|214086.4|213936.4|214090.2|213940.2|214060.3|213910.3|20
1637820440000|2021-11-25 06:07:20|214086.6|213936.6|214092.2|213942.2|214094.2|213944.2|214079.8|213929.8|21
1637820450000|2021-11-25 06:07:30|214092.9|213942.9|214092.9|213942.9|214092.9|213942.9|214089.4|213939.4|19
1637820460000|2021-11-25 06:07:40|214093|213943|214090.1|213940.1|214093.5|213943.5|214090|213940|11
1637820470000|2021-11-25 06:07:50|214089.8|213939.8|214087.8|213937.8|214092.3|213942.3|214087.8|213937.8|15
1637820480000|2021-11-25 06:08:00|214088.4|213938.4|214091.5|213941.5|214093.8|213943.8|214088.4|213938.4|17
1637820490000|2021-11-25 06:08:10|214092.3|213942.3|214085.3|213935.3|214104.2|213954.2|214085.3|213935.3|17
1637820500000|2021-11-25 06:08:20|214087.4|213937.4|214093.1|213943.1|214101.2|213951.2|214084.5|213934.5|16
1637820510000|2021-11-25 06:08:30|214094.1|213944.1|214092.8|213942.8|214094.1|213944.1|214090.8|213940.8|16
1637820520000|2021-11-25 06:08:40|214092|213942|214090.6|213940.6|214094.1|213944.1|214089.2|213939.2|13
1637820530000|2021-11-25 06:08:50|214090.3|213940.3|214079.4|213929.4|214090.5|213940.5|214078.1|213928.1|20
1637820540000|2021-11-25 06:09:00|214081.1|213931.1|214045.5|213895.5|214093.7|213943.7|214045.5|213895.5|28
1637820550000|2021-11-25 06:09:10|214067.2|213917.2|214072.7|213922.7|214077.4|213927.4|214065.1|213915.1|26
1637820560000|2021-11-25 06:09:20|214070.9|213920.9|214064.7|213914.7|214076.5|213926.5|214052.4|213902.4|32
1637820570000|2021-11-25 06:09:30|214058.9|213908.9|214065.5|213915.5|214068.6|213918.6|214048.1|213898.1|35
1637820580000|2021-11-25 06:09:40|214067|213917|214065.2|213915.2|214068.6|213918.6|214049.8|213899.8|30
1637820590000|2021-11-25 06:09:50|214065.8|213915.8|214066.2|213916.2|214111.8|213917.5|214053.1|213845.9|31
1637820600000|2021-11-25 06:10:00|214063.6|213913.6|214063.9|213913.9|214067.9|213917.9|214058.4|213908.4|35
1637820610000|2021-11-25 06:10:10|214064.7|213914.7|214050.5|213900.5|214067.9|213917.9|214048.7|213898.7|31
1637820620000|2021-11-25 06:10:20|214053.1|213903.1|214063.6|213913.6|214063.7|213913.7|214052.7|213902.7|17
1637820630000|2021-11-25 06:10:30|214063.9|213913.9|214061.8|213911.8|214064.9|213914.9|214056.1|213906.1|18
1637820640000|2021-11-25 06:10:40|214061.9|213911.9|214057.6|213907.6|214061.9|213911.9|214056.8|213906.8|12
1637820650000|2021-11-25 06:10:50|214057.7|213907.7|214055.7|213905.7|214058|213908|214054.3|213904.3|9
1637820660000|2021-11-25 06:11:00|214053.7|213903.7|214049|213899|214101|213909.5|214047.1|213840.9|24
1637820670000|2021-11-25 06:11:10|214052.6|213902.6|214057|213907|214086.9|213910.6|214048.2|213835.6|31
1637820680000|2021-11-25 06:11:20|214058|213908|214060.5|213910.5|214064|213914|214057.9|213907.9|15
1637820690000|2021-11-25 06:11:30|214061|213911|214062.6|213912.6|214062.6|213912.6|214053|213903|10
1637820700000|2021-11-25 06:11:40|214062.2|213912.2|214059.4|213909.4|214062.7|213912.7|214051.4|213901.4|13
1637820710000|2021-11-25 06:11:50|214060.8|213910.8|214054.3|213904.3|214062.8|213912.8|214054.3|213904.3|14
1637820720000|2021-11-25 06:12:00|214057.4|213907.4|214051|213901|214113.9|213912.8|214041.4|213832.5|28
1637820730000|2021-11-25 06:12:10|214052.3|213902.3|214059.3|213909.3|214063.7|213913.7|214048.1|213898.1|31
1637820740000|2021-11-25 06:12:20|214064|213914|214059.2|213909.2|214064.1|213914.1|214039.2|213889.2|24
1637820750000|2021-11-25 06:12:30|214058.9|213908.9|214061.4|213911.4|214063.2|213913.2|214057|213907|16
1637820760000|2021-11-25 06:12:40|214062.5|213912.5|214060.8|213910.8|214063.3|213913.3|214058.7|213908.7|12
1637820770000|2021-11-25 06:12:50|214060.7|213910.7|214148.9|213998.9|214151.3|214001.3|214044.5|213894.5|25
1637820780000|2021-11-25 06:13:00|214149.5|213999.5|214143.6|213993.6|214162.4|214012.4|214143.4|213993.4|19
1637820790000|2021-11-25 06:13:10|214147.2|213997.2|214148.1|213998.1|214155.1|214005.1|214145.5|213995.5|15
1637820800000|2021-11-25 06:13:20|214148.2|213998.2|214153.3|214003.3|214161.1|214011.1|214146.6|213996.6|20
1637820810000|2021-11-25 06:13:30|214153.7|214003.7|214146|213996|214160.5|214010.5|214146|213996|12
1637820820000|2021-11-25 06:13:40|214145.2|213995.2|214153|214003|214165.1|214015.1|214145.2|213995.2|17
1637820830000|2021-11-25 06:13:50|214154|214004|214154.5|214004.5|214154.5|214004.5|214144.6|213994.6|13
1637820840000|2021-11-25 06:14:00|214154.1|214004.1|214151.7|214001.7|214157.1|214007.1|214149.3|213999.3|11
1637820850000|2021-11-25 06:14:10|214153.7|214003.7|214152.9|214002.9|214157.9|214007.9|214148.9|213998.9|8
1637820860000|2021-11-25 06:14:20|214152|214002|214148.9|213998.9|214157.2|214007.2|214141.7|213991.7|15
1637820870000|2021-11-25 06:14:30|214149.1|213999.1|214152.8|214002.8|214163.9|214013.9|214136.1|213986.1|12
1637820880000|2021-11-25 06:14:40|214151.2|214001.2|214155.3|214005.3|214234|214014.2|214121|213964|14
1637820890000|2021-11-25 06:14:50|214152.9|214002.9|214150.8|214000.8|214157|214007|214142.9|213992.9|12
1637820900000|2021-11-25 06:15:00|214149.1|213999.1|214133.3|213983.3|214172|214022|214133.3|213983.3|12
1637820910000|2021-11-25 06:15:10|214152.6|214002.6|214149.4|213999.4|214155.4|214005.4|214143.7|213993.7|6
1637820920000|2021-11-25 06:15:20|214149.1|213999.1|214148.2|213998.2|214151.4|214001.4|214142.8|213992.8|13
1637820930000|2021-11-25 06:15:30|214148.1|213998.1|214221.7|214071.7|214221.7|214071.7|214138.3|213988.3|16
1637820940000|2021-11-25 06:15:40|214219.4|214069.4|214234|214084|214237.2|214087.2|214211.4|214061.4|23
1637820950000|2021-11-25 06:15:50|214234.4|214084.4|214219.6|214069.6|214235.7|214085.7|214213.5|214063.5|21
1637820960000|2021-11-25 06:16:00|214220.5|214070.5|214214.3|214064.3|214220.5|214070.5|214214.3|214064.3|10
1637820970000|2021-11-25 06:16:10|214219.8|214069.8|214224.3|214074.3|214224.3|214074.3|214213.6|214063.6|14
1637820980000|2021-11-25 06:16:20|214227.5|214077.5|214222.4|214072.4|214233.2|214083.2|214222.4|214072.4|16
1637820990000|2021-11-25 06:16:30|214221.7|214071.7|214232.3|214082.3|214236.7|214086.7|214221.7|214071.7|11
1637821000000|2021-11-25 06:16:40|214232.4|214082.4|214232.9|214082.9|214232.9|214082.9|214225.3|214075.3|11
1637821010000|2021-11-25 06:16:50|214232.1|214082.1|214219.9|214069.9|214232.1|214082.1|214218.1|214068.1|9
1637821020000|2021-11-25 06:17:00|214222|214072|214226.6|214076.6|214227.4|214077.4|214222|214072|8
1637821030000|2021-11-25 06:17:10|214227.2|214077.2|214220.2|214070.2|214241.1|214091.1|214220.1|214070.1|16
1637821040000|2021-11-25 06:17:20|214228.2|214078.2|214222.6|214072.6|214228.6|214078.6|214222.6|214072.6|11
1637821050000|2021-11-25 06:17:30|214223.3|214073.3|214226.8|214076.8|214228.6|214078.6|214223.3|214073.3|9
1637821060000|2021-11-25 06:17:40|214226.9|214076.9|214232|214082|214233.7|214083.7|214226.4|214076.4|8
1637821070000|2021-11-25 06:17:50|214233|214083|214221.2|214071.2|214233.7|214083.7|214221.2|214071.2|9
1637821080000|2021-11-25 06:18:00|214225.8|214075.8|214228.7|214078.7|214235.9|214085.9|214219.7|214069.7|10
1637821090000|2021-11-25 06:18:10|214232.2|214082.2|214232.9|214082.9|214234.1|214084.1|214230.3|214080.3|9
1637821100000|2021-11-25 06:18:20|214230.3|214080.3|214232.2|214082.2|214234.3|214084.3|214230.3|214080.3|10
1637821110000|2021-11-25 06:18:30|214231|214081|214217|214067|214231|214081|214215.8|214065.8|3
1637821120000|2021-11-25 06:18:40|214223.9|214073.9|214222.6|214072.6|214224.2|214074.2|214220|214070|5
1637821130000|2021-11-25 06:18:50|214220.3|214070.3|214226.7|214076.7|214226.7|214076.7|214212|214062|5
1637821140000|2021-11-25 06:19:00|214228.9|214078.9|214237.1|214087.1|214237.9|214087.9|214227.4|214077.4|9
1637821150000|2021-11-25 06:19:10|214234.8|214084.8|214235.4|214085.4|214235.6|214085.6|214234.4|214084.4|6
1637821160000|2021-11-25 06:19:20|214233.8|214083.8|214226.3|214076.3|214236.3|214086.3|214222.4|214072.4|9
1637821170000|2021-11-25 06:19:30|214225.8|214075.8|214232.3|214082.3|214232.3|214082.3|214225|214075|6
1637821180000|2021-11-25 06:19:40|214230.4|214080.4|214222.4|214072.4|214235|214085|214206.4|214056.4|8
1637821190000|2021-11-25 06:19:50|214220.7|214070.7|214230.5|214080.5|214235.7|214085.7|214220.7|214070.7|9
1637821200000|2021-11-25 06:20:00|214231.7|214081.7|214230.8|214080.8|214232.8|214082.8|214230.8|214080.8|8
1637821210000|2021-11-25 06:20:10|214231.9|214081.9|214218.8|214068.8|214232.8|214082.8|214218.8|214068.8|5
1637821220000|2021-11-25 06:20:20|214220.2|214070.2|214225.2|214075.2|214225.2|214075.2|214220.2|214070.2|5
1637821230000|2021-11-25 06:20:30|214229.5|214079.5|214233.3|214083.3|214235.5|214085.5|214229.5|214079.5|5
1637821240000|2021-11-25 06:20:40|214233.6|214083.6|214215|214065|214233.9|214083.9|214203.2|214053.2|7
1637821250000|2021-11-25 06:20:50|214217.4|214067.4|214221.9|214071.9|214223.6|214073.6|214214.4|214064.4|7
1637821260000|2021-11-25 06:21:00|214221.2|214071.2|214216.6|214066.6|214221.7|214071.7|214214.1|214064.1|7
1637821270000|2021-11-25 06:21:10|214220|214070|214221.8|214071.8|214222.9|214072.9|214220|214070|6
1637821280000|2021-11-25 06:21:20|214220.5|214070.5|214226.3|214076.3|214234.5|214084.5|214203.2|214053.2|6
1637821300000|2021-11-25 06:21:40|214226.9|214076.9|214217.4|214067.4|214232.6|214082.6|214215.5|214065.5|7
1637821310000|2021-11-25 06:21:50|214217.8|214067.8|214229.4|214079.4|214229.4|214079.4|214217.8|214067.8|5
1637821320000|2021-11-25 06:22:00|214228.4|214078.4|214224|214074|214235.5|214085.5|214220.8|214070.8|6
1637821330000|2021-11-25 06:22:10|214222|214072|214230.6|214080.6|214231.3|214081.3|214222|214072|9
1637821340000|2021-11-25 06:22:20|214230.9|214080.9|214232|214082|214234.1|214084.1|214230.9|214080.9|4
1637821350000|2021-11-25 06:22:30|214233|214083|214220.9|214070.9|214233|214083|214213.7|214063.7|6
1637821360000|2021-11-25 06:22:40|214219.5|214069.5|214227.5|214077.5|214229.5|214079.5|214219.5|214069.5|6
1637821370000|2021-11-25 06:22:50|214230.2|214080.2|214229.8|214079.8|214231.9|214081.9|214226.2|214076.2|9
1637821380000|2021-11-25 06:23:00|214229.6|214079.6|214222.2|214072.2|214229.8|214079.8|214219.7|214069.7|6
1637821390000|2021-11-25 06:23:10|214223.2|214073.2|214234.8|214084.8|214237.5|214087.5|214223.2|214073.2|6
1637821400000|2021-11-25 06:23:20|214235.3|214085.3|214229.4|214079.4|214236.9|214086.9|214225.4|214075.4|10
1637821410000|2021-11-25 06:23:30|214230.4|214080.4|214234.7|214084.7|214241|214091|214227.5|214077.5|7
1637821420000|2021-11-25 06:23:40|214235.9|214085.9|214219.2|214069.2|214235.9|214085.9|214219.2|214069.2|8
1637821430000|2021-11-25 06:23:50|214223|214073|214227.7|214077.7|214229|214079|214223|214073|5
1637821440000|2021-11-25 06:24:00|214228.6|214078.6|214237.8|214087.8|214237.8|214087.8|214226.6|214076.6|11
1637821450000|2021-11-25 06:24:10|214235.3|214085.3|214237.5|214087.5|214237.6|214087.6|214235.3|214085.3|8
1637821460000|2021-11-25 06:24:20|214217.6|214067.6|214235|214085|214236.9|214086.9|214215|214065|9
1637821470000|2021-11-25 06:24:30|214236.2|214086.2|214237.4|214087.4|214238.2|214088.2|214235.2|214085.2|12
1637821480000|2021-11-25 06:24:40|214238.5|214088.5|214228.7|214078.7|214238.5|214088.5|214226.6|214076.6|10
1637821490000|2021-11-25 06:24:50|214229.5|214079.5|214232.5|214082.5|214232.5|214082.5|214229.5|214079.5|5
1637821500000|2021-11-25 06:25:00|214238.5|214088.5|214237.1|214087.1|214238.5|214088.5|214237|214087|7
1637821510000|2021-11-25 06:25:10|214237.9|214087.9|214228.9|214078.9|214237.9|214087.9|214220.6|214070.6|11
1637821520000|2021-11-25 06:25:20|214230.9|214080.9|214251.2|214101.2|214254.7|214104.7|214218.7|214068.7|15
1637821530000|2021-11-25 06:25:30|214252.3|214102.3|214254.5|214104.5|214255.2|214105.2|214252.3|214102.3|6
1637821540000|2021-11-25 06:25:40|214253.5|214103.5|214242.2|214092.2|214253.5|214103.5|214239.2|214089.2|6
1637821550000|2021-11-25 06:25:50|214244.1|214094.1|214256.6|214106.6|214265.8|214115.8|214244.1|214094.1|13
1637821560000|2021-11-25 06:26:00|214255.3|214105.3|214261.9|214111.9|214263.4|214113.4|214255.3|214105.3|15
1637821570000|2021-11-25 06:26:10|214261|214111|214262.6|214112.6|214262.6|214112.6|214255.2|214105.2|5
1637821580000|2021-11-25 06:26:20|214257.1|214107.1|214259|214109|214259.9|214109.9|214257.1|214107.1|6
1637821590000|2021-11-25 06:26:30|214258.4|214108.4|214265.6|214115.6|214267|214117|214258.4|214108.4|5
1637821600000|2021-11-25 06:26:40|214259.9|214109.9|214261.2|214111.2|214271.5|214121.5|214259.4|214109.4|9
1637821610000|2021-11-25 06:26:50|214261.6|214111.6|214263.2|214113.2|214263.2|214113.2|214260.1|214110.1|4
1637821620000|2021-11-25 06:27:00|214254.2|214104.2|214257.3|214107.3|214258.7|214108.7|214251.5|214101.5|9
1637821630000|2021-11-25 06:27:10|214256.3|214106.3|214262.8|214112.8|214263.1|214113.1|214256.3|214106.3|6
1637821640000|2021-11-25 06:27:20|214268.6|214118.6|214267.6|214117.6|214268.8|214118.8|214267.6|214117.6|4
1637821650000|2021-11-25 06:27:30|214257.5|214107.5|214262.4|214112.4|214264.3|214114.3|214257.5|214107.5|7
1637821660000|2021-11-25 06:27:40|214269.2|214119.2|214268|214118|214269.6|214119.6|214266.6|214116.6|6
1637821670000|2021-11-25 06:27:50|214252.8|214102.8|214258|214108|214258|214108|214252.8|214102.8|4
1637821680000|2021-11-25 06:28:00|214256.1|214106.1|214263|214113|214265.8|214115.8|214256.1|214106.1|6
1637821690000|2021-11-25 06:28:10|214254.9|214104.9|214264.1|214114.1|214271.1|214121.1|214254.9|214104.9|9
1637821700000|2021-11-25 06:28:20|214265|214115|214300.4|214150.4|214301.5|214151.5|214265|214115|12
1637821710000|2021-11-25 06:28:30|214301.9|214151.9|214296.1|214146.1|214302.5|214152.5|214291.8|214141.8|7
1637821720000|2021-11-25 06:28:40|214298.1|214148.1|214282.7|214132.7|214298.1|214148.1|214280.8|214130.8|22
1637821730000|2021-11-25 06:28:50|214285.8|214135.8|214280.6|214130.6|214286.2|214136.2|214280.6|214130.6|13
1637821740000|2021-11-25 06:29:00|214279.8|214129.8|214287|214137|214287|214137|214279.8|214129.8|8
1637821750000|2021-11-25 06:29:10|214284.9|214134.9|214304.9|214154.9|214304.9|214154.9|214275.6|214125.6|15
1637821760000|2021-11-25 06:29:20|214282|214132|214299.5|214149.5|214301.3|214151.3|214282|214132|14
1637821770000|2021-11-25 06:29:30|214299.2|214149.2|214292.6|214142.6|214299.2|214149.2|214290.6|214140.6|11
1637821780000|2021-11-25 06:29:40|214293.6|214143.6|214307.6|214157.6|214307.6|214157.6|214291.4|214141.4|7
1637821790000|2021-11-25 06:29:50|214307.1|214157.1|214288.7|214138.7|214307.2|214157.2|214280.4|214130.4|15
1637821800000|2021-11-25 06:30:00|214278.5|214128.5|214279|214129|214291.6|214141.6|214276.9|214126.9|16
1637821810000|2021-11-25 06:30:10|214281.4|214131.4|214304.5|214154.5|214308|214158|214281.4|214131.4|13
1637821820000|2021-11-25 06:30:20|214305.9|214155.9|214305.2|214155.2|214305.9|214155.9|214304.8|214154.8|9
1637821830000|2021-11-25 06:30:30|214295.6|214145.6|214300.2|214150.2|214300.2|214150.2|214295.6|214145.6|5
1637821840000|2021-11-25 06:30:40|214284.8|214134.8|214294.2|214144.2|214294.2|214144.2|214284.8|214134.8|5
1637821850000|2021-11-25 06:30:50|214294.4|214144.4|214296.7|214146.7|214305.9|214155.9|214294.4|214144.4|10
1637821860000|2021-11-25 06:31:00|214300.6|214150.6|214303.9|214153.9|214304.1|214154.1|214294|214144|9
1637821870000|2021-11-25 06:31:10|214303|214153|214302.2|214152.2|214303|214153|214302.1|214152.1|3
1637821880000|2021-11-25 06:31:20|214301.5|214151.5|214305.2|214155.2|214309|214159|214295.8|214145.8|5
1637821890000|2021-11-25 06:31:30|214306.4|214156.4|214305.4|214155.4|214306.7|214156.7|214305.1|214155.1|6
1637821900000|2021-11-25 06:31:40|214305|214155|214294.7|214144.7|214305|214155|214292.6|214142.6|4
1637821910000|2021-11-25 06:31:50|214297.4|214147.4|214305|214155|214306.4|214156.4|214293.8|214143.8|14
1637821920000|2021-11-25 06:32:00|214302.7|214152.7|214298.8|214148.8|214302.7|214152.7|214293.8|214143.8|6
1637821930000|2021-11-25 06:32:10|214303.2|214153.2|214303.2|214153.2|214303.4|214153.4|214303.2|214153.2|4
1637821940000|2021-11-25 06:32:20|214303.3|214153.3|214290.2|214140.2|214303.3|214153.3|214281|214131|11
1637821950000|2021-11-25 06:32:30|214289.1|214139.1|214289.8|214139.8|214289.8|214139.8|214289|214139|8
1637821960000|2021-11-25 06:32:40|214289.2|214139.2|214280.5|214130.5|214289.4|214139.4|214279.7|214129.7|11
1637821970000|2021-11-25 06:32:50|214283.5|214133.5|214281|214131|214290.6|214140.6|214268.9|214118.9|11
1637821980000|2021-11-25 06:33:00|214279.7|214129.7|214280.8|214130.8|214283.4|214133.4|214270.4|214120.4|9
1637821990000|2021-11-25 06:33:10|214279.6|214129.6|214280.9|214130.9|214281.3|214131.3|214279.6|214129.6|5
1637822000000|2021-11-25 06:33:20|214283.5|214133.5|214277.6|214127.6|214283.5|214133.5|214276|214126|8
1637822010000|2021-11-25 06:33:30|214280.2|214130.2|214281.7|214131.7|214284.4|214134.4|214279.8|214129.8|9
1637822020000|2021-11-25 06:33:40|214272.7|214122.7|214286.3|214136.3|214290.4|214140.4|214272.7|214122.7|7
1637822030000|2021-11-25 06:33:50|214287.4|214137.4|214287.4|214137.4|214288.6|214138.6|214286.3|214136.3|4
1637822040000|2021-11-25 06:34:00|214289.2|214139.2|214279.2|214129.2|214289.2|214139.2|214275.5|214125.5|4
1637822050000|2021-11-25 06:34:10|214282.1|214132.1|214280.6|214130.6|214282.1|214132.1|214280.3|214130.3|6
1637822060000|2021-11-25 06:34:20|214278.4|214128.4|214284.7|214134.7|214287.2|214137.2|214278.4|214128.4|9
1637822070000|2021-11-25 06:34:30|214285.2|214135.2|214279.9|214129.9|214285.5|214135.5|214271.8|214121.8|6
1637822080000|2021-11-25 06:34:40|214278.7|214128.7|214278.1|214128.1|214278.9|214128.9|214278.1|214128.1|4
1637822090000|2021-11-25 06:34:50|214277.8|214127.8|214272.5|214122.5|214284.5|214134.5|214270.6|214120.6|18
1637822100000|2021-11-25 06:35:00|214273.2|214123.2|214224.5|214074.5|214276.5|214126.5|214216.2|214066.2|17
1637822110000|2021-11-25 06:35:10|214223.5|214073.5|214192.7|214042.7|214231.4|214081.4|214186.3|214036.3|20
1637822120000|2021-11-25 06:35:20|214190.1|214040.1|214165.2|214015.2|214190.1|214040.1|214123.3|213973.3|30
1637822130000|2021-11-25 06:35:30|214166.2|214016.2|214153.9|214003.9|214166.2|214016.2|214153.7|214003.7|14
1637822140000|2021-11-25 06:35:40|214155.5|214005.5|214154.5|214004.5|214155.5|214005.5|214142.2|213992.2|9
1637822150000|2021-11-25 06:35:50|214150.8|214000.8|214158.6|214008.6|214159.6|214009.6|214150.8|214000.8|10
1637822160000|2021-11-25 06:36:00|214154.2|214004.2|214153|214003|214158.5|214008.5|214145.2|213995.2|11
1637822170000|2021-11-25 06:36:10|214148.9|213998.9|214104.6|213954.6|214155.9|214005.9|214090.6|213940.6|23
1637822180000|2021-11-25 06:36:20|214108.7|213958.7|214117.1|213967.1|214126.8|213976.8|214100.3|213950.3|28
1637822190000|2021-11-25 06:36:30|214118.3|213968.3|214127.4|213977.4|214128|213978|214118.3|213968.3|29
1637822200000|2021-11-25 06:36:40|214127.3|213977.3|214131.4|213981.4|214143.9|213993.9|214122.3|213972.3|26
1637822210000|2021-11-25 06:36:50|214135.3|213985.3|214132.8|213982.8|214145.3|213995.3|214130.5|213980.5|24
1637822220000|2021-11-25 06:37:00|214132.5|213982.5|214142.7|213992.7|214144.5|213994.5|214099.3|213949.3|27
1637822230000|2021-11-25 06:37:10|214143|213993|214144.1|213994.1|214189.4|213995.8|214136.1|213935.9|25
1637822240000|2021-11-25 06:37:20|214147.6|213997.6|214146.5|213996.5|214149.1|213999.1|214138.9|213988.9|21
1637822250000|2021-11-25 06:37:30|214147.4|213997.4|214132.9|213982.9|214148.5|213998.5|214127.8|213977.8|14
1637822260000|2021-11-25 06:37:40|214130.9|213980.9|214153.4|214003.4|214153.4|214003.4|214130.9|213980.9|14
1637822270000|2021-11-25 06:37:50|214148.1|213998.1|214139.5|213989.5|214156.2|214006.2|214128.5|213978.5|15
1637822280000|2021-11-25 06:38:00|214139.6|213989.6|214119.5|213969.5|214153.9|214003.9|214118.7|213968.7|25
1637822290000|2021-11-25 06:38:10|214130.9|213980.9|214129.2|213979.2|214140.8|213990.8|214121.1|213971.1|36
1637822300000|2021-11-25 06:38:20|214127.3|213977.3|214133.3|213983.3|214145.3|213995.3|214121.2|213971.2|28
1637822310000|2021-11-25 06:38:30|214140|213990|214135.6|213985.6|214143|213993|214131|213981|22
1637822320000|2021-11-25 06:38:40|214134.8|213984.8|214137.4|213987.4|214139.7|213989.7|214134.8|213984.8|23
1637822330000|2021-11-25 06:38:50|214137.3|213987.3|214147.6|213997.6|214152.8|214002.8|214119|213969|24
1637822340000|2021-11-25 06:39:00|214146|213996|214138.1|213988.1|214156.9|214006.9|214115.6|213965.6|16
1637822350000|2021-11-25 06:39:10|214142.7|213992.7|214135|213985|214176.1|214002.6|214120.7|213924.9|14
1637822360000|2021-11-25 06:39:20|214133.6|213983.6|214140.4|213990.4|214141.8|213991.8|214133.6|213983.6|17
1637822370000|2021-11-25 06:39:30|214141.2|213991.2|214128.7|213978.7|214142.8|213992.8|214128.7|213978.7|12
1637822380000|2021-11-25 06:39:40|214130.3|213980.3|214142.4|213992.4|214145.9|213995.9|214130.3|213980.3|11
1637822390000|2021-11-25 06:39:50|214145.2|213995.2|214137|213987|214181.8|214012.4|214103.7|213889.8|25
1637822400000|2021-11-25 06:40:00|214126.9|213976.9|214139.1|213989.1|214139.1|213989.1|214117.1|213967.1|18
1637822410000|2021-11-25 06:40:10|214138.4|213988.4|214136|213986|214138.4|213988.4|214132|213982|10
1637822420000|2021-11-25 06:40:20|214133.9|213983.9|214136.6|213986.6|214136.8|213986.8|214125.8|213975.8|11
1637822430000|2021-11-25 06:40:30|214142.2|213992.2|214138|213988|214142.2|213992.2|214135.7|213985.7|6
1637822440000|2021-11-25 06:40:40|214138.3|213988.3|214136.1|213986.1|214192.2|213998.3|214124.3|213934.5|15
1637822450000|2021-11-25 06:40:50|214136.2|213986.2|214131.8|213981.8|214146|213996|214120.9|213970.9|21
1637822460000|2021-11-25 06:41:00|214134.8|213984.8|214125.8|213975.8|214134.8|213984.8|214114.9|213964.9|15
1637822470000|2021-11-25 06:41:10|214126.1|213976.1|214117.8|213967.8|214128.6|213978.6|214110.6|213960.6|13
1637822480000|2021-11-25 06:41:20|214120.6|213970.6|214111.1|213961.1|214126.9|213976.9|214103.8|213953.8|16
1637822490000|2021-11-25 06:41:30|214118.2|213968.2|214126.8|213976.8|214128.4|213978.4|214112.7|213962.7|10
1637822500000|2021-11-25 06:41:40|214125.6|213975.6|214127.2|213977.2|214131.6|213981.6|214120.4|213970.4|9
1637822510000|2021-11-25 06:41:50|214125.6|213975.6|214123.7|213973.7|214129.6|213979.6|214114.5|213964.5|12
1637822520000|2021-11-25 06:42:00|214124.5|213974.5|214111.7|213961.7|214162.4|213974.5|214099.4|213869.9|18
1637822530000|2021-11-25 06:42:10|214105.3|213955.3|214113.2|213963.2|214113.6|213963.6|214105|213955|22
1637822540000|2021-11-25 06:42:20|214113.5|213963.5|214104.4|213954.4|214115.2|213965.2|214104.4|213954.4|11
1637822550000|2021-11-25 06:42:30|214105.1|213955.1|214132.9|213982.9|214141.2|213991.2|214103.8|213953.8|23
1637822560000|2021-11-25 06:42:40|214132.5|213982.5|214128.6|213978.6|214136.7|213986.7|214128.6|213978.6|26
1637822570000|2021-11-25 06:42:50|214128|213978|214138.1|213988.1|214138.1|213988.1|214128|213978|22
1637822580000|2021-11-25 06:43:00|214137.5|213987.5|214141.1|213991.1|214142.5|213992.5|214136.7|213986.7|16
1637822590000|2021-11-25 06:43:10|214141.5|213991.5|214140|213990|214141.5|213991.5|214139.7|213989.7|14
1637822600000|2021-11-25 06:43:20|214140.2|213990.2|214131|213981|214140.2|213990.2|214129.5|213979.5|11
1637822610000|2021-11-25 06:43:30|214129.8|213979.8|214139.8|213989.8|214139.8|213989.8|214129.7|213979.7|13
1637822620000|2021-11-25 06:43:40|214139.1|213989.1|214134.6|213984.6|214139.6|213989.6|214133.7|213983.7|10
1637822630000|2021-11-25 06:43:50|214134.7|213984.7|214136.5|213986.5|214136.5|213986.5|214131.9|213981.9|13
1637822640000|2021-11-25 06:44:00|214138.5|213988.5|214140.5|213990.5|214142.5|213992.5|214120.3|213970.3|17
1637822650000|2021-11-25 06:44:10|214133.1|213983.1|214139.7|213989.7|214140.1|213990.1|214133.1|213983.1|10
1637822660000|2021-11-25 06:44:20|214139.4|213989.4|214131.7|213981.7|214142.4|213992.4|214131|213981|15
1637822670000|2021-11-25 06:44:30|214122.3|213972.3|214133.1|213983.1|214135.5|213985.5|214122.3|213972.3|9
1637822680000|2021-11-25 06:44:40|214127.2|213977.2|214133.5|213983.5|214135|213985|214127.2|213977.2|8
1637822690000|2021-11-25 06:44:50|214128.4|213978.4|214136.2|213986.2|214136.7|213986.7|214128.4|213978.4|6
1637822700000|2021-11-25 06:45:00|214124.4|213974.4|214138.7|213988.7|214140.3|213990.3|214124.4|213974.4|14
1637822710000|2021-11-25 06:45:10|214140.4|213990.4|214126.9|213976.9|214140.4|213990.4|214119.3|213969.3|8
1637822720000|2021-11-25 06:45:20|214130.1|213980.1|214150.8|214000.8|214150.8|214000.8|214122.4|213972.4|20
1637822730000|2021-11-25 06:45:30|214150.4|214000.4|214144.3|213994.3|214155.9|214005.9|214138.8|213988.8|18
1637822740000|2021-11-25 06:45:40|214147.1|213997.1|214131|213981|214158.8|214008.8|214120.2|213970.2|14
1637822750000|2021-11-25 06:45:50|214127.6|213977.6|214132.7|213982.7|214132.7|213982.7|214116.9|213966.9|19
1637822760000|2021-11-25 06:46:00|214127.3|213977.3|214128.5|213978.5|214137.6|213987.6|214126.5|213976.5|11
1637822770000|2021-11-25 06:46:10|214125.6|213975.6|214135.2|213985.2|214135.2|213985.2|214125.6|213975.6|8
1637822780000|2021-11-25 06:46:20|214130.9|213980.9|214129.1|213979.1|214136.2|213986.2|214126|213976|12
1637822790000|2021-11-25 06:46:30|214128.5|213978.5|214124.7|213974.7|214141.5|213991.5|214124.2|213974.2|13
1637822800000|2021-11-25 06:46:40|214123|213973|214128.8|213978.8|214128.8|213978.8|214113.6|213963.6|14
1637822810000|2021-11-25 06:46:50|214126.1|213976.1|214130.4|213980.4|214130.4|213980.4|214124.3|213974.3|9
1637822820000|2021-11-25 06:47:00|214130.9|213980.9|214130.5|213980.5|214130.9|213980.9|214120|213970|9
1637822830000|2021-11-25 06:47:10|214130.1|213980.1|214120.6|213970.6|214135.5|213985.5|214116.7|213966.7|21
1637822840000|2021-11-25 06:47:20|214120|213970|214114.4|213964.4|214122|213972|214108.5|213958.5|14
1637822850000|2021-11-25 06:47:30|214113.4|213963.4|214109.2|213959.2|214114.7|213964.7|214107.8|213957.8|13
1637822860000|2021-11-25 06:47:40|214109.5|213959.5|214115.7|213965.7|214115.7|213965.7|214106.6|213956.6|12
1637822870000|2021-11-25 06:47:50|214119.6|213969.6|214097.2|213947.2|214121.6|213971.6|214097.2|213947.2|12
1637822880000|2021-11-25 06:48:00|214100.9|213950.9|214106.4|213956.4|214109.9|213959.9|214097.1|213947.1|15
1637822890000|2021-11-25 06:48:10|214107.5|213957.5|214106.7|213956.7|214128.8|213978.8|214105|213955|20
1637822900000|2021-11-25 06:48:20|214110.9|213960.9|214109.4|213959.4|214112.6|213962.6|214101.2|213951.2|20
1637822910000|2021-11-25 06:48:30|214105.5|213955.5|214102.3|213952.3|214106.7|213956.7|214101.4|213951.4|20
1637822920000|2021-11-25 06:48:40|214108.8|213958.8|214119|213969|214119|213969|214105.1|213955.1|21
1637822930000|2021-11-25 06:48:50|214116.8|213966.8|214123.8|213973.8|214128.7|213978.7|214116.8|213966.8|13
1637822940000|2021-11-25 06:49:00|214127.4|213977.4|214122.4|213972.4|214142.7|213992.7|214110.3|213960.3|21
1637822950000|2021-11-25 06:49:10|214121.5|213971.5|214126.7|213976.7|214133|213983|214121.5|213971.5|22
1637822960000|2021-11-25 06:49:20|214128.8|213978.8|214124.7|213974.7|214129.4|213979.4|214118.3|213968.3|23
1637822970000|2021-11-25 06:49:30|214123.4|213973.4|214125.4|213975.4|214130.9|213980.9|214115|213965|23
1637822980000|2021-11-25 06:49:40|214124.9|213974.9|214128.2|213978.2|214128.2|213978.2|214124.5|213974.5|15
1637822990000|2021-11-25 06:49:50|214127.6|213977.6|214127.1|213977.1|214133.8|213983.8|214123.1|213973.1|24
1637823000000|2021-11-25 06:50:00|214129.5|213979.5|214116.6|213966.6|214131.1|213981.1|214110.2|213960.2|31
1637823010000|2021-11-25 06:50:10|214122.4|213972.4|214118.6|213968.6|214122.4|213972.4|214111|213961|25
1637823020000|2021-11-25 06:50:20|214117.6|213967.6|214121.7|213971.7|214122.6|213972.6|214117.6|213967.6|19
1637823030000|2021-11-25 06:50:30|214121.1|213971.1|214121|213971|214123.5|213973.5|214115.7|213965.7|24
1637823040000|2021-11-25 06:50:40|214121.9|213971.9|214124.3|213974.3|214127.7|213977.7|214117.1|213967.1|29
1637823050000|2021-11-25 06:50:50|214125.8|213975.8|214121.4|213971.4|214128.2|213978.2|214120.8|213970.8|22
1637823060000|2021-11-25 06:51:00|214121.1|213971.1|214124.9|213974.9|214127.8|213977.8|214121.1|213971.1|21
1637823070000|2021-11-25 06:51:10|214124.2|213974.2|214129.8|213979.8|214129.8|213979.8|214124.2|213974.2|22
1637823080000|2021-11-25 06:51:20|214127.2|213977.2|214123.8|213973.8|214128.4|213978.4|214121|213971|24
1637823090000|2021-11-25 06:51:30|214125.4|213975.4|214124.1|213974.1|214132|213982|214121.7|213971.7|27
1637823100000|2021-11-25 06:51:40|214123.7|213973.7|214126.1|213976.1|214129.4|213979.4|214119.1|213969.1|24
1637823110000|2021-11-25 06:51:50|214125.3|213975.3|214127.5|213977.5|214129.2|213979.2|214123.5|213973.5|29
1637823120000|2021-11-25 06:52:00|214128.2|213978.2|214128.1|213978.1|214132.7|213982.7|214124|213974|27
1637823130000|2021-11-25 06:52:10|214126.9|213976.9|214126|213976|214130.3|213980.3|214124.9|213974.9|26
1637823140000|2021-11-25 06:52:20|214126.1|213976.1|214129.4|213979.4|214132.9|213982.9|214124.2|213974.2|24
1637823150000|2021-11-25 06:52:30|214123.3|213973.3|214132|213982|214132|213982|214123.1|213973.1|25
1637823160000|2021-11-25 06:52:40|214130.4|213980.4|214133.9|213983.9|214135.2|213985.2|214119.5|213969.5|23
1637823170000|2021-11-25 06:52:50|214134.7|213984.7|214129|213979|214135.2|213985.2|214128|213978|11
1637823180000|2021-11-25 06:53:00|214129.7|213979.7|214128.8|213978.8|214131.1|213981.1|214115.4|213965.4|21
1637823190000|2021-11-25 06:53:10|214127.5|213977.5|214125.5|213975.5|214128.6|213978.6|214123.9|213973.9|19
1637823200000|2021-11-25 06:53:20|214124.4|213974.4|214125.9|213975.9|214127|213977|214124.4|213974.4|19
1637823210000|2021-11-25 06:53:30|214125.1|213975.1|214127.5|213977.5|214127.5|213977.5|214122|213972|18
1637823220000|2021-11-25 06:53:40|214126.7|213976.7|214129|213979|214131.1|213981.1|214125.9|213975.9|12
1637823230000|2021-11-25 06:53:50|214128.3|213978.3|214127.9|213977.9|214130.6|213980.6|214121.6|213971.6|22
1637823240000|2021-11-25 06:54:00|214128.3|213978.3|214121.8|213971.8|214129.8|213979.8|214113.8|213963.8|15
1637823250000|2021-11-25 06:54:10|214124.3|213974.3|214127.7|213977.7|214127.9|213977.9|214124.1|213974.1|6
1637823260000|2021-11-25 06:54:20|214127.3|213977.3|214119.4|213969.4|214128.7|213978.7|214115.1|213965.1|17
1637823270000|2021-11-25 06:54:30|214119.1|213969.1|214109.8|213959.8|214123.6|213973.6|214108.4|213958.4|13
1637823280000|2021-11-25 06:54:40|214122.9|213972.9|214115.9|213965.9|214127.1|213977.1|214107.4|213957.4|29
1637823290000|2021-11-25 06:54:50|214118|213968|214114.3|213964.3|214121|213971|214109|213959|29
1637823300000|2021-11-25 06:55:00|214110.9|213960.9|214124.6|213974.6|214124.6|213974.6|214110.8|213960.8|15
1637823310000|2021-11-25 06:55:10|214130.2|213980.2|214131.3|213981.3|214132.5|213982.5|214130.2|213980.2|15
1637823320000|2021-11-25 06:55:20|214130.9|213980.9|214133.1|213983.1|214133.4|213983.4|214130.8|213980.8|8
1637823330000|2021-11-25 06:55:30|214134.3|213984.3|214130.5|213980.5|214134.3|213984.3|214128.5|213978.5|12
1637823340000|2021-11-25 06:55:40|214122.8|213972.8|214121.3|213971.3|214126.5|213976.5|214111.8|213961.8|19
1637823350000|2021-11-25 06:55:50|214121.7|213971.7|214131.4|213981.4|214132.6|213982.6|214121.7|213971.7|17
1637823360000|2021-11-25 06:56:00|214131.7|213981.7|214128.9|213978.9|214131.7|213981.7|214125|213975|15
1637823370000|2021-11-25 06:56:10|214129|213979|214109.8|213959.8|214130.7|213980.7|214083.6|213933.6|23
1637823380000|2021-11-25 06:56:20|214107.7|213957.7|214104.5|213954.5|214111.8|213961.8|214103.5|213953.5|9
1637823390000|2021-11-25 06:56:30|214105.3|213955.3|214110.1|213960.1|214110.1|213960.1|214104.6|213954.6|9
1637823400000|2021-11-25 06:56:40|214110|213960|214109.8|213959.8|214122|213972|214109.6|213959.6|15
1637823410000|2021-11-25 06:56:50|214114.2|213964.2|214104.1|213954.1|214116.2|213966.2|214076.1|213926.1|15
1637823420000|2021-11-25 06:57:00|214105.6|213955.6|214102.9|213952.9|214116.3|213966.3|214102.9|213952.9|15
1637823430000|2021-11-25 06:57:10|214104|213954|214118.2|213968.2|214119.4|213969.4|214104|213954|11
1637823440000|2021-11-25 06:57:20|214108|213958|214112.6|213962.6|214115.9|213965.9|214105.2|213955.2|15
1637823450000|2021-11-25 06:57:30|214114.4|213964.4|214109.6|213959.6|214114.9|213964.9|214102.9|213952.9|27
1637823460000|2021-11-25 06:57:40|214109.4|213959.4|214113.5|213963.5|214113.5|213963.5|214108|213958|20
1637823470000|2021-11-25 06:57:50|214113.1|213963.1|214107.3|213957.3|214117.3|213967.3|214105.3|213955.3|19
1637823480000|2021-11-25 06:58:00|214106.4|213956.4|214106.1|213956.1|214118.5|213968.5|214105.6|213955.6|28
1637823490000|2021-11-25 06:58:10|214107.1|213957.1|214115|213965|214117.2|213967.2|214107.1|213957.1|16
1637823500000|2021-11-25 06:58:20|214114.9|213964.9|214111.9|213961.9|214119.6|213969.6|214111.6|213961.6|16
1637823510000|2021-11-25 06:58:30|214112.7|213962.7|214114.5|213964.5|214115.6|213965.6|214103.3|213953.3|11
1637823520000|2021-11-25 06:58:40|214117|213967|214109.8|213959.8|214117|213967|214098.4|213948.4|10
1637823530000|2021-11-25 06:58:50|214113.6|213963.6|214108.8|213958.8|214117|213967|214108.8|213958.8|10
1637823540000|2021-11-25 06:59:00|214110.4|213960.4|214130.5|213980.5|214140.6|213990.6|214094.5|213944.5|20
1637823550000|2021-11-25 06:59:10|214126.9|213976.9|214119.7|213969.7|214137.6|213987.6|214119.7|213969.7|17
1637823560000|2021-11-25 06:59:20|214120.7|213970.7|214111.2|213961.2|214120.7|213970.7|214101.4|213951.4|17
1637823570000|2021-11-25 06:59:30|214116.7|213966.7|214125.9|213975.9|214125.9|213975.9|214098.5|213948.5|14
1637823580000|2021-11-25 06:59:40|214118.1|213968.1|214104.7|213954.7|214124.1|213974.1|214097.8|213947.8|23
1637823590000|2021-11-25 06:59:50|214113.7|213963.7|214115.6|213965.6|214119.1|213969.1|214113.7|213963.7|6
1637823600000|2021-11-25 07:00:00|214128.1|213978.1|214106.3|213956.3|214130.9|213980.9|214092.9|213942.9|30
1637823610000|2021-11-25 07:00:10|214106|213956|214112.3|213962.3|214112.7|213962.7|214095.4|213945.4|30
1637823620000|2021-11-25 07:00:20|214110.7|213960.7|214108.9|213958.9|214114|213964|214108.6|213958.6|25
1637823630000|2021-11-25 07:00:30|214111|213961|214113|213963|214120.2|213970.2|214109.9|213959.9|29
1637823640000|2021-11-25 07:00:40|214115.4|213965.4|214120.1|213970.1|214121.1|213971.1|214104.6|213954.6|32
1637823650000|2021-11-25 07:00:50|214119.4|213969.4|214105.2|213955.2|214123.4|213973.4|214103.7|213953.7|36
1637823660000|2021-11-25 07:01:00|214100.2|213950.2|214101.6|213951.6|214115.6|213965.6|214092.3|213942.3|22
1637823670000|2021-11-25 07:01:10|214094.4|213944.4|214111.5|213961.5|214112.2|213962.2|214094.4|213944.4|22
1637823680000|2021-11-25 07:01:20|214111.6|213961.6|214104.5|213954.5|214113.7|213963.7|214101.4|213951.4|9
1637823690000|2021-11-25 07:01:30|214104.7|213954.7|214107.9|213957.9|214109.2|213959.2|214102.9|213952.9|18
1637823700000|2021-11-25 07:01:40|214108.1|213958.1|214107.8|213957.8|214114.7|213964.7|214106.2|213956.2|30
1637823710000|2021-11-25 07:01:50|214108|213958|214115|213965|214119.3|213969.3|214104.3|213954.3|35
1637823720000|2021-11-25 07:02:00|214114.2|213964.2|214115.5|213965.5|214116|213966|214100.9|213950.9|22
1637823730000|2021-11-25 07:02:10|214115.3|213965.3|214061.6|213911.6|214116.8|213966.8|214045.9|213895.9|25
1637823740000|2021-11-25 07:02:20|214057.8|213907.8|214037.5|213887.5|214064.5|213914.5|214037.5|213887.5|34
1637823750000|2021-11-25 07:02:30|214026.9|213876.9|214004.8|213854.8|214026.9|213876.9|214000.7|213850.7|30
1637823760000|2021-11-25 07:02:40|214020.9|213870.9|213991.4|213841.4|214022.6|213872.6|213991.4|213841.4|32
1637823770000|2021-11-25 07:02:50|213998.4|213848.4|213967.8|213817.8|214012.3|213862.3|213959.3|213809.3|28
1637823780000|2021-11-25 07:03:00|213969.2|213819.2|213980.4|213830.4|213985.3|213835.3|213961.5|213811.5|26
1637823790000|2021-11-25 07:03:10|213980.1|213830.1|214011.2|213861.2|214016.4|213866.4|213974.2|213824.2|32
1637823800000|2021-11-25 07:03:20|214013.9|213863.9|214007.3|213857.3|214014.3|213864.3|214005.1|213855.1|28
1637823810000|2021-11-25 07:03:30|214009.2|213859.2|214004.8|213854.8|214010.7|213860.7|214004.8|213854.8|16
1637823820000|2021-11-25 07:03:40|214010.2|213860.2|214011.4|213861.4|214011.4|213861.4|214006.3|213856.3|12
1637823830000|2021-11-25 07:03:50|214012.5|213862.5|214009.5|213859.5|214012.5|213862.5|214007.3|213857.3|15
1637823840000|2021-11-25 07:04:00|214009.6|213859.6|214008.9|213858.9|214012.8|213862.8|214004.5|213854.5|13
1637823850000|2021-11-25 07:04:10|214008.2|213858.2|214001.6|213851.6|214012.5|213862.5|213995.4|213845.4|17
1637823860000|2021-11-25 07:04:20|214002.9|213852.9|213970.6|213820.6|214002.9|213852.9|213966.8|213816.8|19
1637823870000|2021-11-25 07:04:30|213971.4|213821.4|213967.3|213817.3|213976.7|213826.7|213964.4|213814.4|20
1637823880000|2021-11-25 07:04:40|213967|213817|213960.4|213810.4|213967|213817|213959.5|213809.5|21
1637823890000|2021-11-25 07:04:50|213960.3|213810.3|213975.8|213825.8|213986.1|213836.1|213960.3|213810.3|20
1637823900000|2021-11-25 07:05:00|213975.7|213825.7|213981.3|213831.3|213985.7|213835.7|213965.8|213815.8|21
1637823910000|2021-11-25 07:05:10|213979.5|213829.5|213983.5|213833.5|213983.7|213833.7|213978.8|213828.8|24
1637823920000|2021-11-25 07:05:20|213983|213833|213982.1|213832.1|213992|213842|213976|213826|32
1637823930000|2021-11-25 07:05:30|213981.3|213831.3|213973.4|213823.4|213989.3|213839.3|213967.1|213817.1|28
1637823940000|2021-11-25 07:05:40|213975.4|213825.4|213973.4|213823.4|213982.2|213832.2|213969.6|213819.6|25
1637823950000|2021-11-25 07:05:50|213970|213820|213983|213833|213992.2|213842.2|213970|213820|25
1637823960000|2021-11-25 07:06:00|213979.4|213829.4|213980.7|213830.7|213981.9|213831.9|213975.2|213825.2|18
1637823970000|2021-11-25 07:06:10|213980.4|213830.4|213994.5|213844.5|213994.5|213844.5|213980.4|213830.4|15
1637823980000|2021-11-25 07:06:20|213994.7|213844.7|213975.8|213825.8|213998.4|213848.4|213972.4|213822.4|32
1637823990000|2021-11-25 07:06:30|213975|213825|213992|213842|214003.1|213853.1|213975|213825|30
1637824000000|2021-11-25 07:06:40|213994.3|213844.3|213984.5|213834.5|213996.8|213846.8|213975.3|213825.3|32
1637824010000|2021-11-25 07:06:50|213982.2|213832.2|214000.8|213850.8|214000.8|213850.8|213977.7|213827.7|24
1637824020000|2021-11-25 07:07:00|213999.3|213849.3|213980|213830|214000.7|213850.7|213972.6|213822.6|22
1637824030000|2021-11-25 07:07:10|213980.4|213830.4|213985.6|213835.6|213985.6|213835.6|213974.5|213824.5|19
1637824040000|2021-11-25 07:07:20|213985.8|213835.8|213980.8|213830.8|213989.8|213839.8|213979.3|213829.3|10
1637824050000|2021-11-25 07:07:30|213982.3|213832.3|213981.3|213831.3|213984.1|213834.1|213975.3|213825.3|21
1637824060000|2021-11-25 07:07:40|213981|213831|213979.3|213829.3|213982.3|213832.3|213979.3|213829.3|9
1637824070000|2021-11-25 07:07:50|213978.4|213828.4|213971.4|213821.4|213982.9|213832.9|213971.4|213821.4|18
1637824080000|2021-11-25 07:08:00|213975.4|213825.4|213983.2|213833.2|213988.4|213838.4|213975.4|213825.4|28
1637824090000|2021-11-25 07:08:10|213983.4|213833.4|213988.3|213838.3|213988.3|213838.3|213974.6|213824.6|25
1637824100000|2021-11-25 07:08:20|213988.2|213838.2|213985.2|213835.2|213988.2|213838.2|213983.2|213833.2|14
1637824110000|2021-11-25 07:08:30|213984.5|213834.5|213979.4|213829.4|213985.6|213835.6|213974.9|213824.9|13
1637824120000|2021-11-25 07:08:40|213981|213831|213981|213831|213983.5|213833.5|213980|213830|18
1637824130000|2021-11-25 07:08:50|213979.4|213829.4|213975.5|213825.5|213982.5|213832.5|213971.5|213821.5|22
1637824140000|2021-11-25 07:09:00|213976.5|213826.5|213979.6|213829.6|213983|213833|213974.1|213824.1|20
1637824150000|2021-11-25 07:09:10|213978.5|213828.5|213977.7|213827.7|213980.6|213830.6|213977.7|213827.7|13
1637824160000|2021-11-25 07:09:20|213977.5|213827.5|213979.2|213829.2|213981|213831|213975|213825|10
1637824170000|2021-11-25 07:09:30|213977.8|213827.8|213982.9|213832.9|213989.3|213839.3|213968.9|213818.9|14
1637824180000|2021-11-25 07:09:40|213986.3|213836.3|213976.8|213826.8|213986.3|213836.3|213976.8|213826.8|16
1637824190000|2021-11-25 07:09:50|213978.7|213828.7|214020.9|213870.9|214028.4|213878.4|213978.7|213828.7|35
1637824200000|2021-11-25 07:10:00|214023.2|213873.2|214043.9|213893.9|214045.2|213895.2|214010.9|213860.9|34
1637824210000|2021-11-25 07:10:10|214045.6|213895.6|214038|213888|214048.9|213898.9|214038|213888|27
1637824220000|2021-11-25 07:10:20|214037.2|213887.2|214026.8|213876.8|214037.2|213887.2|214024.8|213874.8|25
1637824230000|2021-11-25 07:10:30|214025.3|213875.3|214030.7|213880.7|214031|213881|214024.7|213874.7|19
1637824240000|2021-11-25 07:10:40|214030|213880|214027.9|213877.9|214032.4|213882.4|214027.1|213877.1|32
1637824250000|2021-11-25 07:10:50|214027.2|213877.2|214020.3|213870.3|214028.1|213878.1|214020.3|213870.3|25
1637824260000|2021-11-25 07:11:00|214020.6|213870.6|214017.6|213867.6|214023.4|213873.4|214017.6|213867.6|11
1637824270000|2021-11-25 07:11:10|214020.1|213870.1|214019.8|213869.8|214021.2|213871.2|214016|213866|10
1637824280000|2021-11-25 07:11:20|214019.5|213869.5|214020.2|213870.2|214021.2|213871.2|214018.3|213868.3|6
1637824290000|2021-11-25 07:11:30|214019.8|213869.8|214018.5|213868.5|214021.5|213871.5|214016.1|213866.1|19
1637824300000|2021-11-25 07:11:40|214017.3|213867.3|214017.9|213867.9|214021.3|213871.3|214017.3|213867.3|11
1637824310000|2021-11-25 07:11:50|214018.6|213868.6|214023.7|213873.7|214025.3|213875.3|214007.9|213857.9|12
1637824320000|2021-11-25 07:12:00|214015.5|213865.5|214022.2|213872.2|214024.8|213874.8|214009.3|213859.3|17
1637824330000|2021-11-25 07:12:10|214021.7|213871.7|214011.6|213861.6|214022.1|213872.1|214011.6|213861.6|17
1637824340000|2021-11-25 07:12:20|214013.4|213863.4|214009.6|213859.6|214016.4|213866.4|214009.1|213859.1|13
1637824350000|2021-11-25 07:12:30|214011.3|213861.3|214011.4|213861.4|214012.4|213862.4|214009|213859|14
1637824360000|2021-11-25 07:12:40|214012.5|213862.5|214015.8|213865.8|214023.4|213873.4|214012.4|213862.4|20
1637824370000|2021-11-25 07:12:50|214015.6|213865.6|214015|213865|214017|213867|214007.5|213857.5|19
1637824380000|2021-11-25 07:13:00|214015.2|213865.2|214012.5|213862.5|214016.3|213866.3|214012|213862|13
1637824390000|2021-11-25 07:13:10|214010.7|213860.7|214011.4|213861.4|214014|213864|214010.1|213860.1|15
1637824400000|2021-11-25 07:13:20|214013.4|213863.4|214019.1|213869.1|214019.6|213869.6|214010.7|213860.7|14
1637824410000|2021-11-25 07:13:30|214017.5|213867.5|214012.8|213862.8|214018.3|213868.3|214011.5|213861.5|14
1637824420000|2021-11-25 07:13:40|214015.6|213865.6|214012.9|213862.9|214018.6|213868.6|214011.7|213861.7|17
1637824430000|2021-11-25 07:13:50|214013.2|213863.2|214015.8|213865.8|214017.9|213867.9|214005.5|213855.5|11
1637824440000|2021-11-25 07:14:00|214015.4|213865.4|214011.3|213861.3|214015.4|213865.4|214010.9|213860.9|12
1637824450000|2021-11-25 07:14:10|214011.9|213861.9|214012.2|213862.2|214013.7|213863.7|214011.2|213861.2|12
1637824460000|2021-11-25 07:14:20|214013.3|213863.3|214006.8|213856.8|214015.5|213865.5|214006.8|213856.8|11
1637824470000|2021-11-25 07:14:30|214009|213859|214011.6|213861.6|214014.3|213864.3|214008.8|213858.8|17
1637824480000|2021-11-25 07:14:40|214010.5|213860.5|214006.8|213856.8|214014.3|213864.3|214006.5|213856.5|9
1637824490000|2021-11-25 07:14:50|214005.9|213855.9|214023.7|213873.7|214024.1|213874.1|214005.9|213855.9|12
1637824500000|2021-11-25 07:15:00|214024.1|213874.1|214031.3|213881.3|214031.3|213881.3|214012|213862|24
1637824510000|2021-11-25 07:15:10|214030.3|213880.3|214029|213879|214030.3|213880.3|214028.9|213878.9|6
1637824520000|2021-11-25 07:15:20|214028.9|213878.9|214024.1|213874.1|214031.2|213881.2|214024.1|213874.1|14
1637824530000|2021-11-25 07:15:30|214023.1|213873.1|214048.4|213898.4|214048.4|213898.4|214022.6|213872.6|15
1637824540000|2021-11-25 07:15:40|214046.5|213896.5|214040.7|213890.7|214050.3|213900.3|214025.7|213875.7|15
1637824550000|2021-11-25 07:15:50|214035.2|213885.2|214037.5|213887.5|214038.5|213888.5|214025.2|213875.2|11
1637824560000|2021-11-25 07:16:00|214037.8|213887.8|214032.2|213882.2|214037.8|213887.8|214029.7|213879.7|10
1637824570000|2021-11-25 07:16:10|214032.9|213882.9|214029.1|213879.1|214034.6|213884.6|214026.5|213876.5|10
1637824580000|2021-11-25 07:16:20|214028.9|213878.9|214039.4|213889.4|214039.9|213889.9|214028.9|213878.9|9
1637824590000|2021-11-25 07:16:30|214039.3|213889.3|214039.2|213889.2|214039.3|213889.3|214037.6|213887.6|4
1637824600000|2021-11-25 07:16:40|214040.9|213890.9|214045.4|213895.4|214045.6|213895.6|214021.2|213871.2|12
1637824610000|2021-11-25 07:16:50|214047.7|213897.7|214050.2|213900.2|214050.2|213900.2|214034.1|213884.1|17
1637824620000|2021-11-25 07:17:00|214050.9|213900.9|214052.2|213902.2|214055.6|213905.6|214046.8|213896.8|28
1637824630000|2021-11-25 07:17:10|214052.5|213902.5|214046.8|213896.8|214058.2|213908.2|214035.7|213885.7|15
1637824640000|2021-11-25 07:17:20|214040.5|213890.5|214049.5|213899.5|214059|213909|214040.5|213890.5|19
1637824650000|2021-11-25 07:17:30|214049.8|213899.8|214052.1|213902.1|214052.3|213902.3|214047.5|213897.5|17
1637824660000|2021-11-25 07:17:40|214052.2|213902.2|214043.8|213893.8|214053|213903|214043.8|213893.8|15
1637824670000|2021-11-25 07:17:50|214046.3|213896.3|214046.7|213896.7|214049.6|213899.6|214044|213894|15
1637824680000|2021-11-25 07:18:00|214046.8|213896.8|214058.6|213908.6|214059|213909|214046.8|213896.8|12
1637824690000|2021-11-25 07:18:10|214059.2|213909.2|214059.5|213909.5|214060.7|213910.7|214058.2|213908.2|13
1637824700000|2021-11-25 07:18:20|214058.9|213908.9|214056.5|213906.5|214059|213909|214053.2|213903.2|13
1637824710000|2021-11-25 07:18:30|214055.8|213905.8|214054.4|213904.4|214057|213907|214050.9|213900.9|19
1637824720000|2021-11-25 07:18:40|214054.7|213904.7|214052.9|213902.9|214059.8|213909.8|214047.1|213897.1|18
1637824730000|2021-11-25 07:18:50|214056.2|213906.2|214058.8|213908.8|214059.6|213909.6|214046.3|213896.3|25
1637824740000|2021-11-25 07:19:00|214054.4|213904.4|214053.5|213903.5|214056.4|213906.4|214046|213896|20
1637824750000|2021-11-25 07:19:10|214055.1|213905.1|214058.4|213908.4|214058.8|213908.8|214051.1|213901.1|23
1637824760000|2021-11-25 07:19:20|214057.2|213907.2|214056.6|213906.6|214059.7|213909.7|214056.2|213906.2|12
1637824770000|2021-11-25 07:19:30|214056.1|213906.1|214054.8|213904.8|214056.1|213906.1|214050.7|213900.7|16
1637824780000|2021-11-25 07:19:40|214056|213906|214049.3|213899.3|214063.6|213913.6|214047.8|213897.8|15
1637824790000|2021-11-25 07:19:50|214054.5|213904.5|214049.2|213899.2|214054.5|213904.5|214043.1|213893.1|11
1637824800000|2021-11-25 07:20:00|214048.2|213898.2|214045.5|213895.5|214052|213902|214044.7|213894.7|16
1637824810000|2021-11-25 07:20:10|214043.8|213893.8|214047|213897|214047|213897|214031|213881|23
1637824820000|2021-11-25 07:20:20|214042|213892|214052.5|213902.5|214052.5|213902.5|214042|213892|24
1637824830000|2021-11-25 07:20:30|214052.9|213902.9|214058.5|213908.5|214059.5|213909.5|214050.6|213900.6|19
1637824840000|2021-11-25 07:20:40|214059.2|213909.2|214049.2|213899.2|214059.2|213909.2|214048.1|213898.1|13
1637824850000|2021-11-25 07:20:50|214044.9|213894.9|214047|213897|214050|213900|214038.7|213888.7|18
1637824860000|2021-11-25 07:21:00|214045|213895|214049.7|213899.7|214053|213903|214043.7|213893.7|20
1637824870000|2021-11-25 07:21:10|214047.6|213897.6|214046.2|213896.2|214047.6|213897.6|214042.6|213892.6|12
1637824880000|2021-11-25 07:21:20|214047.1|213897.1|214052.2|213902.2|214052.2|213902.2|214042.4|213892.4|13
1637824890000|2021-11-25 07:21:30|214051.8|213901.8|214054.4|213904.4|214061.2|213911.2|214045.8|213895.8|16
1637824900000|2021-11-25 07:21:40|214062.6|213912.6|214059|213909|214065.1|213915.1|214051.1|213901.1|16
1637824910000|2021-11-25 07:21:50|214059.8|213909.8|214059.4|213909.4|214061.9|213911.9|214056.7|213906.7|13
1637824920000|2021-11-25 07:22:00|214060.5|213910.5|214053.1|213903.1|214060.5|213910.5|214040.3|213890.3|25
1637824930000|2021-11-25 07:22:10|214053.2|213903.2|214049.4|213899.4|214053.6|213903.6|214046.7|213896.7|11
1637824940000|2021-11-25 07:22:20|214047.4|213897.4|214035.6|213885.6|214049.5|213899.5|214028.8|213878.8|17
1637824950000|2021-11-25 07:22:30|214035.2|213885.2|214037.5|213887.5|214041.3|213891.3|214034.9|213884.9|9
1637824960000|2021-11-25 07:22:40|214038.9|213888.9|214045.5|213895.5|214047.6|213897.6|214038.9|213888.9|9
1637824970000|2021-11-25 07:22:50|214044.3|213894.3|214045.5|213895.5|214048.8|213898.8|214044.2|213894.2|5
1637824980000|2021-11-25 07:23:00|214045.1|213895.1|214036.8|213886.8|214046.6|213896.6|214036.5|213886.5|12
1637824990000|2021-11-25 07:23:10|214031.1|213881.1|214042.1|213892.1|214050.1|213900.1|214031.1|213881.1|6
1637825000000|2021-11-25 07:23:20|214039.8|213889.8|214040.3|213890.3|214041.3|213891.3|214035.1|213885.1|12
1637825010000|2021-11-25 07:23:30|214042.6|213892.6|214042.7|213892.7|214048.5|213898.5|214037.9|213887.9|9
1637825020000|2021-11-25 07:23:40|214043.9|213893.9|214042.3|213892.3|214043.9|213893.9|214042.3|213892.3|4
1637825030000|2021-11-25 07:23:50|214042.6|213892.6|214041.6|213891.6|214043.3|213893.3|214041.6|213891.6|5
1637825040000|2021-11-25 07:24:00|214041|213891|214038|213888|214041.9|213891.9|214038|213888|15
1637825050000|2021-11-25 07:24:10|214047.2|213897.2|214034.5|213884.5|214047.2|213897.2|214033.9|213883.9|9
1637825060000|2021-11-25 07:24:20|214033.1|213883.1|214027.9|213877.9|214036|213886|214026.7|213876.7|12
1637825070000|2021-11-25 07:24:30|214027.5|213877.5|214033.7|213883.7|214039.6|213889.6|214027.5|213877.5|20
1637825080000|2021-11-25 07:24:40|214034.4|213884.4|214036.6|213886.6|214038.3|213888.3|214032.6|213882.6|23
1637825090000|2021-11-25 07:24:50|214036.1|213886.1|214030.9|213880.9|214036.6|213886.6|214027.7|213877.7|11
1637825100000|2021-11-25 07:25:00|214031.3|213881.3|214035|213885|214035.2|213885.2|214030.3|213880.3|17
1637825110000|2021-11-25 07:25:10|214035.6|213885.6|214032|213882|214035.7|213885.7|214027.9|213877.9|12
1637825120000|2021-11-25 07:25:20|214032.1|213882.1|214034.8|213884.8|214038.2|213888.2|214031.4|213881.4|10
1637825130000|2021-11-25 07:25:30|214036.2|213886.2|214033.5|213883.5|214041.3|213891.3|214031.3|213881.3|12
1637825140000|2021-11-25 07:25:40|214034.8|213884.8|214033.4|213883.4|214037.4|213887.4|214031.9|213881.9|15
1637825150000|2021-11-25 07:25:50|214035.2|213885.2|214033.8|213883.8|214035.2|213885.2|214033.1|213883.1|8
1637825160000|2021-11-25 07:26:00|214035.5|213885.5|214038.2|213888.2|214040.1|213890.1|214031.9|213881.9|17
1637825170000|2021-11-25 07:26:10|214040.3|213890.3|214038.1|213888.1|214040.3|213890.3|214030.2|213880.2|18
1637825180000|2021-11-25 07:26:20|214037.8|213887.8|214038.4|213888.4|214042.1|213892.1|214037.5|213887.5|16
1637825190000|2021-11-25 07:26:30|214039|213889|214036.4|213886.4|214043.4|213893.4|214033.8|213883.8|18
1637825200000|2021-11-25 07:26:40|214040.9|213890.9|214036.2|213886.2|214040.9|213890.9|214036.2|213886.2|9
1637825210000|2021-11-25 07:26:50|214036.3|213886.3|214036.3|213886.3|214040.6|213890.6|214030.8|213880.8|21
1637825220000|2021-11-25 07:27:00|214035.8|213885.8|214073.5|213923.5|214073.5|213923.5|214027.2|213877.2|25
1637825230000|2021-11-25 07:27:10|214092.9|213942.9|214116.9|213966.9|214122.7|213972.7|214092.9|213942.9|28
1637825240000|2021-11-25 07:27:20|214118|213968|214126.4|213976.4|214126.8|213976.8|214114.9|213964.9|21
1637825250000|2021-11-25 07:27:30|214125|213975|214123.3|213973.3|214129.8|213979.8|214121.1|213971.1|20
1637825260000|2021-11-25 07:27:40|214123.7|213973.7|214122.1|213972.1|214123.7|213973.7|214119.5|213969.5|21
1637825270000|2021-11-25 07:27:50|214121.8|213971.8|214139.2|213989.2|214142.6|213992.6|214121.2|213971.2|23
1637825280000|2021-11-25 07:28:00|214136.3|213986.3|214141.3|213991.3|214144.2|213994.2|214134.4|213984.4|23
1637825290000|2021-11-25 07:28:10|214140.1|213990.1|214142.2|213992.2|214142.3|213992.3|214138.2|213988.2|6
1637825300000|2021-11-25 07:28:20|214141.4|213991.4|214126.9|213976.9|214143.4|213993.4|214123.7|213973.7|12
1637825310000|2021-11-25 07:28:30|214128.1|213978.1|214116.4|213966.4|214132.5|213982.5|214116|213966|25
1637825320000|2021-11-25 07:28:40|214115.5|213965.5|214113.7|213963.7|214118.3|213968.3|214107.5|213957.5|27
1637825330000|2021-11-25 07:28:50|214116.2|213966.2|214115.5|213965.5|214120.3|213970.3|214107.7|213957.7|20
1637825340000|2021-11-25 07:29:00|214115.1|213965.1|214117.2|213967.2|214117.6|213967.6|214113.7|213963.7|15
1637825350000|2021-11-25 07:29:10|214116.9|213966.9|214121.1|213971.1|214121.2|213971.2|214111.8|213961.8|17
1637825360000|2021-11-25 07:29:20|214122.7|213972.7|214116.3|213966.3|214124|213974|214116.2|213966.2|16
1637825370000|2021-11-25 07:29:30|214119.2|213969.2|214117.8|213967.8|214122|213972|214114.9|213964.9|15
1637825380000|2021-11-25 07:29:40|214116.5|213966.5|214118.9|213968.9|214118.9|213968.9|214109.1|213959.1|26
1637825390000|2021-11-25 07:29:50|214117.2|213967.2|214118.2|213968.2|214119.6|213969.6|214115.2|213965.2|17
1637825400000|2021-11-25 07:30:00|214117.3|213967.3|214129.6|213979.6|214136|213986|214116.4|213966.4|31
1637825410000|2021-11-25 07:30:10|214131.4|213981.4|214126.9|213976.9|214132.2|213982.2|214113.8|213963.8|24
1637825420000|2021-11-25 07:30:20|214125.7|213975.7|214122.6|213972.6|214125.7|213975.7|214118.5|213968.5|15
1637825430000|2021-11-25 07:30:30|214121.5|213971.5|214122.3|213972.3|214125|213975|214121.5|213971.5|13
1637825440000|2021-11-25 07:30:40|214121.9|213971.9|214119.6|213969.6|214124.5|213974.5|214117|213967|8
1637825450000|2021-11-25 07:30:50|214119.5|213969.5|214120.1|213970.1|214122.1|213972.1|214119.4|213969.4|10
1637825460000|2021-11-25 07:31:00|214120.9|213970.9|214113.9|213963.9|214128.3|213978.3|214112.6|213962.6|14
1637825470000|2021-11-25 07:31:10|214115.3|213965.3|214122|213972|214122.6|213972.6|214110.3|213960.3|21
1637825480000|2021-11-25 07:31:20|214119.7|213969.7|214120.4|213970.4|214121.3|213971.3|214118.1|213968.1|19
1637825490000|2021-11-25 07:31:30|214119.9|213969.9|214112.6|213962.6|214121.1|213971.1|214110.4|213960.4|19
1637825500000|2021-11-25 07:31:40|214113.2|213963.2|214090.3|213940.3|214114.3|213964.3|214088.3|213938.3|19
1637825510000|2021-11-25 07:31:50|214089.5|213939.5|214097.8|213947.8|214099.4|213949.4|214088|213938|18
1637825520000|2021-11-25 07:32:00|214097.4|213947.4|214093.5|213943.5|214097.8|213947.8|214090.7|213940.7|21
1637825530000|2021-11-25 07:32:10|214093.4|213943.4|214092.7|213942.7|214094.7|213944.7|214092.5|213942.5|18
1637825540000|2021-11-25 07:32:20|214095.9|213945.9|214090.6|213940.6|214097.1|213947.1|214089.8|213939.8|11
1637825550000|2021-11-25 07:32:30|214091.6|213941.6|214093.5|213943.5|214094.6|213944.6|214091.5|213941.5|13
1637825560000|2021-11-25 07:32:40|214092.6|213942.6|214097.5|213947.5|214097.5|213947.5|214092.6|213942.6|10
1637825570000|2021-11-25 07:32:50|214097|213947|214078.1|213928.1|214097|213947|214078.1|213928.1|18
1637825580000|2021-11-25 07:33:00|214079.9|213929.9|214078.5|213928.5|214088.2|213938.2|214076.3|213926.3|13
1637825590000|2021-11-25 07:33:10|214078.2|213928.2|213984.9|213834.9|214082.1|213932.1|213975.2|213825.2|21
1637825600000|2021-11-25 07:33:20|213984.8|213834.8|213985.4|213835.4|213986.5|213836.5|213974.3|213824.3|21
1637825610000|2021-11-25 07:33:30|213984.7|213834.7|213988.2|213838.2|213990.1|213840.1|213984.7|213834.7|12
1637825620000|2021-11-25 07:33:40|213989.4|213839.4|213988.4|213838.4|213989.4|213839.4|213981.7|213831.7|22
1637825630000|2021-11-25 07:33:50|213987.8|213837.8|213985.3|213835.3|213991.8|213841.8|213979|213829|13
1637825640000|2021-11-25 07:34:00|213984.4|213834.4|213979.4|213829.4|213986.7|213836.7|213966.3|213816.3|26
1637825650000|2021-11-25 07:34:10|213981.8|213831.8|213977.2|213827.2|213982.7|213832.7|213975|213825|18
1637825660000|2021-11-25 07:34:20|213978.1|213828.1|213976.7|213826.7|213979.8|213829.8|213975.8|213825.8|21
1637825670000|2021-11-25 07:34:30|213976.9|213826.9|213980.4|213830.4|213981.2|213831.2|213973.6|213823.6|12
1637825680000|2021-11-25 07:34:40|213981|213831|213975.8|213825.8|213981|213831|213973.6|213823.6|11
1637825690000|2021-11-25 07:34:50|213979.2|213829.2|213960|213810|213982.2|213832.2|213956.8|213806.8|20
1637825700000|2021-11-25 07:35:00|213952.9|213802.9|213957.7|213807.7|213960.8|213810.8|213951.1|213801.1|28
1637825710000|2021-11-25 07:35:10|213957.6|213807.6|213956.9|213806.9|213960.4|213810.4|213955.9|213805.9|26
1637825720000|2021-11-25 07:35:20|213956.2|213806.2|213954.2|213804.2|213956.6|213806.6|213952.2|213802.2|18
1637825730000|2021-11-25 07:35:30|213954.1|213804.1|213949.4|213799.4|213956.3|213806.3|213949.4|213799.4|21
1637825740000|2021-11-25 07:35:40|213948.9|213798.9|213950.4|213800.4|213951.3|213801.3|213945.6|213795.6|17
1637825750000|2021-11-25 07:35:50|213949.8|213799.8|213948.5|213798.5|213949.8|213799.8|213945.9|213795.9|14
1637825760000|2021-11-25 07:36:00|213953.2|213803.2|213952.9|213802.9|213953.3|213803.3|213950.2|213800.2|11
1637825770000|2021-11-25 07:36:10|213953|213803|213949.4|213799.4|213955|213805|213948.5|213798.5|14
1637825780000|2021-11-25 07:36:20|213949.7|213799.7|213951.6|213801.6|213952.6|213802.6|213949.7|213799.7|8
1637825790000|2021-11-25 07:36:30|213949.5|213799.5|213950.7|213800.7|213951|213801|213949.4|213799.4|7
1637825800000|2021-11-25 07:36:40|213951|213801|213947.6|213797.6|213951.1|213801.1|213947.5|213797.5|7
1637825810000|2021-11-25 07:36:50|213949|213799|213957.8|213807.8|213959.7|213809.7|213949|213799|14
1637825820000|2021-11-25 07:37:00|213959.8|213809.8|213965.4|213815.4|213965.4|213815.4|213953|213803|19
1637825830000|2021-11-25 07:37:10|213963.2|213813.2|213959.5|213809.5|213964.8|213814.8|213958.7|213808.7|16
1637825840000|2021-11-25 07:37:20|213960.1|213810.1|213961.7|213811.7|213963.3|213813.3|213956.9|213806.9|14
1637825850000|2021-11-25 07:37:30|213962.9|213812.9|213959.1|213809.1|213963.9|213813.9|213958.4|213808.4|15
1637825860000|2021-11-25 07:37:40|213959.5|213809.5|213960.1|213810.1|213960.2|213810.2|213959.5|213809.5|7
1637825870000|2021-11-25 07:37:50|213961.4|213811.4|213959.9|213809.9|213961.4|213811.4|213959.9|213809.9|3
1637825880000|2021-11-25 07:38:00|213958.6|213808.6|213959.3|213809.3|213960.3|213810.3|213958.2|213808.2|11
1637825890000|2021-11-25 07:38:10|213957.8|213807.8|213885|213735|213960.8|213810.8|213879|213729|25
1637825900000|2021-11-25 07:38:20|213884.5|213734.5|213890.8|213740.8|213891.1|213741.1|213879.8|213729.8|23
1637825910000|2021-11-25 07:38:30|213891.3|213741.3|213890.8|213740.8|213893.9|213743.9|213886.6|213736.6|19
1637825920000|2021-11-25 07:38:40|213891.2|213741.2|213884|213734|213897.6|213747.6|213883.4|213733.4|20
1637825930000|2021-11-25 07:38:50|213884.9|213734.9|213884.2|213734.2|213891.5|213741.5|213884|213734|18
1637825940000|2021-11-25 07:39:00|213885.9|213735.9|213886.6|213736.6|213895.3|213745.3|213884.6|213734.6|24
1637825950000|2021-11-25 07:39:10|213891.3|213741.3|213886.2|213736.2|213892|213742|213882.7|213732.7|23
1637825960000|2021-11-25 07:39:20|213886.6|213736.6|213887|213737|213888.9|213738.9|213885.9|213735.9|10
1637825970000|2021-11-25 07:39:30|213886.7|213736.7|213851.1|213701.1|213894.2|213744.2|213847.4|213697.4|22
1637825980000|2021-11-25 07:39:40|213851.8|213701.8|213852.3|213702.3|213852.7|213702.7|213846.4|213696.4|32
1637825990000|2021-11-25 07:39:50|213853.5|213703.5|213832.6|213682.6|213853.5|213703.5|213825.3|213675.3|24
1637826000000|2021-11-25 07:40:00|213833|213683|213844.9|213694.9|213845|213695|213832.6|213682.6|23
1637826010000|2021-11-25 07:40:10|213844.6|213694.6|213802.3|213652.3|213846|213696|213792.1|213642.1|27
1637826020000|2021-11-25 07:40:20|213814.6|213664.6|213797.3|213647.3|213817|213667|213794.3|213644.3|36
1637826030000|2021-11-25 07:40:30|213799.7|213649.7|213796.5|213646.5|213803.8|213653.8|213793.4|213643.4|31
1637826040000|2021-11-25 07:40:40|213797.4|213647.4|213798.6|213648.6|213801.4|213651.4|213791.8|213641.8|29
1637826050000|2021-11-25 07:40:50|213800.1|213650.1|213826.1|213676.1|213826.9|213676.9|213797|213647|33
1637826060000|2021-11-25 07:41:00|213824.9|213674.9|213822.9|213672.9|213824.9|213674.9|213820.7|213670.7|17
1637826070000|2021-11-25 07:41:10|213822.8|213672.8|213827.6|213677.6|213828.7|213678.7|213822.8|213672.8|17
1637826080000|2021-11-25 07:41:20|213827.5|213677.5|213828.1|213678.1|213829.9|213679.9|213826.8|213676.8|20
1637826090000|2021-11-25 07:41:30|213827.8|213677.8|213822.1|213672.1|213832.4|213682.4|213822.1|213672.1|22
1637826100000|2021-11-25 07:41:40|213822.4|213672.4|213824.9|213674.9|213824.9|213674.9|213822.4|213672.4|9
1637826110000|2021-11-25 07:41:50|213824.6|213674.6|213825.9|213675.9|213827.4|213677.4|213822.3|213672.3|18
1637826120000|2021-11-25 07:42:00|213827.1|213677.1|213825.5|213675.5|213827.1|213677.1|213820.9|213670.9|12
1637826130000|2021-11-25 07:42:10|213826.7|213676.7|213825.5|213675.5|213826.8|213676.8|213817.9|213667.9|17
1637826140000|2021-11-25 07:42:20|213826|213676|213817.8|213667.8|213826|213676|213815.2|213665.2|12
1637826150000|2021-11-25 07:42:30|213818.1|213668.1|213823.1|213673.1|213823.1|213673.1|213817.9|213667.9|13
1637826160000|2021-11-25 07:42:40|213823|213673|213818.6|213668.6|213823|213673|213818.4|213668.4|9
1637826170000|2021-11-25 07:42:50|213821.7|213671.7|213829.5|213679.5|213829.5|213679.5|213820|213670|18
1637826180000|2021-11-25 07:43:00|213827.9|213677.9|213825.2|213675.2|213828.3|213678.3|213825.2|213675.2|11
1637826190000|2021-11-25 07:43:10|213822.5|213672.5|213823.2|213673.2|213824.5|213674.5|213819.6|213669.6|19
1637826200000|2021-11-25 07:43:20|213822.5|213672.5|213827.7|213677.7|213827.7|213677.7|213821.3|213671.3|11
1637826210000|2021-11-25 07:43:30|213827.4|213677.4|213822.3|213672.3|213827.6|213677.6|213820.4|213670.4|7
1637826220000|2021-11-25 07:43:40|213823.7|213673.7|213818.3|213668.3|213826.3|213676.3|213818.3|213668.3|10
1637826230000|2021-11-25 07:43:50|213819.6|213669.6|213825.1|213675.1|213825.8|213675.8|213817.9|213667.9|12
1637826240000|2021-11-25 07:44:00|213824.2|213674.2|213825.1|213675.1|213827.4|213677.4|213822.6|213672.6|16
1637826250000|2021-11-25 07:44:10|213824.8|213674.8|213826.8|213676.8|213827.8|213677.8|213824.8|213674.8|7
1637826260000|2021-11-25 07:44:20|213827.5|213677.5|213825.4|213675.4|213827.7|213677.7|213824.6|213674.6|14
1637826270000|2021-11-25 07:44:30|213826|213676|213823.9|213673.9|213826.1|213676.1|213817.2|213667.2|13
1637826280000|2021-11-25 07:44:40|213824.2|213674.2|213824.1|213674.1|213825.7|213675.7|213820.6|213670.6|15
1637826290000|2021-11-25 07:44:50|213820.6|213670.6|213821.7|213671.7|213824|213674|213815.7|213665.7|17
1637826300000|2021-11-25 07:45:00|213822.4|213672.4|213833.5|213683.5|213837.7|213687.7|213818.7|213668.7|22
1637826310000|2021-11-25 07:45:10|213834.2|213684.2|213831.5|213681.5|213837.6|213687.6|213828|213678|23
1637826320000|2021-11-25 07:45:20|213831|213681|213837.1|213687.1|213837.1|213687.1|213827.6|213677.6|21
1637826330000|2021-11-25 07:45:30|213836.9|213686.9|213825.8|213675.8|213836.9|213686.9|213825.3|213675.3|23
1637826340000|2021-11-25 07:45:40|213824.6|213674.6|213825|213675|213827.6|213677.6|213819.9|213669.9|23
1637826350000|2021-11-25 07:45:50|213823.5|213673.5|213821.1|213671.1|213824.8|213674.8|213817.2|213667.2|26
1637826360000|2021-11-25 07:46:00|213822.5|213672.5|213828.9|213678.9|213829.1|213679.1|213818.9|213668.9|13
1637826370000|2021-11-25 07:46:10|213827.9|213677.9|213785.2|213635.2|213828.9|213678.9|213783.2|213633.2|20
1637826380000|2021-11-25 07:46:20|213784.9|213634.9|213788.3|213638.3|213791.7|213641.7|213784.3|213634.3|17
1637826390000|2021-11-25 07:46:30|213788.2|213638.2|213786|213636|213788.7|213638.7|213781.4|213631.4|19
1637826400000|2021-11-25 07:46:40|213785.2|213635.2|213771.2|213621.2|213785.2|213635.2|213766.7|213616.7|12
1637826410000|2021-11-25 07:46:50|213771|213621|213758.7|213608.7|213771|213621|213755.4|213605.4|26
1637826420000|2021-11-25 07:47:00|213757.9|213607.9|213751|213601|213761.1|213611.1|213750.3|213600.3|24
1637826430000|2021-11-25 07:47:10|213759.4|213609.4|213771.6|213621.6|213772.2|213622.2|213740.5|213590.5|30
1637826440000|2021-11-25 07:47:20|213772|213622|213774.9|213624.9|213775.2|213625.2|213770.3|213620.3|13
1637826450000|2021-11-25 07:47:30|213774.4|213624.4|213772.9|213622.9|213778.7|213628.7|213760.3|213610.3|25
1637826460000|2021-11-25 07:47:40|213771|213621|213783.5|213633.5|213783.5|213633.5|213761|213611|28
1637826470000|2021-11-25 07:47:50|213776.1|213626.1|213780.6|213630.6|213782.8|213632.8|213773.2|213623.2|10
1637826480000|2021-11-25 07:48:00|213780.1|213630.1|213782.1|213632.1|213782.1|213632.1|213779.5|213629.5|19
1637826490000|2021-11-25 07:48:10|213782|213632|213782.2|213632.2|213782.2|213632.2|213780|213630|7
1637826500000|2021-11-25 07:48:20|213778.8|213628.8|213779.3|213629.3|213781.9|213631.9|213778.3|213628.3|14
1637826510000|2021-11-25 07:48:30|213778.6|213628.6|213785.1|213635.1|213785.1|213635.1|213778.6|213628.6|3
1637826520000|2021-11-25 07:48:40|213784.5|213634.5|213778.6|213628.6|213784.5|213634.5|213776.4|213626.4|18
1637826530000|2021-11-25 07:48:50|213777|213627|213777.9|213627.9|213779.6|213629.6|213777|213627|14
1637826540000|2021-11-25 07:49:00|213780.2|213630.2|213777.3|213627.3|213780.8|213630.8|213777.3|213627.3|13
1637826550000|2021-11-25 07:49:10|213778|213628|213781.5|213631.5|213783.9|213633.9|213778|213628|13
1637826560000|2021-11-25 07:49:20|213783.2|213633.2|213781.3|213631.3|213788.6|213638.6|213779.3|213629.3|17
1637826570000|2021-11-25 07:49:30|213774.5|213624.5|213775.2|213625.2|213784.7|213634.7|213758.5|213608.5|22
1637826580000|2021-11-25 07:49:40|213777|213627|213765.1|213615.1|213787|213637|213757.1|213607.1|16
1637826590000|2021-11-25 07:49:50|213765|213615|213737.7|213587.7|213773.4|213623.4|213735.5|213585.5|25
1637826600000|2021-11-25 07:50:00|213735.6|213585.6|213741.1|213591.1|213742|213592|213735.2|213585.2|13
1637826610000|2021-11-25 07:50:10|213740.4|213590.4|213738.7|213588.7|213740.4|213590.4|213738|213588|10
1637826620000|2021-11-25 07:50:20|213738.4|213588.4|213735.6|213585.6|213739.2|213589.2|213735.6|213585.6|9
1637826630000|2021-11-25 07:50:30|213737.7|213587.7|213737|213587|213738|213588|213736.8|213586.8|10
1637826640000|2021-11-25 07:50:40|213736.9|213586.9|213740.3|213590.3|213741|213591|213736.9|213586.9|9
1637826650000|2021-11-25 07:50:50|213739.8|213589.8|213736.4|213586.4|213739.9|213589.9|213731.6|213581.6|11
1637826660000|2021-11-25 07:51:00|213736.3|213586.3|213736.2|213586.2|213738.4|213588.4|213731.5|213581.5|16
1637826670000|2021-11-25 07:51:10|213736.9|213586.9|213738.8|213588.8|213738.8|213588.8|213736.1|213586.1|9
1637826680000|2021-11-25 07:51:20|213739.1|213589.1|213733.5|213583.5|213739.8|213589.8|213732.2|213582.2|6
1637826690000|2021-11-25 07:51:30|213736.6|213586.6|213750|213600|213750.8|213600.8|213736.6|213586.6|13
1637826700000|2021-11-25 07:51:40|213748.3|213598.3|213745.9|213595.9|213752.8|213602.8|213745.8|213595.8|16
1637826710000|2021-11-25 07:51:50|213746|213596|213751.9|213601.9|213752.3|213602.3|213746|213596|8
1637826720000|2021-11-25 07:52:00|213750.5|213600.5|213775|213625|213777.2|213627.2|213748.3|213598.3|26
1637826730000|2021-11-25 07:52:10|213769.9|213619.9|213770.3|213620.3|213773|213623|213769.1|213619.1|10
1637826740000|2021-11-25 07:52:20|213771.9|213621.9|213748|213598|213771.9|213621.9|213748|213598|16
1637826750000|2021-11-25 07:52:30|213747.6|213597.6|213739|213589|213747.6|213597.6|213734|213584|22
1637826760000|2021-11-25 07:52:40|213738.7|213588.7|213738|213588|213738.7|213588.7|213735.6|213585.6|15
1637826770000|2021-11-25 07:52:50|213737.9|213587.9|213738.4|213588.4|213739.8|213589.8|213735.1|213585.1|12
1637826780000|2021-11-25 07:53:00|213738.1|213588.1|213701.6|213551.6|213738.1|213588.1|213698.4|213548.4|26
1637826790000|2021-11-25 07:53:10|213701.8|213551.8|213705.1|213555.1|213705.3|213555.3|213700.5|213550.5|30
1637826800000|2021-11-25 07:53:20|213704.8|213554.8|213710.1|213560.1|213711|213561|213704.8|213554.8|17
1637826810000|2021-11-25 07:53:30|213710.2|213560.2|213708.1|213558.1|213710.2|213560.2|213706.3|213556.3|25
1637826820000|2021-11-25 07:53:40|213717|213567|213715.7|213565.7|213724.7|213574.7|213714.6|213564.6|30
1637826830000|2021-11-25 07:53:50|213740.1|213590.1|213739.6|213589.6|213743.3|213593.3|213732.9|213582.9|19
1637826840000|2021-11-25 07:54:00|213739.2|213589.2|213737.9|213587.9|213743.8|213593.8|213737.9|213587.9|15
1637826850000|2021-11-25 07:54:10|213738.8|213588.8|213742.7|213592.7|213742.7|213592.7|213738.8|213588.8|11
1637826860000|2021-11-25 07:54:20|213741.8|213591.8|213741.6|213591.6|213742.1|213592.1|213740.2|213590.2|22
1637826870000|2021-11-25 07:54:30|213742.2|213592.2|213782.7|213632.7|213788.7|213638.7|213742.2|213592.2|21
1637826880000|2021-11-25 07:54:40|213782|213632|213785.4|213635.4|213786.1|213636.1|213781.4|213631.4|9
1637826890000|2021-11-25 07:54:50|213784.4|213634.4|213784.6|213634.6|213786.8|213636.8|213783.8|213633.8|10
1637826900000|2021-11-25 07:55:00|213784.8|213634.8|213772.7|213622.7|213785.9|213635.9|213772.1|213622.1|10
1637826910000|2021-11-25 07:55:10|213773.1|213623.1|213784.4|213634.4|213784.4|213634.4|213767|213617|17
1637826920000|2021-11-25 07:55:20|213783.4|213633.4|213783.3|213633.3|213787.8|213637.8|213775.9|213625.9|18
1637826930000|2021-11-25 07:55:30|213783.7|213633.7|213788.2|213638.2|213789.9|213639.9|213782.7|213632.7|15
1637826940000|2021-11-25 07:55:40|213786.7|213636.7|213783.5|213633.5|213786.7|213636.7|213783.1|213633.1|10
1637826950000|2021-11-25 07:55:50|213783.9|213633.9|213792.2|213642.2|213798|213648|213783.9|213633.9|22
1637826960000|2021-11-25 07:56:00|213792.4|213642.4|213782.3|213632.3|213795.1|213645.1|213774.5|213624.5|26
1637826970000|2021-11-25 07:56:10|213786.1|213636.1|213772.6|213622.6|213789.8|213639.8|213750.3|213600.3|18
1637826980000|2021-11-25 07:56:20|213771.7|213621.7|213751.8|213601.8|213771.7|213621.7|213729.2|213579.2|26
1637826990000|2021-11-25 07:56:30|213753|213603|213733.2|213583.2|213753|213603|213713.2|213563.2|24
1637827000000|2021-11-25 07:56:40|213735.7|213585.7|213710.4|213560.4|213743.6|213593.6|213700.1|213550.1|32
1637827010000|2021-11-25 07:56:50|213715.2|213565.2|213711.3|213561.3|213715.2|213565.2|213707.2|213557.2|16
1637827020000|2021-11-25 07:57:00|213711.1|213561.1|213726.7|213576.7|213734.1|213584.1|213709|213559|26
1637827030000|2021-11-25 07:57:10|213718.1|213568.1|213722|213572|213727.5|213577.5|213710|213560|28
1637827040000|2021-11-25 07:57:20|213722.4|213572.4|213705.8|213555.8|213732.1|213582.1|213697.6|213547.6|25
1637827050000|2021-11-25 07:57:30|213707|213557|213697.9|213547.9|213712.7|213562.7|213696.6|213546.6|32
1637827060000|2021-11-25 07:57:40|213696.4|213546.4|213695.2|213545.2|213699.7|213549.7|213692.7|213542.7|20
1637827070000|2021-11-25 07:57:50|213694.2|213544.2|213695.4|213545.4|213700|213550|213693.5|213543.5|26
1637827080000|2021-11-25 07:58:00|213696.5|213546.5|213701.2|213551.2|213703.9|213553.9|213694.3|213544.3|22
1637827090000|2021-11-25 07:58:10|213702.9|213552.9|213707.1|213557.1|213723.1|213573.1|213694.6|213544.6|22
1637827100000|2021-11-25 07:58:20|213684.2|213534.2|213699|213549|213706.4|213556.4|213683.8|213533.8|25
1637827110000|2021-11-25 07:58:30|213700.7|213550.7|213738.1|213588.1|213742.3|213592.3|213700.6|213550.6|29
1637827120000|2021-11-25 07:58:40|213738.8|213588.8|213766.5|213616.5|213773.5|213623.5|213738.8|213588.8|34
1637827130000|2021-11-25 07:58:50|213766.3|213616.3|213772.3|213622.3|213774.2|213624.2|213760.4|213610.4|32
1637827140000|2021-11-25 07:59:00|213773.5|213623.5|213762.7|213612.7|213773.7|213623.7|213757.9|213607.9|28
1637827150000|2021-11-25 07:59:10|213761.4|213611.4|213763.1|213613.1|213764.5|213614.5|213757.8|213607.8|24
1637827160000|2021-11-25 07:59:20|213762.8|213612.8|213765|213615|213765.9|213615.9|213761.5|213611.5|21
1637827170000|2021-11-25 07:59:30|213764.7|213614.7|213755.2|213605.2|213769|213619|213755.2|213605.2|21
1637827180000|2021-11-25 07:59:40|213755.4|213605.4|213762.9|213612.9|213767.4|213617.4|213755.4|213605.4|26
1637827190000|2021-11-25 07:59:50|213769.4|213619.4|213775.9|213625.9|213778.9|213628.9|213761.9|213611.9|25
1637827200000|2021-11-25 08:00:00|213764.5|213614.5|213782.4|213632.4|213785.3|213635.3|213756.9|213606.9|32
1637827210000|2021-11-25 08:00:10|213781.2|213631.2|213801.5|213651.5|213803.1|213653.1|213766.7|213616.7|27
1637827220000|2021-11-25 08:00:20|213798.1|213648.1|213805.1|213655.1|213807.7|213657.7|213798.1|213648.1|22
1637827230000|2021-11-25 08:00:30|213804.5|213654.5|213805.6|213655.6|213808.3|213658.3|213803.9|213653.9|21
1637827240000|2021-11-25 08:00:40|213805.7|213655.7|213820.6|213670.6|213824.5|213674.5|213798.6|213648.6|25
1637827250000|2021-11-25 08:00:50|213820.5|213670.5|213820.6|213670.6|213822.4|213672.4|213816.5|213666.5|15
1637827260000|2021-11-25 08:01:00|213819.2|213669.2|213811.3|213661.3|213825.5|213675.5|213810.1|213660.1|20
1637827270000|2021-11-25 08:01:10|213812.2|213662.2|213805.1|213655.1|213812.2|213662.2|213805.1|213655.1|17
1637827280000|2021-11-25 08:01:20|213805.2|213655.2|213800.4|213650.4|213805.2|213655.2|213793.8|213643.8|21
1637827290000|2021-11-25 08:01:30|213797.1|213647.1|213796.9|213646.9|213803.6|213653.6|213781.9|213631.9|28
1637827300000|2021-11-25 08:01:40|213789.7|213639.7|213803.8|213653.8|213807.6|213657.6|213789.7|213639.7|25
1637827310000|2021-11-25 08:01:50|213806.7|213656.7|213807.6|213657.6|213808.7|213658.7|213805.5|213655.5|20
1637827320000|2021-11-25 08:02:00|213807.9|213657.9|213808.4|213658.4|213809.8|213659.8|213802.3|213652.3|20
1637827330000|2021-11-25 08:02:10|213806.7|213656.7|213792.3|213642.3|213831.1|213681.1|213786.2|213636.2|21
1637827340000|2021-11-25 08:02:20|213805.9|213655.9|213823.2|213673.2|213830.7|213680.7|213805.9|213655.9|20
1637827350000|2021-11-25 08:02:30|213821.9|213671.9|213812.7|213662.7|213821.9|213671.9|213807.9|213657.9|16
1637827360000|2021-11-25 08:02:40|213812.9|213662.9|213823.2|213673.2|213823.2|213673.2|213783|213633|16
1637827370000|2021-11-25 08:02:50|213822.5|213672.5|213814.3|213664.3|213822.5|213672.5|213807.4|213657.4|18
1637827380000|2021-11-25 08:03:00|213813.2|213663.2|213817.3|213667.3|213817.3|213667.3|213813|213663|16
1637827390000|2021-11-25 08:03:10|213815.7|213665.7|213821|213671|213821.3|213671.3|213815.2|213665.2|13
1637827400000|2021-11-25 08:03:20|213820.2|213670.2|213820.7|213670.7|213821|213671|213818.8|213668.8|10
1637827410000|2021-11-25 08:03:30|213820.6|213670.6|213821.6|213671.6|213821.7|213671.7|213818.4|213668.4|9
1637827420000|2021-11-25 08:03:40|213820.2|213670.2|213817.7|213667.7|213820.3|213670.3|213817.6|213667.6|9
1637827430000|2021-11-25 08:03:50|213818.5|213668.5|213808.7|213658.7|213818.5|213668.5|213807.5|213657.5|10
1637827440000|2021-11-25 08:04:00|213813.6|213663.6|213815.2|213665.2|213815.2|213665.2|213807.9|213657.9|11
1637827450000|2021-11-25 08:04:10|213814.1|213664.1|213816.6|213666.6|213816.6|213666.6|213809.4|213659.4|8
1637827460000|2021-11-25 08:04:20|213826.6|213676.6|213815.6|213665.6|213826.6|213676.6|213815.5|213665.5|11
1637827470000|2021-11-25 08:04:30|213815.2|213665.2|213816.3|213666.3|213819.9|213669.9|213815.1|213665.1|10
1637827480000|2021-11-25 08:04:40|213815.5|213665.5|213815.4|213665.4|213815.9|213665.9|213815|213665|6
1637827490000|2021-11-25 08:04:50|213815.1|213665.1|213816.4|213666.4|213816.5|213666.5|213814.6|213664.6|7
1637827500000|2021-11-25 08:05:00|213816.7|213666.7|213818.7|213668.7|213820.3|213670.3|213813.3|213663.3|12
1637827510000|2021-11-25 08:05:10|213818.3|213668.3|213820|213670|213821.1|213671.1|213813.5|213663.5|13
1637827520000|2021-11-25 08:05:20|213819.2|213669.2|213821.3|213671.3|213822.9|213672.9|213819|213669|6
1637827530000|2021-11-25 08:05:30|213820.8|213670.8|213816.4|213666.4|213822.7|213672.7|213816.4|213666.4|10
1637827540000|2021-11-25 08:05:40|213816.8|213666.8|213819.1|213669.1|213820.5|213670.5|213816.8|213666.8|11
1637827550000|2021-11-25 08:05:50|213819.9|213669.9|213819.2|213669.2|213820.9|213670.9|213815.4|213665.4|14
1637827560000|2021-11-25 08:06:00|213819.3|213669.3|213823.2|213673.2|213823.2|213673.2|213817.9|213667.9|11
1637827570000|2021-11-25 08:06:10|213821|213671|213816.4|213666.4|213821|213671|213815.6|213665.6|11
1637827580000|2021-11-25 08:06:20|213818.4|213668.4|213820.5|213670.5|213825.1|213675.1|213818.4|213668.4|6
1637827590000|2021-11-25 08:06:30|213819.3|213669.3|213821.6|213671.6|213822.8|213672.8|213819.3|213669.3|7
1637827600000|2021-11-25 08:06:40|213821.9|213671.9|213817.4|213667.4|213821.9|213671.9|213816.9|213666.9|15
1637827610000|2021-11-25 08:06:50|213821.5|213671.5|213819.1|213669.1|213822.2|213672.2|213819.1|213669.1|9
1637827620000|2021-11-25 08:07:00|213818.8|213668.8|213820.3|213670.3|213821.1|213671.1|213817.9|213667.9|8
1637827630000|2021-11-25 08:07:10|213820.4|213670.4|213819.4|213669.4|213822.6|213672.6|213819.4|213669.4|6
1637827640000|2021-11-25 08:07:20|213818|213668|213814.7|213664.7|213818|213668|213814.4|213664.4|7
1637827650000|2021-11-25 08:07:30|213815.5|213665.5|213819.6|213669.6|213819.6|213669.6|213812.4|213662.4|10
1637827660000|2021-11-25 08:07:40|213819.3|213669.3|213820.7|213670.7|213821.1|213671.1|213818.1|213668.1|7
1637827670000|2021-11-25 08:07:50|213819.4|213669.4|213810.3|213660.3|213825.7|213675.7|213809.8|213659.8|8
1637827680000|2021-11-25 08:08:00|213810.1|213660.1|213809.1|213659.1|213814.9|213664.9|213796.6|213646.6|13
1637827690000|2021-11-25 08:08:10|213808.7|213658.7|213814.3|213664.3|213814.3|213664.3|213808.1|213658.1|9
1637827700000|2021-11-25 08:08:20|213814.7|213664.7|213813.8|213663.8|213816.4|213666.4|213810.3|213660.3|9
1637827710000|2021-11-25 08:08:30|213813.3|213663.3|213816.8|213666.8|213820.3|213670.3|213813.1|213663.1|5
1637827720000|2021-11-25 08:08:40|213818.8|213668.8|213820.4|213670.4|213821.9|213671.9|213818.5|213668.5|9
1637827730000|2021-11-25 08:08:50|213821.5|213671.5|213820.3|213670.3|213821.6|213671.6|213817.6|213667.6|9
1637827740000|2021-11-25 08:09:00|213819.7|213669.7|213814.3|213664.3|213819.7|213669.7|213808.1|213658.1|11
1637827750000|2021-11-25 08:09:10|213813|213663|213811.3|213661.3|213819.5|213669.5|213810.2|213660.2|7
1637827760000|2021-11-25 08:09:20|213813.2|213663.2|213807.3|213657.3|213813.2|213663.2|213803.5|213653.5|24
1637827770000|2021-11-25 08:09:30|213808.1|213658.1|213812.4|213662.4|213812.4|213662.4|213807.5|213657.5|20
1637827780000|2021-11-25 08:09:40|213812.8|213662.8|213807.9|213657.9|213814.2|213664.2|213801.4|213651.4|16
1637827790000|2021-11-25 08:09:50|213806.5|213656.5|213811.4|213661.4|213815.2|213665.2|213806.2|213656.2|14
1637827800000|2021-11-25 08:10:00|213810|213660|213810.8|213660.8|213813.5|213663.5|213798.9|213648.9|28
1637827810000|2021-11-25 08:10:10|213810.3|213660.3|213803.5|213653.5|213811.6|213661.6|213799.2|213649.2|20
1637827820000|2021-11-25 08:10:20|213802.3|213652.3|213810.3|213660.3|213813.3|213663.3|213792.7|213642.7|29
1637827830000|2021-11-25 08:10:30|213811.2|213661.2|213767.3|213617.3|213811.2|213661.2|213767.2|213617.2|29
1637827840000|2021-11-25 08:10:40|213764.3|213614.3|213746.5|213596.5|213778|213628|213746.5|213596.5|26
1637827850000|2021-11-25 08:10:50|213748.7|213598.7|213715.3|213565.3|213751|213601|213711.7|213561.7|30
1637827860000|2021-11-25 08:11:00|213716|213566|213710.3|213560.3|213724.2|213574.2|213702.3|213552.3|27
1637827870000|2021-11-25 08:11:10|213708.8|213558.8|213712.1|213562.1|213713.9|213563.9|213701.1|213551.1|31
1637827880000|2021-11-25 08:11:20|213711.6|213561.6|213711.8|213561.8|213716.6|213566.6|213693.8|213543.8|23
1637827890000|2021-11-25 08:11:30|213712.3|213562.3|213705.3|213555.3|213714.6|213564.6|213704.6|213554.6|25
1637827900000|2021-11-25 08:11:40|213715.9|213565.9|213695.9|213545.9|213715.9|213565.9|213695.1|213545.1|17
1637827910000|2021-11-25 08:11:50|213696.8|213546.8|213713.6|213563.6|213721.8|213571.8|213696.8|213546.8|23
1637827920000|2021-11-25 08:12:00|213713.5|213563.5|213710.6|213560.6|213721.5|213571.5|213705.6|213555.6|35
1637827930000|2021-11-25 08:12:10|213715.3|213565.3|213714.4|213564.4|213724.4|213574.4|213706.9|213556.9|25
1637827940000|2021-11-25 08:12:20|213715.3|213565.3|213710.8|213560.8|213723|213573|213709.6|213559.6|26
1637827950000|2021-11-25 08:12:30|213714.9|213564.9|213716.7|213566.7|213720.3|213570.3|213710.5|213560.5|27
1637827960000|2021-11-25 08:12:40|213716.4|213566.4|213718.1|213568.1|213719|213569|213705.4|213555.4|22
1637827970000|2021-11-25 08:12:50|213718.2|213568.2|213712.6|213562.6|213718.2|213568.2|213707.1|213557.1|22
1637827980000|2021-11-25 08:13:00|213710|213560|213710.3|213560.3|213717.9|213567.9|213707.1|213557.1|28
1637827990000|2021-11-25 08:13:10|213713.4|213563.4|213707.6|213557.6|213716.2|213566.2|213707.6|213557.6|14
1637828000000|2021-11-25 08:13:20|213710.2|213560.2|213713.2|213563.2|213715.3|213565.3|213707|213557|13
1637828010000|2021-11-25 08:13:30|213704.9|213554.9|213706.4|213556.4|213716.2|213566.2|213704.9|213554.9|14
1637828020000|2021-11-25 08:13:40|213708.8|213558.8|213712.3|213562.3|213713.6|213563.6|213703.7|213553.7|13
1637828030000|2021-11-25 08:13:50|213708.1|213558.1|213713.9|213563.9|213715.3|213565.3|213708.1|213558.1|6
1637828040000|2021-11-25 08:14:00|213712.2|213562.2|213712.1|213562.1|213717.5|213567.5|213710.8|213560.8|10
1637828050000|2021-11-25 08:14:10|213713.6|213563.6|213717.8|213567.8|213717.8|213567.8|213707.4|213557.4|6
1637828060000|2021-11-25 08:14:20|213713.7|213563.7|213710.7|213560.7|213724.2|213574.2|213704.4|213554.4|20
1637828070000|2021-11-25 08:14:30|213712.7|213562.7|213710.2|213560.2|213718.3|213568.3|213703|213553|22
1637828080000|2021-11-25 08:14:40|213712.2|213562.2|213715.1|213565.1|213715.1|213565.1|213706.4|213556.4|9
1637828090000|2021-11-25 08:14:50|213715|213565|213710.3|213560.3|213715.3|213565.3|213708.1|213558.1|10
1637828100000|2021-11-25 08:15:00|213709.9|213559.9|213708.9|213558.9|213716.8|213566.8|213708.8|213558.8|13
1637828110000|2021-11-25 08:15:10|213710.4|213560.4|213713|213563|213714.5|213564.5|213707.1|213557.1|13
1637828120000|2021-11-25 08:15:20|213717.8|213567.8|213710.8|213560.8|213720.7|213570.7|213706.8|213556.8|22
1637828130000|2021-11-25 08:15:30|213710.4|213560.4|213706.5|213556.5|213726.9|213576.9|213706.2|213556.2|26
1637828140000|2021-11-25 08:15:40|213706.1|213556.1|213711.7|213561.7|213730.1|213580.1|213705.8|213555.8|34
1637828150000|2021-11-25 08:15:50|213713.9|213563.9|213708.1|213558.1|213717.5|213567.5|213708.1|213558.1|22
1637828160000|2021-11-25 08:16:00|213710.4|213560.4|213712|213562|213725.9|213575.9|213706.3|213556.3|23
1637828170000|2021-11-25 08:16:10|213709.2|213559.2|213753|213603|213758.2|213608.2|213709.2|213559.2|25
1637828180000|2021-11-25 08:16:20|213751.4|213601.4|213743.2|213593.2|213769|213619|213739.5|213589.5|32
1637828190000|2021-11-25 08:16:30|213747.7|213597.7|213766.4|213616.4|213766.4|213616.4|213743.2|213593.2|24
1637828200000|2021-11-25 08:16:40|213748.9|213598.9|213749.4|213599.4|213771.2|213650.4|213699.9|213587.8|34
1637828210000|2021-11-25 08:16:50|213753.9|213603.9|213746.9|213596.9|213759.6|213609.6|213736.1|213586.1|23
1637828220000|2021-11-25 08:17:00|213744.2|213594.2|213747.8|213597.8|213750.6|213600.6|213735.8|213585.8|25
1637828230000|2021-11-25 08:17:10|213738.3|213588.3|213748|213598|213750.4|213600.4|213735.3|213585.3|12
1637828240000|2021-11-25 08:17:20|213752.9|213602.9|213744.7|213594.7|213752.9|213602.9|213744.2|213594.2|11
1637828250000|2021-11-25 08:17:30|213742.7|213592.7|213751.4|213601.4|213751.4|213601.4|213742.4|213592.4|13
1637828260000|2021-11-25 08:17:40|213742.6|213592.6|213722.4|213572.4|213750|213600|213711|213561|26
1637828270000|2021-11-25 08:17:50|213720.6|213570.6|213713.2|213563.2|213726.1|213576.1|213709.1|213559.1|28
1637828280000|2021-11-25 08:18:00|213740.7|213590.7|213751.8|213601.8|213755.2|213605.2|213732.5|213582.5|23
1637828290000|2021-11-25 08:18:10|213755.9|213605.9|213749.4|213599.4|213755.9|213605.9|213744.3|213594.3|23
1637828300000|2021-11-25 08:18:20|213750.5|213600.5|213746.2|213596.2|213755|213605|213740|213590|17
1637828310000|2021-11-25 08:18:30|213748.5|213598.5|213751.2|213601.2|213751.2|213601.2|213747.2|213597.2|9
1637828320000|2021-11-25 08:18:40|213751.4|213601.4|213753.1|213603.1|213757.8|213607.8|213748.4|213598.4|12
1637828330000|2021-11-25 08:18:50|213754.4|213604.4|213759.1|213609.1|213760.9|213610.9|213752.3|213602.3|15
1637828340000|2021-11-25 08:19:00|213757.9|213607.9|213751.6|213601.6|213757.9|213607.9|213748|213598|15
1637828350000|2021-11-25 08:19:10|213751.5|213601.5|213753.2|213603.2|213756.6|213606.6|213751|213601|14
1637828360000|2021-11-25 08:19:20|213753.9|213603.9|213756.3|213606.3|213756.3|213606.3|213750.4|213600.4|16
1637828370000|2021-11-25 08:19:30|213755.9|213605.9|213746.3|213596.3|213755.9|213605.9|213746.3|213596.3|13
1637828380000|2021-11-25 08:19:40|213746.8|213596.8|213756|213606|213757.5|213607.5|213746.8|213596.8|10
1637828390000|2021-11-25 08:19:50|213756.4|213606.4|213752.7|213602.7|213756.5|213606.5|213752.4|213602.4|13
1637828400000|2021-11-25 08:20:00|213753.3|213603.3|213748.5|213598.5|213753.3|213603.3|213748.5|213598.5|19
1637828410000|2021-11-25 08:20:10|213747.6|213597.6|213748.8|213598.8|213755.5|213605.5|213745|213595|17
1637828420000|2021-11-25 08:20:20|213748.3|213598.3|213741.7|213591.7|213748.8|213598.8|213741.7|213591.7|18
1637828430000|2021-11-25 08:20:30|213742.4|213592.4|213751.8|213601.8|213762.6|213612.6|213742.3|213592.3|33
1637828440000|2021-11-25 08:20:40|213751.9|213601.9|213756.2|213606.2|213757.7|213607.7|213751.9|213601.9|21
1637828450000|2021-11-25 08:20:50|213756.3|213606.3|213743.4|213593.4|213756.3|213606.3|213741|213591|21
1637828460000|2021-11-25 08:21:00|213743.3|213593.3|213745|213595|213745|213595|213741.4|213591.4|28
1637828470000|2021-11-25 08:21:10|213744.6|213594.6|213747.1|213597.1|213748.5|213598.5|213743.7|213593.7|10
1637828480000|2021-11-25 08:21:20|213747.3|213597.3|213743.2|213593.2|213748.2|213598.2|213726.4|213576.4|16
1637828490000|2021-11-25 08:21:30|213742.6|213592.6|213745.3|213595.3|213745.3|213595.3|213742.6|213592.6|11
1637828500000|2021-11-25 08:21:40|213750.4|213600.4|213749.8|213599.8|213751.4|213601.4|213748.1|213598.1|10
1637828510000|2021-11-25 08:21:50|213749.3|213599.3|213753.2|213603.2|213753.2|213603.2|213744.8|213594.8|13
1637828520000|2021-11-25 08:22:00|213749.2|213599.2|213725.9|213575.9|213749.2|213599.2|213722.5|213572.5|17
1637828530000|2021-11-25 08:22:10|213723|213573|213717.8|213567.8|213725|213575|213717.5|213567.5|21
1637828540000|2021-11-25 08:22:20|213722.7|213572.7|213745.8|213595.8|213749.6|213599.6|213718|213568|22
1637828550000|2021-11-25 08:22:30|213744.3|213594.3|213726.9|213576.9|213748.4|213598.4|213726.9|213576.9|9
1637828560000|2021-11-25 08:22:40|213721.6|213571.6|213717.5|213567.5|213728.5|213578.5|213717.5|213567.5|17
1637828570000|2021-11-25 08:22:50|213719.9|213569.9|213721.4|213571.4|213721.4|213571.4|213718.1|213568.1|11
1637828580000|2021-11-25 08:23:00|213720.2|213570.2|213714.8|213564.8|213724|213574|213713.8|213563.8|20
1637828590000|2021-11-25 08:23:10|213714.7|213564.7|213713.2|213563.2|213716.6|213566.6|213712|213562|17
1637828600000|2021-11-25 08:23:20|213713.8|213563.8|213724.7|213574.7|213742|213592|213713.1|213563.1|22
1637828610000|2021-11-25 08:23:30|213722|213572|213726.5|213576.5|213726.5|213576.5|213716.6|213566.6|16
1637828620000|2021-11-25 08:23:40|213725.1|213575.1|213722.7|213572.7|213725.1|213575.1|213721.5|213571.5|8
1637828630000|2021-11-25 08:23:50|213723.1|213573.1|213724.9|213574.9|213724.9|213574.9|213715.5|213565.5|13
1637828640000|2021-11-25 08:24:00|213722.6|213572.6|213743.8|213593.8|213753.5|213603.5|213721.7|213571.7|21
1637828650000|2021-11-25 08:24:10|213744.9|213594.9|213747.2|213597.2|213748.8|213598.8|213744.4|213594.4|16
1637828660000|2021-11-25 08:24:20|213747.6|213597.6|213752.7|213602.7|213754.2|213604.2|213746.4|213596.4|8
1637828670000|2021-11-25 08:24:30|213752|213602|213752.8|213602.8|213752.8|213602.8|213748.6|213598.6|12
1637828680000|2021-11-25 08:24:40|213753.2|213603.2|213744.8|213594.8|213753.2|213603.2|213743.4|213593.4|14
1637828690000|2021-11-25 08:24:50|213746.5|213596.5|213746.8|213596.8|213749.5|213599.5|213744.6|213594.6|25
1637828700000|2021-11-25 08:25:00|213746.3|213596.3|213756.9|213606.9|213760.2|213610.2|213746.3|213596.3|26
1637828710000|2021-11-25 08:25:10|213756.8|213606.8|213756.8|213606.8|213767.6|213617.6|213754.3|213604.3|25
1637828720000|2021-11-25 08:25:20|213758.4|213608.4|213753.5|213603.5|213762.4|213612.4|213753.2|213603.2|24
1637828730000|2021-11-25 08:25:30|213753.1|213603.1|213752.3|213602.3|213765.1|213615.1|213751.9|213601.9|21
1637828740000|2021-11-25 08:25:40|213753.4|213603.4|213752.8|213602.8|213753.9|213603.9|213752.7|213602.7|12
1637828750000|2021-11-25 08:25:50|213753.4|213603.4|213749.8|213599.8|213773.6|213623.6|213745.6|213595.6|28
1637828760000|2021-11-25 08:26:00|213752.4|213602.4|213742.2|213592.2|213766.5|213616.5|213740.6|213590.6|33
1637828770000|2021-11-25 08:26:10|213744.1|213594.1|213744.9|213594.9|213745.3|213595.3|213741.7|213591.7|19
1637828780000|2021-11-25 08:26:20|213745.1|213595.1|213757.7|213607.7|213757.7|213607.7|213744.9|213594.9|28
1637828790000|2021-11-25 08:26:30|213751.7|213601.7|213765.2|213615.2|213765.2|213615.2|213746.1|213596.1|24
1637828800000|2021-11-25 08:26:40|213758.9|213608.9|213779.1|213629.1|213780.8|213630.8|213750.5|213600.5|22
1637828810000|2021-11-25 08:26:50|213773.1|213623.1|213776.4|213626.4|213776.4|213626.4|213749.7|213599.7|32
1637828820000|2021-11-25 08:27:00|213768.1|213618.1|213777.9|213627.9|213782.8|213632.8|213766.6|213616.6|29
1637828830000|2021-11-25 08:27:10|213777.1|213627.1|213776.9|213626.9|213786.9|213636.9|213772.1|213622.1|25
1637828840000|2021-11-25 08:27:20|213777.9|213627.9|213772.8|213622.8|213783.5|213633.5|213771.6|213621.6|24
1637828850000|2021-11-25 08:27:30|213775.1|213625.1|213766|213616|213783.5|213633.5|213764.3|213614.3|24
1637828860000|2021-11-25 08:27:40|213768.8|213618.8|213774.7|213624.7|213775.6|213625.6|213767|213617|25
1637828870000|2021-11-25 08:27:50|213775|213625|213769.9|213619.9|213775.7|213625.7|213766.9|213616.9|20
1637828880000|2021-11-25 08:28:00|213769.5|213619.5|213775.1|213625.1|213784.4|213634.4|213766.2|213616.2|24
1637828890000|2021-11-25 08:28:10|213773.5|213623.5|213776.6|213626.6|213779|213629|213771.4|213621.4|18
1637828900000|2021-11-25 08:28:20|213776|213626|213783.6|213633.6|213785|213635|213769.2|213619.2|22
1637828910000|2021-11-25 08:28:30|213782.6|213632.6|213783.1|213633.1|213783.7|213633.7|213778|213628|18
1637828920000|2021-11-25 08:28:40|213783.4|213633.4|213781.6|213631.6|213784.1|213634.1|213778.1|213628.1|26
1637828930000|2021-11-25 08:28:50|213782.1|213632.1|213781.7|213631.7|213784.8|213634.8|213778.7|213628.7|24
1637828940000|2021-11-25 08:29:00|213776.9|213626.9|213779.8|213629.8|213783.1|213633.1|213774.9|213624.9|24
1637828950000|2021-11-25 08:29:10|213780.8|213630.8|213782.8|213632.8|213785|213635|213778.6|213628.6|21
1637828960000|2021-11-25 08:29:20|213782.9|213632.9|213789.3|213639.3|213790.5|213640.5|213782.9|213632.9|25
1637828970000|2021-11-25 08:29:30|213789|213639|213789.6|213639.6|213790.1|213640.1|213788.1|213638.1|18
1637828980000|2021-11-25 08:29:40|213790.1|213640.1|213790.8|213640.8|213792.6|213642.6|213788|213638|21
1637828990000|2021-11-25 08:29:50|213790.5|213640.5|213789.9|213639.9|213792.4|213642.4|213789.4|213639.4|14
1637829000000|2021-11-25 08:30:00|213790|213640|213787.4|213637.4|213808.1|213658.1|213787.4|213637.4|24
1637829010000|2021-11-25 08:30:10|213790.2|213640.2|213791.2|213641.2|213793.8|213643.8|213787.6|213637.6|20
1637829020000|2021-11-25 08:30:20|213791.7|213641.7|213789.9|213639.9|213791.7|213641.7|213789.4|213639.4|14
1637829030000|2021-11-25 08:30:30|213790.8|213640.8|213793.9|213643.9|213793.9|213643.9|213789.2|213639.2|9
1637829040000|2021-11-25 08:30:40|213792.1|213642.1|213764.3|213614.3|213792.1|213642.1|213764.3|213614.3|11
1637829050000|2021-11-25 08:30:50|213757.9|213607.9|213745.9|213595.9|213759.7|213609.7|213743.9|213593.9|21
1637829060000|2021-11-25 08:31:00|213746.1|213596.1|213753.3|213603.3|213753.3|213603.3|213744|213594|22
1637829070000|2021-11-25 08:31:10|213752.5|213602.5|213713.7|213563.7|213753.4|213603.4|213712.3|213562.3|31
1637829080000|2021-11-25 08:31:20|213711|213561|213717.7|213567.7|213723|213573|213709.8|213559.8|29
1637829090000|2021-11-25 08:31:30|213714.9|213564.9|213718.7|213568.7|213721|213571|213709.6|213559.6|27
1637829100000|2021-11-25 08:31:40|213715.8|213565.8|213728.9|213578.9|213728.9|213578.9|213711.1|213561.1|21
1637829110000|2021-11-25 08:31:50|213726.8|213576.8|213714.8|213564.8|213727.5|213577.5|213714.5|213564.5|22
1637829120000|2021-11-25 08:32:00|213715.1|213565.1|213707.9|213557.9|213719.4|213569.4|213700.8|213550.8|24
1637829130000|2021-11-25 08:32:10|213708.8|213558.8|213709.8|213559.8|213712.6|213562.6|213704.2|213554.2|18
1637829140000|2021-11-25 08:32:20|213706.6|213556.6|213710.3|213560.3|213710.3|213560.3|213705.1|213555.1|20
1637829150000|2021-11-25 08:32:30|213718.3|213568.3|213711.7|213561.7|213719.9|213569.9|213707.8|213557.8|20
1637829160000|2021-11-25 08:32:40|213711.3|213561.3|213708.5|213558.5|213713.6|213563.6|213708.1|213558.1|17
1637829170000|2021-11-25 08:32:50|213713|213563|213719.3|213569.3|213724|213574|213712.7|213562.7|24
1637829180000|2021-11-25 08:33:00|213719.8|213569.8|213719.3|213569.3|213719.8|213569.8|213714.5|213564.5|15
1637829190000|2021-11-25 08:33:10|213716.4|213566.4|213736.4|213586.4|213736.4|213586.4|213713.9|213563.9|29
1637829200000|2021-11-25 08:33:20|213734.3|213584.3|213776.6|213626.6|213791.9|213641.9|213728.7|213578.7|36
1637829210000|2021-11-25 08:33:30|213789.6|213639.6|213795.9|213645.9|213806.7|213656.7|213784.5|213634.5|24
1637829220000|2021-11-25 08:33:40|213795.3|213645.3|213807.1|213657.1|213807.1|213657.1|213793.3|213643.3|18
1637829230000|2021-11-25 08:33:50|213811.3|213661.3|213797.2|213647.2|213811.3|213661.3|213790.1|213640.1|24
1637829240000|2021-11-25 08:34:00|213795.5|213645.5|213793.3|213643.3|213799.4|213649.4|213792.9|213642.9|18
1637829250000|2021-11-25 08:34:10|213792.9|213642.9|213792.6|213642.6|213795.6|213645.6|213790.9|213640.9|17
1637829260000|2021-11-25 08:34:20|213792.7|213642.7|213777.3|213627.3|213792.7|213642.7|213764.6|213614.6|27
1637829270000|2021-11-25 08:34:30|213776.6|213626.6|213762.9|213612.9|213779.8|213629.8|213761.6|213611.6|31
1637829280000|2021-11-25 08:34:40|213764.6|213614.6|213760.1|213610.1|213769.3|213619.3|213759.3|213609.3|29
1637829290000|2021-11-25 08:34:50|213765.2|213615.2|213764.2|213614.2|213768.8|213618.8|213751.6|213601.6|26
1637829300000|2021-11-25 08:35:00|213762.5|213612.5|213752.3|213602.3|213762.5|213612.5|213746.1|213596.1|24
1637829310000|2021-11-25 08:35:10|213751.7|213601.7|213748.7|213598.7|213752.4|213602.4|213746.9|213596.9|14
1637829320000|2021-11-25 08:35:20|213748.6|213598.6|213745|213595|213761.3|213611.3|213745|213595|26
1637829330000|2021-11-25 08:35:30|213741.3|213591.3|213752|213602|213756.9|213606.9|213740.8|213590.8|22
1637829340000|2021-11-25 08:35:40|213751.3|213601.3|213748.5|213598.5|213756.2|213606.2|213744.5|213594.5|28
1637829350000|2021-11-25 08:35:50|213748.2|213598.2|213751.8|213601.8|213755.4|213605.4|213746.1|213596.1|21
1637829360000|2021-11-25 08:36:00|213753.4|213603.4|213750.4|213600.4|213766|213616|213749.1|213599.1|27
1637829370000|2021-11-25 08:36:10|213754.1|213604.1|213749.6|213599.6|213761.9|213611.9|213740.7|213590.7|31
1637829380000|2021-11-25 08:36:20|213751.8|213601.8|213759|213609|213761.1|213611.1|213743.5|213593.5|29
1637829390000|2021-11-25 08:36:30|213758|213608|213758.8|213608.8|213763.6|213613.6|213753.8|213603.8|23
1637829400000|2021-11-25 08:36:40|213760.3|213610.3|213752.9|213602.9|213760.7|213610.7|213751.5|213601.5|23
1637829410000|2021-11-25 08:36:50|213752|213602|213751.8|213601.8|213761.9|213611.9|213750.9|213600.9|25
1637829420000|2021-11-25 08:37:00|213757.9|213607.9|213792.5|213642.5|213795.9|213645.9|213752|213602|29
1637829430000|2021-11-25 08:37:10|213793.7|213643.7|213789.6|213639.6|213793.7|213643.7|213784.1|213634.1|20
1637829440000|2021-11-25 08:37:20|213786|213636|213786.7|213636.7|213793.5|213643.5|213770.5|213620.5|30
1637829450000|2021-11-25 08:37:30|213788.3|213638.3|213785.9|213635.9|213792.8|213642.8|213778.6|213628.6|22
1637829460000|2021-11-25 08:37:40|213786|213636|213779.9|213629.9|213786|213636|213775.5|213625.5|17
1637829470000|2021-11-25 08:37:50|213777.2|213627.2|213792.3|213642.3|213792.4|213642.4|213769|213619|25
1637829480000|2021-11-25 08:38:00|213785.9|213635.9|213791.3|213641.3|213793.2|213643.2|213782.1|213632.1|29
1637829490000|2021-11-25 08:38:10|213791.9|213641.9|213784.8|213634.8|213792.8|213642.8|213779.9|213629.9|32
1637829500000|2021-11-25 08:38:20|213787.4|213637.4|213780.9|213630.9|213788.9|213638.9|213776.2|213626.2|31
1637829510000|2021-11-25 08:38:30|213780.2|213630.2|213782.8|213632.8|213783.6|213633.6|213780.2|213630.2|21
1637829520000|2021-11-25 08:38:40|213782.9|213632.9|213780|213630|213788.2|213638.2|213776.7|213626.7|22
1637829530000|2021-11-25 08:38:50|213781.7|213631.7|213776.2|213626.2|213781.7|213631.7|213773.9|213623.9|24
1637829540000|2021-11-25 08:39:00|213776.1|213626.1|213780.6|213630.6|213792.1|213642.1|213773.7|213623.7|28
1637829550000|2021-11-25 08:39:10|213780.4|213630.4|213782.2|213632.2|213791.3|213641.3|213780.4|213630.4|21
1637829560000|2021-11-25 08:39:20|213784.8|213634.8|213782.8|213632.8|213786|213636|213774.6|213624.6|33
1637829570000|2021-11-25 08:39:30|213783.8|213633.8|213777.8|213627.8|213784.9|213634.9|213773.1|213623.1|28
1637829580000|2021-11-25 08:39:40|213772.5|213622.5|213782.1|213632.1|213783.4|213633.4|213771.1|213621.1|28
1637829590000|2021-11-25 08:39:50|213782.2|213632.2|213774.7|213624.7|213782.4|213632.4|213774.7|213624.7|27
1637829600000|2021-11-25 08:40:00|213775.9|213625.9|213781.3|213631.3|213782.5|213632.5|213774.7|213624.7|24
1637829610000|2021-11-25 08:40:10|213781.9|213631.9|213778.2|213628.2|213782.9|213632.9|213775.8|213625.8|24
1637829620000|2021-11-25 08:40:20|213777.1|213627.1|213785|213635|213792.1|213642.1|213774.5|213624.5|26
1637829630000|2021-11-25 08:40:30|213785.7|213635.7|213792.9|213642.9|213797.8|213647.8|213783|213633|27
1637829640000|2021-11-25 08:40:40|213791.9|213641.9|213789|213639|213795.4|213645.4|213781.2|213631.2|29
1637829650000|2021-11-25 08:40:50|213786.8|213636.8|213800.1|213650.1|213804.4|213654.4|213782.6|213632.6|30
1637829660000|2021-11-25 08:41:00|213795.3|213645.3|213815.1|213665.1|213817.4|213667.4|213793.8|213643.8|24
1637829670000|2021-11-25 08:41:10|213813.7|213663.7|213805.3|213655.3|213819.4|213669.4|213805.3|213655.3|22
1637829680000|2021-11-25 08:41:20|213802.2|213652.2|213811.3|213661.3|213813.7|213663.7|213801.4|213651.4|21
1637829690000|2021-11-25 08:41:30|213806.8|213656.8|213778.3|213628.3|213806.8|213656.8|213775.9|213625.9|30
1637829700000|2021-11-25 08:41:40|213775.6|213625.6|213779.6|213629.6|213780.4|213630.4|213775.4|213625.4|21
1637829710000|2021-11-25 08:41:50|213781.1|213631.1|213775.1|213625.1|213781.5|213631.5|213773.5|213623.5|21
1637829720000|2021-11-25 08:42:00|213776.8|213626.8|213755.1|213605.1|213776.8|213626.8|213751.7|213601.7|23
1637829730000|2021-11-25 08:42:10|213754.9|213604.9|213757.3|213607.3|213768.4|213618.4|213754.9|213604.9|29
1637829740000|2021-11-25 08:42:20|213759.1|213609.1|213750.7|213600.7|213761.7|213611.7|213748.7|213598.7|27
1637829750000|2021-11-25 08:42:30|213750.9|213600.9|213753.7|213603.7|213754.7|213604.7|213750.9|213600.9|23
1637829760000|2021-11-25 08:42:40|213754.2|213604.2|213755.6|213605.6|213756|213606|213753.1|213603.1|14
1637829770000|2021-11-25 08:42:50|213755.1|213605.1|213749.3|213599.3|213755.4|213605.4|213749|213599|18
1637829780000|2021-11-25 08:43:00|213750.4|213600.4|213750.6|213600.6|213752.9|213602.9|213750.1|213600.1|16
1637829790000|2021-11-25 08:43:10|213750.1|213600.1|213751.2|213601.2|213758.3|213608.3|213750.1|213600.1|24
1637829800000|2021-11-25 08:43:20|213750.9|213600.9|213751.2|213601.2|213751.8|213601.8|213748.4|213598.4|17
1637829810000|2021-11-25 08:43:30|213750.9|213600.9|213770.1|213620.1|213771.5|213621.5|213750.9|213600.9|21
1637829820000|2021-11-25 08:43:40|213768|213618|213770.2|213620.2|213770.2|213620.2|213764.4|213614.4|23
1637829830000|2021-11-25 08:43:50|213770.7|213620.7|213770.2|213620.2|213770.7|213620.7|213766.5|213616.5|18
1637829840000|2021-11-25 08:44:00|213770.3|213620.3|213778.9|213628.9|213791.7|213641.7|213767.6|213617.6|25
1637829850000|2021-11-25 08:44:10|213810.4|213660.4|213794.9|213644.9|213810.4|213660.4|213783.8|213633.8|30
1637829860000|2021-11-25 08:44:20|213791|213641|213781.8|213631.8|213791|213641|213775.9|213625.9|24
1637829870000|2021-11-25 08:44:30|213781.1|213631.1|213781.6|213631.6|213794.8|213644.8|213777.5|213627.5|24
1637829880000|2021-11-25 08:44:40|213785.5|213635.5|213784.1|213634.1|213786.4|213636.4|213780.1|213630.1|27
1637829890000|2021-11-25 08:44:50|213784.5|213634.5|213776.9|213626.9|213790.7|213640.7|213775.6|213625.6|25
1637829900000|2021-11-25 08:45:00|213774.2|213624.2|213785.1|213635.1|213794|213644|213771.5|213621.5|23
1637829910000|2021-11-25 08:45:10|213786|213636|213792.4|213642.4|213792.8|213642.8|213786|213636|13
1637829920000|2021-11-25 08:45:20|213791.6|213641.6|213787.9|213637.9|213791.6|213641.6|213785.3|213635.3|17
1637829930000|2021-11-25 08:45:30|213787.5|213637.5|213786.1|213636.1|213787.7|213637.7|213786.1|213636.1|14
1637829940000|2021-11-25 08:45:40|213786.3|213636.3|213797.1|213647.1|213797.1|213647.1|213786.3|213636.3|13
1637829950000|2021-11-25 08:45:50|213796.7|213646.7|213792.8|213642.8|213797.1|213647.1|213783.7|213633.7|20
1637829960000|2021-11-25 08:46:00|213799.8|213649.8|213820|213670|213820|213670|213785.2|213635.2|20
1637829970000|2021-11-25 08:46:10|213823|213673|213816.5|213666.5|213823|213673|213816.5|213666.5|23
1637829980000|2021-11-25 08:46:20|213815.6|213665.6|213821.2|213671.2|213825.7|213675.7|213815.6|213665.6|21
1637829990000|2021-11-25 08:46:30|213822.6|213672.6|213822.8|213672.8|213823.4|213673.4|213820.5|213670.5|22
1637830000000|2021-11-25 08:46:40|213823|213673|213748|213598|213823|213673|213740.6|213590.6|29
1637830010000|2021-11-25 08:46:50|213747.2|213597.2|213748.1|213598.1|213749.8|213599.8|213738|213588|24
1637830020000|2021-11-25 08:47:00|213747|213597|213754|213604|213754|213604|213739.3|213589.3|23
1637830030000|2021-11-25 08:47:10|213748.7|213598.7|213743.8|213593.8|213752.9|213602.9|213742.3|213592.3|28
1637830040000|2021-11-25 08:47:20|213743.7|213593.7|213754.8|213604.8|213754.8|213604.8|213740.8|213590.8|25
1637830050000|2021-11-25 08:47:30|213753|213603|213748.7|213598.7|213760.5|213610.5|213748.7|213598.7|28
1637830060000|2021-11-25 08:47:40|213747.7|213597.7|213756.5|213606.5|213760|213610|213746|213596|18
1637830070000|2021-11-25 08:47:50|213757.3|213607.3|213758.4|213608.4|213758.4|213608.4|213747.6|213597.6|29
1637830080000|2021-11-25 08:48:00|213755.9|213605.9|213749.6|213599.6|213758.4|213608.4|213746.5|213596.5|25
1637830090000|2021-11-25 08:48:10|213749.7|213599.7|213750.6|213600.6|213755.6|213605.6|213748.7|213598.7|19
1637830100000|2021-11-25 08:48:20|213749.8|213599.8|213753|213603|213759.3|213609.3|213747|213597|25
1637830110000|2021-11-25 08:48:30|213750.4|213600.4|213748.5|213598.5|213755.4|213605.4|213748.3|213598.3|23
1637830120000|2021-11-25 08:48:40|213749.7|213599.7|213755.6|213605.6|213760.4|213610.4|213749.6|213599.6|21
1637830130000|2021-11-25 08:48:50|213759.8|213609.8|213753.7|213603.7|213760.3|213610.3|213749.1|213599.1|29
1637830140000|2021-11-25 08:49:00|213753.4|213603.4|213753.6|213603.6|213760.5|213610.5|213750.2|213600.2|27
1637830150000|2021-11-25 08:49:10|213752.4|213602.4|213760.1|213610.1|213760.1|213610.1|213749.6|213599.6|18
1637830160000|2021-11-25 08:49:20|213759.6|213609.6|213754.9|213604.9|213759.6|213609.6|213750.8|213600.8|19
1637830170000|2021-11-25 08:49:30|213754.8|213604.8|213756.3|213606.3|213758.9|213608.9|213750.5|213600.5|22
1637830180000|2021-11-25 08:49:40|213759.2|213609.2|213751.4|213601.4|213759.2|213609.2|213747.4|213597.4|25
1637830190000|2021-11-25 08:49:50|213754.5|213604.5|213749.4|213599.4|213759.7|213609.7|213747.9|213597.9|26
1637830200000|2021-11-25 08:50:00|213748.1|213598.1|213759.1|213609.1|213759.5|213609.5|213748.1|213598.1|32
1637830210000|2021-11-25 08:50:10|213760.4|213610.4|213749.4|213599.4|213766.1|213616.1|213746.9|213596.9|27
1637830220000|2021-11-25 08:50:20|213750.2|213600.2|213765|213615|213782|213632|213747.8|213597.8|25
1637830230000|2021-11-25 08:50:30|213762.1|213612.1|213759.8|213609.8|213769.9|213619.9|213758.3|213608.3|23
1637830240000|2021-11-25 08:50:40|213759.2|213609.2|213761.8|213611.8|213766.7|213616.7|213758.6|213608.6|21
1637830250000|2021-11-25 08:50:50|213761.2|213611.2|213769|213619|213780.9|213630.9|213760.6|213610.6|25
1637830260000|2021-11-25 08:51:00|213771.2|213621.2|213770.3|213620.3|213784.8|213634.8|213765.1|213615.1|23
1637830270000|2021-11-25 08:51:10|213771.6|213621.6|213770.3|213620.3|213774.6|213624.6|213767.1|213617.1|26
1637830280000|2021-11-25 08:51:20|213770.9|213620.9|213772.7|213622.7|213779.3|213629.3|213769.1|213619.1|20
1637830290000|2021-11-25 08:51:30|213771.8|213621.8|213784.3|213634.3|213803.4|213653.4|213770.4|213620.4|25
1637830300000|2021-11-25 08:51:40|213780.7|213630.7|213797.9|213647.9|213807.9|213657.9|213776.1|213626.1|32
1637830310000|2021-11-25 08:51:50|213794.6|213644.6|213790.5|213640.5|213804|213654|213790.5|213640.5|27
1637830320000|2021-11-25 08:52:00|213791.7|213641.7|213789.8|213639.8|213796.5|213646.5|213786.6|213636.6|20
1637830330000|2021-11-25 08:52:10|213804.6|213654.6|213788.2|213638.2|213804.6|213654.6|213787.8|213637.8|29
1637830340000|2021-11-25 08:52:20|213789.9|213639.9|213801.9|213651.9|213808.2|213658.2|213789.9|213639.9|28
1637830350000|2021-11-25 08:52:30|213800|213650|213797.9|213647.9|213805.4|213655.4|213794.3|213644.3|26
1637830360000|2021-11-25 08:52:40|213797.5|213647.5|213785.5|213635.5|213803.6|213653.6|213785.5|213635.5|24
1637830370000|2021-11-25 08:52:50|213786.7|213636.7|213795.2|213645.2|213810.6|213660.6|213779.9|213629.9|30
1637830380000|2021-11-25 08:53:00|213793.5|213643.5|213795.1|213645.1|213799|213649|213787.8|213637.8|26
1637830390000|2021-11-25 08:53:10|213795.3|213645.3|213785.2|213635.2|213796.9|213646.9|213783|213633|22
1637830400000|2021-11-25 08:53:20|213788.5|213638.5|213796.6|213646.6|213804.9|213654.9|213781.4|213631.4|26
1637830410000|2021-11-25 08:53:30|213797|213647|213793.6|213643.6|213797|213647|213791|213641|15
1637830420000|2021-11-25 08:53:40|213793.3|213643.3|213788.4|213638.4|213799.5|213649.5|213786.1|213636.1|26
1637830430000|2021-11-25 08:53:50|213801.7|213651.7|213796.1|213646.1|213801.7|213651.7|213792.6|213642.6|22
1637830440000|2021-11-25 08:54:00|213793|213643|213782.5|213632.5|213798.7|213648.7|213781.6|213631.6|29
1637830450000|2021-11-25 08:54:10|213782.9|213632.9|213786.7|213636.7|213790.3|213640.3|213782.9|213632.9|26
1637830460000|2021-11-25 08:54:20|213787.4|213637.4|213827.5|213677.5|213835.2|213685.2|213787.4|213637.4|21
1637830470000|2021-11-25 08:54:30|213828.8|213678.8|213827.1|213677.1|213836.4|213686.4|213825.8|213675.8|24
1637830480000|2021-11-25 08:54:40|213828|213678|213882.6|213732.6|213895.6|213745.6|213826.4|213676.4|24
1637830490000|2021-11-25 08:54:50|213886.8|213736.8|213893|213743|213898.3|213748.3|213881.3|213731.3|25
1637830500000|2021-11-25 08:55:00|213890.5|213740.5|213894.9|213744.9|213899.2|213749.2|213886.5|213736.5|27
1637830510000|2021-11-25 08:55:10|213893.6|213743.6|213832.8|213682.8|213893.6|213743.6|213832.8|213682.8|30
1637830520000|2021-11-25 08:55:20|213832.9|213682.9|213836.2|213686.2|213842.9|213692.9|213829.7|213679.7|24
1637830530000|2021-11-25 08:55:30|213840.1|213690.1|213887.8|213737.8|213887.8|213737.8|213835|213685|30
1637830540000|2021-11-25 08:55:40|213878.8|213728.8|213883.9|213733.9|213899.4|213749.4|213878.8|213728.8|30
1637830550000|2021-11-25 08:55:50|213884.4|213734.4|213882.7|213732.7|213897.7|213747.7|213882.7|213732.7|24
1637830560000|2021-11-25 08:56:00|213883.2|213733.2|213890.2|213740.2|213893|213743|213879.1|213729.1|26
1637830570000|2021-11-25 08:56:10|213890.3|213740.3|213861.2|213711.2|213890.3|213740.3|213861.2|213711.2|25
1637830580000|2021-11-25 08:56:20|213865.5|213715.5|213838.2|213688.2|213875.9|213725.9|213836.9|213686.9|35
1637830590000|2021-11-25 08:56:30|213836.3|213686.3|213844.8|213694.8|213849.9|213699.9|213833.6|213683.6|28
1637830600000|2021-11-25 08:56:40|213845.2|213695.2|213832.9|213682.9|213859|213709|213830|213680|31
1637830610000|2021-11-25 08:56:50|213834.3|213684.3|213833.9|213683.9|213835.5|213685.5|213823.4|213673.4|25
1637830620000|2021-11-25 08:57:00|213835.1|213685.1|213838.1|213688.1|213839.5|213689.5|213826.6|213676.6|32
1637830630000|2021-11-25 08:57:10|213836.7|213686.7|213838|213688|213838.2|213688.2|213827.9|213677.9|29
1637830640000|2021-11-25 08:57:20|213831.1|213681.1|213836.6|213686.6|213841.2|213691.2|213831.1|213681.1|28
1637830650000|2021-11-25 08:57:30|213839|213689|213840|213690|213852.5|213702.5|213829.9|213679.9|37
1637830660000|2021-11-25 08:57:40|213842.5|213692.5|213936.2|213786.2|213940.5|213790.5|213816.8|213666.8|30
1637830670000|2021-11-25 08:57:50|213935.5|213785.5|213937.4|213787.4|213937.4|213787.4|213932.2|213782.2|16
1637830680000|2021-11-25 08:58:00|213942.7|213792.7|213935.5|213785.5|213942.7|213792.7|213933.8|213783.8|18
1637830690000|2021-11-25 08:58:10|213940.4|213790.4|213934.8|213784.8|213950.5|213800.5|213931.1|213781.1|23
1637830700000|2021-11-25 08:58:20|213935.4|213785.4|213934.5|213784.5|213941.9|213791.9|213931.1|213781.1|27
1637830710000|2021-11-25 08:58:30|213932.9|213782.9|213928.8|213778.8|213935.8|213785.8|213904.7|213754.7|23
1637830720000|2021-11-25 08:58:40|213923.6|213773.6|213911.6|213761.6|213928.1|213778.1|213905|213755|25
1637830730000|2021-11-25 08:58:50|213911.3|213761.3|213917.9|213767.9|213929.2|213779.2|213911.3|213761.3|30
1637830740000|2021-11-25 08:59:00|213912.2|213762.2|213932.3|213782.3|213938.2|213788.2|213912.2|213762.2|32
1637830750000|2021-11-25 08:59:10|213933.3|213783.3|213925.6|213775.6|213938.5|213788.5|213918.7|213768.7|34
1637830760000|2021-11-25 08:59:20|213924.7|213774.7|213917.5|213767.5|213939.4|213789.4|213916.4|213766.4|30
1637830770000|2021-11-25 08:59:30|213912.7|213762.7|213932.6|213782.6|213932.6|213782.6|213908.3|213758.3|23
1637830780000|2021-11-25 08:59:40|213931|213781|213918.7|213768.7|213931|213781|213907.1|213757.1|17
1637830790000|2021-11-25 08:59:50|213918.9|213768.9|213926.7|213776.7|213933.2|213783.2|213918.9|213768.9|19
1637830800000|2021-11-25 09:00:00|213924.1|213774.1|213934.1|213784.1|213937|213787|213919.3|213769.3|25
1637830810000|2021-11-25 09:00:10|213929.9|213779.9|213975.4|213825.4|213983.9|213833.9|213914|213764|28
1637830820000|2021-11-25 09:00:20|213972.7|213822.7|213966.7|213816.7|213972.7|213822.7|213959.6|213809.6|22
1637830830000|2021-11-25 09:00:30|213968.1|213818.1|213988.6|213838.6|214004.5|213854.5|213962.9|213812.9|27
1637830840000|2021-11-25 09:00:40|213985.7|213835.7|213970|213820|213990|213840|213967.3|213817.3|25
1637830850000|2021-11-25 09:00:50|213969.2|213819.2|214006|213856|214026.4|213876.4|213966.8|213816.8|29
1637830860000|2021-11-25 09:01:00|214009.2|213859.2|213971.6|213821.6|214009.2|213859.2|213950|213800|35
1637830870000|2021-11-25 09:01:10|213972|213822|213971.6|213821.6|213977.2|213827.2|213955.5|213805.5|30
1637830880000|2021-11-25 09:01:20|213974|213824|213952.3|213802.3|213974|213824|213927.7|213777.7|27
1637830890000|2021-11-25 09:01:30|213956.6|213806.6|213926.7|213776.7|213960.1|213810.1|213913.7|213763.7|24
1637830900000|2021-11-25 09:01:40|213927.7|213777.7|213919.5|213769.5|213927.7|213777.7|213912.8|213762.8|22
1637830910000|2021-11-25 09:01:50|213921.8|213771.8|213905.7|213755.7|213923.1|213773.1|213888.9|213738.9|25
1637830920000|2021-11-25 09:02:00|213895.1|213745.1|213914|213764|213926.1|213776.1|213895.1|213745.1|26
1637830930000|2021-11-25 09:02:10|213914.9|213764.9|213946.1|213796.1|213946.2|213796.2|213914.9|213764.9|21
1637830940000|2021-11-25 09:02:20|213945.7|213795.7|213944.2|213794.2|213946.2|213796.2|213944.2|213794.2|16
1637830950000|2021-11-25 09:02:30|213945.6|213795.6|213949.5|213799.5|213949.7|213799.7|213945.6|213795.6|25
1637830960000|2021-11-25 09:02:40|213949.9|213799.9|213949.1|213799.1|213951|213801|213946.6|213796.6|25
1637830970000|2021-11-25 09:02:50|213945.6|213795.6|213946.8|213796.8|213948.9|213798.9|213941.7|213791.7|33
1637830980000|2021-11-25 09:03:00|213946.9|213796.9|213953.4|213803.4|213959.8|213809.8|213945.3|213795.3|28
1637830990000|2021-11-25 09:03:10|213953.2|213803.2|213987.5|213837.5|213995.5|213845.5|213953.2|213803.2|31
1637831000000|2021-11-25 09:03:20|213988|213838|213981.7|213831.7|213998.2|213848.2|213976|213826|29
1637831010000|2021-11-25 09:03:30|213980.8|213830.8|213983.2|213833.2|213993.6|213843.6|213979.8|213829.8|27
1637831020000|2021-11-25 09:03:40|213983.5|213833.5|213993.5|213843.5|213999.4|213849.4|213983.5|213833.5|35
1637831030000|2021-11-25 09:03:50|213992.1|213842.1|213990|213840|214002.7|213852.7|213982.6|213832.6|31
1637831040000|2021-11-25 09:04:00|213986.4|213836.4|213994.6|213844.6|213994.6|213844.6|213981.5|213831.5|27
1637831050000|2021-11-25 09:04:10|213993.9|213843.9|214001|213851|214001|213851|213982.3|213832.3|28
1637831060000|2021-11-25 09:04:20|213997.6|213847.6|213996.8|213846.8|214000.9|213850.9|213982.7|213832.7|26
1637831070000|2021-11-25 09:04:30|213991.7|213841.7|213996.9|213846.9|214000.7|213850.7|213987.4|213837.4|32
1637831080000|2021-11-25 09:04:40|213996|213846|213997.2|213847.2|213998.9|213848.9|213986|213836|29
1637831090000|2021-11-25 09:04:50|213997|213847|213987|213837|214001.7|213851.7|213985.5|213835.5|25
1637831100000|2021-11-25 09:05:00|213984.4|213834.4|213985.2|213835.2|213995.3|213845.3|213980|213830|36
1637831110000|2021-11-25 09:05:10|213985.1|213835.1|213982.6|213832.6|213996.2|213846.2|213981.4|213831.4|23
1637831120000|2021-11-25 09:05:20|213982|213832|213979.3|213829.3|213992.9|213842.9|213978|213828|28
1637831130000|2021-11-25 09:05:30|213978.1|213828.1|213978.6|213828.6|213988.8|213838.8|213976.1|213826.1|29
1637831140000|2021-11-25 09:05:40|213977.6|213827.6|213984.4|213834.4|214004.7|213854.7|213977.6|213827.6|33
1637831150000|2021-11-25 09:05:50|213981.2|213831.2|213986.7|213836.7|213992.9|213842.9|213974.3|213824.3|33
1637831160000|2021-11-25 09:06:00|213986.6|213836.6|213983.5|213833.5|213993.5|213843.5|213977.7|213827.7|31
1637831170000|2021-11-25 09:06:10|213983.6|213833.6|213986.7|213836.7|213990.9|213840.9|213977.4|213827.4|26
1637831180000|2021-11-25 09:06:20|213987.7|213837.7|213988.2|213838.2|213990.5|213840.5|213978.2|213828.2|24
1637831190000|2021-11-25 09:06:30|213986.7|213836.7|213987.3|213837.3|213991.6|213841.6|213975.6|213825.6|22
1637831200000|2021-11-25 09:06:40|213987.6|213837.6|213995.8|213845.8|214004.8|213854.8|213978.5|213828.5|33
1637831210000|2021-11-25 09:06:50|213997.6|213847.6|214015.7|213865.7|214016|213866|213997.6|213847.6|36
1637831220000|2021-11-25 09:07:00|214012.3|213862.3|214027.1|213877.1|214035.5|213885.5|214009.1|213859.1|37
1637831230000|2021-11-25 09:07:10|214027.4|213877.4|214022.3|213872.3|214028.4|213878.4|214013.2|213863.2|32
1637831240000|2021-11-25 09:07:20|214021.3|213871.3|214028.9|213878.9|214032.6|213882.6|214018.5|213868.5|27
1637831250000|2021-11-25 09:07:30|214027.1|213877.1|214025.3|213875.3|214028.1|213878.1|214018.6|213868.6|34
1637831260000|2021-11-25 09:07:40|214021.8|213871.8|214021.7|213871.7|214030.7|213880.7|214015.7|213865.7|30
1637831270000|2021-11-25 09:07:50|214022.8|213872.8|214086.4|213936.4|214094|213944|214019.9|213869.9|31
1637831280000|2021-11-25 09:08:00|214081.2|213931.2|214078.9|213928.9|214091.8|213941.8|214074.9|213924.9|26
1637831290000|2021-11-25 09:08:10|214077.9|213927.9|214090.1|213940.1|214091.4|213941.4|214074.3|213924.3|33
1637831300000|2021-11-25 09:08:20|214086.4|213936.4|214144.8|213994.8|214153.6|214003.6|214086.4|213936.4|32
1637831310000|2021-11-25 09:08:30|214127.3|213977.3|214167|214017|214167|214017|214127.3|213977.3|33
1637831320000|2021-11-25 09:08:40|214163.8|214013.8|214165.3|214015.3|214184.2|214034.2|214153.9|214003.9|31
1637831330000|2021-11-25 09:08:50|214178.3|214028.3|214171.5|214021.5|214182|214032|214164|214014|29
1637831340000|2021-11-25 09:09:00|214170.1|214020.1|214175.8|214025.8|214176.1|214026.1|214164.7|214014.7|29
1637831350000|2021-11-25 09:09:10|214173.8|214023.8|214180.1|214030.1|214180.1|214030.1|214167|214017|29
1637831360000|2021-11-25 09:09:20|214178.7|214028.7|214171.1|214021.1|214184|214034|214170.7|214020.7|22
1637831370000|2021-11-25 09:09:30|214177.1|214027.1|214175.1|214025.1|214177.4|214027.4|214171.9|214021.9|20
1637831380000|2021-11-25 09:09:40|214175|214025|214179.6|214029.6|214181.8|214031.8|214166.5|214016.5|31
1637831390000|2021-11-25 09:09:50|214180.8|214030.8|214183.3|214033.3|214192|214042|214172.9|214022.9|26
1637831400000|2021-11-25 09:10:00|214183.1|214033.1|214186.4|214036.4|214189.2|214039.2|214175.6|214025.6|27
1637831410000|2021-11-25 09:10:10|214184.4|214034.4|214187.8|214037.8|214189.3|214039.3|214179|214029|27
1637831420000|2021-11-25 09:10:20|214185.6|214035.6|214178.9|214028.9|214191.7|214041.7|214178.9|214028.9|27
1637831430000|2021-11-25 09:10:30|214187.5|214037.5|214203.6|214053.6|214205.7|214055.7|214153.2|214003.2|37
1637831440000|2021-11-25 09:10:40|214202.7|214052.7|214210.9|214060.9|214213.2|214063.2|214202.7|214052.7|25
1637831450000|2021-11-25 09:10:50|214211.8|214061.8|214210.9|214060.9|214213.1|214063.1|214205.2|214055.2|22
1637831460000|2021-11-25 09:11:00|214214.1|214064.1|214214.1|214064.1|214214.1|214064.1|214210.5|214060.5|18
1637831470000|2021-11-25 09:11:10|214211.6|214061.6|214210.4|214060.4|214217.2|214067.2|214206.5|214056.5|20
1637831480000|2021-11-25 09:11:20|214209.6|214059.6|214205.2|214055.2|214209.6|214059.6|214204.6|214054.6|18
1637831490000|2021-11-25 09:11:30|214204.9|214054.9|214209|214059|214213.7|214063.7|214203.1|214053.1|22
1637831500000|2021-11-25 09:11:40|214210.4|214060.4|214209.7|214059.7|214210.4|214060.4|214201.4|214051.4|21
1637831510000|2021-11-25 09:11:50|214208.2|214058.2|214229.4|214079.4|214236.3|214086.3|214208.2|214058.2|16
1637831520000|2021-11-25 09:12:00|214229|214079|214230.8|214080.8|214235.4|214085.4|214229|214079|11
1637831530000|2021-11-25 09:12:10|214236.2|214086.2|214247.8|214097.8|214250.6|214100.6|214228.6|214078.6|24
1637831540000|2021-11-25 09:12:20|214253.3|214103.3|214249|214099|214253.3|214103.3|214248.7|214098.7|17
1637831550000|2021-11-25 09:12:30|214247.3|214097.3|214254.6|214104.6|214262.3|214112.3|214247.3|214097.3|17
1637831560000|2021-11-25 09:12:40|214254.3|214104.3|214282.6|214132.6|214290.4|214140.4|214253|214103|25
1637831570000|2021-11-25 09:12:50|214282.3|214132.3|214296.4|214146.4|214303.5|214153.5|214282.3|214132.3|27
1637831580000|2021-11-25 09:13:00|214301.2|214151.2|214302.6|214152.6|214308.5|214158.5|214295.3|214145.3|19
1637831590000|2021-11-25 09:13:10|214301.4|214151.4|214328|214178|214340.6|214190.6|214301.4|214151.4|25
1637831600000|2021-11-25 09:13:20|214328.4|214178.4|214326.1|214176.1|214330|214180|214325.6|214175.6|16
1637831610000|2021-11-25 09:13:30|214327.1|214177.1|214339.6|214189.6|214347.6|214197.6|214325|214175|25
1637831620000|2021-11-25 09:13:40|214339.9|214189.9|214354.6|214204.6|214358.5|214208.5|214337.5|214187.5|27
1637831630000|2021-11-25 09:13:50|214356.7|214206.7|214354.7|214204.7|214356.7|214206.7|214349.9|214199.9|27
1637831640000|2021-11-25 09:14:00|214354.6|214204.6|214353.8|214203.8|214357.4|214207.4|214353.8|214203.8|14
1637831650000|2021-11-25 09:14:10|214353.3|214203.3|214354.2|214204.2|214357.3|214207.3|214353.3|214203.3|19
1637831660000|2021-11-25 09:14:20|214354.5|214204.5|214353|214203|214355.3|214205.3|214352.6|214202.6|16
1637831670000|2021-11-25 09:14:30|214352.8|214202.8|214351.3|214201.3|214356.8|214206.8|214351.3|214201.3|18
1637831680000|2021-11-25 09:14:40|214352.4|214202.4|214387|214237|214398.4|214248.4|214348.8|214198.8|24
1637831690000|2021-11-25 09:14:50|214392.4|214242.4|214394|214244|214397.5|214247.5|214386.7|214236.7|24
1637831700000|2021-11-25 09:15:00|214392.8|214242.8|214392|214242|214396.1|214246.1|214389.6|214239.6|23
1637831710000|2021-11-25 09:15:10|214391.2|214241.2|214397.1|214247.1|214403.8|214253.8|214390.5|214240.5|25
1637831720000|2021-11-25 09:15:20|214396.9|214246.9|214393.8|214243.8|214397.5|214247.5|214392.1|214242.1|20
1637831730000|2021-11-25 09:15:30|214393.6|214243.6|214396|214246|214397|214247|214392.5|214242.5|18
1637831740000|2021-11-25 09:15:40|214396.3|214246.3|214394.9|214244.9|214397.3|214247.3|214394.9|214244.9|10
1637831750000|2021-11-25 09:15:50|214395.2|214245.2|214400.3|214250.3|214400.3|214250.3|214393|214243|17
1637831760000|2021-11-25 09:16:00|214400.4|214250.4|214429.2|214279.2|214432.6|214282.6|214381.6|214231.6|26
1637831770000|2021-11-25 09:16:10|214434.5|214284.5|214464.6|214314.6|214464.6|214314.6|214434.5|214284.5|30
1637831780000|2021-11-25 09:16:20|214471.1|214321.1|214465.8|214315.8|214471.1|214321.1|214461.8|214311.8|24
1637831790000|2021-11-25 09:16:30|214468.2|214318.2|214458.7|214308.7|214469|214319|214454.3|214304.3|28
1637831800000|2021-11-25 09:16:40|214461.3|214311.3|214430.1|214280.1|214461.3|214311.3|214424|214274|23
1637831810000|2021-11-25 09:16:50|214427.4|214277.4|214433.3|214283.3|214433.6|214283.6|214424.8|214274.8|24
1637831820000|2021-11-25 09:17:00|214441.8|214291.8|214431.3|214281.3|214442.1|214292.1|214421.7|214271.7|31
1637831830000|2021-11-25 09:17:10|214432.3|214282.3|214420.1|214270.1|214445.8|214295.8|214420.1|214270.1|26
1637831840000|2021-11-25 09:17:20|214422.5|214272.5|214418.1|214268.1|214431.6|214281.6|214406.4|214256.4|30
1637831850000|2021-11-25 09:17:30|214414.8|214264.8|214387.9|214237.9|214414.8|214264.8|214387.8|214237.8|20
1637831860000|2021-11-25 09:17:40|214387.7|214237.7|214380.8|214230.8|214393.2|214243.2|214379.7|214229.7|30
1637831870000|2021-11-25 09:17:50|214379.7|214229.7|214378|214228|214385.4|214235.4|214376.2|214226.2|24
1637831880000|2021-11-25 09:18:00|214378.5|214228.5|214380.9|214230.9|214385.3|214235.3|214378.5|214228.5|17
1637831890000|2021-11-25 09:18:10|214381|214231|214380.1|214230.1|214388.2|214238.2|214376.2|214226.2|21
1637831900000|2021-11-25 09:18:20|214382.1|214232.1|214389.4|214239.4|214389.6|214239.6|214375.9|214225.9|25
1637831910000|2021-11-25 09:18:30|214388.7|214238.7|214388.1|214238.1|214400.5|214250.5|214388.1|214238.1|15
1637831920000|2021-11-25 09:18:40|214388.7|214238.7|214385|214235|214390.7|214240.7|214379.1|214229.1|14
1637831930000|2021-11-25 09:18:50|214386.7|214236.7|214381.1|214231.1|214406.7|214256.7|214377.3|214227.3|21
1637831940000|2021-11-25 09:19:00|214380.5|214230.5|214389.1|214239.1|214389.1|214239.1|214380.5|214230.5|21
1637831950000|2021-11-25 09:19:10|214384.4|214234.4|214377.6|214227.6|214384.4|214234.4|214373.9|214223.9|14
1637831960000|2021-11-25 09:19:20|214378|214228|214382.6|214232.6|214382.6|214232.6|214373.8|214223.8|17
1637831970000|2021-11-25 09:19:30|214380.3|214230.3|214311.9|214161.9|214381.4|214231.4|214300.3|214150.3|22
1637831980000|2021-11-25 09:19:40|214311.2|214161.2|214320.4|214170.4|214322.6|214172.6|214310.2|214160.2|30
1637831990000|2021-11-25 09:19:50|214327.1|214177.1|214269|214119|214327.1|214177.1|214266.7|214116.7|28
1637832000000|2021-11-25 09:20:00|214271.5|214121.5|214274.6|214124.6|214288.7|214138.7|214269.8|214119.8|26
1637832010000|2021-11-25 09:20:10|214279.6|214129.6|214282.5|214132.5|214288.7|214138.7|214276.4|214126.4|26
1637832020000|2021-11-25 09:20:20|214281.1|214131.1|214225|214075|214281.5|214131.5|214218.9|214068.9|27
1637832030000|2021-11-25 09:20:30|214230.6|214080.6|214224.2|214074.2|214230.6|214080.6|214218.7|214068.7|23
1637832040000|2021-11-25 09:20:40|214223.7|214073.7|214221.4|214071.4|214226|214076|214219.3|214069.3|22
1637832050000|2021-11-25 09:20:50|214222.5|214072.5|214220.5|214070.5|214222.8|214072.8|214220.3|214070.3|19
1637832060000|2021-11-25 09:21:00|214219.9|214069.9|214222.9|214072.9|214223.6|214073.6|214218.1|214068.1|13
1637832070000|2021-11-25 09:21:10|214223|214073|214218.7|214068.7|214223.5|214073.5|214217.8|214067.8|19
1637832080000|2021-11-25 09:21:20|214220.3|214070.3|214218.9|214068.9|214223.1|214073.1|214213.2|214063.2|21
1637832090000|2021-11-25 09:21:30|214218.4|214068.4|214227.7|214077.7|214232|214082|214215.3|214065.3|22
1637832100000|2021-11-25 09:21:40|214227.8|214077.8|214229.5|214079.5|214233.5|214083.5|214227.8|214077.8|15
1637832110000|2021-11-25 09:21:50|214227.4|214077.4|214244.6|214094.6|214248.2|214098.2|214225.8|214075.8|20
1637832120000|2021-11-25 09:22:00|214243.4|214093.4|214243.6|214093.6|214247.4|214097.4|214241.6|214091.6|21
1637832130000|2021-11-25 09:22:10|214241.5|214091.5|214239.6|214089.6|214246|214096|214238.3|214088.3|29
1637832140000|2021-11-25 09:22:20|214238.9|214088.9|214271.5|214121.5|214278.9|214128.9|214238.9|214088.9|26
1637832150000|2021-11-25 09:22:30|214271.8|214121.8|214275.5|214125.5|214277.4|214127.4|214270.7|214120.7|18
1637832160000|2021-11-25 09:22:40|214275.6|214125.6|214276.1|214126.1|214278.1|214128.1|214271.4|214121.4|19
1637832170000|2021-11-25 09:22:50|214276|214126|214272.5|214122.5|214276.6|214126.6|214272.5|214122.5|17
1637832180000|2021-11-25 09:23:00|214271.7|214121.7|214268.3|214118.3|214273.8|214123.8|214268.3|214118.3|17
1637832190000|2021-11-25 09:23:10|214267.8|214117.8|214276.1|214126.1|214277.5|214127.5|214267.8|214117.8|21
1637832200000|2021-11-25 09:23:20|214275.8|214125.8|214271.8|214121.8|214279.3|214129.3|214271.8|214121.8|14
1637832210000|2021-11-25 09:23:30|214273|214123|214274.2|214124.2|214276.4|214126.4|214272.2|214122.2|19
1637832220000|2021-11-25 09:23:40|214273.5|214123.5|214270.5|214120.5|214276.4|214126.4|214268.5|214118.5|22
1637832230000|2021-11-25 09:23:50|214272.1|214122.1|214272.5|214122.5|214278.3|214128.3|214271.6|214121.6|30
1637832240000|2021-11-25 09:24:00|214272.9|214122.9|214277.2|214127.2|214278.2|214128.2|214270.4|214120.4|23
1637832250000|2021-11-25 09:24:10|214275.8|214125.8|214274.3|214124.3|214277.8|214127.8|214273.6|214123.6|14
1637832260000|2021-11-25 09:24:20|214273.4|214123.4|214275.7|214125.7|214276.8|214126.8|214272.5|214122.5|26
1637832270000|2021-11-25 09:24:30|214257.1|214107.1|214241.7|214091.7|214260.3|214110.3|214233|214083|28
1637832280000|2021-11-25 09:24:40|214241.4|214091.4|214238.1|214088.1|214243.7|214093.7|214236.1|214086.1|20
1637832290000|2021-11-25 09:24:50|214236.9|214086.9|214243.5|214093.5|214243.5|214093.5|214235.7|214085.7|21
1637832300000|2021-11-25 09:25:00|214243.8|214093.8|214242.4|214092.4|214250.4|214100.4|214240.7|214090.7|21
1637832310000|2021-11-25 09:25:10|214244.5|214094.5|214248.4|214098.4|214249.9|214099.9|214242.8|214092.8|22
1637832320000|2021-11-25 09:25:20|214249.1|214099.1|214249.7|214099.7|214252|214102|214246.9|214096.9|22
1637832330000|2021-11-25 09:25:30|214250.8|214100.8|214260.2|214110.2|214260.8|214110.8|214250.8|214100.8|27
1637832340000|2021-11-25 09:25:40|214259.6|214109.6|214258.6|214108.6|214260.8|214110.8|214256.3|214106.3|16
1637832350000|2021-11-25 09:25:50|214260.4|214110.4|214254|214104|214260.8|214110.8|214254|214104|12
1637832360000|2021-11-25 09:26:00|214247.7|214097.7|214249.2|214099.2|214253|214103|214247.2|214097.2|12
1637832370000|2021-11-25 09:26:10|214249.1|214099.1|214255.6|214105.6|214256.9|214106.9|214247.3|214097.3|17
1637832380000|2021-11-25 09:26:20|214255|214105|214252.7|214102.7|214255.2|214105.2|214245.5|214095.5|21
1637832390000|2021-11-25 09:26:30|214250.4|214100.4|214249.3|214099.3|214256.1|214106.1|214248.3|214098.3|25
1637832400000|2021-11-25 09:26:40|214249.9|214099.9|214247.5|214097.5|214250.4|214100.4|214247|214097|10
1637832410000|2021-11-25 09:26:50|214247.4|214097.4|214248.8|214098.8|214253.7|214103.7|214246.7|214096.7|14
1637832420000|2021-11-25 09:27:00|214249.1|214099.1|214259.8|214109.8|214259.8|214109.8|214247.5|214097.5|20
1637832430000|2021-11-25 09:27:10|214260.3|214110.3|214259.8|214109.8|214260.8|214110.8|214253.9|214103.9|20
1637832440000|2021-11-25 09:27:20|214259.7|214109.7|214260.2|214110.2|214262.4|214112.4|214258.9|214108.9|9
1637832450000|2021-11-25 09:27:30|214259.8|214109.8|214253.5|214103.5|214261|214111|214253.5|214103.5|12
1637832460000|2021-11-25 09:27:40|214257.9|214107.9|214254.6|214104.6|214258.4|214108.4|214254.6|214104.6|10
1637832470000|2021-11-25 09:27:50|214253.3|214103.3|214254|214104|214255.7|214105.7|214253.3|214103.3|10
1637832480000|2021-11-25 09:28:00|214257.2|214107.2|214296.4|214146.4|214301.9|214151.9|214257.2|214107.2|26
1637832490000|2021-11-25 09:28:10|214294.3|214144.3|214295.6|214145.6|214300.8|214150.8|214293.7|214143.7|20
1637832500000|2021-11-25 09:28:20|214296.3|214146.3|214294.5|214144.5|214296.6|214146.6|214294.1|214144.1|19
1637832510000|2021-11-25 09:28:30|214295.6|214145.6|214294.3|214144.3|214296.2|214146.2|214293.9|214143.9|16
1637832520000|2021-11-25 09:28:40|214290.8|214140.8|214288.2|214138.2|214297.3|214147.3|214287.4|214137.4|23
1637832530000|2021-11-25 09:28:50|214288.9|214138.9|214287.5|214137.5|214292.6|214142.6|214285.5|214135.5|28
1637832540000|2021-11-25 09:29:00|214287.9|214137.9|214288.6|214138.6|214297.2|214147.2|214285.4|214135.4|24
1637832550000|2021-11-25 09:29:10|214287.5|214137.5|214286.2|214136.2|214288.7|214138.7|214284.4|214134.4|16
1637832560000|2021-11-25 09:29:20|214286.9|214136.9|214284.8|214134.8|214289.8|214139.8|214284.5|214134.5|17
1637832570000|2021-11-25 09:29:30|214284.5|214134.5|214281.4|214131.4|214288.4|214138.4|214281.4|214131.4|20
1637832580000|2021-11-25 09:29:40|214281.3|214131.3|214284.7|214134.7|214284.8|214134.8|214281.3|214131.3|12
1637832590000|2021-11-25 09:29:50|214284.4|214134.4|214283.1|214133.1|214285.8|214135.8|214281.2|214131.2|16
1637832600000|2021-11-25 09:30:00|214282.2|214132.2|214290.4|214140.4|214298.1|214148.1|214280|214130|28
1637832610000|2021-11-25 09:30:10|214291.1|214141.1|214294.7|214144.7|214294.7|214144.7|214288.4|214138.4|23
1637832620000|2021-11-25 09:30:20|214294.2|214144.2|214287.1|214137.1|214296.3|214146.3|214285.3|214135.3|27
1637832630000|2021-11-25 09:30:30|214286.1|214136.1|214291.2|214141.2|214292.3|214142.3|214286.1|214136.1|20
1637832640000|2021-11-25 09:30:40|214286|214136|214286.1|214136.1|214289.8|214139.8|214285.7|214135.7|21
1637832650000|2021-11-25 09:30:50|214287.3|214137.3|214287.6|214137.6|214289.7|214139.7|214282.2|214132.2|22
1637832660000|2021-11-25 09:31:00|214289.4|214139.4|214288.4|214138.4|214293.1|214143.1|214284.8|214134.8|26
1637832670000|2021-11-25 09:31:10|214287.7|214137.7|214290.2|214140.2|214292.2|214142.2|214284.6|214134.6|20
1637832680000|2021-11-25 09:31:20|214290.3|214140.3|214290.6|214140.6|214292.7|214142.7|214288.6|214138.6|18
1637832690000|2021-11-25 09:31:30|214291.1|214141.1|214289.2|214139.2|214294.3|214144.3|214287|214137|21
1637832700000|2021-11-25 09:31:40|214289.4|214139.4|214290.1|214140.1|214292.3|214142.3|214281.6|214131.6|17
1637832710000|2021-11-25 09:31:50|214290|214140|214293.5|214143.5|214293.5|214143.5|214288.9|214138.9|18
1637832720000|2021-11-25 09:32:00|214291.3|214141.3|214293.3|214143.3|214297.8|214147.8|214287.6|214137.6|27
1637832730000|2021-11-25 09:32:10|214291.3|214141.3|214379.7|214229.7|214387.7|214237.7|214291.3|214141.3|22
1637832740000|2021-11-25 09:32:20|214378.4|214228.4|214362.8|214212.8|214378.4|214228.4|214354.5|214204.5|20
1637832750000|2021-11-25 09:32:30|214362.1|214212.1|214363.4|214213.4|214366|214216|214360.9|214210.9|18
1637832760000|2021-11-25 09:32:40|214366.3|214216.3|214362.7|214212.7|214366.3|214216.3|214359.8|214209.8|17
1637832770000|2021-11-25 09:32:50|214363|214213|214358|214208|214365.5|214215.5|214357.3|214207.3|18
1637832780000|2021-11-25 09:33:00|214359.4|214209.4|214358.4|214208.4|214361.6|214211.6|214357.8|214207.8|19
1637832790000|2021-11-25 09:33:10|214358.1|214208.1|214356.7|214206.7|214361.8|214211.8|214356.7|214206.7|15
1637832800000|2021-11-25 09:33:20|214359.2|214209.2|214359.8|214209.8|214360.1|214210.1|214357.6|214207.6|9
1637832810000|2021-11-25 09:33:30|214364.1|214214.1|214358|214208|214364.1|214214.1|214356.6|214206.6|10
1637832820000|2021-11-25 09:33:40|214356.2|214206.2|214352.6|214202.6|214358.4|214208.4|214352.6|214202.6|13
1637832830000|2021-11-25 09:33:50|214352.8|214202.8|214357.2|214207.2|214362.3|214212.3|214345.6|214195.6|19
1637832840000|2021-11-25 09:34:00|214358|214208|214344.7|214194.7|214358|214208|214332.4|214182.4|22
1637832850000|2021-11-25 09:34:10|214345.1|214195.1|214330.5|214180.5|214345.1|214195.1|214326.1|214176.1|21
1637832860000|2021-11-25 09:34:20|214331.2|214181.2|214327.5|214177.5|214332.9|214182.9|214326.6|214176.6|19
1637832870000|2021-11-25 09:34:30|214329.1|214179.1|214328.3|214178.3|214333.1|214183.1|214327.4|214177.4|9
1637832880000|2021-11-25 09:34:40|214328.9|214178.9|214296.5|214146.5|214328.9|214178.9|214288.8|214138.8|18
1637832890000|2021-11-25 09:34:50|214294.9|214144.9|214317.9|214167.9|214318|214168|214293.9|214143.9|24
1637832900000|2021-11-25 09:35:00|214320.3|214170.3|214335.7|214185.7|214344.1|214194.1|214316.2|214166.2|20
1637832910000|2021-11-25 09:35:10|214337.9|214187.9|214335.4|214185.4|214338|214188|214326.4|214176.4|19
1637832920000|2021-11-25 09:35:20|214333.6|214183.6|214311.5|214161.5|214333.6|214183.6|214302.3|214152.3|17
1637832930000|2021-11-25 09:35:30|214312|214162|214318.3|214168.3|214320.6|214170.6|214309.2|214159.2|20
1637832940000|2021-11-25 09:35:40|214319.3|214169.3|214320|214170|214320|214170|214318.3|214168.3|13
1637832950000|2021-11-25 09:35:50|214319.9|214169.9|214318.6|214168.6|214320.5|214170.5|214318.6|214168.6|16
1637832960000|2021-11-25 09:36:00|214319.9|214169.9|214327|214177|214332.5|214182.5|214316.1|214166.1|22
1637832970000|2021-11-25 09:36:10|214329.5|214179.5|214328.2|214178.2|214331.5|214181.5|214323.9|214173.9|20
1637832980000|2021-11-25 09:36:20|214328.1|214178.1|214323.4|214173.4|214333.1|214183.1|214323.4|214173.4|17
1637832990000|2021-11-25 09:36:30|214322.3|214172.3|214325.5|214175.5|214325.5|214175.5|214321.7|214171.7|18
1637833000000|2021-11-25 09:36:40|214326.6|214176.6|214323.1|214173.1|214326.7|214176.7|214314.9|214164.9|17
1637833010000|2021-11-25 09:36:50|214323.4|214173.4|214316.3|214166.3|214323.4|214173.4|214313.1|214163.1|20
1637833020000|2021-11-25 09:37:00|214315.9|214165.9|214237.5|214087.5|214326.5|214176.5|214235|214085|23
1637833030000|2021-11-25 09:37:10|214239.1|214089.1|214240.1|214090.1|214241.7|214091.7|214234.7|214084.7|23
1637833040000|2021-11-25 09:37:20|214241.1|214091.1|214248.7|214098.7|214252.7|214102.7|214240.3|214090.3|18
1637833050000|2021-11-25 09:37:30|214250.8|214100.8|214263.5|214113.5|214266.3|214116.3|214250.3|214100.3|13
1637833060000|2021-11-25 09:37:40|214259.8|214109.8|214263.2|214113.2|214265|214115|214259|214109|15
1637833070000|2021-11-25 09:37:50|214261.9|214111.9|214269.4|214119.4|214274.5|214124.5|214261.8|214111.8|18
1637833080000|2021-11-25 09:38:00|214271.7|214121.7|214262.3|214112.3|214271.7|214121.7|214257.8|214107.8|17
1637833090000|2021-11-25 09:38:10|214262.2|214112.2|214267|214117|214267.9|214117.9|214260|214110|20
1637833100000|2021-11-25 09:38:20|214267.9|214117.9|214264.9|214114.9|214268.8|214118.8|214264.9|214114.9|10
1637833110000|2021-11-25 09:38:30|214263.8|214113.8|214260.2|214110.2|214264.3|214114.3|214257|214107|17
1637833120000|2021-11-25 09:38:40|214260|214110|214258.7|214108.7|214260.3|214110.3|214255.5|214105.5|15
1637833130000|2021-11-25 09:38:50|214258.8|214108.8|214258.5|214108.5|214259.9|214109.9|214258.4|214108.4|11
1637833140000|2021-11-25 09:39:00|214257|214107|214191|214041|214263.3|214113.3|214188.9|214038.9|21
1637833150000|2021-11-25 09:39:10|214190.5|214040.5|214190.8|214040.8|214197.5|214047.5|214190.5|214040.5|11
1637833160000|2021-11-25 09:39:20|214190.2|214040.2|214187.8|214037.8|214190.9|214040.9|214187.5|214037.5|11
1637833170000|2021-11-25 09:39:30|214189.9|214039.9|214182.3|214032.3|214189.9|214039.9|214175|214025|14
1637833180000|2021-11-25 09:39:40|214181|214031|214180|214030|214182.1|214032.1|214178.8|214028.8|14
1637833190000|2021-11-25 09:39:50|214181|214031|214206.4|214056.4|214208.4|214058.4|214178.5|214028.5|14
1637833200000|2021-11-25 09:40:00|214209.9|214059.9|214207.7|214057.7|214209.9|214059.9|214202.1|214052.1|21
1637833210000|2021-11-25 09:40:10|214205.6|214055.6|214212.1|214062.1|214213.2|214063.2|214205.6|214055.6|17
1637833220000|2021-11-25 09:40:20|214210.6|214060.6|214212|214062|214213.2|214063.2|214210.2|214060.2|11
1637833230000|2021-11-25 09:40:30|214211.7|214061.7|214212|214062|214218.5|214068.5|214208.8|214058.8|16
1637833240000|2021-11-25 09:40:40|214212.5|214062.5|214207.6|214057.6|214212.5|214062.5|214206.4|214056.4|11
1637833250000|2021-11-25 09:40:50|214208.9|214058.9|214210.4|214060.4|214210.4|214060.4|214206.8|214056.8|12
1637833260000|2021-11-25 09:41:00|214211.2|214061.2|214206.6|214056.6|214211.2|214061.2|214206.2|214056.2|11
1637833270000|2021-11-25 09:41:10|214210.3|214060.3|214212.8|214062.8|214212.8|214062.8|214204.6|214054.6|13
1637833280000|2021-11-25 09:41:20|214212.4|214062.4|214217.6|214067.6|214217.6|214067.6|214211.7|214061.7|5
1637833290000|2021-11-25 09:41:30|214217.1|214067.1|214216.6|214066.6|214218.9|214068.9|214212.1|214062.1|18
1637833300000|2021-11-25 09:41:40|214216.3|214066.3|214206.8|214056.8|214216.3|214066.3|214201.6|214051.6|19
1637833310000|2021-11-25 09:41:50|214207.3|214057.3|214204.5|214054.5|214211|214061|214203.9|214053.9|14
1637833320000|2021-11-25 09:42:00|214203.8|214053.8|214203.4|214053.4|214204.2|214054.2|214202.4|214052.4|15
1637833330000|2021-11-25 09:42:10|214202.6|214052.6|214203.9|214053.9|214205.6|214055.6|214200.3|214050.3|16
1637833340000|2021-11-25 09:42:20|214200.8|214050.8|214200|214050|214204.2|214054.2|214199.7|214049.7|14
1637833350000|2021-11-25 09:42:30|214201.1|214051.1|214202.2|214052.2|214202.2|214052.2|214200.3|214050.3|7
1637833360000|2021-11-25 09:42:40|214203.9|214053.9|214206.2|214056.2|214207.7|214057.7|214200.5|214050.5|12
1637833370000|2021-11-25 09:42:50|214206.9|214056.9|214212.5|214062.5|214217|214067|214204.4|214054.4|19
1637833380000|2021-11-25 09:43:00|214210.7|214060.7|214117.5|213967.5|214210.7|214060.7|214112|213962|28
1637833390000|2021-11-25 09:43:10|214114.1|213964.1|214115.9|213965.9|214123.2|213973.2|214114.1|213964.1|9
1637833400000|2021-11-25 09:43:20|214117.8|213967.8|214110.7|213960.7|214117.8|213967.8|214110.7|213960.7|8
1637833410000|2021-11-25 09:43:30|214110.4|213960.4|214119.3|213969.3|214122.2|213972.2|214109.2|213959.2|13
1637833420000|2021-11-25 09:43:40|214118.2|213968.2|214115|213965|214120.1|213970.1|214115|213965|14
1637833430000|2021-11-25 09:43:50|214115.3|213965.3|214115.3|213965.3|214116.3|213966.3|214114.5|213964.5|10
1637833440000|2021-11-25 09:44:00|214114.6|213964.6|214115.5|213965.5|214115.5|213965.5|214114.2|213964.2|10
1637833450000|2021-11-25 09:44:10|214115.4|213965.4|214116.1|213966.1|214117.3|213967.3|214115.4|213965.4|13
1637833460000|2021-11-25 09:44:20|214117.4|213967.4|214130.7|213980.7|214138.1|213988.1|214117.4|213967.4|20
1637833470000|2021-11-25 09:44:30|214135.8|213985.8|214136|213986|214145.9|213995.9|214133.8|213983.8|16
1637833480000|2021-11-25 09:44:40|214134.9|213984.9|214134.4|213984.4|214143.7|213993.7|214134.4|213984.4|11
1637833490000|2021-11-25 09:44:50|214127.5|213977.5|214121.5|213971.5|214128.6|213978.6|214113.8|213963.8|22
1637833500000|2021-11-25 09:45:00|214120.8|213970.8|214138.4|213988.4|214142.3|213992.3|214118.4|213968.4|23
1637833510000|2021-11-25 09:45:10|214137.1|213987.1|214172.9|214022.9|214176.7|214026.7|214137.1|213987.1|22
1637833520000|2021-11-25 09:45:20|214171.5|214021.5|214167.4|214017.4|214171.5|214021.5|214167.4|214017.4|13
1637833530000|2021-11-25 09:45:30|214168.7|214018.7|214167.7|214017.7|214171.8|214021.8|214166.2|214016.2|18
1637833540000|2021-11-25 09:45:40|214167.2|214017.2|214167.8|214017.8|214173.7|214023.7|214166.9|214016.9|9
1637833550000|2021-11-25 09:45:50|214166.8|214016.8|214162.3|214012.3|214168.4|214018.4|214162.3|214012.3|10
1637833560000|2021-11-25 09:46:00|214167.4|214017.4|214167.2|214017.2|214171.7|214021.7|214162.5|214012.5|15
1637833570000|2021-11-25 09:46:10|214166.9|214016.9|214165.6|214015.6|214170.4|214020.4|214165.6|214015.6|18
1637833580000|2021-11-25 09:46:20|214166.6|214016.6|214164.6|214014.6|214166.9|214016.9|214164.2|214014.2|10
1637833590000|2021-11-25 09:46:30|214161.7|214011.7|214167.4|214017.4|214167.9|214017.9|214161.7|214011.7|13
1637833600000|2021-11-25 09:46:40|214167.2|214017.2|214162.3|214012.3|214167.2|214017.2|214161.3|214011.3|7
1637833610000|2021-11-25 09:46:50|214162.1|214012.1|214127.1|213977.1|214164.8|214014.8|214123.1|213973.1|22
1637833620000|2021-11-25 09:47:00|214127|213977|214136.1|213986.1|214140.2|213990.2|214126|213976|22
1637833630000|2021-11-25 09:47:10|214138.6|213988.6|214143|213993|214143|213993|214136.4|213986.4|11
1637833640000|2021-11-25 09:47:20|214141.5|213991.5|214143.2|213993.2|214144.3|213994.3|214139.8|213989.8|16
1637833650000|2021-11-25 09:47:30|214140.4|213990.4|214139.4|213989.4|214145.5|213995.5|214139.3|213989.3|9
1637833660000|2021-11-25 09:47:40|214139.6|213989.6|214139.7|213989.7|214139.7|213989.7|214138.7|213988.7|5
1637833670000|2021-11-25 09:47:50|214139.9|213989.9|214132.7|213982.7|214143|213993|214132|213982|14
1637833680000|2021-11-25 09:48:00|214132.6|213982.6|214133|213983|214133.3|213983.3|214131.5|213981.5|10
1637833690000|2021-11-25 09:48:10|214132.9|213982.9|214130.3|213980.3|214133.9|213983.9|214129.9|213979.9|12
1637833700000|2021-11-25 09:48:20|214130.9|213980.9|214130.9|213980.9|214131|213981|214130.8|213980.8|4
1637833710000|2021-11-25 09:48:30|214130.4|213980.4|214130.2|213980.2|214132.2|213982.2|214129.2|213979.2|10
1637833720000|2021-11-25 09:48:40|214128.2|213978.2|214126.2|213976.2|214131.6|213981.6|214122.3|213972.3|16
1637833730000|2021-11-25 09:48:50|214124.8|213974.8|214130.4|213980.4|214130.9|213980.9|214124.8|213974.8|19
1637833740000|2021-11-25 09:49:00|214131.8|213981.8|214133.3|213983.3|214134.7|213984.7|214128|213978|19
1637833750000|2021-11-25 09:49:10|214132.5|213982.5|214118.1|213968.1|214132.5|213982.5|214114.2|213964.2|20
1637833760000|2021-11-25 09:49:20|214117.3|213967.3|214120|213970|214124.1|213974.1|214117.1|213967.1|23
1637833770000|2021-11-25 09:49:30|214120.7|213970.7|214122.7|213972.7|214132.7|213982.7|214120.7|213970.7|18
1637833780000|2021-11-25 09:49:40|214123.1|213973.1|214125.8|213975.8|214126.8|213976.8|214122.8|213972.8|8
1637833790000|2021-11-25 09:49:50|214124.4|213974.4|214121.9|213971.9|214124.4|213974.4|214121|213971|12
1637833800000|2021-11-25 09:50:00|214123.2|213973.2|214121.9|213971.9|214125.5|213975.5|214120.6|213970.6|15
1637833810000|2021-11-25 09:50:10|214121.1|213971.1|214096.1|213946.1|214121.6|213971.6|214093.4|213943.4|24
1637833820000|2021-11-25 09:50:20|214101.8|213951.8|214100.4|213950.4|214101.8|213951.8|214097.7|213947.7|19
1637833830000|2021-11-25 09:50:30|214100.1|213950.1|214099.8|213949.8|214102.5|213952.5|214098.1|213948.1|12
1637833840000|2021-11-25 09:50:40|214100|213950|214146|213996|214146|213996|214100|213950|17
1637833850000|2021-11-25 09:50:50|214142.9|213992.9|214192.5|214042.5|214197|214047|214142.9|213992.9|18
1637833860000|2021-11-25 09:51:00|214188.5|214038.5|214191.5|214041.5|214192|214042|214188.3|214038.3|12
1637833870000|2021-11-25 09:51:10|214190|214040|214186.9|214036.9|214190.1|214040.1|214186.9|214036.9|5
1637833880000|2021-11-25 09:51:20|214186.8|214036.8|214152.7|214002.7|214191.9|214041.9|214151.3|214001.3|18
1637833890000|2021-11-25 09:51:30|214156.7|214006.7|214149.9|213999.9|214156.7|214006.7|214149.9|213999.9|21
1637833900000|2021-11-25 09:51:40|214149|213999|214145.5|213995.5|214150.5|214000.5|214144.1|213994.1|16
1637833910000|2021-11-25 09:51:50|214144|213994|214146.6|213996.6|214147.9|213997.9|214120.4|213970.4|29
1637833920000|2021-11-25 09:52:00|214147.1|213997.1|214149.6|213999.6|214153|214003|214147|213997|12
1637833930000|2021-11-25 09:52:10|214148.1|213998.1|214151.5|214001.5|214152.9|214002.9|214147.3|213997.3|13
1637833940000|2021-11-25 09:52:20|214152.7|214002.7|214151.7|214001.7|214152.7|214002.7|214147.8|213997.8|14
1637833950000|2021-11-25 09:52:30|214151.3|214001.3|214152.3|214002.3|214152.7|214002.7|214148.9|213998.9|12
1637833960000|2021-11-25 09:52:40|214152.7|214002.7|214146.9|213996.9|214152.7|214002.7|214145.7|213995.7|12
1637833970000|2021-11-25 09:52:50|214145.4|213995.4|214144.6|213994.6|214145.4|213995.4|214144.6|213994.6|6
1637833980000|2021-11-25 09:53:00|214145.1|213995.1|214149.7|213999.7|214151|214001|214144.6|213994.6|11
1637833990000|2021-11-25 09:53:10|214149.8|213999.8|214138.1|213988.1|214152.6|214002.6|214133.1|213983.1|18
1637834000000|2021-11-25 09:53:20|214134.6|213984.6|214128.4|213978.4|214137.1|213987.1|214125.7|213975.7|14
1637834010000|2021-11-25 09:53:30|214127.5|213977.5|214117.9|213967.9|214128.9|213978.9|214113.7|213963.7|26
1637834020000|2021-11-25 09:53:40|214121.1|213971.1|214124.6|213974.6|214125.7|213975.7|214115.4|213965.4|13
1637834030000|2021-11-25 09:53:50|214124|213974|214113.9|213963.9|214124|213974|214113.1|213963.1|16
1637834040000|2021-11-25 09:54:00|214115.5|213965.5|214121.6|213971.6|214121.6|213971.6|214115.5|213965.5|12
1637834050000|2021-11-25 09:54:10|214124.8|213974.8|214120.5|213970.5|214124.8|213974.8|214120.5|213970.5|12
1637834060000|2021-11-25 09:54:20|214120.8|213970.8|214122.1|213972.1|214122.1|213972.1|214120.2|213970.2|10
1637834070000|2021-11-25 09:54:30|214121.6|213971.6|214122.6|213972.6|214123.4|213973.4|214120.8|213970.8|13
1637834080000|2021-11-25 09:54:40|214121.5|213971.5|214153|214003|214154.1|214004.1|214121.3|213971.3|12
1637834090000|2021-11-25 09:54:50|214152.9|214002.9|214144.1|213994.1|214152.9|214002.9|214141.6|213991.6|16
1637834100000|2021-11-25 09:55:00|214144|213994|214162.6|214012.6|214168.2|214018.2|214144|213994|24
1637834110000|2021-11-25 09:55:10|214160.2|214010.2|214166.3|214016.3|214169.2|214019.2|214158.5|214008.5|22
1637834120000|2021-11-25 09:55:20|214166.5|214016.5|214162.8|214012.8|214167.7|214017.7|214162.5|214012.5|17
1637834130000|2021-11-25 09:55:30|214163.1|214013.1|214163|214013|214163.8|214013.8|214160.1|214010.1|7
1637834140000|2021-11-25 09:55:40|214162.9|214012.9|214157.8|214007.8|214162.9|214012.9|214156.5|214006.5|7
1637834150000|2021-11-25 09:55:50|214159.2|214009.2|214190|214040|214190|214040|214157.6|214007.6|10
1637834160000|2021-11-25 09:56:00|214186.3|214036.3|214193.4|214043.4|214194.5|214044.5|214186.3|214036.3|16
1637834170000|2021-11-25 09:56:10|214192.5|214042.5|214189|214039|214196.4|214046.4|214189|214039|19
1637834180000|2021-11-25 09:56:20|214190|214040|214191.1|214041.1|214193.1|214043.1|214187|214037|15
1637834190000|2021-11-25 09:56:30|214195.8|214045.8|214186.6|214036.6|214195.8|214045.8|214184.8|214034.8|18
1637834200000|2021-11-25 09:56:40|214187.3|214037.3|214180.7|214030.7|214187.3|214037.3|214179.5|214029.5|11
1637834210000|2021-11-25 09:56:50|214183.7|214033.7|214188.7|214038.7|214189.3|214039.3|214182|214032|12
1637834220000|2021-11-25 09:57:00|214191.1|214041.1|214187.2|214037.2|214192.7|214042.7|214181.2|214031.2|18
1637834230000|2021-11-25 09:57:10|214186.7|214036.7|214187.4|214037.4|214189.7|214039.7|214185.1|214035.1|13
1637834240000|2021-11-25 09:57:20|214188.7|214038.7|214188.6|214038.6|214188.7|214038.7|214187|214037|7
1637834250000|2021-11-25 09:57:30|214188.8|214038.8|214192.1|214042.1|214199.3|214049.3|214188.8|214038.8|13
1637834260000|2021-11-25 09:57:40|214194.1|214044.1|214193.4|214043.4|214202.2|214052.2|214186|214036|14
1637834270000|2021-11-25 09:57:50|214195|214045|214197|214047|214199.8|214049.8|214195|214045|11
1637834280000|2021-11-25 09:58:00|214196.4|214046.4|214195.5|214045.5|214197.4|214047.4|214190.9|214040.9|21
1637834290000|2021-11-25 09:58:10|214197.6|214047.6|214193.7|214043.7|214204.2|214054.2|214193.7|214043.7|19
1637834300000|2021-11-25 09:58:20|214196.2|214046.2|214194.9|214044.9|214200|214050|214188.2|214038.2|19
1637834310000|2021-11-25 09:58:30|214192.8|214042.8|214189.1|214039.1|214202.4|214052.4|214189|214039|17
1637834320000|2021-11-25 09:58:40|214190.7|214040.7|214200.1|214050.1|214214.7|214064.7|214188.3|214038.3|27
1637834330000|2021-11-25 09:58:50|214199.5|214049.5|214200.8|214050.8|214201.3|214051.3|214199.4|214049.4|7
1637834340000|2021-11-25 09:59:00|214199.7|214049.7|214188.4|214038.4|214205.9|214055.9|214188.4|214038.4|21
1637834350000|2021-11-25 09:59:10|214189.5|214039.5|214196.7|214046.7|214203.1|214053.1|214189.2|214039.2|10
1637834360000|2021-11-25 09:59:20|214195.9|214045.9|214200.1|214050.1|214202.9|214052.9|214193.3|214043.3|19
1637834370000|2021-11-25 09:59:30|214199.6|214049.6|214187.9|214037.9|214202.1|214052.1|214180|214030|14
1637834380000|2021-11-25 09:59:40|214187.5|214037.5|214193.5|214043.5|214198.1|214048.1|214186|214036|19
1637834390000|2021-11-25 09:59:50|214193.1|214043.1|214192.8|214042.8|214197.8|214047.8|214184.1|214034.1|21
1637834400000|2021-11-25 10:00:00|214192.5|214042.5|214194.3|214044.3|214207.6|214057.6|214192.5|214042.5|23
1637834410000|2021-11-25 10:00:10|214199.8|214049.8|214186.4|214036.4|214199.8|214049.8|214185.6|214035.6|19
1637834420000|2021-11-25 10:00:20|214187.6|214037.6|214190.2|214040.2|214190.7|214040.7|214186.2|214036.2|10
1637834430000|2021-11-25 10:00:30|214189.9|214039.9|214193.3|214043.3|214195.2|214045.2|214188.8|214038.8|12
1637834440000|2021-11-25 10:00:40|214197|214047|214191.9|214041.9|214197|214047|214191.1|214041.1|6
1637834450000|2021-11-25 10:00:50|214193.1|214043.1|214186.5|214036.5|214193.2|214043.2|214186.3|214036.3|9
1637834460000|2021-11-25 10:01:00|214186.8|214036.8|214187.4|214037.4|214190.7|214040.7|214186.8|214036.8|15
1637834470000|2021-11-25 10:01:10|214189.1|214039.1|214189.6|214039.6|214194.2|214044.2|214189|214039|13
1637834480000|2021-11-25 10:01:20|214190|214040|214180|214030|214190.6|214040.6|214180|214030|12
1637834490000|2021-11-25 10:01:30|214186.6|214036.6|214194.6|214044.6|214202.2|214052.2|214185.8|214035.8|15
1637834500000|2021-11-25 10:01:40|214194.2|214044.2|214204.6|214054.6|214204.6|214054.6|214192.5|214042.5|12
1637834510000|2021-11-25 10:01:50|214203.6|214053.6|214183.3|214033.3|214203.6|214053.6|214182.9|214032.9|15
1637834520000|2021-11-25 10:02:00|214183.1|214033.1|214185.3|214035.3|214187.2|214037.2|214183.1|214033.1|18
1637834530000|2021-11-25 10:02:10|214185.8|214035.8|214185.1|214035.1|214185.8|214035.8|214184.2|214034.2|12
1637834540000|2021-11-25 10:02:20|214185.5|214035.5|214183.8|214033.8|214185.6|214035.6|214183.7|214033.7|5
1637834550000|2021-11-25 10:02:30|214183|214033|214184|214034|214184.2|214034.2|214183|214033|5
1637834560000|2021-11-25 10:02:40|214186.7|214036.7|214170.2|214020.2|214186.7|214036.7|214168.8|214018.8|13
1637834570000|2021-11-25 10:02:50|214169.9|214019.9|214171.5|214021.5|214172.6|214022.6|214169.9|214019.9|13
1637834580000|2021-11-25 10:03:00|214172|214022|214171.7|214021.7|214175.9|214025.9|214167|214017|15
1637834590000|2021-11-25 10:03:10|214168.7|214018.7|214184.4|214034.4|214184.4|214034.4|214166.2|214016.2|11
1637834600000|2021-11-25 10:03:20|214185.9|214035.9|214184|214034|214187.5|214037.5|214183.2|214033.2|11
1637834610000|2021-11-25 10:03:30|214184.2|214034.2|214181.8|214031.8|214185.8|214035.8|214181.8|214031.8|13
1637834620000|2021-11-25 10:03:40|214182.7|214032.7|214205.3|214055.3|214208.2|214058.2|214182.7|214032.7|18
1637834630000|2021-11-25 10:03:50|214201.3|214051.3|214266.4|214116.4|214270.5|214120.5|214201.3|214051.3|29
1637834640000|2021-11-25 10:04:00|214260.2|214110.2|214261.1|214111.1|214266.2|214116.2|214257.8|214107.8|32
1637834650000|2021-11-25 10:04:10|214258.7|214108.7|214253.1|214103.1|214261.2|214111.2|214253.1|214103.1|29
1637834660000|2021-11-25 10:04:20|214255.4|214105.4|214250.3|214100.3|214258.3|214108.3|214246.1|214096.1|29
1637834670000|2021-11-25 10:04:30|214250|214100|214280|214130|214283.9|214133.9|214250|214100|26
1637834680000|2021-11-25 10:04:40|214281|214131|214301.7|214151.7|214304.6|214154.6|214277.6|214127.6|23
1637834690000|2021-11-25 10:04:50|214298.3|214148.3|214296|214146|214299.9|214149.9|214294.6|214144.6|17
1637834700000|2021-11-25 10:05:00|214296.1|214146.1|214286|214136|214303.8|214153.8|214279.5|214129.5|18
1637834710000|2021-11-25 10:05:10|214281.8|214131.8|214281.9|214131.9|214284.8|214134.8|214280.2|214130.2|17
1637834720000|2021-11-25 10:05:20|214282|214132|214283.3|214133.3|214284|214134|214281.3|214131.3|11
1637834730000|2021-11-25 10:05:30|214281.7|214131.7|214276.6|214126.6|214282.4|214132.4|214276|214126|22
1637834740000|2021-11-25 10:05:40|214275.9|214125.9|214276|214126|214278.5|214128.5|214274|214124|11
1637834750000|2021-11-25 10:05:50|214277.5|214127.5|214281.5|214131.5|214288.8|214138.8|214276.7|214126.7|20
1637834760000|2021-11-25 10:06:00|214281.8|214131.8|214285.5|214135.5|214290.9|214140.9|214281.8|214131.8|19
1637834770000|2021-11-25 10:06:10|214282.8|214132.8|214290.6|214140.6|214290.6|214140.6|214280|214130|11
1637834780000|2021-11-25 10:06:20|214284.8|214134.8|214283.7|214133.7|214285.2|214135.2|214282.4|214132.4|9
1637834790000|2021-11-25 10:06:30|214284.2|214134.2|214288|214138|214288.3|214138.3|214282.2|214132.2|9
1637834800000|2021-11-25 10:06:40|214287.7|214137.7|214287.6|214137.6|214288.8|214138.8|214283|214133|11
1637834810000|2021-11-25 10:06:50|214287.5|214137.5|214280.5|214130.5|214287.5|214137.5|214277.4|214127.4|17
1637834820000|2021-11-25 10:07:00|214278.5|214128.5|214274.1|214124.1|214278.5|214128.5|214272.8|214122.8|18
1637834830000|2021-11-25 10:07:10|214274.5|214124.5|214275.1|214125.1|214277.7|214127.7|214274.3|214124.3|13
1637834840000|2021-11-25 10:07:20|214274.8|214124.8|214275.8|214125.8|214290.8|214140.8|214274.8|214124.8|19
1637834850000|2021-11-25 10:07:30|214274.6|214124.6|214274.6|214124.6|214277.4|214127.4|214273.1|214123.1|13
1637834860000|2021-11-25 10:07:40|214275.4|214125.4|214276|214126|214276|214126|214273.5|214123.5|7
1637834870000|2021-11-25 10:07:50|214275.7|214125.7|214278.1|214128.1|214279|214129|214275.7|214125.7|13
1637834880000|2021-11-25 10:08:00|214278|214128|214265.2|214115.2|214278|214128|214264.1|214114.1|17
1637834890000|2021-11-25 10:08:10|214265.8|214115.8|214262.9|214112.9|214266.5|214116.5|214262.4|214112.4|13
1637834900000|2021-11-25 10:08:20|214264.6|214114.6|214267.8|214117.8|214276|214126|214261.1|214111.1|21
1637834910000|2021-11-25 10:08:30|214267.9|214117.9|214269.7|214119.7|214274.3|214124.3|214267.6|214117.6|20
1637834920000|2021-11-25 10:08:40|214269|214119|214272.3|214122.3|214272.3|214122.3|214268.6|214118.6|16
1637834930000|2021-11-25 10:08:50|214272.8|214122.8|214293.4|214143.4|214300|214150|214272.1|214122.1|22
1637834940000|2021-11-25 10:09:00|214292.9|214142.9|214305|214155|214315.8|214165.8|214292.7|214142.7|17
1637834950000|2021-11-25 10:09:10|214303.6|214153.6|214300.2|214150.2|214308.8|214158.8|214300.2|214150.2|16
1637834960000|2021-11-25 10:09:20|214298.6|214148.6|214297.3|214147.3|214298.6|214148.6|214296.1|214146.1|16
1637834970000|2021-11-25 10:09:30|214298.1|214148.1|214285.6|214135.6|214300.6|214150.6|214285.6|214135.6|22
1637834980000|2021-11-25 10:09:40|214287.8|214137.8|214289.4|214139.4|214299.6|214149.6|214287.8|214137.8|12
1637834990000|2021-11-25 10:09:50|214290.5|214140.5|214293.1|214143.1|214294.5|214144.5|214290.1|214140.1|14
1637835000000|2021-11-25 10:10:00|214296.1|214146.1|214282.1|214132.1|214296.1|214146.1|214279.9|214129.9|17
1637835010000|2021-11-25 10:10:10|214282.9|214132.9|214285|214135|214285.6|214135.6|214282.9|214132.9|10
1637835020000|2021-11-25 10:10:20|214284.9|214134.9|214282.9|214132.9|214285.3|214135.3|214282.9|214132.9|21
1637835030000|2021-11-25 10:10:30|214282.7|214132.7|214285.7|214135.7|214286.7|214136.7|214282.7|214132.7|18
1637835040000|2021-11-25 10:10:40|214285.2|214135.2|214284|214134|214285.2|214135.2|214284|214134|2
1637835050000|2021-11-25 10:10:50|214286.3|214136.3|214286|214136|214287.3|214137.3|214284.4|214134.4|8
1637835060000|2021-11-25 10:11:00|214286.3|214136.3|214285.2|214135.2|214291|214141|214282.7|214132.7|18
1637835070000|2021-11-25 10:11:10|214284|214134|214263.5|214113.5|214290|214140|214260|214110|18
1637835080000|2021-11-25 10:11:20|214264.5|214114.5|214259.7|214109.7|214264.5|214114.5|214258.4|214108.4|19
1637835090000|2021-11-25 10:11:30|214259.4|214109.4|214264.7|214114.7|214269|214119|214257.5|214107.5|26
1637835100000|2021-11-25 10:11:40|214265|214115|214255.9|214105.9|214269.6|214119.6|214253.5|214103.5|25
1637835110000|2021-11-25 10:11:50|214262.3|214112.3|214258.9|214108.9|214262.3|214112.3|214254.3|214104.3|21
1637835120000|2021-11-25 10:12:00|214258.3|214108.3|214266.5|214116.5|214274.5|214124.5|214257.7|214107.7|15
1637835130000|2021-11-25 10:12:10|214267.3|214117.3|214286.8|214136.8|214295.6|214145.6|214261|214111|32
1637835140000|2021-11-25 10:12:20|214284.9|214134.9|214312.9|214162.9|214316.2|214166.2|214283.2|214133.2|23
1637835150000|2021-11-25 10:12:30|214312.4|214162.4|214313.5|214163.5|214313.5|214163.5|214308.9|214158.9|14
1637835160000|2021-11-25 10:12:40|214312.6|214162.6|214311.3|214161.3|214318.9|214168.9|214307.1|214157.1|18
1637835170000|2021-11-25 10:12:50|214313.4|214163.4|214310.6|214160.6|214314.9|214164.9|214307.9|214157.9|15
1637835180000|2021-11-25 10:13:00|214308.4|214158.4|214308.9|214158.9|214310.1|214160.1|214307.3|214157.3|17
1637835190000|2021-11-25 10:13:10|214311.2|214161.2|214304.5|214154.5|214311.2|214161.2|214299.4|214149.4|18
1637835200000|2021-11-25 10:13:20|214306.9|214156.9|214304|214154|214310.6|214160.6|214302.5|214152.5|17
1637835210000|2021-11-25 10:13:30|214302.6|214152.6|214298.2|214148.2|214303|214153|214297.8|214147.8|21
1637835220000|2021-11-25 10:13:40|214298.5|214148.5|214304.3|214154.3|214304.9|214154.9|214297.2|214147.2|15
1637835230000|2021-11-25 10:13:50|214304.2|214154.2|214303.7|214153.7|214309|214159|214300.4|214150.4|16
1637835240000|2021-11-25 10:14:00|214306.6|214156.6|214303|214153|214309.8|214159.8|214300.8|214150.8|14
1637835250000|2021-11-25 10:14:10|214301.9|214151.9|214297.1|214147.1|214305.1|214155.1|214297.1|214147.1|14
1637835260000|2021-11-25 10:14:20|214298|214148|214300.7|214150.7|214307.2|214157.2|214298|214148|16
1637835270000|2021-11-25 10:14:30|214301.4|214151.4|214303.5|214153.5|214304.5|214154.5|214300.5|214150.5|12
1637835280000|2021-11-25 10:14:40|214302.5|214152.5|214274.4|214124.4|214303.5|214153.5|214274.1|214124.1|16
1637835290000|2021-11-25 10:14:50|214273.6|214123.6|214281.9|214131.9|214282.9|214132.9|214272.4|214122.4|15
1637835300000|2021-11-25 10:15:00|214280.2|214130.2|214279.8|214129.8|214290.2|214140.2|214274.7|214124.7|16
1637835310000|2021-11-25 10:15:10|214283.7|214133.7|214278.5|214128.5|214283.8|214133.8|214277.6|214127.6|10
1637835320000|2021-11-25 10:15:20|214280.1|214130.1|214280.7|214130.7|214281.2|214131.2|214279.3|214129.3|5
1637835330000|2021-11-25 10:15:30|214280.3|214130.3|214264|214114|214281.2|214131.2|214258.2|214108.2|21
1637835340000|2021-11-25 10:15:40|214265.1|214115.1|214264.1|214114.1|214267.6|214117.6|214264.1|214114.1|11
1637835350000|2021-11-25 10:15:50|214263.8|214113.8|214268.3|214118.3|214268.3|214118.3|214263.4|214113.4|13
1637835360000|2021-11-25 10:16:00|214265.9|214115.9|214280.4|214130.4|214291.5|214141.5|214265.9|214115.9|17
1637835370000|2021-11-25 10:16:10|214281|214131|214288.2|214138.2|214291.5|214141.5|214281|214131|11
1637835380000|2021-11-25 10:16:20|214288.6|214138.6|214278.1|214128.1|214288.6|214138.6|214278.1|214128.1|19
1637835390000|2021-11-25 10:16:30|214276.6|214126.6|214282.7|214132.7|214283.5|214133.5|214275.2|214125.2|16
1637835400000|2021-11-25 10:16:40|214280.8|214130.8|214289.5|214139.5|214289.5|214139.5|214276|214126|12
1637835410000|2021-11-25 10:16:50|214290|214140|214288|214138|214290.8|214140.8|214279.8|214129.8|23
1637835420000|2021-11-25 10:17:00|214289.3|214139.3|214287.8|214137.8|214291.4|214141.4|214282.5|214132.5|16
1637835430000|2021-11-25 10:17:10|214289.3|214139.3|214280.1|214130.1|214290|214140|214279.5|214129.5|12
1637835440000|2021-11-25 10:17:20|214279.4|214129.4|214280.6|214130.6|214280.9|214130.9|214278.6|214128.6|7
1637835450000|2021-11-25 10:17:30|214279.4|214129.4|214279|214129|214284.2|214134.2|214279|214129|8
1637835460000|2021-11-25 10:17:40|214282.1|214132.1|214281.6|214131.6|214282.1|214132.1|214279.2|214129.2|11
1637835470000|2021-11-25 10:17:50|214285.6|214135.6|214282.3|214132.3|214285.6|214135.6|214278.7|214128.7|13
1637835480000|2021-11-25 10:18:00|214282.1|214132.1|214279.6|214129.6|214282.3|214132.3|214279.1|214129.1|11
1637835490000|2021-11-25 10:18:10|214279.3|214129.3|214279.9|214129.9|214279.9|214129.9|214278.1|214128.1|7
1637835500000|2021-11-25 10:18:20|214279.5|214129.5|214280.5|214130.5|214281.3|214131.3|214279.2|214129.2|5
1637835510000|2021-11-25 10:18:30|214280.2|214130.2|214287.1|214137.1|214287.1|214137.1|214280.2|214130.2|13
1637835520000|2021-11-25 10:18:40|214284.3|214134.3|214288.9|214138.9|214291.2|214141.2|214283.4|214133.4|17
1637835530000|2021-11-25 10:18:50|214291.3|214141.3|214288.4|214138.4|214291.3|214141.3|214284.9|214134.9|13
1637835540000|2021-11-25 10:19:00|214287.7|214137.7|214286.6|214136.6|214287.7|214137.7|214285.9|214135.9|5
1637835550000|2021-11-25 10:19:10|214286.7|214136.7|214293|214143|214293.3|214143.3|214283.5|214133.5|11
1637835560000|2021-11-25 10:19:20|214283.6|214133.6|214292.2|214142.2|214292.5|214142.5|214283.6|214133.6|9
1637835570000|2021-11-25 10:19:30|214293|214143|214291.8|214141.8|214293|214143|214290.6|214140.6|11
1637835580000|2021-11-25 10:19:40|214291.7|214141.7|214314.2|214164.2|214326.5|214176.5|214287.3|214137.3|20
1637835590000|2021-11-25 10:19:50|214311.4|214161.4|214317.2|214167.2|214320.3|214170.3|214311.4|214161.4|12
1637835600000|2021-11-25 10:20:00|214317.1|214167.1|214313.7|214163.7|214322.4|214172.4|214312.5|214162.5|14
1637835610000|2021-11-25 10:20:10|214317.4|214167.4|214317.1|214167.1|214320.8|214170.8|214315.3|214165.3|13
1637835620000|2021-11-25 10:20:20|214316.9|214166.9|214314.8|214164.8|214316.9|214166.9|214314|214164|15
1637835630000|2021-11-25 10:20:30|214315|214165|214316.4|214166.4|214319|214169|214313.9|214163.9|12
1637835640000|2021-11-25 10:20:40|214316.5|214166.5|214315.2|214165.2|214318|214168|214313.4|214163.4|11
1637835650000|2021-11-25 10:20:50|214315.8|214165.8|214313.5|214163.5|214317|214167|214313.5|214163.5|8
1637835660000|2021-11-25 10:21:00|214313.6|214163.6|214323|214173|214328.2|214178.2|214313.3|214163.3|12
1637835670000|2021-11-25 10:21:10|214326.1|214176.1|214388.3|214238.3|214389.3|214239.3|214317.6|214167.6|21
1637835680000|2021-11-25 10:21:20|214389.4|214239.4|214392.9|214242.9|214392.9|214242.9|214385.6|214235.6|22
1637835690000|2021-11-25 10:21:30|214393.1|214243.1|214393.4|214243.4|214393.5|214243.5|214391.4|214241.4|16
1637835700000|2021-11-25 10:21:40|214392.6|214242.6|214388.5|214238.5|214393.2|214243.2|214388.5|214238.5|10
1637835710000|2021-11-25 10:21:50|214388.8|214238.8|214392|214242|214392.2|214242.2|214386.3|214236.3|21
1637835720000|2021-11-25 10:22:00|214391.6|214241.6|214393|214243|214394.9|214244.9|214383.2|214233.2|22
1637835730000|2021-11-25 10:22:10|214392.6|214242.6|214394|214244|214395.1|214245.1|214385.6|214235.6|19
1637835740000|2021-11-25 10:22:20|214393.8|214243.8|214351.8|214201.8|214393.8|214243.8|214351.8|214201.8|21
1637835750000|2021-11-25 10:22:30|214352.2|214202.2|214354|214204|214356.9|214206.9|214347.7|214197.7|19
1637835760000|2021-11-25 10:22:40|214352.8|214202.8|214333.2|214183.2|214357|214207|214327.3|214177.3|25
1637835770000|2021-11-25 10:22:50|214334.6|214184.6|214336.2|214186.2|214336.5|214186.5|214333.9|214183.9|17
1637835780000|2021-11-25 10:23:00|214335.3|214185.3|214324.9|214174.9|214339.6|214189.6|214324.1|214174.1|21
1637835790000|2021-11-25 10:23:10|214325.2|214175.2|214333.2|214183.2|214334.5|214184.5|214325.2|214175.2|16
1637835800000|2021-11-25 10:23:20|214331.7|214181.7|214330.1|214180.1|214332.4|214182.4|214330.1|214180.1|14
1637835810000|2021-11-25 10:23:30|214329.6|214179.6|214338.7|214188.7|214342.9|214192.9|214329.6|214179.6|21
1637835820000|2021-11-25 10:23:40|214337.8|214187.8|214343|214193|214346.1|214196.1|214337.8|214187.8|16
1637835830000|2021-11-25 10:23:50|214343.2|214193.2|214347.2|214197.2|214348.7|214198.7|214343.2|214193.2|12
1637835840000|2021-11-25 10:24:00|214347.9|214197.9|214350.4|214200.4|214350.4|214200.4|214340.7|214190.7|18
1637835850000|2021-11-25 10:24:10|214349.6|214199.6|214396.3|214246.3|214396.3|214246.3|214341.7|214191.7|17
1637835860000|2021-11-25 10:24:20|214396.2|214246.2|214390|214240|214396.6|214246.6|214389|214239|13
1637835870000|2021-11-25 10:24:30|214389.1|214239.1|214378.9|214228.9|214389.1|214239.1|214374.3|214224.3|19
1637835880000|2021-11-25 10:24:40|214379.5|214229.5|214375.3|214225.3|214379.5|214229.5|214375.3|214225.3|11
1637835890000|2021-11-25 10:24:50|214375.4|214225.4|214383.3|214233.3|214386.9|214236.9|214373.3|214223.3|16
1637835900000|2021-11-25 10:25:00|214383.1|214233.1|214385|214235|214385.5|214235.5|214383.1|214233.1|11
1637835910000|2021-11-25 10:25:10|214385.1|214235.1|214403.8|214253.8|214403.8|214253.8|214379.7|214229.7|15
1637835920000|2021-11-25 10:25:20|214402.7|214252.7|214400.4|214250.4|214405.1|214255.1|214393.8|214243.8|18
1637835930000|2021-11-25 10:25:30|214400|214250|214399.3|214249.3|214402|214252|214394.9|214244.9|14
1637835940000|2021-11-25 10:25:40|214398.6|214248.6|214403|214253|214403.9|214253.9|214398.6|214248.6|11
1637835950000|2021-11-25 10:25:50|214402.2|214252.2|214407.4|214257.4|214407.4|214257.4|214402.2|214252.2|12
1637835960000|2021-11-25 10:26:00|214406.8|214256.8|214402.9|214252.9|214407.5|214257.5|214402.9|214252.9|13
1637835970000|2021-11-25 10:26:10|214402|214252|214399.8|214249.8|214408.5|214258.5|214399.5|214249.5|18
1637835980000|2021-11-25 10:26:20|214399.7|214249.7|214404.3|214254.3|214405.2|214255.2|214398.2|214248.2|9
1637835990000|2021-11-25 10:26:30|214404.1|214254.1|214404.9|214254.9|214406.2|214256.2|214403.1|214253.1|16
1637836000000|2021-11-25 10:26:40|214403.9|214253.9|214403.2|214253.2|214407.4|214257.4|214400.9|214250.9|22
1637836010000|2021-11-25 10:26:50|214403.5|214253.5|214403.8|214253.8|214407.2|214257.2|214403.4|214253.4|19
1637836020000|2021-11-25 10:27:00|214402.1|214252.1|214424.6|214274.6|214436.3|214286.3|214398.3|214248.3|24
1637836030000|2021-11-25 10:27:10|214423.8|214273.8|214424.4|214274.4|214426.2|214276.2|214422.9|214272.9|12
1637836040000|2021-11-25 10:27:20|214421.6|214271.6|214437.8|214287.8|214439.9|214289.9|214421.6|214271.6|19
1637836050000|2021-11-25 10:27:30|214440.2|214290.2|214436.5|214286.5|214440.2|214290.2|214435.6|214285.6|10
1637836060000|2021-11-25 10:27:40|214430.2|214280.2|214433.6|214283.6|214434.7|214284.7|214430.2|214280.2|12
1637836070000|2021-11-25 10:27:50|214432.4|214282.4|214421.3|214271.3|214432.8|214282.8|214415.8|214265.8|20
1637836080000|2021-11-25 10:28:00|214421.5|214271.5|214411|214261|214423.1|214273.1|214395.6|214245.6|29
1637836090000|2021-11-25 10:28:10|214410.5|214260.5|214409.3|214259.3|214412.3|214262.3|214407.5|214257.5|9
1637836100000|2021-11-25 10:28:20|214406.2|214256.2|214400.8|214250.8|214408.8|214258.8|214400.8|214250.8|20
1637836110000|2021-11-25 10:28:30|214400.6|214250.6|214403.4|214253.4|214403.4|214253.4|214400.3|214250.3|12
1637836120000|2021-11-25 10:28:40|214402.2|214252.2|214397.4|214247.4|214404.4|214254.4|214397.4|214247.4|16
1637836130000|2021-11-25 10:28:50|214400|214250|214405.3|214255.3|214405.5|214255.5|214400|214250|13
1637836140000|2021-11-25 10:29:00|214404.8|214254.8|214390.1|214240.1|214407.9|214257.9|214387.3|214237.3|23
1637836150000|2021-11-25 10:29:10|214391.4|214241.4|214419.4|214269.4|214419.4|214269.4|214390.9|214240.9|19
1637836160000|2021-11-25 10:29:20|214421.6|214271.6|214415|214265|214421.8|214271.8|214415|214265|15
1637836170000|2021-11-25 10:29:30|214414.6|214264.6|214414.5|214264.5|214419.2|214269.2|214411.2|214261.2|14
1637836180000|2021-11-25 10:29:40|214414|214264|214418.5|214268.5|214418.5|214268.5|214413.1|214263.1|11
1637836190000|2021-11-25 10:29:50|214417.5|214267.5|214420.6|214270.6|214423.8|214273.8|214417.1|214267.1|14
1637836200000|2021-11-25 10:30:00|214419.1|214269.1|214412.3|214262.3|214422.4|214272.4|214408|214258|13
1637836210000|2021-11-25 10:30:10|214410.1|214260.1|214418.3|214268.3|214420.1|214270.1|214410.1|214260.1|11
1637836220000|2021-11-25 10:30:20|214415.7|214265.7|214420.6|214270.6|214423.9|214273.9|214415.5|214265.5|23
1637836230000|2021-11-25 10:30:30|214426.9|214276.9|214422.7|214272.7|214426.9|214276.9|214419.7|214269.7|14
1637836240000|2021-11-25 10:30:40|214422.9|214272.9|214414.9|214264.9|214422.9|214272.9|214412.1|214262.1|8
1637836250000|2021-11-25 10:30:50|214414.6|214264.6|214419.9|214269.9|214433.5|214283.5|214414.6|214264.6|11
1637836260000|2021-11-25 10:31:00|214426.9|214276.9|214432.3|214282.3|214434.1|214284.1|214426.9|214276.9|18
1637836270000|2021-11-25 10:31:10|214433|214283|214432.2|214282.2|214433.9|214283.9|214429.5|214279.5|11
1637836280000|2021-11-25 10:31:20|214431.7|214281.7|214434.9|214284.9|214434.9|214284.9|214429.4|214279.4|6
1637836290000|2021-11-25 10:31:30|214433.3|214283.3|214425.6|214275.6|214442.1|214292.1|214415|214265|16
1637836300000|2021-11-25 10:31:40|214423.2|214273.2|214421.2|214271.2|214428.3|214278.3|214417.6|214267.6|11
1637836310000|2021-11-25 10:31:50|214420|214270|214404.8|214254.8|214421.8|214271.8|214398|214248|21
1637836320000|2021-11-25 10:32:00|214404|214254|214390.5|214240.5|214412.4|214262.4|214389.1|214239.1|18
1637836330000|2021-11-25 10:32:10|214393.7|214243.7|214387.7|214237.7|214395.9|214245.9|214386.3|214236.3|12
1637836340000|2021-11-25 10:32:20|214387.3|214237.3|214377.5|214227.5|214387.7|214237.7|214371.9|214221.9|17
1637836350000|2021-11-25 10:32:30|214377.7|214227.7|214378.4|214228.4|214382.5|214232.5|214370.3|214220.3|18
1637836360000|2021-11-25 10:32:40|214381|214231|214386.2|214236.2|214390.1|214240.1|214377.4|214227.4|18
1637836370000|2021-11-25 10:32:50|214384.5|214234.5|214381.6|214231.6|214386.3|214236.3|214381.6|214231.6|10
1637836380000|2021-11-25 10:33:00|214382.9|214232.9|214382.2|214232.2|214386.4|214236.4|214377.7|214227.7|10
1637836390000|2021-11-25 10:33:10|214383.8|214233.8|214384.5|214234.5|214387.6|214237.6|214383.8|214233.8|11
1637836400000|2021-11-25 10:33:20|214388.7|214238.7|214382.4|214232.4|214392.4|214242.4|214381.1|214231.1|9
1637836410000|2021-11-25 10:33:30|214380.6|214230.6|214381.5|214231.5|214387.9|214237.9|214377|214227|13
1637836420000|2021-11-25 10:33:40|214382.5|214232.5|214384.9|214234.9|214387.4|214237.4|214379.1|214229.1|8
1637836430000|2021-11-25 10:33:50|214381.8|214231.8|214381.6|214231.6|214381.8|214231.8|214375.3|214225.3|6
1637836440000|2021-11-25 10:34:00|214384|214234|214394.7|214244.7|214402.1|214252.1|214383.4|214233.4|11
1637836450000|2021-11-25 10:34:10|214400.6|214250.6|214393.3|214243.3|214400.6|214250.6|214388.5|214238.5|10
1637836460000|2021-11-25 10:34:20|214393.9|214243.9|214387.8|214237.8|214393.9|214243.9|214378.9|214228.9|14
1637836470000|2021-11-25 10:34:30|214387.3|214237.3|214377.1|214227.1|214390.3|214240.3|214373.2|214223.2|17
1637836480000|2021-11-25 10:34:40|214376.7|214226.7|214380.6|214230.6|214383.3|214233.3|214376.7|214226.7|12
1637836490000|2021-11-25 10:34:50|214380.8|214230.8|214391.8|214241.8|214397.8|214247.8|214376.6|214226.6|16
1637836500000|2021-11-25 10:35:00|214397.4|214247.4|214391.4|214241.4|214399.9|214249.9|214384.7|214234.7|16
1637836510000|2021-11-25 10:35:10|214391.3|214241.3|214388.9|214238.9|214391.6|214241.6|214388.9|214238.9|13
1637836520000|2021-11-25 10:35:20|214389.8|214239.8|214394.5|214244.5|214395.1|214245.1|214388.6|214238.6|11
1637836530000|2021-11-25 10:35:30|214392.9|214242.9|214392.9|214242.9|214392.9|214242.9|214376.6|214226.6|15
1637836540000|2021-11-25 10:35:40|214384.6|214234.6|214380.5|214230.5|214389|214239|214376.8|214226.8|20
1637836550000|2021-11-25 10:35:50|214382.1|214232.1|214392.5|214242.5|214392.5|214242.5|214379.4|214229.4|15
1637836560000|2021-11-25 10:36:00|214396.1|214246.1|214390.5|214240.5|214396.1|214246.1|214390.5|214240.5|7
1637836570000|2021-11-25 10:36:10|214393|214243|214386.1|214236.1|214393|214243|214380.3|214230.3|8
1637836580000|2021-11-25 10:36:20|214386.3|214236.3|214384.5|214234.5|214386.3|214236.3|214383.9|214233.9|6
1637836590000|2021-11-25 10:36:30|214378|214228|214382.5|214232.5|214384.6|214234.6|214378|214228|10
1637836600000|2021-11-25 10:36:40|214382.1|214232.1|214383.2|214233.2|214386.2|214236.2|214382.1|214232.1|12
1637836610000|2021-11-25 10:36:50|214381.1|214231.1|214379.4|214229.4|214387.4|214237.4|214378.4|214228.4|15
1637836620000|2021-11-25 10:37:00|214382.9|214232.9|214380.9|214230.9|214384|214234|214375.4|214225.4|23
1637836630000|2021-11-25 10:37:10|214375.9|214225.9|214382.2|214232.2|214382.4|214232.4|214375.9|214225.9|13
1637836640000|2021-11-25 10:37:20|214380.9|214230.9|214374.8|214224.8|214382.3|214232.3|214370.3|214220.3|11
1637836650000|2021-11-25 10:37:30|214376.2|214226.2|214378.9|214228.9|214382.3|214232.3|214376.2|214226.2|11
1637836660000|2021-11-25 10:37:40|214378.3|214228.3|214377.9|214227.9|214389.7|214239.7|214377.9|214227.9|12
1637836670000|2021-11-25 10:37:50|214372.7|214222.7|214393.7|214243.7|214393.7|214243.7|214372.7|214222.7|14
1637836680000|2021-11-25 10:38:00|214392.4|214242.4|214381.8|214231.8|214393.5|214243.5|214372.3|214222.3|20
1637836690000|2021-11-25 10:38:10|214380.7|214230.7|214379|214229|214382.9|214232.9|214378.5|214228.5|12
1637836700000|2021-11-25 10:38:20|214379.2|214229.2|214420|214270|214422.9|214272.9|214374.5|214224.5|23
1637836710000|2021-11-25 10:38:30|214418.8|214268.8|214420.6|214270.6|214420.6|214270.6|214418.6|214268.6|11
1637836720000|2021-11-25 10:38:40|214422.9|214272.9|214421.7|214271.7|214423.6|214273.6|214409.6|214259.6|17
1637836730000|2021-11-25 10:38:50|214420.9|214270.9|214415.1|214265.1|214420.9|214270.9|214414.2|214264.2|19
1637836740000|2021-11-25 10:39:00|214415.8|214265.8|214418.2|214268.2|214419.2|214269.2|214415.8|214265.8|10
1637836750000|2021-11-25 10:39:10|214418.1|214268.1|214415.5|214265.5|214418.1|214268.1|214408.6|214258.6|13
1637836760000|2021-11-25 10:39:20|214409.5|214259.5|214406.9|214256.9|214412.7|214262.7|214399.9|214249.9|24
1637836770000|2021-11-25 10:39:30|214406.8|214256.8|214456.9|214306.9|214456.9|214306.9|214406.8|214256.8|31
1637836780000|2021-11-25 10:39:40|214456.3|214306.3|214449.4|214299.4|214456.3|214306.3|214443.3|214293.3|29
1637836790000|2021-11-25 10:39:50|214447.5|214297.5|214449.7|214299.7|214451.7|214301.7|214444.6|214294.6|26
1637836800000|2021-11-25 10:40:00|214449.9|214299.9|214462|214312|214472.5|214322.5|214447.4|214297.4|26
1637836810000|2021-11-25 10:40:10|214468.1|214318.1|214464.7|214314.7|214468.5|214318.5|214464.7|214314.7|15
1637836820000|2021-11-25 10:40:20|214463.2|214313.2|214470.1|214320.1|214475.2|214325.2|214460.7|214310.7|23
1637836830000|2021-11-25 10:40:30|214470.9|214320.9|214474.9|214324.9|214477.2|214327.2|214470.9|214320.9|13
1637836840000|2021-11-25 10:40:40|214475|214325|214474.7|214324.7|214476.3|214326.3|214474|214324|10
1637836850000|2021-11-25 10:40:50|214473.8|214323.8|214470.6|214320.6|214475.1|214325.1|214465.2|214315.2|10
1637836860000|2021-11-25 10:41:00|214464.4|214314.4|214475.8|214325.8|214478.4|214328.4|214464.4|214314.4|15
1637836870000|2021-11-25 10:41:10|214476.9|214326.9|214479.9|214329.9|214482.2|214332.2|214474.8|214324.8|20
1637836880000|2021-11-25 10:41:20|214479.3|214329.3|214480.7|214330.7|214481.5|214331.5|214479.3|214329.3|19
1637836890000|2021-11-25 10:41:30|214480.1|214330.1|214469.4|214319.4|214481.5|214331.5|214469.3|214319.3|12
1637836900000|2021-11-25 10:41:40|214470.3|214320.3|214474|214324|214478.5|214328.5|214470.3|214320.3|18
1637836910000|2021-11-25 10:41:50|214473.2|214323.2|214485.3|214335.3|214485.9|214335.9|214470.4|214320.4|14
1637836920000|2021-11-25 10:42:00|214484.8|214334.8|214480.3|214330.3|214485.2|214335.2|214476.5|214326.5|20
1637836930000|2021-11-25 10:42:10|214480|214330|214484.4|214334.4|214485.1|214335.1|214477.3|214327.3|18
1637836940000|2021-11-25 10:42:20|214483.1|214333.1|214474.2|214324.2|214484.3|214334.3|214474.2|214324.2|27
1637836950000|2021-11-25 10:42:30|214476.7|214326.7|214474.1|214324.1|214478.1|214328.1|214471.5|214321.5|15
1637836960000|2021-11-25 10:42:40|214475.8|214325.8|214472.2|214322.2|214483.1|214333.1|214462.5|214312.5|22
1637836970000|2021-11-25 10:42:50|214476.6|214326.6|214472|214322|214476.6|214326.6|214464.8|214314.8|22
1637836980000|2021-11-25 10:43:00|214469.7|214319.7|214479.9|214329.9|214484.1|214334.1|214465.3|214315.3|17
1637836990000|2021-11-25 10:43:10|214478.5|214328.5|214480.8|214330.8|214480.8|214330.8|214475.1|214325.1|10
1637837000000|2021-11-25 10:43:20|214478.1|214328.1|214477.5|214327.5|214484.2|214334.2|214475.1|214325.1|15
1637837010000|2021-11-25 10:43:30|214475.7|214325.7|214494.4|214344.4|214516.4|214366.4|214472.9|214322.9|25
1637837020000|2021-11-25 10:43:40|214493|214343|214489.7|214339.7|214496|214346|214489.7|214339.7|16
1637837030000|2021-11-25 10:43:50|214491.7|214341.7|214479|214329|214491.7|214341.7|214475.9|214325.9|17
1637837040000|2021-11-25 10:44:00|214477|214327|214478.4|214328.4|214484.9|214334.9|214474.4|214324.4|16
1637837050000|2021-11-25 10:44:10|214479.3|214329.3|214452.8|214302.8|214479.3|214329.3|214438.1|214288.1|19
1637837060000|2021-11-25 10:44:20|214447.3|214297.3|214416.2|214266.2|214449.3|214299.3|214405.4|214255.4|24
1637837070000|2021-11-25 10:44:30|214412.9|214262.9|214371.2|214221.2|214420.5|214270.5|214363.3|214213.3|26
1637837080000|2021-11-25 10:44:40|214371.7|214221.7|214372.3|214222.3|214375|214225|214364.5|214214.5|28
1637837090000|2021-11-25 10:44:50|214376.3|214226.3|214356.5|214206.5|214376.3|214226.3|214354.3|214204.3|17
1637837100000|2021-11-25 10:45:00|214356.1|214206.1|214352.4|214202.4|214357.6|214207.6|214341.7|214191.7|19
1637837110000|2021-11-25 10:45:10|214357.6|214207.6|214365.4|214215.4|214369.4|214219.4|214355.1|214205.1|27
1637837120000|2021-11-25 10:45:20|214366.4|214216.4|214384.2|214234.2|214389.6|214239.6|214364.2|214214.2|30
1637837130000|2021-11-25 10:45:30|214381.6|214231.6|214426.8|214276.8|214431.6|214281.6|214381.6|214231.6|18
1637837140000|2021-11-25 10:45:40|214425.6|214275.6|214471.6|214321.6|214486.4|214336.4|214425.6|214275.6|29
1637837150000|2021-11-25 10:45:50|214471.9|214321.9|214482.2|214332.2|214489|214339|214471|214321|11
1637837160000|2021-11-25 10:46:00|214478.4|214328.4|214508.5|214358.5|214518.2|214368.2|214477.3|214327.3|28
1637837170000|2021-11-25 10:46:10|214515.1|214365.1|214501|214351|214516.8|214366.8|214501|214351|18
1637837180000|2021-11-25 10:46:20|214506.5|214356.5|214497.3|214347.3|214506.8|214356.8|214496.6|214346.6|26
1637837190000|2021-11-25 10:46:30|214498.1|214348.1|214509.5|214359.5|214510.4|214360.4|214498.1|214348.1|20
1637837200000|2021-11-25 10:46:40|214497.7|214347.7|214484.8|214334.8|214498.4|214348.4|214484.8|214334.8|25
1637837210000|2021-11-25 10:46:50|214482.1|214332.1|214470.3|214320.3|214482.9|214332.9|214463.7|214313.7|28
1637837220000|2021-11-25 10:47:00|214470.2|214320.2|214467.3|214317.3|214471.5|214321.5|214464.2|214314.2|17
1637837230000|2021-11-25 10:47:10|214467.5|214317.5|214477.2|214327.2|214477.2|214327.2|214465.4|214315.4|19
1637837240000|2021-11-25 10:47:20|214473.8|214323.8|214470.8|214320.8|214475.4|214325.4|214462.9|214312.9|15
1637837250000|2021-11-25 10:47:30|214469|214319|214520|214370|214534|214384|214466.8|214316.8|27
1637837260000|2021-11-25 10:47:40|214514.9|214364.9|214518|214368|214530|214380|214512.6|214362.6|14
1637837270000|2021-11-25 10:47:50|214519.2|214369.2|214519.6|214369.6|214527.7|214377.7|214519.2|214369.2|11
1637837280000|2021-11-25 10:48:00|214522.5|214372.5|214517.7|214367.7|214523.7|214373.7|214517.7|214367.7|9
1637837290000|2021-11-25 10:48:10|214518.8|214368.8|214522.4|214372.4|214523.6|214373.6|214515.9|214365.9|10
1637837300000|2021-11-25 10:48:20|214520.2|214370.2|214517.9|214367.9|214521.7|214371.7|214517.9|214367.9|10
1637837310000|2021-11-25 10:48:30|214517.5|214367.5|214514.2|214364.2|214524.3|214374.3|214514.2|214364.2|13
1637837320000|2021-11-25 10:48:40|214514.3|214364.3|214509.8|214359.8|214514.3|214364.3|214509.8|214359.8|12
1637837330000|2021-11-25 10:48:50|214512.4|214362.4|214515.1|214365.1|214519.9|214369.9|214512.4|214362.4|15
1637837340000|2021-11-25 10:49:00|214518.3|214368.3|214486.9|214336.9|214518.3|214368.3|214481.1|214331.1|18
1637837350000|2021-11-25 10:49:10|214485|214335|214494.8|214344.8|214499.4|214349.4|214482.1|214332.1|25
1637837360000|2021-11-25 10:49:20|214487.2|214337.2|214489.5|214339.5|214491.1|214341.1|214482.8|214332.8|15
1637837370000|2021-11-25 10:49:30|214486.9|214336.9|214497.2|214347.2|214502.8|214352.8|214486.5|214336.5|21
1637837380000|2021-11-25 10:49:40|214499.4|214349.4|214494|214344|214507.2|214357.2|214491.3|214341.3|15
1637837390000|2021-11-25 10:49:50|214490.9|214340.9|214484.6|214334.6|214500.4|214350.4|214484.6|214334.6|16
1637837400000|2021-11-25 10:50:00|214493.8|214343.8|214502.1|214352.1|214505.6|214355.6|214474.5|214324.5|19
1637837410000|2021-11-25 10:50:10|214500.7|214350.7|214485.8|214335.8|214500.7|214350.7|214482.2|214332.2|19
1637837420000|2021-11-25 10:50:20|214482.3|214332.3|214499.4|214349.4|214508.2|214358.2|214482.3|214332.3|22
1637837430000|2021-11-25 10:50:30|214491.4|214341.4|214491.7|214341.7|214496.3|214346.3|214483.8|214333.8|15
1637837440000|2021-11-25 10:50:40|214489.4|214339.4|214486.3|214336.3|214489.4|214339.4|214484.8|214334.8|9
1637837450000|2021-11-25 10:50:50|214489.6|214339.6|214481.6|214331.6|214489.6|214339.6|214481.3|214331.3|11
1637837460000|2021-11-25 10:51:00|214479|214329|214453.6|214303.6|214479|214329|214443.9|214293.9|33
1637837470000|2021-11-25 10:51:10|214453.5|214303.5|214474.3|214324.3|214474.3|214324.3|214440.4|214290.4|29
1637837480000|2021-11-25 10:51:20|214476|214326|214479.1|214329.1|214479.1|214329.1|214469|214319|28
1637837490000|2021-11-25 10:51:30|214478.7|214328.7|214475.2|214325.2|214479.5|214329.5|214475.2|214325.2|17
1637837500000|2021-11-25 10:51:40|214476.5|214326.5|214470.6|214320.6|214478.3|214328.3|214469.6|214319.6|14
1637837510000|2021-11-25 10:51:50|214469.9|214319.9|214481.4|214331.4|214489.9|214339.9|214467.8|214317.8|23
1637837520000|2021-11-25 10:52:00|214479.4|214329.4|214475.5|214325.5|214479.4|214329.4|214473.2|214323.2|12
1637837530000|2021-11-25 10:52:10|214473.4|214323.4|214478.5|214328.5|214478.5|214328.5|214472.9|214322.9|6
1637837540000|2021-11-25 10:52:20|214479.3|214329.3|214477.7|214327.7|214479.3|214329.3|214475.2|214325.2|10
1637837550000|2021-11-25 10:52:30|214476.7|214326.7|214467.8|214317.8|214476.7|214326.7|214464.8|214314.8|7
1637837560000|2021-11-25 10:52:40|214469.1|214319.1|214495.8|214345.8|214495.8|214345.8|214467|214317|11
1637837570000|2021-11-25 10:52:50|214478.5|214328.5|214490.9|214340.9|214505.2|214355.2|214478.5|214328.5|19
1637837580000|2021-11-25 10:53:00|214491.3|214341.3|214491.7|214341.7|214507.8|214357.8|214491.3|214341.3|21
1637837590000|2021-11-25 10:53:10|214490.2|214340.2|214492.5|214342.5|214493.4|214343.4|214489.6|214339.6|5
1637837600000|2021-11-25 10:53:20|214490.6|214340.6|214497.1|214347.1|214498.5|214348.5|214489.6|214339.6|10
1637837610000|2021-11-25 10:53:30|214496.6|214346.6|214499.1|214349.1|214501.1|214351.1|214494.5|214344.5|15
1637837620000|2021-11-25 10:53:40|214495.7|214345.7|214488.6|214338.6|214495.7|214345.7|214488.6|214338.6|11
1637837630000|2021-11-25 10:53:50|214488.2|214338.2|214493.7|214343.7|214496.1|214346.1|214488.2|214338.2|13
1637837640000|2021-11-25 10:54:00|214493.4|214343.4|214512.6|214362.6|214515.9|214365.9|214492.2|214342.2|20
1637837650000|2021-11-25 10:54:10|214511.2|214361.2|214516.8|214366.8|214516.8|214366.8|214507.9|214357.9|15
1637837660000|2021-11-25 10:54:20|214516|214366|214511.1|214361.1|214516|214366|214510.6|214360.6|26
1637837670000|2021-11-25 10:54:30|214511.8|214361.8|214504.3|214354.3|214514.7|214364.7|214502.4|214352.4|24
1637837680000|2021-11-25 10:54:40|214502.4|214352.4|214507.9|214357.9|214510.2|214360.2|214502.4|214352.4|13
1637837690000|2021-11-25 10:54:50|214506.8|214356.8|214504.1|214354.1|214506.8|214356.8|214501.3|214351.3|9
1637837700000|2021-11-25 10:55:00|214505.8|214355.8|214519.8|214369.8|214536.4|214386.4|214505.8|214355.8|29
1637837710000|2021-11-25 10:55:10|214525.3|214375.3|214508.4|214358.4|214525.3|214375.3|214493.1|214343.1|23
1637837720000|2021-11-25 10:55:20|214500.8|214350.8|214508.9|214358.9|214512.7|214362.7|214488.6|214338.6|26
1637837730000|2021-11-25 10:55:30|214509.8|214359.8|214508|214358|214510.2|214360.2|214506.6|214356.6|13
1637837740000|2021-11-25 10:55:40|214507.5|214357.5|214502.8|214352.8|214508.5|214358.5|214501.7|214351.7|11
1637837750000|2021-11-25 10:55:50|214503.2|214353.2|214514.9|214364.9|214517.2|214367.2|214503.2|214353.2|12
1637837760000|2021-11-25 10:56:00|214512.9|214362.9|214521.6|214371.6|214521.6|214371.6|214512.3|214362.3|6
1637837770000|2021-11-25 10:56:10|214522.1|214372.1|214504.8|214354.8|214522.2|214372.2|214502.8|214352.8|11
1637837780000|2021-11-25 10:56:20|214504.6|214354.6|214507.6|214357.6|214517|214367|214504.6|214354.6|7
1637837790000|2021-11-25 10:56:30|214514|214364|214511.1|214361.1|214514|214364|214503.9|214353.9|13
1637837800000|2021-11-25 10:56:40|214510.6|214360.6|214512.4|214362.4|214513.7|214363.7|214509.7|214359.7|9
1637837810000|2021-11-25 10:56:50|214514.9|214364.9|214510.8|214360.8|214514.9|214364.9|214508.8|214358.8|12
1637837820000|2021-11-25 10:57:00|214511|214361|214510.5|214360.5|214511.3|214361.3|214504.7|214354.7|19
1637837830000|2021-11-25 10:57:10|214509.8|214359.8|214508.5|214358.5|214514.4|214364.4|214508.5|214358.5|11
1637837840000|2021-11-25 10:57:20|214507.9|214357.9|214503.8|214353.8|214508.7|214358.7|214499.4|214349.4|17
1637837850000|2021-11-25 10:57:30|214504|214354|214501.6|214351.6|214504|214354|214501.6|214351.6|11
1637837860000|2021-11-25 10:57:40|214508.9|214358.9|214501.2|214351.2|214508.9|214358.9|214498.6|214348.6|15
1637837870000|2021-11-25 10:57:50|214501.7|214351.7|214490.1|214340.1|214528.8|214378.8|214466.8|214316.8|26
1637837880000|2021-11-25 10:58:00|214491.1|214341.1|214485.1|214335.1|214496.6|214346.6|214480.6|214330.6|25
1637837890000|2021-11-25 10:58:10|214484.2|214334.2|214453.9|214303.9|214485.8|214335.8|214437.9|214287.9|24
1637837900000|2021-11-25 10:58:20|214450.3|214300.3|214428.7|214278.7|214450.3|214300.3|214426.8|214276.8|26
1637837910000|2021-11-25 10:58:30|214435.4|214285.4|214425.1|214275.1|214435.5|214285.5|214421.6|214271.6|14
1637837920000|2021-11-25 10:58:40|214424.4|214274.4|214445.1|214295.1|214446|214296|214424.4|214274.4|18
1637837930000|2021-11-25 10:58:50|214440.4|214290.4|214437.1|214287.1|214440.4|214290.4|214435.4|214285.4|9
1637837940000|2021-11-25 10:59:00|214442.7|214292.7|214438.6|214288.6|214443.8|214293.8|214438.6|214288.6|9
1637837950000|2021-11-25 10:59:10|214438.2|214288.2|214439.5|214289.5|214439.9|214289.9|214438.2|214288.2|9
1637837960000|2021-11-25 10:59:20|214439.7|214289.7|214439.1|214289.1|214453.4|214303.4|214437.8|214287.8|17
1637837970000|2021-11-25 10:59:30|214439.8|214289.8|214433.1|214283.1|214440.7|214290.7|214433.1|214283.1|6
1637837980000|2021-11-25 10:59:40|214428.6|214278.6|214439.2|214289.2|214445|214295|214428.6|214278.6|15
1637837990000|2021-11-25 10:59:50|214439.1|214289.1|214431.3|214281.3|214439.1|214289.1|214431.3|214281.3|11
1637838000000|2021-11-25 11:00:00|214439.1|214289.1|214433.8|214283.8|214450.2|214300.2|214433.8|214283.8|17
1637838010000|2021-11-25 11:00:10|214434.1|214284.1|214436.6|214286.6|214439.1|214289.1|214428.9|214278.9|13
1637838020000|2021-11-25 11:00:20|214437.4|214287.4|214440.2|214290.2|214440.2|214290.2|214434|214284|14
1637838030000|2021-11-25 11:00:30|214439.6|214289.6|214433.4|214283.4|214439.6|214289.6|214433.2|214283.2|24
1637838040000|2021-11-25 11:00:40|214434.8|214284.8|214423.1|214273.1|214435.5|214285.5|214423.1|214273.1|17
1637838050000|2021-11-25 11:00:50|214436.1|214286.1|214425.4|214275.4|214436.1|214286.1|214420.6|214270.6|22
1637838060000|2021-11-25 11:01:00|214427.4|214277.4|214420|214270|214427.4|214277.4|214420|214270|8
1637838070000|2021-11-25 11:01:10|214419.6|214269.6|214426.1|214276.1|214426.1|214276.1|214419.6|214269.6|7
1637838080000|2021-11-25 11:01:20|214425.5|214275.5|214422.4|214272.4|214425.5|214275.5|214422.4|214272.4|7
1637838090000|2021-11-25 11:01:30|214429.5|214279.5|214384.5|214234.5|214429.5|214279.5|214384.5|214234.5|23
1637838100000|2021-11-25 11:01:40|214391.8|214241.8|214421.7|214271.7|214423.3|214273.3|214388.7|214238.7|19
1637838110000|2021-11-25 11:01:50|214416.7|214266.7|214424.9|214274.9|214424.9|214274.9|214415.5|214265.5|5
1637838120000|2021-11-25 11:02:00|214423.5|214273.5|214419.1|214269.1|214423.5|214273.5|214419.1|214269.1|14
1637838130000|2021-11-25 11:02:10|214420.4|214270.4|214420.2|214270.2|214420.8|214270.8|214418.4|214268.4|8
1637838140000|2021-11-25 11:02:20|214414|214264|214438.1|214288.1|214443.8|214293.8|214414|214264|21
1637838150000|2021-11-25 11:02:30|214439.2|214289.2|214438.6|214288.6|214441.3|214291.3|214434.8|214284.8|12
1637838160000|2021-11-25 11:02:40|214437.9|214287.9|214425.4|214275.4|214437.9|214287.9|214419|214269|24
1637838170000|2021-11-25 11:02:50|214426.3|214276.3|214436.1|214286.1|214436.6|214286.6|214425.2|214275.2|21
1637838180000|2021-11-25 11:03:00|214436.7|214286.7|214416.2|214266.2|214440.3|214290.3|214407.1|214257.1|21
1637838190000|2021-11-25 11:03:10|214414.1|214264.1|214403.1|214253.1|214414.1|214264.1|214394.3|214244.3|26
1637838200000|2021-11-25 11:03:20|214392.1|214242.1|214390.7|214240.7|214395.3|214245.3|214387.8|214237.8|16
1637838210000|2021-11-25 11:03:30|214391.6|214241.6|214395.6|214245.6|214402.8|214252.8|214391.6|214241.6|25
1637838220000|2021-11-25 11:03:40|214394.4|214244.4|214395.5|214245.5|214398.7|214248.7|214394.4|214244.4|12
1637838230000|2021-11-25 11:03:50|214395.7|214245.7|214363.7|214213.7|214397.9|214247.9|214363.7|214213.7|13
1637838240000|2021-11-25 11:04:00|214355.8|214205.8|214357.1|214207.1|214363.4|214213.4|214355.8|214205.8|19
1637838250000|2021-11-25 11:04:10|214357.6|214207.6|214362.5|214212.5|214365.8|214215.8|214348.3|214198.3|15
1637838260000|2021-11-25 11:04:20|214360.6|214210.6|214347.4|214197.4|214361.6|214211.6|214339.9|214189.9|20
1637838270000|2021-11-25 11:04:30|214348.5|214198.5|214347.3|214197.3|214352|214202|214338.5|214188.5|14
1637838280000|2021-11-25 11:04:40|214345.1|214195.1|214343.4|214193.4|214345.1|214195.1|214340.3|214190.3|13
1637838290000|2021-11-25 11:04:50|214344.6|214194.6|214343.8|214193.8|214344.6|214194.6|214340.1|214190.1|15
1637838300000|2021-11-25 11:05:00|214344|214194|214343.9|214193.9|214344.9|214194.9|214343.8|214193.8|10
1637838310000|2021-11-25 11:05:10|214337.2|214187.2|214345.8|214195.8|214348.5|214198.5|214337.2|214187.2|14
1637838320000|2021-11-25 11:05:20|214346.1|214196.1|214343|214193|214346.1|214196.1|214337.7|214187.7|14
1637838330000|2021-11-25 11:05:30|214343.7|214193.7|214342.7|214192.7|214344.6|214194.6|214341.4|214191.4|13
1637838340000|2021-11-25 11:05:40|214344.6|214194.6|214346|214196|214346|214196|214338.2|214188.2|17
1637838350000|2021-11-25 11:05:50|214345.1|214195.1|214366.4|214216.4|214371.5|214221.5|214345.1|214195.1|24
1637838360000|2021-11-25 11:06:00|214366|214216|214365.8|214215.8|214366.8|214216.8|214360|214210|10
1637838370000|2021-11-25 11:06:10|214365.2|214215.2|214349.8|214199.8|214365.2|214215.2|214336.7|214186.7|20
1637838380000|2021-11-25 11:06:20|214347.8|214197.8|214344.1|214194.1|214351.2|214201.2|214344.1|214194.1|12
1637838390000|2021-11-25 11:06:30|214344.4|214194.4|214341|214191|214345.4|214195.4|214341|214191|15
1637838400000|2021-11-25 11:06:40|214341.5|214191.5|214347.1|214197.1|214347.4|214197.4|214341.4|214191.4|13
1637838410000|2021-11-25 11:06:50|214349.1|214199.1|214342.9|214192.9|214351.3|214201.3|214341.5|214191.5|16
1637838420000|2021-11-25 11:07:00|214346.1|214196.1|214346.9|214196.9|214365.5|214215.5|214338.1|214188.1|24
1637838430000|2021-11-25 11:07:10|214343|214193|214337.9|214187.9|214345.4|214195.4|214335.3|214185.3|18
1637838440000|2021-11-25 11:07:20|214338.5|214188.5|214341.6|214191.6|214344.2|214194.2|214338.5|214188.5|18
1637838450000|2021-11-25 11:07:30|214328.3|214178.3|214330.2|214180.2|214340.3|214190.3|214326.3|214176.3|22
1637838460000|2021-11-25 11:07:40|214334.6|214184.6|214328.6|214178.6|214337.1|214187.1|214318.6|214168.6|19
1637838470000|2021-11-25 11:07:50|214324.3|214174.3|214324.3|214174.3|214325.4|214175.4|214318.3|214168.3|9
1637838480000|2021-11-25 11:08:00|214325.1|214175.1|214322.9|214172.9|214327.7|214177.7|214321.3|214171.3|18
1637838490000|2021-11-25 11:08:10|214323.6|214173.6|214352|214202|214352.3|214202.3|214323.4|214173.4|20
1637838500000|2021-11-25 11:08:20|214351.9|214201.9|214352|214202|214355.3|214205.3|214351|214201|19
1637838510000|2021-11-25 11:08:30|214351.9|214201.9|214348|214198|214352|214202|214345.3|214195.3|8
1637838520000|2021-11-25 11:08:40|214349.1|214199.1|214348.6|214198.6|214349.1|214199.1|214347.4|214197.4|5
1637838530000|2021-11-25 11:08:50|214348.1|214198.1|214364.9|214214.9|214373.6|214223.6|214341|214191|15
1637838540000|2021-11-25 11:09:00|214364.3|214214.3|214364.5|214214.5|214365|214215|214364.3|214214.3|6
1637838550000|2021-11-25 11:09:10|214358.7|214208.7|214378.8|214228.8|214380.8|214230.8|214358.7|214208.7|21
1637838560000|2021-11-25 11:09:20|214377.9|214227.9|214373.8|214223.8|214379.3|214229.3|214367.5|214217.5|22
1637838570000|2021-11-25 11:09:30|214368.3|214218.3|214361.4|214211.4|214368.3|214218.3|214349.2|214199.2|13
1637838580000|2021-11-25 11:09:40|214364.5|214214.5|214371.3|214221.3|214372.6|214222.6|214360.8|214210.8|12
1637838590000|2021-11-25 11:09:50|214370.3|214220.3|214364.2|214214.2|214370.5|214220.5|214353.7|214203.7|15
1637838600000|2021-11-25 11:10:00|214363.4|214213.4|214372.1|214222.1|214373.4|214223.4|214360.6|214210.6|11
1637838610000|2021-11-25 11:10:10|214373.8|214223.8|214372.6|214222.6|214375|214225|214369.1|214219.1|13
1637838620000|2021-11-25 11:10:20|214371.6|214221.6|214380.9|214230.9|214383.7|214233.7|214365.8|214215.8|21
1637838630000|2021-11-25 11:10:30|214380.7|214230.7|214382.2|214232.2|214382.6|214232.6|214379.2|214229.2|15
1637838640000|2021-11-25 11:10:40|214381.3|214231.3|214381|214231|214381.5|214231.5|214381|214231|6
1637838650000|2021-11-25 11:10:50|214382.1|214232.1|214382.3|214232.3|214382.8|214232.8|214381.4|214231.4|15
1637838660000|2021-11-25 11:11:00|214382.2|214232.2|214384|214234|214384.6|214234.6|214382.2|214232.2|10
1637838670000|2021-11-25 11:11:10|214383.9|214233.9|214381.6|214231.6|214385.3|214235.3|214380.5|214230.5|15
1637838680000|2021-11-25 11:11:20|214382.3|214232.3|214385.2|214235.2|214386.1|214236.1|214371|214221|13
1637838690000|2021-11-25 11:11:30|214380.4|214230.4|214354.5|214204.5|214383.3|214233.3|214354.5|214204.5|17
1637838700000|2021-11-25 11:11:40|214356.2|214206.2|214358.2|214208.2|214362.8|214212.8|214354.5|214204.5|18
1637838710000|2021-11-25 11:11:50|214358.7|214208.7|214359.4|214209.4|214360.8|214210.8|214357.4|214207.4|14
1637838720000|2021-11-25 11:12:00|214357|214207|214363.2|214213.2|214363.2|214213.2|214356.9|214206.9|17
1637838730000|2021-11-25 11:12:10|214363|214213|214358.6|214208.6|214363.8|214213.8|214358.4|214208.4|13
1637838740000|2021-11-25 11:12:20|214359.5|214209.5|214359.3|214209.3|214360.7|214210.7|214355.5|214205.5|14
1637838750000|2021-11-25 11:12:30|214359.5|214209.5|214359.5|214209.5|214360.3|214210.3|214356|214206|21
1637838760000|2021-11-25 11:12:40|214362.9|214212.9|214356.2|214206.2|214362.9|214212.9|214353.3|214203.3|6
1637838770000|2021-11-25 11:12:50|214357|214207|214362.3|214212.3|214363.2|214213.2|214357|214207|12
1637838780000|2021-11-25 11:13:00|214361.8|214211.8|214364.3|214214.3|214364.3|214214.3|214359.5|214209.5|11
1637838790000|2021-11-25 11:13:10|214364.1|214214.1|214354.1|214204.1|214364.4|214214.4|214354.1|214204.1|13
1637838800000|2021-11-25 11:13:20|214358|214208|214363.8|214213.8|214365.3|214215.3|214358|214208|17
1637838810000|2021-11-25 11:13:30|214364.7|214214.7|214380.3|214230.3|214380.3|214230.3|214364.1|214214.1|11
1637838820000|2021-11-25 11:13:40|214379.3|214229.3|214378.5|214228.5|214379.3|214229.3|214378.3|214228.3|7
1637838830000|2021-11-25 11:13:50|214382.3|214232.3|214380.5|214230.5|214382.9|214232.9|214379.9|214229.9|17
1637838840000|2021-11-25 11:14:00|214379.3|214229.3|214412.3|214262.3|214412.3|214262.3|214379.3|214229.3|17
1637838850000|2021-11-25 11:14:10|214410.9|214260.9|214412.7|214262.7|214413.4|214263.4|214410.9|214260.9|9
1637838860000|2021-11-25 11:14:20|214415|214265|214410.3|214260.3|214415.3|214265.3|214407.9|214257.9|20
1637838870000|2021-11-25 11:14:30|214409.4|214259.4|214440.3|214290.3|214440.3|214290.3|214404.2|214254.2|28
1637838880000|2021-11-25 11:14:40|214440.7|214290.7|214434.4|214284.4|214440.7|214290.7|214433.9|214283.9|14
1637838890000|2021-11-25 11:14:50|214435.3|214285.3|214436.6|214286.6|214436.9|214286.9|214430.6|214280.6|17
1637838900000|2021-11-25 11:15:00|214437|214287|214443.8|214293.8|214443.9|214293.9|214434|214284|15
1637838910000|2021-11-25 11:15:10|214441.7|214291.7|214438.3|214288.3|214445.3|214295.3|214438.3|214288.3|18
1637838920000|2021-11-25 11:15:20|214438.6|214288.6|214438.6|214288.6|214439.9|214289.9|214437.5|214287.5|11
1637838930000|2021-11-25 11:15:30|214438.8|214288.8|214452.7|214302.7|214455.1|214305.1|214438.8|214288.8|24
1637838940000|2021-11-25 11:15:40|214452.3|214302.3|214451.1|214301.1|214455.5|214305.5|214451.1|214301.1|19
1637838950000|2021-11-25 11:15:50|214451.9|214301.9|214454.7|214304.7|214455.2|214305.2|214451.9|214301.9|17
1637838960000|2021-11-25 11:16:00|214455.6|214305.6|214449.9|214299.9|214455.6|214305.6|214431.5|214281.5|24
1637838970000|2021-11-25 11:16:10|214447.8|214297.8|214451.7|214301.7|214452.7|214302.7|214447.8|214297.8|16
1637838980000|2021-11-25 11:16:20|214451.2|214301.2|214443.9|214293.9|214453|214303|214433.5|214283.5|21
1637838990000|2021-11-25 11:16:30|214442|214292|214469.2|214319.2|214471.7|214321.7|214441.6|214291.6|21
1637839000000|2021-11-25 11:16:40|214470.1|214320.1|214471.9|214321.9|214472.4|214322.4|214470.1|214320.1|7
1637839010000|2021-11-25 11:16:50|214470.9|214320.9|214476.1|214326.1|214476.1|214326.1|214467.5|214317.5|16
1637839020000|2021-11-25 11:17:00|214475.9|214325.9|214506.7|214356.7|214506.7|214356.7|214467.5|214317.5|21
1637839030000|2021-11-25 11:17:10|214505.6|214355.6|214506.1|214356.1|214506.7|214356.7|214503.4|214353.4|12
1637839040000|2021-11-25 11:17:20|214506|214356|214506.8|214356.8|214506.8|214356.8|214502.4|214352.4|16
1637839050000|2021-11-25 11:17:30|214506.5|214356.5|214483.8|214333.8|214507|214357|214481|214331|25
1637839060000|2021-11-25 11:17:40|214483.9|214333.9|214482.1|214332.1|214483.9|214333.9|214478.3|214328.3|10
1637839070000|2021-11-25 11:17:50|214483.5|214333.5|214483.7|214333.7|214483.7|214333.7|214482.2|214332.2|11
1637839080000|2021-11-25 11:18:00|214483.6|214333.6|214483.5|214333.5|214489.5|214339.5|214481.1|214331.1|12
1637839090000|2021-11-25 11:18:10|214483.4|214333.4|214479.4|214329.4|214484.9|214334.9|214478.5|214328.5|8
1637839100000|2021-11-25 11:18:20|214479.7|214329.7|214485.3|214335.3|214488.5|214338.5|214479.7|214329.7|10
1637839110000|2021-11-25 11:18:30|214482.9|214332.9|214485.1|214335.1|214489.6|214339.6|214480.1|214330.1|16
1637839120000|2021-11-25 11:18:40|214485.3|214335.3|214476.4|214326.4|214485.4|214335.4|214476.4|214326.4|10
1637839130000|2021-11-25 11:18:50|214476.9|214326.9|214475.4|214325.4|214476.9|214326.9|214474.5|214324.5|17
1637839140000|2021-11-25 11:19:00|214475.7|214325.7|214471.6|214321.6|214476.1|214326.1|214471.6|214321.6|18
1637839150000|2021-11-25 11:19:10|214472.1|214322.1|214470.3|214320.3|214475.1|214325.1|214464.7|214314.7|12
1637839160000|2021-11-25 11:19:20|214469.9|214319.9|214475.8|214325.8|214475.8|214325.8|214469.9|214319.9|15
1637839170000|2021-11-25 11:19:30|214475.6|214325.6|214478.9|214328.9|214480.5|214330.5|214475.6|214325.6|11
1637839180000|2021-11-25 11:19:40|214479.3|214329.3|214484.3|214334.3|214484.3|214334.3|214479.3|214329.3|13
1637839190000|2021-11-25 11:19:50|214485.1|214335.1|214487.3|214337.3|214490.1|214340.1|214481.3|214331.3|18
1637839200000|2021-11-25 11:20:00|214488.2|214338.2|214489.2|214339.2|214492.2|214342.2|214487.6|214337.6|13
1637839210000|2021-11-25 11:20:10|214488.8|214338.8|214481|214331|214489.9|214339.9|214473.3|214323.3|17
1637839220000|2021-11-25 11:20:20|214470.8|214320.8|214486|214336|214489.3|214339.3|214470.8|214320.8|16
1637839230000|2021-11-25 11:20:30|214482.1|214332.1|214470.8|214320.8|214487.4|214337.4|214468.8|214318.8|24
1637839240000|2021-11-25 11:20:40|214471.8|214321.8|214474.7|214324.7|214479.5|214329.5|214471.8|214321.8|16
1637839250000|2021-11-25 11:20:50|214473.4|214323.4|214475.1|214325.1|214475.4|214325.4|214471.4|214321.4|10
1637839260000|2021-11-25 11:21:00|214474.4|214324.4|214472.5|214322.5|214474.4|214324.4|214471.6|214321.6|11
1637839270000|2021-11-25 11:21:10|214471.8|214321.8|214478.6|214328.6|214478.6|214328.6|214469.4|214319.4|9
1637839280000|2021-11-25 11:21:20|214476.9|214326.9|214484.7|214334.7|214494.7|214344.7|214470.7|214320.7|13
1637839290000|2021-11-25 11:21:30|214484.9|214334.9|214471.6|214321.6|214488.5|214338.5|214471.6|214321.6|20
1637839300000|2021-11-25 11:21:40|214473.6|214323.6|214480.8|214330.8|214482|214332|214472.5|214322.5|17
1637839310000|2021-11-25 11:21:50|214482.1|214332.1|214493.4|214343.4|214496.5|214346.5|214482.1|214332.1|25
1637839320000|2021-11-25 11:22:00|214492.9|214342.9|214495.5|214345.5|214501.6|214351.6|214492.9|214342.9|19
1637839330000|2021-11-25 11:22:10|214497|214347|214510.8|214360.8|214526.4|214376.4|214496.2|214346.2|21
1637839340000|2021-11-25 11:22:20|214510.4|214360.4|214509.9|214359.9|214517.1|214367.1|214509.1|214359.1|22
1637839350000|2021-11-25 11:22:30|214511.8|214361.8|214515.6|214365.6|214517.9|214367.9|214510.2|214360.2|16
1637839360000|2021-11-25 11:22:40|214515.3|214365.3|214517.5|214367.5|214521.9|214371.9|214515.3|214365.3|25
1637839370000|2021-11-25 11:22:50|214517.4|214367.4|214517.8|214367.8|214519.3|214369.3|214512.1|214362.1|17
1637839380000|2021-11-25 11:23:00|214516.7|214366.7|214514.3|214364.3|214516.7|214366.7|214513.4|214363.4|18
1637839390000|2021-11-25 11:23:10|214514.6|214364.6|214519.6|214369.6|214520.7|214370.7|214514.6|214364.6|8
1637839400000|2021-11-25 11:23:20|214517.7|214367.7|214512.7|214362.7|214522.7|214372.7|214511.7|214361.7|20
1637839410000|2021-11-25 11:23:30|214512.9|214362.9|214515.2|214365.2|214523|214373|214512.9|214362.9|14
1637839420000|2021-11-25 11:23:40|214516|214366|214521.4|214371.4|214522.1|214372.1|214516|214366|15
1637839430000|2021-11-25 11:23:50|214521.5|214371.5|214518.5|214368.5|214522.7|214372.7|214518.2|214368.2|11
1637839440000|2021-11-25 11:24:00|214515.2|214365.2|214515.8|214365.8|214523.9|214373.9|214515.2|214365.2|27
1637839450000|2021-11-25 11:24:10|214515.6|214365.6|214528.3|214378.3|214529.6|214379.6|214515.4|214365.4|23
1637839460000|2021-11-25 11:24:20|214522.3|214372.3|214519.1|214369.1|214522.8|214372.8|214517.8|214367.8|12
1637839470000|2021-11-25 11:24:30|214521.5|214371.5|214524.7|214374.7|214524.7|214374.7|214513|214363|13
1637839480000|2021-11-25 11:24:40|214522.4|214372.4|214523.6|214373.6|214523.7|214373.7|214517.6|214367.6|15
1637839490000|2021-11-25 11:24:50|214523|214373|214520.1|214370.1|214527.8|214377.8|214520|214370|19
1637839500000|2021-11-25 11:25:00|214520|214370|214521.3|214371.3|214523.9|214373.9|214518.3|214368.3|23
1637839510000|2021-11-25 11:25:10|214522|214372|214522.5|214372.5|214529.6|214379.6|214520.2|214370.2|21
1637839520000|2021-11-25 11:25:20|214523.1|214373.1|214527.8|214377.8|214532.9|214382.9|214521.2|214371.2|14
1637839530000|2021-11-25 11:25:30|214527.2|214377.2|214525.6|214375.6|214529|214379|214518.6|214368.6|11
1637839540000|2021-11-25 11:25:40|214525.9|214375.9|214528.6|214378.6|214528.6|214378.6|214522.9|214372.9|17
1637839550000|2021-11-25 11:25:50|214527.3|214377.3|214524.3|214374.3|214530.3|214380.3|214524.3|214374.3|18
1637839560000|2021-11-25 11:26:00|214524|214374|214533.5|214383.5|214534.7|214384.7|214519.7|214369.7|25
1637839570000|2021-11-25 11:26:10|214535.4|214385.4|214530.9|214380.9|214535.4|214385.4|214528.9|214378.9|24
1637839580000|2021-11-25 11:26:20|214531.5|214381.5|214531.5|214381.5|214533.2|214383.2|214528.5|214378.5|17
1637839590000|2021-11-25 11:26:30|214531.8|214381.8|214531.6|214381.6|214532.5|214382.5|214530.1|214380.1|14
1637839600000|2021-11-25 11:26:40|214531.4|214381.4|214565.2|214415.2|214574.2|214424.2|214527.9|214377.9|23
1637839610000|2021-11-25 11:26:50|214562.9|214412.9|214569.3|214419.3|214573.6|214423.6|214562.9|214412.9|15
1637839620000|2021-11-25 11:27:00|214570.9|214420.9|214568|214418|214570.9|214420.9|214565.7|214415.7|12
1637839630000|2021-11-25 11:27:10|214567.9|214417.9|214560.4|214410.4|214570.3|214420.3|214559.8|214409.8|20
1637839640000|2021-11-25 11:27:20|214558.9|214408.9|214560.8|214410.8|214563.9|214413.9|214558|214408|11
1637839650000|2021-11-25 11:27:30|214559.6|214409.6|214574.1|214424.1|214574.1|214424.1|214558.3|214408.3|21
1637839660000|2021-11-25 11:27:40|214564.2|214414.2|214569.4|214419.4|214573.8|214423.8|214564.2|214414.2|14
1637839670000|2021-11-25 11:27:50|214568|214418|214565.2|214415.2|214571|214421|214561.9|214411.9|22
1637839680000|2021-11-25 11:28:00|214564.2|214414.2|214565.7|214415.7|214567.4|214417.4|214562.1|214412.1|16
1637839690000|2021-11-25 11:28:10|214563.6|214413.6|214566.9|214416.9|214568.7|214418.7|214560.6|214410.6|20
1637839700000|2021-11-25 11:28:20|214567.3|214417.3|214561.4|214411.4|214567.3|214417.3|214561.4|214411.4|15
1637839710000|2021-11-25 11:28:30|214559.7|214409.7|214563.8|214413.8|214575.5|214425.5|214559|214409|19
1637839720000|2021-11-25 11:28:40|214563.9|214413.9|214562.8|214412.8|214568.6|214418.6|214562.8|214412.8|13
1637839730000|2021-11-25 11:28:50|214569.4|214419.4|214555.9|214405.9|214569.4|214419.4|214552.2|214402.2|18
1637839740000|2021-11-25 11:29:00|214563.5|214413.5|214551.7|214401.7|214563.5|214413.5|214550|214400|27
1637839750000|2021-11-25 11:29:10|214550.6|214400.6|214551.8|214401.8|214553.3|214403.3|214550|214400|22
1637839760000|2021-11-25 11:29:20|214551.9|214401.9|214552|214402|214553.3|214403.3|214551.4|214401.4|14
1637839770000|2021-11-25 11:29:30|214551.8|214401.8|214552.4|214402.4|214554.3|214404.3|214551.1|214401.1|24
1637839780000|2021-11-25 11:29:40|214553.7|214403.7|214556.4|214406.4|214560.7|214410.7|214549|214399|25
1637839790000|2021-11-25 11:29:50|214555.7|214405.7|214544.7|214394.7|214557.6|214407.6|214544.7|214394.7|16
1637839800000|2021-11-25 11:30:00|214544.9|214394.9|214542.3|214392.3|214558.2|214408.2|214542.3|214392.3|24
1637839810000|2021-11-25 11:30:10|214547.3|214397.3|214561.1|214411.1|214566.3|214416.3|214547.3|214397.3|26
1637839820000|2021-11-25 11:30:20|214562.3|214412.3|214535.4|214385.4|214571.7|214421.7|214531.6|214381.6|23
1637839830000|2021-11-25 11:30:30|214536.5|214386.5|214528|214378|214540|214390|214528|214378|13
1637839840000|2021-11-25 11:30:40|214533.1|214383.1|214531.5|214381.5|214540.6|214390.6|214530.4|214380.4|20
1637839850000|2021-11-25 11:30:50|214533.3|214383.3|214529.1|214379.1|214533.3|214383.3|214528.8|214378.8|25
1637839860000|2021-11-25 11:31:00|214532.7|214382.7|214541|214391|214543.1|214393.1|214526.4|214376.4|18
1637839870000|2021-11-25 11:31:10|214540.5|214390.5|214543.4|214393.4|214545.6|214395.6|214538.2|214388.2|16
1637839880000|2021-11-25 11:31:20|214541.7|214391.7|214539.6|214389.6|214542.3|214392.3|214539.5|214389.5|8
1637839890000|2021-11-25 11:31:30|214541|214391|214536.6|214386.6|214541|214391|214530.4|214380.4|20
1637839900000|2021-11-25 11:31:40|214537.1|214387.1|214535.7|214385.7|214537.3|214387.3|214534.9|214384.9|12
1637839910000|2021-11-25 11:31:50|214534.8|214384.8|214540.2|214390.2|214540.2|214390.2|214533.8|214383.8|13
1637839920000|2021-11-25 11:32:00|214539.6|214389.6|214536.9|214386.9|214541.7|214391.7|214533.1|214383.1|27
1637839930000|2021-11-25 11:32:10|214538.4|214388.4|214534.6|214384.6|214539.8|214389.8|214533.5|214383.5|20
1637839940000|2021-11-25 11:32:20|214534.8|214384.8|214568.4|214418.4|214577.3|214427.3|214534|214384|23
1637839950000|2021-11-25 11:32:30|214567|214417|214587.8|214437.8|214587.8|214437.8|214567|214417|19
1637839960000|2021-11-25 11:32:40|214584.4|214434.4|214580.8|214430.8|214592|214442|214580.8|214430.8|15
1637839970000|2021-11-25 11:32:50|214577.3|214427.3|214583.5|214433.5|214599.7|214449.7|214577.3|214427.3|18
1637839980000|2021-11-25 11:33:00|214588.5|214438.5|214585|214435|214588.5|214438.5|214582.6|214432.6|11
1637839990000|2021-11-25 11:33:10|214588.3|214438.3|214588.1|214438.1|214597.3|214447.3|214579.6|214429.6|14
1637840000000|2021-11-25 11:33:20|214591.8|214441.8|214577.9|214427.9|214591.8|214441.8|214570|214420|29
1637840010000|2021-11-25 11:33:30|214577.3|214427.3|214568.6|214418.6|214584.4|214434.4|214568.6|214418.6|28
1637840020000|2021-11-25 11:33:40|214568.1|214418.1|214593|214443|214597.6|214447.6|214564.5|214414.5|30
1637840030000|2021-11-25 11:33:50|214585|214435|214589.2|214439.2|214592.6|214442.6|214585|214435|17
1637840040000|2021-11-25 11:34:00|214590.2|214440.2|214590.5|214440.5|214593.7|214443.7|214588.8|214438.8|25
1637840050000|2021-11-25 11:34:10|214589.2|214439.2|214593.3|214443.3|214594.9|214444.9|214588.9|214438.9|14
1637840060000|2021-11-25 11:34:20|214593.1|214443.1|214592.1|214442.1|214594|214444|214590.5|214440.5|12
1637840070000|2021-11-25 11:34:30|214590.9|214440.9|214590.1|214440.1|214591.7|214441.7|214585.4|214435.4|23
1637840080000|2021-11-25 11:34:40|214590.7|214440.7|214589.8|214439.8|214590.9|214440.9|214585.2|214435.2|16
1637840090000|2021-11-25 11:34:50|214591.2|214441.2|214584.3|214434.3|214591.2|214441.2|214584.3|214434.3|20
1637840100000|2021-11-25 11:35:00|214585.1|214435.1|214576.5|214426.5|214589.5|214439.5|214569.9|214419.9|27
1637840110000|2021-11-25 11:35:10|214574.2|214424.2|214583.3|214433.3|214586.3|214436.3|214574|214424|27
1637840120000|2021-11-25 11:35:20|214581|214431|214587.4|214437.4|214589.4|214439.4|214581|214431|17
1637840130000|2021-11-25 11:35:30|214588.5|214438.5|214587.2|214437.2|214589.5|214439.5|214584.8|214434.8|13
1637840140000|2021-11-25 11:35:40|214588.1|214438.1|214586.7|214436.7|214589.1|214439.1|214586.6|214436.6|13
1637840150000|2021-11-25 11:35:50|214586.9|214436.9|214590.1|214440.1|214590.1|214440.1|214586.8|214436.8|11
1637840160000|2021-11-25 11:36:00|214589.7|214439.7|214587.4|214437.4|214594.7|214444.7|214586.7|214436.7|16
1637840170000|2021-11-25 11:36:10|214589.4|214439.4|214591.8|214441.8|214593.8|214443.8|214587.8|214437.8|19
1637840180000|2021-11-25 11:36:20|214590.9|214440.9|214619.2|214469.2|214624.2|214474.2|214589.4|214439.4|17
1637840190000|2021-11-25 11:36:30|214621.2|214471.2|214623|214473|214625.6|214475.6|214612.5|214462.5|26
1637840200000|2021-11-25 11:36:40|214619.6|214469.6|214620|214470|214622.5|214472.5|214610.4|214460.4|22
1637840210000|2021-11-25 11:36:50|214639.6|214489.6|214653.2|214503.2|214670.3|214520.3|214636.8|214486.8|28
1637840220000|2021-11-25 11:37:00|214653.5|214503.5|214643.8|214493.8|214656.4|214506.4|214643.3|214493.3|19
1637840230000|2021-11-25 11:37:10|214644.3|214494.3|214637.7|214487.7|214646.2|214496.2|214632.8|214482.8|17
1637840240000|2021-11-25 11:37:20|214637.9|214487.9|214634|214484|214638.4|214488.4|214634|214484|15
1637840250000|2021-11-25 11:37:30|214635.8|214485.8|214631.2|214481.2|214635.8|214485.8|214631.2|214481.2|12
1637840260000|2021-11-25 11:37:40|214630.8|214480.8|214627.6|214477.6|214632.3|214482.3|214621.2|214471.2|9
1637840270000|2021-11-25 11:37:50|214625.7|214475.7|214621.9|214471.9|214625.7|214475.7|214617.9|214467.9|18
1637840280000|2021-11-25 11:38:00|214620.2|214470.2|214618.8|214468.8|214623|214473|214618.8|214468.8|14
1637840290000|2021-11-25 11:38:10|214618.7|214468.7|214619|214469|214621.6|214471.6|214615.4|214465.4|9
1637840300000|2021-11-25 11:38:20|214617.6|214467.6|214619.7|214469.7|214620|214470|214617.6|214467.6|8
1637840310000|2021-11-25 11:38:30|214619.6|214469.6|214618|214468|214619.6|214469.6|214618|214468|8
1637840320000|2021-11-25 11:38:40|214610.7|214460.7|214602.8|214452.8|214610.7|214460.7|214600.4|214450.4|17
1637840330000|2021-11-25 11:38:50|214601.6|214451.6|214605.7|214455.7|214607.5|214457.5|214598|214448|22
1637840340000|2021-11-25 11:39:00|214606.1|214456.1|214592|214442|214606.2|214456.2|214591.1|214441.1|23
1637840350000|2021-11-25 11:39:10|214592.6|214442.6|214582.8|214432.8|214593.9|214443.9|214580.7|214430.7|23
1637840360000|2021-11-25 11:39:20|214582.3|214432.3|214594.5|214444.5|214594.5|214444.5|214573|214423|18
1637840370000|2021-11-25 11:39:30|214589.7|214439.7|214583.9|214433.9|214592.2|214442.2|214582.9|214432.9|25
1637840380000|2021-11-25 11:39:40|214582.8|214432.8|214590.1|214440.1|214591.2|214441.2|214582.8|214432.8|8
1637840390000|2021-11-25 11:39:50|214589.7|214439.7|214597.1|214447.1|214598|214448|214587|214437|14
1637840400000|2021-11-25 11:40:00|214595.6|214445.6|214588.7|214438.7|214597|214447|214588|214438|21
1637840410000|2021-11-25 11:40:10|214588.5|214438.5|214591.7|214441.7|214595.8|214445.8|214588.5|214438.5|15
1637840420000|2021-11-25 11:40:20|214591.1|214441.1|214585.2|214435.2|214594|214444|214582|214432|21
1637840430000|2021-11-25 11:40:30|214585.3|214435.3|214606.5|214456.5|214614|214464|214582.9|214432.9|20
1637840440000|2021-11-25 11:40:40|214607|214457|214589.9|214439.9|214607.3|214457.3|214589.3|214439.3|22
1637840450000|2021-11-25 11:40:50|214591.8|214441.8|214588|214438|214593.8|214443.8|214586.3|214436.3|14
1637840460000|2021-11-25 11:41:00|214585.6|214435.6|214590.3|214440.3|214595|214445|214585.6|214435.6|16
1637840470000|2021-11-25 11:41:10|214592|214442|214588.1|214438.1|214593.5|214443.5|214586|214436|23
1637840480000|2021-11-25 11:41:20|214579.4|214429.4|214584.6|214434.6|214591.9|214441.9|214579.4|214429.4|19
1637840490000|2021-11-25 11:41:30|214584.3|214434.3|214587.7|214437.7|214587.7|214437.7|214583.1|214433.1|11
1637840500000|2021-11-25 11:41:40|214587.8|214437.8|214579.2|214429.2|214587.8|214437.8|214576.9|214426.9|16
1637840510000|2021-11-25 11:41:50|214579.3|214429.3|214590|214440|214591|214441|214579.3|214429.3|20
1637840520000|2021-11-25 11:42:00|214591|214441|214589.4|214439.4|214591.6|214441.6|214587.5|214437.5|24
1637840530000|2021-11-25 11:42:10|214589.9|214439.9|214590.6|214440.6|214594.8|214444.8|214585.2|214435.2|20
1637840540000|2021-11-25 11:42:20|214589.2|214439.2|214615.1|214465.1|214615.1|214465.1|214586.8|214436.8|11
1637840550000|2021-11-25 11:42:30|214606.6|214456.6|214609.2|214459.2|214617.3|214467.3|214596.2|214446.2|33
1637840560000|2021-11-25 11:42:40|214608.9|214458.9|214611.2|214461.2|214613.8|214463.8|214607.9|214457.9|18
1637840570000|2021-11-25 11:42:50|214610.7|214460.7|214605.7|214455.7|214610.7|214460.7|214605.2|214455.2|15
1637840580000|2021-11-25 11:43:00|214605.1|214455.1|214608|214458|214609.3|214459.3|214603.1|214453.1|17
1637840590000|2021-11-25 11:43:10|214609.2|214459.2|214606.1|214456.1|214609.2|214459.2|214605.9|214455.9|13
1637840600000|2021-11-25 11:43:20|214608.1|214458.1|214606.9|214456.9|214608.2|214458.2|214605.8|214455.8|8
1637840610000|2021-11-25 11:43:30|214606.5|214456.5|214617.8|214467.8|214624.5|214474.5|214604.3|214454.3|20
1637840620000|2021-11-25 11:43:40|214617.6|214467.6|214620.5|214470.5|214620.5|214470.5|214609.8|214459.8|15
1637840630000|2021-11-25 11:43:50|214619.6|214469.6|214619.7|214469.7|214620|214470|214618.5|214468.5|9
1637840640000|2021-11-25 11:44:00|214619.8|214469.8|214613.7|214463.7|214620.7|214470.7|214613.5|214463.5|11
1637840650000|2021-11-25 11:44:10|214615|214465|214615.2|214465.2|214626.7|214476.7|214613.1|214463.1|16
1637840660000|2021-11-25 11:44:20|214615.1|214465.1|214607.8|214457.8|214619.2|214469.2|214607.5|214457.5|26
1637840670000|2021-11-25 11:44:30|214609|214459|214615.2|214465.2|214618.2|214468.2|214606.5|214456.5|25
1637840680000|2021-11-25 11:44:40|214611.1|214461.1|214618.4|214468.4|214619.1|214469.1|214611.1|214461.1|12
1637840690000|2021-11-25 11:44:50|214616.8|214466.8|214614|214464|214616.9|214466.9|214613.1|214463.1|19
1637840700000|2021-11-25 11:45:00|214617.7|214467.7|214580.8|214430.8|214620.4|214470.4|214578|214428|23
1637840710000|2021-11-25 11:45:10|214578.4|214428.4|214580.2|214430.2|214583.1|214433.1|214578.4|214428.4|7
1637840720000|2021-11-25 11:45:20|214579.4|214429.4|214580|214430|214580|214430|214578.3|214428.3|6
1637840730000|2021-11-25 11:45:30|214581.4|214431.4|214593.3|214443.3|214594.4|214444.4|214579|214429|20
1637840740000|2021-11-25 11:45:40|214592.3|214442.3|214588.9|214438.9|214593.7|214443.7|214587.8|214437.8|9
1637840750000|2021-11-25 11:45:50|214589.3|214439.3|214589.6|214439.6|214595.9|214445.9|214589.3|214439.3|12
1637840760000|2021-11-25 11:46:00|214587|214437|214593.3|214443.3|214593.3|214443.3|214583.8|214433.8|21
1637840770000|2021-11-25 11:46:10|214592.9|214442.9|214592.3|214442.3|214596.6|214446.6|214591.9|214441.9|16
1637840780000|2021-11-25 11:46:20|214593.1|214443.1|214607.4|214457.4|214609.5|214459.5|214592.6|214442.6|19
1637840790000|2021-11-25 11:46:30|214608.8|214458.8|214604.6|214454.6|214608.8|214458.8|214604.6|214454.6|17
1637840800000|2021-11-25 11:46:40|214604.7|214454.7|214603.3|214453.3|214605.3|214455.3|214603.3|214453.3|15
1637840810000|2021-11-25 11:46:50|214604.1|214454.1|214604.4|214454.4|214606.7|214456.7|214598|214448|18
1637840820000|2021-11-25 11:47:00|214604.5|214454.5|214603.8|214453.8|214621.3|214471.3|214602.3|214452.3|27
1637840830000|2021-11-25 11:47:10|214607.2|214457.2|214604.5|214454.5|214608.1|214458.1|214602.7|214452.7|20
1637840840000|2021-11-25 11:47:20|214602.5|214452.5|214602.8|214452.8|214603.7|214453.7|214601.1|214451.1|12
1637840850000|2021-11-25 11:47:30|214602.7|214452.7|214601.1|214451.1|214603.5|214453.5|214601.1|214451.1|11
1637840860000|2021-11-25 11:47:40|214601.5|214451.5|214602.6|214452.6|214602.6|214452.6|214600.1|214450.1|12
1637840870000|2021-11-25 11:47:50|214601.9|214451.9|214598|214448|214603.8|214453.8|214589.7|214439.7|16
1637840880000|2021-11-25 11:48:00|214593|214443|214595.6|214445.6|214599.9|214449.9|214591.9|214441.9|17
1637840890000|2021-11-25 11:48:10|214596.1|214446.1|214590.8|214440.8|214596.1|214446.1|214586.8|214436.8|21
1637840900000|2021-11-25 11:48:20|214591.8|214441.8|214597.3|214447.3|214602.4|214452.4|214590.2|214440.2|22
1637840910000|2021-11-25 11:48:30|214594.2|214444.2|214593.8|214443.8|214599.7|214449.7|214593|214443|10
1637840920000|2021-11-25 11:48:40|214595.5|214445.5|214608.5|214458.5|214614.1|214464.1|214595.5|214445.5|22
1637840930000|2021-11-25 11:48:50|214607.8|214457.8|214605.5|214455.5|214611.6|214461.6|214605.5|214455.5|16
1637840940000|2021-11-25 11:49:00|214604.4|214454.4|214605.5|214455.5|214607.8|214457.8|214604.3|214454.3|21
1637840950000|2021-11-25 11:49:10|214605.7|214455.7|214603.5|214453.5|214609.8|214459.8|214602.5|214452.5|16
1637840960000|2021-11-25 11:49:20|214602.5|214452.5|214601.5|214451.5|214604.7|214454.7|214600.4|214450.4|20
1637840970000|2021-11-25 11:49:30|214602.4|214452.4|214627.3|214477.3|214628.5|214478.5|214600.9|214450.9|21
1637840980000|2021-11-25 11:49:40|214626.8|214476.8|214626.2|214476.2|214628.1|214478.1|214624.1|214474.1|21
1637840990000|2021-11-25 11:49:50|214627.3|214477.3|214627.9|214477.9|214629.7|214479.7|214625.8|214475.8|15
1637841000000|2021-11-25 11:50:00|214628.5|214478.5|214613.6|214463.6|214628.7|214478.7|214613.1|214463.1|23
1637841010000|2021-11-25 11:50:10|214614.9|214464.9|214609|214459|214614.9|214464.9|214608|214458|13
1637841020000|2021-11-25 11:50:20|214608.8|214458.8|214616.1|214466.1|214616.1|214466.1|214608.8|214458.8|9
1637841030000|2021-11-25 11:50:30|214614.4|214464.4|214624.9|214474.9|214624.9|214474.9|214614.4|214464.4|11
1637841040000|2021-11-25 11:50:40|214624|214474|214625.6|214475.6|214629.3|214479.3|214623.4|214473.4|14
1637841050000|2021-11-25 11:50:50|214625.3|214475.3|214627.3|214477.3|214627.4|214477.4|214622.5|214472.5|12
1637841060000|2021-11-25 11:51:00|214626.9|214476.9|214622.7|214472.7|214626.9|214476.9|214618|214468|17
1637841070000|2021-11-25 11:51:10|214621.4|214471.4|214652.8|214502.8|214655.1|214505.1|214621.4|214471.4|18
1637841080000|2021-11-25 11:51:20|214659.1|214509.1|214653.7|214503.7|214660.3|214510.3|214652.5|214502.5|10
1637841090000|2021-11-25 11:51:30|214655.3|214505.3|214683.7|214533.7|214688.7|214538.7|214655.3|214505.3|22
1637841100000|2021-11-25 11:51:40|214681.5|214531.5|214685.1|214535.1|214686.5|214536.5|214681.5|214531.5|12
1637841110000|2021-11-25 11:51:50|214685.2|214535.2|214687.2|214537.2|214687.2|214537.2|214682|214532|8
1637841120000|2021-11-25 11:52:00|214686.4|214536.4|214683.3|214533.3|214686.4|214536.4|214682|214532|7
1637841130000|2021-11-25 11:52:10|214684.3|214534.3|214680.4|214530.4|214684.3|214534.3|214677.7|214527.7|9
1637841140000|2021-11-25 11:52:20|214681.2|214531.2|214680.6|214530.6|214681.8|214531.8|214680.2|214530.2|6
1637841150000|2021-11-25 11:52:30|214680.4|214530.4|214682.3|214532.3|214683|214533|214679.8|214529.8|10
1637841160000|2021-11-25 11:52:40|214681.9|214531.9|214685.3|214535.3|214688.7|214538.7|214681.9|214531.9|6
1637841170000|2021-11-25 11:52:50|214686.5|214536.5|214687.6|214537.6|214687.6|214537.6|214683.8|214533.8|7
1637841180000|2021-11-25 11:53:00|214685.9|214535.9|214723.8|214573.8|214731.9|214581.9|214685.4|214535.4|21
1637841190000|2021-11-25 11:53:10|214722.9|214572.9|214761.2|214611.2|214769.6|214619.6|214722.9|214572.9|27
1637841200000|2021-11-25 11:53:20|214765.8|214615.8|214785.9|214635.9|214795.3|214645.3|214763.8|214613.8|23
1637841210000|2021-11-25 11:53:30|214785.2|214635.2|214788.1|214638.1|214788.9|214638.9|214782.9|214632.9|22
1637841220000|2021-11-25 11:53:40|214788|214638|214785|214635|214788|214638|214784.5|214634.5|14
1637841230000|2021-11-25 11:53:50|214784.9|214634.9|214783.5|214633.5|214785.6|214635.6|214782.7|214632.7|19
1637841240000|2021-11-25 11:54:00|214784.7|214634.7|214781.6|214631.6|214787.4|214637.4|214778.8|214628.8|18
1637841250000|2021-11-25 11:54:10|214780|214630|214765.6|214615.6|214790.2|214640.2|214764.6|214614.6|21
1637841260000|2021-11-25 11:54:20|214765|214615|214767.9|214617.9|214771|214621|214765|214615|13
1637841270000|2021-11-25 11:54:30|214771.8|214621.8|214729.3|214579.3|214771.8|214621.8|214726.2|214576.2|17
1637841280000|2021-11-25 11:54:40|214729.4|214579.4|214730.4|214580.4|214732.8|214582.8|214728.3|214578.3|15
1637841290000|2021-11-25 11:54:50|214730.8|214580.8|214730.2|214580.2|214731.3|214581.3|214728.3|214578.3|11
1637841300000|2021-11-25 11:55:00|214730.1|214580.1|214726.9|214576.9|214730.1|214580.1|214726.3|214576.3|14
1637841310000|2021-11-25 11:55:10|214726.5|214576.5|214731.3|214581.3|214731.4|214581.4|214726.5|214576.5|16
1637841320000|2021-11-25 11:55:20|214729.2|214579.2|214729.4|214579.4|214729.6|214579.6|214729.2|214579.2|4
1637841330000|2021-11-25 11:55:30|214729.3|214579.3|214725.4|214575.4|214729.7|214579.7|214724.1|214574.1|12
1637841340000|2021-11-25 11:55:40|214725.5|214575.5|214724|214574|214730.1|214580.1|214723.1|214573.1|17
1637841350000|2021-11-25 11:55:50|214723.8|214573.8|214706.3|214556.3|214723.9|214573.9|214699.1|214549.1|12
1637841360000|2021-11-25 11:56:00|214709.6|214559.6|214708.9|214558.9|214710|214560|214701|214551|12
1637841370000|2021-11-25 11:56:10|214709|214559|214703.3|214553.3|214711.2|214561.2|214703.3|214553.3|17
1637841380000|2021-11-25 11:56:20|214704.5|214554.5|214718.2|214568.2|214726.2|214576.2|214702.1|214552.1|20
1637841390000|2021-11-25 11:56:30|214716.5|214566.5|214721.6|214571.6|214727.3|214577.3|214714.5|214564.5|19
1637841400000|2021-11-25 11:56:40|214712.4|214562.4|214718.4|214568.4|214718.4|214568.4|214712.4|214562.4|5
1637841410000|2021-11-25 11:56:50|214718.5|214568.5|214664.2|214514.2|214718.5|214568.5|214663.6|214513.6|21
1637841420000|2021-11-25 11:57:00|214668.8|214518.8|214631.5|214481.5|214671.9|214521.9|214626.8|214476.8|25
1637841430000|2021-11-25 11:57:10|214631.9|214481.9|214630.6|214480.6|214633.7|214483.7|214622.9|214472.9|14
1637841440000|2021-11-25 11:57:20|214629.7|214479.7|214625.7|214475.7|214630.7|214480.7|214625.7|214475.7|11
1637841450000|2021-11-25 11:57:30|214627.1|214477.1|214628.6|214478.6|214631.1|214481.1|214627.1|214477.1|14
1637841460000|2021-11-25 11:57:40|214626.9|214476.9|214533.9|214383.9|214626.9|214476.9|214528.9|214378.9|19
1637841470000|2021-11-25 11:57:50|214532.8|214382.8|214529.9|214379.9|214535.1|214385.1|214529.4|214379.4|20
1637841480000|2021-11-25 11:58:00|214529.4|214379.4|214527.2|214377.2|214530.1|214380.1|214524.7|214374.7|16
1637841490000|2021-11-25 11:58:10|214530|214380|214525.5|214375.5|214530|214380|214525.5|214375.5|17
1637841500000|2021-11-25 11:58:20|214524.6|214374.6|214525.9|214375.9|214528.1|214378.1|214521.7|214371.7|15
1637841510000|2021-11-25 11:58:30|214524|214374|214526.5|214376.5|214528.1|214378.1|214524|214374|11
1637841520000|2021-11-25 11:58:40|214527|214377|214527.7|214377.7|214527.7|214377.7|214526.1|214376.1|11
1637841530000|2021-11-25 11:58:50|214527.3|214377.3|214531.3|214381.3|214536|214386|214527.3|214377.3|25
1637841540000|2021-11-25 11:59:00|214529.3|214379.3|214529.3|214379.3|214535|214385|214528.1|214378.1|16
1637841550000|2021-11-25 11:59:10|214532.6|214382.6|214529.8|214379.8|214532.6|214382.6|214529.4|214379.4|14
1637841560000|2021-11-25 11:59:20|214530|214380|214530.8|214380.8|214530.9|214380.9|214530|214380|10
1637841570000|2021-11-25 11:59:30|214528.2|214378.2|214535.2|214385.2|214535.2|214385.2|214521.3|214371.3|17
1637841580000|2021-11-25 11:59:40|214536.3|214386.3|214529|214379|214539|214389|214527.6|214377.6|25
1637841590000|2021-11-25 11:59:50|214529.1|214379.1|214532.7|214382.7|214532.7|214382.7|214528.5|214378.5|25
1637841600000|2021-11-25 12:00:00|214534.3|214384.3|214546.3|214396.3|214546.3|214396.3|214508.6|214358.6|20
1637841610000|2021-11-25 12:00:10|214544|214394|214556.8|214406.8|214557.4|214407.4|214532.5|214382.5|28
1637841620000|2021-11-25 12:00:20|214557.7|214407.7|214599.9|214449.9|214599.9|214449.9|214556.4|214406.4|19
1637841630000|2021-11-25 12:00:30|214598|214448|214605.8|214455.8|214608.7|214458.7|214598|214448|23
1637841640000|2021-11-25 12:00:40|214604.9|214454.9|214607.1|214457.1|214607.6|214457.6|214604.9|214454.9|13
1637841650000|2021-11-25 12:00:50|214608.3|214458.3|214639.9|214489.9|214641.7|214491.7|214604.4|214454.4|26
1637841660000|2021-11-25 12:01:00|214642.1|214492.1|214607.6|214457.6|214647.1|214497.1|214596.8|214446.8|26
1637841670000|2021-11-25 12:01:10|214608.1|214458.1|214605.6|214455.6|214608.7|214458.7|214595|214445|24
1637841680000|2021-11-25 12:01:20|214623.1|214473.1|214628.5|214478.5|214631.6|214481.6|214619.5|214469.5|28
1637841690000|2021-11-25 12:01:30|214628.4|214478.4|214627.1|214477.1|214632.9|214482.9|214622.9|214472.9|27
1637841700000|2021-11-25 12:01:40|214625.7|214475.7|214533.1|214383.1|214627.5|214477.5|214526|214376|23
1637841710000|2021-11-25 12:01:50|214529.5|214379.5|214531.5|214381.5|214534.5|214384.5|214525.8|214375.8|23
1637841720000|2021-11-25 12:02:00|214531.1|214381.1|214528.4|214378.4|214531.1|214381.1|214521.7|214371.7|28
1637841730000|2021-11-25 12:02:10|214522.6|214372.6|214524.3|214374.3|214529.6|214379.6|214520.7|214370.7|21
1637841740000|2021-11-25 12:02:20|214524.6|214374.6|214527.8|214377.8|214528.9|214378.9|214521|214371|25
1637841750000|2021-11-25 12:02:30|214528.6|214378.6|214528.2|214378.2|214529.9|214379.9|214523.8|214373.8|18
1637841760000|2021-11-25 12:02:40|214528.3|214378.3|214525|214375|214529.5|214379.5|214524.4|214374.4|16
1637841770000|2021-11-25 12:02:50|214525.1|214375.1|214524.7|214374.7|214528.8|214378.8|214523.4|214373.4|19
1637841780000|2021-11-25 12:03:00|214524|214374|214528.9|214378.9|214530.6|214380.6|214524|214374|19
1637841790000|2021-11-25 12:03:10|214525|214375|214543.3|214393.3|214549.7|214399.7|214525|214375|15
1637841800000|2021-11-25 12:03:20|214548.2|214398.2|214551.5|214401.5|214554.8|214404.8|214547.7|214397.7|17
1637841810000|2021-11-25 12:03:30|214548.4|214398.4|214553.3|214403.3|214553.3|214403.3|214546.1|214396.1|15
1637841820000|2021-11-25 12:03:40|214553|214403|214553.2|214403.2|214556.3|214406.3|214553|214403|16
1637841830000|2021-11-25 12:03:50|214554.2|214404.2|214598.5|214448.5|214599.8|214449.8|214553.6|214403.6|20
1637841840000|2021-11-25 12:04:00|214598.7|214448.7|214583.6|214433.6|214600.3|214450.3|214580.5|214430.5|27
1637841850000|2021-11-25 12:04:10|214579.5|214429.5|214606|214456|214610.6|214460.6|214578.1|214428.1|27
1637841860000|2021-11-25 12:04:20|214610.6|214460.6|214603.2|214453.2|214610.6|214460.6|214601.2|214451.2|27
1637841870000|2021-11-25 12:04:30|214603.1|214453.1|214600.4|214450.4|214609.2|214459.2|214595.9|214445.9|23
1637841880000|2021-11-25 12:04:40|214598|214448|214593|214443|214604.5|214454.5|214584.3|214434.3|24
1637841890000|2021-11-25 12:04:50|214592.8|214442.8|214575.3|214425.3|214595.9|214445.9|214574.2|214424.2|23
1637841900000|2021-11-25 12:05:00|214575.2|214425.2|214573.7|214423.7|214575.2|214425.2|214565|214415|21
1637841910000|2021-11-25 12:05:10|214573.2|214423.2|214569.4|214419.4|214573.2|214423.2|214567.1|214417.1|20
1637841920000|2021-11-25 12:05:20|214569.7|214419.7|214581.5|214431.5|214592.6|214442.6|214567|214417|26
1637841930000|2021-11-25 12:05:30|214579.6|214429.6|214581|214431|214582.3|214432.3|214573.1|214423.1|16
1637841940000|2021-11-25 12:05:40|214581.7|214431.7|214579.2|214429.2|214581.7|214431.7|214577|214427|15
1637841950000|2021-11-25 12:05:50|214578.7|214428.7|214587.9|214437.9|214587.9|214437.9|214578|214428|17
1637841960000|2021-11-25 12:06:00|214588.1|214438.1|214576.5|214426.5|214595|214445|214566.2|214416.2|30
1637841970000|2021-11-25 12:06:10|214569.8|214419.8|214574.6|214424.6|214575.1|214425.1|214568.6|214418.6|24
1637841980000|2021-11-25 12:06:20|214576.6|214426.6|214573.3|214423.3|214576.6|214426.6|214570.4|214420.4|24
1637841990000|2021-11-25 12:06:30|214571.5|214421.5|214569.3|214419.3|214573.6|214423.6|214569.3|214419.3|14
1637842000000|2021-11-25 12:06:40|214569.6|214419.6|214552.7|214402.7|214571.3|214421.3|214552.7|214402.7|22
1637842010000|2021-11-25 12:06:50|214557.2|214407.2|214534.3|214384.3|214557.2|214407.2|214532.7|214382.7|26
1637842020000|2021-11-25 12:07:00|214537.4|214387.4|214535|214385|214537.4|214387.4|214511.3|214361.3|28
1637842030000|2021-11-25 12:07:10|214531.2|214381.2|214544.7|214394.7|214569.8|214419.8|214527|214377|25
1637842040000|2021-11-25 12:07:20|214548.2|214398.2|214529.2|214379.2|214558.1|214408.1|214529.2|214379.2|25
1637842050000|2021-11-25 12:07:30|214530.1|214380.1|214563.4|214413.4|214568.5|214418.5|214528.8|214378.8|20
1637842060000|2021-11-25 12:07:40|214564|214414|214582.5|214432.5|214582.5|214432.5|214559.4|214409.4|23
1637842070000|2021-11-25 12:07:50|214589.7|214439.7|214573.4|214423.4|214591.2|214441.2|214572.2|214422.2|19
1637842080000|2021-11-25 12:08:00|214573.8|214423.8|214576.1|214426.1|214576.1|214426.1|214571.6|214421.6|19
1637842090000|2021-11-25 12:08:10|214574.9|214424.9|214612.1|214462.1|214622.1|214472.1|214574.8|214424.8|25
1637842100000|2021-11-25 12:08:20|214618.7|214468.7|214613.5|214463.5|214621.3|214471.3|214610.9|214460.9|24
1637842110000|2021-11-25 12:08:30|214613.1|214463.1|214597.8|214447.8|214618.1|214468.1|214581.4|214431.4|25
1637842120000|2021-11-25 12:08:40|214597|214447|214595.6|214445.6|214598.2|214448.2|214580.9|214430.9|20
1637842130000|2021-11-25 12:08:50|214590.8|214440.8|214586|214436|214595|214445|214581.8|214431.8|28
1637842140000|2021-11-25 12:09:00|214587.8|214437.8|214609.7|214459.7|214616.9|214466.9|214581.4|214431.4|23
1637842150000|2021-11-25 12:09:10|214611.9|214461.9|214607.6|214457.6|214620.5|214470.5|214594.3|214444.3|28
1637842160000|2021-11-25 12:09:20|214605.8|214455.8|214612|214462|214613.6|214463.6|214600.4|214450.4|25
1637842170000|2021-11-25 12:09:30|214612.6|214462.6|214611|214461|214618.2|214468.2|214603.7|214453.7|27
1637842180000|2021-11-25 12:09:40|214609.8|214459.8|214612.4|214462.4|214614.4|214464.4|214606.5|214456.5|22
1637842190000|2021-11-25 12:09:50|214612.5|214462.5|214615.1|214465.1|214616.2|214466.2|214609.9|214459.9|18
1637842200000|2021-11-25 12:10:00|214614.1|214464.1|214614|214464|214618.7|214468.7|214606.4|214456.4|24
1637842210000|2021-11-25 12:10:10|214612.1|214462.1|214611.3|214461.3|214615.4|214465.4|214611.3|214461.3|8
1637842220000|2021-11-25 12:10:20|214612.8|214462.8|214617.5|214467.5|214618.6|214468.6|214606.9|214456.9|20
1637842230000|2021-11-25 12:10:30|214616.8|214466.8|214612.4|214462.4|214617.7|214467.7|214607.1|214457.1|25
1637842240000|2021-11-25 12:10:40|214612.9|214462.9|214611.4|214461.4|214617.3|214467.3|214609.4|214459.4|16
1637842250000|2021-11-25 12:10:50|214611.2|214461.2|214621.8|214471.8|214621.8|214471.8|214601.6|214451.6|18
1637842260000|2021-11-25 12:11:00|214619.7|214469.7|214634.3|214484.3|214646.2|214496.2|214618.3|214468.3|30
1637842270000|2021-11-25 12:11:10|214636.3|214486.3|214638.4|214488.4|214642|214492|214633.7|214483.7|30
1637842280000|2021-11-25 12:11:20|214637.7|214487.7|214657.4|214507.4|214663.6|214513.6|214633.6|214483.6|31
1637842290000|2021-11-25 12:11:30|214662.1|214512.1|214648.7|214498.7|214672.5|214522.5|214645.3|214495.3|23
1637842300000|2021-11-25 12:11:40|214651|214501|214649.5|214499.5|214652.7|214502.7|214643.3|214493.3|26
1637842310000|2021-11-25 12:11:50|214652.7|214502.7|214652.5|214502.5|214659.2|214509.2|214643.6|214493.6|24
1637842320000|2021-11-25 12:12:00|214652.8|214502.8|214667.2|214517.2|214667.2|214517.2|214648.7|214498.7|24
1637842330000|2021-11-25 12:12:10|214661.6|214511.6|214656.8|214506.8|214663.6|214513.6|214649.6|214499.6|18
1637842340000|2021-11-25 12:12:20|214654.5|214504.5|214650.4|214500.4|214655.1|214505.1|214642.8|214492.8|23
1637842350000|2021-11-25 12:12:30|214654.4|214504.4|214601.5|214451.5|214666.5|214516.5|214590.6|214440.6|27
1637842360000|2021-11-25 12:12:40|214599.3|214449.3|214599|214449|214610.7|214460.7|214595.7|214445.7|26
1637842370000|2021-11-25 12:12:50|214598.5|214448.5|214595.8|214445.8|214613.5|214463.5|214593.6|214443.6|27
1637842380000|2021-11-25 12:13:00|214596.5|214446.5|214598.8|214448.8|214615|214465|214586.8|214436.8|28
1637842390000|2021-11-25 12:13:10|214593.5|214443.5|214593|214443|214607.2|214457.2|214593|214443|23
1637842400000|2021-11-25 12:13:20|214601.1|214451.1|214604.1|214454.1|214614.1|214464.1|214599.1|214449.1|27
1637842410000|2021-11-25 12:13:30|214602.8|214452.8|214631.6|214481.6|214636.4|214486.4|214602.5|214452.5|24
1637842420000|2021-11-25 12:13:40|214631.4|214481.4|214599|214449|214631.4|214481.4|214597|214447|25
1637842430000|2021-11-25 12:13:50|214600.7|214450.7|214612.8|214462.8|214619.7|214469.7|214600.7|214450.7|26
1637842440000|2021-11-25 12:14:00|214611.9|214461.9|214644.2|214494.2|214644.2|214494.2|214610|214460|18
1637842450000|2021-11-25 12:14:10|214641.4|214491.4|214659.2|214509.2|214668|214518|214641.4|214491.4|22
1637842460000|2021-11-25 12:14:20|214657.5|214507.5|214647|214497|214657.5|214507.5|214638.4|214488.4|22
1637842470000|2021-11-25 12:14:30|214646.9|214496.9|214651.4|214501.4|214659.1|214509.1|214646.6|214496.6|23
1637842480000|2021-11-25 12:14:40|214651.6|214501.6|214666.4|214516.4|214666.4|214516.4|214647.6|214497.6|25
1637842490000|2021-11-25 12:14:50|214665.2|214515.2|214657.8|214507.8|214669.2|214519.2|214651.9|214501.9|22
1637842500000|2021-11-25 12:15:00|214659.4|214509.4|214601.7|214451.7|214660.1|214510.1|214601.7|214451.7|30
1637842510000|2021-11-25 12:15:10|214604.1|214454.1|214617.4|214467.4|214619.9|214469.9|214601.1|214451.1|31
1637842520000|2021-11-25 12:15:20|214615.5|214465.5|214616.6|214466.6|214618.4|214468.4|214613.4|214463.4|16
1637842530000|2021-11-25 12:15:30|214622.2|214472.2|214616.1|214466.1|214624.4|214474.4|214605.4|214455.4|26
1637842540000|2021-11-25 12:15:40|214613.6|214463.6|214626.4|214476.4|214631.8|214481.8|214613.6|214463.6|23
1637842550000|2021-11-25 12:15:50|214625.8|214475.8|214623.1|214473.1|214629.9|214479.9|214622.3|214472.3|22
1637842560000|2021-11-25 12:16:00|214623.3|214473.3|214633|214483|214633|214483|214621|214471|24
1637842570000|2021-11-25 12:16:10|214637.4|214487.4|214647.5|214497.5|214658.6|214508.6|214629.5|214479.5|18
1637842580000|2021-11-25 12:16:20|214640.1|214490.1|214650.5|214500.5|214655.6|214505.6|214640.1|214490.1|27
1637842590000|2021-11-25 12:16:30|214649.6|214499.6|214649.1|214499.1|214653.9|214503.9|214647.6|214497.6|22
1637842600000|2021-11-25 12:16:40|214649.2|214499.2|214637.8|214487.8|214649.4|214499.4|214637.6|214487.6|22
1637842610000|2021-11-25 12:16:50|214646.1|214496.1|214637.6|214487.6|214647|214497|214633.4|214483.4|21
1637842620000|2021-11-25 12:17:00|214640.4|214490.4|214622|214472|214645.8|214495.8|214614.8|214464.8|27
1637842630000|2021-11-25 12:17:10|214619|214469|214615.2|214465.2|214634.4|214484.4|214615.2|214465.2|26
1637842640000|2021-11-25 12:17:20|214615.7|214465.7|214636.1|214486.1|214636.2|214486.2|214615.7|214465.7|26
1637842650000|2021-11-25 12:17:30|214635.1|214485.1|214647.1|214497.1|214650.5|214500.5|214633|214483|30
1637842660000|2021-11-25 12:17:40|214649.6|214499.6|214642.7|214492.7|214651.2|214501.2|214639.7|214489.7|25
1637842670000|2021-11-25 12:17:50|214641.1|214491.1|214646.7|214496.7|214654.4|214504.4|214640.3|214490.3|28
1637842680000|2021-11-25 12:18:00|214647.6|214497.6|214640.7|214490.7|214652.6|214502.6|214640.5|214490.5|23
1637842690000|2021-11-25 12:18:10|214645.5|214495.5|214647.3|214497.3|214653.5|214503.5|214640.9|214490.9|28
1637842700000|2021-11-25 12:18:20|214646.8|214496.8|214649.6|214499.6|214652|214502|214644.1|214494.1|25
1637842710000|2021-11-25 12:18:30|214649.7|214499.7|214648.9|214498.9|214652.9|214502.9|214643.9|214493.9|26
1637842720000|2021-11-25 12:18:40|214642.2|214492.2|214618.8|214468.8|214651.1|214501.1|214609.6|214459.6|31
1637842730000|2021-11-25 12:18:50|214610|214460|214612.9|214462.9|214616.1|214466.1|214610|214460|26
1637842740000|2021-11-25 12:19:00|214614|214464|214612.7|214462.7|214624.4|214474.4|214612.7|214462.7|16
1637842750000|2021-11-25 12:19:10|214610.5|214460.5|214613.8|214463.8|214616.9|214466.9|214610.5|214460.5|18
1637842760000|2021-11-25 12:19:20|214613.5|214463.5|214615.1|214465.1|214617.8|214467.8|214612.5|214462.5|19
1637842770000|2021-11-25 12:19:30|214616.2|214466.2|214616.8|214466.8|214617.1|214467.1|214610.7|214460.7|22
1637842780000|2021-11-25 12:19:40|214617.8|214467.8|214632|214482|214647.5|214497.5|214615.4|214465.4|27
1637842790000|2021-11-25 12:19:50|214636.2|214486.2|214651.7|214501.7|214653.3|214503.3|214625.2|214475.2|27
1637842800000|2021-11-25 12:20:00|214651.6|214501.6|214652.6|214502.6|214655|214505|214651|214501|24
1637842810000|2021-11-25 12:20:10|214652.8|214502.8|214651.4|214501.4|214653.5|214503.5|214647.1|214497.1|18
1637842820000|2021-11-25 12:20:20|214651.7|214501.7|214651.1|214501.1|214651.7|214501.7|214642.7|214492.7|19
1637842830000|2021-11-25 12:20:30|214647.8|214497.8|214650.7|214500.7|214651.5|214501.5|214644.9|214494.9|24
1637842840000|2021-11-25 12:20:40|214650|214500|214647.6|214497.6|214653.4|214503.4|214645.4|214495.4|27
1637842850000|2021-11-25 12:20:50|214647.2|214497.2|214581.3|214431.3|214654.6|214504.6|214567.2|214417.2|28
1637842860000|2021-11-25 12:21:00|214583.5|214433.5|214582.8|214432.8|214585.6|214435.6|214577.6|214427.6|26
1637842870000|2021-11-25 12:21:10|214583.2|214433.2|214578.6|214428.6|214591.2|214441.2|214569.3|214419.3|26
1637842880000|2021-11-25 12:21:20|214583.3|214433.3|214575.6|214425.6|214583.3|214433.3|214568.5|214418.5|16
1637842890000|2021-11-25 12:21:30|214574.7|214424.7|214576|214426|214576.4|214426.4|214574.7|214424.7|8
1637842900000|2021-11-25 12:21:40|214577.6|214427.6|214566.7|214416.7|214577.6|214427.6|214565.5|214415.5|23
1637842910000|2021-11-25 12:21:50|214566.5|214416.5|214566.6|214416.6|214572.9|214422.9|214560.4|214410.4|17
1637842920000|2021-11-25 12:22:00|214566.5|214416.5|214562.8|214412.8|214566.5|214416.5|214561.4|214411.4|17
1637842930000|2021-11-25 12:22:10|214561|214411|214565.8|214415.8|214566.7|214416.7|214559.5|214409.5|16
1637842940000|2021-11-25 12:22:20|214565.6|214415.6|214568.3|214418.3|214569.5|214419.5|214564.7|214414.7|18
1637842950000|2021-11-25 12:22:30|214567.8|214417.8|214566.3|214416.3|214569.6|214419.6|214564|214414|20
1637842960000|2021-11-25 12:22:40|214566.1|214416.1|214568.7|214418.7|214570.1|214420.1|214563.9|214413.9|21
1637842970000|2021-11-25 12:22:50|214568.3|214418.3|214571.3|214421.3|214572|214422|214566.9|214416.9|24
1637842980000|2021-11-25 12:23:00|214568.4|214418.4|214566.8|214416.8|214573.8|214423.8|214565.2|214415.2|16
1637842990000|2021-11-25 12:23:10|214570.1|214420.1|214571.3|214421.3|214573.3|214423.3|214567.1|214417.1|16
1637843000000|2021-11-25 12:23:20|214572.1|214422.1|214560|214410|214572.1|214422.1|214552.6|214402.6|21
1637843010000|2021-11-25 12:23:30|214559.9|214409.9|214561.6|214411.6|214564.2|214414.2|214559.4|214409.4|22
1637843020000|2021-11-25 12:23:40|214566.1|214416.1|214560|214410|214566.1|214416.1|214554.9|214404.9|23
1637843030000|2021-11-25 12:23:50|214562.9|214412.9|214596.7|214446.7|214596.7|214446.7|214559.1|214409.1|23
1637843040000|2021-11-25 12:24:00|214595.3|214445.3|214590.9|214440.9|214597.5|214447.5|214587.4|214437.4|25
1637843050000|2021-11-25 12:24:10|214594.2|214444.2|214593|214443|214596.3|214446.3|214585.3|214435.3|21
1637843060000|2021-11-25 12:24:20|214594.6|214444.6|214601.2|214451.2|214610.6|214460.6|214582|214432|26
1637843070000|2021-11-25 12:24:30|214600.6|214450.6|214602.4|214452.4|214606.9|214456.9|214598.8|214448.8|21
1637843080000|2021-11-25 12:24:40|214602.8|214452.8|214601.1|214451.1|214604.7|214454.7|214600.6|214450.6|19
1637843090000|2021-11-25 12:24:50|214600.7|214450.7|214602.6|214452.6|214604.1|214454.1|214597.7|214447.7|25
1637843100000|2021-11-25 12:25:00|214602.8|214452.8|214653.1|214503.1|214653.5|214503.5|214596.1|214446.1|24
1637843110000|2021-11-25 12:25:10|214654|214504|214663|214513|214663.5|214513.5|214651.5|214501.5|28
1637843120000|2021-11-25 12:25:20|214662.2|214512.2|214660.2|214510.2|214663.8|214513.8|214658.2|214508.2|27
1637843130000|2021-11-25 12:25:30|214660.1|214510.1|214668.9|214518.9|214668.9|214518.9|214657.2|214507.2|26
1637843140000|2021-11-25 12:25:40|214667.5|214517.5|214667.1|214517.1|214669.7|214519.7|214663.9|214513.9|24
1637843150000|2021-11-25 12:25:50|214667.4|214517.4|214664.6|214514.6|214667.4|214517.4|214663.7|214513.7|20
1637843160000|2021-11-25 12:26:00|214666.6|214516.6|214688|214538|214688.7|214538.7|214666.6|214516.6|27
1637843170000|2021-11-25 12:26:10|214685.8|214535.8|214686.8|214536.8|214689.5|214539.5|214678.3|214528.3|26
1637843180000|2021-11-25 12:26:20|214685.9|214535.9|214699.6|214549.6|214707.2|214557.2|214685.9|214535.9|22
1637843190000|2021-11-25 12:26:30|214701|214551|214698.1|214548.1|214702.4|214552.4|214695.3|214545.3|20
1637843200000|2021-11-25 12:26:40|214696.8|214546.8|214699.1|214549.1|214703.5|214553.5|214696.8|214546.8|17
1637843210000|2021-11-25 12:26:50|214698.9|214548.9|214706.2|214556.2|214706.6|214556.6|214697|214547|18
1637843220000|2021-11-25 12:27:00|214706.7|214556.7|214699.3|214549.3|214706.7|214556.7|214697.3|214547.3|28
1637843230000|2021-11-25 12:27:10|214695.4|214545.4|214697.9|214547.9|214700.9|214550.9|214692.5|214542.5|20
1637843240000|2021-11-25 12:27:20|214698.7|214548.7|214697|214547|214699.2|214549.2|214693.5|214543.5|20
1637843250000|2021-11-25 12:27:30|214694.9|214544.9|214696.5|214546.5|214700.6|214550.6|214694.9|214544.9|23
1637843260000|2021-11-25 12:27:40|214697.1|214547.1|214699.1|214549.1|214701|214551|214693.9|214543.9|17
1637843270000|2021-11-25 12:27:50|214698.6|214548.6|214696.9|214546.9|214700.5|214550.5|214695|214545|18
1637843280000|2021-11-25 12:28:00|214696.8|214546.8|214697.9|214547.9|214700.6|214550.6|214694.2|214544.2|24
1637843290000|2021-11-25 12:28:10|214696|214546|214700.5|214550.5|214700.5|214550.5|214694.4|214544.4|17
1637843300000|2021-11-25 12:28:20|214701.6|214551.6|214698.9|214548.9|214701.6|214551.6|214694.3|214544.3|14
1637843310000|2021-11-25 12:28:30|214698.5|214548.5|214694.9|214544.9|214701.3|214551.3|214694.3|214544.3|20
1637843320000|2021-11-25 12:28:40|214693.6|214543.6|214699|214549|214699.3|214549.3|214691.9|214541.9|19
1637843330000|2021-11-25 12:28:50|214700.1|214550.1|214703.1|214553.1|214703.1|214553.1|214696.5|214546.5|15
1637843340000|2021-11-25 12:29:00|214703.8|214553.8|214703.9|214553.9|214708|214558|214703.8|214553.8|23
1637843350000|2021-11-25 12:29:10|214704.6|214554.6|214699.2|214549.2|214708.3|214558.3|214697|214547|22
1637843360000|2021-11-25 12:29:20|214698.3|214548.3|214691.9|214541.9|214700.1|214550.1|214691|214541|18
1637843370000|2021-11-25 12:29:30|214694.4|214544.4|214696.2|214546.2|214697.1|214547.1|214691.6|214541.6|18
1637843380000|2021-11-25 12:29:40|214695.9|214545.9|214693.8|214543.8|214699.4|214549.4|214692.4|214542.4|14
1637843390000|2021-11-25 12:29:50|214691.3|214541.3|214695|214545|214701|214551|214689.9|214539.9|22
1637843400000|2021-11-25 12:30:00|214694.7|214544.7|214695.9|214545.9|214698.5|214548.5|214691.7|214541.7|26
1637843410000|2021-11-25 12:30:10|214695.1|214545.1|214692.1|214542.1|214697.9|214547.9|214691.1|214541.1|21
1637843420000|2021-11-25 12:30:20|214692.8|214542.8|214707.4|214557.4|214707.4|214557.4|214689.2|214539.2|23
1637843430000|2021-11-25 12:30:30|214707.3|214557.3|214708.4|214558.4|214711.9|214561.9|214706.8|214556.8|24
1637843440000|2021-11-25 12:30:40|214708.7|214558.7|214707.2|214557.2|214710.7|214560.7|214703.9|214553.9|22
1637843450000|2021-11-25 12:30:50|214704.5|214554.5|214702.5|214552.5|214707.5|214557.5|214696.7|214546.7|27
1637843460000|2021-11-25 12:31:00|214704.4|214554.4|214696.4|214546.4|214704.4|214554.4|214693|214543|28
1637843470000|2021-11-25 12:31:10|214694.9|214544.9|214693.6|214543.6|214696.9|214546.9|214692.2|214542.2|28
1637843480000|2021-11-25 12:31:20|214692.8|214542.8|214692.7|214542.7|214693.3|214543.3|214687.8|214537.8|17
1637843490000|2021-11-25 12:31:30|214692.8|214542.8|214674.7|214524.7|214692.8|214542.8|214670.2|214520.2|18
1637843500000|2021-11-25 12:31:40|214676.2|214526.2|214661.6|214511.6|214676.2|214526.2|214661.6|214511.6|21
1637843510000|2021-11-25 12:31:50|214661.1|214511.1|214656.5|214506.5|214661.1|214511.1|214654.1|214504.1|18
1637843520000|2021-11-25 12:32:00|214659.5|214509.5|214657.1|214507.1|214659.5|214509.5|214653.9|214503.9|29
1637843530000|2021-11-25 12:32:10|214656.4|214506.4|214655.2|214505.2|214660.7|214510.7|214652.4|214502.4|21
1637843540000|2021-11-25 12:32:20|214655|214505|214657.8|214507.8|214659.4|214509.4|214652.6|214502.6|24
1637843550000|2021-11-25 12:32:30|214663.6|214513.6|214658.6|214508.6|214663.6|214513.6|214650|214500|31
1637843560000|2021-11-25 12:32:40|214657.3|214507.3|214655.6|214505.6|214659.3|214509.3|214652.2|214502.2|19
1637843570000|2021-11-25 12:32:50|214655.1|214505.1|214667|214517|214678.2|214528.2|214654.8|214504.8|30
1637843580000|2021-11-25 12:33:00|214671|214521|214661.4|214511.4|214671|214521|214660.6|214510.6|19
1637843590000|2021-11-25 12:33:10|214663.8|214513.8|214692.4|214542.4|214694.4|214544.4|214661.5|214511.5|30
1637843600000|2021-11-25 12:33:20|214725.3|214575.3|214729|214579|214731.7|214581.7|214719|214569|26
1637843610000|2021-11-25 12:33:30|214725.7|214575.7|214720.3|214570.3|214725.7|214575.7|214716.5|214566.5|24
1637843620000|2021-11-25 12:33:40|214719.4|214569.4|214724.3|214574.3|214727.4|214577.4|214712.9|214562.9|27
1637843630000|2021-11-25 12:33:50|214722.1|214572.1|214721.7|214571.7|214726.3|214576.3|214720.1|214570.1|23
1637843640000|2021-11-25 12:34:00|214720.9|214570.9|214728.3|214578.3|214728.3|214578.3|214720.3|214570.3|16
1637843650000|2021-11-25 12:34:10|214727.3|214577.3|214722.7|214572.7|214728|214578|214718.8|214568.8|18
1637843660000|2021-11-25 12:34:20|214722.1|214572.1|214726.7|214576.7|214726.7|214576.7|214699.4|214549.4|32
1637843670000|2021-11-25 12:34:30|214725|214575|214724.3|214574.3|214737.6|214587.6|214717.5|214567.5|14
1637843680000|2021-11-25 12:34:40|214729|214579|214727.8|214577.8|214733.4|214583.4|214722.7|214572.7|23
1637843690000|2021-11-25 12:34:50|214728.6|214578.6|214720.6|214570.6|214728.6|214578.6|214720.6|214570.6|24
1637843700000|2021-11-25 12:35:00|214721.2|214571.2|214706|214556|214729.7|214579.7|214703.3|214553.3|21
1637843710000|2021-11-25 12:35:10|214706.3|214556.3|214726.6|214576.6|214730.1|214580.1|214706|214556|33
1637843720000|2021-11-25 12:35:20|214727.7|214577.7|214722.2|214572.2|214731|214581|214719.8|214569.8|19
1637843730000|2021-11-25 12:35:30|214722|214572|214720.1|214570.1|214727.7|214577.7|214719.3|214569.3|22
1637843740000|2021-11-25 12:35:40|214722.7|214572.7|214705.4|214555.4|214724.4|214574.4|214704.1|214554.1|24
1637843750000|2021-11-25 12:35:50|214706|214556|214706.1|214556.1|214708.2|214558.2|214697.2|214547.2|23
1637843760000|2021-11-25 12:36:00|214704.6|214554.6|214741.6|214591.6|214747.6|214597.6|214703.7|214553.7|21
1637843770000|2021-11-25 12:36:10|214744|214594|214752.2|214602.2|214765.7|214615.7|214742.5|214592.5|19
1637843780000|2021-11-25 12:36:20|214751.7|214601.7|214762.6|214612.6|214763|214613|214751.5|214601.5|24
1637843790000|2021-11-25 12:36:30|214761.5|214611.5|214806.4|214656.4|214807.7|214657.7|214757.8|214607.8|26
1637843800000|2021-11-25 12:36:40|214808.4|214658.4|214837.1|214687.1|214838.7|214688.7|214808.4|214658.4|27
1637843810000|2021-11-25 12:36:50|214838.7|214688.7|214833.7|214683.7|214838.7|214688.7|214833.7|214683.7|20
1637843820000|2021-11-25 12:37:00|214833.8|214683.8|214826.1|214676.1|214835.6|214685.6|214826.1|214676.1|14
1637843830000|2021-11-25 12:37:10|214826.4|214676.4|214824.8|214674.8|214829.2|214679.2|214824.8|214674.8|9
1637843840000|2021-11-25 12:37:20|214824.9|214674.9|214832.3|214682.3|214832.6|214682.6|214824.8|214674.8|17
1637843850000|2021-11-25 12:37:30|214832.6|214682.6|214833.4|214683.4|214833.4|214683.4|214829|214679|8
1637843860000|2021-11-25 12:37:40|214835.6|214685.6|214833.4|214683.4|214835.8|214685.8|214829.9|214679.9|12
1637843870000|2021-11-25 12:37:50|214833.8|214683.8|214833.5|214683.5|214835.8|214685.8|214832.7|214682.7|8
1637843880000|2021-11-25 12:38:00|214838.7|214688.7|214851.5|214701.5|214862.3|214712.3|214838.7|214688.7|18
1637843890000|2021-11-25 12:38:10|214852.3|214702.3|214855.2|214705.2|214855.2|214705.2|214852.1|214702.1|14
1637843900000|2021-11-25 12:38:20|214858.4|214708.4|214846.9|214696.9|214858.4|214708.4|214846.9|214696.9|6
1637843910000|2021-11-25 12:38:30|214846.4|214696.4|214850.5|214700.5|214857.5|214707.5|214841.9|214691.9|22
1637843920000|2021-11-25 12:38:40|214846.8|214696.8|214857.5|214707.5|214863.4|214713.4|214846.7|214696.7|7
1637843930000|2021-11-25 12:38:50|214872.1|214722.1|214863.7|214713.7|214872.1|214722.1|214862.5|214712.5|6
1637843940000|2021-11-25 12:39:00|214863.5|214713.5|214858.3|214708.3|214866.3|214716.3|214858.3|214708.3|6
1637843950000|2021-11-25 12:39:10|214858.7|214708.7|214868.1|214718.1|214870|214720|214858.7|214708.7|10
1637843960000|2021-11-25 12:39:20|214867.9|214717.9|214866.5|214716.5|214868.1|214718.1|214866.5|214716.5|3
1637843970000|2021-11-25 12:39:30|214867.2|214717.2|214866.2|214716.2|214867.4|214717.4|214862|214712|13
1637843980000|2021-11-25 12:39:40|214866.3|214716.3|214942|214792|214947.9|214797.9|214865.2|214715.2|18
1637843990000|2021-11-25 12:39:50|214941.5|214791.5|214962.9|214812.9|214987.2|214837.2|214941.5|214791.5|27
1637844000000|2021-11-25 12:40:00|214964.4|214814.4|214939.7|214789.7|214964.4|214814.4|214929.8|214779.8|24
1637844010000|2021-11-25 12:40:10|214940.8|214790.8|214932.9|214782.9|214943.8|214793.8|214932.9|214782.9|15
1637844020000|2021-11-25 12:40:20|214933|214783|214944.4|214794.4|214944.6|214794.6|214933|214783|9
1637844030000|2021-11-25 12:40:30|214944.6|214794.6|214940.1|214790.1|214945.1|214795.1|214938.3|214788.3|8
1637844040000|2021-11-25 12:40:40|214940|214790|214938|214788|214941.9|214791.9|214937|214787|20
1637844050000|2021-11-25 12:40:50|214938.7|214788.7|214952.6|214802.6|214952.6|214802.6|214934.6|214784.6|10
1637844060000|2021-11-25 12:41:00|214945.1|214795.1|214931.9|214781.9|214953|214803|214931.9|214781.9|27
1637844070000|2021-11-25 12:41:10|214936.8|214786.8|214939.3|214789.3|214946.8|214796.8|214935.6|214785.6|20
1637844080000|2021-11-25 12:41:20|214941.4|214791.4|214943|214793|214953.2|214803.2|214941.4|214791.4|18
1637844090000|2021-11-25 12:41:30|214953.8|214803.8|214954.6|214804.6|214955.1|214805.1|214943.9|214793.9|17
1637844100000|2021-11-25 12:41:40|214954.9|214804.9|214941.9|214791.9|214954.9|214804.9|214938.8|214788.8|16
1637844110000|2021-11-25 12:41:50|214942.5|214792.5|214940.2|214790.2|214942.6|214792.6|214939.4|214789.4|6
1637844120000|2021-11-25 12:42:00|214941.4|214791.4|214951.4|214801.4|214952.9|214802.9|214936.9|214786.9|19
1637844130000|2021-11-25 12:42:10|214956.4|214806.4|214944|214794|214958.9|214808.9|214940.1|214790.1|12
1637844140000|2021-11-25 12:42:20|214954|214804|214939.9|214789.9|214954|214804|214939.5|214789.5|12
1637844150000|2021-11-25 12:42:30|214937.7|214787.7|214946.4|214796.4|214955.3|214805.3|214937.7|214787.7|25
1637844160000|2021-11-25 12:42:40|214948|214798|215027.6|214877.6|215030.5|214880.5|214948|214798|32
1637844170000|2021-11-25 12:42:50|215027.2|214877.2|215023.4|214873.4|215027.9|214877.9|215021.6|214871.6|12
1637844180000|2021-11-25 12:43:00|215022.9|214872.9|214950.5|214800.5|215027|214877|214949.3|214799.3|18
1637844190000|2021-11-25 12:43:10|214952.4|214802.4|214959.4|214809.4|214959.7|214809.7|214949.9|214799.9|16
1637844200000|2021-11-25 12:43:20|214953.7|214803.7|214933.8|214783.8|214959.2|214809.2|214933.8|214783.8|19
1637844210000|2021-11-25 12:43:30|214939.1|214789.1|214935.8|214785.8|214941.6|214791.6|214926.8|214776.8|23
1637844220000|2021-11-25 12:43:40|214936.4|214786.4|214936|214786|214942.3|214792.3|214933.8|214783.8|23
1637844230000|2021-11-25 12:43:50|214934.3|214784.3|214938.3|214788.3|214939.3|214789.3|214932.6|214782.6|25
1637844240000|2021-11-25 12:44:00|214938.4|214788.4|214945.2|214795.2|214948|214798|214928.8|214778.8|16
1637844250000|2021-11-25 12:44:10|214942.7|214792.7|214937.6|214787.6|214949.2|214799.2|214937.6|214787.6|17
1637844260000|2021-11-25 12:44:20|214938.1|214788.1|214938.6|214788.6|214938.7|214788.7|214937.4|214787.4|10
1637844270000|2021-11-25 12:44:30|214938.7|214788.7|214935.5|214785.5|214938.7|214788.7|214935.5|214785.5|10
1637844280000|2021-11-25 12:44:40|214935.7|214785.7|214938.5|214788.5|214938.9|214788.9|214935.7|214785.7|16
1637844290000|2021-11-25 12:44:50|214945.5|214795.5|214947.4|214797.4|214951.5|214801.5|214939.7|214789.7|13
1637844300000|2021-11-25 12:45:00|214948.9|214798.9|214944.4|214794.4|214963.3|214813.3|214917.1|214767.1|30
1637844310000|2021-11-25 12:45:10|214941.1|214791.1|214929.4|214779.4|214941.1|214791.1|214927.2|214777.2|22
1637844320000|2021-11-25 12:45:20|214929.9|214779.9|214935.3|214785.3|214937.8|214787.8|214926.2|214776.2|28
1637844330000|2021-11-25 12:45:30|214933|214783|214929.9|214779.9|214938.1|214788.1|214917.8|214767.8|29
1637844340000|2021-11-25 12:45:40|214927.2|214777.2|214937.8|214787.8|214940.9|214790.9|214927.1|214777.1|31
1637844350000|2021-11-25 12:45:50|214937|214787|214936|214786|214941.1|214791.1|214933.1|214783.1|19
1637844360000|2021-11-25 12:46:00|214935.3|214785.3|214931.9|214781.9|214938|214788|214927.8|214777.8|21
1637844370000|2021-11-25 12:46:10|214928|214778|214927.2|214777.2|214936.2|214786.2|214925.6|214775.6|28
1637844380000|2021-11-25 12:46:20|214931.9|214781.9|214925.6|214775.6|214934.4|214784.4|214923.7|214773.7|23
1637844390000|2021-11-25 12:46:30|214928.2|214778.2|214929|214779|214930.1|214780.1|214922.1|214772.1|24
1637844400000|2021-11-25 12:46:40|214928.4|214778.4|214927|214777|214932.1|214782.1|214922.6|214772.6|24
1637844410000|2021-11-25 12:46:50|214928.4|214778.4|214929.1|214779.1|214934.2|214784.2|214923|214773|31
1637844420000|2021-11-25 12:47:00|214928.8|214778.8|214930.6|214780.6|214938.2|214788.2|214928.8|214778.8|29
1637844430000|2021-11-25 12:47:10|214931.9|214781.9|214932.3|214782.3|214937.8|214787.8|214925.6|214775.6|27
1637844440000|2021-11-25 12:47:20|214932.2|214782.2|214930.1|214780.1|214942|214792|214928.1|214778.1|18
1637844450000|2021-11-25 12:47:30|214930.2|214780.2|214930.5|214780.5|214937.5|214787.5|214929.4|214779.4|26
1637844460000|2021-11-25 12:47:40|214933.5|214783.5|214919.6|214769.6|214938.3|214788.3|214918.1|214768.1|33
1637844470000|2021-11-25 12:47:50|214921.7|214771.7|214917.6|214767.6|214927.8|214777.8|214914.9|214764.9|27
1637844480000|2021-11-25 12:48:00|214917.3|214767.3|214915.7|214765.7|214917.7|214767.7|214914.3|214764.3|18
1637844490000|2021-11-25 12:48:10|214916.4|214766.4|214916.8|214766.8|214918.1|214768.1|214912.1|214762.1|18
1637844500000|2021-11-25 12:48:20|214916.9|214766.9|214918.4|214768.4|214925.2|214775.2|214915.6|214765.6|12
1637844510000|2021-11-25 12:48:30|214919|214769|214917.8|214767.8|214921.5|214771.5|214917.8|214767.8|14
1637844520000|2021-11-25 12:48:40|214920.3|214770.3|214914.2|214764.2|214920.3|214770.3|214913.4|214763.4|14
1637844530000|2021-11-25 12:48:50|214912.2|214762.2|214915.7|214765.7|214921.7|214771.7|214911.7|214761.7|14
1637844540000|2021-11-25 12:49:00|214916.5|214766.5|214918.8|214768.8|214920.3|214770.3|214915.7|214765.7|19
1637844550000|2021-11-25 12:49:10|214917.2|214767.2|214915|214765|214918.3|214768.3|214912.7|214762.7|11
1637844560000|2021-11-25 12:49:20|214916.3|214766.3|214963.7|214813.7|214963.7|214813.7|214912.6|214762.6|18
1637844570000|2021-11-25 12:49:30|214958.6|214808.6|214958.3|214808.3|214962.1|214812.1|214951.7|214801.7|29
1637844580000|2021-11-25 12:49:40|214956.2|214806.2|214953.8|214803.8|214962.2|214812.2|214953.8|214803.8|29
1637844590000|2021-11-25 12:49:50|214955.5|214805.5|214953.3|214803.3|214964.5|214814.5|214949.2|214799.2|24
1637844600000|2021-11-25 12:50:00|214954.8|214804.8|214949.5|214799.5|214955.3|214805.3|214947.5|214797.5|21
1637844610000|2021-11-25 12:50:10|214949.4|214799.4|214948.4|214798.4|214950.8|214800.8|214946.4|214796.4|16
1637844620000|2021-11-25 12:50:20|214948.2|214798.2|214959.5|214809.5|214965.1|214815.1|214948.2|214798.2|19
1637844630000|2021-11-25 12:50:30|214955.9|214805.9|214951.8|214801.8|214957.1|214807.1|214950.1|214800.1|23
1637844640000|2021-11-25 12:50:40|214952.3|214802.3|214951.5|214801.5|214954.8|214804.8|214947.6|214797.6|14
1637844650000|2021-11-25 12:50:50|214952.9|214802.9|215019.8|214869.8|215019.8|214869.8|214949|214799|15
1637844660000|2021-11-25 12:51:00|215018.8|214868.8|215032.4|214882.4|215034.1|214884.1|215018.8|214868.8|25
1637844670000|2021-11-25 12:51:10|215032.9|214882.9|215021.3|214871.3|215038.4|214888.4|215020.7|214870.7|22
1637844680000|2021-11-25 12:51:20|215022.9|214872.9|215025.8|214875.8|215028|214878|215017|214867|21
1637844690000|2021-11-25 12:51:30|215025.1|214875.1|215031.6|214881.6|215037.3|214887.3|215020.8|214870.8|20
1637844700000|2021-11-25 12:51:40|215036|214886|215029.7|214879.7|215036|214886|215028.2|214878.2|14
1637844710000|2021-11-25 12:51:50|215032.4|214882.4|215034|214884|215034|214884|215029|214879|15
1637844720000|2021-11-25 12:52:00|215032.4|214882.4|215029|214879|215036.5|214886.5|215029|214879|19
1637844730000|2021-11-25 12:52:10|215031.6|214881.6|215031.3|214881.3|215045.3|214895.3|215029.4|214879.4|28
1637844740000|2021-11-25 12:52:20|215032.5|214882.5|215023.9|214873.9|215044.5|214894.5|215012.6|214862.6|24
1637844750000|2021-11-25 12:52:30|215008|214858|214996.7|214846.7|215014.5|214864.5|214985.1|214835.1|34
1637844760000|2021-11-25 12:52:40|214987.5|214837.5|215006.8|214856.8|215010|214860|214979|214829|25
1637844770000|2021-11-25 12:52:50|215002.3|214852.3|215005.5|214855.5|215009|214859|214996.7|214846.7|25
1637844780000|2021-11-25 12:53:00|215003.6|214853.6|215013.2|214863.2|215020.3|214870.3|215003.5|214853.5|26
1637844790000|2021-11-25 12:53:10|215009|214859|215008.6|214858.6|215014.1|214864.1|215004|214854|22
1637844800000|2021-11-25 12:53:20|215007.5|214857.5|215002.8|214852.8|215012.3|214862.3|214998.9|214848.9|22
1637844810000|2021-11-25 12:53:30|215005.3|214855.3|215009.6|214859.6|215011.3|214861.3|214999.3|214849.3|25
1637844820000|2021-11-25 12:53:40|215009.5|214859.5|215008.9|214858.9|215009.8|214859.8|215001|214851|19
1637844830000|2021-11-25 12:53:50|215006.2|214856.2|214989.7|214839.7|215010.9|214860.9|214987.1|214837.1|20
1637844840000|2021-11-25 12:54:00|214989.6|214839.6|214997.3|214847.3|215012.4|214862.4|214985.5|214835.5|29
1637844850000|2021-11-25 12:54:10|214998.5|214848.5|215012|214862|215014.4|214864.4|214998.2|214848.2|26
1637844860000|2021-11-25 12:54:20|215016.3|214866.3|215014.4|214864.4|215018.6|214868.6|215004.8|214854.8|22
1637844870000|2021-11-25 12:54:30|215014.2|214864.2|215012.7|214862.7|215014.2|214864.2|215006.7|214856.7|21
1637844880000|2021-11-25 12:54:40|215014.6|214864.6|214981.8|214831.8|215017.1|214867.1|214977.9|214827.9|23
1637844890000|2021-11-25 12:54:50|214984.1|214834.1|214991|214841|214991|214841|214981.4|214831.4|21
1637844900000|2021-11-25 12:55:00|214987|214837|214996|214846|214997.8|214847.8|214978.3|214828.3|24
1637844910000|2021-11-25 12:55:10|214988.2|214838.2|214987.7|214837.7|214993|214843|214984.5|214834.5|11
1637844920000|2021-11-25 12:55:20|214991.8|214841.8|214987|214837|214991.8|214841.8|214983.5|214833.5|17
1637844930000|2021-11-25 12:55:30|214987.5|214837.5|214988.6|214838.6|214994.3|214844.3|214985.3|214835.3|15
1637844940000|2021-11-25 12:55:40|214988.7|214838.7|214994.9|214844.9|215016.5|214866.5|214988.7|214838.7|28
1637844950000|2021-11-25 12:55:50|214994.3|214844.3|215029.3|214879.3|215037.7|214887.7|214994.3|214844.3|30
1637844960000|2021-11-25 12:56:00|215025.1|214875.1|215044.7|214894.7|215044.7|214894.7|215017.8|214867.8|28
1637844970000|2021-11-25 12:56:10|215052.8|214902.8|215042.7|214892.7|215053.5|214903.5|215042.4|214892.4|24
1637844980000|2021-11-25 12:56:20|215042.2|214892.2|215043.8|214893.8|215046|214896|215038.8|214888.8|15
1637844990000|2021-11-25 12:56:30|215044.5|214894.5|215038.4|214888.4|215045.9|214895.9|215031.9|214881.9|16
1637845000000|2021-11-25 12:56:40|215036.6|214886.6|215024.4|214874.4|215036.6|214886.6|215014.5|214864.5|27
1637845010000|2021-11-25 12:56:50|215024.9|214874.9|215025.6|214875.6|215027.2|214877.2|215008.5|214858.5|27
1637845020000|2021-11-25 12:57:00|215026|214876|215051.9|214901.9|215056|214906|215024.6|214874.6|20
1637845030000|2021-11-25 12:57:10|215051|214901|215049.8|214899.8|215051.1|214901.1|215046.3|214896.3|12
1637845040000|2021-11-25 12:57:20|215050.2|214900.2|215049.5|214899.5|215051.3|214901.3|215049.5|214899.5|9
1637845050000|2021-11-25 12:57:30|215050|214900|215047.5|214897.5|215051.4|214901.4|215040.2|214890.2|16
1637845060000|2021-11-25 12:57:40|215048.5|214898.5|215051.6|214901.6|215054.8|214904.8|215044.1|214894.1|18
1637845070000|2021-11-25 12:57:50|215051.7|214901.7|215050.9|214900.9|215053.8|214903.8|215048.4|214898.4|11
1637845080000|2021-11-25 12:58:00|215051|214901|215050.3|214900.3|215055.5|214905.5|215048.5|214898.5|15
1637845090000|2021-11-25 12:58:10|215051.3|214901.3|215052.3|214902.3|215053.4|214903.4|215050.1|214900.1|12
1637845100000|2021-11-25 12:58:20|215052.6|214902.6|215043.8|214893.8|215052.6|214902.6|215028.1|214878.1|19
1637845110000|2021-11-25 12:58:30|215045|214895|215048.1|214898.1|215051.3|214901.3|215045|214895|12
1637845120000|2021-11-25 12:58:40|215051.1|214901.1|215049.6|214899.6|215051.1|214901.1|215042.3|214892.3|15
1637845130000|2021-11-25 12:58:50|215049|214899|215053.2|214903.2|215054.3|214904.3|215046.3|214896.3|21
1637845140000|2021-11-25 12:59:00|215054.3|214904.3|215052.3|214902.3|215054.3|214904.3|215049.8|214899.8|13
1637845150000|2021-11-25 12:59:10|215052.6|214902.6|215049.8|214899.8|215055.3|214905.3|215049|214899|17
1637845160000|2021-11-25 12:59:20|215048.4|214898.4|215045|214895|215049.7|214899.7|215045|214895|16
1637845170000|2021-11-25 12:59:30|215046.6|214896.6|215043.1|214893.1|215047.2|214897.2|215043.1|214893.1|17
1637845180000|2021-11-25 12:59:40|215047.2|214897.2|215045|214895|215047.2|214897.2|215044|214894|13
1637845190000|2021-11-25 12:59:50|215042.1|214892.1|215040.6|214890.6|215045.2|214895.2|215040.4|214890.4|11
1637845200000|2021-11-25 13:00:00|215045.2|214895.2|215053.1|214903.1|215068|214918|215035.8|214885.8|32
1637845210000|2021-11-25 13:00:10|215052.7|214902.7|215061.4|214911.4|215063.3|214913.3|215050.9|214900.9|16
1637845220000|2021-11-25 13:00:20|215061.5|214911.5|215061.5|214911.5|215062.1|214912.1|215061.3|214911.3|7
1637845230000|2021-11-25 13:00:30|215062|214912|215064.4|214914.4|215077.5|214927.5|215059.7|214909.7|24
1637845240000|2021-11-25 13:00:40|215067.9|214917.9|215058.1|214908.1|215067.9|214917.9|215058.1|214908.1|18
1637845250000|2021-11-25 13:00:50|215069.9|214919.9|215062.9|214912.9|215071.6|214921.6|215059.9|214909.9|30
1637845260000|2021-11-25 13:01:00|215063.7|214913.7|215087|214937|215092.3|214942.3|215063.2|214913.2|29
1637845270000|2021-11-25 13:01:10|215087.8|214937.8|215146.3|214996.3|215154.5|215004.5|215083.1|214933.1|25
1637845280000|2021-11-25 13:01:20|215145.6|214995.6|215181.8|215031.8|215186.7|215036.7|215142.1|214992.1|31
1637845290000|2021-11-25 13:01:30|215186|215036|215202|215052|215202|215052|215183.6|215033.6|21
1637845300000|2021-11-25 13:01:40|215194.3|215044.3|215201.1|215051.1|215202.5|215052.5|215194.3|215044.3|12
1637845310000|2021-11-25 13:01:50|215197.9|215047.9|215199.1|215049.1|215199.5|215049.5|215196.1|215046.1|17
1637845320000|2021-11-25 13:02:00|215198.5|215048.5|215201.3|215051.3|215201.3|215051.3|215198.5|215048.5|22
1637845330000|2021-11-25 13:02:10|215201.8|215051.8|215199.3|215049.3|215204.6|215054.6|215198|215048|21
1637845340000|2021-11-25 13:02:20|215198.5|215048.5|215203.2|215053.2|215204.2|215054.2|215198.5|215048.5|14
1637845350000|2021-11-25 13:02:30|215204|215054|215201.9|215051.9|215204|215054|215201|215051|15
1637845360000|2021-11-25 13:02:40|215198.7|215048.7|215179.7|215029.7|215202|215052|215173.5|215023.5|24
1637845370000|2021-11-25 13:02:50|215181.3|215031.3|215180.3|215030.3|215183.8|215082|215132|215023.7|22
1637845380000|2021-11-25 13:03:00|215177.9|215027.9|215186|215036|215189.5|215039.5|215176.1|215026.1|27
1637845390000|2021-11-25 13:03:10|215186.9|215036.9|215250.2|215100.2|215254.6|215104.6|215186.9|215036.9|28
1637845400000|2021-11-25 13:03:20|215250.5|215100.5|215271.5|215121.5|215274.5|215124.5|215247.1|215097.1|21
1637845410000|2021-11-25 13:03:30|215272.4|215122.4|215289.3|215139.3|215290.4|215140.4|215270.6|215120.6|27
1637845420000|2021-11-25 13:03:40|215284.6|215134.6|215242.7|215092.7|215290.2|215140.2|215238.9|215088.9|31
1637845430000|2021-11-25 13:03:50|215239.3|215089.3|215228.1|215078.1|215243.4|215093.4|215219.9|215069.9|22
1637845440000|2021-11-25 13:04:00|215229.2|215079.2|215237.2|215087.2|215237.4|215087.4|215219.8|215069.8|18
1637845450000|2021-11-25 13:04:10|215237.6|215087.6|215238.7|215088.7|215249.3|215099.3|215233.6|215083.6|22
1637845460000|2021-11-25 13:04:20|215239.4|215089.4|215229.6|215079.6|215239.4|215089.4|215229.6|215079.6|7
1637845470000|2021-11-25 13:04:30|215230.4|215080.4|215234.3|215084.3|215238.1|215088.1|215230.4|215080.4|14
1637845480000|2021-11-25 13:04:40|215234.1|215084.1|215237.1|215087.1|215237.1|215087.1|215231.3|215081.3|13
1637845490000|2021-11-25 13:04:50|215235.7|215085.7|215232.9|215082.9|215236|215086|215232.3|215082.3|11
1637845500000|2021-11-25 13:05:00|215234.6|215084.6|215237.5|215087.5|215246.7|215096.7|215234.6|215084.6|23
1637845510000|2021-11-25 13:05:10|215234|215084|215235|215085|215236.9|215086.9|215232.9|215082.9|14
1637845520000|2021-11-25 13:05:20|215233.2|215083.2|215233.8|215083.8|215233.8|215083.8|215229.6|215079.6|8
1637845530000|2021-11-25 13:05:30|215235|215085|215261.8|215111.8|215266.8|215116.8|215233.4|215083.4|17
1637845540000|2021-11-25 13:05:40|215264.4|215114.4|215254.2|215104.2|215264.4|215114.4|215254.2|215104.2|20
1637845550000|2021-11-25 13:05:50|215254.1|215104.1|215253.2|215103.2|215255.4|215105.4|215251.5|215101.5|8
1637845560000|2021-11-25 13:06:00|215253.3|215103.3|215245.5|215095.5|215256.8|215106.8|215238.5|215088.5|15
1637845570000|2021-11-25 13:06:10|215249|215099|215249.8|215099.8|215250.9|215100.9|215246.2|215096.2|16
1637845580000|2021-11-25 13:06:20|215249.2|215099.2|215250|215100|215251.6|215101.6|215249.2|215099.2|12
1637845590000|2021-11-25 13:06:30|215252.2|215102.2|215256.4|215106.4|215257.5|215107.5|215246.1|215096.1|17
1637845600000|2021-11-25 13:06:40|215261|215111|215255.3|215105.3|215261|215111|215255.3|215105.3|15
1637845610000|2021-11-25 13:06:50|215255.1|215105.1|215261.3|215111.3|215261.3|215111.3|215254.1|215104.1|7
1637845620000|2021-11-25 13:07:00|215260.8|215110.8|215263.1|215113.1|215263.2|215113.2|215258.3|215108.3|8
1637845630000|2021-11-25 13:07:10|215262.5|215112.5|215262|215112|215263.9|215113.9|215258.5|215108.5|12
1637845640000|2021-11-25 13:07:20|215262.8|215112.8|215260|215110|215263.3|215113.3|215257.3|215107.3|11
1637845650000|2021-11-25 13:07:30|215260.4|215110.4|215258.9|215108.9|215260.6|215110.6|215258.7|215108.7|11
1637845660000|2021-11-25 13:07:40|215255.8|215105.8|215236|215086|215255.8|215105.8|215229.7|215079.7|25
1637845670000|2021-11-25 13:07:50|215233.9|215083.9|215226.2|215076.2|215233.9|215083.9|215224.3|215074.3|11
1637845680000|2021-11-25 13:08:00|215222.7|215072.7|215234.1|215084.1|215234.2|215084.2|215218.9|215068.9|13
1637845690000|2021-11-25 13:08:10|215234.4|215084.4|215236.9|215086.9|215236.9|215086.9|215232.3|215082.3|14
1637845700000|2021-11-25 13:08:20|215236.7|215086.7|215236.7|215086.7|215239.1|215089.1|215236.1|215086.1|10
1637845710000|2021-11-25 13:08:30|215237.9|215087.9|215235|215085|215238|215088|215235|215085|9
1637845720000|2021-11-25 13:08:40|215232.7|215082.7|215239.5|215089.5|215246|215096|215232.7|215082.7|20
1637845730000|2021-11-25 13:08:50|215237.5|215087.5|215242.3|215092.3|215243.6|215093.6|215237.5|215087.5|17
1637845740000|2021-11-25 13:09:00|215244.9|215094.9|215239.1|215089.1|215244.9|215094.9|215237.8|215087.8|18
1637845750000|2021-11-25 13:09:10|215240.1|215090.1|215246.5|215096.5|215246.5|215096.5|215240.1|215090.1|26
1637845760000|2021-11-25 13:09:20|215247.7|215097.7|215243.3|215093.3|215247.8|215097.8|215239.4|215089.4|26
1637845770000|2021-11-25 13:09:30|215244.5|215094.5|215238.5|215088.5|215244.5|215094.5|215234.5|215084.5|26
1637845780000|2021-11-25 13:09:40|215238|215088|215234.4|215084.4|215238.9|215088.9|215233.6|215083.6|13
1637845790000|2021-11-25 13:09:50|215235.1|215085.1|215226.1|215076.1|215235.5|215085.5|215225.6|215075.6|22
1637845800000|2021-11-25 13:10:00|215227.3|215077.3|215226.6|215076.6|215229.9|215079.9|215226.5|215076.5|17
1637845810000|2021-11-25 13:10:10|215226.1|215076.1|215226.2|215076.2|215231.6|215081.6|215224.8|215074.8|20
1637845820000|2021-11-25 13:10:20|215227.8|215077.8|215225.1|215075.1|215227.8|215077.8|215224.5|215074.5|16
1637845830000|2021-11-25 13:10:30|215225.3|215075.3|215222.5|215072.5|215227.3|215077.3|215220.4|215070.4|20
1637845840000|2021-11-25 13:10:40|215222.8|215072.8|215223.9|215073.9|215227|215077|215221|215071|17
1637845850000|2021-11-25 13:10:50|215222.5|215072.5|215224.6|215074.6|215227|215077|215222|215072|22
1637845860000|2021-11-25 13:11:00|215224.3|215074.3|215173.5|215023.5|215227.9|215077.9|215169.8|215019.8|28
1637845870000|2021-11-25 13:11:10|215175.7|215025.7|215179|215029|215179|215029|215173.3|215023.3|22
1637845880000|2021-11-25 13:11:20|215178.3|215028.3|215166.7|215016.7|215178.6|215028.6|215166.2|215016.2|19
1637845890000|2021-11-25 13:11:30|215168.4|215018.4|215165.7|215015.7|215170.3|215020.3|215162.5|215012.5|13
1637845900000|2021-11-25 13:11:40|215166.7|215016.7|215121.5|214971.5|215166.7|215016.7|215121.5|214971.5|15
1637845910000|2021-11-25 13:11:50|215125.7|214975.7|215280.2|215130.2|215281.3|215131.3|215121.6|214971.6|31
1637845920000|2021-11-25 13:12:00|215279.3|215129.3|215258.7|215108.7|215298|215148|215257.7|215107.7|23
1637845930000|2021-11-25 13:12:10|215258.1|215108.1|215269.2|215119.2|215281.6|215131.6|215258.1|215108.1|23
1637845940000|2021-11-25 13:12:20|215271|215121|215288.5|215138.5|215288.5|215138.5|215268.5|215118.5|24
1637845950000|2021-11-25 13:12:30|215270.2|215120.2|215279.2|215129.2|215288.2|215138.2|215269.4|215119.4|22
1637845960000|2021-11-25 13:12:40|215279.4|215129.4|215299.7|215149.7|215307.9|215157.9|215276.1|215126.1|22
1637845970000|2021-11-25 13:12:50|215300.6|215150.6|215297.8|215147.8|215301.7|215151.7|215297.8|215147.8|14
1637845980000|2021-11-25 13:13:00|215295.5|215145.5|215302.7|215152.7|215302.7|215152.7|215295.5|215145.5|14
1637845990000|2021-11-25 13:13:10|215302.8|215152.8|215270.6|215120.6|215303.5|215153.5|215269.4|215119.4|22
1637846000000|2021-11-25 13:13:20|215274.7|215124.7|215264.9|215114.9|215274.7|215124.7|215264.9|215114.9|20
1637846010000|2021-11-25 13:13:30|215265.3|215115.3|215235.3|215085.3|215268.7|215118.7|215234.9|215084.9|17
1637846020000|2021-11-25 13:13:40|215234.4|215084.4|215276.1|215126.1|215278.6|215128.6|215232.7|215082.7|20
1637846030000|2021-11-25 13:13:50|215262.3|215112.3|215292.7|215142.7|215292.7|215142.7|215237.3|215087.3|28
1637846040000|2021-11-25 13:14:00|215294.4|215144.4|215361.7|215211.7|215362|215212|215279.5|215129.5|23
1637846050000|2021-11-25 13:14:10|215361.8|215211.8|215360.7|215210.7|215362.1|215212.1|215359.5|215209.5|12
1637846060000|2021-11-25 13:14:20|215361|215211|215359.1|215209.1|215369|215219|215359.1|215209.1|20
1637846070000|2021-11-25 13:14:30|215361.3|215211.3|215391.4|215241.4|215400.8|215250.8|215361|215211|25
1637846080000|2021-11-25 13:14:40|215393.3|215243.3|215394.9|215244.9|215396.7|215246.7|215392.2|215242.2|14
1637846090000|2021-11-25 13:14:50|215399|215249|215391.2|215241.2|215399|215249|215386.7|215236.7|15
1637846100000|2021-11-25 13:15:00|215390.1|215240.1|215286.9|215136.9|215390.9|215240.9|215279.9|215129.9|27
1637846110000|2021-11-25 13:15:10|215277|215127|215275.7|215125.7|215282.2|215132.2|215258.4|215108.4|30
1637846120000|2021-11-25 13:15:20|215269.2|215119.2|215268.6|215118.6|215271.8|215121.8|215264.7|215114.7|23
1637846130000|2021-11-25 13:15:30|215268.7|215118.7|215264.3|215114.3|215268.7|215118.7|215252.9|215102.9|23
1637846140000|2021-11-25 13:15:40|215262.5|215112.5|215213.4|215063.4|215263.3|215113.3|215209.5|215059.5|21
1637846150000|2021-11-25 13:15:50|215214.8|215064.8|215219.4|215069.4|215226.5|215076.5|215214.5|215064.5|20
1637846160000|2021-11-25 13:16:00|215221.3|215071.3|215249.9|215099.9|215253.5|215103.5|215220.5|215070.5|21
1637846170000|2021-11-25 13:16:10|215251.1|215101.1|215244|215094|215270.9|215120.9|215243.1|215093.1|20
1637846180000|2021-11-25 13:16:20|215244.8|215094.8|215241.7|215091.7|215244.8|215094.8|215239.5|215089.5|15
1637846190000|2021-11-25 13:16:30|215241.8|215091.8|215220.7|215070.7|215242.7|215092.7|215218.7|215068.7|16
1637846200000|2021-11-25 13:16:40|215221.8|215071.8|215217.9|215067.9|215223.1|215073.1|215217.7|215067.7|19
1637846210000|2021-11-25 13:16:50|215217.2|215067.2|215166.7|215016.7|215221.4|215071.4|215166.4|215016.4|28
1637846220000|2021-11-25 13:17:00|215174|215024|215173.8|215023.8|215174.7|215024.7|215169.9|215019.9|17
1637846230000|2021-11-25 13:17:10|215172.2|215022.2|215168.3|215018.3|215172.9|215022.9|215165.8|215015.8|11
1637846240000|2021-11-25 13:17:20|215174.1|215024.1|215134.8|214984.8|215174.4|215024.4|215134.8|214984.8|18
1637846250000|2021-11-25 13:17:30|215131.5|214981.5|215139.7|214989.7|215139.7|214989.7|215131.5|214981.5|20
1637846260000|2021-11-25 13:17:40|215140.5|214990.5|215133.2|214983.2|215147.7|214997.7|215132.8|214982.8|22
1637846270000|2021-11-25 13:17:50|215135.5|214985.5|215134.8|214984.8|215138.6|214988.6|215132.1|214982.1|22
1637846280000|2021-11-25 13:18:00|215135.4|214985.4|215140.9|214990.9|215140.9|214990.9|215132.2|214982.2|20
1637846290000|2021-11-25 13:18:10|215142.2|214992.2|215135.6|214985.6|215142.2|214992.2|215131.4|214981.4|15
1637846300000|2021-11-25 13:18:20|215135.8|214985.8|215135.6|214985.6|215136.1|214986.1|215130.8|214980.8|13
1637846310000|2021-11-25 13:18:30|215135.2|214985.2|215136|214986|215136.8|214986.8|215132.5|214982.5|12
1637846320000|2021-11-25 13:18:40|215135.4|214985.4|215133|214983|215138.9|214988.9|215131.2|214981.2|16
1637846330000|2021-11-25 13:18:50|215132.4|214982.4|215132.8|214982.8|215135.3|214985.3|215132.2|214982.2|13
1637846340000|2021-11-25 13:19:00|215133.1|214983.1|215133|214983|215133.7|214983.7|215130.4|214980.4|14
1637846350000|2021-11-25 13:19:10|215132.6|214982.6|215138.8|214988.8|215138.8|214988.8|215132.3|214982.3|14
1637846360000|2021-11-25 13:19:20|215139.2|214989.2|215139.7|214989.7|215140.7|214990.7|215137.6|214987.6|15
1637846370000|2021-11-25 13:19:30|215141.8|214991.8|215140.6|214990.6|215141.8|214991.8|215138.3|214988.3|17
1637846380000|2021-11-25 13:19:40|215141.9|214991.9|215173.4|215023.4|215177.8|215027.8|215141.9|214991.9|30
1637846390000|2021-11-25 13:19:50|215172.7|215022.7|215153.9|215003.9|215174.9|215024.9|215147.9|214997.9|17
1637846400000|2021-11-25 13:20:00|215155.9|215005.9|215154.7|215004.7|215156.4|215006.4|215149.9|214999.9|20
1637846410000|2021-11-25 13:20:10|215154.5|215004.5|215132|214982|215155|215005|215118.9|214968.9|16
1637846420000|2021-11-25 13:20:20|215127.9|214977.9|215079.9|214929.9|215127.9|214977.9|215076.2|214926.2|20
1637846430000|2021-11-25 13:20:30|215079.7|214929.7|215087.7|214937.7|215088.1|214938.1|215079.6|214929.6|16
1637846440000|2021-11-25 13:20:40|215087.8|214937.8|215085.6|214935.6|215088.4|214938.4|215084.6|214934.6|14
1637846450000|2021-11-25 13:20:50|215084.3|214934.3|215084|214934|215084.3|214934.3|215068.6|214918.6|16
1637846460000|2021-11-25 13:21:00|215085.5|214935.5|215121.2|214971.2|215126.8|214976.8|215080|214930|25
1637846470000|2021-11-25 13:21:10|215120.8|214970.8|215116.9|214966.9|215123.6|214973.6|215116.3|214966.3|14
1637846480000|2021-11-25 13:21:20|215118.1|214968.1|215120.9|214970.9|215120.9|214970.9|215116.4|214966.4|13
1637846490000|2021-11-25 13:21:30|215120.3|214970.3|215120.7|214970.7|215126.4|214976.4|215120.1|214970.1|13
1637846500000|2021-11-25 13:21:40|215122.7|214972.7|215122.2|214972.2|215123|214973|215120.1|214970.1|8
1637846510000|2021-11-25 13:21:50|215122.1|214972.1|215117.9|214967.9|215122.1|214972.1|215116.9|214966.9|7
1637846520000|2021-11-25 13:22:00|215117.3|214967.3|215119.8|214969.8|215122.5|214972.5|215117.3|214967.3|15
1637846530000|2021-11-25 13:22:10|215120.5|214970.5|215124.3|214974.3|215126.3|214976.3|215120|214970|11
1637846540000|2021-11-25 13:22:20|215122.4|214972.4|215114.4|214964.4|215125.9|214975.9|215113.2|214963.2|11
1637846550000|2021-11-25 13:22:30|215113.2|214963.2|215119.3|214969.3|215120.1|214970.1|215113.2|214963.2|8
1637846560000|2021-11-25 13:22:40|215117.7|214967.7|215118.1|214968.1|215118.5|214968.5|215114.6|214964.6|9
1637846570000|2021-11-25 13:22:50|215118.7|214968.7|215124.2|214974.2|215124.2|214974.2|215106.8|214956.8|8
1637846580000|2021-11-25 13:23:00|215121.6|214971.6|215121.1|214971.1|215123.1|214973.1|215115.6|214965.6|11
1637846590000|2021-11-25 13:23:10|215113|214963|215119.9|214969.9|215119.9|214969.9|215112.8|214962.8|15
1637846600000|2021-11-25 13:23:20|215119.2|214969.2|215119.4|214969.4|215121.3|214971.3|215117.9|214967.9|12
1637846610000|2021-11-25 13:23:30|215118.9|214968.9|215114.3|214964.3|215122.1|214972.1|215112.9|214962.9|9
1637846620000|2021-11-25 13:23:40|215114.6|214964.6|215124.6|214974.6|215126.9|214976.9|215114.6|214964.6|12
1637846630000|2021-11-25 13:23:50|215122.9|214972.9|215123.9|214973.9|215124.3|214974.3|215116.3|214966.3|12
1637846640000|2021-11-25 13:24:00|215121.1|214971.1|215120.8|214970.8|215121.6|214971.6|215120.5|214970.5|6
1637846650000|2021-11-25 13:24:10|215115.2|214965.2|215110.7|214960.7|215122.9|214972.9|215110|214960|13
1637846660000|2021-11-25 13:24:20|215111.2|214961.2|215125|214975|215128|214978|215110.8|214960.8|15
1637846670000|2021-11-25 13:24:30|215123.2|214973.2|215120.6|214970.6|215123.2|214973.2|215119.3|214969.3|17
1637846680000|2021-11-25 13:24:40|215121.6|214971.6|215119.5|214969.5|215125.1|214975.1|215117.4|214967.4|11
1637846690000|2021-11-25 13:24:50|215119.8|214969.8|215118.7|214968.7|215120|214970|215117.8|214967.8|8
1637846700000|2021-11-25 13:25:00|215120|214970|215121.9|214971.9|215124.4|214974.4|215120|214970|10
1637846710000|2021-11-25 13:25:10|215120.4|214970.4|215120.1|214970.1|215120.4|214970.4|215120|214970|5
1637846720000|2021-11-25 13:25:20|215120.4|214970.4|215120.1|214970.1|215120.4|214970.4|215120.1|214970.1|2
1637846730000|2021-11-25 13:25:30|215119|214969|215118.7|214968.7|215120.3|214970.3|215112.5|214962.5|8
1637846740000|2021-11-25 13:25:40|215120.2|214970.2|215118.9|214968.9|215120.2|214970.2|215115.5|214965.5|12
1637846750000|2021-11-25 13:25:50|215118.7|214968.7|215112.2|214962.2|215121.5|214971.5|215111.9|214961.9|8
1637846760000|2021-11-25 13:26:00|215115.5|214965.5|215122|214972|215122|214972|215115.5|214965.5|8
1637846770000|2021-11-25 13:26:10|215121|214971|215190.6|215040.6|215193.7|215043.7|215117.6|214967.6|25
1637846780000|2021-11-25 13:26:20|215188.5|215038.5|215190.3|215040.3|215196.1|215046.1|215186.6|215036.6|26
1637846790000|2021-11-25 13:26:30|215187.2|215037.2|215191.8|215041.8|215192|215042|215186.1|215036.1|14
1637846800000|2021-11-25 13:26:40|215195.1|215045.1|215189.6|215039.6|215195.4|215045.4|215188.1|215038.1|7
1637846810000|2021-11-25 13:26:50|215189.7|215039.7|215190.8|215040.8|215191.2|215041.2|215182.6|215032.6|19
1637846820000|2021-11-25 13:27:00|215188.5|215038.5|215221|215071|215227.6|215077.6|215188.5|215038.5|23
1637846830000|2021-11-25 13:27:10|215215.4|215065.4|215244.1|215094.1|215246.8|215096.8|215215.4|215065.4|26
1637846840000|2021-11-25 13:27:20|215252.5|215102.5|215278.1|215128.1|215284.8|215134.8|215252.5|215102.5|28
1637846850000|2021-11-25 13:27:30|215278.7|215128.7|215301.3|215151.3|215307.6|215157.6|215270.3|215120.3|20
1637846860000|2021-11-25 13:27:40|215301.7|215151.7|215299.1|215149.1|215303.6|215153.6|215296.6|215146.6|12
1637846870000|2021-11-25 13:27:50|215299.7|215149.7|215300.2|215150.2|215304.6|215154.6|215298.4|215148.4|18
1637846880000|2021-11-25 13:28:00|215301.1|215151.1|215294.5|215144.5|215302.2|215152.2|215293.8|215143.8|8
1637846890000|2021-11-25 13:28:10|215294.7|215144.7|215233.2|215083.2|215298.8|215148.8|215229.6|215079.6|21
1637846900000|2021-11-25 13:28:20|215233.6|215083.6|215199.5|215049.5|215234|215084|215188.7|215038.7|27
1637846910000|2021-11-25 13:28:30|215198.5|215048.5|215201.6|215051.6|215202.4|215052.4|215188.6|215038.6|22
1637846920000|2021-11-25 13:28:40|215200.9|215050.9|215224.9|215074.9|215232.6|215082.6|215199.1|215049.1|25
1637846930000|2021-11-25 13:28:50|215226.2|215076.2|215226.3|215076.3|215229.8|215079.8|215224.4|215074.4|22
1637846940000|2021-11-25 13:29:00|215225.3|215075.3|215215.8|215065.8|215225.3|215075.3|215214.8|215064.8|19
1637846950000|2021-11-25 13:29:10|215216.7|215066.7|215220|215070|215222.2|215072.2|215214|215064|19
1637846960000|2021-11-25 13:29:20|215219.6|215069.6|215222.2|215072.2|215223.6|215073.6|215217.2|215067.2|12
1637846970000|2021-11-25 13:29:30|215221.2|215071.2|215228.2|215078.2|215230|215080|215214.2|215064.2|21
1637846980000|2021-11-25 13:29:40|215235.7|215085.7|215224.7|215074.7|215240.4|215090.4|215221.1|215071.1|19
1637846990000|2021-11-25 13:29:50|215223.3|215073.3|215224.5|215074.5|215226.1|215076.1|215222.4|215072.4|11
1637847000000|2021-11-25 13:30:00|215223.4|215073.4|215202.8|215052.8|215223.4|215073.4|215202.3|215052.3|22
1637847010000|2021-11-25 13:30:10|215205.2|215055.2|215198.1|215048.1|215205.2|215055.2|215193|215043|22
1637847020000|2021-11-25 13:30:20|215197.8|215047.8|215219.2|215069.2|215222.3|215072.3|215196.6|215046.6|20
1637847030000|2021-11-25 13:30:30|215218.3|215068.3|215207.8|215057.8|215223.5|215073.5|215196.4|215046.4|18
1637847040000|2021-11-25 13:30:40|215207.6|215057.6|215203.9|215053.9|215207.6|215057.6|215203.5|215053.5|12
1637847050000|2021-11-25 13:30:50|215204.6|215054.6|215216|215066|215226.5|215076.5|215202.5|215052.5|24
1637847060000|2021-11-25 13:31:00|215220.6|215070.6|215227.6|215077.6|215231.2|215081.2|215216|215066|25
1637847070000|2021-11-25 13:31:10|215224.9|215074.9|215220|215070|215227.1|215077.1|215215.5|215065.5|17
1637847080000|2021-11-25 13:31:20|215221.3|215071.3|215223.3|215073.3|215225.1|215075.1|215221.3|215071.3|21
1637847090000|2021-11-25 13:31:30|215224.4|215074.4|215213.9|215063.9|215224.4|215074.4|215207.5|215057.5|21
1637847100000|2021-11-25 13:31:40|215213.8|215063.8|215213.4|215063.4|215214.7|215064.7|215209.9|215059.9|21
1637847110000|2021-11-25 13:31:50|215212.4|215062.4|215093|214943|215212.4|215062.4|215086.9|214936.9|33
1637847120000|2021-11-25 13:32:00|215091.4|214941.4|215083.3|214933.3|215091.4|214941.4|215076.7|214926.7|23
1637847130000|2021-11-25 13:32:10|215081.5|214931.5|215079.5|214929.5|215081.8|214931.8|215077.2|214927.2|11
1637847140000|2021-11-25 13:32:20|215078.7|214928.7|215078.4|214928.4|215078.7|214928.7|215077.8|214927.8|4
1637847150000|2021-11-25 13:32:30|215078.5|214928.5|215069.8|214919.8|215078.5|214928.5|215067.2|214917.2|18
1637847160000|2021-11-25 13:32:40|215069.6|214919.6|215052.4|214902.4|215075.6|214925.6|215039.7|214889.7|26
1637847170000|2021-11-25 13:32:50|215045.8|214895.8|215057.1|214907.1|215057.1|214907.1|215044.2|214894.2|22
1637847180000|2021-11-25 13:33:00|215048.4|214898.4|215086.1|214936.1|215091.4|214941.4|215047.2|214897.2|22
1637847190000|2021-11-25 13:33:10|215095.6|214945.6|215090.7|214940.7|215095.6|214945.6|215076.6|214926.6|13
1637847200000|2021-11-25 13:33:20|215091.1|214941.1|215087.5|214937.5|215091.1|214941.1|215084.6|214934.6|10
1637847210000|2021-11-25 13:33:30|215087.7|214937.7|215082.3|214932.3|215094.4|214944.4|215076.1|214926.1|11
1637847220000|2021-11-25 13:33:40|215082.4|214932.4|215084.8|214934.8|215089.9|214939.9|215081.9|214931.9|20
1637847230000|2021-11-25 13:33:50|215084.6|214934.6|215086.7|214936.7|215087.2|214937.2|215079.1|214929.1|18
1637847240000|2021-11-25 13:34:00|215088.2|214938.2|215095.2|214945.2|215095.9|214945.9|215085.2|214935.2|17
1637847250000|2021-11-25 13:34:10|215092.9|214942.9|215153|215003|215159.6|215009.6|215090.1|214940.1|23
1637847260000|2021-11-25 13:34:20|215157|215007|215139.3|214989.3|215164.6|215014.6|215135.4|214985.4|24
1637847270000|2021-11-25 13:34:30|215145.3|214995.3|215165.3|215015.3|215165.3|215015.3|215138.2|214988.2|24
1637847280000|2021-11-25 13:34:40|215162.1|215012.1|215187|215037|215194|215044|215161.9|215011.9|24
1637847290000|2021-11-25 13:34:50|215178.7|215028.7|215184.7|215034.7|215193.1|215043.1|215177.1|215027.1|18
1637847300000|2021-11-25 13:35:00|215180.7|215030.7|215186.7|215036.7|215189.7|215039.7|215180.7|215030.7|15
1637847310000|2021-11-25 13:35:10|215186.2|215036.2|215172.5|215022.5|215186.2|215036.2|215166.3|215016.3|19
1637847320000|2021-11-25 13:35:20|215172.4|215022.4|215170.7|215020.7|215172.5|215022.5|215165.2|215015.2|12
1637847330000|2021-11-25 13:35:30|215171.3|215021.3|215169|215019|215173.6|215023.6|215169|215019|7
1637847340000|2021-11-25 13:35:40|215169.2|215019.2|215173.8|215023.8|215176.4|215026.4|215166.1|215016.1|16
1637847350000|2021-11-25 13:35:50|215174.5|215024.5|215188.6|215038.6|215190|215040|215174.5|215024.5|19
1637847360000|2021-11-25 13:36:00|215172.8|215022.8|215180.4|215030.4|215183.2|215033.2|215172.8|215022.8|14
1637847370000|2021-11-25 13:36:10|215172.7|215022.7|215179.9|215029.9|215181.1|215031.1|215172.7|215022.7|13
1637847380000|2021-11-25 13:36:20|215178.4|215028.4|215170.6|215020.6|215178.4|215028.4|215163|215013|16
1637847390000|2021-11-25 13:36:30|215169.3|215019.3|215167.7|215017.7|215178.1|215028.1|215167.7|215017.7|19
1637847400000|2021-11-25 13:36:40|215166.7|215016.7|215174.9|215024.9|215174.9|215024.9|215166.5|215016.5|22
1637847410000|2021-11-25 13:36:50|215177.1|215027.1|215177.2|215027.2|215177.6|215027.6|215166.7|215016.7|14
1637847420000|2021-11-25 13:37:00|215179|215029|215127.7|214977.7|215179|215029|215127.7|214977.7|15
1637847430000|2021-11-25 13:37:10|215132.7|214982.7|215065.6|214915.6|215132.7|214982.7|215062.6|214912.6|28
1637847440000|2021-11-25 13:37:20|215060.6|214910.6|215107.8|214957.8|215107.8|214957.8|215060.6|214910.6|29
1637847450000|2021-11-25 13:37:30|215104.6|214954.6|215115.3|214965.3|215118|214968|215089|214939|24
1637847460000|2021-11-25 13:37:40|215118.8|214968.8|215091.4|214941.4|215118.8|214968.8|215091.4|214941.4|12
1637847470000|2021-11-25 13:37:50|215097.2|214947.2|215078.9|214928.9|215106|214956|215078.9|214928.9|25
1637847480000|2021-11-25 13:38:00|215083.7|214933.7|215054.4|214904.4|215083.7|214933.7|215044.6|214894.6|20
1637847490000|2021-11-25 13:38:10|215055.2|214905.2|215078.1|214928.1|215080|214930|215048.8|214898.8|23
1637847500000|2021-11-25 13:38:20|215078.2|214928.2|215078|214928|215081.5|214931.5|215065.4|214915.4|21
1637847510000|2021-11-25 13:38:30|215077.5|214927.5|215104.5|214954.5|215114.2|214964.2|215077.5|214927.5|27
1637847520000|2021-11-25 13:38:40|215095.7|214945.7|215095.1|214945.1|215098.6|214948.6|215090.2|214940.2|24
1637847530000|2021-11-25 13:38:50|215096.7|214946.7|215098.4|214948.4|215098.5|214948.5|215090.8|214940.8|19
1637847540000|2021-11-25 13:39:00|215091.8|214941.8|215083|214933|215091.8|214941.8|215075.1|214925.1|16
1637847550000|2021-11-25 13:39:10|215082.5|214932.5|215164.4|215014.4|215166.9|215016.9|215082.2|214932.2|21
1637847560000|2021-11-25 13:39:20|215163.3|215013.3|215167.4|215017.4|215169.5|215019.5|215158.4|215008.4|29
1637847570000|2021-11-25 13:39:30|215165.9|215015.9|215169.8|215019.8|215176.5|215026.5|215163.3|215013.3|21
1637847580000|2021-11-25 13:39:40|215169|215019|215132.7|214982.7|215171.1|215021.1|215132.1|214982.1|21
1637847590000|2021-11-25 13:39:50|215134.8|214984.8|215126.6|214976.6|215134.8|214984.8|215123.5|214973.5|16
1637847600000|2021-11-25 13:40:00|215127.2|214977.2|215136.6|214986.6|215142.3|214992.3|215127.1|214977.1|20
1637847610000|2021-11-25 13:40:10|215138.9|214988.9|215139.7|214989.7|215140.5|214990.5|215136.7|214986.7|17
1637847620000|2021-11-25 13:40:20|215139.6|214989.6|215145.6|214995.6|215145.6|214995.6|215136.4|214986.4|14
1637847630000|2021-11-25 13:40:30|215145.3|214995.3|215145.6|214995.6|215145.7|214995.7|215145|214995|5
1637847640000|2021-11-25 13:40:40|215140.9|214990.9|215151.9|215001.9|215151.9|215001.9|215140.9|214990.9|15
1637847650000|2021-11-25 13:40:50|215151.4|215001.4|215141.1|214991.1|215151.6|215001.6|215138.1|214988.1|23
1637847660000|2021-11-25 13:41:00|215141.7|214991.7|215140.9|214990.9|215142.6|214992.6|215135.5|214985.5|16
1637847670000|2021-11-25 13:41:10|215140.6|214990.6|215138.6|214988.6|215140.6|214990.6|215137.2|214987.2|13
1637847680000|2021-11-25 13:41:20|215139.2|214989.2|215124.9|214974.9|215141.1|214991.1|215124.9|214974.9|8
1637847690000|2021-11-25 13:41:30|215130.3|214980.3|215128.9|214978.9|215132|214982|215125.5|214975.5|23
1637847700000|2021-11-25 13:41:40|215127|214977|215127.5|214977.5|215134.2|214984.2|215123.6|214973.6|22
1637847710000|2021-11-25 13:41:50|215124|214974|215098.5|214948.5|215130.7|215025.8|215075.8|214939.2|22
1637847720000|2021-11-25 13:42:00|215095.3|214945.3|215090.5|214940.5|215096.2|214946.2|215089.6|214939.6|21
1637847730000|2021-11-25 13:42:10|215090.9|214940.9|215090.4|214940.4|215091.5|214941.5|215088.8|214938.8|11
1637847740000|2021-11-25 13:42:20|215090.7|214940.7|215108.6|214958.6|215122.2|214972.2|215090.7|214940.7|28
1637847750000|2021-11-25 13:42:30|215106.3|214956.3|215107.8|214957.8|215109.7|214959.7|215106.3|214956.3|13
1637847760000|2021-11-25 13:42:40|215107.7|214957.7|215106.7|214956.7|215111|214961|215105.1|214955.1|19
1637847770000|2021-11-25 13:42:50|215109.5|214959.5|215107.1|214957.1|215109.5|214959.5|215103.6|214953.6|15
1637847780000|2021-11-25 13:43:00|215108.1|214958.1|215124.9|214974.9|215126.7|214976.7|215108.1|214958.1|20
1637847790000|2021-11-25 13:43:10|215126.4|214976.4|215123.7|214973.7|215126.8|214976.8|215119.8|214969.8|16
1637847800000|2021-11-25 13:43:20|215122.2|214972.2|215142.9|214992.9|215146.1|214996.1|215119.2|214969.2|22
1637847810000|2021-11-25 13:43:30|215146.8|214996.8|215148.3|214998.3|215150.4|215000.4|215140.6|214990.6|19
1637847820000|2021-11-25 13:43:40|215149.2|214999.2|215143.5|214993.5|215150.1|215000.1|215143.5|214993.5|9
1637847830000|2021-11-25 13:43:50|215143.6|214993.6|215144.9|214994.9|215148|214998|215141.6|214991.6|16
1637847840000|2021-11-25 13:44:00|215145.1|214995.1|215184.8|215034.8|215188.7|215038.7|215142.9|214992.9|25
1637847850000|2021-11-25 13:44:10|215184|215034|215182.7|215032.7|215184|215034|215177.4|215027.4|17
1637847860000|2021-11-25 13:44:20|215184|215034|215183.6|215033.6|215186|215036|215181.2|215031.2|14
1637847870000|2021-11-25 13:44:30|215181.8|215031.8|215182.2|215032.2|215183.4|215033.4|215178.8|215028.8|15
1637847880000|2021-11-25 13:44:40|215180.3|215030.3|215186.4|215036.4|215187.2|215037.2|215180.3|215030.3|17
1637847890000|2021-11-25 13:44:50|215185.7|215035.7|215180.1|215030.1|215186.4|215036.4|215179.2|215029.2|19
1637847900000|2021-11-25 13:45:00|215180.3|215030.3|215182.5|215032.5|215183.9|215033.9|215176.8|215026.8|15
1637847910000|2021-11-25 13:45:10|215182.1|215032.1|215180.3|215030.3|215183.4|215033.4|215177.2|215027.2|18
1637847920000|2021-11-25 13:45:20|215181|215031|215178.5|215028.5|215183.4|215033.4|215176.1|215026.1|16
1637847930000|2021-11-25 13:45:30|215176.9|215026.9|215180.8|215030.8|215180.8|215030.8|215173.6|215023.6|13
1637847940000|2021-11-25 13:45:40|215179.7|215029.7|215178.1|215028.1|215179.7|215029.7|215174.1|215024.1|10
1637847950000|2021-11-25 13:45:50|215178.8|215028.8|215142.4|214992.4|215178.8|215028.8|215138.5|214988.5|17
1637847960000|2021-11-25 13:46:00|215139.9|214989.9|215140.7|214990.7|215145.5|214995.5|215138.7|214988.7|14
1637847970000|2021-11-25 13:46:10|215140.3|214990.3|215122.1|214972.1|215142.9|214992.9|215118.3|214968.3|18
1637847980000|2021-11-25 13:46:20|215121.1|214971.1|215123.3|214973.3|215125|214975|215120.3|214970.3|7
1637847990000|2021-11-25 13:46:30|215123.4|214973.4|215144.6|214994.6|215144.6|214994.6|215121.2|214971.2|22
1637848000000|2021-11-25 13:46:40|215146.4|214996.4|215148.6|214998.6|215153|215003|215133.1|214983.1|20
1637848010000|2021-11-25 13:46:50|215145.2|214995.2|215138.5|214988.5|215149.5|214999.5|215135.4|214985.4|18
1637848020000|2021-11-25 13:47:00|215137.8|214987.8|215282.9|215132.9|215285.5|215135.5|215137.8|214987.8|27
1637848030000|2021-11-25 13:47:10|215283.8|215133.8|215294.9|215144.9|215298.4|215148.4|215259.4|215109.4|23
1637848040000|2021-11-25 13:47:20|215288.4|215138.4|215292.5|215142.5|215297.1|215147.1|215288.4|215138.4|20
1637848050000|2021-11-25 13:47:30|215295|215145|215292.8|215142.8|215295.7|215145.7|215284.7|215134.7|18
1637848060000|2021-11-25 13:47:40|215292.6|215142.6|215285.9|215135.9|215292.6|215142.6|215279.4|215129.4|20
1637848070000|2021-11-25 13:47:50|215285.5|215135.5|215280.5|215130.5|215285.8|215135.8|215278|215128|13
1637848080000|2021-11-25 13:48:00|215279.1|215129.1|215277|215127|215279.5|215129.5|215274.6|215124.6|16
1637848090000|2021-11-25 13:48:10|215276.5|215126.5|215269.6|215119.6|215280.7|215130.7|215264.7|215114.7|17
1637848100000|2021-11-25 13:48:20|215274.5|215124.5|215264.1|215114.1|215274.5|215124.5|215264|215114|17
1637848110000|2021-11-25 13:48:30|215264.9|215114.9|215274.3|215124.3|215274.8|215124.8|215262.3|215112.3|15
1637848120000|2021-11-25 13:48:40|215274.5|215124.5|215279.5|215129.5|215279.5|215129.5|215263|215113|25
1637848130000|2021-11-25 13:48:50|215274.1|215124.1|215245.9|215095.9|215274.1|215124.1|215243.2|215093.2|21
1637848140000|2021-11-25 13:49:00|215248.7|215098.7|215241.1|215091.1|215250.7|215100.7|215241.1|215091.1|15
1637848150000|2021-11-25 13:49:10|215240.6|215090.6|215241.8|215091.8|215245|215095|215237.2|215087.2|13
1637848160000|2021-11-25 13:49:20|215241.9|215091.9|215271.5|215121.5|215273.9|215123.9|215241.9|215091.9|23
1637848170000|2021-11-25 13:49:30|215269.8|215119.8|215228.8|215078.8|215269.8|215119.8|215228.4|215078.4|24
1637848180000|2021-11-25 13:49:40|215228.2|215078.2|215219.2|215069.2|215229|215079|215219.2|215069.2|17
1637848190000|2021-11-25 13:49:50|215208.8|215058.8|215193.7|215043.7|215218|215068|215193.2|215043.2|22
1637848200000|2021-11-25 13:50:00|215178.7|215028.7|215178.7|215028.7|215193.5|215043.5|215178.3|215028.3|15
1637848210000|2021-11-25 13:50:10|215179.4|215029.4|215179.9|215029.9|215185.7|215035.7|215179.3|215029.3|22
1637848220000|2021-11-25 13:50:20|215181.8|215031.8|215179.7|215029.7|215182|215032|215178.5|215028.5|14
1637848230000|2021-11-25 13:50:30|215176.6|215026.6|215181.9|215031.9|215187.5|215037.5|215174.9|215024.9|17
1637848240000|2021-11-25 13:50:40|215178.4|215028.4|215184.4|215034.4|215187.1|215037.1|215177.2|215027.2|21
1637848250000|2021-11-25 13:50:50|215182.2|215032.2|215181|215031|215183.5|215033.5|215178.4|215028.4|16
1637848260000|2021-11-25 13:51:00|215180.9|215030.9|215179.2|215029.2|215180.9|215030.9|215175.9|215025.9|17
1637848270000|2021-11-25 13:51:10|215178.9|215028.9|215181.3|215031.3|215183.1|215033.1|215176.6|215026.6|13
1637848280000|2021-11-25 13:51:20|215179.1|215029.1|215180.7|215030.7|215182.3|215032.3|215179.1|215029.1|13
1637848290000|2021-11-25 13:51:30|215181.4|215031.4|215185.6|215035.6|215195.1|215045.1|215178.2|215028.2|17
1637848300000|2021-11-25 13:51:40|215185|215035|215191.5|215041.5|215196.7|215046.7|215178.3|215028.3|24
1637848310000|2021-11-25 13:51:50|215187.8|215037.8|215162.1|215012.1|215187.8|215037.8|215158.4|215008.4|24
1637848320000|2021-11-25 13:52:00|215163.1|215013.1|215126.8|214976.8|215170.2|215020.2|215111.3|214961.3|23
1637848330000|2021-11-25 13:52:10|215126.9|214976.9|215121.5|214971.5|215128.9|214978.9|215119.3|214969.3|22
1637848340000|2021-11-25 13:52:20|215121.2|214971.2|215133.1|214983.1|215142.6|214992.6|215120.3|214970.3|13
1637848350000|2021-11-25 13:52:30|215133.9|214983.9|215127.7|214977.7|215135.7|214985.7|215127.2|214977.2|15
1637848360000|2021-11-25 13:52:40|215128.4|214978.4|215123.6|214973.6|215131.8|214981.8|215121.3|214971.3|22
1637848370000|2021-11-25 13:52:50|215123.7|214973.7|215123|214973|215126.9|214976.9|215121|214971|21
1637848380000|2021-11-25 13:53:00|215123.1|214973.1|215113.7|214963.7|215123.1|214973.1|215113.7|214963.7|28
1637848390000|2021-11-25 13:53:10|215115.2|214965.2|215115.7|214965.7|215122.7|214972.7|215115.2|214965.2|14
1637848400000|2021-11-25 13:53:20|215116|214966|215115.2|214965.2|215118.2|214968.2|215115.2|214965.2|13
1637848410000|2021-11-25 13:53:30|215115.9|214965.9|215117.8|214967.8|215118.1|214968.1|215114.6|214964.6|13
1637848420000|2021-11-25 13:53:40|215115.4|214965.4|215112.3|214962.3|215119.7|214969.7|215112.1|214962.1|14
1637848430000|2021-11-25 13:53:50|215115.4|214965.4|215129.1|214979.1|215129.1|214979.1|215113.2|214963.2|19
1637848440000|2021-11-25 13:54:00|215128.8|214978.8|215121|214971|215132.5|214982.5|215113.2|214963.2|23
1637848450000|2021-11-25 13:54:10|215120.2|214970.2|215115.1|214965.1|215122.6|214972.6|215113.7|214963.7|19
1637848460000|2021-11-25 13:54:20|215119.9|214969.9|215116.1|214966.1|215119.9|214969.9|215112.6|214962.6|24
1637848470000|2021-11-25 13:54:30|215116.9|214966.9|215111.7|214961.7|215117.9|214967.9|215111.7|214961.7|20
1637848480000|2021-11-25 13:54:40|215113.6|214963.6|215125.8|214975.8|215131.7|214981.7|215113.6|214963.6|20
1637848490000|2021-11-25 13:54:50|215124.5|214974.5|215119.4|214969.4|215126.8|215019.5|215069.5|214966.9|18
1637848500000|2021-11-25 13:55:00|215117.3|214967.3|215120|214970|215123.1|214973.1|215117.3|214967.3|15
1637848510000|2021-11-25 13:55:10|215120.9|214970.9|215124.5|214974.5|215126.3|214976.3|215120.5|214970.5|25
1637848520000|2021-11-25 13:55:20|215121.7|214971.7|215116.9|214966.9|215121.7|214971.7|215077.9|214927.9|28
1637848530000|2021-11-25 13:55:30|215116.5|214966.5|215126.8|214976.8|215131.7|214981.7|215114.8|214964.8|26
1637848540000|2021-11-25 13:55:40|215126.3|214976.3|215117.3|214967.3|215132.4|214982.4|215113.4|214963.4|27
1637848550000|2021-11-25 13:55:50|215116.3|214966.3|215053|214903|215116.3|214966.3|215042.3|214892.3|26
1637848560000|2021-11-25 13:56:00|215052.5|214902.5|215058.2|214908.2|215077.6|214927.6|215046.2|214896.2|28
1637848570000|2021-11-25 13:56:10|215058.3|214908.3|215065.9|214915.9|215073.4|214923.4|215058.3|214908.3|25
1637848580000|2021-11-25 13:56:20|215067.5|214917.5|215071.6|214921.6|215074.6|214924.6|215063.7|214913.7|20
1637848590000|2021-11-25 13:56:30|215070.6|214920.6|215062.1|214912.1|215082|214932|215056|214906|29
1637848600000|2021-11-25 13:56:40|215061.9|214911.9|215062.6|214912.6|215072|214922|215056.6|214906.6|17
1637848610000|2021-11-25 13:56:50|215064.7|214914.7|215064.8|214914.8|215067.7|214917.7|215061.7|214911.7|17
1637848620000|2021-11-25 13:57:00|215063.2|214913.2|215067.1|214917.1|215069.6|214919.6|215063.1|214913.1|18
1637848630000|2021-11-25 13:57:10|215068.8|214918.8|215064.6|214914.6|215069.4|214919.4|215063.5|214913.5|9
1637848640000|2021-11-25 13:57:20|215063.9|214913.9|215069.4|214919.4|215079|214929|215063.9|214913.9|11
1637848650000|2021-11-25 13:57:30|215069.5|214919.5|215064.7|214914.7|215069.5|214919.5|215061|214911|13
1637848660000|2021-11-25 13:57:40|215065.5|214915.5|215044.6|214894.6|215066.5|214916.5|215042|214892|14
1637848670000|2021-11-25 13:57:50|215043.3|214893.3|215059.9|214909.9|215069.6|214919.6|215043.2|214893.2|23
1637848680000|2021-11-25 13:58:00|215060|214910|215069|214919|215069.2|214919.2|215059.6|214909.6|14
1637848690000|2021-11-25 13:58:10|215063.9|214913.9|215066.4|214916.4|215066.7|214916.7|215063.9|214913.9|11
1637848700000|2021-11-25 13:58:20|215066.3|214916.3|215064.3|214914.3|215066.3|214916.3|215064.3|214914.3|6
1637848710000|2021-11-25 13:58:30|215064.1|214914.1|215066|214916|215066.4|214916.4|215057.2|214907.2|14
1637848720000|2021-11-25 13:58:40|215066.2|214916.2|215065.9|214915.9|215066.2|214916.2|215059.5|214909.5|14
1637848730000|2021-11-25 13:58:50|215065.3|214915.3|215062.8|214912.8|215066.4|214916.4|215061.2|214911.2|16
1637848740000|2021-11-25 13:59:00|215058.7|214908.7|215067.4|214917.4|215067.4|214917.4|215058.7|214908.7|13
1637848750000|2021-11-25 13:59:10|215067.7|214917.7|215067.2|214917.2|215067.7|214917.7|215066.8|214916.8|9
1637848760000|2021-11-25 13:59:20|215065.7|214915.7|215065.2|214915.2|215065.7|214915.7|215061.6|214911.6|14
1637848770000|2021-11-25 13:59:30|215065.3|214915.3|215061.5|214911.5|215065.5|214915.5|215060.6|214910.6|9
1637848780000|2021-11-25 13:59:40|215062.8|214912.8|215066.5|214916.5|215066.5|214916.5|215062.8|214912.8|18
1637848790000|2021-11-25 13:59:50|215066.9|214916.9|215068.4|214918.4|215069.4|214919.4|215066|214916|14
1637848800000|2021-11-25 14:00:00|215067.6|214917.6|215053.1|214903.1|215073.6|214944.4|214994.4|214884.7|23
1637848810000|2021-11-25 14:00:10|215053.2|214903.2|215123.3|214973.3|215130.7|214980.7|215053.2|214903.2|25
1637848820000|2021-11-25 14:00:20|215122.4|214972.4|215081.7|214931.7|215136.9|214986.9|215075.8|214925.8|33
1637848830000|2021-11-25 14:00:30|215081.5|214931.5|215113.8|214963.8|215114.1|214964.1|215078.5|214928.5|20
1637848840000|2021-11-25 14:00:40|215120.9|214970.9|215118.2|214968.2|215124.6|214974.6|215106|214956|27
1637848850000|2021-11-25 14:00:50|215123.6|214973.6|215106.5|214956.5|215126|214976|215103.7|214953.7|19
1637848860000|2021-11-25 14:01:00|215106.9|214956.9|215113.5|214963.5|215131|214981|215100.8|214950.8|35
1637848870000|2021-11-25 14:01:10|215109.9|214959.9|215117|214967|215117|214967|215083.1|214933.1|29
1637848880000|2021-11-25 14:01:20|215116.6|214966.6|215117.2|214967.2|215118|214968|215113.2|214963.2|14
1637848890000|2021-11-25 14:01:30|215115.9|214965.9|215114.2|214964.2|215121.5|214971.5|215111|214961|21
1637848900000|2021-11-25 14:01:40|215115.7|214965.7|215111.6|214961.6|215119.7|214969.7|215110.9|214960.9|18
1637848910000|2021-11-25 14:01:50|215113|214963|215123.4|214973.4|215123.4|214973.4|215113|214963|15
1637848920000|2021-11-25 14:02:00|215124|214974|215134.2|214984.2|215135.4|214985.4|215120.2|214970.2|19
1637848930000|2021-11-25 14:02:10|215133.6|214983.6|215178.6|215028.6|215189.2|215039.2|215133.6|214983.6|19
1637848940000|2021-11-25 14:02:20|215244.4|215094.4|215249.8|215099.8|215252.9|215102.9|215234.9|215084.9|22
1637848950000|2021-11-25 14:02:30|215247.8|215097.8|215248.3|215098.3|215251.4|215101.4|215245.3|215095.3|14
1637848960000|2021-11-25 14:02:40|215254.6|215104.6|215243.8|215093.8|215256.2|215106.2|215243.8|215093.8|16
1637848970000|2021-11-25 14:02:50|215244.5|215094.5|215249.5|215099.5|215249.5|215099.5|215244.5|215094.5|8
1637848980000|2021-11-25 14:03:00|215249.2|215099.2|215264.3|215114.3|215264.3|215114.3|215249.2|215099.2|14
1637848990000|2021-11-25 14:03:10|215263.1|215113.1|215253|215103|215263.1|215113.1|215252.4|215102.4|20
1637849000000|2021-11-25 14:03:20|215253.5|215103.5|215253.6|215103.6|215257.7|215107.7|215253.5|215103.5|11
1637849010000|2021-11-25 14:03:30|215253.3|215103.3|215256.5|215106.5|215257.5|215107.5|215251.3|215101.3|21
1637849020000|2021-11-25 14:03:40|215253.9|215103.9|215254.4|215104.4|215259.1|215109.1|215253.1|215103.1|17
1637849030000|2021-11-25 14:03:50|215254.3|215104.3|215253.1|215103.1|215257.1|215107.1|215253.1|215103.1|14
1637849040000|2021-11-25 14:04:00|215253.5|215103.5|215253.6|215103.6|215253.7|215103.7|215251.8|215101.8|11
1637849050000|2021-11-25 14:04:10|215255.1|215105.1|215293.6|215143.6|215300.8|215150.8|215254.1|215104.1|24
1637849060000|2021-11-25 14:04:20|215296.5|215146.5|215307|215157|215319.7|215169.7|215293.7|215143.7|24
1637849070000|2021-11-25 14:04:30|215306.6|215156.6|215304.5|215154.5|215309.4|215159.4|215303.6|215153.6|23
1637849080000|2021-11-25 14:04:40|215306.3|215156.3|215307|215157|215307.8|215157.8|215305.7|215155.7|19
1637849090000|2021-11-25 14:04:50|215306.5|215156.5|215303.4|215153.4|215306.5|215156.5|215301.4|215151.4|13
1637849100000|2021-11-25 14:05:00|215303.8|215153.8|215308.9|215158.9|215309.7|215159.7|215303.2|215153.2|13
1637849110000|2021-11-25 14:05:10|215306.9|215156.9|215307.9|215157.9|215313|215163|215304.8|215154.8|15
1637849120000|2021-11-25 14:05:20|215309.3|215159.3|215311.7|215161.7|215313.5|215163.5|215309.3|215159.3|17
1637849130000|2021-11-25 14:05:30|215311.6|215161.6|215354.3|215204.3|215355|215205|215311.6|215161.6|19
1637849140000|2021-11-25 14:05:40|215355.6|215205.6|215354.1|215204.1|215356|215206|215353.6|215203.6|13
1637849150000|2021-11-25 14:05:50|215355.8|215205.8|215354.4|215204.4|215355.8|215205.8|215353.2|215203.2|10
1637849160000|2021-11-25 14:06:00|215351.3|215201.3|215354.4|215204.4|215358.9|215208.9|215351.3|215201.3|16
1637849170000|2021-11-25 14:06:10|215354.7|215204.7|215353.7|215203.7|215356.4|215206.4|215345.1|215195.1|12
1637849180000|2021-11-25 14:06:20|215353.5|215203.5|215359.6|215209.6|215361.8|215211.8|215353.1|215203.1|10
1637849190000|2021-11-25 14:06:30|215360.5|215210.5|215360.9|215210.9|215361.9|215211.9|215358.5|215208.5|6
1637849200000|2021-11-25 14:06:40|215360.1|215210.1|215348.4|215198.4|215360.9|215210.9|215348.4|215198.4|12
1637849210000|2021-11-25 14:06:50|215348.7|215198.7|215353.5|215203.5|215354.9|215204.9|215348.7|215198.7|13
1637849220000|2021-11-25 14:07:00|215349.2|215199.2|215408.9|215258.9|215417.2|215267.2|215347.8|215197.8|17
1637849230000|2021-11-25 14:07:10|215402.9|215252.9|215402.4|215252.4|215413.3|215263.3|215401.4|215251.4|22
1637849240000|2021-11-25 14:07:20|215402|215252|215401.7|215251.7|215408.5|215258.5|215395.9|215245.9|17
1637849250000|2021-11-25 14:07:30|215354.5|215204.5|215314|215164|215359.3|215209.3|215306.4|215156.4|23
1637849260000|2021-11-25 14:07:40|215313.9|215163.9|215353.1|215203.1|215353.1|215203.1|215305.9|215155.9|26
1637849270000|2021-11-25 14:07:50|215350.4|215200.4|215346.7|215196.7|215353.4|215203.4|215338.6|215188.6|23
1637849280000|2021-11-25 14:08:00|215346.3|215196.3|215398.4|215248.4|215448.5|215298.5|215342.5|215192.5|34
1637849290000|2021-11-25 14:08:10|215405.5|215255.5|215404.8|215254.8|215407.3|215257.3|215398.1|215248.1|22
1637849300000|2021-11-25 14:08:20|215404.7|215254.7|215399|215249|215404.7|215254.7|215394.3|215244.3|22
1637849310000|2021-11-25 14:08:30|215397.1|215247.1|215395.7|215245.7|215397.3|215247.3|215392|215242|15
1637849320000|2021-11-25 14:08:40|215394.8|215244.8|215396.3|215246.3|215398.7|215248.7|215388.4|215238.4|12
1637849330000|2021-11-25 14:08:50|215397.7|215247.7|215398|215248|215400.8|215250.8|215396.2|215246.2|10
1637849340000|2021-11-25 14:09:00|215399.7|215249.7|215412.4|215262.4|215418.2|215268.2|215399.3|215249.3|18
1637849350000|2021-11-25 14:09:10|215411.7|215261.7|215404.6|215254.6|215411.7|215261.7|215396.9|215246.9|17
1637849360000|2021-11-25 14:09:20|215406.4|215256.4|215403.4|215253.4|215408.8|215258.8|215401.6|215251.6|13
1637849370000|2021-11-25 14:09:30|215401.9|215251.9|215423.6|215273.6|215434.2|215284.2|215401.9|215251.9|19
1637849380000|2021-11-25 14:09:40|215436.2|215286.2|215431.9|215281.9|215442.6|215292.6|215430.9|215280.9|19
1637849390000|2021-11-25 14:09:50|215437.9|215287.9|215438|215288|215443.8|215293.8|215433.7|215283.7|11
1637849400000|2021-11-25 14:10:00|215437.5|215287.5|215439.4|215289.4|215440.5|215290.5|215435.9|215285.9|18
1637849410000|2021-11-25 14:10:10|215435.6|215285.6|215438.8|215288.8|215439.2|215289.2|215432.9|215282.9|13
1637849420000|2021-11-25 14:10:20|215437.8|215287.8|215437.3|215287.3|215439|215289|215435.6|215285.6|14
1637849430000|2021-11-25 14:10:30|215440|215290|215436.9|215286.9|215440|215290|215435.2|215285.2|7
1637849440000|2021-11-25 14:10:40|215437.4|215287.4|215367.4|215217.4|215443.3|215293.3|215363.3|215213.3|30
1637849450000|2021-11-25 14:10:50|215365.1|215215.1|215441.5|215291.5|215451.3|215301.3|215365.1|215215.1|25
1637849460000|2021-11-25 14:11:00|215440.5|215290.5|215439.1|215289.1|215449.9|215299.9|215432.6|215282.6|14
1637849470000|2021-11-25 14:11:10|215440.9|215290.9|215442.5|215292.5|215450.6|215300.6|215440.8|215290.8|14
1637849480000|2021-11-25 14:11:20|215445.6|215295.6|215450.5|215300.5|215451.9|215301.9|215445.6|215295.6|12
1637849490000|2021-11-25 14:11:30|215449.4|215299.4|215446|215296|215449.5|215299.5|215445.3|215295.3|4
1637849500000|2021-11-25 14:11:40|215445.3|215295.3|215448.8|215298.8|215450.3|215300.3|215445.3|215295.3|6
1637849510000|2021-11-25 14:11:50|215448.6|215298.6|215397.2|215247.2|215450.3|215300.3|215382.4|215232.4|23
1637849520000|2021-11-25 14:12:00|215395.5|215245.5|215363.6|215213.6|215402.7|215252.7|215363.6|215213.6|25
1637849530000|2021-11-25 14:12:10|215374.9|215224.9|215370|215220|215406.6|215256.6|215365.7|215215.7|29
1637849540000|2021-11-25 14:12:20|215372.7|215222.7|215325.9|215175.9|215393.6|215243.6|215322.6|215172.6|26
1637849550000|2021-11-25 14:12:30|215339.9|215189.9|215372.3|215222.3|215394.6|215244.6|215330.9|215180.9|30
1637849560000|2021-11-25 14:12:40|215377.7|215227.7|215386|215236|215389.6|215239.6|215340.9|215190.9|32
1637849570000|2021-11-25 14:12:50|215384.8|215234.8|215382.6|215232.6|215388.1|215238.1|215381.4|215231.4|15
1637849580000|2021-11-25 14:13:00|215381|215231|215369.4|215219.4|215381.1|215231.1|215346.9|215196.9|20
1637849590000|2021-11-25 14:13:10|215373.1|215223.1|215360.8|215210.8|215373.1|215223.1|215338.5|215188.5|17
1637849600000|2021-11-25 14:13:20|215360.2|215210.2|215343.2|215193.2|215360.2|215210.2|215309.7|215159.7|25
1637849610000|2021-11-25 14:13:30|215344.8|215194.8|215365.6|215215.6|215368.1|215218.1|215337.9|215187.9|20
1637849620000|2021-11-25 14:13:40|215359.6|215209.6|215362.2|215212.2|215366.4|215216.4|215358.9|215208.9|16
1637849630000|2021-11-25 14:13:50|215361.6|215211.6|215363.2|215213.2|215363.2|215213.2|215360.2|215210.2|12
1637849640000|2021-11-25 14:14:00|215363.4|215213.4|215358.7|215208.7|215369.7|215219.7|215353.4|215203.4|15
1637849650000|2021-11-25 14:14:10|215360|215210|215354.5|215204.5|215365.9|215215.9|215354.5|215204.5|19
1637849660000|2021-11-25 14:14:20|215353.5|215203.5|215353.2|215203.2|215356.1|215206.1|215349.6|215199.6|21
1637849670000|2021-11-25 14:14:30|215352.7|215202.7|215351|215201|215355|215205|215351|215201|13
1637849680000|2021-11-25 14:14:40|215348.7|215198.7|215348.9|215198.9|215349|215199|215344.5|215194.5|15
1637849690000|2021-11-25 14:14:50|215347.9|215197.9|215350.4|215200.4|215355.2|215205.2|215347.8|215197.8|17
1637849700000|2021-11-25 14:15:00|215350.5|215200.5|215338|215188|215353.6|215203.6|215336.9|215186.9|27
1637849710000|2021-11-25 14:15:10|215345.8|215195.8|215398.8|215248.8|215405.1|215255.1|215343|215193|27
1637849720000|2021-11-25 14:15:20|215397|215247|215397|215247|215400.8|215250.8|215391.6|215241.6|16
1637849730000|2021-11-25 14:15:30|215397.6|215247.6|215401.3|215251.3|215408.7|215258.7|215396.7|215246.7|27
1637849740000|2021-11-25 14:15:40|215399.6|215249.6|215398.3|215248.3|215407.6|215257.6|215395.1|215245.1|27
1637849750000|2021-11-25 14:15:50|215397.2|215247.2|215432.2|215282.2|215432.2|215282.2|215397.2|215247.2|23
1637849760000|2021-11-25 14:16:00|215424.8|215274.8|215434.6|215284.6|215438.3|215288.3|215417|215267|24
1637849770000|2021-11-25 14:16:10|215453.2|215303.2|215459.3|215309.3|215475.3|215325.3|215453.2|215303.2|28
1637849780000|2021-11-25 14:16:20|215458.3|215308.3|215469.3|215319.3|215469.3|215319.3|215445.9|215295.9|21
1637849790000|2021-11-25 14:16:30|215470.2|215320.2|215490.8|215340.8|215494.2|215344.2|215467.7|215317.7|19
1637849800000|2021-11-25 14:16:40|215492.2|215342.2|215480.2|215330.2|215503.9|215353.9|215471.5|215321.5|32
1637849810000|2021-11-25 14:16:50|215480.4|215330.4|215479.6|215329.6|215485.8|215335.8|215471.3|215321.3|16
1637849820000|2021-11-25 14:17:00|215479.2|215329.2|215492.6|215342.6|215497.5|215347.5|215479.1|215329.1|24
1637849830000|2021-11-25 14:17:10|215492.7|215342.7|215461|215311|215492.8|215342.8|215456.7|215306.7|21
1637849840000|2021-11-25 14:17:20|215461.1|215311.1|215486.9|215336.9|215486.9|215336.9|215460.6|215310.6|17
1637849850000|2021-11-25 14:17:30|215489.5|215339.5|215482.1|215332.1|215489.5|215339.5|215477|215327|10
1637849860000|2021-11-25 14:17:40|215479.1|215329.1|215482.9|215332.9|215487.7|215337.7|215462.9|215312.9|17
1637849870000|2021-11-25 14:17:50|215492.5|215342.5|215485.4|215335.4|215493|215343|215482.8|215332.8|15
1637849880000|2021-11-25 14:18:00|215482.8|215332.8|215482.3|215332.3|215483.2|215333.2|215480.7|215330.7|9
1637849890000|2021-11-25 14:18:10|215483|215333|215481.3|215331.3|215484.4|215334.4|215480.4|215330.4|6
1637849900000|2021-11-25 14:18:20|215482.8|215332.8|215478|215328|215484.5|215334.5|215478|215328|9
1637849910000|2021-11-25 14:18:30|215479|215329|215477.7|215327.7|215481.5|215331.5|215476|215326|9
1637849920000|2021-11-25 14:18:40|215478.9|215328.9|215482.2|215332.2|215485.1|215335.1|215478.9|215328.9|10
1637849930000|2021-11-25 14:18:50|215482.8|215332.8|215476.1|215326.1|215482.8|215332.8|215472.5|215322.5|8
1637849940000|2021-11-25 14:19:00|215487.8|215337.8|215488.9|215338.9|215488.9|215338.9|215481.6|215331.6|20
1637849950000|2021-11-25 14:19:10|215488.1|215338.1|215508.4|215358.4|215513.7|215363.7|215488.1|215338.1|29
1637849960000|2021-11-25 14:19:20|215506.4|215356.4|215505.5|215355.5|215510.9|215360.9|215505.5|215355.5|19
1637849970000|2021-11-25 14:19:30|215501.5|215351.5|215499.2|215349.2|215501.6|215351.6|215499.2|215349.2|8
1637849980000|2021-11-25 14:19:40|215502.2|215352.2|215502.9|215352.9|215507.2|215357.2|215501.8|215351.8|11
1637849990000|2021-11-25 14:19:50|215501.7|215351.7|215499.1|215349.1|215501.8|215351.8|215497.4|215347.4|10
1637850000000|2021-11-25 14:20:00|215499|215349|215499.3|215349.3|215499.6|215349.6|215490.6|215340.6|12
1637850010000|2021-11-25 14:20:10|215499.1|215349.1|215500.6|215350.6|215509|215359|215499.1|215349.1|15
1637850020000|2021-11-25 14:20:20|215502.3|215352.3|215495.3|215345.3|215502.8|215352.8|215495.3|215345.3|12
1637850030000|2021-11-25 14:20:30|215497.5|215347.5|215394.9|215244.9|215500.7|215350.7|215394.9|215244.9|19
1637850040000|2021-11-25 14:20:40|215386.2|215236.2|215401.9|215251.9|215403.5|215253.5|215386|215236|20
1637850050000|2021-11-25 14:20:50|215397.9|215247.9|215395.7|215245.7|215399.6|215249.6|215384.8|215234.8|16
1637850060000|2021-11-25 14:21:00|215395.6|215245.6|215382.9|215232.9|215399.7|215249.7|215356.4|215206.4|19
1637850070000|2021-11-25 14:21:10|215384.6|215234.6|215394.6|215244.6|215394.6|215244.6|215372.1|215222.1|16
1637850080000|2021-11-25 14:21:20|215378.8|215228.8|215364.1|215214.1|215378.8|215228.8|215355.6|215205.6|17
1637850090000|2021-11-25 14:21:30|215364.3|215214.3|215372.7|215222.7|215373.8|215223.8|215359.9|215209.9|24
1637850100000|2021-11-25 14:21:40|215373.8|215223.8|215372|215222|215374.2|215224.2|215369.8|215219.8|15
1637850110000|2021-11-25 14:21:50|215373.3|215223.3|215374.2|215224.2|215379.4|215229.4|215373|215223|10
1637850120000|2021-11-25 14:22:00|215375.2|215225.2|215376|215226|215376.1|215226.1|215374.1|215224.1|9
1637850130000|2021-11-25 14:22:10|215379.1|215229.1|215406.4|215256.4|215415.4|215265.4|215379.1|215229.1|26
1637850140000|2021-11-25 14:22:20|215407.7|215257.7|215410.2|215260.2|215411.3|215261.3|215403|215253|20
1637850150000|2021-11-25 14:22:30|215410.8|215260.8|215409.8|215259.8|215414.7|215264.7|215409.8|215259.8|7
1637850160000|2021-11-25 14:22:40|215410|215260|215408.9|215258.9|215411.2|215261.2|215408.9|215258.9|13
1637850170000|2021-11-25 14:22:50|215410.6|215260.6|215409.7|215259.7|215415.2|215265.2|215409.1|215259.1|15
1637850180000|2021-11-25 14:23:00|215411.3|215261.3|215420.1|215270.1|215427.2|215277.2|215409.8|215259.8|24
1637850190000|2021-11-25 14:23:10|215419.2|215269.2|215418.6|215268.6|215424.1|215274.1|215418.2|215268.2|16
1637850200000|2021-11-25 14:23:20|215418.2|215268.2|215412.9|215262.9|215429.9|215279.9|215404.1|215254.1|19
1637850210000|2021-11-25 14:23:30|215408.5|215258.5|215407.9|215257.9|215418.4|215268.4|215407.9|215257.9|23
1637850220000|2021-11-25 14:23:40|215409.1|215259.1|215416|215266|215416.4|215266.4|215405.5|215255.5|22
1637850230000|2021-11-25 14:23:50|215415.6|215265.6|215410.2|215260.2|215415.6|215265.6|215410.1|215260.1|25
1637850240000|2021-11-25 14:24:00|215356.2|215306.2|215403.9|215253.9|215413.1|215306.2|215356.2|215242|26
1637850250000|2021-11-25 14:24:10|215404.1|215254.1|215413.4|215263.4|215413.9|215263.9|215404.1|215254.1|19
1637850260000|2021-11-25 14:24:20|215412.1|215262.1|215417.8|215267.8|215418.6|215268.6|215411.2|215261.2|13
1637850270000|2021-11-25 14:24:30|215418.1|215268.1|215420.6|215270.6|215422.9|215272.9|215417.8|215267.8|15
1637850280000|2021-11-25 14:24:40|215420.5|215270.5|215433.5|215283.5|215441.3|215291.3|215416|215266|27
1637850290000|2021-11-25 14:24:50|215436.2|215286.2|215440.1|215290.1|215446.6|215296.6|215429.2|215279.2|23
1637850300000|2021-11-25 14:25:00|215441.3|215291.3|215449.9|215299.9|215452.2|215302.2|215440.5|215290.5|29
1637850310000|2021-11-25 14:25:10|215452|215302|215494.8|215344.8|215505|215355|215449|215299|25
1637850320000|2021-11-25 14:25:20|215499.3|215349.3|215510.9|215360.9|215511.2|215361.2|215499.3|215349.3|25
1637850330000|2021-11-25 14:25:30|215510.3|215360.3|215593.5|215443.5|215600.1|215450.1|215508.2|215358.2|33
1637850340000|2021-11-25 14:25:40|215590.8|215440.8|215633.5|215483.5|215635.9|215485.9|215586.3|215436.3|28
1637850350000|2021-11-25 14:25:50|215630|215480|215637.7|215487.7|215639.4|215489.4|215624.5|215474.5|23
1637850360000|2021-11-25 14:26:00|215636.7|215486.7|215636.8|215486.8|215646.4|215496.4|215636.2|215486.2|18
1637850370000|2021-11-25 14:26:10|215636.4|215486.4|215580|215430|215637.4|215487.4|215565.4|215415.4|22
1637850380000|2021-11-25 14:26:20|215577.7|215427.7|215641.3|215491.3|215641.3|215491.3|215576.1|215426.1|30
1637850390000|2021-11-25 14:26:30|215635.6|215485.6|215637.4|215487.4|215640.9|215490.9|215632.7|215482.7|22
1637850400000|2021-11-25 14:26:40|215637.6|215487.6|215637.4|215487.4|215641.1|215491.1|215632.1|215482.1|18
1637850410000|2021-11-25 14:26:50|215636.6|215486.6|215636.6|215486.6|215639.6|215489.6|215636.3|215486.3|17
1637850420000|2021-11-25 14:27:00|215636.7|215486.7|215642.9|215492.9|215642.9|215492.9|215632.9|215482.9|19
1637850430000|2021-11-25 14:27:10|215642.6|215492.6|215674.3|215524.3|215687.9|215537.9|215639.3|215489.3|21
1637850440000|2021-11-25 14:27:20|215673.1|215523.1|215683.9|215533.9|215696.6|215546.6|215668.8|215518.8|33
1637850450000|2021-11-25 14:27:30|215683.3|215533.3|215726.7|215576.7|215730.8|215580.8|215676.7|215526.7|25
1637850460000|2021-11-25 14:27:40|215731.9|215581.9|215755.7|215605.7|215755.7|215605.7|215728.1|215578.1|24
1637850470000|2021-11-25 14:27:50|215756.1|215606.1|215753.9|215603.9|215762.6|215612.6|215748.3|215598.3|29
1637850480000|2021-11-25 14:28:00|215754.4|215604.4|215751.9|215601.9|215757.1|215607.1|215751|215601|19
1637850490000|2021-11-25 14:28:10|215752.6|215602.6|215754.8|215604.8|215766.4|215616.4|215751.6|215601.6|19
1637850500000|2021-11-25 14:28:20|215756.9|215606.9|215770.8|215620.8|215819.4|215669.4|215756|215606|32
1637850510000|2021-11-25 14:28:30|215772.2|215622.2|215767.7|215617.7|215772.2|215622.2|215754.8|215604.8|24
1637850520000|2021-11-25 14:28:40|215769|215619|215767.1|215617.1|215769|215619|215758.6|215608.6|21
1637850530000|2021-11-25 14:28:50|215768.3|215618.3|215761.1|215611.1|215768.3|215618.3|215757.9|215607.9|13
1637850540000|2021-11-25 14:29:00|215761.9|215611.9|215759.5|215609.5|215767.7|215617.7|215759.5|215609.5|17
1637850550000|2021-11-25 14:29:10|215760.9|215610.9|215676.1|215526.1|215773|215623|215676.1|215526.1|26
1637850560000|2021-11-25 14:29:20|215672.4|215522.4|215673.6|215523.6|215679.1|215529.1|215664.4|215514.4|29
1637850570000|2021-11-25 14:29:30|215673.4|215523.4|215667.2|215517.2|215682|215532|215665.6|215515.6|22
1637850580000|2021-11-25 14:29:40|215667|215517|215663.3|215513.3|215670.7|215520.7|215661.2|215511.2|17
1637850590000|2021-11-25 14:29:50|215663.8|215513.8|215660.7|215510.7|215664|215514|215660.5|215510.5|11
1637850600000|2021-11-25 14:30:00|215660.9|215510.9|215659.5|215509.5|215668.1|215518.1|215657.8|215507.8|17
1637850610000|2021-11-25 14:30:10|215657.8|215507.8|215657.8|215507.8|215660.2|215510.2|215656.5|215506.5|13
1637850620000|2021-11-25 14:30:20|215658.5|215508.5|215656|215506|215659.4|215509.4|215655.1|215505.1|9
1637850630000|2021-11-25 14:30:30|215656.4|215506.4|215659.4|215509.4|215663.2|215513.2|215656.4|215506.4|11
1637850640000|2021-11-25 14:30:40|215658.9|215508.9|215660.2|215510.2|215661.7|215511.7|215658.3|215508.3|13
1637850650000|2021-11-25 14:30:50|215659.9|215509.9|215656.2|215506.2|215662.2|215512.2|215655.7|215505.7|11
1637850660000|2021-11-25 14:31:00|215656.3|215506.3|215656.2|215506.2|215657.9|215507.9|215650.1|215500.1|13
1637850670000|2021-11-25 14:31:10|215656.4|215506.4|215654.6|215504.6|215657.5|215507.5|215651.7|215501.7|26
1637850680000|2021-11-25 14:31:20|215655.2|215505.2|215656|215506|215658.3|215508.3|215654.6|215504.6|14
1637850690000|2021-11-25 14:31:30|215656.7|215506.7|215678.1|215528.1|215682.8|215532.8|215656.3|215506.3|18
1637850700000|2021-11-25 14:31:40|215677.8|215527.8|215676|215526|215678.4|215528.4|215666.4|215516.4|30
1637850710000|2021-11-25 14:31:50|215673.9|215523.9|215665.4|215515.4|215677.3|215527.3|215657.1|215507.1|29
1637850720000|2021-11-25 14:32:00|215659|215509|215661.4|215511.4|215663.9|215513.9|215649|215499|28
1637850730000|2021-11-25 14:32:10|215663.3|215513.3|215603.4|215453.4|215663.3|215513.3|215590.7|215440.7|34
1637850740000|2021-11-25 14:32:20|215604.4|215454.4|215609.1|215459.1|215609.3|215459.3|215601.4|215451.4|25
1637850750000|2021-11-25 14:32:30|215609.5|215459.5|215593.8|215443.8|215616.3|215466.3|215593.8|215443.8|31
1637850760000|2021-11-25 14:32:40|215593.4|215443.4|215564.8|215414.8|215593.4|215443.4|215560.9|215410.9|28
1637850770000|2021-11-25 14:32:50|215565.2|215415.2|215565.1|215415.1|215567.4|215417.4|215561.5|215411.5|21
1637850780000|2021-11-25 14:33:00|215580.9|215430.9|215598.8|215448.8|215598.8|215448.8|215580.9|215430.9|17
1637850790000|2021-11-25 14:33:10|215600.1|215450.1|215606.1|215456.1|215609|215459|215598.1|215448.1|32
1637850800000|2021-11-25 14:33:20|215604.6|215454.6|215610.4|215460.4|215611.1|215461.1|215598.8|215448.8|24
1637850810000|2021-11-25 14:33:30|215604.6|215454.6|215599.2|215449.2|215604.6|215454.6|215597.9|215447.9|20
1637850820000|2021-11-25 14:33:40|215597.9|215447.9|215590.2|215440.2|215601.6|215451.6|215575.9|215425.9|28
1637850830000|2021-11-25 14:33:50|215595.2|215445.2|215530.3|215380.3|215595.2|215445.2|215519.7|215369.7|34
1637850840000|2021-11-25 14:34:00|215531.3|215381.3|215536.4|215386.4|215544.4|215394.4|215520.6|215370.6|22
1637850850000|2021-11-25 14:34:10|215540.2|215390.2|215528.9|215378.9|215540.7|215390.7|215524.1|215374.1|24
1637850860000|2021-11-25 14:34:20|215529.6|215379.6|215531.1|215381.1|215531.1|215381.1|215528.6|215378.6|16
1637850870000|2021-11-25 14:34:30|215531|215381|215560.4|215410.4|215581|215431|215529.9|215379.9|21
1637850880000|2021-11-25 14:34:40|215564.5|215414.5|215596.7|215446.7|215626.9|215476.9|215562.6|215412.6|30
1637850890000|2021-11-25 14:34:50|215594.9|215444.9|215534.2|215384.2|215594.9|215444.9|215532.2|215382.2|32
1637850900000|2021-11-25 14:35:00|215530.6|215380.6|215540.7|215390.7|215540.7|215390.7|215520.1|215370.1|25
1637850910000|2021-11-25 14:35:10|215542.9|215392.9|215490.2|215340.2|215547.6|215397.6|215482.8|215332.8|28
1637850920000|2021-11-25 14:35:20|215488.5|215338.5|215490.4|215340.4|215490.4|215340.4|215484.8|215334.8|15
1637850930000|2021-11-25 14:35:30|215489.8|215339.8|215492.8|215342.8|215494.7|215344.7|215487|215337|23
1637850940000|2021-11-25 14:35:40|215492.6|215342.6|215497.8|215347.8|215497.8|215347.8|215488.4|215338.4|19
1637850950000|2021-11-25 14:35:50|215499.5|215349.5|215499.9|215349.9|215500.5|215350.5|215492.3|215342.3|17
1637850960000|2021-11-25 14:36:00|215502.3|215352.3|215504|215354|215504|215354|215490.5|215340.5|22
1637850970000|2021-11-25 14:36:10|215503.6|215353.6|215463.8|215313.8|215504.7|215354.7|215450.6|215300.6|20
1637850980000|2021-11-25 14:36:20|215467.4|215317.4|215445.5|215295.5|215467.4|215317.4|215445.5|215295.5|16
1637850990000|2021-11-25 14:36:30|215439.5|215289.5|215430.1|215280.1|215439.5|215289.5|215405.7|215255.7|17
1637851000000|2021-11-25 14:36:40|215430.3|215280.3|215420.4|215270.4|215430.3|215280.3|215416.4|215266.4|13
1637851010000|2021-11-25 14:36:50|215421.2|215271.2|215419.3|215269.3|215422.7|215272.7|215399.7|215249.7|27
1637851020000|2021-11-25 14:37:00|215420.6|215270.6|215412.1|215262.1|215426.5|215276.5|215412.1|215262.1|30
1637851030000|2021-11-25 14:37:10|215411.6|215261.6|215415.8|215265.8|215418.3|215268.3|215408.5|215258.5|19
1637851040000|2021-11-25 14:37:20|215416.3|215266.3|215396.8|215246.8|215416.3|215266.3|215394.3|215244.3|26
1637851050000|2021-11-25 14:37:30|215396.1|215246.1|215415.6|215265.6|215419.7|215269.7|215396.1|215246.1|29
1637851060000|2021-11-25 14:37:40|215415.9|215265.9|215407|215257|215439.7|215289.7|215390.1|215240.1|35
1637851070000|2021-11-25 14:37:50|215407.3|215257.3|215415.1|215265.1|215415.1|215265.1|215407.2|215257.2|27
1637851080000|2021-11-25 14:38:00|215414.1|215264.1|215418.2|215268.2|215421|215271|215412.8|215262.8|22
1637851090000|2021-11-25 14:38:10|215420.7|215270.7|215421.4|215271.4|215421.6|215271.6|215415.9|215265.9|19
1637851100000|2021-11-25 14:38:20|215421.1|215271.1|215411.3|215261.3|215423|215273|215408.2|215258.2|24
1637851110000|2021-11-25 14:38:30|215411.6|215261.6|215412.5|215262.5|215427|215277|215404.9|215254.9|24
1637851120000|2021-11-25 14:38:40|215413.2|215263.2|215407.2|215257.2|215413.2|215263.2|215402.6|215252.6|27
1637851130000|2021-11-25 14:38:50|215406.7|215256.7|215402.9|215252.9|215407.9|215257.9|215402.4|215252.4|11
1637851140000|2021-11-25 14:39:00|215397.4|215247.4|215407.6|215257.6|215407.6|215257.6|215397.4|215247.4|11
1637851150000|2021-11-25 14:39:10|215406.9|215256.9|215405.3|215255.3|215408.7|215258.7|215404|215254|6
1637851160000|2021-11-25 14:39:20|215404|215254|215405.2|215255.2|215408.3|215258.3|215403|215253|10
1637851170000|2021-11-25 14:39:30|215407.2|215257.2|215409|215259|215413.9|215263.9|215407.2|215257.2|12
1637851180000|2021-11-25 14:39:40|215409.9|215259.9|215404|215254|215414.6|215264.6|215401.1|215251.1|21
1637851190000|2021-11-25 14:39:50|215403.9|215253.9|215404.9|215254.9|215410.5|215260.5|215403.9|215253.9|20
1637851200000|2021-11-25 14:40:00|215404.8|215254.8|215410.8|215260.8|215413.4|215263.4|215404.8|215254.8|18
1637851210000|2021-11-25 14:40:10|215410.7|215260.7|215419.1|215269.1|215422.7|215272.7|215406.5|215256.5|16
1637851220000|2021-11-25 14:40:20|215412.8|215262.8|215421.1|215271.1|215427.1|215277.1|215412.8|215262.8|19
1637851230000|2021-11-25 14:40:30|215418.3|215268.3|215419.7|215269.7|215420.6|215270.6|215414.1|215264.1|17
1637851240000|2021-11-25 14:40:40|215417.1|215267.1|215413|215263|215417.4|215267.4|215412.7|215262.7|17
1637851250000|2021-11-25 14:40:50|215415.7|215265.7|215404.9|215254.9|215415.7|215265.7|215399|215249|21
1637851260000|2021-11-25 14:41:00|215403|215253|215394.9|215244.9|215404.8|215254.8|215392.2|215242.2|25
1637851270000|2021-11-25 14:41:10|215394.8|215244.8|215397.7|215247.7|215397.7|215247.7|215391.2|215241.2|16
1637851280000|2021-11-25 14:41:20|215398.7|215248.7|215383.5|215233.5|215398.7|215248.7|215378.1|215228.1|22
1637851290000|2021-11-25 14:41:30|215379.4|215229.4|215382.8|215232.8|215386.2|215236.2|215377|215227|18
1637851300000|2021-11-25 14:41:40|215383.5|215233.5|215386.1|215236.1|215387.9|215237.9|215383.5|215233.5|18
1637851310000|2021-11-25 14:41:50|215385.5|215235.5|215384|215234|215385.6|215235.6|215381.2|215231.2|14
1637851320000|2021-11-25 14:42:00|215387.1|215237.1|215390.9|215240.9|215391|215241|215381.7|215231.7|13
1637851330000|2021-11-25 14:42:10|215392|215242|215393.3|215243.3|215400.3|215250.3|215384.6|215234.6|24
1637851340000|2021-11-25 14:42:20|215393.8|215243.8|215394.5|215244.5|215398.5|215248.5|215391.2|215241.2|17
1637851350000|2021-11-25 14:42:30|215394.9|215244.9|215392.3|215242.3|215395.5|215245.5|215391.4|215241.4|14
1637851360000|2021-11-25 14:42:40|215392|215242|215302.3|215152.3|215392.5|215242.5|215298|215148|19
1637851370000|2021-11-25 14:42:50|215301.2|215151.2|215347.7|215197.7|215355.6|215205.6|215301.2|215151.2|20
1637851380000|2021-11-25 14:43:00|215343.4|215193.4|215353.3|215203.3|215353.4|215203.4|215343.4|215193.4|18
1637851390000|2021-11-25 14:43:10|215353.6|215203.6|215351.8|215201.8|215356.1|215206.1|215350.9|215200.9|25
1637851400000|2021-11-25 14:43:20|215352.6|215202.6|215355.8|215205.8|215356.5|215206.5|215349.7|215199.7|22
1637851410000|2021-11-25 14:43:30|215356.2|215206.2|215353|215203|215357.7|215207.7|215349.1|215199.1|13
1637851420000|2021-11-25 14:43:40|215354.4|215204.4|215357.4|215207.4|215358.1|215208.1|215352.2|215202.2|15
1637851430000|2021-11-25 14:43:50|215355.9|215205.9|215359.2|215209.2|215359.4|215209.4|215354|215204|20
1637851440000|2021-11-25 14:44:00|215355.4|215205.4|215359.3|215209.3|215359.3|215209.3|215355.4|215205.4|12
1637851450000|2021-11-25 14:44:10|215358.9|215208.9|215361.5|215211.5|215367.4|215217.4|215357.9|215207.9|16
1637851460000|2021-11-25 14:44:20|215363.9|215213.9|215362.9|215212.9|215366.4|215216.4|215361|215211|10
1637851470000|2021-11-25 14:44:30|215364|215214|215451.3|215301.3|215453|215303|215364|215214|24
1637851480000|2021-11-25 14:44:40|215454.2|215304.2|215491.4|215341.4|215493.5|215343.5|215454.1|215304.1|26
1637851490000|2021-11-25 14:44:50|215487.8|215337.8|215539.1|215389.1|215543|215393|215487.7|215337.7|26
1637851500000|2021-11-25 14:45:00|215540.1|215390.1|215532.8|215382.8|215546|215396|215502.9|215352.9|25
1637851510000|2021-11-25 14:45:10|215535.3|215385.3|215536.3|215386.3|215555.1|215405.1|215521.7|215371.7|28
1637851520000|2021-11-25 14:45:20|215540.1|215390.1|215520.2|215370.2|215540.1|215390.1|215518.6|215368.6|30
1637851530000|2021-11-25 14:45:30|215522.2|215372.2|215461.2|215311.2|215522.2|215372.2|215452.9|215302.9|30
1637851540000|2021-11-25 14:45:40|215458.1|215308.1|215390.6|215240.6|215458.1|215308.1|215384.9|215234.9|26
1637851550000|2021-11-25 14:45:50|215390.7|215240.7|215396.2|215246.2|215396.2|215246.2|215389.4|215239.4|13
1637851560000|2021-11-25 14:46:00|215397.1|215247.1|215389.1|215239.1|215397.1|215247.1|215386.9|215236.9|19
1637851570000|2021-11-25 14:46:10|215389|215239|215396.1|215246.1|215399.3|215249.3|215384.7|215234.7|20
1637851580000|2021-11-25 14:46:20|215392.7|215242.7|215474.4|215324.4|215481.7|215331.7|215386.6|215236.6|34
1637851590000|2021-11-25 14:46:30|215479|215329|215474.1|215324.1|215490.9|215340.9|215469.4|215319.4|31
1637851600000|2021-11-25 14:46:40|215475.1|215325.1|215490.6|215340.6|215496.7|215346.7|215475.1|215325.1|25
1637851610000|2021-11-25 14:46:50|215489.9|215339.9|215531|215381|215534.7|215384.7|215489.3|215339.3|25
1637851620000|2021-11-25 14:47:00|215526.8|215376.8|215535.5|215385.5|215566|215416|215526.5|215376.5|23
1637851630000|2021-11-25 14:47:10|215540|215390|215532.9|215382.9|215544.7|215394.7|215529.1|215379.1|29
1637851640000|2021-11-25 14:47:20|215534.6|215384.6|215533.2|215383.2|215536.7|215386.7|215528|215378|16
1637851650000|2021-11-25 14:47:30|215536.5|215386.5|215470.8|215320.8|215536.8|215386.8|215465.5|215315.5|21
1637851660000|2021-11-25 14:47:40|215472|215322|215465.9|215315.9|215472|215322|215458.9|215308.9|19
1637851670000|2021-11-25 14:47:50|215465.6|215315.6|215465.2|215315.2|215465.8|215315.8|215459.2|215309.2|22
1637851680000|2021-11-25 14:48:00|215465.1|215315.1|215499.8|215349.8|215515.5|215365.5|215457.2|215307.2|29
1637851690000|2021-11-25 14:48:10|215502.9|215352.9|215511.1|215361.1|215511.1|215361.1|215499.4|215349.4|26
1637851700000|2021-11-25 14:48:20|215509.6|215359.6|215509.1|215359.1|215522.4|215372.4|215508.5|215358.5|25
1637851710000|2021-11-25 14:48:30|215508.9|215358.9|215519.1|215369.1|215520.1|215370.1|215504.3|215354.3|27
1637851720000|2021-11-25 14:48:40|215517.9|215367.9|215518.2|215368.2|215523.9|215373.9|215515.6|215365.6|26
1637851730000|2021-11-25 14:48:50|215513.7|215363.7|215507.1|215357.1|215514|215364|215507|215357|19
1637851740000|2021-11-25 14:49:00|215504.4|215354.4|215502.2|215352.2|215505.9|215355.9|215501.5|215351.5|19
1637851750000|2021-11-25 14:49:10|215503.2|215353.2|215533.4|215383.4|215535.3|215385.3|215502.4|215352.4|22
1637851760000|2021-11-25 14:49:20|215533.7|215383.7|215528.6|215378.6|215541.1|215391.1|215528.6|215378.6|23
1637851770000|2021-11-25 14:49:30|215529.2|215379.2|215530|215380|215535.8|215385.8|215527.7|215377.7|20
1637851780000|2021-11-25 14:49:40|215531.7|215381.7|215531.4|215381.4|215533.9|215383.9|215524.3|215374.3|12
1637851790000|2021-11-25 14:49:50|215531.3|215381.3|215534.5|215384.5|215546.7|215396.7|215531.3|215381.3|18
1637851800000|2021-11-25 14:50:00|215534.2|215384.2|215534|215384|215539.4|215389.4|215533.1|215383.1|19
1637851810000|2021-11-25 14:50:10|215530.7|215380.7|215546.2|215396.2|215546.2|215396.2|215530.7|215380.7|25
1637851820000|2021-11-25 14:50:20|215545.4|215395.4|215534.4|215384.4|215545.4|215395.4|215532.9|215382.9|24
1637851830000|2021-11-25 14:50:30|215535.2|215385.2|215530.2|215380.2|215537.7|215387.7|215530.2|215380.2|18
1637851840000|2021-11-25 14:50:40|215532|215382|215538.9|215388.9|215541.5|215391.5|215530.9|215380.9|22
1637851850000|2021-11-25 14:50:50|215537.8|215387.8|215547.7|215397.7|215547.7|215397.7|215532.2|215382.2|23
1637851860000|2021-11-25 14:51:00|215553|215403|215547.3|215397.3|215553.3|215403.3|215542.8|215392.8|23
1637851870000|2021-11-25 14:51:10|215548.5|215398.5|215540.8|215390.8|215551.1|215401.1|215540.3|215390.3|12
1637851880000|2021-11-25 14:51:20|215540.7|215390.7|215543.1|215393.1|215544.5|215394.5|215540.7|215390.7|14
1637851890000|2021-11-25 14:51:30|215544.2|215394.2|215535.5|215385.5|215544.2|215394.2|215523.4|215373.4|19
1637851900000|2021-11-25 14:51:40|215536.5|215386.5|215547.1|215397.1|215548.3|215398.3|215532.8|215382.8|28
1637851910000|2021-11-25 14:51:50|215548.4|215398.4|215541|215391|215549.2|215399.2|215531.8|215381.8|19
1637851920000|2021-11-25 14:52:00|215540.4|215390.4|215542.1|215392.1|215544|215394|215537.7|215387.7|22
1637851930000|2021-11-25 14:52:10|215541.1|215391.1|215545.6|215395.6|215545.6|215395.6|215538.1|215388.1|16
1637851940000|2021-11-25 14:52:20|215541.1|215391.1|215498.4|215348.4|215542.2|215392.2|215473.2|215323.2|28
1637851950000|2021-11-25 14:52:30|215498.6|215348.6|215498.6|215348.6|215503.3|215353.3|215495.6|215345.6|15
1637851960000|2021-11-25 14:52:40|215494.2|215344.2|215485|215335|215498.6|215348.6|215484.5|215334.5|27
1637851970000|2021-11-25 14:52:50|215486.5|215336.5|215477.6|215327.6|215499.2|215349.2|215477.6|215327.6|16
1637851980000|2021-11-25 14:53:00|215488.7|215338.7|215483.1|215333.1|215491|215341|215477.9|215327.9|21
1637851990000|2021-11-25 14:53:10|215483.7|215333.7|215487|215337|215492.1|215342.1|215480.8|215330.8|13
1637852000000|2021-11-25 14:53:20|215488.4|215338.4|215487.9|215337.9|215492.7|215342.7|215486.6|215336.6|17
1637852010000|2021-11-25 14:53:30|215487.1|215337.1|215484.9|215334.9|215489.9|215339.9|215484.9|215334.9|18
1637852020000|2021-11-25 14:53:40|215485.7|215335.7|215497.8|215347.8|215505.8|215355.8|215485.7|215335.7|19
1637852030000|2021-11-25 14:53:50|215496.8|215346.8|215499.1|215349.1|215500.3|215350.3|215493.9|215343.9|11
1637852040000|2021-11-25 14:54:00|215498.7|215348.7|215500.4|215350.4|215508.4|215358.4|215493.2|215343.2|26
1637852050000|2021-11-25 14:54:10|215500.8|215350.8|215502.1|215352.1|215505.9|215355.9|215500.7|215350.7|16
1637852060000|2021-11-25 14:54:20|215496.3|215346.3|215487|215337|215502.6|215352.6|215482.2|215332.2|25
1637852070000|2021-11-25 14:54:30|215492.6|215342.6|215488.5|215338.5|215498.2|215348.2|215460|215310|27
1637852080000|2021-11-25 14:54:40|215488.7|215338.7|215487.6|215337.6|215489.4|215339.4|215480.4|215330.4|20
1637852090000|2021-11-25 14:54:50|215482.8|215332.8|215474.5|215324.5|215487.4|215337.4|215474.5|215324.5|25
1637852100000|2021-11-25 14:55:00|215465.5|215315.5|215426.6|215276.6|215475.9|215325.9|215422.5|215272.5|30
1637852110000|2021-11-25 14:55:10|215426.1|215276.1|215387|215237|215434.5|215284.5|215364.2|215214.2|29
1637852120000|2021-11-25 14:55:20|215382.7|215232.7|215392|215242|215408.3|215258.3|215382.7|215232.7|33
1637852130000|2021-11-25 14:55:30|215396.1|215246.1|215394.4|215244.4|215406.4|215256.4|215381.2|215231.2|25
1637852140000|2021-11-25 14:55:40|215391.2|215241.2|215405|215255|215405|215255|215388.2|215238.2|21
1637852150000|2021-11-25 14:55:50|215398.6|215248.6|215349.9|215199.9|215417|215267|215349.9|215199.9|31
1637852160000|2021-11-25 14:56:00|215334.4|215184.4|215362.4|215212.4|215372.1|215222.1|215334.4|215184.4|27
1637852170000|2021-11-25 14:56:10|215358.8|215208.8|215367.4|215217.4|215371.2|215221.2|215354.5|215204.5|29
1637852180000|2021-11-25 14:56:20|215365.1|215215.1|215356.7|215206.7|215366.2|215216.2|215348.8|215198.8|26
1637852190000|2021-11-25 14:56:30|215355|215205|215356.2|215206.2|215361.4|215211.4|215352.2|215202.2|24
1637852200000|2021-11-25 14:56:40|215359.8|215209.8|215364.2|215214.2|215374.2|215224.2|215350.7|215200.7|20
1637852210000|2021-11-25 14:56:50|215363.6|215213.6|215361.7|215211.7|215367.4|215217.4|215356.5|215206.5|23
1637852220000|2021-11-25 14:57:00|215362.1|215212.1|215367.8|215217.8|215367.8|215217.8|215359|215209|15
1637852230000|2021-11-25 14:57:10|215368.3|215218.3|215310.9|215160.9|215368.3|215218.3|215310.9|215160.9|17
1637852240000|2021-11-25 14:57:20|215310.2|215160.2|215301.5|215151.5|215313.2|215163.2|215298.3|215148.3|25
1637852250000|2021-11-25 14:57:30|215303.1|215153.1|215310.3|215160.3|215315|215165|215296.7|215146.7|23
1637852260000|2021-11-25 14:57:40|215323.6|215173.6|215297.9|215147.9|215323.6|215173.6|215297.9|215147.9|23
1637852270000|2021-11-25 14:57:50|215297.7|215147.7|215315.3|215165.3|215324.8|215174.8|215297.7|215147.7|27
1637852280000|2021-11-25 14:58:00|215312.6|215162.6|215331.2|215181.2|215332.3|215182.3|215308.9|215158.9|25
1637852290000|2021-11-25 14:58:10|215331.3|215181.3|215331.3|215181.3|215332.6|215182.6|215330.5|215180.5|18
1637852300000|2021-11-25 14:58:20|215330.1|215180.1|215346.8|215196.8|215348.1|215198.1|215330.1|215180.1|25
1637852310000|2021-11-25 14:58:30|215346.4|215196.4|215343.7|215193.7|215348.2|215198.2|215341|215191|24
1637852320000|2021-11-25 14:58:40|215344.3|215194.3|215339.5|215189.5|215347.4|215197.4|215338.3|215188.3|24
1637852330000|2021-11-25 14:58:50|215338.6|215188.6|215333.9|215183.9|215341|215191|215333.9|215183.9|23
1637852340000|2021-11-25 14:59:00|215334.1|215184.1|215340.1|215190.1|215342|215192|215332.1|215182.1|22
1637852350000|2021-11-25 14:59:10|215340.5|215190.5|215369|215219|215369|215219|215339.4|215189.4|23
1637852360000|2021-11-25 14:59:20|215370.1|215220.1|215351.5|215201.5|215370.1|215220.1|215342.2|215192.2|28
1637852370000|2021-11-25 14:59:30|215353.1|215203.1|215343.1|215193.1|215354.7|215204.7|215339.3|215189.3|21
1637852380000|2021-11-25 14:59:40|215340.3|215190.3|215340.4|215190.4|215340.4|215190.4|215336|215186|13
1637852390000|2021-11-25 14:59:50|215338.5|215188.5|215352.7|215202.7|215361.9|215211.9|215332.2|215182.2|27
1637852400000|2021-11-25 15:00:00|215356|215206|215335.5|215185.5|215375.4|215225.4|215331.6|215181.6|32
1637852410000|2021-11-25 15:00:10|215301.8|215151.8|215308.2|215158.2|215325|215175|215293.8|215143.8|30
1637852420000|2021-11-25 15:00:20|215302.2|215152.2|215258.4|215108.4|215307.8|215157.8|215241|215091|28
1637852430000|2021-11-25 15:00:30|215248.5|215098.5|215268.9|215118.9|215268.9|215118.9|215242.2|215092.2|23
1637852440000|2021-11-25 15:00:40|215266|215116|215255.1|215105.1|215275.1|215125.1|215249.3|215099.3|23
1637852450000|2021-11-25 15:00:50|215256.3|215106.3|215256|215106|215259.5|215109.5|215252.5|215102.5|24
1637852460000|2021-11-25 15:01:00|215256.3|215106.3|215263.6|215113.6|215263.9|215113.9|215256.3|215106.3|21
1637852470000|2021-11-25 15:01:10|215261.9|215111.9|215247|215097|215263.4|215113.4|215240.7|215090.7|25
1637852480000|2021-11-25 15:01:20|215246.4|215096.4|215240.8|215090.8|215246.8|215096.8|215240.7|215090.7|13
1637852490000|2021-11-25 15:01:30|215242.2|215092.2|215246.2|215096.2|215246.7|215096.7|215240.4|215090.4|14
1637852500000|2021-11-25 15:01:40|215246.6|215096.6|215251.5|215101.5|215252.4|215102.4|215235.5|215085.5|18
1637852510000|2021-11-25 15:01:50|215252.5|215102.5|215255.5|215105.5|215255.9|215105.9|215243.4|215093.4|13
1637852520000|2021-11-25 15:02:00|215253.5|215103.5|215247|215097|215258.5|215108.5|215247|215097|16
1637852530000|2021-11-25 15:02:10|215247.1|215097.1|215224.7|215074.7|215247.1|215097.1|215222|215072|24
1637852540000|2021-11-25 15:02:20|215224.8|215074.8|215222.7|215072.7|215224.8|215074.8|215219.7|215069.7|20
1637852550000|2021-11-25 15:02:30|215222.4|215072.4|215249.6|215099.6|215254.4|215104.4|215222.4|215072.4|23
1637852560000|2021-11-25 15:02:40|215251.5|215101.5|215247.1|215097.1|215251.5|215101.5|215245.9|215095.9|19
1637852570000|2021-11-25 15:02:50|215246.3|215096.3|215248.4|215098.4|215248.6|215098.6|215242.9|215092.9|24
1637852580000|2021-11-25 15:03:00|215248.5|215098.5|215247.7|215097.7|215248.8|215098.8|215246.2|215096.2|15
1637852590000|2021-11-25 15:03:10|215248.1|215098.1|215241.8|215091.8|215248.1|215098.1|215238.6|215088.6|14
1637852600000|2021-11-25 15:03:20|215240.7|215090.7|215246.1|215096.1|215252.2|215102.2|215232.7|215082.7|17
1637852610000|2021-11-25 15:03:30|215247.6|215097.6|215249.3|215099.3|215249.4|215099.4|215244.1|215094.1|9
1637852620000|2021-11-25 15:03:40|215255.7|215105.7|215293.9|215143.9|215343.4|215193.4|215255.7|215105.7|30
1637852630000|2021-11-25 15:03:50|215281.1|215131.1|215248.5|215098.5|215281.2|215131.2|215242.6|215092.6|28
1637852640000|2021-11-25 15:04:00|215250.5|215100.5|215305.5|215155.5|215306|215156|215246.9|215096.9|27
1637852650000|2021-11-25 15:04:10|215301.9|215151.9|215336.9|215186.9|215339.6|215189.6|215300.8|215150.8|30
1637852660000|2021-11-25 15:04:20|215337.3|215187.3|215371.3|215221.3|215371.3|215221.3|215334|215184|25
1637852670000|2021-11-25 15:04:30|215369.8|215219.8|215339|215189|215417.3|215267.3|215335|215185|29
1637852680000|2021-11-25 15:04:40|215350|215200|215331|215181|215352.2|215202.2|215325.5|215175.5|22
1637852690000|2021-11-25 15:04:50|215330.8|215180.8|215334.5|215184.5|215341.8|215191.8|215329.7|215179.7|28
1637852700000|2021-11-25 15:05:00|215332.2|215182.2|215302.4|215152.4|215343.9|215193.9|215283.7|215133.7|27
1637852710000|2021-11-25 15:05:10|215304.9|215154.9|215308.4|215158.4|215310.3|215160.3|215280.3|215130.3|26
1637852720000|2021-11-25 15:05:20|215305.5|215155.5|215338.3|215188.3|215338.3|215188.3|215305.5|215155.5|23
1637852730000|2021-11-25 15:05:30|215336.3|215186.3|215317.6|215167.6|215353.6|215203.6|215312.3|215162.3|31
1637852740000|2021-11-25 15:05:40|215319|215169|215320.4|215170.4|215324|215174|215314.3|215164.3|19
1637852750000|2021-11-25 15:05:50|215320|215170|215319.8|215169.8|215321.9|215171.9|215318.1|215168.1|14
1637852760000|2021-11-25 15:06:00|215320.4|215170.4|215316.5|215166.5|215321.4|215171.4|215312.3|215162.3|19
1637852770000|2021-11-25 15:06:10|215316.4|215166.4|215346.4|215196.4|215351|215201|215314.6|215164.6|15
1637852780000|2021-11-25 15:06:20|215343.7|215193.7|215349.7|215199.7|215349.7|215199.7|215341.4|215191.4|19
1637852790000|2021-11-25 15:06:30|215350.1|215200.1|215317.3|215167.3|215350.3|215200.3|215310.6|215160.6|24
1637852800000|2021-11-25 15:06:40|215317.2|215167.2|215311.9|215161.9|215317.2|215167.2|215308|215158|25
1637852810000|2021-11-25 15:06:50|215312.2|215162.2|215310|215160|215313.5|215163.5|215305.3|215155.3|18
1637852820000|2021-11-25 15:07:00|215311.5|215161.5|215307.6|215157.6|215314.3|215164.3|215307.6|215157.6|20
1637852830000|2021-11-25 15:07:10|215306.2|215156.2|215311.8|215161.8|215314.2|215164.2|215305.2|215155.2|20
1637852840000|2021-11-25 15:07:20|215313.6|215163.6|215313.2|215163.2|215314.3|215164.3|215309.4|215159.4|19
1637852850000|2021-11-25 15:07:30|215313.8|215163.8|215313.8|215163.8|215314.4|215164.4|215308.3|215158.3|14
1637852860000|2021-11-25 15:07:40|215312.7|215162.7|215322.7|215172.7|215325.2|215175.2|215309.4|215159.4|21
1637852870000|2021-11-25 15:07:50|215323.2|215173.2|215314.7|215164.7|215323.7|215173.7|215312.2|215162.2|16
1637852880000|2021-11-25 15:08:00|215305.6|215155.6|215313.8|215163.8|215317.8|215167.8|215305.6|215155.6|20
1637852890000|2021-11-25 15:08:10|215314.8|215164.8|215316.9|215166.9|215316.9|215166.9|215314.3|215164.3|13
1637852900000|2021-11-25 15:08:20|215316.6|215166.6|215336.3|215186.3|215336.3|215186.3|215315.4|215165.4|13
1637852910000|2021-11-25 15:08:30|215335.5|215185.5|215315.2|215165.2|215337.5|215187.5|215310.1|215160.1|23
1637852920000|2021-11-25 15:08:40|215314.4|215164.4|215314.8|215164.8|215316.4|215166.4|215308.6|215158.6|14
1637852930000|2021-11-25 15:08:50|215315.6|215165.6|215313.3|215163.3|215317.3|215167.3|215313.1|215163.1|9
1637852940000|2021-11-25 15:09:00|215314.2|215164.2|215323.7|215173.7|215329.7|215179.7|215314.1|215164.1|17
1637852950000|2021-11-25 15:09:10|215324.6|215174.6|215342.5|215192.5|215342.5|215192.5|215324.6|215174.6|27
1637852960000|2021-11-25 15:09:20|215342.7|215192.7|215353.2|215203.2|215358|215208|215340.8|215190.8|22
1637852970000|2021-11-25 15:09:30|215379.1|215229.1|215370.2|215220.2|215379.1|215229.1|215354.2|215204.2|33
1637852980000|2021-11-25 15:09:40|215372.6|215222.6|215355.7|215205.7|215372.6|215222.6|215355.7|215205.7|18
1637852990000|2021-11-25 15:09:50|215356.4|215206.4|215361.5|215211.5|215365.8|215215.8|215348.3|215198.3|18
1637853000000|2021-11-25 15:10:00|215361.6|215211.6|215347.7|215197.7|215361.9|215211.9|215343.2|215193.2|23
1637853010000|2021-11-25 15:10:10|215352.1|215202.1|215352.9|215202.9|215352.9|215202.9|215346.8|215196.8|12
1637853020000|2021-11-25 15:10:20|215353.1|215203.1|215350.8|215200.8|215357.4|215207.4|215350.8|215200.8|23
1637853030000|2021-11-25 15:10:30|215352.8|215202.8|215357.1|215207.1|215357.1|215207.1|215352.8|215202.8|21
1637853040000|2021-11-25 15:10:40|215357|215207|215356.1|215206.1|215358.5|215208.5|215353.2|215203.2|18
1637853050000|2021-11-25 15:10:50|215354.3|215204.3|215351.5|215201.5|215356.7|215206.7|215347|215197|13
1637853060000|2021-11-25 15:11:00|215352.7|215202.7|215353.7|215203.7|215355.6|215205.6|215349.8|215199.8|15
1637853070000|2021-11-25 15:11:10|215354.1|215204.1|215349.9|215199.9|215355.3|215205.3|215349.9|215199.9|13
1637853080000|2021-11-25 15:11:20|215350|215200|215354.7|215204.7|215355|215205|215349.1|215199.1|12
1637853090000|2021-11-25 15:11:30|215354.8|215204.8|215369.7|215219.7|215369.7|215219.7|215350.2|215200.2|19
1637853100000|2021-11-25 15:11:40|215368.6|215218.6|215367.1|215217.1|215370.6|215220.6|215365|215215|17
1637853110000|2021-11-25 15:11:50|215355.3|215205.3|215355|215205|215361.5|215211.5|215349.4|215199.4|12
1637853120000|2021-11-25 15:12:00|215357.1|215207.1|215352.1|215202.1|215357.1|215207.1|215352|215202|22
1637853130000|2021-11-25 15:12:10|215353.1|215203.1|215352.6|215202.6|215353.1|215203.1|215349.2|215199.2|19
1637853140000|2021-11-25 15:12:20|215352.7|215202.7|215351.5|215201.5|215353.9|215203.9|215350.4|215200.4|19
1637853150000|2021-11-25 15:12:30|215352.7|215202.7|215352.1|215202.1|215354.6|215204.6|215346.3|215196.3|20
1637853160000|2021-11-25 15:12:40|215351.9|215201.9|215352.5|215202.5|215352.6|215202.6|215351.9|215201.9|3
1637853170000|2021-11-25 15:12:50|215352.2|215202.2|215348.4|215198.4|215352.4|215202.4|215348.1|215198.1|8
1637853180000|2021-11-25 15:13:00|215349|215199|215349.6|215199.6|215349.6|215199.6|215348.9|215198.9|7
1637853190000|2021-11-25 15:13:10|215352|215202|215353.1|215203.1|215353.1|215203.1|215351.7|215201.7|9
1637853200000|2021-11-25 15:13:20|215346.9|215196.9|215347.6|215197.6|215351.4|215201.4|215346.9|215196.9|15
1637853210000|2021-11-25 15:13:30|215345.8|215195.8|215352.7|215202.7|215355|215205|215345.8|215195.8|9
1637853220000|2021-11-25 15:13:40|215349.7|215199.7|215350.3|215200.3|215353.2|215203.2|215349.1|215199.1|12
1637853230000|2021-11-25 15:13:50|215350.1|215200.1|215349|215199|215357.1|215207.1|215348|215198|18
1637853240000|2021-11-25 15:14:00|215351.2|215201.2|215351.1|215201.1|215351.2|215201.2|215350.2|215200.2|14
1637853250000|2021-11-25 15:14:10|215351|215201|215352.9|215202.9|215354.3|215204.3|215350.2|215200.2|9
1637853260000|2021-11-25 15:14:20|215353|215203|215352.2|215202.2|215353.6|215203.6|215352.2|215202.2|7
1637853270000|2021-11-25 15:14:30|215350.8|215200.8|215354|215204|215355.8|215205.8|215350.6|215200.6|19
1637853280000|2021-11-25 15:14:40|215352.8|215202.8|215350.2|215200.2|215354.5|215204.5|215349.8|215199.8|11
1637853290000|2021-11-25 15:14:50|215349.9|215199.9|215349.4|215199.4|215351.4|215201.4|215348.7|215198.7|8
1637853300000|2021-11-25 15:15:00|215351.7|215201.7|215354.2|215204.2|215354.7|215204.7|215351.3|215201.3|14
1637853310000|2021-11-25 15:15:10|215354.4|215204.4|215352.2|215202.2|215354.4|215204.4|215351.4|215201.4|8
1637853320000|2021-11-25 15:15:20|215354.8|215204.8|215353.9|215203.9|215354.8|215204.8|215350.8|215200.8|10
1637853330000|2021-11-25 15:15:30|215354.6|215204.6|215359.8|215209.8|215361.8|215211.8|215354.6|215204.6|16
1637853340000|2021-11-25 15:15:40|215359|215209|215358.7|215208.7|215359.1|215209.1|215355.8|215205.8|10
1637853350000|2021-11-25 15:15:50|215375.4|215225.4|215364.2|215214.2|215375.4|215225.4|215354.4|215204.4|25
1637853360000|2021-11-25 15:16:00|215361|215211|215339.6|215189.6|215363.2|215213.2|215335|215185|29
1637853370000|2021-11-25 15:16:10|215330.2|215180.2|215312.2|215162.2|215330.2|215180.2|215312.2|215162.2|25
1637853380000|2021-11-25 15:16:20|215312.6|215162.6|215303.6|215153.6|215312.7|215162.7|215303.6|215153.6|24
1637853390000|2021-11-25 15:16:30|215304.3|215154.3|215302.7|215152.7|215308.9|215158.9|215302.7|215152.7|18
1637853400000|2021-11-25 15:16:40|215307.3|215157.3|215260.3|215110.3|215310.7|215160.7|215254.6|215104.6|27
1637853410000|2021-11-25 15:16:50|215254.7|215104.7|215251.1|215101.1|215258.7|215108.7|215246.8|215096.8|22
1637853420000|2021-11-25 15:17:00|215249.6|215099.6|215240.1|215090.1|215249.6|215099.6|215237.6|215087.6|18
1637853430000|2021-11-25 15:17:10|215240.2|215090.2|215198.6|215048.6|215242.5|215092.5|215195.6|215045.6|16
1637853440000|2021-11-25 15:17:20|215199.4|215049.4|215204.8|215054.8|215211.4|215061.4|215197.4|215047.4|21
1637853450000|2021-11-25 15:17:30|215208.9|215058.9|215203.7|215053.7|215211.8|215061.8|215203.3|215053.3|26
1637853460000|2021-11-25 15:17:40|215204.8|215054.8|215198.2|215048.2|215206.3|215056.3|215195.8|215045.8|21
1637853470000|2021-11-25 15:17:50|215205.7|215055.7|215185.2|215035.2|215218|215068|215181.8|215031.8|36
1637853480000|2021-11-25 15:18:00|215183.7|215033.7|215183.1|215033.1|215189.3|215039.3|215183|215033|11
1637853490000|2021-11-25 15:18:10|215186.8|215036.8|215215.5|215065.5|215215.7|215065.7|215181.7|215031.7|22
1637853500000|2021-11-25 15:18:20|215213.6|215063.6|215216.5|215066.5|215221.2|215071.2|215213.5|215063.5|20
1637853510000|2021-11-25 15:18:30|215227.6|215077.6|215237.6|215087.6|215248.3|215098.3|215227.5|215077.5|25
1637853520000|2021-11-25 15:18:40|215236.2|215086.2|215245|215095|215247|215097|215236.2|215086.2|21
1637853530000|2021-11-25 15:18:50|215242.2|215092.2|215236.6|215086.6|215242.2|215092.2|215233.1|215083.1|12
1637853540000|2021-11-25 15:19:00|215235.4|215085.4|215192.9|215042.9|215237.5|215087.5|215190|215040|21
1637853550000|2021-11-25 15:19:10|215192.5|215042.5|215193.1|215043.1|215200.8|215050.8|215192.5|215042.5|23
1637853560000|2021-11-25 15:19:20|215186.9|215036.9|215185.2|215035.2|215187.6|215037.6|215179|215029|11
1637853570000|2021-11-25 15:19:30|215184.4|215034.4|215185.8|215035.8|215187.1|215037.1|215184.4|215034.4|7
1637853580000|2021-11-25 15:19:40|215185.6|215035.6|215187.9|215037.9|215188.8|215038.8|215185.6|215035.6|7
1637853590000|2021-11-25 15:19:50|215186.3|215036.3|215186.5|215036.5|215187.1|215037.1|215185|215035|9
1637853600000|2021-11-25 15:20:00|215186|215036|215196.2|215046.2|215200.3|215050.3|215186|215036|16
1637853610000|2021-11-25 15:20:10|215195.7|215045.7|215183.3|215033.3|215195.7|215045.7|215176.5|215026.5|24
1637853620000|2021-11-25 15:20:20|215184.2|215034.2|215187.1|215037.1|215189.7|215039.7|215184.2|215034.2|7
1637853630000|2021-11-25 15:20:30|215188.4|215038.4|215190.8|215040.8|215190.8|215040.8|215184.6|215034.6|5
1637853640000|2021-11-25 15:20:40|215176.1|215026.1|215172.6|215022.6|215179.4|215029.4|215166|215016|18
1637853650000|2021-11-25 15:20:50|215171.7|215021.7|215175.8|215025.8|215176.5|215026.5|215164.9|215014.9|19
1637853660000|2021-11-25 15:21:00|215175.9|215025.9|215175.5|215025.5|215176.8|215026.8|215166.1|215016.1|13
1637853670000|2021-11-25 15:21:10|215175.7|215025.7|215183.2|215033.2|215186.2|215036.2|215173.3|215023.3|23
1637853680000|2021-11-25 15:21:20|215183.6|215033.6|215184|215034|215184|215034|215181.1|215031.1|8
1637853690000|2021-11-25 15:21:30|215184.1|215034.1|215173.5|215023.5|215184.3|215034.3|215173.1|215023.1|14
1637853700000|2021-11-25 15:21:40|215174.3|215024.3|215175.3|215025.3|215179.3|215029.3|215165|215015|29
1637853710000|2021-11-25 15:21:50|215176.9|215026.9|215178.1|215028.1|215181.7|215031.7|215174|215024|13
1637853720000|2021-11-25 15:22:00|215192|215042|215183.6|215033.6|215205.7|215055.7|215181.9|215031.9|17
1637853730000|2021-11-25 15:22:10|215185.6|215035.6|215189.3|215039.3|215190.4|215040.4|215182.8|215032.8|22
1637853740000|2021-11-25 15:22:20|215189.2|215039.2|215184.2|215034.2|215189.7|215039.7|215181.4|215031.4|21
1637853750000|2021-11-25 15:22:30|215184.4|215034.4|215171.9|215021.9|215184.7|215034.7|215166.2|215016.2|27
1637853760000|2021-11-25 15:22:40|215170.5|215020.5|215171.2|215021.2|215175.5|215025.5|215167.4|215017.4|20
1637853770000|2021-11-25 15:22:50|215172.2|215022.2|215173|215023|215173.7|215023.7|215170.8|215020.8|15
1637853780000|2021-11-25 15:23:00|215172.2|215022.2|215172.9|215022.9|215173.5|215023.5|215169.3|215019.3|18
1637853790000|2021-11-25 15:23:10|215172.6|215022.6|215172.5|215022.5|215174.8|215024.8|215171.3|215021.3|13
1637853800000|2021-11-25 15:23:20|215172.6|215022.6|215174.2|215024.2|215175.1|215025.1|215172.3|215022.3|12
1637853810000|2021-11-25 15:23:30|215174.1|215024.1|215175.9|215025.9|215177.7|215027.7|215172.2|215022.2|16
1637853820000|2021-11-25 15:23:40|215177.2|215027.2|215175.6|215025.6|215177.2|215027.2|215171.9|215021.9|17
1637853830000|2021-11-25 15:23:50|215175|215025|215177.1|215027.1|215178.9|215028.9|215175|215025|10
1637853840000|2021-11-25 15:24:00|215178.2|215028.2|215178.2|215028.2|215179.6|215029.6|215177.9|215027.9|15
1637853850000|2021-11-25 15:24:10|215177.4|215027.4|215179.2|215029.2|215179.2|215029.2|215177|215027|7
1637853860000|2021-11-25 15:24:20|215178.2|215028.2|215178.1|215028.1|215178.9|215028.9|215177.6|215027.6|15
1637853870000|2021-11-25 15:24:30|215178|215028|215184.4|215034.4|215184.4|215034.4|215177.6|215027.6|15
1637853880000|2021-11-25 15:24:40|215182.2|215032.2|215180.5|215030.5|215183.8|215033.8|215178.3|215028.3|19
1637853890000|2021-11-25 15:24:50|215180.1|215030.1|215183.4|215033.4|215190.9|215040.9|215178.3|215028.3|13
1637853900000|2021-11-25 15:25:00|215183|215033|215163.1|215013.1|215186.1|215036.1|215163.1|215013.1|18
1637853910000|2021-11-25 15:25:10|215164.3|215014.3|215153|215003|215165.8|215015.8|215145.8|214995.8|22
1637853920000|2021-11-25 15:25:20|215149.6|214999.6|215156.3|215006.3|215156.7|215006.7|215148.8|214998.8|18
1637853930000|2021-11-25 15:25:30|215154.6|215004.6|215166.4|215016.4|215166.4|215016.4|215149.8|214999.8|17
1637853940000|2021-11-25 15:25:40|215166.9|215016.9|215161|215011|215168.4|215018.4|215161|215011|20
1637853950000|2021-11-25 15:25:50|215160.7|215010.7|215146|214996|215164|215014|215146|214996|18
1637853960000|2021-11-25 15:26:00|215151.8|215001.8|215153.8|215003.8|215158.5|215008.5|215135.9|214985.9|20
1637853970000|2021-11-25 15:26:10|215154.8|215004.8|215154.5|215004.5|215154.9|215004.9|215152.8|215002.8|13
1637853980000|2021-11-25 15:26:20|215154.3|215004.3|215131.2|214981.2|215154.3|215030.6|215080.6|214975.7|9
1637853990000|2021-11-25 15:26:30|215130.6|214980.6|215150.3|215000.3|215157.7|215007.7|215124|214974|21
1637854000000|2021-11-25 15:26:40|215150|215000|215147.4|214997.4|215152.5|215002.5|215144.4|214994.4|12
1637854010000|2021-11-25 15:26:50|215148.3|214998.3|215079.5|214929.5|215149.3|214999.3|215072.2|214922.2|24
1637854020000|2021-11-25 15:27:00|215092.5|214942.5|215093.9|214943.9|215095.1|214945.1|215091.6|214941.6|22
1637854030000|2021-11-25 15:27:10|215094.3|214944.3|215099.7|214949.7|215099.7|214949.7|215094|214944|15
1637854040000|2021-11-25 15:27:20|215099.2|214949.2|215127.5|214977.5|215129.8|214979.8|215099.2|214949.2|29
1637854050000|2021-11-25 15:27:30|215128.9|214978.9|215130.6|214980.6|215134|214984|215128.4|214978.4|14
1637854060000|2021-11-25 15:27:40|215128.3|214978.3|215171.2|215021.2|215178.7|215028.7|215128.3|214978.3|18
1637854070000|2021-11-25 15:27:50|215170.3|215020.3|215162|215012|215171.4|215021.4|215162|215012|14
1637854080000|2021-11-25 15:28:00|215164.4|215014.4|215168.5|215018.5|215168.5|215018.5|215162.4|215012.4|18
1637854090000|2021-11-25 15:28:10|215156.9|215006.9|215169.4|215019.4|215170.1|215020.1|215156.9|215006.9|16
1637854100000|2021-11-25 15:28:20|215168.1|215018.1|215170.5|215020.5|215170.5|215020.5|215167.8|215017.8|12
1637854110000|2021-11-25 15:28:30|215170|215020|215174.6|215024.6|215176.6|215026.6|215170|215020|10
1637854120000|2021-11-25 15:28:40|215171.1|215021.1|215167.4|215017.4|215171.1|215021.1|215166.7|215016.7|9
1637854130000|2021-11-25 15:28:50|215171.8|215021.8|215186.1|215036.1|215189.8|215039.8|215169.5|215019.5|13
1637854140000|2021-11-25 15:29:00|215194|215044|215194.4|215044.4|215194.4|215044.4|215189.5|215039.5|17
1637854150000|2021-11-25 15:29:10|215193|215043|215183.9|215033.9|215193|215043|215183.9|215033.9|14
1637854160000|2021-11-25 15:29:20|215185.8|215035.8|215189.6|215039.6|215191.4|215041.4|215183.6|215033.6|18
1637854170000|2021-11-25 15:29:30|215187.5|215037.5|215176.3|215026.3|215189.3|215039.3|215176.3|215026.3|19
1637854180000|2021-11-25 15:29:40|215183.9|215033.9|215193.8|215043.8|215193.8|215043.8|215179.9|215029.9|24
1637854190000|2021-11-25 15:29:50|215191.7|215041.7|215148.1|214998.1|215191.8|215041.8|215141.2|214991.2|25
1637854200000|2021-11-25 15:30:00|215146.5|214996.5|215145.8|214995.8|215148|214998|215138.3|214988.3|20
1637854210000|2021-11-25 15:30:10|215143.7|214993.7|215145.2|214995.2|215147|214997|215139.6|214989.6|25
1637854220000|2021-11-25 15:30:20|215142.4|214992.4|215133.6|214983.6|215142.4|214992.4|215122.7|214972.7|21
1637854230000|2021-11-25 15:30:30|215134.6|214984.6|215133.8|214983.8|215142|214992|215131.4|214981.4|20
1637854240000|2021-11-25 15:30:40|215132.9|214982.9|215134.5|214984.5|215140.4|214990.4|215132.9|214982.9|8
1637854250000|2021-11-25 15:30:50|215137.6|214987.6|215137.6|214987.6|215140.7|214990.7|215137.6|214987.6|5
1637854260000|2021-11-25 15:31:00|215134.3|214984.3|215135.6|214985.6|215138.7|214988.7|215134|214984|18
1637854270000|2021-11-25 15:31:10|215135.2|214985.2|215134.2|214984.2|215138.9|214988.9|215131.6|214981.6|9
1637854280000|2021-11-25 15:31:20|215134.3|214984.3|215141.3|214991.3|215141.7|214991.7|215133.6|214983.6|14
1637854290000|2021-11-25 15:31:30|215140.1|214990.1|215143.3|214993.3|215143.3|214993.3|215137.7|214987.7|10
1637854300000|2021-11-25 15:31:40|215143.7|214993.7|215142.3|214992.3|215143.7|214993.7|215124.2|214974.2|18
1637854310000|2021-11-25 15:31:50|215157.3|215007.3|215156.8|215006.8|215160.3|215010.3|215153.7|215003.7|21
1637854320000|2021-11-25 15:32:00|215156.2|215006.2|215131.4|214981.4|215157|215007|215122.4|214972.4|21
1637854330000|2021-11-25 15:32:10|215134.7|214984.7|215232.1|215082.1|215237|215087|215129.2|214979.2|24
1637854340000|2021-11-25 15:32:20|215232|215082|215233.3|215083.3|215237.5|215087.5|215230.2|215080.2|17
1637854350000|2021-11-25 15:32:30|215233.8|215083.8|215235.5|215085.5|215239.5|215089.5|215233.8|215083.8|10
1637854360000|2021-11-25 15:32:40|215234.4|215084.4|215238.2|215088.2|215240.3|215090.3|215234.4|215084.4|11
1637854370000|2021-11-25 15:32:50|215239.2|215089.2|215264|215114|215264|215114|215232.6|215082.6|17
1637854380000|2021-11-25 15:33:00|215255.9|215105.9|215231.7|215081.7|215255.9|215105.9|215212.1|215062.1|22
1637854390000|2021-11-25 15:33:10|215224.3|215074.3|215224.4|215074.4|215232.2|215082.2|215222.2|215072.2|19
1637854400000|2021-11-25 15:33:20|215222.2|215072.2|215230.7|215080.7|215232.6|215082.6|215222.2|215072.2|14
1637854410000|2021-11-25 15:33:30|215225.9|215075.9|215222.5|215072.5|215225.9|215075.9|215222.5|215072.5|10
1637854420000|2021-11-25 15:33:40|215222.1|215072.1|215184.3|215034.3|215226.7|215076.7|215184.3|215034.3|15
1637854430000|2021-11-25 15:33:50|215181.6|215031.6|215146.4|214996.4|215181.6|215031.6|215146.4|214996.4|29
1637854440000|2021-11-25 15:34:00|215142.6|214992.6|215145|214995|215151.5|215001.5|215142.6|214992.6|16
1637854450000|2021-11-25 15:34:10|215144.8|214994.8|215148.5|214998.5|215160.9|215010.9|215144|214994|21
1637854460000|2021-11-25 15:34:20|215148.9|214998.9|215143.7|214993.7|215148.9|214998.9|215142.6|214992.6|10
1637854470000|2021-11-25 15:34:30|215139.4|214989.4|215145.3|214995.3|215155.7|215005.7|215139.4|214989.4|18
1637854480000|2021-11-25 15:34:40|215144.1|214994.1|215153.5|215003.5|215153.5|215003.5|215137.6|214987.6|15
1637854490000|2021-11-25 15:34:50|215147.8|214997.8|215138.1|214988.1|215151.6|215001.6|215137.5|214987.5|17
1637854500000|2021-11-25 15:35:00|215153.8|215003.8|215143.7|214993.7|215153.8|215003.8|215141.4|214991.4|16
1637854510000|2021-11-25 15:35:10|215145.1|214995.1|215142.6|214992.6|215147.7|214997.7|215142.6|214992.6|9
1637854520000|2021-11-25 15:35:20|215142.2|214992.2|215145.2|214995.2|215151.5|215001.5|215141.9|214991.9|8
1637854530000|2021-11-25 15:35:30|215145|214995|215147.2|214997.2|215147.3|214997.3|215143.2|214993.2|7
1637854540000|2021-11-25 15:35:40|215149.3|214999.3|215133.3|214983.3|215157.8|215007.8|215133.3|214983.3|6
1637854550000|2021-11-25 15:35:50|215136.4|214986.4|215146.7|214996.7|215149.5|214999.5|215136.4|214986.4|14
1637854560000|2021-11-25 15:36:00|215151.2|215001.2|215147.7|214997.7|215151.6|215001.6|215147.4|214997.4|11
1637854570000|2021-11-25 15:36:10|215145.6|214995.6|215144.4|214994.4|215145.6|214995.6|215133|214983|11
1637854580000|2021-11-25 15:36:20|215143.9|214993.9|215150.8|215000.8|215151.1|215001.1|215143.9|214993.9|14
1637854590000|2021-11-25 15:36:30|215149.5|214999.5|215143.7|214993.7|215153.1|215003.1|215141.6|214991.6|22
1637854600000|2021-11-25 15:36:40|215148.2|214998.2|215139.1|214989.1|215149.1|214999.1|215132.9|214982.9|10
1637854610000|2021-11-25 15:36:50|215137.8|214987.8|215139.9|214989.9|215143.6|214993.6|215136.7|214986.7|14
1637854620000|2021-11-25 15:37:00|215138.8|214988.8|215172.8|215022.8|215172.8|215022.8|215138.8|214988.8|20
1637854630000|2021-11-25 15:37:10|215171|215021|215170.9|215020.9|215174.6|215024.6|215170.6|215020.6|13
1637854640000|2021-11-25 15:37:20|215171.3|215021.3|215170.4|215020.4|215174.3|215024.3|215170.4|215020.4|10
1637854650000|2021-11-25 15:37:30|215169.8|215019.8|215169.6|215019.6|215172.7|215022.7|215169.6|215019.6|7
1637854660000|2021-11-25 15:37:40|215171.4|215021.4|215170.9|215020.9|215171.8|215021.8|215167.5|215017.5|9
1637854670000|2021-11-25 15:37:50|215168.3|215018.3|215128.1|214978.1|215175|215025|215121.9|214971.9|20
1637854680000|2021-11-25 15:38:00|215136.4|214986.4|215134.8|214984.8|215143.6|214993.6|215126.5|214976.5|22
1637854690000|2021-11-25 15:38:10|215139.1|214989.1|215128.6|214978.6|215139.1|214989.1|215127.5|214977.5|17
1637854700000|2021-11-25 15:38:20|215127.9|214977.9|215127.4|214977.4|215130.8|214980.8|215127|214977|14
1637854710000|2021-11-25 15:38:30|215127|214977|215101|214951|215129.6|214979.6|215100.2|214950.2|22
1637854720000|2021-11-25 15:38:40|215101.5|214951.5|215095.1|214945.1|215109.8|214959.8|215093.2|214943.2|20
1637854730000|2021-11-25 15:38:50|215095.2|214945.2|215060.3|214910.3|215097.8|214947.8|215055|214905|15
1637854740000|2021-11-25 15:39:00|215067.2|214917.2|215055.3|214905.3|215071.1|214921.1|215050.5|214900.5|22
1637854750000|2021-11-25 15:39:10|215054.9|214904.9|215063.4|214913.4|215065|214915|215053.3|214903.3|12
1637854760000|2021-11-25 15:39:20|215058.1|214908.1|215062.7|214912.7|215062.7|214912.7|215057.2|214907.2|11
1637854770000|2021-11-25 15:39:30|215063.6|214913.6|215061.4|214911.4|215064.3|214914.3|215058.6|214908.6|24
1637854780000|2021-11-25 15:39:40|215059.8|214909.8|215061.9|214911.9|215063|214913|215058.4|214908.4|5
1637854790000|2021-11-25 15:39:50|215062.7|214912.7|215066.6|214916.6|215066.6|214916.6|215061|214911|10
1637854800000|2021-11-25 15:40:00|215066.9|214916.9|215060.1|214910.1|215068|214918|215060.1|214910.1|19
1637854810000|2021-11-25 15:40:10|215061.9|214911.9|215066.3|214916.3|215067.5|214917.5|215061.4|214911.4|20
1637854820000|2021-11-25 15:40:20|215067.4|214917.4|215100.4|214950.4|215100.9|214950.9|215066|214916|23
1637854830000|2021-11-25 15:40:30|215100.3|214950.3|215097.6|214947.6|215100.3|214950.3|215097.6|214947.6|5
1637854840000|2021-11-25 15:40:40|215097.1|214947.1|215103.1|214953.1|215103.1|214953.1|215097|214947|17
1637854850000|2021-11-25 15:40:50|215102.2|214952.2|215100.9|214950.9|215103.3|214953.3|215098.5|214948.5|9
1637854860000|2021-11-25 15:41:00|215090.2|214940.2|215105.3|214955.3|215105.3|214955.3|215090.2|214940.2|13
1637854870000|2021-11-25 15:41:10|215098.4|214948.4|215101.8|214951.8|215101.8|214951.8|215089.4|214939.4|14
1637854880000|2021-11-25 15:41:20|215103.7|214953.7|215094.9|214944.9|215103.7|214953.7|215094.8|214944.8|11
1637854890000|2021-11-25 15:41:30|215094.7|214944.7|215122.1|214972.1|215131.9|214981.9|215094.7|214944.7|22
1637854900000|2021-11-25 15:41:40|215122.2|214972.2|215208.5|215058.5|215210.1|215060.1|215122.2|214972.2|35
1637854910000|2021-11-25 15:41:50|215207.7|215057.7|215163|215013|215210.9|215060.9|215158.8|215008.8|27
1637854920000|2021-11-25 15:42:00|215162.3|215012.3|215170.5|215020.5|215180.7|215030.7|215162.3|215012.3|25
1637854930000|2021-11-25 15:42:10|215171.2|215021.2|215161|215011|215173.7|215023.7|215156.7|215006.7|25
1637854940000|2021-11-25 15:42:20|215157.5|215007.5|215149.8|214999.8|215161.4|215011.4|215146.8|214996.8|32
1637854950000|2021-11-25 15:42:30|215150.8|215000.8|215152.8|215002.8|215152.8|215002.8|215148.5|214998.5|20
1637854960000|2021-11-25 15:42:40|215152.3|215002.3|215148.6|214998.6|215152.3|215002.3|215147.2|214997.2|18
1637854970000|2021-11-25 15:42:50|215148.2|214998.2|215161.3|215011.3|215163.3|215013.3|215145.6|214995.6|13
1637854980000|2021-11-25 15:43:00|215159.7|215009.7|215128|214978|215167|215017|215125.3|214975.3|27
1637854990000|2021-11-25 15:43:10|215104.1|214954.1|215108.6|214958.6|215117.5|214967.5|215104.1|214954.1|23
1637855000000|2021-11-25 15:43:20|215109.4|214959.4|215048.5|214898.5|215109.4|214959.4|215047|214897|25
1637855010000|2021-11-25 15:43:30|215047.5|214897.5|215052.6|214902.6|215053.7|214903.7|215045.7|214895.7|13
1637855020000|2021-11-25 15:43:40|215052.3|214902.3|215050.3|214900.3|215052.3|214902.3|215050.3|214900.3|5
1637855030000|2021-11-25 15:43:50|215049.6|214899.6|215046.6|214896.6|215051.6|214901.6|215045.3|214895.3|18
1637855040000|2021-11-25 15:44:00|215046.5|214896.5|215046.4|214896.4|215051.5|214901.5|215039.1|214889.1|25
1637855050000|2021-11-25 15:44:10|215049.2|214899.2|215051.9|214901.9|215055|214905|215049.2|214899.2|19
1637855060000|2021-11-25 15:44:20|215052.3|214902.3|215049.3|214899.3|215052.8|214902.8|215048.4|214898.4|14
1637855070000|2021-11-25 15:44:30|215050.9|214900.9|215057.7|214907.7|215058.3|214908.3|215050.9|214900.9|13
1637855080000|2021-11-25 15:44:40|215057.4|214907.4|215053.2|214903.2|215058.7|214908.7|215052.6|214902.6|11
1637855090000|2021-11-25 15:44:50|215053.3|214903.3|215054.3|214904.3|215059.6|214909.6|215053.3|214903.3|10
1637855100000|2021-11-25 15:45:00|215054.8|214904.8|215052.2|214902.2|215058.4|214908.4|215044|214894|23
1637855110000|2021-11-25 15:45:10|215051.8|214901.8|215054.9|214904.9|215063.9|214913.9|215051.8|214901.8|15
1637855120000|2021-11-25 15:45:20|215053.3|214903.3|215058.2|214908.2|215058.9|214908.9|215053.3|214903.3|15
1637855130000|2021-11-25 15:45:30|215055.5|214905.5|215060|214910|215060.6|214910.6|215054.4|214904.4|20
1637855140000|2021-11-25 15:45:40|215057.5|214907.5|215056.5|214906.5|215062.2|214912.2|215051.4|214901.4|18
1637855150000|2021-11-25 15:45:50|215057.1|214907.1|215055.5|214905.5|215060.5|214910.5|215055.5|214905.5|21
1637855160000|2021-11-25 15:46:00|215054.9|214904.9|215049.8|214899.8|215055.9|214905.9|215049.8|214899.8|23
1637855170000|2021-11-25 15:46:10|215052|214902|215087.9|214937.9|215101.3|214951.3|215049.8|214899.8|22
1637855180000|2021-11-25 15:46:20|215086.9|214936.9|215086.3|214936.3|215090|214940|215081|214931|21
1637855190000|2021-11-25 15:46:30|215083.3|214933.3|215081.8|214931.8|215084.6|214934.6|215079.8|214929.8|16
1637855200000|2021-11-25 15:46:40|215082.1|214932.1|215078.5|214928.5|215082.1|214932.1|215078.5|214928.5|10
1637855210000|2021-11-25 15:46:50|215078.4|214928.4|215085.3|214935.3|215085.7|214935.7|215078.4|214928.4|11
1637855220000|2021-11-25 15:47:00|215087.6|214937.6|215096.1|214946.1|215096.5|214946.5|215087.6|214937.6|15
1637855230000|2021-11-25 15:47:10|215096.2|214946.2|215096.7|214946.7|215096.8|214946.8|215096.2|214946.2|5
1637855240000|2021-11-25 15:47:20|215097|214947|215096.6|214946.6|215097.1|214947.1|215096.6|214946.6|5
1637855250000|2021-11-25 15:47:30|215096.3|214946.3|215142.6|214992.6|215148.1|214998.1|215096.3|214946.3|25
1637855260000|2021-11-25 15:47:40|215140.7|214990.7|215140.2|214990.2|215145.9|214995.9|215130.3|214980.3|16
1637855270000|2021-11-25 15:47:50|215139.7|214989.7|215147.5|214997.5|215158.4|215008.4|215139.7|214989.7|33
1637855280000|2021-11-25 15:48:00|215148.5|214998.5|215106.9|214956.9|215151|215001|215100|214950|22
1637855290000|2021-11-25 15:48:10|215094.6|214944.6|215094.4|214944.4|215101.8|214951.8|215087.9|214937.9|15
1637855300000|2021-11-25 15:48:20|215096.1|214946.1|215103.9|214953.9|215103.9|214953.9|215094.5|214944.5|9
1637855310000|2021-11-25 15:48:30|215104.1|214954.1|215103.3|214953.3|215104.1|214954.1|215101.5|214951.5|9
1637855320000|2021-11-25 15:48:40|215103.5|214953.5|215105.5|214955.5|215105.5|214955.5|215103.5|214953.5|6
1637855330000|2021-11-25 15:48:50|215105.3|214955.3|215108.6|214958.6|215108.6|214958.6|215105.3|214955.3|8
1637855340000|2021-11-25 15:49:00|215108.9|214958.9|215106.8|214956.8|215108.9|214958.9|215106.8|214956.8|8
1637855350000|2021-11-25 15:49:10|215107|214957|215108.6|214958.6|215109.4|214959.4|215105.3|214955.3|14
1637855360000|2021-11-25 15:49:20|215108.5|214958.5|215108.5|214958.5|215108.8|214958.8|215107.6|214957.6|10
1637855370000|2021-11-25 15:49:30|215107.4|214957.4|215110.8|214960.8|215110.8|214960.8|215107|214957|10
1637855380000|2021-11-25 15:49:40|215112|214962|215109.9|214959.9|215112|214962|215108.8|214958.8|10
1637855390000|2021-11-25 15:49:50|215109.8|214959.8|215111.8|214961.8|215112.6|214962.6|215108.8|214958.8|12
1637855400000|2021-11-25 15:50:00|215111.4|214961.4|215109.2|214959.2|215114.3|214964.3|215109.2|214959.2|13
1637855410000|2021-11-25 15:50:10|215111|214961|215113.5|214963.5|215114.1|214964.1|215110.2|214960.2|8
1637855420000|2021-11-25 15:50:20|215112.5|214962.5|215113.2|214963.2|215113.8|214963.8|215109.8|214959.8|6
1637855430000|2021-11-25 15:50:30|215112.8|214962.8|215113.1|214963.1|215113.1|214963.1|215112.7|214962.7|5
1637855440000|2021-11-25 15:50:40|215110.9|214960.9|215113.5|214963.5|215113.5|214963.5|215109.3|214959.3|12
1637855450000|2021-11-25 15:50:50|215111.9|214961.9|215112|214962|215114.4|214964.4|215111.9|214961.9|4
1637855460000|2021-11-25 15:51:00|215113|214963|215109.8|214959.8|215113|214963|215107.6|214957.6|7
1637855470000|2021-11-25 15:51:10|215109.7|214959.7|215109.1|214959.1|215109.7|214959.7|215109.1|214959.1|5
1637855480000|2021-11-25 15:51:20|215113.2|214963.2|215114.8|214964.8|215115.4|214965.4|215111.3|214961.3|9
1637855490000|2021-11-25 15:51:30|215114|214964|215111.8|214961.8|215114|214964|215110.4|214960.4|9
1637855500000|2021-11-25 15:51:40|215110.8|214960.8|215110.8|214960.8|215112.1|214962.1|215110.8|214960.8|4
1637855510000|2021-11-25 15:51:50|215107.5|214957.5|215108.5|214958.5|215108.5|214958.5|215107.5|214957.5|7
1637855520000|2021-11-25 15:52:00|215108.7|214958.7|215111.3|214961.3|215116.5|214966.5|215108.7|214958.7|10
1637855530000|2021-11-25 15:52:10|215111.4|214961.4|215110|214960|215116.1|214966.1|215110|214960|10
1637855540000|2021-11-25 15:52:20|215111|214961|215111.3|214961.3|215114|214964|215110.3|214960.3|11
1637855550000|2021-11-25 15:52:30|215111|214961|215115.5|214965.5|215118|214968|215111|214961|14
1637855560000|2021-11-25 15:52:40|215115.1|214965.1|215113.8|214963.8|215115.1|214965.1|215110.9|214960.9|15
1637855570000|2021-11-25 15:52:50|215111.9|214961.9|215114.7|214964.7|215114.7|214964.7|215108.7|214958.7|7
1637855580000|2021-11-25 15:53:00|215117|214967|215101.4|214951.4|215117.1|214967.1|215093.5|214943.5|22
1637855590000|2021-11-25 15:53:10|215093.1|214943.1|215101.6|214951.6|215102.6|214952.6|215093.1|214943.1|15
1637855600000|2021-11-25 15:53:20|215100.5|214950.5|215101.7|214951.7|215101.7|214951.7|215095.8|214945.8|10
1637855610000|2021-11-25 15:53:30|215101.6|214951.6|215104.4|214954.4|215104.4|214954.4|215099.8|214949.8|12
1637855620000|2021-11-25 15:53:40|215103.3|214953.3|215101.5|214951.5|215106.1|214956.1|215101.3|214951.3|12
1637855630000|2021-11-25 15:53:50|215101.8|214951.8|215124.7|214974.7|215124.7|214974.7|215097.3|214947.3|17
1637855640000|2021-11-25 15:54:00|215132.8|214982.8|215141.1|214991.1|215151.2|215001.2|215132.8|214982.8|26
1637855650000|2021-11-25 15:54:10|215143.2|214993.2|215136.4|214986.4|215143.3|214993.3|215136|214986|18
1637855660000|2021-11-25 15:54:20|215140.7|214990.7|215170.1|215020.1|215188.1|215038.1|215136.7|214986.7|24
1637855670000|2021-11-25 15:54:30|215170.3|215020.3|215171.4|215021.4|215176.6|215026.6|215168|215018|22
1637855680000|2021-11-25 15:54:40|215171.2|215021.2|215172.2|215022.2|215178.3|215028.3|215170.6|215020.6|17
1637855690000|2021-11-25 15:54:50|215173.2|215023.2|215170.5|215020.5|215182.3|215032.3|215170.5|215020.5|16
1637855700000|2021-11-25 15:55:00|215174.3|215024.3|215221.4|215071.4|215221.4|215071.4|215155.7|215005.7|25
1637855710000|2021-11-25 15:55:10|215218.8|215068.8|215214.8|215064.8|215222.7|215072.7|215210.8|215060.8|18
1637855720000|2021-11-25 15:55:20|215212.2|215062.2|215223.9|215073.9|215227|215077|215200.6|215050.6|23
1637855730000|2021-11-25 15:55:30|215224.9|215074.9|215246.4|215096.4|215246.9|215096.9|215209.9|215059.9|26
1637855740000|2021-11-25 15:55:40|215243.4|215093.4|215260.4|215110.4|215263|215113|215226.4|215076.4|29
1637855750000|2021-11-25 15:55:50|215258.2|215108.2|215273.8|215123.8|215287.8|215137.8|215246.4|215096.4|23
1637855760000|2021-11-25 15:56:00|215272.4|215122.4|215274.9|215124.9|215301.6|215151.6|215252|215102|24
1637855770000|2021-11-25 15:56:10|215276.2|215126.2|215263.2|215113.2|215276.6|215126.6|215257.9|215107.9|27
1637855780000|2021-11-25 15:56:20|215262.7|215112.7|215325.2|215175.2|215335|215185|215254.4|215104.4|27
1637855790000|2021-11-25 15:56:30|215334.5|215184.5|215336.9|215186.9|215349|215199|215312.1|215162.1|26
1637855800000|2021-11-25 15:56:40|215336.6|215186.6|215370.4|215220.4|215386.3|215236.3|215328|215178|32
1637855810000|2021-11-25 15:56:50|215369.6|215219.6|215377.7|215227.7|215385.8|215235.8|215355.4|215205.4|31
1637855820000|2021-11-25 15:57:00|215377|215227|215342.3|215192.3|215395.9|215245.9|215342.2|215192.2|34
1637855830000|2021-11-25 15:57:10|215343.4|215193.4|215386.5|215236.5|215389.1|215239.1|215334.9|215184.9|28
1637855840000|2021-11-25 15:57:20|215384.5|215234.5|215471.5|215321.5|215472|215322|215383.7|215233.7|23
1637855850000|2021-11-25 15:57:30|215472.3|215322.3|215527.6|215377.6|215544.6|215394.6|215472.3|215322.3|35
1637855860000|2021-11-25 15:57:40|215531.3|215381.3|215616.1|215466.1|215618.6|215468.6|215493.7|215343.7|35
1637855870000|2021-11-25 15:57:50|215618.8|215468.8|215669.8|215519.8|215684.4|215534.4|215618.8|215468.8|35
1637855880000|2021-11-25 15:58:00|215658.5|215508.5|215622.6|215472.6|215701.6|215551.6|215622.6|215472.6|39
1637855890000|2021-11-25 15:58:10|215614.8|215464.8|215644.6|215494.6|215646.9|215496.9|215614.8|215464.8|34
1637855900000|2021-11-25 15:58:20|215645.9|215495.9|215734.2|215584.2|215744.6|215594.6|215645.3|215495.3|34
1637855910000|2021-11-25 15:58:30|215733.5|215583.5|215740.8|215590.8|215749|215599|215714.9|215564.9|36
1637855920000|2021-11-25 15:58:40|215735.7|215585.7|215762|215612|215769.1|215619.1|215734.4|215584.4|34
1637855930000|2021-11-25 15:58:50|215758.2|215608.2|215801.5|215651.5|215805.3|215655.3|215757.9|215607.9|32
1637855940000|2021-11-25 15:59:00|215802.2|215652.2|215828.4|215678.4|215828.4|215678.4|215802.2|215652.2|33
1637855950000|2021-11-25 15:59:10|215828.3|215678.3|215836.6|215686.6|215839.8|215689.8|215816.5|215666.5|33
1637855960000|2021-11-25 15:59:20|215838.9|215688.9|215807.5|215657.5|215840.4|215690.4|215773.5|215623.5|38
1637855970000|2021-11-25 15:59:30|215806.8|215656.8|215844.6|215694.6|215850|215700|215783.8|215633.8|31
1637855980000|2021-11-25 15:59:40|215849.2|215699.2|215825.2|215675.2|215852.8|215702.8|215815.5|215665.5|30
1637855990000|2021-11-25 15:59:50|215816.5|215666.5|215722.8|215572.8|215816.5|215666.5|215716.1|215566.1|37
1637856000000|2021-11-25 16:00:00|215719.1|215569.1|215712.2|215562.2|215755.8|215605.8|215708.1|215558.1|38
1637856010000|2021-11-25 16:00:10|215717.6|215567.6|215695.9|215545.9|215717.6|215567.6|215684.7|215534.7|32
1637856020000|2021-11-25 16:00:20|215700.6|215550.6|215722.6|215572.6|215723.1|215573.1|215691.5|215541.5|35
1637856030000|2021-11-25 16:00:30|215717.5|215567.5|215735.8|215585.8|215741.3|215591.3|215716.9|215566.9|22
1637856040000|2021-11-25 16:00:40|215736|215586|215743.1|215593.1|215749.2|215599.2|215736|215586|28
1637856050000|2021-11-25 16:00:50|215743.7|215593.7|215756.2|215606.2|215758.9|215608.9|215735.4|215585.4|28
1637856060000|2021-11-25 16:01:00|215740.4|215590.4|215758.9|215608.9|215764.8|215614.8|215732.2|215582.2|23
1637856070000|2021-11-25 16:01:10|215758.5|215608.5|215720.8|215570.8|215766.2|215658.4|215708.4|215566.7|33
1637856080000|2021-11-25 16:01:20|215723.7|215573.7|215753.6|215603.6|215761.1|215611.1|215720.6|215570.6|26
1637856090000|2021-11-25 16:01:30|215730.9|215580.9|215757.6|215607.6|215757.6|215607.6|215727.6|215577.6|26
1637856100000|2021-11-25 16:01:40|215755.3|215605.3|215693.6|215543.6|215757|215607|215693.6|215543.6|20
1637856110000|2021-11-25 16:01:50|215706.2|215556.2|215654.3|215504.3|215706.2|215556.2|215649.9|215499.9|32
1637856120000|2021-11-25 16:02:00|215655.1|215505.1|215625.5|215475.5|215655.5|215505.5|215616|215466|33
1637856130000|2021-11-25 16:02:10|215622.8|215472.8|215666|215516|215697.8|215547.8|215622.8|215472.8|26
1637856140000|2021-11-25 16:02:20|215659.6|215509.6|215654.8|215504.8|215701.2|215551.2|215650.6|215500.6|28
1637856150000|2021-11-25 16:02:30|215651|215501|215649.5|215499.5|215654.9|215504.9|215644.9|215494.9|20
1637856160000|2021-11-25 16:02:40|215653.5|215503.5|215660.8|215510.8|215660.8|215510.8|215634.8|215484.8|16
1637856170000|2021-11-25 16:02:50|215660.1|215510.1|215654.9|215504.9|215661.6|215511.6|215651.6|215501.6|18
1637856180000|2021-11-25 16:03:00|215655.2|215505.2|215608|215458|215655.2|215505.2|215606.2|215456.2|26
1637856190000|2021-11-25 16:03:10|215609.3|215459.3|215608.4|215458.4|215613.8|215463.8|215602.1|215452.1|18
1637856200000|2021-11-25 16:03:20|215608.9|215458.9|215610.7|215460.7|215617.3|215467.3|215595.4|215445.4|24
1637856210000|2021-11-25 16:03:30|215611.3|215461.3|215608.3|215458.3|215613.2|215463.2|215608.3|215458.3|9
1637856220000|2021-11-25 16:03:40|215608.9|215458.9|215556.1|215406.1|215622.7|215472.7|215555.1|215405.1|24
1637856230000|2021-11-25 16:03:50|215555.1|215405.1|215557.7|215407.7|215563.6|215413.6|215555.1|215405.1|15
1637856240000|2021-11-25 16:04:00|215556.8|215406.8|215516.6|215366.6|215559.4|215409.4|215515.4|215365.4|29
1637856250000|2021-11-25 16:04:10|215509.1|215359.1|215489.9|215339.9|215517.1|215367.1|215481.3|215331.3|24
1637856260000|2021-11-25 16:04:20|215481.4|215331.4|215503.3|215353.3|215507.1|215357.1|215481.4|215331.4|26
1637856270000|2021-11-25 16:04:30|215497.4|215347.4|215536|215386|215562.6|215412.6|215497.4|215347.4|22
1637856280000|2021-11-25 16:04:40|215533|215383|215513.1|215363.1|215539.9|215389.9|215509.1|215359.1|34
1637856290000|2021-11-25 16:04:50|215513.4|215363.4|215505.3|215355.3|215526.8|215376.8|215505.3|215355.3|29
1637856300000|2021-11-25 16:05:00|215505.4|215355.4|215496|215346|215505.4|215355.4|215484.4|215334.4|25
1637856310000|2021-11-25 16:05:10|215488.3|215338.3|215438.2|215288.2|215497|215347|215438.2|215288.2|25
1637856320000|2021-11-25 16:05:20|215437.5|215287.5|215444.3|215294.3|215455.8|215305.8|215437.5|215287.5|17
1637856330000|2021-11-25 16:05:30|215444|215294|215464.8|215314.8|215471.3|215321.3|215438.4|215288.4|21
1637856340000|2021-11-25 16:05:40|215469.4|215319.4|215463.6|215313.6|215471.8|215321.8|215462.1|215312.1|13
1637856350000|2021-11-25 16:05:50|215462.7|215312.7|215464.6|215314.6|215464.6|215314.6|215461.3|215311.3|9
1637856360000|2021-11-25 16:06:00|215462.2|215312.2|215464.4|215314.4|215468.9|215318.9|215462|215312|16
1637856370000|2021-11-25 16:06:10|215465.8|215315.8|215475.2|215325.2|215478.6|215328.6|215461.4|215311.4|11
1637856380000|2021-11-25 16:06:20|215477.3|215327.3|215473.5|215323.5|215477.3|215327.3|215468.4|215318.4|11
1637856390000|2021-11-25 16:06:30|215471.9|215321.9|215477.2|215327.2|215478.9|215328.9|215470.3|215320.3|15
1637856400000|2021-11-25 16:06:40|215476.8|215326.8|215473.3|215323.3|215476.8|215326.8|215473.3|215323.3|6
1637856410000|2021-11-25 16:06:50|215473.2|215323.2|215468.6|215318.6|215474.9|215324.9|215466.9|215316.9|19
1637856420000|2021-11-25 16:07:00|215467.6|215317.6|215466.4|215316.4|215468.1|215318.1|215464.1|215314.1|18
1637856430000|2021-11-25 16:07:10|215466.5|215316.5|215459.5|215309.5|215472.2|215322.2|215457.7|215307.7|15
1637856440000|2021-11-25 16:07:20|215460.7|215310.7|215465.4|215315.4|215468.4|215318.4|215460.5|215310.5|18
1637856450000|2021-11-25 16:07:30|215464.8|215314.8|215476.6|215326.6|215477.2|215327.2|215462.5|215312.5|20
1637856460000|2021-11-25 16:07:40|215476.5|215326.5|215472.3|215322.3|215476.5|215326.5|215470.6|215320.6|17
1637856470000|2021-11-25 16:07:50|215470.2|215320.2|215475.2|215325.2|215476.1|215326.1|215470|215320|13
1637856480000|2021-11-25 16:08:00|215472.8|215322.8|215476.7|215326.7|215481.8|215331.8|215472.5|215322.5|19
1637856490000|2021-11-25 16:08:10|215476.5|215326.5|215473.5|215323.5|215478|215328|215473.4|215323.4|10
1637856500000|2021-11-25 16:08:20|215475.5|215325.5|215475.1|215325.1|215475.7|215325.7|215473.5|215323.5|7
1637856510000|2021-11-25 16:08:30|215474.9|215324.9|215473.7|215323.7|215474.9|215324.9|215471.4|215321.4|4
1637856520000|2021-11-25 16:08:40|215473.4|215323.4|215472.3|215322.3|215473.4|215323.4|215472.3|215322.3|4
1637856530000|2021-11-25 16:08:50|215473.2|215323.2|215473.2|215323.2|215473.8|215323.8|215470.7|215320.7|7
1637856540000|2021-11-25 16:09:00|215473.3|215323.3|215436.3|215286.3|215473.3|215323.3|215431.8|215281.8|12
1637856550000|2021-11-25 16:09:10|215440.1|215290.1|215428.7|215278.7|215444.1|215294.1|215424.3|215274.3|16
1637856560000|2021-11-25 16:09:20|215429.1|215279.1|215488.9|215338.9|215488.9|215338.9|215424.6|215274.6|13
1637856570000|2021-11-25 16:09:30|215491|215341|215543.1|215393.1|215543.5|215393.5|215491|215341|21
1637856580000|2021-11-25 16:09:40|215547.1|215397.1|215587.7|215437.7|215590.2|215440.2|215547.1|215397.1|24
1637856590000|2021-11-25 16:09:50|215588.1|215438.1|215568.1|215418.1|215588.7|215438.7|215561.4|215411.4|22
1637856600000|2021-11-25 16:10:00|215560.4|215410.4|215531.7|215381.7|215560.4|215410.4|215522.6|215372.6|28
1637856610000|2021-11-25 16:10:10|215528.6|215378.6|215534.6|215384.6|215535.5|215385.5|215526.3|215376.3|13
1637856620000|2021-11-25 16:10:20|215533.3|215383.3|215532.7|215382.7|215539.2|215389.2|215531.5|215381.5|20
1637856630000|2021-11-25 16:10:30|215532.6|215382.6|215534.4|215384.4|215538.3|215388.3|215532.2|215382.2|15
1637856640000|2021-11-25 16:10:40|215533.1|215383.1|215533.5|215383.5|215534.8|215384.8|215532.2|215382.2|14
1637856650000|2021-11-25 16:10:50|215533.6|215383.6|215585.4|215435.4|215589.9|215439.9|215533.6|215383.6|26
1637856660000|2021-11-25 16:11:00|215585.7|215435.7|215611.2|215461.2|215611.2|215461.2|215585.7|215435.7|17
1637856670000|2021-11-25 16:11:10|215612.4|215462.4|215593|215443|215621.2|215471.2|215591.7|215441.7|23
1637856680000|2021-11-25 16:11:20|215593.8|215443.8|215589.8|215439.8|215593.8|215443.8|215583.6|215433.6|14
1637856690000|2021-11-25 16:11:30|215588.4|215438.4|215580.8|215430.8|215588.4|215438.4|215578.8|215428.8|17
1637856700000|2021-11-25 16:11:40|215580|215430|215577.8|215427.8|215580|215430|215577.8|215427.8|5
1637856710000|2021-11-25 16:11:50|215579.4|215429.4|215576.7|215426.7|215579.4|215429.4|215576|215426|9
1637856720000|2021-11-25 16:12:00|215577.1|215427.1|215571.7|215421.7|215578.1|215428.1|215569.7|215419.7|19
1637856730000|2021-11-25 16:12:10|215572.1|215422.1|215574.6|215424.6|215574.8|215424.8|215572.1|215422.1|6
1637856740000|2021-11-25 16:12:20|215576|215426|215574|215424|215576.7|215426.7|215573.5|215423.5|11
1637856750000|2021-11-25 16:12:30|215574.6|215424.6|215574.5|215424.5|215577.1|215427.1|215570.7|215420.7|7
1637856760000|2021-11-25 16:12:40|215572.7|215422.7|215577.6|215427.6|215577.6|215427.6|215572.7|215422.7|4
1637856770000|2021-11-25 16:12:50|215581|215431|215571.6|215421.6|215582.3|215432.3|215571.2|215421.2|9
1637856780000|2021-11-25 16:13:00|215573.2|215423.2|215565.6|215415.6|215579|215429|215562.8|215412.8|20
1637856790000|2021-11-25 16:13:10|215564.5|215414.5|215565.6|215415.6|215567.4|215417.4|215564.2|215414.2|17
1637856800000|2021-11-25 16:13:20|215565.9|215415.9|215568.9|215418.9|215569|215419|215562.3|215412.3|15
1637856810000|2021-11-25 16:13:30|215570.6|215420.6|215569.5|215419.5|215573.1|215423.1|215564.4|215414.4|15
1637856820000|2021-11-25 16:13:40|215581|215431|215570|215420|215581|215431|215569.2|215419.2|24
1637856830000|2021-11-25 16:13:50|215570.1|215420.1|215572.8|215422.8|215573.4|215423.4|215570.1|215420.1|16
1637856840000|2021-11-25 16:14:00|215571.9|215421.9|215577.4|215427.4|215578.3|215428.3|215554.6|215404.6|20
1637856850000|2021-11-25 16:14:10|215576.1|215426.1|215572.9|215422.9|215578.9|215428.9|215572.7|215422.7|13
1637856860000|2021-11-25 16:14:20|215573.1|215423.1|215572.7|215422.7|215579.2|215429.2|215572.5|215422.5|13
1637856870000|2021-11-25 16:14:30|215572.5|215422.5|215567|215417|215574.3|215424.3|215563.2|215413.2|8
1637856880000|2021-11-25 16:14:40|215567.5|215417.5|215565.4|215415.4|215571|215421|215543.5|215393.5|13
1637856890000|2021-11-25 16:14:50|215560.6|215410.6|215571.4|215421.4|215571.9|215421.9|215557.3|215407.3|13
1637856900000|2021-11-25 16:15:00|215570.8|215420.8|215551.4|215401.4|215573.4|215423.4|215549.2|215399.2|21
1637856910000|2021-11-25 16:15:10|215554.1|215404.1|215578|215428|215580.1|215430.1|215554|215404|26
1637856920000|2021-11-25 16:15:20|215577.5|215427.5|215580.6|215430.6|215581.2|215431.2|215577.3|215427.3|15
1637856930000|2021-11-25 16:15:30|215579.2|215429.2|215577.1|215427.1|215580.2|215430.2|215575.3|215425.3|17
1637856940000|2021-11-25 16:15:40|215576.5|215426.5|215572.5|215422.5|215578.8|215428.8|215572.5|215422.5|12
1637856950000|2021-11-25 16:15:50|215572.7|215422.7|215541.2|215391.2|215574.5|215424.5|215540.8|215390.8|11
1637856960000|2021-11-25 16:16:00|215542.9|215392.9|215537.6|215387.6|215553.9|215403.9|215536.2|215386.2|16
1637856970000|2021-11-25 16:16:10|215539.6|215389.6|215550.4|215400.4|215556.3|215406.3|215534.6|215384.6|23
1637856980000|2021-11-25 16:16:20|215550|215400|215551.1|215401.1|215558.7|215408.7|215549.9|215399.9|15
1637856990000|2021-11-25 16:16:30|215551|215401|215575.2|215425.2|215580.3|215430.3|215551|215401|20
1637857000000|2021-11-25 16:16:40|215579.2|215429.2|215580.1|215430.1|215584.3|215434.3|215579.2|215429.2|10
1637857010000|2021-11-25 16:16:50|215578.9|215428.9|215574|215424|215579.1|215429.1|215572.5|215422.5|12
1637857020000|2021-11-25 16:17:00|215570.8|215420.8|215585.2|215435.2|215588.8|215438.8|215563.5|215413.5|26
1637857030000|2021-11-25 16:17:10|215581.1|215431.1|215580.9|215430.9|215582.7|215432.7|215580.3|215430.3|9
1637857040000|2021-11-25 16:17:20|215582.3|215432.3|215582.7|215432.7|215584.6|215434.6|215576.5|215426.5|10
1637857050000|2021-11-25 16:17:30|215582.8|215432.8|215584.4|215434.4|215584.4|215434.4|215582.8|215432.8|2
1637857060000|2021-11-25 16:17:40|215584.6|215434.6|215584.5|215434.5|215587.7|215437.7|215584.5|215434.5|13
1637857070000|2021-11-25 16:17:50|215585.7|215435.7|215582.8|215432.8|215586.7|215436.7|215578.1|215428.1|12
1637857080000|2021-11-25 16:18:00|215583.4|215433.4|215629.5|215479.5|215633.6|215483.6|215583.2|215433.2|16
1637857090000|2021-11-25 16:18:10|215629.4|215479.4|215628.5|215478.5|215629.4|215479.4|215625.4|215475.4|7
1637857100000|2021-11-25 16:18:20|215625.7|215475.7|215621.3|215471.3|215636.4|215486.4|215617.2|215467.2|21
1637857110000|2021-11-25 16:18:30|215621.9|215471.9|215618.5|215468.5|215622.5|215472.5|215616.6|215466.6|21
1637857120000|2021-11-25 16:18:40|215619.2|215469.2|215638.5|215488.5|215638.5|215488.5|215619.2|215469.2|17
1637857130000|2021-11-25 16:18:50|215638.2|215488.2|215671.7|215521.7|215676.6|215526.6|215638.2|215488.2|21
1637857140000|2021-11-25 16:19:00|215674.9|215524.9|215665.7|215515.7|215676.1|215526.1|215665.7|215515.7|13
1637857150000|2021-11-25 16:19:10|215666.7|215516.7|215668.6|215518.6|215668.7|215518.7|215665.2|215515.2|14
1637857160000|2021-11-25 16:19:20|215667.6|215517.6|215664.9|215514.9|215668.5|215518.5|215661.9|215511.9|13
1637857170000|2021-11-25 16:19:30|215661.7|215511.7|215658.3|215508.3|215665.9|215515.9|215641.1|215491.1|26
1637857180000|2021-11-25 16:19:40|215657.9|215507.9|215663.6|215513.6|215667.8|215517.8|215654.2|215504.2|19
1637857190000|2021-11-25 16:19:50|215663.7|215513.7|215662.3|215512.3|215666.9|215516.9|215658.9|215508.9|17
1637857200000|2021-11-25 16:20:00|215664.1|215514.1|215647|215497|215665|215515|215642.5|215492.5|20
1637857210000|2021-11-25 16:20:10|215647.7|215497.7|215643.8|215493.8|215647.7|215497.7|215640.6|215490.6|9
1637857220000|2021-11-25 16:20:20|215643.7|215493.7|215621.4|215471.4|215645.5|215495.5|215616.4|215466.4|16
1637857230000|2021-11-25 16:20:30|215623.8|215473.8|215621.2|215471.2|215623.8|215473.8|215617|215467|15
1637857240000|2021-11-25 16:20:40|215622.5|215472.5|215622.2|215472.2|215623.8|215473.8|215615.5|215465.5|14
1637857250000|2021-11-25 16:20:50|215616.6|215466.6|215620.4|215470.4|215628|215478|215616.5|215466.5|16
1637857260000|2021-11-25 16:21:00|215621.1|215471.1|215619|215469|215621.1|215471.1|215614.4|215464.4|11
1637857270000|2021-11-25 16:21:10|215619.1|215469.1|215619.7|215469.7|215619.7|215469.7|215619|215469|5
1637857280000|2021-11-25 16:21:20|215620|215470|215619|215469|215626.1|215476.1|215618.2|215468.2|11
1637857290000|2021-11-25 16:21:30|215619.7|215469.7|215623.2|215473.2|215623.4|215473.4|215618.3|215468.3|7
1637857300000|2021-11-25 16:21:40|215622.3|215472.3|215618.1|215468.1|215626.2|215476.2|215618.1|215468.1|8
1637857310000|2021-11-25 16:21:50|215619|215469|215623.6|215473.6|215623.9|215473.9|215618.7|215468.7|9
1637857320000|2021-11-25 16:22:00|215623.7|215473.7|215625.4|215475.4|215626.2|215476.2|215623.7|215473.7|8
1637857330000|2021-11-25 16:22:10|215625.3|215475.3|215624.8|215474.8|215626.8|215476.8|215624.3|215474.3|12
1637857340000|2021-11-25 16:22:20|215625.2|215475.2|215623.8|215473.8|215626.3|215476.3|215623.5|215473.5|7
1637857350000|2021-11-25 16:22:30|215624.1|215474.1|215619.2|215469.2|215626.9|215476.9|215619.2|215469.2|11
1637857360000|2021-11-25 16:22:40|215622.3|215472.3|215626.4|215476.4|215627.3|215477.3|215622.3|215472.3|16
1637857370000|2021-11-25 16:22:50|215625.4|215475.4|215627.8|215477.8|215629.3|215479.3|215624.7|215474.7|14
1637857380000|2021-11-25 16:23:00|215629|215479|215626.1|215476.1|215629.1|215479.1|215625|215475|14
1637857390000|2021-11-25 16:23:10|215623.6|215473.6|215621.2|215471.2|215624.5|215474.5|215619.6|215469.6|4
1637857400000|2021-11-25 16:23:20|215620.8|215470.8|215624.4|215474.4|215626.3|215476.3|215620.8|215470.8|8
1637857410000|2021-11-25 16:23:30|215624.5|215474.5|215627.7|215477.7|215627.8|215477.8|215624.5|215474.5|8
1637857420000|2021-11-25 16:23:40|215627.4|215477.4|215596.6|215446.6|215627.7|215477.7|215596.6|215446.6|13
1637857430000|2021-11-25 16:23:50|215596.9|215446.9|215606.5|215456.5|215607|215457|215596.6|215446.6|24
1637857440000|2021-11-25 16:24:00|215603.2|215453.2|215605.9|215455.9|215609.8|215459.8|215602.5|215452.5|18
1637857450000|2021-11-25 16:24:10|215605.5|215455.5|215612.1|215462.1|215612.6|215462.6|215605.5|215455.5|15
1637857460000|2021-11-25 16:24:20|215611|215461|215624.1|215474.1|215626.1|215476.1|215601.9|215451.9|12
1637857470000|2021-11-25 16:24:30|215627.6|215477.6|215625.8|215475.8|215629.3|215479.3|215617.2|215467.2|15
1637857480000|2021-11-25 16:24:40|215625|215475|215633|215483|215633|215483|215620.8|215470.8|14
1637857490000|2021-11-25 16:24:50|215638.2|215488.2|215673.2|215523.2|215674.7|215524.7|215633.1|215483.1|25
1637857500000|2021-11-25 16:25:00|215673|215523|215680.4|215530.4|215694.8|215544.8|215669.8|215519.8|18
1637857510000|2021-11-25 16:25:10|215682.4|215532.4|215708.2|215558.2|215715.7|215565.7|215682.4|215532.4|17
1637857520000|2021-11-25 16:25:20|215715.2|215565.2|215698.5|215548.5|215715.2|215565.2|215698.5|215548.5|10
1637857530000|2021-11-25 16:25:30|215702.9|215552.9|215707.1|215557.1|215708.7|215558.7|215699|215549|12
1637857540000|2021-11-25 16:25:40|215706.5|215556.5|215705.8|215555.8|215709.2|215559.2|215705.2|215555.2|11
1637857550000|2021-11-25 16:25:50|215706.2|215556.2|215698.1|215548.1|215706.8|215556.8|215697.1|215547.1|6
1637857560000|2021-11-25 16:26:00|215702.1|215552.1|215707.8|215557.8|215707.8|215557.8|215701.8|215551.8|12
1637857570000|2021-11-25 16:26:10|215706.4|215556.4|215701.6|215551.6|215706.4|215556.4|215701.3|215551.3|13
1637857580000|2021-11-25 16:26:20|215698|215548|215709.6|215559.6|215714.4|215564.4|215697.8|215547.8|17
1637857590000|2021-11-25 16:26:30|215712.2|215562.2|215773.6|215623.6|215774.3|215624.3|215702.8|215552.8|12
1637857600000|2021-11-25 16:26:40|215767.9|215617.9|215778.6|215628.6|215784.8|215634.8|215767.9|215617.9|28
1637857610000|2021-11-25 16:26:50|215782.2|215632.2|215782.2|215632.2|215785.3|215635.3|215774.5|215624.5|24
1637857620000|2021-11-25 16:27:00|215777.8|215627.8|215781.6|215631.6|215783.8|215633.8|215777.3|215627.3|19
1637857630000|2021-11-25 16:27:10|215783.2|215633.2|215780.6|215630.6|215783.3|215633.3|215779.4|215629.4|9
1637857640000|2021-11-25 16:27:20|215780.9|215630.9|215776.8|215626.8|215780.9|215630.9|215776.5|215626.5|13
1637857650000|2021-11-25 16:27:30|215776.7|215626.7|215776.3|215626.3|215777.1|215627.1|215775.3|215625.3|10
1637857660000|2021-11-25 16:27:40|215775.4|215625.4|215778.3|215628.3|215781.4|215631.4|215775.4|215625.4|18
1637857670000|2021-11-25 16:27:50|215779.9|215629.9|215775.2|215625.2|215780.2|215630.2|215770.6|215620.6|18
1637857680000|2021-11-25 16:28:00|215771.7|215621.7|215759.1|215609.1|215773.4|215623.4|215759.1|215609.1|22
1637857690000|2021-11-25 16:28:10|215760.6|215610.6|215744.7|215594.7|215760.6|215610.6|215741.3|215591.3|19
1637857700000|2021-11-25 16:28:20|215745.1|215595.1|215742|215592|215748.9|215598.9|215741.4|215591.4|10
1637857710000|2021-11-25 16:28:30|215742.9|215592.9|215739.6|215589.6|215746.7|215596.7|215739.2|215589.2|17
1637857720000|2021-11-25 16:28:40|215742.2|215592.2|215738.3|215588.3|215744|215594|215732.5|215582.5|19
1637857730000|2021-11-25 16:28:50|215734.7|215584.7|215698.9|215548.9|215738.6|215588.6|215690.4|215540.4|25
1637857740000|2021-11-25 16:29:00|215701.3|215551.3|215699.9|215549.9|215701.3|215551.3|215691.5|215541.5|16
1637857750000|2021-11-25 16:29:10|215695.4|215545.4|215679.6|215529.6|215699.3|215549.3|215667.8|215517.8|24
1637857760000|2021-11-25 16:29:20|215679.3|215529.3|215644.6|215494.6|215686.9|215536.9|215640|215490|29
1637857770000|2021-11-25 16:29:30|215646.3|215496.3|215644.3|215494.3|215646.3|215496.3|215638.3|215488.3|20
1637857780000|2021-11-25 16:29:40|215639.8|215489.8|215636.5|215486.5|215651.4|215501.4|215628.6|215478.6|29
1637857790000|2021-11-25 16:29:50|215636|215486|215648.5|215498.5|215651.9|215501.9|215632.6|215482.6|29
1637857800000|2021-11-25 16:30:00|215645.7|215495.7|215641.1|215491.1|215653.5|215503.5|215633.3|215483.3|26
1637857810000|2021-11-25 16:30:10|215641.8|215491.8|215652.2|215502.2|215652.2|215502.2|215639.1|215489.1|35
1637857820000|2021-11-25 16:30:20|215651.1|215501.1|215650.2|215500.2|215653.3|215503.3|215637.8|215487.8|33
1637857830000|2021-11-25 16:30:30|215647.1|215497.1|215653.6|215503.6|215653.6|215503.6|215647.1|215497.1|24
1637857840000|2021-11-25 16:30:40|215653.4|215503.4|215651.8|215501.8|215653.6|215503.6|215651|215501|15
1637857850000|2021-11-25 16:30:50|215651.4|215501.4|215653.4|215503.4|215655.1|215505.1|215649.3|215499.3|15
1637857860000|2021-11-25 16:31:00|215652.7|215502.7|215655.3|215505.3|215655.3|215505.3|215651|215501|15
1637857870000|2021-11-25 16:31:10|215655.9|215505.9|215664.4|215514.4|215670.3|215520.3|215653.3|215503.3|25
1637857880000|2021-11-25 16:31:20|215664.7|215514.7|215667.4|215517.4|215668.9|215518.9|215664|215514|15
1637857890000|2021-11-25 16:31:30|215669.4|215519.4|215667.7|215517.7|215672|215522|215667.7|215517.7|14
1637857900000|2021-11-25 16:31:40|215667.8|215517.8|215668.8|215518.8|215669.1|215519.1|215667.5|215517.5|18
1637857910000|2021-11-25 16:31:50|215668.1|215518.1|215672.8|215522.8|215673.3|215523.3|215667.4|215517.4|14
1637857920000|2021-11-25 16:32:00|215671.2|215521.2|215672.7|215522.7|215672.7|215522.7|215666.7|215516.7|17
1637857930000|2021-11-25 16:32:10|215672.9|215522.9|215669|215519|215673|215523|215667.7|215517.7|8
1637857940000|2021-11-25 16:32:20|215669.5|215519.5|215675.7|215525.7|215675.7|215525.7|215667.9|215517.9|9
1637857950000|2021-11-25 16:32:30|215674.2|215524.2|215677.8|215527.8|215679.9|215529.9|215671.2|215521.2|17
1637857960000|2021-11-25 16:32:40|215677.9|215527.9|215675.5|215525.5|215679.8|215529.8|215674.8|215524.8|8
1637857970000|2021-11-25 16:32:50|215673.6|215523.6|215678.7|215528.7|215678.7|215528.7|215673.6|215523.6|13
1637857980000|2021-11-25 16:33:00|215677.6|215527.6|215700.5|215550.5|215704.7|215554.7|215675.6|215525.6|16
1637857990000|2021-11-25 16:33:10|215699.8|215549.8|215678.5|215528.5|215704|215554|215674.6|215524.6|21
1637858000000|2021-11-25 16:33:20|215676.2|215526.2|215673|215523|215676.8|215526.8|215671.7|215521.7|16
1637858010000|2021-11-25 16:33:30|215672.3|215522.3|215675.1|215525.1|215677.6|215527.6|215671.8|215521.8|18
1637858020000|2021-11-25 16:33:40|215673.6|215523.6|215674.4|215524.4|215674.6|215524.6|215672.6|215522.6|10
1637858030000|2021-11-25 16:33:50|215674.6|215524.6|215682.4|215532.4|215686.6|215536.6|215674.1|215524.1|19
1637858040000|2021-11-25 16:34:00|215681.6|215531.6|215678.3|215528.3|215681.6|215531.6|215674.7|215524.7|12
1637858050000|2021-11-25 16:34:10|215678.8|215528.8|215676.2|215526.2|215682|215532|215676.2|215526.2|13
1637858060000|2021-11-25 16:34:20|215676.3|215526.3|215681.1|215531.1|215682.4|215532.4|215674.9|215524.9|20
1637858070000|2021-11-25 16:34:30|215682.8|215532.8|215682.1|215532.1|215686|215536|215673.8|215523.8|18
1637858080000|2021-11-25 16:34:40|215682.4|215532.4|215709|215559|215713.8|215563.8|215682.4|215532.4|24
1637858090000|2021-11-25 16:34:50|215710.1|215560.1|215718.3|215568.3|215724.8|215574.8|215709.3|215559.3|18
1637858100000|2021-11-25 16:35:00|215717.3|215567.3|215711.8|215561.8|215718.7|215568.7|215711.8|215561.8|10
1637858110000|2021-11-25 16:35:10|215711.3|215561.3|215692|215542|215716.5|215566.5|215684.6|215534.6|15
1637858120000|2021-11-25 16:35:20|215692.2|215542.2|215689.4|215539.4|215692.2|215542.2|215687.5|215537.5|16
1637858130000|2021-11-25 16:35:30|215687.9|215537.9|215690.3|215540.3|215695.8|215545.8|215687.7|215537.7|19
1637858140000|2021-11-25 16:35:40|215688.2|215538.2|215685.8|215535.8|215691.9|215541.9|215684.2|215534.2|18
1637858150000|2021-11-25 16:35:50|215686.6|215536.6|215691.6|215541.6|215693|215543|215683.7|215533.7|13
1637858160000|2021-11-25 16:36:00|215690.8|215540.8|215685.9|215535.9|215690.9|215540.9|215685.7|215535.7|14
1637858170000|2021-11-25 16:36:10|215686.8|215536.8|215686.9|215536.9|215688.2|215538.2|215685.7|215535.7|14
1637858180000|2021-11-25 16:36:20|215685.5|215535.5|215688.8|215538.8|215689.6|215539.6|215685.5|215535.5|8
1637858190000|2021-11-25 16:36:30|215688.1|215538.1|215685.9|215535.9|215688.1|215538.1|215685.7|215535.7|6
1637858200000|2021-11-25 16:36:40|215685.5|215535.5|215686.6|215536.6|215688.1|215538.1|215685.5|215535.5|7
1637858210000|2021-11-25 16:36:50|215686.8|215536.8|215689|215539|215689|215539|215684.8|215534.8|9
1637858220000|2021-11-25 16:37:00|215693.1|215543.1|215685.9|215535.9|215693.1|215543.1|215684.4|215534.4|12
1637858230000|2021-11-25 16:37:10|215683.7|215533.7|215684.6|215534.6|215684.6|215534.6|215683.7|215533.7|5
1637858240000|2021-11-25 16:37:20|215684.4|215534.4|215720.1|215570.1|215725.9|215575.9|215684.4|215534.4|12
1637858250000|2021-11-25 16:37:30|215720|215570|215717.3|215567.3|215723|215573|215716.1|215566.1|12
1637858260000|2021-11-25 16:37:40|215719.1|215569.1|215714.9|215564.9|215719.1|215569.1|215711.7|215561.7|14
1637858270000|2021-11-25 16:37:50|215714.8|215564.8|215687.9|215537.9|215714.8|215564.8|215686.1|215536.1|15
1637858280000|2021-11-25 16:38:00|215688.1|215538.1|215676.2|215526.2|215691.8|215541.8|215673|215523|18
1637858290000|2021-11-25 16:38:10|215677.1|215527.1|215677.2|215527.2|215677.6|215527.6|215675.4|215525.4|10
1637858300000|2021-11-25 16:38:20|215676.9|215526.9|215676.2|215526.2|215676.9|215526.9|215676.2|215526.2|9
1637858310000|2021-11-25 16:38:30|215676.3|215526.3|215675.2|215525.2|215676.5|215526.5|215675.2|215525.2|5
1637858320000|2021-11-25 16:38:40|215663.1|215513.1|215672.8|215522.8|215672.8|215522.8|215663.1|215513.1|6
1637858330000|2021-11-25 16:38:50|215672.7|215522.7|215674.5|215524.5|215675.6|215525.6|215667.2|215517.2|7
1637858340000|2021-11-25 16:39:00|215669.7|215519.7|215676.8|215526.8|215676.8|215526.8|215669.7|215519.7|5
1637858350000|2021-11-25 16:39:10|215676.5|215526.5|215680.2|215530.2|215680.2|215530.2|215675.4|215525.4|7
1637858360000|2021-11-25 16:39:20|215679.2|215529.2|215676.8|215526.8|215680.2|215530.2|215675|215525|9
1637858370000|2021-11-25 16:39:30|215677.3|215527.3|215680.3|215530.3|215680.3|215530.3|215677.2|215527.2|4
1637858380000|2021-11-25 16:39:40|215678|215528|215680.5|215530.5|215680.5|215530.5|215678|215528|3
1637858390000|2021-11-25 16:39:50|215681|215531|215681.9|215531.9|215681.9|215531.9|215679|215529|7
1637858400000|2021-11-25 16:40:00|215681.4|215531.4|215678.1|215528.1|215681.9|215531.9|215678.1|215528.1|4
1637858410000|2021-11-25 16:40:10|215681|215531|215680.4|215530.4|215681|215531|215679.1|215529.1|4
1637858420000|2021-11-25 16:40:20|215680.9|215530.9|215681.7|215531.7|215681.7|215531.7|215679.2|215529.2|8
1637858430000|2021-11-25 16:40:30|215673.4|215523.4|215674.9|215524.9|215674.9|215524.9|215673.4|215523.4|3
1637858440000|2021-11-25 16:40:40|215675.5|215525.5|215675.6|215525.6|215680.6|215530.6|215667.9|215517.9|14
1637858450000|2021-11-25 16:40:50|215677.3|215527.3|215670.6|215520.6|215682.1|215532.1|215670.6|215520.6|9
1637858460000|2021-11-25 16:41:00|215670.7|215520.7|215634.1|215484.1|215677.6|215527.6|215632.6|215482.6|24
1637858470000|2021-11-25 16:41:10|215642.7|215492.7|215637.7|215487.7|215642.7|215492.7|215637.2|215487.2|9
1637858480000|2021-11-25 16:41:20|215638.1|215488.1|215636|215486|215638.3|215488.3|215635.4|215485.4|9
1637858490000|2021-11-25 16:41:30|215636.9|215486.9|215644.3|215494.3|215644.3|215494.3|215636.9|215486.9|12
1637858500000|2021-11-25 16:41:40|215642.6|215492.6|215642.5|215492.5|215642.6|215492.6|215640.8|215490.8|7
1637858510000|2021-11-25 16:41:50|215644.1|215494.1|215641.6|215491.6|215644.1|215494.1|215640.2|215490.2|13
1637858520000|2021-11-25 16:42:00|215642.9|215492.9|215642.5|215492.5|215643.3|215493.3|215641.8|215491.8|5
1637858530000|2021-11-25 16:42:10|215641.6|215491.6|215641.2|215491.2|215642.3|215492.3|215641.2|215491.2|4
1637858540000|2021-11-25 16:42:20|215643|215493|215637.8|215487.8|215643|215493|215637.8|215487.8|4
1637858550000|2021-11-25 16:42:30|215640.1|215490.1|215641.2|215491.2|215642.7|215492.7|215640.1|215490.1|8
1637858560000|2021-11-25 16:42:40|215645.1|215495.1|215632.8|215482.8|215646.6|215496.6|215630.4|215480.4|7
1637858570000|2021-11-25 16:42:50|215635.4|215485.4|215631.3|215481.3|215636|215486|215629.6|215479.6|17
1637858580000|2021-11-25 16:43:00|215631.2|215481.2|215631.8|215481.8|215632.8|215482.8|215629.9|215479.9|11
1637858590000|2021-11-25 16:43:10|215632.2|215482.2|215628.3|215478.3|215632.3|215482.3|215628.2|215478.2|8
1637858600000|2021-11-25 16:43:20|215624.6|215474.6|215634.8|215484.8|215635.9|215485.9|215624.6|215474.6|12
1637858610000|2021-11-25 16:43:30|215635|215485|215653|215503|215653.5|215503.5|215632.6|215482.6|27
1637858620000|2021-11-25 16:43:40|215652.4|215502.4|215653.7|215503.7|215654.4|215504.4|215652|215502|17
1637858630000|2021-11-25 16:43:50|215653.6|215503.6|215648.3|215498.3|215656.6|215506.6|215647.3|215497.3|18
1637858640000|2021-11-25 16:44:00|215648.5|215498.5|215648|215498|215649.9|215499.9|215646.8|215496.8|15
1637858650000|2021-11-25 16:44:10|215648.6|215498.6|215651.6|215501.6|215655.1|215505.1|215648.5|215498.5|14
1637858660000|2021-11-25 16:44:20|215651.7|215501.7|215652.4|215502.4|215659|215509|215650|215500|14
1637858670000|2021-11-25 16:44:30|215652.1|215502.1|215653.4|215503.4|215655.3|215505.3|215652.1|215502.1|6
1637858680000|2021-11-25 16:44:40|215653|215503|215660|215510|215660|215510|215652.4|215502.4|8
1637858690000|2021-11-25 16:44:50|215659.8|215509.8|215650.5|215500.5|215660.6|215510.6|215650.5|215500.5|8
1637858700000|2021-11-25 16:45:00|215650.4|215500.4|215628.1|215478.1|215651.4|215501.4|215628|215478|20
1637858710000|2021-11-25 16:45:10|215628|215478|215632.6|215482.6|215637|215487|215627.8|215477.8|11
1637858720000|2021-11-25 16:45:20|215632.2|215482.2|215632.9|215482.9|215633.1|215483.1|215632|215482|5
1637858730000|2021-11-25 16:45:30|215632.3|215482.3|215627.8|215477.8|215632.3|215482.3|215627.8|215477.8|10
1637858740000|2021-11-25 16:45:40|215627.4|215477.4|215636|215486|215636.5|215486.5|215627.3|215477.3|12
1637858750000|2021-11-25 16:45:50|215635.9|215485.9|215638.3|215488.3|215641.7|215491.7|215635.6|215485.6|10
1637858760000|2021-11-25 16:46:00|215639.5|215489.5|215640.3|215490.3|215645|215495|215632.2|215482.2|21
1637858770000|2021-11-25 16:46:10|215641.2|215491.2|215638.7|215488.7|215644.5|215494.5|215637.8|215487.8|14
1637858780000|2021-11-25 16:46:20|215639.2|215489.2|215638.7|215488.7|215644.6|215494.6|215638.2|215488.2|15
1637858790000|2021-11-25 16:46:30|215638.9|215488.9|215638.5|215488.5|215642.3|215492.3|215636.9|215486.9|14
1637858800000|2021-11-25 16:46:40|215638.2|215488.2|215641.8|215491.8|215645.4|215495.4|215637.9|215487.9|8
1637858810000|2021-11-25 16:46:50|215641.5|215491.5|215642.3|215492.3|215644.1|215494.1|215641.5|215491.5|15
1637858820000|2021-11-25 16:47:00|215641.6|215491.6|215644.6|215494.6|215644.8|215494.8|215641.6|215491.6|15
1637858830000|2021-11-25 16:47:10|215643.2|215493.2|215643.1|215493.1|215643.2|215493.2|215642.6|215492.6|10
1637858840000|2021-11-25 16:47:20|215643.2|215493.2|215647|215497|215647.4|215497.4|215643|215493|6
1637858850000|2021-11-25 16:47:30|215646.4|215496.4|215707.9|215557.9|215714.1|215564.1|215640.4|215490.4|24
1637858860000|2021-11-25 16:47:40|215707.5|215557.5|215713.4|215563.4|215713.8|215563.8|215703.4|215553.4|23
1637858870000|2021-11-25 16:47:50|215712.9|215562.9|215754.7|215604.7|215756.8|215606.8|215711.8|215561.8|20
1637858880000|2021-11-25 16:48:00|215756.4|215606.4|215747.3|215597.3|215756.4|215606.4|215742.6|215592.6|15
1637858890000|2021-11-25 16:48:10|215747.4|215597.4|215727.2|215577.2|215748.7|215598.7|215721.5|215571.5|16
1637858900000|2021-11-25 16:48:20|215725.2|215575.2|215726.6|215576.6|215729.4|215579.4|215724.3|215574.3|22
1637858910000|2021-11-25 16:48:30|215727.8|215577.8|215723.1|215573.1|215728.7|215578.7|215719|215569|15
1637858920000|2021-11-25 16:48:40|215723.4|215573.4|215730.1|215580.1|215732|215582|215721.8|215571.8|22
1637858930000|2021-11-25 16:48:50|215730.2|215580.2|215749.8|215599.8|215755.5|215605.5|215727.8|215577.8|25
1637858940000|2021-11-25 16:49:00|215749.9|215599.9|215801.4|215651.4|215803.8|215653.8|215747.3|215597.3|20
1637858950000|2021-11-25 16:49:10|215802.5|215652.5|215798.5|215648.5|215803.3|215653.3|215798.4|215648.4|14
1637858960000|2021-11-25 16:49:20|215799.2|215649.2|215811|215661|215811.1|215661.1|215798.7|215648.7|18
1637858970000|2021-11-25 16:49:30|215811.2|215661.2|215812.8|215662.8|215820.3|215670.3|215810.7|215660.7|19
1637858980000|2021-11-25 16:49:40|215813.1|215663.1|215818.8|215668.8|215820.4|215670.4|215812.8|215662.8|14
1637858990000|2021-11-25 16:49:50|215818.7|215668.7|215819.2|215669.2|215820.5|215670.5|215818.1|215668.1|18
1637859000000|2021-11-25 16:50:00|215816.9|215666.9|215813.5|215663.5|215816.9|215666.9|215811|215661|22
1637859010000|2021-11-25 16:50:10|215813.2|215663.2|215813.6|215663.6|215816.4|215666.4|215812|215662|20
1637859020000|2021-11-25 16:50:20|215813.2|215663.2|215813.5|215663.5|215815.8|215665.8|215811.2|215661.2|16
1637859030000|2021-11-25 16:50:30|215813.1|215663.1|215812.9|215662.9|215814.1|215664.1|215812.9|215662.9|8
1637859040000|2021-11-25 16:50:40|215813.1|215663.1|215812.6|215662.6|215814.1|215664.1|215812.6|215662.6|11
1637859050000|2021-11-25 16:50:50|215812.5|215662.5|215810.5|215660.5|215812.5|215662.5|215808.7|215658.7|14
1637859060000|2021-11-25 16:51:00|215809.7|215659.7|215816.1|215666.1|215816.2|215666.2|215809.7|215659.7|13
1637859070000|2021-11-25 16:51:10|215815.1|215665.1|215812.6|215662.6|215817.1|215667.1|215812.6|215662.6|11
1637859080000|2021-11-25 16:51:20|215812.8|215662.8|215809.6|215659.6|215813.4|215663.4|215806|215656|16
1637859090000|2021-11-25 16:51:30|215810.6|215660.6|215811.2|215661.2|215811.5|215661.5|215809.9|215659.9|9
1637859100000|2021-11-25 16:51:40|215810.9|215660.9|215811.3|215661.3|215812|215662|215809.7|215659.7|8
1637859110000|2021-11-25 16:51:50|215811.2|215661.2|215810.7|215660.7|215817.7|215667.7|215810.6|215660.6|8
1637859120000|2021-11-25 16:52:00|215810.8|215660.8|215806|215656|215812.8|215662.8|215804.6|215654.6|11
1637859130000|2021-11-25 16:52:10|215807.5|215657.5|215806.8|215656.8|215810.4|215660.4|215806.8|215656.8|5
1637859140000|2021-11-25 16:52:20|215807.8|215657.8|215790.8|215640.8|215807.8|215657.8|215789.4|215639.4|10
1637859150000|2021-11-25 16:52:30|215793.6|215643.6|215790.7|215640.7|215793.6|215643.6|215790.7|215640.7|6
1637859160000|2021-11-25 16:52:40|215792|215642|215795.6|215645.6|215795.6|215645.6|215792|215642|6
1637859170000|2021-11-25 16:52:50|215795.5|215645.5|215745.9|215595.9|215795.5|215645.5|215745.9|215595.9|14
1637859180000|2021-11-25 16:53:00|215746.5|215596.5|215744.2|215594.2|215746.9|215596.9|215744.2|215594.2|14
1637859190000|2021-11-25 16:53:10|215744.1|215594.1|215711.5|215561.5|215744.1|215594.1|215710|215560|13
1637859200000|2021-11-25 16:53:20|215711.6|215561.6|215710|215560|215713.4|215563.4|215709.7|215559.7|14
1637859210000|2021-11-25 16:53:30|215709.7|215559.7|215708.4|215558.4|215712.8|215562.8|215707.8|215557.8|15
1637859220000|2021-11-25 16:53:40|215707.8|215557.8|215694.9|215544.9|215716.2|215566.2|215693.4|215543.4|10
1637859230000|2021-11-25 16:53:50|215696.8|215546.8|215691.6|215541.6|215696.8|215546.8|215691.5|215541.5|12
1637859240000|2021-11-25 16:54:00|215687.1|215537.1|215691.2|215541.2|215692.4|215542.4|215687.1|215537.1|13
1637859250000|2021-11-25 16:54:10|215689.7|215539.7|215683.5|215533.5|215690.8|215540.8|215683|215533|8
1637859260000|2021-11-25 16:54:20|215689|215539|215687|215537|215690.2|215540.2|215685.2|215535.2|11
1637859270000|2021-11-25 16:54:30|215687.1|215537.1|215685.9|215535.9|215688|215538|215682.9|215532.9|11
1637859280000|2021-11-25 16:54:40|215685.4|215535.4|215689.7|215539.7|215689.7|215539.7|215685.4|215535.4|4
1637859290000|2021-11-25 16:54:50|215690.9|215540.9|215693.1|215543.1|215693.1|215543.1|215690.1|215540.1|8
1637859300000|2021-11-25 16:55:00|215692.8|215542.8|215692.2|215542.2|215693.1|215543.1|215690.5|215540.5|8
1637859310000|2021-11-25 16:55:10|215707.5|215557.5|215694|215544|215707.5|215557.5|215693.7|215543.7|25
1637859320000|2021-11-25 16:55:20|215693.6|215543.6|215694.8|215544.8|215702|215552|215691.5|215541.5|20
1637859330000|2021-11-25 16:55:30|215697|215547|215696.8|215546.8|215704.7|215554.7|215691.6|215541.6|20
1637859340000|2021-11-25 16:55:40|215696.3|215546.3|215696.2|215546.2|215697.5|215547.5|215689.8|215539.8|10
1637859350000|2021-11-25 16:55:50|215695.2|215545.2|215695|215545|215695.2|215545.2|215693.7|215543.7|5
1637859360000|2021-11-25 16:56:00|215694.8|215544.8|215694|215544|215697.5|215547.5|215694|215544|12
1637859370000|2021-11-25 16:56:10|215693|215543|215694.4|215544.4|215694.8|215544.8|215691.8|215541.8|11
1637859380000|2021-11-25 16:56:20|215693.3|215543.3|215694.7|215544.7|215694.7|215544.7|215691.8|215541.8|9
1637859390000|2021-11-25 16:56:30|215694.2|215544.2|215693.8|215543.8|215696.6|215546.6|215693.8|215543.8|17
1637859400000|2021-11-25 16:56:40|215695.3|215545.3|215689.2|215539.2|215695.3|215545.3|215687.6|215537.6|12
1637859410000|2021-11-25 16:56:50|215690.2|215540.2|215702.1|215552.1|215702.6|215552.6|215687.5|215537.5|14
1637859420000|2021-11-25 16:57:00|215701.7|215551.7|215692.8|215542.8|215701.7|215551.7|215689.8|215539.8|22
1637859430000|2021-11-25 16:57:10|215691.4|215541.4|215690|215540|215692.8|215542.8|215690|215540|11
1637859440000|2021-11-25 16:57:20|215689.1|215539.1|215677.5|215527.5|215689.1|215539.1|215674.1|215524.1|21
1637859450000|2021-11-25 16:57:30|215680.2|215530.2|215746.2|215596.2|215750.7|215600.7|215680.2|215530.2|26
1637859460000|2021-11-25 16:57:40|215745.3|215595.3|215744.4|215594.4|215751.1|215601.1|215740.1|215590.1|17
1637859470000|2021-11-25 16:57:50|215743.5|215593.5|215758.5|215608.5|215765.8|215615.8|215732.8|215582.8|24
1637859480000|2021-11-25 16:58:00|215759.5|215609.5|215764.7|215614.7|215767|215617|215758|215608|20
1637859490000|2021-11-25 16:58:10|215765.7|215615.7|215740.7|215590.7|215767|215617|215725|215575|20
1637859500000|2021-11-25 16:58:20|215734.6|215584.6|215714.6|215564.6|215741.9|215591.9|215714.6|215564.6|19
1637859510000|2021-11-25 16:58:30|215717.1|215567.1|215715.5|215565.5|215723.3|215573.3|215710.9|215560.9|18
1637859520000|2021-11-25 16:58:40|215711.3|215561.3|215710.6|215560.6|215711.3|215561.3|215707.3|215557.3|16
1637859530000|2021-11-25 16:58:50|215710.2|215560.2|215709|215559|215711.6|215561.6|215706.9|215556.9|15
1637859540000|2021-11-25 16:59:00|215705.5|215555.5|215707.5|215557.5|215708.1|215558.1|215705.5|215555.5|11
1637859550000|2021-11-25 16:59:10|215707.3|215557.3|215843.9|215693.9|215849.4|215699.4|215703.2|215553.2|22
1637859560000|2021-11-25 16:59:20|215843.8|215693.8|215854.7|215704.7|215867.1|215717.1|215841.8|215691.8|24
1637859570000|2021-11-25 16:59:30|215852.7|215702.7|215847.1|215697.1|215853.3|215703.3|215847.1|215697.1|15
1637859580000|2021-11-25 16:59:40|215847|215697|215847.5|215697.5|215849|215699|215847|215697|10
1637859590000|2021-11-25 16:59:50|215847.4|215697.4|215846.2|215696.2|215847.5|215697.5|215843|215693|12
1637859600000|2021-11-25 17:00:00|215847.1|215697.1|215839.7|215689.7|215850.2|215700.2|215837.2|215687.2|22
1637859610000|2021-11-25 17:00:10|215837.6|215687.6|215871.5|215721.5|215871.5|215721.5|215837.6|215687.6|21
1637859620000|2021-11-25 17:00:20|215872.3|215722.3|215868.2|215718.2|215872.3|215722.3|215865.4|215715.4|16
1637859630000|2021-11-25 17:00:30|215851.2|215701.2|215848.6|215698.6|215859.2|215709.2|215841.2|215691.2|21
1637859640000|2021-11-25 17:00:40|215848.1|215698.1|215850.7|215700.7|215852.6|215702.6|215848.1|215698.1|13
1637859650000|2021-11-25 17:00:50|215847.9|215697.9|215846.3|215696.3|215849.5|215699.5|215846.3|215696.3|11
1637859660000|2021-11-25 17:01:00|215848.3|215698.3|215848.6|215698.6|215849.3|215699.3|215848|215698|8
1637859670000|2021-11-25 17:01:10|215844.5|215694.5|215847.1|215697.1|215848.8|215698.8|215844.5|215694.5|6
1637859680000|2021-11-25 17:01:20|215845.3|215695.3|215847.9|215697.9|215848.7|215698.7|215844.4|215694.4|10
1637859690000|2021-11-25 17:01:30|215848.9|215698.9|215848.5|215698.5|215850.5|215700.5|215848|215698|15
1637859700000|2021-11-25 17:01:40|215844.9|215694.9|215854|215704|215854.3|215704.3|215844.9|215694.9|20
1637859710000|2021-11-25 17:01:50|215853.6|215703.6|215853.4|215703.4|215853.9|215703.9|215851.6|215701.6|13
1637859720000|2021-11-25 17:02:00|215847.3|215697.3|215849|215699|215850.4|215700.4|215846.4|215696.4|19
1637859730000|2021-11-25 17:02:10|215851.9|215701.9|215851.4|215701.4|215857.9|215707.9|215846.7|215696.7|21
1637859740000|2021-11-25 17:02:20|215853.7|215703.7|215858.4|215708.4|215860.8|215710.8|215852.4|215702.4|19
1637859750000|2021-11-25 17:02:30|215854.5|215704.5|215854.7|215704.7|215858.4|215708.4|215853.8|215703.8|21
1637859760000|2021-11-25 17:02:40|215855.2|215705.2|215856.3|215706.3|215856.3|215706.3|215855|215705|5
1637859770000|2021-11-25 17:02:50|215856.2|215706.2|215855.7|215705.7|215857.6|215707.6|215851.4|215701.4|12
1637859780000|2021-11-25 17:03:00|215865.5|215715.5|215918.7|215768.7|215920.1|215770.1|215858|215708|19
1637859790000|2021-11-25 17:03:10|215901|215751|215902.8|215752.8|215906|215756|215898.4|215748.4|22
1637859800000|2021-11-25 17:03:20|215895.2|215745.2|215907.4|215757.4|215912.7|215762.7|215895.2|215745.2|23
1637859810000|2021-11-25 17:03:30|215907.2|215757.2|215923.4|215773.4|215955.2|215805.2|215907.2|215757.2|29
1637859820000|2021-11-25 17:03:40|215924.8|215774.8|215905.9|215755.9|215924.8|215774.8|215902.5|215752.5|21
1637859830000|2021-11-25 17:03:50|215908.4|215758.4|215911.2|215761.2|215913|215763|215908.1|215758.1|16
1637859840000|2021-11-25 17:04:00|215911.3|215761.3|216048|215898|216049.7|215899.7|215908.3|215758.3|26
1637859850000|2021-11-25 17:04:10|216049.1|215899.1|216056.7|215906.7|216061.5|215911.5|216042.4|215892.4|25
1637859860000|2021-11-25 17:04:20|216060.5|215910.5|216045.1|215895.1|216068.4|215918.4|216033.7|215883.7|25
1637859870000|2021-11-25 17:04:30|216052.6|215902.6|216015.6|215865.6|216052.6|215902.6|216013.1|215863.1|33
1637859880000|2021-11-25 17:04:40|216013.2|215863.2|216005|215855|216017.4|215867.4|216000.1|215850.1|20
1637859890000|2021-11-25 17:04:50|216003.8|215853.8|216003.3|215853.3|216003.8|215853.8|216002|215852|10
1637859900000|2021-11-25 17:05:00|216002.6|215852.6|215995.4|215845.4|216004.6|215854.6|215995.1|215845.1|22
1637859910000|2021-11-25 17:05:10|215995.6|215845.6|215999.1|215849.1|216000.2|215850.2|215995.1|215845.1|13
1637859920000|2021-11-25 17:05:20|215999.2|215849.2|215932.7|215782.7|216000.3|215850.3|215924.1|215774.1|17
1637859930000|2021-11-25 17:05:30|215923.5|215773.5|215919.8|215769.8|215923.5|215773.5|215899.5|215749.5|24
1637859940000|2021-11-25 17:05:40|215917.8|215767.8|215892.4|215742.4|215920.3|215770.3|215892.4|215742.4|19
1637859950000|2021-11-25 17:05:50|215898.9|215748.9|215894.8|215744.8|215900.2|215750.2|215892.6|215742.6|16
1637859960000|2021-11-25 17:06:00|215892.9|215742.9|215890.5|215740.5|215894.9|215744.9|215890.5|215740.5|17
1637859970000|2021-11-25 17:06:10|215890.4|215740.4|215894.5|215744.5|215894.5|215744.5|215890.4|215740.4|15
1637859980000|2021-11-25 17:06:20|215894.6|215744.6|215892.9|215742.9|215895.5|215745.5|215892.6|215742.6|19
1637859990000|2021-11-25 17:06:30|215896.3|215746.3|215895.8|215745.8|215898.7|215748.7|215891.8|215741.8|20
1637860000000|2021-11-25 17:06:40|215894.5|215744.5|215892.2|215742.2|215898.4|215748.4|215890.3|215740.3|21
1637860010000|2021-11-25 17:06:50|215893.4|215743.4|215893.6|215743.6|215897.5|215747.5|215892.7|215742.7|14
1637860020000|2021-11-25 17:07:00|215894.9|215744.9|215893.3|215743.3|215895.2|215745.2|215893.3|215743.3|8
1637860030000|2021-11-25 17:07:10|215895.1|215745.1|215850.7|215700.7|215895.1|215745.1|215850.6|215700.6|9
1637860040000|2021-11-25 17:07:20|215851.4|215701.4|215851.6|215701.6|215859.9|215709.9|215851.3|215701.3|15
1637860050000|2021-11-25 17:07:30|215851.4|215701.4|215851.4|215701.4|215853.4|215703.4|215848.5|215698.5|16
1637860060000|2021-11-25 17:07:40|215852.1|215702.1|215853.2|215703.2|215853.2|215703.2|215848.5|215698.5|12
1637860070000|2021-11-25 17:07:50|215852.5|215702.5|215844.8|215694.8|215852.8|215702.8|215844.8|215694.8|15
1637860080000|2021-11-25 17:08:00|215843.9|215693.9|215787.7|215637.7|215844.2|215694.2|215782.7|215632.7|17
1637860090000|2021-11-25 17:08:10|215786.1|215636.1|215783|215633|215786.1|215636.1|215776|215626|22
1637860100000|2021-11-25 17:08:20|215780.6|215630.6|215779.5|215629.5|215782.2|215632.2|215776.9|215626.9|26
1637860110000|2021-11-25 17:08:30|215779.9|215629.9|215786.2|215636.2|215791.5|215641.5|215777.1|215627.1|20
1637860120000|2021-11-25 17:08:40|215785.8|215635.8|215789.3|215639.3|215790.5|215640.5|215784.4|215634.4|9
1637860130000|2021-11-25 17:08:50|215787.6|215637.6|215790.4|215640.4|215792.8|215642.8|215785.5|215635.5|11
1637860140000|2021-11-25 17:09:00|215792.8|215642.8|215788.8|215638.8|215792.8|215642.8|215788.8|215638.8|7
1637860150000|2021-11-25 17:09:10|215788.9|215638.9|215792|215642|215797.5|215647.5|215788.9|215638.9|16
1637860160000|2021-11-25 17:09:20|215781.3|215631.3|215780.9|215630.9|215781.3|215631.3|215780.9|215630.9|3
1637860170000|2021-11-25 17:09:30|215780.7|215630.7|215794.5|215644.5|215796.8|215646.8|215780.7|215630.7|7
1637860180000|2021-11-25 17:09:40|215791.3|215641.3|215793|215643|215793.9|215643.9|215791.3|215641.3|7
1637860190000|2021-11-25 17:09:50|215785.6|215635.6|215794.2|215644.2|215794.3|215644.3|215784.4|215634.4|6
1637860200000|2021-11-25 17:10:00|215791.4|215641.4|215738.6|215588.6|215793.8|215643.8|215734.8|215584.8|16
1637860210000|2021-11-25 17:10:10|215737|215587|215800.5|215650.5|215805.2|215655.2|215737|215587|25
1637860220000|2021-11-25 17:10:20|215799.7|215649.7|215800.6|215650.6|215803.7|215653.7|215799.7|215649.7|9
1637860230000|2021-11-25 17:10:30|215803.6|215653.6|215796|215646|215805.2|215655.2|215796|215646|15
1637860240000|2021-11-25 17:10:40|215790.2|215640.2|215796.5|215646.5|215798.3|215648.3|215790.2|215640.2|10
1637860250000|2021-11-25 17:10:50|215793.6|215643.6|215757.7|215607.7|215799.3|215649.3|215756.9|215606.9|14
1637860260000|2021-11-25 17:11:00|215757.5|215607.5|215748|215598|215758.5|215608.5|215744.8|215594.8|21
1637860270000|2021-11-25 17:11:10|215746.4|215596.4|215750.5|215600.5|215752.3|215602.3|215744.9|215594.9|17
1637860280000|2021-11-25 17:11:20|215748.6|215598.6|215751|215601|215753.1|215603.1|215748.6|215598.6|8
1637860290000|2021-11-25 17:11:30|215751.3|215601.3|215730.7|215580.7|215751.3|215601.3|215730.7|215580.7|14
1637860300000|2021-11-25 17:11:40|215732.2|215582.2|215731|215581|215735.8|215585.8|215730.2|215580.2|16
1637860310000|2021-11-25 17:11:50|215732.6|215582.6|215731.6|215581.6|215735.3|215585.3|215728.9|215578.9|11
1637860320000|2021-11-25 17:12:00|215732.1|215582.1|215756.2|215606.2|215761.6|215611.6|215732.1|215582.1|18
1637860330000|2021-11-25 17:12:10|215757.9|215607.9|215698.8|215548.8|215758.1|215608.1|215695.7|215545.7|14
1637860340000|2021-11-25 17:12:20|215701.8|215551.8|215702.5|215552.5|215704.3|215554.3|215699.2|215549.2|19
1637860350000|2021-11-25 17:12:30|215702.8|215552.8|215700.9|215550.9|215703.2|215553.2|215694.7|215544.7|16
1637860360000|2021-11-25 17:12:40|215702.1|215552.1|215699.9|215549.9|215702.1|215552.1|215699.9|215549.9|5
1637860370000|2021-11-25 17:12:50|215699.1|215549.1|215699|215549|215701|215551|215699|215549|7
1637860380000|2021-11-25 17:13:00|215698.5|215548.5|215700.2|215550.2|215700.2|215550.2|215698.5|215548.5|5
1637860390000|2021-11-25 17:13:10|215700|215550|215704.1|215554.1|215708.9|215558.9|215700|215550|13
1637860400000|2021-11-25 17:13:20|215703.4|215553.4|215707.6|215557.6|215710.5|215560.5|215703.4|215553.4|12
1637860410000|2021-11-25 17:13:30|215708.8|215558.8|215708.2|215558.2|215711.8|215561.8|215708.2|215558.2|7
1637860420000|2021-11-25 17:13:40|215707.7|215557.7|215701|215551|215708.4|215558.4|215701|215551|5
1637860430000|2021-11-25 17:13:50|215700.9|215550.9|215701.7|215551.7|215703.6|215553.6|215700.2|215550.2|6
1637860440000|2021-11-25 17:14:00|215701.5|215551.5|215700.7|215550.7|215701.5|215551.5|215698.7|215548.7|6
1637860450000|2021-11-25 17:14:10|215702.1|215552.1|215702|215552|215707|215557|215700.9|215550.9|14
1637860460000|2021-11-25 17:14:20|215701.5|215551.5|215702.9|215552.9|215703.3|215553.3|215700.2|215550.2|8
1637860470000|2021-11-25 17:14:30|215704|215554|215701.3|215551.3|215707.2|215557.2|215700.3|215550.3|8
1637860480000|2021-11-25 17:14:40|215699.5|215549.5|215703|215553|215703|215553|215698.1|215548.1|7
1637860490000|2021-11-25 17:14:50|215703.7|215553.7|215703.1|215553.1|215703.7|215553.7|215700.6|215550.6|8
1637860500000|2021-11-25 17:15:00|215702.6|215552.6|215675.4|215525.4|215702.6|215552.6|215675.4|215525.4|22
1637860510000|2021-11-25 17:15:10|215673.7|215523.7|215670.8|215520.8|215673.7|215523.7|215668.9|215518.9|13
1637860520000|2021-11-25 17:15:20|215674.4|215524.4|215673.9|215523.9|215674.9|215524.9|215669.7|215519.7|15
1637860530000|2021-11-25 17:15:30|215674.3|215524.3|215693.3|215543.3|215701.1|215551.1|215673.4|215523.4|14
1637860540000|2021-11-25 17:15:40|215693.4|215543.4|215698.9|215548.9|215699.1|215549.1|215691.3|215541.3|9
1637860550000|2021-11-25 17:15:50|215697.1|215547.1|215699|215549|215699.1|215549.1|215697.1|215547.1|8
1637860560000|2021-11-25 17:16:00|215707.7|215557.7|215707.8|215557.8|215711.9|215561.9|215706.4|215556.4|11
1637860570000|2021-11-25 17:16:10|215709.8|215559.8|215731.4|215581.4|215732.6|215582.6|215709.8|215559.8|17
1637860580000|2021-11-25 17:16:20|215732.6|215582.6|215728.2|215578.2|215732.6|215582.6|215728.2|215578.2|5
1637860590000|2021-11-25 17:16:30|215728.5|215578.5|215739.5|215589.5|215739.5|215589.5|215727.8|215577.8|10
1637860600000|2021-11-25 17:16:40|215738.3|215588.3|215742.3|215592.3|215742.3|215592.3|215736|215586|7
1637860610000|2021-11-25 17:16:50|215738.2|215588.2|215734.6|215584.6|215739.2|215589.2|215733.7|215583.7|7
1637860620000|2021-11-25 17:17:00|215735.3|215585.3|215829.2|215679.2|215840.2|215690.2|215735.3|215585.3|13
1637860630000|2021-11-25 17:17:10|215833.4|215683.4|215847.1|215697.1|215851.4|215701.4|215828.7|215678.7|18
1637860640000|2021-11-25 17:17:20|215847.3|215697.3|215844.5|215694.5|215847.3|215697.3|215843.7|215693.7|7
1637860650000|2021-11-25 17:17:30|215843.3|215693.3|215846.7|215696.7|215848.1|215698.1|215843.2|215693.2|8
1637860660000|2021-11-25 17:17:40|215845.4|215695.4|215846.5|215696.5|215847|215697|215845.4|215695.4|7
1637860670000|2021-11-25 17:17:50|215842.8|215692.8|215841.8|215691.8|215842.8|215692.8|215840.8|215690.8|10
1637860680000|2021-11-25 17:18:00|215847.6|215697.6|215843.4|215693.4|215853.2|215703.2|215841.8|215691.8|16
1637860690000|2021-11-25 17:18:10|215842.9|215692.9|215840.8|215690.8|215843.5|215693.5|215840.1|215690.1|8
1637860700000|2021-11-25 17:18:20|215845.9|215695.9|215845.1|215695.1|215845.9|215695.9|215843.5|215693.5|11
1637860710000|2021-11-25 17:18:30|215844.1|215694.1|215844.5|215694.5|215846.4|215696.4|215843.6|215693.6|9
1637860720000|2021-11-25 17:18:40|215844.8|215694.8|215845.6|215695.6|215849.9|215699.9|215844.8|215694.8|12
1637860730000|2021-11-25 17:18:50|215849|215699|215843.1|215693.1|215850.7|215700.7|215837.6|215687.6|18
1637860740000|2021-11-25 17:19:00|215843.3|215693.3|215883.4|215733.4|215885.9|215735.9|215842.7|215692.7|25
1637860750000|2021-11-25 17:19:10|215891.4|215741.4|215875.9|215725.9|215891.4|215741.4|215868.6|215718.6|19
1637860760000|2021-11-25 17:19:20|215878.1|215728.1|215871.9|215721.9|215878.1|215728.1|215868.4|215718.4|20
1637860770000|2021-11-25 17:19:30|215871.8|215721.8|215870.5|215720.5|215872.8|215722.8|215869.4|215719.4|12
1637860780000|2021-11-25 17:19:40|215871.1|215721.1|215872.4|215722.4|215872.4|215722.4|215871.1|215721.1|9
1637860790000|2021-11-25 17:19:50|215872.3|215722.3|215874.4|215724.4|215875.8|215725.8|215872.3|215722.3|7
1637860800000|2021-11-25 17:20:00|215874.9|215724.9|215874.1|215724.1|215878.3|215728.3|215872.1|215722.1|9
1637860810000|2021-11-25 17:20:10|215881.1|215731.1|215868.7|215718.7|215881.9|215731.9|215867.6|215717.6|13
1637860820000|2021-11-25 17:20:20|215869.3|215719.3|215867.8|215717.8|215869.3|215719.3|215867.5|215717.5|6
1637860830000|2021-11-25 17:20:30|215868|215718|215876.4|215726.4|215876.4|215726.4|215868|215718|14
1637860840000|2021-11-25 17:20:40|215875.8|215725.8|215829.7|215679.7|215875.8|215725.8|215826.4|215676.4|17
1637860850000|2021-11-25 17:20:50|215830.7|215680.7|215837.8|215687.8|215841|215691|215827.8|215677.8|19
1637860860000|2021-11-25 17:21:00|215837.1|215687.1|215837.6|215687.6|215838.1|215688.1|215834.4|215684.4|10
1637860870000|2021-11-25 17:21:10|215837.7|215687.7|215836|215686|215837.7|215687.7|215834.2|215684.2|9
1637860880000|2021-11-25 17:21:20|215836.1|215686.1|215837.9|215687.9|215840.2|215690.2|215836.1|215686.1|7
1637860890000|2021-11-25 17:21:30|215838.8|215688.8|215835.5|215685.5|215838.8|215688.8|215833.9|215683.9|12
1637860900000|2021-11-25 17:21:40|215836.4|215686.4|215835.6|215685.6|215842.4|215692.4|215835.6|215685.6|10
1637860910000|2021-11-25 17:21:50|215835.9|215685.9|215836.2|215686.2|215839.7|215689.7|215835.5|215685.5|11
1637860920000|2021-11-25 17:22:00|215836.7|215686.7|215835.7|215685.7|215840.4|215690.4|215829.5|215679.5|23
1637860930000|2021-11-25 17:22:10|215835.8|215685.8|215827.3|215677.3|215835.8|215685.8|215825.4|215675.4|12
1637860940000|2021-11-25 17:22:20|215824|215674|215835|215685|215835|215685|215824|215674|15
1637860950000|2021-11-25 17:22:30|215837.7|215687.7|215836.8|215686.8|215837.7|215687.7|215833.7|215683.7|21
1637860960000|2021-11-25 17:22:40|215837.1|215687.1|215784.1|215634.1|215837.1|215687.1|215779.7|215629.7|20
1637860970000|2021-11-25 17:22:50|215785.3|215635.3|215788.6|215638.6|215789.3|215639.3|215781.7|215631.7|20
1637860980000|2021-11-25 17:23:00|215787.2|215637.2|215789.4|215639.4|215790.8|215640.8|215783.1|215633.1|18
1637860990000|2021-11-25 17:23:10|215787.1|215637.1|215794.9|215644.9|215796.7|215646.7|215787.1|215637.1|15
1637861000000|2021-11-25 17:23:20|215789.5|215639.5|215793.8|215643.8|215793.9|215643.9|215789.5|215639.5|9
1637861010000|2021-11-25 17:23:30|215792.9|215642.9|215785.4|215635.4|215793.2|215643.2|215778.8|215628.8|17
1637861020000|2021-11-25 17:23:40|215785.5|215635.5|215787.2|215637.2|215787.4|215637.4|215785.5|215635.5|12
1637861030000|2021-11-25 17:23:50|215786.9|215636.9|215784.9|215634.9|215789.7|215639.7|215784.2|215634.2|13
1637861040000|2021-11-25 17:24:00|215785|215635|215786|215636|215793.5|215643.5|215784.9|215634.9|15
1637861050000|2021-11-25 17:24:10|215786.1|215636.1|215786.7|215636.7|215790.2|215640.2|215785.6|215635.6|7
1637861060000|2021-11-25 17:24:20|215785.4|215635.4|215789.1|215639.1|215790.8|215640.8|215785.4|215635.4|11
1637861070000|2021-11-25 17:24:30|215788.6|215638.6|215784.3|215634.3|215789.8|215639.8|215784.3|215634.3|7
1637861080000|2021-11-25 17:24:40|215784.8|215634.8|215789.2|215639.2|215789.2|215639.2|215782.6|215632.6|8
1637861090000|2021-11-25 17:24:50|215788.7|215638.7|215787.8|215637.8|215789.5|215639.5|215787.8|215637.8|7
1637861100000|2021-11-25 17:25:00|215789.5|215639.5|215772.5|215622.5|215789.5|215639.5|215772.5|215622.5|23
1637861110000|2021-11-25 17:25:10|215772.2|215622.2|215774|215624|215774.4|215624.4|215772.2|215622.2|10
1637861120000|2021-11-25 17:25:20|215774.3|215624.3|215777.3|215627.3|215784.6|215634.6|215774.3|215624.3|18
1637861130000|2021-11-25 17:25:30|215777.1|215627.1|215778.2|215628.2|215778.7|215628.7|215775.1|215625.1|15
1637861140000|2021-11-25 17:25:40|215778.5|215628.5|215779.7|215629.7|215784.8|215634.8|215777.1|215627.1|15
1637861150000|2021-11-25 17:25:50|215778.5|215628.5|215788|215638|215791.7|215641.7|215778.5|215628.5|16
1637861160000|2021-11-25 17:26:00|215787.7|215637.7|215789.5|215639.5|215794.2|215644.2|215787.4|215637.4|16
1637861170000|2021-11-25 17:26:10|215789|215639|215787.4|215637.4|215789|215639|215787.4|215637.4|7
1637861180000|2021-11-25 17:26:20|215787|215637|215787.4|215637.4|215787.4|215637.4|215787|215637|3
1637861190000|2021-11-25 17:26:30|215787.5|215637.5|215793.6|215643.6|215797.8|215647.8|215787.1|215637.1|11
1637861200000|2021-11-25 17:26:40|215789.6|215639.6|215795.9|215645.9|215796.6|215646.6|215789.6|215639.6|10
1637861210000|2021-11-25 17:26:50|215795.1|215645.1|215792.8|215642.8|215795.1|215645.1|215792.7|215642.7|7
1637861220000|2021-11-25 17:27:00|215793.3|215643.3|215793.4|215643.4|215793.4|215643.4|215792.6|215642.6|5
1637861230000|2021-11-25 17:27:10|215792.4|215642.4|215742.7|215592.7|215792.4|215642.4|215742.7|215592.7|15
1637861240000|2021-11-25 17:27:20|215705.4|215555.4|215695.1|215545.1|215705.4|215555.4|215695.1|215545.1|21
1637861250000|2021-11-25 17:27:30|215696|215546|215656.5|215506.5|215697.8|215547.8|215656.3|215506.3|16
1637861260000|2021-11-25 17:27:40|215656.6|215506.6|215659.6|215509.6|215663.1|215513.1|215656.6|215506.6|14
1637861270000|2021-11-25 17:27:50|215660.1|215510.1|215658.6|215508.6|215662.4|215512.4|215658.4|215508.4|16
1637861280000|2021-11-25 17:28:00|215658.8|215508.8|215660.6|215510.6|215661.3|215511.3|215658.1|215508.1|6
1637861290000|2021-11-25 17:28:10|215659.1|215509.1|215661.5|215511.5|215663.6|215513.6|215659.1|215509.1|8
1637861300000|2021-11-25 17:28:20|215660.3|215510.3|215655.9|215505.9|215661|215511|215654|215504|13
1637861310000|2021-11-25 17:28:30|215653.6|215503.6|215657.5|215507.5|215661.3|215511.3|215646|215496|13
1637861320000|2021-11-25 17:28:40|215700.9|215550.9|215683.2|215533.2|215702|215552|215681.3|215531.3|24
1637861330000|2021-11-25 17:28:50|215688.5|215538.5|215696.1|215546.1|215706.3|215556.3|215688.5|215538.5|18
1637861340000|2021-11-25 17:29:00|215698.3|215548.3|215695.9|215545.9|215698.5|215548.5|215689.8|215539.8|19
1637861350000|2021-11-25 17:29:10|215695.7|215545.7|215702.3|215552.3|215704.7|215554.7|215692|215542|24
1637861360000|2021-11-25 17:29:20|215700.2|215550.2|215693|215543|215709.8|215559.8|215680.8|215530.8|11
1637861370000|2021-11-25 17:29:30|215690.2|215540.2|215679.6|215529.6|215693.9|215543.9|215679.6|215529.6|17
1637861380000|2021-11-25 17:29:40|215680.1|215530.1|215685|215535|215685|215535|215680.1|215530.1|7
1637861390000|2021-11-25 17:29:50|215681.3|215531.3|215696|215546|215697.1|215547.1|215677|215527|15
1637861400000|2021-11-25 17:30:00|215691.9|215541.9|215702.2|215552.2|215719.1|215569.1|215683.9|215533.9|25
1637861410000|2021-11-25 17:30:10|215705.3|215555.3|215687|215537|215726|215576|215684.2|215534.2|28
1637861420000|2021-11-25 17:30:20|215691.7|215541.7|215717.6|215567.6|215717.6|215567.6|215681.5|215531.5|16
1637861430000|2021-11-25 17:30:30|215712.4|215562.4|215731.9|215581.9|215745.9|215595.9|215689|215539|22
1637861440000|2021-11-25 17:30:40|215733|215583|215725.9|215575.9|215733.8|215583.8|215725.7|215575.7|19
1637861450000|2021-11-25 17:30:50|215730.7|215580.7|215719.9|215569.9|215731.4|215581.4|215715.8|215565.8|26
1637861460000|2021-11-25 17:31:00|215717.1|215567.1|215704.1|215554.1|215726.2|215576.2|215696.2|215546.2|17
1637861470000|2021-11-25 17:31:10|215715.7|215565.7|215698.3|215548.3|215715.7|215565.7|215698|215548|5
1637861480000|2021-11-25 17:31:20|215706.9|215556.9|215691.4|215541.4|215706.9|215556.9|215676.1|215526.1|19
1637861490000|2021-11-25 17:31:30|215691|215541|215689.1|215539.1|215691|215541|215682.1|215532.1|15
1637861500000|2021-11-25 17:31:40|215690.7|215540.7|215686.9|215536.9|215692.8|215542.8|215681.8|215531.8|16
1637861510000|2021-11-25 17:31:50|215685|215535|215690.5|215540.5|215694.9|215544.9|215685|215535|19
1637861520000|2021-11-25 17:32:00|215688.2|215538.2|215684.7|215534.7|215691.2|215541.2|215682.8|215532.8|16
1637861530000|2021-11-25 17:32:10|215685.2|215535.2|215685.9|215535.9|215687|215537|215683.2|215533.2|10
1637861540000|2021-11-25 17:32:20|215688.1|215538.1|215690.4|215540.4|215691.1|215541.1|215685.9|215535.9|9
1637861550000|2021-11-25 17:32:30|215685.3|215535.3|215692.7|215542.7|215693.8|215543.8|215682.8|215532.8|13
1637861560000|2021-11-25 17:32:40|215692.1|215542.1|215689.4|215539.4|215692.3|215542.3|215689.4|215539.4|9
1637861570000|2021-11-25 17:32:50|215688.8|215538.8|215689.4|215539.4|215691.6|215541.6|215687.1|215537.1|12
1637861580000|2021-11-25 17:33:00|215689.7|215539.7|215690.7|215540.7|215691.6|215541.6|215688.3|215538.3|9
1637861590000|2021-11-25 17:33:10|215690.9|215540.9|215689.4|215539.4|215690.9|215540.9|215685.9|215535.9|10
1637861600000|2021-11-25 17:33:20|215692.2|215542.2|215698.8|215548.8|215698.8|215548.8|215687.1|215537.1|9
1637861610000|2021-11-25 17:33:30|215697.9|215547.9|215672.5|215522.5|215698.3|215548.3|215668.8|215518.8|15
1637861620000|2021-11-25 17:33:40|215668.8|215518.8|215672.9|215522.9|215675|215525|215668.8|215518.8|12
1637861630000|2021-11-25 17:33:50|215673.5|215523.5|215677.2|215527.2|215682.6|215532.6|215673.5|215523.5|10
1637861640000|2021-11-25 17:34:00|215674.1|215524.1|215675.5|215525.5|215679.2|215529.2|215673.5|215523.5|14
1637861650000|2021-11-25 17:34:10|215674.4|215524.4|215679|215529|215680.7|215530.7|215672|215522|11
1637861660000|2021-11-25 17:34:20|215689.3|215539.3|215681.6|215531.6|215689.3|215539.3|215676|215526|7
1637861670000|2021-11-25 17:34:30|215681|215531|215673.9|215523.9|215681.1|215531.1|215673.9|215523.9|5
1637861680000|2021-11-25 17:34:40|215674.6|215524.6|215688.9|215538.9|215688.9|215538.9|215673.3|215523.3|9
1637861690000|2021-11-25 17:34:50|215683|215533|215680.5|215530.5|215685.6|215535.6|215676.8|215526.8|10
1637861700000|2021-11-25 17:35:00|215682.4|215532.4|215678.9|215528.9|215683.9|215533.9|215677.3|215527.3|14
1637861710000|2021-11-25 17:35:10|215671.4|215521.4|215675.4|215525.4|215675.4|215525.4|215668.7|215518.7|7
1637861720000|2021-11-25 17:35:20|215677.9|215527.9|215664.6|215514.6|215677.9|215527.9|215647.1|215497.1|10
1637861730000|2021-11-25 17:35:30|215662.4|215512.4|215662.6|215512.6|215663.8|215513.8|215660.4|215510.4|12
1637861740000|2021-11-25 17:35:40|215662.5|215512.5|215662|215512|215665.4|215515.4|215655.4|215505.4|20
1637861750000|2021-11-25 17:35:50|215662.6|215512.6|215661.9|215511.9|215663.1|215513.1|215657.7|215507.7|16
1637861760000|2021-11-25 17:36:00|215659.2|215509.2|215661.7|215511.7|215662.5|215512.5|215657.9|215507.9|14
1637861770000|2021-11-25 17:36:10|215668.2|215518.2|215659.8|215509.8|215668.2|215518.2|215643|215493|17
1637861780000|2021-11-25 17:36:20|215658|215508|215656.9|215506.9|215661.9|215511.9|215646.2|215496.2|16
1637861790000|2021-11-25 17:36:30|215657.5|215507.5|215656.7|215506.7|215661|215511|215650.9|215500.9|14
1637861800000|2021-11-25 17:36:40|215656.5|215506.5|215653.2|215503.2|215665|215515|215652.5|215502.5|12
1637861810000|2021-11-25 17:36:50|215654.7|215504.7|215656.5|215506.5|215658.9|215508.9|215654.7|215504.7|12
1637861820000|2021-11-25 17:37:00|215657.6|215507.6|215664.4|215514.4|215665.1|215515.1|215657.6|215507.6|15
1637861830000|2021-11-25 17:37:10|215665.9|215515.9|215658.4|215508.4|215665.9|215515.9|215657.7|215507.7|17
1637861840000|2021-11-25 17:37:20|215652.9|215502.9|215660.3|215510.3|215660.3|215510.3|215652.2|215502.2|11
1637861850000|2021-11-25 17:37:30|215660.2|215510.2|215662.3|215512.3|215663|215513|215657.9|215507.9|12
1637861860000|2021-11-25 17:37:40|215662.4|215512.4|215657.3|215507.3|215667|215517|215654.3|215504.3|11
1637861870000|2021-11-25 17:37:50|215655.2|215505.2|215657|215507|215661.1|215511.1|215655.2|215505.2|14
1637861880000|2021-11-25 17:38:00|215660.9|215510.9|215662.2|215512.2|215662.7|215512.7|215660.6|215510.6|11
1637861890000|2021-11-25 17:38:10|215673|215523|215660.5|215510.5|215673|215523|215658.9|215508.9|18
1637861900000|2021-11-25 17:38:20|215660|215510|215664.4|215514.4|215667.4|215517.4|215660|215510|12
1637861910000|2021-11-25 17:38:30|215662.2|215512.2|215658.8|215508.8|215669.4|215519.4|215658.8|215508.8|12
1637861920000|2021-11-25 17:38:40|215661|215511|215663.4|215513.4|215667.8|215517.8|215650.4|215500.4|24
1637861930000|2021-11-25 17:38:50|215665.5|215515.5|215665.4|215515.4|215666.1|215516.1|215654.4|215504.4|13
1637861940000|2021-11-25 17:39:00|215661.7|215511.7|215685.3|215535.3|215700.4|215550.4|215661.5|215511.5|9
1637861950000|2021-11-25 17:39:10|215685.2|215535.2|215669.3|215519.3|215685.2|215535.2|215659.1|215509.1|11
1637861960000|2021-11-25 17:39:20|215671.1|215521.1|215686.5|215536.5|215686.5|215536.5|215671.1|215521.1|12
1637861970000|2021-11-25 17:39:30|215683.3|215533.3|215681.6|215531.6|215687.5|215537.5|215674.7|215524.7|15
1637861980000|2021-11-25 17:39:40|215681|215531|215678.4|215528.4|215685.5|215535.5|215673.5|215523.5|22
1637861990000|2021-11-25 17:39:50|215676.6|215526.6|215679.4|215529.4|215679.5|215529.5|215672.7|215522.7|7
1637862000000|2021-11-25 17:40:00|215679.3|215529.3|215684.6|215534.6|215686.1|215536.1|215679.3|215529.3|7
1637862010000|2021-11-25 17:40:10|215684|215534|215788.5|215638.5|215791.4|215641.4|215680.6|215530.6|18
1637862020000|2021-11-25 17:40:20|215795.6|215645.6|215782.8|215632.8|215797.3|215647.3|215774.6|215624.6|21
1637862030000|2021-11-25 17:40:30|215780.3|215630.3|215770.5|215620.5|215797.4|215647.4|215762.7|215612.7|29
1637862040000|2021-11-25 17:40:40|215768.8|215618.8|215768.9|215618.9|215775.6|215625.6|215762.9|215612.9|14
1637862050000|2021-11-25 17:40:50|215768.6|215618.6|215768.2|215618.2|215771.4|215621.4|215764.9|215614.9|12
1637862060000|2021-11-25 17:41:00|215766.3|215616.3|215782.9|215632.9|215784.5|215634.5|215766.3|215616.3|8
1637862070000|2021-11-25 17:41:10|215777.4|215627.4|215774.4|215624.4|215779.8|215629.8|215774.4|215624.4|8
1637862080000|2021-11-25 17:41:20|215775.5|215625.5|215788.8|215638.8|215807.7|215657.7|215772.1|215622.1|14
1637862090000|2021-11-25 17:41:30|215804.9|215654.9|215798.8|215648.8|215804.9|215654.9|215794.5|215644.5|12
1637862100000|2021-11-25 17:41:40|215798.7|215648.7|215797|215647|215822.6|215672.6|215790|215640|18
1637862110000|2021-11-25 17:41:50|215803.4|215653.4|215815.5|215665.5|215821.4|215671.4|215789.2|215639.2|17
1637862120000|2021-11-25 17:42:00|215814.2|215664.2|215810.3|215660.3|215814.2|215664.2|215806.9|215656.9|12
1637862130000|2021-11-25 17:42:10|215808.6|215658.6|215809.8|215659.8|215811|215661|215805|215655|13
1637862140000|2021-11-25 17:42:20|215811.1|215661.1|215808.4|215658.4|215811.2|215661.2|215808.4|215658.4|11
1637862150000|2021-11-25 17:42:30|215807.8|215657.8|215810.5|215660.5|215810.5|215660.5|215807.8|215657.8|13
1637862160000|2021-11-25 17:42:40|215810|215660|215819.3|215669.3|215819.6|215669.6|215808.2|215658.2|10
1637862170000|2021-11-25 17:42:50|215817.7|215667.7|215817.3|215667.3|215818.5|215668.5|215814.5|215664.5|13
1637862180000|2021-11-25 17:43:00|215816.8|215666.8|215818.9|215668.9|215818.9|215668.9|215816.8|215666.8|8
1637862190000|2021-11-25 17:43:10|215821.7|215671.7|215864.3|215714.3|215867.1|215717.1|215816.7|215666.7|20
1637862200000|2021-11-25 17:43:20|215866|215716|215867.4|215717.4|215869.3|215719.3|215865.9|215715.9|9
1637862210000|2021-11-25 17:43:30|215867.3|215717.3|215866.9|215716.9|215867.3|215717.3|215864.2|215714.2|17
1637862220000|2021-11-25 17:43:40|215868.9|215718.9|215867.2|215717.2|215868.9|215718.9|215867.2|215717.2|7
1637862230000|2021-11-25 17:43:50|215866|215716|215868.7|215718.7|215868.7|215718.7|215866|215716|5
1637862240000|2021-11-25 17:44:00|215864.9|215714.9|215869.4|215719.4|215870.9|215720.9|215864.9|215714.9|4
1637862250000|2021-11-25 17:44:10|215868.6|215718.6|215865.1|215715.1|215868.6|215718.6|215865.1|215715.1|4
1637862260000|2021-11-25 17:44:20|215865.2|215715.2|215864.8|215714.8|215865.6|215715.6|215864.7|215714.7|9
1637862270000|2021-11-25 17:44:30|215865.1|215715.1|215869.6|215719.6|215870.1|215720.1|215865.1|215715.1|5
1637862280000|2021-11-25 17:44:40|215870|215720|215868|215718|215870|215720|215863.8|215713.8|6
1637862290000|2021-11-25 17:44:50|215872.4|215722.4|215871.5|215721.5|215872.4|215722.4|215871.5|215721.5|4
1637862300000|2021-11-25 17:45:00|215869.8|215719.8|215852.3|215702.3|215872.1|215722.1|215849|215699|15
1637862310000|2021-11-25 17:45:10|215851.1|215701.1|215854.8|215704.8|215855.7|215705.7|215851.1|215701.1|13
1637862320000|2021-11-25 17:45:20|215854.6|215704.6|215852.8|215702.8|215854.7|215704.7|215852.8|215702.8|11
1637862330000|2021-11-25 17:45:30|215853.3|215703.3|215853.3|215703.3|215854.6|215704.6|215851.7|215701.7|11
1637862340000|2021-11-25 17:45:40|215853.1|215703.1|215848.2|215698.2|215855.1|215705.1|215845.9|215695.9|19
1637862350000|2021-11-25 17:45:50|215849|215699|215852.6|215702.6|215853.2|215703.2|215849|215699|10
1637862360000|2021-11-25 17:46:00|215852.3|215702.3|215852.1|215702.1|215852.3|215702.3|215851.3|215701.3|6
1637862370000|2021-11-25 17:46:10|215852|215702|215854.3|215704.3|215856.1|215706.1|215851.5|215701.5|11
1637862380000|2021-11-25 17:46:20|215853.2|215703.2|215855.9|215705.9|215858.4|215708.4|215852.9|215702.9|9
1637862390000|2021-11-25 17:46:30|215855.3|215705.3|215854.2|215704.2|215855.3|215705.3|215849.8|215699.8|8
1637862400000|2021-11-25 17:46:40|215854.3|215704.3|215856.2|215706.2|215857.4|215707.4|215854.3|215704.3|7
1637862410000|2021-11-25 17:46:50|215856.7|215706.7|215854|215704|215857.4|215707.4|215854|215704|5
1637862420000|2021-11-25 17:47:00|215855.3|215705.3|215842.6|215692.6|215855.3|215705.3|215842.6|215692.6|7
1637862430000|2021-11-25 17:47:10|215843.8|215693.8|215850.1|215700.1|215850.1|215700.1|215839.9|215689.9|11
1637862440000|2021-11-25 17:47:20|215848.5|215698.5|215850.3|215700.3|215851.1|215701.1|215847.7|215697.7|7
1637862450000|2021-11-25 17:47:30|215850.7|215700.7|215855.3|215705.3|215855.4|215705.4|215847.6|215697.6|6
1637862460000|2021-11-25 17:47:40|215854.8|215704.8|215852.2|215702.2|215855.4|215705.4|215848.7|215698.7|11
1637862470000|2021-11-25 17:47:50|215854.3|215704.3|215851.6|215701.6|215854.4|215704.4|215851.6|215701.6|5
1637862480000|2021-11-25 17:48:00|215851.8|215701.8|215855.6|215705.6|215856.9|215706.9|215851.8|215701.8|7
1637862490000|2021-11-25 17:48:10|215855.9|215705.9|215855.9|215705.9|215856|215706|215853.9|215703.9|7
1637862500000|2021-11-25 17:48:20|215853|215703|215849.8|215699.8|215854.2|215704.2|215848.9|215698.9|5
1637862510000|2021-11-25 17:48:30|215850|215700|215856.8|215706.8|215856.8|215706.8|215850|215700|9
1637862520000|2021-11-25 17:48:40|215855.9|215705.9|215847.1|215697.1|215855.9|215705.9|215846.3|215696.3|9
1637862530000|2021-11-25 17:48:50|215847.7|215697.7|215844.3|215694.3|215847.9|215697.9|215844.3|215694.3|6
1637862540000|2021-11-25 17:49:00|215844.8|215694.8|215849.5|215699.5|215851.5|215701.5|215844.8|215694.8|13
1637862550000|2021-11-25 17:49:10|215847.4|215697.4|215847.4|215697.4|215850.9|215700.9|215846.5|215696.5|12
1637862560000|2021-11-25 17:49:20|215847.9|215697.9|215852|215702|215852|215702|215847.4|215697.4|11
1637862570000|2021-11-25 17:49:30|215849.9|215699.9|215850.2|215700.2|215851.1|215701.1|215849.8|215699.8|6
1637862580000|2021-11-25 17:49:40|215850.1|215700.1|215850.6|215700.6|215850.6|215700.6|215849.6|215699.6|6
1637862590000|2021-11-25 17:49:50|215848.5|215698.5|215850|215700|215850|215700|215846.1|215696.1|7
1637862600000|2021-11-25 17:50:00|215852.5|215702.5|215846.2|215696.2|215852.5|215702.5|215843.9|215693.9|13
1637862610000|2021-11-25 17:50:10|215841.4|215691.4|215844.3|215694.3|215844.6|215694.6|215841.4|215691.4|8
1637862620000|2021-11-25 17:50:20|215844.5|215694.5|215845.6|215695.6|215845.6|215695.6|215843|215693|7
1637862630000|2021-11-25 17:50:30|215845.3|215695.3|215837.9|215687.9|215845.3|215695.3|215837.5|215687.5|10
1637862640000|2021-11-25 17:50:40|215838.1|215688.1|215837.2|215687.2|215838.1|215688.1|215837.2|215687.2|6
1637862650000|2021-11-25 17:50:50|215836.2|215686.2|215844.4|215694.4|215844.4|215694.4|215834|215684|10
1637862660000|2021-11-25 17:51:00|215845|215695|215838.4|215688.4|215845|215695|215836.2|215686.2|10
1637862670000|2021-11-25 17:51:10|215839.6|215689.6|215844.7|215694.7|215845.1|215695.1|215839.6|215689.6|6
1637862680000|2021-11-25 17:51:20|215844|215694|215874.6|215724.6|215878.7|215728.7|215841.6|215691.6|17
1637862690000|2021-11-25 17:51:30|215873|215723|215867.8|215717.8|215875|215725|215867.8|215717.8|16
1637862700000|2021-11-25 17:51:40|215869.3|215719.3|215857.1|215707.1|215869.3|215719.3|215857|215707|17
1637862710000|2021-11-25 17:51:50|215857.2|215707.2|215860.2|215710.2|215863.4|215713.4|215856.8|215706.8|12
1637862720000|2021-11-25 17:52:00|215860|215710|215864.3|215714.3|215864.3|215714.3|215859.4|215709.4|11
1637862730000|2021-11-25 17:52:10|215864.1|215714.1|215861.1|215711.1|215864.1|215714.1|215852.7|215702.7|16
1637862740000|2021-11-25 17:52:20|215861.9|215711.9|215863.3|215713.3|215866.8|215716.8|215856.4|215706.4|11
1637862750000|2021-11-25 17:52:30|215864.4|215714.4|215874.4|215724.4|215874.9|215724.9|215863.8|215713.8|18
1637862760000|2021-11-25 17:52:40|215869.7|215719.7|215870.1|215720.1|215871.1|215721.1|215869.2|215719.2|6
1637862770000|2021-11-25 17:52:50|215868.9|215718.9|215871.4|215721.4|215871.5|215721.5|215868.9|215718.9|9
1637862780000|2021-11-25 17:53:00|215869.6|215719.6|215874.7|215724.7|215874.7|215724.7|215869.6|215719.6|10
1637862790000|2021-11-25 17:53:10|215878.4|215728.4|215882.9|215732.9|215883.1|215733.1|215875.2|215725.2|17
1637862800000|2021-11-25 17:53:20|215882.3|215732.3|215884.4|215734.4|215885.3|215735.3|215882|215732|13
1637862810000|2021-11-25 17:53:30|215885.3|215735.3|215876.4|215726.4|215886.7|215736.7|215876.4|215726.4|15
1637862820000|2021-11-25 17:53:40|215880.2|215730.2|215879.2|215729.2|215882.5|215732.5|215873.5|215723.5|14
1637862830000|2021-11-25 17:53:50|215880.7|215730.7|215873.7|215723.7|215880.7|215730.7|215873.3|215723.3|8
1637862840000|2021-11-25 17:54:00|215874|215724|215875.6|215725.6|215876.7|215726.7|215874|215724|7
1637862850000|2021-11-25 17:54:10|215871.8|215721.8|215873.4|215723.4|215873.9|215723.9|215866.5|215716.5|13
1637862860000|2021-11-25 17:54:20|215872.6|215722.6|215872.3|215722.3|215873.1|215723.1|215868.2|215718.2|8
1637862870000|2021-11-25 17:54:30|215869.1|215719.1|215873.1|215723.1|215873.4|215723.4|215869.1|215719.1|9
1637862880000|2021-11-25 17:54:40|215873.9|215723.9|215869.7|215719.7|215873.9|215723.9|215865.4|215715.4|6
1637862890000|2021-11-25 17:54:50|215870.7|215720.7|215872.4|215722.4|215873.2|215723.2|215869.9|215719.9|7
1637862900000|2021-11-25 17:55:00|215871.2|215721.2|215893.3|215743.3|215894.6|215744.6|215871.2|215721.2|22
1637862910000|2021-11-25 17:55:10|215893.8|215743.8|215893.1|215743.1|215895.7|215745.7|215893.1|215743.1|12
1637862920000|2021-11-25 17:55:20|215897.6|215747.6|215909.3|215759.3|215912.5|215762.5|215897.6|215747.6|14
1637862930000|2021-11-25 17:55:30|215908.4|215758.4|215906.7|215756.7|215908.7|215758.7|215906.7|215756.7|11
1637862940000|2021-11-25 17:55:40|215906.9|215756.9|215905.1|215755.1|215907.4|215757.4|215904.5|215754.5|11
1637862950000|2021-11-25 17:55:50|215904.8|215754.8|215903.9|215753.9|215904.8|215754.8|215902.4|215752.4|14
1637862960000|2021-11-25 17:56:00|215906|215756|215907.1|215757.1|215907.1|215757.1|215905.7|215755.7|7
1637862970000|2021-11-25 17:56:10|215906.9|215756.9|215907.1|215757.1|215907.1|215757.1|215906.3|215756.3|7
1637862980000|2021-11-25 17:56:20|215907|215757|215908.1|215758.1|215908.1|215758.1|215905|215755|5
1637862990000|2021-11-25 17:56:30|215908.2|215758.2|215910.3|215760.3|215911.4|215761.4|215908.2|215758.2|7
1637863000000|2021-11-25 17:56:40|215909.8|215759.8|215909.5|215759.5|215910.5|215760.5|215908.9|215758.9|9
1637863010000|2021-11-25 17:56:50|215909.6|215759.6|215909.9|215759.9|215910.1|215760.1|215909.2|215759.2|8
1637863020000|2021-11-25 17:57:00|215908.7|215758.7|215909|215759|215909.9|215759.9|215908.7|215758.7|4
1637863030000|2021-11-25 17:57:10|215909.2|215759.2|215866|215716|215910.3|215760.3|215859.7|215709.7|16
1637863040000|2021-11-25 17:57:20|215867.9|215717.9|215865.9|215715.9|215871.5|215721.5|215865.1|215715.1|13
1637863050000|2021-11-25 17:57:30|215866|215716|215864.7|215714.7|215868|215718|215863.2|215713.2|16
1637863060000|2021-11-25 17:57:40|215864|215714|215862.4|215712.4|215864|215714|215862.2|215712.2|9
1637863070000|2021-11-25 17:57:50|215862.3|215712.3|215865.4|215715.4|215865.8|215715.8|215862.3|215712.3|11
1637863080000|2021-11-25 17:58:00|215860|215710|215861.8|215711.8|215862.6|215712.6|215859.5|215709.5|11
1637863090000|2021-11-25 17:58:10|215861.3|215711.3|215863|215713|215863|215713|215861.3|215711.3|8
1637863100000|2021-11-25 17:58:20|215855.1|215705.1|215860.7|215710.7|215861.3|215711.3|215855.1|215705.1|8
1637863110000|2021-11-25 17:58:30|215860.4|215710.4|215859.3|215709.3|215862|215712|215855.8|215705.8|16
1637863120000|2021-11-25 17:58:40|215859.7|215709.7|215865.8|215715.8|215866.3|215716.3|215859.3|215709.3|18
1637863130000|2021-11-25 17:58:50|215865.4|215715.4|215857.2|215707.2|215865.4|215715.4|215857.2|215707.2|10
1637863140000|2021-11-25 17:59:00|215859.6|215709.6|215875.4|215725.4|215882|215732|215859.6|215709.6|22
1637863150000|2021-11-25 17:59:10|215875.2|215725.2|215877.4|215727.4|215877.4|215727.4|215865.4|215715.4|21
1637863160000|2021-11-25 17:59:20|215880.7|215730.7|215877|215727|215881.3|215731.3|215855.5|215705.5|21
1637863170000|2021-11-25 17:59:30|215877.3|215727.3|215847.7|215697.7|215877.3|215727.3|215846|215696|32
1637863180000|2021-11-25 17:59:40|215847.3|215697.3|215859.9|215709.9|215859.9|215709.9|215846.5|215696.5|32
1637863190000|2021-11-25 17:59:50|215855.1|215705.1|215858|215708|215871.5|215721.5|215827.5|215677.5|28
1637863200000|2021-11-25 18:00:00|215857.6|215707.6|215845|215695|215860.7|215710.7|215844.7|215694.7|25
1637863210000|2021-11-25 18:00:10|215846|215696|215853|215703|215854.8|215704.8|215845.3|215695.3|25
1637863220000|2021-11-25 18:00:20|215852.7|215702.7|215858.5|215708.5|215858.5|215708.5|215852.6|215702.6|26
1637863230000|2021-11-25 18:00:30|215862.2|215712.2|215855|215705|215868|215718|215845|215695|27
1637863240000|2021-11-25 18:00:40|215858.8|215708.8|215862|215712|215867.7|215717.7|215848.3|215698.3|18
1637863250000|2021-11-25 18:00:50|215878.4|215728.4|215867.9|215717.9|215878.4|215728.4|215860.3|215710.3|10
1637863260000|2021-11-25 18:01:00|215864|215714|215868.2|215718.2|215868.9|215718.9|215861.8|215711.8|13
1637863270000|2021-11-25 18:01:10|215874.1|215724.1|215870.7|215720.7|215874.3|215724.3|215867.3|215717.3|12
1637863280000|2021-11-25 18:01:20|215870.9|215720.9|215865.1|215715.1|215872.2|215722.2|215865.1|215715.1|20
1637863290000|2021-11-25 18:01:30|215864.8|215714.8|215878.7|215728.7|215881.6|215731.6|215864.8|215714.8|25
1637863300000|2021-11-25 18:01:40|215878.8|215728.8|215873.7|215723.7|215880|215730|215869.9|215719.9|22
1637863310000|2021-11-25 18:01:50|215872.7|215722.7|215874.5|215724.5|215874.5|215724.5|215869.1|215719.1|14
1637863320000|2021-11-25 18:02:00|215871.5|215721.5|215873.2|215723.2|215879.4|215729.4|215869.6|215719.6|23
1637863330000|2021-11-25 18:02:10|215869.5|215719.5|215889.7|215739.7|215893.4|215743.4|215869.5|215719.5|24
1637863340000|2021-11-25 18:02:20|215890.8|215740.8|215892.1|215742.1|215894.5|215744.5|215888.6|215738.6|16
1637863350000|2021-11-25 18:02:30|215891.7|215741.7|215891.2|215741.2|215891.7|215741.7|215890|215740|10
1637863360000|2021-11-25 18:02:40|215890.1|215740.1|215884.7|215734.7|215892.1|215742.1|215881.7|215731.7|16
1637863370000|2021-11-25 18:02:50|215884.3|215734.3|215888.9|215738.9|215893.3|215743.3|215882.2|215732.2|17
1637863380000|2021-11-25 18:03:00|215891.7|215741.7|215886.3|215736.3|215891.9|215741.9|215885.3|215735.3|13
1637863390000|2021-11-25 18:03:10|215883.9|215733.9|215887|215737|215887.1|215737.1|215882.8|215732.8|12
1637863400000|2021-11-25 18:03:20|215887.2|215737.2|215884|215734|215887.2|215737.2|215884|215734|10
1637863410000|2021-11-25 18:03:30|215884.6|215734.6|215884.5|215734.5|215885|215735|215880.8|215730.8|20
1637863420000|2021-11-25 18:03:40|215880|215730|215885.5|215735.5|215885.5|215735.5|215880|215730|14
1637863430000|2021-11-25 18:03:50|215884.7|215734.7|215879.8|215729.8|215884.7|215734.7|215878.1|215728.1|9
1637863440000|2021-11-25 18:04:00|215883.1|215733.1|215881|215731|215893.8|215743.8|215877.2|215727.2|10
1637863450000|2021-11-25 18:04:10|215885.7|215735.7|215880.8|215730.8|215885.7|215735.7|215877.8|215727.8|8
1637863460000|2021-11-25 18:04:20|215879.7|215729.7|215892.9|215742.9|215892.9|215742.9|215879.7|215729.7|17
1637863470000|2021-11-25 18:04:30|215891.3|215741.3|215883.4|215733.4|215896.6|215746.6|215882.1|215732.1|20
1637863480000|2021-11-25 18:04:40|215881.7|215731.7|215882.1|215732.1|215885.6|215735.6|215880.3|215730.3|15
1637863490000|2021-11-25 18:04:50|215883|215733|215885.4|215735.4|215885.4|215735.4|215883|215733|4
1637863500000|2021-11-25 18:05:00|215885.7|215735.7|215887.6|215737.6|215893.4|215743.4|215879.6|215729.6|18
1637863510000|2021-11-25 18:05:10|215889.2|215739.2|215894.8|215744.8|215895.3|215745.3|215889.2|215739.2|22
1637863520000|2021-11-25 18:05:20|215894.4|215744.4|215891.4|215741.4|215895.3|215745.3|215889.1|215739.1|22
1637863530000|2021-11-25 18:05:30|215889.9|215739.9|215894.1|215744.1|215895.5|215745.5|215889.9|215739.9|16
1637863540000|2021-11-25 18:05:40|215891.8|215741.8|215894.1|215744.1|215896.7|215746.7|215891|215741|12
1637863550000|2021-11-25 18:05:50|215895.2|215745.2|215897.2|215747.2|215904.2|215754.2|215895.2|215745.2|7
1637863560000|2021-11-25 18:06:00|215897.5|215747.5|215898|215748|215906.1|215756.1|215895.5|215745.5|17
1637863570000|2021-11-25 18:06:10|215902.5|215752.5|215894.9|215744.9|215903.6|215753.6|215894.9|215744.9|17
1637863580000|2021-11-25 18:06:20|215893.9|215743.9|215894.6|215744.6|215896.4|215746.4|215888.5|215738.5|26
1637863590000|2021-11-25 18:06:30|215892|215742|215895.6|215745.6|215896.3|215746.3|215890.9|215740.9|17
1637863600000|2021-11-25 18:06:40|215892.5|215742.5|215895.6|215745.6|215903|215753|215889.9|215739.9|24
1637863610000|2021-11-25 18:06:50|215897.1|215747.1|215885.4|215735.4|215897.1|215747.1|215885.4|215735.4|20
1637863620000|2021-11-25 18:07:00|215888.7|215738.7|215900.3|215750.3|215900.3|215750.3|215885.7|215735.7|18
1637863630000|2021-11-25 18:07:10|215902.6|215752.6|215906.7|215756.7|215907.7|215757.7|215897.8|215747.8|21
1637863640000|2021-11-25 18:07:20|215906.4|215756.4|215898.7|215748.7|215906.4|215756.4|215894.9|215744.9|9
1637863650000|2021-11-25 18:07:30|215896.8|215746.8|215901.8|215751.8|215904.1|215754.1|215895.6|215745.6|19
1637863660000|2021-11-25 18:07:40|215903.7|215753.7|215898.2|215748.2|215904.8|215754.8|215897.8|215747.8|19
1637863670000|2021-11-25 18:07:50|215900.4|215750.4|215904.4|215754.4|215908.4|215758.4|215898.4|215748.4|20
1637863680000|2021-11-25 18:08:00|215906.6|215756.6|215907.5|215757.5|215910.1|215760.1|215902.8|215752.8|16
1637863690000|2021-11-25 18:08:10|215907.4|215757.4|215906.3|215756.3|215908.5|215758.5|215900.8|215750.8|15
1637863700000|2021-11-25 18:08:20|215908.2|215758.2|215912.4|215762.4|215914.3|215764.3|215904|215754|20
1637863710000|2021-11-25 18:08:30|215911.4|215761.4|215902|215752|215911.4|215761.4|215902|215752|9
1637863720000|2021-11-25 18:08:40|215899.3|215749.3|215906.1|215756.1|215911.4|215761.4|215899.3|215749.3|17
1637863730000|2021-11-25 18:08:50|215905.8|215755.8|215902.9|215752.9|215910|215760|215902.1|215752.1|28
1637863740000|2021-11-25 18:09:00|215903.8|215753.8|215896.6|215746.6|215906.7|215756.7|215891.6|215741.6|29
1637863750000|2021-11-25 18:09:10|215901.7|215751.7|215894.2|215744.2|215901.9|215751.9|215894.2|215744.2|12
1637863760000|2021-11-25 18:09:20|215897.3|215747.3|215899.7|215749.7|215899.7|215749.7|215895.8|215745.8|8
1637863770000|2021-11-25 18:09:30|215896.3|215746.3|215887.4|215737.4|215901.9|215751.9|215887.4|215737.4|18
1637863780000|2021-11-25 18:09:40|215890.5|215740.5|215884.3|215734.3|215890.5|215740.5|215884.3|215734.3|9
1637863790000|2021-11-25 18:09:50|215874.9|215724.9|215890.9|215740.9|215901.6|215751.6|215874.9|215724.9|12
1637863800000|2021-11-25 18:10:00|215894.6|215744.6|215887.6|215737.6|215896.1|215746.1|215887.6|215737.6|13
1637863810000|2021-11-25 18:10:10|215888.5|215738.5|215888.3|215738.3|215900.4|215750.4|215879.6|215729.6|16
1637863820000|2021-11-25 18:10:20|215887.9|215737.9|215884.3|215734.3|215890.8|215740.8|215882.9|215732.9|8
1637863830000|2021-11-25 18:10:30|215886.5|215736.5|215883.8|215733.8|215886.5|215736.5|215883.3|215733.3|5
1637863840000|2021-11-25 18:10:40|215883.5|215733.5|215881.6|215731.6|215884.1|215734.1|215881.6|215731.6|4
1637863850000|2021-11-25 18:10:50|215880.4|215730.4|215898.7|215748.7|215898.7|215748.7|215878.2|215728.2|5
1637863860000|2021-11-25 18:11:00|215897.3|215747.3|215891.5|215741.5|215897.3|215747.3|215878.4|215728.4|7
1637863870000|2021-11-25 18:11:10|215893|215743|215890.7|215740.7|215897.3|215747.3|215888.4|215738.4|16
1637863880000|2021-11-25 18:11:20|215889.5|215739.5|215894.3|215744.3|215894.4|215744.4|215889.5|215739.5|9
1637863890000|2021-11-25 18:11:30|215894.5|215744.5|215894.6|215744.6|215894.6|215744.6|215892.1|215742.1|9
1637863900000|2021-11-25 18:11:40|215894.8|215744.8|215894|215744|215895.9|215745.9|215894|215744|5
1637863910000|2021-11-25 18:11:50|215894.7|215744.7|215899|215749|215899|215749|215894.7|215744.7|5
1637863920000|2021-11-25 18:12:00|215896.9|215746.9|215901.4|215751.4|215903.1|215753.1|215896.5|215746.5|15
1637863930000|2021-11-25 18:12:10|215902.3|215752.3|215904.1|215754.1|215905.7|215755.7|215902.3|215752.3|11
1637863940000|2021-11-25 18:12:20|215904.2|215754.2|215905.1|215755.1|215905.1|215755.1|215904.2|215754.2|5
1637863950000|2021-11-25 18:12:30|215907.4|215757.4|215906.7|215756.7|215910.2|215760.2|215905.7|215755.7|10
1637863960000|2021-11-25 18:12:40|215907.1|215757.1|215907.2|215757.2|215907.4|215757.4|215904.6|215754.6|12
1637863970000|2021-11-25 18:12:50|215907.3|215757.3|215899.7|215749.7|215914.5|215764.5|215895.2|215745.2|6
1637863980000|2021-11-25 18:13:00|215894.7|215744.7|215899|215749|215901.9|215751.9|215889.1|215739.1|18
1637863990000|2021-11-25 18:13:10|215906.6|215756.6|215903.7|215753.7|215906.6|215756.6|215900.6|215750.6|4
1637864000000|2021-11-25 18:13:20|215903.6|215753.6|215890.4|215740.4|215904.1|215754.1|215890.4|215740.4|11
1637864010000|2021-11-25 18:13:30|215888.6|215738.6|215909.1|215759.1|215909.1|215759.1|215885.5|215735.5|14
1637864020000|2021-11-25 18:13:40|215901.4|215751.4|215899.8|215749.8|215906.8|215756.8|215892.9|215742.9|18
1637864030000|2021-11-25 18:13:50|215902.2|215752.2|215895|215745|215902.9|215752.9|215891.7|215741.7|8
1637864040000|2021-11-25 18:14:00|215894.6|215744.6|215883.9|215733.9|215894.9|215744.9|215882.9|215732.9|13
1637864050000|2021-11-25 18:14:10|215888.4|215738.4|215889.2|215739.2|215890.1|215740.1|215887|215737|11
1637864060000|2021-11-25 18:14:20|215888.2|215738.2|215888.7|215738.7|215891.1|215741.1|215886.8|215736.8|16
1637864070000|2021-11-25 18:14:30|215888.4|215738.4|215890|215740|215891|215741|215886.8|215736.8|8
1637864080000|2021-11-25 18:14:40|215892.7|215742.7|215890.8|215740.8|215894.3|215744.3|215888.4|215738.4|14
1637864090000|2021-11-25 18:14:50|215890.9|215740.9|215895.8|215745.8|215895.8|215745.8|215890.2|215740.2|6
1637864100000|2021-11-25 18:15:00|215898.1|215748.1|215897.7|215747.7|215898.1|215748.1|215895.5|215745.5|7
1637864110000|2021-11-25 18:15:10|215896.2|215746.2|215895.1|215745.1|215896.2|215746.2|215891.9|215741.9|21
1637864120000|2021-11-25 18:15:20|215895|215745|215893.5|215743.5|215895.5|215745.5|215893.5|215743.5|8
1637864130000|2021-11-25 18:15:30|215893.7|215743.7|215887.9|215737.9|215899.2|215749.2|215887.9|215737.9|15
1637864140000|2021-11-25 18:15:40|215888|215738|215891|215741|215892.7|215742.7|215887.6|215737.6|18
1637864150000|2021-11-25 18:15:50|215891.7|215741.7|215889.3|215739.3|215895.2|215745.2|215889.3|215739.3|11
1637864160000|2021-11-25 18:16:00|215888.8|215738.8|215888.6|215738.6|215893.8|215743.8|215888.6|215738.6|13
1637864170000|2021-11-25 18:16:10|215889.2|215739.2|215889.9|215739.9|215894.8|215744.8|215889.2|215739.2|22
1637864180000|2021-11-25 18:16:20|215890.7|215740.7|215888.1|215738.1|215896.5|215746.5|215888|215738|18
1637864190000|2021-11-25 18:16:30|215886.6|215736.6|215893.4|215743.4|215895.1|215745.1|215886.6|215736.6|19
1637864200000|2021-11-25 18:16:40|215894.6|215744.6|215891.3|215741.3|215894.8|215744.8|215891.3|215741.3|18
1637864210000|2021-11-25 18:16:50|215892.7|215742.7|215895.9|215745.9|215897.4|215747.4|215892.7|215742.7|20
1637864220000|2021-11-25 18:17:00|215894|215744|215893.3|215743.3|215898.3|215748.3|215893.3|215743.3|12
1637864230000|2021-11-25 18:17:10|215891.4|215741.4|215894.5|215744.5|215898.5|215748.5|215891.3|215741.3|17
1637864240000|2021-11-25 18:17:20|215894.6|215744.6|215892|215742|215897.9|215747.9|215892|215742|8
1637864250000|2021-11-25 18:17:30|215892.2|215742.2|215892.8|215742.8|215895.4|215745.4|215888.6|215738.6|17
1637864260000|2021-11-25 18:17:40|215886.7|215736.7|215895.4|215745.4|215895.4|215745.4|215886.7|215736.7|20
1637864270000|2021-11-25 18:17:50|215894.6|215744.6|215895.9|215745.9|215896.5|215746.5|215894.6|215744.6|7
1637864280000|2021-11-25 18:18:00|215896.2|215746.2|215895.9|215745.9|215899.7|215749.7|215893|215743|9
1637864290000|2021-11-25 18:18:10|215895.8|215745.8|215896.6|215746.6|215899.3|215749.3|215895.8|215745.8|8
1637864300000|2021-11-25 18:18:20|215897.5|215747.5|215899.4|215749.4|215905.5|215755.5|215897.5|215747.5|15
1637864310000|2021-11-25 18:18:30|215897.3|215747.3|215897.1|215747.1|215897.3|215747.3|215896.6|215746.6|4
1637864320000|2021-11-25 18:18:40|215896.6|215746.6|215895.8|215745.8|215905.5|215755.5|215893.1|215743.1|12
1637864330000|2021-11-25 18:18:50|215895.4|215745.4|215896.3|215746.3|215899.9|215749.9|215895.4|215745.4|19
1637864340000|2021-11-25 18:19:00|215899.9|215749.9|215897.4|215747.4|215900|215750|215896.2|215746.2|13
1637864350000|2021-11-25 18:19:10|215897|215747|215890.7|215740.7|215897|215747|215890.7|215740.7|7
1637864360000|2021-11-25 18:19:20|215893.8|215743.8|215894.4|215744.4|215894.4|215744.4|215888.9|215738.9|18
1637864370000|2021-11-25 18:19:30|215890.5|215740.5|215902.6|215752.6|215904.9|215754.9|215890|215740|21
1637864380000|2021-11-25 18:19:40|215905.7|215755.7|215905.7|215755.7|215905.7|215755.7|215902.3|215752.3|13
1637864390000|2021-11-25 18:19:50|215905.2|215755.2|215897.4|215747.4|215905.2|215755.2|215897.4|215747.4|14
1637864400000|2021-11-25 18:20:00|215898|215748|215897.2|215747.2|215899.1|215749.1|215889.4|215739.4|24
1637864410000|2021-11-25 18:20:10|215895.6|215745.6|215891.3|215741.3|215902|215752|215888.9|215738.9|28
1637864420000|2021-11-25 18:20:20|215891.8|215741.8|215886.8|215736.8|215892.8|215742.8|215883.7|215733.7|18
1637864430000|2021-11-25 18:20:30|215888.9|215738.9|215891.2|215741.2|215891.2|215741.2|215888.9|215738.9|9
1637864440000|2021-11-25 18:20:40|215886.2|215736.2|215887.3|215737.3|215887.3|215737.3|215886.2|215736.2|4
1637864450000|2021-11-25 18:20:50|215890.6|215740.6|215896.5|215746.5|215896.5|215746.5|215885.9|215735.9|7
1637864460000|2021-11-25 18:21:00|215894.5|215744.5|215896.7|215746.7|215902|215752|215889.2|215739.2|19
1637864470000|2021-11-25 18:21:10|215889.6|215739.6|215889.3|215739.3|215896.9|215746.9|215889.2|215739.2|20
1637864480000|2021-11-25 18:21:20|215889.5|215739.5|215889|215739|215894.4|215744.4|215886.9|215736.9|21
1637864490000|2021-11-25 18:21:30|215888.3|215738.3|215890.2|215740.2|215904.6|215754.6|215887.1|215737.1|23
1637864500000|2021-11-25 18:21:40|215896.6|215746.6|215899.2|215749.2|215900.1|215750.1|215887.8|215737.8|19
1637864510000|2021-11-25 18:21:50|215893.4|215743.4|215893.9|215743.9|215898.9|215748.9|215887.5|215737.5|20
1637864520000|2021-11-25 18:22:00|215891.8|215741.8|215896.4|215746.4|215900|215750|215891.8|215741.8|18
1637864530000|2021-11-25 18:22:10|215898.5|215748.5|215895|215745|215901.7|215751.7|215891.4|215741.4|13
1637864540000|2021-11-25 18:22:20|215895.7|215745.7|215893.7|215743.7|215897.8|215747.8|215890.6|215740.6|21
1637864550000|2021-11-25 18:22:30|215894.8|215744.8|215897.3|215747.3|215897.9|215747.9|215894.2|215744.2|16
1637864560000|2021-11-25 18:22:40|215893.9|215743.9|215890.3|215740.3|215896.9|215746.9|215890|215740|14
1637864570000|2021-11-25 18:22:50|215891.6|215741.6|215891.3|215741.3|215893.9|215743.9|215890.3|215740.3|20
1637864580000|2021-11-25 18:23:00|215890.6|215740.6|215890.8|215740.8|215892.8|215742.8|215889.7|215739.7|17
1637864590000|2021-11-25 18:23:10|215892.8|215742.8|215892.1|215742.1|215898.5|215748.5|215887.3|215737.3|14
1637864600000|2021-11-25 18:23:20|215889.4|215739.4|215890.9|215740.9|215891.2|215741.2|215887.9|215737.9|14
1637864610000|2021-11-25 18:23:30|215890.6|215740.6|215889.2|215739.2|215892.2|215742.2|215888.7|215738.7|7
1637864620000|2021-11-25 18:23:40|215889.8|215739.8|215890|215740|215893.2|215743.2|215887.7|215737.7|13
1637864630000|2021-11-25 18:23:50|215889.9|215739.9|215892.6|215742.6|215896.9|215746.9|215888.9|215738.9|24
1637864640000|2021-11-25 18:24:00|215892.7|215742.7|215896.8|215746.8|215900.9|215750.9|215891.4|215741.4|18
1637864650000|2021-11-25 18:24:10|215896.7|215746.7|215900|215750|215902.3|215752.3|215891.9|215741.9|23
1637864660000|2021-11-25 18:24:20|215898.7|215748.7|215894.7|215744.7|215898.7|215748.7|215894.2|215744.2|19
1637864670000|2021-11-25 18:24:30|215893.7|215743.7|215902.6|215752.6|215906.8|215756.8|215893.7|215743.7|21
1637864680000|2021-11-25 18:24:40|215896.7|215746.7|215899.8|215749.8|215903.1|215753.1|215895.9|215745.9|9
1637864690000|2021-11-25 18:24:50|215899.7|215749.7|215899.8|215749.8|215903.3|215753.3|215896.5|215746.5|11
1637864700000|2021-11-25 18:25:00|215896.5|215746.5|215896.5|215746.5|215900.4|215750.4|215896.1|215746.1|8
1637864710000|2021-11-25 18:25:10|215898.6|215748.6|215901.8|215751.8|215904.4|215754.4|215898.6|215748.6|12
1637864720000|2021-11-25 18:25:20|215901.2|215751.2|215905.1|215755.1|215908.9|215758.9|215900.9|215750.9|12
1637864730000|2021-11-25 18:25:30|215905|215755|215904.9|215754.9|215905.5|215755.5|215904.4|215754.4|5
1637864740000|2021-11-25 18:25:40|215903.4|215753.4|215905.7|215755.7|215905.7|215755.7|215902.9|215752.9|8
1637864750000|2021-11-25 18:25:50|215906|215756|215906.8|215756.8|215907|215757|215906|215756|7
1637864760000|2021-11-25 18:26:00|215905.9|215755.9|215904.5|215754.5|215905.9|215755.9|215903.1|215753.1|4
1637864770000|2021-11-25 18:26:10|215904.7|215754.7|215903.7|215753.7|215906.5|215756.5|215901.9|215751.9|13
1637864780000|2021-11-25 18:26:20|215904|215754|215906.2|215756.2|215906.2|215756.2|215904|215754|7
1637864790000|2021-11-25 18:26:30|215904.9|215754.9|215906.7|215756.7|215910.5|215760.5|215904.9|215754.9|5
1637864800000|2021-11-25 18:26:40|215907.1|215757.1|215908.5|215758.5|215908.5|215758.5|215907.1|215757.1|3
1637864810000|2021-11-25 18:26:50|215910.6|215760.6|215887.2|215737.2|215910.8|215760.8|215883.4|215733.4|19
1637864820000|2021-11-25 18:27:00|215886.2|215736.2|215893.1|215743.1|215893.1|215743.1|215885.5|215735.5|20
1637864830000|2021-11-25 18:27:10|215893.8|215743.8|215895.8|215745.8|215896.6|215746.6|215893.2|215743.2|11
1637864840000|2021-11-25 18:27:20|215892.3|215742.3|215894|215744|215896.9|215746.9|215892.3|215742.3|10
1637864850000|2021-11-25 18:27:30|215893.7|215743.7|215892.7|215742.7|215895.7|215745.7|215891.6|215741.6|17
1637864860000|2021-11-25 18:27:40|215893.6|215743.6|215889.1|215739.1|215899.2|215749.2|215888|215738|9
1637864870000|2021-11-25 18:27:50|215892.7|215742.7|215897.4|215747.4|215897.4|215747.4|215891.2|215741.2|14
1637864880000|2021-11-25 18:28:00|215897.6|215747.6|215896.8|215746.8|215898.9|215748.9|215894.8|215744.8|19
1637864890000|2021-11-25 18:28:10|215896.3|215746.3|215891.5|215741.5|215897.6|215747.6|215885.4|215735.4|18
1637864900000|2021-11-25 18:28:20|215889.7|215739.7|215891|215741|215892.3|215742.3|215888.8|215738.8|12
1637864910000|2021-11-25 18:28:30|215893.7|215743.7|215896.2|215746.2|215899.5|215749.5|215892|215742|8
1637864920000|2021-11-25 18:28:40|215893.5|215743.5|215895.7|215745.7|215897.7|215747.7|215892.7|215742.7|16
1637864930000|2021-11-25 18:28:50|215894.5|215744.5|215897.3|215747.3|215898.2|215748.2|215892.7|215742.7|19
1637864940000|2021-11-25 18:29:00|215895.7|215745.7|215891.2|215741.2|215898.5|215748.5|215891.2|215741.2|18
1637864950000|2021-11-25 18:29:10|215893.4|215743.4|215897.3|215747.3|215897.4|215747.4|215893.4|215743.4|5
1637864960000|2021-11-25 18:29:20|215898.2|215748.2|215892.9|215742.9|215898.2|215748.2|215882.9|215732.9|11
1637864970000|2021-11-25 18:29:30|215886.8|215736.8|215897|215747|215901.2|215751.2|215886|215736|9
1637864980000|2021-11-25 18:29:40|215894.5|215744.5|215891.8|215741.8|215895|215745|215891.8|215741.8|7
1637864990000|2021-11-25 18:29:50|215893.1|215743.1|215894.8|215744.8|215899.8|215749.8|215893.1|215743.1|9
1637865000000|2021-11-25 18:30:00|215895.5|215745.5|215893.1|215743.1|215896.4|215746.4|215888.5|215738.5|9
1637865010000|2021-11-25 18:30:10|215894.5|215744.5|215893|215743|215896.4|215746.4|215886.9|215736.9|10
1637865020000|2021-11-25 18:30:20|215893.8|215743.8|215895.6|215745.6|215895.6|215745.6|215892.1|215742.1|7
1637865030000|2021-11-25 18:30:30|215890.8|215740.8|215893.4|215743.4|215893.9|215743.9|215889.4|215739.4|10
1637865040000|2021-11-25 18:30:40|215892.7|215742.7|215896.9|215746.9|215897.7|215747.7|215892.5|215742.5|7
1637865050000|2021-11-25 18:30:50|215898.8|215748.8|215892.6|215742.6|215900.9|215750.9|215892.6|215742.6|9
1637865060000|2021-11-25 18:31:00|215895.3|215745.3|215898|215748|215900.7|215750.7|215895.3|215745.3|5
1637865070000|2021-11-25 18:31:10|215897.9|215747.9|215831.3|215574|215900.7|215750.7|215718|215521.6|23
1637865080000|2021-11-25 18:31:20|215849.4|215575|215867.9|215570.9|215876.1|215579.1|215849.4|215559|16
1637865090000|2021-11-25 18:31:30|215872.3|215575.3|215763.9|215613.9|215873.8|215614.6|215762.1|215542.4|14
1637865100000|2021-11-25 18:31:40|215764.1|215614.1|215773|215623|215773.3|215623.3|215747|215597|11
1637865110000|2021-11-25 18:31:50|215773.5|215623.5|215828.4|215569|215840|215625.6|215765.4|215543|12
1637865120000|2021-11-25 18:32:00|215823.7|215562.4|215748.5|215598.5|215823.7|215615.5|215748|215558.1|12
1637865130000|2021-11-25 18:32:10|215750.4|215600.4|215749.1|215599.1|215750.4|215600.4|215744.9|215594.9|11
1637865140000|2021-11-25 18:32:20|215748.8|215598.8|215732.2|215582.2|215748.8|215598.8|215732.2|215582.2|12
1637865150000|2021-11-25 18:32:30|215731.9|215581.9|215726.3|215576.3|215736.5|215586.5|215719.7|215569.7|16
1637865160000|2021-11-25 18:32:40|215726|215576|215714.5|215564.5|215781.1|215577.5|215714.2|215524.6|12
1637865170000|2021-11-25 18:32:50|215712.9|215562.9|215703.7|215553.7|215812.7|215585|215703.7|215545.1|20
1637865180000|2021-11-25 18:33:00|215711.1|215561.1|215703.3|215553.3|215711.2|215561.2|215694.3|215544.3|24
1637865190000|2021-11-25 18:33:10|215702.3|215552.3|215717.1|215567.1|215717.1|215567.1|215702|215552|20
1637865200000|2021-11-25 18:33:20|215716.7|215566.7|215715.9|215565.9|215716.8|215566.8|215712.7|215562.7|16
1637865210000|2021-11-25 18:33:30|215719|215569|215703.5|215553.5|215719|215569|215695.8|215545.8|20
1637865220000|2021-11-25 18:33:40|215699.1|215549.1|215700.2|215550.2|215704.5|215554.5|215692.2|215542.2|13
1637865230000|2021-11-25 18:33:50|215695.1|215545.1|215700.8|215550.8|215700.8|215550.8|215692.8|215542.8|20
1637865240000|2021-11-25 18:34:00|215701.3|215551.3|215685|215535|215701.3|215551.3|215685|215535|13
1637865250000|2021-11-25 18:34:10|215685.4|215535.4|215712.6|215562.6|215716.6|215566.6|215679.7|215529.7|20
1637865260000|2021-11-25 18:34:20|215711|215561|215717|215567|215721.2|215571.2|215705.8|215555.8|25
1637865270000|2021-11-25 18:34:30|215713.4|215563.4|215689.9|215539.9|215713.9|215563.9|215685.5|215535.5|20
1637865280000|2021-11-25 18:34:40|215694.1|215544.1|215690.6|215540.6|215705|215555|215690|215540|18
1637865290000|2021-11-25 18:34:50|215691.9|215541.9|215700.6|215550.6|215704.9|215554.9|215684.6|215534.6|21
1637865300000|2021-11-25 18:35:00|215699.5|215549.5|215722.7|215572.7|215723.6|215573.6|215699.5|215549.5|11
1637865310000|2021-11-25 18:35:10|215720.1|215570.1|215821.6|215542.7|215821.6|215619.8|215720.1|215542.7|15
1637865320000|2021-11-25 18:35:20|215873|215577.7|215852.6|215702.6|215896.7|215711.4|215846.5|215570.6|25
1637865330000|2021-11-25 18:35:30|215920.3|215638|215851|215701|215920.3|215706.1|215841.9|215638|20
1637865340000|2021-11-25 18:35:40|215849.8|215699.8|215896|215642.9|215898.9|215703.4|215848.1|215642.9|10
1637865350000|2021-11-25 18:35:50|215847.6|215697.6|215859.1|215709.1|215859.3|215709.3|215841.3|215691.3|23
1637865360000|2021-11-25 18:36:00|215863.3|215713.3|215865.2|215715.2|215866.3|215716.3|215861.6|215711.6|22
1637865370000|2021-11-25 18:36:10|215866.2|215716.2|215798.7|215648.7|215873.4|215723.4|215790.1|215640.1|22
1637865380000|2021-11-25 18:36:20|215798.1|215648.1|215777.2|215627.2|215804|215654|215774.4|215624.4|24
1637865390000|2021-11-25 18:36:30|215779|215629|215776.5|215626.5|215779.8|215629.8|215763.8|215613.8|23
1637865400000|2021-11-25 18:36:40|215776.8|215626.8|215731.6|215581.6|215841.3|215627.3|215731.6|215571.9|27
1637865410000|2021-11-25 18:36:50|215732|215582|215736|215586|215737.7|215587.7|215732|215582|21
1637865420000|2021-11-25 18:37:00|215735.8|215585.8|215730.4|215580.4|215737.8|215587.8|215730.4|215580.4|18
1637865430000|2021-11-25 18:37:10|215730.5|215580.5|215715.6|215565.6|215730.7|215580.7|215715.2|215565.2|19
1637865440000|2021-11-25 18:37:20|215718.5|215568.5|215727.3|215577.3|215727.5|215577.5|215717.5|215567.5|16
1637865450000|2021-11-25 18:37:30|215727.4|215577.4|215855.3|215705.3|215897|215705.3|215725.4|215575.4|24
1637865460000|2021-11-25 18:37:40|215854.4|215704.4|215708.7|215558.7|215854.4|215704.4|215689.3|215539.3|27
1637865470000|2021-11-25 18:37:50|215713.3|215563.3|215712.6|215562.6|215716.5|215566.5|215700.2|215550.2|20
1637865480000|2021-11-25 18:38:00|215714.8|215564.8|215706.9|215556.9|215716.2|215566.2|215706.5|215556.5|18
1637865490000|2021-11-25 18:38:10|215713.3|215563.3|215699.4|215549.4|215716.7|215566.7|215694.8|215544.8|23
1637865500000|2021-11-25 18:38:20|215698|215548|215694.6|215544.6|215700.9|215550.9|215692.5|215542.5|16
1637865510000|2021-11-25 18:38:30|215696.3|215546.3|215697.8|215547.8|215699.8|215549.8|215694.7|215544.7|8
1637865520000|2021-11-25 18:38:40|215698.3|215548.3|215694.1|215544.1|215700|215550|215692.1|215542.1|12
1637865530000|2021-11-25 18:38:50|215686.6|215536.6|215703|215553|215703.6|215553.6|215686|215536|12
1637865540000|2021-11-25 18:39:00|215703.3|215553.3|215707.5|215557.5|215712.8|215562.8|215695.1|215545.1|23
1637865550000|2021-11-25 18:39:10|215712|215562|215851|215701|215851.4|215701.4|215704.8|215554.8|24
1637865560000|2021-11-25 18:39:20|215851.7|215701.7|215854.6|215704.6|215857|215707|215843.8|215693.8|31
1637865570000|2021-11-25 18:39:30|215853.6|215703.6|215851.9|215701.9|215856.6|215706.6|215841.2|215691.2|32
1637865580000|2021-11-25 18:39:40|215845.5|215695.5|215855.6|215705.6|215859.2|215709.2|215843.7|215693.7|33
1637865590000|2021-11-25 18:39:50|215848.7|215698.7|215837.2|215687.2|215858.3|215708.3|215835.9|215685.9|28
1637865600000|2021-11-25 18:40:00|215837.8|215687.8|215821.3|215671.3|215876.5|215696.5|215812.8|215613.7|26
1637865610000|2021-11-25 18:40:10|215820.1|215670.1|215824.6|215674.6|215824.6|215674.6|215817.5|215667.5|23
1637865620000|2021-11-25 18:40:20|215823.4|215673.4|215824.6|215674.6|215826.3|215676.3|215818.7|215668.7|21
1637865630000|2021-11-25 18:40:30|215824|215674|215865|215715|215865|215715|215824|215674|21
1637865640000|2021-11-25 18:40:40|215861.2|215711.2|215856.2|215706.2|215867.8|215717.8|215823.8|215673.8|25
1637865650000|2021-11-25 18:40:50|215856.4|215706.4|215845.1|215695.1|215869.7|215719.7|215829.7|215679.7|27
1637865660000|2021-11-25 18:41:00|215844.4|215694.4|215862.9|215712.9|215867.9|215717.9|215841.8|215691.8|19
1637865670000|2021-11-25 18:41:10|215865.1|215715.1|215870.3|215720.3|215870.6|215720.6|215851.4|215701.4|17
1637865680000|2021-11-25 18:41:20|215870|215720|215853.7|215703.7|215870.4|215720.4|215853.2|215703.2|16
1637865690000|2021-11-25 18:41:30|215857|215707|215856.6|215706.6|215900.2|215750.2|215826.3|215676.3|16
1637865700000|2021-11-25 18:41:40|215842.2|215692.2|215902.7|215752.7|215908.9|215758.9|215842.2|215692.2|19
1637865710000|2021-11-25 18:41:50|215904|215754|215885.4|215735.4|215906.6|215756.6|215869|215719|20
1637865720000|2021-11-25 18:42:00|215878.6|215728.6|215888.1|215738.1|215909.9|215759.9|215853.4|215703.4|18
1637865730000|2021-11-25 18:42:10|215889.5|215739.5|215879|215729|215902.6|215752.6|215871.4|215721.4|15
1637865740000|2021-11-25 18:42:20|215884.2|215734.2|215880|215730|215887.7|215737.7|215872|215722|7
1637865750000|2021-11-25 18:42:30|215880.8|215730.8|215866.6|215716.6|215882.6|215732.6|215862.5|215712.5|11
1637865760000|2021-11-25 18:42:40|215864.1|215714.1|215845.4|215695.4|215870.2|215720.2|215832.3|215682.3|21
1637865770000|2021-11-25 18:42:50|215846.3|215696.3|215805.6|215655.6|215854.9|215704.9|215801.5|215561.1|24
1637865780000|2021-11-25 18:43:00|215807.9|215657.9|215719|215569|215807.9|215657.9|215713.8|215563.8|24
1637865790000|2021-11-25 18:43:10|215709.7|215559.7|215772.3|215509.8|215772.3|215581.6|215709.7|215499.5|35
1637865800000|2021-11-25 18:43:20|215773.7|215510.5|215725.3|215575.3|215773.7|215577.3|215706.8|215510.5|32
1637865810000|2021-11-25 18:43:30|215723|215573|215745.6|215493.7|215781.5|215597.2|215691.8|215482.2|34
1637865820000|2021-11-25 18:43:40|215744.5|215492.5|215735.6|215585.6|215752.2|215588.3|215690.3|215489.4|33
1637865830000|2021-11-25 18:43:50|215734|215584|215730.1|215580.1|215740.7|215590.7|215725.1|215575.1|24
1637865840000|2021-11-25 18:44:00|215730.5|215580.5|215729.1|215579.1|215777.4|215591.8|215721.3|215521.7|26
1637865850000|2021-11-25 18:44:10|215728.1|215578.1|215735.2|215585.2|215742.2|215592.2|215723.6|215573.6|22
1637865860000|2021-11-25 18:44:20|215742.5|215592.5|215743.3|215593.3|215745.3|215595.3|215732.6|215582.6|19
1637865870000|2021-11-25 18:44:30|215742.2|215592.2|215763.3|215613.3|215767.4|215617.4|215736.9|215586.9|18
1637865880000|2021-11-25 18:44:40|215760.4|215610.4|215758.7|215608.7|215765.3|215615.3|215753.6|215603.6|15
1637865890000|2021-11-25 18:44:50|215753.9|215603.9|215757.5|215607.5|215772.2|215622.2|215746.5|215596.5|15
1637865900000|2021-11-25 18:45:00|215757.1|215607.1|215767.5|215617.5|215773.4|215623.4|215755.8|215605.8|13
1637865910000|2021-11-25 18:45:10|215762.2|215612.2|215751.6|215601.6|215770.1|215620.1|215751.6|215601.6|11
1637865920000|2021-11-25 18:45:20|215760.8|215610.8|215794.1|215644.1|215798.7|215648.7|215755.3|215605.3|13
1637865930000|2021-11-25 18:45:30|215783.9|215633.9|215767.8|215617.8|215783.9|215633.9|215756.9|215606.9|11
1637865940000|2021-11-25 18:45:40|215766.3|215616.3|215841.9|215582.4|215855.9|215633.5|215757|215553.7|11
1637865950000|2021-11-25 18:45:50|215844.5|215586.3|215785.2|215635.2|215848.4|215639|215784.9|215576.1|16
1637865960000|2021-11-25 18:46:00|215784.9|215634.9|215758.2|215608.2|215785.1|215635.1|215758.2|215608.2|13
1637865970000|2021-11-25 18:46:10|215761.3|215611.3|215776.2|215626.2|215790.6|215640.6|215761.3|215611.3|14
1637865980000|2021-11-25 18:46:20|215800.8|215650.8|215784.8|215634.8|215800.8|215650.8|215779.8|215629.8|14
1637865990000|2021-11-25 18:46:30|215773|215623|215771.1|215621.1|215784.5|215634.5|215769.9|215619.9|15
1637866000000|2021-11-25 18:46:40|215770.9|215620.9|215784|215634|215787.2|215637.2|215770.9|215620.9|22
1637866010000|2021-11-25 18:46:50|215785.3|215635.3|215794.8|215644.8|215797.7|215647.7|215781.2|215631.2|17
1637866020000|2021-11-25 18:47:00|215782.5|215632.5|215797.5|215647.5|215799.9|215649.9|215782.5|215632.5|8
1637866030000|2021-11-25 18:47:10|215791.4|215641.4|215793.4|215643.4|215798.8|215648.8|215790.8|215640.8|10
1637866040000|2021-11-25 18:47:20|215793.5|215643.5|215796.1|215646.1|215807.1|215657.1|215788.5|215638.5|17
1637866050000|2021-11-25 18:47:30|215797.6|215647.6|215801.4|215651.4|215801.4|215651.4|215788.6|215638.6|18
1637866060000|2021-11-25 18:47:40|215791.2|215641.2|215773.2|215623.2|215796.3|215646.3|215768.2|215618.2|18
1637866070000|2021-11-25 18:47:50|215769.7|215619.7|215775.8|215625.8|215780.4|215630.4|215764.1|215614.1|22
1637866080000|2021-11-25 18:48:00|215773.7|215623.7|215774.2|215624.2|215776.2|215626.2|215765.8|215615.8|18
1637866090000|2021-11-25 18:48:10|215775|215625|215768.7|215618.7|215775|215625|215766.1|215616.1|16
1637866100000|2021-11-25 18:48:20|215766|215616|215776.2|215626.2|215785.4|215635.4|215763.8|215613.8|17
1637866110000|2021-11-25 18:48:30|215773.2|215623.2|215772.1|215622.1|215781.1|215631.1|215770.3|215620.3|17
1637866120000|2021-11-25 18:48:40|215775.4|215625.4|215782.3|215632.3|215785.9|215635.9|215774.3|215624.3|8
1637866130000|2021-11-25 18:48:50|215782.6|215632.6|215780.8|215630.8|215783.9|215633.9|215775.9|215625.9|9
1637866140000|2021-11-25 18:49:00|215783.4|215633.4|215781.5|215631.5|215783.4|215633.4|215778.6|215628.6|5
1637866150000|2021-11-25 18:49:10|215781.6|215631.6|215776.1|215626.1|215794.3|215644.3|215776.1|215626.1|10
1637866160000|2021-11-25 18:49:20|215774.6|215624.6|215789|215639|215789|215639|215770.3|215620.3|15
1637866170000|2021-11-25 18:49:30|215783.5|215633.5|215786.7|215636.7|215786.7|215636.7|215773.2|215623.2|10
1637866180000|2021-11-25 18:49:40|215784.7|215634.7|215805.1|215655.1|215823.3|215673.3|215782.9|215632.9|16
1637866190000|2021-11-25 18:49:50|215809.6|215659.6|215813.9|215663.9|215832.4|215682.4|215809.5|215659.5|18
1637866200000|2021-11-25 18:50:00|215812.3|215662.3|215825.8|215675.8|215827.2|215677.2|215811.8|215661.8|11
1637866210000|2021-11-25 18:50:10|215819.9|215669.9|215822.7|215672.7|215827.7|215677.7|215819.2|215669.2|13
1637866220000|2021-11-25 18:50:20|215826.8|215676.8|215814.6|215664.6|215826.8|215676.8|215814.6|215664.6|4
1637866230000|2021-11-25 18:50:30|215815.3|215665.3|215810.5|215660.5|215826.3|215676.3|215786.8|215636.8|15
1637866240000|2021-11-25 18:50:40|215811|215661|215820.7|215670.7|215820.7|215670.7|215810.9|215660.9|5
1637866250000|2021-11-25 18:50:50|215812.7|215662.7|215811.8|215661.8|215839.1|215689.1|215811.8|215661.8|10
1637866260000|2021-11-25 18:51:00|215812.8|215662.8|215790.6|215640.6|215812.8|215662.8|215785.5|215635.5|15
1637866270000|2021-11-25 18:51:10|215782.9|215632.9|215784|215634|215792.5|215642.5|215776.8|215626.8|24
1637866280000|2021-11-25 18:51:20|215786.4|215636.4|215781.4|215631.4|215800.9|215650.9|215780.9|215630.9|26
1637866290000|2021-11-25 18:51:30|215786.1|215636.1|215805.1|215655.1|215818.9|215668.9|215785.5|215635.5|24
1637866300000|2021-11-25 18:51:40|215806.5|215656.5|215813.4|215663.4|215816.9|215666.9|215803.5|215653.5|21
1637866310000|2021-11-25 18:51:50|215812.9|215662.9|215825.9|215675.9|215825.9|215675.9|215806.1|215656.1|20
1637866320000|2021-11-25 18:52:00|215824.4|215674.4|215832.1|215682.1|215835.4|215685.4|215824.4|215674.4|17
1637866330000|2021-11-25 18:52:10|215832|215682|215831.7|215681.7|215836.7|215686.7|215829.2|215679.2|12
1637866340000|2021-11-25 18:52:20|215831.6|215681.6|215833.3|215683.3|215833.3|215683.3|215831.4|215681.4|8
1637866350000|2021-11-25 18:52:30|215833.2|215683.2|215831.9|215681.9|215833.2|215683.2|215831.9|215681.9|6
1637866360000|2021-11-25 18:52:40|215831.7|215681.7|215822.2|215672.2|215831.7|215681.7|215815|215665|7
1637866370000|2021-11-25 18:52:50|215808.8|215658.8|215832.7|215682.7|215834.5|215684.5|215803.6|215653.6|10
1637866380000|2021-11-25 18:53:00|215804.9|215654.9|215805|215655|215816.3|215666.3|215796.1|215646.1|18
1637866390000|2021-11-25 18:53:10|215801.3|215651.3|215774.9|215624.9|215809.7|215659.7|215773.1|215623.1|17
1637866400000|2021-11-25 18:53:20|215773.7|215623.7|215766.1|215616.1|215781.6|215631.6|215762.5|215612.5|16
1637866410000|2021-11-25 18:53:30|215766.6|215616.6|215784.9|215634.9|215784.9|215634.9|215759.1|215609.1|14
1637866420000|2021-11-25 18:53:40|215784.4|215634.4|215784.3|215634.3|215784.4|215634.4|215767.1|215617.1|15
1637866430000|2021-11-25 18:53:50|215789.3|215639.3|215762.4|215612.4|215789.3|215639.3|215750.4|215600.4|24
1637866440000|2021-11-25 18:54:00|215762.3|215612.3|215732.5|215582.5|215762.3|215612.3|215732.5|215582.5|13
1637866450000|2021-11-25 18:54:10|215734.8|215584.8|215754.4|215604.4|215770.7|215620.7|215733.9|215583.9|18
1637866460000|2021-11-25 18:54:20|215757.4|215607.4|215744.3|215594.3|215762.4|215612.4|215744|215594|14
1637866470000|2021-11-25 18:54:30|215737.6|215587.6|215731.9|215581.9|215743.9|215593.9|215729.3|215579.3|22
1637866480000|2021-11-25 18:54:40|215735.2|215585.2|215736.8|215586.8|215740|215590|215735.2|215585.2|17
1637866490000|2021-11-25 18:54:50|215737.6|215587.6|215749.9|215599.9|215749.9|215599.9|215733.1|215583.1|16
1637866500000|2021-11-25 18:55:00|215750.6|215600.6|215733.6|215583.6|215752.1|215602.1|215716.8|215566.8|19
1637866510000|2021-11-25 18:55:10|215734.2|215584.2|215739.3|215589.3|215739.5|215589.5|215727.6|215577.6|22
1637866520000|2021-11-25 18:55:20|215739|215589|215734.7|215584.7|215739.7|215589.7|215732.1|215582.1|18
1637866530000|2021-11-25 18:55:30|215733.8|215583.8|215735.1|215585.1|215739.7|215589.7|215733.4|215583.4|13
1637866540000|2021-11-25 18:55:40|215734.3|215584.3|215739.7|215589.7|215739.7|215589.7|215733.2|215583.2|11
1637866550000|2021-11-25 18:55:50|215736.8|215586.8|215738.3|215588.3|215743.1|215593.1|215735.5|215585.5|17
1637866560000|2021-11-25 18:56:00|215738.4|215588.4|215734.5|215584.5|215741.1|215591.1|215718.2|215568.2|25
1637866570000|2021-11-25 18:56:10|215726.2|215576.2|215717.4|215567.4|215726.2|215576.2|215713|215563|16
1637866580000|2021-11-25 18:56:20|215717.5|215567.5|215710.9|215560.9|215722.6|215572.6|215710.9|215560.9|15
1637866590000|2021-11-25 18:56:30|215726.5|215576.5|215729.3|215579.3|215731.5|215581.5|215709.9|215559.9|16
1637866600000|2021-11-25 18:56:40|215708.2|215558.2|215719|215569|215724.4|215574.4|215708.2|215558.2|21
1637866610000|2021-11-25 18:56:50|215721.2|215571.2|215709.3|215559.3|215721.9|215571.9|215703.4|215553.4|11
1637866620000|2021-11-25 18:57:00|215713.1|215563.1|215716.3|215566.3|215719.4|215569.4|215707.3|215557.3|7
1637866630000|2021-11-25 18:57:10|215718.7|215568.7|215720.3|215570.3|215722.4|215572.4|215717.4|215567.4|10
1637866640000|2021-11-25 18:57:20|215723.4|215573.4|215722.9|215572.9|215723.7|215573.7|215714.9|215564.9|11
1637866650000|2021-11-25 18:57:30|215724.1|215574.1|215718.6|215568.6|215724.1|215574.1|215717|215567|11
1637866660000|2021-11-25 18:57:40|215718|215568|215724.9|215574.9|215724.9|215574.9|215717.9|215567.9|7
1637866670000|2021-11-25 18:57:50|215722.9|215572.9|215721.3|215571.3|215723.8|215573.8|215706.8|215556.8|11
1637866680000|2021-11-25 18:58:00|215714.1|215564.1|215723.4|215573.4|215731.8|215581.8|215714.1|215564.1|8
1637866690000|2021-11-25 18:58:10|215721.4|215571.4|215707.7|215557.7|215721.4|215571.4|215707.7|215557.7|10
1637866700000|2021-11-25 18:58:20|215708.9|215558.9|215726.8|215576.8|215733.2|215583.2|215708|215558|23
1637866710000|2021-11-25 18:58:30|215724.9|215574.9|215728.7|215578.7|215731.6|215581.6|215721.5|215571.5|15
1637866720000|2021-11-25 18:58:40|215726.5|215576.5|215728.4|215578.4|215732.1|215582.1|215722.9|215572.9|12
1637866730000|2021-11-25 18:58:50|215728.3|215578.3|215703.1|215553.1|215728.3|215578.3|215702.6|215552.6|12
1637866740000|2021-11-25 18:59:00|215700.5|215550.5|215715.4|215565.4|215715.4|215565.4|215700.5|215550.5|12
1637866750000|2021-11-25 18:59:10|215714.5|215564.5|215704.9|215554.9|215718.9|215568.9|215704.9|215554.9|17
1637866760000|2021-11-25 18:59:20|215704.8|215554.8|215700.3|215550.3|215706.2|215556.2|215700.3|215550.3|11
1637866770000|2021-11-25 18:59:30|215701.2|215551.2|215706.8|215556.8|215707.7|215557.7|215701.2|215551.2|14
1637866780000|2021-11-25 18:59:40|215706.9|215556.9|215698.7|215548.7|215707.4|215557.4|215698.7|215548.7|15
1637866790000|2021-11-25 18:59:50|215699.9|215549.9|215703.5|215553.5|215705.7|215555.7|215693.3|215543.3|18
1637866800000|2021-11-25 19:00:00|215701.4|215551.4|215705.7|215555.7|215708.6|215558.6|215701.4|215551.4|18
1637866810000|2021-11-25 19:00:10|215706|215556|215703.2|215553.2|215708.4|215558.4|215695.7|215545.7|27
1637866820000|2021-11-25 19:00:20|215701|215551|215703.3|215553.3|215707|215557|215700.4|215550.4|11
1637866830000|2021-11-25 19:00:30|215707|215557|215703.2|215553.2|215708.5|215558.5|215702.6|215552.6|14
1637866840000|2021-11-25 19:00:40|215706|215556|215695.5|215545.5|215711.9|215561.9|215695.5|215545.5|10
1637866850000|2021-11-25 19:00:50|215691.8|215541.8|215699.2|215549.2|215701|215551|215691.8|215541.8|16
1637866860000|2021-11-25 19:01:00|215697.3|215547.3|215700.4|215550.4|215704.2|215554.2|215694.5|215544.5|18
1637866870000|2021-11-25 19:01:10|215704.1|215554.1|215709.5|215559.5|215709.5|215559.5|215697|215547|17
1637866880000|2021-11-25 19:01:20|215709.3|215559.3|215705|215555|215713.8|215563.8|215704.2|215554.2|18
1637866890000|2021-11-25 19:01:30|215704.9|215554.9|215708.6|215558.6|215713.4|215563.4|215700.5|215550.5|21
1637866900000|2021-11-25 19:01:40|215705.4|215555.4|215698.1|215548.1|215705.4|215555.4|215693.5|215543.5|15
1637866910000|2021-11-25 19:01:50|215701.9|215551.9|215699.2|215549.2|215703.7|215553.7|215697.3|215547.3|15
1637866920000|2021-11-25 19:02:00|215700.3|215550.3|215707.2|215557.2|215707.4|215557.4|215700.3|215550.3|15
1637866930000|2021-11-25 19:02:10|215703.1|215553.1|215711.2|215561.2|215711.2|215561.2|215694.4|215544.4|17
1637866940000|2021-11-25 19:02:20|215706.9|215556.9|215704.5|215554.5|215709.4|215559.4|215699.6|215549.6|19
1637866950000|2021-11-25 19:02:30|215702.9|215552.9|215686.6|215536.6|215707.1|215557.1|215685.7|215535.7|22
1637866960000|2021-11-25 19:02:40|215687.1|215537.1|215689.9|215539.9|215699.8|215549.8|215687.1|215537.1|22
1637866970000|2021-11-25 19:02:50|215688.9|215538.9|215697.6|215547.6|215699.7|215549.7|215686.4|215536.4|13
1637866980000|2021-11-25 19:03:00|215697.5|215547.5|215704.5|215554.5|215704.5|215554.5|215693.2|215543.2|12
1637866990000|2021-11-25 19:03:10|215702.3|215552.3|215712.4|215562.4|215712.4|215562.4|215700.9|215550.9|17
1637867000000|2021-11-25 19:03:20|215712.1|215562.1|215699.9|215549.9|215713.7|215563.7|215699.9|215549.9|12
1637867010000|2021-11-25 19:03:30|215706.8|215556.8|215694.4|215544.4|215706.8|215556.8|215692.3|215542.3|14
1637867020000|2021-11-25 19:03:40|215693.8|215543.8|215694.2|215544.2|215695.5|215545.5|215689.9|215539.9|13
1637867030000|2021-11-25 19:03:50|215695.5|215545.5|215688.2|215538.2|215695.5|215545.5|215680.9|215530.9|11
1637867040000|2021-11-25 19:04:00|215688.3|215538.3|215676.9|215526.9|215688.3|215538.3|215676.3|215526.3|15
1637867050000|2021-11-25 19:04:10|215678.5|215528.5|215682.9|215532.9|215685|215535|215675.8|215525.8|18
1637867060000|2021-11-25 19:04:20|215682.8|215532.8|215685.5|215535.5|215687.6|215537.6|215682.8|215532.8|19
1637867070000|2021-11-25 19:04:30|215685.2|215535.2|215677.9|215527.9|215691.4|215541.4|215675.7|215525.7|17
1637867080000|2021-11-25 19:04:40|215679.7|215529.7|215677.6|215527.6|215682.7|215532.7|215669.7|215519.7|9
1637867090000|2021-11-25 19:04:50|215677.4|215527.4|215677.2|215527.2|215682.6|215532.6|215677|215527|10
1637867100000|2021-11-25 19:05:00|215675.9|215525.9|215681.7|215531.7|215681.7|215531.7|215675.9|215525.9|4
1637867110000|2021-11-25 19:05:10|215683.5|215533.5|215681.4|215531.4|215684.7|215534.7|215677.6|215527.6|7
1637867120000|2021-11-25 19:05:20|215687.4|215537.4|215682.3|215532.3|215687.8|215537.8|215681.7|215531.7|8
1637867130000|2021-11-25 19:05:30|215685.3|215535.3|215690.3|215540.3|215690.3|215540.3|215680.3|215530.3|9
1637867140000|2021-11-25 19:05:40|215691|215541|215687.1|215537.1|215691|215541|215680.4|215530.4|9
1637867150000|2021-11-25 19:05:50|215684.3|215534.3|215688.9|215538.9|215690.1|215540.1|215684.3|215534.3|11
1637867160000|2021-11-25 19:06:00|215690.3|215540.3|215687|215537|215690.3|215540.3|215684.3|215534.3|6
1637867170000|2021-11-25 19:06:10|215688.4|215538.4|215690.8|215540.8|215690.8|215540.8|215687.5|215537.5|6
1637867180000|2021-11-25 19:06:20|215688.1|215538.1|215690|215540|215691|215541|215686.5|215536.5|10
1637867190000|2021-11-25 19:06:30|215686.2|215536.2|215689.2|215539.2|215689.2|215539.2|215685.4|215535.4|4
1637867200000|2021-11-25 19:06:40|215690.3|215540.3|215680.5|215530.5|215690.3|215540.3|215680.5|215530.5|10
1637867210000|2021-11-25 19:06:50|215678.9|215528.9|215684.4|215534.4|215685.2|215535.2|215676.8|215526.8|10
1637867220000|2021-11-25 19:07:00|215682.5|215532.5|215678.8|215528.8|215688.7|215538.7|215676.5|215526.5|8
1637867230000|2021-11-25 19:07:10|215679.6|215529.6|215678.2|215528.2|215679.6|215529.6|215672.2|215522.2|8
1637867240000|2021-11-25 19:07:20|215678.1|215528.1|215682.9|215532.9|215686.7|215536.7|215674.6|215524.6|14
1637867250000|2021-11-25 19:07:30|215682.3|215532.3|215680.8|215530.8|215682.5|215532.5|215680.8|215530.8|3
1637867260000|2021-11-25 19:07:40|215676.8|215526.8|215690.6|215540.6|215690.6|215540.6|215676.8|215526.8|9
1637867270000|2021-11-25 19:07:50|215686.9|215536.9|215685.3|215535.3|215687|215537|215685.3|215535.3|4
1637867280000|2021-11-25 19:08:00|215676.1|215526.1|215681.2|215531.2|215687.7|215537.7|215676.1|215526.1|5
1637867290000|2021-11-25 19:08:10|215679|215529|215682.5|215532.5|215682.5|215532.5|215674.1|215524.1|4
1637867300000|2021-11-25 19:08:20|215696.3|215546.3|215667.8|215517.8|215696.3|215546.3|215660.8|215510.8|13
1637867310000|2021-11-25 19:08:30|215679.6|215529.6|215673.4|215523.4|215679.6|215529.6|215666.9|215516.9|17
1637867320000|2021-11-25 19:08:40|215672.8|215522.8|215676.6|215526.6|215683.6|215533.6|215669.3|215519.3|17
1637867330000|2021-11-25 19:08:50|215681.3|215531.3|215679.2|215529.2|215681.3|215531.3|215673.9|215523.9|10
1637867340000|2021-11-25 19:09:00|215679.3|215529.3|215679.2|215529.2|215679.3|215529.3|215674.9|215524.9|4
1637867350000|2021-11-25 19:09:10|215681.9|215531.9|215680.3|215530.3|215694.5|215544.5|215680.3|215530.3|8
1637867360000|2021-11-25 19:09:20|215677.9|215527.9|215689.9|215539.9|215689.9|215539.9|215675.8|215525.8|6
1637867370000|2021-11-25 19:09:30|215689.2|215539.2|215679.8|215529.8|215693.7|215543.7|215676.7|215526.7|15
1637867380000|2021-11-25 19:09:40|215672.5|215522.5|215681.4|215531.4|215684.6|215534.6|215672.5|215522.5|13
1637867390000|2021-11-25 19:09:50|215684.4|215534.4|215680.9|215530.9|215684.4|215534.4|215680.9|215530.9|6
1637867400000|2021-11-25 19:10:00|215680.1|215530.1|215690.3|215540.3|215694.6|215544.6|215679|215529|14
1637867410000|2021-11-25 19:10:10|215687.4|215537.4|215690|215540|215693|215543|215685.9|215535.9|9
1637867420000|2021-11-25 19:10:20|215685.4|215535.4|215690.6|215540.6|215690.6|215540.6|215678.4|215528.4|10
1637867430000|2021-11-25 19:10:30|215691|215541|215679.2|215529.2|215693.4|215543.4|215679.2|215529.2|7
1637867440000|2021-11-25 19:10:40|215682.4|215532.4|215685.3|215535.3|215686.4|215536.4|215682.4|215532.4|3
1637867450000|2021-11-25 19:10:50|215681.8|215531.8|215687.1|215537.1|215689.3|215539.3|215681.8|215531.8|9
1637867460000|2021-11-25 19:11:00|215695.1|215545.1|215683.8|215533.8|215695.1|215545.1|215683.8|215533.8|3
1637867470000|2021-11-25 19:11:10|215685.4|215535.4|215681.2|215531.2|215685.4|215535.4|215681.2|215531.2|3
1637867480000|2021-11-25 19:11:20|215688.1|215538.1|215684.8|215534.8|215692.9|215542.9|215684.8|215534.8|7
1637867490000|2021-11-25 19:11:30|215679.5|215529.5|215688.3|215538.3|215688.3|215538.3|215679.5|215529.5|7
1637867500000|2021-11-25 19:11:40|215688.9|215538.9|215683.6|215533.6|215688.9|215538.9|215683.6|215533.6|5
1637867510000|2021-11-25 19:11:50|215693.4|215543.4|215690.1|215540.1|215693.6|215543.6|215689.4|215539.4|6
1637867520000|2021-11-25 19:12:00|215690.3|215540.3|215680.9|215530.9|215693.7|215543.7|215675.5|215525.5|11
1637867530000|2021-11-25 19:12:10|215679.1|215529.1|215678.2|215528.2|215680.4|215530.4|215669.2|215519.2|18
1637867540000|2021-11-25 19:12:20|215676|215526|215676.6|215526.6|215679.2|215529.2|215670.7|215520.7|11
1637867550000|2021-11-25 19:12:30|215680.3|215530.3|215681.6|215531.6|215682.4|215532.4|215673.7|215523.7|15
1637867560000|2021-11-25 19:12:40|215678.4|215528.4|215678.1|215528.1|215682.6|215532.6|215671.2|215521.2|19
1637867570000|2021-11-25 19:12:50|215677.1|215527.1|215678.5|215528.5|215683.2|215533.2|215673.4|215523.4|19
1637867580000|2021-11-25 19:13:00|215680.7|215530.7|215677.1|215527.1|215681.7|215531.7|215677.1|215527.1|11
1637867590000|2021-11-25 19:13:10|215678.2|215528.2|215678.5|215528.5|215682.2|215532.2|215678.2|215528.2|12
1637867600000|2021-11-25 19:13:20|215678.1|215528.1|215677.9|215527.9|215680.9|215530.9|215675.7|215525.7|14
1637867610000|2021-11-25 19:13:30|215681.7|215531.7|215680.2|215530.2|215683.1|215533.1|215671.1|215521.1|14
1637867620000|2021-11-25 19:13:40|215681.4|215531.4|215671.8|215521.8|215685.5|215535.5|215670.9|215520.9|15
1637867630000|2021-11-25 19:13:50|215676.8|215526.8|215678.2|215528.2|215678.2|215528.2|215668.4|215518.4|21
1637867640000|2021-11-25 19:14:00|215674.8|215524.8|215673.3|215523.3|215680.8|215530.8|215669.4|215519.4|21
1637867650000|2021-11-25 19:14:10|215673.2|215523.2|215682.9|215532.9|215682.9|215532.9|215670.9|215520.9|15
1637867660000|2021-11-25 19:14:20|215677.3|215527.3|215676.5|215526.5|215687|215537|215676.5|215526.5|15
1637867670000|2021-11-25 19:14:30|215680.7|215530.7|215669.6|215519.6|215687.2|215537.2|215669.6|215519.6|16
1637867680000|2021-11-25 19:14:40|215688|215538|215663.7|215513.7|215688|215538|215663.7|215513.7|11
1637867690000|2021-11-25 19:14:50|215661.8|215511.8|215664.7|215514.7|215665.4|215515.4|215661.8|215511.8|4
1637867700000|2021-11-25 19:15:00|215662.6|215512.6|215670.1|215520.1|215671.8|215521.8|215662.6|215512.6|5
1637867710000|2021-11-25 19:15:10|215669|215519|215669.3|215519.3|215676.8|215526.8|215667.2|215517.2|10
1637867720000|2021-11-25 19:15:20|215667.9|215517.9|215667.9|215517.9|215669.3|215519.3|215667.9|215517.9|3
1637867730000|2021-11-25 19:15:30|215674|215524|215668.7|215518.7|215676.4|215526.4|215668.7|215518.7|7
1637867740000|2021-11-25 19:15:40|215665.9|215515.9|215685.2|215535.2|215687.2|215537.2|215665.9|215515.9|8
1637867750000|2021-11-25 19:15:50|215684.4|215534.4|215688.6|215538.6|215695.3|215545.3|215684.4|215534.4|17
1637867760000|2021-11-25 19:16:00|215682.4|215532.4|215687.2|215537.2|215694.4|215544.4|215678.3|215528.3|20
1637867770000|2021-11-25 19:16:10|215687.6|215537.6|215698.4|215548.4|215698.4|215548.4|215685.7|215535.7|7
1637867780000|2021-11-25 19:16:20|215699.1|215549.1|215700.3|215550.3|215700.3|215550.3|215696.6|215546.6|5
1637867790000|2021-11-25 19:16:30|215694.5|215544.5|215711.1|215561.1|215711.1|215561.1|215690.7|215540.7|7
1637867800000|2021-11-25 19:16:40|215709.1|215559.1|215703.6|215553.6|215709.1|215559.1|215703.6|215553.6|2
1637867810000|2021-11-25 19:16:50|215707.2|215557.2|215696.5|215546.5|215707.2|215557.2|215694.3|215544.3|8
1637867820000|2021-11-25 19:17:00|215715.1|215565.1|215708|215558|215715.1|215565.1|215708|215558|5
1637867830000|2021-11-25 19:17:10|215700.8|215550.8|215693.9|215543.9|215700.8|215550.8|215693.9|215543.9|12
1637867840000|2021-11-25 19:17:20|215694.8|215544.8|215694.8|215544.8|215700.8|215550.8|215694.5|215544.5|9
1637867850000|2021-11-25 19:17:30|215694.3|215544.3|215694.5|215544.5|215696.3|215546.3|215691.6|215541.6|13
1637867860000|2021-11-25 19:17:40|215691.5|215541.5|215694|215544|215697.7|215547.7|215691.5|215541.5|9
1637867870000|2021-11-25 19:17:50|215695.8|215545.8|215696|215546|215697|215547|215692.4|215542.4|7
1637867880000|2021-11-25 19:18:00|215695.6|215545.6|215699.5|215549.5|215699.5|215549.5|215693.2|215543.2|16
1637867890000|2021-11-25 19:18:10|215699.7|215549.7|215693.4|215543.4|215700.4|215550.4|215692.2|215542.2|13
1637867900000|2021-11-25 19:18:20|215692.1|215542.1|215700.3|215550.3|215700.3|215550.3|215692.1|215542.1|7
1637867910000|2021-11-25 19:18:30|215698.7|215548.7|215697.2|215547.2|215698.7|215548.7|215689.8|215539.8|8
1637867920000|2021-11-25 19:18:40|215693.6|215543.6|215687.8|215537.8|215699.2|215549.2|215683|215533|13
1637867930000|2021-11-25 19:18:50|215691.1|215541.1|215687|215537|215691.1|215541.1|215683.4|215533.4|17
1637867940000|2021-11-25 19:19:00|215688.2|215538.2|215688.4|215538.4|215696|215546|215681|215531|10
1637867950000|2021-11-25 19:19:10|215686.9|215536.9|215690.7|215540.7|215691.4|215541.4|215682.3|215532.3|13
1637867960000|2021-11-25 19:19:20|215688.4|215538.4|215693|215543|215693|215543|215686|215536|6
1637867970000|2021-11-25 19:19:30|215692.7|215542.7|215691.7|215541.7|215693.6|215543.6|215686.7|215536.7|8
1637867980000|2021-11-25 19:19:40|215678.1|215528.1|215688.5|215538.5|215688.5|215538.5|215678.1|215528.1|3
1637867990000|2021-11-25 19:19:50|215687.2|215537.2|215685.9|215535.9|215688.5|215538.5|215683.2|215533.2|5
1637868000000|2021-11-25 19:20:00|215674|215524|215685.7|215535.7|215685.7|215535.7|215663.8|215513.8|9
1637868010000|2021-11-25 19:20:10|215683.4|215533.4|215699.8|215549.8|215699.8|215549.8|215683.4|215533.4|3
1637868020000|2021-11-25 19:20:20|215684.6|215534.6|215681.3|215531.3|215689.7|215539.7|215673.4|215523.4|6
1637868030000|2021-11-25 19:20:30|215680.8|215530.8|215688.2|215538.2|215688.2|215538.2|215679|215529|8
1637868040000|2021-11-25 19:20:40|215687.7|215537.7|215697.3|215547.3|215697.3|215547.3|215687.7|215537.7|2
1637868050000|2021-11-25 19:20:50|215694|215544|215680.6|215530.6|215694|215544|215676.1|215526.1|3
1637868060000|2021-11-25 19:21:00|215685.1|215535.1|215672.9|215522.9|215687.8|215537.8|215671.2|215521.2|4
1637868070000|2021-11-25 19:21:10|215686.6|215536.6|215692.9|215542.9|215692.9|215542.9|215684.9|215534.9|7
1637868080000|2021-11-25 19:21:20|215691.9|215541.9|215679.5|215529.5|215692.9|215542.9|215675.2|215525.2|9
1637868090000|2021-11-25 19:21:30|215685.5|215535.5|215683.6|215533.6|215691.5|215541.5|215683.6|215533.6|7
1637868100000|2021-11-25 19:21:40|215685.8|215535.8|215693.7|215543.7|215693.7|215543.7|215677.2|215527.2|11
1637868110000|2021-11-25 19:21:50|215696.4|215546.4|215693.3|215543.3|215696.4|215546.4|215692.1|215542.1|7
1637868120000|2021-11-25 19:22:00|215692.1|215542.1|215694.2|215544.2|215694.2|215544.2|215691.9|215541.9|9
1637868130000|2021-11-25 19:22:10|215694.5|215544.5|215690|215540|215694.5|215544.5|215685.3|215535.3|6
1637868140000|2021-11-25 19:22:20|215690.5|215540.5|215692.2|215542.2|215692.2|215542.2|215685.6|215535.6|8
1637868150000|2021-11-25 19:22:30|215691.6|215541.6|215699.3|215549.3|215699.3|215549.3|215687|215537|5
1637868160000|2021-11-25 19:22:40|215696.2|215546.2|215675|215525|215696.2|215546.2|215675|215525|4
1637868170000|2021-11-25 19:22:50|215674.4|215524.4|215695.5|215545.5|215705.2|215555.2|215674|215524|4
1637868180000|2021-11-25 19:23:00|215696.4|215546.4|215686.3|215536.3|215696.4|215546.4|215685|215535|8
1637868190000|2021-11-25 19:23:10|215690|215540|215688.5|215538.5|215692.3|215542.3|215682.6|215532.6|8
1637868200000|2021-11-25 19:23:20|215688.4|215538.4|215691.6|215541.6|215692.6|215542.6|215685.4|215535.4|13
1637868210000|2021-11-25 19:23:30|215693.2|215543.2|215692.4|215542.4|215693.2|215543.2|215685.4|215535.4|12
1637868220000|2021-11-25 19:23:40|215692.1|215542.1|215688.3|215538.3|215693.4|215543.4|215685.2|215535.2|6
1637868230000|2021-11-25 19:23:50|215687.7|215537.7|215693.3|215543.3|215696.7|215546.7|215687.7|215537.7|18
1637868240000|2021-11-25 19:24:00|215697.7|215547.7|215692.6|215542.6|215697.7|215547.7|215686.3|215536.3|15
1637868250000|2021-11-25 19:24:10|215694.8|215544.8|215691.2|215541.2|215694.8|215544.8|215689.9|215539.9|16
1637868260000|2021-11-25 19:24:20|215692.7|215542.7|215693.9|215543.9|215693.9|215543.9|215686.4|215536.4|8
1637868270000|2021-11-25 19:24:30|215692.8|215542.8|215693.3|215543.3|215693.3|215543.3|215691.8|215541.8|3
1637868280000|2021-11-25 19:24:40|215692.6|215542.6|215696.5|215546.5|215696.5|215546.5|215692.6|215542.6|3
1637868290000|2021-11-25 19:24:50|215694.3|215544.3|215692.6|215542.6|215695.5|215545.5|215686.9|215536.9|5
1637868300000|2021-11-25 19:25:00|215689.4|215539.4|215690.4|215540.4|215690.4|215540.4|215687.4|215537.4|4
1637868310000|2021-11-25 19:25:10|215690.2|215540.2|215687.5|215537.5|215690.2|215540.2|215679.6|215529.6|4
1637868320000|2021-11-25 19:25:20|215684.7|215534.7|215693.4|215543.4|215693.4|215543.4|215684.7|215534.7|3
1637868330000|2021-11-25 19:25:30|215691|215541|215675.7|215525.7|215691|215541|215675.7|215525.7|5
1637868340000|2021-11-25 19:25:40|215673.7|215523.7|215692.3|215542.3|215695.2|215545.2|215673.7|215523.7|3
1637868350000|2021-11-25 19:25:50|215691.4|215541.4|215764.8|215614.8|215772.1|215622.1|215691.4|215541.4|19
1637868360000|2021-11-25 19:26:00|215764|215614|215761.8|215611.8|215764|215614|215757.1|215607.1|15
1637868370000|2021-11-25 19:26:10|215763.5|215613.5|215727.4|215577.4|215763.5|215613.5|215727.4|215577.4|20
1637868380000|2021-11-25 19:26:20|215726.9|215576.9|215734.2|215584.2|215734.7|215584.7|215726.9|215576.9|13
1637868390000|2021-11-25 19:26:30|215732.8|215582.8|215731.2|215581.2|215733.8|215583.8|215730.4|215580.4|8
1637868400000|2021-11-25 19:26:40|215733.8|215583.8|215725.3|215575.3|215733.8|215583.8|215723.2|215573.2|8
1637868410000|2021-11-25 19:26:50|215726.2|215576.2|215726.4|215576.4|215728.6|215578.6|215722.4|215572.4|9
1637868420000|2021-11-25 19:27:00|215719.1|215569.1|215721.8|215571.8|215721.8|215571.8|215714.7|215564.7|6
1637868430000|2021-11-25 19:27:10|215720.4|215570.4|215721.6|215571.6|215725.9|215575.9|215719.5|215569.5|9
1637868440000|2021-11-25 19:27:20|215720.8|215570.8|215723.7|215573.7|215724.1|215574.1|215720.8|215570.8|5
1637868450000|2021-11-25 19:27:30|215728.5|215578.5|215724.3|215574.3|215729.3|215579.3|215723.3|215573.3|6
1637868460000|2021-11-25 19:27:40|215725.5|215575.5|215716.5|215566.5|215725.5|215575.5|215715.5|215565.5|6
1637868470000|2021-11-25 19:27:50|215715.5|215565.5|215720.8|215570.8|215726.3|215576.3|215713.3|215563.3|13
1637868480000|2021-11-25 19:28:00|215721.4|215571.4|215717.8|215567.8|215722.7|215572.7|215717.8|215567.8|6
1637868490000|2021-11-25 19:28:10|215717.6|215567.6|215715.5|215565.5|215717.6|215567.6|215714.4|215564.4|6
1637868500000|2021-11-25 19:28:20|215717|215567|215714.6|215564.6|215720.2|215570.2|215712.8|215562.8|11
1637868510000|2021-11-25 19:28:30|215714.8|215564.8|215722.4|215572.4|215722.4|215572.4|215714.8|215564.8|3
1637868520000|2021-11-25 19:28:40|215715.4|215565.4|215715.2|215565.2|215718.6|215568.6|215713.1|215563.1|6
1637868530000|2021-11-25 19:28:50|215714.4|215564.4|215714.8|215564.8|215715.7|215565.7|215712.7|215562.7|10
1637868540000|2021-11-25 19:29:00|215721.4|215571.4|215710|215560|215731.2|215581.2|215710|215560|8
1637868550000|2021-11-25 19:29:10|215719.8|215569.8|215712.3|215562.3|215719.8|215569.8|215711.4|215561.4|7
1637868560000|2021-11-25 19:29:20|215713.4|215563.4|215713.1|215563.1|215713.4|215563.4|215712.1|215562.1|3
1637868570000|2021-11-25 19:29:30|215712.9|215562.9|215713.7|215563.7|215713.7|215563.7|215712.9|215562.9|2
1637868580000|2021-11-25 19:29:40|215714.2|215564.2|215712|215562|215714.2|215564.2|215712|215562|7
1637868590000|2021-11-25 19:29:50|215715.3|215565.3|215720|215570|215721.5|215571.5|215715.3|215565.3|14
1637868600000|2021-11-25 19:30:00|215718.9|215568.9|215714.5|215564.5|215718.9|215568.9|215712.2|215562.2|8
1637868610000|2021-11-25 19:30:10|215715.8|215565.8|215709.9|215559.9|215716.3|215566.3|215709.4|215559.4|8
1637868620000|2021-11-25 19:30:20|215711.3|215561.3|215713.3|215563.3|215715.6|215565.6|215710.6|215560.6|9
1637868630000|2021-11-25 19:30:30|215710.8|215560.8|215712.6|215562.6|215712.9|215562.9|215710.8|215560.8|3
1637868640000|2021-11-25 19:30:40|215713.9|215563.9|215724.2|215574.2|215724.2|215574.2|215713.9|215563.9|6
1637868650000|2021-11-25 19:30:50|215723.2|215573.2|215714.4|215564.4|215723.2|215573.2|215708.1|215558.1|10
1637868660000|2021-11-25 19:31:00|215717.8|215567.8|215714.2|215564.2|215717.8|215567.8|215708.8|215558.8|11
1637868670000|2021-11-25 19:31:10|215716|215566|215715.6|215565.6|215717.8|215567.8|215715.6|215565.6|6
1637868680000|2021-11-25 19:31:20|215716.9|215566.9|215716.1|215566.1|215726.2|215576.2|215716.1|215566.1|4
1637868690000|2021-11-25 19:31:30|215718.7|215568.7|215713.7|215563.7|215718.7|215568.7|215707.5|215557.5|7
1637868700000|2021-11-25 19:31:40|215719|215569|215711.6|215561.6|215720.6|215570.6|215709|215559|12
1637868710000|2021-11-25 19:31:50|215713.2|215563.2|215714.6|215564.6|215723.2|215573.2|215711.6|215561.6|12
1637868720000|2021-11-25 19:32:00|215714.3|215564.3|215714.3|215564.3|215714.6|215564.6|215712.1|215562.1|9
1637868730000|2021-11-25 19:32:10|215710.4|215560.4|215721|215571|215725.8|215575.8|215710.4|215560.4|8
1637868740000|2021-11-25 19:32:20|215720.2|215570.2|215722.1|215572.1|215722.2|215572.2|215716.6|215566.6|7
1637868750000|2021-11-25 19:32:30|215718.1|215568.1|215714.6|215564.6|215719|215569|215713.7|215563.7|5
1637868760000|2021-11-25 19:32:40|215713.8|215563.8|215705.3|215555.3|215713.8|215563.8|215705.3|215555.3|4
1637868770000|2021-11-25 19:32:50|215715.4|215565.4|215713|215563|215716.2|215566.2|215710.8|215560.8|5
1637868780000|2021-11-25 19:33:00|215712.8|215562.8|215721|215571|215721|215571|215712.8|215562.8|3
1637868790000|2021-11-25 19:33:10|215720|215570|215714.9|215564.9|215720|215570|215714.9|215564.9|3
1637868800000|2021-11-25 19:33:20|215707.7|215557.7|215713.9|215563.9|215715.3|215565.3|215705.8|215555.8|6
1637868810000|2021-11-25 19:33:30|215708.5|215558.5|215710.2|215560.2|215718.7|215568.7|215708.5|215558.5|7
1637868820000|2021-11-25 19:33:40|215711.6|215561.6|215701.1|215551.1|215711.6|215561.6|215701.1|215551.1|6
1637868830000|2021-11-25 19:33:50|215701.8|215551.8|215714.2|215564.2|215716.3|215566.3|215701.8|215551.8|7
1637868840000|2021-11-25 19:34:00|215711.2|215561.2|215715|215565|215715.4|215565.4|215711.2|215561.2|6
1637868850000|2021-11-25 19:34:10|215715.4|215565.4|215713.1|215563.1|215723.1|215573.1|215713.1|215563.1|5
1637868860000|2021-11-25 19:34:20|215712.7|215562.7|215717|215567|215720.7|215570.7|215709.5|215559.5|7
1637868870000|2021-11-25 19:34:30|215724.6|215574.6|215717.6|215567.6|215724.6|215574.6|215715.7|215565.7|7
1637868880000|2021-11-25 19:34:40|215718.5|215568.5|215717.6|215567.6|215718.5|215568.5|215716.8|215566.8|6
1637868890000|2021-11-25 19:34:50|215718.3|215568.3|215720.3|215570.3|215720.4|215570.4|215716.7|215566.7|10
1637868900000|2021-11-25 19:35:00|215719.9|215569.9|215719.1|215569.1|215723.5|215573.5|215719.1|215569.1|7
1637868910000|2021-11-25 19:35:10|215719.5|215569.5|215719.8|215569.8|215719.8|215569.8|215717.7|215567.7|6
1637868920000|2021-11-25 19:35:20|215720.3|215570.3|215720.5|215570.5|215722.1|215572.1|215717.5|215567.5|9
1637868930000|2021-11-25 19:35:30|215722.9|215572.9|215721.2|215571.2|215722.9|215572.9|215719.2|215569.2|6
1637868940000|2021-11-25 19:35:40|215719|215569|215712.3|215562.3|215719|215569|215712.3|215562.3|5
1637868950000|2021-11-25 19:35:50|215711.5|215561.5|215711.6|215561.6|215712.2|215562.2|215711.5|215561.5|3
1637868960000|2021-11-25 19:36:00|215709.6|215559.6|215711.5|215561.5|215713.1|215563.1|215707.7|215557.7|4
1637868970000|2021-11-25 19:36:10|215708.4|215558.4|215708.4|215558.4|215708.4|215558.4|215708.4|215558.4|1
1637868980000|2021-11-25 19:36:20|215703.9|215553.9|215727.8|215577.8|215727.8|215577.8|215703|215553|3
1637868990000|2021-11-25 19:36:30|215714.3|215564.3|215711.3|215561.3|215714.3|215564.3|215708.3|215558.3|4
1637869000000|2021-11-25 19:36:40|215712|215562|215726.7|215576.7|215730|215580|215712|215562|9
1637869010000|2021-11-25 19:36:50|215724.2|215574.2|215729|215579|215729|215579|215724.2|215574.2|8
1637869020000|2021-11-25 19:37:00|215725.1|215575.1|215726.4|215576.4|215726.4|215576.4|215724.5|215574.5|7
1637869030000|2021-11-25 19:37:10|215724.2|215574.2|215719|215569|215724.2|215574.2|215719|215569|2
1637869040000|2021-11-25 19:37:20|215721.4|215571.4|215715.5|215565.5|215721.4|215571.4|215715.5|215565.5|3
1637869050000|2021-11-25 19:37:30|215727.9|215577.9|215738.7|215588.7|215740.1|215590.1|215727.9|215577.9|11
1637869060000|2021-11-25 19:37:40|215738.9|215588.9|215738.3|215588.3|215740.9|215590.9|215738.3|215588.3|6
1637869070000|2021-11-25 19:37:50|215741.2|215591.2|215738.3|215588.3|215741.2|215591.2|215737.5|215587.5|10
1637869080000|2021-11-25 19:38:00|215741|215591|215742.1|215592.1|215748.2|215598.2|215741|215591|6
1637869090000|2021-11-25 19:38:10|215744.1|215594.1|215741.8|215591.8|215744.1|215594.1|215738.6|215588.6|4
1637869100000|2021-11-25 19:38:20|215747.2|215597.2|215739.2|215589.2|215747.2|215597.2|215736.7|215586.7|5
1637869110000|2021-11-25 19:38:30|215738.9|215588.9|215741.4|215591.4|215745.9|215595.9|215738.9|215588.9|18
1637869120000|2021-11-25 19:38:40|215743.7|215593.7|215743.3|215593.3|215744.3|215594.3|215739.6|215589.6|11
1637869130000|2021-11-25 19:38:50|215744.2|215594.2|215743.6|215593.6|215744.2|215594.2|215743.2|215593.2|6
1637869140000|2021-11-25 19:39:00|215744.4|215594.4|215747.2|215597.2|215747.2|215597.2|215743.9|215593.9|5
1637869150000|2021-11-25 19:39:10|215747.7|215597.7|215743.1|215593.1|215747.7|215597.7|215743.1|215593.1|7
1637869160000|2021-11-25 19:39:20|215743.5|215593.5|215743.4|215593.4|215746.6|215596.6|215743.1|215593.1|9
1637869170000|2021-11-25 19:39:30|215744.1|215594.1|215739.6|215589.6|215744.5|215594.5|215739.3|215589.3|7
1637869180000|2021-11-25 19:39:40|215742.8|215592.8|215726.9|215576.9|215742.8|215592.8|215720.9|215570.9|13
1637869190000|2021-11-25 19:39:50|215725.3|215575.3|215722.9|215572.9|215726.6|215576.6|215722.5|215572.5|9
1637869200000|2021-11-25 19:40:00|215723.1|215573.1|215728|215578|215728|215578|215723.1|215573.1|7
1637869210000|2021-11-25 19:40:10|215726.6|215576.6|215726.3|215576.3|215726.6|215576.6|215725.2|215575.2|5
1637869220000|2021-11-25 19:40:20|215730.6|215580.6|215719.8|215569.8|215730.6|215580.6|215717.2|215567.2|9
1637869230000|2021-11-25 19:40:30|215720.2|215570.2|215710.2|215560.2|215722.4|215572.4|215705.9|215555.9|10
1637869240000|2021-11-25 19:40:40|215705.6|215555.6|215727.4|215577.4|215728.1|215578.1|215705.6|215555.6|12
1637869250000|2021-11-25 19:40:50|215702.5|215552.5|215720.2|215570.2|215720.2|215570.2|215699.2|215549.2|12
1637869260000|2021-11-25 19:41:00|215723.7|215573.7|215729.8|215579.8|215730|215580|215719.6|215569.6|18
1637869270000|2021-11-25 19:41:10|215727.7|215577.7|215725.5|215575.5|215729.6|215579.6|215719.6|215569.6|14
1637869280000|2021-11-25 19:41:20|215725.6|215575.6|215733.5|215583.5|215734|215584|215725.6|215575.6|10
1637869290000|2021-11-25 19:41:30|215733.1|215583.1|215730|215580|215734.3|215584.3|215715.9|215565.9|14
1637869300000|2021-11-25 19:41:40|215720.3|215570.3|215726.6|215576.6|215728.5|215578.5|215704.9|215554.9|21
1637869310000|2021-11-25 19:41:50|215724.6|215574.6|215723.3|215573.3|215727.6|215577.6|215717.1|215567.1|23
1637869320000|2021-11-25 19:42:00|215721.3|215571.3|215717.1|215567.1|215723.7|215573.7|215712.2|215562.2|22
1637869330000|2021-11-25 19:42:10|215710.6|215560.6|215719|215569|215720.6|215570.6|215710.6|215560.6|13
1637869340000|2021-11-25 19:42:20|215717.2|215567.2|215710.4|215560.4|215722.6|215572.6|215710.4|215560.4|13
1637869350000|2021-11-25 19:42:30|215711.5|215561.5|215719.1|215569.1|215722|215572|215710.3|215560.3|12
1637869360000|2021-11-25 19:42:40|215712.2|215562.2|215719.9|215569.9|215731.3|215581.3|215705.6|215555.6|10
1637869370000|2021-11-25 19:42:50|215714.7|215564.7|215718.8|215568.8|215718.8|215568.8|215706|215556|9
1637869380000|2021-11-25 19:43:00|215711.5|215561.5|215719.6|215569.6|215719.6|215569.6|215711.5|215561.5|5
1637869390000|2021-11-25 19:43:10|215719.3|215569.3|215723.3|215573.3|215725.2|215575.2|215717.8|215567.8|10
1637869400000|2021-11-25 19:43:20|215726.5|215576.5|215730.3|215580.3|215732.3|215582.3|215702.8|215552.8|16
1637869410000|2021-11-25 19:43:30|215729.2|215579.2|215727.4|215577.4|215730.7|215580.7|215708.3|215558.3|12
1637869420000|2021-11-25 19:43:40|215729.1|215579.1|215720.2|215570.2|215729.1|215579.1|215715.4|215565.4|10
1637869430000|2021-11-25 19:43:50|215719.3|215569.3|215719.9|215569.9|215727.7|215577.7|215719.3|215569.3|5
1637869440000|2021-11-25 19:44:00|215724.1|215574.1|215724.2|215574.2|215725.7|215575.7|215720.6|215570.6|17
1637869450000|2021-11-25 19:44:10|215721.7|215571.7|215724|215574|215724|215574|215721.7|215571.7|5
1637869460000|2021-11-25 19:44:20|215726.8|215576.8|215733.1|215583.1|215733.1|215583.1|215695.7|215545.7|13
1637869470000|2021-11-25 19:44:30|215731.5|215581.5|215720.7|215570.7|215731.5|215581.5|215709.2|215559.2|10
1637869480000|2021-11-25 19:44:40|215722|215572|215726.7|215576.7|215728.4|215578.4|215716.3|215566.3|9
1637869490000|2021-11-25 19:44:50|215724.7|215574.7|215724.1|215574.1|215727.9|215577.9|215718.2|215568.2|8
1637869500000|2021-11-25 19:45:00|215724.8|215574.8|215721|215571|215728.2|215578.2|215719.7|215569.7|9
1637869510000|2021-11-25 19:45:10|215726.5|215576.5|215728.9|215578.9|215733.2|215583.2|215694.8|215544.8|16
1637869520000|2021-11-25 19:45:20|215725.5|215575.5|215730|215580|215733.5|215583.5|215713.7|215563.7|13
1637869530000|2021-11-25 19:45:30|215728.2|215578.2|215725.5|215575.5|215733|215583|215725.5|215575.5|12
1637869540000|2021-11-25 19:45:40|215727.2|215577.2|215728.3|215578.3|215731|215581|215727.2|215577.2|7
1637869550000|2021-11-25 19:45:50|215727.2|215577.2|215716.9|215566.9|215732.2|215582.2|215716.4|215566.4|13
1637869560000|2021-11-25 19:46:00|215712.5|215562.5|215719.8|215569.8|215719.8|215569.8|215712.5|215562.5|8
1637869570000|2021-11-25 19:46:10|215720.2|215570.2|215717.1|215567.1|215723.7|215573.7|215715.7|215565.7|7
1637869580000|2021-11-25 19:46:20|215717.7|215567.7|215728.3|215578.3|215728.7|215578.7|215717.7|215567.7|9
1637869590000|2021-11-25 19:46:30|215728.1|215578.1|215723|215573|215728.2|215578.2|215709.6|215559.6|9
1637869600000|2021-11-25 19:46:40|215720.9|215570.9|215729.3|215579.3|215730|215580|215720.9|215570.9|9
1637869610000|2021-11-25 19:46:50|215728.6|215578.6|215730|215580|215730|215580|215727.8|215577.8|9
1637869620000|2021-11-25 19:47:00|215729.3|215579.3|215727.7|215577.7|215729.3|215579.3|215722.7|215572.7|7
1637869630000|2021-11-25 19:47:10|215728.9|215578.9|215729.9|215579.9|215732.9|215582.9|215728.2|215578.2|11
1637869640000|2021-11-25 19:47:20|215730.8|215580.8|215731.6|215581.6|215733.1|215583.1|215728.4|215578.4|10
1637869650000|2021-11-25 19:47:30|215731.4|215581.4|215727.9|215577.9|215731.9|215581.9|215726.6|215576.6|10
1637869660000|2021-11-25 19:47:40|215729|215579|215731.1|215581.1|215731.5|215581.5|215728.3|215578.3|11
1637869670000|2021-11-25 19:47:50|215729.3|215579.3|215737.2|215587.2|215737.2|215587.2|215720.3|215570.3|11
1637869680000|2021-11-25 19:48:00|215731.7|215581.7|215736|215586|215737|215587|215726.7|215576.7|14
1637869690000|2021-11-25 19:48:10|215736.8|215586.8|215736.4|215586.4|215739.6|215589.6|215736.3|215586.3|9
1637869700000|2021-11-25 19:48:20|215737.4|215587.4|215730.9|215580.9|215740.7|215590.7|215715.7|215565.7|15
1637869710000|2021-11-25 19:48:30|215731.6|215581.6|215728.4|215578.4|215731.6|215581.6|215720.9|215570.9|22
1637869720000|2021-11-25 19:48:40|215730.1|215580.1|215730.2|215580.2|215730.7|215580.7|215728.9|215578.9|12
1637869730000|2021-11-25 19:48:50|215730.5|215580.5|215733.2|215583.2|215739.3|215589.3|215730.5|215580.5|11
1637869740000|2021-11-25 19:49:00|215739.3|215589.3|215728.4|215578.4|215740.3|215590.3|215728.4|215578.4|9
1637869750000|2021-11-25 19:49:10|215733.3|215583.3|215734.6|215584.6|215734.6|215584.6|215731.1|215581.1|5
1637869760000|2021-11-25 19:49:20|215734.7|215584.7|215738|215588|215739.8|215589.8|215734.4|215584.4|7
1637869770000|2021-11-25 19:49:30|215736|215586|215729.6|215579.6|215736|215586|215729.6|215579.6|5
1637869780000|2021-11-25 19:49:40|215737.5|215587.5|215730.7|215580.7|215737.5|215587.5|215730.7|215580.7|8
1637869790000|2021-11-25 19:49:50|215734|215584|215733.7|215583.7|215734|215584|215728.2|215578.2|4
1637869800000|2021-11-25 19:50:00|215729.9|215579.9|215731.5|215581.5|215733.5|215583.5|215728.7|215578.7|20
1637869810000|2021-11-25 19:50:10|215733|215583|215733|215583|215733.7|215583.7|215730.3|215580.3|12
1637869820000|2021-11-25 19:50:20|215731.6|215581.6|215734.5|215584.5|215735.4|215585.4|215731.6|215581.6|15
1637869830000|2021-11-25 19:50:30|215732.8|215582.8|215735.1|215585.1|215737.7|215587.7|215732.7|215582.7|12
1637869840000|2021-11-25 19:50:40|215731.6|215581.6|215734.6|215584.6|215735.1|215585.1|215731.6|215581.6|6
1637869850000|2021-11-25 19:50:50|215736.1|215586.1|215736.3|215586.3|215736.3|215586.3|215733.4|215583.4|8
1637869860000|2021-11-25 19:51:00|215732.8|215582.8|215735.4|215585.4|215735.7|215585.7|215732.5|215582.5|13
1637869870000|2021-11-25 19:51:10|215734.9|215584.9|215735.9|215585.9|215736.1|215586.1|215733.2|215583.2|13
1637869880000|2021-11-25 19:51:20|215732.9|215582.9|215735.2|215585.2|215735.3|215585.3|215731.5|215581.5|12
1637869890000|2021-11-25 19:51:30|215735|215585|215765.8|215615.8|215769.6|215619.6|215733|215583|25
1637869900000|2021-11-25 19:51:40|215767.5|215617.5|215767.4|215617.4|215767.6|215617.6|215761.8|215611.8|20
1637869910000|2021-11-25 19:51:50|215765.9|215615.9|215771.1|215621.1|215772.8|215622.8|215765.9|215615.9|20
1637869920000|2021-11-25 19:52:00|215769.8|215619.8|215779.2|215629.2|215780.2|215630.2|215769.5|215619.5|11
1637869930000|2021-11-25 19:52:10|215777.3|215627.3|215777.2|215627.2|215779.8|215629.8|215772.8|215622.8|11
1637869940000|2021-11-25 19:52:20|215777.5|215627.5|215779.7|215629.7|215783.8|215633.8|215776|215626|11
1637869950000|2021-11-25 19:52:30|215779.8|215629.8|215782.6|215632.6|215782.6|215632.6|215779.8|215629.8|7
1637869960000|2021-11-25 19:52:40|215785.1|215635.1|215783.4|215633.4|215791.2|215641.2|215783.4|215633.4|14
1637869970000|2021-11-25 19:52:50|215784.1|215634.1|215785.9|215635.9|215787.3|215637.3|215783.7|215633.7|8
1637869980000|2021-11-25 19:53:00|215784.8|215634.8|215784.9|215634.9|215790.3|215640.3|215784.3|215634.3|12
1637869990000|2021-11-25 19:53:10|215787.5|215637.5|215785.1|215635.1|215791.5|215641.5|215785.1|215635.1|12
1637870000000|2021-11-25 19:53:20|215783.9|215633.9|215788.4|215638.4|215795.8|215645.8|215783.9|215633.9|11
1637870010000|2021-11-25 19:53:30|215787.8|215637.8|215785.4|215635.4|215792.2|215642.2|215785.3|215635.3|13
1637870020000|2021-11-25 19:53:40|215791.1|215641.1|215787.1|215637.1|215794.2|215644.2|215787.1|215637.1|7
1637870030000|2021-11-25 19:53:50|215787.9|215637.9|215807.4|215657.4|215812.9|215662.9|215787.9|215637.9|20
1637870040000|2021-11-25 19:54:00|215799.2|215649.2|215769.3|215619.3|215807.6|215657.6|215766.6|215616.6|30
1637870050000|2021-11-25 19:54:10|215767.7|215617.7|215766.7|215616.7|215772.8|215622.8|215766.7|215616.7|11
1637870060000|2021-11-25 19:54:20|215762.8|215612.8|215764|215614|215768.2|215618.2|215762.8|215612.8|12
1637870070000|2021-11-25 19:54:30|215766.7|215616.7|215768.7|215618.7|215769.4|215619.4|215765.2|215615.2|9
1637870080000|2021-11-25 19:54:40|215767.7|215617.7|215762.5|215612.5|215767.7|215617.7|215757.4|215607.4|10
1637870090000|2021-11-25 19:54:50|215761.3|215611.3|215760|215610|215765.9|215615.9|215757.3|215607.3|8
1637870100000|2021-11-25 19:55:00|215758.6|215608.6|215758.7|215608.7|215773|215623|215757|215607|13
1637870110000|2021-11-25 19:55:10|215758.2|215608.2|215763.5|215613.5|215768.1|215618.1|215758.2|215608.2|7
1637870120000|2021-11-25 19:55:20|215760.9|215610.9|215755.3|215605.3|215763.8|215613.8|215754.8|215604.8|11
1637870130000|2021-11-25 19:55:30|215781|215631|215753.7|215603.7|215781|215631|215753.7|215603.7|12
1637870140000|2021-11-25 19:55:40|215794.1|215644.1|215763.8|215613.8|215794.1|215644.1|215759.4|215609.4|14
1637870150000|2021-11-25 19:55:50|215757.2|215607.2|215754.9|215604.9|215767.4|215617.4|215749|215599|10
1637870160000|2021-11-25 19:56:00|215760.7|215610.7|215762.6|215612.6|215762.6|215612.6|215752.5|215602.5|9
1637870170000|2021-11-25 19:56:10|215758.4|215608.4|215760.7|215610.7|215768.8|215618.8|215751.4|215601.4|10
1637870180000|2021-11-25 19:56:20|215760.4|215610.4|215758.2|215608.2|215760.9|215610.9|215754.3|215604.3|5
1637870190000|2021-11-25 19:56:30|215767.1|215617.1|215762.2|215612.2|215771.8|215621.8|215756.7|215606.7|15
1637870200000|2021-11-25 19:56:40|215763|215613|215785.8|215635.8|215807.9|215657.9|215763|215613|23
1637870210000|2021-11-25 19:56:50|215784|215634|215792.4|215642.4|215792.6|215642.6|215784|215634|23
1637870220000|2021-11-25 19:57:00|215800.5|215650.5|215819.5|215669.5|215820.5|215670.5|215800.5|215650.5|11
1637870230000|2021-11-25 19:57:10|215819|215669|215747.1|215597.1|215825.5|215675.5|215744.5|215594.5|27
1637870240000|2021-11-25 19:57:20|215758|215608|215777.5|215627.5|215783.1|215633.1|215739.2|215589.2|32
1637870250000|2021-11-25 19:57:30|215776.3|215626.3|215780.8|215630.8|215783.6|215633.6|215776.3|215626.3|20
1637870260000|2021-11-25 19:57:40|215780.3|215630.3|215769.7|215619.7|215781.2|215631.2|215752.8|215602.8|17
1637870270000|2021-11-25 19:57:50|215763|215613|215707.3|215557.3|215766.8|215616.8|215707.3|215557.3|23
1637870280000|2021-11-25 19:58:00|215707.6|215557.6|215707.8|215557.8|215713.2|215563.2|215706.4|215556.4|20
1637870290000|2021-11-25 19:58:10|215707.9|215557.9|215706.1|215556.1|215707.9|215557.9|215702.8|215552.8|23
1637870300000|2021-11-25 19:58:20|215708.2|215558.2|215706.8|215556.8|215708.4|215558.4|215700.3|215550.3|20
1637870310000|2021-11-25 19:58:30|215706.5|215556.5|215700|215550|215708|215558|215696.3|215546.3|24
1637870320000|2021-11-25 19:58:40|215699.4|215549.4|215700|215550|215700|215550|215694.4|215544.4|14
1637870330000|2021-11-25 19:58:50|215698.6|215548.6|215698.1|215548.1|215700|215550|215697.1|215547.1|9
1637870340000|2021-11-25 19:59:00|215695.3|215545.3|215718.1|215568.1|215730|215580|215694.5|215544.5|15
1637870350000|2021-11-25 19:59:10|215718.3|215568.3|215708.1|215558.1|215718.3|215568.3|215702.7|215552.7|14
1637870360000|2021-11-25 19:59:20|215705.4|215555.4|215701.7|215551.7|215713.8|215563.8|215701.4|215551.4|15
1637870370000|2021-11-25 19:59:30|215701.2|215551.2|215701.5|215551.5|215709.5|215559.5|215701|215551|19
1637870380000|2021-11-25 19:59:40|215699.8|215549.8|215710.4|215560.4|215712.6|215562.6|215699.8|215549.8|18
1637870390000|2021-11-25 19:59:50|215705.3|215555.3|215699.8|215549.8|215715.5|215565.5|215699|215549|13
1637870400000|2021-11-25 20:00:00|215702|215552|215700.7|215550.7|215706.4|215556.4|215691.9|215541.9|20
1637870410000|2021-11-25 20:00:10|215697.8|215547.8|215699.4|215549.4|215702|215552|215695|215545|17
1637870420000|2021-11-25 20:00:20|215699.5|215549.5|215698.2|215548.2|215699.5|215549.5|215694.1|215544.1|15
1637870430000|2021-11-25 20:00:30|215697.9|215547.9|215695.3|215545.3|215703.6|215553.6|215691.2|215541.2|21
1637870440000|2021-11-25 20:00:40|215695.6|215545.6|215655.2|215505.2|215697|215547|215654.7|215504.7|22
1637870450000|2021-11-25 20:00:50|215654|215504|215644.6|215494.6|215655.2|215505.2|215636.6|215486.6|17
1637870460000|2021-11-25 20:01:00|215646.4|215496.4|215633.4|215483.4|215646.4|215496.4|215633.2|215483.2|9
1637870470000|2021-11-25 20:01:10|215636.5|215486.5|215658.4|215508.4|215658.4|215508.4|215636.5|215486.5|16
1637870480000|2021-11-25 20:01:20|215657.4|215507.4|215652.3|215502.3|215657.4|215507.4|215643.9|215493.9|13
1637870490000|2021-11-25 20:01:30|215660.9|215510.9|215643.9|215493.9|215660.9|215510.9|215638.3|215488.3|22
1637870500000|2021-11-25 20:01:40|215645.1|215495.1|215646.5|215496.5|215653.5|215503.5|215645.1|215495.1|19
1637870510000|2021-11-25 20:01:50|215647.1|215497.1|215653.5|215503.5|215660.4|215510.4|215647.1|215497.1|10
1637870520000|2021-11-25 20:02:00|215643.7|215493.7|215649.3|215499.3|215649.4|215499.4|215643.6|215493.6|12
1637870530000|2021-11-25 20:02:10|215650.1|215500.1|215648.5|215498.5|215650.8|215500.8|215647.6|215497.6|7
1637870540000|2021-11-25 20:02:20|215648.3|215498.3|215643.5|215493.5|215648.3|215498.3|215636.6|215486.6|9
1637870550000|2021-11-25 20:02:30|215642.6|215492.6|215632|215482|215642.6|215492.6|215632|215482|10
1637870560000|2021-11-25 20:02:40|215639.1|215489.1|215643.6|215493.6|215691.1|215541.1|215630.7|215480.7|7
1637870570000|2021-11-25 20:02:50|215644.1|215494.1|215628.7|215478.7|215648|215498|215628.7|215478.7|16
1637870580000|2021-11-25 20:03:00|215630.3|215480.3|215630.4|215480.4|215630.4|215480.4|215628.3|215478.3|6
1637870590000|2021-11-25 20:03:10|215630.2|215480.2|215622.1|215472.1|215633|215483|215621.2|215471.2|9
1637870600000|2021-11-25 20:03:20|215619.6|215469.6|215617.9|215467.9|215621.6|215471.6|215616.5|215466.5|7
1637870610000|2021-11-25 20:03:30|215617.3|215467.3|215620|215470|215621.5|215471.5|215617.3|215467.3|10
1637870620000|2021-11-25 20:03:40|215617.9|215467.9|215620.5|215470.5|215620.9|215470.9|215617.9|215467.9|5
1637870630000|2021-11-25 20:03:50|215621.8|215471.8|215625.7|215475.7|215626.1|215476.1|215621.8|215471.8|5
1637870640000|2021-11-25 20:04:00|215624.3|215474.3|215626.2|215476.2|215626.2|215476.2|215621.1|215471.1|5
1637870650000|2021-11-25 20:04:10|215626|215476|215624.7|215474.7|215626|215476|215624|215474|4
1637870660000|2021-11-25 20:04:20|215626.6|215476.6|215623.9|215473.9|215628.5|215478.5|215623.4|215473.4|9
1637870670000|2021-11-25 20:04:30|215626.3|215476.3|215626.9|215476.9|215628.4|215478.4|215624.3|215474.3|7
1637870680000|2021-11-25 20:04:40|215624.7|215474.7|215626.3|215476.3|215627.3|215477.3|215621.8|215471.8|7
1637870690000|2021-11-25 20:04:50|215631|215481|215629.9|215479.9|215631.1|215481.1|215589.3|215439.3|8
1637870700000|2021-11-25 20:05:00|215629.2|215479.2|215621.5|215471.5|215629.2|215479.2|215602.9|215452.9|7
1637870710000|2021-11-25 20:05:10|215629.4|215479.4|215623.4|215473.4|215629.4|215479.4|215618.4|215468.4|7
1637870720000|2021-11-25 20:05:20|215624|215474|215623|215473|215624|215474|215618.4|215468.4|6
1637870730000|2021-11-25 20:05:30|215622.3|215472.3|215623.6|215473.6|215623.7|215473.7|215621.5|215471.5|4
1637870740000|2021-11-25 20:05:40|215621.5|215471.5|215620.9|215470.9|215627.2|215477.2|215617.3|215467.3|13
1637870750000|2021-11-25 20:05:50|215618.2|215468.2|215623.1|215473.1|215630.4|215480.4|215618|215468|11
1637870760000|2021-11-25 20:06:00|215625.6|215475.6|215625.7|215475.7|215629.1|215479.1|215624.1|215474.1|19
1637870770000|2021-11-25 20:06:10|215625.6|215475.6|215625.6|215475.6|215628.5|215478.5|215623.6|215473.6|11
1637870780000|2021-11-25 20:06:20|215625.7|215475.7|215622.7|215472.7|215635.1|215485.1|215622.7|215472.7|10
1637870790000|2021-11-25 20:06:30|215624.1|215474.1|215628.9|215478.9|215636.4|215486.4|215619.5|215469.5|11
1637870800000|2021-11-25 20:06:40|215629.2|215479.2|215623.1|215473.1|215631.2|215481.2|215623.1|215473.1|8
1637870810000|2021-11-25 20:06:50|215625.7|215475.7|215626.9|215476.9|215630.2|215480.2|215625.7|215475.7|11
1637870820000|2021-11-25 20:07:00|215626.7|215476.7|215619.2|215469.2|215626.8|215476.8|215619.2|215469.2|7
1637870830000|2021-11-25 20:07:10|215624.5|215474.5|215623.8|215473.8|215625.6|215475.6|215622.4|215472.4|6
1637870840000|2021-11-25 20:07:20|215624.7|215474.7|215629.3|215479.3|215629.3|215479.3|215620.4|215470.4|10
1637870850000|2021-11-25 20:07:30|215628.1|215478.1|215626.6|215476.6|215637.3|215487.3|215625.2|215475.2|11
1637870860000|2021-11-25 20:07:40|215629.5|215479.5|215627.4|215477.4|215629.5|215479.5|215623.1|215473.1|10
1637870870000|2021-11-25 20:07:50|215626.8|215476.8|215627.8|215477.8|215629.7|215479.7|215626.8|215476.8|7
1637870880000|2021-11-25 20:08:00|215627.5|215477.5|215625.8|215475.8|215629.8|215479.8|215621.5|215471.5|5
1637870890000|2021-11-25 20:08:10|215625.5|215475.5|215619.4|215469.4|215626.1|215476.1|215619.4|215469.4|5
1637870900000|2021-11-25 20:08:20|215621.3|215471.3|215623.5|215473.5|215627.3|215477.3|215617.7|215467.7|15
1637870910000|2021-11-25 20:08:30|215624.9|215474.9|215626.7|215476.7|215626.7|215476.7|215620.9|215470.9|12
1637870920000|2021-11-25 20:08:40|215626.5|215476.5|215626.3|215476.3|215629.5|215479.5|215622.5|215472.5|11
1637870930000|2021-11-25 20:08:50|215627.3|215477.3|215636.6|215486.6|215640.9|215490.9|215624.6|215474.6|12
1637870940000|2021-11-25 20:09:00|215639.3|215489.3|215637.3|215487.3|215645|215495|215633.6|215483.6|11
1637870950000|2021-11-25 20:09:10|215639.1|215489.1|215634.6|215484.6|215639.4|215489.4|215634.6|215484.6|7
1637870960000|2021-11-25 20:09:20|215635.1|215485.1|215632.9|215482.9|215636.8|215486.8|215615.5|215465.5|10
1637870970000|2021-11-25 20:09:30|215632.7|215482.7|215633.6|215483.6|215635.9|215485.9|215627.4|215477.4|9
1637870980000|2021-11-25 20:09:40|215633.8|215483.8|215625.4|215475.4|215633.8|215483.8|215624.2|215474.2|12
1637870990000|2021-11-25 20:09:50|215625.9|215475.9|215630.4|215480.4|215632.4|215482.4|215625.9|215475.9|10
1637871000000|2021-11-25 20:10:00|215630.9|215480.9|215626.6|215476.6|215631.6|215481.6|215626.6|215476.6|10
1637871010000|2021-11-25 20:10:10|215624.7|215474.7|215634.3|215484.3|215634.3|215484.3|215624.2|215474.2|7
1637871020000|2021-11-25 20:10:20|215631.5|215481.5|215632.8|215482.8|215632.8|215482.8|215624.6|215474.6|8
1637871030000|2021-11-25 20:10:30|215627.5|215477.5|215886.8|215589.8|215906.7|215609.7|215627.5|215477.5|19
1637871040000|2021-11-25 20:10:40|215902.3|215605.3|215892.2|215595.2|215902.9|215605.9|215875.5|215578.5|25
1637871050000|2021-11-25 20:10:50|215900.7|215603.7|215904.6|215607.6|215904.6|215607.6|215890.5|215593.5|22
1637871060000|2021-11-25 20:11:00|215904.7|215607.7|215862.2|215583.1|215916.1|215619.1|215855.1|215558.1|26
1637871070000|2021-11-25 20:11:10|215867.7|215596|215821.7|215671.7|215876.4|215676.9|215805|215596|28
1637871080000|2021-11-25 20:11:20|215823|215673|215719.7|215569.7|215823.4|215673.4|215719.7|215569.7|27
1637871090000|2021-11-25 20:11:30|215720.9|215570.9|215713|215563|215723.8|215573.8|215705.1|215555.1|23
1637871100000|2021-11-25 20:11:40|215709.6|215559.6|215782|215632|215827.4|215633.1|215705.2|215553.9|26
1637871110000|2021-11-25 20:11:50|215785.1|215635.1|215864.2|215605.5|215907.2|215681.2|215785.1|215548.6|26
1637871120000|2021-11-25 20:12:00|215866.7|215605.3|215804.4|215654.4|215872.6|215671.1|215804.4|215604.7|23
1637871130000|2021-11-25 20:12:10|215805.3|215655.3|215865.6|215588.6|215873.8|215662.2|215802.8|215576.8|18
1637871140000|2021-11-25 20:12:20|215865.9|215588.8|215787.3|215637.3|215869.4|215657.2|215787.1|215572.4|13
1637871150000|2021-11-25 20:12:30|215792.2|215642.2|215819.5|215522.5|215872.4|215670|215787.2|215514.1|18
1637871160000|2021-11-25 20:12:40|215818.3|215521.3|215789.4|215536.1|215822.2|215580.3|215729|215513.8|23
1637871170000|2021-11-25 20:12:50|215796.7|215523.8|215688.7|215538.7|215803.8|215592.8|215685.4|215485.5|27
1637871180000|2021-11-25 20:13:00|215679.9|215529.9|215768.2|215499.5|215768.2|215542.6|215679.9|215475.8|32
1637871190000|2021-11-25 20:13:10|215736.8|215586.8|215745.3|215595.3|215807.2|215595.3|215736.8|215508.3|33
1637871200000|2021-11-25 20:13:20|215744.4|215594.4|215733|215583|215752.1|215602.1|215733|215583|19
1637871210000|2021-11-25 20:13:30|215739.5|215589.5|215741|215591|215745.3|215595.3|215739.1|215589.1|14
1637871220000|2021-11-25 20:13:40|215743.8|215593.8|215746.4|215596.4|215753.5|215603.5|215742.7|215592.7|10
1637871230000|2021-11-25 20:13:50|215743.2|215593.2|215739.8|215589.8|215796.1|215594.9|215734.2|215534.3|9
1637871240000|2021-11-25 20:14:00|215738.9|215588.9|215737.3|215587.3|215738.9|215588.9|215727.9|215577.9|7
1637871250000|2021-11-25 20:14:10|215735.9|215585.9|215723.6|215573.6|215735.9|215585.9|215723.6|215573.6|14
1637871260000|2021-11-25 20:14:20|215728.6|215578.6|215739.7|215589.7|215825.2|215596.6|215721.2|215524.2|18
1637871270000|2021-11-25 20:14:30|215742.9|215592.9|215731.3|215581.3|215742.9|215592.9|215725.8|215575.8|14
1637871280000|2021-11-25 20:14:40|215730.6|215580.6|215729.1|215579.1|215730.6|215580.6|215724.2|215574.2|15
1637871290000|2021-11-25 20:14:50|215731.9|215581.9|215731.4|215581.4|215737.4|215587.4|215724.7|215574.7|20
1637871300000|2021-11-25 20:15:00|215735.2|215585.2|215705.4|215555.4|215774.8|215591.1|215693.1|215492.4|22
1637871310000|2021-11-25 20:15:10|215701.1|215551.1|215727.4|215577.4|215786.9|215586.7|215691.4|215531.6|25
1637871320000|2021-11-25 20:15:20|215728.4|215578.4|215746.7|215596.7|215753|215603|215728.4|215578.4|23
1637871330000|2021-11-25 20:15:30|215747.6|215597.6|215727|215577|215751.4|215601.4|215727|215577|19
1637871340000|2021-11-25 20:15:40|215798.9|215501.9|215699.3|215549.3|215798.9|215566.4|215699.3|215501.9|22
1637871350000|2021-11-25 20:15:50|215698.8|215548.8|215742.3|215491.3|215745.8|215555.8|215691|215485|33
1637871360000|2021-11-25 20:16:00|215742.5|215491.5|215698.9|215548.9|215760.7|215548.9|215698|215484.7|15
1637871370000|2021-11-25 20:16:10|215753.5|215499.8|215769.3|215503|215769.3|215556.3|215699.8|215493.5|15
1637871380000|2021-11-25 20:16:20|215692.7|215542.7|215707.9|215557.9|215757.9|215593.2|215692.7|215493.6|14
1637871390000|2021-11-25 20:16:30|215763|215508.3|215781.9|215516|215785.5|215564.1|215697.4|215508.3|14
1637871400000|2021-11-25 20:16:40|215776.5|215518.6|215774.1|215517.1|215785.9|215518.6|215774.1|215516|6
1637871410000|2021-11-25 20:16:50|215774.5|215487|215787.8|215516.3|215787.8|215564.4|215713.1|215487|9
1637871420000|2021-11-25 20:17:00|215784.3|215515|215788.5|215523|215788.5|215523|215765.8|215514.1|5
1637871430000|2021-11-25 20:17:10|215794.2|215515.9|215735.8|215585.8|215796.3|215585.8|215735.8|215515.9|6
1637871440000|2021-11-25 20:17:20|215666.4|215516.4|215700.2|215550.2|215700.8|215550.8|215666.4|215516.4|3
1637871450000|2021-11-25 20:17:30|215704.2|215554.2|215696.3|215546.3|215804.8|215554.2|215695.6|215488.8|13
1637871460000|2021-11-25 20:17:40|215740.5|215590.5|215778.1|215505.5|215819.6|215596.5|215684.5|215499.5|12
1637871470000|2021-11-25 20:17:50|215787.5|215494.5|215776.8|215505.1|215791|215510.1|215776.1|215494.5|9
1637871480000|2021-11-25 20:18:00|215790.3|215495.1|215769.4|215503.9|215790.3|215509.6|215754.9|215495.1|9
1637871490000|2021-11-25 20:18:10|215783.9|215487.7|215797.5|215500.5|215801.9|215504.9|215780.9|215487.7|8
1637871500000|2021-11-25 20:18:20|215797.8|215500.8|215759.6|215495.6|215800.3|215503.3|215753.3|215495.6|7
1637871510000|2021-11-25 20:18:30|215762.2|215497|215766|215501.2|215788.5|215523.7|215762.2|215496.2|10
1637871520000|2021-11-25 20:18:40|215765.8|215501.3|215779.8|215497.8|215801.6|215592.3|215742.3|215496.2|21
1637871530000|2021-11-25 20:18:50|215788.5|215501|215802.1|215505.1|215817.1|215571.2|215721.2|215501|12
1637871540000|2021-11-25 20:19:00|215803.3|215506.3|215827|215530|215827|215530|215793.4|215498.9|10
1637871550000|2021-11-25 20:19:10|215828.9|215531.9|215830.5|215533.5|215847.1|215550.1|215796.3|215516.7|14
1637871560000|2021-11-25 20:19:20|215831.5|215534.5|215840.3|215543.3|215844.2|215547.2|215826.2|215529.2|16
1637871570000|2021-11-25 20:19:30|215840.6|215543.6|215841.8|215544.8|215841.8|215544.8|215831|215534|17
1637871580000|2021-11-25 20:19:40|215844.6|215547.6|215842.5|215545.5|215869.1|215572.1|215839.4|215542.4|14
1637871590000|2021-11-25 20:19:50|215846.4|215549.4|215858.7|215561.7|215862.6|215565.6|215844.6|215547.6|13
1637871600000|2021-11-25 20:20:00|215860.1|215563.1|215853.7|215556.7|215862|215617|215767|215534|15
1637871610000|2021-11-25 20:20:10|215853.3|215556.3|215810.2|215529.6|215855.7|215604.3|215754.3|215529.6|15
1637871620000|2021-11-25 20:20:20|215814.9|215528.3|215835.6|215538.6|215880.9|215584.4|215811.3|215528.3|20
1637871630000|2021-11-25 20:20:30|215840.6|215543.6|215838.1|215541.1|215840.6|215543.6|215812.1|215522.1|15
1637871640000|2021-11-25 20:20:40|215836.7|215539.7|215834.3|215537.3|215841.9|215544.9|215827.7|215530.7|15
1637871650000|2021-11-25 20:20:50|215823.9|215526.9|215806.8|215509.8|215862.9|215565.9|215792.9|215509.8|14
1637871660000|2021-11-25 20:21:00|215806.7|215509.7|215816.7|215523.2|215821.4|215538.6|215797.6|215502.9|19
1637871670000|2021-11-25 20:21:10|215820.9|215523.9|215831.3|215534.3|215834|215537|215794.8|215516.7|12
1637871680000|2021-11-25 20:21:20|215829|215532|215817.3|215520.3|215829|215532|215778.9|215504|7
1637871690000|2021-11-25 20:21:30|215805.7|215509.6|215825.8|215528.8|215825.8|215528.8|215805.7|215509.6|7
1637871700000|2021-11-25 20:21:40|215820.1|215523.1|215749.5|215495.3|215829.2|215541.6|215691.6|215494.1|15
1637871710000|2021-11-25 20:21:50|215686.7|215536.7|215753.6|215494.1|215828|215536.7|215686.7|215494.1|12
1637871720000|2021-11-25 20:22:00|215766.1|215495.7|215822.3|215525.3|215824.6|215604.9|215754.9|215495.7|15
1637871730000|2021-11-25 20:22:10|215820|215523|215826.4|215529.4|215831.7|215534.7|215818.2|215521.2|6
1637871740000|2021-11-25 20:22:20|215792|215513.8|215822|215525|215822|215525|215792|215513.6|9
1637871750000|2021-11-25 20:22:30|215823.9|215526.9|215831|215534|215834.9|215537.9|215682.9|215515.7|11
1637871760000|2021-11-25 20:22:40|215840.5|215543.5|215841.8|215544.8|215841.8|215544.8|215801.6|215504.6|15
1637871770000|2021-11-25 20:22:50|215837.2|215540.2|215819.9|215530.1|215837.2|215540.2|215771.3|215508.7|12
1637871780000|2021-11-25 20:23:00|215786.7|215520.6|215809.8|215531.2|215820.9|215534.9|215786.7|215520.6|11
1637871790000|2021-11-25 20:23:10|215800.2|215531|215778.5|215500.5|215810.1|215571|215721|215477.9|19
1637871800000|2021-11-25 20:23:20|215767|215498.3|215696.2|215546.2|215781.3|215555|215691.4|215481.3|26
1637871810000|2021-11-25 20:23:30|215699.9|215549.9|215750.8|215497.8|215773.9|215559.5|215694|215491.1|26
1637871820000|2021-11-25 20:23:40|215753.2|215495.3|215703.5|215553.5|215774.1|215558.4|215692.1|215485.8|24
1637871830000|2021-11-25 20:23:50|215760.3|215505.6|215716.5|215566.5|215760.3|215566.5|215684.2|215504|15
1637871840000|2021-11-25 20:24:00|215719.6|215569.6|215799.6|215512.1|215799.6|215569.6|215708.6|215501|9
1637871850000|2021-11-25 20:24:10|215801.5|215511.7|215717.8|215567.8|215801.5|215570.2|215707.7|215497.9|14
1637871860000|2021-11-25 20:24:20|215717.6|215567.6|215723.5|215573.5|215804.9|215575.5|215709.9|215510.3|10
1637871870000|2021-11-25 20:24:30|215723.7|215573.7|215757.5|215505.4|215790.5|215576|215685.8|215474.7|22
1637871880000|2021-11-25 20:24:40|215708.3|215558.3|215773.9|215508.6|215775.6|215558.3|215707.3|215506.7|16
1637871890000|2021-11-25 20:24:50|215773.1|215516.4|215815.4|215523.6|215819.4|215554.1|215773.1|215499.3|18
1637871900000|2021-11-25 20:25:00|215819.6|215522.7|215820|215537.6|215820.6|215537.6|215811.1|215514.1|11
1637871910000|2021-11-25 20:25:10|215821.2|215539.2|215832.8|215535.8|215836.6|215541|215821.2|215533.8|12
1637871920000|2021-11-25 20:25:20|215831.5|215534.5|215824.9|215564.3|215832.7|215629|215779|215528.1|15
1637871930000|2021-11-25 20:25:30|215827.4|215530.4|215822.7|215550.4|215831.3|215637.4|215787.4|215523.2|13
1637871940000|2021-11-25 20:25:40|215823|215552.4|215825.2|215528.2|215835.7|215552.4|215823|215528.2|9
1637871950000|2021-11-25 20:25:50|215831.5|215534.5|215829.3|215536.4|215832.3|215556.4|215820.8|215528.5|10
1637871960000|2021-11-25 20:26:00|215828|215535.3|215773.4|215623.4|215828|215623.4|215773.4|215530|6
1637871970000|2021-11-25 20:26:10|215833.9|215540|215772.6|215622.6|215836.9|215633.4|215772.6|215509|14
1637871980000|2021-11-25 20:26:20|215821.7|215568|215779.9|215629.9|215841.2|215632.3|215779.9|215538.2|24
1637871990000|2021-11-25 20:26:30|215780.1|215630.1|215779.9|215629.9|215847.2|215646.8|215779.7|215566|21
1637872000000|2021-11-25 20:26:40|215827.4|215573.7|215777.6|215627.6|215834.5|215634.6|215776.1|215573.2|17
1637872010000|2021-11-25 20:26:50|215779.9|215629.9|215778.8|215628.8|215828.4|215637.3|215777.4|215577.8|13
1637872020000|2021-11-25 20:27:00|215778|215628|215838|215542.7|215843.8|215633.1|215769.9|215542.7|17
1637872030000|2021-11-25 20:27:10|215838.1|215546.5|215822.8|215566.2|215838.1|215631.9|215774|215546.5|10
1637872040000|2021-11-25 20:27:20|215774.9|215624.9|215779|215629|215832.3|215629|215774.9|215561.9|8
1637872050000|2021-11-25 20:27:30|215780.7|215630.7|215818|215567.7|215818|215630.7|215772.3|215567.7|9
1637872060000|2021-11-25 20:27:40|215770.7|215620.7|215835.9|215541|215843.7|215620.7|215770.7|215541|7
1637872070000|2021-11-25 20:27:50|215837.2|215545.5|215832.3|215553.1|215837.2|215624.2|215773.8|215545.5|14
1637872080000|2021-11-25 20:28:00|215830.1|215557.9|215834|215552.5|215837.1|215557.9|215830.1|215544.5|6
1637872090000|2021-11-25 20:28:10|215835.3|215560.1|215775.5|215625.5|215835.6|215627.5|215775.5|215560.1|4
1637872100000|2021-11-25 20:28:20|215815.5|215564.3|215836.6|215546.8|215840.4|215566.3|215815.5|215542.2|11
1637872110000|2021-11-25 20:28:30|215780.2|215630.2|215772.9|215622.9|215814.7|215630.2|215767.9|215564|8
1637872120000|2021-11-25 20:28:40|215776.6|215626.6|215763.6|215613.6|215814.9|215626.6|215763.6|215562.7|12
1637872130000|2021-11-25 20:28:50|215768.3|215618.3|215784.9|215634.9|215833.7|215634.9|215761.6|215548.5|22
1637872140000|2021-11-25 20:29:00|215831.2|215580.1|215771.1|215621.1|215838.8|215635.3|215769.3|215569.3|18
1637872150000|2021-11-25 20:29:10|215769.9|215619.9|215827.6|215566.1|215843.3|215628.2|215763.2|215547.3|15
1637872160000|2021-11-25 20:29:20|215829.4|215569.1|215772.1|215622.1|215829.4|215628.3|215767.1|215564.7|21
1637872170000|2021-11-25 20:29:30|215770.7|215620.7|215768.2|215618.2|215771.3|215621.3|215765.5|215615.5|18
1637872180000|2021-11-25 20:29:40|215766.1|215616.1|215767.2|215617.2|215768.1|215618.1|215765.1|215615.1|9
1637872190000|2021-11-25 20:29:50|215768.3|215618.3|215768.2|215618.2|215768.5|215618.5|215765.4|215615.4|12
1637872200000|2021-11-25 20:30:00|215765.3|215615.3|215791.5|215641.5|215798.9|215648.9|215765.3|215615.3|13
1637872210000|2021-11-25 20:30:10|215790.2|215640.2|215792.9|215642.9|215796.3|215646.3|215786.5|215636.5|8
1637872220000|2021-11-25 20:30:20|215789.7|215639.7|215789.8|215639.8|215792.2|215642.2|215786.9|215636.9|11
1637872230000|2021-11-25 20:30:30|215784|215634|215776.2|215626.2|215784|215634|215775.7|215625.7|17
1637872240000|2021-11-25 20:30:40|215777.3|215627.3|215773.1|215623.1|215779.3|215629.3|215773.1|215623.1|14
1637872250000|2021-11-25 20:30:50|215773.9|215623.9|215775.9|215625.9|215778.9|215628.9|215772.1|215622.1|16
1637872260000|2021-11-25 20:31:00|215773.3|215623.3|215773.2|215623.2|215777.5|215627.5|215771.7|215621.7|10
1637872270000|2021-11-25 20:31:10|215775.2|215625.2|215779.1|215629.1|215861|215631.9|215762.4|215565.4|16
1637872280000|2021-11-25 20:31:20|215778.8|215628.8|215796|215646|215796.5|215646.5|215778.7|215628.7|15
1637872290000|2021-11-25 20:31:30|215781.1|215631.1|215780.6|215630.6|215784.1|215634.1|215779.5|215629.5|10
1637872300000|2021-11-25 20:31:40|215782.1|215632.1|215735|215585|215785|215635|215731.9|215581.9|11
1637872310000|2021-11-25 20:31:50|215735.7|215585.7|215725.2|215575.2|215735.7|215585.7|215721.6|215571.6|8
1637872320000|2021-11-25 20:32:00|215726.4|215576.4|215733.7|215583.7|215735.5|215585.5|215726.4|215576.4|5
1637872330000|2021-11-25 20:32:10|215728.6|215578.6|215736.3|215586.3|215751.4|215601.4|215728.6|215578.6|12
1637872340000|2021-11-25 20:32:20|215736.9|215586.9|215740.1|215590.1|215740.7|215590.7|215736.9|215586.9|11
1637872350000|2021-11-25 20:32:30|215739.5|215589.5|215729.7|215579.7|215741.1|215591.1|215727.9|215577.9|10
1637872360000|2021-11-25 20:32:40|215729.2|215579.2|215732.6|215582.6|215739.5|215589.5|215725.1|215575.1|15
1637872370000|2021-11-25 20:32:50|215731.9|215581.9|215729.3|215579.3|215732.2|215582.2|215729.3|215579.3|7
1637872380000|2021-11-25 20:33:00|215730.8|215580.8|215729.5|215579.5|215730.8|215580.8|215728.1|215578.1|7
1637872390000|2021-11-25 20:33:10|215723|215573|215737.9|215587.9|215746.7|215596.7|215721|215571|15
1637872400000|2021-11-25 20:33:20|215736.9|215586.9|215726.8|215576.8|215737.3|215587.3|215705.6|215555.6|10
1637872410000|2021-11-25 20:33:30|215726.7|215576.7|215719.9|215569.9|215727.7|215577.7|215713|215563|8
1637872420000|2021-11-25 20:33:40|215722.3|215572.3|215720.1|215570.1|215727.5|215577.5|215710.9|215560.9|7
1637872430000|2021-11-25 20:33:50|215721.3|215571.3|215736.9|215586.9|215737.2|215587.2|215721.2|215571.2|8
1637872440000|2021-11-25 20:34:00|215737.2|215587.2|215733.5|215583.5|215761.1|215611.1|215733.5|215583.5|8
1637872450000|2021-11-25 20:34:10|215742.3|215592.3|215742.9|215592.9|215742.9|215592.9|215738.6|215588.6|4
1637872460000|2021-11-25 20:34:20|215738.8|215588.8|215732.5|215582.5|215771|215588.8|215727.6|215501|9
1637872470000|2021-11-25 20:34:30|215732.2|215582.2|215725|215575|215732.2|215582.2|215724|215574|8
1637872480000|2021-11-25 20:34:40|215723.2|215573.2|215722.5|215572.5|215726|215576|215721.9|215571.9|10
1637872490000|2021-11-25 20:34:50|215720.1|215570.1|215723|215573|215726.1|215576.1|215719.2|215569.2|11
1637872500000|2021-11-25 20:35:00|215720.5|215570.5|215710.7|215560.7|215723.5|215573.5|215710.7|215560.7|11
1637872510000|2021-11-25 20:35:10|215772.8|215518|215805|215518.4|215823.1|215570.9|215720.9|215512.1|8
1637872520000|2021-11-25 20:35:20|215799.4|215521.2|215727|215577|215799.8|215577|215721.8|215517.1|10
1637872530000|2021-11-25 20:35:30|215725|215575|215741.9|215591.9|215744.4|215594.4|215723.5|215573.5|12
1637872540000|2021-11-25 20:35:40|215745.1|215595.1|215734.1|215584.1|215754.2|215604.2|215734.1|215584.1|11
1637872550000|2021-11-25 20:35:50|215736|215586|215759|215609|215759|215609|215734.1|215584.1|16
1637872560000|2021-11-25 20:36:00|215753.5|215603.5|215761|215611|215761|215611|215751.3|215601.3|14
1637872570000|2021-11-25 20:36:10|215760.5|215610.5|215765.2|215615.2|215766.4|215616.4|215760.5|215610.5|13
1637872580000|2021-11-25 20:36:20|215762.2|215612.2|215819|215556|215847|215624.2|215754.2|215541.9|21
1637872590000|2021-11-25 20:36:30|215838.7|215541.7|215771.1|215621.1|215840|215626.5|215762.7|215538.1|27
1637872600000|2021-11-25 20:36:40|215816.1|215558.3|215838.5|215541.5|215838.5|215628.8|215759.8|215541.5|16
1637872610000|2021-11-25 20:36:50|215817.4|215557|215840.5|215551.5|215843.9|215628.4|215765.8|215545.6|29
1637872620000|2021-11-25 20:37:00|215842.2|215549.9|215841.7|215564.6|215852.4|215631.8|215781.8|215547.2|37
1637872630000|2021-11-25 20:37:10|215846.2|215567.5|215834.7|215576.7|215849.1|215635.9|215785.5|215556.7|37
1637872640000|2021-11-25 20:37:20|215835.8|215577.2|215815|215554.3|215845.5|215637.5|215784.2|215554.3|38
1637872650000|2021-11-25 20:37:30|215829.1|215565|215832.1|215579.2|215839.5|215634.9|215782.9|215557.5|26
1637872660000|2021-11-25 20:37:40|215830.6|215566.3|215813.8|215663.8|215869.9|215669|215762|215560.5|32
1637872670000|2021-11-25 20:37:50|215787.6|215637.6|215728.7|215578.7|215787.6|215637.6|215725.7|215575.7|23
1637872680000|2021-11-25 20:38:00|215725.6|215575.6|215729.8|215579.8|215734.3|215584.3|215725.6|215575.6|16
1637872690000|2021-11-25 20:38:10|215728.8|215578.8|215723.3|215573.3|215728.8|215578.8|215723.3|215573.3|11
1637872700000|2021-11-25 20:38:20|215726.3|215576.3|215723.4|215573.4|215772.1|215576.3|215708|215517|22
1637872710000|2021-11-25 20:38:30|215723.9|215573.9|215704.4|215554.4|215725|215575|215704.4|215554.4|13
1637872720000|2021-11-25 20:38:40|215710.8|215560.8|215724|215574|215727.1|215577.1|215710.8|215560.8|13
1637872730000|2021-11-25 20:38:50|215740.1|215590.1|215764.7|215614.7|215873|215640.2|215732.9|215555.7|17
1637872740000|2021-11-25 20:39:00|215765.6|215615.6|215717.5|215567.5|215768.9|215618.9|215712.8|215562.8|23
1637872750000|2021-11-25 20:39:10|215723.3|215573.3|215716.5|215566.5|215724|215574|215712.1|215562.1|22
1637872760000|2021-11-25 20:39:20|215717.6|215567.6|215785.5|215635.5|215785.5|215635.5|215714.4|215564.4|22
1637872770000|2021-11-25 20:39:30|215788|215638|215715.1|215565.1|215790.2|215640.2|215715.1|215565.1|22
1637872780000|2021-11-25 20:39:40|215708.1|215558.1|215732.1|215582.1|215732.1|215582.1|215708.1|215558.1|10
1637872790000|2021-11-25 20:39:50|215702.1|215552.1|215724.5|215574.5|215781.3|215578.3|215694.1|215528.5|16
1637872800000|2021-11-25 20:40:00|215714.4|215564.4|215732.6|215582.6|215734.8|215584.8|215714.4|215564.4|17
1637872810000|2021-11-25 20:40:10|215724.8|215574.8|215718.4|215568.4|215727.5|215577.5|215712.2|215562.2|7
1637872820000|2021-11-25 20:40:20|215723.4|215573.4|215718.2|215568.2|215726.5|215576.5|215718.2|215568.2|12
1637872830000|2021-11-25 20:40:30|215722.3|215572.3|215711.1|215561.1|215769.8|215573.7|215705.9|215513.2|30
1637872840000|2021-11-25 20:40:40|215713.4|215563.4|215710.4|215560.4|215781.4|215576.4|215704.5|215495|33
1637872850000|2021-11-25 20:40:50|215714.7|215564.7|215712.1|215562.1|215727.4|215577.4|215695.9|215545.9|24
1637872860000|2021-11-25 20:41:00|215728.3|215578.3|215731.8|215581.8|215768.3|215584.5|215694.6|215515.6|25
1637872870000|2021-11-25 20:41:10|215732.6|215582.6|215731.4|215581.4|215738.4|215588.4|215723.2|215573.2|31
1637872880000|2021-11-25 20:41:20|215728.6|215578.6|215719.2|215569.2|215732.1|215582.1|215713|215563|25
1637872890000|2021-11-25 20:41:30|215719.1|215569.1|215724.5|215574.5|215726.9|215576.9|215719.1|215569.1|23
1637872900000|2021-11-25 20:41:40|215725|215575|215714.5|215564.5|215734.7|215584.7|215711.6|215561.6|31
1637872910000|2021-11-25 20:41:50|215720|215570|215736.3|215586.3|215737.1|215587.1|215718.1|215568.1|22
1637872920000|2021-11-25 20:42:00|215736|215586|215720.9|215570.9|215739.7|215589.7|215720.9|215570.9|24
1637872930000|2021-11-25 20:42:10|215714.3|215564.3|215719.2|215569.2|215725.4|215575.4|215714.3|215564.3|28
1637872940000|2021-11-25 20:42:20|215723.2|215573.2|215675.1|215525.1|215730.3|215576.8|215675.1|215452.8|26
1637872950000|2021-11-25 20:42:30|215732.6|215464.8|215742.7|215475|215750|215477.3|215721.2|215457.1|31
1637872960000|2021-11-25 20:42:40|215745|215474.2|215679.6|215529.6|215753.2|215529.6|215674.2|215474.2|29
1637872970000|2021-11-25 20:42:50|215678.7|215528.7|215681.3|215531.3|215739.9|215537.1|215677.9|215471.6|29
1637872980000|2021-11-25 20:43:00|215678.9|215528.9|215678.7|215528.7|215686.1|215536.1|215676.7|215526.7|16
1637872990000|2021-11-25 20:43:10|215686.1|215536.1|215676.5|215526.5|215686.1|215536.1|215662|215512|19
1637873000000|2021-11-25 20:43:20|215675.1|215525.1|215665.8|215515.8|215683.1|215533.1|215661.8|215511.8|20
1637873010000|2021-11-25 20:43:30|215665.2|215515.2|215753.6|215472.7|215756.4|215538.7|215663.6|215463.7|28
1637873020000|2021-11-25 20:43:40|215745.9|215465.3|215682.9|215532.9|215748.8|215536.5|215671|215460.8|28
1637873030000|2021-11-25 20:43:50|215682.8|215532.8|215684.7|215534.7|215720.8|215537.7|215675.5|215468.8|13
1637873040000|2021-11-25 20:44:00|215748.9|215489.6|215671.5|215521.5|215748.9|215530.6|215669.1|215467.1|22
1637873050000|2021-11-25 20:44:10|215660.9|215510.9|215670.4|215520.4|215671.2|215521.2|215660.9|215510.9|20
1637873060000|2021-11-25 20:44:20|215667.2|215517.2|215679.4|215529.4|215687.8|215537.8|215667.2|215517.2|18
1637873070000|2021-11-25 20:44:30|215660.7|215510.7|215684.2|215534.2|215731.3|215539.9|215660.7|215470.7|21
1637873080000|2021-11-25 20:44:40|215680.3|215530.3|215662.6|215512.6|215691|215541|215662.6|215512.6|24
1637873090000|2021-11-25 20:44:50|215662.7|215512.7|215683.8|215533.8|215686.9|215536.9|215662.7|215512.7|24
1637873100000|2021-11-25 20:45:00|215681.7|215531.7|215680.2|215530.2|215688.4|215538.4|215679.4|215529.4|19
1637873110000|2021-11-25 20:45:10|215682.1|215532.1|215663.4|215513.4|215682.1|215532.1|215663.4|215513.4|19
1637873120000|2021-11-25 20:45:20|215663.5|215513.5|215672.6|215522.6|215672.8|215522.8|215663.5|215513.5|18
1637873130000|2021-11-25 20:45:30|215672.7|215522.7|215681.8|215531.8|215682|215532|215670|215520|14
1637873140000|2021-11-25 20:45:40|215660.7|215510.7|215682|215532|215682|215532|215660.7|215510.7|26
1637873150000|2021-11-25 20:45:50|215679.6|215529.6|215693.8|215543.8|215756.1|215546.9|215679.6|215488.8|19
1637873160000|2021-11-25 20:46:00|215692.9|215542.9|215745|215484.6|215755|215543.3|215692.9|215480.6|14
1637873170000|2021-11-25 20:46:10|215670.9|215520.9|215673.2|215523.2|215762.5|215551.3|215657.3|215483.1|32
1637873180000|2021-11-25 20:46:20|215673|215523|215664.2|215514.2|215673.1|215523.1|215660.4|215510.4|29
1637873190000|2021-11-25 20:46:30|215664.3|215514.3|215736.7|215478.5|215739.5|215529|215664.2|215462.7|24
1637873200000|2021-11-25 20:46:40|215736.4|215481.1|215674|215524|215737.7|215549.4|215658.2|215463.7|23
1637873210000|2021-11-25 20:46:50|215676.1|215526.1|215670.2|215520.2|215681.5|215531.5|215669.8|215519.8|14
1637873220000|2021-11-25 20:47:00|215746|215482.7|215736.4|215483.1|215746|215535.3|215684.5|215480|13
1637873230000|2021-11-25 20:47:10|215685.9|215535.9|215678.2|215528.2|215687.2|215537.2|215664.1|215514.1|16
1637873240000|2021-11-25 20:47:20|215667.4|215517.4|215699.2|215549.2|215756.2|215550.2|215667.4|215490.8|19
1637873250000|2021-11-25 20:47:30|215695|215545|215682.6|215532.6|215768.7|215549.1|215668.9|215468.7|22
1637873260000|2021-11-25 20:47:40|215683.4|215533.4|215728.8|215475.7|215751.5|215548|215674|215465.7|26
1637873270000|2021-11-25 20:47:50|215681.1|215531.1|215738.1|215474.2|215743.9|215532.6|215681.1|215467.1|25
1637873280000|2021-11-25 20:48:00|215735.6|215478.7|215672.5|215522.5|215751.3|215525.3|215668.1|215465.9|31
1637873290000|2021-11-25 20:48:10|215677.3|215527.3|215725.7|215473.3|215733.3|215532|215675.5|215471.3|31
1637873300000|2021-11-25 20:48:20|215725.5|215473.5|215685.4|215535.4|215745.8|215539.4|215667.1|215471.9|28
1637873310000|2021-11-25 20:48:30|215666.1|215516.1|215685.4|215535.4|215688.7|215538.7|215666.1|215516.1|26
1637873320000|2021-11-25 20:48:40|215686|215536|215682.8|215532.8|215687.4|215537.4|215676|215526|25
1637873330000|2021-11-25 20:48:50|215682.5|215532.5|215687.1|215537.1|215688.2|215538.2|215681|215531|16
1637873340000|2021-11-25 20:49:00|215687.9|215537.9|215692.7|215542.7|215692.9|215542.9|215669.1|215519.1|15
1637873350000|2021-11-25 20:49:10|215692.9|215542.9|215680|215530|215693.9|215543.9|215665.7|215515.7|20
1637873360000|2021-11-25 20:49:20|215681.2|215531.2|215670.4|215520.4|215741.8|215541.9|215660.5|215477.7|17
1637873370000|2021-11-25 20:49:30|215669|215519|215677.6|215527.6|215677.6|215527.6|215634.7|215484.7|11
1637873380000|2021-11-25 20:49:40|215673.7|215523.7|215665.6|215515.6|215679.7|215529.7|215664.5|215514.5|6
1637873390000|2021-11-25 20:49:50|215666.4|215516.4|215663.3|215513.3|215678.4|215528.4|215658.5|215508.5|11
1637873400000|2021-11-25 20:50:00|215669.7|215519.7|215660.9|215510.9|215676.1|215526.1|215653.9|215503.9|12
1637873410000|2021-11-25 20:50:10|215643.3|215493.3|215673.2|215523.2|215683.7|215533.7|215643.3|215493.3|8
1637873420000|2021-11-25 20:50:20|215669.9|215519.9|215660.6|215510.6|215669.9|215519.9|215658.6|215508.6|5
1637873430000|2021-11-25 20:50:30|215625.9|215475.9|215641.4|215491.4|215644.8|215494.8|215625.9|215475.9|4
1637873440000|2021-11-25 20:50:40|215644.8|215494.8|215674.5|215524.5|215735.4|215524.5|215644.8|215471.4|7
1637873450000|2021-11-25 20:50:50|215660|215510|215658.8|215508.8|215672|215522|215656.8|215506.8|8
1637873460000|2021-11-25 20:51:00|215639.1|215489.1|215647.9|215497.9|215655.8|215505.8|215639.1|215489.1|7
1637873470000|2021-11-25 20:51:10|215645|215495|215659.5|215509.5|215659.5|215509.5|215641|215491|4
1637873480000|2021-11-25 20:51:20|215660.4|215510.4|215736.5|215467.2|215736.5|215531.3|215632.7|215464.5|9
1637873490000|2021-11-25 20:51:30|215753.4|215477|215649.8|215499.8|215753.4|215509.5|215648.4|215477|8
1637873500000|2021-11-25 20:51:40|215650.9|215500.9|215656.3|215506.3|215656.7|215506.7|215646.1|215496.1|8
1637873510000|2021-11-25 20:51:50|215653.1|215503.1|215660.8|215510.8|215660.8|215510.8|215650.5|215500.5|9
1637873520000|2021-11-25 20:52:00|215657.3|215507.3|215622.7|215472.7|215657.8|215507.8|215622.7|215472.7|10
1637873530000|2021-11-25 20:52:10|215617.1|215467.1|215643.2|215493.2|215648.6|215498.6|215617.1|215467.1|11
1637873540000|2021-11-25 20:52:20|215638.1|215488.1|215654.9|215504.9|215664.2|215514.2|215636.1|215486.1|10
1637873550000|2021-11-25 20:52:30|215665.7|215515.7|215663|215513|215665.7|215515.7|215658.4|215508.4|8
1637873560000|2021-11-25 20:52:40|215666.7|215516.7|215665.6|215515.6|215673|215523|215663.8|215513.8|6
1637873570000|2021-11-25 20:52:50|215664.1|215514.1|215659.7|215509.7|215664.1|215514.1|215638.9|215488.9|7
1637873580000|2021-11-25 20:53:00|215662.7|215512.7|215657.9|215507.9|215664.3|215514.3|215656.4|215506.4|9
1637873590000|2021-11-25 20:53:10|215658.5|215508.5|215674.2|215524.2|215689.4|215539.4|215627|215477|9
1637873600000|2021-11-25 20:53:20|215668.7|215518.7|215668.8|215518.8|215683.3|215533.3|215638.5|215488.5|12
1637873610000|2021-11-25 20:53:30|215643.1|215493.1|215649.8|215499.8|215666.1|215516.1|215640.6|215490.6|13
1637873620000|2021-11-25 20:53:40|215673.4|215523.4|215728.2|215578.2|215735.9|215585.9|215662|215512|16
1637873630000|2021-11-25 20:53:50|215729.9|215579.9|215749.8|215599.8|215755.3|215605.3|215727.1|215577.1|27
1637873640000|2021-11-25 20:54:00|215749.2|215599.2|215748.2|215598.2|215762.6|215612.6|215744.7|215594.7|28
1637873650000|2021-11-25 20:54:10|215750.7|215600.7|215746.6|215596.6|215760.8|215610.8|215744.1|215594.1|26
1637873660000|2021-11-25 20:54:20|215754.8|215604.8|215741.5|215591.5|215754.8|215604.8|215740.9|215590.9|16
1637873670000|2021-11-25 20:54:30|215739.5|215589.5|215750.6|215600.6|215759|215609|215739|215589|17
1637873680000|2021-11-25 20:54:40|215749.1|215599.1|215761.4|215611.4|215767.4|215617.4|215748.2|215598.2|16
1637873690000|2021-11-25 20:54:50|215758.6|215608.6|215801.3|215539.3|215801.3|215617.6|215756.1|215539.3|19
1637873700000|2021-11-25 20:55:00|215743.3|215593.3|215788.1|215638.1|215797.1|215647.1|215743.3|215593.3|25
1637873710000|2021-11-25 20:55:10|215811.1|215661.1|215782.2|215632.2|215831.5|215661.1|215782.2|215580.2|21
1637873720000|2021-11-25 20:55:20|215782.5|215632.5|215784.7|215634.7|215797.9|215647.9|215782.3|215632.3|20
1637873730000|2021-11-25 20:55:30|215785.9|215635.9|215832|215550.2|215832|215644.5|215772.3|215533|10
1637873740000|2021-11-25 20:55:40|215814.3|215664.3|215799.2|215649.2|215814.3|215664.3|215785.2|215635.2|21
1637873750000|2021-11-25 20:55:50|215800.3|215650.3|215773.6|215623.6|215806.6|215656.6|215744.4|215594.4|27
1637873760000|2021-11-25 20:56:00|215774.1|215624.1|215701.9|215551.9|215774.3|215624.3|215693.1|215500.6|26
1637873770000|2021-11-25 20:56:10|215700.3|215550.3|215703.3|215553.3|215715.2|215565.2|215683.3|215533.3|28
1637873780000|2021-11-25 20:56:20|215703.8|215553.8|215702.5|215552.5|215705.6|215555.6|215702.1|215552.1|17
1637873790000|2021-11-25 20:56:30|215702.2|215552.2|215698.1|215548.1|215702.5|215552.5|215696.4|215546.4|15
1637873800000|2021-11-25 20:56:40|215699.4|215549.4|215703.4|215553.4|215705.7|215555.7|215697.4|215547.4|13
1637873810000|2021-11-25 20:56:50|215705.2|215555.2|215698|215548|215705.2|215555.2|215687.2|215537.2|22
1637873820000|2021-11-25 20:57:00|215698.3|215548.3|215693.7|215543.7|215699.6|215549.6|215685.8|215535.8|29
1637873830000|2021-11-25 20:57:10|215681.4|215531.4|215690.6|215540.6|215692.9|215542.9|215681.4|215531.4|17
1637873840000|2021-11-25 20:57:20|215691.9|215541.9|215726.6|215576.6|215753.2|215603.2|215691.4|215541.4|21
1637873850000|2021-11-25 20:57:30|215732.8|215582.8|215737.7|215587.7|215737.7|215587.7|215732.8|215582.8|13
1637873860000|2021-11-25 20:57:40|215731.7|215581.7|215731.6|215581.6|215732.6|215582.6|215728.6|215578.6|11
1637873870000|2021-11-25 20:57:50|215728.1|215578.1|215736.4|215586.4|215737.6|215587.6|215726|215576|19
1637873880000|2021-11-25 20:58:00|215731.1|215581.1|215725.8|215575.8|215732.7|215582.7|215715.5|215565.5|14
1637873890000|2021-11-25 20:58:10|215723.9|215573.9|215723.9|215573.9|215725.7|215575.7|215711.2|215561.2|11
1637873900000|2021-11-25 20:58:20|215717.5|215567.5|215706.5|215556.5|215719.1|215569.1|215702.7|215552.7|17
1637873910000|2021-11-25 20:58:30|215704.8|215554.8|215691|215541|215706.1|215556.1|215686.9|215536.9|24
1637873920000|2021-11-25 20:58:40|215691.5|215541.5|215694.7|215544.7|215694.7|215544.7|215683.2|215533.2|12
1637873930000|2021-11-25 20:58:50|215695.7|215545.7|215706.2|215556.2|215706.5|215556.5|215694.2|215544.2|15
1637873940000|2021-11-25 20:59:00|215703.4|215553.4|215699.6|215549.6|215706|215556|215699.6|215549.6|11
1637873950000|2021-11-25 20:59:10|215705.4|215555.4|215708.8|215558.8|215709.5|215559.5|215705.4|215555.4|19
1637873960000|2021-11-25 20:59:20|215706.3|215556.3|215700.4|215550.4|215712.9|215562.9|215700.4|215550.4|10
1637873970000|2021-11-25 20:59:30|215703.1|215553.1|215721.2|215571.2|215721.2|215571.2|215700.1|215550.1|8
1637873980000|2021-11-25 20:59:40|215717.4|215567.4|215702.5|215552.5|215720.6|215570.6|215702.5|215552.5|10
1637873990000|2021-11-25 20:59:50|215707.4|215557.4|215710.8|215560.8|215717|215567|215705.5|215555.5|10
1637874000000|2021-11-25 21:00:00|215711.4|215561.4|215729.1|215579.1|215729.6|215579.6|215711.4|215561.4|16
1637874010000|2021-11-25 21:00:10|215728.6|215578.6|215777.5|215627.5|215812.7|215628.4|215728.6|215558.9|16
1637874020000|2021-11-25 21:00:20|215773.4|215623.4|215781.5|215631.5|215826.8|215633.8|215767.5|215567.3|21
1637874030000|2021-11-25 21:00:30|215780.4|215630.4|215781.6|215631.6|215831.2|215633.9|215777|215572.8|18
1637874040000|2021-11-25 21:00:40|215829.1|215575.9|215771.3|215621.3|215835.7|215630.5|215765.9|215564.6|22
1637874050000|2021-11-25 21:00:50|215814.4|215543|215793.9|215524.1|215818.5|215623|215743|215524|16
1637874060000|2021-11-25 21:01:00|215796.3|215521.2|215792.9|215538.8|215808.9|215623.1|215745.2|215511.7|21
1637874070000|2021-11-25 21:01:10|215737|215587|215795.8|215512.9|215833.8|215587|215737|215505.4|32
1637874080000|2021-11-25 21:01:20|215801.4|215514.8|215798|215501|215837.9|215561.1|215797|215501|26
1637874090000|2021-11-25 21:01:30|215792.6|215495.6|215777.2|215498.7|215801.5|215506.9|215777.2|215492.5|30
1637874100000|2021-11-25 21:01:40|215779.1|215490.2|215777|215489.1|215793|215511.3|215771.5|215488.1|27
1637874110000|2021-11-25 21:01:50|215772.8|215484.9|215756|215475.1|215781.6|215498.6|215748.6|215475.1|20
1637874120000|2021-11-25 21:02:00|215702.5|215552.5|215767.9|215470.9|215769|215556.1|215700.1|215460.7|20
1637874130000|2021-11-25 21:02:10|215759.3|215473.5|215708.4|215558.4|215779.7|215560|215708.4|215466.4|14
1637874140000|2021-11-25 21:02:20|215702.7|215552.7|215773.2|215490.9|215780|215567.7|215701.5|215488|14
1637874150000|2021-11-25 21:02:30|215771.2|215492.7|215723.4|215573.4|215771.2|215582.7|215712.2|215492.7|12
1637874160000|2021-11-25 21:02:40|215729.5|215579.5|215731|215581|215736.5|215586.5|215724.9|215574.9|11
1637874170000|2021-11-25 21:02:50|215722.4|215572.4|215740.2|215590.2|215781|215600.1|215718.5|215495|20
1637874180000|2021-11-25 21:03:00|215747.1|215597.1|215767.7|215500.6|215823.7|215624.2|215747.1|215494.9|20
1637874190000|2021-11-25 21:03:10|215774.4|215494.9|215770.7|215495.5|215775.5|215567.1|215717.1|215490.2|21
1637874200000|2021-11-25 21:03:20|215768.3|215509.5|215769.3|215482.6|215769.3|215509.5|215760.8|215482.6|22
1637874210000|2021-11-25 21:03:30|215768.1|215482.9|215755|215488.4|215773.4|215490.5|215749.9|215476.4|13
1637874220000|2021-11-25 21:03:40|215768.2|215482.4|215773.6|215486.1|215778.6|215567.1|215713.1|215478.2|17
1637874230000|2021-11-25 21:03:50|215778.9|215482.2|215792.6|215507.1|215793|215513|215759.8|215475.1|11
1637874240000|2021-11-25 21:04:00|215783.4|215506.1|215796.3|215509.9|215796.3|215517.9|215777.4|215496.5|28
1637874250000|2021-11-25 21:04:10|215789.6|215497|215740.3|215590.3|215800.6|215594.7|215740.3|215492.5|37
1637874260000|2021-11-25 21:04:20|215743.9|215593.9|215754.2|215604.2|215797.6|215604.2|215742.5|215503.6|34
1637874270000|2021-11-25 21:04:30|215810|215513|215826.4|215551.3|215833.6|215594.8|215735.3|215502.7|32
1637874280000|2021-11-25 21:04:40|215820.5|215554.7|215787.4|215532.1|215820.5|215590.5|215734.7|215518.5|19
1637874290000|2021-11-25 21:04:50|215794.2|215507.4|215779.2|215524.7|215799.6|215584|215733.6|215507.4|20
1637874300000|2021-11-25 21:05:00|215781|215525.2|215818.3|215521.3|215826.3|215546.8|215776|215499|39
1637874310000|2021-11-25 21:05:10|215819.3|215522.3|215803.9|215506.9|215819.3|215625|215770.5|215491|19
1637874320000|2021-11-25 21:05:20|215819|215522|215792.2|215495.2|215853|215559.2|215783.9|215495.2|39
1637874330000|2021-11-25 21:05:30|215793.7|215496.7|215806.9|215511.4|215807.4|215511.9|215792.1|215495.1|22
1637874340000|2021-11-25 21:05:40|215804.1|215508.5|215816.1|215519.1|215816.1|215519.3|215803.9|215507.7|33
1637874350000|2021-11-25 21:05:50|215816.4|215519.4|215799.7|215508.8|215816.4|215519.4|215799.7|215507.8|11
1637874360000|2021-11-25 21:06:00|215798.8|215501.8|215802.1|215515.6|215815.5|215535.1|215797|215500|21
1637874370000|2021-11-25 21:06:10|215792.5|215510.2|215791.9|215498.3|215807.8|215541.7|215784.6|215498.3|29
1637874380000|2021-11-25 21:06:20|215790.2|215506|215747.8|215597.8|215803.6|215605.7|215727|215500.2|30
1637874390000|2021-11-25 21:06:30|215733.5|215583.5|215791.5|215533.5|215791.5|215608|215730.4|215524.1|29
1637874400000|2021-11-25 21:06:40|215787.6|215533.1|215791.8|215537.7|215806.4|215609.6|215732.4|215515.7|33
1637874410000|2021-11-25 21:06:50|215796.9|215537.5|215758.1|215608.1|215808.2|215608.1|215741.3|215496.4|32
1637874420000|2021-11-25 21:07:00|215761.3|215611.3|215795.3|215512.3|215806.3|215611.3|215739.3|215508.5|11
1637874430000|2021-11-25 21:07:10|215792.3|215515|215745|215595|215806.6|215611.4|215742.6|215515|29
1637874440000|2021-11-25 21:07:20|215742.8|215592.8|215804.8|215510.5|215809.6|215609.4|215741.9|215508.1|18
1637874450000|2021-11-25 21:07:30|215809.7|215512.7|215805.7|215512.1|215809.7|215521.8|215793.5|215508.9|27
1637874460000|2021-11-25 21:07:40|215804.1|215515.2|215790.9|215519.9|215805.5|215519.9|215790.1|215502.9|29
1637874470000|2021-11-25 21:07:50|215799.3|215512.1|215788.3|215527.8|215803.9|215601.2|215739|215509.1|36
1637874480000|2021-11-25 21:08:00|215789.2|215528.5|215787|215514.1|215803.3|215611.5|215738.9|215511.5|35
1637874490000|2021-11-25 21:08:10|215790|215523|215798.1|215544.2|215810.8|215610.3|215735.7|215517.3|39
1637874500000|2021-11-25 21:08:20|215797.3|215543.5|215802.6|215538.1|215810.9|215620.7|215762.9|215535|35
1637874510000|2021-11-25 21:08:30|215797.3|215538.4|215800|215536.9|215810.9|215615.2|215749.6|215517.8|35
1637874520000|2021-11-25 21:08:40|215799|215534.9|215807|215545.9|215811.6|215623.5|215764|215505.6|39
1637874530000|2021-11-25 21:08:50|215762.3|215612.3|215830.2|215535.9|215835.3|215620.9|215762.3|215529.3|33
1637874540000|2021-11-25 21:09:00|215832.8|215535.8|215827.2|215530.2|215838.9|215546.4|215827.2|215530.2|32
1637874550000|2021-11-25 21:09:10|215828.7|215531.7|215816.8|215523.5|215829.2|215538.4|215809.4|215512.4|17
1637874560000|2021-11-25 21:09:20|215814.9|215519.9|215782|215531.9|215820.5|215600.3|215750.3|215504.7|17
1637874570000|2021-11-25 21:09:30|215750.2|215600.2|215790.7|215514.6|215818.7|215613.6|215743.7|215501|36
1637874580000|2021-11-25 21:09:40|215787.8|215527|215709.1|215559.1|215796.3|215596.1|215706.9|215492.6|23
1637874590000|2021-11-25 21:09:50|215711.1|215561.1|215780.7|215518.2|215785.5|215590.3|215708.3|215494.3|21
1637874600000|2021-11-25 21:10:00|215778|215507.6|215728.1|215578.1|215779.6|215600.2|215721.8|215507.6|21
1637874610000|2021-11-25 21:10:10|215729.1|215579.1|215753.1|215482.3|215782.2|215598.5|215704|215482.3|10
1637874620000|2021-11-25 21:10:20|215737.9|215566.8|215778.9|215505.4|215786.7|215594|215713.3|215480.2|24
1637874630000|2021-11-25 21:10:30|215722.5|215572.5|215709.5|215559.5|215758.4|215595.7|215700.7|215496.1|22
1637874640000|2021-11-25 21:10:40|215760.9|215502|215744.6|215594.6|215781.4|215595.3|215690.2|215502|27
1637874650000|2021-11-25 21:10:50|215749.5|215484.5|215766.1|215515.3|215766.3|215580.4|215707.3|215484.5|11
1637874660000|2021-11-25 21:11:00|215769.1|215508.3|215715.5|215565.5|215779.2|215594.9|215714|215490.7|28
1637874670000|2021-11-25 21:11:10|215717|215567|215791.5|215500.8|215805.3|215584.5|215713.2|215486.6|28
1637874680000|2021-11-25 21:11:20|215746.6|215495.8|215786.3|215498.4|215813.7|215545.6|215695.6|215494.9|14
1637874690000|2021-11-25 21:11:30|215789.8|215492.8|215799.4|215502.4|215805.4|215515.1|215789.8|215492.8|18
1637874700000|2021-11-25 21:11:40|215800.9|215503.9|215808.5|215511.5|215808.8|215511.8|215795.8|215498.8|12
1637874710000|2021-11-25 21:11:50|215743.9|215593.9|215773.1|215623.1|215773.1|215623.1|215743.9|215593.9|2
1637874720000|2021-11-25 21:12:00|215780|215483|215804.3|215507.3|215810.4|215517.6|215780|215483|6
1637874730000|2021-11-25 21:12:10|215792.8|215495.8|215806.9|215516.3|215820|215532.6|215792.8|215495.8|6
1637874740000|2021-11-25 21:12:20|215801|215504|215779.5|215482.5|215804.6|215534.1|215776.1|215479.1|14
1637874750000|2021-11-25 21:12:30|215784.4|215514.8|215781.4|215491.7|215792.3|215514.8|215775.1|215478.1|12
1637874760000|2021-11-25 21:12:40|215780.6|215493|215779.3|215482.3|215788.5|215515.7|215779.3|215482.3|12
1637874770000|2021-11-25 21:12:50|215778.9|215481.9|215760|215463|215779.6|215482.6|215760|215463|3
1637874780000|2021-11-25 21:13:00|215692|215542|215677.9|215527.9|215692|215542|215677.9|215527.9|3
1637874790000|2021-11-25 21:13:10|215677.3|215527.3|215687.5|215537.5|215687.5|215537.5|215641.3|215491.3|12
1637874800000|2021-11-25 21:13:20|215687.1|215537.1|215732.5|215582.5|215737.9|215587.9|215685.1|215535.1|24
1637874810000|2021-11-25 21:13:30|215738.7|215588.7|215776|215523|215830.6|215615.9|215734.6|215523|29
1637874820000|2021-11-25 21:13:40|215741.2|215591.2|215802.3|215515.2|215824|215594.7|215741.2|215502.6|25
1637874830000|2021-11-25 21:13:50|215813.4|215520.2|215802.1|215505.1|215813.4|215520.2|215794.9|215497.9|16
1637874840000|2021-11-25 21:14:00|215798.7|215501.7|215806.2|215509.2|215809|215512|215795.6|215498.6|11
1637874850000|2021-11-25 21:14:10|215796.1|215522.8|215779|215482|215796.1|215581.5|215728.1|215481.9|15
1637874860000|2021-11-25 21:14:20|215740.3|215590.3|215804.3|215510.5|215813.1|215608.3|215732.7|215486.5|28
1637874870000|2021-11-25 21:14:30|215799.6|215502.6|215806.1|215509.8|215820.6|215537.1|215799.6|215502.6|9
1637874880000|2021-11-25 21:14:40|215808.6|215513|215802.5|215544.5|215808.7|215547.4|215795.2|215503.1|33
1637874890000|2021-11-25 21:14:50|215802.1|215547.3|215778.3|215521.3|215807.6|215601.1|215736.6|215521.3|15
1637874900000|2021-11-25 21:15:00|215792.3|215533.2|215761.4|215611.4|215792.3|215611.5|215761.4|215533.2|3
1637874910000|2021-11-25 21:15:10|215776.5|215479.5|215700.5|215550.5|215796.3|215552.3|215700.5|215479.5|8
1637874920000|2021-11-25 21:15:20|215791|215494|215776.2|215488.5|215791|215553.6|215702.6|215480.2|10
1637874930000|2021-11-25 21:15:30|215777|215483.7|215793.3|215496.3|215793.3|215509.1|215775.7|215483.7|12
1637874940000|2021-11-25 21:15:40|215790.3|215493.3|215691.5|215541.5|215798.9|215589.5|215691.5|215492.5|35
1637874950000|2021-11-25 21:15:50|215749.1|215483.2|215758.6|215503.1|215759|215554.4|215692.4|215483.2|24
1637874960000|2021-11-25 21:16:00|215705.2|215555.2|215694.3|215544.3|215705.3|215555.3|215694.3|215544.3|18
1637874970000|2021-11-25 21:16:10|215693.2|215543.2|215688.8|215538.8|215703.8|215553.8|215688.8|215538.8|19
1637874980000|2021-11-25 21:16:20|215689.8|215539.8|215689.8|215539.8|215694.3|215544.3|215689.3|215539.3|16
1637874990000|2021-11-25 21:16:30|215691|215541|215704.5|215554.5|215711|215561|215683.3|215533.3|15
1637875000000|2021-11-25 21:16:40|215704.7|215554.7|215700.3|215550.3|215704.9|215554.9|215700.1|215550.1|8
1637875010000|2021-11-25 21:16:50|215699.3|215549.3|215703.6|215553.6|215713.8|215563.8|215694.2|215544.2|27
1637875020000|2021-11-25 21:17:00|215696.6|215546.6|215696.7|215546.7|215704.5|215554.5|215681.8|215531.8|24
1637875030000|2021-11-25 21:17:10|215698.6|215548.6|215687.4|215537.4|215701|215551|215684.2|215534.2|33
1637875040000|2021-11-25 21:17:20|215692|215542|215700.2|215550.2|215703.1|215553.1|215690|215540|28
1637875050000|2021-11-25 21:17:30|215700.1|215550.1|215684.6|215534.6|215700.1|215550.1|215677.9|215527.9|34
1637875060000|2021-11-25 21:17:40|215691.5|215541.5|215729.8|215479.6|215745.6|215549.7|215676.7|215477|34
1637875070000|2021-11-25 21:17:50|215691.9|215541.9|215677.1|215527.1|215746.7|215548.9|215674.5|215471.6|33
1637875080000|2021-11-25 21:18:00|215730.7|215477.8|215742.8|215492.1|215745.4|215530.8|215671.7|215470.7|17
1637875090000|2021-11-25 21:18:10|215802.9|215505.9|215793.9|215497.9|215810.4|215528.8|215656.1|215448.3|28
1637875100000|2021-11-25 21:18:20|215777.4|215480.4|215788.8|215491.8|215808.2|215511.2|215777.4|215480.4|15
1637875110000|2021-11-25 21:18:30|215789.7|215492.7|215797.8|215500.8|215801.9|215504.9|215789.2|215492.2|12
1637875120000|2021-11-25 21:18:40|215791.1|215494.1|215782.3|215485.3|215793.5|215496.5|215777.2|215480.2|12
1637875130000|2021-11-25 21:18:50|215780.6|215483.6|215776.4|215626.4|215811.2|215627.9|215774.1|215483.6|15
1637875140000|2021-11-25 21:19:00|215799.6|215502.6|215771.9|215474.9|215802|215506.3|215771.9|215474.9|12
1637875150000|2021-11-25 21:19:10|215815.4|215518.6|215799.5|215502.5|215815.4|215534.7|215793.8|215496.8|13
1637875160000|2021-11-25 21:19:20|215800.3|215503.3|215793.6|215496.6|215800.3|215503.3|215790.2|215493.2|8
1637875170000|2021-11-25 21:19:30|215810.2|215515.5|215797.3|215500.3|215810.2|215515.5|215796.1|215499.1|6
1637875180000|2021-11-25 21:19:40|215795.3|215498.3|215794.3|215497.3|215796.9|215499.9|215789.9|215492.9|9
1637875190000|2021-11-25 21:19:50|215775.5|215478.5|215793.1|215522.3|215793.5|215532.8|215775.5|215478.5|5
1637875200000|2021-11-25 21:20:00|215778|215481|215777|215480|215789.2|215492.2|215777|215480|5
1637875210000|2021-11-25 21:20:10|215769.6|215619.6|215790.5|215495.9|215798.2|215619.6|215769.6|215495.9|6
1637875220000|2021-11-25 21:20:20|215789|215529.8|215796.4|215520.3|215797.7|215622.5|215772.5|215478.5|8
1637875230000|2021-11-25 21:20:30|215796.7|215534.4|215756.9|215606.9|215796.7|215624|215756.9|215534.4|9
1637875240000|2021-11-25 21:20:40|215775.5|215478.5|215791.2|215528|215792.7|215529.5|215775.5|215478.5|4
1637875250000|2021-11-25 21:20:50|215791.6|215514.6|215811.3|215514.3|215811.3|215528.4|215791.5|215512.1|6
1637875260000|2021-11-25 21:21:00|215810.5|215513.5|215793.8|215496.8|215810.5|215551.5|215793.8|215496.8|8
1637875270000|2021-11-25 21:21:10|215794.3|215497.3|215797.5|215500.5|215805|215617.3|215767.3|215488.8|8
1637875280000|2021-11-25 21:21:20|215796.3|215499.3|215802.1|215505.1|215809.8|215512.8|215796.3|215499.3|8
1637875290000|2021-11-25 21:21:30|215751.8|215601.8|215805|215510.6|215805|215601.8|215751.8|215510.6|2
1637875300000|2021-11-25 21:21:40|215795.9|215498.9|215803.9|215506.9|215808|215511.6|215795.9|215498.9|4
1637875310000|2021-11-25 21:21:50|215813|215518.3|215781.4|215500.8|215813|215518.3|215775.8|215487.1|11
1637875320000|2021-11-25 21:22:00|215793|215496|215794.8|215517.5|215798.7|215578.5|215714.4|215491|26
1637875330000|2021-11-25 21:22:10|215806.1|215523.6|215805.5|215514.4|215815.7|215540.1|215804|215512.5|18
1637875340000|2021-11-25 21:22:20|215817.9|215520.9|215821.1|215524.1|215822.7|215545.7|215802.5|215511|15
1637875350000|2021-11-25 21:22:30|215822|215525|215815.6|215518.6|215822|215525|215810.9|215513.9|9
1637875360000|2021-11-25 21:22:40|215816.1|215519.1|215861.9|215564.9|215908.6|215611.6|215799.6|215502.6|12
1637875370000|2021-11-25 21:22:50|215863|215566|215848.3|215551.3|215868.5|215571.5|215829.9|215532.9|25
1637875380000|2021-11-25 21:23:00|215836.9|215539.9|215842.8|215545.8|215876.6|215579.6|215836.7|215539.7|22
1637875390000|2021-11-25 21:23:10|215844.6|215547.6|215877.7|215580.7|215880.6|215583.6|215839.2|215542.2|30
1637875400000|2021-11-25 21:23:20|215854.3|215557.3|215846.1|215549.1|215875.3|215578.3|215837.8|215540.8|26
1637875410000|2021-11-25 21:23:30|215847|215550|215844.4|215547.4|215848.5|215551.5|215824.5|215527.5|22
1637875420000|2021-11-25 21:23:40|215859.5|215562.5|215834.9|215537.9|215863.7|215566.7|215834.9|215537.9|18
1637875430000|2021-11-25 21:23:50|215827.7|215530.7|215884|215587|215900.8|215603.8|215811.5|215514.5|21
1637875440000|2021-11-25 21:24:00|215875.7|215578.7|215886.4|215589.4|215908|215611|215865.2|215568.2|32
1637875450000|2021-11-25 21:24:10|215887.1|215590.1|215874.9|215577.9|215912.5|215615.5|215866.8|215569.8|27
1637875460000|2021-11-25 21:24:20|215872.2|215575.2|215890.4|215593.4|215905.6|215608.6|215869|215572|20
1637875470000|2021-11-25 21:24:30|215878.8|215581.8|215919.9|215622.9|215919.9|215622.9|215877|215580|32
1637875480000|2021-11-25 21:24:40|215899.4|215602.4|215914.5|215617.5|215929.8|215632.8|215857.4|215560.4|31
1637875490000|2021-11-25 21:24:50|215912.6|215615.6|215866|215569|215912.6|215615.6|215866|215569|22
1637875500000|2021-11-25 21:25:00|215871.9|215574.9|215855.8|215558.8|215873.5|215576.5|215847.7|215550.7|33
1637875510000|2021-11-25 21:25:10|215857.2|215560.2|215861|215564|215861|215564|215838.8|215541.8|25
1637875520000|2021-11-25 21:25:20|215862.7|215565.7|215852.3|215555.3|215862.7|215565.7|215836.6|215539.6|15
1637875530000|2021-11-25 21:25:30|215851.9|215554.9|215828.8|215531.8|215851.9|215554.9|215828.8|215531.8|15
1637875540000|2021-11-25 21:25:40|215832.7|215535.7|215835|215538|215855.1|215619.3|215752.9|215517.2|18
1637875550000|2021-11-25 21:25:50|215808.6|215532.7|215827.4|215532.6|215844.4|215547.4|215802.5|215525.7|14
1637875560000|2021-11-25 21:26:00|215812.9|215540.4|215837.3|215540.3|215857|215560|215812.9|215525.3|26
1637875570000|2021-11-25 21:26:10|215837.9|215540.9|215867.8|215570.8|215868.5|215571.5|215825.7|215528.7|33
1637875580000|2021-11-25 21:26:20|215869.6|215572.6|215856|215559|215873.3|215576.3|215845.1|215548.1|15
1637875590000|2021-11-25 21:26:30|215870.2|215573.2|215862.6|215565.6|215873.6|215576.6|215845.1|215548.1|13
1637875600000|2021-11-25 21:26:40|215862.1|215565.1|215857.6|215560.6|215878.1|215581.1|215855.6|215558.6|11
1637875610000|2021-11-25 21:26:50|215863.4|215566.4|215863.4|215566.4|215872.7|215575.7|215853.2|215556.2|6
1637875620000|2021-11-25 21:27:00|215868|215571|215862.6|215565.6|215878.3|215581.3|215856.9|215559.9|16
1637875630000|2021-11-25 21:27:10|215828.5|215531.5|215853.4|215556.4|215866.7|215569.7|215812.5|215515.5|5
1637875640000|2021-11-25 21:27:20|215855.6|215558.6|215847.6|215550.6|215875.4|215578.4|215824.9|215527.9|11
1637875650000|2021-11-25 21:27:30|215851.4|215554.4|215841.2|215544.2|215866.1|215569.1|215831.5|215534.5|6
1637875660000|2021-11-25 21:27:40|215855.8|215558.8|215864.4|215567.4|215889.9|215592.9|215839.8|215542.8|26
1637875670000|2021-11-25 21:27:50|215863.6|215566.6|215861.3|215564.3|215871|215574|215845.1|215548.1|13
1637875680000|2021-11-25 21:28:00|215871|215574|215845.5|215548.5|215871|215574|215844.3|215547.3|10
1637875690000|2021-11-25 21:28:10|215837.7|215540.7|215899.3|215602.3|215899.3|215602.3|215828.1|215531.1|5
1637875700000|2021-11-25 21:28:20|215805.8|215508.8|215847.8|215550.8|215860.7|215563.7|215805.8|215508.8|14
1637875710000|2021-11-25 21:28:30|215844|215547|215849|215552|215881.6|215584.6|215821.2|215524.2|7
1637875720000|2021-11-25 21:28:40|215888.9|215591.9|215868.4|215571.4|215888.9|215591.9|215803|215506|11
1637875730000|2021-11-25 21:28:50|215854.6|215557.6|215836.9|215539.9|215854.6|215557.6|215836.9|215539.9|9
1637875740000|2021-11-25 21:29:00|215861.4|215564.4|215842.7|215545.7|215861.4|215564.4|215842.7|215545.7|8
1637875750000|2021-11-25 21:29:10|215840.7|215543.7|215855.7|215558.7|215865.1|215568.1|215840.7|215543.7|11
1637875760000|2021-11-25 21:29:20|215852.4|215555.4|215837.2|215540.2|215860|215563|215837.2|215540.2|6
1637875770000|2021-11-25 21:29:30|215869.3|215572.3|215851.2|215554.2|215869.3|215572.3|215851.2|215554.2|5
1637875780000|2021-11-25 21:29:40|215844.1|215547.1|215834|215537|215848.2|215551.2|215834|215537|6
1637875790000|2021-11-25 21:29:50|215849|215552|215835.6|215538.6|215897|215600|215828.4|215531.4|18
1637875800000|2021-11-25 21:30:00|215835.2|215538.2|215916.5|215619.5|215944.9|215647.9|215835.2|215538.2|24
1637875810000|2021-11-25 21:30:10|215904.8|215607.8|215938|215641|215938|215641|215904.8|215607.8|19
1637875820000|2021-11-25 21:30:20|215933.5|215636.5|215938.3|215641.3|215941.6|215644.6|215927.5|215630.5|13
1637875830000|2021-11-25 21:30:30|215934.9|215637.9|215906.9|215609.9|215936.5|215639.5|215906.9|215609.9|15
1637875840000|2021-11-25 21:30:40|215921.3|215624.3|215916.7|215619.7|215956.9|215659.9|215886.7|215589.7|12
1637875850000|2021-11-25 21:30:50|215925.3|215628.3|215902.5|215605.5|215974.3|215677.3|215891.8|215594.8|8
1637875860000|2021-11-25 21:31:00|215899.4|215602.4|215910.2|215613.2|215922.1|215625.1|215896.1|215599.1|9
1637875870000|2021-11-25 21:31:10|215898.9|215601.9|215922.6|215625.6|215927.1|215630.1|215898.9|215601.9|9
1637875880000|2021-11-25 21:31:20|215963.6|215666.6|215934.1|215637.1|215963.6|215666.6|215908.2|215611.2|12
1637875890000|2021-11-25 21:31:30|215944.4|215647.4|215935.7|215638.7|215944.4|215647.4|215934.1|215637.1|6
1637875900000|2021-11-25 21:31:40|215922.9|215625.9|215925.8|215628.8|215948.7|215651.7|215892|215595|9
1637875910000|2021-11-25 21:31:50|215966.6|215669.6|215920.8|215623.8|215966.6|215669.6|215912.9|215615.9|15
1637875920000|2021-11-25 21:32:00|215926.4|215629.4|215921.6|215624.6|215926.4|215629.4|215912.8|215615.8|7
1637875930000|2021-11-25 21:32:10|215921|215624|215938.2|215641.2|215960.5|215663.5|215921|215624|9
1637875940000|2021-11-25 21:32:20|215934.9|215637.9|215913.4|215616.4|215942.9|215645.9|215897.3|215600.3|5
1637875950000|2021-11-25 21:32:30|215933.6|215636.6|215934.8|215637.8|215963.1|215666.1|215925.5|215628.5|7
1637875960000|2021-11-25 21:32:40|215945.7|215648.7|215925.1|215628.1|215945.9|215648.9|215906.7|215609.7|7
1637875970000|2021-11-25 21:32:50|215922.6|215625.6|215949.8|215652.8|215952.5|215655.5|215922.6|215625.6|7
1637875980000|2021-11-25 21:33:00|215950.6|215653.6|215938.1|215641.1|215950.6|215653.6|215921.5|215624.5|8
1637875990000|2021-11-25 21:33:10|215949.1|215652.1|215912.2|215615.2|215955.2|215658.2|215864.8|215567.8|12
1637876000000|2021-11-25 21:33:20|215919.2|215622.2|215925.5|215628.5|215931.9|215634.9|215919.2|215622.2|4
1637876010000|2021-11-25 21:33:30|215902.1|215605.1|215931.3|215634.3|215932|215635|215902.1|215605.1|8
1637876020000|2021-11-25 21:33:40|215953.9|215656.9|215955.4|215658.4|215955.4|215658.4|215953.9|215656.9|4
1637876030000|2021-11-25 21:33:50|215961.3|215664.3|215934.1|215637.1|215963.1|215666.1|215921.3|215624.3|8
1637876040000|2021-11-25 21:34:00|215934.5|215637.5|215913.8|215616.8|215941.7|215644.7|215909.4|215612.4|6
1637876050000|2021-11-25 21:34:10|215927.9|215630.9|215917.8|215620.8|215945.5|215648.5|215915.4|215618.4|8
1637876060000|2021-11-25 21:34:20|215935.1|215638.1|215940.4|215643.4|215948.8|215651.8|215935.1|215638.1|5
1637876070000|2021-11-25 21:34:30|215921.8|215624.8|215935.1|215638.1|215941.2|215644.2|215917.6|215620.6|11
1637876080000|2021-11-25 21:34:40|215936.8|215639.8|215939|215642|215939|215642|215917.2|215620.2|5
1637876090000|2021-11-25 21:34:50|215935.3|215638.3|215936.5|215639.5|215936.5|215639.5|215904.6|215607.6|6
1637876100000|2021-11-25 21:35:00|215937.4|215640.4|215946.5|215649.5|215964.8|215667.8|215936.5|215639.5|13
1637876110000|2021-11-25 21:35:10|215946.6|215649.6|215898.4|215601.4|215946.6|215649.6|215864.6|215567.6|5
1637876120000|2021-11-25 21:35:20|215911.4|215614.4|215896.4|215599.4|215911.4|215614.4|215882|215585|7
1637876130000|2021-11-25 21:35:30|215900|215603|215914.7|215617.7|215921.6|215624.6|215900|215603|5
1637876140000|2021-11-25 21:35:40|215885.1|215588.1|215874.8|215577.8|215892.7|215595.7|215874.8|215577.8|5
1637876150000|2021-11-25 21:35:50|215875.6|215578.6|215882|215585|215884|215587|215869.9|215572.9|6
1637876160000|2021-11-25 21:36:00|215920.2|215623.2|215934.2|215637.2|215934.2|215637.2|215920.2|215623.2|5
1637876170000|2021-11-25 21:36:10|215929.6|215632.6|215911.6|215614.6|215929.6|215632.6|215859.2|215562.2|6
1637876180000|2021-11-25 21:36:20|215952.1|215655.1|215948.9|215651.9|215956.5|215659.5|215922.8|215625.8|10
1637876190000|2021-11-25 21:36:30|215941.7|215644.7|215973.7|215676.7|215973.7|215676.7|215941.7|215644.7|3
1637876200000|2021-11-25 21:36:40|215959.7|215662.7|215935.7|215638.7|215959.7|215662.7|215934|215637|13
1637876210000|2021-11-25 21:36:50|215933.2|215636.2|215910.4|215613.4|215946.3|215649.3|215895.5|215598.5|20
1637876220000|2021-11-25 21:37:00|215918.7|215621.7|215962.1|215665.1|215962.2|215665.2|215889|215592|20
1637876230000|2021-11-25 21:37:10|215962.8|215665.8|215959.7|215662.7|215973.9|215676.9|215919|215622|12
1637876240000|2021-11-25 21:37:20|215933.6|215636.6|215940.5|215643.5|215940.5|215643.5|215910.6|215613.6|6
1637876250000|2021-11-25 21:37:30|215942.8|215645.8|215962.4|215665.4|215962.4|215665.4|215942.8|215645.8|5
1637876260000|2021-11-25 21:37:40|215949.4|215652.4|215937|215640|215949.4|215652.4|215935.2|215638.2|5
1637876270000|2021-11-25 21:37:50|215937.6|215640.6|215953.3|215656.3|215954.7|215657.7|215935.4|215638.4|8
1637876280000|2021-11-25 21:38:00|215948.4|215651.4|215929.4|215632.4|215971.6|215674.6|215924.1|215627.1|9
1637876290000|2021-11-25 21:38:10|215936|215639|215919.1|215622.1|215936.5|215639.5|215892.1|215595.1|10
1637876300000|2021-11-25 21:38:20|215923.4|215626.4|215919.9|215622.9|215930.5|215633.5|215905.1|215608.1|21
1637876310000|2021-11-25 21:38:30|215922.3|215625.3|215927.5|215630.5|215934.7|215637.7|215919.8|215622.8|6
1637876320000|2021-11-25 21:38:40|215943.6|215646.6|215927.9|215630.9|215943.6|215646.6|215915.5|215618.5|6
1637876330000|2021-11-25 21:38:50|215913.5|215616.5|215896|215599|215913.5|215616.5|215887.4|215590.4|6
1637876340000|2021-11-25 21:39:00|215928.5|215631.5|215939.5|215642.5|215947.9|215650.9|215916|215619|13
1637876350000|2021-11-25 21:39:10|215933.4|215636.4|215946.7|215649.7|215946.7|215649.7|215933.3|215636.3|5
1637876360000|2021-11-25 21:39:20|215942.5|215645.5|215912|215615|215942.5|215645.5|215912|215615|6
1637876370000|2021-11-25 21:39:30|215911.6|215614.6|215923.1|215626.1|215923.1|215626.1|215892.8|215595.8|6
1637876380000|2021-11-25 21:39:40|215912.6|215615.6|215927.8|215630.8|215928.9|215631.9|215912.6|215615.6|10
1637876390000|2021-11-25 21:39:50|215926.6|215629.6|215921.3|215624.3|215935|215638|215921|215624|9
1637876400000|2021-11-25 21:40:00|215916.4|215619.4|215898.6|215601.6|215923.4|215626.4|215898.6|215601.6|8
1637876410000|2021-11-25 21:40:10|215892.9|215595.9|215948.5|215651.5|215948.5|215651.5|215892.9|215595.9|8
1637876420000|2021-11-25 21:40:20|215949.4|215652.4|215927.7|215630.7|215951.3|215654.3|215925.4|215628.4|9
1637876430000|2021-11-25 21:40:30|215927.1|215630.1|215915.4|215618.4|215929|215632|215915.4|215618.4|11
1637876440000|2021-11-25 21:40:40|215909|215612|215904.5|215607.5|215925.3|215628.3|215896.9|215599.9|6
1637876450000|2021-11-25 21:40:50|215902.9|215605.9|215930.6|215633.6|215938.2|215641.2|215902.2|215605.2|7
1637876460000|2021-11-25 21:41:00|215898.1|215601.1|215910.1|215613.1|215910.1|215613.1|215884.4|215587.4|10
1637876470000|2021-11-25 21:41:10|215899.4|215602.4|215916.4|215619.4|215922.4|215625.4|215899.4|215602.4|8
1637876480000|2021-11-25 21:41:20|215916.7|215619.7|215907.4|215610.4|215916.7|215619.7|215887|215590|8
1637876490000|2021-11-25 21:41:30|215906.8|215609.8|215896|215599|215913.9|215616.9|215889.4|215592.4|8
1637876500000|2021-11-25 21:41:40|215885.9|215588.9|215926.9|215629.9|215926.9|215629.9|215885.9|215588.9|8
1637876510000|2021-11-25 21:41:50|215912.8|215615.8|215901.1|215604.1|215928.5|215631.5|215901.1|215604.1|6
1637876520000|2021-11-25 21:42:00|215921.4|215624.4|215939.6|215642.6|215939.6|215642.6|215921.4|215624.4|3
1637876530000|2021-11-25 21:42:10|215936.5|215639.5|215916.9|215619.9|215937.8|215640.8|215904.7|215607.7|7
1637876540000|2021-11-25 21:42:20|215920.5|215623.5|215915.9|215618.9|215930.7|215633.7|215901.5|215604.5|6
1637876550000|2021-11-25 21:42:30|215896.3|215599.3|215952.7|215655.7|215952.7|215655.7|215892.2|215595.2|5
1637876560000|2021-11-25 21:42:40|215952.5|215655.5|215952.9|215655.9|215953.5|215656.5|215952.5|215655.5|4
1637876570000|2021-11-25 21:42:50|215953.6|215656.6|215924.4|215627.4|215953.6|215656.6|215892.4|215595.4|7
1637876580000|2021-11-25 21:43:00|215925|215628|215895.7|215598.7|215925|215628|215889.5|215592.5|9
1637876590000|2021-11-25 21:43:10|215947.7|215650.7|215867.3|215570.3|215947.7|215650.7|215835.2|215538.2|11
1637876600000|2021-11-25 21:43:20|215861|215564|215883|215586|215890|215593|215858.1|215561.1|12
1637876610000|2021-11-25 21:43:30|215889|215592|215834|215537|215889|215592|215834|215537|9
1637876620000|2021-11-25 21:43:40|215836.1|215539.1|215771|215474|215836.1|215539.1|215771|215474|13
1637876630000|2021-11-25 21:43:50|215784.2|215487.2|215825.5|215528.5|215825.5|215528.5|215778.8|215481.8|9
1637876640000|2021-11-25 21:44:00|215842.9|215545.9|215828|215531|215912.6|215615.6|215821.7|215524.7|9
1637876650000|2021-11-25 21:44:10|215799.3|215502.3|215812.7|215515.7|215852.2|215555.2|215799.3|215502.3|7
1637876660000|2021-11-25 21:44:20|215816.8|215519.8|215844|215547|215844|215547|215814.3|215517.3|8
1637876670000|2021-11-25 21:44:30|215905.1|215608.1|215815.1|215518.1|215920.8|215623.8|215808.5|215511.5|9
1637876680000|2021-11-25 21:44:40|215804|215507|215811.3|215514.3|215858.2|215561.2|215804|215507|9
1637876690000|2021-11-25 21:44:50|215810.2|215513.2|215782.1|215485.1|215810.2|215513.2|215782.1|215485.1|4
1637876700000|2021-11-25 21:45:00|215822.7|215525.7|215788.6|215491.6|215822.7|215525.7|215773.2|215476.2|14
1637876710000|2021-11-25 21:45:10|215826.7|215529.7|215825|215528|215830.6|215533.6|215824.2|215527.2|4
1637876720000|2021-11-25 21:45:20|215823.5|215526.5|215814.6|215517.6|215830.2|215533.2|215814.6|215517.6|5
1637876730000|2021-11-25 21:45:30|215810.8|215513.8|215847.8|215550.8|215847.8|215550.8|215805.1|215508.1|4
1637876740000|2021-11-25 21:45:40|215847.5|215550.5|215795.4|215498.4|215847.5|215550.5|215795.4|215498.4|6
1637876750000|2021-11-25 21:45:50|215800.8|215503.8|215822.2|215525.2|215822.2|215525.2|215800.8|215503.8|4
1637876760000|2021-11-25 21:46:00|215832.3|215535.3|215802.8|215505.8|215832.3|215535.3|215802.8|215505.8|7
1637876770000|2021-11-25 21:46:10|215815.2|215518.2|215798.4|215501.4|215821.5|215524.5|215798.4|215501.4|5
1637876780000|2021-11-25 21:46:20|215816.2|215519.2|215815.2|215518.2|215816.2|215519.2|215811.6|215514.6|3
1637876790000|2021-11-25 21:46:30|215801|215504|215804.7|215507.7|215827.9|215530.9|215801|215504|5
1637876800000|2021-11-25 21:46:40|215808.4|215511.4|215818|215521|215822.2|215525.2|215808.4|215511.4|3
1637876810000|2021-11-25 21:46:50|215811.6|215514.6|215824.1|215527.1|215828.7|215531.7|215803.9|215506.9|7
1637876820000|2021-11-25 21:47:00|215828.7|215531.7|215845.5|215548.5|215848.5|215551.5|215828.7|215531.7|5
1637876830000|2021-11-25 21:47:10|215846.4|215549.4|215846.8|215549.8|215846.8|215549.8|215846.4|215549.4|2
1637876840000|2021-11-25 21:47:20|215800.6|215503.6|215820.9|215523.9|215820.9|215523.9|215799.5|215502.5|4
1637876850000|2021-11-25 21:47:30|215852.8|215555.8|215846.6|215549.6|215852.8|215555.8|215845.9|215548.9|3
1637876860000|2021-11-25 21:47:40|215847.4|215550.4|215811.9|215514.9|215847.4|215550.4|215805.1|215508.1|4
1637876870000|2021-11-25 21:47:50|215818.8|215521.8|215827|215530|215829.7|215532.7|215818.8|215521.8|5
1637876880000|2021-11-25 21:48:00|215843.5|215546.5|215843.5|215546.5|215843.6|215546.6|215843.5|215546.5|3
1637876890000|2021-11-25 21:48:10|215777.6|215480.6|215843.5|215546.5|215843.5|215546.5|215777.6|215480.6|3
1637876900000|2021-11-25 21:48:20|215849.1|215552.1|215847.2|215550.2|215849.1|215552.1|215847.2|215550.2|3
1637876910000|2021-11-25 21:48:30|215846.6|215549.6|215817.2|215520.2|215846.6|215549.6|215795.2|215498.2|4
1637876920000|2021-11-25 21:48:40|215810.6|215513.6|215824.7|215527.7|215824.7|215527.7|215810.6|215513.6|4
1637876930000|2021-11-25 21:48:50|215799.6|215502.6|215810.6|215513.6|215810.6|215513.6|215799.6|215502.6|3
1637876940000|2021-11-25 21:49:00|215843.6|215546.6|215845.4|215548.4|215845.5|215548.5|215843.5|215546.5|5
1637876950000|2021-11-25 21:49:10|215846|215549|215829.6|215532.6|215846|215549|215805|215508|5
1637876960000|2021-11-25 21:49:20|215825.4|215528.4|215831.8|215534.8|215832.3|215535.3|215823.5|215526.5|5
1637876970000|2021-11-25 21:49:30|215828.6|215531.6|215845.9|215548.9|215845.9|215548.9|215827.5|215530.5|3
1637876980000|2021-11-25 21:49:40|215800.1|215503.1|215820.9|215523.9|215820.9|215523.9|215800.1|215503.1|5
1637876990000|2021-11-25 21:49:50|215810.6|215513.6|215843.5|215546.5|215843.5|215546.5|215810.6|215513.6|3
1637877000000|2021-11-25 21:50:00|215790.1|215493.1|215785.7|215488.7|215805|215508|215785.7|215488.7|4
1637877010000|2021-11-25 21:50:10|215821|215524|215824.5|215527.5|215828.1|215531.1|215821|215524|3
1637877020000|2021-11-25 21:50:20|215803.6|215506.6|215815.1|215518.1|215819.8|215522.8|215803.6|215506.6|4
1637877030000|2021-11-25 21:50:30|215805.3|215508.3|215827.4|215530.4|215827.4|215530.4|215805.3|215508.3|4
1637877040000|2021-11-25 21:50:40|215826.2|215529.2|215843.8|215546.8|215843.8|215546.8|215818.1|215521.1|3
1637877050000|2021-11-25 21:50:50|215793.9|215496.9|215821.2|215524.2|215833.1|215536.1|215793.9|215496.9|5
1637877060000|2021-11-25 21:51:00|215827.8|215530.8|215832.8|215535.8|215832.8|215535.8|215827.8|215530.8|2
1637877070000|2021-11-25 21:51:10|215818.3|215521.3|215816|215519|215820.6|215523.6|215816|215519|3
1637877080000|2021-11-25 21:51:20|215825.5|215528.5|215844.5|215547.5|215844.5|215547.5|215821.7|215524.7|3
1637877090000|2021-11-25 21:51:30|215794.1|215497.1|215815.1|215518.1|215815.1|215518.1|215794.1|215497.1|3
1637877100000|2021-11-25 21:51:40|215844.5|215547.5|215844.5|215547.5|215844.5|215547.5|215844.5|215547.5|1
1637877110000|2021-11-25 21:51:50|215844.2|215547.2|215844.2|215547.2|215844.2|215547.2|215844.2|215547.2|1
1637877120000|2021-11-25 21:52:00|215805.2|215508.2|215818|215521|215831.2|215534.2|215805.2|215508.2|6
1637877130000|2021-11-25 21:52:10|215814.9|215517.9|215820.8|215523.8|215824.8|215527.8|215814.9|215517.9|3
1637877140000|2021-11-25 21:52:20|215805.2|215508.2|215805.3|215508.3|215808.1|215511.1|215805.2|215508.2|3
1637877150000|2021-11-25 21:52:30|215821|215524|215844.5|215547.5|215844.5|215547.5|215821|215524|2
1637877170000|2021-11-25 21:52:50|215785.7|215488.7|215844.5|215547.5|215844.5|215547.5|215785.7|215488.7|2
1637877180000|2021-11-25 21:53:00|215849.3|215552.3|215844|215547|215849.3|215552.3|215843.9|215546.9|3
1637877190000|2021-11-25 21:53:10|215785.7|215488.7|215810.9|215513.9|215821|215524|215785.7|215488.7|4
1637877200000|2021-11-25 21:53:20|215805.3|215508.3|215881.5|215584.5|215906.5|215609.5|215805.3|215508.3|4
1637877210000|2021-11-25 21:53:30|215908.8|215611.8|215919.6|215622.6|215919.6|215622.6|215908.8|215611.8|2
1637877220000|2021-11-25 21:53:40|215794.1|215497.1|215809.2|215512.2|215810.9|215513.9|215794.1|215497.1|3
1637877230000|2021-11-25 21:53:50|215805.3|215508.3|215846.3|215549.3|215848.1|215551.1|215805.3|215508.3|5
1637877240000|2021-11-25 21:54:00|215785.7|215488.7|215821|215524|215821|215524|215785.7|215488.7|2
1637877250000|2021-11-25 21:54:10|215815.1|215518.1|215805.3|215508.3|215815.1|215518.1|215805.3|215508.3|2
1637877260000|2021-11-25 21:54:20|215794.1|215497.1|215844.5|215547.5|215844.5|215547.5|215794.1|215497.1|4
1637877280000|2021-11-25 21:54:40|215785.7|215488.7|215829.9|215532.9|215829.9|215532.9|215785.7|215488.7|5
1637877290000|2021-11-25 21:54:50|215845.3|215548.3|215845.1|215548.1|215845.3|215548.3|215844.7|215547.7|3
1637877300000|2021-11-25 21:55:00|215803.2|215506.2|215827.3|215530.3|215833.8|215536.8|215803.2|215506.2|11
1637877310000|2021-11-25 21:55:10|215825.8|215528.8|215830.5|215533.5|215830.5|215533.5|215825.8|215528.8|2
1637877320000|2021-11-25 21:55:20|215800.6|215503.6|215826|215529|215826|215529|215795.2|215498.2|6
1637877330000|2021-11-25 21:55:30|215830.6|215533.6|215854.1|215557.1|215860.5|215563.5|215830.6|215533.6|6
1637877340000|2021-11-25 21:55:40|215852.5|215555.5|215850.1|215553.1|215852.9|215555.9|215849.9|215552.9|5
1637877350000|2021-11-25 21:55:50|215788.1|215491.1|215820.6|215523.6|215830.6|215533.6|215788.1|215491.1|6
1637877360000|2021-11-25 21:56:00|215832.3|215535.3|215826|215529|215833.3|215536.3|215821.4|215524.4|7
1637877370000|2021-11-25 21:56:10|215821.8|215524.8|215854.3|215557.3|215854.3|215557.3|215816.5|215519.5|4
1637877380000|2021-11-25 21:56:20|215778.7|215481.7|215818.2|215521.2|215818.2|215521.2|215778.7|215481.7|2
1637877390000|2021-11-25 21:56:30|215811.6|215514.6|215824.3|215527.3|215824.3|215527.3|215800.6|215503.6|4
1637877400000|2021-11-25 21:56:40|215846.8|215549.8|215845.9|215548.9|215846.8|215549.8|215845.9|215548.9|4
1637877410000|2021-11-25 21:56:50|215788.1|215491.1|215811.6|215514.6|215818.2|215521.2|215788.1|215491.1|5
1637877420000|2021-11-25 21:57:00|215832.6|215535.6|215824.6|215527.6|215837.2|215540.2|215824.6|215527.6|5
1637877430000|2021-11-25 21:57:10|215858.5|215561.5|215858.5|215561.5|215858.5|215561.5|215851.6|215554.6|4
1637877440000|2021-11-25 21:57:20|215788.1|215491.1|215831.9|215534.9|215831.9|215534.9|215788.1|215491.1|5
1637877450000|2021-11-25 21:57:30|215858.5|215561.5|215852.4|215555.4|215858.5|215561.5|215852.2|215555.2|5
1637877460000|2021-11-25 21:57:40|215859.4|215562.4|215857.7|215560.7|215859.4|215562.4|215857.7|215560.7|3
1637877470000|2021-11-25 21:57:50|215798.7|215501.7|215800.6|215503.6|215823.9|215526.9|215798.7|215501.7|7
1637877480000|2021-11-25 21:58:00|215830.2|215533.2|215848.9|215551.9|215857.1|215560.1|215825.9|215528.9|9
1637877490000|2021-11-25 21:58:10|215809.7|215512.7|215818.4|215521.4|215820.6|215523.6|215809.7|215512.7|4
1637877500000|2021-11-25 21:58:20|215830.1|215533.1|215834.1|215537.1|215839.9|215542.9|215825.9|215528.9|5
1637877510000|2021-11-25 21:58:30|215831.1|215534.1|215854.3|215557.3|215855.5|215558.5|215831.1|215534.1|5
1637877520000|2021-11-25 21:58:40|215805.5|215508.5|215827.4|215530.4|215827.4|215530.4|215805.5|215508.5|4
1637877530000|2021-11-25 21:58:50|215811.6|215514.6|215830.2|215533.2|215830.2|215533.2|215800.6|215503.6|4
1637877540000|2021-11-25 21:59:00|215790.3|215493.3|215837.7|215540.7|215858.5|215561.5|215790.3|215493.3|13
1637877550000|2021-11-25 21:59:10|215829.5|215532.5|215833.4|215536.4|215837.7|215540.7|215823.3|215526.3|7
1637877560000|2021-11-25 21:59:20|215812.9|215515.9|215830.9|215533.9|215830.9|215533.9|215812.9|215515.9|9
1637877570000|2021-11-25 21:59:30|215827.8|215530.8|215830.5|215533.5|215830.9|215533.9|215827.8|215530.8|3
1637877580000|2021-11-25 21:59:40|215822.3|215525.3|215820.3|215523.3|215822.3|215525.3|215819|215522|4
1637877590000|2021-11-25 21:59:50|215825.1|215528.1|215835.2|215538.2|215840.3|215543.3|215824.7|215527.7|10
1637877600000|2021-11-25 22:00:00|215833.7|215536.7|215829.3|215532.3|215835.4|215538.4|215829.3|215532.3|3
1637877610000|2021-11-25 22:00:10|215837.6|215540.6|215806.6|215509.6|215837.6|215540.6|215806.6|215509.6|6
1637877620000|2021-11-25 22:00:20|215803.5|215506.5|215819.3|215522.3|215820.1|215523.1|215803.5|215506.5|3
1637877630000|2021-11-25 22:00:30|215827.7|215530.7|215836.7|215539.7|215836.7|215539.7|215827.7|215530.7|2
1637877640000|2021-11-25 22:00:40|215829.7|215532.7|215829.7|215532.7|215829.7|215532.7|215829.7|215532.7|1
1637877650000|2021-11-25 22:00:50|215821.7|215524.7|215821.7|215524.7|215821.7|215524.7|215821.7|215524.7|1
1637877660000|2021-11-25 22:01:00|215819|215522|215813.6|215516.6|215819.6|215522.6|215813.6|215516.6|3
1637877670000|2021-11-25 22:01:10|215811.1|215514.1|215820.4|215523.4|215820.4|215523.4|215811.1|215514.1|3
1637877680000|2021-11-25 22:01:20|215829.5|215532.5|215829.5|215532.5|215829.5|215532.5|215829.5|215532.5|1
1637877690000|2021-11-25 22:01:30|215830|215533|215830|215533|215830|215533|215830|215533|1
1637877700000|2021-11-25 22:01:40|215830.1|215533.1|215830.1|215533.1|215830.1|215533.1|215830.1|215533.1|1
1637877710000|2021-11-25 22:01:50|215829.5|215532.5|215829.5|215532.5|215829.5|215532.5|215829.5|215532.5|1
1637877720000|2021-11-25 22:02:00|215816.8|215519.8|215816.8|215519.8|215816.8|215519.8|215816.8|215519.8|1
1637877780000|2021-11-25 22:03:00|215811.3|215514.3|215811.3|215514.3|215811.3|215514.3|215811.3|215514.3|1
1637877790000|2021-11-25 22:03:10|215820.2|215523.2|215814.5|215517.5|215820.2|215523.2|215814.5|215517.5|2
1637877820000|2021-11-25 22:03:40|215818.8|215521.8|215818.8|215521.8|215818.8|215521.8|215818.8|215521.8|1
1637877830000|2021-11-25 22:03:50|215826.6|215529.6|215823.5|215526.5|215826.6|215529.6|215823.5|215526.5|2
1637877850000|2021-11-25 22:04:10|215823.6|215526.6|215823.6|215526.6|215823.6|215526.6|215823.6|215526.6|1
1637877880000|2021-11-25 22:04:40|215820|215523|215819.7|215522.7|215820|215523|215819.7|215522.7|2
1637877900000|2021-11-25 22:05:00|215852.9|215555.9|215863.3|215566.3|215863.3|215566.3|215848.2|215551.2|4
1637877910000|2021-11-25 22:05:10|215828.3|215531.3|215821.6|215524.6|215828.3|215531.3|215821.6|215524.6|2
1637877920000|2021-11-25 22:05:20|215818.3|215521.3|215826|215529|215826|215529|215818.3|215521.3|2
1637877930000|2021-11-25 22:05:30|215816.6|215519.6|215816.7|215519.7|215823.3|215526.3|215816.6|215519.6|4
1637877940000|2021-11-25 22:05:40|215822.3|215525.3|215822|215525|215822.3|215525.3|215822|215525|2
1637877950000|2021-11-25 22:05:50|215813.2|215516.2|215813.2|215516.2|215813.2|215516.2|215813.2|215516.2|1
1637877960000|2021-11-25 22:06:00|215833.7|215536.7|215832|215535|215835.5|215538.5|215831|215534|13
1637877970000|2021-11-25 22:06:10|215832.3|215535.3|215879.8|215582.8|215880.5|215583.5|215832.3|215535.3|9
1637877980000|2021-11-25 22:06:20|215828.1|215531.1|215843.6|215546.6|215843.6|215546.6|215828|215531|5
1637877990000|2021-11-25 22:06:30|215843.5|215546.5|215872.5|215575.5|215872.5|215575.5|215843|215546|4
1637878000000|2021-11-25 22:06:40|215877.7|215580.7|215873.3|215576.3|215877.7|215580.7|215873.3|215576.3|2
1637878010000|2021-11-25 22:06:50|215873|215576|215835.5|215538.5|215873|215576|215835.5|215538.5|3
1637878020000|2021-11-25 22:07:00|215832.4|215535.4|215846.9|215549.9|215846.9|215549.9|215824.7|215527.7|5
1637878030000|2021-11-25 22:07:10|215818.8|215521.8|215818.8|215521.8|215818.8|215521.8|215816.3|215519.3|3
1637878040000|2021-11-25 22:07:20|215828.8|215531.8|215818.7|215521.7|215828.8|215531.8|215818.7|215521.7|2
1637878050000|2021-11-25 22:07:30|215811|215514|215836.3|215539.3|215836.3|215539.3|215811|215514|4
1637878060000|2021-11-25 22:07:40|215836.2|215539.2|215843.8|215546.8|215843.8|215546.8|215836.2|215539.2|2
1637878070000|2021-11-25 22:07:50|215830.9|215533.9|215830.9|215533.9|215830.9|215533.9|215830.9|215533.9|1
1637878080000|2021-11-25 22:08:00|215843.8|215546.8|215829.8|215532.8|215843.8|215546.8|215829.8|215532.8|3
1637878090000|2021-11-25 22:08:10|215826|215529|215826.9|215529.9|215826.9|215529.9|215826|215529|2
1637878100000|2021-11-25 22:08:20|215817.5|215520.5|215825.1|215528.1|215825.1|215528.1|215817.5|215520.5|2
1637878110000|2021-11-25 22:08:30|215823.4|215526.4|215835.3|215538.3|215835.3|215538.3|215823.4|215526.4|2
1637878120000|2021-11-25 22:08:40|215823.4|215526.4|215819.1|215522.1|215823.4|215526.4|215819.1|215522.1|2
1637878130000|2021-11-25 22:08:50|215841.3|215544.3|215841.3|215544.3|215841.3|215544.3|215841.3|215544.3|1
1637878140000|2021-11-25 22:09:00|215840|215543|215881.2|215584.2|215881.2|215584.2|215819.1|215522.1|6
1637878150000|2021-11-25 22:09:10|215882|215585|215832.3|215535.3|215882|215585|215825.6|215528.6|13
1637878160000|2021-11-25 22:09:20|215832.6|215535.6|215843.3|215546.3|215843.3|215546.3|215832.6|215535.6|9
1637878170000|2021-11-25 22:09:30|215843.7|215546.7|215780.7|215483.7|215845.4|215548.4|215780.5|215483.5|8
1637878180000|2021-11-25 22:09:40|215780.9|215483.9|215795.2|215498.2|215795.2|215498.2|215780.9|215483.9|6
1637878190000|2021-11-25 22:09:50|215795.4|215498.4|215782.5|215485.5|215796|215499|215782.3|215485.3|6
1637878200000|2021-11-25 22:10:00|215870.4|215573.4|215854.2|215557.2|215889.5|215592.5|215784.4|215487.4|18
1637878210000|2021-11-25 22:10:10|215855.2|215558.2|215856.4|215559.4|215860.1|215563.1|215834.2|215537.2|12
1637878220000|2021-11-25 22:10:20|215857.2|215560.2|215815.8|215518.8|215866.2|215569.2|215767.1|215470.1|14
1637878230000|2021-11-25 22:10:30|215820.2|215523.2|215870.5|215573.5|215876.4|215579.4|215820.2|215523.2|9
1637878240000|2021-11-25 22:10:40|215880.5|215583.5|215884.4|215587.4|215884.4|215587.4|215871.3|215574.3|8
1637878250000|2021-11-25 22:10:50|215885.3|215588.3|215828.3|215531.3|215885.3|215588.3|215754.5|215457.5|9
1637878260000|2021-11-25 22:11:00|215833|215536|215845.1|215548.1|215845.1|215548.1|215775.6|215478.6|9
1637878270000|2021-11-25 22:11:10|215731.6|215434.6|215840.7|215543.7|215866.8|215569.8|215731.6|215434.6|20
1637878280000|2021-11-25 22:11:20|215851.6|215554.6|215882.5|215585.5|215882.9|215585.9|215850.5|215553.5|14
1637878290000|2021-11-25 22:11:30|215891|215594|215878.5|215581.5|215902.8|215605.8|215867.5|215570.5|16
1637878300000|2021-11-25 22:11:40|215878.1|215581.1|215887.4|215590.4|215888.9|215591.9|215812.4|215515.4|11
1637878310000|2021-11-25 22:11:50|215865.6|215568.6|215916.3|215619.3|215937.4|215640.4|215861|215564|14
1637878320000|2021-11-25 22:12:00|215923.2|215626.2|215913.7|215616.7|215923.2|215626.2|215893.8|215596.8|7
1637878330000|2021-11-25 22:12:10|215913.3|215616.3|215864.5|215567.5|215915.3|215618.3|215846.3|215549.3|11
1637878340000|2021-11-25 22:12:20|215883|215586|215911.8|215614.8|215911.8|215614.8|215870.7|215573.7|9
1637878350000|2021-11-25 22:12:30|215938.6|215641.6|215833.1|215536.1|215938.6|215641.6|215833.1|215536.1|8
1637878360000|2021-11-25 22:12:40|215875|215578|215883.9|215586.9|215904|215607|215860.9|215563.9|6
1637878370000|2021-11-25 22:12:50|215872.6|215575.6|215859.2|215562.2|215896.9|215599.9|215859.2|215562.2|8
1637878380000|2021-11-25 22:13:00|215844|215547|215898.1|215601.1|215898.1|215601.1|215844|215547|6
1637878390000|2021-11-25 22:13:10|215937.1|215640.1|215780.8|215483.8|215937.1|215640.1|215725.4|215428.4|21
1637878400000|2021-11-25 22:13:20|215814.5|215517.5|215844.6|215547.6|215874.8|215577.8|215814.5|215517.5|17
1637878410000|2021-11-25 22:13:30|215845.1|215548.1|215885.5|215588.5|215885.5|215588.5|215839.5|215542.5|14
1637878420000|2021-11-25 22:13:40|215885.7|215588.7|215881.7|215584.7|215885.7|215588.7|215840.8|215543.8|11
1637878430000|2021-11-25 22:13:50|215912.8|215615.8|215907.7|215610.7|215925.8|215628.8|215899.5|215602.5|11
1637878440000|2021-11-25 22:14:00|215966.7|215669.7|215969.5|215672.5|215995.5|215698.5|215802.4|215505.4|14
1637878450000|2021-11-25 22:14:10|215960.5|215663.5|215970.3|215673.3|215990.3|215693.3|215951.6|215654.6|9
1637878460000|2021-11-25 22:14:20|215832.7|215535.7|215901.1|215604.1|215917.9|215620.9|215832.7|215535.7|8
1637878470000|2021-11-25 22:14:30|215775.9|215478.9|215813|215516|215888|215591|215775.9|215478.9|6
1637878480000|2021-11-25 22:14:40|215860.5|215563.5|215846.2|215549.2|215860.5|215563.5|215743.1|215446.1|6
1637878490000|2021-11-25 22:14:50|215882|215585|215845.8|215548.8|215902.5|215605.5|215792.9|215495.9|7
1637878500000|2021-11-25 22:15:00|215889.8|215592.8|215845.2|215548.2|215893.9|215596.9|215821.9|215524.9|5
1637878510000|2021-11-25 22:15:10|215865.2|215568.2|215797.9|215500.9|215865.2|215568.2|215778.4|215481.4|6
1637878520000|2021-11-25 22:15:20|215778.9|215481.9|215752.5|215455.5|215778.9|215481.9|215747.6|215450.6|5
1637878530000|2021-11-25 22:15:30|215664.5|215367.5|215758|215461|215803.2|215506.2|215664.5|215367.5|6
1637878540000|2021-11-25 22:15:40|215703.3|215406.3|215683.1|215386.1|215703.3|215406.3|215683.1|215386.1|2
1637878550000|2021-11-25 22:15:50|215663|215366|215663|215366|215663|215366|215663|215366|1
1637878560000|2021-11-25 22:16:00|215653.1|215356.1|215663|215366|215784.8|215487.8|215653.1|215356.1|4
1637878580000|2021-11-25 22:16:20|215653.8|215356.8|215690.6|215393.6|215690.6|215393.6|215653.8|215356.8|4
1637878590000|2021-11-25 22:16:30|215678.1|215381.1|215716.7|215419.7|215716.7|215419.7|215678.1|215381.1|2
1637878600000|2021-11-25 22:16:40|215703.3|215406.3|215683.1|215386.1|215703.3|215406.3|215683.1|215386.1|2
1637878610000|2021-11-25 22:16:50|215689.9|215392.9|215683.1|215386.1|215847.3|215550.3|215683.1|215386.1|7
1637878620000|2021-11-25 22:17:00|215720.3|215423.3|215726.5|215429.5|215732.9|215435.9|215720.3|215423.3|5
1637878630000|2021-11-25 22:17:10|215680.7|215383.7|215689.4|215392.4|215689.4|215392.4|215680.7|215383.7|3
1637878640000|2021-11-25 22:17:20|215677.4|215380.4|215686|215389|215699.4|215402.4|215677.4|215380.4|4
1637878650000|2021-11-25 22:17:30|215723.4|215426.4|215723.4|215426.4|215723.4|215426.4|215723.4|215426.4|1
1637878660000|2021-11-25 22:17:40|215664.7|215367.7|215821.3|215524.3|215850.5|215553.5|215655.4|215358.4|8
1637878670000|2021-11-25 22:17:50|215884.4|215587.4|215827|215530|215907.1|215610.1|215785.8|215488.8|5
1637878680000|2021-11-25 22:18:00|215851.8|215554.8|215797.9|215500.9|215851.8|215554.8|215797.9|215500.9|2
1637878690000|2021-11-25 22:18:10|215714.3|215417.3|215672.2|215375.2|215714.3|215417.3|215672.2|215375.2|2
1637878700000|2021-11-25 22:18:20|215655.4|215358.4|215663|215366|215663|215366|215655.4|215358.4|3
1637878710000|2021-11-25 22:18:30|215651.5|215354.5|215663|215366|215663|215366|215651.5|215354.5|2
1637878720000|2021-11-25 22:18:40|215896.3|215599.3|215818.6|215521.6|215896.3|215599.3|215818.6|215521.6|3
1637878730000|2021-11-25 22:18:50|215740.8|215443.8|215787.4|215490.4|215787.4|215490.4|215740.8|215443.8|3
1637878740000|2021-11-25 22:19:00|215653.1|215356.1|215657.3|215360.3|215657.3|215360.3|215653.1|215356.1|3
1637878750000|2021-11-25 22:19:10|215663|215366|215663|215366|215663|215366|215663|215366|1
1637878760000|2021-11-25 22:19:20|215651.5|215354.5|215682.2|215385.2|215706.7|215409.7|215651.5|215354.5|3
1637878770000|2021-11-25 22:19:30|215743.5|215446.5|215828.1|215531.1|215831.3|215534.3|215683.1|215386.1|5
1637878780000|2021-11-25 22:19:40|215703.3|215406.3|215658.4|215361.4|215759|215462|215658.4|215361.4|3
1637878790000|2021-11-25 22:19:50|215656.4|215359.4|215684.8|215387.8|215699.4|215402.4|215656.4|215359.4|4
1637878800000|2021-11-25 22:20:00|215696.9|215399.9|215700|215403|215700|215403|215688.5|215391.5|4
1637878810000|2021-11-25 22:20:10|215664.9|215367.9|215686|215389|215697.5|215400.5|215664.9|215367.9|4
1637878820000|2021-11-25 22:20:20|215677.4|215380.4|215672.6|215375.6|215677.4|215380.4|215672.6|215375.6|2
1637878830000|2021-11-25 22:20:30|215832|215535|215818.6|215521.6|215832|215535|215818.6|215521.6|2
1637878840000|2021-11-25 22:20:40|215693.3|215396.3|215656.4|215359.4|215696.2|215399.2|215656.4|215359.4|3
1637878850000|2021-11-25 22:20:50|215655.4|215358.4|215686|215389|215699.4|215402.4|215655.4|215358.4|4
1637878860000|2021-11-25 22:21:00|215653.1|215356.1|215690.9|215393.9|215706.7|215409.7|215653.1|215356.1|4
1637878870000|2021-11-25 22:21:10|215682.2|215385.2|215703.3|215406.3|215703.3|215406.3|215682.2|215385.2|4
1637878880000|2021-11-25 22:21:20|215653.1|215356.1|215762.9|215465.9|215762.9|215465.9|215653.1|215356.1|4
1637878890000|2021-11-25 22:21:30|215818.6|215521.6|215740.8|215443.8|215818.6|215521.6|215740.8|215443.8|2
1637878900000|2021-11-25 22:21:40|215654.4|215357.4|215807|215510|215830|215533|215654.4|215357.4|7
1637878910000|2021-11-25 22:21:50|215815.2|215518.2|215786.9|215489.9|215846.8|215549.8|215785.5|215488.5|12
1637878920000|2021-11-25 22:22:00|215810.9|215513.9|215795|215498|215847.1|215550.1|215735.1|215438.1|9
1637878930000|2021-11-25 22:22:10|215823|215526|215799.4|215502.4|215823|215526|215749.8|215452.8|11
1637878940000|2021-11-25 22:22:20|215794.7|215497.7|215666.6|215369.6|215794.7|215497.7|215590.7|215293.7|18
1637878950000|2021-11-25 22:22:30|215684.4|215387.4|215602.7|215305.7|215694.3|215397.3|215602.7|215305.7|23
1637878960000|2021-11-25 22:22:40|215604.8|215307.8|215655.6|215358.6|215655.6|215358.6|215604.8|215307.8|18
1637878970000|2021-11-25 22:22:50|215653.7|215356.7|215685.4|215388.4|215720.1|215423.1|215653.7|215356.7|17
1637878980000|2021-11-25 22:23:00|215685.7|215388.7|215722.8|215425.8|215722.8|215425.8|215685.2|215388.2|15
1637878990000|2021-11-25 22:23:10|215788.2|215491.2|215698.2|215401.2|215794.6|215497.6|215662.2|215365.2|16
1637879000000|2021-11-25 22:23:20|215695.7|215398.7|215684.7|215387.7|215774.7|215477.7|215684.7|215387.7|9
1637879010000|2021-11-25 22:23:30|215678.1|215381.1|215742.8|215445.8|215749.3|215452.3|215678.1|215381.1|9
1637879020000|2021-11-25 22:23:40|215751|215454|215797.7|215500.7|215804|215507|215699.6|215402.6|8
1637879030000|2021-11-25 22:23:50|215818.4|215521.4|215753.8|215456.8|215835.6|215538.6|215666.2|215369.2|6
1637879040000|2021-11-25 22:24:00|215719|215422|215821.9|215524.9|215821.9|215524.9|215709.9|215412.9|6
1637879050000|2021-11-25 22:24:10|215838.6|215541.6|215627.9|215330.9|215838.6|215541.6|215627.9|215330.9|8
1637879060000|2021-11-25 22:24:20|215766.6|215469.6|215713.6|215416.6|215766.6|215469.6|215646.3|215349.3|4
1637879070000|2021-11-25 22:24:30|215735|215438|215715.1|215418.1|215735|215438|215671.9|215374.9|3
1637879080000|2021-11-25 22:24:40|215698.7|215401.7|215696.1|215399.1|215698.7|215401.7|215620.8|215323.8|3
1637879090000|2021-11-25 22:24:50|215614.3|215317.3|215693.1|215396.1|215720|215423|215614.3|215317.3|4
1637879100000|2021-11-25 22:25:00|215709.6|215412.6|215709.6|215412.6|215709.6|215412.6|215709.6|215412.6|1
1637879110000|2021-11-25 22:25:10|215597.2|215300.2|215614.6|215317.6|215614.6|215317.6|215597.2|215300.2|2
1637879130000|2021-11-25 22:25:30|215713.7|215416.7|215713.7|215416.7|215713.7|215416.7|215713.7|215416.7|1
1637879140000|2021-11-25 22:25:40|215790.5|215493.5|215416.1|215119.1|215790.5|215493.5|215416.1|215119.1|3
1637879150000|2021-11-25 22:25:50|215418|215121|215420.1|215123.1|215446.1|215149.1|215418|215121|7
1637879160000|2021-11-25 22:26:00|215573.5|215276.5|215592.3|215295.3|215663.2|215366.2|215500.7|215203.7|8
1637879170000|2021-11-25 22:26:10|215570.9|215273.9|215518.7|215221.7|215604.7|215307.7|215518.7|215221.7|8
1637879180000|2021-11-25 22:26:20|215528.7|215231.7|215680.2|215383.2|215680.2|215383.2|215527.6|215230.6|14
1637879190000|2021-11-25 22:26:30|215674.2|215377.2|215602|215305|215717.9|215420.9|215602|215305|11
1637879200000|2021-11-25 22:26:40|215586.5|215289.5|215443.2|215146.2|215602.3|215305.3|215443.2|215146.2|6
1637879210000|2021-11-25 22:26:50|215460.8|215163.8|215559.4|215262.4|215575.6|215278.6|215460.8|215163.8|7
1637879220000|2021-11-25 22:27:00|215460.8|215163.8|215460.8|215163.8|215460.8|215163.8|215460.8|215163.8|1
1637879270000|2021-11-25 22:27:50|215478.4|215181.4|215478.4|215181.4|215478.4|215181.4|215478.4|215181.4|1
1637879300000|2021-11-25 22:28:20|215787.9|215490.9|215891.1|215594.1|215891.1|215594.1|215787.9|215490.9|2
1637879320000|2021-11-25 22:28:40|215478.4|215181.4|215478.4|215181.4|215478.4|215181.4|215478.4|215181.4|1
1637879360000|2021-11-25 22:29:20|215598.5|215301.5|215651.4|215354.4|215651.4|215354.4|215507.9|215210.9|3
1637879380000|2021-11-25 22:29:40|215708.9|215411.9|215717.8|215420.8|215717.8|215420.8|215708.9|215411.9|3
1637879390000|2021-11-25 22:29:50|215721.5|215424.5|215746.9|215449.9|215773.5|215476.5|215718.1|215421.1|8
1637879400000|2021-11-25 22:30:00|215783.1|215486.1|215789.9|215492.9|215789.9|215492.9|215749.4|215452.4|10
1637879410000|2021-11-25 22:30:10|215828.3|215531.3|215786.1|215489.1|215848.9|215551.9|215712.2|215415.2|11
1637879420000|2021-11-25 22:30:20|215779.9|215482.9|215757.7|215460.7|215798.7|215501.7|215742.6|215445.6|9
1637879430000|2021-11-25 22:30:30|215754.9|215457.9|215757.9|215460.9|215794.3|215497.3|215636.1|215339.1|12
1637879440000|2021-11-25 22:30:40|215734.4|215437.4|215745.2|215448.2|215772.5|215475.5|215734.4|215437.4|5
1637879460000|2021-11-25 22:31:00|215854.8|215557.8|215627.4|215330.4|215854.8|215557.8|215627.4|215330.4|9
1637879470000|2021-11-25 22:31:10|215639.6|215342.6|215768.8|215471.8|215864|215567|215639.2|215342.2|7
1637879480000|2021-11-25 22:31:20|215766|215469|215755.4|215458.4|215766|215469|215576|215279|7
1637879490000|2021-11-25 22:31:30|215705.8|215408.8|215684.5|215387.5|215728.8|215431.8|215674.9|215377.9|8
1637879500000|2021-11-25 22:31:40|215690.3|215393.3|215690.2|215393.2|215813.6|215516.6|215662.7|215365.7|8
1637879510000|2021-11-25 22:31:50|215713.5|215416.5|215722.3|215425.3|215737|215440|215713.5|215416.5|5
1637879520000|2021-11-25 22:32:00|215724.3|215427.3|215619.2|215322.2|215724.3|215427.3|215619.2|215322.2|4
1637879530000|2021-11-25 22:32:10|215758.4|215461.4|215709.1|215412.1|215758.4|215461.4|215703.2|215406.2|5
1637879540000|2021-11-25 22:32:20|215746.6|215449.6|215741.9|215444.9|215746.6|215449.6|215741.9|215444.9|2
1637879550000|2021-11-25 22:32:30|215596.5|215299.5|215743.4|215446.4|215743.4|215446.4|215596.5|215299.5|3
1637879560000|2021-11-25 22:32:40|215715|215418|215696.1|215399.1|215715|215418|215696.1|215399.1|4
1637879570000|2021-11-25 22:32:50|215699.7|215402.7|215715.6|215418.6|215768.3|215471.3|215699.7|215402.7|3
1637879580000|2021-11-25 22:33:00|215693.6|215396.6|215704.1|215407.1|215704.1|215407.1|215619.2|215322.2|5
1637879590000|2021-11-25 22:33:10|215705.9|215408.9|215705.9|215408.9|215705.9|215408.9|215705.9|215408.9|1
1637879600000|2021-11-25 22:33:20|215713.5|215416.5|215604.1|215307.1|215713.5|215416.5|215589.3|215292.3|7
1637879610000|2021-11-25 22:33:30|215622.9|215325.9|215689.9|215392.9|215689.9|215392.9|215622.9|215325.9|3
1637879620000|2021-11-25 22:33:40|215739.6|215442.6|215712.3|215415.3|215739.6|215442.6|215712.3|215415.3|4
1637879630000|2021-11-25 22:33:50|215596.1|215299.1|215627.2|215330.2|215627.2|215330.2|215596.1|215299.1|2
1637879640000|2021-11-25 22:34:00|215641.5|215344.5|215635.8|215338.8|215641.5|215344.5|215635.8|215338.8|2
1637879650000|2021-11-25 22:34:10|215617.7|215320.7|215617.8|215320.8|215708.1|215411.1|215527.4|215230.4|4
1637879660000|2021-11-25 22:34:20|215635.8|215338.8|215634.9|215337.9|215786.1|215489.1|215634.9|215337.9|5
1637879670000|2021-11-25 22:34:30|215708.1|215411.1|215708.1|215411.1|215708.1|215411.1|215708.1|215411.1|1
1637879680000|2021-11-25 22:34:40|215709.2|215412.2|215560.2|215263.2|215710.3|215413.3|215560.2|215263.2|5
1637879690000|2021-11-25 22:34:50|215585.3|215288.3|215695.1|215398.1|215710.3|215413.3|215585.3|215288.3|4
1637879710000|2021-11-25 22:35:10|215557.2|215260.2|215557.2|215260.2|215557.2|215260.2|215557.2|215260.2|1
1637879720000|2021-11-25 22:35:20|215580.2|215283.2|215697|215400|215697|215400|215580.2|215283.2|4
1637879730000|2021-11-25 22:35:30|215755|215458|215635.4|215338.4|215755|215458|215582.4|215285.4|6
1637879740000|2021-11-25 22:35:40|215686.2|215389.2|215677.3|215380.3|215686.2|215389.2|215668|215371|5
1637879750000|2021-11-25 22:35:50|215684.8|215387.8|215683.5|215386.5|215684.8|215387.8|215683.5|215386.5|3
1637879760000|2021-11-25 22:36:00|215581.2|215284.2|215682.1|215385.1|215682.8|215385.8|215581.2|215284.2|4
1637879770000|2021-11-25 22:36:10|215672.5|215375.5|215676.4|215379.4|215676.4|215379.4|215669.8|215372.8|3
1637879780000|2021-11-25 22:36:20|215682|215385|215661.1|215364.1|215682|215385|215568.2|215271.2|6
1637879790000|2021-11-25 22:36:30|215728.5|215431.5|215678.9|215381.9|215728.5|215431.5|215678.9|215381.9|4
1637879800000|2021-11-25 22:36:40|215563.5|215266.5|215610|215313|215614.4|215317.4|215563.5|215266.5|4
1637879810000|2021-11-25 22:36:50|215618.2|215321.2|215675.3|215378.3|215676.4|215379.4|215618.2|215321.2|5
1637879820000|2021-11-25 22:37:00|215682|215385|215672.5|215375.5|215682|215385|215668.7|215371.7|3
1637879830000|2021-11-25 22:37:10|215678.9|215381.9|215625.8|215328.8|215678.9|215381.9|215550.6|215253.6|3
1637879840000|2021-11-25 22:37:20|215683.6|215386.6|215662.3|215365.3|215683.6|215386.6|215662.3|215365.3|3
1637879850000|2021-11-25 22:37:30|215652.1|215355.1|215614.4|215317.4|215652.1|215355.1|215600.8|215303.8|4
1637879860000|2021-11-25 22:37:40|215610|215313|215633.7|215336.7|215633.7|215336.7|215610|215313|4
1637879870000|2021-11-25 22:37:50|215632.2|215335.2|215626.1|215329.1|215682|215385|215581.9|215284.9|6
1637879890000|2021-11-25 22:38:10|215560.1|215263.1|215668.1|215371.1|215676.7|215379.7|215560.1|215263.1|5
1637879900000|2021-11-25 22:38:20|215652.6|215355.6|215694.7|215397.7|215729|215432|215652.6|215355.6|4
1637879910000|2021-11-25 22:38:30|215682.6|215385.6|215592.3|215295.3|215682.6|215385.6|215577.8|215280.8|4
1637879920000|2021-11-25 22:38:40|215630.7|215333.7|215627.2|215330.2|215631.6|215334.6|215627.2|215330.2|3
1637879930000|2021-11-25 22:38:50|215568.8|215271.8|215627.2|215330.2|215627.2|215330.2|215568.8|215271.8|2
1637879940000|2021-11-25 22:39:00|215625.1|215328.1|215681.2|215384.2|215686.8|215389.8|215622.9|215325.9|7
1637879950000|2021-11-25 22:39:10|215731.1|215434.1|215618.5|215321.5|215731.1|215434.1|215579.6|215282.6|7
1637879960000|2021-11-25 22:39:20|215630.9|215333.9|215704.1|215407.1|215704.1|215407.1|215630.9|215333.9|3
1637879970000|2021-11-25 22:39:30|215575.6|215278.6|215610.2|215313.2|215610.2|215313.2|215575.6|215278.6|2
1637879980000|2021-11-25 22:39:40|215643.4|215346.4|215721|215424|215721|215424|215643.4|215346.4|2
1637879990000|2021-11-25 22:39:50|215575.6|215278.6|215779.9|215482.9|215793|215496|215575.6|215278.6|3
1637880000000|2021-11-25 22:40:00|215836|215539|215788.3|215491.3|215836|215539|215788.3|215491.3|4
1637880010000|2021-11-25 22:40:10|215789|215492|215789|215492|215802.6|215505.6|215789|215492|3
1637880020000|2021-11-25 22:40:20|215787.2|215490.2|215620.4|215323.4|215787.2|215490.2|215608.8|215311.8|6
1637880030000|2021-11-25 22:40:30|215639|215342|215693.7|215396.7|215693.7|215396.7|215634.6|215337.6|3
1637880040000|2021-11-25 22:40:40|215698.7|215401.7|215640.7|215343.7|215698.7|215401.7|215553.7|215256.7|6
1637880050000|2021-11-25 22:40:50|215682.9|215385.9|215697.6|215400.6|215697.6|215400.6|215682.9|215385.9|2
1637880060000|2021-11-25 22:41:00|215717.7|215420.7|215711.7|215414.7|215717.7|215420.7|215711.7|215414.7|2
1637880070000|2021-11-25 22:41:10|215594.3|215297.3|215618.8|215321.8|215618.9|215321.9|215594.3|215297.3|7
1637880080000|2021-11-25 22:41:20|215619|215322|215620.6|215323.6|215632.2|215335.2|215594.1|215297.1|8
1637880090000|2021-11-25 22:41:30|215618.4|215321.4|215657.9|215360.9|215659.6|215362.6|215560.6|215263.6|11
1637880100000|2021-11-25 22:41:40|215659.6|215362.6|215660.7|215363.7|215661.6|215364.6|215659|215362|8
1637880110000|2021-11-25 22:41:50|215661.5|215364.5|215645.9|215348.9|215661.5|215364.5|215560.5|215263.5|9
1637880120000|2021-11-25 22:42:00|215660.9|215363.9|215704.9|215407.9|215704.9|215407.9|215660.9|215363.9|6
1637880130000|2021-11-25 22:42:10|215697.4|215400.4|215700.8|215403.8|215832.7|215535.7|215697.4|215400.4|8
1637880140000|2021-11-25 22:42:20|215699.8|215402.8|215713.9|215416.9|215713.9|215416.9|215699.8|215402.8|5
1637880150000|2021-11-25 22:42:30|215713.2|215416.2|215714|215417|215714|215417|215713.2|215416.2|4
1637880160000|2021-11-25 22:42:40|215573.8|215276.8|215715.5|215418.5|215715.5|215418.5|215573.8|215276.8|4
1637880170000|2021-11-25 22:42:50|215756.6|215459.6|215749.8|215452.8|215756.6|215459.6|215742.8|215445.8|5
1637880180000|2021-11-25 22:43:00|215756.1|215459.1|215659.5|215362.5|215756.1|215459.1|215623.4|215326.4|5
1637880190000|2021-11-25 22:43:10|215678.4|215381.4|215672.8|215375.8|215678.4|215381.4|215665.8|215368.8|6
1637880200000|2021-11-25 22:43:20|215643.5|215346.5|215629.8|215332.8|215643.8|215346.8|215583.3|215286.3|5
1637880210000|2021-11-25 22:43:30|215716.8|215419.8|215695.7|215398.7|215716.8|215419.8|215674.6|215377.6|4
1637880220000|2021-11-25 22:43:40|215701|215404|215701|215404|215701|215404|215565.1|215268.1|5
1637880230000|2021-11-25 22:43:50|215669.4|215372.4|215701.1|215404.1|215701.1|215404.1|215669.4|215372.4|5
1637880240000|2021-11-25 22:44:00|215565.1|215268.1|215643.1|215346.1|215643.1|215346.1|215565.1|215268.1|3
1637880250000|2021-11-25 22:44:10|215716.9|215419.9|215717|215420|215717|215420|215716.2|215419.2|3
1637880260000|2021-11-25 22:44:20|215714.6|215417.6|215695.9|215398.9|215717.1|215420.1|215678.9|215381.9|5
1637880270000|2021-11-25 22:44:30|215696.6|215399.6|215609.4|215312.4|215697.3|215400.3|215554.5|215257.5|4
1637880280000|2021-11-25 22:44:40|215591.1|215294.1|215675.1|215378.1|215695.5|215398.5|215591.1|215294.1|4
1637880290000|2021-11-25 22:44:50|215666|215369|215642.3|215345.3|215666|215369|215598.3|215301.3|4
1637880300000|2021-11-25 22:45:00|215591.2|215294.2|215673.5|215376.5|215673.5|215376.5|215591.2|215294.2|4
1637880310000|2021-11-25 22:45:10|215719.2|215422.2|215719.2|215422.2|215719.2|215422.2|215719.2|215422.2|1
1637880320000|2021-11-25 22:45:20|215621.2|215324.2|215805.8|215508.8|215845.3|215548.3|215621.2|215324.2|7
1637880330000|2021-11-25 22:45:30|215791.4|215494.4|215789.6|215492.6|215844.9|215547.9|215789.6|215492.6|6
1637880340000|2021-11-25 22:45:40|215701|215404|215794.6|215497.6|215794.6|215497.6|215701|215404|6
1637880350000|2021-11-25 22:45:50|215764.9|215467.9|215816.5|215519.5|215832.5|215535.5|215713.7|215416.7|5
1637880360000|2021-11-25 22:46:00|215739.6|215442.6|215702.7|215405.7|215739.6|215442.6|215702.7|215405.7|5
1637880370000|2021-11-25 22:46:10|215629.4|215332.4|215742.2|215445.2|215795.5|215498.5|215629.4|215332.4|5
1637880380000|2021-11-25 22:46:20|215738.9|215441.9|215797.6|215500.6|215801.4|215504.4|215738.9|215441.9|6
1637880390000|2021-11-25 22:46:30|215757.5|215460.5|215816.6|215519.6|215816.6|215519.6|215691.2|215394.2|5
1637880400000|2021-11-25 22:46:40|215810.2|215513.2|215795.9|215498.9|215846.3|215549.3|215795.9|215498.9|4
1637880410000|2021-11-25 22:46:50|215861.4|215564.4|215700.7|215403.7|215861.4|215564.4|215699|215402|5
1637880420000|2021-11-25 22:47:00|215666.9|215369.9|215860.8|215563.8|215860.8|215563.8|215666.9|215369.9|2
1637880430000|2021-11-25 22:47:10|215795.2|215498.2|215644.1|215347.1|215827.3|215530.3|215606.1|215309.1|4
1637880440000|2021-11-25 22:47:20|215666.9|215369.9|215682.4|215385.4|215682.4|215385.4|215636.5|215339.5|8
1637880450000|2021-11-25 22:47:30|215859.4|215562.4|215761.2|215464.2|215859.4|215562.4|215761.2|215464.2|5
1637880460000|2021-11-25 22:47:40|215772.3|215475.3|215708.6|215411.6|215782.7|215485.7|215689.3|215392.3|5
1637880470000|2021-11-25 22:47:50|215719.1|215422.1|215743.2|215446.2|215777.4|215480.4|215719.1|215422.1|5
1637880480000|2021-11-25 22:48:00|215635|215338|215658.9|215361.9|215658.9|215361.9|215635|215338|2
1637880490000|2021-11-25 22:48:10|215655.9|215358.9|215670|215373|215673.4|215376.4|215655.9|215358.9|4
1637880500000|2021-11-25 22:48:20|215857.9|215560.9|215687|215390|215857.9|215560.9|215602.3|215305.3|10
1637880510000|2021-11-25 22:48:30|215687.3|215390.3|215676.9|215379.9|215781|215484|215676.9|215379.9|10
1637880520000|2021-11-25 22:48:40|215690.7|215393.7|215769.2|215472.2|215769.4|215472.4|215690.4|215393.4|9
1637880530000|2021-11-25 22:48:50|215744.9|215447.9|215650.6|215353.6|215744.9|215447.9|215624.4|215327.4|7
1637880540000|2021-11-25 22:49:00|215667.1|215370.1|215753.7|215456.7|215803.6|215506.6|215666.8|215369.8|10
1637880550000|2021-11-25 22:49:10|215754.1|215457.1|215644.4|215347.4|215754.1|215457.1|215554.4|215257.4|8
1637880560000|2021-11-25 22:49:20|215643|215346|215770.6|215473.6|215770.6|215473.6|215587.6|215290.6|9
1637880570000|2021-11-25 22:49:30|215740.4|215443.4|215672.1|215375.1|215740.4|215443.4|215652.3|215355.3|7
1637880580000|2021-11-25 22:49:40|215685.8|215388.8|215606.3|215309.3|215699.1|215402.1|215606.3|215309.3|5
1637880590000|2021-11-25 22:49:50|215610.6|215313.6|215653.5|215356.5|215654|215357|215610.2|215313.2|5
1637880600000|2021-11-25 22:50:00|215549.6|215252.6|215610.2|215313.2|215610.6|215313.6|215549.6|215252.6|4
1637880610000|2021-11-25 22:50:10|215670|215373|215705.7|215408.7|215705.7|215408.7|215668.1|215371.1|4
1637880620000|2021-11-25 22:50:20|215686.7|215389.7|215616.5|215319.5|215686.7|215389.7|215577.2|215280.2|5
1637880630000|2021-11-25 22:50:30|215747.9|215450.9|215679.7|215382.7|215747.9|215450.9|215679.7|215382.7|6
1637880640000|2021-11-25 22:50:40|215736.1|215439.1|215595.7|215298.7|215738.4|215441.4|215566.9|215269.9|6
1637880650000|2021-11-25 22:50:50|215613.5|215316.5|215616.4|215319.4|215616.4|215319.4|215606.3|215309.3|5
1637880660000|2021-11-25 22:51:00|215653.4|215356.4|215812|215515|215812|215515|215653.4|215356.4|3
1637880670000|2021-11-25 22:51:10|215778.1|215481.1|215640.6|215343.6|215778.1|215481.1|215640.6|215343.6|3
1637880680000|2021-11-25 22:51:20|215679.6|215382.6|215601.5|215304.5|215679.6|215382.6|215601.5|215304.5|2
1637880690000|2021-11-25 22:51:30|215556.1|215259.1|215566.9|215269.9|215566.9|215269.9|215556.1|215259.1|2
1637880700000|2021-11-25 22:51:40|215653.4|215356.4|215652.1|215355.1|215653.4|215356.4|215652.1|215355.1|3
1637880720000|2021-11-25 22:52:00|215731.2|215434.2|215566.5|215269.5|215731.2|215434.2|215566.5|215269.5|4
1637880730000|2021-11-25 22:52:10|215652.1|215355.1|215653|215356|215653|215356|215652.1|215355.1|2
1637880740000|2021-11-25 22:52:20|215652.5|215355.5|215608.8|215311.8|215652.6|215355.6|215542|215245|6
1637880750000|2021-11-25 22:52:30|215652.8|215355.8|215652.1|215355.1|215652.8|215355.8|215652.1|215355.1|2
1637880760000|2021-11-25 22:52:40|215651.4|215354.4|215651.4|215354.4|215651.4|215354.4|215651.4|215354.4|1
1637880770000|2021-11-25 22:52:50|215549.1|215252.1|215587.2|215290.2|215587.2|215290.2|215549.1|215252.1|3
1637880780000|2021-11-25 22:53:00|215578.1|215281.1|215650.7|215353.7|215650.7|215353.7|215578.1|215281.1|2
1637880790000|2021-11-25 22:53:10|215566|215269|215650.7|215353.7|215650.7|215353.7|215566|215269|3
1637880800000|2021-11-25 22:53:20|215652.4|215355.4|215651.4|215354.4|215652.4|215355.4|215651.4|215354.4|2
1637880810000|2021-11-25 22:53:30|215566.8|215269.8|215651.9|215354.9|215651.9|215354.9|215548.5|215251.5|5
1637880820000|2021-11-25 22:53:40|215651.4|215354.4|215651.4|215354.4|215651.6|215354.6|215651.4|215354.4|3
1637880830000|2021-11-25 22:53:50|215650.7|215353.7|215650.7|215353.7|215650.7|215353.7|215650.7|215353.7|1
1637880840000|2021-11-25 22:54:00|215548.5|215251.5|215650.7|215353.7|215650.7|215353.7|215548.5|215251.5|3
1637880860000|2021-11-25 22:54:20|215652.4|215355.4|215652.1|215355.1|215652.4|215355.4|215652.1|215355.1|3
1637880870000|2021-11-25 22:54:30|215534|215237|215596.3|215299.3|215596.3|215299.3|215534|215237|3
1637880880000|2021-11-25 22:54:40|215572.9|215275.9|215651.9|215354.9|215652.1|215355.1|215572.9|215275.9|4
1637880890000|2021-11-25 22:54:50|215651.6|215354.6|215596.3|215299.3|215651.6|215354.6|215559.9|215262.9|5
1637880910000|2021-11-25 22:55:10|215582.6|215285.6|215649.6|215352.6|215650.2|215353.2|215582.6|215285.6|4
1637880920000|2021-11-25 22:55:20|215533.8|215236.8|215652|215355|215665.2|215368.2|215533.8|215236.8|5
1637880930000|2021-11-25 22:55:30|215650.6|215353.6|215651.2|215354.2|215651.2|215354.2|215650.6|215353.6|2
1637880940000|2021-11-25 22:55:40|215650.6|215353.6|215649|215352|215650.6|215353.6|215649|215352|3
1637880950000|2021-11-25 22:55:50|215558.8|215261.8|215581|215284|215581|215284|215558.8|215261.8|2
1637880960000|2021-11-25 22:56:00|215647.4|215350.4|215647.4|215350.4|215647.4|215350.4|215647.4|215350.4|1
1637880970000|2021-11-25 22:56:10|215533.5|215236.5|215594.3|215297.3|215594.3|215297.3|215533.5|215236.5|3
1637880980000|2021-11-25 22:56:20|215647.4|215350.4|215648.8|215351.8|215648.8|215351.8|215647.4|215350.4|3
1637881000000|2021-11-25 22:56:40|215533.7|215236.7|215648.8|215351.8|215648.8|215351.8|215533.7|215236.7|4
1637881010000|2021-11-25 22:56:50|215648.3|215351.3|215647.8|215350.8|215648.3|215351.3|215647.8|215350.8|2
1637881020000|2021-11-25 22:57:00|215547.8|215250.8|215592.8|215295.8|215647.8|215350.8|215510.3|215213.3|5
1637881030000|2021-11-25 22:57:10|215645.4|215348.4|215534.5|215237.5|215715.9|215418.9|215532.6|215235.6|9
1637881040000|2021-11-25 22:57:20|215594.4|215297.4|215605.1|215308.1|215631.9|215334.9|215592.1|215295.1|7
1637881050000|2021-11-25 22:57:30|215603.1|215306.1|215802|215505|215817.4|215520.4|215569.1|215272.1|7
1637881060000|2021-11-25 22:57:40|215755.1|215458.1|215761.6|215464.6|215836.2|215539.2|215755.1|215458.1|8
1637881070000|2021-11-25 22:57:50|215761.4|215464.4|215737.2|215440.2|215761.4|215464.4|215728.9|215431.9|6
1637881080000|2021-11-25 22:58:00|215641.1|215344.1|215617.5|215320.5|215664.2|215367.2|215617.5|215320.5|5
1637881090000|2021-11-25 22:58:10|215614.4|215317.4|215925.5|215628.5|215988.8|215691.8|215584.7|215287.7|19
1637881100000|2021-11-25 22:58:20|215934.5|215637.5|215898.2|215601.2|215941.5|215644.5|215878.1|215581.1|36
1637881110000|2021-11-25 22:58:30|215898.3|215601.3|215945.3|215648.3|215985.8|215688.8|215898.2|215601.2|37
1637881120000|2021-11-25 22:58:40|215945|215648|215981.3|215684.3|215981.3|215684.3|215931.4|215634.4|23
1637881130000|2021-11-25 22:58:50|215980.7|215683.7|215944.9|215647.9|216004.2|215707.2|215939.2|215642.2|24
1637881140000|2021-11-25 22:59:00|215944.2|215647.2|215964.5|215667.5|215983.5|215686.5|215935.9|215638.9|23
1637881150000|2021-11-25 22:59:10|215960.7|215663.7|215983.8|215686.8|215993.7|215696.7|215923.8|215626.8|21
1637881160000|2021-11-25 22:59:20|215983.3|215686.3|215923.7|215626.7|216019.6|215722.6|215921.7|215624.7|18
1637881170000|2021-11-25 22:59:30|215923.8|215626.8|215923.7|215626.7|215927.6|215630.6|215897.1|215600.1|18
1637881180000|2021-11-25 22:59:40|215924.9|215627.9|215919.5|215622.5|215924.9|215627.9|215903.8|215606.8|19
1637881190000|2021-11-25 22:59:50|215919.8|215622.8|216009.8|215712.8|216009.8|215712.8|215919.8|215622.8|17
1637881200000|2021-11-25 23:00:00|215873.2|215576.2|215885.2|215588.2|215925.8|215628.8|215873.2|215576.2|31
1637881210000|2021-11-25 23:00:10|215877.9|215580.9|215869|215572|215894.2|215597.2|215869|215572|25
1637881220000|2021-11-25 23:00:20|215868.9|215571.9|215875.1|215578.1|215926.4|215629.4|215849.5|215552.5|19
1637881230000|2021-11-25 23:00:30|215923.7|215626.7|215891.3|215594.3|215926.5|215629.5|215891.2|215594.2|18
1637881240000|2021-11-25 23:00:40|215891.5|215594.5|215951.9|215654.9|215996.4|215699.4|215866.4|215569.4|17
1637881250000|2021-11-25 23:00:50|215951.7|215654.7|215938.7|215641.7|215954.1|215657.1|215899|215602|21
1637881260000|2021-11-25 23:01:00|215913|215616|215931.6|215634.6|215975.2|215678.2|215894.3|215597.3|22
1637881270000|2021-11-25 23:01:10|215929.5|215632.5|215916.1|215619.1|215949.8|215652.8|215908.7|215611.7|25
1637881280000|2021-11-25 23:01:20|215910.9|215613.9|215882.5|215585.5|215944.6|215647.6|215882.5|215585.5|19
1637881290000|2021-11-25 23:01:30|215876.3|215579.3|215909.2|215612.2|215985.2|215688.2|215876.3|215579.3|16
1637881300000|2021-11-25 23:01:40|215902.5|215605.5|215877.5|215580.5|215981.6|215684.6|215877.4|215580.4|22
1637881310000|2021-11-25 23:01:50|215878|215581|215871.1|215585.4|215914|215617|215846.9|215572.8|30
1637881320000|2021-11-25 23:02:00|215872.9|215586.4|215864.2|215596|215890.5|215599.9|215850.3|215579|27
1637881330000|2021-11-25 23:02:10|215857.7|215597.1|215919.9|215622.9|215967|215686.6|215805.4|215593.4|29
1637881340000|2021-11-25 23:02:20|215926.2|215629.2|215946.9|215687.3|215967.4|215726.6|215844.3|215625|25
1637881350000|2021-11-25 23:02:30|215883.9|215733.9|215966|215689.2|215969.1|215743.3|215880.8|215687|20
1637881360000|2021-11-25 23:02:40|215961|215695.8|215912.9|215762.9|215975.3|215762.9|215898.2|215693.4|22
1637881370000|2021-11-25 23:02:50|215911.4|215761.4|215885.5|215735.5|215962.5|215761.4|215881.2|215712.4|13
1637881380000|2021-11-25 23:03:00|215876.9|215726.9|215918|215768|215923.6|215773.6|215876.8|215726.8|24
1637881390000|2021-11-25 23:03:10|215917.6|215767.6|215919|215769|215920.3|215770.3|215916.8|215766.8|10
1637881400000|2021-11-25 23:03:20|215921.5|215771.5|215959|215809|215967.9|215817.9|215919.3|215769.3|16
1637881410000|2021-11-25 23:03:30|215957.9|215807.9|215926.6|215776.6|215981.5|215817.4|215921.3|215721.3|20
1637881420000|2021-11-25 23:03:40|215927.3|215777.3|215929.8|215779.8|215930|215780|215922|215772|15
1637881430000|2021-11-25 23:03:50|215927.6|215777.6|215920.3|215770.3|215927.6|215777.6|215919.9|215769.9|16
1637881440000|2021-11-25 23:04:00|215918.9|215768.9|215917.4|215767.4|215930.6|215780.6|215911.5|215761.5|10
1637881450000|2021-11-25 23:04:10|215923.9|215773.9|215916.1|215766.1|215929.6|215779.6|215911|215761|9
1637881460000|2021-11-25 23:04:20|215920.2|215770.2|215924.7|215774.7|215932.1|215782.1|215920.2|215770.2|11
1637881470000|2021-11-25 23:04:30|215923.6|215773.6|215918.7|215768.7|215928.1|215778.1|215918.7|215768.7|14
1637881480000|2021-11-25 23:04:40|215923.8|215773.8|215925.3|215775.3|215932.1|215782.1|215916.7|215766.7|18
1637881490000|2021-11-25 23:04:50|215947|215797|215953|215803|215954.7|215804.7|215940|215790|17
1637881500000|2021-11-25 23:05:00|215953.4|215803.4|215974.6|215824.6|215974.6|215824.6|215947.2|215797.2|24
1637881510000|2021-11-25 23:05:10|215971.4|215821.4|215976.3|215826.3|215978.3|215828.3|215968.1|215818.1|15
1637881520000|2021-11-25 23:05:20|215976.5|215826.5|215978.6|215828.6|215979.8|215829.8|215976.5|215826.5|15
1637881530000|2021-11-25 23:05:30|215978.5|215828.5|215968.3|215818.3|215989|215839|215967.8|215817.8|15
1637881540000|2021-11-25 23:05:40|215969|215819|215969.2|215819.2|215970.5|215820.5|215962.9|215812.9|10
1637881550000|2021-11-25 23:05:50|215970.9|215820.9|215976.5|215826.5|215977|215827|215970.9|215820.9|10
1637881560000|2021-11-25 23:06:00|215977.6|215827.6|215992.4|215842.4|215997|215847|215970.8|215820.8|17
1637881570000|2021-11-25 23:06:10|215990.4|215840.4|215982.5|215832.5|215990.4|215840.4|215982.3|215832.3|19
1637881580000|2021-11-25 23:06:20|215985.5|215835.5|215984.8|215834.8|215986.3|215836.3|215972.8|215822.8|13
1637881590000|2021-11-25 23:06:30|215989.2|215839.2|215977.5|215827.5|215989.2|215839.2|215976.1|215826.1|9
1637881600000|2021-11-25 23:06:40|215976.8|215826.8|215974.2|215824.2|215977.5|215827.5|215968.1|215818.1|12
1637881610000|2021-11-25 23:06:50|215974|215824|215996.9|215846.9|215997.6|215847.6|215971.4|215821.4|12
1637881620000|2021-11-25 23:07:00|215995.4|215845.4|215992.7|215842.7|216002.4|215852.4|215990.7|215840.7|19
1637881630000|2021-11-25 23:07:10|215990.6|215840.6|215977.2|215827.2|215990.6|215840.6|215973.4|215823.4|10
1637881640000|2021-11-25 23:07:20|215979.8|215829.8|215982.9|215832.9|215983.2|215833.2|215979.6|215829.6|9
1637881650000|2021-11-25 23:07:30|215976.7|215826.7|215980.5|215830.5|215980.5|215830.5|215975.2|215825.2|9
1637881660000|2021-11-25 23:07:40|215980.4|215830.4|215982.7|215832.7|215982.7|215832.7|215980.4|215830.4|8
1637881670000|2021-11-25 23:07:50|215979.6|215829.6|215981.4|215831.4|215982|215832|215979.6|215829.6|6
1637881680000|2021-11-25 23:08:00|215979.6|215829.6|215998.1|215848.1|215998.1|215848.1|215977.2|215827.2|17
1637881690000|2021-11-25 23:08:10|215999.8|215849.8|215990.5|215840.5|215999.8|215849.8|215983.6|215833.6|12
1637881700000|2021-11-25 23:08:20|215990|215840|215990.6|215840.6|215991.5|215841.5|215982.4|215832.4|11
1637881710000|2021-11-25 23:08:30|215989.9|215839.9|215989.1|215839.1|215991.6|215841.6|215988.7|215838.7|9
1637881720000|2021-11-25 23:08:40|215988.9|215838.9|215987.7|215837.7|215993.1|215843.1|215983.9|215833.9|13
1637881730000|2021-11-25 23:08:50|215988|215838|215974.4|215824.4|215994.2|215844.2|215974.4|215824.4|14
1637881740000|2021-11-25 23:09:00|215977.8|215827.8|215969.9|215819.9|215979.8|215829.8|215967.3|215817.3|14
1637881750000|2021-11-25 23:09:10|215971.1|215821.1|215979.2|215829.2|215980.1|215830.1|215970.9|215820.9|15
1637881760000|2021-11-25 23:09:20|215979.9|215829.9|215976|215826|215979.9|215829.9|215976|215826|7
1637881770000|2021-11-25 23:09:30|215977|215827|215968.4|215818.4|215984.5|215834.5|215968.4|215818.4|11
1637881780000|2021-11-25 23:09:40|215982.8|215832.8|215982.5|215832.5|215984.7|215834.7|215976.7|215826.7|8
1637881790000|2021-11-25 23:09:50|215982.6|215832.6|215981.1|215831.1|215990.7|215840.7|215978.9|215828.9|11
1637881800000|2021-11-25 23:10:00|215982.6|215832.6|216010.8|215860.8|216010.8|215860.8|215980.6|215830.6|21
1637881810000|2021-11-25 23:10:10|216006|215856|216008|215858|216011|215861|216002.1|215852.1|13
1637881820000|2021-11-25 23:10:20|216007.5|215857.5|216014|215864|216014.9|215864.9|216007.5|215857.5|6
1637881830000|2021-11-25 23:10:30|216018|215868|216025.3|215875.3|216025.3|215875.3|216017.4|215867.4|7
1637881840000|2021-11-25 23:10:40|216025|215875|216025.3|215875.3|216029.4|215879.4|216023.4|215873.4|4
1637881850000|2021-11-25 23:10:50|216024.1|215874.1|216026.6|215876.6|216029.7|215879.7|216024.1|215874.1|7
1637881860000|2021-11-25 23:11:00|216026.9|215876.9|216018.6|215868.6|216027.4|215877.4|216017.9|215867.9|13
1637881870000|2021-11-25 23:11:10|216019.7|215869.7|216020.8|215870.8|216022.1|215872.1|216019.7|215869.7|9
1637881880000|2021-11-25 23:11:20|216020.7|215870.7|216022.1|215872.1|216022.1|215872.1|216019.6|215869.6|8
1637881890000|2021-11-25 23:11:30|216025|215875|216028|215878|216028|215878|216025|215875|8
1637881900000|2021-11-25 23:11:40|216029.4|215879.4|216023.1|215873.1|216030.9|215880.9|216022.7|215872.7|7
1637881910000|2021-11-25 23:11:50|216024.7|215874.7|216035.6|215885.6|216035.6|215885.6|216023.7|215873.7|10
1637881920000|2021-11-25 23:12:00|216025.2|215875.2|216024.9|215874.9|216025.2|215875.2|216022.6|215872.6|11
1637881930000|2021-11-25 23:12:10|216025.9|215875.9|216025.4|215875.4|216026.4|215876.4|216025.4|215875.4|6
1637881940000|2021-11-25 23:12:20|216025.7|215875.7|216025.9|215875.9|216026.1|215876.1|216025|215875|6
1637881950000|2021-11-25 23:12:30|216025.2|215875.2|216028.2|215878.2|216036.1|215886.1|216023|215873|9
1637881960000|2021-11-25 23:12:40|216030|215880|216031.8|215881.8|216031.8|215881.8|216029.9|215879.9|4
1637881970000|2021-11-25 23:12:50|216025.2|215875.2|216025.4|215875.4|216025.6|215875.6|216024.5|215874.5|5
1637881980000|2021-11-25 23:13:00|216027.2|215877.2|216025.7|215875.7|216029.7|215879.7|216025.7|215875.7|5
1637881990000|2021-11-25 23:13:10|216026.6|215876.6|216027.4|215877.4|216027.5|215877.5|216026.6|215876.6|4
1637882000000|2021-11-25 23:13:20|215972.6|215822.6|216006.3|215856.3|216034.9|215884.9|215965.1|215815.1|24
1637882010000|2021-11-25 23:13:30|216005.6|215855.6|216002.7|215852.7|216005.6|215855.6|216002.6|215852.6|11
1637882020000|2021-11-25 23:13:40|216002.6|215852.6|216019.6|215869.6|216019.6|215869.6|215997.7|215847.7|13
1637882030000|2021-11-25 23:13:50|216019.5|215869.5|216015.9|215865.9|216020.4|215870.4|216014.1|215864.1|10
1637882040000|2021-11-25 23:14:00|216015.3|215865.3|215997.8|215847.8|216015.3|215865.3|215992|215842|20
1637882050000|2021-11-25 23:14:10|215998.2|215848.2|216015.9|215865.9|216015.9|215865.9|215990.8|215840.8|16
1637882060000|2021-11-25 23:14:20|216016.6|215866.6|216021.3|215871.3|216021.3|215871.3|216016.6|215866.6|13
1637882070000|2021-11-25 23:14:30|216027|215877|216015.4|215865.4|216027|215877|216012.4|215862.4|12
1637882080000|2021-11-25 23:14:40|216015.3|215865.3|216014.6|215864.6|216018.4|215868.4|216014.6|215864.6|8
1637882090000|2021-11-25 23:14:50|216019.7|215869.7|216009.3|215859.3|216019.7|215869.7|216004.7|215854.7|3
1637882100000|2021-11-25 23:15:00|216010.7|215860.7|216009.4|215859.4|216010.7|215860.7|216002.4|215852.4|18
1637882110000|2021-11-25 23:15:10|216015.8|215865.8|216023.8|215873.8|216030.1|215880.1|216015.8|215865.8|12
1637882120000|2021-11-25 23:15:20|216024.7|215874.7|216028.7|215878.7|216028.7|215878.7|216019.5|215869.5|11
1637882130000|2021-11-25 23:15:30|216028.3|215878.3|216022.6|215872.6|216028.6|215878.6|216022.6|215872.6|7
1637882140000|2021-11-25 23:15:40|216025.6|215875.6|216017.8|215867.8|216025.6|215875.6|216012.1|215862.1|7
1637882150000|2021-11-25 23:15:50|216021.1|215871.1|216011.3|215861.3|216021.5|215871.5|216011.3|215861.3|6
1637882160000|2021-11-25 23:16:00|216013.9|215863.9|216024.9|215874.9|216024.9|215874.9|216013.9|215863.9|8
1637882170000|2021-11-25 23:16:10|216025.2|215875.2|216025.5|215875.5|216026.1|215876.1|216021.5|215871.5|7
1637882180000|2021-11-25 23:16:20|216017.1|215867.1|216015.6|215865.6|216018.4|215868.4|216005.4|215855.4|8
1637882190000|2021-11-25 23:16:30|216030.5|215880.5|216015.5|215865.5|216030.5|215880.5|216009.1|215859.1|6
1637882200000|2021-11-25 23:16:40|216015.2|215865.2|216015.9|215865.9|216023.1|215873.1|216014.6|215864.6|9
1637882210000|2021-11-25 23:16:50|216014.4|215864.4|216021.8|215871.8|216024.6|215874.6|216014.4|215864.4|8
1637882220000|2021-11-25 23:17:00|216010|215860|216030.2|215880.2|216030.2|215880.2|216010|215860|7
1637882230000|2021-11-25 23:17:10|216034.1|215884.1|216032.9|215882.9|216034.1|215884.1|216024.4|215874.4|14
1637882240000|2021-11-25 23:17:20|216025.3|215875.3|216027|215877|216032.3|215882.3|216025.3|215875.3|7
1637882250000|2021-11-25 23:17:30|216027.1|215877.1|216029.1|215879.1|216031.1|215881.1|216023.4|215873.4|13
1637882260000|2021-11-25 23:17:40|216025.8|215875.8|216016.9|215866.9|216034.3|215884.3|216016.9|215866.9|8
1637882270000|2021-11-25 23:17:50|216018.4|215868.4|216037.1|215887.1|216046.9|215896.9|216018.4|215868.4|13
1637882280000|2021-11-25 23:18:00|216036|215886|216041.1|215891.1|216041.1|215891.1|216032.4|215882.4|13
1637882290000|2021-11-25 23:18:10|216041.8|215891.8|216029.2|215879.2|216042.3|215892.3|216025.2|215875.2|11
1637882300000|2021-11-25 23:18:20|216030.5|215880.5|216033.8|215883.8|216036.1|215886.1|216030.5|215880.5|10
1637882310000|2021-11-25 23:18:30|216033.3|215883.3|216037.8|215887.8|216042.4|215892.4|216019.6|215869.6|13
1637882320000|2021-11-25 23:18:40|216037.9|215887.9|216039.2|215889.2|216042.8|215892.8|216037.8|215887.8|9
1637882330000|2021-11-25 23:18:50|216042|215892|216045.6|215895.6|216048.5|215898.5|216042|215892|8
1637882340000|2021-11-25 23:19:00|216028.3|215878.3|216028.7|215878.7|216029|215879|216023.9|215873.9|13
1637882350000|2021-11-25 23:19:10|216029|215879|216028.6|215878.6|216029.8|215879.8|216027.6|215877.6|8
1637882360000|2021-11-25 23:19:20|216032.8|215882.8|216045.4|215895.4|216053.4|215903.4|216031.5|215881.5|8
1637882370000|2021-11-25 23:19:30|216041.9|215891.9|216033.9|215883.9|216057.8|215907.8|216033.9|215883.9|7
1637882380000|2021-11-25 23:19:40|216035.3|215885.3|216039.2|215889.2|216044.4|215894.4|216035.3|215885.3|11
1637882390000|2021-11-25 23:19:50|216033.1|215883.1|216035.4|215885.4|216042.7|215892.7|216032.5|215882.5|10
1637882400000|2021-11-25 23:20:00|216033.9|215883.9|216027.7|215877.7|216033.9|215883.9|216024.2|215874.2|12
1637882410000|2021-11-25 23:20:10|216025.6|215875.6|216029.1|215879.1|216029.4|215879.4|216025.4|215875.4|7
1637882420000|2021-11-25 23:20:20|216027.1|215877.1|216031|215881|216038.6|215888.6|216023.2|215873.2|13
1637882430000|2021-11-25 23:20:30|216030.8|215880.8|216042.7|215892.7|216046.4|215896.4|216030.8|215880.8|9
1637882440000|2021-11-25 23:20:40|216037.8|215887.8|216021.2|215871.2|216042.9|215892.9|216021.2|215871.2|9
1637882450000|2021-11-25 23:20:50|216021.3|215871.3|216018.4|215868.4|216024.3|215874.3|216018|215868|10
1637882460000|2021-11-25 23:21:00|216019.3|215869.3|216022.8|215872.8|216023.9|215873.9|216019.3|215869.3|8
1637882470000|2021-11-25 23:21:10|216021.9|215871.9|216030.7|215880.7|216036.7|215886.7|216014.2|215864.2|17
1637882480000|2021-11-25 23:21:20|216028.2|215878.2|215998.8|215848.8|216032.7|215882.7|215998.8|215848.8|17
1637882490000|2021-11-25 23:21:30|215997.9|215847.9|216003.7|215853.7|216007.6|215857.6|215996.2|215846.2|13
1637882500000|2021-11-25 23:21:40|216006.9|215856.9|216006.1|215856.1|216006.9|215856.9|216000.8|215850.8|11
1637882510000|2021-11-25 23:21:50|216006.3|215856.3|216013.2|215863.2|216016.6|215866.6|216001.7|215851.7|12
1637882520000|2021-11-25 23:22:00|216005|215855|215993.2|215843.2|216006.7|215856.7|215989.1|215839.1|11
1637882530000|2021-11-25 23:22:10|215991.7|215841.7|215990.9|215840.9|215993.4|215843.4|215989.7|215839.7|7
1637882540000|2021-11-25 23:22:20|215995|215845|216013.6|215863.6|216014.7|215864.7|215973.9|215823.9|18
1637882550000|2021-11-25 23:22:30|216009.5|215859.5|216002.8|215852.8|216009.7|215859.7|216002.2|215852.2|9
1637882560000|2021-11-25 23:22:40|216004.3|215854.3|215990.4|215840.4|216004.3|215854.3|215987.6|215837.6|13
1637882570000|2021-11-25 23:22:50|215985.8|215835.8|215990|215840|215994.2|215844.2|215985.8|215835.8|13
1637882580000|2021-11-25 23:23:00|215992.2|215842.2|216001.5|215851.5|216024.9|215874.9|215987.7|215837.7|12
1637882590000|2021-11-25 23:23:10|216005.4|215855.4|216007.8|215857.8|216010.2|215860.2|215998.9|215848.9|9
1637882600000|2021-11-25 23:23:20|216006|215856|215992.1|215842.1|216007.9|215857.9|215992.1|215842.1|11
1637882610000|2021-11-25 23:23:30|215992.4|215842.4|215988.3|215838.3|215992.4|215842.4|215986.7|215836.7|13
1637882620000|2021-11-25 23:23:40|215983.2|215833.2|215988.1|215838.1|215988.4|215838.4|215979.9|215829.9|12
1637882630000|2021-11-25 23:23:50|215988.7|215838.7|216008.5|215858.5|216026.8|215876.8|215986.2|215836.2|13
1637882640000|2021-11-25 23:24:00|216012|215862|216030.8|215880.8|216030.8|215880.8|215996.5|215846.5|13
1637882650000|2021-11-25 23:24:10|216033.4|215883.4|216024.1|215874.1|216047.3|215897.3|216008|215858|13
1637882660000|2021-11-25 23:24:20|216024.9|215874.9|216029.7|215879.7|216035.8|215885.8|216024.9|215874.9|13
1637882670000|2021-11-25 23:24:30|216025.6|215875.6|216034.1|215884.1|216040.3|215890.3|216024.7|215874.7|13
1637882680000|2021-11-25 23:24:40|216032.7|215882.7|216044.5|215894.5|216057.6|215907.6|216031|215881|19
1637882690000|2021-11-25 23:24:50|216047.5|215897.5|216050.5|215900.5|216059.4|215909.4|216043.4|215893.4|16
1637882700000|2021-11-25 23:25:00|216050.3|215900.3|216054.1|215904.1|216055.7|215905.7|216050.3|215900.3|17
1637882710000|2021-11-25 23:25:10|216054.3|215904.3|216059.7|215909.7|216060.3|215910.3|216054.3|215904.3|9
1637882720000|2021-11-25 23:25:20|216053.3|215903.3|216069.6|215919.6|216083.4|215933.4|216042.9|215892.9|20
1637882730000|2021-11-25 23:25:30|216071.5|215921.5|216074.7|215924.7|216078.9|215928.9|216071.5|215921.5|15
1637882740000|2021-11-25 23:25:40|216073.8|215923.8|216033.9|215883.9|216074.7|215924.7|216033.9|215883.9|13
1637882750000|2021-11-25 23:25:50|216045|215895|216037.2|215887.2|216045|215895|216036.1|215886.1|8
1637882760000|2021-11-25 23:26:00|216040|215890|216052|215902|216054.7|215904.7|216040|215890|9
1637882770000|2021-11-25 23:26:10|216052.7|215902.7|216074.3|215924.3|216078.3|215928.3|216052.7|215902.7|13
1637882780000|2021-11-25 23:26:20|216073.5|215923.5|216066.5|215916.5|216073.5|215923.5|216058.2|215908.2|13
1637882790000|2021-11-25 23:26:30|216064.8|215914.8|216046.9|215896.9|216065.5|215915.5|216034.2|215884.2|16
1637882800000|2021-11-25 23:26:40|216041.7|215891.7|216053.2|215903.2|216062.3|215912.3|216036.4|215886.4|10
1637882810000|2021-11-25 23:26:50|216053.4|215903.4|216065.6|215915.6|216087.9|215937.9|216038|215888|13
1637882820000|2021-11-25 23:27:00|216074.2|215924.2|216073.9|215923.9|216078.6|215928.6|216060.6|215910.6|10
1637882830000|2021-11-25 23:27:10|216075.6|215925.6|216056.6|215906.6|216075.6|215925.6|216039.1|215889.1|12
1637882840000|2021-11-25 23:27:20|216056.3|215906.3|216063.6|215913.6|216065.3|215915.3|216051.6|215901.6|6
1637882850000|2021-11-25 23:27:30|216048|215898|216052.8|215902.8|216070.5|215920.5|216048|215898|7
1637882860000|2021-11-25 23:27:40|216053.5|215903.5|216052.5|215902.5|216054.7|215904.7|216047.5|215897.5|5
1637882870000|2021-11-25 23:27:50|216052.9|215902.9|216059|215909|216066.2|215916.2|216045.3|215895.3|8
1637882880000|2021-11-25 23:28:00|216052.8|215902.8|216053.9|215903.9|216061.3|215911.3|216052.8|215902.8|9
1637882890000|2021-11-25 23:28:10|216056.4|215906.4|216060.3|215910.3|216072.9|215922.9|216050.8|215900.8|7
1637882900000|2021-11-25 23:28:20|216063.3|215913.3|216066.6|215916.6|216066.6|215916.6|216063.3|215913.3|4
1637882910000|2021-11-25 23:28:30|216072.9|215922.9|216071.1|215921.1|216072.9|215922.9|216070.5|215920.5|5
1637882920000|2021-11-25 23:28:40|216058.8|215908.8|216053|215903|216058.8|215908.8|216044.8|215894.8|7
1637882930000|2021-11-25 23:28:50|216052.8|215902.8|216051.5|215901.5|216052.8|215902.8|216046|215896|7
1637882940000|2021-11-25 23:29:00|216051.6|215901.6|216049.3|215899.3|216057.4|215907.4|216048.9|215898.9|12
1637882950000|2021-11-25 23:29:10|216049|215899|216078.1|215928.1|216078.1|215928.1|216049|215899|9
1637882960000|2021-11-25 23:29:20|216078|215928|216075|215925|216078|215928|216046.3|215896.3|12
1637882970000|2021-11-25 23:29:30|216076.6|215926.6|216048|215898|216076.6|215926.6|216042.1|215892.1|9
1637882980000|2021-11-25 23:29:40|216051.5|215901.5|216051.5|215901.5|216051.5|215901.5|216051.5|215901.5|1
1637882990000|2021-11-25 23:29:50|216064.7|215914.7|216054.6|215904.6|216064.7|215914.7|216052.4|215902.4|9
1637883000000|2021-11-25 23:30:00|216051|215901|216055.6|215905.6|216061.3|215911.3|216050.7|215900.7|18
1637883010000|2021-11-25 23:30:10|216059.5|215909.5|216059.3|215909.3|216072.1|215922.1|216059.1|215909.1|9
1637883020000|2021-11-25 23:30:20|216062.3|215912.3|216070.1|215920.1|216075|215925|216058.4|215908.4|11
1637883030000|2021-11-25 23:30:30|216071.3|215921.3|216067.2|215917.2|216071.3|215921.3|216067.2|215917.2|4
1637883040000|2021-11-25 23:30:40|216068|215918|216059.1|215909.1|216068.5|215918.5|216059.1|215909.1|9
1637883050000|2021-11-25 23:30:50|216061.6|215911.6|216078.9|215928.9|216078.9|215928.9|216061.6|215911.6|5
1637883060000|2021-11-25 23:31:00|216077.1|215927.1|216059.4|215909.4|216078|215928|216059.4|215909.4|9
1637883070000|2021-11-25 23:31:10|216063.7|215913.7|216071.2|215921.2|216071.2|215921.2|216061.1|215911.1|7
1637883080000|2021-11-25 23:31:20|216070.6|215920.6|216063.9|215913.9|216074.6|215924.6|216063.9|215913.9|9
1637883090000|2021-11-25 23:31:30|216065.3|215915.3|216062.6|215912.6|216065.9|215915.9|216061.3|215911.3|8
1637883100000|2021-11-25 23:31:40|216071.2|215921.2|216121.6|215971.6|216123.6|215973.6|216071.2|215921.2|22
1637883110000|2021-11-25 23:31:50|216127.2|215977.2|216121|215971|216129.9|215979.9|216120.7|215970.7|14
1637883120000|2021-11-25 23:32:00|216120.4|215970.4|216118.2|215968.2|216120.4|215970.4|216112.2|215962.2|14
1637883130000|2021-11-25 23:32:10|216119.1|215969.1|216112.6|215962.6|216123.2|215973.2|216112.6|215962.6|14
1637883140000|2021-11-25 23:32:20|216113|215963|216137|215987|216147.1|215997.1|216112.2|215962.2|18
1637883150000|2021-11-25 23:32:30|216138.8|215988.8|216135.6|215985.6|216144.2|215994.2|216129.9|215979.9|18
1637883160000|2021-11-25 23:32:40|216146.2|215996.2|216136.5|215986.5|216146.2|215996.2|216136.5|215986.5|20
1637883170000|2021-11-25 23:32:50|216138|215988|216137.2|215987.2|216141.6|215991.6|216137|215987|19
1637883180000|2021-11-25 23:33:00|216137.9|215987.9|216143.4|215993.4|216143.4|215993.4|216136.1|215986.1|24
1637883190000|2021-11-25 23:33:10|216140.5|215990.5|216149.5|215999.5|216153|216003|216139.5|215989.5|18
1637883200000|2021-11-25 23:33:20|216148.9|215998.9|216143.6|215993.6|216149.4|215999.4|216143.4|215993.4|8
1637883210000|2021-11-25 23:33:30|216144.2|215994.2|216161.2|216011.2|216172|216022|216144.2|215994.2|13
1637883220000|2021-11-25 23:33:40|216160.1|216010.1|216168.8|216018.8|216170|216020|216159.9|216009.9|6
1637883230000|2021-11-25 23:33:50|216168.9|216018.9|216147|215997|216169.5|216019.5|216147|215997|11
1637883240000|2021-11-25 23:34:00|216146.7|215996.7|216143.6|215993.6|216146.7|215996.7|216137.3|215987.3|15
1637883250000|2021-11-25 23:34:10|216142.1|215992.1|216143.1|215993.1|216148.5|215998.5|216142.1|215992.1|11
1637883260000|2021-11-25 23:34:20|216146.2|215996.2|216141.2|215991.2|216146.2|215996.2|216140.1|215990.1|8
1637883270000|2021-11-25 23:34:30|216140|215990|216132.5|215982.5|216140.2|215990.2|216124.8|215974.8|11
1637883280000|2021-11-25 23:34:40|216132.6|215982.6|216150.8|216000.8|216156.2|216006.2|216124.9|215974.9|10
1637883290000|2021-11-25 23:34:50|216154.3|216004.3|216140.1|215990.1|216157.4|216007.4|216137.8|215987.8|12
1637883300000|2021-11-25 23:35:00|216140|215990|216132|215982|216141.7|215991.7|216129.4|215979.4|21
1637883310000|2021-11-25 23:35:10|216132.7|215982.7|216130.9|215980.9|216134.8|215984.8|216130.9|215980.9|10
1637883320000|2021-11-25 23:35:20|216130.3|215980.3|216126.2|215976.2|216132.1|215982.1|216124.1|215974.1|10
1637883330000|2021-11-25 23:35:30|216127.6|215977.6|216132.3|215982.3|216141.4|215991.4|216127.6|215977.6|11
1637883340000|2021-11-25 23:35:40|216132.9|215982.9|216132.8|215982.8|216134.7|215984.7|216130.3|215980.3|10
1637883350000|2021-11-25 23:35:50|216140.9|215990.9|216141.4|215991.4|216154.2|216004.2|216133|215983|8
1637883360000|2021-11-25 23:36:00|216141.5|215991.5|216138.6|215988.6|216141.5|215991.5|216133.8|215983.8|9
1637883370000|2021-11-25 23:36:10|216136.5|215986.5|216141.4|215991.4|216147.8|215997.8|216136.5|215986.5|9
1637883380000|2021-11-25 23:36:20|216147.1|215997.1|216150.4|216000.4|216158.2|216008.2|216147.1|215997.1|10
1637883390000|2021-11-25 23:36:30|216151.8|216001.8|216156.6|216006.6|216160.2|216010.2|216151.8|216001.8|10
1637883400000|2021-11-25 23:36:40|216126.2|215976.2|216120.3|215970.3|216129.5|215979.5|216117.1|215967.1|10
1637883410000|2021-11-25 23:36:50|216132.9|215982.9|216129.5|215979.5|216132.9|215982.9|216126|215976|10
1637883420000|2021-11-25 23:37:00|216121.1|215971.1|216122.4|215972.4|216125.4|215975.4|216118.9|215968.9|12
1637883430000|2021-11-25 23:37:10|216102.1|215952.1|216108.7|215958.7|216110|215960|216102.1|215952.1|4
1637883440000|2021-11-25 23:37:20|216112.3|215962.3|216059.1|215909.1|216112.3|215962.3|216059.1|215909.1|12
1637883450000|2021-11-25 23:37:30|216039.7|215889.7|216062.7|215912.7|216070.1|215920.1|216039.7|215889.7|9
1637883460000|2021-11-25 23:37:40|216064.1|215914.1|216089.8|215939.8|216095.1|215945.1|216064.1|215914.1|15
1637883470000|2021-11-25 23:37:50|216090.3|215940.3|216102.9|215952.9|216113.7|215963.7|216087.6|215937.6|12
1637883480000|2021-11-25 23:38:00|216111.8|215961.8|216107.7|215957.7|216111.8|215961.8|216097.2|215947.2|25
1637883490000|2021-11-25 23:38:10|216108.3|215958.3|216118|215968|216118|215968|216104.5|215954.5|15
1637883500000|2021-11-25 23:38:20|216119.2|215969.2|216110.6|215960.6|216119.2|215969.2|216110.6|215960.6|9
1637883510000|2021-11-25 23:38:30|216112.5|215962.5|216118|215968|216127.8|215977.8|216112.5|215962.5|11
1637883520000|2021-11-25 23:38:40|216107.1|215957.1|216107.7|215957.7|216126.9|215976.9|216096.4|215946.4|15
1637883530000|2021-11-25 23:38:50|216111.9|215961.9|216111.4|215961.4|216114.4|215964.4|216111.3|215961.3|7
1637883540000|2021-11-25 23:39:00|216112.3|215962.3|216100.5|215950.5|216122.1|215972.1|216100.5|215950.5|14
1637883550000|2021-11-25 23:39:10|216097.4|215947.4|216114.6|215964.6|216126.6|215976.6|216093.2|215943.2|14
1637883560000|2021-11-25 23:39:20|216125.6|215975.6|216103|215953|216125.6|215975.6|216103|215953|16
1637883570000|2021-11-25 23:39:30|216108.5|215958.5|216120.1|215970.1|216123.3|215973.3|216108.5|215958.5|13
1637883580000|2021-11-25 23:39:40|216122|215972|216127.6|215977.6|216127.6|215977.6|216113.2|215963.2|16
1637883590000|2021-11-25 23:39:50|216126.4|215976.4|216124|215974|216139.6|215989.6|216120.8|215970.8|16
1637883600000|2021-11-25 23:40:00|216124.3|215974.3|216115.9|215965.9|216124.3|215974.3|216115.9|215965.9|13
1637883610000|2021-11-25 23:40:10|216116.4|215966.4|216118.9|215968.9|216119.6|215969.6|216114.2|215964.2|14
1637883620000|2021-11-25 23:40:20|216118.5|215968.5|216116.2|215966.2|216121.7|215971.7|216115.6|215965.6|12
1637883630000|2021-11-25 23:40:30|216116.3|215966.3|216125.7|215975.7|216133.5|215983.5|216113.4|215963.4|18
1637883640000|2021-11-25 23:40:40|216125.2|215975.2|216155.4|216005.4|216161.9|216011.9|216125.2|215975.2|15
1637883650000|2021-11-25 23:40:50|216155.5|216005.5|216186.1|216036.1|216205.6|216055.6|216155.2|216005.2|20
1637883660000|2021-11-25 23:41:00|216199.1|216049.1|216253.1|216103.1|216260|216110|216167.9|216017.9|30
1637883670000|2021-11-25 23:41:10|216251.1|216101.1|216261.1|216111.1|216261.1|216111.1|216251.1|216101.1|12
1637883680000|2021-11-25 23:41:20|216255.8|216105.8|216375.6|216225.6|216391.3|216241.3|216255.8|216105.8|34
1637883690000|2021-11-25 23:41:30|216376.2|216226.2|216396.6|216246.6|216400.5|216250.5|216371.3|216221.3|27
1637883700000|2021-11-25 23:41:40|216393.7|216243.7|216397.9|216247.9|216400.7|216250.7|216393.7|216243.7|25
1637883710000|2021-11-25 23:41:50|216394.5|216244.5|216394.5|216244.5|216409.3|216259.3|216389.5|216239.5|24
1637883720000|2021-11-25 23:42:00|216397|216247|216409.6|216259.6|216413.7|216263.7|216396.7|216246.7|24
1637883730000|2021-11-25 23:42:10|216395.9|216245.9|216404.8|216254.8|216404.8|216254.8|216395.9|216245.9|11
1637883740000|2021-11-25 23:42:20|216404|216254|216400.8|216250.8|216404|216254|216395.8|216245.8|12
1637883750000|2021-11-25 23:42:30|216409.5|216259.5|216401.8|216251.8|216410.1|216260.1|216392.6|216242.6|11
1637883760000|2021-11-25 23:42:40|216401.7|216251.7|216411.1|216261.1|216411.5|216261.5|216401.7|216251.7|9
1637883770000|2021-11-25 23:42:50|216411|216261|216410.8|216260.8|216413.2|216263.2|216405.1|216255.1|15
1637883780000|2021-11-25 23:43:00|216410.9|216260.9|216405.6|216255.6|216411.4|216261.4|216405|216255|8
1637883790000|2021-11-25 23:43:10|216406.9|216256.9|216412.7|216262.7|216419.9|216269.9|216406.8|216256.8|10
1637883800000|2021-11-25 23:43:20|216413.2|216263.2|216396.4|216246.4|216413.2|216263.2|216389.6|216239.6|7
1637883810000|2021-11-25 23:43:30|216399.7|216249.7|216397.7|216247.7|216401.8|216251.8|216379.7|216229.7|11
1637883820000|2021-11-25 23:43:40|216396.4|216246.4|216399.2|216249.2|216399.2|216249.2|216392|216242|7
1637883830000|2021-11-25 23:43:50|216399.3|216249.3|216412.4|216262.4|216416.7|216266.7|216399.3|216249.3|6
1637883840000|2021-11-25 23:44:00|216412.2|216262.2|216467.8|216317.8|216467.8|216317.8|216411|216261|16
1637883850000|2021-11-25 23:44:10|216464.1|216314.1|216511.4|216361.4|216511.4|216361.4|216462.1|216312.1|16
1637883860000|2021-11-25 23:44:20|216514.6|216364.6|216510.4|216360.4|216514.6|216364.6|216498.5|216348.5|17
1637883870000|2021-11-25 23:44:30|216521.9|216371.9|216667|216517|216668.8|216518.8|216521.9|216371.9|24
1637883880000|2021-11-25 23:44:40|216675|216525|216659.8|216509.8|216677.7|216527.7|216659|216509|32
1637883890000|2021-11-25 23:44:50|216678.3|216528.3|216655.5|216505.5|216785.5|216565.9|216653.7|216494.9|32
1637883900000|2021-11-25 23:45:00|216654.8|216504.8|216651.9|216501.9|216662.7|216512.7|216641.7|216491.7|29
1637883910000|2021-11-25 23:45:10|216653.9|216503.9|216612|216462|216653.9|216503.9|216602|216452|22
1637883920000|2021-11-25 23:45:20|216611.4|216461.4|216603|216453|216613.5|216463.5|216602.4|216452.4|18
1637883930000|2021-11-25 23:45:30|216602|216452|216582.4|216432.4|216608.8|216458.8|216582.4|216432.4|19
1637883940000|2021-11-25 23:45:40|216578.8|216428.8|216599.1|216449.1|216600|216450|216578.8|216428.8|16
1637883950000|2021-11-25 23:45:50|216600.1|216450.1|216605.8|216455.8|216607.1|216457.1|216600.1|216450.1|15
1637883960000|2021-11-25 23:46:00|216603.4|216453.4|216592.8|216442.8|216603.4|216453.4|216592.8|216442.8|11
1637883970000|2021-11-25 23:46:10|216595.4|216445.4|216586.6|216436.6|216599.7|216449.7|216586.5|216436.5|9
1637883980000|2021-11-25 23:46:20|216593.1|216443.1|216597.5|216447.5|216598.9|216448.9|216593|216443|9
1637883990000|2021-11-25 23:46:30|216598.6|216448.6|216603.5|216453.5|216603.5|216453.5|216596.1|216446.1|10
1637884000000|2021-11-25 23:46:40|216559.7|216409.7|216557.2|216407.2|216565.6|216415.6|216545.9|216395.9|12
1637884010000|2021-11-25 23:46:50|216557|216407|216557.8|216407.8|216561.8|216411.8|216555.4|216405.4|14
1637884020000|2021-11-25 23:47:00|216558.2|216408.2|216501.3|216351.3|216561.6|216411.6|216501.3|216351.3|21
1637884030000|2021-11-25 23:47:10|216500.5|216350.5|216512.5|216362.5|216515.8|216365.8|216496.9|216346.9|23
1637884040000|2021-11-25 23:47:20|216510.3|216360.3|216506.4|216356.4|216515.1|216365.1|216506|216356|16
1637884050000|2021-11-25 23:47:30|216507.1|216357.1|216505.2|216355.2|216507.9|216357.9|216504.8|216354.8|24
1637884060000|2021-11-25 23:47:40|216509.2|216359.2|216509.1|216359.1|216509.6|216359.6|216509|216359|4
1637884070000|2021-11-25 23:47:50|216506.7|216356.7|216509.8|216359.8|216511.4|216361.4|216494.2|216344.2|7
1637884080000|2021-11-25 23:48:00|216510.7|216360.7|216500.4|216350.4|216514.3|216364.3|216500.4|216350.4|14
1637884090000|2021-11-25 23:48:10|216500.5|216350.5|216501.6|216351.6|216502.7|216352.7|216496.1|216346.1|21
1637884100000|2021-11-25 23:48:20|216500.8|216350.8|216501.1|216351.1|216501.3|216351.3|216495.7|216345.7|10
1637884110000|2021-11-25 23:48:30|216500.3|216350.3|216500.3|216350.3|216510.1|216360.1|216499.1|216349.1|6
1637884120000|2021-11-25 23:48:40|216489.5|216339.5|216491|216341|216493.6|216343.6|216483|216333|8
1637884130000|2021-11-25 23:48:50|216492.7|216342.7|216498.2|216348.2|216500.4|216350.4|216492.3|216342.3|8
1637884140000|2021-11-25 23:49:00|216491|216341|216502.6|216352.6|216505.1|216355.1|216490.9|216340.9|12
1637884150000|2021-11-25 23:49:10|216502.1|216352.1|216503.6|216353.6|216506|216356|216500.7|216350.7|6
1637884160000|2021-11-25 23:49:20|216501.6|216351.6|216503.6|216353.6|216507.2|216357.2|216499.6|216349.6|8
1637884170000|2021-11-25 23:49:30|216504.4|216354.4|216503.2|216353.2|216504.4|216354.4|216497.9|216347.9|4
1637884180000|2021-11-25 23:49:40|216502.6|216352.6|216501.2|216351.2|216502.6|216352.6|216500.7|216350.7|5
1637884190000|2021-11-25 23:49:50|216501.5|216351.5|216503.1|216353.1|216518.3|216368.3|216501.5|216351.5|12
1637884200000|2021-11-25 23:50:00|216507.8|216357.8|216511.5|216361.5|216516|216366|216501.2|216351.2|9
1637884210000|2021-11-25 23:50:10|216511.6|216361.6|216424.2|216274.2|216514.8|216364.8|216413.5|216263.5|21
1637884220000|2021-11-25 23:50:20|216425.5|216275.5|216455|216305|216455|216305|216415|216265|22
1637884230000|2021-11-25 23:50:30|216452.1|216302.1|216460.1|216310.1|216471|216321|216452.1|216302.1|13
1637884240000|2021-11-25 23:50:40|216458.2|216308.2|216457.9|216307.9|216460|216310|216456.6|216306.6|7
1637884250000|2021-11-25 23:50:50|216457.3|216307.3|216453.6|216303.6|216461.1|216311.1|216453.6|216303.6|9
1637884260000|2021-11-25 23:51:00|216453.2|216303.2|216446.7|216296.7|216457.9|216307.9|216439.3|216289.3|10
1637884270000|2021-11-25 23:51:10|216449.3|216299.3|216450.1|216300.1|216450.1|216300.1|216446.3|216296.3|8
1637884280000|2021-11-25 23:51:20|216449|216299|216454.9|216304.9|216455.2|216305.2|216448.9|216298.9|9
1637884290000|2021-11-25 23:51:30|216456.5|216306.5|216453.5|216303.5|216456.5|216306.5|216453.5|216303.5|4
1637884300000|2021-11-25 23:51:40|216452.8|216302.8|216450.7|216300.7|216452.8|216302.8|216450.7|216300.7|3
1637884310000|2021-11-25 23:51:50|216453.2|216303.2|216418|216268|216453.2|216303.2|216411.8|216261.8|20
1637884320000|2021-11-25 23:52:00|216417.1|216267.1|216399.3|216249.3|216418.1|216268.1|216397.2|216247.2|17
1637884330000|2021-11-25 23:52:10|216398.9|216248.9|216394.9|216244.9|216399|216249|216393.4|216243.4|11
1637884340000|2021-11-25 23:52:20|216387.5|216237.5|216423.3|216273.3|216424|216274|216387.5|216237.5|17
1637884350000|2021-11-25 23:52:30|216423.4|216273.4|216415.9|216265.9|216424.2|216274.2|216409.4|216259.4|17
1637884360000|2021-11-25 23:52:40|216415.6|216265.6|216422.5|216272.5|216424.3|216274.3|216409.1|216259.1|25
1637884370000|2021-11-25 23:52:50|216423.3|216273.3|216422.9|216272.9|216423.3|216273.3|216405.1|216255.1|17
1637884380000|2021-11-25 23:53:00|216422.8|216272.8|216421.9|216271.9|216424.5|216274.5|216421.9|216271.9|12
1637884390000|2021-11-25 23:53:10|216421.8|216271.8|216420.6|216270.6|216422.1|216272.1|216419.6|216269.6|12
1637884400000|2021-11-25 23:53:20|216420.5|216270.5|216420.9|216270.9|216421.4|216271.4|216420.2|216270.2|11
1637884410000|2021-11-25 23:53:30|216421.3|216271.3|216424.2|216274.2|216430.8|216280.8|216421|216271|13
1637884420000|2021-11-25 23:53:40|216424.4|216274.4|216424.5|216274.5|216426.1|216276.1|216424.4|216274.4|11
1637884430000|2021-11-25 23:53:50|216424.4|216274.4|216422.2|216272.2|216425.4|216275.4|216422.2|216272.2|12
1637884440000|2021-11-25 23:54:00|216422.8|216272.8|216410.8|216260.8|216422.8|216272.8|216410.6|216260.6|15
1637884450000|2021-11-25 23:54:10|216409.1|216259.1|216425.8|216275.8|216425.8|216275.8|216408.4|216258.4|14
1637884460000|2021-11-25 23:54:20|216425.3|216275.3|216466.7|216316.7|216469.6|216319.6|216424.6|216274.6|24
1637884470000|2021-11-25 23:54:30|216467|216317|216467.4|216317.4|216467.4|216317.4|216466.6|216316.6|11
1637884480000|2021-11-25 23:54:40|216467.3|216317.3|216469.8|216319.8|216469.8|216319.8|216466.3|216316.3|12
1637884490000|2021-11-25 23:54:50|216470.1|216320.1|216470.2|216320.2|216470.8|216320.8|216468.9|216318.9|14
1637884500000|2021-11-25 23:55:00|216470.6|216320.6|216469.8|216319.8|216470.8|216320.8|216469.6|216319.6|18
1637884510000|2021-11-25 23:55:10|216469.9|216319.9|216469.7|216319.7|216480.5|216330.5|216467.7|216317.7|17
1637884520000|2021-11-25 23:55:20|216469.1|216319.1|216467.3|216317.3|216469.5|216319.5|216467.3|216317.3|10
1637884530000|2021-11-25 23:55:30|216466.9|216316.9|216466.4|216316.4|216466.9|216316.9|216465.9|216315.9|7
1637884540000|2021-11-25 23:55:40|216466.3|216316.3|216464.5|216314.5|216468.3|216318.3|216464.5|216314.5|7
1637884550000|2021-11-25 23:55:50|216463.8|216313.8|216466.9|216316.9|216467.9|216317.9|216463.8|216313.8|7
1637884560000|2021-11-25 23:56:00|216467.2|216317.2|216466.2|216316.2|216467.2|216317.2|216466.1|216316.1|4
1637884570000|2021-11-25 23:56:10|216466.7|216316.7|216482|216332|216482|216332|216466.7|216316.7|11
1637884580000|2021-11-25 23:56:20|216483|216333|216543.8|216393.8|216543.8|216393.8|216483|216333|23
1637884590000|2021-11-25 23:56:30|216543.3|216393.3|216532.1|216382.1|216573.2|216423.2|216531|216381|30
1637884600000|2021-11-25 23:56:40|216531.2|216381.2|216525|216375|216533.7|216383.7|216525|216375|24
1637884610000|2021-11-25 23:56:50|216524.3|216374.3|216524.8|216374.8|216533.7|216383.7|216523.1|216373.1|21
1637884620000|2021-11-25 23:57:00|216524.4|216374.4|216528.8|216378.8|216529.8|216379.8|216523.2|216373.2|15
1637884630000|2021-11-25 23:57:10|216526.2|216376.2|216518|216368|216533.3|216383.3|216511.9|216361.9|15
1637884640000|2021-11-25 23:57:20|216526|216376|216477|216327|216526|216376|216477|216327|17
1637884650000|2021-11-25 23:57:30|216477.5|216327.5|216475.5|216325.5|216482.8|216332.8|216470.8|216320.8|17
1637884660000|2021-11-25 23:57:40|216473.8|216323.8|216469.5|216319.5|216479.2|216329.2|216469.5|216319.5|21
1637884670000|2021-11-25 23:57:50|216469.8|216319.8|216486.5|216336.5|216486.5|216336.5|216469.8|216319.8|15
1637884680000|2021-11-25 23:58:00|216486.3|216336.3|216507.2|216357.2|216508.8|216358.8|216479.1|216329.1|21
1637884690000|2021-11-25 23:58:10|216503.4|216353.4|216508.3|216358.3|216510.7|216360.7|216503.2|216353.2|12
1637884700000|2021-11-25 23:58:20|216506.8|216356.8|216512.3|216362.3|216512.3|216362.3|216503.9|216353.9|15
1637884710000|2021-11-25 23:58:30|216512.7|216362.7|216513.4|216363.4|216516.1|216366.1|216503|216353|23
1637884720000|2021-11-25 23:58:40|216514.4|216364.4|216512.3|216362.3|216514.4|216364.4|216510.5|216360.5|8
1637884730000|2021-11-25 23:58:50|216512.8|216362.8|216512.8|216362.8|216514.5|216364.5|216512.8|216362.8|10
1637884740000|2021-11-25 23:59:00|216512.4|216362.4|216527.9|216377.9|216530|216380|216509.2|216359.2|12
1637884750000|2021-11-25 23:59:10|216526.9|216376.9|216525.7|216375.7|216535.4|216385.4|216523.2|216373.2|23
1637884760000|2021-11-25 23:59:20|216524.7|216374.7|216514.8|216364.8|216524.7|216374.7|216513.2|216363.2|19
1637884770000|2021-11-25 23:59:30|216513.3|216363.3|216519.9|216369.9|216524.4|216374.4|216511.8|216361.8|20
1637884780000|2021-11-25 23:59:40|216519.7|216369.7|216512.2|216362.2|216520.7|216370.7|216497.7|216347.7|22
1637884790000|2021-11-25 23:59:50|216509.5|216359.5|216486|216336|216512.8|216362.8|216473.3|216323.3|31
1637884800000|2021-11-26 00:00:00|216484|216334|216486.6|216336.6|216493|216343|216474.6|216324.6|30
1637884810000|2021-11-26 00:00:10|216488.4|216338.4|216480.1|216330.1|216488.4|216338.4|216475.3|216325.3|30
1637884820000|2021-11-26 00:00:20|216480.8|216330.8|216475.9|216325.9|216488.7|216338.7|216475.3|216325.3|21
1637884830000|2021-11-26 00:00:30|216477.1|216327.1|216487.3|216337.3|216500.2|216350.2|216475.2|216325.2|19
1637884840000|2021-11-26 00:00:40|216487.4|216337.4|216484.1|216334.1|216487.9|216337.9|216483.7|216333.7|18
1637884850000|2021-11-26 00:00:50|216487.3|216337.3|216476|216326|216487.3|216337.3|216475.1|216325.1|19
1637884860000|2021-11-26 00:01:00|216474.9|216324.9|216474|216324|216480.5|216330.5|216473.6|216323.6|17
1637884870000|2021-11-26 00:01:10|216474.1|216324.1|216478.8|216328.8|216478.8|216328.8|216474.1|216324.1|18
1637884880000|2021-11-26 00:01:20|216477.7|216327.7|216487|216337|216489|216339|216476.6|216326.6|14
1637884890000|2021-11-26 00:01:30|216485.7|216335.7|216471.9|216321.9|216487.6|216337.6|216468.3|216318.3|17
1637884900000|2021-11-26 00:01:40|216471.6|216321.6|216478.4|216328.4|216479|216329|216464.8|216314.8|13
1637884910000|2021-11-26 00:01:50|216480.5|216330.5|216475.1|216325.1|216483|216333|216474.8|216324.8|14
1637884920000|2021-11-26 00:02:00|216475|216325|216463.5|216313.5|216478.3|216328.3|216459.4|216309.4|19
1637884930000|2021-11-26 00:02:10|216463.8|216313.8|216474.6|216324.6|216479.2|216329.2|216458.6|216308.6|19
1637884940000|2021-11-26 00:02:20|216474.3|216324.3|216474|216324|216474.3|216324.3|216471.7|216321.7|15
1637884950000|2021-11-26 00:02:30|216473.4|216323.4|216474.6|216324.6|216479.5|216329.5|216473.1|216323.1|21
1637884960000|2021-11-26 00:02:40|216474.5|216324.5|216482.4|216332.4|216482.4|216332.4|216474.5|216324.5|12
1637884970000|2021-11-26 00:02:50|216480|216330|216461.6|216311.6|216482.5|216332.5|216461.6|216311.6|17
1637884980000|2021-11-26 00:03:00|216446.2|216296.2|216441.2|216291.2|216446.2|216296.2|216437.3|216287.3|19
1637884990000|2021-11-26 00:03:10|216444.7|216294.7|216457.6|216307.6|216459.7|216309.7|216437.8|216287.8|18
1637885000000|2021-11-26 00:03:20|216456.7|216306.7|216451.7|216301.7|216456.7|216306.7|216451.4|216301.4|16
1637885010000|2021-11-26 00:03:30|216453.4|216303.4|216453.8|216303.8|216454.9|216304.9|216451.2|216301.2|14
1637885020000|2021-11-26 00:03:40|216453.6|216303.6|216519.9|216369.9|216525.5|216375.5|216451.7|216301.7|22
1637885030000|2021-11-26 00:03:50|216520.1|216370.1|216539.9|216389.9|216541.5|216391.5|216519|216369|22
1637885040000|2021-11-26 00:04:00|216536.2|216386.2|216583.1|216433.1|216585.2|216435.2|216535.5|216385.5|25
1637885050000|2021-11-26 00:04:10|216584.4|216434.4|216580.7|216430.7|216588.1|216438.1|216580.7|216430.7|17
1637885060000|2021-11-26 00:04:20|216580.9|216430.9|216574.3|216424.3|216582.3|216432.3|216574.2|216424.2|18
1637885070000|2021-11-26 00:04:30|216574.9|216424.9|216573.2|216423.2|216575.3|216425.3|216572.2|216422.2|13
1637885080000|2021-11-26 00:04:40|216578.6|216428.6|216578.7|216428.7|216581|216431|216571.2|216421.2|21
1637885090000|2021-11-26 00:04:50|216578.3|216428.3|216576.1|216426.1|216580.8|216430.8|216574.6|216424.6|16
1637885100000|2021-11-26 00:05:00|216574.6|216424.6|216571.7|216421.7|216576.4|216426.4|216556.2|216406.2|27
1637885110000|2021-11-26 00:05:10|216571.9|216421.9|216570.2|216420.2|216572.3|216422.3|216568.3|216418.3|20
1637885120000|2021-11-26 00:05:20|216571.1|216421.1|216570.2|216420.2|216572.7|216422.7|216568.2|216418.2|21
1637885130000|2021-11-26 00:05:30|216569.7|216419.7|216572.2|216422.2|216573.5|216423.5|216569.3|216419.3|18
1637885140000|2021-11-26 00:05:40|216571.7|216421.7|216616.5|216466.5|216620.8|216470.8|216563.4|216413.4|24
1637885150000|2021-11-26 00:05:50|216617.4|216467.4|216666.8|216516.8|216672.9|216522.9|216612.2|216462.2|21
1637885160000|2021-11-26 00:06:00|216667.3|216517.3|216759.1|216609.1|216766.5|216616.5|216660.7|216510.7|27
1637885170000|2021-11-26 00:06:10|216759.2|216609.2|216762.2|216612.2|216762.2|216612.2|216756.3|216606.3|23
1637885180000|2021-11-26 00:06:20|216762.1|216612.1|216756.8|216606.8|216762.3|216612.3|216747.4|216597.4|16
1637885190000|2021-11-26 00:06:30|216758.1|216608.1|216762.2|216612.2|216762.2|216612.2|216756.9|216606.9|9
1637885200000|2021-11-26 00:06:40|216766.6|216616.6|216764|216614|216766.6|216616.6|216760.2|216610.2|13
1637885210000|2021-11-26 00:06:50|216762|216612|216767|216617|216768|216618|216761.8|216611.8|14
1637885220000|2021-11-26 00:07:00|216767.8|216617.8|216752.1|216602.1|216775.6|216625.6|216747|216597|26
1637885230000|2021-11-26 00:07:10|216754.1|216604.1|216755.5|216605.5|216770.1|216620.1|216753.5|216603.5|19
1637885240000|2021-11-26 00:07:20|216756.2|216606.2|216762.2|216612.2|216766.2|216616.2|216755.9|216605.9|26
1637885250000|2021-11-26 00:07:30|216762.8|216612.8|216799.9|216649.9|216815.6|216665.6|216759.2|216609.2|27
1637885260000|2021-11-26 00:07:40|216815.8|216665.8|216847|216697|216847|216697|216807.8|216657.8|19
1637885270000|2021-11-26 00:07:50|216834.1|216684.1|216837|216687|216893.8|216743.8|216827.4|216677.4|24
1637885280000|2021-11-26 00:08:00|216841.5|216691.5|216872|216722|216888|216738|216841.5|216691.5|27
1637885290000|2021-11-26 00:08:10|216876|216726|216871.7|216721.7|216882.1|216732.1|216861.2|216711.2|19
1637885300000|2021-11-26 00:08:20|216869.8|216719.8|216877.3|216727.3|216883.5|216733.5|216869.8|216719.8|26
1637885310000|2021-11-26 00:08:30|216877.6|216727.6|216886.3|216736.3|216886.3|216736.3|216877.5|216727.5|22
1637885320000|2021-11-26 00:08:40|216885.3|216735.3|216913.1|216763.1|216918|216768|216875.7|216725.7|21
1637885330000|2021-11-26 00:08:50|216914.7|216764.7|216928.1|216778.1|216929.1|216779.1|216895.1|216745.1|28
1637885340000|2021-11-26 00:09:00|216922.4|216772.4|216923.7|216773.7|216927.3|216777.3|216916.9|216766.9|18
1637885350000|2021-11-26 00:09:10|216925.1|216775.1|216920.2|216770.2|216925.1|216775.1|216916.8|216766.8|28
1637885360000|2021-11-26 00:09:20|216923.8|216773.8|216917.6|216767.6|216928.9|216778.9|216913.7|216763.7|26
1637885370000|2021-11-26 00:09:30|216918.8|216768.8|216919.5|216769.5|216922.6|216772.6|216917.1|216767.1|19
1637885380000|2021-11-26 00:09:40|216918.6|216768.6|216930.4|216780.4|216934|216784|216905.1|216755.1|24
1637885390000|2021-11-26 00:09:50|216924.5|216774.5|216939.4|216789.4|216950|216800|216899.9|216749.9|19
1637885400000|2021-11-26 00:10:00|216939.5|216789.5|216919.7|216769.7|216939.5|216789.5|216913.2|216763.2|19
1637885410000|2021-11-26 00:10:10|216920.9|216770.9|216918.3|216768.3|216925.6|216775.6|216911|216761|33
1637885420000|2021-11-26 00:10:20|216920.2|216770.2|216922.8|216772.8|216927.4|216777.4|216918.2|216768.2|24
1637885430000|2021-11-26 00:10:30|216922.7|216772.7|216929.3|216779.3|216933.2|216783.2|216916.7|216766.7|22
1637885440000|2021-11-26 00:10:40|216931.2|216781.2|216923.7|216773.7|216933.7|216783.7|216919.8|216769.8|25
1637885450000|2021-11-26 00:10:50|216924.3|216774.3|216933.2|216783.2|216939.6|216789.6|216922.6|216772.6|24
1637885460000|2021-11-26 00:11:00|216927.5|216777.5|216926.4|216776.4|216934.9|216784.9|216923.7|216773.7|25
1637885470000|2021-11-26 00:11:10|216928.1|216778.1|216929.6|216779.6|216931|216781|216927.8|216777.8|18
1637885480000|2021-11-26 00:11:20|216929.2|216779.2|216929.5|216779.5|216931|216781|216929.1|216779.1|10
1637885490000|2021-11-26 00:11:30|216930|216780|216926.6|216776.6|216932.2|216782.2|216925.5|216775.5|15
1637885500000|2021-11-26 00:11:40|216926.1|216776.1|216930.1|216780.1|216933.7|216783.7|216925.9|216775.9|7
1637885510000|2021-11-26 00:11:50|216930.5|216780.5|216928.5|216778.5|216945.5|216795.5|216924.6|216774.6|18
1637885520000|2021-11-26 00:12:00|216929.2|216779.2|216936|216786|216940.6|216790.6|216929.2|216779.2|20
1637885530000|2021-11-26 00:12:10|216936.1|216786.1|216938.2|216788.2|216938.2|216788.2|216933.8|216783.8|16
1637885540000|2021-11-26 00:12:20|216937.4|216787.4|216937.3|216787.3|216937.6|216787.6|216935.9|216785.9|12
1637885550000|2021-11-26 00:12:30|216936.5|216786.5|216937.5|216787.5|216939.6|216789.6|216932.5|216782.5|10
1637885560000|2021-11-26 00:12:40|216936.5|216786.5|216967.8|216817.8|216970.8|216820.8|216936.5|216786.5|21
1637885570000|2021-11-26 00:12:50|216967|216817|216963.3|216813.3|216968.3|216818.3|216959.9|216809.9|28
1637885580000|2021-11-26 00:13:00|216961.7|216811.7|216959.6|216809.6|216964.3|216814.3|216958.3|216808.3|28
1637885590000|2021-11-26 00:13:10|216959.2|216809.2|216882.6|216732.6|216959.2|216809.2|216867.2|216717.2|36
1637885600000|2021-11-26 00:13:20|216881.3|216731.3|216916.3|216766.3|216916.4|216766.4|216877.1|216727.1|27
1637885610000|2021-11-26 00:13:30|216916.7|216766.7|216914.3|216764.3|216917.2|216767.2|216913.8|216763.8|20
1637885620000|2021-11-26 00:13:40|216914.6|216764.6|216901.7|216751.7|216914.6|216764.6|216900.3|216750.3|30
1637885630000|2021-11-26 00:13:50|216904.4|216754.4|216905.4|216755.4|216907|216757|216897.8|216747.8|27
1637885640000|2021-11-26 00:14:00|216897.8|216747.8|216906.1|216756.1|216908.2|216758.2|216887.6|216737.6|35
1637885650000|2021-11-26 00:14:10|216893.9|216743.9|216898.9|216748.9|216900.8|216750.8|216888.1|216738.1|28
1637885660000|2021-11-26 00:14:20|216898.2|216748.2|216907|216757|216907.9|216757.9|216896.2|216746.2|24
1637885670000|2021-11-26 00:14:30|216908.9|216758.9|216907|216757|216909.9|216759.9|216904.4|216754.4|18
1637885680000|2021-11-26 00:14:40|216907.2|216757.2|216908.8|216758.8|216908.8|216758.8|216901.4|216751.4|23
1637885690000|2021-11-26 00:14:50|216908.7|216758.7|216898.7|216748.7|216911.1|216761.1|216890|216740|28
1637885700000|2021-11-26 00:15:00|216894.9|216744.9|216897.5|216747.5|216898.3|216748.3|216893.4|216743.4|15
1637885710000|2021-11-26 00:15:10|216895.7|216745.7|216898.5|216748.5|216902.9|216752.9|216887.9|216737.9|19
1637885720000|2021-11-26 00:15:20|216896.7|216746.7|216894.4|216744.4|216901.3|216751.3|216894.4|216744.4|9
1637885730000|2021-11-26 00:15:30|216893.5|216743.5|216902.4|216752.4|216903.2|216753.2|216893.5|216743.5|6
1637885740000|2021-11-26 00:15:40|216893.5|216743.5|216891.2|216741.2|216898|216748|216891.2|216741.2|9
1637885750000|2021-11-26 00:15:50|216889.1|216739.1|216897.3|216747.3|216900.8|216750.8|216889.1|216739.1|16
1637885760000|2021-11-26 00:16:00|216895.7|216745.7|216901.5|216751.5|216916.6|216766.6|216893.5|216743.5|29
1637885770000|2021-11-26 00:16:10|216904.2|216754.2|216844.6|216694.6|216907.6|216757.6|216844.6|216694.6|28
1637885780000|2021-11-26 00:16:20|216809.8|216659.8|216803|216653|216816.8|216666.8|216803|216653|25
1637885790000|2021-11-26 00:16:30|216808.3|216658.3|216817.6|216667.6|216818.2|216668.2|216794.8|216644.8|24
1637885800000|2021-11-26 00:16:40|216816.3|216666.3|216829.8|216679.8|216833.6|216683.6|216816.3|216666.3|21
1637885810000|2021-11-26 00:16:50|216830|216680|216814.6|216664.6|216830|216680|216796.1|216646.1|20
1637885820000|2021-11-26 00:17:00|216812.9|216662.9|216793.1|216643.1|216813.7|216663.7|216792.7|216642.7|17
1637885830000|2021-11-26 00:17:10|216793.2|216643.2|216800.4|216650.4|216801.3|216651.3|216791.3|216641.3|28
1637885840000|2021-11-26 00:17:20|216803.4|216653.4|216823.8|216673.8|216823.8|216673.8|216797.7|216647.7|22
1637885850000|2021-11-26 00:17:30|216820.5|216670.5|216818.5|216668.5|216822.2|216672.2|216817.9|216667.9|14
1637885860000|2021-11-26 00:17:40|216818.1|216668.1|216838.2|216688.2|216838.9|216688.9|216810.9|216660.9|23
1637885870000|2021-11-26 00:17:50|216818.8|216668.8|216830.5|216680.5|216832.4|216682.4|216818.8|216668.8|13
1637885880000|2021-11-26 00:18:00|216829.8|216679.8|216834.3|216684.3|216836.5|216686.5|216829.8|216679.8|14
1637885890000|2021-11-26 00:18:10|216834.4|216684.4|216833.5|216683.5|216834.4|216684.4|216826.1|216676.1|12
1637885900000|2021-11-26 00:18:20|216831.7|216681.7|216826.8|216676.8|216833.2|216683.2|216822.6|216672.6|10
1637885910000|2021-11-26 00:18:30|216826|216676|216837.3|216687.3|216883.8|216733.8|216826|216676|21
1637885920000|2021-11-26 00:18:40|216832.4|216682.4|216830.8|216680.8|216846.4|216696.4|216830.8|216680.8|15
1637885930000|2021-11-26 00:18:50|216831.8|216681.8|216834.8|216684.8|216836.3|216686.3|216831.2|216681.2|14
1637885940000|2021-11-26 00:19:00|216837.3|216687.3|216833.9|216683.9|216837.6|216687.6|216832.2|216682.2|17
1637885950000|2021-11-26 00:19:10|216835.8|216685.8|216837.5|216687.5|216840.3|216690.3|216835.8|216685.8|10
1637885960000|2021-11-26 00:19:20|216838.2|216688.2|216841.7|216691.7|216841.8|216691.8|216837.8|216687.8|9
1637885970000|2021-11-26 00:19:30|216841.8|216691.8|216839.4|216689.4|216842.7|216692.7|216839.4|216689.4|14
1637885980000|2021-11-26 00:19:40|216833.6|216683.6|216836.1|216686.1|216837.2|216687.2|216828.8|216678.8|10
1637885990000|2021-11-26 00:19:50|216836|216686|216840|216690|216840.1|216690.1|216835.2|216685.2|9
1637886000000|2021-11-26 00:20:00|216838.9|216688.9|216836.8|216686.8|216840.6|216690.6|216833.4|216683.4|21
1637886010000|2021-11-26 00:20:10|216838.3|216688.3|216834.1|216684.1|216839.7|216689.7|216832.3|216682.3|16
1637886020000|2021-11-26 00:20:20|216835.1|216685.1|216841.2|216691.2|216841.3|216691.3|216834.5|216684.5|10
1637886030000|2021-11-26 00:20:30|216839.2|216689.2|216836.8|216686.8|216839.8|216689.8|216834|216684|16
1637886040000|2021-11-26 00:20:40|216838.8|216688.8|216833|216683|216838.8|216688.8|216830.6|216680.6|12
1637886050000|2021-11-26 00:20:50|216833.6|216683.6|216836.6|216686.6|216836.8|216686.8|216831.9|216681.9|11
1637886060000|2021-11-26 00:21:00|216831.6|216681.6|216834.9|216684.9|216834.9|216684.9|216824.1|216674.1|12
1637886070000|2021-11-26 00:21:10|216835.3|216685.3|216815|216665|216835.3|216685.3|216812.5|216662.5|19
1637886080000|2021-11-26 00:21:20|216814.2|216664.2|216802.5|216652.5|216814.6|216664.6|216797.3|216647.3|25
1637886090000|2021-11-26 00:21:30|216793.2|216643.2|216796.3|216646.3|216797|216647|216769.7|216619.7|26
1637886100000|2021-11-26 00:21:40|216782.6|216632.6|216792.7|216642.7|216795.6|216645.6|216782.6|216632.6|16
1637886110000|2021-11-26 00:21:50|216792.1|216642.1|216777.7|216627.7|216796.3|216646.3|216776.6|216626.6|14
1637886120000|2021-11-26 00:22:00|216784.8|216634.8|216790.2|216640.2|216795.1|216645.1|216784.7|216634.7|15
1637886130000|2021-11-26 00:22:10|216792.5|216642.5|216788.9|216638.9|216792.9|216642.9|216787.2|216637.2|9
1637886140000|2021-11-26 00:22:20|216789.3|216639.3|216792.4|216642.4|216792.4|216642.4|216787.6|216637.6|10
1637886150000|2021-11-26 00:22:30|216791.7|216641.7|216787.1|216637.1|216803.3|216653.3|216783.6|216633.6|18
1637886160000|2021-11-26 00:22:40|216788.2|216638.2|216780.7|216630.7|216790.8|216640.8|216777.9|216627.9|14
1637886170000|2021-11-26 00:22:50|216780.5|216630.5|216779.3|216629.3|216781.7|216631.7|216778.5|216628.5|13
1637886180000|2021-11-26 00:23:00|216779.4|216629.4|216779.7|216629.7|216779.7|216629.7|216779|216629|9
1637886190000|2021-11-26 00:23:10|216782.6|216632.6|216769.5|216619.5|216783|216633|216769.5|216619.5|15
1637886200000|2021-11-26 00:23:20|216772.6|216622.6|216764.4|216614.4|216772.6|216622.6|216762.9|216612.9|18
1637886210000|2021-11-26 00:23:30|216765.6|216615.6|216767.9|216617.9|216768.5|216618.5|216762|216612|14
1637886220000|2021-11-26 00:23:40|216768.2|216618.2|216724.1|216574.1|216768.2|216618.2|216722.7|216572.7|22
1637886230000|2021-11-26 00:23:50|216724.5|216574.5|216730.4|216580.4|216730.4|216580.4|216720.7|216570.7|15
1637886240000|2021-11-26 00:24:00|216729.5|216579.5|216758.7|216608.7|216758.7|216608.7|216727.8|216577.8|26
1637886250000|2021-11-26 00:24:10|216757.8|216607.8|216766.7|216616.7|216775.4|216625.4|216752.5|216602.5|23
1637886260000|2021-11-26 00:24:20|216764|216614|216719.1|216569.1|216771.4|216621.4|216711.3|216561.3|30
1637886270000|2021-11-26 00:24:30|216717|216567|216716.7|216566.7|216722.4|216572.4|216698.1|216548.1|26
1637886280000|2021-11-26 00:24:40|216718.3|216568.3|216711.4|216561.4|216719.6|216569.6|216711|216561|20
1637886290000|2021-11-26 00:24:50|216711.8|216561.8|216708.9|216558.9|216712.3|216562.3|216708.6|216558.6|16
1637886300000|2021-11-26 00:25:00|216706.9|216556.9|216738.1|216588.1|216743.8|216593.8|216679.3|216529.3|31
1637886310000|2021-11-26 00:25:10|216738.2|216588.2|216740|216590|216754|216604|216726.5|216576.5|21
1637886320000|2021-11-26 00:25:20|216740.3|216590.3|216753.2|216603.2|216753.2|216603.2|216733.7|216583.7|24
1637886330000|2021-11-26 00:25:30|216753.9|216603.9|216790.1|216640.1|216790.1|216640.1|216752.3|216602.3|26
1637886340000|2021-11-26 00:25:40|216784.6|216634.6|216787.3|216637.3|216795.5|216645.5|216781.7|216631.7|25
1637886350000|2021-11-26 00:25:50|216795.7|216645.7|216790.6|216640.6|216796|216646|216783.2|216633.2|18
1637886360000|2021-11-26 00:26:00|216790.8|216640.8|216802.6|216652.6|216802.6|216652.6|216785.4|216635.4|20
1637886370000|2021-11-26 00:26:10|216795.5|216645.5|216794.5|216644.5|216796.4|216646.4|216794.4|216644.4|10
1637886380000|2021-11-26 00:26:20|216794.3|216644.3|216832|216682|216843.6|216693.6|216794.3|216644.3|21
1637886390000|2021-11-26 00:26:30|216823.8|216673.8|216829.9|216679.9|216843.6|216693.6|216823.2|216673.2|20
1637886400000|2021-11-26 00:26:40|216831.1|216681.1|216833.5|216683.5|216843.3|216693.3|216825.9|216675.9|20
1637886410000|2021-11-26 00:26:50|216832.5|216682.5|216825|216675|216848.3|216698.3|216823.6|216673.6|29
1637886420000|2021-11-26 00:27:00|216824.4|216674.4|216827.5|216677.5|216835.4|216685.4|216824.4|216674.4|14
1637886430000|2021-11-26 00:27:10|216827.7|216677.7|216830.5|216680.5|216834.9|216684.9|216826.9|216676.9|9
1637886440000|2021-11-26 00:27:20|216827.4|216677.4|216798.4|216648.4|216832.4|216682.4|216795.2|216645.2|18
1637886450000|2021-11-26 00:27:30|216799.4|216649.4|216783.6|216633.6|216799.4|216649.4|216776.3|216626.3|18
1637886460000|2021-11-26 00:27:40|216783.7|216633.7|216768.5|216618.5|216790.5|216640.5|216764.6|216614.6|16
1637886470000|2021-11-26 00:27:50|216766.4|216616.4|216771.4|216621.4|216778|216628|216765.9|216615.9|23
1637886480000|2021-11-26 00:28:00|216749.4|216599.4|216752.4|216602.4|216766.6|216616.6|216749.4|216599.4|16
1637886490000|2021-11-26 00:28:10|216750.4|216600.4|216752.9|216602.9|216755.8|216605.8|216750.2|216600.2|12
1637886500000|2021-11-26 00:28:20|216754.4|216604.4|216753.9|216603.9|216754.4|216604.4|216751.5|216601.5|9
1637886510000|2021-11-26 00:28:30|216748.8|216598.8|216778.5|216628.5|216778.5|216628.5|216748.6|216598.6|17
1637886520000|2021-11-26 00:28:40|216777.4|216627.4|216777.7|216627.7|216786|216636|216771.7|216621.7|19
1637886530000|2021-11-26 00:28:50|216777|216627|216775.1|216625.1|216777.9|216627.9|216774|216624|10
1637886540000|2021-11-26 00:29:00|216776.6|216626.6|216768.3|216618.3|216780.1|216630.1|216763.2|216613.2|20
1637886550000|2021-11-26 00:29:10|216768.5|216618.5|216772.8|216622.8|216772.8|216622.8|216768.5|216618.5|19
1637886560000|2021-11-26 00:29:20|216771.7|216621.7|216757.6|216607.6|216772.9|216622.9|216748.3|216598.3|13
1637886570000|2021-11-26 00:29:30|216751.4|216601.4|216754|216604|216754.9|216604.9|216741|216591|8
1637886580000|2021-11-26 00:29:40|216755|216605|216756.5|216606.5|216759.9|216609.9|216744.1|216594.1|12
1637886590000|2021-11-26 00:29:50|216757.2|216607.2|216752.4|216602.4|216758.6|216608.6|216742.8|216592.8|17
1637886600000|2021-11-26 00:30:00|216753.1|216603.1|216752.5|216602.5|216753.3|216603.3|216746.7|216596.7|17
1637886610000|2021-11-26 00:30:10|216752.9|216602.9|216749.4|216599.4|216752.9|216602.9|216748.5|216598.5|14
1637886620000|2021-11-26 00:30:20|216751.5|216601.5|216758.2|216608.2|216758.2|216608.2|216750.4|216600.4|9
1637886630000|2021-11-26 00:30:30|216763.8|216613.8|216774.3|216624.3|216776.3|216626.3|216763.8|216613.8|17
1637886640000|2021-11-26 00:30:40|216775.1|216625.1|216772.9|216622.9|216777.3|216627.3|216769.5|216619.5|22
1637886650000|2021-11-26 00:30:50|216773|216623|216770.7|216620.7|216773.4|216623.4|216770.7|216620.7|11
1637886660000|2021-11-26 00:31:00|216770.9|216620.9|216773.2|216623.2|216782.9|216632.9|216751.3|216601.3|15
1637886670000|2021-11-26 00:31:10|216773.7|216623.7|216784.8|216634.8|216787.9|216637.9|216773.7|216623.7|14
1637886680000|2021-11-26 00:31:20|216785.1|216635.1|216785.7|216635.7|216785.7|216635.7|216779.4|216629.4|10
1637886690000|2021-11-26 00:31:30|216785|216635|216787.9|216637.9|216795.9|216645.9|216783.2|216633.2|19
1637886700000|2021-11-26 00:31:40|216786.2|216636.2|216780|216630|216790.4|216640.4|216771.3|216621.3|21
1637886710000|2021-11-26 00:31:50|216780.1|216630.1|216775.1|216625.1|216784|216634|216773.9|216623.9|13
1637886720000|2021-11-26 00:32:00|216773.9|216623.9|216769.1|216619.1|216774|216624|216766.3|216616.3|11
1637886730000|2021-11-26 00:32:10|216769.4|216619.4|216744.5|216594.5|216774|216624|216740.1|216590.1|25
1637886740000|2021-11-26 00:32:20|216745|216595|216746.6|216596.6|216747.3|216597.3|216736.4|216586.4|17
1637886750000|2021-11-26 00:32:30|216738.8|216588.8|216741.8|216591.8|216748.6|216598.6|216738.6|216588.6|13
1637886760000|2021-11-26 00:32:40|216743.7|216593.7|216717.8|216567.8|216747|216597|216717.8|216567.8|14
1637886770000|2021-11-26 00:32:50|216717.1|216567.1|216723.1|216573.1|216724.7|216574.7|216717.1|216567.1|19
1637886780000|2021-11-26 00:33:00|216724.9|216574.9|216748.1|216598.1|216749.4|216599.4|216719.3|216569.3|22
1637886790000|2021-11-26 00:33:10|216745.5|216595.5|216734.3|216584.3|216752.5|216602.5|216711.4|216561.4|22
1637886800000|2021-11-26 00:33:20|216733.8|216583.8|216735.1|216585.1|216736.2|216586.2|216733.8|216583.8|15
1637886810000|2021-11-26 00:33:30|216720|216570|216735.4|216585.4|216743|216593|216705|216555|25
1637886820000|2021-11-26 00:33:40|216734.4|216584.4|216735.1|216585.1|216735.4|216585.4|216732.7|216582.7|13
1637886830000|2021-11-26 00:33:50|216735.2|216585.2|216736|216586|216740.4|216590.4|216729.7|216579.7|19
1637886840000|2021-11-26 00:34:00|216727.7|216577.7|216728.7|216578.7|216741.6|216591.6|216719.8|216569.8|26
1637886850000|2021-11-26 00:34:10|216734.8|216584.8|216681.5|216531.5|216735.7|216585.7|216681.5|216531.5|23
1637886860000|2021-11-26 00:34:20|216687.6|216537.6|216687.6|216537.6|216687.6|216537.6|216684.5|216534.5|8
1637886870000|2021-11-26 00:34:30|216688.6|216538.6|216688.3|216538.3|216696.9|216546.9|216682|216532|13
1637886880000|2021-11-26 00:34:40|216690.4|216540.4|216688.1|216538.1|216690.6|216540.6|216681.2|216531.2|10
1637886890000|2021-11-26 00:34:50|216688.3|216538.3|216691.2|216541.2|216695.7|216545.7|216675.7|216525.7|13
1637886900000|2021-11-26 00:35:00|216689|216539|216690.2|216540.2|216699.8|216549.8|216688.2|216538.2|18
1637886910000|2021-11-26 00:35:10|216689.4|216539.4|216684.1|216534.1|216689.7|216539.7|216675.7|216525.7|14
1637886920000|2021-11-26 00:35:20|216684.6|216534.6|216680.4|216530.4|216684.6|216534.6|216673.4|216523.4|10
1637886930000|2021-11-26 00:35:30|216676.6|216526.6|216666.2|216516.2|216677.4|216527.4|216666|216516|23
1637886940000|2021-11-26 00:35:40|216635.3|216485.3|216661.2|216511.2|216661.2|216511.2|216631.7|216481.7|23
1637886950000|2021-11-26 00:35:50|216658.6|216508.6|216678.6|216528.6|216679.2|216529.2|216658.6|216508.6|16
1637886960000|2021-11-26 00:36:00|216678.8|216528.8|216684.7|216534.7|216692.1|216542.1|216676.7|216526.7|17
1637886970000|2021-11-26 00:36:10|216685.3|216535.3|216667.2|216517.2|216690.4|216540.4|216666.8|216516.8|19
1637886980000|2021-11-26 00:36:20|216666.8|216516.8|216674|216524|216675.4|216525.4|216660.2|216510.2|22
1637886990000|2021-11-26 00:36:30|216674.1|216524.1|216666.7|216516.7|216676.3|216526.3|216666.6|216516.6|19
1637887000000|2021-11-26 00:36:40|216665.3|216515.3|216665|216515|216665.6|216515.6|216664.2|216514.2|11
1637887010000|2021-11-26 00:36:50|216664.8|216514.8|216662.7|216512.7|216665.5|216515.5|216662.7|216512.7|11
1637887020000|2021-11-26 00:37:00|216662.9|216512.9|216667.6|216517.6|216667.6|216517.6|216662.9|216512.9|8
1637887030000|2021-11-26 00:37:10|216664.6|216514.6|216666.9|216516.9|216666.9|216516.9|216664.4|216514.4|6
1637887040000|2021-11-26 00:37:20|216654.5|216504.5|216678.9|216528.9|216680.4|216530.4|216654.5|216504.5|14
1637887050000|2021-11-26 00:37:30|216678.2|216528.2|216676.9|216526.9|216680.6|216530.6|216675.1|216525.1|10
1637887060000|2021-11-26 00:37:40|216677.1|216527.1|216677.3|216527.3|216677.3|216527.3|216676.6|216526.6|5
1637887070000|2021-11-26 00:37:50|216674.7|216524.7|216668|216518|216676.1|216526.1|216668|216518|5
1637887080000|2021-11-26 00:38:00|216668.6|216518.6|216662.5|216512.5|216674.3|216524.3|216650.9|216500.9|14
1637887090000|2021-11-26 00:38:10|216647.8|216497.8|216646.3|216496.3|216651.5|216501.5|216628.7|216478.7|22
1637887100000|2021-11-26 00:38:20|216646.5|216496.5|216642.7|216492.7|216661.7|216511.7|216642.7|216492.7|14
1637887110000|2021-11-26 00:38:30|216642.4|216492.4|216655|216505|216660.4|216510.4|216642.4|216492.4|21
1637887120000|2021-11-26 00:38:40|216653.8|216503.8|216655.9|216505.9|216655.9|216505.9|216636.5|216486.5|16
1637887130000|2021-11-26 00:38:50|216655.4|216505.4|216645.8|216495.8|216655.4|216505.4|216629.4|216479.4|15
1637887140000|2021-11-26 00:39:00|216646|216496|216643.4|216493.4|216652|216502|216630.3|216480.3|20
1637887150000|2021-11-26 00:39:10|216643|216493|216638.8|216488.8|216646.6|216496.6|216632|216482|16
1637887160000|2021-11-26 00:39:20|216640.5|216490.5|216646.7|216496.7|216648.6|216498.6|216639.7|216489.7|14
1637887170000|2021-11-26 00:39:30|216646.6|216496.6|216641.7|216491.7|216665.6|216515.6|216641.7|216491.7|25
1637887180000|2021-11-26 00:39:40|216643|216493|216640.5|216490.5|216648.5|216498.5|216636|216486|20
1637887190000|2021-11-26 00:39:50|216640|216490|216639.8|216489.8|216643.8|216493.8|216633|216483|14
1637887200000|2021-11-26 00:40:00|216646|216496|216646|216496|216646.7|216496.7|216638.4|216488.4|10
1637887210000|2021-11-26 00:40:10|216646.8|216496.8|216643.9|216493.9|216649.8|216499.8|216639.9|216489.9|19
1637887220000|2021-11-26 00:40:20|216641.6|216491.6|216638.5|216488.5|216641.7|216491.7|216625.1|216475.1|14
1637887230000|2021-11-26 00:40:30|216637.3|216487.3|216648.4|216498.4|216652.4|216502.4|216637.3|216487.3|13
1637887240000|2021-11-26 00:40:40|216648.9|216498.9|216649.2|216499.2|216649.9|216499.9|216648.4|216498.4|11
1637887250000|2021-11-26 00:40:50|216641|216491|216641.5|216491.5|216657.8|216507.8|216640.1|216490.1|15
1637887260000|2021-11-26 00:41:00|216637.4|216487.4|216613.6|216463.6|216637.9|216487.9|216610.5|216460.5|19
1637887270000|2021-11-26 00:41:10|216613.4|216463.4|216637|216487|216639.7|216489.7|216611.9|216461.9|17
1637887280000|2021-11-26 00:41:20|216635.5|216485.5|216636.2|216486.2|216636.6|216486.6|216635.5|216485.5|5
1637887290000|2021-11-26 00:41:30|216636.4|216486.4|216635.6|216485.6|216637.1|216487.1|216635.3|216485.3|7
1637887300000|2021-11-26 00:41:40|216635.9|216485.9|216608.7|216458.7|216639.9|216489.9|216608.7|216458.7|5
1637887310000|2021-11-26 00:41:50|216647.7|216497.7|216642.7|216492.7|216647.7|216497.7|216636.3|216486.3|23
1637887320000|2021-11-26 00:42:00|216641.3|216491.3|216630.7|216480.7|216641.8|216491.8|216630.7|216480.7|14
1637887330000|2021-11-26 00:42:10|216630.9|216480.9|216646.2|216496.2|216646.4|216496.4|216630.9|216480.9|20
1637887340000|2021-11-26 00:42:20|216646.6|216496.6|216658.9|216508.9|216659|216509|216646.6|216496.6|16
1637887350000|2021-11-26 00:42:30|216663.3|216513.3|216652.6|216502.6|216672.4|216522.4|216643.6|216493.6|22
1637887360000|2021-11-26 00:42:40|216649.6|216499.6|216643.3|216493.3|216651.3|216501.3|216640.3|216490.3|17
1637887370000|2021-11-26 00:42:50|216644.9|216494.9|216646.5|216496.5|216647.4|216497.4|216643.6|216493.6|15
1637887380000|2021-11-26 00:43:00|216646.8|216496.8|216665|216515|216665.6|216515.6|216646.7|216496.7|19
1637887390000|2021-11-26 00:43:10|216664.9|216514.9|216662.8|216512.8|216664.9|216514.9|216662.5|216512.5|9
1637887400000|2021-11-26 00:43:20|216663|216513|216660.5|216510.5|216663.1|216513.1|216660.2|216510.2|11
1637887410000|2021-11-26 00:43:30|216660.7|216510.7|216659.5|216509.5|216664.3|216514.3|216657.8|216507.8|18
1637887420000|2021-11-26 00:43:40|216659|216509|216661.4|216511.4|216663.8|216513.8|216656.7|216506.7|16
1637887430000|2021-11-26 00:43:50|216661.6|216511.6|216649.9|216499.9|216665.2|216515.2|216642.4|216492.4|18
1637887440000|2021-11-26 00:44:00|216653.1|216503.1|216654.6|216504.6|216656.8|216506.8|216649.4|216499.4|17
1637887450000|2021-11-26 00:44:10|216653.7|216503.7|216653.3|216503.3|216656.6|216506.6|216651.7|216501.7|14
1637887460000|2021-11-26 00:44:20|216653.7|216503.7|216656.1|216506.1|216656.4|216506.4|216653.7|216503.7|6
1637887470000|2021-11-26 00:44:30|216655|216505|216655.1|216505.1|216657|216507|216652.5|216502.5|10
1637887480000|2021-11-26 00:44:40|216653.5|216503.5|216653.9|216503.9|216656.4|216506.4|216647|216497|9
1637887490000|2021-11-26 00:44:50|216654.5|216504.5|216655.6|216505.6|216662.4|216512.4|216652.9|216502.9|6
1637887500000|2021-11-26 00:45:00|216653.1|216503.1|216640.3|216490.3|216659.2|216509.2|216637.5|216487.5|22
1637887510000|2021-11-26 00:45:10|216645.1|216495.1|216647.9|216497.9|216650.8|216500.8|216629|216479|14
1637887520000|2021-11-26 00:45:20|216650.8|216500.8|216651.1|216501.1|216653.4|216503.4|216648.8|216498.8|12
1637887530000|2021-11-26 00:45:30|216651.5|216501.5|216651.2|216501.2|216652.1|216502.1|216649.7|216499.7|6
1637887540000|2021-11-26 00:45:40|216648.5|216498.5|216645.5|216495.5|216658|216508|216633.5|216483.5|25
1637887550000|2021-11-26 00:45:50|216646.2|216496.2|216650.4|216500.4|216651.5|216501.5|216644.4|216494.4|14
1637887560000|2021-11-26 00:46:00|216650.3|216500.3|216641.4|216491.4|216651.3|216501.3|216637.3|216487.3|20
1637887570000|2021-11-26 00:46:10|216641.9|216491.9|216640.9|216490.9|216647.2|216497.2|216638.8|216488.8|13
1637887580000|2021-11-26 00:46:20|216641.5|216491.5|216649.2|216499.2|216649.2|216499.2|216636.6|216486.6|18
1637887590000|2021-11-26 00:46:30|216647.6|216497.6|216650.6|216500.6|216650.6|216500.6|216646.7|216496.7|11
1637887600000|2021-11-26 00:46:40|216649.3|216499.3|216659.6|216509.6|216660.5|216510.5|216644.8|216494.8|10
1637887610000|2021-11-26 00:46:50|216658.7|216508.7|216655.1|216505.1|216659.2|216509.2|216655.1|216505.1|8
1637887620000|2021-11-26 00:47:00|216654.9|216504.9|216666|216516|216673|216523|216654.9|216504.9|21
1637887630000|2021-11-26 00:47:10|216666.1|216516.1|216662.9|216512.9|216666.1|216516.1|216657|216507|15
1637887640000|2021-11-26 00:47:20|216664.3|216514.3|216665.9|216515.9|216669.3|216519.3|216661.4|216511.4|15
1637887650000|2021-11-26 00:47:30|216665|216515|216669.2|216519.2|216669.2|216519.2|216664.6|216514.6|5
1637887660000|2021-11-26 00:47:40|216668.3|216518.3|216666|216516|216668.3|216518.3|216664.3|216514.3|12
1637887670000|2021-11-26 00:47:50|216666.8|216516.8|216662.1|216512.1|216666.9|216516.9|216655.3|216505.3|12
1637887680000|2021-11-26 00:48:00|216659.7|216509.7|216656.1|216506.1|216662.8|216512.8|216656.1|216506.1|18
1637887690000|2021-11-26 00:48:10|216656.5|216506.5|216658.8|216508.8|216660.2|216510.2|216653.1|216503.1|8
1637887700000|2021-11-26 00:48:20|216658.9|216508.9|216649.9|216499.9|216658.9|216508.9|216645.2|216495.2|11
1637887710000|2021-11-26 00:48:30|216649.4|216499.4|216652.8|216502.8|216658.6|216508.6|216649.4|216499.4|11
1637887720000|2021-11-26 00:48:40|216652.4|216502.4|216640.2|216490.2|216659.2|216509.2|216640|216490|19
1637887730000|2021-11-26 00:48:50|216641|216491|216650.4|216500.4|216650.5|216500.5|216641|216491|12
1637887740000|2021-11-26 00:49:00|216650.2|216500.2|216676.1|216526.1|216696.7|216546.7|216650.2|216500.2|18
1637887750000|2021-11-26 00:49:10|216674.7|216524.7|216661.4|216511.4|216676.2|216526.2|216661.4|216511.4|7
1637887760000|2021-11-26 00:49:20|216665.2|216515.2|216669.2|216519.2|216669.9|216519.9|216665.2|216515.2|5
1637887770000|2021-11-26 00:49:30|216669.5|216519.5|216681.7|216531.7|216691.5|216541.5|216667.9|216517.9|13
1637887780000|2021-11-26 00:49:40|216681.4|216531.4|216676.9|216526.9|216681.4|216531.4|216676.2|216526.2|15
1637887790000|2021-11-26 00:49:50|216678|216528|216679.8|216529.8|216679.8|216529.8|216677.6|216527.6|9
1637887800000|2021-11-26 00:50:00|216680.2|216530.2|216689.5|216539.5|216701.8|216551.8|216678.3|216528.3|14
1637887810000|2021-11-26 00:50:10|216689.7|216539.7|216692.2|216542.2|216693.3|216543.3|216689.7|216539.7|13
1637887820000|2021-11-26 00:50:20|216692.1|216542.1|216693.2|216543.2|216693.2|216543.2|216692.1|216542.1|7
1637887830000|2021-11-26 00:50:30|216692.8|216542.8|216684.3|216534.3|216695.2|216545.2|216684.3|216534.3|7
1637887840000|2021-11-26 00:50:40|216686.5|216536.5|216695.6|216545.6|216695.6|216545.6|216686.4|216536.4|6
1637887850000|2021-11-26 00:50:50|216695.1|216545.1|216692.2|216542.2|216695.1|216545.1|216687.5|216537.5|7
1637887860000|2021-11-26 00:51:00|216691.4|216541.4|216691.1|216541.1|216691.4|216541.4|216687.5|216537.5|7
1637887870000|2021-11-26 00:51:10|216692.2|216542.2|216694.4|216544.4|216696.1|216546.1|216691.7|216541.7|7
1637887880000|2021-11-26 00:51:20|216694.5|216544.5|216697|216547|216698.7|216548.7|216694.5|216544.5|4
1637887890000|2021-11-26 00:51:30|216694.4|216544.4|216680.6|216530.6|216696.9|216546.9|216674.9|216524.9|10
1637887900000|2021-11-26 00:51:40|216677.3|216527.3|216689.7|216539.7|216690.7|216540.7|216673.9|216523.9|17
1637887910000|2021-11-26 00:51:50|216688.7|216538.7|216694.3|216544.3|216694.7|216544.7|216688.5|216538.5|12
1637887920000|2021-11-26 00:52:00|216693.9|216543.9|216691.6|216541.6|216693.9|216543.9|216691.5|216541.5|8
1637887930000|2021-11-26 00:52:10|216691.3|216541.3|216691.1|216541.1|216691.3|216541.3|216691.1|216541.1|4
1637887940000|2021-11-26 00:52:20|216691.2|216541.2|216697.4|216547.4|216698.2|216548.2|216691.2|216541.2|10
1637887950000|2021-11-26 00:52:30|216697.6|216547.6|216692|216542|216698.3|216548.3|216692|216542|6
1637887960000|2021-11-26 00:52:40|216692.5|216542.5|216702.8|216552.8|216704.3|216554.3|216691.8|216541.8|6
1637887970000|2021-11-26 00:52:50|216701.2|216551.2|216701.8|216551.8|216705|216555|216693.9|216543.9|9
1637887980000|2021-11-26 00:53:00|216699.8|216549.8|216698.6|216548.6|216699.8|216549.8|216698.5|216548.5|6
1637887990000|2021-11-26 00:53:10|216693.6|216543.6|216697.8|216547.8|216699.5|216549.5|216693.6|216543.6|5
1637888000000|2021-11-26 00:53:20|216696.5|216546.5|216685.9|216535.9|216703.8|216553.8|216685.1|216535.1|18
1637888010000|2021-11-26 00:53:30|216684.1|216534.1|216702.8|216552.8|216703.5|216553.5|216683.1|216533.1|21
1637888020000|2021-11-26 00:53:40|216702.6|216552.6|216704.9|216554.9|216709.6|216559.6|216701.2|216551.2|12
1637888030000|2021-11-26 00:53:50|216705|216555|216704.5|216554.5|216705|216555|216702|216552|7
1637888040000|2021-11-26 00:54:00|216704|216554|216735.9|216585.9|216735.9|216585.9|216704|216554|19
1637888050000|2021-11-26 00:54:10|216731.9|216581.9|216742.6|216592.6|216743.5|216593.5|216729.2|216579.2|17
1637888060000|2021-11-26 00:54:20|216743.3|216593.3|216744|216594|216751.1|216601.1|216741.8|216591.8|20
1637888070000|2021-11-26 00:54:30|216744.3|216594.3|216742.9|216592.9|216753.8|216603.8|216742.9|216592.9|20
1637888080000|2021-11-26 00:54:40|216743.3|216593.3|216754.2|216604.2|216757.3|216607.3|216742.3|216592.3|24
1637888090000|2021-11-26 00:54:50|216755.2|216605.2|216754.7|216604.7|216759|216609|216753.7|216603.7|21
1637888100000|2021-11-26 00:55:00|216764.8|216614.8|216734.2|216584.2|216764.8|216614.8|216724.4|216574.4|27
1637888110000|2021-11-26 00:55:10|216732.1|216582.1|216707.2|216557.2|216732.1|216582.1|216694.1|216544.1|25
1637888120000|2021-11-26 00:55:20|216706.1|216556.1|216700.4|216550.4|216710.9|216560.9|216700.4|216550.4|18
1637888130000|2021-11-26 00:55:30|216704.1|216554.1|216701.4|216551.4|216704.6|216554.6|216698|216548|21
1637888140000|2021-11-26 00:55:40|216703.2|216553.2|216702.4|216552.4|216707.7|216557.7|216698.3|216548.3|21
1637888150000|2021-11-26 00:55:50|216703.2|216553.2|216693.7|216543.7|216703.2|216553.2|216692.2|216542.2|17
1637888160000|2021-11-26 00:56:00|216692.9|216542.9|216693.8|216543.8|216695.7|216545.7|216691.1|216541.1|16
1637888170000|2021-11-26 00:56:10|216694.1|216544.1|216831.2|216681.2|216833.6|216683.6|216694.1|216544.1|25
1637888180000|2021-11-26 00:56:20|216837.8|216687.8|216845.4|216695.4|216845.4|216695.4|216835|216685|15
1637888190000|2021-11-26 00:56:30|216847.3|216697.3|216868.4|216718.4|216871|216721|216847.3|216697.3|18
1637888200000|2021-11-26 00:56:40|216867|216717|216863|216713|216875.4|216725.4|216863|216713|12
1637888210000|2021-11-26 00:56:50|216863.5|216713.5|216878.7|216728.7|216878.7|216728.7|216860.6|216710.6|19
1637888220000|2021-11-26 00:57:00|216872.9|216722.9|216884|216734|216889|216739|216867.1|216717.1|21
1637888230000|2021-11-26 00:57:10|216882.9|216732.9|216868.4|216718.4|216883.1|216733.1|216868.4|216718.4|14
1637888240000|2021-11-26 00:57:20|216867.5|216717.5|216874.7|216724.7|216874.7|216724.7|216867.5|216717.5|9
1637888250000|2021-11-26 00:57:30|216875.7|216725.7|216868.9|216718.9|216875.7|216725.7|216868.5|216718.5|14
1637888260000|2021-11-26 00:57:40|216869.8|216719.8|216864.8|216714.8|216873|216723|216862.8|216712.8|18
1637888270000|2021-11-26 00:57:50|216865.1|216715.1|216856.4|216706.4|216892.3|216742.3|216856.4|216706.4|20
1637888280000|2021-11-26 00:58:00|216871.3|216721.3|216849|216699|216872.5|216722.5|216843.7|216693.7|19
1637888290000|2021-11-26 00:58:10|216847.8|216697.8|216842.7|216692.7|216851.6|216701.6|216842.7|216692.7|12
1637888300000|2021-11-26 00:58:20|216846.4|216696.4|216846.4|216696.4|216846.4|216696.4|216840.6|216690.6|8
1637888310000|2021-11-26 00:58:30|216847.9|216697.9|216841.5|216691.5|216847.9|216697.9|216839|216689|9
1637888320000|2021-11-26 00:58:40|216840.4|216690.4|216837.5|216687.5|216840.4|216690.4|216836.3|216686.3|7
1637888330000|2021-11-26 00:58:50|216837.4|216687.4|216835.4|216685.4|216838.9|216688.9|216834.7|216684.7|5
1637888340000|2021-11-26 00:59:00|216835.7|216685.7|216838.3|216688.3|216839.1|216689.1|216833.8|216683.8|17
1637888350000|2021-11-26 00:59:10|216836.3|216686.3|216833.5|216683.5|216836.3|216686.3|216833.1|216683.1|13
1637888360000|2021-11-26 00:59:20|216836.6|216686.6|216836.8|216686.8|216837.4|216687.4|216833.9|216683.9|14
1637888370000|2021-11-26 00:59:30|216836.7|216686.7|216817|216667|216836.7|216686.7|216807.9|216657.9|19
1637888380000|2021-11-26 00:59:40|216815.6|216665.6|216811.3|216661.3|216819.2|216669.2|216808.5|216658.5|18
1637888390000|2021-11-26 00:59:50|216813.4|216663.4|216890.6|216740.6|216910.4|216760.4|216810.7|216660.7|29
1637888400000|2021-11-26 01:00:00|216893.6|216743.6|216893.9|216743.9|216912.2|216762.2|216884.1|216734.1|31
1637888410000|2021-11-26 01:00:10|216893.8|216743.8|216877.6|216727.6|216894.5|216744.5|216877.1|216727.1|21
1637888420000|2021-11-26 01:00:20|216878.2|216728.2|216881.8|216731.8|216883.3|216733.3|216877.9|216727.9|14
1637888430000|2021-11-26 01:00:30|216879.6|216729.6|216877|216727|216884.2|216734.2|216852.7|216702.7|22
1637888440000|2021-11-26 01:00:40|216877.4|216727.4|216904|216754|216906.5|216756.5|216876.6|216726.6|23
1637888450000|2021-11-26 01:00:50|216904.6|216754.6|216904.4|216754.4|216916.9|216766.9|216896.7|216746.7|26
1637888460000|2021-11-26 01:01:00|216904.6|216754.6|216898.5|216748.5|216905.8|216755.8|216896|216746|24
1637888470000|2021-11-26 01:01:10|216899.4|216749.4|216896|216746|216901.1|216751.1|216896|216746|19
1637888480000|2021-11-26 01:01:20|216895|216745|216906.9|216756.9|216924.7|216774.7|216895|216745|24
1637888490000|2021-11-26 01:01:30|216907.2|216757.2|216900.4|216750.4|216909.2|216759.2|216865.5|216715.5|26
1637888500000|2021-11-26 01:01:40|216900.1|216750.1|216856.2|216706.2|216903.8|216753.8|216856.2|216706.2|26
1637888510000|2021-11-26 01:01:50|216850.4|216700.4|216882.4|216732.4|216885.6|216735.6|216849.5|216699.5|23
1637888520000|2021-11-26 01:02:00|216882.9|216732.9|216877.2|216727.2|216882.9|216732.9|216877.2|216727.2|17
1637888530000|2021-11-26 01:02:10|216877.1|216727.1|216876|216726|216878.3|216728.3|216874.7|216724.7|11
1637888540000|2021-11-26 01:02:20|216860|216710|216855.7|216705.7|216863.4|216713.4|216844.8|216694.8|18
1637888550000|2021-11-26 01:02:30|216854.4|216704.4|216867|216717|216869.1|216719.1|216845.9|216695.9|18
1637888560000|2021-11-26 01:02:40|216867.2|216717.2|216882.3|216732.3|216882.3|216732.3|216866.6|216716.6|14
1637888570000|2021-11-26 01:02:50|216882.9|216732.9|216871.3|216721.3|216882.9|216732.9|216871.3|216721.3|16
1637888580000|2021-11-26 01:03:00|216870|216720|216863.2|216713.2|216881.8|216731.8|216863.2|216713.2|23
1637888590000|2021-11-26 01:03:10|216862|216712|216878.7|216728.7|216878.7|216728.7|216858.2|216708.2|18
1637888600000|2021-11-26 01:03:20|216878.3|216728.3|216878|216728|216887|216737|216877.3|216727.3|17
1637888610000|2021-11-26 01:03:30|216882.6|216732.6|216886.1|216736.1|216889|216739|216876.2|216726.2|18
1637888620000|2021-11-26 01:03:40|216885.9|216735.9|216880.1|216730.1|216887.9|216737.9|216875.8|216725.8|17
1637888630000|2021-11-26 01:03:50|216881.2|216731.2|216883.6|216733.6|216883.7|216733.7|216881.2|216731.2|5
1637888640000|2021-11-26 01:04:00|216884|216734|216886.7|216736.7|216886.7|216736.7|216871.8|216721.8|23
1637888650000|2021-11-26 01:04:10|216885.6|216735.6|216886.2|216736.2|216886.7|216736.7|216885.3|216735.3|16
1637888660000|2021-11-26 01:04:20|216888.3|216738.3|216847.6|216697.6|216889.2|216739.2|216843.1|216693.1|19
1637888670000|2021-11-26 01:04:30|216849|216699|216845.1|216695.1|216861.9|216711.9|216842.6|216692.6|25
1637888680000|2021-11-26 01:04:40|216841.4|216691.4|216860.7|216710.7|216860.7|216710.7|216836.1|216686.1|24
1637888690000|2021-11-26 01:04:50|216859.6|216709.6|216854.6|216704.6|216860.4|216710.4|216851.3|216701.3|20
1637888700000|2021-11-26 01:05:00|216854.5|216704.5|216850.1|216700.1|216858.6|216708.6|216841.6|216691.6|25
1637888710000|2021-11-26 01:05:10|216847.7|216697.7|216847.5|216697.5|216871.5|216721.5|216844.5|216694.5|25
1637888720000|2021-11-26 01:05:20|216847.2|216697.2|216851.6|216701.6|216851.6|216701.6|216847.2|216697.2|6
1637888730000|2021-11-26 01:05:30|216854.4|216704.4|216830.5|216680.5|216854.4|216704.4|216830.5|216680.5|20
1637888740000|2021-11-26 01:05:40|216831.9|216681.9|216832.9|216682.9|216840.1|216690.1|216830.6|216680.6|18
1637888750000|2021-11-26 01:05:50|216837.8|216687.8|216836.6|216686.6|216839.9|216689.9|216828.1|216678.1|18
1637888760000|2021-11-26 01:06:00|216840|216690|216855.9|216705.9|216855.9|216705.9|216836.4|216686.4|16
1637888770000|2021-11-26 01:06:10|216856.6|216706.6|216881.7|216731.7|216884|216734|216856.6|216706.6|23
1637888780000|2021-11-26 01:06:20|216884.6|216734.6|216887.7|216737.7|216889.7|216739.7|216883.2|216733.2|15
1637888790000|2021-11-26 01:06:30|216888|216738|216894|216744|216897.6|216747.6|216888|216738|16
1637888800000|2021-11-26 01:06:40|216894.2|216744.2|216897.9|216747.9|216898.5|216748.5|216893.9|216743.9|11
1637888810000|2021-11-26 01:06:50|216897.8|216747.8|216904.2|216754.2|216908.3|216758.3|216891.8|216741.8|14
1637888820000|2021-11-26 01:07:00|216906|216756|216894.5|216744.5|216907.2|216757.2|216891.6|216741.6|22
1637888830000|2021-11-26 01:07:10|216894.9|216744.9|216887.5|216737.5|216896.4|216746.4|216874.5|216724.5|24
1637888840000|2021-11-26 01:07:20|216879.7|216729.7|216872.7|216722.7|216890.4|216740.4|216872.7|216722.7|24
1637888850000|2021-11-26 01:07:30|216877.8|216727.8|216898.3|216748.3|216898.3|216748.3|216877.8|216727.8|19
1637888860000|2021-11-26 01:07:40|216898.5|216748.5|216939.8|216789.8|216939.8|216789.8|216898.5|216748.5|18
1637888870000|2021-11-26 01:07:50|216938|216788|216934.4|216784.4|216938|216788|216920.1|216770.1|22
1637888880000|2021-11-26 01:08:00|216935.4|216785.4|216938.8|216788.8|216941.4|216791.4|216932.8|216782.8|22
1637888890000|2021-11-26 01:08:10|216936.6|216786.6|216934.8|216784.8|216936.6|216786.6|216932.9|216782.9|10
1637888900000|2021-11-26 01:08:20|216933.8|216783.8|216930.5|216780.5|216933.8|216783.8|216929.2|216779.2|17
1637888910000|2021-11-26 01:08:30|216931.4|216781.4|216936.3|216786.3|216936.4|216786.4|216925.8|216775.8|16
1637888920000|2021-11-26 01:08:40|216939.3|216789.3|216932.3|216782.3|216939.3|216789.3|216928.5|216778.5|13
1637888930000|2021-11-26 01:08:50|216930.2|216780.2|216934.8|216784.8|216936.5|216786.5|216930.2|216780.2|16
1637888940000|2021-11-26 01:09:00|216935.7|216785.7|216946.4|216796.4|216955|216805|216935.7|216785.7|18
1637888950000|2021-11-26 01:09:10|216947.5|216797.5|216939.2|216789.2|216948.4|216798.4|216939|216789|14
1637888960000|2021-11-26 01:09:20|216939.3|216789.3|216938.1|216788.1|216942|216792|216935.2|216785.2|12
1637888970000|2021-11-26 01:09:30|216938|216788|216935|216785|216938|216788|216931.2|216781.2|13
1637888980000|2021-11-26 01:09:40|216934.4|216784.4|216922.7|216772.7|216936.5|216786.5|216917.9|216767.9|15
1637888990000|2021-11-26 01:09:50|216930.1|216780.1|216927.2|216777.2|216939.1|216789.1|216926.6|216776.6|19
1637889000000|2021-11-26 01:10:00|216927.3|216777.3|216926.6|216776.6|216929.6|216779.6|216922.1|216772.1|13
1637889010000|2021-11-26 01:10:10|216929.4|216779.4|216926.9|216776.9|216931.2|216781.2|216925.1|216775.1|15
1637889020000|2021-11-26 01:10:20|216927.4|216777.4|216933.3|216783.3|216934.5|216784.5|216927.4|216777.4|15
1637889030000|2021-11-26 01:10:30|216933|216783|216931.4|216781.4|216933.4|216783.4|216930.3|216780.3|8
1637889040000|2021-11-26 01:10:40|216932.2|216782.2|216935.5|216785.5|216935.5|216785.5|216929.2|216779.2|19
1637889050000|2021-11-26 01:10:50|216936.5|216786.5|216930.4|216780.4|216936.5|216786.5|216926.7|216776.7|12
1637889060000|2021-11-26 01:11:00|216930.2|216780.2|216931.7|216781.7|216931.7|216781.7|216929.8|216779.8|10
1637889070000|2021-11-26 01:11:10|216930.9|216780.9|216954.4|216804.4|216954.8|216804.8|216930.5|216780.5|15
1637889080000|2021-11-26 01:11:20|216948.5|216798.5|216968.2|216818.2|216985|216835|216948.5|216798.5|17
1637889090000|2021-11-26 01:11:30|216967.5|216817.5|216968|216818|216974.1|216824.1|216966.4|216816.4|15
1637889100000|2021-11-26 01:11:40|216968.2|216818.2|216961.4|216811.4|216970.7|216820.7|216961.4|216811.4|8
1637889110000|2021-11-26 01:11:50|216960.5|216810.5|216960.3|216810.3|216960.5|216810.5|216958.2|216808.2|12
1637889120000|2021-11-26 01:12:00|216959.5|216809.5|216971.5|216821.5|216973|216823|216959.5|216809.5|14
1637889130000|2021-11-26 01:12:10|216963.3|216813.3|216967.7|216817.7|216971.7|216821.7|216962.5|216812.5|19
1637889140000|2021-11-26 01:12:20|216966.5|216816.5|216963.1|216813.1|216967.2|216817.2|216963|216813|15
1637889150000|2021-11-26 01:12:30|216962.5|216812.5|216956.8|216806.8|216964.2|216814.2|216954.7|216804.7|9
1637889160000|2021-11-26 01:12:40|216956.6|216806.6|216951.3|216801.3|216958.6|216808.6|216951|216801|11
1637889170000|2021-11-26 01:12:50|216955.7|216805.7|216928.8|216778.8|216955.7|216805.7|216925|216775|19
1637889180000|2021-11-26 01:13:00|216926.7|216776.7|216925.5|216775.5|216933.7|216783.7|216925.4|216775.4|19
1637889190000|2021-11-26 01:13:10|216926.8|216776.8|216928.2|216778.2|216928.9|216778.9|216916.8|216766.8|27
1637889200000|2021-11-26 01:13:20|216925.7|216775.7|216927.1|216777.1|216929.4|216779.4|216923.8|216773.8|17
1637889210000|2021-11-26 01:13:30|216922.6|216772.6|216933.1|216783.1|216934.9|216784.9|216922.6|216772.6|19
1637889220000|2021-11-26 01:13:40|216932.8|216782.8|216928.7|216778.7|216932.9|216782.9|216926.1|216776.1|16
1637889230000|2021-11-26 01:13:50|216932|216782|216933.9|216783.9|216934.2|216784.2|216922.6|216772.6|17
1637889240000|2021-11-26 01:14:00|216934|216784|216934.8|216784.8|216943.6|216793.6|216928.6|216778.6|22
1637889250000|2021-11-26 01:14:10|216935.3|216785.3|216935.5|216785.5|216937|216787|216933.5|216783.5|14
1637889260000|2021-11-26 01:14:20|216935.6|216785.6|216937.2|216787.2|216937.8|216787.8|216928.8|216778.8|20
1637889270000|2021-11-26 01:14:30|216938.6|216788.6|216930.6|216780.6|216945|216795|216930.6|216780.6|22
1637889280000|2021-11-26 01:14:40|216931.7|216781.7|216928.7|216778.7|216937|216787|216924.6|216774.6|23
1637889290000|2021-11-26 01:14:50|216928.6|216778.6|216935.7|216785.7|216936.5|216786.5|216927.1|216777.1|20
1637889300000|2021-11-26 01:15:00|216934.4|216784.4|216953.9|216803.9|216963.9|216813.9|216933.1|216783.1|14
1637889310000|2021-11-26 01:15:10|216953.8|216803.8|216935|216785|216965.4|216815.4|216935|216785|15
1637889320000|2021-11-26 01:15:20|216935.1|216785.1|216933.7|216783.7|216937.5|216787.5|216930.8|216780.8|20
1637889330000|2021-11-26 01:15:30|216934.3|216784.3|216935.4|216785.4|216946|216796|216929.4|216779.4|16
1637889340000|2021-11-26 01:15:40|216932.5|216782.5|216951.5|216801.5|216952.1|216802.1|216930.5|216780.5|18
1637889350000|2021-11-26 01:15:50|216952.9|216802.9|216972.3|216822.3|216984.4|216834.4|216942.7|216792.7|25
1637889360000|2021-11-26 01:16:00|216968.9|216818.9|216973.2|216823.2|216975.4|216825.4|216968.9|216818.9|15
1637889370000|2021-11-26 01:16:10|216974.1|216824.1|216968.5|216818.5|216974.1|216824.1|216966.6|216816.6|24
1637889380000|2021-11-26 01:16:20|216968.7|216818.7|216969.3|216819.3|216974.7|216824.7|216963.2|216813.2|22
1637889390000|2021-11-26 01:16:30|216968.2|216818.2|216968.9|216818.9|216969|216819|216964.5|216814.5|10
1637889400000|2021-11-26 01:16:40|216966.8|216816.8|216965.7|216815.7|216968.9|216818.9|216963.4|216813.4|14
1637889410000|2021-11-26 01:16:50|216962.9|216812.9|217023.1|216873.1|217028|216878|216962.9|216812.9|16
1637889420000|2021-11-26 01:17:00|217019.7|216869.7|217012.8|216862.8|217019.7|216869.7|217006.4|216856.4|20
1637889430000|2021-11-26 01:17:10|217008.4|216858.4|217014.5|216864.5|217023.4|216873.4|217007.9|216857.9|19
1637889440000|2021-11-26 01:17:20|217015.1|216865.1|217015.1|216865.1|217017.4|216867.4|217012.9|216862.9|13
1637889450000|2021-11-26 01:17:30|217015.3|216865.3|217015.4|216865.4|217018.8|216868.8|217013.3|216863.3|16
1637889460000|2021-11-26 01:17:40|217016.1|216866.1|217019.4|216869.4|217027.7|216877.7|217010.9|216860.9|15
1637889470000|2021-11-26 01:17:50|217017.7|216867.7|217019.9|216869.9|217022.4|216872.4|217013.5|216863.5|17
1637889480000|2021-11-26 01:18:00|217021.8|216871.8|216997.1|216847.1|217023.6|216873.6|216987.4|216837.4|22
1637889490000|2021-11-26 01:18:10|216995.8|216845.8|217000.9|216850.9|217001|216851|216995.8|216845.8|13
1637889500000|2021-11-26 01:18:20|216995.7|216845.7|216992.5|216842.5|216997.6|216847.6|216992.4|216842.4|14
1637889510000|2021-11-26 01:18:30|216993.7|216843.7|216985.8|216835.8|216994.1|216844.1|216981.4|216831.4|16
1637889520000|2021-11-26 01:18:40|216986|216836|216980.9|216830.9|216991.5|216841.5|216980.3|216830.3|8
1637889530000|2021-11-26 01:18:50|216984.8|216834.8|216986.4|216836.4|216986.5|216836.5|216977.8|216827.8|11
1637889540000|2021-11-26 01:19:00|216986.5|216836.5|217010.2|216860.2|217029|216879|216986.5|216836.5|18
1637889550000|2021-11-26 01:19:10|217009.3|216859.3|217010.6|216860.6|217015.4|216865.4|217009.3|216859.3|13
1637889560000|2021-11-26 01:19:20|217011.3|216861.3|217024.6|216874.6|217045.2|216895.2|217011.2|216861.2|22
1637889570000|2021-11-26 01:19:30|217027.1|216877.1|217025.8|216875.8|217028.1|216878.1|217019.8|216869.8|19
1637889580000|2021-11-26 01:19:40|217026|216876|217023.6|216873.6|217031.8|216881.8|217022.9|216872.9|22
1637889590000|2021-11-26 01:19:50|217023.2|216873.2|217017.6|216867.6|217025|216875|217011|216861|20
1637889600000|2021-11-26 01:20:00|217017.8|216867.8|217022.5|216872.5|217022.9|216872.9|217017.3|216867.3|22
1637889610000|2021-11-26 01:20:10|217021.8|216871.8|217018.4|216868.4|217021.8|216871.8|217005.4|216855.4|15
1637889620000|2021-11-26 01:20:20|217017.6|216867.6|217011.6|216861.6|217033.4|216883.4|217010.1|216860.1|24
1637889630000|2021-11-26 01:20:30|217010.4|216860.4|217017.5|216867.5|217020|216870|217010.4|216860.4|18
1637889640000|2021-11-26 01:20:40|217013.7|216863.7|217013.8|216863.8|217018.8|216868.8|217013.7|216863.7|16
1637889650000|2021-11-26 01:20:50|217009.5|216859.5|217009.7|216859.7|217012.7|216862.7|217006.9|216856.9|21
1637889660000|2021-11-26 01:21:00|217009.1|216859.1|217024.7|216874.7|217024.7|216874.7|217006.6|216856.6|20
1637889670000|2021-11-26 01:21:10|217029.4|216879.4|217043.7|216893.7|217052.4|216902.4|217022.5|216872.5|25
1637889680000|2021-11-26 01:21:20|217046.6|216896.6|217042.7|216892.7|217050.8|216900.8|217030.6|216880.6|20
1637889690000|2021-11-26 01:21:30|217041.3|216891.3|217028.5|216878.5|217061.8|216911.8|217025.8|216875.8|21
1637889700000|2021-11-26 01:21:40|216998.3|216848.3|217002|216852|217010.4|216860.4|216997|216847|24
1637889710000|2021-11-26 01:21:50|217001.6|216851.6|216997.1|216847.1|217008.8|216858.8|216988.1|216838.1|23
1637889720000|2021-11-26 01:22:00|217016.1|216866.1|216982.9|216832.9|217016.1|216866.1|216981.7|216831.7|21
1637889730000|2021-11-26 01:22:10|216978.4|216828.4|216980|216830|216987.3|216837.3|216976.9|216826.9|11
1637889740000|2021-11-26 01:22:20|216978.2|216828.2|216984.4|216834.4|216984.4|216834.4|216978.2|216828.2|11
1637889750000|2021-11-26 01:22:30|216984.5|216834.5|217016.6|216866.6|217033.6|216883.6|216984.5|216834.5|20
1637889760000|2021-11-26 01:22:40|217018.4|216868.4|217022.1|216872.1|217025.9|216875.9|217017.8|216867.8|15
1637889770000|2021-11-26 01:22:50|217022.4|216872.4|217022.4|216872.4|217024.3|216874.3|217021.3|216871.3|17
1637889780000|2021-11-26 01:23:00|217022.3|216872.3|217021.3|216871.3|217023|216873|217020.2|216870.2|19
1637889790000|2021-11-26 01:23:10|217023.4|216873.4|217023.4|216873.4|217024.5|216874.5|217023.2|216873.2|10
1637889800000|2021-11-26 01:23:20|217022.9|216872.9|217014.4|216864.4|217024.4|216874.4|217007.8|216857.8|21
1637889810000|2021-11-26 01:23:30|217013.6|216863.6|217026.8|216876.8|217029|216879|217003.8|216853.8|22
1637889820000|2021-11-26 01:23:40|217020.2|216870.2|217048.3|216898.3|217054.4|216904.4|217020.2|216870.2|15
1637889830000|2021-11-26 01:23:50|217038.2|216888.2|217047.4|216897.4|217047.4|216897.4|217038.2|216888.2|11
1637889840000|2021-11-26 01:24:00|217046.8|216896.8|217042.6|216892.6|217047.6|216897.6|217042.6|216892.6|10
1637889850000|2021-11-26 01:24:10|217044.9|216894.9|217049.6|216899.6|217050|216900|217043.3|216893.3|11
1637889860000|2021-11-26 01:24:20|217045.8|216895.8|217042.8|216892.8|217052.3|216902.3|217039.5|216889.5|23
1637889870000|2021-11-26 01:24:30|217045|216895|217041.3|216891.3|217045|216895|217038.7|216888.7|13
1637889880000|2021-11-26 01:24:40|217042.6|216892.6|217043|216893|217044.8|216894.8|217042.6|216892.6|7
1637889890000|2021-11-26 01:24:50|217044.1|216894.1|217051.2|216901.2|217052.9|216902.9|217041.1|216891.1|24
1637889900000|2021-11-26 01:25:00|217055.9|216905.9|217052.4|216902.4|217056.1|216906.1|217050.6|216900.6|16
1637889910000|2021-11-26 01:25:10|217052.1|216902.1|217050.4|216900.4|217053.9|216903.9|217041.6|216891.6|29
1637889920000|2021-11-26 01:25:20|217049.3|216899.3|217051.2|216901.2|217052.5|216902.5|217048.8|216898.8|24
1637889930000|2021-11-26 01:25:30|217053.2|216903.2|217037.1|216887.1|217054.1|216904.1|217037.1|216887.1|18
1637889940000|2021-11-26 01:25:40|217040.5|216890.5|217040.9|216890.9|217042.4|216892.4|217037.8|216887.8|10
1637889950000|2021-11-26 01:25:50|217039|216889|217040|216890|217043.7|216893.7|217039|216889|7
1637889960000|2021-11-26 01:26:00|217041.7|216891.7|217041.7|216891.7|217042.7|216892.7|217031.5|216881.5|17
1637889970000|2021-11-26 01:26:10|217038.1|216888.1|217028.7|216878.7|217040.2|216890.2|217024.8|216874.8|26
1637889980000|2021-11-26 01:26:20|217028.4|216878.4|217029.3|216879.3|217029.3|216879.3|217019.5|216869.5|18
1637889990000|2021-11-26 01:26:30|217028.8|216878.8|217031.1|216881.1|217031.1|216881.1|217022.3|216872.3|28
1637890000000|2021-11-26 01:26:40|217033.9|216883.9|217047.7|216897.7|217047.7|216897.7|217027.3|216877.3|20
1637890010000|2021-11-26 01:26:50|217044.5|216894.5|217028.7|216878.7|217051.4|216901.4|217019.3|216869.3|11
1637890020000|2021-11-26 01:27:00|217020|216870|217032.6|216882.6|217036.8|216886.8|217020|216870|22
1637890030000|2021-11-26 01:27:10|217035.3|216885.3|217026.2|216876.2|217035.4|216885.4|217026.2|216876.2|11
1637890040000|2021-11-26 01:27:20|217027.6|216877.6|217033.3|216883.3|217033.3|216883.3|217019.3|216869.3|17
1637890050000|2021-11-26 01:27:30|217030.1|216880.1|216989.9|216839.9|217033.9|216883.9|216985.4|216835.4|27
1637890060000|2021-11-26 01:27:40|216988.8|216838.8|216981.4|216831.4|216990.7|216840.7|216976.1|216826.1|24
1637890070000|2021-11-26 01:27:50|216982.8|216832.8|217004.4|216854.4|217006.6|216856.6|216982.8|216832.8|25
1637890080000|2021-11-26 01:28:00|217004.9|216854.9|217000.2|216850.2|217004.9|216854.9|216985.7|216835.7|27
1637890090000|2021-11-26 01:28:10|217001.1|216851.1|217006.5|216856.5|217020.7|216870.7|216990|216840|29
1637890100000|2021-11-26 01:28:20|216999.2|216849.2|217005.8|216855.8|217006.3|216856.3|216998.9|216848.9|21
1637890110000|2021-11-26 01:28:30|217003.7|216853.7|216994.1|216844.1|217004.9|216854.9|216992.3|216842.3|15
1637890120000|2021-11-26 01:28:40|216995.1|216845.1|216997.8|216847.8|217001.4|216851.4|216988.2|216838.2|25
1637890130000|2021-11-26 01:28:50|216996.9|216846.9|217001|216851|217007.4|216857.4|216996.6|216846.6|19
1637890140000|2021-11-26 01:29:00|217002.3|216852.3|217020.8|216870.8|217023.8|216873.8|216999|216849|18
1637890150000|2021-11-26 01:29:10|217022.8|216872.8|217017.2|216867.2|217024.6|216874.6|217010.1|216860.1|23
1637890160000|2021-11-26 01:29:20|217009|216859|217013.6|216863.6|217021.1|216871.1|217009|216859|17
1637890170000|2021-11-26 01:29:30|217013.7|216863.7|217015.4|216865.4|217017.8|216867.8|217011.9|216861.9|21
1637890180000|2021-11-26 01:29:40|217015.7|216865.7|217017|216867|217017.6|216867.6|217013.2|216863.2|20
1637890190000|2021-11-26 01:29:50|217014.3|216864.3|217002.3|216852.3|217023.9|216873.9|217002.3|216852.3|17
1637890200000|2021-11-26 01:30:00|217012.3|216862.3|217019.9|216869.9|217024.2|216874.2|217006|216856|30
1637890210000|2021-11-26 01:30:10|217018.8|216868.8|217017.3|216867.3|217022|216872|217014.6|216864.6|26
1637890220000|2021-11-26 01:30:20|217017|216867|217018.3|216868.3|217019.8|216869.8|217015.1|216865.1|21
1637890230000|2021-11-26 01:30:30|217016.4|216866.4|216978|216828|217025.8|216875.8|216978|216828|26
1637890240000|2021-11-26 01:30:40|216989|216839|216984.4|216834.4|216995.1|216845.1|216963.3|216813.3|26
1637890250000|2021-11-26 01:30:50|216984|216834|216978.3|216828.3|216989.9|216839.9|216973.8|216823.8|26
1637890260000|2021-11-26 01:31:00|216979|216829|216979.2|216829.2|216981.6|216831.6|216961|216811|23
1637890270000|2021-11-26 01:31:10|216965.1|216815.1|216974.1|216824.1|216980.7|216830.7|216965.1|216815.1|22
1637890280000|2021-11-26 01:31:20|216973.5|216823.5|216979.2|216829.2|216982.5|216832.5|216973.5|216823.5|14
1637890290000|2021-11-26 01:31:30|216980.9|216830.9|216974.6|216824.6|216981.4|216831.4|216971.7|216821.7|17
1637890300000|2021-11-26 01:31:40|216980.9|216830.9|216976.8|216826.8|216984|216834|216974.3|216824.3|30
1637890310000|2021-11-26 01:31:50|216975.6|216825.6|216981.5|216831.5|216983.3|216833.3|216970.9|216820.9|23
1637890320000|2021-11-26 01:32:00|216982|216832|216981|216831|216986.6|216836.6|216976.3|216826.3|25
1637890330000|2021-11-26 01:32:10|216981.7|216831.7|216984.8|216834.8|216986.7|216836.7|216981|216831|17
1637890340000|2021-11-26 01:32:20|216984.5|216834.5|216980.8|216830.8|216984.6|216834.6|216977.8|216827.8|18
1637890350000|2021-11-26 01:32:30|216980.5|216830.5|216975.4|216825.4|216986.1|216836.1|216975.4|216825.4|7
1637890360000|2021-11-26 01:32:40|216972.4|216822.4|217003.6|216853.6|217015.9|216865.9|216972.4|216822.4|19
1637890370000|2021-11-26 01:32:50|216996.5|216846.5|216986.1|216836.1|216999.4|216849.4|216986.1|216836.1|8
1637890380000|2021-11-26 01:33:00|216985.8|216835.8|217003.6|216853.6|217012.9|216862.9|216979.9|216829.9|20
1637890390000|2021-11-26 01:33:10|216994.6|216844.6|217014.2|216864.2|217025.9|216875.9|216994.6|216844.6|20
1637890400000|2021-11-26 01:33:20|217023.4|216873.4|217008|216858|217023.9|216873.9|217008|216858|22
1637890410000|2021-11-26 01:33:30|217007.8|216857.8|216999.5|216849.5|217014|216864|216992.6|216842.6|25
1637890420000|2021-11-26 01:33:40|216998.6|216848.6|216977.8|216827.8|217000.6|216850.6|216977.8|216827.8|29
1637890430000|2021-11-26 01:33:50|216977.3|216827.3|216974.5|216824.5|216979.2|216829.2|216973.9|216823.9|21
1637890440000|2021-11-26 01:34:00|216974.4|216824.4|216985.2|216835.2|216990.4|216840.4|216973.3|216823.3|28
1637890450000|2021-11-26 01:34:10|216980.9|216830.9|217009.6|216859.6|217016.4|216866.4|216979.9|216829.9|25
1637890460000|2021-11-26 01:34:20|217006.9|216856.9|217021.7|216871.7|217026.7|216876.7|217006.9|216856.9|16
1637890470000|2021-11-26 01:34:30|217020.8|216870.8|217018.8|216868.8|217026.4|216876.4|217016.9|216866.9|17
1637890480000|2021-11-26 01:34:40|217018.7|216868.7|217020.4|216870.4|217021.7|216871.7|217018.7|216868.7|14
1637890490000|2021-11-26 01:34:50|217018.8|216868.8|217021.2|216871.2|217021.2|216871.2|216997.9|216847.9|15
1637890500000|2021-11-26 01:35:00|217023.6|216873.6|217020.2|216870.2|217025.1|216875.1|217015.5|216865.5|22
1637890510000|2021-11-26 01:35:10|217020.5|216870.5|217022.3|216872.3|217025.8|216875.8|217011.1|216861.1|17
1637890520000|2021-11-26 01:35:20|217022|216872|217024.9|216874.9|217026.4|216876.4|217019.8|216869.8|19
1637890530000|2021-11-26 01:35:30|217024.2|216874.2|217023.1|216873.1|217024.7|216874.7|217022.7|216872.7|11
1637890540000|2021-11-26 01:35:40|217023.2|216873.2|217022.8|216872.8|217023.2|216873.2|217022.1|216872.1|8
1637890550000|2021-11-26 01:35:50|217023.1|216873.1|217019|216869|217023.1|216873.1|217018.8|216868.8|7
1637890560000|2021-11-26 01:36:00|217018.1|216868.1|217023.2|216873.2|217025.6|216875.6|217018.1|216868.1|18
1637890570000|2021-11-26 01:36:10|217023|216873|217021.9|216871.9|217024.6|216874.6|217016.9|216866.9|16
1637890580000|2021-11-26 01:36:20|217014.5|216864.5|217017|216867|217021.3|216871.3|217010.4|216860.4|20
1637890590000|2021-11-26 01:36:30|216984.7|216834.7|217011.3|216861.3|217016.3|216866.3|216984.7|216834.7|27
1637890600000|2021-11-26 01:36:40|217011.1|216861.1|217011|216861|217012.6|216862.6|217011|216861|11
1637890610000|2021-11-26 01:36:50|217011.7|216861.7|217018|216868|217020.4|216870.4|217000.3|216850.3|20
1637890620000|2021-11-26 01:37:00|217017.6|216867.6|217020.3|216870.3|217020.3|216870.3|217014.7|216864.7|20
1637890630000|2021-11-26 01:37:10|217019.3|216869.3|217020.2|216870.2|217021.4|216871.4|217018.5|216868.5|12
1637890640000|2021-11-26 01:37:20|217022.1|216872.1|217026.1|216876.1|217026.8|216876.8|217021|216871|12
1637890650000|2021-11-26 01:37:30|217025.7|216875.7|217027.3|216877.3|217031|216881|217014.4|216864.4|21
1637890660000|2021-11-26 01:37:40|217029.4|216879.4|217031.2|216881.2|217033.9|216883.9|217024.3|216874.3|17
1637890670000|2021-11-26 01:37:50|217031.9|216881.9|217036.6|216886.6|217036.6|216886.6|217027.7|216877.7|11
1637890680000|2021-11-26 01:38:00|217037|216887|217044.8|216894.8|217057.3|216907.3|217034.8|216884.8|20
1637890690000|2021-11-26 01:38:10|217044.2|216894.2|217044|216894|217044.2|216894.2|217043.5|216893.5|6
1637890700000|2021-11-26 01:38:20|217043.9|216893.9|217049.7|216899.7|217051.5|216901.5|217043.9|216893.9|9
1637890710000|2021-11-26 01:38:30|217048.4|216898.4|217058.8|216908.8|217058.8|216908.8|217048.3|216898.3|15
1637890720000|2021-11-26 01:38:40|217057.1|216907.1|217053.5|216903.5|217057.1|216907.1|217039.9|216889.9|15
1637890730000|2021-11-26 01:38:50|217053.6|216903.6|217048.1|216898.1|217062.2|216912.2|217048.1|216898.1|16
1637890740000|2021-11-26 01:39:00|217047.9|216897.9|217148.2|216998.2|217151.5|217001.5|217047.9|216897.9|20
1637890750000|2021-11-26 01:39:10|217144.1|216994.1|217154.4|217004.4|217158.2|217008.2|217144.1|216994.1|17
1637890760000|2021-11-26 01:39:20|217152.7|217002.7|217212.5|217062.5|217217.4|217067.4|217152.7|217002.7|27
1637890770000|2021-11-26 01:39:30|217215.2|217065.2|217236.7|217086.7|217238.7|217088.7|217211.1|217061.1|28
1637890780000|2021-11-26 01:39:40|217235.3|217085.3|217262.9|217112.9|217269.5|217119.5|217232.2|217082.2|30
1637890790000|2021-11-26 01:39:50|217271.2|217121.2|217331.3|217181.3|217331.3|217181.3|217271.2|217121.2|37
1637890800000|2021-11-26 01:40:00|217326.9|217176.9|217333.7|217183.7|217334.5|217184.5|217316.4|217166.4|31
1637890810000|2021-11-26 01:40:10|217335.1|217185.1|217324.4|217174.4|217340.1|217190.1|217319.7|217169.7|32
1637890820000|2021-11-26 01:40:20|217324.5|217174.5|217337.2|217187.2|217339.1|217189.1|217323.9|217173.9|22
1637890830000|2021-11-26 01:40:30|217336.8|217186.8|217333.5|217183.5|217343.7|217193.7|217325|217175|25
1637890840000|2021-11-26 01:40:40|217332.9|217182.9|217355.2|217205.2|217357.2|217207.2|217331|217181|21
1637890850000|2021-11-26 01:40:50|217355.9|217205.9|217347.7|217197.7|217355.9|217205.9|217347|217197|21
1637890860000|2021-11-26 01:41:00|217340.9|217190.9|217330.2|217180.2|217349.2|217199.2|217329.9|217179.9|24
1637890870000|2021-11-26 01:41:10|217338|217188|217304.8|217154.8|217350.1|217200.1|217304.1|217154.1|26
1637890880000|2021-11-26 01:41:20|217305.9|217155.9|217313.7|217163.7|217315.2|217165.2|217300.9|217150.9|21
1637890890000|2021-11-26 01:41:30|217316.6|217166.6|217311.6|217161.6|217317|217167|217306.4|217156.4|10
1637890900000|2021-11-26 01:41:40|217312.5|217162.5|217306|217156|217312.5|217162.5|217304.6|217154.6|7
1637890910000|2021-11-26 01:41:50|217305.9|217155.9|217313.9|217163.9|217313.9|217163.9|217304.5|217154.5|14
1637890920000|2021-11-26 01:42:00|217313.2|217163.2|217294.7|217144.7|217313.4|217163.4|217294.7|217144.7|12
1637890930000|2021-11-26 01:42:10|217295.2|217145.2|217294.9|217144.9|217316|217166|217280.9|217130.9|21
1637890940000|2021-11-26 01:42:20|217295.4|217145.4|217289.6|217139.6|217297.6|217147.6|217289.1|217139.1|17
1637890950000|2021-11-26 01:42:30|217287.9|217137.9|217286.3|217136.3|217291.3|217141.3|217285.7|217135.7|11
1637890960000|2021-11-26 01:42:40|217287.6|217137.6|217291.2|217141.2|217292.9|217142.9|217285.5|217135.5|11
1637890970000|2021-11-26 01:42:50|217297.3|217147.3|217295.5|217145.5|217297.3|217147.3|217295.5|217145.5|9
1637890980000|2021-11-26 01:43:00|217294.2|217144.2|217347.5|217197.5|217350|217200|217293.9|217143.9|13
1637890990000|2021-11-26 01:43:10|217352.4|217202.4|217328.5|217178.5|217354.2|217204.2|217327|217177|29
1637891000000|2021-11-26 01:43:20|217329.1|217179.1|217321.4|217171.4|217330.6|217180.6|217318.4|217168.4|21
1637891010000|2021-11-26 01:43:30|217323.8|217173.8|217308.8|217158.8|217334.5|217184.5|217308.8|217158.8|18
1637891020000|2021-11-26 01:43:40|217304.5|217154.5|217379.1|217229.1|217397.9|217247.9|217304.5|217154.5|27
1637891030000|2021-11-26 01:43:50|217380|217230|217418.1|217268.1|217419.7|217269.7|217380|217230|22
1637891040000|2021-11-26 01:44:00|217414.6|217264.6|217425.4|217275.4|217425.4|217275.4|217405.8|217255.8|17
1637891050000|2021-11-26 01:44:10|217413.8|217263.8|217420.3|217270.3|217429.1|217279.1|217413.8|217263.8|21
1637891060000|2021-11-26 01:44:20|217419.9|217269.9|217421.5|217271.5|217422.8|217272.8|217419.1|217269.1|12
1637891070000|2021-11-26 01:44:30|217419.6|217269.6|217409.5|217259.5|217437.7|217287.7|217401.8|217251.8|27
1637891080000|2021-11-26 01:44:40|217408.2|217258.2|217405.2|217255.2|217413.1|217263.1|217400.2|217250.2|20
1637891090000|2021-11-26 01:44:50|217403.7|217253.7|217414.2|217264.2|217416.4|217266.4|217403.7|217253.7|9
1637891100000|2021-11-26 01:45:00|217414.9|217264.9|217402.8|217252.8|217416.6|217266.6|217402.8|217252.8|14
1637891110000|2021-11-26 01:45:10|217401.1|217251.1|217347.9|217197.9|217408.6|217258.6|217346.7|217196.7|29
1637891120000|2021-11-26 01:45:20|217359.8|217209.8|217359.4|217209.4|217365.3|217215.3|217354.1|217204.1|25
1637891130000|2021-11-26 01:45:30|217359.8|217209.8|217349|217199|217365|217215|217349|217199|23
1637891140000|2021-11-26 01:45:40|217350.5|217200.5|217354.1|217204.1|217357|217207|217350.5|217200.5|6
1637891150000|2021-11-26 01:45:50|217358.2|217208.2|217365|217215|217365|217215|217354.8|217204.8|11
1637891160000|2021-11-26 01:46:00|217361.1|217211.1|217356.3|217206.3|217366.5|217216.5|217351.1|217201.1|28
1637891170000|2021-11-26 01:46:10|217356.1|217206.1|217310.1|217160.1|217356.1|217206.1|217290.8|217140.8|30
1637891180000|2021-11-26 01:46:20|217309.3|217159.3|217315.8|217165.8|217316.8|217166.8|217309.3|217159.3|20
1637891190000|2021-11-26 01:46:30|217316|217166|217311.9|217161.9|217316|217166|217310.4|217160.4|16
1637891200000|2021-11-26 01:46:40|217313.6|217163.6|217305.4|217155.4|217315.6|217165.6|217293|217143|15
1637891210000|2021-11-26 01:46:50|217304.2|217154.2|217309.1|217159.1|217312.7|217162.7|217304.2|217154.2|22
1637891220000|2021-11-26 01:47:00|217307.1|217157.1|217304.6|217154.6|217311.3|217161.3|217304.6|217154.6|15
1637891230000|2021-11-26 01:47:10|217305.1|217155.1|217306.5|217156.5|217307.7|217157.7|217305.1|217155.1|11
1637891240000|2021-11-26 01:47:20|217307|217157|217306.3|217156.3|217310.4|217160.4|217304.6|217154.6|13
1637891250000|2021-11-26 01:47:30|217301.6|217151.6|217312.4|217162.4|217312.4|217162.4|217301.6|217151.6|5
1637891260000|2021-11-26 01:47:40|217312.9|217162.9|217310.7|217160.7|217312.9|217162.9|217306.8|217156.8|16
1637891270000|2021-11-26 01:47:50|217311|217161|217310.3|217160.3|217313.6|217163.6|217309.4|217159.4|14
1637891280000|2021-11-26 01:48:00|217309.2|217159.2|217306.8|217156.8|217309.3|217159.3|217304.8|217154.8|12
1637891290000|2021-11-26 01:48:10|217306.7|217156.7|217309.1|217159.1|217309.4|217159.4|217302.9|217152.9|10
1637891300000|2021-11-26 01:48:20|217310.8|217160.8|217308.8|217158.8|217313.8|217163.8|217307.1|217157.1|10
1637891310000|2021-11-26 01:48:30|217312.2|217162.2|217308.6|217158.6|217312.4|217162.4|217307.1|217157.1|20
1637891320000|2021-11-26 01:48:40|217313.6|217163.6|217354.9|217204.9|217355.7|217205.7|217311|217161|21
1637891330000|2021-11-26 01:48:50|217355.3|217205.3|217353.3|217203.3|217359.1|217209.1|217352.5|217202.5|25
1637891340000|2021-11-26 01:49:00|217355.6|217205.6|217350.7|217200.7|217355.6|217205.6|217346.9|217196.9|18
1637891350000|2021-11-26 01:49:10|217351.1|217201.1|217351.1|217201.1|217353.7|217203.7|217350.4|217200.4|13
1637891360000|2021-11-26 01:49:20|217349.2|217199.2|217353.1|217203.1|217356.6|217206.6|217349.2|217199.2|16
1637891370000|2021-11-26 01:49:30|217350.5|217200.5|217362.9|217212.9|217366.3|217216.3|217350.5|217200.5|20
1637891380000|2021-11-26 01:49:40|217365.3|217215.3|217362.9|217212.9|217365.8|217215.8|217360|217210|15
1637891390000|2021-11-26 01:49:50|217363.7|217213.7|217356.1|217206.1|217363.8|217213.8|217355.7|217205.7|9
1637891400000|2021-11-26 01:50:00|217356.6|217206.6|217363.7|217213.7|217364.6|217214.6|217354.2|217204.2|19
1637891410000|2021-11-26 01:50:10|217366.2|217216.2|217361.2|217211.2|217384.9|217234.9|217354.9|217204.9|25
1637891420000|2021-11-26 01:50:20|217359.7|217209.7|217355.7|217205.7|217360.3|217210.3|217355.7|217205.7|11
1637891430000|2021-11-26 01:50:30|217355.8|217205.8|217361.1|217211.1|217361.4|217211.4|217355.4|217205.4|18
1637891440000|2021-11-26 01:50:40|217351|217201|217350.5|217200.5|217351.7|217201.7|217337.8|217187.8|14
1637891450000|2021-11-26 01:50:50|217350.7|217200.7|217353.6|217203.6|217358.6|217208.6|217347.1|217197.1|19
1637891460000|2021-11-26 01:51:00|217352.2|217202.2|217360.4|217210.4|217360.4|217210.4|217352.2|217202.2|18
1637891470000|2021-11-26 01:51:10|217360.9|217210.9|217357.8|217207.8|217361|217211|217356.9|217206.9|16
1637891480000|2021-11-26 01:51:20|217355.9|217205.9|217344|217194|217364|217214|217344|217194|24
1637891490000|2021-11-26 01:51:30|217343.6|217193.6|217342|217192|217354.5|217204.5|217342|217192|22
1637891500000|2021-11-26 01:51:40|217338.8|217188.8|217329.7|217179.7|217341.5|217191.5|217318.1|217168.1|25
1637891510000|2021-11-26 01:51:50|217329.2|217179.2|217306.7|217156.7|217331.6|217181.6|217304.6|217154.6|17
1637891520000|2021-11-26 01:52:00|217307.6|217157.6|217267.4|217117.4|217310.1|217160.1|217267.4|217117.4|16
1637891530000|2021-11-26 01:52:10|217269.5|217119.5|217273.3|217123.3|217276.6|217126.6|217269.5|217119.5|10
1637891540000|2021-11-26 01:52:20|217274.6|217124.6|217278.6|217128.6|217278.6|217128.6|217270.6|217120.6|18
1637891550000|2021-11-26 01:52:30|217277.7|217127.7|217259.9|217109.9|217277.7|217127.7|217255.7|217105.7|14
1637891560000|2021-11-26 01:52:40|217259.3|217109.3|217251.3|217101.3|217259.3|217109.3|217243.3|217093.3|16
1637891570000|2021-11-26 01:52:50|217252.8|217102.8|217252.9|217102.9|217254.2|217104.2|217250.3|217100.3|13
1637891580000|2021-11-26 01:53:00|217253.7|217103.7|217250.1|217100.1|217253.7|217103.7|217250.1|217100.1|7
1637891590000|2021-11-26 01:53:10|217251.1|217101.1|217260.3|217110.3|217261.2|217111.2|217250.1|217100.1|15
1637891600000|2021-11-26 01:53:20|217258.4|217108.4|217261.2|217111.2|217261.7|217111.7|217257.1|217107.1|9
1637891610000|2021-11-26 01:53:30|217263.8|217113.8|217254.8|217104.8|217263.8|217113.8|217252|217102|13
1637891620000|2021-11-26 01:53:40|217256.8|217106.8|217257|217107|217258.2|217108.2|217256.8|217106.8|3
1637891630000|2021-11-26 01:53:50|217253.6|217103.6|217254|217104|217255.3|217105.3|217253.4|217103.4|8
1637891640000|2021-11-26 01:54:00|217254.8|217104.8|217254.9|217104.9|217257|217107|217249.8|217099.8|9
1637891650000|2021-11-26 01:54:10|217256.4|217106.4|217255|217105|217256.4|217106.4|217252|217102|10
1637891660000|2021-11-26 01:54:20|217256.7|217106.7|217250.3|217100.3|217268.5|217118.5|217250.3|217100.3|21
1637891670000|2021-11-26 01:54:30|217254.4|217104.4|217267.1|217117.1|217267.3|217117.3|217254.4|217104.4|15
1637891680000|2021-11-26 01:54:40|217267.6|217117.6|217268|217118|217269.7|217119.7|217264.7|217114.7|12
1637891690000|2021-11-26 01:54:50|217265|217115|217262.9|217112.9|217271.1|217121.1|217262.9|217112.9|19
1637891700000|2021-11-26 01:55:00|217263.2|217113.2|217261.6|217111.6|217267.7|217117.7|217260.6|217110.6|19
1637891710000|2021-11-26 01:55:10|217262.3|217112.3|217274.4|217124.4|217282.1|217132.1|217259.1|217109.1|21
1637891720000|2021-11-26 01:55:20|217269.9|217119.9|217265|217115|217269.9|217119.9|217262.8|217112.8|15
1637891730000|2021-11-26 01:55:30|217268|217118|217278.6|217128.6|217282.5|217132.5|217261.5|217111.5|20
1637891740000|2021-11-26 01:55:40|217273.9|217123.9|217267.9|217117.9|217273.9|217123.9|217266.1|217116.1|14
1637891750000|2021-11-26 01:55:50|217267.6|217117.6|217276.9|217126.9|217302.8|217152.8|217267.6|217117.6|19
1637891760000|2021-11-26 01:56:00|217277.2|217127.2|217276.8|217126.8|217281.8|217131.8|217272.6|217122.6|18
1637891770000|2021-11-26 01:56:10|217276.9|217126.9|217259.3|217109.3|217276.9|217126.9|217259.3|217109.3|14
1637891780000|2021-11-26 01:56:20|217261.3|217111.3|217279.9|217129.9|217280.1|217130.1|217258.4|217108.4|8
1637891790000|2021-11-26 01:56:30|217265.7|217115.7|217265.9|217115.9|217272|217122|217261.5|217111.5|18
1637891800000|2021-11-26 01:56:40|217263.4|217113.4|217263.7|217113.7|217263.7|217113.7|217254.3|217104.3|18
1637891810000|2021-11-26 01:56:50|217263.6|217113.6|217260.4|217110.4|217263.7|217113.7|217258|217108|7
1637891820000|2021-11-26 01:57:00|217261|217111|217259.5|217109.5|217263.1|217113.1|217254.1|217104.1|20
1637891830000|2021-11-26 01:57:10|217259.9|217109.9|217259.3|217109.3|217262.9|217112.9|217239.4|217089.4|18
1637891840000|2021-11-26 01:57:20|217258.7|217108.7|217258.8|217108.8|217258.8|217108.8|217254.2|217104.2|6
1637891850000|2021-11-26 01:57:30|217261.3|217111.3|217245.4|217095.4|217261.6|217111.6|217244.8|217094.8|8
1637891860000|2021-11-26 01:57:40|217247|217097|217248.8|217098.8|217260.5|217110.5|217232.5|217082.5|17
1637891870000|2021-11-26 01:57:50|217249.7|217099.7|217248.1|217098.1|217257.4|217107.4|217247.9|217097.9|9
1637891880000|2021-11-26 01:58:00|217256.5|217106.5|217244.7|217094.7|217271.3|217121.3|217238.8|217088.8|20
1637891890000|2021-11-26 01:58:10|217242.4|217092.4|217251.6|217101.6|217251.6|217101.6|217241.4|217091.4|13
1637891900000|2021-11-26 01:58:20|217252.2|217102.2|217232.9|217082.9|217252.2|217102.2|217226|217076|15
1637891910000|2021-11-26 01:58:30|217236|217086|217243.1|217093.1|217247.4|217097.4|217229.3|217079.3|24
1637891920000|2021-11-26 01:58:40|217241.5|217091.5|217240.8|217090.8|217246.5|217096.5|217240.4|217090.4|10
1637891930000|2021-11-26 01:58:50|217242.5|217092.5|217244.3|217094.3|217248.6|217098.6|217242.5|217092.5|10
1637891940000|2021-11-26 01:59:00|217245.1|217095.1|217249.9|217099.9|217252.4|217102.4|217237.7|217087.7|19
1637891950000|2021-11-26 01:59:10|217245.9|217095.9|217240.6|217090.6|217246.3|217096.3|217239.9|217089.9|13
1637891960000|2021-11-26 01:59:20|217250.8|217100.8|217247.7|217097.7|217250.8|217100.8|217244.5|217094.5|8
1637891970000|2021-11-26 01:59:30|217247.2|217097.2|217256|217106|217263|217113|217246.1|217096.1|14
1637891980000|2021-11-26 01:59:40|217254.9|217104.9|217266.2|217116.2|217268.6|217118.6|217254|217104|15
1637891990000|2021-11-26 01:59:50|217265.1|217115.1|217263.3|217113.3|217275.2|217125.2|217262.1|217112.1|15
1637892000000|2021-11-26 02:00:00|217252.6|217102.6|217250.5|217100.5|217254.2|217104.2|217247.4|217097.4|27
1637892010000|2021-11-26 02:00:10|217251.6|217101.6|217234.8|217084.8|217251.6|217101.6|217234.8|217084.8|21
1637892020000|2021-11-26 02:00:20|217236|217086|217252.4|217102.4|217254.9|217104.9|217236|217086|21
1637892030000|2021-11-26 02:00:30|217253.2|217103.2|217251|217101|217253.7|217103.7|217248.6|217098.6|12
1637892040000|2021-11-26 02:00:40|217251.7|217101.7|217252.8|217102.8|217253.9|217103.9|217251.5|217101.5|5
1637892050000|2021-11-26 02:00:50|217252.2|217102.2|217305.5|217155.5|217306.3|217156.3|217251.4|217101.4|20
1637892060000|2021-11-26 02:01:00|217301.3|217151.3|217316.5|217166.5|217316.5|217166.5|217301.3|217151.3|22
1637892070000|2021-11-26 02:01:10|217310.8|217160.8|217328|217178|217336.3|217186.3|217309.8|217159.8|18
1637892080000|2021-11-26 02:01:20|217329.2|217179.2|217325.6|217175.6|217329.2|217179.2|217313.6|217163.6|7
1637892090000|2021-11-26 02:01:30|217325.1|217175.1|217338.9|217188.9|217340.5|217190.5|217324.3|217174.3|19
1637892100000|2021-11-26 02:01:40|217339.8|217189.8|217363.5|217213.5|217369.4|217219.4|217338|217188|23
1637892110000|2021-11-26 02:01:50|217363.6|217213.6|217365|217215|217367.2|217217.2|217352.3|217202.3|25
1637892120000|2021-11-26 02:02:00|217365.1|217215.1|217344.8|217194.8|217365.1|217215.1|217344.8|217194.8|19
1637892130000|2021-11-26 02:02:10|217345.6|217195.6|217341.9|217191.9|217347.6|217197.6|217341.8|217191.8|19
1637892140000|2021-11-26 02:02:20|217341.5|217191.5|217343.1|217193.1|217343.3|217193.3|217331|217181|20
1637892150000|2021-11-26 02:02:30|217341.6|217191.6|217347.4|217197.4|217348.4|217198.4|217340.8|217190.8|17
1637892160000|2021-11-26 02:02:40|217348.6|217198.6|217369.3|217219.3|217387.3|217237.3|217344.5|217194.5|11
1637892170000|2021-11-26 02:02:50|217375.7|217225.7|217377.8|217227.8|217378.4|217228.4|217365.6|217215.6|18
1637892180000|2021-11-26 02:03:00|217374.5|217224.5|217372.5|217222.5|217379.5|217229.5|217372.4|217222.4|19
1637892190000|2021-11-26 02:03:10|217374.2|217224.2|217372.7|217222.7|217374.2|217224.2|217370.1|217220.1|10
1637892200000|2021-11-26 02:03:20|217375.7|217225.7|217380.9|217230.9|217380.9|217230.9|217369.9|217219.9|9
1637892210000|2021-11-26 02:03:30|217380.6|217230.6|217373.8|217223.8|217380.6|217230.6|217370.3|217220.3|10
1637892220000|2021-11-26 02:03:40|217375.4|217225.4|217371.9|217221.9|217375.4|217225.4|217368.6|217218.6|9
1637892230000|2021-11-26 02:03:50|217370.6|217220.6|217382.3|217232.3|217382.3|217232.3|217370.6|217220.6|8
1637892240000|2021-11-26 02:04:00|217381.2|217231.2|217416.5|217266.5|217416.5|217266.5|217374.1|217224.1|19
1637892250000|2021-11-26 02:04:10|217405.5|217255.5|217407.3|217257.3|217407.3|217257.3|217379.6|217229.6|10
1637892260000|2021-11-26 02:04:20|217410.7|217260.7|217412.5|217262.5|217416.3|217266.3|217410.7|217260.7|8
1637892270000|2021-11-26 02:04:30|217411.9|217261.9|217402.6|217252.6|217413.8|217263.8|217400.2|217250.2|19
1637892280000|2021-11-26 02:04:40|217402|217252|217434.4|217284.4|217447.8|217297.8|217402|217252|20
1637892290000|2021-11-26 02:04:50|217437.1|217287.1|217469.7|217319.7|217472.8|217322.8|217422|217272|21
1637892300000|2021-11-26 02:05:00|217459.5|217309.5|217456.5|217306.5|217467.6|217317.6|217456.5|217306.5|23
1637892310000|2021-11-26 02:05:10|217457.9|217307.9|217453.7|217303.7|217458.2|217308.2|217452|217302|8
1637892320000|2021-11-26 02:05:20|217455.3|217305.3|217467|217317|217469.2|217319.2|217455.2|217305.2|9
1637892330000|2021-11-26 02:05:30|217466.9|217316.9|217531.4|217381.4|217535.4|217385.4|217464.7|217314.7|24
1637892340000|2021-11-26 02:05:40|217530.5|217380.5|217522.9|217372.9|217537.1|217387.1|217506.6|217356.6|18
1637892350000|2021-11-26 02:05:50|217521.9|217371.9|217520|217370|217525.2|217375.2|217511.6|217361.6|18
1637892360000|2021-11-26 02:06:00|217518.4|217368.4|217516.5|217366.5|217524.1|217374.1|217500.1|217350.1|17
1637892370000|2021-11-26 02:06:10|217521.8|217371.8|217543.5|217393.5|217551.2|217401.2|217501.6|217351.6|25
1637892380000|2021-11-26 02:06:20|217539.3|217389.3|217532.8|217382.8|217539.3|217389.3|217530.2|217380.2|15
1637892390000|2021-11-26 02:06:30|217533|217383|217541|217391|217541|217391|217532.2|217382.2|12
1637892400000|2021-11-26 02:06:40|217545.4|217395.4|217535.9|217385.9|217545.4|217395.4|217535.7|217385.7|13
1637892410000|2021-11-26 02:06:50|217536.1|217386.1|217533.8|217383.8|217538.6|217388.6|217532.3|217382.3|6
1637892420000|2021-11-26 02:07:00|217532.5|217382.5|217532.9|217382.9|217546|217396|217524.6|217374.6|17
1637892430000|2021-11-26 02:07:10|217531.1|217381.1|217541.9|217391.9|217545|217395|217531.1|217381.1|11
1637892440000|2021-11-26 02:07:20|217534.6|217384.6|217536.3|217386.3|217536.3|217386.3|217534.6|217384.6|5
1637892450000|2021-11-26 02:07:30|217537.6|217387.6|217530.6|217380.6|217537.6|217387.6|217528.4|217378.4|4
1637892460000|2021-11-26 02:07:40|217530.4|217380.4|217533.3|217383.3|217543.9|217393.9|217521.9|217371.9|10
1637892470000|2021-11-26 02:07:50|217532.8|217382.8|217522.9|217372.9|217532.8|217382.8|217520|217370|11
1637892480000|2021-11-26 02:08:00|217523.3|217373.3|217546.4|217396.4|217552.6|217402.6|217523.3|217373.3|17
1637892490000|2021-11-26 02:08:10|217539.8|217389.8|217538.5|217388.5|217541.6|217391.6|217535.6|217385.6|13
1637892500000|2021-11-26 02:08:20|217537.6|217387.6|217536.9|217386.9|217537.6|217387.6|217535.6|217385.6|8
1637892510000|2021-11-26 02:08:30|217541.7|217391.7|217524.4|217374.4|217549.8|217399.8|217524.3|217374.3|15
1637892520000|2021-11-26 02:08:40|217524.6|217374.6|217531.8|217381.8|217540.4|217390.4|217522|217372|14
1637892530000|2021-11-26 02:08:50|217532.9|217382.9|217531.1|217381.1|217535.2|217385.2|217531.1|217381.1|6
1637892540000|2021-11-26 02:09:00|217532.6|217382.6|217534.5|217384.5|217540.1|217390.1|217527.8|217377.8|11
1637892550000|2021-11-26 02:09:10|217535.6|217385.6|217532.3|217382.3|217535.6|217385.6|217529.7|217379.7|11
1637892560000|2021-11-26 02:09:20|217521.4|217371.4|217526.9|217376.9|217526.9|217376.9|217521.4|217371.4|6
1637892570000|2021-11-26 02:09:30|217525.6|217375.6|217538|217388|217539.3|217389.3|217523.7|217373.7|8
1637892580000|2021-11-26 02:09:40|217533.9|217383.9|217535|217385|217535.8|217385.8|217530.3|217380.3|7
1637892590000|2021-11-26 02:09:50|217535.8|217385.8|217536.5|217386.5|217550.2|217400.2|217533.4|217383.4|17
1637892600000|2021-11-26 02:10:00|217537.7|217387.7|217553|217403|217565.7|217415.7|217535.3|217385.3|27
1637892610000|2021-11-26 02:10:10|217553.7|217403.7|217557.4|217407.4|217567.8|217417.8|217553.7|217403.7|13
1637892620000|2021-11-26 02:10:20|217559.3|217409.3|217562.8|217412.8|217569.9|217419.9|217550.9|217400.9|11
1637892630000|2021-11-26 02:10:30|217564.8|217414.8|217563.9|217413.9|217567.3|217417.3|217548.8|217398.8|6
1637892640000|2021-11-26 02:10:40|217567|217417|217559|217409|217567|217417|217554|217404|9
1637892650000|2021-11-26 02:10:50|217558.7|217408.7|217560.5|217410.5|217561.7|217411.7|217544.8|217394.8|11
1637892660000|2021-11-26 02:11:00|217560.6|217410.6|217560.4|217410.4|217560.8|217410.8|217557.8|217407.8|7
1637892670000|2021-11-26 02:11:10|217557.3|217407.3|217565.3|217415.3|217566.3|217416.3|217556.2|217406.2|12
1637892680000|2021-11-26 02:11:20|217561.6|217411.6|217562.7|217412.7|217567.8|217417.8|217561.2|217411.2|11
1637892690000|2021-11-26 02:11:30|217562.6|217412.6|217567|217417|217568.5|217418.5|217561.7|217411.7|19
1637892700000|2021-11-26 02:11:40|217566.7|217416.7|217567.3|217417.3|217567.3|217417.3|217561.7|217411.7|13
1637892710000|2021-11-26 02:11:50|217570.1|217420.1|217569.9|217419.9|217572.8|217422.8|217562.1|217412.1|9
1637892720000|2021-11-26 02:12:00|217569.8|217419.8|217563|217413|217569.8|217419.8|217563|217413|7
1637892730000|2021-11-26 02:12:10|217563.5|217413.5|217558.7|217408.7|217563.5|217413.5|217556.9|217406.9|10
1637892740000|2021-11-26 02:12:20|217557.4|217407.4|217570.9|217420.9|217577.6|217427.6|217557.4|217407.4|10
1637892750000|2021-11-26 02:12:30|217570.4|217420.4|217553.1|217403.1|217570.4|217420.4|217553.1|217403.1|16
1637892760000|2021-11-26 02:12:40|217552|217402|217549.6|217399.6|217553.9|217403.9|217549|217399|9
1637892770000|2021-11-26 02:12:50|217549.3|217399.3|217546.6|217396.6|217558.6|217408.6|217546.6|217396.6|10
1637892780000|2021-11-26 02:13:00|217546.7|217396.7|217559.8|217409.8|217569.9|217419.9|217546.7|217396.7|23
1637892790000|2021-11-26 02:13:10|217561|217411|217564.5|217414.5|217566.8|217416.8|217560.8|217410.8|8
1637892800000|2021-11-26 02:13:20|217562.9|217412.9|217560.6|217410.6|217566.8|217416.8|217558.9|217408.9|18
1637892810000|2021-11-26 02:13:30|217561.8|217411.8|217593.5|217443.5|217606.4|217456.4|217561.8|217411.8|19
1637892820000|2021-11-26 02:13:40|217592.7|217442.7|217635.1|217485.1|217653.4|217503.4|217592.7|217442.7|18
1637892830000|2021-11-26 02:13:50|217631.3|217481.3|217629.3|217479.3|217641.6|217491.6|217623.7|217473.7|16
1637892840000|2021-11-26 02:14:00|217628.6|217478.6|217637.1|217487.1|217637.1|217487.1|217626.2|217476.2|14
1637892850000|2021-11-26 02:14:10|217637.2|217487.2|217629.8|217479.8|217637.2|217487.2|217629.8|217479.8|12
1637892860000|2021-11-26 02:14:20|217630.3|217480.3|217635.5|217485.5|217643.6|217493.6|217629.8|217479.8|13
1637892870000|2021-11-26 02:14:30|217635.3|217485.3|217636.4|217486.4|217641.9|217491.9|217629.9|217479.9|13
1637892880000|2021-11-26 02:14:40|217638.8|217488.8|217629.9|217479.9|217638.8|217488.8|217622.4|217472.4|19
1637892890000|2021-11-26 02:14:50|217638.2|217488.2|217622|217472|217638.2|217488.2|217622|217472|12
1637892900000|2021-11-26 02:15:00|217623.5|217473.5|217618|217468|217634.5|217484.5|217597.5|217447.5|17
1637892910000|2021-11-26 02:15:10|217615|217465|217622.5|217472.5|217634.4|217484.4|217615|217465|18
1637892920000|2021-11-26 02:15:20|217624.1|217474.1|217632.3|217482.3|217634.7|217484.7|217623.3|217473.3|12
1637892930000|2021-11-26 02:15:30|217632.4|217482.4|217602.8|217452.8|217632.5|217482.5|217599.5|217449.5|17
1637892940000|2021-11-26 02:15:40|217603.2|217453.2|217641.7|217491.7|217641.7|217491.7|217603.2|217453.2|24
1637892950000|2021-11-26 02:15:50|217635.2|217485.2|217641.1|217491.1|217649.6|217499.6|217635.2|217485.2|26
1637892960000|2021-11-26 02:16:00|217642.9|217492.9|217666.1|217516.1|217681.6|217531.6|217637.2|217487.2|19
1637892970000|2021-11-26 02:16:10|217689.1|217539.1|217666.9|217516.9|217689.1|217539.1|217666|217516|22
1637892980000|2021-11-26 02:16:20|217667|217517|217673.6|217523.6|217676.8|217526.8|217661.8|217511.8|18
1637892990000|2021-11-26 02:16:30|217675|217525|217773.3|217623.3|217773.3|217623.3|217670.7|217520.7|14
1637893000000|2021-11-26 02:16:40|217727.6|217577.6|217753.8|217603.8|217761.3|217611.3|217699.8|217549.8|30
1637893010000|2021-11-26 02:16:50|217768.1|217618.1|217766.7|217616.7|217777.5|217627.5|217761.3|217611.3|14
1637893020000|2021-11-26 02:17:00|217767.5|217617.5|217758.4|217608.4|217767.5|217617.5|217745.3|217595.3|21
1637893030000|2021-11-26 02:17:10|217774|217624|217810.3|217660.3|217824.3|217674.3|217773.1|217623.1|31
1637893040000|2021-11-26 02:17:20|217809.2|217659.2|217827.8|217677.8|217828.5|217678.5|217795|217645|26
1637893050000|2021-11-26 02:17:30|217821.9|217671.9|217819.2|217669.2|217830.3|217680.3|217808.8|217658.8|32
1637893060000|2021-11-26 02:17:40|217817.7|217667.7|217819.9|217669.9|217825.5|217675.5|217803.5|217653.5|24
1637893070000|2021-11-26 02:17:50|217820.5|217670.5|217813.2|217663.2|217820.8|217670.8|217804.7|217654.7|23
1637893080000|2021-11-26 02:18:00|217810.9|217660.9|217816.4|217666.4|217819.7|217669.7|217806.9|217656.9|22
1637893090000|2021-11-26 02:18:10|217815.8|217665.8|217778.3|217628.3|217815.8|217665.8|217767.1|217617.1|31
1637893100000|2021-11-26 02:18:20|217775.3|217625.3|217778.9|217628.9|217789.4|217639.4|217766.1|217616.1|32
1637893110000|2021-11-26 02:18:30|217779.5|217629.5|217787.4|217637.4|217794.7|217644.7|217775|217625|21
1637893120000|2021-11-26 02:18:40|217788.4|217638.4|217788.3|217638.3|217791|217641|217777|217627|23
1637893130000|2021-11-26 02:18:50|217788.9|217638.9|217785.5|217635.5|217788.9|217638.9|217778.5|217628.5|18
1637893140000|2021-11-26 02:19:00|217785.4|217635.4|217789.1|217639.1|217789.1|217639.1|217784.4|217634.4|13
1637893150000|2021-11-26 02:19:10|217787|217637|217791.1|217641.1|217795.6|217645.6|217787|217637|10
1637893160000|2021-11-26 02:19:20|217792.6|217642.6|217791|217641|217798.5|217648.5|217787.5|217637.5|10
1637893170000|2021-11-26 02:19:30|217791.8|217641.8|217794.7|217644.7|217794.7|217644.7|217786.3|217636.3|11
1637893180000|2021-11-26 02:19:40|217794.9|217644.9|217789.2|217639.2|217800.7|217650.7|217788.8|217638.8|13
1637893190000|2021-11-26 02:19:50|217799|217649|217796.1|217646.1|217799|217649|217793.3|217643.3|13
1637893200000|2021-11-26 02:20:00|217798.3|217648.3|217796.7|217646.7|217799.2|217649.2|217795.7|217645.7|13
1637893210000|2021-11-26 02:20:10|217796.5|217646.5|217796.2|217646.2|217797|217647|217792.1|217642.1|19
1637893220000|2021-11-26 02:20:20|217794.1|217644.1|217804.5|217654.5|217810.7|217660.7|217792.8|217642.8|20
1637893230000|2021-11-26 02:20:30|217804.7|217654.7|217847.7|217697.7|217854.1|217704.1|217804.7|217654.7|20
1637893240000|2021-11-26 02:20:40|217854.4|217704.4|217844.6|217694.6|217854.4|217704.4|217838.1|217688.1|14
1637893250000|2021-11-26 02:20:50|217844.4|217694.4|217838.2|217688.2|217846.9|217696.9|217838.2|217688.2|15
1637893260000|2021-11-26 02:21:00|217838.3|217688.3|217874.2|217724.2|217877.9|217727.9|217837.9|217687.9|11
1637893270000|2021-11-26 02:21:10|217877.3|217727.3|217872.7|217722.7|217878.2|217728.2|217870.9|217720.9|16
1637893280000|2021-11-26 02:21:20|217875.3|217725.3|217868.2|217718.2|217880.5|217730.5|217867.8|217717.8|18
1637893290000|2021-11-26 02:21:30|217867.4|217717.4|217869.3|217719.3|217874.3|217724.3|217867.4|217717.4|9
1637893300000|2021-11-26 02:21:40|217878.5|217728.5|217874.5|217724.5|217880.5|217730.5|217868.5|217718.5|12
1637893310000|2021-11-26 02:21:50|217873.6|217723.6|217876|217726|217882.5|217732.5|217871.6|217721.6|19
1637893320000|2021-11-26 02:22:00|217876.2|217726.2|217889.7|217739.7|217894.5|217744.5|217864.9|217714.9|26
1637893330000|2021-11-26 02:22:10|217889.5|217739.5|217904.1|217754.1|217916.9|217766.9|217889.5|217739.5|21
1637893340000|2021-11-26 02:22:20|217912.2|217762.2|217942.5|217792.5|217942.5|217792.5|217912.2|217762.2|15
1637893350000|2021-11-26 02:22:30|217942.2|217792.2|217986.8|217836.8|217996.1|217846.1|217941.3|217791.3|17
1637893360000|2021-11-26 02:22:40|217989.3|217839.3|217967.4|217817.4|217994.9|217844.9|217967.4|217817.4|14
1637893370000|2021-11-26 02:22:50|217973.9|217823.9|217990|217840|217996.6|217846.6|217972|217822|15
1637893380000|2021-11-26 02:23:00|217990.4|217840.4|218029.5|217879.5|218029.5|217879.5|217989.7|217839.7|18
1637893390000|2021-11-26 02:23:10|218028.1|217878.1|218029.6|217879.6|218039.3|217889.3|218021.4|217871.4|17
1637893400000|2021-11-26 02:23:20|218032.4|217882.4|218048.1|217898.1|218064.3|217914.3|218029.2|217879.2|21
1637893410000|2021-11-26 02:23:30|218050.7|217900.7|218066.1|217916.1|218075|217925|218035.7|217885.7|19
1637893420000|2021-11-26 02:23:40|218049.1|217899.1|218058.5|217908.5|218058.5|217908.5|218047.2|217897.2|10
1637893430000|2021-11-26 02:23:50|218057.4|217907.4|218057.7|217907.7|218058.3|217908.3|218054|217904|7
1637893440000|2021-11-26 02:24:00|218056.2|217906.2|218045.8|217895.8|218066.6|217916.6|218035.6|217885.6|14
1637893450000|2021-11-26 02:24:10|218045.7|217895.7|218047.8|217897.8|218055.7|217905.7|218043.7|217893.7|12
1637893460000|2021-11-26 02:24:20|218049|217899|218044.3|217894.3|218049|217899|218042|217892|12
1637893470000|2021-11-26 02:24:30|218047.2|217897.2|218067.4|217917.4|218075.8|217925.8|218047.2|217897.2|19
1637893480000|2021-11-26 02:24:40|218068.4|217918.4|218070.8|217920.8|218077.4|217927.4|218068.2|217918.2|15
1637893490000|2021-11-26 02:24:50|218073.4|217923.4|218066|217916|218074|217924|218065.9|217915.9|17
1637893500000|2021-11-26 02:25:00|218065.3|217915.3|218046.5|217896.5|218070.9|217920.9|218034.9|217884.9|17
1637893510000|2021-11-26 02:25:10|218048.5|217898.5|218047.1|217897.1|218058.4|217908.4|218047.1|217897.1|9
1637893520000|2021-11-26 02:25:20|218047.9|217897.9|218095.5|217945.5|218095.5|217945.5|218047.7|217897.7|13
1637893530000|2021-11-26 02:25:30|218144|217994|218134.4|217984.4|218144|217994|218114.4|217964.4|32
1637893540000|2021-11-26 02:25:40|218132.5|217982.5|218125|217975|218134.1|217984.1|218117.1|217967.1|22
1637893550000|2021-11-26 02:25:50|218124.3|217974.3|218123.2|217973.2|218124.7|217974.7|218121.2|217971.2|30
1637893560000|2021-11-26 02:26:00|218122.5|217972.5|218143.6|217993.6|218143.6|217993.6|218102.7|217952.7|30
1637893570000|2021-11-26 02:26:10|218137.4|217987.4|218131|217981|218161|218011|218123.8|217973.8|16
1637893580000|2021-11-26 02:26:20|218130.4|217980.4|218135.2|217985.2|218167.3|218017.3|218124.2|217974.2|33
1637893590000|2021-11-26 02:26:30|218130.8|217980.8|218123|217973|218146.4|217996.4|218115.1|217965.1|30
1637893600000|2021-11-26 02:26:40|218122.3|217972.3|218151.8|218001.8|218170.2|218020.2|218122.3|217972.3|27
1637893610000|2021-11-26 02:26:50|218153.1|218003.1|218160.6|218010.6|218163.5|218013.5|218145|217995|35
1637893620000|2021-11-26 02:27:00|218159.4|218009.4|218152.1|218002.1|218161.3|218011.3|218145.2|217995.2|28
1637893630000|2021-11-26 02:27:10|218154.3|218004.3|218099.4|217949.4|218154.3|218004.3|218099.4|217949.4|22
1637893640000|2021-11-26 02:27:20|218099.1|217949.1|218124.3|217974.3|218124.3|217974.3|218089.3|217939.3|29
1637893650000|2021-11-26 02:27:30|218107.9|217957.9|218106.9|217956.9|218113.1|217963.1|218096.8|217946.8|28
1637893660000|2021-11-26 02:27:40|218108.9|217958.9|218107.7|217957.7|218115.9|217965.9|218106|217956|25
1637893670000|2021-11-26 02:27:50|218109|217959|218103.5|217953.5|218111.6|217961.6|218103.5|217953.5|20
1637893680000|2021-11-26 02:28:00|218087.6|217937.6|218051.8|217901.8|218091|217941|218023.7|217873.7|27
1637893690000|2021-11-26 02:28:10|218045.8|217895.8|218046.6|217896.6|218054.7|217904.7|218045.8|217895.8|24
1637893700000|2021-11-26 02:28:20|218046.7|217896.7|218053.8|217903.8|218069.2|217919.2|218037.5|217887.5|19
1637893710000|2021-11-26 02:28:30|218055.6|217905.6|218052.2|217902.2|218057.9|217907.9|218052.2|217902.2|15
1637893720000|2021-11-26 02:28:40|218057.5|217907.5|218070.2|217920.2|218071.6|217921.6|218053.5|217903.5|26
1637893730000|2021-11-26 02:28:50|218070.6|217920.6|218063|217913|218070.6|217920.6|218062.2|217912.2|14
1637893740000|2021-11-26 02:29:00|218062.3|217912.3|218066|217916|218066|217916|218061.5|217911.5|20
1637893750000|2021-11-26 02:29:10|218062.3|217912.3|218078.3|217928.3|218103.5|217953.5|218062.1|217912.1|35
1637893760000|2021-11-26 02:29:20|218079.2|217929.2|218083.2|217933.2|218088.5|217938.5|218078.2|217928.2|25
1637893770000|2021-11-26 02:29:30|218083.5|217933.5|218081.4|217931.4|218086.2|217936.2|218080.9|217930.9|22
1637893780000|2021-11-26 02:29:40|218080.9|217930.9|218082.6|217932.6|218086|217936|218080.9|217930.9|23
1637893790000|2021-11-26 02:29:50|218079.9|217929.9|218060.3|217910.3|218084.1|217934.1|218055.6|217905.6|24
1637893800000|2021-11-26 02:30:00|218061.2|217911.2|218099.1|217949.1|218105.6|217955.6|218059.3|217909.3|24
1637893810000|2021-11-26 02:30:10|218098.9|217948.9|218116|217966|218127.5|217977.5|218097.7|217947.7|25
1637893820000|2021-11-26 02:30:20|218115.4|217965.4|218112.6|217962.6|218124.7|217974.7|218106.6|217956.6|28
1637893830000|2021-11-26 02:30:30|218110.7|217960.7|218116.4|217966.4|218123.5|217973.5|218109.5|217959.5|20
1637893840000|2021-11-26 02:30:40|218118.3|217968.3|218120.4|217970.4|218120.4|217970.4|218115.7|217965.7|19
1637893850000|2021-11-26 02:30:50|218119.1|217969.1|218115.8|217965.8|218130.9|217980.9|218114.3|217964.3|13
1637893860000|2021-11-26 02:31:00|218117|217967|218112.4|217962.4|218121.3|217971.3|218095.2|217945.2|24
1637893870000|2021-11-26 02:31:10|218114.6|217964.6|218135.6|217985.6|218139.4|217989.4|218113.2|217963.2|25
1637893880000|2021-11-26 02:31:20|218137.6|217987.6|218125.2|217975.2|218137.6|217987.6|218111.8|217961.8|22
1637893890000|2021-11-26 02:31:30|218125.7|217975.7|218118.5|217968.5|218125.7|217975.7|218114.6|217964.6|21
1637893900000|2021-11-26 02:31:40|218120.8|217970.8|218104.3|217954.3|218120.9|217970.9|218097.3|217947.3|20
1637893910000|2021-11-26 02:31:50|218105.7|217955.7|218121.6|217971.6|218121.6|217971.6|218101.8|217951.8|22
1637893920000|2021-11-26 02:32:00|218117.1|217967.1|218117.2|217967.2|218154.2|218004.2|218099.7|217949.7|31
1637893930000|2021-11-26 02:32:10|218116.1|217966.1|218151.7|218001.7|218151.7|218001.7|218116.1|217966.1|26
1637893940000|2021-11-26 02:32:20|218156|218006|218141|217991|218156|218006|218140.7|217990.7|24
1637893950000|2021-11-26 02:32:30|218123.6|217973.6|218118.8|217968.8|218127.3|217977.3|218104.9|217954.9|24
1637893960000|2021-11-26 02:32:40|218116.8|217966.8|218151.7|218001.7|218151.7|218001.7|218114|217964|17
1637893970000|2021-11-26 02:32:50|218150.6|218000.6|218167.7|218017.7|218178.9|218028.9|218147.4|217997.4|22
1637893980000|2021-11-26 02:33:00|218166.8|218016.8|218215.3|218065.3|218229.9|218079.9|218166.8|218016.8|21
1637893990000|2021-11-26 02:33:10|218217.2|218067.2|218213.7|218063.7|218222.2|218072.2|218213.4|218063.4|15
1637894000000|2021-11-26 02:33:20|218219.7|218069.7|218211.1|218061.1|218219.7|218069.7|218205.9|218055.9|24
1637894010000|2021-11-26 02:33:30|218210.9|218060.9|218212.9|218062.9|218218.9|218068.9|218206.3|218056.3|16
1637894020000|2021-11-26 02:33:40|218211.8|218061.8|218211.5|218061.5|218224.1|218074.1|218202|218052|23
1637894030000|2021-11-26 02:33:50|218211.2|218061.2|218221.2|218071.2|218223.8|218073.8|218206.2|218056.2|22
1637894040000|2021-11-26 02:34:00|218227.6|218077.6|218124.6|217974.6|218227.6|218077.6|218124.6|217974.6|26
1637894050000|2021-11-26 02:34:10|218127|217977|218125.8|217975.8|218129.4|217979.4|218122.9|217972.9|15
1637894060000|2021-11-26 02:34:20|218126.2|217976.2|218103.5|217953.5|218135.5|217985.5|218101.5|217951.5|22
1637894070000|2021-11-26 02:34:30|218101|217951|218111.5|217961.5|218122.7|217972.7|218101|217951|20
1637894080000|2021-11-26 02:34:40|218113.7|217963.7|218097.3|217947.3|218128|217978|218097.3|217947.3|29
1637894090000|2021-11-26 02:34:50|218113.6|217963.6|218111.1|217961.1|218116|217966|218103.1|217953.1|14
1637894100000|2021-11-26 02:35:00|218119.8|217969.8|218119.7|217969.7|218136.2|217986.2|218109|217959|13
1637894110000|2021-11-26 02:35:10|218116.2|217966.2|218104.2|217954.2|218116.3|217966.3|218094.9|217944.9|19
1637894120000|2021-11-26 02:35:20|218103.9|217953.9|218084.8|217934.8|218105.8|217955.8|218081.1|217931.1|18
1637894130000|2021-11-26 02:35:30|218085|217935|218056.9|217906.9|218111.7|217961.7|218056.9|217906.9|22
1637894140000|2021-11-26 02:35:40|218059.7|217909.7|218060.5|217910.5|218082.7|217932.7|218055.2|217905.2|18
1637894150000|2021-11-26 02:35:50|218049.8|217899.8|218062.7|217912.7|218068.1|217918.1|218049.8|217899.8|13
1637894160000|2021-11-26 02:36:00|218063.1|217913.1|218029|217879|218065.1|217915.1|218029|217879|15
1637894170000|2021-11-26 02:36:10|218028.9|217878.9|217975.4|217825.4|218040.8|217890.8|217961.2|217811.2|25
1637894180000|2021-11-26 02:36:20|217974.2|217824.2|217831.2|217681.2|217976.7|217826.7|217824.3|217674.3|31
1637894190000|2021-11-26 02:36:30|217831.1|217681.1|217858.3|217708.3|217858.3|217708.3|217830.4|217680.4|21
1637894200000|2021-11-26 02:36:40|217857.8|217707.8|217850.1|217586|217863|217707.8|217795.5|217570.5|28
1637894210000|2021-11-26 02:36:50|217847.9|217588.8|217805.8|217655.8|217859.2|217664.2|217790.4|217578.5|23
1637894220000|2021-11-26 02:37:00|217814.4|217664.4|217826.1|217676.1|217847.9|217697.9|217814.4|217664.4|15
1637894230000|2021-11-26 02:37:10|217837.6|217687.6|217835.7|217685.7|217855.6|217705.6|217825.9|217675.9|22
1637894240000|2021-11-26 02:37:20|217835.6|217685.6|217823.1|217673.1|217843.1|217693.1|217816.1|217666.1|17
1637894250000|2021-11-26 02:37:30|217823.8|217673.8|217820.6|217670.6|217831.7|217681.7|217820.6|217670.6|18
1637894260000|2021-11-26 02:37:40|217828.3|217678.3|217827.1|217677.1|217840.6|217690.6|217815.1|217665.1|22
1637894270000|2021-11-26 02:37:50|217826|217676|217825.7|217675.7|217837.1|217687.1|217819.3|217669.3|20
1637894280000|2021-11-26 02:38:00|217825.6|217675.6|217841.6|217691.6|217841.6|217691.6|217820.5|217670.5|18
1637894290000|2021-11-26 02:38:10|217816.3|217666.3|217782.6|217632.6|217830.5|217680.5|217780.5|217630.5|21
1637894300000|2021-11-26 02:38:20|217779.9|217629.9|217780.2|217630.2|217783.4|217633.4|217776.5|217626.5|11
1637894310000|2021-11-26 02:38:30|217777.2|217627.2|217764.4|217614.4|217784.3|217634.3|217762|217612|22
1637894320000|2021-11-26 02:38:40|217766.9|217616.9|217756|217606|217780.3|217630.3|217756|217606|30
1637894330000|2021-11-26 02:38:50|217757.1|217607.1|217784.2|217634.2|217790.3|217640.3|217756.9|217606.9|22
1637894340000|2021-11-26 02:39:00|217788.9|217638.9|217762.1|217612.1|217788.9|217638.9|217744.5|217594.5|17
1637894350000|2021-11-26 02:39:10|217753.9|217603.9|217730.8|217580.8|217753.9|217603.9|217724.8|217574.8|21
1637894360000|2021-11-26 02:39:20|217732.2|217582.2|217725.9|217575.9|217741.1|217591.1|217725.6|217575.6|23
1637894370000|2021-11-26 02:39:30|217732.4|217582.4|217764.1|217614.1|217773.2|217623.2|217729.5|217579.5|27
1637894380000|2021-11-26 02:39:40|217765.1|217615.1|217761.8|217611.8|217786.9|217636.9|217739.5|217589.5|21
1637894390000|2021-11-26 02:39:50|217772.3|217622.3|217823.6|217673.6|217830.1|217680.1|217760.7|217610.7|33
1637894400000|2021-11-26 02:40:00|217825.8|217675.8|217792.2|217642.2|217835.7|217685.7|217790.9|217640.9|26
1637894410000|2021-11-26 02:40:10|217785.5|217635.5|217740.9|217590.9|217790.1|217640.1|217740.9|217590.9|27
1637894420000|2021-11-26 02:40:20|217741|217591|217785.4|217635.4|217785.4|217635.4|217734.4|217584.4|21
1637894430000|2021-11-26 02:40:30|217786.7|217636.7|217801.4|217651.4|217801.4|217651.4|217775.2|217625.2|16
1637894440000|2021-11-26 02:40:40|217794.3|217644.3|217865.4|217715.4|217873.1|217723.1|217787.6|217637.6|29
1637894450000|2021-11-26 02:40:50|217882|217732|217885.6|217735.6|217885.6|217735.6|217858.3|217708.3|20
1637894460000|2021-11-26 02:41:00|217876.4|217726.4|217978.2|217828.2|218120.8|217909.9|217876.4|217726.4|34
1637894470000|2021-11-26 02:41:10|217978.3|217828.3|217973.2|217823.2|217986.3|217836.3|217963.6|217813.6|31
1637894480000|2021-11-26 02:41:20|217973.5|217823.5|217954.6|217804.6|218014|217826.8|217954.6|217755.6|19
1637894490000|2021-11-26 02:41:30|217953|217803|217951.8|217801.8|217959.3|217809.3|217951.8|217801.8|15
1637894500000|2021-11-26 02:41:40|217952.8|217802.8|217956.2|217806.2|217964.7|217814.7|217950.9|217800.9|10
1637894510000|2021-11-26 02:41:50|217955.3|217805.3|217956.8|217806.8|217956.8|217806.8|217950|217800|15
1637894520000|2021-11-26 02:42:00|217958.9|217808.9|217961.1|217811.1|217976.5|217826.5|217952.7|217802.7|22
1637894530000|2021-11-26 02:42:10|217955|217805|217953.5|217803.5|217969.4|217819.4|217949.3|217799.3|20
1637894540000|2021-11-26 02:42:20|217954.2|217804.2|217966.4|217816.4|217968.1|217818.1|217951.3|217801.3|17
1637894550000|2021-11-26 02:42:30|217963.8|217813.8|217960.7|217810.7|217967.6|217817.6|217956|217806|21
1637894560000|2021-11-26 02:42:40|217961.8|217811.8|217954.9|217804.9|217965.3|217815.3|217952.9|217802.9|17
1637894570000|2021-11-26 02:42:50|217958.3|217808.3|217952.6|217802.6|217978.1|217828.1|217945.9|217795.9|17
1637894580000|2021-11-26 02:43:00|217954.1|217804.1|217948.9|217798.9|217966.4|217816.4|217948.9|217798.9|16
1637894590000|2021-11-26 02:43:10|217942|217792|217969.9|217819.9|218009.9|217859.9|217936.6|217786.6|21
1637894600000|2021-11-26 02:43:20|217968.4|217818.4|217965.6|217815.6|217969.7|217819.7|217965.6|217815.6|17
1637894610000|2021-11-26 02:43:30|217965.5|217815.5|217988|217838|218001.7|217851.7|217965.5|217815.5|22
1637894620000|2021-11-26 02:43:40|217988.4|217838.4|218048.6|217898.6|218053.7|217903.7|217968.3|217818.3|26
1637894630000|2021-11-26 02:43:50|218048.1|217898.1|218055.7|217905.7|218057.5|217907.5|218037.2|217887.2|11
1637894640000|2021-11-26 02:44:00|218053.5|217903.5|218021.3|217871.3|218056.5|217906.5|218020.4|217870.4|17
1637894650000|2021-11-26 02:44:10|218021.8|217871.8|218018.1|217868.1|218027.9|217877.9|218018.1|217868.1|20
1637894660000|2021-11-26 02:44:20|218021.7|217871.7|218026|217876|218032|217882|218021.5|217871.5|24
1637894670000|2021-11-26 02:44:30|218027.1|217877.1|218029.7|217879.7|218037.6|217887.6|218025.9|217875.9|13
1637894680000|2021-11-26 02:44:40|218028.1|217878.1|218079.8|217929.8|218097.7|217947.7|218028.1|217878.1|19
1637894690000|2021-11-26 02:44:50|218092.1|217942.1|218077.7|217927.7|218092.1|217942.1|218077.7|217927.7|11
1637894700000|2021-11-26 02:45:00|218076.2|217926.2|218080.8|217930.8|218082.2|217932.2|218075.4|217925.4|18
1637894710000|2021-11-26 02:45:10|218080.4|217930.4|218031.2|217881.2|218081|217931|218031.2|217881.2|25
1637894720000|2021-11-26 02:45:20|218031.5|217881.5|218020.9|217870.9|218043.5|217893.5|218019.1|217869.1|17
1637894730000|2021-11-26 02:45:30|218020|217870|218029|217879|218034.3|217884.3|218019.2|217869.2|15
1637894740000|2021-11-26 02:45:40|218029.4|217879.4|218026.9|217876.9|218033.6|217883.6|218026.9|217876.9|15
1637894750000|2021-11-26 02:45:50|218026.3|217876.3|218024.5|217874.5|218026.4|217876.4|218024.1|217874.1|8
1637894760000|2021-11-26 02:46:00|218024.3|217874.3|218030.1|217880.1|218030.8|217880.8|218024.3|217874.3|19
1637894770000|2021-11-26 02:46:10|218029.3|217879.3|218025.5|217875.5|218030.1|217880.1|218019.9|217869.9|16
1637894780000|2021-11-26 02:46:20|218033.1|217883.1|218018.1|217868.1|218033.1|217883.1|218018.1|217868.1|19
1637894790000|2021-11-26 02:46:30|218018.4|217868.4|218020.1|217870.1|218023.7|217873.7|218018.1|217868.1|14
1637894800000|2021-11-26 02:46:40|218020.2|217870.2|218019.2|217869.2|218020.4|217870.4|218019.2|217869.2|10
1637894810000|2021-11-26 02:46:50|218019.1|217869.1|218031.8|217881.8|218031.8|217881.8|218019.1|217869.1|12
1637894820000|2021-11-26 02:47:00|218031.5|217881.5|218027.4|217877.4|218031.5|217881.5|218022.3|217872.3|17
1637894830000|2021-11-26 02:47:10|218027.3|217877.3|218029.4|217879.4|218029.8|217879.8|218026.3|217876.3|14
1637894840000|2021-11-26 02:47:20|218029.3|217879.3|218020.1|217870.1|218029.4|217879.4|218019.1|217869.1|16
1637894850000|2021-11-26 02:47:30|218020.3|217870.3|218022|217872|218022.5|217872.5|218019.9|217869.9|14
1637894860000|2021-11-26 02:47:40|218021.9|217871.9|218021.8|217871.8|218023.4|217873.4|218021.6|217871.6|9
1637894870000|2021-11-26 02:47:50|218048.4|217898.4|217988.8|217838.8|218048.4|217898.4|217976.7|217826.7|18
1637894880000|2021-11-26 02:48:00|217991.3|217841.3|217973.5|217823.5|217991.3|217841.3|217967|217817|18
1637894890000|2021-11-26 02:48:10|217973.8|217823.8|217933.4|217783.4|217976.2|217826.2|217926.7|217776.7|18
1637894900000|2021-11-26 02:48:20|217934.9|217784.9|217942.4|217792.4|217947.9|217797.9|217932.4|217782.4|15
1637894910000|2021-11-26 02:48:30|217941.7|217791.7|217938.8|217788.8|217941.7|217791.7|217934.9|217784.9|15
1637894920000|2021-11-26 02:48:40|217939.9|217789.9|217938.6|217788.6|217942.2|217792.2|217933|217783|9
1637894930000|2021-11-26 02:48:50|217940.7|217790.7|217935.4|217785.4|217940.7|217790.7|217928.6|217778.6|11
1637894940000|2021-11-26 02:49:00|217937.9|217787.9|217935.8|217785.8|217938.3|217788.3|217934.8|217784.8|13
1637894950000|2021-11-26 02:49:10|217939.8|217789.8|217935|217785|217939.8|217789.8|217929.3|217779.3|10
1637894960000|2021-11-26 02:49:20|217933.3|217783.3|217938|217788|217944.5|217794.5|217932.6|217782.6|17
1637894970000|2021-11-26 02:49:30|217939.5|217789.5|217941.3|217791.3|217943.3|217793.3|217937.4|217787.4|20
1637894980000|2021-11-26 02:49:40|217941.6|217791.6|217954.6|217804.6|217954.6|217804.6|217931.2|217781.2|14
1637894990000|2021-11-26 02:49:50|217942.3|217792.3|217972.1|217822.1|217983.5|217833.5|217942.3|217792.3|24
1637895000000|2021-11-26 02:50:00|217978.7|217828.7|217976.7|217826.7|217978.7|217828.7|217970.6|217820.6|11
1637895010000|2021-11-26 02:50:10|217977.5|217827.5|217956.9|217806.9|217977.5|217827.5|217954.8|217804.8|10
1637895020000|2021-11-26 02:50:20|217947.7|217797.7|217970.6|217820.6|217978.9|217828.9|217947.4|217797.4|20
1637895030000|2021-11-26 02:50:30|217970|217820|217959.3|217809.3|217976.3|217826.3|217941.6|217791.6|15
1637895040000|2021-11-26 02:50:40|217962.1|217812.1|217957.6|217807.6|217962.1|217812.1|217953.7|217803.7|13
1637895050000|2021-11-26 02:50:50|217958.4|217808.4|217958.2|217808.2|217959.6|217809.6|217957.3|217807.3|12
1637895060000|2021-11-26 02:51:00|217965.1|217815.1|217963.9|217813.9|217975|217825|217956.9|217806.9|28
1637895070000|2021-11-26 02:51:10|217958.8|217808.8|217979.1|217829.1|217979.1|217829.1|217953.7|217803.7|19
1637895080000|2021-11-26 02:51:20|217986.3|217836.3|217981.9|217831.9|217992.3|217842.3|217973.7|217823.7|16
1637895090000|2021-11-26 02:51:30|217983.5|217833.5|217965.3|217815.3|217985.9|217835.9|217965.3|217815.3|17
1637895100000|2021-11-26 02:51:40|217967.7|217817.7|217980.2|217830.2|217991.9|217841.9|217967.7|217817.7|20
1637895110000|2021-11-26 02:51:50|217980.3|217830.3|217978.7|217828.7|217989.7|217839.7|217973.5|217823.5|24
1637895120000|2021-11-26 02:52:00|217978.6|217828.6|217957.8|217807.8|217982|217832|217951.2|217801.2|22
1637895130000|2021-11-26 02:52:10|217974.2|217824.2|217971.6|217821.6|217982.1|217832.1|217965.1|217815.1|19
1637895140000|2021-11-26 02:52:20|217957.8|217807.8|217958.7|217808.7|217969|217819|217947.4|217797.4|14
1637895150000|2021-11-26 02:52:30|217963.6|217813.6|217970|217820|217972.6|217822.6|217950.1|217800.1|25
1637895160000|2021-11-26 02:52:40|217960.8|217810.8|217981.3|217831.3|217983.9|217833.9|217960.8|217810.8|24
1637895170000|2021-11-26 02:52:50|217979.6|217829.6|217966.7|217816.7|217982|217832|217966.5|217816.5|17
1637895180000|2021-11-26 02:53:00|217965.5|217815.5|217990.4|217840.4|217990.4|217840.4|217962.6|217812.6|13
1637895190000|2021-11-26 02:53:10|217980.6|217830.6|218014.4|217864.4|218022.5|217872.5|217980.6|217830.6|20
1637895200000|2021-11-26 02:53:20|218014.8|217864.8|218002.6|217852.6|218014.9|217864.9|218002.6|217852.6|12
1637895210000|2021-11-26 02:53:30|217997.9|217847.9|218014.1|217864.1|218024|217874|217988.3|217838.3|18
1637895220000|2021-11-26 02:53:40|217998.5|217848.5|217985.2|217835.2|218018.1|217868.1|217980.2|217830.2|18
1637895230000|2021-11-26 02:53:50|217998.3|217848.3|217991.9|217841.9|218003.9|217853.9|217991.9|217841.9|7
1637895240000|2021-11-26 02:54:00|217991.8|217841.8|217977.8|217827.8|217994.9|217844.9|217971.4|217821.4|15
1637895250000|2021-11-26 02:54:10|217993|217843|217916.6|217766.6|217993|217843|217912.1|217762.1|29
1637895260000|2021-11-26 02:54:20|217914.1|217764.1|217941.1|217791.1|217943.4|217793.4|217914.1|217764.1|19
1637895270000|2021-11-26 02:54:30|217941.7|217791.7|217928.1|217778.1|217941.7|217791.7|217917.3|217767.3|16
1637895280000|2021-11-26 02:54:40|217934|217784|217936.9|217786.9|217940.5|217790.5|217934|217784|9
1637895290000|2021-11-26 02:54:50|217935.6|217785.6|217933.9|217783.9|217944.5|217794.5|217912|217762|11
1637895300000|2021-11-26 02:55:00|217938.6|217788.6|217919.3|217769.3|217940|217790|217907.3|217757.3|21
1637895310000|2021-11-26 02:55:10|217919.2|217769.2|217931.9|217781.9|217933.4|217783.4|217916.8|217766.8|18
1637895320000|2021-11-26 02:55:20|217928.6|217778.6|217884.4|217734.4|217945.3|217795.3|217870|217720|27
1637895330000|2021-11-26 02:55:30|217882.7|217732.7|217889|217739|217896.5|217746.5|217877.3|217727.3|18
1637895340000|2021-11-26 02:55:40|217882.8|217732.8|217908.6|217758.6|217925.5|217775.5|217874.3|217724.3|22
1637895350000|2021-11-26 02:55:50|217944.4|217794.4|217958.4|217808.4|217962.9|217812.9|217920.4|217770.4|17
1637895360000|2021-11-26 02:56:00|217958.3|217808.3|217961.3|217811.3|217967.6|217817.6|217954.6|217804.6|19
1637895370000|2021-11-26 02:56:10|217964.9|217814.9|217980.3|217830.3|218005.1|217855.1|217964.4|217814.4|21
1637895380000|2021-11-26 02:56:20|217984.1|217834.1|218006.8|217856.8|218016.3|217866.3|217981.6|217831.6|17
1637895390000|2021-11-26 02:56:30|218005.5|217855.5|218031.4|217881.4|218039.2|217889.2|218004.5|217854.5|22
1637895400000|2021-11-26 02:56:40|218031.3|217881.3|218060|217910|218074|217924|218031.3|217881.3|19
1637895410000|2021-11-26 02:56:50|218060.1|217910.1|218066.2|217916.2|218073.9|217923.9|218060.1|217910.1|22
1637895420000|2021-11-26 02:57:00|218066.4|217916.4|218015.8|217865.8|218067|217917|218015.8|217865.8|22
1637895430000|2021-11-26 02:57:10|218022.2|217872.2|218013.5|217863.5|218026.3|217876.3|217994.9|217844.9|26
1637895440000|2021-11-26 02:57:20|218007.9|217857.9|218021.1|217871.1|218027.7|217877.7|218007.9|217857.9|26
1637895450000|2021-11-26 02:57:30|218023.3|217873.3|218074.9|217924.9|218074.9|217924.9|218014.7|217864.7|27
1637895460000|2021-11-26 02:57:40|218068.8|217918.8|218079.9|217929.9|218080.4|217930.4|218056.4|217906.4|28
1637895470000|2021-11-26 02:57:50|218075.7|217925.7|218071.4|217921.4|218077.7|217927.7|218042.5|217892.5|33
1637895480000|2021-11-26 02:58:00|218069.3|217919.3|218063.5|217913.5|218071.6|217921.6|218036.4|217886.4|29
1637895490000|2021-11-26 02:58:10|218057|217907|218065.5|217915.5|218090|217940|218057|217907|20
1637895500000|2021-11-26 02:58:20|218065.1|217915.1|218069|217919|218071.5|217921.5|218062.4|217912.4|16
1637895510000|2021-11-26 02:58:30|218067.1|217917.1|218062.3|217912.3|218067.1|217917.1|218062.3|217912.3|16
1637895520000|2021-11-26 02:58:40|218066.9|217916.9|218059.9|217909.9|218066.9|217916.9|218057.7|217907.7|19
1637895530000|2021-11-26 02:58:50|218059.3|217909.3|218073.8|217923.8|218086|217936|218059.3|217909.3|20
1637895540000|2021-11-26 02:59:00|218076|217926|218072.2|217922.2|218079.7|217929.7|218070.9|217920.9|21
1637895550000|2021-11-26 02:59:10|218074.9|217924.9|218073|217923|218075.6|217925.6|218070.2|217920.2|14
1637895560000|2021-11-26 02:59:20|218072.5|217922.5|218072.5|217922.5|218075|217925|218070.1|217920.1|16
1637895570000|2021-11-26 02:59:30|218072.2|217922.2|218066.3|217916.3|218072.2|217922.2|218066.1|217916.1|13
1637895580000|2021-11-26 02:59:40|218066.8|217916.8|218062.7|217912.7|218070.4|217920.4|218061.5|217911.5|17
1637895590000|2021-11-26 02:59:50|218064.3|217914.3|218070.3|217920.3|218074.2|217924.2|218060.2|217910.2|24
1637895600000|2021-11-26 03:00:00|218069.5|217919.5|218074.2|217924.2|218074.3|217924.3|218068.2|217918.2|15
1637895610000|2021-11-26 03:00:10|218072.4|217922.4|218076.5|217926.5|218078.4|217928.4|218068.6|217918.6|18
1637895620000|2021-11-26 03:00:20|218072.8|217922.8|218077.2|217927.2|218077.6|217927.6|218069.5|217919.5|20
1637895630000|2021-11-26 03:00:30|218077.4|217927.4|218078.9|217928.9|218078.9|217928.9|218071.3|217921.3|16
1637895640000|2021-11-26 03:00:40|218076.2|217926.2|218077|217927|218078.8|217928.8|218075.1|217925.1|13
1637895650000|2021-11-26 03:00:50|218077.9|217927.9|218077.5|217927.5|218082.3|217932.3|218071.8|217921.8|16
1637895660000|2021-11-26 03:01:00|218078.1|217928.1|218077.8|217927.8|218082.5|217932.5|218075.5|217925.5|13
1637895670000|2021-11-26 03:01:10|218078.6|217928.6|218076|217926|218078.6|217928.6|218072.5|217922.5|18
1637895680000|2021-11-26 03:01:20|218075.4|217925.4|218075.5|217925.5|218080.1|217930.1|218072.8|217922.8|11
1637895690000|2021-11-26 03:01:30|218074.6|217924.6|218078.4|217928.4|218079.8|217929.8|218073.3|217923.3|19
1637895700000|2021-11-26 03:01:40|218078.7|217928.7|218077|217927|218079.6|217929.6|218075.6|217925.6|14
1637895710000|2021-11-26 03:01:50|218076.5|217926.5|218070|217920|218077.6|217927.6|218061.7|217911.7|20
1637895720000|2021-11-26 03:02:00|218071.7|217921.7|218062.4|217912.4|218072.1|217922.1|218062.4|217912.4|14
1637895730000|2021-11-26 03:02:10|218063|217913|218070|217920|218079.7|217929.7|218063|217913|15
1637895740000|2021-11-26 03:02:20|218068.7|217918.7|218069.8|217919.8|218077.2|217927.2|218068.4|217918.4|16
1637895750000|2021-11-26 03:02:30|218070.3|217920.3|218067.4|217917.4|218074.8|217924.8|218067.4|217917.4|16
1637895760000|2021-11-26 03:02:40|218061.9|217911.9|218080.2|217930.2|218085.8|217935.8|218061.9|217911.9|10
1637895770000|2021-11-26 03:02:50|218078.1|217928.1|218076|217926|218083.7|217933.7|218074.9|217924.9|15
1637895780000|2021-11-26 03:03:00|218076.7|217926.7|218068.9|217918.9|218076.7|217926.7|218060.6|217910.6|14
1637895790000|2021-11-26 03:03:10|218067.2|217917.2|218066.1|217916.1|218070.3|217920.3|218064.3|217914.3|13
1637895800000|2021-11-26 03:03:20|218068|217918|218065.3|217915.3|218068.6|217918.6|218061.1|217911.1|20
1637895810000|2021-11-26 03:03:30|218063|217913|218072.7|217922.7|218073.7|217923.7|218062.4|217912.4|20
1637895820000|2021-11-26 03:03:40|218075.9|217925.9|218095.4|217945.4|218104.4|217954.4|218068|217918|17
1637895830000|2021-11-26 03:03:50|218099.5|217949.5|218120.1|217970.1|218137.5|217987.5|218084.4|217934.4|21
1637895840000|2021-11-26 03:04:00|218123.6|217973.6|218128.8|217978.8|218133.4|217983.4|218121.5|217971.5|12
1637895850000|2021-11-26 03:04:10|218131.8|217981.8|218130.1|217980.1|218133.5|217983.5|218119.5|217969.5|18
1637895860000|2021-11-26 03:04:20|218129|217979|218117.4|217967.4|218132.4|217982.4|218114.1|217964.1|20
1637895870000|2021-11-26 03:04:30|218119.8|217969.8|218143.3|217993.3|218161.8|218011.8|218119.8|217969.8|22
1637895880000|2021-11-26 03:04:40|218143.7|217993.7|218151.7|218001.7|218153.5|218003.5|218137|217987|21
1637895890000|2021-11-26 03:04:50|218154.8|218004.8|218134.7|217984.7|218155.8|218005.8|218130.6|217980.6|19
1637895900000|2021-11-26 03:05:00|218115.5|217965.5|218132.1|217982.1|218132.1|217982.1|218115.5|217965.5|12
1637895910000|2021-11-26 03:05:10|218129.8|217979.8|218124.2|217974.2|218138.5|217988.5|218124.2|217974.2|14
1637895920000|2021-11-26 03:05:20|218124.7|217974.7|218088.9|217938.9|218124.7|217974.7|218082.9|217932.9|21
1637895930000|2021-11-26 03:05:30|218089.7|217939.7|218092.3|217942.3|218123|217973|218087.6|217937.6|21
1637895940000|2021-11-26 03:05:40|218095.7|217945.7|218104.8|217954.8|218106.8|217956.8|218094.5|217944.5|11
1637895950000|2021-11-26 03:05:50|218103.6|217953.6|218101.4|217951.4|218118.1|217968.1|218101.4|217951.4|21
1637895960000|2021-11-26 03:06:00|218102.9|217952.9|218099.3|217949.3|218108.2|217958.2|218075|217925|18
1637895970000|2021-11-26 03:06:10|218101.4|217951.4|218116.8|217966.8|218131.4|217981.4|218098.4|217948.4|15
1637895980000|2021-11-26 03:06:20|218119.6|217969.6|218155.3|218005.3|218162.4|218012.4|218114.1|217964.1|22
1637895990000|2021-11-26 03:06:30|218170.5|218020.5|218166.8|218016.8|218170.6|218020.6|218151|218001|16
1637896000000|2021-11-26 03:06:40|218171.1|218021.1|218173.8|218023.8|218180.2|218030.2|218163.1|218013.1|15
1637896010000|2021-11-26 03:06:50|218171.5|218021.5|218172.6|218022.6|218173|218023|218169.8|218019.8|19
1637896020000|2021-11-26 03:07:00|218172.3|218022.3|218131|217981|218175.9|218025.9|218130.3|217980.3|19
1637896030000|2021-11-26 03:07:10|218131.2|217981.2|218129.8|217979.8|218133.9|217983.9|218127.1|217977.1|12
1637896040000|2021-11-26 03:07:20|218129.2|217979.2|218123.1|217973.1|218131.7|217981.7|218116.1|217966.1|11
1637896050000|2021-11-26 03:07:30|218126.5|217976.5|218125.6|217975.6|218131.1|217981.1|218123.5|217973.5|17
1637896060000|2021-11-26 03:07:40|218120.3|217970.3|218121.7|217971.7|218137|217987|218106|217956|17
1637896070000|2021-11-26 03:07:50|218129.6|217979.6|218116.1|217966.1|218144.6|217994.6|218099.8|217949.8|23
1637896080000|2021-11-26 03:08:00|218119.8|217969.8|218124.9|217974.9|218129.6|217979.6|218111.1|217961.1|27
1637896090000|2021-11-26 03:08:10|218120|217970|218093.1|217943.1|218127.2|217977.2|218091.2|217941.2|25
1637896100000|2021-11-26 03:08:20|218097.7|217947.7|218113.5|217963.5|218122.1|217972.1|218094.7|217944.7|28
1637896110000|2021-11-26 03:08:30|218113.1|217963.1|218116.1|217966.1|218122|217972|218111.9|217961.9|20
1637896120000|2021-11-26 03:08:40|218117|217967|218117.9|217967.9|218117.9|217967.9|218087.7|217937.7|14
1637896130000|2021-11-26 03:08:50|218112.2|217962.2|218096.6|217946.6|218112.2|217962.2|218096.6|217946.6|13
1637896140000|2021-11-26 03:09:00|218082.8|217932.8|218089.1|217939.1|218098.8|217948.8|218065.2|217915.2|24
1637896150000|2021-11-26 03:09:10|218087.4|217937.4|218081.6|217931.6|218087.4|217937.4|218067.7|217917.7|18
1637896160000|2021-11-26 03:09:20|218078.8|217928.8|218079.7|217929.7|218082.7|217932.7|218078|217928|13
1637896170000|2021-11-26 03:09:30|218078.5|217928.5|218079|217929|218079|217929|218067.8|217917.8|12
1637896180000|2021-11-26 03:09:40|218080.8|217930.8|218079.3|217929.3|218080.9|217930.9|218067.1|217917.1|24
1637896190000|2021-11-26 03:09:50|218075.6|217925.6|218084.9|217934.9|218108.8|217958.8|218064.2|217914.2|23
1637896200000|2021-11-26 03:10:00|218085.9|217935.9|218090.1|217940.1|218093.3|217943.3|218080.1|217930.1|23
1637896210000|2021-11-26 03:10:10|218089.5|217939.5|217993.5|217843.5|218093.8|217943.8|217992.5|217842.5|30
1637896220000|2021-11-26 03:10:20|217992.3|217842.3|218000|217850|218029.5|217879.5|217992.3|217842.3|25
1637896230000|2021-11-26 03:10:30|217998.3|217848.3|218002.9|217852.9|218034.9|217884.9|217994.1|217844.1|29
1637896240000|2021-11-26 03:10:40|218010.9|217860.9|218021.2|217871.2|218022.4|217872.4|217994.9|217844.9|25
1637896250000|2021-11-26 03:10:50|218020.6|217870.6|218028.6|217878.6|218028.6|217878.6|218019.9|217869.9|12
1637896260000|2021-11-26 03:11:00|218026.1|217876.1|218075.9|217925.9|218079.7|217929.7|218016.8|217866.8|35
1637896270000|2021-11-26 03:11:10|218068.9|217918.9|218066.4|217916.4|218081.5|217931.5|218063.5|217913.5|21
1637896280000|2021-11-26 03:11:20|218068.6|217918.6|218061.1|217911.1|218074.4|217924.4|218043|217893|20
1637896290000|2021-11-26 03:11:30|218061.7|217911.7|218016|217866|218061.7|217911.7|217991.8|217841.8|26
1637896300000|2021-11-26 03:11:40|218021.8|217871.8|218050.3|217900.3|218056.6|217906.6|218013.7|217863.7|27
1637896310000|2021-11-26 03:11:50|218044.6|217894.6|218064.5|217914.5|218080.9|217930.9|218044.6|217894.6|23
1637896320000|2021-11-26 03:12:00|218068.8|217918.8|218074.1|217924.1|218088.6|217938.6|218062.4|217912.4|22
1637896330000|2021-11-26 03:12:10|218073.7|217923.7|218080|217930|218082.9|217932.9|218073.7|217923.7|14
1637896340000|2021-11-26 03:12:20|218079.9|217929.9|218078.4|217928.4|218081.7|217931.7|218074.9|217924.9|10
1637896350000|2021-11-26 03:12:30|218078.1|217928.1|218071.9|217921.9|218083.7|217933.7|218069.8|217919.8|18
1637896360000|2021-11-26 03:12:40|218071|217921|218075.1|217925.1|218099.7|217949.7|218057|217907|25
1637896370000|2021-11-26 03:12:50|218075.9|217925.9|218070.5|217920.5|218079.3|217929.3|218065.6|217915.6|12
1637896380000|2021-11-26 03:13:00|218071.6|217921.6|218064.3|217914.3|218074.9|217924.9|218059.9|217909.9|26
1637896390000|2021-11-26 03:13:10|218065|217915|218062|217912|218070|217920|218053.6|217903.6|24
1637896400000|2021-11-26 03:13:20|218062.1|217912.1|218040.5|217890.5|218074.5|217924.5|218037.3|217887.3|25
1637896410000|2021-11-26 03:13:30|218042|217892|218045.5|217895.5|218046|217896|218040.1|217890.1|26
1637896420000|2021-11-26 03:13:40|218049.5|217899.5|218052.6|217902.6|218052.6|217902.6|218039.9|217889.9|22
1637896430000|2021-11-26 03:13:50|218051.6|217901.6|218051.6|217901.6|218051.8|217901.8|218044.9|217894.9|26
1637896440000|2021-11-26 03:14:00|218049.3|217899.3|218037.3|217887.3|218051.9|217901.9|218036.8|217886.8|32
1637896450000|2021-11-26 03:14:10|218040.6|217890.6|218066.5|217916.5|218079|217929|218040|217890|14
1637896460000|2021-11-26 03:14:20|218064.7|217914.7|218051.5|217901.5|218069.4|217919.4|218047.1|217897.1|14
1637896470000|2021-11-26 03:14:30|218049.3|217899.3|218047.6|217897.6|218057.3|217907.3|218039.3|217889.3|34
1637896480000|2021-11-26 03:14:40|218048|217898|218042.6|217892.6|218077.9|217927.9|218036.6|217886.6|21
1637896490000|2021-11-26 03:14:50|218040.5|217890.5|218049.1|217899.1|218051.3|217901.3|218040.5|217890.5|27
1637896500000|2021-11-26 03:15:00|218048|217898|218078.8|217928.8|218086|217936|218047.7|217897.7|26
1637896510000|2021-11-26 03:15:10|218078.9|217928.9|218080.6|217930.6|218083.6|217933.6|218077.3|217927.3|21
1637896520000|2021-11-26 03:15:20|218080|217930|218088.8|217938.8|218090|217940|218080|217930|26
1637896530000|2021-11-26 03:15:30|218089.2|217939.2|218087|217937|218090.3|217940.3|218083|217933|26
1637896540000|2021-11-26 03:15:40|218086.6|217936.6|218084.7|217934.7|218087.9|217937.9|218084.7|217934.7|18
1637896550000|2021-11-26 03:15:50|218085|217935|218087.9|217937.9|218091|217941|218071.5|217921.5|20
1637896560000|2021-11-26 03:16:00|218088.4|217938.4|218085.5|217935.5|218089.9|217939.9|218085.1|217935.1|18
1637896570000|2021-11-26 03:16:10|218085.1|217935.1|218075|217925|218091.5|217941.5|218074.3|217924.3|25
1637896580000|2021-11-26 03:16:20|218075.3|217925.3|218074.6|217924.6|218079.3|217929.3|218072.8|217922.8|14
1637896590000|2021-11-26 03:16:30|218074.5|217924.5|218084.8|217934.8|218084.8|217934.8|218070.5|217920.5|16
1637896600000|2021-11-26 03:16:40|218082.2|217932.2|218077.6|217927.6|218082.2|217932.2|218075.2|217925.2|11
1637896610000|2021-11-26 03:16:50|218075.4|217925.4|218090.7|217940.7|218090.7|217940.7|218071|217921|25
1637896620000|2021-11-26 03:17:00|218090|217940|218079|217929|218092.8|217942.8|218078.4|217928.4|20
1637896630000|2021-11-26 03:17:10|218081.7|217931.7|218071.7|217921.7|218086.3|217936.3|218071.3|217921.3|27
1637896640000|2021-11-26 03:17:20|218071.2|217921.2|218084.1|217934.1|218094.1|217944.1|218069.5|217919.5|16
1637896650000|2021-11-26 03:17:30|218082.4|217932.4|218089.9|217939.9|218090.7|217940.7|218080.3|217930.3|13
1637896660000|2021-11-26 03:17:40|218089.2|217939.2|218079.7|217929.7|218089.9|217939.9|218073.2|217923.2|16
1637896670000|2021-11-26 03:17:50|218080.4|217930.4|218065|217915|218081.2|217931.2|218063.3|217913.3|11
1637896680000|2021-11-26 03:18:00|218066.5|217916.5|218071.7|217921.7|218074|217924|218066.5|217916.5|9
1637896690000|2021-11-26 03:18:10|218072.3|217922.3|218090.4|217940.4|218090.4|217940.4|218065.7|217915.7|17
1637896700000|2021-11-26 03:18:20|218090.1|217940.1|218087.8|217937.8|218091|217941|218083|217933|20
1637896710000|2021-11-26 03:18:30|218089.6|217939.6|218088|217938|218089.6|217939.6|218086.3|217936.3|12
1637896720000|2021-11-26 03:18:40|218088.6|217938.6|218086.8|217936.8|218090.6|217940.6|218083.8|217933.8|22
1637896730000|2021-11-26 03:18:50|218086.6|217936.6|218089|217939|218089.1|217939.1|218086.2|217936.2|17
1637896740000|2021-11-26 03:19:00|218109.8|217959.8|218132.3|217982.3|218136.5|217986.5|218101.9|217951.9|20
1637896750000|2021-11-26 03:19:10|218134.7|217984.7|218128.1|217978.1|218134.7|217984.7|218127.7|217977.7|7
1637896760000|2021-11-26 03:19:20|218129.9|217979.9|218129.3|217979.3|218131.4|217981.4|218114.4|217964.4|16
1637896770000|2021-11-26 03:19:30|218130.4|217980.4|218128.3|217978.3|218138.3|217988.3|218119|217969|14
1637896780000|2021-11-26 03:19:40|218128.2|217978.2|218127|217977|218134.9|217984.9|218124|217974|13
1637896790000|2021-11-26 03:19:50|218129.1|217979.1|218111.5|217961.5|218132.8|217982.8|218111.5|217961.5|11
1637896800000|2021-11-26 03:20:00|218121.3|217971.3|218126.7|217976.7|218131.4|217981.4|218121.2|217971.2|13
1637896810000|2021-11-26 03:20:10|218129.4|217979.4|218122.8|217972.8|218131.6|217981.6|218121.8|217971.8|16
1637896820000|2021-11-26 03:20:20|218122.5|217972.5|218134.3|217984.3|218136.4|217986.4|218122.5|217972.5|17
1637896830000|2021-11-26 03:20:30|218138.2|217988.2|218130.3|217980.3|218138.2|217988.2|218129.9|217979.9|15
1637896840000|2021-11-26 03:20:40|218137.2|217987.2|218155.5|218005.5|218170.7|218020.7|218137.2|217987.2|23
1637896850000|2021-11-26 03:20:50|218157|218007|218230|218080|218251.5|218101.5|218157|218007|20
1637896860000|2021-11-26 03:21:00|218230.7|218080.7|218232.9|218082.9|218237.7|218087.7|218228.8|218078.8|19
1637896870000|2021-11-26 03:21:10|218234|218084|218229.8|218079.8|218239.4|218089.4|218229.8|218079.8|17
1637896880000|2021-11-26 03:21:20|218229.5|218079.5|218237.9|218087.9|218245.4|218095.4|218224.4|218074.4|15
1637896890000|2021-11-26 03:21:30|218239.4|218089.4|218237.3|218087.3|218239.8|218089.8|218236.5|218086.5|10
1637896900000|2021-11-26 03:21:40|218237.2|218087.2|218240.7|218090.7|218243.6|218093.6|218237.2|218087.2|12
1637896910000|2021-11-26 03:21:50|218240.5|218090.5|218240.9|218090.9|218246.9|218096.9|218233.9|218083.9|17
1637896920000|2021-11-26 03:22:00|218240.8|218090.8|218248.3|218098.3|218249.9|218099.9|218231.8|218081.8|24
1637896930000|2021-11-26 03:22:10|218292.9|218142.9|218287.1|218137.1|218297.6|218147.6|218278.7|218128.7|20
1637896940000|2021-11-26 03:22:20|218289.9|218139.9|218290.8|218140.8|218294.2|218144.2|218286|218136|19
1637896950000|2021-11-26 03:22:30|218288.5|218138.5|218289.5|218139.5|218293.2|218143.2|218287.9|218137.9|13
1637896960000|2021-11-26 03:22:40|218288.7|218138.7|218279.9|218129.9|218290|218140|218279.9|218129.9|17
1637896970000|2021-11-26 03:22:50|218273.1|218123.1|218271.3|218121.3|218280.7|218130.7|218263.6|218113.6|24
1637896980000|2021-11-26 03:23:00|218271.8|218121.8|218270.8|218120.8|218277.6|218127.6|218266.8|218116.8|19
1637896990000|2021-11-26 03:23:10|218270.4|218120.4|218273.6|218123.6|218273.6|218123.6|218267.4|218117.4|8
1637897000000|2021-11-26 03:23:20|218274.1|218124.1|218276.6|218126.6|218278.1|218128.1|218273.6|218123.6|11
1637897010000|2021-11-26 03:23:30|218276|218126|218273.2|218123.2|218276|218126|218269.2|218119.2|12
1637897020000|2021-11-26 03:23:40|218272.9|218122.9|218279.3|218129.3|218282.3|218132.3|218271.5|218121.5|15
1637897030000|2021-11-26 03:23:50|218308.5|218158.5|218327.5|218177.5|218327.5|218177.5|218285|218135|14
1637897040000|2021-11-26 03:24:00|218319.1|218169.1|218308.9|218158.9|218324.1|218174.1|218304.9|218154.9|22
1637897050000|2021-11-26 03:24:10|218308|218158|218313.3|218163.3|218317.5|218167.5|218306.7|218156.7|13
1637897060000|2021-11-26 03:24:20|218312.6|218162.6|218335.3|218185.3|218341.8|218191.8|218310.1|218160.1|21
1637897070000|2021-11-26 03:24:30|218336.8|218186.8|218336.2|218186.2|218336.9|218186.9|218328.7|218178.7|12
1637897080000|2021-11-26 03:24:40|218336.3|218186.3|218339.8|218189.8|218342|218192|218336.1|218186.1|12
1637897090000|2021-11-26 03:24:50|218340|218190|218298.7|218148.7|218341.8|218191.8|218295.4|218145.4|19
1637897100000|2021-11-26 03:25:00|218344.2|218194.2|218315.8|218165.8|218344.2|218194.2|218313.7|218163.7|15
1637897110000|2021-11-26 03:25:10|218318|218168|218312.9|218162.9|218324.1|218174.1|218312.3|218162.3|16
1637897120000|2021-11-26 03:25:20|218314.9|218164.9|218320.5|218170.5|218321.4|218171.4|218313.2|218163.2|13
1637897130000|2021-11-26 03:25:30|218320.7|218170.7|218322.7|218172.7|218323.8|218173.8|218316.4|218166.4|11
1637897140000|2021-11-26 03:25:40|218317.5|218167.5|218321.3|218171.3|218321.4|218171.4|218316.8|218166.8|9
1637897150000|2021-11-26 03:25:50|218316.5|218166.5|218349.7|218199.7|218356.7|218206.7|218314.3|218164.3|12
1637897160000|2021-11-26 03:26:00|218336.7|218186.7|218346.2|218196.2|218348.2|218198.2|218336.7|218186.7|12
1637897170000|2021-11-26 03:26:10|218347.1|218197.1|218355.8|218205.8|218359.7|218209.7|218347|218197|11
1637897180000|2021-11-26 03:26:20|218355.2|218205.2|218354.5|218204.5|218355.2|218205.2|218353.8|218203.8|6
1637897190000|2021-11-26 03:26:30|218359|218209|218358.4|218208.4|218362.5|218212.5|218348.6|218198.6|16
1637897200000|2021-11-26 03:26:40|218359.3|218209.3|218352.5|218202.5|218364.1|218214.1|218352.5|218202.5|11
1637897210000|2021-11-26 03:26:50|218350.9|218200.9|218374.4|218224.4|218378.1|218228.1|218350.9|218200.9|16
1637897220000|2021-11-26 03:27:00|218374.5|218224.5|218355.6|218205.6|218374.5|218224.5|218353.7|218203.7|20
1637897230000|2021-11-26 03:27:10|218355.1|218205.1|218351.4|218201.4|218359.3|218209.3|218349.2|218199.2|16
1637897240000|2021-11-26 03:27:20|218352.9|218202.9|218354.1|218204.1|218355.5|218205.5|218352.9|218202.9|10
1637897250000|2021-11-26 03:27:30|218355.6|218205.6|218352.2|218202.2|218356.2|218206.2|218352.2|218202.2|5
1637897260000|2021-11-26 03:27:40|218350.1|218200.1|218360.6|218210.6|218360.6|218210.6|218350.1|218200.1|7
1637897270000|2021-11-26 03:27:50|218360.5|218210.5|218351.6|218201.6|218360.7|218210.7|218351.2|218201.2|19
1637897280000|2021-11-26 03:28:00|218353|218203|218354.2|218204.2|218359.9|218209.9|218352.3|218202.3|12
1637897290000|2021-11-26 03:28:10|218357.4|218207.4|218356.2|218206.2|218357.4|218207.4|218353.9|218203.9|4
1637897300000|2021-11-26 03:28:20|218357.2|218207.2|218356.9|218206.9|218362.5|218212.5|218353.6|218203.6|16
1637897310000|2021-11-26 03:28:30|218363|218213|218346.5|218196.5|218365.2|218215.2|218340|218190|11
1637897320000|2021-11-26 03:28:40|218335.9|218185.9|218336.9|218186.9|218348.1|218198.1|218331.9|218181.9|19
1637897330000|2021-11-26 03:28:50|218336.2|218186.2|218347.5|218197.5|218360.5|218210.5|218336.2|218186.2|20
1637897340000|2021-11-26 03:29:00|218351.6|218201.6|218349.6|218199.6|218356.9|218206.9|218349.6|218199.6|10
1637897350000|2021-11-26 03:29:10|218353.9|218203.9|218355|218205|218355|218205|218349.7|218199.7|13
1637897360000|2021-11-26 03:29:20|218351.8|218201.8|218352.5|218202.5|218360.4|218210.4|218351.8|218201.8|10
1637897370000|2021-11-26 03:29:30|218350.2|218200.2|218354.9|218204.9|218355.6|218205.6|218339|218189|17
1637897380000|2021-11-26 03:29:40|218352.6|218202.6|218369.7|218219.7|218369.7|218219.7|218352.6|218202.6|11
1637897390000|2021-11-26 03:29:50|218360.5|218210.5|218362.9|218212.9|218373.5|218223.5|218357.7|218207.7|13
1637897400000|2021-11-26 03:30:00|218362.1|218212.1|218399.9|218249.9|218413.5|218263.5|218354.8|218204.8|17
1637897410000|2021-11-26 03:30:10|218412|218262|218407|218257|218412|218262|218389|218239|24
1637897420000|2021-11-26 03:30:20|218401.9|218251.9|218400|218250|218417.7|218267.7|218400|218250|22
1637897430000|2021-11-26 03:30:30|218403.7|218253.7|218402.7|218252.7|218406.1|218256.1|218401.3|218251.3|13
1637897440000|2021-11-26 03:30:40|218404.5|218254.5|218465.8|218315.8|218470.4|218320.4|218404.3|218254.3|13
1637897450000|2021-11-26 03:30:50|218461.4|218311.4|218459.7|218309.7|218464.1|218314.1|218454.2|218304.2|15
1637897460000|2021-11-26 03:31:00|218458|218308|218496.1|218346.1|218498.5|218348.5|218451.5|218301.5|24
1637897470000|2021-11-26 03:31:10|218486.4|218336.4|218497.8|218347.8|218500.4|218350.4|218486.4|218336.4|17
1637897480000|2021-11-26 03:31:20|218498.8|218348.8|218502.4|218352.4|218502.4|218352.4|218496.2|218346.2|18
1637897490000|2021-11-26 03:31:30|218502.6|218352.6|218499.2|218349.2|218512.6|218362.6|218486.3|218336.3|20
1637897500000|2021-11-26 03:31:40|218501|218351|218506.7|218356.7|218522|218372|218499.2|218349.2|14
1637897510000|2021-11-26 03:31:50|218513.4|218363.4|218509.3|218359.3|218519|218369|218506.3|218356.3|12
1637897520000|2021-11-26 03:32:00|218501.1|218351.1|218499.5|218349.5|218533|218383|218484.1|218334.1|20
1637897530000|2021-11-26 03:32:10|218503.3|218353.3|218519.1|218369.1|218519.2|218369.2|218499.2|218349.2|18
1637897540000|2021-11-26 03:32:20|218530.1|218380.1|218524.9|218374.9|218530.1|218380.1|218519.1|218369.1|8
1637897550000|2021-11-26 03:32:30|218518.7|218368.7|218534.3|218384.3|218545|218395|218514.2|218364.2|20
1637897560000|2021-11-26 03:32:40|218553.8|218403.8|218607.3|218457.3|218607.3|218457.3|218553.8|218403.8|24
1637897570000|2021-11-26 03:32:50|218609.5|218459.5|218607.7|218457.7|218609.7|218459.7|218607.7|218457.7|3
1637897580000|2021-11-26 03:33:00|218609.7|218459.7|218610.2|218460.2|218613.1|218463.1|218608|218458|11
1637897590000|2021-11-26 03:33:10|218611.7|218461.7|218606.7|218456.7|218614.9|218464.9|218606.7|218456.7|5
1637897600000|2021-11-26 03:33:20|218608.7|218458.7|218616.5|218466.5|218616.5|218466.5|218604|218454|9
1637897610000|2021-11-26 03:33:30|218617.2|218467.2|218644.4|218494.4|218649.2|218499.2|218611.4|218461.4|15
1637897620000|2021-11-26 03:33:40|218655.8|218505.8|218636.3|218486.3|218655.8|218505.8|218634.4|218484.4|21
1637897630000|2021-11-26 03:33:50|218635.2|218485.2|218698.7|218548.7|218712.2|218562.2|218635.2|218485.2|20
1637897640000|2021-11-26 03:34:00|218688.5|218538.5|218683.8|218533.8|218693.5|218543.5|218678.7|218528.7|25
1637897650000|2021-11-26 03:34:10|218684.7|218534.7|218703.4|218553.4|218707.2|218557.2|218684.7|218534.7|18
1637897660000|2021-11-26 03:34:20|218704.6|218554.6|218738.5|218588.5|218738.5|218588.5|218702.1|218552.1|29
1637897670000|2021-11-26 03:34:30|218742|218592|218732.6|218582.6|218760.7|218610.7|218728.7|218578.7|21
1637897680000|2021-11-26 03:34:40|218731.7|218581.7|218865.7|218715.7|218893.4|218743.4|218731.4|218581.4|30
1637897690000|2021-11-26 03:34:50|218867.3|218717.3|218882.9|218732.9|218897.8|218747.8|218851.6|218701.6|28
1637897700000|2021-11-26 03:35:00|218877.6|218727.6|218943.3|218793.3|218957.4|218807.4|218862.4|218712.4|30
1637897710000|2021-11-26 03:35:10|218953|218803|218948.5|218798.5|218983.2|218833.2|218938.3|218788.3|32
1637897720000|2021-11-26 03:35:20|218948.4|218798.4|218983.2|218833.2|219004.5|218854.5|218948.4|218798.4|29
1637897730000|2021-11-26 03:35:30|218986.4|218836.4|219025.9|218875.9|219025.9|218875.9|218979.6|218829.6|32
1637897740000|2021-11-26 03:35:40|219038.8|218888.8|219006.2|218856.2|219041.6|218891.6|219004.3|218854.3|30
1637897750000|2021-11-26 03:35:50|219014.5|218864.5|219059.1|218909.1|219059.1|218909.1|219007.1|218857.1|22
1637897760000|2021-11-26 03:36:00|219056.4|218906.4|219060|218910|219064.3|218914.3|219051.4|218901.4|28
1637897770000|2021-11-26 03:36:10|219061.8|218911.8|219061.5|218911.5|219067.6|218917.6|219061.5|218911.5|11
1637897780000|2021-11-26 03:36:20|219062|218912|219045|218895|219067|218917|219044.1|218894.1|19
1637897790000|2021-11-26 03:36:30|219045.5|218895.5|219007|218857|219047.6|218897.6|219005.2|218855.2|17
1637897800000|2021-11-26 03:36:40|219011|218861|219020.3|218870.3|219028.3|218878.3|219011|218861|12
1637897810000|2021-11-26 03:36:50|219022.9|218872.9|219031.1|218881.1|219046.8|218896.8|219018.3|218868.3|20
1637897820000|2021-11-26 03:37:00|219021.8|218871.8|219046.3|218896.3|219057.5|218907.5|219005.6|218855.6|29
1637897830000|2021-11-26 03:37:10|219034.5|218884.5|219030.2|218880.2|219042.3|218892.3|219026.2|218876.2|28
1637897840000|2021-11-26 03:37:20|219032.3|218882.3|219026.5|218876.5|219040.1|218890.1|219010|218860|26
1637897850000|2021-11-26 03:37:30|219027|218877|219018.3|218868.3|219027|218877|218995.6|218845.6|23
1637897860000|2021-11-26 03:37:40|219019.4|218869.4|219054.5|218904.5|219063|218913|219007.9|218857.9|23
1637897870000|2021-11-26 03:37:50|219054.4|218904.4|219058.8|218908.8|219067.8|218917.8|219054.4|218904.4|17
1637897880000|2021-11-26 03:38:00|219060.1|218910.1|219078.5|218928.5|219081.6|218931.6|219058.4|218908.4|21
1637897890000|2021-11-26 03:38:10|219083.5|218933.5|219069.4|218919.4|219085.7|218935.7|219065.8|218915.8|15
1637897900000|2021-11-26 03:38:20|219073.3|218923.3|219077.4|218927.4|219096.3|218946.3|219072.4|218922.4|21
1637897910000|2021-11-26 03:38:30|219075.8|218925.8|219074|218924|219078|218928|219072|218922|17
1637897920000|2021-11-26 03:38:40|219075.9|218925.9|219075.3|218925.3|219077.1|218927.1|219064.5|218914.5|13
1637897930000|2021-11-26 03:38:50|219073|218923|219068.4|218918.4|219073.5|218923.5|219064.9|218914.9|14
1637897940000|2021-11-26 03:39:00|219067.3|218917.3|219066.4|218916.4|219067.3|218917.3|219046.4|218896.4|25
1637897950000|2021-11-26 03:39:10|219058.6|218908.6|219063.3|218913.3|219063.4|218913.4|219058.6|218908.6|14
1637897960000|2021-11-26 03:39:20|219046.1|218896.1|219042.4|218892.4|219049.9|218899.9|219040.4|218890.4|17
1637897970000|2021-11-26 03:39:30|219042.8|218892.8|219045.7|218895.7|219045.7|218895.7|219040.2|218890.2|14
1637897980000|2021-11-26 03:39:40|219042.9|218892.9|219065.6|218915.6|219073.7|218923.7|219042.9|218892.9|23
1637897990000|2021-11-26 03:39:50|219079|218929|219078.8|218928.8|219090.1|218940.1|219066.8|218916.8|18
1637898000000|2021-11-26 03:40:00|219077.5|218927.5|219087|218937|219094.7|218944.7|219077.1|218927.1|16
1637898010000|2021-11-26 03:40:10|219085.7|218935.7|219078.7|218928.7|219085.7|218935.7|219076.1|218926.1|15
1637898020000|2021-11-26 03:40:20|219077.1|218927.1|219079.2|218929.2|219079.2|218929.2|219072.3|218922.3|8
1637898030000|2021-11-26 03:40:30|219077.7|218927.7|219072.7|218922.7|219077.7|218927.7|219071.6|218921.6|9
1637898040000|2021-11-26 03:40:40|219074.7|218924.7|219071.8|218921.8|219079|218929|219071.5|218921.5|12
1637898050000|2021-11-26 03:40:50|219072.3|218922.3|219069.8|218919.8|219074.3|218924.3|219069.5|218919.5|10
1637898060000|2021-11-26 03:41:00|219068.3|218918.3|219070.2|218920.2|219072.2|218922.2|219068|218918|12
1637898070000|2021-11-26 03:41:10|219070.7|218920.7|219075.9|218925.9|219081.3|218931.3|219066.8|218916.8|13
1637898080000|2021-11-26 03:41:20|219073.1|218923.1|219073.6|218923.6|219081.5|218931.5|219073.1|218923.1|11
1637898090000|2021-11-26 03:41:30|219067.2|218917.2|219068.7|218918.7|219080.2|218930.2|219063.6|218913.6|12
1637898100000|2021-11-26 03:41:40|219069.3|218919.3|219068.7|218918.7|219069.3|218919.3|219054.3|218904.3|13
1637898110000|2021-11-26 03:41:50|219068|218918|219069.5|218919.5|219069.5|218919.5|219056.9|218906.9|15
1637898120000|2021-11-26 03:42:00|219069|218919|219048|218898|219070.2|218920.2|219048|218898|10
1637898130000|2021-11-26 03:42:10|219045.4|218895.4|219056|218906|219059.8|218909.8|219045.4|218895.4|9
1637898140000|2021-11-26 03:42:20|219057.6|218907.6|219074.7|218924.7|219074.7|218924.7|219057.5|218907.5|5
1637898150000|2021-11-26 03:42:30|219068.2|218918.2|219045.7|218895.7|219077.1|218927.1|219045.7|218895.7|13
1637898160000|2021-11-26 03:42:40|219059|218909|219074.9|218924.9|219078.3|218928.3|219059|218909|8
1637898170000|2021-11-26 03:42:50|219079.6|218929.6|219082.8|218932.8|219082.8|218932.8|219079.6|218929.6|4
1637898180000|2021-11-26 03:43:00|219074.6|218924.6|219072.9|218922.9|219082.6|218932.6|219070.3|218920.3|12
1637898190000|2021-11-26 03:43:10|219075.2|218925.2|219065.5|218915.5|219075.2|218925.2|219062.3|218912.3|7
1637898200000|2021-11-26 03:43:20|219068.9|218918.9|219078.2|218928.2|219078.2|218928.2|219061|218911|7
1637898210000|2021-11-26 03:43:30|219078.4|218928.4|219073.3|218923.3|219078.4|218928.4|219065.8|218915.8|14
1637898220000|2021-11-26 03:43:40|219070.9|218920.9|219065.7|218915.7|219086|218936|219064.3|218914.3|9
1637898230000|2021-11-26 03:43:50|219068.4|218918.4|219071.9|218921.9|219077.9|218927.9|219067.1|218917.1|13
1637898240000|2021-11-26 03:44:00|219076.6|218926.6|219067.7|218917.7|219078.5|218928.5|219066.3|218916.3|16
1637898250000|2021-11-26 03:44:10|219070|218920|219083.9|218933.9|219094.2|218944.2|219063.1|218913.1|13
1637898260000|2021-11-26 03:44:20|219084.8|218934.8|219084.5|218934.5|219093|218943|219084.5|218934.5|18
1637898270000|2021-11-26 03:44:30|219082.4|218932.4|219073.9|218923.9|219082.4|218932.4|219066.7|218916.7|13
1637898280000|2021-11-26 03:44:40|219072.4|218922.4|219080.7|218930.7|219083.5|218933.5|219066.1|218916.1|10
1637898290000|2021-11-26 03:44:50|219080.8|218930.8|219083.4|218933.4|219083.4|218933.4|219074|218924|8
1637898300000|2021-11-26 03:45:00|219080.6|218930.6|219076.2|218926.2|219083.7|218933.7|219076.1|218926.1|19
1637898310000|2021-11-26 03:45:10|219072.1|218922.1|219079.2|218929.2|219098|218948|219070.4|218920.4|25
1637898320000|2021-11-26 03:45:20|219089|218939|219074.5|218924.5|219112.4|218962.4|219073.3|218923.3|11
1637898330000|2021-11-26 03:45:30|219071.5|218921.5|219083.8|218933.8|219092|218942|219071.5|218921.5|16
1637898340000|2021-11-26 03:45:40|219085.3|218935.3|219097.6|218947.6|219102.9|218952.9|219080.2|218930.2|14
1637898350000|2021-11-26 03:45:50|219101.1|218951.1|219108.2|218958.2|219108.2|218958.2|219084.2|218934.2|17
1637898360000|2021-11-26 03:46:00|219084.5|218934.5|219079.1|218929.1|219106.7|218956.7|219079.1|218929.1|18
1637898370000|2021-11-26 03:46:10|219081.7|218931.7|219115|218965|219115|218965|219077.2|218927.2|24
1637898380000|2021-11-26 03:46:20|219114|218964|219085.1|218935.1|219114|218964|219067.7|218917.7|23
1637898390000|2021-11-26 03:46:30|219082.7|218932.7|219075.2|218925.2|219088.2|218938.2|219075.2|218925.2|13
1637898400000|2021-11-26 03:46:40|219076.2|218926.2|219068.8|218918.8|219076.7|218926.7|219065|218915|11
1637898410000|2021-11-26 03:46:50|219068.3|218918.3|219076.6|218926.6|219082.1|218932.1|219058.2|218908.2|12
1637898420000|2021-11-26 03:47:00|219078|218928|219077.3|218927.3|219078.8|218928.8|219061.5|218911.5|12
1637898430000|2021-11-26 03:47:10|219077.8|218927.8|219111|218961|219119.9|218969.9|219077.8|218927.8|12
1637898440000|2021-11-26 03:47:20|219110.6|218960.6|219106.2|218956.2|219115.1|218965.1|219105.7|218955.7|17
1637898450000|2021-11-26 03:47:30|219107.5|218957.5|219110.6|218960.6|219110.9|218960.9|219103.7|218953.7|16
1637898460000|2021-11-26 03:47:40|219109.1|218959.1|219106.1|218956.1|219120.5|218970.5|219098.1|218948.1|13
1637898470000|2021-11-26 03:47:50|219103.8|218953.8|219166.3|219016.3|219166.3|219016.3|219101.6|218951.6|19
1637898480000|2021-11-26 03:48:00|219150.1|219000.1|219190.1|219040.1|219193.5|219043.5|219150.1|219000.1|29
1637898490000|2021-11-26 03:48:10|219175.7|219025.7|219191.7|219041.7|219200.4|219050.4|219175.7|219025.7|18
1637898500000|2021-11-26 03:48:20|219187.4|219037.4|219156.9|219006.9|219191.9|219041.9|219146.2|218996.2|18
1637898510000|2021-11-26 03:48:30|219157.6|219007.6|219144.9|218994.9|219172.4|219022.4|219139.7|218989.7|17
1637898520000|2021-11-26 03:48:40|219149|218999|219153.3|219003.3|219157.9|219007.9|219136.7|218986.7|14
1637898530000|2021-11-26 03:48:50|219152.1|219002.1|219258.2|219108.2|219262.4|219112.4|219151.1|219001.1|31
1637898540000|2021-11-26 03:49:00|219261.2|219111.2|219316.7|219166.7|219332.6|219182.6|219254.1|219104.1|35
1637898550000|2021-11-26 03:49:10|219313.2|219163.2|219329.4|219179.4|219337.8|219187.8|219305.9|219155.9|28
1637898560000|2021-11-26 03:49:20|219325.5|219175.5|219317|219167|219338.5|219188.5|219306.7|219156.7|26
1637898570000|2021-11-26 03:49:30|219319.5|219169.5|219348.6|219198.6|219348.6|219198.6|219312|219162|26
1637898580000|2021-11-26 03:49:40|219341.9|219191.9|219325.7|219175.7|219341.9|219191.9|219311.8|219161.8|22
1637898590000|2021-11-26 03:49:50|219334.7|219184.7|219322.3|219172.3|219341.2|219191.2|219321.2|219171.2|18
1637898600000|2021-11-26 03:50:00|219329|219179|219334.5|219184.5|219354.1|219204.1|219317.4|219167.4|18
1637898610000|2021-11-26 03:50:10|219333.4|219183.4|219355.1|219205.1|219356.2|219206.2|219311|219161|19
1637898620000|2021-11-26 03:50:20|219362.2|219212.2|219380.4|219230.4|219391|219241|219356.2|219206.2|23
1637898630000|2021-11-26 03:50:30|219379.3|219229.3|219409.5|219259.5|219414.8|219264.8|219379|219229|27
1637898640000|2021-11-26 03:50:40|219408.6|219258.6|219386|219236|219411.1|219261.1|219386|219236|21
1637898650000|2021-11-26 03:50:50|219403.8|219253.8|219371.7|219221.7|219410.8|219260.8|219350.7|219200.7|24
1637898660000|2021-11-26 03:51:00|219370.9|219220.9|219389.3|219239.3|219405.1|219255.1|219355.4|219205.4|26
1637898670000|2021-11-26 03:51:10|219386|219236|219397.8|219247.8|219404.1|219254.1|219370|219220|20
1637898680000|2021-11-26 03:51:20|219413.2|219263.2|219374.7|219224.7|219477|219270.9|219374.7|219201|27
1637898690000|2021-11-26 03:51:30|219383.9|219233.9|219386.3|219236.3|219386.3|219236.3|219353.7|219203.7|17
1637898700000|2021-11-26 03:51:40|219387.2|219237.2|219378.6|219228.6|219389.4|219239.4|219378.6|219228.6|13
1637898710000|2021-11-26 03:51:50|219380|219230|219431.1|219281.1|219431.1|219281.1|219379.4|219229.4|27
1637898720000|2021-11-26 03:52:00|219428.7|219278.7|219422.6|219272.6|219428.7|219278.7|219380.1|219230.1|13
1637898730000|2021-11-26 03:52:10|219429|219279|219426.3|219276.3|219429|219279|219421.3|219271.3|10
1637898740000|2021-11-26 03:52:20|219431.8|219281.8|219395.1|219245.1|219433.1|219283.1|219393.8|219243.8|20
1637898750000|2021-11-26 03:52:30|219403.9|219253.9|219392.6|219242.6|219425.7|219275.7|219375.7|219225.7|16
1637898760000|2021-11-26 03:52:40|219403.6|219253.6|219516|219366|219528.8|219378.8|219392|219242|29
1637898770000|2021-11-26 03:52:50|219515.5|219365.5|219502.3|219352.3|219518.7|219368.7|219494.6|219344.6|27
1637898780000|2021-11-26 03:53:00|219504.1|219354.1|219515.5|219365.5|219535.5|219385.5|219493.2|219343.2|15
1637898790000|2021-11-26 03:53:10|219517.7|219367.7|219516.6|219366.6|219524.4|219374.4|219512.7|219362.7|14
1637898800000|2021-11-26 03:53:20|219516.1|219366.1|219467.8|219317.8|219516.1|219366.1|219467.8|219317.8|16
1637898810000|2021-11-26 03:53:30|219465.5|219315.5|219473.6|219323.6|219475.4|219325.4|219455.6|219305.6|17
1637898820000|2021-11-26 03:53:40|219476.4|219326.4|219474.2|219324.2|219476.4|219326.4|219469|219319|15
1637898830000|2021-11-26 03:53:50|219479.5|219329.5|219463|219313|219480.2|219330.2|219456.2|219306.2|14
1637898840000|2021-11-26 03:54:00|219464.2|219314.2|219464.9|219314.9|219474.5|219324.5|219449.5|219299.5|14
1637898850000|2021-11-26 03:54:10|219464.3|219314.3|219461.1|219311.1|219473.1|219323.1|219451.2|219301.2|10
1637898860000|2021-11-26 03:54:20|219466.7|219316.7|219459|219309|219468|219318|219459|219309|6
1637898870000|2021-11-26 03:54:30|219466.7|219316.7|219471.7|219321.7|219478.7|219328.7|219466.7|219316.7|9
1637898880000|2021-11-26 03:54:40|219473.2|219323.2|219470.5|219320.5|219480.4|219330.4|219468.1|219318.1|14
1637898890000|2021-11-26 03:54:50|219475.4|219325.4|219476.4|219326.4|219478.6|219328.6|219471.5|219321.5|13
1637898900000|2021-11-26 03:55:00|219476.6|219326.6|219502|219352|219506.1|219356.1|219468|219318|24
1637898910000|2021-11-26 03:55:10|219502.4|219352.4|219489|219339|219502.4|219352.4|219477.8|219327.8|25
1637898920000|2021-11-26 03:55:20|219489.4|219339.4|219479.8|219329.8|219489.9|219339.9|219462.7|219312.7|28
1637898930000|2021-11-26 03:55:30|219480|219330|219394.6|219244.6|219492.6|219342.6|219377.5|219227.5|27
1637898940000|2021-11-26 03:55:40|219394.2|219244.2|219393.2|219243.2|219405.8|219255.8|219388.9|219238.9|19
1637898950000|2021-11-26 03:55:50|219383.7|219233.7|219321.8|219171.8|219399|219249|219321.8|219171.8|23
1637898960000|2021-11-26 03:56:00|219331.6|219181.6|219325.7|219175.7|219337.2|219187.2|219299.3|219149.3|29
1637898970000|2021-11-26 03:56:10|219324.1|219174.1|219380.5|219230.5|219389|219239|219317.7|219167.7|22
1637898980000|2021-11-26 03:56:20|219377.2|219227.2|219290.2|219140.2|219385.5|219235.5|219290.2|219140.2|24
1637898990000|2021-11-26 03:56:30|219296.8|219146.8|219339.1|219189.1|219350|219200|219296.8|219146.8|19
1637899000000|2021-11-26 03:56:40|219343.7|219193.7|219369.9|219219.9|219387.5|219237.5|219341.4|219191.4|25
1637899010000|2021-11-26 03:56:50|219367.9|219217.9|219367.3|219217.3|219380.7|219230.7|219366.9|219216.9|15
1637899020000|2021-11-26 03:57:00|219369.9|219219.9|219377.3|219227.3|219377.9|219227.9|219367.5|219217.5|17
1637899030000|2021-11-26 03:57:10|219374.8|219224.8|219359.8|219209.8|219378.5|219228.5|219359.8|219209.8|6
1637899040000|2021-11-26 03:57:20|219366.2|219216.2|219379.8|219229.8|219381.6|219231.6|219360.5|219210.5|15
1637899050000|2021-11-26 03:57:30|219378.3|219228.3|219379.7|219229.7|219384.6|219234.6|219375.8|219225.8|17
1637899060000|2021-11-26 03:57:40|219387|219237|219385.1|219235.1|219395.4|219245.4|219373.2|219223.2|11
1637899070000|2021-11-26 03:57:50|219376.9|219226.9|219376.3|219226.3|219390.2|219240.2|219376.3|219226.3|19
1637899080000|2021-11-26 03:58:00|219373.7|219223.7|219362.4|219212.4|219377.9|219227.9|219342.2|219192.2|19
1637899090000|2021-11-26 03:58:10|219360.6|219210.6|219354.3|219204.3|219367.2|219217.2|219352.8|219202.8|19
1637899100000|2021-11-26 03:58:20|219355.5|219205.5|219382.9|219232.9|219382.9|219232.9|219355.2|219205.2|15
1637899110000|2021-11-26 03:58:30|219381.6|219231.6|219364.7|219214.7|219387|219237|219356.1|219206.1|16
1637899120000|2021-11-26 03:58:40|219363.4|219213.4|219355.5|219205.5|219363.4|219213.4|219349.3|219199.3|9
1637899130000|2021-11-26 03:58:50|219358.1|219208.1|219357.6|219207.6|219361|219211|219356.2|219206.2|9
1637899140000|2021-11-26 03:59:00|219358.1|219208.1|219444.7|219294.7|219444.7|219294.7|219358|219208|13
1637899150000|2021-11-26 03:59:10|219438.3|219288.3|219486.4|219336.4|219500.4|219350.4|219425.3|219275.3|29
1637899160000|2021-11-26 03:59:20|219480.3|219330.3|219488.4|219338.4|219498.1|219348.1|219480.3|219330.3|15
1637899170000|2021-11-26 03:59:30|219494.6|219344.6|219530.7|219380.7|219539.8|219389.8|219492|219342|27
1637899180000|2021-11-26 03:59:40|219525.5|219375.5|219535.3|219385.3|219535.3|219385.3|219523.9|219373.9|6
1637899190000|2021-11-26 03:59:50|219536.5|219386.5|219522.1|219372.1|219536.5|219386.5|219518.8|219368.8|18
1637899200000|2021-11-26 04:00:00|219524.9|219374.9|219482.7|219332.7|219524.9|219374.9|219463.1|219313.1|26
1637899210000|2021-11-26 04:00:10|219478.2|219328.2|219382.5|219232.5|219478.2|219328.2|219382.5|219232.5|20
1637899220000|2021-11-26 04:00:20|219383.3|219233.3|219397.8|219247.8|219399.5|219249.5|219380.6|219230.6|16
1637899230000|2021-11-26 04:00:30|219394.1|219244.1|219373.3|219223.3|219394.1|219244.1|219368.4|219218.4|15
1637899240000|2021-11-26 04:00:40|219384|219234|219377.8|219227.8|219387.4|219237.4|219358.2|219208.2|24
1637899250000|2021-11-26 04:00:50|219377.2|219227.2|219378.8|219228.8|219393.1|219243.1|219376.3|219226.3|19
1637899260000|2021-11-26 04:01:00|219378.3|219228.3|219353.1|219203.1|219383.8|219233.8|219347.1|219197.1|26
1637899270000|2021-11-26 04:01:10|219354|219204|219386.7|219236.7|219388.3|219238.3|219354|219204|25
1637899280000|2021-11-26 04:01:20|219385.3|219235.3|219387.7|219237.7|219388.8|219238.8|219381.5|219231.5|16
1637899290000|2021-11-26 04:01:30|219387.8|219237.8|219391.9|219241.9|219392.7|219242.7|219386.8|219236.8|16
1637899300000|2021-11-26 04:01:40|219392.5|219242.5|219389|219239|219396.3|219246.3|219373.5|219223.5|15
1637899310000|2021-11-26 04:01:50|219384.9|219234.9|219382.1|219232.1|219388.5|219238.5|219370.9|219220.9|12
1637899320000|2021-11-26 04:02:00|219390.4|219240.4|219413.7|219263.7|219413.7|219263.7|219388|219238|11
1637899330000|2021-11-26 04:02:10|219405.9|219255.9|219401.5|219251.5|219411.4|219261.4|219401.5|219251.5|10
1637899340000|2021-11-26 04:02:20|219406.9|219256.9|219399.5|219249.5|219406.9|219256.9|219389.8|219239.8|16
1637899350000|2021-11-26 04:02:30|219399.8|219249.8|219406|219256|219406|219256|219394.2|219244.2|13
1637899360000|2021-11-26 04:02:40|219404.3|219254.3|219401.5|219251.5|219408.9|219258.9|219388.2|219238.2|19
1637899370000|2021-11-26 04:02:50|219401.6|219251.6|219407.2|219257.2|219407.2|219257.2|219400.1|219250.1|12
1637899380000|2021-11-26 04:03:00|219407.7|219257.7|219397|219247|219411.7|219261.7|219391.9|219241.9|15
1637899390000|2021-11-26 04:03:10|219396.7|219246.7|219425.1|219275.1|219444.5|219294.5|219396.7|219246.7|14
1637899400000|2021-11-26 04:03:20|219426.8|219276.8|219442.6|219292.6|219442.6|219292.6|219424.7|219274.7|14
1637899410000|2021-11-26 04:03:30|219425.4|219275.4|219436.7|219286.7|219443.6|219293.6|219418.7|219268.7|18
1637899420000|2021-11-26 04:03:40|219443.3|219293.3|219421.9|219271.9|219443.3|219293.3|219421.9|219271.9|11
1637899430000|2021-11-26 04:03:50|219425.6|219275.6|219428.2|219278.2|219431.4|219281.4|219425.6|219275.6|9
1637899440000|2021-11-26 04:04:00|219430|219280|219431.6|219281.6|219433|219283|219425.4|219275.4|13
1637899450000|2021-11-26 04:04:10|219430.3|219280.3|219439.9|219289.9|219439.9|219289.9|219424.2|219274.2|14
1637899460000|2021-11-26 04:04:20|219477.5|219327.5|219499.7|219349.7|219504.5|219354.5|219477.5|219327.5|22
1637899470000|2021-11-26 04:04:30|219493.7|219343.7|219492.6|219342.6|219500.2|219350.2|219492.6|219342.6|17
1637899480000|2021-11-26 04:04:40|219495.2|219345.2|219495.5|219345.5|219498.6|219348.6|219490.5|219340.5|19
1637899490000|2021-11-26 04:04:50|219494.6|219344.6|219497.7|219347.7|219502|219352|219491.2|219341.2|16
1637899500000|2021-11-26 04:05:00|219494.1|219344.1|219504.1|219354.1|219504.8|219354.8|219494.1|219344.1|19
1637899510000|2021-11-26 04:05:10|219503|219353|219497.3|219347.3|219504.9|219354.9|219492.1|219342.1|17
1637899520000|2021-11-26 04:05:20|219496.9|219346.9|219498.8|219348.8|219500.6|219350.6|219494.3|219344.3|18
1637899530000|2021-11-26 04:05:30|219498.7|219348.7|219497.3|219347.3|219499.9|219349.9|219491.6|219341.6|15
1637899540000|2021-11-26 04:05:40|219497.5|219347.5|219502.9|219352.9|219505.4|219355.4|219497.5|219347.5|13
1637899550000|2021-11-26 04:05:50|219502.2|219352.2|219510.1|219360.1|219518.2|219368.2|219501.7|219351.7|17
1637899560000|2021-11-26 04:06:00|219505.6|219355.6|219544.3|219394.3|219553.8|219403.8|219505.6|219355.6|17
1637899570000|2021-11-26 04:06:10|219550.7|219400.7|219545.9|219395.9|219573.1|219423.1|219545|219395|18
1637899580000|2021-11-26 04:06:20|219547|219397|219547|219397|219553|219403|219546.7|219396.7|11
1637899590000|2021-11-26 04:06:30|219546.8|219396.8|219555.3|219405.3|219560.8|219410.8|219546.8|219396.8|11
1637899600000|2021-11-26 04:06:40|219555.9|219405.9|219573.9|219423.9|219629.5|219479.5|219555.9|219405.9|17
1637899610000|2021-11-26 04:06:50|219571.5|219421.5|219567.4|219417.4|219574.1|219424.1|219560.9|219410.9|14
1637899620000|2021-11-26 04:07:00|219564.6|219414.6|219571.3|219421.3|219571.3|219421.3|219563.5|219413.5|18
1637899630000|2021-11-26 04:07:10|219567.5|219417.5|219562.9|219412.9|219567.5|219417.5|219559.3|219409.3|14
1637899640000|2021-11-26 04:07:20|219564.2|219414.2|219570.7|219420.7|219570.8|219420.8|219564.2|219414.2|12
1637899650000|2021-11-26 04:07:30|219569.8|219419.8|219569.4|219419.4|219570.8|219420.8|219568.5|219418.5|16
1637899660000|2021-11-26 04:07:40|219569.6|219419.6|219565.6|219415.6|219571|219421|219563.7|219413.7|15
1637899670000|2021-11-26 04:07:50|219576.6|219426.6|219563.7|219413.7|219577.8|219427.8|219558|219408|17
1637899680000|2021-11-26 04:08:00|219568.1|219418.1|219569.8|219419.8|219570.4|219420.4|219556|219406|21
1637899690000|2021-11-26 04:08:10|219570.7|219420.7|219584.8|219434.8|219584.8|219434.8|219564.3|219414.3|13
1637899700000|2021-11-26 04:08:20|219574.7|219424.7|219565.8|219415.8|219574.7|219424.7|219564.4|219414.4|14
1637899710000|2021-11-26 04:08:30|219566.8|219416.8|219569.8|219419.8|219570.6|219420.6|219565.1|219415.1|15
1637899720000|2021-11-26 04:08:40|219570.6|219420.6|219569.1|219419.1|219575.8|219425.8|219568.6|219418.6|12
1637899730000|2021-11-26 04:08:50|219569.4|219419.4|219575.5|219425.5|219575.5|219425.5|219564|219414|9
1637899740000|2021-11-26 04:09:00|219590.7|219440.7|219575.5|219425.5|219597.1|219447.1|219571.2|219421.2|13
1637899750000|2021-11-26 04:09:10|219567.4|219417.4|219569.3|219419.3|219574.8|219424.8|219567.4|219417.4|6
1637899760000|2021-11-26 04:09:20|219576.1|219426.1|219578.7|219428.7|219578.7|219428.7|219575.5|219425.5|13
1637899770000|2021-11-26 04:09:30|219578.4|219428.4|219567.7|219417.7|219619.3|219469.3|219559.8|219409.8|23
1637899780000|2021-11-26 04:09:40|219573.1|219423.1|219517.4|219367.4|219576.8|219426.8|219516.5|219366.5|22
1637899790000|2021-11-26 04:09:50|219518.8|219368.8|219530.6|219380.6|219532.6|219382.6|219516.8|219366.8|28
1637899800000|2021-11-26 04:10:00|219530.7|219380.7|219521.3|219371.3|219531.5|219381.5|219520.9|219370.9|21
1637899810000|2021-11-26 04:10:10|219521.8|219371.8|219481.4|219331.4|219521.8|219371.8|219466.6|219316.6|26
1637899820000|2021-11-26 04:10:20|219478.5|219328.5|219487.8|219337.8|219501.1|219351.1|219467.9|219317.9|17
1637899830000|2021-11-26 04:10:30|219488.2|219338.2|219493.8|219343.8|219497.9|219347.9|219486.5|219336.5|21
1637899840000|2021-11-26 04:10:40|219492.6|219342.6|219489.8|219339.8|219492.8|219342.8|219488.3|219338.3|12
1637899850000|2021-11-26 04:10:50|219489.7|219339.7|219486.1|219336.1|219489.7|219339.7|219484.1|219334.1|8
1637899860000|2021-11-26 04:11:00|219485.9|219335.9|219489.9|219339.9|219492.5|219342.5|219484.5|219334.5|11
1637899870000|2021-11-26 04:11:10|219498.3|219348.3|219501.2|219351.2|219501.2|219351.2|219495.9|219345.9|10
1637899880000|2021-11-26 04:11:20|219500.1|219350.1|219495.8|219345.8|219500.1|219350.1|219495.8|219345.8|6
1637899890000|2021-11-26 04:11:30|219497.7|219347.7|219490.6|219340.6|219498.5|219348.5|219487.1|219337.1|7
1637899900000|2021-11-26 04:11:40|219493|219343|219485.4|219335.4|219493.6|219343.6|219484.2|219334.2|7
1637899910000|2021-11-26 04:11:50|219485.9|219335.9|219483|219333|219488.1|219338.1|219482.1|219332.1|9
1637899920000|2021-11-26 04:12:00|219488.7|219338.7|219493.3|219343.3|219493.3|219343.3|219487|219337|9
1637899930000|2021-11-26 04:12:10|219493.7|219343.7|219480.7|219330.7|219496.2|219346.2|219468.6|219318.6|17
1637899940000|2021-11-26 04:12:20|219479.2|219329.2|219466.1|219316.1|219491.8|219341.8|219462.5|219312.5|21
1637899950000|2021-11-26 04:12:30|219486.5|219336.5|219448.6|219298.6|219486.5|219336.5|219448|219298|22
1637899960000|2021-11-26 04:12:40|219463.4|219313.4|219466.6|219316.6|219479.1|219329.1|219445.9|219295.9|20
1637899970000|2021-11-26 04:12:50|219466.7|219316.7|219467.3|219317.3|219470.9|219320.9|219464.1|219314.1|17
1637899980000|2021-11-26 04:13:00|219465.5|219315.5|219464|219314|219466.1|219316.1|219463.4|219313.4|9
1637899990000|2021-11-26 04:13:10|219464.3|219314.3|219474.3|219324.3|219474.7|219324.7|219461.7|219311.7|13
1637900000000|2021-11-26 04:13:20|219470.4|219320.4|219467.9|219317.9|219479.1|219329.1|219467.9|219317.9|13
1637900010000|2021-11-26 04:13:30|219468.2|219318.2|219474.4|219324.4|219474.4|219324.4|219467.6|219317.6|20
1637900020000|2021-11-26 04:13:40|219473.3|219323.3|219469.2|219319.2|219477|219327|219465.5|219315.5|14
1637900030000|2021-11-26 04:13:50|219467.4|219317.4|219467.3|219317.3|219467.4|219317.4|219466.6|219316.6|6
1637900040000|2021-11-26 04:14:00|219467.6|219317.6|219461.8|219311.8|219467.6|219317.6|219458.2|219308.2|14
1637900050000|2021-11-26 04:14:10|219463|219313|219504.7|219354.7|219515.3|219365.3|219463|219313|12
1637900060000|2021-11-26 04:14:20|219506.3|219356.3|219504|219354|219511.5|219361.5|219500|219350|17
1637900070000|2021-11-26 04:14:30|219505|219355|219524.4|219374.4|219542.7|219392.7|219501|219351|23
1637900080000|2021-11-26 04:14:40|219531.5|219381.5|219506.6|219356.6|219540|219390|219500.4|219350.4|19
1637900090000|2021-11-26 04:14:50|219505.5|219355.5|219512.7|219362.7|219518.3|219368.3|219505.5|219355.5|15
1637900100000|2021-11-26 04:15:00|219511.9|219361.9|219500.4|219350.4|219517.9|219367.9|219499.6|219349.6|13
1637900110000|2021-11-26 04:15:10|219495.1|219345.1|219517.8|219367.8|219520.1|219370.1|219495.1|219345.1|15
1637900120000|2021-11-26 04:15:20|219515.7|219365.7|219512.3|219362.3|219515.7|219365.7|219489.7|219339.7|18
1637900130000|2021-11-26 04:15:30|219515|219365|219497.5|219347.5|219515|219365|219491.8|219341.8|21
1637900140000|2021-11-26 04:15:40|219502.5|219352.5|219507.2|219357.2|219510.5|219360.5|219498|219348|22
1637900150000|2021-11-26 04:15:50|219507.3|219357.3|219528.5|219378.5|219530.3|219380.3|219506.7|219356.7|19
1637900160000|2021-11-26 04:16:00|219527.8|219377.8|219527.5|219377.5|219533.3|219383.3|219526.9|219376.9|17
1637900170000|2021-11-26 04:16:10|219527.2|219377.2|219637.9|219487.9|219649.1|219499.1|219527.2|219377.2|29
1637900180000|2021-11-26 04:16:20|219633.8|219483.8|219644.6|219494.6|219646.6|219496.6|219633.8|219483.8|19
1637900190000|2021-11-26 04:16:30|219645.2|219495.2|219662.3|219512.3|219662.3|219512.3|219641.1|219491.1|15
1637900200000|2021-11-26 04:16:40|219651.8|219501.8|219812.6|219662.6|219812.6|219662.6|219651.8|219501.8|19
1637900210000|2021-11-26 04:16:50|219820.8|219670.8|219796.8|219646.8|219906.6|219702.5|219794.4|219587|29
1637900220000|2021-11-26 04:17:00|219759.1|219609.1|219833|219683|219844.9|219694.9|219754.8|219604.8|34
1637900230000|2021-11-26 04:17:10|219848.1|219698.1|219853.3|219703.3|219859.4|219709.4|219830.7|219680.7|33
1637900240000|2021-11-26 04:17:20|219851|219701|219844|219694|219855.6|219705.6|219835.8|219685.8|36
1637900250000|2021-11-26 04:17:30|219844.5|219694.5|219847.1|219697.1|219851.8|219701.8|219839.9|219689.9|36
1637900260000|2021-11-26 04:17:40|219847.2|219697.2|219854.7|219704.7|219855.5|219705.5|219831.8|219681.8|24
1637900270000|2021-11-26 04:17:50|219857.3|219707.3|219861.8|219711.8|219907.2|219757.2|219849.3|219699.3|38
1637900280000|2021-11-26 04:18:00|219857.4|219707.4|219907.7|219757.7|219907.7|219757.7|219857.4|219707.4|34
1637900290000|2021-11-26 04:18:10|219908|219758|219912|219762|219918|219768|219908|219758|15
1637900300000|2021-11-26 04:18:20|219903.6|219753.6|219877|219727|219909.6|219759.6|219877|219727|15
1637900310000|2021-11-26 04:18:30|219881.1|219731.1|219889.7|219739.7|219891.2|219741.2|219878.8|219728.8|12
1637900320000|2021-11-26 04:18:40|219891|219741|219893.8|219743.8|219906.1|219756.1|219866.7|219716.7|21
1637900330000|2021-11-26 04:18:50|219897.2|219747.2|219896.5|219746.5|219898.6|219748.6|219887.6|219737.6|24
1637900340000|2021-11-26 04:19:00|219893.9|219743.9|219896.3|219746.3|219910.5|219760.5|219886.4|219736.4|19
1637900350000|2021-11-26 04:19:10|219893.2|219743.2|219886.6|219736.6|219895|219745|219886.5|219736.5|14
1637900360000|2021-11-26 04:19:20|219879.6|219729.6|219939.2|219789.2|219951.2|219801.2|219879.6|219729.6|20
1637900370000|2021-11-26 04:19:30|219928.8|219778.8|219998|219848|219999.6|219849.6|219928.7|219778.7|22
1637900380000|2021-11-26 04:19:40|219989.9|219839.9|220013.5|219863.5|220026.5|219876.5|219987.4|219837.4|12
1637900390000|2021-11-26 04:19:50|220008.9|219858.9|219902|219752|220029.5|219879.5|219886|219736|28
1637900400000|2021-11-26 04:20:00|219899.1|219749.1|219888.8|219738.8|219908.2|219758.2|219883|219733|29
1637900410000|2021-11-26 04:20:10|219892.6|219742.6|219911.6|219761.6|219922.9|219772.9|219882.3|219732.3|12
1637900420000|2021-11-26 04:20:20|219917.6|219767.6|219910.2|219760.2|219929.8|219779.8|219910.2|219760.2|18
1637900430000|2021-11-26 04:20:30|219915.5|219765.5|219932.1|219782.1|219936.4|219786.4|219904.7|219754.7|18
1637900440000|2021-11-26 04:20:40|219911|219761|219944.4|219794.4|219955.9|219805.9|219910.8|219760.8|21
1637900450000|2021-11-26 04:20:50|219955.1|219805.1|219954.5|219804.5|219960.2|219810.2|219953|219803|16
1637900460000|2021-11-26 04:21:00|219954.7|219804.7|219978.8|219828.8|219986.3|219836.3|219952.9|219802.9|21
1637900470000|2021-11-26 04:21:10|219983.1|219833.1|219965.9|219815.9|219986.2|219836.2|219965.5|219815.5|19
1637900480000|2021-11-26 04:21:20|219969.5|219819.5|219974.5|219824.5|219976.1|219826.1|219961.7|219811.7|15
1637900490000|2021-11-26 04:21:30|219969.2|219819.2|219986.4|219836.4|219988.6|219838.6|219969.2|219819.2|17
1637900500000|2021-11-26 04:21:40|219986.3|219836.3|219989.8|219839.8|220001.6|219851.6|219982.4|219832.4|13
1637900510000|2021-11-26 04:21:50|219990.9|219840.9|219995.3|219845.3|220004.4|219854.4|219973.3|219823.3|15
1637900520000|2021-11-26 04:22:00|219995.1|219845.1|220006.9|219856.9|220020.7|219870.7|219983.5|219833.5|30
1637900530000|2021-11-26 04:22:10|220010|219860|220008.9|219858.9|220010|219860|220003|219853|11
1637900540000|2021-11-26 04:22:20|220010.2|219860.2|219987.3|219837.3|220010.2|219860.2|219959.8|219809.8|12
1637900550000|2021-11-26 04:22:30|219987.4|219837.4|219985.4|219835.4|219998.7|219848.7|219973.3|219823.3|17
1637900560000|2021-11-26 04:22:40|219987.2|219837.2|219963.5|219813.5|220002.5|219852.5|219957.3|219807.3|16
1637900570000|2021-11-26 04:22:50|219952.2|219802.2|219949|219799|219966.6|219816.6|219945.2|219795.2|30
1637900580000|2021-11-26 04:23:00|219945.1|219795.1|219944.9|219794.9|219965|219815|219940.4|219790.4|30
1637900590000|2021-11-26 04:23:10|219955.6|219805.6|219945.8|219795.8|219957.2|219807.2|219938.2|219788.2|27
1637900600000|2021-11-26 04:23:20|219942|219792|219912.6|219762.6|219948|219798|219902.7|219752.7|27
1637900610000|2021-11-26 04:23:30|219912.4|219762.4|219910.2|219760.2|219914.5|219764.5|219909.2|219759.2|11
1637900620000|2021-11-26 04:23:40|219908.7|219758.7|219917.4|219767.4|219919.9|219769.9|219905.6|219755.6|20
1637900630000|2021-11-26 04:23:50|219914.2|219764.2|219914.3|219764.3|219918|219768|219906.4|219756.4|14
1637900640000|2021-11-26 04:24:00|219917.4|219767.4|219969.5|219819.5|219973.1|219823.1|219911.9|219761.9|23
1637900650000|2021-11-26 04:24:10|219983.6|219833.6|219988.9|219838.9|219994.5|219844.5|219980.5|219830.5|28
1637900660000|2021-11-26 04:24:20|219983.5|219833.5|219952.1|219802.1|219986.7|219836.7|219944.6|219794.6|16
1637900670000|2021-11-26 04:24:30|219957.5|219807.5|219955.4|219805.4|219964.5|219814.5|219947.9|219797.9|14
1637900680000|2021-11-26 04:24:40|219956.5|219806.5|219914.9|219764.9|219956.5|219806.5|219911.1|219761.1|19
1637900690000|2021-11-26 04:24:50|219915|219765|219913|219763|219919.3|219769.3|219888.7|219738.7|21
1637900700000|2021-11-26 04:25:00|219902.9|219752.9|219887.5|219737.5|219906.3|219756.3|219877.3|219727.3|22
1637900710000|2021-11-26 04:25:10|219888.6|219738.6|219805.1|219655.1|219889.7|219739.7|219799.4|219649.4|30
1637900720000|2021-11-26 04:25:20|219804.7|219654.7|219828.2|219678.2|219842.7|219692.7|219804.1|219654.1|24
1637900730000|2021-11-26 04:25:30|219842|219692|219843.8|219693.8|219843.8|219693.8|219835.5|219685.5|15
1637900740000|2021-11-26 04:25:40|219839.2|219689.2|219842.7|219692.7|219862.5|219712.5|219832.2|219682.2|21
1637900750000|2021-11-26 04:25:50|219848.5|219698.5|219825.4|219675.4|219849.7|219699.7|219814.8|219664.8|21
1637900760000|2021-11-26 04:26:00|219829.4|219679.4|219827.2|219677.2|219832.8|219682.8|219819.7|219669.7|15
1637900770000|2021-11-26 04:26:10|219830.9|219680.9|219810.5|219660.5|219831|219681|219800.9|219650.9|16
1637900780000|2021-11-26 04:26:20|219810|219660|219813.6|219663.6|219818.5|219668.5|219809.1|219659.1|13
1637900790000|2021-11-26 04:26:30|219813.7|219663.7|219820.6|219670.6|219820.6|219670.6|219812.9|219662.9|10
1637900800000|2021-11-26 04:26:40|219818.7|219668.7|219778.1|219628.1|219818.7|219668.7|219778.1|219628.1|13
1637900810000|2021-11-26 04:26:50|219780.4|219630.4|219788.7|219638.7|219803.3|219653.3|219780.4|219630.4|14
1637900820000|2021-11-26 04:27:00|219797.6|219647.6|219794.5|219644.5|219797.6|219647.6|219782.2|219632.2|17
1637900830000|2021-11-26 04:27:10|219796.1|219646.1|219795.8|219645.8|219796.3|219646.3|219792.3|219642.3|11
1637900840000|2021-11-26 04:27:20|219795.9|219645.9|219761.9|219611.9|219799|219649|219748.3|219598.3|21
1637900850000|2021-11-26 04:27:30|219759.7|219609.7|219704.4|219554.4|219764|219614|219704.4|219554.4|23
1637900860000|2021-11-26 04:27:40|219693.5|219543.5|219673.4|219523.4|219712.9|219562.9|219670.2|219520.2|22
1637900870000|2021-11-26 04:27:50|219675.4|219525.4|219674.8|219524.8|219677.9|219527.9|219655.6|219505.6|31
1637900880000|2021-11-26 04:28:00|219675.9|219525.9|219677.4|219527.4|219688.4|219538.4|219671.7|219521.7|30
1637900890000|2021-11-26 04:28:10|219676.1|219526.1|219660.6|219510.6|219687.8|219537.8|219656.6|219506.6|27
1637900900000|2021-11-26 04:28:20|219664.4|219514.4|219675.7|219525.7|219677.5|219527.5|219663|219513|24
1637900910000|2021-11-26 04:28:30|219676|219526|219651.9|219501.9|219683.7|219533.7|219648.8|219498.8|18
1637900920000|2021-11-26 04:28:40|219652.1|219502.1|219585.9|219435.9|219658|219508|219585.9|219435.9|19
1637900930000|2021-11-26 04:28:50|219594.4|219444.4|219458.4|219308.4|219594.4|219444.4|219456.9|219306.9|36
1637900940000|2021-11-26 04:29:00|219461.6|219311.6|219468.5|219318.5|219504.6|219354.6|219454.8|219304.8|33
1637900950000|2021-11-26 04:29:10|219468.4|219318.4|219458.1|219308.1|219501.4|219351.4|219458.1|219308.1|34
1637900960000|2021-11-26 04:29:20|219481.1|219331.1|219446.4|219296.4|219508.8|219358.8|219443.3|219293.3|31
1637900970000|2021-11-26 04:29:30|219445.7|219295.7|219484.1|219334.1|219490.8|219340.8|219437.2|219287.2|20
1637900980000|2021-11-26 04:29:40|219488.5|219338.5|219477.5|219327.5|219492|219342|219475.7|219325.7|15
1637900990000|2021-11-26 04:29:50|219477.6|219327.6|219388.5|219238.5|219493.7|219343.7|219388.5|219238.5|27
1637901000000|2021-11-26 04:30:00|219386.7|219236.7|219410|219260|219423.4|219273.4|219386.7|219236.7|23
1637901010000|2021-11-26 04:30:10|219409.9|219259.9|219421.5|219271.5|219421.5|219271.5|219407.3|219257.3|22
1637901020000|2021-11-26 04:30:20|219420|219270|219466.9|219316.9|219482.5|219332.5|219419.7|219269.7|24
1637901030000|2021-11-26 04:30:30|219467|219317|219474.6|219324.6|219479.8|219329.8|219467|219317|17
1637901040000|2021-11-26 04:30:40|219475.5|219325.5|219463.5|219313.5|219478.9|219328.9|219463.5|219313.5|15
1637901050000|2021-11-26 04:30:50|219463.3|219313.3|219457.1|219307.1|219482.1|219332.1|219436|219286|29
1637901060000|2021-11-26 04:31:00|219460.1|219310.1|219463.7|219313.7|219466.3|219316.3|219457.9|219307.9|11
1637901070000|2021-11-26 04:31:10|219460.8|219310.8|219459.4|219309.4|219464.7|219314.7|219446.7|219296.7|14
1637901080000|2021-11-26 04:31:20|219464.9|219314.9|219462.8|219312.8|219467.1|219317.1|219456.7|219306.7|8
1637901090000|2021-11-26 04:31:30|219459.7|219309.7|219459.1|219309.1|219464.2|219314.2|219459.1|219309.1|6
1637901100000|2021-11-26 04:31:40|219458.4|219308.4|219448.7|219298.7|219471.4|219321.4|219448.7|219298.7|18
1637901110000|2021-11-26 04:31:50|219469.2|219319.2|219457.6|219307.6|219469.2|219319.2|219441.5|219291.5|7
1637901120000|2021-11-26 04:32:00|219455.8|219305.8|219426.4|219276.4|219455.8|219305.8|219423.8|219273.8|17
1637901130000|2021-11-26 04:32:10|219425.8|219275.8|219423|219273|219428.1|219278.1|219418.9|219268.9|10
1637901140000|2021-11-26 04:32:20|219423.5|219273.5|219426.3|219276.3|219431.6|219281.6|219423|219273|13
1637901150000|2021-11-26 04:32:30|219428.4|219278.4|219457.3|219307.3|219458|219308|219428.4|219278.4|16
1637901160000|2021-11-26 04:32:40|219466.7|219316.7|219476.8|219326.8|219481.4|219331.4|219455.1|219305.1|13
1637901170000|2021-11-26 04:32:50|219478.6|219328.6|219497.7|219347.7|219536.7|219386.7|219478.6|219328.6|18
1637901180000|2021-11-26 04:33:00|219479.4|219329.4|219499.1|219349.1|219502.2|219352.2|219479.4|219329.4|15
1637901190000|2021-11-26 04:33:10|219497.6|219347.6|219496.2|219346.2|219501.1|219351.1|219493.4|219343.4|12
1637901200000|2021-11-26 04:33:20|219496.8|219346.8|219495.1|219345.1|219500.1|219350.1|219492.2|219342.2|13
1637901210000|2021-11-26 04:33:30|219497.1|219347.1|219490.9|219340.9|219497.1|219347.1|219487.4|219337.4|9
1637901220000|2021-11-26 04:33:40|219497.4|219347.4|219492.6|219342.6|219511|219361|219487.2|219337.2|13
1637901230000|2021-11-26 04:33:50|219489.7|219339.7|219500|219350|219500.8|219350.8|219489.7|219339.7|8
1637901240000|2021-11-26 04:34:00|219502.4|219352.4|219502.4|219352.4|219510.8|219360.8|219502.4|219352.4|12
1637901250000|2021-11-26 04:34:10|219504.6|219354.6|219491|219341|219504.6|219354.6|219486.6|219336.6|9
1637901260000|2021-11-26 04:34:20|219487.6|219337.6|219489.9|219339.9|219502|219352|219487.6|219337.6|16
1637901270000|2021-11-26 04:34:30|219490.3|219340.3|219502.7|219352.7|219507.7|219357.7|219485.3|219335.3|15
1637901280000|2021-11-26 04:34:40|219499.3|219349.3|219499.5|219349.5|219503.9|219353.9|219496.1|219346.1|17
1637901290000|2021-11-26 04:34:50|219500.2|219350.2|219501.7|219351.7|219501.7|219351.7|219498.7|219348.7|10
1637901300000|2021-11-26 04:35:00|219502|219352|219347.1|219197.1|219502|219352|219306|219156|28
1637901310000|2021-11-26 04:35:10|219346.2|219196.2|219368.9|219218.9|219380.1|219230.1|219346.2|219196.2|27
1637901320000|2021-11-26 04:35:20|219371.4|219221.4|219358.8|219208.8|219375.7|219225.7|219357.9|219207.9|22
1637901330000|2021-11-26 04:35:30|219359.2|219209.2|219360.2|219210.2|219366.2|219216.2|219358.9|219208.9|15
1637901340000|2021-11-26 04:35:40|219363.6|219213.6|219358.4|219208.4|219363.6|219213.6|219347.4|219197.4|17
1637901350000|2021-11-26 04:35:50|219359.4|219209.4|219366.5|219216.5|219369.7|219219.7|219359.4|219209.4|6
1637901360000|2021-11-26 04:36:00|219367.6|219217.6|219331.8|219181.8|219367.6|219217.6|219319|219169|18
1637901370000|2021-11-26 04:36:10|219329.5|219179.5|219335.7|219185.7|219339.9|219189.9|219329.5|219179.5|10
1637901380000|2021-11-26 04:36:20|219336.7|219186.7|219329.7|219179.7|219336.7|219186.7|219322.2|219172.2|12
1637901390000|2021-11-26 04:36:30|219330.2|219180.2|219330.1|219180.1|219338.7|219188.7|219322.3|219172.3|16
1637901400000|2021-11-26 04:36:40|219330|219180|219329.1|219179.1|219336.3|219186.3|219321.7|219171.7|12
1637901410000|2021-11-26 04:36:50|219332.5|219182.5|219315.8|219165.8|219332.5|219182.5|219306.9|219156.9|20
1637901420000|2021-11-26 04:37:00|219314.6|219164.6|219308.4|219158.4|219315.2|219165.2|219306.4|219156.4|19
1637901430000|2021-11-26 04:37:10|219308.2|219158.2|219306.9|219156.9|219309.9|219159.9|219271.3|219121.3|17
1637901440000|2021-11-26 04:37:20|219305.5|219155.5|219303.7|219153.7|219309.5|219159.5|219300.9|219150.9|13
1637901450000|2021-11-26 04:37:30|219302.6|219152.6|219303|219153|219307.5|219157.5|219301.5|219151.5|17
1637901460000|2021-11-26 04:37:40|219304.5|219154.5|219299.2|219149.2|219313|219163|219297.6|219147.6|21
1637901470000|2021-11-26 04:37:50|219298.9|219148.9|219302.1|219152.1|219305.4|219155.4|219294.3|219144.3|20
1637901480000|2021-11-26 04:38:00|219302.6|219152.6|219304.4|219154.4|219306.6|219156.6|219300.8|219150.8|20
1637901490000|2021-11-26 04:38:10|219304|219154|219278|219128|219304|219154|219258.6|219108.6|34
1637901500000|2021-11-26 04:38:20|219274|219124|219208|219058|219278|219128|219172|219022|32
1637901510000|2021-11-26 04:38:30|219205.6|219055.6|219191.5|219041.5|219205.6|219055.6|219187|219037|22
1637901520000|2021-11-26 04:38:40|219193.2|219043.2|219207.2|219057.2|219207.2|219057.2|219189.2|219039.2|17
1637901530000|2021-11-26 04:38:50|219193.8|219043.8|219212.8|219062.8|219223.8|219073.8|219193.8|219043.8|26
1637901540000|2021-11-26 04:39:00|219211.5|219061.5|219213.1|219063.1|219219|219069|219209.1|219059.1|16
1637901550000|2021-11-26 04:39:10|219212.5|219062.5|219206|219056|219213.5|219063.5|219204.2|219054.2|18
1637901560000|2021-11-26 04:39:20|219206.6|219056.6|219199.5|219049.5|219213.2|219063.2|219196.6|219046.6|17
1637901570000|2021-11-26 04:39:30|219199.4|219049.4|219207.4|219057.4|219207.4|219057.4|219199.4|219049.4|12
1637901580000|2021-11-26 04:39:40|219207.8|219057.8|219200.8|219050.8|219208|219058|219199.1|219049.1|12
1637901590000|2021-11-26 04:39:50|219203|219053|219209.7|219059.7|219220.3|219070.3|219203|219053|20
1637901600000|2021-11-26 04:40:00|219208.9|219058.9|219209.4|219059.4|219218.2|219068.2|219204.9|219054.9|13
1637901610000|2021-11-26 04:40:10|219212.6|219062.6|219213.1|219063.1|219213.1|219063.1|219211.7|219061.7|7
1637901620000|2021-11-26 04:40:20|219199.9|219049.9|219199.3|219049.3|219207.3|219057.3|219199.3|219049.3|11
1637901630000|2021-11-26 04:40:30|219200.3|219050.3|219203.5|219053.5|219203.5|219053.5|219199.5|219049.5|11
1637901640000|2021-11-26 04:40:40|219210.9|219060.9|219206.4|219056.4|219211.1|219061.1|219202.3|219052.3|9
1637901650000|2021-11-26 04:40:50|219208.2|219058.2|219208.5|219058.5|219210.4|219060.4|219207.4|219057.4|13
1637901660000|2021-11-26 04:41:00|219208.9|219058.9|219209.5|219059.5|219209.5|219059.5|219190|219040|8
1637901670000|2021-11-26 04:41:10|219210.2|219060.2|219204.6|219054.6|219210.2|219060.2|219202.4|219052.4|8
1637901680000|2021-11-26 04:41:20|219205.7|219055.7|219206.7|219056.7|219206.7|219056.7|219205.7|219055.7|4
1637901690000|2021-11-26 04:41:30|219195.9|219045.9|219207.7|219057.7|219213.9|219063.9|219195|219045|15
1637901700000|2021-11-26 04:41:40|219205.6|219055.6|219205.5|219055.5|219214.7|219064.7|219204|219054|18
1637901710000|2021-11-26 04:41:50|219205.1|219055.1|219214.3|219064.3|219223.4|219073.4|219204.9|219054.9|15
1637901720000|2021-11-26 04:42:00|219213.9|219063.9|219212|219062|219214.7|219064.7|219206.4|219056.4|13
1637901730000|2021-11-26 04:42:10|219212.4|219062.4|219216|219066|219217.5|219067.5|219207.6|219057.6|15
1637901740000|2021-11-26 04:42:20|219211.4|219061.4|219210.1|219060.1|219213|219063|219209.6|219059.6|9
1637901750000|2021-11-26 04:42:30|219209.8|219059.8|219224.1|219074.1|219244.4|219094.4|219209.8|219059.8|16
1637901760000|2021-11-26 04:42:40|219225.4|219075.4|219227.3|219077.3|219228.9|219078.9|219224.4|219074.4|10
1637901770000|2021-11-26 04:42:50|219218.8|219068.8|219199.9|219049.9|219222|219072|219199.9|219049.9|23
1637901780000|2021-11-26 04:43:00|219204.4|219054.4|219211|219061|219211.4|219061.4|219204.4|219054.4|18
1637901790000|2021-11-26 04:43:10|219210.4|219060.4|219210.8|219060.8|219216.9|219066.9|219208.9|219058.9|9
1637901800000|2021-11-26 04:43:20|219211.1|219061.1|219212.3|219062.3|219216.7|219066.7|219200.8|219050.8|13
1637901810000|2021-11-26 04:43:30|219211.7|219061.7|219215.9|219065.9|219226.7|219076.7|219206|219056|14
1637901820000|2021-11-26 04:43:40|219224|219074|219211.2|219061.2|219224|219074|219211.2|219061.2|14
1637901830000|2021-11-26 04:43:50|219207.7|219057.7|219208.4|219058.4|219215|219065|219207.7|219057.7|7
1637901840000|2021-11-26 04:44:00|219206.9|219056.9|219223.4|219073.4|219223.4|219073.4|219206.9|219056.9|17
1637901850000|2021-11-26 04:44:10|219219.1|219069.1|219222.7|219072.7|219225.5|219075.5|219215.5|219065.5|10
1637901860000|2021-11-26 04:44:20|219221|219071|219233.3|219083.3|219236|219086|219218|219068|8
1637901870000|2021-11-26 04:44:30|219232.3|219082.3|219263.1|219113.1|219271.6|219121.6|219217|219067|22
1637901880000|2021-11-26 04:44:40|219260.4|219110.4|219263.2|219113.2|219265.9|219115.9|219260.4|219110.4|9
1637901890000|2021-11-26 04:44:50|219264.1|219114.1|219263.4|219113.4|219269.3|219119.3|219251.7|219101.7|16
1637901900000|2021-11-26 04:45:00|219263.8|219113.8|219218|219068|219265.5|219115.5|219210.2|219060.2|22
1637901910000|2021-11-26 04:45:10|219228.1|219078.1|219220.5|219070.5|219228.1|219078.1|219210.6|219060.6|15
1637901920000|2021-11-26 04:45:20|219219.3|219069.3|219204.2|219054.2|219221.3|219071.3|219176.4|219026.4|23
1637901930000|2021-11-26 04:45:30|219219.2|219069.2|219219|219069|219221.7|219071.7|219198.3|219048.3|13
1637901940000|2021-11-26 04:45:40|219223|219073|219199.2|219049.2|219223|219073|219194|219044|13
1637901950000|2021-11-26 04:45:50|219196.5|219046.5|219195.6|219045.6|219202.4|219052.4|219195.6|219045.6|7
1637901960000|2021-11-26 04:46:00|219197.2|219047.2|219201.1|219051.1|219216.3|219066.3|219197.2|219047.2|12
1637901970000|2021-11-26 04:46:10|219202|219052|219213.1|219063.1|219213.1|219063.1|219198.5|219048.5|11
1637901980000|2021-11-26 04:46:20|219212.6|219062.6|219210.6|219060.6|219225|219075|219208|219058|20
1637901990000|2021-11-26 04:46:30|219208.8|219058.8|219217.1|219067.1|219224.2|219074.2|219208.6|219058.6|14
1637902000000|2021-11-26 04:46:40|219216|219066|219221.2|219071.2|219221.2|219071.2|219216|219066|12
1637902010000|2021-11-26 04:46:50|219222|219072|219218.2|219068.2|219222.2|219072.2|219216.4|219066.4|14
1637902020000|2021-11-26 04:47:00|219219.2|219069.2|219216.2|219066.2|219220.5|219070.5|219210.7|219060.7|10
1637902030000|2021-11-26 04:47:10|219217.3|219067.3|219211.5|219061.5|219217.8|219067.8|219211.5|219061.5|7
1637902040000|2021-11-26 04:47:20|219212|219062|219210.3|219060.3|219212.5|219062.5|219206.2|219056.2|6
1637902050000|2021-11-26 04:47:30|219201.9|219051.9|219217.6|219067.6|219217.6|219067.6|219201.9|219051.9|6
1637902060000|2021-11-26 04:47:40|219211.3|219061.3|219210.9|219060.9|219215.8|219065.8|219209.5|219059.5|10
1637902070000|2021-11-26 04:47:50|219212.2|219062.2|219213.4|219063.4|219214.7|219064.7|219205.3|219055.3|8
1637902080000|2021-11-26 04:48:00|219215.7|219065.7|219209.8|219059.8|219224|219074|219209.8|219059.8|12
1637902090000|2021-11-26 04:48:10|219207.9|219057.9|219208.8|219058.8|219218.6|219068.6|219207.9|219057.9|16
1637902100000|2021-11-26 04:48:20|219215.2|219065.2|219212.1|219062.1|219228.2|219078.2|219203.6|219053.6|20
1637902110000|2021-11-26 04:48:30|219215.2|219065.2|219222.3|219072.3|219224.3|219074.3|219215.2|219065.2|11
1637902120000|2021-11-26 04:48:40|219219.9|219069.9|219281.8|219131.8|219289.4|219139.4|219219.9|219069.9|18
1637902130000|2021-11-26 04:48:50|219279.3|219129.3|219274.4|219124.4|219291.9|219141.9|219256.1|219106.1|16
1637902140000|2021-11-26 04:49:00|219276.7|219126.7|219277.1|219127.1|219288.5|219138.5|219267.3|219117.3|18
1637902150000|2021-11-26 04:49:10|219286|219136|219244.7|219094.7|219299.5|219149.5|219226.2|219076.2|12
1637902160000|2021-11-26 04:49:20|219253.8|219103.8|219272.5|219122.5|219276.6|219126.6|219253.8|219103.8|24
1637902170000|2021-11-26 04:49:30|219276.1|219126.1|219268.6|219118.6|219276.4|219126.4|219265.7|219115.7|19
1637902180000|2021-11-26 04:49:40|219256.9|219106.9|219261.9|219111.9|219263.7|219113.7|219256.9|219106.9|13
1637902190000|2021-11-26 04:49:50|219263.5|219113.5|219269|219119|219270.4|219120.4|219263.5|219113.5|16
1637902200000|2021-11-26 04:50:00|219267|219117|219270.4|219120.4|219270.5|219120.5|219267|219117|11
1637902210000|2021-11-26 04:50:10|219268|219118|219268.7|219118.7|219271.8|219121.8|219268|219118|14
1637902220000|2021-11-26 04:50:20|219268.8|219118.8|219287.9|219137.9|219295.5|219145.5|219267.6|219117.6|22
1637902230000|2021-11-26 04:50:30|219296.9|219146.9|219298.1|219148.1|219299.3|219149.3|219284.6|219134.6|21
1637902240000|2021-11-26 04:50:40|219291.5|219141.5|219294.3|219144.3|219294.3|219144.3|219283.4|219133.4|12
1637902250000|2021-11-26 04:50:50|219292.6|219142.6|219362.2|219212.2|219380.3|219230.3|219292.6|219142.6|20
1637902260000|2021-11-26 04:51:00|219361.4|219211.4|219360|219210|219367.8|219217.8|219352.2|219202.2|30
1637902270000|2021-11-26 04:51:10|219356.2|219206.2|219358.2|219208.2|219363.7|219213.7|219349.9|219199.9|27
1637902280000|2021-11-26 04:51:20|219358.4|219208.4|219350.6|219200.6|219358.4|219208.4|219350.6|219200.6|15
1637902290000|2021-11-26 04:51:30|219349.6|219199.6|219341.1|219191.1|219353.9|219203.9|219341.1|219191.1|8
1637902300000|2021-11-26 04:51:40|219342.5|219192.5|219342.5|219192.5|219343.3|219193.3|219340.8|219190.8|6
1637902310000|2021-11-26 04:51:50|219340.9|219190.9|219352.2|219202.2|219354|219204|219337.5|219187.5|8
1637902320000|2021-11-26 04:52:00|219352|219202|219327.8|219177.8|219358.5|219208.5|219312.2|219162.2|14
1637902330000|2021-11-26 04:52:10|219322.8|219172.8|219340.8|219190.8|219345.5|219195.5|219322.8|219172.8|19
1637902340000|2021-11-26 04:52:20|219330.3|219180.3|219331.1|219181.1|219333.4|219183.4|219328|219178|17
1637902350000|2021-11-26 04:52:30|219333.5|219183.5|219329|219179|219343.1|219193.1|219329|219179|16
1637902360000|2021-11-26 04:52:40|219330.4|219180.4|219323.4|219173.4|219331|219181|219319|219169|15
1637902370000|2021-11-26 04:52:50|219317.6|219167.6|219328.8|219178.8|219340.9|219190.9|219313.1|219163.1|13
1637902380000|2021-11-26 04:53:00|219326.9|219176.9|219334.2|219184.2|219341.4|219191.4|219326.9|219176.9|7
1637902390000|2021-11-26 04:53:10|219336.3|219186.3|219329.7|219179.7|219340.4|219190.4|219320.5|219170.5|8
1637902400000|2021-11-26 04:53:20|219324.7|219174.7|219335.8|219185.8|219335.8|219185.8|219324.6|219174.6|6
1637902410000|2021-11-26 04:53:30|219336.3|219186.3|219342.6|219192.6|219344.2|219194.2|219335.8|219185.8|12
1637902420000|2021-11-26 04:53:40|219334.2|219184.2|219342.9|219192.9|219343.2|219193.2|219334.2|219184.2|7
1637902430000|2021-11-26 04:53:50|219342.2|219192.2|219340.8|219190.8|219344.8|219194.8|219340.4|219190.4|9
1637902440000|2021-11-26 04:54:00|219337.9|219187.9|219339.6|219189.6|219339.9|219189.9|219337|219187|9
1637902450000|2021-11-26 04:54:10|219339.4|219189.4|219339.8|219189.8|219339.8|219189.8|219317.7|219167.7|10
1637902460000|2021-11-26 04:54:20|219338.8|219188.8|219340.8|219190.8|219341.3|219191.3|219336.4|219186.4|10
1637902470000|2021-11-26 04:54:30|219339.7|219189.7|219340.5|219190.5|219341.5|219191.5|219339.7|219189.7|6
1637902480000|2021-11-26 04:54:40|219340.1|219190.1|219302.9|219152.9|219341.4|219191.4|219302.9|219152.9|5
1637902490000|2021-11-26 04:54:50|219302.3|219152.3|219295.9|219145.9|219302.3|219152.3|219290.7|219140.7|16
1637902500000|2021-11-26 04:55:00|219298.4|219148.4|219293.6|219143.6|219301.3|219151.3|219292.5|219142.5|12
1637902510000|2021-11-26 04:55:10|219304.4|219154.4|219324.1|219174.1|219333.6|219183.6|219301|219151|22
1637902520000|2021-11-26 04:55:20|219330|219180|219353.1|219203.1|219372.8|219222.8|219330|219180|28
1637902530000|2021-11-26 04:55:30|219355.9|219205.9|219345.7|219195.7|219355.9|219205.9|219344.2|219194.2|11
1637902540000|2021-11-26 04:55:40|219346.7|219196.7|219345.8|219195.8|219349.5|219199.5|219344.8|219194.8|12
1637902550000|2021-11-26 04:55:50|219341.5|219191.5|219321.6|219171.6|219343.7|219193.7|219321.6|219171.6|16
1637902560000|2021-11-26 04:56:00|219324.4|219174.4|219327|219177|219336.6|219186.6|219323|219173|17
1637902570000|2021-11-26 04:56:10|219335.5|219185.5|219314.7|219164.7|219338|219188|219314.7|219164.7|11
1637902580000|2021-11-26 04:56:20|219315.1|219165.1|219325|219175|219329.5|219179.5|219315.1|219165.1|13
1637902590000|2021-11-26 04:56:30|219322.6|219172.6|219330.6|219180.6|219337|219187|219310.3|219160.3|22
1637902600000|2021-11-26 04:56:40|219327.7|219177.7|219316|219166|219333.4|219183.4|219313.1|219163.1|15
1637902610000|2021-11-26 04:56:50|219318.8|219168.8|219342.1|219192.1|219365.5|219215.5|219315.6|219165.6|22
1637902620000|2021-11-26 04:57:00|219340.7|219190.7|219346.2|219196.2|219346.7|219196.7|219336.1|219186.1|7
1637902630000|2021-11-26 04:57:10|219342.1|219192.1|219340.5|219190.5|219342.1|219192.1|219331.8|219181.8|8
1637902640000|2021-11-26 04:57:20|219339.3|219189.3|219341.4|219191.4|219348.2|219198.2|219339.3|219189.3|6
1637902650000|2021-11-26 04:57:30|219343.5|219193.5|219371.9|219221.9|219390.3|219240.3|219343.5|219193.5|23
1637902660000|2021-11-26 04:57:40|219373.2|219223.2|219376|219226|219385.1|219235.1|219370.1|219220.1|12
1637902670000|2021-11-26 04:57:50|219375.3|219225.3|219378.6|219228.6|219389.6|219239.6|219375.3|219225.3|13
1637902680000|2021-11-26 04:58:00|219378.3|219228.3|219376.3|219226.3|219387.6|219237.6|219376.3|219226.3|13
1637902690000|2021-11-26 04:58:10|219360.4|219210.4|219388.4|219238.4|219388.4|219238.4|219359.8|219209.8|13
1637902700000|2021-11-26 04:58:20|219373.8|219223.8|219371.9|219221.9|219379.3|219229.3|219371.7|219221.7|9
1637902710000|2021-11-26 04:58:30|219371.8|219221.8|219368.7|219218.7|219371.8|219221.8|219365.3|219215.3|5
1637902720000|2021-11-26 04:58:40|219369.8|219219.8|219396.6|219246.6|219396.6|219246.6|219350.5|219200.5|27
1637902730000|2021-11-26 04:58:50|219396.1|219246.1|219393.8|219243.8|219402.4|219252.4|219391.7|219241.7|16
1637902740000|2021-11-26 04:59:00|219396|219246|219392.4|219242.4|219398.3|219248.3|219392.4|219242.4|15
1637902750000|2021-11-26 04:59:10|219390.7|219240.7|219385.8|219235.8|219396|219246|219385.8|219235.8|17
1637902760000|2021-11-26 04:59:20|219383.6|219233.6|219390.9|219240.9|219396|219246|219383.5|219233.5|19
1637902770000|2021-11-26 04:59:30|219390.8|219240.8|219418.8|219268.8|219428.6|219278.6|219387.7|219237.7|28
1637902780000|2021-11-26 04:59:40|219418.6|219268.6|219435|219285|219437.6|219287.6|219417.6|219267.6|11
1637902790000|2021-11-26 04:59:50|219438|219288|219416.7|219266.7|219438|219288|219413.2|219263.2|22
1637902800000|2021-11-26 05:00:00|219419.4|219269.4|219414.4|219264.4|219419.6|219269.6|219412.1|219262.1|19
1637902810000|2021-11-26 05:00:10|219410.8|219260.8|219434.5|219284.5|219444.8|219294.8|219410.8|219260.8|16
1637902820000|2021-11-26 05:00:20|219434.3|219284.3|219427.3|219277.3|219434.3|219284.3|219410.8|219260.8|14
1637902830000|2021-11-26 05:00:30|219426.7|219276.7|219424.5|219274.5|219426.7|219276.7|219416.8|219266.8|10
1637902840000|2021-11-26 05:00:40|219423.1|219273.1|219415.4|219265.4|219423.1|219273.1|219402.3|219252.3|23
1637902850000|2021-11-26 05:00:50|219411.8|219261.8|219377.8|219227.8|219421.6|219271.6|219375.6|219225.6|18
1637902860000|2021-11-26 05:01:00|219381.5|219231.5|219439.1|219289.1|219442.4|219292.4|219381.5|219231.5|30
1637902870000|2021-11-26 05:01:10|219437.5|219287.5|219428.3|219278.3|219437.5|219287.5|219428.3|219278.3|23
1637902880000|2021-11-26 05:01:20|219428.1|219278.1|219424.3|219274.3|219430.9|219280.9|219424.3|219274.3|19
1637902890000|2021-11-26 05:01:30|219424.6|219274.6|219475.5|219325.5|219482.7|219332.7|219424.6|219274.6|20
1637902900000|2021-11-26 05:01:40|219488.1|219338.1|219418.3|219268.3|219488.1|219338.1|219418.3|219268.3|23
1637902910000|2021-11-26 05:01:50|219418|219268|219422.3|219272.3|219431|219281|219413.2|219263.2|26
1637902920000|2021-11-26 05:02:00|219421.9|219271.9|219533|219383|219534.8|219384.8|219421.9|219271.9|29
1637902930000|2021-11-26 05:02:10|219455.5|219305.5|219440.3|219290.3|219455.5|219305.5|219434.4|219284.4|24
1637902940000|2021-11-26 05:02:20|219439.6|219289.6|219426.6|219276.6|219448.6|219298.6|219401|219251|23
1637902950000|2021-11-26 05:02:30|219424.4|219274.4|219425|219275|219427|219277|219417.7|219267.7|24
1637902960000|2021-11-26 05:02:40|219421.4|219271.4|219439.4|219289.4|219443.8|219293.8|219420.6|219270.6|28
1637902970000|2021-11-26 05:02:50|219438.6|219288.6|219442.3|219292.3|219442.8|219292.8|219432.5|219282.5|17
1637902980000|2021-11-26 05:03:00|219441.1|219291.1|219429.6|219279.6|219442.9|219292.9|219426.1|219276.1|18
1637902990000|2021-11-26 05:03:10|219432.1|219282.1|219452.2|219302.2|219452.2|219302.2|219417.1|219267.1|25
1637903000000|2021-11-26 05:03:20|219433|219283|219424|219274|219437.8|219287.8|219413.5|219263.5|16
1637903010000|2021-11-26 05:03:30|219423.6|219273.6|219437.9|219287.9|219440.4|219290.4|219423.6|219273.6|16
1637903020000|2021-11-26 05:03:40|219434.3|219284.3|219429.3|219279.3|219437.2|219287.2|219426.4|219276.4|11
1637903030000|2021-11-26 05:03:50|219423.5|219273.5|219439.1|219289.1|219449.8|219299.8|219423.5|219273.5|11
1637903040000|2021-11-26 05:04:00|219437.6|219287.6|219437.9|219287.9|219445.2|219295.2|219437.6|219287.6|8
1637903050000|2021-11-26 05:04:10|219438.8|219288.8|219446|219296|219449.7|219299.7|219434.9|219284.9|8
1637903060000|2021-11-26 05:04:20|219444.7|219294.7|219445|219295|219445.3|219295.3|219444.7|219294.7|5
1637903070000|2021-11-26 05:04:30|219443.6|219293.6|219434.2|219284.2|219454.3|219304.3|219427.6|219277.6|15
1637903080000|2021-11-26 05:04:40|219432.8|219282.8|219434.4|219284.4|219435.5|219285.5|219432.8|219282.8|4
1637903090000|2021-11-26 05:04:50|219434|219284|219391.8|219241.8|219434|219284|219389.9|219239.9|11
1637903100000|2021-11-26 05:05:00|219392|219242|219379.2|219229.2|219394.3|219244.3|219373.8|219223.8|13
1637903110000|2021-11-26 05:05:10|219375.9|219225.9|219375.1|219225.1|219381.8|219231.8|219369.7|219219.7|16
1637903120000|2021-11-26 05:05:20|219358.5|219208.5|219365.5|219215.5|219378|219228|219358.5|219208.5|23
1637903130000|2021-11-26 05:05:30|219365.4|219215.4|219365.1|219215.1|219373.2|219223.2|219363.8|219213.8|15
1637903140000|2021-11-26 05:05:40|219358.5|219208.5|219360.8|219210.8|219376.7|219226.7|219358.3|219208.3|8
1637903150000|2021-11-26 05:05:50|219360.4|219210.4|219413|219263|219419.2|219269.2|219360.4|219210.4|14
1637903160000|2021-11-26 05:06:00|219414.5|219264.5|219297.7|219147.7|219414.5|219264.5|219297.7|219147.7|18
1637903170000|2021-11-26 05:06:10|219298|219148|219322.3|219172.3|219326.5|219176.5|219298|219148|23
1637903180000|2021-11-26 05:06:20|219323.2|219173.2|219314|219164|219324.2|219174.2|219307.4|219157.4|17
1637903190000|2021-11-26 05:06:30|219311.8|219161.8|219301.5|219151.5|219316.5|219166.5|219299|219149|16
1637903200000|2021-11-26 05:06:40|219303.7|219153.7|219307.8|219157.8|219308.5|219158.5|219300.7|219150.7|17
1637903210000|2021-11-26 05:06:50|219305.7|219155.7|219257.9|219107.9|219307.6|219157.6|219251.3|219101.3|22
1637903220000|2021-11-26 05:07:00|219257.8|219107.8|219261.7|219111.7|219263.5|219113.5|219257.8|219107.8|18
1637903230000|2021-11-26 05:07:10|219264.6|219114.6|219253.4|219103.4|219264.6|219114.6|219253.4|219103.4|13
1637903240000|2021-11-26 05:07:20|219252.9|219102.9|219188.3|219038.3|219259.1|219109.1|219177|219027|24
1637903250000|2021-11-26 05:07:30|219180.1|219030.1|219196.1|219046.1|219206.6|219056.6|219178.7|219028.7|15
1637903260000|2021-11-26 05:07:40|219199.5|219049.5|219195.1|219045.1|219203.9|219053.9|219195.1|219045.1|11
1637903270000|2021-11-26 05:07:50|219194.5|219044.5|219206.1|219056.1|219210.5|219060.5|219194.5|219044.5|12
1637903280000|2021-11-26 05:08:00|219203.3|219053.3|219199.9|219049.9|219207.7|219057.7|219199.3|219049.3|16
1637903290000|2021-11-26 05:08:10|219201.8|219051.8|219198.8|219048.8|219202.3|219052.3|219198.8|219048.8|9
1637903300000|2021-11-26 05:08:20|219198.4|219048.4|219203.6|219053.6|219205.6|219055.6|219198|219048|6
1637903310000|2021-11-26 05:08:30|219203.7|219053.7|219201.6|219051.6|219204.7|219054.7|219198.6|219048.6|8
1637903320000|2021-11-26 05:08:40|219190.8|219040.8|219249|219099|219259.6|219109.6|219190.8|219040.8|14
1637903330000|2021-11-26 05:08:50|219250.6|219100.6|219243.3|219093.3|219252.3|219102.3|219240.1|219090.1|20
1637903340000|2021-11-26 05:09:00|219241.2|219091.2|219247.1|219097.1|219247.1|219097.1|219237.9|219087.9|11
1637903350000|2021-11-26 05:09:10|219241.7|219091.7|219235.2|219085.2|219244.3|219094.3|219233.8|219083.8|23
1637903360000|2021-11-26 05:09:20|219236.3|219086.3|219206.1|219056.1|219245.7|219095.7|219192.7|219042.7|25
1637903370000|2021-11-26 05:09:30|219210.8|219060.8|219210.4|219060.4|219215|219065|219198.1|219048.1|15
1637903380000|2021-11-26 05:09:40|219210.3|219060.3|219171.2|219021.2|219210.3|219060.3|219152.8|219002.8|23
1637903390000|2021-11-26 05:09:50|219167.2|219017.2|219166.4|219016.4|219169.5|219019.5|219153.3|219003.3|15
1637903400000|2021-11-26 05:10:00|219167.3|219017.3|219168.7|219018.7|219168.7|219018.7|219158.4|219008.4|16
1637903410000|2021-11-26 05:10:10|219169.3|219019.3|219179.9|219029.9|219179.9|219029.9|219163.2|219013.2|19
1637903420000|2021-11-26 05:10:20|219184.9|219034.9|219178.4|219028.4|219184.9|219034.9|219177.1|219027.1|13
1637903430000|2021-11-26 05:10:30|219176.7|219026.7|219177.1|219027.1|219220.4|219070.4|219127.8|218977.8|32
1637903440000|2021-11-26 05:10:40|219179.8|219029.8|219175.9|219025.9|219188.8|219038.8|219173.6|219023.6|17
1637903450000|2021-11-26 05:10:50|219178.9|219028.9|219149.8|218999.8|219181.9|219031.9|219136.8|218986.8|26
1637903460000|2021-11-26 05:11:00|219150.4|219000.4|219161|219011|219166.9|219016.9|219137.2|218987.2|17
1637903470000|2021-11-26 05:11:10|219165.1|219015.1|219117|218967|219169.2|219019.2|219110.4|218960.4|21
1637903480000|2021-11-26 05:11:20|219114.4|218964.4|219102.4|218952.4|219114.4|218964.4|219101.4|218951.4|24
1637903490000|2021-11-26 05:11:30|219102.7|218952.7|219052.2|218902.2|219105.5|218955.5|219017.3|218867.3|28
1637903500000|2021-11-26 05:11:40|219055|218905|219053.9|218903.9|219055|218905|219043.6|218893.6|11
1637903510000|2021-11-26 05:11:50|219051.8|218901.8|219051.2|218901.2|219057.1|218907.1|219049.3|218899.3|11
1637903520000|2021-11-26 05:12:00|219050.6|218900.6|219027.7|218877.7|219050.8|218900.8|218995.6|218845.6|23
1637903530000|2021-11-26 05:12:10|219029.6|218879.6|219022|218872|219032.7|218882.7|219013.4|218863.4|22
1637903540000|2021-11-26 05:12:20|219013.9|218863.9|219018.8|218868.8|219024.3|218874.3|219007.4|218857.4|13
1637903550000|2021-11-26 05:12:30|219019.3|218869.3|219007.7|218857.7|219022.5|218872.5|219006.5|218856.5|16
1637903560000|2021-11-26 05:12:40|219010.4|218860.4|218961.2|218811.2|219010.4|218860.4|218961.2|218811.2|30
1637903570000|2021-11-26 05:12:50|218961.9|218811.9|218965.8|218815.8|218966.8|218816.8|218961.5|218811.5|19
1637903580000|2021-11-26 05:13:00|218967|218817|218961.9|218811.9|218967|218817|218959.6|218809.6|25
1637903590000|2021-11-26 05:13:10|218957.3|218807.3|218960.2|218810.2|218962.7|218812.7|218957.3|218807.3|13
1637903600000|2021-11-26 05:13:20|218960.1|218810.1|218957|218807|218961.1|218811.1|218957|218807|28
1637903610000|2021-11-26 05:13:30|218958.6|218808.6|218908.5|218758.5|218969.2|218819.2|218908.4|218758.4|20
1637903620000|2021-11-26 05:13:40|218908.8|218758.8|218912|218762|218919|218769|218901|218751|19
1637903630000|2021-11-26 05:13:50|218909.4|218759.4|218914.7|218764.7|218915.1|218765.1|218906.3|218756.3|14
1637903640000|2021-11-26 05:14:00|218912.7|218762.7|218914.4|218764.4|218914.4|218764.4|218854|218704|22
1637903650000|2021-11-26 05:14:10|218921|218771|218914.8|218764.8|218927.9|218777.9|218900.2|218750.2|13
1637903660000|2021-11-26 05:14:20|218915.4|218765.4|218921.2|218771.2|218923|218773|218911.5|218761.5|18
1637903670000|2021-11-26 05:14:30|218923.7|218773.7|218874.4|218724.4|218923.7|218773.7|218865.3|218715.3|16
1637903680000|2021-11-26 05:14:40|218873.3|218723.3|218858.6|218708.6|218873.3|218723.3|218858|218708|12
1637903690000|2021-11-26 05:14:50|218859.6|218709.6|218872|218722|218872|218722|218859.6|218709.6|9
1637903700000|2021-11-26 05:15:00|218869.4|218719.4|218884.5|218734.5|218884.5|218734.5|218867.7|218717.7|7
1637903710000|2021-11-26 05:15:10|218880.7|218730.7|218863.5|218713.5|218881.4|218731.4|218863.5|218713.5|6
1637903720000|2021-11-26 05:15:20|218868.3|218718.3|218867.2|218717.2|218870.5|218720.5|218864.8|218714.8|7
1637903730000|2021-11-26 05:15:30|218882.2|218732.2|218867.1|218717.1|218882.2|218732.2|218864.2|218714.2|14
1637903740000|2021-11-26 05:15:40|218868.9|218718.9|218871.3|218721.3|218878.2|218728.2|218867.7|218717.7|14
1637903750000|2021-11-26 05:15:50|218870.9|218720.9|218870.6|218720.6|218872.1|218722.1|218867.5|218717.5|7
1637903760000|2021-11-26 05:16:00|218879.1|218729.1|218867.2|218717.2|218879.1|218729.1|218864.8|218714.8|13
1637903770000|2021-11-26 05:16:10|218870.2|218720.2|218869.8|218719.8|218871.5|218721.5|218868.8|218718.8|9
1637903780000|2021-11-26 05:16:20|218868.7|218718.7|218870.1|218720.1|218875.1|218725.1|218867.5|218717.5|22
1637903790000|2021-11-26 05:16:30|218868.9|218718.9|218872.3|218722.3|218872.3|218722.3|218868.9|218718.9|6
1637903800000|2021-11-26 05:16:40|218871.4|218721.4|218860.9|218710.9|218871.9|218721.9|218859.2|218709.2|10
1637903810000|2021-11-26 05:16:50|218861.4|218711.4|218878.2|218728.2|218881|218731|218859.8|218709.8|8
1637903820000|2021-11-26 05:17:00|218876.8|218726.8|218858.8|218708.8|218876.9|218726.9|218856.5|218706.5|12
1637903830000|2021-11-26 05:17:10|218859.1|218709.1|218866|218716|218876.2|218726.2|218859.1|218709.1|20
1637903840000|2021-11-26 05:17:20|218867.7|218717.7|218866.9|218716.9|218869.1|218719.1|218861.8|218711.8|12
1637903850000|2021-11-26 05:17:30|218875.9|218725.9|218870.1|218720.1|218875.9|218725.9|218869.7|218719.7|11
1637903860000|2021-11-26 05:17:40|218867.7|218717.7|218879.1|218729.1|218881.4|218731.4|218865.5|218715.5|13
1637903870000|2021-11-26 05:17:50|218873.5|218723.5|218881.6|218731.6|218889.5|218739.5|218870.7|218720.7|13
1637903880000|2021-11-26 05:18:00|218875.2|218725.2|218876.3|218726.3|218878.4|218728.4|218874.6|218724.6|9
1637903890000|2021-11-26 05:18:10|218872.7|218722.7|218875.6|218725.6|218875.6|218725.6|218859.3|218709.3|11
1637903900000|2021-11-26 05:18:20|218884|218734|218869|218719|218884|218734|218864|218714|9
1637903910000|2021-11-26 05:18:30|218870.3|218720.3|218868.1|218718.1|218872.7|218722.7|218868.1|218718.1|11
1637903920000|2021-11-26 05:18:40|218869.8|218719.8|218879.3|218729.3|218879.3|218729.3|218865.5|218715.5|7
1637903930000|2021-11-26 05:18:50|218878.1|218728.1|218872.3|218722.3|218878.1|218728.1|218872|218722|4
1637903940000|2021-11-26 05:19:00|218878.8|218728.8|218918.7|218768.7|218923.6|218773.6|218878.4|218728.4|16
1637903950000|2021-11-26 05:19:10|218925.7|218775.7|218923.3|218773.3|218932.4|218782.4|218918.2|218768.2|14
1637903960000|2021-11-26 05:19:20|218924.2|218774.2|218918.4|218768.4|218924.2|218774.2|218915.2|218765.2|16
1637903970000|2021-11-26 05:19:30|218913|218763|218901.3|218751.3|218913|218763|218878.4|218728.4|14
1637903980000|2021-11-26 05:19:40|218901.2|218751.2|218883.3|218733.3|218901.5|218751.5|218883.3|218733.3|10
1637903990000|2021-11-26 05:19:50|218884.9|218734.9|218866.3|218716.3|218890.9|218740.9|218866.3|218716.3|21
1637904000000|2021-11-26 05:20:00|218874.3|218724.3|218867.3|218717.3|218880.4|218730.4|218865.3|218715.3|21
1637904010000|2021-11-26 05:20:10|218869|218719|218824.5|218674.5|218869.3|218719.3|218818.4|218668.4|20
1637904020000|2021-11-26 05:20:20|218825.7|218675.7|218821.4|218671.4|218832.9|218682.9|218815.9|218665.9|18
1637904030000|2021-11-26 05:20:30|218820.3|218670.3|218824.1|218674.1|218830.5|218680.5|218819.9|218669.9|14
1637904040000|2021-11-26 05:20:40|218820.9|218670.9|218814.9|218664.9|218829.3|218679.3|218811.4|218661.4|11
1637904050000|2021-11-26 05:20:50|218814.3|218664.3|218822.8|218672.8|218837.5|218687.5|218814.3|218664.3|14
1637904060000|2021-11-26 05:21:00|218823.2|218673.2|218824.9|218674.9|218832|218682|218821.8|218671.8|18
1637904070000|2021-11-26 05:21:10|218826.6|218676.6|218820.3|218670.3|218826.8|218676.8|218820.3|218670.3|20
1637904080000|2021-11-26 05:21:20|218821.4|218671.4|218856.4|218706.4|218865.5|218715.5|218816.4|218666.4|20
1637904090000|2021-11-26 05:21:30|218856.2|218706.2|218836.3|218686.3|218856.2|218706.2|218833.2|218683.2|17
1637904100000|2021-11-26 05:21:40|218835.7|218685.7|218926|218776|218926|218776|218817.2|218667.2|25
1637904110000|2021-11-26 05:21:50|218916.7|218766.7|218923.5|218773.5|218943.2|218793.2|218916.5|218766.5|20
1637904120000|2021-11-26 05:22:00|218927|218777|218930.6|218780.6|218933.7|218783.7|218924.4|218774.4|20
1637904130000|2021-11-26 05:22:10|218929|218779|218928|218778|218930.2|218780.2|218921.2|218771.2|14
1637904140000|2021-11-26 05:22:20|218928.4|218778.4|218941.3|218791.3|218941.5|218791.5|218928.4|218778.4|13
1637904150000|2021-11-26 05:22:30|218939.5|218789.5|218920.4|218770.4|218939.6|218789.6|218919.3|218769.3|14
1637904160000|2021-11-26 05:22:40|218921.3|218771.3|218924|218774|218931.5|218781.5|218919.6|218769.6|18
1637904170000|2021-11-26 05:22:50|218929.2|218779.2|218917.3|218767.3|218929.2|218779.2|218915.1|218765.1|13
1637904180000|2021-11-26 05:23:00|218919.7|218769.7|218933.6|218783.6|218933.9|218783.9|218919.7|218769.7|13
1637904190000|2021-11-26 05:23:10|218933.4|218783.4|218922.8|218772.8|218933.4|218783.4|218922.8|218772.8|14
1637904200000|2021-11-26 05:23:20|218921.8|218771.8|218927|218777|218931.3|218781.3|218921.8|218771.8|10
1637904210000|2021-11-26 05:23:30|218928.6|218778.6|218919.5|218769.5|218930.7|218780.7|218919.4|218769.4|9
1637904220000|2021-11-26 05:23:40|218920.4|218770.4|218926.5|218776.5|218929.9|218779.9|218920.4|218770.4|10
1637904230000|2021-11-26 05:23:50|218927.9|218777.9|218928.8|218778.8|218928.8|218778.8|218923.8|218773.8|16
1637904240000|2021-11-26 05:24:00|218927.9|218777.9|218921.4|218771.4|218932.1|218782.1|218921.4|218771.4|14
1637904250000|2021-11-26 05:24:10|218922.1|218772.1|218918.9|218768.9|218923.3|218773.3|218917.7|218767.7|8
1637904260000|2021-11-26 05:24:20|218919.6|218769.6|218927|218777|218928.5|218778.5|218919.6|218769.6|5
1637904270000|2021-11-26 05:24:30|218925.8|218775.8|218923.7|218773.7|218925.8|218775.8|218922.4|218772.4|8
1637904280000|2021-11-26 05:24:40|218920.8|218770.8|218922.5|218772.5|218923.3|218773.3|218920.8|218770.8|11
1637904290000|2021-11-26 05:24:50|218920.2|218770.2|218924.3|218774.3|218926.7|218776.7|218919.3|218769.3|15
1637904300000|2021-11-26 05:25:00|218923.9|218773.9|218921.8|218771.8|218923.9|218773.9|218921.8|218771.8|15
1637904310000|2021-11-26 05:25:10|218920.4|218770.4|218894.1|218744.1|218920.7|218770.7|218883.4|218733.4|18
1637904320000|2021-11-26 05:25:20|218896.9|218746.9|218906.6|218756.6|218912.9|218762.9|218894|218744|14
1637904330000|2021-11-26 05:25:30|218905.7|218755.7|218898.1|218748.1|218908.7|218758.7|218890.6|218740.6|13
1637904340000|2021-11-26 05:25:40|218900.2|218750.2|218929.5|218779.5|218934.9|218784.9|218900.2|218750.2|17
1637904350000|2021-11-26 05:25:50|218921.9|218771.9|218926.3|218776.3|218932.3|218782.3|218921.8|218771.8|14
1637904360000|2021-11-26 05:26:00|218925.4|218775.4|218919.6|218769.6|218925.4|218775.4|218912.1|218762.1|14
1637904370000|2021-11-26 05:26:10|218937.4|218787.4|218915.9|218765.9|218968.5|218818.5|218912.9|218762.9|16
1637904380000|2021-11-26 05:26:20|218915.4|218765.4|218925.6|218775.6|218925.6|218775.6|218914.8|218764.8|11
1637904390000|2021-11-26 05:26:30|218922.8|218772.8|218922.2|218772.2|218922.8|218772.8|218915.5|218765.5|12
1637904400000|2021-11-26 05:26:40|218922.7|218772.7|218911.3|218761.3|218923.3|218773.3|218911.3|218761.3|14
1637904410000|2021-11-26 05:26:50|218913.3|218763.3|218916.9|218766.9|218929.8|218779.8|218913.3|218763.3|7
1637904420000|2021-11-26 05:27:00|218915.4|218765.4|218907.2|218757.2|218925.4|218775.4|218898.6|218748.6|18
1637904430000|2021-11-26 05:27:10|218905.3|218755.3|218919.7|218769.7|218919.8|218769.8|218903.4|218753.4|11
1637904440000|2021-11-26 05:27:20|218919.8|218769.8|218915.8|218765.8|218920.8|218770.8|218911.7|218761.7|13
1637904450000|2021-11-26 05:27:30|218918.5|218768.5|218942.3|218792.3|218942.3|218792.3|218917.8|218767.8|15
1637904460000|2021-11-26 05:27:40|218939.3|218789.3|218928.8|218778.8|218939.3|218789.3|218925.3|218775.3|9
1637904470000|2021-11-26 05:27:50|218933.9|218783.9|218942.7|218792.7|218942.7|218792.7|218924.3|218774.3|15
1637904480000|2021-11-26 05:28:00|218936.7|218786.7|218930.3|218780.3|218944.2|218794.2|218930.2|218780.2|18
1637904490000|2021-11-26 05:28:10|218935.1|218785.1|218961|218811|218964.9|218814.9|218935.1|218785.1|21
1637904500000|2021-11-26 05:28:20|218950.8|218800.8|218953|218803|218964.3|218814.3|218946.4|218796.4|6
1637904510000|2021-11-26 05:28:30|218962.1|218812.1|218945.5|218795.5|218962.1|218812.1|218945.5|218795.5|13
1637904520000|2021-11-26 05:28:40|218945.1|218795.1|218944.1|218794.1|218952.8|218802.8|218942.6|218792.6|12
1637904530000|2021-11-26 05:28:50|218944.3|218794.3|218955|218805|218956|218806|218940.7|218790.7|10
1637904540000|2021-11-26 05:29:00|218955.7|218805.7|218950.5|218800.5|218955.7|218805.7|218941.3|218791.3|11
1637904550000|2021-11-26 05:29:10|218948.3|218798.3|218996.6|218846.6|218996.9|218846.9|218947|218797|15
1637904560000|2021-11-26 05:29:20|218987.5|218837.5|218954.5|218804.5|218991.2|218841.2|218954.5|218804.5|14
1637904570000|2021-11-26 05:29:30|218943|218793|218968.4|218818.4|218974.4|218824.4|218943|218793|12
1637904580000|2021-11-26 05:29:40|218976.9|218826.9|218971|218821|218976.9|218826.9|218964.8|218814.8|12
1637904590000|2021-11-26 05:29:50|218969.9|218819.9|218987.3|218837.3|218991.9|218841.9|218947.6|218797.6|17
1637904600000|2021-11-26 05:30:00|218998.8|218848.8|219002.8|218852.8|219002.8|218852.8|218957.7|218807.7|12
1637904610000|2021-11-26 05:30:10|218983.9|218833.9|218950.6|218800.6|218988.8|218838.8|218942|218792|15
1637904620000|2021-11-26 05:30:20|218951.5|218801.5|218953.2|218803.2|218977.2|218827.2|218946.2|218796.2|18
1637904630000|2021-11-26 05:30:30|218957.5|218807.5|218966|218816|218966|218816|218952.4|218802.4|12
1637904640000|2021-11-26 05:30:40|218967.2|218817.2|218960.4|218810.4|218967.2|218817.2|218957.1|218807.1|8
1637904650000|2021-11-26 05:30:50|218961.5|218811.5|218971.1|218821.1|218989.6|218839.6|218951.2|218801.2|9
1637904660000|2021-11-26 05:31:00|218978.5|218828.5|219051.4|218901.4|219051.4|218901.4|218960.2|218810.2|17
1637904670000|2021-11-26 05:31:10|219050.2|218900.2|219039.6|218889.6|219050.3|218900.3|219038.9|218888.9|17
1637904680000|2021-11-26 05:31:20|219042.8|218892.8|219040.3|218890.3|219051.3|218901.3|219040.3|218890.3|9
1637904690000|2021-11-26 05:31:30|219039.7|218889.7|219019.5|218869.5|219041.8|218891.8|219011.3|218861.3|16
1637904700000|2021-11-26 05:31:40|219043.9|218893.9|219016.3|218866.3|219044.4|218894.4|219003.8|218853.8|14
1637904710000|2021-11-26 05:31:50|219023.9|218873.9|219021|218871|219030.5|218880.5|219017.3|218867.3|19
1637904720000|2021-11-26 05:32:00|219021.2|218871.2|219023.2|218873.2|219026.8|218876.8|219020.5|218870.5|18
1637904730000|2021-11-26 05:32:10|219023.5|218873.5|219032.2|218882.2|219032.2|218882.2|219023.5|218873.5|17
1637904740000|2021-11-26 05:32:20|219030.6|218880.6|219030.8|218880.8|219038.4|218888.4|219025.2|218875.2|15
1637904750000|2021-11-26 05:32:30|219028.3|218878.3|219076.4|218926.4|219076.8|218926.8|219023.8|218873.8|18
1637904760000|2021-11-26 05:32:40|219069.5|218919.5|219074.9|218924.9|219081.3|218931.3|219069.5|218919.5|15
1637904770000|2021-11-26 05:32:50|219080.8|218930.8|219075.5|218925.5|219084|218934|219069.5|218919.5|9
1637904780000|2021-11-26 05:33:00|219070.6|218920.6|219105.3|218955.3|219116|218966|219070.6|218920.6|17
1637904790000|2021-11-26 05:33:10|219108.5|218958.5|219138.6|218988.6|219138.6|218988.6|219097.5|218947.5|10
1637904800000|2021-11-26 05:33:20|219124.8|218974.8|219130.5|218980.5|219141.5|218991.5|219124.8|218974.8|14
1637904810000|2021-11-26 05:33:30|219133.8|218983.8|219135.7|218985.7|219152.5|219002.5|219126|218976|16
1637904820000|2021-11-26 05:33:40|219138.3|218988.3|219142|218992|219142|218992|219135.4|218985.4|10
1637904830000|2021-11-26 05:33:50|219143.2|218993.2|219128.6|218978.6|219144.8|218994.8|219119.2|218969.2|17
1637904840000|2021-11-26 05:34:00|219124.7|218974.7|219123.9|218973.9|219131.6|218981.6|219122.3|218972.3|23
1637904850000|2021-11-26 05:34:10|219121.9|218971.9|219127.6|218977.6|219129|218979|219121.9|218971.9|13
1637904860000|2021-11-26 05:34:20|219126|218976|219131|218981|219131|218981|219125.9|218975.9|13
1637904870000|2021-11-26 05:34:30|219130.5|218980.5|219137.7|218987.7|219141.6|218991.6|219124.6|218974.6|17
1637904880000|2021-11-26 05:34:40|219143.8|218993.8|219137.5|218987.5|219149.6|218999.6|219136.2|218986.2|10
1637904890000|2021-11-26 05:34:50|219141.6|218991.6|219136.1|218986.1|219141.6|218991.6|219118.3|218968.3|9
1637904900000|2021-11-26 05:35:00|219134.5|218984.5|219140.3|218990.3|219140.3|218990.3|219128|218978|7
1637904910000|2021-11-26 05:35:10|219136.3|218986.3|219133.4|218983.4|219137.1|218987.1|219131.9|218981.9|4
1637904920000|2021-11-26 05:35:20|219138.4|218988.4|219126.1|218976.1|219138.4|218988.4|219126.1|218976.1|8
1637904930000|2021-11-26 05:35:30|219128|218978|219136|218986|219139.2|218989.2|219115.4|218965.4|17
1637904940000|2021-11-26 05:35:40|219139.8|218989.8|219147.5|218997.5|219147.5|218997.5|219135.2|218985.2|8
1637904950000|2021-11-26 05:35:50|219149.5|218999.5|219144.7|218994.7|219163.8|219013.8|219132.3|218982.3|19
1637904960000|2021-11-26 05:36:00|219151.6|219001.6|219159.5|219009.5|219165.4|219015.4|219149.6|218999.6|20
1637904970000|2021-11-26 05:36:10|219165|219015|219167.8|219017.8|219172|219022|219164.4|219014.4|10
1637904980000|2021-11-26 05:36:20|219181.9|219031.9|219166.6|219016.6|219181.9|219031.9|219166.6|219016.6|10
1637904990000|2021-11-26 05:36:30|219166.3|219016.3|219220|219070|219226.5|219076.5|219165.8|219015.8|23
1637905000000|2021-11-26 05:36:40|219221.2|219071.2|219225.6|219075.6|219225.6|219075.6|219214.2|219064.2|11
1637905010000|2021-11-26 05:36:50|219226.7|219076.7|219222.6|219072.6|219226.7|219076.7|219210.1|219060.1|6
1637905020000|2021-11-26 05:37:00|219222.9|219072.9|219204.5|219054.5|219222.9|219072.9|219193.5|219043.5|15
1637905030000|2021-11-26 05:37:10|219204|219054|219207.5|219057.5|219211.1|219061.1|219204|219054|8
1637905040000|2021-11-26 05:37:20|219208.4|219058.4|219205.1|219055.1|219208.4|219058.4|219205.1|219055.1|5
1637905050000|2021-11-26 05:37:30|219205.4|219055.4|219213.2|219063.2|219222.1|219072.1|219205.4|219055.4|12
1637905060000|2021-11-26 05:37:40|219216.2|219066.2|219194.9|219044.9|219216.4|219066.4|219194.9|219044.9|7
1637905070000|2021-11-26 05:37:50|219195.6|219045.6|219199.3|219049.3|219200|219050|219158.1|219008.1|14
1637905080000|2021-11-26 05:38:00|219186|219036|219178|219028|219192.8|219042.8|219171.4|219021.4|18
1637905090000|2021-11-26 05:38:10|219178.7|219028.7|219179.8|219029.8|219185.8|219035.8|219177.1|219027.1|11
1637905100000|2021-11-26 05:38:20|219183.8|219033.8|219177.6|219027.6|219185|219035|219177.6|219027.6|6
1637905110000|2021-11-26 05:38:30|219178.6|219028.6|219191.4|219041.4|219194.2|219044.2|219178|219028|13
1637905120000|2021-11-26 05:38:40|219181.8|219031.8|219122.2|218972.2|219181.8|219031.8|219107.9|218957.9|23
1637905130000|2021-11-26 05:38:50|219122.4|218972.4|219122.7|218972.7|219123.9|218973.9|219116.4|218966.4|14
1637905140000|2021-11-26 05:39:00|219120.8|218970.8|219117.7|218967.7|219126.5|218976.5|219114.6|218964.6|22
1637905150000|2021-11-26 05:39:10|219117.4|218967.4|219114.8|218964.8|219121.9|218971.9|219114.5|218964.5|23
1637905160000|2021-11-26 05:39:20|219117.4|218967.4|219136.9|218986.9|219136.9|218986.9|219107.4|218957.4|17
1637905170000|2021-11-26 05:39:30|219122.4|218972.4|219127.7|218977.7|219151.6|219001.6|219115.4|218965.4|17
1637905180000|2021-11-26 05:39:40|219124.4|218974.4|219134.2|218984.2|219138.4|218988.4|219124.4|218974.4|11
1637905190000|2021-11-26 05:39:50|219134.3|218984.3|219117|218967|219140.4|218990.4|219106.9|218956.9|19
1637905200000|2021-11-26 05:40:00|219119|218969|219109.2|218959.2|219133.8|218983.8|219109.2|218959.2|19
1637905210000|2021-11-26 05:40:10|219095.6|218945.6|219113.2|218963.2|219113.6|218963.6|219095.6|218945.6|10
1637905220000|2021-11-26 05:40:20|219114|218964|219114.1|218964.1|219115.9|218965.9|219113.4|218963.4|7
1637905230000|2021-11-26 05:40:30|219113.7|218963.7|219111.4|218961.4|219114.7|218964.7|219103.9|218953.9|10
1637905240000|2021-11-26 05:40:40|219110.5|218960.5|219107.7|218957.7|219110.5|218960.5|219106.4|218956.4|6
1637905250000|2021-11-26 05:40:50|219109.1|218959.1|219109.8|218959.8|219113.3|218963.3|219107.2|218957.2|12
1637905260000|2021-11-26 05:41:00|219109.9|218959.9|219109.7|218959.7|219112.6|218962.6|219108.6|218958.6|8
1637905270000|2021-11-26 05:41:10|219106.7|218956.7|219107.2|218957.2|219108.4|218958.4|219105.6|218955.6|9
1637905280000|2021-11-26 05:41:20|219107.8|218957.8|219110.3|218960.3|219110.3|218960.3|219105.6|218955.6|7
1637905290000|2021-11-26 05:41:30|219111.4|218961.4|219120.6|218970.6|219120.6|218970.6|219108.4|218958.4|7
1637905300000|2021-11-26 05:41:40|219121.7|218971.7|219133.3|218983.3|219133.3|218983.3|219109|218959|17
1637905310000|2021-11-26 05:41:50|219098.5|218948.5|219103.2|218953.2|219111.4|218961.4|219098.5|218948.5|11
1637905320000|2021-11-26 05:42:00|219101.7|218951.7|219100.8|218950.8|219104.5|218954.5|219099|218949|10
1637905330000|2021-11-26 05:42:10|219106.3|218956.3|219120.5|218970.5|219121.1|218971.1|219100.4|218950.4|26
1637905340000|2021-11-26 05:42:20|219117.5|218967.5|219109.1|218959.1|219117.5|218967.5|219096.4|218946.4|18
1637905350000|2021-11-26 05:42:30|219100.8|218950.8|219096.5|218946.5|219100.8|218950.8|219083.5|218933.5|13
1637905360000|2021-11-26 05:42:40|219096.1|218946.1|219095.3|218945.3|219096.1|218946.1|219092.9|218942.9|9
1637905370000|2021-11-26 05:42:50|219090.2|218940.2|219093.4|218943.4|219093.4|218943.4|219090.2|218940.2|9
1637905380000|2021-11-26 05:43:00|219091|218941|219082.5|218932.5|219091|218941|219073.5|218923.5|20
1637905390000|2021-11-26 05:43:10|219072|218922|219076.4|218926.4|219078.2|218928.2|219065.7|218915.7|11
1637905400000|2021-11-26 05:43:20|219076.2|218926.2|219094.1|218944.1|219094.1|218944.1|219073.1|218923.1|15
1637905410000|2021-11-26 05:43:30|219091.9|218941.9|219088.5|218938.5|219094.2|218944.2|219083.2|218933.2|13
1637905420000|2021-11-26 05:43:40|219089.7|218939.7|219089.2|218939.2|219094.2|218944.2|219080.8|218930.8|10
1637905430000|2021-11-26 05:43:50|219086.1|218936.1|219089.2|218939.2|219091.5|218941.5|219086.1|218936.1|6
1637905440000|2021-11-26 05:44:00|219089.4|218939.4|219085.5|218935.5|219089.4|218939.4|219055.3|218905.3|12
1637905450000|2021-11-26 05:44:10|219085.4|218935.4|219086.4|218936.4|219086.4|218936.4|219085.1|218935.1|6
1637905460000|2021-11-26 05:44:20|219086.3|218936.3|219082.9|218932.9|219086.3|218936.3|219079.7|218929.7|11
1637905470000|2021-11-26 05:44:30|219082.2|218932.2|219085.1|218935.1|219086.9|218936.9|219082.2|218932.2|4
1637905480000|2021-11-26 05:44:40|219086|218936|219082.4|218932.4|219087|218937|219077.7|218927.7|10
1637905490000|2021-11-26 05:44:50|219082.3|218932.3|219081.7|218931.7|219084.6|218934.6|219081.1|218931.1|13
1637905500000|2021-11-26 05:45:00|219079.4|218929.4|219084.4|218934.4|219085.6|218935.6|219079.4|218929.4|12
1637905510000|2021-11-26 05:45:10|219083.9|218933.9|219087.8|218937.8|219087.8|218937.8|219082.4|218932.4|13
1637905520000|2021-11-26 05:45:20|219086.5|218936.5|219085.3|218935.3|219086.5|218936.5|219082.3|218932.3|10
1637905530000|2021-11-26 05:45:30|219084.7|218934.7|219082.4|218932.4|219085.2|218935.2|219081.9|218931.9|11
1637905540000|2021-11-26 05:45:40|219084.2|218934.2|219079.8|218929.8|219084.2|218934.2|219079.6|218929.6|3
1637905550000|2021-11-26 05:45:50|219080.7|218930.7|219078|218928|219084.9|218934.9|219076.4|218926.4|11
1637905560000|2021-11-26 05:46:00|219081|218931|219085.2|218935.2|219086.2|218936.2|219078.4|218928.4|13
1637905570000|2021-11-26 05:46:10|219085.1|218935.1|219075.8|218925.8|219085.1|218935.1|219075.8|218925.8|5
1637905580000|2021-11-26 05:46:20|219078.2|218928.2|219074.4|218924.4|219085.5|218935.5|219073.8|218923.8|5
1637905590000|2021-11-26 05:46:30|219080.4|218930.4|219085.1|218935.1|219095|218945|219062.9|218912.9|19
1637905600000|2021-11-26 05:46:40|219081.9|218931.9|219080.5|218930.5|219083.9|218933.9|219077.3|218927.3|13
1637905610000|2021-11-26 05:46:50|219083.9|218933.9|219081.6|218931.6|219083.9|218933.9|219078.5|218928.5|13
1637905620000|2021-11-26 05:47:00|219080.2|218930.2|219075.1|218925.1|219087.2|218937.2|219072.6|218922.6|14
1637905630000|2021-11-26 05:47:10|219076.6|218926.6|219077.5|218927.5|219079.5|218929.5|219076.6|218926.6|8
1637905640000|2021-11-26 05:47:20|219077.3|218927.3|219081.6|218931.6|219081.6|218931.6|219076.7|218926.7|9
1637905650000|2021-11-26 05:47:30|219082.6|218932.6|219076.7|218926.7|219082.6|218932.6|219069|218919|11
1637905660000|2021-11-26 05:47:40|219077.2|218927.2|218996.1|218846.1|219078.5|218928.5|218996.1|218846.1|18
1637905670000|2021-11-26 05:47:50|218997.2|218847.2|219032|218882|219032|218882|218997.2|218847.2|28
1637905680000|2021-11-26 05:48:00|219022.3|218872.3|218977.8|218827.8|219032.1|218882.1|218975.7|218825.7|16
1637905690000|2021-11-26 05:48:10|218978.8|218828.8|218981.8|218831.8|218985.7|218835.7|218973.8|218823.8|30
1637905700000|2021-11-26 05:48:20|218981.6|218831.6|218977.3|218827.3|218987.3|218837.3|218964.3|218814.3|23
1637905710000|2021-11-26 05:48:30|218972.5|218822.5|218986.5|218836.5|218997.1|218847.1|218972.5|218822.5|18
1637905720000|2021-11-26 05:48:40|218986.9|218836.9|218966.9|218816.9|218989.9|218839.9|218958.5|218808.5|16
1637905730000|2021-11-26 05:48:50|218971.9|218821.9|218977.6|218827.6|218977.6|218827.6|218969.7|218819.7|14
1637905740000|2021-11-26 05:49:00|218978|218828|218982.9|218832.9|218990|218840|218969.6|218819.6|17
1637905750000|2021-11-26 05:49:10|218985.8|218835.8|218985.5|218835.5|218989|218839|218981.7|218831.7|15
1637905760000|2021-11-26 05:49:20|218974.9|218824.9|218977.1|218827.1|218980.5|218830.5|218970.6|218820.6|22
1637905770000|2021-11-26 05:49:30|218978.5|218828.5|218976.9|218826.9|218980|218830|218976.8|218826.8|12
1637905780000|2021-11-26 05:49:40|218976.2|218826.2|218962.4|218812.4|218976.2|218826.2|218953.4|218803.4|25
1637905790000|2021-11-26 05:49:50|218970.7|218820.7|218931.3|218781.3|218972.9|218822.9|218926.6|218776.6|25
1637905800000|2021-11-26 05:50:00|218940.8|218790.8|218976.8|218826.8|218977.1|218827.1|218933.3|218783.3|25
1637905810000|2021-11-26 05:50:10|218979.4|218829.4|218983.5|218833.5|218986.9|218836.9|218979.4|218829.4|16
1637905820000|2021-11-26 05:50:20|218984.1|218834.1|218984.2|218834.2|218986.7|218836.7|218983|218833|15
1637905830000|2021-11-26 05:50:30|218985.5|218835.5|219020.2|218870.2|219055.3|218905.3|218974.2|218824.2|22
1637905840000|2021-11-26 05:50:40|219029.4|218879.4|219050.4|218900.4|219079.3|218929.3|219029.4|218879.4|22
1637905850000|2021-11-26 05:50:50|219059.1|218909.1|219055.3|218905.3|219060.4|218910.4|219044|218894|17
1637905860000|2021-11-26 05:51:00|219054.1|218904.1|219064.8|218914.8|219066.1|218916.1|219054.1|218904.1|12
1637905870000|2021-11-26 05:51:10|219064.4|218914.4|219065.2|218915.2|219067.8|218917.8|219063|218913|11
1637905880000|2021-11-26 05:51:20|219063.3|218913.3|219016.7|218866.7|219063.3|218913.3|218988.3|218838.3|30
1637905890000|2021-11-26 05:51:30|219009.1|218859.1|219049.2|218899.2|219049.2|218899.2|219009.1|218859.1|20
1637905900000|2021-11-26 05:51:40|219036.6|218886.6|219061.2|218911.2|219061.2|218911.2|219036.6|218886.6|22
1637905910000|2021-11-26 05:51:50|219061.3|218911.3|219035.3|218885.3|219061.3|218911.3|219018.3|218868.3|23
1637905920000|2021-11-26 05:52:00|219027.9|218877.9|219029.7|218879.7|219032.8|218882.8|219027.9|218877.9|11
1637905930000|2021-11-26 05:52:10|219034.1|218884.1|219034|218884|219034.3|218884.3|219030.3|218880.3|14
1637905940000|2021-11-26 05:52:20|219033|218883|219039.4|218889.4|219042.1|218892.1|219033|218883|16
1637905950000|2021-11-26 05:52:30|219038|218888|219039|218889|219042|218892|219035.4|218885.4|14
1637905960000|2021-11-26 05:52:40|219041|218891|219042.3|218892.3|219046.1|218896.1|219031.3|218881.3|10
1637905970000|2021-11-26 05:52:50|219040|218890|219034.4|218884.4|219040.6|218890.6|219034.4|218884.4|13
1637905980000|2021-11-26 05:53:00|219034.1|218884.1|219030.1|218880.1|219034.1|218884.1|219026.9|218876.9|14
1637905990000|2021-11-26 05:53:10|219031.1|218881.1|219036.3|218886.3|219036.3|218886.3|219030.5|218880.5|5
1637906000000|2021-11-26 05:53:20|219036.5|218886.5|218935.6|218785.6|219036.5|218886.5|218931.2|218781.2|16
1637906010000|2021-11-26 05:53:30|218932.7|218782.7|218947.1|218797.1|218948.4|218798.4|218929.3|218779.3|20
1637906020000|2021-11-26 05:53:40|218939.4|218789.4|218934.4|218784.4|218960.3|218810.3|218924.6|218774.6|22
1637906030000|2021-11-26 05:53:50|218929|218779|218923.6|218773.6|218960.5|218810.5|218923.6|218773.6|24
1637906040000|2021-11-26 05:54:00|218935.4|218785.4|218945.2|218795.2|218951.2|218801.2|218920.4|218770.4|22
1637906050000|2021-11-26 05:54:10|218945.3|218795.3|218953.3|218803.3|218961.7|218811.7|218945.3|218795.3|11
1637906060000|2021-11-26 05:54:20|218952.1|218802.1|218951.8|218801.8|218953|218803|218936.6|218786.6|16
1637906070000|2021-11-26 05:54:30|218952.1|218802.1|218931.4|218781.4|218952.1|218802.1|218921.8|218771.8|19
1637906080000|2021-11-26 05:54:40|218933.1|218783.1|218941|218791|218941.7|218791.7|218931.9|218781.9|14
1637906090000|2021-11-26 05:54:50|218946.5|218796.5|218945|218795|218948.2|218798.2|218944.9|218794.9|9
1637906100000|2021-11-26 05:55:00|218944.6|218794.6|218942.2|218792.2|218944.6|218794.6|218941.5|218791.5|17
1637906110000|2021-11-26 05:55:10|218944.5|218794.5|218963.2|218813.2|218963.5|218813.5|218931.4|218781.4|27
1637906120000|2021-11-26 05:55:20|218958.5|218808.5|218950|218800|218966.1|218816.1|218939.4|218789.4|31
1637906130000|2021-11-26 05:55:30|218950.4|218800.4|218920.3|218770.3|218952.7|218802.7|218910.9|218760.9|26
1637906140000|2021-11-26 05:55:40|218920.4|218770.4|218904.2|218754.2|218922.8|218772.8|218904.2|218754.2|19
1637906150000|2021-11-26 05:55:50|218903.1|218753.1|218881.6|218731.6|218909.2|218759.2|218878.6|218728.6|27
1637906160000|2021-11-26 05:56:00|218881.4|218731.4|218879|218729|218892|218742|218845|218695|28
1637906170000|2021-11-26 05:56:10|218883.3|218733.3|218878.7|218728.7|218886.6|218736.6|218866|218716|19
1637906180000|2021-11-26 05:56:20|218875.7|218725.7|218876.7|218726.7|218881.4|218731.4|218870.6|218720.6|23
1637906190000|2021-11-26 05:56:30|218879.2|218729.2|218871.7|218721.7|218886.8|218736.8|218871.4|218721.4|22
1637906200000|2021-11-26 05:56:40|218870.8|218720.8|218869.3|218719.3|218876.1|218726.1|218869.3|218719.3|11
1637906210000|2021-11-26 05:56:50|218869.5|218719.5|218896.5|218746.5|218909.4|218759.4|218869.1|218719.1|28
1637906220000|2021-11-26 05:57:00|218896.6|218746.6|218870.3|218720.3|218896.6|218746.6|218870|218720|23
1637906230000|2021-11-26 05:57:10|218872|218722|218870.9|218720.9|218872|218722|218858.7|218708.7|20
1637906240000|2021-11-26 05:57:20|218871.1|218721.1|218820.1|218670.1|218872|218722|218815.4|218665.4|22
1637906250000|2021-11-26 05:57:30|218824|218674|218824.5|218674.5|218833.1|218683.1|218816.1|218666.1|20
1637906260000|2021-11-26 05:57:40|218821.1|218671.1|218821.1|218671.1|218826.5|218676.5|218815.3|218665.3|19
1637906270000|2021-11-26 05:57:50|218822|218672|218825|218675|218830.8|218680.8|218800.6|218650.6|21
1637906280000|2021-11-26 05:58:00|218836.5|218686.5|218840.8|218690.8|218840.8|218690.8|218827|218677|27
1637906290000|2021-11-26 05:58:10|218839.8|218689.8|218835.2|218685.2|218840|218690|218833.3|218683.3|23
1637906300000|2021-11-26 05:58:20|218834.9|218684.9|218837|218687|218838|218688|218834.5|218684.5|18
1637906310000|2021-11-26 05:58:30|218839.1|218689.1|218844.7|218694.7|218846.2|218696.2|218839.1|218689.1|18
1637906320000|2021-11-26 05:58:40|218844.3|218694.3|218854.5|218704.5|218869.5|218719.5|218843.7|218693.7|12
1637906330000|2021-11-26 05:58:50|218860.3|218710.3|218835.8|218685.8|218860.3|218710.3|218831.3|218681.3|22
1637906340000|2021-11-26 05:59:00|218842.5|218692.5|218848.5|218698.5|218848.5|218698.5|218824.8|218674.8|24
1637906350000|2021-11-26 05:59:10|218838.5|218688.5|218837.6|218687.6|218858.9|218708.9|218833.5|218683.5|18
1637906360000|2021-11-26 05:59:20|218836.8|218686.8|218843.3|218693.3|218844.3|218694.3|218836.8|218686.8|13
1637906370000|2021-11-26 05:59:30|218841|218691|218882.1|218732.1|218884.4|218734.4|218841|218691|27
1637906380000|2021-11-26 05:59:40|218881.2|218731.2|218891.7|218741.7|218891.7|218741.7|218874.8|218724.8|25
1637906390000|2021-11-26 05:59:50|218891|218741|218873.8|218723.8|218891|218741|218865.8|218715.8|23
1637906400000|2021-11-26 06:00:00|218874.4|218724.4|218942.4|218792.4|218950.7|218800.7|218869.4|218719.4|32
1637906410000|2021-11-26 06:00:10|218938|218788|218946.9|218796.9|218952.1|218802.1|218938|218788|21
1637906420000|2021-11-26 06:00:20|218945.2|218795.2|218952.2|218802.2|218952.2|218802.2|218935.8|218785.8|25
1637906430000|2021-11-26 06:00:30|218950.1|218800.1|218920|218770|218967.6|218817.6|218893|218743|31
1637906440000|2021-11-26 06:00:40|218918.9|218768.9|218877.9|218727.9|218922.8|218772.8|218871.8|218721.8|27
1637906450000|2021-11-26 06:00:50|218877.6|218727.6|218875|218725|218888.3|218738.3|218875|218725|15
1637906460000|2021-11-26 06:01:00|218875.6|218725.6|218875.1|218725.1|218894.8|218744.8|218862.1|218712.1|23
1637906470000|2021-11-26 06:01:10|218874.4|218724.4|218876.6|218726.6|218890.8|218740.8|218869.5|218719.5|21
1637906480000|2021-11-26 06:01:20|218877.2|218727.2|218847.3|218697.3|218881.2|218731.2|218842.8|218692.8|21
1637906490000|2021-11-26 06:01:30|218842.5|218692.5|218842.8|218692.8|218847.7|218697.7|218842.5|218692.5|17
1637906500000|2021-11-26 06:01:40|218838.5|218688.5|218796.9|218646.9|218839.5|218689.5|218789|218639|23
1637906510000|2021-11-26 06:01:50|218796.6|218646.6|218795.9|218645.9|218800.8|218650.8|218795.4|218645.4|17
1637906520000|2021-11-26 06:02:00|218790.3|218640.3|218767.4|218617.4|218792.2|218642.2|218742.4|218592.4|22
1637906530000|2021-11-26 06:02:10|218767.7|218617.7|218692.5|218542.5|218798.2|218648.2|218689.6|218539.6|27
1637906540000|2021-11-26 06:02:20|218690.6|218540.6|218689.9|218539.9|218709.6|218559.6|218681.4|218531.4|25
1637906550000|2021-11-26 06:02:30|218689.5|218539.5|218675.1|218525.1|218703.6|218553.6|218663.7|218513.7|28
1637906560000|2021-11-26 06:02:40|218673.5|218523.5|218677.5|218527.5|218678.9|218528.9|218663.7|218513.7|24
1637906570000|2021-11-26 06:02:50|218677.6|218527.6|218647.3|218497.3|218677.6|218527.6|218641.9|218491.9|23
1637906580000|2021-11-26 06:03:00|218642.1|218492.1|218737.1|218587.1|218744.1|218594.1|218642.1|218492.1|30
1637906590000|2021-11-26 06:03:10|218735.4|218585.4|218722.8|218572.8|218738.2|218588.2|218719.2|218569.2|19
1637906600000|2021-11-26 06:03:20|218723.1|218573.1|218675|218525|218726.3|218576.3|218675|218525|24
1637906610000|2021-11-26 06:03:30|218668.3|218518.3|218692.7|218542.7|218693.2|218543.2|218665.9|218515.9|20
1637906620000|2021-11-26 06:03:40|218692.8|218542.8|218688.8|218538.8|218698.3|218548.3|218683.5|218533.5|15
1637906630000|2021-11-26 06:03:50|218686.1|218536.1|218693.1|218543.1|218693.1|218543.1|218679.8|218529.8|24
1637906640000|2021-11-26 06:04:00|218690|218540|218688.1|218538.1|218694.2|218544.2|218671.4|218521.4|21
1637906650000|2021-11-26 06:04:10|218685.6|218535.6|218682.4|218532.4|218693|218543|218674.4|218524.4|24
1637906660000|2021-11-26 06:04:20|218677.3|218527.3|218680.8|218530.8|218684.5|218534.5|218677.3|218527.3|14
1637906670000|2021-11-26 06:04:30|218677.6|218527.6|218681.3|218531.3|218685|218535|218671.4|218521.4|20
1637906680000|2021-11-26 06:04:40|218683.8|218533.8|218679|218529|218688|218538|218675.9|218525.9|19
1637906690000|2021-11-26 06:04:50|218677.9|218527.9|218681|218531|218683.9|218533.9|218677.9|218527.9|15
1637906700000|2021-11-26 06:05:00|218682|218532|218687.5|218537.5|218712.7|218562.7|218676.2|218526.2|30
1637906710000|2021-11-26 06:05:10|218688.1|218538.1|218643.6|218493.6|218690|218540|218643.6|218493.6|19
1637906720000|2021-11-26 06:05:20|218642.5|218492.5|218645.3|218495.3|218647.5|218497.5|218639.9|218489.9|15
1637906730000|2021-11-26 06:05:30|218641.1|218491.1|218634.3|218484.3|218644.4|218494.4|218626|218476|22
1637906740000|2021-11-26 06:05:40|218635.1|218485.1|218637.4|218487.4|218641.8|218491.8|218628|218478|27
1637906750000|2021-11-26 06:05:50|218641.9|218491.9|218662.4|218512.4|218662.4|218512.4|218641.9|218491.9|11
1637906760000|2021-11-26 06:06:00|218661.7|218511.7|218638.8|218488.8|218661.7|218511.7|218638.8|218488.8|22
1637906770000|2021-11-26 06:06:10|218644.9|218494.9|218637.2|218487.2|218644.9|218494.9|218632.1|218482.1|13
1637906780000|2021-11-26 06:06:20|218638.8|218488.8|218642.1|218492.1|218642.1|218492.1|218637.8|218487.8|11
1637906790000|2021-11-26 06:06:30|218643.7|218493.7|218656.5|218506.5|218656.5|218506.5|218638|218488|13
1637906800000|2021-11-26 06:06:40|218657.1|218507.1|218646.4|218496.4|218657.1|218507.1|218623.8|218473.8|22
1637906810000|2021-11-26 06:06:50|218645.3|218495.3|218645|218495|218658.1|218508.1|218631.3|218481.3|23
1637906820000|2021-11-26 06:07:00|218644.1|218494.1|218639.2|218489.2|218651|218501|218638.4|218488.4|22
1637906830000|2021-11-26 06:07:10|218640.9|218490.9|218640.7|218490.7|218643.4|218493.4|218636.9|218486.9|13
1637906840000|2021-11-26 06:07:20|218642.8|218492.8|218640.6|218490.6|218651.5|218501.5|218624.4|218474.4|18
1637906850000|2021-11-26 06:07:30|218643.1|218493.1|218627.3|218477.3|218643.5|218493.5|218620.7|218470.7|20
1637906860000|2021-11-26 06:07:40|218622.8|218472.8|218640.1|218490.1|218640.1|218490.1|218622|218472|14
1637906870000|2021-11-26 06:07:50|218635.9|218485.9|218642.6|218492.6|218646.8|218496.8|218631.7|218481.7|23
1637906880000|2021-11-26 06:08:00|218643|218493|218644.4|218494.4|218664.7|218514.7|218636.3|218486.3|19
1637906890000|2021-11-26 06:08:10|218650.3|218500.3|218650|218500|218652.8|218502.8|218638.6|218488.6|19
1637906900000|2021-11-26 06:08:20|218646.6|218496.6|218649.8|218499.8|218651.3|218501.3|218644.1|218494.1|18
1637906910000|2021-11-26 06:08:30|218650.6|218500.6|218682.2|218532.2|218689.2|218539.2|218648.8|218498.8|12
1637906920000|2021-11-26 06:08:40|218681.5|218531.5|218685.3|218535.3|218688.5|218538.5|218676.9|218526.9|16
1637906930000|2021-11-26 06:08:50|218683.8|218533.8|218703.2|218553.2|218716.7|218566.7|218672.1|218522.1|30
1637906940000|2021-11-26 06:09:00|218702.5|218552.5|218722.5|218572.5|218731.2|218581.2|218702.5|218552.5|29
1637906950000|2021-11-26 06:09:10|218723.5|218573.5|218781.4|218631.4|218801.7|218651.7|218722.4|218572.4|27
1637906960000|2021-11-26 06:09:20|218768|218618|218773|218623|218783.5|218633.5|218767.4|218617.4|17
1637906970000|2021-11-26 06:09:30|218767.9|218617.9|218770.4|218620.4|218773.2|218623.2|218764.3|218614.3|19
1637906980000|2021-11-26 06:09:40|218770.5|218620.5|218766.8|218616.8|218780.6|218630.6|218761|218611|23
1637906990000|2021-11-26 06:09:50|218765.9|218615.9|218771.3|218621.3|218771.3|218621.3|218765.9|218615.9|12
1637907000000|2021-11-26 06:10:00|218765.3|218615.3|218769.2|218619.2|218773.8|218623.8|218763.3|218613.3|17
1637907010000|2021-11-26 06:10:10|218769.1|218619.1|218792.8|218642.8|218798|218648|218767.6|218617.6|30
1637907020000|2021-11-26 06:10:20|218796.7|218646.7|218795.1|218645.1|218800.5|218650.5|218794|218644|14
1637907030000|2021-11-26 06:10:30|218795.3|218645.3|218844.3|218694.3|218855.6|218705.6|218794.4|218644.4|12
1637907040000|2021-11-26 06:10:40|218855.6|218705.6|218854.7|218704.7|218862.3|218712.3|218852|218702|13
1637907050000|2021-11-26 06:10:50|218844.7|218694.7|218816.9|218666.9|218847.5|218697.5|218806.6|218656.6|30
1637907060000|2021-11-26 06:11:00|218818.6|218668.6|218801.4|218651.4|218818.6|218668.6|218779.5|218629.5|20
1637907070000|2021-11-26 06:11:10|218796.3|218646.3|218776.5|218626.5|218813.2|218663.2|218774|218624|25
1637907080000|2021-11-26 06:11:20|218779.8|218629.8|218768.1|218618.1|218787.1|218637.1|218768.1|218618.1|13
1637907090000|2021-11-26 06:11:30|218777.7|218627.7|218777.9|218627.9|218785|218635|218768.7|218618.7|20
1637907100000|2021-11-26 06:11:40|218778.9|218628.9|218783.8|218633.8|218787.7|218637.7|218765.8|218615.8|23
1637907110000|2021-11-26 06:11:50|218780.3|218630.3|218786.3|218636.3|218788.5|218638.5|218770.8|218620.8|20
1637907120000|2021-11-26 06:12:00|218783.6|218633.6|218789.5|218639.5|218793|218643|218783.6|218633.6|13
1637907130000|2021-11-26 06:12:10|218781.4|218631.4|218772.4|218622.4|218783.3|218633.3|218760.1|218610.1|20
1637907140000|2021-11-26 06:12:20|218773.4|218623.4|218743.4|218593.4|218773.4|218623.4|218743.2|218593.2|18
1637907150000|2021-11-26 06:12:30|218741|218591|218732.1|218582.1|218745.4|218595.4|218726.4|218576.4|20
1637907160000|2021-11-26 06:12:40|218734|218584|218745.1|218595.1|218745.1|218595.1|218733|218583|11
1637907170000|2021-11-26 06:12:50|218746.7|218596.7|218741.6|218591.6|218786.5|218636.5|218738.1|218588.1|25
1637907180000|2021-11-26 06:13:00|218741.1|218591.1|218739.2|218589.2|218744.6|218594.6|218737.4|218587.4|10
1637907190000|2021-11-26 06:13:10|218739.7|218589.7|218767.3|218617.3|218768.2|218618.2|218739.6|218589.6|19
1637907200000|2021-11-26 06:13:20|218771.1|218621.1|218787.2|218637.2|218799.6|218649.6|218769.5|218619.5|20
1637907210000|2021-11-26 06:13:30|218788.5|218638.5|218789.7|218639.7|218791.5|218641.5|218770.7|218620.7|16
1637907220000|2021-11-26 06:13:40|218788.5|218638.5|218804.4|218654.4|218805.9|218655.9|218788.5|218638.5|15
1637907230000|2021-11-26 06:13:50|218799.2|218649.2|218808.9|218658.9|218811.3|218661.3|218798.8|218648.8|19
1637907240000|2021-11-26 06:14:00|218808.5|218658.5|218796.3|218646.3|218810.8|218660.8|218792.9|218642.9|16
1637907250000|2021-11-26 06:14:10|218798|218648|218788.3|218638.3|218798|218648|218780.1|218630.1|13
1637907260000|2021-11-26 06:14:20|218790.7|218640.7|218786.7|218636.7|218791.4|218641.4|218784.5|218634.5|7
1637907270000|2021-11-26 06:14:30|218785.3|218635.3|218799.5|218649.5|218800.4|218650.4|218785.3|218635.3|22
1637907280000|2021-11-26 06:14:40|218800|218650|218794.9|218644.9|218800|218650|218792.4|218642.4|10
1637907290000|2021-11-26 06:14:50|218799.9|218649.9|218798.3|218648.3|218799.9|218649.9|218785|218635|10
1637907300000|2021-11-26 06:15:00|218796.6|218646.6|218733.4|218583.4|218796.6|218646.6|218730.5|218580.5|21
1637907310000|2021-11-26 06:15:10|218738.2|218588.2|218731.7|218581.7|218745.5|218595.5|218730.6|218580.6|24
1637907320000|2021-11-26 06:15:20|218728.1|218578.1|218679.3|218529.3|218731.7|218581.7|218637.7|218487.7|24
1637907330000|2021-11-26 06:15:30|218674.3|218524.3|218704|218554|218705.6|218555.6|218650.1|218500.1|22
1637907340000|2021-11-26 06:15:40|218689.2|218539.2|218686.8|218536.8|218690.3|218540.3|218684.7|218534.7|26
1637907350000|2021-11-26 06:15:50|218689.1|218539.1|218689.7|218539.7|218704.2|218554.2|218658.9|218508.9|19
1637907360000|2021-11-26 06:16:00|218692.1|218542.1|218691.1|218541.1|218693.3|218543.3|218687.5|218537.5|16
1637907370000|2021-11-26 06:16:10|218690.9|218540.9|218686.7|218536.7|218691.6|218541.6|218684.1|218534.1|10
1637907380000|2021-11-26 06:16:20|218686.8|218536.8|218681.5|218531.5|218690.6|218540.6|218665.6|218515.6|20
1637907390000|2021-11-26 06:16:30|218679|218529|218650.8|218500.8|218680.4|218530.4|218646.8|218496.8|22
1637907400000|2021-11-26 06:16:40|218650.5|218500.5|218640.6|218490.6|218650.5|218500.5|218639.6|218489.6|16
1637907410000|2021-11-26 06:16:50|218641.1|218491.1|218641.4|218491.4|218643.3|218493.3|218635.1|218485.1|14
1637907420000|2021-11-26 06:17:00|218642.4|218492.4|218627.8|218477.8|218643.9|218493.9|218612.2|218462.2|15
1637907430000|2021-11-26 06:17:10|218628|218478|218603.2|218453.2|218630.1|218480.1|218588.8|218438.8|25
1637907440000|2021-11-26 06:17:20|218597.1|218447.1|218598.3|218448.3|218606.1|218456.1|218589.2|218439.2|20
1637907450000|2021-11-26 06:17:30|218598.2|218448.2|218694|218544|218694|218544|218593.4|218443.4|23
1637907460000|2021-11-26 06:17:40|218692.1|218542.1|218691.4|218541.4|218696.6|218546.6|218678.6|218528.6|18
1637907470000|2021-11-26 06:17:50|218689.6|218539.6|218682.5|218532.5|218695.8|218545.8|218682.5|218532.5|21
1637907480000|2021-11-26 06:18:00|218682.7|218532.7|218686.7|218536.7|218713.7|218563.7|218679.7|218529.7|25
1637907490000|2021-11-26 06:18:10|218683.7|218533.7|218671.8|218521.8|218690.6|218540.6|218668.2|218518.2|32
1637907500000|2021-11-26 06:18:20|218671.5|218521.5|218672.8|218522.8|218674.9|218524.9|218668.8|218518.8|21
1637907510000|2021-11-26 06:18:30|218680.4|218530.4|218667.8|218517.8|218680.4|218530.4|218654.3|218504.3|24
1637907520000|2021-11-26 06:18:40|218662.6|218512.6|218659.5|218509.5|218666|218516|218641.2|218491.2|12
1637907530000|2021-11-26 06:18:50|218660.1|218510.1|218686.8|218536.8|218710.3|218560.3|218660|218510|26
1637907540000|2021-11-26 06:19:00|218687.5|218537.5|218729.5|218579.5|218735|218585|218687.5|218537.5|23
1637907550000|2021-11-26 06:19:10|218730.7|218580.7|218721.1|218571.1|218733.7|218583.7|218713.6|218563.6|15
1637907560000|2021-11-26 06:19:20|218724.1|218574.1|218729.1|218579.1|218731.9|218581.9|218717.7|218567.7|22
1637907570000|2021-11-26 06:19:30|218724.1|218574.1|218732.8|218582.8|218732.8|218582.8|218704.7|218554.7|22
1637907580000|2021-11-26 06:19:40|218729.9|218579.9|218726.9|218576.9|218731.6|218581.6|218712.8|218562.8|10
1637907590000|2021-11-26 06:19:50|218726.8|218576.8|218722.2|218572.2|218726.8|218576.8|218712.3|218562.3|16
1637907600000|2021-11-26 06:20:00|218720.7|218570.7|218707.6|218557.6|218725.8|218575.8|218685.5|218535.5|24
1637907610000|2021-11-26 06:20:10|218712.6|218562.6|218645.2|218495.2|218712.6|218562.6|218626.7|218476.7|30
1637907620000|2021-11-26 06:20:20|218645.3|218495.3|218656|218506|218664.4|218514.4|218643.7|218493.7|13
1637907630000|2021-11-26 06:20:30|218656.5|218506.5|218615.8|218465.8|218656.5|218506.5|218593.5|218443.5|16
1637907640000|2021-11-26 06:20:40|218612.2|218462.2|218619|218469|218627.8|218477.8|218588.2|218438.2|30
1637907650000|2021-11-26 06:20:50|218621.6|218471.6|218606.3|218456.3|218623.7|218473.7|218571.2|218421.2|34
1637907660000|2021-11-26 06:21:00|218614.5|218464.5|218610.4|218460.4|218627.2|218477.2|218571.3|218421.3|30
1637907670000|2021-11-26 06:21:10|218613.5|218463.5|218610.7|218460.7|218615.1|218465.1|218601.5|218451.5|20
1637907680000|2021-11-26 06:21:20|218608.8|218458.8|218609.9|218459.9|218610.3|218460.3|218607.7|218457.7|10
1637907690000|2021-11-26 06:21:30|218609.8|218459.8|218652.3|218502.3|218659|218509|218609.8|218459.8|26
1637907700000|2021-11-26 06:21:40|218652|218502|218634|218484|218652.7|218502.7|218603.4|218453.4|20
1637907710000|2021-11-26 06:21:50|218634.2|218484.2|218628.6|218478.6|218634.2|218484.2|218628.4|218478.4|10
1637907720000|2021-11-26 06:22:00|218629.7|218479.7|218628.7|218478.7|218630.2|218480.2|218627.1|218477.1|12
1637907730000|2021-11-26 06:22:10|218629.9|218479.9|218628.8|218478.8|218630.6|218480.6|218624.4|218474.4|7
1637907740000|2021-11-26 06:22:20|218628|218478|218631.3|218481.3|218637|218487|218625.2|218475.2|11
1637907750000|2021-11-26 06:22:30|218623.5|218473.5|218637.2|218487.2|218638.3|218488.3|218623.5|218473.5|28
1637907760000|2021-11-26 06:22:40|218636.7|218486.7|218644.5|218494.5|218647.8|218497.8|218635.2|218485.2|14
1637907770000|2021-11-26 06:22:50|218641.5|218491.5|218644.4|218494.4|218646.1|218496.1|218639.9|218489.9|12
1637907780000|2021-11-26 06:23:00|218653.6|218503.6|218648.4|218498.4|218653.6|218503.6|218638.1|218488.1|24
1637907790000|2021-11-26 06:23:10|218648.5|218498.5|218645.7|218495.7|218654.9|218504.9|218643.9|218493.9|19
1637907800000|2021-11-26 06:23:20|218648.8|218498.8|218634.2|218484.2|218648.8|218498.8|218633.8|218483.8|14
1637907810000|2021-11-26 06:23:30|218636.4|218486.4|218639.3|218489.3|218639.8|218489.8|218635.5|218485.5|11
1637907820000|2021-11-26 06:23:40|218638.9|218488.9|218645.8|218495.8|218645.8|218495.8|218637|218487|11
1637907830000|2021-11-26 06:23:50|218631.8|218481.8|218694.5|218544.5|218701|218551|218631.8|218481.8|28
1637907840000|2021-11-26 06:24:00|218693.1|218543.1|218745|218595|218746.3|218596.3|218692.6|218542.6|25
1637907850000|2021-11-26 06:24:10|218746.2|218596.2|218789.9|218639.9|218790|218640|218718.6|218568.6|22
1637907860000|2021-11-26 06:24:20|218789.5|218639.5|218769.5|218619.5|218789.5|218639.5|218764.4|218614.4|23
1637907870000|2021-11-26 06:24:30|218769|218619|218774.8|218624.8|218780.9|218630.9|218767.5|218617.5|17
1637907880000|2021-11-26 06:24:40|218772.5|218622.5|218782.1|218632.1|218782.1|218632.1|218770.3|218620.3|11
1637907890000|2021-11-26 06:24:50|218727.5|218577.5|218736.9|218586.9|218740.4|218590.4|218724.2|218574.2|25
1637907900000|2021-11-26 06:25:00|218736.7|218586.7|218736.6|218586.6|218739.8|218589.8|218736.4|218586.4|13
1637907910000|2021-11-26 06:25:10|218736.8|218586.8|218735.9|218585.9|218739.7|218589.7|218734.4|218584.4|21
1637907920000|2021-11-26 06:25:20|218736.9|218586.9|218740.8|218590.8|218740.8|218590.8|218733.3|218583.3|13
1637907930000|2021-11-26 06:25:30|218728.9|218578.9|218734.3|218584.3|218737.9|218587.9|218728.9|218578.9|17
1637907940000|2021-11-26 06:25:40|218736.4|218586.4|218734.9|218584.9|218736.4|218586.4|218734.7|218584.7|6
1637907950000|2021-11-26 06:25:50|218735.5|218585.5|218732.7|218582.7|218735.5|218585.5|218730.4|218580.4|7
1637907960000|2021-11-26 06:26:00|218732.8|218582.8|218736.1|218586.1|218745.8|218595.8|218732.8|218582.8|19
1637907970000|2021-11-26 06:26:10|218736.6|218586.6|218742.1|218592.1|218745.5|218595.5|218736.6|218586.6|20
1637907980000|2021-11-26 06:26:20|218737.2|218587.2|218736.8|218586.8|218738.3|218588.3|218736.1|218586.1|13
1637907990000|2021-11-26 06:26:30|218736.5|218586.5|218727|218577|218737.7|218587.7|218726.6|218576.6|15
1637908000000|2021-11-26 06:26:40|218727.8|218577.8|218722|218572|218728.2|218578.2|218722|218572|13
1637908010000|2021-11-26 06:26:50|218721.2|218571.2|218715.4|218565.4|218726.9|218576.9|218706.6|218556.6|17
1637908020000|2021-11-26 06:27:00|218715.3|218565.3|218708|218558|218716.1|218566.1|218695.1|218545.1|27
1637908030000|2021-11-26 06:27:10|218707.3|218557.3|218720.3|218570.3|218723.1|218573.1|218702.8|218552.8|26
1637908040000|2021-11-26 06:27:20|218720.5|218570.5|218719.2|218569.2|218721.5|218571.5|218717.5|218567.5|14
1637908050000|2021-11-26 06:27:30|218724.7|218574.7|218723|218573|218724.7|218574.7|218721.5|218571.5|13
1637908060000|2021-11-26 06:27:40|218723.2|218573.2|218724.2|218574.2|218724.3|218574.3|218723.2|218573.2|5
1637908070000|2021-11-26 06:27:50|218724|218574|218723.5|218573.5|218724.5|218574.5|218723.4|218573.4|12
1637908080000|2021-11-26 06:28:00|218726.8|218576.8|218722.2|218572.2|218726.8|218576.8|218722.2|218572.2|11
1637908090000|2021-11-26 06:28:10|218722.5|218572.5|218722.8|218572.8|218722.8|218572.8|218722.5|218572.5|5
1637908100000|2021-11-26 06:28:20|218721.9|218571.9|218715.8|218565.8|218721.9|218571.9|218700.6|218550.6|22
1637908110000|2021-11-26 06:28:30|218716|218566|218717.4|218567.4|218717.4|218567.4|218716|218566|7
1637908120000|2021-11-26 06:28:40|218717.3|218567.3|218749.3|218599.3|218749.3|218599.3|218717.3|218567.3|30
1637908130000|2021-11-26 06:28:50|218749|218599|218764|218614|218773.4|218623.4|218749|218599|27
1637908140000|2021-11-26 06:29:00|218764.1|218614.1|218749.4|218599.4|218764.2|218614.2|218746|218596|18
1637908150000|2021-11-26 06:29:10|218752.4|218602.4|218769.7|218619.7|218823.2|218673.2|218752.4|218602.4|25
1637908160000|2021-11-26 06:29:20|218770.9|218620.9|218767.6|218617.6|218781.6|218631.6|218765.7|218615.7|23
1637908170000|2021-11-26 06:29:30|218766.8|218616.8|218768.1|218618.1|218768.9|218618.9|218766.8|218616.8|10
1637908180000|2021-11-26 06:29:40|218768|218618|218768.2|218618.2|218768.4|218618.4|218767.8|218617.8|8
1637908190000|2021-11-26 06:29:50|218771.7|218621.7|218763.1|218613.1|218772|218622|218726.8|218576.8|36
1637908200000|2021-11-26 06:30:00|218763|218613|218851.7|218701.7|218858.7|218708.7|218763|218613|38
1637908210000|2021-11-26 06:30:10|218851.4|218701.4|218876.4|218726.4|218884.1|218734.1|218851.2|218701.2|30
1637908220000|2021-11-26 06:30:20|218876.2|218726.2|218870.8|218720.8|218876.2|218726.2|218863.6|218713.6|26
1637908230000|2021-11-26 06:30:30|218871.4|218721.4|218875.6|218725.6|218944|218744.4|218864.3|218657|35
1637908240000|2021-11-26 06:30:40|218876.5|218726.5|218880.1|218730.1|218897|218747|218867.1|218717.1|26
1637908250000|2021-11-26 06:30:50|218885.7|218735.7|218877.8|218727.8|218888.1|218738.1|218876.9|218726.9|36
1637908260000|2021-11-26 06:31:00|218878.4|218728.4|218880.4|218730.4|218910.1|218760.1|218864.7|218714.7|35
1637908270000|2021-11-26 06:31:10|218883.5|218733.5|218892.6|218742.6|218892.6|218742.6|218872.3|218722.3|27
1637908280000|2021-11-26 06:31:20|218891.3|218741.3|218937.5|218787.5|218943.2|218793.2|218883.7|218733.7|37
1637908290000|2021-11-26 06:31:30|218936.4|218786.4|218940.4|218790.4|218947.2|218797.2|218910.4|218760.4|24
1637908300000|2021-11-26 06:31:40|218943.9|218793.9|218940.1|218790.1|218944.3|218794.3|218917|218767|27
1637908310000|2021-11-26 06:31:50|218942.4|218792.4|218921.5|218771.5|218945.2|218795.2|218915.2|218765.2|26
1637908320000|2021-11-26 06:32:00|218925.5|218775.5|218929.2|218779.2|218937.8|218787.8|218922.7|218772.7|30
1637908330000|2021-11-26 06:32:10|218935|218785|218934.3|218784.3|218955.5|218805.5|218928.2|218778.2|28
1637908340000|2021-11-26 06:32:20|218939.3|218789.3|218938|218788|218950.7|218800.7|218935.1|218785.1|27
1637908350000|2021-11-26 06:32:30|218937.2|218787.2|218937.9|218787.9|218941.1|218791.1|218925.8|218775.8|31
1637908360000|2021-11-26 06:32:40|218938.1|218788.1|218936.4|218786.4|218940.7|218790.7|218932.6|218782.6|11
1637908370000|2021-11-26 06:32:50|218936|218786|218934.7|218784.7|218946.6|218796.6|218927.7|218777.7|21
1637908380000|2021-11-26 06:33:00|218937.5|218787.5|218953.2|218803.2|218954.9|218804.9|218930.5|218780.5|28
1637908390000|2021-11-26 06:33:10|218949.7|218799.7|218937.5|218787.5|218958.1|218808.1|218931.8|218781.8|23
1637908400000|2021-11-26 06:33:20|218939.6|218789.6|218925.8|218775.8|218947|218797|218911.4|218761.4|17
1637908410000|2021-11-26 06:33:30|218921.9|218771.9|218933.1|218783.1|218937.6|218787.6|218921.9|218771.9|16
1637908420000|2021-11-26 06:33:40|218940.5|218790.5|218929.9|218779.9|218941.1|218791.1|218926.6|218776.6|13
1637908430000|2021-11-26 06:33:50|218931|218781|218961.1|218811.1|218970.8|218820.8|218931|218781|24
1637908440000|2021-11-26 06:34:00|218969.1|218819.1|218964.4|218814.4|218969.7|218819.7|218958|218808|13
1637908450000|2021-11-26 06:34:10|218966.3|218816.3|218969.8|218819.8|218969.8|218819.8|218959.7|218809.7|17
1637908460000|2021-11-26 06:34:20|218962|218812|218967.3|218817.3|218975.4|218825.4|218955.1|218805.1|24
1637908470000|2021-11-26 06:34:30|218977.6|218827.6|218955.4|218805.4|218978|218828|218955.3|218805.3|12
1637908480000|2021-11-26 06:34:40|218965.7|218815.7|218952.7|218802.7|218966|218816|218946.2|218796.2|29
1637908490000|2021-11-26 06:34:50|218952|218802|218960.5|218810.5|218967.1|218817.1|218952|218802|16
1637908500000|2021-11-26 06:35:00|218961.9|218811.9|219012|218862|219023.9|218873.9|218961.9|218811.9|28
1637908510000|2021-11-26 06:35:10|219014.3|218864.3|219020.1|218870.1|219029.2|218879.2|219014.3|218864.3|23
1637908520000|2021-11-26 06:35:20|219020.6|218870.6|219047.2|218897.2|219047.2|218897.2|219017.3|218867.3|26
1637908530000|2021-11-26 06:35:30|219042.5|218892.5|219040.1|218890.1|219046.9|218896.9|219033.8|218883.8|20
1637908540000|2021-11-26 06:35:40|219038.9|218888.9|219033.1|218883.1|219051.7|218901.7|219033.1|218883.1|17
1637908550000|2021-11-26 06:35:50|219032.8|218882.8|219043.9|218893.9|219043.9|218893.9|219032.8|218882.8|15
1637908560000|2021-11-26 06:36:00|219045|218895|219039.4|218889.4|219045|218895|219034.6|218884.6|18
1637908570000|2021-11-26 06:36:10|219038.6|218888.6|219044.7|218894.7|219060.9|218910.9|219032.6|218882.6|20
1637908580000|2021-11-26 06:36:20|219050.6|218900.6|219041.7|218891.7|219053.5|218903.5|219034.1|218884.1|23
1637908590000|2021-11-26 06:36:30|219036.9|218886.9|219039.2|218889.2|219043.6|218893.6|219035.4|218885.4|16
1637908600000|2021-11-26 06:36:40|219041.2|218891.2|219030.8|218880.8|219048.9|218898.9|219022.6|218872.6|15
1637908610000|2021-11-26 06:36:50|219024.7|218874.7|219050.5|218900.5|219057.5|218907.5|219005.2|218855.2|17
1637908620000|2021-11-26 06:37:00|219057.1|218907.1|219039.7|218889.7|219057.1|218907.1|219037.9|218887.9|18
1637908630000|2021-11-26 06:37:10|219041.8|218891.8|219036.2|218886.2|219042.6|218892.6|219036.1|218886.1|10
1637908640000|2021-11-26 06:37:20|219040|218890|219077.7|218927.7|219079.3|218929.3|219037.8|218887.8|24
1637908650000|2021-11-26 06:37:30|219078.1|218928.1|219081.5|218931.5|219092.7|218942.7|219063.5|218913.5|24
1637908660000|2021-11-26 06:37:40|219081.8|218931.8|219073.5|218923.5|219086.7|218936.7|219071.4|218921.4|33
1637908670000|2021-11-26 06:37:50|219072.6|218922.6|219081|218931|219093.3|218943.3|219068.8|218918.8|22
1637908680000|2021-11-26 06:38:00|219087.5|218937.5|219092|218942|219096.4|218946.4|219073.5|218923.5|23
1637908690000|2021-11-26 06:38:10|219086.4|218936.4|219100.8|218950.8|219100.8|218950.8|219082.8|218932.8|20
1637908700000|2021-11-26 06:38:20|219099.1|218949.1|219075.7|218925.7|219099.1|218949.1|219070.9|218920.9|25
1637908710000|2021-11-26 06:38:30|219077.6|218927.6|219059|218909|219080.9|218930.9|219044.5|218894.5|29
1637908720000|2021-11-26 06:38:40|219059.8|218909.8|219028.5|218878.5|219066.9|218916.9|219022.2|218872.2|17
1637908730000|2021-11-26 06:38:50|219026.5|218876.5|219024.2|218874.2|219042.1|218892.1|219020.4|218870.4|29
1637908740000|2021-11-26 06:39:00|219024.3|218874.3|219030.9|218880.9|219032.8|218882.8|219019.6|218869.6|19
1637908750000|2021-11-26 06:39:10|219029.7|218879.7|219032.9|218882.9|219037.5|218887.5|219026.3|218876.3|23
1637908760000|2021-11-26 06:39:20|219033.3|218883.3|219050.2|218900.2|219064.4|218914.4|219024|218874|29
1637908770000|2021-11-26 06:39:30|219100|218840.3|219048.8|218898.8|219100|218922.9|219028.6|218840.3|29
1637908780000|2021-11-26 06:39:40|219052.4|218902.4|219052.7|218902.7|219056.2|218906.2|219040.1|218890.1|18
1637908790000|2021-11-26 06:39:50|219062|218912|219041.9|218891.9|219066.5|218916.5|219035.4|218885.4|31
1637908800000|2021-11-26 06:40:00|219042.7|218892.7|219037.8|218887.8|219062.7|218912.7|219035.4|218885.4|32
1637908810000|2021-11-26 06:40:10|219042.3|218892.3|219046.8|218896.8|219051.5|218901.5|219032.7|218882.7|23
1637908820000|2021-11-26 06:40:20|219042.4|218892.4|219032.3|218882.3|219042.4|218892.4|219026.6|218876.6|23
1637908830000|2021-11-26 06:40:30|219033.4|218883.4|219027.8|218877.8|219033.4|218883.4|219021.3|218871.3|16
1637908840000|2021-11-26 06:40:40|219027.6|218877.6|219055.3|218905.3|219063.9|218913.9|219027.6|218877.6|16
1637908850000|2021-11-26 06:40:50|219055.4|218905.4|219058.6|218908.6|219064.6|218914.6|219055.4|218905.4|20
1637908860000|2021-11-26 06:41:00|219059.3|218909.3|219084.2|218934.2|219085.5|218935.5|219058.6|218908.6|17
1637908870000|2021-11-26 06:41:10|219078.3|218928.3|219066|218916|219087.5|218937.5|219064.7|218914.7|24
1637908880000|2021-11-26 06:41:20|219067.3|218917.3|219070.4|218920.4|219073.3|218923.3|219067.1|218917.1|18
1637908890000|2021-11-26 06:41:30|219071.2|218921.2|219072.8|218922.8|219088.7|218938.7|219070.4|218920.4|23
1637908900000|2021-11-26 06:41:40|219071.8|218921.8|219056.4|218906.4|219144.8|218938.4|219055.2|218851.2|17
1637908910000|2021-11-26 06:41:50|219055.9|218905.9|219005.9|218855.9|219066.7|218916.7|219005.8|218855.8|25
1637908920000|2021-11-26 06:42:00|219007.4|218857.4|219007.8|218857.8|219008.6|218858.6|219000.2|218850.2|16
1637908930000|2021-11-26 06:42:10|219008|218858|219015.8|218865.8|219016.3|218866.3|219007.6|218857.6|11
1637908940000|2021-11-26 06:42:20|219013.1|218863.1|219011.1|218861.1|219013.1|218863.1|219010.4|218860.4|7
1637908950000|2021-11-26 06:42:30|219010.8|218860.8|219011|218861|219011.6|218861.6|219002.4|218852.4|12
1637908960000|2021-11-26 06:42:40|218997.7|218847.7|219026.9|218876.9|219045.4|218895.4|218997.7|218847.7|18
1637908970000|2021-11-26 06:42:50|219025.6|218875.6|219017.6|218867.6|219025.6|218875.6|219012.8|218862.8|23
1637908980000|2021-11-26 06:43:00|219019.3|218869.3|219014|218864|219027.5|218877.5|219002.5|218852.5|21
1637908990000|2021-11-26 06:43:10|219015|218865|218988.7|218838.7|219015|218865|218988.7|218838.7|6
1637909000000|2021-11-26 06:43:20|218992|218842|218961.3|218811.3|219002.6|218852.6|218954.4|218804.4|22
1637909010000|2021-11-26 06:43:30|218961.2|218811.2|218961.1|218811.1|218969.8|218819.8|218948.7|218798.7|18
1637909020000|2021-11-26 06:43:40|218962.5|218812.5|218954.3|218804.3|218962.5|218812.5|218949.8|218799.8|16
1637909030000|2021-11-26 06:43:50|218954.7|218804.7|218950.9|218800.9|218956.9|218806.9|218950.8|218800.8|16
1637909040000|2021-11-26 06:44:00|218952.3|218802.3|218954|218804|218959.6|218809.6|218952.3|218802.3|19
1637909050000|2021-11-26 06:44:10|218950.8|218800.8|218931.2|218781.2|218958.1|218808.1|218930.4|218780.4|33
1637909060000|2021-11-26 06:44:20|218931.1|218781.1|218935.7|218785.7|218942.4|218792.4|218925.9|218775.9|19
1637909070000|2021-11-26 06:44:30|218939.3|218789.3|218923.1|218773.1|218939.3|218789.3|218922.6|218772.6|12
1637909080000|2021-11-26 06:44:40|218921.8|218771.8|218925.3|218775.3|218934.9|218784.9|218921.8|218771.8|7
1637909090000|2021-11-26 06:44:50|218923.2|218773.2|218911.6|218761.6|218946.1|218796.1|218902.7|218752.7|21
1637909100000|2021-11-26 06:45:00|218914.3|218764.3|218917.4|218767.4|218923.6|218773.6|218889.8|218739.8|33
1637909110000|2021-11-26 06:45:10|218921.9|218771.9|218886.7|218736.7|218921.9|218771.9|218880.8|218730.8|27
1637909120000|2021-11-26 06:45:20|218886.8|218736.8|218891.1|218741.1|218895|218745|218864|218714|21
1637909130000|2021-11-26 06:45:30|218884.9|218734.9|218820|218670|218895.6|218745.6|218810.8|218660.8|24
1637909140000|2021-11-26 06:45:40|218821.4|218671.4|218843.3|218693.3|218851.1|218701.1|218821.4|218671.4|23
1637909150000|2021-11-26 06:45:50|218848.1|218698.1|218848.4|218698.4|218854.1|218704.1|218832.6|218682.6|21
1637909160000|2021-11-26 06:46:00|218851.6|218701.6|218841.6|218691.6|218851.6|218701.6|218838.3|218688.3|12
1637909170000|2021-11-26 06:46:10|218839.9|218689.9|218842.2|218692.2|218843|218693|218839.9|218689.9|11
1637909180000|2021-11-26 06:46:20|218845.3|218695.3|218841.2|218691.2|218865.8|218715.8|218832.9|218682.9|17
1637909190000|2021-11-26 06:46:30|218847.1|218697.1|218851.3|218701.3|218863.8|218713.8|218831.8|218681.8|16
1637909200000|2021-11-26 06:46:40|218847.3|218697.3|218847.8|218697.8|218855.8|218705.8|218835|218685|14
1637909210000|2021-11-26 06:46:50|218848.9|218698.9|218850.7|218700.7|218853.9|218703.9|218844.7|218694.7|9
1637909220000|2021-11-26 06:47:00|218851.6|218701.6|218845.2|218695.2|218853.9|218703.9|218838.3|218688.3|17
1637909230000|2021-11-26 06:47:10|218851.7|218701.7|218844.3|218694.3|218851.7|218701.7|218834.1|218684.1|20
1637909240000|2021-11-26 06:47:20|218846.8|218696.8|218844|218694|218853.7|218703.7|218839.8|218689.8|19
1637909250000|2021-11-26 06:47:30|218844.1|218694.1|218842.3|218692.3|218849.5|218699.5|218837.4|218687.4|14
1637909260000|2021-11-26 06:47:40|218840.2|218690.2|218836.3|218686.3|218854.2|218704.2|218836.3|218686.3|13
1637909270000|2021-11-26 06:47:50|218838.6|218688.6|218827.7|218677.7|218847.9|218697.9|218823.4|218673.4|25
1637909280000|2021-11-26 06:48:00|218832.3|218682.3|218821.7|218671.7|218837|218687|218806.6|218656.6|18
1637909290000|2021-11-26 06:48:10|218815.3|218665.3|218813.9|218663.9|218821.2|218671.2|218811.2|218661.2|14
1637909300000|2021-11-26 06:48:20|218813.7|218663.7|218812.5|218662.5|218820.4|218670.4|218810.9|218660.9|21
1637909310000|2021-11-26 06:48:30|218813.9|218663.9|218814.2|218664.2|218819.6|218669.6|218811.3|218661.3|22
1637909320000|2021-11-26 06:48:40|218814.9|218664.9|218814.7|218664.7|218815|218665|218806.1|218656.1|10
1637909330000|2021-11-26 06:48:50|218814.1|218664.1|218834|218684|218834|218684|218809.5|218659.5|11
1637909340000|2021-11-26 06:49:00|218834.6|218684.6|218786.7|218636.7|218835|218685|218786.7|218636.7|19
1637909350000|2021-11-26 06:49:10|218814.6|218664.6|218738.9|218588.9|218814.7|218664.7|218718.6|218568.6|33
1637909360000|2021-11-26 06:49:20|218744.6|218594.6|218767.2|218617.2|218767.2|218617.2|218739.1|218589.1|25
1637909370000|2021-11-26 06:49:30|218767.9|218617.9|218772.2|218622.2|218772.2|218622.2|218760.6|218610.6|21
1637909380000|2021-11-26 06:49:40|218770.8|218620.8|218765.2|218615.2|218776.3|218626.3|218765.2|218615.2|13
1637909390000|2021-11-26 06:49:50|218765.6|218615.6|218769.9|218619.9|218774.6|218624.6|218764|218614|12
1637909400000|2021-11-26 06:50:00|218774.9|218624.9|218767.4|218617.4|218774.9|218624.9|218764.3|218614.3|14
1637909410000|2021-11-26 06:50:10|218767|218617|218783.8|218633.8|218784.2|218634.2|218767|218617|25
1637909420000|2021-11-26 06:50:20|218783.1|218633.1|218781.6|218631.6|218788.5|218638.5|218779.4|218629.4|10
1637909430000|2021-11-26 06:50:30|218786|218636|218775.3|218625.3|218794.4|218644.4|218775.3|218625.3|23
1637909440000|2021-11-26 06:50:40|218784.6|218634.6|218784.2|218634.2|218788|218638|218778.2|218628.2|12
1637909450000|2021-11-26 06:50:50|218779.2|218629.2|218736.1|218586.1|218780.2|218630.2|218734.7|218584.7|20
1637909460000|2021-11-26 06:51:00|218736.4|218586.4|218726.6|218576.6|218758.4|218608.4|218720.9|218570.9|30
1637909470000|2021-11-26 06:51:10|218718.1|218568.1|218716.9|218566.9|218725.2|218575.2|218716.9|218566.9|19
1637909480000|2021-11-26 06:51:20|218717.5|218567.5|218718.5|218568.5|218724.8|218574.8|218716.1|218566.1|20
1637909490000|2021-11-26 06:51:30|218720|218570|218678.3|218528.3|218746.1|218596.1|218677.7|218527.7|24
1637909500000|2021-11-26 06:51:40|218679.8|218529.8|218685.1|218535.1|218700|218550|218666.2|218516.2|27
1637909510000|2021-11-26 06:51:50|218681.9|218531.9|218678.5|218528.5|218688.4|218538.4|218676.7|218526.7|26
1637909520000|2021-11-26 06:52:00|218679|218529|218696.4|218546.4|218700.4|218550.4|218679|218529|23
1637909530000|2021-11-26 06:52:10|218699.9|218549.9|218689.9|218539.9|218699.9|218549.9|218688.8|218538.8|15
1637909540000|2021-11-26 06:52:20|218693|218543|218692|218542|218693.8|218543.8|218691.8|218541.8|9
1637909550000|2021-11-26 06:52:30|218696.4|218546.4|218689.3|218539.3|218701|218551|218686|218536|17
1637909560000|2021-11-26 06:52:40|218690.2|218540.2|218695.9|218545.9|218698.5|218548.5|218690.2|218540.2|19
1637909570000|2021-11-26 06:52:50|218695.2|218545.2|218703.6|218553.6|218706.8|218556.8|218693.7|218543.7|15
1637909580000|2021-11-26 06:53:00|218712.1|218562.1|218654.3|218504.3|218712.1|218562.1|218647.6|218497.6|19
1637909590000|2021-11-26 06:53:10|218665.6|218515.6|218662.3|218512.3|218665.6|218515.6|218657.1|218507.1|17
1637909600000|2021-11-26 06:53:20|218662.5|218512.5|218654.2|218504.2|218662.5|218512.5|218649.3|218499.3|15
1637909610000|2021-11-26 06:53:30|218653.8|218503.8|218649.5|218499.5|218655.8|218505.8|218633.5|218483.5|14
1637909620000|2021-11-26 06:53:40|218646.6|218496.6|218643.4|218493.4|218658.8|218508.8|218629.7|218479.7|22
1637909630000|2021-11-26 06:53:50|218645.1|218495.1|218649|218499|218650.1|218500.1|218644.9|218494.9|21
1637909640000|2021-11-26 06:54:00|218650|218500|218664.4|218514.4|218664.6|218514.6|218648|218498|20
1637909650000|2021-11-26 06:54:10|218664.2|218514.2|218661.3|218511.3|218665.9|218515.9|218660.7|218510.7|13
1637909660000|2021-11-26 06:54:20|218661.4|218511.4|218656.5|218506.5|218661.4|218511.4|218650.4|218500.4|14
1637909670000|2021-11-26 06:54:30|218656.9|218506.9|218661.9|218511.9|218662.5|218512.5|218656.9|218506.9|8
1637909680000|2021-11-26 06:54:40|218662.6|218512.6|218655.9|218505.9|218663|218513|218649.2|218499.2|13
1637909690000|2021-11-26 06:54:50|218655.8|218505.8|218668.1|218518.1|218668.1|218518.1|218652.8|218502.8|7
1637909700000|2021-11-26 06:55:00|218652.3|218502.3|218669.1|218519.1|218671.5|218521.5|218652|218502|9
1637909710000|2021-11-26 06:55:10|218662.4|218512.4|218667.3|218517.3|218667.7|218517.7|218657.6|218507.6|12
1637909720000|2021-11-26 06:55:20|218647.4|218497.4|218653.8|218503.8|218661.9|218511.9|218647.4|218497.4|15
1637909730000|2021-11-26 06:55:30|218653.7|218503.7|218649.2|218499.2|218656.2|218506.2|218642.1|218492.1|12
1637909740000|2021-11-26 06:55:40|218648.3|218498.3|218645.6|218495.6|218651.5|218501.5|218643.3|218493.3|17
1637909750000|2021-11-26 06:55:50|218653.1|218503.1|218642.8|218492.8|218653.2|218503.2|218640.8|218490.8|11
1637909760000|2021-11-26 06:56:00|218645|218495|218621.4|218471.4|218651.1|218501.1|218616.6|218466.6|24
1637909770000|2021-11-26 06:56:10|218638.2|218488.2|218647|218497|218659.1|218509.1|218632.5|218482.5|18
1637909780000|2021-11-26 06:56:20|218644.6|218494.6|218642.4|218492.4|218660.2|218510.2|218642.3|218492.3|7
1637909790000|2021-11-26 06:56:30|218643.1|218493.1|218630.4|218480.4|218643.4|218493.4|218630.4|218480.4|16
1637909800000|2021-11-26 06:56:40|218630.7|218480.7|218625.1|218475.1|218635.5|218485.5|218610.5|218460.5|17
1637909810000|2021-11-26 06:56:50|218625.6|218475.6|218625.3|218475.3|218625.6|218475.6|218621.5|218471.5|12
1637909820000|2021-11-26 06:57:00|218623.6|218473.6|218682.8|218532.8|218694.4|218544.4|218623.6|218473.6|20
1637909830000|2021-11-26 06:57:10|218677.3|218527.3|218684.1|218534.1|218689.9|218539.9|218676.7|218526.7|24
1637909840000|2021-11-26 06:57:20|218675.8|218525.8|218681.6|218531.6|218683.5|218533.5|218675.8|218525.8|15
1637909850000|2021-11-26 06:57:30|218680.8|218530.8|218682.5|218532.5|218685.4|218535.4|218680.2|218530.2|11
1637909860000|2021-11-26 06:57:40|218689.7|218539.7|218775.8|218625.8|218789.6|218639.6|218667|218517|28
1637909870000|2021-11-26 06:57:50|218775.4|218625.4|218775.1|218625.1|218781.6|218631.6|218774.6|218624.6|11
1637909880000|2021-11-26 06:58:00|218773.6|218623.6|218773.9|218623.9|218792.4|218642.4|218773.3|218623.3|15
1637909890000|2021-11-26 06:58:10|218770.2|218620.2|218769|218619|218775.3|218625.3|218769|218619|12
1637909900000|2021-11-26 06:58:20|218773.2|218623.2|218778.5|218628.5|218781.2|218631.2|218773.1|218623.1|14
1637909910000|2021-11-26 06:58:30|218775.5|218625.5|218780.1|218630.1|218781|218631|218775.5|218625.5|17
1637909920000|2021-11-26 06:58:40|218778.3|218628.3|218770|218620|218778.3|218628.3|218769.8|218619.8|16
1637909930000|2021-11-26 06:58:50|218770.3|218620.3|218778.6|218628.6|218778.6|218628.6|218769.4|218619.4|10
1637909940000|2021-11-26 06:59:00|218778.1|218628.1|218784.3|218634.3|218788.5|218638.5|218773.4|218623.4|18
1637909950000|2021-11-26 06:59:10|218783.6|218633.6|218767.9|218617.9|218784.2|218634.2|218758.9|218608.9|17
1637909960000|2021-11-26 06:59:20|218769|218619|218770.4|218620.4|218772.5|218622.5|218767.7|218617.7|9
1637909970000|2021-11-26 06:59:30|218770.6|218620.6|218777.9|218627.9|218777.9|218627.9|218770.6|218620.6|5
1637909980000|2021-11-26 06:59:40|218767.5|218617.5|218761.4|218611.4|218786.5|218636.5|218755.2|218605.2|14
1637909990000|2021-11-26 06:59:50|218764.2|218614.2|218773.2|218623.2|218773.2|218623.2|218762.5|218612.5|24
1637910000000|2021-11-26 07:00:00|218773|218623|218863|218713|218877.4|218727.4|218767.6|218617.6|34
1637910010000|2021-11-26 07:00:10|218865.2|218715.2|218934.6|218784.6|218940.2|218790.2|218865.2|218715.2|32
1637910020000|2021-11-26 07:00:20|218934.5|218784.5|218974.5|218824.5|219011.3|218861.3|218934.5|218784.5|37
1637910030000|2021-11-26 07:00:30|218985.4|218835.4|218972.9|218822.9|218991.6|218841.6|218945.9|218795.9|27
1637910040000|2021-11-26 07:00:40|218972.2|218822.2|218993.5|218843.5|219000.3|218850.3|218964|218814|27
1637910050000|2021-11-26 07:00:50|218987.6|218837.6|219007.4|218857.4|219016.1|218866.1|218987.6|218837.6|22
1637910060000|2021-11-26 07:01:00|219004.6|218854.6|218989.2|218839.2|219011.8|218861.8|218989.2|218839.2|20
1637910070000|2021-11-26 07:01:10|218992.2|218842.2|218981.2|218831.2|219000.9|218850.9|218975.6|218825.6|28
1637910080000|2021-11-26 07:01:20|218981.7|218831.7|218986|218836|219008.4|218858.4|218965.8|218815.8|32
1637910090000|2021-11-26 07:01:30|218987.7|218837.7|218973.6|218823.6|218991.7|218841.7|218962.8|218812.8|23
1637910100000|2021-11-26 07:01:40|218972.7|218822.7|218978.6|218828.6|218978.6|218828.6|218971.3|218821.3|15
1637910110000|2021-11-26 07:01:50|218977.7|218827.7|218984.8|218834.8|218984.8|218834.8|218972.2|218822.2|15
1637910120000|2021-11-26 07:02:00|218966.2|218816.2|218961.3|218811.3|218966.2|218816.2|218952.1|218802.1|29
1637910130000|2021-11-26 07:02:10|218960.9|218810.9|218966.1|218816.1|218970.8|218820.8|218956.9|218806.9|23
1637910140000|2021-11-26 07:02:20|218965.6|218815.6|218955.2|218805.2|218967.5|218817.5|218955.2|218805.2|25
1637910150000|2021-11-26 07:02:30|218954.8|218804.8|218926.5|218776.5|218961.2|218811.2|218926.5|218776.5|29
1637910160000|2021-11-26 07:02:40|218929.4|218779.4|218932.1|218782.1|218938.6|218788.6|218929.4|218779.4|22
1637910170000|2021-11-26 07:02:50|218929.4|218779.4|218903.7|218753.7|218961.2|218811.2|218880.1|218730.1|30
1637910180000|2021-11-26 07:03:00|218889.6|218739.6|218889|218739|218894.3|218744.3|218885.7|218735.7|27
1637910190000|2021-11-26 07:03:10|218888.7|218738.7|218802|218652|218891|218741|218802|218652|26
1637910200000|2021-11-26 07:03:20|218811.7|218661.7|218780.8|218630.8|218848.9|218698.9|218772.4|218622.4|27
1637910210000|2021-11-26 07:03:30|218784.7|218634.7|218782|218632|218794|218644|218781.2|218631.2|20
1637910220000|2021-11-26 07:03:40|218785.7|218635.7|218789.4|218639.4|218838.3|218688.3|218783.2|218633.2|32
1637910230000|2021-11-26 07:03:50|218789.7|218639.7|218814.4|218664.4|218821.3|218671.3|218778.5|218628.5|29
1637910240000|2021-11-26 07:04:00|218816.5|218666.5|218836.2|218686.2|218842.2|218692.2|218814.9|218664.9|30
1637910250000|2021-11-26 07:04:10|218836.5|218686.5|218873.6|218723.6|218878.9|218728.9|218834.4|218684.4|25
1637910260000|2021-11-26 07:04:20|218874.8|218724.8|218844.6|218694.6|218878.6|218728.6|218830.3|218680.3|31
1637910270000|2021-11-26 07:04:30|218842.6|218692.6|218834.7|218684.7|218848.9|218698.9|218831.2|218681.2|25
1637910280000|2021-11-26 07:04:40|218844.4|218694.4|218736.9|218586.9|218844.4|218694.4|218724.6|218574.6|32
1637910290000|2021-11-26 07:04:50|218735.8|218585.8|218782.8|218632.8|218783.9|218633.9|218716.7|218566.7|32
1637910300000|2021-11-26 07:05:00|218777|218627|218781|218631|218784.4|218634.4|218765.3|218615.3|23
1637910310000|2021-11-26 07:05:10|218780.9|218630.9|218783.8|218633.8|218840.8|218690.8|218767.3|218617.3|32
1637910320000|2021-11-26 07:05:20|218785.1|218635.1|218800.3|218650.3|218803|218653|218782.4|218632.4|29
1637910330000|2021-11-26 07:05:30|218807.8|218657.8|218793.2|218643.2|218807.8|218657.8|218777.2|218627.2|28
1637910340000|2021-11-26 07:05:40|218799.5|218649.5|218838.7|218688.7|218839.6|218689.6|218787.4|218637.4|33
1637910350000|2021-11-26 07:05:50|218840.5|218690.5|218847.2|218697.2|218873.1|218723.1|218816|218666|33
1637910360000|2021-11-26 07:06:00|218848.2|218698.2|218836.4|218686.4|218855.3|218705.3|218834.4|218684.4|30
1637910370000|2021-11-26 07:06:10|218836.8|218686.8|218861.9|218711.9|218867.8|218717.8|218834.8|218684.8|24
1637910380000|2021-11-26 07:06:20|218861.7|218711.7|218863.3|218713.3|218866|218716|218822.4|218672.4|33
1637910390000|2021-11-26 07:06:30|218862.7|218712.7|218856.5|218706.5|218862.7|218712.7|218854.8|218704.8|28
1637910400000|2021-11-26 07:06:40|218857.8|218707.8|218906.6|218756.6|218910.1|218760.1|218857.8|218707.8|35
1637910410000|2021-11-26 07:06:50|218914.3|218764.3|218895.6|218745.6|218957.6|218807.6|218894.8|218744.8|37
1637910420000|2021-11-26 07:07:00|218898.6|218748.6|218946.3|218796.3|218974.5|218824.5|218898.4|218748.4|38
1637910430000|2021-11-26 07:07:10|218944.4|218794.4|218952|218802|218966.4|218816.4|218943.1|218793.1|29
1637910440000|2021-11-26 07:07:20|218952.4|218802.4|218959.9|218809.9|218970|218820|218952.4|218802.4|26
1637910450000|2021-11-26 07:07:30|218961.3|218811.3|219018.6|218868.6|219027.9|218877.9|218961.3|218811.3|25
1637910460000|2021-11-26 07:07:40|219014.6|218864.6|219001.9|218851.9|219020.1|218870.1|218990.3|218840.3|30
1637910470000|2021-11-26 07:07:50|218997.7|218847.7|219019.9|218869.9|219020.2|218870.2|218997|218847|30
1637910480000|2021-11-26 07:08:00|219014|218864|219059|218909|219062.8|218912.8|219008.9|218858.9|34
1637910490000|2021-11-26 07:08:10|219056.7|218906.7|219337|219187|219345.5|219195.5|219047.6|218897.6|24
1637910500000|2021-11-26 07:08:20|219337.2|219187.2|219245.7|219095.7|219353|219203|219245.7|219095.7|37
1637910510000|2021-11-26 07:08:30|219299.5|219049|219280.5|219130.5|219316|219166|219240.7|219049|37
1637910520000|2021-11-26 07:08:40|219323.3|219070|219357.2|219060.2|219357.2|219176.7|219253.4|219060.2|31
1637910530000|2021-11-26 07:08:50|219293.1|219143.1|219236.5|219086.5|219360.5|219145.2|219236.5|219086.5|26
1637910540000|2021-11-26 07:09:00|219244.9|219094.9|219240.7|219090.7|219250.8|219100.8|219224.4|219074.4|28
1637910550000|2021-11-26 07:09:10|219243.8|219093.8|219228|219078|219266.9|219116.9|219208.5|219058.5|31
1637910560000|2021-11-26 07:09:20|219232.2|219082.2|219220.5|219070.5|219244.3|219094.3|219214.4|219064.4|29
1637910570000|2021-11-26 07:09:30|219220|219070|219178.2|219028.2|219226.6|219076.6|219178.2|219028.2|33
1637910580000|2021-11-26 07:09:40|219193.9|219043.9|219218.7|219068.7|219226.7|219076.7|219184|219034|25
1637910590000|2021-11-26 07:09:50|219219.4|219069.4|219266.2|219116.2|219275|219125|219201.2|219051.2|33
1637910600000|2021-11-26 07:10:00|219266.9|219116.9|219259.1|219109.1|219272.5|219122.5|219256.8|219106.8|30
1637910610000|2021-11-26 07:10:10|219273.9|219123.9|219268.2|219118.2|219276.7|219126.7|219265.7|219115.7|23
1637910620000|2021-11-26 07:10:20|219267.3|219117.3|219370.4|219220.4|219376.4|219226.4|219264.9|219114.9|28
1637910630000|2021-11-26 07:10:30|219372.4|219222.4|219356.5|219206.5|219372.4|219222.4|219345.4|219195.4|30
1637910640000|2021-11-26 07:10:40|219360.7|219210.7|219308|219158|219372|219222|219308|219158|34
1637910650000|2021-11-26 07:10:50|219305.4|219155.4|219207.2|219057.2|219312.3|219162.3|219207.2|219057.2|30
1637910660000|2021-11-26 07:11:00|219218.3|219068.3|219146.8|218996.8|219226.4|219076.4|219142.8|218992.8|32
1637910670000|2021-11-26 07:11:10|219146.1|218996.1|219121.7|218971.7|219146.1|218996.1|219117.9|218967.9|32
1637910680000|2021-11-26 07:11:20|219120.8|218970.8|219079.5|218929.5|219133.1|218983.1|219073.3|218923.3|38
1637910690000|2021-11-26 07:11:30|219079|218929|219077|218927|219083.2|218933.2|219065.5|218915.5|29
1637910700000|2021-11-26 07:11:40|219076.8|218926.8|219078.5|218928.5|219085.8|218935.8|219076.8|218926.8|27
1637910710000|2021-11-26 07:11:50|219078.2|218928.2|219078.2|218928.2|219081.1|218931.1|219068.2|218918.2|30
1637910720000|2021-11-26 07:12:00|219076.9|218926.9|219089|218939|219118.5|218968.5|219074.3|218924.3|27
1637910730000|2021-11-26 07:12:10|219075.3|218925.3|219042|218892|219075.3|218925.3|219042|218892|28
1637910740000|2021-11-26 07:12:20|219053.6|218903.6|219071.8|218921.8|219085.8|218935.8|219044.8|218894.8|27
1637910750000|2021-11-26 07:12:30|219074.1|218924.1|219071.6|218921.6|219074.7|218924.7|219064.9|218914.9|26
1637910760000|2021-11-26 07:12:40|219072.3|218922.3|219096.9|218946.9|219101.8|218951.8|219067.5|218917.5|22
1637910770000|2021-11-26 07:12:50|219092.6|218942.6|219051.8|218901.8|219094.9|218944.9|219047.9|218897.9|32
1637910780000|2021-11-26 07:13:00|219040.4|218890.4|219049|218899|219053.1|218903.1|219028.6|218878.6|28
1637910790000|2021-11-26 07:13:10|219048.8|218898.8|219032|218882|219053.3|218903.3|219032|218882|18
1637910800000|2021-11-26 07:13:20|219036.2|218886.2|219017.1|218867.1|219049.2|218899.2|219017.1|218867.1|20
1637910810000|2021-11-26 07:13:30|219010|218860|219050.1|218900.1|219053.2|218903.2|219010|218860|33
1637910820000|2021-11-26 07:13:40|219055.5|218905.5|219041|218891|219063.9|218913.9|219041|218891|32
1637910830000|2021-11-26 07:13:50|219040.9|218890.9|219049.3|218899.3|219052.9|218902.9|219030.2|218880.2|25
1637910840000|2021-11-26 07:14:00|219051.8|218901.8|219042|218892|219053.7|218903.7|219030.6|218880.6|29
1637910850000|2021-11-26 07:14:10|219041.3|218891.3|218989.4|218839.4|219043.5|218893.5|218965.2|218815.2|27
1637910860000|2021-11-26 07:14:20|218986|218836|218985.3|218835.3|219028|218878|218965|218815|27
1637910870000|2021-11-26 07:14:30|218985.6|218835.6|218962.1|218812.1|218985.6|218835.6|218929.7|218779.7|30
1637910880000|2021-11-26 07:14:40|218958.5|218808.5|218948|218798|218971.3|218821.3|218931|218781|29
1637910890000|2021-11-26 07:14:50|218964.5|218814.5|218950.8|218800.8|218988.5|218838.5|218950.5|218800.5|27
1637910900000|2021-11-26 07:15:00|218954.9|218804.9|218971.1|218821.1|218994.7|218844.7|218943.4|218793.4|31
1637910910000|2021-11-26 07:15:10|218973.6|218823.6|218970.2|218820.2|218973.8|218823.8|218964.8|218814.8|31
1637910920000|2021-11-26 07:15:20|218971.7|218821.7|218974.5|218824.5|218977.7|218827.7|218966.7|218816.7|24
1637910930000|2021-11-26 07:15:30|218972|218822|218978.6|218828.6|218983.6|218833.6|218963.8|218813.8|28
1637910940000|2021-11-26 07:15:40|218977.3|218827.3|218960.1|218810.1|218977.9|218827.9|218957|218807|28
1637910950000|2021-11-26 07:15:50|218961.6|218811.6|218894.3|218744.3|218963|218813|218894.3|218744.3|31
1637910960000|2021-11-26 07:16:00|218901.8|218751.8|218873.3|218723.3|218901.8|218751.8|218870.6|218720.6|27
1637910970000|2021-11-26 07:16:10|218873.4|218723.4|218855|218705|218873.4|218723.4|218841.6|218691.6|29
1637910980000|2021-11-26 07:16:20|218859.2|218709.2|218904|218754|218904.6|218754.6|218859.2|218709.2|36
1637910990000|2021-11-26 07:16:30|218904.7|218754.7|218979.2|218829.2|218988.8|218838.8|218902.3|218752.3|34
1637911000000|2021-11-26 07:16:40|218979.9|218829.9|218988.1|218838.1|218995.8|218845.8|218969.2|218819.2|25
1637911010000|2021-11-26 07:16:50|218989.2|218839.2|219029.9|218879.9|219049.8|218899.8|218989.2|218839.2|29
1637911020000|2021-11-26 07:17:00|219023.3|218873.3|219008.5|218858.5|219030.2|218880.2|219007.8|218857.8|23
1637911030000|2021-11-26 07:17:10|219009.2|218859.2|219005.4|218855.4|219014.5|218864.5|218993.9|218843.9|29
1637911040000|2021-11-26 07:17:20|219004.5|218854.5|219003.2|218853.2|219009.8|218859.8|219003.1|218853.1|12
1637911050000|2021-11-26 07:17:30|219003.1|218853.1|219004.1|218854.1|219012.1|218862.1|218998.9|218848.9|24
1637911060000|2021-11-26 07:17:40|219004.4|218854.4|218965.2|218815.2|219004.4|218854.4|218957.2|218807.2|24
1637911070000|2021-11-26 07:17:50|218962.9|218812.9|218972|218822|218973.9|218823.9|218962.9|218812.9|15
1637911080000|2021-11-26 07:18:00|218972.9|218822.9|218952.6|218802.6|218980.1|218830.1|218945.6|218795.6|30
1637911090000|2021-11-26 07:18:10|218953.3|218803.3|218955.1|218805.1|218960.5|218810.5|218951.9|218801.9|20
1637911100000|2021-11-26 07:18:20|218956|218806|218951.7|218801.7|218960.3|218810.3|218950.7|218800.7|14
1637911110000|2021-11-26 07:18:30|218948.2|218798.2|218885.2|218735.2|218948.2|218798.2|218872.7|218722.7|36
1637911120000|2021-11-26 07:18:40|218887.1|218737.1|218897.2|218747.2|218897.2|218747.2|218875.6|218725.6|25
1637911130000|2021-11-26 07:18:50|218903.4|218753.4|218890|218740|218906|218756|218881.4|218731.4|24
1637911140000|2021-11-26 07:19:00|218889.1|218739.1|218900.7|218750.7|218900.7|218750.7|218885.3|218735.3|18
1637911150000|2021-11-26 07:19:10|218896.1|218746.1|218958|218808|218962.2|218812.2|218891.1|218741.1|32
1637911160000|2021-11-26 07:19:20|218956.8|218806.8|218995.8|218845.8|219036.2|218850.1|218956.8|218768.7|25
1637911170000|2021-11-26 07:19:30|218979.4|218829.4|218992.8|218842.8|219005.2|218855.2|218977.6|218827.6|20
1637911180000|2021-11-26 07:19:40|218992.4|218842.4|218975.8|218825.8|218992.4|218842.4|218972.6|218822.6|23
1637911190000|2021-11-26 07:19:50|218973.5|218823.5|218961.3|218811.3|218978.9|218828.9|218955.2|218805.2|22
1637911200000|2021-11-26 07:20:00|218967.5|218817.5|218973.1|218823.1|218989.7|218839.7|218967.5|218817.5|27
1637911210000|2021-11-26 07:20:10|218973.7|218823.7|218928.6|218778.6|218973.7|218823.7|218928.6|218778.6|22
1637911220000|2021-11-26 07:20:20|218929.1|218779.1|218919.7|218769.7|218930.6|218780.6|218884.4|218734.4|36
1637911230000|2021-11-26 07:20:30|218911.8|218761.8|218900.2|218750.2|218923.3|218773.3|218890.8|218740.8|32
1637911240000|2021-11-26 07:20:40|218901.4|218751.4|218870.6|218720.6|218903.2|218753.2|218868.4|218718.4|27
1637911250000|2021-11-26 07:20:50|218869.9|218719.9|218867|218717|218890.3|218740.3|218867|218717|28
1637911260000|2021-11-26 07:21:00|218866.5|218716.5|218872.7|218722.7|218879.7|218729.7|218866.5|218716.5|31
1637911270000|2021-11-26 07:21:10|218875.9|218725.9|218964.6|218814.6|218970.3|218820.3|218872.2|218722.2|31
1637911280000|2021-11-26 07:21:20|218965.3|218815.3|218960.9|218810.9|218969.8|218819.8|218959.6|218809.6|29
1637911290000|2021-11-26 07:21:30|218960.4|218810.4|218980.7|218830.7|218981.9|218831.9|218960.4|218810.4|24
1637911300000|2021-11-26 07:21:40|218979.8|218829.8|218978.8|218828.8|219005.9|218855.9|218969.8|218819.8|27
1637911310000|2021-11-26 07:21:50|218974.8|218824.8|218981.7|218831.7|218995|218845|218968.1|218818.1|19
1637911320000|2021-11-26 07:22:00|218984|218834|219004.7|218854.7|219024.7|218874.7|218964.2|218814.2|31
1637911330000|2021-11-26 07:22:10|219004.3|218854.3|219014.7|218864.7|219022.1|218872.1|219003.2|218853.2|29
1637911340000|2021-11-26 07:22:20|219015|218865|218987.7|218837.7|219015|218865|218979.6|218829.6|30
1637911350000|2021-11-26 07:22:30|218984.4|218834.4|218998.3|218848.3|219009.1|218859.1|218977.3|218827.3|27
1637911360000|2021-11-26 07:22:40|218999.3|218849.3|219047.8|218897.8|219057.7|218907.7|218984.5|218834.5|29
1637911370000|2021-11-26 07:22:50|219049.8|218899.8|219043.2|218893.2|219057.8|218907.8|219034.5|218884.5|29
1637911380000|2021-11-26 07:23:00|219041.2|218891.2|219046.4|218896.4|219070.2|218920.2|219032.2|218882.2|29
1637911390000|2021-11-26 07:23:10|219044.5|218894.5|219049.3|218899.3|219056|218906|219031.7|218881.7|28
1637911400000|2021-11-26 07:23:20|219049.1|218899.1|219040.5|218890.5|219057.6|218907.6|219034.9|218884.9|24
1637911410000|2021-11-26 07:23:30|219032.3|218882.3|219028.9|218878.9|219032.4|218882.4|219026.9|218876.9|20
1637911420000|2021-11-26 07:23:40|219026.6|218876.6|219021.5|218871.5|219038.7|218888.7|219001.9|218851.9|31
1637911430000|2021-11-26 07:23:50|219022.3|218872.3|219023.3|218873.3|219030.2|218880.2|219019.2|218869.2|15
1637911440000|2021-11-26 07:24:00|219025.7|218875.7|219000.8|218850.8|219027.7|218877.7|218998.3|218848.3|22
1637911450000|2021-11-26 07:24:10|218998|218848|218977.6|218827.6|219001.1|218851.1|218976.7|218826.7|17
1637911460000|2021-11-26 07:24:20|218970.5|218820.5|218972.4|218822.4|218991.2|218841.2|218967.1|218817.1|20
1637911470000|2021-11-26 07:24:30|218973.9|218823.9|218982.8|218832.8|218995.2|218845.2|218973.9|218823.9|20
1637911480000|2021-11-26 07:24:40|218980.7|218830.7|218989.1|218839.1|218989.1|218839.1|218978.9|218828.9|21
1637911490000|2021-11-26 07:24:50|218990.6|218840.6|219060.4|218910.4|219068.1|218918.1|218990.6|218840.6|38
1637911500000|2021-11-26 07:25:00|219061.7|218911.7|219079.3|218929.3|219107|218957|219057.6|218907.6|31
1637911510000|2021-11-26 07:25:10|219083.5|218933.5|219138.5|218988.5|219153|219003|219082.2|218932.2|31
1637911520000|2021-11-26 07:25:20|219155.7|219005.7|219172.3|219022.3|219198.7|219048.7|219144.3|218994.3|30
1637911530000|2021-11-26 07:25:30|219166.2|219016.2|219181.9|219031.9|219185.8|219035.8|219166.2|219016.2|24
1637911540000|2021-11-26 07:25:40|219170|219020|219160.3|219010.3|219171.5|219021.5|219135.7|218985.7|36
1637911550000|2021-11-26 07:25:50|219168.2|219018.2|219152|219002|219168.2|219018.2|219150.9|219000.9|26
1637911560000|2021-11-26 07:26:00|219150.9|219000.9|219135.2|218985.2|219156.8|219006.8|219135.2|218985.2|32
1637911570000|2021-11-26 07:26:10|219133.1|218983.1|219130.5|218980.5|219152.6|219002.6|219130.5|218980.5|26
1637911580000|2021-11-26 07:26:20|219143.6|218993.6|219110.3|218960.3|219144.9|218994.9|219107.2|218957.2|24
1637911590000|2021-11-26 07:26:30|219117.5|218967.5|219143.5|218993.5|219145.9|218995.9|219104.2|218954.2|33
1637911600000|2021-11-26 07:26:40|219148.7|218998.7|219133.4|218983.4|219148.7|218998.7|219128.9|218978.9|29
1637911610000|2021-11-26 07:26:50|219133.1|218983.1|219136|218986|219146.1|218996.1|219131.4|218981.4|32
1637911620000|2021-11-26 07:27:00|219137|218987|219111.9|218961.9|219141.4|218991.4|219108.5|218958.5|36
1637911630000|2021-11-26 07:27:10|219113.2|218963.2|219111.5|218961.5|219116.7|218966.7|219108.6|218958.6|30
1637911640000|2021-11-26 07:27:20|219115|218965|219106.5|218956.5|219120|218970|219104.2|218954.2|32
1637911650000|2021-11-26 07:27:30|219102.2|218952.2|219080.7|218930.7|219119.1|218969.1|219075|218925|30
1637911660000|2021-11-26 07:27:40|219081.1|218931.1|219075.7|218925.7|219101.3|218951.3|219074.6|218924.6|32
1637911670000|2021-11-26 07:27:50|219075.9|218925.9|219126.9|218976.9|219131.6|218981.6|219074.7|218924.7|31
1637911680000|2021-11-26 07:28:00|219127.3|218977.3|219131.1|218981.1|219143.7|218993.7|219119.9|218969.9|35
1637911690000|2021-11-26 07:28:10|219136.2|218986.2|219101.5|218951.5|219136.2|218986.2|219098.5|218948.5|36
1637911700000|2021-11-26 07:28:20|219101.9|218951.9|219123.5|218973.5|219137.5|218987.5|219101.5|218951.5|28
1637911710000|2021-11-26 07:28:30|219120|218970|219224.5|219074.5|219233.4|219083.4|219119.5|218969.5|34
1637911720000|2021-11-26 07:28:40|219232.5|219082.5|219247.1|219097.1|219260.7|219110.7|219232.5|219082.5|28
1637911730000|2021-11-26 07:28:50|219251.3|219101.3|219284.5|219134.5|219294.1|219144.1|219235.6|219085.6|38
1637911740000|2021-11-26 07:29:00|219278.3|219128.3|219254.7|219104.7|219281.3|219131.3|219253.8|219103.8|27
1637911750000|2021-11-26 07:29:10|219253|219103|219243.6|219093.6|219256.1|219106.1|219233.1|219083.1|34
1637911760000|2021-11-26 07:29:20|219244.9|219094.9|219235.3|219085.3|219256.2|219106.2|219233.4|219083.4|33
1637911770000|2021-11-26 07:29:30|219233.3|219083.3|219236.8|219086.8|219237.3|219087.3|219232.3|219082.3|26
1637911780000|2021-11-26 07:29:40|219236.3|219086.3|219242.4|219092.4|219254.9|219104.9|219233.6|219083.6|32
1637911790000|2021-11-26 07:29:50|219247.1|219097.1|219268.5|219118.5|219343.7|219133.8|219245.7|219050.2|26
1637911800000|2021-11-26 07:30:00|219268.1|219118.1|219256.1|219106.1|219274.6|219124.6|219253.1|219103.1|31
1637911810000|2021-11-26 07:30:10|219264.4|219114.4|219227.1|219077.1|219264.4|219114.4|219218.2|219068.2|30
1637911820000|2021-11-26 07:30:20|219227.9|219077.9|219236.2|219086.2|219238.5|219088.5|219219.3|219069.3|30
1637911830000|2021-11-26 07:30:30|219239.3|219089.3|219250.5|219100.5|219251.6|219101.6|219228.3|219078.3|32
1637911840000|2021-11-26 07:30:40|219250.1|219100.1|219244.2|219094.2|219250.1|219100.1|219233.2|219083.2|32
1637911850000|2021-11-26 07:30:50|219243.5|219093.5|219233.3|219083.3|219247.1|219097.1|219232.4|219082.4|35
1637911860000|2021-11-26 07:31:00|219234.2|219084.2|219248|219098|219266.8|219116.8|219232.4|219082.4|33
1637911870000|2021-11-26 07:31:10|219254.9|219104.9|219238.5|219088.5|219268.7|219118.7|219224.1|219074.1|25
1637911880000|2021-11-26 07:31:20|219238.6|219088.6|219243.8|219093.8|219244.7|219094.7|219238.4|219088.4|28
1637911890000|2021-11-26 07:31:30|219241.5|219091.5|219236.9|219086.9|219243.3|219093.3|219236.5|219086.5|26
1637911900000|2021-11-26 07:31:40|219238.1|219088.1|219122.7|218972.7|219238.1|219088.1|219122.7|218972.7|29
1637911910000|2021-11-26 07:31:50|219117.2|218967.2|219108.6|218958.6|219131.8|218981.8|219106|218956|35
1637911920000|2021-11-26 07:32:00|219111.7|218961.7|219118.1|218968.1|219143.8|218993.8|219106.5|218956.5|36
1637911930000|2021-11-26 07:32:10|219117.5|218967.5|219071.2|218921.2|219118.1|218968.1|219064|218914|32
1637911940000|2021-11-26 07:32:20|219068.4|218918.4|219026.7|218876.7|219069.1|218919.1|219021.6|218871.6|31
1637911950000|2021-11-26 07:32:30|219025.3|218875.3|218962.5|218812.5|219044.4|218894.4|218959.8|218809.8|29
1637911960000|2021-11-26 07:32:40|218963.2|218813.2|218978.7|218828.7|218981.6|218831.6|218929.5|218779.5|31
1637911970000|2021-11-26 07:32:50|218978.2|218828.2|218941.3|218791.3|218988.9|218838.9|218924.4|218774.4|37
1637911980000|2021-11-26 07:33:00|218949.6|218799.6|218947.3|218797.3|218950.2|218800.2|218937.6|218787.6|22
1637911990000|2021-11-26 07:33:10|218946.7|218796.7|218962.8|218812.8|218980.3|218830.3|218933.1|218783.1|30
1637912000000|2021-11-26 07:33:20|218963.3|218813.3|219021.9|218871.9|219033.8|218883.8|218963.3|218813.3|32
1637912010000|2021-11-26 07:33:30|219021.8|218871.8|219028.7|218878.7|219029.1|218879.1|219021.8|218871.8|24
1637912020000|2021-11-26 07:33:40|219027.2|218877.2|219042.2|218892.2|219051.7|218901.7|219026.3|218876.3|20
1637912030000|2021-11-26 07:33:50|219041.8|218891.8|219034.3|218884.3|219050.4|218900.4|219029.5|218879.5|23
1637912040000|2021-11-26 07:34:00|219034.4|218884.4|219060.6|218910.6|219063.9|218913.9|219030.2|218880.2|33
1637912050000|2021-11-26 07:34:10|219060.7|218910.7|219044.6|218894.6|219084.7|218934.7|219044.1|218894.1|24
1637912060000|2021-11-26 07:34:20|219060.2|218910.2|219059.9|218909.9|219062.8|218912.8|219048.7|218898.7|15
1637912070000|2021-11-26 07:34:30|219068.7|218918.7|219063.8|218913.8|219069.8|218919.8|219052.8|218902.8|24
1637912080000|2021-11-26 07:34:40|219063.1|218913.1|219054.1|218904.1|219071.3|218921.3|219050.9|218900.9|27
1637912090000|2021-11-26 07:34:50|219057.9|218907.9|219037.7|218887.7|219066.1|218916.1|219035.9|218885.9|21
1637912100000|2021-11-26 07:35:00|219037.9|218887.9|218994.3|218844.3|219038.9|218888.9|218981|218831|29
1637912110000|2021-11-26 07:35:10|218992.4|218842.4|218998.2|218848.2|218998.2|218848.2|218986.5|218836.5|21
1637912120000|2021-11-26 07:35:20|218997.6|218847.6|219016|218866|219022.4|218872.4|218993.5|218843.5|31
1637912130000|2021-11-26 07:35:30|219018.1|218868.1|219022|218872|219049.6|218899.6|219018.1|218868.1|34
1637912140000|2021-11-26 07:35:40|219017.5|218867.5|219049.9|218899.9|219061.8|218911.8|219017.4|218867.4|25
1637912150000|2021-11-26 07:35:50|219042.4|218892.4|219042.9|218892.9|219051.1|218901.1|219026.8|218876.8|34
1637912160000|2021-11-26 07:36:00|219037.9|218887.9|219053.3|218903.3|219060|218910|219037.9|218887.9|26
1637912170000|2021-11-26 07:36:10|219051.2|218901.2|219061.8|218911.8|219061.8|218911.8|219051.2|218901.2|17
1637912180000|2021-11-26 07:36:20|219057.9|218907.9|219050.4|218900.4|219057.9|218907.9|219050.1|218900.1|18
1637912190000|2021-11-26 07:36:30|219050.9|218900.9|219174.8|219024.8|219178.2|219028.2|219046.3|218896.3|26
1637912200000|2021-11-26 07:36:40|219175.6|219025.6|219184.2|219034.2|219195.2|219045.2|219167.8|219017.8|37
1637912210000|2021-11-26 07:36:50|219188|219038|219219.9|219069.9|219221.5|219071.5|219182.1|219032.1|32
1637912220000|2021-11-26 07:37:00|219218.4|219068.4|219212|219062|219228.6|219078.6|219176.2|219026.2|31
1637912230000|2021-11-26 07:37:10|219190.3|219040.3|219141.3|218991.3|219194.8|219044.8|219104.5|218954.5|33
1637912240000|2021-11-26 07:37:20|219141.1|218991.1|219164.7|219014.7|219165|219015|219135.2|218985.2|33
1637912250000|2021-11-26 07:37:30|219159.3|219009.3|219143.6|218993.6|219164|219014|219132.8|218982.8|33
1637912260000|2021-11-26 07:37:40|219144.4|218994.4|219173.8|219023.8|219173.8|219023.8|219129.4|218979.4|35
1637912270000|2021-11-26 07:37:50|219176|219026|219158.2|219008.2|219189.7|219039.7|219149.8|218999.8|34
1637912280000|2021-11-26 07:38:00|219155.2|219005.2|219141.3|218991.3|219155.2|219005.2|219047.9|218897.9|37
1637912290000|2021-11-26 07:38:10|219133.5|218983.5|219150.3|219000.3|219154|219004|219117.6|218967.6|34
1637912300000|2021-11-26 07:38:20|219149.5|218999.5|219157.5|219007.5|219159.6|219009.6|219139.2|218989.2|33
1637912310000|2021-11-26 07:38:30|219157.9|219007.9|219170.9|219020.9|219171.1|219021.1|219154.8|219004.8|27
1637912320000|2021-11-26 07:38:40|219147.9|218997.9|219183.9|219033.9|219184.9|219034.9|219147.9|218997.9|37
1637912330000|2021-11-26 07:38:50|219179.2|219029.2|219184.6|219034.6|219186.3|219036.3|219179.2|219029.2|24
1637912340000|2021-11-26 07:39:00|219185.4|219035.4|219186.9|219036.9|219186.9|219036.9|219183.1|219033.1|24
1637912350000|2021-11-26 07:39:10|219186.2|219036.2|219183.5|219033.5|219188.4|219038.4|219177.8|219027.8|25
1637912360000|2021-11-26 07:39:20|219181.6|219031.6|219196.4|219046.4|219196.8|219046.8|219181.6|219031.6|22
1637912370000|2021-11-26 07:39:30|219189.9|219039.9|219185.4|219035.4|219196.2|219046.2|219183.2|219033.2|24
1637912380000|2021-11-26 07:39:40|219185.2|219035.2|219188.7|219038.7|219198.2|219048.2|219182.9|219032.9|13
1637912390000|2021-11-26 07:39:50|219189.9|219039.9|219182.2|219032.2|219190.1|219040.1|219174.4|219024.4|26
1637912400000|2021-11-26 07:40:00|219181.8|219031.8|219128.2|218978.2|219181.8|219031.8|219125.9|218975.9|29
1637912410000|2021-11-26 07:40:10|219128.7|218978.7|219153.8|219003.8|219158.2|219008.2|219128.2|218978.2|33
1637912420000|2021-11-26 07:40:20|219155.2|219005.2|219190.7|219040.7|219190.7|219040.7|219149.9|218999.9|29
1637912430000|2021-11-26 07:40:30|219188.8|219038.8|219160.4|219010.4|219192|219042|219152.2|219002.2|29
1637912440000|2021-11-26 07:40:40|219162.7|219012.7|219168.3|219018.3|219183.2|219033.2|219154.9|219004.9|31
1637912450000|2021-11-26 07:40:50|219167.3|219017.3|219257.1|219107.1|219257.1|219107.1|219162.9|219012.9|28
1637912460000|2021-11-26 07:41:00|219235.2|219085.2|219246.7|219096.7|219259.4|219109.4|219233.3|219083.3|31
1637912470000|2021-11-26 07:41:10|219247.9|219097.9|219252.4|219102.4|219255.5|219105.5|219247.2|219097.2|21
1637912480000|2021-11-26 07:41:20|219251.9|219101.9|219259.7|219109.7|219261.5|219111.5|219250.5|219100.5|26
1637912490000|2021-11-26 07:41:30|219259.9|219109.9|219259.8|219109.8|219263.9|219113.9|219255|219105|28
1637912500000|2021-11-26 07:41:40|219260.6|219110.6|219358.8|219208.8|219369.8|219219.8|219260.6|219110.6|29
1637912510000|2021-11-26 07:41:50|219363.4|219213.4|219368.2|219218.2|219375.5|219225.5|219354.7|219204.7|25
1637912520000|2021-11-26 07:42:00|219372.1|219222.1|219505.9|219355.9|219511.6|219361.6|219368.9|219218.9|40
1637912530000|2021-11-26 07:42:10|219509.3|219359.3|219719.4|219569.4|219740.8|219590.8|219509.3|219359.3|37
1637912540000|2021-11-26 07:42:20|219717.7|219567.7|219771.4|219518.8|219817.8|219582.9|219688.6|219518.8|37
1637912550000|2021-11-26 07:42:30|219718.2|219568.2|219800.7|219503.7|219800.7|219580.9|219711.6|219503.7|32
1637912560000|2021-11-26 07:42:40|219799.3|219502.3|219783.5|219512.6|219803.4|219565.4|219715.3|219500.1|25
1637912570000|2021-11-26 07:42:50|219789.8|219507.7|219720.4|219570.4|219794.1|219572.6|219716.7|219506|31
1637912580000|2021-11-26 07:43:00|219720.1|219570.1|219732|219582|219795.6|219587.2|219720.1|219533.9|29
1637912590000|2021-11-26 07:43:10|219731.3|219581.3|219768.3|219618.3|219788.9|219638.9|219729.3|219579.3|31
1637912600000|2021-11-26 07:43:20|219783.3|219633.3|219789.3|219639.3|219849.4|219643.8|219756.2|219586.9|37
1637912610000|2021-11-26 07:43:30|219784.1|219634.1|219782.8|219632.8|219784.9|219634.9|219765.2|219615.2|34
1637912620000|2021-11-26 07:43:40|219778.7|219628.7|219769.2|219619.2|219826.2|219629.1|219756.8|219568.6|33
1637912630000|2021-11-26 07:43:50|219772.2|219622.2|219768.9|219618.9|219794.6|219644.6|219763.9|219613.9|31
1637912640000|2021-11-26 07:44:00|219772.6|219622.6|219777.3|219627.3|219788.1|219638.1|219746.9|219596.9|31
1637912650000|2021-11-26 07:44:10|219779.7|219629.7|219775.9|219625.9|219801.8|219651.8|219772.6|219622.6|32
1637912660000|2021-11-26 07:44:20|219776.1|219626.1|219800.9|219650.9|219804.7|219654.7|219759.5|219609.5|36
1637912670000|2021-11-26 07:44:30|219802.1|219652.1|219745.8|219595.8|219802.1|219652.1|219710.2|219560.2|37
1637912680000|2021-11-26 07:44:40|219747.1|219597.1|219732.9|219582.9|219749.7|219599.7|219730.6|219580.6|29
1637912690000|2021-11-26 07:44:50|219732.8|219582.8|219736.2|219586.2|219740.1|219590.1|219732.8|219582.8|18
1637912700000|2021-11-26 07:45:00|219735.4|219585.4|219722.1|219572.1|219741.2|219591.2|219716.1|219566.1|27
1637912710000|2021-11-26 07:45:10|219722|219572|219715.2|219565.2|219722|219572|219709.4|219559.4|21
1637912720000|2021-11-26 07:45:20|219718.9|219568.9|219713|219563|219718.9|219568.9|219712.7|219562.7|15
1637912730000|2021-11-26 07:45:30|219715.2|219565.2|219688.1|219538.1|219715.4|219565.4|219683.5|219533.5|25
1637912740000|2021-11-26 07:45:40|219687.9|219537.9|219703.8|219553.8|219703.8|219553.8|219685.4|219535.4|26
1637912750000|2021-11-26 07:45:50|219697.6|219547.6|219693.1|219543.1|219707|219557|219689.9|219539.9|19
1637912760000|2021-11-26 07:46:00|219689.6|219539.6|219701.2|219551.2|219704.4|219554.4|219688.8|219538.8|30
1637912770000|2021-11-26 07:46:10|219699.1|219549.1|219644.6|219494.6|219702.7|219552.7|219641.9|219491.9|24
1637912780000|2021-11-26 07:46:20|219648.1|219498.1|219636.2|219486.2|219654.5|219504.5|219631.9|219481.9|28
1637912790000|2021-11-26 07:46:30|219642.1|219492.1|219636.6|219486.6|219649.6|219499.6|219611.3|219461.3|35
1637912800000|2021-11-26 07:46:40|219634.9|219484.9|219686.5|219536.5|219700.8|219550.8|219628.2|219478.2|28
1637912810000|2021-11-26 07:46:50|219685.6|219535.6|219700|219550|219705.1|219555.1|219685.6|219535.6|23
1637912820000|2021-11-26 07:47:00|219700.2|219550.2|219692.9|219542.9|219700.2|219550.2|219692.6|219542.6|25
1637912830000|2021-11-26 07:47:10|219693.2|219543.2|219693.4|219543.4|219697.2|219547.2|219691.2|219541.2|25
1637912840000|2021-11-26 07:47:20|219693.6|219543.6|219686.5|219536.5|219695.9|219545.9|219686.5|219536.5|28
1637912850000|2021-11-26 07:47:30|219684.6|219534.6|219690.2|219540.2|219690.2|219540.2|219680.2|219530.2|6
1637912860000|2021-11-26 07:47:40|219681.3|219531.3|219691.8|219541.8|219697.2|219547.2|219639.7|219489.7|30
1637912870000|2021-11-26 07:47:50|219698.8|219548.8|219706.3|219556.3|219711.9|219561.9|219687|219537|28
1637912880000|2021-11-26 07:48:00|219701.9|219551.9|219804.4|219654.4|219804.4|219654.4|219701.9|219551.9|30
1637912890000|2021-11-26 07:48:10|219802.9|219652.9|219837|219687|219837|219687|219786.3|219636.3|36
1637912900000|2021-11-26 07:48:20|219836.6|219686.6|219851.1|219701.1|219851.1|219701.1|219817.5|219667.5|34
1637912910000|2021-11-26 07:48:30|219842.1|219692.1|219904|219754|219917.9|219767.9|219842.1|219692.1|37
1637912920000|2021-11-26 07:48:40|219908.8|219758.8|219885.8|219735.8|219909|219759|219878.3|219728.3|36
1637912930000|2021-11-26 07:48:50|219881.3|219731.3|219881.4|219731.4|219890.1|219740.1|219881.3|219731.3|31
1637912940000|2021-11-26 07:49:00|219882.9|219732.9|219882.4|219732.4|219893.5|219743.5|219879.9|219729.9|34
1637912950000|2021-11-26 07:49:10|219881.3|219731.3|219879.8|219729.8|219884|219734|219876.4|219726.4|24
1637912960000|2021-11-26 07:49:20|219882.2|219732.2|219784.1|219634.1|219882.2|219732.2|219781.5|219631.5|32
1637912970000|2021-11-26 07:49:30|219786.7|219636.7|219796|219646|219808.2|219658.2|219775.9|219625.9|37
1637912980000|2021-11-26 07:49:40|219790.1|219640.1|219788.3|219638.3|219790.1|219640.1|219782.2|219632.2|27
1637912990000|2021-11-26 07:49:50|219787.3|219637.3|219791.8|219641.8|219809.8|219659.8|219784.3|219634.3|29
1637913000000|2021-11-26 07:50:00|219801.1|219651.1|219869.2|219719.2|219872.9|219722.9|219801.1|219651.1|38
1637913010000|2021-11-26 07:50:10|219870|219720|219865|219715|219878.9|219728.9|219863.8|219713.8|30
1637913020000|2021-11-26 07:50:20|219866.6|219716.6|219879.2|219729.2|219882.3|219732.3|219864.4|219714.4|30
1637913030000|2021-11-26 07:50:30|219879.8|219729.8|219928.7|219778.7|219931.3|219781.3|219875.5|219725.5|32
1637913040000|2021-11-26 07:50:40|219928.9|219778.9|219921.6|219771.6|219934.4|219784.4|219916.9|219766.9|29
1637913050000|2021-11-26 07:50:50|219925.8|219775.8|219882.3|219732.3|219957.8|219807.8|219882.2|219732.2|31
1637913060000|2021-11-26 07:51:00|219883|219733|219879.9|219729.9|219892.1|219742.1|219856.2|219706.2|34
1637913070000|2021-11-26 07:51:10|219875.3|219725.3|219866.5|219716.5|219877.2|219727.2|219865.6|219715.6|22
1637913080000|2021-11-26 07:51:20|219868.8|219718.8|219868.9|219718.9|219876.5|219726.5|219867|219717|25
1637913090000|2021-11-26 07:51:30|219868.8|219718.8|219870.9|219720.9|219875|219725|219868.7|219718.7|23
1637913100000|2021-11-26 07:51:40|219871.9|219721.9|219876.1|219726.1|219880.7|219730.7|219870.3|219720.3|27
1637913110000|2021-11-26 07:51:50|219881.6|219731.6|219872.7|219722.7|219881.6|219731.6|219870.9|219720.9|30
1637913120000|2021-11-26 07:52:00|219873.6|219723.6|219871.9|219721.9|219876.4|219726.4|219869.8|219719.8|22
1637913130000|2021-11-26 07:52:10|219871.4|219721.4|219802.9|219652.9|219872.2|219722.2|219801.2|219651.2|34
1637913140000|2021-11-26 07:52:20|219803|219653|219813.8|219663.8|219822|219672|219802.5|219652.5|26
1637913150000|2021-11-26 07:52:30|219812.4|219662.4|219841|219691|219860.2|219710.2|219812.4|219662.4|38
1637913160000|2021-11-26 07:52:40|219841.8|219691.8|219860.8|219710.8|219860.8|219710.8|219839.4|219689.4|25
1637913170000|2021-11-26 07:52:50|219858.9|219708.9|219857.3|219707.3|219861.7|219711.7|219845.7|219695.7|34
1637913180000|2021-11-26 07:53:00|219855.4|219705.4|219816.2|219666.2|219855.4|219705.4|219809.6|219659.6|26
1637913190000|2021-11-26 07:53:10|219816|219666|219816.9|219666.9|219818.9|219668.9|219815.3|219665.3|25
1637913200000|2021-11-26 07:53:20|219817.5|219667.5|219820.4|219670.4|219820.7|219670.7|219816.1|219666.1|19
1637913210000|2021-11-26 07:53:30|219821.1|219671.1|219859.7|219709.7|219870.6|219720.6|219820.5|219670.5|23
1637913220000|2021-11-26 07:53:40|219864.7|219714.7|219844.1|219694.1|219870.2|219720.2|219817|219667|29
1637913230000|2021-11-26 07:53:50|219858.6|219708.6|219854.4|219704.4|219859.2|219709.2|219842.8|219692.8|31
1637913240000|2021-11-26 07:54:00|219839.6|219689.6|219828.1|219678.1|219859.9|219709.9|219828.1|219678.1|28
1637913250000|2021-11-26 07:54:10|219827.9|219677.9|219844.9|219694.9|219844.9|219694.9|219808.5|219658.5|35
1637913260000|2021-11-26 07:54:20|219842.7|219692.7|219849.2|219699.2|219852.2|219702.2|219842.6|219692.6|31
1637913270000|2021-11-26 07:54:30|219847.6|219697.6|219842.4|219692.4|219847.6|219697.6|219838.9|219688.9|21
1637913280000|2021-11-26 07:54:40|219842.7|219692.7|219827.7|219677.7|219842.7|219692.7|219827.7|219677.7|29
1637913290000|2021-11-26 07:54:50|219834.2|219684.2|219845|219695|219849|219699|219833.3|219683.3|30
1637913300000|2021-11-26 07:55:00|219839.4|219689.4|219804.8|219654.8|219839.4|219689.4|219799.8|219649.8|31
1637913310000|2021-11-26 07:55:10|219806.5|219656.5|219733.3|219583.3|219815|219665|219723.3|219573.3|30
1637913320000|2021-11-26 07:55:20|219736|219586|219732|219582|219751.1|219601.1|219729.5|219579.5|25
1637913330000|2021-11-26 07:55:30|219744.9|219594.9|219962.8|219812.8|219984.6|219834.6|219736.3|219586.3|32
1637913340000|2021-11-26 07:55:40|219964.7|219814.7|219960.4|219810.4|219978.6|219828.6|219951|219801|29
1637913350000|2021-11-26 07:55:50|219957.9|219807.9|219960.4|219810.4|219970.3|219820.3|219957.9|219807.9|23
1637913360000|2021-11-26 07:56:00|219960.1|219810.1|219960.1|219810.1|219963.2|219813.2|219956.9|219806.9|20
1637913370000|2021-11-26 07:56:10|219958.6|219808.6|219902.1|219752.1|219958.6|219808.6|219893.2|219743.2|34
1637913380000|2021-11-26 07:56:20|219891.9|219741.9|219867.4|219717.4|219902.4|219752.4|219848.3|219698.3|37
1637913390000|2021-11-26 07:56:30|219862|219712|219910.3|219760.3|219919.8|219769.8|219858.4|219708.4|31
1637913400000|2021-11-26 07:56:40|219907|219757|219888.7|219738.7|219919.5|219769.5|219888.6|219738.6|37
1637913410000|2021-11-26 07:56:50|219883.7|219733.7|219886.5|219736.5|219895.9|219745.9|219869.8|219719.8|17
1637913420000|2021-11-26 07:57:00|219894.8|219744.8|219875.4|219725.4|219895.5|219745.5|219871.1|219721.1|30
1637913430000|2021-11-26 07:57:10|219876.5|219726.5|219865.8|219715.8|219892|219742|219865.8|219715.8|29
1637913440000|2021-11-26 07:57:20|219882.8|219732.8|219876.2|219726.2|219882.8|219732.8|219852.4|219702.4|30
1637913450000|2021-11-26 07:57:30|219875.9|219725.9|219980.6|219830.6|219980.6|219830.6|219875.9|219725.9|32
1637913460000|2021-11-26 07:57:40|220021|219871|219976.6|219826.6|220021|219871|219976.6|219826.6|24
1637913470000|2021-11-26 07:57:50|219974|219824|219952.8|219802.8|219983|219833|219950.4|219800.4|35
1637913480000|2021-11-26 07:58:00|219945.8|219795.8|219965.8|219815.8|219974.3|219824.3|219945.8|219795.8|35
1637913490000|2021-11-26 07:58:10|219969.1|219819.1|220003.6|219853.6|220010|219860|219967.2|219817.2|32
1637913500000|2021-11-26 07:58:20|220001.1|219851.1|220001.3|219851.3|220007.7|219857.7|219999.2|219849.2|22
1637913510000|2021-11-26 07:58:30|220009.4|219859.4|219999.6|219849.6|220009.4|219859.4|219993|219843|24
1637913520000|2021-11-26 07:58:40|220001.8|219851.8|219969|219819|220004.1|219854.1|219955.1|219805.1|28
1637913530000|2021-11-26 07:58:50|219965.8|219815.8|219990|219840|219992.6|219842.6|219935.8|219785.8|33
1637913540000|2021-11-26 07:59:00|219991.1|219841.1|220006.6|219856.6|220028.4|219878.4|219987.3|219837.3|31
1637913550000|2021-11-26 07:59:10|220002.8|219852.8|220011.7|219861.7|220022|219872|220001|219851|29
1637913560000|2021-11-26 07:59:20|220012|219862|220004.3|219854.3|220021.6|219871.6|220004.3|219854.3|30
1637913570000|2021-11-26 07:59:30|219996.8|219846.8|220014.1|219864.1|220032.8|219882.8|219996.8|219846.8|21
1637913580000|2021-11-26 07:59:40|220014.9|219864.9|220048.9|219898.9|220061.6|219911.6|220014.9|219864.9|35
1637913590000|2021-11-26 07:59:50|220056.7|219906.7|220055.1|219905.1|220097.6|219947.6|220041.8|219891.8|38
1637913600000|2021-11-26 08:00:00|220041.2|219891.2|220172.5|220022.5|220173.5|220023.5|220033.7|219883.7|39
1637913610000|2021-11-26 08:00:10|220160.6|220010.6|220147|219997|220167.6|220017.6|220121|219971|40
1637913620000|2021-11-26 08:00:20|220158.6|220008.6|220161.7|220011.7|220161.7|220011.7|220122.2|219972.2|38
1637913630000|2021-11-26 08:00:30|220147.4|219997.4|220179|220029|220179|220029|220147.4|219997.4|32
1637913640000|2021-11-26 08:00:40|220254.8|220104.8|220276.3|220126.3|220307.3|220157.3|220253|220103|36
1637913650000|2021-11-26 08:00:50|220273.8|220123.8|220460.9|220310.9|220468.4|220318.4|220267.4|220117.4|39
1637913660000|2021-11-26 08:01:00|220451.3|220301.3|220476.6|220326.6|220496.2|220346.2|220451.3|220301.3|36
1637913670000|2021-11-26 08:01:10|220477.1|220327.1|220416.7|220266.7|220478.3|220328.3|220394.5|220244.5|34
1637913680000|2021-11-26 08:01:20|220433.1|220283.1|220455.2|220305.2|220455.2|220305.2|220392.2|220242.2|37
1637913690000|2021-11-26 08:01:30|220452.1|220302.1|220520.1|220370.1|220531.8|220381.8|220447.4|220297.4|33
1637913700000|2021-11-26 08:01:40|220524.3|220374.3|220512.7|220362.7|220569.9|220419.9|220503.2|220353.2|31
1637913710000|2021-11-26 08:01:50|220514|220364|220527.3|220377.3|220550.1|220400.1|220514|220364|38
1637913720000|2021-11-26 08:02:00|220525.6|220375.6|220527.3|220377.3|220533.4|220383.4|220524|220374|24
1637913730000|2021-11-26 08:02:10|220528.6|220378.6|220476.5|220326.5|220528.6|220378.6|220475.5|220325.5|35
1637913740000|2021-11-26 08:02:20|220480.3|220330.3|220412.1|220262.1|220480.3|220330.3|220401.1|220251.1|34
1637913750000|2021-11-26 08:02:30|220414.9|220264.9|220383.4|220233.4|220425.6|220275.6|220381.4|220231.4|33
1637913760000|2021-11-26 08:02:40|220382.5|220232.5|220411.7|220261.7|220415.4|220265.4|220366.7|220216.7|33
1637913770000|2021-11-26 08:02:50|220408.4|220258.4|220386.8|220236.8|220412.8|220262.8|220371|220221|32
1637913780000|2021-11-26 08:03:00|220385.3|220235.3|220376.5|220226.5|220391.9|220241.9|220372.1|220222.1|34
1637913790000|2021-11-26 08:03:10|220380|220230|220375.7|220225.7|220386.4|220236.4|220374.2|220224.2|28
1637913800000|2021-11-26 08:03:20|220375.6|220225.6|220358.1|220208.1|220407|220257|220348.6|220198.6|35
1637913810000|2021-11-26 08:03:30|220362.5|220212.5|220412|220262|220422.1|220272.1|220362.5|220212.5|36
1637913820000|2021-11-26 08:03:40|220410|220260|220338.4|220188.4|220410|220260|220332.2|220182.2|34
1637913830000|2021-11-26 08:03:50|220352.4|220202.4|220407.4|220257.4|220413.7|220263.7|220324|220174|36
1637913840000|2021-11-26 08:04:00|220394.4|220244.4|220387.5|220237.5|220435.9|220285.9|220376.4|220226.4|38
1637913850000|2021-11-26 08:04:10|220398.5|220248.5|220421.2|220271.2|220432.2|220282.2|220398.5|220248.5|33
1637913860000|2021-11-26 08:04:20|220420.4|220270.4|220428.8|220278.8|220436.4|220286.4|220371.1|220221.1|35
1637913870000|2021-11-26 08:04:30|220422.4|220272.4|220432.1|220282.1|220439.3|220289.3|220419.7|220269.7|29
1637913880000|2021-11-26 08:04:40|220431.8|220281.8|220464.1|220314.1|220489.2|220339.2|220423.6|220273.6|27
1637913890000|2021-11-26 08:04:50|220469.4|220319.4|220472.3|220322.3|220489.4|220339.4|220451.4|220301.4|30
1637913900000|2021-11-26 08:05:00|220493.2|220343.2|220719.3|220569.3|220720.7|220570.7|220491|220341|35
1637913910000|2021-11-26 08:05:10|220698.3|220548.3|220838.4|220688.4|220843.1|220693.1|220693.3|220543.3|40
1637913920000|2021-11-26 08:05:20|220809.7|220659.7|220747.7|220597.7|220827.8|220677.8|220745.9|220595.9|38
1637913930000|2021-11-26 08:05:30|220735.2|220585.2|220737.3|220587.3|220766.4|220616.4|220711.7|220561.7|39
1637913940000|2021-11-26 08:05:40|220740.8|220590.8|220753.4|220603.4|220753.4|220603.4|220714.4|220564.4|37
1637913950000|2021-11-26 08:05:50|220755|220605|220804.6|220654.6|220828.4|220678.4|220740.4|220590.4|32
1637913960000|2021-11-26 08:06:00|220767.2|220617.2|220679.4|220529.4|220775.8|220625.8|220673.1|220523.1|35
1637913970000|2021-11-26 08:06:10|220690.3|220540.3|220630.8|220480.8|220690.6|220540.6|220620.6|220470.6|36
1637913980000|2021-11-26 08:06:20|220630.3|220480.3|220588.9|220438.9|220668.7|220518.7|220579.7|220429.7|37
1637913990000|2021-11-26 08:06:30|220581.9|220431.9|220568.2|220418.2|220606.1|220456.1|220568.2|220418.2|38
1637914000000|2021-11-26 08:06:40|220541.2|220391.2|220567.6|220417.6|220585.9|220435.9|220541.2|220391.2|31
1637914010000|2021-11-26 08:06:50|220570.9|220420.9|220616.2|220466.2|220620.5|220470.5|220557.9|220407.9|32
1637914020000|2021-11-26 08:07:00|220615.3|220465.3|220574|220424|220667.1|220517.1|220564.5|220414.5|39
1637914030000|2021-11-26 08:07:10|220574.7|220424.7|220527|220377|220576.9|220426.9|220518|220368|39
1637914040000|2021-11-26 08:07:20|220546.6|220396.6|220558.7|220408.7|220585|220435|220535|220385|38
1637914050000|2021-11-26 08:07:30|220565.9|220415.9|220616.3|220466.3|220627.4|220477.4|220557|220407|39
1637914060000|2021-11-26 08:07:40|220619.5|220469.5|220600.7|220450.7|220624.1|220474.1|220571.9|220421.9|36
1637914070000|2021-11-26 08:07:50|220610.3|220460.3|220594.2|220444.2|220617.3|220467.3|220580.4|220430.4|36
1637914080000|2021-11-26 08:08:00|220596.6|220446.6|220606.3|220456.3|220654.4|220504.4|220596|220446|40
1637914090000|2021-11-26 08:08:10|220615.8|220465.8|220572|220422|220615.8|220465.8|220569.8|220419.8|39
1637914100000|2021-11-26 08:08:20|220576.2|220426.2|220570.8|220420.8|220586.4|220436.4|220565.3|220415.3|40
1637914110000|2021-11-26 08:08:30|220573.9|220423.9|220665.3|220515.3|220681.8|220531.8|220570.8|220420.8|40
1637914120000|2021-11-26 08:08:40|220665.5|220515.5|220678.9|220528.9|220687.4|220537.4|220645.6|220495.6|40
1637914130000|2021-11-26 08:08:50|220684.7|220534.7|220680.7|220530.7|220684.7|220534.7|220674.6|220524.6|34
1637914140000|2021-11-26 08:09:00|220681.6|220531.6|220675.6|220525.6|220681.6|220531.6|220669.1|220519.1|39
1637914150000|2021-11-26 08:09:10|220677.7|220527.7|220814.4|220664.4|220830.2|220680.2|220676|220526|38
1637914160000|2021-11-26 08:09:20|220817.9|220667.9|220872.5|220722.5|220878.6|220728.6|220787.8|220637.8|33
1637914170000|2021-11-26 08:09:30|220875.6|220725.6|220958.7|220808.7|220984.6|220834.6|220874.6|220724.6|37
1637914180000|2021-11-26 08:09:40|220947.5|220797.5|220992|220842|221027.1|220877.1|220944|220794|36
1637914190000|2021-11-26 08:09:50|220988.8|220838.8|221041|220891|221052.6|220902.6|220982.8|220832.8|37
1637914200000|2021-11-26 08:10:00|220956.3|220806.3|221012.8|220862.8|221022.4|220872.4|220951.9|220801.9|39
1637914210000|2021-11-26 08:10:10|221011.1|220861.1|220992.6|220842.6|221016|220866|220985.1|220835.1|36
1637914220000|2021-11-26 08:10:20|221002.4|220852.4|220941.5|220791.5|221017.6|220867.6|220938.8|220788.8|39
1637914230000|2021-11-26 08:10:30|220943.9|220793.9|220894.7|220744.7|220958.5|220808.5|220884.6|220734.6|33
1637914240000|2021-11-26 08:10:40|220888.9|220738.9|220903.1|220753.1|220937.1|220787.1|220852.3|220702.3|40
1637914250000|2021-11-26 08:10:50|220866.8|220716.8|220884.7|220734.7|220899.6|220749.6|220866.8|220716.8|33
1637914260000|2021-11-26 08:11:00|220879.5|220729.5|220942.3|220792.3|220958.8|220808.8|220872.9|220722.9|34
1637914270000|2021-11-26 08:11:10|220946.1|220796.1|220940.3|220790.3|220954.8|220804.8|220905.1|220755.1|36
1637914280000|2021-11-26 08:11:20|220936.2|220786.2|220933.5|220783.5|220941.8|220791.8|220886.2|220736.2|36
1637914290000|2021-11-26 08:11:30|220928.1|220778.1|220833.6|220683.6|220955.9|220805.9|220833.6|220683.6|35
1637914300000|2021-11-26 08:11:40|220808|220658|220887.7|220737.7|220887.7|220737.7|220808|220658|39
1637914310000|2021-11-26 08:11:50|220895.1|220745.1|220943.7|220793.7|220979.3|220829.3|220895.1|220745.1|39
1637914320000|2021-11-26 08:12:00|220950.4|220800.4|220919.1|220769.1|220952.5|220802.5|220919.1|220769.1|39
1637914330000|2021-11-26 08:12:10|220930.3|220780.3|220906.1|220756.1|220948.1|220798.1|220906.1|220756.1|38
1637914340000|2021-11-26 08:12:20|220916.1|220766.1|220901.3|220751.3|220926.7|220776.7|220900.1|220750.1|37
1637914350000|2021-11-26 08:12:30|220904.6|220754.6|220843.5|220693.5|220913.6|220763.6|220809|220659|38
1637914360000|2021-11-26 08:12:40|220845|220695|220847.9|220697.9|220855.3|220705.3|220838|220688|33
1637914370000|2021-11-26 08:12:50|220848.5|220698.5|220843.9|220693.9|220863|220713|220824.6|220674.6|31
1637914380000|2021-11-26 08:13:00|220844.2|220694.2|220805.5|220655.5|220868.2|220718.2|220796.9|220646.9|36
1637914390000|2021-11-26 08:13:10|220805.1|220655.1|220812.3|220662.3|220824.9|220674.9|220785|220635|31
1637914400000|2021-11-26 08:13:20|220778.5|220628.5|220751.9|220601.9|220801.5|220651.5|220750.7|220600.7|36
1637914410000|2021-11-26 08:13:30|220752.8|220602.8|220664.6|220514.6|220754.3|220604.3|220571|220421|34
1637914420000|2021-11-26 08:13:40|220669.1|220519.1|220658.1|220508.1|220681.6|220531.6|220643.2|220493.2|31
1637914430000|2021-11-26 08:13:50|220635.6|220485.6|220639.8|220489.8|220668.1|220518.1|220598.2|220448.2|37
1637914440000|2021-11-26 08:14:00|220640.9|220490.9|220658.5|220508.5|220658.5|220508.5|220602.4|220452.4|36
1637914450000|2021-11-26 08:14:10|220659.2|220509.2|220656.9|220506.9|220668.9|220518.9|220655.4|220505.4|27
1637914460000|2021-11-26 08:14:20|220657.5|220507.5|220618.1|220468.1|220667.3|220517.3|220612|220462|34
1637914470000|2021-11-26 08:14:30|220617.9|220467.9|220626.3|220476.3|220632.1|220482.1|220589.1|220439.1|40
1637914480000|2021-11-26 08:14:40|220625.8|220475.8|220628.1|220478.1|220628.5|220478.5|220617.7|220467.7|37
1637914490000|2021-11-26 08:14:50|220627.6|220477.6|220608.9|220458.9|220629.3|220479.3|220589.4|220439.4|35
1637914500000|2021-11-26 08:15:00|220608|220458|220606.9|220456.9|220611.1|220461.1|220570.3|220420.3|38
1637914510000|2021-11-26 08:15:10|220603.5|220453.5|220604.3|220454.3|220615.5|220465.5|220591.4|220441.4|33
1637914520000|2021-11-26 08:15:20|220595.5|220445.5|220718.4|220568.4|220718.4|220568.4|220595.5|220445.5|32
1637914530000|2021-11-26 08:15:30|220734.8|220584.8|220678.1|220528.1|220741.9|220591.9|220674.7|220524.7|32
1637914540000|2021-11-26 08:15:40|220684.6|220534.6|220686.9|220536.9|220708.5|220558.5|220681.6|220531.6|37
1637914550000|2021-11-26 08:15:50|220685.7|220535.7|220709.8|220559.8|220712.7|220562.7|220684.9|220534.9|32
1637914560000|2021-11-26 08:16:00|220710.9|220560.9|220765.4|220615.4|220765.4|220615.4|220709.5|220559.5|36
1637914570000|2021-11-26 08:16:10|220757.4|220607.4|220732.6|220582.6|220772.5|220622.5|220724.3|220574.3|35
1637914580000|2021-11-26 08:16:20|220738|220588|220812.2|220662.2|220816.9|220666.9|220734.4|220584.4|37
1637914590000|2021-11-26 08:16:30|220808.6|220658.6|220860|220710|220861.9|220711.9|220807.8|220657.8|36
1637914600000|2021-11-26 08:16:40|220861.7|220711.7|220883.2|220733.2|220893.4|220743.4|220861.2|220711.2|37
1637914610000|2021-11-26 08:16:50|220886.5|220736.5|220944.7|220794.7|220950.5|220800.5|220878.9|220728.9|36
1637914620000|2021-11-26 08:17:00|220945.6|220795.6|220951.6|220801.6|220975|220825|220938.6|220788.6|40
1637914630000|2021-11-26 08:17:10|220959.1|220809.1|220977.5|220827.5|220983.1|220833.1|220959|220809|35
1637914640000|2021-11-26 08:17:20|220977.3|220827.3|220962.5|220812.5|220984.8|220834.8|220960.3|220810.3|33
1637914650000|2021-11-26 08:17:30|220960.9|220810.9|221023.4|220873.4|221041|220891|220960.9|220810.9|34
1637914660000|2021-11-26 08:17:40|221023.3|220873.3|221024.3|220874.3|221031.1|220881.1|221020.8|220870.8|35
1637914670000|2021-11-26 08:17:50|221024|220874|221035.1|220885.1|221047.9|220897.9|221019.9|220869.9|35
1637914680000|2021-11-26 08:18:00|221029.2|220879.2|221089.8|220939.8|221104.2|220954.2|221028.1|220878.1|31
1637914690000|2021-11-26 08:18:10|221090.6|220940.6|221057.7|220907.7|221094.7|220944.7|221039.8|220889.8|34
1637914700000|2021-11-26 08:18:20|221062.5|220912.5|221054.9|220904.9|221065.1|220915.1|221046.5|220896.5|29
1637914710000|2021-11-26 08:18:30|221052.2|220902.2|221012.2|220862.2|221052.2|220902.2|220993.6|220843.6|32
1637914720000|2021-11-26 08:18:40|220999.9|220849.9|221051.4|220901.4|221055.1|220905.1|220999.9|220849.9|34
1637914730000|2021-11-26 08:18:50|221051|220901|221049|220899|221060.2|220910.2|221046.5|220896.5|25
1637914740000|2021-11-26 08:19:00|221049.5|220899.5|220959|220809|221049.5|220899.5|220956|220806|34
1637914750000|2021-11-26 08:19:10|220955.7|220805.7|220953.9|220803.9|220958|220808|220945.8|220795.8|39
1637914760000|2021-11-26 08:19:20|220953.6|220803.6|220994.1|220844.1|220996.1|220846.1|220941|220791|37
1637914770000|2021-11-26 08:19:30|220997|220847|221010.9|220860.9|221028.2|220878.2|220991.7|220841.7|36
1637914780000|2021-11-26 08:19:40|221014.3|220864.3|221060.7|220910.7|221066.6|220916.6|221011.8|220861.8|32
1637914790000|2021-11-26 08:19:50|221068|220918|221106.7|220956.7|221145|220995|221068|220918|34
1637914800000|2021-11-26 08:20:00|221128.6|220978.6|220966.4|220816.4|221140.9|220990.9|220966.4|220816.4|38
1637914810000|2021-11-26 08:20:10|220963.6|220813.6|220877.2|220727.2|220963.6|220813.6|220863.8|220713.8|39
1637914820000|2021-11-26 08:20:20|220877.3|220727.3|220875.6|220725.6|220879.3|220729.3|220848.5|220698.5|38
1637914830000|2021-11-26 08:20:30|220877.7|220727.7|220846.2|220696.2|220877.7|220727.7|220824|220674|36
1637914840000|2021-11-26 08:20:40|220841.5|220691.5|220819.4|220669.4|220841.5|220691.5|220816.2|220666.2|35
1637914850000|2021-11-26 08:20:50|220820.6|220670.6|220838.7|220688.7|220851.8|220701.8|220813.4|220663.4|35
1637914860000|2021-11-26 08:21:00|220844.7|220694.7|220843.1|220693.1|220857|220707|220831.3|220681.3|40
1637914870000|2021-11-26 08:21:10|220843.2|220693.2|220826.7|220676.7|220854.4|220704.4|220826.7|220676.7|37
1637914880000|2021-11-26 08:21:20|220827.6|220677.6|220838.8|220688.8|220860.9|220710.9|220827.5|220677.5|35
1637914890000|2021-11-26 08:21:30|220837.1|220687.1|220945.7|220795.7|220945.7|220795.7|220829.8|220679.8|39
1637914900000|2021-11-26 08:21:40|220940.7|220790.7|220936.9|220786.9|220946.8|220796.8|220909.6|220759.6|38
1637914910000|2021-11-26 08:21:50|220933.7|220783.7|220935.3|220785.3|220954.9|220804.9|220915.8|220765.8|38
1637914920000|2021-11-26 08:22:00|220935.6|220785.6|220942.8|220792.8|220959.9|220809.9|220932.1|220782.1|38
1637914930000|2021-11-26 08:22:10|220945.8|220795.8|220895.9|220745.9|220945.8|220795.8|220895.9|220745.9|38
1637914940000|2021-11-26 08:22:20|220896.1|220746.1|220832.4|220682.4|220907.8|220757.8|220818.8|220668.8|37
1637914950000|2021-11-26 08:22:30|220832.1|220682.1|220887|220737|220892|220742|220817|220667|38
1637914960000|2021-11-26 08:22:40|220887.1|220737.1|220976.1|220826.1|220982.5|220832.5|220865.6|220715.6|38
1637914970000|2021-11-26 08:22:50|220978|220828|220974|220824|220987.9|220837.9|220957.7|220807.7|40
1637914980000|2021-11-26 08:23:00|220973.5|220823.5|221001|220851|221010.2|220860.2|220973.5|220823.5|39
1637914990000|2021-11-26 08:23:10|221002.9|220852.9|221021.2|220871.2|221021.2|220871.2|221002.9|220852.9|36
1637915000000|2021-11-26 08:23:20|221020.8|220870.8|221049.3|220899.3|221050|220900|221013.2|220863.2|35
1637915010000|2021-11-26 08:23:30|221050.5|220900.5|221055.4|220905.4|221063.4|220913.4|221049.7|220899.7|33
1637915020000|2021-11-26 08:23:40|221098.3|220948.3|221260.9|221110.9|221267.1|221117.1|221098.3|220948.3|37
1637915030000|2021-11-26 08:23:50|221249.8|221099.8|221253.6|221103.6|221266.5|221116.5|221243.3|221093.3|36
1637915040000|2021-11-26 08:24:00|221252.5|221102.5|221253.5|221103.5|221265.9|221115.9|221228.8|221078.8|40
1637915050000|2021-11-26 08:24:10|221325.3|221175.3|221403.9|221253.9|221465.8|221315.8|221325.3|221175.3|38
1637915060000|2021-11-26 08:24:20|221396.7|221246.7|221326.2|221176.2|221423.4|221273.4|221326.2|221176.2|38
1637915070000|2021-11-26 08:24:30|221317.9|221167.9|221320.8|221170.8|221354.1|221204.1|221314.3|221164.3|40
1637915080000|2021-11-26 08:24:40|221323.7|221173.7|221278|221128|221337.9|221187.9|221259.7|221109.7|38
1637915090000|2021-11-26 08:24:50|221279.2|221129.2|221263.1|221113.1|221308.6|221158.6|221246.8|221096.8|39
1637915100000|2021-11-26 08:25:00|221269.8|221119.8|221278.1|221128.1|221295.3|221145.3|221223.8|221073.8|39
1637915110000|2021-11-26 08:25:10|221281|221131|221442.1|221292.1|221442.1|221292.1|221281|221131|39
1637915120000|2021-11-26 08:25:20|221450.4|221300.4|221418.2|221268.2|221453.1|221303.1|221372.8|221222.8|39
1637915130000|2021-11-26 08:25:30|221420.3|221270.3|221462.9|221312.9|221462.9|221312.9|221414.4|221264.4|35
1637915140000|2021-11-26 08:25:40|221456.7|221306.7|221394.8|221244.8|221463.6|221313.6|221394.8|221244.8|30
1637915150000|2021-11-26 08:25:50|221401.2|221251.2|221398.1|221248.1|221418.8|221268.8|221358.6|221208.6|36
1637915160000|2021-11-26 08:26:00|221396.6|221246.6|221509.4|221359.4|221539|221389|221390.1|221240.1|36
1637915170000|2021-11-26 08:26:10|221514.5|221364.5|221519.7|221369.7|221522.2|221372.2|221493.1|221343.1|35
1637915180000|2021-11-26 08:26:20|221522.9|221372.9|221514.3|221364.3|221529.6|221379.6|221513.4|221363.4|29
1637915190000|2021-11-26 08:26:30|221520.7|221370.7|221520|221370|221522.5|221372.5|221509.9|221359.9|35
1637915200000|2021-11-26 08:26:40|221524.6|221374.6|221571.4|221421.4|221619.2|221469.2|221516.9|221366.9|37
1637915210000|2021-11-26 08:26:50|221570.2|221420.2|221608.2|221458.2|221629.6|221479.6|221557.8|221407.8|30
1637915220000|2021-11-26 08:27:00|221604.3|221454.3|221441.3|221291.3|221606.1|221456.1|221441.3|221291.3|32
1637915230000|2021-11-26 08:27:10|221437.2|221287.2|221430.7|221280.7|221455.3|221305.3|221405.5|221255.5|37
1637915240000|2021-11-26 08:27:20|221421|221271|221410.7|221260.7|221448.6|221298.6|221396.7|221246.7|34
1637915250000|2021-11-26 08:27:30|221402.6|221252.6|221362.9|221212.9|221402.7|221252.7|221362.9|221212.9|34
1637915260000|2021-11-26 08:27:40|221361.2|221211.2|221386.4|221236.4|221428.3|221278.3|221361.2|221211.2|36
1637915270000|2021-11-26 08:27:50|221388.3|221238.3|221353.7|221203.7|221396.1|221246.1|221338.4|221188.4|34
1637915280000|2021-11-26 08:28:00|221348.9|221198.9|221373|221223|221382.3|221232.3|221332.7|221182.7|35
1637915290000|2021-11-26 08:28:10|221375.7|221225.7|221396.8|221246.8|221417.8|221267.8|221373.7|221223.7|37
1637915300000|2021-11-26 08:28:20|221389.8|221239.8|221408.8|221258.8|221421.8|221271.8|221365.3|221215.3|36
1637915310000|2021-11-26 08:28:30|221410.5|221260.5|221387|221237|221425.4|221275.4|221363.3|221213.3|37
1637915320000|2021-11-26 08:28:40|221361.3|221211.3|221367.6|221217.6|221372.8|221222.8|221347.2|221197.2|38
1637915330000|2021-11-26 08:28:50|221367.7|221217.7|221320.5|221170.5|221367.7|221217.7|221278.9|221128.9|36
1637915340000|2021-11-26 08:29:00|221320.4|221170.4|221298.5|221148.5|221328.2|221178.2|221291|221141|37
1637915350000|2021-11-26 08:29:10|221304.2|221154.2|221248.6|221098.6|221304.2|221154.2|221233.9|221083.9|35
1637915360000|2021-11-26 08:29:20|221241|221091|221239.3|221089.3|221268|221118|221222.2|221072.2|34
1637915370000|2021-11-26 08:29:30|221234.7|221084.7|221229.2|221079.2|221247.9|221097.9|221209.3|221059.3|38
1637915380000|2021-11-26 08:29:40|221231|221081|221228.8|221078.8|221234.5|221084.5|221225.2|221075.2|35
1637915390000|2021-11-26 08:29:50|221229.3|221079.3|221237.7|221087.7|221245.7|221095.7|221224.7|221074.7|33
1637915400000|2021-11-26 08:30:00|221248.4|221098.4|221261.1|221111.1|221296.2|221146.2|221237.8|221087.8|40
1637915410000|2021-11-26 08:30:10|221256.1|221106.1|221218.3|221068.3|221256.1|221106.1|221168.7|221018.7|39
1637915420000|2021-11-26 08:30:20|221193.5|221043.5|221162.4|221012.4|221202.1|221052.1|221144.4|220994.4|40
1637915430000|2021-11-26 08:30:30|221169|221019|221217.5|221067.5|221234.6|221084.6|221141.8|220991.8|38
1637915440000|2021-11-26 08:30:40|221213.2|221063.2|221245.8|221095.8|221262.2|221112.2|221206.4|221056.4|36
1637915450000|2021-11-26 08:30:50|221252.1|221102.1|221267.8|221117.8|221268.4|221118.4|221242.1|221092.1|36
1637915460000|2021-11-26 08:31:00|221263.1|221113.1|221218.1|221068.1|221270.7|221120.7|221209.8|221059.8|33
1637915470000|2021-11-26 08:31:10|221214.7|221064.7|221267.2|221117.2|221295.1|221145.1|221214.7|221064.7|33
1637915480000|2021-11-26 08:31:20|221269.5|221119.5|221315.8|221165.8|221331.8|221181.8|221258.8|221108.8|36
1637915490000|2021-11-26 08:31:30|221317.8|221167.8|221335.4|221185.4|221352|221202|221306.9|221156.9|36
1637915500000|2021-11-26 08:31:40|221336.9|221186.9|221163.8|221013.8|221339.8|221189.8|221144.6|220994.6|39
1637915510000|2021-11-26 08:31:50|221161.2|221011.2|221130.1|220980.1|221209|221059|221125.9|220975.9|36
1637915520000|2021-11-26 08:32:00|221127.7|220977.7|221126.3|220976.3|221135.4|220985.4|221123.6|220973.6|31
1637915530000|2021-11-26 08:32:10|221127|220977|221088.4|220938.4|221127.8|220977.8|221025.5|220875.5|33
1637915540000|2021-11-26 08:32:20|221110.5|220960.5|221049.9|220899.9|221112.5|220962.5|221046.5|220896.5|33
1637915550000|2021-11-26 08:32:30|221050|220900|221014.3|220864.3|221059.6|220909.6|220991.9|220841.9|37
1637915560000|2021-11-26 08:32:40|221015.4|220865.4|221003.6|220853.6|221019.1|220869.1|220925.2|220775.2|39
1637915570000|2021-11-26 08:32:50|221002.8|220852.8|221012.7|220862.7|221022.6|220872.6|220998.2|220848.2|37
1637915580000|2021-11-26 08:33:00|221010.4|220860.4|221008.8|220858.8|221047|220897|220988.2|220838.2|37
1637915590000|2021-11-26 08:33:10|221007.4|220857.4|221015.5|220865.5|221034.7|220884.7|220978.3|220828.3|37
1637915600000|2021-11-26 08:33:20|221017.5|220867.5|221026.8|220876.8|221040.8|220890.8|220994.9|220844.9|37
1637915610000|2021-11-26 08:33:30|221029.3|220879.3|221051.6|220901.6|221063.6|220913.6|221021.7|220871.7|39
1637915620000|2021-11-26 08:33:40|221059.9|220909.9|221075|220925|221087.1|220937.1|221041.5|220891.5|38
1637915630000|2021-11-26 08:33:50|221075.2|220925.2|221136.8|220986.8|221145.6|220995.6|221057|220907|34
1637915640000|2021-11-26 08:34:00|221136.2|220986.2|220991.6|220841.6|221136.2|220986.2|220991.6|220841.6|38
1637915650000|2021-11-26 08:34:10|220992.4|220842.4|221022.3|220872.3|221028.6|220878.6|220991.9|220841.9|40
1637915660000|2021-11-26 08:34:20|221019.3|220869.3|221030.6|220880.6|221034|220884|221010|220860|40
1637915670000|2021-11-26 08:34:30|221029.2|220879.2|221000.7|220850.7|221034.1|220884.1|220995|220845|40
1637915680000|2021-11-26 08:34:40|221000.3|220850.3|220989.7|220839.7|221041.7|220891.7|220988.7|220838.7|36
1637915690000|2021-11-26 08:34:50|220994.1|220844.1|221071.1|220921.1|221071.1|220921.1|220988.9|220838.9|34
1637915700000|2021-11-26 08:35:00|221053.5|220903.5|221078.8|220928.8|221088.5|220938.5|221053.5|220903.5|40
1637915710000|2021-11-26 08:35:10|221072.2|220922.2|221037|220887|221094.1|220944.1|221026.3|220876.3|34
1637915720000|2021-11-26 08:35:20|221036.7|220886.7|221071.8|220921.8|221093.4|220943.4|221036.7|220886.7|39
1637915730000|2021-11-26 08:35:30|221070.4|220920.4|221032.3|220882.3|221073.2|220923.2|221028.7|220878.7|34
1637915740000|2021-11-26 08:35:40|221033.3|220883.3|221031.1|220881.1|221037.9|220887.9|221028.3|220878.3|29
1637915750000|2021-11-26 08:35:50|221032.5|220882.5|221009.6|220859.6|221037.3|220887.3|221009.6|220859.6|38
1637915760000|2021-11-26 08:36:00|221011.4|220861.4|220943.5|220793.5|221019.7|220869.7|220943.5|220793.5|34
1637915770000|2021-11-26 08:36:10|220941.7|220791.7|221008.6|220858.6|221039.8|220889.8|220940.3|220790.3|36
1637915780000|2021-11-26 08:36:20|221013.8|220863.8|221065.8|220915.8|221091.4|220941.4|221010.3|220860.3|38
1637915790000|2021-11-26 08:36:30|221063.9|220913.9|221122.1|220972.1|221131|220981|221060.3|220910.3|30
1637915800000|2021-11-26 08:36:40|221118.5|220968.5|221135.1|220985.1|221135.1|220985.1|221100.9|220950.9|38
1637915810000|2021-11-26 08:36:50|221122.2|220972.2|221120.2|220970.2|221141.6|220991.6|221092.9|220942.9|33
1637915820000|2021-11-26 08:37:00|221123.7|220973.7|221114|220964|221137.9|220987.9|221100.3|220950.3|40
1637915830000|2021-11-26 08:37:10|221121.8|220971.8|221176.7|221026.7|221176.7|221026.7|221099.6|220949.6|34
1637915840000|2021-11-26 08:37:20|221171.9|221021.9|221217.8|221067.8|221229|221079|221171.9|221021.9|36
1637915850000|2021-11-26 08:37:30|221246.5|221096.5|221279.7|221129.7|221286|221136|221246.5|221096.5|35
1637915860000|2021-11-26 08:37:40|221287|221137|221218.5|221068.5|221293.6|221143.6|221206.1|221056.1|37
1637915870000|2021-11-26 08:37:50|221218.8|221068.8|221225.1|221075.1|221225.9|221075.9|221203.2|221053.2|38
1637915880000|2021-11-26 08:38:00|221230.4|221080.4|221180.2|221030.2|221235.8|221085.8|221167.7|221017.7|37
1637915890000|2021-11-26 08:38:10|221178.6|221028.6|221219.9|221069.9|221219.9|221069.9|221164.7|221014.7|40
1637915900000|2021-11-26 08:38:20|221218.1|221068.1|221189.4|221039.4|221230|221080|221189.4|221039.4|37
1637915910000|2021-11-26 08:38:30|221196.3|221046.3|221192.7|221042.7|221203.5|221053.5|221169.4|221019.4|36
1637915920000|2021-11-26 08:38:40|221193.9|221043.9|221171|221021|221213.4|221063.4|221157.5|221007.5|37
1637915930000|2021-11-26 08:38:50|221165.3|221015.3|221084.4|220934.4|221171.9|221021.9|221068|220918|39
1637915940000|2021-11-26 08:39:00|221083.4|220933.4|221039.3|220889.3|221083.4|220933.4|221024.4|220874.4|37
1637915950000|2021-11-26 08:39:10|221038.2|220888.2|220979.2|220829.2|221039.4|220889.4|220971.6|220821.6|37
1637915960000|2021-11-26 08:39:20|220982.2|220832.2|220958.3|220808.3|220991.3|220841.3|220958.3|220808.3|34
1637915970000|2021-11-26 08:39:30|220962.9|220812.9|220908.4|220758.4|220970.1|220820.1|220899.2|220749.2|40
1637915980000|2021-11-26 08:39:40|220898.7|220748.7|220815|220665|220898.7|220748.7|220805.6|220655.6|38
1637915990000|2021-11-26 08:39:50|220827.5|220677.5|220730.8|220580.8|220831.8|220681.8|220730.1|220580.1|37
1637916000000|2021-11-26 08:40:00|220731.6|220581.6|220697.1|220547.1|220743.9|220593.9|220680.8|220530.8|37
1637916010000|2021-11-26 08:40:10|220704.2|220554.2|220696.5|220546.5|220717.4|220567.4|220687.6|220537.6|37
1637916020000|2021-11-26 08:40:20|220701.7|220551.7|220747.4|220597.4|220761.8|220611.8|220682.9|220532.9|35
1637916030000|2021-11-26 08:40:30|220762.9|220612.9|220684.3|220534.3|220775.4|220625.4|220680.7|220530.7|37
1637916040000|2021-11-26 08:40:40|220682.4|220532.4|220692.7|220542.7|220720.2|220570.2|220644.1|220494.1|39
1637916050000|2021-11-26 08:40:50|220698.1|220548.1|220630.3|220480.3|220699.5|220549.5|220621.6|220471.6|40
1637916060000|2021-11-26 08:41:00|220623.6|220473.6|220607.8|220457.8|220659.6|220509.6|220601.8|220451.8|38
1637916070000|2021-11-26 08:41:10|220606|220456|220621.3|220471.3|220638|220488|220606|220456|40
1637916080000|2021-11-26 08:41:20|220620.7|220470.7|220594.4|220444.4|220632.9|220482.9|220591.2|220441.2|38
1637916090000|2021-11-26 08:41:30|220571.9|220421.9|220583.3|220433.3|220608.5|220458.5|220566.9|220416.9|38
1637916100000|2021-11-26 08:41:40|220587.4|220437.4|220588.7|220438.7|220593.7|220443.7|220564.3|220414.3|37
1637916110000|2021-11-26 08:41:50|220586.4|220436.4|220571.8|220421.8|220591.3|220441.3|220547.9|220397.9|37
1637916120000|2021-11-26 08:42:00|220566.8|220416.8|220551.9|220401.9|220586.8|220436.8|220551.9|220401.9|39
1637916130000|2021-11-26 08:42:10|220560|220410|220516.9|220366.9|220574.1|220424.1|220510.6|220360.6|36
1637916140000|2021-11-26 08:42:20|220520.7|220370.7|220568.8|220418.8|220586.1|220436.1|220516.2|220366.2|25
1637916150000|2021-11-26 08:42:30|220574|220424|220584.9|220434.9|220584.9|220434.9|220553.4|220403.4|35
1637916160000|2021-11-26 08:42:40|220584.5|220434.5|220713.7|220563.7|220716.7|220566.7|220566.4|220416.4|36
1637916170000|2021-11-26 08:42:50|220708.1|220558.1|220652.1|220502.1|220722.3|220572.3|220635.3|220485.3|32
1637916180000|2021-11-26 08:43:00|220655.7|220505.7|220642.5|220492.5|220655.7|220505.7|220625.3|220475.3|32
1637916190000|2021-11-26 08:43:10|220639.8|220489.8|220588.1|220438.1|220645|220495|220572.4|220422.4|36
1637916200000|2021-11-26 08:43:20|220581|220431|220473.6|220323.6|220598.2|220448.2|220465.4|220315.4|39
1637916210000|2021-11-26 08:43:30|220473|220323|220492.2|220342.2|220500.2|220350.2|220448.4|220298.4|39
1637916220000|2021-11-26 08:43:40|220488.8|220338.8|220502.3|220352.3|220575.3|220425.3|220488.8|220338.8|38
1637916230000|2021-11-26 08:43:50|220511.2|220361.2|220470.5|220320.5|220524|220374|220470.5|220320.5|35
1637916240000|2021-11-26 08:44:00|220467.8|220317.8|220472.5|220322.5|220479.9|220329.9|220448.6|220298.6|39
1637916250000|2021-11-26 08:44:10|220474.7|220324.7|220267|220117|220478.2|220328.2|220263.5|220113.5|36
1637916260000|2021-11-26 08:44:20|220268.4|220118.4|220212.5|220062.5|220268.4|220118.4|220196.6|220046.6|39
1637916270000|2021-11-26 08:44:30|220222.3|220072.3|220219.2|220069.2|220236.9|220086.9|220208.3|220058.3|39
1637916280000|2021-11-26 08:44:40|220217.9|220067.9|220124.8|219974.8|220223.3|220073.3|220116.5|219966.5|36
1637916290000|2021-11-26 08:44:50|220105.4|219955.4|220125.1|219975.1|220130.7|219980.7|220105.4|219955.4|33
1637916300000|2021-11-26 08:45:00|220135|219985|220177|220027|220184.5|220034.5|220129.8|219979.8|40
1637916310000|2021-11-26 08:45:10|220171.5|220021.5|220135.4|219985.4|220309.2|220159.2|220135.4|219985.4|40
1637916320000|2021-11-26 08:45:20|220135.5|219985.5|220138.5|219988.5|220146.7|219996.7|220125.3|219975.3|40
1637916330000|2021-11-26 08:45:30|220139.5|219989.5|220129.2|219979.2|220152.3|220002.3|220121.7|219971.7|35
1637916340000|2021-11-26 08:45:40|220128.9|219978.9|220132|219982|220138.9|219988.9|220128|219978|27
1637916350000|2021-11-26 08:45:50|220128.1|219978.1|220157.2|220007.2|220168.7|220018.7|220118.6|219968.6|27
1637916360000|2021-11-26 08:46:00|220161.2|220011.2|220149|219999|220164.2|220014.2|220141.5|219991.5|30
1637916370000|2021-11-26 08:46:10|220147.2|219997.2|220169.9|220019.9|220169.9|220019.9|220110.8|219960.8|25
1637916380000|2021-11-26 08:46:20|220165|220015|220133.6|219983.6|220165.7|220015.7|220126.2|219976.2|33
1637916390000|2021-11-26 08:46:30|220134.2|219984.2|220155|220005|220155|220005|220128.4|219978.4|28
1637916400000|2021-11-26 08:46:40|220153.3|220003.3|219988|219838|220171.5|220021.5|219988|219838|34
1637916410000|2021-11-26 08:46:50|219988.6|219838.6|219920.1|219770.1|219999.7|219849.7|219920.1|219770.1|28
1637916420000|2021-11-26 08:47:00|219928.5|219778.5|219908.9|219758.9|219952.2|219802.2|219896.6|219746.6|39
1637916430000|2021-11-26 08:47:10|219910.9|219760.9|219908.2|219758.2|219932.6|219782.6|219895.6|219745.6|35
1637916440000|2021-11-26 08:47:20|219909.4|219759.4|219902.4|219752.4|219910.5|219760.5|219884.6|219734.6|24
1637916450000|2021-11-26 08:47:30|219882.7|219732.7|219851.3|219701.3|219899.5|219749.5|219830.5|219680.5|30
1637916460000|2021-11-26 08:47:40|219853.1|219703.1|219869.5|219719.5|219870.8|219720.8|219818.6|219668.6|37
1637916470000|2021-11-26 08:47:50|219852.9|219702.9|219865.9|219715.9|219869.8|219719.8|219845.9|219695.9|21
1637916480000|2021-11-26 08:48:00|219846.9|219696.9|219906.8|219756.8|219923.7|219773.7|219846.9|219696.9|26
1637916490000|2021-11-26 08:48:10|219898.6|219748.6|219829.8|219679.8|219913.8|219763.8|219819.2|219669.2|24
1637916500000|2021-11-26 08:48:20|219833.3|219683.3|219832.4|219682.4|219852.6|219702.6|219832.3|219682.3|27
1637916510000|2021-11-26 08:48:30|219833.3|219683.3|219833.4|219683.4|219922.2|219772.2|219829.6|219679.6|39
1637916520000|2021-11-26 08:48:40|219845|219695|219792.5|219642.5|219845|219695|219776.8|219626.8|33
1637916530000|2021-11-26 08:48:50|219793|219643|219791.3|219641.3|219804.7|219654.7|219779.4|219629.4|28
1637916540000|2021-11-26 08:49:00|219792.4|219642.4|219795.1|219645.1|219808.1|219658.1|219771|219621|31
1637916550000|2021-11-26 08:49:10|219778.2|219628.2|219777.2|219627.2|219812.5|219662.5|219770.9|219620.9|25
1637916560000|2021-11-26 08:49:20|219778.2|219628.2|219784|219634|219799|219649|219774.9|219624.9|26
1637916570000|2021-11-26 08:49:30|219785.1|219635.1|219737.7|219587.7|219786.9|219636.9|219719.6|219569.6|27
1637916580000|2021-11-26 08:49:40|219738.5|219588.5|219763.7|219613.7|219775.1|219625.1|219726.7|219576.7|28
1637916590000|2021-11-26 08:49:50|219761.1|219611.1|219760|219610|219767.5|219617.5|219755.8|219605.8|23
1637916600000|2021-11-26 08:50:00|219741.3|219591.3|219745.9|219595.9|219751.5|219601.5|219724.6|219574.6|33
1637916610000|2021-11-26 08:50:10|219733.1|219583.1|219736.9|219586.9|219743.6|219593.6|219730.3|219580.3|29
1637916620000|2021-11-26 08:50:20|219735.7|219585.7|219695.4|219545.4|219739.8|219589.8|219692.9|219542.9|27
1637916630000|2021-11-26 08:50:30|219696.7|219546.7|219748|219598|219750.3|219600.3|219695|219545|20
1637916640000|2021-11-26 08:50:40|219745.5|219595.5|219749.9|219599.9|219758.8|219608.8|219719.7|219569.7|35
1637916650000|2021-11-26 08:50:50|219749|219599|219745.2|219595.2|219765.5|219615.5|219730.7|219580.7|25
1637916660000|2021-11-26 08:51:00|219749.9|219599.9|219749.9|219599.9|219761.5|219611.5|219731.8|219581.8|36
1637916670000|2021-11-26 08:51:10|219759|219609|219735.1|219585.1|219759|219609|219725.5|219575.5|28
1637916680000|2021-11-26 08:51:20|219733.2|219583.2|219736.8|219586.8|219739.7|219589.7|219732.4|219582.4|18
1637916690000|2021-11-26 08:51:30|219734.5|219584.5|219691.5|219541.5|219735|219585|219677.5|219527.5|30
1637916700000|2021-11-26 08:51:40|219692.4|219542.4|219702.3|219552.3|219717.2|219567.2|219677.3|219527.3|29
1637916710000|2021-11-26 08:51:50|219701.8|219551.8|219589.3|219439.3|219704.4|219554.4|219589.3|219439.3|27
1637916720000|2021-11-26 08:52:00|219578.3|219428.3|219599.9|219449.9|219599.9|219449.9|219574.5|219424.5|37
1637916730000|2021-11-26 08:52:10|219619|219469|219641.6|219491.6|219664.8|219514.8|219619|219469|37
1637916740000|2021-11-26 08:52:20|219641.7|219491.7|219633.5|219483.5|219650|219500|219633.5|219483.5|36
1637916750000|2021-11-26 08:52:30|219632.5|219482.5|219637.7|219487.7|219641.4|219491.4|219596.3|219446.3|38
1637916760000|2021-11-26 08:52:40|219637.3|219487.3|219655.6|219505.6|219670.6|219520.6|219630.6|219480.6|38
1637916770000|2021-11-26 08:52:50|219657.5|219507.5|219584.9|219434.9|219661.8|219511.8|219584.9|219434.9|38
1637916780000|2021-11-26 08:53:00|219596.2|219446.2|219587.7|219437.7|219618.8|219468.8|219579.9|219429.9|31
1637916790000|2021-11-26 08:53:10|219590.2|219440.2|219601.3|219451.3|219603.9|219453.9|219585.3|219435.3|29
1637916800000|2021-11-26 08:53:20|219602.9|219452.9|219597.2|219447.2|219602.9|219452.9|219586.3|219436.3|24
1637916810000|2021-11-26 08:53:30|219598.6|219448.6|219596.7|219446.7|219609.4|219459.4|219576.8|219426.8|31
1637916820000|2021-11-26 08:53:40|219593.5|219443.5|219592.1|219442.1|219604.8|219454.8|219589.7|219439.7|27
1637916830000|2021-11-26 08:53:50|219588.7|219438.7|219591.4|219441.4|219620.7|219470.7|219576.3|219426.3|32
1637916840000|2021-11-26 08:54:00|219586.8|219436.8|219588.1|219438.1|219594.8|219444.8|219583.9|219433.9|28
1637916850000|2021-11-26 08:54:10|219594.4|219444.4|219491.3|219341.3|219596.9|219446.9|219474.8|219324.8|32
1637916860000|2021-11-26 08:54:20|219486.8|219336.8|219506.6|219356.6|219513.7|219363.7|219446.6|219296.6|36
1637916870000|2021-11-26 08:54:30|219508.1|219358.1|219475.4|219325.4|219508.1|219358.1|219464.7|219314.7|38
1637916880000|2021-11-26 08:54:40|219479.5|219329.5|219511.9|219361.9|219515.7|219365.7|219479.5|219329.5|34
1637916890000|2021-11-26 08:54:50|219503.1|219353.1|219652.9|219502.9|219659.1|219509.1|219503.1|219353.1|39
1637916900000|2021-11-26 08:55:00|219637.2|219487.2|219681|219531|219691.9|219541.9|219637.2|219487.2|33
1637916910000|2021-11-26 08:55:10|219685.5|219535.5|219623.1|219473.1|219693.9|219543.9|219623.1|219473.1|38
1637916920000|2021-11-26 08:55:20|219625.3|219475.3|219645.6|219495.6|219658.7|219508.7|219625.3|219475.3|37
1637916930000|2021-11-26 08:55:30|219646.3|219496.3|219693.3|219543.3|219694.7|219544.7|219640.8|219490.8|39
1637916940000|2021-11-26 08:55:40|219691.1|219541.1|219654.8|219504.8|219694.5|219544.5|219634.4|219484.4|37
1637916950000|2021-11-26 08:55:50|219655.2|219505.2|219542.8|219392.8|219658.5|219508.5|219542.8|219392.8|33
1637916960000|2021-11-26 08:56:00|219549.5|219399.5|219562.3|219412.3|219592|219442|219521.7|219371.7|36
1637916970000|2021-11-26 08:56:10|219559.1|219409.1|219567.1|219417.1|219567.3|219417.3|219540.5|219390.5|33
1637916980000|2021-11-26 08:56:20|219566|219416|219539.1|219389.1|219566|219416|219509.7|219359.7|31
1637916990000|2021-11-26 08:56:30|219514.2|219364.2|219544.5|219394.5|219554.1|219404.1|219508.6|219358.6|35
1637917000000|2021-11-26 08:56:40|219544.7|219394.7|219585.7|219435.7|219585.7|219435.7|219536.6|219386.6|34
1637917010000|2021-11-26 08:56:50|219568.6|219418.6|219552|219402|219570.7|219420.7|219552|219402|30
1637917020000|2021-11-26 08:57:00|219554.3|219404.3|219485.3|219335.3|219564.3|219414.3|219471.7|219321.7|39
1637917030000|2021-11-26 08:57:10|219480|219330|219456.8|219306.8|219505.4|219355.4|219449.7|219299.7|39
1637917040000|2021-11-26 08:57:20|219422.8|219272.8|219339.6|219189.6|219422.8|219272.8|219333.4|219183.4|38
1637917050000|2021-11-26 08:57:30|219338.5|219188.5|219297.8|219147.8|219338.5|219188.5|219294.2|219144.2|26
1637917060000|2021-11-26 08:57:40|219293.9|219143.9|219267.7|219117.7|219293.9|219143.9|219249.1|219099.1|37
1637917070000|2021-11-26 08:57:50|219264.5|219114.5|219403.1|219253.1|219421.9|219271.9|219254.2|219104.2|37
1637917080000|2021-11-26 08:58:00|219401|219251|219468.1|219318.1|219505.5|219355.5|219401|219251|36
1637917090000|2021-11-26 08:58:10|219457.4|219307.4|219502.1|219352.1|219530.7|219380.7|219457.4|219307.4|38
1637917100000|2021-11-26 08:58:20|219521.6|219371.6|219545.1|219395.1|219545.1|219395.1|219516.8|219366.8|31
1637917110000|2021-11-26 08:58:30|219546.3|219396.3|219478.3|219328.3|219581.1|219431.1|219477.7|219327.7|38
1637917120000|2021-11-26 08:58:40|219485.4|219335.4|219483.3|219333.3|219490.7|219340.7|219475|219325|40
1637917130000|2021-11-26 08:58:50|219483.7|219333.7|219534.5|219384.5|219544.1|219394.1|219468.7|219318.7|38
1637917140000|2021-11-26 08:59:00|219533.1|219383.1|219510.6|219360.6|219534.5|219384.5|219503.7|219353.7|35
1637917150000|2021-11-26 08:59:10|219509.4|219359.4|219544|219394|219546.3|219396.3|219490.2|219340.2|35
1637917160000|2021-11-26 08:59:20|219545.6|219395.6|219533.6|219383.6|219565.9|219415.9|219533.6|219383.6|30
1637917170000|2021-11-26 08:59:30|219535|219385|219533.7|219383.7|219542.8|219392.8|219527.5|219377.5|36
1637917180000|2021-11-26 08:59:40|219532|219382|219510|219360|219532.8|219382.8|219485.8|219335.8|26
1637917190000|2021-11-26 08:59:50|219507.2|219357.2|219490.3|219340.3|219513|219363|219483.9|219333.9|31
1637917200000|2021-11-26 09:00:00|219484.4|219334.4|219606.5|219456.5|219608.9|219458.9|219463.2|219313.2|39
1637917210000|2021-11-26 09:00:10|219604.8|219454.8|219633.2|219483.2|219635.7|219485.7|219601.2|219451.2|36
1637917220000|2021-11-26 09:00:20|219634.5|219484.5|219678.1|219528.1|219693.2|219543.2|219633.7|219483.7|27
1637917230000|2021-11-26 09:00:30|219681.3|219531.3|219689.2|219539.2|219695.8|219545.8|219628.9|219478.9|35
1637917240000|2021-11-26 09:00:40|219691.9|219541.9|219723.6|219573.6|219751.8|219601.8|219691.9|219541.9|33
1637917250000|2021-11-26 09:00:50|219718.6|219568.6|219716.2|219566.2|219736|219586|219712.4|219562.4|34
1637917260000|2021-11-26 09:01:00|219715.5|219565.5|219728.3|219578.3|219735.9|219585.9|219715.5|219565.5|35
1637917270000|2021-11-26 09:01:10|219740.5|219590.5|219855.6|219705.6|219866.1|219716.1|219740.5|219590.5|39
1637917280000|2021-11-26 09:01:20|219845.5|219695.5|219830.1|219680.1|219845.5|219695.5|219818.9|219668.9|36
1637917290000|2021-11-26 09:01:30|219825|219675|219774.2|219624.2|219826.2|219676.2|219765|219615|34
1637917300000|2021-11-26 09:01:40|219774.4|219624.4|219795.5|219645.5|219833.4|219683.4|219772.9|219622.9|36
1637917310000|2021-11-26 09:01:50|219790.5|219640.5|219811.7|219661.7|219835.7|219685.7|219786.8|219636.8|34
1637917320000|2021-11-26 09:02:00|219801.3|219651.3|219929.8|219779.8|219935.2|219785.2|219775|219625|39
1637917330000|2021-11-26 09:02:10|219928.5|219778.5|219948.1|219798.1|219948.1|219798.1|219914.5|219764.5|36
1637917340000|2021-11-26 09:02:20|219950.1|219800.1|220029.3|219879.3|220037|219887|219938.7|219788.7|33
1637917350000|2021-11-26 09:02:30|220028.6|219878.6|219903.2|219753.2|220041.7|219891.7|219892.5|219742.5|32
1637917360000|2021-11-26 09:02:40|219911.3|219761.3|219902.7|219752.7|219913.4|219763.4|219897.2|219747.2|33
1637917370000|2021-11-26 09:02:50|219910|219760|219902.1|219752.1|219910|219760|219896.8|219746.8|28
1637917380000|2021-11-26 09:03:00|219909.1|219759.1|219895.1|219745.1|219909.5|219759.5|219894.9|219744.9|31
1637917390000|2021-11-26 09:03:10|219897|219747|219977.5|219827.5|219988.3|219838.3|219893.1|219743.1|29
1637917400000|2021-11-26 09:03:20|219987.7|219837.7|219987.6|219837.6|220014.8|219864.8|219979.2|219829.2|35
1637917410000|2021-11-26 09:03:30|219987.5|219837.5|219967.3|219817.3|219987.5|219837.5|219967.3|219817.3|37
1637917420000|2021-11-26 09:03:40|219967|219817|219970.9|219820.9|219992.5|219842.5|219965.7|219815.7|34
1637917430000|2021-11-26 09:03:50|219971.6|219821.6|219945.6|219795.6|219974.5|219824.5|219945.6|219795.6|31
1637917440000|2021-11-26 09:04:00|219939.2|219789.2|219945.6|219795.6|219961.2|219811.2|219933.1|219783.1|35
1637917450000|2021-11-26 09:04:10|219945.5|219795.5|219934.6|219784.6|219954|219804|219921.7|219771.7|32
1637917460000|2021-11-26 09:04:20|219935|219785|219916.4|219766.4|219938.6|219788.6|219900.7|219750.7|35
1637917470000|2021-11-26 09:04:30|219919.9|219769.9|219929|219779|219933.6|219783.6|219913|219763|31
1637917480000|2021-11-26 09:04:40|219930|219780|219913|219763|219930|219780|219905.2|219755.2|30
1637917490000|2021-11-26 09:04:50|219913.2|219763.2|220039|219889|220040.9|219890.9|219903.5|219753.5|29
1637917500000|2021-11-26 09:05:00|220037.5|219887.5|220051.4|219901.4|220057.3|219907.3|220022.1|219872.1|33
1637917510000|2021-11-26 09:05:10|220050.9|219900.9|220035.5|219885.5|220052|219902|220035.5|219885.5|28
1637917520000|2021-11-26 09:05:20|220035.7|219885.7|220042.6|219892.6|220050.9|219900.9|220019.4|219869.4|37
1637917530000|2021-11-26 09:05:30|220042|219892|220044.7|219894.7|220046.8|219896.8|220037.9|219887.9|30
1637917540000|2021-11-26 09:05:40|220044.1|219894.1|220021.3|219871.3|220048|219898|220017|219867|25
1637917550000|2021-11-26 09:05:50|220020.3|219870.3|220054.1|219904.1|220054.1|219904.1|220020.3|219870.3|28
1637917560000|2021-11-26 09:06:00|220052.8|219902.8|220105.8|219955.8|220105.8|219955.8|220039.1|219889.1|31
1637917570000|2021-11-26 09:06:10|220108.8|219958.8|220172.8|220022.8|220172.8|220022.8|220108.8|219958.8|34
1637917580000|2021-11-26 09:06:20|220168.6|220018.6|220166.4|220016.4|220177.3|220027.3|220162.9|220012.9|32
1637917590000|2021-11-26 09:06:30|220165.4|220015.4|220226.2|220076.2|220248.8|220098.8|220163.7|220013.7|30
1637917600000|2021-11-26 09:06:40|220225.6|220075.6|220220.9|220070.9|220231.8|220081.8|220220.9|220070.9|25
1637917610000|2021-11-26 09:06:50|220219.8|220069.8|220280.9|220130.9|220280.9|220130.9|220209.1|220059.1|30
1637917620000|2021-11-26 09:07:00|220274.6|220124.6|220210.8|220060.8|220274.7|220124.7|220199.4|220049.4|33
1637917630000|2021-11-26 09:07:10|220206.3|220056.3|220236.1|220086.1|220246.1|220096.1|220205|220055|30
1637917640000|2021-11-26 09:07:20|220229.9|220079.9|220232|220082|220242.1|220092.1|220220.9|220070.9|33
1637917650000|2021-11-26 09:07:30|220238.7|220088.7|220223.4|220073.4|220261.1|220111.1|220220.7|220070.7|33
1637917660000|2021-11-26 09:07:40|220228.2|220078.2|220224.2|220074.2|220232.9|220082.9|220222.4|220072.4|29
1637917670000|2021-11-26 09:07:50|220229.1|220079.1|220182.6|220032.6|220229.9|220079.9|220172.6|220022.6|30
1637917680000|2021-11-26 09:08:00|220181.1|220031.1|220200.2|220050.2|220219.8|220069.8|220176.3|220026.3|27
1637917690000|2021-11-26 09:08:10|220193.8|220043.8|220210.8|220060.8|220221.3|220071.3|220182.8|220032.8|34
1637917700000|2021-11-26 09:08:20|220214.6|220064.6|220217.1|220067.1|220230|220080|220209|220059|31
1637917710000|2021-11-26 09:08:30|220222.2|220072.2|220166.5|220016.5|220225.9|220075.9|220164.9|220014.9|28
1637917720000|2021-11-26 09:08:40|220164|220014|220131|219981|220172.6|220022.6|220130.6|219980.6|36
1637917730000|2021-11-26 09:08:50|220130.4|219980.4|220131.1|219981.1|220136.4|219986.4|220130.4|219980.4|16
1637917740000|2021-11-26 09:09:00|220107.8|219957.8|220109.1|219959.1|220118|219968|220085.8|219935.8|31
1637917750000|2021-11-26 09:09:10|220108.3|219958.3|220114.8|219964.8|220119.2|219969.2|220105.8|219955.8|28
1637917760000|2021-11-26 09:09:20|220124.1|219974.1|220090.9|219940.9|220124.1|219974.1|220090.9|219940.9|27
1637917770000|2021-11-26 09:09:30|220087.6|219937.6|220092.4|219942.4|220118.1|219968.1|220066.2|219916.2|39
1637917780000|2021-11-26 09:09:40|220110|219960|220090.9|219940.9|220127.1|219977.1|220087|219937|27
1637917790000|2021-11-26 09:09:50|220096.9|219946.9|220076.9|219926.9|220106.6|219956.6|220063.9|219913.9|33
1637917800000|2021-11-26 09:10:00|220083.6|219933.6|220036.6|219886.6|220083.6|219933.6|220026.1|219876.1|37
1637917810000|2021-11-26 09:10:10|220033.3|219883.3|220038|219888|220058.7|219908.7|220029.5|219879.5|34
1637917820000|2021-11-26 09:10:20|220036.3|219886.3|220051.7|219901.7|220079.5|219929.5|220035.6|219885.6|35
1637917830000|2021-11-26 09:10:30|220051.8|219901.8|220018.4|219868.4|220053.5|219903.5|220018.4|219868.4|36
1637917840000|2021-11-26 09:10:40|220026.5|219876.5|219931.9|219781.9|220026.5|219876.5|219925.4|219775.4|40
1637917850000|2021-11-26 09:10:50|219925.7|219775.7|219853.6|219703.6|219925.7|219775.7|219843.1|219693.1|39
1637917860000|2021-11-26 09:11:00|219858.3|219708.3|219845.3|219695.3|219893.7|219743.7|219838.9|219688.9|38
1637917870000|2021-11-26 09:11:10|219843.1|219693.1|219800.1|219650.1|219844.2|219694.2|219787.6|219637.6|32
1637917880000|2021-11-26 09:11:20|219809.1|219659.1|219874.5|219724.5|219882.4|219732.4|219800.7|219650.7|32
1637917890000|2021-11-26 09:11:30|219878.3|219728.3|219840.6|219690.6|219879.7|219729.7|219834.8|219684.8|34
1637917900000|2021-11-26 09:11:40|219817.6|219667.6|219851.1|219701.1|219855.3|219705.3|219795.2|219645.2|36
1637917910000|2021-11-26 09:11:50|219850.7|219700.7|219887.6|219737.6|219887.6|219737.6|219840.4|219690.4|30
1637917920000|2021-11-26 09:12:00|219887.9|219737.9|219887.2|219737.2|219894.3|219744.3|219881.7|219731.7|28
1637917930000|2021-11-26 09:12:10|219885.6|219735.6|219888.3|219738.3|219889.2|219739.2|219880.8|219730.8|25
1637917940000|2021-11-26 09:12:20|219895.8|219745.8|219893.2|219743.2|219895.8|219745.8|219887.5|219737.5|22
1637917950000|2021-11-26 09:12:30|219887.3|219737.3|219844.8|219694.8|219890.7|219740.7|219844.8|219694.8|19
1637917960000|2021-11-26 09:12:40|219848.7|219698.7|219847.2|219697.2|219854.8|219704.8|219834|219684|34
1637917970000|2021-11-26 09:12:50|219848.8|219698.8|219852.4|219702.4|219861|219711|219848|219698|28
1637917980000|2021-11-26 09:13:00|219854.8|219704.8|219804.7|219654.7|219854.8|219704.8|219799|219649|34
1637917990000|2021-11-26 09:13:10|219805|219655|219806|219656|219817.9|219667.9|219804.4|219654.4|26
1637918000000|2021-11-26 09:13:20|219816.7|219666.7|219809.4|219659.4|219816.7|219666.7|219805.7|219655.7|24
1637918010000|2021-11-26 09:13:30|219807.2|219657.2|219802.9|219652.9|219807.2|219657.2|219795.8|219645.8|24
1637918020000|2021-11-26 09:13:40|219803.5|219653.5|219801.2|219651.2|219804.2|219654.2|219797.3|219647.3|25
1637918030000|2021-11-26 09:13:50|219801.9|219651.9|219742.6|219592.6|219802.6|219652.6|219703.4|219553.4|32
1637918040000|2021-11-26 09:14:00|219742.2|219592.2|219651.4|219501.4|219742.2|219592.2|219651.4|219501.4|37
1637918050000|2021-11-26 09:14:10|219646.3|219496.3|219682.3|219532.3|219682.3|219532.3|219646.3|219496.3|37
1637918060000|2021-11-26 09:14:20|219669.2|219519.2|219652.2|219502.2|219697.3|219547.3|219643.8|219493.8|38
1637918070000|2021-11-26 09:14:30|219654.9|219504.9|219597.6|219447.6|219655.2|219505.2|219597.6|219447.6|37
1637918080000|2021-11-26 09:14:40|219592.7|219442.7|219603.1|219453.1|219607.6|219457.6|219589.3|219439.3|26
1637918090000|2021-11-26 09:14:50|219601.2|219451.2|219608.9|219458.9|219627.8|219477.8|219601.2|219451.2|27
1637918100000|2021-11-26 09:15:00|219610.4|219460.4|219703.8|219553.8|219730.3|219580.3|219600|219450|35
1637918110000|2021-11-26 09:15:10|219703.9|219553.9|219699.3|219549.3|219710.4|219560.4|219689.3|219539.3|30
1637918120000|2021-11-26 09:15:20|219699.7|219549.7|219717.9|219567.9|219722.6|219572.6|219699.7|219549.7|33
1637918130000|2021-11-26 09:15:30|219716.8|219566.8|219771.2|219621.2|219794.4|219644.4|219716.8|219566.8|34
1637918140000|2021-11-26 09:15:40|219780.8|219630.8|219782.8|219632.8|219793.7|219643.7|219767.1|219617.1|32
1637918150000|2021-11-26 09:15:50|219778.8|219628.8|219780.9|219630.9|219787.2|219637.2|219775.1|219625.1|27
1637918160000|2021-11-26 09:16:00|219783.4|219633.4|219794.6|219644.6|219812.2|219662.2|219783.4|219633.4|33
1637918170000|2021-11-26 09:16:10|219793.1|219643.1|219789.8|219639.8|219793.1|219643.1|219788.3|219638.3|22
1637918180000|2021-11-26 09:16:20|219789|219639|219789.8|219639.8|219793.7|219643.7|219775.9|219625.9|30
1637918190000|2021-11-26 09:16:30|219790.5|219640.5|219812.8|219662.8|219814.6|219664.6|219785.9|219635.9|26
1637918200000|2021-11-26 09:16:40|219810.7|219660.7|219826.7|219676.7|219840.5|219690.5|219810.7|219660.7|24
1637918210000|2021-11-26 09:16:50|219829.2|219679.2|219835.6|219685.6|219837.7|219687.7|219821.2|219671.2|27
1637918220000|2021-11-26 09:17:00|219835.9|219685.9|219810.9|219660.9|219836.9|219686.9|219810.9|219660.9|24
1637918230000|2021-11-26 09:17:10|219808.3|219658.3|219781.2|219631.2|219810.5|219660.5|219777.3|219627.3|36
1637918240000|2021-11-26 09:17:20|219776.3|219626.3|219790.9|219640.9|219794.7|219644.7|219776.3|219626.3|23
1637918250000|2021-11-26 09:17:30|219782.1|219632.1|219884.5|219734.5|219895|219745|219778.2|219628.2|30
1637918260000|2021-11-26 09:17:40|219879.7|219729.7|219875.6|219725.6|219884.9|219734.9|219869.9|219719.9|27
1637918270000|2021-11-26 09:17:50|219873.5|219723.5|219873.5|219723.5|219877.3|219727.3|219868.5|219718.5|31
1637918280000|2021-11-26 09:18:00|219872.5|219722.5|219857.4|219707.4|219883.3|219733.3|219855.8|219705.8|35
1637918290000|2021-11-26 09:18:10|219859.6|219709.6|219882.8|219732.8|219900.8|219750.8|219859.6|219709.6|30
1637918300000|2021-11-26 09:18:20|219883.7|219733.7|219862.8|219712.8|219886.7|219736.7|219843.2|219693.2|32
1637918310000|2021-11-26 09:18:30|219862.3|219712.3|219926.4|219776.4|219934.1|219784.1|219859.4|219709.4|33
1637918320000|2021-11-26 09:18:40|219924.1|219774.1|219902.4|219752.4|219924.1|219774.1|219893.3|219743.3|30
1637918330000|2021-11-26 09:18:50|219906.4|219756.4|219907.4|219757.4|219908.7|219758.7|219897.9|219747.9|24
1637918340000|2021-11-26 09:19:00|219907.9|219757.9|219929|219779|219929.6|219779.6|219903.7|219753.7|31
1637918350000|2021-11-26 09:19:10|219927.5|219777.5|219968.2|219818.2|219971.4|219821.4|219920.8|219770.8|34
1637918360000|2021-11-26 09:19:20|219963.3|219813.3|219952.4|219802.4|219963.3|219813.3|219947.7|219797.7|38
1637918370000|2021-11-26 09:19:30|219951|219801|219941.7|219791.7|219963.6|219813.6|219941.7|219791.7|38
1637918380000|2021-11-26 09:19:40|219941.9|219791.9|219904.5|219754.5|219943.4|219793.4|219903.6|219753.6|32
1637918390000|2021-11-26 09:19:50|219906.6|219756.6|219940.5|219790.5|219944.7|219794.7|219906.6|219756.6|30
1637918400000|2021-11-26 09:20:00|219943.1|219793.1|219931.4|219781.4|219945.6|219795.6|219923|219773|31
1637918410000|2021-11-26 09:20:10|219936.4|219786.4|219924.6|219774.6|219942.1|219792.1|219924.6|219774.6|28
1637918420000|2021-11-26 09:20:20|219917.9|219767.9|219936|219786|219940.2|219790.2|219901.9|219751.9|29
1637918430000|2021-11-26 09:20:30|219942.3|219792.3|219906.9|219756.9|219942.3|219792.3|219906.9|219756.9|31
1637918440000|2021-11-26 09:20:40|219913.8|219763.8|219909.5|219759.5|219921.7|219771.7|219906.4|219756.4|25
1637918450000|2021-11-26 09:20:50|219912.3|219762.3|219901.3|219751.3|219919.2|219769.2|219896.8|219746.8|30
1637918460000|2021-11-26 09:21:00|219909.8|219759.8|219874.5|219724.5|219911|219761|219865.2|219715.2|35
1637918470000|2021-11-26 09:21:10|219874|219724|219803.8|219653.8|219875.5|219725.5|219803.8|219653.8|32
1637918480000|2021-11-26 09:21:20|219808.8|219658.8|219785.1|219635.1|219808.8|219658.8|219757|219607|33
1637918490000|2021-11-26 09:21:30|219784|219634|219786|219636|219788.1|219638.1|219777.8|219627.8|30
1637918500000|2021-11-26 09:21:40|219786.3|219636.3|219832.7|219682.7|219832.7|219682.7|219783.5|219633.5|19
1637918510000|2021-11-26 09:21:50|219819.9|219669.9|219851.8|219701.8|219858.7|219708.7|219814.5|219664.5|25
1637918520000|2021-11-26 09:22:00|219852.1|219702.1|219827.5|219677.5|219865.3|219715.3|219824|219674|26
1637918530000|2021-11-26 09:22:10|219824.3|219674.3|219848.8|219698.8|219854|219704|219824.3|219674.3|33
1637918540000|2021-11-26 09:22:20|219846.8|219696.8|219867.4|219717.4|219870.3|219720.3|219844.4|219694.4|33
1637918550000|2021-11-26 09:22:30|219870.9|219720.9|219866.1|219716.1|219870.9|219720.9|219865.2|219715.2|27
1637918560000|2021-11-26 09:22:40|219867.4|219717.4|219864|219714|219872|219722|219856.8|219706.8|28
1637918570000|2021-11-26 09:22:50|219866.6|219716.6|219870.6|219720.6|219874.1|219724.1|219861.9|219711.9|27
1637918580000|2021-11-26 09:23:00|219871.2|219721.2|219847.3|219697.3|219871.2|219721.2|219846.3|219696.3|25
1637918590000|2021-11-26 09:23:10|219848.1|219698.1|219809.5|219659.5|219848.1|219698.1|219806.7|219656.7|28
1637918600000|2021-11-26 09:23:20|219809.7|219659.7|219756|219606|219812.2|219662.2|219756|219606|28
1637918610000|2021-11-26 09:23:30|219755.9|219605.9|219746.1|219596.1|219755.9|219605.9|219711.9|219561.9|34
1637918620000|2021-11-26 09:23:40|219744.3|219594.3|219850.4|219700.4|219850.9|219700.9|219734|219584|32
1637918630000|2021-11-26 09:23:50|219854|219704|219861.6|219711.6|219869.6|219719.6|219841.3|219691.3|32
1637918640000|2021-11-26 09:24:00|219861.3|219711.3|219907|219757|219915.1|219765.1|219850.9|219700.9|34
1637918650000|2021-11-26 09:24:10|219906.3|219756.3|219933.9|219783.9|219944.6|219794.6|219906.1|219756.1|21
1637918660000|2021-11-26 09:24:20|219944.5|219794.5|219940.8|219790.8|219950.4|219800.4|219940.7|219790.7|25
1637918670000|2021-11-26 09:24:30|219940.4|219790.4|219967.2|219817.2|219984.8|219834.8|219940.4|219790.4|33
1637918680000|2021-11-26 09:24:40|219966.4|219816.4|219968.3|219818.3|219982.8|219832.8|219966.4|219816.4|35
1637918690000|2021-11-26 09:24:50|219970.1|219820.1|219977.9|219827.9|219982|219832|219964.4|219814.4|32
1637918700000|2021-11-26 09:25:00|219977|219827|219978.2|219828.2|219984.7|219834.7|219974.6|219824.6|37
1637918710000|2021-11-26 09:25:10|219979.4|219829.4|219983.9|219833.9|219987.8|219837.8|219976.9|219826.9|32
1637918720000|2021-11-26 09:25:20|219980.7|219830.7|219969.8|219819.8|219984.7|219834.7|219960.2|219810.2|40
1637918730000|2021-11-26 09:25:30|219970|219820|219967.2|219817.2|219972.2|219822.2|219959.3|219809.3|31
1637918740000|2021-11-26 09:25:40|219967.5|219817.5|219963.7|219813.7|219971.7|219821.7|219957.5|219807.5|36
1637918750000|2021-11-26 09:25:50|219963.6|219813.6|219972.7|219822.7|219974.2|219824.2|219957.2|219807.2|30
1637918760000|2021-11-26 09:26:00|219968.2|219818.2|219961.3|219811.3|219971.4|219821.4|219959.2|219809.2|28
1637918770000|2021-11-26 09:26:10|219960.5|219810.5|219962.7|219812.7|219968.1|219818.1|219960.5|219810.5|22
1637918780000|2021-11-26 09:26:20|219963.7|219813.7|219961.8|219811.8|219964.4|219814.4|219961.1|219811.1|14
1637918790000|2021-11-26 09:26:30|219962|219812|219937.6|219787.6|219962|219812|219924.2|219774.2|28
1637918800000|2021-11-26 09:26:40|219937.7|219787.7|219937.7|219787.7|219940|219790|219928.9|219778.9|24
1637918810000|2021-11-26 09:26:50|219936.5|219786.5|219961.7|219811.7|219963.5|219813.5|219935.8|219785.8|20
1637918820000|2021-11-26 09:27:00|219961.1|219811.1|219959.3|219809.3|219962.3|219812.3|219940.6|219790.6|31
1637918830000|2021-11-26 09:27:10|219959.6|219809.6|220050|219900|220050|219900|219958.3|219808.3|28
1637918840000|2021-11-26 09:27:20|220051.1|219901.1|220048.2|219898.2|220052.4|219902.4|220045.6|219895.6|24
1637918850000|2021-11-26 09:27:30|220037.6|219887.6|220043.5|219893.5|220045.4|219895.4|220030.2|219880.2|31
1637918860000|2021-11-26 09:27:40|220039.3|219889.3|220046.1|219896.1|220050.9|219900.9|220038.9|219888.9|22
1637918870000|2021-11-26 09:27:50|220046.5|219896.5|220049.6|219899.6|220053.5|219903.5|220043.2|219893.2|31
1637918880000|2021-11-26 09:28:00|220048.9|219898.9|220030.3|219880.3|220048.9|219898.9|220027.9|219877.9|27
1637918890000|2021-11-26 09:28:10|220030.4|219880.4|220005.6|219855.6|220030.7|219880.7|220005.6|219855.6|27
1637918900000|2021-11-26 09:28:20|220001.3|219851.3|219980.9|219830.9|220001.3|219851.3|219967.6|219817.6|37
1637918910000|2021-11-26 09:28:30|219988.5|219838.5|220019.8|219869.8|220021.7|219871.7|219979.3|219829.3|35
1637918920000|2021-11-26 09:28:40|220022.2|219872.2|220027.7|219877.7|220046.1|219896.1|220019.8|219869.8|31
1637918930000|2021-11-26 09:28:50|220027.2|219877.2|220033.4|219883.4|220040.2|219890.2|220027.2|219877.2|28
1637918940000|2021-11-26 09:29:00|220032.4|219882.4|220107.7|219957.7|220111.3|219961.3|220028.7|219878.7|32
1637918950000|2021-11-26 09:29:10|220105.3|219955.3|220081.9|219931.9|220109.1|219959.1|220076.9|219926.9|29
1637918960000|2021-11-26 09:29:20|220084.5|219934.5|220051.2|219901.2|220086.5|219936.5|220025.7|219875.7|32
1637918970000|2021-11-26 09:29:30|220047.5|219897.5|219987|219837|220053.9|219903.9|219987|219837|36
1637918980000|2021-11-26 09:29:40|219995.4|219845.4|220054|219904|220056.4|219906.4|219985.1|219835.1|31
1637918990000|2021-11-26 09:29:50|220057.1|219907.1|220054.5|219904.5|220061|219911|220050.3|219900.3|21
1637919000000|2021-11-26 09:30:00|220054.9|219904.9|220071.7|219921.7|220083.8|219933.8|220041.4|219891.4|39
1637919010000|2021-11-26 09:30:10|220071.9|219921.9|220087.1|219937.1|220087.9|219937.9|220039.9|219889.9|29
1637919020000|2021-11-26 09:30:20|220085.6|219935.6|220096.4|219946.4|220096.4|219946.4|220038.2|219888.2|39
1637919030000|2021-11-26 09:30:30|220093.9|219943.9|220046.5|219896.5|220093.9|219943.9|220037.6|219887.6|35
1637919040000|2021-11-26 09:30:40|220043.8|219893.8|220055|219905|220067.3|219917.3|220038.2|219888.2|33
1637919050000|2021-11-26 09:30:50|220054.6|219904.6|220059.3|219909.3|220065.1|219915.1|220049.6|219899.6|30
1637919060000|2021-11-26 09:31:00|220059.1|219909.1|220036.4|219886.4|220059.1|219909.1|220031.7|219881.7|25
1637919070000|2021-11-26 09:31:10|220036.2|219886.2|220057.4|219907.4|220070.9|219920.9|220036.2|219886.2|33
1637919080000|2021-11-26 09:31:20|220056.9|219906.9|220043.8|219893.8|220060.7|219910.7|220039.8|219889.8|30
1637919090000|2021-11-26 09:31:30|220043.6|219893.6|220057.6|219907.6|220062.3|219912.3|220043.6|219893.6|32
1637919100000|2021-11-26 09:31:40|220061.7|219911.7|220147.9|219997.9|220153.7|220003.7|220057|219907|34
1637919110000|2021-11-26 09:31:50|220145.4|219995.4|220153.8|220003.8|220157.2|220007.2|220141.8|219991.8|32
1637919120000|2021-11-26 09:32:00|220151.9|220001.9|220126.2|219976.2|220151.9|220001.9|220120.5|219970.5|35
1637919130000|2021-11-26 09:32:10|220127.5|219977.5|220103|219953|220127.5|219977.5|220073|219923|36
1637919140000|2021-11-26 09:32:20|220107.2|219957.2|220110.5|219960.5|220118.4|219968.4|220102.6|219952.6|30
1637919150000|2021-11-26 09:32:30|220109.2|219959.2|220083.8|219933.8|220110|219960|220082.2|219932.2|29
1637919160000|2021-11-26 09:32:40|220085|219935|220041.3|219891.3|220085|219935|220041.3|219891.3|29
1637919170000|2021-11-26 09:32:50|220036.5|219886.5|219993.4|219843.4|220036.5|219886.5|219986.4|219836.4|30
1637919180000|2021-11-26 09:33:00|219991.9|219841.9|219936.4|219786.4|219992.3|219842.3|219930.9|219780.9|30
1637919190000|2021-11-26 09:33:10|219937.3|219787.3|219944.7|219794.7|219953|219803|219928.1|219778.1|28
1637919200000|2021-11-26 09:33:20|219945.4|219795.4|219972.9|219822.9|219972.9|219822.9|219937.6|219787.6|17
1637919210000|2021-11-26 09:33:30|219981.9|219831.9|219983.9|219833.9|219986.6|219836.6|219965.5|219815.5|30
1637919220000|2021-11-26 09:33:40|219988.7|219838.7|219956.3|219806.3|219988.7|219838.7|219955.4|219805.4|31
1637919230000|2021-11-26 09:33:50|219933.1|219783.1|219981.7|219831.7|219985.8|219835.8|219928.5|219778.5|37
1637919240000|2021-11-26 09:34:00|219986.8|219836.8|220004.5|219854.5|220007.6|219857.6|219973.4|219823.4|35
1637919250000|2021-11-26 09:34:10|220001.1|219851.1|220012|219862|220013.2|219863.2|219995.6|219845.6|22
1637919260000|2021-11-26 09:34:20|220019.5|219869.5|220031.3|219881.3|220039.7|219889.7|220019.5|219869.5|33
1637919270000|2021-11-26 09:34:30|220028.3|219878.3|220069|219919|220088.2|219938.2|220028.1|219878.1|30
1637919280000|2021-11-26 09:34:40|220080.8|219930.8|220144.8|219994.8|220144.8|219994.8|220080.8|219930.8|27
1637919290000|2021-11-26 09:34:50|220143.8|219993.8|220142.2|219992.2|220143.8|219993.8|220119|219969|20
1637919300000|2021-11-26 09:35:00|220137.3|219987.3|220139.5|219989.5|220139.5|219989.5|220118|219968|29
1637919310000|2021-11-26 09:35:10|220143.3|219993.3|220155.6|220005.6|220163.3|220013.3|220137|219987|29
1637919320000|2021-11-26 09:35:20|220154.6|220004.6|220191.3|220041.3|220200.6|220050.6|220154.6|220004.6|28
1637919330000|2021-11-26 09:35:30|220191.4|220041.4|220210.9|220060.9|220229.7|220079.7|220191.4|220041.4|29
1637919340000|2021-11-26 09:35:40|220208.5|220058.5|220197.7|220047.7|220215.1|220065.1|220192.2|220042.2|35
1637919350000|2021-11-26 09:35:50|220202.3|220052.3|220209.2|220059.2|220209.2|220059.2|220197.4|220047.4|28
1637919360000|2021-11-26 09:36:00|220199.4|220049.4|220142.6|219992.6|220199.4|220049.4|220122.8|219972.8|38
1637919370000|2021-11-26 09:36:10|220146.7|219996.7|220041.4|219891.4|220146.7|219996.7|220040.1|219890.1|38
1637919380000|2021-11-26 09:36:20|220049.8|219899.8|220033.6|219883.6|220049.8|219899.8|220027.7|219877.7|27
1637919390000|2021-11-26 09:36:30|220036.1|219886.1|220031.4|219881.4|220036.4|219886.4|219996.8|219846.8|32
1637919400000|2021-11-26 09:36:40|220030.1|219880.1|220063.4|219913.4|220069.7|219919.7|220001.7|219851.7|32
1637919410000|2021-11-26 09:36:50|220065.6|219915.6|220102|219952|220102|219952|220065.6|219915.6|35
1637919420000|2021-11-26 09:37:00|220076.8|219926.8|220012.1|219862.1|220079.6|219929.6|220000.5|219850.5|36
1637919430000|2021-11-26 09:37:10|220008.4|219858.4|220048.5|219898.5|220048.8|219898.8|219999|219849|34
1637919440000|2021-11-26 09:37:20|220034.7|219884.7|220038.9|219888.9|220040.1|219890.1|219979.4|219829.4|39
1637919450000|2021-11-26 09:37:30|220038.8|219888.8|220016.6|219866.6|220064.6|219914.6|220008.1|219858.1|38
1637919460000|2021-11-26 09:37:40|220021.3|219871.3|220032|219882|220054.8|219904.8|220011.5|219861.5|33
1637919470000|2021-11-26 09:37:50|220026.5|219876.5|220039.4|219889.4|220049.6|219899.6|220026.5|219876.5|29
1637919480000|2021-11-26 09:38:00|220040.2|219890.2|220031.4|219881.4|220040.2|219890.2|220020.6|219870.6|29
1637919490000|2021-11-26 09:38:10|220032.6|219882.6|220015.2|219865.2|220032.6|219882.6|220014.9|219864.9|31
1637919500000|2021-11-26 09:38:20|220013.6|219863.6|219997|219847|220016.6|219866.6|219978.6|219828.6|36
1637919510000|2021-11-26 09:38:30|219995.9|219845.9|219986.6|219836.6|219998.6|219848.6|219982.3|219832.3|25
1637919520000|2021-11-26 09:38:40|219983.9|219833.9|219966.7|219816.7|219983.9|219833.9|219962.5|219812.5|31
1637919530000|2021-11-26 09:38:50|219967.5|219817.5|219918.6|219768.6|219967.5|219817.5|219918.6|219768.6|35
1637919540000|2021-11-26 09:39:00|219933.9|219783.9|219927.3|219777.3|219944.6|219794.6|219914|219764|38
1637919550000|2021-11-26 09:39:10|219928|219778|219913.7|219763.7|219928.6|219778.6|219904.1|219754.1|35
1637919560000|2021-11-26 09:39:20|219915.8|219765.8|219914.8|219764.8|219920.6|219770.6|219911|219761|24
1637919570000|2021-11-26 09:39:30|219913.2|219763.2|219913|219763|219913.9|219763.9|219901.1|219751.1|35
1637919580000|2021-11-26 09:39:40|219912.8|219762.8|219909.1|219759.1|219920.2|219770.2|219895.3|219745.3|36
1637919590000|2021-11-26 09:39:50|219889.6|219739.6|219808.8|219658.8|219897.7|219747.7|219783.5|219633.5|34
1637919600000|2021-11-26 09:40:00|219782.2|219632.2|219764.8|219614.8|219806.7|219656.7|219762.3|219612.3|37
1637919610000|2021-11-26 09:40:10|219767.7|219617.7|219773.9|219623.9|219778|219628|219762.4|219612.4|27
1637919620000|2021-11-26 09:40:20|219777.2|219627.2|219814.9|219664.9|219830.6|219680.6|219777.1|219627.1|31
1637919630000|2021-11-26 09:40:30|219815.4|219665.4|219823.1|219673.1|219842.4|219692.4|219815.4|219665.4|21
1637919640000|2021-11-26 09:40:40|219821.7|219671.7|219816.1|219666.1|219823.5|219673.5|219816.1|219666.1|22
1637919650000|2021-11-26 09:40:50|219816.4|219666.4|219833|219683|219833|219683|219810.8|219660.8|23
1637919660000|2021-11-26 09:41:00|219830.2|219680.2|219821.9|219671.9|219835.9|219685.9|219819.8|219669.8|27
1637919670000|2021-11-26 09:41:10|219823.9|219673.9|219824|219674|219827.6|219677.6|219807.3|219657.3|32
1637919680000|2021-11-26 09:41:20|219825.9|219675.9|219824.9|219674.9|219827.7|219677.7|219808.4|219658.4|18
1637919690000|2021-11-26 09:41:30|219823.5|219673.5|219791.6|219641.6|219823.5|219673.5|219789.3|219639.3|32
1637919700000|2021-11-26 09:41:40|219789.9|219639.9|219750.2|219600.2|219807.7|219657.7|219750.2|219600.2|27
1637919710000|2021-11-26 09:41:50|219747.9|219597.9|219736.6|219586.6|219760|219610|219732.1|219582.1|30
1637919720000|2021-11-26 09:42:00|219731.6|219581.6|219702|219552|219732.9|219582.9|219689.1|219539.1|31
1637919730000|2021-11-26 09:42:10|219695.3|219545.3|219772.3|219622.3|219781.2|219631.2|219695.3|219545.3|36
1637919740000|2021-11-26 09:42:20|219773.1|219623.1|219749.5|219599.5|219774|219624|219733.7|219583.7|32
1637919750000|2021-11-26 09:42:30|219750.8|219600.8|219756.8|219606.8|219761.6|219611.6|219729.9|219579.9|33
1637919760000|2021-11-26 09:42:40|219758|219608|219739.2|219589.2|219758|219608|219731.9|219581.9|31
1637919770000|2021-11-26 09:42:50|219727.1|219577.1|219784.6|219634.6|219795.2|219645.2|219723|219573|35
1637919780000|2021-11-26 09:43:00|219784.9|219634.9|219815.4|219665.4|219820.1|219670.1|219779.4|219629.4|26
1637919790000|2021-11-26 09:43:10|219830.2|219680.2|219911.4|219761.4|219911.4|219761.4|219819.6|219669.6|33
1637919800000|2021-11-26 09:43:20|219906.4|219756.4|219943.5|219793.5|219949.7|219799.7|219906|219756|30
1637919810000|2021-11-26 09:43:30|219943.4|219793.4|219940.6|219790.6|219945.5|219795.5|219920.6|219770.6|21
1637919820000|2021-11-26 09:43:40|219934.9|219784.9|219973.3|219823.3|219978.9|219828.9|219931.7|219781.7|34
1637919830000|2021-11-26 09:43:50|219973.4|219823.4|220050.1|219900.1|220050.1|219900.1|219972.2|219822.2|35
1637919840000|2021-11-26 09:44:00|220049.5|219899.5|220021.7|219871.7|220057|219907|220006.8|219856.8|34
1637919850000|2021-11-26 09:44:10|220027.7|219877.7|220037.8|219887.8|220049.6|219899.6|220027.7|219877.7|32
1637919860000|2021-11-26 09:44:20|220036.3|219886.3|220054.7|219904.7|220072.9|219922.9|220028.9|219878.9|36
1637919870000|2021-11-26 09:44:30|220056.8|219906.8|220041.3|219891.3|220073.6|219923.6|220036.2|219886.2|25
1637919880000|2021-11-26 09:44:40|220038.6|219888.6|220076.5|219926.5|220087|219937|220038.3|219888.3|27
1637919890000|2021-11-26 09:44:50|220087.7|219937.7|220015.5|219865.5|220087.7|219937.7|219951.7|219801.7|33
1637919900000|2021-11-26 09:45:00|220010.6|219860.6|219996.6|219846.6|220030.8|219880.8|219990.8|219840.8|36
1637919910000|2021-11-26 09:45:10|219994.7|219844.7|220012|219862|220022.8|219872.8|219989|219839|37
1637919920000|2021-11-26 09:45:20|220013.8|219863.8|220020.2|219870.2|220020.2|219870.2|220010.7|219860.7|32
1637919930000|2021-11-26 09:45:30|220023|219873|220029.9|219879.9|220044.9|219894.9|220016.5|219866.5|33
1637919940000|2021-11-26 09:45:40|220027.5|219877.5|220021|219871|220041.2|219891.2|220016.1|219866.1|34
1637919950000|2021-11-26 09:45:50|220018.7|219868.7|220022|219872|220040.1|219890.1|220015.9|219865.9|37
1637919960000|2021-11-26 09:46:00|220021.6|219871.6|220000.5|219850.5|220028.6|219878.6|219994.7|219844.7|33
1637919970000|2021-11-26 09:46:10|220001.6|219851.6|220002.6|219852.6|220002.6|219852.6|219994.9|219844.9|27
1637919980000|2021-11-26 09:46:20|220003.3|219853.3|219978.9|219828.9|220003.5|219853.5|219978.9|219828.9|28
1637919990000|2021-11-26 09:46:30|219982.9|219832.9|219934.8|219784.8|219986|219836|219929.1|219779.1|30
1637920000000|2021-11-26 09:46:40|219936.4|219786.4|219877.1|219727.1|219936.6|219786.6|219877.1|219727.1|32
1637920010000|2021-11-26 09:46:50|219875.9|219725.9|219822.7|219672.7|219879.6|219729.6|219821.2|219671.2|35
1637920020000|2021-11-26 09:47:00|219824|219674|219827.2|219677.2|219837.4|219687.4|219823.9|219673.9|36
1637920030000|2021-11-26 09:47:10|219829.2|219679.2|219829.8|219679.8|219835.4|219685.4|219824|219674|29
1637920040000|2021-11-26 09:47:20|219829.7|219679.7|219756.2|219606.2|219830.7|219680.7|219756.2|219606.2|32
1637920050000|2021-11-26 09:47:30|219757.4|219607.4|219795.2|219645.2|219795.2|219645.2|219750|219600|30
1637920060000|2021-11-26 09:47:40|219815.2|219665.2|219834.2|219684.2|219835.6|219685.6|219815.2|219665.2|35
1637920070000|2021-11-26 09:47:50|219845.3|219695.3|219908.1|219758.1|219908.1|219758.1|219845.2|219695.2|30
1637920080000|2021-11-26 09:48:00|219911|219761|219891|219741|219911|219761|219879|219729|32
1637920090000|2021-11-26 09:48:10|219898.9|219748.9|219913.1|219763.1|219913.1|219763.1|219885.4|219735.4|21
1637920100000|2021-11-26 09:48:20|219942.2|219792.2|219941.5|219791.5|219958.8|219808.8|219939.6|219789.6|32
1637920110000|2021-11-26 09:48:30|219943.5|219793.5|219900.9|219750.9|219953.9|219803.9|219882.1|219732.1|33
1637920120000|2021-11-26 09:48:40|219898.1|219748.1|219917|219767|219919.4|219769.4|219891.1|219741.1|35
1637920130000|2021-11-26 09:48:50|219916.6|219766.6|219864.5|219714.5|219919.4|219769.4|219860.4|219710.4|37
1637920140000|2021-11-26 09:49:00|219859.7|219709.7|219834.9|219684.9|219861.3|219711.3|219829.2|219679.2|35
1637920150000|2021-11-26 09:49:10|219835.9|219685.9|219853.6|219703.6|219853.6|219703.6|219829.1|219679.1|32
1637920160000|2021-11-26 09:49:20|219856|219706|219857.9|219707.9|219876.5|219726.5|219847.4|219697.4|38
1637920170000|2021-11-26 09:49:30|219861.9|219711.9|219852.4|219702.4|219870.2|219720.2|219841.7|219691.7|36
1637920180000|2021-11-26 09:49:40|219850.4|219700.4|219823.2|219673.2|219854.6|219704.6|219817.7|219667.7|39
1637920190000|2021-11-26 09:49:50|219821.7|219671.7|219819.7|219669.7|219822.9|219672.9|219817.4|219667.4|25
1637920200000|2021-11-26 09:50:00|219820.2|219670.2|219855.3|219705.3|219874.5|219724.5|219820.2|219670.2|32
1637920210000|2021-11-26 09:50:10|219854.2|219704.2|219856|219706|219857.5|219707.5|219853.2|219703.2|24
1637920220000|2021-11-26 09:50:20|219855.1|219705.1|219855.7|219705.7|219864.1|219714.1|219841.5|219691.5|26
1637920230000|2021-11-26 09:50:30|219857.9|219707.9|219860.2|219710.2|219860.6|219710.6|219855.1|219705.1|21
1637920240000|2021-11-26 09:50:40|219860|219710|219860.2|219710.2|219860.2|219710.2|219834.5|219684.5|25
1637920250000|2021-11-26 09:50:50|219859.6|219709.6|219864.9|219714.9|219874|219724|219852.4|219702.4|19
1637920260000|2021-11-26 09:51:00|219866|219716|219984.7|219834.7|219990.7|219840.7|219866|219716|31
1637920270000|2021-11-26 09:51:10|219985.9|219835.9|219990.9|219840.9|219991.8|219841.8|219982.9|219832.9|25
1637920280000|2021-11-26 09:51:20|219990.2|219840.2|219997.3|219847.3|219997.3|219847.3|219985.4|219835.4|27
1637920290000|2021-11-26 09:51:30|219998.4|219848.4|220018.9|219868.9|220018.9|219868.9|219981.1|219831.1|36
1637920300000|2021-11-26 09:51:40|220016.7|219866.7|220060.8|219910.8|220061.9|219911.9|220009.8|219859.8|35
1637920310000|2021-11-26 09:51:50|220060.9|219910.9|220056.9|219906.9|220070.3|219920.3|220056.9|219906.9|31
1637920320000|2021-11-26 09:52:00|220061|219911|220062|219912|220065.1|219915.1|220051.2|219901.2|27
1637920330000|2021-11-26 09:52:10|220063.7|219913.7|220061|219911|220065.4|219915.4|220044.8|219894.8|36
1637920340000|2021-11-26 09:52:20|220062.4|219912.4|220038.8|219888.8|220062.4|219912.4|220030|219880|31
1637920350000|2021-11-26 09:52:30|220036.6|219886.6|220038.2|219888.2|220041.1|219891.1|220016.9|219866.9|28
1637920360000|2021-11-26 09:52:40|220037.6|219887.6|219993.2|219843.2|220037.6|219887.6|219993.2|219843.2|35
1637920370000|2021-11-26 09:52:50|219987.1|219837.1|219881.6|219731.6|219989|219839|219881.4|219731.4|35
1637920380000|2021-11-26 09:53:00|219883.8|219733.8|219888.1|219738.1|219890.1|219740.1|219882.8|219732.8|27
1637920390000|2021-11-26 09:53:10|219887.8|219737.8|219889.4|219739.4|219905.5|219755.5|219876.7|219726.7|28
1637920400000|2021-11-26 09:53:20|219894.4|219744.4|219901.3|219751.3|219912.6|219762.6|219890.9|219740.9|35
1637920410000|2021-11-26 09:53:30|219903.8|219753.8|219892.5|219742.5|219904.2|219754.2|219884|219734|35
1637920420000|2021-11-26 09:53:40|219888.4|219738.4|219890.8|219740.8|219897.5|219747.5|219885.1|219735.1|23
1637920430000|2021-11-26 09:53:50|219891.6|219741.6|219895.9|219745.9|219896.5|219746.5|219891.2|219741.2|30
1637920440000|2021-11-26 09:54:00|219895.4|219745.4|219931.4|219781.4|219956|219806|219895.4|219745.4|34
1637920450000|2021-11-26 09:54:10|219920.7|219770.7|219928.9|219778.9|219933.8|219783.8|219914.3|219764.3|35
1637920460000|2021-11-26 09:54:20|219929.7|219779.7|219961.5|219811.5|219962.6|219812.6|219929.1|219779.1|30
1637920470000|2021-11-26 09:54:30|219961.9|219811.9|220006.4|219856.4|220006.4|219856.4|219959.4|219809.4|24
1637920480000|2021-11-26 09:54:40|220005.4|219855.4|220014.8|219864.8|220014.8|219864.8|219976.6|219826.6|37
1637920490000|2021-11-26 09:54:50|220003|219853|220018.4|219868.4|220025.7|219875.7|220003|219853|28
1637920500000|2021-11-26 09:55:00|220018.7|219868.7|220005.9|219855.9|220018.7|219868.7|219993.8|219843.8|28
1637920510000|2021-11-26 09:55:10|220005.6|219855.6|220024.1|219874.1|220028.2|219878.2|220002.5|219852.5|34
1637920520000|2021-11-26 09:55:20|220022.2|219872.2|220046.7|219896.7|220054.7|219904.7|220020.4|219870.4|34
1637920530000|2021-11-26 09:55:30|220047|219897|220047.3|219897.3|220053.9|219903.9|220041.3|219891.3|27
1637920540000|2021-11-26 09:55:40|220047.7|219897.7|220058.7|219908.7|220061.3|219911.3|220047.1|219897.1|22
1637920550000|2021-11-26 09:55:50|220057.9|219907.9|220057.8|219907.8|220057.9|219907.9|220046|219896|25
1637920560000|2021-11-26 09:56:00|220054.9|219904.9|220056|219906|220057.1|219907.1|220053.8|219903.8|18
1637920570000|2021-11-26 09:56:10|220056.3|219906.3|220055.5|219905.5|220058.7|219908.7|220046.9|219896.9|26
1637920580000|2021-11-26 09:56:20|220053.8|219903.8|219980.2|219830.2|220054.2|219904.2|219979.9|219829.9|30
1637920590000|2021-11-26 09:56:30|219961.8|219811.8|219959|219809|219962.6|219812.6|219949.6|219799.6|28
1637920600000|2021-11-26 09:56:40|219959.3|219809.3|219951.7|219801.7|219970.8|219820.8|219949.1|219799.1|32
1637920610000|2021-11-26 09:56:50|219952|219802|219946.5|219796.5|219956|219806|219943.8|219793.8|31
1637920620000|2021-11-26 09:57:00|219957.5|219807.5|219934.9|219784.9|219962.3|219812.3|219929.5|219779.5|36
1637920630000|2021-11-26 09:57:10|219934.3|219784.3|219942.4|219792.4|219942.4|219792.4|219932.7|219782.7|25
1637920640000|2021-11-26 09:57:20|219942.1|219792.1|219956.2|219806.2|219959.6|219809.6|219942.1|219792.1|22
1637920650000|2021-11-26 09:57:30|219981.3|219831.3|220003.4|219853.4|220020.8|219870.8|219981.3|219831.3|32
1637920660000|2021-11-26 09:57:40|220005.2|219855.2|220011.2|219861.2|220014.7|219864.7|219991.5|219841.5|28
1637920670000|2021-11-26 09:57:50|220011.1|219861.1|220008|219858|220011.3|219861.3|220007.3|219857.3|19
1637920680000|2021-11-26 09:58:00|220007.5|219857.5|219959.3|219809.3|220008.5|219858.5|219958.2|219808.2|26
1637920690000|2021-11-26 09:58:10|219962.2|219812.2|219927.9|219777.9|219962.2|219812.2|219916.8|219766.8|32
1637920700000|2021-11-26 09:58:20|219932.6|219782.6|219943.6|219793.6|219945.6|219795.6|219921.9|219771.9|32
1637920710000|2021-11-26 09:58:30|219946.7|219796.7|219948.7|219798.7|219951.4|219801.4|219934.4|219784.4|31
1637920720000|2021-11-26 09:58:40|219948|219798|219948|219798|219951.1|219801.1|219935.9|219785.9|22
1637920730000|2021-11-26 09:58:50|219939.3|219789.3|219947.6|219797.6|219951.9|219801.9|219935.3|219785.3|27
1637920740000|2021-11-26 09:59:00|219947.2|219797.2|220018.8|219868.8|220018.8|219868.8|219942.2|219792.2|39
1637920750000|2021-11-26 09:59:10|220015.2|219865.2|219998.5|219848.5|220026.2|219876.2|219998.5|219848.5|28
1637920760000|2021-11-26 09:59:20|219997.9|219847.9|219925.8|219775.8|220002.7|219852.7|219924.8|219774.8|33
1637920770000|2021-11-26 09:59:30|219926.2|219776.2|219899.7|219749.7|219926.2|219776.2|219892.5|219742.5|26
1637920780000|2021-11-26 09:59:40|219899.2|219749.2|219894|219744|219903.1|219753.1|219890.6|219740.6|21
1637920790000|2021-11-26 09:59:50|219892.3|219742.3|219894.1|219744.1|219894.4|219744.4|219888.8|219738.8|20
1637920800000|2021-11-26 10:00:00|219895.2|219745.2|219937.2|219787.2|219938.4|219788.4|219892.2|219742.2|29
1637920810000|2021-11-26 10:00:10|219934.7|219784.7|219929.2|219779.2|219939.1|219789.1|219929.1|219779.1|21
1637920820000|2021-11-26 10:00:20|219930.3|219780.3|219858.8|219708.8|219930.6|219780.6|219857.6|219707.6|38
1637920830000|2021-11-26 10:00:30|219859.5|219709.5|219841.5|219691.5|219861|219711|219836|219686|30
1637920840000|2021-11-26 10:00:40|219841.2|219691.2|219763.8|219613.8|219841.2|219691.2|219763.8|219613.8|33
1637920850000|2021-11-26 10:00:50|219765.4|219615.4|219754.9|219604.9|219771.7|219621.7|219749.9|219599.9|33
1637920860000|2021-11-26 10:01:00|219752.6|219602.6|219757.2|219607.2|219770.1|219620.1|219751.3|219601.3|31
1637920870000|2021-11-26 10:01:10|219757.9|219607.9|219794.1|219644.1|219799.4|219649.4|219757.5|219607.5|34
1637920880000|2021-11-26 10:01:20|219795|219645|219803.5|219653.5|219813.4|219663.4|219794.7|219644.7|34
1637920890000|2021-11-26 10:01:30|219804.1|219654.1|219782.9|219632.9|219814|219664|219782.9|219632.9|37
1637920900000|2021-11-26 10:01:40|219785.6|219635.6|219772.7|219622.7|219786.8|219636.8|219757.8|219607.8|36
1637920910000|2021-11-26 10:01:50|219791.8|219641.8|219798.5|219648.5|219802.2|219652.2|219780|219630|32
1637920920000|2021-11-26 10:02:00|219796.9|219646.9|219747.5|219597.5|219796.9|219646.9|219747.5|219597.5|33
1637920930000|2021-11-26 10:02:10|219748.7|219598.7|219748.2|219598.2|219750.3|219600.3|219746.8|219596.8|22
1637920940000|2021-11-26 10:02:20|219748.5|219598.5|219697.7|219547.7|219748.5|219598.5|219687.9|219537.9|30
1637920950000|2021-11-26 10:02:30|219699.9|219549.9|219695.4|219545.4|219717|219567|219692.8|219542.8|28
1637920960000|2021-11-26 10:02:40|219696.1|219546.1|219699.9|219549.9|219707.9|219557.9|219694|219544|34
1637920970000|2021-11-26 10:02:50|219700.2|219550.2|219674.6|219524.6|219707.2|219557.2|219655.7|219505.7|27
1637920980000|2021-11-26 10:03:00|219676.1|219526.1|219709.2|219559.2|219715.2|219565.2|219674.4|219524.4|30
1637920990000|2021-11-26 10:03:10|219712.1|219562.1|219717|219567|219722.5|219572.5|219705.3|219555.3|34
1637921000000|2021-11-26 10:03:20|219714.4|219564.4|219704.7|219554.7|219720.2|219570.2|219703|219553|26
1637921010000|2021-11-26 10:03:30|219704.1|219554.1|219708.4|219558.4|219709|219559|219695.2|219545.2|20
1637921020000|2021-11-26 10:03:40|219710.8|219560.8|219706.3|219556.3|219721.8|219571.8|219700.1|219550.1|24
1637921030000|2021-11-26 10:03:50|219705.5|219555.5|219701.2|219551.2|219719.6|219569.6|219678.5|219528.5|27
1637921040000|2021-11-26 10:04:00|219702|219552|219625.1|219475.1|219702.8|219552.8|219607.1|219457.1|37
1637921050000|2021-11-26 10:04:10|219626.4|219476.4|219638.3|219488.3|219651|219501|219608.2|219458.2|35
1637921060000|2021-11-26 10:04:20|219638.6|219488.6|219644.1|219494.1|219673.8|219523.8|219626.2|219476.2|33
1637921070000|2021-11-26 10:04:30|219642.7|219492.7|219648.9|219498.9|219657.9|219507.9|219628.5|219478.5|27
1637921080000|2021-11-26 10:04:40|219642.9|219492.9|219646.9|219496.9|219648.9|219498.9|219607.3|219457.3|34
1637921090000|2021-11-26 10:04:50|219647.7|219497.7|219635.9|219485.9|219652.2|219502.2|219623.7|219473.7|32
1637921100000|2021-11-26 10:05:00|219641.4|219491.4|219653.3|219503.3|219657.9|219507.9|219627.5|219477.5|38
1637921110000|2021-11-26 10:05:10|219628.5|219478.5|219612.5|219462.5|219628.5|219478.5|219589.4|219439.4|28
1637921120000|2021-11-26 10:05:20|219616.7|219466.7|219612.5|219462.5|219618|219468|219602.8|219452.8|32
1637921130000|2021-11-26 10:05:30|219592.1|219442.1|219604.7|219454.7|219609.5|219459.5|219577.6|219427.6|33
1637921140000|2021-11-26 10:05:40|219604.3|219454.3|219542.3|219392.3|219604.3|219454.3|219535.6|219385.6|30
1637921150000|2021-11-26 10:05:50|219535.3|219385.3|219539.5|219389.5|219541.2|219391.2|219530.4|219380.4|22
1637921160000|2021-11-26 10:06:00|219540.7|219390.7|219495.5|219345.5|219543|219393|219452.7|219302.7|32
1637921170000|2021-11-26 10:06:10|219500.4|219350.4|219519.4|219369.4|219525.7|219375.7|219500.4|219350.4|29
1637921180000|2021-11-26 10:06:20|219519|219369|219502.5|219352.5|219555|219405|219492.2|219342.2|31
1637921190000|2021-11-26 10:06:30|219503.2|219353.2|219501.6|219351.6|219503.3|219353.3|219496.2|219346.2|22
1637921200000|2021-11-26 10:06:40|219502|219352|219477.2|219327.2|219502.2|219352.2|219469.6|219319.6|37
1637921210000|2021-11-26 10:06:50|219476.9|219326.9|219471.7|219321.7|219480.3|219330.3|219468.7|219318.7|35
1637921220000|2021-11-26 10:07:00|219470.8|219320.8|219559.8|219409.8|219561.9|219411.9|219470.8|219320.8|32
1637921230000|2021-11-26 10:07:10|219556.9|219406.9|219551.8|219401.8|219556.9|219406.9|219523|219373|31
1637921240000|2021-11-26 10:07:20|219556.3|219406.3|219517.8|219367.8|219561.7|219411.7|219503.9|219353.9|36
1637921250000|2021-11-26 10:07:30|219518.5|219368.5|219518.7|219368.7|219528.6|219378.6|219516.9|219366.9|30
1637921260000|2021-11-26 10:07:40|219523.8|219373.8|219524.2|219374.2|219534|219384|219507.9|219357.9|29
1637921270000|2021-11-26 10:07:50|219527.5|219377.5|219522.7|219372.7|219534.5|219384.5|219518.1|219368.1|32
1637921280000|2021-11-26 10:08:00|219521.4|219371.4|219525.2|219375.2|219525.2|219375.2|219508.7|219358.7|36
1637921290000|2021-11-26 10:08:10|219517.6|219367.6|219523.8|219373.8|219525|219375|219510.4|219360.4|33
1637921300000|2021-11-26 10:08:20|219531.1|219381.1|219568.1|219418.1|219577.6|219427.6|219531.1|219381.1|27
1637921310000|2021-11-26 10:08:30|219566.8|219416.8|219578.1|219428.1|219589.4|219439.4|219566.6|219416.6|24
1637921320000|2021-11-26 10:08:40|219576.8|219426.8|219556.2|219406.2|219581.5|219431.5|219553.8|219403.8|32
1637921330000|2021-11-26 10:08:50|219558|219408|219556.7|219406.7|219560.4|219410.4|219555.5|219405.5|26
1637921340000|2021-11-26 10:09:00|219557.3|219407.3|219647.4|219497.4|219660.7|219510.7|219557.3|219407.3|38
1637921350000|2021-11-26 10:09:10|219652.7|219502.7|219589|219439|219655.7|219505.7|219568.8|219418.8|39
1637921360000|2021-11-26 10:09:20|219578|219428|219563.1|219413.1|219586.3|219436.3|219547.6|219397.6|31
1637921370000|2021-11-26 10:09:30|219562.8|219412.8|219609.6|219459.6|219611.3|219461.3|219526.1|219376.1|36
1637921380000|2021-11-26 10:09:40|219605.5|219455.5|219604|219454|219617.6|219467.6|219604|219454|30
1637921390000|2021-11-26 10:09:50|219607.7|219457.7|219645.9|219495.9|219650.6|219500.6|219607.7|219457.7|36
1637921400000|2021-11-26 10:10:00|219647.7|219497.7|219632.8|219482.8|219651.2|219501.2|219620.9|219470.9|34
1637921410000|2021-11-26 10:10:10|219612.2|219462.2|219560.1|219410.1|219620.8|219470.8|219559.4|219409.4|34
1637921420000|2021-11-26 10:10:20|219569.9|219419.9|219478.6|219328.6|219569.9|219419.9|219476.7|219326.7|30
1637921430000|2021-11-26 10:10:30|219483.3|219333.3|219441|219291|219483.3|219333.3|219439.6|219289.6|35
1637921440000|2021-11-26 10:10:40|219445.9|219295.9|219449.4|219299.4|219456|219306|219444.5|219294.5|22
1637921450000|2021-11-26 10:10:50|219450.5|219300.5|219456.7|219306.7|219457.4|219307.4|219450.5|219300.5|16
1637921460000|2021-11-26 10:11:00|219457.9|219307.9|219507.6|219357.6|219512.8|219362.8|219452.6|219302.6|25
1637921470000|2021-11-26 10:11:10|219510.4|219360.4|219453.9|219303.9|219511.1|219361.1|219445.4|219295.4|36
1637921480000|2021-11-26 10:11:20|219451|219301|219463.5|219313.5|219463.5|219313.5|219451|219301|26
1637921490000|2021-11-26 10:11:30|219457.1|219307.1|219466.4|219316.4|219471.1|219321.1|219431.7|219281.7|28
1637921500000|2021-11-26 10:11:40|219464.6|219314.6|219448.2|219298.2|219464.6|219314.6|219444.5|219294.5|22
1637921510000|2021-11-26 10:11:50|219449.7|219299.7|219460.5|219310.5|219463.3|219313.3|219449.7|219299.7|23
1637921520000|2021-11-26 10:12:00|219459.7|219309.7|219491.1|219341.1|219494|219344|219459.7|219309.7|33
1637921530000|2021-11-26 10:12:10|219491.2|219341.2|219515|219365|219516.3|219366.3|219487.3|219337.3|35
1637921540000|2021-11-26 10:12:20|219516.1|219366.1|219502.2|219352.2|219517.1|219367.1|219502.2|219352.2|19
1637921550000|2021-11-26 10:12:30|219504.5|219354.5|219518.6|219368.6|219529.9|219379.9|219504.5|219354.5|24
1637921560000|2021-11-26 10:12:40|219521.8|219371.8|219552.6|219402.6|219559|219409|219521.8|219371.8|30
1637921570000|2021-11-26 10:12:50|219550.3|219400.3|219514.6|219364.6|219551.8|219401.8|219504.3|219354.3|27
1637921580000|2021-11-26 10:13:00|219510.5|219360.5|219513.5|219363.5|219516.3|219366.3|219497.7|219347.7|27
1637921590000|2021-11-26 10:13:10|219513.4|219363.4|219501.7|219351.7|219530.8|219380.8|219493.9|219343.9|27
1637921600000|2021-11-26 10:13:20|219507.1|219357.1|219497.3|219347.3|219508.6|219358.6|219491.8|219341.8|30
1637921610000|2021-11-26 10:13:30|219500.6|219350.6|219497.8|219347.8|219500.6|219350.6|219492.7|219342.7|25
1637921620000|2021-11-26 10:13:40|219500.2|219350.2|219506.6|219356.6|219514|219364|219486|219336|29
1637921630000|2021-11-26 10:13:50|219506.5|219356.5|219504.3|219354.3|219512.7|219362.7|219492|219342|29
1637921640000|2021-11-26 10:14:00|219502.6|219352.6|219475.5|219325.5|219507.4|219357.4|219470.9|219320.9|35
1637921650000|2021-11-26 10:14:10|219469.4|219319.4|219470.2|219320.2|219477.2|219327.2|219467|219317|30
1637921660000|2021-11-26 10:14:20|219472.8|219322.8|219464|219314|219472.8|219322.8|219456.2|219306.2|23
1637921670000|2021-11-26 10:14:30|219458.9|219308.9|219471.8|219321.8|219482.3|219332.3|219458.9|219308.9|33
1637921680000|2021-11-26 10:14:40|219470.9|219320.9|219471.6|219321.6|219475.6|219325.6|219466.9|219316.9|20
1637921690000|2021-11-26 10:14:50|219473.3|219323.3|219466.8|219316.8|219475.7|219325.7|219457|219307|21
1637921700000|2021-11-26 10:15:00|219465.5|219315.5|219431.1|219281.1|219469.2|219319.2|219431.1|219281.1|31
1637921710000|2021-11-26 10:15:10|219433.2|219283.2|219405.2|219255.2|219437.9|219287.9|219405.2|219255.2|28
1637921720000|2021-11-26 10:15:20|219405.3|219255.3|219312.6|219162.6|219405.9|219255.9|219303.8|219153.8|29
1637921730000|2021-11-26 10:15:30|219312.8|219162.8|219307.4|219157.4|219317.4|219167.4|219303.3|219153.3|21
1637921740000|2021-11-26 10:15:40|219308.2|219158.2|219282.5|219132.5|219311.1|219161.1|219273.6|219123.6|35
1637921750000|2021-11-26 10:15:50|219282.4|219132.4|219263|219113|219286.2|219136.2|219257.3|219107.3|23
1637921760000|2021-11-26 10:16:00|219259.1|219109.1|219291.1|219141.1|219293.8|219143.8|219245.6|219095.6|37
1637921770000|2021-11-26 10:16:10|219305.6|219155.6|219261.3|219111.3|219316|219166|219253.6|219103.6|36
1637921780000|2021-11-26 10:16:20|219264.2|219114.2|219211.6|219061.6|219277.1|219127.1|219205.5|219055.5|28
1637921790000|2021-11-26 10:16:30|219212.8|219062.8|219229.1|219079.1|219229.1|219079.1|219184.4|219034.4|24
1637921800000|2021-11-26 10:16:40|219234.8|219084.8|219231.2|219081.2|219247.6|219097.6|219225.9|219075.9|26
1637921810000|2021-11-26 10:16:50|219235|219085|219240.9|219090.9|219247.1|219097.1|219225.9|219075.9|30
1637921820000|2021-11-26 10:17:00|219248.7|219098.7|219235.3|219085.3|219323.5|219173.5|219233.5|219083.5|34
1637921830000|2021-11-26 10:17:10|219240.1|219090.1|219250|219100|219260.6|219110.6|219225.1|219075.1|31
1637921840000|2021-11-26 10:17:20|219248.2|219098.2|219245.2|219095.2|219248.5|219098.5|219224.1|219074.1|33
1637921850000|2021-11-26 10:17:30|219246|219096|219270.8|219120.8|219288.7|219138.7|219240.3|219090.3|31
1637921860000|2021-11-26 10:17:40|219267.3|219117.3|219278.3|219128.3|219282|219132|219261.1|219111.1|29
1637921870000|2021-11-26 10:17:50|219281|219131|219284.3|219134.3|219292.1|219142.1|219273.1|219123.1|21
1637921880000|2021-11-26 10:18:00|219287.4|219137.4|219324.3|219174.3|219330.2|219180.2|219273.5|219123.5|23
1637921890000|2021-11-26 10:18:10|219322.8|219172.8|219324.6|219174.6|219329.2|219179.2|219270|219120|29
1637921900000|2021-11-26 10:18:20|219325.3|219175.3|219329.1|219179.1|219329.1|219179.1|219322.4|219172.4|20
1637921910000|2021-11-26 10:18:30|219328.1|219178.1|219367|219217|219377.7|219227.7|219324.9|219174.9|29
1637921920000|2021-11-26 10:18:40|219365.2|219215.2|219359.1|219209.1|219371.6|219221.6|219349.5|219199.5|23
1637921930000|2021-11-26 10:18:50|219359.6|219209.6|219377.6|219227.6|219386.3|219236.3|219358.3|219208.3|26
1637921940000|2021-11-26 10:19:00|219375.8|219225.8|219348.3|219198.3|219380|219230|219345.9|219195.9|24
1637921950000|2021-11-26 10:19:10|219351.4|219201.4|219304.8|219154.8|219357.3|219207.3|219304.8|219154.8|24
1637921960000|2021-11-26 10:19:20|219303.9|219153.9|219310.7|219160.7|219316.5|219166.5|219286.5|219136.5|22
1637921970000|2021-11-26 10:19:30|219307.9|219157.9|219300.9|219150.9|219312.3|219162.3|219300.6|219150.6|13
1637921980000|2021-11-26 10:19:40|219303|219153|219283.7|219133.7|219305.9|219155.9|219269.7|219119.7|29
1637921990000|2021-11-26 10:19:50|219283.1|219133.1|219282|219132|219283.5|219133.5|219281.2|219131.2|15
1637922000000|2021-11-26 10:20:00|219281.3|219131.3|219278.8|219128.8|219281.3|219131.3|219273.9|219123.9|30
1637922010000|2021-11-26 10:20:10|219277.1|219127.1|219272.7|219122.7|219282.7|219132.7|219272.7|219122.7|23
1637922020000|2021-11-26 10:20:20|219274.6|219124.6|219315|219165|219329.1|219179.1|219274.6|219124.6|24
1637922030000|2021-11-26 10:20:30|219314.6|219164.6|219335.4|219185.4|219338.1|219188.1|219314.6|219164.6|25
1637922040000|2021-11-26 10:20:40|219334.3|219184.3|219346.5|219196.5|219350.3|219200.3|219332.2|219182.2|23
1637922050000|2021-11-26 10:20:50|219328|219178|219358.4|219208.4|219365.2|219215.2|219328|219178|32
1637922060000|2021-11-26 10:21:00|219355.7|219205.7|219288|219138|219359.3|219209.3|219287.5|219137.5|34
1637922070000|2021-11-26 10:21:10|219284.4|219134.4|219263.8|219113.8|219288.2|219138.2|219262.8|219112.8|29
1637922080000|2021-11-26 10:21:20|219261.7|219111.7|219262.9|219112.9|219264.7|219114.7|219260.5|219110.5|31
1637922090000|2021-11-26 10:21:30|219262.8|219112.8|219247.3|219097.3|219263.1|219113.1|219237.8|219087.8|31
1637922100000|2021-11-26 10:21:40|219248.9|219098.9|219242.2|219092.2|219250.3|219100.3|219241.5|219091.5|23
1637922110000|2021-11-26 10:21:50|219242.6|219092.6|219278|219128|219282.8|219132.8|219231.3|219081.3|29
1637922120000|2021-11-26 10:22:00|219279.2|219129.2|219256.4|219106.4|219283.7|219133.7|219227.3|219077.3|31
1637922130000|2021-11-26 10:22:10|219256.3|219106.3|219229.6|219079.6|219261.7|219111.7|219225.8|219075.8|32
1637922140000|2021-11-26 10:22:20|219230.1|219080.1|219264.4|219114.4|219279.7|219129.7|219216.2|219066.2|25
1637922150000|2021-11-26 10:22:30|219264.2|219114.2|219259.6|219109.6|219268.8|219118.8|219259|219109|19
1637922160000|2021-11-26 10:22:40|219259.7|219109.7|219261.4|219111.4|219271.9|219121.9|219235|219085|29
1637922170000|2021-11-26 10:22:50|219262.5|219112.5|219246.2|219096.2|219263.2|219113.2|219243.6|219093.6|28
1637922180000|2021-11-26 10:23:00|219249.8|219099.8|219268.8|219118.8|219274.1|219124.1|219245.1|219095.1|32
1637922190000|2021-11-26 10:23:10|219268.2|219118.2|219259.6|219109.6|219269.7|219119.7|219255.6|219105.6|23
1637922200000|2021-11-26 10:23:20|219255.6|219105.6|219250.7|219100.7|219271.9|219121.9|219250.7|219100.7|26
1637922210000|2021-11-26 10:23:30|219249.7|219099.7|219255.6|219105.6|219257.3|219107.3|219249.6|219099.6|21
1637922220000|2021-11-26 10:23:40|219255.4|219105.4|219258|219108|219259.4|219109.4|219255|219105|24
1637922230000|2021-11-26 10:23:50|219258.3|219108.3|219252|219102|219260.3|219110.3|219251|219101|20
1637922240000|2021-11-26 10:24:00|219252.6|219102.6|219250.8|219100.8|219265.1|219115.1|219246.2|219096.2|31
1637922250000|2021-11-26 10:24:10|219251.8|219101.8|219153.4|219003.4|219270.6|219120.6|219153.4|219003.4|25
1637922260000|2021-11-26 10:24:20|219160.9|219010.9|219161|219011|219167.2|219017.2|219160.1|219010.1|27
1637922270000|2021-11-26 10:24:30|219163.1|219013.1|219166.4|219016.4|219173.2|219023.2|219161|219011|28
1637922280000|2021-11-26 10:24:40|219166.2|219016.2|219167.6|219017.6|219169.7|219019.7|219163.9|219013.9|23
1637922290000|2021-11-26 10:24:50|219167|219017|219162.3|219012.3|219169.7|219019.7|219162.3|219012.3|26
1637922300000|2021-11-26 10:25:00|219164|219014|219172.4|219022.4|219172.7|219022.7|219161.6|219011.6|31
1637922310000|2021-11-26 10:25:10|219172.6|219022.6|219177.4|219027.4|219180.5|219030.5|219171.7|219021.7|31
1637922320000|2021-11-26 10:25:20|219178|219028|219216.5|219066.5|219221.8|219071.8|219175.1|219025.1|31
1637922330000|2021-11-26 10:25:30|219213.2|219063.2|219215.6|219065.6|219222.2|219072.2|219202.2|219052.2|20
1637922340000|2021-11-26 10:25:40|219215.2|219065.2|219166.3|219016.3|219220|219070|219163|219013|30
1637922350000|2021-11-26 10:25:50|219165.5|219015.5|219079.9|218929.9|219165.5|219015.5|219069.5|218919.5|31
1637922360000|2021-11-26 10:26:00|219081.7|218931.7|219033.1|218883.1|219119.9|218969.9|219024.6|218874.6|37
1637922370000|2021-11-26 10:26:10|219035.1|218885.1|218988.6|218838.6|219035.9|218885.9|218983.9|218833.9|28
1637922380000|2021-11-26 10:26:20|218988.1|218838.1|218989.4|218839.4|218999.6|218849.6|218984.9|218834.9|22
1637922390000|2021-11-26 10:26:30|218986.9|218836.9|218986.8|218836.8|218991.6|218841.6|218986.5|218836.5|27
1637922400000|2021-11-26 10:26:40|218987.7|218837.7|218989.8|218839.8|218990.7|218840.7|218987.2|218837.2|18
1637922410000|2021-11-26 10:26:50|218988.8|218838.8|218965.8|218815.8|218989.8|218839.8|218959.8|218809.8|27
1637922420000|2021-11-26 10:27:00|218965|218815|219037.9|218887.9|219037.9|218887.9|218965|218815|30
1637922430000|2021-11-26 10:27:10|219037|218887|219034.9|218884.9|219037.6|218887.6|219029.8|218879.8|25
1637922440000|2021-11-26 10:27:20|219034.5|218884.5|219069.7|218919.7|219069.7|218919.7|219031.5|218881.5|20
1637922450000|2021-11-26 10:27:30|219065.7|218915.7|219094.7|218944.7|219098.8|218948.8|219065.7|218915.7|30
1637922460000|2021-11-26 10:27:40|219093.5|218943.5|219088.9|218938.9|219094.6|218944.6|219083.9|218933.9|24
1637922470000|2021-11-26 10:27:50|219089.2|218939.2|219080.5|218930.5|219089.4|218939.4|219079|218929|30
1637922480000|2021-11-26 10:28:00|219081.5|218931.5|219039.2|218889.2|219084.5|218934.5|219028.7|218878.7|32
1637922490000|2021-11-26 10:28:10|219043.4|218893.4|219036.6|218886.6|219044.6|218894.6|219035.1|218885.1|25
1637922500000|2021-11-26 10:28:20|219035.4|218885.4|219031.3|218881.3|219038.6|218888.6|219019.2|218869.2|25
1637922510000|2021-11-26 10:28:30|219033.1|218883.1|219033.1|218883.1|219040.3|218890.3|219029.8|218879.8|15
1637922520000|2021-11-26 10:28:40|219034.1|218884.1|219033.8|218883.8|219073.5|218923.5|219014.4|218864.4|30
1637922530000|2021-11-26 10:28:50|219035.8|218885.8|219028.5|218878.5|219035.8|218885.8|219020|218870|25
1637922540000|2021-11-26 10:29:00|219027.7|218877.7|219080.9|218930.9|219082.1|218932.1|219021.9|218871.9|33
1637922550000|2021-11-26 10:29:10|219078.6|218928.6|219119.5|218969.5|219130.4|218980.4|219064|218914|29
1637922560000|2021-11-26 10:29:20|219121.5|218971.5|219106.5|218956.5|219127.3|218977.3|219103.4|218953.4|30
1637922570000|2021-11-26 10:29:30|219106.8|218956.8|219081.7|218931.7|219106.8|218956.8|219073.1|218923.1|30
1637922580000|2021-11-26 10:29:40|219078.3|218928.3|219077.1|218927.1|219085.1|218935.1|219066.6|218916.6|28
1637922590000|2021-11-26 10:29:50|219081.5|218931.5|219099.8|218949.8|219105.8|218955.8|219074.3|218924.3|30
1637922600000|2021-11-26 10:30:00|219101|218951|219127.3|218977.3|219127.3|218977.3|219084.9|218934.9|32
1637922610000|2021-11-26 10:30:10|219110.7|218960.7|219091.6|218941.6|219135.5|218985.5|219080.2|218930.2|30
1637922620000|2021-11-26 10:30:20|219101.8|218951.8|219109.2|218959.2|219126|218976|219092.2|218942.2|30
1637922630000|2021-11-26 10:30:30|219111.3|218961.3|219099.9|218949.9|219118.3|218968.3|219088.6|218938.6|33
1637922640000|2021-11-26 10:30:40|219097.4|218947.4|219096.8|218946.8|219099.9|218949.9|219093.7|218943.7|24
1637922650000|2021-11-26 10:30:50|219097|218947|219118.1|218968.1|219124.6|218974.6|219078.5|218928.5|33
1637922660000|2021-11-26 10:31:00|219125.2|218975.2|219134.2|218984.2|219137.9|218987.9|219118|218968|33
1637922670000|2021-11-26 10:31:10|219133.3|218983.3|219135.3|218985.3|219144.5|218994.5|219120.4|218970.4|22
1637922680000|2021-11-26 10:31:20|219133.3|218983.3|219133.4|218983.4|219133.7|218983.7|219128.6|218978.6|17
1637922690000|2021-11-26 10:31:30|219134.5|218984.5|219126.6|218976.6|219134.5|218984.5|219126.6|218976.6|17
1637922700000|2021-11-26 10:31:40|219125.8|218975.8|219141.4|218991.4|219141.8|218991.8|219125.8|218975.8|26
1637922710000|2021-11-26 10:31:50|219142.4|218992.4|219061.6|218911.6|219142.4|218992.4|219053.1|218903.1|28
1637922720000|2021-11-26 10:32:00|219062.7|218912.7|219068.6|218918.6|219070.4|218920.4|219050.1|218900.1|27
1637922730000|2021-11-26 10:32:10|219066.3|218916.3|219071.9|218921.9|219071.9|218921.9|219056.6|218906.6|31
1637922740000|2021-11-26 10:32:20|219078.5|218928.5|219056.2|218906.2|219079.8|218929.8|219041.6|218891.6|35
1637922750000|2021-11-26 10:32:30|219054.8|218904.8|219012.5|218862.5|219060.1|218910.1|219004.4|218854.4|26
1637922760000|2021-11-26 10:32:40|219010|218860|219018.4|218868.4|219025|218875|219005.7|218855.7|27
1637922770000|2021-11-26 10:32:50|219018.1|218868.1|219014.7|218864.7|219018.1|218868.1|219009|218859|27
1637922780000|2021-11-26 10:33:00|219016.6|218866.6|219013.5|218863.5|219018.9|218868.9|219005.9|218855.9|24
1637922790000|2021-11-26 10:33:10|219012.6|218862.6|219009.3|218859.3|219014.6|218864.6|219009|218859|17
1637922800000|2021-11-26 10:33:20|219011.3|218861.3|219014.8|218864.8|219021.7|218871.7|218997.2|218847.2|17
1637922810000|2021-11-26 10:33:30|219007.1|218857.1|219010.9|218860.9|219014.2|218864.2|219006.7|218856.7|22
1637922820000|2021-11-26 10:33:40|219010.6|218860.6|219017.7|218867.7|219018|218868|219006.3|218856.3|26
1637922830000|2021-11-26 10:33:50|219017.5|218867.5|218996.9|218846.9|219017.5|218867.5|218972|218822|35
1637922840000|2021-11-26 10:34:00|218995.9|218845.9|218997|218847|219009|218859|218988.4|218838.4|28
1637922850000|2021-11-26 10:34:10|218990.6|218840.6|218973.5|218823.5|218997.7|218847.7|218963.3|218813.3|22
1637922860000|2021-11-26 10:34:20|218975|218825|218980.2|218830.2|218980.3|218830.3|218966|218816|31
1637922870000|2021-11-26 10:34:30|218979.1|218829.1|218969.1|218819.1|218984.5|218834.5|218961.5|218811.5|30
1637922880000|2021-11-26 10:34:40|218970.7|218820.7|218976.8|218826.8|218976.8|218826.8|218964.3|218814.3|21
1637922890000|2021-11-26 10:34:50|218948.9|218798.9|218952.5|218802.5|218980.2|218830.2|218927.8|218777.8|33
1637922900000|2021-11-26 10:35:00|218959.1|218809.1|218922.4|218772.4|218975.6|218825.6|218919.7|218769.7|37
1637922910000|2021-11-26 10:35:10|218923.2|218773.2|218935.8|218785.8|218950|218800|218916.2|218766.2|37
1637922920000|2021-11-26 10:35:20|218935|218785|218973.8|218823.8|218983|218833|218935|218785|35
1637922930000|2021-11-26 10:35:30|218972.7|218822.7|218967.1|218817.1|218975.6|218825.6|218939.2|218789.2|30
1637922940000|2021-11-26 10:35:40|218942.5|218792.5|218971.7|218821.7|218972.4|218822.4|218936.7|218786.7|32
1637922950000|2021-11-26 10:35:50|218970|218820|218981.1|218831.1|218982.6|218832.6|218941.1|218791.1|26
1637922960000|2021-11-26 10:36:00|218980.2|218830.2|218997|218847|219010|218860|218955.1|218805.1|23
1637922970000|2021-11-26 10:36:10|218997.1|218847.1|218968.6|218818.6|219001.9|218851.9|218966.1|218816.1|26
1637922980000|2021-11-26 10:36:20|218968.4|218818.4|218912.8|218762.8|218973.6|218823.6|218912.3|218762.3|34
1637922990000|2021-11-26 10:36:30|218913.4|218763.4|218914.2|218764.2|218916.8|218766.8|218896.2|218746.2|24
1637923000000|2021-11-26 10:36:40|218919.5|218769.5|218884|218734|218919.5|218769.5|218851.2|218701.2|34
1637923010000|2021-11-26 10:36:50|218882.2|218732.2|218879.7|218729.7|218883.8|218733.8|218872.8|218722.8|28
1637923020000|2021-11-26 10:37:00|218879.4|218729.4|218890.8|218740.8|218921.3|218771.3|218868.9|218718.9|35
1637923030000|2021-11-26 10:37:10|218893.2|218743.2|218874.7|218724.7|218917.1|218767.1|218867.3|218717.3|29
1637923040000|2021-11-26 10:37:20|218872.4|218722.4|218875.4|218725.4|218883.7|218733.7|218868|218718|33
1637923050000|2021-11-26 10:37:30|218868.3|218718.3|218799.5|218649.5|218868.3|218718.3|218792.8|218642.8|30
1637923060000|2021-11-26 10:37:40|218800.9|218650.9|218757.3|218607.3|218801.3|218651.3|218755.2|218605.2|27
1637923070000|2021-11-26 10:37:50|218757.2|218607.2|218747.5|218597.5|218763.9|218613.9|218735.8|218585.8|27
1637923080000|2021-11-26 10:38:00|218742.6|218592.6|218746.8|218596.8|218753.1|218603.1|218737.3|218587.3|26
1637923090000|2021-11-26 10:38:10|218747.9|218597.9|218743|218593|218757.6|218607.6|218740.7|218590.7|28
1637923100000|2021-11-26 10:38:20|218756.4|218606.4|218751.2|218601.2|218763.6|218613.6|218738.1|218588.1|33
1637923110000|2021-11-26 10:38:30|218749.9|218599.9|218732.2|218582.2|218750.3|218600.3|218709.7|218559.7|34
1637923120000|2021-11-26 10:38:40|218734|218584|218713.7|218563.7|218745|218595|218711.4|218561.4|26
1637923130000|2021-11-26 10:38:50|218735.6|218585.6|218792.7|218642.7|218806.8|218656.8|218713.6|218563.6|37
1637923140000|2021-11-26 10:39:00|218793.1|218643.1|218793|218643|218794.7|218644.7|218775.2|218625.2|36
1637923150000|2021-11-26 10:39:10|218796.8|218646.8|218807.1|218657.1|218830.1|218680.1|218770.9|218620.9|26
1637923160000|2021-11-26 10:39:20|218804.2|218654.2|218789.4|218639.4|218804.5|218654.5|218771.1|218621.1|30
1637923170000|2021-11-26 10:39:30|218790.8|218640.8|218768.8|218618.8|218790.9|218640.9|218754.8|218604.8|28
1637923180000|2021-11-26 10:39:40|218768.3|218618.3|218860.2|218710.2|218866.3|218716.3|218762.5|218612.5|27
1637923190000|2021-11-26 10:39:50|218854.3|218704.3|218857.4|218707.4|218875.4|218725.4|218849.2|218699.2|27
1637923200000|2021-11-26 10:40:00|218857.7|218707.7|218850.9|218700.9|218899|218749|218848.7|218698.7|36
1637923210000|2021-11-26 10:40:10|218865.1|218715.1|218875.3|218725.3|218884.3|218734.3|218855.6|218705.6|24
1637923220000|2021-11-26 10:40:20|218877|218727|218879.4|218729.4|218888.8|218738.8|218866.4|218716.4|29
1637923230000|2021-11-26 10:40:30|218879.8|218729.8|218857.5|218707.5|218892.4|218742.4|218847.3|218697.3|29
1637923240000|2021-11-26 10:40:40|218860.2|218710.2|218769.2|218619.2|218860.2|218710.2|218761.8|218611.8|28
1637923250000|2021-11-26 10:40:50|218769.8|218619.8|218764.3|218614.3|218769.9|218619.9|218758.8|218608.8|18
1637923260000|2021-11-26 10:41:00|218765|218615|218780.9|218630.9|218793|218643|218765|218615|28
1637923270000|2021-11-26 10:41:10|218778.5|218628.5|218778|218628|218794.7|218644.7|218770.7|218620.7|28
1637923280000|2021-11-26 10:41:20|218778.7|218628.7|218767.7|218617.7|218791.8|218641.8|218764.2|218614.2|27
1637923290000|2021-11-26 10:41:30|218767.4|218617.4|218804.2|218654.2|218820.1|218670.1|218767.4|218617.4|38
1637923300000|2021-11-26 10:41:40|218805.5|218655.5|218784.5|218634.5|218808.4|218658.4|218783.7|218633.7|30
1637923310000|2021-11-26 10:41:50|218784.3|218634.3|218805.8|218655.8|218810.9|218660.9|218781.3|218631.3|31
1637923320000|2021-11-26 10:42:00|218805|218655|218810.2|218660.2|218820.4|218670.4|218796.7|218646.7|37
1637923330000|2021-11-26 10:42:10|218806.6|218656.6|218821.2|218671.2|218836.9|218686.9|218806.6|218656.6|23
1637923340000|2021-11-26 10:42:20|218822.1|218672.1|218870.3|218720.3|218875.1|218725.1|218815.2|218665.2|29
1637923350000|2021-11-26 10:42:30|218870.1|218720.1|218844.8|218694.8|218875.4|218725.4|218841.3|218691.3|32
1637923360000|2021-11-26 10:42:40|218842.5|218692.5|218839.4|218689.4|218858.8|218708.8|218825.8|218675.8|29
1637923370000|2021-11-26 10:42:50|218839|218689|218841.4|218691.4|218846.1|218696.1|218837.5|218687.5|22
1637923380000|2021-11-26 10:43:00|218843.4|218693.4|218844.4|218694.4|218848.7|218698.7|218840.8|218690.8|24
1637923390000|2021-11-26 10:43:10|218847.5|218697.5|218841.6|218691.6|218853.6|218703.6|218839.9|218689.9|23
1637923400000|2021-11-26 10:43:20|218842|218692|218786.2|218636.2|218845.4|218695.4|218786.2|218636.2|32
1637923410000|2021-11-26 10:43:30|218789.1|218639.1|218804.7|218654.7|218820.8|218670.8|218786.4|218636.4|34
1637923420000|2021-11-26 10:43:40|218804.2|218654.2|218771.2|218621.2|218809.5|218659.5|218771.2|218621.2|32
1637923430000|2021-11-26 10:43:50|218772.4|218622.4|218681.3|218531.3|218772.4|218622.4|218672.1|218522.1|33
1637923440000|2021-11-26 10:44:00|218677.5|218527.5|218749.7|218599.7|218757|218607|218677.5|218527.5|28
1637923450000|2021-11-26 10:44:10|218755.9|218605.9|218714.6|218564.6|218755.9|218605.9|218707.4|218557.4|27
1637923460000|2021-11-26 10:44:20|218729.2|218579.2|218717.3|218567.3|218731.8|218581.8|218704.4|218554.4|26
1637923470000|2021-11-26 10:44:30|218717.9|218567.9|218722.5|218572.5|218725.8|218575.8|218707.7|218557.7|27
1637923480000|2021-11-26 10:44:40|218720.3|218570.3|218722.2|218572.2|218725|218575|218719|218569|14
1637923490000|2021-11-26 10:44:50|218721.1|218571.1|218724.8|218574.8|218728.2|218578.2|218713.9|218563.9|30
1637923500000|2021-11-26 10:45:00|218725.7|218575.7|218754.8|218604.8|218776.5|218626.5|218725.7|218575.7|38
1637923510000|2021-11-26 10:45:10|218755.7|218605.7|218760.4|218610.4|218779.9|218629.9|218754|218604|27
1637923520000|2021-11-26 10:45:20|218760.6|218610.6|218813.2|218663.2|218823.4|218673.4|218757.3|218607.3|34
1637923530000|2021-11-26 10:45:30|218816|218666|218808.2|218658.2|218835.5|218685.5|218784|218634|36
1637923540000|2021-11-26 10:45:40|218813|218663|218826.7|218676.7|218826.7|218676.7|218811.1|218661.1|29
1637923550000|2021-11-26 10:45:50|218825.5|218675.5|218772.9|218622.9|218829.2|218679.2|218769.9|218619.9|29
1637923560000|2021-11-26 10:46:00|218776.2|218626.2|218781.1|218631.1|218788.6|218638.6|218767.3|218617.3|35
1637923570000|2021-11-26 10:46:10|218780.9|218630.9|218788.9|218638.9|218791.4|218641.4|218775.5|218625.5|28
1637923580000|2021-11-26 10:46:20|218789.6|218639.6|218800.5|218650.5|218800.5|218650.5|218782.1|218632.1|38
1637923590000|2021-11-26 10:46:30|218802.7|218652.7|218792.2|218642.2|218803.1|218653.1|218787.7|218637.7|35
1637923600000|2021-11-26 10:46:40|218786.3|218636.3|218781.7|218631.7|218791.8|218641.8|218775.4|218625.4|33
1637923610000|2021-11-26 10:46:50|218783.1|218633.1|218786.6|218636.6|218787.3|218637.3|218768.7|218618.7|32
1637923620000|2021-11-26 10:47:00|218785.4|218635.4|218793.8|218643.8|218802.5|218652.5|218780.3|218630.3|28
1637923630000|2021-11-26 10:47:10|218794.2|218644.2|218798.1|218648.1|218811.1|218661.1|218789.8|218639.8|25
1637923640000|2021-11-26 10:47:20|218799.9|218649.9|218803.8|218653.8|218805.1|218655.1|218795.9|218645.9|28
1637923650000|2021-11-26 10:47:30|218803.6|218653.6|218759.8|218609.8|218803.6|218653.6|218757.6|218607.6|29
1637923660000|2021-11-26 10:47:40|218758.7|218608.7|218766.5|218616.5|218771.6|218621.6|218753.6|218603.6|24
1637923670000|2021-11-26 10:47:50|218778.7|218628.7|218792.3|218642.3|218797.7|218647.7|218778.7|218628.7|27
1637923680000|2021-11-26 10:48:00|218792.5|218642.5|218796.2|218646.2|218808.7|218658.7|218791.1|218641.1|32
1637923690000|2021-11-26 10:48:10|218792|218642|218808.3|218658.3|218810.9|218660.9|218789.4|218639.4|29
1637923700000|2021-11-26 10:48:20|218810|218660|218805.7|218655.7|218813.4|218663.4|218805.7|218655.7|20
1637923710000|2021-11-26 10:48:30|218804.7|218654.7|218806.9|218656.9|218810.7|218660.7|218796.9|218646.9|25
1637923720000|2021-11-26 10:48:40|218809.6|218659.6|218809.2|218659.2|218809.6|218659.6|218801.4|218651.4|23
1637923730000|2021-11-26 10:48:50|218809|218659|218807.4|218657.4|218809|218659|218801.9|218651.9|25
1637923740000|2021-11-26 10:49:00|218805.4|218655.4|218875.7|218725.7|218897.8|218747.8|218805.4|218655.4|37
1637923750000|2021-11-26 10:49:10|218899.3|218749.3|218966.9|218816.9|218966.9|218816.9|218883.1|218733.1|36
1637923760000|2021-11-26 10:49:20|218964.2|218814.2|218948.4|218798.4|218969.7|218819.7|218938.2|218788.2|35
1637923770000|2021-11-26 10:49:30|218948.1|218798.1|218937.5|218787.5|218950.8|218800.8|218927.2|218777.2|25
1637923780000|2021-11-26 10:49:40|218939.3|218789.3|218931.6|218781.6|218942.6|218792.6|218925.7|218775.7|22
1637923790000|2021-11-26 10:49:50|218931.5|218781.5|218942.6|218792.6|218957.6|218807.6|218931.5|218781.5|34
1637923800000|2021-11-26 10:50:00|218933.6|218783.6|218996|218846|218997.8|218847.8|218933.6|218783.6|33
1637923810000|2021-11-26 10:50:10|218994|218844|218981.8|218831.8|219050.2|218900.2|218981.8|218831.8|35
1637923820000|2021-11-26 10:50:20|218985|218835|218913.2|218763.2|218988.8|218838.8|218895.8|218745.8|37
1637923830000|2021-11-26 10:50:30|218911.8|218761.8|218892.8|218742.8|218947.7|218797.7|218892.8|218742.8|38
1637923840000|2021-11-26 10:50:40|218891.6|218741.6|218901.3|218751.3|218902.4|218752.4|218891.6|218741.6|34
1637923850000|2021-11-26 10:50:50|218901|218751|218898.9|218748.9|218901|218751|218895.5|218745.5|30
1637923860000|2021-11-26 10:51:00|218898.4|218748.4|218886|218736|218902.9|218752.9|218886|218736|35
1637923870000|2021-11-26 10:51:10|218885.6|218735.6|218895.5|218745.5|218908.9|218758.9|218885.6|218735.6|33
1637923880000|2021-11-26 10:51:20|218896|218746|218893.3|218743.3|218900.1|218750.1|218887.2|218737.2|36
1637923890000|2021-11-26 10:51:30|218893.6|218743.6|218908|218758|218910.5|218760.5|218893.6|218743.6|34
1637923900000|2021-11-26 10:51:40|218907.3|218757.3|218904.3|218754.3|218918.4|218768.4|218894.8|218744.8|33
1637923910000|2021-11-26 10:51:50|218907.8|218757.8|218903.3|218753.3|218911.4|218761.4|218901.1|218751.1|30
1637923920000|2021-11-26 10:52:00|218903.2|218753.2|218902.5|218752.5|218903.2|218753.2|218896.3|218746.3|27
1637923930000|2021-11-26 10:52:10|218901.9|218751.9|218904.9|218754.9|218906.7|218756.7|218901.9|218751.9|19
1637923940000|2021-11-26 10:52:20|218907.3|218757.3|218992.2|218842.2|219005.8|218855.8|218905.5|218755.5|32
1637923950000|2021-11-26 10:52:30|218992.9|218842.9|219033.3|218883.3|219045.7|218895.7|218992.9|218842.9|37
1637923960000|2021-11-26 10:52:40|219032.7|218882.7|219021.5|218871.5|219033.5|218883.5|218989.3|218839.3|40
1637923970000|2021-11-26 10:52:50|219018.7|218868.7|219060.7|218910.7|219080.2|218930.2|219014.2|218864.2|35
1637923980000|2021-11-26 10:53:00|219059.6|218909.6|219006.7|218856.7|219063.1|218913.1|219006.7|218856.7|38
1637923990000|2021-11-26 10:53:10|219021.3|218871.3|219036|218886|219068|218918|219012.1|218862.1|37
1637924000000|2021-11-26 10:53:20|219039.7|218889.7|219033.6|218883.6|219049.3|218899.3|219029|218879|35
1637924010000|2021-11-26 10:53:30|219031.2|218881.2|218995.1|218845.1|219037.1|218887.1|218994.3|218844.3|34
1637924020000|2021-11-26 10:53:40|218994.6|218844.6|218993.9|218843.9|219014|218864|218990.2|218840.2|31
1637924030000|2021-11-26 10:53:50|218988|218838|218997.8|218847.8|218998.1|218848.1|218988|218838|30
1637924040000|2021-11-26 10:54:00|218997.5|218847.5|218999.9|218849.9|219007.2|218857.2|218992.5|218842.5|27
1637924050000|2021-11-26 10:54:10|218995.5|218845.5|218990.6|218840.6|219001.8|218851.8|218983.7|218833.7|29
1637924060000|2021-11-26 10:54:20|218992.6|218842.6|219008.5|218858.5|219008.5|218858.5|218989.5|218839.5|33
1637924070000|2021-11-26 10:54:30|219007|218857|219000.2|218850.2|219007|218857|218998.3|218848.3|28
1637924080000|2021-11-26 10:54:40|219000.4|218850.4|218975.2|218825.2|219004.1|218854.1|218962.8|218812.8|33
1637924090000|2021-11-26 10:54:50|218973.7|218823.7|218958.9|218808.9|219006.8|218856.8|218958.9|218808.9|32
1637924100000|2021-11-26 10:55:00|218959.4|218809.4|218960|218810|218965.6|218815.6|218957.4|218807.4|21
1637924110000|2021-11-26 10:55:10|218963.2|218813.2|218961.2|218811.2|218964.9|218814.9|218958.5|218808.5|19
1637924120000|2021-11-26 10:55:20|218962.5|218812.5|218962|218812|218969.8|218819.8|218959.7|218809.7|25
1637924130000|2021-11-26 10:55:30|218961.9|218811.9|218961|218811|218964.1|218814.1|218959.3|218809.3|21
1637924140000|2021-11-26 10:55:40|218959.5|218809.5|218958.2|218808.2|218962.5|218812.5|218950.9|218800.9|22
1637924150000|2021-11-26 10:55:50|218959.4|218809.4|218866.7|218716.7|218959.4|218809.4|218851.8|218701.8|33
1637924160000|2021-11-26 10:56:00|218868.8|218718.8|218869.9|218719.9|218882.6|218732.6|218859.5|218709.5|26
1637924170000|2021-11-26 10:56:10|218873|218723|218857.6|218707.6|218873.9|218723.9|218852.4|218702.4|32
1637924180000|2021-11-26 10:56:20|218857.7|218707.7|218823.7|218673.7|218868.4|218718.4|218811.9|218661.9|28
1637924190000|2021-11-26 10:56:30|218825|218675|218807.8|218657.8|218829.2|218679.2|218771.5|218621.5|32
1637924200000|2021-11-26 10:56:40|218813|218663|218815.5|218665.5|218831.7|218681.7|218809.9|218659.9|30
1637924210000|2021-11-26 10:56:50|218799.3|218649.3|218780.1|218630.1|218801.2|218651.2|218765.4|218615.4|33
1637924220000|2021-11-26 10:57:00|218760.7|218610.7|218798.9|218648.9|218799.5|218649.5|218756.5|218606.5|35
1637924230000|2021-11-26 10:57:10|218799.2|218649.2|218785.8|218635.8|218807.5|218657.5|218778.4|218628.4|35
1637924240000|2021-11-26 10:57:20|218783.5|218633.5|218789.5|218639.5|218818|218668|218778.7|218628.7|23
1637924250000|2021-11-26 10:57:30|218781.4|218631.4|218774.6|218624.6|218804.7|218654.7|218774.6|218624.6|27
1637924260000|2021-11-26 10:57:40|218774.3|218624.3|218759.9|218609.9|218782.4|218632.4|218759.9|218609.9|25
1637924270000|2021-11-26 10:57:50|218797|218647|218682.2|218532.2|218797|218647|218671.5|218521.5|31
1637924280000|2021-11-26 10:58:00|218681.8|218531.8|218650.8|218500.8|218689.4|218539.4|218642.2|218492.2|31
1637924290000|2021-11-26 10:58:10|218654|218504|218635.3|218485.3|218655.9|218505.9|218619.9|218469.9|25
1637924300000|2021-11-26 10:58:20|218634.4|218484.4|218632|218482|218638.7|218488.7|218624.4|218474.4|19
1637924310000|2021-11-26 10:58:30|218632.6|218482.6|218590.4|218440.4|218632.6|218482.6|218580.9|218430.9|27
1637924320000|2021-11-26 10:58:40|218588.4|218438.4|218574.1|218424.1|218588.4|218438.4|218568.8|218418.8|19
1637924330000|2021-11-26 10:58:50|218573.7|218423.7|218597.6|218447.6|218604.6|218454.6|218501.9|218351.9|37
1637924340000|2021-11-26 10:59:00|218591.5|218441.5|218601.4|218451.4|218637.2|218487.2|218589.1|218439.1|36
1637924350000|2021-11-26 10:59:10|218605|218455|218575.6|218425.6|218651.2|218501.2|218558.8|218408.8|24
1637924360000|2021-11-26 10:59:20|218562.1|218412.1|218580.5|218430.5|218587.2|218437.2|218562.1|218412.1|26
1637924370000|2021-11-26 10:59:30|218575.6|218425.6|218584|218434|218592.8|218442.8|218575.6|218425.6|24
1637924380000|2021-11-26 10:59:40|218583.2|218433.2|218548.7|218398.7|218583.2|218433.2|218525.4|218375.4|26
1637924390000|2021-11-26 10:59:50|218548.6|218398.6|218534.1|218384.1|218553.7|218403.7|218512.9|218362.9|30
1637924400000|2021-11-26 11:00:00|218534.6|218384.6|218512.3|218362.3|218542|218392|218512.3|218362.3|34
1637924410000|2021-11-26 11:00:10|218512.7|218362.7|218535.4|218385.4|218542.6|218392.6|218512.7|218362.7|32
1637924420000|2021-11-26 11:00:20|218540.7|218390.7|218541.1|218391.1|218552.5|218402.5|218531.2|218381.2|30
1637924430000|2021-11-26 11:00:30|218541.2|218391.2|218534.5|218384.5|218541.2|218391.2|218530.4|218380.4|24
1637924440000|2021-11-26 11:00:40|218538.5|218388.5|218539.2|218389.2|218540.2|218390.2|218529.2|218379.2|22
1637924450000|2021-11-26 11:00:50|218538.2|218388.2|218489.8|218339.8|218589.3|218439.3|218475.9|218325.9|27
1637924460000|2021-11-26 11:01:00|218490.4|218340.4|218487.5|218337.5|218490.4|218340.4|218475.9|218325.9|27
1637924470000|2021-11-26 11:01:10|218485.4|218335.4|218480.5|218330.5|218485.4|218335.4|218477.8|218327.8|27
1637924480000|2021-11-26 11:01:20|218481.6|218331.6|218482.6|218332.6|218484.9|218334.9|218479.4|218329.4|21
1637924490000|2021-11-26 11:01:30|218483.4|218333.4|218475.3|218325.3|218489.6|218339.6|218461|218311|28
1637924500000|2021-11-26 11:01:40|218477.4|218327.4|218486.6|218336.6|218489.3|218339.3|218474|218324|33
1637924510000|2021-11-26 11:01:50|218485.7|218335.7|218338.9|218188.9|218487.6|218337.6|218322.5|218172.5|32
1637924520000|2021-11-26 11:02:00|218332.6|218182.6|218432.1|218282.1|218442.6|218292.6|218297.7|218147.7|36
1637924530000|2021-11-26 11:02:10|218433.1|218283.1|218450.4|218300.4|218454.2|218304.2|218426|218276|25
1637924540000|2021-11-26 11:02:20|218452.6|218302.6|218487|218337|218506.1|218356.1|218452.6|218302.6|36
1637924550000|2021-11-26 11:02:30|218484.9|218334.9|218493.6|218343.6|218501.2|218351.2|218479.9|218329.9|34
1637924560000|2021-11-26 11:02:40|218497.5|218347.5|218467.8|218317.8|218509.3|218359.3|218467.8|218317.8|24
1637924570000|2021-11-26 11:02:50|218481.6|218331.6|218496.2|218346.2|218501.1|218351.1|218481.6|218331.6|22
1637924580000|2021-11-26 11:03:00|218497.9|218347.9|218551.5|218401.5|218556.4|218406.4|218497.9|218347.9|37
1637924590000|2021-11-26 11:03:10|218551.9|218401.9|218590|218440|218598.8|218448.8|218551.7|218401.7|37
1637924600000|2021-11-26 11:03:20|218587.3|218437.3|218567.7|218417.7|218592.1|218442.1|218565.2|218415.2|27
1637924610000|2021-11-26 11:03:30|218577.6|218427.6|218580.7|218430.7|218589.2|218439.2|218577.6|218427.6|18
1637924620000|2021-11-26 11:03:40|218580.4|218430.4|218599.8|218449.8|218605|218455|218579.3|218429.3|27
1637924630000|2021-11-26 11:03:50|218597.9|218447.9|218614.5|218464.5|218620.2|218470.2|218597.4|218447.4|26
1637924640000|2021-11-26 11:04:00|218613.7|218463.7|218677.6|218527.6|218677.6|218527.6|218613.7|218463.7|30
1637924650000|2021-11-26 11:04:10|218678.4|218528.4|218631.9|218481.9|218678.4|218528.4|218629.5|218479.5|18
1637924660000|2021-11-26 11:04:20|218631|218481|218617.8|218467.8|218632.7|218482.7|218616.5|218466.5|20
1637924670000|2021-11-26 11:04:30|218617.6|218467.6|218637.9|218487.9|218637.9|218487.9|218617|218467|23
1637924680000|2021-11-26 11:04:40|218634.7|218484.7|218636.9|218486.9|218647|218497|218629.5|218479.5|18
1637924690000|2021-11-26 11:04:50|218637.8|218487.8|218634.1|218484.1|218641.1|218491.1|218631.1|218481.1|19
1637924700000|2021-11-26 11:05:00|218634.3|218484.3|218578.9|218428.9|218642.1|218492.1|218574.9|218424.9|33
1637924710000|2021-11-26 11:05:10|218578.7|218428.7|218578.7|218428.7|218583.7|218433.7|218577.2|218427.2|23
1637924720000|2021-11-26 11:05:20|218577.4|218427.4|218604.7|218454.7|218605.1|218455.1|218577.4|218427.4|24
1637924730000|2021-11-26 11:05:30|218603.6|218453.6|218588|218438|218605|218455|218585.2|218435.2|27
1637924740000|2021-11-26 11:05:40|218582.4|218432.4|218597.4|218447.4|218599|218449|218578.3|218428.3|20
1637924750000|2021-11-26 11:05:50|218601.5|218451.5|218596|218446|218601.5|218451.5|218586|218436|15
1637924760000|2021-11-26 11:06:00|218591.9|218441.9|218583.6|218433.6|218593.5|218443.5|218574.9|218424.9|32
1637924770000|2021-11-26 11:06:10|218584.6|218434.6|218557.4|218407.4|218604.6|218454.6|218553.2|218403.2|34
1637924780000|2021-11-26 11:06:20|218558.2|218408.2|218571.2|218421.2|218571.2|218421.2|218549.7|218399.7|23
1637924790000|2021-11-26 11:06:30|218575.4|218425.4|218597.9|218447.9|218605.5|218455.5|218571.9|218421.9|23
1637924800000|2021-11-26 11:06:40|218607.9|218457.9|218588.2|218438.2|218625.7|218475.7|218588.2|218438.2|26
1637924810000|2021-11-26 11:06:50|218611.2|218461.2|218601.5|218451.5|218611.2|218461.2|218584|218434|32
1637924820000|2021-11-26 11:07:00|218598.8|218448.8|218591.8|218441.8|218604.8|218454.8|218580.9|218430.9|34
1637924830000|2021-11-26 11:07:10|218590.8|218440.8|218558.3|218408.3|218594.5|218444.5|218556|218406|32
1637924840000|2021-11-26 11:07:20|218569.2|218419.2|218563.1|218413.1|218571.1|218421.1|218562.8|218412.8|25
1637924850000|2021-11-26 11:07:30|218563.7|218413.7|218550.2|218400.2|218568.9|218418.9|218537.4|218387.4|26
1637924860000|2021-11-26 11:07:40|218544.7|218394.7|218536.3|218386.3|218546.4|218396.4|218531.1|218381.1|26
1637924870000|2021-11-26 11:07:50|218537.9|218387.9|218526.2|218376.2|218549.5|218399.5|218523.7|218373.7|32
1637924880000|2021-11-26 11:08:00|218526.1|218376.1|218525.8|218375.8|218541.4|218391.4|218508.7|218358.7|34
1637924890000|2021-11-26 11:08:10|218524.9|218374.9|218518|218368|218524.9|218374.9|218513.1|218363.1|18
1637924900000|2021-11-26 11:08:20|218517.7|218367.7|218511|218361|218517.7|218367.7|218509.2|218359.2|25
1637924910000|2021-11-26 11:08:30|218511.9|218361.9|218537.4|218387.4|218546.8|218396.8|218509.7|218359.7|32
1637924920000|2021-11-26 11:08:40|218535|218385|218538.5|218388.5|218551.5|218401.5|218525.3|218375.3|32
1637924930000|2021-11-26 11:08:50|218536.6|218386.6|218523.5|218373.5|218536.6|218386.6|218517|218367|26
1637924940000|2021-11-26 11:09:00|218522.1|218372.1|218591.2|218441.2|218593.9|218443.9|218521.2|218371.2|35
1637924950000|2021-11-26 11:09:10|218592.5|218442.5|218593.6|218443.6|218600.6|218450.6|218592.5|218442.5|24
1637924960000|2021-11-26 11:09:20|218593.5|218443.5|218586.4|218436.4|218593.5|218443.5|218582.8|218432.8|26
1637924970000|2021-11-26 11:09:30|218586.5|218436.5|218512.2|218362.2|218586.5|218436.5|218505|218355|29
1637924980000|2021-11-26 11:09:40|218514|218364|218492.8|218342.8|218514|218364|218489|218339|21
1637924990000|2021-11-26 11:09:50|218493|218343|218469|218319|218494.8|218344.8|218466.6|218316.6|18
1637925000000|2021-11-26 11:10:00|218470|218320|218474.1|218324.1|218482.7|218332.7|218470|218320|24
1637925010000|2021-11-26 11:10:10|218473.9|218323.9|218472.6|218322.6|218478.6|218328.6|218469.6|218319.6|15
1637925020000|2021-11-26 11:10:20|218473.8|218323.8|218441.6|218291.6|218473.8|218323.8|218437.9|218287.9|21
1637925030000|2021-11-26 11:10:30|218450.4|218300.4|218447.1|218297.1|218452.2|218302.2|218441.9|218291.9|23
1637925040000|2021-11-26 11:10:40|218447.3|218297.3|218452.2|218302.2|218452.2|218302.2|218424.7|218274.7|26
1637925050000|2021-11-26 11:10:50|218451.2|218301.2|218459.8|218309.8|218466.6|218316.6|218449.1|218299.1|26
1637925060000|2021-11-26 11:11:00|218457.9|218307.9|218453|218303|218461.4|218311.4|218446.3|218296.3|26
1637925070000|2021-11-26 11:11:10|218456.5|218306.5|218457|218307|218457.4|218307.4|218444.2|218294.2|23
1637925080000|2021-11-26 11:11:20|218455.8|218305.8|218459.4|218309.4|218460.2|218310.2|218455.2|218305.2|20
1637925090000|2021-11-26 11:11:30|218459.2|218309.2|218457|218307|218459.2|218309.2|218449.9|218299.9|16
1637925100000|2021-11-26 11:11:40|218456.6|218306.6|218440.5|218290.5|218457.5|218307.5|218438.8|218288.8|20
1637925110000|2021-11-26 11:11:50|218443.4|218293.4|218482.5|218332.5|218483.8|218333.8|218443.1|218293.1|30
1637925120000|2021-11-26 11:12:00|218480.5|218330.5|218461.5|218311.5|218483.8|218333.8|218456.8|218306.8|32
1637925130000|2021-11-26 11:12:10|218461|218311|218454|218304|218463.2|218313.2|218446.6|218296.6|30
1637925140000|2021-11-26 11:12:20|218453.4|218303.4|218466.8|218316.8|218469.2|218319.2|218452.6|218302.6|19
1637925150000|2021-11-26 11:12:30|218467.8|218317.8|218466.8|218316.8|218471|218321|218460.4|218310.4|27
1637925160000|2021-11-26 11:12:40|218465.9|218315.9|218463.8|218313.8|218465.9|218315.9|218460.2|218310.2|11
1637925170000|2021-11-26 11:12:50|218463.3|218313.3|218485.1|218335.1|218487.9|218337.9|218453|218303|30
1637925180000|2021-11-26 11:13:00|218483.3|218333.3|218475.4|218325.4|218490.7|218340.7|218473|218323|25
1637925190000|2021-11-26 11:13:10|218475.5|218325.5|218545|218395|218545|218395|218460.2|218310.2|32
1637925200000|2021-11-26 11:13:20|218541.4|218391.4|218523|218373|218551.7|218401.7|218519.2|218369.2|23
1637925210000|2021-11-26 11:13:30|218524.3|218374.3|218510.7|218360.7|218527|218377|218502.9|218352.9|25
1637925220000|2021-11-26 11:13:40|218511.9|218361.9|218505.4|218355.4|218512.5|218362.5|218497.1|218347.1|21
1637925230000|2021-11-26 11:13:50|218507|218357|218511.6|218361.6|218511.6|218361.6|218482.1|218332.1|28
1637925240000|2021-11-26 11:14:00|218505.2|218355.2|218522.2|218372.2|218523.3|218373.3|218505.2|218355.2|28
1637925250000|2021-11-26 11:14:10|218521.6|218371.6|218523.9|218373.9|218527|218377|218521.4|218371.4|18
1637925260000|2021-11-26 11:14:20|218525.5|218375.5|218513.7|218363.7|218525.5|218375.5|218512.1|218362.1|20
1637925270000|2021-11-26 11:14:30|218514|218364|218479.9|218329.9|218514.9|218364.9|218478|218328|29
1637925280000|2021-11-26 11:14:40|218480.4|218330.4|218507.5|218357.5|218507.5|218357.5|218480.4|218330.4|20
1637925290000|2021-11-26 11:14:50|218506.6|218356.6|218504.5|218354.5|218509.3|218359.3|218497.3|218347.3|24
1637925300000|2021-11-26 11:15:00|218503.9|218353.9|218486.5|218336.5|218504.3|218354.3|218484.2|218334.2|21
1637925310000|2021-11-26 11:15:10|218488.9|218338.9|218478.5|218328.5|218488.9|218338.9|218470.8|218320.8|18
1637925320000|2021-11-26 11:15:20|218472.4|218322.4|218474.8|218324.8|218478.8|218328.8|218468.7|218318.7|20
1637925330000|2021-11-26 11:15:30|218472.8|218322.8|218486.6|218336.6|218486.6|218336.6|218470.5|218320.5|20
1637925340000|2021-11-26 11:15:40|218487|218337|218505.1|218355.1|218505.1|218355.1|218484.7|218334.7|18
1637925350000|2021-11-26 11:15:50|218505.2|218355.2|218563.2|218413.2|218576.2|218426.2|218505.2|218355.2|30
1637925360000|2021-11-26 11:16:00|218563.4|218413.4|218528.2|218378.2|218567.5|218417.5|218528.2|218378.2|31
1637925370000|2021-11-26 11:16:10|218529.9|218379.9|218543|218393|218544.6|218394.6|218514.4|218364.4|36
1637925380000|2021-11-26 11:16:20|218547.9|218397.9|218551.6|218401.6|218553.9|218403.9|218545.8|218395.8|20
1637925390000|2021-11-26 11:16:30|218551.5|218401.5|218520.2|218370.2|218551.5|218401.5|218516.1|218366.1|23
1637925400000|2021-11-26 11:16:40|218521.5|218371.5|218525.2|218375.2|218534.1|218384.1|218517.8|218367.8|22
1637925410000|2021-11-26 11:16:50|218528.9|218378.9|218502.4|218352.4|218531.4|218381.4|218490.9|218340.9|27
1637925420000|2021-11-26 11:17:00|218501.9|218351.9|218508.9|218358.9|218512.8|218362.8|218501.9|218351.9|18
1637925430000|2021-11-26 11:17:10|218508.8|218358.8|218537.6|218387.6|218555.7|218405.7|218508.8|218358.8|23
1637925440000|2021-11-26 11:17:20|218536.2|218386.2|218522.7|218372.7|218537.8|218387.8|218517.7|218367.7|26
1637925450000|2021-11-26 11:17:30|218522.4|218372.4|218526.1|218376.1|218536.5|218386.5|218516.8|218366.8|25
1637925460000|2021-11-26 11:17:40|218528.1|218378.1|218534|218384|218540.3|218390.3|218527.3|218377.3|24
1637925470000|2021-11-26 11:17:50|218535|218385|218521.7|218371.7|218535.9|218385.9|218518.6|218368.6|27
1637925480000|2021-11-26 11:18:00|218523.5|218373.5|218504.8|218354.8|218526|218376|218499.7|218349.7|27
1637925490000|2021-11-26 11:18:10|218504.9|218354.9|218506.2|218356.2|218507|218357|218504.1|218354.1|11
1637925500000|2021-11-26 11:18:20|218501.7|218351.7|218503.7|218353.7|218503.7|218353.7|218498.3|218348.3|18
1637925510000|2021-11-26 11:18:30|218502.7|218352.7|218503.1|218353.1|218505.9|218355.9|218501.3|218351.3|15
1637925520000|2021-11-26 11:18:40|218502.9|218352.9|218506|218356|218525|218375|218494.1|218344.1|23
1637925530000|2021-11-26 11:18:50|218509.5|218359.5|218580.9|218430.9|218592.4|218442.4|218505.8|218355.8|24
1637925540000|2021-11-26 11:19:00|218583.7|218433.7|218608.4|218458.4|218615.2|218465.2|218583.7|218433.7|34
1637925550000|2021-11-26 11:19:10|218611.9|218461.9|218644.5|218494.5|218644.5|218494.5|218605.1|218455.1|32
1637925560000|2021-11-26 11:19:20|218642.2|218492.2|218618.7|218468.7|218645.8|218495.8|218607.7|218457.7|28
1637925570000|2021-11-26 11:19:30|218618.3|218468.3|218603.6|218453.6|218618.3|218468.3|218600.7|218450.7|29
1637925580000|2021-11-26 11:19:40|218605.6|218455.6|218607|218457|218611.8|218461.8|218603.9|218453.9|25
1637925590000|2021-11-26 11:19:50|218607.3|218457.3|218611.5|218461.5|218615.8|218465.8|218594.8|218444.8|29
1637925600000|2021-11-26 11:20:00|218611.6|218461.6|218583.1|218433.1|218611.6|218461.6|218570.3|218420.3|31
1637925610000|2021-11-26 11:20:10|218585.6|218435.6|218599|218449|218601.4|218451.4|218583.4|218433.4|26
1637925620000|2021-11-26 11:20:20|218599.5|218449.5|218558.2|218408.2|218600.7|218450.7|218553.7|218403.7|34
1637925630000|2021-11-26 11:20:30|218558.6|218408.6|218532.2|218382.2|218564.1|218414.1|218528|218378|27
1637925640000|2021-11-26 11:20:40|218532.7|218382.7|218522.8|218372.8|218534.8|218384.8|218518|218368|28
1637925650000|2021-11-26 11:20:50|218522.6|218372.6|218499.5|218349.5|218525.3|218375.3|218485|218335|23
1637925660000|2021-11-26 11:21:00|218490.6|218340.6|218506.2|218356.2|218511.5|218361.5|218478.5|218328.5|25
1637925670000|2021-11-26 11:21:10|218505.5|218355.5|218446.8|218296.8|218509.6|218359.6|218446.8|218296.8|23
1637925680000|2021-11-26 11:21:20|218446.7|218296.7|218447.5|218297.5|218452|218302|218435.9|218285.9|28
1637925690000|2021-11-26 11:21:30|218440.7|218290.7|218399.9|218249.9|218458|218308|218399.9|218249.9|25
1637925700000|2021-11-26 11:21:40|218400|218250|218378.1|218228.1|218403.5|218253.5|218344.5|218194.5|31
1637925710000|2021-11-26 11:21:50|218375|218225|218378.6|218228.6|218385.2|218235.2|218375|218225|22
1637925720000|2021-11-26 11:22:00|218378.5|218228.5|218329.7|218179.7|218378.5|218228.5|218329.6|218179.6|33
1637925730000|2021-11-26 11:22:10|218337.8|218187.8|218296.7|218146.7|218337.8|218187.8|218290.9|218140.9|25
1637925740000|2021-11-26 11:22:20|218297.4|218147.4|218294.9|218144.9|218322.3|218172.3|218294|218144|29
1637925750000|2021-11-26 11:22:30|218294.8|218144.8|218333.5|218183.5|218338.2|218188.2|218294.7|218144.7|23
1637925760000|2021-11-26 11:22:40|218330|218180|218332.1|218182.1|218332.8|218182.8|218326.9|218176.9|17
1637925770000|2021-11-26 11:22:50|218332.7|218182.7|218330.4|218180.4|218334.9|218184.9|218324.3|218174.3|25
1637925780000|2021-11-26 11:23:00|218331.4|218181.4|218280|218130|218332.5|218182.5|218278|218128|30
1637925790000|2021-11-26 11:23:10|218281.6|218131.6|218297.3|218147.3|218299.3|218149.3|218277|218127|20
1637925800000|2021-11-26 11:23:20|218296.2|218146.2|218327.4|218177.4|218331.2|218181.2|218296.1|218146.1|22
1637925810000|2021-11-26 11:23:30|218331.9|218181.9|218329.9|218179.9|218332.7|218182.7|218325.4|218175.4|16
1637925820000|2021-11-26 11:23:40|218330.2|218180.2|218317.6|218167.6|218330.2|218180.2|218316.1|218166.1|23
1637925830000|2021-11-26 11:23:50|218318|218168|218320.6|218170.6|218322.3|218172.3|218318|218168|15
1637925840000|2021-11-26 11:24:00|218321.9|218171.9|218347.3|218197.3|218350.2|218200.2|218319.4|218169.4|29
1637925850000|2021-11-26 11:24:10|218347.9|218197.9|218352.5|218202.5|218352.5|218202.5|218341.1|218191.1|24
1637925860000|2021-11-26 11:24:20|218352.2|218202.2|218385|218235|218386.9|218236.9|218346.6|218196.6|27
1637925870000|2021-11-26 11:24:30|218384.9|218234.9|218384.6|218234.6|218385.5|218235.5|218381|218231|18
1637925880000|2021-11-26 11:24:40|218385.4|218235.4|218388.2|218238.2|218398.8|218248.8|218381.2|218231.2|28
1637925890000|2021-11-26 11:24:50|218387.6|218237.6|218395.9|218245.9|218399|218249|218385.3|218235.3|26
1637925900000|2021-11-26 11:25:00|218397|218247|218367.6|218217.6|218397|218247|218365.9|218215.9|24
1637925910000|2021-11-26 11:25:10|218369.2|218219.2|218405.9|218255.9|218407.1|218257.1|218369.2|218219.2|29
1637925920000|2021-11-26 11:25:20|218407.5|218257.5|218458.8|218308.8|218464.9|218314.9|218407.5|218257.5|29
1637925930000|2021-11-26 11:25:30|218458.3|218308.3|218429.4|218279.4|218461.1|218311.1|218429.4|218279.4|32
1637925940000|2021-11-26 11:25:40|218432.2|218282.2|218442.9|218292.9|218454|218304|218429.9|218279.9|22
1637925950000|2021-11-26 11:25:50|218438.7|218288.7|218436.3|218286.3|218451|218301|218423.7|218273.7|32
1637925960000|2021-11-26 11:26:00|218434.8|218284.8|218465.9|218315.9|218465.9|218315.9|218433|218283|32
1637925970000|2021-11-26 11:26:10|218474.9|218324.9|218450.8|218300.8|218498.4|218348.4|218449.4|218299.4|36
1637925980000|2021-11-26 11:26:20|218452.5|218302.5|218421.1|218271.1|218452.5|218302.5|218415.3|218265.3|29
1637925990000|2021-11-26 11:26:30|218422.8|218272.8|218416.2|218266.2|218422.8|218272.8|218415.4|218265.4|19
1637926000000|2021-11-26 11:26:40|218416.1|218266.1|218415.7|218265.7|218416.8|218266.8|218414.8|218264.8|21
1637926010000|2021-11-26 11:26:50|218441.6|218291.6|218440.2|218290.2|218442.8|218292.8|218431.8|218281.8|23
1637926020000|2021-11-26 11:27:00|218440.6|218290.6|218433.7|218283.7|218440.7|218290.7|218428.5|218278.5|23
1637926030000|2021-11-26 11:27:10|218433.4|218283.4|218342.8|218192.8|218435.5|218285.5|218335.3|218185.3|34
1637926040000|2021-11-26 11:27:20|218342.4|218192.4|218356.9|218206.9|218356.9|218206.9|218338.8|218188.8|30
1637926050000|2021-11-26 11:27:30|218353.1|218203.1|218357.9|218207.9|218357.9|218207.9|218353.1|218203.1|21
1637926060000|2021-11-26 11:27:40|218356|218206|218354.3|218204.3|218357.8|218207.8|218352.5|218202.5|19
1637926070000|2021-11-26 11:27:50|218354.4|218204.4|218321.3|218171.3|218354.4|218204.4|218317.6|218167.6|34
1637926080000|2021-11-26 11:28:00|218319.4|218169.4|218379|218229|218384.2|218234.2|218319.4|218169.4|32
1637926090000|2021-11-26 11:28:10|218379.8|218229.8|218457.5|218307.5|218457.5|218307.5|218377.8|218227.8|23
1637926100000|2021-11-26 11:28:20|218458.7|218308.7|218420.1|218270.1|218458.7|218308.7|218418.2|218268.2|33
1637926110000|2021-11-26 11:28:30|218420.7|218270.7|218424|218274|218427.1|218277.1|218418.2|218268.2|28
1637926120000|2021-11-26 11:28:40|218424.9|218274.9|218422.8|218272.8|218425.5|218275.5|218421.5|218271.5|24
1637926130000|2021-11-26 11:28:50|218422.5|218272.5|218420.1|218270.1|218424.9|218274.9|218420.1|218270.1|26
1637926140000|2021-11-26 11:29:00|218420.5|218270.5|218425.5|218275.5|218429.7|218279.7|218418.6|218268.6|25
1637926150000|2021-11-26 11:29:10|218423.7|218273.7|218430.8|218280.8|218456.1|218306.1|218391.7|218241.7|35
1637926160000|2021-11-26 11:29:20|218429.7|218279.7|218433.1|218283.1|218439.6|218289.6|218429.7|218279.7|23
1637926170000|2021-11-26 11:29:30|218435|218285|218447.5|218297.5|218448.1|218298.1|218433|218283|27
1637926180000|2021-11-26 11:29:40|218449.3|218299.3|218473.4|218323.4|218473.8|218323.8|218449.3|218299.3|32
1637926190000|2021-11-26 11:29:50|218471.1|218321.1|218544.1|218394.1|218544.1|218394.1|218466.5|218316.5|28
1637926200000|2021-11-26 11:30:00|218545.8|218395.8|218569.5|218419.5|218571.8|218421.8|218545.4|218395.4|34
1637926210000|2021-11-26 11:30:10|218571.2|218421.2|218602|218452|218607.6|218457.6|218571.2|218421.2|32
1637926220000|2021-11-26 11:30:20|218602.1|218452.1|218611.2|218461.2|218612.1|218462.1|218602.1|218452.1|27
1637926230000|2021-11-26 11:30:30|218608.7|218458.7|218607.8|218457.8|218609.8|218459.8|218604|218454|27
1637926240000|2021-11-26 11:30:40|218607|218457|218635.5|218485.5|218635.9|218485.9|218603.3|218453.3|21
1637926250000|2021-11-26 11:30:50|218633.1|218483.1|218635.1|218485.1|218637.1|218487.1|218630.5|218480.5|24
1637926260000|2021-11-26 11:31:00|218636.6|218486.6|218636.8|218486.8|218641.8|218491.8|218634.6|218484.6|27
1637926270000|2021-11-26 11:31:10|218637|218487|218582.3|218432.3|218639.1|218489.1|218582.3|218432.3|24
1637926280000|2021-11-26 11:31:20|218583.3|218433.3|218582.1|218432.1|218590|218440|218579.4|218429.4|28
1637926290000|2021-11-26 11:31:30|218582.4|218432.4|218557.1|218407.1|218584|218434|218545.2|218395.2|32
1637926300000|2021-11-26 11:31:40|218555.6|218405.6|218544.3|218394.3|218560.3|218410.3|218540|218390|30
1637926310000|2021-11-26 11:31:50|218543.5|218393.5|218517.9|218367.9|218545.7|218395.7|218499.8|218349.8|26
1637926320000|2021-11-26 11:32:00|218516.9|218366.9|218503.1|218353.1|218520.6|218370.6|218499.7|218349.7|32
1637926330000|2021-11-26 11:32:10|218503.7|218353.7|218512.7|218362.7|218512.7|218362.7|218503.4|218353.4|27
1637926340000|2021-11-26 11:32:20|218512.6|218362.6|218513.4|218363.4|218517.1|218367.1|218501.6|218351.6|30
1637926350000|2021-11-26 11:32:30|218511.8|218361.8|218561.7|218411.7|218570.8|218420.8|218510.1|218360.1|30
1637926360000|2021-11-26 11:32:40|218563.6|218413.6|218564.7|218414.7|218566.5|218416.5|218560.6|218410.6|14
1637926370000|2021-11-26 11:32:50|218565.6|218415.6|218569.6|218419.6|218573|218423|218525|218375|30
1637926380000|2021-11-26 11:33:00|218569.3|218419.3|218640.3|218490.3|218640.3|218490.3|218569.3|218419.3|38
1637926390000|2021-11-26 11:33:10|218646.8|218496.8|218634.6|218484.6|218647.5|218497.5|218624.5|218474.5|39
1637926400000|2021-11-26 11:33:20|218628.4|218478.4|218661.7|218511.7|218661.7|218511.7|218625.1|218475.1|28
1637926410000|2021-11-26 11:33:30|218662.6|218512.6|218661.2|218511.2|218669.8|218519.8|218656.2|218506.2|28
1637926420000|2021-11-26 11:33:40|218659.5|218509.5|218662.4|218512.4|218665.8|218515.8|218656.7|218506.7|29
1637926430000|2021-11-26 11:33:50|218663.1|218513.1|218656.5|218506.5|218666.4|218516.4|218655.9|218505.9|32
1637926440000|2021-11-26 11:34:00|218657.2|218507.2|218653.1|218503.1|218667.3|218517.3|218652.2|218502.2|30
1637926450000|2021-11-26 11:34:10|218652.3|218502.3|218669.2|218519.2|218670.8|218520.8|218652.3|218502.3|36
1637926460000|2021-11-26 11:34:20|218668.1|218518.1|218672.8|218522.8|218693.1|218543.1|218664.5|218514.5|30
1637926470000|2021-11-26 11:34:30|218678.4|218528.4|218688|218538|218700.7|218550.7|218669.5|218519.5|32
1637926480000|2021-11-26 11:34:40|218679.7|218529.7|218731|218581|218744.3|218594.3|218677.1|218527.1|35
1637926490000|2021-11-26 11:34:50|218729.1|218579.1|218731.2|218581.2|218739.3|218589.3|218726.8|218576.8|31
1637926500000|2021-11-26 11:35:00|218732.8|218582.8|218735.2|218585.2|218741.9|218591.9|218723.3|218573.3|33
1637926510000|2021-11-26 11:35:10|218727.1|218577.1|218729.2|218579.2|218741.7|218591.7|218718.7|218568.7|36
1637926520000|2021-11-26 11:35:20|218721.8|218571.8|218714|218564|218739.8|218589.8|218711.2|218561.2|39
1637926530000|2021-11-26 11:35:30|218714.4|218564.4|218765.7|218615.7|218779|218629|218707.4|218557.4|35
1637926540000|2021-11-26 11:35:40|218773.3|218623.3|218832|218682|218833.8|218683.8|218761.1|218611.1|36
1637926550000|2021-11-26 11:35:50|218832.6|218682.6|218802.5|218652.5|218835.5|218685.5|218802.4|218652.4|39
1637926560000|2021-11-26 11:36:00|218813.8|218663.8|218735.3|218585.3|218813.9|218663.9|218732.6|218582.6|36
1637926570000|2021-11-26 11:36:10|218731.5|218581.5|218671.4|218521.4|218741.2|218591.2|218671.4|218521.4|39
1637926580000|2021-11-26 11:36:20|218672.1|218522.1|218675.2|218525.2|218683.3|218533.3|218672.1|218522.1|28
1637926590000|2021-11-26 11:36:30|218673.4|218523.4|218720.1|218570.1|218729.8|218579.8|218672.2|218522.2|35
1637926600000|2021-11-26 11:36:40|218721|218571|218735.2|218585.2|218740.2|218590.2|218712|218562|31
1637926610000|2021-11-26 11:36:50|218735|218585|218753.6|218603.6|218758.9|218608.9|218735|218585|34
1637926620000|2021-11-26 11:37:00|218755.1|218605.1|218779.5|218629.5|218780.5|218630.5|218738.8|218588.8|38
1637926630000|2021-11-26 11:37:10|218790.8|218640.8|218791.5|218641.5|218796.7|218646.7|218769.3|218619.3|38
1637926640000|2021-11-26 11:37:20|218789.1|218639.1|218776.7|218626.7|218798.2|218648.2|218773.7|218623.7|33
1637926650000|2021-11-26 11:37:30|218782.5|218632.5|218817.8|218667.8|218822.3|218672.3|218775.2|218625.2|34
1637926660000|2021-11-26 11:37:40|218817.6|218667.6|218811.5|218661.5|218833.6|218683.6|218810.2|218660.2|28
1637926670000|2021-11-26 11:37:50|218808.3|218658.3|218848.7|218698.7|218858.4|218708.4|218796.7|218646.7|37
1637926680000|2021-11-26 11:38:00|218849.5|218699.5|218875.3|218725.3|218878|218728|218842|218692|33
1637926690000|2021-11-26 11:38:10|218866.1|218716.1|218918.4|218768.4|218929.6|218779.6|218860|218710|29
1637926700000|2021-11-26 11:38:20|218910.9|218760.9|218910.8|218760.8|218922.6|218772.6|218910.8|218760.8|27
1637926710000|2021-11-26 11:38:30|218909.3|218759.3|218917.8|218767.8|218928|218778|218906.2|218756.2|28
1637926720000|2021-11-26 11:38:40|218918.4|218768.4|218914.2|218764.2|218928.2|218778.2|218912.3|218762.3|35
1637926730000|2021-11-26 11:38:50|218913.1|218763.1|218913|218763|218914.8|218764.8|218906.2|218756.2|25
1637926740000|2021-11-26 11:39:00|218911.9|218761.9|218827.3|218677.3|218911.9|218761.9|218821.4|218671.4|38
1637926750000|2021-11-26 11:39:10|218834.2|218684.2|218832.6|218682.6|218835.9|218685.9|218827.3|218677.3|22
1637926760000|2021-11-26 11:39:20|218832.5|218682.5|218872.5|218722.5|218881.1|218731.1|218832.5|218682.5|27
1637926770000|2021-11-26 11:39:30|218873.8|218723.8|218927.3|218777.3|218945.9|218795.9|218872.4|218722.4|29
1637926780000|2021-11-26 11:39:40|218932.2|218782.2|218886.3|218736.3|218932.2|218782.2|218865.3|218715.3|36
1637926790000|2021-11-26 11:39:50|218885.7|218735.7|218925.6|218775.6|218926.4|218776.4|218866.7|218716.7|36
1637926800000|2021-11-26 11:40:00|218932.6|218782.6|218930.2|218780.2|218934.3|218784.3|218929.1|218779.1|31
1637926810000|2021-11-26 11:40:10|218932.2|218782.2|218939.2|218789.2|218942.8|218792.8|218929.8|218779.8|23
1637926820000|2021-11-26 11:40:20|218939.1|218789.1|218924.8|218774.8|218944.2|218794.2|218924.8|218774.8|22
1637926830000|2021-11-26 11:40:30|218936|218786|218949.7|218799.7|218974.1|218824.1|218936|218786|35
1637926840000|2021-11-26 11:40:40|218949.5|218799.5|218962.5|218812.5|218964.9|218814.9|218942.8|218792.8|37
1637926850000|2021-11-26 11:40:50|218963.3|218813.3|218905.6|218755.6|218963.3|218813.3|218898.8|218748.8|34
1637926860000|2021-11-26 11:41:00|218904.1|218754.1|218912.4|218762.4|218929.9|218779.9|218904.1|218754.1|32
1637926870000|2021-11-26 11:41:10|218910.7|218760.7|218863.2|218713.2|218910.7|218760.7|218859|218709|38
1637926880000|2021-11-26 11:41:20|218863.9|218713.9|218889.1|218739.1|218889.1|218739.1|218855.5|218705.5|36
1637926890000|2021-11-26 11:41:30|218888.6|218738.6|218870.9|218720.9|218889.4|218739.4|218865.7|218715.7|31
1637926900000|2021-11-26 11:41:40|218862.1|218712.1|218817.8|218667.8|218871.2|218721.2|218802.3|218652.3|34
1637926910000|2021-11-26 11:41:50|218816.1|218666.1|218909.9|218759.9|218913.4|218763.4|218809.8|218659.8|37
1637926920000|2021-11-26 11:42:00|218902.9|218752.9|218875.1|218725.1|218915.9|218765.9|218846.6|218696.6|37
1637926930000|2021-11-26 11:42:10|218874|218724|218861.7|218711.7|218874.9|218724.9|218856|218706|26
1637926940000|2021-11-26 11:42:20|218865.9|218715.9|218855.7|218705.7|218868.7|218718.7|218842.3|218692.3|31
1637926950000|2021-11-26 11:42:30|218857|218707|218863.9|218713.9|218881.8|218731.8|218852.6|218702.6|27
1637926960000|2021-11-26 11:42:40|218861.4|218711.4|218898.6|218748.6|218903.7|218753.7|218853.6|218703.6|35
1637926970000|2021-11-26 11:42:50|218898.5|218748.5|218907.2|218757.2|218909.2|218759.2|218894.4|218744.4|32
1637926980000|2021-11-26 11:43:00|218907.5|218757.5|218908.8|218758.8|218914.7|218764.7|218901.7|218751.7|29
1637926990000|2021-11-26 11:43:10|218908.1|218758.1|218912.9|218762.9|218916.3|218766.3|218896.5|218746.5|27
1637927000000|2021-11-26 11:43:20|218911.7|218761.7|218976.3|218826.3|218979.7|218829.7|218907.6|218757.6|24
1637927010000|2021-11-26 11:43:30|218982.4|218832.4|218971.4|218821.4|218982.4|218832.4|218966.3|218816.3|27
1637927020000|2021-11-26 11:43:40|218971.6|218821.6|218976.4|218826.4|218978.5|218828.5|218971.6|218821.6|23
1637927030000|2021-11-26 11:43:50|218975.8|218825.8|219015.7|218865.7|219025.4|218875.4|218975.8|218825.8|28
1637927040000|2021-11-26 11:44:00|219015|218865|219024|218874|219028.7|218878.7|219011|218861|29
1637927050000|2021-11-26 11:44:10|219024.1|218874.1|219050.6|218900.6|219050.6|218900.6|219023.1|218873.1|28
1637927060000|2021-11-26 11:44:20|219049.3|218899.3|218999.2|218849.2|219053|218903|218995.6|218845.6|25
1637927070000|2021-11-26 11:44:30|218997.3|218847.3|218959.1|218809.1|218997.3|218847.3|218956.9|218806.9|21
1637927080000|2021-11-26 11:44:40|218959.5|218809.5|218961.7|218811.7|218962|218812|218957.9|218807.9|17
1637927090000|2021-11-26 11:44:50|218961|218811|218959.3|218809.3|218962.1|218812.1|218958.7|218808.7|20
1637927100000|2021-11-26 11:45:00|218958.5|218808.5|218957.5|218807.5|218959.9|218809.9|218949.3|218799.3|31
1637927110000|2021-11-26 11:45:10|218956.6|218806.6|218947.8|218797.8|218957|218807|218947.8|218797.8|24
1637927120000|2021-11-26 11:45:20|218945.6|218795.6|218948.5|218798.5|218949.6|218799.6|218944.4|218794.4|19
1637927130000|2021-11-26 11:45:30|218949.6|218799.6|219006|218856|219006|218856|218949.6|218799.6|30
1637927140000|2021-11-26 11:45:40|219016.7|218866.7|219027.3|218877.3|219030.5|218880.5|219009.1|218859.1|35
1637927150000|2021-11-26 11:45:50|219026.1|218876.1|219034.8|218884.8|219040.4|218890.4|219026.1|218876.1|24
1637927160000|2021-11-26 11:46:00|219032.9|218882.9|219010.4|218860.4|219032.9|218882.9|219005.5|218855.5|34
1637927170000|2021-11-26 11:46:10|219010.5|218860.5|219007.4|218857.4|219015.2|218865.2|219004|218854|36
1637927180000|2021-11-26 11:46:20|219007.8|218857.8|218977.2|218827.2|219007.8|218857.8|218965|218815|36
1637927190000|2021-11-26 11:46:30|218973.9|218823.9|218984.1|218834.1|218989.7|218839.7|218968.8|218818.8|34
1637927200000|2021-11-26 11:46:40|218986.1|218836.1|219000.8|218850.8|219010.3|218860.3|218986.1|218836.1|24
1637927210000|2021-11-26 11:46:50|219000.9|218850.9|218992.3|218842.3|219008|218858|218989.7|218839.7|26
1637927220000|2021-11-26 11:47:00|218991.5|218841.5|219002.6|218852.6|219002.6|218852.6|218978.5|218828.5|34
1637927230000|2021-11-26 11:47:10|219003|218853|218992.9|218842.9|219003.7|218853.7|218991.1|218841.1|27
1637927240000|2021-11-26 11:47:20|218990.5|218840.5|219047.3|218897.3|219064.2|218914.2|218990.5|218840.5|29
1637927250000|2021-11-26 11:47:30|219052.3|218902.3|219037.5|218887.5|219052.3|218902.3|219036.5|218886.5|35
1637927260000|2021-11-26 11:47:40|219037.3|218887.3|219046.3|218896.3|219051.8|218901.8|219032.4|218882.4|38
1637927270000|2021-11-26 11:47:50|219045|218895|219078.6|218928.6|219078.6|218928.6|219038.2|218888.2|33
1637927280000|2021-11-26 11:48:00|219074.2|218924.2|219059|218909|219077.4|218927.4|219055.7|218905.7|28
1637927290000|2021-11-26 11:48:10|219061.7|218911.7|219061.2|218911.2|219069.8|218919.8|219050|218900|30
1637927300000|2021-11-26 11:48:20|219064.5|218914.5|219004.8|218854.8|219064.5|218914.5|218995.8|218845.8|25
1637927310000|2021-11-26 11:48:30|219005.9|218855.9|219005.1|218855.1|219014.7|218864.7|218994.3|218844.3|33
1637927320000|2021-11-26 11:48:40|219005.2|218855.2|218997.3|218847.3|219026.6|218876.6|218997.3|218847.3|36
1637927330000|2021-11-26 11:48:50|219000.1|218850.1|219000|218850|219006|218856|218988.8|218838.8|32
1637927340000|2021-11-26 11:49:00|218986.5|218836.5|218882.2|218732.2|218986.5|218836.5|218870.1|218720.1|31
1637927350000|2021-11-26 11:49:10|218883.4|218733.4|218884.3|218734.3|218884.6|218734.6|218864.3|218714.3|28
1637927360000|2021-11-26 11:49:20|218870|218720|218880.9|218730.9|218890.8|218740.8|218864.1|218714.1|26
1637927370000|2021-11-26 11:49:30|218883.4|218733.4|218876.4|218726.4|218885.6|218735.6|218867.6|218717.6|30
1637927380000|2021-11-26 11:49:40|218881.1|218731.1|218858.3|218708.3|218882|218732|218849.9|218699.9|33
1637927390000|2021-11-26 11:49:50|218857.3|218707.3|218896.8|218746.8|218904.6|218754.6|218857.3|218707.3|27
1637927400000|2021-11-26 11:50:00|218897.1|218747.1|218927.2|218777.2|218930.1|218780.1|218897.1|218747.1|26
1637927410000|2021-11-26 11:50:10|218928.6|218778.6|218891.8|218741.8|218928.6|218778.6|218885.9|218735.9|29
1637927420000|2021-11-26 11:50:20|218888.8|218738.8|218889.8|218739.8|218896.7|218746.7|218888.8|218738.8|31
1637927430000|2021-11-26 11:50:30|218890.3|218740.3|218861.5|218711.5|218895.6|218745.6|218850.6|218700.6|31
1637927440000|2021-11-26 11:50:40|218857|218707|218850.6|218700.6|218861.4|218711.4|218846|218696|34
1637927450000|2021-11-26 11:50:50|218847|218697|218840.4|218690.4|218853.9|218703.9|218829.6|218679.6|29
1637927460000|2021-11-26 11:51:00|218841.6|218691.6|218828.5|218678.5|218841.6|218691.6|218820.1|218670.1|30
1637927470000|2021-11-26 11:51:10|218829.8|218679.8|218822.7|218672.7|218831.7|218681.7|218814.3|218664.3|22
1637927480000|2021-11-26 11:51:20|218818.5|218668.5|218826.7|218676.7|218829.4|218679.4|218818|218668|22
1637927490000|2021-11-26 11:51:30|218829.1|218679.1|218865|218715|218865|218715|218819.6|218669.6|25
1637927500000|2021-11-26 11:51:40|218871.3|218721.3|218766.1|218616.1|218883.9|218733.9|218766.1|218616.1|27
1637927510000|2021-11-26 11:51:50|218771.8|218621.8|218721.1|218571.1|218771.8|218621.8|218682.4|218532.4|36
1637927520000|2021-11-26 11:52:00|218716.5|218566.5|218722.3|218572.3|218722.3|218572.3|218698.8|218548.8|23
1637927530000|2021-11-26 11:52:10|218720.5|218570.5|218718.1|218568.1|218731.1|218581.1|218711.6|218561.6|26
1637927540000|2021-11-26 11:52:20|218715.2|218565.2|218714.6|218564.6|218728.8|218578.8|218708.2|218558.2|23
1637927550000|2021-11-26 11:52:30|218714.9|218564.9|218716.5|218566.5|218730.5|218580.5|218714.9|218564.9|20
1637927560000|2021-11-26 11:52:40|218718.8|218568.8|218696.8|218546.8|218723.8|218573.8|218691.5|218541.5|31
1637927570000|2021-11-26 11:52:50|218698.1|218548.1|218722.2|218572.2|218724.5|218574.5|218691|218541|28
1637927580000|2021-11-26 11:53:00|218724.1|218574.1|218716.2|218566.2|218724.1|218574.1|218715.3|218565.3|19
1637927590000|2021-11-26 11:53:10|218716.3|218566.3|218722.4|218572.4|218724.8|218574.8|218716.3|218566.3|14
1637927600000|2021-11-26 11:53:20|218721.4|218571.4|218727.6|218577.6|218729.5|218579.5|218705.3|218555.3|31
1637927610000|2021-11-26 11:53:30|218729.4|218579.4|218728.7|218578.7|218731.6|218581.6|218721.8|218571.8|21
1637927620000|2021-11-26 11:53:40|218726.4|218576.4|218745.2|218595.2|218776.4|218626.4|218724.2|218574.2|26
1637927630000|2021-11-26 11:53:50|218745.9|218595.9|218744.6|218594.6|218749.3|218599.3|218738.3|218588.3|23
1637927640000|2021-11-26 11:54:00|218747.1|218597.1|218729.7|218579.7|218750.5|218600.5|218727.4|218577.4|30
1637927650000|2021-11-26 11:54:10|218729.5|218579.5|218754|218604|218763.6|218613.6|218729.5|218579.5|29
1637927660000|2021-11-26 11:54:20|218758.6|218608.6|218725.2|218575.2|218758.6|218608.6|218720.5|218570.5|26
1637927670000|2021-11-26 11:54:30|218724.8|218574.8|218728.6|218578.6|218731.3|218581.3|218717.7|218567.7|15
1637927680000|2021-11-26 11:54:40|218727.9|218577.9|218727.7|218577.7|218731.2|218581.2|218719.1|218569.1|22
1637927690000|2021-11-26 11:54:50|218727.4|218577.4|218678.2|218528.2|218735|218585|218668.6|218518.6|32
1637927700000|2021-11-26 11:55:00|218670.8|218520.8|218579.8|218429.8|218673.4|218523.4|218565.8|218415.8|34
1637927710000|2021-11-26 11:55:10|218576.8|218426.8|218599.5|218449.5|218599.5|218449.5|218573.7|218423.7|28
1637927720000|2021-11-26 11:55:20|218600.3|218450.3|218589.7|218439.7|218600.3|218450.3|218567.7|218417.7|32
1637927730000|2021-11-26 11:55:30|218594.5|218444.5|218579.2|218429.2|218596.3|218446.3|218563.8|218413.8|32
1637927740000|2021-11-26 11:55:40|218579.7|218429.7|218574.4|218424.4|218587|218437|218557.5|218407.5|32
1637927750000|2021-11-26 11:55:50|218579.6|218429.6|218673.7|218523.7|218678.9|218528.9|218575.9|218425.9|22
1637927760000|2021-11-26 11:56:00|218673|218523|218665.2|218515.2|218676.9|218526.9|218646.6|218496.6|28
1637927770000|2021-11-26 11:56:10|218662|218512|218649.5|218499.5|218668.2|218518.2|218648.3|218498.3|26
1637927780000|2021-11-26 11:56:20|218656.3|218506.3|218672.9|218522.9|218672.9|218522.9|218645|218495|24
1637927790000|2021-11-26 11:56:30|218669.1|218519.1|218677|218527|218680.4|218530.4|218636.3|218486.3|31
1637927800000|2021-11-26 11:56:40|218676.2|218526.2|218677.1|218527.1|218680.8|218530.8|218671|218521|21
1637927810000|2021-11-26 11:56:50|218683.1|218533.1|218747|218597|218748|218598|218683.1|218533.1|24
1637927820000|2021-11-26 11:57:00|218744.9|218594.9|218752|218602|218752.7|218602.7|218743.8|218593.8|20
1637927830000|2021-11-26 11:57:10|218748.9|218598.9|218750.8|218600.8|218758.2|218608.2|218748.9|218598.9|14
1637927840000|2021-11-26 11:57:20|218757|218607|218750.3|218600.3|218757.2|218607.2|218749|218599|16
1637927850000|2021-11-26 11:57:30|218754.9|218604.9|218761|218611|218800.8|218650.8|218752.6|218602.6|31
1637927860000|2021-11-26 11:57:40|218761.2|218611.2|218768.9|218618.9|218772.7|218622.7|218761.2|218611.2|26
1637927870000|2021-11-26 11:57:50|218769.2|218619.2|218760|218610|218769.2|218619.2|218759|218609|25
1637927880000|2021-11-26 11:58:00|218762.4|218612.4|218709|218559|218762.4|218612.4|218708.2|218558.2|28
1637927890000|2021-11-26 11:58:10|218710.6|218560.6|218718.9|218568.9|218726.5|218576.5|218710.6|218560.6|32
1637927900000|2021-11-26 11:58:20|218722.4|218572.4|218721.4|218571.4|218726.1|218576.1|218714.1|218564.1|25
1637927910000|2021-11-26 11:58:30|218721.6|218571.6|218717.1|218567.1|218725.1|218575.1|218715.9|218565.9|13
1637927920000|2021-11-26 11:58:40|218718|218568|218720.3|218570.3|218723.2|218573.2|218716.3|218566.3|15
1637927930000|2021-11-26 11:58:50|218720.8|218570.8|218714.3|218564.3|218720.8|218570.8|218712.5|218562.5|23
1637927940000|2021-11-26 11:59:00|218711.2|218561.2|218720.7|218570.7|218728.8|218578.8|218700.4|218550.4|24
1637927950000|2021-11-26 11:59:10|218718.2|218568.2|218713.2|218563.2|218720.7|218570.7|218707|218557|21
1637927960000|2021-11-26 11:59:20|218718.2|218568.2|218715.1|218565.1|218718.2|218568.2|218709.9|218559.9|21
1637927970000|2021-11-26 11:59:30|218718.8|218568.8|218720.2|218570.2|218725.4|218575.4|218711.6|218561.6|17
1637927980000|2021-11-26 11:59:40|218721.1|218571.1|218724.3|218574.3|218727.2|218577.2|218718.2|218568.2|19
1637927990000|2021-11-26 11:59:50|218717.5|218567.5|218709.6|218559.6|218725.5|218575.5|218700.2|218550.2|23
1637928000000|2021-11-26 12:00:00|218709.7|218559.7|218715.5|218565.5|218717.3|218567.3|218703.9|218553.9|23
1637928010000|2021-11-26 12:00:10|218719|218569|218748.3|218598.3|218756|218606|218716.3|218566.3|21
1637928020000|2021-11-26 12:00:20|218751.4|218601.4|218781.4|218631.4|218795.3|218645.3|218750.2|218600.2|25
1637928030000|2021-11-26 12:00:30|218771.5|218621.5|218747.4|218597.4|218776|218626|218743.3|218593.3|24
1637928040000|2021-11-26 12:00:40|218753.6|218603.6|218783.3|218633.3|218838|218688|218709.9|218559.9|34
1637928050000|2021-11-26 12:00:50|218759.8|218609.8|218707.7|218557.7|218759.8|218609.8|218707.7|218557.7|37
1637928060000|2021-11-26 12:01:00|218706.3|218556.3|218717.4|218567.4|218720.5|218570.5|218698|218548|31
1637928070000|2021-11-26 12:01:10|218717.1|218567.1|218718.7|218568.7|218720.4|218570.4|218711.9|218561.9|16
1637928080000|2021-11-26 12:01:20|218716.7|218566.7|218641.9|218491.9|218724.4|218574.4|218635.7|218485.7|16
1637928090000|2021-11-26 12:01:30|218645.8|218495.8|218640.2|218490.2|218647.3|218497.3|218637.3|218487.3|17
1637928100000|2021-11-26 12:01:40|218639.9|218489.9|218634.2|218484.2|218640.6|218490.6|218629.4|218479.4|20
1637928110000|2021-11-26 12:01:50|218630|218480|218558.5|218408.5|218633.5|218483.5|218558.5|218408.5|30
1637928120000|2021-11-26 12:02:00|218557.3|218407.3|218558.8|218408.8|218568.7|218418.7|218556.7|218406.7|23
1637928130000|2021-11-26 12:02:10|218560.2|218410.2|218515.5|218365.5|218568.5|218418.5|218515.5|218365.5|23
1637928140000|2021-11-26 12:02:20|218522.3|218372.3|218517.6|218367.6|218531.3|218381.3|218517.6|218367.6|25
1637928150000|2021-11-26 12:02:30|218518|218368|218516.2|218366.2|218528.1|218378.1|218510.4|218360.4|24
1637928160000|2021-11-26 12:02:40|218516.1|218366.1|218525.6|218375.6|218527.6|218377.6|218515.8|218365.8|33
1637928170000|2021-11-26 12:02:50|218524.8|218374.8|218525.2|218375.2|218527.4|218377.4|218521.1|218371.1|25
1637928180000|2021-11-26 12:03:00|218526|218376|218473.3|218323.3|218526.9|218376.9|218467.9|218317.9|23
1637928190000|2021-11-26 12:03:10|218477.1|218327.1|218425.9|218275.9|218478|218328|218424.7|218274.7|29
1637928200000|2021-11-26 12:03:20|218420.6|218270.6|218420.7|218270.7|218429.7|218279.7|218419.6|218269.6|28
1637928210000|2021-11-26 12:03:30|218423.1|218273.1|218385.9|218235.9|218423.1|218273.1|218380.8|218230.8|28
1637928220000|2021-11-26 12:03:40|218384.4|218234.4|218482.8|218332.8|218482.8|218332.8|218383.3|218233.3|24
1637928230000|2021-11-26 12:03:50|218487.4|218337.4|218490.8|218340.8|218495.8|218345.8|218487.4|218337.4|15
1637928240000|2021-11-26 12:04:00|218491.8|218341.8|218572.8|218422.8|218572.8|218422.8|218486.8|218336.8|29
1637928250000|2021-11-26 12:04:10|218584.8|218434.8|218589|218439|218595.4|218445.4|218583.1|218433.1|25
1637928260000|2021-11-26 12:04:20|218589.3|218439.3|218586.6|218436.6|218591.2|218441.2|218585.3|218435.3|18
1637928270000|2021-11-26 12:04:30|218586.5|218436.5|218499|218349|218586.5|218436.5|218486.3|218336.3|35
1637928280000|2021-11-26 12:04:40|218503.5|218353.5|218498.5|218348.5|218504.5|218354.5|218484.5|218334.5|29
1637928290000|2021-11-26 12:04:50|218494.8|218344.8|218497.4|218347.4|218502.9|218352.9|218489.5|218339.5|26
1637928300000|2021-11-26 12:05:00|218486.8|218336.8|218475.7|218325.7|218494.1|218344.1|218464.6|218314.6|32
1637928310000|2021-11-26 12:05:10|218480.3|218330.3|218435.2|218285.2|218480.3|218330.3|218421.3|218271.3|31
1637928320000|2021-11-26 12:05:20|218436.8|218286.8|218480.8|218330.8|218486.9|218336.9|218434.5|218284.5|27
1637928330000|2021-11-26 12:05:30|218481.1|218331.1|218479.9|218329.9|218486.9|218336.9|218477.8|218327.8|27
1637928340000|2021-11-26 12:05:40|218481.1|218331.1|218459.1|218309.1|218486.7|218336.7|218459.1|218309.1|27
1637928350000|2021-11-26 12:05:50|218462.7|218312.7|218481.9|218331.9|218483.6|218333.6|218462.7|218312.7|23
1637928360000|2021-11-26 12:06:00|218482.4|218332.4|218465.3|218315.3|218482.4|218332.4|218463.1|218313.1|25
1637928370000|2021-11-26 12:06:10|218466.4|218316.4|218453.4|218303.4|218468.2|218318.2|218444.8|218294.8|30
1637928380000|2021-11-26 12:06:20|218454.9|218304.9|218410.9|218260.9|218464.9|218314.9|218396.5|218246.5|27
1637928390000|2021-11-26 12:06:30|218407.4|218257.4|218400.1|218250.1|218410.3|218260.3|218399.5|218249.5|20
1637928400000|2021-11-26 12:06:40|218400|218250|218408.4|218258.4|218408.8|218258.8|218400|218250|21
1637928410000|2021-11-26 12:06:50|218406.3|218256.3|218397.3|218247.3|218406.7|218256.7|218395.2|218245.2|21
1637928420000|2021-11-26 12:07:00|218402.3|218252.3|218376.2|218226.2|218402.3|218252.3|218363.8|218213.8|34
1637928430000|2021-11-26 12:07:10|218387.5|218237.5|218378.8|218228.8|218390.2|218240.2|218378.2|218228.2|20
1637928440000|2021-11-26 12:07:20|218380.3|218230.3|218383.6|218233.6|218383.6|218233.6|218344.2|218194.2|31
1637928450000|2021-11-26 12:07:30|218363.3|218213.3|218350.7|218200.7|218363.3|218213.3|218338.5|218188.5|25
1637928460000|2021-11-26 12:07:40|218350.6|218200.6|218341.9|218191.9|218350.9|218200.9|218339.3|218189.3|16
1637928470000|2021-11-26 12:07:50|218341.6|218191.6|218153.1|218003.1|218349.2|218199.2|218125.6|217975.6|29
1637928480000|2021-11-26 12:08:00|218151|218001|218079.4|217929.4|218151|218001|218079.4|217929.4|26
1637928490000|2021-11-26 12:08:10|218085.9|217935.9|218186.8|218036.8|218186.8|218036.8|218062|217912|24
1637928500000|2021-11-26 12:08:20|218178.2|218028.2|218144.2|217994.2|218190.5|218040.5|218127|217977|22
1637928510000|2021-11-26 12:08:30|218155.6|218005.6|218229.3|218079.3|218229.3|218079.3|218152.5|218002.5|28
1637928520000|2021-11-26 12:08:40|218229|218079|218290.1|218140.1|218317.9|218167.9|218229|218079|35
1637928530000|2021-11-26 12:08:50|218274.3|218124.3|218290.2|218140.2|218303.3|218153.3|218264.6|218114.6|29
1637928540000|2021-11-26 12:09:00|218290.5|218140.5|218305.2|218155.2|218305.2|218155.2|218283.1|218133.1|23
1637928550000|2021-11-26 12:09:10|218303.5|218153.5|218381.9|218231.9|218386.6|218236.6|218298.9|218148.9|23
1637928560000|2021-11-26 12:09:20|218385.2|218235.2|218365|218215|218388.7|218238.7|218362.9|218212.9|30
1637928570000|2021-11-26 12:09:30|218377.8|218227.8|218392.9|218242.9|218404.7|218254.7|218368.8|218218.8|24
1637928580000|2021-11-26 12:09:40|218391.2|218241.2|218394.7|218244.7|218399.2|218249.2|218382.2|218232.2|23
1637928590000|2021-11-26 12:09:50|218393.7|218243.7|218444.4|218294.4|218453.9|218303.9|218392.1|218242.1|29
1637928600000|2021-11-26 12:10:00|218444.1|218294.1|218444.5|218294.5|218457.1|218307.1|218407.6|218257.6|26
1637928610000|2021-11-26 12:10:10|218466.1|218316.1|218578.1|218428.1|218588.9|218438.9|218466.1|218316.1|34
1637928620000|2021-11-26 12:10:20|218580.3|218430.3|218562|218412|218581.3|218431.3|218560.6|218410.6|24
1637928630000|2021-11-26 12:10:30|218561.7|218411.7|218572.8|218422.8|218574.2|218424.2|218557.5|218407.5|26
1637928640000|2021-11-26 12:10:40|218574.3|218424.3|218567.1|218417.1|218574.3|218424.3|218564.8|218414.8|23
1637928650000|2021-11-26 12:10:50|218565.7|218415.7|218563.6|218413.6|218567|218417|218553.9|218403.9|15
1637928660000|2021-11-26 12:11:00|218531.4|218381.4|218557.6|218407.6|218568.3|218418.3|218531.4|218381.4|25
1637928670000|2021-11-26 12:11:10|218558.1|218408.1|218580.3|218430.3|218583.9|218433.9|218551|218401|24
1637928680000|2021-11-26 12:11:20|218577.5|218427.5|218624.6|218474.6|218632.8|218482.8|218577.5|218427.5|27
1637928690000|2021-11-26 12:11:30|218626.1|218476.1|218614.3|218464.3|218634.5|218484.5|218604.3|218454.3|26
1637928700000|2021-11-26 12:11:40|218616.4|218466.4|218617.2|218467.2|218630.5|218480.5|218608.5|218458.5|26
1637928710000|2021-11-26 12:11:50|218616.2|218466.2|218694.5|218544.5|218694.9|218544.9|218589.4|218439.4|29
1637928720000|2021-11-26 12:12:00|218684.3|218534.3|218626|218476|218684.3|218534.3|218593.6|218443.6|30
1637928730000|2021-11-26 12:12:10|218628.2|218478.2|218597.2|218447.2|218642.9|218492.9|218589.7|218439.7|30
1637928740000|2021-11-26 12:12:20|218588.1|218438.1|218533.5|218383.5|218606|218456|218519.4|218369.4|29
1637928750000|2021-11-26 12:12:30|218514.3|218364.3|218528|218378|218532.5|218382.5|218514.3|218364.3|23
1637928760000|2021-11-26 12:12:40|218529.6|218379.6|218597.1|218447.1|218597.1|218447.1|218526.8|218376.8|25
1637928770000|2021-11-26 12:12:50|218593.5|218443.5|218559.6|218409.6|218596|218446|218551.9|218401.9|30
1637928780000|2021-11-26 12:13:00|218546.4|218396.4|218566.6|218416.6|218578.3|218428.3|218532.7|218382.7|27
1637928790000|2021-11-26 12:13:10|218570.4|218420.4|218605.5|218455.5|218605.5|218455.5|218541.1|218391.1|21
1637928800000|2021-11-26 12:13:20|218606.4|218456.4|218636.2|218486.2|218639.2|218489.2|218588.8|218438.8|26
1637928810000|2021-11-26 12:13:30|218635.7|218485.7|218625.2|218475.2|218635.7|218485.7|218611.2|218461.2|20
1637928820000|2021-11-26 12:13:40|218623.4|218473.4|218625.8|218475.8|218629.3|218479.3|218620.8|218470.8|12
1637928830000|2021-11-26 12:13:50|218626.5|218476.5|218627.2|218477.2|218627.3|218477.3|218625.9|218475.9|11
1637928840000|2021-11-26 12:14:00|218625.6|218475.6|218632.6|218482.6|218635.4|218485.4|218625.4|218475.4|20
1637928850000|2021-11-26 12:14:10|218631.7|218481.7|218630.3|218480.3|218633.1|218483.1|218629.3|218479.3|18
1637928860000|2021-11-26 12:14:20|218629.5|218479.5|218625|218475|218632.1|218482.1|218625|218475|19
1637928870000|2021-11-26 12:14:30|218625.8|218475.8|218626.9|218476.9|218633.6|218483.6|218624.6|218474.6|18
1637928880000|2021-11-26 12:14:40|218627.3|218477.3|218627.7|218477.7|218627.9|218477.9|218624.6|218474.6|21
1637928890000|2021-11-26 12:14:50|218627.5|218477.5|218679.5|218529.5|218682.9|218532.9|218626.8|218476.8|18
1637928900000|2021-11-26 12:15:00|218679|218529|218639.7|218489.7|218679.2|218529.2|218599.2|218449.2|29
1637928910000|2021-11-26 12:15:10|218635.4|218485.4|218639.1|218489.1|218639.1|218489.1|218630.4|218480.4|17
1637928920000|2021-11-26 12:15:20|218635.5|218485.5|218702.6|218552.6|218702.6|218552.6|218632.1|218482.1|19
1637928930000|2021-11-26 12:15:30|218718|218568|218716.8|218566.8|218725.3|218575.3|218709.2|218559.2|19
1637928940000|2021-11-26 12:15:40|218712.7|218562.7|218716.1|218566.1|218716.6|218566.6|218710.8|218560.8|21
1637928950000|2021-11-26 12:15:50|218715.6|218565.6|218713.7|218563.7|218716.4|218566.4|218711.2|218561.2|15
1637928960000|2021-11-26 12:16:00|218713|218563|218713.9|218563.9|218714.8|218564.8|218711.2|218561.2|19
1637928970000|2021-11-26 12:16:10|218714.2|218564.2|218710.8|218560.8|218715.9|218565.9|218710.8|218560.8|11
1637928980000|2021-11-26 12:16:20|218710.9|218560.9|218716.8|218566.8|218718.6|218568.6|218707.1|218557.1|16
1637928990000|2021-11-26 12:16:30|218713.5|218563.5|218709.2|218559.2|218714.4|218564.4|218708.1|218558.1|15
1637929000000|2021-11-26 12:16:40|218708.3|218558.3|218707.5|218557.5|218708.3|218558.3|218704.3|218554.3|13
1637929010000|2021-11-26 12:16:50|218701.7|218551.7|218708.4|218558.4|218713.4|218563.4|218698.3|218548.3|27
1637929020000|2021-11-26 12:17:00|218708.8|218558.8|218709.5|218559.5|218713.3|218563.3|218708.1|218558.1|21
1637929030000|2021-11-26 12:17:10|218711.1|218561.1|218704.4|218554.4|218713|218563|218703|218553|15
1637929040000|2021-11-26 12:17:20|218702.7|218552.7|218708.8|218558.8|218708.9|218558.9|218700.5|218550.5|26
1637929050000|2021-11-26 12:17:30|218709.8|218559.8|218705.9|218555.9|218709.8|218559.8|218705.4|218555.4|16
1637929060000|2021-11-26 12:17:40|218706.2|218556.2|218787.8|218637.8|218787.8|218637.8|218706.1|218556.1|22
1637929070000|2021-11-26 12:17:50|218785.5|218635.5|218802|218652|218803.9|218653.9|218784.5|218634.5|26
1637929080000|2021-11-26 12:18:00|218796.9|218646.9|218685.8|218535.8|218802.2|218652.2|218685.1|218535.1|23
1637929090000|2021-11-26 12:18:10|218693.4|218543.4|218676.2|218526.2|218693.4|218543.4|218664.9|218514.9|28
1637929100000|2021-11-26 12:18:20|218675.6|218525.6|218553.7|218403.7|218678.8|218528.8|218553.7|218403.7|27
1637929110000|2021-11-26 12:18:30|218542.4|218392.4|218538.2|218388.2|218542.4|218392.4|218532.3|218382.3|27
1637929120000|2021-11-26 12:18:40|218539.6|218389.6|218535.8|218385.8|218539.6|218389.6|218533.5|218383.5|19
1637929130000|2021-11-26 12:18:50|218535.5|218385.5|218448.8|218298.8|218535.5|218385.5|218436.1|218286.1|27
1637929140000|2021-11-26 12:19:00|218448.2|218298.2|218436.1|218286.1|218448.2|218298.2|218431.9|218281.9|21
1637929150000|2021-11-26 12:19:10|218438.3|218288.3|218452.7|218302.7|218452.7|218302.7|218438.3|218288.3|17
1637929160000|2021-11-26 12:19:20|218453.7|218303.7|218454.2|218304.2|218454.2|218304.2|218450|218300|25
1637929170000|2021-11-26 12:19:30|218444.2|218294.2|218438.8|218288.8|218446.3|218296.3|218407.7|218257.7|25
1637929180000|2021-11-26 12:19:40|218438.6|218288.6|218428.8|218278.8|218450.2|218300.2|218422.3|218272.3|27
1637929190000|2021-11-26 12:19:50|218429.6|218279.6|218417.3|218267.3|218431.1|218281.1|218417.3|218267.3|17
1637929200000|2021-11-26 12:20:00|218415.1|218265.1|218428.6|218278.6|218432.1|218282.1|218415.1|218265.1|18
1637929210000|2021-11-26 12:20:10|218426.8|218276.8|218390.7|218240.7|218427.2|218277.2|218376|218226|20
1637929220000|2021-11-26 12:20:20|218393.7|218243.7|218387.8|218237.8|218393.7|218243.7|218387.8|218237.8|16
1637929230000|2021-11-26 12:20:30|218439.1|218289.1|218436.1|218286.1|218460.7|218310.7|218434.1|218284.1|28
1637929240000|2021-11-26 12:20:40|218436.3|218286.3|218438.6|218288.6|218444.8|218294.8|218421|218271|19
1637929250000|2021-11-26 12:20:50|218439.2|218289.2|218444.8|218294.8|218448.5|218298.5|218434.5|218284.5|20
1637929260000|2021-11-26 12:21:00|218438.3|218288.3|218439.9|218289.9|218445.9|218295.9|218432.6|218282.6|22
1637929270000|2021-11-26 12:21:10|218433.3|218283.3|218365.4|218215.4|218433.3|218283.3|218347.7|218197.7|27
1637929280000|2021-11-26 12:21:20|218358.7|218208.7|218308.4|218158.4|218361.3|218211.3|218295.5|218145.5|26
1637929290000|2021-11-26 12:21:30|218302.4|218152.4|218298.3|218148.3|218310.8|218160.8|218282.2|218132.2|26
1637929300000|2021-11-26 12:21:40|218303.2|218153.2|218296.9|218146.9|218303.9|218153.9|218285.2|218135.2|23
1637929310000|2021-11-26 12:21:50|218297.4|218147.4|218270.8|218120.8|218300.4|218150.4|218270.8|218120.8|24
1637929320000|2021-11-26 12:22:00|218275.4|218125.4|218239.4|218089.4|218275.4|218125.4|218239.4|218089.4|24
1637929330000|2021-11-26 12:22:10|218244.7|218094.7|218204.1|218054.1|218250.7|218100.7|218202.2|218052.2|25
1637929340000|2021-11-26 12:22:20|218204.4|218054.4|218194.3|218044.3|218212.7|218062.7|218193.6|218043.6|24
1637929350000|2021-11-26 12:22:30|218194|218044|218202.4|218052.4|218205.1|218055.1|218190.6|218040.6|19
1637929360000|2021-11-26 12:22:40|218201.6|218051.6|218197.2|218047.2|218201.6|218051.6|218195.2|218045.2|14
1637929370000|2021-11-26 12:22:50|218195.7|218045.7|218185.7|218035.7|218198|218048|218180.4|218030.4|20
1637929380000|2021-11-26 12:23:00|218186.2|218036.2|218185|218035|218188.3|218038.3|218182|218032|25
1637929390000|2021-11-26 12:23:10|218185.3|218035.3|218187.1|218037.1|218187.4|218037.4|218180.4|218030.4|28
1637929400000|2021-11-26 12:23:20|218187.5|218037.5|218247.1|218097.1|218254|218104|218187.5|218037.5|27
1637929410000|2021-11-26 12:23:30|218248.2|218098.2|218203|218053|218248.2|218098.2|218182.8|218032.8|30
1637929420000|2021-11-26 12:23:40|218201.9|218051.9|218197.3|218047.3|218210.3|218060.3|218187.9|218037.9|24
1637929430000|2021-11-26 12:23:50|218199.5|218049.5|218204.1|218054.1|218217.9|218067.9|218198.5|218048.5|24
1637929440000|2021-11-26 12:24:00|218205.6|218055.6|218162.1|218012.1|218258.8|218108.8|218156.8|218006.8|35
1637929450000|2021-11-26 12:24:10|218198.4|218048.4|218204.3|218054.3|218249|218099|218198.4|218048.4|30
1637929460000|2021-11-26 12:24:20|218200|218050|218196.4|218046.4|218222|218072|218192|218042|26
1637929470000|2021-11-26 12:24:30|218195|218045|218201|218051|218206.5|218056.5|218195|218045|24
1637929480000|2021-11-26 12:24:40|218200.6|218050.6|218202.2|218052.2|218205.8|218055.8|218200.6|218050.6|14
1637929490000|2021-11-26 12:24:50|218201.8|218051.8|218196.4|218046.4|218204.9|218054.9|218196.2|218046.2|13
1637929500000|2021-11-26 12:25:00|218196.3|218046.3|218197.3|218047.3|218207.3|218057.3|218196.1|218046.1|20
1637929510000|2021-11-26 12:25:10|218198.7|218048.7|218191.9|218041.9|218198.7|218048.7|218154.2|218004.2|29
1637929520000|2021-11-26 12:25:20|218188.2|218038.2|218203|218053|218203|218053|218186.6|218036.6|25
1637929530000|2021-11-26 12:25:30|218201|218051|218198.5|218048.5|218201.7|218051.7|218192.8|218042.8|17
1637929540000|2021-11-26 12:25:40|218198.4|218048.4|218191.1|218041.1|218198.4|218048.4|218190.8|218040.8|5
1637929550000|2021-11-26 12:25:50|218191.2|218041.2|218195.7|218045.7|218198.8|218048.8|218190.1|218040.1|14
1637929560000|2021-11-26 12:26:00|218195.6|218045.6|218193.8|218043.8|218196.1|218046.1|218193.8|218043.8|10
1637929570000|2021-11-26 12:26:10|218197.2|218047.2|218196.5|218046.5|218197.3|218047.3|218194.8|218044.8|9
1637929580000|2021-11-26 12:26:20|218196.8|218046.8|218207.3|218057.3|218220.5|218070.5|218192.9|218042.9|14
1637929590000|2021-11-26 12:26:30|218204.9|218054.9|218167.2|218017.2|218212.7|218062.7|218149.2|217999.2|28
1637929600000|2021-11-26 12:26:40|218167.6|218017.6|218168.6|218018.6|218171.8|218021.8|218162.7|218012.7|22
1637929610000|2021-11-26 12:26:50|218169.1|218019.1|218172.7|218022.7|218176.8|218026.8|218161.5|218011.5|14
1637929620000|2021-11-26 12:27:00|218175.5|218025.5|218120.9|217970.9|218184.6|218034.6|218118|217968|24
1637929630000|2021-11-26 12:27:10|218113.5|217963.5|218129.8|217979.8|218133.2|217983.2|218113.5|217963.5|17
1637929640000|2021-11-26 12:27:20|218127.1|217977.1|218120.3|217970.3|218128.1|217978.1|218119.6|217969.6|20
1637929650000|2021-11-26 12:27:30|218119.6|217969.6|218130.9|217980.9|218132.6|217982.6|218119.6|217969.6|20
1637929660000|2021-11-26 12:27:40|218131.6|217981.6|218154.6|218004.6|218161.7|218011.7|218130.5|217980.5|19
1637929670000|2021-11-26 12:27:50|218152.2|218002.2|218152.5|218002.5|218158.9|218008.9|218141.2|217991.2|29
1637929680000|2021-11-26 12:28:00|218150.9|218000.9|218155.5|218005.5|218159.6|218009.6|218149.2|217999.2|26
1637929690000|2021-11-26 12:28:10|218160.3|218010.3|218153.9|218003.9|218160.3|218010.3|218146.2|217996.2|14
1637929700000|2021-11-26 12:28:20|218153|218003|218150.5|218000.5|218156.5|218006.5|218150.5|218000.5|16
1637929710000|2021-11-26 12:28:30|218150|218000|218150.8|218000.8|218159.8|218009.8|218122|217972|28
1637929720000|2021-11-26 12:28:40|218152.1|218002.1|218079.1|217929.1|218152.1|218002.1|218071.7|217921.7|30
1637929730000|2021-11-26 12:28:50|218078.7|217928.7|218067.8|217917.8|218080.9|217930.9|218064.5|217914.5|18
1637929740000|2021-11-26 12:29:00|218064|217914|218056.4|217906.4|218070.1|217920.1|218049.8|217899.8|19
1637929750000|2021-11-26 12:29:10|218056.1|217906.1|218055.2|217905.2|218063.1|217913.1|218051.8|217901.8|17
1637929760000|2021-11-26 12:29:20|218054.3|217904.3|218053.5|217903.5|218063.9|217913.9|218052.4|217902.4|21
1637929770000|2021-11-26 12:29:30|218053.1|217903.1|218059.8|217909.8|218059.8|217909.8|218051.4|217901.4|21
1637929780000|2021-11-26 12:29:40|218049.3|217899.3|218054.7|217904.7|218057.1|217907.1|218049.3|217899.3|17
1637929790000|2021-11-26 12:29:50|218054.2|217904.2|218049.7|217899.7|218054.3|217904.3|218041.8|217891.8|18
1637929800000|2021-11-26 12:30:00|218049|217899|218051.7|217901.7|218053.6|217903.6|218046.6|217896.6|20
1637929810000|2021-11-26 12:30:10|218051.5|217901.5|218048.4|217898.4|218052.7|217902.7|218047.4|217897.4|14
1637929820000|2021-11-26 12:30:20|218048.5|217898.5|218050.7|217900.7|218055|217905|218048.3|217898.3|11
1637929830000|2021-11-26 12:30:30|218051|217901|217946.6|217796.6|218051|217901|217940.1|217790.1|34
1637929840000|2021-11-26 12:30:40|217945.8|217795.8|217953.4|217803.4|217953.7|217803.7|217945.8|217795.8|20
1637929850000|2021-11-26 12:30:50|217952.5|217802.5|217952.9|217802.9|217957.3|217807.3|217950.2|217800.2|10
1637929860000|2021-11-26 12:31:00|217954|217804|217921.8|217771.8|217955.8|217805.8|217914|217764|20
1637929870000|2021-11-26 12:31:10|217921.6|217771.6|217963.7|217813.7|217969.8|217819.8|217921.6|217771.6|22
1637929880000|2021-11-26 12:31:20|217963.1|217813.1|217963.8|217813.8|217966.8|217816.8|217959.7|217809.7|18
1637929890000|2021-11-26 12:31:30|217967.8|217817.8|217960.8|217810.8|217967.9|217817.9|217960.8|217810.8|12
1637929900000|2021-11-26 12:31:40|217961|217811|218040.9|217890.9|218044.4|217894.4|217959.7|217809.7|18
1637929910000|2021-11-26 12:31:50|218040.1|217890.1|218035.2|217885.2|218040.1|217890.1|218017.8|217867.8|20
1637929920000|2021-11-26 12:32:00|218036.1|217886.1|218046.6|217896.6|218056.6|217906.6|218036.1|217886.1|21
1637929930000|2021-11-26 12:32:10|218045.5|217895.5|218040.8|217890.8|218050.9|217900.9|218035.8|217885.8|23
1637929940000|2021-11-26 12:32:20|218040.7|217890.7|218047.4|217897.4|218049.2|217899.2|218021.2|217871.2|23
1637929950000|2021-11-26 12:32:30|218046.6|217896.6|218038.8|217888.8|218048.4|217898.4|218036.9|217886.9|17
1637929960000|2021-11-26 12:32:40|218044.2|217894.2|217937.8|217787.8|218048.2|217898.2|217937.8|217787.8|25
1637929970000|2021-11-26 12:32:50|217944|217794|217977.2|217827.2|218002.7|217852.7|217911.6|217761.6|33
1637929980000|2021-11-26 12:33:00|217977.3|217827.3|217972.1|217822.1|217984.4|217834.4|217963.5|217813.5|22
1637929990000|2021-11-26 12:33:10|217973.7|217823.7|217964.8|217814.8|217977.5|217827.5|217953.9|217803.9|26
1637930000000|2021-11-26 12:33:20|217968.6|217818.6|217965|217815|217976.8|217826.8|217951|217801|29
1637930010000|2021-11-26 12:33:30|217958.4|217808.4|217899.2|217749.2|217961.3|217811.3|217865.3|217715.3|28
1637930020000|2021-11-26 12:33:40|217900.3|217750.3|217867|217717|217905.3|217755.3|217778|217628|29
1637930030000|2021-11-26 12:33:50|217879.9|217729.9|217910.2|217760.2|217971.5|217821.5|217878.5|217728.5|32
1637930040000|2021-11-26 12:34:00|217911.6|217761.6|217887.7|217737.7|217924.5|217774.5|217870.4|217720.4|32
1637930050000|2021-11-26 12:34:10|217890.1|217740.1|217914.4|217764.4|217915.6|217765.6|217885.1|217735.1|28
1637930060000|2021-11-26 12:34:20|217912.4|217762.4|217931.5|217781.5|217981|217831|217911.8|217761.8|29
1637930070000|2021-11-26 12:34:30|217927.3|217777.3|217861.9|217711.9|217934.2|217784.2|217859.2|217709.2|32
1637930080000|2021-11-26 12:34:40|217856.9|217706.9|217917.4|217767.4|217919.1|217769.1|217856.9|217706.9|30
1637930090000|2021-11-26 12:34:50|217907.9|217757.9|218034.9|217884.9|218037|217887|217907.9|217757.9|30
1637930100000|2021-11-26 12:35:00|218042.1|217892.1|218047.5|217897.5|218047.8|217897.8|218040.9|217890.9|33
1637930110000|2021-11-26 12:35:10|218050.3|217900.3|218064.1|217914.1|218066|217916|218044.2|217894.2|33
1637930120000|2021-11-26 12:35:20|218066.2|217916.2|218041.7|217891.7|218069.2|217919.2|218037.5|217887.5|20
1637930130000|2021-11-26 12:35:30|218042.6|217892.6|218031.1|217881.1|218043.1|217893.1|218028.5|217878.5|11
1637930140000|2021-11-26 12:35:40|218028.9|217878.9|218028.7|217878.7|218031.5|217881.5|218027.3|217877.3|20
1637930150000|2021-11-26 12:35:50|218029.5|217879.5|218048.7|217898.7|218056.6|217906.6|218026.3|217876.3|22
1637930160000|2021-11-26 12:36:00|218048.4|217898.4|218045.6|217895.6|218069.8|217919.8|218040.5|217890.5|26
1637930170000|2021-11-26 12:36:10|218045.1|217895.1|218032.4|217882.4|218045.1|217895.1|218032.3|217882.3|20
1637930180000|2021-11-26 12:36:20|218032.1|217882.1|218031.1|217881.1|218042.9|217892.9|218031.1|217881.1|16
1637930190000|2021-11-26 12:36:30|218031.7|217881.7|218027.1|217877.1|218032.1|217882.1|218026.2|217876.2|12
1637930200000|2021-11-26 12:36:40|218029.7|217879.7|218042.4|217892.4|218046.5|217896.5|218028.5|217878.5|18
1637930210000|2021-11-26 12:36:50|218042.1|217892.1|218100.9|217950.9|218101.5|217951.5|218040.9|217890.9|27
1637930220000|2021-11-26 12:37:00|218101.1|217951.1|218100.4|217950.4|218101.9|217951.9|218091.7|217941.7|22
1637930230000|2021-11-26 12:37:10|218093.4|217943.4|218234.5|218084.5|218243.7|218093.7|218093.4|217943.4|36
1637930240000|2021-11-26 12:37:20|218228.5|218078.5|218190.6|218040.6|218229.1|218079.1|218175.1|218025.1|29
1637930250000|2021-11-26 12:37:30|218180.6|218030.6|218176.8|218026.8|218184|218034|218173.5|218023.5|19
1637930260000|2021-11-26 12:37:40|218176.7|218026.7|218143.9|217993.9|218177.8|218027.8|218140|217990|19
1637930270000|2021-11-26 12:37:50|218145.4|217995.4|218087.2|217937.2|218146.7|217996.7|218087.2|217937.2|22
1637930280000|2021-11-26 12:38:00|218090.4|217940.4|218152.3|218002.3|218158.4|218008.4|218080.6|217930.6|36
1637930290000|2021-11-26 12:38:10|218156.5|218006.5|218154.8|218004.8|218159.4|218009.4|218126.2|217976.2|32
1637930300000|2021-11-26 12:38:20|218153.1|218003.1|218151.4|218001.4|218153.1|218003.1|218125.4|217975.4|20
1637930310000|2021-11-26 12:38:30|218151.2|218001.2|218139.4|217989.4|218154.5|218004.5|218139.4|217989.4|22
1637930320000|2021-11-26 12:38:40|218117.8|217967.8|218045.7|217895.7|218117.8|217967.8|218042.5|217892.5|32
1637930330000|2021-11-26 12:38:50|218046.6|217896.6|218098.1|217948.1|218098.1|217948.1|218046.6|217896.6|25
1637930340000|2021-11-26 12:39:00|218085.7|217935.7|218058.9|217908.9|218085.7|217935.7|218055.8|217905.8|27
1637930350000|2021-11-26 12:39:10|218042.9|217892.9|218038.6|217888.6|218042.9|217892.9|218030.8|217880.8|20
1637930360000|2021-11-26 12:39:20|218038.3|217888.3|218039.9|217889.9|218040|217890|218031.4|217881.4|21
1637930370000|2021-11-26 12:39:30|218047.7|217897.7|218051|217901|218056|217906|218039.9|217889.9|23
1637930380000|2021-11-26 12:39:40|218050.1|217900.1|218067.1|217917.1|218094.6|217944.6|218044.7|217894.7|29
1637930390000|2021-11-26 12:39:50|218067.7|217917.7|218044.6|217894.6|218082.9|217932.9|218034.6|217884.6|28
1637930400000|2021-11-26 12:40:00|218042.4|217892.4|218047.7|217897.7|218055.3|217905.3|218040.8|217890.8|24
1637930410000|2021-11-26 12:40:10|218061.9|217911.9|218035.2|217885.2|218167.1|218017.1|218032.5|217882.5|31
1637930420000|2021-11-26 12:40:20|218034.8|217884.8|218034.1|217884.1|218042.3|217892.3|218032.4|217882.4|21
1637930430000|2021-11-26 12:40:30|218040.3|217890.3|218065.4|217915.4|218065.4|217915.4|218040.3|217890.3|29
1637930440000|2021-11-26 12:40:40|218065|217915|218076.7|217926.7|218079.7|217929.7|218040.8|217890.8|26
1637930450000|2021-11-26 12:40:50|218074.5|217924.5|218046.7|217896.7|218077.2|217927.2|218046.7|217896.7|29
1637930460000|2021-11-26 12:41:00|218084.5|217934.5|218111|217961|218122.2|217972.2|218068|217918|33
1637930470000|2021-11-26 12:41:10|218111.3|217961.3|218093.2|217943.2|218111.3|217961.3|218093.2|217943.2|35
1637930480000|2021-11-26 12:41:20|218093.3|217943.3|218095.2|217945.2|218095.4|217945.4|218091.4|217941.4|17
1637930490000|2021-11-26 12:41:30|218094.9|217944.9|218099|217949|218105.2|217955.2|218093|217943|28
1637930500000|2021-11-26 12:41:40|218100.8|217950.8|218153.5|218003.5|218156.9|218006.9|218096.1|217946.1|26
1637930510000|2021-11-26 12:41:50|218155.8|218005.8|218094.8|217944.8|218156.4|218006.4|218094.8|217944.8|23
1637930520000|2021-11-26 12:42:00|218162.5|218012.5|218190.7|218040.7|218196.2|218046.2|218162.5|218012.5|20
1637930530000|2021-11-26 12:42:10|218189.7|218039.7|218192.5|218042.5|218194|218044|218189.7|218039.7|7
1637930540000|2021-11-26 12:42:20|218193.1|218043.1|218183.2|218033.2|218194.8|218044.8|218178.3|218028.3|13
1637930550000|2021-11-26 12:42:30|218189|218039|218233.6|218083.6|218238.2|218088.2|218189|218039|20
1637930560000|2021-11-26 12:42:40|218233.4|218083.4|218191.4|218041.4|218236.2|218086.2|218190.9|218040.9|23
1637930570000|2021-11-26 12:42:50|218191.2|218041.2|218186.1|218036.1|218195.6|218045.6|218185.7|218035.7|21
1637930580000|2021-11-26 12:43:00|218186.6|218036.6|218201.1|218051.1|218204.3|218054.3|218186.6|218036.6|28
1637930590000|2021-11-26 12:43:10|218203.1|218053.1|218202.2|218052.2|218205.5|218055.5|218187.5|218037.5|27
1637930600000|2021-11-26 12:43:20|218203.1|218053.1|218181.7|218031.7|218204.4|218054.4|218180.6|218030.6|27
1637930610000|2021-11-26 12:43:30|218181.9|218031.9|218138.4|217988.4|218198|218048|218136.3|217986.3|28
1637930620000|2021-11-26 12:43:40|218138.3|217988.3|218090|217940|218138.3|217988.3|218088.6|217938.6|30
1637930630000|2021-11-26 12:43:50|218093.9|217943.9|218018.1|217868.1|218096.3|217946.3|218018.1|217868.1|21
1637930640000|2021-11-26 12:44:00|218000.6|217850.6|217984.4|217834.4|218000.6|217850.6|217975.1|217825.1|26
1637930650000|2021-11-26 12:44:10|217979.1|217829.1|218040.9|217890.9|218050.4|217900.4|217979|217829|30
1637930660000|2021-11-26 12:44:20|218041.1|217891.1|217910.4|217760.4|218041.7|217891.7|217910.4|217760.4|33
1637930670000|2021-11-26 12:44:30|217904.7|217754.7|217887.5|217737.5|217914.5|217764.5|217874.2|217724.2|32
1637930680000|2021-11-26 12:44:40|217888|217738|217798.5|217648.5|217892.2|217742.2|217784|217634|35
1637930690000|2021-11-26 12:44:50|217796.6|217646.6|217791.1|217641.1|217810.8|217660.8|217781.6|217631.6|33
1637930700000|2021-11-26 12:45:00|217789.6|217639.6|217816|217666|217826.9|217676.9|217789.2|217639.2|38
1637930710000|2021-11-26 12:45:10|217813.7|217663.7|217796.7|217646.7|217820.2|217670.2|217795.5|217645.5|33
1637930720000|2021-11-26 12:45:20|217801.4|217651.4|217799.5|217649.5|217804.5|217654.5|217791.6|217641.6|26
1637930730000|2021-11-26 12:45:30|217800.2|217650.2|217793.7|217643.7|217800.7|217650.7|217791.4|217641.4|26
1637930740000|2021-11-26 12:45:40|217795.7|217645.7|217808.9|217658.9|217808.9|217658.9|217791.3|217641.3|15
1637930750000|2021-11-26 12:45:50|217815.9|217665.9|217817.9|217667.9|217818.1|217668.1|217808.8|217658.8|22
1637930760000|2021-11-26 12:46:00|217817.4|217667.4|217808.2|217658.2|217817.4|217667.4|217805.4|217655.4|18
1637930770000|2021-11-26 12:46:10|217809.2|217659.2|217637.5|217487.5|217816.3|217666.3|217593.4|217443.4|34
1637930780000|2021-11-26 12:46:20|217626|217476|217562.5|217412.5|217638.5|217488.5|217558.6|217408.6|36
1637930790000|2021-11-26 12:46:30|217559.7|217409.7|217477.3|217327.3|217571.3|217421.3|217477.3|217327.3|27
1637930800000|2021-11-26 12:46:40|217477.1|217327.1|217615.4|217465.4|217629.8|217479.8|217477.1|217327.1|24
1637930810000|2021-11-26 12:46:50|217614.7|217464.7|217581|217431|217618.7|217468.7|217538.2|217388.2|29
1637930820000|2021-11-26 12:47:00|217610.3|217460.3|217663.9|217513.9|217663.9|217513.9|217610.3|217460.3|22
1637930830000|2021-11-26 12:47:10|217662.9|217512.9|217716.8|217566.8|217722.8|217572.8|217659.1|217509.1|24
1637930840000|2021-11-26 12:47:20|217717.1|217567.1|217707.3|217557.3|217717.1|217567.1|217696.2|217546.2|23
1637930850000|2021-11-26 12:47:30|217702.6|217552.6|217633.1|217483.1|217705|217555|217630.4|217480.4|21
1637930860000|2021-11-26 12:47:40|217635|217485|217564.2|217414.2|217635|217485|217547.8|217397.8|29
1637930870000|2021-11-26 12:47:50|217558.7|217408.7|217561.3|217411.3|217564.3|217414.3|217554.2|217404.2|15
1637930880000|2021-11-26 12:48:00|217561.8|217411.8|217551.5|217401.5|217564.6|217414.6|217543.6|217393.6|23
1637930890000|2021-11-26 12:48:10|217548.7|217398.7|217571.2|217421.2|217578.3|217428.3|217548.7|217398.7|25
1637930900000|2021-11-26 12:48:20|217572.8|217422.8|217567.3|217417.3|217572.8|217422.8|217565.1|217415.1|19
1637930910000|2021-11-26 12:48:30|217561.6|217411.6|217658.8|217508.8|217664.7|217514.7|217561.6|217411.6|28
1637930920000|2021-11-26 12:48:40|217658.7|217508.7|217667.6|217517.6|217672.1|217522.1|217654.8|217504.8|31
1637930930000|2021-11-26 12:48:50|217672.8|217522.8|217664.3|217514.3|217672.8|217522.8|217658.6|217508.6|25
1637930940000|2021-11-26 12:49:00|217663.4|217513.4|217629.2|217479.2|217665.6|217515.6|217616.5|217466.5|24
1637930950000|2021-11-26 12:49:10|217629.7|217479.7|217624.6|217474.6|217631|217481|217614.8|217464.8|17
1637930960000|2021-11-26 12:49:20|217626.1|217476.1|217615|217465|217636.6|217486.6|217607|217457|19
1637930970000|2021-11-26 12:49:30|217614.9|217464.9|217622.3|217472.3|217628|217478|217614.9|217464.9|22
1637930980000|2021-11-26 12:49:40|217621.6|217471.6|217625.7|217475.7|217625.7|217475.7|217615.6|217465.6|20
1637930990000|2021-11-26 12:49:50|217630.9|217480.9|217627.2|217477.2|217630.9|217480.9|217625.8|217475.8|28
1637931000000|2021-11-26 12:50:00|217628.4|217478.4|217658.8|217508.8|217660|217510|217628.4|217478.4|32
1637931010000|2021-11-26 12:50:10|217658.4|217508.4|217682.2|217532.2|217682.2|217532.2|217658.4|217508.4|28
1637931020000|2021-11-26 12:50:20|217685.2|217535.2|217676.5|217526.5|217685.7|217535.7|217676.5|217526.5|23
1637931030000|2021-11-26 12:50:30|217676.6|217526.6|217668.6|217518.6|217678.4|217528.4|217667|217517|22
1637931040000|2021-11-26 12:50:40|217668.5|217518.5|217677.7|217527.7|217677.7|217527.7|217668.3|217518.3|12
1637931050000|2021-11-26 12:50:50|217676.2|217526.2|217570.8|217420.8|217676.2|217526.2|217564.4|217414.4|33
1637931060000|2021-11-26 12:51:00|217570.4|217420.4|217570.8|217420.8|217570.8|217420.8|217557.3|217407.3|25
1637931070000|2021-11-26 12:51:10|217568|217418|217457.6|217307.6|217568|217418|217450.8|217300.8|34
1637931080000|2021-11-26 12:51:20|217457.8|217307.8|217468.7|217318.7|217486.6|217336.6|217453.5|217303.5|30
1637931090000|2021-11-26 12:51:30|217469.9|217319.9|217472.2|217322.2|217473.3|217323.3|217463.7|217313.7|27
1637931100000|2021-11-26 12:51:40|217471.2|217321.2|217470.4|217320.4|217473.9|217323.9|217460|217310|18
1637931110000|2021-11-26 12:51:50|217466.2|217316.2|217476|217326|217482|217332|217460.3|217310.3|28
1637931120000|2021-11-26 12:52:00|217482.5|217332.5|217463.4|217313.4|217485.5|217335.5|217458.4|217308.4|27
1637931130000|2021-11-26 12:52:10|217463.3|217313.3|217363.9|217213.9|217463.3|217313.3|217360.8|217210.8|29
1637931140000|2021-11-26 12:52:20|217367.7|217217.7|217476.3|217326.3|217476.8|217326.8|217366.1|217216.1|24
1637931150000|2021-11-26 12:52:30|217479.2|217329.2|217456.6|217306.6|217479.2|217329.2|217455|217305|22
1637931160000|2021-11-26 12:52:40|217463.3|217313.3|217461.9|217311.9|217476.7|217326.7|217456.6|217306.6|29
1637931170000|2021-11-26 12:52:50|217455.7|217305.7|217399.4|217249.4|217461.4|217311.4|217399.4|217249.4|31
1637931180000|2021-11-26 12:53:00|217399.3|217249.3|217326.9|217176.9|217459.6|217309.6|217321.5|217171.5|29
1637931190000|2021-11-26 12:53:10|217324|217174|217320.3|217170.3|217324.5|217174.5|217316.9|217166.9|22
1637931200000|2021-11-26 12:53:20|217321.5|217171.5|217409|217259|217418.1|217268.1|217319.8|217169.8|25
1637931210000|2021-11-26 12:53:30|217412.2|217262.2|217415.2|217265.2|217417.3|217267.3|217409.4|217259.4|21
1637931220000|2021-11-26 12:53:40|217415.7|217265.7|217478.2|217328.2|217478.2|217328.2|217414.3|217264.3|21
1637931230000|2021-11-26 12:53:50|217485.1|217335.1|217515.6|217365.6|217528.6|217378.6|217485.1|217335.1|22
1637931240000|2021-11-26 12:54:00|217516.2|217366.2|217504.5|217354.5|217516.2|217366.2|217500.2|217350.2|18
1637931250000|2021-11-26 12:54:10|217510.5|217360.5|217551.2|217401.2|217553.9|217403.9|217510.5|217360.5|23
1637931260000|2021-11-26 12:54:20|217552.9|217402.9|217572.6|217422.6|217573.9|217423.9|217552.4|217402.4|26
1637931270000|2021-11-26 12:54:30|217571.6|217421.6|217586.3|217436.3|217589.4|217439.4|217571.6|217421.6|29
1637931280000|2021-11-26 12:54:40|217585|217435|217577.8|217427.8|217585.8|217435.8|217577.6|217427.6|29
1637931290000|2021-11-26 12:54:50|217578.5|217428.5|217612.1|217462.1|217614.9|217464.9|217578.4|217428.4|28
1637931300000|2021-11-26 12:55:00|217612.3|217462.3|217581.4|217431.4|217614.6|217464.6|217576.8|217426.8|23
1637931310000|2021-11-26 12:55:10|217582.9|217432.9|217584.3|217434.3|217587.9|217437.9|217582.9|217432.9|28
1637931320000|2021-11-26 12:55:20|217585.6|217435.6|217587.4|217437.4|217587.4|217437.4|217578.5|217428.5|19
1637931330000|2021-11-26 12:55:30|217587.7|217437.7|217661.9|217511.9|217668.3|217518.3|217586.6|217436.6|26
1637931340000|2021-11-26 12:55:40|217662.5|217512.5|217648.4|217498.4|217665.5|217515.5|217648.4|217498.4|19
1637931350000|2021-11-26 12:55:50|217624.4|217474.4|217600.3|217450.3|217631.7|217481.7|217594.7|217444.7|22
1637931360000|2021-11-26 12:56:00|217606.9|217456.9|217592.9|217442.9|217606.9|217456.9|217590.5|217440.5|30
1637931370000|2021-11-26 12:56:10|217590.9|217440.9|217599.8|217449.8|217607.6|217457.6|217590.9|217440.9|30
1637931380000|2021-11-26 12:56:20|217598.3|217448.3|217603.3|217453.3|217609.1|217459.1|217570.2|217420.2|26
1637931390000|2021-11-26 12:56:30|217602.8|217452.8|217675.2|217525.2|217675.2|217525.2|217600.9|217450.9|21
1637931400000|2021-11-26 12:56:40|217668.6|217518.6|217664.1|217514.1|217679.5|217529.5|217662.7|217512.7|23
1637931410000|2021-11-26 12:56:50|217665.5|217515.5|217742.2|217592.2|217742.8|217592.8|217665.5|217515.5|25
1637931420000|2021-11-26 12:57:00|217742.9|217592.9|217759.8|217609.8|217773.7|217623.7|217742.4|217592.4|23
1637931430000|2021-11-26 12:57:10|217762.3|217612.3|217762.1|217612.1|217770|217620|217762.1|217612.1|17
1637931440000|2021-11-26 12:57:20|217763.9|217613.9|217758.3|217608.3|217764.9|217614.9|217756.6|217606.6|21
1637931450000|2021-11-26 12:57:30|217758|217608|217697.2|217547.2|217758|217608|217692.8|217542.8|30
1637931460000|2021-11-26 12:57:40|217697.8|217547.8|217634.4|217484.4|217701.2|217551.2|217634.4|217484.4|26
1637931470000|2021-11-26 12:57:50|217635.6|217485.6|217678.8|217528.8|217678.8|217528.8|217603.3|217453.3|29
1637931480000|2021-11-26 12:58:00|217712.8|217562.8|217668.5|217518.5|217725.6|217575.6|217664|217514|28
1637931490000|2021-11-26 12:58:10|217668.7|217518.7|217660.1|217510.1|217669.4|217519.4|217618.5|217468.5|32
1637931500000|2021-11-26 12:58:20|217660.2|217510.2|217728.6|217578.6|217728.9|217578.9|217637.4|217487.4|21
1637931510000|2021-11-26 12:58:30|217730.1|217580.1|217731|217581|217770.9|217620.9|217724.4|217574.4|34
1637931520000|2021-11-26 12:58:40|217729.2|217579.2|217596.2|217446.2|217731.4|217581.4|217591.8|217441.8|30
1637931530000|2021-11-26 12:58:50|217577.5|217427.5|217603.7|217453.7|217604.3|217454.3|217575.9|217425.9|31
1637931540000|2021-11-26 12:59:00|217601.7|217451.7|217565.6|217415.6|217609.5|217459.5|217551.4|217401.4|24
1637931550000|2021-11-26 12:59:10|217566.7|217416.7|217520.5|217370.5|217569.9|217419.9|217516.1|217366.1|26
1637931560000|2021-11-26 12:59:20|217521.2|217371.2|217548.8|217398.8|217550.5|217400.5|217505.1|217355.1|32
1637931570000|2021-11-26 12:59:30|217548.1|217398.1|217523.4|217373.4|217553.9|217403.9|217521.3|217371.3|27
1637931580000|2021-11-26 12:59:40|217531.5|217381.5|217562|217412|217568.5|217418.5|217505|217355|24
1637931590000|2021-11-26 12:59:50|217571.8|217421.8|217538.1|217388.1|217571.8|217421.8|217535.7|217385.7|25
1637931600000|2021-11-26 13:00:00|217558|217408|217746.4|217596.4|217746.4|217596.4|217558|217408|40
1637931610000|2021-11-26 13:00:10|217743.9|217593.9|217847|217697|217848.7|217698.7|217738.1|217588.1|36
1637931620000|2021-11-26 13:00:20|217836.8|217686.8|217856|217706|217865.5|217715.5|217836.8|217686.8|29
1637931630000|2021-11-26 13:00:30|217855.9|217705.9|217903.4|217753.4|217940.3|217790.3|217852.9|217702.9|27
1637931640000|2021-11-26 13:00:40|217903.6|217753.6|217911.2|217761.2|217913.9|217763.9|217893.1|217743.1|25
1637931650000|2021-11-26 13:00:50|217910.6|217760.6|217820.4|217670.4|217911|217761|217812.8|217662.8|31
1637931660000|2021-11-26 13:01:00|217820.1|217670.1|217739.5|217589.5|217820.1|217670.1|217722.4|217572.4|35
1637931670000|2021-11-26 13:01:10|217739|217589|217715.5|217565.5|217763|217613|217712.2|217562.2|32
1637931680000|2021-11-26 13:01:20|217717.4|217567.4|217719.4|217569.4|217750.1|217600.1|217706.9|217556.9|39
1637931690000|2021-11-26 13:01:30|217723.6|217573.6|217651.8|217501.8|217823.2|217673.2|217651.8|217501.8|37
1637931700000|2021-11-26 13:01:40|217660.1|217510.1|217689.2|217539.2|217741.4|217591.4|217659.7|217509.7|34
1637931710000|2021-11-26 13:01:50|217675.7|217525.7|217692.8|217542.8|217714.1|217564.1|217665.2|217515.2|37
1637931720000|2021-11-26 13:02:00|217683.5|217533.5|217668.2|217518.2|217688.3|217538.3|217658|217508|39
1637931730000|2021-11-26 13:02:10|217666.2|217516.2|217610.3|217460.3|217668.4|217518.4|217585.2|217435.2|35
1637931740000|2021-11-26 13:02:20|217617.2|217467.2|217614|217464|217623.9|217473.9|217605.8|217455.8|30
1637931750000|2021-11-26 13:02:30|217612.9|217462.9|217598.8|217448.8|217621.8|217471.8|217595.4|217445.4|31
1637931760000|2021-11-26 13:02:40|217598.4|217448.4|217611.3|217461.3|217620|217470|217598.4|217448.4|37
1637931770000|2021-11-26 13:02:50|217610.3|217460.3|217611.6|217461.6|217625.4|217475.4|217609.3|217459.3|30
1637931780000|2021-11-26 13:03:00|217612.2|217462.2|217577.9|217427.9|217615.5|217465.5|217577.9|217427.9|29
1637931790000|2021-11-26 13:03:10|217575.3|217425.3|217537.4|217387.4|217582|217432|217537.4|217387.4|26
1637931800000|2021-11-26 13:03:20|217542.2|217392.2|217565.8|217415.8|217572.7|217422.7|217537.3|217387.3|30
1637931810000|2021-11-26 13:03:30|217565.5|217415.5|217564|217414|217569.9|217419.9|217563.6|217413.6|26
1637931820000|2021-11-26 13:03:40|217563.2|217413.2|217560.1|217410.1|217576.6|217426.6|217557.2|217407.2|31
1637931830000|2021-11-26 13:03:50|217561.5|217411.5|217564.8|217414.8|217565.8|217415.8|217556.5|217406.5|30
1637931840000|2021-11-26 13:04:00|217561.7|217411.7|217559.2|217409.2|217565.4|217415.4|217545.3|217395.3|28
1637931850000|2021-11-26 13:04:10|217560.7|217410.7|217557.5|217407.5|217560.7|217410.7|217547.5|217397.5|32
1637931860000|2021-11-26 13:04:20|217557.3|217407.3|217540.1|217390.1|217559.5|217409.5|217540.1|217390.1|22
1637931870000|2021-11-26 13:04:30|217536|217386|217537.3|217387.3|217554.9|217404.9|217527.7|217377.7|30
1637931880000|2021-11-26 13:04:40|217540.7|217390.7|217536.1|217386.1|217545|217395|217534|217384|22
1637931890000|2021-11-26 13:04:50|217537.2|217387.2|217496.7|217346.7|217554.7|217404.7|217496.7|217346.7|35
1637931900000|2021-11-26 13:05:00|217494.7|217344.7|217433.1|217283.1|217494.7|217344.7|217429.5|217279.5|35
1637931910000|2021-11-26 13:05:10|217434.6|217284.6|217386.4|217236.4|217434.6|217284.6|217374.1|217224.1|33
1637931920000|2021-11-26 13:05:20|217386.2|217236.2|217341.5|217191.5|217386.2|217236.2|217337.2|217187.2|33
1637931930000|2021-11-26 13:05:30|217345.5|217195.5|217295.2|217145.2|217345.5|217195.5|217285.4|217135.4|24
1637931940000|2021-11-26 13:05:40|217294.5|217144.5|217097|216947|217294.5|217144.5|217097|216947|36
1637931950000|2021-11-26 13:05:50|217096.4|216946.4|217124.5|216974.5|217124.5|216974.5|217014.9|216864.9|35
1637931960000|2021-11-26 13:06:00|217127.6|216977.6|217082.2|216932.2|217134.8|216984.8|217056.7|216906.7|38
1637931970000|2021-11-26 13:06:10|217099.8|216949.8|217134.3|216984.3|217137.2|216987.2|217099.8|216949.8|26
1637931980000|2021-11-26 13:06:20|217134|216984|217204.6|217054.6|217233.7|217083.7|217133.9|216983.9|31
1637931990000|2021-11-26 13:06:30|217216.6|217066.6|217185.1|217035.1|217235.8|217085.8|217182.4|217032.4|37
1637932000000|2021-11-26 13:06:40|217184.8|217034.8|217235.1|217085.1|217287.6|217137.6|217181.3|217031.3|34
1637932010000|2021-11-26 13:06:50|217240.1|217090.1|217231.7|217081.7|217241.3|217091.3|217213.1|217063.1|31
1637932020000|2021-11-26 13:07:00|217231.5|217081.5|217203.6|217053.6|217231.5|217081.5|217189.5|217039.5|31
1637932030000|2021-11-26 13:07:10|217206|217056|217192.8|217042.8|217217.6|217067.6|217192.2|217042.2|27
1637932040000|2021-11-26 13:07:20|217194.1|217044.1|217242.2|217092.2|217247.2|217097.2|217194.1|217044.1|28
1637932050000|2021-11-26 13:07:30|217237.3|217087.3|217238.9|217088.9|217251.4|217101.4|217232.4|217082.4|26
1637932060000|2021-11-26 13:07:40|217238.7|217088.7|217235.8|217085.8|217248.7|217098.7|217224.3|217074.3|33
1637932070000|2021-11-26 13:07:50|217236.5|217086.5|217193.8|217043.8|217241.7|217091.7|217163.5|217013.5|29
1637932080000|2021-11-26 13:08:00|217193.7|217043.7|217236.4|217086.4|217242.7|217092.7|217193.7|217043.7|34
1637932090000|2021-11-26 13:08:10|217235|217085|217251.5|217101.5|217256.1|217106.1|217222.8|217072.8|36
1637932100000|2021-11-26 13:08:20|217244.3|217094.3|217220.8|217070.8|217244.3|217094.3|217183.8|217033.8|35
1637932110000|2021-11-26 13:08:30|217221|217071|217239.9|217089.9|217246.1|217096.1|217221|217071|29
1637932120000|2021-11-26 13:08:40|217235.6|217085.6|217248.5|217098.5|217252.1|217102.1|217233|217083|32
1637932130000|2021-11-26 13:08:50|217248.6|217098.6|217257.3|217107.3|217257.6|217107.6|217245.1|217095.1|27
1637932140000|2021-11-26 13:09:00|217257.4|217107.4|217270.5|217120.5|217271.6|217121.6|217248.5|217098.5|33
1637932150000|2021-11-26 13:09:10|217272.9|217122.9|217337.3|217187.3|217346.1|217196.1|217264.5|217114.5|31
1637932160000|2021-11-26 13:09:20|217332.9|217182.9|217331.7|217181.7|217340.6|217190.6|217327.8|217177.8|28
1637932170000|2021-11-26 13:09:30|217328.2|217178.2|217290.8|217140.8|217330.9|217180.9|217285.3|217135.3|30
1637932180000|2021-11-26 13:09:40|217294.3|217144.3|217276.3|217126.3|217294.3|217144.3|217274.4|217124.4|25
1637932190000|2021-11-26 13:09:50|217278.7|217128.7|217252.2|217102.2|217281.4|217131.4|217250|217100|30
1637932200000|2021-11-26 13:10:00|217253.7|217103.7|217249.4|217099.4|217260.4|217110.4|217246.1|217096.1|26
1637932210000|2021-11-26 13:10:10|217248.4|217098.4|217121.4|216971.4|217250.1|217100.1|217105|216955|29
1637932220000|2021-11-26 13:10:20|217123.2|216973.2|217117.4|216967.4|217223.5|217073.5|217117.4|216967.4|33
1637932230000|2021-11-26 13:10:30|217131.2|216981.2|217156|217006|217156|217006|217123.9|216973.9|32
1637932240000|2021-11-26 13:10:40|217158.3|217008.3|217164.4|217014.4|217166.1|217016.1|217134.6|216984.6|27
1637932250000|2021-11-26 13:10:50|217162.8|217012.8|217146.8|216996.8|217167.6|217017.6|217138.6|216988.6|24
1637932260000|2021-11-26 13:11:00|217144.9|216994.9|217130.5|216980.5|217171|217021|217123.4|216973.4|32
1637932270000|2021-11-26 13:11:10|217125.1|216975.1|217154.4|217004.4|217154.4|217004.4|217097.8|216947.8|29
1637932280000|2021-11-26 13:11:20|217154.3|217004.3|217227.7|217077.7|217254.8|217104.8|217135.5|216985.5|31
1637932290000|2021-11-26 13:11:30|217223.9|217073.9|217074.8|216924.8|217227.9|217077.9|217072.6|216922.6|32
1637932300000|2021-11-26 13:11:40|217083.7|216933.7|217046.8|216896.8|217091|216941|217030.9|216880.9|34
1637932310000|2021-11-26 13:11:50|217041.5|216891.5|217067.9|216917.9|217067.9|216917.9|217035.7|216885.7|30
1637932320000|2021-11-26 13:12:00|217059.5|216909.5|217040.8|216890.8|217070.7|216920.7|217038.3|216888.3|30
1637932330000|2021-11-26 13:12:10|217040.5|216890.5|217043.2|216893.2|217052.7|216902.7|217035.8|216885.8|19
1637932340000|2021-11-26 13:12:20|217041.5|216891.5|217040.3|216890.3|217045.5|216895.5|217037.5|216887.5|19
1637932350000|2021-11-26 13:12:30|217041.1|216891.1|217047.9|216897.9|217056|216906|217038.2|216888.2|26
1637932360000|2021-11-26 13:12:40|217047.8|216897.8|216998.1|216848.1|217047.8|216897.8|216994|216844|31
1637932370000|2021-11-26 13:12:50|216995.9|216845.9|216984.9|216834.9|217001.8|216851.8|216983.6|216833.6|28
1637932380000|2021-11-26 13:13:00|216984.4|216834.4|216989.6|216839.6|216992.3|216842.3|216984.4|216834.4|23
1637932390000|2021-11-26 13:13:10|216991.5|216841.5|216987.8|216837.8|217002.3|216852.3|216922.6|216772.6|32
1637932400000|2021-11-26 13:13:20|216987.2|216837.2|217001.7|216851.7|217004.8|216854.8|216984.8|216834.8|23
1637932410000|2021-11-26 13:13:30|216999.6|216849.6|217001.2|216851.2|217024.5|216874.5|216995.7|216845.7|26
1637932420000|2021-11-26 13:13:40|216997|216847|216989.4|216839.4|216997|216847|216979.4|216829.4|17
1637932430000|2021-11-26 13:13:50|216991.2|216841.2|216992.6|216842.6|216997.4|216847.4|216967.9|216817.9|23
1637932440000|2021-11-26 13:14:00|216985.4|216835.4|216996.4|216846.4|216997|216847|216985.4|216835.4|30
1637932450000|2021-11-26 13:14:10|216995.5|216845.5|216993.7|216843.7|216998.5|216848.5|216991.1|216841.1|26
1637932460000|2021-11-26 13:14:20|216992.3|216842.3|216952.3|216802.3|216992.3|216872.8|216922.8|216798.1|27
1637932470000|2021-11-26 13:14:30|216951.8|216801.8|217016.4|216866.4|217016.4|216866.4|216929.8|216779.8|35
1637932480000|2021-11-26 13:14:40|217017.2|216867.2|217044.4|216894.4|217065.2|216915.2|217009.1|216859.1|33
1637932490000|2021-11-26 13:14:50|217049.5|216899.5|217041|216891|217054.5|216904.5|217029.4|216879.4|24
1637932500000|2021-11-26 13:15:00|217031.9|216881.9|217030.8|216880.8|217056.7|216906.7|217021|216871|30
1637932510000|2021-11-26 13:15:10|217029|216879|217020.5|216870.5|217032.7|216882.7|216999.5|216849.5|29
1637932520000|2021-11-26 13:15:20|217015.1|216865.1|216994.7|216844.7|217020.6|216870.6|216994.7|216844.7|32
1637932530000|2021-11-26 13:15:30|216986.7|216836.7|216974.7|216824.7|217006.5|216856.5|216964.5|216814.5|32
1637932540000|2021-11-26 13:15:40|216972.3|216822.3|216968.3|216818.3|216972.4|216822.4|216963.5|216813.5|24
1637932550000|2021-11-26 13:15:50|216967.8|216817.8|216914|216764|216968.4|216818.4|216903.7|216753.7|32
1637932560000|2021-11-26 13:16:00|216910.1|216760.1|216910.1|216760.1|216913.5|216763.5|216903.5|216753.5|23
1637932570000|2021-11-26 13:16:10|216911.1|216761.1|217041.4|216891.4|217055.8|216905.8|216908.1|216758.1|34
1637932580000|2021-11-26 13:16:20|217038.7|216888.7|217025.3|216875.3|217045.3|216895.3|217024.3|216874.3|36
1637932590000|2021-11-26 13:16:30|217024.8|216874.8|217029.2|216879.2|217036.1|216886.1|217024.5|216874.5|22
1637932600000|2021-11-26 13:16:40|217032.8|216882.8|217030.6|216880.6|217037.4|216887.4|217030.3|216880.3|22
1637932610000|2021-11-26 13:16:50|217030.9|216880.9|216917.5|216767.5|217030.9|216880.9|216912.9|216762.9|28
1637932620000|2021-11-26 13:17:00|216925.2|216775.2|216924.9|216774.9|216951|216801|216922.4|216772.4|21
1637932630000|2021-11-26 13:17:10|216928.1|216778.1|216922.1|216772.1|216929|216779|216912.2|216762.2|27
1637932640000|2021-11-26 13:17:20|216924.9|216774.9|216908.2|216758.2|216928.8|216778.8|216908.2|216758.2|23
1637932650000|2021-11-26 13:17:30|216911.7|216761.7|217017.1|216867.1|217017.1|216867.1|216911.7|216761.7|33
1637932660000|2021-11-26 13:17:40|217014|216864|217012.9|216862.9|217024.8|216874.8|217006.4|216856.4|26
1637932670000|2021-11-26 13:17:50|217010.2|216860.2|217061.7|216911.7|217074.2|216924.2|217003.6|216853.6|32
1637932680000|2021-11-26 13:18:00|217062.4|216912.4|217055.9|216905.9|217066.5|216916.5|217053.9|216903.9|29
1637932690000|2021-11-26 13:18:10|217054.7|216904.7|217054.3|216904.3|217058|216908|217026|216876|30
1637932700000|2021-11-26 13:18:20|217051.3|216901.3|217050.7|216900.7|217055.3|216905.3|217042.6|216892.6|33
1637932710000|2021-11-26 13:18:30|217046.8|216896.8|217058|216908|217059.1|216909.1|217046.8|216896.8|24
1637932720000|2021-11-26 13:18:40|217056.9|216906.9|217046.8|216896.8|217064.7|216914.7|217039.5|216889.5|32
1637932730000|2021-11-26 13:18:50|217041.3|216891.3|217052.3|216902.3|217054.1|216904.1|217035.1|216885.1|24
1637932740000|2021-11-26 13:19:00|217046|216896|217023.2|216873.2|217051.3|216901.3|217019.5|216869.5|31
1637932750000|2021-11-26 13:19:10|217020.2|216870.2|216958.7|216808.7|217037.1|216887.1|216957.4|216807.4|31
1637932760000|2021-11-26 13:19:20|216964.2|216814.2|216946.4|216796.4|216985.7|216835.7|216946.2|216796.2|26
1637932770000|2021-11-26 13:19:30|216942.8|216792.8|216947.9|216797.9|216949.3|216799.3|216922|216772|30
1637932780000|2021-11-26 13:19:40|216944.3|216794.3|216989.1|216839.1|217001.2|216851.2|216944.3|216794.3|28
1637932790000|2021-11-26 13:19:50|216989.8|216839.8|216998|216848|216998|216848|216966.1|216816.1|26
1637932800000|2021-11-26 13:20:00|217005.1|216855.1|217051|216901|217058.1|216908.1|216992.3|216842.3|27
1637932810000|2021-11-26 13:20:10|217047|216897|216836.6|216686.6|217048.8|216898.8|216836.6|216686.6|38
1637932820000|2021-11-26 13:20:20|216839.6|216689.6|216847.7|216697.7|216872.5|216722.5|216824.5|216674.5|37
1637932830000|2021-11-26 13:20:30|216852.2|216702.2|216797.3|216647.3|216866.9|216716.9|216797.1|216647.1|39
1637932840000|2021-11-26 13:20:40|216814.8|216664.8|216872.1|216722.1|216882.7|216732.7|216798.7|216648.7|30
1637932850000|2021-11-26 13:20:50|216871.8|216721.8|216825.3|216675.3|216871.8|216721.8|216799.1|216649.1|34
1637932860000|2021-11-26 13:21:00|216827.2|216677.2|216827.7|216677.7|216827.7|216677.7|216771.7|216621.7|35
1637932870000|2021-11-26 13:21:10|216828.6|216678.6|216835.7|216685.7|216853.4|216703.4|216819|216669|30
1637932880000|2021-11-26 13:21:20|216835|216685|216830|216680|216843.9|216693.9|216810.3|216660.3|29
1637932890000|2021-11-26 13:21:30|216829.3|216679.3|216820.9|216670.9|216831.3|216681.3|216805.5|216655.5|30
1637932900000|2021-11-26 13:21:40|216821.6|216671.6|216828.3|216678.3|216828.3|216678.3|216799.9|216649.9|29
1637932910000|2021-11-26 13:21:50|216812.9|216662.9|216801.4|216651.4|216812.9|216662.9|216801.4|216651.4|27
1637932920000|2021-11-26 13:22:00|216799.3|216649.3|216787.2|216637.2|216801.9|216651.9|216755.9|216605.9|35
1637932930000|2021-11-26 13:22:10|216788|216638|216770|216620|216788.1|216638.1|216738.4|216588.4|35
1637932940000|2021-11-26 13:22:20|216772.2|216622.2|216776.9|216626.9|216790.6|216640.6|216763.1|216613.1|36
1637932950000|2021-11-26 13:22:30|216776.3|216626.3|216763.9|216613.9|216784.3|216634.3|216759.1|216609.1|23
1637932960000|2021-11-26 13:22:40|216764.1|216614.1|216722.1|216572.1|216764.9|216614.9|216722.1|216572.1|33
1637932970000|2021-11-26 13:22:50|216731.4|216581.4|216709.9|216559.9|216732.4|216582.4|216687.4|216537.4|30
1637932980000|2021-11-26 13:23:00|216715.7|216565.7|216695.7|216545.7|216715.7|216565.7|216693|216543|28
1637932990000|2021-11-26 13:23:10|216695.8|216545.8|216687.1|216537.1|216697.7|216547.7|216650.7|216500.7|33
1637933000000|2021-11-26 13:23:20|216691.6|216541.6|216689.9|216539.9|216694.2|216544.2|216680|216530|31
1637933010000|2021-11-26 13:23:30|216689.6|216539.6|216693.4|216543.4|216693.4|216543.4|216680.4|216530.4|28
1637933020000|2021-11-26 13:23:40|216692.3|216542.3|216691.2|216541.2|216692.4|216542.4|216687.6|216537.6|27
1637933030000|2021-11-26 13:23:50|216690.4|216540.4|216823.7|216673.7|216826|216676|216684.4|216534.4|31
1637933040000|2021-11-26 13:24:00|216824.9|216674.9|216829.6|216679.6|216829.6|216679.6|216813.4|216663.4|26
1637933050000|2021-11-26 13:24:10|216860.5|216710.5|216930.9|216780.9|216934.4|216784.4|216851.2|216701.2|30
1637933060000|2021-11-26 13:24:20|216929.5|216779.5|216925.2|216775.2|216935|216785|216921.7|216771.7|25
1637933070000|2021-11-26 13:24:30|216925.8|216775.8|216932.8|216782.8|216935|216785|216925.7|216775.7|24
1637933080000|2021-11-26 13:24:40|216933|216783|216971.8|216821.8|216971.8|216821.8|216928.8|216778.8|21
1637933090000|2021-11-26 13:24:50|216975.1|216825.1|216931.6|216781.6|216977.4|216827.4|216923.9|216773.9|28
1637933100000|2021-11-26 13:25:00|216929.1|216779.1|216958.3|216808.3|216978.7|216828.7|216929.1|216779.1|26
1637933110000|2021-11-26 13:25:10|216960.3|216810.3|216982.9|216832.9|216986.7|216836.7|216959.4|216809.4|29
1637933120000|2021-11-26 13:25:20|216979.7|216829.7|216982.5|216832.5|216984.5|216834.5|216973.5|216823.5|26
1637933130000|2021-11-26 13:25:30|216983.4|216833.4|216979.7|216829.7|216983.4|216833.4|216975.3|216825.3|29
1637933140000|2021-11-26 13:25:40|216977.1|216827.1|216982|216832|216984.2|216834.2|216974.8|216824.8|22
1637933150000|2021-11-26 13:25:50|216983.3|216833.3|216975.9|216825.9|216983.3|216833.3|216974.5|216824.5|14
1637933160000|2021-11-26 13:26:00|216976.4|216826.4|216981.1|216831.1|216993.4|216843.4|216967.7|216817.7|25
1637933170000|2021-11-26 13:26:10|216981.9|216831.9|217059.8|216909.8|217070.6|216920.6|216977.9|216827.9|22
1637933180000|2021-11-26 13:26:20|217058.2|216908.2|217119.9|216969.9|217120.8|216970.8|217058|216908|27
1637933190000|2021-11-26 13:26:30|217120.2|216970.2|217120.3|216970.3|217123.5|216973.5|217114.4|216964.4|28
1637933200000|2021-11-26 13:26:40|217116.4|216966.4|217125.4|216975.4|217136.1|216986.1|217086.2|216936.2|31
1637933210000|2021-11-26 13:26:50|217130|216980|217118.4|216968.4|217130|216980|217108.3|216958.3|23
1637933220000|2021-11-26 13:27:00|217118.8|216968.8|217125.2|216975.2|217127.6|216977.6|217116.3|216966.3|24
1637933230000|2021-11-26 13:27:10|217121.8|216971.8|217123.8|216973.8|217125.2|216975.2|217118.6|216968.6|24
1637933240000|2021-11-26 13:27:20|217126.2|216976.2|217170.2|217020.2|217183.3|217033.3|217126.2|216976.2|27
1637933250000|2021-11-26 13:27:30|217179.4|217029.4|217174|217024|217181.1|217031.1|217172.3|217022.3|22
1637933260000|2021-11-26 13:27:40|217174.8|217024.8|217173.8|217023.8|217179.7|217029.7|217173.7|217023.7|15
1637933270000|2021-11-26 13:27:50|217169.5|217019.5|217165.8|217015.8|217173.4|217023.4|217165.8|217015.8|18
1637933280000|2021-11-26 13:28:00|217164.3|217014.3|217167.3|217017.3|217167.3|217017.3|217153.3|217003.3|16
1637933290000|2021-11-26 13:28:10|217163.1|217013.1|217165.8|217015.8|217165.8|217015.8|217161.5|217011.5|19
1637933300000|2021-11-26 13:28:20|217164.6|217014.6|217124.9|216974.9|217165.7|217015.7|217068.1|216918.1|32
1637933310000|2021-11-26 13:28:30|217118.2|216968.2|217108.6|216958.6|217125.2|216975.2|217107.6|216957.6|31
1637933320000|2021-11-26 13:28:40|217110|216960|217075.8|216925.8|217113.1|216963.1|217068.5|216918.5|24
1637933330000|2021-11-26 13:28:50|217076.5|216926.5|217015.7|216865.7|217076.5|216926.5|217006|216856|27
1637933340000|2021-11-26 13:29:00|217019.9|216869.9|217067.1|216917.1|217076.7|216926.7|217016.2|216866.2|38
1637933350000|2021-11-26 13:29:10|217076.3|216926.3|217055.5|216905.5|217099.3|216949.3|217051.1|216901.1|33
1637933360000|2021-11-26 13:29:20|217055.9|216905.9|217066.2|216916.2|217067.9|216917.9|217051.1|216901.1|38
1637933370000|2021-11-26 13:29:30|217067.7|216917.7|217067.9|216917.9|217070.6|216920.6|217048.4|216898.4|30
1637933380000|2021-11-26 13:29:40|217069.8|216919.8|217021|216871|217069.8|216919.8|217019.7|216869.7|24
1637933390000|2021-11-26 13:29:50|217023.2|216873.2|217026.5|216876.5|217037.1|216887.1|217023.2|216873.2|27
1637933400000|2021-11-26 13:30:00|217025.9|216875.9|217058.4|216908.4|217064.1|216914.1|217025.9|216875.9|36
1637933410000|2021-11-26 13:30:10|217062.5|216912.5|217067|216917|217080.9|216930.9|217052.7|216902.7|37
1637933420000|2021-11-26 13:30:20|217089.5|216939.5|216970.6|216820.6|217089.5|216939.5|216969|216819|31
1637933430000|2021-11-26 13:30:30|217018.5|216868.5|217006.3|216856.3|217027.2|216877.2|216993.1|216843.1|34
1637933440000|2021-11-26 13:30:40|217005.1|216855.1|217019.7|216869.7|217024.7|216874.7|217005.1|216855.1|25
1637933450000|2021-11-26 13:30:50|217017.3|216867.3|217093.8|216943.8|217101.7|216951.7|217017.1|216867.1|26
1637933460000|2021-11-26 13:31:00|217097.2|216947.2|217068.1|216918.1|217107.5|216957.5|217068.1|216918.1|27
1637933470000|2021-11-26 13:31:10|217072.3|216922.3|216969.8|216819.8|217075.1|216925.1|216965.7|216815.7|27
1637933480000|2021-11-26 13:31:20|216967.9|216817.9|217008.9|216858.9|217017.7|216867.7|216963.3|216813.3|28
1637933490000|2021-11-26 13:31:30|217008.2|216858.2|217042.4|216892.4|217052|216902|217008.2|216858.2|22
1637933500000|2021-11-26 13:31:40|217039.9|216889.9|217041.3|216891.3|217047.9|216897.9|217037.6|216887.6|15
1637933510000|2021-11-26 13:31:50|217042.3|216892.3|217046.1|216896.1|217047.3|216897.3|217040|216890|16
1637933520000|2021-11-26 13:32:00|217045.3|216895.3|217087.2|216937.2|217092.5|216942.5|216991|216841|30
1637933530000|2021-11-26 13:32:10|217081.8|216931.8|217130.7|216980.7|217133.7|216983.7|217081.5|216931.5|30
1637933540000|2021-11-26 13:32:20|217131.2|216981.2|217128.2|216978.2|217138.1|216988.1|217123.3|216973.3|24
1637933550000|2021-11-26 13:32:30|217128.4|216978.4|217192.8|217042.8|217199.1|217049.1|217123.9|216973.9|27
1637933560000|2021-11-26 13:32:40|217192.5|217042.5|217219.6|217069.6|217226.1|217076.1|217192.5|217042.5|22
1637933570000|2021-11-26 13:32:50|217219.3|217069.3|217255.6|217105.6|217255.6|217105.6|217219.3|217069.3|22
1637933580000|2021-11-26 13:33:00|217259.7|217109.7|217298.6|217148.6|217310.6|217160.6|217257.3|217107.3|27
1637933590000|2021-11-26 13:33:10|217301.4|217151.4|217246|217096|217303.1|217153.1|217235|217085|35
1637933600000|2021-11-26 13:33:20|217243.2|217093.2|217240.6|217090.6|217245.2|217095.2|217235.2|217085.2|26
1637933610000|2021-11-26 13:33:30|217242.6|217092.6|217247.8|217097.8|217259.6|217109.6|217235.7|217085.7|32
1637933620000|2021-11-26 13:33:40|217248.4|217098.4|217242.3|217092.3|217268.4|217118.4|217239.4|217089.4|31
1637933630000|2021-11-26 13:33:50|217244.9|217094.9|217229.6|217079.6|217247.3|217097.3|217227.7|217077.7|24
1637933640000|2021-11-26 13:34:00|217233|217083|217211.3|217061.3|217262.9|217112.9|217208.8|217058.8|36
1637933650000|2021-11-26 13:34:10|217204.6|217054.6|217095.9|216945.9|217204.6|217054.6|217095.9|216945.9|36
1637933660000|2021-11-26 13:34:20|217095.3|216945.3|217138.1|216988.1|217192.1|217042.1|217083.9|216933.9|36
1637933670000|2021-11-26 13:34:30|217150.4|217000.4|217160|217010|217164.2|217014.2|217137.3|216987.3|29
1637933680000|2021-11-26 13:34:40|217185.3|217035.3|217155.5|217005.5|217197.8|217047.8|217142.1|216992.1|30
1637933690000|2021-11-26 13:34:50|217157.1|217007.1|217197.3|217047.3|217220.2|217070.2|217157.1|217007.1|35
1637933700000|2021-11-26 13:35:00|217199.5|217049.5|217259.8|217109.8|217261.5|217111.5|217196.6|217046.6|30
1637933710000|2021-11-26 13:35:10|217258.9|217108.9|217241.3|217091.3|217265.2|217115.2|217236.9|217086.9|30
1637933720000|2021-11-26 13:35:20|217241.5|217091.5|217235.7|217085.7|217242.2|217092.2|217223.9|217073.9|22
1637933730000|2021-11-26 13:35:30|217234.9|217084.9|217168.4|217018.4|217237.3|217087.3|217156.5|217006.5|33
1637933740000|2021-11-26 13:35:40|217168.1|217018.1|217161.5|217011.5|217168.1|217018.1|217158.4|217008.4|23
1637933750000|2021-11-26 13:35:50|217158.8|217008.8|217155.6|217005.6|217160.5|217010.5|217152.9|217002.9|17
1637933760000|2021-11-26 13:36:00|217158.1|217008.1|217159.8|217009.8|217164.7|217014.7|217151.7|217001.7|22
1637933770000|2021-11-26 13:36:10|217159.5|217009.5|217157.6|217007.6|217163.9|217013.9|217157.2|217007.2|15
1637933780000|2021-11-26 13:36:20|217158.5|217008.5|217160.3|217010.3|217160.8|217010.8|217154.6|217004.6|16
1637933790000|2021-11-26 13:36:30|217157.7|217007.7|217061.2|216911.2|217163.6|217013.6|217029.9|216879.9|29
1637933800000|2021-11-26 13:36:40|217062|216912|217058.1|216908.1|217071.6|216921.6|217050.5|216900.5|29
1637933810000|2021-11-26 13:36:50|217064.4|216914.4|217015.1|216865.1|217064.4|216914.4|217015.1|216865.1|28
1637933820000|2021-11-26 13:37:00|217022.7|216872.7|216995.8|216845.8|217022.7|216872.7|216995.8|216845.8|30
1637933830000|2021-11-26 13:37:10|216995.6|216845.6|216989.9|216839.9|216998.3|216848.3|216982.6|216832.6|26
1637933840000|2021-11-26 13:37:20|216990|216840|216990.3|216840.3|216994.8|216844.8|216986.6|216836.6|15
1637933850000|2021-11-26 13:37:30|216989.5|216839.5|216996.7|216846.7|216998.6|216848.6|216988.9|216838.9|22
1637933860000|2021-11-26 13:37:40|216996|216846|217017.1|216867.1|217019.4|216869.4|216987.9|216837.9|23
1637933870000|2021-11-26 13:37:50|217013.1|216863.1|217011.4|216861.4|217019.9|216869.9|217009.2|216859.2|28
1637933880000|2021-11-26 13:38:00|217012.5|216862.5|217028.6|216878.6|217028.6|216878.6|217010.3|216860.3|21
1637933890000|2021-11-26 13:38:10|217026.7|216876.7|216988.7|216838.7|217026.7|216876.7|216988.7|216838.7|27
1637933900000|2021-11-26 13:38:20|216989.7|216839.7|216991.9|216841.9|216994.5|216844.5|216987.2|216837.2|25
1637933910000|2021-11-26 13:38:30|216992|216842|217024.2|216874.2|217031.4|216881.4|216992|216842|23
1637933920000|2021-11-26 13:38:40|217024.9|216874.9|217032.8|216882.8|217033.4|216883.4|217024.5|216874.5|25
1637933930000|2021-11-26 13:38:50|217032.2|216882.2|217070.2|216920.2|217076.8|216926.8|217026.9|216876.9|27
1637933940000|2021-11-26 13:39:00|217070.4|216920.4|217064.2|216914.2|217070.9|216920.9|217061.4|216911.4|29
1637933950000|2021-11-26 13:39:10|217063.6|216913.6|217060.8|216910.8|217064.7|216914.7|217051.3|216901.3|24
1637933960000|2021-11-26 13:39:20|217061.6|216911.6|217062.2|216912.2|217073|216923|217060.4|216910.4|26
1637933970000|2021-11-26 13:39:30|217057.1|216907.1|217056.4|216906.4|217067.3|216917.3|217050.7|216900.7|22
1637933980000|2021-11-26 13:39:40|217053.6|216903.6|217042.9|216892.9|217060.4|216910.4|217042.5|216892.5|25
1637933990000|2021-11-26 13:39:50|217043.7|216893.7|217054.5|216904.5|217055.7|216905.7|217042.2|216892.2|20
1637934000000|2021-11-26 13:40:00|217053.8|216903.8|217047.7|216897.7|217062.7|216912.7|217047.7|216897.7|24
1637934010000|2021-11-26 13:40:10|217045.9|216895.9|217046.1|216896.1|217054.9|216904.9|217045.9|216895.9|18
1637934020000|2021-11-26 13:40:20|217045.2|216895.2|217041.2|216891.2|217045.2|216895.2|217033|216883|19
1637934030000|2021-11-26 13:40:30|217041.4|216891.4|217056.1|216906.1|217062.9|216912.9|217036.2|216886.2|12
1637934040000|2021-11-26 13:40:40|217057.5|216907.5|217050.4|216900.4|217062.3|216912.3|217047|216897|25
1637934050000|2021-11-26 13:40:50|217051.4|216901.4|217072.4|216922.4|217072.5|216922.5|217049.4|216899.4|23
1637934060000|2021-11-26 13:41:00|217072.2|216922.2|217073.6|216923.6|217073.6|216923.6|217066|216916|22
1637934070000|2021-11-26 13:41:10|217073.4|216923.4|217080.5|216930.5|217090.1|216940.1|217071.7|216921.7|23
1637934080000|2021-11-26 13:41:20|217080.3|216930.3|217081.3|216931.3|217084.9|216934.9|217079|216929|19
1637934090000|2021-11-26 13:41:30|217083|216933|217083.1|216933.1|217085.5|216935.5|217080.5|216930.5|19
1637934100000|2021-11-26 13:41:40|217082.1|216932.1|217075.4|216925.4|217082.1|216932.1|217052|216902|20
1637934110000|2021-11-26 13:41:50|217072.9|216922.9|217074.9|216924.9|217075.4|216925.4|217070.8|216920.8|17
1637934120000|2021-11-26 13:42:00|217073.9|216923.9|217075.7|216925.7|217075.7|216925.7|217068|216918|17
1637934130000|2021-11-26 13:42:10|217075.6|216925.6|217074.9|216924.9|217077.8|216927.8|217073.6|216923.6|15
1637934140000|2021-11-26 13:42:20|217075.3|216925.3|217074.3|216924.3|217075.9|216925.9|217068.9|216918.9|28
1637934150000|2021-11-26 13:42:30|217075.1|216925.1|217073|216923|217076.6|216926.6|217069.8|216919.8|25
1637934160000|2021-11-26 13:42:40|217072|216922|217069.8|216919.8|217074.3|216924.3|217069.2|216919.2|13
1637934170000|2021-11-26 13:42:50|217070.1|216920.1|217066.3|216916.3|217073.6|216923.6|217064.5|216914.5|22
1637934180000|2021-11-26 13:43:00|217066.5|216916.5|217064.9|216914.9|217069.8|216919.8|217063.9|216913.9|16
1637934190000|2021-11-26 13:43:10|217064.7|216914.7|217061.6|216911.6|217068.9|216918.9|217061.6|216911.6|13
1637934200000|2021-11-26 13:43:20|217061.5|216911.5|216923.6|216773.6|217064.6|216914.6|216915|216765|31
1637934210000|2021-11-26 13:43:30|216915.9|216765.9|216915.9|216765.9|216919.2|216769.2|216905.4|216755.4|36
1637934220000|2021-11-26 13:43:40|216915.5|216765.5|216875.2|216725.2|216915.5|216765.5|216875.2|216725.2|29
1637934230000|2021-11-26 13:43:50|216863.2|216713.2|216852|216702|216871.7|216721.7|216778.1|216628.1|38
1637934240000|2021-11-26 13:44:00|216848.1|216698.1|216758.7|216608.7|216848.1|216698.1|216747.9|216597.9|37
1637934250000|2021-11-26 13:44:10|216761.6|216611.6|216767|216617|216793.3|216643.3|216716.9|216566.9|36
1637934260000|2021-11-26 13:44:20|216772.2|216622.2|216799.8|216649.8|216799.8|216649.8|216735.4|216585.4|37
1637934270000|2021-11-26 13:44:30|216797.1|216647.1|216781.4|216631.4|216797.1|216647.1|216760.6|216610.6|35
1637934280000|2021-11-26 13:44:40|216779.5|216629.5|216791.9|216641.9|216797.6|216647.6|216749.4|216599.4|35
1637934290000|2021-11-26 13:44:50|216801.7|216651.7|216853.4|216703.4|216856.6|216706.6|216801.7|216651.7|29
1637934300000|2021-11-26 13:45:00|216844|216694|216819|216669|216846.1|216696.1|216803.1|216653.1|30
1637934310000|2021-11-26 13:45:10|216820.2|216670.2|216872.9|216722.9|216872.9|216722.9|216804.7|216654.7|39
1637934320000|2021-11-26 13:45:20|216861.6|216711.6|216731.4|216581.4|216884.7|216734.7|216728.4|216578.4|34
1637934330000|2021-11-26 13:45:30|216730.9|216580.9|216732|216582|216740.8|216590.8|216725.4|216575.4|27
1637934340000|2021-11-26 13:45:40|216728.9|216578.9|216773.6|216623.6|216773.6|216623.6|216681.7|216531.7|35
1637934350000|2021-11-26 13:45:50|216786.9|216636.9|216843.5|216693.5|216857.3|216707.3|216783.7|216633.7|32
1637934360000|2021-11-26 13:46:00|216846.8|216696.8|216821.4|216671.4|216852.2|216702.2|216800.8|216650.8|33
1637934370000|2021-11-26 13:46:10|216818.9|216668.9|216810.6|216660.6|216826.7|216676.7|216807|216657|31
1637934380000|2021-11-26 13:46:20|216809.1|216659.1|216781|216631|216816.2|216666.2|216778.1|216628.1|33
1637934390000|2021-11-26 13:46:30|216779.7|216629.7|216804.1|216654.1|216812.3|216662.3|216776.6|216626.6|29
1637934400000|2021-11-26 13:46:40|216805.8|216655.8|216776.7|216626.7|216805.8|216655.8|216765.4|216615.4|29
1637934410000|2021-11-26 13:46:50|216775.7|216625.7|216806.3|216656.3|216808.9|216658.9|216767.7|216617.7|30
1637934420000|2021-11-26 13:47:00|216807.7|216657.7|216817.1|216667.1|216822|216672|216763.8|216613.8|31
1637934430000|2021-11-26 13:47:10|216816.1|216666.1|216821.6|216671.6|216826.9|216676.9|216809.2|216659.2|23
1637934440000|2021-11-26 13:47:20|216822.6|216672.6|216822.3|216672.3|216825.8|216675.8|216817.9|216667.9|18
1637934450000|2021-11-26 13:47:30|216823|216673|216858.8|216708.8|216879.5|216729.5|216821.9|216671.9|31
1637934460000|2021-11-26 13:47:40|216860.5|216710.5|216852.5|216702.5|216862.7|216712.7|216827.6|216677.6|29
1637934470000|2021-11-26 13:47:50|216854.3|216704.3|216809.3|216659.3|216854.3|216704.3|216808.4|216658.4|23
1637934480000|2021-11-26 13:48:00|216809.7|216659.7|216846.5|216696.5|216848.5|216698.5|216809.7|216659.7|31
1637934490000|2021-11-26 13:48:10|216844|216694|216873|216723|216874.5|216724.5|216844|216694|25
1637934500000|2021-11-26 13:48:20|216871.1|216721.1|216870.2|216720.2|216876.8|216726.8|216868.9|216718.9|24
1637934510000|2021-11-26 13:48:30|216869.7|216719.7|216929.6|216779.6|216933.4|216783.4|216869.7|216719.7|27
1637934520000|2021-11-26 13:48:40|216932.5|216782.5|216924.9|216774.9|216932.5|216782.5|216902.2|216752.2|28
1637934530000|2021-11-26 13:48:50|216924|216774|216904.5|216754.5|216924|216774|216904.5|216754.5|23
1637934540000|2021-11-26 13:49:00|216904.6|216754.6|216845.1|216695.1|216908.2|216758.2|216839.1|216689.1|35
1637934550000|2021-11-26 13:49:10|216845.5|216695.5|216831.4|216681.4|216846.5|216696.5|216828.1|216678.1|20
1637934560000|2021-11-26 13:49:20|216831.1|216681.1|216857.7|216707.7|216878.1|216728.1|216830.9|216680.9|26
1637934570000|2021-11-26 13:49:30|216859.5|216709.5|216760.7|216610.7|216862.8|216712.8|216760.7|216610.7|29
1637934580000|2021-11-26 13:49:40|216758.5|216608.5|216752.9|216602.9|216773|216623|216734|216584|37
1637934590000|2021-11-26 13:49:50|216744.1|216594.1|216775|216625|216776.9|216626.9|216734.3|216584.3|40
1637934600000|2021-11-26 13:50:00|216775.5|216625.5|216767.3|216617.3|216780.1|216630.1|216761.6|216611.6|33
1637934610000|2021-11-26 13:50:10|216765.8|216615.8|216760.7|216610.7|216770.9|216620.9|216757.4|216607.4|25
1637934620000|2021-11-26 13:50:20|216760.8|216610.8|216778.7|216628.7|216782.1|216632.1|216758.6|216608.6|32
1637934630000|2021-11-26 13:50:30|216777.3|216627.3|216776|216626|216779.8|216629.8|216775.8|216625.8|21
1637934640000|2021-11-26 13:50:40|216776.2|216626.2|216747.6|216597.6|216779.5|216629.5|216728.8|216578.8|25
1637934650000|2021-11-26 13:50:50|216749.3|216599.3|216740.2|216590.2|216752.6|216602.6|216737|216587|29
1637934660000|2021-11-26 13:51:00|216736.5|216586.5|216738.9|216588.9|216742.7|216592.7|216716|216566|31
1637934670000|2021-11-26 13:51:10|216737.1|216587.1|216769|216619|216769|216619|216737.1|216587.1|25
1637934680000|2021-11-26 13:51:20|216756.6|216606.6|216732.4|216582.4|216774|216624|216715.5|216565.5|38
1637934690000|2021-11-26 13:51:30|216741.4|216591.4|216772.2|216622.2|216772.2|216622.2|216732.6|216582.6|34
1637934700000|2021-11-26 13:51:40|216774|216624|216693.2|216543.2|216777|216627|216693.2|216543.2|33
1637934710000|2021-11-26 13:51:50|216693.1|216543.1|216659.1|216509.1|216698.9|216548.9|216650.2|216500.2|32
1637934720000|2021-11-26 13:52:00|216657.8|216507.8|216646.9|216496.9|216687.4|216537.4|216642.6|216492.6|25
1637934730000|2021-11-26 13:52:10|216667.6|216517.6|216673.8|216523.8|216687.6|216537.6|216648.6|216498.6|32
1637934740000|2021-11-26 13:52:20|216675.1|216525.1|216709|216559|216722|216572|216673.1|216523.1|27
1637934750000|2021-11-26 13:52:30|216708.5|216558.5|216691.7|216541.7|216708.6|216558.6|216691.7|216541.7|19
1637934760000|2021-11-26 13:52:40|216690.9|216540.9|216691.6|216541.6|216699.3|216549.3|216690.9|216540.9|20
1637934770000|2021-11-26 13:52:50|216691.8|216541.8|216687.9|216537.9|216691.8|216541.8|216645.3|216495.3|23
1637934780000|2021-11-26 13:53:00|216679.9|216529.9|216687.2|216537.2|216689.3|216539.3|216672.1|216522.1|29
1637934790000|2021-11-26 13:53:10|216683.6|216533.6|216681.7|216531.7|216697.4|216547.4|216661.8|216511.8|33
1637934800000|2021-11-26 13:53:20|216682.3|216532.3|216673.6|216523.6|216683|216533|216673.1|216523.1|13
1637934810000|2021-11-26 13:53:30|216675.5|216525.5|216785|216635|216785|216635|216675.5|216525.5|27
1637934820000|2021-11-26 13:53:40|216784.4|216634.4|216763.8|216613.8|216793.2|216643.2|216763.3|216613.3|22
1637934830000|2021-11-26 13:53:50|216764.2|216614.2|216755.9|216605.9|216773.6|216623.6|216755.9|216605.9|24
1637934840000|2021-11-26 13:54:00|216757.1|216607.1|216768.8|216618.8|216768.8|216618.8|216757.1|216607.1|22
1637934850000|2021-11-26 13:54:10|216799.2|216649.2|216746.5|216596.5|216830.1|216680.1|216746.5|216596.5|32
1637934860000|2021-11-26 13:54:20|216757.8|216607.8|216810.3|216660.3|216827.7|216677.7|216755.4|216605.4|36
1637934870000|2021-11-26 13:54:30|216810.9|216660.9|216831.3|216681.3|216841|216691|216798.3|216648.3|35
1637934880000|2021-11-26 13:54:40|216831.5|216681.5|216815.9|216665.9|216832.8|216682.8|216813.1|216663.1|31
1637934890000|2021-11-26 13:54:50|216821.8|216671.8|216815.1|216665.1|216823.8|216673.8|216809|216659|27
1637934900000|2021-11-26 13:55:00|216816.5|216666.5|216818.3|216668.3|216829|216679|216813.1|216663.1|31
1637934910000|2021-11-26 13:55:10|216815.7|216665.7|216813|216663|216825.6|216675.6|216806|216656|24
1637934920000|2021-11-26 13:55:20|216817.8|216667.8|216871.1|216721.1|216876.1|216726.1|216817.8|216667.8|27
1637934930000|2021-11-26 13:55:30|216870.9|216720.9|216886.9|216736.9|216887.5|216737.5|216870|216720|24
1637934940000|2021-11-26 13:55:40|216886.7|216736.7|216887.1|216737.1|216892.3|216742.3|216885.9|216735.9|16
1637934950000|2021-11-26 13:55:50|216875.1|216725.1|216875.7|216725.7|216879.8|216729.8|216842.1|216692.1|28
1637934960000|2021-11-26 13:56:00|216875.6|216725.6|216904.2|216754.2|216909.5|216759.5|216866.1|216716.1|23
1637934970000|2021-11-26 13:56:10|216897.9|216747.9|216921.9|216771.9|216924.7|216774.7|216897.9|216747.9|22
1637934980000|2021-11-26 13:56:20|216920.5|216770.5|216919.2|216769.2|216921.6|216771.6|216915.4|216765.4|17
1637934990000|2021-11-26 13:56:30|216919.1|216769.1|216863.5|216713.5|216919.3|216769.3|216860.5|216710.5|28
1637935000000|2021-11-26 13:56:40|216860.2|216710.2|216796.2|216646.2|216862|216712|216786.9|216636.9|29
1637935010000|2021-11-26 13:56:50|216799.4|216649.4|216756.2|216606.2|216799.4|216649.4|216725.6|216575.6|25
1637935020000|2021-11-26 13:57:00|216756.7|216606.7|216808.8|216658.8|216824.1|216674.1|216748.4|216598.4|31
1637935030000|2021-11-26 13:57:10|216813.4|216663.4|216858.1|216708.1|216858.1|216708.1|216790.5|216640.5|31
1637935040000|2021-11-26 13:57:20|216857.4|216707.4|216838|216688|216858.6|216708.6|216837.7|216687.7|39
1637935050000|2021-11-26 13:57:30|216839.5|216689.5|216889.3|216739.3|216895.6|216745.6|216835.6|216685.6|27
1637935060000|2021-11-26 13:57:40|216887.8|216737.8|216918.2|216768.2|216936.2|216786.2|216887|216737|28
1637935070000|2021-11-26 13:57:50|216919.4|216769.4|216911|216761|216922.9|216772.9|216898.6|216748.6|25
1637935080000|2021-11-26 13:58:00|216921.9|216771.9|216883.8|216733.8|216923.7|216773.7|216878.9|216728.9|27
1637935090000|2021-11-26 13:58:10|216909.8|216759.8|216888.2|216738.2|216909.8|216759.8|216874.1|216724.1|27
1637935100000|2021-11-26 13:58:20|216887.6|216737.6|216904.7|216754.7|216912.5|216762.5|216883.2|216733.2|21
1637935110000|2021-11-26 13:58:30|216905.7|216755.7|216909.9|216759.9|216911.1|216761.1|216899.8|216749.8|26
1637935120000|2021-11-26 13:58:40|216913.6|216763.6|216901.6|216751.6|216913.6|216763.6|216900|216750|15
1637935130000|2021-11-26 13:58:50|216904.1|216754.1|216824.3|216674.3|216909.9|216759.9|216819.1|216669.1|34
1637935140000|2021-11-26 13:59:00|216822.5|216672.5|216808.8|216658.8|216824.8|216674.8|216800.6|216650.6|27
1637935150000|2021-11-26 13:59:10|216810|216660|216808.2|216658.2|216817.3|216667.3|216806.5|216656.5|27
1637935160000|2021-11-26 13:59:20|216807.5|216657.5|216805.8|216655.8|216820.2|216670.2|216803.4|216653.4|21
1637935170000|2021-11-26 13:59:30|216812.4|216662.4|216816.1|216666.1|216826.2|216676.2|216812.4|216662.4|23
1637935180000|2021-11-26 13:59:40|216816.6|216666.6|216813.8|216663.8|216820.6|216670.6|216809.1|216659.1|28
1637935190000|2021-11-26 13:59:50|216824.4|216674.4|216808.4|216658.4|216827.5|216677.5|216804.5|216654.5|30
1637935200000|2021-11-26 14:00:00|216813.9|216663.9|216790.9|216640.9|216813.9|216663.9|216786.8|216636.8|31
1637935210000|2021-11-26 14:00:10|216794.7|216644.7|216826.4|216676.4|216829.1|216679.1|216794.7|216644.7|25
1637935220000|2021-11-26 14:00:20|216831.4|216681.4|216952.7|216802.7|216952.7|216802.7|216831.4|216681.4|35
1637935230000|2021-11-26 14:00:30|216954.9|216804.9|216985|216835|217017.3|216867.3|216954.9|216804.9|35
1637935240000|2021-11-26 14:00:40|216991.1|216841.1|216972|216822|217012.2|216862.2|216969.4|216819.4|34
1637935250000|2021-11-26 14:00:50|216971.8|216821.8|216970.1|216820.1|216977.5|216827.5|216969.5|216819.5|22
1637935260000|2021-11-26 14:01:00|216971.6|216821.6|217016.3|216866.3|217021.1|216871.1|216956.9|216806.9|32
1637935270000|2021-11-26 14:01:10|217019.4|216869.4|216996.1|216846.1|217020.5|216870.5|216986.8|216836.8|34
1637935280000|2021-11-26 14:01:20|216996.9|216846.9|217017.8|216867.8|217018.5|216868.5|216996.9|216846.9|33
1637935290000|2021-11-26 14:01:30|217016.7|216866.7|216963|216813|217030.3|216880.3|216958.9|216808.9|35
1637935300000|2021-11-26 14:01:40|216961.6|216811.6|216925.2|216775.2|216972|216822|216918.3|216768.3|36
1637935310000|2021-11-26 14:01:50|216915.1|216765.1|216936.4|216786.4|216952.8|216802.8|216915.1|216765.1|30
1637935320000|2021-11-26 14:02:00|216943.5|216793.5|216928.3|216778.3|216956.9|216806.9|216924.4|216774.4|33
1637935330000|2021-11-26 14:02:10|216925.1|216775.1|216933.9|216783.9|216937.7|216787.7|216923.6|216773.6|25
1637935340000|2021-11-26 14:02:20|216936|216786|216922.7|216772.7|216936.9|216786.9|216914.4|216764.4|29
1637935350000|2021-11-26 14:02:30|216922.6|216772.6|216922.2|216772.2|216928.2|216778.2|216919.9|216769.9|25
1637935360000|2021-11-26 14:02:40|216922|216772|216922.2|216772.2|216927|216777|216919.3|216769.3|30
1637935370000|2021-11-26 14:02:50|216943.3|216793.3|216973|216823|216973|216823|216928.8|216778.8|19
1637935380000|2021-11-26 14:03:00|216976|216826|217005.9|216855.9|217006.2|216856.2|216969.4|216819.4|33
1637935390000|2021-11-26 14:03:10|217016.6|216866.6|217010.4|216860.4|217024.9|216874.9|216997.8|216847.8|26
1637935400000|2021-11-26 14:03:20|217006|216856|217016.5|216866.5|217021.2|216871.2|217005.7|216855.7|21
1637935410000|2021-11-26 14:03:30|217011.4|216861.4|216990.3|216840.3|217015.6|216865.6|216990.3|216840.3|20
1637935420000|2021-11-26 14:03:40|216992.7|216842.7|216985.8|216835.8|216996|216846|216979.4|216829.4|18
1637935430000|2021-11-26 14:03:50|216988|216838|217007|216857|217011.5|216861.5|216985.7|216835.7|35
1637935440000|2021-11-26 14:04:00|217008.8|216858.8|216985.4|216835.4|217008.8|216858.8|216984.4|216834.4|32
1637935450000|2021-11-26 14:04:10|216985.9|216835.9|216986.6|216836.6|216996.8|216846.8|216983.4|216833.4|21
1637935460000|2021-11-26 14:04:20|216989.6|216839.6|216992.5|216842.5|216996.8|216846.8|216988.3|216838.3|21
1637935470000|2021-11-26 14:04:30|216998.1|216848.1|217008.8|216858.8|217017.2|216867.2|216993.4|216843.4|26
1637935480000|2021-11-26 14:04:40|217008.5|216858.5|217085.8|216935.8|217085.8|216935.8|217006.3|216856.3|32
1637935490000|2021-11-26 14:04:50|217082.2|216932.2|217069.2|216919.2|217097.3|216947.3|217068.2|216918.2|30
1637935500000|2021-11-26 14:05:00|217070.5|216920.5|217021.7|216871.7|217071.5|216921.5|217019.1|216869.1|28
1637935510000|2021-11-26 14:05:10|217024.9|216874.9|217020.8|216870.8|217041.8|216891.8|217020.8|216870.8|35
1637935520000|2021-11-26 14:05:20|217021.7|216871.7|217020.1|216870.1|217031.7|216881.7|217017|216867|27
1637935530000|2021-11-26 14:05:30|217019.6|216869.6|217020.6|216870.6|217026|216876|217018.3|216868.3|24
1637935540000|2021-11-26 14:05:40|217021.1|216871.1|217063.1|216913.1|217070.9|216920.9|217021.1|216871.1|35
1637935550000|2021-11-26 14:05:50|217063.3|216913.3|217069|216919|217076.2|216926.2|217061.5|216911.5|29
1637935560000|2021-11-26 14:06:00|217071.7|216921.7|217064|216914|217074.2|216924.2|217043.2|216893.2|31
1637935570000|2021-11-26 14:06:10|217065.4|216915.4|217041.2|216891.2|217073.3|216923.3|217034.6|216884.6|28
1637935580000|2021-11-26 14:06:20|217045.7|216895.7|217045|216895|217059.3|216909.3|217040.3|216890.3|31
1637935590000|2021-11-26 14:06:30|217051.6|216901.6|217024.2|216874.2|217060.9|216910.9|217015.1|216865.1|33
1637935600000|2021-11-26 14:06:40|217025.1|216875.1|217028.2|216878.2|217029.6|216879.6|217018.3|216868.3|23
1637935610000|2021-11-26 14:06:50|217052.1|216902.1|217067.8|216917.8|217073.4|216923.4|217052.1|216902.1|30
1637935620000|2021-11-26 14:07:00|217063.1|216913.1|217057.7|216907.7|217070.5|216920.5|217051.1|216901.1|24
1637935630000|2021-11-26 14:07:10|217056.3|216906.3|217062.2|216912.2|217068.5|216918.5|217052|216902|26
1637935640000|2021-11-26 14:07:20|217065.3|216915.3|217085.3|216935.3|217092.1|216942.1|217057.3|216907.3|31
1637935650000|2021-11-26 14:07:30|217080.3|216930.3|217071.7|216921.7|217080.3|216930.3|217068.7|216918.7|27
1637935660000|2021-11-26 14:07:40|217074.1|216924.1|217074.6|216924.6|217075|216925|217072|216922|19
1637935670000|2021-11-26 14:07:50|217075.5|216925.5|217155.4|217005.4|217165.8|217015.8|217074.1|216924.1|28
1637935680000|2021-11-26 14:08:00|217160.5|217010.5|217110.5|216960.5|217160.5|217057.1|217107.1|216959.1|32
1637935690000|2021-11-26 14:08:10|217112.6|216962.6|217059.8|216909.8|217117.1|216967.1|217053.8|216903.8|30
1637935700000|2021-11-26 14:08:20|217060.4|216910.4|217122.2|216972.2|217127.9|216977.9|217060.4|216910.4|31
1637935710000|2021-11-26 14:08:30|217123.4|216973.4|217129|216979|217129.8|216979.8|217120.8|216970.8|25
1637935720000|2021-11-26 14:08:40|217129.1|216979.1|217139.1|216989.1|217148.6|216998.6|217126|216976|27
1637935730000|2021-11-26 14:08:50|217142.4|216992.4|217206.5|217056.5|217211.7|217061.7|217130.8|216980.8|29
1637935740000|2021-11-26 14:09:00|217214.3|217064.3|217166.1|217016.1|217235.3|217085.3|217153.5|217003.5|36
1637935750000|2021-11-26 14:09:10|217144.7|216994.7|217134.5|216984.5|217149.3|216999.3|217130.3|216980.3|33
1637935760000|2021-11-26 14:09:20|217132.7|216982.7|217126.2|216976.2|217148.1|216998.1|217118.7|216968.7|32
1637935770000|2021-11-26 14:09:30|217120.2|216970.2|217122|216972|217128.5|216978.5|217115.2|216965.2|31
1637935780000|2021-11-26 14:09:40|217119.8|216969.8|217090.3|216940.3|217123.4|216973.4|217089.7|216939.7|27
1637935790000|2021-11-26 14:09:50|217090.7|216940.7|217081.5|216931.5|217093.7|216943.7|217077.8|216927.8|20
1637935800000|2021-11-26 14:10:00|217083.3|216933.3|217058.1|216908.1|217088|216938|217055.7|216905.7|24
1637935810000|2021-11-26 14:10:10|217058.4|216908.4|217021|216871|217060.7|216910.7|217016.8|216866.8|24
1637935820000|2021-11-26 14:10:20|217019.2|216869.2|217033.2|216883.2|217033.2|216883.2|217008.5|216858.5|31
1637935830000|2021-11-26 14:10:30|217024.4|216874.4|217028.2|216878.2|217036.3|216886.3|217014.3|216864.3|18
1637935840000|2021-11-26 14:10:40|217028.3|216878.3|217052.8|216902.8|217064.1|216914.1|217027.7|216877.7|24
1637935850000|2021-11-26 14:10:50|217048.9|216898.9|216991.4|216841.4|217052.5|216902.5|216991.4|216841.4|28
1637935860000|2021-11-26 14:11:00|216994.6|216844.6|216937.8|216787.8|217004.3|216854.3|216918.5|216768.5|34
1637935870000|2021-11-26 14:11:10|216931.2|216781.2|216953.2|216803.2|216964|216814|216930.1|216780.1|30
1637935880000|2021-11-26 14:11:20|216954.7|216804.7|216934.2|216784.2|216954.7|216804.7|216928.9|216778.9|23
1637935890000|2021-11-26 14:11:30|216933.3|216783.3|216932.8|216782.8|216937.5|216787.5|216931.5|216781.5|16
1637935900000|2021-11-26 14:11:40|216932.4|216782.4|216926.7|216776.7|216932.4|216782.4|216926.7|216776.7|16
1637935910000|2021-11-26 14:11:50|216927.5|216777.5|216906.6|216756.6|216929.7|216779.7|216906.6|216756.6|22
1637935920000|2021-11-26 14:12:00|216904.7|216754.7|216913.8|216763.8|216924.5|216774.5|216870.5|216720.5|32
1637935930000|2021-11-26 14:12:10|216916.9|216766.9|216910.4|216760.4|216917.1|216767.1|216907.4|216757.4|24
1637935940000|2021-11-26 14:12:20|216911|216761|216977.9|216827.9|216993.7|216843.7|216911|216761|23
1637935950000|2021-11-26 14:12:30|216976.5|216826.5|216978.5|216828.5|216980.2|216863.8|216913.8|216798.7|34
1637935960000|2021-11-26 14:12:40|216979|216829|217029.6|216879.6|217033.1|216883.1|216978.4|216828.4|31
1637935970000|2021-11-26 14:12:50|217030.3|216880.3|217021.3|216871.3|217030.3|216880.3|217016.2|216866.2|25
1637935980000|2021-11-26 14:13:00|217015.5|216865.5|217010.7|216860.7|217022.8|216872.8|217001.2|216851.2|32
1637935990000|2021-11-26 14:13:10|217010.9|216860.9|217008|216858|217013.4|216863.4|217007.9|216857.9|16
1637936000000|2021-11-26 14:13:20|217005|216855|217041.7|216891.7|217061|216911|216997.7|216847.7|33
1637936010000|2021-11-26 14:13:30|217042.4|216892.4|217062.8|216912.8|217074.8|216924.8|217036.8|216886.8|29
1637936020000|2021-11-26 14:13:40|217059.5|216909.5|217056.6|216906.6|217062.2|216912.2|217049.1|216899.1|25
1637936030000|2021-11-26 14:13:50|217055.4|216905.4|217072|216922|217155.7|217005.7|217048.3|216898.3|37
1637936040000|2021-11-26 14:14:00|217067.3|216917.3|217074.9|216924.9|217083.9|216933.9|217066.1|216916.1|38
1637936050000|2021-11-26 14:14:10|217068|216918|217098|216948|217101.9|216951.9|217065|216915|34
1637936060000|2021-11-26 14:14:20|217100|216950|217104.8|216954.8|217107.5|216957.5|217087.9|216937.9|29
1637936070000|2021-11-26 14:14:30|217101.9|216951.9|217106.1|216956.1|217118.9|216968.9|217093.5|216943.5|29
1637936080000|2021-11-26 14:14:40|217106.7|216956.7|217103.5|216953.5|217106.7|216956.7|217096.9|216946.9|24
1637936090000|2021-11-26 14:14:50|217102.1|216952.1|217103.9|216953.9|217105.5|216955.5|217102.1|216952.1|16
1637936100000|2021-11-26 14:15:00|217103.7|216953.7|217092.3|216942.3|217103.7|216953.7|217092.3|216942.3|17
1637936110000|2021-11-26 14:15:10|217093.8|216943.8|217153.4|217003.4|217160.3|217010.3|217091.3|216941.3|27
1637936120000|2021-11-26 14:15:20|217156.5|217006.5|217184.4|217034.4|217195.7|217089.9|217139.9|217001.8|30
1637936130000|2021-11-26 14:15:30|217184.6|217034.6|217185.6|217035.6|217209.2|217059.2|217180.4|217030.4|25
1637936140000|2021-11-26 14:15:40|217181.8|217031.8|217167.8|217017.8|217199.1|217049.1|217160.3|217010.3|28
1637936150000|2021-11-26 14:15:50|217168.5|217018.5|217161.4|217011.4|217168.5|217018.5|217153.3|217003.3|21
1637936160000|2021-11-26 14:16:00|217161.5|217011.5|217202.4|217052.4|217209|217059|217158.3|217008.3|27
1637936170000|2021-11-26 14:16:10|217205.1|217055.1|217191.4|217041.4|217208.8|217058.8|217188.8|217038.8|29
1637936180000|2021-11-26 14:16:20|217184.4|217034.4|217180|217030|217193.1|217043.1|217180|217030|17
1637936190000|2021-11-26 14:16:30|217180.3|217030.3|217175.2|217025.2|217183.3|217033.3|217165.4|217015.4|27
1637936200000|2021-11-26 14:16:40|217174.4|217024.4|217202|217052|217207.2|217057.2|217173.7|217023.7|29
1637936210000|2021-11-26 14:16:50|217201.8|217051.8|217297.6|217147.6|217301.1|217151.1|217201.8|217051.8|34
1637936220000|2021-11-26 14:17:00|217302.2|217152.2|217327.9|217177.9|217329.9|217179.9|217300.7|217150.7|34
1637936230000|2021-11-26 14:17:10|217329.9|217179.9|217277.3|217127.3|217345.9|217195.9|217268.3|217118.3|36
1637936240000|2021-11-26 14:17:20|217277.4|217127.4|217335|217185|217335.5|217185.5|217275|217125|31
1637936250000|2021-11-26 14:17:30|217335.1|217185.1|217366.3|217216.3|217368|217218|217328.7|217178.7|33
1637936260000|2021-11-26 14:17:40|217362.5|217212.5|217527.6|217377.6|217569.5|217419.5|217362.5|217212.5|33
1637936270000|2021-11-26 14:17:50|217531.9|217381.9|217510.4|217360.4|217554.2|217404.2|217510.4|217360.4|37
1637936280000|2021-11-26 14:18:00|217524.7|217374.7|217413.7|217263.7|217524.7|217374.7|217413.7|217263.7|30
1637936290000|2021-11-26 14:18:10|217408.6|217258.6|217506.5|217356.5|217506.6|217356.6|217408.6|217258.6|38
1637936300000|2021-11-26 14:18:20|217510.2|217360.2|217480.3|217330.3|217510.2|217360.2|217472.1|217322.1|23
1637936310000|2021-11-26 14:18:30|217477.7|217327.7|217432.9|217282.9|217484.1|217334.1|217427.1|217277.1|28
1637936320000|2021-11-26 14:18:40|217435.4|217285.4|217427|217277|217451.1|217301.1|217426.4|217276.4|29
1637936330000|2021-11-26 14:18:50|217443.5|217293.5|217407|217257|217443.5|217293.5|217406.6|217256.6|28
1637936340000|2021-11-26 14:19:00|217405.1|217255.1|217408.4|217258.4|217417|217267|217400.2|217250.2|26
1637936350000|2021-11-26 14:19:10|217409.7|217259.7|217407.9|217257.9|217415.1|217265.1|217405.2|217255.2|23
1637936360000|2021-11-26 14:19:20|217409.3|217259.3|217409.8|217259.8|217409.8|217259.8|217405.7|217255.7|18
1637936370000|2021-11-26 14:19:30|217409|217259|217402.9|217252.9|217410.1|217260.1|217401.5|217251.5|16
1637936380000|2021-11-26 14:19:40|217396.2|217246.2|217396.7|217246.7|217399|217249|217389.2|217239.2|22
1637936390000|2021-11-26 14:19:50|217396.9|217246.9|217395.6|217245.6|217401.3|217251.3|217393|217243|23
1637936400000|2021-11-26 14:20:00|217395.7|217245.7|217336.9|217186.9|217395.9|217245.9|217319.2|217169.2|28
1637936410000|2021-11-26 14:20:10|217342.7|217192.7|217388.1|217238.1|217388.1|217238.1|217321.3|217171.3|25
1637936420000|2021-11-26 14:20:20|217392.4|217242.4|217392.9|217242.9|217407.1|217257.1|217389.6|217239.6|27
1637936430000|2021-11-26 14:20:30|217392|217242|217384.7|217234.7|217399|217249|217375.9|217225.9|24
1637936440000|2021-11-26 14:20:40|217383.7|217233.7|217399.8|217249.8|217403.9|217253.9|217371.1|217221.1|32
1637936450000|2021-11-26 14:20:50|217396.2|217246.2|217356.1|217206.1|217397.8|217247.8|217345|217195|32
1637936460000|2021-11-26 14:21:00|217352.2|217202.2|217364.4|217214.4|217373.3|217223.3|217352.2|217202.2|37
1637936470000|2021-11-26 14:21:10|217362.6|217212.6|217352.6|217202.6|217369|217219|217352.6|217202.6|27
1637936480000|2021-11-26 14:21:20|217352.4|217202.4|217356.9|217206.9|217365.9|217215.9|217349.6|217199.6|25
1637936490000|2021-11-26 14:21:30|217363.1|217213.1|217357.1|217207.1|217365.4|217215.4|217356.1|217206.1|21
1637936500000|2021-11-26 14:21:40|217356.6|217206.6|217368.4|217218.4|217368.4|217218.4|217354.8|217204.8|20
1637936510000|2021-11-26 14:21:50|217364.9|217214.9|217431.9|217281.9|217435.8|217285.8|217364.9|217214.9|26
1637936520000|2021-11-26 14:22:00|217431.8|217281.8|217392.3|217242.3|217435.7|217285.7|217385.8|217235.8|32
1637936530000|2021-11-26 14:22:10|217396.9|217246.9|217385.7|217235.7|217401.4|217251.4|217365.7|217215.7|36
1637936540000|2021-11-26 14:22:20|217385.8|217235.8|217377.5|217227.5|217389.3|217239.3|217373.1|217223.1|25
1637936550000|2021-11-26 14:22:30|217378.6|217228.6|217389.9|217239.9|217392.9|217242.9|217378.6|217228.6|23
1637936560000|2021-11-26 14:22:40|217391.7|217241.7|217393.1|217243.1|217393.7|217243.7|217384.8|217234.8|22
1637936570000|2021-11-26 14:22:50|217394|217244|217355.5|217205.5|217394.6|217244.6|217340.9|217190.9|29
1637936580000|2021-11-26 14:23:00|217355.9|217205.9|217376|217226|217376.3|217226.3|217350|217200|26
1637936590000|2021-11-26 14:23:10|217375.9|217225.9|217374.7|217224.7|217379.5|217229.5|217370|217220|25
1637936600000|2021-11-26 14:23:20|217374.8|217224.8|217312.4|217162.4|217374.8|217224.8|217306.3|217156.3|34
1637936610000|2021-11-26 14:23:30|217311.6|217161.6|217338|217188|217339|217189|217311.6|217161.6|25
1637936620000|2021-11-26 14:23:40|217339.9|217189.9|217326.3|217176.3|217340.4|217190.4|217326.1|217176.1|29
1637936630000|2021-11-26 14:23:50|217322.3|217172.3|217282.2|217132.2|217322.3|217172.3|217242.3|217092.3|36
1637936640000|2021-11-26 14:24:00|217278.5|217128.5|217282.6|217132.6|217289.1|217139.1|217276.3|217126.3|27
1637936650000|2021-11-26 14:24:10|217280.6|217130.6|217271.5|217121.5|217293.1|217143.1|217257.2|217107.2|28
1637936660000|2021-11-26 14:24:20|217254.7|217104.7|217293.2|217143.2|217295.9|217145.9|217254.7|217104.7|33
1637936670000|2021-11-26 14:24:30|217291|217141|217292.3|217142.3|217299.3|217149.3|217270.5|217120.5|30
1637936680000|2021-11-26 14:24:40|217295.4|217145.4|217252.3|217202.3|217306.8|217202.3|217250.4|217138.9|29
1637936690000|2021-11-26 14:24:50|217248.6|217198.6|217284|217134|217300.6|217198.6|217245.7|217128.1|25
1637936700000|2021-11-26 14:25:00|217279.9|217129.9|217262.1|217112.1|217283.1|217133.1|217252.7|217102.7|36
1637936710000|2021-11-26 14:25:10|217264.9|217114.9|217280.5|217130.5|217284.1|217134.1|217264.9|217114.9|27
1637936720000|2021-11-26 14:25:20|217281.6|217131.6|217268.7|217118.7|217285.3|217135.3|217261.1|217111.1|23
1637936730000|2021-11-26 14:25:30|217270.7|217120.7|217271.9|217121.9|217276.5|217126.5|217253.2|217103.2|29
1637936740000|2021-11-26 14:25:40|217277.6|217127.6|217207.1|217057.1|217281.3|217131.3|217202.7|217052.7|30
1637936750000|2021-11-26 14:25:50|217211.1|217061.1|217202.9|217052.9|217231.8|217081.8|217194.3|217044.3|29
1637936760000|2021-11-26 14:26:00|217204.6|217054.6|217196.7|217046.7|217213.8|217063.8|217188.8|217038.8|20
1637936770000|2021-11-26 14:26:10|217193.4|217043.4|217181.6|217031.6|217201.2|217051.2|217168.3|217018.3|29
1637936780000|2021-11-26 14:26:20|217186.2|217036.2|217141.1|216991.1|217200.9|217050.9|217140.7|216990.7|36
1637936790000|2021-11-26 14:26:30|217139.2|216989.2|217099.8|216949.8|217143.9|216993.9|217099.8|216949.8|32
1637936800000|2021-11-26 14:26:40|217107.6|216957.6|217111.6|216961.6|217122.4|216972.4|217095.5|216945.5|29
1637936810000|2021-11-26 14:26:50|217112.1|216962.1|217169.2|217019.2|217213.2|217063.2|217112.1|216962.1|32
1637936820000|2021-11-26 14:27:00|217148.3|216998.3|217171.7|217021.7|217179.1|217029.1|217147.7|216997.7|33
1637936830000|2021-11-26 14:27:10|217172.8|217022.8|217183.2|217033.2|217183.5|217033.5|217161|217011|27
1637936840000|2021-11-26 14:27:20|217184.3|217034.3|217196.4|217046.4|217203|217053|217171|217021|31
1637936850000|2021-11-26 14:27:30|217195.3|217045.3|217187.2|217037.2|217199.6|217049.6|217187.2|217037.2|24
1637936860000|2021-11-26 14:27:40|217190.3|217040.3|217175.4|217025.4|217192.8|217042.8|217175.2|217025.2|24
1637936870000|2021-11-26 14:27:50|217182.9|217032.9|217164.7|217014.7|217192.1|217042.1|217164.7|217014.7|28
1637936880000|2021-11-26 14:28:00|217163.9|217013.9|217141.8|216991.8|217163.9|217013.9|217134.1|216984.1|38
1637936890000|2021-11-26 14:28:10|217138.6|216988.6|217226.4|217076.4|217238|217088|217130.6|216980.6|27
1637936900000|2021-11-26 14:28:20|217222.3|217072.3|217222|217072|217235.7|217085.7|217217.1|217067.1|34
1637936910000|2021-11-26 14:28:30|217213|217063|217208.3|217058.3|217236.8|217086.8|217205|217055|35
1637936920000|2021-11-26 14:28:40|217208.4|217058.4|217194.3|217044.3|217208.4|217058.4|217168.3|217018.3|25
1637936930000|2021-11-26 14:28:50|217208.1|217058.1|217189.7|217039.7|217213.6|217063.6|217189.7|217039.7|34
1637936940000|2021-11-26 14:29:00|217189.5|217039.5|217186.1|217036.1|217199.6|217049.6|217186.1|217036.1|32
1637936950000|2021-11-26 14:29:10|217183.4|217033.4|217181.6|217031.6|217210.8|217060.8|217172.5|217022.5|37
1637936960000|2021-11-26 14:29:20|217181.7|217031.7|217171.7|217021.7|217189.2|217039.2|217171.7|217021.7|21
1637936970000|2021-11-26 14:29:30|217172.6|217022.6|217161.6|217011.6|217178|217028|217161.6|217011.6|18
1637936980000|2021-11-26 14:29:40|217163.4|217013.4|217154.7|217004.7|217165.9|217015.9|217153|217003|23
1637936990000|2021-11-26 14:29:50|217153.5|217003.5|217157.5|217007.5|217157.5|217007.5|217152.6|217002.6|28
1637937000000|2021-11-26 14:30:00|217157.8|217007.8|217235.8|217085.8|217250.4|217100.4|217151.3|217001.3|37
1637937010000|2021-11-26 14:30:10|217238.3|217088.3|217290.8|217140.8|217290.8|217140.8|217238.3|217088.3|35
1637937020000|2021-11-26 14:30:20|217288|217138|217268.4|217118.4|217295.3|217145.3|217251.8|217101.8|37
1637937030000|2021-11-26 14:30:30|217287|217137|217282.2|217132.2|217299.2|217149.2|217280.2|217130.2|30
1637937040000|2021-11-26 14:30:40|217289.5|217139.5|217296.1|217146.1|217304.5|217154.5|217289.5|217139.5|30
1637937050000|2021-11-26 14:30:50|217296.9|217146.9|217300.9|217150.9|217305.5|217155.5|217295.1|217145.1|28
1637937060000|2021-11-26 14:31:00|217301.3|217151.3|217297.5|217147.5|217302.9|217152.9|217290.2|217140.2|38
1637937070000|2021-11-26 14:31:10|217297.1|217147.1|217303|217153|217306.1|217156.1|217295.8|217145.8|34
1637937080000|2021-11-26 14:31:20|217305.1|217155.1|217306.4|217156.4|217310.3|217160.3|217298.8|217148.8|32
1637937090000|2021-11-26 14:31:30|217306.8|217156.8|217302.3|217152.3|217308.8|217158.8|217300.9|217150.9|34
1637937100000|2021-11-26 14:31:40|217302.2|217152.2|217313.5|217163.5|217314.5|217164.5|217302.2|217152.2|29
1637937110000|2021-11-26 14:31:50|217312.9|217162.9|217310|217160|217313.7|217163.7|217308.3|217158.3|23
1637937120000|2021-11-26 14:32:00|217310.2|217160.2|217306.6|217156.6|217311.2|217161.2|217304.1|217154.1|28
1637937130000|2021-11-26 14:32:10|217308.5|217158.5|217302.5|217152.5|217308.5|217158.5|217297.6|217147.6|32
1637937140000|2021-11-26 14:32:20|217303.1|217153.1|217303.4|217153.4|217312.6|217162.6|217302.8|217152.8|31
1637937150000|2021-11-26 14:32:30|217303.2|217153.2|217306.7|217156.7|217309.2|217159.2|217294.8|217144.8|28
1637937160000|2021-11-26 14:32:40|217307.5|217157.5|217308.9|217158.9|217310.9|217160.9|217300.5|217150.5|33
1637937170000|2021-11-26 14:32:50|217309.2|217159.2|217301.9|217151.9|217310.1|217160.1|217299.8|217149.8|29
1637937180000|2021-11-26 14:33:00|217302.7|217152.7|217300.3|217150.3|217307.3|217157.3|217292.4|217142.4|28
1637937190000|2021-11-26 14:33:10|217303.2|217153.2|217309.4|217159.4|217309.4|217159.4|217300.4|217150.4|28
1637937200000|2021-11-26 14:33:20|217307.6|217157.6|217305|217155|217310.9|217160.9|217300.2|217150.2|25
1637937210000|2021-11-26 14:33:30|217305.5|217155.5|217310.7|217160.7|217311.8|217161.8|217304.2|217154.2|25
1637937220000|2021-11-26 14:33:40|217308.6|217158.6|217307.8|217157.8|217312.7|217162.7|217307.8|217157.8|27
1637937230000|2021-11-26 14:33:50|217308|217158|217380|217230|217392.6|217242.6|217302.9|217152.9|33
1637937240000|2021-11-26 14:34:00|217376.3|217226.3|217441|217291|217441.4|217291.4|217375.4|217225.4|30
1637937250000|2021-11-26 14:34:10|217440.4|217290.4|217445.4|217295.4|217460.3|217310.3|217434.6|217284.6|38
1637937260000|2021-11-26 14:34:20|217444|217294|217408.1|217258.1|217447.1|217297.1|217399.2|217249.2|29
1637937270000|2021-11-26 14:34:30|217406.1|217256.1|217392.9|217242.9|217408.2|217258.2|217384.8|217234.8|33
1637937280000|2021-11-26 14:34:40|217390.2|217240.2|217393.3|217243.3|217403.2|217253.2|217385.1|217235.1|32
1637937290000|2021-11-26 14:34:50|217396.2|217246.2|217392.5|217242.5|217397|217247|217390.9|217240.9|32
1637937300000|2021-11-26 14:35:00|217394.8|217244.8|217381.6|217231.6|217399.4|217249.4|217378.2|217228.2|36
1637937310000|2021-11-26 14:35:10|217381.2|217231.2|217397.1|217247.1|217418.6|217268.6|217377|217227|34
1637937320000|2021-11-26 14:35:20|217397.5|217247.5|217392.8|217242.8|217403.9|217253.9|217390.4|217240.4|31
1637937330000|2021-11-26 14:35:30|217392.3|217242.3|217381.4|217231.4|217392.3|217242.3|217376.5|217226.5|33
1637937340000|2021-11-26 14:35:40|217380.6|217230.6|217380.5|217230.5|217393.9|217243.9|217359.6|217209.6|36
1637937350000|2021-11-26 14:35:50|217378.2|217228.2|217389.5|217239.5|217392.7|217242.7|217370.2|217220.2|35
1637937360000|2021-11-26 14:36:00|217384.3|217234.3|217389.8|217239.8|217399.7|217249.7|217380.5|217230.5|38
1637937370000|2021-11-26 14:36:10|217376.1|217226.1|217388.9|217238.9|217391.7|217241.7|217376.1|217226.1|31
1637937380000|2021-11-26 14:36:20|217387.9|217237.9|217396.5|217246.5|217398.3|217248.3|217386.3|217236.3|25
1637937390000|2021-11-26 14:36:30|217399.6|217249.6|217474.8|217324.8|217493.6|217343.6|217393.6|217243.6|31
1637937400000|2021-11-26 14:36:40|217475.2|217325.2|217472.3|217322.3|217489.6|217339.6|217459.8|217309.8|40
1637937410000|2021-11-26 14:36:50|217472.2|217322.2|217450|217300|217479|217329|217448.5|217298.5|37
1637937420000|2021-11-26 14:37:00|217433.7|217283.7|217431.5|217281.5|217450.9|217300.9|217426.6|217276.6|34
1637937430000|2021-11-26 14:37:10|217428.8|217278.8|217389.6|217239.6|217431.7|217281.7|217375.2|217225.2|37
1637937440000|2021-11-26 14:37:20|217390|217240|217394.8|217244.8|217398.7|217248.7|217384.5|217234.5|36
1637937450000|2021-11-26 14:37:30|217394.6|217244.6|217420|217270|217423.3|217273.3|217390.7|217240.7|33
1637937460000|2021-11-26 14:37:40|217419.8|217269.8|217421.8|217271.8|217425.4|217275.4|217419.4|217269.4|27
1637937470000|2021-11-26 14:37:50|217421.3|217271.3|217422.4|217272.4|217426|217276|217421.3|217271.3|21
1637937480000|2021-11-26 14:38:00|217426.1|217276.1|217368.8|217218.8|217429.6|217279.6|217368.8|217218.8|29
1637937490000|2021-11-26 14:38:10|217369.8|217219.8|217376.6|217226.6|217386.6|217236.6|217369.8|217219.8|35
1637937500000|2021-11-26 14:38:20|217380.5|217230.5|217388.5|217238.5|217390.1|217240.1|217380.5|217230.5|24
1637937510000|2021-11-26 14:38:30|217388.3|217238.3|217364.3|217214.3|217390.6|217240.6|217364.3|217214.3|25
1637937520000|2021-11-26 14:38:40|217362.3|217212.3|217355.6|217205.6|217368|217218|217354.1|217204.1|26
1637937530000|2021-11-26 14:38:50|217355.3|217205.3|217351.4|217201.4|217356.6|217206.6|217343.4|217193.4|26
1637937540000|2021-11-26 14:39:00|217353.5|217203.5|217333|217183|217353.5|217203.5|217332.6|217182.6|35
1637937550000|2021-11-26 14:39:10|217331.7|217181.7|217333.4|217183.4|217342.4|217192.4|217325.3|217175.3|33
1637937560000|2021-11-26 14:39:20|217341.2|217191.2|217399.8|217249.8|217400.1|217250.1|217337.7|217187.7|30
1637937570000|2021-11-26 14:39:30|217400.1|217250.1|217413.9|217263.9|217432.3|217282.3|217393.6|217243.6|39
1637937580000|2021-11-26 14:39:40|217422.2|217272.2|217401.4|217251.4|217423.2|217273.2|217399|217249|37
1637937590000|2021-11-26 14:39:50|217402.6|217252.6|217390.5|217240.5|217408.5|217258.5|217370.9|217220.9|29
1637937600000|2021-11-26 14:40:00|217386.3|217236.3|217408.9|217258.9|217429.3|217279.3|217380.7|217230.7|40
1637937610000|2021-11-26 14:40:10|217415.1|217265.1|217479.5|217329.5|217479.5|217329.5|217371.2|217260.6|39
1637937620000|2021-11-26 14:40:20|217472.2|217322.2|217471.5|217321.5|217489.7|217339.7|217454.8|217304.8|40
1637937630000|2021-11-26 14:40:30|217490.3|217340.3|217579.3|217429.3|217580.3|217430.3|217482.2|217332.2|37
1637937640000|2021-11-26 14:40:40|217575.9|217425.9|217534.4|217384.4|217609.9|217459.9|217534.1|217384.1|38
1637937650000|2021-11-26 14:40:50|217525.4|217375.4|217592.6|217442.6|217610.1|217460.1|217520.5|217370.5|39
1637937660000|2021-11-26 14:41:00|217598.2|217448.2|217631.5|217481.5|217699.1|217549.1|217577.6|217427.6|40
1637937670000|2021-11-26 14:41:10|217626.5|217476.5|217617.9|217467.9|217645.3|217495.3|217591.2|217441.2|40
1637937680000|2021-11-26 14:41:20|217594.1|217444.1|217590.9|217440.9|217601.5|217451.5|217577.1|217427.1|39
1637937690000|2021-11-26 14:41:30|217593.6|217443.6|217597.6|217447.6|217609.6|217459.6|217589.6|217439.6|38
1637937700000|2021-11-26 14:41:40|217596.3|217446.3|217596.2|217446.2|217613.8|217463.8|217586|217436|37
1637937710000|2021-11-26 14:41:50|217597.4|217447.4|217596.2|217446.2|217599.9|217449.9|217574.6|217424.6|38
1637937720000|2021-11-26 14:42:00|217595.3|217445.3|217597.7|217447.7|217597.7|217447.7|217588.7|217438.7|36
1637937730000|2021-11-26 14:42:10|217622.6|217472.6|217625.5|217475.5|217634.9|217484.9|217605.9|217455.9|38
1637937740000|2021-11-26 14:42:20|217628.8|217478.8|217632|217482|217639.7|217489.7|217621.8|217471.8|37
1637937750000|2021-11-26 14:42:30|217622|217472|217650.1|217500.1|217652.3|217502.3|217622|217472|31
1637937760000|2021-11-26 14:42:40|217654.8|217504.8|217659.6|217509.6|217670.5|217520.5|217641.6|217491.6|37
1637937770000|2021-11-26 14:42:50|217653|217503|217668.6|217518.6|217685.7|217535.7|217653|217503|33
1637937780000|2021-11-26 14:43:00|217675|217525|217686.7|217536.7|217698.5|217548.5|217669.7|217519.7|39
1637937790000|2021-11-26 14:43:10|217678.8|217528.8|217726.9|217576.9|217745.2|217595.2|217675.3|217525.3|37
1637937800000|2021-11-26 14:43:20|217724|217574|217820.9|217670.9|217823.5|217673.5|217716.2|217566.2|40
1637937810000|2021-11-26 14:43:30|217822.2|217672.2|217813.4|217663.4|217850.7|217700.7|217808|217658|37
1637937820000|2021-11-26 14:43:40|217823.4|217673.4|217822.3|217672.3|217839.4|217689.4|217808.2|217658.2|39
1637937830000|2021-11-26 14:43:50|217812.7|217662.7|217835.8|217685.8|217835.8|217685.8|217805.1|217655.1|36
1637937840000|2021-11-26 14:44:00|217836.9|217686.9|217817.4|217667.4|217836.9|217686.9|217804.3|217654.3|40
1637937850000|2021-11-26 14:44:10|217817.6|217667.6|217813.6|217663.6|217822.3|217672.3|217801.8|217651.8|33
1637937860000|2021-11-26 14:44:20|217813.2|217663.2|217825.5|217675.5|217828.5|217678.5|217812.5|217662.5|35
1637937870000|2021-11-26 14:44:30|217826.3|217676.3|217792.4|217642.4|217830.3|217680.3|217790.4|217640.4|34
1637937880000|2021-11-26 14:44:40|217791.2|217641.2|217833.6|217683.6|217835.3|217685.3|217791.2|217641.2|35
1637937890000|2021-11-26 14:44:50|217831.5|217681.5|217841.5|217691.5|217852.3|217702.3|217831.5|217681.5|31
1637937900000|2021-11-26 14:45:00|217837.9|217687.9|217861.7|217711.7|217862.4|217712.4|217837.9|217687.9|33
1637937910000|2021-11-26 14:45:10|217857.1|217707.1|217864.8|217714.8|217880.5|217730.5|217849.8|217699.8|27
1637937920000|2021-11-26 14:45:20|217860.7|217710.7|217879.8|217729.8|217879.8|217729.8|217858.3|217708.3|32
1637937930000|2021-11-26 14:45:30|217860.4|217710.4|217903.2|217753.2|217938|217788|217860.4|217710.4|37
1637937940000|2021-11-26 14:45:40|217899|217749|217949|217799|217957|217807|217899|217749|35
1637937950000|2021-11-26 14:45:50|217951.7|217801.7|217952.5|217802.5|217960.9|217810.9|217922.4|217772.4|30
1637937960000|2021-11-26 14:46:00|217952|217802|217915.6|217765.6|217953.9|217803.9|217909.3|217759.3|34
1637937970000|2021-11-26 14:46:10|217915.1|217765.1|217906.6|217756.6|217923.5|217773.5|217905|217755|38
1637937980000|2021-11-26 14:46:20|217913.6|217763.6|217906.1|217756.1|217935.6|217785.6|217900.5|217750.5|29
1637937990000|2021-11-26 14:46:30|217915.7|217765.7|217914|217764|217919.2|217769.2|217907.1|217757.1|36
1637938000000|2021-11-26 14:46:40|217910.1|217760.1|217908.9|217758.9|217910.1|217760.1|217894.6|217744.6|30
1637938010000|2021-11-26 14:46:50|217909|217759|217910|217760|217910|217760|217889|217739|33
1637938020000|2021-11-26 14:47:00|217907.8|217757.8|217916|217766|217918.4|217768.4|217891.7|217741.7|37
1637938030000|2021-11-26 14:47:10|217914.8|217764.8|217898.3|217748.3|217916.9|217766.9|217891.9|217741.9|35
1637938040000|2021-11-26 14:47:20|217895.2|217745.2|217885.4|217735.4|217908.6|217758.6|217876.3|217726.3|35
1637938050000|2021-11-26 14:47:30|217879.6|217729.6|217896.4|217746.4|217896.4|217746.4|217875.6|217725.6|34
1637938060000|2021-11-26 14:47:40|217896.5|217746.5|217897|217747|217904|217754|217892.8|217742.8|34
1637938070000|2021-11-26 14:47:50|217904.4|217754.4|217901.5|217751.5|217906.2|217756.2|217894.7|217744.7|30
1637938080000|2021-11-26 14:48:00|217900.5|217750.5|217891.8|217741.8|217907.9|217757.9|217881.5|217731.5|28
1637938090000|2021-11-26 14:48:10|217891.6|217741.6|217877.9|217727.9|217899.5|217749.5|217877.9|217727.9|35
1637938100000|2021-11-26 14:48:20|217882|217732|217874.2|217724.2|217885.7|217735.7|217864.2|217714.2|33
1637938110000|2021-11-26 14:48:30|217871.5|217721.5|217868.1|217718.1|217877.4|217727.4|217862.6|217712.6|34
1637938120000|2021-11-26 14:48:40|217874|217724|217842.6|217692.6|217874|217724|217827.7|217677.7|33
1637938130000|2021-11-26 14:48:50|217841.5|217691.5|217868.2|217718.2|217873.1|217723.1|217840.5|217690.5|27
1637938140000|2021-11-26 14:49:00|217873.7|217723.7|217883.8|217733.8|217890.8|217740.8|217873.7|217723.7|29
1637938150000|2021-11-26 14:49:10|217884.3|217734.3|217926.6|217776.6|217934.3|217784.3|217884.3|217734.3|36
1637938160000|2021-11-26 14:49:20|217926.1|217776.1|217926|217776|217934.7|217784.7|217918.8|217768.8|30
1637938170000|2021-11-26 14:49:30|217923.9|217773.9|217910.6|217760.6|217933.1|217783.1|217908.8|217758.8|36
1637938180000|2021-11-26 14:49:40|217901.8|217751.8|217876.2|217726.2|217903.1|217753.1|217866.2|217716.2|28
1637938190000|2021-11-26 14:49:50|217877.6|217727.6|217867.8|217717.8|217879.2|217729.2|217853.9|217703.9|32
1637938200000|2021-11-26 14:50:00|217866.3|217716.3|217875.9|217725.9|217890.7|217740.7|217862|217712|40
1637938210000|2021-11-26 14:50:10|217877.6|217727.6|217880.8|217730.8|217885.2|217735.2|217871|217721|30
1637938220000|2021-11-26 14:50:20|217876.5|217726.5|217925.3|217775.3|217933.3|217783.3|217876.5|217726.5|34
1637938230000|2021-11-26 14:50:30|217927.7|217777.7|217918.8|217768.8|217931.7|217781.7|217908.1|217758.1|34
1637938240000|2021-11-26 14:50:40|217918.6|217768.6|217914.8|217764.8|217920.2|217770.2|217912.5|217762.5|25
1637938250000|2021-11-26 14:50:50|217913.5|217763.5|217878.8|217728.8|217913.5|217763.5|217860.2|217710.2|34
1637938260000|2021-11-26 14:51:00|217883.4|217733.4|217867.5|217717.5|217896.3|217746.3|217864.5|217714.5|25
1637938270000|2021-11-26 14:51:10|217868.6|217718.6|217883.8|217733.8|217883.8|217733.8|217864.2|217714.2|30
1637938280000|2021-11-26 14:51:20|217886|217736|217881.2|217731.2|217886|217736|217869.9|217719.9|28
1637938290000|2021-11-26 14:51:30|217881.6|217731.6|217895.2|217745.2|217906.3|217756.3|217879.2|217729.2|28
1637938300000|2021-11-26 14:51:40|217900.5|217750.5|217906.9|217756.9|217920|217770|217897.2|217747.2|34
1637938310000|2021-11-26 14:51:50|217903.5|217753.5|217892.2|217742.2|217916.9|217766.9|217892.2|217742.2|30
1637938320000|2021-11-26 14:52:00|217886.6|217736.6|217914.7|217764.7|217917|217767|217883.9|217733.9|26
1637938330000|2021-11-26 14:52:10|217913|217763|217913.7|217763.7|217925.1|217775.1|217908.3|217758.3|32
1637938340000|2021-11-26 14:52:20|217912.2|217762.2|217932.5|217782.5|217936.2|217786.2|217911.8|217761.8|35
1637938350000|2021-11-26 14:52:30|217935.3|217785.3|217951.7|217801.7|217954.1|217804.1|217932.9|217782.9|32
1637938360000|2021-11-26 14:52:40|217908.1|217858.1|217995.5|217845.5|218011|217861|217908.1|217818.4|35
1637938370000|2021-11-26 14:52:50|217969.1|217819.1|217962.1|217812.1|217969.1|217819.1|217929.5|217779.5|38
1637938380000|2021-11-26 14:53:00|217962.3|217812.3|217948.2|217798.2|217965.3|217815.3|217944.4|217794.4|32
1637938390000|2021-11-26 14:53:10|217947.2|217797.2|217954.2|217804.2|217969.3|217819.3|217935|217785|32
1637938400000|2021-11-26 14:53:20|217952.3|217802.3|217973.7|217823.7|217974.9|217824.9|217949.6|217799.6|34
1637938410000|2021-11-26 14:53:30|217963.7|217813.7|218005.5|217855.5|218014.6|217864.6|217961.4|217811.4|31
1637938420000|2021-11-26 14:53:40|218006.9|217856.9|218015.1|217865.1|218020.8|217870.8|218004.6|217854.6|27
1637938430000|2021-11-26 14:53:50|218006.8|217856.8|218010.3|217860.3|218022.7|217872.7|218000.3|217850.3|38
1637938440000|2021-11-26 14:54:00|218016.3|217866.3|218013.9|217863.9|218033.9|217883.9|218007.7|217857.7|34
1637938450000|2021-11-26 14:54:10|218017.2|217867.2|218088.3|217938.3|218099.9|217949.9|218011.9|217861.9|33
1637938460000|2021-11-26 14:54:20|218089.5|217939.5|218110|217960|218114.2|217964.2|218088.3|217938.3|33
1637938470000|2021-11-26 14:54:30|218111.3|217961.3|218197|218047|218201.2|218051.2|218111.3|217961.3|30
1637938480000|2021-11-26 14:54:40|218195.5|218045.5|218139|217989|218197.8|218047.8|218139|217989|38
1637938490000|2021-11-26 14:54:50|218139.5|217989.5|218187.3|218037.3|218188.4|218038.4|218135.9|217985.9|31
1637938500000|2021-11-26 14:55:00|218195.8|218045.8|218190.6|218040.6|218207.7|218057.7|218179.7|218029.7|33
1637938510000|2021-11-26 14:55:10|218187.6|218037.6|218176.7|218026.7|218196.4|218046.4|218147.2|217997.2|37
1637938520000|2021-11-26 14:55:20|218180.7|218030.7|218177.7|218027.7|218253.3|218103.3|218164.1|218014.1|33
1637938530000|2021-11-26 14:55:30|218180.5|218030.5|218191.8|218041.8|218191.8|218041.8|218170.4|218020.4|39
1637938540000|2021-11-26 14:55:40|218192|218042|218169.9|218019.9|218212.8|218062.8|218164.2|218014.2|35
1637938550000|2021-11-26 14:55:50|218176.1|218026.1|218156.6|218006.6|218178.5|218028.5|218153.2|218003.2|36
1637938560000|2021-11-26 14:56:00|218158|218008|218136|217986|218169.8|218019.8|218116.2|217966.2|35
1637938570000|2021-11-26 14:56:10|218159.1|218009.1|218185.5|218035.5|218196.8|218046.8|218150.6|218000.6|36
1637938580000|2021-11-26 14:56:20|218187.6|218037.6|218202|218052|218217.7|218067.7|218167.7|218017.7|31
1637938590000|2021-11-26 14:56:30|218207.3|218057.3|218219.8|218069.8|218220.3|218070.3|218197.9|218047.9|33
1637938600000|2021-11-26 14:56:40|218220.1|218070.1|218158.4|218008.4|218236.3|218086.3|218156.4|218006.4|29
1637938610000|2021-11-26 14:56:50|218154.4|218004.4|218170|218020|218203.1|218053.1|218136.5|217986.5|39
1637938620000|2021-11-26 14:57:00|218177|218027|218097.9|217947.9|218177|218027|218097.9|217947.9|33
1637938630000|2021-11-26 14:57:10|218093.8|217943.8|218054.4|217904.4|218093.8|217943.8|218054.4|217904.4|25
1637938640000|2021-11-26 14:57:20|218059.5|217909.5|218055.5|217905.5|218070.3|217920.3|218048.8|217898.8|33
1637938650000|2021-11-26 14:57:30|218054.1|217904.1|218095.3|217945.3|218105.5|217955.5|218053.2|217903.2|35
1637938660000|2021-11-26 14:57:40|218088.1|217938.1|218107.5|217957.5|218113.4|217963.4|218079.2|217929.2|37
1637938670000|2021-11-26 14:57:50|218101.2|217951.2|218073.3|217923.3|218111.2|217961.2|218045.8|217895.8|39
1637938680000|2021-11-26 14:58:00|218073.8|217923.8|218116.8|217966.8|218120.6|217970.6|218052|217902|34
1637938690000|2021-11-26 14:58:10|218117|217967|218098.9|217948.9|218118.3|217968.3|218080.7|217930.7|34
1637938700000|2021-11-26 14:58:20|218098.1|217948.1|218113.7|217963.7|218120.7|217970.7|218093.8|217943.8|32
1637938710000|2021-11-26 14:58:30|218111.7|217961.7|218066.6|217916.6|218119.1|217969.1|218066|217916|32
1637938720000|2021-11-26 14:58:40|218069.4|217919.4|218044.7|217894.7|218069.7|217919.7|218039.6|217889.6|36
1637938730000|2021-11-26 14:58:50|218044.2|217894.2|218054.1|217904.1|218054.1|217904.1|218009.8|217859.8|37
1637938740000|2021-11-26 14:59:00|218057.8|217907.8|218029.2|217879.2|218057.8|217907.8|218001|217851|36
1637938750000|2021-11-26 14:59:10|218030.6|217880.6|218001.8|217851.8|218043.8|217893.8|217999.9|217849.9|33
1637938760000|2021-11-26 14:59:20|218008.7|217858.7|218027.1|217877.1|218051.3|217901.3|218006.3|217856.3|36
1637938770000|2021-11-26 14:59:30|218027.2|217877.2|218002.5|217852.5|218038.6|217888.6|217999.2|217849.2|32
1637938780000|2021-11-26 14:59:40|218001.6|217851.6|217996|217846|218002.8|217852.8|217981.8|217831.8|26
1637938790000|2021-11-26 14:59:50|217991.7|217841.7|217977.6|217827.6|217998.2|217848.2|217958|217808|39
1637938800000|2021-11-26 15:00:00|217980.6|217830.6|217981.6|217831.6|217993.2|217843.2|217967.7|217817.7|38
1637938810000|2021-11-26 15:00:10|217983.8|217833.8|218037.2|217887.2|218037.2|217887.2|217971|217821|38
1637938820000|2021-11-26 15:00:20|218040.2|217890.2|218033.3|217883.3|218040.2|217890.2|218026.9|217876.9|30
1637938830000|2021-11-26 15:00:30|218034.3|217884.3|218067.5|217917.5|218080.8|217930.8|218032.6|217882.6|39
1637938840000|2021-11-26 15:00:40|218069.2|217919.2|218068.6|217918.6|218079.5|217929.5|218056.1|217906.1|36
1637938850000|2021-11-26 15:00:50|218057.2|217907.2|218078.7|217928.7|218082.2|217953.2|218003.2|217877.2|37
1637938860000|2021-11-26 15:01:00|218092.4|217942.4|218109.1|217959.1|218112.3|217962.3|218092.4|217942.4|34
1637938870000|2021-11-26 15:01:10|218111.5|217961.5|218156.7|218006.7|218159.3|218009.3|218106.4|217956.4|32
1637938880000|2021-11-26 15:01:20|218153.7|218003.7|218127.7|217977.7|218155|218005|218109.5|217959.5|33
1637938890000|2021-11-26 15:01:30|218127.3|217977.3|218114.3|217964.3|218143.8|217993.8|218108.3|217958.3|36
1637938900000|2021-11-26 15:01:40|218117.1|217967.1|218145|217995|218160.7|218010.7|218114|217964|37
1637938910000|2021-11-26 15:01:50|218144.1|217994.1|218086.5|217936.5|218148.3|217998.3|218079.4|217929.4|33
1637938920000|2021-11-26 15:02:00|218109.8|217959.8|218154.2|218004.2|218154.2|218004.2|218109.8|217959.8|37
1637938930000|2021-11-26 15:02:10|218154.4|218004.4|218137.9|217987.9|218157.6|218007.6|218137.1|217987.1|35
1637938940000|2021-11-26 15:02:20|218136.5|217986.5|218123.6|217973.6|218140.1|217990.1|218114.1|217964.1|28
1637938950000|2021-11-26 15:02:30|218121.5|217971.5|218104.8|217954.8|218121.5|217971.5|218104.7|217954.7|35
1637938960000|2021-11-26 15:02:40|218109.5|217959.5|218040.2|217890.2|218109.5|217959.5|218040.2|217890.2|27
1637938970000|2021-11-26 15:02:50|218031.9|217881.9|218037.7|217887.7|218041.5|217891.5|218024.8|217874.8|30
1637938980000|2021-11-26 15:03:00|218035.6|217885.6|218071|217921|218071.6|217921.6|218007.5|217857.5|28
1637938990000|2021-11-26 15:03:10|218070.2|217920.2|218103.3|217953.3|218113.9|217963.9|218070.2|217920.2|27
1637939000000|2021-11-26 15:03:20|218111|217961|218103|217953|218111|217961|218101.4|217951.4|25
1637939010000|2021-11-26 15:03:30|218102.1|217952.1|218100.1|217950.1|218107.9|217957.9|218099.8|217949.8|27
1637939020000|2021-11-26 15:03:40|218102.3|217952.3|218071|217921|218102.3|217952.3|218044.1|217894.1|32
1637939030000|2021-11-26 15:03:50|218072|217922|218090.2|217940.2|218103.3|217953.3|218072|217922|25
1637939040000|2021-11-26 15:04:00|218091.7|217941.7|218068.1|217918.1|218095.2|217945.2|218067.1|217917.1|33
1637939050000|2021-11-26 15:04:10|218065.1|217915.1|218060.8|217910.8|218067|217917|218056.5|217906.5|29
1637939060000|2021-11-26 15:04:20|218066|217916|218010.4|217860.4|218069.8|217919.8|218007.9|217857.9|35
1637939070000|2021-11-26 15:04:30|217979|217829|218005.1|217855.1|218005.1|217855.1|217947.8|217797.8|31
1637939080000|2021-11-26 15:04:40|218002|217852|218029.9|217879.9|218033.3|217883.3|218002|217852|26
1637939090000|2021-11-26 15:04:50|218022.9|217872.9|218108.4|217958.4|218152.8|218002.8|218022.7|217872.7|26
1637939100000|2021-11-26 15:05:00|218113.3|217963.3|218083.7|217933.7|218113.3|217963.3|218061|217911|40
1637939110000|2021-11-26 15:05:10|218087.8|217937.8|218063.7|217913.7|218107.1|217957.1|218052.8|217902.8|38
1637939120000|2021-11-26 15:05:20|218061.4|217911.4|218059.6|217909.6|218070.9|217920.9|218044.2|217894.2|33
1637939130000|2021-11-26 15:05:30|218057.9|217907.9|218098.1|217948.1|218098.1|217948.1|218056.5|217906.5|36
1637939140000|2021-11-26 15:05:40|218103.4|217953.4|218070.3|217920.3|218108.1|217958.1|218066.1|217916.1|33
1637939150000|2021-11-26 15:05:50|218065.7|217915.7|218092.2|217942.2|218097.3|217947.3|218063.2|217913.2|31
1637939160000|2021-11-26 15:06:00|218084.6|217934.6|218067.3|217917.3|218101.1|217951.1|218067.3|217917.3|35
1637939170000|2021-11-26 15:06:10|218066.5|217916.5|218018.8|217868.8|218071.1|217921.1|218016.2|217866.2|36
1637939180000|2021-11-26 15:06:20|218021.2|217871.2|218001.3|217851.3|218021.2|217871.2|217997.4|217847.4|30
1637939190000|2021-11-26 15:06:30|218001.4|217851.4|218011.2|217861.2|218029.5|217879.5|218001.4|217851.4|33
1637939200000|2021-11-26 15:06:40|218011.5|217861.5|218007|217857|218011.5|217861.5|217999.7|217849.7|23
1637939210000|2021-11-26 15:06:50|218007.1|217857.1|218012|217862|218019.3|217869.3|218003.5|217853.5|33
1637939220000|2021-11-26 15:07:00|218018|217868|217960.4|217810.4|218018|217868|217950.5|217800.5|37
1637939230000|2021-11-26 15:07:10|217960.6|217810.6|217977.1|217827.1|217985|217879|217922.3|217800.5|33
1637939240000|2021-11-26 15:07:20|217976.7|217826.7|217996|217846|218004.7|217854.7|217976.7|217826.7|30
1637939250000|2021-11-26 15:07:30|217996.9|217846.9|217955.5|217805.5|217996.9|217846.9|217953.9|217803.9|32
1637939260000|2021-11-26 15:07:40|217955.8|217805.8|217955.1|217805.1|218001.4|217851.4|217946.4|217796.4|36
1637939270000|2021-11-26 15:07:50|217950.1|217800.1|217926.3|217776.3|217950.4|217800.4|217918.6|217768.6|30
1637939280000|2021-11-26 15:08:00|217924.6|217774.6|217910.9|217760.9|217947.5|217797.5|217908.4|217758.4|33
1637939290000|2021-11-26 15:08:10|217909.9|217759.9|217905.4|217755.4|217909.9|217759.9|217904.2|217754.2|23
1637939300000|2021-11-26 15:08:20|217907.6|217757.6|217895.8|217745.8|217909.5|217759.5|217894.8|217744.8|27
1637939310000|2021-11-26 15:08:30|217895.5|217745.5|217902.6|217752.6|217903.9|217753.9|217889.4|217739.4|25
1637939320000|2021-11-26 15:08:40|217903.1|217753.1|217904.1|217754.1|217908.4|217758.4|217899.8|217749.8|27
1637939330000|2021-11-26 15:08:50|217906.8|217756.8|217934.9|217784.9|217965|217815|217906.4|217756.4|31
1637939340000|2021-11-26 15:09:00|217936.1|217786.1|217954.8|217804.8|217955.5|217805.5|217909|217759|32
1637939350000|2021-11-26 15:09:10|217961.9|217811.9|217986|217836|218000.8|217850.8|217959.7|217809.7|34
1637939360000|2021-11-26 15:09:20|217982.7|217832.7|218001.9|217851.9|218001.9|217851.9|217949|217799|39
1637939370000|2021-11-26 15:09:30|217993.4|217843.4|217997.9|217847.9|218006.1|217856.1|217990.8|217840.8|25
1637939380000|2021-11-26 15:09:40|217999.8|217849.8|217987.2|217837.2|218000.5|217850.5|217957.9|217807.9|33
1637939390000|2021-11-26 15:09:50|217994.3|217844.3|218018.1|217868.1|218018.1|217868.1|217979.5|217829.5|27
1637939400000|2021-11-26 15:10:00|218014.8|217864.8|218053.1|217903.1|218061|217911|218011.1|217861.1|37
1637939410000|2021-11-26 15:10:10|218052.8|217902.8|218046.1|217896.1|218064.2|217914.2|218044.8|217894.8|33
1637939420000|2021-11-26 15:10:20|218047.6|217897.6|218027|217877|218060|217910|218027|217877|36
1637939430000|2021-11-26 15:10:30|218027.7|217877.7|218026.5|217876.5|218033.5|217883.5|218024.1|217874.1|25
1637939440000|2021-11-26 15:10:40|218026.9|217876.9|218042|217892|218055.1|217905.1|218026.9|217876.9|27
1637939450000|2021-11-26 15:10:50|218046.9|217896.9|218025.6|217875.6|218050.3|217900.3|218025.6|217875.6|25
1637939460000|2021-11-26 15:11:00|218022.1|217872.1|218008.6|217858.6|218023|217873|217993.2|217843.2|28
1637939470000|2021-11-26 15:11:10|218010.7|217860.7|218021.8|217871.8|218022.1|217872.1|218009.2|217859.2|26
1637939480000|2021-11-26 15:11:20|218020.1|217870.1|218020.1|217870.1|218022.7|217872.7|218018.3|217868.3|27
1637939490000|2021-11-26 15:11:30|218021.8|217871.8|218052|217902|218054|217904|218021.8|217871.8|30
1637939500000|2021-11-26 15:11:40|218051.2|217901.2|218019.8|217869.8|218052|217902|218016.4|217866.4|29
1637939510000|2021-11-26 15:11:50|218026.3|217876.3|218010.2|217860.2|218029.9|217879.9|218009.7|217859.7|31
1637939520000|2021-11-26 15:12:00|218009.5|217859.5|218038.1|217888.1|218038.6|217888.6|217997.3|217847.3|34
1637939530000|2021-11-26 15:12:10|218035.5|217885.5|218042.2|217892.2|218046.9|217896.9|218035.5|217885.5|33
1637939540000|2021-11-26 15:12:20|218041.3|217891.3|218078.4|217928.4|218118.1|217968.1|218041.1|217891.1|32
1637939550000|2021-11-26 15:12:30|218079.1|217929.1|218081.5|217931.5|218094.4|217944.4|218066.9|217916.9|33
1637939560000|2021-11-26 15:12:40|218081.2|217931.2|218080.2|217930.2|218081.2|217931.2|218076.7|217926.7|22
1637939570000|2021-11-26 15:12:50|218079.4|217929.4|218089.2|217939.2|218090.8|217940.8|218077.8|217927.8|30
1637939580000|2021-11-26 15:13:00|218089|217939|218067.6|217917.6|218090.2|217940.2|218066|217916|28
1637939590000|2021-11-26 15:13:10|218068.7|217918.7|218086.4|217936.4|218098.2|217948.2|218047.4|217897.4|30
1637939600000|2021-11-26 15:13:20|218085.3|217935.3|218065.9|217915.9|218097.2|217947.2|218059.9|217909.9|35
1637939610000|2021-11-26 15:13:30|218066.4|217916.4|218103.7|217953.7|218106.6|217956.6|218061.6|217911.6|31
1637939620000|2021-11-26 15:13:40|218089.8|217939.8|218158.3|218008.3|218163.1|218013.1|218089.8|217939.8|30
1637939630000|2021-11-26 15:13:50|218159.1|218009.1|218116.1|217966.1|218159.1|218009.1|218089.9|217939.9|30
1637939640000|2021-11-26 15:14:00|218115.7|217965.7|218102.2|217952.2|218126.5|217976.5|218094.3|217944.3|35
1637939650000|2021-11-26 15:14:10|218120.3|217970.3|218103.7|217953.7|218127.4|217977.4|218096.2|217946.2|36
1637939660000|2021-11-26 15:14:20|218109.3|217959.3|218165|218015|218165|218015|218101.2|217951.2|31
1637939670000|2021-11-26 15:14:30|218159|218009|218168.7|218018.7|218190.3|218040.3|218157|218007|25
1637939680000|2021-11-26 15:14:40|218167.2|218017.2|218178.7|218028.7|218205.6|218055.6|218159.5|218009.5|24
1637939690000|2021-11-26 15:14:50|218182.4|218032.4|218183.1|218033.1|218194.7|218044.7|218153.3|218003.3|36
1637939700000|2021-11-26 15:15:00|218187.8|218037.8|218179.9|218029.9|218189.8|218039.8|218155.1|218005.1|35
1637939710000|2021-11-26 15:15:10|218166.3|218016.3|218162.4|218012.4|218201.4|218051.4|218152.4|218002.4|30
1637939720000|2021-11-26 15:15:20|218163.3|218013.3|218177.8|218027.8|218181.4|218031.4|218156.1|218006.1|32
1637939730000|2021-11-26 15:15:30|218184.6|218034.6|218318.3|218168.3|218318.3|218168.3|218176.2|218026.2|35
1637939740000|2021-11-26 15:15:40|218303.7|218153.7|218234.3|218084.3|218303.7|218153.7|218234.3|218084.3|38
1637939750000|2021-11-26 15:15:50|218235|218085|218254.8|218104.8|218276.4|218126.4|218232.3|218082.3|33
1637939760000|2021-11-26 15:16:00|218252|218102|218358.8|218208.8|218361.8|218211.8|218248.9|218098.9|33
1637939770000|2021-11-26 15:16:10|218356|218206|218363|218213|218385.5|218235.5|218353.7|218203.7|34
1637939780000|2021-11-26 15:16:20|218367.9|218217.9|218355.8|218205.8|218379|218229|218347.9|218197.9|27
1637939790000|2021-11-26 15:16:30|218358.6|218208.6|218335.2|218185.2|218401.8|218251.8|218334.9|218184.9|35
1637939800000|2021-11-26 15:16:40|218332.2|218182.2|218378.5|218228.5|218387.9|218237.9|218331.4|218181.4|33
1637939810000|2021-11-26 15:16:50|218376|218226|218397.2|218247.2|218404.9|218254.9|218351.3|218201.3|36
1637939820000|2021-11-26 15:17:00|218396.1|218246.1|218394.9|218244.9|218405.3|218255.3|218371.3|218221.3|39
1637939830000|2021-11-26 15:17:10|218390.2|218240.2|218416.4|218266.4|218416.4|218266.4|218390.2|218240.2|35
1637939840000|2021-11-26 15:17:20|218418|218268|218458.1|218308.1|218475.2|218325.2|218418|218268|40
1637939850000|2021-11-26 15:17:30|218457.3|218307.3|218462.5|218312.5|218470.4|218320.4|218454.9|218304.9|33
1637939860000|2021-11-26 15:17:40|218462.2|218312.2|218456.2|218306.2|218467.5|218317.5|218452|218302|22
1637939870000|2021-11-26 15:17:50|218451.5|218301.5|218536.9|218386.9|218538.2|218388.2|218446.9|218296.9|36
1637939880000|2021-11-26 15:18:00|218534.4|218384.4|218606|218456|218606|218456|218529.6|218379.6|37
1637939890000|2021-11-26 15:18:10|218604.5|218454.5|218639|218489|218644.4|218494.4|218596|218446|34
1637939900000|2021-11-26 15:18:20|218641.5|218491.5|218568.8|218418.8|218665.3|218515.3|218540.9|218390.9|35
1637939910000|2021-11-26 15:18:30|218570.1|218420.1|218581.2|218431.2|218587.8|218437.8|218513.4|218363.4|40
1637939920000|2021-11-26 15:18:40|218585.6|218435.6|218553.2|218403.2|218592.5|218442.5|218537.9|218387.9|33
1637939930000|2021-11-26 15:18:50|218551.6|218401.6|218480.7|218330.7|218553.8|218403.8|218480.7|218330.7|31
1637939940000|2021-11-26 15:19:00|218468.8|218318.8|218459.7|218309.7|218473|218323|218449.9|218299.9|39
1637939950000|2021-11-26 15:19:10|218453|218303|218453.8|218303.8|218463.7|218313.7|218436|218286|34
1637939960000|2021-11-26 15:19:20|218490.2|218340.2|218548.9|218398.9|218548.9|218398.9|218483.4|218333.4|31
1637939970000|2021-11-26 15:19:30|218546.1|218396.1|218536.2|218386.2|218562.7|218412.7|218491.7|218341.7|34
1637939980000|2021-11-26 15:19:40|218537.5|218387.5|218486.9|218336.9|218537.5|218387.5|218442.7|218292.7|40
1637939990000|2021-11-26 15:19:50|218486.7|218336.7|218466.9|218316.9|218495.7|218345.7|218466.4|218316.4|37
1637940000000|2021-11-26 15:20:00|218467.2|218317.2|218412.5|218262.5|218467.2|218317.2|218411|218261|38
1637940010000|2021-11-26 15:20:10|218412.8|218262.8|218377|218227|218437.2|218287.2|218358.7|218208.7|37
1637940020000|2021-11-26 15:20:20|218364.8|218214.8|218336.6|218186.6|218419.1|218269.1|218310.5|218160.5|36
1637940030000|2021-11-26 15:20:30|218337.3|218187.3|218326.6|218176.6|218345.7|218195.7|218326.6|218176.6|34
1637940040000|2021-11-26 15:20:40|218328.3|218178.3|218334|218184|218334.9|218184.9|218322.3|218172.3|29
1637940050000|2021-11-26 15:20:50|218333.7|218183.7|218324.2|218174.2|218366.7|218216.7|218324.2|218174.2|32
1637940060000|2021-11-26 15:21:00|218339.6|218189.6|218321.5|218171.5|218343.6|218193.6|218316.8|218166.8|37
1637940070000|2021-11-26 15:21:10|218322.8|218172.8|218322|218172|218327.7|218177.7|218314.6|218164.6|29
1637940080000|2021-11-26 15:21:20|218289.1|218139.1|218282|218132|218290.9|218140.9|218279.3|218129.3|24
1637940090000|2021-11-26 15:21:30|218279.5|218129.5|218317|218167|218322.6|218172.6|218279.5|218129.5|32
1637940100000|2021-11-26 15:21:40|218316|218166|218321.9|218171.9|218327.7|218177.7|218316|218166|28
1637940110000|2021-11-26 15:21:50|218324.4|218174.4|218274.1|218124.1|218324.7|218174.7|218267.9|218117.9|28
1637940120000|2021-11-26 15:22:00|218272.8|218122.8|218280.2|218130.2|218287.2|218137.2|218266|218116|23
1637940130000|2021-11-26 15:22:10|218281.2|218131.2|218280.4|218130.4|218285.8|218135.8|218276.5|218126.5|23
1637940140000|2021-11-26 15:22:20|218280.7|218130.7|218316.1|218166.1|218324.4|218174.4|218280.7|218130.7|34
1637940150000|2021-11-26 15:22:30|218316.8|218166.8|218318.3|218168.3|218337.4|218187.4|218316.8|218166.8|26
1637940160000|2021-11-26 15:22:40|218320.5|218170.5|218294.5|218144.5|218331.4|218181.4|218294.5|218144.5|35
1637940170000|2021-11-26 15:22:50|218235.4|218085.4|218191.3|218041.3|218242.4|218092.4|218158.5|218008.5|38
1637940180000|2021-11-26 15:23:00|218197.2|218047.2|218179.6|218029.6|218227|218077|218162.8|218012.8|35
1637940190000|2021-11-26 15:23:10|218183.3|218033.3|218188.2|218038.2|218190.7|218040.7|218161.6|218011.6|35
1637940200000|2021-11-26 15:23:20|218175.7|218025.7|218164.9|218014.9|218182|218032|218162.4|218012.4|25
1637940210000|2021-11-26 15:23:30|218165|218015|218129.6|217979.6|218165.9|218015.9|218046.5|217896.5|33
1637940220000|2021-11-26 15:23:40|218132|217982|218097.1|217947.1|218136.2|217986.2|218086.3|217936.3|34
1637940230000|2021-11-26 15:23:50|218094.7|217944.7|218106.4|217956.4|218108|217958|218094.7|217944.7|26
1637940240000|2021-11-26 15:24:00|218104.6|217954.6|218052.9|217902.9|218105.2|217955.2|218043.4|217893.4|30
1637940250000|2021-11-26 15:24:10|218049.3|217899.3|218029.8|217879.8|218049.3|217899.3|218011.5|217861.5|32
1637940260000|2021-11-26 15:24:20|218043.3|217893.3|218080|217930|218081|217931|218040.4|217890.4|31
1637940270000|2021-11-26 15:24:30|218078.7|217928.7|218100.2|217950.2|218100.2|217950.2|218045.1|217895.1|37
1637940280000|2021-11-26 15:24:40|218099|217949|218083.6|217933.6|218099|217949|218083.6|217933.6|34
1637940290000|2021-11-26 15:24:50|218086.9|217936.9|218066.9|217916.9|218092.4|217942.4|218050.6|217900.6|38
1637940300000|2021-11-26 15:25:00|218073.7|217923.7|218097|217947|218099.4|217949.4|218067.2|217917.2|36
1637940310000|2021-11-26 15:25:10|218098.4|217948.4|218124.1|217974.1|218124.1|217974.1|218095.5|217945.5|33
1637940320000|2021-11-26 15:25:20|218133.5|217983.5|218141|217991|218163.6|218013.6|218133.5|217983.5|32
1637940330000|2021-11-26 15:25:30|218141.3|217991.3|218156.9|218006.9|218156.9|218006.9|218138.7|217988.7|24
1637940340000|2021-11-26 15:25:40|218156.3|218006.3|218211|218061|218211.7|218061.7|218152.7|218002.7|32
1637940350000|2021-11-26 15:25:50|218204.2|218054.2|218222.7|218072.7|218229.3|218079.3|218201.8|218051.8|33
1637940360000|2021-11-26 15:26:00|218224.4|218074.4|218231.4|218081.4|218241.9|218091.9|218205.1|218055.1|31
1637940370000|2021-11-26 15:26:10|218230.6|218080.6|218225.3|218075.3|218252|218102|218221.8|218071.8|36
1637940380000|2021-11-26 15:26:20|218223.9|218073.9|218221|218071|218226.9|218076.9|218217.6|218067.6|27
1637940390000|2021-11-26 15:26:30|218220.2|218070.2|218239|218089|218246.1|218096.1|218220.2|218070.2|25
1637940400000|2021-11-26 15:26:40|218244.5|218094.5|218174.3|218024.3|218244.5|218094.5|218172.9|218022.9|36
1637940410000|2021-11-26 15:26:50|218175.4|218025.4|218182.4|218032.4|218191.3|218041.3|218173.4|218023.4|35
1637940420000|2021-11-26 15:27:00|218184.9|218034.9|218168.3|218018.3|218196.6|218046.6|218168.3|218018.3|31
1637940430000|2021-11-26 15:27:10|218171.7|218021.7|218098|217948|218176.2|218026.2|218092.7|217942.7|27
1637940440000|2021-11-26 15:27:20|218094.4|217944.4|218100.7|217950.7|218102.1|217952.1|218085.2|217935.2|34
1637940450000|2021-11-26 15:27:30|218099.9|217949.9|218065|217915|218100.7|217950.7|218062|217912|23
1637940460000|2021-11-26 15:27:40|218062.7|217912.7|218095.2|217945.2|218100.4|217950.9|218000.9|217894.7|28
1637940470000|2021-11-26 15:27:50|218095.9|217945.9|218094.6|217944.6|218103.3|217953.3|218093.2|217943.2|29
1637940480000|2021-11-26 15:28:00|218096.5|217946.5|218079.4|217929.4|218096.5|217946.5|218074.8|217924.8|35
1637940490000|2021-11-26 15:28:10|218082.2|217932.2|218081.7|217931.7|218092.9|217942.9|218075.5|217925.5|35
1637940500000|2021-11-26 15:28:20|218082|217932|218080.6|217930.6|218090.4|217940.4|218074.8|217924.8|24
1637940510000|2021-11-26 15:28:30|218075.7|217925.7|218056.4|217906.4|218082.3|217932.3|218055.3|217905.3|26
1637940520000|2021-11-26 15:28:40|218054.5|217904.5|218037.6|217887.6|218058.5|217908.5|218037.6|217887.6|29
1637940530000|2021-11-26 15:28:50|218036.1|217886.1|218052.9|217902.9|218061|217911|218036.1|217886.1|26
1637940540000|2021-11-26 15:29:00|218054.9|217904.9|218042|217892|218057.1|217907.1|218039.8|217889.8|34
1637940550000|2021-11-26 15:29:10|218043.1|217893.1|218153.7|218003.7|218160.3|218010.3|218038.8|217888.8|31
1637940560000|2021-11-26 15:29:20|218156.9|218006.9|218163.2|218013.2|218174.9|218024.9|218156.1|218006.1|26
1637940570000|2021-11-26 15:29:30|218163.9|218013.9|218159.1|218009.1|218178.7|218028.7|218143|217993|36
1637940580000|2021-11-26 15:29:40|218156.4|218006.4|218190.5|218040.5|218193.7|218043.7|218136.9|217986.9|33
1637940590000|2021-11-26 15:29:50|218192.8|218042.8|218170.7|218020.7|218194.4|218044.4|218170.7|218020.7|29
1637940600000|2021-11-26 15:30:00|218166.9|218016.9|218247.6|218097.6|218247.6|218097.6|218148.2|217998.2|38
1637940610000|2021-11-26 15:30:10|218247|218097|218254.7|218104.7|218268.8|218118.8|218229.1|218079.1|39
1637940620000|2021-11-26 15:30:20|218257.8|218107.8|218233.1|218083.1|218266.1|218116.1|218226.7|218076.7|39
1637940630000|2021-11-26 15:30:30|218240.3|218090.3|218269.7|218119.7|218291.8|218141.8|218236.4|218086.4|31
1637940640000|2021-11-26 15:30:40|218268.7|218118.7|218257.6|218107.6|218269.8|218119.8|218257.6|218107.6|25
1637940650000|2021-11-26 15:30:50|218257.3|218107.3|218283.7|218133.7|218301.1|218151.1|218256.6|218106.6|37
1637940660000|2021-11-26 15:31:00|218244.9|218094.9|218258.1|218108.1|218265.3|218115.3|218240.7|218090.7|32
1637940670000|2021-11-26 15:31:10|218274.9|218124.9|218284.7|218134.7|218300.6|218150.6|218274.9|218124.9|37
1637940680000|2021-11-26 15:31:20|218284.5|218134.5|218256.3|218106.3|218284.5|218138.4|218188.4|218086.3|31
1637940690000|2021-11-26 15:31:30|218260.9|218110.9|218257.7|218107.7|218274.9|218124.9|218255.3|218105.3|34
1637940700000|2021-11-26 15:31:40|218255.3|218105.3|218251.5|218101.5|218265|218115|218238.1|218088.1|32
1637940710000|2021-11-26 15:31:50|218250.9|218100.9|218333.9|218183.9|218358.3|218208.3|218250.9|218100.9|31
1637940720000|2021-11-26 15:32:00|218332.9|218182.9|218339.5|218189.5|218339.5|218189.5|218315.2|218165.2|31
1637940730000|2021-11-26 15:32:10|218338.3|218188.3|218328.3|218178.3|218357.4|218251.9|218286.5|218175.9|34
1637940740000|2021-11-26 15:32:20|218327.3|218177.3|218343.4|218193.4|218347.4|218197.4|218326.4|218176.4|30
1637940750000|2021-11-26 15:32:30|218342.8|218192.8|218391|218241|218439.7|218289.7|218342.8|218192.8|37
1637940760000|2021-11-26 15:32:40|218368.8|218218.8|218392.1|218242.1|218403.8|218253.8|218360.8|218210.8|31
1637940770000|2021-11-26 15:32:50|218394.2|218244.2|218354.6|218204.6|218394.2|218244.2|218345.3|218195.3|32
1637940780000|2021-11-26 15:33:00|218353.3|218203.3|218363.7|218213.7|218369.6|218219.6|218353.3|218203.3|31
1637940790000|2021-11-26 15:33:10|218362.4|218212.4|218362.2|218212.2|218368.5|218218.5|218358.1|218208.1|32
1637940800000|2021-11-26 15:33:20|218361.9|218211.9|218316|218166|218361.9|218211.9|218277.7|218127.7|28
1637940810000|2021-11-26 15:33:30|218307.5|218157.5|218296.7|218146.7|218322|218172|218291.1|218141.1|27
1637940820000|2021-11-26 15:33:40|218302.1|218152.1|218297.4|218147.4|218306.9|218156.9|218291.4|218141.4|22
1637940830000|2021-11-26 15:33:50|218298.4|218148.4|218299.2|218149.2|218302.9|218152.9|218293.9|218143.9|32
1637940840000|2021-11-26 15:34:00|218297.1|218147.1|218299.6|218149.6|218314.1|218164.1|218285.7|218135.7|33
1637940850000|2021-11-26 15:34:10|218297.8|218147.8|218320.9|218170.9|218327.2|218177.2|218293|218143|32
1637940860000|2021-11-26 15:34:20|218326.7|218176.7|218363.1|218213.1|218366.1|218216.1|218320.1|218170.1|34
1637940870000|2021-11-26 15:34:30|218363.4|218213.4|218368.1|218218.1|218371.6|218221.6|218363.4|218213.4|33
1637940880000|2021-11-26 15:34:40|218366.8|218216.8|218344.3|218194.3|218366.8|218216.8|218336.3|218186.3|30
1637940890000|2021-11-26 15:34:50|218336.5|218186.5|218357.9|218207.9|218360|218210|218333|218183|29
1637940900000|2021-11-26 15:35:00|218358|218208|218412.4|218262.4|218416.1|218266.1|218329.9|218179.9|38
1637940910000|2021-11-26 15:35:10|218399.3|218249.3|218410.9|218260.9|218418.1|218268.1|218393.7|218243.7|28
1637940920000|2021-11-26 15:35:20|218424.1|218274.1|218408.7|218258.7|218424.1|218274.1|218399.3|218249.3|35
1637940930000|2021-11-26 15:35:30|218410.8|218260.8|218427.5|218277.5|218440.9|218290.9|218410.8|218260.8|28
1637940940000|2021-11-26 15:35:40|218426.8|218276.8|218350.2|218200.2|218426.8|218276.8|218349.7|218199.7|30
1637940950000|2021-11-26 15:35:50|218366.7|218216.7|218397.7|218247.7|218418.7|218268.7|218364.8|218214.8|35
1637940960000|2021-11-26 15:36:00|218397.5|218247.5|218381.4|218231.4|218409.2|218259.2|218373.3|218223.3|38
1637940970000|2021-11-26 15:36:10|218382.9|218232.9|218386.9|218236.9|218398.7|218248.7|218382.3|218232.3|32
1637940980000|2021-11-26 15:36:20|218389.6|218239.6|218386.9|218236.9|218390.5|218240.5|218385.4|218235.4|28
1637940990000|2021-11-26 15:36:30|218375.4|218225.4|218376.7|218226.7|218388|218238|218372.7|218222.7|32
1637941000000|2021-11-26 15:36:40|218376.1|218226.1|218383.2|218233.2|218384.2|218234.2|218364.5|218214.5|28
1637941010000|2021-11-26 15:36:50|218370.8|218220.8|218380.7|218230.7|218383.6|218233.6|218370.8|218220.8|27
1637941020000|2021-11-26 15:37:00|218379.9|218229.9|218382.3|218232.3|218394.4|218244.4|218374.3|218224.3|32
1637941030000|2021-11-26 15:37:10|218379.2|218229.2|218382.1|218232.1|218384.6|218234.6|218375.9|218225.9|26
1637941040000|2021-11-26 15:37:20|218381.1|218231.1|218377.1|218227.1|218381.1|218231.1|218372.7|218222.7|24
1637941050000|2021-11-26 15:37:30|218378.3|218228.3|218373.5|218223.5|218381.4|218231.4|218370.5|218220.5|27
1637941060000|2021-11-26 15:37:40|218384.3|218234.3|218325.9|218175.9|218384.3|218234.3|218325.9|218175.9|32
1637941070000|2021-11-26 15:37:50|218329.7|218179.7|218304.4|218154.4|218332.4|218182.4|218286.8|218136.8|38
1637941080000|2021-11-26 15:38:00|218303.8|218153.8|218310|218160|218312.5|218162.5|218288.4|218138.4|34
1637941090000|2021-11-26 15:38:10|218304.3|218154.3|218295|218145|218310.5|218160.5|218294|218144|20
1637941100000|2021-11-26 15:38:20|218296|218146|218295.6|218145.6|218298.3|218148.3|218295|218145|15
1637941110000|2021-11-26 15:38:30|218297.7|218147.7|218296.3|218146.3|218299.5|218149.5|218286.7|218136.7|23
1637941120000|2021-11-26 15:38:40|218298.7|218148.7|218292.7|218142.7|218298.7|218148.7|218282.2|218132.2|29
1637941130000|2021-11-26 15:38:50|218295.9|218145.9|218297.2|218147.2|218299.3|218149.3|218294|218144|27
1637941140000|2021-11-26 15:39:00|218299|218149|218292.2|218142.2|218299|218149|218291.3|218141.3|22
1637941150000|2021-11-26 15:39:10|218293.2|218143.2|218296.2|218146.2|218299.3|218149.3|218291.9|218141.9|23
1637941160000|2021-11-26 15:39:20|218294.7|218144.7|218295.8|218145.8|218304.6|218154.6|218288.3|218138.3|27
1637941170000|2021-11-26 15:39:30|218296.5|218146.5|218287.9|218137.9|218296.5|218146.5|218285.2|218135.2|31
1637941180000|2021-11-26 15:39:40|218286.2|218136.2|218283.6|218133.6|218288.4|218138.4|218283.4|218133.4|30
1637941190000|2021-11-26 15:39:50|218285.5|218135.5|218306.9|218156.9|218312.3|218162.3|218285.5|218135.5|30
1637941200000|2021-11-26 15:40:00|218300.2|218150.2|218283.7|218133.7|218321.4|218171.4|218281.9|218131.9|29
1637941210000|2021-11-26 15:40:10|218288.2|218138.2|218291.7|218141.7|218297|218147|218278.6|218128.6|33
1637941220000|2021-11-26 15:40:20|218293.2|218143.2|218305.4|218155.4|218333.3|218183.3|218293.2|218143.2|35
1637941230000|2021-11-26 15:40:30|218302.6|218152.6|218316.3|218166.3|218330.4|218180.4|218299.2|218149.2|34
1637941240000|2021-11-26 15:40:40|218321.6|218171.6|218317.4|218167.4|218321.6|218171.6|218308.7|218158.7|30
1637941250000|2021-11-26 15:40:50|218315.7|218165.7|218325.4|218175.4|218327|218177|218303.6|218153.6|22
1637941260000|2021-11-26 15:41:00|218324.1|218174.1|218369.3|218219.3|218376.1|218226.1|218310.6|218160.6|32
1637941270000|2021-11-26 15:41:10|218362.2|218212.2|218368.1|218218.1|218379.9|218229.9|218362.2|218212.2|32
1637941280000|2021-11-26 15:41:20|218370.3|218220.3|218376.2|218226.2|218380.6|218230.6|218366.1|218216.1|29
1637941290000|2021-11-26 15:41:30|218377.4|218227.4|218372|218222|218377.7|218227.7|218367.3|218217.3|33
1637941300000|2021-11-26 15:41:40|218368|218218|218391.6|218241.6|218394.4|218244.4|218363.6|218213.6|35
1637941310000|2021-11-26 15:41:50|218391.5|218241.5|218388.9|218238.9|218399.1|218249.1|218378.4|218228.4|34
1637941320000|2021-11-26 15:42:00|218387.3|218237.3|218375.2|218225.2|218393.6|218243.6|218366.3|218216.3|34
1637941330000|2021-11-26 15:42:10|218376|218226|218305.4|218155.4|218380.1|218230.1|218304.8|218154.8|34
1637941340000|2021-11-26 15:42:20|218309.6|218159.6|218293.2|218143.2|218312.6|218162.6|218267.2|218117.2|37
1637941350000|2021-11-26 15:42:30|218293.3|218143.3|218286.6|218136.6|218293.3|218143.3|218275.5|218125.5|28
1637941360000|2021-11-26 15:42:40|218289.5|218139.5|218292|218142|218292.7|218142.7|218286.4|218136.4|31
1637941370000|2021-11-26 15:42:50|218291.9|218141.9|218279.4|218129.4|218291.9|218141.9|218245.5|218095.5|34
1637941380000|2021-11-26 15:43:00|218260.5|218110.5|218263.2|218113.2|218272.2|218171.2|218221.2|218084.9|32
1637941390000|2021-11-26 15:43:10|218262.1|218112.1|218246|218096|218270.7|218165.7|218215.7|218086.3|33
1637941400000|2021-11-26 15:43:20|218248.6|218098.6|218258.9|218108.9|218263.4|218113.4|218245.5|218095.5|26
1637941410000|2021-11-26 15:43:30|218250.6|218100.6|218212.4|218062.4|218255.8|218105.8|218212.3|218062.3|33
1637941420000|2021-11-26 15:43:40|218259.3|218109.3|218273.7|218123.7|218276.8|218171.5|218221.5|218106.9|34
1637941430000|2021-11-26 15:43:50|218273.1|218123.1|218262.7|218112.7|218276.2|218126.2|218255.3|218105.3|29
1637941440000|2021-11-26 15:44:00|218266.2|218116.2|218267.8|218117.8|218273.5|218123.5|218259.5|218109.5|25
1637941450000|2021-11-26 15:44:10|218276.6|218126.6|218293.7|218143.7|218310.7|218160.7|218272.1|218122.1|36
1637941460000|2021-11-26 15:44:20|218294.2|218144.2|218285.8|218135.8|218309.8|218159.8|218281.8|218131.8|36
1637941470000|2021-11-26 15:44:30|218283.9|218133.9|218291.1|218141.1|218294.9|218144.9|218277|218127|30
1637941480000|2021-11-26 15:44:40|218295.5|218145.5|218230|218080|218295.5|218145.5|218200|218050|35
1637941490000|2021-11-26 15:44:50|218233.4|218083.4|218240.3|218090.3|218247|218097|218222.4|218072.4|27
1637941500000|2021-11-26 15:45:00|218239|218089|218252.5|218102.5|218275.5|218125.5|218238.3|218088.3|25
1637941510000|2021-11-26 15:45:10|218251.8|218101.8|218252.1|218102.1|218268|218118|218248|218098|27
1637941520000|2021-11-26 15:45:20|218251.1|218101.1|218238.3|218088.3|218251.1|218101.1|218231.5|218081.5|19
1637941530000|2021-11-26 15:45:30|218238.5|218088.5|218224.1|218074.1|218241.8|218091.8|218221.6|218071.6|21
1637941540000|2021-11-26 15:45:40|218221.2|218071.2|218241.1|218091.1|218244.6|218094.6|218221.2|218071.2|26
1637941550000|2021-11-26 15:45:50|218241.3|218091.3|218244.1|218094.1|218251.8|218101.8|218233.7|218083.7|23
1637941560000|2021-11-26 15:46:00|218244|218094|218238.7|218088.7|218248|218098|218233.5|218083.5|33
1637941570000|2021-11-26 15:46:10|218234.8|218084.8|218220.3|218070.3|218234.8|218084.8|218208|218058|28
1637941580000|2021-11-26 15:46:20|218219.7|218069.7|218231.6|218081.6|218240.6|218090.6|218218.4|218068.4|29
1637941590000|2021-11-26 15:46:30|218232.5|218082.5|218194.4|218044.4|218233.5|218083.5|218183.7|218033.7|33
1637941600000|2021-11-26 15:46:40|218194.6|218044.6|218179|218029|218201.5|218051.5|218171.3|218021.3|27
1637941610000|2021-11-26 15:46:50|218182|218032|218193.8|218043.8|218196|218046|218174.5|218024.5|26
1637941620000|2021-11-26 15:47:00|218194.8|218044.8|218243.7|218093.7|218290.4|218140.4|218181.9|218031.9|33
1637941630000|2021-11-26 15:47:10|218242.1|218092.1|218281.5|218131.5|218281.5|218131.5|218236.3|218086.3|35
1637941640000|2021-11-26 15:47:20|218275.5|218125.5|218265.4|218115.4|218295|218145|218261.6|218111.6|26
1637941650000|2021-11-26 15:47:30|218265.1|218115.1|218256.1|218106.1|218295.6|218145.6|218252.3|218102.3|31
1637941660000|2021-11-26 15:47:40|218251.8|218101.8|218190|218040|218253.7|218103.7|218177.8|218027.8|32
1637941670000|2021-11-26 15:47:50|218198|218048|218185.2|218035.2|218199.5|218049.5|218181.8|218031.8|25
1637941680000|2021-11-26 15:48:00|218186.6|218036.6|218193.6|218043.6|218198.7|218048.7|218179.8|218029.8|21
1637941690000|2021-11-26 15:48:10|218190.6|218040.6|218183.4|218033.4|218197.6|218047.6|218177.9|218027.9|20
1637941700000|2021-11-26 15:48:20|218183|218033|218186.7|218036.7|218192.1|218042.1|218183|218033|29
1637941710000|2021-11-26 15:48:30|218187.8|218037.8|218182.5|218032.5|218188.9|218038.9|218181.8|218031.8|24
1637941720000|2021-11-26 15:48:40|218183.5|218033.5|218184.4|218034.4|218188.6|218038.6|218180.7|218030.7|18
1637941730000|2021-11-26 15:48:50|218185.1|218035.1|218181.3|218031.3|218185.1|218035.1|218168.5|218018.5|24
1637941740000|2021-11-26 15:49:00|218186.9|218036.9|218179.1|218029.1|218187.6|218037.6|218178.1|218028.1|26
1637941750000|2021-11-26 15:49:10|218177.1|218027.1|218179.2|218029.2|218187|218037|218175.3|218025.3|19
1637941760000|2021-11-26 15:49:20|218180.6|218030.6|218158.5|218008.5|218180.6|218030.6|218156.5|218006.5|18
1637941770000|2021-11-26 15:49:30|218155.3|218005.3|218154.6|218004.6|218166.4|218016.4|218149.7|217999.7|28
1637941780000|2021-11-26 15:49:40|218156|218006|218077.3|217927.3|218159.9|218009.9|218077.3|217927.3|32
1637941790000|2021-11-26 15:49:50|218069.2|217919.2|218054.4|217904.4|218069.2|217919.2|218047.8|217897.8|36
1637941800000|2021-11-26 15:50:00|218054.6|217904.6|218049.7|217899.7|218059.2|217909.2|218039.5|217889.5|30
1637941810000|2021-11-26 15:50:10|218047.6|217897.6|218069.5|217919.5|218075|217925|218031|217881|27
1637941820000|2021-11-26 15:50:20|218068.4|217918.4|218107.1|217957.1|218126|217976|218065.7|217915.7|26
1637941830000|2021-11-26 15:50:30|218105.5|217955.5|218111.2|217961.2|218111.8|217961.8|218091.7|217941.7|35
1637941840000|2021-11-26 15:50:40|218108.7|217958.7|218102.9|217952.9|218135.3|217985.3|218101.2|217951.2|30
1637941850000|2021-11-26 15:50:50|218102.2|217952.2|218112.7|217962.7|218114.3|217964.3|218102.2|217952.2|25
1637941860000|2021-11-26 15:51:00|218113.5|217963.5|218105|217955|218113.5|217963.5|218100|217950|32
1637941870000|2021-11-26 15:51:10|218094.2|217944.2|218135.8|217985.8|218135.8|217985.8|218085.2|217935.2|32
1637941880000|2021-11-26 15:51:20|218150.8|218000.8|218167.1|218017.1|218187.5|218037.5|218149.6|217999.6|31
1637941890000|2021-11-26 15:51:30|218176.3|218026.3|218168.1|218018.1|218178|218028|218161.8|218011.8|24
1637941900000|2021-11-26 15:51:40|218164.9|218014.9|218198.3|218048.3|218203.7|218053.7|218164.9|218014.9|25
1637941910000|2021-11-26 15:51:50|218207.7|218057.7|218243.4|218093.4|218245.1|218095.1|218207.7|218057.7|38
1637941920000|2021-11-26 15:52:00|218232.8|218082.8|218268|218118|218274.2|218124.2|218225.3|218075.3|34
1637941930000|2021-11-26 15:52:10|218267.3|218117.3|218228.2|218078.2|218267.3|218117.3|218223|218073|29
1637941940000|2021-11-26 15:52:20|218219.3|218069.3|218212.2|218062.2|218224.8|218074.8|218189.8|218039.8|25
1637941950000|2021-11-26 15:52:30|218211|218061|218202.8|218052.8|218211|218061|218197.7|218047.7|22
1637941960000|2021-11-26 15:52:40|218195.3|218045.3|218186.6|218036.6|218203|218053|218184.8|218034.8|26
1637941970000|2021-11-26 15:52:50|218188|218038|218136.4|217986.4|218194.3|218044.3|218134.2|217984.2|30
1637941980000|2021-11-26 15:53:00|218135.8|217985.8|218137.1|217987.1|218139.1|217989.1|218134.5|217984.5|23
1637941990000|2021-11-26 15:53:10|218135.7|217985.7|218118.8|217968.8|218135.7|217985.7|218107|217957|25
1637942000000|2021-11-26 15:53:20|218118.4|217968.4|218116.5|217966.5|218118.7|217968.7|218107.2|217957.2|16
1637942010000|2021-11-26 15:53:30|218128.5|217978.5|218133.7|217983.7|218146.5|217996.5|218128.5|217978.5|33
1637942020000|2021-11-26 15:53:40|218120.7|217970.7|218147|217997|218151.8|218001.8|218120.7|217970.7|31
1637942030000|2021-11-26 15:53:50|218144|217994|218147.7|217997.7|218147.7|217997.7|218139.9|217989.9|28
1637942040000|2021-11-26 15:54:00|218147.6|217997.6|218202.5|218052.5|218204.5|218054.5|218145.9|217995.9|24
1637942050000|2021-11-26 15:54:10|218201.1|218051.1|218247.1|218097.1|218247.1|218097.1|218195.1|218045.1|29
1637942060000|2021-11-26 15:54:20|218247|218097|218182.5|218032.5|218252.6|218102.6|218182.2|218032.2|35
1637942070000|2021-11-26 15:54:30|218182.7|218032.7|218182.3|218032.3|218190.1|218040.1|218179|218029|26
1637942080000|2021-11-26 15:54:40|218180|218030|218183.8|218033.8|218188.2|218038.2|218178.2|218028.2|26
1637942090000|2021-11-26 15:54:50|218185.3|218035.3|218186|218036|218188.1|218038.1|218183.1|218033.1|21
1637942100000|2021-11-26 15:55:00|218184.1|218034.1|218137.1|217987.1|218185.2|218035.2|218132.7|217982.7|28
1637942110000|2021-11-26 15:55:10|218137.2|217987.2|218180.5|218030.5|218183.9|218033.9|218137.2|217987.2|33
1637942120000|2021-11-26 15:55:20|218181.1|218031.1|218181.5|218031.5|218182|218032|218170.6|218020.6|33
1637942130000|2021-11-26 15:55:30|218179.9|218029.9|218172.4|218022.4|218196.2|218046.2|218172.4|218022.4|35
1637942140000|2021-11-26 15:55:40|218172.2|218022.2|218176.4|218026.4|218202.2|218052.2|218172.2|218022.2|33
1637942150000|2021-11-26 15:55:50|218177.5|218027.5|218183.7|218033.7|218203.1|218053.1|218173.4|218023.4|28
1637942160000|2021-11-26 15:56:00|218186.9|218036.9|218178.5|218028.5|218186.9|218036.9|218170.2|218020.2|35
1637942170000|2021-11-26 15:56:10|218186.7|218036.7|218190.1|218040.1|218192.3|218042.3|218179.2|218029.2|29
1637942180000|2021-11-26 15:56:20|218198.7|218048.7|218195.4|218045.4|218222.9|218072.9|218190.1|218040.1|31
1637942190000|2021-11-26 15:56:30|218195.5|218045.5|218230.4|218080.4|218253.3|218103.3|218193.4|218043.4|33
1637942200000|2021-11-26 15:56:40|218231.6|218081.6|218239.4|218089.4|218256.4|218106.4|218221.3|218071.3|39
1637942210000|2021-11-26 15:56:50|218232.5|218082.5|218245.7|218095.7|218245.7|218095.7|218232|218082|35
1637942220000|2021-11-26 15:57:00|218240.5|218090.5|218231.6|218081.6|218241.5|218091.5|218229.7|218079.7|28
1637942230000|2021-11-26 15:57:10|218231.1|218081.1|218250.7|218100.7|218253.1|218103.1|218224.5|218074.5|33
1637942240000|2021-11-26 15:57:20|218238|218088|218236.7|218086.7|218243|218093|218229.8|218079.8|35
1637942250000|2021-11-26 15:57:30|218248.3|218098.3|218204.7|218054.7|218248.3|218098.3|218197.8|218047.8|35
1637942260000|2021-11-26 15:57:40|218202.9|218052.9|218229.5|218079.5|218235.7|218085.7|218200.8|218050.8|35
1637942270000|2021-11-26 15:57:50|218231|218081|218235.3|218085.3|218238.7|218088.7|218221.5|218071.5|35
1637942280000|2021-11-26 15:58:00|218236.2|218086.2|218232|218082|218239.8|218089.8|218221.8|218071.8|35
1637942290000|2021-11-26 15:58:10|218231.3|218081.3|218230.1|218080.1|218236|218086|218224|218074|28
1637942300000|2021-11-26 15:58:20|218229.5|218079.5|218235.1|218085.1|218236.7|218086.7|218218.8|218068.8|32
1637942310000|2021-11-26 15:58:30|218235|218085|218234.5|218084.5|218252.6|218102.6|218226.4|218076.4|31
1637942320000|2021-11-26 15:58:40|218248.9|218098.9|218207|218057|218253.3|218103.3|218204|218054|33
1637942330000|2021-11-26 15:58:50|218206.8|218056.8|218221.3|218071.3|218226.7|218076.7|218204.3|218054.3|32
1637942340000|2021-11-26 15:59:00|218219.7|218069.7|218209.9|218059.9|218226.8|218076.8|218204.1|218054.1|30
1637942350000|2021-11-26 15:59:10|218203.7|218053.7|218222.8|218072.8|218293.8|218143.8|218203.7|218053.7|31
1637942360000|2021-11-26 15:59:20|218239.8|218089.8|218254.8|218104.8|218254.8|218104.8|218216.7|218066.7|33
1637942370000|2021-11-26 15:59:30|218256.4|218106.4|218298|218148|218327|218177|218256.4|218106.4|31
1637942380000|2021-11-26 15:59:40|218294.1|218144.1|218246.6|218096.6|218296.7|218146.7|218243.9|218093.9|30
1637942390000|2021-11-26 15:59:50|218243|218093|218240.7|218090.7|218250.4|218100.4|218238.5|218088.5|32
1637942400000|2021-11-26 16:00:00|218237.5|218087.5|218240.5|218090.5|218241.4|218091.4|218221.2|218071.2|37
1637942410000|2021-11-26 16:00:10|218233.8|218083.8|218269.9|218119.9|218273|218123|218232.7|218082.7|35
1637942420000|2021-11-26 16:00:20|218267.8|218117.8|218234|218084|218275.6|218125.6|218234|218084|24
1637942430000|2021-11-26 16:00:30|218233.3|218083.3|218249.2|218099.2|218249.2|218099.2|218228.5|218078.5|26
1637942440000|2021-11-26 16:00:40|218247.1|218097.1|218275.1|218125.1|218275.1|218125.1|218247.1|218097.1|28
1637942450000|2021-11-26 16:00:50|218269|218119|218294|218144|218294.9|218144.9|218265.6|218115.6|30
1637942460000|2021-11-26 16:01:00|218284.6|218134.6|218301.2|218151.2|218307.2|218157.2|218284.6|218134.6|31
1637942470000|2021-11-26 16:01:10|218302.2|218152.2|218301.3|218151.3|218303.9|218153.9|218296.7|218146.7|35
1637942480000|2021-11-26 16:01:20|218302.6|218152.6|218338.8|218188.8|218350.6|218200.6|218302.6|218152.6|34
1637942490000|2021-11-26 16:01:30|218346.4|218196.4|218380.4|218230.4|218381.6|218231.6|218345.4|218195.4|28
1637942500000|2021-11-26 16:01:40|218380.5|218230.5|218355.1|218205.1|218382.9|218232.9|218355.1|218205.1|19
1637942510000|2021-11-26 16:01:50|218349.3|218199.3|218351.8|218201.8|218373.3|218223.3|218336.6|218186.6|32
1637942520000|2021-11-26 16:02:00|218349|218199|218331.2|218181.2|218381.2|218231.2|218331.2|218181.2|35
1637942530000|2021-11-26 16:02:10|218327.7|218177.7|218291.9|218141.9|218337.9|218187.9|218285.9|218135.9|29
1637942540000|2021-11-26 16:02:20|218290.1|218140.1|218334.8|218184.8|218335.5|218185.5|218290.1|218140.1|34
1637942550000|2021-11-26 16:02:30|218331.3|218181.3|218344.5|218194.5|218348.5|218198.5|218331.3|218181.3|34
1637942560000|2021-11-26 16:02:40|218348.2|218198.2|218398.4|218248.4|218404.1|218254.1|218348.1|218198.1|36
1637942570000|2021-11-26 16:02:50|218398.1|218248.1|218396.4|218246.4|218399|218249|218391.6|218241.6|27
1637942580000|2021-11-26 16:03:00|218414.2|218264.2|218472.2|218322.2|218484.4|218334.4|218414.2|218264.2|33
1637942590000|2021-11-26 16:03:10|218469.5|218319.5|218437.8|218287.8|218481|218331|218427.6|218277.6|36
1637942600000|2021-11-26 16:03:20|218436|218286|218515.6|218365.6|218515.6|218365.6|218436|218286|30
1637942610000|2021-11-26 16:03:30|218521.7|218371.7|218528.2|218378.2|218539|218389|218521.7|218371.7|23
1637942620000|2021-11-26 16:03:40|218527.1|218377.1|218529|218379|218531.7|218381.7|218516.2|218366.2|25
1637942630000|2021-11-26 16:03:50|218518.3|218368.3|218444.5|218294.5|218532|218382|218443.3|218293.3|33
1637942640000|2021-11-26 16:04:00|218443.4|218293.4|218484.2|218334.2|218484.2|218334.2|218437.3|218287.3|33
1637942650000|2021-11-26 16:04:10|218480.3|218330.3|218479.3|218329.3|218481.6|218331.6|218470.5|218320.5|29
1637942660000|2021-11-26 16:04:20|218478.8|218328.8|218399.3|218249.3|218478.8|218328.8|218399.3|218249.3|32
1637942670000|2021-11-26 16:04:30|218404|218254|218386.4|218236.4|218423|218273|218386.4|218236.4|29
1637942680000|2021-11-26 16:04:40|218386|218236|218389.7|218239.7|218398.3|218248.3|218378.6|218228.6|22
1637942690000|2021-11-26 16:04:50|218385.9|218235.9|218402.8|218252.8|218408.7|218258.7|218385.9|218235.9|32
1637942700000|2021-11-26 16:05:00|218369.3|218219.3|218340.7|218190.7|218369.3|218219.3|218340.7|218190.7|25
1637942710000|2021-11-26 16:05:10|218342.4|218192.4|218332.9|218182.9|218342.4|218192.4|218315.1|218165.1|32
1637942720000|2021-11-26 16:05:20|218333.2|218183.2|218319.8|218169.8|218337.7|218187.7|218316.5|218166.5|32
1637942730000|2021-11-26 16:05:30|218322.2|218172.2|218310.8|218160.8|218322.2|218172.2|218300.9|218150.9|23
1637942740000|2021-11-26 16:05:40|218311.3|218161.3|218317.6|218167.6|218321.3|218171.3|218289.6|218139.6|27
1637942750000|2021-11-26 16:05:50|218318.7|218168.7|218318.7|218168.7|218324.6|218174.6|218316.7|218166.7|27
1637942760000|2021-11-26 16:06:00|218324.2|218174.2|218315.3|218165.3|218324.5|218174.5|218306|218156|26
1637942770000|2021-11-26 16:06:10|218314.8|218164.8|218310.2|218160.2|218315.2|218165.2|218308.1|218158.1|19
1637942780000|2021-11-26 16:06:20|218310.9|218160.9|218317.4|218167.4|218354.1|218204.1|218310.9|218160.9|24
1637942790000|2021-11-26 16:06:30|218318.7|218168.7|218394|218244|218394|218244|218300.2|218150.2|37
1637942800000|2021-11-26 16:06:40|218396.4|218246.4|218492|218342|218515.5|218365.5|218386.8|218236.8|38
1637942810000|2021-11-26 16:06:50|218493.1|218343.1|218434.5|218284.5|218495.1|218345.1|218429.1|218279.1|34
1637942820000|2021-11-26 16:07:00|218434.4|218284.4|218402.6|218252.6|218434.4|218284.4|218376.8|218226.8|34
1637942830000|2021-11-26 16:07:10|218402.8|218252.8|218391.6|218241.6|218429.2|218279.2|218380.1|218230.1|27
1637942840000|2021-11-26 16:07:20|218389.3|218239.3|218423.7|218273.7|218427.1|218277.1|218383.2|218233.2|19
1637942850000|2021-11-26 16:07:30|218423.1|218273.1|218429.6|218279.6|218434.2|218284.2|218403.5|218253.5|33
1637942860000|2021-11-26 16:07:40|218432.4|218282.4|218406.5|218256.5|218444.9|218294.9|218399.7|218249.7|31
1637942870000|2021-11-26 16:07:50|218405.7|218255.7|218400.6|218250.6|218406.1|218256.1|218398.1|218248.1|18
1637942880000|2021-11-26 16:08:00|218402.1|218252.1|218412.3|218262.3|218412.3|218262.3|218402.1|218252.1|18
1637942890000|2021-11-26 16:08:10|218402.8|218252.8|218413.3|218263.3|218456.6|218306.6|218402.8|218252.8|32
1637942900000|2021-11-26 16:08:20|218415|218265|218379|218229|218415|218265|218378.3|218228.3|34
1637942910000|2021-11-26 16:08:30|218380|218230|218380|218230|218381.9|218231.9|218377.8|218227.8|32
1637942920000|2021-11-26 16:08:40|218386.4|218236.4|218377.8|218227.8|218386.4|218236.4|218371.3|218221.3|28
1637942930000|2021-11-26 16:08:50|218380|218230|218383.2|218233.2|218383.3|218233.3|218369|218219|20
1637942940000|2021-11-26 16:09:00|218385.9|218235.9|218392.4|218242.4|218395.5|218245.5|218369.6|218219.6|32
1637942950000|2021-11-26 16:09:10|218400.5|218250.5|218379.8|218229.8|218405.8|218255.8|218378.2|218228.2|32
1637942960000|2021-11-26 16:09:20|218379.6|218229.6|218398.6|218248.6|218403.8|218253.8|218376.9|218226.9|27
1637942970000|2021-11-26 16:09:30|218395.8|218245.8|218395.6|218245.6|218395.8|218245.8|218389.8|218239.8|22
1637942980000|2021-11-26 16:09:40|218394.6|218244.6|218395.9|218245.9|218396.4|218246.4|218393.6|218243.6|15
1637942990000|2021-11-26 16:09:50|218395.7|218245.7|218352.8|218202.8|218434.8|218284.8|218347.8|218197.8|33
1637943000000|2021-11-26 16:10:00|218353|218203|218357.3|218207.3|218357.3|218207.3|218311.5|218161.5|35
1637943010000|2021-11-26 16:10:10|218360.6|218210.6|218321.5|218171.5|218374.3|218224.3|218319.1|218169.1|32
1637943020000|2021-11-26 16:10:20|218325.4|218175.4|218337.6|218187.6|218340.3|218190.3|218325.4|218175.4|32
1637943030000|2021-11-26 16:10:30|218339.4|218189.4|218332.1|218182.1|218339.4|218189.4|218329.2|218179.2|26
1637943040000|2021-11-26 16:10:40|218331.6|218181.6|218378.9|218228.9|218378.9|218228.9|218331.4|218181.4|25
1637943050000|2021-11-26 16:10:50|218381.9|218231.9|218462.2|218312.2|218462.4|218312.4|218381|218231|38
1637943060000|2021-11-26 16:11:00|218459.3|218309.3|218415.3|218265.3|218459.3|218309.3|218412.4|218262.4|34
1637943070000|2021-11-26 16:11:10|218418|218268|218409.2|218259.2|218419.5|218269.5|218399|218249|27
1637943080000|2021-11-26 16:11:20|218409|218259|218399.1|218249.1|218412|218262|218398.6|218248.6|32
1637943090000|2021-11-26 16:11:30|218406.8|218256.8|218417.7|218267.7|218429.8|218279.8|218406.8|218256.8|33
1637943100000|2021-11-26 16:11:40|218416.6|218266.6|218415.9|218265.9|218422.9|218272.9|218408.9|218258.9|31
1637943110000|2021-11-26 16:11:50|218420.3|218270.3|218414|218264|218425.5|218275.5|218412.9|218262.9|20
1637943120000|2021-11-26 16:12:00|218417.4|218267.4|218380.9|218230.9|218417.4|218267.4|218378.5|218228.5|27
1637943130000|2021-11-26 16:12:10|218378.9|218228.9|218413.6|218263.6|218414.8|218264.8|218378.9|218228.9|25
1637943140000|2021-11-26 16:12:20|218415|218265|218463.5|218313.5|218467|218317|218408.4|218258.4|32
1637943150000|2021-11-26 16:12:30|218460.5|218310.5|218495.1|218345.1|218498.6|218348.6|218460.5|218310.5|26
1637943160000|2021-11-26 16:12:40|218495.6|218345.6|218501.7|218351.7|218501.7|218351.7|218489.9|218339.9|19
1637943170000|2021-11-26 16:12:50|218501.9|218351.9|218499.5|218349.5|218504.6|218354.6|218492.6|218342.6|30
1637943180000|2021-11-26 16:13:00|218498.2|218348.2|218483.5|218333.5|218498.7|218348.7|218483.5|218333.5|13
1637943190000|2021-11-26 16:13:10|218481.2|218331.2|218443.7|218293.7|218495.2|218345.2|218443.7|218293.7|25
1637943200000|2021-11-26 16:13:20|218437.5|218287.5|218423.3|218273.3|218449.3|218299.3|218421.4|218271.4|29
1637943210000|2021-11-26 16:13:30|218424.3|218274.3|218443.4|218293.4|218450.7|218300.7|218424.3|218274.3|30
1637943220000|2021-11-26 16:13:40|218443.2|218293.2|218452.1|218302.1|218458.8|218308.8|218432.7|218282.7|33
1637943230000|2021-11-26 16:13:50|218447.2|218297.2|218455.5|218305.5|218477.2|218327.2|218433.5|218283.5|32
1637943240000|2021-11-26 16:14:00|218453|218303|218463.3|218313.3|218465|218315|218453|218303|21
1637943250000|2021-11-26 16:14:10|218463.7|218313.7|218459.9|218309.9|218468.6|218318.6|218452|218302|25
1637943260000|2021-11-26 16:14:20|218462.6|218312.6|218540.1|218390.1|218540.1|218390.1|218462.6|218312.6|21
1637943270000|2021-11-26 16:14:30|218541.6|218391.6|218542.7|218392.7|218549.9|218399.9|218538.6|218388.6|28
1637943280000|2021-11-26 16:14:40|218542.8|218392.8|218539.9|218389.9|218546.3|218396.3|218539.5|218389.5|31
1637943290000|2021-11-26 16:14:50|218564.7|218414.7|218605.4|218455.4|218617.5|218467.5|218564.7|218414.7|34
1637943300000|2021-11-26 16:15:00|218606.2|218456.2|218560|218410|218608.7|218458.7|218554.4|218404.4|37
1637943310000|2021-11-26 16:15:10|218559.5|218409.5|218561.3|218411.3|218561.9|218411.9|218535.7|218385.7|32
1637943320000|2021-11-26 16:15:20|218561|218411|218554|218404|218561.3|218411.3|218552.1|218402.1|27
1637943330000|2021-11-26 16:15:30|218553.3|218403.3|218552.6|218402.6|218560.1|218410.1|218550.5|218400.5|30
1637943340000|2021-11-26 16:15:40|218553.8|218403.8|218553.8|218403.8|218557.8|218407.8|218547.6|218397.6|23
1637943350000|2021-11-26 16:15:50|218553.7|218403.7|218559.2|218409.2|218564.4|218414.4|218551.1|218401.1|24
1637943360000|2021-11-26 16:16:00|218558.4|218408.4|218580.3|218430.3|218585.8|218435.8|218546.5|218396.5|32
1637943370000|2021-11-26 16:16:10|218582.4|218432.4|218594.1|218444.1|218594.9|218444.9|218582.4|218432.4|23
1637943380000|2021-11-26 16:16:20|218595.5|218445.5|218636|218486|218638.9|218488.9|218589.8|218439.8|20
1637943390000|2021-11-26 16:16:30|218636.7|218486.7|218706.3|218556.3|218706.9|218556.9|218635.6|218485.6|28
1637943400000|2021-11-26 16:16:40|218699.9|218549.9|218651.1|218501.1|218699.9|218549.9|218650.2|218500.2|35
1637943410000|2021-11-26 16:16:50|218654|218504|218634.6|218484.6|218656.9|218506.9|218632.7|218482.7|24
1637943420000|2021-11-26 16:17:00|218631.2|218481.2|218661.2|218511.2|218661.8|218511.8|218631.2|218481.2|28
1637943430000|2021-11-26 16:17:10|218669.5|218519.5|218725.2|218575.2|218729|218579|218669.5|218519.5|30
1637943440000|2021-11-26 16:17:20|218726|218576|218713.2|218563.2|218734.2|218584.2|218712.9|218562.9|31
1637943450000|2021-11-26 16:17:30|218712.2|218562.2|218718.3|218568.3|218721.8|218571.8|218712.2|218562.2|23
1637943460000|2021-11-26 16:17:40|218719.6|218569.6|218718.8|218568.8|218722.6|218572.6|218712.3|218562.3|23
1637943470000|2021-11-26 16:17:50|218716.2|218566.2|218714.3|218564.3|218726.1|218576.1|218706.2|218556.2|30
1637943480000|2021-11-26 16:18:00|218712.3|218562.3|218717.7|218567.7|218721.5|218571.5|218706.1|218556.1|21
1637943490000|2021-11-26 16:18:10|218710|218560|218716.6|218566.6|218720.2|218570.2|218708.6|218558.6|16
1637943500000|2021-11-26 16:18:20|218711.2|218561.2|218699|218549|218713.8|218563.8|218696.8|218546.8|24
1637943510000|2021-11-26 16:18:30|218699.9|218549.9|218738.3|218588.3|218739.4|218589.4|218699.9|218549.9|19
1637943520000|2021-11-26 16:18:40|218737.6|218587.6|218727.9|218577.9|218737.6|218587.6|218726.3|218576.3|18
1637943530000|2021-11-26 16:18:50|218728.3|218578.3|218734.3|218584.3|218740.8|218590.8|218725.2|218575.2|31
1637943540000|2021-11-26 16:19:00|218733.5|218583.5|218765.6|218615.6|218765.6|218615.6|218732.4|218582.4|30
1637943550000|2021-11-26 16:19:10|218760.9|218610.9|218782.6|218632.6|218788.6|218638.6|218756|218606|29
1637943560000|2021-11-26 16:19:20|218782.7|218632.7|218769.4|218619.4|218788.4|218638.4|218767.7|218617.7|22
1637943570000|2021-11-26 16:19:30|218772|218622|218768.6|218618.6|218772|218622|218762.7|218612.7|26
1637943580000|2021-11-26 16:19:40|218768.5|218618.5|218813.8|218663.8|218819|218697|218747|218618.5|32
1637943590000|2021-11-26 16:19:50|218818.9|218668.9|218815.9|218665.9|218835.3|218685.3|218803.5|218653.5|31
1637943600000|2021-11-26 16:20:00|218817.1|218667.1|218805.3|218655.3|218817.1|218667.1|218792|218642|31
1637943610000|2021-11-26 16:20:10|218796.6|218646.6|218797.3|218647.3|218806.4|218656.4|218794.3|218644.3|32
1637943620000|2021-11-26 16:20:20|218798|218648|218801.4|218651.4|218802.8|218652.8|218787|218637|24
1637943630000|2021-11-26 16:20:30|218800.9|218650.9|218791.1|218641.1|218804.5|218654.5|218787.6|218637.6|28
1637943640000|2021-11-26 16:20:40|218788.1|218638.1|218799.9|218649.9|218806.1|218656.1|218785.1|218635.1|24
1637943650000|2021-11-26 16:20:50|218798.6|218648.6|218820.7|218670.7|218828.4|218678.4|218793.8|218643.8|34
1637943660000|2021-11-26 16:21:00|218820.1|218670.1|218838.6|218688.6|218852.3|218702.3|218817.3|218667.3|25
1637943670000|2021-11-26 16:21:10|218839.3|218689.3|218943.7|218793.7|218961.4|218811.4|218838.3|218688.3|27
1637943680000|2021-11-26 16:21:20|218943.1|218793.1|218944.4|218794.4|218945.7|218795.7|218927.5|218777.5|33
1637943690000|2021-11-26 16:21:30|218944.5|218794.5|218904.6|218754.6|218944.6|218794.6|218904.5|218754.5|33
1637943700000|2021-11-26 16:21:40|218913.5|218763.5|218918.8|218768.8|218924.5|218774.5|218910.2|218760.2|31
1637943710000|2021-11-26 16:21:50|218919.3|218769.3|218912.6|218762.6|218919.9|218769.9|218905.4|218755.4|27
1637943720000|2021-11-26 16:22:00|218910.9|218760.9|218892.6|218742.6|218910.9|218760.9|218892.6|218742.6|27
1637943730000|2021-11-26 16:22:10|218895.7|218745.7|218872.2|218722.2|218896|218746|218869.9|218719.9|38
1637943740000|2021-11-26 16:22:20|218875.1|218725.1|218892.6|218742.6|218892.6|218742.6|218870.5|218720.5|32
1637943750000|2021-11-26 16:22:30|218888.6|218738.6|218885.7|218735.7|218891.7|218741.7|218884|218734|31
1637943760000|2021-11-26 16:22:40|218886.5|218736.5|218889.1|218739.1|218892.4|218742.4|218885.6|218735.6|21
1637943770000|2021-11-26 16:22:50|218888.5|218738.5|218894.4|218744.4|218896.3|218746.3|218888.3|218738.3|22
1637943780000|2021-11-26 16:23:00|218894.2|218744.2|218891.3|218741.3|218897.4|218747.4|218891.3|218741.3|18
1637943790000|2021-11-26 16:23:10|218890.4|218740.4|218895|218745|218895|218745|218890.4|218740.4|9
1637943800000|2021-11-26 16:23:20|218894.9|218744.9|218888.8|218738.8|218896.6|218746.6|218888.8|218738.8|17
1637943810000|2021-11-26 16:23:30|218888.1|218738.1|218919.2|218769.2|218921.6|218771.6|218885|218735|26
1637943820000|2021-11-26 16:23:40|218934.2|218784.2|218920.1|218770.1|218950.1|218800.1|218904.8|218754.8|31
1637943830000|2021-11-26 16:23:50|218914.6|218764.6|218989.4|218839.4|218999.2|218849.2|218913.1|218763.1|29
1637943840000|2021-11-26 16:24:00|218991.9|218841.9|219039|218889|219058.2|218908.2|218980.8|218830.8|34
1637943850000|2021-11-26 16:24:10|219032.1|218882.1|219045.7|218895.7|219052.2|218902.2|219027.1|218877.1|34
1637943860000|2021-11-26 16:24:20|219051|218901|219040|218890|219051.4|218901.4|219034.2|218884.2|33
1637943870000|2021-11-26 16:24:30|219040.4|218890.4|219035|218885|219040.4|218890.4|219028|218878|39
1637943880000|2021-11-26 16:24:40|219037.5|218887.5|219031.8|218881.8|219042.1|218892.1|219022.6|218872.6|36
1637943890000|2021-11-26 16:24:50|219029.5|218879.5|219031.4|218881.4|219032.5|218882.5|219018.8|218868.8|34
1637943900000|2021-11-26 16:25:00|219030.9|218880.9|219052.4|218902.4|219053.6|218903.6|218958.8|218808.8|37
1637943910000|2021-11-26 16:25:10|219052.3|218902.3|219046.9|218896.9|219052.3|218902.3|219041.5|218891.5|22
1637943920000|2021-11-26 16:25:20|219044.1|218894.1|219045.7|218895.7|219050.3|218900.3|219039.1|218889.1|27
1637943930000|2021-11-26 16:25:30|219044|218894|219039.2|218889.2|219046.8|218896.8|219033|218883|30
1637943940000|2021-11-26 16:25:40|219039.6|218889.6|218980|218830|219039.6|218889.6|218974.9|218824.9|38
1637943950000|2021-11-26 16:25:50|218976.6|218826.6|218987.5|218837.5|218991.6|218841.6|218972.6|218822.6|31
1637943960000|2021-11-26 16:26:00|218986.1|218836.1|218983.8|218833.8|219000|218850|218980.3|218830.3|28
1637943970000|2021-11-26 16:26:10|218983.7|218833.7|218976.5|218826.5|218985.7|218835.7|218971.7|218821.7|34
1637943980000|2021-11-26 16:26:20|218976.3|218826.3|218972.6|218822.6|218990.2|218840.2|218951.4|218801.4|26
1637943990000|2021-11-26 16:26:30|218974.2|218824.2|218966|218816|218983.1|218833.1|218966|218816|35
1637944000000|2021-11-26 16:26:40|218968.8|218818.8|218962.2|218812.2|218969.8|218819.8|218951.4|218801.4|36
1637944010000|2021-11-26 16:26:50|218962.1|218812.1|218963.3|218813.3|218976.8|218826.8|218955.8|218805.8|27
1637944020000|2021-11-26 16:27:00|218961.1|218811.1|218956.6|218806.6|218969.2|218819.2|218956.6|218806.6|35
1637944030000|2021-11-26 16:27:10|218958.7|218808.7|218964.8|218814.8|218980.2|218830.2|218954.4|218804.4|35
1637944040000|2021-11-26 16:27:20|218963.4|218813.4|218958.6|218808.6|218976.3|218826.3|218957.4|218807.4|30
1637944050000|2021-11-26 16:27:30|218958.9|218808.9|218977|218827|218979|218829|218956.2|218806.2|31
1637944060000|2021-11-26 16:27:40|218977.2|218827.2|218996.1|218846.1|218996.4|218846.4|218973.4|218823.4|32
1637944070000|2021-11-26 16:27:50|218995|218845|218983.1|218833.1|218995|218845|218983.1|218833.1|29
1637944080000|2021-11-26 16:28:00|218983.9|218833.9|218978.7|218828.7|218985.5|218835.5|218974.4|218824.4|20
1637944090000|2021-11-26 16:28:10|218977.8|218827.8|218960.4|218810.4|218979.2|218829.2|218960.4|218810.4|35
1637944100000|2021-11-26 16:28:20|218958.5|218808.5|218997.5|218847.5|219002.8|218852.8|218955.2|218805.2|27
1637944110000|2021-11-26 16:28:30|218998.6|218848.6|219001.6|218851.6|219025.3|218875.3|218997.3|218847.3|31
1637944120000|2021-11-26 16:28:40|219007.4|218857.4|218997.6|218847.6|219008.9|218858.9|218986.1|218836.1|31
1637944130000|2021-11-26 16:28:50|218999.6|218849.6|219015.9|218865.9|219024.2|218874.2|218999.6|218849.6|25
1637944140000|2021-11-26 16:29:00|219013.8|218863.8|219014.2|218864.2|219016.5|218866.5|219012.7|218862.7|22
1637944150000|2021-11-26 16:29:10|219013.3|218863.3|219016.2|218866.2|219027|218877|219006.7|218856.7|22
1637944160000|2021-11-26 16:29:20|219019.7|218869.7|219270|218973|219524.5|219227.5|219015.8|218865.8|34
1637944170000|2021-11-26 16:29:30|219265.3|218968.3|219159|219009|219316.9|219049|219130.2|218932.7|34
1637944180000|2021-11-26 16:29:40|219151.3|219001.3|219100.5|218950.5|219159.5|219009.5|219076.9|218926.9|32
1637944190000|2021-11-26 16:29:50|219098.1|218948.1|219101|218951|219115.7|218965.7|219069.7|218919.7|28
1637944200000|2021-11-26 16:30:00|219134.6|218984.6|219097.5|218947.5|219134.6|218984.6|219086|218936|32
1637944210000|2021-11-26 16:30:10|219100.9|218950.9|219081.3|218931.3|219103.4|218953.4|219081.3|218931.3|33
1637944220000|2021-11-26 16:30:20|219097.3|218947.3|219067.9|218917.9|219098.7|218948.7|219060.5|218910.5|28
1637944230000|2021-11-26 16:30:30|219072.6|218922.6|219079.7|218929.7|219082.1|218932.1|219057.5|218907.5|26
1637944240000|2021-11-26 16:30:40|219079.6|218929.6|219080.4|218930.4|219081.8|218931.8|219072|218922|18
1637944250000|2021-11-26 16:30:50|219075.8|218925.8|219019|218869|219075.8|218925.8|218997.5|218847.5|26
1637944260000|2021-11-26 16:31:00|219005.7|218855.7|219021.4|218871.4|219043.7|218893.7|218997.4|218847.4|36
1637944270000|2021-11-26 16:31:10|219028.4|218878.4|219052.8|218902.8|219068.5|218918.5|219014.8|218864.8|25
1637944280000|2021-11-26 16:31:20|219054.4|218904.4|219055.8|218905.8|219058|218908|219051.4|218901.4|24
1637944290000|2021-11-26 16:31:30|219056.7|218906.7|219035.2|218885.2|219068|218918|219034.7|218884.7|30
1637944300000|2021-11-26 16:31:40|219042.1|218892.1|218999.6|218849.6|219046.6|218896.6|218991.2|218841.2|32
1637944310000|2021-11-26 16:31:50|218998.7|218848.7|219010.3|218860.3|219010.9|218860.9|218997|218847|21
1637944320000|2021-11-26 16:32:00|219011.9|218861.9|218968.1|218818.1|219019|218869|218949.7|218799.7|25
1637944330000|2021-11-26 16:32:10|218971.5|218821.5|218891.4|218741.4|218985.5|218835.5|218872.9|218722.9|29
1637944340000|2021-11-26 16:32:20|218894.6|218744.6|218895.3|218745.3|218898.6|218748.6|218883.8|218733.8|29
1637944350000|2021-11-26 16:32:30|218897.6|218747.6|218894.8|218744.8|218903.7|218753.7|218890.7|218740.7|19
1637944360000|2021-11-26 16:32:40|218896.4|218746.4|218898.7|218748.7|218898.7|218748.7|218869.1|218719.1|30
1637944370000|2021-11-26 16:32:50|218900.1|218750.1|218902.7|218752.7|218911.8|218761.8|218897.6|218747.6|20
1637944380000|2021-11-26 16:33:00|218903.9|218753.9|218892.7|218742.7|218912.8|218762.8|218862.2|218712.2|37
1637944390000|2021-11-26 16:33:10|218887.2|218737.2|218883.8|218733.8|218894.6|218744.6|218860.5|218710.5|31
1637944400000|2021-11-26 16:33:20|218880.7|218730.7|218881.1|218731.1|218882.4|218732.4|218873.3|218723.3|22
1637944410000|2021-11-26 16:33:30|218883|218733|218888.9|218738.9|218890.3|218740.3|218880.7|218730.7|20
1637944420000|2021-11-26 16:33:40|218887|218737|219001.3|218851.3|219002.3|218852.3|218878|218728|30
1637944430000|2021-11-26 16:33:50|219000.6|218850.6|218984.1|218834.1|219018.4|218868.4|218979.5|218829.5|34
1637944440000|2021-11-26 16:34:00|218982.3|218832.3|218960|218810|218986.7|218836.7|218926.7|218776.7|30
1637944450000|2021-11-26 16:34:10|218962.1|218812.1|218952.7|218802.7|218962.1|218812.1|218952.7|218802.7|25
1637944460000|2021-11-26 16:34:20|218952.4|218802.4|218956.9|218806.9|218964.7|218814.7|218951.6|218801.6|21
1637944470000|2021-11-26 16:34:30|218956.7|218806.7|219008.1|218858.1|219008.4|218858.4|218955.1|218805.1|21
1637944480000|2021-11-26 16:34:40|218986.1|218836.1|218992.3|218842.3|219004.5|218854.5|218986.1|218836.1|25
1637944490000|2021-11-26 16:34:50|218994.3|218844.3|218982.3|218832.3|218997.7|218847.7|218974.4|218824.4|28
1637944500000|2021-11-26 16:35:00|218983.3|218833.3|218989.3|218839.3|218996.3|218846.3|218974|218824|27
1637944510000|2021-11-26 16:35:10|218987.6|218837.6|219006.5|218856.5|219006.5|218856.5|218985.9|218835.9|20
1637944520000|2021-11-26 16:35:20|219007.8|218857.8|218998.7|218848.7|219009.3|218859.3|218998.7|218848.7|13
1637944530000|2021-11-26 16:35:30|219000.5|218850.5|218989.5|218839.5|219003|218853|218985.1|218835.1|20
1637944540000|2021-11-26 16:35:40|218990|218840|218992.2|218842.2|218995|218845|218985.5|218835.5|17
1637944550000|2021-11-26 16:35:50|218992.7|218842.7|219009.1|218859.1|219014.5|218864.5|218992.6|218842.6|19
1637944560000|2021-11-26 16:36:00|219009.8|218859.8|218998.8|218848.8|219009.8|218859.8|218984.6|218834.6|25
1637944570000|2021-11-26 16:36:10|219001.5|218851.5|218993.1|218843.1|219001.5|218851.5|218993.1|218843.1|24
1637944580000|2021-11-26 16:36:20|218992|218842|218994|218844|219004.5|218854.5|218992|218842|26
1637944590000|2021-11-26 16:36:30|218997.2|218847.2|219001.8|218851.8|219002.1|218852.1|218987.2|218837.2|23
1637944600000|2021-11-26 16:36:40|219000.6|218850.6|218994|218844|219003|218853|218992.2|218842.2|21
1637944610000|2021-11-26 16:36:50|218992.6|218842.6|218995.3|218845.3|219001.1|218851.1|218992.6|218842.6|18
1637944620000|2021-11-26 16:37:00|218995.1|218845.1|218986.5|218836.5|218995.1|218845.1|218978.7|218828.7|28
1637944630000|2021-11-26 16:37:10|218986.3|218836.3|218996.5|218846.5|219005|218855|218965.3|218815.3|25
1637944640000|2021-11-26 16:37:20|218994.9|218844.9|218979.9|218829.9|218998.2|218848.2|218974.3|218824.3|30
1637944650000|2021-11-26 16:37:30|218986.9|218836.9|218945|218795|218990.1|218840.1|218934.4|218784.4|22
1637944660000|2021-11-26 16:37:40|218947.5|218797.5|218952.3|218802.3|218955.5|218805.5|218942.6|218792.6|23
1637944670000|2021-11-26 16:37:50|218953.2|218803.2|218985.3|218835.3|218985.3|218835.3|218943.1|218793.1|28
1637944680000|2021-11-26 16:38:00|218976.5|218826.5|218989.9|218839.9|219008.8|218858.8|218976.5|218826.5|37
1637944690000|2021-11-26 16:38:10|218988.5|218838.5|218991.9|218841.9|218993|218843|218979.6|218829.6|29
1637944700000|2021-11-26 16:38:20|218986.1|218836.1|218988|218838|218991.3|218841.3|218982.2|218832.2|24
1637944710000|2021-11-26 16:38:30|218988.1|218838.1|218986.2|218836.2|218995.4|218845.4|218976.5|218826.5|23
1637944720000|2021-11-26 16:38:40|218984.1|218834.1|218981.5|218831.5|218984.1|218834.1|218973.2|218823.2|28
1637944730000|2021-11-26 16:38:50|218978.1|218828.1|218972.2|218822.2|218986.4|218836.4|218962.1|218812.1|34
1637944740000|2021-11-26 16:39:00|218972.7|218822.7|218929.3|218779.3|218974|218824|218929.3|218779.3|29
1637944750000|2021-11-26 16:39:10|218932.1|218782.1|218867.8|218717.8|218932.1|218782.1|218863.4|218713.4|34
1637944760000|2021-11-26 16:39:20|218868.8|218718.8|218853.3|218703.3|218873.3|218723.3|218834.5|218684.5|37
1637944770000|2021-11-26 16:39:30|218842.4|218692.4|218841.6|218691.6|218844.8|218694.8|218822.2|218672.2|35
1637944780000|2021-11-26 16:39:40|218845.2|218695.2|218716|218566|218846.7|218696.7|218715.9|218565.9|37
1637944790000|2021-11-26 16:39:50|218719.1|218569.1|218749.9|218599.9|218754.3|218604.3|218704.9|218554.9|35
1637944800000|2021-11-26 16:40:00|218750|218600|218857.6|218707.6|218857.6|218707.6|218744.9|218594.9|32
1637944810000|2021-11-26 16:40:10|218856.3|218706.3|218789|218639|218857.4|218707.4|218782.1|218632.1|29
1637944820000|2021-11-26 16:40:20|218788.4|218638.4|218819.3|218669.3|218834.2|218684.2|218771.4|218621.4|35
1637944830000|2021-11-26 16:40:30|218838.3|218688.3|218903.8|218753.8|218914.9|218764.9|218815.2|218665.2|39
1637944840000|2021-11-26 16:40:40|218904.5|218754.5|218831.1|218681.1|218914|218764|218831.1|218681.1|34
1637944850000|2021-11-26 16:40:50|218829.6|218679.6|218811.8|218661.8|218857|218707|218811.8|218661.8|36
1637944860000|2021-11-26 16:41:00|218805.1|218655.1|218820.8|218670.8|218821.6|218671.6|218779.6|218629.6|36
1637944870000|2021-11-26 16:41:10|218812.1|218662.1|218833.3|218683.3|218834|218684|218810.6|218660.6|34
1637944880000|2021-11-26 16:41:20|218830.7|218680.7|218827.6|218677.6|218834.9|218684.9|218822.5|218672.5|35
1637944890000|2021-11-26 16:41:30|218826.5|218676.5|218811.8|218661.8|218827.3|218677.3|218797.6|218647.6|35
1637944900000|2021-11-26 16:41:40|218808|218658|218827.5|218677.5|218832|218682|218808|218658|30
1637944910000|2021-11-26 16:41:50|218825.1|218675.1|218833.6|218683.6|218839.7|218689.7|218820.5|218670.5|31
1637944920000|2021-11-26 16:42:00|218826.5|218676.5|218840.6|218690.6|218843.8|218693.8|218825.5|218675.5|30
1637944930000|2021-11-26 16:42:10|218840.3|218690.3|218967|218817|218983.5|218833.5|218839.9|218689.9|38
1637944940000|2021-11-26 16:42:20|218975.6|218825.6|219000.9|218850.9|219000.9|218850.9|218963.8|218813.8|35
1637944950000|2021-11-26 16:42:30|218992.7|218842.7|218952.3|218802.3|219008.9|218858.9|218950|218800|35
1637944960000|2021-11-26 16:42:40|218955.9|218805.9|218972.2|218822.2|218978|218828|218952.1|218802.1|32
1637944970000|2021-11-26 16:42:50|218973.1|218823.1|218961.2|218811.2|218985.8|218835.8|218949.9|218799.9|33
1637944980000|2021-11-26 16:43:00|218965.4|218815.4|218975.3|218825.3|218977.1|218827.1|218960|218810|30
1637944990000|2021-11-26 16:43:10|218973.2|218823.2|218989.1|218839.1|219002.8|218852.8|218973.2|218823.2|31
1637945000000|2021-11-26 16:43:20|218988.5|218838.5|218986.6|218836.6|218992.2|218842.2|218984.7|218834.7|24
1637945010000|2021-11-26 16:43:30|218987.7|218837.7|218985.2|218835.2|218995.3|218845.3|218974|218824|23
1637945020000|2021-11-26 16:43:40|218984.8|218834.8|218983.3|218833.3|218989.8|218839.8|218977|218827|21
1637945030000|2021-11-26 16:43:50|218986.1|218836.1|218980.5|218830.5|218990.5|218840.5|218980.5|218830.5|21
1637945040000|2021-11-26 16:44:00|218984.3|218834.3|218976|218826|218984.3|218834.3|218972.6|218822.6|15
1637945050000|2021-11-26 16:44:10|218972.4|218822.4|218886.7|218736.7|218973.1|218823.1|218879.2|218729.2|39
1637945060000|2021-11-26 16:44:20|218887.5|218737.5|218887.9|218737.9|218898|218748|218881|218731|36
1637945070000|2021-11-26 16:44:30|218890|218740|218884.1|218734.1|218890.2|218740.2|218881|218731|24
1637945080000|2021-11-26 16:44:40|218891.6|218741.6|218886.4|218736.4|218900.6|218750.6|218863.3|218713.3|34
1637945090000|2021-11-26 16:44:50|218888.5|218738.5|218844.5|218694.5|218888.5|218738.5|218841.3|218691.3|33
1637945100000|2021-11-26 16:45:00|218843.6|218693.6|218842.4|218692.4|218849.8|218699.8|218825.9|218675.9|31
1637945110000|2021-11-26 16:45:10|218842.8|218692.8|218836|218686|218842.8|218692.8|218827.6|218677.6|27
1637945120000|2021-11-26 16:45:20|218831.6|218681.6|218817.2|218667.2|218831.6|218681.6|218792|218642|31
1637945130000|2021-11-26 16:45:30|218814.7|218664.7|218794.3|218644.3|218820.6|218670.6|218788.7|218638.7|35
1637945140000|2021-11-26 16:45:40|218793.7|218643.7|218796.5|218646.5|218801.1|218651.1|218791.5|218641.5|31
1637945150000|2021-11-26 16:45:50|218796.8|218646.8|218818.5|218668.5|218828.1|218678.1|218795|218645|33
1637945160000|2021-11-26 16:46:00|218820.6|218670.6|218797.9|218647.9|218824.3|218674.3|218793.4|218643.4|33
1637945170000|2021-11-26 16:46:10|218796.1|218646.1|218796.5|218646.5|218801|218651|218788.8|218638.8|26
1637945180000|2021-11-26 16:46:20|218796.3|218646.3|218796|218646|218796.3|218646.3|218793.3|218643.3|19
1637945190000|2021-11-26 16:46:30|218798.6|218648.6|218802|218652|218806.4|218656.4|218787.6|218637.6|29
1637945200000|2021-11-26 16:46:40|218803.4|218653.4|218843.7|218693.7|218850.4|218700.4|218797.9|218647.9|26
1637945210000|2021-11-26 16:46:50|218848.9|218698.9|218839.5|218689.5|218848.9|218698.9|218835.1|218685.1|32
1637945220000|2021-11-26 16:47:00|218837.5|218687.5|218833.7|218683.7|218848.7|218698.7|218830.6|218680.6|29
1637945230000|2021-11-26 16:47:10|218833.3|218683.3|218856|218706|218861.2|218711.2|218830.5|218680.5|25
1637945240000|2021-11-26 16:47:20|218849.8|218699.8|218851.5|218701.5|218857.8|218707.8|218837|218687|28
1637945250000|2021-11-26 16:47:30|218851.4|218701.4|218843.9|218693.9|218867.6|218717.6|218841.4|218691.4|26
1637945260000|2021-11-26 16:47:40|218843.7|218693.7|218847|218697|218847.3|218697.3|218836.4|218686.4|21
1637945270000|2021-11-26 16:47:50|218846.4|218696.4|218842.2|218692.2|218847.3|218697.3|218839.2|218689.2|20
1637945280000|2021-11-26 16:48:00|218839.6|218689.6|218772|218622|218851|218701|218754.5|218604.5|25
1637945290000|2021-11-26 16:48:10|218786|218636|218808.1|218658.1|218843.2|218693.2|218781.4|218631.4|35
1637945300000|2021-11-26 16:48:20|218807.4|218657.4|218812|218662|218815.5|218665.5|218795.1|218645.1|30
1637945310000|2021-11-26 16:48:30|218813.9|218663.9|218846.4|218696.4|218856.7|218706.7|218808.9|218658.9|37
1637945320000|2021-11-26 16:48:40|218851.8|218701.8|218813.7|218663.7|218852.2|218702.2|218797.7|218647.7|29
1637945330000|2021-11-26 16:48:50|218812|218662|218795.8|218645.8|218812|218662|218790.3|218640.3|36
1637945340000|2021-11-26 16:49:00|218794.4|218644.4|218773.9|218623.9|218802.2|218652.2|218742.3|218592.3|34
1637945350000|2021-11-26 16:49:10|218776.2|218626.2|218814.7|218664.7|218815.6|218665.6|218756|218606|36
1637945360000|2021-11-26 16:49:20|218814.3|218664.3|218799.4|218649.4|218819|218669|218778.5|218628.5|29
1637945370000|2021-11-26 16:49:30|218800.3|218650.3|218790.3|218640.3|218820.2|218670.2|218788.4|218638.4|32
1637945380000|2021-11-26 16:49:40|218794.4|218644.4|218767.3|218617.3|218801.9|218651.9|218766.7|218616.7|28
1637945390000|2021-11-26 16:49:50|218765.4|218615.4|218822.4|218672.4|218822.4|218672.4|218763.9|218613.9|37
1637945400000|2021-11-26 16:50:00|218830.3|218680.3|218804.8|218654.8|218830.3|218680.3|218783.2|218633.2|37
1637945410000|2021-11-26 16:50:10|218808.7|218658.7|218824.2|218674.2|218837|218687|218808.7|218658.7|32
1637945420000|2021-11-26 16:50:20|218820.9|218670.9|218790.2|218640.2|218866.8|218716.8|218790.2|218640.2|33
1637945430000|2021-11-26 16:50:30|218792.7|218642.7|218753|218603|218805.4|218655.4|218722.2|218572.2|40
1637945440000|2021-11-26 16:50:40|218756|218606|218726.1|218576.1|218756|218606|218677.5|218527.5|35
1637945450000|2021-11-26 16:50:50|218724.3|218574.3|218731.3|218581.3|218754.7|218604.7|218694.5|218544.5|30
1637945460000|2021-11-26 16:51:00|218721.8|218571.8|218704.2|218554.2|218749.6|218599.6|218697.9|218547.9|34
1637945470000|2021-11-26 16:51:10|218702.3|218552.3|218671|218521|218702.3|218552.3|218646.7|218496.7|30
1637945480000|2021-11-26 16:51:20|218681.7|218531.7|218647.1|218497.1|218681.7|218531.7|218643|218493|34
1637945490000|2021-11-26 16:51:30|218651.2|218501.2|218634.9|218484.9|218653.5|218503.5|218632.2|218482.2|29
1637945500000|2021-11-26 16:51:40|218634.1|218484.1|218730|218580|218739.1|218589.1|218634.1|218484.1|36
1637945510000|2021-11-26 16:51:50|218730.4|218580.4|218698.9|218548.9|218730.4|218580.4|218693.3|218543.3|28
1637945520000|2021-11-26 16:52:00|218694|218544|218696.5|218546.5|218716.4|218566.4|218688.2|218538.2|30
1637945530000|2021-11-26 16:52:10|218698|218548|218704.7|218554.7|218710.8|218560.8|218697.8|218547.8|30
1637945540000|2021-11-26 16:52:20|218706.1|218556.1|218704.7|218554.7|218709.3|218559.3|218702.4|218552.4|24
1637945550000|2021-11-26 16:52:30|218705.1|218555.1|218702.6|218552.6|218707.9|218557.9|218701.5|218551.5|21
1637945560000|2021-11-26 16:52:40|218702.4|218552.4|218708.3|218558.3|218710.1|218560.1|218702.4|218552.4|24
1637945570000|2021-11-26 16:52:50|218707.9|218557.9|218722.7|218572.7|218722.7|218572.7|218707.9|218557.9|26
1637945580000|2021-11-26 16:53:00|218722.3|218572.3|218722.4|218572.4|218723.8|218573.8|218711.2|218561.2|26
1637945590000|2021-11-26 16:53:10|218724.9|218574.9|218741.3|218591.3|218752.7|218602.7|218717.2|218567.2|23
1637945600000|2021-11-26 16:53:20|218737|218587|218747.8|218597.8|218747.8|218597.8|218732.5|218582.5|30
1637945610000|2021-11-26 16:53:30|218740.2|218590.2|218738.9|218588.9|218746.7|218596.7|218733.9|218583.9|29
1637945620000|2021-11-26 16:53:40|218737.8|218587.8|218721.3|218571.3|218743.2|218593.2|218701.4|218551.4|31
1637945630000|2021-11-26 16:53:50|218737.9|218587.9|218750|218600|218760.8|218610.8|218711.1|218561.1|36
1637945640000|2021-11-26 16:54:00|218754.4|218604.4|218738.6|218588.6|218754.4|218604.4|218724.3|218574.3|34
1637945650000|2021-11-26 16:54:10|218730|218580|218733.5|218583.5|218741.1|218591.1|218718.6|218568.6|26
1637945660000|2021-11-26 16:54:20|218740.9|218590.9|218746.2|218596.2|218754.6|218604.6|218737.8|218587.8|22
1637945670000|2021-11-26 16:54:30|218742.5|218592.5|218735|218585|218743.3|218593.3|218725.7|218575.7|35
1637945680000|2021-11-26 16:54:40|218732.4|218582.4|218725.8|218575.8|218732.4|218582.4|218721.2|218571.2|32
1637945690000|2021-11-26 16:54:50|218729|218579|218727|218577|218737.7|218587.7|218722.8|218572.8|31
1637945700000|2021-11-26 16:55:00|218725|218575|218705.9|218555.9|218731.3|218581.3|218698.9|218548.9|33
1637945710000|2021-11-26 16:55:10|218696.7|218546.7|218698.1|218548.1|218698.1|218548.1|218688.6|218538.6|25
1637945720000|2021-11-26 16:55:20|218697|218547|218735.2|218585.2|218739.1|218589.1|218693.3|218543.3|33
1637945730000|2021-11-26 16:55:30|218734.6|218584.6|218694.4|218544.4|218737.7|218587.7|218683.3|218533.3|30
1637945740000|2021-11-26 16:55:40|218701.2|218551.2|218727.7|218577.7|218734.6|218584.6|218693.1|218543.1|32
1637945750000|2021-11-26 16:55:50|218722.9|218572.9|218738.4|218588.4|218739.9|218589.9|218710.4|218560.4|31
1637945760000|2021-11-26 16:56:00|218737.4|218587.4|218733.8|218583.8|218738.9|218588.9|218728.7|218578.7|30
1637945770000|2021-11-26 16:56:10|218735.7|218585.7|218736.4|218586.4|218738.2|218588.2|218729.7|218579.7|19
1637945780000|2021-11-26 16:56:20|218735.8|218585.8|218732|218582|218767.8|218617.8|218732|218582|33
1637945790000|2021-11-26 16:56:30|218737.4|218587.4|218737.2|218587.2|218740|218590|218734.2|218584.2|24
1637945800000|2021-11-26 16:56:40|218736.8|218586.8|218709.6|218559.6|218738.2|218588.2|218691|218541|28
1637945810000|2021-11-26 16:56:50|218712.9|218562.9|218694.8|218544.8|218712.9|218562.9|218688.9|218538.9|26
1637945820000|2021-11-26 16:57:00|218695.2|218545.2|218691.3|218541.3|218698.5|218548.5|218691.3|218541.3|25
1637945830000|2021-11-26 16:57:10|218691.1|218541.1|218694.6|218544.6|218695.6|218545.6|218684.2|218534.2|29
1637945840000|2021-11-26 16:57:20|218695.1|218545.1|218691.1|218541.1|218695.5|218545.5|218683.3|218533.3|28
1637945850000|2021-11-26 16:57:30|218683.5|218533.5|218638.9|218488.9|218686.5|218536.5|218629.3|218479.3|28
1637945860000|2021-11-26 16:57:40|218605.8|218455.8|218590.3|218440.3|218640|218490|218515.6|218365.6|38
1637945870000|2021-11-26 16:57:50|218591.4|218441.4|218599.5|218449.5|218607.4|218457.4|218588.8|218438.8|30
1637945880000|2021-11-26 16:58:00|218597.6|218447.6|218586.4|218436.4|218598.8|218448.8|218585.4|218435.4|31
1637945890000|2021-11-26 16:58:10|218585.4|218435.4|218642.6|218492.6|218646.2|218496.2|218583.8|218433.8|38
1637945900000|2021-11-26 16:58:20|218651.1|218501.1|218678.1|218528.1|218688.9|218538.9|218642.1|218492.1|37
1637945910000|2021-11-26 16:58:30|218671.2|218521.2|218657.7|218507.7|218671.2|218521.2|218638.5|218488.5|32
1637945920000|2021-11-26 16:58:40|218659.2|218509.2|218737.1|218587.1|218744.6|218594.6|218652.3|218502.3|35
1637945930000|2021-11-26 16:58:50|218735|218585|218773.3|218623.3|218787.2|218637.2|218729.6|218579.6|29
1637945940000|2021-11-26 16:59:00|218777.5|218627.5|218776.5|218626.5|218782.7|218632.7|218765.8|218615.8|25
1637945950000|2021-11-26 16:59:10|218775.6|218625.6|218778.5|218628.5|218794.8|218644.8|218775.6|218625.6|20
1637945960000|2021-11-26 16:59:20|218779.6|218629.6|218780.3|218630.3|218792.8|218642.8|218769.1|218619.1|28
1637945970000|2021-11-26 16:59:30|218784.6|218634.6|218739.4|218589.4|218792.3|218642.3|218730.8|218580.8|33
1637945980000|2021-11-26 16:59:40|218742.4|218592.4|218739.4|218589.4|218748.8|218598.8|218734.2|218584.2|34
1637945990000|2021-11-26 16:59:50|218739.5|218589.5|218756.3|218606.3|218756.3|218606.3|218735.9|218585.9|35
1637946000000|2021-11-26 17:00:00|218759.7|218609.7|218745.6|218595.6|218759.7|218609.7|218723.8|218573.8|37
1637946010000|2021-11-26 17:00:10|218745.8|218595.8|218670.5|218520.5|218748.7|218598.7|218643.8|218493.8|32
1637946020000|2021-11-26 17:00:20|218670.3|218520.3|218676.4|218526.4|218682.6|218532.6|218637.8|218487.8|31
1637946030000|2021-11-26 17:00:30|218676.5|218526.5|218623.6|218473.6|218676.5|218526.5|218616.6|218466.6|31
1637946040000|2021-11-26 17:00:40|218625.8|218475.8|218633.5|218483.5|218634.7|218484.7|218620.6|218470.6|26
1637946050000|2021-11-26 17:00:50|218632.8|218482.8|218631.5|218481.5|218635.5|218485.5|218621.8|218471.8|28
1637946060000|2021-11-26 17:01:00|218632.6|218482.6|218596.8|218446.8|218634.1|218484.1|218582.3|218432.3|30
1637946070000|2021-11-26 17:01:10|218594.7|218444.7|218598.2|218448.2|218600.8|218450.8|218585.3|218435.3|30
1637946080000|2021-11-26 17:01:20|218597.4|218447.4|218599.2|218449.2|218600.3|218450.3|218587.3|218437.3|29
1637946090000|2021-11-26 17:01:30|218598.8|218448.8|218592.7|218442.7|218600.3|218450.3|218592.7|218442.7|21
1637946100000|2021-11-26 17:01:40|218593.5|218443.5|218586.1|218436.1|218593.5|218443.5|218582.4|218432.4|24
1637946110000|2021-11-26 17:01:50|218584.9|218434.9|218585.9|218435.9|218587.6|218437.6|218580.8|218430.8|22
1637946120000|2021-11-26 17:02:00|218587.2|218437.2|218587.2|218437.2|218587.6|218437.6|218580.6|218430.6|24
1637946130000|2021-11-26 17:02:10|218586.2|218436.2|218584.5|218434.5|218587.7|218437.7|218583.6|218433.6|21
1637946140000|2021-11-26 17:02:20|218585|218435|218590.2|218440.2|218590.2|218440.2|218584.6|218434.6|24
1637946150000|2021-11-26 17:02:30|218587.1|218437.1|218592.7|218442.7|218595.2|218445.2|218584.5|218434.5|29
1637946160000|2021-11-26 17:02:40|218591|218441|218593.2|218443.2|218594.8|218444.8|218589.5|218439.5|30
1637946170000|2021-11-26 17:02:50|218592.3|218442.3|218594.6|218444.6|218594.6|218444.6|218584.5|218434.5|28
1637946180000|2021-11-26 17:03:00|218590.9|218440.9|218592.3|218442.3|218597.9|218447.9|218586.9|218436.9|32
1637946190000|2021-11-26 17:03:10|218590.9|218440.9|218588.4|218438.4|218595.3|218445.3|218585.4|218435.4|31
1637946200000|2021-11-26 17:03:20|218587.2|218437.2|218586.9|218436.9|218588.6|218438.6|218582.6|218432.6|30
1637946210000|2021-11-26 17:03:30|218586.6|218436.6|218537.1|218387.1|218586.6|218436.6|218537.1|218387.1|29
1637946220000|2021-11-26 17:03:40|218542|218392|218538.3|218388.3|218543.6|218393.6|218513.2|218363.2|33
1637946230000|2021-11-26 17:03:50|218470.1|218320.1|218424.1|218274.1|218470.1|218320.1|218403.2|218253.2|31
1637946240000|2021-11-26 17:04:00|218420.2|218270.2|218347.8|218197.8|218432.8|218282.8|218342.1|218192.1|32
1637946250000|2021-11-26 17:04:10|218355.6|218205.6|218432.8|218282.8|218440.4|218290.4|218355.6|218205.6|37
1637946260000|2021-11-26 17:04:20|218428.1|218278.1|218367.1|218217.1|218442.7|218292.7|218367.1|218217.1|30
1637946270000|2021-11-26 17:04:30|218380|218230|218359.5|218209.5|218380|218230|218332.1|218182.1|31
1637946280000|2021-11-26 17:04:40|218360.6|218210.6|218359.8|218209.8|218363.9|218213.9|218353.1|218203.1|27
1637946290000|2021-11-26 17:04:50|218359.3|218209.3|218369.9|218219.9|218383.8|218233.8|218358.6|218208.6|26
1637946300000|2021-11-26 17:05:00|218369.1|218219.1|218372|218222|218377|218227|218356.2|218206.2|27
1637946310000|2021-11-26 17:05:10|218359.7|218209.7|218379.9|218229.9|218380.2|218230.2|218359.7|218209.7|27
1637946320000|2021-11-26 17:05:20|218377.3|218227.3|218373.9|218223.9|218378.5|218228.5|218372.1|218222.1|28
1637946330000|2021-11-26 17:05:30|218374.8|218224.8|218384|218234|218388.6|218238.6|218373.2|218223.2|28
1637946340000|2021-11-26 17:05:40|218382.5|218232.5|218378.3|218228.3|218389.2|218239.2|218378.3|218228.3|23
1637946350000|2021-11-26 17:05:50|218375.7|218225.7|218384.2|218234.2|218387.3|218237.3|218368.3|218218.3|31
1637946360000|2021-11-26 17:06:00|218388|218238|218389.6|218239.6|218399.6|218249.6|218379.1|218229.1|32
1637946370000|2021-11-26 17:06:10|218392|218242|218395|218245|218421.9|218271.9|218388.7|218238.7|27
1637946380000|2021-11-26 17:06:20|218393|218243|218422.9|218272.9|218434.2|218284.2|218391.1|218241.1|28
1637946390000|2021-11-26 17:06:30|218424.1|218274.1|218453.4|218303.4|218456.1|218306.1|218421.2|218271.2|28
1637946400000|2021-11-26 17:06:40|218453.6|218303.6|218442.4|218292.4|218475.9|218325.9|218442.4|218292.4|27
1637946410000|2021-11-26 17:06:50|218449|218299|218447.5|218297.5|218450.3|218300.3|218444.1|218294.1|12
1637946420000|2021-11-26 17:07:00|218447.2|218297.2|218453.1|218303.1|218462.8|218312.8|218440.1|218290.1|24
1637946430000|2021-11-26 17:07:10|218455.3|218305.3|218427.4|218277.4|218457.1|218307.1|218425.8|218275.8|23
1637946440000|2021-11-26 17:07:20|218430.2|218280.2|218432.2|218282.2|218432.2|218282.2|218423.5|218273.5|22
1637946450000|2021-11-26 17:07:30|218433.5|218283.5|218348.7|218198.7|218433.5|218283.5|218339.5|218189.5|29
1637946460000|2021-11-26 17:07:40|218344.9|218194.9|218289|218139|218353.9|218203.9|218279.9|218129.9|28
1637946470000|2021-11-26 17:07:50|218285.4|218135.4|218304.1|218154.1|218311.5|218161.5|218278.4|218128.4|29
1637946480000|2021-11-26 17:08:00|218305.1|218155.1|218295.6|218145.6|218320.5|218170.5|218295.6|218145.6|26
1637946490000|2021-11-26 17:08:10|218302.9|218152.9|218294.5|218144.5|218302.9|218152.9|218287.6|218137.6|28
1637946500000|2021-11-26 17:08:20|218294.8|218144.8|218276.2|218126.2|218295.1|218186|218236|218110.6|22
1637946510000|2021-11-26 17:08:30|218288.9|218138.9|218290.8|218140.8|218305.5|218155.5|218285.9|218135.9|20
1637946520000|2021-11-26 17:08:40|218286.5|218136.5|218326.6|218176.6|218338.6|218188.6|218286.5|218136.5|32
1637946530000|2021-11-26 17:08:50|218319.3|218169.3|218297.8|218147.8|218320.1|218170.1|218275|218125|27
1637946540000|2021-11-26 17:09:00|218306.3|218156.3|218280.4|218130.4|218306.3|218156.3|218276.7|218126.7|34
1637946550000|2021-11-26 17:09:10|218275.7|218125.7|218251.6|218101.6|218281.8|218131.8|218245.4|218095.4|29
1637946560000|2021-11-26 17:09:20|218252.2|218102.2|218248.7|218098.7|218253.3|218103.3|218232.2|218082.2|27
1637946570000|2021-11-26 17:09:30|218258.8|218108.8|218256.8|218106.8|218263.3|218113.3|218244.1|218094.1|23
1637946580000|2021-11-26 17:09:40|218264.8|218114.8|218263.7|218113.7|218272.6|218122.6|218260.6|218110.6|24
1637946590000|2021-11-26 17:09:50|218260.7|218110.7|218268.1|218118.1|218271.4|218121.4|218257.9|218107.9|28
1637946600000|2021-11-26 17:10:00|218268.4|218118.4|218260.7|218110.7|218268.4|218118.4|218235.6|218085.6|30
1637946610000|2021-11-26 17:10:10|218258.8|218108.8|218252.8|218102.8|218275.7|218125.7|218249.8|218099.8|30
1637946620000|2021-11-26 17:10:20|218249.4|218099.4|218216.3|218066.3|218261.5|218111.5|218209.5|218059.5|25
1637946630000|2021-11-26 17:10:30|218214.4|218064.4|218188|218038|218214.4|218064.4|218185.4|218035.4|37
1637946640000|2021-11-26 17:10:40|218186|218036|218177.5|218027.5|218189.7|218039.7|218174.5|218024.5|29
1637946650000|2021-11-26 17:10:50|218173.3|218023.3|218143.5|217993.5|218173.3|218023.3|218143.5|217993.5|29
1637946660000|2021-11-26 17:11:00|218144.5|217994.5|218146.3|217996.3|218147.5|217997.5|218129.8|217979.8|32
1637946670000|2021-11-26 17:11:10|218145.4|217995.4|218130.7|217980.7|218145.4|217995.4|218130.7|217980.7|24
1637946680000|2021-11-26 17:11:20|218129.8|217979.8|218099.9|217949.9|218129.8|217979.8|218093.8|217943.8|26
1637946690000|2021-11-26 17:11:30|218098.9|217948.9|218082|217932|218100|217950|218073.1|217923.1|21
1637946700000|2021-11-26 17:11:40|218082.2|217932.2|218083.8|217933.8|218086|217936|218079|217929|18
1637946710000|2021-11-26 17:11:50|218084|217934|218085.8|217935.8|218085.9|217935.9|218079.8|217929.8|23
1637946720000|2021-11-26 17:12:00|218085.4|217935.4|218143.8|217993.8|218143.8|217993.8|218085.3|217935.3|27
1637946730000|2021-11-26 17:12:10|218150.9|218000.9|218144.9|217994.9|218157.3|218007.3|218142.5|217992.5|31
1637946740000|2021-11-26 17:12:20|218144.7|217994.7|218149.5|217999.5|218153.4|218003.4|218138.3|217988.3|29
1637946750000|2021-11-26 17:12:30|218149.4|217999.4|218152.4|218002.4|218152.7|218002.7|218130.1|217980.1|31
1637946760000|2021-11-26 17:12:40|218148.8|217998.8|218148.2|217998.2|218153.3|218003.3|218144.8|217994.8|32
1637946770000|2021-11-26 17:12:50|218149.7|217999.7|218121.4|217971.4|218155.8|218005.8|218118.3|217968.3|32
1637946780000|2021-11-26 17:13:00|218121.1|217971.1|218142.4|217992.4|218142.9|217992.9|218116.1|217966.1|26
1637946790000|2021-11-26 17:13:10|218141.3|217991.3|218137.6|217987.6|218141.3|217991.3|218136.1|217986.1|24
1637946800000|2021-11-26 17:13:20|218139.1|217989.1|218144|217994|218156.6|218006.6|218138.1|217988.1|19
1637946810000|2021-11-26 17:13:30|218145|217995|218149.7|217999.7|218164.8|218014.8|218143.1|217993.1|25
1637946820000|2021-11-26 17:13:40|218145.1|217995.1|218125.5|217975.5|218145.1|217995.1|218113|217963|28
1637946830000|2021-11-26 17:13:50|218126.1|217976.1|218125.9|217975.9|218127.1|217977.1|218115.4|217965.4|27
1637946840000|2021-11-26 17:14:00|218127.5|217977.5|218131.9|217981.9|218149.1|217999.1|218118.8|217968.8|30
1637946850000|2021-11-26 17:14:10|218136.7|217986.7|218149.1|217999.1|218152.9|218002.9|218131.5|217981.5|28
1637946860000|2021-11-26 17:14:20|218143.7|217993.7|218173.8|218023.8|218175.7|218025.7|218143.7|217993.7|32
1637946870000|2021-11-26 17:14:30|218173.4|218023.4|218100.1|217950.1|218176.5|218026.5|218100.1|217950.1|31
1637946880000|2021-11-26 17:14:40|218102.3|217952.3|218102.7|217952.7|218104.7|217954.7|218099.8|217949.8|22
1637946890000|2021-11-26 17:14:50|218104.2|217954.2|218024.3|217874.3|218104.2|217954.2|218024.3|217874.3|21
1637946900000|2021-11-26 17:15:00|218023.4|217873.4|217986.7|217836.7|218029.5|217879.5|217984.2|217834.2|37
1637946910000|2021-11-26 17:15:10|217980.2|217830.2|217987.5|217837.5|217998|217848|217978.5|217828.5|30
1637946920000|2021-11-26 17:15:20|217987.3|217837.3|217970.5|217820.5|217987.3|217837.3|217946.2|217796.2|32
1637946930000|2021-11-26 17:15:30|217972.9|217822.9|217970.2|217820.2|217976.5|217826.5|217958.9|217808.9|31
1637946940000|2021-11-26 17:15:40|217971|217821|217950.4|217800.4|217986.8|217836.8|217948.6|217798.6|26
1637946950000|2021-11-26 17:15:50|217951|217801|217948.5|217798.5|217952.3|217802.3|217947.2|217797.2|21
1637946960000|2021-11-26 17:16:00|217953.2|217803.2|217952.1|217802.1|217962.6|217812.6|217948.2|217798.2|21
1637946970000|2021-11-26 17:16:10|217953.3|217803.3|217955.8|217805.8|217958|217808|217948.9|217798.9|16
1637946980000|2021-11-26 17:16:20|217957.8|217807.8|217957.6|217807.6|217960.4|217810.4|217955.1|217805.1|17
1637946990000|2021-11-26 17:16:30|217957.4|217807.4|217947.9|217797.9|217958.7|217808.7|217946.2|217796.2|15
1637947000000|2021-11-26 17:16:40|217945.3|217795.3|217943.4|217793.4|217946.7|217796.7|217942.9|217792.9|16
1637947010000|2021-11-26 17:16:50|217943|217793|217948.5|217798.5|217949|217799|217943|217793|15
1637947020000|2021-11-26 17:17:00|217950.6|217800.6|217935.6|217785.6|217950.9|217800.9|217929|217779|23
1637947030000|2021-11-26 17:17:10|217931.2|217781.2|217943.3|217793.3|217950.4|217800.4|217927|217777|30
1637947040000|2021-11-26 17:17:20|217944|217794|217942.6|217792.6|217944.3|217794.3|217934.8|217784.8|24
1637947050000|2021-11-26 17:17:30|217942.9|217792.9|217936.7|217786.7|217945.7|217795.7|217935.5|217785.5|21
1637947060000|2021-11-26 17:17:40|217937.6|217787.6|217962.1|217812.1|217968.9|217818.9|217927.1|217777.1|24
1637947070000|2021-11-26 17:17:50|217971.1|217821.1|217943.6|217793.6|217980.4|217830.4|217934.8|217784.8|30
1637947080000|2021-11-26 17:18:00|217942|217792|217942|217792|217946.8|217796.8|217938.5|217788.5|21
1637947090000|2021-11-26 17:18:10|217942.1|217792.1|217942.3|217792.3|217946|217796|217931.1|217781.1|21
1637947100000|2021-11-26 17:18:20|217941.8|217791.8|217945.1|217795.1|217950.2|217800.2|217938.4|217788.4|17
1637947110000|2021-11-26 17:18:30|217982.6|217832.6|218069.8|217919.8|218079.9|217929.9|217973.4|217823.4|31
1637947120000|2021-11-26 17:18:40|218069.6|217919.6|217975.5|217825.5|218074.1|217924.1|217975.5|217825.5|28
1637947130000|2021-11-26 17:18:50|217977.2|217827.2|218032.7|217882.7|218041|217891|217977.2|217827.2|24
1637947140000|2021-11-26 17:19:00|218033|217883|218042.8|217892.8|218052.1|217902.1|218025|217875|28
1637947150000|2021-11-26 17:19:10|218047.7|217897.7|218103.1|217953.1|218201.5|218051.5|218046.3|217896.3|35
1637947160000|2021-11-26 17:19:20|218100.5|217950.5|218096.9|217946.9|218112.3|217962.3|218080.2|217930.2|26
1637947170000|2021-11-26 17:19:30|218096|217946|218043.6|217893.6|218101.8|217951.8|218029|217879|28
1637947180000|2021-11-26 17:19:40|218042.5|217892.5|218046.3|217896.3|218065.8|217915.8|218032|217882|27
1637947190000|2021-11-26 17:19:50|218044.4|217894.4|218030.9|217880.9|218053.9|217903.9|218027.4|217877.4|28
1637947200000|2021-11-26 17:20:00|218040.3|217890.3|217979.1|217829.1|218043.8|217893.8|217971.7|217821.7|36
1637947210000|2021-11-26 17:20:10|217974.9|217824.9|217974.6|217824.6|217990.9|217840.9|217966.8|217816.8|26
1637947220000|2021-11-26 17:20:20|217972.4|217822.4|217976.3|217826.3|217989.5|217839.5|217968.6|217818.6|23
1637947230000|2021-11-26 17:20:30|217976.1|217826.1|217976.8|217826.8|217987.6|217837.6|217973.6|217823.6|27
1637947240000|2021-11-26 17:20:40|217990.3|217840.3|217951.6|217801.6|218000.3|217850.3|217951.6|217801.6|34
1637947250000|2021-11-26 17:20:50|217950.4|217800.4|217927.4|217777.4|217952.8|217802.8|217927.4|217777.4|24
1637947260000|2021-11-26 17:21:00|217928|217778|217928.6|217778.6|217933.3|217783.3|217925.4|217775.4|27
1637947270000|2021-11-26 17:21:10|217932.4|217782.4|217927.3|217777.3|217932.4|217782.4|217918.2|217768.2|20
1637947280000|2021-11-26 17:21:20|217928.3|217778.3|217928|217778|217935|217785|217928|217778|13
1637947290000|2021-11-26 17:21:30|217928.6|217778.6|217938.6|217788.6|217956.2|217806.2|217927.4|217777.4|27
1637947300000|2021-11-26 17:21:40|217939.4|217789.4|217906.5|217756.5|217939.9|217789.9|217902.9|217752.9|26
1637947310000|2021-11-26 17:21:50|217906.6|217756.6|217945.5|217795.5|217945.5|217795.5|217906.2|217756.2|16
1637947320000|2021-11-26 17:22:00|217946.4|217796.4|217929.6|217779.6|217946.4|217796.4|217917.1|217767.1|24
1637947330000|2021-11-26 17:22:10|217923.1|217773.1|217924.3|217774.3|217924.3|217774.3|217911.6|217761.6|16
1637947340000|2021-11-26 17:22:20|217927.8|217777.8|217918.6|217768.6|217927.8|217777.8|217916.8|217766.8|12
1637947350000|2021-11-26 17:22:30|217918.4|217768.4|217918.1|217768.1|217932.1|217782.1|217874.2|217724.2|25
1637947360000|2021-11-26 17:22:40|217919.2|217769.2|217922.3|217772.3|217922.3|217772.3|217918.4|217768.4|12
1637947370000|2021-11-26 17:22:50|217923.4|217773.4|217946.9|217796.9|217957|217807|217923.4|217773.4|25
1637947380000|2021-11-26 17:23:00|217947.2|217797.2|217967.7|217817.7|217969.1|217819.1|217939.6|217789.6|22
1637947390000|2021-11-26 17:23:10|217974.4|217824.4|218032.8|217882.8|218038.5|217888.5|217968.4|217818.4|25
1637947400000|2021-11-26 17:23:20|218031.3|217881.3|218001.1|217851.1|218031.3|217881.3|218000.3|217850.3|24
1637947410000|2021-11-26 17:23:30|218002|217852|217973.7|217823.7|218004.4|217854.4|217973.7|217823.7|20
1637947420000|2021-11-26 17:23:40|217977.6|217827.6|217953.1|217803.1|217977.6|217861|217911|217777.3|35
1637947430000|2021-11-26 17:23:50|217916.6|217766.6|217945.9|217795.9|217955.6|217805.6|217912.8|217762.8|29
1637947440000|2021-11-26 17:24:00|217946.1|217796.1|217970.2|217820.2|217979.9|217829.9|217946.1|217796.1|25
1637947450000|2021-11-26 17:24:10|217970|217820|217956.5|217806.5|217970|217820|217950.2|217800.2|21
1637947460000|2021-11-26 17:24:20|217956.1|217806.1|217956.5|217806.5|217956.5|217806.5|217949.8|217799.8|9
1637947470000|2021-11-26 17:24:30|217956.3|217806.3|218008.4|217858.4|218009.1|217859.1|217950.3|217800.3|15
1637947480000|2021-11-26 17:24:40|218001.8|217851.8|218005.4|217855.4|218016.3|217866.3|217997.3|217847.3|18
1637947490000|2021-11-26 17:24:50|218002.6|217852.6|218011.1|217861.1|218015.4|217865.4|218002.6|217852.6|21
1637947500000|2021-11-26 17:25:00|218012.9|217862.9|217983.9|217833.9|218012.9|217862.9|217967.5|217817.5|29
1637947510000|2021-11-26 17:25:10|217976.8|217826.8|217942.1|217792.1|217976.8|217826.8|217932.4|217782.4|30
1637947520000|2021-11-26 17:25:20|217940.7|217790.7|217935.2|217785.2|217941.8|217791.8|217926.1|217776.1|24
1637947530000|2021-11-26 17:25:30|217935.8|217785.8|217937.7|217787.7|217940.2|217790.2|217931.9|217781.9|14
1637947540000|2021-11-26 17:25:40|217924.3|217774.3|217904.9|217754.9|217942.8|217792.8|217879|217729|30
1637947550000|2021-11-26 17:25:50|217904.7|217754.7|217902.3|217752.3|217908.3|217758.3|217896.1|217746.1|14
1637947560000|2021-11-26 17:26:00|217903|217753|217898.9|217748.9|217904.8|217754.8|217897.6|217747.6|19
1637947570000|2021-11-26 17:26:10|217900.6|217750.6|217896.5|217746.5|217903.1|217753.1|217896.5|217746.5|19
1637947580000|2021-11-26 17:26:20|217895.7|217745.7|217898|217748|217900.8|217750.8|217893.1|217743.1|15
1637947590000|2021-11-26 17:26:30|217899.6|217749.6|217856.3|217706.3|217899.6|217749.6|217797.5|217662.1|35
1637947600000|2021-11-26 17:26:40|217863.6|217713.6|217836.6|217686.6|217863.6|217747.2|217796.5|217685.6|31
1637947610000|2021-11-26 17:26:50|217845.8|217695.8|217791|217641|217845.8|217695.8|217791|217641|24
1637947620000|2021-11-26 17:27:00|217796.1|217646.1|217779.9|217629.9|217797.5|217647.5|217754.4|217604.4|28
1637947630000|2021-11-26 17:27:10|217780.2|217630.2|217785|217635|217793.5|217643.5|217774.5|217624.5|22
1637947640000|2021-11-26 17:27:20|217786.3|217636.3|217772.6|217622.6|217790.8|217640.8|217772.6|217622.6|22
1637947650000|2021-11-26 17:27:30|217773|217623|217779.4|217629.4|217781.7|217631.7|217773|217623|23
1637947660000|2021-11-26 17:27:40|217779|217629|217797.8|217647.8|217807.4|217657.4|217776.8|217626.8|28
1637947670000|2021-11-26 17:27:50|217796.1|217646.1|217815.1|217665.1|217822.9|217672.9|217795.1|217645.1|32
1637947680000|2021-11-26 17:28:00|217809.2|217659.2|217806.5|217656.5|217826.6|217676.6|217800.8|217650.8|27
1637947690000|2021-11-26 17:28:10|217799.3|217649.3|217798.2|217648.2|217806.9|217656.9|217798.2|217648.2|23
1637947700000|2021-11-26 17:28:20|217800.3|217650.3|217809.4|217659.4|217809.4|217659.4|217795.1|217645.1|23
1637947710000|2021-11-26 17:28:30|217811.5|217661.5|217813.3|217663.3|217817.6|217667.6|217808.9|217658.9|21
1637947720000|2021-11-26 17:28:40|217812.9|217662.9|217815.2|217665.2|217821.8|217671.8|217811.1|217661.1|22
1637947730000|2021-11-26 17:28:50|217810.2|217660.2|217816.5|217666.5|217818.7|217668.7|217810.2|217660.2|16
1637947740000|2021-11-26 17:29:00|217817|217667|217809.4|217659.4|217817|217720.7|217765.4|217658.6|17
1637947750000|2021-11-26 17:29:10|217809.3|217659.3|217815.4|217665.4|217819.1|217669.1|217809.3|217659.3|18
1637947760000|2021-11-26 17:29:20|217815.8|217665.8|217816.2|217666.2|217820.4|217670.4|217812.6|217662.6|20
1637947770000|2021-11-26 17:29:30|217812.3|217662.3|217815.7|217665.7|217817.9|217667.9|217811.3|217661.3|15
1637947780000|2021-11-26 17:29:40|217815.1|217665.1|217775.3|217625.3|217815.1|217665.1|217773.2|217623.2|25
1637947790000|2021-11-26 17:29:50|217779.8|217629.8|217774.4|217624.4|217787.9|217637.9|217762.2|217612.2|31
1637947800000|2021-11-26 17:30:00|217758|217608|217777.1|217627.1|217788.1|217638.1|217758|217608|31
1637947810000|2021-11-26 17:30:10|217772.3|217622.3|217742.3|217592.3|217774.3|217624.3|217735.9|217585.9|36
1637947820000|2021-11-26 17:30:20|217740.1|217590.1|217769.9|217619.9|217771.7|217621.7|217729.8|217579.8|30
1637947830000|2021-11-26 17:30:30|217768.3|217618.3|217802.3|217652.3|217808.3|217658.3|217768.3|217618.3|28
1637947840000|2021-11-26 17:30:40|217801.7|217651.7|217806.9|217656.9|217808.8|217658.8|217790.4|217640.4|31
1637947850000|2021-11-26 17:30:50|217755.2|217605.2|217789.5|217639.5|217789.5|217639.5|217722.2|217572.2|32
1637947860000|2021-11-26 17:31:00|217790.3|217640.3|217816.4|217666.4|217830.5|217680.5|217789.5|217639.5|28
1637947870000|2021-11-26 17:31:10|217814.8|217664.8|217811.8|217661.8|217815.8|217665.8|217807.3|217657.3|28
1637947880000|2021-11-26 17:31:20|217810.9|217660.9|217740.1|217590.1|217810.9|217660.9|217737.7|217587.7|32
1637947890000|2021-11-26 17:31:30|217740.9|217590.9|217758.3|217608.3|217759.4|217609.4|217737.3|217587.3|30
1637947900000|2021-11-26 17:31:40|217760.7|217610.7|217766.9|217616.9|217782.5|217632.5|217760.7|217610.7|31
1637947910000|2021-11-26 17:31:50|217777.6|217627.6|217771|217621|217787.7|217637.7|217771|217621|23
1637947920000|2021-11-26 17:32:00|217771.6|217621.6|217746.7|217596.7|217771.8|217621.8|217744.6|217594.6|24
1637947930000|2021-11-26 17:32:10|217749|217599|217741.3|217591.3|217750.8|217600.8|217731.2|217581.2|30
1637947940000|2021-11-26 17:32:20|217741.8|217591.8|217740.6|217590.6|217741.8|217591.8|217736.8|217586.8|21
1637947950000|2021-11-26 17:32:30|217740.9|217590.9|217753.2|217603.2|217758.9|217608.9|217738|217588|19
1637947960000|2021-11-26 17:32:40|217757.6|217607.6|217760.9|217610.9|217762.4|217612.4|217754.8|217604.8|14
1637947970000|2021-11-26 17:32:50|217759.8|217609.8|217801.9|217651.9|217803.7|217653.7|217759.8|217609.8|35
1637947980000|2021-11-26 17:33:00|217797|217647|217806.1|217656.1|217837.5|217687.5|217797|217647|28
1637947990000|2021-11-26 17:33:10|217807.9|217657.9|217787.8|217637.8|217836.9|217686.9|217787.8|217637.8|25
1637948000000|2021-11-26 17:33:20|217789.3|217639.3|217789.2|217639.2|217793.9|217643.9|217789.2|217639.2|20
1637948010000|2021-11-26 17:33:30|217793.2|217643.2|217804.4|217654.4|217824.1|217674.1|217784.3|217634.3|29
1637948020000|2021-11-26 17:33:40|217801.3|217651.3|217822.3|217672.3|217847.5|217697.5|217801.3|217651.3|22
1637948030000|2021-11-26 17:33:50|217822.9|217672.9|217815.7|217665.7|217828|217678|217815.7|217665.7|22
1637948040000|2021-11-26 17:34:00|217817.1|217667.1|217825.8|217675.8|217826.4|217676.4|217814|217664|25
1637948050000|2021-11-26 17:34:10|217825.9|217675.9|217821.7|217671.7|217825.9|217675.9|217811.3|217661.3|21
1637948060000|2021-11-26 17:34:20|217823|217673|217790.9|217640.9|217826.5|217676.5|217783.7|217633.7|21
1637948070000|2021-11-26 17:34:30|217793.9|217643.9|217791.5|217641.5|217796.9|217646.9|217791.5|217641.5|27
1637948080000|2021-11-26 17:34:40|217788.8|217638.8|217805.9|217655.9|217811.1|217661.1|217787.3|217637.3|28
1637948090000|2021-11-26 17:34:50|217805.2|217655.2|217821.5|217671.5|217821.5|217671.5|217805.2|217655.2|28
1637948100000|2021-11-26 17:35:00|217815.4|217665.4|217817.7|217667.7|217824.8|217674.8|217811.9|217661.9|31
1637948110000|2021-11-26 17:35:10|217823.3|217673.3|217815.4|217665.4|217823.3|217673.3|217810.8|217660.8|27
1637948120000|2021-11-26 17:35:20|217817.1|217667.1|217788.7|217638.7|217817.1|217667.1|217788.7|217638.7|24
1637948130000|2021-11-26 17:35:30|217788.2|217638.2|217800|217650|217806.9|217656.9|217782.1|217632.1|23
1637948140000|2021-11-26 17:35:40|217802.5|217652.5|217793.6|217643.6|217802.5|217652.5|217790.5|217640.5|17
1637948150000|2021-11-26 17:35:50|217796.5|217646.5|217794.3|217644.3|217803.5|217653.5|217791|217641|19
1637948160000|2021-11-26 17:36:00|217792.6|217642.6|217781.2|217631.2|217804.1|217654.1|217777.1|217627.1|28
1637948170000|2021-11-26 17:36:10|217782|217632|217795.3|217645.3|217798.8|217648.8|217778.5|217628.5|26
1637948180000|2021-11-26 17:36:20|217796.4|217646.4|217785.5|217635.5|217796.4|217646.4|217785.5|217635.5|15
1637948190000|2021-11-26 17:36:30|217788.8|217638.8|217792.2|217642.2|217792.2|217642.2|217781.4|217631.4|21
1637948200000|2021-11-26 17:36:40|217791.6|217641.6|217733.7|217583.7|217791.6|217641.6|217730.2|217580.2|21
1637948210000|2021-11-26 17:36:50|217732.2|217582.2|217734|217584|217739.3|217589.3|217725.8|217575.8|34
1637948220000|2021-11-26 17:37:00|217734.3|217584.3|217732.8|217582.8|217735.2|217585.2|217732.7|217582.7|8
1637948230000|2021-11-26 17:37:10|217730.4|217580.4|217727.2|217577.2|217734.1|217584.1|217724.7|217574.7|18
1637948240000|2021-11-26 17:37:20|217728.8|217578.8|217745.4|217595.4|217747.1|217597.1|217727.4|217577.4|15
1637948250000|2021-11-26 17:37:30|217742.9|217592.9|217740.7|217590.7|217743.5|217593.5|217738.9|217588.9|21
1637948260000|2021-11-26 17:37:40|217740.2|217590.2|217733.5|217583.5|217740.2|217590.2|217733|217583|14
1637948270000|2021-11-26 17:37:50|217733.1|217583.1|217747.2|217597.2|217748.8|217598.8|217732.7|217582.7|17
1637948280000|2021-11-26 17:38:00|217738.9|217588.9|217744.1|217594.1|217744.5|217594.5|217736.2|217586.2|20
1637948290000|2021-11-26 17:38:10|217743.1|217593.1|217735.6|217585.6|217745.1|217595.1|217734.4|217584.4|25
1637948300000|2021-11-26 17:38:20|217740.3|217590.3|217730.1|217580.1|217740.3|217590.3|217730.1|217580.1|7
1637948310000|2021-11-26 17:38:30|217730.3|217580.3|217739.2|217589.2|217741|217591|217730.3|217580.3|8
1637948320000|2021-11-26 17:38:40|217739.6|217589.6|217745|217595|217753.1|217603.1|217739.6|217589.6|17
1637948330000|2021-11-26 17:38:50|217743.3|217593.3|217755.1|217605.1|217755.5|217605.5|217742.4|217592.4|19
1637948340000|2021-11-26 17:39:00|217755.8|217605.8|217751.7|217601.7|217758.3|217608.3|217749.6|217599.6|20
1637948350000|2021-11-26 17:39:10|217752.3|217602.3|217744.1|217594.1|217752.3|217602.3|217739.5|217589.5|12
1637948360000|2021-11-26 17:39:20|217741.7|217591.7|217791.3|217641.3|217792.4|217642.4|217738.5|217588.5|24
1637948370000|2021-11-26 17:39:30|217788.3|217638.3|217773.8|217623.8|217788.7|217638.7|217769.3|217619.3|24
1637948380000|2021-11-26 17:39:40|217771.7|217621.7|217777.8|217627.8|217782.3|217632.3|217758.1|217608.1|20
1637948390000|2021-11-26 17:39:50|217774.1|217624.1|217766.4|217616.4|217782.8|217632.8|217765.6|217615.6|20
1637948400000|2021-11-26 17:40:00|217762.3|217612.3|217762.3|217612.3|217771|217621|217752.1|217602.1|31
1637948410000|2021-11-26 17:40:10|217760.4|217610.4|217835.6|217685.6|217836.4|217686.4|217760.3|217610.3|24
1637948420000|2021-11-26 17:40:20|217833.3|217683.3|217815|217665|217837.6|217687.6|217815|217665|28
1637948430000|2021-11-26 17:40:30|217816.8|217666.8|217758.1|217608.1|217818.5|217668.5|217744.8|217594.8|33
1637948440000|2021-11-26 17:40:40|217759.9|217609.9|217810.2|217660.2|217832.9|217682.9|217759.9|217609.9|28
1637948450000|2021-11-26 17:40:50|217809.4|217659.4|217821.3|217671.3|217832.8|217682.8|217809.4|217659.4|24
1637948460000|2021-11-26 17:41:00|217833.5|217683.5|217951.4|217801.4|217951.4|217801.4|217833.5|217683.5|25
1637948470000|2021-11-26 17:41:10|217962.8|217812.8|217992.1|217842.1|218027|217877|217962.8|217812.8|35
1637948480000|2021-11-26 17:41:20|217960.8|217810.8|217955.9|217805.9|217977.8|217827.8|217920.6|217770.6|36
1637948490000|2021-11-26 17:41:30|217954.9|217804.9|217961|217811|217997.1|217847.1|217940.9|217790.9|32
1637948500000|2021-11-26 17:41:40|217960.8|217810.8|217980.2|217830.2|218000.5|217850.5|217948|217798|33
1637948510000|2021-11-26 17:41:50|217984.3|217834.3|217980.5|217830.5|217985.6|217835.6|217966.5|217816.5|24
1637948520000|2021-11-26 17:42:00|217977.4|217827.4|217979.2|217829.2|217979.2|217829.2|217965.6|217815.6|25
1637948530000|2021-11-26 17:42:10|217970.5|217820.5|217986.4|217836.4|217986.4|217836.4|217963.8|217813.8|20
1637948540000|2021-11-26 17:42:20|217988.8|217838.8|217987.1|217837.1|217994.7|217844.7|217978.3|217828.3|26
1637948550000|2021-11-26 17:42:30|217990.6|217840.6|217987.5|217837.5|218003.4|217853.4|217967|217817|21
1637948560000|2021-11-26 17:42:40|217989.8|217839.8|217998.9|217848.9|218005.1|217855.1|217989.8|217839.8|16
1637948570000|2021-11-26 17:42:50|217997.5|217847.5|217990.9|217840.9|217999.2|217849.2|217989.7|217839.7|21
1637948580000|2021-11-26 17:43:00|217991.3|217841.3|217975.9|217825.9|217996.2|217846.2|217971.5|217821.5|28
1637948590000|2021-11-26 17:43:10|217976.6|217826.6|217981.8|217831.8|217986.6|217836.6|217970.7|217820.7|27
1637948600000|2021-11-26 17:43:20|217980.9|217830.9|217973.8|217823.8|217984.4|217834.4|217968.5|217818.5|22
1637948610000|2021-11-26 17:43:30|217983|217833|217977.4|217827.4|217983|217833|217968|217818|20
1637948620000|2021-11-26 17:43:40|217978.7|217828.7|217972.6|217822.6|217978.7|217828.7|217971.7|217821.7|13
1637948630000|2021-11-26 17:43:50|217968.6|217818.6|218001.5|217851.5|218001.5|217851.5|217954.3|217804.3|33
1637948640000|2021-11-26 17:44:00|218008.7|217858.7|218039.2|217889.2|218039.4|217889.4|217994.1|217844.1|29
1637948650000|2021-11-26 17:44:10|218038.7|217888.7|218017.9|217867.9|218044.9|217894.9|218000.1|217850.1|35
1637948660000|2021-11-26 17:44:20|218024.3|217874.3|218008.5|217858.5|218033|217883|217999.6|217849.6|25
1637948670000|2021-11-26 17:44:30|218012|217862|218021.6|217871.6|218039.5|217889.5|217985|217835|36
1637948680000|2021-11-26 17:44:40|218025.2|217875.2|218025.4|217875.4|218043.2|217893.2|218017.2|217867.2|37
1637948690000|2021-11-26 17:44:50|218017.2|217867.2|218025.8|217875.8|218042.2|217892.2|218017.2|217867.2|30
1637948700000|2021-11-26 17:45:00|218030.1|217880.1|218035.5|217885.5|218047.1|217897.1|218006|217856|33
1637948710000|2021-11-26 17:45:10|218036.6|217886.6|218040.2|217890.2|218047.1|217897.1|218023.4|217873.4|24
1637948720000|2021-11-26 17:45:20|218033.3|217883.3|218018.8|217868.8|218033.3|217883.3|217974|217824|26
1637948730000|2021-11-26 17:45:30|218019.8|217869.8|217985.7|217835.7|218019.8|217869.8|217985.7|217835.7|23
1637948740000|2021-11-26 17:45:40|217995.9|217845.9|218005.3|217855.3|218024.3|217874.3|217995.9|217845.9|22
1637948750000|2021-11-26 17:45:50|217995.6|217845.6|218003.6|217853.6|218012.3|217862.3|217975.3|217825.3|37
1637948760000|2021-11-26 17:46:00|218011.8|217861.8|217980.9|217830.9|218021.1|217871.1|217974.1|217824.1|17
1637948770000|2021-11-26 17:46:10|217981.7|217831.7|217975.4|217825.4|217983.7|217833.7|217964.2|217814.2|25
1637948780000|2021-11-26 17:46:20|217971.5|217821.5|218013.4|217863.4|218013.4|217863.4|217965.4|217815.4|24
1637948790000|2021-11-26 17:46:30|218045.2|217895.2|218053.6|217903.6|218054.8|217904.8|218045.2|217895.2|23
1637948800000|2021-11-26 17:46:40|218053.7|217903.7|218044.6|217894.6|218053.7|217903.7|218038.6|217888.6|21
1637948810000|2021-11-26 17:46:50|218038.7|217888.7|218058.6|217908.6|218058.6|217908.6|218036.7|217886.7|25
1637948820000|2021-11-26 17:47:00|218051.5|217901.5|218040.1|217890.1|218056.4|217906.4|218039.1|217889.1|14
1637948830000|2021-11-26 17:47:10|218042.6|217892.6|218046.3|217896.3|218048.5|217898.5|218039.9|217889.9|14
1637948840000|2021-11-26 17:47:20|218045.8|217895.8|218046.5|217896.5|218046.5|217896.5|218044.7|217894.7|15
1637948850000|2021-11-26 17:47:30|218046.6|217896.6|218038.4|217888.4|218051.3|217901.3|218027.3|217877.3|15
1637948860000|2021-11-26 17:47:40|218033.6|217883.6|218040.1|217890.1|218040.1|217890.1|218025.3|217875.3|22
1637948870000|2021-11-26 17:47:50|218042.2|217892.2|218044.5|217894.5|218048.5|217898.5|218039.7|217889.7|14
1637948880000|2021-11-26 17:48:00|218045|217895|218036.2|217886.2|218045|217895|218033.6|217883.6|20
1637948890000|2021-11-26 17:48:10|218035.3|217885.3|218032.9|217882.9|218037.7|217887.7|218030.8|217880.8|25
1637948900000|2021-11-26 17:48:20|218034.2|217884.2|218030.6|217880.6|218036.1|217886.1|218028.7|217878.7|16
1637948910000|2021-11-26 17:48:30|218030.3|217880.3|218025.1|217875.1|218035.2|217885.2|218023.5|217873.5|23
1637948920000|2021-11-26 17:48:40|218026.6|217876.6|217936.3|217786.3|218026.8|217876.8|217923.8|217773.8|31
1637948930000|2021-11-26 17:48:50|217936.1|217786.1|217901.3|217751.3|217942.8|217792.8|217895.4|217745.4|30
1637948940000|2021-11-26 17:49:00|217893|217743|217898.7|217748.7|217903.8|217753.8|217893|217743|25
1637948950000|2021-11-26 17:49:10|217895.8|217745.8|217914.2|217764.2|217951.3|217801.3|217893|217743|26
1637948960000|2021-11-26 17:49:20|217918.9|217768.9|217900.3|217750.3|217924.8|217774.8|217896.6|217746.6|22
1637948970000|2021-11-26 17:49:30|217902.1|217752.1|217896.6|217746.6|217904.3|217754.3|217893.2|217743.2|28
1637948980000|2021-11-26 17:49:40|217896.1|217746.1|217901.5|217751.5|217901.5|217751.5|217890.7|217740.7|20
1637948990000|2021-11-26 17:49:50|217926.4|217776.4|217924.3|217774.3|217926.4|217776.4|217911.6|217761.6|30
1637949000000|2021-11-26 17:50:00|217923.4|217773.4|217935.6|217785.6|217946.3|217796.3|217920.9|217770.9|29
1637949010000|2021-11-26 17:50:10|217935.9|217785.9|217934.7|217784.7|217941.2|217791.2|217921.3|217771.3|31
1637949020000|2021-11-26 17:50:20|217934.4|217784.4|217936.5|217786.5|217936.5|217786.5|217912.7|217762.7|24
1637949030000|2021-11-26 17:50:30|217934.9|217784.9|217909.2|217759.2|217938.2|217788.2|217904.7|217754.7|20
1637949040000|2021-11-26 17:50:40|217914.6|217764.6|217885.4|217735.4|217922.4|217772.4|217883|217733|30
1637949050000|2021-11-26 17:50:50|217884.9|217734.9|217867.1|217717.1|217889|217739|217867.1|217717.1|29
1637949060000|2021-11-26 17:51:00|217868.7|217718.7|217866.5|217716.5|217869.5|217719.5|217857.3|217707.3|26
1637949070000|2021-11-26 17:51:10|217864|217714|217854|217704|217871.2|217721.2|217853.3|217703.3|26
1637949080000|2021-11-26 17:51:20|217859.1|217709.1|217857.1|217707.1|217869.7|217719.7|217846|217696|30
1637949090000|2021-11-26 17:51:30|217856.4|217706.4|217838|217688|217859.4|217709.4|217834.7|217684.7|17
1637949100000|2021-11-26 17:51:40|217840.1|217690.1|217838.5|217688.5|217861.9|217711.9|217807.5|217657.5|34
1637949110000|2021-11-26 17:51:50|217846.4|217696.4|217828.5|217678.5|217855.1|217705.1|217820|217670|27
1637949120000|2021-11-26 17:52:00|217848.1|217698.1|217812.7|217662.7|217848.1|217698.1|217805.3|217655.3|30
1637949130000|2021-11-26 17:52:10|217812.3|217662.3|217806.9|217656.9|217818.5|217668.5|217797.9|217647.9|28
1637949140000|2021-11-26 17:52:20|217807.4|217657.4|217796.1|217646.1|217814.7|217664.7|217776.9|217626.9|26
1637949150000|2021-11-26 17:52:30|217793.3|217643.3|217780.7|217630.7|217803.6|217653.6|217780.7|217630.7|20
1637949160000|2021-11-26 17:52:40|217765.2|217615.2|217756.2|217606.2|217783.9|217633.9|217739.1|217589.1|34
1637949170000|2021-11-26 17:52:50|217769.8|217619.8|217780.2|217630.2|217790.1|217640.1|217763.9|217613.9|24
1637949180000|2021-11-26 17:53:00|217752.5|217602.5|217774.6|217624.6|217780.8|217630.8|217752.5|217602.5|22
1637949190000|2021-11-26 17:53:10|217777|217627|217782.6|217632.6|217786.5|217636.5|217766.9|217616.9|23
1637949200000|2021-11-26 17:53:20|217782.4|217632.4|217775.6|217625.6|217784.2|217634.2|217771.4|217621.4|26
1637949210000|2021-11-26 17:53:30|217777|217627|217774.3|217624.3|217789.2|217639.2|217764.6|217614.6|24
1637949220000|2021-11-26 17:53:40|217770.9|217620.9|217810.7|217660.7|217834.1|217684.1|217770.9|217620.9|29
1637949230000|2021-11-26 17:53:50|217813.9|217663.9|217871.6|217721.6|217872.5|217722.5|217808.9|217658.9|27
1637949240000|2021-11-26 17:54:00|217872.7|217722.7|217884.9|217734.9|217893.4|217743.4|217866|217716|27
1637949250000|2021-11-26 17:54:10|217881.5|217731.5|217884.2|217734.2|217885.1|217735.1|217862.8|217712.8|26
1637949260000|2021-11-26 17:54:20|217881.7|217731.7|217870.7|217720.7|217895.2|217745.2|217837.6|217687.6|36
1637949270000|2021-11-26 17:54:30|217861.6|217711.6|217872.9|217722.9|217884.3|217734.3|217852.4|217702.4|33
1637949280000|2021-11-26 17:54:40|217869.2|217719.2|217899.4|217749.4|217905.5|217755.5|217869.2|217719.2|35
1637949290000|2021-11-26 17:54:50|217893.2|217743.2|217909.4|217759.4|217921|217771|217882.4|217732.4|37
1637949300000|2021-11-26 17:55:00|217903.3|217753.3|217891.5|217741.5|217927.7|217777.7|217880.2|217730.2|35
1637949310000|2021-11-26 17:55:10|217875.6|217725.6|217850|217700|217889.8|217739.8|217846.4|217696.4|36
1637949320000|2021-11-26 17:55:20|217845.6|217695.6|217832.1|217682.1|217848.7|217698.7|217831.6|217681.6|35
1637949330000|2021-11-26 17:55:30|217834.1|217684.1|217825.5|217675.5|217843.1|217693.1|217810.1|217660.1|29
1637949340000|2021-11-26 17:55:40|217824|217674|217780.9|217630.9|217824.5|217674.5|217745.5|217595.5|39
1637949350000|2021-11-26 17:55:50|217783.5|217633.5|217799.1|217649.1|217803.4|217653.4|217767.1|217617.1|36
1637949360000|2021-11-26 17:56:00|217789.4|217639.4|217802.1|217652.1|217802.6|217652.6|217785.4|217635.4|31
1637949370000|2021-11-26 17:56:10|217792.6|217642.6|217796.4|217646.4|217805.5|217655.5|217792.6|217642.6|29
1637949380000|2021-11-26 17:56:20|217799.5|217649.5|217780.4|217630.4|217802.1|217652.1|217776.1|217626.1|27
1637949390000|2021-11-26 17:56:30|217781.5|217631.5|217778.2|217628.2|217781.5|217631.5|217772.5|217622.5|17
1637949400000|2021-11-26 17:56:40|217783.2|217633.2|217760.8|217610.8|217785.8|217635.8|217727.3|217577.3|28
1637949410000|2021-11-26 17:56:50|217765.9|217615.9|217770.9|217620.9|217774.5|217624.5|217762.2|217612.2|20
1637949420000|2021-11-26 17:57:00|217769.5|217619.5|217813.7|217663.7|217825.1|217675.1|217769.5|217619.5|27
1637949430000|2021-11-26 17:57:10|217812.5|217662.5|217813|217663|217816.2|217666.2|217809.3|217659.3|22
1637949440000|2021-11-26 17:57:20|217809.6|217659.6|217810.8|217660.8|217817.2|217667.2|217809.6|217659.6|26
1637949450000|2021-11-26 17:57:30|217810.6|217660.6|217846.3|217696.3|217850.6|217700.6|217810.6|217660.6|23
1637949460000|2021-11-26 17:57:40|217844|217694|217848.9|217698.9|217853|217703|217843.7|217693.7|24
1637949470000|2021-11-26 17:57:50|217846.1|217696.1|217846.1|217696.1|217851|217701|217838.8|217688.8|28
1637949480000|2021-11-26 17:58:00|217847.1|217697.1|217844.4|217694.4|217852.2|217702.2|217843.9|217693.9|31
1637949490000|2021-11-26 17:58:10|217845.7|217695.7|217849.6|217699.6|217851|217701|217843.7|217693.7|24
1637949500000|2021-11-26 17:58:20|217848.7|217698.7|217848|217698|217852.6|217702.6|217835.7|217685.7|26
1637949510000|2021-11-26 17:58:30|217852.4|217702.4|217849.6|217699.6|217857.6|217707.6|217832.5|217682.5|31
1637949520000|2021-11-26 17:58:40|217852.3|217702.3|217931|217781|217931.3|217781.3|217847.1|217697.1|33
1637949530000|2021-11-26 17:58:50|217929.7|217779.7|217901.4|217751.4|217931.4|217781.4|217890.6|217740.6|37
1637949540000|2021-11-26 17:59:00|217901.7|217751.7|217931.1|217781.1|217934.7|217784.7|217878.2|217728.2|37
1637949550000|2021-11-26 17:59:10|217933.6|217783.6|217968.4|217818.4|217976.3|217826.3|217925.1|217775.1|39
1637949560000|2021-11-26 17:59:20|217969|217819|217921.2|217771.2|217984.3|217834.3|217902.7|217752.7|40
1637949570000|2021-11-26 17:59:30|217939.9|217789.9|217993.6|217843.6|218034.5|217884.5|217938.4|217750.6|35
1637949580000|2021-11-26 17:59:40|218006.7|217856.7|217975.3|217825.3|218016.2|217866.2|217956.5|217806.5|40
1637949590000|2021-11-26 17:59:50|217987.4|217837.4|217948.5|217798.5|218014.3|217863.7|217932.6|217720.3|37
1637949600000|2021-11-26 18:00:00|217945.7|217795.7|217946.4|217796.4|217988.8|217814.8|217933.9|217736.5|38
1637949610000|2021-11-26 18:00:10|217946.9|217796.9|217946.1|217796.1|217957.5|217807.5|217932.5|217782.5|34
1637949620000|2021-11-26 18:00:20|217961|217811|217898.1|217748.1|217964.5|217814.5|217898.1|217748.1|25
1637949630000|2021-11-26 18:00:30|217890.6|217740.6|218021.4|217871.4|218021.4|217871.4|217890.6|217718|33
1637949640000|2021-11-26 18:00:40|218018.8|217868.8|218028.2|217878.2|218034.5|217884.5|218011|217861|30
1637949650000|2021-11-26 18:00:50|218029.9|217879.9|218029.4|217879.4|218040|217890|218023.5|217873.5|30
1637949660000|2021-11-26 18:01:00|218030.9|217880.9|218040.5|217890.5|218047.5|217897.5|218016.8|217866.8|33
1637949670000|2021-11-26 18:01:10|218040.8|217890.8|218039.9|217889.9|218047.9|217897.9|218035.4|217885.4|23
1637949680000|2021-11-26 18:01:20|218044.7|217894.7|218145.9|217995.9|218174.6|218024.6|218036.7|217886.7|33
1637949690000|2021-11-26 18:01:30|218155.6|218005.6|218087.1|217937.1|218175.8|218025.8|218087.1|217872.5|38
1637949700000|2021-11-26 18:01:40|218101.9|217951.9|218238.2|217941.2|218244.7|217964.4|218082.4|217864.2|33
1637949710000|2021-11-26 18:01:50|218248.7|217951.7|218146|217849|218266.9|217969.9|218087.9|217790.9|34
1637949720000|2021-11-26 18:02:00|218160.1|217863.1|218212.7|217915.7|218222.5|217925.5|218122.1|217825.1|34
1637949730000|2021-11-26 18:02:10|218216.9|217919.9|218202.9|217905.9|218256.9|217959.9|218192.6|217895.6|34
1637949740000|2021-11-26 18:02:20|218178.4|217881.4|218313.2|218016.2|218313.2|218016.2|218178.4|217881.4|35
1637949750000|2021-11-26 18:02:30|218314.7|218017.7|218287.8|217990.8|218329.4|218032.4|218220.9|217923.9|33
1637949760000|2021-11-26 18:02:40|218287.5|217990.5|218300.8|218003.8|218333|218036|218278.9|217981.9|36
1637949770000|2021-11-26 18:02:50|218298.1|218001.1|218241.5|217944.5|218328.4|218031.4|218225.2|217928.2|32
1637949780000|2021-11-26 18:03:00|218241.2|217944.2|218257.6|217960.6|218277.2|217980.2|218228.3|217931.3|35
1637949790000|2021-11-26 18:03:10|218256|217959|218272.7|217975.7|218304.1|218007.1|218245.1|217948.1|27
1637949800000|2021-11-26 18:03:20|218269.5|217972.5|218273.7|217976.7|218279.1|217982.1|218260.8|217963.8|35
1637949810000|2021-11-26 18:03:30|218266.6|217969.6|218252.7|217955.7|218279.2|217982.2|218241.4|217944.4|33
1637949820000|2021-11-26 18:03:40|218250.9|217953.9|218292.4|218025.4|218314.9|218031|218245.1|217948.1|33
1637949830000|2021-11-26 18:03:50|218291.9|218031.1|218296.7|218045.1|218310.4|218090.1|218237.3|218028.4|34
1637949840000|2021-11-26 18:04:00|218297.3|218045.6|218283|218133|218343.6|218135|218245.8|218041.1|27
1637949850000|2021-11-26 18:04:10|218285|218135|218285.3|218135.3|218286.5|218136.5|218279.2|218129.2|25
1637949860000|2021-11-26 18:04:20|218286.3|218136.3|218269.4|217994|218292.4|218142.4|218255.3|217967.6|34
1637949870000|2021-11-26 18:04:30|218265.8|218001.3|218344.4|218082.2|218344.4|218135.1|218206.8|217995.4|30
1637949880000|2021-11-26 18:04:40|218291.3|218141.3|218374.3|218116.1|218377.7|218176.8|218291.3|218093.2|31
1637949890000|2021-11-26 18:04:50|218377|218119.5|218352.6|218202.6|218380.2|218203.3|218343.5|218097.7|26
1637949900000|2021-11-26 18:05:00|218361.1|218211.1|218357.1|218207.1|218362.4|218212.4|218351.5|218201.5|18
1637949910000|2021-11-26 18:05:10|218356.1|218206.1|218353.6|218203.6|218359.5|218209.5|218350.1|218200.1|21
1637949920000|2021-11-26 18:05:20|218354|218204|218355.9|218205.9|218358.7|218208.7|218341.7|218191.7|23
1637949930000|2021-11-26 18:05:30|218353.6|218203.6|218347.9|218197.9|218353.6|218203.6|218345.6|218195.6|21
1637949940000|2021-11-26 18:05:40|218347.2|218197.2|218352.2|218202.2|218358.4|218208.4|218346.4|218196.4|26
1637949950000|2021-11-26 18:05:50|218354.5|218204.5|218391.1|218241.1|218395.6|218245.6|218351.2|218201.2|19
1637949960000|2021-11-26 18:06:00|218388.3|218238.3|218388.7|218238.7|218390.2|218240.2|218387.7|218237.7|20
1637949970000|2021-11-26 18:06:10|218384.2|218234.2|218381.7|218231.7|218390.9|218240.9|218380.7|218230.7|28
1637949980000|2021-11-26 18:06:20|218381.4|218231.4|218348.4|218198.4|218381.7|218231.7|218304.8|218154.8|29
1637949990000|2021-11-26 18:06:30|218348.1|218198.1|218374|218224|218375.7|218225.7|218340.1|218190.1|30
1637950000000|2021-11-26 18:06:40|218381|218231|218370.9|218220.9|218381|218231|218360.9|218210.9|25
1637950010000|2021-11-26 18:06:50|218371.3|218221.3|218387.2|218237.2|218392.3|218242.3|218371.3|218221.3|26
1637950020000|2021-11-26 18:07:00|218388|218238|218392.6|218242.6|218394.5|218244.5|218387.9|218237.9|21
1637950030000|2021-11-26 18:07:10|218396.3|218246.3|218386.6|218236.6|218396.3|218246.3|218385.9|218235.9|30
1637950040000|2021-11-26 18:07:20|218386.3|218236.3|218387.5|218237.5|218392.4|218242.4|218384.5|218234.5|21
1637950050000|2021-11-26 18:07:30|218387.3|218237.3|218390.1|218240.1|218391|218241|218386.7|218236.7|25
1637950060000|2021-11-26 18:07:40|218392.9|218242.9|218389.6|218239.6|218393.2|218243.2|218388.6|218238.6|18
1637950070000|2021-11-26 18:07:50|218390.1|218240.1|218391|218241|218393.9|218243.9|218387.7|218237.7|18
1637950080000|2021-11-26 18:08:00|218394.6|218244.6|218396|218246|218396.7|218246.7|218389.8|218239.8|10
1637950090000|2021-11-26 18:08:10|218396.3|218246.3|218363.9|218213.9|218398.4|218248.4|218352.8|218202.8|15
1637950100000|2021-11-26 18:08:20|218365|218215|218369|218219|218381.2|218231.2|218365|218215|15
1637950110000|2021-11-26 18:08:30|218370.7|218220.7|218376.6|218226.6|218380.1|218230.1|218370.3|218220.3|17
1637950120000|2021-11-26 18:08:40|218377.4|218227.4|218386.2|218236.2|218397.1|218247.1|218365.7|218215.7|27
1637950130000|2021-11-26 18:08:50|218386.1|218236.1|218392.7|218242.7|218397.2|218247.2|218386.1|218236.1|21
1637950140000|2021-11-26 18:09:00|218393.6|218243.6|218388.3|218238.3|218395.2|218245.2|218382.3|218232.3|21
1637950150000|2021-11-26 18:09:10|218389.1|218239.1|218388.8|218238.8|218399.9|218249.9|218385.8|218235.8|15
1637950160000|2021-11-26 18:09:20|218402.3|218252.3|218406.6|218256.6|218409.6|218259.6|218395.9|218245.9|16
1637950170000|2021-11-26 18:09:30|218405.5|218255.5|218388.6|218238.6|218465.6|218265|218365.7|218130.1|16
1637950180000|2021-11-26 18:09:40|218438.9|218188.2|218397.2|218247.2|218438.9|218258.1|218386.4|218184.2|16
1637950190000|2021-11-26 18:09:50|218397.9|218247.9|218403.9|218253.9|218403.9|218253.9|218387.3|218237.3|17
1637950200000|2021-11-26 18:10:00|218404|218254|218447.7|218297.7|218451.9|218301.9|218404|218254|20
1637950210000|2021-11-26 18:10:10|218447.9|218297.9|218443.6|218293.6|218451.4|218301.4|218439.2|218289.2|17
1637950220000|2021-11-26 18:10:20|218444.8|218294.8|218509.1|218359.1|218509.1|218359.1|218426.3|218276.3|17
1637950230000|2021-11-26 18:10:30|218509.2|218359.2|218546.7|218249.7|218562.6|218412.6|218459.4|218248.4|37
1637950240000|2021-11-26 18:10:40|218547.5|218250.5|218527.5|218230.5|218550|218260.2|218509.2|218212.2|31
1637950250000|2021-11-26 18:10:50|218529.6|218232.6|218534.2|218240.6|218547.7|218250.7|218524.1|218227.1|31
1637950260000|2021-11-26 18:11:00|218527.6|218239|218521|218224|218532.7|218239|218510.4|218214.8|35
1637950270000|2021-11-26 18:11:10|218522.4|218226.8|218562.3|218265.3|218568.4|218302.6|218452.6|218211.6|30
1637950280000|2021-11-26 18:11:20|218526.2|218229.2|218516.1|218219.1|218529.5|218239.7|218516.1|218219.1|22
1637950290000|2021-11-26 18:11:30|218513.9|218216.9|218535.1|218238.1|218540.8|218243.8|218513.9|218216.9|22
1637950300000|2021-11-26 18:11:40|218534.7|218237.7|218553.9|218256.9|218555.4|218284.5|218418.2|218223.6|22
1637950310000|2021-11-26 18:11:50|218477.4|218182.6|218438|218288|218507.9|218288|218429.3|218180.9|15
1637950320000|2021-11-26 18:12:00|218441.4|218291.4|218453.6|218303.6|218493.1|218303.6|218431.4|218236.6|25
1637950330000|2021-11-26 18:12:10|218450.5|218300.5|218464.6|218314.6|218464.6|218314.6|218443.6|218293.6|24
1637950340000|2021-11-26 18:12:20|218457.5|218307.5|218496.5|218240.2|218554.9|218310.7|218445.9|218237.9|20
1637950350000|2021-11-26 18:12:30|218507|218244.7|218456.4|218306.4|218524.3|218333.5|218432.8|218231.5|23
1637950360000|2021-11-26 18:12:40|218492.3|218228.4|218499.4|218213.2|218516.2|218295.7|218445.7|218194.3|29
1637950370000|2021-11-26 18:12:50|218505.8|218208.8|218502.9|218205.9|218507.9|218215.4|218494.2|218197.2|21
1637950380000|2021-11-26 18:13:00|218507.7|218210.7|218509.9|218212.9|218509.9|218212.9|218489.4|218197.2|23
1637950390000|2021-11-26 18:13:10|218510.6|218213.6|218538.6|218241.6|218541.1|218244.1|218496.4|218206.4|17
1637950400000|2021-11-26 18:13:20|218539.2|218242.2|218542.6|218245.6|218548.9|218251.9|218530.3|218233.3|30
1637950410000|2021-11-26 18:13:30|218542|218245|218538.7|218241.7|218553.7|218256.7|218505.1|218208.1|26
1637950420000|2021-11-26 18:13:40|218539.8|218242.8|218531.6|218234.6|218541.4|218244.4|218500.7|218203.7|27
1637950430000|2021-11-26 18:13:50|218515.1|218220.7|218457.6|218160.6|218529.6|218232.6|218386.3|218089.3|32
1637950440000|2021-11-26 18:14:00|218451.2|218154.2|218454.5|218157.5|218464.5|218167.5|218447.5|218150.5|32
1637950450000|2021-11-26 18:14:10|218452.5|218155.5|218452.8|218155.8|218469|218172|218449.7|218152.7|33
1637950460000|2021-11-26 18:14:20|218452.1|218155.1|218453.8|218156.8|218469|218213|218356.9|218155|31
1637950470000|2021-11-26 18:14:30|218458.1|218161.1|218462.9|218165.9|218488.5|218191.5|218458.1|218161.1|27
1637950480000|2021-11-26 18:14:40|218463.9|218166.9|218434.5|218137.5|218483|218186|218434.3|218137.3|31
1637950490000|2021-11-26 18:14:50|218454.3|218157.3|218466|218179.8|218488.4|218263.2|218401.3|218153.2|25
1637950500000|2021-11-26 18:15:00|218451.8|218154.8|218431.4|218134.4|218451.8|218154.8|218408.5|218111.5|31
1637950510000|2021-11-26 18:15:10|218444.4|218147.4|218421|218124|218450.7|218153.7|218421|218124|37
1637950520000|2021-11-26 18:15:20|218416.6|218119.6|218440.3|218143.3|218458.6|218161.6|218416.1|218119.1|35
1637950530000|2021-11-26 18:15:30|218418.1|218121.1|218512.8|218215.8|218544.7|218338.1|218418.1|218121.1|33
1637950540000|2021-11-26 18:15:40|218526.6|218229.6|218515.8|218218.8|218536.6|218272.4|218512.9|218215.9|26
1637950550000|2021-11-26 18:15:50|218517.9|218220.9|218519.4|218245.3|218527.6|218334.1|218481|218215.2|35
1637950560000|2021-11-26 18:16:00|218518.9|218243.8|218514.3|218246.2|218523.8|218342.7|218475|218218.4|35
1637950570000|2021-11-26 18:16:10|218513|218247.9|218425.2|218128.2|218513|218335.4|218405.7|218108.7|33
1637950580000|2021-11-26 18:16:20|218426.7|218129.7|218443|218146|218448.2|218163.4|218408|218111|28
1637950590000|2021-11-26 18:16:30|218450.3|218165.1|218430.9|218134.5|218453.7|218165.1|218403|218106|23
1637950600000|2021-11-26 18:16:40|218435.6|218138.6|218516.8|218226.1|218525.4|218268.2|218409.1|218112.1|24
1637950610000|2021-11-26 18:16:50|218511.8|218218.3|218540.6|218248.2|218547|218342.9|218492.9|218202.2|30
1637950620000|2021-11-26 18:17:00|218539.6|218253.1|218474.5|218324.5|218541.3|218362.3|218472|218229.9|28
1637950630000|2021-11-26 18:17:10|218497.2|218347.2|218500.9|218350.9|218504.3|218354.3|218470.6|218320.6|26
1637950640000|2021-11-26 18:17:20|218501.9|218351.9|218525.6|218375.6|218525.7|218375.7|218501.9|218351.9|30
1637950650000|2021-11-26 18:17:30|218525.4|218375.4|218518.5|218368.5|218535.2|218385.2|218506.7|218356.7|30
1637950660000|2021-11-26 18:17:40|218521.1|218371.1|218532.3|218382.3|218532.3|218382.3|218513.3|218363.3|29
1637950670000|2021-11-26 18:17:50|218529.3|218379.3|218544|218394|218550.7|218400.7|218527.2|218377.2|25
1637950680000|2021-11-26 18:18:00|218543.7|218393.7|218530.7|218380.7|218547.2|218397.2|218530|218380|14
1637950690000|2021-11-26 18:18:10|218533.7|218383.7|218542.4|218392.4|218542.4|218392.4|218523.8|218373.8|11
1637950700000|2021-11-26 18:18:20|218541.9|218391.9|218521.9|218371.9|218541.9|218391.9|218520.9|218370.9|19
1637950710000|2021-11-26 18:18:30|218524.4|218374.4|218533.2|218383.2|218534.4|218384.4|218519.2|218369.2|14
1637950720000|2021-11-26 18:18:40|218534.4|218384.4|218500.7|218350.7|218534.4|218384.4|218496.5|218346.5|19
1637950730000|2021-11-26 18:18:50|218450.3|218300.3|218430.9|218150.4|218454.7|218300.3|218327.8|218101.4|20
1637950740000|2021-11-26 18:19:00|218442.3|218145.3|218329.1|218179.1|218442.3|218187.6|218324.5|218139.6|16
1637950750000|2021-11-26 18:19:10|218330.2|218180.2|218333.1|218183.1|218381.3|218184.5|218328.5|218084.2|35
1637950760000|2021-11-26 18:19:20|218336|218186|218373.9|218123.8|218377.7|218190.9|218320.8|218121.6|30
1637950770000|2021-11-26 18:19:30|218330.2|218180.2|218358.3|218208.3|218421.4|218228.7|218330.2|218098.6|22
1637950780000|2021-11-26 18:19:40|218358|218208|218388|218238|218465.5|218238|218358|218112.5|28
1637950790000|2021-11-26 18:19:50|218389.8|218239.8|218370.3|218220.3|218434.1|218239.8|218364.4|218182.4|33
1637950800000|2021-11-26 18:20:00|218365.8|218215.8|218376.6|218226.6|218428.3|218238|218365.8|218167.2|36
1637950810000|2021-11-26 18:20:10|218375.8|218225.8|218388.8|218238.8|218445.7|218238.8|218368|218152.8|38
1637950820000|2021-11-26 18:20:20|218390.9|218240.9|218433.9|218174.4|218438|218240.9|218369|218167.3|35
1637950830000|2021-11-26 18:20:30|218421.9|218169.5|218450.6|218185.3|218471.8|218244.3|218366.2|218158.2|31
1637950840000|2021-11-26 18:20:40|218447.2|218176.7|218393.5|218243.5|218469.2|218243.5|218391.1|218153.9|28
1637950850000|2021-11-26 18:20:50|218436.3|218185|218432.5|218172.1|218441.2|218238.9|218367|218125.8|31
1637950860000|2021-11-26 18:21:00|218435.6|218175.6|218449.1|218170.5|218460|218247.6|218394.8|218169.1|24
1637950870000|2021-11-26 18:21:10|218450.9|218189.8|218471|218194|218471|218194.5|218421.1|218124.1|18
1637950880000|2021-11-26 18:21:20|218467.4|218190.7|218424.1|218127.1|218467.8|218196.8|218420.1|218127.1|27
1637950890000|2021-11-26 18:21:30|218428.8|218174.3|218395.8|218245.8|218472.5|218252.4|218374.2|218167.1|32
1637950900000|2021-11-26 18:21:40|218395.5|218245.5|218394.8|218244.8|218436.4|218248.3|218378.5|218164.8|27
1637950910000|2021-11-26 18:21:50|218396.1|218246.1|218405.7|218255.7|218405.7|218255.7|218383.2|218233.2|23
1637950920000|2021-11-26 18:22:00|218408.6|218258.6|218415|218160.1|218461.3|218301.7|218363.3|218088.2|30
1637950930000|2021-11-26 18:22:10|218420.5|218162.4|218453.8|218202.2|218472.1|218270.8|218359.1|218102.2|33
1637950940000|2021-11-26 18:22:20|218424.9|218274.9|218454.5|218181.3|218459|218288.7|218364|218120|34
1637950950000|2021-11-26 18:22:30|218453.3|218173.5|218451.6|218167.1|218458.9|218243.8|218391.6|218122.1|23
1637950960000|2021-11-26 18:22:40|218453.1|218165.1|218429.7|218162.2|218458.4|218185.6|218397.1|218100.1|36
1637950970000|2021-11-26 18:22:50|218431.1|218163.9|218461.6|218164.6|218461.6|218173.6|218409.9|218112.9|31
1637950980000|2021-11-26 18:23:00|218438.6|218141.6|218441.9|218144.9|218461.6|218164.6|218416.9|218119.9|37
1637950990000|2021-11-26 18:23:10|218436.8|218139.8|218423.8|218126.8|218469.4|218175.2|218423.8|218126.8|25
1637951000000|2021-11-26 18:23:20|218432.1|218135.4|218441.3|218144.3|218450.5|218160.9|218391|218103.6|39
1637951010000|2021-11-26 18:23:30|218442.6|218145.6|218443|218146|218459.1|218213.6|218363.6|218133.3|33
1637951020000|2021-11-26 18:23:40|218437.8|218148|218425.4|218133.5|218448.6|218225.8|218363.7|218129.1|38
1637951030000|2021-11-26 18:23:50|218420.7|218123.7|218423.1|218133|218445.7|218224.6|218374.6|218122.8|35
1637951040000|2021-11-26 18:24:00|218422.3|218132.3|218430.9|218133.9|218445.7|218151|218405.2|218108.2|36
1637951050000|2021-11-26 18:24:10|218458.7|218161.7|218400.1|218103.1|218460|218218.9|218368.2|218087.8|27
1637951060000|2021-11-26 18:24:20|218412.4|218115.4|218419.8|218122.8|218446.8|218237.2|218387.2|218110.3|30
1637951070000|2021-11-26 18:24:30|218413.7|218116.7|218423.5|218140.6|218441.5|218146.5|218397.4|218100.4|37
1637951080000|2021-11-26 18:24:40|218434.3|218145.4|218367|218217|218441.5|218217.6|218364.6|218121.5|36
1637951090000|2021-11-26 18:24:50|218424.7|218164.2|218422.4|218153.4|218444.4|218218.1|218363.8|218144.4|23
1637951100000|2021-11-26 18:25:00|218420.3|218143.5|218439.7|218142.7|218447.3|218160.3|218409.2|218129.7|37
1637951110000|2021-11-26 18:25:10|218443.6|218146.6|218338.5|218188.5|218451.1|218188.5|218338.5|218109.6|38
1637951120000|2021-11-26 18:25:20|218424.2|218145.9|218348.2|218198.2|218424.2|218217.7|218341.5|218127.9|26
1637951130000|2021-11-26 18:25:30|218348.6|218198.6|218356|218206|218364.1|218214.1|218347|218197|27
1637951140000|2021-11-26 18:25:40|218360.5|218210.5|218403.4|218253.4|218420.8|218258.1|218327.3|218106.7|36
1637951150000|2021-11-26 18:25:50|218385.9|218104.3|218450.9|218153.9|218467.6|218264.2|218347.7|218104.3|37
1637951160000|2021-11-26 18:26:00|218434.7|218137.7|218391.3|218241.3|218450.9|218252.2|218357.9|218121.3|34
1637951170000|2021-11-26 18:26:10|218428.8|218146.9|218391.5|218241.5|218490.6|218277.4|218356.5|218135.9|37
1637951180000|2021-11-26 18:26:20|218437.7|218140.7|218444.5|218147.5|218448.3|218231.7|218371.8|218115.2|37
1637951190000|2021-11-26 18:26:30|218447.3|218150.3|218441.3|218149.7|218447.9|218157.6|218438.7|218141.7|15
1637951200000|2021-11-26 18:26:40|218443.1|218146.1|218526.2|218248|218526.2|218272.1|218376.2|218139.2|22
1637951210000|2021-11-26 18:26:50|218510.3|218247.8|218529.6|218251.2|218541.2|218264.7|218502|218226.9|36
1637951220000|2021-11-26 18:27:00|218513.7|218250.2|218388.7|218238.7|218530.4|218319.9|218370.5|218186.1|34
1637951230000|2021-11-26 18:27:10|218390.8|218240.8|218383|218233|218397.2|218247.2|218373.5|218223.5|29
1637951240000|2021-11-26 18:27:20|218380.7|218230.7|218383.6|218233.6|218386.1|218236.1|218376.2|218226.2|31
1637951250000|2021-11-26 18:27:30|218384.3|218234.3|218394.2|218244.2|218398.6|218248.6|218383.7|218233.7|24
1637951260000|2021-11-26 18:27:40|218396.9|218246.9|218386.4|218236.4|218402.1|218252.1|218366.5|218216.5|26
1637951270000|2021-11-26 18:27:50|218394.4|218244.4|218384.8|218234.8|218398.3|218248.3|218372.8|218222.8|31
1637951280000|2021-11-26 18:28:00|218380.9|218230.9|218377.7|218227.7|218390|218240|218374|218224|36
1637951290000|2021-11-26 18:28:10|218375.2|218225.2|218381.7|218231.7|218387.8|218237.8|218372.8|218222.8|23
1637951300000|2021-11-26 18:28:20|218372.7|218222.7|218380.8|218230.8|218383|218233|218368.6|218218.6|21
1637951310000|2021-11-26 18:28:30|218379.1|218229.1|218390.5|218240.5|218390.5|218240.5|218378.4|218228.4|20
1637951320000|2021-11-26 18:28:40|218387.5|218237.5|218389.2|218239.2|218390.9|218240.9|218381.1|218231.1|8
1637951330000|2021-11-26 18:28:50|218375.9|218225.9|218352.9|218202.9|218375.9|218225.9|218347.4|218197.4|23
1637951340000|2021-11-26 18:29:00|218353.4|218203.4|218346.2|218196.2|218358.3|218208.3|218346.2|218196.2|17
1637951350000|2021-11-26 18:29:10|218349.9|218199.9|218344.8|218194.8|218351.6|218201.6|218344.1|218194.1|26
1637951360000|2021-11-26 18:29:20|218351.1|218201.1|218354.6|218204.6|218357.4|218207.4|218346|218196|18
1637951370000|2021-11-26 18:29:30|218353.8|218203.8|218350.8|218200.8|218354|218204|218343.9|218193.9|19
1637951380000|2021-11-26 18:29:40|218349.1|218199.1|218349.7|218199.7|218354.5|218204.5|218348.8|218198.8|25
1637951390000|2021-11-26 18:29:50|218347.6|218197.6|218351.5|218201.5|218356.4|218206.4|218346.6|218196.6|17
1637951400000|2021-11-26 18:30:00|218352.3|218202.3|218345.6|218195.6|218356.9|218206.9|218341.8|218191.8|22
1637951410000|2021-11-26 18:30:10|218346.4|218196.4|218331.9|218181.9|218354.4|218204.4|218331.1|218181.1|14
1637951420000|2021-11-26 18:30:20|218334|218184|218336.3|218186.3|218336.3|218186.3|218321|218171|22
1637951430000|2021-11-26 18:30:30|218327.8|218177.8|218347.8|218197.8|218349.5|218199.5|218324.1|218174.1|26
1637951440000|2021-11-26 18:30:40|218347.6|218197.6|218355.1|218205.1|218355.1|218205.1|218343.7|218193.7|20
1637951450000|2021-11-26 18:30:50|218358.4|218208.4|218356.5|218206.5|218365.6|218215.6|218356.5|218206.5|25
1637951460000|2021-11-26 18:31:00|218355.8|218205.8|218353.7|218203.7|218357.9|218207.9|218351|218201|17
1637951470000|2021-11-26 18:31:10|218355.7|218205.7|218357.5|218207.5|218361.7|218211.7|218355.7|218205.7|15
1637951480000|2021-11-26 18:31:20|218356.7|218206.7|218349.4|218199.4|218357.2|218207.2|218348.4|218198.4|10
1637951490000|2021-11-26 18:31:30|218349.3|218199.3|218334.1|218184.1|218358.9|218208.9|218332.2|218182.2|14
1637951500000|2021-11-26 18:31:40|218336.1|218186.1|218334.1|218184.1|218345.1|218195.1|218332.5|218182.5|14
1637951510000|2021-11-26 18:31:50|218336.8|218186.8|218333.8|218183.8|218339.9|218189.9|218331.3|218181.3|14
1637951520000|2021-11-26 18:32:00|218330.4|218180.4|218441.6|218164.5|218476.9|218237.3|218330.4|218157.2|23
1637951530000|2021-11-26 18:32:10|218442|218164.9|218430.9|218167.4|218452.2|218177.7|218421.2|218160.2|29
1637951540000|2021-11-26 18:32:20|218432.5|218169.4|218444.5|218150|218467.8|218232.2|218371.1|218147.7|37
1637951550000|2021-11-26 18:32:30|218416|218146.2|218492.5|218195.5|218500.9|218204.4|218410.8|218142.4|35
1637951560000|2021-11-26 18:32:40|218499.8|218202.8|218430.7|218133.7|218499.8|218202.8|218406.3|218109.3|34
1637951570000|2021-11-26 18:32:50|218416.4|218119.4|218420.9|218123.9|218461.2|218164.2|218413.3|218116.3|36
1637951580000|2021-11-26 18:33:00|218419|218122|218465.4|218168.4|218477.8|218180.8|218410|218113|33
1637951590000|2021-11-26 18:33:10|218463.7|218166.7|218418.2|218121.2|218491.1|218194.1|218410.2|218113.2|32
1637951600000|2021-11-26 18:33:20|218394.4|218097.4|218439.1|218142.1|218484.7|218187.7|218394.4|218097.4|35
1637951610000|2021-11-26 18:33:30|218442.2|218145.2|218446.1|218149.1|218466.4|218169.4|218417.8|218120.8|35
1637951620000|2021-11-26 18:33:40|218462.1|218165.1|218436.8|218139.8|218462.1|218165.1|218407.7|218110.7|36
1637951630000|2021-11-26 18:33:50|218443.5|218146.5|218461.7|218164.7|218464.3|218167.3|218432.4|218135.4|29
1637951640000|2021-11-26 18:34:00|218462|218165|218472.1|218175.1|218472.1|218175.1|218453.4|218156.4|28
1637951650000|2021-11-26 18:34:10|218466.7|218169.7|218448.2|218151.2|218478.4|218181.4|218445.5|218148.5|30
1637951660000|2021-11-26 18:34:20|218452.6|218155.6|218401|218138.9|218493.1|218196.1|218401|218120.2|37
1637951670000|2021-11-26 18:34:30|218433.9|218136.9|218541.2|218244.2|218541.2|218244.2|218384.7|218118.1|31
1637951680000|2021-11-26 18:34:40|218532.6|218235.6|218525.8|218250.4|218538|218319.8|218462.8|218229.1|25
1637951690000|2021-11-26 18:34:50|218537.3|218240.3|218575.8|218280.2|218575.8|218340.1|218490.1|218228.7|30
1637951700000|2021-11-26 18:35:00|218582|218300|218561.8|218304.6|218586.7|218315.7|218561.8|218290.8|27
1637951710000|2021-11-26 18:35:10|218563.4|218305.8|218515.4|218218.4|218577.3|218353.3|218485.7|218192.9|27
1637951720000|2021-11-26 18:35:20|218490.2|218193.2|218430.9|218133.9|218498.9|218201.9|218430.9|218133.9|26
1637951730000|2021-11-26 18:35:30|218426.9|218129.9|218445.5|218148.5|218461.7|218164.7|218421.7|218124.7|20
1637951740000|2021-11-26 18:35:40|218444.3|218147.3|218450|218153|218494.3|218197.3|218422.9|218125.9|33
1637951750000|2021-11-26 18:35:50|218453.3|218156.3|218439.6|218142.6|218488.2|218191.2|218437.8|218140.8|39
1637951760000|2021-11-26 18:36:00|218410.2|218113.2|218430.3|218133.3|218440.2|218143.2|218410.2|218113.2|34
1637951770000|2021-11-26 18:36:10|218430.4|218133.4|218411.1|218114.1|218437.6|218140.6|218382.7|218085.7|33
1637951780000|2021-11-26 18:36:20|218398.7|218101.7|218404.6|218107.6|218455.2|218158.2|218397.1|218100.1|35
1637951790000|2021-11-26 18:36:30|218410.2|218113.2|218399.4|218102.4|218422.4|218125.4|218397.3|218100.3|37
1637951800000|2021-11-26 18:36:40|218401.5|218104.5|218408.3|218111.3|218419.5|218122.5|218371.7|218074.7|36
1637951810000|2021-11-26 18:36:50|218400.9|218103.9|218396.8|218099.8|218455.2|218158.2|218374.7|218077.7|34
1637951820000|2021-11-26 18:37:00|218391.9|218094.9|218428.4|218131.4|218431.3|218134.3|218380.9|218083.9|36
1637951830000|2021-11-26 18:37:10|218427.7|218130.7|218540.1|218243.1|218540.1|218243.1|218416.1|218119.1|23
1637951840000|2021-11-26 18:37:20|218509.2|218212.2|218497.3|218200.3|218509.2|218212.2|218489.7|218192.7|26
1637951850000|2021-11-26 18:37:30|218496.2|218199.2|218509.3|218212.3|218509.3|218212.3|218495.2|218198.2|23
1637951860000|2021-11-26 18:37:40|218508.6|218211.6|218492.7|218195.7|218508.6|218211.6|218465.2|218168.2|29
1637951870000|2021-11-26 18:37:50|218498|218201|218511.9|218214.9|218535.1|218238.1|218481|218184|28
1637951880000|2021-11-26 18:38:00|218543.7|218246.7|218471.5|218174.5|218543.7|218246.7|218471.5|218174.5|34
1637951890000|2021-11-26 18:38:10|218471.6|218174.6|218522|218225|218538.3|218241.3|218465.6|218168.6|37
1637951900000|2021-11-26 18:38:20|218529.1|218232.1|218482.2|218185.2|218529.1|218232.1|218482.1|218185.1|24
1637951910000|2021-11-26 18:38:30|218481.2|218184.2|218546.9|218249.9|218562|218265|218481.2|218184.2|24
1637951920000|2021-11-26 18:38:40|218547.1|218250.1|218544.5|218247.5|218562.3|218265.3|218544.5|218247.5|14
1637951930000|2021-11-26 18:38:50|218544.7|218247.7|218535.5|218238.5|218550.6|218253.6|218490.2|218193.2|19
1637951940000|2021-11-26 18:39:00|218528.7|218231.7|218531|218234|218556.3|218259.3|218514.5|218217.5|14
1637951950000|2021-11-26 18:39:10|218529.1|218232.1|218545.1|218248.1|218595.2|218298.2|218505.5|218208.5|33
1637951960000|2021-11-26 18:39:20|218536.6|218239.6|218528.9|218231.9|218545.2|218248.2|218520.7|218223.7|21
1637951970000|2021-11-26 18:39:30|218535.1|218238.1|218506.1|218209.1|218549.8|218252.8|218497.2|218200.2|35
1637951980000|2021-11-26 18:39:40|218502.5|218205.5|218513|218216|218544.9|218247.9|218495.8|218198.8|35
1637951990000|2021-11-26 18:39:50|218513.2|218216.2|218500.1|218217.7|218531.4|218234.4|218492|218195|40
1637952000000|2021-11-26 18:40:00|218476.8|218200.3|218534.7|218240.6|218539.7|218298.6|218448.6|218186.6|39
1637952010000|2021-11-26 18:40:10|218518.7|218221.9|218555.4|218258.4|218580.7|218289|218502.9|218205.9|29
1637952020000|2021-11-26 18:40:20|218526.7|218229.7|218560.1|218263.1|218569.3|218272.3|218520.3|218223.3|17
1637952030000|2021-11-26 18:40:30|218552.4|218255.4|218554.4|218257.4|218566.2|218269.2|218526.7|218229.7|16
1637952040000|2021-11-26 18:40:40|218555.2|218258.2|218533.9|218236.9|218563.2|218266.2|218524.9|218227.9|18
1637952050000|2021-11-26 18:40:50|218524.5|218227.5|218561.1|218264.1|218577.7|218280.7|218524.5|218227.5|18
1637952060000|2021-11-26 18:41:00|218541.8|218244.8|218514.4|218217.4|218541.8|218244.8|218509.4|218212.4|20
1637952070000|2021-11-26 18:41:10|218511.3|218214.3|218530.8|218233.8|218543.4|218246.4|218504.9|218207.9|18
1637952080000|2021-11-26 18:41:20|218532|218235|218495.2|218205.1|218532.9|218235.9|218481.1|218184.1|26
1637952090000|2021-11-26 18:41:30|218498.6|218210.7|218489|218209.8|218509.1|218232.8|218489|218200.4|25
1637952100000|2021-11-26 18:41:40|218488|218207.5|218502.7|218244.1|218513.7|218247.8|218487.1|218207.5|31
1637952110000|2021-11-26 18:41:50|218502.8|218241.8|218457.9|218201.9|218542|218269.4|218417.9|218195.4|39
1637952120000|2021-11-26 18:42:00|218457.5|218205.3|218462.2|218194|218502|218254.2|218389.9|218159.3|40
1637952130000|2021-11-26 18:42:10|218474.2|218198.2|218524.9|218227.9|218524.9|218266.8|218396.2|218170.1|37
1637952140000|2021-11-26 18:42:20|218527.2|218230.2|218422.6|218272.6|218528.5|218275.4|218394.2|218180.1|38
1637952150000|2021-11-26 18:42:30|218432.1|218282.1|218517|218221.3|218546.6|218292.2|218420.5|218221.3|30
1637952160000|2021-11-26 18:42:40|218540.3|218248.3|218463|218179.1|218567.2|218309.1|218459.1|218179.1|36
1637952170000|2021-11-26 18:42:50|218411.4|218261.4|218513.5|218216.5|218533.5|218261.4|218411.4|218192.5|37
1637952180000|2021-11-26 18:43:00|218522|218225|218530.3|218233.3|218557.3|218260.3|218498.9|218201.9|39
1637952190000|2021-11-26 18:43:10|218520.4|218223.4|218501.2|218208.1|218534.4|218238.9|218487.3|218191.5|38
1637952200000|2021-11-26 18:43:20|218500|218209.9|218501.7|218210.9|218541.5|218244.5|218489.6|218192.6|40
1637952210000|2021-11-26 18:43:30|218504|218214.6|218493.5|218210.3|218521|218226.9|218483.2|218191.6|39
1637952220000|2021-11-26 18:43:40|218508|218220.1|218501.6|218216.9|218524.3|218283.2|218433.2|218211.6|34
1637952230000|2021-11-26 18:43:50|218504.6|218219.6|218471|218198.5|218515.9|218234.4|218461.6|218192.8|34
1637952240000|2021-11-26 18:44:00|218472.5|218188.4|218396.4|218246.4|218473|218250.8|218376.8|218188.4|35
1637952250000|2021-11-26 18:44:10|218396.3|218246.3|218395|218245|218460.2|218263.9|218388.9|218196.8|39
1637952260000|2021-11-26 18:44:20|218403.2|218253.2|218461.2|218210.8|218462|218259.3|218389.8|218184.9|37
1637952270000|2021-11-26 18:44:30|218463.3|218212.7|218403.4|218253.4|218463.3|218266.1|218388.3|218183.9|38
1637952280000|2021-11-26 18:44:40|218401.4|218251.4|218451.8|218201.5|218462.9|218266.1|218399.7|218201.5|33
1637952290000|2021-11-26 18:44:50|218398.1|218248.1|218404.1|218254.1|218450.9|218258.3|218381.9|218193.6|28
1637952300000|2021-11-26 18:45:00|218402.3|218252.3|218404.3|218254.3|218409.4|218259.4|218386.3|218236.3|31
1637952310000|2021-11-26 18:45:10|218408.8|218258.8|218483|218222.4|218491.6|218260.2|218398.5|218211.1|31
1637952320000|2021-11-26 18:45:20|218481.3|218224.4|218521.4|218226.6|218557.7|218289.7|218439.7|218221.8|29
1637952330000|2021-11-26 18:45:30|218525.1|218228.9|218340.9|218190.9|218546.5|218249.5|218335.9|218145.1|40
1637952340000|2021-11-26 18:45:40|218335|218185|218543.8|218246.8|218560.8|218281|218335|218162.6|40
1637952350000|2021-11-26 18:45:50|218523.1|218226.1|218530.5|218233.5|218547|218250|218484.2|218213.2|37
1637952360000|2021-11-26 18:46:00|218517.9|218220.9|218492|218218.8|218544.5|218247.5|218472.9|218185.1|40
1637952370000|2021-11-26 18:46:10|218466.5|218205.7|218462.3|218177.7|218523|218231|218368.3|218147.8|39
1637952380000|2021-11-26 18:46:20|218461.5|218176.6|218550.6|218253.6|218556.3|218315.2|218460.9|218176.6|37
1637952390000|2021-11-26 18:46:30|218549.3|218252.3|218562.4|218265.4|218564|218267|218508.2|218235|34
1637952400000|2021-11-26 18:46:40|218555.3|218258.3|218530.5|218233.5|218563.3|218266.3|218499.8|218202.8|38
1637952410000|2021-11-26 18:46:50|218526.2|218229.2|218543|218246|218551.9|218254.9|218470.8|218195.7|29
1637952420000|2021-11-26 18:47:00|218540.8|218243.8|218511.2|218214.2|218540.8|218243.8|218456.3|218186|39
1637952430000|2021-11-26 18:47:10|218468|218197.3|218508.7|218211.7|218530.7|218233.7|218449.7|218183.9|35
1637952440000|2021-11-26 18:47:20|218515.3|218218.3|218515.3|218218.3|218529.8|218232.8|218473|218195.1|39
1637952450000|2021-11-26 18:47:30|218512.7|218215.7|218523.9|218226.9|218528.8|218231.8|218481.7|218184.7|38
1637952460000|2021-11-26 18:47:40|218521.7|218224.7|218534.2|218237.2|218534.2|218237.2|218517.8|218220.8|34
1637952470000|2021-11-26 18:47:50|218528.6|218231.6|218440.9|218143.9|218616.5|218319.5|218432|218135|32
1637952480000|2021-11-26 18:48:00|218441.1|218144.1|218475.7|218178.7|218569.2|218272.2|218438.9|218141.9|21
1637952490000|2021-11-26 18:48:10|218452.8|218155.8|218435.5|218138.5|218452.8|218155.8|218434.9|218137.9|19
1637952500000|2021-11-26 18:48:20|218436.6|218139.6|218441.9|218144.9|218501.5|218204.5|218435|218139.6|17
1637952510000|2021-11-26 18:48:30|218440.3|218143.3|218502.1|218205.1|218504.2|218207.2|218438.1|218143.3|24
1637952520000|2021-11-26 18:48:40|218504.1|218207.1|218470.4|218215.8|218517.8|218264.6|218404.5|218191.4|27
1637952530000|2021-11-26 18:48:50|218475.6|218209.6|218412.8|218262.8|218494.4|218281.9|218411.1|218196.3|22
1637952540000|2021-11-26 18:49:00|218424.2|218274.2|218556.1|218259.1|218563.7|218274.8|218418.1|218231|28
1637952550000|2021-11-26 18:49:10|218521.2|218227.9|218555.9|218258.9|218571|218274|218459.6|218183.6|31
1637952560000|2021-11-26 18:49:20|218556.4|218259.4|218574.4|218277.4|218577.3|218280.3|218508.6|218211.6|23
1637952570000|2021-11-26 18:49:30|218572.3|218275.3|218501.4|218204.4|218598.3|218301.3|218473.6|218176.6|15
1637952580000|2021-11-26 18:49:40|218497.3|218200.3|218497.4|218200.4|218519.3|218251.5|218475|218178|36
1637952590000|2021-11-26 18:49:50|218503.5|218220.7|218562.8|218265.8|218581.9|218284.9|218503.5|218220.7|37
1637952600000|2021-11-26 18:50:00|218562.1|218265.1|218539.1|218242.1|218562.9|218265.9|218503.4|218213.1|39
1637952610000|2021-11-26 18:50:10|218516.2|218219.2|218550.4|218253.4|218571.8|218274.8|218508|218211|36
1637952620000|2021-11-26 18:50:20|218563.7|218266.7|218516.1|218219.1|218564.6|218267.6|218514|218217|38
1637952630000|2021-11-26 18:50:30|218519|218222|218502.6|218205.6|218562.9|218265.9|218501.4|218205.6|37
1637952640000|2021-11-26 18:50:40|218505.7|218211|218512.7|218216.8|218521.6|218257.4|218501.5|218204.5|40
1637952650000|2021-11-26 18:50:50|218514|218217|218544.8|218247.8|218558.3|218301.2|218442.5|218213.5|30
1637952660000|2021-11-26 18:51:00|218545.3|218248.3|218503.8|218244.9|218545.3|218300.5|218442.3|218194.1|36
1637952670000|2021-11-26 18:51:10|218517.2|218220.2|218526.1|218229.1|218527.2|218303.4|218440.5|218210.6|39
1637952680000|2021-11-26 18:51:20|218525.1|218228.1|218506.1|218209.6|218533.2|218304.7|218454.7|218205|30
1637952690000|2021-11-26 18:51:30|218507.1|218214.5|218517.3|218258.1|218519.4|218300.8|218437.9|218214.5|33
1637952700000|2021-11-26 18:51:40|218519.9|218258.2|218531.7|218234.7|218543.7|218301.2|218441.3|218234.7|37
1637952710000|2021-11-26 18:51:50|218534.1|218237.1|218528|218231|218545|218330.2|218480.2|218210.5|24
1637952720000|2021-11-26 18:52:00|218522.3|218225.3|218488.9|218234|218554|218358.7|218412.2|218198.8|39
1637952730000|2021-11-26 18:52:10|218476.7|218214.1|218487|218337|218531.4|218337|218414.1|218189|39
1637952740000|2021-11-26 18:52:20|218509.8|218212.8|218523.9|218243.6|218553.3|218299.1|218440.9|218206.6|38
1637952750000|2021-11-26 18:52:30|218511.5|218248.3|218530.8|218233.8|218535.4|218297.2|218435.6|218193.2|34
1637952760000|2021-11-26 18:52:40|218529.1|218232.1|218530.7|218233.7|218538|218241|218517.5|218220.5|37
1637952770000|2021-11-26 18:52:50|218529.8|218232.8|218521.8|218224.8|218554|218257|218468.1|218171.1|39
1637952780000|2021-11-26 18:53:00|218511|218214|218524.9|218227.9|218536.7|218239.7|218488.4|218191.4|38
1637952790000|2021-11-26 18:53:10|218510.1|218213.1|218537.2|218240.2|218578.7|218281.7|218506.9|218209.9|39
1637952800000|2021-11-26 18:53:20|218541.8|218244.8|218522.5|218225.5|218543|218246|218522.5|218225.5|37
1637952810000|2021-11-26 18:53:30|218525.1|218228.1|218525.9|218228.9|218533.2|218236.2|218519.3|218222.3|39
1637952820000|2021-11-26 18:53:40|218527.3|218230.3|218484.3|218224.7|218527.3|218297.6|218441.6|218196.1|39
1637952830000|2021-11-26 18:53:50|218484.1|218220.2|218553.3|218262.9|218572.6|218354.6|218438.4|218220.2|28
1637952840000|2021-11-26 18:54:00|218572.5|218275.5|218578.8|218281.8|218584.1|218339.9|218474.6|218234.4|37
1637952850000|2021-11-26 18:54:10|218576.2|218279.2|218550.2|218253.2|218579.7|218282.7|218526.8|218229.8|38
1637952860000|2021-11-26 18:54:20|218549.9|218252.9|218566.7|218269.7|218566.7|218269.7|218519.4|218222.4|37
1637952870000|2021-11-26 18:54:30|218563.4|218266.4|218571.8|218274.8|218583.4|218286.4|218549.9|218252.9|39
1637952880000|2021-11-26 18:54:40|218564.7|218267.7|218561.1|218264.1|218570.4|218273.4|218520.2|218223.2|37
1637952890000|2021-11-26 18:54:50|218559.7|218262.7|218531.4|218234.4|218570.9|218273.9|218526.9|218229.9|40
1637952900000|2021-11-26 18:55:00|218531.1|218234.1|218536.4|218285|218544.5|218285.2|218524|218227|35
1637952910000|2021-11-26 18:55:10|218545.4|218248.4|218540.7|218243.7|218573.7|218289.4|218540.7|218243.7|36
1637952920000|2021-11-26 18:55:20|218538.7|218241.7|218543.3|218256|218543.4|218265.5|218523.6|218226.6|40
1637952930000|2021-11-26 18:55:30|218545.1|218253|218555.3|218258.3|218555.3|218263.5|218517.2|218221.8|37
1637952940000|2021-11-26 18:55:40|218550.3|218253.3|218520.7|218223.7|218571.2|218294.8|218434.8|218208.1|37
1637952950000|2021-11-26 18:55:50|218533.2|218254|218515.6|218219.5|218536.9|218317.8|218439.7|218217.2|38
1637952960000|2021-11-26 18:56:00|218526.3|218229.3|218561.6|218288.6|218584.2|218305.9|218502.4|218206.8|38
1637952970000|2021-11-26 18:56:10|218554.2|218257.2|218546.8|218249.8|218583.8|218303|218540|218243|25
1637952980000|2021-11-26 18:56:20|218554.7|218257.7|218507.6|218211.2|218565.9|218286|218500.6|218204.4|33
1637952990000|2021-11-26 18:56:30|218553.3|218288|218545.7|218248.7|218553.3|218288|218503.6|218210.1|39
1637953000000|2021-11-26 18:56:40|218546.2|218249.2|218558.8|218261.8|218558.8|218263.5|218507.3|218215.9|38
1637953010000|2021-11-26 18:56:50|218559.9|218262.9|218529.6|218232.6|218563.3|218267.2|218521|218228.9|31
1637953020000|2021-11-26 18:57:00|218530.6|218233.6|218557.6|218284.5|218557.6|218284.5|218494.4|218197.4|37
1637953030000|2021-11-26 18:57:10|218546.1|218249.1|218559.8|218262.8|218567|218295.5|218537.3|218240.3|39
1637953040000|2021-11-26 18:57:20|218553.8|218256.8|218519.7|218222.7|218553.8|218267.2|218502.7|218205.7|39
1637953050000|2021-11-26 18:57:30|218521.2|218247.6|218553.4|218256.4|218560.7|218263.7|218515.9|218218.9|39
1637953060000|2021-11-26 18:57:40|218553.5|218256.5|218512.3|218215.3|218553.5|218256.5|218512.3|218215.3|39
1637953070000|2021-11-26 18:57:50|218511.2|218247.1|218540.6|218243.6|218564.1|218306.5|218456.5|218221.8|38
1637953080000|2021-11-26 18:58:00|218540.2|218243.2|218525.5|218375.5|218585|218384|218521.5|218238.6|35
1637953090000|2021-11-26 18:58:10|218525.7|218375.7|218515.1|218365.1|218573.1|218378.2|218515.1|218290.2|38
1637953100000|2021-11-26 18:58:20|218518.7|218368.7|218508.6|218358.6|218566.7|218374.5|218500.7|218298.6|34
1637953110000|2021-11-26 18:58:30|218509|218359|218472.4|218322.4|218512.1|218362.1|218465.1|218315.1|40
1637953120000|2021-11-26 18:58:40|218474.5|218324.5|218465.9|218315.9|218476|218326|218465.7|218315.7|21
1637953130000|2021-11-26 18:58:50|218469.9|218319.9|218459.2|218309.2|218469.9|218319.9|218457.5|218307.5|20
1637953140000|2021-11-26 18:59:00|218460.4|218310.4|218480.9|218330.9|218481|218331|218457|218307|21
1637953150000|2021-11-26 18:59:10|218482.3|218332.3|218505|218226|218505|218336.2|218473.2|218226|20
1637953160000|2021-11-26 18:59:20|218451.5|218301.5|218459.2|218309.2|218496.2|218320.7|218449.7|218245.1|19
1637953170000|2021-11-26 18:59:30|218463.3|218313.3|218458.4|218308.4|218470.5|218320.5|218451.5|218301.5|23
1637953180000|2021-11-26 18:59:40|218455.9|218305.9|218472.9|218322.9|218473|218323|218455.9|218305.9|12
1637953190000|2021-11-26 18:59:50|218483.9|218333.9|218508.8|218245.4|218508.8|218337.6|218447.6|218245.4|15
1637953200000|2021-11-26 19:00:00|218508.1|218244.6|218489.8|218339.8|218508.1|218339.8|218459.7|218240|14
1637953210000|2021-11-26 19:00:10|218494.7|218344.7|218476.9|218326.9|218508.7|218346|218462.2|218255.8|7
1637953220000|2021-11-26 19:00:20|218454.8|218304.8|218460.4|218310.4|218468.6|218318.6|218437.6|218287.6|16
1637953230000|2021-11-26 19:00:30|218465.9|218315.9|218449.9|218299.9|218469.2|218319.2|218428.6|218278.6|24
1637953240000|2021-11-26 19:00:40|218445.9|218295.9|218446.8|218296.8|218461.9|218311.9|218445.9|218295.9|29
1637953250000|2021-11-26 19:00:50|218447|218297|218451.6|218301.6|218452|218302|218436.6|218286.6|30
1637953260000|2021-11-26 19:01:00|218451.1|218301.1|218439.3|218289.3|218452.6|218302.6|218417.8|218267.8|27
1637953270000|2021-11-26 19:01:10|218436.2|218286.2|218443.6|218293.6|218453.1|218303.1|218436.2|218286.2|30
1637953280000|2021-11-26 19:01:20|218444.3|218294.3|218416.3|218266.3|218445.7|218295.7|218411|218261|32
1637953290000|2021-11-26 19:01:30|218410|218260|218437.3|218287.3|218437.3|218287.3|218395.4|218181.2|30
1637953300000|2021-11-26 19:01:40|218438.5|218288.5|218434.2|218284.2|218481.1|218289.6|218360|218203.2|28
1637953310000|2021-11-26 19:01:50|218438.7|218288.7|218434.1|218284.1|218467.1|218289.9|218420.9|218216.3|14
1637953320000|2021-11-26 19:02:00|218433.7|218283.7|218455.9|218305.9|218457.8|218307.8|218426.9|218276.9|26
1637953330000|2021-11-26 19:02:10|218459.8|218309.8|218464.5|218314.5|218468.5|218318.5|218459.6|218309.6|22
1637953340000|2021-11-26 19:02:20|218454.9|218304.9|218517.9|218243.3|218524.8|218308.5|218449.8|218233.3|28
1637953350000|2021-11-26 19:02:30|218518|218258.8|218450.4|218300.4|218520.3|218324.8|218446.8|218237.6|28
1637953360000|2021-11-26 19:02:40|218450.3|218300.3|218444|218294|218508.5|218312.9|218429.2|218251.6|25
1637953370000|2021-11-26 19:02:50|218445.9|218295.9|218459.9|218309.9|218468.3|218318.3|218442.9|218292.9|22
1637953380000|2021-11-26 19:03:00|218459.4|218309.4|218443.7|218293.7|218461.7|218311.7|218443.1|218293.1|20
1637953390000|2021-11-26 19:03:10|218445.3|218295.3|218462|218312|218488.3|218338.3|218445.3|218295.3|20
1637953400000|2021-11-26 19:03:20|218453.4|218303.4|218463.2|218313.2|218465.5|218315.5|218449.3|218299.3|23
1637953410000|2021-11-26 19:03:30|218465.2|218315.2|218456|218306|218465.2|218315.2|218434.8|218284.8|25
1637953420000|2021-11-26 19:03:40|218456.3|218306.3|218417.5|218267.5|218473.4|218323.4|218417.5|218267.5|37
1637953430000|2021-11-26 19:03:50|218471.3|218203.9|218444.9|218294.9|218472.3|218300|218405.7|218203.8|22
1637953440000|2021-11-26 19:04:00|218455.7|218305.7|218438.6|218288.6|218487.9|218305.7|218436|218224|14
1637953450000|2021-11-26 19:04:10|218452|218302|218450|218300|218457.3|218307.3|218440.8|218290.8|23
1637953460000|2021-11-26 19:04:20|218454|218304|218473|218222.8|218473|218305.4|218414.1|218204.1|22
1637953470000|2021-11-26 19:04:30|218421|218271|218460.9|218206.9|218474.1|218271|218418.6|218182.3|16
1637953480000|2021-11-26 19:04:40|218459.5|218205.8|218475.7|218209.3|218480.4|218213.7|218459.5|218188.9|21
1637953490000|2021-11-26 19:04:50|218465.8|218197.9|218432.3|218161.8|218469.8|218247.5|218397.5|218161.8|17
1637953500000|2021-11-26 19:05:00|218434.2|218167.9|218437.3|218168|218440|218177.7|218426.6|218162.1|15
1637953510000|2021-11-26 19:05:10|218438.8|218168.4|218370.1|218220.1|218439.1|218228|218324.4|218155.8|19
1637953520000|2021-11-26 19:05:20|218446.9|218171.1|218386.4|218236.4|218448.4|218242.2|218385.2|218165.8|25
1637953530000|2021-11-26 19:05:30|218432.2|218181|218441.7|218190.3|218441.7|218240.4|218369.5|218169.8|29
1637953540000|2021-11-26 19:05:40|218444|218190.4|218389.1|218239.1|218449.8|218244.1|218374.9|218174.7|19
1637953550000|2021-11-26 19:05:50|218432.1|218178.9|218407.4|218257.4|218432.1|218266.1|218389.2|218178.9|21
1637953560000|2021-11-26 19:06:00|218407|218257|218434.6|218284.6|218436.6|218286.6|218401.5|218251.5|23
1637953570000|2021-11-26 19:06:10|218434.7|218284.7|218436.5|218286.5|218436.8|218286.8|218434.7|218284.7|20
1637953580000|2021-11-26 19:06:20|218436|218286|218434.9|218284.9|218437.7|218287.7|218434.6|218284.6|19
1637953590000|2021-11-26 19:06:30|218436.5|218286.5|218436.7|218286.7|218439.1|218289.1|218430.3|218280.3|17
1637953600000|2021-11-26 19:06:40|218426.1|218276.1|218435.7|218285.7|218437.6|218287.6|218426.1|218276.1|18
1637953610000|2021-11-26 19:06:50|218436.5|218286.5|218366.7|218216.7|218436.6|218286.6|218349.5|218199.5|31
1637953620000|2021-11-26 19:07:00|218361.5|218211.5|218355.7|218205.7|218400.3|218221.3|218346.9|218143.3|32
1637953630000|2021-11-26 19:07:10|218355.6|218205.6|218387.9|218237.9|218389.1|218239.1|218355.6|218205.6|24
1637953640000|2021-11-26 19:07:20|218388.2|218238.2|218381.3|218231.3|218395.4|218245.4|218381.3|218231.3|27
1637953650000|2021-11-26 19:07:30|218380.4|218230.4|218398.7|218248.7|218399|218249|218379.9|218229.9|23
1637953660000|2021-11-26 19:07:40|218397.6|218247.6|218403.7|218253.7|218406.2|218256.2|218397.6|218247.6|21
1637953670000|2021-11-26 19:07:50|218403.6|218253.6|218383|218233|218405.6|218255.6|218382.6|218232.6|17
1637953680000|2021-11-26 19:08:00|218377.4|218227.4|218360|218210|218457.5|218307.5|218343.8|218193.8|33
1637953690000|2021-11-26 19:08:10|218365|218215|218345.2|218195.2|218378.5|218228.5|218345.2|218195.2|27
1637953700000|2021-11-26 19:08:20|218346.2|218196.2|218345.7|218195.7|218353.9|218203.9|218339.7|218189.7|27
1637953710000|2021-11-26 19:08:30|218348.5|218198.5|218361.2|218211.2|218361.7|218211.7|218343.2|218193.2|29
1637953720000|2021-11-26 19:08:40|218361|218211|218348.6|218198.6|218361|218211|218343.3|218193.3|32
1637953730000|2021-11-26 19:08:50|218350.1|218200.1|218356.6|218206.6|218379.5|218229.5|218350.1|218200.1|28
1637953740000|2021-11-26 19:09:00|218355.8|218205.8|218352.4|218202.4|218367.6|218217.6|218348.5|218198.5|34
1637953750000|2021-11-26 19:09:10|218351.2|218201.2|218365|218215|218373.1|218223.1|218349.3|218199.3|32
1637953760000|2021-11-26 19:09:20|218370|218220|218405.4|218255.4|218406.8|218256.8|218370|218220|28
1637953770000|2021-11-26 19:09:30|218390.9|218240.9|218385.1|218235.1|218390.9|218240.9|218361.2|218211.2|22
1637953780000|2021-11-26 19:09:40|218386.2|218236.2|218377.2|218227.2|218387.7|218237.7|218376.5|218226.5|20
1637953790000|2021-11-26 19:09:50|218375|218225|218376.9|218226.9|218378|218228|218371.8|218221.8|16
1637953800000|2021-11-26 19:10:00|218375.8|218225.8|218382.8|218232.8|218385.6|218235.6|218375.8|218225.8|11
1637953810000|2021-11-26 19:10:10|218382.6|218232.6|218386.3|218236.3|218386.3|218236.3|218382.2|218232.2|14
1637953820000|2021-11-26 19:10:20|218386.2|218236.2|218388.7|218238.7|218392.1|218242.1|218385.5|218235.5|15
1637953830000|2021-11-26 19:10:30|218376.6|218226.6|218391.6|218241.6|218391.8|218241.8|218373.6|218223.6|9
1637953840000|2021-11-26 19:10:40|218390|218240|218378.3|218228.3|218390.3|218240.3|218374.2|218224.2|19
1637953850000|2021-11-26 19:10:50|218378.5|218228.5|218376|218226|218381.6|218231.6|218372.4|218222.4|20
1637953860000|2021-11-26 19:11:00|218370|218220|218375.9|218225.9|218389.3|218239.3|218370|218220|36
1637953870000|2021-11-26 19:11:10|218378.8|218228.8|218372.8|218222.8|218391|218241|218370.5|218220.5|26
1637953880000|2021-11-26 19:11:20|218379.5|218229.5|218374.8|218224.8|218382.2|218232.2|218366.7|218216.7|32
1637953890000|2021-11-26 19:11:30|218378.5|218228.5|218372.4|218222.4|218378.5|218228.5|218359.5|218209.5|17
1637953900000|2021-11-26 19:11:40|218380.3|218230.3|218367.4|218217.4|218380.3|218230.3|218361|218211|22
1637953910000|2021-11-26 19:11:50|218366.8|218216.8|218375.6|218225.6|218381.2|218231.2|218366.7|218216.7|22
1637953920000|2021-11-26 19:12:00|218376|218226|218377.5|218227.5|218379.8|218229.8|218370.3|218220.3|28
1637953930000|2021-11-26 19:12:10|218374.1|218224.1|218368.5|218218.5|218394.1|218244.1|218358.7|218208.7|37
1637953940000|2021-11-26 19:12:20|218371.9|218221.9|218374.3|218224.3|218377|218227|218345.5|218195.5|32
1637953950000|2021-11-26 19:12:30|218358.2|218208.2|218348.4|218198.4|218375.8|218225.8|218344.5|218194.5|31
1637953960000|2021-11-26 19:12:40|218365.5|218215.5|218366.8|218216.8|218382.5|218232.5|218349.2|218199.2|36
1637953970000|2021-11-26 19:12:50|218374.9|218224.9|218384.4|218234.4|218385.2|218235.2|218361.4|218211.4|28
1637953980000|2021-11-26 19:13:00|218360|218210|218375.5|218225.5|218384.6|218234.6|218354.5|218204.5|27
1637953990000|2021-11-26 19:13:10|218375.3|218225.3|218378|218228|218378.1|218228.1|218371.3|218221.3|27
1637954000000|2021-11-26 19:13:20|218385.4|218235.4|218396.1|218246.1|218408.3|218258.3|218385.4|218235.4|11
1637954010000|2021-11-26 19:13:30|218395.2|218245.2|218392.5|218242.5|218396.6|218246.6|218391.2|218241.2|17
1637954020000|2021-11-26 19:13:40|218392.3|218242.3|218417.8|218267.8|218423.6|218273.6|218392.3|218242.3|23
1637954030000|2021-11-26 19:13:50|218389|218239|218385.9|218235.9|218389|218239|218372.1|218222.1|23
1637954040000|2021-11-26 19:14:00|218385.8|218235.8|218396|218246|218396|218246|218364.6|218214.6|24
1637954050000|2021-11-26 19:14:10|218386.2|218236.2|218422|218272|218422|218272|218386.2|218236.2|31
1637954060000|2021-11-26 19:14:20|218421.7|218271.7|218372.3|218222.3|218421.7|218271.7|218372.3|218222.3|25
1637954070000|2021-11-26 19:14:30|218359|218209|218368.4|218218.4|218368.6|218218.6|218335.9|218185.9|29
1637954080000|2021-11-26 19:14:40|218373.4|218223.4|218369.1|218219.1|218374.4|218224.4|218360|218210|23
1637954090000|2021-11-26 19:14:50|218368.3|218218.3|218364|218214|218370.5|218220.5|218361.8|218211.8|30
1637954100000|2021-11-26 19:15:00|218369.2|218219.2|218383.6|218233.6|218412.3|218262.3|218363.5|218213.5|31
1637954110000|2021-11-26 19:15:10|218380.8|218230.8|218354.8|218204.8|218445.4|218295.4|218345.5|218195.5|27
1637954120000|2021-11-26 19:15:20|218353.6|218203.6|218372.8|218222.8|218385.5|218235.5|218353.6|218203.6|21
1637954130000|2021-11-26 19:15:30|218372.3|218222.3|218354.2|218204.2|218373.6|218223.6|218348.3|218198.3|23
1637954140000|2021-11-26 19:15:40|218354|218204|218363.9|218213.9|218403.5|218253.5|218350.1|218200.1|17
1637954150000|2021-11-26 19:15:50|218359|218209|218360.9|218210.9|218367.3|218217.3|218354.8|218204.8|18
1637954160000|2021-11-26 19:16:00|218362.9|218212.9|218355|218205|218372.6|218222.6|218352.8|218202.8|17
1637954170000|2021-11-26 19:16:10|218353.1|218203.1|218363.5|218213.5|218364.4|218214.4|218349|218199|17
1637954180000|2021-11-26 19:16:20|218363.4|218213.4|218370.3|218220.3|218370.3|218220.3|218346.8|218196.8|9
1637954190000|2021-11-26 19:16:30|218349.4|218199.4|218352.3|218202.3|218381.5|218231.5|218343|218193|15
1637954200000|2021-11-26 19:16:40|218345.5|218195.5|218377.1|218227.1|218419.1|218269.1|218345.5|218195.5|16
1637954210000|2021-11-26 19:16:50|218388.8|218238.8|218357.1|218207.1|218388.8|218238.8|218342.4|218192.4|15
1637954220000|2021-11-26 19:17:00|218357.5|218207.5|218363.7|218213.7|218396.2|218246.2|218352.5|218202.5|18
1637954230000|2021-11-26 19:17:10|218364.2|218214.2|218364.9|218214.9|218374.1|218224.1|218361.5|218211.5|11
1637954240000|2021-11-26 19:17:20|218363.4|218213.4|218356.4|218206.4|218394.2|218244.2|218356.4|218206.4|9
1637954250000|2021-11-26 19:17:30|218384.8|218234.8|218359.5|218209.5|218384.8|218234.8|218344.4|218194.4|17
1637954260000|2021-11-26 19:17:40|218361.3|218211.3|218368.2|218218.2|218372.6|218222.6|218359.9|218209.9|7
1637954270000|2021-11-26 19:17:50|218363.4|218213.4|218369.6|218219.6|218382.7|218232.7|218360|218210|6
1637954280000|2021-11-26 19:18:00|218367.2|218217.2|218376.1|218226.1|218381.2|218231.2|218366.2|218216.2|10
1637954290000|2021-11-26 19:18:10|218374.9|218224.9|218366.4|218216.4|218386.2|218236.2|218366.4|218216.4|11
1637954300000|2021-11-26 19:18:20|218388.1|218238.1|218382.9|218232.9|218395.5|218245.5|218373.8|218223.8|13
1637954310000|2021-11-26 19:18:30|218388.2|218238.2|218373.8|218223.8|218388.2|218238.2|218360|218210|13
1637954320000|2021-11-26 19:18:40|218373.9|218223.9|218381.9|218231.9|218393|218243|218368|218218|8
1637954330000|2021-11-26 19:18:50|218363.9|218213.9|218413.4|218263.4|218420.9|218270.9|218363.9|218213.9|17
1637954340000|2021-11-26 19:19:00|218399.2|218249.2|218418.3|218268.3|218418.3|218268.3|218399.2|218249.2|10
1637954350000|2021-11-26 19:19:10|218420.1|218270.1|218442.2|218292.2|218448.4|218298.4|218405.8|218255.8|18
1637954360000|2021-11-26 19:19:20|218444|218294|218433.7|218283.7|218445.1|218295.1|218433.7|218283.7|19
1637954370000|2021-11-26 19:19:30|218435.3|218285.3|218436.2|218286.2|218448.3|218298.3|218435.3|218285.3|11
1637954380000|2021-11-26 19:19:40|218434.5|218284.5|218432|218282|218443.9|218293.9|218431.7|218281.7|15
1637954390000|2021-11-26 19:19:50|218433.8|218283.8|218397.4|218247.4|218437.5|218287.5|218389.8|218239.8|17
1637954400000|2021-11-26 19:20:00|218398.7|218248.7|218402.9|218252.9|218402.9|218252.9|218391.6|218241.6|15
1637954410000|2021-11-26 19:20:10|218401.6|218251.6|218381.4|218231.4|218413.8|218263.8|218381.4|218231.4|22
1637954420000|2021-11-26 19:20:20|218378.7|218228.7|218390.3|218240.3|218397.7|218247.7|218376.2|218226.2|32
1637954430000|2021-11-26 19:20:30|218392.1|218242.1|218401.9|218251.9|218422|218272|218390|218240|22
1637954440000|2021-11-26 19:20:40|218400.1|218250.1|218417.3|218267.3|218434.3|218284.3|218400.1|218250.1|35
1637954450000|2021-11-26 19:20:50|218416.8|218266.8|218428|218278|218431.4|218281.4|218416|218266|24
1637954460000|2021-11-26 19:21:00|218430.4|218280.4|218417|218267|218431.8|218281.8|218417|218267|22
1637954470000|2021-11-26 19:21:10|218420.5|218270.5|218405.4|218255.4|218420.5|218270.5|218381|218231|28
1637954480000|2021-11-26 19:21:20|218404.7|218254.7|218417.2|218267.2|218425.6|218275.6|218403.3|218253.3|23
1637954490000|2021-11-26 19:21:30|218419.7|218269.7|218435.8|218285.8|218438.4|218288.4|218418.3|218268.3|27
1637954500000|2021-11-26 19:21:40|218435.9|218285.9|218421.1|218271.1|218444.2|218294.2|218401.3|218251.3|31
1637954510000|2021-11-26 19:21:50|218420.8|218270.8|218433.7|218283.7|218433.7|218283.7|218413.3|218263.3|18
1637954520000|2021-11-26 19:22:00|218432.6|218282.6|218369.5|218219.5|218433.7|218283.7|218358.1|218208.1|24
1637954530000|2021-11-26 19:22:10|218369.7|218219.7|218388.5|218238.5|218392.6|218242.6|218369.7|218219.7|21
1637954540000|2021-11-26 19:22:20|218385.1|218235.1|218383|218233|218386.8|218236.8|218372.9|218222.9|19
1637954550000|2021-11-26 19:22:30|218384.8|218234.8|218384|218234|218398.7|218248.7|218347.9|218197.9|19
1637954560000|2021-11-26 19:22:40|218387.1|218237.1|218387|218237|218389|218239|218367.2|218217.2|18
1637954570000|2021-11-26 19:22:50|218386.8|218236.8|218393.8|218243.8|218393.9|218243.9|218381.1|218231.1|17
1637954580000|2021-11-26 19:23:00|218393.9|218243.9|218392.3|218242.3|218399.7|218249.7|218383.6|218233.6|29
1637954590000|2021-11-26 19:23:10|218385.7|218235.7|218404.5|218254.5|218412.9|218262.9|218381.8|218231.8|12
1637954600000|2021-11-26 19:23:20|218398.3|218248.3|218373.4|218223.4|218399.9|218249.9|218360.2|218210.2|18
1637954610000|2021-11-26 19:23:30|218368.6|218218.6|218380.4|218230.4|218381.6|218231.6|218368.6|218218.6|18
1637954620000|2021-11-26 19:23:40|218376.7|218226.7|218387.2|218237.2|218387.2|218237.2|218374.8|218224.8|15
1637954630000|2021-11-26 19:23:50|218387.1|218237.1|218404.4|218254.4|218413.2|218263.2|218383.4|218233.4|31
1637954640000|2021-11-26 19:24:00|218404.5|218254.5|218371.3|218221.3|218410.5|218260.5|218348.3|218198.3|24
1637954650000|2021-11-26 19:24:10|218372.9|218222.9|218416.3|218266.3|218416.8|218266.8|218361.4|218211.4|22
1637954660000|2021-11-26 19:24:20|218421.6|218271.6|218345.6|218195.6|218421.9|218271.9|218342.7|218192.7|15
1637954670000|2021-11-26 19:24:30|218345.5|218195.5|218328.8|218178.8|218349|218199|218328.8|218178.8|20
1637954680000|2021-11-26 19:24:40|218327.1|218177.1|218338.4|218188.4|218338.4|218188.4|218327.1|218177.1|27
1637954690000|2021-11-26 19:24:50|218336.9|218186.9|218347.8|218197.8|218349.1|218199.1|218336.3|218186.3|28
1637954700000|2021-11-26 19:25:00|218347.1|218197.1|218350.6|218200.6|218357.5|218207.5|218347.1|218197.1|22
1637954710000|2021-11-26 19:25:10|218348.6|218198.6|218349.4|218199.4|218350.9|218200.9|218343.9|218193.9|17
1637954720000|2021-11-26 19:25:20|218348.5|218198.5|218339.1|218189.1|218350.6|218200.6|218339|218189|10
1637954730000|2021-11-26 19:25:30|218338.8|218188.8|218340.9|218190.9|218344.2|218194.2|218337.9|218187.9|10
1637954740000|2021-11-26 19:25:40|218342.1|218192.1|218329.5|218179.5|218351.7|218201.7|218326.9|218176.9|21
1637954750000|2021-11-26 19:25:50|218341|218191|218338.4|218188.4|218343.8|218193.8|218334.7|218184.7|19
1637954760000|2021-11-26 19:26:00|218337.2|218187.2|218340.3|218190.3|218341.5|218191.5|218332.6|218182.6|24
1637954770000|2021-11-26 19:26:10|218339.1|218189.1|218399.3|218249.3|218399.3|218249.3|218332.7|218182.7|28
1637954780000|2021-11-26 19:26:20|218396.7|218246.7|218369.9|218219.9|218401.9|218251.9|218362.9|218212.9|36
1637954790000|2021-11-26 19:26:30|218370.8|218220.8|218373.7|218223.7|218391.3|218241.3|218365.9|218215.9|30
1637954800000|2021-11-26 19:26:40|218373.5|218223.5|218368.1|218218.1|218377.3|218227.3|218354.9|218204.9|27
1637954810000|2021-11-26 19:26:50|218364.7|218214.7|218387.9|218237.9|218460.3|218251.3|218351.7|218161.7|33
1637954820000|2021-11-26 19:27:00|218439.1|218183.6|218375.4|218225.4|218445.2|218227|218373.7|218182.1|26
1637954830000|2021-11-26 19:27:10|218377.8|218227.8|218368.8|218218.8|218382|218232|218368.6|218218.6|22
1637954840000|2021-11-26 19:27:20|218369|218219|218387.6|218237.6|218397.3|218247.3|218366.5|218216.5|23
1637954850000|2021-11-26 19:27:30|218388.3|218238.3|218417.5|218267.5|218462.9|218280|218383.5|218199.1|21
1637954860000|2021-11-26 19:27:40|218412.2|218262.2|218395.8|218245.8|218446|218296|218371.7|218221.7|20
1637954870000|2021-11-26 19:27:50|218401.1|218251.1|218392.7|218242.7|218406.5|218256.5|218390.8|218240.8|26
1637954880000|2021-11-26 19:28:00|218402.7|218252.7|218403.3|218253.3|218410|218260|218393.4|218243.4|19
1637954890000|2021-11-26 19:28:10|218402.8|218252.8|218388.7|218238.7|218412.4|218262.4|218388.7|218238.7|20
1637954900000|2021-11-26 19:28:20|218399.6|218249.6|218394.6|218244.6|218399.6|218249.6|218373.1|218223.1|24
1637954910000|2021-11-26 19:28:30|218388.4|218238.4|218424.5|218274.5|218442.3|218292.3|218388.4|218238.4|22
1637954920000|2021-11-26 19:28:40|218418|218268|218399.9|218249.9|218458.7|218287|218384.4|218206.9|21
1637954930000|2021-11-26 19:28:50|218392|218242|218397.6|218247.6|218403.4|218253.4|218386.8|218236.8|18
1637954940000|2021-11-26 19:29:00|218398.4|218248.4|218419.7|218269.7|218423.7|218273.7|218380.6|218230.6|26
1637954950000|2021-11-26 19:29:10|218418.3|218268.3|218402.7|218252.7|218468.1|218279|218389.3|218196.5|33
1637954960000|2021-11-26 19:29:20|218401.2|218251.2|218389|218239|218409|218259|218381.6|218231.6|31
1637954970000|2021-11-26 19:29:30|218386.2|218236.2|218375.4|218225.4|218386.2|218236.2|218361.5|218211.5|33
1637954980000|2021-11-26 19:29:40|218374.8|218224.8|218401.3|218251.3|218403.4|218253.4|218358.8|218208.8|28
1637954990000|2021-11-26 19:29:50|218401.8|218251.8|218400.7|218250.7|218409.2|218259.2|218397.9|218247.9|22
1637955000000|2021-11-26 19:30:00|218399.7|218249.7|218366.8|218216.8|218399.7|218249.7|218359|218209|27
1637955010000|2021-11-26 19:30:10|218363.2|218213.2|218354.9|218204.9|218376.5|218226.5|218354.3|218204.3|32
1637955020000|2021-11-26 19:30:20|218357.4|218207.4|218371.2|218221.2|218386.3|218236.3|218354.8|218204.8|30
1637955030000|2021-11-26 19:30:30|218372.3|218222.3|218374.9|218224.9|218388.8|218238.8|218349.9|218199.9|27
1637955040000|2021-11-26 19:30:40|218375.2|218225.2|218373|218223|218408.9|218258.9|218350.3|218200.3|31
1637955050000|2021-11-26 19:30:50|218362|218212|218338.3|218188.3|218381|218231|218338.3|218188.3|26
1637955060000|2021-11-26 19:31:00|218332.3|218182.3|218381.6|218231.6|218381.6|218231.6|218332.3|218182.3|27
1637955070000|2021-11-26 19:31:10|218381.9|218231.9|218398|218248|218403.9|218253.9|218378.8|218228.8|23
1637955080000|2021-11-26 19:31:20|218399|218249|218361.8|218211.8|218403.2|218253.2|218361.8|218211.8|21
1637955090000|2021-11-26 19:31:30|218360.4|218210.4|218350.6|218200.6|218370.5|218220.5|218346.5|218196.5|29
1637955100000|2021-11-26 19:31:40|218355.7|218205.7|218356|218206|218364.9|218214.9|218350.4|218200.4|17
1637955110000|2021-11-26 19:31:50|218354.2|218204.2|218355.5|218205.5|218367.8|218217.8|218352.9|218202.9|18
1637955120000|2021-11-26 19:32:00|218356.8|218206.8|218346.6|218196.6|218360.3|218210.3|218335.5|218185.5|17
1637955130000|2021-11-26 19:32:10|218341.5|218191.5|218351.9|218201.9|218359.9|218209.9|218341.5|218191.5|16
1637955140000|2021-11-26 19:32:20|218352.3|218202.3|218352.4|218202.4|218360.2|218210.2|218336.9|218186.9|27
1637955150000|2021-11-26 19:32:30|218352.6|218202.6|218363|218213|218364.1|218214.1|218351|218201|27
1637955160000|2021-11-26 19:32:40|218359.6|218209.6|218363.6|218213.6|218382|218232|218334.3|218184.3|31
1637955170000|2021-11-26 19:32:50|218362|218212|218354.3|218204.3|218364.6|218214.6|218332.6|218182.6|28
1637955180000|2021-11-26 19:33:00|218340.1|218190.1|218363.8|218213.8|218380.3|218230.3|218337.2|218187.2|30
1637955190000|2021-11-26 19:33:10|218364.2|218214.2|218401.1|218251.1|218404|218254|218363.9|218213.9|25
1637955200000|2021-11-26 19:33:20|218397.9|218247.9|218397.3|218247.3|218409.7|218259.7|218392.9|218242.9|30
1637955210000|2021-11-26 19:33:30|218397.1|218247.1|218388.5|218238.5|218417.2|218267.2|218388.5|218238.5|31
1637955220000|2021-11-26 19:33:40|218378.9|218228.9|218413.3|218263.3|218421.3|218271.3|218378.9|218228.9|25
1637955230000|2021-11-26 19:33:50|218408|218258|218379.4|218229.4|218431.9|218281.9|218379.4|218229.4|22
1637955240000|2021-11-26 19:34:00|218384|218234|218399.9|218249.9|218431.4|218281.4|218384|218234|20
1637955250000|2021-11-26 19:34:10|218398.5|218248.5|218361.4|218211.4|218398.5|218248.5|218344.4|218194.4|23
1637955260000|2021-11-26 19:34:20|218348.6|218198.6|218322.2|218172.2|218382.8|218232.8|218321.7|218171.7|28
1637955270000|2021-11-26 19:34:30|218360.4|218210.4|218341.6|218191.6|218371.5|218221.5|218337.7|218187.7|27
1637955280000|2021-11-26 19:34:40|218342.9|218192.9|218353.4|218203.4|218359.7|218209.7|218342.9|218192.9|26
1637955290000|2021-11-26 19:34:50|218352.1|218202.1|218366.4|218216.4|218367.6|218217.6|218339.5|218189.5|23
1637955300000|2021-11-26 19:35:00|218368.4|218218.4|218392.9|218242.9|218393.5|218243.5|218358.1|218208.1|26
1637955310000|2021-11-26 19:35:10|218398.8|218248.8|218405.7|218255.7|218409|218259|218389.3|218239.3|26
1637955320000|2021-11-26 19:35:20|218407.6|218257.6|218404.2|218254.2|218413.4|218263.4|218395|218245|24
1637955330000|2021-11-26 19:35:30|218408.2|218258.2|218412.1|218262.1|218413|218263|218406.1|218256.1|20
1637955340000|2021-11-26 19:35:40|218410.6|218260.6|218404.8|218254.8|218414.9|218264.9|218403.5|218253.5|19
1637955350000|2021-11-26 19:35:50|218404.1|218254.1|218406.5|218256.5|218425.5|218275.5|218402.1|218252.1|21
1637955360000|2021-11-26 19:36:00|218430.6|218280.6|218376.4|218226.4|218434.7|218284.7|218358.5|218208.5|29
1637955370000|2021-11-26 19:36:10|218350|218200|218426.8|218276.8|218426.8|218276.8|218350|218200|25
1637955380000|2021-11-26 19:36:20|218427.1|218277.1|218421.7|218271.7|218431.3|218281.3|218415.2|218265.2|19
1637955390000|2021-11-26 19:36:30|218425.7|218275.7|218402.3|218252.3|218439.5|218289.5|218402.3|218252.3|22
1637955400000|2021-11-26 19:36:40|218408.1|218258.1|218405.5|218255.5|218422.7|218272.7|218384.3|218234.3|32
1637955410000|2021-11-26 19:36:50|218407.5|218257.5|218388.9|218238.9|218407.5|218257.5|218365.7|218215.7|28
1637955420000|2021-11-26 19:37:00|218394|218244|218413.6|218263.6|218413.6|218263.6|218352.3|218202.3|26
1637955430000|2021-11-26 19:37:10|218417.1|218267.1|218392.9|218242.9|218421.1|218271.1|218392.9|218242.9|20
1637955440000|2021-11-26 19:37:20|218401|218251|218407.5|218257.5|218423.9|218273.9|218401|218251|18
1637955450000|2021-11-26 19:37:30|218406.2|218256.2|218403|218253|218409.8|218259.8|218389|218239|27
1637955460000|2021-11-26 19:37:40|218403.9|218253.9|218395.4|218245.4|218403.9|218253.9|218364.7|218214.7|17
1637955470000|2021-11-26 19:37:50|218394.8|218244.8|218418|218268|218419.3|218269.3|218386.5|218236.5|24
1637955480000|2021-11-26 19:38:00|218415.7|218265.7|218399.7|218249.7|218415.7|218265.7|218386.7|218236.7|25
1637955490000|2021-11-26 19:38:10|218416.5|218266.5|218396.9|218246.9|218416.5|218266.5|218396.9|218246.9|18
1637955500000|2021-11-26 19:38:20|218398.4|218248.4|218412.9|218262.9|218414.1|218264.1|218392.8|218242.8|20
1637955510000|2021-11-26 19:38:30|218409.3|218259.3|218401.8|218251.8|218424.9|218274.9|218388.7|218238.7|24
1637955520000|2021-11-26 19:38:40|218396.9|218246.9|218395.9|218245.9|218408.9|218258.9|218385.2|218235.2|21
1637955530000|2021-11-26 19:38:50|218403.6|218253.6|218405.4|218255.4|218411.5|218261.5|218398.3|218248.3|19
1637955540000|2021-11-26 19:39:00|218405.3|218255.3|218384.2|218234.2|218407.8|218257.8|218384.2|218234.2|20
1637955550000|2021-11-26 19:39:10|218389.2|218239.2|218337.7|218187.7|218390.1|218240.1|218335.6|218185.6|21
1637955560000|2021-11-26 19:39:20|218339.3|218189.3|218360.7|218210.7|218360.7|218210.7|218332|218182|22
1637955570000|2021-11-26 19:39:30|218363.6|218213.6|218368.5|218218.5|218370.2|218220.2|218358.3|218208.3|17
1637955580000|2021-11-26 19:39:40|218376.8|218226.8|218398.9|218248.9|218404.8|218254.8|218355.8|218205.8|17
1637955590000|2021-11-26 19:39:50|218392|218242|218365.6|218215.6|218392.9|218242.9|218365.6|218215.6|20
1637955600000|2021-11-26 19:40:00|218364.7|218214.7|218371.5|218221.5|218378.9|218228.9|218356.8|218206.8|19
1637955610000|2021-11-26 19:40:10|218366.5|218216.5|218353.5|218203.5|218377.6|218227.6|218347.6|218197.6|20
1637955620000|2021-11-26 19:40:20|218338|218188|218358.5|218208.5|218366.8|218216.8|218321|218171|25
1637955630000|2021-11-26 19:40:30|218340.3|218190.3|218358.4|218208.4|218364.7|218214.7|218340.3|218190.3|24
1637955640000|2021-11-26 19:40:40|218355.4|218205.4|218373|218223|218373.2|218223.2|218352|218202|19
1637955650000|2021-11-26 19:40:50|218373.1|218223.1|218371.6|218221.6|218373.7|218223.7|218351.8|218201.8|27
1637955660000|2021-11-26 19:41:00|218375.9|218225.9|218368.8|218218.8|218375.9|218225.9|218364.2|218214.2|22
1637955670000|2021-11-26 19:41:10|218368|218218|218357.6|218207.6|218370.7|218220.7|218351.7|218201.7|27
1637955680000|2021-11-26 19:41:20|218356.2|218206.2|218345.8|218195.8|218361.4|218211.4|218330.7|218180.7|31
1637955690000|2021-11-26 19:41:30|218343.7|218193.7|218397.5|218247.5|218407.9|218257.9|218343.7|218193.7|30
1637955700000|2021-11-26 19:41:40|218412.8|218262.8|218391.9|218241.9|218412.8|218262.8|218369.3|218219.3|22
1637955710000|2021-11-26 19:41:50|218388.4|218238.4|218385.4|218235.4|218393.5|218243.5|218378.4|218228.4|24
1637955720000|2021-11-26 19:42:00|218385.8|218235.8|218359.4|218209.4|218385.8|218235.8|218358.4|218208.4|32
1637955730000|2021-11-26 19:42:10|218358.9|218208.9|218348.7|218198.7|218361.5|218211.5|218332.3|218182.3|23
1637955740000|2021-11-26 19:42:20|218347.5|218197.5|218346|218196|218389.8|218239.8|218346|218196|29
1637955750000|2021-11-26 19:42:30|218356|218206|218366.4|218216.4|218378.5|218228.5|218352|218202|32
1637955760000|2021-11-26 19:42:40|218368.4|218218.4|218366.4|218216.4|218379.2|218229.2|218360.4|218210.4|32
1637955770000|2021-11-26 19:42:50|218366|218216|218363|218213|218372.8|218222.8|218326|218176|26
1637955780000|2021-11-26 19:43:00|218356.9|218206.9|218338.7|218188.7|218361.6|218211.6|218336.1|218186.1|22
1637955790000|2021-11-26 19:43:10|218350.3|218200.3|218419.1|218160.6|218419.1|218210.9|218345.6|218160.6|15
1637955800000|2021-11-26 19:43:20|218419.3|218158.1|218428|218150.6|218438.5|218203.4|218353.4|218133.9|15
1637955810000|2021-11-26 19:43:30|218352.9|218202.9|218342.2|218192.2|218407.7|218221.6|218341.6|218156.7|16
1637955820000|2021-11-26 19:43:40|218339.3|218189.3|218379.3|218229.3|218389.3|218239.3|218337.2|218187.2|23
1637955830000|2021-11-26 19:43:50|218381|218231|218452.5|218171.3|218460.3|218242.3|218381|218168.2|18
1637955840000|2021-11-26 19:44:00|218454.6|218166.5|218444.7|218191.2|218460|218196.2|218444.6|218154.5|16
1637955850000|2021-11-26 19:44:10|218445.7|218191.1|218466.9|218201.9|218467.6|218205.9|218442|218185.8|13
1637955860000|2021-11-26 19:44:20|218464|218199.8|218488.5|218199.4|218514.9|218268.5|218412.5|218159.5|21
1637955870000|2021-11-26 19:44:30|218478.9|218181.9|218458.4|218193.8|218478.9|218198|218445|218172.5|19
1637955880000|2021-11-26 19:44:40|218455.6|218190.9|218432.3|218177.7|218457.2|218190.9|218432.3|218169.2|20
1637955890000|2021-11-26 19:44:50|218372|218222|218329.9|218179.9|218442.3|218222|218304.8|218074.8|27
1637955900000|2021-11-26 19:45:00|218329.3|218179.3|218388.4|218091.4|218408.6|218185.4|218311.1|218034.4|28
1637955910000|2021-11-26 19:45:10|218354|218057|218386.5|218089.5|218400.9|218103.9|218345.9|218048.9|25
1637955920000|2021-11-26 19:45:20|218388|218091|218392|218095|218408.4|218111.4|218366.6|218069.6|18
1637955930000|2021-11-26 19:45:30|218390.7|218093.7|218394.5|218097.5|218395.4|218098.4|218302.7|218005.7|21
1637955940000|2021-11-26 19:45:40|218392.2|218095.2|218380.3|218083.3|218396.7|218099.7|218379.4|218082.4|18
1637955950000|2021-11-26 19:45:50|218393.8|218096.8|218412.2|218115.2|218412.2|218115.2|218378.7|218081.7|18
1637955960000|2021-11-26 19:46:00|218410.7|218113.7|218409.5|218112.5|218419|218122|218405.7|218108.7|20
1637955970000|2021-11-26 19:46:10|218414.1|218117.1|218414.8|218117.8|218423.1|218126.1|218406.6|218109.6|13
1637955980000|2021-11-26 19:46:20|218413.4|218116.4|218442.1|218145.1|218442.1|218145.1|218338.7|218041.7|18
1637955990000|2021-11-26 19:46:30|218456.4|218159.4|218354|218204|218456.4|218204|218336.5|218039.5|26
1637956000000|2021-11-26 19:46:40|218446.7|218149.7|218405|218108|218468.5|218171.5|218355.3|218058.3|18
1637956010000|2021-11-26 19:46:50|218422.1|218125.1|218435.8|218138.8|218456|218160.5|218414.2|218117.2|14
1637956020000|2021-11-26 19:47:00|218433.8|218150.5|218425|218128|218448|218151|218425|218128|12
1637956030000|2021-11-26 19:47:10|218417.7|218120.7|218411.4|218125.7|218428.2|218132.1|218406.8|218113.1|18
1637956040000|2021-11-26 19:47:20|218405.1|218130|218400|218132.5|218419.9|218134.1|218388.3|218114.8|24
1637956050000|2021-11-26 19:47:30|218399.3|218127.5|218415.6|218142.1|218425.2|218169.2|218319.2|218107.5|17
1637956060000|2021-11-26 19:47:40|218426.7|218129.7|218517.7|218220.7|218544.5|218294.3|218423.4|218126.4|21
1637956070000|2021-11-26 19:47:50|218521.5|218232.4|218515.4|218231.2|218528.5|218298.5|218448.5|218220.1|23
1637956080000|2021-11-26 19:48:00|218512.1|218245.7|218503.4|218244.9|218518.9|218302.2|218444.7|218238.5|22
1637956090000|2021-11-26 19:48:10|218503.8|218243.4|218464.9|218314.9|218518.2|218335.2|218444.5|218243.4|24
1637956100000|2021-11-26 19:48:20|218470.6|218320.6|218460.5|218310.5|218474.8|218324.8|218460.5|218310.5|23
1637956110000|2021-11-26 19:48:30|218463.5|218313.5|218469.3|218319.3|218479.3|218329.3|218463.5|218313.5|19
1637956120000|2021-11-26 19:48:40|218477.5|218327.5|218469.1|218319.1|218477.5|218327.5|218460.2|218310.2|16
1637956130000|2021-11-26 19:48:50|218469.7|218319.7|218488.8|218338.8|218499.7|218349.7|218466|218316|16
1637956140000|2021-11-26 19:49:00|218493.3|218343.3|218489.5|218339.5|218506.3|218356.3|218476.7|218326.7|13
1637956150000|2021-11-26 19:49:10|218489.7|218339.7|218495.8|218345.8|218498.1|218348.1|218489.3|218339.3|8
1637956160000|2021-11-26 19:49:20|218495.4|218345.4|218511.3|218361.3|218511.3|218361.3|218488.9|218338.9|22
1637956170000|2021-11-26 19:49:30|218510.7|218360.7|218513.4|218363.4|218514.4|218364.4|218473.5|218323.5|29
1637956180000|2021-11-26 19:49:40|218514|218364|218516.9|218366.9|218516.9|218366.9|218504.4|218354.4|15
1637956190000|2021-11-26 19:49:50|218514.9|218364.9|218504.1|218354.1|218516.1|218366.1|218504.1|218354.1|18
1637956200000|2021-11-26 19:50:00|218502.9|218352.9|218518.7|218368.7|218520.9|218370.9|218502.9|218352.9|10
1637956210000|2021-11-26 19:50:10|218519.9|218369.9|218511.2|218361.2|218522.4|218372.4|218511.2|218361.2|17
1637956220000|2021-11-26 19:50:20|218511.6|218361.6|218508.2|218358.2|218514.4|218364.4|218508|218358|13
1637956230000|2021-11-26 19:50:30|218495.9|218345.9|218522.6|218372.6|218530.6|218380.6|218494.3|218344.3|12
1637956240000|2021-11-26 19:50:40|218525.9|218375.9|218529.3|218379.3|218531.1|218381.1|218522.5|218372.5|14
1637956250000|2021-11-26 19:50:50|218528.1|218378.1|218520.8|218370.8|218536.6|218386.6|218520.8|218370.8|14
1637956260000|2021-11-26 19:51:00|218521.3|218371.3|218521.2|218371.2|218523.9|218373.9|218503.9|218353.9|17
1637956270000|2021-11-26 19:51:10|218518.1|218368.1|218516.2|218366.2|218518.1|218368.1|218515.2|218365.2|9
1637956280000|2021-11-26 19:51:20|218516.7|218366.7|218529.1|218379.1|218530.7|218380.7|218506|218356|14
1637956290000|2021-11-26 19:51:30|218528.2|218378.2|218521.7|218371.7|218530.7|218380.7|218521.7|218371.7|18
1637956300000|2021-11-26 19:51:40|218526.2|218376.2|218525|218375|218532.8|218382.8|218524.7|218374.7|9
1637956310000|2021-11-26 19:51:50|218526.9|218376.9|218524.9|218374.9|218528.5|218378.5|218518.9|218368.9|14
1637956320000|2021-11-26 19:52:00|218523.8|218373.8|218533.6|218383.6|218535.6|218385.6|218523.8|218373.8|11
1637956330000|2021-11-26 19:52:10|218531.7|218381.7|218523.8|218373.8|218531.7|218381.7|218523.6|218373.6|5
1637956340000|2021-11-26 19:52:20|218526.1|218376.1|218524.6|218374.6|218538.2|218388.2|218522.2|218372.2|17
1637956350000|2021-11-26 19:52:30|218526.9|218376.9|218534.7|218384.7|218535.9|218385.9|218519.4|218369.4|12
1637956360000|2021-11-26 19:52:40|218532.3|218382.3|218531.7|218381.7|218539.4|218389.4|218525.7|218375.7|14
1637956370000|2021-11-26 19:52:50|218532.5|218382.5|218519.5|218369.5|218538.1|218388.1|218519.5|218369.5|10
1637956380000|2021-11-26 19:53:00|218520.7|218370.7|218520.6|218370.6|218528.3|218378.3|218509.6|218359.6|22
1637956390000|2021-11-26 19:53:10|218513.9|218363.9|218529.2|218379.2|218530.9|218380.9|218513.9|218363.9|16
1637956400000|2021-11-26 19:53:20|218535.2|218385.2|218527|218377|218535.2|218385.2|218525.4|218375.4|15
1637956410000|2021-11-26 19:53:30|218528.9|218378.9|218534.4|218384.4|218534.4|218384.4|218527.5|218377.5|24
1637956420000|2021-11-26 19:53:40|218534.6|218384.6|218520.9|218370.9|218536.5|218386.5|218520.9|218370.9|12
1637956430000|2021-11-26 19:53:50|218521.2|218371.2|218523.4|218373.4|218529.7|218379.7|218515.1|218365.1|14
1637956440000|2021-11-26 19:54:00|218522.7|218372.7|218523|218373|218528.7|218378.7|218521|218371|15
1637956450000|2021-11-26 19:54:10|218523.1|218373.1|218525|218375|218529|218379|218515.1|218365.1|18
1637956460000|2021-11-26 19:54:20|218523.5|218373.5|218529.5|218379.5|218536.4|218386.4|218523.5|218373.5|13
1637956470000|2021-11-26 19:54:30|218531.3|218381.3|218539.7|218389.7|218540.5|218390.5|218531.3|218381.3|16
1637956480000|2021-11-26 19:54:40|218533.5|218383.5|218526.2|218376.2|218533.5|218383.5|218525.2|218375.2|24
1637956490000|2021-11-26 19:54:50|218527.3|218377.3|218536|218386|218538.9|218388.9|218523.5|218373.5|17
1637956500000|2021-11-26 19:55:00|218534.2|218384.2|218538.3|218388.3|218545.2|218395.2|218508.7|218358.7|23
1637956510000|2021-11-26 19:55:10|218539.5|218389.5|218521.9|218371.9|218541.2|218391.2|218520.1|218370.1|11
1637956520000|2021-11-26 19:55:20|218512.3|218362.3|218514.3|218364.3|218528.4|218378.4|218512.3|218362.3|19
1637956530000|2021-11-26 19:55:30|218519.4|218369.4|218530|218380|218538.2|218388.2|218515.8|218365.8|14
1637956540000|2021-11-26 19:55:40|218526.4|218376.4|218525.4|218375.4|218526.4|218376.4|218520.5|218370.5|12
1637956550000|2021-11-26 19:55:50|218524.2|218374.2|218533.3|218383.3|218533.3|218383.3|218522|218372|11
1637956560000|2021-11-26 19:56:00|218531.8|218381.8|218529.6|218379.6|218561.9|218411.9|218522.3|218372.3|13
1637956570000|2021-11-26 19:56:10|218527.4|218377.4|218530.3|218380.3|218541.2|218391.2|218526.4|218376.4|13
1637956580000|2021-11-26 19:56:20|218524.5|218374.5|218533.1|218383.1|218535.6|218385.6|218524.4|218374.4|9
1637956590000|2021-11-26 19:56:30|218527|218377|218532.1|218382.1|218536.7|218386.7|218526.9|218376.9|17
1637956600000|2021-11-26 19:56:40|218537.6|218387.6|218528|218378|218537.7|218387.7|218528|218378|15
1637956610000|2021-11-26 19:56:50|218526.7|218376.7|218528.6|218378.6|218533.4|218383.4|218521.6|218371.6|10
1637956620000|2021-11-26 19:57:00|218521.6|218371.6|218530.6|218380.6|218530.6|218380.6|218521.6|218371.6|8
1637956630000|2021-11-26 19:57:10|218531.4|218381.4|218517.8|218367.8|218531.4|218381.4|218517.8|218367.8|7
1637956640000|2021-11-26 19:57:20|218530|218380|218506.8|218356.8|218530|218380|218500.6|218350.6|19
1637956650000|2021-11-26 19:57:30|218507.7|218357.7|218498.8|218348.8|218521|218371|218491.8|218341.8|17
1637956660000|2021-11-26 19:57:40|218499.3|218349.3|218511.9|218361.9|218516.6|218366.6|218495.9|218345.9|17
1637956670000|2021-11-26 19:57:50|218510.8|218360.8|218512.6|218362.6|218521.6|218371.6|218494.7|218344.7|14
1637956680000|2021-11-26 19:58:00|218500.5|218350.5|218514.1|218364.1|218534.2|218384.2|218486.9|218336.9|24
1637956690000|2021-11-26 19:58:10|218510.8|218360.8|218515.1|218365.1|218526.7|218376.7|218502.7|218352.7|28
1637956700000|2021-11-26 19:58:20|218517.3|218367.3|218507.3|218357.3|218517.3|218367.3|218507.3|218357.3|16
1637956710000|2021-11-26 19:58:30|218506.6|218356.6|218507.2|218357.2|218525.2|218375.2|218505.8|218355.8|22
1637956720000|2021-11-26 19:58:40|218507.3|218357.3|218502.9|218352.9|218507.8|218357.8|218495.9|218345.9|19
1637956730000|2021-11-26 19:58:50|218503.9|218353.9|218503.8|218353.8|218506.4|218356.4|218501.9|218351.9|13
1637956740000|2021-11-26 19:59:00|218501.3|218351.3|218509.3|218359.3|218518.1|218368.1|218501.3|218351.3|20
1637956750000|2021-11-26 19:59:10|218503.9|218353.9|218516.6|218366.6|218521.7|218371.7|218503.9|218353.9|22
1637956760000|2021-11-26 19:59:20|218520.8|218370.8|218513.6|218363.6|218520.9|218370.9|218496.4|218346.4|20
1637956770000|2021-11-26 19:59:30|218513|218363|218490.5|218340.5|218515|218365|218490.5|218340.5|17
1637956780000|2021-11-26 19:59:40|218475.2|218325.2|218461.1|218311.1|218494.2|218344.2|218461.1|218311.1|27
1637956790000|2021-11-26 19:59:50|218473.9|218323.9|218478.2|218328.2|218489.2|218339.2|218467.1|218317.1|26
1637956800000|2021-11-26 20:00:00|218486.1|218336.1|218375.8|218079|218488.2|218338.2|218367.4|218071.4|28
1637956810000|2021-11-26 20:00:10|218367.5|218090.7|218369.1|218097.5|218393.9|218181.7|218331.6|218071.1|22
1637956820000|2021-11-26 20:00:20|218389|218095.7|218348.8|218056.7|218389|218106.4|218348.8|218053.6|25
1637956830000|2021-11-26 20:00:30|218349.8|218056.9|218316.4|218054.2|218352.6|218112.8|218237.4|218045.3|21
1637956840000|2021-11-26 20:00:40|218308|218046.2|218242.5|218092.5|218339.5|218113.1|218235.7|218036.2|28
1637956850000|2021-11-26 20:00:50|218239|218089|218426.3|218129.3|218450.5|218153.5|218239|218054.2|21
1637956860000|2021-11-26 20:01:00|218434.6|218137.6|218468.2|218171.2|218475.5|218178.5|218390|218093|19
1637956870000|2021-11-26 20:01:10|218460.8|218163.8|218533.6|218236.6|218538.3|218244.9|218460.8|218163.8|24
1637956880000|2021-11-26 20:01:20|218533.5|218236.5|218563.1|218266.1|218592.2|218327.3|218474.9|218236.5|29
1637956890000|2021-11-26 20:01:30|218612.4|218315.4|218576.8|218304|218612.4|218356.8|218476.5|218266.2|29
1637956900000|2021-11-26 20:01:40|218583.2|218311.1|218536.5|218283.8|218602.9|218357.1|218507.1|218267.6|23
1637956910000|2021-11-26 20:01:50|218535.7|218285.5|218489.2|218339.2|218545.4|218360.2|218478.8|218282.5|24
1637956920000|2021-11-26 20:02:00|218488.2|218338.2|218494.7|218344.7|218494.7|218344.7|218481.6|218331.6|12
1637956930000|2021-11-26 20:02:10|218492.1|218342.1|218494.1|218344.1|218496.7|218346.7|218483.2|218333.2|17
1637956940000|2021-11-26 20:02:20|218493.7|218343.7|218491.3|218341.3|218502.7|218352.7|218488.2|218338.2|24
1637956950000|2021-11-26 20:02:30|218491.9|218341.9|218493.6|218343.6|218496.5|218346.5|218490.9|218340.9|18
1637956960000|2021-11-26 20:02:40|218494.4|218344.4|218490.1|218340.1|218498|218348|218487.5|218337.5|16
1637956970000|2021-11-26 20:02:50|218504.1|218354.1|218497.9|218347.9|218505.8|218355.8|218493.8|218343.8|17
1637956980000|2021-11-26 20:03:00|218501.6|218351.6|218496.7|218346.7|218505.3|218355.3|218490.1|218340.1|19
1637956990000|2021-11-26 20:03:10|218500.7|218350.7|218497|218347|218510.3|218360.3|218487.7|218337.7|15
1637957000000|2021-11-26 20:03:20|218502.3|218352.3|218496.2|218346.2|218502.3|218352.3|218488.3|218338.3|15
1637957010000|2021-11-26 20:03:30|218499.1|218349.1|218495.4|218345.4|218500.4|218350.4|218495.4|218345.4|12
1637957020000|2021-11-26 20:03:40|218499.2|218349.2|218494.5|218344.5|218506.1|218356.1|218494.5|218344.5|14
1637957030000|2021-11-26 20:03:50|218498|218348|218495.4|218345.4|218502.5|218352.5|218492.4|218342.4|12
1637957040000|2021-11-26 20:04:00|218502|218352|218505.3|218355.3|218518.8|218368.8|218501.3|218351.3|10
1637957050000|2021-11-26 20:04:10|218509.6|218359.6|218503.9|218353.9|218509.6|218359.6|218500|218350|10
1637957060000|2021-11-26 20:04:20|218501.5|218351.5|218498.5|218348.5|218501.5|218351.5|218493.1|218343.1|12
1637957070000|2021-11-26 20:04:30|218497.7|218347.7|218482.1|218332.1|218498.1|218348.1|218471.4|218321.4|20
1637957080000|2021-11-26 20:04:40|218482.5|218332.5|218482.3|218332.3|218491.9|218341.9|218477.7|218327.7|24
1637957090000|2021-11-26 20:04:50|218484|218334|218508.4|218358.4|218512.6|218362.6|218483.4|218333.4|15
1637957100000|2021-11-26 20:05:00|218506.5|218356.5|218514.7|218364.7|218514.7|218364.7|218503|218353|19
1637957110000|2021-11-26 20:05:10|218514.4|218364.4|218526.2|218376.2|218531.1|218381.1|218514.4|218364.4|23
1637957120000|2021-11-26 20:05:20|218523.3|218373.3|218510.1|218360.1|218530.4|218380.4|218510.1|218360.1|16
1637957130000|2021-11-26 20:05:30|218509.8|218359.8|218502.2|218352.2|218513.7|218363.7|218499.7|218349.7|14
1637957140000|2021-11-26 20:05:40|218500.9|218350.9|218508.7|218358.7|218511.3|218361.3|218500.3|218350.3|12
1637957150000|2021-11-26 20:05:50|218508.4|218358.4|218509.2|218359.2|218510.8|218360.8|218505.1|218355.1|16
1637957160000|2021-11-26 20:06:00|218509.8|218359.8|218505.7|218355.7|218509.8|218359.8|218505.7|218355.7|6
1637957170000|2021-11-26 20:06:10|218509.4|218359.4|218522.4|218372.4|218522.4|218372.4|218501.2|218351.2|15
1637957180000|2021-11-26 20:06:20|218528.9|218378.9|218527.7|218377.7|218533.9|218383.9|218522.3|218372.3|17
1637957190000|2021-11-26 20:06:30|218521.7|218371.7|218523.5|218373.5|218537.8|218387.8|218521.7|218371.7|15
1637957200000|2021-11-26 20:06:40|218529.3|218379.3|218534.7|218384.7|218534.7|218384.7|218521.5|218371.5|13
1637957210000|2021-11-26 20:06:50|218526.4|218376.4|218533.3|218383.3|218533.3|218383.3|218524.4|218374.4|8
1637957220000|2021-11-26 20:07:00|218541.2|218391.2|218528|218378|218545.9|218395.9|218521.3|218371.3|23
1637957230000|2021-11-26 20:07:10|218530.8|218380.8|218522.6|218372.6|218542.2|218392.2|218521.4|218371.4|19
1637957240000|2021-11-26 20:07:20|218523.2|218373.2|218531.4|218381.4|218535.5|218385.5|218523.2|218373.2|20
1637957250000|2021-11-26 20:07:30|218530.1|218380.1|218521.9|218371.9|218530.8|218380.8|218516.6|218366.6|15
1637957260000|2021-11-26 20:07:40|218526.6|218376.6|218536.9|218386.9|218536.9|218386.9|218518.7|218368.7|15
1637957270000|2021-11-26 20:07:50|218525.5|218375.5|218520.5|218370.5|218535.3|218385.3|218520.5|218370.5|17
1637957280000|2021-11-26 20:08:00|218529.2|218379.2|218529.3|218379.3|218534.4|218384.4|218520.9|218370.9|13
1637957290000|2021-11-26 20:08:10|218524.7|218374.7|218529.5|218379.5|218534.1|218384.1|218521.2|218371.2|13
1637957300000|2021-11-26 20:08:20|218521.5|218371.5|218526.6|218376.6|218530|218380|218521.1|218371.1|15
1637957310000|2021-11-26 20:08:30|218525.8|218375.8|218524.3|218374.3|218526.2|218376.2|218520.7|218370.7|7
1637957320000|2021-11-26 20:08:40|218523.8|218373.8|218520.4|218370.4|218534.2|218384.2|218520.4|218370.4|16
1637957330000|2021-11-26 20:08:50|218520.8|218370.8|218519.1|218369.1|218529.7|218379.7|218518.7|218368.7|14
1637957340000|2021-11-26 20:09:00|218521.6|218371.6|218521|218371|218523.4|218373.4|218520.9|218370.9|6
1637957350000|2021-11-26 20:09:10|218523.7|218373.7|219434.3|219137.3|219488.7|219191.7|218523.7|218373.7|4
1637957470000|2021-11-26 20:11:10|219473.6|219176.6|219314|219017|219473.6|219176.6|219314|219017|3
1637957510000|2021-11-26 20:11:50|219478.7|219181.7|219478.7|219181.7|219478.7|219181.7|219478.7|219181.7|1
1637957520000|2021-11-26 20:12:00|219708.3|219411.3|219463.3|219166.3|219708.3|219411.3|219463.3|219166.3|2
1637957540000|2021-11-26 20:12:20|219464.4|219167.4|219325.7|219028.7|219464.4|219167.4|219280|218983|35
1637957550000|2021-11-26 20:12:30|219335.1|219038.1|219282.4|218985.4|219351.5|219054.5|219246|218949|33
1637957560000|2021-11-26 20:12:40|219296.8|218999.8|219294.5|218997.5|219303.7|219006.7|219272.4|218975.4|35
1637957570000|2021-11-26 20:12:50|219303.4|219006.4|219222|218925|219303.9|219006.9|219189.8|218892.8|38
1637957580000|2021-11-26 20:13:00|219206.9|218909.9|219314.7|219017.7|219326.1|219029.1|219202.5|218905.5|39
1637957590000|2021-11-26 20:13:10|219275.7|218978.7|219361.2|219064.2|219395.1|219098.1|219275.7|218978.7|34
1637957600000|2021-11-26 20:13:20|219360.7|219063.7|219264.7|218967.7|219360.7|219063.7|219236.2|218939.2|28
1637957610000|2021-11-26 20:13:30|219257|218960|219210.5|218913.5|219272.9|218975.9|219204.4|218907.4|31
1637957620000|2021-11-26 20:13:40|219206.4|218909.4|219185.5|218888.5|219242.4|218945.4|219164.6|218867.6|31
1637957630000|2021-11-26 20:13:50|219174.2|218877.2|219173.9|218876.9|219211.1|218914.1|219173.9|218876.9|38
1637957640000|2021-11-26 20:14:00|219171.9|218874.9|219177.5|218880.5|219204.6|218907.6|219162.5|218865.5|37
1637957650000|2021-11-26 20:14:10|219176.9|218879.9|219176.9|218879.9|219187.9|218890.9|219169.3|218872.3|37
1637957660000|2021-11-26 20:14:20|219178.6|218881.6|219159.1|218862.1|219196.8|218899.8|219145.4|218848.4|27
1637957670000|2021-11-26 20:14:30|219159.9|218862.9|219185.7|218888.7|219189.2|218892.2|219156.8|218859.8|26
1637957680000|2021-11-26 20:14:40|219199.8|218902.8|219180.8|218883.8|219199.8|218902.8|219164.4|218867.4|27
1637957690000|2021-11-26 20:14:50|219181|218884|219153.9|218856.9|219195.9|218898.9|219153.9|218856.9|25
1637957700000|2021-11-26 20:15:00|219168.5|218871.5|219138.1|218841.1|219205.6|218908.6|219136|218839|28
1637957710000|2021-11-26 20:15:10|219135.6|218838.6|219061.2|218911.2|219141.1|218916.5|219061.2|218836.1|20
1637957720000|2021-11-26 20:15:20|219161.9|218864.9|219143.9|218846.9|219172.7|218875.7|219141.1|218844.1|29
1637957730000|2021-11-26 20:15:30|219142.6|218845.6|219084.6|218787.6|219149.1|218852.1|219081.3|218784.3|27
1637957740000|2021-11-26 20:15:40|219076.2|218779.2|219098.7|218801.7|219116.4|218819.4|219076.2|218779.2|30
1637957750000|2021-11-26 20:15:50|219091.3|218794.3|219098.4|218801.4|219101.4|218804.4|219086.5|218789.5|28
1637957760000|2021-11-26 20:16:00|219097.8|218800.8|219088.5|218791.5|219105.5|218808.5|219083.5|218786.5|22
1637957770000|2021-11-26 20:16:10|219004.5|218854.5|219025.9|218875.9|219096.8|218875.9|219003|218790.1|24
1637957780000|2021-11-26 20:16:20|219013|218863|219140.6|218848.2|219140.6|218895.5|219013|218801.7|15
1637957790000|2021-11-26 20:16:30|219112.1|218846.5|219116.4|218847.3|219128.1|218893.5|219036.2|218829.5|23
1637957800000|2021-11-26 20:16:40|219046.1|218896.1|219122.8|218863.3|219128.6|218901.7|219041.3|218834.9|19
1637957810000|2021-11-26 20:16:50|219119.3|218861.3|219119.7|218853.3|219124.9|218861.3|219115.4|218853.3|7
1637957820000|2021-11-26 20:17:00|219119.3|218842.3|219057.4|218907.4|219122.2|218914.5|219057|218842.3|11
1637957830000|2021-11-26 20:17:10|219059.1|218909.1|219022.3|218872.3|219151.4|218910.6|219022|218841.1|17
1637957840000|2021-11-26 20:17:20|219033.4|218883.4|219014.5|218864.5|219034.6|218884.6|219014.5|218864.5|16
1637957850000|2021-11-26 20:17:30|219011.7|218861.7|219019.7|218869.7|219025.6|218875.6|219011.7|218861.7|21
1637957860000|2021-11-26 20:17:40|219018.1|218868.1|219031.3|218881.3|219035.7|218885.7|219017|218867|24
1637957870000|2021-11-26 20:17:50|219023.7|218873.7|219032.2|218882.2|219187|218890|219014.5|218864.5|22
1637957880000|2021-11-26 20:18:00|219030.6|218880.6|219215.4|218918.4|219230.6|219002.9|219019.1|218869.1|31
1637957890000|2021-11-26 20:18:10|219213.7|218916.7|219203.8|218906.8|219219.7|218922.7|219201|218904|23
1637957900000|2021-11-26 20:18:20|219197.9|218900.9|219118.8|218837.3|219197.9|218913.9|219063.9|218836.2|25
1637957910000|2021-11-26 20:18:30|219104.9|218843.9|219100.3|218842.8|219112.3|218906.8|219052.7|218837.5|14
1637957920000|2021-11-26 20:18:40|219099.9|218852.3|219113.4|218847.4|219127.1|218900.7|219041.2|218837.9|22
1637957930000|2021-11-26 20:18:50|219121.9|218846.7|219054|218904|219124.2|218910.1|219036.2|218846.7|20
1637957940000|2021-11-26 20:19:00|219053.6|218903.6|219137|218861.4|219252.6|218988|219043.9|218849.8|20
1637957950000|2021-11-26 20:19:10|219138|218855.6|219140|218854.1|219147.5|218863.1|219131.3|218847.8|17
1637957960000|2021-11-26 20:19:20|219126|218863.1|219131.7|218861.1|219140.2|218865.1|219126|218853.7|18
1637957970000|2021-11-26 20:19:30|219131.8|218852.6|219113.3|218857.9|219136.8|218867.9|219113.3|218852.6|12
1637957980000|2021-11-26 20:19:40|219135.1|218848.5|219119|218850.4|219144.3|218911.6|219044|218844.2|28
1637957990000|2021-11-26 20:19:50|219118.7|218850.1|219122.8|218869.1|219141.6|218918.2|219065.2|218850.1|22
1637958000000|2021-11-26 20:20:00|219119.6|218866|219115.9|218853.1|219150.3|218871|219115.3|218842.1|22
1637958010000|2021-11-26 20:20:10|219119.2|218852.5|219106|218855.8|219128.1|218915|219054.5|218849.2|16
1637958020000|2021-11-26 20:20:20|219056.2|218906.2|219120.7|218861.8|219121.3|218918.4|219050.7|218856.2|27
1637958030000|2021-11-26 20:20:30|219116.6|218859.7|219124.4|218864.1|219126.3|218865.5|219113.1|218853.7|12
1637958040000|2021-11-26 20:20:40|219122.3|218871|219039.5|218889.5|219122.3|218920.1|219037.8|218862.9|19
1637958050000|2021-11-26 20:20:50|219077.4|218827.3|219009|218859|219100.5|218888.8|219009|218819.4|17
1637958060000|2021-11-26 20:21:00|219005.5|218855.5|219133|218983|219142.4|218992.4|219005.5|218829.5|22
1637958070000|2021-11-26 20:21:10|219123|218973|219122.2|218972.2|219132.1|218982.1|219121.8|218971.8|22
1637958080000|2021-11-26 20:21:20|219122|218972|219118|218968|219125.5|218975.5|219117.4|218967.4|23
1637958090000|2021-11-26 20:21:30|219118.2|218968.2|219114|218964|219120.6|218970.6|219105.1|218955.1|22
1637958100000|2021-11-26 20:21:40|219113.9|218963.9|219106.7|218956.7|219127.1|218977.1|219106.7|218956.7|23
1637958110000|2021-11-26 20:21:50|219118|218968|219105.7|218955.7|219127.7|218977.7|219104|218954|16
1637958120000|2021-11-26 20:22:00|219109.1|218959.1|219119.4|218969.4|219119.4|218969.4|219109.1|218959.1|12
1637958130000|2021-11-26 20:22:10|219118.1|218968.1|219119.9|218969.9|219119.9|218969.9|219115.7|218965.7|11
1637958140000|2021-11-26 20:22:20|219119|218969|219145.4|218995.4|219148.4|218998.4|219119|218969|10
1637958150000|2021-11-26 20:22:30|219149.1|218999.1|219146.4|218996.4|219151.2|219001.2|219145.4|218995.4|11
1637958160000|2021-11-26 20:22:40|219146|218996|219146.3|218996.3|219156.6|219006.6|219139.2|218989.2|14
1637958170000|2021-11-26 20:22:50|219143.9|218993.9|219776.9|219479.9|219826.8|219529.8|219142.5|218992.5|17
1637958180000|2021-11-26 20:23:00|219776.6|219479.6|219682|219385|219840.9|219543.9|219674.1|219377.1|22
1637958190000|2021-11-26 20:23:10|219681.1|219384.1|219794.2|219497.2|219850.6|219553.6|219676.1|219379.1|14
1637958200000|2021-11-26 20:23:20|219794.3|219497.3|219738.4|219441.4|219816.8|219519.8|219738.2|219441.2|16
1637958210000|2021-11-26 20:23:30|219738.2|219441.2|219738.7|219441.7|219796.8|219499.8|219738.2|219441.2|14
1637958220000|2021-11-26 20:23:40|219739.1|219442.1|219760.8|219463.8|219835.9|219538.9|219739.1|219442.1|17
1637958230000|2021-11-26 20:23:50|219710.5|219413.5|219801.3|219504.3|219801.3|219504.3|219705.5|219408.5|20
1637958240000|2021-11-26 20:24:00|219801.2|219504.2|219788.5|219491.5|219822.9|219525.9|219788.3|219491.3|17
1637958250000|2021-11-26 20:24:10|219803.5|219506.5|219777.5|219480.5|219820.1|219523.1|219777.5|219480.5|13
1637958260000|2021-11-26 20:24:20|219787.2|219490.2|219780.3|219483.3|219845|219548|219779.9|219482.9|15
1637958270000|2021-11-26 20:24:30|219779.9|219482.9|219769.9|219472.9|219872|219575|219769.7|219472.7|15
1637958280000|2021-11-26 20:24:40|219770.4|219473.4|219789.1|219492.1|219809|219512|219696.7|219399.7|13
1637958290000|2021-11-26 20:24:50|219778.9|219481.9|219806.7|219509.7|219829.2|219532.2|219777.7|219480.7|15
1637958300000|2021-11-26 20:25:00|219835.2|219538.2|219811.8|219514.8|219835.2|219538.2|219802.5|219505.5|10
1637958310000|2021-11-26 20:25:10|219804.9|219507.9|219799.1|219502.1|219812.5|219515.5|219785.1|219488.1|10
1637958320000|2021-11-26 20:25:20|219852.6|219555.6|219824.4|219527.4|219852.6|219555.6|219796.1|219499.1|11
1637958330000|2021-11-26 20:25:30|219830.6|219533.6|219827.9|219530.9|219847.4|219550.4|219702.6|219405.6|9
1637958340000|2021-11-26 20:25:40|219842.5|219545.5|219823.4|219526.4|219854.3|219557.3|219642.5|219345.5|10
1637958350000|2021-11-26 20:25:50|219823.8|219526.8|219827.4|219530.4|219840|219543|219822.4|219525.4|5
1637958360000|2021-11-26 20:26:00|219821.6|219524.6|219822.2|219525.2|219826.5|219529.5|219815.1|219518.1|6
1637958370000|2021-11-26 20:26:10|219805.3|219508.3|219868.8|219571.8|219868.8|219571.8|219791.3|219494.3|6
1637958380000|2021-11-26 20:26:20|219834.5|219537.5|219764.2|219467.2|219862.5|219565.5|219764.2|219467.2|8
1637958390000|2021-11-26 20:26:30|219765|219468|219616.3|219319.3|219765.3|219468.3|219615.7|219318.7|5
1637958400000|2021-11-26 20:26:40|219646.1|219349.1|219828.8|219531.8|219855.9|219558.9|219640|219343|11
1637958410000|2021-11-26 20:26:50|219825.5|219528.5|219827.3|219530.3|219846.5|219549.5|219794.2|219497.2|13
1637958420000|2021-11-26 20:27:00|219823.5|219526.5|219823.5|219526.5|219823.5|219526.5|219823.5|219526.5|1
1637958430000|2021-11-26 20:27:10|219761.1|219464.1|219591.3|219294.3|219843.2|219546.2|219525.3|219228.3|14
1637958440000|2021-11-26 20:27:20|219501|219204|219605.6|219308.6|219648.5|219351.5|219501|219204|34
1637958450000|2021-11-26 20:27:30|219613.4|219316.4|219577.7|219280.7|219613.4|219316.4|219570.4|219273.4|24
1637958460000|2021-11-26 20:27:40|219586|219289|219581.4|219284.4|219600.1|219303.1|219569.6|219272.6|22
1637958470000|2021-11-26 20:27:50|219581.3|219284.3|219568.4|219271.4|219603.5|219306.5|219568.4|219271.4|26
1637958480000|2021-11-26 20:28:00|219574.5|219277.5|219459.9|219162.9|219574.5|219277.5|219459.9|219162.9|24
1637958490000|2021-11-26 20:28:10|219462.7|219165.7|219394|219097|219470.1|219173.1|219366.7|219069.7|17
1637958500000|2021-11-26 20:28:20|219393.9|219096.9|219396.8|219099.8|219396.8|219099.8|219332.5|219035.5|20
1637958510000|2021-11-26 20:28:30|219381.5|219084.5|219377.5|219080.5|219392.7|219095.7|219377.5|219080.5|14
1637958520000|2021-11-26 20:28:40|219322.7|219025.7|219369|219072|219369|219072|219322.7|219025.7|11
1637958530000|2021-11-26 20:28:50|219361|219064|219364.5|219067.5|219379.3|219082.3|219347.5|219050.5|9
1637958540000|2021-11-26 20:29:00|219370.7|219073.7|219342.1|219045.1|219370.7|219073.7|219318.9|219021.9|8
1637958550000|2021-11-26 20:29:10|219353.3|219056.3|219386.8|219089.8|219388.9|219091.9|219318.5|219021.5|9
1637958560000|2021-11-26 20:29:20|219303.3|219006.3|219333.6|219036.6|219335.2|219038.2|219303.3|219006.3|7
1637958570000|2021-11-26 20:29:30|219334.2|219037.2|219399.1|219102.1|219399.1|219102.1|219333.7|219036.7|5
1637958580000|2021-11-26 20:29:40|219398.3|219101.3|219402.7|219105.7|219403.6|219106.6|219398.3|219101.3|6
1637958590000|2021-11-26 20:29:50|219400.3|219103.3|219327.3|219030.3|219402.8|219105.8|219313|219016|7
1637958600000|2021-11-26 20:30:00|219353.3|219056.3|219398.3|219101.3|219398.3|219101.3|219352.9|219055.9|10
1637958610000|2021-11-26 20:30:10|219398.7|219101.7|219300.6|219003.6|219398.7|219101.7|219300.6|219003.6|3
1637958620000|2021-11-26 20:30:20|219313.2|219016.2|219375.5|219078.5|219375.5|219078.5|219313.2|219016.2|6
1637958630000|2021-11-26 20:30:30|219363|219066|219399.9|219102.9|219438.1|219141.1|219363|219066|12
1637958640000|2021-11-26 20:30:40|219391.9|219094.9|219300.5|219003.5|219423.6|219126.6|219262.7|218965.7|22
1637958650000|2021-11-26 20:30:50|219300.7|219003.7|219287.7|218990.7|219300.7|219003.7|219286.3|218989.3|26
1637958660000|2021-11-26 20:31:00|219287.6|218990.6|219288.7|218991.7|219292.1|218995.1|219281.3|218984.3|22
1637958670000|2021-11-26 20:31:10|219288.6|218991.6|219308.3|219011.3|219308.3|219011.3|219242.1|218972.4|19
1637958680000|2021-11-26 20:31:20|219321.2|219024.2|219432.2|219135.2|219454.5|219157.5|219321.2|219024.2|21
1637958690000|2021-11-26 20:31:30|219434.6|219137.6|219437.4|219140.4|219437.7|219140.7|219427.2|219130.2|21
1637958700000|2021-11-26 20:31:40|219438|219141|219345.7|219048.7|219438|219141|219345.4|219048.4|20
1637958710000|2021-11-26 20:31:50|219360.4|219063.4|219414.8|219117.8|219415.8|219118.8|219360.4|219063.4|19
1637958720000|2021-11-26 20:32:00|219414.9|219117.9|219453.8|219156.8|219461.2|219164.2|219414.9|219117.9|12
1637958730000|2021-11-26 20:32:10|219453.6|219156.6|219400.1|219103.1|219454|219157|219382.3|219085.3|18
1637958740000|2021-11-26 20:32:20|219378.3|219081.3|219394.1|219097.1|219394.1|219097.1|219368.2|219071.2|14
1637958750000|2021-11-26 20:32:30|219393.7|219096.7|219388.5|219091.5|219393.7|219096.7|219380.1|219083.1|10
1637958760000|2021-11-26 20:32:40|219384.9|219087.9|219037.5|218740.5|219384.9|219087.9|218989.6|218692.6|17
1637958770000|2021-11-26 20:32:50|219037.7|218740.7|219095.5|218798.5|219097.6|218800.6|219037.7|218740.7|15
1637958780000|2021-11-26 20:33:00|219095.4|218798.4|218991.5|218694.5|219095.5|218798.5|218958.2|218661.2|16
1637958790000|2021-11-26 20:33:10|218991.2|218694.2|218970.7|218673.7|218991.2|218694.2|218941.3|218644.3|8
1637958800000|2021-11-26 20:33:20|219029.9|218732.9|219027.5|218730.5|219055.2|218758.2|218986.2|218689.2|11
1637958810000|2021-11-26 20:33:30|219027|218730|219031.7|218734.7|219053.2|218756.2|218959.8|218662.8|19
1637958820000|2021-11-26 20:33:40|219019.8|218722.8|219101.4|218804.4|219101.5|218804.5|218988.6|218691.6|18
1637958830000|2021-11-26 20:33:50|219100.1|218803.1|219040.2|218743.2|219101|218804|218987.9|218690.9|17
1637958840000|2021-11-26 20:34:00|219052.5|218755.5|219031|218734|219062.5|218765.5|219031|218734|15
1637958850000|2021-11-26 20:34:10|219032.9|218735.9|219086.8|218789.8|219086.8|218789.8|219012.2|218715.2|13
1637958860000|2021-11-26 20:34:20|219082.6|218785.6|218993.9|218696.9|219082.9|218785.9|218946|218649|17
1637958870000|2021-11-26 20:34:30|218993.6|218696.6|218995.7|218698.7|219361.7|219064.7|218792.9|218495.9|35
1637958880000|2021-11-26 20:34:40|219074.2|218777.2|218989.8|218692.8|219074.2|218777.2|218984.8|218687.8|17
1637958890000|2021-11-26 20:34:50|218994|218697|218981.5|218684.5|219003.7|218706.7|218954.3|218657.3|18
1637958900000|2021-11-26 20:35:00|218993.5|218696.5|219046.5|218749.5|219094.4|218797.4|218993.5|218696.5|12
1637958910000|2021-11-26 20:35:10|219146.7|218849.7|219200.1|218903.1|219315.1|219018.1|219130.1|218833.1|15
1637958920000|2021-11-26 20:35:20|219200.3|218903.3|219250.1|218953.1|219274.1|218977.1|219181.4|218884.4|16
1637958930000|2021-11-26 20:35:30|219245.8|218948.8|219268.7|218971.7|219268.7|218971.7|219209.7|218912.7|16
1637958940000|2021-11-26 20:35:40|219280.4|218983.4|219015.8|218718.8|219280.4|218983.4|219013.1|218716.1|9
1637958990000|2021-11-26 20:36:30|219896.9|219599.9|219896.9|219599.9|219896.9|219599.9|219896.9|219599.9|1
1637959010000|2021-11-26 20:36:50|219568|219271|219234|218937|219613|219316|218846.2|218549.2|24
1637959020000|2021-11-26 20:37:00|219234.2|218937.2|219227.5|218930.5|219249.2|218952.2|219225|218928|28
1637959030000|2021-11-26 20:37:10|219227.6|218930.6|219224|218927|219227.6|218930.6|219224|218927|3
1637959480000|2021-11-26 20:44:40|219712.1|219415.1|219623.2|219326.2|219832.9|219535.9|219458.7|219161.7|28
1637959490000|2021-11-26 20:44:50|219643.8|219346.8|219650.7|219353.7|219664.7|219367.7|219555|219258|32
1637959500000|2021-11-26 20:45:00|219639.5|219342.5|219607|219310|219656.5|219359.5|219605.5|219308.5|22
1637959510000|2021-11-26 20:45:10|219616.9|219319.9|219612.9|219315.9|219622.4|219325.4|219612.9|219315.9|11
1637959520000|2021-11-26 20:45:20|219617.3|219320.3|219620.1|219323.1|219623.7|219326.7|219617.3|219320.3|6
1637959530000|2021-11-26 20:45:30|219611.6|219314.6|219579.4|219282.4|219711.3|219414.3|219579.4|219282.4|19
1637959540000|2021-11-26 20:45:40|219580.2|219283.2|219554.1|219257.1|219609.5|219312.5|219554.1|219257.1|26
1637959550000|2021-11-26 20:45:50|219587.2|219290.2|219608.5|219311.5|219617.8|219320.8|219584.9|219287.9|12
1637959560000|2021-11-26 20:46:00|219599.3|219302.3|219591.8|219294.8|219608.3|219311.3|219591.8|219294.8|12
1637959570000|2021-11-26 20:46:10|219595.7|219298.7|219599.3|219302.3|219603.3|219306.3|219591.2|219294.2|13
1637959580000|2021-11-26 20:46:20|219598.6|219301.6|219606.6|219309.6|219610|219313|219597.3|219300.3|10
1637959590000|2021-11-26 20:46:30|219592.8|219295.8|219574.8|219277.8|219619.7|219322.7|219574.8|219277.8|9
1637959600000|2021-11-26 20:46:40|219583.1|219286.1|219577.1|219280.1|219583.1|219286.1|219577.1|219280.1|3
1637959610000|2021-11-26 20:46:50|219593|219296|219574.5|219277.5|219593|219296|219574.2|219277.2|4
1637959620000|2021-11-26 20:47:00|219574.8|219277.8|219582.3|219285.3|219584.2|219287.2|219574.8|219277.8|4
1637959630000|2021-11-26 20:47:10|219579|219282|219574.8|219277.8|219579.8|219282.8|219574.8|219277.8|3
1637959650000|2021-11-26 20:47:30|219578.9|219281.9|219577.5|219280.5|219578.9|219281.9|219577.5|219280.5|3
1637959660000|2021-11-26 20:47:40|219580.3|219283.3|219574.5|219277.5|219580.3|219283.3|219574.5|219277.5|5
1637959670000|2021-11-26 20:47:50|219574.4|219277.4|219577.5|219280.5|219578.9|219281.9|219574.4|219277.4|5
1637959690000|2021-11-26 20:48:10|219573.7|219276.7|219573.9|219276.9|219574.1|219277.1|219573.7|219276.7|3
1637959710000|2021-11-26 20:48:30|219574.5|219277.5|219537.1|219240.1|219574.5|219277.5|219526.1|219229.1|8
1637959720000|2021-11-26 20:48:40|219541.7|219244.7|219526.4|219229.4|219554.1|219257.1|219502.3|219205.3|13
1637959730000|2021-11-26 20:48:50|219493.7|219196.7|219505|219208|219527.4|219230.4|219484.6|219187.6|5
1637959740000|2021-11-26 20:49:00|219493.8|219196.8|219537.3|219240.3|219537.3|219240.3|219456.1|219159.1|4
1637959750000|2021-11-26 20:49:10|219507.3|219210.3|219710.6|219413.6|219710.6|219413.6|219491.2|219194.2|6
1637959760000|2021-11-26 20:49:20|219671.2|219374.2|219764.2|219467.2|219781|219484|219671.2|219374.2|34
1637959770000|2021-11-26 20:49:30|219769.9|219472.9|219744.5|219447.5|219770|219473|219726|219429|27
1637959780000|2021-11-26 20:49:40|219742|219445|219807.8|219510.8|219811.8|219514.8|219729|219432|24
1637959790000|2021-11-26 20:49:50|219810|219513|219780.2|219483.2|219810|219513|219756.6|219459.6|25
1637959800000|2021-11-26 20:50:00|219778.2|219481.2|219738.6|219441.6|219799.4|219502.4|219738.6|219441.6|16
1637959810000|2021-11-26 20:50:10|219761.5|219464.5|219802.2|219505.2|219802.2|219505.2|219761.5|219464.5|21
1637959820000|2021-11-26 20:50:20|219776.5|219479.5|219777.8|219480.8|219790.7|219493.7|219774.6|219477.6|23
1637959830000|2021-11-26 20:50:30|219782.8|219485.8|219637.3|219340.3|219782.8|219485.8|219637.3|219340.3|28
1637959840000|2021-11-26 20:50:40|219651.6|219354.6|219571.8|219274.8|219658.4|219361.4|219509.6|219273.6|29
1637959850000|2021-11-26 20:50:50|219569.8|219272.8|219578.3|219281.3|219579.9|219367.1|219499.8|219270.6|30
1637959860000|2021-11-26 20:51:00|219577.9|219280.9|219570.9|219305.1|219583.2|219373.1|219508.4|219271.2|19
1637959870000|2021-11-26 20:51:10|219507.4|219357.4|219648.7|219391.1|219658.9|219433.7|219501.9|219295.4|27
1637959880000|2021-11-26 20:51:20|219649.4|219443.4|219690.7|219395.5|219700.5|219446.2|219593.4|219364.9|25
1637959890000|2021-11-26 20:51:30|219690.3|219393.3|219673.9|219376.9|219690.3|219393.3|219659.4|219362.4|13
1637959900000|2021-11-26 20:51:40|219658.6|219361.6|219690.9|219393.9|219690.9|219393.9|219658.6|219361.6|22
1637959910000|2021-11-26 20:51:50|219691.9|219394.9|219592.4|219442.4|219694.7|219450.9|219569.6|219355.5|24
1637959920000|2021-11-26 20:52:00|219590.2|219440.2|219652.9|219392.1|219676.4|219450.3|219590.2|219365.3|14
1637959930000|2021-11-26 20:52:10|219654.2|219393.1|219605.3|219455.3|219659.1|219456.3|219596.8|219388.2|17
1637959940000|2021-11-26 20:52:20|219605.9|219455.9|219602.5|219452.5|219608.4|219458.4|219598|219448|10
1637959950000|2021-11-26 20:52:30|219603.8|219453.8|219604.9|219454.9|219608.2|219458.2|219599.1|219449.1|15
1637959960000|2021-11-26 20:52:40|219604.4|219454.4|219606.2|219456.2|219610.7|219460.7|219604.4|219454.4|13
1637959970000|2021-11-26 20:52:50|219608.1|219458.1|219654|219357|219659.2|219460.9|219602.1|219357|10
1637959980000|2021-11-26 20:53:00|219657.5|219397.6|219642|219345|219678.5|219397.6|219630.2|219333.2|20
1637959990000|2021-11-26 20:53:10|219651.1|219354.1|219651.9|219354.9|219654.2|219357.2|219643.8|219346.8|9
1637960000000|2021-11-26 20:53:20|219655.3|219358.3|219663.1|219366.1|219670.1|219373.1|219655.3|219358.3|6
1637960010000|2021-11-26 20:53:30|219665.8|219368.8|219652.1|219355.1|219665.8|219368.8|219645.3|219348.3|11
1637960020000|2021-11-26 20:53:40|219657.7|219368.2|219665|219368|219669.5|219372.5|219657.7|219363.2|7
1637960030000|2021-11-26 20:53:50|219662.5|219365.5|219695.8|219398.8|219697.5|219400.5|219656.7|219359.7|14
1637960040000|2021-11-26 20:54:00|219700.8|219403.8|219708.7|219411.7|219708.7|219411.7|219666.7|219369.7|16
1637960050000|2021-11-26 20:54:10|219705.6|219408.6|219688.7|219391.7|219708.9|219411.9|219688.7|219391.7|14
1637960060000|2021-11-26 20:54:20|219690.2|219393.2|219664.1|219392.8|219693.2|219396.2|219664.1|219367.7|8
1637960070000|2021-11-26 20:54:30|219655.9|219394.7|219706.1|219409.1|219706.1|219446|219590.5|219385.1|12
1637960080000|2021-11-26 20:54:40|219648.2|219369.6|219676|219396.2|219680.5|219454|219592.7|219369.6|13
1637960090000|2021-11-26 20:54:50|219610.7|219460.7|219635.4|219358.2|219649.9|219460.7|219581.8|219354.9|19
1637960100000|2021-11-26 20:55:00|219636.2|219357.3|219624.3|219354.9|219641.5|219361.6|219620.8|219350.7|19
1637960110000|2021-11-26 20:55:10|219636.8|219362.2|219635.4|219362|219651.3|219368|219623.9|219353.2|17
1637960120000|2021-11-26 20:55:20|219632.4|219368.4|219565.2|219415.2|219642.2|219415.2|219565.2|219351.5|19
1637960130000|2021-11-26 20:55:30|219567.3|219417.3|219695|219398|219695|219419.2|219562.3|219380.9|19
1637960140000|2021-11-26 20:55:40|219699.3|219402.3|219709.9|219416.3|219710.2|219466.2|219616.2|219394.8|17
1637960150000|2021-11-26 20:55:50|219699.7|219402.7|219698.6|219401.6|219720.2|219428.8|219691.5|219401.6|18
1637960160000|2021-11-26 20:56:00|219695.8|219398.8|219688.2|219391.2|219701.3|219404.3|219681.2|219384.2|19
1637960170000|2021-11-26 20:56:10|219688.1|219391.1|219638.4|219379.6|219695.2|219398.2|219626.6|219362.2|21
1637960180000|2021-11-26 20:56:20|219635.5|219365.4|219641.7|219380.5|219653.6|219381.5|219635.5|219365.4|19
1637960190000|2021-11-26 20:56:30|219646.1|219382.3|219635.6|219380.7|219662.2|219441.4|219562.6|219343.8|22
1637960200000|2021-11-26 20:56:40|219575|219425|219570.7|219420.7|219632.6|219430.8|219566.7|219375.9|17
1637960210000|2021-11-26 20:56:50|219579.3|219429.3|219568|219418|219582.4|219432.4|219567.5|219417.5|16
1637960220000|2021-11-26 20:57:00|219572.3|219422.3|219560.3|219410.3|219572.3|219422.3|219560.3|219410.3|16
1637960230000|2021-11-26 20:57:10|219561.4|219411.4|219567.9|219417.9|219582.9|219432.9|219559.6|219409.6|15
1637960240000|2021-11-26 20:57:20|219553.5|219403.5|219560.4|219410.4|219562|219412|219549.2|219399.2|16
1637960250000|2021-11-26 20:57:30|219555.8|219405.8|219575.2|219278.2|219595.2|219414.7|219529.4|219237.6|19
1637960260000|2021-11-26 20:57:40|219575.8|219278.8|219554.5|219257.5|219575.8|219278.8|219513.2|219216.2|16
1637960270000|2021-11-26 20:57:50|219551|219254|219565.6|219268.6|219572.7|219275.7|219549.9|219252.9|17
1637960280000|2021-11-26 20:58:00|219563|219266|219573.3|219276.3|219573.3|219352.8|219474.9|219264.2|16
1637960290000|2021-11-26 20:58:10|219575.8|219278.8|219554.9|219257.9|219576.8|219279.8|219554.4|219257.4|13
1637960300000|2021-11-26 20:58:20|219552.1|219255.1|219578.6|219281.6|219580.1|219283.1|219551.2|219254.2|17
1637960310000|2021-11-26 20:58:30|219572.1|219275.1|219573.2|219276.2|219575.2|219278.2|219554.5|219257.5|19
1637960320000|2021-11-26 20:58:40|219488.2|219338.2|219449.9|219299.9|219502.8|219352.8|219443.2|219293.2|9
1637960330000|2021-11-26 20:58:50|219451.5|219301.5|219518.5|219368.5|219584.4|219373.1|219447.9|219297.9|16
1637960340000|2021-11-26 20:59:00|219518.3|219368.3|219491.9|219341.9|219593.2|219368.3|219484|219314.5|11
1637960350000|2021-11-26 20:59:10|219489.3|219339.3|219492.4|219342.4|219497.2|219347.2|219484.8|219334.8|13
1637960360000|2021-11-26 20:59:20|219489.3|219339.3|219497.9|219347.9|219540.7|219356.2|219480.1|219271.3|24
1637960370000|2021-11-26 20:59:30|219553.4|219291.8|219489.1|219339.1|219553.4|219341.2|219486.8|219291.4|7
1637960380000|2021-11-26 20:59:40|219504.5|219354.5|219489.6|219339.6|219504.5|219354.5|219489.1|219339.1|6
1637960390000|2021-11-26 20:59:50|219498|219348|219496|219346|219506.6|219356.6|219445.9|219295.9|16
1637960400000|2021-11-26 21:00:00|219539.8|219242.8|219578.4|219281.4|219602.2|219305.2|219539.8|219242.8|24
1637960410000|2021-11-26 21:00:10|219580.6|219283.6|219606.3|219309.3|219607.5|219310.5|219580.6|219283.6|14
1637960420000|2021-11-26 21:00:20|219558|219261|219583.4|219286.4|219591|219294|219558|219261|17
1637960430000|2021-11-26 21:00:30|219570.5|219273.5|219556.7|219259.7|219570.5|219273.5|219548.8|219251.8|7
1637960440000|2021-11-26 21:00:40|219571.7|219274.7|219570.1|219273.1|219590.8|219293.8|219548.8|219251.8|17
1637960450000|2021-11-26 21:00:50|219568.8|219271.8|219544.4|219247.4|219570.9|219273.9|219523|219226|18
1637960460000|2021-11-26 21:01:00|219530.3|219233.3|219532.3|219235.3|219572.8|219275.8|219530.3|219233.3|16
1637960470000|2021-11-26 21:01:10|219533|219236|219523|219226|219545.2|219248.2|219523|219226|12
1637960480000|2021-11-26 21:01:20|219524.3|219227.3|219582.7|219285.7|219600.3|219303.3|219524.3|219227.3|10
1637960490000|2021-11-26 21:01:30|219559.9|219262.9|219572.1|219275.1|219587.6|219290.6|219559.9|219262.9|12
1637960500000|2021-11-26 21:01:40|219573.6|219276.6|219594.7|219297.7|219608.7|219311.7|219556.5|219259.5|15
1637960510000|2021-11-26 21:01:50|219609.1|219312.1|219617.1|219320.1|219617.1|219320.1|219560.8|219263.8|17
1637960520000|2021-11-26 21:02:00|219623.6|219326.6|219603.2|219306.2|219626.8|219329.8|219599.3|219302.3|22
1637960530000|2021-11-26 21:02:10|219603.3|219306.3|219580.1|219283.1|219708.6|219411.6|219580.1|219283.1|21
1637960540000|2021-11-26 21:02:20|219580.5|219283.5|219600.7|219303.7|219630.6|219333.6|219580.5|219283.5|15
1637960550000|2021-11-26 21:02:30|219601.4|219304.4|219613.6|219316.6|219631.9|219334.9|219601.4|219304.4|17
1637960560000|2021-11-26 21:02:40|219614.3|219317.3|219565|219268|219614.3|219317.3|219565|219268|13
1637960570000|2021-11-26 21:02:50|219567.8|219270.8|219606|219309|219613.8|219316.8|219557.7|219260.7|7
1637960580000|2021-11-26 21:03:00|219597.4|219300.4|219591.6|219294.6|219616.9|219319.9|219590.4|219293.4|10
1637960590000|2021-11-26 21:03:10|219604.6|219307.6|219607.7|219310.7|219623.1|219326.1|219581.9|219284.9|16
1637960600000|2021-11-26 21:03:20|219607.8|219310.8|219598.7|219301.7|219608.3|219311.3|219582|219285|11
1637960610000|2021-11-26 21:03:30|219599|219302|219668.2|219371.2|219668.2|219371.2|219554.6|219257.6|8
1637960620000|2021-11-26 21:03:40|219655.3|219358.3|219679.5|219382.5|219679.5|219382.5|219615.8|219318.8|5
1637960630000|2021-11-26 21:03:50|219628.1|219331.1|219622.5|219325.5|219677.4|219380.4|219622.5|219325.5|5
1637960640000|2021-11-26 21:04:00|219622.3|219325.3|219603.6|219306.6|219622.3|219325.3|219589|219292|6
1637960650000|2021-11-26 21:04:10|219656.9|219359.9|219603.5|219306.5|219661.3|219364.3|219603.5|219306.5|5
1637960660000|2021-11-26 21:04:20|219570.5|219273.5|219608.5|219311.5|219608.5|219311.5|219570.5|219273.5|2
1637960670000|2021-11-26 21:04:30|219572.9|219275.9|219566.3|219269.3|219583.2|219286.2|219566.3|219269.3|5
1637960680000|2021-11-26 21:04:40|219595.6|219298.6|219560.4|219263.4|219595.6|219298.6|219560.4|219263.4|3
1637960690000|2021-11-26 21:04:50|219587.5|219290.5|219606.1|219309.1|219606.1|219309.1|219580.5|219283.5|4
1637960700000|2021-11-26 21:05:00|219607.5|219310.5|219606.7|219309.7|219609.8|219312.8|219606.7|219309.7|7
1637960710000|2021-11-26 21:05:10|219584.9|219287.9|219601|219304|219601|219304|219571.8|219274.8|6
1637960720000|2021-11-26 21:05:20|219476.8|219179.8|219476.8|219179.8|219476.8|219179.8|219476.8|219179.8|1
1637960740000|2021-11-26 21:05:40|219599|219302|219614.5|219317.5|219614.5|219317.5|219599|219302|3
1637960750000|2021-11-26 21:05:50|219620.2|219323.2|219601|219304|219620.2|219323.2|219571.8|219274.8|10
1637960760000|2021-11-26 21:06:00|219693|219396|219699|219402|219699|219402|219691|219394|5
1637960770000|2021-11-26 21:06:10|219706|219409|219700|219403|219706|219409|219665.7|219368.7|7
1637960780000|2021-11-26 21:06:20|219650.5|219353.5|219536.7|219239.7|219650.5|219353.5|219516.9|219219.9|8
1637960790000|2021-11-26 21:06:30|219486.9|219189.9|219654.4|219357.4|219654.4|219357.4|219481.8|219184.8|12
1637960800000|2021-11-26 21:06:40|219650.8|219353.8|219614.8|219317.8|219692.7|219395.7|219614.8|219317.8|10
1637960810000|2021-11-26 21:06:50|219545.4|219248.4|219627.4|219330.4|219627.4|219330.4|219545.4|219248.4|8
1637960820000|2021-11-26 21:07:00|219623.3|219326.3|219638.7|219341.7|219644.7|219347.7|219623.3|219326.3|5
1637960830000|2021-11-26 21:07:10|219667.8|219370.8|219631.8|219334.8|219680.9|219383.9|219624.6|219327.6|10
1637960840000|2021-11-26 21:07:20|219622.4|219325.4|219628.6|219331.6|219628.6|219331.6|219614.4|219317.4|19
1637960850000|2021-11-26 21:07:30|219622.3|219325.3|219660.2|219363.2|219705.1|219413.4|219616.4|219319.4|21
1637960860000|2021-11-26 21:07:40|219660|219363|219636.9|219339.9|219750.9|219480.6|219590.9|219293.9|30
1637960870000|2021-11-26 21:07:50|219698.3|219401.3|219639|219342|219720.4|219423.4|219608.7|219311.7|20
1637960880000|2021-11-26 21:08:00|219641.5|219344.5|219637.3|219487.3|219720.6|219487.3|219627|219333.3|25
1637960890000|2021-11-26 21:08:10|219639.7|219489.7|219777.9|219480.9|219793.8|219496.8|219639.7|219467.9|23
1637960900000|2021-11-26 21:08:20|219778|219481|219718.2|219421.2|219960.3|219663.3|219710|219413|27
1637960910000|2021-11-26 21:08:30|219715.7|219418.7|219729.7|219432.7|219743.2|219446.2|219686.3|219389.3|22
1637960920000|2021-11-26 21:08:40|219729.5|219432.5|219550.7|219253.7|219729.5|219432.5|219485.1|219188.1|18
1637960930000|2021-11-26 21:08:50|219572.5|219275.5|219594|219297|219880.8|219583.8|219523.4|219226.4|20
1637960940000|2021-11-26 21:09:00|219576|219279|219679.4|219382.4|219970.7|219673.7|219574.9|219277.9|24
1637960950000|2021-11-26 21:09:10|219680.5|219383.5|219704.1|219407.1|219753.9|219456.9|219631.8|219334.8|24
1637960960000|2021-11-26 21:09:20|219912.3|219615.3|219915.9|219618.9|219923.5|219626.5|219912.3|219615.3|22
1637960970000|2021-11-26 21:09:30|219916|219619|219992.7|219695.7|219992.7|219695.7|219876.5|219579.5|28
1637960980000|2021-11-26 21:09:40|219836.6|219686.6|219614.3|219317.3|219936.1|219699.9|219605.9|219308.9|26
1637960990000|2021-11-26 21:09:50|219614.2|219317.2|219971.6|219674.6|220085.1|219788.1|219588.2|219291.2|32
1637961000000|2021-11-26 21:10:00|219987.2|219690.2|219778.8|219481.8|220024.9|219727.9|219778.8|219481.8|25
1637961010000|2021-11-26 21:10:10|219761|219464|219770.7|219473.7|219805.8|219508.8|219738.6|219441.6|23
1637961020000|2021-11-26 21:10:20|219761.2|219464.2|219728.5|219431.5|219795.4|219498.4|219511.3|219214.3|25
1637961030000|2021-11-26 21:10:30|219700.2|219403.2|219784.4|219487.4|219784.6|219487.6|219642|219345|27
1637961040000|2021-11-26 21:10:40|219725.4|219428.4|219703.8|219406.8|219786.9|219489.9|219658.1|219361.1|21
1637961050000|2021-11-26 21:10:50|219623.6|219326.6|219654.1|219357.1|219784|219487|219623.6|219326.6|18
1637961060000|2021-11-26 21:11:00|219739.2|219442.2|219642.1|219345.1|219758.7|219461.7|219642.1|219345.1|21
1637961070000|2021-11-26 21:11:10|219635.4|219338.4|219827.2|219530.2|219827.2|219530.2|219602.6|219305.6|18
1637961080000|2021-11-26 21:11:20|219732.8|219435.8|219776.7|219479.7|219806.6|219509.6|219385.3|219088.3|22
1637961090000|2021-11-26 21:11:30|219804.2|219507.2|219720.1|219423.1|219844.5|219547.5|219662.8|219365.8|19
1637961100000|2021-11-26 21:11:40|219653.6|219356.6|219518.6|219221.6|219789.6|219492.6|219518.6|219221.6|17
1637961110000|2021-11-26 21:11:50|219793.3|219496.3|219804.7|219507.7|219804.7|219507.7|219687|219390|8
1637961120000|2021-11-26 21:12:00|219705.9|219408.9|219747.2|219450.2|219774.4|219477.4|219692.9|219395.9|10
1637961130000|2021-11-26 21:12:10|219727|219430|219654.7|219357.7|219727|219430|219607.1|219310.1|12
1637961140000|2021-11-26 21:12:20|219614.7|219317.7|219662.5|219365.5|219745.2|219448.2|219614.7|219317.7|7
1637961150000|2021-11-26 21:12:30|219775.1|219478.1|219643.7|219346.7|219827.8|219530.8|219620.5|219323.5|9
1637961160000|2021-11-26 21:12:40|219549.4|219252.4|219384.8|219087.8|219549.4|219252.4|219384.8|219087.8|5
1637961170000|2021-11-26 21:12:50|219766.6|219469.6|219655.7|219358.7|219827.2|219530.2|219578.3|219281.3|13
1637961180000|2021-11-26 21:13:00|219653.8|219356.8|219654.5|219357.5|219725.7|219428.7|219609.7|219312.7|9
1637961190000|2021-11-26 21:13:10|219640.5|219343.5|219658.2|219361.2|219666.1|219369.1|219595.5|219298.5|4
1637961200000|2021-11-26 21:13:20|219789.3|219492.3|219762.7|219465.7|219789.3|219492.3|219730.9|219433.9|5
1637961210000|2021-11-26 21:13:30|219743.5|219446.5|219682.2|219385.2|219744|219447|219450.3|219153.3|9
1637961220000|2021-11-26 21:13:40|219545.5|219248.5|219640.4|219343.4|219645.1|219348.1|219545.5|219248.5|17
1637961230000|2021-11-26 21:13:50|219640.6|219343.6|219645.8|219348.8|219734.2|219437.2|219640.5|219343.5|13
1637961240000|2021-11-26 21:14:00|219645.9|219348.9|219858.2|219561.2|219892|219595|219645.6|219348.6|10
1637961250000|2021-11-26 21:14:10|219730.5|219433.5|219666.3|219369.3|219854.6|219557.6|219561.1|219264.1|10
1637961260000|2021-11-26 21:14:20|219754.2|219457.2|219690.1|219393.1|219886.5|219589.5|219575.4|219278.4|12
1637961270000|2021-11-26 21:14:30|219544.9|219247.9|219738.3|219441.3|219738.3|219441.3|219544.9|219247.9|17
1637961280000|2021-11-26 21:14:40|219855.5|219558.5|219770.4|219473.4|219855.5|219558.5|219575.1|219278.1|7
1637961290000|2021-11-26 21:14:50|219846.9|219549.9|219605|219308|219846.9|219549.9|219575.6|219278.6|12
1637961300000|2021-11-26 21:15:00|219613.4|219316.4|219667.7|219370.7|219717.7|219420.7|219587.3|219290.3|7
1637961310000|2021-11-26 21:15:10|219666.6|219369.6|219620.4|219323.4|219743.3|219446.3|219577.4|219280.4|10
1637961320000|2021-11-26 21:15:20|219652.2|219355.2|219882.3|219585.3|219882.3|219585.3|219635|219338|11
1637961330000|2021-11-26 21:15:30|219575.1|219278.1|219675.4|219378.4|219742.4|219445.4|219575.1|219278.1|8
1637961340000|2021-11-26 21:15:40|219760.9|219463.9|219757.8|219460.8|219760.9|219463.9|219595|219298|8
1637961350000|2021-11-26 21:15:50|219654.2|219357.2|219636.1|219339.1|219679.9|219382.9|219598.8|219301.8|6
1637961360000|2021-11-26 21:16:00|219639.2|219342.2|219684.3|219387.3|219684.3|219387.3|219636.9|219339.9|5
1637961370000|2021-11-26 21:16:10|219689.3|219392.3|219904.2|219607.2|219904.2|219607.2|219601.7|219304.7|11
1637961380000|2021-11-26 21:16:20|219678.6|219381.6|219723.4|219426.4|219727.6|219430.6|219659.5|219362.5|14
1637961390000|2021-11-26 21:16:30|219899.1|219602.1|219692.1|219395.1|219899.1|219602.1|219674.1|219377.1|12
1637961400000|2021-11-26 21:16:40|219686.4|219389.4|219852.9|219555.9|219852.9|219555.9|219671.4|219374.4|12
1637961410000|2021-11-26 21:16:50|219881.6|219584.6|219823|219526|219899|219602|219686.1|219389.1|10
1637961420000|2021-11-26 21:17:00|219872.5|219575.5|219651.8|219354.8|219901.4|219604.4|219642.1|219345.1|11
1637961430000|2021-11-26 21:17:10|219907|219610|219790.6|219493.6|219907|219610|219707.4|219410.4|13
1637961440000|2021-11-26 21:17:20|219793|219496|219876.7|219579.7|219888.4|219591.4|219715.2|219418.2|12
1637961450000|2021-11-26 21:17:30|219876.6|219579.6|219734.3|219437.3|219876.6|219579.6|219734.3|219437.3|7
1637961460000|2021-11-26 21:17:40|219694|219397|219903.6|219606.6|219903.6|219606.6|219692|219395|4
1637961470000|2021-11-26 21:17:50|219802.8|219505.8|219770.8|219473.8|219849.4|219552.4|219770.8|219473.8|7
1637961480000|2021-11-26 21:18:00|219870.7|219573.7|219804.1|219507.1|219916.1|219619.1|219660.1|219363.1|5
1637961490000|2021-11-26 21:18:10|219883.4|219586.4|219737.3|219440.3|219915.6|219618.6|219737.3|219440.3|3
1637961500000|2021-11-26 21:18:20|219689|219392|219853.5|219556.5|219871.4|219574.4|219688|219391|5
1637961510000|2021-11-26 21:18:30|219918.5|219621.5|219927.6|219630.6|219927.6|219630.6|219776.2|219479.2|9
1637961520000|2021-11-26 21:18:40|219927.8|219630.8|219907.7|219610.7|219927.8|219630.8|219643.5|219346.5|16
1637961530000|2021-11-26 21:18:50|219895.4|219598.4|219731.3|219434.3|219931.7|219634.7|219729|219432|18
1637961540000|2021-11-26 21:19:00|219803.1|219506.1|219836.9|219539.9|219853.8|219556.8|219686.3|219389.3|12
1637961550000|2021-11-26 21:19:10|219853.6|219556.6|219795.1|219498.1|219853.6|219556.6|219708.7|219411.7|10
1637961560000|2021-11-26 21:19:20|219744.7|219447.7|219788.6|219491.6|219791.8|219494.8|219688.3|219391.3|11
1637961570000|2021-11-26 21:19:30|219633|219336|219947.2|219650.2|220342.1|220045.1|219633|219336|16
1637961580000|2021-11-26 21:19:40|219903.6|219606.6|220045.6|219748.6|220284.1|219987.1|219903.6|219606.6|26
1637961590000|2021-11-26 21:19:50|219956.7|219659.7|220050.1|219753.1|220164.3|219867.3|219886.2|219589.2|37
1637961600000|2021-11-26 21:20:00|220058.6|219761.6|220110.5|219813.5|220110.5|219813.5|219849|219552|29
1637961610000|2021-11-26 21:20:10|219920|219623|220354.5|220057.5|220530.3|220233.3|219920|219623|30
1637961620000|2021-11-26 21:20:20|220524|220227|220540.1|220243.1|220657.7|220360.7|220412.5|220115.5|25
1637961630000|2021-11-26 21:20:30|220533.4|220236.4|220465.9|220168.9|220617|220320|220438.2|220141.2|19
1637961640000|2021-11-26 21:20:40|220536.3|220239.3|220451.9|220154.9|220536.3|220239.3|220436.3|220139.3|17
1637961650000|2021-11-26 21:20:50|220497.1|220200.1|220376|220079|220668.4|220371.4|220376|220079|18
1637961660000|2021-11-26 21:21:00|220447.5|220150.5|220462.6|220165.6|220534.4|220237.4|220447.5|220150.5|15
1637961670000|2021-11-26 21:21:10|220487.2|220190.2|220456.5|220159.5|220490.7|220193.7|220377.4|220080.4|19
1637961680000|2021-11-26 21:21:20|220443|220146|220442.5|220145.5|220458.5|220161.5|220435.5|220138.5|10
1637961690000|2021-11-26 21:21:30|220421.5|220124.5|220213|219916|220421.5|220124.5|220197.7|219900.7|18
1637961700000|2021-11-26 21:21:40|220216.6|219919.6|220177|219880|220217.5|219920.5|220157.6|219860.6|28
1637961710000|2021-11-26 21:21:50|220178.1|219881.1|220440.4|220290.4|220590.1|220315.3|220138.1|219841.1|32
1637961720000|2021-11-26 21:22:00|220439.9|220289.9|220466.6|220316.6|220498.2|220348.2|220387.2|220237.2|24
1637961730000|2021-11-26 21:22:10|220423.4|220273.4|220305.4|220008.4|220423.4|220273.4|220254.9|219957.9|28
1637961740000|2021-11-26 21:22:20|220289.8|219992.8|220310.6|220013.6|220350|220053|220270.3|219973.3|28
1637961750000|2021-11-26 21:22:30|220206|219909|220273.3|219976.3|220369.5|220072.5|220198.2|219901.2|21
1637961760000|2021-11-26 21:22:40|220199.4|219902.4|220175.7|219878.7|220272.5|219975.5|220151.4|219854.4|14
1637961770000|2021-11-26 21:22:50|220251.5|219954.5|220221.8|219924.8|220251.5|219954.5|220163.6|219866.6|18
1637961780000|2021-11-26 21:23:00|220241|219944|220177.5|219880.5|220241|219944|220177.3|219880.3|19
1637961790000|2021-11-26 21:23:10|220173.4|219876.4|220218|219921|220220.2|219923.2|220173.1|219876.1|12
1637961800000|2021-11-26 21:23:20|220217.9|219920.9|220223.5|219926.5|220223.5|219926.5|220173.3|219876.3|15
1637961810000|2021-11-26 21:23:30|220212.6|219915.6|220223.1|219926.1|220240.2|219943.2|220195.7|219898.7|20
1637961820000|2021-11-26 21:23:40|220219.4|219922.4|220203.1|219906.1|220224.5|219927.5|220169.1|219872.1|25
1637961830000|2021-11-26 21:23:50|220225.3|219928.3|220190.5|219893.5|220231|219934|220171.2|219874.2|20
1637961840000|2021-11-26 21:24:00|220190.6|219893.6|220195.6|219898.6|220211.4|219914.4|220165.9|219868.9|15
1637961850000|2021-11-26 21:24:10|220183.3|219886.3|220198.4|219901.4|220295|219998|220150.7|219853.7|24
1637961860000|2021-11-26 21:24:20|220216.3|219919.3|220181|219884|220246|219949|220157.1|219860.1|22
1637961870000|2021-11-26 21:24:30|220203.7|219906.7|220137.2|219840.2|220205.2|219908.2|220136|219839|12
1637961880000|2021-11-26 21:24:40|220157.7|219860.7|220186.4|219889.4|220224.7|219927.7|220157.7|219860.7|18
1637961890000|2021-11-26 21:24:50|220195.3|219898.3|220174.7|219877.7|220217.7|219920.7|220158|219861|12
1637961900000|2021-11-26 21:25:00|220179.4|219882.4|220173.6|219876.6|220210|219913|220167.8|219870.8|12
1637961910000|2021-11-26 21:25:10|220185.8|219888.8|220191.8|219894.8|220201.7|219904.7|220179.9|219882.9|14
1637961920000|2021-11-26 21:25:20|220190.7|219893.7|220174.2|219877.2|220192|219895|220173.8|219876.8|17
1637961930000|2021-11-26 21:25:30|220175.5|219878.5|220159.1|219862.1|220183.7|219886.7|220158.8|219861.8|18
1637961940000|2021-11-26 21:25:40|220159.4|219862.4|220182.1|219885.1|220191.6|219894.6|220130.4|219833.4|18
1637961950000|2021-11-26 21:25:50|220156.3|219859.3|220177.4|219880.4|220190.3|219893.3|220151.9|219854.9|12
1637961960000|2021-11-26 21:26:00|220141|219844|220187.4|219890.4|220206.1|219909.1|220141|219844|15
1637961970000|2021-11-26 21:26:10|220180.2|219883.2|220172|219875|220206.6|219909.6|220167|219870|13
1637961980000|2021-11-26 21:26:20|220174.3|219877.3|220192.6|219895.6|220201.4|219904.4|220158.7|219861.7|10
1637961990000|2021-11-26 21:26:30|220164.9|219867.9|220151.4|219854.4|220192.9|219895.9|220151.2|219854.2|12
1637962000000|2021-11-26 21:26:40|220170.1|219873.1|220173.6|219876.6|220208.1|219911.1|220169.1|219872.1|11
1637962010000|2021-11-26 21:26:50|220151|219854|220188.6|219891.6|220189.1|219892.1|220151|219854|7
1637962020000|2021-11-26 21:27:00|220168.3|219871.3|220177.1|219880.1|220177.3|219880.3|220150.7|219853.7|8
1637962030000|2021-11-26 21:27:10|220177.4|219880.4|220162.4|219865.4|220179.5|219882.5|220162.4|219865.4|4
1637962040000|2021-11-26 21:27:20|220160.3|219863.3|220155.1|219858.1|220160.3|219863.3|220145.3|219848.3|6
1637962050000|2021-11-26 21:27:30|220177.1|219880.1|220200.6|219903.6|220253.6|219956.6|220140.9|219843.9|9
1637962060000|2021-11-26 21:27:40|220206.2|219909.2|220195.3|219898.3|220206.2|219909.2|220133|219836|8
1637962070000|2021-11-26 21:27:50|220196.4|219899.4|220190.9|219893.9|220196.4|219899.4|220149.5|219852.5|8
1637962080000|2021-11-26 21:28:00|220140.4|219843.4|220156.6|219859.6|220254.5|219957.5|220140.4|219843.4|18
1637962090000|2021-11-26 21:28:10|220149.7|219852.7|220217.1|219920.1|220223.4|219926.4|220149.7|219852.7|21
1637962100000|2021-11-26 21:28:20|220216.7|219919.7|220065.4|219768.4|220216.7|219931.5|220007|219717.1|29
1637962110000|2021-11-26 21:28:30|220053.8|219756.8|220065.8|219778.1|220070.4|219918.7|219996.3|219756.8|33
1637962120000|2021-11-26 21:28:40|220071.4|219779.1|220065.9|219915.9|220077.5|219927.5|219994.2|219779.1|27
1637962130000|2021-11-26 21:28:50|220060.3|219910.3|220037.3|219887.3|220060.3|219910.3|220026.6|219876.6|15
1637962140000|2021-11-26 21:29:00|220032.2|219882.2|220036.5|219886.5|220054.2|219904.2|220020.3|219870.3|14
1637962150000|2021-11-26 21:29:10|220020.8|219870.8|220038.7|219888.7|220064.4|219914.4|220020.8|219870.8|13
1637962160000|2021-11-26 21:29:20|220034.5|219884.5|220035.2|219885.2|220052.4|219902.4|220032.6|219882.6|14
1637962170000|2021-11-26 21:29:30|220036.4|219886.4|220053|219903|220053|219903|220036.4|219886.4|12
1637962180000|2021-11-26 21:29:40|220052.9|219902.9|220052.5|219902.5|220054.3|219904.3|220037.6|219887.6|14
1637962190000|2021-11-26 21:29:50|220052.6|219902.6|220048|219898|220052.9|219902.9|220046|219896|12
1637962200000|2021-11-26 21:30:00|220031.4|219881.4|219600.2|219303.2|220031.4|219881.4|219459.3|219162.3|20
1637962210000|2021-11-26 21:30:10|219597.2|219300.2|220004.2|219707.2|220069|219919|219596.2|219299.2|31
1637962220000|2021-11-26 21:30:20|220041|219744|219667.8|219370.8|220100.7|219932.1|219638.9|219341.9|22
1637962230000|2021-11-26 21:30:30|219729.1|219432.1|219670|219373|219729.1|219432.1|219615.9|219318.9|17
1637962240000|2021-11-26 21:30:40|219656.7|219359.7|219691.7|219394.7|219729.8|219432.8|219656.7|219359.7|17
1637962250000|2021-11-26 21:30:50|219691.1|219394.1|219683.8|219386.8|219694.3|219397.3|219681.3|219384.3|18
1637962260000|2021-11-26 21:31:00|219683.6|219386.6|219687.9|219390.9|219687.9|219390.9|219641.6|219344.6|21
1637962270000|2021-11-26 21:31:10|219689.2|219392.2|219631.9|219334.9|219689.3|219392.3|219625.4|219328.4|21
1637962280000|2021-11-26 21:31:20|219631.8|219334.8|219599.1|219302.1|219650.3|219353.3|219599.1|219302.1|19
1637962290000|2021-11-26 21:31:30|219647.4|219350.4|219695|219398|219702.3|219405.3|219647.4|219350.4|14
1637962300000|2021-11-26 21:31:40|219715.8|219418.8|219741|219444|219776.3|219479.3|219661.9|219364.9|12
1637962310000|2021-11-26 21:31:50|219740.9|219443.9|219768.9|219471.9|219768.9|219471.9|219720.6|219423.6|10
1637962320000|2021-11-26 21:32:00|219506.6|219209.6|219607.5|219310.5|219607.7|219310.7|219470.4|219173.4|23
1637962330000|2021-11-26 21:32:10|219607.4|219310.4|219933.3|219636.3|220165.4|219945.8|219528.8|219231.8|30
1637962340000|2021-11-26 21:32:20|219933.6|219636.6|219990.9|219840.9|220096.2|219946.2|219933.6|219636.6|23
1637962350000|2021-11-26 21:32:30|219995.3|219845.3|219763.5|219466.5|220094.5|219845.5|219744.5|219447.5|32
1637962360000|2021-11-26 21:32:40|219744.7|219447.7|219799.8|219502.8|219840.6|219543.6|219744.7|219447.7|18
1637962370000|2021-11-26 21:32:50|219821.5|219524.5|219698.7|219401.7|219821.5|219524.5|219697.2|219400.2|14
1637962380000|2021-11-26 21:33:00|219729.7|219432.7|219647.6|219350.6|219729.7|219432.7|219647.2|219350.2|17
1637962390000|2021-11-26 21:33:10|219647.3|219350.3|219645.3|219348.3|219655.4|219358.4|219644.6|219347.6|21
1637962400000|2021-11-26 21:33:20|219645.2|219348.2|219656.5|219359.5|219657.6|219360.6|219632.6|219335.6|18
1637962410000|2021-11-26 21:33:30|219626.9|219329.9|219489.1|219192.1|219677.8|219380.8|219484.6|219187.6|13
1637962420000|2021-11-26 21:33:40|219629.6|219332.6|219678.9|219381.9|219700.7|219403.7|219575.9|219278.9|20
1637962430000|2021-11-26 21:33:50|219648.5|219351.5|219691.4|219394.4|219692.8|219395.8|219599.9|219302.9|11
1637962440000|2021-11-26 21:34:00|219675.6|219378.6|219543.2|219246.2|219675.6|219378.6|219498.6|219201.6|13
1637962450000|2021-11-26 21:34:10|219517.1|219220.1|219500.5|219203.5|219517.1|219220.1|219499.4|219202.4|10
1637962460000|2021-11-26 21:34:20|219532.6|219235.6|219624.7|219327.7|219646.9|219349.9|219506.5|219209.5|12
1637962470000|2021-11-26 21:34:30|219625.4|219328.4|219578.9|219281.9|219686.5|219389.5|219485.9|219188.9|10
1637962480000|2021-11-26 21:34:40|219579.1|219282.1|219478.6|219181.6|219579.1|219282.1|219419.4|219122.4|11
1637962490000|2021-11-26 21:34:50|219586.8|219289.8|219454.9|219157.9|219635.3|219338.3|219452.5|219155.5|6
1637962500000|2021-11-26 21:35:00|219420.1|219123.1|219527.3|219230.3|219560.8|219263.8|219420.1|219123.1|7
1637962510000|2021-11-26 21:35:10|219544.9|219247.9|219542.7|219245.7|219573.5|219276.5|219492.6|219195.6|10
1637962520000|2021-11-26 21:35:20|219582.5|219285.5|219471.5|219174.5|219631|219334|219470|219173|12
1637962530000|2021-11-26 21:35:30|219473.9|219176.9|219443.8|219146.8|219535.6|219238.6|219371.2|219074.2|9
1637962540000|2021-11-26 21:35:40|219446.8|219149.8|219438.3|219141.3|219500.5|219203.5|219418.2|219121.2|21
1637962550000|2021-11-26 21:35:50|219438.4|219141.4|219452.9|219155.9|219481.3|219184.3|219402.6|219105.6|21
1637962560000|2021-11-26 21:36:00|219458.6|219161.6|219433.6|219136.6|219458.6|219161.6|219413.5|219116.5|21
1637962570000|2021-11-26 21:36:10|219433.7|219136.7|219490.9|219193.9|219511.9|219214.9|219433.7|219136.7|19
1637962580000|2021-11-26 21:36:20|219490.8|219193.8|219456.4|219159.4|219510.5|219213.5|219454.8|219157.8|25
1637962590000|2021-11-26 21:36:30|219450.2|219153.2|219450.3|219153.3|219460.1|219163.1|219440.5|219143.5|20
1637962600000|2021-11-26 21:36:40|219450.6|219153.6|219451.7|219154.7|219466.3|219169.3|219447.9|219150.9|12
1637962610000|2021-11-26 21:36:50|219456.7|219159.7|219463.4|219166.4|219486.6|219189.6|219456.7|219159.7|19
1637962620000|2021-11-26 21:37:00|219463.5|219166.5|219497.5|219200.5|219497.5|219200.5|219456.3|219159.3|19
1637962630000|2021-11-26 21:37:10|219478.6|219181.6|219403.2|219106.2|219518.8|219221.8|219403.2|219106.2|14
1637962640000|2021-11-26 21:37:20|219435.6|219138.6|219433.5|219136.5|219457.7|219160.7|219410.3|219113.3|15
1637962650000|2021-11-26 21:37:30|219433.1|219136.1|219410|219113|219434.8|219137.8|219410|219113|14
1637962660000|2021-11-26 21:37:40|219410.4|219113.4|219409.9|219112.9|219410.7|219113.7|219409.7|219112.7|10
1637962670000|2021-11-26 21:37:50|219410|219113|219450.7|219153.7|219454.4|219157.4|219409.4|219112.4|9
1637962680000|2021-11-26 21:38:00|219450.5|219153.5|219514.7|219217.7|219514.8|219217.8|219432.9|219135.9|10
1637962690000|2021-11-26 21:38:10|219474.9|219177.9|219474.4|219177.4|219480|219183|219474.4|219177.4|8
1637962700000|2021-11-26 21:38:20|219434.7|219137.7|219435.6|219138.6|219435.6|219138.6|219433.3|219136.3|6
1637962710000|2021-11-26 21:38:30|219435.7|219138.7|219474.4|219177.4|219474.4|219177.4|219401.8|219104.8|11
1637962720000|2021-11-26 21:38:40|219474|219177|219529.3|219232.3|219567.2|219270.2|219440.2|219143.2|8
1637962730000|2021-11-26 21:38:50|219495.9|219198.9|219534.9|219237.9|219543.9|219246.9|219461.6|219164.6|10
1637962740000|2021-11-26 21:39:00|219545.5|219248.5|219566.8|219269.8|219589|219292|219545.5|219248.5|13
1637962750000|2021-11-26 21:39:10|219565.3|219268.3|219356.7|219059.7|219565.3|219268.3|219348.1|219051.1|8
1637962760000|2021-11-26 21:39:20|219394.9|219097.9|219395.2|219098.2|219412|219115|219355.5|219058.5|13
1637962770000|2021-11-26 21:39:30|219398.1|219101.1|219641.7|219344.7|219641.7|219344.7|219381.2|219084.2|8
1637962780000|2021-11-26 21:39:40|219738|219441|219615.1|219318.1|219738|219441|219471|219174|14
1637962790000|2021-11-26 21:39:50|219644|219347|219639.5|219342.5|219699.3|219402.3|219596.6|219299.6|14
1637962800000|2021-11-26 21:40:00|219436.9|219139.9|219634|219337|219634|219337|219341.8|219044.8|8
1637962810000|2021-11-26 21:40:10|219631|219334|219603.1|219306.1|219631|219334|219593.2|219296.2|6
1637962820000|2021-11-26 21:40:20|219610.7|219313.7|219541.7|219244.7|219610.7|219313.7|219541.7|219244.7|4
1637962830000|2021-11-26 21:40:30|219541.5|219244.5|219405.8|219108.8|219541.5|219244.5|219405.8|219108.8|9
1637962840000|2021-11-26 21:40:40|219406.1|219109.1|219488.5|219191.5|219494.9|219197.9|219391.2|219094.2|9
1637962850000|2021-11-26 21:40:50|219503.4|219206.4|219475.4|219178.4|219508.7|219211.7|219470.6|219173.6|7
1637962860000|2021-11-26 21:41:00|219498.5|219201.5|219371.5|219074.5|219544.9|219247.9|219277.2|218980.2|10
1637962870000|2021-11-26 21:41:10|219430.9|219133.9|219381|219084|219438.5|219141.5|219283.8|218986.8|17
1637962880000|2021-11-26 21:41:20|219343.8|219046.8|219376.9|219079.9|219443.4|219146.4|219272.5|218975.5|15
1637962890000|2021-11-26 21:41:30|219376.6|219079.6|219340.4|219043.4|219401.8|219104.8|219270.9|218973.9|16
1637962900000|2021-11-26 21:41:40|219340.6|219043.6|219449.3|219152.3|219490.3|219193.3|219323.2|219026.2|12
1637962910000|2021-11-26 21:41:50|219416.7|219119.7|219389.4|219092.4|219458.5|219161.5|219292.6|218995.6|25
1637962920000|2021-11-26 21:42:00|219407.5|219110.5|219393.6|219096.6|219418|219121|219321.4|219024.4|25
1637962930000|2021-11-26 21:42:10|219393.9|219096.9|219399.7|219102.7|219430.3|219133.3|219387.8|219090.8|23
1637962940000|2021-11-26 21:42:20|219433.8|219136.8|219427.8|219130.8|219437|219140|219383.5|219086.5|19
1637962950000|2021-11-26 21:42:30|219427.9|219130.9|219418|219121|219432.5|219135.5|219381.9|219084.9|18
1637962960000|2021-11-26 21:42:40|219429.9|219132.9|219381.5|219084.5|219441.8|219144.8|219381.5|219084.5|10
1637962970000|2021-11-26 21:42:50|219381.6|219084.6|219363.6|219066.6|219435.9|219138.9|219363.6|219066.6|9
1637962980000|2021-11-26 21:43:00|219363.9|219066.9|219382.9|219085.9|219382.9|219085.9|219337.3|219040.3|6
1637962990000|2021-11-26 21:43:10|219349|219052|219354.9|219057.9|219384.3|219087.3|219334.5|219037.5|6
1637963000000|2021-11-26 21:43:20|219357.2|219060.2|219351.5|219054.5|219361.9|219064.9|219335.6|219038.6|5
1637963010000|2021-11-26 21:43:30|219335.2|219038.2|219343.4|219046.4|219427.2|219130.2|219261.2|218964.2|14
1637963020000|2021-11-26 21:43:40|219339|219042|219197.1|218900.1|219504.5|219207.5|219197.1|218900.1|4
1637963030000|2021-11-26 21:43:50|219237.3|218940.3|219287.3|218990.3|219352.6|219055.6|219204|218907|9
1637963040000|2021-11-26 21:44:00|219286.7|218989.7|219220.4|218923.4|219309.2|219012.2|219219|218922|17
1637963060000|2021-11-26 21:44:20|219469.9|219172.9|219472.4|219175.4|219484.9|219187.9|219405.3|219108.3|7
1637963070000|2021-11-26 21:44:30|219453.4|219156.4|219428.9|219131.9|219453.4|219156.4|219394.4|219097.4|13
1637963080000|2021-11-26 21:44:40|219419.2|219122.2|219368.3|219071.3|219419.8|219122.8|219321.4|219024.4|18
1637963090000|2021-11-26 21:44:50|219363.2|219066.2|219424.7|219127.7|219464.6|219167.6|219363.2|219066.2|21
1637963100000|2021-11-26 21:45:00|219358.9|219061.9|219395.6|219098.6|219395.6|219098.6|219257|218960|17
1637963110000|2021-11-26 21:45:10|219376.1|219079.1|219452|219155|219477.6|219180.6|219361.8|219064.8|7
1637963120000|2021-11-26 21:45:20|219418.4|219121.4|219432.5|219135.5|219432.5|219135.5|219418.4|219121.4|3
1637963130000|2021-11-26 21:45:30|219365.5|219068.5|219373.6|219076.6|219423.7|219126.7|219365.5|219068.5|6
1637963140000|2021-11-26 21:45:40|219274.8|218977.8|219402.5|219105.5|219402.5|219105.5|219274.8|218977.8|6
1637963150000|2021-11-26 21:45:50|219411|219114|219428|219131|219434.4|219137.4|219335.5|219038.5|10
1637963160000|2021-11-26 21:46:00|219431.2|219134.2|219378.5|219081.5|219431.2|219134.2|219363.9|219066.9|11
1637963170000|2021-11-26 21:46:10|219353.5|219056.5|219387.7|219090.7|219387.7|219090.7|219295|218998|8
1637963180000|2021-11-26 21:46:20|219385.2|219088.2|219370.1|219073.1|219385.6|219088.6|219319.2|219022.2|9
1637963190000|2021-11-26 21:46:30|219370|219073|219373.9|219076.9|219400.5|219103.5|219370|219073|5
1637963200000|2021-11-26 21:46:40|219373.8|219076.8|219421.7|219124.7|219424.4|219127.4|219323.4|219026.4|9
1637963210000|2021-11-26 21:46:50|219425.1|219128.1|219437.9|219140.9|219437.9|219140.9|219367.4|219070.4|15
1637963220000|2021-11-26 21:47:00|219417.7|219120.7|219385.3|219088.3|219417.7|219120.7|219383.5|219086.5|16
1637963230000|2021-11-26 21:47:10|219386.5|219089.5|219415|219118|219420.1|219123.1|219386.5|219089.5|11
1637963240000|2021-11-26 21:47:20|219408.8|219111.8|219438.2|219141.2|219438.2|219141.2|219341.7|219044.7|13
1637963250000|2021-11-26 21:47:30|219420.2|219123.2|219516.2|219219.2|219520.5|219223.5|219417.2|219120.2|17
1637963260000|2021-11-26 21:47:40|219519.3|219222.3|219446|219149|219821|219524|219446|219149|31
1637963270000|2021-11-26 21:47:50|219478.8|219181.8|219627.1|219330.1|219757.8|219460.8|219391.3|219094.3|18
1637963280000|2021-11-26 21:48:00|219520.3|219223.3|219613.8|219316.8|219748.8|219451.8|219520.3|219223.3|23
1637963290000|2021-11-26 21:48:10|219620.6|219323.6|219278.4|218981.4|219620.6|219323.6|219256.9|218959.9|18
1637963300000|2021-11-26 21:48:20|219241.3|218944.3|219257.4|218960.4|219289.9|218992.9|219166.7|218869.7|29
1637963310000|2021-11-26 21:48:30|219253.6|218956.6|219267.8|218970.8|219317.8|219029.1|219218.5|218921.5|32
1637963320000|2021-11-26 21:48:40|219267.9|218970.9|219290.9|218993.9|219328.3|219031.3|219229|218932|31
1637963330000|2021-11-26 21:48:50|219324.5|219027.5|219293.7|218996.7|219325.7|219028.7|219239.5|218942.5|30
1637963340000|2021-11-26 21:49:00|219293.9|218996.9|219264.8|218967.8|219400.1|219103.1|219238.5|218941.5|32
1637963350000|2021-11-26 21:49:10|219260.8|218963.8|219560.2|219263.2|219620.4|219323.4|219260.8|218963.8|18
1637963360000|2021-11-26 21:49:20|219563.5|219266.5|219638.9|219341.9|219639|219342|219534|219237|11
1637963370000|2021-11-26 21:49:30|219620.5|219323.5|219609.8|219312.8|219637.4|219340.4|219605.2|219308.2|15
1637963380000|2021-11-26 21:49:40|219610.1|219313.1|219631.7|219334.7|219634.6|219337.6|219597.9|219300.9|21
1637963390000|2021-11-26 21:49:50|219577.5|219280.5|219535.4|219238.4|219598.7|219301.7|219504.8|219207.8|20
1637963400000|2021-11-26 21:50:00|219535.3|219238.3|219501.2|219204.2|219554.9|219257.9|219441.4|219144.4|25
1637963410000|2021-11-26 21:50:10|219511.2|219214.2|219601.7|219304.7|219683.2|219386.2|219511.2|219214.2|14
1637963420000|2021-11-26 21:50:20|219610.9|219313.9|219341|219044|219661.4|219364.4|219303.5|219006.5|18
1637963430000|2021-11-26 21:50:30|219349.8|219052.8|219320.6|219023.6|219349.8|219052.8|219300.5|219003.5|22
1637963440000|2021-11-26 21:50:40|219326.4|219029.4|219344.2|219047.2|219351.7|219054.7|219300.8|219003.8|19
1637963450000|2021-11-26 21:50:50|219328.8|219031.8|219318.6|219021.6|219401.6|219104.6|219318.4|219021.4|25
1637963460000|2021-11-26 21:51:00|219318.5|219021.5|219615.5|219318.5|219615.5|219318.5|219318.5|219021.5|11
1637963470000|2021-11-26 21:51:10|219352.3|219055.3|219349.4|219052.4|219359.9|219062.9|219340.6|219043.6|9
1637963480000|2021-11-26 21:51:20|219367.1|219070.1|219381.9|219084.9|219383.3|219086.3|219334.4|219037.4|13
1637963490000|2021-11-26 21:51:30|219324|219027|219338.9|219041.9|219351.4|219054.4|219324|219027|15
1637963500000|2021-11-26 21:51:40|219339.1|219042.1|219324.8|219027.8|219339.1|219042.1|219281.3|218984.3|20
1637963510000|2021-11-26 21:51:50|219324.9|219027.9|219293.8|218996.8|219340.2|219043.2|219272.4|218975.4|21
1637963520000|2021-11-26 21:52:00|219308.7|219011.7|219343.1|219046.1|219343.1|219046.1|219293.2|218996.2|19
1637963530000|2021-11-26 21:52:10|219343.2|219046.2|219325.9|219028.9|219343.2|219046.2|219324.8|219027.8|17
1637963540000|2021-11-26 21:52:20|219325.6|219028.6|219329.5|219032.5|219329.5|219032.5|219323.5|219026.5|16
1637963550000|2021-11-26 21:52:30|219329.4|219032.4|219308.3|219011.3|219329.4|219032.4|219308.3|219011.3|15
1637963560000|2021-11-26 21:52:40|219311.4|219014.4|219283.7|218986.7|219315.7|219018.7|219140.5|218843.5|10
1637963570000|2021-11-26 21:52:50|219224.8|218927.8|219287.8|218990.8|219287.8|218990.8|219224.8|218927.8|4
1637963610000|2021-11-26 21:53:30|219267.3|218970.3|219267.3|218970.3|219267.3|218970.3|219267.3|218970.3|1
1637963620000|2021-11-26 21:53:40|219250.6|218953.6|219250.6|218953.6|219250.6|218953.6|219250.6|218953.6|1
1637963630000|2021-11-26 21:53:50|219246.8|218949.8|219240|218943|219246.8|218949.8|219240|218943|5
1637963640000|2021-11-26 21:54:00|219245.4|218948.4|219241.3|218944.3|219247.2|218950.2|219231.3|218934.3|4
1637963660000|2021-11-26 21:54:20|219151.6|218854.6|219169.8|218872.8|219169.8|218872.8|219151.6|218854.6|2
1637963670000|2021-11-26 21:54:30|219108|218811|219102.9|218805.9|219108.2|218811.2|219102.2|218805.2|4
1637963680000|2021-11-26 21:54:40|219245.8|218948.8|219200.9|218903.9|219245.8|218948.8|219150.9|218853.9|6
1637963690000|2021-11-26 21:54:50|219133|218836|219093.3|218796.3|219133|218836|219093.3|218796.3|4
1637963700000|2021-11-26 21:55:00|219093.4|218796.4|219440.5|219143.5|219440.5|219143.5|219062.5|218765.5|7
1637963710000|2021-11-26 21:55:10|219172.6|218875.6|219135|218838|219179.4|218882.4|219135|218838|11
1637963720000|2021-11-26 21:55:20|219135.2|218838.2|219212|218915|219230|218933|219135.2|218838.2|16
1637963730000|2021-11-26 21:55:30|219434.5|219137.5|219211|218914|219452.5|219155.5|219202|218905|11
1637963740000|2021-11-26 21:55:40|219202|218905|219213|218916|219218|218921|219192|218895|15
1637963750000|2021-11-26 21:55:50|219224|218927|219205.7|218908.7|219224|218927|219205.7|218908.7|2
1637963760000|2021-11-26 21:56:00|219206.9|218909.9|219182.6|218885.6|219206.9|218909.9|219182.6|218885.6|7
1637963770000|2021-11-26 21:56:10|219187.6|218890.6|219181|218884|219203.6|218906.6|219181|218884|6
1637963780000|2021-11-26 21:56:20|219188.8|218891.8|219224.5|218927.5|219224.5|218927.5|219187.7|218890.7|4
1637963790000|2021-11-26 21:56:30|219182.9|218885.9|219204.3|218907.3|219204.3|218907.3|219182.9|218885.9|2
1637963800000|2021-11-26 21:56:40|219187.7|218890.7|219204.3|218907.3|219204.3|218907.3|219187.7|218890.7|2
1637963810000|2021-11-26 21:56:50|219217.7|218920.7|219209.2|218912.2|219217.7|218920.7|219205.3|218908.3|6
1637963820000|2021-11-26 21:57:00|219206.4|218909.4|219224.5|218927.5|219465|219168|219198.4|218901.4|8
1637963840000|2021-11-26 21:57:20|219191.2|218894.2|219184.5|218887.5|219191.2|218894.2|219184.5|218887.5|4
1637963860000|2021-11-26 21:57:40|219185.5|218888.5|219204.2|218907.2|219204.2|218907.2|219184.6|218887.6|3
1637963870000|2021-11-26 21:57:50|219204.8|218907.8|219200.2|218903.2|219204.8|218907.8|219197.8|218900.8|5
1637963880000|2021-11-26 21:58:00|219197.8|218900.8|219188.9|218891.9|219202.4|218905.4|219188.9|218891.9|8
1637963890000|2021-11-26 21:58:10|219192.6|218895.6|219205.2|218908.2|219205.2|218908.2|219192.6|218895.6|7
1637963900000|2021-11-26 21:58:20|219206.2|218909.2|219216.9|218919.9|219216.9|218919.9|219206.2|218909.2|4
1637963910000|2021-11-26 21:58:30|219204.8|218907.8|219152.4|218855.4|219204.8|218907.8|219152.2|218855.2|9
1637963920000|2021-11-26 21:58:40|219192.3|218895.3|219205.4|218908.4|219205.4|218908.4|219192.2|218895.2|9
1637963930000|2021-11-26 21:58:50|219172.9|218875.9|219172.5|218875.5|219172.9|218875.9|219160.6|218863.6|8
1638133200000|2021-11-28 21:00:00|218013.4|217671.4|218013.4|217671.4|218013.4|217671.4|218013.4|217671.4|1
1638133250000|2021-11-28 21:00:50|217945.5|217603.5|217945.5|217603.5|217945.5|217603.5|217945.5|217603.5|1
1638133260000|2021-11-28 21:01:00|218013.4|217671.4|217945.5|217603.5|218013.4|217671.4|217945.5|217603.5|2
1638133280000|2021-11-28 21:01:20|218013.4|217671.4|218013.4|217671.4|218013.4|217671.4|218013.4|217671.4|1
1638133300000|2021-11-28 21:01:40|217960.7|217618.7|217960.7|217618.7|217960.7|217618.7|217960.7|217618.7|1
1638133310000|2021-11-28 21:01:50|217945.5|217603.5|217945.5|217603.5|217945.5|217603.5|217945.5|217603.5|1
1638133320000|2021-11-28 21:02:00|218010.2|217668.2|218010.2|217668.2|218010.2|217668.2|218010.2|217668.2|1
1638133350000|2021-11-28 21:02:30|218013.4|217671.4|217978.4|217636.4|218013.4|217671.4|217978.4|217636.4|2
1638133360000|2021-11-28 21:02:40|217945.5|217603.5|217945.5|217603.5|217945.5|217603.5|217945.5|217603.5|1
1638133370000|2021-11-28 21:02:50|218010.2|217668.2|218010.2|217668.2|218010.2|217668.2|218010.2|217668.2|1
1638133400000|2021-11-28 21:03:20|218013.4|217671.4|218013.4|217671.4|218013.4|217671.4|218013.4|217671.4|1
1638133420000|2021-11-28 21:03:40|217966.2|217624.2|217966.2|217624.2|217966.2|217624.2|217966.2|217624.2|1
1638133440000|2021-11-28 21:04:00|218013.4|217671.4|218013.4|217671.4|218013.4|217671.4|218013.4|217671.4|1
1638133470000|2021-11-28 21:04:30|217945.5|217603.5|217945.5|217603.5|217945.5|217603.5|217945.5|217603.5|1
1638133480000|2021-11-28 21:04:40|218010.1|217668.1|217945.5|217603.5|218010.1|217668.1|217945.5|217603.5|3
1638133500000|2021-11-28 21:05:00|218013.4|217671.4|218013.4|217671.4|218013.4|217671.4|218013.4|217671.4|1
1638133520000|2021-11-28 21:05:20|217746.5|217404.5|217724.5|217534.5|217781|217568.4|217704.5|217404.5|6
1638133530000|2021-11-28 21:05:30|217706.3|217516.3|217706.3|217516.3|217706.3|217516.3|217706.3|217516.3|1
1638133540000|2021-11-28 21:05:40|217781|217439|217721.9|217531.9|217783.5|217583.3|217721.9|217412.5|5
1638133550000|2021-11-28 21:05:50|217703.1|217513.1|217703.1|217513.1|217703.1|217513.1|217703.1|217513.1|1
1638133560000|2021-11-28 21:06:00|217783.5|217441.5|217700.7|217510.7|217783.5|217510.7|217700.7|217416.3|3
1638133570000|2021-11-28 21:06:10|217783.5|217441.5|217711.2|217521.2|217783.5|217521.2|217711.2|217441.5|2
1638133580000|2021-11-28 21:06:20|217705.5|217515.5|217704.7|217514.7|217705.5|217515.5|217704.7|217514.7|2
1638133590000|2021-11-28 21:06:30|217703.8|217513.8|217703.8|217513.8|217703.8|217513.8|217703.8|217513.8|1
1638133600000|2021-11-28 21:06:40|217699.6|217509.6|217776.1|217434.1|217776.1|217514.5|217699.2|217434.1|4
1638133610000|2021-11-28 21:06:50|217704.2|217514.2|217757.9|217415.9|217757.9|217514.2|217699|217415.9|4
1638133620000|2021-11-28 21:07:00|217661.1|217471.1|217756.7|217414.7|217756.7|217484.9|217661.1|217414.7|3
1638133630000|2021-11-28 21:07:10|217665.1|217475.1|217665.1|217475.1|217665.1|217475.1|217665.1|217475.1|1
1638133640000|2021-11-28 21:07:20|217764.6|217422.6|217746.6|217404.6|217764.6|217422.6|217746.6|217404.6|2
1638133650000|2021-11-28 21:07:30|217670.8|217480.8|217762.4|217420.4|217764|217480.8|217670.8|217420.4|3
1638133660000|2021-11-28 21:07:40|217673.4|217483.4|217673.4|217483.4|217673.4|217483.4|217673.4|217483.4|1
1638133670000|2021-11-28 21:07:50|217764.6|217422.6|217669.6|217479.6|217764.6|217480.9|217669.6|217406.4|4
1638133680000|2021-11-28 21:08:00|217761.5|217419.5|217753|217421.4|217761.5|217421.4|217753|217412.7|3
1638133690000|2021-11-28 21:08:10|217753.2|217411.2|217756.6|217414.6|217756.6|217414.6|217753.2|217411.2|2
1638133700000|2021-11-28 21:08:20|217676.4|217486.4|217676.4|217486.4|217676.4|217486.4|217676.4|217486.4|1
1638133710000|2021-11-28 21:08:30|217685|217495|217685|217495|217685|217495|217685|217495|1
1638133720000|2021-11-28 21:08:40|217674.3|217484.3|217685|217495|217685|217495|217674.3|217484.3|2
1638133730000|2021-11-28 21:08:50|217700|217510|217904.4|217562.4|218001.5|217659.5|217624.5|217324|9
1638133740000|2021-11-28 21:09:00|217911.5|217569.5|217911.5|217569.5|217911.5|217569.5|217911.5|217569.5|1
1638133760000|2021-11-28 21:09:20|217931.3|217589.3|217929.4|217587.4|217931.3|217589.3|217929.4|217587.4|2
1638133770000|2021-11-28 21:09:30|217916.7|217574.7|217912.6|217570.6|217916.7|217574.7|217912.6|217570.6|2
1638133780000|2021-11-28 21:09:40|217911|217569|217972.7|217630.7|217972.7|217630.7|217911|217569|2
1638133790000|2021-11-28 21:09:50|217983.3|217641.3|217939.8|217597.8|217983.3|217641.3|217939.8|217597.8|3
1638133800000|2021-11-28 21:10:00|217741|217399|217708.3|217518.3|217741|217518.3|217708.3|217399|2
1638133810000|2021-11-28 21:10:10|217974.5|217632.5|217916|217574|217974.5|217632.5|217916|217574|2
1638133830000|2021-11-28 21:10:30|217701|217359|217715.3|217373.3|217914.4|217572.4|217662.8|217359|6
1638133840000|2021-11-28 21:10:40|217701|217359|217693.3|217351.3|217701|217359|217693.3|217351.3|2
1638133850000|2021-11-28 21:10:50|217661.6|217471.6|217681.3|217339.3|217681.3|217471.6|217661.6|217322.5|3
1638133860000|2021-11-28 21:11:00|217681.6|217339.6|217681.6|217339.6|217681.6|217339.6|217681.6|217339.6|1
1638133870000|2021-11-28 21:11:10|217590.3|217400.3|217590.3|217400.3|217590.3|217400.3|217590.3|217400.3|1
1638133890000|2021-11-28 21:11:30|217688.5|217346.5|217688.5|217346.5|217688.5|217346.5|217688.5|217346.5|1
1638133900000|2021-11-28 21:11:40|217664.3|217322.3|217664.6|217322.6|217664.6|217322.6|217664.3|217322.3|2
1638133910000|2021-11-28 21:11:50|217682.7|217340.7|217667.7|217325.7|217683|217341|217667.7|217325.7|3
1638133920000|2021-11-28 21:12:00|217666|217324|217666.4|217324.4|217666.4|217324.4|217666|217324|2
1638133930000|2021-11-28 21:12:10|217682.7|217340.7|217671|217329|217682.7|217340.7|217671|217329|2
1638133940000|2021-11-28 21:12:20|217658.1|217332.5|217670.2|217328.2|217670.2|217332.5|217658.1|217328.2|2
1638133950000|2021-11-28 21:12:30|217665.7|217323.7|217666.1|217324.1|217666.1|217324.1|217665.7|217323.7|2
1638133960000|2021-11-28 21:12:40|217666.8|217324.8|217667.5|217325.5|217667.5|217325.5|217666.8|217324.8|2
1638133970000|2021-11-28 21:12:50|217665.9|217323.9|217667.3|217325.3|217669.3|217327.3|217665.9|217323.9|3
1638133980000|2021-11-28 21:13:00|217666.7|217324.7|217874|217532|217874|217532|217665|217323|5
1638133990000|2021-11-28 21:13:10|217852|217510|217874|217532|217874|217532|217852|217510|2
1638134000000|2021-11-28 21:13:20|217877|217535|217877|217535|217877|217535|217877|217535|1
1638134010000|2021-11-28 21:13:30|217892.6|217550.6|217892.6|217550.6|217892.6|217550.6|217892.6|217550.6|1
1638134020000|2021-11-28 21:13:40|217877.3|217535.3|217877.3|217535.3|217877.3|217535.3|217877.3|217535.3|1
1638134030000|2021-11-28 21:13:50|217877|217535|217883.7|217541.7|217883.7|217541.7|217877|217535|2
1638134040000|2021-11-28 21:14:00|217882|217540|217853.3|217511.3|217938.8|217596.8|217853.3|217511.3|3
1638134050000|2021-11-28 21:14:10|217887.3|217545.3|217887.3|217545.3|217887.3|217545.3|217887.3|217545.3|1
1638134060000|2021-11-28 21:14:20|217848.5|217506.5|217848.5|217506.5|217848.5|217506.5|217848.5|217506.5|1
1638134070000|2021-11-28 21:14:30|217846.6|217504.6|217875.3|217533.3|217875.3|217533.3|217846.6|217504.6|2
1638134090000|2021-11-28 21:14:50|217846.6|217504.6|217880.9|217538.9|217880.9|217538.9|217846.6|217504.6|3
1638134100000|2021-11-28 21:15:00|217853.3|217511.3|217875.9|217533.9|217875.9|217533.9|217853.3|217511.3|3
1638134120000|2021-11-28 21:15:20|217862.6|217520.6|217874|217532|217874|217532|217862.6|217520.6|3
1638134130000|2021-11-28 21:15:30|217873.1|217531.1|217880.6|217538.6|217880.6|217538.6|217873.1|217531.1|2
1638134140000|2021-11-28 21:15:40|217881.3|217539.3|217873.4|217531.4|217881.3|217539.3|217873.4|217531.4|2
1638134150000|2021-11-28 21:15:50|217881.3|217539.3|217880|217538|217881.3|217539.3|217876.8|217534.8|3
1638134160000|2021-11-28 21:16:00|217882.4|217540.4|217882.4|217540.4|217882.4|217540.4|217881.5|217539.5|3
1638134170000|2021-11-28 21:16:10|217837.9|217495.9|217837.9|217495.9|217837.9|217495.9|217837.9|217495.9|1
1638134180000|2021-11-28 21:16:20|217892.6|217550.6|217892.6|217550.6|217892.6|217550.6|217892.6|217550.6|1
1638134190000|2021-11-28 21:16:30|217886.1|217544.1|217873.9|217531.9|217886.1|217544.1|217873.8|217531.8|3
1638134200000|2021-11-28 21:16:40|217859.8|217517.8|217908.7|217566.7|217908.7|217566.7|217859.8|217517.8|3
1638134210000|2021-11-28 21:16:50|217919|217577|217881|217539|217919|217577|217881|217539|2
1638134220000|2021-11-28 21:17:00|217921|217579|217921|217579|217921|217579|217921|217579|1
1638134240000|2021-11-28 21:17:20|217994.5|217652.5|217933.8|217591.8|217994.5|217652.5|217919.5|217577.5|3
1638134250000|2021-11-28 21:17:30|217971.4|217629.4|218011.2|217669.2|218011.2|217669.2|217971.4|217629.4|2
1638134270000|2021-11-28 21:17:50|217978.5|217636.5|218021.6|217679.6|218040.3|217698.3|217978.5|217636.5|3
1638134290000|2021-11-28 21:18:10|218091.4|217749.4|218091.4|217749.4|218091.4|217749.4|218091.4|217749.4|1
1638134300000|2021-11-28 21:18:20|218028.5|217686.5|218028.5|217686.5|218028.5|217686.5|218028.5|217686.5|1
1638134310000|2021-11-28 21:18:30|217950.8|217608.8|217990.1|217648.1|217993.9|217651.9|217950.8|217608.8|4
1638134320000|2021-11-28 21:18:40|217956.3|217614.3|217951.5|217609.5|217956.3|217614.3|217951.5|217609.5|2
1638134330000|2021-11-28 21:18:50|217951.3|217609.3|217936.5|217594.5|217951.3|217609.3|217936.5|217594.5|2
1638134340000|2021-11-28 21:19:00|217975.5|217633.5|217975.5|217633.5|217975.5|217633.5|217975.5|217633.5|1
1638134350000|2021-11-28 21:19:10|217945.4|217603.4|217910.9|217568.9|217945.4|217603.4|217910.9|217568.9|3
1638134370000|2021-11-28 21:19:30|217945.4|217603.4|217945.4|217603.4|217945.4|217603.4|217945.4|217603.4|1
1638134390000|2021-11-28 21:19:50|217861|217519|217861|217519|217861|217519|217861|217519|1
1638134400000|2021-11-28 21:20:00|217904.5|217562.5|217913.9|217571.9|217933.6|217591.6|217904.5|217562.5|3
1638134410000|2021-11-28 21:20:10|217866.5|217524.5|217899.2|217557.2|217907.8|217565.8|217866.5|217524.5|3
1638134420000|2021-11-28 21:20:20|217888.5|217546.5|217866.5|217524.5|217888.5|217546.5|217866.5|217524.5|2
1638134440000|2021-11-28 21:20:40|217945.4|217603.4|217915.6|217573.6|217945.4|217603.4|217915.6|217573.6|2
1638134450000|2021-11-28 21:20:50|217940.9|217598.9|217898.8|217556.8|217940.9|217598.9|217898.8|217556.8|2
1638134460000|2021-11-28 21:21:00|217886.9|217544.9|217886.9|217544.9|217886.9|217544.9|217886.9|217544.9|1
1638134480000|2021-11-28 21:21:20|217942.2|217600.2|217942.2|217600.2|217942.2|217600.2|217942.2|217600.2|1
1638134490000|2021-11-28 21:21:30|217927.9|217585.9|217943.4|217601.4|217943.4|217601.4|217927.9|217585.9|2
1638134610000|2021-11-28 21:23:30|217879.1|217537.1|217879.1|217537.1|217879.1|217537.1|217879.1|217537.1|1
1638134620000|2021-11-28 21:23:40|217868.2|217526.2|217868.2|217526.2|217868.2|217526.2|217868.2|217526.2|1
1638134630000|2021-11-28 21:23:50|217911.9|217569.9|217911.9|217569.9|217911.9|217569.9|217911.9|217569.9|1
1638134640000|2021-11-28 21:24:00|217886.9|217544.9|217886.9|217544.9|217886.9|217544.9|217886.9|217544.9|1
1638134660000|2021-11-28 21:24:20|217911.9|217569.9|217900.3|217558.3|217932|217590|217900.3|217558.3|3
1638134670000|2021-11-28 21:24:30|217872.9|217530.9|217872.9|217530.9|217872.9|217530.9|217872.9|217530.9|1
1638134680000|2021-11-28 21:24:40|217943.4|217601.4|217943.4|217601.4|217943.4|217601.4|217943.4|217601.4|1
1638134690000|2021-11-28 21:24:50|217866.5|217524.5|217866.5|217524.5|217866.5|217524.5|217866.5|217524.5|1
1638134710000|2021-11-28 21:25:10|217939.8|217597.8|217914.9|217572.9|217939.8|217597.8|217914.9|217572.9|2
1638134720000|2021-11-28 21:25:20|217866.5|217524.5|217823.3|217481.3|217866.5|217524.5|217817|217475|4
1638134730000|2021-11-28 21:25:30|217859.5|217517.5|217878.5|217536.5|217878.5|217536.5|217859.5|217517.5|2
1638134750000|2021-11-28 21:25:50|217945|217603|217945|217603|217945|217603|217945|217603|1
1638134770000|2021-11-28 21:26:10|217928.1|217586.1|217928.1|217586.1|217928.1|217586.1|217928.1|217586.1|1
1638134780000|2021-11-28 21:26:20|218055.4|217713.4|218055.4|217713.4|218055.4|217713.4|218055.4|217713.4|1
1638134800000|2021-11-28 21:26:40|217941.5|217599.5|217653.8|217311.8|217941.5|217599.5|217653.8|217311.8|4
1638134810000|2021-11-28 21:26:50|217664|217322|217668.6|217326.6|217671.5|217329.5|217664|217322|3
1638134820000|2021-11-28 21:27:00|217664.5|217322.5|217670.1|217328.1|217670.1|217328.1|217664.5|217322.5|2
1638134830000|2021-11-28 21:27:10|217664.5|217322.5|217664.5|217322.5|217664.5|217322.5|217664.5|217322.5|1
1638134840000|2021-11-28 21:27:20|217660.3|217336.6|217666.8|217324.8|217666.8|217336.6|217660.3|217324.8|2
1638134850000|2021-11-28 21:27:30|217661.1|217319.1|217664.2|217322.2|217664.2|217322.2|217661.1|217319.1|2
1638134860000|2021-11-28 21:27:40|217663.9|217321.9|217677.7|217335.7|217677.7|217335.7|217663.9|217321.9|3
1638134870000|2021-11-28 21:27:50|217656.6|217342.9|217678|217336|217678|217342.9|217656.6|217336|2
1638134880000|2021-11-28 21:28:00|217674.8|217332.8|217674.8|217332.8|217674.8|217332.8|217674.8|217332.8|1
1638134890000|2021-11-28 21:28:10|217676.2|217334.2|217676.2|217334.2|217676.2|217334.2|217676.2|217334.2|1
1638134910000|2021-11-28 21:28:30|217656.6|217342.9|217677.3|217335.3|217678|217342.9|217656.6|217335.3|3
1638134920000|2021-11-28 21:28:40|217674|217332|217674|217332|217674|217332|217674|217332|1
1638134930000|2021-11-28 21:28:50|217674.8|217332.8|217680.5|217338.5|217680.5|217338.5|217674.8|217332.8|2
1638134940000|2021-11-28 21:29:00|217676.2|217334.2|217676.2|217334.2|217676.2|217334.2|217676.2|217334.2|1
1638134950000|2021-11-28 21:29:10|217680.5|217338.5|217676.2|217334.2|217680.5|217338.5|217676.2|217334.2|2
1638134960000|2021-11-28 21:29:20|217673.2|217331.2|217673.2|217331.2|217673.2|217331.2|217673.2|217331.2|1
1638134970000|2021-11-28 21:29:30|217674.8|217332.8|217674.8|217332.8|217674.8|217332.8|217674.8|217332.8|1
1638134980000|2021-11-28 21:29:40|217680.5|217338.5|217678|217336|217680.5|217338.5|217678|217336|2
1638134990000|2021-11-28 21:29:50|217664.5|217322.5|217664.5|217322.5|217664.5|217322.5|217664.5|217322.5|1
1638135000000|2021-11-28 21:30:00|217656.6|217342.9|217656.6|217342.9|217656.6|217342.9|217656.6|217342.9|1
1638135010000|2021-11-28 21:30:10|217591.9|217401.9|217591.9|217401.9|217591.9|217401.9|217591.9|217401.9|1
1638135030000|2021-11-28 21:30:30|217681.6|217339.6|217681.6|217339.6|217681.6|217339.6|217681.6|217339.6|1
1638135040000|2021-11-28 21:30:40|217611.5|217269.5|217611.5|217269.5|217611.5|217269.5|217611.5|217269.5|1
1638135060000|2021-11-28 21:31:00|217591.9|217401.9|217591.9|217401.9|217591.9|217401.9|217591.9|217401.9|1
1638135080000|2021-11-28 21:31:20|217611.5|217269.5|217664.1|217322.1|217664.1|217322.1|217611.5|217269.5|3
1638135090000|2021-11-28 21:31:30|217657.3|217315.3|217673.9|217331.9|217673.9|217331.9|217657.3|217315.3|2
1638135100000|2021-11-28 21:31:40|217668.5|217326.5|217668.5|217326.5|217668.5|217326.5|217668.5|217326.5|1
1638135110000|2021-11-28 21:31:50|217672|217330|217612.5|217270.5|217672|217330|217612.5|217270.5|2
1638135120000|2021-11-28 21:32:00|217662.3|217320.3|217638.3|217296.3|217666.3|217324.3|217638.3|217296.3|3
1638135130000|2021-11-28 21:32:10|217650.3|217308.3|217650.3|217308.3|217650.3|217308.3|217650.3|217308.3|1
1638135140000|2021-11-28 21:32:20|217615.3|217273.3|217615.3|217273.3|217615.3|217273.3|217615.3|217273.3|1
1638135150000|2021-11-28 21:32:30|217643.3|217301.3|217638.3|217296.3|217658.1|217316.1|217638.3|217296.3|3
1638135160000|2021-11-28 21:32:40|217638.7|217296.7|217638.7|217296.7|217638.7|217296.7|217638.7|217296.7|1
1638135170000|2021-11-28 21:32:50|217665.3|217323.3|217665.3|217323.3|217665.3|217323.3|217665.3|217323.3|1
1638135180000|2021-11-28 21:33:00|217658.5|217316.5|217619.7|217277.7|217658.5|217316.5|217619.7|217277.7|2
1638135190000|2021-11-28 21:33:10|217636.9|217294.9|217638.3|217296.3|217655.4|217313.4|217624.4|217282.4|4
1638135200000|2021-11-28 21:33:20|217555.6|217213.6|217569.9|217227.9|217569.9|217227.9|217555.6|217213.6|3
1638135210000|2021-11-28 21:33:30|217549|217207|217652|217310|217652|217310|217549|217207|2
1638135240000|2021-11-28 21:34:00|217590.3|217400.3|217590.3|217400.3|217590.3|217400.3|217590.3|217400.3|1
1638135250000|2021-11-28 21:34:10|217618.9|217276.9|217618.9|217276.9|217618.9|217276.9|217618.9|217276.9|1
1638135260000|2021-11-28 21:34:20|217611.5|217269.5|217827.1|217485.1|217827.1|217485.1|217611.5|217269.5|3
1638135270000|2021-11-28 21:34:30|217646|217304|217646|217304|217687.6|217345.6|217646|217304|3
1638135290000|2021-11-28 21:34:50|217732.7|217390.7|217663.3|217321.3|217732.7|217390.7|217663.3|217321.3|2
1638135300000|2021-11-28 21:35:00|217692.3|217350.3|217309.5|216967.5|217692.3|217350.3|217293.2|216962.7|10
1638135310000|2021-11-28 21:35:10|217290.2|217100.2|217313.6|216971.6|217313.6|217100.2|217290.2|216971.6|2
1638135320000|2021-11-28 21:35:20|217311|216969|217311|216969|217311|216969|217311|216969|1
1638135330000|2021-11-28 21:35:30|217310.5|216968.5|217349.6|217007.6|217349.6|217007.6|217310.5|216968.5|2
1638135340000|2021-11-28 21:35:40|217289.2|217099.2|217311|216969|217311|217099.2|217289.2|216969|2
1638135350000|2021-11-28 21:35:50|217351.7|217009.7|217334.3|216992.3|217351.7|217009.7|217334.3|216992.3|2
1638135360000|2021-11-28 21:36:00|217290.7|217100.7|217287.8|217097.8|217290.7|217100.7|217287.8|217097.8|2
1638135370000|2021-11-28 21:36:10|217287.1|217097.1|217287.1|217097.1|217287.1|217097.1|217287.1|217097.1|1
1638135420000|2021-11-28 21:37:00|217365.9|217023.9|217364.7|217022.7|217365.9|217023.9|217364.7|217022.7|2
1638135430000|2021-11-28 21:37:10|217362.2|217020.2|217362.2|217020.2|217362.2|217020.2|217362.2|217020.2|1
1638135440000|2021-11-28 21:37:20|217287.3|217097.3|217287.3|217097.3|217287.3|217097.3|217287.3|217097.3|1
1638135460000|2021-11-28 21:37:40|217285.9|217095.9|217357.7|217016.8|217357.7|217095.9|217285.9|217016.8|2
1638135470000|2021-11-28 21:37:50|217349.2|217007.2|217346.1|217004.1|217349.2|217007.2|217346.1|217004.1|2
1638135480000|2021-11-28 21:38:00|217286.3|217096.3|217311|216969|217311|217096.3|217286.3|216969|2
1638135500000|2021-11-28 21:38:20|217285.2|217095.2|217285.2|217095.2|217285.2|217095.2|217285.2|217095.2|1
1638135510000|2021-11-28 21:38:30|217349.9|217007.9|217349.9|217007.9|217349.9|217007.9|217349.9|217007.9|1
1638135520000|2021-11-28 21:38:40|217307.5|216965.5|217285.2|217095.2|217307.5|217095.2|217285.2|216965.5|2
1638135530000|2021-11-28 21:38:50|217311|216969|217311|216969|217311|216969|217311|216969|1
1638135540000|2021-11-28 21:39:00|217362.2|217020.2|217362.2|217020.2|217362.2|217020.2|217362.2|217020.2|1
1638135560000|2021-11-28 21:39:20|217307.5|216965.5|217307.5|216965.5|217307.5|216965.5|217307.5|216965.5|1
1638135570000|2021-11-28 21:39:30|217284.9|217094.9|217284.9|217094.9|217284.9|217094.9|217284.9|217094.9|1
1638135580000|2021-11-28 21:39:40|217285.2|217095.2|217311|216969|217311|217095.2|217285.2|216969|2
1638135600000|2021-11-28 21:40:00|217354.3|217027.5|217325.5|216983.5|217354.3|217027.5|217325.5|216983.5|2
1638135610000|2021-11-28 21:40:10|217311|216969|217311.5|216969.5|217311.5|216969.5|217311|216969|2
1638135620000|2021-11-28 21:40:20|217308|216966|217308|216966|217308|216966|217308|216966|1
1638135630000|2021-11-28 21:40:30|217285.2|217095.2|217285.2|217095.2|217285.2|217095.2|217285.2|217095.2|1
1638135680000|2021-11-28 21:41:20|217333|216991|217333|216991|217333|216991|217333|216991|1
1638135690000|2021-11-28 21:41:30|217319.3|216977.3|217319.3|216977.3|217319.3|216977.3|217319.3|216977.3|1
1638135710000|2021-11-28 21:41:50|217359.3|217030.8|217359.3|217030.8|217359.3|217030.8|217359.3|217030.8|1
1638135740000|2021-11-28 21:42:20|217285.2|217095.2|217285.2|217095.2|217285.2|217095.2|217285.2|217095.2|1
1638135820000|2021-11-28 21:43:40|217311.5|216969.5|217311.5|216969.5|217311.5|216969.5|217311.5|216969.5|1
1638135830000|2021-11-28 21:43:50|217356|217026.6|217311.5|216969.5|217356|217026.6|217311.5|216969.5|2
1638135850000|2021-11-28 21:44:10|217285.2|217095.2|217311.5|216969.5|217311.5|217095.2|217285.2|216969.5|2
1638135880000|2021-11-28 21:44:40|217285.2|217095.2|217285.2|217095.2|217285.2|217095.2|217285.2|217095.2|1
1638135940000|2021-11-28 21:45:40|217311.5|216969.5|217311.5|216969.5|217311.5|216969.5|217311.5|216969.5|1
1638135950000|2021-11-28 21:45:50|217285.2|217095.2|217311.5|216969.5|217311.5|217095.2|217285.2|216969.5|2
1638135980000|2021-11-28 21:46:20|217359.3|217030.8|217359.3|217030.8|217359.3|217030.8|217359.3|217030.8|1
1638135990000|2021-11-28 21:46:30|217285.2|217095.2|217285.2|217095.2|217285.2|217095.2|217285.2|217095.2|1
1638136040000|2021-11-28 21:47:20|217311.5|216969.5|217311.5|216969.5|217311.5|216969.5|217311.5|216969.5|1
1638136070000|2021-11-28 21:47:50|217285.2|217095.2|217311.5|216969.5|217311.5|217095.2|217285.2|216969.5|2
1638136090000|2021-11-28 21:48:10|217285.2|217095.2|217285.2|217095.2|217285.2|217095.2|217285.2|217095.2|1
1638136100000|2021-11-28 21:48:20|217311.5|216969.5|217308.7|216966.7|217311.5|216969.5|217308.7|216966.7|2
1638136110000|2021-11-28 21:48:30|217285.2|217095.2|217289.1|216947.1|217311.5|217095.2|217285.2|216947.1|3
1638136130000|2021-11-28 21:48:50|217285.2|217095.2|217380|217038|217380|217095.2|217285.2|217038|2
1638136150000|2021-11-28 21:49:10|217286.7|217096.7|217286.7|217096.7|217286.7|217096.7|217286.7|217096.7|1
1638136160000|2021-11-28 21:49:20|217407.3|217065.3|217407.3|217065.3|217407.3|217065.3|217407.3|217065.3|1
1638136180000|2021-11-28 21:49:40|217286.7|217096.7|217380|217038|217380|217096.7|217286.7|217038|2
1638136190000|2021-11-28 21:49:50|217645.4|217303.4|217678.9|217336.9|217678.9|217336.9|217645.4|217303.4|2
1638136210000|2021-11-28 21:50:10|217732.7|217390.7|217679.7|217337.7|217732.7|217390.7|217679.7|217337.7|2
1638136230000|2021-11-28 21:50:30|217646|217304|217646|217304|217646|217304|217646|217304|1
1638136240000|2021-11-28 21:50:40|217663.3|217321.3|217663.3|217321.3|217663.3|217321.3|217663.3|217321.3|1
1638136250000|2021-11-28 21:50:50|217681.4|217339.4|217681.4|217339.4|217681.4|217339.4|217681.4|217339.4|1
1638136260000|2021-11-28 21:51:00|217646|217304|217646|217304|217646|217304|217646|217304|1
1638136270000|2021-11-28 21:51:10|217653.4|217311.4|217670.8|217328.8|217670.8|217328.8|217649.7|217307.7|3
1638136280000|2021-11-28 21:51:20|217651.7|217309.7|217651.7|217309.7|217651.7|217309.7|217651.7|217309.7|1
1638136290000|2021-11-28 21:51:30|217649.9|217307.9|217680.4|217338.4|217680.4|217338.4|217649.9|217307.9|2
1638136300000|2021-11-28 21:51:40|217670.4|217328.4|217670.4|217328.4|217670.4|217328.4|217670.4|217328.4|1
1638136310000|2021-11-28 21:51:50|217699.2|217357.2|217656|217314|217699.2|217357.2|217656|217314|4
1638136320000|2021-11-28 21:52:00|217649.5|217307.5|217455.5|217113.5|217650.7|217308.7|217455.5|217113.5|3
1638136330000|2021-11-28 21:52:10|217498.7|217156.7|217498.7|217156.7|217498.7|217156.7|217498.7|217156.7|1
1638136340000|2021-11-28 21:52:20|217421|217079|217421|217079|217421|217079|217421|217079|1
1638136350000|2021-11-28 21:52:30|217479.7|217137.7|217479.7|217137.7|217479.7|217137.7|217479.7|217137.7|1
1638136370000|2021-11-28 21:52:50|217494.6|217152.6|217494.6|217152.6|217494.6|217152.6|217494.6|217152.6|1
1638136380000|2021-11-28 21:53:00|217623.1|217281.1|217653.6|217311.6|217653.6|217311.6|217623.1|217281.1|2
1638136390000|2021-11-28 21:53:10|217499|217157|217499|217157|217499|217157|217499|217157|1
1638136400000|2021-11-28 21:53:20|217511.5|217169.5|217511.5|217169.5|217511.5|217169.5|217511.5|217169.5|1
1638136410000|2021-11-28 21:53:30|217421|217079|217421|217079|217421|217079|217421|217079|1
1638136420000|2021-11-28 21:53:40|217471.6|217129.6|217433.6|217091.6|217471.6|217129.6|217433.6|217091.6|2
1638136430000|2021-11-28 21:53:50|217454.3|217112.3|217491|217149|217491|217149|217454.3|217112.3|2
1638136440000|2021-11-28 21:54:00|217451.8|217109.8|217429.8|217087.8|217451.8|217109.8|217429.8|217087.8|2
1638136450000|2021-11-28 21:54:10|217455.4|217113.4|217462.8|217120.8|217462.8|217120.8|217455.4|217113.4|2
1638136470000|2021-11-28 21:54:30|217476.6|217134.6|217455|217113|217488.6|217146.6|217455|217113|3
1638136480000|2021-11-28 21:54:40|217433.6|217091.6|217454.3|217112.3|217454.3|217112.3|217433.6|217091.6|2
1638136490000|2021-11-28 21:54:50|217491|217149|217449.7|217107.7|217491|217149|217449.7|217107.7|2
1638136500000|2021-11-28 21:55:00|217462.8|217120.8|217457.1|217115.1|217462.8|217120.8|217457.1|217115.1|2
1638136510000|2021-11-28 21:55:10|217421|217079|217421|217079|217421|217079|217421|217079|1
1638136520000|2021-11-28 21:55:20|217492.6|217150.6|217424.4|217082.4|217492.6|217150.6|217424.4|217082.4|3
1638136530000|2021-11-28 21:55:30|217421|217079|217421|217079|217421|217079|217421|217079|1
1638136540000|2021-11-28 21:55:40|217487.6|217145.6|217486.2|217144.2|217487.6|217145.6|217432.9|217090.9|3
1638136550000|2021-11-28 21:55:50|217421|217079|217421|217079|217421|217079|217421|217079|1
1638136560000|2021-11-28 21:56:00|217491.7|217149.7|217488.1|217146.1|217491.7|217149.7|217488.1|217146.1|2
1638136590000|2021-11-28 21:56:30|217492.8|217150.8|217421.7|217079.7|217492.8|217150.8|217421.7|217079.7|3
1638136600000|2021-11-28 21:56:40|217653.8|217311.8|217425.5|217083.5|217653.8|217311.8|217425.5|217083.5|2
1638136610000|2021-11-28 21:56:50|217488.6|217146.6|217424.2|217082.2|217495.4|217153.4|217424.2|217082.2|3
1638136630000|2021-11-28 21:57:10|217492.8|217150.8|217492.8|217150.8|217492.8|217150.8|217492.8|217150.8|1
1638136640000|2021-11-28 21:57:20|217499.5|217157.5|217420.6|217078.6|217499.5|217157.5|217420.6|217078.6|3
1638136650000|2021-11-28 21:57:30|217417.7|217075.7|217468.1|217126.1|217468.1|217126.1|217417.7|217075.7|3
1638136660000|2021-11-28 21:57:40|217474.8|217132.8|217477|217135|217477|217135|217474.8|217132.8|2
1638136680000|2021-11-28 21:58:00|217548.2|217206.2|217548.2|217206.2|217548.2|217206.2|217548.2|217206.2|1
1638136690000|2021-11-28 21:58:10|217442.3|217100.3|217451.6|217109.6|217467.6|217125.6|217442.3|217100.3|4
1638136700000|2021-11-28 21:58:20|217467.7|217125.7|217463.9|217121.9|217467.7|217125.7|217463.9|217121.9|2
1638136710000|2021-11-28 21:58:30|217490.4|217148.4|217603.6|217261.6|217603.6|217261.6|217490.4|217148.4|2
1638136730000|2021-11-28 21:58:50|217492.6|217150.6|217471.4|217129.4|217492.6|217150.6|217467.6|217125.6|3
1638136740000|2021-11-28 21:59:00|217466|217124|217466|217124|217466|217124|217466|217124|1
1638136750000|2021-11-28 21:59:10|217534.8|217192.8|217534.8|217192.8|217534.8|217192.8|217534.8|217192.8|1
1638136760000|2021-11-28 21:59:20|217495.4|217153.4|217485.1|217143.1|217495.4|217153.4|217478.5|217136.5|4
1638136770000|2021-11-28 21:59:30|217474.5|217132.5|217474.5|217132.5|217474.5|217132.5|217474.5|217132.5|1
1638136780000|2021-11-28 21:59:40|217490.9|217148.9|217468.4|217126.4|217490.9|217148.9|217468.4|217126.4|2
1638136790000|2021-11-28 21:59:50|217470.2|217128.2|217470.2|217128.2|217470.2|217128.2|217467.3|217125.3|3
1638136800000|2021-11-28 22:00:00|217467.8|217125.8|217492.5|217150.5|217495.6|217153.6|217467.8|217125.8|6
1638136810000|2021-11-28 22:00:10|217471.1|217129.1|217471.1|217129.1|217471.1|217129.1|217471.1|217129.1|1
1638136820000|2021-11-28 22:00:20|217442.9|217100.9|217471.3|217129.3|217471.3|217129.3|217441|217099|7
1638136830000|2021-11-28 22:00:30|217498.9|217156.9|217503.9|217161.9|217503.9|217161.9|217498.9|217156.9|2
1638136840000|2021-11-28 22:00:40|217465.7|217123.7|217465.2|217123.2|217465.7|217123.7|217465.2|217123.2|2
1638136850000|2021-11-28 22:00:50|217506.9|217164.9|217506.9|217164.9|217506.9|217164.9|217506.9|217164.9|1
1638136860000|2021-11-28 22:01:00|217484.9|217142.9|217464.5|217122.5|217484.9|217142.9|217464.5|217122.5|2
1638136870000|2021-11-28 22:01:10|217551.9|217209.9|217466.4|217124.4|217551.9|217209.9|217466.4|217124.4|2
1638136890000|2021-11-28 22:01:30|217551.9|217209.9|217551.9|217209.9|217551.9|217209.9|217551.9|217209.9|1
1638136900000|2021-11-28 22:01:40|217465.9|217123.9|217465.9|217123.9|217465.9|217123.9|217465.9|217123.9|1
1638136910000|2021-11-28 22:01:50|217464|217122|217536.5|217194.5|217536.5|217194.5|217464|217122|2
1638136920000|2021-11-28 22:02:00|217548.9|217206.9|217570.4|217228.4|217570.4|217228.4|217548.9|217206.9|3
1638136930000|2021-11-28 22:02:10|217581.9|217239.9|217581.9|217239.9|217581.9|217239.9|217581.9|217239.9|1
1638136940000|2021-11-28 22:02:20|217675.4|217333.4|217985.3|217643.3|217985.3|217643.3|217675.4|217333.4|3
1638136950000|2021-11-28 22:02:30|217721|217379|217721|217379|217725|217383|217721|217379|3
1638136970000|2021-11-28 22:02:50|217918|217576|217918|217576|217918|217576|217918|217576|1
1638136980000|2021-11-28 22:03:00|217721|217379|217721|217379|217721|217379|217721|217379|1
1638137000000|2021-11-28 22:03:20|217833.2|217491.2|217798.7|217456.7|217833.2|217491.2|217762.5|217420.5|3
1638137030000|2021-11-28 22:03:50|217985.3|217643.3|217985.3|217643.3|217985.3|217643.3|217985.3|217643.3|1
1638137040000|2021-11-28 22:04:00|217747.4|217405.4|217747.4|217405.4|217747.4|217405.4|217747.4|217405.4|1
1638137050000|2021-11-28 22:04:10|217773.1|217431.1|217730.9|217388.9|217773.1|217431.1|217730.9|217388.9|2
1638137060000|2021-11-28 22:04:20|217746.6|217404.6|217762.5|217420.5|217762.5|217420.5|217746.6|217404.6|2
1638137070000|2021-11-28 22:04:30|217833.2|217491.2|217833.2|217491.2|217833.2|217491.2|217833.2|217491.2|1
1638137120000|2021-11-28 22:05:20|217999.1|217657.1|217834.6|217492.6|217999.1|217657.1|217801.9|217459.9|4
1638137130000|2021-11-28 22:05:30|217856.3|217514.3|217751.9|217409.9|217919.3|217577.3|217751.9|217409.9|9
1638137140000|2021-11-28 22:05:40|217786.5|217444.5|217841.3|217499.3|217841.3|217499.3|217785|217443|6
1638137150000|2021-11-28 22:05:50|217731.2|217389.2|217810.3|217468.3|217810.3|217468.3|217731.2|217389.2|5
1638137160000|2021-11-28 22:06:00|217780.8|217438.8|217767.8|217425.8|217791.7|217449.7|217758.7|217416.7|6
1638137170000|2021-11-28 22:06:10|217758.7|217416.7|217756.4|217414.4|217766.8|217424.8|217736.6|217394.6|6
1638137180000|2021-11-28 22:06:20|217785.2|217443.2|217785.2|217443.2|217785.2|217443.2|217785.2|217443.2|1
1638137190000|2021-11-28 22:06:30|217808.8|217466.8|217921.5|217579.5|217921.5|217579.5|217808.8|217466.8|3
1638137200000|2021-11-28 22:06:40|217921.1|217584.1|217931.7|217594.7|217934.7|217597.7|217915.5|217578.5|4
1638137210000|2021-11-28 22:06:50|217982.8|217645.8|217982.8|217645.8|218004.8|217667.8|217982.8|217645.8|3
1638137260000|2021-11-28 22:07:40|217962.8|217665.8|217962.8|217665.8|217962.8|217665.8|217962.8|217665.8|1
1638137360000|2021-11-28 22:09:20|217848|217551|217848|217551|217848|217551|217848|217551|1
1638137370000|2021-11-28 22:09:30|217846.5|217549.5|217904.7|217607.7|217904.7|217607.7|217846.5|217549.5|2
1638137380000|2021-11-28 22:09:40|217819.2|217522.2|217818|217521|217819.2|217522.2|217818|217521|2
1638137390000|2021-11-28 22:09:50|217917.4|217620.4|217855.2|217558.2|217917.4|217620.4|217855.2|217558.2|2
1638137450000|2021-11-28 22:10:50|218028.2|217731.2|217938.5|217641.5|218028.2|217731.2|217935|217638|8
1638137460000|2021-11-28 22:11:00|217983.9|217686.9|217983.9|217686.9|217983.9|217686.9|217983.9|217686.9|1
1638137470000|2021-11-28 22:11:10|217940.6|217643.6|217973.2|217676.2|218014.6|217717.6|217940.6|217643.6|5
1638137480000|2021-11-28 22:11:20|217964.9|217667.9|217928.9|217631.9|217979.7|217682.7|217928.9|217631.9|23
1638137490000|2021-11-28 22:11:30|217920.6|217623.6|218066.9|217769.9|218131.1|217834.1|217920.6|217623.6|27
1638137500000|2021-11-28 22:11:40|218072.3|217775.3|218039.9|217742.9|218081.7|217784.7|218011.9|217714.9|21
1638137510000|2021-11-28 22:11:50|218046.4|217749.4|218127.5|217830.5|218162|217865|218046.4|217749.4|17
1638137520000|2021-11-28 22:12:00|218075.4|217778.4|218089.8|217792.8|218185.5|217888.5|218074.7|217777.7|10
1638137530000|2021-11-28 22:12:10|218187.4|217890.4|218046.5|217749.5|218187.4|217890.4|218046.5|217749.5|11
1638137540000|2021-11-28 22:12:20|218043.6|217746.6|218014.7|217717.7|218115.5|217818.5|218008.4|217711.4|13
1638137550000|2021-11-28 22:12:30|218045.6|217748.6|218031|217734|218133.8|217836.8|218004.9|217707.9|15
1638137560000|2021-11-28 22:12:40|218034.8|217737.8|218062.2|217765.2|218102.1|217805.1|218034.1|217737.1|12
1638137570000|2021-11-28 22:12:50|218125.4|217828.4|218012|217715|218125.4|217828.4|217987.6|217690.6|6
1638137580000|2021-11-28 22:13:00|218006.6|217709.6|217923.3|217626.3|218006.6|217709.6|217920.9|217623.9|12
1638137590000|2021-11-28 22:13:10|217924|217627|218050.4|217753.4|218076|217779|217924|217627|14
1638137600000|2021-11-28 22:13:20|218073.7|217776.7|218073.6|217776.6|218073.7|217776.7|218073.6|217776.6|2
1638137610000|2021-11-28 22:13:30|218062.1|217765.1|218069.6|217772.6|218076.4|217779.4|218062.1|217765.1|6
1638137620000|2021-11-28 22:13:40|218069.5|217772.5|218039.4|217742.4|218069.5|217772.5|218039.4|217742.4|6
1638137640000|2021-11-28 22:14:00|218053.7|217756.7|218039.7|217742.7|218053.7|217756.7|218039.4|217742.4|5
1638137650000|2021-11-28 22:14:10|218039.4|217742.4|218030.2|217733.2|218039.4|217742.4|218030.2|217733.2|2
1638137660000|2021-11-28 22:14:20|218018.4|217721.4|218099.8|217802.8|218114.9|217817.9|218007.8|217710.8|17
1638137670000|2021-11-28 22:14:30|218100.5|217803.5|218171.5|217874.5|218171.5|217874.5|218089.1|217792.1|16
1638137680000|2021-11-28 22:14:40|218166.8|217869.8|217979.7|217682.7|218190.7|217893.7|217979.7|217682.7|14
1638137690000|2021-11-28 22:14:50|217983.3|217686.3|217956.8|217659.8|217983.3|217686.3|217956.8|217659.8|3
1638137700000|2021-11-28 22:15:00|217952.4|217655.4|218163.2|217866.2|218163.2|217866.2|217952.4|217655.4|4
1638137710000|2021-11-28 22:15:10|218166.3|217869.3|218047.8|217750.8|218166.3|217869.3|218045.3|217748.3|13
1638137720000|2021-11-28 22:15:20|218037.7|217740.7|218030.5|217733.5|218082.7|217785.7|218024.5|217727.5|8
1638137730000|2021-11-28 22:15:30|218025.5|217728.5|218072.5|217775.5|218072.5|217775.5|218025.5|217728.5|2
1638137740000|2021-11-28 22:15:40|218081.5|217784.5|218103.4|217806.4|218103.4|217806.4|218040.1|217743.1|13
1638137750000|2021-11-28 22:15:50|218093.5|217796.5|218062.5|217765.5|218098.8|217801.8|218048.5|217751.5|18
1638137760000|2021-11-28 22:16:00|218054.3|217757.3|218059.9|217762.9|218124|217827|218043|217746|15
1638137770000|2021-11-28 22:16:10|218084.1|217787.1|218136.2|217839.2|218162|217865|218067.3|217770.3|8
1638137780000|2021-11-28 22:16:20|218124.9|217827.9|218169|217872|218169|217872|218115.6|217818.6|10
1638137790000|2021-11-28 22:16:30|218170.9|217873.9|218102.6|217805.6|218170.9|217873.9|218091.1|217794.1|9
1638137800000|2021-11-28 22:16:40|218095.4|217798.4|218046.2|217749.2|218155.6|217858.6|218003.5|217706.5|12
1638137810000|2021-11-28 22:16:50|218003.5|217706.5|218006.8|217709.8|218007.2|217710.2|218000.7|217703.7|16
1638137820000|2021-11-28 22:17:00|218058.6|217761.6|218086.2|217789.2|218194.6|217897.6|218045.3|217748.3|11
1638137830000|2021-11-28 22:17:10|218070.6|217773.6|218062.4|217765.4|218105.4|217808.4|218018|217721|22
1638137840000|2021-11-28 22:17:20|218000.5|217703.5|217983.7|217686.7|218018.1|217721.1|217889.1|217592.1|13
1638137850000|2021-11-28 22:17:30|217986.8|217689.8|217995.1|217698.1|217998|217701|217986.8|217689.8|10
1638137860000|2021-11-28 22:17:40|218010.5|217713.5|218098.1|217801.1|218124.4|217827.4|218010.5|217713.5|14
1638137870000|2021-11-28 22:17:50|218101.2|217804.2|217948|217651|218101.2|217804.2|217863.2|217566.2|15
1638137880000|2021-11-28 22:18:00|217954.4|217657.4|217946.1|217649.1|217954.4|217657.4|217946|217649|5
1638137890000|2021-11-28 22:18:10|218057.1|217760.1|217942.1|217645.1|218070.4|217773.4|217942.1|217645.1|4
1638138240000|2021-11-28 22:24:00|217849.6|217552.6|217849.6|217552.6|217849.6|217552.6|217849.6|217552.6|1
1638138290000|2021-11-28 22:24:50|217962.9|217665.9|217962.9|217665.9|217962.9|217665.9|217962.9|217665.9|1
1638138320000|2021-11-28 22:25:20|217976.6|217679.6|217976.6|217679.6|217976.6|217679.6|217976.6|217679.6|1
1638138330000|2021-11-28 22:25:30|217828.8|217531.8|217458.4|217161.4|217828.8|217531.8|217446.2|217149.2|10
1638138340000|2021-11-28 22:25:40|217455.1|217158.1|217342.6|217045.6|217466.2|217169.2|217310.2|217013.2|20
1638138350000|2021-11-28 22:25:50|217342.2|217045.2|217344.9|217047.9|217344.9|217047.9|217340.9|217043.9|17
1638138360000|2021-11-28 22:26:00|217345.5|217048.5|217543|217246|217578.3|217281.3|217345.5|217048.5|15
1638138370000|2021-11-28 22:26:10|217558.7|217261.7|217562|217265|217570.9|217273.9|217525.9|217228.9|11
1638138380000|2021-11-28 22:26:20|217554.4|217257.4|217514.9|217217.9|217554.4|217257.4|217496.9|217199.9|12
1638138390000|2021-11-28 22:26:30|217509.1|217212.1|217454|217157|217517.4|217220.4|217436.6|217139.6|15
1638138400000|2021-11-28 22:26:40|217441.8|217144.8|217495.3|217198.3|217534.3|217237.3|217437.5|217140.5|12
1638138410000|2021-11-28 22:26:50|217516.6|217219.6|217541.2|217244.2|217586.9|217289.9|217516.6|217219.6|15
1638138420000|2021-11-28 22:27:00|217566.8|217269.8|217569.2|217272.2|217598.1|217301.1|217507.8|217210.8|20
1638138430000|2021-11-28 22:27:10|217580.5|217283.5|217633.5|217336.5|217662.1|217365.1|217547.2|217250.2|16
1638138440000|2021-11-28 22:27:20|217637|217340|217571.1|217274.1|217637|217340|217518.8|217221.8|12
1638138450000|2021-11-28 22:27:30|217570.4|217273.4|218052.5|217755.5|218052.5|217755.5|217569.5|217272.5|11
1638138500000|2021-11-28 22:28:20|217954.9|217657.9|217953.9|217656.9|217954.9|217657.9|217953.9|217656.9|4
1638138510000|2021-11-28 22:28:30|217955.1|217658.1|217955.1|217658.1|217955.1|217658.1|217955.1|217658.1|1
1638138550000|2021-11-28 22:29:10|217913.3|217616.3|218003.6|217706.6|218003.6|217706.6|217857.8|217560.8|9
1638138580000|2021-11-28 22:29:40|217897.6|217600.6|217897.6|217600.6|217897.6|217600.6|217897.6|217600.6|1
1638138600000|2021-11-28 22:30:00|217912.2|217615.2|217872.4|217575.4|217912.2|217615.2|217871.4|217574.4|4
1638138610000|2021-11-28 22:30:10|217799.5|217502.5|217834.4|217537.4|217834.4|217537.4|217799.5|217502.5|2
1638138630000|2021-11-28 22:30:30|217854.8|217557.8|217854.8|217557.8|217854.8|217557.8|217854.8|217557.8|1
1638138640000|2021-11-28 22:30:40|217884.8|217587.8|217873.8|217576.8|217884.8|217587.8|217873.8|217576.8|2
1638138660000|2021-11-28 22:31:00|217912.3|217615.3|217957.2|217660.2|217957.2|217660.2|217835|217538|14
1638138690000|2021-11-28 22:31:30|217962.1|217665.1|217961.9|217664.9|217962.1|217665.1|217961.9|217664.9|2
1638138710000|2021-11-28 22:31:50|217899.1|217602.1|217901|217604|217901.8|217604.8|217898.6|217601.6|6
1638138720000|2021-11-28 22:32:00|217986.4|217689.4|217943.9|217646.9|217986.4|217689.4|217929.8|217632.8|10
1638138730000|2021-11-28 22:32:10|217943.5|217646.5|217874.1|217577.1|217943.5|217646.5|217871.8|217574.8|19
1638138740000|2021-11-28 22:32:20|217836.3|217539.3|217843.5|217546.5|217843.5|217546.5|217836.3|217539.3|3
1638138750000|2021-11-28 22:32:30|217863.4|217566.4|217860.6|217563.6|217870.1|217573.1|217827.4|217530.4|13
1638138760000|2021-11-28 22:32:40|217851.1|217554.1|217848.4|217551.4|217864.7|217567.7|217843.3|217546.3|8
1638138770000|2021-11-28 22:32:50|217842.4|217545.4|217911.4|217614.4|217943.5|217646.5|217842.1|217545.1|9
1638138780000|2021-11-28 22:33:00|217900.8|217603.8|217887.2|217590.2|217900.8|217603.8|217830|217533|5
1638138790000|2021-11-28 22:33:10|217932.1|217635.1|217836.4|217539.4|217932.1|217635.1|217836.4|217539.4|7
1638138800000|2021-11-28 22:33:20|217829.5|217532.5|217859.4|217562.4|217907.7|217610.7|217829.5|217532.5|8
1638138810000|2021-11-28 22:33:30|217848.6|217551.6|217873.7|217576.7|217893.1|217596.1|217844.4|217547.4|4
1638138820000|2021-11-28 22:33:40|217878.3|217581.3|217844|217547|217878.3|217581.3|217844|217547|3
1638138830000|2021-11-28 22:33:50|217852.8|217555.8|217863.9|217566.9|217925.7|217628.7|217852.8|217555.8|7
1638138840000|2021-11-28 22:34:00|217871.2|217574.2|217915.1|217618.1|218048.7|217751.7|217871.2|217574.2|5
1638138850000|2021-11-28 22:34:10|217864.1|217567.1|217837.4|217540.4|217864.1|217567.1|217823.2|217526.2|3
1638138860000|2021-11-28 22:34:20|217855.4|217558.4|217879.4|217582.4|217913.6|217616.6|217855.4|217558.4|4
1638138870000|2021-11-28 22:34:30|217822|217525|217822|217525|217822|217525|217822|217525|1
1638138880000|2021-11-28 22:34:40|217811.8|217514.8|217855.8|217558.8|217897|217600|217811.8|217514.8|3
1638138890000|2021-11-28 22:34:50|217826.5|217529.5|217970.5|217673.5|218019.4|217722.4|217738.3|217441.3|5
1638138900000|2021-11-28 22:35:00|217869.5|217572.5|217844.1|217547.1|217902.3|217605.3|217844.1|217547.1|5
1638138910000|2021-11-28 22:35:10|217826.9|217529.9|217859.6|217562.6|217863.6|217566.6|217826.9|217529.9|7
1638138920000|2021-11-28 22:35:20|217941.4|217644.4|217939.1|217642.1|217941.4|217644.4|217900.1|217603.1|4
1638138930000|2021-11-28 22:35:30|217924.5|217627.5|217835.8|217538.8|217924.5|217627.5|217835.8|217538.8|4
1638138940000|2021-11-28 22:35:40|217833.5|217536.5|217841.8|217544.8|217858.5|217561.5|217831.1|217534.1|4
1638138950000|2021-11-28 22:35:50|217950.6|217653.6|217950.6|217653.6|217950.6|217653.6|217950.6|217653.6|1
1638138960000|2021-11-28 22:36:00|217899.5|217602.5|217833|217536|217899.5|217602.5|217833|217536|4
1638138970000|2021-11-28 22:36:10|217892.2|217595.2|217876.7|217579.7|217892.2|217595.2|217876.7|217579.7|2
1638138980000|2021-11-28 22:36:20|217860.3|217563.3|217829.5|217532.5|217868|217571|217829.5|217532.5|5
1638138990000|2021-11-28 22:36:30|217799.2|217502.2|217849.9|217552.9|217879.7|217582.7|217799.2|217502.2|4
1638139000000|2021-11-28 22:36:40|217839.7|217542.7|217963.7|217666.7|217988.3|217691.3|217839.2|217542.2|5
1638139010000|2021-11-28 22:36:50|217910.8|217613.8|217860.3|217563.3|217910.8|217613.8|217860.3|217563.3|3
1638139020000|2021-11-28 22:37:00|217864.2|217567.2|217859|217562|217871.4|217574.4|217859|217562|5
1638139030000|2021-11-28 22:37:10|217864.4|217567.4|217827.4|217530.4|217864.4|217567.4|217827.4|217530.4|4
1638139040000|2021-11-28 22:37:20|217823.9|217526.9|217823.9|217526.9|217823.9|217526.9|217823.9|217526.9|1
1638139050000|2021-11-28 22:37:30|217762|217465|217861.3|217564.3|217891.2|217594.2|217762|217465|3
1638139060000|2021-11-28 22:37:40|217997.8|217700.8|217938.1|217641.1|217997.8|217700.8|217938.1|217641.1|2
1638139070000|2021-11-28 22:37:50|217865.4|217568.4|217880|217583|217911.9|217614.9|217865.4|217568.4|6
1638139080000|2021-11-28 22:38:00|217853.1|217556.1|217838.9|217541.9|217853.1|217556.1|217834.5|217537.5|3
1638139090000|2021-11-28 22:38:10|217761.2|217464.2|217875.5|217578.5|217888.5|217591.5|217761.2|217464.2|4
1638139100000|2021-11-28 22:38:20|217840.4|217543.4|217730|217433|217840.4|217543.4|217730|217433|2
1638139110000|2021-11-28 22:38:30|217731.1|217434.1|217963.8|217666.8|217963.8|217666.8|217731.1|217434.1|3
1638139120000|2021-11-28 22:38:40|217922|217625|217950.5|217653.5|217950.5|217653.5|217894.4|217597.4|3
1638139130000|2021-11-28 22:38:50|217895.9|217598.9|217897.4|217600.4|217897.4|217600.4|217895.9|217598.9|2
1638139140000|2021-11-28 22:39:00|217823.8|217526.8|217732.1|217435.1|217823.8|217526.8|217732.1|217435.1|3
1638139150000|2021-11-28 22:39:10|217889.4|217592.4|217836.9|217539.9|217889.4|217592.4|217836.9|217539.9|2
1638139160000|2021-11-28 22:39:20|217805.5|217508.5|217805.5|217508.5|217805.5|217508.5|217805.5|217508.5|1
1638139170000|2021-11-28 22:39:30|217875.7|217578.7|217875.7|217578.7|217875.7|217578.7|217875.7|217578.7|1
1638139180000|2021-11-28 22:39:40|217754.3|217457.3|217782.9|217485.9|217797|217500|217733.2|217436.2|6
1638139190000|2021-11-28 22:39:50|217786.9|217489.9|217812.7|217515.7|217826.7|217529.7|217786|217489|6
1638139200000|2021-11-28 22:40:00|217808.5|217511.5|217832.3|217535.3|217852.4|217555.4|217808.5|217511.5|7
1638139210000|2021-11-28 22:40:10|217860.1|217563.1|217871.2|217574.2|217874.3|217577.3|217859.2|217562.2|6
1638139220000|2021-11-28 22:40:20|217832.1|217535.1|217816.4|217519.4|217832.4|217535.4|217816.4|217519.4|3
1638139230000|2021-11-28 22:40:30|217861.1|217564.1|217820|217523|217861.1|217564.1|217810.5|217513.5|9
1638139240000|2021-11-28 22:40:40|217826.7|217529.7|217825|217528|217837.3|217540.3|217798.7|217501.7|6
1638139260000|2021-11-28 22:41:00|217714.6|217417.6|217714.7|217417.7|217714.7|217417.7|217714.6|217417.6|2
1638139280000|2021-11-28 22:41:20|217723.4|217426.4|217696.4|217399.4|217723.4|217426.4|217696.3|217399.3|3
1638139310000|2021-11-28 22:41:50|217726.5|217429.5|217694.3|217397.3|217726.5|217429.5|217694.1|217397.1|3
1638139320000|2021-11-28 22:42:00|217713.5|217416.5|217704.1|217407.1|217713.5|217416.5|217703.9|217406.9|3
1638139330000|2021-11-28 22:42:10|217703.7|217406.7|217645.7|217348.7|217722.4|217425.4|217645.4|217348.4|7
1638139340000|2021-11-28 22:42:20|217731.7|217434.7|217687|217390|217731.7|217434.7|217686.9|217389.9|4
1638139390000|2021-11-28 22:43:10|217715.5|217418.5|217715.5|217418.5|217715.5|217418.5|217715.5|217418.5|1
1638139420000|2021-11-28 22:43:40|217742.9|217445.9|217742.9|217445.9|217742.9|217445.9|217742.9|217445.9|1
1638139440000|2021-11-28 22:44:00|217711.5|217414.5|217706.6|217409.6|217711.5|217414.5|217706.6|217409.6|2
1638139460000|2021-11-28 22:44:20|217734.2|217437.2|217722.4|217425.4|217848.3|217551.3|217722.4|217425.4|4
1638139470000|2021-11-28 22:44:30|217705.2|217408.2|217705.2|217408.2|217705.2|217408.2|217705.2|217408.2|1
1638139480000|2021-11-28 22:44:40|217747.6|217450.6|217680.3|217383.3|217747.6|217450.6|217680.3|217383.3|4
1638139490000|2021-11-28 22:44:50|217664.4|217367.4|217623.9|217326.9|217679.4|217382.4|217623.9|217326.9|4
1638139500000|2021-11-28 22:45:00|217586.6|217289.6|217682|217385|217693.6|217396.6|217586.6|217289.6|4
1638139510000|2021-11-28 22:45:10|217646.1|217349.1|217635.6|217338.6|217646.1|217349.1|217635.6|217338.6|2
1638139520000|2021-11-28 22:45:20|217695.2|217398.2|217652.1|217355.1|217695.2|217398.2|217652.1|217355.1|2
1638139530000|2021-11-28 22:45:30|217644.4|217347.4|217651.4|217354.4|217673.4|217376.4|217643.5|217346.5|6
1638139540000|2021-11-28 22:45:40|217718.2|217421.2|217677.6|217380.6|217718.2|217421.2|217677.1|217380.1|5
1638139560000|2021-11-28 22:46:00|217691.4|217394.4|217695.8|217398.8|217695.8|217398.8|217691.4|217394.4|3
1638139580000|2021-11-28 22:46:20|217695.3|217398.3|217628.5|217331.5|217700.3|217403.3|217628.5|217331.5|3
1638139590000|2021-11-28 22:46:30|217627.7|217330.7|217626.9|217329.9|217627.7|217330.7|217626.9|217329.9|2
1638139600000|2021-11-28 22:46:40|217703.7|217406.7|217631.1|217334.1|217764.9|217467.9|217631.1|217334.1|6
1638139610000|2021-11-28 22:46:50|217727.4|217430.4|217631.1|217334.1|217733.1|217436.1|217631.1|217334.1|4
1638139620000|2021-11-28 22:47:00|217669.3|217372.3|217669.3|217372.3|217669.3|217372.3|217669.3|217372.3|1
1638139630000|2021-11-28 22:47:10|217742.7|217445.7|217701.4|217404.4|217757|217460|217701.4|217404.4|3
1638139640000|2021-11-28 22:47:20|217701.1|217404.1|217700.9|217403.9|217701.1|217404.1|217700.9|217403.9|2
1638139660000|2021-11-28 22:47:40|217704.3|217407.3|217704.5|217407.5|217704.5|217407.5|217704.3|217407.3|2
1638139690000|2021-11-28 22:48:10|217759.6|217462.6|217645.6|217348.6|217780.8|217483.8|217645.6|217348.6|4
1638139700000|2021-11-28 22:48:20|217679.7|217382.7|217679.7|217382.7|217679.7|217382.7|217679.7|217382.7|1
1638139710000|2021-11-28 22:48:30|217660.7|217363.7|217660.7|217363.7|217660.7|217363.7|217660.7|217363.7|1
1638139720000|2021-11-28 22:48:40|217736.6|217439.6|217646.1|217349.1|217736.6|217439.6|217646.1|217349.1|3
1638139730000|2021-11-28 22:48:50|217665.9|217368.9|217644.4|217347.4|217665.9|217368.9|217644.4|217347.4|3
1638139750000|2021-11-28 22:49:10|217764.1|217467.1|217664.5|217367.5|217764.1|217467.1|217664.5|217367.5|3
1638139760000|2021-11-28 22:49:20|217644.4|217347.4|217644.4|217347.4|217664.5|217367.5|217644.4|217347.4|3
1638139770000|2021-11-28 22:49:30|217564.1|217267.1|217476.3|217179.3|217564.1|217267.1|217476.3|217179.3|2
1638139790000|2021-11-28 22:49:50|217606.4|217309.4|217593.6|217296.6|217606.4|217309.4|217593.6|217296.6|2
1638139800000|2021-11-28 22:50:00|217593.8|217296.8|217640.7|217343.7|217640.7|217343.7|217593.8|217296.8|3
1638139820000|2021-11-28 22:50:20|217722.7|217425.7|217713.5|217416.5|217722.8|217425.8|217713.5|217416.5|4
1638139830000|2021-11-28 22:50:30|217707.1|217410.1|217712.9|217415.9|217712.9|217415.9|217707.1|217410.1|3
1638139850000|2021-11-28 22:50:50|217780.9|217483.9|217780.9|217483.9|217780.9|217483.9|217780.9|217483.9|1
1638139870000|2021-11-28 22:51:10|217763.7|217466.7|217744.3|217447.3|217763.7|217466.7|217742.7|217445.7|4
1638139880000|2021-11-28 22:51:20|217680.7|217383.7|217679|217382|217680.7|217383.7|217679|217382|3
1638139900000|2021-11-28 22:51:40|217724.5|217427.5|217698.6|217401.6|217724.5|217427.5|217698.6|217401.6|2
1638139910000|2021-11-28 22:51:50|217723.3|217426.3|217723.3|217426.3|217723.3|217426.3|217723.3|217426.3|1
1638139920000|2021-11-28 22:52:00|217726.8|217429.8|217726.8|217429.8|217726.8|217429.8|217726.8|217429.8|1
1638139940000|2021-11-28 22:52:20|217667.8|217370.8|217667.8|217370.8|217667.8|217370.8|217667.8|217370.8|1
1638139950000|2021-11-28 22:52:30|217662.6|217365.6|217662.6|217365.6|217662.6|217365.6|217662.6|217365.6|1
1638139960000|2021-11-28 22:52:40|217794.7|217497.7|217741.3|217444.3|217821.3|217524.3|217741.3|217444.3|5
1638139970000|2021-11-28 22:52:50|217740.5|217443.5|217674.2|217377.2|217740.5|217443.5|217674.2|217377.2|2
1638139980000|2021-11-28 22:53:00|217674.5|217377.5|217675|217378|217675|217378|217674.5|217377.5|2
1638140000000|2021-11-28 22:53:20|217714.7|217417.7|217688.1|217391.1|217715.7|217418.7|217688.1|217391.1|3
1638140030000|2021-11-28 22:53:50|217710.6|217413.6|217555.3|217258.3|217710.6|217413.6|217543.5|217246.5|3
1638140050000|2021-11-28 22:54:10|217623.8|217326.8|217605.8|217308.8|217623.8|217326.8|217605.8|217308.8|2
1638140060000|2021-11-28 22:54:20|217596.7|217299.7|217584.3|217287.3|217609.5|217312.5|217584.3|217287.3|4
1638140080000|2021-11-28 22:54:40|217521.9|217224.9|217552.5|217255.5|217566.6|217269.6|217521.7|217224.7|16
1638140090000|2021-11-28 22:54:50|217552.6|217255.6|217554.4|217257.4|217554.4|217257.4|217552.6|217255.6|5
1638140110000|2021-11-28 22:55:10|217575.7|217278.7|217629.2|217332.2|217648.9|217351.9|217570.1|217273.1|10
1638140120000|2021-11-28 22:55:20|217629.1|217332.1|217593.6|217296.6|217651.6|217354.6|217593.6|217296.6|14
1638140130000|2021-11-28 22:55:30|217659.6|217362.6|217604.9|217307.9|217659.6|217362.6|217604.9|217307.9|6
1638140140000|2021-11-28 22:55:40|217584.7|217287.7|217550.8|217253.8|217584.7|217287.7|217550.6|217253.6|10
1638140150000|2021-11-28 22:55:50|217564.1|217267.1|217528.6|217231.6|217564.1|217267.1|217500.4|217203.4|12
1638140160000|2021-11-28 22:56:00|217541.1|217244.1|217514.4|217217.4|217541.1|217244.1|217498.5|217201.5|6
1638140170000|2021-11-28 22:56:10|217514.2|217217.2|217721|217424|217721|217424|217497|217200|16
1638140180000|2021-11-28 22:56:20|217694.6|217397.6|217694.3|217397.3|217695|217398|217693.8|217396.8|4
1638140190000|2021-11-28 22:56:30|217754.2|217457.2|217754|217457|217754.2|217457.2|217743.5|217446.5|3
1638140200000|2021-11-28 22:56:40|217752.1|217455.1|217734|217437|217752.3|217455.3|217734|217437|7
1638140210000|2021-11-28 22:56:50|217755.6|217458.6|217702.5|217405.5|217755.6|217458.6|217702.2|217405.2|3
1638140220000|2021-11-28 22:57:00|217701.7|217404.7|217713.7|217416.7|217713.7|217416.7|217701.7|217404.7|3
1638140230000|2021-11-28 22:57:10|217738.3|217441.3|217737|217440|217738.3|217441.3|217737|217440|2
1638140240000|2021-11-28 22:57:20|217713.2|217416.2|217711|217414|217722|217425|217705.5|217408.5|10
1638140250000|2021-11-28 22:57:30|217711.2|217414.2|217733.8|217436.8|217734.3|217437.3|217711.2|217414.2|4
1638140260000|2021-11-28 22:57:40|217720|217423|217720.1|217423.1|217720.1|217423.1|217720|217423|2
1638140270000|2021-11-28 22:57:50|217728.4|217431.4|217728.4|217431.4|217728.4|217431.4|217728.4|217431.4|1
1638140280000|2021-11-28 22:58:00|217706.1|217409.1|217701.8|217404.8|217706.3|217409.3|217688.9|217391.9|5
1638140390000|2021-11-28 22:59:50|217641.4|217344.4|217745.6|217448.6|217745.6|217448.6|217638.7|217341.7|5
1638140400000|2021-11-28 23:00:00|217734.2|217437.2|218076.7|217779.7|218076.7|217779.7|217734.2|217437.2|38
1638140410000|2021-11-28 23:00:10|218074.6|217777.6|218041.3|217744.3|218074.6|217777.6|218014.1|217717.1|39
1638140420000|2021-11-28 23:00:20|218045.6|217748.6|218070.2|217773.2|218085.8|217788.8|218045.6|217748.6|38
1638140430000|2021-11-28 23:00:30|218072.1|217775.1|218052.8|217755.8|218087.9|217790.9|218050.4|217753.4|35
1638140440000|2021-11-28 23:00:40|218052.6|217755.6|218058.9|217761.9|218084.1|217787.1|218038.9|217741.9|31
1638140450000|2021-11-28 23:00:50|218058.6|217761.6|218055.1|217758.1|218091.8|217794.8|218044.7|217747.7|26
1638140460000|2021-11-28 23:01:00|218041|217744|218008.3|217711.3|218051.6|217754.6|218005.4|217708.4|32
1638140470000|2021-11-28 23:01:10|218008.5|217711.5|218017.4|217720.4|218022.4|217725.4|218008.3|217711.3|23
1638140480000|2021-11-28 23:01:20|218017.1|217720.1|218034.5|217737.5|218034.5|217737.5|218004.7|217707.7|21
1638140490000|2021-11-28 23:01:30|218043.8|217746.8|218031.6|217734.6|218043.8|217746.8|218023.1|217726.1|22
1638140500000|2021-11-28 23:01:40|218033.1|217736.1|218043.5|217746.5|218050.9|217753.9|218028.2|217731.2|26
1638140510000|2021-11-28 23:01:50|218032.9|217735.9|218024.6|217727.6|218044.3|217747.3|218023.1|217726.1|28
1638140520000|2021-11-28 23:02:00|218023.4|217726.4|218027.7|217730.7|218046.7|217749.7|218014.6|217717.6|25
1638140530000|2021-11-28 23:02:10|218019.3|217722.3|218102.1|217805.1|218102.1|217805.1|217995.2|217698.2|19
1638140540000|2021-11-28 23:02:20|218199.4|217902.4|218315|218018|218356.5|218059.5|218199.4|217902.4|35
1638140550000|2021-11-28 23:02:30|218311.1|218014.1|218377.7|218080.7|218384.2|218087.2|218291.3|217994.3|29
1638140560000|2021-11-28 23:02:40|218373.1|218076.1|218357|218060|218383.3|218086.3|218357|218060|26
1638140570000|2021-11-28 23:02:50|218354.1|218057.1|218363.3|218066.3|218370|218073|218343|218046|30
1638140580000|2021-11-28 23:03:00|218365.1|218068.1|218317.6|218020.6|218376.3|218079.3|218305.9|218020.6|30
1638140590000|2021-11-28 23:03:10|218321.4|218024.4|218324.6|218027.6|218329.8|218032.8|218309.7|218015.6|31
1638140600000|2021-11-28 23:03:20|218358.4|218061.4|218361.6|218064.6|218363.4|218066.4|218346.9|218049.9|25
1638140610000|2021-11-28 23:03:30|218364|218067|218332.1|218035.1|218370.7|218073.7|218332.1|218035.1|25
1638140620000|2021-11-28 23:03:40|218334|218037|218241.7|218091.7|218391.8|218095.3|218212.2|218013.1|27
1638140630000|2021-11-28 23:03:50|218229.7|218079.7|218310.1|218013.1|218318.4|218089.3|218183.6|217948.5|28
1638140640000|2021-11-28 23:04:00|218305|218008|218341.8|218044.8|218341.8|218044.8|218277.5|217996.1|19
1638140650000|2021-11-28 23:04:10|218339.9|218042.9|218334.3|218037.3|218344.7|218047.7|218328|218031|23
1638140660000|2021-11-28 23:04:20|218352.6|218055.6|218337.7|218040.7|218353.3|218056.3|218337.7|218040.7|23
1638140670000|2021-11-28 23:04:30|218336.9|218039.9|218331.9|218034.9|218368|218071|218300.6|218003.6|27
1638140680000|2021-11-28 23:04:40|218326.6|218029.6|218331.4|218034.4|218335.7|218038.7|218326.6|218029.6|16
1638140690000|2021-11-28 23:04:50|218329.7|218032.7|218317.2|218020.2|218338.6|218041.6|218317.2|218020.2|18
1638140700000|2021-11-28 23:05:00|218316.9|218019.9|218275.7|217978.7|218320|218023|218275.7|217978.7|17
1638140710000|2021-11-28 23:05:10|218276.2|217979.2|218335.7|218038.7|218335.9|218038.9|218276.2|217979.2|17
1638140720000|2021-11-28 23:05:20|218337.8|218040.8|218328.5|218031.5|218342.2|218045.2|218314.9|218017.9|25
1638140730000|2021-11-28 23:05:30|218325.4|218028.4|218311.5|218014.5|218328.5|218031.5|218306.1|218009.1|26
1638140740000|2021-11-28 23:05:40|218307.8|218010.8|218313.3|218016.3|218349.8|218052.8|218303.1|218006.1|11
1638140750000|2021-11-28 23:05:50|218311.4|218014.4|218292.4|217995.4|218339.1|218042.1|218290.3|217993.3|21
1638140760000|2021-11-28 23:06:00|218293.7|217996.7|218300.2|218003.2|218334|218037|218292.7|217995.7|24
1638140770000|2021-11-28 23:06:10|218299.6|218002.6|218314.7|218017.7|218315.9|218018.9|218295.7|217998.7|20
1638140780000|2021-11-28 23:06:20|218314.5|218017.5|218359.7|218062.7|218359.7|218062.7|218314.2|218017.2|29
1638140790000|2021-11-28 23:06:30|218351|218054|218368.4|218071.4|218383.1|218086.1|218346.7|218049.7|21
1638140800000|2021-11-28 23:06:40|218372.4|218075.4|218291.7|217994.7|218372.4|218075.4|218279.2|217982.2|23
1638140810000|2021-11-28 23:06:50|218289.1|217992.1|218280.1|217983.1|218310.7|218013.7|218274.8|217977.8|25
1638140820000|2021-11-28 23:07:00|218286.5|217989.5|218294.2|217997.2|218305.3|218008.3|218278.2|217981.2|26
1638140830000|2021-11-28 23:07:10|218291.7|217994.7|218286.3|217989.3|218296.7|217999.7|218268.9|217971.9|22
1638140840000|2021-11-28 23:07:20|218286.4|217989.4|218298.5|218001.5|218306.5|218009.5|218276.1|217979.1|25
1638140850000|2021-11-28 23:07:30|218298.2|218001.2|218251.1|217954.1|218308.5|218011.5|218228.5|217931.5|29
1638140860000|2021-11-28 23:07:40|218252.2|217955.2|218272.2|217975.2|218274.9|217977.9|218236.9|217939.9|26
1638140870000|2021-11-28 23:07:50|218266.2|217969.2|218212.8|217915.8|218283.9|217986.9|218209.5|217912.5|31
1638140880000|2021-11-28 23:08:00|218247.3|217950.3|218276.5|217979.5|218309.1|218012.1|218221.7|217924.7|29
1638140890000|2021-11-28 23:08:10|218293.7|217996.7|218283.3|217986.3|218296.8|217999.8|218270.5|217973.5|25
1638140900000|2021-11-28 23:08:20|218282.1|217985.1|218287.5|217990.5|218292.7|217995.7|218264.4|217967.4|26
1638140910000|2021-11-28 23:08:30|218288.4|217991.4|218356.8|218059.8|218374.1|218077.1|218282.5|217985.5|31
1638140920000|2021-11-28 23:08:40|218355.7|218058.7|218302.9|218006.1|218355.7|218058.7|218278.3|217996|30
1638140930000|2021-11-28 23:08:50|218297.1|218000.1|218225.2|218075.2|218302.4|218080.3|218215|218000.1|23
1638140940000|2021-11-28 23:09:00|218224.9|218074.9|218217.6|217920.6|218299.5|218074.9|218190.3|217893.3|25
1638140950000|2021-11-28 23:09:10|218230.1|217933.1|218223.6|217926.6|218236.7|217939.7|218199.5|217902.5|19
1638140960000|2021-11-28 23:09:20|218223.4|217926.4|218216|217920.3|218223.4|217940.1|218195.5|217898.5|14
1638140970000|2021-11-28 23:09:30|218214.2|217940.1|218189.9|217892.9|218214.2|217940.1|218159.6|217862.6|14
1638140980000|2021-11-28 23:09:40|218139.3|217842.3|218223.8|217926.8|218226.5|218032.5|218139.3|217842.3|16
1638140990000|2021-11-28 23:09:50|218228|217940.6|218037.9|217740.9|218231.5|217947.8|218002.8|217705.8|23
1638141000000|2021-11-28 23:10:00|217999.8|217702.8|217996.2|217699.2|218010.5|217713.5|217955.5|217658.5|30
1638141010000|2021-11-28 23:10:10|217989|217692|218004.3|217707.3|218018.8|217721.8|217988.2|217691.2|32
1638141020000|2021-11-28 23:10:20|217997.2|217700.2|218009.4|217712.4|218024.8|217727.8|217997.2|217700.2|28
1638141030000|2021-11-28 23:10:30|218010.2|217713.2|218059|217779.3|218109.4|217904.7|218004.4|217707.4|31
1638141040000|2021-11-28 23:10:40|218058.6|217779.2|218072.5|217813.9|218085.6|217813.9|218058.6|217763.5|26
1638141050000|2021-11-28 23:10:50|218090.1|217793.1|218079.1|217782.1|218093|217806.3|218008.5|217711.5|27
1638141060000|2021-11-28 23:11:00|218059.5|217762.5|218046.2|217749.2|218066|217814.2|217964.2|217709.3|30
1638141070000|2021-11-28 23:11:10|218050.6|217753.6|218003.8|217706.8|218050.7|217761.6|217983.7|217686.7|24
1638141080000|2021-11-28 23:11:20|217987.5|217690.5|218070.6|217773.6|218070.6|217773.6|217987.5|217690.5|25
1638141090000|2021-11-28 23:11:30|218010.9|217713.9|218041.5|217744.5|218087.1|217790.1|217991.1|217694.1|31
1638141100000|2021-11-28 23:11:40|218040.1|217743.1|218140.2|217843.2|218183|217896.9|218030.1|217733.1|27
1638141110000|2021-11-28 23:11:50|218130.2|217833.2|218111.9|217814.9|218182|217885|218100.9|217803.9|32
1638141120000|2021-11-28 23:12:00|218121.7|217824.7|218065.3|217768.3|218135|217838|218061.7|217764.7|30
1638141130000|2021-11-28 23:12:10|218068.4|217771.4|218103|217806|218106.4|217809.4|218064.5|217767.5|23
1638141140000|2021-11-28 23:12:20|218117.1|217820.1|218013.5|217863.5|218117.1|217863.5|218001|217749.3|30
1638141150000|2021-11-28 23:12:30|218017.1|217867.1|218101.5|217804.5|218123.8|217900.2|218015.5|217773.5|27
1638141160000|2021-11-28 23:12:40|218096.7|217799.7|218092.4|217795.4|218118.6|217895.9|218002.3|217721.9|23
1638141170000|2021-11-28 23:12:50|218102|217805|218090|217793|218126.5|217829.5|218087.8|217793|27
1638141180000|2021-11-28 23:13:00|218094.6|217797.6|218083.3|217786.3|218120.6|217823.6|218064.5|217767.5|33
1638141190000|2021-11-28 23:13:10|218085.8|217788.8|218108.4|217811.4|218108.4|217811.4|218075.1|217778.1|30
1638141200000|2021-11-28 23:13:20|218104.5|217807.5|218088.2|217791.2|218113.9|217816.9|218070.8|217773.8|30
1638141210000|2021-11-28 23:13:30|218068.7|217771.7|217989.3|217692.3|218199.3|217902.3|217989.3|217692.3|28
1638141220000|2021-11-28 23:13:40|217997.4|217700.4|217956|217659|218024.9|217727.9|217934|217637|36
1638141230000|2021-11-28 23:13:50|217951.9|217654.9|217960.1|217663.1|217965.9|217668.9|217937.3|217645.7|27
1638141240000|2021-11-28 23:14:00|217957|217660|217964|217667|217977|217680|217952|217655|29
1638141250000|2021-11-28 23:14:10|217964.8|217667.8|218024.5|217753.2|218042.4|217808.4|217942.3|217665.2|26
1638141260000|2021-11-28 23:14:20|218013.4|217754.3|217928.5|217778.5|218021.2|217815|217928.5|217672.5|31
1638141270000|2021-11-28 23:14:30|217991.3|217728.1|217937|217640|217991.3|217783.4|217855.4|217558.4|27
1638141280000|2021-11-28 23:14:40|217954.1|217657.1|217961.3|217664.3|217969.4|217672.4|217942.6|217651.3|32
1638141290000|2021-11-28 23:14:50|217959.6|217662.6|217955.6|217658.6|217985.9|217688.9|217955.6|217658.6|34
1638141300000|2021-11-28 23:15:00|217907|217610|217913.3|217616.3|217928.7|217645.7|217899.4|217603|34
1638141310000|2021-11-28 23:15:10|217916.1|217619.1|217887|217590|217919.8|217622.8|217887|217590|29
1638141320000|2021-11-28 23:15:20|217886.7|217589.7|217862.8|217565.8|217888.4|217645.7|217795.7|217563.6|22
1638141330000|2021-11-28 23:15:30|217861.8|217564.8|217873.5|217586.5|217880.7|217586.5|217861.8|217564.8|24
1638141340000|2021-11-28 23:15:40|217875.7|217582.1|217878.6|217581.6|217887|217647.6|217797.6|217567|26
1638141350000|2021-11-28 23:15:50|217878.1|217581.1|217879.7|217590.8|217892.1|217595.7|217867.7|217577.2|15
1638141360000|2021-11-28 23:16:00|217871.5|217596.8|217852.4|217555.4|217879.9|217596.8|217852.1|217555.1|22
1638141370000|2021-11-28 23:16:10|217839.6|217575.7|217805.5|217520.1|217846.4|217613.3|217759.1|217519.8|27
1638141380000|2021-11-28 23:16:20|217809.6|217518.3|217738.5|217588.5|217813.2|217589.2|217738.5|217518.3|23
1638141390000|2021-11-28 23:16:30|217736.8|217586.8|217785.3|217520.8|217800.7|217586.8|217735.9|217519.9|21
1638141400000|2021-11-28 23:16:40|217782.2|217526.6|217722.7|217572.7|217797.7|217574.4|217703.6|217483.8|28
1638141410000|2021-11-28 23:16:50|217723|217573|217740|217590|217808.3|217592.7|217721.9|217516.7|26
1638141420000|2021-11-28 23:17:00|217749.9|217599.9|217748|217598|217811.3|217612.6|217736.4|217524.8|22
1638141430000|2021-11-28 23:17:10|217740.4|217590.4|217832.7|217540.9|217832.9|217617.4|217731.9|217529.9|28
1638141440000|2021-11-28 23:17:20|217833.2|217536.2|217819.9|217559.7|217833.2|217614.1|217759.2|217536.2|13
1638141450000|2021-11-28 23:17:30|217818.7|217557.2|217837.7|217565.1|217840.1|217617.5|217762.6|217557.2|22
1638141460000|2021-11-28 23:17:40|217838.2|217565.8|217827.4|217577.4|217844.7|217633.9|217755.7|217565.8|30
1638141470000|2021-11-28 23:17:50|217765.5|217615.5|217810.3|217548.3|217835|217615.5|217755|217517.6|21
1638141480000|2021-11-28 23:18:00|217827.1|217530.1|217818.1|217546.9|217828.5|217560.8|217710.8|217504.1|19
1638141490000|2021-11-28 23:18:10|217828.8|217550.4|217800|217533.4|217828.8|217594.2|217743.1|217525.2|20
1638141500000|2021-11-28 23:18:20|217803.7|217528.7|217804.4|217539.8|217823|217592.5|217738.8|217524.9|22
1638141510000|2021-11-28 23:18:30|217804.7|217544.6|217803.6|217548.9|217818.7|217599.6|217746.4|217537.6|25
1638141520000|2021-11-28 23:18:40|217804.2|217550.4|217743|217593|217804.2|217600.5|217743|217544.1|19
1638141530000|2021-11-28 23:18:50|217742.8|217592.8|217755.3|217605.3|217780.2|217605.3|217730.2|217528.6|17
1638141540000|2021-11-28 23:19:00|217748.9|217598.9|217740|217590|217828.8|217602.2|217728.6|217519.7|20
1638141550000|2021-11-28 23:19:10|217741.4|217591.4|217747.6|217597.6|217809|217608.7|217739.8|217547.5|23
1638141560000|2021-11-28 23:19:20|217748|217598|217741.6|217591.6|217755.2|217605.2|217740.8|217590.8|18
1638141570000|2021-11-28 23:19:30|217742.3|217592.3|217723.2|217573.2|217762.2|217612.2|217723.2|217573.2|14
1638141580000|2021-11-28 23:19:40|217720.3|217570.3|217747|217597|217781.4|217599.9|217720.3|217528.1|25
1638141590000|2021-11-28 23:19:50|217745.5|217595.5|217724.4|217574.4|217782.6|217597.6|217724.4|217529.5|23
1638141600000|2021-11-28 23:20:00|217724.9|217574.9|217714.6|217564.6|217777.7|217583.9|217700.1|217514.9|25
1638141610000|2021-11-28 23:20:10|217718.5|217568.5|217712.7|217562.7|217720.3|217570.3|217704.2|217554.2|25
1638141620000|2021-11-28 23:20:20|217712.5|217562.5|217711.5|217561.5|217718.5|217568.5|217711|217561|19
1638141630000|2021-11-28 23:20:30|217711|217561|217713.2|217563.2|217728.5|217578.5|217696.7|217546.7|20
1638141640000|2021-11-28 23:20:40|217713.4|217563.4|217706.3|217556.3|217729.9|217579.9|217701.4|217551.4|28
1638141650000|2021-11-28 23:20:50|217702.5|217552.5|217711.2|217561.2|217712.3|217562.3|217697|217547|24
1638141660000|2021-11-28 23:21:00|217707.5|217557.5|217715.7|217565.7|217723.8|217573.8|217704.5|217554.5|16
1638141670000|2021-11-28 23:21:10|217713|217563|217716.3|217566.3|217720.7|217570.7|217713|217563|18
1638141680000|2021-11-28 23:21:20|217710.8|217560.8|217710.4|217560.4|217718.4|217568.4|217710.4|217560.4|19
1638141690000|2021-11-28 23:21:30|217710|217560|217702.1|217552.1|217718.7|217568.7|217698.4|217548.4|22
1638141700000|2021-11-28 23:21:40|217697.5|217547.5|217718.5|217568.5|217719.6|217569.6|217693.6|217543.6|29
1638141710000|2021-11-28 23:21:50|217718.9|217568.9|217708.9|217558.9|217718.9|217568.9|217706.7|217556.7|22
1638141720000|2021-11-28 23:22:00|217710.7|217560.7|217709.5|217559.5|217714.8|217564.8|217707.7|217557.7|22
1638141730000|2021-11-28 23:22:10|217711.5|217561.5|217711.3|217561.3|217718.3|217568.3|217709.8|217559.8|20
1638141740000|2021-11-28 23:22:20|217711|217561|217709.9|217559.9|217716.5|217566.5|217707.5|217557.5|24
1638141750000|2021-11-28 23:22:30|217706.9|217556.9|217698.7|217548.7|217716.8|217566.8|217698.7|217548.7|29
1638141760000|2021-11-28 23:22:40|217698.5|217548.5|217709.5|217559.5|217720.4|217570.4|217698.5|217548.5|28
1638141770000|2021-11-28 23:22:50|217711.5|217561.5|217796.6|217514.4|217846.4|217595.3|217710.1|217505.7|32
1638141780000|2021-11-28 23:23:00|217811|217514|217802.3|217522.6|217823.8|217526.8|217800.9|217513.5|27
1638141790000|2021-11-28 23:23:10|217804.6|217523.5|217816.4|217523.4|217826|217529|217803.9|217519.8|25
1638141800000|2021-11-28 23:23:20|217813|217524.7|217735.1|217585.1|217829.5|217597.5|217707.8|217515.3|31
1638141810000|2021-11-28 23:23:30|217718.5|217568.5|217821.5|217524.5|217834.7|217590.5|217718.5|217515.4|30
1638141820000|2021-11-28 23:23:40|217803.7|217518.3|217817.7|217520.7|217826.3|217529.3|217782.4|217510.7|29
1638141830000|2021-11-28 23:23:50|217813.5|217516.5|217815.1|217521.2|217838.6|217541.6|217804.1|217516.5|29
1638141840000|2021-11-28 23:24:00|217815.8|217521.9|217821.4|217524.4|217822.7|217525.7|217795.7|217516.3|24
1638141850000|2021-11-28 23:24:10|217822.5|217525.5|217818.3|217521.3|217825|217528|217811.7|217514.7|11
1638141860000|2021-11-28 23:24:20|217811.3|217514.3|217826.3|217529.3|217834.2|217572.3|217721.5|217514.3|15
1638141870000|2021-11-28 23:24:30|217831.7|217534.7|217822.1|217525.1|217831.7|217574.8|217668.7|217505|25
1638141880000|2021-11-28 23:24:40|217815.7|217518.7|217812.3|217515.3|217861.6|217564.6|217812.3|217515.3|18
1638141890000|2021-11-28 23:24:50|217857|217560|217790.4|217526.2|217857|217560|217790.4|217509.6|20
1638141900000|2021-11-28 23:25:00|217736.2|217586.2|217722.3|217572.3|217828.2|217586.2|217694.6|217522.4|22
1638141910000|2021-11-28 23:25:10|217710.5|217560.5|217598.6|217301.6|217783.3|217580.9|217571.3|217274.3|31
1638141920000|2021-11-28 23:25:20|217624.6|217327.6|217643.9|217346.9|217646.6|217349.6|217603.1|217306.1|27
1638141930000|2021-11-28 23:25:30|217644.3|217347.3|217600.3|217303.3|217644.3|217347.3|217589.9|217292.9|32
1638141940000|2021-11-28 23:25:40|217605.4|217308.4|217603.7|217306.7|217607|217310|217588|217291|31
1638141950000|2021-11-28 23:25:50|217598.6|217301.6|217593.2|217296.2|217617.7|217320.7|217589.7|217292.7|24
1638141960000|2021-11-28 23:26:00|217606.8|217309.8|217605.6|217308.6|217628.2|217331.2|217589.3|217292.3|26
1638141970000|2021-11-28 23:26:10|217611.4|217314.4|217686.5|217389.5|217701.8|217404.8|217611.4|217314.4|27
1638141980000|2021-11-28 23:26:20|217737.3|217440.3|217629.5|217479.5|217737.3|217479.5|217629.5|217340.2|26
1638141990000|2021-11-28 23:26:30|217660.5|217363.5|217607.4|217310.4|217723.6|217426.6|217607.4|217310.4|14
1638142000000|2021-11-28 23:26:40|217598.1|217301.1|217674.9|217377.9|217697.7|217400.7|217598.1|217301.1|29
1638142010000|2021-11-28 23:26:50|217674.1|217377.1|217675|217378|217698.1|217401.1|217649.7|217352.7|26
1638142020000|2021-11-28 23:27:00|217679.1|217382.1|217696.6|217399.6|217697.3|217400.3|217671.1|217374.1|23
1638142030000|2021-11-28 23:27:10|217697.8|217400.8|217649.6|217352.6|217711.5|217414.5|217649.6|217352.6|19
1638142040000|2021-11-28 23:27:20|217600.8|217450.8|217738.1|217441.1|217739.6|217470.2|217588.1|217291.1|29
1638142050000|2021-11-28 23:27:30|217736.4|217459.7|217712.4|217415.4|217769|217472|217705.5|217408.5|24
1638142060000|2021-11-28 23:27:40|217714|217417|217688.3|217391.3|217741.4|217444.4|217663.2|217366.2|33
1638142070000|2021-11-28 23:27:50|217684.8|217387.8|217673.3|217377.6|217694|217406.2|217648.8|217351.8|20
1638142080000|2021-11-28 23:28:00|217671.9|217395|217629.8|217479.8|217684.7|217479.8|217629.8|217362.8|31
1638142090000|2021-11-28 23:28:10|217633.7|217483.7|217598.5|217301.5|217689|217493.6|217578.4|217281.4|20
1638142100000|2021-11-28 23:28:20|217580.7|217283.7|217693.7|217410|217698.3|217414.1|217580.7|217283.7|21
1638142110000|2021-11-28 23:28:30|217679.1|217419.8|217612.4|217462.4|217683.6|217465.7|217602.5|217341.7|27
1638142120000|2021-11-28 23:28:40|217609.7|217459.7|217686|217389|217721.9|217459.7|217609.7|217380.9|24
1638142130000|2021-11-28 23:28:50|217669.9|217372.9|217670.5|217373.5|217693.8|217396.8|217661|217364|22
1638142140000|2021-11-28 23:29:00|217670.2|217373.2|217700|217403|217701.1|217404.1|217656.1|217359.1|22
1638142150000|2021-11-28 23:29:10|217700.3|217403.3|217712|217415|217712|217470.3|217620.3|217336.5|22
1638142160000|2021-11-28 23:29:20|217684.9|217387.9|217664.2|217367.2|217703|217406|217636.2|217339.2|25
1638142170000|2021-11-28 23:29:30|217672.4|217375.4|217676.4|217379.4|217676.9|217486.9|217578.7|217324.4|26
1638142180000|2021-11-28 23:29:40|217642.1|217345.1|217665.9|217388.2|217681.3|217389.1|217642.1|217345.1|29
1638142190000|2021-11-28 23:29:50|217671.5|217387|217653|217356|217694.8|217397.8|217653|217356|22
1638142200000|2021-11-28 23:30:00|217654.1|217357.1|217683.5|217386.5|217699.2|217402.9|217654.1|217357.1|22
1638142210000|2021-11-28 23:30:10|217657.8|217360.8|217693.4|217396.4|217693.4|217396.9|217646.4|217349.4|17
1638142220000|2021-11-28 23:30:20|217693.6|217396.6|217715|217418|217763.6|217466.6|217633.9|217336.9|22
1638142230000|2021-11-28 23:30:30|217706.1|217412|217691|217394|217716.4|217425.7|217667.3|217370.3|26
1638142240000|2021-11-28 23:30:40|217676.8|217412.8|217662.1|217365.1|217694|217413|217662.1|217365.1|23
1638142250000|2021-11-28 23:30:50|217664.3|217367.3|217683.3|217386.3|217685.6|217388.6|217619.7|217322.7|24
1638142260000|2021-11-28 23:31:00|217683.7|217386.7|217705.5|217433.2|217720.6|217489.2|217639.2|217386.7|24
1638142270000|2021-11-28 23:31:10|217705|217434.3|217710.5|217413.5|217719.8|217434.3|217704.1|217407.1|32
1638142280000|2021-11-28 23:31:20|217710.6|217413.6|217748.6|217452.2|217750.6|217520.5|217670.5|217413.6|29
1638142290000|2021-11-28 23:31:30|217749.5|217452.5|217775|217478|217789.6|217505.7|217743.3|217451.2|26
1638142300000|2021-11-28 23:31:40|217779.5|217482.5|217765.4|217468.4|217786.8|217497|217760.6|217468.4|28
1638142310000|2021-11-28 23:31:50|217764.7|217467.7|217720.8|217457.9|217766.8|217526.2|217660.6|217457.9|26
1638142320000|2021-11-28 23:32:00|217663.5|217513.5|217666.3|217516.3|217728.5|217525|217654.7|217398.2|24
1638142330000|2021-11-28 23:32:10|217728.1|217457.7|217714.3|217459.5|217731.3|217514.9|217662|217429.6|14
1638142340000|2021-11-28 23:32:20|217661.1|217511.1|217713.4|217434.4|217728.4|217511.1|217661.1|217429.3|19
1638142350000|2021-11-28 23:32:30|217719|217429.8|217664|217514|217740.1|217528.5|217652|217419.9|26
1638142360000|2021-11-28 23:32:40|217709.9|217455.7|217661.5|217511.5|217711.8|217519.5|217658.4|217454.3|22
1638142370000|2021-11-28 23:32:50|217660.8|217510.8|217655.7|217505.7|217705.6|217510.8|217653.6|217454.5|21
1638142380000|2021-11-28 23:33:00|217654.5|217504.5|217650|217500|217700|217514.4|217649.5|217437.9|19
1638142390000|2021-11-28 23:33:10|217648.7|217498.7|217653.7|217503.7|217706.2|217513.2|217644.4|217449.1|25
1638142400000|2021-11-28 23:33:20|217651.3|217501.3|217655.8|217505.8|217659.9|217509.9|217651.2|217501.2|14
1638142410000|2021-11-28 23:33:30|217655.1|217505.1|217701|217417.1|217704.8|217505.1|217632.5|217417.1|26
1638142420000|2021-11-28 23:33:40|217639.5|217489.5|217627|217477|217688.3|217489.5|217627|217419.3|18
1638142430000|2021-11-28 23:33:50|217632.3|217482.3|217624.9|217474.9|217634.8|217484.8|217624.8|217474.8|23
1638142440000|2021-11-28 23:34:00|217625|217475|217622.5|217472.5|217625.1|217475.1|217616.7|217466.7|17
1638142450000|2021-11-28 23:34:10|217622.8|217472.8|217623.9|217473.9|217624.9|217474.9|217621.8|217471.8|19
1638142460000|2021-11-28 23:34:20|217622.9|217472.9|217628.1|217478.1|217628.1|217478.1|217622.5|217472.5|13
1638142470000|2021-11-28 23:34:30|217626.2|217476.2|217652.9|217502.9|217712.6|217521.8|217624.7|217440.2|9
1638142480000|2021-11-28 23:34:40|217650.6|217500.6|217642.3|217492.3|217651.4|217501.4|217642.3|217492.3|24
1638142490000|2021-11-28 23:34:50|217642.2|217492.2|217636.3|217486.3|217643.5|217493.5|217634.2|217484.2|14
1638142500000|2021-11-28 23:35:00|217634.2|217484.2|217632|217482|217637.8|217487.8|217631.4|217481.4|20
1638142510000|2021-11-28 23:35:10|217634.8|217484.8|217632.2|217482.2|217698.4|217489.1|217625.3|217404.3|27
1638142520000|2021-11-28 23:35:20|217629.9|217479.9|217618.6|217468.6|217688|217482.2|217618.3|217424.6|25
1638142530000|2021-11-28 23:35:30|217619.4|217469.4|217593.2|217443.2|217622.4|217472.4|217588.2|217438.2|23
1638142540000|2021-11-28 23:35:40|217592|217442|217587.7|217437.7|217598.5|217448.5|217587.5|217437.5|28
1638142550000|2021-11-28 23:35:50|217590|217440|217597.4|217447.4|217597.4|217447.4|217590|217440|18
1638142560000|2021-11-28 23:36:00|217596.5|217446.5|217586|217436|217596.5|217446.5|217579|217429|26
1638142570000|2021-11-28 23:36:10|217580.9|217430.9|217585.7|217435.7|217587.3|217437.3|217580.6|217430.6|18
1638142580000|2021-11-28 23:36:20|217578.9|217428.9|217583.8|217433.8|217583.8|217433.8|217574.6|217424.6|20
1638142590000|2021-11-28 23:36:30|217580.3|217430.3|217578.6|217428.6|217585.7|217435.7|217572.7|217422.7|17
1638142600000|2021-11-28 23:36:40|217580.4|217430.4|217579.1|217429.1|217587.5|217437.5|217571.8|217421.8|18
1638142610000|2021-11-28 23:36:50|217571.9|217421.9|217577.3|217427.3|217582|217432|217571.9|217421.9|15
1638142620000|2021-11-28 23:37:00|217579|217429|217588.3|217438.3|217645.8|217466.1|217579|217393.8|33
1638142630000|2021-11-28 23:37:10|217590.6|217440.6|217603.2|217453.2|217612|217462|217590.6|217440.6|17
1638142640000|2021-11-28 23:37:20|217606.2|217456.2|217592.6|217442.6|217673.3|217465.4|217584.2|217376.3|17
1638142650000|2021-11-28 23:37:30|217584|217434|217578.1|217428.1|217594.1|217444.1|217568.3|217418.3|24
1638142660000|2021-11-28 23:37:40|217579.6|217429.6|217582.5|217432.5|217583.7|217433.7|217573.7|217423.7|23
1638142670000|2021-11-28 23:37:50|217584.4|217434.4|217573.1|217423.1|217584.6|217434.6|217571.9|217421.9|12
1638142680000|2021-11-28 23:38:00|217579|217429|217584.7|217434.7|217585.1|217435.1|217573.2|217423.2|22
1638142690000|2021-11-28 23:38:10|217577.9|217427.9|217552.9|217402.9|217582.3|217432.3|217549.4|217399.4|21
1638142700000|2021-11-28 23:38:20|217556.1|217406.1|217563.5|217413.5|217565.9|217415.9|217529.2|217379.2|19
1638142710000|2021-11-28 23:38:30|217563.1|217413.1|217556.6|217406.6|217566.1|217416.1|217552|217402|15
1638142720000|2021-11-28 23:38:40|217558.5|217408.5|217573.8|217423.8|217577.4|217427.4|217558.5|217408.5|13
1638142730000|2021-11-28 23:38:50|217568.1|217418.1|217554.9|217404.9|217574.1|217424.1|217554.9|217404.9|11
1638142740000|2021-11-28 23:39:00|217548|217398|217563|217413|217563|217413|217519.2|217369.2|25
1638142750000|2021-11-28 23:39:10|217562.6|217412.6|217535.3|217385.3|217562.6|217412.6|217506.2|217356.2|21
1638142760000|2021-11-28 23:39:20|217535.5|217385.5|217532.3|217382.3|217537.8|217387.8|217532|217382|13
1638142770000|2021-11-28 23:39:30|217529.2|217379.2|217513.4|217363.4|217533.2|217383.2|217508.1|217358.1|22
1638142780000|2021-11-28 23:39:40|217515.2|217365.2|217525.2|217375.2|217539.3|217389.3|217515.2|217365.2|24
1638142790000|2021-11-28 23:39:50|217525.6|217375.6|217529.6|217379.6|217531.3|217381.3|217525|217375|17
1638142800000|2021-11-28 23:40:00|217530.1|217380.1|217532.2|217382.2|217536.9|217386.9|217529.4|217379.4|13
1638142810000|2021-11-28 23:40:10|217532.9|217382.9|217520.9|217370.9|217532.9|217382.9|217518.6|217368.6|14
1638142820000|2021-11-28 23:40:20|217521.6|217371.6|217506.7|217356.7|217536.3|217386.3|217506.7|217356.7|17
1638142830000|2021-11-28 23:40:30|217507.9|217357.9|217517.3|217367.3|217525.3|217375.3|217501.3|217351.3|22
1638142840000|2021-11-28 23:40:40|217520.6|217370.6|217392.6|217242.6|217520.6|217370.6|217383.5|217212.7|32
1638142850000|2021-11-28 23:40:50|217395.1|217245.1|217378.4|217228.4|217395.1|217245.1|217365.7|217215.7|28
1638142860000|2021-11-28 23:41:00|217373.8|217223.8|217376.7|217226.7|217378.8|217228.8|217365.2|217215.2|16
1638142870000|2021-11-28 23:41:10|217376.1|217226.1|217366.6|217216.6|217378.2|217228.2|217357.3|217207.3|9
1638142880000|2021-11-28 23:41:20|217366.4|217216.4|217375.7|217225.7|217375.9|217225.9|217363.5|217213.5|21
1638142890000|2021-11-28 23:41:30|217377.2|217227.2|217427.4|217277.4|217473.5|217281.5|217369.2|217219.2|21
1638142900000|2021-11-28 23:41:40|217418.3|217268.3|217424.3|217274.3|217430.8|217280.8|217404.5|217254.5|26
1638142910000|2021-11-28 23:41:50|217418.5|217268.5|217418.8|217268.8|217420.5|217270.5|217410.5|217260.5|19
1638142920000|2021-11-28 23:42:00|217420.3|217270.3|217414.3|217264.3|217424.6|217274.6|217414.3|217264.3|17
1638142930000|2021-11-28 23:42:10|217416|217266|217421|217271|217422.7|217272.7|217413.4|217263.4|13
1638142940000|2021-11-28 23:42:20|217419.3|217269.3|217446.2|217296.2|217486.4|217300.6|217408.8|217202.2|15
1638142950000|2021-11-28 23:42:30|217441.6|217291.6|217720.2|217423.2|217746.8|217497.6|217441.6|217281.5|37
1638142960000|2021-11-28 23:42:40|217725.1|217428.1|217757|217460|217759.5|217470|217708.6|217413.5|33
1638142970000|2021-11-28 23:42:50|217673.6|217523.6|217725.6|217428.6|217745.1|217523.6|217659.3|217387.1|31
1638142980000|2021-11-28 23:43:00|217694.5|217407.6|217696.3|217399.3|217734.8|217437.8|217685.1|217399.3|23
1638142990000|2021-11-28 23:43:10|217708.2|217411.2|217700.6|217403.6|217713.2|217472.4|217622.4|217403.6|16
1638143000000|2021-11-28 23:43:20|217703.1|217406.1|217639.3|217342.3|217703.1|217418.3|217638.3|217341.3|15
1638143010000|2021-11-28 23:43:30|217637.2|217340.2|217642.4|217345.4|217707.7|217484.3|217574.5|217321.4|26
1638143020000|2021-11-28 23:43:40|217648.3|217373.3|217576.8|217426.8|217648.4|217426.8|217566.9|217324.2|19
1638143030000|2021-11-28 23:43:50|217637.1|217367.7|217581.4|217312.6|217645.4|217390|217527.6|217280.9|20
1638143040000|2021-11-28 23:44:00|217607.4|217310.4|217613|217316|217615.8|217417.2|217538.9|217274.5|23
1638143050000|2021-11-28 23:44:10|217558.4|217408.4|217563.3|217413.3|217623.9|217441.7|217543.5|217325.2|13
1638143060000|2021-11-28 23:44:20|217558|217408|217606.4|217309.4|217615.9|217409.8|217558|217307.3|15
1638143070000|2021-11-28 23:44:30|217615.4|217318.4|217618.2|217321.2|217618.2|217329|217605.5|217311.3|23
1638143080000|2021-11-28 23:44:40|217605.4|217308.4|217581.9|217321.3|217605.4|217322.8|217581.9|217289.5|12
1638143090000|2021-11-28 23:44:50|217575.6|217302.7|217614.3|217326|217621|217416|217545.3|217302.7|24
1638143100000|2021-11-28 23:45:00|217619.1|217338.5|217634.7|217361.6|217646.9|217420.1|217543.1|217322.2|26
1638143110000|2021-11-28 23:45:10|217572.5|217422.5|217617.2|217343.8|217640.3|217422.5|217572.5|217319.6|20
1638143120000|2021-11-28 23:45:20|217613.1|217352.4|217641.1|217369.8|217645.9|217422.7|217570.4|217329.3|13
1638143130000|2021-11-28 23:45:30|217626.9|217329.9|217642.4|217360|217664.8|217379.4|217617.7|217329.9|15
1638143140000|2021-11-28 23:45:40|217641.4|217362.7|217633.2|217356.9|217651.8|217381.9|217627.4|217340.5|17
1638143150000|2021-11-28 23:45:50|217632.4|217356.1|217588.8|217291.8|217647|217430.2|217580.2|217291.8|12
1638143160000|2021-11-28 23:46:00|217572|217422|217616.9|217349|217628.1|217431.9|217568.2|217297.4|13
1638143170000|2021-11-28 23:46:10|217583|217293.8|217715.2|217418.2|217728.8|217495.4|217583|217293.8|17
1638143180000|2021-11-28 23:46:20|217727.7|217430.7|217708.7|217437.2|217733.2|217490.5|217640.5|217403.5|21
1638143190000|2021-11-28 23:46:30|217725.3|217442.6|217736.1|217439.1|217742|217445|217725.3|217432.8|17
1638143200000|2021-11-28 23:46:40|217729|217449.8|217687.8|217417.4|217737.6|217451.1|217648.6|217377.1|20
1638143210000|2021-11-28 23:46:50|217694.1|217397.1|217678.4|217381.4|217727.2|217478.2|217582.1|217332|26
1638143220000|2021-11-28 23:47:00|217657.3|217360.3|217614.6|217317.6|217660.2|217366.6|217585|217288|29
1638143230000|2021-11-28 23:47:10|217609.2|217312.2|217619.8|217322.8|217622.6|217401.8|217551.8|217297|21
1638143240000|2021-11-28 23:47:20|217612.8|217315.8|217564.3|217414.3|217612.8|217414.3|217512.7|217295|16
1638143250000|2021-11-28 23:47:30|217546.3|217396.3|217523.4|217373.4|217612.6|217403.4|217523.4|217286.8|23
1638143260000|2021-11-28 23:47:40|217520.9|217370.9|217634.6|217337.6|217634.6|217389.8|217505.9|217292.2|20
1638143270000|2021-11-28 23:47:50|217644.3|217354.1|217692.6|217395.6|217695.7|217479.3|217582.2|217351.9|25
1638143280000|2021-11-28 23:48:00|217708.4|217411.4|217703|217418.4|217721.6|217451.3|217601.3|217387.3|30
1638143290000|2021-11-28 23:48:10|217684.9|217409.8|217683.8|217432.2|217688.4|217482.6|217628.5|217366.1|12
1638143300000|2021-11-28 23:48:20|217696.2|217418.4|217694.3|217410.1|217696.2|217487.5|217637.5|217393.6|10
1638143310000|2021-11-28 23:48:30|217628|217478|217688.1|217417.2|217701.8|217478|217628|217404.6|12
1638143320000|2021-11-28 23:48:40|217716.2|217419.2|217688.4|217396|217716.2|217471.3|217621.1|217385.4|19
1638143330000|2021-11-28 23:48:50|217679.2|217404.1|217693.1|217424.1|217724.9|217472.4|217615.9|217404.1|16
1638143340000|2021-11-28 23:49:00|217694.4|217424.7|217682|217431.2|217708|217501.7|217636.5|217405.7|19
1638143350000|2021-11-28 23:49:10|217675|217418.5|217684.5|217415.9|217707.3|217482.3|217624.2|217373.8|22
1638143360000|2021-11-28 23:49:20|217680.9|217412.4|217652|217359.9|217685.1|217474.6|217589.2|217333.4|21
1638143370000|2021-11-28 23:49:30|217668.4|217371.4|217651.6|217354.6|217668.4|217393|217650.6|217354.6|14
1638143380000|2021-11-28 23:49:40|217658.4|217377.8|217654.8|217364|217663.5|217380.6|217646.6|217349.6|22
1638143390000|2021-11-28 23:49:50|217566.1|217416.1|217608.6|217458.6|217634.6|217458.6|217566.1|217321.9|23
1638143400000|2021-11-28 23:50:00|217600.2|217450.2|217656.1|217402.4|217678.7|217454.1|217579.5|217323.9|33
1638143410000|2021-11-28 23:50:10|217590.9|217293.9|217644.1|217347.1|217658.2|217478.7|217563|217293.9|24
1638143420000|2021-11-28 23:50:20|217633.3|217363.1|217635.7|217338.7|217646.7|217374.1|217626.4|217329.4|25
1638143430000|2021-11-28 23:50:30|217632.1|217354.1|217629.2|217353.3|217644.8|217358.2|217622.3|217325.3|17
1638143440000|2021-11-28 23:50:40|217635.7|217343|217632.8|217335.8|217636|217419.2|217545.3|217318.4|31
1638143450000|2021-11-28 23:50:50|217624.8|217327.8|217626.3|217329.3|217643.4|217369.1|217615.8|217325.9|17
1638143460000|2021-11-28 23:51:00|217625.3|217328.3|217623.5|217334.3|217631.7|217340.4|217620.3|217325.7|22
1638143470000|2021-11-28 23:51:10|217629.6|217334.5|217608.5|217311.5|217644.1|217356.3|217599.4|217302.4|22
1638143480000|2021-11-28 23:51:20|217601.3|217304.3|217619.5|217322.5|217627.3|217385.4|217535.4|217297.2|26
1638143490000|2021-11-28 23:51:30|217619.1|217322.1|217606.2|217336.1|217621.3|217337.1|217593.3|217301.2|22
1638143500000|2021-11-28 23:51:40|217625.5|217342.3|217617.3|217323.9|217625.5|217402.8|217552.8|217310.9|22
1638143510000|2021-11-28 23:51:50|217602.8|217338.9|217580.1|217430.1|217634.6|217430.1|217561.7|217324.2|18
1638143520000|2021-11-28 23:52:00|217627.3|217330.3|217631.7|217334.7|217640|217419.2|217568.5|217322|17
1638143530000|2021-11-28 23:52:10|217641|217344|217650.1|217354|217651.2|217363.6|217631.1|217334.1|25
1638143540000|2021-11-28 23:52:20|217647.9|217352|217652.6|217367.9|217658.8|217451.8|217588.9|217344|24
1638143550000|2021-11-28 23:52:30|217717.4|217438.2|217745.8|217464.2|217745.8|217526|217632.9|217409.8|33
1638143560000|2021-11-28 23:52:40|217736.5|217461.7|217704|217437.1|217744|217517.5|217667.5|217412.7|21
1638143570000|2021-11-28 23:52:50|217699.1|217434.9|217657.8|217360.8|217731.4|217466|217588.1|217343.2|21
1638143580000|2021-11-28 23:53:00|217635.3|217338.3|217630.6|217333.6|217653.3|217449.5|217599.5|217321.2|29
1638143590000|2021-11-28 23:53:10|217621.4|217324.4|217650.2|217353.2|217665.9|217368.9|217586.5|217289.8|23
1638143600000|2021-11-28 23:53:20|217669.9|217372.9|217641.8|217344.8|217669.9|217372.9|217630.1|217333.1|11
1638143610000|2021-11-28 23:53:30|217621.1|217324.1|217628.3|217331.3|217632.3|217344.9|217621.1|217324.1|12
1638143620000|2021-11-28 23:53:40|217635.6|217338.6|217654.7|217357.7|217654.7|217413.1|217563.1|217313.9|14
1638143630000|2021-11-28 23:53:50|217700|217403|217588.4|217330.8|217700|217440.1|217522.8|217310.6|18
1638143640000|2021-11-28 23:54:00|217591.2|217321.5|217539.9|217389.9|217596|217403|217532.4|217310.2|17
1638143650000|2021-11-28 23:54:10|217539.4|217389.4|217574.2|217312.7|217574.2|217398.2|217537.9|217310.9|12
1638143660000|2021-11-28 23:54:20|217576.2|217317.1|217533.5|217383.5|217592.1|217390.9|217533.5|217293.4|10
1638143670000|2021-11-28 23:54:30|217532.6|217382.6|217589.1|217323.7|217594.6|217388.2|217532.6|217302.5|11
1638143680000|2021-11-28 23:54:40|217536.1|217386.1|217585.3|217324.2|217594.7|217390.4|217528.6|217322.1|17
1638143690000|2021-11-28 23:54:50|217553.1|217403.1|217572.9|217318.2|217578.2|217403.1|217521|217228.5|19
1638143700000|2021-11-28 23:55:00|217526.1|217376.1|217559.4|217409.4|217576.3|217409.4|217504.9|217287.9|15
1638143710000|2021-11-28 23:55:10|217558.3|217408.3|217527.4|217377.4|217576.1|217408.3|217525.8|217302.4|14
1638143720000|2021-11-28 23:55:20|217529.4|217379.4|217518.6|217368.6|217531.6|217381.6|217516.3|217366.3|14
1638143730000|2021-11-28 23:55:30|217562.8|217310.7|217581.1|217309.7|217612.6|217365.9|217503.8|217257.2|12
1638143740000|2021-11-28 23:55:40|217569.7|217319.6|217523.5|217373.5|217569.7|217389|217497.5|217265.5|15
1638143750000|2021-11-28 23:55:50|217523.6|217373.6|217513.8|217363.8|217590.5|217399.9|217513.8|217287.7|13
1638143760000|2021-11-28 23:56:00|217508.2|217358.2|217585.8|217315.8|217585.8|217358.2|217499.8|217276.9|19
1638143770000|2021-11-28 23:56:10|217521|217371|217626.9|217329.9|217626.9|217422.2|217518.5|217285.3|16
1638143780000|2021-11-28 23:56:20|217639.6|217342.6|217622.2|217325.2|217641.4|217427.9|217573.5|217320.7|27
1638143790000|2021-11-28 23:56:30|217623.5|217326.5|217592.8|217442.8|217651.2|217442.8|217592.8|217324.4|18
1638143800000|2021-11-28 23:56:40|217600.9|217450.9|217579.9|217429.9|217706.4|217481.9|217579.9|217375.8|25
1638143810000|2021-11-28 23:56:50|217634.8|217337.8|217564.8|217414.8|217640.2|217414.8|217564.8|217305.7|22
1638143820000|2021-11-28 23:57:00|217578|217428|217619.9|217322.9|217664.8|217428|217578|217322.9|14
1638143830000|2021-11-28 23:57:10|217618.7|217335.8|217637.8|217340.8|217637.8|217352|217603.9|217312.5|14
1638143840000|2021-11-28 23:57:20|217629.8|217332.8|217593.2|217339.6|217630.6|217390|217540|217309.6|19
1638143850000|2021-11-28 23:57:30|217542.5|217392.5|217621|217363.4|217639.7|217417.8|217542.5|217314.3|14
1638143860000|2021-11-28 23:57:40|217626.8|217329.8|217637.7|217340.7|217674.7|217459.5|217580.1|217329.2|22
1638143870000|2021-11-28 23:57:50|217641.9|217344.9|217617.6|217320.6|217641.9|217420.6|217570.6|217291.3|22
1638143880000|2021-11-28 23:58:00|217613.7|217316.7|217583.3|217286.3|217630.7|217400.6|217550.6|217286.3|19
1638143890000|2021-11-28 23:58:10|217565.9|217268.9|217620.5|217323.5|217620.5|217388.2|217517.3|217268.9|20
1638143900000|2021-11-28 23:58:20|217620.3|217323.3|217603.7|217306.7|217650.9|217353.9|217583|217286|16
1638143910000|2021-11-28 23:58:30|217621.5|217324.5|217616.9|217319.9|217653.2|217398.9|217545.3|217305.7|15
1638143920000|2021-11-28 23:58:40|217621.4|217324.4|217607.8|217310.8|217621.4|217327.5|217591.2|217310.7|12
1638143930000|2021-11-28 23:58:50|217607.6|217310.6|217603.3|217306.3|217617.9|217320.9|217587.3|217296.5|12
1638143940000|2021-11-28 23:59:00|217601.2|217304.2|217527|217377|217601.6|217378.2|217527|217296.2|13
1638143950000|2021-11-28 23:59:10|217580.1|217309.8|217566.5|217269.5|217606.4|217341.6|217491.6|217269.5|21
1638143960000|2021-11-28 23:59:20|217568.5|217271.5|217552.5|217255.5|217568.5|217345.8|217469.5|217239|25
1638143970000|2021-11-28 23:59:30|217453.1|217303.1|217512.8|217215.8|217519.9|217303.1|217445.8|217215.8|18
1638143980000|2021-11-28 23:59:40|217511.9|217237.9|217440|217290|217524.5|217290|217439.1|217224.6|15
1638143990000|2021-11-28 23:59:50|217494.7|217233.3|217512.9|217236.3|217521.9|217283|217433|217223.3|17
1638144000000|2021-11-29 00:00:00|217501.4|217243|217494.5|217210.8|217516.8|217309|217440.5|217210.8|33
1638144010000|2021-11-29 00:00:10|217529.7|217232.7|217522.3|217239.5|217534.6|217322.6|217447.7|217222.7|33
1638144020000|2021-11-29 00:00:20|217523.8|217239|217520.3|217232.9|217526.1|217291.9|217439.5|217225.6|27
1638144030000|2021-11-29 00:00:30|217506.1|217247|217448.1|217298.1|217514.5|217302.8|217447.4|217229.8|22
1638144040000|2021-11-29 00:00:40|217500.8|217243.2|217494.4|217226.1|217520|217296.9|217397|217218.5|26
1638144050000|2021-11-29 00:00:50|217506.7|217211|217499.9|217237.8|217508.7|217292|217420.4|217211|28
1638144060000|2021-11-29 00:01:00|217503.9|217231.2|217436|217286|217509.3|217301.8|217435.8|217231.2|21
1638144070000|2021-11-29 00:01:10|217436.8|217286.8|217433.2|217283.2|217444.1|217294.1|217431.6|217281.6|12
1638144080000|2021-11-29 00:01:20|217436.7|217286.7|217450.3|217300.3|217450.3|217300.3|217428.3|217278.3|13
1638144090000|2021-11-29 00:01:30|217451.1|217301.1|217447.6|217297.6|217512.6|217301.1|217438.2|217233.7|19
1638144100000|2021-11-29 00:01:40|217508.3|217239.3|217506.3|217240.4|217509.8|217310.8|217443.5|217239.3|12
1638144110000|2021-11-29 00:01:50|217446.3|217296.3|217505.3|217235.4|217508.2|217298.8|217444.5|217225.5|10
1638144120000|2021-11-29 00:02:00|217500.6|217234.7|217447|217297|217513.1|217299.7|217440.6|217228.4|18
1638144130000|2021-11-29 00:02:10|217448.1|217298.1|217447.3|217297.3|217453.5|217303.5|217439.1|217289.1|21
1638144140000|2021-11-29 00:02:20|217461.6|217311.6|217502.1|217236|217528.1|217311.6|217442.8|217225.6|14
1638144150000|2021-11-29 00:02:30|217495.5|217239.2|217502.3|217243.3|217513.8|217303.9|217450.2|217225.6|14
1638144160000|2021-11-29 00:02:40|217502.4|217243.7|217441.6|217291.6|217517|217291.6|217440.1|217235.6|11
1638144170000|2021-11-29 00:02:50|217444.2|217294.2|217502.8|217244|217502.8|217305.8|217444.2|217244|6
1638144180000|2021-11-29 00:03:00|217503.4|217244.7|217436|217286|217503.4|217297.8|217434|217244.7|9
1638144190000|2021-11-29 00:03:10|217460.9|217310.9|217487.7|217337.7|217535.4|217337.7|217417.6|217213.7|27
1638144200000|2021-11-29 00:03:20|217484|217334|217478.5|217328.5|217554|217352.9|217476.5|217234|20
1638144210000|2021-11-29 00:03:30|217482.4|217332.4|217529.4|217274.1|217565.7|217348.8|217478.8|217249|20
1638144220000|2021-11-29 00:03:40|217549.9|217252.9|217529.1|217273.8|217549.9|217337.3|217478.5|217250.7|24
1638144230000|2021-11-29 00:03:50|217528.9|217273.7|217525|217263.1|217534.5|217327.7|217457.3|217232.1|27
1638144240000|2021-11-29 00:04:00|217522|217271|217455.3|217305.3|217538.5|217338.8|217454.9|217224.4|23
1638144250000|2021-11-29 00:04:10|217453.1|217303.1|217457.3|217307.3|217519.5|217312.3|217444|217231.1|28
1638144260000|2021-11-29 00:04:20|217456.8|217306.8|217461.3|217311.3|217511.8|217311.7|217449.3|217237.3|19
1638144270000|2021-11-29 00:04:30|217460.6|217310.6|217524.7|217265.5|217548.9|217329.2|217453.6|217248|25
1638144280000|2021-11-29 00:04:40|217522.8|217263.5|217465.3|217315.3|217526.3|217329.3|217445.1|217241.5|24
1638144290000|2021-11-29 00:04:50|217470.6|217320.6|217436.5|217286.5|217518.4|217340.4|217433.3|217225.7|23
1638144300000|2021-11-29 00:05:00|217435.4|217285.4|217476.6|217326.6|217514.6|217328.4|217433.4|217241.1|23
1638144310000|2021-11-29 00:05:10|217472.1|217322.1|217469.1|217319.1|217523.8|217324.8|217446.3|217249.9|27
1638144320000|2021-11-29 00:05:20|217532.3|217235.3|217514.4|217257.2|217542.4|217319.8|217461.1|217235.3|28
1638144330000|2021-11-29 00:05:30|217463.1|217313.1|217464.4|217314.4|217529.5|217318.2|217459.3|217253.1|25
1638144340000|2021-11-29 00:05:40|217515.7|217263.7|217437.7|217287.7|217515.7|217324|217436.5|217263.7|27
1638144350000|2021-11-29 00:05:50|217438.7|217288.7|217429.7|217279.7|217508.4|217288.7|217425.3|217203.4|16
1638144360000|2021-11-29 00:06:00|217429|217279|217445.2|217295.2|217491.9|217295.5|217429|217223.8|15
1638144370000|2021-11-29 00:06:10|217444.6|217294.6|217456.2|217306.2|217456.2|217306.2|217441.2|217291.2|7
1638144380000|2021-11-29 00:06:20|217456.7|217306.7|217457.8|217307.8|217505|217312.1|217456.3|217246.8|8
1638144390000|2021-11-29 00:06:30|217457.6|217307.6|217456.4|217306.4|217467.5|217317.5|217447.5|217297.5|10
1638144400000|2021-11-29 00:06:40|217468.6|217318.6|217429.4|217279.4|217479.9|217329.9|217428.2|217278.2|30
1638144410000|2021-11-29 00:06:50|217435.4|217285.4|217457.9|217307.9|217457.9|217307.9|217417.5|217267.5|15
1638144420000|2021-11-29 00:07:00|217498.9|217240.4|217438.1|217288.1|217498.9|217303.7|217435.6|217225.5|15
1638144430000|2021-11-29 00:07:10|217438.9|217288.9|217447.9|217297.9|217512.3|217301.7|217430.7|217226.9|19
1638144440000|2021-11-29 00:07:20|217446|217296|217444.9|217294.9|217448.8|217298.8|217444.9|217294.9|13
1638144450000|2021-11-29 00:07:30|217445.5|217295.5|217454.2|217304.2|217491.4|217318.4|217439.7|217232.3|15
1638144460000|2021-11-29 00:07:40|217454.3|217304.3|217543.6|217246.6|217543.6|217342.5|217454.3|217234.1|18
1638144470000|2021-11-29 00:07:50|217543.2|217246.2|217517.8|217240.8|217543.2|217328.8|217450|217227|25
1638144480000|2021-11-29 00:08:00|217483.6|217333.6|217442.2|217292.2|217505.8|217333.6|217442.2|217231.7|18
1638144490000|2021-11-29 00:08:10|217444.8|217294.8|217442.1|217292.1|217513.7|217308.9|217432.9|217209.6|23
1638144500000|2021-11-29 00:08:20|217490|217232.5|217444.8|217294.8|217503.7|217297.7|217412.1|217206.7|29
1638144510000|2021-11-29 00:08:30|217498.2|217244.4|217403.7|217253.7|217498.2|217297.5|217402.7|217197.3|33
1638144520000|2021-11-29 00:08:40|217405|217255|217406.3|217256.3|217409.5|217259.5|217399.2|217249.2|21
1638144530000|2021-11-29 00:08:50|217406.2|217256.2|217434.7|217284.7|217434.7|217284.7|217401.1|217251.1|16
1638144540000|2021-11-29 00:09:00|217420.4|217270.4|217434.8|217284.8|217441.6|217291.6|217412.7|217262.7|20
1638144550000|2021-11-29 00:09:10|217436.2|217286.2|217442|217292|217442|217292|217429.4|217279.4|18
1638144560000|2021-11-29 00:09:20|217441.6|217291.6|217443|217293|217448.2|217298.2|217439.1|217289.1|18
1638144570000|2021-11-29 00:09:30|217442.8|217292.8|217416.2|217266.2|217442.8|217292.8|217386.2|217236.2|18
1638144580000|2021-11-29 00:09:40|217408.5|217258.5|217410.9|217260.9|217414.6|217264.6|217397|217247|22
1638144590000|2021-11-29 00:09:50|217409.2|217259.2|217408.4|217258.4|217411.3|217261.3|217405.4|217255.4|19
1638144600000|2021-11-29 00:10:00|217409|217259|217410|217260|217418.3|217268.3|217391.1|217241.1|17
1638144610000|2021-11-29 00:10:10|217412.2|217262.2|217414.1|217264.1|217414.1|217264.1|217405.9|217255.9|14
1638144620000|2021-11-29 00:10:20|217410.4|217260.4|217404.9|217254.9|217412.8|217262.8|217402.6|217252.6|14
1638144630000|2021-11-29 00:10:30|217403.9|217253.9|217405.4|217255.4|217407.7|217257.7|217403.9|217253.9|12
1638144640000|2021-11-29 00:10:40|217400.4|217250.4|217412.2|217262.2|217413|217263|217400.4|217250.4|8
1638144650000|2021-11-29 00:10:50|217404.6|217254.6|217416.4|217266.4|217495.4|217285.5|217402.7|217188.4|28
1638144660000|2021-11-29 00:11:00|217409.5|217259.5|217383.5|217233.5|217503.3|217281.3|217360.9|217193.3|29
1638144670000|2021-11-29 00:11:10|217370.3|217220.3|217402.7|217252.7|217511|217298|217366.3|217213.7|34
1638144680000|2021-11-29 00:11:20|217405.7|217255.7|217457.8|217307.8|217459.4|217309.4|217405.7|217255.7|28
1638144690000|2021-11-29 00:11:30|217439.8|217289.8|217444.7|217294.7|217452.8|217302.8|217411|217261|27
1638144700000|2021-11-29 00:11:40|217441|217291|217488|217198.9|217488|217291|217395.5|217198.9|30
1638144710000|2021-11-29 00:11:50|217412.6|217262.6|217418|217268|217425.4|217275.4|217402.4|217252.4|17
1638144720000|2021-11-29 00:12:00|217428.6|217278.6|217411|217261|217428.6|217278.6|217399.4|217249.4|15
1638144730000|2021-11-29 00:12:10|217409.2|217259.2|217406.3|217256.3|217409.2|217259.2|217388.4|217238.4|24
1638144740000|2021-11-29 00:12:20|217407.7|217257.7|217409|217259|217409.5|217259.5|217403.7|217253.7|19
1638144750000|2021-11-29 00:12:30|217411.3|217261.3|217433.2|217283.2|217434.3|217284.3|217402.7|217252.7|30
1638144760000|2021-11-29 00:12:40|217430.5|217280.5|217432.3|217282.3|217436.9|217286.9|217426.8|217276.8|33
1638144770000|2021-11-29 00:12:50|217431.6|217281.6|217412|217262|217444.9|217294.9|217411|217261|36
1638144780000|2021-11-29 00:13:00|217413.4|217263.4|217434.9|217284.9|217439|217289|217413.3|217263.3|31
1638144790000|2021-11-29 00:13:10|217432.7|217282.7|217409.2|217259.2|217434.1|217284.1|217402.2|217252.2|30
1638144800000|2021-11-29 00:13:20|217408.5|217258.5|217417.5|217267.5|217448.8|217298.8|217402.2|217252.2|33
1638144810000|2021-11-29 00:13:30|217415.7|217265.7|217424.3|217274.3|217442.3|217292.3|217414.1|217264.1|29
1638144820000|2021-11-29 00:13:40|217426.5|217276.5|217411.7|217261.7|217447.2|217297.2|217401.2|217251.2|26
1638144830000|2021-11-29 00:13:50|217412.9|217262.9|217422.6|217272.6|217437.1|217287.1|217406.9|217256.9|22
1638144840000|2021-11-29 00:14:00|217422.1|217272.1|217420.2|217270.2|217426.8|217276.8|217416.7|217266.7|25
1638144850000|2021-11-29 00:14:10|217421.2|217271.2|217416.4|217266.4|217425.1|217275.1|217416.4|217266.4|20
1638144860000|2021-11-29 00:14:20|217418|217268|217402.4|217252.4|217421.2|217271.2|217398|217248|19
1638144870000|2021-11-29 00:14:30|217410.5|217260.5|217385|217235|217424.9|217274.9|217380.8|217230.8|19
1638144880000|2021-11-29 00:14:40|217378.1|217228.1|217378.1|217228.1|217396.3|217246.3|217373.7|217223.7|25
1638144890000|2021-11-29 00:14:50|217378.3|217228.3|217388.6|217238.6|217396|217246|217376.8|217226.8|16
1638144900000|2021-11-29 00:15:00|217386.1|217236.1|217385.1|217235.1|217392.6|217242.6|217379.1|217229.1|14
1638144910000|2021-11-29 00:15:10|217385.4|217235.4|217385.9|217235.9|217387.1|217237.1|217383.5|217233.5|14
1638144920000|2021-11-29 00:15:20|217385.2|217235.2|217382.1|217232.1|217389.7|217239.7|217374.9|217224.9|29
1638144930000|2021-11-29 00:15:30|217387|217237|217384.1|217234.1|217389.8|217239.8|217365.5|217215.5|24
1638144940000|2021-11-29 00:15:40|217387.6|217237.6|217375.7|217225.7|217388.8|217238.8|217366.7|217216.7|28
1638144950000|2021-11-29 00:15:50|217374.3|217224.3|217373.8|217223.8|217376|217226|217363|217213|26
1638144960000|2021-11-29 00:16:00|217374.3|217224.3|217377.1|217227.1|217377.1|217227.1|217367.9|217217.9|31
1638144970000|2021-11-29 00:16:10|217376.3|217226.3|217376.3|217226.3|217378|217228|217375.3|217225.3|21
1638144980000|2021-11-29 00:16:20|217375.7|217225.7|217358.7|217208.7|217376.5|217226.5|217349.2|217199.2|24
1638144990000|2021-11-29 00:16:30|217360.9|217210.9|217322.8|217172.8|217360.9|217210.9|217321.8|217171.8|19
1638145000000|2021-11-29 00:16:40|217338.4|217188.4|217346.5|217196.5|217346.5|217196.5|217331.1|217181.1|14
1638145010000|2021-11-29 00:16:50|217343.1|217193.1|217336.1|217186.1|217347.2|217197.2|217334.1|217184.1|19
1638145020000|2021-11-29 00:17:00|217334.6|217184.6|217343|217193|217363.5|217213.5|217334.6|217184.6|17
1638145030000|2021-11-29 00:17:10|217341.4|217191.4|217325.1|217175.1|217346.5|217196.5|217319.1|217169.1|18
1638145040000|2021-11-29 00:17:20|217319.1|217169.1|217319.8|217169.8|217325.8|217175.8|217318.9|217168.9|17
1638145050000|2021-11-29 00:17:30|217320.3|217170.3|217320.5|217170.5|217326|217176|217312|217162|21
1638145060000|2021-11-29 00:17:40|217318|217168|217287.8|217137.8|217318|217168|217284.7|217134.7|23
1638145070000|2021-11-29 00:17:50|217287.3|217137.3|217292.4|217142.4|217292.4|217142.4|217287.3|217137.3|15
1638145080000|2021-11-29 00:18:00|217292.6|217142.6|217283.7|217133.7|217292.6|217142.6|217280.3|217130.3|23
1638145090000|2021-11-29 00:18:10|217286.5|217136.5|217276.3|217126.3|217286.5|217136.5|217274|217124|13
1638145100000|2021-11-29 00:18:20|217275.7|217125.7|217274.6|217124.6|217280.4|217130.4|217274.4|217124.4|23
1638145110000|2021-11-29 00:18:30|217274.7|217124.7|217304.7|217154.7|217305.7|217155.7|217273.3|217123.3|23
1638145120000|2021-11-29 00:18:40|217304.1|217154.1|217325.3|217175.3|217333.5|217183.5|217303.4|217153.4|23
1638145130000|2021-11-29 00:18:50|217323.5|217173.5|217321.7|217171.7|217376.5|217179.8|217311.5|217110.5|25
1638145140000|2021-11-29 00:19:00|217314.6|217164.6|217322.1|217172.1|217326.6|217176.6|217314.6|217164.6|25
1638145150000|2021-11-29 00:19:10|217321.8|217171.8|217322|217172|217322.6|217172.6|217317.7|217167.7|21
1638145160000|2021-11-29 00:19:20|217322.2|217172.2|217309.3|217159.3|217323.9|217173.9|217309.3|217159.3|17
1638145170000|2021-11-29 00:19:30|217306.2|217156.2|217263.2|217113.2|217308.4|217158.4|217263|217113|32
1638145180000|2021-11-29 00:19:40|217274.7|217124.7|217170.5|217020.5|217274.7|217124.7|217170.5|217020.5|37
1638145190000|2021-11-29 00:19:50|217172.8|217022.8|217164.3|217014.3|217177.2|217027.2|217145.2|216995.2|29
1638145200000|2021-11-29 00:20:00|217158.7|217008.7|217149.3|216999.3|217160.2|217010.2|217140.3|216990.3|28
1638145210000|2021-11-29 00:20:10|217147.7|216997.7|217155.7|217005.7|217160.5|217010.5|217142.7|216992.7|21
1638145220000|2021-11-29 00:20:20|217154.5|217004.5|217157.2|217007.2|217159.8|217009.8|217154.5|217004.5|26
1638145230000|2021-11-29 00:20:30|217158.2|217008.2|217162.2|217012.2|217172.9|217022.9|217140.8|216990.8|26
1638145240000|2021-11-29 00:20:40|217162.1|217012.1|217168.8|217018.8|217238.5|217026.7|217156|216958.8|24
1638145250000|2021-11-29 00:20:50|217172.3|217022.3|217135.1|216985.1|217178|217028|217130.8|216980.8|21
1638145260000|2021-11-29 00:21:00|217134.6|216984.6|217135.2|216985.2|217149.3|216999.3|217131.3|216981.3|33
1638145270000|2021-11-29 00:21:10|217135.3|216985.3|217141.9|216991.9|217146.8|216996.8|217135.3|216985.3|21
1638145280000|2021-11-29 00:21:20|217139.2|216989.2|217148.6|216998.6|217150.7|217000.7|217132.4|216982.4|21
1638145290000|2021-11-29 00:21:30|217138.8|216988.8|217135.3|216985.3|217152|217002|217134.6|216984.6|23
1638145300000|2021-11-29 00:21:40|217127.1|216977.1|217141|216991|217141.6|216991.6|217122.6|216972.6|25
1638145310000|2021-11-29 00:21:50|217142.3|216992.3|217140.8|216990.8|217143.7|216993.7|217136.8|216986.8|8
1638145320000|2021-11-29 00:22:00|217141.2|216991.2|217104.9|216954.9|217150.4|217000.4|217095.8|216945.8|30
1638145330000|2021-11-29 00:22:10|217105.6|216955.6|217116.6|216966.6|217117.2|216967.2|217086.7|216936.7|23
1638145340000|2021-11-29 00:22:20|217118.2|216968.2|217093|216943|217118.2|216968.2|217093|216943|15
1638145350000|2021-11-29 00:22:30|217098.4|216948.4|217099.8|216949.8|217111|216961|217089.4|216939.4|24
1638145360000|2021-11-29 00:22:40|217094.2|216944.2|217063.3|216913.3|217097.1|216947.1|217043|216893|29
1638145370000|2021-11-29 00:22:50|217061.6|216911.6|217069.1|216919.1|217070.4|216920.4|217061.6|216911.6|28
1638145380000|2021-11-29 00:23:00|217069.6|216919.6|217053.3|216903.3|217071.8|216921.8|217033|216883|30
1638145390000|2021-11-29 00:23:10|217047.5|216897.5|217042.9|216892.9|217050.5|216900.5|217041.1|216891.1|30
1638145400000|2021-11-29 00:23:20|217045.8|216895.8|217069.4|216919.4|217069.4|216919.4|217045.3|216895.3|23
1638145410000|2021-11-29 00:23:30|217070.1|216920.1|217078.8|216928.8|217078.8|216928.8|217059.4|216909.4|34
1638145420000|2021-11-29 00:23:40|217072.2|216922.2|217079|216929|217079.4|216929.4|217072.2|216922.2|32
1638145430000|2021-11-29 00:23:50|217079.2|216929.2|217078.1|216928.1|217081.9|216931.9|217076.6|216926.6|27
1638145440000|2021-11-29 00:24:00|217079.6|216929.6|217107.8|216957.8|217129|216979|217079.6|216929.6|26
1638145450000|2021-11-29 00:24:10|217111.1|216961.1|217120.7|216970.7|217120.7|216970.7|217105.2|216955.2|24
1638145460000|2021-11-29 00:24:20|217117.9|216967.9|217116.8|216966.8|217121.5|216971.5|217111.8|216961.8|21
1638145470000|2021-11-29 00:24:30|217116.6|216966.6|217125.2|216975.2|217125.7|216975.7|217112.9|216962.9|19
1638145480000|2021-11-29 00:24:40|217125.1|216975.1|217161.9|217011.9|217166.3|217016.3|217120.9|216970.9|27
1638145490000|2021-11-29 00:24:50|217160.9|217010.9|217155.5|217005.5|217163.7|217013.7|217152.9|217002.9|21
1638145500000|2021-11-29 00:25:00|217154.5|217004.5|217158.9|217008.9|217167.8|217017.8|217154.5|217004.5|29
1638145510000|2021-11-29 00:25:10|217159.9|217009.9|217190.5|217040.5|217240.7|217058.1|217159.2|216978.8|29
1638145520000|2021-11-29 00:25:20|217187.7|217037.7|217199|217049|217248.7|217053.8|217181.5|216984.2|27
1638145530000|2021-11-29 00:25:30|217171.7|217021.7|217205.5|217055.5|217206.5|217056.5|217171.7|217021.7|28
1638145540000|2021-11-29 00:25:40|217204.7|217054.7|217185|217035|217294.2|217081.6|217179.4|217009.2|27
1638145550000|2021-11-29 00:25:50|217186.2|217036.2|217187.4|217037.4|217191.2|217041.2|217175.6|217025.6|22
1638145560000|2021-11-29 00:26:00|217189.2|217039.2|217311.7|217014.7|217314.7|217085.5|217189.2|217007.4|27
1638145570000|2021-11-29 00:26:10|217298.4|217041.8|217306.6|217017.3|217309.6|217085.8|217232.2|217010.7|18
1638145580000|2021-11-29 00:26:20|217238.1|217088.1|217329.1|217061.5|217349.3|217088.1|217234.2|217011.4|22
1638145590000|2021-11-29 00:26:30|217333.9|217055.3|217216.3|217066.3|217346.5|217093.1|217181|216984.6|27
1638145600000|2021-11-29 00:26:40|217205.4|217055.4|217237.4|217087.4|217290.2|217087.4|217180.6|217010.8|29
1638145610000|2021-11-29 00:26:50|217225.3|217075.3|217228.7|217078.7|217299.3|217087|217212.3|217019.2|23
1638145620000|2021-11-29 00:27:00|217227.7|217077.7|217265|217115|217337.9|217125.5|217220.6|217031.1|20
1638145630000|2021-11-29 00:27:10|217268.7|217118.7|217373.4|217094.7|217373.4|217155.5|217245.8|217039.6|21
1638145640000|2021-11-29 00:27:20|217373.5|217104|217277.8|217127.8|217385|217145.6|217246.3|217034|32
1638145650000|2021-11-29 00:27:30|217295.1|217145.1|217326.7|217060.4|217379.6|217145.1|217250.2|217019.4|29
1638145660000|2021-11-29 00:27:40|217324.2|217055.8|217376.1|217109.9|217391.2|217159.1|217277.6|217055.8|28
1638145670000|2021-11-29 00:27:50|217369.3|217115.9|217273.2|217123.2|217369.3|217133|217256.1|217054|29
1638145680000|2021-11-29 00:28:00|217272.4|217122.4|217367.9|217103.3|217378.7|217172.4|217269.6|217077.2|19
1638145690000|2021-11-29 00:28:10|217371.1|217105.4|217371.2|217074.2|217393.3|217145.3|217282.4|217041.8|29
1638145700000|2021-11-29 00:28:20|217352.6|217055.6|217380.1|217122.3|217407.4|217171.2|217303.6|217036|30
1638145710000|2021-11-29 00:28:30|217428.3|217169.6|217457|217160|217457.3|217211|217318.4|217104.1|32
1638145720000|2021-11-29 00:28:40|217458.1|217161.1|217357.5|217102|217458.1|217190.3|217306.7|217086.7|26
1638145730000|2021-11-29 00:28:50|217319.9|217092.4|217400|217116.5|217428.2|217201|217306|217092.4|22
1638145740000|2021-11-29 00:29:00|217398.7|217130.8|217407|217113.8|217410|217136.2|217387.2|217090.2|23
1638145750000|2021-11-29 00:29:10|217405.6|217108.6|217397.1|217100.1|217417.2|217188.6|217332.2|217086.5|19
1638145760000|2021-11-29 00:29:20|217406.9|217109.9|217368.1|217218.1|217444.5|217218.2|217347.1|217105|23
1638145770000|2021-11-29 00:29:30|217368.4|217218.4|217380.3|217230.3|217419|217230.3|217366.8|217161.6|12
1638145780000|2021-11-29 00:29:40|217382|217232|217474.9|217177.9|217474.9|217233.6|217358|217151.8|24
1638145790000|2021-11-29 00:29:50|217406.9|217256.9|217408.7|217258.7|217492.2|217258.7|217403.6|217144.5|18
1638145800000|2021-11-29 00:30:00|217474.2|217207.3|217483.7|217186.7|217490.1|217208.8|217443.4|217155.2|29
1638145810000|2021-11-29 00:30:10|217472.6|217192.8|217494.7|217202.9|217496.7|217218.2|217440.9|217143.9|26
1638145820000|2021-11-29 00:30:20|217493.7|217201.7|217478.8|217189.9|217496.1|217247.1|217386.6|217134.9|28
1638145830000|2021-11-29 00:30:30|217473.4|217196.4|217485.7|217189|217489.7|217200.9|217409.9|217112.9|27
1638145840000|2021-11-29 00:30:40|217414.6|217264.6|217423.4|217163.5|217470.2|217264.6|217351.4|217131.6|28
1638145850000|2021-11-29 00:30:50|217452.5|217169.2|217483.9|217199.5|217491.9|217244.4|217355.2|217114.3|36
1638145860000|2021-11-29 00:31:00|217483.7|217186.7|217436.8|217166.3|217483.7|217233|217350|217146.1|30
1638145870000|2021-11-29 00:31:10|217430.5|217152.6|217452|217155|217452|217247.2|217364.4|217134.2|29
1638145880000|2021-11-29 00:31:20|217450.7|217153.7|217492.7|217198.9|217507.5|217246.7|217396.7|217134.9|38
1638145890000|2021-11-29 00:31:30|217485.6|217207.1|217486.6|217203.2|217510.6|217277.1|217427.1|217189|33
1638145900000|2021-11-29 00:31:40|217489.3|217204.4|217428.2|217156|217497.2|217275.7|217373.9|217130.8|37
1638145910000|2021-11-29 00:31:50|217444.7|217153.5|217377.2|217227.2|217471.8|217234|217367.6|217118.2|38
1638145920000|2021-11-29 00:32:00|217429|217173.8|217402.8|217252.8|217442.3|217253.3|217375.3|217173.8|29
1638145930000|2021-11-29 00:32:10|217403.2|217253.2|217399.2|217249.2|217450.2|217254.8|217377.3|217186.7|27
1638145940000|2021-11-29 00:32:20|217398.4|217248.4|217393.7|217243.7|217403.5|217253.5|217384.8|217234.8|36
1638145950000|2021-11-29 00:32:30|217392.9|217242.9|217391.4|217241.4|217395|217245|217383.8|217233.8|21
1638145960000|2021-11-29 00:32:40|217391.3|217241.3|217379.6|217119.1|217419.3|217242.3|217335|217111.6|32
1638145970000|2021-11-29 00:32:50|217380.1|217120.5|217320.5|217170.5|217411.2|217205.8|217301.5|217089.4|25
1638145980000|2021-11-29 00:33:00|217325.3|217175.3|217367.4|217084.9|217406|217176.6|217292.5|217066.3|32
1638145990000|2021-11-29 00:33:10|217359.3|217090.7|217315|217165|217381.1|217170.3|217265.3|217069.5|33
1638146000000|2021-11-29 00:33:20|217312|217162|217349|217094.7|217370.8|217162|217276.8|217051.9|38
1638146010000|2021-11-29 00:33:30|217354.4|217096.4|217357|217088.7|217377.9|217158.9|217273.1|217066.6|31
1638146020000|2021-11-29 00:33:40|217352.5|217055.5|217346.6|217089.1|217384.5|217159.3|217289|217045.6|21
1638146030000|2021-11-29 00:33:50|217344.6|217079.3|217276.9|217126.9|217351.8|217146.5|217261.5|217024.3|19
1638146040000|2021-11-29 00:34:00|217274.9|217124.9|217282.1|217132.1|217287.4|217137.4|217256.7|217106.7|24
1638146050000|2021-11-29 00:34:10|217284.9|217134.9|217285.7|217135.7|217338.8|217138|217277.4|217056.6|22
1638146060000|2021-11-29 00:34:20|217284.6|217134.6|217282.7|217132.7|217322.9|217143.3|217247.5|217055.7|18
1638146070000|2021-11-29 00:34:30|217283.9|217133.9|217260.9|217110.9|217318.9|217137.2|217260.9|217061.2|14
1638146080000|2021-11-29 00:34:40|217263.6|217113.6|217291.7|217141.7|217295.9|217145.9|217254.9|217029.1|28
1638146090000|2021-11-29 00:34:50|217292.4|217142.4|217310.1|217059.5|217333.1|217145.4|217257.4|217036.1|24
1638146100000|2021-11-29 00:35:00|217265.3|217115.3|217273.2|217123.2|217314.8|217129.2|217239.4|216995.6|23
1638146110000|2021-11-29 00:35:10|217282.4|217132.4|217303.8|217153.8|217320.5|217153.8|217262|217048|28
1638146120000|2021-11-29 00:35:20|217278.8|217128.8|217291.4|217141.4|217291.4|217141.4|217272.2|217122.2|16
1638146130000|2021-11-29 00:35:30|217278.8|217128.8|217289.7|217139.7|217299.4|217149.4|217278.8|217128.8|14
1638146140000|2021-11-29 00:35:40|217289.4|217139.4|217296.4|217146.4|217297.5|217147.5|217276.3|217126.3|23
1638146150000|2021-11-29 00:35:50|217297.8|217147.8|217344.1|217047.8|217379.9|217163.6|217276.3|217047.8|26
1638146160000|2021-11-29 00:36:00|217290.2|217140.2|217313.2|217163.2|217393.5|217173.5|217282.5|217036.6|38
1638146170000|2021-11-29 00:36:10|217313.6|217163.6|217321.5|217171.5|217329.5|217179.5|217301.2|217151.2|31
1638146180000|2021-11-29 00:36:20|217302.8|217152.8|217303.9|217153.9|217316.5|217166.5|217297.2|217147.2|27
1638146190000|2021-11-29 00:36:30|217302.6|217152.6|217309.8|217159.8|217330.9|217180.9|217279.7|217129.7|25
1638146200000|2021-11-29 00:36:40|217305.3|217155.3|217309|217159|217320.7|217170.7|217289.6|217139.6|26
1638146210000|2021-11-29 00:36:50|217298.5|217148.5|217306.3|217156.3|217317.6|217167.6|217290.6|217140.6|31
1638146220000|2021-11-29 00:37:00|217305.5|217155.5|217288.5|217138.5|217312.6|217162.6|217273.8|217123.8|19
1638146230000|2021-11-29 00:37:10|217276.4|217126.4|217275.6|217125.6|217286.2|217136.2|217273.5|217123.5|20
1638146240000|2021-11-29 00:37:20|217275.9|217125.9|217276.6|217126.6|217283.9|217133.9|217272.8|217122.8|16
1638146250000|2021-11-29 00:37:30|217277.1|217127.1|217273.1|217123.1|217285.5|217135.5|217272.8|217122.8|15
1638146260000|2021-11-29 00:37:40|217274.1|217124.1|217278.2|217128.2|217278.5|217128.5|217273.2|217123.2|15
1638146270000|2021-11-29 00:37:50|217275.2|217125.2|217275.3|217125.3|217291.5|217141.5|217263|217113|26
1638146280000|2021-11-29 00:38:00|217276.8|217126.8|217276.6|217126.6|217276.9|217126.9|217263|217113|24
1638146290000|2021-11-29 00:38:10|217274.1|217124.1|217275.5|217125.5|217275.8|217125.8|217270.6|217120.6|26
1638146300000|2021-11-29 00:38:20|217274.9|217124.9|217275.9|217125.9|217279.4|217129.4|217272.2|217122.2|20
1638146310000|2021-11-29 00:38:30|217273.9|217123.9|217320.8|217170.8|217320.8|217170.8|217268.5|217118.5|20
1638146320000|2021-11-29 00:38:40|217319.1|217169.1|217314.5|217164.5|217322.8|217172.8|217290|217140|25
1638146330000|2021-11-29 00:38:50|217295.8|217145.8|217303.8|217153.8|217330.4|217180.4|217291.8|217141.8|27
1638146340000|2021-11-29 00:39:00|217321.1|217171.1|217305.8|217155.8|217328.1|217178.1|217305.1|217155.1|20
1638146350000|2021-11-29 00:39:10|217323.5|217173.5|217293|217143|217336.4|217186.4|217281.7|217131.7|11
1638146360000|2021-11-29 00:39:20|217289.7|217139.7|217307.8|217157.8|217316.2|217166.2|217289.7|217139.7|14
1638146370000|2021-11-29 00:39:30|217308.6|217158.6|217316.8|217166.8|217326.5|217176.5|217304.6|217154.6|21
1638146380000|2021-11-29 00:39:40|217351.5|217098|217327.5|217177.5|217351.5|217188.7|217298|217098|23
1638146390000|2021-11-29 00:39:50|217329|217179|217326.4|217176.4|217339|217189|217314.9|217164.9|9
1638146400000|2021-11-29 00:40:00|217303.3|217153.3|217315|217165|217340.5|217171.4|217274.2|217082.6|18
1638146410000|2021-11-29 00:40:10|217321.1|217171.1|217306.6|217156.6|217326.3|217176.3|217274.5|217124.5|16
1638146420000|2021-11-29 00:40:20|217302.3|217152.3|217298.3|217148.3|217323|217173|217293.7|217143.7|12
1638146430000|2021-11-29 00:40:30|217298|217148|217395|217245|217395|217245|217269.4|217119.4|25
1638146440000|2021-11-29 00:40:40|217385.3|217235.3|217412.6|217262.6|217425.3|217275.3|217378.4|217159.9|34
1638146450000|2021-11-29 00:40:50|217414.9|217264.9|217430.8|217280.8|217479.3|217308.6|217395.9|217184.4|32
1638146460000|2021-11-29 00:41:00|217426.9|217276.9|217404.7|217254.7|217474.6|217324.6|217404.7|217254.7|32
1638146470000|2021-11-29 00:41:10|217405.1|217255.1|217367.3|217217.3|217413.8|217263.8|217363.7|217213.7|27
1638146480000|2021-11-29 00:41:20|217382.9|217232.9|217377.6|217227.6|217382.9|217232.9|217367.5|217217.5|13
1638146490000|2021-11-29 00:41:30|217380.6|217230.6|217394.9|217244.9|217394.9|217244.9|217380.6|217230.6|31
1638146500000|2021-11-29 00:41:40|217397.3|217247.3|217410.7|217260.7|217434.1|217267|217372.1|217169.8|31
1638146510000|2021-11-29 00:41:50|217389.3|217239.3|217404.4|217254.4|217449.5|217268.5|217366.1|217195.3|26
1638146520000|2021-11-29 00:42:00|217408.9|217258.9|217356.3|217206.3|217482.4|217270.9|217354|217142.7|32
1638146530000|2021-11-29 00:42:10|217357.6|217207.6|217369.3|217219.3|217378.3|217228.3|217357|217207|16
1638146540000|2021-11-29 00:42:20|217372.7|217222.7|217361.9|217211.9|217383.2|217233.2|217351.3|217201.3|15
1638146550000|2021-11-29 00:42:30|217345.3|217195.3|217357.6|217207.6|217369.6|217219.6|217345.3|217195.3|15
1638146560000|2021-11-29 00:42:40|217369.6|217219.6|217366.7|217216.7|217369.6|217219.6|217349.7|217199.7|19
1638146570000|2021-11-29 00:42:50|217370.9|217220.9|217360.4|217210.4|217370.9|217220.9|217352.2|217202.2|10
1638146580000|2021-11-29 00:43:00|217356|217206|217368.9|217218.9|217372|217222|217356|217206|9
1638146590000|2021-11-29 00:43:10|217365.5|217215.5|217364.9|217214.9|217367.8|217217.8|217359.8|217209.8|10
1638146600000|2021-11-29 00:43:20|217365.5|217215.5|217419|217269|217419|217269|217357.2|217207.2|18
1638146610000|2021-11-29 00:43:30|217415.8|217265.8|217412.3|217262.3|217426.6|217276.6|217385.8|217235.8|24
1638146620000|2021-11-29 00:43:40|217413.4|217263.4|217429.6|217279.6|217434.1|217284.1|217406.4|217256.4|19
1638146630000|2021-11-29 00:43:50|217442.9|217292.9|217427.4|217277.4|217442.9|217292.9|217427.4|217277.4|9
1638146640000|2021-11-29 00:44:00|217423.6|217273.6|217448.2|217298.2|217493.4|217304.1|217419.2|217196.4|16
1638146650000|2021-11-29 00:44:10|217458|217308|217460.6|217310.6|217464.1|217314.1|217447.9|217297.9|11
1638146660000|2021-11-29 00:44:20|217460.8|217310.8|217485.7|217197.3|217515.7|217310.8|217420.3|217167.9|30
1638146670000|2021-11-29 00:44:30|217475.7|217178.7|217484.7|217208.6|217494.1|217208.6|217465.6|217168.6|17
1638146680000|2021-11-29 00:44:40|217486.1|217204.4|217479.3|217195|217494.4|217209.6|217467.4|217181|22
1638146690000|2021-11-29 00:44:50|217485.5|217188.5|217488.2|217194.8|217511.6|217268.7|217418.7|217162.2|24
1638146700000|2021-11-29 00:45:00|217488.8|217195.6|217546.8|217262.6|217557.1|217330.9|217478.7|217181.7|30
1638146710000|2021-11-29 00:45:10|217495.3|217198.3|217542.8|217245.8|217545.1|217248.1|217486.2|217189.2|21
1638146720000|2021-11-29 00:45:20|217539.6|217252|217579.6|217282.6|217579.6|217303.2|217453.2|217161.4|14
1638146730000|2021-11-29 00:45:30|217570.5|217273.5|217533.5|217236.5|217572.5|217285.4|217518.2|217221.2|23
1638146740000|2021-11-29 00:45:40|217522.8|217225.8|217533.1|217236.1|217544.3|217247.3|217517.3|217220.3|14
1638146750000|2021-11-29 00:45:50|217499.8|217236.8|217507.8|217229.5|217525.3|217331.1|217456.8|217228.3|15
1638146760000|2021-11-29 00:46:00|217460.4|217310.4|217543.5|217246.5|217546.4|217324.2|217450|217179|15
1638146770000|2021-11-29 00:46:10|217538.4|217241.4|217503.2|217206.2|217554.4|217257.4|217499.8|217202.8|29
1638146780000|2021-11-29 00:46:20|217503.5|217212.3|217508.6|217237.4|217514.7|217239.4|217495.9|217204.1|25
1638146790000|2021-11-29 00:46:30|217508.8|217221.4|217520.5|217243.1|217525.4|217327.3|217473.3|217212.1|20
1638146800000|2021-11-29 00:46:40|217529.2|217242.3|217455.1|217305.1|217532|217306.8|217451.9|217227.6|24
1638146810000|2021-11-29 00:46:50|217452.4|217302.4|217481.3|217331.3|217519.6|217331.3|217450.4|217233.3|24
1638146820000|2021-11-29 00:47:00|217483.4|217333.4|217491|217224.1|217543.3|217333.4|217444.3|217204.4|28
1638146830000|2021-11-29 00:47:10|217491.2|217214.1|217488.1|217226.2|217511.1|217294.6|217417.5|217165.7|23
1638146840000|2021-11-29 00:47:20|217483.3|217223|217490.7|217207.2|217496.2|217276.6|217424.6|217173.3|19
1638146850000|2021-11-29 00:47:30|217494.1|217210.2|217529.4|217257.3|217529.4|217320.3|217450.5|217179|15
1638146860000|2021-11-29 00:47:40|217527.8|217262|217500.2|217226.7|217527.8|217307.2|217457.2|217165.2|19
1638146870000|2021-11-29 00:47:50|217500|217226.5|217471|217174|217500|217293.9|217443.9|217174|20
1638146880000|2021-11-29 00:48:00|217471.3|217174.3|217400|217250|217471.3|217253|217395.1|217174.3|25
1638146890000|2021-11-29 00:48:10|217398.4|217248.4|217425.9|217156.6|217435.8|217249.4|217393.7|217156.6|14
1638146900000|2021-11-29 00:48:20|217422.4|217170|217452.8|217155.8|217462.9|217213.3|217363.3|217155.8|15
1638146910000|2021-11-29 00:48:30|217454.4|217157.4|217355.1|217205.1|217467.8|217242.2|217344.5|217147.4|24
1638146920000|2021-11-29 00:48:40|217409.3|217145.9|217416.1|217134|217449.8|217210.8|217351.1|217125.7|18
1638146930000|2021-11-29 00:48:50|217343.4|217193.4|217350.9|217200.9|217352.3|217202.3|217343.1|217193.1|28
1638146940000|2021-11-29 00:49:00|217350.2|217200.2|217336.5|217186.5|217387.8|217204.8|217333.9|217117.9|16
1638146950000|2021-11-29 00:49:10|217333.9|217183.9|217354|217204|217358.3|217208.3|217333.2|217183.2|11
1638146960000|2021-11-29 00:49:20|217348.2|217198.2|217359|217209|217420.1|217221|217346|217116.8|29
1638146970000|2021-11-29 00:49:30|217358.6|217208.6|217403.2|217150.4|217428.3|217208.6|217335|217122.7|36
1638146980000|2021-11-29 00:49:40|217406.3|217154.2|217404.6|217140.7|217431.6|217204.3|217352.5|217125.8|20
1638146990000|2021-11-29 00:49:50|217404.4|217143|217399.1|217134.4|217409.3|217200.3|217349.3|217119.7|25
1638147000000|2021-11-29 00:50:00|217399.2|217134.1|217405.3|217147|217411.9|217202.4|217346.8|217134|25
1638147010000|2021-11-29 00:50:10|217346.7|217196.7|217400.9|217103.9|217404|217200|217346.3|217089.4|16
1638147020000|2021-11-29 00:50:20|217333.7|217183.7|217427.8|217130.8|217432.4|217187.5|217333.7|217116.2|24
1638147030000|2021-11-29 00:50:30|217403.2|217134.8|217415.3|217138.8|217431|217142.9|217403.2|217131.5|16
1638147040000|2021-11-29 00:50:40|217403.8|217147.8|217248.4|217098.4|217430.8|217147.8|217243.1|217069.9|22
1638147050000|2021-11-29 00:50:50|217251.9|217101.9|217246.4|217096.4|217290.7|217109.1|217245.2|217040.6|19
1638147060000|2021-11-29 00:51:00|217247.3|217097.3|217251.8|217101.8|217253.8|217103.8|217247.3|217097.3|12
1638147070000|2021-11-29 00:51:10|217244.8|217094.8|217259|217109|217259.7|217109.7|217244.8|217094.8|20
1638147080000|2021-11-29 00:51:20|217260.6|217110.6|217252|217102|217286.3|217136.3|217252|217102|17
1638147090000|2021-11-29 00:51:30|217234.1|217084.1|217290.3|217140.3|217290.3|217140.3|217234.1|217084.1|25
1638147100000|2021-11-29 00:51:40|217288|217138|217278.3|217128.3|217291.3|217141.3|217272.4|217122.4|22
1638147110000|2021-11-29 00:51:50|217281.8|217131.8|217247.9|217097.9|217285.6|217135.6|217236.2|217086.2|19
1638147120000|2021-11-29 00:52:00|217248.8|217098.8|217255.7|217105.7|217263.7|217113.7|217248.8|217098.8|14
1638147130000|2021-11-29 00:52:10|217265.7|217115.7|217268.3|217118.3|217275|217125|217260.3|217110.3|9
1638147140000|2021-11-29 00:52:20|217268.6|217118.6|217275.6|217125.6|217275.6|217125.6|217260.2|217110.2|17
1638147150000|2021-11-29 00:52:30|217249.3|217099.3|217286.4|217136.4|217286.4|217136.4|217249.3|217099.3|10
1638147160000|2021-11-29 00:52:40|217315.3|217018.3|217289.7|217139.7|217315.3|217139.7|217259.7|217018.3|15
1638147170000|2021-11-29 00:52:50|217287.3|217137.3|217266.4|217116.4|217295.6|217145.6|217254.4|217104.4|17
1638147180000|2021-11-29 00:53:00|217296.8|217146.8|217269.4|217119.4|217296.8|217146.8|217264.7|217114.7|17
1638147190000|2021-11-29 00:53:10|217265|217115|217278.3|217128.3|217278.3|217128.3|217250|217100|19
1638147200000|2021-11-29 00:53:20|217273|217123|217262.4|217112.4|217287.9|217137.9|217237.9|217087.9|18
1638147210000|2021-11-29 00:53:30|217258.8|217108.8|217266.8|217116.8|217326|217143.1|217239.1|217047.9|16
1638147220000|2021-11-29 00:53:40|217254.6|217104.6|217266.7|217116.7|217275.8|217125.8|217239.8|217089.8|16
1638147230000|2021-11-29 00:53:50|217267.3|217117.3|217273.6|217123.6|217280.9|217130.9|217259.3|217109.3|15
1638147240000|2021-11-29 00:54:00|217272.5|217122.5|217270.8|217120.8|217288.7|217138.7|217261.3|217111.3|19
1638147250000|2021-11-29 00:54:10|217268.1|217118.1|217263.4|217113.4|217278.2|217128.2|217263.4|217113.4|19
1638147260000|2021-11-29 00:54:20|217268|217118|217266.7|217116.7|217275.3|217125.3|217260.1|217110.1|17
1638147270000|2021-11-29 00:54:30|217267.3|217117.3|217272.3|217122.3|217297|217147|217260.7|217110.7|22
1638147280000|2021-11-29 00:54:40|217269.7|217119.7|217283.4|217133.4|217296|217146|217260.8|217110.8|29
1638147290000|2021-11-29 00:54:50|217289.3|217139.3|217333.9|217183.9|217339.9|217189.9|217289.3|217139.3|31
1638147300000|2021-11-29 00:55:00|217335.8|217185.8|217368.7|217218.7|217379.5|217229.5|217335.8|217185.8|36
1638147310000|2021-11-29 00:55:10|217365.7|217215.7|217326.3|217176.3|217372.3|217222.3|217326.3|217176.3|29
1638147320000|2021-11-29 00:55:20|217329|217179|217283.4|217133.4|217359.7|217186.1|217257.2|217057.5|27
1638147330000|2021-11-29 00:55:30|217289.5|217139.5|217300.3|217150.3|217308.9|217158.9|217284.7|217134.7|27
1638147340000|2021-11-29 00:55:40|217353|217094.2|217285|217135|217353|217164.2|217275.5|217069.5|26
1638147350000|2021-11-29 00:55:50|217290.5|217140.5|217300.1|217150.1|217327.4|217177.4|217266.5|217116.5|26
1638147360000|2021-11-29 00:56:00|217288.4|217138.4|217325.4|217175.4|217377.2|217187.6|217288.4|217102|19
1638147370000|2021-11-29 00:56:10|217329.7|217179.7|217381.5|217231.5|217427.2|217258.1|217327.9|217116.4|38
1638147380000|2021-11-29 00:56:20|217379.1|217229.1|217398.2|217248.2|217401.1|217251.1|217378.1|217228.1|25
1638147390000|2021-11-29 00:56:30|217392.5|217242.5|217389.4|217239.4|217401.4|217251.4|217377.8|217227.8|29
1638147400000|2021-11-29 00:56:40|217386.6|217236.6|217394.2|217244.2|217399.2|217249.2|217380.4|217230.4|23
1638147410000|2021-11-29 00:56:50|217393.5|217243.5|217392.9|217242.9|217399|217249|217389.8|217239.8|12
1638147420000|2021-11-29 00:57:00|217398.1|217248.1|217394.3|217244.3|217401.3|217251.3|217390.7|217240.7|14
1638147430000|2021-11-29 00:57:10|217392.1|217242.1|217362.2|217212.2|217392.1|217242.1|217342.9|217192.9|27
1638147440000|2021-11-29 00:57:20|217362.9|217212.9|217352.8|217202.8|217433|217219.3|217325.9|217116.2|30
1638147450000|2021-11-29 00:57:30|217375.6|217089.5|217368.9|217218.9|217375.6|217218.9|217296.6|217089.5|22
1638147460000|2021-11-29 00:57:40|217367.4|217217.4|217356.6|217206.6|217367.4|217217.4|217279|217129|31
1638147470000|2021-11-29 00:57:50|217360.7|217210.7|217327.2|217177.2|217365.8|217215.8|217318.8|217168.8|28
1638147480000|2021-11-29 00:58:00|217345.8|217195.8|217273.5|217123.5|217345.8|217195.8|217273.5|217123.5|31
1638147490000|2021-11-29 00:58:10|217298.5|217148.5|217318.4|217168.4|217336.3|217186.3|217250.7|217100.7|30
1638147500000|2021-11-29 00:58:20|217338.1|217188.1|217360.9|217210.9|217364.5|217214.5|217313.3|217042.3|34
1638147510000|2021-11-29 00:58:30|217360.6|217210.6|217292.9|217142.9|217361.3|217211.3|217246.6|217068|35
1638147520000|2021-11-29 00:58:40|217309.8|217159.8|217313.8|217163.8|217333.6|217183.6|217290.5|217140.5|22
1638147530000|2021-11-29 00:58:50|217319.6|217169.6|217319.8|217169.8|217347.8|217197.8|217269.9|217036.7|32
1638147540000|2021-11-29 00:59:00|217324|217174|217335.2|217185.2|217339|217189|217257.2|217037.8|26
1638147550000|2021-11-29 00:59:10|217327.3|217177.3|217320.5|217170.5|217327.3|217177.3|217315.7|217165.7|20
1638147560000|2021-11-29 00:59:20|217320.7|217170.7|217266.4|217116.4|217320.9|217170.9|217215|217020|26
1638147570000|2021-11-29 00:59:30|217264.6|217114.6|217247.2|217097.2|217275.6|217125.6|217227.1|217077.1|30
1638147580000|2021-11-29 00:59:40|217255.8|217105.8|217263.7|217113.7|217295.3|217145.3|217255.5|217105.5|29
1638147590000|2021-11-29 00:59:50|217267.9|217117.9|217255.4|217105.4|217268.3|217118.3|217253|217103|21
1638147600000|2021-11-29 01:00:00|217257.8|217107.8|217293.9|217143.9|217301.3|217151.3|217248.5|217098.5|33
1638147610000|2021-11-29 01:00:10|217292.8|217142.8|217348.3|217198.3|217369.6|217219.6|217281.6|217131.6|33
1638147620000|2021-11-29 01:00:20|217349|217199|217359.9|217209.9|217374.2|217224.2|217327.9|217177.9|35
1638147630000|2021-11-29 01:00:30|217359.4|217209.4|217356.5|217206.5|217369.8|217219.8|217335.4|217185.4|30
1638147640000|2021-11-29 01:00:40|217365.5|217215.5|217364.5|217214.5|217368|217218|217325.3|217175.3|30
1638147650000|2021-11-29 01:00:50|217368.8|217218.8|217329.6|217179.6|217406.4|217233.5|217297.7|217134.2|32
1638147660000|2021-11-29 01:01:00|217326.1|217176.1|217291.5|217141.5|217350.5|217200.5|217267.9|217117.9|32
1638147670000|2021-11-29 01:01:10|217290.4|217140.4|217302.7|217152.7|217330.3|217180.3|217290.4|217140.4|31
1638147680000|2021-11-29 01:01:20|217310.1|217160.1|217294.7|217144.7|217310.1|217160.1|217286.2|217136.2|19
1638147690000|2021-11-29 01:01:30|217318.9|217168.9|217315.9|217165.9|217318.9|217168.9|217301.9|217151.9|14
1638147700000|2021-11-29 01:01:40|217328|217178|217333.5|217183.5|217352.3|217202.3|217286.6|217136.6|25
1638147710000|2021-11-29 01:01:50|217294.1|217144.1|217318.7|217168.7|217333.9|217183.9|217291.6|217141.6|29
1638147720000|2021-11-29 01:02:00|217318.4|217168.4|217321.1|217171.1|217368.9|217178.2|217311|217114.2|22
1638147730000|2021-11-29 01:02:10|217322.2|217172.2|217304.1|217154.1|217381|217211.1|217302.3|217096.7|29
1638147740000|2021-11-29 01:02:20|217303.9|217153.9|217309|217159|217335.4|217185.4|217296.8|217146.8|29
1638147750000|2021-11-29 01:02:30|217309.1|217159.1|217303.3|217153.3|217367.6|217169.5|217296|217087|18
1638147760000|2021-11-29 01:02:40|217303.7|217153.7|217316.1|217166.1|217317.2|217167.2|217302.2|217152.2|16
1638147770000|2021-11-29 01:02:50|217313.9|217163.9|217314.7|217164.7|217322.7|217172.7|217310.7|217160.7|15
1638147780000|2021-11-29 01:03:00|217317|217167|217308.3|217158.3|217319.1|217169.1|217304|217154|22
1638147790000|2021-11-29 01:03:10|217307.9|217157.9|217271.4|217121.4|217307.9|217157.9|217269.7|217119.7|26
1638147800000|2021-11-29 01:03:20|217271|217121|217267.1|217117.1|217271.8|217121.8|217265.6|217115.6|12
1638147810000|2021-11-29 01:03:30|217264.8|217114.8|217276.5|217126.5|217276.6|217126.6|217264.8|217114.8|12
1638147820000|2021-11-29 01:03:40|217274.6|217124.6|217268.8|217118.8|217280.8|217130.8|217265.3|217115.3|12
1638147830000|2021-11-29 01:03:50|217267|217117|217276.1|217126.1|217286.7|217136.7|217267|217117|21
1638147840000|2021-11-29 01:04:00|217275.8|217125.8|217266.6|217116.6|217276|217126|217262.5|217112.5|22
1638147850000|2021-11-29 01:04:10|217265|217115|217265.5|217115.5|217268.5|217118.5|217265|217115|15
1638147860000|2021-11-29 01:04:20|217263|217113|217265.4|217115.4|217265.7|217115.7|217263|217113|11
1638147870000|2021-11-29 01:04:30|217265.6|217115.6|217226.1|217076.1|217272.3|217122.3|217225|217075|27
1638147880000|2021-11-29 01:04:40|217226.2|217076.2|217218.9|217068.9|217227|217077|217218.3|217068.3|7
1638147890000|2021-11-29 01:04:50|217223|217073|217221.8|217071.8|217223.2|217073.2|217219.9|217069.9|16
1638147900000|2021-11-29 01:05:00|217222.1|217072.1|217253.4|217103.4|217253.4|217103.4|217222|217072|19
1638147910000|2021-11-29 01:05:10|217242.8|217092.8|217294.2|217043.9|217307|217103.3|217242|217035.6|14
1638147920000|2021-11-29 01:05:20|217253.7|217103.7|217245.7|217095.7|217300.9|217103.7|217242.7|217045.4|10
1638147930000|2021-11-29 01:05:30|217294.6|217043.5|217237.4|217087.4|217299.8|217099.1|217237.4|217025.1|17
1638147940000|2021-11-29 01:05:40|217239.2|217089.2|217258.4|217108.4|217268|217118|217233.6|217083.6|22
1638147950000|2021-11-29 01:05:50|217258.9|217108.9|217247.5|217097.5|217267.2|217117.2|217239.9|217089.9|22
1638147960000|2021-11-29 01:06:00|217247.3|217097.3|217244.9|217094.9|217257.4|217107.4|217238.3|217088.3|23
1638147970000|2021-11-29 01:06:10|217244.8|217094.8|217254.3|217104.3|217254.3|217104.3|217244.8|217094.8|13
1638147980000|2021-11-29 01:06:20|217249.3|217099.3|217244.2|217094.2|217253.6|217103.6|217244.1|217094.1|17
1638147990000|2021-11-29 01:06:30|217244.4|217094.4|217183|217033|217274|217094.4|217182.2|217006.4|25
1638148000000|2021-11-29 01:06:40|217178.5|217028.5|217147.3|216997.3|217178.5|217028.5|217142.2|216992.2|28
1638148010000|2021-11-29 01:06:50|217145.7|216995.7|217143.2|216993.2|217152.2|217002.2|217142.9|216992.9|21
1638148020000|2021-11-29 01:07:00|217142.9|216992.9|217149.3|216999.3|217150.4|217000.4|217142.9|216992.9|19
1638148030000|2021-11-29 01:07:10|217158.2|217008.2|217139.2|216989.2|217158.2|217008.2|217134.5|216984.5|28
1638148040000|2021-11-29 01:07:20|217137.4|216987.4|217134.5|216984.5|217142.6|216992.6|217121.2|216971.2|22
1638148050000|2021-11-29 01:07:30|217131.6|216981.6|217134.9|216984.9|217137.5|216987.5|217115.4|216965.4|22
1638148060000|2021-11-29 01:07:40|217134.5|216984.5|217140.2|216990.2|217148.5|216998.5|217134.5|216984.5|26
1638148070000|2021-11-29 01:07:50|217141.7|216991.7|217145|216995|217145.7|216995.7|217141|216991|22
1638148080000|2021-11-29 01:08:00|217150.4|217000.4|217172.7|217022.7|217178.8|217028.8|217144.4|216994.4|22
1638148090000|2021-11-29 01:08:10|217173.8|217023.8|217169.6|217019.6|217173.8|217023.8|217165.3|217015.3|26
1638148100000|2021-11-29 01:08:20|217170.4|217020.4|217170.5|217020.5|217182.7|217032.7|217164.1|217014.1|23
1638148110000|2021-11-29 01:08:30|217169.2|217019.2|217172.8|217022.8|217187.5|217037.5|217168|217018|14
1638148120000|2021-11-29 01:08:40|217171.1|217021.1|217171.4|217021.4|217171.5|217021.5|217169.1|217019.1|10
1638148130000|2021-11-29 01:08:50|217169.4|217019.4|217166.7|217016.7|217173.1|217023.1|217155.5|217005.5|27
1638148140000|2021-11-29 01:09:00|217162.6|217012.6|217162.7|217012.7|217176.1|217026.1|217152.9|217002.9|30
1638148150000|2021-11-29 01:09:10|217165.5|217015.5|217150.4|217000.4|217171.2|217021.2|217144.5|216994.5|20
1638148160000|2021-11-29 01:09:20|217155.1|217005.1|217218.6|217068.6|217218.6|217068.6|217141.2|216991.2|25
1638148170000|2021-11-29 01:09:30|217220.3|217070.3|217215.9|217065.9|217237.1|217087.1|217183|217033|40
1638148180000|2021-11-29 01:09:40|217231.9|217081.9|217210.2|217060.2|217231.9|217081.9|217195.4|217045.4|31
1638148190000|2021-11-29 01:09:50|217210.3|217060.3|217208.6|217058.6|217213.7|217063.7|217199.1|217049.1|27
1638148200000|2021-11-29 01:10:00|217211.6|217061.6|217177|217027|217211.6|217061.6|217173.1|217023.1|33
1638148210000|2021-11-29 01:10:10|217179.1|217029.1|217149.7|216999.7|217179.1|217029.1|217141.2|216991.2|32
1638148220000|2021-11-29 01:10:20|217149.6|216999.6|217215.8|217065.8|217220.3|217070.3|217148.2|216998.2|29
1638148230000|2021-11-29 01:10:30|217217.8|217067.8|217187.8|217037.8|217229.6|217079.6|217177.7|217027.7|34
1638148240000|2021-11-29 01:10:40|217188.3|217038.3|217186.5|217036.5|217189.8|217039.8|217176.7|217026.7|32
1638148250000|2021-11-29 01:10:50|217188.3|217038.3|217180.2|217030.2|217188.3|217038.3|217178.6|217028.6|32
1638148260000|2021-11-29 01:11:00|217184.7|217034.7|217173.6|217023.6|217202.2|217052.2|217173.6|217023.6|27
1638148270000|2021-11-29 01:11:10|217179.2|217029.2|217181.7|217031.7|217184.6|217034.6|217173.9|217023.9|28
1638148280000|2021-11-29 01:11:20|217181.4|217031.4|217181.3|217031.3|217187.3|217037.3|217179.7|217029.7|17
1638148290000|2021-11-29 01:11:30|217182.3|217032.3|217204.4|217054.4|217208.3|217058.3|217165.9|217015.9|24
1638148300000|2021-11-29 01:11:40|217197|217047|217226.1|217076.1|217250.2|217100.2|217196.8|217046.8|36
1638148310000|2021-11-29 01:11:50|217240|217090|217213.9|217063.9|217240|217090|217213.9|217063.9|27
1638148320000|2021-11-29 01:12:00|217212.9|217062.9|217214.2|217064.2|217264.3|217078.7|217208.1|217013.8|24
1638148330000|2021-11-29 01:12:10|217213.1|217063.1|217223.3|217073.3|217229.2|217079.2|217184.4|217034.4|30
1638148340000|2021-11-29 01:12:20|217210.3|217060.3|217214.5|217064.5|217227|217077|217203.2|217053.2|31
1638148350000|2021-11-29 01:12:30|217212.9|217062.9|217259.3|217109.3|217262.8|217112.8|217212|217062|34
1638148360000|2021-11-29 01:12:40|217262.2|217112.2|217244|217094|217262.8|217112.8|217229|217079|26
1638148370000|2021-11-29 01:12:50|217248.5|217098.5|217171.2|217021.2|217248.5|217098.5|217157|217007|36
1638148380000|2021-11-29 01:13:00|217170.8|217020.8|217162.9|217012.9|217175.3|217025.3|217162.9|217012.9|22
1638148390000|2021-11-29 01:13:10|217167.9|217017.9|217168.4|217018.4|217181.8|217031.8|217164|217014|33
1638148400000|2021-11-29 01:13:20|217169.6|217019.6|217173.1|217023.1|217184|217034|217166|217016|31
1638148410000|2021-11-29 01:13:30|217172.8|217022.8|217174.3|217024.3|217174.9|217024.9|217168.3|217018.3|24
1638148420000|2021-11-29 01:13:40|217175.9|217025.9|217166.6|217016.6|217175.9|217025.9|217166.6|217016.6|21
1638148430000|2021-11-29 01:13:50|217171.1|217021.1|217171.6|217021.6|217174|217024|217167.5|217017.5|12
1638148440000|2021-11-29 01:14:00|217175.9|217025.9|217205.9|216944|217205.9|217030.7|217138.1|216944|35
1638148450000|2021-11-29 01:14:10|217149.6|216999.6|217146.8|216996.8|217214|217014|217140.9|216927.3|32
1638148460000|2021-11-29 01:14:20|217146.6|216996.6|217144.7|216994.7|217153.6|217003.6|217140.9|216990.9|16
1638148470000|2021-11-29 01:14:30|217145.5|216995.5|217149.7|216999.7|217150.3|217000.3|217145|216995|11
1638148480000|2021-11-29 01:14:40|217150.5|217000.5|217153.4|217003.4|217219.2|217016.6|217140.5|216927.5|23
1638148490000|2021-11-29 01:14:50|217148.1|216998.1|217160.8|217010.8|217164.6|217014.6|217146.1|216996.1|31
1638148500000|2021-11-29 01:15:00|217162.2|217012.2|217199.7|217049.7|217199.7|217049.7|217140.4|216990.4|36
1638148510000|2021-11-29 01:15:10|217208.8|217058.8|217220.1|217070.1|217220.7|217070.7|217195.6|217045.6|24
1638148520000|2021-11-29 01:15:20|217217.3|217067.3|217219.7|217069.7|217223.7|217073.7|217214.5|217064.5|19
1638148530000|2021-11-29 01:15:30|217222.5|217072.5|217177.9|217027.9|217225.9|217075.9|217172.9|217022.9|25
1638148540000|2021-11-29 01:15:40|217178.1|217028.1|217222.1|217072.1|217223.5|217073.5|217178.1|217028.1|16
1638148550000|2021-11-29 01:15:50|217217.1|217067.1|217180.4|217030.4|217222.8|217072.8|217180.4|217030.4|17
1638148560000|2021-11-29 01:16:00|217177.4|217027.4|217234.5|217084.5|217234.5|217084.5|217177.4|217027.4|28
1638148570000|2021-11-29 01:16:10|217226.2|217076.2|217221.9|217071.9|217250.5|217100.5|217209.2|217059.2|20
1638148580000|2021-11-29 01:16:20|217236.2|217086.2|217228.5|217078.5|217244.5|217094.5|217221|217071|32
1638148590000|2021-11-29 01:16:30|217227.9|217077.9|217232.7|217082.7|217233|217083|217224.4|217074.4|18
1638148600000|2021-11-29 01:16:40|217231.3|217081.3|217185.4|217035.4|217231.3|217081.3|217179.1|217029.1|22
1638148610000|2021-11-29 01:16:50|217178.5|217028.5|217181.6|217031.6|217185.1|217035.1|217178.5|217028.5|18
1638148620000|2021-11-29 01:17:00|217182.4|217032.4|217200.2|217050.2|217220|217070|217182.4|217032.4|11
1638148630000|2021-11-29 01:17:10|217207.8|217057.8|217236.1|217086.1|217247.4|217097.4|217204.7|217054.7|20
1638148640000|2021-11-29 01:17:20|217234.7|217084.7|217234.8|217084.8|217242.2|217092.2|217232.1|217082.1|13
1638148650000|2021-11-29 01:17:30|217230.3|217080.3|217188.9|217038.9|217231.8|217081.8|217177.7|217027.7|25
1638148660000|2021-11-29 01:17:40|217184.4|217034.4|217184.9|217034.9|217187.6|217037.6|217178.2|217028.2|22
1638148670000|2021-11-29 01:17:50|217185.2|217035.2|217182.8|217032.8|217186.7|217036.7|217174.7|217024.7|18
1638148680000|2021-11-29 01:18:00|217182.6|217032.6|217169.1|217019.1|217183.8|217033.8|217167.5|217017.5|29
1638148690000|2021-11-29 01:18:10|217168.8|217018.8|217175.1|217025.1|217181.1|217031.1|217168.8|217018.8|23
1638148700000|2021-11-29 01:18:20|217174.5|217024.5|217168.6|217018.6|217175.1|217025.1|217166|217016|31
1638148710000|2021-11-29 01:18:30|217167.4|217017.4|217183.9|217033.9|217183.9|217033.9|217167.4|217017.4|31
1638148720000|2021-11-29 01:18:40|217185.7|217035.7|217206.4|217056.4|217206.4|217056.4|217183.2|217033.2|32
1638148730000|2021-11-29 01:18:50|217208.2|217058.2|217212.8|217062.8|217238|217088|217208.1|217058.1|31
1638148740000|2021-11-29 01:19:00|217211.2|217061.2|217219.6|217069.6|217224|217074|217209.5|217059.5|21
1638148750000|2021-11-29 01:19:10|217216|217066|217196.5|217046.5|217220|217070|217182.3|217032.3|32
1638148760000|2021-11-29 01:19:20|217192.1|217042.1|217205.4|217055.4|217209.5|217059.5|217192.1|217042.1|33
1638148770000|2021-11-29 01:19:30|217205.1|217055.1|217190.1|217040.1|217215|217065|217181.1|217031.1|29
1638148780000|2021-11-29 01:19:40|217183.3|217033.3|217194.6|217044.6|217205.2|217055.2|217183.3|217033.3|18
1638148790000|2021-11-29 01:19:50|217195.7|217045.7|217207.7|217057.7|217225.9|217075.9|217172.5|217022.5|29
1638148800000|2021-11-29 01:20:00|217208.3|217058.3|217204.2|217054.2|217212.4|217062.4|217194.8|217044.8|21
1638148810000|2021-11-29 01:20:10|217208.8|217058.8|217205|217055|217208.8|217058.8|217190.5|217040.5|24
1638148820000|2021-11-29 01:20:20|217202|217052|217210.7|217060.7|217213|217063|217202|217052|15
1638148830000|2021-11-29 01:20:30|217211|217061|217205.3|217055.3|217211|217061|217202|217052|18
1638148840000|2021-11-29 01:20:40|217204.2|217054.2|217212.9|217062.9|217215.3|217065.3|217204|217054|18
1638148850000|2021-11-29 01:20:50|217209.3|217059.3|217203|217053|217209.3|217059.3|217192.5|217042.5|23
1638148860000|2021-11-29 01:21:00|217202.6|217052.6|217216.4|217066.4|217217.2|217067.2|217197.9|217047.9|20
1638148870000|2021-11-29 01:21:10|217228.6|217078.6|217181.5|217031.5|217228.6|217078.6|217181.5|217031.5|16
1638148880000|2021-11-29 01:21:20|217182.9|217032.9|217209|217059|217212.2|217062.2|217175.5|217025.5|23
1638148890000|2021-11-29 01:21:30|217203.8|217053.8|217211.2|217061.2|217220.3|217070.3|217195.6|217045.6|22
1638148900000|2021-11-29 01:21:40|217205|217055|217211.1|217061.1|217217|217067|217205|217055|11
1638148910000|2021-11-29 01:21:50|217211.5|217061.5|217211.1|217061.1|217217.1|217067.1|217208.3|217058.3|10
1638148920000|2021-11-29 01:22:00|217203.4|217053.4|217262.9|217112.9|217262.9|217112.9|217197.4|217047.4|27
1638148930000|2021-11-29 01:22:10|217262.4|217112.4|217262|217112|217268|217118|217253.9|217103.9|31
1638148940000|2021-11-29 01:22:20|217269.2|217119.2|217321.2|217171.2|217328.5|217178.5|217254.4|217104.4|31
1638148950000|2021-11-29 01:22:30|217319.4|217169.4|217313|217163|217332.6|217182.6|217310.1|217160.1|26
1638148960000|2021-11-29 01:22:40|217313.4|217163.4|217306.4|217156.4|217327|217177|217304.3|217154.3|20
1638148970000|2021-11-29 01:22:50|217298.3|217148.3|217277.4|217127.4|217298.3|217148.3|217271.1|217121.1|28
1638148980000|2021-11-29 01:23:00|217277.1|217127.1|217286.3|217136.3|217322.2|217172.2|217272.9|217122.9|25
1638148990000|2021-11-29 01:23:10|217293.2|217143.2|217288.3|217138.3|217293.6|217143.6|217265.8|217115.8|29
1638149000000|2021-11-29 01:23:20|217290.6|217140.6|217288.8|217138.8|217291|217141|217281.3|217131.3|29
1638149010000|2021-11-29 01:23:30|217291.5|217141.5|217293.1|217143.1|217297.7|217147.7|217286.5|217136.5|19
1638149020000|2021-11-29 01:23:40|217292.3|217142.3|217283.8|217133.8|217293.4|217143.4|217271|217121|17
1638149030000|2021-11-29 01:23:50|217287.9|217137.9|217289|217139|217302.5|217152.5|217282.4|217132.4|23
1638149040000|2021-11-29 01:24:00|217282.8|217132.8|217292.4|217142.4|217295.7|217145.7|217282.8|217132.8|33
1638149050000|2021-11-29 01:24:10|217296.6|217146.6|217249.4|217099.4|217312.4|217162.4|217238.7|217088.7|36
1638149060000|2021-11-29 01:24:20|217252.1|217102.1|217239.7|217089.7|217259.2|217109.2|217238.6|217088.6|23
1638149070000|2021-11-29 01:24:30|217238.6|217088.6|217273.3|217123.3|217282.7|217132.7|217238.6|217088.6|28
1638149080000|2021-11-29 01:24:40|217273.6|217123.6|217304.6|217154.6|217309.6|217159.6|217273.2|217123.2|32
1638149090000|2021-11-29 01:24:50|217303.5|217153.5|217302.6|217152.6|217315.5|217165.5|217295.2|217145.2|27
1638149100000|2021-11-29 01:25:00|217302.5|217152.5|217305.2|217155.2|217307.1|217157.1|217296.7|217146.7|20
1638149110000|2021-11-29 01:25:10|217301.7|217151.7|217315.6|217165.6|217318.6|217168.6|217301.7|217151.7|14
1638149120000|2021-11-29 01:25:20|217314.9|217164.9|217359.5|217209.5|217409.8|217220.8|217314.9|217147|33
1638149130000|2021-11-29 01:25:30|217402.9|217152.7|217361.4|217211.4|217415.5|217222.9|217355.1|217152.7|27
1638149140000|2021-11-29 01:25:40|217410|217159.5|217461.8|217170.5|217462.1|217252.3|217366|217154.6|25
1638149150000|2021-11-29 01:25:50|217434.8|217137.8|217436.5|217166.7|217451.1|217187.8|217428.3|217137.8|28
1638149160000|2021-11-29 01:26:00|217430.1|217175.9|217444.6|217173.3|217452.4|217185.8|217430.1|217161.9|21
1638149170000|2021-11-29 01:26:10|217443.9|217181.7|217418.4|217138.4|217446.6|217236.3|217352.9|217127.2|25
1638149180000|2021-11-29 01:26:20|217433.2|217144.7|217439.3|217169.8|217461.7|217253.9|217355.6|217089.8|33
1638149190000|2021-11-29 01:26:30|217432.7|217175.1|217413.5|217137.7|217432.7|217235.6|217349.4|217104.8|20
1638149200000|2021-11-29 01:26:40|217354.7|217204.7|217413.1|217159.4|217428.8|217219.5|217354.7|217143|32
1638149210000|2021-11-29 01:26:50|217413.2|217159.3|217454.9|217166.3|217456|217229.7|217356.5|217133|22
1638149220000|2021-11-29 01:27:00|217460.1|217163.1|217366.7|217216.7|217470.4|217266.4|217366.7|217150.6|26
1638149230000|2021-11-29 01:27:10|217402.8|217138|217380.8|217230.8|217438.2|217235.4|217360.8|217116.9|22
1638149240000|2021-11-29 01:27:20|217382.1|217232.1|217422.2|217170.5|217446.2|217232.1|217356.4|217130.2|22
1638149250000|2021-11-29 01:27:30|217434.2|217153.4|217371.2|217221.2|217451.7|217221.2|217363.9|217133|17
1638149260000|2021-11-29 01:27:40|217362.9|217212.9|217347.3|217197.3|217432.6|217229.7|217346.9|217143.9|25
1638149270000|2021-11-29 01:27:50|217348.9|217198.9|217374.4|217224.4|217436.2|217229.6|217348.9|217160.6|24
1638149280000|2021-11-29 01:28:00|217373.8|217223.8|217369.2|217219.2|217421.7|217231.9|217369.2|217168|18
1638149290000|2021-11-29 01:28:10|217375.4|217225.4|217353.8|217203.8|217437.5|217236.6|217350.4|217148.5|18
1638149300000|2021-11-29 01:28:20|217354.1|217204.1|217389|217239|217437.2|217253.4|217348.6|217144.3|25
1638149310000|2021-11-29 01:28:30|217396.7|217246.7|217428.4|217278.4|217434.1|217284.1|217384.4|217234.4|33
1638149320000|2021-11-29 01:28:40|217429.9|217279.9|217432.2|217282.2|217441.4|217291.4|217425.3|217275.3|24
1638149330000|2021-11-29 01:28:50|217439.1|217289.1|217438.3|217288.3|217443.1|217293.1|217434.9|217284.9|11
1638149340000|2021-11-29 01:29:00|217441.1|217291.1|217370.1|217220.1|217441.1|217291.1|217353.6|217111|36
1638149350000|2021-11-29 01:29:10|217381.1|217231.1|217330.9|217180.9|217381.4|217231.4|217323|217173|27
1638149360000|2021-11-29 01:29:20|217331.1|217181.1|217334.7|217184.7|217338.3|217188.3|217320|217170|16
1638149370000|2021-11-29 01:29:30|217320.9|217170.9|217329.5|217179.5|217338.4|217188.4|217320.9|217170.9|20
1638149380000|2021-11-29 01:29:40|217326.7|217176.7|217331.9|217181.9|217338.6|217188.6|217326.4|217176.4|15
1638149390000|2021-11-29 01:29:50|217340.2|217190.2|217346.7|217196.7|217350.1|217200.1|217324|217174|30
1638149400000|2021-11-29 01:30:00|217338.5|217188.5|217377.9|217227.9|217377.9|217227.9|217328.7|217178.7|31
1638149410000|2021-11-29 01:30:10|217376.3|217226.3|217380.3|217230.3|217383.4|217233.4|217365.9|217215.9|17
1638149420000|2021-11-29 01:30:20|217379.3|217229.3|217375.9|217225.9|217380.1|217230.1|217366.4|217216.4|24
1638149430000|2021-11-29 01:30:30|217379.6|217229.6|217393.6|217243.6|217449.3|217259.3|217379|217155.3|35
1638149440000|2021-11-29 01:30:40|217441.9|217183.7|217399.6|217249.6|217457.3|217250.4|217389.2|217180.3|33
1638149450000|2021-11-29 01:30:50|217399.3|217249.3|217424.7|217274.7|217455.7|217274.7|217373.3|217188.6|35
1638149460000|2021-11-29 01:31:00|217429.9|217279.9|217423.9|217273.9|217455.5|217284.9|217378.1|217157.3|38
1638149470000|2021-11-29 01:31:10|217412.7|217262.7|217439.1|217289.1|217468.1|217289.1|217408.1|217217.6|21
1638149480000|2021-11-29 01:31:20|217444.6|217294.6|217426.6|217276.6|217448.4|217298.4|217415.7|217265.7|27
1638149490000|2021-11-29 01:31:30|217433.3|217283.3|217425.7|217275.7|217445.2|217295.2|217414.4|217264.4|31
1638149500000|2021-11-29 01:31:40|217422.3|217272.3|217452.1|217302.1|217462.1|217312.1|217416.7|217266.7|30
1638149510000|2021-11-29 01:31:50|217454.8|217304.8|217422.2|217272.2|217482.3|217305.8|217407.3|217182.2|33
1638149520000|2021-11-29 01:32:00|217424.4|217274.4|217428.1|217278.1|217441.7|217291.7|217414.3|217264.3|25
1638149530000|2021-11-29 01:32:10|217412.8|217262.8|217432.2|217282.2|217444|217294|217392.8|217242.8|36
1638149540000|2021-11-29 01:32:20|217427.9|217277.9|217411.9|217261.9|217427.9|217277.9|217385.2|217235.2|24
1638149550000|2021-11-29 01:32:30|217411|217261|217394.4|217244.4|217428.4|217278.4|217391.2|217241.2|24
1638149560000|2021-11-29 01:32:40|217398.2|217248.2|217382.8|217232.8|217399.8|217248.2|217352.7|217146|25
1638149570000|2021-11-29 01:32:50|217381.1|217231.1|217386.1|217236.1|217401.5|217251.5|217363.3|217213.3|27
1638149580000|2021-11-29 01:33:00|217385.9|217235.9|217354.5|217204.5|217390.6|217240.6|217354.5|217204.5|26
1638149590000|2021-11-29 01:33:10|217358.1|217208.1|217374.7|217224.7|217380.7|217230.7|217344.3|217194.3|19
1638149600000|2021-11-29 01:33:20|217374|217224|217370.1|217220.1|217374|217224|217355.3|217205.3|16
1638149610000|2021-11-29 01:33:30|217369.6|217219.6|217378.1|217228.1|217379.8|217229.8|217366.5|217216.5|14
1638149620000|2021-11-29 01:33:40|217378|217228|217359.8|217209.8|217379.2|217229.2|217350.3|217200.3|12
1638149630000|2021-11-29 01:33:50|217352.3|217202.3|217357.6|217207.6|217357.6|217207.6|217337.6|217187.6|16
1638149640000|2021-11-29 01:34:00|217351.8|217201.8|217326|217176|217365.4|217215.4|217326|217176|23
1638149650000|2021-11-29 01:34:10|217350.3|217200.3|217340.1|217190.1|217361|217211|217338.6|217188.6|33
1638149660000|2021-11-29 01:34:20|217340.8|217190.8|217321.3|217171.3|217352.1|217202.1|217301.8|217151.8|20
1638149670000|2021-11-29 01:34:30|217308.3|217158.3|217304.6|217154.6|217344.5|217194.5|217294.9|217144.9|30
1638149680000|2021-11-29 01:34:40|217305.4|217155.4|217330.5|217180.5|217342.7|217192.7|217299.7|217149.7|25
1638149690000|2021-11-29 01:34:50|217331.1|217181.1|217323.3|217173.3|217335.1|217185.1|217323.3|217173.3|16
1638149700000|2021-11-29 01:35:00|217323.5|217173.5|217299.8|217149.8|217323.5|217173.5|217288.1|217138.1|30
1638149710000|2021-11-29 01:35:10|217300.2|217150.2|217307.4|217157.4|217321.2|217171.2|217290.5|217140.5|33
1638149720000|2021-11-29 01:35:20|217313.5|217163.5|217281.1|217131.1|217318.6|217168.6|217273.4|217123.4|27
1638149730000|2021-11-29 01:35:30|217268.2|217118.2|217282.9|217132.9|217342.7|217156.2|217266.7|217042.5|28
1638149740000|2021-11-29 01:35:40|217284.5|217134.5|217287.6|217137.6|217293|217143|217263.1|217113.1|29
1638149750000|2021-11-29 01:35:50|217280.8|217130.8|217222.2|217072.2|217280.8|217130.8|217215.7|217065.7|33
1638149760000|2021-11-29 01:36:00|217224.3|217074.3|217210.5|217060.5|217227.3|217077.3|217210.4|217060.4|26
1638149770000|2021-11-29 01:36:10|217209.7|217059.7|217177.2|217027.2|217211.4|217061.4|217149.4|216999.4|34
1638149780000|2021-11-29 01:36:20|217176.3|217026.3|217168.5|217018.5|217183.6|217033.6|217165.6|217015.6|24
1638149790000|2021-11-29 01:36:30|217171.2|217021.2|217181.6|217031.6|217181.6|217031.6|217158.2|217008.2|27
1638149800000|2021-11-29 01:36:40|217177.4|217027.4|217172.1|217022.1|217185.2|217035.2|217158.7|217008.7|28
1638149810000|2021-11-29 01:36:50|217172.2|217022.2|217173|217023|217180.5|217030.5|217161.4|217011.4|31
1638149820000|2021-11-29 01:37:00|217162.6|217012.6|217168.4|217018.4|217170.7|217020.7|217155|217005|29
1638149830000|2021-11-29 01:37:10|217168.9|217018.9|217159.1|217009.1|217180.8|217030.8|217153.8|217003.8|21
1638149840000|2021-11-29 01:37:20|217161.4|217011.4|217181.1|217031.1|217181.1|217031.1|217158.4|217008.4|16
1638149850000|2021-11-29 01:37:30|217178.2|217028.2|217178.1|217028.1|217187.1|217037.1|217171.1|217021.1|23
1638149860000|2021-11-29 01:37:40|217177.5|217027.5|217197.3|217047.3|217200|217050|217170|217020|31
1638149870000|2021-11-29 01:37:50|217194.3|217044.3|217195.1|217045.1|217197.8|217047.8|217187|217037|32
1638149880000|2021-11-29 01:38:00|217195|217045|217180.2|217030.2|217195|217045|217161.4|217011.4|24
1638149890000|2021-11-29 01:38:10|217173.8|217023.8|217185.7|217035.7|217192.5|217042.5|217173.8|217023.8|24
1638149900000|2021-11-29 01:38:20|217186.3|217036.3|217197.8|217047.8|217198.5|217048.5|217186.3|217036.3|27
1638149910000|2021-11-29 01:38:30|217196.5|217046.5|217201|217051|217201|217051|217196.5|217046.5|25
1638149920000|2021-11-29 01:38:40|217198.6|217048.6|217197.9|217047.9|217201.9|217051.9|217196.6|217046.6|20
1638149930000|2021-11-29 01:38:50|217198.3|217048.3|217230.5|217080.5|217234.2|217084.2|217196.6|217046.6|29
1638149940000|2021-11-29 01:39:00|217227.7|217077.7|217204.9|217054.9|217227.7|217077.7|217197.1|217047.1|26
1638149950000|2021-11-29 01:39:10|217202.8|217052.8|217205.5|217055.5|217208|217058|217197.8|217047.8|27
1638149960000|2021-11-29 01:39:20|217205.4|217055.4|217205.4|217055.4|217206.3|217056.3|217195.9|217045.9|28
1638149970000|2021-11-29 01:39:30|217204.9|217054.9|217201.3|217051.3|217204.9|217054.9|217200.5|217050.5|16
1638149980000|2021-11-29 01:39:40|217204.8|217054.8|217203.2|217053.2|217205.3|217055.3|217199|217049|10
1638149990000|2021-11-29 01:39:50|217204|217054|217203.7|217053.7|217210.4|217060.4|217196.6|217046.6|14
1638150000000|2021-11-29 01:40:00|217201.7|217051.7|217230.2|217080.2|217233.4|217083.4|217201.7|217051.7|27
1638150010000|2021-11-29 01:40:10|217230.6|217080.6|217237.9|217087.9|217245.8|217095.8|217225.3|217075.3|21
1638150020000|2021-11-29 01:40:20|217241.4|217091.4|217237.2|217087.2|217241.4|217091.4|217232.7|217082.7|24
1638150030000|2021-11-29 01:40:30|217232.8|217082.8|217226.5|217076.5|217238.9|217088.9|217220.6|217070.6|27
1638150040000|2021-11-29 01:40:40|217226.2|217076.2|217218.7|217068.7|217237.6|217087.6|217218.7|217068.7|27
1638150050000|2021-11-29 01:40:50|217220.2|217070.2|217202.4|217052.4|217232.8|217082.8|217202.4|217052.4|33
1638150060000|2021-11-29 01:41:00|217191.3|217041.3|217169.2|217019.2|217211.6|217061.6|217160.9|217010.9|28
1638150070000|2021-11-29 01:41:10|217167.4|217017.4|217170.2|217020.2|217182.4|217032.4|217151.5|217001.5|21
1638150080000|2021-11-29 01:41:20|217161.3|217011.3|217172.1|217022.1|217174|217024|217161.3|217011.3|21
1638150090000|2021-11-29 01:41:30|217171.9|217021.9|217167.4|217017.4|217173.3|217023.3|217166.7|217016.7|16
1638150100000|2021-11-29 01:41:40|217165.6|217015.6|217169.3|217019.3|217176.6|217026.6|217154.6|217004.6|17
1638150110000|2021-11-29 01:41:50|217171.6|217021.6|217171|217021|217178.1|217028.1|217169.1|217019.1|19
1638150120000|2021-11-29 01:42:00|217170.6|217020.6|217181.3|217031.3|217206.7|217056.7|217170.2|217020.2|20
1638150130000|2021-11-29 01:42:10|217176.8|217026.8|217174.3|217024.3|217191.8|217041.8|217171.5|217021.5|19
1638150140000|2021-11-29 01:42:20|217174.1|217024.1|217174.5|217024.5|217178.2|217028.2|217173.1|217023.1|18
1638150150000|2021-11-29 01:42:30|217175|217025|217189.1|217039.1|217204.2|217054.2|217175|217025|28
1638150160000|2021-11-29 01:42:40|217188.5|217038.5|217161.6|217011.6|217189.5|217039.5|217150.4|217000.4|28
1638150170000|2021-11-29 01:42:50|217179.4|217029.4|217171.2|217021.2|217179.4|217029.4|217163|217013|24
1638150180000|2021-11-29 01:43:00|217171.4|217021.4|217161.5|217011.5|217173.3|217023.3|217156.1|217006.1|25
1638150190000|2021-11-29 01:43:10|217159.1|217009.1|217169.5|217019.5|217170.4|217020.4|217147.3|216997.3|26
1638150200000|2021-11-29 01:43:20|217169.4|217019.4|217170.7|217020.7|217177.4|217027.4|217165.6|217015.6|19
1638150210000|2021-11-29 01:43:30|217169.3|217019.3|217167.6|217017.6|217170.7|217020.7|217166.8|217016.8|11
1638150220000|2021-11-29 01:43:40|217166.3|217016.3|217168.8|217018.8|217169.2|217019.2|217153.8|217003.8|18
1638150230000|2021-11-29 01:43:50|217168.5|217018.5|217100.2|216950.2|217168.5|217018.5|217081.8|216931.8|33
1638150240000|2021-11-29 01:44:00|217100.1|216950.1|217094.1|216944.1|217102.4|216952.4|217086.9|216936.9|24
1638150250000|2021-11-29 01:44:10|217091|216941|217016.5|216866.5|217096.1|216946.1|217016.1|216866.1|23
1638150260000|2021-11-29 01:44:20|217017.2|216867.2|217004.3|216854.3|217039.5|216889.5|217004.3|216854.3|31
1638150270000|2021-11-29 01:44:30|217005.2|216855.2|217027.3|216877.3|217027.3|216877.3|217004.9|216854.9|19
1638150280000|2021-11-29 01:44:40|217019.7|216869.7|216963.7|216813.7|217019.7|216869.7|216963.2|216813.2|33
1638150290000|2021-11-29 01:44:50|216964.3|216814.3|216968.2|216818.2|216969|216819|216960.9|216810.9|24
1638150300000|2021-11-29 01:45:00|216967.9|216817.9|217002.3|216852.3|217012.9|216862.9|216964.1|216814.1|36
1638150310000|2021-11-29 01:45:10|217003|216853|216993.8|216843.8|217005.2|216855.2|216989.1|216839.1|31
1638150320000|2021-11-29 01:45:20|216993.7|216843.7|216995.8|216845.8|217006.1|216856.1|216988.5|216838.5|37
1638150330000|2021-11-29 01:45:30|216995.6|216845.6|216997.8|216847.8|217004.5|216854.5|216993.6|216843.6|28
1638150340000|2021-11-29 01:45:40|216999.1|216849.1|217005.3|216855.3|217005.3|216855.3|216997.4|216847.4|31
1638150350000|2021-11-29 01:45:50|217006.8|216856.8|217006.8|216856.8|217016.7|216866.7|216999.6|216849.6|25
1638150360000|2021-11-29 01:46:00|217013.8|216863.8|217045.3|216895.3|217058.1|216908.1|217005.7|216855.7|33
1638150370000|2021-11-29 01:46:10|217045.1|216895.1|217077.1|216927.1|217089.5|216939.5|217044.5|216894.5|27
1638150380000|2021-11-29 01:46:20|217077.8|216927.8|217083.4|216933.4|217086.1|216936.1|217070.9|216920.9|17
1638150390000|2021-11-29 01:46:30|217081.8|216931.8|217088|216938|217094.5|216944.5|217080.1|216930.1|28
1638150400000|2021-11-29 01:46:40|217084.9|216934.9|217103.3|216953.3|217117.1|216967.1|217083|216933|34
1638150410000|2021-11-29 01:46:50|217099.3|216949.3|217084|216934|217100.8|216950.8|217072.6|216922.6|22
1638150420000|2021-11-29 01:47:00|217084.7|216934.7|217104.5|216954.5|217107.6|216957.6|217070|216920|23
1638150430000|2021-11-29 01:47:10|217105.6|216955.6|217052.1|216902.1|217105.6|216955.6|217048.1|216898.1|32
1638150440000|2021-11-29 01:47:20|217052|216902|217045.5|216895.5|217053.5|216903.5|217041.6|216891.6|23
1638150450000|2021-11-29 01:47:30|217042.2|216892.2|217047|216897|217057.4|216907.4|217042.2|216892.2|16
1638150460000|2021-11-29 01:47:40|217048.1|216898.1|217051|216901|217055.3|216905.3|217045.3|216895.3|20
1638150470000|2021-11-29 01:47:50|217050|216900|217050.5|216900.5|217058.7|216908.7|217048.5|216898.5|11
1638150480000|2021-11-29 01:48:00|217046.3|216896.3|217036.2|216886.2|217067.5|216917.5|217015.3|216865.3|34
1638150490000|2021-11-29 01:48:10|217036.1|216886.1|217046.2|216896.2|217049|216899|217036.1|216886.1|26
1638150500000|2021-11-29 01:48:20|217043.3|216893.3|217011.2|216861.2|217043.3|216893.3|217008.5|216858.5|24
1638150510000|2021-11-29 01:48:30|217064.7|216914.7|217055.9|216905.9|217066.3|216916.3|217007.7|216857.7|30
1638150520000|2021-11-29 01:48:40|217028.7|216878.7|217024.5|216874.5|217053.4|216903.4|216992.2|216842.2|27
1638150530000|2021-11-29 01:48:50|217020.5|216870.5|217022.5|216872.5|217026.4|216876.4|217018.9|216868.9|20
1638150540000|2021-11-29 01:49:00|217021.9|216871.9|217028.4|216878.4|217029.6|216879.6|217016.5|216866.5|30
1638150550000|2021-11-29 01:49:10|217018.4|216868.4|217027.6|216877.6|217030.4|216880.4|217018.4|216868.4|14
1638150560000|2021-11-29 01:49:20|217019.9|216869.9|217019.6|216869.6|217059.9|216882.8|216995.9|216789.6|24
1638150570000|2021-11-29 01:49:30|217022.5|216872.5|217028.7|216878.7|217066.7|216884.1|217011.4|216808.7|28
1638150580000|2021-11-29 01:49:40|217028.8|216878.8|217008|216858|217034.5|216884.5|217004.4|216854.4|27
1638150590000|2021-11-29 01:49:50|217005.6|216855.6|217005.5|216855.5|217010.7|216860.7|217002.1|216852.1|18
1638150600000|2021-11-29 01:50:00|217041.9|216891.9|217007.3|216857.3|217053.9|216903.9|217001.6|216851.6|29
1638150610000|2021-11-29 01:50:10|217007.7|216857.7|217010.7|216860.7|217011.4|216861.4|216999.6|216849.6|21
1638150620000|2021-11-29 01:50:20|217009.5|216859.5|217052.7|216902.7|217052.7|216902.7|217009.3|216859.3|31
1638150630000|2021-11-29 01:50:30|217039.5|216889.5|217015.5|216865.5|217046.2|216896.2|217012.2|216862.2|32
1638150640000|2021-11-29 01:50:40|217018.7|216868.7|216999.1|216849.1|217025.1|216875.1|216989.6|216839.6|29
1638150650000|2021-11-29 01:50:50|216996.1|216846.1|217013.1|216863.1|217022.9|216872.9|216996.1|216846.1|24
1638150660000|2021-11-29 01:51:00|217012.8|216862.8|217021|216871|217028.7|216878.7|217012.8|216862.8|21
1638150670000|2021-11-29 01:51:10|217020|216870|217040.9|216890.9|217043.9|216893.9|217018.6|216868.6|31
1638150680000|2021-11-29 01:51:20|217043|216893|217036|216886|217047.1|216897.1|217029.3|216879.3|34
1638150690000|2021-11-29 01:51:30|217037.8|216887.8|217022.4|216872.4|217042|216892|217017.1|216867.1|24
1638150700000|2021-11-29 01:51:40|217020.4|216870.4|216996.7|216846.7|217026.3|216876.3|216996.7|216846.7|26
1638150710000|2021-11-29 01:51:50|217002.2|216852.2|217006.5|216856.5|217016.2|216866.2|216998.3|216848.3|13
1638150720000|2021-11-29 01:52:00|217005.8|216855.8|217040.6|216890.6|217045.3|216895.3|216985.3|216776.1|32
1638150730000|2021-11-29 01:52:10|217048.2|216898.2|217038.3|216888.3|217050.4|216900.4|217026.7|216876.7|32
1638150740000|2021-11-29 01:52:20|217049.8|216899.8|217059.4|216909.4|217106.3|216956.3|217049.8|216899.8|35
1638150750000|2021-11-29 01:52:30|217066.6|216916.6|217089|216939|217096.9|216946.9|217066.6|216916.6|31
1638150760000|2021-11-29 01:52:40|217092.3|216942.3|217084.8|216934.8|217106.5|216956.5|217083.3|216933.3|32
1638150770000|2021-11-29 01:52:50|217086.2|216936.2|217089.5|216939.5|217089.8|216939.8|217064.5|216914.5|32
1638150780000|2021-11-29 01:53:00|217101.1|216951.1|217112.9|216962.9|217134|216979.7|217078.7|216876.2|36
1638150790000|2021-11-29 01:53:10|217115.7|216965.7|217097.7|216947.7|217124|216974|217090.3|216940.3|33
1638150800000|2021-11-29 01:53:20|217098.3|216948.3|217122.7|216972.7|217124.6|216974.6|217072.6|216821.5|24
1638150810000|2021-11-29 01:53:30|217133.9|216983.9|217146.3|216996.3|217151|217001|217133.9|216983.9|27
1638150820000|2021-11-29 01:53:40|217146.2|216996.2|217143.9|216993.9|217146.2|216996.2|217137.7|216987.7|21
1638150830000|2021-11-29 01:53:50|217140.7|216990.7|217138.6|216988.6|217144.5|216994.5|217133|216983|18
1638150840000|2021-11-29 01:54:00|217138.8|216988.8|217135.1|216985.1|217141.7|216991.7|217135.1|216985.1|17
1638150850000|2021-11-29 01:54:10|217134.8|216984.8|217133.7|216983.7|217138.6|216988.6|217133.2|216983.2|11
1638150860000|2021-11-29 01:54:20|217133.6|216983.6|217149.6|216999.6|217155|217005|217133.2|216983.2|20
1638150870000|2021-11-29 01:54:30|217149.3|216999.3|217147.9|216997.9|217149.3|216999.3|217141.4|216991.4|17
1638150880000|2021-11-29 01:54:40|217147.1|216997.1|217164.8|217014.8|217183.9|217033.9|217146.3|216996.3|28
1638150890000|2021-11-29 01:54:50|217166.3|217016.3|217141.5|216991.5|217171.9|217021.9|217140.5|216990.5|25
1638150900000|2021-11-29 01:55:00|217149.7|216999.7|217146.1|216996.1|217151.7|217001.7|217142.8|216992.8|20
1638150910000|2021-11-29 01:55:10|217152.2|217002.2|217141.3|216991.3|217152.2|217002.2|217141.3|216991.3|15
1638150920000|2021-11-29 01:55:20|217141.7|216991.7|217142.1|216992.1|217147.7|216997.7|217141.7|216991.7|15
1638150930000|2021-11-29 01:55:30|217141.2|216991.2|217139.5|216989.5|217141.6|216991.6|217132.5|216982.5|10
1638150940000|2021-11-29 01:55:40|217139.4|216989.4|217165.4|217015.4|217165.7|217015.7|217135.3|216985.3|16
1638150950000|2021-11-29 01:55:50|217165.5|217015.5|217166.9|217016.9|217183.2|217033.2|217165.5|217015.5|22
1638150960000|2021-11-29 01:56:00|217169.1|217019.1|217150.4|217000.4|217174|217024|217150.4|217000.4|24
1638150970000|2021-11-29 01:56:10|217152.2|217002.2|217150.3|217000.3|217153.4|217003.4|217145.5|216995.5|15
1638150980000|2021-11-29 01:56:20|217142.7|216992.7|217146.5|216996.5|217149.1|216999.1|217136.6|216986.6|23
1638150990000|2021-11-29 01:56:30|217144.7|216994.7|217152.1|217002.1|217152.1|217002.1|217144.6|216994.6|10
1638151000000|2021-11-29 01:56:40|217151.7|217001.7|217140.7|216990.7|217153.3|217003.3|217136|216986|20
1638151010000|2021-11-29 01:56:50|217148.2|216998.2|217143.7|216993.7|217155.6|217005.6|217143.1|216993.1|17
1638151020000|2021-11-29 01:57:00|217145.4|216995.4|217132.6|216982.6|217145.4|216995.4|217130.9|216980.9|22
1638151030000|2021-11-29 01:57:10|217131.3|216981.3|217140|216990|217144.4|216994.4|217126.7|216976.7|16
1638151040000|2021-11-29 01:57:20|217128|216978|217137.9|216987.9|217140.6|216990.6|217127.2|216977.2|21
1638151050000|2021-11-29 01:57:30|217136|216986|217127.7|216977.7|217138.1|216988.1|217122.1|216972.1|21
1638151060000|2021-11-29 01:57:40|217125.3|216975.3|217083.2|216933.2|217127.3|216977.3|217075.9|216925.9|28
1638151070000|2021-11-29 01:57:50|217082.8|216932.8|217083.9|216933.9|217087.3|216937.3|217063.9|216913.9|30
1638151080000|2021-11-29 01:58:00|217084|216934|217044.2|216894.2|217092.3|216942.3|217042|216892|34
1638151090000|2021-11-29 01:58:10|217059.2|216909.2|217048|216898|217074.2|216924.2|217047.1|216897.1|33
1638151100000|2021-11-29 01:58:20|217048.5|216898.5|217103|216953|217110.5|216960.5|217048.5|216898.5|32
1638151110000|2021-11-29 01:58:30|217105|216955|217098.9|216948.9|217110.9|216960.9|217090.6|216940.6|26
1638151120000|2021-11-29 01:58:40|217109.3|216959.3|217105.5|216955.5|217162.9|216992.7|217085.6|216857.1|35
1638151130000|2021-11-29 01:58:50|217104.8|216954.8|217122.7|216972.7|217159.6|216978|217090.8|216868.6|18
1638151140000|2021-11-29 01:59:00|217121.3|216971.3|217100.4|216950.4|217125.9|216975.9|217080.5|216930.5|36
1638151150000|2021-11-29 01:59:10|217108.3|216958.3|217104.4|216954.4|217109.1|216959.1|217099.5|216949.5|20
1638151160000|2021-11-29 01:59:20|217105.7|216955.7|217098.5|216948.5|217129.8|216955.7|217072.4|216857.7|22
1638151170000|2021-11-29 01:59:30|217098.7|216948.7|217101.1|216951.1|217102.1|216952.1|217091.4|216941.4|15
1638151180000|2021-11-29 01:59:40|217098.7|216948.7|217098.8|216948.8|217111|216961|217076.9|216926.9|24
1638151190000|2021-11-29 01:59:50|217098.2|216948.2|217101.5|216951.5|217107.5|216957.5|217097|216947|18
1638151200000|2021-11-29 02:00:00|217107.9|216957.9|217137.3|216987.3|217139.2|216989.2|217090.8|216940.8|29
1638151210000|2021-11-29 02:00:10|217143.1|216993.1|217150.5|217000.5|217152.9|217002.9|217127.5|216977.5|31
1638151220000|2021-11-29 02:00:20|217145.1|216995.1|217146.7|216996.7|217154.3|217004.3|217132|216982|16
1638151230000|2021-11-29 02:00:30|217179.6|216908.5|217138|216988|217181.8|217004.8|217127|216908.5|23
1638151240000|2021-11-29 02:00:40|217142.1|216992.1|217141|216991|217146.1|216996.1|217137.2|216987.2|11
1638151250000|2021-11-29 02:00:50|217146.2|216996.2|217123.1|216973.1|217146.2|216996.2|217121.7|216971.7|14
1638151260000|2021-11-29 02:01:00|217117|216967|217138.4|216988.4|217164|217014|217117|216967|31
1638151270000|2021-11-29 02:01:10|217174.7|216896.8|217152.6|217002.6|217174.7|217012.7|217143.5|216896.8|20
1638151280000|2021-11-29 02:01:20|217148.6|216998.6|217131.6|216981.6|217148.6|216998.6|217112.8|216962.8|14
1638151290000|2021-11-29 02:01:30|217132.8|216982.8|217145.2|216995.2|217145.2|216995.2|217131.7|216981.7|14
1638151300000|2021-11-29 02:01:40|217144.6|216994.6|217122.5|216972.5|217154|217004|217120.7|216970.7|30
1638151310000|2021-11-29 02:01:50|217122|216972|217122.6|216972.6|217143.2|216993.2|217111.1|216961.1|37
1638151320000|2021-11-29 02:02:00|217125.6|216975.6|217106.3|216956.3|217126|216976|217103.6|216953.6|33
1638151330000|2021-11-29 02:02:10|217154.3|216891.6|217114.6|216964.6|217154.3|216974.5|217088.4|216891.6|32
1638151340000|2021-11-29 02:02:20|217114.7|216964.7|217102.1|216952.1|217120.6|216970.6|217096.6|216946.6|26
1638151350000|2021-11-29 02:02:30|217101.3|216951.3|217096.9|216946.9|217144.5|216969.6|217085.7|216839.6|32
1638151360000|2021-11-29 02:02:40|217103|216953|217108.1|216958.1|217109.8|216959.8|217081.2|216931.2|34
1638151370000|2021-11-29 02:02:50|217102.2|216952.2|217103.2|216953.2|217106.7|216956.7|217082.9|216932.9|33
1638151380000|2021-11-29 02:03:00|217097.5|216947.5|217087.8|216937.8|217103.7|216953.7|217067.7|216917.7|34
1638151390000|2021-11-29 02:03:10|217072.9|216922.9|217079.8|216929.8|217091.2|216941.2|217066.3|216916.3|31
1638151400000|2021-11-29 02:03:20|217081.9|216931.9|217098.7|216948.7|217117.2|216967.2|217075.6|216925.6|30
1638151410000|2021-11-29 02:03:30|217089.2|216939.2|217085|216935|217104.7|216954.7|217084.7|216934.7|25
1638151420000|2021-11-29 02:03:40|217073.3|216923.3|217090.8|216940.8|217123.1|216960.6|217073.3|216867.9|24
1638151430000|2021-11-29 02:03:50|217092.3|216942.3|217110.6|216960.6|217110.9|216960.9|217081.3|216931.3|32
1638151440000|2021-11-29 02:04:00|217097.1|216947.1|217105.6|216955.6|217112.7|216962.7|217082.8|216932.8|33
1638151450000|2021-11-29 02:04:10|217103|216953|217091.3|216941.3|217108.1|216958.1|217091.3|216941.3|19
1638151460000|2021-11-29 02:04:20|217109|216959|217066.3|216916.3|217109|216959|217053|216903|33
1638151470000|2021-11-29 02:04:30|217066.2|216916.2|217073.6|216923.6|217077.8|216927.8|217055.8|216905.8|24
1638151480000|2021-11-29 02:04:40|217070.3|216920.3|217067.9|216917.9|217079.7|216929.7|217055.9|216905.9|28
1638151490000|2021-11-29 02:04:50|217068.9|216918.9|217077.4|216927.4|217086.2|216936.2|217042.9|216892.9|26
1638151500000|2021-11-29 02:05:00|217078.3|216928.3|217074|216924|217080.6|216930.6|217065.9|216915.9|27
1638151510000|2021-11-29 02:05:10|217071|216921|217079.5|216929.5|217085.6|216935.6|217070.4|216920.4|21
1638151520000|2021-11-29 02:05:20|217078.5|216928.5|217069.5|216919.5|217100.4|216950.4|217065.5|216915.5|29
1638151530000|2021-11-29 02:05:30|217070.6|216920.6|217070.5|216920.5|217077.3|216927.3|217053.6|216903.6|27
1638151540000|2021-11-29 02:05:40|217075.8|216925.8|217066.3|216916.3|217075.8|216925.8|217057.4|216907.4|38
1638151550000|2021-11-29 02:05:50|217067|216917|217064.4|216914.4|217078.9|216928.9|217052.3|216902.3|30
1638151560000|2021-11-29 02:06:00|217054.5|216904.5|217084.1|216934.1|217098.5|216948.5|217049.4|216899.4|29
1638151570000|2021-11-29 02:06:10|217070.1|216920.1|217084.8|216934.8|217089|216939|217069.7|216919.7|16
1638151580000|2021-11-29 02:06:20|217079.1|216929.1|217080.4|216930.4|217090.2|216940.2|217078.9|216928.9|19
1638151590000|2021-11-29 02:06:30|217080.2|216930.2|217092.1|216942.1|217130.9|216980.9|217079.4|216929.4|26
1638151600000|2021-11-29 02:06:40|217103.3|216953.3|217100.7|216950.7|217122.7|216972.7|217096|216946|29
1638151610000|2021-11-29 02:06:50|217119.4|216969.4|217126.1|216976.1|217126.1|216976.1|217112.9|216962.9|16
1638151620000|2021-11-29 02:07:00|217110.5|216960.5|217106.5|216956.5|217129.9|216979.9|217106.5|216956.5|31
1638151630000|2021-11-29 02:07:10|217110.5|216960.5|217116.3|216966.3|217126.2|216976.2|217106.6|216956.6|22
1638151640000|2021-11-29 02:07:20|217124.2|216974.2|217125.3|216975.3|217140.4|216990.4|217106.3|216956.3|21
1638151650000|2021-11-29 02:07:30|217125.4|216975.4|217157.2|217007.2|217161.7|217011.7|217122.9|216972.9|28
1638151660000|2021-11-29 02:07:40|217162.7|217012.7|217178.6|217028.6|217178.6|217028.6|217160.7|217010.7|27
1638151670000|2021-11-29 02:07:50|217185.7|217035.7|217159.1|217009.1|217247.8|217040.2|217158.4|216996.1|27
1638151680000|2021-11-29 02:08:00|217157.9|217007.9|217186.5|217036.5|217186.5|217036.5|217150.6|217000.6|26
1638151690000|2021-11-29 02:08:10|217179|217029|217360.4|217105.6|217366.8|217165.4|217171.4|217021.4|32
1638151700000|2021-11-29 02:08:20|217289.1|217139.1|217288.3|217138.3|217360.6|217169.6|217288.3|217065.7|29
1638151710000|2021-11-29 02:08:30|217289.4|217139.4|217276.7|217126.7|217361.2|217163|217267.6|217058.3|31
1638151720000|2021-11-29 02:08:40|217260.7|217110.7|217279.1|217129.1|217347.5|217139.9|217245.5|217036.2|33
1638151730000|2021-11-29 02:08:50|217293.1|217143.1|217276.8|217126.8|217370.9|217143.9|217252.2|217006.6|29
1638151740000|2021-11-29 02:09:00|217273.8|217123.8|217332.8|217075|217357.2|217183.8|217270.8|217022.5|38
1638151750000|2021-11-29 02:09:10|217370.7|217073.7|217296.3|217146.3|217370.7|217159.5|217251|217014.7|31
1638151760000|2021-11-29 02:09:20|217297.4|217147.4|217347.4|217197.4|217362.4|217204.6|217276.8|217103.5|30
1638151770000|2021-11-29 02:09:30|217327|217177|217329.5|217179.5|217354.1|217204.1|217311.8|217161.8|35
1638151780000|2021-11-29 02:09:40|217329.2|217179.2|217339.8|217189.8|217357.7|217207.7|217309.1|217159.1|28
1638151790000|2021-11-29 02:09:50|217333.9|217183.9|217356.6|217206.6|217361.5|217211.5|217333.3|217183.3|25
1638151800000|2021-11-29 02:10:00|217364.5|217214.5|217319.1|217169.1|217382.5|217214.5|217315.1|217076.6|30
1638151810000|2021-11-29 02:10:10|217318.5|217168.5|217319.6|217169.6|217398.9|217186.2|217287.9|217073.4|33
1638151820000|2021-11-29 02:10:20|217384|217105|217332.4|217182.4|217390.9|217190|217300|217047.7|33
1638151830000|2021-11-29 02:10:30|217316.9|217166.9|217327.2|217177.2|217345.8|217195.8|217315.6|217165.6|29
1638151840000|2021-11-29 02:10:40|217330.9|217180.9|217333|217183|217337.5|217187.5|217308.8|217158.8|34
1638151850000|2021-11-29 02:10:50|217329.7|217179.7|217325.2|217175.2|217333.6|217183.6|217323.8|217173.8|26
1638151860000|2021-11-29 02:11:00|217327.3|217177.3|217326.6|217176.6|217330.9|217180.9|217286.8|217136.8|25
1638151870000|2021-11-29 02:11:10|217333.7|217183.7|217325|217175|217338.6|217188.6|217316|217166|23
1638151880000|2021-11-29 02:11:20|217320.2|217170.2|217317.7|217167.7|217341.6|217191.6|217281.6|217057.3|21
1638151890000|2021-11-29 02:11:30|217317.6|217167.6|217298.8|217148.8|217391.6|217184.8|217298.8|217096.9|30
1638151900000|2021-11-29 02:11:40|217318.1|217168.1|217347.6|217197.6|217399.3|217208.6|217279|217085.4|34
1638151910000|2021-11-29 02:11:50|217346.6|217196.6|217358.7|217208.7|217403.7|217208.7|217282|217091.2|29
1638151920000|2021-11-29 02:12:00|217340.4|217190.4|217334.8|217184.8|217400.4|217224.3|217314.2|217109.4|35
1638151930000|2021-11-29 02:12:10|217320.9|217170.9|217356.9|217206.9|217390.5|217221|217317.1|217067.2|34
1638151940000|2021-11-29 02:12:20|217356|217206|217299.9|217149.9|217405.8|217207.3|217295.3|217085.6|37
1638151950000|2021-11-29 02:12:30|217320.4|217170.4|217303.6|217153.6|217365.6|217190.2|217276.6|217063.5|35
1638151960000|2021-11-29 02:12:40|217354.5|217057.5|217375.7|217078.7|217398.9|217142.5|217292.5|217057.5|26
1638151970000|2021-11-29 02:12:50|217382.5|217085.5|217358.9|217080|217383.7|217103.4|217347|217050|23
1638151980000|2021-11-29 02:13:00|217356.1|217059.1|217359.6|217086.4|217366.8|217090.5|217353|217059.1|20
1638151990000|2021-11-29 02:13:10|217359.3|217087.3|217261|217111|217359.3|217141.6|217242.7|217011.4|32
1638152000000|2021-11-29 02:13:20|217262|217112|217249.2|217099.2|217316.7|217112|217245.3|217034.6|27
1638152010000|2021-11-29 02:13:30|217296.9|217045|217221|217071|217303.4|217105.2|217212.5|217001.7|30
1638152020000|2021-11-29 02:13:40|217224.1|217074.1|217217.7|217067.7|217274.7|217074.1|217214|216971.2|22
1638152030000|2021-11-29 02:13:50|217216.2|217066.2|217207.5|217057.5|217221.7|217071.7|217206.8|217056.8|18
1638152040000|2021-11-29 02:14:00|217208|217058|217151.6|217001.6|217227.6|217059.3|217151.6|216934.3|24
1638152050000|2021-11-29 02:14:10|217184.5|217034.5|217171.8|217021.8|217184.5|217034.5|217163.3|217013.3|23
1638152060000|2021-11-29 02:14:20|217172.8|217022.8|217192.2|217042.2|217197|217047|217148.5|216998.5|24
1638152070000|2021-11-29 02:14:30|217187.4|217037.4|217178.9|217028.9|217188.6|217038.6|217149.9|216999.9|21
1638152080000|2021-11-29 02:14:40|217180.5|217030.5|217172.7|217022.7|217188.7|217038.7|217159.6|217009.6|18
1638152090000|2021-11-29 02:14:50|217172.6|217022.6|217212.6|217062.6|217275|217075.3|217166.9|217014.9|29
1638152100000|2021-11-29 02:15:00|217212.5|217062.5|217203.6|217053.6|217270.9|217077.1|217191.5|216981.6|32
1638152110000|2021-11-29 02:15:10|217197.2|217047.2|217193.2|217043.2|217238.5|217068.1|217176.9|216979.9|24
1638152120000|2021-11-29 02:15:20|217193.8|217043.8|217188.5|217038.5|217193.8|217043.8|217170.3|217020.3|27
1638152130000|2021-11-29 02:15:30|217187.6|217037.6|217205.1|217055.1|217225.8|217075.8|217181.3|217031.3|31
1638152140000|2021-11-29 02:15:40|217204.5|217054.5|217219.8|217069.8|217266.6|217082.8|217198.3|217011.2|29
1638152150000|2021-11-29 02:15:50|217215|217065|217225.7|217075.7|217267.6|217099.7|217208.6|217011.8|26
1638152160000|2021-11-29 02:16:00|217291.6|217033.5|217222.3|217072.3|217291.6|217090.5|217213.4|216980.1|30
1638152170000|2021-11-29 02:16:10|217228.2|217078.2|217222.8|217072.8|217262.7|217089.8|217221.3|217007.9|29
1638152180000|2021-11-29 02:16:20|217286.2|217027.1|217298.1|217046.9|217298.1|217131.3|217230.1|216994.3|33
1638152190000|2021-11-29 02:16:30|217247.5|217097.5|217263|217113|217269.4|217119.4|217241.6|217091.6|31
1638152200000|2021-11-29 02:16:40|217262.3|217112.3|217267.6|217117.6|217325.2|217132.5|217253.8|217045.4|30
1638152210000|2021-11-29 02:16:50|217269.2|217119.2|217268.9|217118.9|217309.2|217132.5|217259.8|217037.6|26
1638152220000|2021-11-29 02:17:00|217270|217120|217276|217126|217318.5|217130.3|217255.4|217064.4|30
1638152230000|2021-11-29 02:17:10|217278.5|217128.5|217293.8|217143.8|217324.7|217153.1|217272.1|217027.7|16
1638152240000|2021-11-29 02:17:20|217282|217132|217318.1|217168.1|217357.8|217181.2|217282|217076.4|28
1638152250000|2021-11-29 02:17:30|217302.8|217152.8|217316|217166|217359.6|217172.2|217279.6|217073.5|38
1638152260000|2021-11-29 02:17:40|217331.2|217181.2|217324.6|217174.6|217366.4|217181.2|217263.6|217042.1|31
1638152270000|2021-11-29 02:17:50|217333.6|217183.6|217317.7|217167.7|217359.9|217183.6|217227.5|217077.5|34
1638152280000|2021-11-29 02:18:00|217312.9|217162.9|217308.8|217158.8|217349.5|217183.5|217294.2|217050.7|24
1638152290000|2021-11-29 02:18:10|217310|217160|217313.6|217163.6|217337.3|217170.4|217292.8|217042|23
1638152300000|2021-11-29 02:18:20|217310.5|217160.5|217290.1|217140.1|217318.3|217168.3|217290.1|217140.1|23
1638152310000|2021-11-29 02:18:30|217288.2|217138.2|217299.7|217149.7|217321.2|217171.2|217288.2|217138.2|36
1638152320000|2021-11-29 02:18:40|217324|217174|217310|217160|217348.3|217174|217267.6|217042.5|35
1638152330000|2021-11-29 02:18:50|217316|217166|217285.3|217135.3|217349.2|217171.9|217272.7|217092.3|33
1638152340000|2021-11-29 02:19:00|217317.4|217167.4|217284.2|217134.2|217342.5|217168.9|217275.1|217047.8|35
1638152350000|2021-11-29 02:19:10|217283|217133|217272.1|217122.1|217331.7|217136.4|217262.4|217044.8|33
1638152360000|2021-11-29 02:19:20|217275.2|217125.2|217289.8|217139.8|217333.4|217139.8|217251.6|217057.6|29
1638152370000|2021-11-29 02:19:30|217282.1|217132.1|217239.3|217089.3|217288|217135.3|217226.3|216996.6|40
1638152380000|2021-11-29 02:19:40|217246.1|217096.1|217230.2|217080.2|217285.2|217101|217226.2|217024.2|36
1638152390000|2021-11-29 02:19:50|217281.5|217015.7|217244.7|217094.7|217285.2|217099.8|217227.1|216994.3|34
1638152400000|2021-11-29 02:20:00|217248|217098|217245.7|217095.7|217284.3|217100.9|217225.3|217021.8|34
1638152410000|2021-11-29 02:20:10|217246.9|217096.9|217252.6|217102.6|217254.9|217104.9|217244.1|217094.1|24
1638152420000|2021-11-29 02:20:20|217249.2|217099.2|217247.1|217097.1|217250.7|217100.7|217232.9|217082.9|22
1638152430000|2021-11-29 02:20:30|217243.5|217093.5|217253|217103|217256.9|217106.9|217239.9|217089.9|20
1638152440000|2021-11-29 02:20:40|217249.9|217099.9|217197.5|217047.5|217253.3|217103.3|217186.7|217036.7|23
1638152450000|2021-11-29 02:20:50|217196.1|217046.1|217172.6|217022.6|217239.7|217055.8|217172.6|216942.7|27
1638152460000|2021-11-29 02:21:00|217184.7|217034.7|217190.5|217040.5|217254.9|217058.3|217175|216941.2|29
1638152470000|2021-11-29 02:21:10|217190|217040|217266.7|216971|217276.2|217064|217177.9|216934.7|35
1638152480000|2021-11-29 02:21:20|217264.8|216976|217221.5|217071.5|217276|217079.7|217201.6|216920.5|35
1638152490000|2021-11-29 02:21:30|217225.8|217075.8|217213.5|217063.5|217277.8|217082.5|217186.1|216964.4|26
1638152500000|2021-11-29 02:21:40|217215.9|217065.9|217183.9|217033.9|217251.3|217077.4|217164.7|216954.3|28
1638152510000|2021-11-29 02:21:50|217183.1|217033.1|217218.5|217068.5|217278.3|217069|217166.3|216933.2|31
1638152520000|2021-11-29 02:22:00|217215.3|217065.3|217269.2|217012.1|217285.2|217082.7|217193.5|216972.2|26
1638152530000|2021-11-29 02:22:10|217216.5|217066.5|217202.4|217052.4|217281.6|217071.9|217187.8|216975.3|28
1638152540000|2021-11-29 02:22:20|217198.2|217048.2|217180.2|217030.2|217251.6|217048.2|217156.9|216954.6|25
1638152550000|2021-11-29 02:22:30|217208.9|217058.9|217205.8|217055.8|217237|217066.2|217184.4|216976.1|21
1638152560000|2021-11-29 02:22:40|217214|217064|217209.3|217059.3|217251.6|217064|217170.1|216996.6|27
1638152570000|2021-11-29 02:22:50|217216|217066|217269.4|217013.9|217279.5|217075.2|217198.7|216969.2|32
1638152580000|2021-11-29 02:23:00|217268.6|217014.3|217219.2|217069.2|217282.6|217069.2|217213.1|216994.4|20
1638152590000|2021-11-29 02:23:10|217219.5|217069.5|217227.1|217077.1|217306.1|217098.1|217203.4|216959.6|30
1638152600000|2021-11-29 02:23:20|217266.3|217006.6|217278.4|217016.5|217293.6|217079.5|217227.1|216991.2|23
1638152610000|2021-11-29 02:23:30|217278|217016.1|217223|217073|217285.5|217082|217200|217003.7|33
1638152620000|2021-11-29 02:23:40|217238|217088|217227.1|217077.1|217284.5|217088|217200.5|216987.6|32
1638152630000|2021-11-29 02:23:50|217232.7|217082.7|217200.3|217050.3|217236.9|217086.9|217200.3|217050.3|29
1638152640000|2021-11-29 02:24:00|217219.8|217069.8|217262.6|216965.6|217269.2|217091.1|217197.7|216965.6|31
1638152650000|2021-11-29 02:24:10|217222.6|217072.6|217288.2|217024.6|217295.6|217098.2|217207|216952.5|33
1638152660000|2021-11-29 02:24:20|217230.7|217080.7|217227.5|217077.5|217297.8|217084.9|217226.8|216994.7|24
1638152670000|2021-11-29 02:24:30|217284.5|217027.7|217296.5|217024.4|217296.5|217086.6|217217.8|217024.3|18
1638152680000|2021-11-29 02:24:40|217291.1|217023.7|217255.6|217105.6|217297.9|217105.6|217218|216999.7|31
1638152690000|2021-11-29 02:24:50|217252.3|217102.3|217249.5|217099.5|217256.6|217106.6|217216.2|217066.2|26
1638152700000|2021-11-29 02:25:00|217252.4|217102.4|217240.9|217090.9|217252.4|217102.4|217226.9|217076.9|25
1638152710000|2021-11-29 02:25:10|217235.7|217085.7|217226.1|217076.1|217268.6|217096.9|217204.3|216985|33
1638152720000|2021-11-29 02:25:20|217219.8|217069.8|217187.7|217037.7|217271|217083.2|217180.7|216974|35
1638152730000|2021-11-29 02:25:30|217193.4|217043.4|217200.7|217050.7|217237.9|217060.1|217190.9|216986.4|21
1638152740000|2021-11-29 02:25:40|217205|217055|217170.4|217020.4|217231.9|217056.8|217149|216929.8|35
1638152750000|2021-11-29 02:25:50|217166.8|217016.8|217169.3|217019.3|217217.1|217031.7|217143.3|216959.6|23
1638152760000|2021-11-29 02:26:00|217164.4|217014.4|217170.4|217020.4|217173.3|217023.3|217152.6|217002.6|19
1638152770000|2021-11-29 02:26:10|217170.7|217020.7|217183.2|217033.2|217214.6|217034.7|217149|216949.2|33
1638152780000|2021-11-29 02:26:20|217186.2|217036.2|217183.4|217033.4|217225.7|217036.2|217175.3|216968.1|21
1638152790000|2021-11-29 02:26:30|217179.2|217029.2|217178.6|217028.6|217206.8|217040.2|217161.2|216951.6|26
1638152800000|2021-11-29 02:26:40|217175.5|217025.5|217173.2|217023.2|217180.1|217030.1|217158|217008|28
1638152810000|2021-11-29 02:26:50|217173|217023|217129.3|216979.3|217173|217023|217120.8|216970.8|32
1638152820000|2021-11-29 02:27:00|217130.2|216980.2|217086.8|216936.8|217175.5|216984|217086.8|216878.4|33
1638152830000|2021-11-29 02:27:10|217114.6|216964.6|217164.4|216867.4|217184.8|216977.1|217093.3|216867.4|37
1638152840000|2021-11-29 02:27:20|217083.5|216933.5|217119.4|216969.4|217181|216976.3|217083.5|216900.8|23
1638152850000|2021-11-29 02:27:30|217111.2|216961.2|217119.4|216969.4|217128.7|216978.7|217110.1|216960.1|19
1638152860000|2021-11-29 02:27:40|217115.4|216965.4|217037|216887|217119.3|216969.3|217030.3|216880.3|24
1638152870000|2021-11-29 02:27:50|217035.6|216885.6|216983.7|216833.7|217046.3|216896.3|216980.7|216792.9|30
1638152880000|2021-11-29 02:28:00|216981.1|216831.1|216990.2|216840.2|216993|216843|216979.2|216829.2|29
1638152890000|2021-11-29 02:28:10|216992.3|216842.3|216988.4|216838.4|216992.3|216842.3|216981|216831|24
1638152900000|2021-11-29 02:28:20|216986.9|216836.9|217010|216860|217016.9|216866.9|216985.9|216835.9|20
1638152910000|2021-11-29 02:28:30|217010.3|216860.3|217019.6|216869.6|217031.5|216881.5|217010.3|216860.3|20
1638152920000|2021-11-29 02:28:40|217022.1|216872.1|217017|216867|217022.1|216872.1|217013.6|216863.6|14
1638152930000|2021-11-29 02:28:50|217017.6|216867.6|217019.6|216869.6|217033.8|216883.8|217017.6|216867.6|16
1638152940000|2021-11-29 02:29:00|217017|216867|217023.9|216873.9|217035.5|216885.5|217016.8|216866.8|11
1638152950000|2021-11-29 02:29:10|217021.6|216871.6|217022.5|216872.5|217040.3|216890.3|217012.4|216862.4|20
1638152960000|2021-11-29 02:29:20|217017.5|216867.5|217035.4|216885.4|217037.8|216887.8|217003.3|216853.3|25
1638152970000|2021-11-29 02:29:30|217031.8|216881.8|217052.6|216902.6|217099.9|216903.3|217031.8|216832.1|22
1638152980000|2021-11-29 02:29:40|217051.4|216901.4|217063.7|216913.7|217063.7|216913.7|217034.5|216884.5|15
1638152990000|2021-11-29 02:29:50|217064.3|216914.3|217051.8|216901.8|217064.3|216914.3|217041.4|216891.4|21
1638153000000|2021-11-29 02:30:00|217045.7|216895.7|217048.2|216898.2|217053.3|216903.3|217036.1|216886.1|17
1638153010000|2021-11-29 02:30:10|217040.1|216890.1|217087.6|216937.6|217099.9|216949.9|217040.1|216890.1|28
1638153020000|2021-11-29 02:30:20|217086.2|216936.2|217086.1|216936.1|217095.2|216945.2|217082.2|216932.2|20
1638153030000|2021-11-29 02:30:30|217085.9|216935.9|217083|216933|217099.4|216949.4|217069.9|216919.9|27
1638153040000|2021-11-29 02:30:40|217084.3|216934.3|217111.5|216961.5|217123.1|216973.1|217084.3|216934.3|28
1638153050000|2021-11-29 02:30:50|217102.5|216952.5|217051.4|216901.4|217102.5|216952.5|217051.4|216901.4|31
1638153060000|2021-11-29 02:31:00|217048.9|216898.9|217028.5|216878.5|217061.1|216911.1|217026.5|216876.5|26
1638153070000|2021-11-29 02:31:10|217030.6|216880.6|216994.7|216844.7|217030.6|216880.6|216990.5|216840.5|29
1638153080000|2021-11-29 02:31:20|216993.8|216843.8|216993.6|216843.6|217000.3|216850.3|216992.4|216842.4|14
1638153090000|2021-11-29 02:31:30|216987.8|216837.8|217031.7|216881.7|217031.9|216881.9|216982.4|216832.4|19
1638153100000|2021-11-29 02:31:40|217028.3|216878.3|216960|216810|217037.2|216887.2|216950.2|216800.2|26
1638153110000|2021-11-29 02:31:50|216958|216808|216950.2|216800.2|216964.2|216814.2|216949.2|216799.2|28
1638153120000|2021-11-29 02:32:00|216953.1|216803.1|216951.2|216801.2|216958|216808|216951.2|216801.2|18
1638153130000|2021-11-29 02:32:10|216952.8|216802.8|216958.7|216808.7|216967.3|216817.3|216947.4|216797.4|25
1638153140000|2021-11-29 02:32:20|216952.1|216802.1|216956.9|216806.9|216958.3|216808.3|216948.9|216798.9|12
1638153150000|2021-11-29 02:32:30|216956|216806|216943|216793|216959.4|216809.4|216943|216793|20
1638153160000|2021-11-29 02:32:40|216945.7|216795.7|216943.9|216793.9|216948|216798|216941|216791|17
1638153170000|2021-11-29 02:32:50|216944.1|216794.1|216946.2|216796.2|216947.2|216797.2|216938.9|216788.9|13
1638153180000|2021-11-29 02:33:00|216944|216794|216946.8|216796.8|216948.4|216798.4|216943.4|216793.4|9
1638153190000|2021-11-29 02:33:10|216946.1|216796.1|216931.6|216781.6|216955.1|216805.1|216931.5|216781.5|10
1638153200000|2021-11-29 02:33:20|216931.1|216781.1|216936.4|216786.4|216954.8|216804.8|216931|216781|17
1638153210000|2021-11-29 02:33:30|216938.6|216788.6|216956.3|216806.3|216956.3|216806.3|216935.1|216785.1|17
1638153220000|2021-11-29 02:33:40|216958.9|216808.9|216947.1|216797.1|216958.9|216808.9|216947.1|216797.1|14
1638153230000|2021-11-29 02:33:50|216947.8|216797.8|216947.6|216797.6|216952.8|216802.8|216945.9|216795.9|9
1638153240000|2021-11-29 02:34:00|216951.4|216801.4|216938|216788|216956.6|216806.6|216938|216788|16
1638153250000|2021-11-29 02:34:10|216938.6|216788.6|216940.2|216790.2|216945.8|216795.8|216929.9|216779.9|16
1638153260000|2021-11-29 02:34:20|216938.4|216788.4|216942.6|216792.6|216968.2|216818.2|216935.8|216785.8|23
1638153270000|2021-11-29 02:34:30|216943.6|216793.6|216939|216789|216945.5|216795.5|216939|216789|9
1638153280000|2021-11-29 02:34:40|216941.5|216791.5|216935.2|216785.2|216941.5|216791.5|216934.8|216784.8|6
1638153290000|2021-11-29 02:34:50|216936|216786|216967.1|216817.1|216975.4|216825.4|216935.7|216785.7|9
1638153300000|2021-11-29 02:35:00|216974.4|216824.4|216991.6|216841.6|216999|216849|216974.4|216824.4|19
1638153310000|2021-11-29 02:35:10|216990.3|216840.3|216991.7|216841.7|217000.9|216850.9|216988.6|216838.6|13
1638153320000|2021-11-29 02:35:20|216989.5|216839.5|216988.4|216838.4|216990.2|216840.2|216982.5|216832.5|22
1638153330000|2021-11-29 02:35:30|216988|216838|216973.5|216823.5|216995.1|216845.1|216973.5|216823.5|26
1638153340000|2021-11-29 02:35:40|216973.8|216823.8|216981.4|216831.4|216985.1|216835.1|216971.9|216821.9|27
1638153350000|2021-11-29 02:35:50|216982.1|216832.1|216977.8|216827.8|216984.6|216834.6|216973.8|216823.8|23
1638153360000|2021-11-29 02:36:00|216977.6|216827.6|216960.3|216810.3|216982.8|216832.8|216957.1|216807.1|27
1638153370000|2021-11-29 02:36:10|216955.5|216805.5|216961.6|216811.6|216968.1|216818.1|216953.1|216803.1|22
1638153380000|2021-11-29 02:36:20|216961.1|216811.1|216958.5|216808.5|216962.4|216812.4|216955.6|216805.6|15
1638153390000|2021-11-29 02:36:30|216958.2|216808.2|216981|216831|216981|216831|216955|216805|13
1638153400000|2021-11-29 02:36:40|216990.2|216840.2|216979.7|216829.7|216990.2|216840.2|216979.1|216829.1|18
1638153410000|2021-11-29 02:36:50|216978.6|216828.6|216973|216823|216982.2|216832.2|216973|216823|24
1638153420000|2021-11-29 02:37:00|216975.5|216825.5|216959|216809|216978.9|216828.9|216959|216809|25
1638153430000|2021-11-29 02:37:10|216959.2|216809.2|216961.9|216811.9|216968.4|216818.4|216953.3|216803.3|21
1638153440000|2021-11-29 02:37:20|216960.2|216810.2|216961.6|216811.6|216962.8|216812.8|216955.7|216805.7|17
1638153450000|2021-11-29 02:37:30|216959.2|216809.2|216971.5|216821.5|216971.5|216821.5|216952.5|216802.5|17
1638153460000|2021-11-29 02:37:40|216969.5|216819.5|216973.9|216823.9|216979.3|216829.3|216966.7|216816.7|29
1638153470000|2021-11-29 02:37:50|216971.8|216821.8|216964.8|216814.8|216975|216825|216963.1|216813.1|22
1638153480000|2021-11-29 02:38:00|216963.6|216813.6|216961.1|216811.1|216975.4|216825.4|216961.1|216811.1|25
1638153490000|2021-11-29 02:38:10|216959.9|216809.9|216960.6|216810.6|216963.5|216813.5|216959.2|216809.2|10
1638153500000|2021-11-29 02:38:20|216954.1|216804.1|216956.7|216806.7|216956.7|216806.7|216954.1|216804.1|8
1638153510000|2021-11-29 02:38:30|216950.8|216800.8|216960.6|216810.6|216965.9|216815.9|216950.7|216800.7|9
1638153520000|2021-11-29 02:38:40|216962.9|216812.9|216984.9|216834.9|216993.4|216843.4|216957.1|216807.1|9
1638153530000|2021-11-29 02:38:50|216984.2|216834.2|216998.3|216848.3|216998.4|216848.4|216984.2|216834.2|28
1638153540000|2021-11-29 02:39:00|216998.8|216848.8|216996.9|216846.9|216998.8|216848.8|216992.3|216842.3|22
1638153550000|2021-11-29 02:39:10|216997.2|216847.2|216998.3|216848.3|217005.4|216855.4|216994.9|216844.9|20
1638153560000|2021-11-29 02:39:20|216997.8|216847.8|216990.7|216840.7|217000.3|216850.3|216990.5|216840.5|16
1638153570000|2021-11-29 02:39:30|216991.7|216841.7|216994.7|216844.7|217002.6|216852.6|216990|216840|19
1638153580000|2021-11-29 02:39:40|216997.1|216847.1|216997.5|216847.5|217000.4|216850.4|216989.1|216839.1|17
1638153590000|2021-11-29 02:39:50|216999.3|216849.3|216992.3|216842.3|217003.7|216853.7|216988.9|216838.9|13
1638153600000|2021-11-29 02:40:00|216992.5|216842.5|217003.8|216853.8|217010.3|216860.3|216992.4|216842.4|22
1638153610000|2021-11-29 02:40:10|217004|216854|217048.8|216898.8|217048.8|216898.8|217004|216854|33
1638153620000|2021-11-29 02:40:20|217047.5|216897.5|217054.7|216904.7|217054.7|216904.7|217044.3|216894.3|25
1638153630000|2021-11-29 02:40:30|217052.8|216902.8|217047.2|216897.2|217053.2|216903.2|217046.2|216896.2|9
1638153640000|2021-11-29 02:40:40|217045.7|216895.7|217038.3|216888.3|217048.7|216898.7|217036.6|216886.6|9
1638153650000|2021-11-29 02:40:50|217037.2|216887.2|217035.1|216885.1|217039.3|216889.3|217022.1|216872.1|18
1638153660000|2021-11-29 02:41:00|217034.7|216884.7|217037.8|216887.8|217040.9|216890.9|217032.5|216882.5|16
1638153670000|2021-11-29 02:41:10|217036.5|216886.5|217050.7|216900.7|217052.9|216902.9|217035.9|216885.9|12
1638153680000|2021-11-29 02:41:20|217051.2|216901.2|217047.9|216897.9|217053|216903|217047.9|216897.9|8
1638153690000|2021-11-29 02:41:30|217053.1|216903.1|217051.6|216901.6|217053.8|216903.8|217042.9|216892.9|16
1638153700000|2021-11-29 02:41:40|217054.3|216904.3|217038.9|216888.9|217054.3|216904.3|217035.9|216885.9|10
1638153710000|2021-11-29 02:41:50|217039.5|216889.5|217049.9|216899.9|217056.9|216906.9|217039.5|216889.5|7
1638153720000|2021-11-29 02:42:00|217048.6|216898.6|217035|216885|217048.6|216898.6|217035|216885|6
1638153730000|2021-11-29 02:42:10|217022.6|216872.6|217054.2|216904.2|217054.2|216904.2|216994|216844|24
1638153740000|2021-11-29 02:42:20|217051|216901|217044.4|216894.4|217051.8|216901.8|217043.2|216893.2|9
1638153750000|2021-11-29 02:42:30|217044.3|216894.3|217053.3|216903.3|217056.1|216906.1|217039.5|216889.5|15
1638153760000|2021-11-29 02:42:40|217051.6|216901.6|217040.5|216890.5|217052.9|216902.9|217040.5|216890.5|12
1638153770000|2021-11-29 02:42:50|217039.5|216889.5|216993|216843|217051.4|216901.4|216993|216843|15
1638153780000|2021-11-29 02:43:00|216997.1|216847.1|217035.3|216885.3|217047.8|216897.8|216992.3|216842.3|23
1638153790000|2021-11-29 02:43:10|217039.1|216889.1|217022|216872|217044.5|216894.5|217016.5|216866.5|22
1638153800000|2021-11-29 02:43:20|217020.2|216870.2|217001.3|216851.3|217024.9|216874.9|216994.3|216844.3|24
1638153810000|2021-11-29 02:43:30|216993.3|216843.3|216987.6|216837.6|216997.8|216847.8|216986.9|216836.9|22
1638153820000|2021-11-29 02:43:40|216988.7|216838.7|217003.9|216853.9|217005.5|216855.5|216988.7|216838.7|17
1638153830000|2021-11-29 02:43:50|217009.3|216859.3|217001|216851|217009.3|216859.3|216998.7|216848.7|14
1638153840000|2021-11-29 02:44:00|217002.7|216852.7|217002.8|216852.8|217007.4|216857.4|216993.1|216843.1|22
1638153850000|2021-11-29 02:44:10|217003|216853|216994|216844|217007.3|216857.3|216987|216837|26
1638153860000|2021-11-29 02:44:20|216995.3|216845.3|216994.2|216844.2|216999.9|216849.9|216990.1|216840.1|15
1638153870000|2021-11-29 02:44:30|216996|216846|216999.9|216849.9|216999.9|216849.9|216990.8|216840.8|13
1638153880000|2021-11-29 02:44:40|216999.4|216849.4|216996.5|216846.5|217002.4|216852.4|216993.7|216843.7|20
1638153890000|2021-11-29 02:44:50|216985.8|216835.8|216989.2|216839.2|216995.5|216845.5|216985.8|216835.8|11
1638153900000|2021-11-29 02:45:00|216989.1|216839.1|216993.4|216843.4|217004.9|216854.9|216987.1|216837.1|24
1638153910000|2021-11-29 02:45:10|216994.3|216844.3|217002.4|216852.4|217007.6|216857.6|216990|216840|19
1638153920000|2021-11-29 02:45:20|217005|216855|217006.3|216856.3|217007.9|216857.9|216996.6|216846.6|16
1638153930000|2021-11-29 02:45:30|217005.6|216855.6|217009.4|216859.4|217011.4|216861.4|217000.5|216850.5|21
1638153940000|2021-11-29 02:45:40|217007.1|216857.1|217008.9|216858.9|217014.6|216864.6|216996.8|216846.8|17
1638153950000|2021-11-29 02:45:50|216995.6|216845.6|217049.4|216899.4|217053.7|216903.7|216995.6|216845.6|26
1638153960000|2021-11-29 02:46:00|217046.4|216896.4|217046.1|216896.1|217059|216909|217046.1|216896.1|26
1638153970000|2021-11-29 02:46:10|217044|216894|217045.2|216895.2|217051|216901|217040.2|216890.2|20
1638153980000|2021-11-29 02:46:20|217044.9|216894.9|217046.2|216896.2|217049.2|216899.2|217044.2|216894.2|17
1638153990000|2021-11-29 02:46:30|217045|216895|217040.5|216890.5|217063.1|216913.1|217035.7|216885.7|14
1638154000000|2021-11-29 02:46:40|217038.8|216888.8|217040.8|216890.8|217050.3|216900.3|217038.8|216888.8|15
1638154010000|2021-11-29 02:46:50|217042.2|216892.2|217046.2|216896.2|217048.6|216898.6|217019.9|216869.9|17
1638154020000|2021-11-29 02:47:00|217043.6|216893.6|217037.1|216887.1|217075.3|216925.3|217037.1|216887.1|22
1638154030000|2021-11-29 02:47:10|217039.3|216889.3|217049.7|216899.7|217051.4|216901.4|217030.6|216880.6|18
1638154040000|2021-11-29 02:47:20|217053.9|216903.9|217000.6|216850.6|217053.9|216903.9|216999.7|216849.7|27
1638154050000|2021-11-29 02:47:30|217002.3|216852.3|216998.3|216848.3|217003.7|216853.7|216994.5|216844.5|19
1638154060000|2021-11-29 02:47:40|216997.9|216847.9|217003.1|216853.1|217003.1|216853.1|216993.4|216843.4|17
1638154070000|2021-11-29 02:47:50|216998.1|216848.1|216996.2|216846.2|217004.2|216854.2|216986.6|216836.6|20
1638154080000|2021-11-29 02:48:00|216996.3|216846.3|217014.7|216864.7|217043.9|216866|216980.8|216776|18
1638154090000|2021-11-29 02:48:10|217014.5|216864.5|217015.8|216865.8|217015.8|216865.8|216991.4|216841.4|23
1638154100000|2021-11-29 02:48:20|217005.2|216855.2|217045|216895|217058|216908|216999.4|216849.4|26
1638154110000|2021-11-29 02:48:30|217046.7|216896.7|217042.9|216892.9|217057|216907|217041.4|216891.4|14
1638154120000|2021-11-29 02:48:40|217043|216893|217044.7|216894.7|217053.1|216903.1|217043|216893|16
1638154130000|2021-11-29 02:48:50|217054|216904|217045.5|216895.5|217060.5|216910.5|217044.5|216894.5|13
1638154140000|2021-11-29 02:49:00|217042.3|216892.3|217050.1|216900.1|217051.2|216901.2|217040.4|216890.4|14
1638154150000|2021-11-29 02:49:10|217049.4|216899.4|217047.4|216897.4|217053.4|216903.4|217041.3|216891.3|11
1638154160000|2021-11-29 02:49:20|217052|216902|217039.6|216889.6|217055.8|216905.8|217039.6|216889.6|12
1638154170000|2021-11-29 02:49:30|217040.3|216890.3|217037.1|216887.1|217042.2|216892.2|217036.3|216886.3|9
1638154180000|2021-11-29 02:49:40|217039.7|216889.7|217053.2|216903.2|217053.3|216903.3|217027.4|216877.4|10
1638154190000|2021-11-29 02:49:50|217051.1|216901.1|217055.4|216905.4|217066.3|216916.3|217049.4|216899.4|18
1638154200000|2021-11-29 02:50:00|217054.4|216904.4|217062.3|216912.3|217067.7|216917.7|217051.6|216901.6|16
1638154210000|2021-11-29 02:50:10|217062.4|216912.4|217057.5|216907.5|217065.9|216915.9|217057.4|216907.4|16
1638154220000|2021-11-29 02:50:20|217057.4|216907.4|217063.5|216913.5|217063.5|216913.5|217054.7|216904.7|15
1638154230000|2021-11-29 02:50:30|217062.5|216912.5|217067.3|216917.3|217068.3|216918.3|217062|216912|7
1638154240000|2021-11-29 02:50:40|217071.7|216921.7|217052.5|216902.5|217071.7|216921.7|217052.5|216902.5|8
1638154250000|2021-11-29 02:50:50|217052.1|216902.1|217061|216911|217061|216911|217049.3|216899.3|9
1638154260000|2021-11-29 02:51:00|217059.9|216909.9|217054.8|216904.8|217060.1|216910.1|217051.3|216901.3|17
1638154270000|2021-11-29 02:51:10|217056.7|216906.7|217047.3|216897.3|217060.1|216910.1|217047.3|216897.3|12
1638154280000|2021-11-29 02:51:20|217048.2|216898.2|217059.2|216909.2|217059.9|216909.9|217048.2|216898.2|11
1638154290000|2021-11-29 02:51:30|217059.1|216909.1|217053.6|216903.6|217061.1|216911.1|217053.6|216903.6|9
1638154300000|2021-11-29 02:51:40|217061.2|216911.2|217038.5|216888.5|217061.2|216911.2|217036.2|216886.2|14
1638154310000|2021-11-29 02:51:50|217040.3|216890.3|217048.7|216898.7|217049|216899|217033.4|216883.4|14
1638154320000|2021-11-29 02:52:00|217046.8|216896.8|217057.3|216907.3|217057.5|216907.5|217044.6|216894.6|8
1638154330000|2021-11-29 02:52:10|217054.7|216904.7|217053.7|216903.7|217062.1|216912.1|217052|216902|16
1638154340000|2021-11-29 02:52:20|217054.8|216904.8|217051.1|216901.1|217055.8|216905.8|217048.4|216898.4|13
1638154350000|2021-11-29 02:52:30|217055.7|216905.7|217041.7|216891.7|217055.7|216905.7|217023.5|216873.5|16
1638154360000|2021-11-29 02:52:40|217040.9|216890.9|217046.6|216896.6|217051.2|216901.2|217040.3|216890.3|8
1638154370000|2021-11-29 02:52:50|217054.2|216904.2|217044.2|216894.2|217056|216906|217044.2|216894.2|16
1638154380000|2021-11-29 02:53:00|217041.4|216891.4|217049.4|216899.4|217052.3|216902.3|217035.7|216885.7|25
1638154390000|2021-11-29 02:53:10|217054|216904|217038.3|216888.3|217054|216904|217037.1|216887.1|11
1638154400000|2021-11-29 02:53:20|217039.1|216889.1|217041.4|216891.4|217048.1|216898.1|217039.1|216889.1|7
1638154410000|2021-11-29 02:53:30|217040.7|216890.7|217046|216896|217051|216901|217040.7|216890.7|7
1638154420000|2021-11-29 02:53:40|217047|216897|217050|216900|217052.4|216902.4|217045|216895|19
1638154430000|2021-11-29 02:53:50|217049.4|216899.4|217045.9|216895.9|217058.1|216908.1|217042.1|216892.1|15
1638154440000|2021-11-29 02:54:00|217054.2|216904.2|217062.5|216912.5|217069.4|216919.4|217049.8|216899.8|21
1638154450000|2021-11-29 02:54:10|217060.9|216910.9|217070|216920|217070|216920|217060.2|216910.2|18
1638154460000|2021-11-29 02:54:20|217073.8|216923.8|217089.6|216939.6|217096.5|216946.5|217046.5|216832.2|29
1638154470000|2021-11-29 02:54:30|217088.4|216938.4|217095.8|216945.8|217098.6|216948.6|217088.4|216938.4|10
1638154480000|2021-11-29 02:54:40|217096.8|216946.8|217098.6|216948.6|217101|216951|217093.2|216943.2|14
1638154490000|2021-11-29 02:54:50|217100.8|216950.8|217092.7|216942.7|217101|216951|217092.7|216942.7|13
1638154500000|2021-11-29 02:55:00|217092.4|216942.4|217083.7|216933.7|217099.3|216949.3|217083.7|216933.7|10
1638154510000|2021-11-29 02:55:10|217086|216936|217087.4|216937.4|217090.9|216940.9|217086|216936|8
1638154520000|2021-11-29 02:55:20|217083.6|216933.6|217090.9|216940.9|217111|216956.8|217072.4|216829|16
1638154530000|2021-11-29 02:55:30|217087.3|216937.3|217094.5|216944.5|217098.7|216948.7|217087.3|216937.3|14
1638154540000|2021-11-29 02:55:40|217099.6|216949.6|217097.9|216947.9|217099.6|216949.6|217056.7|216906.7|14
1638154550000|2021-11-29 02:55:50|217103.9|216953.9|217094.5|216944.5|217103.9|216953.9|217087.1|216937.1|13
1638154560000|2021-11-29 02:56:00|217091.7|216941.7|217087.1|216937.1|217097.5|216947.5|217087.1|216937.1|10
1638154570000|2021-11-29 02:56:10|217091.4|216941.4|217042.1|216892.1|217094|216944|217042.1|216892.1|16
1638154580000|2021-11-29 02:56:20|217048|216898|217064.7|216914.7|217064.7|216914.7|217048|216898|16
1638154590000|2021-11-29 02:56:30|217064|216914|217059.8|216909.8|217067.8|216917.8|217059.6|216909.6|14
1638154600000|2021-11-29 02:56:40|217062.1|216912.1|217058|216908|217064|216914|217058|216908|13
1638154610000|2021-11-29 02:56:50|217057.9|216907.9|217053.9|216903.9|217058.6|216908.6|217048.1|216898.1|12
1638154620000|2021-11-29 02:57:00|217051.5|216901.5|217045.3|216895.3|217053.8|216903.8|217042.6|216892.6|9
1638154630000|2021-11-29 02:57:10|217045.9|216895.9|217057.9|216907.9|217061.3|216911.3|217045.9|216895.9|14
1638154640000|2021-11-29 02:57:20|217058.9|216908.9|217055.1|216905.1|217058.9|216908.9|217032.1|216882.1|15
1638154650000|2021-11-29 02:57:30|217050.5|216900.5|217050.4|216900.4|217051.7|216901.7|217049.3|216899.3|8
1638154660000|2021-11-29 02:57:40|217052.5|216902.5|217051.9|216901.9|217058.3|216908.3|217046.1|216896.1|15
1638154670000|2021-11-29 02:57:50|217055|216905|217041.6|216891.6|217055.6|216905.6|217041.6|216891.6|11
1638154680000|2021-11-29 02:58:00|217043.3|216893.3|217039.4|216889.4|217051.9|216901.9|217036.5|216886.5|14
1638154690000|2021-11-29 02:58:10|217040.9|216890.9|217044.3|216894.3|217044.3|216894.3|217039.8|216889.8|10
1638154700000|2021-11-29 02:58:20|217036.8|216886.8|217052.9|216902.9|217060.4|216910.4|217036.8|216886.8|18
1638154710000|2021-11-29 02:58:30|217052.8|216902.8|217047.3|216897.3|217052.9|216902.9|217024|216874|16
1638154720000|2021-11-29 02:58:40|217049.5|216899.5|217043|216893|217057.7|216907.7|217035.2|216885.2|27
1638154730000|2021-11-29 02:58:50|217043.1|216893.1|217053.4|216903.4|217057.8|216907.8|217039.7|216889.7|16
1638154740000|2021-11-29 02:59:00|217060.4|216910.4|217051.6|216901.6|217060.4|216910.4|217051.6|216901.6|16
1638154750000|2021-11-29 02:59:10|217052|216902|217043.8|216893.8|217056.7|216906.7|217043.8|216893.8|13
1638154760000|2021-11-29 02:59:20|217051.9|216901.9|217032.2|216882.2|217061.5|216911.5|217028.5|216878.5|24
1638154770000|2021-11-29 02:59:30|217035|216885|217035.7|216885.7|217037.4|216887.4|217033.2|216883.2|13
1638154780000|2021-11-29 02:59:40|217037|216887|217043.9|216893.9|217046.2|216896.2|217035.7|216885.7|14
1638154790000|2021-11-29 02:59:50|217042.1|216892.1|217051.1|216901.1|217055.3|216905.3|217039.5|216889.5|8
1638154800000|2021-11-29 03:00:00|217051.6|216901.6|217050.3|216900.3|217051.6|216901.6|217043|216893|8
1638154810000|2021-11-29 03:00:10|217051.1|216901.1|217042.6|216892.6|217051.1|216901.1|217033.8|216883.8|11
1638154820000|2021-11-29 03:00:20|217039.4|216889.4|217084.5|216934.5|217087.8|216937.8|217036.3|216886.3|14
1638154830000|2021-11-29 03:00:30|217083.5|216933.5|217079.3|216929.3|217083.5|216933.5|217049|216899|26
1638154840000|2021-11-29 03:00:40|217077.6|216927.6|217081.3|216931.3|217083.1|216933.1|217076.2|216926.2|20
1638154850000|2021-11-29 03:00:50|217068.5|216918.5|217087.3|216937.3|217088.1|216938.1|217061.5|216911.5|27
1638154860000|2021-11-29 03:01:00|217088|216938|217070.5|216920.5|217088|216938|217047.1|216897.1|31
1638154870000|2021-11-29 03:01:10|217072.6|216922.6|217084.5|216934.5|217084.5|216934.5|217069.8|216919.8|18
1638154880000|2021-11-29 03:01:20|217084.8|216934.8|217079|216929|217084.8|216934.8|217067.8|216917.8|24
1638154890000|2021-11-29 03:01:30|217073.8|216923.8|217089.6|216939.6|217089.6|216939.6|217063.2|216913.2|26
1638154900000|2021-11-29 03:01:40|217076.8|216926.8|217064.2|216914.2|217077.9|216927.9|217056.6|216906.6|23
1638154910000|2021-11-29 03:01:50|217068.3|216918.3|217060.7|216910.7|217078.7|216928.7|217041.5|216891.5|13
1638154920000|2021-11-29 03:02:00|217046.2|216896.2|217068.4|216918.4|217079|216929|217046.2|216896.2|27
1638154930000|2021-11-29 03:02:10|217064.4|216914.4|217016.6|216866.6|217080.4|216930.4|217016.5|216866.5|28
1638154940000|2021-11-29 03:02:20|217008.2|216858.2|216997.8|216847.8|217016.9|216866.9|216982.5|216832.5|25
1638154950000|2021-11-29 03:02:30|216997.4|216847.4|217003.1|216853.1|217003.1|216853.1|216994.8|216844.8|18
1638154960000|2021-11-29 03:02:40|217003.5|216853.5|216996.8|216846.8|217003.5|216853.5|216995.8|216845.8|12
1638154970000|2021-11-29 03:02:50|216997.1|216847.1|216998.3|216848.3|217004.9|216854.9|216996.2|216846.2|14
1638154980000|2021-11-29 03:03:00|216999.6|216849.6|216990.2|216840.2|216999.6|216849.6|216988.5|216838.5|12
1638154990000|2021-11-29 03:03:10|216990.9|216840.9|216991.7|216841.7|216994.2|216844.2|216989.2|216839.2|15
1638155000000|2021-11-29 03:03:20|216989.9|216839.9|216989|216839|216993.8|216843.8|216989|216839|12
1638155010000|2021-11-29 03:03:30|216991.2|216841.2|216998|216848|216999.2|216849.2|216990.8|216840.8|15
1638155020000|2021-11-29 03:03:40|216997.1|216847.1|216998.1|216848.1|216998.7|216848.7|216997.1|216847.1|7
1638155030000|2021-11-29 03:03:50|216998.9|216848.9|216999.7|216849.7|216999.7|216849.7|216997.9|216847.9|8
1638155040000|2021-11-29 03:04:00|216999.6|216849.6|216986.3|216836.3|216999.6|216849.6|216985.9|216835.9|6
1638155050000|2021-11-29 03:04:10|216983.4|216833.4|217001.5|216851.5|217001.5|216851.5|216983.4|216833.4|4
1638155060000|2021-11-29 03:04:20|217001.8|216851.8|216999.4|216849.4|217010.2|216860.2|216995.2|216845.2|17
1638155070000|2021-11-29 03:04:30|217001.7|216851.7|216999.8|216849.8|217002.5|216852.5|216994.4|216844.4|8
1638155080000|2021-11-29 03:04:40|216997.4|216847.4|216995.4|216845.4|217001.8|216851.8|216995.4|216845.4|8
1638155090000|2021-11-29 03:04:50|216994.8|216844.8|217000.8|216850.8|217001.8|216851.8|216994.8|216844.8|11
1638155100000|2021-11-29 03:05:00|217000.1|216850.1|216996.6|216846.6|217005.3|216855.3|216996.6|216846.6|10
1638155110000|2021-11-29 03:05:10|216987.1|216837.1|216991.9|216841.9|216993.1|216843.1|216986.7|216836.7|9
1638155120000|2021-11-29 03:05:20|216985.1|216835.1|217013.9|216863.9|217028.6|216878.6|216985.1|216835.1|18
1638155130000|2021-11-29 03:05:30|217014.3|216864.3|217026.7|216876.7|217027.4|216877.4|217014.2|216864.2|17
1638155140000|2021-11-29 03:05:40|217025.6|216875.6|217032.2|216882.2|217032.2|216882.2|217023.6|216873.6|9
1638155150000|2021-11-29 03:05:50|217028.3|216878.3|217029.1|216879.1|217033|216883|217025.4|216875.4|14
1638155160000|2021-11-29 03:06:00|217032.6|216882.6|217042.7|216892.7|217042.7|216892.7|217024.9|216874.9|9
1638155170000|2021-11-29 03:06:10|217038|216888|217029.9|216879.9|217038|216888|217020.8|216870.8|15
1638155180000|2021-11-29 03:06:20|217027.3|216877.3|217035.3|216885.3|217042.7|216892.7|217026.9|216876.9|10
1638155190000|2021-11-29 03:06:30|217037.3|216887.3|217030.3|216880.3|217037.3|216887.3|217028.3|216878.3|11
1638155200000|2021-11-29 03:06:40|217029.2|216879.2|217040.4|216890.4|217040.4|216890.4|217029.2|216879.2|11
1638155210000|2021-11-29 03:06:50|217040.3|216890.3|217032.6|216882.6|217049|216899|217032.1|216882.1|23
1638155220000|2021-11-29 03:07:00|217033.4|216883.4|217024.4|216874.4|217037.1|216887.1|217022.4|216872.4|19
1638155230000|2021-11-29 03:07:10|217024.5|216874.5|217033.7|216883.7|217034|216884|217024.4|216874.4|12
1638155240000|2021-11-29 03:07:20|217034.9|216884.9|217037.4|216887.4|217044.8|216894.8|217029.3|216879.3|16
1638155250000|2021-11-29 03:07:30|217035.1|216885.1|217054.2|216904.2|217054.2|216904.2|217021|216871|19
1638155260000|2021-11-29 03:07:40|217035.6|216885.6|217038.7|216888.7|217048|216898|217025.7|216875.7|14
1638155270000|2021-11-29 03:07:50|217032.2|216882.2|217057.3|216907.3|217057.3|216907.3|217027.7|216877.7|5
1638155280000|2021-11-29 03:08:00|217052.4|216902.4|217032.1|216882.1|217055.1|216905.1|217032.1|216882.1|14
1638155290000|2021-11-29 03:08:10|217037.1|216887.1|217047.4|216897.4|217052.3|216902.3|217032.3|216882.3|25
1638155300000|2021-11-29 03:08:20|217048.1|216898.1|217039|216889|217057.1|216907.1|217020.4|216870.4|24
1638155310000|2021-11-29 03:08:30|217046.5|216896.5|217035.3|216885.3|217050|216900|217029.9|216879.9|11
1638155320000|2021-11-29 03:08:40|217038.2|216888.2|217017.1|216867.1|217086.7|216888.2|217009.7|216803.1|18
1638155330000|2021-11-29 03:08:50|217018.6|216868.6|217022.1|216872.1|217023.9|216873.9|217014.4|216864.4|12
1638155340000|2021-11-29 03:09:00|217022.2|216872.2|217031.6|216881.6|217082.3|216886.1|217012|216823.1|20
1638155350000|2021-11-29 03:09:10|217081|216827.9|217027.6|216877.6|217081|216901.2|217027.6|216827.9|13
1638155360000|2021-11-29 03:09:20|217028.7|216878.7|217032.1|216882.1|217039.9|216889.9|217022|216872|18
1638155370000|2021-11-29 03:09:30|217033.8|216883.8|217029.1|216879.1|217034.5|216884.5|217024.8|216874.8|12
1638155380000|2021-11-29 03:09:40|217029.3|216879.3|217025.9|216875.9|217034.7|216884.7|217025|216875|12
1638155390000|2021-11-29 03:09:50|217018.3|216868.3|217025.3|216875.3|217025.3|216875.3|217016.4|216866.4|11
1638155400000|2021-11-29 03:10:00|217024.3|216874.3|217027.3|216877.3|217049.2|216899.2|217012.9|216862.9|24
1638155410000|2021-11-29 03:10:10|217034.1|216884.1|217029.9|216879.9|217035.9|216885.9|217017.8|216867.8|16
1638155420000|2021-11-29 03:10:20|217030.6|216880.6|217024.9|216874.9|217030.8|216880.8|217021.9|216871.9|13
1638155430000|2021-11-29 03:10:30|217026.8|216876.8|217039.3|216889.3|217039.8|216889.8|217026.7|216876.7|14
1638155440000|2021-11-29 03:10:40|217035.5|216885.5|217026.5|216876.5|217035.5|216885.5|217022.4|216872.4|12
1638155450000|2021-11-29 03:10:50|217025.6|216875.6|217015.8|216865.8|217031.1|216881.1|217015.5|216865.5|16
1638155460000|2021-11-29 03:11:00|217016.6|216866.6|217023.1|216873.1|217034.3|216884.3|217016.2|216866.2|22
1638155470000|2021-11-29 03:11:10|217019.7|216869.7|217041.1|216891.1|217041.1|216891.1|217019.2|216869.2|26
1638155480000|2021-11-29 03:11:20|217015.8|216865.8|217014.7|216864.7|217024.4|216874.4|216997.5|216847.5|30
1638155490000|2021-11-29 03:11:30|217032|216882|217016.8|216866.8|217079.4|216891|217014.3|216817.7|22
1638155500000|2021-11-29 03:11:40|217019.3|216869.3|217024.6|216874.6|217039.3|216889.3|217017|216867|21
1638155510000|2021-11-29 03:11:50|217024.8|216874.8|217036.9|216886.9|217046.4|216896.4|217022.5|216872.5|19
1638155520000|2021-11-29 03:12:00|217033.2|216883.2|217041.7|216891.7|217044.2|216894.2|217021.1|216871.1|22
1638155530000|2021-11-29 03:12:10|217039.5|216889.5|217038.2|216888.2|217040.7|216890.7|217027.8|216877.8|14
1638155540000|2021-11-29 03:12:20|217035.6|216885.6|217030.2|216880.2|217088.1|216886.2|217023.2|216807.3|16
1638155550000|2021-11-29 03:12:30|217033.6|216883.6|217047.3|216897.3|217083.5|216903.3|217028.8|216815|15
1638155560000|2021-11-29 03:12:40|217052.5|216902.5|217031.8|216881.8|217052.5|216902.5|217026.5|216876.5|9
1638155570000|2021-11-29 03:12:50|217033.4|216883.4|217024.6|216874.6|217037.1|216887.1|217024.5|216874.5|12
1638155580000|2021-11-29 03:13:00|217024.8|216874.8|217023.9|216873.9|217028.2|216878.2|217019.5|216869.5|13
1638155590000|2021-11-29 03:13:10|217020|216870|217025.2|216875.2|217039.6|216889.6|217020|216870|13
1638155600000|2021-11-29 03:13:20|217027|216877|217028.5|216878.5|217045|216895|217023|216873|16
1638155610000|2021-11-29 03:13:30|217037.2|216887.2|217034.4|216884.4|217040.7|216890.7|217024.9|216874.9|14
1638155620000|2021-11-29 03:13:40|217033.7|216883.7|217031.1|216881.1|217035.2|216885.2|217027.4|216877.4|11
1638155630000|2021-11-29 03:13:50|217031.9|216881.9|217030.5|216880.5|217052.5|216902.5|217030.5|216880.5|11
1638155640000|2021-11-29 03:14:00|217026.6|216876.6|217022.5|216872.5|217048.2|216898.2|217022.5|216872.5|16
1638155650000|2021-11-29 03:14:10|217098.7|216803|217025.9|216875.9|217098.7|216899.4|217018.1|216799.5|24
1638155660000|2021-11-29 03:14:20|217025.8|216875.8|217043.7|216893.7|217047.1|216897.1|217019|216869|13
1638155670000|2021-11-29 03:14:30|217038.1|216888.1|217035.9|216885.9|217041|216891|217032.7|216882.7|19
1638155680000|2021-11-29 03:14:40|217034.6|216884.6|217025.5|216875.5|217035.7|216885.7|217024.9|216874.9|15
1638155690000|2021-11-29 03:14:50|217026.4|216876.4|217036.1|216886.1|217036.3|216886.3|217024.3|216874.3|16
1638155700000|2021-11-29 03:15:00|217030.2|216880.2|217023.5|216873.5|217034.2|216884.2|217020.1|216870.1|14
1638155710000|2021-11-29 03:15:10|217023.1|216873.1|217033.1|216883.1|217046.6|216896.6|217023.1|216873.1|18
1638155720000|2021-11-29 03:15:20|217033.3|216883.3|217030.9|216880.9|217034.1|216884.1|217029.5|216879.5|9
1638155730000|2021-11-29 03:15:30|217031|216881|217045.3|216895.3|217045.3|216895.3|217029.9|216879.9|19
1638155740000|2021-11-29 03:15:40|217034.1|216884.1|217024.7|216874.7|217045.9|216895.9|217024.7|216874.7|16
1638155750000|2021-11-29 03:15:50|217060.9|216910.9|217024.7|216874.7|217086.2|216910.9|217017.5|216822.9|19
1638155760000|2021-11-29 03:16:00|217027|216877|217025.6|216875.6|217029|216879|217024|216874|13
1638155770000|2021-11-29 03:16:10|217025.7|216875.7|217030.7|216880.7|217033.9|216883.9|217025.7|216875.7|15
1638155780000|2021-11-29 03:16:20|217021.9|216871.9|217022.1|216872.1|217028.1|216878.1|217021.6|216871.6|10
1638155790000|2021-11-29 03:16:30|217023.1|216873.1|217024.5|216874.5|217025.4|216875.4|217023.1|216873.1|4
1638155800000|2021-11-29 03:16:40|217025.1|216875.1|217016.4|216866.4|217025.8|216875.8|217016.4|216866.4|6
1638155810000|2021-11-29 03:16:50|217001|216851|217038.1|216888.1|217049.6|216899.6|217001|216851|18
1638155820000|2021-11-29 03:17:00|217094.7|216797.7|217021.8|216871.8|217094.7|216896.7|217020.6|216797.7|25
1638155830000|2021-11-29 03:17:10|217084.6|216934.6|217104|216954|217108.1|216958.1|217071.9|216921.9|19
1638155840000|2021-11-29 03:17:20|217102.1|216952.1|217080|216930|217119.2|216969.2|217031|216807.8|15
1638155850000|2021-11-29 03:17:30|217073|216923|217126.5|216976.5|217132.1|216982.1|217073|216923|22
1638155860000|2021-11-29 03:17:40|217127.1|216977.1|217103.5|216953.5|217129.1|216979.1|217097.9|216947.9|21
1638155870000|2021-11-29 03:17:50|217105.1|216955.1|217121|216971|217175.5|216981.4|217099.3|216896.3|27
1638155880000|2021-11-29 03:18:00|217122.3|216972.3|217102|216952|217192.9|216982.7|217098.4|216896.7|29
1638155890000|2021-11-29 03:18:10|217113.4|216963.4|217123.8|216973.8|217191.2|216977.9|217083.1|216890.4|31
1638155900000|2021-11-29 03:18:20|217119.8|216969.8|217116.7|216966.7|217202.8|216995.7|217091.3|216897.6|29
1638155910000|2021-11-29 03:18:30|217108.5|216958.5|217165.5|216868.5|217173|216967.2|217091.2|216868.5|28
1638155920000|2021-11-29 03:18:40|217200.8|216903.8|217097.5|216947.5|217200.8|216970.9|217089.8|216894.8|21
1638155930000|2021-11-29 03:18:50|217144.4|216889.1|217109.9|216959.9|217191.1|216983.1|217082.4|216884.7|20
1638155940000|2021-11-29 03:19:00|217118.5|216968.5|217123.4|216973.4|217185.8|216980.7|217094|216913.1|33
1638155950000|2021-11-29 03:19:10|217114.4|216964.4|217093.1|216943.1|217177.4|216969.5|217076.9|216913.8|23
1638155960000|2021-11-29 03:19:20|217125.3|216975.3|217129.5|216979.5|217129.7|216979.7|217066.7|216916.7|25
1638155970000|2021-11-29 03:19:30|217125.5|216975.5|217092.6|216942.6|217180.6|217004.8|217073.9|216899.5|21
1638155980000|2021-11-29 03:19:40|217094.2|216944.2|217105|216955|217211.6|217002.5|217086.9|216865.7|32
1638155990000|2021-11-29 03:19:50|217103.9|216953.9|217130.5|216980.5|217168.9|216998.3|217087.1|216887.2|25
1638156000000|2021-11-29 03:20:00|217136.2|216986.2|217239.4|216949.7|217239.4|217019.1|217100.1|216911|31
1638156010000|2021-11-29 03:20:10|217246.9|216961.5|217199.7|216944.8|217246.9|217012.3|217121|216912.7|28
1638156020000|2021-11-29 03:20:20|217204|216945.2|217231.2|216960.3|217231.4|217009.2|217140.7|216934.4|21
1638156030000|2021-11-29 03:20:30|217140.2|216990.2|217220.6|216943|217231.2|217026.6|217137|216931.6|19
1638156040000|2021-11-29 03:20:40|217127|216977|217204.1|216938.9|217246.5|217010.3|217127|216933.3|25
1638156050000|2021-11-29 03:20:50|217200.2|216938.1|217100.5|216950.5|217235.9|217012.5|217100.5|216905.9|20
1638156060000|2021-11-29 03:21:00|217143.3|216993.3|217094.7|216944.7|217228.2|217008.8|217091|216884.5|27
1638156070000|2021-11-29 03:21:10|217123.1|216973.1|217088.4|216938.4|217123.1|216973.1|217070.7|216920.7|15
1638156080000|2021-11-29 03:21:20|217086.8|216936.8|217084.5|216934.5|217195.4|216989.3|217082.1|216834.4|22
1638156090000|2021-11-29 03:21:30|217092.1|216942.1|217208.2|216944.2|217231.9|216950.7|217082|216932|5
1638156100000|2021-11-29 03:21:40|217139.4|216989.4|217153.4|216898.4|217199.9|216995.3|217082.6|216882.5|22
1638156110000|2021-11-29 03:21:50|217154.5|216898.2|217113.8|216963.8|217200.1|216976.8|217084.1|216870.4|22
1638156120000|2021-11-29 03:22:00|217130.4|216980.4|217093.1|216943.1|217193.4|216983.4|217078.5|216886.2|20
1638156130000|2021-11-29 03:22:10|217119|216969|217089.1|216939.1|217119|216969|217081.2|216931.2|16
1638156140000|2021-11-29 03:22:20|217091.2|216941.2|217125.7|216975.7|217220.5|216975.7|217087.3|216902.7|17
1638156150000|2021-11-29 03:22:30|217123.1|216973.1|217105.2|216955.2|217191.9|216984.7|217095.5|216874.9|26
1638156160000|2021-11-29 03:22:40|217182.1|216920.7|217182.3|216885.3|217184.8|216979.1|217089|216846.2|21
1638156170000|2021-11-29 03:22:50|217104.4|216954.4|217066.9|216916.9|217110.6|216960.6|217066.9|216916.9|17
1638156180000|2021-11-29 03:23:00|217076|216926|217098.1|216948.1|217196.9|216973.6|217076|216830.5|28
1638156190000|2021-11-29 03:23:10|217158.7|216886.6|217086.9|216936.9|217174.9|216951.4|217081|216877|20
1638156200000|2021-11-29 03:23:20|217089.9|216939.9|217102.4|216952.4|217110.5|216960.5|217080.5|216930.5|17
1638156210000|2021-11-29 03:23:30|217097.9|216947.9|217134|216879.9|217134|216968.7|217085.1|216879.9|24
1638156220000|2021-11-29 03:23:40|217144.2|216880.6|217106.8|216956.8|217144.2|216957.7|217089.5|216880.6|24
1638156230000|2021-11-29 03:23:50|217107.9|216957.9|217084.7|216934.7|217186.5|216979.5|217084.7|216853.5|16
1638156240000|2021-11-29 03:24:00|217077.5|216927.5|217087.2|216937.2|217143.1|216944.1|217074.7|216883.4|13
1638156250000|2021-11-29 03:24:10|217082.8|216932.8|217143|216891.5|217163.3|216933.4|217073.5|216866.3|13
1638156260000|2021-11-29 03:24:20|217144.4|216885.2|217153|217003|217213.9|217003|217113|216885.2|25
1638156270000|2021-11-29 03:24:30|217145|216995|217153.7|217003.7|217231.5|217003.7|217088.4|216913.6|25
1638156280000|2021-11-29 03:24:40|217157.6|217007.6|217146.2|216996.2|217201.7|217007.6|217127.8|216950.4|24
1638156290000|2021-11-29 03:24:50|217156.1|217006.1|217174.4|216920|217198.1|217009.2|217128.7|216920|21
1638156300000|2021-11-29 03:25:00|217132.5|216982.5|217141.7|216991.7|217247.2|217009.5|217109.1|216931.3|24
1638156310000|2021-11-29 03:25:10|217139.3|216989.3|217129.7|216979.7|217207.9|216999.6|217126.7|216948.5|14
1638156320000|2021-11-29 03:25:20|217140.3|216990.3|217233.9|216947.1|217242.9|217008.5|217134.1|216929.3|27
1638156330000|2021-11-29 03:25:30|217233.2|216982.7|217236.1|216977.9|217241.9|217036.6|217120.9|216908|25
1638156340000|2021-11-29 03:25:40|217212.6|216956.2|217234.2|216940|217234.2|217009|217143|216924.6|23
1638156350000|2021-11-29 03:25:50|217241.6|216976.4|217115.2|216965.2|217241.6|217014.4|217092.9|216914.4|25
1638156360000|2021-11-29 03:26:00|217117.7|216967.7|217127.1|216977.1|217129.3|216979.3|217117.7|216967.7|12
1638156370000|2021-11-29 03:26:10|217111.1|216961.1|217095.2|216945.2|217193.5|216990.2|217094.2|216896.9|11
1638156380000|2021-11-29 03:26:20|217095.9|216945.9|217119.3|216969.3|217122.3|216972.3|217095.9|216945.9|8
1638156390000|2021-11-29 03:26:30|217114|216964|217100.3|216950.3|217123.8|216973.8|217095.9|216945.9|9
1638156400000|2021-11-29 03:26:40|217099.9|216949.9|217099.3|216949.3|217114.1|216964.1|217090.9|216940.9|11
1638156410000|2021-11-29 03:26:50|217099.7|216949.7|217103.7|216953.7|217110.4|216960.4|217099.7|216949.7|7
1638156420000|2021-11-29 03:27:00|217108.2|216958.2|217092.3|216942.3|217203.1|216990.9|217074.7|216872.1|23
1638156430000|2021-11-29 03:27:10|217186.1|216894.1|217126.3|216976.3|217186.1|216989.4|217114.5|216894.1|24
1638156440000|2021-11-29 03:27:20|217125.6|216975.6|217101.4|216951.4|217210.3|217004.2|217095.2|216934.2|15
1638156450000|2021-11-29 03:27:30|217111.6|216961.6|217114.2|216964.2|217129.2|216979.2|217110|216960|13
1638156460000|2021-11-29 03:27:40|217115.6|216965.6|217160.3|216906.8|217160.3|216983.9|217101.1|216903.6|10
1638156470000|2021-11-29 03:27:50|217108.5|216958.5|217165.5|216902.3|217165.5|216958.5|217087.1|216902.3|8
1638156480000|2021-11-29 03:28:00|217107.7|216957.7|217090.4|216940.4|217153.3|216997.1|217076.2|216890.2|24
1638156490000|2021-11-29 03:28:10|217095.1|216945.1|217141.5|216877.3|217175.7|216987.5|217072.9|216862.6|20
1638156500000|2021-11-29 03:28:20|217103.4|216953.4|217163.6|216901.1|217199.3|216996.4|217082.3|216894.1|20
1638156510000|2021-11-29 03:28:30|217112.7|216962.7|217224.1|216927.1|217224.1|216984.3|217084.1|216868.9|23
1638156520000|2021-11-29 03:28:40|217193.7|216896.7|217167.7|217017.7|217232.9|217023.4|217140.4|216896.7|19
1638156530000|2021-11-29 03:28:50|217246.7|216986.2|217201.3|216945.4|217246.7|217018.4|217150.7|216934.9|21
1638156540000|2021-11-29 03:29:00|217150.6|217000.6|217143.5|216993.5|217265|217015.3|217143.5|216922.9|22
1638156550000|2021-11-29 03:29:10|217157.6|217007.6|217126.9|216976.9|217226.3|217028.5|217126.9|216960.7|22
1638156560000|2021-11-29 03:29:20|217148.1|216998.1|217230.4|216965|217276.6|217006.2|217148.1|216913.2|12
1638156570000|2021-11-29 03:29:30|217225.8|216970.2|217137.7|216987.7|217227.7|217022.9|217137.7|216929.9|19
1638156580000|2021-11-29 03:29:40|217136.6|216986.6|217135.9|216985.9|217224.3|217008.9|217128.2|216927.3|15
1638156590000|2021-11-29 03:29:50|217141.6|216991.6|217135.3|216985.3|217209.3|217019.4|217095.1|216935|26
1638156600000|2021-11-29 03:30:00|217100.9|216950.9|217126.9|216976.9|217156|217006|217100.9|216950.9|31
1638156610000|2021-11-29 03:30:10|217121.1|216971.1|217149.9|216999.9|217149.9|216999.9|217120.3|216970.3|17
1638156620000|2021-11-29 03:30:20|217126.5|216976.5|217134.9|216984.9|217249.4|217019.6|217125.6|216952.4|31
1638156630000|2021-11-29 03:30:30|217149.5|216999.5|217230.1|216951.8|217272.1|217040.9|217142.9|216942.2|19
1638156640000|2021-11-29 03:30:40|217243.1|216960.5|217222.9|216967.2|217249|217022.3|217162.2|216948.1|17
1638156650000|2021-11-29 03:30:50|217223|216959.1|217229.2|216956.7|217235.9|217015.4|217165.4|216945.8|18
1638156660000|2021-11-29 03:31:00|217218.3|216956.2|217163.8|217013.8|217251.8|217013.8|217139.9|216927.6|22
1638156670000|2021-11-29 03:31:10|217160.4|217010.4|217093.8|216943.8|217178.5|217010.4|217065.7|216887.1|25
1638156680000|2021-11-29 03:31:20|217088.4|216938.4|217093.4|216943.4|217189.5|216964.2|217067.4|216894.1|22
1638156690000|2021-11-29 03:31:30|217075.4|216925.4|217086.2|216936.2|217093.5|216943.5|217075.4|216925.4|9
1638156700000|2021-11-29 03:31:40|217098.7|216948.7|217085.8|216935.8|217099.6|216949.6|217082.5|216932.5|9
1638156710000|2021-11-29 03:31:50|217085.9|216935.9|217082.2|216932.2|217096.4|216946.4|217078.7|216928.7|8
1638156720000|2021-11-29 03:32:00|217085.5|216935.5|217105.1|216955.1|217110.6|216960.6|217085.5|216935.5|3
1638156730000|2021-11-29 03:32:10|217108.1|216958.1|217093.4|216943.4|217108.1|216958.1|217088.6|216938.6|9
1638156740000|2021-11-29 03:32:20|217087.1|216937.1|217079.2|216929.2|217110.4|216960.4|217078.8|216928.8|15
1638156750000|2021-11-29 03:32:30|217081.5|216931.5|217076.2|216926.2|217174.2|216971.5|217076.2|216885.9|18
1638156760000|2021-11-29 03:32:40|217081.2|216931.2|217102.7|216952.7|217124.6|216974.6|217076.3|216926.3|28
1638156770000|2021-11-29 03:32:50|217113.4|216963.4|217120.4|216970.4|217178.6|216991.5|217054.6|216904.6|21
1638156780000|2021-11-29 03:33:00|217117.9|216967.9|217172.8|216902.5|217190.5|216967.9|217081.1|216885.4|11
1638156790000|2021-11-29 03:33:10|217096.3|216946.3|217110|216960|217110|216960|217071.6|216921.6|11
1638156800000|2021-11-29 03:33:20|217104.1|216954.1|217103.9|216953.9|217109|216959|217098.8|216948.8|7
1638156810000|2021-11-29 03:33:30|217122.9|216972.9|217124.3|216974.3|217129.3|216979.3|217096|216946|7
1638156820000|2021-11-29 03:33:40|217124.6|216974.6|217115|216965|217124.6|216974.6|217095.5|216945.5|10
1638156830000|2021-11-29 03:33:50|217103.2|216953.2|217087.3|216937.3|217103.2|216953.2|217087.3|216937.3|15
1638156840000|2021-11-29 03:34:00|217092.4|216942.4|217100.7|216950.7|217166.9|216995.9|217086.5|216888.4|23
1638156850000|2021-11-29 03:34:10|217192.7|216925.3|217104.2|216954.2|217192.7|216985.9|217082.9|216923|23
1638156860000|2021-11-29 03:34:20|217130.2|216980.2|217100.6|216950.6|217182.6|216980.2|217095|216877.2|23
1638156870000|2021-11-29 03:34:30|217097.9|216947.9|217090.4|216940.4|217170.8|216992|217069.9|216851.9|31
1638156880000|2021-11-29 03:34:40|217133.1|216873.7|217130.6|216980.6|217155.8|217005.8|217082.4|216873.7|26
1638156890000|2021-11-29 03:34:50|217127.6|216977.6|217095.5|216945.5|217131.3|216981.3|217088.6|216938.6|29
1638156900000|2021-11-29 03:35:00|217082.8|216932.8|217047.4|216897.4|217153.4|216969.8|217047.4|216845.2|31
1638156910000|2021-11-29 03:35:10|217061.6|216911.6|217146|216888.6|217159.8|216951.8|217049|216870.6|18
1638156920000|2021-11-29 03:35:20|217086.9|216936.9|217073|216923|217150.4|216936.9|217064.6|216874.1|14
1638156930000|2021-11-29 03:35:30|217085.6|216935.6|217070|216920|217097.3|216947.3|217062.1|216912.1|10
1638156940000|2021-11-29 03:35:40|217079.2|216929.2|217086.6|216936.6|217155.5|216972.8|217026.7|216876.7|13
1638156950000|2021-11-29 03:35:50|217117.8|216967.8|217085.1|216935.1|217117.8|216967.8|217079|216929|5
1638156960000|2021-11-29 03:36:00|217094.5|216944.5|217054|216904|217107.5|216957.5|217032.9|216882.9|17
1638156970000|2021-11-29 03:36:10|217046.4|216896.4|217073.5|216923.5|217101.8|216951.8|217046.4|216896.4|16
1638156980000|2021-11-29 03:36:20|217067.5|216917.5|217070.3|216920.3|217078.8|216928.8|217057.6|216907.6|22
1638156990000|2021-11-29 03:36:30|217070.2|216920.2|217068.9|216918.9|217080|216930|217065.2|216915.2|10
1638157000000|2021-11-29 03:36:40|217081.8|216931.8|217067.3|216917.3|217081.8|216931.8|217065.8|216915.8|11
1638157010000|2021-11-29 03:36:50|217063.6|216913.6|217072.8|216922.8|217078.4|216928.4|217059.8|216909.8|8
1638157020000|2021-11-29 03:37:00|217076.6|216926.6|217075.1|216925.1|217107.6|216957.6|217052.3|216902.3|20
1638157030000|2021-11-29 03:37:10|217070.9|216920.9|217088.2|216938.2|217114.1|216964.1|217062|216912|17
1638157040000|2021-11-29 03:37:20|217099.7|216949.7|217087.2|216937.2|217099.7|216949.7|217087.2|216937.2|4
1638157050000|2021-11-29 03:37:30|217097.1|216947.1|217081.9|216931.9|217097.1|216947.1|217056.7|216906.7|11
1638157060000|2021-11-29 03:37:40|217087.4|216937.4|217071.9|216921.9|217094.4|216944.4|217071.3|216921.3|7
1638157070000|2021-11-29 03:37:50|217043.5|216893.5|217068.1|216918.1|217071|216921|217043.5|216893.5|8
1638157080000|2021-11-29 03:38:00|217067.9|216917.9|217070.2|216920.2|217075.2|216925.2|217060.9|216910.9|13
1638157090000|2021-11-29 03:38:10|217057.9|216907.9|217102.1|216952.1|217115.2|216953.8|217026|216818.2|19
1638157100000|2021-11-29 03:38:20|217102.6|216952.6|217068.9|216918.9|217130.2|216958.4|217061.3|216856.3|24
1638157110000|2021-11-29 03:38:30|217060.8|216910.8|217090.6|216940.6|217105.4|216955.4|217059.9|216909.9|12
1638157120000|2021-11-29 03:38:40|217088.3|216938.3|217071.4|216921.4|217088.3|216938.3|217052.5|216902.5|26
1638157130000|2021-11-29 03:38:50|217062.8|216912.8|217091.3|216941.3|217100.1|216950.1|217057.5|216907.5|21
1638157140000|2021-11-29 03:39:00|217084.4|216934.4|217066.3|216916.3|217138.5|216945.8|217035.7|216834.2|14
1638157150000|2021-11-29 03:39:10|217069.1|216919.1|217046.6|216896.6|217111|216928.5|217041.4|216848.8|14
1638157160000|2021-11-29 03:39:20|217052.7|216902.7|217086.8|216936.8|217086.8|216936.8|217052.7|216902.7|13
1638157170000|2021-11-29 03:39:30|217086.3|216936.3|217085|216935|217120.7|216942.3|217037.6|216867|14
1638157180000|2021-11-29 03:39:40|217101.7|216951.7|217065.5|216915.5|217101.7|216951.7|217060.6|216910.6|16
1638157190000|2021-11-29 03:39:50|217082.5|216932.5|217101.9|216951.9|217101.9|216951.9|217055.2|216905.2|10
1638157200000|2021-11-29 03:40:00|217108.9|216958.9|217053.9|216903.9|217135|216958.9|217027.5|216851.8|16
1638157210000|2021-11-29 03:40:10|217063.5|216913.5|217088.3|216938.3|217104.4|216940.8|217050.9|216846.6|8
1638157220000|2021-11-29 03:40:20|217090.5|216940.5|217069|216919|217090.5|216940.5|217065|216915|6
1638157230000|2021-11-29 03:40:30|217079|216929|217052.7|216902.7|217079|216929|217038.3|216888.3|9
1638157240000|2021-11-29 03:40:40|217087.7|216937.7|217065.6|216915.6|217087.7|216937.7|217064.8|216914.8|6
1638157250000|2021-11-29 03:40:50|217071.6|216921.6|217068.3|216918.3|217081.1|216931.1|217068.3|216918.3|9
1638157260000|2021-11-29 03:41:00|217072.6|216922.6|217128.5|216978.5|217128.5|216978.5|217068.3|216918.3|23
1638157270000|2021-11-29 03:41:10|217117.6|216967.6|217107.1|216957.1|217134.9|216984.9|217106.5|216956.5|15
1638157280000|2021-11-29 03:41:20|217122.4|216972.4|217059.7|216909.7|217126.4|216976.4|217059.5|216909.5|21
1638157290000|2021-11-29 03:41:30|217064|216914|217066.4|216916.4|217072.5|216922.5|217064|216914|11
1638157300000|2021-11-29 03:41:40|217070.2|216920.2|217064.8|216914.8|217073.8|216923.8|217064.2|216914.2|9
1638157310000|2021-11-29 03:41:50|217066|216916|217076.9|216926.9|217096.7|216946.7|217055.7|216905.7|18
1638157320000|2021-11-29 03:42:00|217077.1|216927.1|217079|216929|217099.6|216949.6|217059.5|216909.5|23
1638157330000|2021-11-29 03:42:10|217078.9|216928.9|217070|216920|217079.2|216929.2|217065.8|216915.8|13
1638157340000|2021-11-29 03:42:20|217070.7|216920.7|217084.6|216934.6|217084.6|216934.6|217066.7|216916.7|13
1638157350000|2021-11-29 03:42:30|217084.8|216934.8|217078.2|216928.2|217084.8|216934.8|217075|216925|7
1638157360000|2021-11-29 03:42:40|217062.8|216912.8|217065.8|216915.8|217066.6|216916.6|217061.9|216911.9|9
1638157370000|2021-11-29 03:42:50|217056.2|216906.2|217060.6|216910.6|217062.4|216912.4|217056.2|216906.2|6
1638157380000|2021-11-29 03:43:00|217059|216909|217094.8|216944.8|217181|216977.3|217053.7|216887|23
1638157390000|2021-11-29 03:43:10|217094.9|216944.9|217076|216926|217097|216947|217076|216926|18
1638157400000|2021-11-29 03:43:20|217076.4|216926.4|217069.9|216919.9|217076.4|216926.4|217064.4|216914.4|11
1638157410000|2021-11-29 03:43:30|217071.9|216921.9|217057.2|216907.2|217074.2|216924.2|217057.2|216907.2|10
1638157420000|2021-11-29 03:43:40|217059.6|216909.6|217063.3|216913.3|217063.3|216913.3|217056.2|216906.2|6
1638157430000|2021-11-29 03:43:50|217061.9|216911.9|217077.1|216927.1|217085.2|216935.2|217060.3|216910.3|10
1638157440000|2021-11-29 03:44:00|217076.1|216926.1|217060.8|216910.8|217082.1|216932.1|217058.3|216908.3|10
1638157450000|2021-11-29 03:44:10|217086.5|216936.5|217071.7|216921.7|217086.5|216936.5|217071.7|216921.7|13
1638157460000|2021-11-29 03:44:20|217070.2|216920.2|217080.5|216930.5|217089.2|216939.2|217053.3|216903.3|10
1638157470000|2021-11-29 03:44:30|217078.5|216928.5|217083.2|216933.2|217083.2|216933.2|217072.6|216922.6|5
1638157480000|2021-11-29 03:44:40|217079.3|216929.3|217058.7|216908.7|217079.3|216929.3|217055.9|216905.9|9
1638157490000|2021-11-29 03:44:50|217055.9|216905.9|217078.5|216928.5|217081.9|216931.9|217055.9|216905.9|14
1638157500000|2021-11-29 03:45:00|217098.6|216948.6|217096.7|216946.7|217133.7|216960.2|217074.5|216861.3|27
1638157510000|2021-11-29 03:45:10|217141.2|216884.9|217117.1|216967.1|217141.2|216979|217078.4|216884.9|23
1638157520000|2021-11-29 03:45:20|217114.7|216964.7|217122.9|216972.9|217125.5|216975.5|217109.2|216959.2|15
1638157530000|2021-11-29 03:45:30|217119.5|216969.5|217107.7|216957.7|217127.1|216977.1|217096.4|216946.4|18
1638157540000|2021-11-29 03:45:40|217107.1|216957.1|217118.2|216968.2|217132.8|216982.8|217100.5|216950.5|14
1638157550000|2021-11-29 03:45:50|217118.3|216968.3|217118.9|216968.9|217123.8|216973.8|217109.6|216959.6|11
1638157560000|2021-11-29 03:46:00|217119|216969|217113.3|216963.3|217135.7|216985.7|217089.2|216939.2|16
1638157570000|2021-11-29 03:46:10|217110.2|216960.2|217111.8|216961.8|217128.5|216978.5|217094.6|216944.6|24
1638157580000|2021-11-29 03:46:20|217117.4|216967.4|217071.7|216921.7|217121.7|216971.7|217071.7|216921.7|29
1638157590000|2021-11-29 03:46:30|217075.2|216925.2|217073.2|216923.2|217087.8|216937.8|217070.5|216920.5|16
1638157600000|2021-11-29 03:46:40|217074.5|216924.5|217081.8|216931.8|217175|216942|217065.6|216884|17
1638157610000|2021-11-29 03:46:50|217082.1|216932.1|217071.6|216921.6|217082.4|216932.4|217068.8|216918.8|16
1638157620000|2021-11-29 03:47:00|217075.7|216925.7|217071.2|216921.2|217086.5|216936.5|217070.6|216920.6|13
1638157630000|2021-11-29 03:47:10|217073.3|216923.3|217063.7|216913.7|217106.4|216956.4|217061.1|216911.1|12
1638157640000|2021-11-29 03:47:20|217056.7|216906.7|217063.9|216913.9|217133.8|216983.8|217056.7|216906.7|12
1638157650000|2021-11-29 03:47:30|217061.3|216911.3|217076.2|216926.2|217106.1|216956.1|217058.7|216908.7|18
1638157660000|2021-11-29 03:47:40|217080.1|216930.1|217080.2|216930.2|217084.6|216934.6|217070.9|216920.9|17
1638157670000|2021-11-29 03:47:50|217070.4|216920.4|217086.2|216936.2|217091.9|216941.9|217070.4|216920.4|6
1638157680000|2021-11-29 03:48:00|217077.6|216927.6|217063.2|216913.2|217077.6|216927.6|217061.1|216911.1|8
1638157690000|2021-11-29 03:48:10|217060.9|216910.9|217058.9|216908.9|217064.7|216914.7|217058.9|216908.9|5
1638157700000|2021-11-29 03:48:20|217060.3|216910.3|217075.4|216925.4|217099.1|216949.1|217060.3|216910.3|18
1638157710000|2021-11-29 03:48:30|217086.8|216936.8|217058.2|216908.2|217086.8|216936.8|217054|216904|14
1638157720000|2021-11-29 03:48:40|217062.8|216912.8|217066.5|216916.5|217066.5|216916.5|217062.8|216912.8|10
1638157730000|2021-11-29 03:48:50|217065.1|216915.1|217074.3|216924.3|217104|216954|217059.6|216909.6|16
1638157740000|2021-11-29 03:49:00|217074|216924|217060.2|216910.2|217078.6|216928.6|217050|216900|14
1638157750000|2021-11-29 03:49:10|217057.9|216907.9|217070|216920|217116.6|216943.4|217041.3|216865|19
1638157760000|2021-11-29 03:49:20|217100.9|216950.9|217121.2|216971.2|217183.8|216995.4|217100.9|216923.5|29
1638157770000|2021-11-29 03:49:30|217122|216972|217120.2|216970.2|217125.2|216975.2|217107.7|216957.7|22
1638157780000|2021-11-29 03:49:40|217120.8|216970.8|217142.9|216992.9|217165|217015|217120.8|216970.8|27
1638157790000|2021-11-29 03:49:50|217145.9|216995.9|217155.3|217005.3|217163.2|217013.2|217131|216981|24
1638157800000|2021-11-29 03:50:00|217174|217024|217157.1|217007.1|217177.6|217027.6|217141|216991|19
1638157810000|2021-11-29 03:50:10|217167.6|217017.6|217160.2|217010.2|217185.6|217035.6|217146.9|216996.9|16
1638157820000|2021-11-29 03:50:20|217159.7|217009.7|217154.8|217004.8|217228.7|217009.7|217139.4|216931.7|17
1638157830000|2021-11-29 03:50:30|217154.5|217004.5|217128|216978|217188.2|217019.8|217126.9|216900|28
1638157840000|2021-11-29 03:50:40|217130.9|216980.9|217131.4|216981.4|217153.6|217003.6|217130.4|216980.4|14
1638157850000|2021-11-29 03:50:50|217130.8|216980.8|217121.5|216971.5|217220.6|217004.2|217117|216940.3|29
1638157860000|2021-11-29 03:51:00|217141.6|216991.6|217144.3|216994.3|217216.1|217004.2|217122|216955.4|27
1638157870000|2021-11-29 03:51:10|217144.4|216994.4|217133.1|216983.1|217192.6|217042.6|217124.7|216974.7|20
1638157880000|2021-11-29 03:51:20|217132.2|216982.2|217124.2|216974.2|217202.5|216995.4|217124.2|216905.5|14
1638157890000|2021-11-29 03:51:30|217121.8|216971.8|217162|217012|217165.3|217015.3|217121.8|216971.8|20
1638157900000|2021-11-29 03:51:40|217147.7|216997.7|217133.2|216983.2|217198.8|217038.5|217118.8|216925.9|17
1638157910000|2021-11-29 03:51:50|217120|216970|217140|216990|217140|216990|217117.8|216967.8|15
1638157920000|2021-11-29 03:52:00|217139.6|216989.6|217125.9|216975.9|217211.8|216989.6|217107|216931.5|17
1638157930000|2021-11-29 03:52:10|217123.5|216973.5|217136.6|216986.6|217136.6|216986.6|217113.4|216963.4|15
1638157940000|2021-11-29 03:52:20|217129.3|216979.3|217131.3|216981.3|217131.3|216981.3|217129.3|216979.3|3
1638157950000|2021-11-29 03:52:30|217135.5|216985.5|217134.4|216984.4|217148|216998|217117|216967|14
1638157960000|2021-11-29 03:52:40|217136.8|216986.8|217130.4|216980.4|217136.8|216986.8|217122.5|216972.5|5
1638157970000|2021-11-29 03:52:50|217135|216985|217142.7|216992.7|217142.7|216992.7|217130.7|216980.7|8
1638157980000|2021-11-29 03:53:00|217137.2|216987.2|217124.6|216974.6|217158|217008|217120.9|216970.9|17
1638157990000|2021-11-29 03:53:10|217127.8|216977.8|217128.3|216978.3|217153.1|217003.1|217126.6|216976.6|18
1638158000000|2021-11-29 03:53:20|217127.8|216977.8|217139.3|216989.3|217158.9|217008.9|217127.5|216977.5|17
1638158010000|2021-11-29 03:53:30|217139.6|216989.6|217137.2|216987.2|217151.6|217001.6|217135.3|216985.3|11
1638158020000|2021-11-29 03:53:40|217138.9|216988.9|217137.2|216987.2|217149.3|216999.3|217118.8|216968.8|24
1638158030000|2021-11-29 03:53:50|217117.2|216967.2|217140.7|216990.7|217140.7|216990.7|217103.7|216953.7|13
1638158040000|2021-11-29 03:54:00|217134.7|216984.7|217139.1|216989.1|217141.4|216991.4|217127.2|216977.2|16
1638158050000|2021-11-29 03:54:10|217140.5|216990.5|217135|216985|217140.5|216990.5|217131.2|216981.2|13
1638158060000|2021-11-29 03:54:20|217137.3|216987.3|217123.9|216973.9|217137.5|216987.5|217123.9|216973.9|14
1638158070000|2021-11-29 03:54:30|217120.4|216970.4|217132.7|216982.7|217132.7|216982.7|217114.5|216964.5|8
1638158080000|2021-11-29 03:54:40|217133.9|216983.9|217140.2|216990.2|217177.8|216990.2|217114.6|216923.1|13
1638158090000|2021-11-29 03:54:50|217135.6|216985.6|217140.7|216990.7|217140.9|216990.9|217135.6|216985.6|4
1638158100000|2021-11-29 03:55:00|217139.4|216989.4|217108.9|216958.9|217175.2|217012|217104.4|216925.2|15
1638158110000|2021-11-29 03:55:10|217112.7|216962.7|217122.5|216972.5|217182.3|216980.4|217093.8|216918.5|20
1638158120000|2021-11-29 03:55:20|217139.1|216989.1|217110.8|216960.8|217139.1|216989.1|217094.7|216944.7|12
1638158130000|2021-11-29 03:55:30|217109.7|216959.7|217117|216967|217146.3|216996.3|217100.4|216950.4|23
1638158140000|2021-11-29 03:55:40|217112.6|216962.6|217099|216949|217112.6|216962.6|217092.2|216942.2|19
1638158150000|2021-11-29 03:55:50|217102.6|216952.6|217106.5|216956.5|217158.4|216978.4|217100.5|216889.2|25
1638158160000|2021-11-29 03:56:00|217115|216965|217118|216968|217127|216977|217106.3|216956.3|20
1638158170000|2021-11-29 03:56:10|217131.7|216981.7|217105.7|216955.7|217131.7|216981.7|217097|216947|20
1638158180000|2021-11-29 03:56:20|217100.8|216950.8|217116.9|216966.9|217125.7|216975.7|217096.3|216946.3|16
1638158190000|2021-11-29 03:56:30|217119.1|216969.1|217165.6|216912.6|217203.3|216985.1|217111.2|216896.1|34
1638158200000|2021-11-29 03:56:40|217128.1|216978.1|217112.7|216962.7|217187.3|216981.8|217103.2|216889.4|31
1638158210000|2021-11-29 03:56:50|217095|216945|217113.6|216963.6|217173.9|216965.6|217095|216910.5|18
1638158220000|2021-11-29 03:57:00|217102|216952|217110.4|216960.4|217129|216979|217097.7|216947.7|27
1638158230000|2021-11-29 03:57:10|217103.9|216953.9|217095.8|216945.8|217172.8|216985.8|217090.8|216880.3|36
1638158240000|2021-11-29 03:57:20|217165.3|216903.1|217093.2|216943.2|217165.3|216954.8|217092.3|216900.8|19
1638158250000|2021-11-29 03:57:30|217094.5|216944.5|217093.5|216943.5|217176.7|216965.8|217063.2|216894.2|26
1638158260000|2021-11-29 03:57:40|217093.8|216943.8|217133.9|216983.9|217133.9|216983.9|217086.2|216936.2|18
1638158270000|2021-11-29 03:57:50|217131.8|216981.8|217132.4|216982.4|217137.9|216987.9|217085.1|216935.1|19
1638158280000|2021-11-29 03:58:00|217125.1|216975.1|217100.3|216950.3|217178|216976.3|217038|216888|29
1638158290000|2021-11-29 03:58:10|217092.1|216942.1|217080.9|216930.9|217105.7|216955.7|217041.3|216849.8|20
1638158300000|2021-11-29 03:58:20|217083.5|216933.5|217095.3|216945.3|217101|216951|217073.4|216923.4|14
1638158310000|2021-11-29 03:58:30|217091.3|216941.3|217083.4|216933.4|217095.9|216945.9|217076|216926|12
1638158320000|2021-11-29 03:58:40|217082.1|216932.1|217089.5|216939.5|217093.2|216943.2|217082.1|216932.1|7
1638158330000|2021-11-29 03:58:50|217096.3|216946.3|217113.4|216963.4|217113.4|216963.4|217076.4|216926.4|15
1638158340000|2021-11-29 03:59:00|217104.6|216954.6|217080.2|216930.2|217104.6|216954.6|217061.2|216911.2|18
1638158350000|2021-11-29 03:59:10|217076.3|216926.3|217095.7|216945.7|217103.2|216953.2|217069.5|216919.5|15
1638158360000|2021-11-29 03:59:20|217089.6|216939.6|217089.4|216939.4|217164.3|216962.2|217082.2|216854.9|22
1638158370000|2021-11-29 03:59:30|217086.5|216936.5|217068.9|216918.9|217149.9|216937.7|217036.7|216818.3|23
1638158380000|2021-11-29 03:59:40|217068.8|216918.8|217075.1|216925.1|217087.2|216937.2|217062|216912|12
1638158390000|2021-11-29 03:59:50|217073.5|216923.5|217095.9|216945.9|217099.3|216949.3|217055.4|216905.4|15
1638158400000|2021-11-29 04:00:00|217065|216915|217081.8|216931.8|217112.4|216962.4|217064.6|216914.6|28
1638158410000|2021-11-29 04:00:10|217080.3|216930.3|217089.2|216939.2|217089.7|216939.7|217057.8|216907.8|11
1638158420000|2021-11-29 04:00:20|217088.9|216938.9|217094.1|216944.1|217094.1|216944.1|217083.3|216933.3|12
1638158430000|2021-11-29 04:00:30|217095|216945|217087.4|216937.4|217095|216945|217083.2|216933.2|22
1638158440000|2021-11-29 04:00:40|217085.2|216935.2|217084|216934|217088.6|216938.6|217081|216931|15
1638158450000|2021-11-29 04:00:50|217084.9|216934.9|217092.3|216942.3|217098.1|216948.1|217082.1|216932.1|17
1638158460000|2021-11-29 04:01:00|217098.3|216948.3|217082.2|216932.2|217098.3|216948.3|217060.7|216910.7|16
1638158470000|2021-11-29 04:01:10|217082.3|216932.3|217082.6|216932.6|217096.8|216946.8|217052.6|216902.6|17
1638158480000|2021-11-29 04:01:20|217081.8|216931.8|217113.2|216963.2|217113.2|216963.2|217071.9|216921.9|12
1638158490000|2021-11-29 04:01:30|217117.1|216967.1|217084.6|216934.6|217117.1|216967.1|217077.2|216927.2|12
1638158500000|2021-11-29 04:01:40|217083.2|216933.2|217105.8|216955.8|217119.7|216969.7|217082.9|216932.9|22
1638158510000|2021-11-29 04:01:50|217104.6|216954.6|217091.8|216941.8|217106.9|216956.9|217078.4|216928.4|26
1638158520000|2021-11-29 04:02:00|217099.8|216949.8|217097.9|216947.9|217114.4|216964.4|217088.7|216938.7|21
1638158530000|2021-11-29 04:02:10|217095.7|216945.7|217094.4|216944.4|217104.9|216954.9|217069.4|216919.4|27
1638158540000|2021-11-29 04:02:20|217099.4|216949.4|217111.2|216961.2|217112.8|216962.8|217089.1|216939.1|33
1638158550000|2021-11-29 04:02:30|217117|216967|217130.4|216980.4|217139.8|216989.8|217109|216959|27
1638158560000|2021-11-29 04:02:40|217127.7|216977.7|217126.6|216976.6|217133.8|216983.8|217126.1|216976.1|20
1638158570000|2021-11-29 04:02:50|217123.9|216973.9|217123.7|216973.7|217142.3|216992.3|217116.5|216966.5|30
1638158580000|2021-11-29 04:03:00|217122.2|216972.2|217123.5|216973.5|217157|216983.1|217094.8|216889|26
1638158590000|2021-11-29 04:03:10|217132.4|216982.4|217123.1|216973.1|217137.1|216987.1|217109.8|216959.8|14
1638158600000|2021-11-29 04:03:20|217120.2|216970.2|217107.8|216957.8|217159.2|216980|217091.5|216893.6|26
1638158610000|2021-11-29 04:03:30|217126|216976|217118.7|216968.7|217174.2|216976|217100.4|216907.1|20
1638158620000|2021-11-29 04:03:40|217111.9|216961.9|217127.5|216977.5|217133.2|216983.2|217108.1|216958.1|15
1638158630000|2021-11-29 04:03:50|217134.9|216984.9|217128.5|216831.5|217169.5|216984.9|217101.3|216831.5|20
1638158640000|2021-11-29 04:04:00|217148|216872|217118.5|216968.5|217148|216984.9|217111.3|216872|14
1638158650000|2021-11-29 04:04:10|217119.4|216969.4|217100.3|216950.3|217129.4|216979.4|217100.3|216950.3|15
1638158660000|2021-11-29 04:04:20|217110.4|216960.4|217126.8|216976.8|217194|216976.8|217110.4|216910.9|5
1638158670000|2021-11-29 04:04:30|217126|216976|217124.7|216974.7|217127|216977|217107.2|216957.2|14
1638158680000|2021-11-29 04:04:40|217124.3|216974.3|217103.8|216953.8|217162.7|216979.8|217103.8|216905.1|22
1638158690000|2021-11-29 04:04:50|217115.4|216965.4|217119.7|216969.7|217143.2|216993.2|217100.9|216950.9|15
1638158700000|2021-11-29 04:05:00|217119.5|216969.5|217130.5|216980.5|217139.4|216989.4|217110.4|216960.4|26
1638158710000|2021-11-29 04:05:10|217129.6|216979.6|217120.7|216970.7|217134.3|216984.3|217111.3|216961.3|28
1638158720000|2021-11-29 04:05:20|217124.2|216974.2|217082.8|216932.8|217174.9|216974.2|217082.8|216858.2|18
1638158730000|2021-11-29 04:05:30|217084.2|216934.2|217107.7|216957.7|217122.2|216972.2|217082.8|216932.8|19
1638158740000|2021-11-29 04:05:40|217106.4|216956.4|217086.9|216936.9|217155.5|216963.1|217064.7|216874|18
1638158750000|2021-11-29 04:05:50|217075.6|216925.6|217075.3|216925.3|217099.6|216949.6|217058|216908|26
1638158760000|2021-11-29 04:06:00|217074.7|216924.7|217075|216925|217090.3|216940.3|217062.6|216912.6|16
1638158770000|2021-11-29 04:06:10|217077.6|216927.6|217090.6|216940.6|217098.6|216948.6|217077.5|216927.5|17
1638158780000|2021-11-29 04:06:20|217089.4|216939.4|217082|216932|217098.4|216948.4|217082|216932|15
1638158790000|2021-11-29 04:06:30|217085.6|216935.6|217086|216936|217088.1|216938.1|217075.3|216925.3|23
1638158800000|2021-11-29 04:06:40|217086.7|216936.7|217089.5|216939.5|217089.5|216939.5|217073.4|216923.4|23
1638158810000|2021-11-29 04:06:50|217089.3|216939.3|217085.3|216935.3|217099.4|216949.4|217071|216921|33
1638158820000|2021-11-29 04:07:00|217091.7|216941.7|217092.4|216942.4|217092.4|216942.4|217076.6|216926.6|32
1638158830000|2021-11-29 04:07:10|217086.3|216936.3|217088.6|216938.6|217094.3|216944.3|217066.9|216916.9|29
1638158840000|2021-11-29 04:07:20|217090.1|216940.1|217085.4|216935.4|217095.8|216945.8|217083.9|216933.9|17
1638158850000|2021-11-29 04:07:30|217086.9|216936.9|217086.5|216936.5|217091.6|216941.6|217082.8|216932.8|29
1638158860000|2021-11-29 04:07:40|217084|216934|217089.5|216939.5|217095.2|216945.2|217070|216920|12
1638158870000|2021-11-29 04:07:50|217088.1|216938.1|217071.7|216921.7|217095.6|216945.6|217067.1|216917.1|14
1638158880000|2021-11-29 04:08:00|217070|216920|217092|216942|217092|216942|217069.9|216919.9|12
1638158890000|2021-11-29 04:08:10|217090.1|216940.1|217085.1|216935.1|217091.9|216941.9|217078.6|216928.6|24
1638158900000|2021-11-29 04:08:20|217083|216933|217084|216934|217088.8|216938.8|217079.4|216929.4|23
1638158910000|2021-11-29 04:08:30|217084.7|216934.7|217084.4|216934.4|217090.6|216940.6|217079.5|216929.5|19
1638158920000|2021-11-29 04:08:40|217084.7|216934.7|217070.5|216920.5|217088.4|216938.4|217069.4|216919.4|19
1638158930000|2021-11-29 04:08:50|217070.4|216920.4|217075.4|216925.4|217095.7|216945.7|217070.4|216920.4|20
1638158940000|2021-11-29 04:09:00|217073.2|216923.2|217082.5|216932.5|217082.5|216932.5|217072.4|216922.4|18
1638158950000|2021-11-29 04:09:10|217081.3|216931.3|217083.1|216933.1|217090.2|216940.2|217072.2|216922.2|20
1638158960000|2021-11-29 04:09:20|217082.8|216932.8|217088.2|216938.2|217088.2|216938.2|217073.6|216923.6|18
1638158970000|2021-11-29 04:09:30|217084.7|216934.7|217079.5|216929.5|217085.7|216935.7|217079.5|216929.5|15
1638158980000|2021-11-29 04:09:40|217073.5|216923.5|217072.4|216922.4|217076|216926|217070.2|216920.2|7
1638158990000|2021-11-29 04:09:50|217069.3|216919.3|217073.6|216923.6|217075.2|216925.2|217068.9|216918.9|6
1638159000000|2021-11-29 04:10:00|217076.9|216926.9|217058.1|216908.1|217084.1|216934.1|217053.7|216903.7|16
1638159010000|2021-11-29 04:10:10|217056|216906|217075.9|216925.9|217081.4|216931.4|217052.7|216902.7|21
1638159020000|2021-11-29 04:10:20|217075|216925|217075.1|216925.1|217075.6|216925.6|217071.4|216921.4|11
1638159030000|2021-11-29 04:10:30|217072.9|216922.9|217069.1|216919.1|217077.3|216927.3|217067.7|216917.7|16
1638159040000|2021-11-29 04:10:40|217070.5|216920.5|217075.1|216925.1|217075.1|216925.1|217064.7|216914.7|12
1638159050000|2021-11-29 04:10:50|217072.6|216922.6|217056.5|216906.5|217072.6|216922.6|217056.5|216906.5|10
1638159060000|2021-11-29 04:11:00|217059.6|216909.6|217045.1|216895.1|217066.5|216916.5|217028.4|216878.4|29
1638159070000|2021-11-29 04:11:10|217048.2|216898.2|217046.5|216896.5|217058.1|216908.1|217043.3|216893.3|19
1638159080000|2021-11-29 04:11:20|217056.5|216906.5|216989.9|216839.9|217056.5|216906.5|216989|216839|21
1638159090000|2021-11-29 04:11:30|216994.3|216844.3|216992.6|216842.6|217004.1|216854.1|216989.4|216839.4|17
1638159100000|2021-11-29 04:11:40|216989.9|216839.9|216988.6|216838.6|216990.6|216840.6|216988|216838|14
1638159110000|2021-11-29 04:11:50|216989.2|216839.2|216986.4|216836.4|216999.5|216849.5|216985.1|216835.1|14
1638159120000|2021-11-29 04:12:00|216985.4|216835.4|216984.5|216834.5|216987.2|216837.2|216983.3|216833.3|14
1638159130000|2021-11-29 04:12:10|216983.5|216833.5|216984.2|216834.2|216993.4|216843.4|216983.5|216833.5|13
1638159140000|2021-11-29 04:12:20|216984.3|216834.3|216998.9|216848.9|217001.5|216851.5|216980.5|216830.5|16
1638159150000|2021-11-29 04:12:30|216997.3|216847.3|217004.3|216854.3|217004.3|216854.3|216991.5|216841.5|11
1638159160000|2021-11-29 04:12:40|216999.7|216849.7|217014.3|216864.3|217014.3|216864.3|216994.2|216844.2|6
1638159170000|2021-11-29 04:12:50|217008.6|216858.6|217043.8|216893.8|217053.5|216903.5|216999.2|216849.2|18
1638159180000|2021-11-29 04:13:00|217068|216918|217074.7|216924.7|217082.5|216932.5|217047.2|216897.2|25
1638159190000|2021-11-29 04:13:10|217083.8|216933.8|217068|216918|217083.8|216933.8|217059.9|216909.9|25
1638159200000|2021-11-29 04:13:20|217067.5|216917.5|217066.2|216916.2|217069.8|216919.8|217056.2|216906.2|25
1638159210000|2021-11-29 04:13:30|217066.5|216916.5|217060|216910|217067.2|216917.2|217058.2|216908.2|25
1638159220000|2021-11-29 04:13:40|217059.5|216909.5|217072.2|216922.2|217072.2|216922.2|217042.6|216892.6|22
1638159230000|2021-11-29 04:13:50|217066.4|216916.4|217048.3|216898.3|217066.4|216916.4|217047.9|216897.9|19
1638159240000|2021-11-29 04:14:00|217061.2|216911.2|217056.5|216906.5|217061.2|216911.2|217041.4|216891.4|25
1638159250000|2021-11-29 04:14:10|217058.2|216908.2|217057.6|216907.6|217059.7|216909.7|217046.5|216896.5|18
1638159260000|2021-11-29 04:14:20|217077.6|216927.6|217071.5|216921.5|217085.4|216935.4|217071.1|216921.1|33
1638159270000|2021-11-29 04:14:30|217071.9|216921.9|217074.7|216924.7|217080.7|216930.7|217070.7|216920.7|33
1638159280000|2021-11-29 04:14:40|217074.5|216924.5|217079.5|216929.5|217080.2|216930.2|217073.1|216923.1|16
1638159290000|2021-11-29 04:14:50|217072.7|216922.7|217090.4|216940.4|217099.5|216949.5|217072.7|216922.7|30
1638159300000|2021-11-29 04:15:00|217088.6|216938.6|217085.3|216935.3|217107.6|216957.6|217070.6|216920.6|26
1638159310000|2021-11-29 04:15:10|217085|216935|217090.7|216940.7|217099.8|216949.8|217085|216935|19
1638159320000|2021-11-29 04:15:20|217091.4|216941.4|217129.8|216979.8|217132.3|216982.3|217087.8|216937.8|15
1638159330000|2021-11-29 04:15:30|217127.6|216977.6|217132.1|216982.1|217132.2|216982.2|217121.1|216971.1|25
1638159340000|2021-11-29 04:15:40|217129.2|216979.2|217134.5|216984.5|217144.5|216994.5|217122.5|216972.5|38
1638159350000|2021-11-29 04:15:50|217135.2|216985.2|217128.5|216978.5|217142.1|216992.1|217114.6|216964.6|29
1638159360000|2021-11-29 04:16:00|217114.6|216964.6|217130.1|216980.1|217138.1|216988.1|217114.6|216964.6|22
1638159370000|2021-11-29 04:16:10|217128.8|216978.8|217101.1|216951.1|217129.8|216979.8|217093.8|216943.8|24
1638159380000|2021-11-29 04:16:20|217089.7|216939.7|217104.7|216954.7|217114.6|216964.6|217089.7|216939.7|19
1638159390000|2021-11-29 04:16:30|217102.3|216952.3|217104.1|216954.1|217106.5|216956.5|217097.3|216947.3|22
1638159400000|2021-11-29 04:16:40|217104.8|216954.8|217104.5|216954.5|217109.7|216959.7|217096.9|216946.9|21
1638159410000|2021-11-29 04:16:50|217098.5|216948.5|217102.1|216952.1|217102.1|216952.1|217087.9|216937.9|23
1638159420000|2021-11-29 04:17:00|217092.1|216942.1|217091.2|216941.2|217101.1|216951.1|217084.7|216934.7|19
1638159430000|2021-11-29 04:17:10|217093.8|216943.8|217092.8|216942.8|217099.4|216949.4|217091.3|216941.3|10
1638159440000|2021-11-29 04:17:20|217095.3|216945.3|217093.1|216943.1|217096|216946|217091.5|216941.5|8
1638159450000|2021-11-29 04:17:30|217101.1|216951.1|217070.8|216920.8|217101.1|216951.1|217068.9|216918.9|22
1638159460000|2021-11-29 04:17:40|217071.5|216921.5|217085.1|216935.1|217097.2|216947.2|217069.4|216919.4|16
1638159470000|2021-11-29 04:17:50|217085.2|216935.2|217074.5|216924.5|217091.5|216941.5|217074.5|216924.5|7
1638159480000|2021-11-29 04:18:00|217087.9|216937.9|217080.6|216930.6|217102.5|216952.5|217079.8|216929.8|20
1638159490000|2021-11-29 04:18:10|217078.3|216928.3|217088.8|216938.8|217092.1|216942.1|217061.8|216911.8|19
1638159500000|2021-11-29 04:18:20|217087|216937|217090.1|216940.1|217090.1|216940.1|217078.7|216928.7|12
1638159510000|2021-11-29 04:18:30|217087.1|216937.1|217075.2|216925.2|217089.1|216939.1|217071.8|216921.8|13
1638159520000|2021-11-29 04:18:40|217072.8|216922.8|217074.7|216924.7|217077.2|216927.2|217070|216920|9
1638159530000|2021-11-29 04:18:50|217054.9|216904.9|217069.1|216919.1|217090|216940|217054.8|216904.8|9
1638159540000|2021-11-29 04:19:00|217069|216919|217087.2|216937.2|217089.2|216939.2|217069|216919|20
1638159550000|2021-11-29 04:19:10|217083.9|216933.9|217085.1|216935.1|217094.5|216944.5|217075|216925|19
1638159560000|2021-11-29 04:19:20|217087.7|216937.7|217065.6|216915.6|217098|216948|217064.2|216914.2|17
1638159570000|2021-11-29 04:19:30|217062|216912|217079.8|216929.8|217089.5|216939.5|217062|216912|15
1638159580000|2021-11-29 04:19:40|217079.4|216929.4|217081.4|216931.4|217087.1|216937.1|217079.4|216929.4|6
1638159590000|2021-11-29 04:19:50|217079.5|216929.5|217097.2|216947.2|217097.2|216947.2|217079.1|216929.1|24
1638159600000|2021-11-29 04:20:00|217098.8|216948.8|217085.5|216935.5|217101.4|216951.4|217085.5|216935.5|13
1638159610000|2021-11-29 04:20:10|217086.9|216936.9|217086.4|216936.4|217095|216945|217086.4|216936.4|6
1638159620000|2021-11-29 04:20:20|217085|216935|217082.8|216932.8|217087.8|216937.8|217082.8|216932.8|6
1638159630000|2021-11-29 04:20:30|217073.4|216923.4|217085.9|216935.9|217089.7|216939.7|217069.5|216919.5|5
1638159640000|2021-11-29 04:20:40|217084.4|216934.4|217068.7|216918.7|217085.8|216935.8|217067.1|216917.1|7
1638159650000|2021-11-29 04:20:50|217061.6|216911.6|217069.2|216919.2|217077|216927|217061.6|216911.6|8
1638159660000|2021-11-29 04:21:00|217071.7|216921.7|217085.5|216935.5|217093|216943|217071.7|216921.7|15
1638159670000|2021-11-29 04:21:10|217083.4|216933.4|217048.7|216898.7|217083.4|216933.4|217036.7|216886.7|22
1638159680000|2021-11-29 04:21:20|217046.1|216896.1|217054.2|216904.2|217059.8|216909.8|217044.2|216894.2|16
1638159690000|2021-11-29 04:21:30|217052.3|216902.3|217057.7|216907.7|217085.7|216935.7|217043.8|216893.8|33
1638159700000|2021-11-29 04:21:40|217057.8|216907.8|217056.7|216906.7|217065.5|216915.5|217046.5|216896.5|37
1638159710000|2021-11-29 04:21:50|217055.1|216905.1|217046.7|216896.7|217057.6|216907.6|217044.8|216894.8|19
1638159720000|2021-11-29 04:22:00|217048.1|216898.1|217068.3|216918.3|217077.8|216927.8|217046.5|216896.5|33
1638159730000|2021-11-29 04:22:10|217066.1|216916.1|217060.2|216910.2|217069.3|216919.3|217059.3|216909.3|32
1638159740000|2021-11-29 04:22:20|217066.2|216916.2|217061.3|216911.3|217078.1|216928.1|217060.4|216910.4|35
1638159750000|2021-11-29 04:22:30|217062|216912|217060.9|216910.9|217077.2|216927.2|217056.4|216906.4|32
1638159760000|2021-11-29 04:22:40|217062.8|216912.8|217062.8|216912.8|217080.5|216930.5|217058|216908|36
1638159770000|2021-11-29 04:22:50|217079|216929|217058.8|216908.8|217079|216929|217052.8|216902.8|36
1638159780000|2021-11-29 04:23:00|217058.1|216908.1|217065.7|216915.7|217065.7|216915.7|217055.5|216905.5|16
1638159790000|2021-11-29 04:23:10|217062.5|216912.5|217063.2|216913.2|217081.7|216931.7|217057.8|216907.8|30
1638159800000|2021-11-29 04:23:20|217064.6|216914.6|217056.2|216906.2|217065.8|216915.8|217054.3|216904.3|25
1638159810000|2021-11-29 04:23:30|217054.1|216904.1|217033.1|216883.1|217061.6|216911.6|217032.4|216882.4|17
1638159820000|2021-11-29 04:23:40|217032.1|216882.1|217038.8|216888.8|217041.8|216891.8|217028.8|216878.8|12
1638159830000|2021-11-29 04:23:50|217038.1|216888.1|217035.9|216885.9|217038.1|216888.1|217035.7|216885.7|9
1638159840000|2021-11-29 04:24:00|217035.6|216885.6|217023.2|216873.2|217040.2|216890.2|217023.2|216873.2|13
1638159850000|2021-11-29 04:24:10|217022.9|216872.9|217026.1|216876.1|217026.5|216876.5|217016.2|216866.2|10
1638159860000|2021-11-29 04:24:20|217023.3|216873.3|217015.4|216865.4|217024.3|216874.3|217015.4|216865.4|6
1638159870000|2021-11-29 04:24:30|217017.1|216867.1|217023.4|216873.4|217023.9|216873.9|217012.8|216862.8|12
1638159880000|2021-11-29 04:24:40|217023|216873|217034.4|216884.4|217034.4|216884.4|217015.3|216865.3|13
1638159890000|2021-11-29 04:24:50|217031.8|216881.8|217026.8|216876.8|217032.6|216882.6|217021.5|216871.5|18
1638159900000|2021-11-29 04:25:00|217024.7|216874.7|217037|216887|217040.5|216890.5|217023.8|216873.8|11
1638159910000|2021-11-29 04:25:10|217036.2|216886.2|217035.4|216885.4|217047|216897|217035.3|216885.3|12
1638159920000|2021-11-29 04:25:20|217035.3|216885.3|217032.9|216882.9|217037.6|216887.6|217032.9|216882.9|10
1638159930000|2021-11-29 04:25:30|217039.3|216889.3|217041|216891|217045.8|216895.8|217026.6|216876.6|18
1638159940000|2021-11-29 04:25:40|217027.7|216877.7|217026|216876|217035.7|216885.7|217023.9|216873.9|10
1638159950000|2021-11-29 04:25:50|217025.9|216875.9|217040.7|216890.7|217046.8|216896.8|217025.9|216875.9|6
1638159960000|2021-11-29 04:26:00|217036.3|216886.3|217032.9|216882.9|217036.3|216886.3|217032.7|216882.7|6
1638159970000|2021-11-29 04:26:10|217021.8|216871.8|217075.6|216925.6|217088.5|216938.5|217021.8|216871.8|17
1638159980000|2021-11-29 04:26:20|217074.4|216924.4|217080.7|216930.7|217088.5|216938.5|217067.2|216917.2|22
1638159990000|2021-11-29 04:26:30|217081.4|216931.4|217075.2|216925.2|217085.5|216935.5|217074.9|216924.9|19
1638160000000|2021-11-29 04:26:40|217072.4|216922.4|217077.2|216927.2|217077.2|216927.2|217067.8|216917.8|14
1638160010000|2021-11-29 04:26:50|217076.1|216926.1|217073.8|216923.8|217091.3|216941.3|217064.5|216914.5|25
1638160020000|2021-11-29 04:27:00|217074.1|216924.1|217069|216919|217084.6|216934.6|217061|216911|18
1638160030000|2021-11-29 04:27:10|217064.9|216914.9|217062.7|216912.7|217070.4|216920.4|217062|216912|19
1638160040000|2021-11-29 04:27:20|217063.4|216913.4|217061.6|216911.6|217065.2|216915.2|217061.3|216911.3|18
1638160050000|2021-11-29 04:27:30|217061|216911|217059.1|216909.1|217063.3|216913.3|217048.7|216898.7|16
1638160060000|2021-11-29 04:27:40|217060|216910|217058.3|216908.3|217062.7|216912.7|217053.7|216903.7|15
1638160070000|2021-11-29 04:27:50|217058.1|216908.1|217060.1|216910.1|217069.7|216919.7|217055.1|216905.1|16
1638160080000|2021-11-29 04:28:00|217059.6|216909.6|217062.5|216912.5|217063.5|216913.5|217055.4|216905.4|10
1638160090000|2021-11-29 04:28:10|217061.7|216911.7|217056.5|216906.5|217066|216916|217048.9|216898.9|18
1638160100000|2021-11-29 04:28:20|217061|216911|217062|216912|217064.2|216914.2|217059.6|216909.6|10
1638160110000|2021-11-29 04:28:30|217060.8|216910.8|217054.3|216904.3|217069|216919|217054.3|216904.3|8
1638160120000|2021-11-29 04:28:40|217054.6|216904.6|217057.8|216907.8|217057.8|216907.8|217054.6|216904.6|11
1638160130000|2021-11-29 04:28:50|217058.4|216908.4|217049.5|216899.5|217058.4|216908.4|217047.3|216897.3|18
1638160140000|2021-11-29 04:29:00|217049|216899|217052|216902|217077.1|216927.1|217048.6|216898.6|17
1638160150000|2021-11-29 04:29:10|217052.8|216902.8|217060.7|216910.7|217070.6|216920.6|217052.8|216902.8|17
1638160160000|2021-11-29 04:29:20|217060.5|216910.5|217061.9|216911.9|217062|216912|217057.9|216907.9|11
1638160170000|2021-11-29 04:29:30|217058.8|216908.8|217059|216909|217062.8|216912.8|217057.3|216907.3|14
1638160180000|2021-11-29 04:29:40|217055.5|216905.5|217057|216907|217057.1|216907.1|217040|216890|14
1638160190000|2021-11-29 04:29:50|217051.6|216901.6|217057.1|216907.1|217057.1|216907.1|217042.6|216892.6|8
1638160200000|2021-11-29 04:30:00|217055.1|216905.1|217060.6|216910.6|217060.6|216910.6|217054.1|216904.1|5
1638160210000|2021-11-29 04:30:10|217060.3|216910.3|217060.1|216910.1|217066|216916|217054.8|216904.8|9
1638160220000|2021-11-29 04:30:20|217057.8|216907.8|217104.4|216954.4|217108.9|216958.9|217053.3|216903.3|21
1638160230000|2021-11-29 04:30:30|217104.6|216954.6|217100.2|216950.2|217146|216956.6|217087.5|216872.5|20
1638160240000|2021-11-29 04:30:40|217102|216952|217107.9|216957.9|217110.4|216960.4|217092.6|216942.6|22
1638160250000|2021-11-29 04:30:50|217108|216958|217103.2|216953.2|217109.5|216959.5|217103.2|216953.2|13
1638160260000|2021-11-29 04:31:00|217103.8|216953.8|217098.7|216948.7|217104.5|216954.5|217098.7|216948.7|13
1638160270000|2021-11-29 04:31:10|217099.9|216949.9|217112.6|216962.6|217119|216969|217095.1|216945.1|17
1638160280000|2021-11-29 04:31:20|217115.1|216965.1|217107.9|216957.9|217126.6|216976.6|217105.8|216955.8|20
1638160290000|2021-11-29 04:31:30|217106.7|216956.7|217125.2|216975.2|217126.9|216976.9|217106.7|216956.7|13
1638160300000|2021-11-29 04:31:40|217126.2|216976.2|217111.9|216961.9|217126.2|216976.2|217110.1|216960.1|8
1638160310000|2021-11-29 04:31:50|217112.6|216962.6|217119.8|216969.8|217119.8|216969.8|217100|216950|13
1638160320000|2021-11-29 04:32:00|217101.8|216951.8|217124.6|216974.6|217124.6|216974.6|217099.8|216949.8|14
1638160330000|2021-11-29 04:32:10|217123.1|216973.1|217112|216962|217123.1|216973.1|217112|216962|16
1638160340000|2021-11-29 04:32:20|217116.1|216966.1|217117.7|216967.7|217124|216974|217115.2|216965.2|13
1638160350000|2021-11-29 04:32:30|217117.6|216967.6|217157.7|217007.7|217169|217019|217114.7|216964.7|17
1638160360000|2021-11-29 04:32:40|217153.2|217003.2|217146.7|216996.7|217155.9|217005.9|217134.4|216984.4|30
1638160370000|2021-11-29 04:32:50|217162.3|217012.3|217154.6|217004.6|217162.8|217012.8|217145.7|216995.7|22
1638160380000|2021-11-29 04:33:00|217150.2|217000.2|217146.9|216996.9|217150.7|217000.7|217142.7|216992.7|18
1638160390000|2021-11-29 04:33:10|217152.6|217002.6|217131.2|216981.2|217153|217003|217131.2|216981.2|22
1638160400000|2021-11-29 04:33:20|217134|216984|217146.5|216996.5|217188.5|216999.4|217120.1|216900.9|26
1638160410000|2021-11-29 04:33:30|217144.5|216994.5|217144.6|216994.6|217147.2|216997.2|217138.5|216988.5|12
1638160420000|2021-11-29 04:33:40|217135.7|216985.7|217140.2|216990.2|217141.9|216991.9|217135.7|216985.7|14
1638160430000|2021-11-29 04:33:50|217140.3|216990.3|217159.9|217009.9|217171|217021|217134.5|216984.5|22
1638160440000|2021-11-29 04:34:00|217180|217030|217162|217012|217196.9|217046.9|217149.8|216999.8|14
1638160450000|2021-11-29 04:34:10|217163.1|217013.1|217180.4|217030.4|217188.2|217038.2|217162.2|217012.2|20
1638160460000|2021-11-29 04:34:20|217183.4|217033.4|217189.5|217039.5|217189.5|217039.5|217178.2|217028.2|11
1638160470000|2021-11-29 04:34:30|217182.9|217032.9|217169.2|217019.2|217215.5|217033|217169.2|216957.7|18
1638160480000|2021-11-29 04:34:40|217169.5|217019.5|217196.4|217046.4|217196.4|217046.4|217167.5|217017.5|22
1638160490000|2021-11-29 04:34:50|217187.1|217037.1|217210.5|217060.5|217235.7|217060.5|217180.4|216981|27
1638160500000|2021-11-29 04:35:00|217214|217064|217222.4|217072.4|217234.7|217084.7|217214|217064|14
1638160510000|2021-11-29 04:35:10|217223.4|217073.4|217211|217061|217268.7|217088.9|217206.2|216998|28
1638160520000|2021-11-29 04:35:20|217275|216978|217280.3|216991.5|217281.4|217080.8|217199|216978|20
1638160530000|2021-11-29 04:35:30|217217.5|217067.5|217224.5|217074.5|217260.3|217083.4|217201.8|217007.6|20
1638160540000|2021-11-29 04:35:40|217223.7|217073.7|217236.7|217086.7|217282|217104.3|217210.9|217020.1|27
1638160550000|2021-11-29 04:35:50|217235.3|217085.3|217227.1|217077.1|217239.6|217089.6|217207.7|217057.7|24
1638160560000|2021-11-29 04:36:00|217221.6|217071.6|217224.3|217074.3|217280.1|217096.7|217216.2|217016.5|31
1638160570000|2021-11-29 04:36:10|217218.6|217068.6|217233.9|217083.9|217282.7|217089.2|217211|216998.3|26
1638160580000|2021-11-29 04:36:20|217240.4|217090.4|217234.4|217084.4|217273.2|217090.4|217206.9|217000.2|36
1638160590000|2021-11-29 04:36:30|217232.3|217082.3|217223.5|217073.5|217232.3|217082.3|217209|217059|30
1638160600000|2021-11-29 04:36:40|217212.4|217062.4|217218.2|217068.2|217270.5|217090.8|217182|217003.6|38
1638160610000|2021-11-29 04:36:50|217214.7|217064.7|217220.7|217070.7|217264.2|217090.5|217202.2|217013.3|29
1638160620000|2021-11-29 04:37:00|217215.9|217065.9|217220.6|217070.6|217276.9|217086|217202.4|216990.3|14
1638160630000|2021-11-29 04:37:10|217223.1|217073.1|217220.3|217070.3|217283.5|217101.1|217195|216997.8|34
1638160640000|2021-11-29 04:37:20|217212.5|217062.5|217234.6|217084.6|217259.3|217109.3|217212.5|217062.5|30
1638160650000|2021-11-29 04:37:30|217246.5|217096.5|217238.8|217088.8|217246.9|217096.9|217230|217080|22
1638160660000|2021-11-29 04:37:40|217238.6|217088.6|217355.1|217205.1|217356.1|217206.1|217211.4|217021|31
1638160670000|2021-11-29 04:37:50|217349.7|217199.7|217312|217162|217351.8|217201.8|217306.8|217156.8|31
1638160680000|2021-11-29 04:38:00|217310.5|217160.5|217297.3|217147.3|217317.6|217167.6|217274.1|217124.1|28
1638160690000|2021-11-29 04:38:10|217291.5|217141.5|217332.5|217182.5|217332.5|217182.5|217279.9|217129.9|33
1638160700000|2021-11-29 04:38:20|217330.6|217180.6|217338.7|217188.7|217349.7|217199.7|217326.7|217176.7|21
1638160710000|2021-11-29 04:38:30|217339.2|217189.2|217341.8|217191.8|217344.9|217194.9|217337.4|217187.4|20
1638160720000|2021-11-29 04:38:40|217340.7|217190.7|217347.3|217197.3|217360.6|217210.6|217333.1|217183.1|24
1638160730000|2021-11-29 04:38:50|217347.5|217197.5|217349.9|217199.9|217352.6|217202.6|217342.1|217192.1|19
1638160740000|2021-11-29 04:39:00|217350|217200|217356.2|217206.2|217384.1|217211.4|217319|217105.7|16
1638160750000|2021-11-29 04:39:10|217351.6|217201.6|217344.9|217194.9|217361.6|217211.6|217335.9|217185.9|18
1638160760000|2021-11-29 04:39:20|217345.8|217195.8|217350.3|217200.3|217362.1|217212.1|217344.2|217194.2|15
1638160770000|2021-11-29 04:39:30|217348.3|217198.3|217357.3|217207.3|217362.1|217212.1|217345.8|217195.8|12
1638160780000|2021-11-29 04:39:40|217354.9|217204.9|217327.4|217177.4|217355.2|217205.2|217324.8|217174.8|9
1638160790000|2021-11-29 04:39:50|217333.7|217183.7|217348.1|217198.1|217353.5|217203.5|217333.7|217183.7|16
1638160800000|2021-11-29 04:40:00|217346|217196|217348.7|217198.7|217350.8|217200.8|217339.2|217189.2|14
1638160810000|2021-11-29 04:40:10|217356.7|217206.7|217347.7|217197.7|217356.7|217206.7|217335.7|217185.7|14
1638160820000|2021-11-29 04:40:20|217348.2|217198.2|217353.9|217203.9|217357.3|217207.3|217344.8|217194.8|13
1638160830000|2021-11-29 04:40:30|217347.2|217197.2|217334.8|217184.8|217406|217201.9|217313.3|217130|29
1638160840000|2021-11-29 04:40:40|217321.7|217171.7|217335.8|217185.8|217338|217188|217301.8|217151.8|20
1638160850000|2021-11-29 04:40:50|217336|217186|217347.3|217068|217347.3|217190.2|217273.7|217068|18
1638160860000|2021-11-29 04:41:00|217274.2|217124.2|217347.7|217078.9|217364.7|217137.9|217272.8|217058.6|29
1638160870000|2021-11-29 04:41:10|217370.2|217073.2|217359.7|217088.2|217371.4|217146.5|217296.5|217072.5|19
1638160880000|2021-11-29 04:41:20|217352.7|217093.2|217365.5|217090.2|217372.1|217096.7|217345.1|217073.9|19
1638160890000|2021-11-29 04:41:30|217363.4|217095.1|217316.3|217166.3|217365.4|217177.1|217282.6|217080|29
1638160900000|2021-11-29 04:41:40|217327.7|217177.7|217325.5|217175.5|217382.7|217185.8|217305.5|217094.9|20
1638160910000|2021-11-29 04:41:50|217329.8|217179.8|217325.5|217175.5|217332.8|217182.8|217323.2|217173.2|19
1638160920000|2021-11-29 04:42:00|217328.1|217178.1|217316.5|217166.5|217365.1|217180.4|217311.8|217110.8|16
1638160930000|2021-11-29 04:42:10|217323.9|217173.9|217331.9|217181.9|217331.9|217181.9|217317.5|217167.5|10
1638160940000|2021-11-29 04:42:20|217327.9|217177.9|217325.6|217175.6|217347.8|217197.8|217312.2|217162.2|14
1638160950000|2021-11-29 04:42:30|217325.7|217175.7|217333.6|217183.6|217376.4|217198.6|217319.5|217113.8|16
1638160960000|2021-11-29 04:42:40|217335.3|217185.3|217347.7|217197.7|217361.7|217211.7|217323.1|217173.1|17
1638160970000|2021-11-29 04:42:50|217355.3|217205.3|217355|217205|217365.8|217215.8|217344.7|217194.7|14
1638160980000|2021-11-29 04:43:00|217353.8|217203.8|217351.5|217201.5|217359.9|217209.9|217349|217199|23
1638160990000|2021-11-29 04:43:10|217358.2|217208.2|217361.7|217211.7|217372.6|217222.6|217343.8|217193.8|28
1638161000000|2021-11-29 04:43:20|217361|217211|217360.2|217210.2|217372.4|217222.4|217359.8|217209.8|18
1638161010000|2021-11-29 04:43:30|217356.5|217206.5|217366|217216|217368.5|217218.5|217355|217205|17
1638161020000|2021-11-29 04:43:40|217366.9|217216.9|217414.4|217264.4|217448.5|217264.4|217356.4|217114.6|21
1638161030000|2021-11-29 04:43:50|217412|217262|217426.1|217276.1|217429.4|217279.4|217399.8|217249.8|26
1638161040000|2021-11-29 04:44:00|217434.8|217284.8|217412.1|217262.1|217434.8|217284.8|217406.9|217256.9|18
1638161050000|2021-11-29 04:44:10|217418.1|217268.1|217418.2|217268.2|217419.8|217269.8|217411.3|217261.3|17
1638161060000|2021-11-29 04:44:20|217416.1|217266.1|217398|217248|217446.9|217276.9|217398|217188.6|16
1638161070000|2021-11-29 04:44:30|217389|217239|217411.5|217261.5|217434.7|217284.7|217388.5|217238.5|32
1638161080000|2021-11-29 04:44:40|217412.8|217262.8|217411.3|217261.3|217420.8|217270.8|217405.8|217255.8|23
1638161090000|2021-11-29 04:44:50|217417.5|217267.5|217452.6|217302.6|217527.1|217305.1|217412.8|217220.8|30
1638161100000|2021-11-29 04:45:00|217443.3|217293.3|217459.7|217309.7|217464.3|217314.3|217440.4|217290.4|24
1638161110000|2021-11-29 04:45:10|217456.9|217306.9|217457.1|217307.1|217459.7|217309.7|217451.4|217301.4|21
1638161120000|2021-11-29 04:45:20|217455.5|217305.5|217468.1|217318.1|217500.1|217350.1|217451|217301|23
1638161130000|2021-11-29 04:45:30|217469|217319|217471.8|217321.8|217479.4|217329.4|217461.7|217311.7|18
1638161140000|2021-11-29 04:45:40|217475.5|217325.5|217481.3|217331.3|217481.3|217331.3|217472.4|217322.4|11
1638161150000|2021-11-29 04:45:50|217479.2|217329.2|217490.8|217340.8|217495.5|217345.5|217477.4|217327.4|16
1638161160000|2021-11-29 04:46:00|217488.8|217338.8|217496.5|217346.5|217496.5|217346.5|217474.9|217324.9|30
1638161170000|2021-11-29 04:46:10|217489|217339|217499.5|217349.5|217510.6|217360.6|217489|217339|21
1638161180000|2021-11-29 04:46:20|217475.5|217325.5|217471.2|217321.2|217507|217357|217469.8|217319.8|26
1638161190000|2021-11-29 04:46:30|217469.2|217319.2|217481.9|217331.9|217488.1|217338.1|217459.9|217309.9|28
1638161200000|2021-11-29 04:46:40|217485.6|217335.6|217499.4|217349.4|217515.9|217365.9|217477.7|217327.7|27
1638161210000|2021-11-29 04:46:50|217502.6|217352.6|217505.1|217355.1|217510.4|217360.4|217501.9|217351.9|18
1638161220000|2021-11-29 04:47:00|217503.8|217353.8|217503.1|217353.1|217510.3|217360.3|217499.8|217349.8|14
1638161230000|2021-11-29 04:47:10|217501.9|217351.9|217499.3|217349.3|217502.8|217352.8|217493.7|217343.7|14
1638161240000|2021-11-29 04:47:20|217493.7|217343.7|217503.5|217353.5|217517.6|217367.6|217485.4|217335.4|24
1638161250000|2021-11-29 04:47:30|217501.3|217351.3|217494.6|217344.6|217504.9|217354.9|217491.7|217341.7|20
1638161260000|2021-11-29 04:47:40|217491|217341|217506.2|217356.2|217506.2|217356.2|217491|217341|16
1638161270000|2021-11-29 04:47:50|217506.8|217356.8|217506.6|217356.6|217520.3|217370.3|217491.1|217341.1|21
1638161280000|2021-11-29 04:48:00|217492.5|217342.5|217628.1|217478.1|217652.8|217502.8|217492.5|217342.5|31
1638161290000|2021-11-29 04:48:10|217626.7|217476.7|217627.4|217477.4|217636.1|217486.1|217616|217466|19
1638161300000|2021-11-29 04:48:20|217628.9|217478.9|217642.1|217492.1|217653.4|217503.4|217612.9|217462.9|26
1638161310000|2021-11-29 04:48:30|217646.8|217496.8|217679.9|217529.9|217694.7|217544.7|217638.3|217488.3|25
1638161320000|2021-11-29 04:48:40|217667.2|217517.2|217682.8|217532.8|217685.3|217535.3|217667|217517|27
1638161330000|2021-11-29 04:48:50|217681.4|217531.4|217682.3|217532.3|217684.8|217534.8|217662.6|217512.6|22
1638161340000|2021-11-29 04:49:00|217680.7|217530.7|217736.8|217586.8|217740.4|217590.4|217677|217527|24
1638161350000|2021-11-29 04:49:10|217725|217575|217738.4|217588.4|217747.5|217597.5|217724.2|217574.2|16
1638161360000|2021-11-29 04:49:20|217731.8|217581.8|217791.7|217641.7|217791.7|217641.7|217724.7|217574.7|20
1638161370000|2021-11-29 04:49:30|217788.1|217638.1|217777.3|217627.3|217789.6|217639.6|217761.8|217611.8|27
1638161380000|2021-11-29 04:49:40|217771.7|217621.7|218022.1|217872.1|218022.1|217872.1|217759.8|217530.5|30
1638161390000|2021-11-29 04:49:50|218036.3|217886.3|218076.1|217926.1|218129.8|217954.2|218029.9|217869|32
1638161400000|2021-11-29 04:50:00|218074.7|217924.7|218148.4|217998.4|218148.4|217998.4|218067.8|217885.1|36
1638161410000|2021-11-29 04:50:10|218162.2|218012.2|218173.7|218023.7|218186.4|218036.4|218110.4|217960.4|32
1638161420000|2021-11-29 04:50:20|218183|218033|218232.2|218082.2|218246.4|218096.4|218154.7|218004.7|33
1638161430000|2021-11-29 04:50:30|218238.6|218088.6|218226.8|218076.8|218251.7|218101.7|218226.8|218076.8|34
1638161440000|2021-11-29 04:50:40|218229.5|218079.5|218233.4|218083.4|218237|218087|218226.4|218076.4|27
1638161450000|2021-11-29 04:50:50|218233.5|218083.5|218278.4|218128.4|218281|218131|218232.9|218082.9|31
1638161460000|2021-11-29 04:51:00|218277.7|218127.7|218325.3|218175.3|218336.5|218186.5|218277|218127|34
1638161470000|2021-11-29 04:51:10|218321.1|218171.1|218342.6|218192.6|218370.8|218220.8|218302.7|218152.7|35
1638161480000|2021-11-29 04:51:20|218346|218196|218326.5|218176.5|218346|218196|218316.7|218166.7|31
1638161490000|2021-11-29 04:51:30|218326|218176|218318.6|218168.6|218326|218176|218317.3|218167.3|19
1638161500000|2021-11-29 04:51:40|218318.5|218168.5|218273|218123|218318.7|218168.7|218271.1|218121.1|19
1638161510000|2021-11-29 04:51:50|218273.6|218123.6|218258.1|218108.1|218273.6|218123.6|218251|218101|27
1638161520000|2021-11-29 04:52:00|218251.3|218101.3|218263.4|218113.4|218264.8|218114.8|218239.1|218089.1|25
1638161530000|2021-11-29 04:52:10|218262.6|218112.6|218257|218107|218262.6|218112.6|218254.4|218104.4|17
1638161540000|2021-11-29 04:52:20|218257.1|218107.1|218262.6|218112.6|218322.5|218140.8|218257.1|218056.4|23
1638161550000|2021-11-29 04:52:30|218263.8|218113.8|218268.3|218118.3|218269.7|218119.7|218260.2|218110.2|18
1638161560000|2021-11-29 04:52:40|218266.8|218116.8|218262.6|218112.6|218266.8|218116.8|218259.4|218109.4|11
1638161570000|2021-11-29 04:52:50|218263.6|218113.6|218267.1|218117.1|218272.8|218122.8|218255|218105|16
1638161580000|2021-11-29 04:53:00|218265.8|218115.8|218261.6|218111.6|218276.4|218126.4|218261.6|218111.6|14
1638161590000|2021-11-29 04:53:10|218266.9|218116.9|218226.5|218076.5|218267.5|218117.5|218218|218068|14
1638161600000|2021-11-29 04:53:20|218226.2|218076.2|218215.1|218065.1|218226.2|218076.2|218203.9|218053.9|21
1638161610000|2021-11-29 04:53:30|218216.2|218066.2|218225.2|218075.2|218229.9|218079.9|218216|218066|17
1638161620000|2021-11-29 04:53:40|218225.3|218075.3|218215|218065|218228.7|218078.7|218200.6|218050.6|19
1638161630000|2021-11-29 04:53:50|218211.7|218061.7|218283.8|218133.8|218294|218144|218211|218061|23
1638161640000|2021-11-29 04:54:00|218282.8|218132.8|218384.3|218234.3|218385.3|218235.3|218282.8|218132.8|32
1638161650000|2021-11-29 04:54:10|218386.2|218236.2|218377.4|218227.4|218393.2|218243.2|218376.5|218226.5|22
1638161660000|2021-11-29 04:54:20|218377.7|218227.7|218368|218218|218383|218233|218366.7|218216.7|22
1638161670000|2021-11-29 04:54:30|218367.5|218217.5|218373.3|218223.3|218373.7|218223.7|218367.1|218217.1|23
1638161680000|2021-11-29 04:54:40|218372.5|218222.5|218360.7|218210.7|218381|218231|218352.3|218202.3|22
1638161690000|2021-11-29 04:54:50|218356|218206|218355.4|218205.4|218362.1|218212.1|218353.3|218203.3|26
1638161700000|2021-11-29 04:55:00|218356.4|218206.4|218356.1|218206.1|218365.9|218215.9|218356.1|218206.1|21
1638161710000|2021-11-29 04:55:10|218356|218206|218312.8|218162.8|218359.9|218209.9|218312.8|218162.8|19
1638161720000|2021-11-29 04:55:20|218313.3|218163.3|218318.2|218168.2|218323.6|218173.6|218310.3|218160.3|18
1638161730000|2021-11-29 04:55:30|218319.9|218169.9|218313.8|218163.8|218319.9|218169.9|218313.4|218163.4|11
1638161740000|2021-11-29 04:55:40|218318.3|218168.3|218271.4|218121.4|218318.9|218168.9|218270.8|218120.8|20
1638161750000|2021-11-29 04:55:50|218273.4|218123.4|218263.5|218113.5|218273.7|218123.7|218261.6|218111.6|25
1638161760000|2021-11-29 04:56:00|218267.7|218117.7|218258|218108|218267.7|218117.7|218244.8|218094.8|17
1638161770000|2021-11-29 04:56:10|218257.7|218107.7|218222|218072|218258.2|218108.2|218218.9|218068.9|20
1638161780000|2021-11-29 04:56:20|218221.7|218071.7|218223.4|218073.4|218225.3|218075.3|218221.7|218071.7|18
1638161790000|2021-11-29 04:56:30|218223.2|218073.2|218224.4|218074.4|218224.9|218074.9|218223.1|218073.1|14
1638161800000|2021-11-29 04:56:40|218224.9|218074.9|218223.1|218073.1|218236.6|218086.6|218205.8|218055.8|20
1638161810000|2021-11-29 04:56:50|218222.2|218072.2|218274|218124|218291.7|218141.7|218222|218072|20
1638161820000|2021-11-29 04:57:00|218274.4|218124.4|218270.7|218120.7|218274.4|218124.4|218266.8|218116.8|18
1638161830000|2021-11-29 04:57:10|218270.5|218120.5|218273.1|218123.1|218273.1|218123.1|218269.4|218119.4|19
1638161840000|2021-11-29 04:57:20|218273.3|218123.3|218278|218128|218278|218128|218266.3|218116.3|17
1638161850000|2021-11-29 04:57:30|218272.5|218122.5|218272.7|218122.7|218273.9|218123.9|218260.5|218110.5|18
1638161860000|2021-11-29 04:57:40|218270.8|218120.8|218267.4|218117.4|218274.9|218124.9|218265.1|218115.1|16
1638161870000|2021-11-29 04:57:50|218266.7|218116.7|218256.1|218106.1|218266.9|218116.9|218243.8|218093.8|19
1638161880000|2021-11-29 04:58:00|218258.1|218108.1|218313|218163|218326.2|218176.2|218258.1|218108.1|20
1638161890000|2021-11-29 04:58:10|218315.7|218165.7|218277.1|218127.1|218315.7|218165.7|218269|218119|20
1638161900000|2021-11-29 04:58:20|218276.1|218126.1|218272.2|218122.2|218276.1|218126.1|218271.4|218121.4|6
1638161910000|2021-11-29 04:58:30|218272.4|218122.4|218288|218138|218288.8|218138.8|218270.7|218120.7|13
1638161920000|2021-11-29 04:58:40|218287.7|218137.7|218285.5|218135.5|218287.7|218137.7|218284.1|218134.1|12
1638161930000|2021-11-29 04:58:50|218285.6|218135.6|218289.3|218139.3|218296|218146|218285.6|218135.6|18
1638161940000|2021-11-29 04:59:00|218289.1|218139.1|218293.2|218143.2|218296.1|218146.1|218288.9|218138.9|21
1638161950000|2021-11-29 04:59:10|218291.3|218141.3|218287|218137|218291.5|218141.5|218287|218137|9
1638161960000|2021-11-29 04:59:20|218286.7|218136.7|218285.4|218135.4|218287|218137|218284.5|218134.5|17
1638161970000|2021-11-29 04:59:30|218285.8|218135.8|218290.5|218140.5|218297.7|218147.7|218283.9|218133.9|13
1638161980000|2021-11-29 04:59:40|218289.6|218139.6|218261.5|218111.5|218289.6|218139.6|218259.8|218109.8|13
1638161990000|2021-11-29 04:59:50|218261.6|218111.6|218265.6|218115.6|218277.1|218127.1|218261.5|218111.5|12
1638162000000|2021-11-29 05:00:00|218266.3|218116.3|218250.5|218100.5|218272.4|218122.4|218224.8|218074.8|27
1638162010000|2021-11-29 05:00:10|218252.8|218102.8|218344.4|218194.4|218344.4|218194.4|218248.2|218098.2|27
1638162020000|2021-11-29 05:00:20|218340.9|218190.9|218387.5|218237.5|218390.9|218240.9|218340.9|218190.9|28
1638162030000|2021-11-29 05:00:30|218387.6|218237.6|218385.3|218235.3|218387.9|218237.9|218384.5|218234.5|12
1638162040000|2021-11-29 05:00:40|218385.2|218235.2|218411.5|218261.5|218411.5|218261.5|218384.7|218234.7|15
1638162050000|2021-11-29 05:00:50|218410.4|218260.4|218445.6|218295.6|218446|218296|218410.2|218260.2|18
1638162060000|2021-11-29 05:01:00|218442.9|218292.9|218448.2|218298.2|218448.2|218298.2|218437.5|218287.5|20
1638162070000|2021-11-29 05:01:10|218446.6|218296.6|218445|218295|218448.1|218298.1|218442.8|218292.8|12
1638162080000|2021-11-29 05:01:20|218445.3|218295.3|218530.8|218380.8|218540.7|218390.7|218443.7|218293.7|26
1638162090000|2021-11-29 05:01:30|218529.5|218379.5|218510.4|218360.4|218532.7|218382.7|218508.4|218358.4|15
1638162100000|2021-11-29 05:01:40|218510.6|218360.6|218497.2|218347.2|218529.3|218379.3|218491.8|218341.8|22
1638162110000|2021-11-29 05:01:50|218494.7|218344.7|218494.7|218344.7|218496.7|218346.7|218492.8|218342.8|18
1638162120000|2021-11-29 05:02:00|218494.3|218344.3|218524.2|218374.2|218531.9|218381.9|218485.3|218335.3|25
1638162130000|2021-11-29 05:02:10|218526|218376|218529.4|218379.4|218532.5|218382.5|218525.2|218375.2|17
1638162140000|2021-11-29 05:02:20|218530.4|218380.4|218528.1|218378.1|218530.4|218380.4|218521.9|218371.9|20
1638162150000|2021-11-29 05:02:30|218527.1|218377.1|218531.8|218381.8|218540|218390|218524.5|218374.5|18
1638162160000|2021-11-29 05:02:40|218528.1|218378.1|218523.9|218373.9|218528.7|218378.7|218523|218373|14
1638162170000|2021-11-29 05:02:50|218523.6|218373.6|218527.2|218377.2|218532.8|218382.8|218522.9|218372.9|14
1638162180000|2021-11-29 05:03:00|218528|218378|218527|218377|218534.2|218384.2|218527|218377|16
1638162190000|2021-11-29 05:03:10|218528|218378|218535.8|218385.8|218535.8|218385.8|218528|218378|6
1638162200000|2021-11-29 05:03:20|218534.9|218384.9|218536.7|218386.7|218539|218389|218533|218383|11
1638162210000|2021-11-29 05:03:30|218536|218386|218532.3|218382.3|218540.8|218390.8|218530|218380|19
1638162220000|2021-11-29 05:03:40|218531.5|218381.5|218536.9|218386.9|218541.5|218391.5|218529.9|218379.9|10
1638162230000|2021-11-29 05:03:50|218537.6|218387.6|218525.5|218375.5|218537.6|218387.6|218524.4|218374.4|13
1638162240000|2021-11-29 05:04:00|218525.6|218375.6|218500.8|218350.8|218525.6|218375.6|218489.6|218339.6|23
1638162250000|2021-11-29 05:04:10|218502.6|218352.6|218500.9|218350.9|218502.8|218352.8|218499.9|218349.9|11
1638162260000|2021-11-29 05:04:20|218500.8|218350.8|218504.6|218354.6|218506.5|218356.5|218500.8|218350.8|10
1638162270000|2021-11-29 05:04:30|218500.8|218350.8|218502.8|218352.8|218503.4|218353.4|218498.7|218348.7|14
1638162280000|2021-11-29 05:04:40|218509.2|218359.2|218504.8|218354.8|218509.2|218359.2|218498.2|218348.2|13
1638162290000|2021-11-29 05:04:50|218504.6|218354.6|218500.7|218350.7|218504.6|218354.6|218495.5|218345.5|14
1638162300000|2021-11-29 05:05:00|218497.3|218347.3|218500.8|218350.8|218501|218351|218497.3|218347.3|12
1638162310000|2021-11-29 05:05:10|218500.2|218350.2|218495.1|218345.1|218500.5|218350.5|218493.5|218343.5|16
1638162320000|2021-11-29 05:05:20|218495.9|218345.9|218501.5|218351.5|218506.4|218356.4|218495.5|218345.5|20
1638162330000|2021-11-29 05:05:30|218501.7|218351.7|218511|218361|218513.6|218363.6|218501.1|218351.1|11
1638162340000|2021-11-29 05:05:40|218510.6|218360.6|218501.5|218351.5|218510.6|218360.6|218497.9|218347.9|7
1638162350000|2021-11-29 05:05:50|218501|218351|218500.9|218350.9|218503.7|218353.7|218500.6|218350.6|10
1638162360000|2021-11-29 05:06:00|218503|218353|218500.9|218350.9|218503|218353|218497.7|218347.7|11
1638162370000|2021-11-29 05:06:10|218500.3|218350.3|218494.9|218344.9|218500.5|218350.5|218485.8|218335.8|13
1638162380000|2021-11-29 05:06:20|218495.2|218345.2|218496.7|218346.7|218498.3|218348.3|218495.2|218345.2|10
1638162390000|2021-11-29 05:06:30|218499.1|218349.1|218497.8|218347.8|218508.2|218358.2|218494.9|218344.9|14
1638162400000|2021-11-29 05:06:40|218497.2|218347.2|218500.4|218350.4|218500.6|218350.6|218497.2|218347.2|7
1638162410000|2021-11-29 05:06:50|218501.1|218351.1|218496.1|218346.1|218501.1|218351.1|218491.4|218341.4|13
1638162420000|2021-11-29 05:07:00|218493.1|218343.1|218490.3|218340.3|218497|218347|218488.8|218338.8|17
1638162430000|2021-11-29 05:07:10|218492.4|218342.4|218504|218354|218504|218354|218489.1|218339.1|13
1638162440000|2021-11-29 05:07:20|218505.2|218355.2|218510|218360|218512.4|218362.4|218503|218353|14
1638162450000|2021-11-29 05:07:30|218508.6|218358.6|218530.3|218380.3|218530.3|218380.3|218506.5|218356.5|18
1638162460000|2021-11-29 05:07:40|218528.9|218378.9|218542|218392|218557.3|218407.3|218523.7|218373.7|19
1638162470000|2021-11-29 05:07:50|218542.1|218392.1|218540.5|218390.5|218549.6|218399.6|218531.7|218381.7|19
1638162480000|2021-11-29 05:08:00|218540.9|218390.9|218537|218387|218542.6|218392.6|218534.1|218384.1|12
1638162490000|2021-11-29 05:08:10|218536.1|218386.1|218539|218389|218539.9|218389.9|218531.8|218381.8|11
1638162500000|2021-11-29 05:08:20|218537.5|218387.5|218539|218389|218542.1|218392.1|218537.4|218387.4|13
1638162510000|2021-11-29 05:08:30|218540|218390|218526.1|218376.1|218549.4|218399.4|218526.1|218376.1|16
1638162520000|2021-11-29 05:08:40|218527.8|218377.8|218528.4|218378.4|218533.6|218383.6|218522.7|218372.7|13
1638162530000|2021-11-29 05:08:50|218523.8|218373.8|218529|218379|218537.3|218387.3|218523.8|218373.8|10
1638162540000|2021-11-29 05:09:00|218521.7|218371.7|218502.7|218352.7|218528.3|218378.3|218492.9|218342.9|25
1638162550000|2021-11-29 05:09:10|218502.4|218352.4|218493.9|218343.9|218502.5|218352.5|218493.5|218343.5|15
1638162560000|2021-11-29 05:09:20|218497.9|218347.9|218504|218354|218508|218358|218497.9|218347.9|11
1638162570000|2021-11-29 05:09:30|218502.3|218352.3|218489.1|218339.1|218502.3|218352.3|218487.9|218337.9|7
1638162580000|2021-11-29 05:09:40|218494.1|218344.1|218490.7|218340.7|218502.4|218352.4|218489.7|218339.7|13
1638162590000|2021-11-29 05:09:50|218496.3|218346.3|218507.3|218357.3|218508|218358|218491.5|218341.5|12
1638162600000|2021-11-29 05:10:00|218498.1|218348.1|218440.5|218290.5|218501.7|218351.7|218432.4|218282.4|27
1638162610000|2021-11-29 05:10:10|218441.7|218291.7|218438.1|218288.1|218441.7|218291.7|218429|218279|15
1638162620000|2021-11-29 05:10:20|218437.4|218287.4|218436.9|218286.9|218442.3|218292.3|218432.3|218282.3|15
1638162630000|2021-11-29 05:10:30|218438.4|218288.4|218433.3|218283.3|218438.4|218288.4|218416.5|218266.5|15
1638162640000|2021-11-29 05:10:40|218429.9|218279.9|218377.5|218227.5|218432.3|218282.3|218375.2|218225.2|24
1638162650000|2021-11-29 05:10:50|218367.9|218217.9|218367|218217|218371.1|218221.1|218364.4|218214.4|23
1638162660000|2021-11-29 05:11:00|218366.9|218216.9|218369.6|218219.6|218373.7|218223.7|218364.2|218214.2|29
1638162670000|2021-11-29 05:11:10|218371.1|218221.1|218365.7|218215.7|218371.1|218221.1|218365.2|218215.2|23
1638162680000|2021-11-29 05:11:20|218366.8|218216.8|218368.2|218218.2|218369.7|218219.7|218364.2|218214.2|21
1638162690000|2021-11-29 05:11:30|218369.4|218219.4|218370.4|218220.4|218374.6|218224.6|218369|218219|17
1638162700000|2021-11-29 05:11:40|218370.3|218220.3|218371.7|218221.7|218380.9|218230.9|218370.3|218220.3|19
1638162710000|2021-11-29 05:11:50|218372.6|218222.6|218371|218221|218373.4|218223.4|218366.3|218216.3|17
1638162720000|2021-11-29 05:12:00|218372.2|218222.2|218366.8|218216.8|218372.8|218222.8|218366.8|218216.8|8
1638162730000|2021-11-29 05:12:10|218366.9|218216.9|218376.7|218226.7|218376.7|218226.7|218366.9|218216.9|17
1638162740000|2021-11-29 05:12:20|218378.1|218228.1|218377.1|218227.1|218378.1|218228.1|218374|218224|13
1638162750000|2021-11-29 05:12:30|218375.6|218225.6|218378.8|218228.8|218385.1|218235.1|218373.8|218223.8|15
1638162760000|2021-11-29 05:12:40|218378.2|218228.2|218378.1|218228.1|218379.5|218229.5|218378.1|218228.1|11
1638162770000|2021-11-29 05:12:50|218378.9|218228.9|218374.3|218224.3|218379|218229|218374.3|218224.3|9
1638162780000|2021-11-29 05:13:00|218374.4|218224.4|218371.3|218221.3|218374.5|218224.5|218369.7|218219.7|16
1638162790000|2021-11-29 05:13:10|218371|218221|218368.1|218218.1|218372.6|218222.6|218368.1|218218.1|10
1638162800000|2021-11-29 05:13:20|218369.4|218219.4|218371|218221|218372.3|218222.3|218369.4|218219.4|13
1638162810000|2021-11-29 05:13:30|218371.1|218221.1|218314.1|218164.1|218380.5|218230.5|218314.1|218164.1|21
1638162820000|2021-11-29 05:13:40|218324.8|218174.8|218333.2|218183.2|218335.1|218185.1|218323.2|218173.2|20
1638162830000|2021-11-29 05:13:50|218333.8|218183.8|218346.4|218196.4|218348.4|218198.4|218333.8|218183.8|6
1638162840000|2021-11-29 05:14:00|218338.4|218188.4|218336.2|218186.2|218341|218191|218330|218180|15
1638162850000|2021-11-29 05:14:10|218336.3|218186.3|218338.1|218188.1|218338.1|218188.1|218335.6|218185.6|8
1638162860000|2021-11-29 05:14:20|218338.7|218188.7|218351.6|218201.6|218352.5|218202.5|218338.2|218188.2|18
1638162870000|2021-11-29 05:14:30|218350.4|218200.4|218350.9|218200.9|218353.2|218203.2|218348|218198|16
1638162880000|2021-11-29 05:14:40|218350.6|218200.6|218343.9|218193.9|218358.4|218208.4|218336.6|218186.6|15
1638162890000|2021-11-29 05:14:50|218343.3|218193.3|218370.6|218220.6|218371.7|218221.7|218343.3|218193.3|12
1638162900000|2021-11-29 05:15:00|218370.7|218220.7|218462.2|218312.2|218465|218315|218367.6|218217.6|26
1638162910000|2021-11-29 05:15:10|218462.6|218312.6|218463.5|218313.5|218467.3|218317.3|218460.5|218310.5|21
1638162920000|2021-11-29 05:15:20|218463.8|218313.8|218464.5|218314.5|218464.5|218314.5|218463.6|218313.6|12
1638162930000|2021-11-29 05:15:30|218464.3|218314.3|218462|218312|218464.5|218314.5|218460.5|218310.5|13
1638162940000|2021-11-29 05:15:40|218461.8|218311.8|218463.3|218313.3|218463.9|218313.9|218461.5|218311.5|12
1638162950000|2021-11-29 05:15:50|218463.4|218313.4|218475.3|218325.3|218475.3|218325.3|218462.7|218312.7|14
1638162960000|2021-11-29 05:16:00|218475.4|218325.4|218486.5|218336.5|218486.5|218336.5|218459.6|218309.6|14
1638162970000|2021-11-29 05:16:10|218498.8|218348.8|218500.3|218350.3|218501.5|218351.5|218497.4|218347.4|19
1638162980000|2021-11-29 05:16:20|218500.4|218350.4|218500.5|218350.5|218500.6|218350.6|218500|218350|10
1638162990000|2021-11-29 05:16:30|218500.7|218350.7|218497.5|218347.5|218501.4|218351.4|218497.4|218347.4|12
1638163000000|2021-11-29 05:16:40|218496.3|218346.3|218503.6|218353.6|218504.6|218354.6|218496.3|218346.3|12
1638163010000|2021-11-29 05:16:50|218503.5|218353.5|218503|218353|218503.7|218353.7|218501.6|218351.6|11
1638163020000|2021-11-29 05:17:00|218503.3|218353.3|218499.4|218349.4|218503.6|218353.6|218497.7|218347.7|11
1638163030000|2021-11-29 05:17:10|218499.3|218349.3|218500.7|218350.7|218501.1|218351.1|218499.3|218349.3|13
1638163040000|2021-11-29 05:17:20|218500.4|218350.4|218499.2|218349.2|218501.4|218351.4|218498.9|218348.9|9
1638163050000|2021-11-29 05:17:30|218500|218350|218499.3|218349.3|218502.4|218352.4|218494.9|218344.9|13
1638163060000|2021-11-29 05:17:40|218499.4|218349.4|218497|218347|218499.4|218349.4|218495.8|218345.8|10
1638163070000|2021-11-29 05:17:50|218500.1|218350.1|218497.4|218347.4|218500.1|218350.1|218496.3|218346.3|12
1638163080000|2021-11-29 05:18:00|218480.4|218330.4|218488.9|218338.9|218492.5|218342.5|218480.4|218330.4|21
1638163090000|2021-11-29 05:18:10|218491.2|218341.2|218486.4|218336.4|218495.1|218345.1|218484.5|218334.5|11
1638163100000|2021-11-29 05:18:20|218485.7|218335.7|218470.7|218320.7|218502.6|218352.6|218469.4|218319.4|17
1638163110000|2021-11-29 05:18:30|218470.6|218320.6|218464.7|218314.7|218470.6|218320.6|218464.7|218314.7|25
1638163120000|2021-11-29 05:18:40|218464.8|218314.8|218468.8|218318.8|218469.7|218319.7|218464.8|218314.8|24
1638163130000|2021-11-29 05:18:50|218467.3|218317.3|218469.7|218319.7|218471.4|218321.4|218467.3|218317.3|21
1638163140000|2021-11-29 05:19:00|218469.9|218319.9|218473.3|218323.3|218473.3|218323.3|218469.9|218319.9|13
1638163150000|2021-11-29 05:19:10|218472.8|218322.8|218514.6|218364.6|218519.3|218369.3|218472.6|218322.6|22
1638163160000|2021-11-29 05:19:20|218513|218363|218517.5|218367.5|218518.6|218368.6|218513|218363|10
1638163170000|2021-11-29 05:19:30|218519.3|218369.3|218515.4|218365.4|218519.3|218369.3|218512.9|218362.9|11
1638163180000|2021-11-29 05:19:40|218515.7|218365.7|218531.3|218381.3|218531.5|218381.5|218515.7|218365.7|17
1638163190000|2021-11-29 05:19:50|218531.2|218381.2|218532.4|218382.4|218532.4|218382.4|218528.5|218378.5|15
1638163200000|2021-11-29 05:20:00|218532.5|218382.5|218565.8|218415.8|218565.8|218415.8|218529.5|218379.5|14
1638163210000|2021-11-29 05:20:10|218565.3|218415.3|218566.8|218416.8|218572|218422|218563.6|218413.6|25
1638163220000|2021-11-29 05:20:20|218565.2|218415.2|218593.5|218443.5|218603.9|218453.9|218563.8|218413.8|25
1638163230000|2021-11-29 05:20:30|218594.8|218444.8|218598.3|218448.3|218598.5|218448.5|218591.5|218441.5|21
1638163240000|2021-11-29 05:20:40|218598.2|218448.2|218636.6|218486.6|218642.6|218492.6|218598.2|218448.2|28
1638163250000|2021-11-29 05:20:50|218638.9|218488.9|218660.4|218510.4|218662.8|218512.8|218625.6|218475.6|25
1638163260000|2021-11-29 05:21:00|218657.2|218507.2|218654.6|218504.6|218657.2|218507.2|218649.5|218499.5|18
1638163270000|2021-11-29 05:21:10|218696.6|218546.6|218725.4|218575.4|218735.7|218585.7|218696.6|218546.6|27
1638163280000|2021-11-29 05:21:20|218726.3|218576.3|218731|218581|218732.7|218582.7|218724.1|218574.1|22
1638163290000|2021-11-29 05:21:30|218730.8|218580.8|218776.5|218626.5|218788.1|218638.1|218728.6|218578.6|20
1638163300000|2021-11-29 05:21:40|218775.3|218625.3|218775.9|218625.9|218778.9|218628.9|218775|218625|19
1638163310000|2021-11-29 05:21:50|218774|218624|218777|218627|218779.7|218629.7|218770.7|218620.7|18
1638163320000|2021-11-29 05:22:00|218777.1|218627.1|218729.1|218579.1|218778.1|218628.1|218727.6|218577.6|26
1638163330000|2021-11-29 05:22:10|218728.2|218578.2|218727.4|218577.4|218731.8|218581.8|218722.2|218572.2|25
1638163340000|2021-11-29 05:22:20|218725.7|218575.7|218728.4|218578.4|218731.2|218581.2|218725.7|218575.7|23
1638163350000|2021-11-29 05:22:30|218728.8|218578.8|218732|218582|218733.9|218583.9|218727.6|218577.6|23
1638163360000|2021-11-29 05:22:40|218731.7|218581.7|218734.7|218584.7|218735.5|218585.5|218731.7|218581.7|13
1638163370000|2021-11-29 05:22:50|218734.8|218584.8|218734.6|218584.6|218738.1|218588.1|218733|218583|16
1638163380000|2021-11-29 05:23:00|218733.3|218583.3|218732.2|218582.2|218739.7|218589.7|218731.5|218581.5|19
1638163390000|2021-11-29 05:23:10|218733.8|218583.8|218729.5|218579.5|218733.8|218583.8|218726.8|218576.8|19
1638163400000|2021-11-29 05:23:20|218728.7|218578.7|218724.7|218574.7|218728.7|218578.7|218722.2|218572.2|21
1638163410000|2021-11-29 05:23:30|218726.2|218576.2|218730.7|218580.7|218732|218582|218723.2|218573.2|12
1638163420000|2021-11-29 05:23:40|218731.9|218581.9|218710.6|218560.6|218732|218582|218710.6|218560.6|15
1638163430000|2021-11-29 05:23:50|218712.9|218562.9|218706.4|218556.4|218717|218567|218706.4|218556.4|14
1638163440000|2021-11-29 05:24:00|218707.5|218557.5|218711.8|218561.8|218713.1|218563.1|218707|218557|12
1638163450000|2021-11-29 05:24:10|218707.5|218557.5|218720.3|218570.3|218720.4|218570.4|218707|218557|20
1638163460000|2021-11-29 05:24:20|218721.9|218571.9|218719.2|218569.2|218722|218572|218719|218569|8
1638163470000|2021-11-29 05:24:30|218719.4|218569.4|218716.1|218566.1|218722.3|218572.3|218716.1|218566.1|12
1638163480000|2021-11-29 05:24:40|218716.4|218566.4|218720.3|218570.3|218720.9|218570.9|218716.4|218566.4|9
1638163490000|2021-11-29 05:24:50|218719.6|218569.6|218729.2|218579.2|218733.6|218583.6|218719.1|218569.1|15
1638163500000|2021-11-29 05:25:00|218729.4|218579.4|218745.4|218595.4|218749.6|218599.6|218726.3|218576.3|26
1638163510000|2021-11-29 05:25:10|218746.2|218596.2|218759.7|218609.7|218782.2|218632.2|218746.2|218596.2|26
1638163520000|2021-11-29 05:25:20|218760.5|218610.5|218723.5|218573.5|218760.5|218610.5|218722.4|218572.4|24
1638163530000|2021-11-29 05:25:30|218724.1|218574.1|218720.7|218570.7|218724.1|218574.1|218718.2|218568.2|15
1638163540000|2021-11-29 05:25:40|218721|218571|218724.2|218574.2|218726|218576|218720.9|218570.9|16
1638163550000|2021-11-29 05:25:50|218724|218574|218707|218557|218724|218574|218697.7|218547.7|19
1638163560000|2021-11-29 05:26:00|218707.8|218557.8|218709.9|218559.9|218710.7|218560.7|218701.5|218551.5|20
1638163570000|2021-11-29 05:26:10|218709.8|218559.8|218712.4|218562.4|218712.5|218562.5|218709.8|218559.8|23
1638163580000|2021-11-29 05:26:20|218710.6|218560.6|218706.8|218556.8|218713.4|218563.4|218706.8|218556.8|18
1638163590000|2021-11-29 05:26:30|218706.7|218556.7|218654.2|218504.2|218707.1|218557.1|218654.2|218504.2|18
1638163600000|2021-11-29 05:26:40|218655.2|218505.2|218659.5|218509.5|218659.9|218509.9|218648.3|218498.3|20
1638163610000|2021-11-29 05:26:50|218660.8|218510.8|218662.3|218512.3|218662.7|218512.7|218658.5|218508.5|17
1638163620000|2021-11-29 05:27:00|218662.4|218512.4|218662.1|218512.1|218663.1|218513.1|218662|218512|9
1638163630000|2021-11-29 05:27:10|218664.3|218514.3|218663.2|218513.2|218665.5|218515.5|218663.2|218513.2|16
1638163640000|2021-11-29 05:27:20|218663.8|218513.8|218657.5|218507.5|218664.7|218514.7|218656|218506|21
1638163650000|2021-11-29 05:27:30|218650.6|218500.6|218648.2|218498.2|218652.1|218502.1|218644.2|218494.2|17
1638163660000|2021-11-29 05:27:40|218645.8|218495.8|218626.7|218476.7|218648.9|218498.9|218623.2|218473.2|21
1638163670000|2021-11-29 05:27:50|218630.8|218480.8|218631|218481|218632.2|218482.2|218624.5|218474.5|27
1638163680000|2021-11-29 05:28:00|218630.1|218480.1|218662.9|218512.9|218662.9|218512.9|218630.1|218480.1|20
1638163690000|2021-11-29 05:28:10|218662.8|218512.8|218666.8|218516.8|218667.3|218517.3|218662.3|218512.3|15
1638163700000|2021-11-29 05:28:20|218668.4|218518.4|218667.7|218517.7|218668.4|218518.4|218667.7|218517.7|10
1638163710000|2021-11-29 05:28:30|218667.6|218517.6|218665.2|218515.2|218667.7|218517.7|218665.1|218515.1|12
1638163720000|2021-11-29 05:28:40|218665.1|218515.1|218668.2|218518.2|218668.2|218518.2|218665.1|218515.1|11
1638163730000|2021-11-29 05:28:50|218668|218518|218670|218520|218672.4|218522.4|218668|218518|21
1638163740000|2021-11-29 05:29:00|218670.5|218520.5|218686.2|218536.2|218687.5|218537.5|218670.2|218520.2|20
1638163750000|2021-11-29 05:29:10|218683.6|218533.6|218694|218544|218696.9|218546.9|218683.6|218533.6|29
1638163760000|2021-11-29 05:29:20|218695|218545|218693.8|218543.8|218696.4|218546.4|218693.5|218543.5|15
1638163770000|2021-11-29 05:29:30|218693.9|218543.9|218695|218545|218696|218546|218690.2|218540.2|20
1638163780000|2021-11-29 05:29:40|218695.3|218545.3|218696.8|218546.8|218696.8|218546.8|218692.9|218542.9|11
1638163790000|2021-11-29 05:29:50|218696.6|218546.6|218695.2|218545.2|218696.6|218546.6|218693.9|218543.9|17
1638163800000|2021-11-29 05:30:00|218695.4|218545.4|218695|218545|218713.4|218563.4|218692.1|218542.1|23
1638163810000|2021-11-29 05:30:10|218688.9|218538.9|218650.3|218500.3|218688.9|218538.9|218650.1|218500.1|22
1638163820000|2021-11-29 05:30:20|218655.7|218505.7|218661.6|218511.6|218662|218512|218655.7|218505.7|22
1638163830000|2021-11-29 05:30:30|218662.3|218512.3|218626.8|218476.8|218662.7|218512.7|218622.6|218472.6|16
1638163840000|2021-11-29 05:30:40|218626.4|218476.4|218572.2|218422.2|218626.5|218476.5|218572|218422|34
1638163850000|2021-11-29 05:30:50|218572|218422|218572.4|218422.4|218573.2|218423.2|218568.6|218418.6|24
1638163860000|2021-11-29 05:31:00|218572.5|218422.5|218579.5|218429.5|218579.5|218429.5|218572.5|218422.5|26
1638163870000|2021-11-29 05:31:10|218578.8|218428.8|218580.3|218430.3|218581.1|218431.1|218577.8|218427.8|24
1638163880000|2021-11-29 05:31:20|218581.2|218431.2|218580|218430|218581.2|218431.2|218576.1|218426.1|26
1638163890000|2021-11-29 05:31:30|218579.1|218429.1|218572.5|218422.5|218579.1|218429.1|218555|218405|25
1638163900000|2021-11-29 05:31:40|218573.2|218423.2|218577.2|218427.2|218578.3|218428.3|218573|218423|19
1638163910000|2021-11-29 05:31:50|218576.8|218426.8|218616.4|218466.4|218616.4|218466.4|218575.9|218425.9|21
1638163920000|2021-11-29 05:32:00|218619|218469|218630.2|218480.2|218631.1|218481.1|218618.8|218468.8|28
1638163930000|2021-11-29 05:32:10|218631.9|218481.9|218630.1|218480.1|218631.9|218481.9|218629.4|218479.4|17
1638163940000|2021-11-29 05:32:20|218630.5|218480.5|218673.6|218523.6|218679.9|218529.9|218630.5|218480.5|17
1638163950000|2021-11-29 05:32:30|218674.8|218524.8|218629.5|218479.5|218674.9|218524.9|218629|218479|21
1638163960000|2021-11-29 05:32:40|218631.5|218481.5|218633.9|218483.9|218635.6|218485.6|218631.3|218481.3|10
1638163970000|2021-11-29 05:32:50|218634.1|218484.1|218630.7|218480.7|218635.9|218485.9|218622.8|218472.8|28
1638163980000|2021-11-29 05:33:00|218632|218482|218632.3|218482.3|218637.5|218487.5|218626.4|218476.4|20
1638163990000|2021-11-29 05:33:10|218632.8|218482.8|218637.6|218487.6|218639|218489|218631.8|218481.8|12
1638164000000|2021-11-29 05:33:20|218637.8|218487.8|218636.5|218486.5|218638.3|218488.3|218631.9|218481.9|18
1638164010000|2021-11-29 05:33:30|218636.6|218486.6|218633.2|218483.2|218636.6|218486.6|218627.3|218477.3|17
1638164020000|2021-11-29 05:33:40|218631.7|218481.7|218582.2|218432.2|218634.2|218484.2|218578.9|218428.9|18
1638164030000|2021-11-29 05:33:50|218581.8|218431.8|218552.6|218402.6|218581.8|218431.8|218550.3|218400.3|22
1638164040000|2021-11-29 05:34:00|218552.4|218402.4|218489.7|218339.7|218552.9|218402.9|218488.3|218338.3|27
1638164050000|2021-11-29 05:34:10|218492.2|218342.2|218472.6|218322.6|218492.2|218342.2|218465.4|218315.4|22
1638164060000|2021-11-29 05:34:20|218470.4|218320.4|218468.5|218318.5|218472.7|218322.7|218465.2|218315.2|14
1638164070000|2021-11-29 05:34:30|218469.4|218319.4|218466.9|218316.9|218469.8|218319.8|218466.9|218316.9|12
1638164080000|2021-11-29 05:34:40|218466.8|218316.8|218465.8|218315.8|218467.9|218317.9|218465.1|218315.1|10
1638164090000|2021-11-29 05:34:50|218465|218315|218467.1|218317.1|218468.1|218318.1|218465|218315|15
1638164100000|2021-11-29 05:35:00|218467.6|218317.6|218440.5|218290.5|218467.6|218317.6|218439.2|218289.2|18
1638164110000|2021-11-29 05:35:10|218442|218292|218435.7|218285.7|218442|218292|218434|218284|27
1638164120000|2021-11-29 05:35:20|218435.6|218285.6|218434.5|218284.5|218436.9|218286.9|218434.4|218284.4|22
1638164130000|2021-11-29 05:35:30|218434.7|218284.7|218429.4|218279.4|218435.2|218285.2|218428.6|218278.6|22
1638164140000|2021-11-29 05:35:40|218425.6|218275.6|218429.2|218279.2|218429.2|218279.2|218422.2|218272.2|19
1638164150000|2021-11-29 05:35:50|218429.1|218279.1|218464.3|218314.3|218478.5|218328.5|218428.7|218278.7|24
1638164160000|2021-11-29 05:36:00|218456.7|218306.7|218446.3|218296.3|218456.9|218306.9|218444.6|218294.6|21
1638164170000|2021-11-29 05:36:10|218446.4|218296.4|218438|218288|218446.4|218296.4|218437.4|218287.4|18
1638164180000|2021-11-29 05:36:20|218438.7|218288.7|218436|218286|218439.2|218289.2|218434.6|218284.6|11
1638164190000|2021-11-29 05:36:30|218436.2|218286.2|218435.2|218285.2|218436.2|218286.2|218434.1|218284.1|7
1638164200000|2021-11-29 05:36:40|218434.8|218284.8|218406.2|218256.2|218435.2|218285.2|218406.2|218256.2|15
1638164210000|2021-11-29 05:36:50|218408.8|218258.8|218383.2|218233.2|218408.8|218258.8|218380.1|218230.1|24
1638164220000|2021-11-29 05:37:00|218382.8|218232.8|218387.1|218237.1|218387.1|218237.1|218379.6|218229.6|18
1638164230000|2021-11-29 05:37:10|218387|218237|218342.2|218192.2|218387.6|218237.6|218340.4|218190.4|19
1638164240000|2021-11-29 05:37:20|218340.8|218190.8|218319.8|218169.8|218342.2|218192.2|218319.3|218169.3|23
1638164250000|2021-11-29 05:37:30|218326.5|218176.5|218351.2|218201.2|218352.2|218202.2|218326.5|218176.5|20
1638164260000|2021-11-29 05:37:40|218351.4|218201.4|218316.7|218166.7|218351.4|218201.4|218312.2|218162.2|24
1638164270000|2021-11-29 05:37:50|218315.2|218165.2|218313.8|218163.8|218315.2|218165.2|218303.8|218153.8|12
1638164280000|2021-11-29 05:38:00|218315.2|218165.2|218332.5|218182.5|218337.8|218187.8|218315.2|218165.2|16
1638164290000|2021-11-29 05:38:10|218332.2|218182.2|218284.2|218134.2|218332.2|218182.2|218284.2|218134.2|24
1638164300000|2021-11-29 05:38:20|218285.7|218135.7|218310.7|218160.7|218313.8|218163.8|218281.7|218131.7|24
1638164310000|2021-11-29 05:38:30|218315.4|218165.4|218357.5|218207.5|218368|218218|218315.4|218165.4|22
1638164320000|2021-11-29 05:38:40|218358.6|218208.6|218325.7|218175.7|218362.8|218212.8|218315.9|218165.9|25
1638164330000|2021-11-29 05:38:50|218321.4|218171.4|218325.7|218175.7|218331.1|218181.1|218317.8|218167.8|19
1638164340000|2021-11-29 05:39:00|218326.1|218176.1|218332.2|218182.2|218334.6|218184.6|218326|218176|23
1638164350000|2021-11-29 05:39:10|218333.1|218183.1|218334.6|218184.6|218337|218187|218328.7|218178.7|15
1638164360000|2021-11-29 05:39:20|218344.9|218194.9|218347.8|218197.8|218349.9|218199.9|218342.1|218192.1|22
1638164370000|2021-11-29 05:39:30|218349.3|218199.3|218340.5|218190.5|218350.1|218200.1|218340.2|218190.2|20
1638164380000|2021-11-29 05:39:40|218340.6|218190.6|218342.4|218192.4|218342.5|218192.5|218340.4|218190.4|13
1638164390000|2021-11-29 05:39:50|218343.3|218193.3|218342.6|218192.6|218347.7|218197.7|218341.8|218191.8|11
1638164400000|2021-11-29 05:40:00|218342.9|218192.9|218325.4|218175.4|218343|218193|218320.5|218170.5|14
1638164410000|2021-11-29 05:40:10|218322.9|218172.9|218325.7|218175.7|218329.7|218179.7|218322.9|218172.9|10
1638164420000|2021-11-29 05:40:20|218325.1|218175.1|218325.3|218175.3|218327|218177|218324.7|218174.7|10
1638164430000|2021-11-29 05:40:30|218325.4|218175.4|218324.3|218174.3|218325.4|218175.4|218310.3|218160.3|13
1638164440000|2021-11-29 05:40:40|218324.2|218174.2|218320.3|218170.3|218324.4|218174.4|218319.4|218169.4|10
1638164450000|2021-11-29 05:40:50|218320.2|218170.2|218316.5|218166.5|218320.2|218170.2|218315.8|218165.8|5
1638164460000|2021-11-29 05:41:00|218316.8|218166.8|218315.8|218165.8|218317.1|218167.1|218314.7|218164.7|16
1638164470000|2021-11-29 05:41:10|218322.7|218172.7|218326.5|218176.5|218326.5|218176.5|218322.4|218172.4|13
1638164480000|2021-11-29 05:41:20|218326.4|218176.4|218331|218181|218332.3|218182.3|218324.9|218174.9|13
1638164490000|2021-11-29 05:41:30|218330.3|218180.3|218331.2|218181.2|218331.5|218181.5|218329.9|218179.9|12
1638164500000|2021-11-29 05:41:40|218332.6|218182.6|218332.1|218182.1|218332.7|218182.7|218331|218181|11
1638164510000|2021-11-29 05:41:50|218331.9|218181.9|218331.2|218181.2|218333.4|218183.4|218329.7|218179.7|18
1638164520000|2021-11-29 05:42:00|218332.7|218182.7|218330.8|218180.8|218332.7|218182.7|218328.6|218178.6|10
1638164530000|2021-11-29 05:42:10|218328.7|218178.7|218328.8|218178.8|218332.1|218182.1|218328.7|218178.7|17
1638164540000|2021-11-29 05:42:20|218328.4|218178.4|218329|218179|218331|218181|218328.4|218178.4|15
1638164550000|2021-11-29 05:42:30|218329.6|218179.6|218329.9|218179.9|218332.3|218182.3|218327.6|218177.6|8
1638164560000|2021-11-29 05:42:40|218329.4|218179.4|218329.3|218179.3|218330.8|218180.8|218328.5|218178.5|11
1638164570000|2021-11-29 05:42:50|218329.5|218179.5|218333.1|218183.1|218333.5|218183.5|218329|218179|7
1638164580000|2021-11-29 05:43:00|218332.6|218182.6|218336.8|218186.8|218336.8|218186.8|218332.6|218182.6|12
1638164590000|2021-11-29 05:43:10|218334.8|218184.8|218299.8|218149.8|218334.8|218184.8|218296.7|218146.7|17
1638164600000|2021-11-29 05:43:20|218298.7|218148.7|218297.8|218147.8|218300.8|218150.8|218297.7|218147.7|12
1638164610000|2021-11-29 05:43:30|218298.8|218148.8|218299|218149|218299|218149|218295.2|218145.2|14
1638164620000|2021-11-29 05:43:40|218298|218148|218297.8|218147.8|218303.5|218153.5|218297.5|218147.5|14
1638164630000|2021-11-29 05:43:50|218297.6|218147.6|218316.8|218166.8|218316.8|218166.8|218297.6|218147.6|18
1638164640000|2021-11-29 05:44:00|218312.1|218162.1|218327.6|218177.6|218331.1|218181.1|218306.9|218156.9|20
1638164650000|2021-11-29 05:44:10|218327.7|218177.7|218343.7|218193.7|218345.6|218195.6|218327.5|218177.5|18
1638164660000|2021-11-29 05:44:20|218343.4|218193.4|218342.7|218192.7|218344.4|218194.4|218342|218192|12
1638164670000|2021-11-29 05:44:30|218342.3|218192.3|218339.2|218189.2|218342.3|218192.3|218338|218188|15
1638164680000|2021-11-29 05:44:40|218338.6|218188.6|218346.1|218196.1|218352.6|218202.6|218338|218188|25
1638164690000|2021-11-29 05:44:50|218348.8|218198.8|218343.4|218193.4|218350|218200|218336.8|218186.8|20
1638164700000|2021-11-29 05:45:00|218338.4|218188.4|218304.6|218154.6|218339.6|218189.6|218304.2|218154.2|24
1638164710000|2021-11-29 05:45:10|218302.9|218152.9|218292|218142|218303.1|218153.1|218292|218142|20
1638164720000|2021-11-29 05:45:20|218292.8|218142.8|218243.9|218093.9|218292.8|218142.8|218242.8|218092.8|31
1638164730000|2021-11-29 05:45:30|218244.4|218094.4|218242.8|218092.8|218246.8|218096.8|218242|218092|18
1638164740000|2021-11-29 05:45:40|218241.8|218091.8|218244.2|218094.2|218244.7|218094.7|218241|218091|19
1638164750000|2021-11-29 05:45:50|218244.1|218094.1|218246.8|218096.8|218246.8|218096.8|218244|218094|17
1638164760000|2021-11-29 05:46:00|218246.4|218096.4|218232.2|218082.2|218246.4|218096.4|218225.6|218075.6|19
1638164770000|2021-11-29 05:46:10|218229.8|218079.8|218238|218088|218240|218090|218223|218073|22
1638164780000|2021-11-29 05:46:20|218238.5|218088.5|218238.5|218088.5|218240.3|218090.3|218238.3|218088.3|16
1638164790000|2021-11-29 05:46:30|218238.9|218088.9|218239|218089|218240.3|218090.3|218238|218088|12
1638164800000|2021-11-29 05:46:40|218240.9|218090.9|218239.5|218089.5|218241|218091|218237.1|218087.1|14
1638164810000|2021-11-29 05:46:50|218238.9|218088.9|218239.4|218089.4|218242.6|218092.6|218236.8|218086.8|14
1638164820000|2021-11-29 05:47:00|218239.9|218089.9|218203.6|218053.6|218239.9|218089.9|218196.8|218046.8|24
1638164830000|2021-11-29 05:47:10|218198.6|218048.6|218204.8|218054.8|218205.9|218055.9|218198.6|218048.6|20
1638164840000|2021-11-29 05:47:20|218207|218057|218205|218055|218207|218057|218203.1|218053.1|16
1638164850000|2021-11-29 05:47:30|218205.1|218055.1|218206.2|218056.2|218207.4|218057.4|218204.3|218054.3|17
1638164860000|2021-11-29 05:47:40|218206.3|218056.3|218227.7|218077.7|218227.7|218077.7|218204.8|218054.8|16
1638164870000|2021-11-29 05:47:50|218226.3|218076.3|218222.1|218072.1|218227.2|218077.2|218206.3|218056.3|23
1638164880000|2021-11-29 05:48:00|218229.8|218079.8|218225.9|218075.9|218229.8|218079.8|218225.8|218075.8|16
1638164890000|2021-11-29 05:48:10|218226.4|218076.4|218227.2|218077.2|218228|218078|218225.6|218075.6|8
1638164900000|2021-11-29 05:48:20|218227.1|218077.1|218204.9|218054.9|218227.1|218077.1|218203.8|218053.8|21
1638164910000|2021-11-29 05:48:30|218206.7|218056.7|218205.8|218055.8|218206.7|218056.7|218202.8|218052.8|20
1638164920000|2021-11-29 05:48:40|218206.5|218056.5|218152.7|218002.7|218209.6|218059.6|218152.7|218002.7|18
1638164930000|2021-11-29 05:48:50|218156.1|218006.1|218124.4|217974.4|218156.1|218006.1|218123.3|217973.3|28
1638164940000|2021-11-29 05:49:00|218124.8|217974.8|218120.5|217970.5|218124.9|217974.9|218120.5|217970.5|15
1638164950000|2021-11-29 05:49:10|218120.6|217970.6|218126.3|217976.3|218132.7|217982.7|218120|217970|22
1638164960000|2021-11-29 05:49:20|218123.7|217973.7|218126.3|217976.3|218126.3|217976.3|218121.9|217971.9|16
1638164970000|2021-11-29 05:49:30|218126.4|217976.4|218127.1|217977.1|218130.2|217980.2|218126.4|217976.4|14
1638164980000|2021-11-29 05:49:40|218126.9|217976.9|218130.1|217980.1|218132.7|217982.7|218124.4|217974.4|11
1638164990000|2021-11-29 05:49:50|218124.9|217974.9|218084.6|217934.6|218124.9|217974.9|218078.7|217928.7|18
1638165000000|2021-11-29 05:50:00|218087|217937|218083.4|217933.4|218087.6|217937.6|218083|217933|24
1638165010000|2021-11-29 05:50:10|218084.4|217934.4|218010.2|217860.2|218084.4|217934.4|218007.8|217857.8|33
1638165020000|2021-11-29 05:50:20|218007.8|217857.8|218008.7|217858.7|218008.9|217858.9|218005.3|217855.3|27
1638165030000|2021-11-29 05:50:30|218008.8|217858.8|218009.3|217859.3|218010|217860|218005|217855|20
1638165040000|2021-11-29 05:50:40|218009.4|217859.4|218006.7|217856.7|218010.2|217860.2|218005.1|217855.1|29
1638165050000|2021-11-29 05:50:50|218006.9|217856.9|218053.7|217903.7|218053.7|217903.7|218004.3|217854.3|26
1638165060000|2021-11-29 05:51:00|218053.5|217903.5|218052.6|217902.6|218054.7|217904.7|218048.1|217898.1|25
1638165070000|2021-11-29 05:51:10|218051.9|217901.9|218051.6|217901.6|218054.9|217904.9|218050.7|217900.7|24
1638165080000|2021-11-29 05:51:20|218051.2|217901.2|218051.2|217901.2|218053.7|217903.7|218050.6|217900.6|19
1638165090000|2021-11-29 05:51:30|218051.6|217901.6|218053.7|217903.7|218057.5|217907.5|218049.1|217899.1|21
1638165100000|2021-11-29 05:51:40|218053.8|217903.8|218050.8|217900.8|218054.9|217904.9|218049.7|217899.7|25
1638165110000|2021-11-29 05:51:50|218051.1|217901.1|218050.5|217900.5|218052.6|217902.6|218050|217900|15
1638165120000|2021-11-29 05:52:00|218051.9|217901.9|218051.6|217901.6|218052|217902|218050.4|217900.4|9
1638165130000|2021-11-29 05:52:10|218050.8|217900.8|218013.3|217863.3|218052.3|217902.3|218006.9|217856.9|23
1638165140000|2021-11-29 05:52:20|218013.2|217863.2|218013.4|217863.4|218014.3|217864.3|218012.3|217862.3|17
1638165150000|2021-11-29 05:52:30|218013.1|217863.1|218022.6|217872.6|218030.4|217880.4|218001.2|217851.2|19
1638165160000|2021-11-29 05:52:40|218021.8|217871.8|218016|217866|218021.8|217871.8|218015.1|217865.1|27
1638165170000|2021-11-29 05:52:50|218017|217867|218024.1|217874.1|218024.3|217874.3|218016.8|217866.8|25
1638165180000|2021-11-29 05:53:00|218023.8|217873.8|218076.7|217926.7|218079.8|217929.8|218023.4|217873.4|21
1638165190000|2021-11-29 05:53:10|218077.4|217927.4|218078.5|217928.5|218078.5|217928.5|218075.9|217925.9|20
1638165200000|2021-11-29 05:53:20|218078.8|217928.8|218052|217902|218078.8|217928.8|218052|217902|19
1638165210000|2021-11-29 05:53:30|218049|217899|218062.8|217912.8|218086.5|217936.5|218047.9|217897.9|25
1638165220000|2021-11-29 05:53:40|218062.7|217912.7|218048.8|217898.8|218062.7|217912.7|218045.8|217895.8|27
1638165230000|2021-11-29 05:53:50|218048.7|217898.7|218049|217899|218052.2|217902.2|218048.1|217898.1|29
1638165240000|2021-11-29 05:54:00|218079.6|217929.6|218088.7|217938.7|218091.3|217941.3|218076.3|217926.3|21
1638165250000|2021-11-29 05:54:10|218090.7|217940.7|218091.7|217941.7|218096.5|217946.5|218090.7|217940.7|20
1638165260000|2021-11-29 05:54:20|218093.6|217943.6|218093.3|217943.3|218097.4|217947.4|218093.2|217943.2|21
1638165270000|2021-11-29 05:54:30|218094.4|217944.4|218096.1|217946.1|218098.7|217948.7|218093.5|217943.5|23
1638165280000|2021-11-29 05:54:40|218095.8|217945.8|218133.4|217983.4|218137.9|217987.9|218095.6|217945.6|23
1638165290000|2021-11-29 05:54:50|218134.1|217984.1|218130.2|217980.2|218134.1|217984.1|218124.3|217974.3|21
1638165300000|2021-11-29 05:55:00|218129.8|217979.8|218135|217985|218135|217985|218129.2|217979.2|24
1638165310000|2021-11-29 05:55:10|218134|217984|218142.6|217992.6|218146.5|217996.5|218134|217984|23
1638165320000|2021-11-29 05:55:20|218142.7|217992.7|218173.3|218023.3|218174.2|218024.2|218142.7|217992.7|20
1638165330000|2021-11-29 05:55:30|218174|218024|218175.2|218025.2|218180.6|218030.6|218174|218024|22
1638165340000|2021-11-29 05:55:40|218175.4|218025.4|218175.9|218025.9|218176.6|218026.6|218174|218024|16
1638165350000|2021-11-29 05:55:50|218175.2|218025.2|218174|218024|218180|218030|218173.7|218023.7|14
1638165360000|2021-11-29 05:56:00|218190.2|218040.2|218185|218035|218190.2|218040.2|218178.3|218028.3|21
1638165370000|2021-11-29 05:56:10|218185.4|218035.4|218187.2|218037.2|218212|218062|218180.5|218030.5|27
1638165380000|2021-11-29 05:56:20|218187.5|218037.5|218185.5|218035.5|218188|218038|218184.4|218034.4|22
1638165390000|2021-11-29 05:56:30|218185.7|218035.7|218201.6|218051.6|218203.8|218053.8|218184.8|218034.8|22
1638165400000|2021-11-29 05:56:40|218201.2|218051.2|218205.1|218055.1|218205.3|218055.3|218201.2|218051.2|15
1638165410000|2021-11-29 05:56:50|218205.2|218055.2|218207.7|218057.7|218216.4|218066.4|218205.2|218055.2|11
1638165420000|2021-11-29 05:57:00|218209.6|218059.6|218216.7|218066.7|218220|218070|218201.7|218051.7|23
1638165430000|2021-11-29 05:57:10|218216.4|218066.4|218233.7|218083.7|218235.6|218085.6|218216.4|218066.4|25
1638165440000|2021-11-29 05:57:20|218233.4|218083.4|218234.8|218084.8|218236.9|218086.9|218230.9|218080.9|28
1638165450000|2021-11-29 05:57:30|218235.5|218085.5|218236.7|218086.7|218238.9|218088.9|218234|218084|16
1638165460000|2021-11-29 05:57:40|218235.9|218085.9|218235.4|218085.4|218236.4|218086.4|218233.3|218083.3|21
1638165470000|2021-11-29 05:57:50|218235.9|218085.9|218230.7|218080.7|218235.9|218085.9|218228.1|218078.1|16
1638165480000|2021-11-29 05:58:00|218232|218082|218236.2|218086.2|218236.7|218086.7|218231.1|218081.1|28
1638165490000|2021-11-29 05:58:10|218268.9|218118.9|218272.6|218122.6|218274.9|218124.9|218267.9|218117.9|27
1638165500000|2021-11-29 05:58:20|218272|218122|218273|218123|218274|218124|218270.3|218120.3|12
1638165510000|2021-11-29 05:58:30|218275.2|218125.2|218278|218128|218283|218133|218273.6|218123.6|25
1638165520000|2021-11-29 05:58:40|218278.1|218128.1|218277.9|218127.9|218282|218132|218276.9|218126.9|20
1638165530000|2021-11-29 05:58:50|218277.1|218127.1|218281.6|218131.6|218283.5|218133.5|218276|218126|17
1638165540000|2021-11-29 05:59:00|218281.2|218131.2|218282.8|218132.8|218285.9|218135.9|218280.6|218130.6|27
1638165550000|2021-11-29 05:59:10|218283.4|218133.4|218283.2|218133.2|218285.2|218135.2|218282.5|218132.5|26
1638165560000|2021-11-29 05:59:20|218283.5|218133.5|218284.7|218134.7|218284.7|218134.7|218280.8|218130.8|13
1638165570000|2021-11-29 05:59:30|218284.4|218134.4|218133|217983|218284.4|218134.4|218130.5|217980.5|30
1638165580000|2021-11-29 05:59:40|218113|217963|218081.7|217931.7|218120.2|217970.2|218078.5|217928.5|26
1638165590000|2021-11-29 05:59:50|218095.9|217945.9|218085.1|217935.1|218095.9|217945.9|218083.6|217933.6|15
1638165600000|2021-11-29 06:00:00|218085.5|217935.5|218031.9|217881.9|218094.5|217944.5|218017.3|217867.3|33
1638165610000|2021-11-29 06:00:10|218022.6|217872.6|218078.3|217928.3|218086.5|217936.5|218018.9|217868.9|25
1638165620000|2021-11-29 06:00:20|218076|217926|218062.8|217912.8|218079.8|217929.8|218062.8|217912.8|18
1638165630000|2021-11-29 06:00:30|218064|217914|218075.4|217925.4|218075.4|217925.4|218059.5|217909.5|17
1638165640000|2021-11-29 06:00:40|218075.6|217925.6|218072.6|217922.6|218076|217926|218072.1|217922.1|15
1638165650000|2021-11-29 06:00:50|218072.7|217922.7|218071.6|217921.6|218073|217923|218068|217918|18
1638165660000|2021-11-29 06:01:00|218070.5|217920.5|218062.8|217912.8|218070.5|217920.5|218062.5|217912.5|17
1638165670000|2021-11-29 06:01:10|218062.7|217912.7|218068.5|217918.5|218071.8|217921.8|218060.4|217910.4|18
1638165680000|2021-11-29 06:01:20|218069.3|217919.3|218066.5|217916.5|218069.8|217919.8|218063.2|217913.2|21
1638165690000|2021-11-29 06:01:30|218066|217916|218062.8|217912.8|218066.6|217916.6|218061.6|217911.6|15
1638165700000|2021-11-29 06:01:40|218063.8|217913.8|218063.1|217913.1|218071.5|217921.5|218060.6|217910.6|23
1638165710000|2021-11-29 06:01:50|218062.9|217912.9|218066.7|217916.7|218067.6|217917.6|218062.9|217912.9|15
1638165720000|2021-11-29 06:02:00|218072.7|217922.7|218094.3|217944.3|218105.3|217955.3|218072.7|217922.7|22
1638165730000|2021-11-29 06:02:10|218094.5|217944.5|218084.5|217934.5|218106.4|217956.4|218084.5|217934.5|20
1638165740000|2021-11-29 06:02:20|218092.7|217942.7|218106.6|217956.6|218109.7|217959.7|218084.6|217934.6|17
1638165750000|2021-11-29 06:02:30|218105.7|217955.7|218109.1|217959.1|218109.2|217959.2|218104.7|217954.7|16
1638165760000|2021-11-29 06:02:40|218108.2|217958.2|218101.3|217951.3|218112.4|217962.4|218098.2|217948.2|15
1638165770000|2021-11-29 06:02:50|218101.6|217951.6|218110|217960|218111.7|217961.7|218100.5|217950.5|13
1638165780000|2021-11-29 06:03:00|218110.8|217960.8|218103.5|217953.5|218111|217961|218103.1|217953.1|11
1638165790000|2021-11-29 06:03:10|218104.4|217954.4|218105.9|217955.9|218106.4|217956.4|218102.8|217952.8|18
1638165800000|2021-11-29 06:03:20|218106.7|217956.7|218111.3|217961.3|218113.4|217963.4|218104.5|217954.5|7
1638165810000|2021-11-29 06:03:30|218111.4|217961.4|218108.9|217958.9|218111.4|217961.4|218108|217958|10
1638165820000|2021-11-29 06:03:40|218105|217955|218110.6|217960.6|218114|217964|218105|217955|12
1638165830000|2021-11-29 06:03:50|218110.2|217960.2|218106.8|217956.8|218112.9|217962.9|218105.5|217955.5|18
1638165840000|2021-11-29 06:04:00|218106.9|217956.9|218109|217959|218110.6|217960.6|218103.7|217953.7|18
1638165850000|2021-11-29 06:04:10|218108.1|217958.1|218110.2|217960.2|218116.7|217966.7|218103.6|217953.6|13
1638165860000|2021-11-29 06:04:20|218113.7|217963.7|218160.1|218010.1|218169.9|218019.9|218113.7|217963.7|30
1638165870000|2021-11-29 06:04:30|218162.7|218012.7|218158.7|218008.7|218162.7|218012.7|218156.6|218006.6|24
1638165880000|2021-11-29 06:04:40|218161.7|218011.7|218217.3|218067.3|218217.3|218067.3|218148.6|217998.6|25
1638165890000|2021-11-29 06:04:50|218215.6|218065.6|218214.1|218064.1|218239.7|218089.7|218214.1|218064.1|25
1638165900000|2021-11-29 06:05:00|218218|218068|218218.9|218068.9|218222.1|218072.1|218216.4|218066.4|22
1638165910000|2021-11-29 06:05:10|218219|218069|218219.9|218069.9|218221|218071|218218.5|218068.5|18
1638165920000|2021-11-29 06:05:20|218220.4|218070.4|218222.3|218072.3|218222.3|218072.3|218218|218068|25
1638165930000|2021-11-29 06:05:30|218221.8|218071.8|218139.9|217989.9|218241.9|218091.9|218135.1|217985.1|29
1638165940000|2021-11-29 06:05:40|218139.7|217989.7|218140.3|217990.3|218141.8|217991.8|218138.3|217988.3|21
1638165950000|2021-11-29 06:05:50|218138.4|217988.4|218137.1|217987.1|218139.2|217989.2|218136.1|217986.1|15
1638165960000|2021-11-29 06:06:00|218136.7|217986.7|218138.9|217988.9|218139.9|217989.9|218136.7|217986.7|14
1638165970000|2021-11-29 06:06:10|218139.5|217989.5|218135|217985|218139.7|217989.7|218135|217985|19
1638165980000|2021-11-29 06:06:20|218134.2|217984.2|218131.7|217981.7|218138.2|217988.2|218130.4|217980.4|19
1638165990000|2021-11-29 06:06:30|218133.3|217983.3|218147|217997|218149.2|217999.2|218129.6|217979.6|24
1638166000000|2021-11-29 06:06:40|218146.5|217996.5|218139.8|217989.8|218148.9|217998.9|218136.6|217986.6|32
1638166010000|2021-11-29 06:06:50|218139.3|217989.3|218154.8|218004.8|218155.6|218005.6|218133.9|217983.9|30
1638166020000|2021-11-29 06:07:00|218154.6|218004.6|218171|218021|218173.6|218023.6|218154.6|218004.6|24
1638166030000|2021-11-29 06:07:10|218168.9|218018.9|218171.1|218021.1|218171.1|218021.1|218166.4|218016.4|19
1638166040000|2021-11-29 06:07:20|218172.6|218022.6|218151.4|218001.4|218172.6|218022.6|218149.4|217999.4|23
1638166050000|2021-11-29 06:07:30|218149.3|217999.3|218211.5|218061.5|218269.6|218064.6|218149.3|217999.3|31
1638166060000|2021-11-29 06:07:40|218211.3|218061.3|218210.4|218060.4|218213.5|218063.5|218210.4|218060.4|15
1638166070000|2021-11-29 06:07:50|218210.9|218060.9|218198.3|218048.3|218214.6|218064.6|218196.5|218046.5|23
1638166080000|2021-11-29 06:08:00|218197.8|218047.8|218195.9|218045.9|218197.8|218047.8|218195.2|218045.2|14
1638166090000|2021-11-29 06:08:10|218194.2|218044.2|218178.4|218028.4|218194.2|218044.2|218178.4|218028.4|29
1638166100000|2021-11-29 06:08:20|218180.4|218030.4|218171.1|218021.1|218183.8|218033.8|218171.1|218021.1|24
1638166110000|2021-11-29 06:08:30|218169.2|218019.2|218149.5|217999.5|218174|218024|218149.1|217999.1|19
1638166120000|2021-11-29 06:08:40|218148.4|217998.4|218148.6|217998.6|218148.6|217998.6|218139.2|217989.2|18
1638166130000|2021-11-29 06:08:50|218148.4|217998.4|218178.9|218028.9|218181|218031|218148.4|217998.4|23
1638166140000|2021-11-29 06:09:00|218179.2|218029.2|218197.8|218047.8|218199|218049|218177.9|218027.9|28
1638166150000|2021-11-29 06:09:10|218196.7|218046.7|218196.7|218046.7|218200.8|218050.8|218194|218044|23
1638166160000|2021-11-29 06:09:20|218196.6|218046.6|218194|218044|218198.8|218048.8|218193.9|218043.9|17
1638166170000|2021-11-29 06:09:30|218210.5|218060.5|218195.7|218045.7|218222.3|218072.3|218194.6|218044.6|30
1638166180000|2021-11-29 06:09:40|218197.5|218047.5|218184.5|218034.5|218197.5|218047.5|218183.5|218033.5|20
1638166190000|2021-11-29 06:09:50|218186.2|218036.2|218151.4|218001.4|218186.8|218036.8|218151.4|218001.4|17
1638166200000|2021-11-29 06:10:00|218150.9|218000.9|218150.7|218000.7|218153.1|218003.1|218150.2|218000.2|15
1638166210000|2021-11-29 06:10:10|218150.4|218000.4|218155.7|218005.7|218158|218008|218149.3|217999.3|10
1638166220000|2021-11-29 06:10:20|218156.2|218006.2|218152.9|218002.9|218156.2|218006.2|218152.9|218002.9|7
1638166230000|2021-11-29 06:10:30|218154.3|218004.3|218139.3|217989.3|218156.4|218006.4|218134.6|217984.6|24
1638166240000|2021-11-29 06:10:40|218138.6|217988.6|218141.9|217991.9|218148.9|217998.9|218135.5|217985.5|23
1638166250000|2021-11-29 06:10:50|218142|217992|218141.6|217991.6|218147.9|217997.9|218140|217990|12
1638166260000|2021-11-29 06:11:00|218141.2|217991.2|218170.7|218020.7|218223.3|218022.1|218139.5|217968.3|24
1638166270000|2021-11-29 06:11:10|218168.4|218018.4|218167.6|218017.6|218169.9|218019.9|218167|218017|22
1638166280000|2021-11-29 06:11:20|218166.5|218016.5|218172|218022|218172.6|218022.6|218164.1|218014.1|17
1638166290000|2021-11-29 06:11:30|218170.5|218020.5|218149.4|217999.4|218170.5|218020.5|218147.7|217997.7|23
1638166300000|2021-11-29 06:11:40|218149.9|217999.9|218148.7|217998.7|218149.9|217999.9|218147.6|217997.6|15
1638166310000|2021-11-29 06:11:50|218148.2|217998.2|218149.8|217999.8|218149.8|217999.8|218144.8|217994.8|18
1638166320000|2021-11-29 06:12:00|218150.5|218000.5|218132.9|217982.9|218150.6|218000.6|218127|217977|23
1638166330000|2021-11-29 06:12:10|218133.2|217983.2|218153.3|218003.3|218156.7|218006.7|218132.8|217982.8|27
1638166340000|2021-11-29 06:12:20|218153|218003|218166|218016|218169.5|218019.5|218153|218003|27
1638166350000|2021-11-29 06:12:30|218165.3|218015.3|218169.7|218019.7|218169.7|218019.7|218163.9|218013.9|13
1638166360000|2021-11-29 06:12:40|218169.6|218019.6|218186.8|218036.8|218186.9|218036.9|218167.8|218017.8|33
1638166370000|2021-11-29 06:12:50|218186.6|218036.6|218183.7|218033.7|218188|218038|218183.7|218033.7|25
1638166380000|2021-11-29 06:13:00|218186|218036|218171.3|218021.3|218188.1|218038.1|218167.3|218017.3|25
1638166390000|2021-11-29 06:13:10|218170.5|218020.5|218170.7|218020.7|218171.5|218021.5|218164.2|218014.2|25
1638166400000|2021-11-29 06:13:20|218170.8|218020.8|218171.3|218021.3|218172|218022|218169.8|218019.8|23
1638166410000|2021-11-29 06:13:30|218171.8|218021.8|218156.7|218006.7|218175.5|218025.5|218152.2|218002.2|23
1638166420000|2021-11-29 06:13:40|218155.2|218005.2|218167.2|218017.2|218169.8|218019.8|218153.6|218003.6|21
1638166430000|2021-11-29 06:13:50|218166.8|218016.8|218186.7|218036.7|218189.2|218039.2|218166|218016|26
1638166440000|2021-11-29 06:14:00|218188.2|218038.2|218217.4|218067.4|218218.5|218068.5|218184.2|218034.2|31
1638166450000|2021-11-29 06:14:10|218216.8|218066.8|218220.2|218070.2|218222.8|218072.8|218214|218064|25
1638166460000|2021-11-29 06:14:20|218218.1|218068.1|218245.7|218095.7|218249.5|218099.5|218216.3|218066.3|29
1638166470000|2021-11-29 06:14:30|218245.4|218095.4|218246.5|218096.5|218247.9|218097.9|218243.2|218093.2|21
1638166480000|2021-11-29 06:14:40|218246|218096|218245.7|218095.7|218249.1|218099.1|218245.4|218095.4|16
1638166490000|2021-11-29 06:14:50|218245.4|218095.4|218245.1|218095.1|218247.2|218097.2|218244.9|218094.9|14
1638166500000|2021-11-29 06:15:00|218246.5|218096.5|218223.7|218073.7|218246.5|218096.5|218217.5|218067.5|33
1638166510000|2021-11-29 06:15:10|218222.9|218072.9|218221.8|218071.8|218223.5|218073.5|218218.2|218068.2|14
1638166520000|2021-11-29 06:15:20|218220.8|218070.8|218220.3|218070.3|218222.5|218072.5|218218.2|218068.2|17
1638166530000|2021-11-29 06:15:30|218220.4|218070.4|218224.4|218074.4|218226.8|218076.8|218220.4|218070.4|12
1638166540000|2021-11-29 06:15:40|218225.2|218075.2|218222.6|218072.6|218227.7|218077.7|218222.6|218072.6|9
1638166550000|2021-11-29 06:15:50|218219.4|218069.4|218182.6|218032.6|218223.7|218073.7|218181.8|218031.8|21
1638166560000|2021-11-29 06:16:00|218182.1|218032.1|218201.3|218051.3|218202|218052|218180.3|218030.3|22
1638166570000|2021-11-29 06:16:10|218200.6|218050.6|218190.8|218040.8|218200.6|218050.6|218188.4|218038.4|17
1638166580000|2021-11-29 06:16:20|218191.5|218041.5|218191.6|218041.6|218191.6|218041.6|218187.2|218037.2|14
1638166590000|2021-11-29 06:16:30|218190.9|218040.9|218192.2|218042.2|218192.4|218042.4|218188.1|218038.1|17
1638166600000|2021-11-29 06:16:40|218192.1|218042.1|218187.2|218037.2|218193|218043|218187.1|218037.1|18
1638166610000|2021-11-29 06:16:50|218186.7|218036.7|218212.8|218062.8|218216.6|218066.6|218186.7|218036.7|21
1638166620000|2021-11-29 06:17:00|218212.5|218062.5|218195.5|218045.5|218212.5|218062.5|218191.9|218041.9|27
1638166630000|2021-11-29 06:17:10|218193.8|218043.8|218197|218047|218198.2|218048.2|218193.8|218043.8|18
1638166640000|2021-11-29 06:17:20|218197.3|218047.3|218201.1|218051.1|218202.7|218052.7|218196.5|218046.5|14
1638166650000|2021-11-29 06:17:30|218200.9|218050.9|218197.4|218047.4|218203.2|218053.2|218197.4|218047.4|11
1638166660000|2021-11-29 06:17:40|218198|218048|218156.1|218006.1|218202|218052|218155.5|218005.5|20
1638166670000|2021-11-29 06:17:50|218159.6|218009.6|218138.2|217988.2|218161.2|218011.2|218135.5|217985.5|23
1638166680000|2021-11-29 06:18:00|218137.8|217987.8|218139.2|217989.2|218139.8|217989.8|218137|217987|20
1638166690000|2021-11-29 06:18:10|218139.4|217989.4|218089.9|217939.9|218140|217990|218089.9|217939.9|21
1638166700000|2021-11-29 06:18:20|218090|217940|218090.5|217940.5|218091.7|217941.7|218088.5|217938.5|22
1638166710000|2021-11-29 06:18:30|218091|217941|218015.4|217865.4|218091|217941|218014.9|217864.9|27
1638166720000|2021-11-29 06:18:40|218015.5|217865.5|217983.6|217833.6|218015.5|217865.5|217971.5|217821.5|29
1638166730000|2021-11-29 06:18:50|217987.1|217837.1|217986.7|217836.7|217988.1|217838.1|217984.4|217834.4|22
1638166740000|2021-11-29 06:19:00|217982|217832|218036.2|217886.2|218037.1|217887.1|217981.8|217831.8|19
1638166750000|2021-11-29 06:19:10|218036|217886|218079.9|217929.9|218079.9|217929.9|218036|217886|22
1638166760000|2021-11-29 06:19:20|218080.2|217930.2|218087.5|217937.5|218091|217941|218080.2|217930.2|17
1638166770000|2021-11-29 06:19:30|218088.9|217938.9|218108|217958|218110.6|217960.6|218086.7|217936.7|20
1638166780000|2021-11-29 06:19:40|218110.5|217960.5|218107.6|217957.6|218110.5|217960.5|218107.3|217957.3|22
1638166790000|2021-11-29 06:19:50|218108|217958|218109.7|217959.7|218111.2|217961.2|218107.8|217957.8|13
1638166800000|2021-11-29 06:20:00|218109.9|217959.9|218108.7|217958.7|218109.9|217959.9|218105.3|217955.3|24
1638166810000|2021-11-29 06:20:10|218110.6|217960.6|218108.3|217958.3|218110.6|217960.6|218107.7|217957.7|17
1638166820000|2021-11-29 06:20:20|218107.4|217957.4|218106.9|217956.9|218110.1|217960.1|218106.9|217956.9|13
1638166830000|2021-11-29 06:20:30|218107.4|217957.4|218017.7|217867.7|218110.1|217960.1|218017.4|217867.4|26
1638166840000|2021-11-29 06:20:40|218015.2|217865.2|218007.3|217857.3|218018.9|217868.9|218007.3|217857.3|22
1638166850000|2021-11-29 06:20:50|217998.5|217848.5|218008.5|217858.5|218010.3|217860.3|217998.5|217848.5|13
1638166860000|2021-11-29 06:21:00|218011.7|217861.7|218044.6|217894.6|218053|217903|218007.9|217857.9|18
1638166870000|2021-11-29 06:21:10|218045.9|217895.9|218041.9|217891.9|218048|217898|218041.2|217891.2|26
1638166880000|2021-11-29 06:21:20|218042.2|217892.2|218042.4|217892.4|218042.9|217892.9|218039.3|217889.3|17
1638166890000|2021-11-29 06:21:30|218042.2|217892.2|218046.1|217896.1|218109.1|217927.6|218039.6|217855.3|27
1638166900000|2021-11-29 06:21:40|218047.8|217897.8|218052.3|217902.3|218055.3|217905.3|218047.7|217897.7|22
1638166910000|2021-11-29 06:21:50|218044.3|217894.3|218043.4|217893.4|218048.8|217898.8|218041.2|217891.2|27
1638166920000|2021-11-29 06:22:00|218043|217893|218052.5|217902.5|218054.3|217904.3|218043|217893|26
1638166930000|2021-11-29 06:22:10|218052.4|217902.4|218051.9|217901.9|218053.1|217903.1|218047.2|217897.2|19
1638166940000|2021-11-29 06:22:20|218052.5|217902.5|218074.4|217924.4|218076.2|217926.2|218051.4|217901.4|18
1638166950000|2021-11-29 06:22:30|218071.6|217921.6|218107.5|217957.5|218109.4|217959.4|218069.9|217919.9|25
1638166960000|2021-11-29 06:22:40|218107.8|217957.8|218119.9|217969.9|218122.1|217972.1|218107.7|217957.7|27
1638166970000|2021-11-29 06:22:50|218121.8|217971.8|218118.4|217968.4|218121.8|217971.8|218114.8|217964.8|20
1638166980000|2021-11-29 06:23:00|218119.8|217969.8|218117.2|217967.2|218121.9|217971.9|218114.5|217964.5|18
1638166990000|2021-11-29 06:23:10|218116.4|217966.4|218091.8|217941.8|218117.1|217967.1|218089.8|217939.8|24
1638167000000|2021-11-29 06:23:20|218091.2|217941.2|218097.2|217947.2|218098.1|217948.1|218091.2|217941.2|18
1638167010000|2021-11-29 06:23:30|218097.1|217947.1|218099.2|217949.2|218100.1|217950.1|218093.9|217943.9|22
1638167020000|2021-11-29 06:23:40|218094.9|217944.9|218091.3|217941.3|218099.9|217949.9|218090.1|217940.1|19
1638167030000|2021-11-29 06:23:50|218091.6|217941.6|218091.1|217941.1|218093.5|217943.5|218087.6|217937.6|10
1638167040000|2021-11-29 06:24:00|218093.6|217943.6|218100|217950|218108.5|217958.5|218092.9|217942.9|27
1638167050000|2021-11-29 06:24:10|218099.7|217949.7|218101.2|217951.2|218101.6|217951.6|218095.3|217945.3|14
1638167060000|2021-11-29 06:24:20|218100.8|217950.8|218098.8|217948.8|218102.2|217952.2|218096.6|217946.6|9
1638167070000|2021-11-29 06:24:30|218099.3|217949.3|218078|217928|218099.7|217949.7|218076.8|217926.8|23
1638167080000|2021-11-29 06:24:40|218086.1|217936.1|218087.1|217937.1|218087.1|217937.1|218078.5|217928.5|10
1638167090000|2021-11-29 06:24:50|218083.1|217933.1|218120.3|217970.3|218120.6|217970.6|218081.4|217931.4|19
1638167100000|2021-11-29 06:25:00|218119.8|217969.8|218117.3|217967.3|218121.8|217971.8|218113.6|217963.6|18
1638167110000|2021-11-29 06:25:10|218118.9|217968.9|218117.6|217967.6|218119.8|217969.8|218115.3|217965.3|20
1638167120000|2021-11-29 06:25:20|218117.5|217967.5|218123.5|217973.5|218124.1|217974.1|218117.3|217967.3|19
1638167130000|2021-11-29 06:25:30|218120.8|217970.8|218122.8|217972.8|218123.2|217973.2|218117.4|217967.4|17
1638167140000|2021-11-29 06:25:40|218123.1|217973.1|218120.2|217970.2|218123.2|217973.2|218120.2|217970.2|8
1638167150000|2021-11-29 06:25:50|218120.4|217970.4|218121.3|217971.3|218121.3|217971.3|218118.3|217968.3|11
1638167160000|2021-11-29 06:26:00|218121.6|217971.6|218093.2|217943.2|218124.1|217974.1|218090.3|217940.3|29
1638167170000|2021-11-29 06:26:10|218093.6|217943.6|218093.3|217943.3|218094.5|217944.5|218090.9|217940.9|24
1638167180000|2021-11-29 06:26:20|218093.1|217943.1|218046.6|217896.6|218094.4|217944.4|218046.4|217896.4|25
1638167190000|2021-11-29 06:26:30|218046.7|217896.7|218044.8|217894.8|218047.8|217897.8|218044|217894|20
1638167200000|2021-11-29 06:26:40|218044.6|217894.6|218040.4|217890.4|218047|217897|218038|217888|16
1638167210000|2021-11-29 06:26:50|218039.1|217889.1|218044.8|217894.8|218046.1|217896.1|218039.1|217889.1|19
1638167220000|2021-11-29 06:27:00|218045.2|217895.2|218044.7|217894.7|218048.6|217898.6|218014.9|217864.9|27
1638167230000|2021-11-29 06:27:10|218046.2|217896.2|218042.1|217892.1|218046.2|217896.2|218037.1|217887.1|15
1638167240000|2021-11-29 06:27:20|218042.5|217892.5|218061.3|217911.3|218063.5|217913.5|218032.6|217882.6|23
1638167250000|2021-11-29 06:27:30|218064.2|217914.2|218047.2|217897.2|218064.2|217914.2|218045.7|217895.7|23
1638167260000|2021-11-29 06:27:40|218048.8|217898.8|218056|217906|218056.3|217906.3|218048.8|217898.8|21
1638167270000|2021-11-29 06:27:50|218054.6|217904.6|218042.1|217892.1|218061.8|217911.8|218042.1|217892.1|16
1638167280000|2021-11-29 06:28:00|218049.3|217899.3|218050.7|217900.7|218053.2|217903.2|218047.5|217897.5|20
1638167290000|2021-11-29 06:28:10|218049.5|217899.5|218051.7|217901.7|218057.4|217907.4|218048.4|217898.4|16
1638167300000|2021-11-29 06:28:20|218053.7|217903.7|218057.5|217907.5|218057.8|217907.8|218047.8|217897.8|27
1638167310000|2021-11-29 06:28:30|218057.8|217907.8|218056.9|217906.9|218057.8|217907.8|218052.6|217902.6|17
1638167320000|2021-11-29 06:28:40|218057.7|217907.7|218057.3|217907.3|218058.6|217908.6|218054.6|217904.6|15
1638167330000|2021-11-29 06:28:50|218056.7|217906.7|218048.4|217898.4|218059.7|217909.7|218042.8|217892.8|18
1638167340000|2021-11-29 06:29:00|218047.9|217897.9|218045.7|217895.7|218048.2|217898.2|218034.1|217884.1|22
1638167350000|2021-11-29 06:29:10|218046.2|217896.2|218046.3|217896.3|218046.4|217896.4|218040.8|217890.8|15
1638167360000|2021-11-29 06:29:20|218046.7|217896.7|218035.6|217885.6|218046.7|217896.7|218034.6|217884.6|22
1638167370000|2021-11-29 06:29:30|218037.7|217887.7|218033.9|217883.9|218037.7|217887.7|218031.9|217881.9|22
1638167380000|2021-11-29 06:29:40|218034.5|217884.5|218025.4|217875.4|218035.7|217885.7|218021.8|217871.8|19
1638167390000|2021-11-29 06:29:50|218025.7|217875.7|218019.7|217869.7|218028.4|217878.4|218015.1|217865.1|22
1638167400000|2021-11-29 06:30:00|218009.7|217859.7|218024.7|217874.7|218024.7|217874.7|218009.7|217859.7|32
1638167410000|2021-11-29 06:30:10|218025.2|217875.2|218022.9|217872.9|218025.4|217875.4|218016.2|217866.2|21
1638167420000|2021-11-29 06:30:20|218023|217873|218020.1|217870.1|218025.7|217875.7|218018.1|217868.1|25
1638167430000|2021-11-29 06:30:30|218021.2|217871.2|218017.9|217867.9|218023.2|217873.2|218016.7|217866.7|12
1638167440000|2021-11-29 06:30:40|218017.5|217867.5|218017.7|217867.7|218020.7|217870.7|218016.1|217866.1|21
1638167450000|2021-11-29 06:30:50|218018.1|217868.1|218020.8|217870.8|218020.8|217870.8|218011.4|217861.4|21
1638167460000|2021-11-29 06:31:00|218020.4|217870.4|218014.4|217864.4|218020.5|217870.5|218010.1|217860.1|21
1638167470000|2021-11-29 06:31:10|218001.8|217851.8|218018|217868|218018.3|217868.3|218001.8|217851.8|26
1638167480000|2021-11-29 06:31:20|218018.6|217868.6|218018.9|217868.9|218020.5|217870.5|218011.1|217861.1|21
1638167490000|2021-11-29 06:31:30|218020.2|217870.2|218018.7|217868.7|218023.1|217873.1|218013.8|217863.8|17
1638167500000|2021-11-29 06:31:40|218018.5|217868.5|218020.6|217870.6|218020.7|217870.7|218015.9|217865.9|20
1638167510000|2021-11-29 06:31:50|218021.4|217871.4|218015|217865|218026.5|217876.5|218013.8|217863.8|11
1638167520000|2021-11-29 06:32:00|218015.2|217865.2|218025.4|217875.4|218026.4|217876.4|218014.3|217864.3|15
1638167530000|2021-11-29 06:32:10|218023.9|217873.9|218022.9|217872.9|218025.3|217875.3|218017.9|217867.9|19
1638167540000|2021-11-29 06:32:20|218103.9|217953.9|218108.4|217958.4|218127.1|217977.1|218103.9|217953.9|32
1638167550000|2021-11-29 06:32:30|218106.7|217956.7|218104.4|217954.4|218106.7|217956.7|218098.9|217948.9|17
1638167560000|2021-11-29 06:32:40|218103.4|217953.4|218098.1|217948.1|218104|217954|218096.3|217946.3|16
1638167570000|2021-11-29 06:32:50|218098|217948|218107.2|217957.2|218107.2|217957.2|218098|217948|19
1638167580000|2021-11-29 06:33:00|218106.8|217956.8|218108.4|217958.4|218115.1|217965.1|218106.7|217956.7|13
1638167590000|2021-11-29 06:33:10|218111.5|217961.5|218114.6|217964.6|218114.6|217964.6|218108.6|217958.6|17
1638167600000|2021-11-29 06:33:20|218113.2|217963.2|218095.6|217945.6|218113.2|217963.2|218095.6|217945.6|17
1638167610000|2021-11-29 06:33:30|218102.5|217952.5|218095.3|217945.3|218104.3|217954.3|218089.9|217939.9|17
1638167620000|2021-11-29 06:33:40|218096.4|217946.4|218055.3|217905.3|218097.7|217947.7|218034.6|217884.6|21
1638167630000|2021-11-29 06:33:50|218055.7|217905.7|218057.3|217907.3|218059.2|217909.2|218049.5|217899.5|18
1638167640000|2021-11-29 06:34:00|218059.4|217909.4|218053.7|217903.7|218059.4|217909.4|218047.7|217897.7|26
1638167650000|2021-11-29 06:34:10|218053.2|217903.2|218047.8|217897.8|218053.2|217903.2|218047|217897|17
1638167660000|2021-11-29 06:34:20|218048.1|217898.1|218050.7|217900.7|218050.7|217900.7|218046.7|217896.7|17
1638167670000|2021-11-29 06:34:30|218050.5|217900.5|218046.9|217896.9|218053.2|217903.2|218046.8|217896.8|10
1638167680000|2021-11-29 06:34:40|218049.1|217899.1|218050.4|217900.4|218051.1|217901.1|218048.9|217898.9|10
1638167690000|2021-11-29 06:34:50|218051.6|217901.6|218044.8|217894.8|218051.9|217901.9|218044.5|217894.5|14
1638167700000|2021-11-29 06:35:00|218046.9|217896.9|218052.3|217902.3|218052.3|217902.3|218046.8|217896.8|13
1638167710000|2021-11-29 06:35:10|218053.3|217903.3|218067.9|217917.9|218067.9|217917.9|218046.8|217896.8|16
1638167720000|2021-11-29 06:35:20|218069.3|217919.3|218069|217919|218069.3|217919.3|218063.6|217913.6|21
1638167730000|2021-11-29 06:35:30|218068.4|217918.4|218078.7|217928.7|218081.7|217931.7|218066.2|217916.2|17
1638167740000|2021-11-29 06:35:40|218075.1|217925.1|218073|217923|218078.1|217928.1|218073|217923|21
1638167750000|2021-11-29 06:35:50|218070.6|217920.6|218063.4|217913.4|218072.6|217922.6|218063.4|217913.4|22
1638167760000|2021-11-29 06:36:00|218064.5|217914.5|218063.9|217913.9|218074|217924|218058.4|217908.4|24
1638167770000|2021-11-29 06:36:10|218062.3|217912.3|218061.4|217911.4|218063.7|217913.7|218058.7|217908.7|18
1638167780000|2021-11-29 06:36:20|218062.1|217912.1|218070.1|217920.1|218070.2|217920.2|218062|217912|21
1638167790000|2021-11-29 06:36:30|218069.1|217919.1|218069.3|217919.3|218070.3|217920.3|218064|217914|21
1638167800000|2021-11-29 06:36:40|218061.9|217911.9|218070.3|217920.3|218070.3|217920.3|218061.9|217911.9|11
1638167810000|2021-11-29 06:36:50|218069.3|217919.3|218064.4|217914.4|218070.9|217920.9|218061.2|217911.2|9
1638167820000|2021-11-29 06:37:00|218067.9|217917.9|218052.1|217902.1|218067.9|217917.9|218039.7|217889.7|27
1638167830000|2021-11-29 06:37:10|218056.4|217906.4|218050.6|217900.6|218057.3|217907.3|218042.7|217892.7|18
1638167840000|2021-11-29 06:37:20|218047.2|217897.2|218010.8|217860.8|218051.4|217901.4|218010.2|217860.2|10
1638167850000|2021-11-29 06:37:30|218011.7|217861.7|218001.3|217851.3|218017.1|217867.1|217995.6|217845.6|15
1638167860000|2021-11-29 06:37:40|217994.5|217844.5|218018.2|217868.2|218018.2|217868.2|217994.5|217844.5|20
1638167870000|2021-11-29 06:37:50|218019.6|217869.6|218019.1|217869.1|218020.3|217870.3|218014.7|217864.7|16
1638167880000|2021-11-29 06:38:00|218017.9|217867.9|218024.7|217874.7|218024.7|217874.7|218016.6|217866.6|12
1638167890000|2021-11-29 06:38:10|218023.2|217873.2|218029.5|217879.5|218032.7|217882.7|218023.2|217873.2|24
1638167900000|2021-11-29 06:38:20|218030.5|217880.5|218007.7|217857.7|218032.7|217882.7|218004.1|217854.1|18
1638167910000|2021-11-29 06:38:30|218012.4|217862.4|218018|217868|218027.8|217877.8|218012.4|217862.4|20
1638167920000|2021-11-29 06:38:40|218019.1|217869.1|218016.2|217866.2|218019.1|217869.1|218010.7|217860.7|14
1638167930000|2021-11-29 06:38:50|218014.8|217864.8|218007.2|217857.2|218015.7|217865.7|217978.7|217828.7|23
1638167940000|2021-11-29 06:39:00|218008|217858|218008.4|217858.4|218018.1|217868.1|218006.3|217856.3|29
1638167950000|2021-11-29 06:39:10|218011.5|217861.5|218010|217860|218016.6|217866.6|218009.5|217859.5|10
1638167960000|2021-11-29 06:39:20|218010.6|217860.6|218009.2|217859.2|218015.4|217865.4|218007.4|217857.4|9
1638167970000|2021-11-29 06:39:30|218010.1|217860.1|218013.8|217863.8|218015.4|217865.4|218010.1|217860.1|12
1638167980000|2021-11-29 06:39:40|218008.2|217858.2|218017.8|217867.8|218017.8|217867.8|218006.7|217856.7|17
1638167990000|2021-11-29 06:39:50|218017.7|217867.7|218012.2|217862.2|218017.7|217867.7|218008.5|217858.5|12
1638168000000|2021-11-29 06:40:00|218005.3|217855.3|217984.1|217834.1|218010.8|217860.8|217971.2|217821.2|24
1638168010000|2021-11-29 06:40:10|217991.1|217841.1|217966.4|217816.4|217995.7|217845.7|217961.1|217811.1|24
1638168020000|2021-11-29 06:40:20|217958.4|217808.4|217966.8|217816.8|217970.3|217820.3|217958.4|217808.4|11
1638168030000|2021-11-29 06:40:30|217967.4|217817.4|217965.5|217815.5|217967.4|217817.4|217963.4|217813.4|17
1638168040000|2021-11-29 06:40:40|217965.6|217815.6|217969.9|217819.9|217970.8|217820.8|217960.2|217810.2|22
1638168050000|2021-11-29 06:40:50|217971.6|217821.6|217959.8|217809.8|217971.9|217821.9|217957.9|217807.9|16
1638168060000|2021-11-29 06:41:00|217961|217811|217959.5|217809.5|217966.3|217816.3|217959.5|217809.5|15
1638168070000|2021-11-29 06:41:10|217957.9|217807.9|217918.3|217768.3|217961.5|217811.5|217906.5|217756.5|21
1638168080000|2021-11-29 06:41:20|217922.6|217772.6|217925|217775|217928.5|217778.5|217921.1|217771.1|16
1638168090000|2021-11-29 06:41:30|217925.7|217775.7|217900.4|217750.4|217927.6|217777.6|217887.6|217737.6|19
1638168100000|2021-11-29 06:41:40|217910.1|217760.1|217912.8|217762.8|217917.4|217767.4|217908.8|217758.8|22
1638168110000|2021-11-29 06:41:50|217914.2|217764.2|217945.7|217795.7|217949.2|217799.2|217914.2|217764.2|28
1638168120000|2021-11-29 06:42:00|217946.6|217796.6|217970.4|217820.4|217979.1|217829.1|217942.9|217792.9|30
1638168130000|2021-11-29 06:42:10|217968.2|217818.2|217958.3|217808.3|217972.6|217822.6|217951.6|217801.6|25
1638168140000|2021-11-29 06:42:20|217958.2|217808.2|217974.1|217824.1|217977|217827|217956.7|217806.7|19
1638168150000|2021-11-29 06:42:30|217975.2|217825.2|217971.8|217821.8|217975.8|217825.8|217970.5|217820.5|22
1638168160000|2021-11-29 06:42:40|217973.3|217823.3|217982|217832|217984.1|217834.1|217971.9|217821.9|24
1638168170000|2021-11-29 06:42:50|217981.8|217831.8|217961.6|217811.6|217981.8|217831.8|217957.9|217807.9|18
1638168180000|2021-11-29 06:43:00|217963.5|217813.5|217971.4|217821.4|217973.3|217823.3|217963.5|217813.5|18
1638168190000|2021-11-29 06:43:10|217970|217820|217966|217816|217979.7|217829.7|217962.8|217812.8|12
1638168200000|2021-11-29 06:43:20|217966.7|217816.7|217953.1|217803.1|217966.7|217816.7|217946.4|217796.4|26
1638168210000|2021-11-29 06:43:30|217953.2|217803.2|217951.9|217801.9|217953.7|217803.7|217951.5|217801.5|7
1638168220000|2021-11-29 06:43:40|217952.5|217802.5|217956.3|217806.3|217956.9|217806.9|217952.5|217802.5|7
1638168230000|2021-11-29 06:43:50|217956.6|217806.6|217956.7|217806.7|217956.7|217806.7|217954.5|217804.5|11
1638168240000|2021-11-29 06:44:00|217957|217807|217956.6|217806.6|217958.3|217808.3|217950.3|217800.3|16
1638168250000|2021-11-29 06:44:10|217956.4|217806.4|217956.7|217806.7|217956.7|217806.7|217954|217804|15
1638168260000|2021-11-29 06:44:20|217956.4|217806.4|217956.6|217806.6|217957.5|217807.5|217955.2|217805.2|15
1638168270000|2021-11-29 06:44:30|217956.8|217806.8|217976|217826|217983.5|217833.5|217948.9|217798.9|24
1638168280000|2021-11-29 06:44:40|217978.6|217828.6|217967.9|217817.9|217980.8|217830.8|217957.2|217807.2|25
1638168290000|2021-11-29 06:44:50|217970.5|217820.5|217962.5|217812.5|217972.9|217822.9|217961.4|217811.4|25
1638168300000|2021-11-29 06:45:00|217953|217803|217950.4|217800.4|217968|217818|217942|217792|28
1638168310000|2021-11-29 06:45:10|217949.4|217799.4|217951.6|217801.6|217955.4|217805.4|217945|217795|16
1638168320000|2021-11-29 06:45:20|217952.6|217802.6|217949.1|217799.1|217952.6|217802.6|217947.4|217797.4|20
1638168330000|2021-11-29 06:45:30|217949.6|217799.6|217935.9|217785.9|217952.4|217802.4|217932.7|217782.7|23
1638168340000|2021-11-29 06:45:40|217936.7|217786.7|217906.8|217756.8|217936.7|217786.7|217906.8|217756.8|18
1638168350000|2021-11-29 06:45:50|217904|217754|217926.1|217776.1|217928.5|217778.5|217904|217754|25
1638168360000|2021-11-29 06:46:00|217923.7|217773.7|217917.7|217767.7|217924|217774|217917.7|217767.7|21
1638168370000|2021-11-29 06:46:10|217912.8|217762.8|217905.5|217755.5|217913.9|217763.9|217903.2|217753.2|23
1638168380000|2021-11-29 06:46:20|217905.2|217755.2|217858|217708|217905.2|217755.2|217851.8|217701.8|25
1638168390000|2021-11-29 06:46:30|217859.3|217709.3|217884.2|217734.2|217885.4|217735.4|217853.1|217703.1|25
1638168400000|2021-11-29 06:46:40|217883.3|217733.3|217871.4|217721.4|217885.5|217735.5|217865.9|217715.9|19
1638168410000|2021-11-29 06:46:50|217871.2|217721.2|217863.2|217713.2|217871.2|217721.2|217857.4|217707.4|21
1638168420000|2021-11-29 06:47:00|217851.4|217701.4|217840.2|217690.2|217854.3|217704.3|217835.5|217685.5|18
1638168430000|2021-11-29 06:47:10|217840.9|217690.9|217860.8|217710.8|217870.2|217720.2|217831.8|217681.8|24
1638168440000|2021-11-29 06:47:20|217860.3|217710.3|217859.8|217709.8|217863.1|217713.1|217859.8|217709.8|16
1638168450000|2021-11-29 06:47:30|217856.5|217706.5|217855.9|217705.9|217859.8|217709.8|217855.9|217705.9|20
1638168460000|2021-11-29 06:47:40|217856.4|217706.4|217793.1|217643.1|217858.1|217708.1|217791.8|217641.8|21
1638168470000|2021-11-29 06:47:50|217793.3|217643.3|217796|217646|217801.3|217651.3|217793.3|217643.3|25
1638168480000|2021-11-29 06:48:00|217797.5|217647.5|217763.4|217613.4|217797.5|217647.5|217756.7|217606.7|24
1638168490000|2021-11-29 06:48:10|217763.9|217613.9|217781.7|217631.7|217790|217640|217757|217607|23
1638168500000|2021-11-29 06:48:20|217782.8|217632.8|217790.6|217640.6|217790.6|217640.6|217782.6|217632.6|25
1638168510000|2021-11-29 06:48:30|217790.2|217640.2|217792.4|217642.4|217795.4|217645.4|217790.2|217640.2|16
1638168520000|2021-11-29 06:48:40|217792.3|217642.3|217827|217677|217828.9|217678.9|217792.3|217642.3|24
1638168530000|2021-11-29 06:48:50|217828.4|217678.4|217822.5|217672.5|217829.8|217679.8|217822.4|217672.4|17
1638168540000|2021-11-29 06:49:00|217824.8|217674.8|217818.5|217668.5|217824.8|217674.8|217813.1|217663.1|22
1638168550000|2021-11-29 06:49:10|217818.8|217668.8|217819|217669|217819.4|217669.4|217815.2|217665.2|16
1638168560000|2021-11-29 06:49:20|217818.4|217668.4|217824.3|217674.3|217827.6|217677.6|217817|217667|20
1638168570000|2021-11-29 06:49:30|217826.2|217676.2|217812.7|217662.7|217826.2|217676.2|217810.4|217660.4|14
1638168580000|2021-11-29 06:49:40|217816.6|217666.6|217816.3|217666.3|217819|217669|217809.3|217659.3|6
1638168590000|2021-11-29 06:49:50|217815.3|217665.3|217823.2|217673.2|217823.4|217673.4|217813.4|217663.4|12
1638168600000|2021-11-29 06:50:00|217822.2|217672.2|217999|217849|218010.1|217860.1|217822|217672|23
1638168610000|2021-11-29 06:50:10|217998.7|217848.7|217995.4|217845.4|218002.6|217852.6|217989.9|217839.9|25
1638168620000|2021-11-29 06:50:20|217995.5|217845.5|217997.8|217847.8|217998.7|217848.7|217989|217839|18
1638168630000|2021-11-29 06:50:30|217966.2|217816.2|218045.2|217895.2|218075.3|217925.3|217966.2|217816.2|27
1638168640000|2021-11-29 06:50:40|218041.8|217891.8|218040.2|217890.2|218044.3|217894.3|218039|217889|23
1638168650000|2021-11-29 06:50:50|218039.7|217889.7|218017.8|217867.8|218040.3|217890.3|218014.9|217864.9|19
1638168660000|2021-11-29 06:51:00|218017.1|217867.1|217997.9|217847.9|218023.5|217873.5|217990.5|217840.5|27
1638168670000|2021-11-29 06:51:10|217998.3|217848.3|217996.2|217846.2|217998.8|217848.8|217993.4|217843.4|14
1638168680000|2021-11-29 06:51:20|217996.4|217846.4|217996.2|217846.2|217996.4|217846.4|217992.6|217842.6|16
1638168690000|2021-11-29 06:51:30|217995.3|217845.3|218024.3|217874.3|218024.8|217874.8|217995.2|217845.2|20
1638168700000|2021-11-29 06:51:40|218030.9|217880.9|218023.8|217873.8|218030.9|217880.9|218015.7|217865.7|25
1638168710000|2021-11-29 06:51:50|218022.7|217872.7|218009.8|217859.8|218028|217878|218008.3|217858.3|20
1638168720000|2021-11-29 06:52:00|218009.3|217859.3|218005.1|217855.1|218013.6|217863.6|218002.6|217852.6|27
1638168730000|2021-11-29 06:52:10|218004.2|217854.2|218004.9|217854.9|218008.4|217858.4|218003|217853|10
1638168740000|2021-11-29 06:52:20|218005|217855|218006.4|217856.4|218011.4|217861.4|217999.8|217849.8|12
1638168750000|2021-11-29 06:52:30|218006.5|217856.5|218017.2|217867.2|218025.3|217875.3|218000.6|217850.6|17
1638168760000|2021-11-29 06:52:40|218017.1|217867.1|218008.5|217858.5|218017.1|217867.1|217998|217848|27
1638168770000|2021-11-29 06:52:50|218006.8|217856.8|218007.7|217857.7|218015.1|217865.1|218005.5|217855.5|16
1638168780000|2021-11-29 06:53:00|218005.6|217855.6|217969.5|217819.5|218005.6|217855.6|217959.9|217809.9|31
1638168790000|2021-11-29 06:53:10|217968.9|217818.9|217974.6|217824.6|217974.6|217824.6|217964.3|217814.3|17
1638168800000|2021-11-29 06:53:20|217977.5|217827.5|217985.8|217835.8|217995.2|217845.2|217974.4|217824.4|27
1638168810000|2021-11-29 06:53:30|217986|217836|217996.9|217846.9|218000.7|217850.7|217982.5|217832.5|11
1638168820000|2021-11-29 06:53:40|217993.2|217843.2|217989.5|217839.5|217993.2|217843.2|217989.5|217839.5|12
1638168830000|2021-11-29 06:53:50|217991.4|217841.4|218001|217851|218003.5|217853.5|217991.4|217841.4|9
1638168840000|2021-11-29 06:54:00|217998.7|217848.7|217992.6|217842.6|218006|217856|217992.6|217842.6|25
1638168850000|2021-11-29 06:54:10|217993.9|217843.9|218006.8|217856.8|218013.1|217863.1|217993.8|217843.8|19
1638168860000|2021-11-29 06:54:20|218016.6|217866.6|218012.1|217862.1|218022.4|217872.4|218009.5|217859.5|21
1638168870000|2021-11-29 06:54:30|218010.9|217860.9|218002.9|217852.9|218019.9|217869.9|218002.5|217852.5|21
1638168880000|2021-11-29 06:54:40|218003|217853|217999.3|217849.3|218003|217853|217998.7|217848.7|11
1638168890000|2021-11-29 06:54:50|217995.4|217845.4|217994.7|217844.7|217995.4|217845.4|217993.9|217843.9|11
1638168900000|2021-11-29 06:55:00|217994.4|217844.4|217990.6|217840.6|218000.7|217850.7|217988|217838|25
1638168910000|2021-11-29 06:55:10|217989.7|217839.7|217989.2|217839.2|217992.6|217842.6|217988.3|217838.3|14
1638168920000|2021-11-29 06:55:20|217988.6|217838.6|217912.5|217762.5|217988.6|217838.6|217909|217759|28
1638168930000|2021-11-29 06:55:30|217913|217763|217913.2|217763.2|217918.1|217768.1|217912.3|217762.3|15
1638168940000|2021-11-29 06:55:40|217913.5|217763.5|217912.5|217762.5|217914.3|217764.3|217912|217762|17
1638168950000|2021-11-29 06:55:50|217912.6|217762.6|217932.6|217782.6|217939.9|217789.9|217912.6|217762.6|18
1638168960000|2021-11-29 06:56:00|217933.4|217783.4|217915.7|217765.7|217938|217788|217905.7|217755.7|22
1638168970000|2021-11-29 06:56:10|217913.8|217763.8|217908.1|217758.1|217915.1|217765.1|217908.1|217758.1|17
1638168980000|2021-11-29 06:56:20|217908.7|217758.7|217926.5|217776.5|217926.5|217776.5|217908.6|217758.6|14
1638168990000|2021-11-29 06:56:30|217917.9|217767.9|217900.1|217750.1|217917.9|217767.9|217895.7|217745.7|14
1638169000000|2021-11-29 06:56:40|217900.7|217750.7|217904.5|217754.5|217921.2|217771.2|217900.4|217750.4|25
1638169010000|2021-11-29 06:56:50|217909.2|217759.2|217910.9|217760.9|217926.1|217776.1|217908.1|217758.1|20
1638169020000|2021-11-29 06:57:00|217910|217760|217914.6|217764.6|217914.7|217764.7|217909.6|217759.6|16
1638169030000|2021-11-29 06:57:10|217914.7|217764.7|217917.2|217767.2|217919|217769|217913.4|217763.4|11
1638169040000|2021-11-29 06:57:20|217918|217768|217923.6|217773.6|217923.6|217773.6|217913.7|217763.7|19
1638169050000|2021-11-29 06:57:30|217923.3|217773.3|217913.5|217763.5|217924.1|217774.1|217913.5|217763.5|14
1638169060000|2021-11-29 06:57:40|217916.2|217766.2|217919.2|217769.2|217924.4|217774.4|217912.3|217762.3|15
1638169070000|2021-11-29 06:57:50|217917.9|217767.9|217913.2|217763.2|217922.9|217772.9|217911.9|217761.9|16
1638169080000|2021-11-29 06:58:00|217915.9|217765.9|217910.6|217760.6|217915.9|217765.9|217904.1|217754.1|18
1638169090000|2021-11-29 06:58:10|217905.8|217755.8|217909.9|217759.9|217911.5|217761.5|217905.2|217755.2|11
1638169100000|2021-11-29 06:58:20|217908.3|217758.3|217903.8|217753.8|217908.8|217758.8|217902.8|217752.8|10
1638169110000|2021-11-29 06:58:30|217904.5|217754.5|217913|217763|217913.2|217763.2|217904.5|217754.5|15
1638169120000|2021-11-29 06:58:40|217911.6|217761.6|217909.9|217759.9|217911.6|217761.6|217902.3|217752.3|18
1638169130000|2021-11-29 06:58:50|217910.3|217760.3|217909.9|217759.9|217911.2|217761.2|217893.5|217743.5|22
1638169140000|2021-11-29 06:59:00|217908.7|217758.7|217876.9|217726.9|217909.3|217759.3|217874.4|217724.4|25
1638169150000|2021-11-29 06:59:10|217881.8|217731.8|217880.4|217730.4|217884.7|217734.7|217875.1|217725.1|14
1638169160000|2021-11-29 06:59:20|217880.3|217730.3|217894|217744|217897|217747|217880.3|217730.3|31
1638169170000|2021-11-29 06:59:30|217893.8|217743.8|217895.1|217745.1|217896.4|217746.4|217891|217741|17
1638169180000|2021-11-29 06:59:40|217895.9|217745.9|217887.7|217737.7|217897.4|217747.4|217884.3|217734.3|24
1638169190000|2021-11-29 06:59:50|217887.3|217737.3|217859.8|217709.8|217893.1|217743.1|217859.8|217709.8|23
1638169200000|2021-11-29 07:00:00|217869.6|217719.6|217870.4|217720.4|217872.4|217722.4|217863.4|217713.4|27
1638169210000|2021-11-29 07:00:10|217868.4|217718.4|217885.3|217735.3|217885.3|217735.3|217858.8|217708.8|30
1638169220000|2021-11-29 07:00:20|217885.7|217735.7|217894.7|217744.7|217894.9|217744.9|217885.7|217735.7|31
1638169230000|2021-11-29 07:00:30|217893.9|217743.9|217888.8|217738.8|217896.6|217746.6|217888.8|217738.8|23
1638169240000|2021-11-29 07:00:40|217887.8|217737.8|217892|217742|217892.1|217742.1|217887.3|217737.3|17
1638169250000|2021-11-29 07:00:50|217891.4|217741.4|217896.4|217746.4|217897.4|217747.4|217890.9|217740.9|26
1638169260000|2021-11-29 07:01:00|217899.3|217749.3|217897.4|217747.4|217900.9|217750.9|217895.4|217745.4|24
1638169270000|2021-11-29 07:01:10|217892.7|217742.7|217898.2|217748.2|217898.2|217748.2|217886.9|217736.9|23
1638169280000|2021-11-29 07:01:20|217896.9|217746.9|217894.9|217744.9|217898.8|217748.8|217888.1|217738.1|26
1638169290000|2021-11-29 07:01:30|217892.1|217742.1|217991.7|217841.7|217991.7|217841.7|217892.1|217742.1|29
1638169300000|2021-11-29 07:01:40|217988.2|217838.2|218028.4|217878.4|218028.4|217878.4|217988.2|217838.2|33
1638169310000|2021-11-29 07:01:50|218029.1|217879.1|218133|217983|218133|217983|218026.8|217876.8|38
1638169320000|2021-11-29 07:02:00|218132.2|217982.2|218126.9|217976.9|218134.7|217984.7|218117.6|217967.6|32
1638169330000|2021-11-29 07:02:10|218126.8|217976.8|218144.3|217994.3|218144.3|217994.3|218124|217974|34
1638169340000|2021-11-29 07:02:20|218139.9|217989.9|218137.1|217987.1|218146.2|217996.2|218136.1|217986.1|21
1638169350000|2021-11-29 07:02:30|218137.7|217987.7|218142.2|217992.2|218171.2|218021.2|218137.6|217987.6|32
1638169360000|2021-11-29 07:02:40|218143.9|217993.9|218171.6|218021.6|218183.5|218033.5|218140.2|217990.2|28
1638169370000|2021-11-29 07:02:50|218176.8|218026.8|218178.8|218028.8|218180.2|218030.2|218170.6|218020.6|32
1638169380000|2021-11-29 07:03:00|218176.7|218026.7|218171.8|218021.8|218176.7|218026.7|218169.2|218019.2|28
1638169390000|2021-11-29 07:03:10|218173.5|218023.5|218169.6|218019.6|218174.1|218024.1|218168.2|218018.2|26
1638169400000|2021-11-29 07:03:20|218169.1|218019.1|218171.8|218021.8|218172.9|218022.9|218169.1|218019.1|18
1638169410000|2021-11-29 07:03:30|218171.7|218021.7|218172.2|218022.2|218173|218023|218169.8|218019.8|14
1638169420000|2021-11-29 07:03:40|218171.6|218021.6|218172.9|218022.9|218180.3|218030.3|218170.4|218020.4|9
1638169430000|2021-11-29 07:03:50|218173|218023|218168.2|218018.2|218173.6|218023.6|218163.7|218013.7|26
1638169440000|2021-11-29 07:04:00|218169.3|218019.3|218189.8|218039.8|218191|218041|218167.7|218017.7|30
1638169450000|2021-11-29 07:04:10|218189.6|218039.6|218190.6|218040.6|218193.2|218043.2|218187.1|218037.1|26
1638169460000|2021-11-29 07:04:20|218188|218038|218206.3|218056.3|218206.3|218056.3|218188|218038|21
1638169470000|2021-11-29 07:04:30|218205.7|218055.7|218139.9|217989.9|218211.7|218061.7|218139.9|217989.9|34
1638169480000|2021-11-29 07:04:40|218139.6|217989.6|218128.2|217978.2|218139.6|217989.6|218123.3|217973.3|33
1638169490000|2021-11-29 07:04:50|218128.9|217978.9|218108.8|217958.8|218129.4|217979.4|218105.4|217955.4|32
1638169500000|2021-11-29 07:05:00|218110.1|217960.1|218091.3|217941.3|218111|217961|218049.6|217899.6|35
1638169510000|2021-11-29 07:05:10|218091.2|217941.2|218073.3|217923.3|218091.4|217941.4|218071.3|217921.3|32
1638169520000|2021-11-29 07:05:20|218071.2|217921.2|218067.8|217917.8|218073.7|217923.7|218064.5|217914.5|28
1638169530000|2021-11-29 07:05:30|218066.9|217916.9|218014.1|217864.1|218072.5|217922.5|218014.1|217864.1|31
1638169540000|2021-11-29 07:05:40|218016|217866|217973.6|217823.6|218019.8|217869.8|217973.3|217823.3|33
1638169550000|2021-11-29 07:05:50|217973.1|217823.1|217956.1|217806.1|217973.1|217823.1|217956.1|217806.1|31
1638169560000|2021-11-29 07:06:00|217956.2|217806.2|217945.4|217795.4|217957|217807|217944.7|217794.7|26
1638169570000|2021-11-29 07:06:10|217946|217796|217930.9|217780.9|217946|217796|217910.9|217760.9|30
1638169580000|2021-11-29 07:06:20|217931.1|217781.1|217926.3|217776.3|217931.1|217781.1|217911.7|217761.7|30
1638169590000|2021-11-29 07:06:30|217924.3|217774.3|217921.5|217771.5|217926.2|217776.2|217915.8|217765.8|28
1638169600000|2021-11-29 07:06:40|217921.3|217771.3|217973.2|217823.2|217980.2|217830.2|217920|217770|35
1638169610000|2021-11-29 07:06:50|217972.8|217822.8|217959.8|217809.8|217975|217825|217956.4|217806.4|30
1638169620000|2021-11-29 07:07:00|217958.7|217808.7|217956.6|217806.6|217961.7|217811.7|217956.6|217806.6|19
1638169630000|2021-11-29 07:07:10|217958|217808|217939.6|217789.6|217958.8|217808.8|217939.6|217789.6|23
1638169640000|2021-11-29 07:07:20|217940.6|217790.6|217908.9|217758.9|217940.6|217790.6|217907.2|217757.2|30
1638169650000|2021-11-29 07:07:30|217910|217760|217908.8|217758.8|217911.3|217761.3|217906.6|217756.6|23
1638169660000|2021-11-29 07:07:40|217909.1|217759.1|217926.7|217776.7|217927.5|217777.5|217906.2|217756.2|22
1638169670000|2021-11-29 07:07:50|217927.1|217777.1|217934.2|217784.2|217937.4|217787.4|217926.6|217776.6|32
1638169680000|2021-11-29 07:08:00|217933.8|217783.8|217956.3|217806.3|217956.9|217806.9|217931.8|217781.8|24
1638169690000|2021-11-29 07:08:10|217956.6|217806.6|217955.2|217805.2|217980.1|217830.1|217952.4|217802.4|22
1638169700000|2021-11-29 07:08:20|217953.7|217803.7|217948.6|217798.6|217957|217807|217948.3|217798.3|26
1638169710000|2021-11-29 07:08:30|217948.9|217798.9|217951.8|217801.8|217954.1|217804.1|217948.6|217798.6|21
1638169720000|2021-11-29 07:08:40|217951.5|217801.5|217953.2|217803.2|217953.5|217803.5|217951.5|217801.5|18
1638169730000|2021-11-29 07:08:50|217953|217803|217953|217803|217953.7|217803.7|217952.2|217802.2|17
1638169740000|2021-11-29 07:09:00|217953.3|217803.3|217914.9|217764.9|217955|217805|217907.1|217757.1|27
1638169750000|2021-11-29 07:09:10|217915.3|217765.3|217913.2|217763.2|217917.5|217767.5|217907.9|217757.9|25
1638169760000|2021-11-29 07:09:20|217913.7|217763.7|217911.9|217761.9|217915.4|217765.4|217911.9|217761.9|25
1638169770000|2021-11-29 07:09:30|217913.3|217763.3|217913.7|217763.7|217914.5|217764.5|217907.1|217757.1|23
1638169780000|2021-11-29 07:09:40|217913.4|217763.4|217914.4|217764.4|217916.8|217766.8|217910.6|217760.6|23
1638169790000|2021-11-29 07:09:50|217914.5|217764.5|217904.8|217754.8|217914.5|217764.5|217902.5|217752.5|24
1638169800000|2021-11-29 07:10:00|217905.7|217755.7|217888.5|217738.5|217905.7|217755.7|217879.7|217729.7|28
1638169810000|2021-11-29 07:10:10|217888.2|217738.2|217889.8|217739.8|217892|217742|217885.8|217735.8|24
1638169820000|2021-11-29 07:10:20|217888.8|217738.8|217888.2|217738.2|217890.3|217740.3|217887.1|217737.1|21
1638169830000|2021-11-29 07:10:30|217889.4|217739.4|217946.3|217796.3|217955.1|217805.1|217882.3|217732.3|32
1638169840000|2021-11-29 07:10:40|217941.8|217791.8|217954.4|217804.4|217955.2|217805.2|217941.8|217791.8|32
1638169850000|2021-11-29 07:10:50|217954.7|217804.7|218072.6|217922.6|218072.6|217922.6|217953.1|217803.1|31
1638169860000|2021-11-29 07:11:00|218077.2|217927.2|218097.5|217947.5|218098.6|217948.6|218077.2|217927.2|26
1638169870000|2021-11-29 07:11:10|218096.1|217946.1|218090.2|217940.2|218096.9|217946.9|218089.9|217939.9|18
1638169880000|2021-11-29 07:11:20|218089.8|217939.8|218092.7|217942.7|218092.7|217942.7|218088.7|217938.7|20
1638169890000|2021-11-29 07:11:30|218092.9|217942.9|218095.5|217945.5|218096.1|217946.1|218092.8|217942.8|15
1638169900000|2021-11-29 07:11:40|218095.2|217945.2|218096.7|217946.7|218097|217947|218095.2|217945.2|15
1638169910000|2021-11-29 07:11:50|218096.5|217946.5|218097.1|217947.1|218097.5|217947.5|218096.5|217946.5|17
1638169920000|2021-11-29 07:12:00|218110.3|217960.3|218091.7|217941.7|218115.4|217965.4|218090.3|217940.3|31
1638169930000|2021-11-29 07:12:10|218091.9|217941.9|218095.8|217945.8|218113|217963|218090.3|217940.3|29
1638169940000|2021-11-29 07:12:20|218096|217946|218094|217944|218097.2|217947.2|218090.4|217940.4|23
1638169950000|2021-11-29 07:12:30|218094.1|217944.1|218117.9|217967.9|218117.9|217967.9|218094.1|217944.1|26
1638169960000|2021-11-29 07:12:40|218117.4|217967.4|218117.4|217967.4|218119.2|217969.2|218116.2|217966.2|25
1638169970000|2021-11-29 07:12:50|218117|217967|218114.6|217964.6|218119.8|217969.8|218095.2|217945.2|31
1638169980000|2021-11-29 07:13:00|218093|217943|218083|217933|218115.3|217965.3|218070.1|217920.1|37
1638169990000|2021-11-29 07:13:10|218082.9|217932.9|218091.5|217941.5|218092.9|217942.9|218082.9|217932.9|27
1638170000000|2021-11-29 07:13:20|218092.7|217942.7|218119.2|217969.2|218119.2|217969.2|218092.7|217942.7|33
1638170010000|2021-11-29 07:13:30|218118.5|217968.5|218112.7|217962.7|218119.9|217969.9|218112.7|217962.7|24
1638170020000|2021-11-29 07:13:40|218114.6|217964.6|218110.9|217960.9|218119.2|217969.2|218109.3|217959.3|29
1638170030000|2021-11-29 07:13:50|218111.1|217961.1|218075.5|217925.5|218112.2|217962.2|218070.3|217920.3|26
1638170040000|2021-11-29 07:14:00|218075.3|217925.3|218068.5|217918.5|218090.4|217940.4|218068.4|217918.4|32
1638170050000|2021-11-29 07:14:10|218068.4|217918.4|217984.9|217834.9|218068.4|217918.4|217975|217825|35
1638170060000|2021-11-29 07:14:20|217985.5|217835.5|217980.3|217830.3|217987.3|217837.3|217980.3|217830.3|23
1638170070000|2021-11-29 07:14:30|217981.3|217831.3|217937.6|217787.6|217981.3|217831.3|217929.2|217779.2|26
1638170080000|2021-11-29 07:14:40|217938.7|217788.7|217895.5|217745.5|217938.7|217788.7|217892|217742|31
1638170090000|2021-11-29 07:14:50|217897.2|217747.2|217891.2|217741.2|217900.8|217750.8|217887|217737|34
1638170100000|2021-11-29 07:15:00|217891.3|217741.3|217889.4|217739.4|217891.6|217741.6|217886.6|217736.6|26
1638170110000|2021-11-29 07:15:10|217889.6|217739.6|217891.7|217741.7|217891.9|217741.9|217887.8|217737.8|17
1638170120000|2021-11-29 07:15:20|217890.9|217740.9|217912.7|217762.7|217912.7|217762.7|217888.9|217738.9|19
1638170130000|2021-11-29 07:15:30|217911.9|217761.9|217908.4|217758.4|217911.9|217761.9|217901.8|217751.8|28
1638170140000|2021-11-29 07:15:40|217907.9|217757.9|217907|217757|217907.9|217757.9|217902.8|217752.8|22
1638170150000|2021-11-29 07:15:50|217906.4|217756.4|217889.2|217739.2|217921.7|217771.7|217888.4|217738.4|32
1638170160000|2021-11-29 07:16:00|217890.3|217740.3|217897.2|217747.2|217898.3|217748.3|217853.6|217703.6|37
1638170170000|2021-11-29 07:16:10|217895.9|217745.9|217887.5|217737.5|217900.3|217750.3|217885.6|217735.6|24
1638170180000|2021-11-29 07:16:20|217887.7|217737.7|217869.3|217719.3|217890.9|217740.9|217869.3|217719.3|20
1638170190000|2021-11-29 07:16:30|217865|217715|217854.9|217704.9|217871.3|217721.3|217850.9|217700.9|25
1638170200000|2021-11-29 07:16:40|217857.1|217707.1|217888.9|217738.9|217891.3|217741.3|217852.1|217702.1|29
1638170210000|2021-11-29 07:16:50|217890.2|217740.2|217949.8|217799.8|217950.9|217800.9|217890.2|217740.2|29
1638170220000|2021-11-29 07:17:00|217948.2|217798.2|217938.1|217788.1|217949.5|217799.5|217931.9|217781.9|35
1638170230000|2021-11-29 07:17:10|217937.8|217787.8|217899.3|217749.3|217938.9|217788.9|217896.4|217746.4|28
1638170240000|2021-11-29 07:17:20|217894.6|217744.6|217888.3|217738.3|217897|217747|217885.7|217735.7|29
1638170250000|2021-11-29 07:17:30|217889.2|217739.2|217891.9|217741.9|217892|217742|217887.5|217737.5|21
1638170260000|2021-11-29 07:17:40|217892.2|217742.2|217885|217735|217894.2|217744.2|217884.6|217734.6|21
1638170270000|2021-11-29 07:17:50|217884.9|217734.9|217891.2|217741.2|217891.2|217741.2|217884.9|217734.9|19
1638170280000|2021-11-29 07:18:00|217891.7|217741.7|217888|217738|217894.4|217744.4|217885.8|217735.8|15
1638170290000|2021-11-29 07:18:10|217885|217735|217884.5|217734.5|217887.5|217737.5|217877.2|217727.2|30
1638170300000|2021-11-29 07:18:20|217886.7|217736.7|217891|217741|217891.3|217741.3|217884.9|217734.9|19
1638170310000|2021-11-29 07:18:30|217884|217734|217890.9|217740.9|217891.6|217741.6|217884|217734|21
1638170320000|2021-11-29 07:18:40|217891.9|217741.9|217880.1|217730.1|217892.3|217742.3|217872.7|217722.7|27
1638170330000|2021-11-29 07:18:50|217879.6|217729.6|217882.2|217732.2|217883.1|217733.1|217879.6|217729.6|18
1638170340000|2021-11-29 07:19:00|217881.8|217731.8|217875.5|217725.5|217881.8|217731.8|217838.9|217688.9|30
1638170350000|2021-11-29 07:19:10|217875.7|217725.7|217874.3|217724.3|217875.7|217725.7|217867.8|217717.8|25
1638170360000|2021-11-29 07:19:20|217874.7|217724.7|217871.2|217721.2|217875.5|217725.5|217867.2|217717.2|18
1638170370000|2021-11-29 07:19:30|217871.6|217721.6|217844.3|217694.3|217872.5|217722.5|217841.2|217691.2|20
1638170380000|2021-11-29 07:19:40|217844.9|217694.9|217840.9|217690.9|217848.5|217698.5|217840.5|217690.5|19
1638170390000|2021-11-29 07:19:50|217839.5|217689.5|217821.3|217671.3|217839.5|217689.5|217816.8|217666.8|23
1638170400000|2021-11-29 07:20:00|217822.8|217672.8|217817.5|217667.5|217823.2|217673.2|217809.3|217659.3|27
1638170410000|2021-11-29 07:20:10|217817|217667|217799.1|217649.1|217817.9|217667.9|217794.8|217644.8|29
1638170420000|2021-11-29 07:20:20|217799|217649|217800.7|217650.7|217802.5|217652.5|217798.9|217648.9|18
1638170430000|2021-11-29 07:20:30|217800.1|217650.1|217801.9|217651.9|217801.9|217651.9|217798.9|217648.9|13
1638170440000|2021-11-29 07:20:40|217802.3|217652.3|217693.3|217543.3|217802.3|217652.3|217690.1|217540.1|30
1638170450000|2021-11-29 07:20:50|217693.7|217543.7|217697.3|217547.3|217697.5|217547.5|217690.9|217540.9|19
1638170460000|2021-11-29 07:21:00|217697.9|217547.9|217710|217560|217728.7|217578.7|217696.8|217546.8|32
1638170470000|2021-11-29 07:21:10|217709.9|217559.9|217698.9|217548.9|217714.7|217564.7|217684.5|217534.5|30
1638170480000|2021-11-29 07:21:20|217697.7|217547.7|217701.5|217551.5|217701.5|217551.5|217694|217544|22
1638170490000|2021-11-29 07:21:30|217700.7|217550.7|217697.6|217547.6|217702.5|217552.5|217695.4|217545.4|17
1638170500000|2021-11-29 07:21:40|217697.4|217547.4|217698.2|217548.2|217700.9|217550.9|217697.4|217547.4|17
1638170510000|2021-11-29 07:21:50|217698.3|217548.3|217707.5|217557.5|217711|217561|217697.6|217547.6|14
1638170520000|2021-11-29 07:22:00|217707.2|217557.2|217703.7|217553.7|217716.6|217566.6|217703.7|217553.7|31
1638170530000|2021-11-29 07:22:10|217700.9|217550.9|217713.5|217563.5|217715.8|217565.8|217700.3|217550.3|20
1638170540000|2021-11-29 07:22:20|217712.4|217562.4|217707.2|217557.2|217720.6|217570.6|217707.2|217557.2|28
1638170550000|2021-11-29 07:22:30|217706.3|217556.3|217712.9|217562.9|217714.4|217564.4|217706.3|217556.3|22
1638170560000|2021-11-29 07:22:40|217711.9|217561.9|217713.9|217563.9|217720|217570|217710.5|217560.5|23
1638170570000|2021-11-29 07:22:50|217713|217563|217714|217564|217716.1|217566.1|217709.2|217559.2|20
1638170580000|2021-11-29 07:23:00|217714.2|217564.2|217722.7|217572.7|217730.9|217580.9|217710.4|217560.4|32
1638170590000|2021-11-29 07:23:10|217723|217573|217714.3|217564.3|217723|217573|217712.9|217562.9|29
1638170600000|2021-11-29 07:23:20|217718.3|217568.3|217719|217569|217722.7|217572.7|217712.6|217562.6|19
1638170610000|2021-11-29 07:23:30|217720.3|217570.3|217721.1|217571.1|217728.2|217578.2|217718.2|217568.2|19
1638170620000|2021-11-29 07:23:40|217717.1|217567.1|217731|217581|217731|217581|217717.1|217567.1|17
1638170630000|2021-11-29 07:23:50|217726|217576|217719.3|217569.3|217728.7|217578.7|217718.2|217568.2|16
1638170640000|2021-11-29 07:24:00|217719.5|217569.5|217710.4|217560.4|217724|217574|217710.4|217560.4|28
1638170650000|2021-11-29 07:24:10|217725.8|217575.8|217713.4|217563.4|217726.9|217576.9|217713.4|217563.4|27
1638170660000|2021-11-29 07:24:20|217717|217567|217713.6|217563.6|217723.4|217573.4|217710.2|217560.2|26
1638170670000|2021-11-29 07:24:30|217706.5|217556.5|217727.4|217577.4|217727.4|217577.4|217706.5|217556.5|34
1638170680000|2021-11-29 07:24:40|217730.5|217580.5|217815.4|217665.4|217815.4|217665.4|217719.6|217569.6|29
1638170690000|2021-11-29 07:24:50|217814.6|217664.6|217769.2|217619.2|217814.6|217664.6|217766.1|217616.1|30
1638170700000|2021-11-29 07:25:00|217770.2|217620.2|217801|217651|217813.2|217663.2|217764.7|217614.7|33
1638170710000|2021-11-29 07:25:10|217795.6|217645.6|217813.7|217663.7|217814.3|217664.3|217795.6|217645.6|25
1638170720000|2021-11-29 07:25:20|217809.9|217659.9|217807.8|217657.8|217811.8|217661.8|217807.8|217657.8|27
1638170730000|2021-11-29 07:25:30|217807.4|217657.4|217807.8|217657.8|217808|217658|217804.9|217654.9|24
1638170740000|2021-11-29 07:25:40|217807.9|217657.9|217810.3|217660.3|217810.3|217660.3|217806.7|217656.7|20
1638170750000|2021-11-29 07:25:50|217810.2|217660.2|217789.2|217639.2|217810.2|217660.2|217784.4|217634.4|19
1638170760000|2021-11-29 07:26:00|217774.8|217624.8|217772.3|217622.3|217774.8|217624.8|217762.4|217612.4|26
1638170770000|2021-11-29 07:26:10|217771.8|217621.8|217774.8|217624.8|217776.7|217626.7|217769.2|217619.2|24
1638170780000|2021-11-29 07:26:20|217775.3|217625.3|217771.6|217621.6|217775.7|217625.7|217771.6|217621.6|14
1638170790000|2021-11-29 07:26:30|217771.9|217621.9|217773.9|217623.9|217783|217633|217751.7|217601.7|23
1638170800000|2021-11-29 07:26:40|217786.1|217636.1|217780.9|217630.9|217786.1|217636.1|217775.2|217625.2|24
1638170810000|2021-11-29 07:26:50|217780.8|217630.8|217781.6|217631.6|217787.3|217637.3|217778.5|217628.5|22
1638170820000|2021-11-29 07:27:00|217782.1|217632.1|217778.3|217628.3|217784.4|217634.4|217778.1|217628.1|18
1638170830000|2021-11-29 07:27:10|217777.9|217627.9|217776|217626|217782.7|217632.7|217772.3|217622.3|23
1638170840000|2021-11-29 07:27:20|217775|217625|217785.5|217635.5|217786.7|217636.7|217773.3|217623.3|19
1638170850000|2021-11-29 07:27:30|217780.5|217630.5|217784.6|217634.6|217785.2|217635.2|217777.9|217627.9|11
1638170860000|2021-11-29 07:27:40|217783.8|217633.8|217773.4|217623.4|217786|217636|217773.4|217623.4|15
1638170870000|2021-11-29 07:27:50|217770.3|217620.3|217777.2|217627.2|217781.8|217631.8|217770.3|217620.3|19
1638170880000|2021-11-29 07:28:00|217776.1|217626.1|217779.2|217629.2|217779.3|217629.3|217774.7|217624.7|22
1638170890000|2021-11-29 07:28:10|217779.4|217629.4|217776.3|217626.3|217779.4|217629.4|217776.2|217626.2|11
1638170900000|2021-11-29 07:28:20|217776.4|217626.4|217786.9|217636.9|217788.2|217638.2|217773.3|217623.3|21
1638170910000|2021-11-29 07:28:30|217785.3|217635.3|217781.5|217631.5|217788.4|217638.4|217776.8|217626.8|23
1638170920000|2021-11-29 07:28:40|217782|217632|217795|217645|217804.8|217654.8|217782|217632|18
1638170930000|2021-11-29 07:28:50|217794.2|217644.2|217861.9|217711.9|217864.2|217714.2|217793.4|217643.4|30
1638170940000|2021-11-29 07:29:00|217861.7|217711.7|217856.3|217706.3|217864.1|217714.1|217856|217706|23
1638170950000|2021-11-29 07:29:10|217856.1|217706.1|217854.7|217704.7|217856.1|217706.1|217843.9|217693.9|31
1638170960000|2021-11-29 07:29:20|217855|217705|217853.6|217703.6|217856.9|217706.9|217853.5|217703.5|19
1638170970000|2021-11-29 07:29:30|217854.1|217704.1|217862.1|217712.1|217862.8|217712.8|217852.5|217702.5|23
1638170980000|2021-11-29 07:29:40|217861.4|217711.4|217861.8|217711.8|217862.7|217712.7|217860.9|217710.9|22
1638170990000|2021-11-29 07:29:50|217860|217710|217863.4|217713.4|217863.4|217713.4|217860|217710|13
1638171000000|2021-11-29 07:30:00|217863|217713|217861.9|217711.9|217870.8|217720.8|217860.4|217710.4|21
1638171010000|2021-11-29 07:30:10|217862.3|217712.3|217900.4|217750.4|217901.8|217751.8|217861.1|217711.1|28
1638171020000|2021-11-29 07:30:20|217901.1|217751.1|217809.4|217659.4|217901.1|217751.1|217809.4|217659.4|34
1638171030000|2021-11-29 07:30:30|217807.5|217657.5|217771.4|217621.4|217807.5|217657.5|217771.4|217621.4|27
1638171040000|2021-11-29 07:30:40|217772.7|217622.7|217781.1|217631.1|217785.9|217635.9|217764.7|217614.7|27
1638171050000|2021-11-29 07:30:50|217782.2|217632.2|217784.5|217634.5|217789.6|217639.6|217780.6|217630.6|16
1638171060000|2021-11-29 07:31:00|217789.2|217639.2|217786.8|217636.8|217792.5|217642.5|217781.4|217631.4|28
1638171070000|2021-11-29 07:31:10|217788.1|217638.1|217793.2|217643.2|217797.2|217647.2|217788.1|217638.1|21
1638171080000|2021-11-29 07:31:20|217792.2|217642.2|217815.7|217665.7|217836.3|217686.3|217791.5|217641.5|27
1638171090000|2021-11-29 07:31:30|217820.3|217670.3|217815.6|217665.6|217820.3|217670.3|217812.2|217662.2|22
1638171100000|2021-11-29 07:31:40|217815.4|217665.4|217817.1|217667.1|217818.3|217668.3|217815.4|217665.4|9
1638171110000|2021-11-29 07:31:50|217817.4|217667.4|217821.4|217671.4|217829.7|217679.7|217815|217665|15
1638171120000|2021-11-29 07:32:00|217822.4|217672.4|217812.4|217662.4|217824|217674|217812.4|217662.4|18
1638171130000|2021-11-29 07:32:10|217814|217664|217800.9|217650.9|217815.8|217665.8|217785.9|217635.9|29
1638171140000|2021-11-29 07:32:20|217804.2|217654.2|217795.2|217645.2|217813.3|217663.3|217790.9|217640.9|28
1638171150000|2021-11-29 07:32:30|217791.1|217641.1|217767|217617|217800|217650|217765.5|217615.5|29
1638171160000|2021-11-29 07:32:40|217767.4|217617.4|217771.4|217621.4|217772.4|217622.4|217766.6|217616.6|22
1638171170000|2021-11-29 07:32:50|217771.2|217621.2|217774.1|217624.1|217776.1|217626.1|217769.9|217619.9|18
1638171180000|2021-11-29 07:33:00|217774.8|217624.8|217766.2|217616.2|217774.8|217624.8|217766.1|217616.1|21
1638171190000|2021-11-29 07:33:10|217765.3|217615.3|217764|217614|217770.4|217620.4|217764|217614|14
1638171200000|2021-11-29 07:33:20|217763.9|217613.9|217746.1|217596.1|217764.2|217614.2|217742.8|217592.8|22
1638171210000|2021-11-29 07:33:30|217746|217596|217746.4|217596.4|217746.5|217596.5|217746|217596|6
1638171220000|2021-11-29 07:33:40|217746.5|217596.5|217741.8|217591.8|217747.4|217597.4|217735.7|217585.7|14
1638171230000|2021-11-29 07:33:50|217741.1|217591.1|217750.4|217600.4|217754|217604|217741.1|217591.1|24
1638171240000|2021-11-29 07:34:00|217750.1|217600.1|217744.1|217594.1|217753.1|217603.1|217742.7|217592.7|21
1638171250000|2021-11-29 07:34:10|217744|217594|217770|217620|217770.5|217620.5|217744|217594|30
1638171260000|2021-11-29 07:34:20|217770.2|217620.2|217769|217619|217770.7|217620.7|217766.9|217616.9|15
1638171270000|2021-11-29 07:34:30|217769.8|217619.8|217773.2|217623.2|217778.3|217628.3|217767.1|217617.1|22
1638171280000|2021-11-29 07:34:40|217772|217622|217767.9|217617.9|217772|217622|217767.5|217617.5|18
1638171290000|2021-11-29 07:34:50|217766.7|217616.7|217768.3|217618.3|217769.9|217619.9|217766.7|217616.7|14
1638171300000|2021-11-29 07:35:00|217768.6|217618.6|217768.8|217618.8|217780.3|217630.3|217768.6|217618.6|16
1638171310000|2021-11-29 07:35:10|217769.3|217619.3|217767.9|217617.9|217770.3|217620.3|217766.2|217616.2|17
1638171320000|2021-11-29 07:35:20|217771.3|217621.3|217767.5|217617.5|217772.7|217622.7|217766.7|217616.7|19
1638171330000|2021-11-29 07:35:30|217768.7|217618.7|217772.2|217622.2|217772.2|217622.2|217766.9|217616.9|22
1638171340000|2021-11-29 07:35:40|217772.6|217622.6|217772.3|217622.3|217773.3|217623.3|217770.8|217620.8|18
1638171350000|2021-11-29 07:35:50|217774|217624|217772.1|217622.1|217774.1|217624.1|217770.6|217620.6|19
1638171360000|2021-11-29 07:36:00|217768.8|217618.8|217770.8|217620.8|217772.8|217622.8|217766.9|217616.9|20
1638171370000|2021-11-29 07:36:10|217769.8|217619.8|217770.6|217620.6|217773|217623|217768.4|217618.4|13
1638171380000|2021-11-29 07:36:20|217769.3|217619.3|217768.9|217618.9|217771.6|217621.6|217768.1|217618.1|12
1638171390000|2021-11-29 07:36:30|217771.6|217621.6|217769|217619|217773|217623|217767.5|217617.5|22
1638171400000|2021-11-29 07:36:40|217768|217618|217768.9|217618.9|217771.6|217621.6|217767.5|217617.5|21
1638171410000|2021-11-29 07:36:50|217769.1|217619.1|217774.5|217624.5|217774.5|217624.5|217767.6|217617.6|12
1638171420000|2021-11-29 07:37:00|217772.8|217622.8|217779.7|217629.7|217781.7|217631.7|217767.5|217617.5|23
1638171430000|2021-11-29 07:37:10|217784.2|217634.2|217806.1|217656.1|217812.1|217662.1|217779.1|217629.1|28
1638171440000|2021-11-29 07:37:20|217804.5|217654.5|217793.3|217643.3|217811.6|217661.6|217788.2|217638.2|23
1638171450000|2021-11-29 07:37:30|217796.3|217646.3|217779.7|217629.7|217800.7|217650.7|217772.2|217622.2|29
1638171460000|2021-11-29 07:37:40|217774.5|217624.5|217758.4|217608.4|217774.5|217624.5|217754.5|217604.5|25
1638171470000|2021-11-29 07:37:50|217765|217615|217769.1|217619.1|217769.4|217619.4|217764.3|217614.3|25
1638171480000|2021-11-29 07:38:00|217769|217619|217793|217643|217799.8|217649.8|217768.4|217618.4|23
1638171490000|2021-11-29 07:38:10|217800|217650|217798.6|217648.6|217800.2|217650.2|217793.1|217643.1|20
1638171500000|2021-11-29 07:38:20|217798.3|217648.3|217797.1|217647.1|217799.9|217649.9|217797.1|217647.1|9
1638171510000|2021-11-29 07:38:30|217796.5|217646.5|217817.4|217667.4|217817.8|217667.8|217796.5|217646.5|28
1638171520000|2021-11-29 07:38:40|217817.7|217667.7|217821.5|217671.5|217822.7|217672.7|217813.8|217663.8|16
1638171530000|2021-11-29 07:38:50|217817.5|217667.5|217817.5|217667.5|217824.8|217674.8|217817.5|217667.5|13
1638171540000|2021-11-29 07:39:00|217818.2|217668.2|217818.6|217668.6|217822.8|217672.8|217817.4|217667.4|13
1638171550000|2021-11-29 07:39:10|217822.8|217672.8|217817.9|217667.9|217824.8|217674.8|217817.8|217667.8|15
1638171560000|2021-11-29 07:39:20|217829.7|217679.7|217830.3|217680.3|217836.7|217686.7|217823.3|217673.3|24
1638171570000|2021-11-29 07:39:30|217831.2|217681.2|217890.1|217740.1|217896.9|217746.9|217828|217678|27
1638171580000|2021-11-29 07:39:40|217890.4|217740.4|217891.8|217741.8|217891.8|217741.8|217882.7|217732.7|17
1638171590000|2021-11-29 07:39:50|217891.2|217741.2|217889.3|217739.3|217892.1|217742.1|217887.4|217737.4|11
1638171600000|2021-11-29 07:40:00|217886.3|217736.3|217858.2|217708.2|217896.7|217746.7|217858.2|217708.2|29
1638171610000|2021-11-29 07:40:10|217858|217708|217862.4|217712.4|217865|217715|217857.5|217707.5|15
1638171620000|2021-11-29 07:40:20|217861.7|217711.7|217863.2|217713.2|217864.3|217714.3|217857.6|217707.6|18
1638171630000|2021-11-29 07:40:30|217862.9|217712.9|217868.3|217718.3|217869.7|217719.7|217862.8|217712.8|23
1638171640000|2021-11-29 07:40:40|217868.1|217718.1|217859|217709|217868.1|217718.1|217854.1|217704.1|24
1638171650000|2021-11-29 07:40:50|217859.6|217709.6|217827.2|217677.2|217861|217711|217822.8|217672.8|29
1638171660000|2021-11-29 07:41:00|217831.1|217681.1|217863.8|217713.8|217872.1|217722.1|217826.1|217676.1|29
1638171670000|2021-11-29 07:41:10|217862|217712|217875.9|217725.9|217881.5|217731.5|217860.3|217710.3|20
1638171680000|2021-11-29 07:41:20|217874.2|217724.2|217865.1|217715.1|217879.6|217729.6|217864.9|217714.9|27
1638171690000|2021-11-29 07:41:30|217861.4|217711.4|217866.4|217716.4|217866.8|217716.8|217861.3|217711.3|16
1638171700000|2021-11-29 07:41:40|217864.7|217714.7|217872.5|217722.5|217872.5|217722.5|217864.7|217714.7|9
1638171710000|2021-11-29 07:41:50|217869.6|217719.6|217850.8|217700.8|217869.6|217719.6|217843.1|217693.1|28
1638171720000|2021-11-29 07:42:00|217851.6|217701.6|217872.6|217722.6|217872.6|217722.6|217851.2|217701.2|22
1638171730000|2021-11-29 07:42:10|217871.9|217721.9|217874.1|217724.1|217880.5|217730.5|217871.3|217721.3|14
1638171740000|2021-11-29 07:42:20|217875.2|217725.2|217876.4|217726.4|217879.6|217729.6|217872.4|217722.4|16
1638171750000|2021-11-29 07:42:30|217877.6|217727.6|217880.4|217730.4|217884.9|217734.9|217875|217725|9
1638171760000|2021-11-29 07:42:40|217883|217733|217882.6|217732.6|217883|217733|217877.6|217727.6|16
1638171770000|2021-11-29 07:42:50|217880.3|217730.3|217874.1|217724.1|217882.7|217732.7|217874.1|217724.1|16
1638171780000|2021-11-29 07:43:00|217875.3|217725.3|217875.3|217725.3|217880.1|217730.1|217873.9|217723.9|22
1638171790000|2021-11-29 07:43:10|217875.4|217725.4|217877.2|217727.2|217878.1|217728.1|217872.3|217722.3|17
1638171800000|2021-11-29 07:43:20|217874.9|217724.9|217877|217727|217877.6|217727.6|217873.6|217723.6|14
1638171810000|2021-11-29 07:43:30|217876.4|217726.4|217874.1|217724.1|217877.3|217727.3|217874.1|217724.1|21
1638171820000|2021-11-29 07:43:40|217874|217724|217874.7|217724.7|217875.3|217725.3|217873.6|217723.6|10
1638171830000|2021-11-29 07:43:50|217875.7|217725.7|217870.7|217720.7|217875.7|217725.7|217870.7|217720.7|8
1638171840000|2021-11-29 07:44:00|217876.2|217726.2|217868.1|217718.1|217876.2|217726.2|217863.9|217713.9|21
1638171850000|2021-11-29 07:44:10|217868.8|217718.8|217870.1|217720.1|217871.6|217721.6|217864.6|217714.6|21
1638171860000|2021-11-29 07:44:20|217869.8|217719.8|217864.7|217714.7|217869.9|217719.9|217858.1|217708.1|25
1638171870000|2021-11-29 07:44:30|217864.9|217714.9|217855.2|217705.2|217864.9|217714.9|217851.1|217701.1|24
1638171880000|2021-11-29 07:44:40|217855.1|217705.1|217856.2|217706.2|217859.3|217709.3|217855|217705|15
1638171890000|2021-11-29 07:44:50|217856.3|217706.3|217867.2|217717.2|217867.2|217717.2|217856.3|217706.3|19
1638171900000|2021-11-29 07:45:00|217866.6|217716.6|217841.3|217691.3|217866.6|217716.6|217840.7|217690.7|26
1638171910000|2021-11-29 07:45:10|217848.4|217698.4|217829.3|217679.3|217848.4|217698.4|217829.2|217679.2|23
1638171920000|2021-11-29 07:45:20|217823.8|217673.8|217828.7|217678.7|217831.8|217681.8|217818.5|217668.5|25
1638171930000|2021-11-29 07:45:30|217826.3|217676.3|217833.6|217683.6|217836.9|217686.9|217826.3|217676.3|24
1638171940000|2021-11-29 07:45:40|217832.8|217682.8|217827.2|217677.2|217833.7|217683.7|217827.2|217677.2|25
1638171950000|2021-11-29 07:45:50|217829.1|217679.1|217823.9|217673.9|217831|217681|217823.9|217673.9|20
1638171960000|2021-11-29 07:46:00|217823.2|217673.2|217830.3|217680.3|217830.3|217680.3|217817.6|217667.6|18
1638171970000|2021-11-29 07:46:10|217830|217680|217822.5|217672.5|217831|217681|217822.5|217672.5|22
1638171980000|2021-11-29 07:46:20|217823.8|217673.8|217833.8|217683.8|217837.8|217687.8|217822.6|217672.6|19
1638171990000|2021-11-29 07:46:30|217835.5|217685.5|217833.4|217683.4|217835.5|217685.5|217828.5|217678.5|21
1638172000000|2021-11-29 07:46:40|217832.9|217682.9|217833.3|217683.3|217838.6|217688.6|217829.7|217679.7|20
1638172010000|2021-11-29 07:46:50|217832.5|217682.5|217829.8|217679.8|217833.4|217683.4|217823.8|217673.8|26
1638172020000|2021-11-29 07:47:00|217833.1|217683.1|217823.8|217673.8|217833.1|217683.1|217823.8|217673.8|19
1638172030000|2021-11-29 07:47:10|217823.1|217673.1|217805.3|217655.3|217823.1|217673.1|217802.7|217652.7|32
1638172040000|2021-11-29 07:47:20|217803.2|217653.2|217805.9|217655.9|217806.1|217656.1|217800.7|217650.7|23
1638172050000|2021-11-29 07:47:30|217805.8|217655.8|217821.6|217671.6|217826.8|217676.8|217805.8|217655.8|19
1638172060000|2021-11-29 07:47:40|217822.8|217672.8|217824.7|217674.7|217827.8|217677.8|217818.6|217668.6|20
1638172070000|2021-11-29 07:47:50|217824.9|217674.9|217826.9|217676.9|217828.9|217678.9|217824.9|217674.9|12
1638172080000|2021-11-29 07:48:00|217828|217678|217833.6|217683.6|217834.5|217684.5|217826.2|217676.2|24
1638172090000|2021-11-29 07:48:10|217833.4|217683.4|217821.6|217671.6|217833.4|217683.4|217816.7|217666.7|21
1638172100000|2021-11-29 07:48:20|217821.3|217671.3|217820.9|217670.9|217824.9|217674.9|217819.3|217669.3|22
1638172110000|2021-11-29 07:48:30|217819.2|217669.2|217828.6|217678.6|217830.5|217680.5|217819.1|217669.1|20
1638172120000|2021-11-29 07:48:40|217827.6|217677.6|217820.3|217670.3|217829.3|217679.3|217819.7|217669.7|31
1638172130000|2021-11-29 07:48:50|217819.1|217669.1|217814.3|217664.3|217826.9|217676.9|217793.7|217643.7|26
1638172140000|2021-11-29 07:49:00|217814.5|217664.5|217827.7|217677.7|217833.6|217683.6|217812.7|217662.7|25
1638172150000|2021-11-29 07:49:10|217830.1|217680.1|217953.8|217803.8|217961|217811|217828|217678|27
1638172160000|2021-11-29 07:49:20|217955.4|217805.4|217958.2|217808.2|217959.8|217809.8|217946.5|217796.5|26
1638172170000|2021-11-29 07:49:30|217957.9|217807.9|217954.2|217804.2|217961.6|217811.6|217954.2|217804.2|17
1638172180000|2021-11-29 07:49:40|217954.1|217804.1|217940.2|217790.2|217956.2|217806.2|217930.5|217780.5|24
1638172190000|2021-11-29 07:49:50|217939.7|217789.7|217940.8|217790.8|217948|217798|217937.5|217787.5|20
1638172200000|2021-11-29 07:50:00|217940.2|217790.2|217955.7|217805.7|217956.5|217806.5|217932.9|217782.9|23
1638172210000|2021-11-29 07:50:10|217954.4|217804.4|217952.8|217802.8|217961.9|217811.9|217944.4|217794.4|22
1638172220000|2021-11-29 07:50:20|217955.6|217805.6|217947.4|217797.4|217961|217811|217947.4|217797.4|14
1638172230000|2021-11-29 07:50:30|217950.6|217800.6|217961.2|217811.2|217973.2|217823.2|217950.6|217800.6|21
1638172240000|2021-11-29 07:50:40|217957.2|217807.2|217961.4|217811.4|217962.8|217812.8|217956.6|217806.6|19
1638172250000|2021-11-29 07:50:50|217955.9|217805.9|217973.1|217823.1|217981.1|217831.1|217955.9|217805.9|18
1638172260000|2021-11-29 07:51:00|217975.6|217825.6|218035.1|217885.1|218045.4|217895.4|217975.6|217825.6|34
1638172270000|2021-11-29 07:51:10|218031.1|217881.1|218029.9|217879.9|218034.5|217884.5|218025.3|217875.3|19
1638172280000|2021-11-29 07:51:20|218032.1|217882.1|218031.3|217881.3|218032.2|217882.2|218029.7|217879.7|15
1638172290000|2021-11-29 07:51:30|218032.3|217882.3|218032.4|217882.4|218037|217887|218024.9|217874.9|16
1638172300000|2021-11-29 07:51:40|218035.2|217885.2|218035.6|217885.6|218039.8|217889.8|218024.1|217874.1|16
1638172310000|2021-11-29 07:51:50|218034.4|217884.4|218115.2|217965.2|218123.7|217973.7|218034.4|217884.4|27
1638172320000|2021-11-29 07:52:00|218111.9|217961.9|218124.1|217974.1|218126.9|217976.9|218111.5|217961.5|28
1638172330000|2021-11-29 07:52:10|218119.7|217969.7|218113.3|217963.3|218119.7|217969.7|218112.6|217962.6|23
1638172340000|2021-11-29 07:52:20|218112.7|217962.7|218113.3|217963.3|218118.2|217968.2|218111.6|217961.6|14
1638172350000|2021-11-29 07:52:30|218113.8|217963.8|218112.9|217962.9|218118.8|217968.8|218111.7|217961.7|20
1638172360000|2021-11-29 07:52:40|218112.7|217962.7|218118|217968|218119.4|217969.4|218111.2|217961.2|19
1638172370000|2021-11-29 07:52:50|218118.6|217968.6|218115.9|217965.9|218121.7|217971.7|218114.8|217964.8|19
1638172380000|2021-11-29 07:53:00|218117.1|217967.1|218132.3|217982.3|218136.9|217986.9|218115.3|217965.3|24
1638172390000|2021-11-29 07:53:10|218130.4|217980.4|218132.8|217982.8|218135.3|217985.3|218130.4|217980.4|14
1638172400000|2021-11-29 07:53:20|218132.9|217982.9|218129|217979|218133.9|217983.9|218127.8|217977.8|22
1638172410000|2021-11-29 07:53:30|218130.2|217980.2|218127.1|217977.1|218130.9|217980.9|218124.7|217974.7|16
1638172420000|2021-11-29 07:53:40|218117.6|217967.6|218119.2|217969.2|218124.8|217974.8|218117.1|217967.1|22
1638172430000|2021-11-29 07:53:50|218118.8|217968.8|218119.8|217969.8|218120.7|217970.7|218116.9|217966.9|17
1638172440000|2021-11-29 07:54:00|218119.9|217969.9|218131.2|217981.2|218132.7|217982.7|218117|217967|29
1638172450000|2021-11-29 07:54:10|218133.6|217983.6|218125.5|217975.5|218133.6|217983.6|218124.7|217974.7|22
1638172460000|2021-11-29 07:54:20|218123.7|217973.7|218122.6|217972.6|218123.7|217973.7|218121.2|217971.2|12
1638172470000|2021-11-29 07:54:30|218121.4|217971.4|218127.2|217977.2|218128|217978|218121.4|217971.4|15
1638172480000|2021-11-29 07:54:40|218127|217977|218124.7|217974.7|218136.9|217986.9|218124.7|217974.7|12
1638172490000|2021-11-29 07:54:50|218127.6|217977.6|218127.6|217977.6|218132.8|217982.8|218126.9|217976.9|17
1638172500000|2021-11-29 07:55:00|218128.2|217978.2|218126.2|217976.2|218129|217979|218125.9|217975.9|20
1638172510000|2021-11-29 07:55:10|218127.5|217977.5|218125.8|217975.8|218129.6|217979.6|218124.8|217974.8|23
1638172520000|2021-11-29 07:55:20|218126.1|217976.1|218123.9|217973.9|218126.3|217976.3|218123.9|217973.9|12
1638172530000|2021-11-29 07:55:30|218122.4|217972.4|218121.7|217971.7|218128.4|217978.4|218119.3|217969.3|20
1638172540000|2021-11-29 07:55:40|218122.8|217972.8|218135.6|217985.6|218135.8|217985.8|218122.8|217972.8|26
1638172550000|2021-11-29 07:55:50|218134.9|217984.9|218129.9|217979.9|218136.1|217986.1|218129.9|217979.9|19
1638172560000|2021-11-29 07:56:00|218131.5|217981.5|218134.7|217984.7|218135.5|217985.5|218131.5|217981.5|16
1638172570000|2021-11-29 07:56:10|218131.6|217981.6|218131.7|217981.7|218166.6|218016.6|218131.2|217981.2|25
1638172580000|2021-11-29 07:56:20|218132|217982|218128.9|217978.9|218134.2|217984.2|218124.6|217974.6|20
1638172590000|2021-11-29 07:56:30|218129|217979|218154.1|218004.1|218162.7|218012.7|218128.2|217978.2|29
1638172600000|2021-11-29 07:56:40|218152.6|218002.6|218150.1|218000.1|218155.3|218005.3|218148.3|217998.3|21
1638172610000|2021-11-29 07:56:50|218149.1|217999.1|218153.3|218003.3|218164.4|218014.4|218146.3|217996.3|23
1638172620000|2021-11-29 07:57:00|218155.2|218005.2|218152|218002|218163.3|218013.3|218151.5|218001.5|13
1638172630000|2021-11-29 07:57:10|218155.1|218005.1|218159.4|218009.4|218159.4|218009.4|218153.5|218003.5|15
1638172640000|2021-11-29 07:57:20|218159.1|218009.1|218157.6|218007.6|218163.9|218013.9|218156|218006|14
1638172650000|2021-11-29 07:57:30|218156.8|218006.8|218159.5|218009.5|218162.2|218012.2|218153|218003|19
1638172660000|2021-11-29 07:57:40|218157.2|218007.2|218227.4|218077.4|218227.4|218077.4|218149.7|217999.7|23
1638172670000|2021-11-29 07:57:50|218216.5|218066.5|218268.9|218118.9|218275.7|218125.7|218216.5|218066.5|31
1638172680000|2021-11-29 07:58:00|218270.3|218120.3|218264.3|218114.3|218271.6|218121.6|218262.9|218112.9|26
1638172690000|2021-11-29 07:58:10|218268.1|218118.1|218271.2|218121.2|218271.2|218121.2|218262.6|218112.6|22
1638172700000|2021-11-29 07:58:20|218267.1|218117.1|218301|218151|218301|218151|218265.6|218115.6|32
1638172710000|2021-11-29 07:58:30|218299.8|218149.8|218348.3|218198.3|218349.4|218199.4|218291|218141|25
1638172720000|2021-11-29 07:58:40|218346.1|218196.1|218338.3|218188.3|218346.1|218196.1|218335.1|218185.1|22
1638172730000|2021-11-29 07:58:50|218339.8|218189.8|218342.4|218192.4|218343.5|218193.5|218336.8|218186.8|19
1638172740000|2021-11-29 07:59:00|218341.5|218191.5|218372.4|218222.4|218372.4|218222.4|218341.5|218191.5|25
1638172750000|2021-11-29 07:59:10|218373.1|218223.1|218368.5|218218.5|218374.1|218224.1|218358.2|218208.2|23
1638172760000|2021-11-29 07:59:20|218369.8|218219.8|218368.5|218218.5|218370.5|218220.5|218362.5|218212.5|21
1638172770000|2021-11-29 07:59:30|218365.2|218215.2|218374.9|218224.9|218374.9|218224.9|218362|218212|21
1638172780000|2021-11-29 07:59:40|218374.7|218224.7|218242.6|218092.6|218375.1|218225.1|218236.7|218086.7|29
1638172790000|2021-11-29 07:59:50|218238.7|218088.7|218142.3|217992.3|218245.6|218095.6|218136.8|217986.8|29
1638172800000|2021-11-29 08:00:00|218142.5|217992.5|218177.9|218027.9|218180.1|218030.1|218141.2|217991.2|36
1638172810000|2021-11-29 08:00:10|218177.8|218027.8|218251.8|218101.8|218251.9|218101.9|218158.8|218008.8|40
1638172820000|2021-11-29 08:00:20|218257.7|218107.7|218250.2|218100.2|218257.7|218107.7|218245.4|218095.4|38
1638172830000|2021-11-29 08:00:30|218248.5|218098.5|218209.1|218059.1|218251.2|218101.2|218204.2|218054.2|38
1638172840000|2021-11-29 08:00:40|218206.7|218056.7|218228.6|218078.6|218231|218081|218206|218056|34
1638172850000|2021-11-29 08:00:50|218228.3|218078.3|218291.9|218141.9|218323.1|218173.1|218220.3|218070.3|38
1638172860000|2021-11-29 08:01:00|218311.9|218161.9|218312.7|218162.7|218318.7|218168.7|218307.5|218157.5|31
1638172870000|2021-11-29 08:01:10|218308.8|218158.8|218305.8|218155.8|218317.4|218167.4|218305|218155|28
1638172880000|2021-11-29 08:01:20|218310.9|218160.9|218399.7|218249.7|218399.7|218249.7|218310.8|218160.8|35
1638172890000|2021-11-29 08:01:30|218423.1|218273.1|218411.4|218261.4|218424.4|218274.4|218408.7|218258.7|37
1638172900000|2021-11-29 08:01:40|218411.9|218261.9|218426|218276|218426.1|218276.1|218411|218261|38
1638172910000|2021-11-29 08:01:50|218424.6|218274.6|218444.2|218294.2|218446.1|218296.1|218424.6|218274.6|32
1638172920000|2021-11-29 08:02:00|218444|218294|218474.7|218324.7|218477.3|218327.3|218425.1|218275.1|33
1638172930000|2021-11-29 08:02:10|218473.2|218323.2|218491.7|218341.7|218493.4|218343.4|218470.7|218320.7|33
1638172940000|2021-11-29 08:02:20|218491.4|218341.4|218490.7|218340.7|218492.7|218342.7|218489.1|218339.1|29
1638172950000|2021-11-29 08:02:30|218490.6|218340.6|218459.6|218309.6|218490.6|218340.6|218458.4|218308.4|32
1638172960000|2021-11-29 08:02:40|218459.1|218309.1|218459.5|218309.5|218463.4|218313.4|218448.6|218298.6|34
1638172970000|2021-11-29 08:02:50|218459.9|218309.9|218444|218294|218459.9|218309.9|218442.8|218292.8|31
1638172980000|2021-11-29 08:03:00|218443.7|218293.7|218312.5|218162.5|218452.7|218302.7|218306.1|218156.1|31
1638172990000|2021-11-29 08:03:10|218310.3|218160.3|218378|218228|218383.7|218233.7|218306.7|218156.7|34
1638173000000|2021-11-29 08:03:20|218383.2|218233.2|218450.9|218300.9|218454.5|218304.5|218382.5|218232.5|30
1638173010000|2021-11-29 08:03:30|218451.7|218301.7|218512.4|218362.4|218523.9|218373.9|218448.6|218298.6|28
1638173020000|2021-11-29 08:03:40|218512|218362|218500.3|218350.3|218512|218362|218499.6|218349.6|23
1638173030000|2021-11-29 08:03:50|218500.1|218350.1|218543.9|218393.9|218547.7|218397.7|218499.3|218349.3|30
1638173040000|2021-11-29 08:04:00|218544.5|218394.5|218589|218439|218590.9|218440.9|218540|218390|31
1638173050000|2021-11-29 08:04:10|218586.1|218436.1|218510.9|218360.9|218586.1|218436.1|218510.9|218360.9|34
1638173060000|2021-11-29 08:04:20|218510.2|218360.2|218448.4|218298.4|218510.9|218360.9|218434.9|218284.9|36
1638173070000|2021-11-29 08:04:30|218448.2|218298.2|218450.7|218300.7|218463.9|218313.9|218443.1|218293.1|28
1638173080000|2021-11-29 08:04:40|218453.8|218303.8|218434|218284|218453.8|218303.8|218425.9|218275.9|31
1638173090000|2021-11-29 08:04:50|218436.1|218286.1|218437.8|218287.8|218439.1|218289.1|218432.3|218282.3|22
1638173100000|2021-11-29 08:05:00|218437.5|218287.5|218454.6|218304.6|218455.5|218305.5|218431.4|218281.4|28
1638173110000|2021-11-29 08:05:10|218455.9|218305.9|218463.9|218313.9|218479.2|218329.2|218455.3|218305.3|33
1638173120000|2021-11-29 08:05:20|218454.7|218304.7|218455.1|218305.1|218457.3|218307.3|218450.3|218300.3|31
1638173130000|2021-11-29 08:05:30|218454.8|218304.8|218452.3|218302.3|218461.5|218311.5|218449.7|218299.7|32
1638173140000|2021-11-29 08:05:40|218452.4|218302.4|218464|218314|218466.3|218316.3|218449.2|218299.2|33
1638173150000|2021-11-29 08:05:50|218463.7|218313.7|218463|218313|218464.8|218314.8|218453.1|218303.1|31
1638173160000|2021-11-29 08:06:00|218463.5|218313.5|218464.3|218314.3|218464.4|218314.4|218455.6|218305.6|33
1638173170000|2021-11-29 08:06:10|218461.4|218311.4|218451.1|218301.1|218467.2|218317.2|218449.5|218299.5|27
1638173180000|2021-11-29 08:06:20|218452.3|218302.3|218458.6|218308.6|218460.6|218310.6|218450.7|218300.7|28
1638173190000|2021-11-29 08:06:30|218458|218308|218457.3|218307.3|218460.2|218310.2|218454.4|218304.4|27
1638173200000|2021-11-29 08:06:40|218456.5|218306.5|218452.8|218302.8|218456.5|218306.5|218450.3|218300.3|22
1638173210000|2021-11-29 08:06:50|218450.9|218300.9|218460.4|218310.4|218460.4|218310.4|218449.7|218299.7|27
1638173220000|2021-11-29 08:07:00|218461.5|218311.5|218459.4|218309.4|218469.9|218319.9|218458.8|218308.8|32
1638173230000|2021-11-29 08:07:10|218459|218309|218454.8|218304.8|218460.3|218310.3|218451.9|218301.9|25
1638173240000|2021-11-29 08:07:20|218454.5|218304.5|218452.5|218302.5|218458.6|218308.6|218452.5|218302.5|26
1638173250000|2021-11-29 08:07:30|218454.3|218304.3|218457.5|218307.5|218459.1|218309.1|218454.3|218304.3|25
1638173260000|2021-11-29 08:07:40|218458.1|218308.1|218453.9|218303.9|218458.1|218308.1|218445|218295|23
1638173270000|2021-11-29 08:07:50|218450|218300|218490.4|218340.4|218490.4|218340.4|218450|218300|25
1638173280000|2021-11-29 08:08:00|218490.9|218340.9|218602.6|218452.6|218610.6|218460.6|218490|218340|34
1638173290000|2021-11-29 08:08:10|218604.4|218454.4|218610.1|218460.1|218612|218462|218602.4|218452.4|25
1638173300000|2021-11-29 08:08:20|218611.9|218461.9|218652.5|218502.5|218656.2|218506.2|218611.1|218461.1|33
1638173310000|2021-11-29 08:08:30|218649.9|218499.9|218656.8|218506.8|218656.8|218506.8|218649.4|218499.4|28
1638173320000|2021-11-29 08:08:40|218655.1|218505.1|218653.3|218503.3|218661.3|218511.3|218651.8|218501.8|23
1638173330000|2021-11-29 08:08:50|218653|218503|218682.2|218532.2|218682.2|218532.2|218639.2|218489.2|30
1638173340000|2021-11-29 08:09:00|218690.5|218540.5|218732.7|218582.7|218733.1|218583.1|218690.5|218540.5|33
1638173350000|2021-11-29 08:09:10|218735.1|218585.1|218756.1|218606.1|218756.1|218606.1|218733.2|218583.2|36
1638173360000|2021-11-29 08:09:20|218755.2|218605.2|218747.2|218597.2|218755.5|218605.5|218740.4|218590.4|24
1638173370000|2021-11-29 08:09:30|218747.6|218597.6|218745.8|218595.8|218748|218598|218741|218591|28
1638173380000|2021-11-29 08:09:40|218744.9|218594.9|218754.8|218604.8|218755|218605|218742.1|218592.1|20
1638173390000|2021-11-29 08:09:50|218750.9|218600.9|218755|218605|218761|218611|218747.4|218597.4|27
1638173400000|2021-11-29 08:10:00|218756.5|218606.5|218748.1|218598.1|218765.3|218615.3|218746.4|218596.4|27
1638173410000|2021-11-29 08:10:10|218744.7|218594.7|218813|218663|218814|218664|218744.7|218594.7|31
1638173420000|2021-11-29 08:10:20|218818.3|218668.3|218816.9|218666.9|218825.2|218675.2|218814.5|218664.5|31
1638173430000|2021-11-29 08:10:30|218819.5|218669.5|218827.5|218677.5|218829|218679|218812|218662|31
1638173440000|2021-11-29 08:10:40|218827.9|218677.9|218900.7|218750.7|218908.2|218758.2|218825.2|218675.2|36
1638173450000|2021-11-29 08:10:50|218899.6|218749.6|218896.8|218746.8|218920.2|218770.2|218894.7|218744.7|30
1638173460000|2021-11-29 08:11:00|218895.6|218745.6|218917.3|218767.3|218922.1|218772.1|218890.3|218740.3|29
1638173470000|2021-11-29 08:11:10|218916.6|218766.6|218920.4|218770.4|218922.9|218772.9|218915|218765|22
1638173480000|2021-11-29 08:11:20|218919.1|218769.1|218964.4|218814.4|218967.3|218817.3|218919.1|218769.1|28
1638173490000|2021-11-29 08:11:30|218964.1|218814.1|219018.7|218868.7|219018.7|218868.7|218963.9|218813.9|29
1638173500000|2021-11-29 08:11:40|219016.8|218866.8|219005.7|218855.7|219016.8|218866.8|219001.9|218851.9|23
1638173510000|2021-11-29 08:11:50|219003.4|218853.4|219011.5|218861.5|219020|218870|218995.2|218845.2|32
1638173520000|2021-11-29 08:12:00|219011.6|218861.6|218882.7|218732.7|219011.6|218861.6|218882.7|218732.7|31
1638173530000|2021-11-29 08:12:10|218883.4|218733.4|218837.9|218687.9|218883.4|218733.4|218786.4|218636.4|40
1638173540000|2021-11-29 08:12:20|218842.3|218692.3|218814.9|218664.9|218842.3|218692.3|218803|218653|35
1638173550000|2021-11-29 08:12:30|218815.3|218665.3|218896.6|218746.6|218896.6|218746.6|218810.3|218660.3|30
1638173560000|2021-11-29 08:12:40|218895.1|218745.1|218845.2|218695.2|218903.7|218753.7|218840.8|218690.8|32
1638173570000|2021-11-29 08:12:50|218844|218694|218807.2|218657.2|218851.9|218701.9|218807|218657|26
1638173580000|2021-11-29 08:13:00|218809|218659|218823|218673|218823.6|218673.6|218806.5|218656.5|30
1638173590000|2021-11-29 08:13:10|218816.1|218666.1|218859.4|218709.4|218869.2|218719.2|218816.1|218666.1|35
1638173600000|2021-11-29 08:13:20|218844.1|218694.1|218848.3|218698.3|218857.1|218707.1|218837.3|218687.3|25
1638173610000|2021-11-29 08:13:30|218847|218697|218726.8|218576.8|218847.8|218697.8|218726.8|218576.8|31
1638173620000|2021-11-29 08:13:40|218725.3|218575.3|218736.6|218586.6|218742.2|218592.2|218725.3|218575.3|30
1638173630000|2021-11-29 08:13:50|218735.3|218585.3|218804.6|218654.6|218814.5|218664.5|218735.3|218585.3|28
1638173640000|2021-11-29 08:14:00|218803.7|218653.7|218807.4|218657.4|218808.7|218658.7|218803.5|218653.5|22
1638173650000|2021-11-29 08:14:10|218807.1|218657.1|218858.2|218708.2|218862|218712|218805.7|218655.7|31
1638173660000|2021-11-29 08:14:20|218859.7|218709.7|218873.5|218723.5|218877|218727|218857.4|218707.4|32
1638173670000|2021-11-29 08:14:30|218873.3|218723.3|218903.4|218753.4|218904.6|218754.6|218871.1|218721.1|28
1638173680000|2021-11-29 08:14:40|218903.3|218753.3|218896.2|218746.2|218903.3|218753.3|218895.5|218745.5|27
1638173690000|2021-11-29 08:14:50|218896.1|218746.1|218941.3|218791.3|218951.5|218801.5|218896|218746|30
1638173700000|2021-11-29 08:15:00|218935.6|218785.6|218934.9|218784.9|218942.3|218792.3|218902.1|218752.1|37
1638173710000|2021-11-29 08:15:10|218936.4|218786.4|218940.9|218790.9|218944.2|218794.2|218931.5|218781.5|31
1638173720000|2021-11-29 08:15:20|218940.8|218790.8|218940.1|218790.1|218941.7|218791.7|218939.1|218789.1|28
1638173730000|2021-11-29 08:15:30|218939.2|218789.2|218944.6|218794.6|218948.5|218798.5|218939|218789|25
1638173740000|2021-11-29 08:15:40|218943.3|218793.3|218939.7|218789.7|218946.1|218796.1|218937.1|218787.1|25
1638173750000|2021-11-29 08:15:50|218939.3|218789.3|218935.3|218785.3|218939.8|218789.8|218935.3|218785.3|24
1638173760000|2021-11-29 08:16:00|218902.8|218752.8|218805.9|218655.9|218922.8|218772.8|218804.2|218654.2|35
1638173770000|2021-11-29 08:16:10|218805.2|218655.2|218848|218698|218855.6|218705.6|218804.9|218654.9|31
1638173780000|2021-11-29 08:16:20|218848.1|218698.1|218846.5|218696.5|218850.1|218700.1|218844|218694|25
1638173790000|2021-11-29 08:16:30|218819.1|218669.1|218811.6|218661.6|218824.9|218674.9|218808.4|218658.4|30
1638173800000|2021-11-29 08:16:40|218811.5|218661.5|218812.9|218662.9|218815.3|218665.3|218811.5|218661.5|24
1638173810000|2021-11-29 08:16:50|218814|218664|218812|218662|218816.5|218666.5|218809.3|218659.3|22
1638173820000|2021-11-29 08:17:00|218811.9|218661.9|218709|218559|218826.3|218676.3|218708.5|218558.5|36
1638173830000|2021-11-29 08:17:10|218706.8|218556.8|218668|218518|218707|218557|218656.7|218506.7|36
1638173840000|2021-11-29 08:17:20|218664.3|218514.3|218638.7|218488.7|218667.3|218517.3|218637.8|218487.8|29
1638173850000|2021-11-29 08:17:30|218641.3|218491.3|218619|218469|218647.8|218497.8|218611.8|218461.8|30
1638173860000|2021-11-29 08:17:40|218615.7|218465.7|218617.3|218467.3|218618.6|218468.6|218608.4|218458.4|24
1638173870000|2021-11-29 08:17:50|218617.4|218467.4|218613.4|218463.4|218617.4|218467.4|218610.8|218460.8|25
1638173880000|2021-11-29 08:18:00|218613.5|218463.5|218610.7|218460.7|218615.7|218465.7|218609.2|218459.2|28
1638173890000|2021-11-29 08:18:10|218602.5|218452.5|218597.7|218447.7|218603|218453|218594.9|218444.9|31
1638173900000|2021-11-29 08:18:20|218599.9|218449.9|218674.4|218524.4|218694.5|218544.5|218598.3|218448.3|33
1638173910000|2021-11-29 08:18:30|218674.9|218524.9|218669.9|218519.9|218676.2|218526.2|218666.1|218516.1|35
1638173920000|2021-11-29 08:18:40|218670.9|218520.9|218666.7|218516.7|218673.5|218523.5|218666.5|218516.5|31
1638173930000|2021-11-29 08:18:50|218668.2|218518.2|218668.3|218518.3|218671.6|218521.6|218659.2|218509.2|33
1638173940000|2021-11-29 08:19:00|218664.8|218514.8|218668.9|218518.9|218670.4|218520.4|218662.9|218512.9|33
1638173950000|2021-11-29 08:19:10|218673.3|218523.3|218671.9|218521.9|218676.1|218526.1|218666.9|218516.9|33
1638173960000|2021-11-29 08:19:20|218672.5|218522.5|218718.4|218568.4|218720.5|218570.5|218672.3|218522.3|36
1638173970000|2021-11-29 08:19:30|218724.6|218574.6|218774.2|218624.2|218774.2|218624.2|218722.9|218572.9|38
1638173980000|2021-11-29 08:19:40|218771.9|218621.9|218825.3|218675.3|218825.3|218675.3|218768.3|218618.3|37
1638173990000|2021-11-29 08:19:50|218823.9|218673.9|218908.5|218758.5|218911|218761|218823.9|218673.9|34
1638174000000|2021-11-29 08:20:00|218905.5|218755.5|218942.9|218792.9|218954.5|218804.5|218905.5|218755.5|34
1638174010000|2021-11-29 08:20:10|218948.3|218798.3|218940.6|218790.6|218948.3|218798.3|218940.6|218790.6|23
1638174020000|2021-11-29 08:20:20|218940.4|218790.4|218901|218751|218941.5|218791.5|218898.9|218748.9|29
1638174030000|2021-11-29 08:20:30|218901.1|218751.1|218919|218769|218919|218769|218892.4|218742.4|24
1638174040000|2021-11-29 08:20:40|218920.6|218770.6|218896.3|218746.3|218931.3|218781.3|218896|218746|34
1638174050000|2021-11-29 08:20:50|218901|218751|218917.7|218767.7|218918.8|218768.8|218901|218751|33
1638174060000|2021-11-29 08:21:00|218917.8|218767.8|218929.8|218779.8|218932.6|218782.6|218915.4|218765.4|28
1638174070000|2021-11-29 08:21:10|218930.4|218780.4|218886.1|218736.1|218930.4|218780.4|218886.1|218736.1|33
1638174080000|2021-11-29 08:21:20|218885.4|218735.4|218867.3|218717.3|218887.3|218737.3|218863.5|218713.5|37
1638174090000|2021-11-29 08:21:30|218869.2|218719.2|218869.6|218719.6|218871.3|218721.3|218861.4|218711.4|37
1638174100000|2021-11-29 08:21:40|218870|218720|218833.3|218683.3|218870|218720|218825.8|218675.8|35
1638174110000|2021-11-29 08:21:50|218834.2|218684.2|218841.2|218691.2|218841.6|218691.6|218832.9|218682.9|32
1638174120000|2021-11-29 08:22:00|218839|218689|218828.1|218678.1|218841.2|218691.2|218828.1|218678.1|30
1638174130000|2021-11-29 08:22:10|218834.2|218684.2|218759|218609|218838.9|218688.9|218752.2|218602.2|35
1638174140000|2021-11-29 08:22:20|218758.3|218608.3|218756.6|218606.6|218763.8|218613.8|218755.5|218605.5|24
1638174150000|2021-11-29 08:22:30|218756.5|218606.5|218775|218625|218775|218625|218728|218578|33
1638174160000|2021-11-29 08:22:40|218772.2|218622.2|218755.1|218605.1|218773.4|218623.4|218753.4|218603.4|31
1638174170000|2021-11-29 08:22:50|218756.3|218606.3|218745.4|218595.4|218756.3|218606.3|218729.9|218579.9|33
1638174180000|2021-11-29 08:23:00|218745.7|218595.7|218743|218593|218748.3|218598.3|218738.2|218588.2|27
1638174190000|2021-11-29 08:23:10|218743.8|218593.8|218744.7|218594.7|218747.2|218597.2|218743.8|218593.8|24
1638174200000|2021-11-29 08:23:20|218744.4|218594.4|218763.7|218613.7|218766.2|218616.2|218743.2|218593.2|28
1638174210000|2021-11-29 08:23:30|218763.9|218613.9|218746|218596|218764.3|218614.3|218737.5|218587.5|34
1638174220000|2021-11-29 08:23:40|218746.8|218596.8|218737.5|218587.5|218747.1|218597.1|218735.3|218585.3|29
1638174230000|2021-11-29 08:23:50|218738|218588|218742.5|218592.5|218742.7|218592.7|218737.1|218587.1|32
1638174240000|2021-11-29 08:24:00|218742.1|218592.1|218757.8|218607.8|218757.8|218607.8|218738.9|218588.9|31
1638174250000|2021-11-29 08:24:10|218760.4|218610.4|218805.9|218655.9|218805.9|218655.9|218754.3|218604.3|31
1638174260000|2021-11-29 08:24:20|218805.2|218655.2|218802.7|218652.7|218808.9|218658.9|218799.5|218649.5|29
1638174270000|2021-11-29 08:24:30|218802.8|218652.8|218770.3|218620.3|218804.3|218654.3|218770.3|218620.3|23
1638174280000|2021-11-29 08:24:40|218775.5|218625.5|218790.7|218640.7|218792.4|218642.4|218775.5|218625.5|29
1638174290000|2021-11-29 08:24:50|218800.6|218650.6|218805.7|218655.7|218805.7|218655.7|218791|218641|29
1638174300000|2021-11-29 08:25:00|218805.4|218655.4|218802.5|218652.5|218805.4|218655.4|218800.5|218650.5|26
1638174310000|2021-11-29 08:25:10|218803.5|218653.5|218799.7|218649.7|218803.5|218653.5|218794.8|218644.8|28
1638174320000|2021-11-29 08:25:20|218801.1|218651.1|218788.2|218638.2|218806.4|218656.4|218787.8|218637.8|32
1638174330000|2021-11-29 08:25:30|218795.6|218645.6|218799.2|218649.2|218799.2|218649.2|218789.8|218639.8|29
1638174340000|2021-11-29 08:25:40|218796.7|218646.7|218825.4|218675.4|218830.4|218680.4|218796.7|218646.7|33
1638174350000|2021-11-29 08:25:50|218825.6|218675.6|218834.2|218684.2|218838.5|218688.5|218822.3|218672.3|34
1638174360000|2021-11-29 08:26:00|218834|218684|218809.3|218659.3|218835.6|218685.6|218786.2|218636.2|40
1638174370000|2021-11-29 08:26:10|218809.7|218659.7|218805.4|218655.4|218809.7|218659.7|218802.5|218652.5|24
1638174380000|2021-11-29 08:26:20|218807|218657|218797.6|218647.6|218807|218657|218782.4|218632.4|29
1638174390000|2021-11-29 08:26:30|218791.5|218641.5|218796.4|218646.4|218799.5|218649.5|218788.3|218638.3|28
1638174400000|2021-11-29 08:26:40|218796.7|218646.7|218792.5|218642.5|218801.3|218651.3|218789.2|218639.2|27
1638174410000|2021-11-29 08:26:50|218793.3|218643.3|218807.6|218657.6|218809.2|218659.2|218792.8|218642.8|28
1638174420000|2021-11-29 08:27:00|218807.5|218657.5|218823.2|218673.2|218825.5|218675.5|218795|218645|34
1638174430000|2021-11-29 08:27:10|218822.4|218672.4|218822.1|218672.1|218830.4|218680.4|218819.8|218669.8|27
1638174440000|2021-11-29 08:27:20|218823|218673|218814.1|218664.1|218823|218673|218805.7|218655.7|32
1638174450000|2021-11-29 08:27:30|218813.7|218663.7|218816.6|218666.6|218821.4|218671.4|218812.7|218662.7|27
1638174460000|2021-11-29 08:27:40|218817.4|218667.4|218816.3|218666.3|218818.6|218668.6|218811|218661|23
1638174470000|2021-11-29 08:27:50|218815.5|218665.5|218847.4|218697.4|218848.2|218698.2|218815.5|218665.5|30
1638174480000|2021-11-29 08:28:00|218848.3|218698.3|218776.2|218626.2|218850.7|218700.7|218756.2|218606.2|37
1638174490000|2021-11-29 08:28:10|218778.1|218628.1|218803.6|218653.6|218803.9|218653.9|218775.1|218625.1|27
1638174500000|2021-11-29 08:28:20|218803.3|218653.3|218779.9|218629.9|218804.2|218654.2|218759|218609|31
1638174510000|2021-11-29 08:28:30|218783.2|218633.2|218809.1|218659.1|218809.2|218659.2|218778.5|218628.5|31
1638174520000|2021-11-29 08:28:40|218808.9|218658.9|218734.8|218584.8|218808.9|218658.9|218731.8|218581.8|26
1638174530000|2021-11-29 08:28:50|218734.9|218584.9|218737.7|218587.7|218740.4|218590.4|218734.2|218584.2|22
1638174540000|2021-11-29 08:29:00|218737.9|218587.9|218739|218589|218739.3|218589.3|218733.6|218583.6|26
1638174550000|2021-11-29 08:29:10|218738.5|218588.5|218735.5|218585.5|218741.8|218591.8|218729.2|218579.2|30
1638174560000|2021-11-29 08:29:20|218734.9|218584.9|218826.2|218676.2|218826.2|218676.2|218734.9|218584.9|33
1638174570000|2021-11-29 08:29:30|218829.3|218679.3|218832.9|218682.9|218848.8|218698.8|218827.6|218677.6|32
1638174580000|2021-11-29 08:29:40|218830.6|218680.6|218852.2|218702.2|218853.3|218703.3|218830.6|218680.6|30
1638174590000|2021-11-29 08:29:50|218851.1|218701.1|218928.1|218778.1|218941.6|218791.6|218850.8|218700.8|30
1638174600000|2021-11-29 08:30:00|218928.7|218778.7|218890.6|218740.6|218928.7|218778.7|218888.9|218738.9|32
1638174610000|2021-11-29 08:30:10|218891.4|218741.4|218850.7|218700.7|218891.4|218741.4|218850.7|218700.7|34
1638174620000|2021-11-29 08:30:20|218852.3|218702.3|218848.2|218698.2|218884.3|218734.3|218846.5|218696.5|33
1638174630000|2021-11-29 08:30:30|218848.4|218698.4|218847.2|218697.2|218848.4|218698.4|218844.9|218694.9|24
1638174640000|2021-11-29 08:30:40|218846.6|218696.6|218850.3|218700.3|218851.3|218701.3|218846.2|218696.2|26
1638174650000|2021-11-29 08:30:50|218847.6|218697.6|218848.5|218698.5|218851.4|218701.4|218847.6|218697.6|25
1638174660000|2021-11-29 08:31:00|218850.2|218700.2|218853.9|218703.9|218856.2|218706.2|218849.9|218699.9|23
1638174670000|2021-11-29 08:31:10|218852.4|218702.4|218851.8|218701.8|218854|218704|218849.7|218699.7|22
1638174680000|2021-11-29 08:31:20|218851.4|218701.4|218851.5|218701.5|218855.4|218705.4|218842.3|218692.3|28
1638174690000|2021-11-29 08:31:30|218851.6|218701.6|218855.3|218705.3|218856.8|218706.8|218851.6|218701.6|20
1638174700000|2021-11-29 08:31:40|218858.3|218708.3|218851.7|218701.7|218858.4|218708.4|218850.2|218700.2|17
1638174710000|2021-11-29 08:31:50|218850.1|218700.1|218846.4|218696.4|218852.4|218702.4|218845.9|218695.9|17
1638174720000|2021-11-29 08:32:00|218846.6|218696.6|218777.1|218627.1|218846.6|218696.6|218771.9|218621.9|33
1638174730000|2021-11-29 08:32:10|218751.8|218601.8|218751.3|218601.3|218765.1|218615.1|218747|218597|28
1638174740000|2021-11-29 08:32:20|218751.2|218601.2|218754.6|218604.6|218754.6|218604.6|218751.2|218601.2|16
1638174750000|2021-11-29 08:32:30|218749.3|218599.3|218751.8|218601.8|218751.8|218601.8|218749|218599|18
1638174760000|2021-11-29 08:32:40|218751.4|218601.4|218750.6|218600.6|218752.5|218602.5|218746.7|218596.7|24
1638174770000|2021-11-29 08:32:50|218749.9|218599.9|218677.2|218527.2|218752.9|218602.9|218677.2|218527.2|23
1638174780000|2021-11-29 08:33:00|218681.4|218531.4|218688.2|218538.2|218718.9|218568.9|218681.4|218531.4|37
1638174790000|2021-11-29 08:33:10|218688.3|218538.3|218628.2|218478.2|218688.3|218538.3|218598.1|218448.1|35
1638174800000|2021-11-29 08:33:20|218627|218477|218591.9|218441.9|218628.6|218478.6|218589.8|218439.8|30
1638174810000|2021-11-29 08:33:30|218594.7|218444.7|218601.1|218451.1|218604.8|218454.8|218570|218420|31
1638174820000|2021-11-29 08:33:40|218607.8|218457.8|218601.8|218451.8|218609|218459|218595.6|218445.6|16
1638174830000|2021-11-29 08:33:50|218602.7|218452.7|218633.2|218483.2|218633.2|218483.2|218600.5|218450.5|26
1638174840000|2021-11-29 08:34:00|218632.9|218482.9|218657.7|218507.7|218665.2|218515.2|218632.7|218482.7|32
1638174850000|2021-11-29 08:34:10|218658.6|218508.6|218645|218495|218658.6|218508.6|218638.2|218488.2|32
1638174860000|2021-11-29 08:34:20|218644.7|218494.7|218552|218402|218644.7|218494.7|218551.7|218401.7|32
1638174870000|2021-11-29 08:34:30|218552.4|218402.4|218567.2|218417.2|218571.7|218421.7|218552.3|218402.3|31
1638174880000|2021-11-29 08:34:40|218566.9|218416.9|218570.7|218420.7|218570.8|218420.8|218564.1|218414.1|27
1638174890000|2021-11-29 08:34:50|218570.4|218420.4|218568|218418|218570.4|218420.4|218563.1|218413.1|24
1638174900000|2021-11-29 08:35:00|218568.4|218418.4|218559.3|218409.3|218570|218420|218559.2|218409.2|25
1638174910000|2021-11-29 08:35:10|218558.6|218408.6|218558.2|218408.2|218568|218418|218556.1|218406.1|33
1638174920000|2021-11-29 08:35:20|218559.6|218409.6|218559.8|218409.8|218563.8|218413.8|218552.5|218402.5|32
1638174930000|2021-11-29 08:35:30|218560.5|218410.5|218563.9|218413.9|218565.1|218415.1|218558.8|218408.8|20
1638174940000|2021-11-29 08:35:40|218563.6|218413.6|218611.9|218461.9|218614.7|218464.7|218560.8|218410.8|32
1638174950000|2021-11-29 08:35:50|218611.6|218461.6|218625.5|218475.5|218629.6|218479.6|218611.6|218461.6|33
1638174960000|2021-11-29 08:36:00|218624.4|218474.4|218622.1|218472.1|218624.9|218474.9|218616.9|218466.9|36
1638174970000|2021-11-29 08:36:10|218622.3|218472.3|218625.8|218475.8|218626.8|218476.8|218617.2|218467.2|32
1638174980000|2021-11-29 08:36:20|218626.4|218476.4|218626.7|218476.7|218627|218477|218625.5|218475.5|23
1638174990000|2021-11-29 08:36:30|218626.2|218476.2|218611.1|218461.1|218626.2|218476.2|218594.6|218444.6|34
1638175000000|2021-11-29 08:36:40|218611.5|218461.5|218568.1|218418.1|218611.5|218461.5|218566.7|218416.7|28
1638175010000|2021-11-29 08:36:50|218569.9|218419.9|218563.4|218413.4|218572.8|218422.8|218551.6|218401.6|26
1638175020000|2021-11-29 08:37:00|218563.1|218413.1|218565.9|218415.9|218567.1|218417.1|218554.6|218404.6|24
1638175030000|2021-11-29 08:37:10|218565.7|218415.7|218563.3|218413.3|218566.4|218416.4|218558.8|218408.8|23
1638175040000|2021-11-29 08:37:20|218563.4|218413.4|218561.8|218411.8|218567.2|218417.2|218553.9|218403.9|24
1638175050000|2021-11-29 08:37:30|218561.9|218411.9|218557.6|218407.6|218561.9|218411.9|218550.7|218400.7|24
1638175060000|2021-11-29 08:37:40|218558.2|218408.2|218563.9|218413.9|218563.9|218413.9|218557.4|218407.4|27
1638175070000|2021-11-29 08:37:50|218562.1|218412.1|218609.9|218459.9|218634.4|218484.4|218562.1|218412.1|34
1638175080000|2021-11-29 08:38:00|218593.9|218443.9|218616.3|218466.3|218618.4|218468.4|218583.7|218433.7|28
1638175090000|2021-11-29 08:38:10|218612.5|218462.5|218581|218431|218613.1|218463.1|218578.5|218428.5|27
1638175100000|2021-11-29 08:38:20|218581.2|218431.2|218612.4|218462.4|218613.3|218463.3|218581|218431|23
1638175110000|2021-11-29 08:38:30|218612.1|218462.1|218591.2|218441.2|218613.1|218463.1|218587.8|218437.8|26
1638175120000|2021-11-29 08:38:40|218591.9|218441.9|218618.2|218468.2|218618.2|218468.2|218591|218441|23
1638175130000|2021-11-29 08:38:50|218618|218468|218614.6|218464.6|218620|218470|218614.6|218464.6|22
1638175140000|2021-11-29 08:39:00|218615.4|218465.4|218600.3|218450.3|218617.1|218467.1|218573|218423|34
1638175150000|2021-11-29 08:39:10|218601.6|218451.6|218583.5|218433.5|218606.4|218456.4|218583.5|218433.5|28
1638175160000|2021-11-29 08:39:20|218584.6|218434.6|218585.4|218435.4|218593|218443|218580.9|218430.9|25
1638175170000|2021-11-29 08:39:30|218586.6|218436.6|218589.1|218439.1|218590|218440|218583.9|218433.9|21
1638175180000|2021-11-29 08:39:40|218589.4|218439.4|218584.3|218434.3|218589.6|218439.6|218581.1|218431.1|23
1638175190000|2021-11-29 08:39:50|218585|218435|218585.7|218435.7|218589.2|218439.2|218583.2|218433.2|19
1638175200000|2021-11-29 08:40:00|218585.8|218435.8|218583.8|218433.8|218601.1|218451.1|218573.5|218423.5|31
1638175210000|2021-11-29 08:40:10|218576.9|218426.9|218613.7|218463.7|218614.5|218464.5|218574.9|218424.9|29
1638175220000|2021-11-29 08:40:20|218612.1|218462.1|218621|218471|218629.4|218479.4|218610.5|218460.5|23
1638175230000|2021-11-29 08:40:30|218621.8|218471.8|218769.1|218619.1|218782.3|218632.3|218621.7|218471.7|33
1638175240000|2021-11-29 08:40:40|218769|218619|218772.6|218622.6|218777.7|218627.7|218762.2|218612.2|32
1638175250000|2021-11-29 08:40:50|218769.8|218619.8|218717.5|218567.5|218770.3|218620.3|218715.7|218565.7|32
1638175260000|2021-11-29 08:41:00|218717.3|218567.3|218669.4|218519.4|218717.3|218567.3|218669.4|218519.4|27
1638175270000|2021-11-29 08:41:10|218669.1|218519.1|218646.3|218496.3|218674.1|218524.1|218640.5|218490.5|31
1638175280000|2021-11-29 08:41:20|218644.6|218494.6|218645.3|218495.3|218645.4|218495.4|218641.9|218491.9|15
1638175290000|2021-11-29 08:41:30|218645.7|218495.7|218666.9|218516.9|218668.4|218518.4|218645.7|218495.7|26
1638175300000|2021-11-29 08:41:40|218665.5|218515.5|218676.5|218526.5|218680.7|218530.7|218664.9|218514.9|27
1638175310000|2021-11-29 08:41:50|218677.1|218527.1|218710|218560|218716.5|218566.5|218677.1|218527.1|29
1638175320000|2021-11-29 08:42:00|218710.9|218560.9|218725.4|218575.4|218727.9|218577.9|218710.9|218560.9|27
1638175330000|2021-11-29 08:42:10|218723.5|218573.5|218722.4|218572.4|218724.7|218574.7|218718.8|218568.8|31
1638175340000|2021-11-29 08:42:20|218722.6|218572.6|218720.8|218570.8|218724.8|218574.8|218720.8|218570.8|30
1638175350000|2021-11-29 08:42:30|218721|218571|218725.4|218575.4|218726.6|218576.6|218719.8|218569.8|27
1638175360000|2021-11-29 08:42:40|218726|218576|218763.2|218613.2|218763.2|218613.2|218724.4|218574.4|29
1638175370000|2021-11-29 08:42:50|218762.1|218612.1|218760.8|218610.8|218765.3|218615.3|218757.4|218607.4|27
1638175380000|2021-11-29 08:43:00|218759.9|218609.9|218825.2|218675.2|218825.2|218675.2|218757.1|218607.1|32
1638175390000|2021-11-29 08:43:10|218824.6|218674.6|218821.8|218671.8|218830.2|218680.2|218820.8|218670.8|32
1638175400000|2021-11-29 08:43:20|218821.6|218671.6|218831.2|218681.2|218846.1|218696.1|218809|218659|28
1638175410000|2021-11-29 08:43:30|218830.4|218680.4|218758.8|218608.8|218836.5|218686.5|218757.3|218607.3|29
1638175420000|2021-11-29 08:43:40|218754.5|218604.5|218752.6|218602.6|218756.1|218606.1|218745.9|218595.9|29
1638175430000|2021-11-29 08:43:50|218744.7|218594.7|218747|218597|218749.7|218599.7|218741.8|218591.8|23
1638175440000|2021-11-29 08:44:00|218746.8|218596.8|218725.6|218575.6|218747.2|218597.2|218708.5|218558.5|30
1638175450000|2021-11-29 08:44:10|218726.1|218576.1|218725.5|218575.5|218732.1|218582.1|218724.9|218574.9|28
1638175460000|2021-11-29 08:44:20|218731.5|218581.5|218757.2|218607.2|218760.2|218610.2|218729|218579|24
1638175470000|2021-11-29 08:44:30|218758.2|218608.2|218760.7|218610.7|218760.7|218610.7|218754|218604|32
1638175480000|2021-11-29 08:44:40|218760.1|218610.1|218710.3|218560.3|218760.1|218610.1|218703.9|218553.9|30
1638175490000|2021-11-29 08:44:50|218710.6|218560.6|218586.4|218436.4|218711.2|218561.2|218560.9|218410.9|34
1638175500000|2021-11-29 08:45:00|218585.8|218435.8|218600.2|218450.2|218663.6|218513.6|218585.2|218435.2|35
1638175510000|2021-11-29 08:45:10|218601.4|218451.4|218607.7|218457.7|218607.7|218457.7|218599.5|218449.5|25
1638175520000|2021-11-29 08:45:20|218641.6|218491.6|218640.3|218490.3|218647.5|218497.5|218636.3|218486.3|28
1638175530000|2021-11-29 08:45:30|218641.8|218491.8|218660.4|218510.4|218660.4|218510.4|218634.9|218484.9|27
1638175540000|2021-11-29 08:45:40|218660.3|218510.3|218658.3|218508.3|218660.6|218510.6|218656.8|218506.8|24
1638175550000|2021-11-29 08:45:50|218659|218509|218733.1|218583.1|218735.8|218585.8|218659|218509|33
1638175560000|2021-11-29 08:46:00|218735.9|218585.9|218752|218602|218754.6|218604.6|218735.9|218585.9|31
1638175570000|2021-11-29 08:46:10|218749.9|218599.9|218745|218595|218756.3|218606.3|218744.5|218594.5|25
1638175580000|2021-11-29 08:46:20|218753.1|218603.1|218747.6|218597.6|218754.5|218604.5|218747.2|218597.2|30
1638175590000|2021-11-29 08:46:30|218749.3|218599.3|218768.7|218618.7|218768.7|218618.7|218749.3|218599.3|25
1638175600000|2021-11-29 08:46:40|218767.6|218617.6|218763.7|218613.7|218767.9|218617.9|218757.8|218607.8|29
1638175610000|2021-11-29 08:46:50|218763.2|218613.2|218762|218612|218767.1|218617.1|218758.2|218608.2|30
1638175620000|2021-11-29 08:47:00|218763|218613|218757.7|218607.7|218763|218613|218751.4|218601.4|31
1638175630000|2021-11-29 08:47:10|218758.4|218608.4|218790.8|218640.8|218791.5|218641.5|218757.7|218607.7|20
1638175640000|2021-11-29 08:47:20|218791|218641|218757.6|218607.6|218791|218641|218751|218601|32
1638175650000|2021-11-29 08:47:30|218759|218609|218766.1|218616.1|218766.2|218616.2|218758.6|218608.6|30
1638175660000|2021-11-29 08:47:40|218777.2|218627.2|218757|218607|218778.1|218628.1|218752.4|218602.4|31
1638175670000|2021-11-29 08:47:50|218763.5|218613.5|218726.1|218576.1|218763.5|218613.5|218726.1|218576.1|25
1638175680000|2021-11-29 08:48:00|218728.6|218578.6|218703.6|218553.6|218728.6|218578.6|218700.1|218550.1|30
1638175690000|2021-11-29 08:48:10|218703.9|218553.9|218666.3|218516.3|218708.5|218558.5|218637.8|218487.8|30
1638175700000|2021-11-29 08:48:20|218667.8|218517.8|218669.4|218519.4|218669.6|218519.6|218661.7|218511.7|32
1638175710000|2021-11-29 08:48:30|218699.3|218549.3|218700.7|218550.7|218704.4|218554.4|218698.1|218548.1|27
1638175720000|2021-11-29 08:48:40|218701.1|218551.1|218659.1|218509.1|218701.1|218551.1|218636.7|218486.7|30
1638175730000|2021-11-29 08:48:50|218658.9|218508.9|218663.6|218513.6|218663.6|218513.6|218656.6|218506.6|27
1638175740000|2021-11-29 08:49:00|218661.3|218511.3|218653.4|218503.4|218661.3|218511.3|218650.3|218500.3|24
1638175750000|2021-11-29 08:49:10|218654.2|218504.2|218725.6|218575.6|218731|218581|218654.2|218504.2|32
1638175760000|2021-11-29 08:49:20|218724.1|218574.1|218720.1|218570.1|218724.1|218574.1|218717.9|218567.9|24
1638175770000|2021-11-29 08:49:30|218720.7|218570.7|218724|218574|218724.1|218574.1|218715.2|218565.2|19
1638175780000|2021-11-29 08:49:40|218725.9|218575.9|218724.7|218574.7|218727.3|218577.3|218722|218572|19
1638175790000|2021-11-29 08:49:50|218723.7|218573.7|218766.5|218616.5|218767.7|218617.7|218723.7|218573.7|25
1638175800000|2021-11-29 08:50:00|218768.2|218618.2|218772.1|218622.1|218773.4|218623.4|218763.5|218613.5|31
1638175810000|2021-11-29 08:50:10|218770.8|218620.8|218771.9|218621.9|218775.1|218625.1|218767.2|218617.2|19
1638175820000|2021-11-29 08:50:20|218770.5|218620.5|218769.1|218619.1|218772.4|218622.4|218768.4|218618.4|21
1638175830000|2021-11-29 08:50:30|218769.2|218619.2|218797.3|218647.3|218799.4|218649.4|218769.2|218619.2|30
1638175840000|2021-11-29 08:50:40|218796|218646|218807.7|218657.7|218814.3|218664.3|218794.4|218644.4|25
1638175850000|2021-11-29 08:50:50|218807.8|218657.8|218808.4|218658.4|218810.7|218660.7|218807.8|218657.8|26
1638175860000|2021-11-29 08:51:00|218810.4|218660.4|218837.3|218687.3|218837.3|218687.3|218808.7|218658.7|28
1638175870000|2021-11-29 08:51:10|218836.9|218686.9|218835.6|218685.6|218836.9|218686.9|218833.9|218683.9|24
1638175880000|2021-11-29 08:51:20|218836.3|218686.3|218830.9|218680.9|218836.8|218686.8|218815.3|218665.3|32
1638175890000|2021-11-29 08:51:30|218830.3|218680.3|218830.9|218680.9|218832.7|218682.7|218828.5|218678.5|24
1638175900000|2021-11-29 08:51:40|218831.1|218681.1|218830.3|218680.3|218832.8|218682.8|218829.7|218679.7|14
1638175910000|2021-11-29 08:51:50|218829.8|218679.8|218840.2|218690.2|218841.6|218691.6|218827.4|218677.4|28
1638175920000|2021-11-29 08:52:00|218840|218690|218836.6|218686.6|218840|218690|218834.4|218684.4|22
1638175930000|2021-11-29 08:52:10|218836.2|218686.2|218833.2|218683.2|218838|218688|218830.9|218680.9|22
1638175940000|2021-11-29 08:52:20|218833.3|218683.3|218830.3|218680.3|218834.5|218684.5|218827.1|218677.1|23
1638175950000|2021-11-29 08:52:30|218833.6|218683.6|218831.7|218681.7|218834.3|218684.3|218829.6|218679.6|13
1638175960000|2021-11-29 08:52:40|218831.5|218681.5|218823.6|218673.6|218832.1|218682.1|218822.7|218672.7|22
1638175970000|2021-11-29 08:52:50|218823.9|218673.9|218838.2|218688.2|218848.4|218698.4|218816.7|218666.7|23
1638175980000|2021-11-29 08:53:00|218838.4|218688.4|218836.3|218686.3|218843.6|218693.6|218834.2|218684.2|28
1638175990000|2021-11-29 08:53:10|218837|218687|218832.7|218682.7|218837.8|218687.8|218832.2|218682.2|26
1638176000000|2021-11-29 08:53:20|218832.8|218682.8|218833.2|218683.2|218836.2|218686.2|218830|218680|16
1638176010000|2021-11-29 08:53:30|218833.1|218683.1|218832.9|218682.9|218837.8|218687.8|218831.8|218681.8|17
1638176020000|2021-11-29 08:53:40|218832.8|218682.8|218831.7|218681.7|218835.1|218685.1|218823.6|218673.6|23
1638176030000|2021-11-29 08:53:50|218832.6|218682.6|218829.7|218679.7|218833.5|218683.5|218827|218677|25
1638176040000|2021-11-29 08:54:00|218829.2|218679.2|218833.9|218683.9|218833.9|218683.9|218827.7|218677.7|21
1638176050000|2021-11-29 08:54:10|218833|218683|218829.3|218679.3|218834.6|218684.6|218829.3|218679.3|20
1638176060000|2021-11-29 08:54:20|218822.6|218672.6|218827.6|218677.6|218836.3|218686.3|218822.6|218672.6|31
1638176070000|2021-11-29 08:54:30|218828.9|218678.9|218827.5|218677.5|218828.9|218678.9|218824.8|218674.8|19
1638176080000|2021-11-29 08:54:40|218828|218678|218822.5|218672.5|218828.9|218678.9|218822.5|218672.5|22
1638176090000|2021-11-29 08:54:50|218822.7|218672.7|218827.1|218677.1|218833.6|218683.6|218822.5|218672.5|27
1638176100000|2021-11-29 08:55:00|218828.8|218678.8|218833.7|218683.7|218836.8|218686.8|218828.7|218678.7|30
1638176110000|2021-11-29 08:55:10|218829.5|218679.5|218828.7|218678.7|218830.2|218680.2|218825.5|218675.5|23
1638176120000|2021-11-29 08:55:20|218828.4|218678.4|218825.7|218675.7|218829.8|218679.8|218825.4|218675.4|19
1638176130000|2021-11-29 08:55:30|218825.2|218675.2|218746.6|218596.6|218828.1|218678.1|218744.2|218594.2|20
1638176140000|2021-11-29 08:55:40|218746.5|218596.5|218746.5|218596.5|218748.7|218598.7|218745.2|218595.2|25
1638176150000|2021-11-29 08:55:50|218746|218596|218765.8|218615.8|218771.1|218621.1|218746|218596|33
1638176160000|2021-11-29 08:56:00|218766.3|218616.3|218724.1|218574.1|218769.3|218619.3|218723.7|218573.7|31
1638176170000|2021-11-29 08:56:10|218727.7|218577.7|218736.3|218586.3|218739.1|218589.1|218725|218575|22
1638176180000|2021-11-29 08:56:20|218736|218586|218735|218585|218737|218587|218733.8|218583.8|22
1638176190000|2021-11-29 08:56:30|218735.5|218585.5|218765.5|218615.5|218767.2|218617.2|218735.5|218585.5|32
1638176200000|2021-11-29 08:56:40|218765.2|218615.2|218754.4|218604.4|218770.1|218620.1|218753|218603|24
1638176210000|2021-11-29 08:56:50|218753.8|218603.8|218753.4|218603.4|218755.3|218605.3|218750.6|218600.6|23
1638176220000|2021-11-29 08:57:00|218754.2|218604.2|218763.7|218613.7|218763.7|218613.7|218752.6|218602.6|23
1638176230000|2021-11-29 08:57:10|218764.4|218614.4|218742.6|218592.6|218764.4|218614.4|218742.6|218592.6|20
1638176240000|2021-11-29 08:57:20|218743.8|218593.8|218766.2|218616.2|218773.2|218623.2|218743.8|218593.8|28
1638176250000|2021-11-29 08:57:30|218766.5|218616.5|218784.8|218634.8|218786.2|218636.2|218766.5|218616.5|27
1638176260000|2021-11-29 08:57:40|218782.1|218632.1|218777.3|218627.3|218782.1|218632.1|218773.3|218623.3|17
1638176270000|2021-11-29 08:57:50|218777.7|218627.7|218777.8|218627.8|218779.1|218629.1|218775.7|218625.7|23
1638176280000|2021-11-29 08:58:00|218778|218628|218777.5|218627.5|218787|218637|218771.3|218621.3|23
1638176290000|2021-11-29 08:58:10|218774.5|218624.5|218839.9|218689.9|218839.9|218689.9|218771.8|218621.8|25
1638176300000|2021-11-29 08:58:20|218837.9|218687.9|218933|218783|218935.4|218785.4|218833|218683|33
1638176310000|2021-11-29 08:58:30|218936.8|218786.8|218940.3|218790.3|218943|218793|218932.3|218782.3|33
1638176320000|2021-11-29 08:58:40|218936.6|218786.6|218922.2|218772.2|218938.4|218788.4|218918.8|218768.8|34
1638176330000|2021-11-29 08:58:50|218918.3|218768.3|218905.6|218755.6|218919.6|218769.6|218904.9|218754.9|31
1638176340000|2021-11-29 08:59:00|218905.8|218755.8|218898|218748|218905.8|218755.8|218895|218745|30
1638176350000|2021-11-29 08:59:10|218897.8|218747.8|218896.2|218746.2|218898.8|218748.8|218893.5|218743.5|23
1638176360000|2021-11-29 08:59:20|218897|218747|218887.1|218737.1|218902|218752|218884.1|218734.1|32
1638176370000|2021-11-29 08:59:30|218887.8|218737.8|218888.6|218738.6|218895.5|218745.5|218886.2|218736.2|22
1638176380000|2021-11-29 08:59:40|218888.8|218738.8|218782.7|218632.7|218888.8|218738.8|218782.7|218632.7|26
1638176390000|2021-11-29 08:59:50|218782|218632|218770.9|218620.9|218792.2|218642.2|218770.2|218620.2|35
1638176400000|2021-11-29 09:00:00|218763.5|218613.5|218809.4|218659.4|218827.2|218677.2|218762.1|218612.1|40
1638176410000|2021-11-29 09:00:10|218808|218658|218785.6|218635.6|218810.6|218660.6|218780.3|218630.3|33
1638176420000|2021-11-29 09:00:20|218784.2|218634.2|218783.2|218633.2|218816.7|218666.7|218779.6|218629.6|39
1638176430000|2021-11-29 09:00:30|218783.7|218633.7|218784.1|218634.1|218793.2|218643.2|218774.8|218624.8|39
1638176440000|2021-11-29 09:00:40|218782.7|218632.7|218791.7|218641.7|218819.6|218669.6|218782.7|218632.7|36
1638176450000|2021-11-29 09:00:50|218784.6|218634.6|218821.3|218671.3|218825.2|218675.2|218784.6|218634.6|32
1638176460000|2021-11-29 09:01:00|218821.4|218671.4|218761.9|218611.9|218822.4|218672.4|218761.9|218611.9|24
1638176470000|2021-11-29 09:01:10|218762.3|218612.3|218725.7|218575.7|218762.3|218612.3|218725.6|218575.6|31
1638176480000|2021-11-29 09:01:20|218725.5|218575.5|218724.9|218574.9|218732.6|218582.6|218720.9|218570.9|26
1638176490000|2021-11-29 09:01:30|218724.8|218574.8|218702.5|218552.5|218725.2|218575.2|218686.4|218536.4|34
1638176500000|2021-11-29 09:01:40|218701.7|218551.7|218712.9|218562.9|218717.7|218567.7|218700.8|218550.8|26
1638176510000|2021-11-29 09:01:50|218707.9|218557.9|218792.6|218642.6|218800.5|218650.5|218707.9|218557.9|35
1638176520000|2021-11-29 09:02:00|218791.4|218641.4|218788|218638|218793.5|218643.5|218785.6|218635.6|29
1638176530000|2021-11-29 09:02:10|218787.8|218637.8|218823.4|218673.4|218823.4|218673.4|218787.6|218637.6|29
1638176540000|2021-11-29 09:02:20|218832|218682|218836.7|218686.7|218842.4|218692.4|218832|218682|26
1638176550000|2021-11-29 09:02:30|218837.4|218687.4|218821.6|218671.6|218841.4|218691.4|218818.6|218668.6|27
1638176560000|2021-11-29 09:02:40|218821.9|218671.9|218822.9|218672.9|218824.4|218674.4|218817.7|218667.7|25
1638176570000|2021-11-29 09:02:50|218822|218672|218818.8|218668.8|218822|218672|218818.7|218668.7|26
1638176580000|2021-11-29 09:03:00|218819|218669|218573.9|218423.9|218819.4|218669.4|218569.9|218419.9|33
1638176590000|2021-11-29 09:03:10|218574.7|218424.7|218592.1|218442.1|218598.8|218448.8|218571.1|218421.1|28
1638176600000|2021-11-29 09:03:20|218591.9|218441.9|218597.2|218447.2|218601.2|218451.2|218591.8|218441.8|22
1638176610000|2021-11-29 09:03:30|218596.2|218446.2|218607.4|218457.4|218614.1|218464.1|218595.5|218445.5|30
1638176620000|2021-11-29 09:03:40|218607.8|218457.8|218590|218440|218607.8|218457.8|218588.2|218438.2|36
1638176630000|2021-11-29 09:03:50|218589.7|218439.7|218544.5|218394.5|218589.7|218439.7|218534|218384|29
1638176640000|2021-11-29 09:04:00|218544.1|218394.1|218564.9|218414.9|218569.6|218419.6|218532.3|218382.3|32
1638176650000|2021-11-29 09:04:10|218565.1|218415.1|218544.5|218394.5|218570.3|218420.3|218540.4|218390.4|39
1638176660000|2021-11-29 09:04:20|218545.1|218395.1|218510.7|218360.7|218545.1|218395.1|218496|218346|33
1638176670000|2021-11-29 09:04:30|218509.9|218359.9|218505.3|218355.3|218509.9|218359.9|218500.6|218350.6|32
1638176680000|2021-11-29 09:04:40|218505.4|218355.4|218513.4|218363.4|218516|218366|218503.1|218353.1|29
1638176690000|2021-11-29 09:04:50|218512.8|218362.8|218549.9|218399.9|218550.6|218400.6|218510.4|218360.4|34
1638176700000|2021-11-29 09:05:00|218550.7|218400.7|218572.8|218422.8|218576.2|218426.2|218548.4|218398.4|34
1638176710000|2021-11-29 09:05:10|218573.5|218423.5|218507|218357|218573.5|218423.5|218505.1|218355.1|32
1638176720000|2021-11-29 09:05:20|218507.5|218357.5|218442.2|218292.2|218507.5|218357.5|218433|218283|38
1638176730000|2021-11-29 09:05:30|218442.7|218292.7|218441.7|218291.7|218451.6|218301.6|218436.3|218286.3|30
1638176740000|2021-11-29 09:05:40|218448.8|218298.8|218397.2|218347.2|218457.5|218348.1|218394|218294.4|25
1638176750000|2021-11-29 09:05:50|218396.5|218346.5|218410.7|218360.7|218504.4|218411.1|218396.5|218333.5|33
1638176760000|2021-11-29 09:06:00|218416|218366|218345.4|218295.4|218475.4|218366|218334.2|218284.2|36
1638176770000|2021-11-29 09:06:10|218343.7|218293.7|218359|218309|218359.5|218309.5|218341.3|218291.3|31
1638176780000|2021-11-29 09:06:20|218358.2|218308.2|218353.8|218203.8|218358.8|218308.6|218301.2|218193|37
1638176790000|2021-11-29 09:06:30|218355.3|218205.3|218358.2|218208.2|218359.4|218209.4|218343.5|218193.5|30
1638176800000|2021-11-29 09:06:40|218357.8|218207.8|218348|218198|218357.8|218207.8|218347.7|218197.7|34
1638176810000|2021-11-29 09:06:50|218349.3|218199.3|218344.8|218194.8|218350.7|218200.7|218336.9|218186.9|34
1638176820000|2021-11-29 09:07:00|218340.6|218190.6|218400|218250|218403.1|218253.1|218340.3|218190.3|39
1638176830000|2021-11-29 09:07:10|218398.8|218248.8|218405.3|218255.3|218408.9|218258.9|218394.4|218244.4|23
1638176840000|2021-11-29 09:07:20|218405.6|218255.6|218400.7|218350.7|218414.5|218364.5|218383.9|218254.7|30
1638176850000|2021-11-29 09:07:30|218400|218350|218396.4|218346.4|218400|218350|218389.7|218339.7|30
1638176860000|2021-11-29 09:07:40|218396.5|218346.5|218396.3|218346.3|218396.9|218346.9|218392.5|218342.5|29
1638176870000|2021-11-29 09:07:50|218399.2|218349.2|218401.8|218351.8|218401.8|218351.8|218375.8|218325.8|23
1638176880000|2021-11-29 09:08:00|218400.6|218350.6|218415.8|218365.8|218418.4|218368.4|218391.9|218341.9|33
1638176890000|2021-11-29 09:08:10|218417|218367|218487.8|218437.8|218494|218444|218417|218367|34
1638176900000|2021-11-29 09:08:20|218487.7|218437.7|218492.7|218442.7|218496.1|218446.1|218486|218436|31
1638176910000|2021-11-29 09:08:30|218491.9|218441.9|218522|218472|218564.1|218472|218487.6|218411.6|31
1638176920000|2021-11-29 09:08:40|218522.3|218472.3|218493.6|218443.6|218522.5|218472.5|218480.8|218430.8|27
1638176930000|2021-11-29 09:08:50|218494.2|218444.2|218494|218444|218540.4|218446|218481.2|218389.6|23
1638176940000|2021-11-29 09:09:00|218493|218443|218489.2|218439.2|218494.7|218444.7|218489.2|218439.2|22
1638176950000|2021-11-29 09:09:10|218487.7|218437.7|218489.3|218439.3|218490.8|218440.8|218486.2|218436.2|23
1638176960000|2021-11-29 09:09:20|218489.1|218439.1|218489.1|218439.1|218493|218443|218488.7|218438.7|16
1638176970000|2021-11-29 09:09:30|218490|218440|218482.7|218432.7|218490.4|218440.4|218478.8|218428.8|20
1638176980000|2021-11-29 09:09:40|218483|218433|218488.4|218438.4|218492|218442|218467.3|218417.3|23
1638176990000|2021-11-29 09:09:50|218488.8|218438.8|218490.2|218440.2|218491.9|218441.9|218477.1|218427.1|20
1638177000000|2021-11-29 09:10:00|218488.3|218438.3|218469.5|218419.5|218488.3|218438.3|218438|218388|34
1638177010000|2021-11-29 09:10:10|218468.3|218418.3|218447.1|218397.1|218469.2|218419.2|218434.4|218384.4|36
1638177020000|2021-11-29 09:10:20|218451.7|218401.7|218506.6|218456.6|218507.8|218457.8|218446.6|218396.6|31
1638177030000|2021-11-29 09:10:30|218507.4|218457.4|218545.9|218495.9|218552.8|218502.8|218503.5|218453.5|32
1638177040000|2021-11-29 09:10:40|218544|218494|218553.8|218503.8|218556.9|218506.9|218543.2|218493.2|23
1638177050000|2021-11-29 09:10:50|218553.3|218503.3|218556.8|218506.8|218557.3|218507.3|218552.2|218502.2|26
1638177060000|2021-11-29 09:11:00|218556.3|218506.3|218518.3|218468.3|218557.8|218507.8|218513.5|218463.5|25
1638177070000|2021-11-29 09:11:10|218517.8|218467.8|218441.9|218391.9|218517.8|218467.8|218439.6|218389.6|33
1638177080000|2021-11-29 09:11:20|218442.6|218392.6|218370|218320|218442.6|218392.6|218370|218320|31
1638177090000|2021-11-29 09:11:30|218373.8|218323.8|218367|218317|218377.6|218327.6|218364.4|218314.4|27
1638177100000|2021-11-29 09:11:40|218367.2|218317.2|218350.5|218300.5|218376.7|218326.7|218350.5|218300.5|22
1638177110000|2021-11-29 09:11:50|218354.9|218304.9|218359.6|218309.6|218369.2|218319.2|218346.4|218296.4|29
1638177120000|2021-11-29 09:12:00|218363.5|218313.5|218361.5|218311.5|218365|218315|218353.3|218303.3|30
1638177130000|2021-11-29 09:12:10|218359.2|218309.2|218372.3|218322.3|218377.5|218327.5|218334.1|218284.1|25
1638177140000|2021-11-29 09:12:20|218377.5|218327.5|218298.3|218248.3|218377.5|218327.5|218298.1|218248.1|32
1638177150000|2021-11-29 09:12:30|218298.6|218248.6|218287.3|218237.3|218306.9|218256.9|218287.1|218237.1|27
1638177160000|2021-11-29 09:12:40|218287.2|218237.2|218294.8|218244.8|218296|218246|218287.2|218237.2|21
1638177170000|2021-11-29 09:12:50|218293.3|218243.3|218293.4|218243.4|218294.1|218244.1|218292.4|218242.4|17
1638177180000|2021-11-29 09:13:00|218293.6|218243.6|218289|218239|218297.2|218247.2|218288.8|218238.8|31
1638177190000|2021-11-29 09:13:10|218288.8|218238.8|218290.6|218240.6|218296.4|218246.4|218287.5|218237.5|28
1638177200000|2021-11-29 09:13:20|218289.9|218239.9|218270.6|218220.6|218291.7|218241.7|218263.3|218213.3|27
1638177210000|2021-11-29 09:13:30|218269.2|218219.2|218268.7|218218.7|218270.5|218220.5|218263.8|218213.8|31
1638177220000|2021-11-29 09:13:40|218267.7|218217.7|218273.6|218223.6|218276.8|218226.8|218267.7|218217.7|32
1638177230000|2021-11-29 09:13:50|218274|218224|218363|218313|218363.9|218313.9|218274|218224|38
1638177240000|2021-11-29 09:14:00|218364.7|218314.7|218361.2|218311.2|218368.6|218318.6|218359|218309|34
1638177250000|2021-11-29 09:14:10|218361.7|218311.7|218356.2|218306.2|218363.5|218313.5|218355.1|218305.1|24
1638177260000|2021-11-29 09:14:20|218355.7|218305.7|218356.6|218306.6|218358.3|218308.3|218355.6|218305.6|22
1638177270000|2021-11-29 09:14:30|218356.1|218306.1|218361|218311|218361|218311|218354.4|218304.4|21
1638177280000|2021-11-29 09:14:40|218360.3|218310.3|218443.3|218293.3|218443.6|218350.2|218359.1|218291.6|22
1638177290000|2021-11-29 09:14:50|218443.1|218293.1|218439.7|218389.7|218459.2|218394|218418|218291.9|31
1638177300000|2021-11-29 09:15:00|218439.1|218389.1|218446.6|218396.6|218448|218398|218436.7|218386.7|33
1638177310000|2021-11-29 09:15:10|218446.4|218396.4|218353|218303|218447.3|218397.3|218352.8|218302.8|31
1638177320000|2021-11-29 09:15:20|218348.6|218298.6|218337.9|218187.9|218370.1|218320.1|218307.5|218187.7|32
1638177330000|2021-11-29 09:15:30|218336.8|218186.8|218345.2|218195.2|218345.2|218195.2|218336.8|218186.8|28
1638177340000|2021-11-29 09:15:40|218344.7|218194.7|218296.9|218146.9|218345.2|218195.2|218295.5|218145.5|31
1638177350000|2021-11-29 09:15:50|218295.1|218145.1|218308.1|218158.1|218310.8|218160.8|218285.5|218135.5|30
1638177360000|2021-11-29 09:16:00|218307.4|218157.4|218287.1|218137.1|218315|218165|218286.4|218136.4|28
1638177370000|2021-11-29 09:16:10|218286|218136|218228.3|218178.3|218286|218184.1|218228.3|218131.9|28
1638177380000|2021-11-29 09:16:20|218234.9|218184.9|218249.8|218199.8|218305.5|218210|218231.2|218155.5|29
1638177390000|2021-11-29 09:16:30|218253.3|218203.3|218223.1|218173.1|218307.5|218207.9|218211.6|218109.3|31
1638177400000|2021-11-29 09:16:40|218222.3|218172.3|218225.5|218175.5|218227.4|218177.4|218208|218158|29
1638177410000|2021-11-29 09:16:50|218224.4|218174.4|218210.7|218160.7|218224.4|218174.4|218210|218160|25
1638177420000|2021-11-29 09:17:00|218209.5|218159.5|218190.9|218140.9|218212.6|218162.6|218190.9|218140.9|30
1638177430000|2021-11-29 09:17:10|218190.6|218140.6|218198.7|218148.7|218204.1|218154.1|218189.8|218139.8|24
1638177440000|2021-11-29 09:17:20|218197.2|218147.2|218208.9|218158.9|218215.4|218165.4|218197.2|218147.2|32
1638177450000|2021-11-29 09:17:30|218207|218157|218205.6|218155.6|218215.9|218165.9|218203.9|218153.9|24
1638177460000|2021-11-29 09:17:40|218205.7|218155.7|218213.5|218163.5|218213.5|218163.5|218205.5|218155.5|22
1638177470000|2021-11-29 09:17:50|218212.9|218162.9|218221.8|218171.8|218223.7|218173.7|218212.7|218162.7|27
1638177480000|2021-11-29 09:18:00|218220.2|218170.2|218221.8|218171.8|218223.4|218173.4|218217.5|218167.5|25
1638177490000|2021-11-29 09:18:10|218225.7|218175.7|218211.6|218161.6|218226.3|218176.3|218211.1|218161.1|23
1638177500000|2021-11-29 09:18:20|218220.3|218170.3|218210.9|218160.9|218220.4|218170.4|218210.2|218160.2|25
1638177510000|2021-11-29 09:18:30|218211.1|218161.1|218211.8|218161.8|218216|218166|218211.1|218161.1|21
1638177520000|2021-11-29 09:18:40|218211.7|218161.7|218214|218164|218214.7|218164.7|218210.9|218160.9|24
1638177530000|2021-11-29 09:18:50|218214.3|218164.3|218290.9|218240.9|218290.9|218240.9|218212.7|218162.7|32
1638177540000|2021-11-29 09:19:00|218291.2|218241.2|218335.9|218285.9|218336.5|218286.5|218291.2|218241.2|36
1638177550000|2021-11-29 09:19:10|218336|218286|218308.1|218258.1|218337.6|218287.6|218300.8|218250.8|28
1638177560000|2021-11-29 09:19:20|218307|218257|218301.9|218251.9|218309|218259|218301.1|218251.1|20
1638177570000|2021-11-29 09:19:30|218301.8|218251.8|218270.2|218220.2|218303.7|218253.7|218269.3|218219.3|29
1638177580000|2021-11-29 09:19:40|218268.7|218218.7|218283.8|218233.8|218287.3|218237.3|218267.4|218217.4|28
1638177590000|2021-11-29 09:19:50|218285.3|218235.3|218271.2|218221.2|218285.6|218235.6|218268.8|218218.8|25
1638177600000|2021-11-29 09:20:00|218271.7|218221.7|218327.2|218277.2|218331.3|218281.3|218269.3|218219.3|36
1638177610000|2021-11-29 09:20:10|218326|218276|218332.3|218282.3|218333|218283|218319.5|218269.5|31
1638177620000|2021-11-29 09:20:20|218328.2|218278.2|218337.8|218287.8|218340.9|218290.9|218327.7|218277.7|28
1638177630000|2021-11-29 09:20:30|218338.2|218288.2|218315.4|218265.4|218338.3|218288.3|218313.4|218263.4|24
1638177640000|2021-11-29 09:20:40|218315.5|218265.5|218284|218234|218338|218288|218282.5|218232.5|38
1638177650000|2021-11-29 09:20:50|218288.8|218238.8|218281.6|218231.6|218290.9|218240.9|218274.4|218224.4|29
1638177660000|2021-11-29 09:21:00|218282.3|218232.3|218283.3|218233.3|218301.1|218251.1|218281.4|218231.4|31
1638177670000|2021-11-29 09:21:10|218280.2|218230.2|218275.1|218225.1|218281.9|218231.9|218275|218225|29
1638177680000|2021-11-29 09:21:20|218275.8|218225.8|218279|218229|218279|218229|218273.9|218223.9|24
1638177690000|2021-11-29 09:21:30|218277.4|218227.4|218270.7|218220.7|218278|218228|218270.7|218220.7|23
1638177700000|2021-11-29 09:21:40|218269.7|218219.7|218234.6|218184.6|218272.1|218222.1|218224|218174|34
1638177710000|2021-11-29 09:21:50|218234.2|218184.2|218264.2|218214.2|218264.3|218214.3|218233.6|218183.6|35
1638177720000|2021-11-29 09:22:00|218263.7|218213.7|218260.7|218210.7|218268|218218|218257.5|218207.5|35
1638177730000|2021-11-29 09:22:10|218260.9|218210.9|218264.8|218214.8|218270.3|218220.3|218260.9|218210.9|30
1638177740000|2021-11-29 09:22:20|218258.4|218208.4|218261.1|218211.1|218264|218214|218257.3|218207.3|26
1638177750000|2021-11-29 09:22:30|218260.5|218210.5|218277.3|218227.3|218286.5|218236.5|218260.5|218210.5|32
1638177760000|2021-11-29 09:22:40|218275|218225|218277.4|218227.4|218282.5|218232.5|218275|218225|33
1638177770000|2021-11-29 09:22:50|218277.6|218227.6|218274.2|218224.2|218280.6|218230.6|218273.6|218223.6|29
1638177780000|2021-11-29 09:23:00|218273.1|218223.1|218267.4|218217.4|218274.1|218224.1|218267.4|218217.4|31
1638177790000|2021-11-29 09:23:10|218267.7|218217.7|218271.6|218221.6|218278.5|218228.5|218267.3|218217.3|28
1638177800000|2021-11-29 09:23:20|218268.5|218218.5|218266.3|218216.3|218282|218232|218266.3|218216.3|35
1638177810000|2021-11-29 09:23:30|218263.5|218213.5|218269.3|218219.3|218280.8|218230.8|218262.9|218212.9|32
1638177820000|2021-11-29 09:23:40|218269.5|218219.5|218275.9|218225.9|218277|218227|218265.8|218215.8|33
1638177830000|2021-11-29 09:23:50|218275.7|218225.7|218267.4|218217.4|218277.4|218227.4|218266.5|218216.5|38
1638177840000|2021-11-29 09:24:00|218267.7|218217.7|218264.2|218214.2|218267.7|218217.7|218263.1|218213.1|26
1638177850000|2021-11-29 09:24:10|218264.4|218214.4|218262.9|218212.9|218264.8|218214.8|218261.3|218211.3|26
1638177860000|2021-11-29 09:24:20|218262.7|218212.7|218219.9|218169.9|218263.4|218213.4|218211.1|218161.1|35
1638177870000|2021-11-29 09:24:30|218218.1|218168.1|218213.1|218163.1|218218.6|218168.6|218211.5|218161.5|25
1638177880000|2021-11-29 09:24:40|218213.4|218163.4|218210.9|218160.9|218214.5|218164.5|218209.7|218159.7|24
1638177890000|2021-11-29 09:24:50|218211.9|218161.9|218209.1|218159.1|218212.3|218162.3|218207.9|218157.9|27
1638177900000|2021-11-29 09:25:00|218208.7|218158.7|218230.3|218180.3|218242|218192|218208.7|218158.7|36
1638177910000|2021-11-29 09:25:10|218229.7|218179.7|218236.5|218186.5|218238.1|218188.1|218222.3|218172.3|33
1638177920000|2021-11-29 09:25:20|218236.3|218186.3|218235.5|218185.5|218238.1|218188.1|218235.2|218185.2|22
1638177930000|2021-11-29 09:25:30|218235.7|218185.7|218238.9|218188.9|218239.9|218189.9|218235.3|218185.3|21
1638177940000|2021-11-29 09:25:40|218239.1|218189.1|218234.7|218184.7|218239.5|218189.5|218231.8|218181.8|22
1638177950000|2021-11-29 09:25:50|218234.8|218184.8|218235.5|218185.5|218237.9|218187.9|218224.9|218174.9|30
1638177960000|2021-11-29 09:26:00|218235|218185|218289|218239|218290|218240|218231.1|218181.1|30
1638177970000|2021-11-29 09:26:10|218287.1|218237.1|218287.1|218237.1|218288.5|218238.5|218283.1|218233.1|33
1638177980000|2021-11-29 09:26:20|218290.2|218240.2|218288.4|218238.4|218290.5|218240.5|218287.4|218237.4|22
1638177990000|2021-11-29 09:26:30|218288.1|218238.1|218281.8|218231.8|218292.4|218242.4|218276.8|218226.8|23
1638178000000|2021-11-29 09:26:40|218276.7|218226.7|218279.6|218229.6|218287.5|218237.5|218263.8|218213.8|39
1638178010000|2021-11-29 09:26:50|218279.9|218229.9|218281.6|218231.6|218282.8|218232.8|218271.8|218221.8|39
1638178020000|2021-11-29 09:27:00|218278.4|218228.4|218286|218236|218286.5|218236.5|218277.9|218227.9|32
1638178030000|2021-11-29 09:27:10|218286.8|218236.8|218289.3|218239.3|218295.5|218245.5|218284.7|218234.7|31
1638178040000|2021-11-29 09:27:20|218292.2|218242.2|218278.5|218228.5|218302.5|218252.5|218271.4|218221.4|38
1638178050000|2021-11-29 09:27:30|218279.2|218229.2|218275.7|218225.7|218291.2|218241.2|218272.6|218222.6|34
1638178060000|2021-11-29 09:27:40|218273.4|218223.4|218268.3|218218.3|218274.2|218224.2|218267.7|218217.7|31
1638178070000|2021-11-29 09:27:50|218269.5|218219.5|218275.3|218225.3|218275.3|218225.3|218267.9|218217.9|22
1638178080000|2021-11-29 09:28:00|218276.2|218226.2|218280.7|218230.7|218283|218233|218276.2|218226.2|30
1638178090000|2021-11-29 09:28:10|218281.2|218231.2|218276.2|218226.2|218281.2|218231.2|218275.2|218225.2|30
1638178100000|2021-11-29 09:28:20|218276.7|218226.7|218273.7|218223.7|218277.3|218227.3|218273.2|218223.2|28
1638178110000|2021-11-29 09:28:30|218274.3|218224.3|218275.1|218225.1|218277.4|218227.4|218269.6|218219.6|32
1638178120000|2021-11-29 09:28:40|218275.9|218225.9|218299.9|218249.9|218299.9|218249.9|218274.2|218224.2|37
1638178130000|2021-11-29 09:28:50|218300.5|218250.5|218295.6|218245.6|218300.9|218250.9|218293.6|218243.6|35
1638178140000|2021-11-29 09:29:00|218295.3|218245.3|218302.2|218252.2|218302.2|218252.2|218289.7|218239.7|34
1638178150000|2021-11-29 09:29:10|218300.9|218250.9|218298.7|218248.7|218303.8|218253.8|218294.7|218244.7|37
1638178160000|2021-11-29 09:29:20|218297.3|218247.3|218295.9|218245.9|218297.3|218247.3|218290.7|218240.7|37
1638178170000|2021-11-29 09:29:30|218297.4|218247.4|218294.8|218244.8|218297.4|218247.4|218290.5|218240.5|36
1638178180000|2021-11-29 09:29:40|218295.8|218245.8|218294.1|218244.1|218295.8|218245.8|218292.1|218242.1|36
1638178190000|2021-11-29 09:29:50|218294.8|218244.8|218294.7|218244.7|218298.2|218248.2|218291.9|218241.9|36
1638178200000|2021-11-29 09:30:00|218296.3|218246.3|218201|218151|218296.3|218246.3|218193.9|218143.9|37
1638178210000|2021-11-29 09:30:10|218200.6|218150.6|218217.9|218167.9|218224.5|218174.5|218191.5|218141.5|32
1638178220000|2021-11-29 09:30:20|218219.7|218169.7|218214.9|218164.9|218222.8|218172.8|218210.5|218160.5|33
1638178230000|2021-11-29 09:30:30|218219.4|218169.4|218219.3|218169.3|218223|218173|218209.2|218159.2|29
1638178240000|2021-11-29 09:30:40|218219.1|218169.1|218199.5|218149.5|218225.3|218175.3|218187.6|218137.6|30
1638178250000|2021-11-29 09:30:50|218195.6|218145.6|218195|218145|218199.4|218149.4|218178.6|218128.6|38
1638178260000|2021-11-29 09:31:00|218195.6|218145.6|218213.5|218163.5|218222.5|218172.5|218194|218144|32
1638178270000|2021-11-29 09:31:10|218212.7|218162.7|218286.8|218236.8|218299.5|218249.5|218212.7|218162.7|30
1638178280000|2021-11-29 09:31:20|218285.1|218235.1|218305.7|218255.7|218305.7|218255.7|218285.1|218235.1|26
1638178290000|2021-11-29 09:31:30|218297.7|218247.7|218274.6|218224.6|218300.2|218250.2|218273.2|218223.2|33
1638178300000|2021-11-29 09:31:40|218275.2|218225.2|218282.5|218232.5|218286.4|218236.4|218274.5|218224.5|26
1638178310000|2021-11-29 09:31:50|218282.6|218232.6|218287.2|218237.2|218290.9|218240.9|218280.5|218230.5|31
1638178320000|2021-11-29 09:32:00|218285.9|218235.9|218304.7|218254.7|218304.7|218254.7|218285.9|218235.9|28
1638178330000|2021-11-29 09:32:10|218302.8|218252.8|218397.8|218347.8|218399.4|218349.4|218302.8|218252.8|36
1638178340000|2021-11-29 09:32:20|218397.6|218347.6|218412.4|218362.4|218415.4|218365.4|218393.1|218343.1|36
1638178350000|2021-11-29 09:32:30|218410.1|218360.1|218410.8|218360.8|218417.2|218367.2|218379.9|218329.9|31
1638178360000|2021-11-29 09:32:40|218408.4|218358.4|218439.6|218389.6|218439.8|218389.8|218405.4|218355.4|30
1638178370000|2021-11-29 09:32:50|218438.5|218388.5|218429.8|218379.8|218438.8|218388.8|218429|218379|34
1638178380000|2021-11-29 09:33:00|218430.1|218380.1|218462.7|218412.7|218469.8|218419.8|218430.1|218380.1|36
1638178390000|2021-11-29 09:33:10|218460.7|218410.7|218462.8|218412.8|218466.3|218416.3|218459.5|218409.5|38
1638178400000|2021-11-29 09:33:20|218463.5|218413.5|218459.6|218409.6|218464.7|218414.7|218459.6|218409.6|29
1638178410000|2021-11-29 09:33:30|218460.8|218410.8|218490.9|218440.9|218494|218444|218460.8|218410.8|35
1638178420000|2021-11-29 09:33:40|218490|218440|218491.7|218441.7|218492.9|218442.9|218487.6|218437.6|29
1638178430000|2021-11-29 09:33:50|218491.1|218441.1|218606.7|218556.7|218664.5|218567|218489.4|218439.4|33
1638178440000|2021-11-29 09:34:00|218605.9|218555.9|218678|218528|218680.3|218579.2|218600.7|218527.6|30
1638178450000|2021-11-29 09:34:10|218678.4|218528.4|218607.5|218557.5|218678.8|218570.6|218607.5|218522.1|30
1638178460000|2021-11-29 09:34:20|218605.3|218555.3|218598.3|218548.3|218605.3|218555.3|218597.2|218547.2|33
1638178470000|2021-11-29 09:34:30|218597.8|218547.8|218654.3|218604.3|218666.5|218616.5|218597.8|218547.8|35
1638178480000|2021-11-29 09:34:40|218654.2|218604.2|218656.9|218606.9|218711.3|218607.9|218651.9|218555.5|25
1638178490000|2021-11-29 09:34:50|218655.9|218605.9|218658.4|218608.4|218661.8|218611.8|218653.2|218603.2|26
1638178500000|2021-11-29 09:35:00|218657.8|218607.8|218722.9|218572.9|218725.6|218617.3|218657.8|218569.4|27
1638178510000|2021-11-29 09:35:10|218723.6|218573.6|218714.2|218564.2|218724.1|218625.5|218672.1|218563.3|32
1638178520000|2021-11-29 09:35:20|218718.4|218568.4|218728.3|218578.3|218729|218579|218718.4|218568.4|30
1638178530000|2021-11-29 09:35:30|218728.5|218578.5|218765.8|218615.8|218772.9|218622.9|218724.8|218574.8|31
1638178540000|2021-11-29 09:35:40|218767.1|218617.1|218763.7|218613.7|218767.2|218617.2|218762.2|218612.2|30
1638178550000|2021-11-29 09:35:50|218764.7|218614.7|218690|218540|218764.7|218614.7|218686.1|218536.1|33
1638178560000|2021-11-29 09:36:00|218641.8|218591.8|218648.2|218598.2|218648.4|218598.4|218641|218591|27
1638178570000|2021-11-29 09:36:10|218648.5|218598.5|218651.8|218601.8|218651.8|218601.8|218640.3|218590.3|35
1638178580000|2021-11-29 09:36:20|218653.2|218603.2|218646.3|218596.3|218655.6|218605.6|218644.9|218594.9|22
1638178590000|2021-11-29 09:36:30|218646.1|218596.1|218649.3|218599.3|218649.3|218599.3|218646.1|218596.1|19
1638178600000|2021-11-29 09:36:40|218649.6|218599.6|218653.3|218603.3|218653.9|218603.9|218649.6|218599.6|21
1638178610000|2021-11-29 09:36:50|218654.4|218604.4|218653.6|218603.6|218663.2|218613.2|218652.8|218602.8|25
1638178620000|2021-11-29 09:37:00|218654.9|218604.9|218643.5|218593.5|218657.8|218607.8|218643.5|218593.5|25
1638178630000|2021-11-29 09:37:10|218644.9|218594.9|218651.3|218601.3|218651.3|218601.3|218644.8|218594.8|25
1638178640000|2021-11-29 09:37:20|218650.2|218600.2|218639.1|218589.1|218650.3|218600.3|218627.7|218577.7|37
1638178650000|2021-11-29 09:37:30|218639.3|218589.3|218631.4|218481.4|218698.6|218608.5|218584.7|218481.4|36
1638178660000|2021-11-29 09:37:40|218630.7|218480.7|218590.5|218540.5|218638.7|218542.4|218586.5|218480.7|28
1638178670000|2021-11-29 09:37:50|218593.3|218543.3|218593.8|218543.8|218645.1|218549.5|218590.4|218491.8|33
1638178680000|2021-11-29 09:38:00|218593.3|218543.3|218590.4|218540.4|218596.3|218546.3|218590.4|218540.4|30
1638178690000|2021-11-29 09:38:10|218590|218540|218590.9|218540.9|218593.4|218543.4|218587.1|218537.1|34
1638178700000|2021-11-29 09:38:20|218591.2|218541.2|218592.6|218542.6|218599.5|218549.5|218591.2|218541.2|32
1638178710000|2021-11-29 09:38:30|218594.9|218544.9|218645.3|218495.3|218647.7|218549.5|218591.4|218492.3|32
1638178720000|2021-11-29 09:38:40|218645.6|218495.6|218593.1|218543.1|218645.6|218547.1|218590.8|218494.8|34
1638178730000|2021-11-29 09:38:50|218593.7|218543.7|218596.6|218546.6|218605.9|218555.9|218589.1|218539.1|33
1638178740000|2021-11-29 09:39:00|218595.4|218545.4|218593.6|218543.6|218597.6|218547.6|218591.5|218541.5|31
1638178750000|2021-11-29 09:39:10|218594|218544|218591.8|218541.8|218599.3|218549.3|218589.9|218539.9|34
1638178760000|2021-11-29 09:39:20|218591.3|218541.3|218593.1|218543.1|218594.9|218544.9|218589.4|218539.4|32
1638178770000|2021-11-29 09:39:30|218593.2|218543.2|218593.2|218543.2|218593.9|218543.9|218590.3|218540.3|28
1638178780000|2021-11-29 09:39:40|218592.9|218542.9|218592.7|218542.7|218593.3|218543.3|218586.5|218536.5|23
1638178790000|2021-11-29 09:39:50|218591.7|218541.7|218586.1|218536.1|218593.2|218543.2|218586|218536|29
1638178800000|2021-11-29 09:40:00|218587.9|218537.9|218589.8|218539.8|218593.6|218543.6|218584.4|218534.4|26
1638178810000|2021-11-29 09:40:10|218588.7|218538.7|218599|218549|218599|218549|218588.7|218538.7|26
1638178820000|2021-11-29 09:40:20|218600|218550|218499|218449|218603.2|218553.2|218499|218449|34
1638178830000|2021-11-29 09:40:30|218499.2|218449.2|218484.9|218434.9|218500.2|218450.2|218477.6|218427.6|36
1638178840000|2021-11-29 09:40:40|218481.5|218431.5|218507.8|218457.8|218508.6|218458.6|218481.4|218431.4|34
1638178850000|2021-11-29 09:40:50|218507.9|218457.9|218572|218422|218576.3|218457.9|218504.7|218410.3|33
1638178860000|2021-11-29 09:41:00|218572.4|218422.4|218556.1|218406.1|218577|218427|218555.1|218405.1|29
1638178870000|2021-11-29 09:41:10|218558.5|218408.5|218550.2|218400.2|218558.5|218408.5|218544.9|218394.9|27
1638178880000|2021-11-29 09:41:20|218550.1|218400.1|218554.1|218404.1|218554.1|218404.1|218545.3|218395.3|25
1638178890000|2021-11-29 09:41:30|218555.2|218405.2|218462.7|218412.7|218557.2|218420.3|218456.6|218390.6|30
1638178900000|2021-11-29 09:41:40|218461.5|218411.5|218458.6|218408.6|218462.1|218412.1|218450.7|218400.7|34
1638178910000|2021-11-29 09:41:50|218459.3|218409.3|218493.8|218443.8|218535.4|218443.8|218459.1|218385.4|39
1638178920000|2021-11-29 09:42:00|218513.5|218463.5|218582.4|218432.4|218585.8|218471|218510.5|218426.4|34
1638178930000|2021-11-29 09:42:10|218583.2|218433.2|218601.8|218451.8|218601.8|218451.8|218581.6|218431.6|33
1638178940000|2021-11-29 09:42:20|218601.2|218451.2|218562|218512|218608.8|218514.3|218557.8|218450.7|21
1638178950000|2021-11-29 09:42:30|218562.9|218512.9|218565.1|218515.1|218566.1|218516.1|218559.4|218509.4|33
1638178960000|2021-11-29 09:42:40|218566.6|218516.6|218563.6|218513.6|218566.8|218516.8|218560.9|218510.9|34
1638178970000|2021-11-29 09:42:50|218563.9|218513.9|218566.9|218516.9|218567.3|218517.3|218563.3|218513.3|30
1638178980000|2021-11-29 09:43:00|218567.4|218517.4|218566.9|218516.9|218567.4|218517.4|218561.4|218511.4|30
1638178990000|2021-11-29 09:43:10|218566.1|218516.1|218562.2|218512.2|218567.7|218517.7|218560.1|218510.1|33
1638179000000|2021-11-29 09:43:20|218562.3|218512.3|218564.5|218514.5|218565.4|218515.4|218561.2|218511.2|28
1638179010000|2021-11-29 09:43:30|218564.9|218514.9|218564.8|218514.8|218566.5|218516.5|218563.5|218513.5|23
1638179020000|2021-11-29 09:43:40|218564.9|218514.9|218561.2|218511.2|218565.3|218515.3|218557.1|218507.1|29
1638179030000|2021-11-29 09:43:50|218562.5|218512.5|218559.3|218509.3|218564.4|218514.4|218552.2|218502.2|31
1638179040000|2021-11-29 09:44:00|218559.8|218509.8|218565.5|218515.5|218568.4|218518.4|218557.2|218507.2|32
1638179050000|2021-11-29 09:44:10|218565.7|218515.7|218559.5|218509.5|218565.9|218515.9|218556.3|218506.3|30
1638179060000|2021-11-29 09:44:20|218558.8|218508.8|218565.6|218515.6|218565.8|218515.8|218558|218508|30
1638179070000|2021-11-29 09:44:30|218565.1|218515.1|218564.2|218514.2|218565.3|218515.3|218556.4|218506.4|27
1638179080000|2021-11-29 09:44:40|218563.6|218513.6|218560.7|218510.7|218567|218517|218560.3|218510.3|26
1638179090000|2021-11-29 09:44:50|218561.9|218511.9|218556|218506|218563.2|218513.2|218556|218506|31
1638179100000|2021-11-29 09:45:00|218556.1|218506.1|218566.8|218516.8|218571.5|218521.5|218556.1|218506.1|30
1638179110000|2021-11-29 09:45:10|218567.2|218517.2|218635.3|218485.3|218635.3|218532.9|218567.1|218480.5|28
1638179120000|2021-11-29 09:45:20|218635.7|218485.7|218641.3|218491.3|218645.5|218495.5|218635.3|218485.3|22
1638179130000|2021-11-29 09:45:30|218641.5|218491.5|218645.4|218495.4|218646.1|218496.1|218641.5|218491.5|23
1638179140000|2021-11-29 09:45:40|218645.6|218495.6|218541.6|218491.6|218647|218527.2|218541.6|218491.6|22
1638179150000|2021-11-29 09:45:50|218539.5|218489.5|218527.3|218477.3|218539.5|218489.5|218523.1|218473.1|31
1638179160000|2021-11-29 09:46:00|218527.5|218477.5|218479.5|218429.5|218528.8|218477.5|218477.7|218377|32
1638179170000|2021-11-29 09:46:10|218476.4|218426.4|218479.3|218429.3|218480.4|218430.4|218476.4|218426.4|22
1638179180000|2021-11-29 09:46:20|218476.8|218426.8|218563.6|218513.6|218563.6|218513.6|218452.1|218402.1|24
1638179190000|2021-11-29 09:46:30|218560.4|218510.4|218612.9|218562.9|218621.3|218571.3|218558.5|218508.5|32
1638179200000|2021-11-29 09:46:40|218611.8|218561.8|218615.1|218565.1|218616.4|218566.4|218611.7|218561.7|23
1638179210000|2021-11-29 09:46:50|218616.1|218566.1|218610|218560|218616.5|218566.5|218609|218559|19
1638179220000|2021-11-29 09:47:00|218611.2|218561.2|218612.9|218562.9|218613.3|218563.3|218609.2|218559.2|14
1638179230000|2021-11-29 09:47:10|218616.2|218566.2|218660.1|218610.1|218660.1|218610.1|218614.3|218564.3|19
1638179240000|2021-11-29 09:47:20|218653.3|218603.3|218655.1|218605.1|218661.1|218611.1|218650.7|218600.7|26
1638179250000|2021-11-29 09:47:30|218655.4|218605.4|218654|218604|218655.6|218605.6|218648.7|218598.7|26
1638179260000|2021-11-29 09:47:40|218654.4|218604.4|218650.7|218600.7|218655.9|218605.9|218649.9|218599.9|17
1638179270000|2021-11-29 09:47:50|218648.9|218598.9|218649.7|218599.7|218652.3|218602.3|218645.7|218595.7|30
1638179280000|2021-11-29 09:48:00|218650.4|218600.4|218648.4|218598.4|218655.1|218605.1|218648.4|218598.4|25
1638179290000|2021-11-29 09:48:10|218651.1|218601.1|218657.5|218607.5|218658.5|218608.5|218644.6|218594.6|26
1638179300000|2021-11-29 09:48:20|218656.9|218606.9|218712.8|218662.8|218722.6|218672.6|218655.7|218605.7|32
1638179310000|2021-11-29 09:48:30|218715.2|218665.2|218719.2|218669.2|218719.2|218669.2|218713.8|218663.8|28
1638179320000|2021-11-29 09:48:40|218718.1|218668.1|218715.8|218665.8|218723.2|218673.2|218712.8|218662.8|32
1638179330000|2021-11-29 09:48:50|218715.2|218665.2|218716.8|218666.8|218719.9|218669.9|218712.5|218662.5|28
1638179340000|2021-11-29 09:49:00|218715.7|218665.7|218711.5|218661.5|218719.2|218669.2|218707.9|218657.9|27
1638179350000|2021-11-29 09:49:10|218710.3|218660.3|218712.7|218662.7|218712.8|218662.8|218706.7|218656.7|31
1638179360000|2021-11-29 09:49:20|218712.1|218662.1|218712.3|218662.3|218714.2|218664.2|218708.3|218658.3|27
1638179370000|2021-11-29 09:49:30|218711.7|218661.7|218658.3|218608.3|218713.8|218663.8|218643.6|218593.6|33
1638179380000|2021-11-29 09:49:40|218655.9|218605.9|218747.9|218697.9|218753.1|218703.1|218655.9|218605.9|32
1638179390000|2021-11-29 09:49:50|218757.2|218707.2|218758.4|218708.4|218768.5|218718.5|218745.8|218695.8|31
1638179400000|2021-11-29 09:50:00|218761.7|218711.7|218784.8|218734.8|218821.1|218771.1|218760.9|218710.9|37
1638179410000|2021-11-29 09:50:10|218787.4|218737.4|218738.2|218688.2|218787.4|218737.4|218722.7|218672.7|34
1638179420000|2021-11-29 09:50:20|218735.5|218685.5|218781.5|218731.5|218783.9|218733.9|218731.9|218681.9|34
1638179430000|2021-11-29 09:50:30|218782.5|218732.5|218778.3|218728.3|218790.1|218740.1|218765.2|218715.2|23
1638179440000|2021-11-29 09:50:40|218779.1|218729.1|218757.4|218707.4|218787.5|218737.5|218734.9|218684.9|35
1638179450000|2021-11-29 09:50:50|218751.4|218701.4|218710.8|218660.8|218761|218711|218700.8|218650.8|36
1638179460000|2021-11-29 09:51:00|218712.4|218662.4|218728.7|218678.7|218741.5|218691.5|218703.5|218653.5|30
1638179470000|2021-11-29 09:51:10|218738.7|218688.7|218727.3|218677.3|218739.7|218689.7|218726.7|218676.7|33
1638179480000|2021-11-29 09:51:20|218728.7|218678.7|218730.7|218680.7|218733.8|218683.8|218728.7|218678.7|22
1638179490000|2021-11-29 09:51:30|218732.3|218682.3|218730.5|218680.5|218733.5|218683.5|218728.6|218678.6|25
1638179500000|2021-11-29 09:51:40|218730.6|218680.6|218823.3|218773.3|218832|218782|218730.6|218680.6|32
1638179510000|2021-11-29 09:51:50|218822|218772|218829.3|218779.3|218830|218780|218820.3|218770.3|26
1638179520000|2021-11-29 09:52:00|218830.3|218780.3|218836.1|218786.1|218836.2|218786.2|218830.3|218780.3|29
1638179530000|2021-11-29 09:52:10|218836.7|218786.7|218834.8|218784.8|218839.9|218789.9|218834.4|218784.4|28
1638179540000|2021-11-29 09:52:20|218834.5|218784.5|218780.5|218730.5|218837.3|218787.3|218770.5|218720.5|34
1638179550000|2021-11-29 09:52:30|218779|218729|218781.6|218731.6|218784.6|218734.6|218777.8|218727.8|21
1638179560000|2021-11-29 09:52:40|218781.5|218731.5|218750.7|218700.7|218782.5|218732.5|218739.7|218689.7|31
1638179570000|2021-11-29 09:52:50|218749.4|218699.4|218747.1|218697.1|218753.4|218703.4|218741.9|218691.9|33
1638179580000|2021-11-29 09:53:00|218745.8|218695.8|218815.7|218765.7|218826.1|218776.1|218745.8|218695.8|33
1638179590000|2021-11-29 09:53:10|218816.1|218766.1|218795.7|218745.7|218816.1|218766.1|218786.1|218736.1|30
1638179600000|2021-11-29 09:53:20|218796|218746|218795.7|218745.7|218798.5|218748.5|218789.9|218739.9|31
1638179610000|2021-11-29 09:53:30|218795|218745|218790.9|218740.9|218796.8|218746.8|218790.9|218740.9|21
1638179620000|2021-11-29 09:53:40|218790.8|218740.8|218848.3|218798.3|218855.6|218805.6|218790.1|218740.1|31
1638179630000|2021-11-29 09:53:50|218844.1|218794.1|218861.1|218811.1|218943.8|218893.8|218844.1|218794.1|40
1638179640000|2021-11-29 09:54:00|218862.3|218812.3|218822|218772|218878.4|218828.4|218822|218772|34
1638179650000|2021-11-29 09:54:10|218821.3|218771.3|218628|218478|218821.3|218771.3|218550.4|218431.4|35
1638179660000|2021-11-29 09:54:20|218661.9|218511.9|218663.3|218513.3|218704.8|218554.8|218594.7|218444.7|34
1638179670000|2021-11-29 09:54:30|218567.5|218517.5|218673.9|218523.9|218681.9|218531.9|218567.5|218474.4|30
1638179680000|2021-11-29 09:54:40|218660.4|218510.4|218633.4|218483.4|218668.9|218518.9|218613.3|218463.3|32
1638179690000|2021-11-29 09:54:50|218616.1|218466.1|218625.6|218475.6|218636.2|218486.2|218616|218466|26
1638179700000|2021-11-29 09:55:00|218621.7|218471.7|218664|218514|218668.4|218518.4|218594.5|218444.5|30
1638179710000|2021-11-29 09:55:10|218663.5|218513.5|218613.7|218463.7|218663.5|218513.5|218612|218462|33
1638179720000|2021-11-29 09:55:20|218599.3|218449.3|218615|218465|218630|218480|218599.3|218449.3|29
1638179730000|2021-11-29 09:55:30|218622.7|218472.7|218613.7|218463.7|218628.7|218478.7|218607.8|218457.8|27
1638179740000|2021-11-29 09:55:40|218614.2|218464.2|218605|218455|218614.6|218464.6|218595.6|218445.6|30
1638179750000|2021-11-29 09:55:50|218599.8|218449.8|218606.5|218456.5|218616.3|218466.3|218591.9|218441.9|31
1638179760000|2021-11-29 09:56:00|218592.4|218442.4|218598.5|218448.5|218622.1|218472.1|218561|218411|33
1638179770000|2021-11-29 09:56:10|218592.9|218442.9|218597.9|218447.9|218604.4|218454.4|218568.1|218418.1|31
1638179780000|2021-11-29 09:56:20|218597.3|218447.3|218588.2|218438.2|218617.7|218467.7|218579|218429|26
1638179790000|2021-11-29 09:56:30|218591.8|218441.8|218615.2|218465.2|218625.1|218527.1|218571.8|218441.8|29
1638179800000|2021-11-29 09:56:40|218614.8|218464.8|218561.6|218411.6|218614.8|218503.7|218546.4|218396.4|34
1638179810000|2021-11-29 09:56:50|218571.9|218421.9|218557|218407|218572.3|218422.3|218546.8|218396.8|31
1638179820000|2021-11-29 09:57:00|218561.5|218411.5|218559.5|218409.5|218573.9|218423.9|218547.8|218397.8|24
1638179830000|2021-11-29 09:57:10|218555.9|218405.9|218547|218397|218566.2|218416.2|218547|218397|23
1638179840000|2021-11-29 09:57:20|218571.2|218421.2|218557.2|218407.2|218604.2|218432.1|218549.2|218307.2|20
1638179850000|2021-11-29 09:57:30|218556.1|218406.1|218558.2|218408.2|218599.8|218429.6|218544.8|218343.5|20
1638179860000|2021-11-29 09:57:40|218561.7|218411.7|218585.7|218435.7|218601|218451|218544.8|218394.8|15
1638179870000|2021-11-29 09:57:50|218577.5|218427.5|218566.6|218416.6|218587.2|218437.2|218566.6|218416.6|14
1638179880000|2021-11-29 09:58:00|218563.7|218413.7|218587.7|218437.7|218587.7|218437.7|218550.2|218311|18
1638179890000|2021-11-29 09:58:10|218585.8|218435.8|218567.6|218417.6|218585.8|218435.8|218553|218403|21
1638179900000|2021-11-29 09:58:20|218564.8|218414.8|218547.9|218397.9|218578.5|218428.5|218537.6|218387.6|22
1638179910000|2021-11-29 09:58:30|218546.1|218396.1|218562.3|218412.3|218569.5|218419.5|218541.7|218391.7|25
1638179920000|2021-11-29 09:58:40|218555.6|218405.6|218551.3|218401.3|218564.7|218414.7|218547.9|218397.9|20
1638179930000|2021-11-29 09:58:50|218545.2|218395.2|218544.6|218394.6|218556.9|218406.9|218544.5|218394.5|19
1638179940000|2021-11-29 09:59:00|218558.5|218408.5|218540.8|218390.8|218582|218432|218540.8|218390.8|16
1638179950000|2021-11-29 09:59:10|218537.3|218387.3|218538.6|218388.6|218596.2|218408.7|218529.9|218313.7|15
1638179960000|2021-11-29 09:59:20|218542.8|218392.8|218587.8|218314.5|218587.8|218413.1|218507.9|218314.5|30
1638179970000|2021-11-29 09:59:30|218544.8|218394.8|218575.1|218318.5|218582.6|218397.2|218518.8|218292.3|19
1638179980000|2021-11-29 09:59:40|218517.2|218367.2|218597.2|218447.2|218600.7|218447.2|218517.2|218346.7|25
1638179990000|2021-11-29 09:59:50|218592.9|218442.9|218586.2|218436.2|218602.8|218452.8|218577.6|218427.6|31
1638180000000|2021-11-29 10:00:00|218590.3|218440.3|218584.5|218434.5|218605.5|218455.5|218568.6|218418.6|26
1638180010000|2021-11-29 10:00:10|218586.3|218436.3|218609.9|218459.9|218610.8|218460.8|218572.4|218422.4|26
1638180020000|2021-11-29 10:00:20|218610.6|218460.6|218576.2|218426.2|218610.9|218460.9|218572.6|218422.6|23
1638180030000|2021-11-29 10:00:30|218577.2|218427.2|218585.9|218435.9|218599.8|218449.8|218577.2|218427.2|23
1638180040000|2021-11-29 10:00:40|218583.5|218433.5|218584.1|218434.1|218595.4|218445.4|218579.6|218429.6|25
1638180050000|2021-11-29 10:00:50|218584.8|218434.8|218584.2|218434.2|218594.4|218444.4|218581.9|218431.9|21
1638180060000|2021-11-29 10:01:00|218589.3|218439.3|218585.8|218435.8|218592.6|218442.6|218585.6|218435.6|22
1638180070000|2021-11-29 10:01:10|218585.7|218435.7|218591.1|218441.1|218592.5|218442.5|218585.7|218435.7|14
1638180080000|2021-11-29 10:01:20|218589.9|218439.9|218587.3|218437.3|218594|218444|218583.7|218433.7|16
1638180090000|2021-11-29 10:01:30|218584.6|218434.6|218587.3|218437.3|218592.3|218442.3|218584.3|218434.3|15
1638180100000|2021-11-29 10:01:40|218584|218434|218534.8|218384.8|218592.6|218442.6|218529.3|218379.3|20
1638180110000|2021-11-29 10:01:50|218529.9|218379.9|218533.3|218383.3|218541.8|218391.8|218529.5|218379.5|33
1638180120000|2021-11-29 10:02:00|218533.8|218383.8|218538.6|218388.6|218543.3|218393.3|218531|218381|26
1638180130000|2021-11-29 10:02:10|218538.3|218388.3|218567.2|218417.2|218567.2|218417.2|218537.3|218387.3|23
1638180140000|2021-11-29 10:02:20|218563.1|218413.1|218551.1|218401.1|218563.1|218450.3|218500.3|218382.6|31
1638180150000|2021-11-29 10:02:30|218543.5|218393.5|218543.9|218393.9|218549.6|218399.6|218541.6|218391.6|20
1638180160000|2021-11-29 10:02:40|218545|218395|218532.8|218382.8|218555.9|218405.9|218518.1|218368.1|27
1638180170000|2021-11-29 10:02:50|218533.1|218383.1|218510.3|218360.3|218533.3|218383.3|218501.4|218351.4|28
1638180180000|2021-11-29 10:03:00|218511.8|218361.8|218518.4|218368.4|218521|218371|218509.1|218359.1|20
1638180190000|2021-11-29 10:03:10|218516.5|218366.5|218509.3|218359.3|218518.7|218368.7|218508.8|218358.8|16
1638180200000|2021-11-29 10:03:20|218513.9|218363.9|218535.8|218385.8|218538.7|218388.7|218509.3|218359.3|23
1638180210000|2021-11-29 10:03:30|218535.7|218385.7|218531.3|218381.3|218538.8|218388.8|218519.5|218369.5|19
1638180220000|2021-11-29 10:03:40|218530.2|218380.2|218529.2|218379.2|218531.1|218381.1|218523|218373|29
1638180230000|2021-11-29 10:03:50|218528.9|218378.9|218509.7|218359.7|218529.9|218379.9|218504.3|218354.3|27
1638180240000|2021-11-29 10:04:00|218509.4|218359.4|218506.6|218356.6|218509.4|218359.4|218504.8|218354.8|23
1638180250000|2021-11-29 10:04:10|218507.2|218357.2|218516|218366|218518.9|218368.9|218505|218355|27
1638180260000|2021-11-29 10:04:20|218517|218367|218523|218373|218524.2|218374.2|218517|218367|18
1638180270000|2021-11-29 10:04:30|218523.4|218373.4|218499.8|218349.8|218524|218374|218499.8|218349.8|25
1638180280000|2021-11-29 10:04:40|218499.6|218349.6|218506.9|218356.9|218525|218375|218491.2|218341.2|28
1638180290000|2021-11-29 10:04:50|218504.8|218354.8|218516.1|218366.1|218516.1|218366.1|218503.6|218353.6|25
1638180300000|2021-11-29 10:05:00|218514.9|218364.9|218502.7|218352.7|218514.9|218364.9|218490.8|218340.8|26
1638180310000|2021-11-29 10:05:10|218497.6|218347.6|218500|218350|218515.3|218365.3|218492.2|218342.2|27
1638180320000|2021-11-29 10:05:20|218502.7|218352.7|218481.1|218331.1|218508.8|218358.8|218477.1|218327.1|32
1638180330000|2021-11-29 10:05:30|218482.9|218332.9|218479.1|218329.1|218483.9|218333.9|218476.7|218326.7|14
1638180340000|2021-11-29 10:05:40|218478.9|218328.9|218491|218341|218493.9|218343.9|218477.2|218327.2|25
1638180350000|2021-11-29 10:05:50|218485.5|218335.5|218479.4|218329.4|218488.8|218338.8|218478.6|218328.6|21
1638180360000|2021-11-29 10:06:00|218478.8|218328.8|218489.3|218339.3|218490.2|218340.2|218478.8|218328.8|24
1638180370000|2021-11-29 10:06:10|218489.2|218339.2|218513.8|218363.8|218521|218371|218488.7|218338.7|29
1638180380000|2021-11-29 10:06:20|218512.4|218362.4|218512.6|218362.6|218517.2|218367.2|218510.4|218360.4|28
1638180390000|2021-11-29 10:06:30|218512.3|218362.3|218506.5|218356.5|218515|218365|218506.5|218356.5|18
1638180400000|2021-11-29 10:06:40|218505.5|218355.5|218515.8|218365.8|218516.8|218366.8|218505.1|218355.1|20
1638180410000|2021-11-29 10:06:50|218513.6|218363.6|218509.1|218359.1|218517.7|218367.7|218507.8|218357.8|12
1638180420000|2021-11-29 10:07:00|218509.5|218359.5|218511.3|218361.3|218514.6|218364.6|218506.2|218356.2|15
1638180430000|2021-11-29 10:07:10|218513.4|218363.4|218512.1|218362.1|218517.5|218367.5|218508.5|218358.5|15
1638180440000|2021-11-29 10:07:20|218510.9|218360.9|218501.1|218351.1|218512.6|218362.6|218491|218341|30
1638180450000|2021-11-29 10:07:30|218501.5|218351.5|218511.2|218361.2|218514.3|218364.3|218490.2|218340.2|24
1638180460000|2021-11-29 10:07:40|218509.3|218359.3|218511|218361|218516.9|218366.9|218507.7|218357.7|25
1638180470000|2021-11-29 10:07:50|218507|218357|218515.3|218365.3|218518.9|218368.9|218507|218357|28
1638180480000|2021-11-29 10:08:00|218517.9|218367.9|218485.3|218335.3|218517.9|218367.9|218478.5|218328.5|31
1638180490000|2021-11-29 10:08:10|218483.9|218333.9|218512.8|218362.8|218515.5|218365.5|218483.2|218333.2|32
1638180500000|2021-11-29 10:08:20|218509.8|218359.8|218508.5|218358.5|218517.1|218367.1|218507.5|218357.5|32
1638180510000|2021-11-29 10:08:30|218509.2|218359.2|218510.2|218360.2|218520.3|218370.3|218507.1|218357.1|27
1638180520000|2021-11-29 10:08:40|218502.9|218352.9|218508|218358|218508.7|218358.7|218502.9|218352.9|18
1638180530000|2021-11-29 10:08:50|218499.1|218349.1|218509.6|218359.6|218510.5|218360.5|218499.1|218349.1|18
1638180540000|2021-11-29 10:09:00|218508.6|218358.6|218511.8|218361.8|218513|218363|218508.6|218358.6|25
1638180550000|2021-11-29 10:09:10|218512.9|218362.9|218511.1|218361.1|218512.9|218362.9|218502|218352|21
1638180560000|2021-11-29 10:09:20|218512|218362|218508.8|218358.8|218512.7|218362.7|218506.9|218356.9|28
1638180570000|2021-11-29 10:09:30|218508.9|218358.9|218503.7|218353.7|218514.8|218364.8|218503.5|218353.5|25
1638180580000|2021-11-29 10:09:40|218503.8|218353.8|218499.8|218349.8|218505.7|218355.7|218499.8|218349.8|14
1638180590000|2021-11-29 10:09:50|218504.1|218354.1|218498.1|218348.1|218508.9|218399.2|218449.2|218344.8|19
1638180600000|2021-11-29 10:10:00|218503.5|218353.5|218511|218361|218511|218361|218492.5|218342.5|23
1638180610000|2021-11-29 10:10:10|218512|218362|218507.5|218357.5|218514.9|218364.9|218498.9|218348.9|25
1638180620000|2021-11-29 10:10:20|218506.2|218356.2|218505.4|218355.4|218514.6|218364.6|218503|218353|19
1638180630000|2021-11-29 10:10:30|218504.5|218354.5|218513.1|218363.1|218513.7|218363.7|218504.5|218354.5|21
1638180640000|2021-11-29 10:10:40|218511.6|218361.6|218515.4|218365.4|218516|218366|218499.8|218349.8|24
1638180650000|2021-11-29 10:10:50|218504.6|218354.6|218511.8|218361.8|218513.3|218363.3|218501.6|218351.6|28
1638180660000|2021-11-29 10:11:00|218510.9|218360.9|218510.6|218360.6|218513.7|218363.7|218496.8|218346.8|21
1638180670000|2021-11-29 10:11:10|218510.2|218360.2|218503.8|218353.8|218511.9|218361.9|218503|218353|26
1638180680000|2021-11-29 10:11:20|218505.9|218355.9|218505.4|218355.4|218510.1|218360.1|218503.3|218353.3|22
1638180690000|2021-11-29 10:11:30|218506.5|218356.5|218509|218359|218511.1|218361.1|218505.3|218355.3|22
1638180700000|2021-11-29 10:11:40|218509.4|218359.4|218514.9|218364.9|218515.1|218365.1|218499.5|218349.5|18
1638180710000|2021-11-29 10:11:50|218514.5|218364.5|218519.2|218369.2|218521.8|218371.8|218512|218362|17
1638180720000|2021-11-29 10:12:00|218525|218375|218513.5|218363.5|218525|218375|218504.8|218354.8|31
1638180730000|2021-11-29 10:12:10|218514.6|218364.6|218515.1|218365.1|218517.9|218367.9|218513.9|218363.9|17
1638180740000|2021-11-29 10:12:20|218517.1|218367.1|218516.8|218366.8|218521.6|218371.6|218516.4|218366.4|10
1638180750000|2021-11-29 10:12:30|218517.2|218367.2|218515.7|218365.7|218517.7|218367.7|218508.5|218358.5|13
1638180760000|2021-11-29 10:12:40|218514.7|218364.7|218505.3|218355.3|218517|218367|218502.3|218352.3|24
1638180770000|2021-11-29 10:12:50|218505.6|218355.6|218512.6|218362.6|218512.6|218362.6|218504.4|218354.4|17
1638180780000|2021-11-29 10:13:00|218509.8|218359.8|218516.8|218366.8|218516.8|218366.8|218502.4|218352.4|22
1638180790000|2021-11-29 10:13:10|218512.8|218362.8|218516.1|218366.1|218523|218373|218512.8|218362.8|15
1638180800000|2021-11-29 10:13:20|218516.7|218366.7|218514.4|218364.4|218520.5|218370.5|218512.6|218362.6|16
1638180810000|2021-11-29 10:13:30|218514.6|218364.6|218513.2|218363.2|218514.6|218364.6|218509.7|218359.7|12
1638180820000|2021-11-29 10:13:40|218513.4|218363.4|218510.7|218360.7|218515|218365|218508|218358|13
1638180830000|2021-11-29 10:13:50|218511.4|218361.4|218514|218364|218519.8|218369.8|218509.7|218359.7|17
1638180840000|2021-11-29 10:14:00|218514.8|218364.8|218512.3|218362.3|218517|218367|218505.1|218355.1|22
1638180850000|2021-11-29 10:14:10|218511.2|218361.2|218506.8|218356.8|218511.7|218361.7|218504.2|218354.2|27
1638180860000|2021-11-29 10:14:20|218507.8|218357.8|218516.8|218366.8|218518.2|218368.2|218507.8|218357.8|22
1638180870000|2021-11-29 10:14:30|218516.4|218366.4|218514.4|218364.4|218521.2|218371.2|218511.9|218361.9|18
1638180880000|2021-11-29 10:14:40|218514.7|218364.7|218511.9|218361.9|218516.5|218366.5|218509.6|218359.6|17
1638180890000|2021-11-29 10:14:50|218510.4|218360.4|218507.3|218357.3|218512.7|218362.7|218505|218355|22
1638180900000|2021-11-29 10:15:00|218508.2|218358.2|218508.2|218358.2|218519.9|218369.9|218504.7|218354.7|30
1638180910000|2021-11-29 10:15:10|218513.6|218363.6|218512.7|218362.7|218522.7|218372.7|218502.9|218352.9|21
1638180920000|2021-11-29 10:15:20|218512.3|218362.3|218512.8|218362.8|218516.1|218366.1|218509.3|218359.3|19
1638180930000|2021-11-29 10:15:30|218510.9|218360.9|218510|218360|218514.1|218364.1|218508.9|218358.9|16
1638180940000|2021-11-29 10:15:40|218510.8|218360.8|218515.6|218365.6|218516|218366|218510.8|218360.8|14
1638180950000|2021-11-29 10:15:50|218517|218367|218508.9|218358.9|218517.7|218367.7|218506.4|218356.4|24
1638180960000|2021-11-29 10:16:00|218508.8|218358.8|218506.4|218356.4|218509.4|218359.4|218503.4|218353.4|24
1638180970000|2021-11-29 10:16:10|218505|218355|218493.5|218343.5|218507.1|218357.1|218469|218319|35
1638180980000|2021-11-29 10:16:20|218492.8|218342.8|218506.8|218356.8|218512.2|218362.2|218491.7|218341.7|37
1638180990000|2021-11-29 10:16:30|218507.2|218357.2|218504.4|218354.4|218510.2|218360.2|218501.7|218351.7|25
1638181000000|2021-11-29 10:16:40|218504.8|218354.8|218501.5|218351.5|218505.9|218355.9|218497.5|218347.5|24
1638181010000|2021-11-29 10:16:50|218501.6|218351.6|218507.3|218357.3|218507.3|218357.3|218498.8|218348.8|24
1638181020000|2021-11-29 10:17:00|218506.8|218356.8|218502.8|218352.8|218506.8|218356.8|218502.6|218352.6|18
1638181030000|2021-11-29 10:17:10|218502.7|218352.7|218502.2|218352.2|218507.9|218357.9|218501.3|218351.3|28
1638181040000|2021-11-29 10:17:20|218504.8|218354.8|218503.5|218353.5|218515.2|218365.2|218500.7|218350.7|21
1638181050000|2021-11-29 10:17:30|218504.8|218354.8|218502.9|218352.9|218508.8|218358.8|218499.3|218349.3|28
1638181060000|2021-11-29 10:17:40|218504.7|218354.7|218498|218348|218512.4|218362.4|218495.6|218345.6|31
1638181070000|2021-11-29 10:17:50|218497.5|218347.5|218500.2|218350.2|218504.8|218354.8|218496.2|218346.2|17
1638181080000|2021-11-29 10:18:00|218498.6|218348.6|218498|218348|218506.8|218356.8|218491|218341|31
1638181090000|2021-11-29 10:18:10|218501.8|218351.8|218502.3|218352.3|218505.2|218355.2|218494.3|218344.3|22
1638181100000|2021-11-29 10:18:20|218502.1|218352.1|218497.2|218347.2|218502.4|218352.4|218496.4|218346.4|27
1638181110000|2021-11-29 10:18:30|218498|218348|218498.1|218348.1|218500.3|218350.3|218496.1|218346.1|22
1638181120000|2021-11-29 10:18:40|218496.6|218346.6|218491.6|218341.6|218500.2|218393|218443|218341.6|18
1638181130000|2021-11-29 10:18:50|218497.7|218347.7|218501|218351|218506|218356|218494.7|218344.7|27
1638181140000|2021-11-29 10:19:00|218501.4|218351.4|218493.9|218343.9|218501.4|218351.4|218490.7|218340.7|24
1638181150000|2021-11-29 10:19:10|218494.5|218344.5|218496.7|218346.7|218499.4|218349.4|218490.7|218340.7|25
1638181160000|2021-11-29 10:19:20|218496.3|218346.3|218493.7|218343.7|218506.6|218415.2|218455.7|218343.2|17
1638181170000|2021-11-29 10:19:30|218494.8|218344.8|218500|218350|218500|218350|218494.1|218344.1|23
1638181180000|2021-11-29 10:19:40|218500.6|218350.6|218495.9|218345.9|218500.6|218350.6|218492.8|218342.8|23
1638181190000|2021-11-29 10:19:50|218495.8|218345.8|218498.3|218348.3|218498.3|218348.3|218491.6|218341.6|13
1638181200000|2021-11-29 10:20:00|218494.6|218344.6|218453|218303|218494.6|218344.6|218449.8|218299.8|28
1638181210000|2021-11-29 10:20:10|218450.1|218300.1|218456.1|218306.1|218456.1|218306.1|218446.1|218296.1|18
1638181220000|2021-11-29 10:20:20|218454.5|218304.5|218459.6|218309.6|218460|218310|218450.7|218300.7|25
1638181230000|2021-11-29 10:20:30|218458.9|218308.9|218464.4|218314.4|218466.3|218316.3|218456.2|218306.2|25
1638181240000|2021-11-29 10:20:40|218466|218316|218462.9|218312.9|218468|218318|218454.3|218304.3|27
1638181250000|2021-11-29 10:20:50|218465.6|218315.6|218462|218312|218465.6|218315.6|218462|218312|27
1638181260000|2021-11-29 10:21:00|218463|218313|218459.6|218309.6|218463.2|218313.2|218456.4|218306.4|23
1638181270000|2021-11-29 10:21:10|218458.5|218308.5|218464.3|218314.3|218464.9|218314.9|218456|218306|14
1638181280000|2021-11-29 10:21:20|218464.6|218314.6|218459.8|218309.8|218465.7|218366.4|218398.5|218305.6|17
1638181290000|2021-11-29 10:21:30|218455.5|218305.5|218462.1|218312.1|218464.8|218314.8|218444.2|218294.2|28
1638181300000|2021-11-29 10:21:40|218465.8|218315.8|218366.9|218216.9|218465.8|218315.8|218346.6|218196.6|28
1638181310000|2021-11-29 10:21:50|218358.2|218208.2|218326.5|218176.5|218371.7|218221.7|218318.7|218168.7|34
1638181320000|2021-11-29 10:22:00|218331|218181|218312.2|218162.2|218333.4|218183.4|218301.7|218151.7|30
1638181330000|2021-11-29 10:22:10|218307.4|218157.4|218288.7|218138.7|218317|218167|218282.1|218132.1|35
1638181340000|2021-11-29 10:22:20|218288.9|218138.9|218283.3|218133.3|218294.2|218144.2|218280|218130|22
1638181350000|2021-11-29 10:22:30|218281.9|218131.9|218287.4|218137.4|218289.8|218139.8|218281.9|218131.9|26
1638181360000|2021-11-29 10:22:40|218287.2|218137.2|218289.4|218139.4|218317.7|218167.7|218286|218136|29
1638181370000|2021-11-29 10:22:50|218284|218134|218287|218137|218290|218140|218283.5|218133.5|22
1638181380000|2021-11-29 10:23:00|218284|218134|218287.6|218137.6|218287.6|218137.6|218284|218134|15
1638181390000|2021-11-29 10:23:10|218286.4|218136.4|218276.5|218126.5|218289.5|218139.5|218275|218125|17
1638181400000|2021-11-29 10:23:20|218275.7|218125.7|218277.8|218127.8|218282.1|218132.1|218273.4|218123.4|20
1638181410000|2021-11-29 10:23:30|218278.2|218128.2|218273.4|218123.4|218280.4|218130.4|218270.4|218120.4|20
1638181420000|2021-11-29 10:23:40|218276.6|218126.6|218277.7|218127.7|218280|218130|218276.6|218126.6|19
1638181430000|2021-11-29 10:23:50|218280.1|218130.1|218278.7|218128.7|218280.4|218130.4|218274.3|218124.3|23
1638181440000|2021-11-29 10:24:00|218278.5|218128.5|218274.4|218124.4|218278.5|218128.5|218274.4|218124.4|12
1638181450000|2021-11-29 10:24:10|218274.8|218124.8|218276.7|218126.7|218277.2|218127.2|218274.8|218124.8|11
1638181460000|2021-11-29 10:24:20|218276.2|218126.2|218275|218125|218278.8|218128.8|218274.4|218124.4|14
1638181470000|2021-11-29 10:24:30|218275.5|218125.5|218287.8|218137.8|218289.1|218192.7|218242.7|218125.5|32
1638181480000|2021-11-29 10:24:40|218288.6|218138.6|218286.6|218136.6|218288.8|218138.8|218286.2|218136.2|22
1638181490000|2021-11-29 10:24:50|218286.2|218136.2|218280.4|218130.4|218288.3|218138.3|218278.7|218128.7|24
1638181500000|2021-11-29 10:25:00|218281.1|218131.1|218283.6|218133.6|218286.3|218136.3|218280.6|218130.6|27
1638181510000|2021-11-29 10:25:10|218283.9|218133.9|218281.4|218131.4|218286.9|218136.9|218280.2|218130.2|31
1638181520000|2021-11-29 10:25:20|218282.2|218132.2|218279|218129|218282.2|218132.2|218277.3|218127.3|30
1638181530000|2021-11-29 10:25:30|218277.7|218127.7|218282.9|218132.9|218283.4|218133.4|218276.3|218126.3|31
1638181540000|2021-11-29 10:25:40|218282.5|218132.5|218281.8|218131.8|218283.1|218133.1|218280.6|218130.6|22
1638181550000|2021-11-29 10:25:50|218279.8|218129.8|218216.8|218066.8|218279.8|218129.8|218216.8|218066.8|31
1638181560000|2021-11-29 10:26:00|218127|217977|218119.9|217969.9|218127|217977|218079.7|217929.7|39
1638181570000|2021-11-29 10:26:10|218118.6|217968.6|218115.8|217965.8|218123.5|217973.5|218111.5|217961.5|27
1638181580000|2021-11-29 10:26:20|218115.7|217965.7|218133.2|217983.2|218136.3|217986.3|218114.9|217964.9|27
1638181590000|2021-11-29 10:26:30|218133.1|217983.1|218130.2|217980.2|218134.7|217984.7|218124.5|217974.5|23
1638181600000|2021-11-29 10:26:40|218135.6|217985.6|218132.9|217982.9|218138.5|217988.5|218132.9|217982.9|19
1638181610000|2021-11-29 10:26:50|218133|217983|218135.9|217985.9|218141.2|217991.2|218132.8|217982.8|24
1638181620000|2021-11-29 10:27:00|218135.2|217985.2|218134.3|217984.3|218143.8|217993.8|218122.4|217972.4|22
1638181630000|2021-11-29 10:27:10|218136.7|217986.7|218129.8|217979.8|218136.7|217986.7|218107.8|217957.8|32
1638181640000|2021-11-29 10:27:20|218127.4|217977.4|218132.6|217982.6|218133.1|217983.1|218126|217976|24
1638181650000|2021-11-29 10:27:30|218133.3|217983.3|218131.4|217981.4|218134.5|217984.5|218130.4|217980.4|21
1638181660000|2021-11-29 10:27:40|218130.3|217980.3|218133.1|217983.1|218133.1|217983.1|218129.5|217979.5|12
1638181670000|2021-11-29 10:27:50|218131.7|217981.7|218125.9|217975.9|218132.4|217982.4|218123.9|217973.9|11
1638181680000|2021-11-29 10:28:00|218119.1|217969.1|218125.2|217975.2|218125.2|217975.2|218075.6|217925.6|36
1638181690000|2021-11-29 10:28:10|218125.5|217975.5|218125.4|217975.4|218128.8|218031|218072.8|217961.1|26
1638181700000|2021-11-29 10:28:20|218120.3|217970.3|218118.1|217968.1|218125.8|217975.8|218117.7|217967.7|22
1638181710000|2021-11-29 10:28:30|218119.1|217969.1|218126.7|217976.7|218127.2|217977.2|218113.9|217963.9|23
1638181720000|2021-11-29 10:28:40|218127|217977|218118.9|217968.9|218130.6|217980.6|218115.8|217965.8|21
1638181730000|2021-11-29 10:28:50|218119.3|217969.3|218121.6|217971.6|218128.1|217978.1|218118.4|217968.4|29
1638181740000|2021-11-29 10:29:00|218124|217974|218125.4|217975.4|218126.8|217976.8|218117.4|217967.4|22
1638181750000|2021-11-29 10:29:10|218125.6|217975.6|218115.1|217965.1|218129.8|218032.9|218076.1|217953.9|34
1638181760000|2021-11-29 10:29:20|218113.6|217963.6|218113|217963|218121.7|217971.7|218100.9|217950.9|34
1638181770000|2021-11-29 10:29:30|218111.6|217961.6|218123.1|217973.1|218128.6|217978.6|218108.7|217958.7|31
1638181780000|2021-11-29 10:29:40|218123|217973|218102.3|217952.3|218152.6|218049.1|218088.1|217938.1|32
1638181790000|2021-11-29 10:29:50|218110.7|217960.7|218084.9|217934.9|218110.7|217960.7|218071.5|217921.5|36
1638181800000|2021-11-29 10:30:00|218074.1|217924.1|218064.5|217914.5|218074.9|217924.9|218042.9|217892.9|37
1638181810000|2021-11-29 10:30:10|218064.3|217914.3|218053.6|217903.6|218081.1|217931.1|218053.6|217903.6|31
1638181820000|2021-11-29 10:30:20|218057.1|217907.1|218061.4|217911.4|218064.6|217914.6|218051.1|217901.1|20
1638181830000|2021-11-29 10:30:30|218060|217910|218066|217916|218084.2|217983.2|218033.2|217905.2|22
1638181840000|2021-11-29 10:30:40|218071.6|217921.6|218080.1|217930.1|218086.2|217936.2|218071.6|217921.6|31
1638181850000|2021-11-29 10:30:50|218080.7|217930.7|218085.8|217935.8|218085.8|217935.8|218080.3|217930.3|27
1638181860000|2021-11-29 10:31:00|218086.2|217936.2|218095.6|217945.6|218095.9|217945.9|218082.8|217932.8|30
1638181870000|2021-11-29 10:31:10|218096|217946|218100.5|217950.5|218102|218003.6|218053.3|217939.8|29
1638181880000|2021-11-29 10:31:20|218101.4|217951.4|218097.5|217947.5|218101.4|217951.4|218097.2|217947.2|19
1638181890000|2021-11-29 10:31:30|218098.4|217948.4|218050|218000|218098.4|218001.9|218047|217945.5|22
1638181900000|2021-11-29 10:31:40|218049.8|217999.8|218045.2|217995.2|218050.4|218000.4|218041.9|217991.9|21
1638181910000|2021-11-29 10:31:50|218093.2|217943.2|218096.7|217946.7|218099.4|217949.4|218093.2|217943.2|17
1638181920000|2021-11-29 10:32:00|218096.6|217946.6|218096.3|217946.3|218100.3|217950.3|218092.2|217942.2|19
1638181930000|2021-11-29 10:32:10|218097|217947|218050.8|218000.8|218101.1|218000.8|218049.2|217947|14
1638181940000|2021-11-29 10:32:20|218050.7|218000.7|218069.5|218019.5|218077.9|218027.9|218048|217998|26
1638181950000|2021-11-29 10:32:30|218068|218018|218084.1|218034.1|218084.1|218034.1|218068|218018|23
1638181960000|2021-11-29 10:32:40|218087.5|218037.5|218134.9|218084.9|218178.8|218096.7|218071.1|218021.1|33
1638181970000|2021-11-29 10:32:50|218136.2|218086.2|218147.2|218097.2|218155.9|218105.9|218136|218086|27
1638181980000|2021-11-29 10:33:00|218151.3|218101.3|218144.2|218094.2|218151.3|218101.3|218139|218089|22
1638181990000|2021-11-29 10:33:10|218144.7|218094.7|218136.9|218086.9|218146.9|218096.9|218136.9|218086.9|14
1638182000000|2021-11-29 10:33:20|218138.5|218088.5|218148|218098|218148|218098|218138.5|218088.5|16
1638182010000|2021-11-29 10:33:30|218147.9|218097.9|218178.7|218128.7|218178.7|218128.7|218147.1|218097.1|31
1638182020000|2021-11-29 10:33:40|218177.9|218127.9|218178.2|218128.2|218180.2|218130.2|218175.4|218125.4|29
1638182030000|2021-11-29 10:33:50|218177.8|218127.8|218177.5|218127.5|218180.8|218130.8|218175.5|218125.5|23
1638182040000|2021-11-29 10:34:00|218178.8|218128.8|218203.5|218153.5|218207.2|218157.2|218175.3|218125.3|27
1638182050000|2021-11-29 10:34:10|218208.3|218158.3|218209.6|218059.6|218254.1|218164.2|218181.7|217972.7|34
1638182060000|2021-11-29 10:34:20|218212.7|218062.7|218199.1|218049.1|218241.4|218066.8|218149.4|217940.6|34
1638182070000|2021-11-29 10:34:30|218210.1|218060.1|218226.7|218076.7|218232.8|218082.8|218210.1|218060.1|27
1638182080000|2021-11-29 10:34:40|218229.3|218079.3|218177.3|218127.3|218231|218131.8|218171|218077.3|27
1638182090000|2021-11-29 10:34:50|218176.6|218126.6|218213.6|218063.6|218217.3|218132.2|218175.1|218061.9|29
1638182100000|2021-11-29 10:35:00|218216.4|218066.4|218225.8|218075.8|218225.8|218075.8|218213.1|218063.1|25
1638182110000|2021-11-29 10:35:10|218224.9|218074.9|218229|218079|218230.2|218080.2|218223.5|218073.5|27
1638182120000|2021-11-29 10:35:20|218228.3|218078.3|218228.6|218078.6|218229.7|218079.7|218225.6|218075.6|22
1638182130000|2021-11-29 10:35:30|218228.5|218078.5|218185.5|218135.5|218234|218136.8|218185.2|218077.6|16
1638182140000|2021-11-29 10:35:40|218186|218136|218180|218130|218186|218136|218177.8|218127.8|6
1638182150000|2021-11-29 10:35:50|218180.6|218130.6|218177.3|218127.3|218187.7|218137.7|218176.3|218126.3|10
1638182160000|2021-11-29 10:36:00|218178.6|218128.6|218236.1|218086.1|218240.9|218149.8|218176.6|218079.7|28
1638182170000|2021-11-29 10:36:10|218235.1|218085.1|218244.7|218094.7|218246.3|218096.3|218234.7|218084.7|28
1638182180000|2021-11-29 10:36:20|218239.1|218089.1|218234.5|218084.5|218239.1|218089.1|218232.4|218082.4|16
1638182190000|2021-11-29 10:36:30|218235.7|218085.7|218236.8|218086.8|218248|218129.2|218179.2|218078.9|25
1638182200000|2021-11-29 10:36:40|218234.5|218084.5|218234.2|218084.2|218242.5|218092.5|218161.1|217907.9|34
1638182210000|2021-11-29 10:36:50|218230.7|218080.7|218222.9|218072.9|218244|218094|218198.6|218048.6|30
1638182220000|2021-11-29 10:37:00|218222.6|218072.6|218224.5|218074.5|218229.4|218079.4|218219.7|218069.7|29
1638182230000|2021-11-29 10:37:10|218225.4|218075.4|218212.6|218062.6|218226|218127.3|218171.5|218062.6|20
1638182240000|2021-11-29 10:37:20|218215.5|218065.5|218233.1|218083.1|218237.9|218140|218190|218061.5|26
1638182250000|2021-11-29 10:37:30|218233.3|218083.3|218234.2|218084.2|218237.3|218087.3|218226.1|218076.1|29
1638182260000|2021-11-29 10:37:40|218234.1|218084.1|218234.3|218084.3|218235|218085|218232.1|218082.1|26
1638182270000|2021-11-29 10:37:50|218234.4|218084.4|218230.1|218080.1|218234.5|218084.5|218230|218080|22
1638182280000|2021-11-29 10:38:00|218238|218088|218186.5|218136.5|218238|218138.4|218183.6|218088|19
1638182290000|2021-11-29 10:38:10|218185.6|218135.6|218187.9|218137.9|218191.8|218141.8|218185.6|218135.6|20
1638182300000|2021-11-29 10:38:20|218187.4|218137.4|218210.1|218160.1|218279.9|218202.9|218187.4|218129.9|30
1638182310000|2021-11-29 10:38:30|218216.8|218166.8|218222.8|218172.8|218230.9|218180.9|218216.8|218166.8|20
1638182320000|2021-11-29 10:38:40|218222.9|218172.9|218163.8|218113.8|218273.4|218172.9|218163.8|217968.3|30
1638182330000|2021-11-29 10:38:50|218168.2|218118.2|218225.8|218075.8|218233.7|218118.6|218168.2|218067.3|31
1638182340000|2021-11-29 10:39:00|218226.6|218076.6|218230.1|218080.1|218237.2|218143.5|218191.3|218076.6|24
1638182350000|2021-11-29 10:39:10|218229.5|218079.5|218228.9|218078.9|218232.3|218082.3|218225.5|218075.5|21
1638182360000|2021-11-29 10:39:20|218226.7|218076.7|218184.2|218134.2|218230.7|218139.1|218179.4|218074.2|25
1638182370000|2021-11-29 10:39:30|218184.3|218134.3|218185.3|218135.3|218186.5|218136.5|218182.9|218132.9|21
1638182380000|2021-11-29 10:39:40|218184.1|218134.1|218181.8|218131.8|218184.8|218134.8|218174.9|218124.9|27
1638182390000|2021-11-29 10:39:50|218181.9|218131.9|218178.9|218128.9|218183.9|218133.9|218172.9|218122.9|25
1638182400000|2021-11-29 10:40:00|218173.2|218123.2|218179.7|218129.7|218181.1|218131.1|218172.7|218122.7|25
1638182410000|2021-11-29 10:40:10|218179.2|218129.2|218238|218088|218242.6|218139.8|218179.1|218085.8|23
1638182420000|2021-11-29 10:40:20|218237.5|218087.5|218236.7|218086.7|218238.5|218088.5|218236|218086|15
1638182430000|2021-11-29 10:40:30|218236.4|218086.4|218193.7|218143.7|218237|218143.7|218193.7|218083.3|22
1638182440000|2021-11-29 10:40:40|218192.4|218142.4|218182.3|218132.3|218193|218143|218179.5|218129.5|21
1638182450000|2021-11-29 10:40:50|218183.8|218133.8|218244.2|218094.2|218252.7|218136.1|218183.8|218090.7|22
1638182460000|2021-11-29 10:41:00|218245.1|218095.1|218234|218084|218245.1|218095.1|218234|218084|19
1638182470000|2021-11-29 10:41:10|218236.1|218086.1|218234.7|218084.7|218236.6|218086.6|218230.4|218080.4|21
1638182480000|2021-11-29 10:41:20|218234.5|218084.5|218247.3|218097.3|218274.3|218141.9|218184.5|218084.3|33
1638182490000|2021-11-29 10:41:30|218246|218096|218247.8|218097.8|218250|218100|218245.8|218095.8|28
1638182500000|2021-11-29 10:41:40|218246.8|218096.8|218256.8|218106.8|218259.6|218109.6|218246.8|218096.8|27
1638182510000|2021-11-29 10:41:50|218255.9|218105.9|218244.1|218094.1|218257.3|218107.3|218244.1|218094.1|24
1638182520000|2021-11-29 10:42:00|218243|218093|218208.4|218158.4|218256.7|218164.8|218206.9|218091.8|24
1638182530000|2021-11-29 10:42:10|218209.6|218159.6|218211.3|218161.3|218213.5|218163.5|218206|218156|24
1638182540000|2021-11-29 10:42:20|218256|218106|218206.3|218156.3|218257.4|218166.8|218194.6|218099.9|33
1638182550000|2021-11-29 10:42:30|218207.9|218157.9|218258.9|218108.9|218258.9|218157.9|218203.4|218102.6|30
1638182560000|2021-11-29 10:42:40|218259.1|218109.1|218258.5|218108.5|218260.2|218110.2|218250.9|218100.9|28
1638182570000|2021-11-29 10:42:50|218259.3|218109.3|218262.2|218112.2|218262.9|218112.9|218259.3|218109.3|19
1638182580000|2021-11-29 10:43:00|218262|218112|218211.1|218161.1|218262.2|218161.4|218210.9|218108|21
1638182590000|2021-11-29 10:43:10|218217.9|218167.9|218229.8|218179.8|218230.5|218180.5|218209.4|218159.4|30
1638182600000|2021-11-29 10:43:20|218229.4|218179.4|218232.3|218182.3|218237.2|218187.2|218223.9|218173.9|21
1638182610000|2021-11-29 10:43:30|218279.6|218129.6|218366.9|218216.9|218377.2|218273.6|218272.8|218129.6|31
1638182620000|2021-11-29 10:43:40|218366.5|218216.5|218409.1|218259.1|218410.1|218314.8|218336.7|218216.5|30
1638182630000|2021-11-29 10:43:50|218408.3|218258.3|218408.1|218258.1|218411.8|218261.8|218403.1|218253.1|22
1638182640000|2021-11-29 10:44:00|218408.3|218258.3|218411.1|218261.1|218411.4|218261.4|218400.1|218250.1|29
1638182650000|2021-11-29 10:44:10|218410.5|218260.5|218410.5|218260.5|218415.2|218265.2|218402.4|218252.4|24
1638182660000|2021-11-29 10:44:20|218410.4|218260.4|218362.6|218312.6|218412.1|218321.4|218357.5|218260.4|28
1638182670000|2021-11-29 10:44:30|218361.7|218311.7|218367.2|218317.2|218369.2|218319.2|218361.3|218311.3|29
1638182680000|2021-11-29 10:44:40|218376.7|218326.7|218351.4|218301.4|218376.7|218326.7|218345|218295|31
1638182690000|2021-11-29 10:44:50|218351|218301|218356.3|218306.3|218361.1|218311.1|218346.3|218296.3|36
1638182700000|2021-11-29 10:45:00|218346.2|218296.2|218365.6|218315.6|218372.9|218322.9|218345|218295|29
1638182710000|2021-11-29 10:45:10|218365.2|218315.2|218369.4|218319.4|218373.5|218323.5|218365.2|218315.2|31
1638182720000|2021-11-29 10:45:20|218368.9|218318.9|218373.8|218323.8|218378|218328|218366.3|218316.3|26
1638182730000|2021-11-29 10:45:30|218371.5|218321.5|218373.8|218323.8|218375.9|218325.9|218371.1|218321.1|28
1638182740000|2021-11-29 10:45:40|218374.7|218324.7|218339.5|218289.5|218376.5|218326.5|218328.9|218278.9|25
1638182750000|2021-11-29 10:45:50|218339.7|218289.7|218306.6|218256.6|218342.9|218292.9|218298.9|218248.9|35
1638182760000|2021-11-29 10:46:00|218310.2|218260.2|218312.8|218262.8|218314.7|218264.7|218308.2|218258.2|32
1638182770000|2021-11-29 10:46:10|218312.1|218262.1|218297.1|218247.1|218320|218270|218283.3|218233.3|36
1638182780000|2021-11-29 10:46:20|218295.7|218245.7|218296|218246|218304.3|218254.3|218290.4|218240.4|33
1638182790000|2021-11-29 10:46:30|218294.7|218244.7|218304.5|218254.5|218310.2|218260.2|218294.7|218244.7|33
1638182800000|2021-11-29 10:46:40|218303.6|218253.6|218319.6|218269.6|218323.4|218273.4|218300.2|218250.2|33
1638182810000|2021-11-29 10:46:50|218316.1|218266.1|218321.3|218271.3|218345.7|218271.3|218281.4|218181|36
1638182820000|2021-11-29 10:47:00|218320.3|218270.3|218322.6|218272.6|218327.9|218277.9|218310.2|218260.2|38
1638182830000|2021-11-29 10:47:10|218322.2|218272.2|218322.9|218272.9|218327.2|218277.2|218317.2|218267.2|29
1638182840000|2021-11-29 10:47:20|218321.9|218271.9|218330.8|218280.8|218334.7|218284.7|218321.9|218271.9|33
1638182850000|2021-11-29 10:47:30|218331|218281|218326.4|218276.4|218333.9|218283.9|218318.4|218268.4|36
1638182860000|2021-11-29 10:47:40|218325.6|218275.6|218317.1|218267.1|218329.8|218279.8|218305.6|218255.6|39
1638182870000|2021-11-29 10:47:50|218315.9|218265.9|218319.4|218269.4|218321.7|218271.7|218315.1|218265.1|31
1638182880000|2021-11-29 10:48:00|218319.1|218269.1|218326.9|218276.9|218332|218282|218317.1|218267.1|36
1638182890000|2021-11-29 10:48:10|218324.9|218274.9|218327.1|218277.1|218329.3|218279.3|218323.8|218273.8|28
1638182900000|2021-11-29 10:48:20|218326.5|218276.5|218325.2|218275.2|218331.8|218281.8|218317.5|218267.5|27
1638182910000|2021-11-29 10:48:30|218320.4|218270.4|218328.2|218278.2|218332.1|218282.1|218320.4|218270.4|35
1638182920000|2021-11-29 10:48:40|218338.9|218288.9|218365.6|218315.6|218368.8|218318.8|218334|218284|33
1638182930000|2021-11-29 10:48:50|218366.9|218316.9|218376.7|218326.7|218380.5|218330.5|218366.4|218316.4|35
1638182940000|2021-11-29 10:49:00|218377.4|218327.4|218410.5|218360.5|218414|218364|218375.5|218325.5|33
1638182950000|2021-11-29 10:49:10|218412.9|218362.9|218407|218357|218414.4|218364.4|218396.9|218346.9|30
1638182960000|2021-11-29 10:49:20|218407.1|218357.1|218452.3|218402.3|218460.1|218410.1|218407.1|218357.1|39
1638182970000|2021-11-29 10:49:30|218452.9|218402.9|218463.2|218413.2|218463.8|218413.8|218450.7|218400.7|33
1638182980000|2021-11-29 10:49:40|218465.4|218415.4|218452.3|218402.3|218472.3|218422.3|218445.8|218395.8|33
1638182990000|2021-11-29 10:49:50|218451.6|218401.6|218456.3|218406.3|218457.5|218407.5|218448.6|218398.6|35
1638183000000|2021-11-29 10:50:00|218456.9|218406.9|218446.6|218396.6|218456.9|218406.9|218446.6|218396.6|37
1638183010000|2021-11-29 10:50:10|218445.4|218395.4|218438.8|218388.8|218451.7|218401.7|218433.7|218383.7|35
1638183020000|2021-11-29 10:50:20|218438.6|218388.6|218438.2|218388.2|218440.6|218390.6|218435|218385|35
1638183030000|2021-11-29 10:50:30|218437.7|218387.7|218441.4|218391.4|218443.8|218393.8|218436.9|218386.9|33
1638183040000|2021-11-29 10:50:40|218439.7|218389.7|218431.1|218381.1|218442.9|218392.9|218426.9|218376.9|32
1638183050000|2021-11-29 10:50:50|218431.3|218381.3|218430.9|218380.9|218433.8|218383.8|218425.4|218375.4|33
1638183060000|2021-11-29 10:51:00|218429.2|218379.2|218432.9|218382.9|218435.8|218385.8|218424.8|218374.8|32
1638183070000|2021-11-29 10:51:10|218431.9|218381.9|218428.8|218378.8|218435.9|218385.9|218424.6|218374.6|31
1638183080000|2021-11-29 10:51:20|218428|218378|218429.6|218379.6|218431.1|218381.1|218423.5|218373.5|33
1638183090000|2021-11-29 10:51:30|218431|218381|218433.7|218383.7|218434.5|218384.5|218426.4|218376.4|31
1638183100000|2021-11-29 10:51:40|218430.5|218380.5|218428|218378|218432.9|218382.9|218424.7|218374.7|30
1638183110000|2021-11-29 10:51:50|218430.9|218380.9|218431.2|218381.2|218436.7|218386.7|218425.2|218375.2|31
1638183120000|2021-11-29 10:52:00|218433.5|218383.5|218431.8|218381.8|218436.7|218386.7|218428.3|218378.3|26
1638183130000|2021-11-29 10:52:10|218431.2|218381.2|218430.2|218380.2|218437.1|218387.1|218423.7|218373.7|29
1638183140000|2021-11-29 10:52:20|218430.1|218380.1|218436.8|218386.8|218437.1|218387.1|218426.6|218376.6|27
1638183150000|2021-11-29 10:52:30|218435.1|218385.1|218343.5|218293.5|218435.1|218385.1|218341.3|218291.3|30
1638183160000|2021-11-29 10:52:40|218342.4|218292.4|218365.5|218315.5|218402.1|218317.8|218338.4|218240.1|34
1638183170000|2021-11-29 10:52:50|218367.6|218317.6|218408.3|218258.3|218409.5|218331.6|218358.4|218253.2|36
1638183180000|2021-11-29 10:53:00|218413.4|218263.4|218437.1|218387.1|218437.1|218387.1|218360.8|218263.4|36
1638183190000|2021-11-29 10:53:10|218435.8|218385.8|218432|218382|218440.3|218390.3|218430.5|218380.5|33
1638183200000|2021-11-29 10:53:20|218431.4|218381.4|218435.2|218385.2|218440.1|218390.1|218421.1|218371.1|34
1638183210000|2021-11-29 10:53:30|218437.8|218387.8|218446|218396|218448.9|218398.9|218436.5|218386.5|34
1638183220000|2021-11-29 10:53:40|218444.1|218394.1|218439.8|218389.8|218449.6|218399.6|218432.5|218382.5|34
1638183230000|2021-11-29 10:53:50|218440.3|218390.3|218447.2|218397.2|218449.9|218399.9|218440.2|218390.2|33
1638183240000|2021-11-29 10:54:00|218447.8|218397.8|218446.8|218396.8|218447.8|218397.8|218443.6|218393.6|27
1638183250000|2021-11-29 10:54:10|218446.5|218396.5|218444.5|218394.5|218449.2|218399.2|218443.9|218393.9|28
1638183260000|2021-11-29 10:54:20|218443.9|218393.9|218440.7|218390.7|218443.9|218393.9|218435.5|218385.5|17
1638183270000|2021-11-29 10:54:30|218419.9|218369.9|218414.7|218364.7|218424.4|218374.4|218409.4|218359.4|33
1638183280000|2021-11-29 10:54:40|218414.3|218364.3|218416|218366|218416.4|218366.4|218410.3|218360.3|27
1638183290000|2021-11-29 10:54:50|218416.6|218366.6|218406.1|218356.1|218417.4|218367.4|218404.5|218354.5|32
1638183300000|2021-11-29 10:55:00|218407|218357|218423|218373|218428.6|218378.6|218407|218357|36
1638183310000|2021-11-29 10:55:10|218423.7|218373.7|218418.9|218368.9|218430.4|218380.4|218418|218368|38
1638183320000|2021-11-29 10:55:20|218416.9|218366.9|218402.1|218252.1|218424.4|218374.4|218351|218239.9|37
1638183330000|2021-11-29 10:55:30|218402.2|218252.2|218407.7|218257.7|218411.6|218261.6|218392.4|218242.4|34
1638183340000|2021-11-29 10:55:40|218405|218255|218360.2|218310.2|218415|218316.3|218357.9|218250|32
1638183350000|2021-11-29 10:55:50|218364.2|218314.2|218370.4|218320.4|218416.5|218324.4|218364.2|218266.5|36
1638183360000|2021-11-29 10:56:00|218370.7|218320.7|218415.9|218265.9|218415.9|218329.5|218367|218264.2|31
1638183370000|2021-11-29 10:56:10|218419|218269|218414.5|218264.5|218419|218318.7|218362.2|218259.6|29
1638183380000|2021-11-29 10:56:20|218413.8|218263.8|218383.3|218333.3|218415.8|218333.3|218364.1|218263|29
1638183390000|2021-11-29 10:56:30|218383.9|218333.9|218468.1|218418.1|218468.1|218418.1|218383.9|218333.9|34
1638183400000|2021-11-29 10:56:40|218464.6|218414.6|218456.7|218406.7|218464.6|218414.6|218451.2|218401.2|32
1638183410000|2021-11-29 10:56:50|218456.1|218406.1|218452.9|218402.9|218456.6|218406.6|218450.6|218400.6|34
1638183420000|2021-11-29 10:57:00|218453|218403|218467.4|218417.4|218472.4|218422.4|218453|218403|36
1638183430000|2021-11-29 10:57:10|218466.6|218416.6|218461|218411|218475.5|218425.5|218461|218411|35
1638183440000|2021-11-29 10:57:20|218464.3|218414.3|218460.2|218410.2|218476.9|218426.9|218457.8|218407.8|35
1638183450000|2021-11-29 10:57:30|218457.4|218407.4|218456.6|218406.6|218457.6|218407.6|218442.4|218392.4|35
1638183460000|2021-11-29 10:57:40|218455|218405|218453.4|218403.4|218457.9|218407.9|218452.8|218402.8|36
1638183470000|2021-11-29 10:57:50|218457.2|218407.2|218462.3|218412.3|218465.9|218415.9|218456.2|218406.2|37
1638183480000|2021-11-29 10:58:00|218464.4|218414.4|218489.3|218439.3|218492.5|218442.5|218458.5|218408.5|35
1638183490000|2021-11-29 10:58:10|218488|218438|218497.9|218447.9|218505.3|218455.3|218487|218437|37
1638183500000|2021-11-29 10:58:20|218498.3|218448.3|218496.3|218446.3|218500.5|218450.5|218494|218444|35
1638183510000|2021-11-29 10:58:30|218496.6|218446.6|218477.6|218427.6|218498.9|218448.9|218474.4|218424.4|26
1638183520000|2021-11-29 10:58:40|218475.8|218425.8|218459.9|218409.9|218503.3|218425.8|218448|218337.2|33
1638183530000|2021-11-29 10:58:50|218459.3|218409.3|218462.5|218412.5|218462.5|218412.5|218453.4|218403.4|29
1638183540000|2021-11-29 10:59:00|218463.8|218413.8|218462.5|218412.5|218466.5|218416.5|218456|218406|38
1638183550000|2021-11-29 10:59:10|218462.4|218412.4|218467|218417|218470.4|218420.4|218461.5|218411.5|32
1638183560000|2021-11-29 10:59:20|218467.8|218417.8|218487|218437|218490.1|218440.1|218467.8|218417.8|36
1638183570000|2021-11-29 10:59:30|218491.4|218441.4|218517.9|218367.9|218517.9|218441.4|218473.6|218353|36
1638183580000|2021-11-29 10:59:40|218512.6|218362.6|218523.7|218373.7|218524.3|218374.3|218509.8|218359.8|34
1638183590000|2021-11-29 10:59:50|218519.6|218369.6|218471.3|218421.3|218524.4|218429.3|218468.8|218368.1|36
1638183600000|2021-11-29 11:00:00|218468.6|218418.6|218469.9|218419.9|218483.3|218433.3|218463.7|218413.7|38
1638183610000|2021-11-29 11:00:10|218470.1|218420.1|218478.4|218428.4|218517.1|218429.4|218467.9|218356.6|36
1638183620000|2021-11-29 11:00:20|218479.6|218429.6|218477.9|218427.9|218518.6|218429.6|218466.3|218353.8|37
1638183630000|2021-11-29 11:00:30|218487.8|218437.8|218499.1|218449.1|218504.3|218454.3|218487.8|218437.8|37
1638183640000|2021-11-29 11:00:40|218498.1|218448.1|218513|218463|218513|218463|218496|218446|37
1638183650000|2021-11-29 11:00:50|218509.6|218459.6|218544.1|218494.1|218553|218503|218509.6|218459.6|35
1638183660000|2021-11-29 11:01:00|218543.7|218493.7|218534.8|218484.8|218544.7|218494.7|218527.4|218477.4|34
1638183670000|2021-11-29 11:01:10|218536|218486|218526.9|218476.9|218536|218486|218525.2|218475.2|35
1638183680000|2021-11-29 11:01:20|218527.1|218477.1|218490.4|218440.4|218539.5|218477.7|218490.4|218381.8|28
1638183690000|2021-11-29 11:01:30|218483.4|218433.4|218516.5|218366.5|218520.8|218433.4|218473.8|218352.5|31
1638183700000|2021-11-29 11:01:40|218511.7|218361.7|218479|218429|218522|218431.8|218473.5|218361.7|29
1638183710000|2021-11-29 11:01:50|218476.1|218426.1|218469.2|218419.2|218505.5|218427.8|218450.5|218345|36
1638183720000|2021-11-29 11:02:00|218468.8|218418.8|218453.4|218403.4|218473.4|218423.4|218449.7|218399.7|34
1638183730000|2021-11-29 11:02:10|218452.7|218402.7|218411.4|218361.4|218484.1|218402.7|218410.2|218308.8|30
1638183740000|2021-11-29 11:02:20|218410|218360|218412.5|218362.5|218431.2|218381.2|218410|218360|34
1638183750000|2021-11-29 11:02:30|218413.4|218363.4|218410.3|218360.3|218414.9|218364.9|218410.3|218360.3|32
1638183760000|2021-11-29 11:02:40|218410.9|218360.9|218411.2|218361.2|218412.5|218362.5|218409.7|218359.7|38
1638183770000|2021-11-29 11:02:50|218411.8|218361.8|218358.3|218308.3|218412.5|218362.5|218354.5|218304.5|37
1638183780000|2021-11-29 11:03:00|218359.1|218309.1|218438.4|218388.4|218443.9|218393.9|218359.1|218309.1|40
1638183790000|2021-11-29 11:03:10|218445.3|218395.3|218439.2|218389.2|218454.3|218404.3|218433.9|218383.9|37
1638183800000|2021-11-29 11:03:20|218451.8|218401.8|218465.2|218415.2|218470.2|218420.2|218447.9|218397.9|36
1638183810000|2021-11-29 11:03:30|218462.8|218412.8|218470.5|218420.5|218470.5|218420.5|218458.3|218408.3|35
1638183820000|2021-11-29 11:03:40|218469.4|218419.4|218507.8|218357.8|218507.8|218419.8|218451.9|218349.9|37
1638183830000|2021-11-29 11:03:50|218506.9|218356.9|218468.9|218418.9|218516.1|218429|218454.9|218351.8|37
1638183840000|2021-11-29 11:04:00|218465|218415|218467.2|218417.2|218521.8|218428.4|218458.6|218355.4|36
1638183850000|2021-11-29 11:04:10|218500.5|218350.5|218506|218356|218512.5|218408|218458|218350.5|32
1638183860000|2021-11-29 11:04:20|218508.5|218358.5|218513.8|218363.8|218513.8|218363.8|218506.3|218356.3|25
1638183870000|2021-11-29 11:04:30|218512.3|218362.3|218469.4|218419.4|218528.1|218432.6|218461.5|218361.2|32
1638183880000|2021-11-29 11:04:40|218468|218418|218488.7|218338.7|218502.3|218435.6|218468|218336.6|33
1638183890000|2021-11-29 11:04:50|218489|218339|218502.5|218352.5|218502.8|218352.8|218488.6|218338.6|30
1638183900000|2021-11-29 11:05:00|218500.9|218350.9|218495.5|218345.5|218504.3|218354.3|218495.3|218345.3|24
1638183910000|2021-11-29 11:05:10|218495.4|218345.4|218480.6|218330.6|218496.1|218346.1|218473.3|218323.3|25
1638183920000|2021-11-29 11:05:20|218480.8|218330.8|218473.3|218323.3|218487.6|218337.6|218469.9|218319.9|27
1638183930000|2021-11-29 11:05:30|218472.4|218322.4|218465.5|218315.5|218473.2|218323.2|218464.2|218314.2|25
1638183940000|2021-11-29 11:05:40|218465.3|218315.3|218468.7|218318.7|218469|218319|218464.6|218314.6|24
1638183950000|2021-11-29 11:05:50|218468.9|218318.9|218469.8|218319.8|218472.1|218322.1|218467.5|218317.5|20
1638183960000|2021-11-29 11:06:00|218470|218320|218467.4|218317.4|218470|218320|218465.1|218315.1|20
1638183970000|2021-11-29 11:06:10|218467.8|218317.8|218469.8|218319.8|218473.8|218323.8|218464.2|218314.2|22
1638183980000|2021-11-29 11:06:20|218470.5|218320.5|218415.7|218365.7|218470.6|218370.1|218414.9|218320.5|27
1638183990000|2021-11-29 11:06:30|218414.1|218364.1|218431.1|218381.1|218438.4|218388.4|218412.9|218362.9|33
1638184000000|2021-11-29 11:06:40|218430.9|218380.9|218437.6|218387.6|218443.8|218393.8|218430.1|218380.1|29
1638184010000|2021-11-29 11:06:50|218437.1|218387.1|218431.7|218381.7|218442.3|218392.3|218421.8|218371.8|35
1638184020000|2021-11-29 11:07:00|218431.6|218381.6|218448.7|218398.7|218452.1|218402.1|218431.6|218381.6|33
1638184030000|2021-11-29 11:07:10|218464.9|218414.9|218462.9|218412.9|218524.8|218426.7|218461.1|218367.9|33
1638184040000|2021-11-29 11:07:20|218465.5|218415.5|218515.6|218365.6|218515.6|218428.9|218462.6|218363.7|34
1638184050000|2021-11-29 11:07:30|218510.3|218360.3|218518.5|218368.5|218521.3|218432.1|218473.4|218358.4|31
1638184060000|2021-11-29 11:07:40|218518.2|218368.2|218525|218375|218535|218385|218512.7|218362.7|34
1638184070000|2021-11-29 11:07:50|218523.5|218373.5|218479.2|218429.2|218530.4|218430.6|218477.2|218364.4|30
1638184080000|2021-11-29 11:08:00|218482.6|218432.6|218467.2|218417.2|218513.4|218432.6|218463.8|218360.8|32
1638184090000|2021-11-29 11:08:10|218464.8|218414.8|218522|218372|218522|218430.7|218461|218352.4|34
1638184100000|2021-11-29 11:08:20|218517.7|218367.7|218511.7|218361.7|218517.7|218367.7|218507.9|218357.9|29
1638184110000|2021-11-29 11:08:30|218512.3|218362.3|218463.2|218413.2|218516.8|218415.5|218460.9|218360.3|27
1638184120000|2021-11-29 11:08:40|218461.8|218411.8|218526.5|218376.5|218526.9|218413.9|218461.7|218347.9|31
1638184130000|2021-11-29 11:08:50|218523.2|218373.2|218514.9|218364.9|218523.2|218373.2|218512.5|218362.5|25
1638184140000|2021-11-29 11:09:00|218515.4|218365.4|218513.6|218363.6|218519|218369|218505.8|218355.8|22
1638184150000|2021-11-29 11:09:10|218511.9|218361.9|218528.1|218378.1|218531|218381|218511.9|218361.9|26
1638184160000|2021-11-29 11:09:20|218529.8|218379.8|218533|218383|218536.8|218386.8|218528.9|218378.9|23
1638184170000|2021-11-29 11:09:30|218532|218382|218524.8|218374.8|218532|218382|218518.3|218368.3|18
1638184180000|2021-11-29 11:09:40|218524.1|218374.1|218547.2|218397.2|218548.8|218398.8|218524|218374|21
1638184190000|2021-11-29 11:09:50|218546.5|218396.5|218548.7|218398.7|218548.8|218398.8|218545.5|218395.5|21
1638184200000|2021-11-29 11:10:00|218548.8|218398.8|218547.7|218397.7|218549.8|218399.8|218546.1|218396.1|24
1638184210000|2021-11-29 11:10:10|218547.2|218397.2|218549.7|218399.7|218550.2|218400.2|218546.8|218396.8|15
1638184220000|2021-11-29 11:10:20|218550|218400|218545.7|218395.7|218551.6|218401.6|218545.7|218395.7|12
1638184230000|2021-11-29 11:10:30|218546.7|218396.7|218549.5|218399.5|218549.9|218399.9|218546.6|218396.6|11
1638184240000|2021-11-29 11:10:40|218549.3|218399.3|218552.3|218402.3|218553.2|218403.2|218536.1|218386.1|19
1638184250000|2021-11-29 11:10:50|218536.9|218386.9|218551.1|218401.1|218551.1|218401.1|218536.9|218386.9|26
1638184260000|2021-11-29 11:11:00|218549.8|218399.8|218557.1|218407.1|218557.1|218407.1|218541.1|218391.1|28
1638184270000|2021-11-29 11:11:10|218556.7|218406.7|218517.2|218467.2|218557.1|218467.4|218501.6|218405.9|34
1638184280000|2021-11-29 11:11:20|218517|218467|218581.2|218531.2|218589.1|218539.1|218512.3|218462.3|33
1638184290000|2021-11-29 11:11:30|218580.8|218530.8|218575.3|218525.3|218585.3|218535.3|218565.5|218515.5|31
1638184300000|2021-11-29 11:11:40|218571.1|218521.1|218577.1|218527.1|218584.4|218534.4|218571.1|218521.1|33
1638184310000|2021-11-29 11:11:50|218577.3|218527.3|218583.6|218533.6|218590.3|218540.3|218567.7|218517.7|32
1638184320000|2021-11-29 11:12:00|218579.5|218529.5|218576.5|218526.5|218584.5|218534.5|218574|218524|30
1638184330000|2021-11-29 11:12:10|218578.8|218528.8|218603.9|218553.9|218603.9|218553.9|218578.7|218528.7|32
1638184340000|2021-11-29 11:12:20|218598.5|218548.5|218578.3|218528.3|218605.7|218555.7|218574|218524|29
1638184350000|2021-11-29 11:12:30|218586.9|218536.9|218578.5|218528.5|218627|218540.9|218571.8|218471.7|32
1638184360000|2021-11-29 11:12:40|218581.5|218531.5|218579.9|218529.9|218584.2|218534.2|218572.4|218522.4|26
1638184370000|2021-11-29 11:12:50|218571.7|218521.7|218572.2|218522.2|218581.6|218531.6|218571.7|218521.7|30
1638184380000|2021-11-29 11:13:00|218574.5|218524.5|218570.6|218520.6|218582.7|218532.7|218564.6|218514.6|29
1638184390000|2021-11-29 11:13:10|218570.9|218520.9|218568.8|218518.8|218577.7|218527.7|218563.7|218513.7|31
1638184400000|2021-11-29 11:13:20|218569|218519|218553.3|218503.3|218572.4|218522.4|218553.3|218503.3|33
1638184410000|2021-11-29 11:13:30|218555.3|218505.3|218561.7|218511.7|218564.1|218514.1|218550.6|218500.6|31
1638184420000|2021-11-29 11:13:40|218565.9|218515.9|218549.8|218499.8|218567.9|218517.9|218549.8|218499.8|28
1638184430000|2021-11-29 11:13:50|218553.6|218503.6|218549|218499|218558.1|218508.1|218540.6|218490.6|33
1638184440000|2021-11-29 11:14:00|218549.5|218499.5|218530.5|218480.5|218551.1|218501.1|218530.5|218480.5|32
1638184450000|2021-11-29 11:14:10|218531.5|218481.5|218530.5|218480.5|218535.5|218485.5|218524.8|218474.8|31
1638184460000|2021-11-29 11:14:20|218530.3|218480.3|218526.7|218476.7|218531.3|218481.3|218522.5|218472.5|31
1638184470000|2021-11-29 11:14:30|218526.2|218476.2|218525.9|218475.9|218530.6|218480.6|218523.2|218473.2|25
1638184480000|2021-11-29 11:14:40|218523.4|218473.4|218521.6|218471.6|218528.2|218478.2|218517.7|218467.7|27
1638184490000|2021-11-29 11:14:50|218522.4|218472.4|218520.1|218470.1|218529.9|218479.9|218517.6|218467.6|30
1638184500000|2021-11-29 11:15:00|218523.9|218473.9|218523.3|218473.3|218530.9|218480.9|218506.9|218456.9|35
1638184510000|2021-11-29 11:15:10|218507.3|218457.3|218511.3|218461.3|218532.5|218482.5|218502.1|218452.1|34
1638184520000|2021-11-29 11:15:20|218511.7|218461.7|218527.7|218477.7|218528.8|218478.8|218511.5|218461.5|30
1638184530000|2021-11-29 11:15:30|218523.9|218473.9|218520.6|218470.6|218526.1|218476.1|218520.4|218470.4|28
1638184540000|2021-11-29 11:15:40|218522.3|218472.3|218524.3|218474.3|218524.7|218474.7|218520.3|218470.3|26
1638184550000|2021-11-29 11:15:50|218523.1|218473.1|218525.2|218475.2|218529|218479|218520.8|218470.8|27
1638184560000|2021-11-29 11:16:00|218522.4|218472.4|218520.9|218470.9|218525.4|218475.4|218520|218470|17
1638184570000|2021-11-29 11:16:10|218524.3|218474.3|218519.2|218469.2|218526.7|218476.7|218518.2|218468.2|32
1638184580000|2021-11-29 11:16:20|218518.9|218468.9|218520.4|218470.4|218524|218474|218518.9|218468.9|30
1638184590000|2021-11-29 11:16:30|218518|218468|218519.5|218469.5|218523.7|218473.7|218518|218468|23
1638184600000|2021-11-29 11:16:40|218522.2|218472.2|218523.4|218473.4|218525.7|218475.7|218520.4|218470.4|25
1638184610000|2021-11-29 11:16:50|218522.2|218472.2|218524.1|218474.1|218529.1|218479.1|218522.1|218472.1|26
1638184620000|2021-11-29 11:17:00|218523.8|218473.8|218524.6|218474.6|218526.8|218476.8|218521.8|218471.8|24
1638184630000|2021-11-29 11:17:10|218524.8|218474.8|218518.5|218468.5|218526.2|218476.2|218518.5|218468.5|23
1638184640000|2021-11-29 11:17:20|218516.5|218466.5|218521.8|218471.8|218528.8|218478.8|218513.8|218463.8|33
1638184650000|2021-11-29 11:17:30|218519.1|218469.1|218522.6|218472.6|218527.2|218477.2|218514.3|218464.3|34
1638184660000|2021-11-29 11:17:40|218522|218472|218517|218467|218527.6|218477.6|218517|218467|30
1638184670000|2021-11-29 11:17:50|218514.2|218464.2|218524.8|218474.8|218526.7|218476.7|218513.5|218463.5|29
1638184680000|2021-11-29 11:18:00|218519|218469|218521.1|218471.1|218525.8|218475.8|218516.8|218466.8|28
1638184690000|2021-11-29 11:18:10|218519.4|218469.4|218520.4|218470.4|218524.6|218474.6|218516.1|218466.1|26
1638184700000|2021-11-29 11:18:20|218521.2|218471.2|218538.4|218488.4|218539.5|218489.5|218517.1|218467.1|31
1638184710000|2021-11-29 11:18:30|218539.7|218489.7|218527|218477|218540.5|218490.5|218524.7|218474.7|36
1638184720000|2021-11-29 11:18:40|218529.5|218479.5|218522.5|218472.5|218532.9|218482.9|218516|218466|36
1638184730000|2021-11-29 11:18:50|218524.3|218474.3|218601.7|218551.7|218605.3|218555.3|218519.7|218469.7|33
1638184740000|2021-11-29 11:19:00|218602|218552|218567.7|218517.7|218635.2|218553.1|218566.9|218484.8|35
1638184750000|2021-11-29 11:19:10|218569.8|218519.8|218573.7|218523.7|218575.7|218525.7|218566.9|218516.9|31
1638184760000|2021-11-29 11:19:20|218570.5|218520.5|218576.9|218526.9|218580.2|218530.2|218567.1|218517.1|22
1638184770000|2021-11-29 11:19:30|218577.1|218527.1|218576|218526|218585.3|218535.3|218570.2|218520.2|35
1638184780000|2021-11-29 11:19:40|218574.4|218524.4|218584.8|218534.8|218593.8|218543.8|218574.4|218524.4|29
1638184790000|2021-11-29 11:19:50|218583.5|218533.5|218578.7|218528.7|218633.4|218543.9|218577|218481.2|29
1638184800000|2021-11-29 11:20:00|218579.5|218529.5|218579.8|218529.8|218583.2|218533.2|218572.6|218522.6|34
1638184810000|2021-11-29 11:20:10|218580|218530|218637.1|218487.1|218638.2|218544.1|218578.8|218481.9|32
1638184820000|2021-11-29 11:20:20|218637.4|218487.4|218579.3|218529.3|218637.4|218535.7|218577.5|218481.4|34
1638184830000|2021-11-29 11:20:30|218583.7|218533.7|218611.2|218561.2|218613.6|218563.6|218579.4|218529.4|33
1638184840000|2021-11-29 11:20:40|218613.2|218563.2|218721.9|218671.9|218772.8|218675.4|218610.6|218560.6|31
1638184850000|2021-11-29 11:20:50|218721.7|218671.7|218748.4|218598.4|218774.2|218672|218719.5|218593.5|23
1638184860000|2021-11-29 11:21:00|218756.7|218606.7|218775.2|218625.2|218777.2|218627.2|218750|218600|31
1638184870000|2021-11-29 11:21:10|218774.1|218624.1|218762.1|218712.1|218818.7|218723.3|218723.8|218621.9|32
1638184880000|2021-11-29 11:21:20|218763.4|218713.4|218821|218671|218821.1|218713.4|218759.8|218634.8|35
1638184890000|2021-11-29 11:21:30|218822.2|218672.2|218814.1|218664.1|218822.2|218672.2|218794.3|218644.3|33
1638184900000|2021-11-29 11:21:40|218813.6|218663.6|218771.5|218621.5|218814.1|218717.8|218764.5|218621.5|33
1638184910000|2021-11-29 11:21:50|218782|218632|218784.6|218634.6|218794.9|218644.9|218773.7|218623.7|33
1638184920000|2021-11-29 11:22:00|218785.7|218635.7|218786.2|218636.2|218792.2|218642.2|218774.6|218624.6|30
1638184930000|2021-11-29 11:22:10|218787.3|218637.3|218788.2|218638.2|218797.4|218647.4|218780.4|218630.4|30
1638184940000|2021-11-29 11:22:20|218787.3|218637.3|218792.2|218642.2|218794.8|218644.8|218787.3|218637.3|26
1638184950000|2021-11-29 11:22:30|218792.9|218642.9|218796.1|218646.1|218802|218652|218791.5|218641.5|27
1638184960000|2021-11-29 11:22:40|218796.9|218646.9|218808.4|218658.4|218812.3|218662.3|218784|218634|33
1638184970000|2021-11-29 11:22:50|218789.1|218639.1|218788.7|218638.7|218791.3|218641.3|218787.7|218637.7|23
1638184980000|2021-11-29 11:23:00|218788.4|218638.4|218785.2|218635.2|218788.4|218638.4|218783.6|218633.6|19
1638184990000|2021-11-29 11:23:10|218786.1|218636.1|218784.5|218634.5|218786.5|218636.5|218782.4|218632.4|28
1638185000000|2021-11-29 11:23:20|218784.8|218634.8|218782.9|218632.9|218785.7|218635.7|218782.9|218632.9|15
1638185010000|2021-11-29 11:23:30|218783.7|218633.7|218785|218635|218785.4|218635.4|218783.2|218633.2|13
1638185020000|2021-11-29 11:23:40|218784.5|218634.5|218785.2|218635.2|218786|218636|218783.9|218633.9|15
1638185030000|2021-11-29 11:23:50|218785.8|218635.8|218780|218630|218785.8|218635.8|218779.7|218629.7|8
1638185040000|2021-11-29 11:24:00|218781.2|218631.2|218805.1|218655.1|218806.8|218656.8|218777.5|218627.5|19
1638185050000|2021-11-29 11:24:10|218806.8|218656.8|218782.4|218632.4|218808.4|218658.4|218749.2|218599.2|33
1638185060000|2021-11-29 11:24:20|218772.2|218622.2|218788.7|218638.7|218789.8|218639.8|218771.6|218621.6|35
1638185070000|2021-11-29 11:24:30|218764.2|218614.2|218787.3|218637.3|218787.3|218637.3|218762.2|218612.2|32
1638185080000|2021-11-29 11:24:40|218786|218636|218762.7|218612.7|218791.8|218641.8|218762.7|218612.7|22
1638185090000|2021-11-29 11:24:50|218762.3|218612.3|218783.2|218633.2|218785.4|218635.4|218760.8|218610.8|35
1638185100000|2021-11-29 11:25:00|218780.1|218630.1|218785.8|218635.8|218788.5|218638.5|218778.7|218628.7|25
1638185110000|2021-11-29 11:25:10|218786.1|218636.1|218781.6|218631.6|218787.8|218637.8|218757.1|218607.1|30
1638185120000|2021-11-29 11:25:20|218775.6|218625.6|218785.9|218635.9|218786.9|218636.9|218775.1|218625.1|23
1638185130000|2021-11-29 11:25:30|218786.4|218636.4|218772.5|218622.5|218797.7|218647.7|218767.9|218617.9|35
1638185140000|2021-11-29 11:25:40|218776.9|218626.9|218787.3|218637.3|218789.5|218639.5|218763.6|218613.6|28
1638185150000|2021-11-29 11:25:50|218789.8|218639.8|218781.6|218631.6|218802.8|218652.8|218781.6|218631.6|30
1638185160000|2021-11-29 11:26:00|218785.6|218635.6|218796.9|218646.9|218806.6|218656.6|218757.6|218607.6|36
1638185170000|2021-11-29 11:26:10|218797.5|218647.5|218803.6|218653.6|218808.7|218658.7|218788.3|218638.3|29
1638185180000|2021-11-29 11:26:20|218803.9|218653.9|218798.9|218648.9|218803.9|218653.9|218791.6|218641.6|27
1638185190000|2021-11-29 11:26:30|218801|218651|218758.5|218608.5|218801|218651|218745.5|218595.5|38
1638185200000|2021-11-29 11:26:40|218763.6|218613.6|218779.5|218629.5|218781.8|218631.8|218748.2|218598.2|37
1638185210000|2021-11-29 11:26:50|218778|218628|218775.9|218625.9|218781.4|218631.4|218752.2|218602.2|30
1638185220000|2021-11-29 11:27:00|218774.5|218624.5|218771.8|218621.8|218781.9|218631.9|218753|218603|34
1638185230000|2021-11-29 11:27:10|218757.5|218607.5|218783.1|218633.1|218783.9|218633.9|218750.9|218600.9|29
1638185240000|2021-11-29 11:27:20|218763.1|218613.1|218778|218628|218779.8|218629.8|218752.9|218602.9|31
1638185250000|2021-11-29 11:27:30|218776.7|218626.7|218791|218641|218807.8|218657.8|218776|218626|33
1638185260000|2021-11-29 11:27:40|218791.5|218641.5|218790.4|218640.4|218791.5|218641.5|218789.7|218639.7|21
1638185270000|2021-11-29 11:27:50|218790.9|218640.9|218801.4|218651.4|218802.6|218652.6|218789.8|218639.8|25
1638185280000|2021-11-29 11:28:00|218801.3|218651.3|218788.4|218638.4|218801.8|218651.8|218786.8|218636.8|25
1638185290000|2021-11-29 11:28:10|218788.6|218638.6|218800.1|218650.1|218800.1|218650.1|218788|218638|24
1638185300000|2021-11-29 11:28:20|218800.7|218650.7|218817.4|218667.4|218818.1|218668.1|218796.2|218646.2|35
1638185310000|2021-11-29 11:28:30|218800.7|218650.7|218788.6|218638.6|218800.7|218650.7|218766.1|218616.1|34
1638185320000|2021-11-29 11:28:40|218786.3|218636.3|218769.1|218619.1|218788.2|218638.2|218740.9|218590.9|33
1638185330000|2021-11-29 11:28:50|218771.3|218621.3|218785.6|218635.6|218792.8|218642.8|218760.7|218610.7|30
1638185340000|2021-11-29 11:29:00|218785.8|218635.8|218806.8|218656.8|218806.8|218656.8|218785|218635|33
1638185350000|2021-11-29 11:29:10|218805.9|218655.9|218820.7|218670.7|218820.7|218670.7|218803.5|218653.5|29
1638185360000|2021-11-29 11:29:20|218796.5|218646.5|218816.5|218666.5|218827.1|218677.1|218796.5|218646.5|31
1638185370000|2021-11-29 11:29:30|218819.9|218669.9|218780.2|218730.2|218827.6|218730.2|218769.2|218637.8|31
1638185380000|2021-11-29 11:29:40|218777.6|218727.6|218861.4|218711.4|218875.8|218769.2|218777.6|218698.9|33
1638185390000|2021-11-29 11:29:50|218815.7|218765.7|218820.3|218770.3|218879.3|218770.3|218812.7|218702.6|29
1638185400000|2021-11-29 11:30:00|218821|218771|218945.3|218795.3|218981.6|218831.6|218821|218679.8|37
1638185410000|2021-11-29 11:30:10|218945|218795|218948.4|218798.4|218949.3|218799.3|218945|218795|29
1638185420000|2021-11-29 11:30:20|218948.5|218798.5|218954|218804|218955|218805|218948.2|218798.2|23
1638185430000|2021-11-29 11:30:30|218953.7|218803.7|218938|218788|218953.8|218803.8|218936.6|218786.6|24
1638185440000|2021-11-29 11:30:40|218936.3|218786.3|218933.5|218783.5|218937.5|218787.5|218932.7|218782.7|23
1638185450000|2021-11-29 11:30:50|218933.4|218783.4|218934.5|218784.5|218935.6|218785.6|218932.5|218782.5|18
1638185460000|2021-11-29 11:31:00|218934.9|218784.9|218931.2|218781.2|218934.9|218784.9|218929.1|218779.1|25
1638185470000|2021-11-29 11:31:10|218932.3|218782.3|218952.6|218802.6|218953.4|218803.4|218932|218782|18
1638185480000|2021-11-29 11:31:20|218953|218803|218918.1|218768.1|218957.9|218807.9|218904.1|218754.1|27
1638185490000|2021-11-29 11:31:30|218919|218769|218934.5|218784.5|218934.5|218784.5|218913|218763|31
1638185500000|2021-11-29 11:31:40|218917.3|218767.3|218943.2|218793.2|218945.4|218795.4|218913.8|218763.8|28
1638185510000|2021-11-29 11:31:50|218946|218796|218940.7|218790.7|218946|218796|218931.4|218781.4|24
1638185520000|2021-11-29 11:32:00|218940.6|218790.6|218944.5|218794.5|218945|218795|218935.8|218785.8|22
1638185530000|2021-11-29 11:32:10|218943.6|218793.6|218937.8|218787.8|218949.6|218799.6|218934.3|218784.3|20
1638185540000|2021-11-29 11:32:20|218936.5|218786.5|218943.5|218793.5|218952.8|218802.8|218936|218786|22
1638185550000|2021-11-29 11:32:30|218943.2|218793.2|218937.2|218787.2|218949.4|218799.4|218934.3|218784.3|27
1638185560000|2021-11-29 11:32:40|218935.1|218785.1|218943.2|218793.2|218946.1|218796.1|218935.1|218785.1|23
1638185570000|2021-11-29 11:32:50|218943.6|218793.6|218939.4|218789.4|218946|218796|218937.4|218787.4|21
1638185580000|2021-11-29 11:33:00|218938|218788|218952.9|218802.9|218953.9|218803.9|218937.9|218787.9|26
1638185590000|2021-11-29 11:33:10|218954.7|218804.7|218946.9|218796.9|218954.9|218804.9|218940.1|218790.1|21
1638185600000|2021-11-29 11:33:20|218946.5|218796.5|218941.9|218791.9|218950.9|218800.9|218935.8|218785.8|31
1638185610000|2021-11-29 11:33:30|218945.3|218795.3|218942.9|218792.9|218952.8|218802.8|218933.6|218783.6|31
1638185620000|2021-11-29 11:33:40|218945.1|218795.1|218940.4|218790.4|218945.8|218795.8|218932.8|218782.8|24
1638185630000|2021-11-29 11:33:50|218942.9|218792.9|218944.3|218794.3|218945.8|218795.8|218938.5|218788.5|19
1638185640000|2021-11-29 11:34:00|218941.9|218791.9|218935.8|218785.8|218943.4|218793.4|218925.4|218775.4|21
1638185650000|2021-11-29 11:34:10|218934|218784|218929.9|218779.9|218937.3|218787.3|218924.4|218774.4|22
1638185660000|2021-11-29 11:34:20|218930.7|218780.7|218942.2|218792.2|218942.2|218792.2|218929.7|218779.7|19
1638185670000|2021-11-29 11:34:30|218940.2|218790.2|218944.2|218794.2|218949.4|218799.4|218936.2|218786.2|22
1638185680000|2021-11-29 11:34:40|218945.4|218795.4|218947.9|218797.9|218954.5|218804.5|218944|218794|16
1638185690000|2021-11-29 11:34:50|218948|218798|218916.4|218766.4|218950.8|218800.8|218914.8|218764.8|26
1638185700000|2021-11-29 11:35:00|218916.3|218766.3|218871|218721|218916.3|218766.3|218827.8|218677.8|37
1638185710000|2021-11-29 11:35:10|218845.9|218695.9|218833.2|218683.2|218863|218713|218807.6|218657.6|40
1638185720000|2021-11-29 11:35:20|218837.1|218687.1|218824.2|218674.2|218837.1|218687.1|218807.3|218657.3|34
1638185730000|2021-11-29 11:35:30|218823.8|218673.8|218803.7|218653.7|218838.1|218688.1|218790.6|218640.6|34
1638185740000|2021-11-29 11:35:40|218808.9|218658.9|218811.3|218661.3|218817.4|218667.4|218789.9|218639.9|32
1638185750000|2021-11-29 11:35:50|218812.3|218662.3|218796.4|218646.4|218816.4|218666.4|218772.3|218622.3|32
1638185760000|2021-11-29 11:36:00|218793.9|218643.9|218785.1|218635.1|218809.1|218659.1|218782.2|218632.2|33
1638185770000|2021-11-29 11:36:10|218782.1|218632.1|218769.8|218619.8|218792.8|218642.8|218763.1|218613.1|35
1638185780000|2021-11-29 11:36:20|218769.1|218619.1|218754.4|218604.4|218782.5|218632.5|218754.4|218604.4|30
1638185790000|2021-11-29 11:36:30|218761.9|218611.9|218751.4|218601.4|218778.7|218628.7|218739.8|218589.8|28
1638185800000|2021-11-29 11:36:40|218751.6|218601.6|218747.2|218597.2|218768|218618|218741.8|218591.8|33
1638185810000|2021-11-29 11:36:50|218747|218597|218750.4|218600.4|218767.3|218617.3|218726.1|218576.1|33
1638185820000|2021-11-29 11:37:00|218737|218587|218768.9|218618.9|218772.1|218622.1|218737|218587|36
1638185830000|2021-11-29 11:37:10|218771.7|218621.7|218736.9|218586.9|218771.7|218621.7|218736.9|218586.9|31
1638185840000|2021-11-29 11:37:20|218740.4|218590.4|218739.4|218589.4|218751.8|218601.8|218735.9|218585.9|32
1638185850000|2021-11-29 11:37:30|218741|218591|218744.1|218594.1|218748.8|218598.8|218731.2|218581.2|25
1638185860000|2021-11-29 11:37:40|218739.8|218589.8|218738.8|218588.8|218748.1|218598.1|218735.9|218585.9|30
1638185870000|2021-11-29 11:37:50|218739.3|218589.3|218733.8|218583.8|218743.1|218593.1|218730.5|218580.5|30
1638185880000|2021-11-29 11:38:00|218736.9|218586.9|218722.8|218572.8|218742.9|218592.9|218722.8|218572.8|32
1638185890000|2021-11-29 11:38:10|218724.9|218574.9|218739.3|218589.3|218745.6|218595.6|218722.9|218572.9|31
1638185900000|2021-11-29 11:38:20|218738.4|218588.4|218745.4|218595.4|218756.2|218606.2|218734.9|218584.9|29
1638185910000|2021-11-29 11:38:30|218725.6|218575.6|218689.2|218539.2|218731.8|218581.8|218687.7|218537.7|34
1638185920000|2021-11-29 11:38:40|218688.7|218538.7|218726.1|218576.1|218728.5|218578.5|218683.8|218533.8|36
1638185930000|2021-11-29 11:38:50|218724.3|218574.3|218728.7|218578.7|218739|218589|218712.1|218562.1|31
1638185940000|2021-11-29 11:39:00|218728.3|218578.3|218699.8|218549.8|218729.5|218579.5|218693.3|218543.3|27
1638185950000|2021-11-29 11:39:10|218698|218548|218715.2|218565.2|218716.8|218566.8|218692.9|218542.9|29
1638185960000|2021-11-29 11:39:20|218715.4|218565.4|218722.9|218572.9|218727.2|218577.2|218715.4|218565.4|27
1638185970000|2021-11-29 11:39:30|218722.4|218572.4|218705.3|218555.3|218725.5|218575.5|218695.9|218545.9|30
1638185980000|2021-11-29 11:39:40|218706.5|218556.5|218711.9|218561.9|218725.7|218575.7|218693.9|218543.9|34
1638185990000|2021-11-29 11:39:50|218710|218560|218705.9|218555.9|218725.4|218618.5|218668.5|218551.1|31
1638186000000|2021-11-29 11:40:00|218706.6|218556.6|218715.8|218565.8|218720.4|218570.4|218706|218556|34
1638186010000|2021-11-29 11:40:10|218668|218618|218713.2|218563.2|218724.4|218618|218668|218555.6|34
1638186020000|2021-11-29 11:40:20|218716.4|218566.4|218712.4|218562.4|218723.2|218573.2|218708.1|218558.1|36
1638186030000|2021-11-29 11:40:30|218706.9|218556.9|218714.9|218564.9|218722.5|218572.5|218706.9|218556.9|25
1638186040000|2021-11-29 11:40:40|218720.4|218570.4|218718.3|218568.3|218723.9|218573.9|218711.9|218561.9|35
1638186050000|2021-11-29 11:40:50|218707|218557|218709.4|218559.4|218724.4|218574.4|218706.5|218556.5|36
1638186060000|2021-11-29 11:41:00|218710.8|218560.8|218714.6|218564.6|218715.3|218565.3|218708.3|218558.3|33
1638186070000|2021-11-29 11:41:10|218714.9|218564.9|218704.9|218554.9|218718.7|218568.7|218702.7|218552.7|30
1638186080000|2021-11-29 11:41:20|218706.7|218556.7|218714.3|218564.3|218715.7|218565.7|218706.6|218556.6|26
1638186090000|2021-11-29 11:41:30|218702|218552|218710.1|218560.1|218715.8|218565.8|218702|218552|24
1638186100000|2021-11-29 11:41:40|218710.2|218560.2|218711.7|218561.7|218717.4|218567.4|218703.5|218553.5|31
1638186110000|2021-11-29 11:41:50|218709.7|218559.7|218709.8|218559.8|218715.9|218565.9|218705.7|218555.7|32
1638186120000|2021-11-29 11:42:00|218710.7|218560.7|218710.3|218560.3|218716.1|218566.1|218701.5|218551.5|27
1638186130000|2021-11-29 11:42:10|218715.6|218565.6|218722.6|218572.6|218722.6|218572.6|218709.1|218559.1|28
1638186140000|2021-11-29 11:42:20|218718|218568|218720.4|218570.4|218727.8|218635.6|218670.5|218563.9|32
1638186150000|2021-11-29 11:42:30|218723.3|218573.3|218723|218573|218726|218576|218711|218561|24
1638186160000|2021-11-29 11:42:40|218723.9|218573.9|218720.2|218570.2|218724.9|218574.9|218713.7|218563.7|23
1638186170000|2021-11-29 11:42:50|218720.3|218570.3|218715.6|218565.6|218730.8|218626.3|218674.3|218565.6|24
1638186180000|2021-11-29 11:43:00|218718.3|218568.3|218721.4|218571.4|218726.6|218576.6|218715.3|218565.3|20
1638186190000|2021-11-29 11:43:10|218722|218572|218764.2|218614.2|218764.2|218657.5|218672.1|218562.5|27
1638186200000|2021-11-29 11:43:20|218762.3|218612.3|218754.5|218604.5|218764.5|218614.5|218745.8|218595.8|32
1638186210000|2021-11-29 11:43:30|218757.3|218607.3|218748.3|218598.3|218757.3|218607.3|218737.8|218587.8|29
1638186220000|2021-11-29 11:43:40|218745.1|218595.1|218747.6|218597.6|218752|218602|218736.8|218586.8|28
1638186230000|2021-11-29 11:43:50|218739.3|218589.3|218749.2|218599.2|218754.9|218604.9|218736.7|218586.7|30
1638186240000|2021-11-29 11:44:00|218742.5|218592.5|218754|218604|218762.9|218612.9|218739.7|218589.7|33
1638186250000|2021-11-29 11:44:10|218760.7|218610.7|218746.8|218596.8|218760.7|218610.7|218741.2|218591.2|26
1638186260000|2021-11-29 11:44:20|218756.5|218606.5|218753.7|218603.7|218756.8|218606.8|218735.9|218585.9|25
1638186270000|2021-11-29 11:44:30|218753.3|218603.3|218738.3|218588.3|218762.8|218612.8|218736.9|218586.9|28
1638186280000|2021-11-29 11:44:40|218737.8|218587.8|218749.7|218599.7|218762.2|218612.2|218737.8|218587.8|22
1638186290000|2021-11-29 11:44:50|218756.6|218606.6|218748.1|218598.1|218763.8|218613.8|218739.2|218589.2|26
1638186300000|2021-11-29 11:45:00|218749.4|218599.4|218753.9|218603.9|218766.6|218616.6|218741.8|218591.8|32
1638186310000|2021-11-29 11:45:10|218746.4|218596.4|218739.5|218589.5|218755.7|218605.7|218737.4|218587.4|35
1638186320000|2021-11-29 11:45:20|218742.9|218592.9|218754.5|218604.5|218762.3|218612.3|218742.2|218592.2|30
1638186330000|2021-11-29 11:45:30|218753.8|218603.8|218759.8|218609.8|218771.1|218621.1|218752.7|218602.7|30
1638186340000|2021-11-29 11:45:40|218758.6|218608.6|218760.1|218610.1|218760.7|218610.7|218748.1|218598.1|34
1638186350000|2021-11-29 11:45:50|218756.4|218606.4|218752.2|218602.2|218766.4|218616.4|218751.1|218601.1|27
1638186360000|2021-11-29 11:46:00|218754.4|218604.4|218765.9|218615.9|218771.9|218621.9|218752|218602|33
1638186370000|2021-11-29 11:46:10|218768|218618|218762|218612|218776.5|218626.5|218739.4|218589.4|29
1638186380000|2021-11-29 11:46:20|218762.2|218612.2|218753.6|218603.6|218772.1|218622.1|218750|218600|31
1638186390000|2021-11-29 11:46:30|218752.9|218602.9|218747.7|218597.7|218770.6|218620.6|218746.5|218596.5|30
1638186400000|2021-11-29 11:46:40|218746.8|218596.8|218741.5|218591.5|218761.2|218611.2|218741.4|218591.4|29
1638186410000|2021-11-29 11:46:50|218743.9|218593.9|218731|218581|218754.5|218604.5|218731|218581|30
1638186420000|2021-11-29 11:47:00|218730.6|218580.6|218742.6|218592.6|218748|218598|218730.6|218580.6|22
1638186430000|2021-11-29 11:47:10|218745|218595|218739.8|218589.8|218749.1|218599.1|218728.3|218578.3|30
1638186440000|2021-11-29 11:47:20|218726.9|218576.9|218749.5|218599.5|218756.8|218606.8|218726.9|218576.9|26
1638186450000|2021-11-29 11:47:30|218745.4|218595.4|218738.2|218588.2|218747.9|218597.9|218734.5|218584.5|27
1638186460000|2021-11-29 11:47:40|218738.4|218588.4|218748.3|218598.3|218753.4|218603.4|218725.2|218575.2|25
1638186470000|2021-11-29 11:47:50|218747.9|218597.9|218736.4|218586.4|218753.1|218603.1|218733|218583|26
1638186480000|2021-11-29 11:48:00|218736.7|218586.7|218743|218593|218747.9|218597.9|218736.2|218586.2|19
1638186490000|2021-11-29 11:48:10|218760.5|218610.5|218761.7|218611.7|218770.4|218620.4|218753.3|218603.3|30
1638186500000|2021-11-29 11:48:20|218762.1|218612.1|218757.3|218607.3|218772.9|218622.9|218746.8|218596.8|32
1638186510000|2021-11-29 11:48:30|218753.9|218603.9|218758.4|218608.4|218770.6|218620.6|218753.9|218603.9|24
1638186520000|2021-11-29 11:48:40|218757.1|218607.1|218761.7|218611.7|218771.6|218621.6|218753|218603|31
1638186530000|2021-11-29 11:48:50|218763.5|218613.5|218766.4|218616.4|218767.3|218617.3|218759|218609|25
1638186540000|2021-11-29 11:49:00|218768.6|218618.6|218767.5|218617.5|218771.4|218621.4|218752.9|218602.9|29
1638186550000|2021-11-29 11:49:10|218768.8|218618.8|218762.4|218612.4|218770.2|218620.2|218756.8|218606.8|29
1638186560000|2021-11-29 11:49:20|218765.3|218615.3|218763.1|218613.1|218774.7|218624.7|218750|218600|24
1638186570000|2021-11-29 11:49:30|218711.3|218661.3|218760.1|218610.1|218771.1|218668.6|218711.3|218605.6|25
1638186580000|2021-11-29 11:49:40|218759.4|218609.4|218756.7|218606.7|218768.2|218618.2|218748.1|218598.1|29
1638186590000|2021-11-29 11:49:50|218758.3|218608.3|218768.9|218618.9|218772|218622|218758.3|218608.3|21
1638186600000|2021-11-29 11:50:00|218758.5|218608.5|218761.3|218611.3|218768.8|218618.8|218748.5|218598.5|26
1638186610000|2021-11-29 11:50:10|218764|218614|218761.8|218611.8|218772.6|218622.6|218756.1|218606.1|25
1638186620000|2021-11-29 11:50:20|218761.9|218611.9|218764.1|218614.1|218771.2|218621.2|218760.4|218610.4|20
1638186630000|2021-11-29 11:50:30|218765.6|218615.6|218763.7|218613.7|218767.6|218617.6|218751.2|218601.2|29
1638186640000|2021-11-29 11:50:40|218765|218615|218767.6|218617.6|218768.6|218618.6|218753.8|218603.8|28
1638186650000|2021-11-29 11:50:50|218767.1|218617.1|218763.8|218613.8|218777.5|218627.5|218751.9|218601.9|24
1638186660000|2021-11-29 11:51:00|218763.3|218613.3|218761.5|218611.5|218764.7|218614.7|218755.5|218605.5|23
1638186670000|2021-11-29 11:51:10|218762.1|218612.1|218762.1|218612.1|218763.6|218613.6|218758.2|218608.2|22
1638186680000|2021-11-29 11:51:20|218762.5|218612.5|218765.4|218615.4|218770|218620|218754.7|218604.7|22
1638186690000|2021-11-29 11:51:30|218719|218669|218764.5|218614.5|218777.5|218669|218719|218602.5|34
1638186700000|2021-11-29 11:51:40|218769.4|218619.4|218765|218615|218770.4|218620.4|218755.8|218605.8|29
1638186710000|2021-11-29 11:51:50|218766.1|218616.1|218758.1|218608.1|218770.8|218620.8|218751|218601|25
1638186720000|2021-11-29 11:52:00|218760.3|218610.3|218758|218608|218771.2|218621.2|218754.5|218604.5|22
1638186730000|2021-11-29 11:52:10|218756.7|218606.7|218769.8|218619.8|218770.8|218620.8|218751.2|218601.2|25
1638186740000|2021-11-29 11:52:20|218766.8|218616.8|218764.3|218614.3|218769.5|218619.5|218756.1|218606.1|22
1638186750000|2021-11-29 11:52:30|218761.9|218611.9|218762.5|218612.5|218765.3|218615.3|218761.6|218611.6|18
1638186760000|2021-11-29 11:52:40|218762.2|218612.2|218763.6|218613.6|218768.4|218618.4|218760.9|218610.9|13
1638186770000|2021-11-29 11:52:50|218764|218614|218762.5|218612.5|218765.9|218615.9|218760.6|218610.6|19
1638186780000|2021-11-29 11:53:00|218765.5|218615.5|218754|218604|218765.9|218615.9|218750.6|218600.6|25
1638186790000|2021-11-29 11:53:10|218753.7|218603.7|218751|218601|218772|218622|218745.2|218595.2|32
1638186800000|2021-11-29 11:53:20|218752.8|218602.8|218755.1|218605.1|218766.8|218616.8|218744.9|218594.9|22
1638186810000|2021-11-29 11:53:30|218753.6|218603.6|218720.9|218570.9|218770.9|218620.9|218719.5|218569.5|30
1638186820000|2021-11-29 11:53:40|218721.8|218571.8|218722.8|218572.8|218732.6|218582.6|218718|218568|29
1638186830000|2021-11-29 11:53:50|218725.7|218575.7|218724.6|218574.6|218729.6|218579.6|218712.7|218562.7|34
1638186840000|2021-11-29 11:54:00|218722|218572|218669.1|218619.1|218723.7|218619.7|218661.7|218544.9|36
1638186850000|2021-11-29 11:54:10|218672.6|218622.6|218658.8|218608.8|218719.6|218623.3|218652.7|218557.4|34
1638186860000|2021-11-29 11:54:20|218668.8|218618.8|218666|218616|218671|218621|218655.6|218605.6|33
1638186870000|2021-11-29 11:54:30|218667.1|218617.1|218722.7|218572.7|218722.7|218624.3|218659.4|218565|36
1638186880000|2021-11-29 11:54:40|218716.9|218566.9|218666.9|218616.9|218716.9|218620.5|218655.2|218566.9|34
1638186890000|2021-11-29 11:54:50|218670.6|218620.6|218664|218614|218671.6|218621.6|218661.8|218611.8|24
1638186900000|2021-11-29 11:55:00|218666|218616|218658.5|218608.5|218673.7|218623.7|218653.9|218603.9|32
1638186910000|2021-11-29 11:55:10|218659.9|218609.9|218669.1|218619.1|218670.9|218620.9|218657|218607|34
1638186920000|2021-11-29 11:55:20|218670.4|218620.4|218647.7|218597.7|218670.8|218620.8|218645.8|218595.8|34
1638186930000|2021-11-29 11:55:30|218648.3|218598.3|218652|218602|218662.6|218612.6|218647.8|218597.8|32
1638186940000|2021-11-29 11:55:40|218652.5|218602.5|218652.3|218602.3|218669.8|218619.8|218651.1|218601.1|27
1638186950000|2021-11-29 11:55:50|218651.8|218601.8|218652.1|218602.1|218657.1|218607.1|218651.5|218601.5|29
1638186960000|2021-11-29 11:56:00|218652|218602|218652.4|218602.4|218655|218605|218649.7|218599.7|28
1638186970000|2021-11-29 11:56:10|218653.8|218603.8|218651.3|218601.3|218656.1|218606.1|218650.4|218600.4|30
1638186980000|2021-11-29 11:56:20|218651.8|218601.8|218652.1|218602.1|218654.9|218604.9|218651.8|218601.8|27
1638186990000|2021-11-29 11:56:30|218652.8|218602.8|218651.1|218601.1|218654.5|218604.5|218651|218601|32
1638187000000|2021-11-29 11:56:40|218651.7|218601.7|218654.4|218604.4|218656.2|218606.2|218649.2|218599.2|30
1638187010000|2021-11-29 11:56:50|218656.1|218606.1|218654.9|218604.9|218657.6|218607.6|218647.8|218597.8|31
1638187020000|2021-11-29 11:57:00|218654.8|218604.8|218648.6|218598.6|218657.2|218607.2|218640.9|218590.9|33
1638187030000|2021-11-29 11:57:10|218646.8|218596.8|218664.9|218614.9|218669.7|218619.7|218646.8|218596.8|35
1638187040000|2021-11-29 11:57:20|218665.9|218615.9|218801|218751|218846|218751.3|218663.5|218556.3|31
1638187050000|2021-11-29 11:57:30|218803.3|218753.3|218817.6|218767.6|218823|218773|218803.3|218753.3|26
1638187060000|2021-11-29 11:57:40|218817.9|218767.9|218821.6|218771.6|218823.2|218773.2|218817.2|218767.2|23
1638187070000|2021-11-29 11:57:50|218821.3|218771.3|218899.4|218849.4|218946.2|218851.8|218818.2|218768.2|29
1638187080000|2021-11-29 11:58:00|218883.4|218833.4|218901.1|218851.1|218956.3|218856.2|218883.4|218801.2|35
1638187090000|2021-11-29 11:58:10|218900.8|218850.8|218901|218851|218903|218853|218899|218849|25
1638187100000|2021-11-29 11:58:20|218900.9|218850.9|218901.3|218851.3|218902.1|218852.1|218897.9|218847.9|16
1638187110000|2021-11-29 11:58:30|218901.2|218851.2|218903.7|218853.7|218904.2|218854.2|218900.8|218850.8|23
1638187120000|2021-11-29 11:58:40|218903.9|218853.9|218903.4|218853.4|218905|218855|218900.6|218850.6|21
1638187130000|2021-11-29 11:58:50|218903.7|218853.7|218979.5|218829.5|218982.6|218881.9|218903.3|218817.8|30
1638187140000|2021-11-29 11:59:00|218980.1|218830.1|218984.1|218834.1|218987.6|218837.6|218977.4|218827.4|23
1638187150000|2021-11-29 11:59:10|218982.7|218832.7|218973.1|218823.1|218982.8|218832.8|218972.2|218822.2|21
1638187160000|2021-11-29 11:59:20|218971.1|218821.1|218979|218829|218980.6|218830.6|218971.1|218821.1|17
1638187170000|2021-11-29 11:59:30|218979.5|218829.5|218978|218828|218980.7|218830.7|218978|218828|16
1638187180000|2021-11-29 11:59:40|218963.3|218813.3|218973.3|218823.3|218975.9|218825.9|218958.6|218808.6|25
1638187190000|2021-11-29 11:59:50|218964.5|218814.5|219030.8|218880.8|219030.8|218880.8|218964.5|218814.5|28
1638187200000|2021-11-29 12:00:00|219038.9|218888.9|218824.1|218674.1|219038.9|218888.9|218820.5|218670.5|39
1638187210000|2021-11-29 12:00:10|218822.3|218672.3|218859.1|218709.1|218865.5|218715.5|218822.3|218672.3|27
1638187220000|2021-11-29 12:00:20|218859|218709|218881.8|218731.8|218881.8|218731.8|218857.4|218707.4|26
1638187230000|2021-11-29 12:00:30|218883.3|218733.3|218871.4|218721.4|218883.3|218733.3|218865|218715|25
1638187240000|2021-11-29 12:00:40|218871.3|218721.3|218875.1|218725.1|218878.2|218728.2|218871.2|218721.2|26
1638187250000|2021-11-29 12:00:50|218871.2|218721.2|218871.9|218721.9|218886.7|218736.7|218852.2|218702.2|33
1638187260000|2021-11-29 12:01:00|218873.1|218723.1|218867|218717|218873.1|218723.1|218859.3|218709.3|28
1638187270000|2021-11-29 12:01:10|218867.3|218717.3|218862.1|218712.1|218873.2|218723.2|218857.8|218707.8|30
1638187280000|2021-11-29 12:01:20|218863.4|218713.4|218880.6|218730.6|218880.6|218730.6|218863.4|218713.4|24
1638187290000|2021-11-29 12:01:30|218880.5|218730.5|218890.3|218740.3|218891.7|218741.7|218876.9|218726.9|19
1638187300000|2021-11-29 12:01:40|218890.5|218740.5|218893.6|218743.6|218900.9|218750.9|218889.5|218739.5|18
1638187310000|2021-11-29 12:01:50|218893.3|218743.3|218896.4|218746.4|218900.7|218750.7|218892.9|218742.9|28
1638187320000|2021-11-29 12:02:00|218896|218746|218893|218743|218896.2|218746.2|218893|218743|25
1638187330000|2021-11-29 12:02:10|218894|218744|218864.1|218714.1|218905.5|218755.5|218856.9|218706.9|29
1638187340000|2021-11-29 12:02:20|218863.3|218713.3|218883.7|218733.7|218883.7|218733.7|218860.3|218710.3|25
1638187350000|2021-11-29 12:02:30|218883.6|218733.6|218887.3|218737.3|218887.3|218737.3|218883.5|218733.5|18
1638187360000|2021-11-29 12:02:40|218886.9|218736.9|218886.8|218736.8|218887.6|218737.6|218884.8|218734.8|15
1638187370000|2021-11-29 12:02:50|218886.1|218736.1|218892.3|218742.3|218892.8|218742.8|218886.1|218736.1|19
1638187380000|2021-11-29 12:03:00|218877.9|218727.9|218887.5|218737.5|218889.4|218739.4|218876.2|218726.2|26
1638187390000|2021-11-29 12:03:10|218887.8|218737.8|218877.2|218727.2|218891.2|218789.8|218837.4|218725.7|23
1638187400000|2021-11-29 12:03:20|218877.9|218727.9|218878.2|218728.2|218883.4|218733.4|218872.6|218722.6|24
1638187410000|2021-11-29 12:03:30|218877.7|218727.7|218882.1|218732.1|218883.2|218733.2|218876.5|218726.5|27
1638187420000|2021-11-29 12:03:40|218885.6|218735.6|218907.4|218757.4|218909.4|218759.4|218877.2|218727.2|28
1638187430000|2021-11-29 12:03:50|218907.7|218757.7|218907.4|218757.4|218909.1|218759.1|218902.3|218752.3|25
1638187440000|2021-11-29 12:04:00|218906.4|218756.4|218901.7|218751.7|218909|218759|218900.6|218750.6|22
1638187450000|2021-11-29 12:04:10|218902.1|218752.1|218912.2|218762.2|218912.2|218762.2|218901.9|218751.9|20
1638187460000|2021-11-29 12:04:20|218912.6|218762.6|218904.6|218754.6|218913.3|218763.3|218903.1|218753.1|19
1638187470000|2021-11-29 12:04:30|218904.8|218754.8|218902.4|218752.4|218906|218756|218899.6|218749.6|22
1638187480000|2021-11-29 12:04:40|218902.8|218752.8|218862.5|218712.5|218910.7|218760.7|218833.6|218683.6|31
1638187490000|2021-11-29 12:04:50|218863.2|218713.2|218851.2|218701.2|218863.5|218713.5|218829.4|218679.4|22
1638187500000|2021-11-29 12:05:00|218852.5|218702.5|218852.9|218702.9|218864.8|218714.8|218849.5|218699.5|22
1638187510000|2021-11-29 12:05:10|218853.7|218703.7|218856.2|218706.2|218856.2|218706.2|218851.4|218701.4|13
1638187520000|2021-11-29 12:05:20|218856.4|218706.4|218822.3|218672.3|218856.5|218706.5|218818.3|218668.3|27
1638187530000|2021-11-29 12:05:30|218827.1|218677.1|218825.7|218675.7|218828.8|218678.8|218816.5|218666.5|24
1638187540000|2021-11-29 12:05:40|218819.9|218669.9|218812.3|218662.3|218827.1|218677.1|218804.7|218654.7|35
1638187550000|2021-11-29 12:05:50|218810.6|218660.6|218807|218657|218828.8|218678.8|218801.9|218651.9|34
1638187560000|2021-11-29 12:06:00|218803.2|218653.2|218807.6|218657.6|218825.5|218675.5|218791|218641|33
1638187570000|2021-11-29 12:06:10|218814.6|218664.6|218811.3|218661.3|218825.6|218675.6|218808.5|218658.5|30
1638187580000|2021-11-29 12:06:20|218815|218665|218833.8|218683.8|218854.1|218704.1|218806.1|218656.1|27
1638187590000|2021-11-29 12:06:30|218830|218680|218843.9|218693.9|218849.7|218699.7|218811.6|218661.6|30
1638187600000|2021-11-29 12:06:40|218844.1|218694.1|218810.1|218660.1|218846.2|218696.2|218799|218649|31
1638187610000|2021-11-29 12:06:50|218797.9|218647.9|218811.6|218661.6|218819.1|218669.1|218797.9|218647.9|32
1638187620000|2021-11-29 12:07:00|218811.2|218661.2|218822.2|218672.2|218824.5|218674.5|218801.8|218651.8|30
1638187630000|2021-11-29 12:07:10|218823.2|218673.2|218803.8|218653.8|218823.2|218673.2|218802.2|218652.2|21
1638187640000|2021-11-29 12:07:20|218802.6|218652.6|218816.9|218666.9|218816.9|218726.5|218767.2|218647.8|28
1638187650000|2021-11-29 12:07:30|218851.8|218701.8|218991.3|218841.3|218993.5|218900.1|218851.8|218701.8|34
1638187660000|2021-11-29 12:07:40|218982.6|218832.6|219013|218863|219015.1|218909.8|218958.7|218832.6|27
1638187670000|2021-11-29 12:07:50|219008|218858|219011.1|218861.1|219017.4|218926|218969.9|218857.7|24
1638187680000|2021-11-29 12:08:00|219010.1|218860.1|219018.2|218868.2|219041|218969.5|219002|218852|30
1638187690000|2021-11-29 12:08:10|219002|218852|219020.4|218870.4|219052.4|218902.4|219002|218852|36
1638187700000|2021-11-29 12:08:20|218991|218841|218952.4|218802.4|219008.8|218858.8|218941.2|218791.2|30
1638187710000|2021-11-29 12:08:30|218953.3|218803.3|218969.6|218819.6|218971|218821|218938.5|218788.5|29
1638187720000|2021-11-29 12:08:40|218969.1|218819.1|219002.3|218852.3|219006.2|218856.2|218966|218816|23
1638187730000|2021-11-29 12:08:50|219004.3|218854.3|219003.3|218853.3|219010.4|218860.4|218984.8|218834.8|30
1638187740000|2021-11-29 12:09:00|219003.7|218853.7|219000.3|218850.3|219007.5|218857.5|218998.4|218848.4|28
1638187750000|2021-11-29 12:09:10|218999.6|218849.6|218997.8|218847.8|219000.1|218850.1|218997.6|218847.6|14
1638187760000|2021-11-29 12:09:20|218997.7|218847.7|219005.3|218855.3|219005.7|218855.7|218997.6|218847.6|15
1638187770000|2021-11-29 12:09:30|219005.1|218855.1|218996.5|218846.5|219005.1|218855.1|218993.7|218843.7|22
1638187780000|2021-11-29 12:09:40|218997.6|218847.6|218998.3|218848.3|219000.7|218850.7|218997.6|218847.6|10
1638187790000|2021-11-29 12:09:50|218998.4|218848.4|219001.3|218851.3|219004.6|218854.6|218993.2|218843.2|13
1638187800000|2021-11-29 12:10:00|219001.6|218851.6|218990.2|218840.2|219004|218854|218987.1|218837.1|14
1638187810000|2021-11-29 12:10:10|218976.8|218826.8|218985.3|218835.3|218998.1|218848.1|218976.8|218826.8|18
1638187820000|2021-11-29 12:10:20|218990.8|218840.8|218981.3|218831.3|218993.8|218843.8|218978.7|218828.7|18
1638187830000|2021-11-29 12:10:30|218981.8|218831.8|218987.1|218837.1|218988.8|218838.8|218977.5|218827.5|16
1638187840000|2021-11-29 12:10:40|218982.9|218832.9|218979.7|218829.7|218985.1|218835.1|218973|218823|12
1638187850000|2021-11-29 12:10:50|218980.4|218830.4|218984.6|218834.6|218991|218841|218977.5|218827.5|13
1638187860000|2021-11-29 12:11:00|218984.4|218834.4|218984.1|218834.1|218987.5|218837.5|218976.1|218826.1|14
1638187870000|2021-11-29 12:11:10|218986.5|218836.5|218994.5|218844.5|218995.5|218845.5|218972.8|218822.8|14
1638187880000|2021-11-29 12:11:20|218992.4|218842.4|218971|218821|219006.4|218856.4|218971|218821|24
1638187890000|2021-11-29 12:11:30|218976.5|218826.5|218991.3|218841.3|219006.9|218915.2|218965.2|218826.5|36
1638187900000|2021-11-29 12:11:40|218992.9|218842.9|219007.3|218857.3|219049.2|218868.5|218988.5|218797.8|28
1638187910000|2021-11-29 12:11:50|218995.6|218845.6|219004.9|218854.9|219013.2|218863.2|218965.2|218815.2|29
1638187920000|2021-11-29 12:12:00|219006.2|218856.2|219002.5|218852.5|219015|218865|218977|218827|31
1638187930000|2021-11-29 12:12:10|219004.2|218854.2|219011.7|218861.7|219021|218871|218991.9|218841.9|27
1638187940000|2021-11-29 12:12:20|219010.1|218860.1|218983.4|218833.4|219010.1|218860.1|218960.6|218810.6|24
1638187950000|2021-11-29 12:12:30|218983.7|218833.7|219000.9|218850.9|219043.4|218893.4|218981.5|218831.5|33
1638187960000|2021-11-29 12:12:40|218997.5|218847.5|219009.2|218859.2|219016.6|218866.6|218959.7|218809.7|31
1638187970000|2021-11-29 12:12:50|219011.2|218861.2|219006|218856|219037.1|218887.1|218996.1|218846.1|27
1638187980000|2021-11-29 12:13:00|219006.3|218856.3|219000.6|218850.6|219026.8|218876.8|218994.4|218844.4|29
1638187990000|2021-11-29 12:13:10|218997.9|218847.9|218980.9|218830.9|219023|218873|218980.9|218830.9|25
1638188000000|2021-11-29 12:13:20|219001.6|218851.6|218984|218834|219010.9|218860.9|218984|218834|28
1638188010000|2021-11-29 12:13:30|218988.2|218838.2|219004.3|218854.3|219018.4|218868.4|218981.5|218831.5|29
1638188020000|2021-11-29 12:13:40|219005.6|218855.6|218971.9|218921.9|219026.4|218921.9|218971.9|218835.9|31
1638188030000|2021-11-29 12:13:50|218967.9|218917.9|219146.5|218996.5|219156.9|219052.2|218967.9|218852.6|34
1638188040000|2021-11-29 12:14:00|219151.7|219001.7|219068.4|218918.4|219151.7|219001.7|219068.4|218864.1|34
1638188050000|2021-11-29 12:14:10|219065.2|218915.2|219211|219061|219268.6|219067.8|219065.2|218915.2|38
1638188060000|2021-11-29 12:14:20|219215.3|219065.3|219272.6|218981.3|219283.5|219066.6|219198.2|218940.2|33
1638188070000|2021-11-29 12:14:30|219268.5|218984.7|219258|219108|219321.1|219119.7|219228.8|218974|38
1638188080000|2021-11-29 12:14:40|219319|219039.6|219284.9|218987.9|219322.9|219110.9|219212.7|218987.9|38
1638188090000|2021-11-29 12:14:50|219275.4|218996|219250.9|218953.9|219297.8|219074.7|219201.8|218953.9|35
1638188100000|2021-11-29 12:15:00|219249|218966.3|219180.2|218911.5|219269.3|219075.4|219120.8|218897.6|36
1638188110000|2021-11-29 12:15:10|219192.7|218895.7|219175.7|218915.3|219193.1|218976.8|219126.8|218889.2|32
1638188120000|2021-11-29 12:15:20|219187.6|218897.2|219178.6|218913|219190.8|218967.1|219116.7|218893.3|32
1638188130000|2021-11-29 12:15:30|219183.7|218903.3|219130.2|218878.6|219183.7|218963|219052.1|218812.4|32
1638188140000|2021-11-29 12:15:40|219074.2|218924.2|219124.8|218827.8|219143.1|218930.2|219062.3|218824.2|27
1638188150000|2021-11-29 12:15:50|219120.6|218823.6|219056.5|218906.5|219123.5|218919.4|219056.5|218814.5|19
1638188160000|2021-11-29 12:16:00|219054.7|218904.7|219079.1|218929.1|219115.6|218936|219054.7|218864.3|35
1638188170000|2021-11-29 12:16:10|219077.5|218927.5|219084.9|218934.9|219086.9|218936.9|219072|218922|33
1638188180000|2021-11-29 12:16:20|219061.5|218911.5|219109|218959|219187.4|218983.6|219061.5|218898.8|37
1638188190000|2021-11-29 12:16:30|219104.8|218954.8|219120.2|218970.2|219131.3|218981.3|219073|218923|37
1638188200000|2021-11-29 12:16:40|219121|218971|219112.2|218962.2|219121|218971|219085.5|218935.5|36
1638188210000|2021-11-29 12:16:50|219113.6|218963.6|219107.5|218957.5|219182.3|219009.4|219090.1|218886.5|39
1638188220000|2021-11-29 12:17:00|219116.9|218966.9|219129.5|218869.1|219129.5|218966.9|219067.5|218859.3|35
1638188230000|2021-11-29 12:17:10|219127.2|218871.5|219100.5|218950.5|219134.7|218950.9|219074.9|218862.3|35
1638188240000|2021-11-29 12:17:20|219099.9|218949.9|219112.3|218962.3|219133.7|218969.2|219087.9|218872.9|34
1638188250000|2021-11-29 12:17:30|219114.7|218964.7|219200.5|219050.5|219202.5|219052.5|219077.7|218927.7|38
1638188260000|2021-11-29 12:17:40|219205|219055|219206|219056|219209.1|219059.1|219203|219053|33
1638188270000|2021-11-29 12:17:50|219211.3|219061.3|219220.3|219070.3|219223.5|219073.5|219211.3|219061.3|21
1638188280000|2021-11-29 12:18:00|219219.8|219069.8|219202.3|219052.3|219229|219069.8|219163.7|218955.9|34
1638188290000|2021-11-29 12:18:10|219161|219011|219232|218970.6|219265.6|219039.6|219161|218939|27
1638188300000|2021-11-29 12:18:20|219235.1|218970.2|219182.2|219032.2|219237.7|219042.2|219172.6|218969.6|21
1638188310000|2021-11-29 12:18:30|219180.3|219030.3|219181.5|219031.5|219193.7|219043.7|219176|219026|22
1638188320000|2021-11-29 12:18:40|219182.8|219032.8|219210.4|219060.4|219210.4|219060.4|219182.8|219032.8|18
1638188330000|2021-11-29 12:18:50|219210|219060|219203.5|219053.5|219210|219060|219203.5|219053.5|13
1638188340000|2021-11-29 12:19:00|219205.4|219055.4|219209.2|219059.2|219220.2|219070.2|219189.5|219039.5|15
1638188350000|2021-11-29 12:19:10|219178.9|219028.9|219186.9|219036.9|219205|219055|219175.1|219025.1|27
1638188360000|2021-11-29 12:19:20|219193.5|219043.5|219214.2|219064.2|219238.2|219064.2|219173.7|218983.3|29
1638188370000|2021-11-29 12:19:30|219213.9|219063.9|219216.4|219066.4|219242|219067.2|219174.7|218977|33
1638188380000|2021-11-29 12:19:40|219223.1|219073.1|219439.2|219289.2|219439.2|219289.2|219218.4|219047.7|36
1638188390000|2021-11-29 12:19:50|219523.2|219373.2|219670.7|219520.7|219681.7|219531.7|219515.2|219365.2|36
1638188400000|2021-11-29 12:20:00|219679.1|219529.1|219744.6|219594.6|219756.7|219606.7|219671|219521|35
1638188410000|2021-11-29 12:20:10|219742.1|219592.1|219741.4|219591.4|219761.9|219611.9|219740.5|219590.5|36
1638188420000|2021-11-29 12:20:20|219743.4|219593.4|219749.7|219599.7|219762.6|219612.6|219711|219561|28
1638188430000|2021-11-29 12:20:30|219748.5|219598.5|219753.2|219603.2|219761|219611|219748.2|219598.2|32
1638188440000|2021-11-29 12:20:40|219756.1|219606.1|219753.3|219603.3|219756.6|219606.6|219750.8|219600.8|26
1638188450000|2021-11-29 12:20:50|219753.7|219603.7|219752.5|219602.5|219755.4|219605.4|219749.6|219599.6|26
1638188460000|2021-11-29 12:21:00|219750.7|219600.7|219701.6|219651.6|219759.3|219658|219701.4|219594.6|28
1638188470000|2021-11-29 12:21:10|219697.9|219647.9|219743.4|219593.4|219761|219647.9|219697.9|219571.3|34
1638188480000|2021-11-29 12:21:20|219742.9|219592.9|219655.4|219605.4|219742.9|219607.9|219648.2|219512|29
1638188490000|2021-11-29 12:21:30|219655|219605|219655.5|219605.5|219656.4|219606.4|219651.7|219601.7|18
1638188500000|2021-11-29 12:21:40|219654.5|219604.5|219651.7|219601.7|219654.5|219604.5|219647.7|219597.7|20
1638188510000|2021-11-29 12:21:50|219651.3|219601.3|219691.2|219541.2|219699.3|219601.3|219651.3|219539.6|25
1638188520000|2021-11-29 12:22:00|219691|219541|219697.2|219547.2|219700.1|219550.1|219691|219541|26
1638188530000|2021-11-29 12:22:10|219695.9|219545.9|219692|219542|219696.7|219597.5|219631|219539.9|35
1638188540000|2021-11-29 12:22:20|219693.9|219543.9|219754.3|219604.3|219754.3|219666.1|219688.7|219538.7|31
1638188550000|2021-11-29 12:22:30|219750.7|219600.7|219718.6|219668.6|219753.4|219668.6|219706|219598.8|20
1638188560000|2021-11-29 12:22:40|219713.9|219663.9|219711.9|219661.9|219721.6|219671.6|219707.8|219657.8|27
1638188570000|2021-11-29 12:22:50|219712.2|219662.2|219668.3|219618.3|219730.3|219662.2|219667.2|219561.6|29
1638188580000|2021-11-29 12:23:00|219668.7|219618.7|219676.4|219526.4|219699.9|219618.7|219668.7|219525.4|36
1638188590000|2021-11-29 12:23:10|219679.3|219529.3|219680|219530|219682.8|219532.8|219676|219526|33
1638188600000|2021-11-29 12:23:20|219679.5|219529.5|219671.8|219521.8|219683.5|219533.5|219669.1|219519.1|38
1638188610000|2021-11-29 12:23:30|219672.3|219522.3|219675.8|219525.8|219702.7|219597.5|219647.5|219521.3|34
1638188620000|2021-11-29 12:23:40|219672.8|219522.8|219673.4|219523.4|219679|219588.2|219633.6|219512.1|35
1638188630000|2021-11-29 12:23:50|219674.7|219524.7|219683.8|219533.8|219686.2|219536.2|219669.3|219519.3|35
1638188640000|2021-11-29 12:24:00|219684.1|219534.1|219677.7|219527.7|219684.3|219534.3|219671.6|219521.6|24
1638188650000|2021-11-29 12:24:10|219679.2|219529.2|219722.4|219572.4|219723.7|219620.3|219670.3|219528.2|26
1638188660000|2021-11-29 12:24:20|219722.2|219572.2|219781.8|219731.8|219798.8|219732.5|219695|219572.2|34
1638188670000|2021-11-29 12:24:30|219781|219731|219797.2|219647.2|219828|219731|219770.7|219620.7|31
1638188680000|2021-11-29 12:24:40|219799.4|219649.4|219794.3|219644.3|219806.8|219694.2|219738.2|219635.2|31
1638188690000|2021-11-29 12:24:50|219791.8|219641.8|219785.1|219635.1|219793.5|219643.5|219783.1|219633.1|21
1638188700000|2021-11-29 12:25:00|219782.6|219632.6|219741.1|219691.1|219796.8|219693.3|219740.5|219628.1|16
1638188710000|2021-11-29 12:25:10|219743.2|219693.2|219788.6|219638.6|219789.4|219693.2|219736.9|219633.3|19
1638188720000|2021-11-29 12:25:20|219788.9|219638.9|219775.6|219625.6|219791.2|219691.6|219735.6|219617.3|25
1638188730000|2021-11-29 12:25:30|219770.5|219620.5|219765.1|219615.1|219770.5|219620.5|219763.2|219613.2|28
1638188740000|2021-11-29 12:25:40|219763.9|219613.9|219769.4|219619.4|219775.2|219625.2|219763.1|219613.1|18
1638188750000|2021-11-29 12:25:50|219769.3|219619.3|219731.4|219581.4|219770.6|219620.6|219731.4|219581.4|33
1638188760000|2021-11-29 12:26:00|219730.9|219580.9|219730.1|219580.1|219734|219584|219729.1|219579.1|29
1638188770000|2021-11-29 12:26:10|219730.2|219580.2|219708.4|219558.4|219734.4|219584.4|219696.2|219546.2|20
1638188780000|2021-11-29 12:26:20|219708.5|219558.5|219732.4|219582.4|219741.7|219591.7|219708.5|219558.5|31
1638188790000|2021-11-29 12:26:30|219731.6|219581.6|219704.1|219554.1|219732|219582|219704.1|219554.1|26
1638188800000|2021-11-29 12:26:40|219696.4|219546.4|219658.1|219608.1|219705.4|219614.5|219637.1|219540.1|28
1638188810000|2021-11-29 12:26:50|219656.8|219606.8|219711|219561|219721.3|219606.8|219654.3|219550.7|28
1638188820000|2021-11-29 12:27:00|219716.8|219566.8|219765.2|219615.2|219766.7|219616.7|219713.1|219563.1|31
1638188830000|2021-11-29 12:27:10|219753.5|219603.5|219764.7|219614.7|219766.5|219616.5|219752.1|219602.1|21
1638188840000|2021-11-29 12:27:20|219761.4|219611.4|219763.1|219613.1|219765.2|219615.2|219760.4|219610.4|22
1638188850000|2021-11-29 12:27:30|219758.1|219608.1|219761.7|219611.7|219766.7|219616.7|219758.1|219608.1|25
1638188860000|2021-11-29 12:27:40|219761.6|219611.6|219758.1|219608.1|219765.8|219661.4|219703.7|219596.3|31
1638188870000|2021-11-29 12:27:50|219749.5|219599.5|219736.3|219686.3|219792.7|219693.5|219728|219585.4|33
1638188880000|2021-11-29 12:28:00|219733.4|219683.4|219733.7|219683.7|219737.2|219687.2|219733|219683|17
1638188890000|2021-11-29 12:28:10|219734.5|219684.5|219952.6|219802.6|219956.4|219806.9|219734.5|219684.5|35
1638188900000|2021-11-29 12:28:20|219987.6|219837.6|220015.6|219865.6|220018|219868|219975.7|219825.7|36
1638188910000|2021-11-29 12:28:30|220014.1|219864.1|219978|219828|220014.1|219870.1|219920.1|219812|35
1638188920000|2021-11-29 12:28:40|219978.1|219828.1|219974.9|219824.9|219981.3|219831.3|219972.5|219822.5|27
1638188930000|2021-11-29 12:28:50|219975.2|219825.2|219975.1|219825.1|219976|219826|219974.3|219824.3|24
1638188940000|2021-11-29 12:29:00|219974.5|219824.5|219982.4|219832.4|219984.8|219834.8|219973.6|219823.6|18
1638188950000|2021-11-29 12:29:10|219982.9|219832.9|219985.5|219835.5|219985.5|219835.5|219981|219831|20
1638188960000|2021-11-29 12:29:20|219986.1|219836.1|219883.9|219733.9|219986.1|219836.1|219879.9|219729.9|28
1638188970000|2021-11-29 12:29:30|219884|219734|219877.3|219727.3|219892.6|219742.6|219877.3|219727.3|29
1638188980000|2021-11-29 12:29:40|219884.2|219734.2|219883.9|219733.9|219886.2|219736.2|219875|219725|19
1638188990000|2021-11-29 12:29:50|219879.8|219729.8|219871.8|219721.8|219879.8|219729.8|219869.7|219719.7|27
1638189000000|2021-11-29 12:30:00|219871.3|219721.3|219797|219647|219881.1|219731.1|219794.4|219644.4|33
1638189010000|2021-11-29 12:30:10|219789.5|219639.5|219732.4|219582.4|219789.5|219651.1|219701.1|219579.4|40
1638189020000|2021-11-29 12:30:20|219732.6|219582.6|219666.3|219516.3|219732.6|219585.9|219635.9|219516.3|37
1638189030000|2021-11-29 12:30:30|219663.3|219513.3|219599.8|219449.8|219669.8|219519.8|219599.8|219449.8|39
1638189040000|2021-11-29 12:30:40|219597.3|219447.3|219590.9|219440.9|219601.2|219451.2|219586.9|219436.9|31
1638189050000|2021-11-29 12:30:50|219586.9|219436.9|219549.8|219399.8|219587.3|219437.3|219541.7|219391.7|32
1638189060000|2021-11-29 12:31:00|219550.9|219400.9|219557.1|219407.1|219557.1|219451.4|219497.6|219397.7|35
1638189070000|2021-11-29 12:31:10|219556|219406|219460.3|219410.3|219556.2|219415.7|219459.9|219347.3|36
1638189080000|2021-11-29 12:31:20|219461|219411|219507.5|219357.5|219512.7|219411|219450.7|219352.8|30
1638189090000|2021-11-29 12:31:30|219509.8|219359.8|219560.6|219410.6|219560.6|219460.9|219503.6|219359.2|30
1638189100000|2021-11-29 12:31:40|219560.7|219410.7|219506.5|219456.5|219561.6|219464|219503.7|219409.5|28
1638189110000|2021-11-29 12:31:50|219509.1|219459.1|219506.3|219456.3|219556.4|219461.2|219503.8|219399.8|26
1638189120000|2021-11-29 12:32:00|219507|219457|219555.5|219405.5|219557.3|219461.2|219494.8|219401.3|37
1638189130000|2021-11-29 12:32:10|219554.3|219404.3|219508.1|219458.1|219554.3|219459.5|219500.4|219404.3|28
1638189140000|2021-11-29 12:32:20|219507.4|219457.4|219506.5|219456.5|219560|219466|219501.9|219410|34
1638189150000|2021-11-29 12:32:30|219553.7|219403.7|219512.7|219462.7|219560.2|219462.7|219501.1|219403.7|31
1638189160000|2021-11-29 12:32:40|219513.3|219463.3|219500.5|219450.5|219553.1|219464.8|219495.3|219400.7|31
1638189170000|2021-11-29 12:32:50|219501.3|219451.3|219509.7|219459.7|219556|219459.7|219495.1|219398.1|34
1638189180000|2021-11-29 12:33:00|219508.9|219458.9|219506.5|219456.5|219515.4|219465.4|219500|219450|32
1638189190000|2021-11-29 12:33:10|219507.6|219457.6|219501|219451|219557.5|219463.6|219497.1|219404.2|32
1638189200000|2021-11-29 12:33:20|219500.4|219450.4|219496.6|219446.6|219551.3|219453.8|219489.4|219395.5|35
1638189210000|2021-11-29 12:33:30|219491.9|219441.9|219498|219448|219499.2|219449.2|219490.2|219440.2|37
1638189220000|2021-11-29 12:33:40|219497.2|219447.2|219491.6|219441.6|219499.2|219449.2|219484.1|219434.1|36
1638189230000|2021-11-29 12:33:50|219492.2|219442.2|219491.7|219441.7|219499.4|219449.4|219486.9|219436.9|30
1638189240000|2021-11-29 12:34:00|219493.2|219443.2|219502.9|219452.9|219502.9|219452.9|219490.7|219440.7|33
1638189250000|2021-11-29 12:34:10|219504.9|219454.9|219488.9|219438.9|219549|219454.9|219488.6|219389.8|30
1638189260000|2021-11-29 12:34:20|219491.7|219441.7|219499.5|219449.5|219542.9|219451.1|219488.3|219392.9|28
1638189270000|2021-11-29 12:34:30|219497.4|219447.4|219494.6|219444.6|219503.4|219453.4|219494.6|219444.6|28
1638189280000|2021-11-29 12:34:40|219494.1|219444.1|219495|219445|219501.2|219451.2|219493.9|219443.9|32
1638189290000|2021-11-29 12:34:50|219494.1|219444.1|219498.3|219448.3|219502.9|219452.9|219494.1|219444.1|28
1638189300000|2021-11-29 12:35:00|219498|219448|219496.9|219446.9|219502.9|219452.9|219492.7|219442.7|30
1638189310000|2021-11-29 12:35:10|219497|219447|219496.6|219446.6|219501.9|219451.9|219495.6|219445.6|26
1638189320000|2021-11-29 12:35:20|219496.5|219446.5|219501.7|219451.7|219546.5|219453.4|219494.2|219396.5|28
1638189330000|2021-11-29 12:35:30|219499.2|219449.2|219502.3|219452.3|219506.1|219456.1|219499.2|219449.2|19
1638189340000|2021-11-29 12:35:40|219499.8|219449.8|219501|219451|219508.9|219458.9|219499.8|219449.8|26
1638189350000|2021-11-29 12:35:50|219502.4|219452.4|219503.4|219453.4|219506.4|219456.4|219500.9|219450.9|29
1638189360000|2021-11-29 12:36:00|219500.5|219450.5|219506.6|219456.6|219507.2|219457.2|219500.5|219450.5|27
1638189370000|2021-11-29 12:36:10|219505.8|219455.8|219503.4|219453.4|219506.4|219456.4|219499.6|219449.6|30
1638189380000|2021-11-29 12:36:20|219503.1|219453.1|219508.2|219458.2|219508.8|219458.8|219501.4|219451.4|25
1638189390000|2021-11-29 12:36:30|219504|219454|219503.9|219453.9|219508.5|219458.5|219499.3|219449.3|25
1638189400000|2021-11-29 12:36:40|219503.7|219453.7|219472.5|219422.5|219503.7|219453.7|219468.1|219418.1|32
1638189410000|2021-11-29 12:36:50|219471.6|219421.6|219397.3|219347.3|219472|219422|219393.3|219316.7|31
1638189420000|2021-11-29 12:37:00|219396|219346|219392.2|219342.2|219400.9|219350.9|219390.1|219340.1|22
1638189430000|2021-11-29 12:37:10|219392|219342|219400.9|219350.9|219408.1|219358.1|219389.9|219339.9|24
1638189440000|2021-11-29 12:37:20|219401.6|219351.6|219398.4|219348.4|219405.4|219355.4|219395|219345|24
1638189450000|2021-11-29 12:37:30|219398.6|219348.6|219396.7|219346.7|219399.9|219349.9|219395.7|219345.7|27
1638189460000|2021-11-29 12:37:40|219397.1|219347.1|219396.9|219346.9|219399.3|219349.3|219394|219344|18
1638189470000|2021-11-29 12:37:50|219397.4|219347.4|219327.2|219277.2|219397.4|219347.4|219319.6|219269.6|28
1638189480000|2021-11-29 12:38:00|219327|219277|219337.5|219287.5|219341.1|219291.1|219326.6|219276.6|30
1638189490000|2021-11-29 12:38:10|219338.4|219288.4|219337|219287|219347.3|219297.3|219333.8|219283.8|27
1638189500000|2021-11-29 12:38:20|219336.3|219286.3|219322.9|219272.9|219339.3|219289.3|219314.8|219264.8|33
1638189510000|2021-11-29 12:38:30|219322.5|219272.5|219275.5|219225.5|219322.5|219272.5|219268|219218|35
1638189520000|2021-11-29 12:38:40|219275.2|219225.2|219285|219235|219289.1|219239.1|219269.5|219219.5|30
1638189530000|2021-11-29 12:38:50|219281|219231|219250|219200|219283.1|219233.1|219238|219188|24
1638189540000|2021-11-29 12:39:00|219251.4|219201.4|219252.4|219202.4|219252.6|219202.6|219247.3|219197.3|17
1638189550000|2021-11-29 12:39:10|219252.2|219202.2|219255.2|219205.2|219257.1|219207.1|219245.8|219195.8|24
1638189560000|2021-11-29 12:39:20|219255.3|219205.3|219240.4|219190.4|219256.5|219206.5|219240.1|219190.1|26
1638189570000|2021-11-29 12:39:30|219240.3|219190.3|219237.4|219187.4|219243.7|219193.7|219237.4|219187.4|25
1638189580000|2021-11-29 12:39:40|219239.4|219189.4|219212.2|219162.2|219239.5|219189.5|219211.5|219161.5|28
1638189590000|2021-11-29 12:39:50|219212.1|219162.1|219215.5|219165.5|219215.5|219165.5|219211.9|219161.9|17
1638189600000|2021-11-29 12:40:00|219214.9|219164.9|219217.5|219167.5|219221.6|219171.6|219214.9|219164.9|27
1638189610000|2021-11-29 12:40:10|219216.7|219166.7|219221.3|219171.3|219221.5|219171.5|219216.7|219166.7|23
1638189620000|2021-11-29 12:40:20|219221.1|219171.1|219200.1|219150.1|219221.3|219171.3|219195.8|219145.8|26
1638189630000|2021-11-29 12:40:30|219201.5|219151.5|219356.8|219306.8|219356.8|219306.8|219195.1|219145.1|27
1638189640000|2021-11-29 12:40:40|219352.6|219302.6|219346.4|219296.4|219352.9|219302.9|219341.9|219291.9|29
1638189650000|2021-11-29 12:40:50|219344.3|219294.3|219317.7|219267.7|219350.1|219300.1|219317.7|219267.7|29
1638189660000|2021-11-29 12:41:00|219321.9|219271.9|219326.8|219276.8|219326.9|219276.9|219319.1|219269.1|18
1638189670000|2021-11-29 12:41:10|219326.9|219276.9|219325.6|219275.6|219327|219277|219325.6|219275.6|15
1638189680000|2021-11-29 12:41:20|219325.5|219275.5|219301|219251|219325.5|219275.5|219298.8|219248.8|28
1638189690000|2021-11-29 12:41:30|219302|219252|219270.4|219220.4|219302|219252|219266.2|219216.2|34
1638189700000|2021-11-29 12:41:40|219269.2|219219.2|219246.6|219196.6|219270.8|219220.8|219240.3|219190.3|33
1638189710000|2021-11-29 12:41:50|219245.5|219195.5|219251.6|219201.6|219253.4|219203.4|219228.1|219178.1|35
1638189720000|2021-11-29 12:42:00|219253.3|219203.3|219262.3|219212.3|219263.3|219213.3|219249|219199|23
1638189730000|2021-11-29 12:42:10|219262.1|219212.1|219264.6|219214.6|219265|219215|219262.1|219212.1|13
1638189740000|2021-11-29 12:42:20|219264.4|219214.4|219265.4|219215.4|219266.2|219216.2|219263.6|219213.6|19
1638189750000|2021-11-29 12:42:30|219265.6|219215.6|219265|219215|219265.6|219215.6|219254.2|219204.2|31
1638189760000|2021-11-29 12:42:40|219266|219216|219265.7|219215.7|219266.2|219216.2|219260.4|219210.4|32
1638189770000|2021-11-29 12:42:50|219266.1|219216.1|219266.1|219216.1|219266.9|219216.9|219264.5|219214.5|31
1638189780000|2021-11-29 12:43:00|219266.2|219216.2|219266.5|219216.5|219267.9|219217.9|219265.1|219215.1|32
1638189790000|2021-11-29 12:43:10|219266.9|219216.9|219262|219212|219274.3|219224.3|219260.9|219210.9|29
1638189800000|2021-11-29 12:43:20|219262.7|219212.7|219224.5|219174.5|219263.9|219213.9|219220.5|219170.5|30
1638189810000|2021-11-29 12:43:30|219224.7|219174.7|219181.6|219131.6|219224.9|219174.9|219174.5|219124.5|34
1638189820000|2021-11-29 12:43:40|219182|219132|219184.5|219134.5|219186.9|219136.9|219182|219132|30
1638189830000|2021-11-29 12:43:50|219184.8|219134.8|219187.2|219137.2|219187.2|219137.2|219181.6|219131.6|30
1638189840000|2021-11-29 12:44:00|219186.4|219136.4|219108.9|219058.9|219186.4|219136.4|219099.4|219049.4|35
1638189850000|2021-11-29 12:44:10|219109.5|219059.5|219108.4|219058.4|219109.7|219059.7|219103.5|219053.5|20
1638189860000|2021-11-29 12:44:20|219107.9|219057.9|219109.2|219059.2|219115.1|219065.1|219106.1|219056.1|28
1638189870000|2021-11-29 12:44:30|219110.1|219060.1|219060.2|219010.2|219111.1|219061.1|219049.4|218999.4|23
1638189880000|2021-11-29 12:44:40|219059.7|219009.7|219059.8|219009.8|219060.3|219010.3|219055|219005|18
1638189890000|2021-11-29 12:44:50|219060.1|219010.1|219058.3|219008.3|219060.9|219010.9|219023|218973|24
1638189900000|2021-11-29 12:45:00|219058|219008|219058.4|219008.4|219059.2|219009.2|219054.9|219004.9|22
1638189910000|2021-11-29 12:45:10|219058.6|219008.6|219018.9|218968.9|219058.6|219008.6|218999.8|218949.8|33
1638189920000|2021-11-29 12:45:20|219017.6|218967.6|219012.4|218962.4|219021.9|218971.9|219012.4|218962.4|25
1638189930000|2021-11-29 12:45:30|219014.3|218964.3|219018.6|218968.6|219018.6|218968.6|219013|218963|21
1638189940000|2021-11-29 12:45:40|219018.7|218968.7|219032.1|218982.1|219033.3|218983.3|219012.2|218962.2|18
1638189950000|2021-11-29 12:45:50|219030|218980|219034.5|218984.5|219036.4|218986.4|219030|218980|20
1638189960000|2021-11-29 12:46:00|219034.4|218984.4|219011.6|218961.6|219036.9|218986.9|219009.6|218959.6|24
1638189970000|2021-11-29 12:46:10|219010.8|218960.8|219013|218963|219018.5|218968.5|218991.1|218941.1|25
1638189980000|2021-11-29 12:46:20|219017.7|218967.7|219019.5|218969.5|219021.2|218971.2|219017.7|218967.7|18
1638189990000|2021-11-29 12:46:30|219017.2|218967.2|219059|219009|219059|219009|219014.8|218964.8|13
1638190000000|2021-11-29 12:46:40|219056.2|219006.2|219033.8|218983.8|219061.5|219011.5|219032.5|218982.5|31
1638190010000|2021-11-29 12:46:50|219036.1|218986.1|219057|219007|219061.9|219011.9|219016.8|218966.8|33
1638190020000|2021-11-29 12:47:00|219057.6|219007.6|219058.8|219008.8|219061.1|219011.1|219055.5|219005.5|24
1638190030000|2021-11-29 12:47:10|219060.3|219010.3|219060|219010|219063.6|219013.6|219058.1|219008.1|21
1638190040000|2021-11-29 12:47:20|219060.1|219010.1|219060.4|219010.4|219060.6|219010.6|219059.1|219009.1|14
1638190050000|2021-11-29 12:47:30|219060.5|219010.5|219054.7|219004.7|219060.7|219010.7|219054.7|219004.7|19
1638190060000|2021-11-29 12:47:40|219055|219005|219017.7|218967.7|219056.5|219006.5|219016.2|218966.2|25
1638190070000|2021-11-29 12:47:50|219017.9|218967.9|219016.2|218966.2|219018.5|218968.5|219013.8|218963.8|25
1638190080000|2021-11-29 12:48:00|219016.1|218966.1|218977.9|218927.9|219021.1|218971.1|218951.4|218901.4|28
1638190090000|2021-11-29 12:48:10|218976|218926|218970.7|218920.7|218978.9|218928.9|218970.6|218920.6|29
1638190100000|2021-11-29 12:48:20|218973|218923|218971.7|218921.7|218974.2|218924.2|218968.2|218918.2|24
1638190110000|2021-11-29 12:48:30|218972.1|218922.1|218973.1|218923.1|218974.3|218924.3|218971.2|218921.2|25
1638190120000|2021-11-29 12:48:40|218973.2|218923.2|218969.7|218919.7|218974.8|218924.8|218965.8|218915.8|27
1638190130000|2021-11-29 12:48:50|218968.8|218918.8|218967.2|218917.2|218973.2|218923.2|218964.4|218914.4|28
1638190140000|2021-11-29 12:49:00|218973.6|218923.6|218922.3|218872.3|218973.6|218923.6|218919.9|218869.9|25
1638190150000|2021-11-29 12:49:10|218924.2|218874.2|218925.7|218875.7|218927.3|218877.3|218919.9|218869.9|13
1638190160000|2021-11-29 12:49:20|218926.6|218876.6|218934.2|218884.2|218948.9|218898.9|218926.6|218876.6|30
1638190170000|2021-11-29 12:49:30|218970.2|218920.2|218930.1|218880.1|218970.2|218920.2|218929.5|218879.5|31
1638190180000|2021-11-29 12:49:40|218931.1|218881.1|218927.5|218877.5|218932.6|218882.6|218924|218874|20
1638190190000|2021-11-29 12:49:50|218928.3|218878.3|218928.1|218878.1|218932.1|218882.1|218924.9|218874.9|18
1638190200000|2021-11-29 12:50:00|218928.4|218878.4|218884|218834|218928.4|218878.4|218884|218834|23
1638190210000|2021-11-29 12:50:10|218893.1|218843.1|218921.6|218871.6|218921.6|218871.6|218885.9|218835.9|33
1638190220000|2021-11-29 12:50:20|218920.7|218870.7|218870.1|218820.1|218930.8|218880.8|218868.8|218818.8|34
1638190230000|2021-11-29 12:50:30|218868.3|218818.3|218870.9|218820.9|218874.1|218824.1|218867|218817|29
1638190240000|2021-11-29 12:50:40|218872.5|218822.5|218925.3|218875.3|218925.3|218875.3|218872.1|218822.1|27
1638190250000|2021-11-29 12:50:50|218924.2|218874.2|218920.8|218870.8|218926.5|218876.5|218917.6|218867.6|31
1638190260000|2021-11-29 12:51:00|218920.1|218870.1|218927|218877|218929.3|218879.3|218917.2|218867.2|28
1638190270000|2021-11-29 12:51:10|218926.7|218876.7|218925.6|218875.6|218927.9|218877.9|218924.8|218874.8|18
1638190280000|2021-11-29 12:51:20|218925.5|218875.5|218999.4|218949.4|219013.4|218963.4|218925.5|218875.5|34
1638190290000|2021-11-29 12:51:30|218993.7|218943.7|218999.6|218949.6|219000.5|218950.5|218993.7|218943.7|29
1638190300000|2021-11-29 12:51:40|218988.1|218938.1|218962.6|218912.6|218989.6|218939.6|218962.4|218912.4|27
1638190310000|2021-11-29 12:51:50|218962.5|218912.5|218962.6|218912.6|218965.2|218915.2|218960.5|218910.5|23
1638190320000|2021-11-29 12:52:00|218961.2|218911.2|218838.9|218788.9|218963.9|218913.9|218838.9|218732.6|28
1638190330000|2021-11-29 12:52:10|218836.2|218786.2|218877.2|218727.2|218879.1|218790.2|218823.8|218717.2|27
1638190340000|2021-11-29 12:52:20|218874.8|218724.8|218841.3|218691.3|218883|218744.1|218794.1|218679.7|30
1638190350000|2021-11-29 12:52:30|218840.9|218690.9|218842.7|218692.7|218846.4|218741.6|218791.6|218685.3|29
1638190360000|2021-11-29 12:52:40|218841.9|218691.9|218786.1|218736.1|218846.4|218736.4|218765.2|218675.2|30
1638190370000|2021-11-29 12:52:50|218786.3|218736.3|218770.2|218720.2|218786.3|218736.3|218767.8|218717.8|23
1638190380000|2021-11-29 12:53:00|218767.7|218717.7|218768.4|218618.4|218804|218723.8|218742.9|218617.4|26
1638190390000|2021-11-29 12:53:10|218770.7|218620.7|218707.5|218657.5|218775|218665.9|218705.2|218610.4|28
1638190400000|2021-11-29 12:53:20|218708.9|218658.9|218707.5|218657.5|218709.1|218659.1|218701.6|218651.6|18
1638190410000|2021-11-29 12:53:30|218707.2|218657.2|218703.7|218653.7|218707.6|218657.6|218697.5|218647.5|33
1638190420000|2021-11-29 12:53:40|218704|218654|218705.5|218655.5|218709|218659|218703.8|218653.8|19
1638190430000|2021-11-29 12:53:50|218705.3|218655.3|218705.7|218655.7|218709.2|218659.2|218705.3|218655.3|17
1638190440000|2021-11-29 12:54:00|218705.6|218655.6|218705.2|218655.2|218705.6|218655.6|218701.5|218651.5|19
1638190450000|2021-11-29 12:54:10|218704.6|218654.6|218703.1|218653.1|218708.3|218658.3|218699.4|218649.4|23
1638190460000|2021-11-29 12:54:20|218703.2|218653.2|218709.1|218659.1|218709.1|218659.1|218703.1|218653.1|19
1638190470000|2021-11-29 12:54:30|218710.5|218660.5|218688.4|218638.4|218710.5|218660.5|218686.6|218636.6|24
1638190480000|2021-11-29 12:54:40|218688.5|218638.5|218687.4|218637.4|218689.9|218639.9|218683.1|218633.1|21
1638190490000|2021-11-29 12:54:50|218687.8|218637.8|218685|218635|218687.8|218637.8|218680.8|218630.8|17
1638190500000|2021-11-29 12:55:00|218682.5|218632.5|218668.3|218618.3|218685.3|218635.3|218664.9|218614.9|19
1638190510000|2021-11-29 12:55:10|218668.9|218618.9|218662.8|218612.8|218668.9|218618.9|218654.4|218604.4|19
1638190520000|2021-11-29 12:55:20|218663.7|218613.7|218663.3|218613.3|218665.1|218615.1|218661.5|218611.5|27
1638190530000|2021-11-29 12:55:30|218663.5|218613.5|218683.3|218533.3|218714.7|218613.5|218651.9|218521.9|33
1638190540000|2021-11-29 12:55:40|218679.7|218529.7|218648.9|218598.9|218702.4|218601.3|218648.4|218529.7|30
1638190550000|2021-11-29 12:55:50|218653.2|218603.2|218701.9|218551.9|218705.7|218603.2|218629.6|218540.1|31
1638190560000|2021-11-29 12:56:00|218702.2|218552.2|218705.4|218555.4|218708.8|218558.8|218702.1|218552.1|20
1638190570000|2021-11-29 12:56:10|218703.1|218553.1|218704|218554|218707.2|218557.2|218702.7|218552.7|29
1638190580000|2021-11-29 12:56:20|218704.4|218554.4|218666|218616|218707.7|218616|218662.1|218554.4|19
1638190590000|2021-11-29 12:56:30|218664|218614|218711.3|218561.3|218712|218619.2|218662.5|218561.3|23
1638190600000|2021-11-29 12:56:40|218713|218563|218649.2|218599.2|218717.3|218621.7|218648.6|218548.1|18
1638190610000|2021-11-29 12:56:50|218648.8|218598.8|218705.9|218555.9|218710.8|218598.8|218648.4|218542.4|22
1638190620000|2021-11-29 12:57:00|218705.8|218555.8|218664.9|218614.9|218713.7|218615.6|218664.8|218553.7|17
1638190630000|2021-11-29 12:57:10|218664.8|218614.8|218702.6|218552.6|218715|218617|218664.3|218552.6|15
1638190640000|2021-11-29 12:57:20|218704.9|218554.9|218709.2|218559.2|218722.4|218572.4|218698.1|218548.1|29
1638190650000|2021-11-29 12:57:30|218720.6|218570.6|218753.2|218603.2|218753.2|218603.2|218711.6|218561.6|30
1638190660000|2021-11-29 12:57:40|218740|218590|218759.1|218609.1|218764.7|218648.6|218697|218590|34
1638190670000|2021-11-29 12:57:50|218763.9|218613.9|218777.3|218627.3|218780.5|218630.5|218750.5|218600.5|33
1638190680000|2021-11-29 12:58:00|218778.7|218628.7|218784.2|218634.2|218790|218640|218769.4|218619.4|28
1638190690000|2021-11-29 12:58:10|218784.3|218634.3|218784.4|218634.4|218787.6|218637.6|218779.8|218629.8|24
1638190700000|2021-11-29 12:58:20|218784.3|218634.3|218783|218633|218787.8|218637.8|218780.9|218630.9|21
1638190710000|2021-11-29 12:58:30|218783.3|218633.3|218783.4|218633.4|218787|218637|218779.5|218629.5|19
1638190720000|2021-11-29 12:58:40|218784.7|218634.7|218944.9|218794.9|218944.9|218794.9|218784.7|218634.7|27
1638190730000|2021-11-29 12:58:50|218945.9|218795.9|218981|218831|218998.9|218848.9|218945.9|218795.9|32
1638190740000|2021-11-29 12:59:00|218984.6|218834.6|218976.1|218826.1|218988.1|218871.4|218919.2|218815.8|29
1638190750000|2021-11-29 12:59:10|218974.8|218824.8|218960.4|218810.4|218978.8|218828.8|218960.4|218810.4|32
1638190760000|2021-11-29 12:59:20|218967|218817|219007.6|218857.6|219007.6|218884.9|218926.6|218817|29
1638190770000|2021-11-29 12:59:30|218968.4|218918.4|219070|218920|219070.2|218962.9|218968.4|218869.5|23
1638190780000|2021-11-29 12:59:40|219067.6|218917.6|219057.5|218907.5|219069.8|218919.8|219057.2|218907.2|26
1638190790000|2021-11-29 12:59:50|219058.6|218908.6|219000.3|218950.3|219058.6|218950.8|218999.8|218898.9|28
1638190800000|2021-11-29 13:00:00|219001.2|218951.2|219017.3|218967.3|219018|218968|218993.8|218943.8|31
1638190810000|2021-11-29 13:00:10|219040.2|218990.2|218990.5|218940.5|219040.2|218990.2|218954.7|218804.7|33
1638190820000|2021-11-29 13:00:20|218989|218939|218981.7|218931.7|219041.8|218945.2|218976.2|218891.8|28
1638190830000|2021-11-29 13:00:30|218981.2|218931.2|218969.4|218919.4|218985.8|218935.8|218969.4|218919.4|24
1638190840000|2021-11-29 13:00:40|218969.6|218919.6|218971.9|218921.9|218975|218925|218969.6|218919.6|27
1638190850000|2021-11-29 13:00:50|218971.2|218921.2|218966.4|218916.4|218972.8|218922.8|218966.4|218916.4|22
1638190860000|2021-11-29 13:01:00|218968|218918|218970.9|218920.9|218976.8|218926.8|218956.6|218906.6|34
1638190870000|2021-11-29 13:01:10|218976.1|218926.1|218971.8|218921.8|218981.2|218931.2|218970.1|218920.1|35
1638190880000|2021-11-29 13:01:20|218972.9|218922.9|218975.3|218925.3|218975.4|218925.4|218971.5|218921.5|22
1638190890000|2021-11-29 13:01:30|218974.4|218924.4|218973.8|218923.8|218978.5|218928.5|218973.1|218923.1|32
1638190900000|2021-11-29 13:01:40|218974.2|218924.2|218972.3|218922.3|218977|218927|218972.1|218922.1|23
1638190910000|2021-11-29 13:01:50|218972.9|218922.9|219026.3|218976.3|219026.3|218976.3|218970.4|218920.4|32
1638190920000|2021-11-29 13:02:00|219029|218979|219027.1|218977.1|219029.1|218979.1|219015.5|218965.5|30
1638190930000|2021-11-29 13:02:10|219027|218977|219027.7|218977.7|219029.8|218979.8|219023.3|218973.3|28
1638190940000|2021-11-29 13:02:20|219023|218973|219027.3|218977.3|219028.5|218978.5|219022|218972|28
1638190950000|2021-11-29 13:02:30|219022.5|218972.5|219024.9|218974.9|219027.1|218977.1|219017.9|218967.9|33
1638190960000|2021-11-29 13:02:40|219024.6|218974.6|219007.4|218957.4|219024.6|218974.6|219002.5|218952.5|34
1638190970000|2021-11-29 13:02:50|218982.4|218932.4|218860.9|218810.9|218982.4|218932.4|218856.6|218806.6|38
1638190980000|2021-11-29 13:03:00|218854|218804|218897.2|218847.2|218912|218862|218853|218803|33
1638190990000|2021-11-29 13:03:10|218895.6|218845.6|218889|218839|218923.2|218873.2|218875.2|218825.2|37
1638191000000|2021-11-29 13:03:20|218890|218840|218996.6|218946.6|219004.2|218954.2|218880.8|218830.8|40
1638191010000|2021-11-29 13:03:30|218999|218949|218905.4|218855.4|218999|218949|218905.4|218855.4|35
1638191020000|2021-11-29 13:03:40|218891.7|218841.7|218899.2|218849.2|218899.9|218849.9|218864.8|218814.8|32
1638191030000|2021-11-29 13:03:50|218895.8|218845.8|218922.8|218872.8|218932.5|218882.5|218894.9|218844.9|30
1638191040000|2021-11-29 13:04:00|218900.1|218850.1|218907.4|218857.4|218911.5|218861.5|218897.1|218847.1|32
1638191050000|2021-11-29 13:04:10|218906|218856|218897.7|218847.7|218926.3|218876.3|218854.3|218804.3|36
1638191060000|2021-11-29 13:04:20|218897|218847|218872.8|218822.8|218897|218847|218870.8|218820.8|32
1638191070000|2021-11-29 13:04:30|218873.6|218823.6|218886.3|218836.3|218895.2|218845.2|218873.6|218823.6|29
1638191080000|2021-11-29 13:04:40|218886.4|218836.4|218880.2|218830.2|218887.4|218837.4|218864.9|218814.9|27
1638191090000|2021-11-29 13:04:50|218880.1|218830.1|218883.3|218833.3|218884.4|218834.4|218878.5|218828.5|26
1638191100000|2021-11-29 13:05:00|218882.3|218832.3|218881.1|218831.1|218882.7|218832.7|218877.7|218827.7|22
1638191110000|2021-11-29 13:05:10|218880.9|218830.9|218923.1|218873.1|218982.3|218932.3|218880.6|218830.6|33
1638191120000|2021-11-29 13:05:20|218908.8|218858.8|218860|218810|218908.8|218858.8|218844.8|218794.8|32
1638191130000|2021-11-29 13:05:30|218856.2|218806.2|218863|218813|218864.9|218814.9|218852.5|218802.5|22
1638191140000|2021-11-29 13:05:40|218864.4|218814.4|218853.1|218803.1|218868.1|218818.1|218845.5|218795.5|27
1638191150000|2021-11-29 13:05:50|218849.1|218799.1|218851.9|218801.9|218854.4|218804.4|218849.1|218799.1|18
1638191160000|2021-11-29 13:06:00|218852.7|218802.7|218863|218813|218868.9|218818.9|218852.7|218802.7|25
1638191170000|2021-11-29 13:06:10|218863.1|218813.1|218860.7|218810.7|218863.1|218813.1|218855.9|218805.9|27
1638191180000|2021-11-29 13:06:20|218861.2|218811.2|218867.1|218817.1|218870.8|218820.8|218860.6|218810.6|23
1638191190000|2021-11-29 13:06:30|218866.6|218816.6|218864.2|218814.2|218867.1|218817.1|218863.1|218813.1|27
1638191200000|2021-11-29 13:06:40|218864.4|218814.4|218864.4|218814.4|218864.4|218814.4|218862.6|218812.6|20
1638191210000|2021-11-29 13:06:50|218864.3|218814.3|218860.9|218810.9|218864.3|218814.3|218860.3|218810.3|18
1638191220000|2021-11-29 13:07:00|218860.4|218810.4|218862|218812|218862|218812|218859.2|218809.2|25
1638191230000|2021-11-29 13:07:10|218861.9|218811.9|218920.1|218870.1|218920.1|218870.1|218861.9|218811.9|24
1638191240000|2021-11-29 13:07:20|218928.1|218878.1|218820.5|218670.5|218934.3|218884.3|218790.2|218595.1|40
1638191250000|2021-11-29 13:07:30|218881.1|218584.1|218845.8|218564.8|218898.5|218601.5|218845.8|218554.4|34
1638191260000|2021-11-29 13:07:40|218846.3|218566.2|218831.6|218681.6|218861.2|218681.6|218738.8|218527.3|39
1638191270000|2021-11-29 13:07:50|218820.2|218670.2|218833.4|218683.4|218864.8|218714.8|218820.2|218670.2|33
1638191280000|2021-11-29 13:08:00|218831|218681|218830.5|218680.5|218857.7|218707.7|218825.7|218675.7|33
1638191290000|2021-11-29 13:08:10|218828.6|218678.6|218865.3|218715.3|218865.3|218766.5|218812.1|218668.4|26
1638191300000|2021-11-29 13:08:20|218866.2|218716.2|218809.7|218759.7|218866.2|218770.1|218788.3|218704.7|28
1638191310000|2021-11-29 13:08:30|218806|218756|218805.6|218755.6|218819.3|218769.3|218802.3|218752.3|36
1638191320000|2021-11-29 13:08:40|218806.4|218756.4|218792.7|218742.7|218809.3|218759.3|218791.4|218741.4|36
1638191330000|2021-11-29 13:08:50|218789.2|218739.2|218795|218645|218805.4|218742.5|218754.3|218613.7|33
1638191340000|2021-11-29 13:09:00|218794.6|218644.6|218814.1|218664.1|218822.9|218714.4|218762.3|218629.7|32
1638191350000|2021-11-29 13:09:10|218812.8|218662.8|218754.9|218604.9|218823.4|218715|218717.2|218601.2|33
1638191360000|2021-11-29 13:09:20|218755|218605|218776.8|218626.8|218820.5|218626.8|218736.6|218547.6|39
1638191370000|2021-11-29 13:09:30|218766.3|218616.3|218778|218628|218845.6|218706.7|218746.8|218582.8|38
1638191380000|2021-11-29 13:09:40|218774.4|218624.4|218824.8|218674.8|218824.8|218712.5|218740.8|218590.8|38
1638191390000|2021-11-29 13:09:50|218835.6|218685.6|218821.8|218671.8|218835.6|218722.9|218772.2|218664.6|31
1638191400000|2021-11-29 13:10:00|218826.9|218676.9|218737|218687|218826.9|218710|218705.8|218640.1|28
1638191410000|2021-11-29 13:10:10|218735.5|218685.5|218733|218683|218757.8|218707.8|218727.8|218677.8|30
1638191420000|2021-11-29 13:10:20|218732.5|218682.5|218716.6|218666.6|218732.5|218682.5|218714.4|218664.4|30
1638191430000|2021-11-29 13:10:30|218714.7|218664.7|218715.2|218665.2|218722.6|218672.6|218713.5|218663.5|22
1638191440000|2021-11-29 13:10:40|218713.6|218663.6|218715.8|218665.8|218718.1|218668.1|218713.6|218663.6|18
1638191450000|2021-11-29 13:10:50|218715.9|218665.9|218709.8|218659.8|218715.9|218665.9|218708.2|218658.2|19
1638191460000|2021-11-29 13:11:00|218709.7|218659.7|218706.2|218656.2|218713.2|218663.2|218700.3|218650.3|30
1638191470000|2021-11-29 13:11:10|218705.9|218655.9|218676.4|218626.4|218731.7|218657.1|218675.7|218546.4|32
1638191480000|2021-11-29 13:11:20|218676.9|218626.9|218685.7|218635.7|218687.8|218637.8|218676.9|218626.9|27
1638191490000|2021-11-29 13:11:30|218685|218635|218684.3|218634.3|218712.4|218645.3|218671.7|218562.4|20
1638191500000|2021-11-29 13:11:40|218684.7|218634.7|218668.7|218618.7|218719.9|218635|218667.6|218550.1|28
1638191510000|2021-11-29 13:11:50|218667.2|218617.2|218671.2|218621.2|218726.6|218624.7|218667.2|218574.8|24
1638191520000|2021-11-29 13:12:00|218673.8|218623.8|218673.8|218623.8|218690.9|218640.9|218669.1|218619.1|24
1638191530000|2021-11-29 13:12:10|218659.6|218609.6|218658.5|218608.5|218706.9|218609.8|218643.2|218550.8|32
1638191540000|2021-11-29 13:12:20|218657.8|218607.8|218695.9|218545.9|218727.3|218627.3|218643.1|218535.7|34
1638191550000|2021-11-29 13:12:30|218690.5|218540.5|218680.7|218630.7|218726|218630.9|218673.4|218540.5|32
1638191560000|2021-11-29 13:12:40|218681.2|218631.2|218726.6|218576.6|218730.8|218633.8|218673|218576.6|25
1638191570000|2021-11-29 13:12:50|218727.2|218577.2|218669.6|218619.6|218729.4|218627.4|218651.8|218575.7|23
1638191580000|2021-11-29 13:13:00|218668.8|218618.8|218644|218594|218674.9|218624.9|218644|218594|28
1638191590000|2021-11-29 13:13:10|218645.2|218595.2|218706.7|218656.7|218710.4|218660.4|218641.8|218591.8|26
1638191600000|2021-11-29 13:13:20|218707.1|218657.1|218712.6|218662.6|218714.5|218664.5|218704.4|218654.4|26
1638191610000|2021-11-29 13:13:30|218714.4|218664.4|218933.8|218783.8|218933.8|218783.8|218713.8|218652.1|34
1638191620000|2021-11-29 13:13:40|218862|218812|218878.5|218728.5|218924.5|218819.7|218828.5|218728.5|38
1638191630000|2021-11-29 13:13:50|218877.9|218727.9|218779.7|218729.7|218877.9|218809.2|218776.8|218685.5|36
1638191640000|2021-11-29 13:14:00|218797.4|218747.4|218809.7|218759.7|218811.4|218761.4|218776.5|218726.5|35
1638191650000|2021-11-29 13:14:10|218813.3|218763.3|218858.7|218808.7|218864.3|218814.3|218796|218746|29
1638191660000|2021-11-29 13:14:20|218858.2|218808.2|218857.6|218807.6|218861.2|218811.2|218849.9|218799.9|27
1638191670000|2021-11-29 13:14:30|218857.7|218807.7|218849.7|218799.7|218863.4|218813.4|218846.9|218796.9|32
1638191680000|2021-11-29 13:14:40|218845.4|218795.4|218815.4|218765.4|218845.4|218795.4|218814.5|218764.5|31
1638191690000|2021-11-29 13:14:50|218816.2|218766.2|218815.2|218765.2|218816.2|218766.2|218811.4|218761.4|29
1638191700000|2021-11-29 13:15:00|218815.5|218765.5|218815.1|218765.1|218820.7|218770.7|218808.8|218758.8|33
1638191710000|2021-11-29 13:15:10|218816.6|218766.6|218814.8|218764.8|218819.9|218769.9|218814|218764|25
1638191720000|2021-11-29 13:15:20|218816.6|218766.6|218813.3|218763.3|218818.3|218768.3|218813.2|218763.2|24
1638191730000|2021-11-29 13:15:30|218761.8|218711.8|218740.2|218690.2|218761.8|218711.8|218723.2|218673.2|36
1638191740000|2021-11-29 13:15:40|218743|218693|218712.3|218662.3|218743|218693|218710.2|218660.2|31
1638191750000|2021-11-29 13:15:50|218713.3|218663.3|218715.2|218665.2|218730.4|218680.4|218704.9|218654.9|27
1638191760000|2021-11-29 13:16:00|218716|218666|218706.1|218656.1|218717.5|218667.5|218698.6|218648.6|29
1638191770000|2021-11-29 13:16:10|218706.7|218656.7|218709.1|218659.1|218709.2|218659.2|218705.6|218655.6|22
1638191780000|2021-11-29 13:16:20|218709|218659|218709.2|218659.2|218717.6|218667.6|218697.2|218647.2|25
1638191790000|2021-11-29 13:16:30|218709.3|218659.3|218706.7|218656.7|218712.6|218662.6|218704.7|218654.7|20
1638191800000|2021-11-29 13:16:40|218710.4|218660.4|218708.4|218658.4|218710.8|218660.8|218707.8|218657.8|12
1638191810000|2021-11-29 13:16:50|218711.9|218661.9|218717.3|218667.3|218719.7|218669.7|218707.7|218657.7|28
1638191820000|2021-11-29 13:17:00|218719.4|218669.4|218731.1|218681.1|218735.8|218685.8|218709.9|218659.9|28
1638191830000|2021-11-29 13:17:10|218729.5|218679.5|218718.9|218668.9|218738|218688|218715.8|218665.8|29
1638191840000|2021-11-29 13:17:20|218719.2|218669.2|218718.8|218668.8|218720.4|218670.4|218713.3|218663.3|24
1638191850000|2021-11-29 13:17:30|218720.9|218670.9|218716.4|218666.4|218720.9|218670.9|218704.7|218654.7|23
1638191860000|2021-11-29 13:17:40|218715.9|218665.9|218705.7|218655.7|218716.2|218666.2|218705.2|218655.2|24
1638191870000|2021-11-29 13:17:50|218706.9|218656.9|218707.4|218657.4|218709.1|218659.1|218692.2|218642.2|27
1638191880000|2021-11-29 13:18:00|218707.3|218657.3|218709.9|218659.9|218710.9|218660.9|218705.5|218655.5|22
1638191890000|2021-11-29 13:18:10|218710.2|218660.2|218705.6|218655.6|218711.1|218661.1|218701.1|218651.1|21
1638191900000|2021-11-29 13:18:20|218705.4|218655.4|218707.2|218657.2|218708.7|218658.7|218700.3|218650.3|25
1638191910000|2021-11-29 13:18:30|218707.7|218657.7|218708.3|218658.3|218711.7|218661.7|218706.8|218656.8|17
1638191920000|2021-11-29 13:18:40|218706.6|218656.6|218704.6|218654.6|218707.8|218657.8|218702.1|218652.1|26
1638191930000|2021-11-29 13:18:50|218705.2|218655.2|218712|218662|218712|218662|218704.1|218654.1|18
1638191940000|2021-11-29 13:19:00|218709.9|218659.9|218709.8|218659.8|218713.1|218663.1|218707.4|218657.4|18
1638191950000|2021-11-29 13:19:10|218709.7|218659.7|218713.6|218663.6|218715.1|218665.1|218709.4|218659.4|19
1638191960000|2021-11-29 13:19:20|218710.6|218660.6|218714.8|218664.8|218717.2|218667.2|218710.2|218660.2|22
1638191970000|2021-11-29 13:19:30|218714.2|218664.2|218713.2|218663.2|218715.5|218665.5|218709.7|218659.7|23
1638191980000|2021-11-29 13:19:40|218711.1|218661.1|218709|218659|218712.9|218662.9|218709|218659|23
1638191990000|2021-11-29 13:19:50|218708.5|218658.5|218704.1|218654.1|218713.3|218663.3|218702.5|218652.5|24
1638192000000|2021-11-29 13:20:00|218712.4|218662.4|218713.2|218663.2|218713.2|218663.2|218707.9|218657.9|23
1638192010000|2021-11-29 13:20:10|218710.1|218660.1|218610.4|218560.4|218711.1|218661.1|218603.8|218553.8|29
1638192020000|2021-11-29 13:20:20|218608.2|218558.2|218680.7|218630.7|218684.7|218634.7|218594.1|218544.1|33
1638192030000|2021-11-29 13:20:30|218680.5|218630.5|218731.1|218681.1|218779.4|218729.4|218677.3|218627.3|34
1638192040000|2021-11-29 13:20:40|218730.9|218680.9|218724|218674|218731.4|218681.4|218716.1|218666.1|25
1638192050000|2021-11-29 13:20:50|218721|218671|218810.5|218760.5|218813|218763|218718.8|218668.8|27
1638192060000|2021-11-29 13:21:00|218808.7|218758.7|218853.4|218803.4|218861.3|218811.3|218802|218708.7|34
1638192070000|2021-11-29 13:21:10|218893.5|218843.5|218871.4|218821.4|218903.9|218853.9|218871.4|218821.4|31
1638192080000|2021-11-29 13:21:20|218870.4|218820.4|218796.9|218746.9|218871.9|218821.9|218796.9|218746.9|35
1638192090000|2021-11-29 13:21:30|218827.5|218677.5|218732.2|218682.2|218837.3|218697.9|218729.4|218629.4|37
1638192100000|2021-11-29 13:21:40|218734.2|218684.2|218706.9|218656.9|218774.9|218684.2|218703.8|218602.3|34
1638192110000|2021-11-29 13:21:50|218706.4|218656.4|218712.4|218662.4|218718.6|218668.6|218705|218655|30
1638192120000|2021-11-29 13:22:00|218715.2|218665.2|218685.2|218635.2|218716.8|218666.8|218677.5|218627.5|34
1638192130000|2021-11-29 13:22:10|218684.8|218634.8|218704.7|218654.7|218706.6|218656.6|218682.6|218632.6|31
1638192140000|2021-11-29 13:22:20|218705.2|218655.2|218704|218654|218705.7|218655.7|218698.2|218648.2|33
1638192150000|2021-11-29 13:22:30|218704.4|218654.4|218687.6|218637.6|218704.6|218654.6|218687.6|218637.6|28
1638192160000|2021-11-29 13:22:40|218685.2|218635.2|218640.1|218590.1|218686.6|218636.6|218640.1|218590.1|34
1638192170000|2021-11-29 13:22:50|218641|218591|218641.1|218591.1|218650|218600|218639.1|218589.1|37
1638192180000|2021-11-29 13:23:00|218640.2|218590.2|218634.8|218584.8|218640.7|218590.7|218632.8|218582.8|33
1638192190000|2021-11-29 13:23:10|218634.4|218584.4|218532.1|218482.1|218634.8|218584.8|218519.6|218469.6|35
1638192200000|2021-11-29 13:23:20|218530.6|218480.6|218545.8|218495.8|218583.3|218533.3|218523.5|218473.5|38
1638192210000|2021-11-29 13:23:30|218545.9|218495.9|218541|218491|218553.1|218503.1|218535.1|218485.1|23
1638192220000|2021-11-29 13:23:40|218541.1|218491.1|218447.7|218397.7|218541.1|218491.1|218447.1|218397.1|33
1638192230000|2021-11-29 13:23:50|218450|218400|218463.8|218413.8|218477.1|218419.2|218415.3|218327.1|26
1638192240000|2021-11-29 13:24:00|218477.9|218427.9|218439.9|218389.9|218493.8|218443.8|218438.6|218388.6|29
1638192250000|2021-11-29 13:24:10|218442.6|218392.6|218438.6|218388.6|218444.1|218394.1|218438.6|218388.6|19
1638192260000|2021-11-29 13:24:20|218439.6|218389.6|218392.6|218342.6|218466|218389.6|218372.5|218303.4|29
1638192270000|2021-11-29 13:24:30|218394.9|218344.9|218540|218490|218540.6|218490.6|218394.9|218344.9|34
1638192280000|2021-11-29 13:24:40|218541.5|218491.5|218431.4|218381.4|218541.5|218491.5|218431.1|218381.1|34
1638192290000|2021-11-29 13:24:50|218430.7|218380.7|218432|218382|218435.3|218385.3|218419.7|218369.7|29
1638192300000|2021-11-29 13:25:00|218430.7|218380.7|218382.9|218332.9|218430.7|218380.7|218379.4|218329.4|31
1638192310000|2021-11-29 13:25:10|218386.2|218336.2|218362.3|218312.3|218386.2|218336.2|218351.9|218301.9|26
1638192320000|2021-11-29 13:25:20|218361.8|218311.8|218301.3|218251.3|218363|218313|218297.9|218247.9|25
1638192330000|2021-11-29 13:25:30|218299.6|218249.6|218252.3|218202.3|218303.8|218253.8|218249.6|218199.6|32
1638192340000|2021-11-29 13:25:40|218253.4|218203.4|218215.2|218165.2|218255.6|218205.6|218205.6|218155.6|29
1638192350000|2021-11-29 13:25:50|218217.4|218167.4|218233.4|218183.4|218237.4|218187.4|218193.3|218143.3|33
1638192360000|2021-11-29 13:26:00|218232.6|218182.6|218307|218257|218356.8|218306.8|218232.6|218182.6|36
1638192370000|2021-11-29 13:26:10|218307.8|218257.8|218398.2|218348.2|218398.3|218348.3|218307.8|218257.8|31
1638192380000|2021-11-29 13:26:20|218396.8|218346.8|218394.2|218344.2|218419.6|218369.6|218389.6|218339.6|29
1638192390000|2021-11-29 13:26:30|218393|218343|218363|218313|218393.9|218343.9|218361.6|218311.6|24
1638192400000|2021-11-29 13:26:40|218363.4|218313.4|218369.8|218319.8|218370.2|218320.2|218360.4|218310.4|25
1638192410000|2021-11-29 13:26:50|218368.9|218318.9|218366.3|218316.3|218371.5|218321.5|218361.2|218311.2|28
1638192420000|2021-11-29 13:27:00|218365.4|218315.4|218359.2|218309.2|218365.4|218315.4|218356.6|218306.6|26
1638192430000|2021-11-29 13:27:10|218359.3|218309.3|218358.4|218308.4|218359.3|218309.3|218355.3|218305.3|23
1638192440000|2021-11-29 13:27:20|218358.6|218308.6|218350.6|218300.6|218364.2|218314.2|218347.9|218297.9|33
1638192450000|2021-11-29 13:27:30|218349.9|218299.9|218302.1|218252.1|218349.9|218299.9|218292.5|218242.5|32
1638192460000|2021-11-29 13:27:40|218300.3|218250.3|218302.4|218252.4|218306.3|218256.3|218300.3|218250.3|26
1638192470000|2021-11-29 13:27:50|218303.5|218253.5|218301.9|218251.9|218304.1|218254.1|218293.8|218243.8|31
1638192480000|2021-11-29 13:28:00|218303.1|218253.1|218383|218333|218383|218333|218297.8|218247.8|30
1638192490000|2021-11-29 13:28:10|218380.7|218330.7|218353.3|218303.3|218380.7|218330.7|218352|218302|32
1638192500000|2021-11-29 13:28:20|218354.5|218304.5|218357.6|218307.6|218363.5|218313.5|218352.7|218302.7|24
1638192510000|2021-11-29 13:28:30|218355.1|218305.1|218356.5|218306.5|218359.6|218309.6|218354.2|218304.2|24
1638192520000|2021-11-29 13:28:40|218356.6|218306.6|218357|218307|218358.2|218308.2|218353.3|218303.3|23
1638192530000|2021-11-29 13:28:50|218352.2|218302.2|218233.3|218183.3|218355.1|218305.1|218225.6|218175.6|26
1638192540000|2021-11-29 13:29:00|218226.6|218176.6|218226.1|218176.1|218261.8|218178|218187.6|218111.8|33
1638192550000|2021-11-29 13:29:10|218220.7|218170.7|218194.7|218144.7|218231.5|218181.5|218187.8|218137.8|28
1638192560000|2021-11-29 13:29:20|218188.9|218138.9|218177|218127|218188.9|218138.9|218165.3|218115.3|32
1638192570000|2021-11-29 13:29:30|218177.2|218127.2|218173.2|218123.2|218182.5|218132.5|218170.6|218120.6|17
1638192580000|2021-11-29 13:29:40|218172.5|218122.5|218179.2|218129.2|218180.1|218130.1|218172.5|218122.5|19
1638192590000|2021-11-29 13:29:50|218178.7|218128.7|218230.6|218180.6|218254.3|218204.3|218172|218122|32
1638192600000|2021-11-29 13:30:00|218230|218180|218252.2|218202.2|218252.2|218202.2|218230|218180|34
1638192610000|2021-11-29 13:30:10|218252.5|218202.5|218181.4|218131.4|218253.9|218203.9|218174.2|218124.2|31
1638192620000|2021-11-29 13:30:20|218181.2|218131.2|218189.3|218139.3|218192.1|218142.1|218176.2|218126.2|29
1638192630000|2021-11-29 13:30:30|218190.2|218140.2|218192.8|218142.8|218195.7|218145.7|218186.9|218136.9|35
1638192640000|2021-11-29 13:30:40|218191.9|218141.9|218221.4|218171.4|218221.4|218171.4|218188.6|218138.6|32
1638192650000|2021-11-29 13:30:50|218225.9|218175.9|218289.2|218239.2|218297.5|218247.5|218225.9|218175.9|32
1638192660000|2021-11-29 13:31:00|218287.2|218237.2|218299.3|218249.3|218307.2|218257.2|218273.7|218223.7|36
1638192670000|2021-11-29 13:31:10|218299.2|218249.2|218305.3|218255.3|218305.3|218255.3|218294|218244|26
1638192680000|2021-11-29 13:31:20|218302.8|218252.8|218261|218211|218333.4|218283.4|218261|218211|39
1638192690000|2021-11-29 13:31:30|218261.9|218211.9|218317.8|218267.8|218330|218280|218261.9|218211.9|35
1638192700000|2021-11-29 13:31:40|218318|218268|218393.2|218343.2|218393.2|218343.2|218315.2|218265.2|29
1638192710000|2021-11-29 13:31:50|218391.8|218341.8|218326.3|218276.3|218391.8|218341.8|218321.5|218271.5|30
1638192720000|2021-11-29 13:32:00|218327.4|218277.4|218327.7|218277.7|218328.7|218278.7|218322.9|218272.9|20
1638192730000|2021-11-29 13:32:10|218329.1|218279.1|218278.8|218228.8|218329.1|218279.1|218276.5|218226.5|32
1638192740000|2021-11-29 13:32:20|218281.6|218231.6|218255.6|218205.6|218287.4|218237.4|218255.4|218205.4|26
1638192750000|2021-11-29 13:32:30|218249.1|218199.1|218244.2|218194.2|218253.8|218203.8|218236.8|218186.8|33
1638192760000|2021-11-29 13:32:40|218244|218194|218335.5|218285.5|218343|218293|218244|218194|37
1638192770000|2021-11-29 13:32:50|218332.9|218282.9|218248|218198|218339.3|218289.3|218238.7|218188.7|37
1638192780000|2021-11-29 13:33:00|218250.4|218200.4|218267.5|218217.5|218278.9|218228.9|218248.1|218198.1|36
1638192790000|2021-11-29 13:33:10|218267.4|218217.4|218265.2|218215.2|218267.4|218217.4|218262.7|218212.7|25
1638192800000|2021-11-29 13:33:20|218264.9|218214.9|218263.5|218213.5|218267.3|218217.3|218260.8|218210.8|31
1638192810000|2021-11-29 13:33:30|218263.4|218213.4|218250.3|218200.3|218265.4|218215.4|218234.9|218184.9|32
1638192820000|2021-11-29 13:33:40|218247.7|218197.7|218260.2|218210.2|218260.9|218210.9|218230.8|218180.8|33
1638192830000|2021-11-29 13:33:50|218261.3|218211.3|218251.4|218201.4|218261.3|218211.3|218242.4|218192.4|32
1638192840000|2021-11-29 13:34:00|218250.5|218200.5|218247.7|218197.7|218251.3|218201.3|218245.2|218195.2|25
1638192850000|2021-11-29 13:34:10|218246.4|218196.4|218239.3|218189.3|218248.8|218198.8|218223.4|218173.4|32
1638192860000|2021-11-29 13:34:20|218242.3|218192.3|218237.3|218187.3|218243.8|218193.8|218235.2|218185.2|28
1638192870000|2021-11-29 13:34:30|218238.1|218188.1|218253.6|218203.6|218253.6|218203.6|218196.7|218146.7|29
1638192880000|2021-11-29 13:34:40|218251.4|218201.4|218288|218238|218288|218238|218230.1|218180.1|26
1638192890000|2021-11-29 13:34:50|218289.6|218239.6|218332|218282|218349.1|218299.1|218289.6|218239.6|32
1638192900000|2021-11-29 13:35:00|218336.2|218286.2|218266.1|218216.1|218336.2|218286.2|218257.5|218156.8|36
1638192910000|2021-11-29 13:35:10|218265.3|218215.3|218243.4|218193.4|218267.7|218217.7|218225|218175|27
1638192920000|2021-11-29 13:35:20|218247.3|218197.3|218250.8|218200.8|218251.3|218201.3|218242.8|218192.8|28
1638192930000|2021-11-29 13:35:30|218247.1|218197.1|218240.3|218190.3|218254.6|218204.6|218237.5|218187.5|34
1638192940000|2021-11-29 13:35:40|218237.2|218187.2|218233.3|218183.3|218242|218192|218231.2|218181.2|28
1638192950000|2021-11-29 13:35:50|218233.2|218183.2|218227.9|218177.9|218233.2|218183.2|218218.1|218168.1|32
1638192960000|2021-11-29 13:36:00|218226|218176|218256.7|218206.7|218257.7|218207.7|218226|218176|34
1638192970000|2021-11-29 13:36:10|218256.4|218206.4|218259.9|218209.9|218261.8|218211.8|218256.4|218206.4|21
1638192980000|2021-11-29 13:36:20|218260|218210|218224.9|218174.9|218263.3|218213.3|218224.7|218174.7|27
1638192990000|2021-11-29 13:36:30|218225.4|218175.4|218231.8|218181.8|218233|218183|218221.7|218171.7|39
1638193000000|2021-11-29 13:36:40|218234.5|218184.5|218252|218202|218252.2|218202.2|218232.9|218182.9|32
1638193010000|2021-11-29 13:36:50|218247.7|218197.7|218225|218175|218257.7|218207.7|218217.8|218167.8|34
1638193020000|2021-11-29 13:37:00|218225.1|218175.1|218245.7|218195.7|218259|218209|218224.8|218174.8|35
1638193030000|2021-11-29 13:37:10|218245|218195|218255.4|218205.4|218256.3|218206.3|218245|218195|24
1638193040000|2021-11-29 13:37:20|218254.6|218204.6|218254.1|218204.1|218254.6|218204.6|218249.5|218199.5|15
1638193050000|2021-11-29 13:37:30|218254.6|218204.6|218287.4|218237.4|218306.2|218256.2|218254.6|218204.6|30
1638193060000|2021-11-29 13:37:40|218287.3|218237.3|218278.9|218228.9|218288.1|218238.1|218276.3|218226.3|22
1638193070000|2021-11-29 13:37:50|218278.2|218228.2|218286.6|218236.6|218288.4|218238.4|218276.5|218226.5|27
1638193080000|2021-11-29 13:38:00|218281.7|218231.7|218293.3|218243.3|218297.4|218247.4|218279.4|218229.4|38
1638193090000|2021-11-29 13:38:10|218297.6|218247.6|218391.9|218341.9|218391.9|218341.9|218285.5|218235.5|27
1638193100000|2021-11-29 13:38:20|218390|218340|218350.8|218300.8|218392.9|218342.9|218346.4|218296.4|32
1638193110000|2021-11-29 13:38:30|218349.9|218299.9|218349.8|218299.8|218352.8|218302.8|218346.9|218296.9|33
1638193120000|2021-11-29 13:38:40|218348.8|218298.8|218348.4|218298.4|218352.4|218302.4|218347.8|218297.8|21
1638193130000|2021-11-29 13:38:50|218348.9|218298.9|218302.8|218252.8|218383.2|218302.2|218302.8|218233.2|32
1638193140000|2021-11-29 13:39:00|218305.4|218255.4|218340.3|218290.3|218341.5|218291.5|218303.1|218253.1|32
1638193150000|2021-11-29 13:39:10|218339.2|218289.2|218316.1|218266.1|218340.9|218290.9|218314.5|218264.5|28
1638193160000|2021-11-29 13:39:20|218317.4|218267.4|218326.1|218276.1|218343.9|218293.9|218288|218238|37
1638193170000|2021-11-29 13:39:30|218319.6|218269.6|218292.2|218242.2|218322.4|218272.4|218287.5|218237.5|33
1638193180000|2021-11-29 13:39:40|218292.1|218242.1|218228.2|218178.2|218292.1|218242.1|218210.4|218160.4|31
1638193190000|2021-11-29 13:39:50|218227.7|218177.7|218259.9|218209.9|218264.6|218214.6|218227|218177|36
1638193200000|2021-11-29 13:40:00|218259.8|218209.8|218232.3|218182.3|218260|218210|218229.1|218179.1|30
1638193210000|2021-11-29 13:40:10|218230.6|218180.6|218242|218192|218249.7|218199.7|218230.6|218180.6|30
1638193220000|2021-11-29 13:40:20|218242.1|218192.1|218243.4|218193.4|218247.2|218197.2|218240.9|218190.9|29
1638193230000|2021-11-29 13:40:30|218244.4|218194.4|218241.8|218191.8|218246.7|218196.7|218237.1|218187.1|31
1638193240000|2021-11-29 13:40:40|218241.3|218191.3|218246.1|218196.1|218246.1|218196.1|218241.3|218191.3|26
1638193250000|2021-11-29 13:40:50|218244|218194|218234|218184|218244.3|218194.3|218232.8|218182.8|33
1638193260000|2021-11-29 13:41:00|218235.7|218185.7|218240.5|218190.5|218243.5|218193.5|218222.5|218172.5|25
1638193270000|2021-11-29 13:41:10|218239.7|218189.7|218228.7|218178.7|218244|218194|218226.1|218176.1|29
1638193280000|2021-11-29 13:41:20|218225.3|218175.3|218229|218179|218229.8|218179.8|218220.9|218170.9|24
1638193290000|2021-11-29 13:41:30|218229.3|218179.3|218225|218175|218229.3|218179.3|218222|218172|21
1638193300000|2021-11-29 13:41:40|218225.1|218175.1|218223.5|218173.5|218225.1|218175.1|218221|218171|24
1638193310000|2021-11-29 13:41:50|218222.9|218172.9|218221.7|218171.7|218228.3|218178.3|218217.7|218167.7|22
1638193320000|2021-11-29 13:42:00|218221.2|218171.2|218219.9|218169.9|218221.2|218171.2|218217.2|218167.2|21
1638193330000|2021-11-29 13:42:10|218219.8|218169.8|218211.3|218161.3|218221.8|218171.8|218210.6|218160.6|25
1638193340000|2021-11-29 13:42:20|218215.2|218165.2|218208.3|218158.3|218215.2|218165.2|218206.2|218156.2|29
1638193350000|2021-11-29 13:42:30|218209.7|218159.7|218142.6|218092.6|218209.7|218159.7|218130|218080|32
1638193360000|2021-11-29 13:42:40|218140.5|218090.5|218134.7|218084.7|218148|218098|218132.7|218082.7|31
1638193370000|2021-11-29 13:42:50|218134.6|218084.6|218194.5|218144.5|218199.3|218149.3|218134.1|218084.1|35
1638193380000|2021-11-29 13:43:00|218189.9|218139.9|218151.2|218101.2|218198.3|218148.3|218151.1|218101.1|38
1638193390000|2021-11-29 13:43:10|218150.9|218100.9|218149.1|218099.1|218154.3|218104.3|218147.8|218097.8|33
1638193400000|2021-11-29 13:43:20|218149.3|218099.3|218125.9|218075.9|218149.8|218099.8|218117.6|218067.6|31
1638193410000|2021-11-29 13:43:30|218125.1|218075.1|218133.7|218083.7|218145.3|218095.3|218124.8|218074.8|33
1638193420000|2021-11-29 13:43:40|218133.2|218083.2|218129|218079|218134.2|218084.2|218128.1|218078.1|28
1638193430000|2021-11-29 13:43:50|218129.1|218079.1|218134.1|218084.1|218135.8|218085.8|218123.6|218073.6|18
1638193440000|2021-11-29 13:44:00|218136.5|218086.5|218153.5|218103.5|218162.6|218112.6|218132.7|218082.7|30
1638193450000|2021-11-29 13:44:10|218152|218102|218153.1|218103.1|218158.6|218108.6|218149.2|218099.2|31
1638193460000|2021-11-29 13:44:20|218153.9|218103.9|218208.8|218158.8|218216.8|218166.8|218150|218100|35
1638193470000|2021-11-29 13:44:30|218208.3|218158.3|218220.3|218170.3|218220.3|218170.3|218205.1|218155.1|32
1638193480000|2021-11-29 13:44:40|218216.5|218166.5|218249.2|218199.2|218249.8|218199.8|218211.5|218161.5|31
1638193490000|2021-11-29 13:44:50|218247.9|218197.9|218246.3|218196.3|218251.5|218201.5|218246.2|218196.2|25
1638193500000|2021-11-29 13:45:00|218249.2|218199.2|218253.6|218203.6|218254.8|218204.8|218247.5|218197.5|28
1638193510000|2021-11-29 13:45:10|218257.6|218207.6|218304.8|218254.8|218306.7|218256.7|218253.7|218203.7|38
1638193520000|2021-11-29 13:45:20|218297.9|218247.9|218351.5|218301.5|218363.8|218313.8|218297.9|218247.9|35
1638193530000|2021-11-29 13:45:30|218350.7|218300.7|218335.4|218285.4|218350.7|218300.7|218330.3|218280.3|29
1638193540000|2021-11-29 13:45:40|218336.2|218286.2|218335.9|218285.9|218336.2|218286.2|218333.2|218283.2|15
1638193550000|2021-11-29 13:45:50|218355.2|218305.2|218366.2|218316.2|218372.2|218322.2|218355.2|218305.2|29
1638193560000|2021-11-29 13:46:00|218372.2|218322.2|218354.8|218304.8|218373.7|218323.7|218354.4|218304.4|30
1638193570000|2021-11-29 13:46:10|218354.1|218304.1|218338.3|218288.3|218354.1|218304.1|218334.6|218284.6|27
1638193580000|2021-11-29 13:46:20|218340|218290|218330|218280|218340.5|218290.5|218329.6|218279.6|23
1638193590000|2021-11-29 13:46:30|218330.8|218280.8|218328.6|218278.6|218333.2|218283.2|218321.8|218271.8|32
1638193600000|2021-11-29 13:46:40|218327.5|218277.5|218325.2|218275.2|218328.9|218278.9|218321.9|218271.9|26
1638193610000|2021-11-29 13:46:50|218325|218275|218324.3|218274.3|218330|218280|218322.8|218272.8|29
1638193620000|2021-11-29 13:47:00|218326.4|218276.4|218272.1|218222.1|218329.5|218279.5|218266.1|218216.1|30
1638193630000|2021-11-29 13:47:10|218272|218222|218298.2|218248.2|218301.8|218251.8|218271.3|218221.3|26
1638193640000|2021-11-29 13:47:20|218298|218248|218280.4|218230.4|218306.3|218256.3|218279.9|218229.9|27
1638193650000|2021-11-29 13:47:30|218283.7|218233.7|218279.7|218229.7|218288.6|218238.6|218277.8|218227.8|34
1638193660000|2021-11-29 13:47:40|218279|218229|218277.8|218227.8|218279.4|218229.4|218272.9|218222.9|27
1638193670000|2021-11-29 13:47:50|218277.5|218227.5|218270.7|218220.7|218277.5|218227.5|218270.5|218220.5|21
1638193680000|2021-11-29 13:48:00|218270.6|218220.6|218271.1|218221.1|218272.8|218222.8|218268.9|218218.9|29
1638193690000|2021-11-29 13:48:10|218270.9|218220.9|218285|218235|218290.4|218240.4|218270.5|218220.5|32
1638193700000|2021-11-29 13:48:20|218286.5|218236.5|218289.6|218239.6|218290.8|218240.8|218284.3|218234.3|26
1638193710000|2021-11-29 13:48:30|218293.8|218243.8|218292.2|218242.2|218294.4|218244.4|218287.5|218237.5|22
1638193720000|2021-11-29 13:48:40|218291.8|218241.8|218298.3|218248.3|218299|218249|218291.2|218241.2|26
1638193730000|2021-11-29 13:48:50|218297.9|218247.9|218292.7|218242.7|218309.8|218259.8|218287.7|218237.7|35
1638193740000|2021-11-29 13:49:00|218295.2|218245.2|218270.3|218220.3|218298.2|218248.2|218261.9|218211.9|28
1638193750000|2021-11-29 13:49:10|218267.2|218217.2|218198|218148|218268.6|218218.6|218188.1|218138.1|35
1638193760000|2021-11-29 13:49:20|218197.9|218147.9|218190.1|218140.1|218200.8|218150.8|218177.3|218127.3|25
1638193770000|2021-11-29 13:49:30|218190.2|218140.2|218156.1|218106.1|218194.7|218144.7|218152.3|218102.3|29
1638193780000|2021-11-29 13:49:40|218155|218105|218151|218101|218155.9|218105.9|218141.2|218091.2|31
1638193790000|2021-11-29 13:49:50|218151.9|218101.9|218151.5|218101.5|218152.4|218102.4|218147.2|218097.2|28
1638193800000|2021-11-29 13:50:00|218151|218101|218036.6|217986.6|218151|218101|218016.4|217966.4|33
1638193810000|2021-11-29 13:50:10|218028|217978|218031.2|217981.2|218031.2|217981.2|218014.6|217964.6|32
1638193820000|2021-11-29 13:50:20|218021.9|217971.9|218022.6|217972.6|218032.1|217982.1|218015|217965|33
1638193830000|2021-11-29 13:50:30|218022.5|217972.5|218010.8|217960.8|218023.4|217973.4|217994.6|217944.6|33
1638193840000|2021-11-29 13:50:40|218014.8|217964.8|218004.1|217954.1|218039.7|217989.7|218000.2|217950.2|31
1638193850000|2021-11-29 13:50:50|218004.4|217954.4|218005.9|217955.9|218019.9|217969.9|218003.3|217953.3|36
1638193860000|2021-11-29 13:51:00|218005.7|217955.7|218044.7|217994.7|218057.9|218007.9|218005.7|217955.7|35
1638193870000|2021-11-29 13:51:10|218042.5|217992.5|218040.9|217990.9|218051.1|218001.1|218039.2|217989.2|37
1638193880000|2021-11-29 13:51:20|218040.8|217990.8|218042.8|217992.8|218047.4|217997.4|218031.9|217981.9|33
1638193890000|2021-11-29 13:51:30|218044|217994|218042.3|217992.3|218044|217994|218031.1|217981.1|37
1638193900000|2021-11-29 13:51:40|218041.2|217991.2|218044.1|217994.1|218052.4|218002.4|218041.2|217991.2|29
1638193910000|2021-11-29 13:51:50|218039.9|217989.9|218043.3|217993.3|218044.8|217994.8|218037.5|217987.5|34
1638193920000|2021-11-29 13:52:00|218041.7|217991.7|218024.9|217974.9|218065|217993.8|218020.6|217904|36
1638193930000|2021-11-29 13:52:10|218025.2|217975.2|218060.5|218010.5|218060.5|218010.5|218025.2|217975.2|36
1638193940000|2021-11-29 13:52:20|218062.1|218012.1|217889|217839|218068|218018|217889|217839|40
1638193950000|2021-11-29 13:52:30|217894.9|217844.9|217877.8|217827.8|217916|217866|217876.3|217826.3|35
1638193960000|2021-11-29 13:52:40|217885.4|217835.4|217804.2|217754.2|217893|217835.4|217804.2|217732.4|36
1638193970000|2021-11-29 13:52:50|217817|217767|217989.7|217839.7|217992.7|217916.2|217817|217767|36
1638193980000|2021-11-29 13:53:00|217957.7|217907.7|217953.7|217903.7|218002|217909.3|217927.8|217852|35
1638193990000|2021-11-29 13:53:10|217953.1|217903.1|217934.9|217884.9|217953.1|217903.1|217928.7|217878.7|33
1638194000000|2021-11-29 13:53:20|217935.6|217885.6|217935.5|217885.5|217992.8|217893.9|217933.5|217842.8|25
1638194010000|2021-11-29 13:53:30|217928.5|217878.5|217940|217890|217946.6|217896.6|217925.7|217875.7|30
1638194020000|2021-11-29 13:53:40|217942.7|217892.7|217938.4|217888.4|217948.7|217898.7|217929.3|217879.3|24
1638194030000|2021-11-29 13:53:50|217938.6|217888.6|217923.3|217873.3|217939.9|217889.9|217921.3|217871.3|24
1638194040000|2021-11-29 13:54:00|217923|217873|217922.7|217872.7|217923.9|217873.9|217916.6|217866.6|31
1638194050000|2021-11-29 13:54:10|217923.6|217873.6|217917.6|217867.6|217923.6|217873.6|217916.3|217866.3|29
1638194060000|2021-11-29 13:54:20|217917.7|217867.7|218057.7|218007.7|218062.6|218012.6|217917.4|217867.4|29
1638194070000|2021-11-29 13:54:30|218058.2|218008.2|218080.2|218030.2|218080.2|218030.2|218058.2|218008.2|27
1638194080000|2021-11-29 13:54:40|218087.9|218037.9|218090.2|218040.2|218124.2|218074.2|218082.8|218032.8|30
1638194090000|2021-11-29 13:54:50|218090.3|218040.3|218106.3|218056.3|218109.8|218059.8|218090.2|218040.2|30
1638194100000|2021-11-29 13:55:00|218107.5|218057.5|218060.1|218010.1|218109.2|218059.2|218060.1|218010.1|33
1638194110000|2021-11-29 13:55:10|218053.2|218003.2|218054.5|218004.5|218058.5|218008.5|218050.9|218000.9|29
1638194120000|2021-11-29 13:55:20|218054|218004|218055|218005|218056.6|218006.6|218053.3|218003.3|23
1638194130000|2021-11-29 13:55:30|218054.8|218004.8|218055.5|218005.5|218058.1|218008.1|218054.6|218004.6|25
1638194140000|2021-11-29 13:55:40|218055.6|218005.6|218028.2|217978.2|218056|218006|218023.3|217973.3|21
1638194150000|2021-11-29 13:55:50|218029.7|217979.7|218029.3|217979.3|218033.8|217983.8|218029.3|217979.3|24
1638194160000|2021-11-29 13:56:00|218026.3|217976.3|218056.5|218006.5|218057.5|218007.5|218023.9|217973.9|27
1638194170000|2021-11-29 13:56:10|218056.4|218006.4|218105.6|218055.6|218109.2|218059.2|218052.9|218002.9|25
1638194180000|2021-11-29 13:56:20|218105.8|218055.8|218108.1|218058.1|218111.1|218061.1|218105.8|218055.8|14
1638194190000|2021-11-29 13:56:30|218108.5|218058.5|218101.1|218051.1|218110.9|218060.9|218100.1|218050.1|18
1638194200000|2021-11-29 13:56:40|218101.3|218051.3|218102.7|218052.7|218104.7|218054.7|218099.3|218049.3|17
1638194210000|2021-11-29 13:56:50|218103.7|218053.7|218100.7|218050.7|218103.7|218053.7|218100.1|218050.1|17
1638194220000|2021-11-29 13:57:00|218100.4|218050.4|218106.5|218056.5|218108|218058|218100.4|218050.4|26
1638194230000|2021-11-29 13:57:10|218105.7|218055.7|218112.5|218062.5|218114.5|218064.5|218105.3|218055.3|26
1638194240000|2021-11-29 13:57:20|218111.2|218061.2|218112.2|218062.2|218112.7|218062.7|218109.7|218059.7|18
1638194250000|2021-11-29 13:57:30|218112.8|218062.8|218120.7|218070.7|218133.8|218083.8|218103.9|218053.9|26
1638194260000|2021-11-29 13:57:40|218119.3|218069.3|218112.2|218062.2|218119.5|218069.5|218112|218062|25
1638194270000|2021-11-29 13:57:50|218112.8|218062.8|218113.7|218063.7|218113.7|218063.7|218096|218046|26
1638194280000|2021-11-29 13:58:00|218114.5|218064.5|218104.9|218054.9|218115.2|218065.2|218097.2|218047.2|31
1638194290000|2021-11-29 13:58:10|218103.3|218053.3|218096.5|218046.5|218113.5|218063.5|218092.5|218042.5|31
1638194300000|2021-11-29 13:58:20|218096|218046|217998.1|217948.1|218103.7|218053.7|217993.7|217943.7|33
1638194310000|2021-11-29 13:58:30|217998.5|217948.5|217872.1|217822.1|217998.5|217948.5|217871.9|217821.9|37
1638194320000|2021-11-29 13:58:40|217872|217822|217833.4|217683.4|217886.7|217822|217781.4|217669.2|37
1638194330000|2021-11-29 13:58:50|217834.7|217684.7|217755.2|217605.2|217834.9|217718.4|217693.9|217604.5|39
1638194340000|2021-11-29 13:59:00|217763.8|217613.8|217640.7|217490.7|217763.8|217657.5|217640.7|217490.7|38
1638194350000|2021-11-29 13:59:10|217638.1|217488.1|217538.4|217388.4|217670.3|217561.4|217501.8|217388.4|39
1638194360000|2021-11-29 13:59:20|217502.9|217452.9|217606.8|217456.8|217606.8|217473.2|217475.7|217366.9|39
1638194370000|2021-11-29 13:59:30|217599.5|217449.5|217820.1|217670.1|217821.6|217671.6|217599.5|217449.5|37
1638194380000|2021-11-29 13:59:40|217822.4|217672.4|217816.4|217666.4|217823.7|217673.7|217789.2|217639.2|38
1638194390000|2021-11-29 13:59:50|217815.2|217665.2|217764.8|217614.8|217817.3|217700.4|217708.8|217611.8|37
1638194400000|2021-11-29 14:00:00|217764.6|217614.6|217744.1|217594.1|217802.9|217688.1|217681.4|217577.3|40
1638194410000|2021-11-29 14:00:10|217739.5|217589.5|217726.3|217576.3|217771.1|217670.8|217707.9|217576.3|39
1638194420000|2021-11-29 14:00:20|217724.5|217574.5|217676.6|217626.6|217747.1|217657|217653.4|217553.1|36
1638194430000|2021-11-29 14:00:30|217720.2|217570.2|217703.6|217553.6|217738.6|217642.4|217657|217553.6|39
1638194440000|2021-11-29 14:00:40|217661.5|217611.5|217696.4|217646.4|217754.2|217652.1|217661.5|217557.7|37
1638194450000|2021-11-29 14:00:50|217699.9|217649.9|217704.3|217654.3|217705.6|217655.6|217691.6|217641.6|33
1638194460000|2021-11-29 14:01:00|217704.8|217654.8|217684.2|217634.2|217730|217654.8|217649.5|217580|38
1638194470000|2021-11-29 14:01:10|217682|217632|217709.2|217659.2|217737.4|217659.7|217672.2|217581.6|28
1638194480000|2021-11-29 14:01:20|217708.5|217658.5|217693.7|217643.7|217708.8|217658.8|217687.7|217637.7|27
1638194490000|2021-11-29 14:01:30|217695.6|217645.6|217700.7|217650.7|217735.3|217654.6|217660.6|217585.3|37
1638194500000|2021-11-29 14:01:40|217694.2|217644.2|217660.9|217610.9|217699.4|217649.4|217660.1|217610.1|30
1638194510000|2021-11-29 14:01:50|217655.9|217605.9|217643.8|217593.8|217664.4|217614.4|217635.1|217585.1|34
1638194520000|2021-11-29 14:02:00|217642.7|217592.7|217643|217593|217663.7|217613.7|217625.3|217575.3|39
1638194530000|2021-11-29 14:02:10|217641.3|217591.3|217678.6|217628.6|217678.6|217628.6|217641.3|217591.3|32
1638194540000|2021-11-29 14:02:20|217662.9|217612.9|217656.8|217606.8|217662.9|217612.9|217650.4|217600.4|31
1638194550000|2021-11-29 14:02:30|217655.5|217605.5|217706|217656|217736.7|217659.4|217652|217586.7|33
1638194560000|2021-11-29 14:02:40|217704.1|217654.1|217707.4|217657.4|217713.7|217663.7|217702.6|217652.6|32
1638194570000|2021-11-29 14:02:50|217706.7|217656.7|217761.7|217711.7|217810.9|217711.7|217686.1|217636.1|28
1638194580000|2021-11-29 14:03:00|217761.9|217711.9|217741.2|217691.2|217773.6|217723.6|217733.3|217683.3|34
1638194590000|2021-11-29 14:03:10|217744.2|217694.2|217741.4|217691.4|217745.6|217695.6|217740.2|217690.2|25
1638194600000|2021-11-29 14:03:20|217742|217692|217743.1|217693.1|217744.9|217694.9|217740|217690|29
1638194610000|2021-11-29 14:03:30|217743|217693|217741.4|217691.4|217745.6|217695.6|217740.4|217690.4|23
1638194620000|2021-11-29 14:03:40|217739.8|217689.8|217742.8|217692.8|217747.3|217697.3|217714.7|217664.7|32
1638194630000|2021-11-29 14:03:50|217744.9|217694.9|217742.3|217692.3|217754.4|217704.4|217734.9|217684.9|36
1638194640000|2021-11-29 14:04:00|217747.5|217697.5|217748.6|217698.6|217766.3|217702.3|217716|217616.3|37
1638194650000|2021-11-29 14:04:10|217748.3|217698.3|217753.4|217703.4|217756.9|217706.9|217748.3|217698.3|27
1638194660000|2021-11-29 14:04:20|217751.1|217701.1|217751|217701|217755.4|217705.4|217750|217700|28
1638194670000|2021-11-29 14:04:30|217748.7|217698.7|217752.9|217702.9|217752.9|217702.9|217747.9|217697.9|26
1638194680000|2021-11-29 14:04:40|217752.8|217702.8|217771.9|217721.9|217788.1|217738.1|217750.5|217700.5|31
1638194690000|2021-11-29 14:04:50|217768.2|217718.2|217772|217722|217784.3|217734.3|217768.2|217718.2|33
1638194700000|2021-11-29 14:05:00|217753.7|217703.7|217726.9|217676.9|217753.7|217703.7|217726.9|217676.9|27
1638194710000|2021-11-29 14:05:10|217728.5|217678.5|217774.7|217624.7|217782.1|217704|217726|217624.7|30
1638194720000|2021-11-29 14:05:20|217776.9|217626.9|217729.9|217679.9|217778.3|217682.8|217727.6|217624.4|23
1638194730000|2021-11-29 14:05:30|217730.1|217680.1|217735.3|217685.3|217735.3|217685.3|217730.1|217680.1|26
1638194740000|2021-11-29 14:05:40|217734.8|217684.8|217738.6|217688.6|217787.5|217688.6|217732.5|217624.6|21
1638194750000|2021-11-29 14:05:50|217737.5|217687.5|217740.9|217690.9|217742.1|217692.1|217736|217686|21
1638194760000|2021-11-29 14:06:00|217740.6|217690.6|217755.1|217705.1|217797.2|217709.3|217730.9|217647.2|26
1638194770000|2021-11-29 14:06:10|217751.5|217701.5|217817.6|217767.6|217836.9|217774.8|217751.5|217686.9|37
1638194780000|2021-11-29 14:06:20|217815.4|217765.4|217813.4|217763.4|217819.8|217769.8|217812.5|217762.5|23
1638194790000|2021-11-29 14:06:30|217815.9|217765.9|217809.7|217759.7|217815.9|217765.9|217809.7|217759.7|21
1638194800000|2021-11-29 14:06:40|217809.9|217759.9|217812.2|217762.2|217812.2|217762.2|217808.6|217758.6|29
1638194810000|2021-11-29 14:06:50|217804.9|217754.9|217804.6|217754.6|217807.8|217757.8|217803.2|217753.2|30
1638194820000|2021-11-29 14:07:00|217805.1|217755.1|217808.2|217758.2|217808.2|217758.2|217805.1|217755.1|26
1638194830000|2021-11-29 14:07:10|217807.2|217757.2|217806.6|217756.6|217808.7|217758.7|217806.6|217756.6|18
1638194840000|2021-11-29 14:07:20|217806.8|217756.8|217808|217758|217810.6|217760.6|217806.8|217756.8|22
1638194850000|2021-11-29 14:07:30|217808.2|217758.2|217890.8|217840.8|217895|217845|217806.6|217756.6|27
1638194860000|2021-11-29 14:07:40|217882.3|217832.3|217893.7|217843.7|217896.7|217846.7|217855.8|217805.8|37
1638194870000|2021-11-29 14:07:50|217893.6|217843.6|217866.1|217816.1|217893.6|217843.6|217845.8|217795.8|38
1638194880000|2021-11-29 14:08:00|217864.6|217814.6|217769.5|217719.5|217870.3|217820.3|217764.1|217668.7|34
1638194890000|2021-11-29 14:08:10|217757.1|217707.1|217763.3|217713.3|217768.8|217718.8|217753.1|217703.1|25
1638194900000|2021-11-29 14:08:20|217762.7|217712.7|217770.5|217720.5|217770.5|217720.5|217756.5|217706.5|18
1638194910000|2021-11-29 14:08:30|217768.8|217718.8|217647.6|217497.6|217770.6|217719.5|217598.8|217493.7|35
1638194920000|2021-11-29 14:08:40|217657.4|217507.4|217603.3|217553.3|217657.4|217569.6|217581.5|217486.6|30
1638194930000|2021-11-29 14:08:50|217609.6|217559.6|217611.9|217561.9|217616.5|217566.5|217609.3|217559.3|26
1638194940000|2021-11-29 14:09:00|217614.5|217564.5|217632.7|217582.7|217632.7|217582.7|217612.4|217562.4|27
1638194950000|2021-11-29 14:09:10|217631.6|217581.6|217614.9|217564.9|217631.6|217581.6|217612.1|217562.1|19
1638194960000|2021-11-29 14:09:20|217612.9|217562.9|217613|217563|217616.8|217566.8|217591.7|217541.7|29
1638194970000|2021-11-29 14:09:30|217616.1|217566.1|217643.9|217593.9|217643.9|217593.9|217606.2|217556.2|37
1638194980000|2021-11-29 14:09:40|217643.8|217593.8|217643.9|217593.9|217646.3|217596.3|217635.2|217585.2|34
1638194990000|2021-11-29 14:09:50|217642.6|217592.6|217665.7|217615.7|217671.5|217621.5|217623.9|217573.9|32
1638195000000|2021-11-29 14:10:00|217665.4|217615.4|217652.8|217602.8|217666.9|217616.9|217650.7|217600.7|25
1638195010000|2021-11-29 14:10:10|217653|217603|217755.8|217605.8|217778.6|217688|217624.9|217574.9|34
1638195020000|2021-11-29 14:10:20|217752.6|217602.6|217758|217708|217806|217711.8|217744.5|217597.3|38
1638195030000|2021-11-29 14:10:30|217762|217712|217755.8|217705.8|217797.4|217712|217747.6|217636.1|23
1638195040000|2021-11-29 14:10:40|217756.5|217706.5|217772.9|217722.9|217777.4|217727.4|217755.6|217705.6|32
1638195050000|2021-11-29 14:10:50|217772.3|217722.3|217758.4|217708.4|217818.9|217723.3|217754.5|217654.6|33
1638195060000|2021-11-29 14:11:00|217759|217709|217761.1|217711.1|217766.7|217716.7|217759|217709|33
1638195070000|2021-11-29 14:11:10|217759.8|217709.8|217720|217670|217759.8|217709.8|217716.2|217666.2|37
1638195080000|2021-11-29 14:11:20|217718.8|217668.8|217731.9|217681.9|217748.5|217698.5|217713.6|217663.6|27
1638195090000|2021-11-29 14:11:30|217729.5|217679.5|217788.1|217738.1|217793.8|217743.8|217729.5|217679.5|36
1638195100000|2021-11-29 14:11:40|217789.7|217739.7|217767.2|217717.2|217812.4|217743.9|217741.3|217662.4|34
1638195110000|2021-11-29 14:11:50|217769.4|217719.4|217757.6|217707.6|217784.3|217734.3|217747.4|217697.4|35
1638195120000|2021-11-29 14:12:00|217756.3|217706.3|217787.9|217737.9|217788|217738|217751.6|217701.6|30
1638195130000|2021-11-29 14:12:10|217788.3|217738.3|217792.8|217742.8|217793.3|217743.3|217784.5|217734.5|25
1638195140000|2021-11-29 14:12:20|217791.5|217741.5|217790.6|217740.6|217793.7|217743.7|217785.8|217735.8|28
1638195150000|2021-11-29 14:12:30|217829.4|217679.4|217759.6|217709.6|217832.1|217731.6|217728|217678|37
1638195160000|2021-11-29 14:12:40|217759.5|217709.5|217769.5|217719.5|217771.9|217721.9|217754.4|217704.4|29
1638195170000|2021-11-29 14:12:50|217769.3|217719.3|217763.8|217713.8|217769.8|217719.8|217756.7|217706.7|30
1638195180000|2021-11-29 14:13:00|217763.2|217713.2|217754.9|217704.9|217766.4|217716.4|217754.4|217704.4|29
1638195190000|2021-11-29 14:13:10|217754|217704|217758.4|217708.4|217759.8|217709.8|217753.3|217703.3|31
1638195200000|2021-11-29 14:13:20|217759.1|217709.1|217760.5|217710.5|217766.7|217716.7|217759.1|217709.1|25
1638195210000|2021-11-29 14:13:30|217760.2|217710.2|217760.4|217710.4|217761.8|217711.8|217751.7|217701.7|30
1638195220000|2021-11-29 14:13:40|217756|217706|217730.6|217680.6|217756|217706|217728.8|217678.8|19
1638195230000|2021-11-29 14:13:50|217731.9|217681.9|217736.1|217686.1|217736.5|217686.5|217727.6|217677.6|20
1638195240000|2021-11-29 14:14:00|217738.6|217688.6|217733.9|217683.9|217739.1|217689.1|217731.8|217681.8|26
1638195250000|2021-11-29 14:14:10|217735.8|217685.8|217736.3|217686.3|217739|217689|217732|217682|26
1638195260000|2021-11-29 14:14:20|217736|217686|217738|217688|217741.6|217691.6|217726.4|217676.4|24
1638195270000|2021-11-29 14:14:30|217736.5|217686.5|217740.5|217690.5|217748.3|217698.3|217735.4|217685.4|26
1638195280000|2021-11-29 14:14:40|217740.6|217690.6|217741.8|217691.8|217742.6|217692.6|217737.1|217687.1|26
1638195290000|2021-11-29 14:14:50|217741.2|217691.2|217742.7|217692.7|217743.3|217693.3|217739.7|217689.7|24
1638195300000|2021-11-29 14:15:00|217743.4|217693.4|217784.1|217734.1|217785.6|217735.6|217738|217688|25
1638195310000|2021-11-29 14:15:10|217779.1|217729.1|217783.5|217733.5|217784.7|217734.7|217779.1|217729.1|22
1638195320000|2021-11-29 14:15:20|217780.1|217730.1|217765.3|217715.3|217783.1|217733.1|217759.7|217709.7|30
1638195330000|2021-11-29 14:15:30|217766.4|217716.4|217751|217701|217766.4|217716.4|217748.1|217698.1|29
1638195340000|2021-11-29 14:15:40|217750.1|217700.1|217746.4|217696.4|217757|217707|217742.2|217692.2|34
1638195350000|2021-11-29 14:15:50|217747.4|217697.4|217754.5|217704.5|217755|217705|217741.5|217691.5|25
1638195360000|2021-11-29 14:16:00|217754.1|217704.1|217755.5|217705.5|217760.8|217710.8|217751.7|217701.7|23
1638195370000|2021-11-29 14:16:10|217757.7|217707.7|217762.5|217712.5|217766.2|217716.2|217754.4|217704.4|30
1638195380000|2021-11-29 14:16:20|217766.8|217716.8|217765.9|217715.9|217766.8|217716.8|217758.3|217708.3|28
1638195390000|2021-11-29 14:16:30|217764.9|217714.9|217773.3|217723.3|217773.3|217723.3|217764.8|217714.8|21
1638195400000|2021-11-29 14:16:40|217774.5|217724.5|217815.9|217765.9|217817.1|217767.1|217773.4|217723.4|30
1638195410000|2021-11-29 14:16:50|217817.6|217767.6|217970.7|217920.7|218012|217924.2|217811.2|217761.2|36
1638195420000|2021-11-29 14:17:00|217968.5|217918.5|217971.1|217921.1|218021.8|217929.3|217968.5|217871.4|27
1638195430000|2021-11-29 14:17:10|217973.5|217923.5|217969.7|217919.7|218031.8|217938.8|217969|217881.8|25
1638195440000|2021-11-29 14:17:20|217968.5|217918.5|217949.7|217899.7|218000.6|217918.5|217944.6|217850.2|26
1638195450000|2021-11-29 14:17:30|217949|217899|217946.2|217896.2|217949.5|217899.5|217934.9|217884.9|28
1638195460000|2021-11-29 14:17:40|217945.5|217895.5|217943.5|217893.5|217952.3|217902.3|217939.2|217889.2|20
1638195470000|2021-11-29 14:17:50|217946.3|217896.3|217895.8|217845.8|217948.8|217898.8|217895.8|217845.8|29
1638195480000|2021-11-29 14:18:00|217882.2|217832.2|217786.3|217736.3|217882.2|217832.2|217777.6|217727.6|36
1638195490000|2021-11-29 14:18:10|217787.9|217737.9|217788.1|217738.1|217792|217742|217778.2|217728.2|32
1638195500000|2021-11-29 14:18:20|217787.2|217737.2|217777.1|217727.1|217787.2|217737.2|217775.5|217725.5|19
1638195510000|2021-11-29 14:18:30|217777.4|217727.4|217745.7|217695.7|217779.1|217729.1|217738.7|217688.7|27
1638195520000|2021-11-29 14:18:40|217745.3|217695.3|217687|217637|217745.3|217695.3|217683.7|217633.7|30
1638195530000|2021-11-29 14:18:50|217684.9|217634.9|217673.1|217623.1|217690|217640|217671.9|217621.9|28
1638195540000|2021-11-29 14:19:00|217674.2|217624.2|217644.9|217594.9|217676.5|217626.5|217644.9|217594.9|29
1638195550000|2021-11-29 14:19:10|217646.3|217596.3|217647.8|217597.8|217652.2|217602.2|217645.8|217595.8|21
1638195560000|2021-11-29 14:19:20|217648.5|217598.5|217702.3|217652.3|217703.7|217653.7|217647.7|217597.7|27
1638195570000|2021-11-29 14:19:30|217701.3|217651.3|217756.5|217706.5|217758.1|217708.1|217700.7|217650.7|36
1638195580000|2021-11-29 14:19:40|217755.9|217705.9|217780.5|217730.5|217816|217766|217750.4|217700.4|32
1638195590000|2021-11-29 14:19:50|217781.5|217731.5|217834.8|217784.8|217834.8|217784.8|217775.5|217725.5|36
1638195600000|2021-11-29 14:20:00|217839.1|217789.1|217863.1|217813.1|217865.6|217815.6|217839.1|217789.1|31
1638195610000|2021-11-29 14:20:10|217863.7|217813.7|217795|217745|217863.8|217813.8|217789.5|217739.5|26
1638195620000|2021-11-29 14:20:20|217784.8|217734.8|217791.1|217741.1|217793.3|217743.3|217779.1|217729.1|21
1638195630000|2021-11-29 14:20:30|217793.2|217743.2|217792.9|217742.9|217797.4|217747.4|217788|217738|27
1638195640000|2021-11-29 14:20:40|217795.9|217745.9|217802.2|217752.2|217805|217755|217792|217742|31
1638195650000|2021-11-29 14:20:50|217803.9|217753.9|217856.2|217806.2|217856.9|217806.9|217803|217753|30
1638195660000|2021-11-29 14:21:00|217856.5|217806.5|217843.6|217793.6|217857.2|217807.2|217843.6|217793.6|24
1638195670000|2021-11-29 14:21:10|217843.8|217793.8|217839.9|217789.9|217848.1|217798.1|217838.5|217788.5|25
1638195680000|2021-11-29 14:21:20|217841|217791|217823.5|217773.5|217845.2|217795.2|217823.1|217773.1|28
1638195690000|2021-11-29 14:21:30|217823|217773|217704.8|217654.8|217825.8|217775.8|217696.4|217607.3|34
1638195700000|2021-11-29 14:21:40|217705.1|217655.1|217676.5|217626.5|217714.6|217664.6|217666.4|217616.4|32
1638195710000|2021-11-29 14:21:50|217672.2|217622.2|217670.8|217620.8|217676.7|217626.7|217669.7|217619.7|26
1638195720000|2021-11-29 14:22:00|217671.8|217621.8|217666.5|217616.5|217671.8|217621.8|217665.6|217615.6|27
1638195730000|2021-11-29 14:22:10|217666.7|217616.7|217647.5|217597.5|217666.7|217616.7|217646.8|217596.8|22
1638195740000|2021-11-29 14:22:20|217646.5|217596.5|217623|217573|217650.1|217600.1|217592.7|217542.7|26
1638195750000|2021-11-29 14:22:30|217624.1|217574.1|217615.3|217565.3|217625.5|217575.5|217606.7|217556.7|35
1638195760000|2021-11-29 14:22:40|217614.5|217564.5|217622.2|217572.2|217627.8|217577.8|217614.5|217564.5|32
1638195770000|2021-11-29 14:22:50|217622.7|217572.7|217626.7|217576.7|217627.5|217577.5|217615.7|217565.7|24
1638195780000|2021-11-29 14:23:00|217626.9|217576.9|217624|217574|217626.9|217576.9|217623.5|217573.5|28
1638195790000|2021-11-29 14:23:10|217623.9|217573.9|217620.7|217570.7|217623.9|217573.9|217620.4|217570.4|19
1638195800000|2021-11-29 14:23:20|217621|217571|217630|217580|217633.6|217583.6|217615.9|217565.9|31
1638195810000|2021-11-29 14:23:30|217628.1|217578.1|217626.4|217576.4|217628.1|217578.1|217620.9|217570.9|23
1638195820000|2021-11-29 14:23:40|217626.5|217576.5|217625.6|217575.6|217626.9|217576.9|217623.5|217573.5|25
1638195830000|2021-11-29 14:23:50|217625|217575|217630.9|217580.9|217630.9|217580.9|217623.6|217573.6|24
1638195840000|2021-11-29 14:24:00|217635|217585|217578.6|217528.6|217635|217585|217578.5|217528.5|28
1638195850000|2021-11-29 14:24:10|217576.8|217526.8|217574.9|217524.9|217576.8|217526.8|217568.1|217518.1|23
1638195860000|2021-11-29 14:24:20|217575|217525|217578.4|217528.4|217578.4|217528.4|217572.6|217522.6|20
1638195870000|2021-11-29 14:24:30|217578.6|217528.6|217575.9|217525.9|217579.3|217529.3|217572.9|217522.9|27
1638195880000|2021-11-29 14:24:40|217578|217528|217577.2|217527.2|217581.7|217531.7|217575.7|217525.7|31
1638195890000|2021-11-29 14:24:50|217576.8|217526.8|217577.3|217527.3|217581.1|217531.1|217576.8|217526.8|28
1638195900000|2021-11-29 14:25:00|217576.8|217526.8|217506.7|217456.7|217577.6|217527.6|217506.1|217418.5|33
1638195910000|2021-11-29 14:25:10|217504.9|217454.9|217583.7|217533.7|217589.2|217539.2|217494.9|217399.6|39
1638195920000|2021-11-29 14:25:20|217583.4|217533.4|217596.5|217546.5|217607.6|217557.6|217582.4|217532.4|37
1638195930000|2021-11-29 14:25:30|217598.1|217548.1|217634.6|217584.6|217634.7|217584.7|217590.8|217540.8|34
1638195940000|2021-11-29 14:25:40|217633.7|217583.7|217690.2|217540.2|217698.1|217596.9|217631.8|217535.5|29
1638195950000|2021-11-29 14:25:50|217689.5|217539.5|217669|217519|217689.5|217586.5|217634.4|217515.6|27
1638195960000|2021-11-29 14:26:00|217667|217517|217626.6|217476.6|217672.6|217522.6|217625.9|217475.9|30
1638195970000|2021-11-29 14:26:10|217631.2|217481.2|217612.8|217462.8|217631.7|217517.6|217565.3|217462.2|34
1638195980000|2021-11-29 14:26:20|217612.5|217462.5|217557.3|217507.3|217612.5|217515.8|217557.2|217462.5|27
1638195990000|2021-11-29 14:26:30|217557|217507|217558.6|217508.6|217559|217509|217556.3|217506.3|19
1638196000000|2021-11-29 14:26:40|217558.8|217508.8|217560.5|217510.5|217562.3|217512.3|217557|217507|22
1638196010000|2021-11-29 14:26:50|217560.1|217510.1|217559.3|217509.3|217565.4|217515.4|217558.5|217508.5|21
1638196020000|2021-11-29 14:27:00|217561.6|217511.6|217517.5|217467.5|217561.6|217511.6|217509.9|217459.9|27
1638196030000|2021-11-29 14:27:10|217518|217468|217506.3|217456.3|217522.1|217472.1|217506.1|217456.1|27
1638196040000|2021-11-29 14:27:20|217505.8|217455.8|217501.7|217451.7|217507.5|217457.5|217500|217450|26
1638196050000|2021-11-29 14:27:30|217501.8|217451.8|217516.2|217466.2|217516.2|217466.2|217501.8|217451.8|25
1638196060000|2021-11-29 14:27:40|217516.6|217466.6|217566.8|217516.8|217569.5|217519.5|217516.2|217466.2|33
1638196070000|2021-11-29 14:27:50|217566.9|217516.9|217568.7|217518.7|217576|217526|217561.8|217511.8|28
1638196080000|2021-11-29 14:28:00|217569.1|217519.1|217529.3|217479.3|217581.2|217531.2|217529.3|217479.3|38
1638196090000|2021-11-29 14:28:10|217534.9|217484.9|217540.5|217490.5|217543.1|217493.1|217532.3|217482.3|32
1638196100000|2021-11-29 14:28:20|217542.8|217492.8|217582.4|217532.4|217582.4|217532.4|217541.3|217491.3|34
1638196110000|2021-11-29 14:28:30|217579|217529|217552.8|217502.8|217585.9|217535.9|217552.8|217502.8|34
1638196120000|2021-11-29 14:28:40|217551.3|217501.3|217617.6|217567.6|217620.8|217570.8|217550.9|217500.9|33
1638196130000|2021-11-29 14:28:50|217620.9|217570.9|217684.9|217634.9|217693.5|217643.5|217620.9|217570.9|39
1638196140000|2021-11-29 14:29:00|217686.6|217636.6|217697.5|217647.5|217702|217652|217685.7|217635.7|31
1638196150000|2021-11-29 14:29:10|217697.4|217647.4|217704.8|217654.8|217716.7|217666.7|217695.6|217645.6|29
1638196160000|2021-11-29 14:29:20|217703.9|217653.9|217708.7|217658.7|217714.2|217664.2|217702.8|217652.8|28
1638196170000|2021-11-29 14:29:30|217712|217662|217626.7|217576.7|217724.6|217674.6|217626.7|217576.7|35
1638196180000|2021-11-29 14:29:40|217633.8|217583.8|217676.7|217626.7|217718.3|217628.2|217620.5|217566.2|34
1638196190000|2021-11-29 14:29:50|217673|217623|217687.2|217637.2|217721.8|217671.8|217662.3|217612.3|34
1638196200000|2021-11-29 14:30:00|217687.8|217637.8|217616|217566|217696.2|217646.2|217577.1|217527.1|39
1638196210000|2021-11-29 14:30:10|217611.8|217561.8|217678.4|217628.4|217709.8|217628.4|217611.8|217556.8|36
1638196220000|2021-11-29 14:30:20|217669.6|217619.6|217697.3|217647.3|217698.9|217648.9|217612.4|217562.4|38
1638196230000|2021-11-29 14:30:30|217696.6|217646.6|217696.2|217646.2|217743.1|217693.1|217694.4|217644.4|38
1638196240000|2021-11-29 14:30:40|217697.7|217647.7|217745.3|217695.3|217745.3|217695.3|217694|217644|36
1638196250000|2021-11-29 14:30:50|217759.4|217709.4|217776.1|217726.1|217802.3|217752.3|217746.2|217696.2|39
1638196260000|2021-11-29 14:31:00|217774.7|217724.7|217810.4|217760.4|217810.4|217760.4|217769.3|217719.3|36
1638196270000|2021-11-29 14:31:10|217794.4|217744.4|217802|217752|217821|217771|217783.7|217733.7|33
1638196280000|2021-11-29 14:31:20|217803.8|217753.8|217803.3|217753.3|217806.5|217756.5|217794.2|217744.2|39
1638196290000|2021-11-29 14:31:30|217803.4|217753.4|217799.5|217749.5|217803.5|217753.5|217798.8|217748.8|27
1638196300000|2021-11-29 14:31:40|217799.7|217749.7|217739.5|217689.5|217817.5|217767.5|217739.5|217689.5|32
1638196310000|2021-11-29 14:31:50|217739.1|217689.1|217718.5|217668.5|217773.6|217723.6|217718.5|217668.5|37
1638196320000|2021-11-29 14:32:00|217698.9|217648.9|217662.5|217612.5|217711.8|217661.8|217662.5|217612.5|36
1638196330000|2021-11-29 14:32:10|217663.3|217613.3|217694.6|217644.6|217695.9|217645.9|217663.3|217613.3|37
1638196340000|2021-11-29 14:32:20|217697.5|217647.5|217684.7|217634.7|217770.1|217720.1|217682.6|217632.6|38
1638196350000|2021-11-29 14:32:30|217680.7|217630.7|217723.6|217673.6|217724.7|217674.7|217680.7|217630.7|36
1638196360000|2021-11-29 14:32:40|217720.7|217670.7|217721.1|217671.1|217788.2|217738.2|217707.4|217621.6|36
1638196370000|2021-11-29 14:32:50|217726.4|217676.4|217737.2|217687.2|217744.1|217694.1|217716.4|217666.4|38
1638196380000|2021-11-29 14:33:00|217733.8|217683.8|217738.9|217688.9|217755.2|217705.2|217717.8|217667.8|39
1638196390000|2021-11-29 14:33:10|217742.6|217692.6|217735.7|217685.7|217761.9|217711.9|217718.8|217668.8|39
1638196400000|2021-11-29 14:33:20|217728|217678|217778|217728|217780.5|217730.5|217722.2|217672.2|34
1638196410000|2021-11-29 14:33:30|217776.1|217726.1|217767.9|217717.9|217793.3|217743.3|217767.9|217717.9|39
1638196420000|2021-11-29 14:33:40|217795.5|217745.5|217865.9|217815.9|217887.8|217837.8|217790.3|217740.3|37
1638196430000|2021-11-29 14:33:50|217871.5|217821.5|217856.3|217806.3|217889.8|217839.8|217852.8|217802.8|40
1638196440000|2021-11-29 14:34:00|217858.6|217808.6|217785.4|217735.4|217878.6|217828.6|217778|217728|38
1638196450000|2021-11-29 14:34:10|217778.7|217728.7|217789.9|217739.9|217821.4|217744.3|217775.5|217671.4|24
1638196460000|2021-11-29 14:34:20|217800.9|217750.9|217818.1|217768.1|217867.7|217817.7|217790.1|217740.1|36
1638196470000|2021-11-29 14:34:30|217822.2|217772.2|217813.1|217763.1|217874.2|217772.2|217799.5|217712.5|32
1638196480000|2021-11-29 14:34:40|217815.1|217765.1|217813.4|217763.4|217826.3|217776.3|217808.4|217758.4|32
1638196490000|2021-11-29 14:34:50|217827|217777|217805.5|217755.5|217851.5|217801.5|217804.6|217754.6|38
1638196500000|2021-11-29 14:35:00|217810.8|217760.8|217707.6|217657.6|217811.9|217761.9|217704.4|217654.4|37
1638196510000|2021-11-29 14:35:10|217703.6|217653.6|217700.2|217650.2|217713.6|217663.6|217698.4|217648.4|31
1638196520000|2021-11-29 14:35:20|217703.5|217653.5|217672.1|217622.1|217703.6|217653.6|217650.6|217600.6|34
1638196530000|2021-11-29 14:35:30|217650.1|217600.1|217572.9|217522.9|217658.4|217608.4|217568.9|217518.9|33
1638196540000|2021-11-29 14:35:40|217571.4|217521.4|217578.7|217528.7|217580.8|217530.8|217564.7|217514.7|30
1638196550000|2021-11-29 14:35:50|217578.9|217528.9|217579.5|217529.5|217589.1|217539.1|217576|217526|33
1638196560000|2021-11-29 14:36:00|217581.6|217531.6|217467.4|217417.4|217639.2|217531.9|217464.2|217414.2|36
1638196570000|2021-11-29 14:36:10|217469.7|217419.7|217370.4|217320.4|217469.7|217419.7|217355.4|217248|36
1638196580000|2021-11-29 14:36:20|217368.2|217318.2|217330.3|217180.3|217422|217321.1|217312.2|217180.3|38
1638196590000|2021-11-29 14:36:30|217285.6|217235.6|217273.2|217223.2|217329.9|217235.6|217260.8|217175.8|33
1638196600000|2021-11-29 14:36:40|217311.6|217161.6|217306.7|217156.7|217364.5|217260.7|217266.5|217156.7|35
1638196610000|2021-11-29 14:36:50|217304.4|217154.4|217192.5|217042.5|217305.3|217219.6|217144|217041.3|34
1638196620000|2021-11-29 14:37:00|217155.6|217105.6|217218.9|217068.9|217330|217180|217155.6|217052.1|37
1638196630000|2021-11-29 14:37:10|217224|217074|217266.3|217116.3|217280.1|217130.1|217224|217074|36
1638196640000|2021-11-29 14:37:20|217267.9|217117.9|217199.1|217049.1|217270.7|217120.7|217150.3|217049.1|33
1638196650000|2021-11-29 14:37:30|217214.3|217064.3|217137.3|216987.3|217215.2|217084|217114.1|216987.3|38
1638196660000|2021-11-29 14:37:40|217139.3|216989.3|217121.2|217071.2|217166.3|217072.7|217086.6|216989.3|38
1638196670000|2021-11-29 14:37:50|217118.7|217068.7|217243.6|217193.6|217291.1|217193.6|217117.7|217018.5|36
1638196680000|2021-11-29 14:38:00|217297|217147|217249.5|217199.5|217297|217200.2|217228.7|217143.1|33
1638196690000|2021-11-29 14:38:10|217247.8|217197.8|217248.8|217198.8|217252.5|217202.5|217245.7|217195.7|18
1638196700000|2021-11-29 14:38:20|217250.7|217200.7|217244.9|217194.9|217251.4|217201.4|217219|217169|31
1638196710000|2021-11-29 14:38:30|217247.2|217197.2|217344.8|217294.8|217358.5|217308.5|217245.3|217195.3|32
1638196720000|2021-11-29 14:38:40|217336.6|217286.6|217426.3|217276.3|217437.5|217345.1|217336.6|217275.3|33
1638196730000|2021-11-29 14:38:50|217427.1|217277.1|217382.9|217332.9|217438.4|217336|217377|217277.1|37
1638196740000|2021-11-29 14:39:00|217382.8|217332.8|217266.1|217216.1|217385.2|217335.2|217266.1|217170.6|35
1638196750000|2021-11-29 14:39:10|217270.5|217220.5|217187.9|217037.9|217270.5|217220.5|217093.2|216975.6|39
1638196760000|2021-11-29 14:39:20|217133.2|217083.2|217186|217036|217196.3|217096.6|217133.2|217015|33
1638196770000|2021-11-29 14:39:30|217178.5|217028.5|217206.6|217156.6|217265.2|217165.9|217136.6|217028.5|39
1638196780000|2021-11-29 14:39:40|217207.2|217157.2|217215.9|217165.9|217215.9|217165.9|217205.6|217155.6|33
1638196790000|2021-11-29 14:39:50|217215.2|217165.2|217190.9|217140.9|217216.8|217166.8|217182|217132|36
1638196800000|2021-11-29 14:40:00|217187.7|217137.7|217242.6|217192.6|217282.1|217198.9|217185|217089|40
1638196810000|2021-11-29 14:40:10|217241|217191|217246.3|217196.3|217293.2|217225.8|217233.2|217131.1|38
1638196820000|2021-11-29 14:40:20|217236|217186|217266.8|217116.8|217282|217194.2|217203.5|217094.1|40
1638196830000|2021-11-29 14:40:30|217271.1|217121.1|217254.1|217204.1|217271.1|217211.4|217213.2|217120.6|37
1638196840000|2021-11-29 14:40:40|217255.3|217205.3|217246.9|217196.9|217275.4|217225.4|217246.9|217196.9|33
1638196850000|2021-11-29 14:40:50|217244.7|217194.7|217232.6|217082.6|217276.6|217194.7|217186|217066.7|34
1638196860000|2021-11-29 14:41:00|217238.4|217088.4|217182.6|217132.6|217245.7|217152.7|217179.2|217053.7|34
1638196870000|2021-11-29 14:41:10|217181.2|217131.2|217163|217113|217258.6|217169.5|217140.7|217040.9|40
1638196880000|2021-11-29 14:41:20|217145.4|217095.4|217137.6|217087.6|217153.2|217103.2|217135.6|217085.6|36
1638196890000|2021-11-29 14:41:30|217137.8|217087.8|217084.1|217034.1|217138.1|217088.1|217079.9|217029.9|39
1638196900000|2021-11-29 14:41:40|217085.1|217035.1|217107|217057|217107|217057|217061.6|217011.6|36
1638196910000|2021-11-29 14:41:50|217111.9|217061.9|217135.7|217085.7|217144.7|217094.7|217111.9|217061.9|33
1638196920000|2021-11-29 14:42:00|217133.4|217083.4|217153.7|217103.7|217197.4|217103.7|217097.1|217047.1|39
1638196930000|2021-11-29 14:42:10|217159.9|217109.9|217136.3|217086.3|217189|217111.5|217133.1|217037.6|37
1638196940000|2021-11-29 14:42:20|217139.5|217089.5|217120.9|217070.9|217186.7|217093.9|217112.3|217010|39
1638196950000|2021-11-29 14:42:30|217115.8|217065.8|217203.2|217053.2|217208|217099.1|217115.7|217013.8|38
1638196960000|2021-11-29 14:42:40|217206|217056|217231.1|217081.1|217243.1|217111.1|217151.9|217047.1|38
1638196970000|2021-11-29 14:42:50|217228.4|217078.4|217247.8|217097.8|217249.4|217099.4|217206.1|217056.1|35
1638196980000|2021-11-29 14:43:00|217247.7|217097.7|217252.3|217102.3|217263.8|217152.9|217199.2|217096.2|40
1638196990000|2021-11-29 14:43:10|217252.7|217102.7|217270.3|217120.3|217270.3|217120.3|217238.5|217088.5|37
1638197000000|2021-11-29 14:43:20|217270|217120|217267|217117|217277.8|217127.8|217266|217116|37
1638197010000|2021-11-29 14:43:30|217258.1|217108.1|217258.8|217108.8|217260.9|217160.4|217195.9|217090.9|40
1638197020000|2021-11-29 14:43:40|217255.9|217105.9|217282.2|217132.2|217288.7|217138.7|217247.9|217097.9|38
1638197030000|2021-11-29 14:43:50|217285.8|217135.8|217276|217126|217293.2|217143.2|217263|217113|34
1638197040000|2021-11-29 14:44:00|217275.3|217125.3|217267.4|217117.4|217277.6|217171.7|217220.1|217105.5|33
1638197050000|2021-11-29 14:44:10|217268.2|217118.2|217243.6|217093.6|217274.2|217168.9|217218.9|217088|34
1638197060000|2021-11-29 14:44:20|217248.4|217098.4|217246.6|217096.6|217253.9|217103.9|217221.2|217071.2|39
1638197070000|2021-11-29 14:44:30|217248|217098|217186.4|217136.4|217255.5|217136.4|217180.1|217080.2|37
1638197080000|2021-11-29 14:44:40|217188.2|217138.2|217189.6|217139.6|217242.7|217150.6|217174.6|217075.8|38
1638197090000|2021-11-29 14:44:50|217184.3|217134.3|217237.5|217087.5|217237.8|217154.1|217177.6|217085.9|33
1638197100000|2021-11-29 14:45:00|217238.7|217088.7|217261.4|217111.4|217262.5|217170.9|217178.7|217088.7|38
1638197110000|2021-11-29 14:45:10|217259.7|217109.7|217267.5|217117.5|217267.5|217154.8|217197.1|217097.9|38
1638197120000|2021-11-29 14:45:20|217269.1|217119.1|217258.6|217108.6|217281.2|217131.2|217254.8|217104.8|38
1638197130000|2021-11-29 14:45:30|217264.6|217114.6|217266|217116|217278|217183.3|217203.6|217110.5|38
1638197140000|2021-11-29 14:45:40|217265|217115|217266.4|217116.4|217275.6|217125.6|217264.9|217114.9|31
1638197150000|2021-11-29 14:45:50|217268.2|217118.2|217268.3|217118.3|217276.6|217126.6|217261.1|217111.1|33
1638197160000|2021-11-29 14:46:00|217266.2|217116.2|217468.5|217318.5|217476.5|217326.5|217259.8|217116.2|39
1638197170000|2021-11-29 14:46:10|217468.6|217318.6|217472.5|217322.5|217478.3|217377.8|217421.4|217304.4|36
1638197180000|2021-11-29 14:46:20|217463.4|217313.4|217501.1|217351.1|217501.1|217398|217427.2|217311.3|38
1638197190000|2021-11-29 14:46:30|217447.7|217397.7|217362|217312|217496.7|217398.3|217330.7|217236.2|39
1638197200000|2021-11-29 14:46:40|217355.2|217305.2|217294.1|217244.1|217396.6|217305.2|217294.1|217190.9|40
1638197210000|2021-11-29 14:46:50|217302.8|217252.8|217379.3|217229.3|217379.3|217302.2|217302.8|217217.7|35
1638197220000|2021-11-29 14:47:00|217384.7|217234.7|217294.7|217244.7|217389.3|217285.8|217294.7|217231.1|33
1638197230000|2021-11-29 14:47:10|217298.2|217248.2|217320|217270|217379.2|217329.2|217292.9|217242.9|39
1638197240000|2021-11-29 14:47:20|217315.6|217265.6|217305.6|217255.6|217317|217267|217305.6|217255.6|37
1638197250000|2021-11-29 14:47:30|217305.1|217255.1|217305.5|217255.5|217318.1|217268.1|217289.6|217239.6|39
1638197260000|2021-11-29 14:47:40|217308.4|217258.4|217391.6|217241.6|217392.7|217317.8|217300|217241.6|38
1638197270000|2021-11-29 14:47:50|217398.1|217248.1|217301.6|217251.6|217398.1|217315.4|217287.5|217237.5|34
1638197280000|2021-11-29 14:48:00|217304.3|217254.3|217314.5|217264.5|217318.7|217268.7|217303.3|217253.3|36
1638197290000|2021-11-29 14:48:10|217313.3|217263.3|217292.2|217242.2|217317.4|217267.4|217287.3|217237.3|39
1638197300000|2021-11-29 14:48:20|217277|217227|217273.2|217223.2|217277.5|217227.5|217265.1|217215.1|30
1638197310000|2021-11-29 14:48:30|217274.3|217224.3|217191|217141|217274.3|217224.3|217177|217091.7|37
1638197320000|2021-11-29 14:48:40|217193.3|217143.3|217391.7|217341.7|217447.6|217352.1|217192.2|217142.2|37
1638197330000|2021-11-29 14:48:50|217400.2|217350.2|217380.8|217330.8|217439.2|217351.2|217366.2|217275.3|35
1638197340000|2021-11-29 14:49:00|217382.9|217332.9|217395.6|217345.6|217396.1|217346.1|217382.1|217332.1|34
1638197350000|2021-11-29 14:49:10|217395.4|217345.4|217347.5|217297.5|217395.4|217345.4|217346.2|217296.2|36
1638197360000|2021-11-29 14:49:20|217347.6|217297.6|217417.6|217367.6|217417.6|217367.6|217346.9|217296.9|30
1638197370000|2021-11-29 14:49:30|217421.4|217371.4|217422.5|217372.5|217426.3|217376.3|217417.9|217367.9|34
1638197380000|2021-11-29 14:49:40|217420.6|217370.6|217415.6|217365.6|217429.5|217379.5|217415.6|217365.6|30
1638197390000|2021-11-29 14:49:50|217413.1|217363.1|217477.9|217427.9|217477.9|217427.9|217403.6|217353.6|36
1638197400000|2021-11-29 14:50:00|217479.7|217429.7|217367.6|217217.6|217479.7|217429.7|217302.6|217197.3|39
1638197410000|2021-11-29 14:50:10|217365|217215|217341.6|217191.6|217375.2|217225.2|217315.5|217165.5|39
1638197420000|2021-11-29 14:50:20|217343|217193|217330.4|217180.4|217344.9|217194.9|217330|217180|28
1638197430000|2021-11-29 14:50:30|217330.8|217180.8|217315.1|217165.1|217337.9|217187.9|217303.7|217153.7|35
1638197440000|2021-11-29 14:50:40|217316.2|217166.2|217305.5|217155.5|217329.9|217179.9|217301.7|217151.7|38
1638197450000|2021-11-29 14:50:50|217308.2|217158.2|217306.1|217156.1|217309.2|217159.2|217302.4|217152.4|28
1638197460000|2021-11-29 14:51:00|217310.2|217160.2|217275.7|217125.7|217311.3|217181.1|217222.5|217117.6|36
1638197470000|2021-11-29 14:51:10|217275.9|217125.9|217222.3|217172.3|217275.9|217180|217183.1|217091.2|38
1638197480000|2021-11-29 14:51:20|217224|217174|217274.8|217124.8|217274.8|217177.2|217220.8|217124.4|34
1638197490000|2021-11-29 14:51:30|217273.1|217123.1|217218.7|217168.7|217282.1|217182.8|217218.7|217122.6|34
1638197500000|2021-11-29 14:51:40|217220.4|217170.4|217287.1|217237.1|217319.5|217238.4|217218.8|217168.8|38
1638197510000|2021-11-29 14:51:50|217289.1|217239.1|217288.3|217238.3|217293.4|217243.4|217283.3|217233.3|39
1638197520000|2021-11-29 14:52:00|217289.4|217239.4|217387.2|217337.2|217388.5|217338.5|217289.4|217239.4|37
1638197530000|2021-11-29 14:52:10|217386.1|217336.1|217385.1|217335.1|217395.6|217345.6|217384.3|217334.3|33
1638197540000|2021-11-29 14:52:20|217384.5|217334.5|217433.8|217383.8|217436.8|217386.8|217383.8|217333.8|37
1638197550000|2021-11-29 14:52:30|217435.6|217385.6|217461.6|217411.6|217469.6|217419.6|217433.1|217383.1|31
1638197560000|2021-11-29 14:52:40|217464.1|217414.1|217467.5|217417.5|217474.5|217424.5|217456.2|217406.2|34
1638197570000|2021-11-29 14:52:50|217466.9|217416.9|217510.1|217460.1|217519.2|217469.2|217466.5|217416.5|32
1638197580000|2021-11-29 14:53:00|217511.4|217461.4|217485.1|217435.1|217521.2|217471.2|217470.9|217420.9|36
1638197590000|2021-11-29 14:53:10|217480.5|217430.5|217359.3|217309.3|217482.6|217432.6|217334.7|217208.9|36
1638197600000|2021-11-29 14:53:20|217358.7|217308.7|217296.8|217246.8|217401.7|217309.2|217296.8|217189.2|38
1638197610000|2021-11-29 14:53:30|217297.4|217247.4|217374.8|217224.8|217374.8|217267.4|217292.2|217186.6|38
1638197620000|2021-11-29 14:53:40|217375.8|217225.8|217293.1|217243.1|217379.5|217270.7|217292.9|217214.3|37
1638197630000|2021-11-29 14:53:50|217297|217247|217295.3|217245.3|217299.5|217249.5|217294.8|217244.8|28
1638197640000|2021-11-29 14:54:00|217294.7|217244.7|217302.8|217252.8|217304.9|217254.9|217294.7|217244.7|26
1638197650000|2021-11-29 14:54:10|217302.9|217252.9|217298.9|217248.9|217304.5|217254.5|217296.2|217246.2|29
1638197660000|2021-11-29 14:54:20|217299.2|217249.2|217299.6|217249.6|217303.6|217253.6|217295.8|217245.8|28
1638197670000|2021-11-29 14:54:30|217299.8|217249.8|217284|217234|217301.2|217251.2|217282.7|217232.7|34
1638197680000|2021-11-29 14:54:40|217281.5|217231.5|217286.8|217236.8|217300.3|217250.3|217275.1|217225.1|40
1638197690000|2021-11-29 14:54:50|217290.6|217240.6|217189.1|217139.1|217290.9|217240.9|217189.1|217139.1|39
1638197700000|2021-11-29 14:55:00|217189.5|217139.5|217226.9|217176.9|217236.5|217186.5|217184.7|217134.7|34
1638197710000|2021-11-29 14:55:10|217225.6|217175.6|217221.4|217171.4|217235|217185|217221.4|217171.4|33
1638197720000|2021-11-29 14:55:20|217219.4|217169.4|217221.8|217171.8|217228.1|217178.1|217215.8|217165.8|34
1638197730000|2021-11-29 14:55:30|217223.2|217173.2|217230.7|217180.7|217235.6|217185.6|217223.2|217173.2|34
1638197740000|2021-11-29 14:55:40|217232.6|217182.6|217238|217188|217238|217188|217229.6|217179.6|33
1638197750000|2021-11-29 14:55:50|217248.2|217198.2|217211.2|217161.2|217301.9|217251.9|217206.1|217156.1|33
1638197760000|2021-11-29 14:56:00|217209.7|217159.7|217213.7|217163.7|217229.5|217179.5|217209.7|217159.7|36
1638197770000|2021-11-29 14:56:10|217213.3|217163.3|217194.7|217144.7|217222|217172|217163|217113|37
1638197780000|2021-11-29 14:56:20|217193.3|217143.3|217213|217163|217226.4|217176.4|217192.3|217142.3|38
1638197790000|2021-11-29 14:56:30|217209.4|217159.4|217264.6|217214.6|217264.6|217214.6|217204.8|217154.8|39
1638197800000|2021-11-29 14:56:40|217214|217164|217220.2|217170.2|217220.8|217170.8|217204.2|217154.2|27
1638197810000|2021-11-29 14:56:50|217225.8|217175.8|217203.4|217153.4|217225.8|217175.8|217169|217119|36
1638197820000|2021-11-29 14:57:00|217206.5|217156.5|217221.9|217171.9|217227.4|217177.4|217206.5|217156.5|35
1638197830000|2021-11-29 14:57:10|217216.8|217166.8|217231.7|217181.7|217234.7|217184.7|217189.1|217139.1|32
1638197840000|2021-11-29 14:57:20|217238.2|217188.2|217291.8|217241.8|217291.8|217241.8|217232.6|217182.6|34
1638197850000|2021-11-29 14:57:30|217289.2|217239.2|217211.7|217161.7|217292.1|217242.1|217207.1|217157.1|38
1638197860000|2021-11-29 14:57:40|217203.7|217153.7|217269.5|217219.5|217270.7|217220.7|217203.7|217153.7|33
1638197870000|2021-11-29 14:57:50|217259.8|217209.8|217261.2|217211.2|217265.1|217215.1|217251.8|217201.8|30
1638197880000|2021-11-29 14:58:00|217257.2|217207.2|217176.7|217126.7|217277.9|217227.9|217170.5|217120.5|39
1638197890000|2021-11-29 14:58:10|217181.5|217131.5|217184.8|217134.8|217185.8|217135.8|217176|217126|32
1638197900000|2021-11-29 14:58:20|217187.4|217137.4|217203.6|217153.6|217205.7|217155.7|217186.1|217136.1|39
1638197910000|2021-11-29 14:58:30|217202.5|217152.5|217225.9|217175.9|217227.4|217177.4|217195.2|217145.2|35
1638197920000|2021-11-29 14:58:40|217226.3|217176.3|217239.7|217189.7|217239.9|217189.9|217223.7|217173.7|38
1638197930000|2021-11-29 14:58:50|217238.2|217188.2|217249|217199|217249.7|217199.7|217234.3|217184.3|34
1638197940000|2021-11-29 14:59:00|217246|217196|217267.5|217217.5|217274.5|217224.5|217240.3|217190.3|39
1638197950000|2021-11-29 14:59:10|217269.5|217219.5|217275.1|217225.1|217277.4|217227.4|217268.4|217218.4|31
1638197960000|2021-11-29 14:59:20|217272.8|217222.8|217297.3|217247.3|217303|217253|217269.1|217219.1|36
1638197970000|2021-11-29 14:59:30|217293.9|217243.9|217295.4|217245.4|217300|217250|217293.1|217243.1|34
1638197980000|2021-11-29 14:59:40|217295.7|217245.7|217339.3|217289.3|217400.2|217298.2|217295.7|217245.7|36
1638197990000|2021-11-29 14:59:50|217351.7|217301.7|217432.1|217382.1|217494.6|217382.1|217351.7|217298|39
1638198000000|2021-11-29 15:00:00|217452.2|217402.2|217400.8|217350.8|217497.6|217402.2|217400.5|217298.9|39
1638198010000|2021-11-29 15:00:10|217400.4|217350.4|217367.5|217317.5|217462.6|217366.5|217367.5|217307.6|39
1638198020000|2021-11-29 15:00:20|217367|217317|217300.8|217250.8|217373|217323|217300.1|217250.1|35
1638198030000|2021-11-29 15:00:30|217307.1|217257.1|217317.9|217267.9|217317.9|217267.9|217303.5|217253.5|34
1638198040000|2021-11-29 15:00:40|217312.9|217262.9|217341.5|217291.5|217341.5|217291.5|217305|217255|30
1638198050000|2021-11-29 15:00:50|217337.3|217287.3|217356.9|217306.9|217362.8|217312.8|217332.4|217282.4|40
1638198060000|2021-11-29 15:01:00|217357.8|217307.8|217421.3|217371.3|217461.2|217371.3|217346.1|217296.1|39
1638198070000|2021-11-29 15:01:10|217422.6|217372.6|217392.8|217342.8|217428.1|217378.1|217377.6|217327.6|39
1638198080000|2021-11-29 15:01:20|217390.8|217340.8|217409.2|217359.2|217417.7|217367.7|217390.8|217340.8|37
1638198090000|2021-11-29 15:01:30|217402.2|217352.2|217402.1|217352.1|217416.7|217366.7|217393.6|217343.6|33
1638198100000|2021-11-29 15:01:40|217400.5|217350.5|217405.9|217355.9|217428.4|217378.4|217397.6|217347.6|39
1638198110000|2021-11-29 15:01:50|217412.1|217362.1|217420.2|217370.2|217428.9|217378.9|217404.9|217354.9|40
1638198120000|2021-11-29 15:02:00|217421.8|217371.8|217429.3|217379.3|217429.4|217379.4|217412.1|217362.1|36
1638198130000|2021-11-29 15:02:10|217426.4|217376.4|217420.4|217370.4|217426.4|217376.4|217405.2|217355.2|33
1638198140000|2021-11-29 15:02:20|217420|217370|217393.5|217343.5|217420|217370|217377.5|217327.5|39
1638198150000|2021-11-29 15:02:30|217396.7|217346.7|217379.3|217329.3|217411.7|217361.7|217379.3|217329.3|37
1638198160000|2021-11-29 15:02:40|217385.1|217335.1|217389.5|217339.5|217392.1|217342.1|217379.5|217329.5|32
1638198170000|2021-11-29 15:02:50|217389.8|217339.8|217446.9|217396.9|217446.9|217396.9|217383|217333|34
1638198180000|2021-11-29 15:03:00|217453.5|217403.5|217491.5|217441.5|217500.8|217450.8|217452.1|217402.1|37
1638198190000|2021-11-29 15:03:10|217487|217437|217418|217368|217493.1|217443.1|217418|217368|40
1638198200000|2021-11-29 15:03:20|217413.9|217363.9|217426.6|217376.6|217441.2|217391.2|217413.9|217363.9|36
1638198210000|2021-11-29 15:03:30|217422.3|217372.3|217374.8|217324.8|217422.3|217372.3|217369.1|217319.1|36
1638198220000|2021-11-29 15:03:40|217375.3|217325.3|217399|217349|217403.7|217353.7|217373.9|217323.9|26
1638198230000|2021-11-29 15:03:50|217415.1|217365.1|217459.6|217409.6|217459.6|217409.6|217413.8|217363.8|36
1638198240000|2021-11-29 15:04:00|217460.2|217410.2|217441.4|217391.4|217466.6|217416.6|217439.5|217389.5|32
1638198250000|2021-11-29 15:04:10|217438.6|217388.6|217420.9|217370.9|217438.6|217388.6|217410.9|217360.9|34
1638198260000|2021-11-29 15:04:20|217417.1|217367.1|217422.9|217372.9|217435.1|217385.1|217417.1|217367.1|33
1638198270000|2021-11-29 15:04:30|217419.7|217369.7|217423.8|217373.8|217429.2|217379.2|217419.7|217369.7|28
1638198280000|2021-11-29 15:04:40|217422.8|217372.8|217440.8|217390.8|217444.8|217394.8|217420.8|217370.8|36
1638198290000|2021-11-29 15:04:50|217445.1|217395.1|217483.9|217433.9|217483.9|217433.9|217441.2|217391.2|34
1638198300000|2021-11-29 15:05:00|217478|217428|217471.4|217421.4|217480.7|217430.7|217470.4|217420.4|34
1638198310000|2021-11-29 15:05:10|217470.9|217420.9|217451|217401|217471.7|217421.7|217446.5|217396.5|30
1638198320000|2021-11-29 15:05:20|217450.4|217400.4|217438.7|217388.7|217456.8|217406.8|217432.1|217382.1|38
1638198330000|2021-11-29 15:05:30|217438.6|217388.6|217442.5|217392.5|217447.6|217397.6|217434.8|217384.8|35
1638198340000|2021-11-29 15:05:40|217436.4|217386.4|217443.8|217393.8|217447|217397|217433|217383|38
1638198350000|2021-11-29 15:05:50|217444.3|217394.3|217518.5|217468.5|217519.7|217469.7|217443.1|217393.1|35
1638198360000|2021-11-29 15:06:00|217519.4|217469.4|217555.9|217505.9|217555.9|217505.9|217515.1|217465.1|33
1638198370000|2021-11-29 15:06:10|217551.1|217501.1|217540|217490|217560|217510|217535.1|217485.1|35
1638198380000|2021-11-29 15:06:20|217537.3|217487.3|217539.4|217489.4|217544.4|217494.4|217524|217474|35
1638198390000|2021-11-29 15:06:30|217537.2|217487.2|217541.8|217491.8|217543.5|217493.5|217530.6|217480.6|35
1638198400000|2021-11-29 15:06:40|217535.8|217485.8|217536.6|217486.6|217540.3|217490.3|217531.6|217481.6|37
1638198410000|2021-11-29 15:06:50|217536.3|217486.3|217579.4|217529.4|217585.8|217535.8|217522.7|217472.7|36
1638198420000|2021-11-29 15:07:00|217578|217528|217534.1|217484.1|217582.8|217532.8|217524.7|217474.7|30
1638198430000|2021-11-29 15:07:10|217524.8|217474.8|217524.6|217474.6|217546|217496|217514.6|217464.6|40
1638198440000|2021-11-29 15:07:20|217536.4|217486.4|217523.4|217473.4|217536.4|217486.4|217516.4|217466.4|38
1638198450000|2021-11-29 15:07:30|217522.5|217472.5|217521.3|217471.3|217524.4|217474.4|217520.2|217470.2|32
1638198460000|2021-11-29 15:07:40|217520.6|217470.6|217522.5|217472.5|217522.5|217472.5|217512.4|217462.4|29
1638198470000|2021-11-29 15:07:50|217528.9|217478.9|217479.7|217429.7|217528.9|217478.9|217479.7|217429.7|33
1638198480000|2021-11-29 15:08:00|217475.8|217425.8|217493.6|217443.6|217498.3|217448.3|217470.8|217420.8|35
1638198490000|2021-11-29 15:08:10|217496.8|217446.8|217538|217488|217582|217532|217485.7|217435.7|35
1638198500000|2021-11-29 15:08:20|217556|217506|217555.6|217505.6|217570.1|217520.1|217538.6|217488.6|37
1638198510000|2021-11-29 15:08:30|217557.3|217507.3|217574|217524|217587.5|217537.5|217557.3|217507.3|37
1638198520000|2021-11-29 15:08:40|217574.4|217524.4|217583|217533|217593.7|217543.7|217574.4|217524.4|37
1638198530000|2021-11-29 15:08:50|217585.5|217535.5|217592.8|217542.8|217601.1|217551.1|217585|217535|32
1638198540000|2021-11-29 15:09:00|217591.4|217541.4|217572.8|217522.8|217591.4|217541.4|217558.3|217508.3|40
1638198550000|2021-11-29 15:09:10|217572.4|217522.4|217545|217495|217587.9|217537.9|217545|217495|37
1638198560000|2021-11-29 15:09:20|217543.3|217493.3|217492.7|217442.7|217543.3|217493.3|217461.5|217411.5|37
1638198570000|2021-11-29 15:09:30|217493.1|217443.1|217421.7|217371.7|217495.1|217445.1|217421.7|217371.7|36
1638198580000|2021-11-29 15:09:40|217420.2|217370.2|217497.3|217447.3|217499.8|217449.8|217415|217365|39
1638198590000|2021-11-29 15:09:50|217501.7|217451.7|217569.3|217519.3|217573.5|217523.5|217498.7|217448.7|36
1638198600000|2021-11-29 15:10:00|217568.9|217518.9|217510.1|217460.1|217568.9|217518.9|217509.7|217459.7|40
1638198610000|2021-11-29 15:10:10|217512.4|217462.4|217550.5|217500.5|217555.6|217505.6|217512.4|217462.4|39
1638198620000|2021-11-29 15:10:20|217574.7|217524.7|217566.8|217516.8|217587.9|217537.9|217541.2|217491.2|38
1638198630000|2021-11-29 15:10:30|217563.1|217513.1|217555.2|217505.2|217571.1|217521.1|217544.8|217494.8|36
1638198640000|2021-11-29 15:10:40|217553.9|217503.9|217540.4|217490.4|217553.9|217503.9|217533.6|217483.6|32
1638198650000|2021-11-29 15:10:50|217528.5|217478.5|217526.1|217476.1|217553.6|217503.6|217514.4|217464.4|40
1638198660000|2021-11-29 15:11:00|217524.4|217474.4|217534.6|217484.6|217544|217494|217516.6|217466.6|37
1638198670000|2021-11-29 15:11:10|217525|217475|217536.9|217486.9|217563.3|217513.3|217524.4|217474.4|37
1638198680000|2021-11-29 15:11:20|217537.5|217487.5|217546.2|217496.2|217564.9|217514.9|217528.4|217478.4|32
1638198690000|2021-11-29 15:11:30|217547.5|217497.5|217518.1|217468.1|217548.8|217498.8|217515.3|217465.3|33
1638198700000|2021-11-29 15:11:40|217518|217468|217464.7|217414.7|217526.6|217476.6|217464.7|217414.7|34
1638198710000|2021-11-29 15:11:50|217465.3|217415.3|217465.3|217415.3|217469.8|217419.8|217435.1|217385.1|35
1638198720000|2021-11-29 15:12:00|217461.3|217411.3|217473.3|217423.3|217490.9|217440.9|217453|217403|36
1638198730000|2021-11-29 15:12:10|217471.9|217421.9|217490.9|217440.9|217490.9|217440.9|217465.8|217415.8|35
1638198740000|2021-11-29 15:12:20|217485.8|217435.8|217542.3|217492.3|217542.9|217492.9|217458.6|217408.6|33
1638198750000|2021-11-29 15:12:30|217542.6|217492.6|217521.7|217471.7|217547.8|217497.8|217517.4|217467.4|36
1638198760000|2021-11-29 15:12:40|217519.9|217469.9|217519.1|217469.1|217523.5|217473.5|217513.7|217463.7|36
1638198770000|2021-11-29 15:12:50|217515.1|217465.1|217526.9|217476.9|217527.4|217477.4|217510.2|217460.2|33
1638198780000|2021-11-29 15:13:00|217526.3|217476.3|217565.4|217515.4|217568.4|217518.4|217521.9|217471.9|30
1638198790000|2021-11-29 15:13:10|217564.6|217514.6|217577.7|217527.7|217591.1|217541.1|217559.7|217509.7|34
1638198800000|2021-11-29 15:13:20|217574.6|217524.6|217569.6|217519.6|217580.1|217530.1|217569.6|217519.6|27
1638198810000|2021-11-29 15:13:30|217566.5|217516.5|217576.8|217526.8|217581.4|217531.4|217565.9|217515.9|35
1638198820000|2021-11-29 15:13:40|217580|217530|217604.6|217554.6|217614.8|217564.8|217580|217530|36
1638198830000|2021-11-29 15:13:50|217600.2|217550.2|217566.2|217516.2|217606.2|217556.2|217559.7|217509.7|35
1638198840000|2021-11-29 15:14:00|217566.8|217516.8|217610.9|217560.9|217611.7|217561.7|217564.5|217514.5|35
1638198850000|2021-11-29 15:14:10|217609.6|217559.6|217566.7|217516.7|217609.6|217559.6|217553.6|217503.6|36
1638198860000|2021-11-29 15:14:20|217562.6|217512.6|217609.9|217559.9|217610.9|217560.9|217562.6|217512.6|35
1638198870000|2021-11-29 15:14:30|217609.6|217559.6|217602.2|217552.2|217614.1|217564.1|217600.6|217550.6|31
1638198880000|2021-11-29 15:14:40|217597.8|217547.8|217574.5|217524.5|217598.2|217548.2|217560.8|217510.8|35
1638198890000|2021-11-29 15:14:50|217570.6|217520.6|217575.4|217525.4|217577.6|217527.6|217568.8|217518.8|26
1638198900000|2021-11-29 15:15:00|217574.7|217524.7|217517.9|217467.9|217576.9|217526.9|217513.1|217463.1|39
1638198910000|2021-11-29 15:15:10|217522.4|217472.4|217438.3|217388.3|217522.4|217472.4|217409.7|217359.7|39
1638198920000|2021-11-29 15:15:20|217436.1|217386.1|217428.7|217378.7|217482.3|217432.3|217426|217376|40
1638198930000|2021-11-29 15:15:30|217420.1|217370.1|217405.2|217355.2|217424.1|217374.1|217404|217354|34
1638198940000|2021-11-29 15:15:40|217392.9|217342.9|217394.8|217344.8|217397.5|217347.5|217354.9|217304.9|38
1638198950000|2021-11-29 15:15:50|217394.7|217344.7|217400.9|217350.9|217402.8|217352.8|217391.7|217341.7|27
1638198960000|2021-11-29 15:16:00|217400.2|217350.2|217378.5|217328.5|217402.5|217352.5|217378.5|217328.5|39
1638198970000|2021-11-29 15:16:10|217353.2|217303.2|217326.1|217276.1|217359.2|217309.2|217322.2|217272.2|35
1638198980000|2021-11-29 15:16:20|217324.5|217274.5|217374.5|217324.5|217374.5|217324.5|217324.4|217274.4|31
1638198990000|2021-11-29 15:16:30|217378.8|217328.8|217421|217371|217421|217371|217377.8|217327.8|39
1638199000000|2021-11-29 15:16:40|217418.3|217368.3|217421.7|217371.7|217427.4|217377.4|217391.3|217341.3|36
1638199010000|2021-11-29 15:16:50|217419.2|217369.2|217398.3|217348.3|217421.9|217371.9|217393|217343|36
1638199020000|2021-11-29 15:17:00|217400.8|217350.8|217469.9|217419.9|217472.1|217422.1|217400.8|217350.8|35
1638199030000|2021-11-29 15:17:10|217469.8|217419.8|217479.3|217429.3|217479.3|217429.3|217455.9|217405.9|25
1638199040000|2021-11-29 15:17:20|217475.6|217425.6|217486.4|217436.4|217487.3|217437.3|217475|217425|32
1638199050000|2021-11-29 15:17:30|217484.2|217434.2|217513|217463|217513|217463|217477.6|217427.6|34
1638199060000|2021-11-29 15:17:40|217500|217450|217472.2|217422.2|217504.3|217454.3|217467.7|217417.7|28
1638199070000|2021-11-29 15:17:50|217473.8|217423.8|217425.4|217375.4|217477.1|217427.1|217425.4|217375.4|26
1638199080000|2021-11-29 15:18:00|217424.6|217374.6|217392.5|217342.5|217426.7|217376.7|217392.5|217342.5|39
1638199090000|2021-11-29 15:18:10|217387.2|217337.2|217386.4|217336.4|217392.9|217342.9|217369.1|217319.1|33
1638199100000|2021-11-29 15:18:20|217387.2|217337.2|217385.8|217335.8|217388.7|217338.7|217383.7|217333.7|31
1638199110000|2021-11-29 15:18:30|217385.4|217335.4|217377.6|217327.6|217388.4|217338.4|217375.2|217325.2|28
1638199120000|2021-11-29 15:18:40|217383.1|217333.1|217376.7|217326.7|217385.1|217335.1|217367.3|217317.3|31
1638199130000|2021-11-29 15:18:50|217375.6|217325.6|217394.8|217344.8|217396.9|217346.9|217374.5|217324.5|31
1638199140000|2021-11-29 15:19:00|217393.7|217343.7|217385.2|217335.2|217396.3|217346.3|217381.7|217331.7|34
1638199150000|2021-11-29 15:19:10|217385.1|217335.1|217395.7|217345.7|217397.4|217347.4|217385.1|217335.1|33
1638199160000|2021-11-29 15:19:20|217396.1|217346.1|217429.7|217379.7|217434.1|217384.1|217395.5|217345.5|37
1638199170000|2021-11-29 15:19:30|217424.3|217374.3|217409.9|217359.9|217431.4|217381.4|217408.8|217358.8|33
1638199180000|2021-11-29 15:19:40|217403.8|217353.8|217426.9|217376.9|217453.5|217403.5|217399.4|217349.4|39
1638199190000|2021-11-29 15:19:50|217424.8|217374.8|217401.4|217351.4|217424.8|217374.8|217399.1|217349.1|36
1638199200000|2021-11-29 15:20:00|217399.8|217349.8|217395.5|217345.5|217412.5|217362.5|217386.4|217336.4|35
1638199210000|2021-11-29 15:20:10|217394.3|217344.3|217425.6|217375.6|217434.1|217384.1|217390.1|217340.1|29
1638199220000|2021-11-29 15:20:20|217425.5|217375.5|217395.4|217345.4|217431.3|217381.3|217395.1|217345.1|34
1638199230000|2021-11-29 15:20:30|217396.3|217346.3|217452.5|217402.5|217459.2|217409.2|217394.9|217344.9|35
1638199240000|2021-11-29 15:20:40|217446.1|217396.1|217446.9|217396.9|217450.3|217400.3|217442.1|217392.1|31
1638199250000|2021-11-29 15:20:50|217447.2|217397.2|217412.2|217362.2|217447.2|217397.2|217410.3|217360.3|39
1638199260000|2021-11-29 15:21:00|217405.3|217355.3|217460.4|217410.4|217484.3|217434.3|217394.3|217344.3|38
1638199270000|2021-11-29 15:21:10|217465.8|217415.8|217510|217460|217510|217460|217440.7|217390.7|34
1638199280000|2021-11-29 15:21:20|217506.1|217456.1|217509|217459|217520.6|217470.6|217506.1|217456.1|35
1638199290000|2021-11-29 15:21:30|217508|217458|217460.5|217410.5|217516.1|217466.1|217459|217409|27
1638199300000|2021-11-29 15:21:40|217444.3|217394.3|217451.1|217401.1|217456.4|217406.4|217441.4|217391.4|34
1638199310000|2021-11-29 15:21:50|217448.6|217398.6|217432.7|217382.7|217449.1|217399.1|217432.7|217382.7|36
1638199320000|2021-11-29 15:22:00|217469|217419|217439.6|217389.6|217487.7|217437.7|217436.9|217386.9|37
1638199330000|2021-11-29 15:22:10|217440.8|217390.8|217451|217401|217465.1|217415.1|217439.4|217389.4|36
1638199340000|2021-11-29 15:22:20|217462.9|217412.9|217455.1|217405.1|217469.4|217419.4|217453.8|217403.8|36
1638199350000|2021-11-29 15:22:30|217456.6|217406.6|217489.2|217439.2|217493.8|217443.8|217454.5|217404.5|34
1638199360000|2021-11-29 15:22:40|217492|217442|217487.4|217437.4|217497.5|217447.5|217483.8|217433.8|29
1638199370000|2021-11-29 15:22:50|217487.5|217437.5|217490.5|217440.5|217491.8|217441.8|217482.8|217432.8|28
1638199380000|2021-11-29 15:23:00|217485.4|217435.4|217489.9|217439.9|217490.1|217440.1|217479.8|217429.8|30
1638199390000|2021-11-29 15:23:10|217488.9|217438.9|217484|217434|217492|217442|217484|217434|34
1638199400000|2021-11-29 15:23:20|217486.9|217436.9|217484.6|217434.6|217493.1|217443.1|217477.5|217427.5|33
1638199410000|2021-11-29 15:23:30|217490.6|217440.6|217480.5|217430.5|217493.4|217443.4|217479.4|217429.4|30
1638199420000|2021-11-29 15:23:40|217481.5|217431.5|217479.8|217429.8|217484.2|217434.2|217478.6|217428.6|29
1638199430000|2021-11-29 15:23:50|217481.7|217431.7|217477.6|217427.6|217482.4|217432.4|217476.8|217426.8|29
1638199440000|2021-11-29 15:24:00|217477.8|217427.8|217478.9|217428.9|217483.6|217433.6|217476.2|217426.2|30
1638199450000|2021-11-29 15:24:10|217478.7|217428.7|217477.3|217427.3|217483.5|217433.5|217477.3|217427.3|29
1638199460000|2021-11-29 15:24:20|217476|217426|217475.6|217425.6|217480.8|217430.8|217471.7|217421.7|34
1638199470000|2021-11-29 15:24:30|217479.6|217429.6|217460.3|217410.3|217479.6|217429.6|217455.7|217405.7|34
1638199480000|2021-11-29 15:24:40|217457.9|217407.9|217457.7|217407.7|217464.7|217414.7|217453.1|217403.1|30
1638199490000|2021-11-29 15:24:50|217457.8|217407.8|217415.3|217365.3|217458.5|217408.5|217413.8|217363.8|29
1638199500000|2021-11-29 15:25:00|217415.1|217365.1|217415.4|217365.4|217420.3|217370.3|217414.3|217364.3|26
1638199510000|2021-11-29 15:25:10|217415.2|217365.2|217404.6|217354.6|217415.2|217365.2|217352.1|217302.1|29
1638199520000|2021-11-29 15:25:20|217403.4|217353.4|217402.7|217352.7|217407.2|217357.2|217396.2|217346.2|26
1638199530000|2021-11-29 15:25:30|217402.5|217352.5|217400|217350|217413.5|217363.5|217392.9|217342.9|39
1638199540000|2021-11-29 15:25:40|217396.3|217346.3|217374.2|217324.2|217399.3|217349.3|217373.4|217323.4|35
1638199550000|2021-11-29 15:25:50|217374.1|217324.1|217352.6|217302.6|217384.4|217334.4|217349.9|217299.9|35
1638199560000|2021-11-29 15:26:00|217351.9|217301.9|217358.1|217308.1|217359.7|217309.7|217350.8|217300.8|24
1638199570000|2021-11-29 15:26:10|217357.7|217307.7|217388.3|217338.3|217394.6|217344.6|217357.7|217307.7|33
1638199580000|2021-11-29 15:26:20|217386.9|217336.9|217385.6|217335.6|217386.9|217336.9|217380.8|217330.8|32
1638199590000|2021-11-29 15:26:30|217386.1|217336.1|217431.3|217381.3|217436|217386|217379.7|217329.7|29
1638199600000|2021-11-29 15:26:40|217429.3|217379.3|217399.9|217349.9|217431.6|217381.6|217399.6|217349.6|38
1638199610000|2021-11-29 15:26:50|217399.1|217349.1|217393.7|217343.7|217401.7|217351.7|217390.2|217340.2|32
1638199620000|2021-11-29 15:27:00|217396.8|217346.8|217442.1|217392.1|217447.5|217397.5|217396.6|217346.6|25
1638199630000|2021-11-29 15:27:10|217441.3|217391.3|217437.6|217387.6|217447.6|217397.6|217434.3|217384.3|22
1638199640000|2021-11-29 15:27:20|217439.9|217389.9|217470.7|217420.7|217477.6|217427.6|217435.7|217385.7|33
1638199650000|2021-11-29 15:27:30|217471.9|217421.9|217481.7|217431.7|217487.9|217437.9|217470.8|217420.8|35
1638199660000|2021-11-29 15:27:40|217484.6|217434.6|217486.3|217436.3|217487.5|217437.5|217477|217427|31
1638199670000|2021-11-29 15:27:50|217486.1|217436.1|217479.5|217429.5|217488|217438|217477.7|217427.7|33
1638199680000|2021-11-29 15:28:00|217480.1|217430.1|217477.1|217427.1|217480.2|217430.2|217476.9|217426.9|29
1638199690000|2021-11-29 15:28:10|217476.8|217426.8|217510.2|217460.2|217516.7|217466.7|217475.7|217425.7|31
1638199700000|2021-11-29 15:28:20|217510.4|217460.4|217510.4|217460.4|217528.6|217478.6|217506.2|217456.2|23
1638199710000|2021-11-29 15:28:30|217508.6|217458.6|217504.7|217454.7|217513.3|217463.3|217501.8|217451.8|26
1638199720000|2021-11-29 15:28:40|217505.5|217455.5|217502.3|217452.3|217510.6|217460.6|217500.1|217450.1|26
1638199730000|2021-11-29 15:28:50|217502.1|217452.1|217509|217459|217509|217459|217499.4|217449.4|28
1638199740000|2021-11-29 15:29:00|217506.4|217456.4|217466.7|217416.7|217507.7|217457.7|217454.2|217404.2|35
1638199750000|2021-11-29 15:29:10|217468.1|217418.1|217473.4|217423.4|217474.6|217424.6|217462|217412|33
1638199760000|2021-11-29 15:29:20|217473.5|217423.5|217472.4|217422.4|217475.6|217425.6|217466.3|217416.3|30
1638199770000|2021-11-29 15:29:30|217472.7|217422.7|217472.6|217422.6|217475.4|217425.4|217463.9|217413.9|32
1638199780000|2021-11-29 15:29:40|217474.8|217424.8|217451.6|217401.6|217474.8|217424.8|217428.7|217378.7|35
1638199790000|2021-11-29 15:29:50|217451.1|217401.1|217464.3|217414.3|217468.5|217418.5|217439.8|217389.8|38
1638199800000|2021-11-29 15:30:00|217469.5|217419.5|217474.8|217424.8|217475.7|217425.7|217462.4|217412.4|32
1638199810000|2021-11-29 15:30:10|217475|217425|217476.7|217426.7|217506.5|217456.5|217472.3|217422.3|37
1638199820000|2021-11-29 15:30:20|217476.5|217426.5|217470.5|217420.5|217476.5|217426.5|217465.6|217415.6|34
1638199830000|2021-11-29 15:30:30|217472.6|217422.6|217507.5|217457.5|217513.7|217463.7|217470.8|217420.8|35
1638199840000|2021-11-29 15:30:40|217507.8|217457.8|217560|217510|217568.3|217518.3|217500.5|217450.5|31
1638199850000|2021-11-29 15:30:50|217564.3|217514.3|217563.4|217513.4|217564.6|217514.6|217559|217509|30
1638199860000|2021-11-29 15:31:00|217564.6|217514.6|217535.5|217485.5|217564.6|217514.6|217533.3|217483.3|38
1638199870000|2021-11-29 15:31:10|217532.1|217482.1|217573.3|217523.3|217576.5|217526.5|217531.4|217481.4|34
1638199880000|2021-11-29 15:31:20|217573.2|217523.2|217577.2|217527.2|217577.7|217527.7|217570.2|217520.2|32
1638199890000|2021-11-29 15:31:30|217577.3|217527.3|217580|217530|217580|217530|217572.6|217522.6|32
1638199900000|2021-11-29 15:31:40|217579.3|217529.3|217661.8|217611.8|217673.8|217623.8|217574.3|217524.3|39
1638199910000|2021-11-29 15:31:50|217667.2|217617.2|217709.9|217659.9|217716.3|217666.3|217651.7|217601.7|32
1638199920000|2021-11-29 15:32:00|217709.3|217659.3|217670.1|217620.1|217728.2|217678.2|217659.4|217609.4|40
1638199930000|2021-11-29 15:32:10|217669.9|217619.9|217640.4|217590.4|217669.9|217619.9|217626.2|217576.2|37
1638199940000|2021-11-29 15:32:20|217642.3|217592.3|217640.1|217590.1|217643.8|217593.8|217635.4|217585.4|31
1638199950000|2021-11-29 15:32:30|217638.4|217588.4|217637.8|217587.8|217640.8|217590.8|217630.1|217580.1|31
1638199960000|2021-11-29 15:32:40|217635.6|217585.6|217667.5|217617.5|217669.8|217619.8|217635.6|217585.6|38
1638199970000|2021-11-29 15:32:50|217668.9|217618.9|217675.9|217625.9|217680.5|217630.5|217652.8|217602.8|39
1638199980000|2021-11-29 15:33:00|217674.8|217624.8|217651.9|217601.9|217706.8|217656.8|217651.9|217601.9|36
1638199990000|2021-11-29 15:33:10|217653.7|217603.7|217668.1|217618.1|217669|217619|217651.9|217601.9|31
1638200000000|2021-11-29 15:33:20|217669.8|217619.8|217663.5|217613.5|217670.2|217620.2|217655.3|217605.3|29
1638200010000|2021-11-29 15:33:30|217659.9|217609.9|217661.8|217611.8|217678.1|217628.1|217633.4|217583.4|32
1638200020000|2021-11-29 15:33:40|217626.6|217576.6|217621.1|217571.1|217638.8|217588.8|217612.9|217562.9|34
1638200030000|2021-11-29 15:33:50|217619.6|217569.6|217612.5|217562.5|217628.1|217578.1|217605.5|217555.5|33
1638200040000|2021-11-29 15:34:00|217618.3|217568.3|217631.9|217581.9|217642|217592|217618.3|217568.3|33
1638200050000|2021-11-29 15:34:10|217631.1|217581.1|217634|217584|217639.7|217589.7|217624.7|217574.7|36
1638200060000|2021-11-29 15:34:20|217632.1|217582.1|217647.3|217597.3|217661.2|217611.2|217631.1|217581.1|33
1638200070000|2021-11-29 15:34:30|217647.8|217597.8|217650.4|217600.4|217656.4|217606.4|217647.8|217597.8|25
1638200080000|2021-11-29 15:34:40|217650.3|217600.3|217638.8|217588.8|217650.9|217600.9|217631.5|217581.5|29
1638200090000|2021-11-29 15:34:50|217638.1|217588.1|217599.6|217549.6|217642.6|217592.6|217599.2|217549.2|38
1638200100000|2021-11-29 15:35:00|217600.6|217550.6|217573.4|217523.4|217601.3|217551.3|217564.9|217514.9|37
1638200110000|2021-11-29 15:35:10|217572.1|217522.1|217568.1|217518.1|217581.2|217531.2|217568.1|217518.1|31
1638200120000|2021-11-29 15:35:20|217568|217518|217569.7|217519.7|217572.3|217522.3|217567.5|217517.5|38
1638200130000|2021-11-29 15:35:30|217569.9|217519.9|217636.3|217586.3|217662.9|217612.9|217569.9|217519.9|33
1638200140000|2021-11-29 15:35:40|217636.2|217586.2|217634.7|217584.7|217639.5|217589.5|217631|217581|30
1638200150000|2021-11-29 15:35:50|217633.8|217583.8|217633.1|217583.1|217637.6|217587.6|217630.9|217580.9|27
1638200160000|2021-11-29 15:36:00|217633.4|217583.4|217626.8|217576.8|217633.4|217583.4|217625.8|217575.8|21
1638200170000|2021-11-29 15:36:10|217627.2|217577.2|217628.7|217578.7|217630.6|217580.6|217627.1|217577.1|19
1638200180000|2021-11-29 15:36:20|217629.4|217579.4|217632.6|217582.6|217632.6|217582.6|217624.7|217574.7|21
1638200190000|2021-11-29 15:36:30|217631.8|217581.8|217629|217579|217631.8|217581.8|217622.6|217572.6|31
1638200200000|2021-11-29 15:36:40|217627.4|217577.4|217629.4|217579.4|217634.9|217584.9|217627.4|217577.4|19
1638200210000|2021-11-29 15:36:50|217623.9|217573.9|217624.3|217574.3|217624.9|217574.9|217617.7|217567.7|21
1638200220000|2021-11-29 15:37:00|217623.7|217573.7|217614.4|217564.4|217624.4|217574.4|217611.9|217561.9|31
1638200230000|2021-11-29 15:37:10|217614.9|217564.9|217575|217525|217616.7|217566.7|217573|217523|35
1638200240000|2021-11-29 15:37:20|217576.2|217526.2|217577.4|217527.4|217580.3|217530.3|217573|217523|38
1638200250000|2021-11-29 15:37:30|217576.6|217526.6|217565.8|217515.8|217576.6|217526.6|217565.1|217515.1|35
1638200260000|2021-11-29 15:37:40|217566|217516|217570.6|217520.6|217573.1|217523.1|217564.8|217514.8|30
1638200270000|2021-11-29 15:37:50|217572.2|217522.2|217571.2|217521.2|217573.2|217523.2|217569.5|217519.5|26
1638200280000|2021-11-29 15:38:00|217571.4|217521.4|217567.5|217517.5|217584|217534|217567.5|217517.5|26
1638200290000|2021-11-29 15:38:10|217569.5|217519.5|217526.3|217476.3|217570.8|217520.8|217515.3|217465.3|35
1638200300000|2021-11-29 15:38:20|217523.8|217473.8|217605|217555|217605|217555|217513.2|217463.2|38
1638200310000|2021-11-29 15:38:30|217608.2|217558.2|217692.7|217642.7|217692.7|217642.7|217608.2|217558.2|35
1638200320000|2021-11-29 15:38:40|217690.6|217640.6|217656.4|217606.4|217697.8|217647.8|217656.4|217606.4|32
1638200330000|2021-11-29 15:38:50|217650.2|217600.2|217673|217623|217678.3|217628.3|217634.6|217584.6|35
1638200340000|2021-11-29 15:39:00|217674.4|217624.4|217669.2|217619.2|217674.9|217624.9|217664.4|217614.4|34
1638200350000|2021-11-29 15:39:10|217669.6|217619.6|217674.2|217624.2|217675.8|217625.8|217667.1|217617.1|28
1638200360000|2021-11-29 15:39:20|217671.8|217621.8|217640.1|217590.1|217671.8|217621.8|217637|217587|27
1638200370000|2021-11-29 15:39:30|217639.6|217589.6|217626.2|217576.2|217640.4|217590.4|217621.3|217571.3|29
1638200380000|2021-11-29 15:39:40|217626.5|217576.5|217606.8|217556.8|217626.5|217576.5|217604.9|217554.9|29
1638200390000|2021-11-29 15:39:50|217606.9|217556.9|217602.1|217552.1|217606.9|217556.9|217600.3|217550.3|24
1638200400000|2021-11-29 15:40:00|217602.3|217552.3|217603.7|217553.7|217605.2|217555.2|217599.4|217549.4|31
1638200410000|2021-11-29 15:40:10|217604.5|217554.5|217588.3|217538.3|217606.9|217556.9|217588.3|217538.3|37
1638200420000|2021-11-29 15:40:20|217591.4|217541.4|217564.1|217514.1|217593.8|217543.8|217559.3|217509.3|33
1638200430000|2021-11-29 15:40:30|217562.5|217512.5|217560.9|217510.9|217563.9|217513.9|217555.2|217505.2|31
1638200440000|2021-11-29 15:40:40|217560.7|217510.7|217563.7|217513.7|217567|217517|217560.7|217510.7|30
1638200450000|2021-11-29 15:40:50|217564.8|217514.8|217554|217504|217564.8|217514.8|217549.4|217499.4|30
1638200460000|2021-11-29 15:41:00|217555.1|217505.1|217551.2|217501.2|217556.4|217506.4|217550.5|217500.5|22
1638200470000|2021-11-29 15:41:10|217550.1|217500.1|217500.1|217450.1|217550.1|217500.1|217480.4|217430.4|36
1638200480000|2021-11-29 15:41:20|217495.8|217445.8|217465|217415|217495.8|217445.8|217462.7|217412.7|35
1638200490000|2021-11-29 15:41:30|217463.2|217413.2|217571.3|217521.3|217573.8|217523.8|217462.4|217412.4|35
1638200500000|2021-11-29 15:41:40|217571.7|217521.7|217499.2|217449.2|217608.4|217558.4|217495.5|217445.5|37
1638200510000|2021-11-29 15:41:50|217497.8|217447.8|217502.9|217452.9|217517.5|217467.5|217492.8|217442.8|33
1638200520000|2021-11-29 15:42:00|217502.8|217452.8|217487|217437|217507.6|217457.6|217487|217437|31
1638200530000|2021-11-29 15:42:10|217482.2|217432.2|217519.9|217469.9|217519.9|217469.9|217482.2|217432.2|34
1638200540000|2021-11-29 15:42:20|217522.4|217472.4|217539.2|217489.2|217540|217490|217510.7|217460.7|32
1638200550000|2021-11-29 15:42:30|217536.9|217486.9|217531.4|217481.4|217574.4|217524.4|217526.2|217476.2|32
1638200560000|2021-11-29 15:42:40|217532|217482|217522.5|217472.5|217532|217482|217521.7|217471.7|32
1638200570000|2021-11-29 15:42:50|217522.8|217472.8|217524.8|217474.8|217527.1|217477.1|217519.8|217469.8|35
1638200580000|2021-11-29 15:43:00|217522.9|217472.9|217481.5|217431.5|217523.5|217473.5|217479.4|217429.4|35
1638200590000|2021-11-29 15:43:10|217480|217430|217482.4|217432.4|217484.3|217434.3|217474.1|217424.1|36
1638200600000|2021-11-29 15:43:20|217481.2|217431.2|217481.9|217431.9|217483.3|217433.3|217475.7|217425.7|34
1638200610000|2021-11-29 15:43:30|217478.2|217428.2|217470.6|217420.6|217482.3|217432.3|217469.8|217419.8|32
1638200620000|2021-11-29 15:43:40|217469.5|217419.5|217466.3|217416.3|217472.9|217422.9|217463.8|217413.8|29
1638200630000|2021-11-29 15:43:50|217467.5|217417.5|217464.7|217414.7|217467.5|217417.5|217462.6|217412.6|24
1638200640000|2021-11-29 15:44:00|217465.3|217415.3|217381.1|217331.1|217465.7|217415.7|217353.1|217303.1|37
1638200650000|2021-11-29 15:44:10|217379.3|217329.3|217383.7|217333.7|217385.6|217335.6|217375.7|217325.7|36
1638200660000|2021-11-29 15:44:20|217384.1|217334.1|217357.3|217307.3|217386.2|217336.2|217353.5|217303.5|34
1638200670000|2021-11-29 15:44:30|217354.9|217304.9|217349.6|217299.6|217357.1|217307.1|217348.8|217298.8|33
1638200680000|2021-11-29 15:44:40|217348|217298|217351.6|217301.6|217353.2|217303.2|217347|217297|19
1638200690000|2021-11-29 15:44:50|217351.9|217301.9|217339.5|217289.5|217351.9|217301.9|217320.1|217270.1|25
1638200700000|2021-11-29 15:45:00|217342.5|217292.5|217339.9|217289.9|217343.1|217293.1|217330.1|217280.1|33
1638200710000|2021-11-29 15:45:10|217337|217287|217387.9|217337.9|217389.8|217339.8|217333.8|217283.8|26
1638200720000|2021-11-29 15:45:20|217387.8|217337.8|217391.6|217341.6|217394.8|217344.8|217387.8|217337.8|30
1638200730000|2021-11-29 15:45:30|217392.2|217342.2|217394.3|217344.3|217396.3|217346.3|217390.1|217340.1|27
1638200740000|2021-11-29 15:45:40|217396.2|217346.2|217432.5|217382.5|217443.1|217393.1|217393.9|217343.9|26
1638200750000|2021-11-29 15:45:50|217430.8|217380.8|217368.6|217318.6|217430.8|217380.8|217368.6|217318.6|38
1638200760000|2021-11-29 15:46:00|217369.9|217319.9|217348|217298|217374.9|217324.9|217338.7|217288.7|32
1638200770000|2021-11-29 15:46:10|217346.6|217296.6|217292.9|217242.9|217346.6|217296.6|217280.8|217230.8|38
1638200780000|2021-11-29 15:46:20|217298.7|217248.7|217292.9|217242.9|217307.1|217257.1|217291.9|217241.9|30
1638200790000|2021-11-29 15:46:30|217290.1|217240.1|217277.5|217227.5|217292.3|217242.3|217268.5|217218.5|32
1638200800000|2021-11-29 15:46:40|217276.2|217226.2|217293.9|217243.9|217293.9|217243.9|217237.6|217187.6|38
1638200810000|2021-11-29 15:46:50|217293.1|217243.1|217288.7|217238.7|217296.4|217246.4|217286.5|217236.5|32
1638200820000|2021-11-29 15:47:00|217289.6|217239.6|217294.6|217244.6|217339.4|217289.4|217289.6|217239.6|35
1638200830000|2021-11-29 15:47:10|217286.8|217236.8|217286.6|217236.6|217288.6|217238.6|217257.5|217207.5|32
1638200840000|2021-11-29 15:47:20|217283.2|217233.2|217288.9|217238.9|217299.6|217249.6|217283.2|217233.2|21
1638200850000|2021-11-29 15:47:30|217293.2|217243.2|217288|217238|217305.1|217255.1|217279.5|217229.5|26
1638200860000|2021-11-29 15:47:40|217284.2|217234.2|217322|217272|217339.1|217289.1|217284.2|217234.2|32
1638200870000|2021-11-29 15:47:50|217323.2|217273.2|217310.9|217260.9|217324.2|217274.2|217300.9|217250.9|32
1638200880000|2021-11-29 15:48:00|217310.5|217260.5|217324.7|217274.7|217326.5|217276.5|217310.4|217260.4|32
1638200890000|2021-11-29 15:48:10|217326.3|217276.3|217329.2|217279.2|217331.3|217281.3|217324.6|217274.6|25
1638200900000|2021-11-29 15:48:20|217329.9|217279.9|217264.2|217214.2|217331|217281|217258.9|217208.9|36
1638200910000|2021-11-29 15:48:30|217265|217215|217263.6|217213.6|217270.3|217220.3|217260.6|217210.6|30
1638200920000|2021-11-29 15:48:40|217263.9|217213.9|217304.1|217254.1|217308.5|217258.5|217263.3|217213.3|35
1638200930000|2021-11-29 15:48:50|217300.9|217250.9|217307.4|217257.4|217307.6|217257.6|217296.4|217246.4|32
1638200940000|2021-11-29 15:49:00|217307.3|217257.3|217372.3|217322.3|217385.3|217335.3|217306.9|217256.9|36
1638200950000|2021-11-29 15:49:10|217372.1|217322.1|217383.2|217333.2|217390.4|217340.4|217372.1|217322.1|32
1638200960000|2021-11-29 15:49:20|217378.9|217328.9|217379.8|217329.8|217385|217335|217374.6|217324.6|31
1638200970000|2021-11-29 15:49:30|217379.3|217329.3|217379.7|217329.7|217411.4|217361.4|217372.6|217322.6|35
1638200980000|2021-11-29 15:49:40|217383.9|217333.9|217375.4|217325.4|217388.6|217338.6|217365.8|217315.8|35
1638200990000|2021-11-29 15:49:50|217375.1|217325.1|217360.8|217310.8|217402.8|217352.8|217360|217310|40
1638201000000|2021-11-29 15:50:00|217363.9|217313.9|217367.1|217317.1|217369.2|217319.2|217361.1|217311.1|31
1638201010000|2021-11-29 15:50:10|217366.4|217316.4|217433.3|217383.3|217435.9|217385.9|217365.9|217315.9|29
1638201020000|2021-11-29 15:50:20|217436.1|217386.1|217414.1|217364.1|217449.9|217399.9|217413.2|217363.2|38
1638201030000|2021-11-29 15:50:30|217423.4|217373.4|217409.9|217359.9|217423.4|217373.4|217408.7|217358.7|32
1638201040000|2021-11-29 15:50:40|217411.6|217361.6|217325.6|217275.6|217411.6|217361.6|217285.7|217235.7|36
1638201050000|2021-11-29 15:50:50|217335.4|217285.4|217362.2|217312.2|217362.2|217312.2|217332.7|217282.7|36
1638201060000|2021-11-29 15:51:00|217362.8|217312.8|217388.2|217338.2|217390.1|217340.1|217347|217297|32
1638201070000|2021-11-29 15:51:10|217382.9|217332.9|217355.3|217305.3|217388.3|217338.3|217346.5|217296.5|35
1638201080000|2021-11-29 15:51:20|217357.8|217307.8|217354.2|217304.2|217361.2|217311.2|217354.2|217304.2|32
1638201090000|2021-11-29 15:51:30|217357.6|217307.6|217359.2|217309.2|217361.6|217311.6|217354|217304|33
1638201100000|2021-11-29 15:51:40|217358.9|217308.9|217355.8|217305.8|217379.8|217329.8|217355.2|217305.2|32
1638201110000|2021-11-29 15:51:50|217359|217309|217338.3|217288.3|217359|217309|217325|217275|32
1638201120000|2021-11-29 15:52:00|217337.9|217287.9|217331|217281|217341.1|217291.1|217331|217281|34
1638201130000|2021-11-29 15:52:10|217331.3|217281.3|217327.6|217277.6|217333.7|217283.7|217326.9|217276.9|35
1638201140000|2021-11-29 15:52:20|217327.2|217277.2|217321.4|217271.4|217329.9|217279.9|217320.5|217270.5|32
1638201150000|2021-11-29 15:52:30|217322.5|217272.5|217334.1|217284.1|217334.7|217284.7|217322.5|217272.5|31
1638201160000|2021-11-29 15:52:40|217334.8|217284.8|217351.4|217301.4|217357.3|217307.3|217332.6|217282.6|33
1638201170000|2021-11-29 15:52:50|217352|217302|217363.9|217313.9|217363.9|217313.9|217346.8|217296.8|37
1638201180000|2021-11-29 15:53:00|217360.3|217310.3|217354.3|217304.3|217361|217311|217350.5|217300.5|34
1638201190000|2021-11-29 15:53:10|217354|217304|217332.5|217282.5|217356.5|217306.5|217321.3|217271.3|36
1638201200000|2021-11-29 15:53:20|217333.4|217283.4|217360.8|217310.8|217362.1|217312.1|217330.1|217280.1|35
1638201210000|2021-11-29 15:53:30|217373|217323|217433.5|217383.5|217435.5|217385.5|217373|217323|35
1638201220000|2021-11-29 15:53:40|217433.2|217383.2|217424.4|217374.4|217433.2|217383.2|217421.4|217371.4|29
1638201230000|2021-11-29 15:53:50|217424.3|217374.3|217465.8|217415.8|217472.1|217422.1|217423.2|217373.2|34
1638201240000|2021-11-29 15:54:00|217461.8|217411.8|217458.2|217408.2|217469.7|217419.7|217449.6|217399.6|32
1638201250000|2021-11-29 15:54:10|217458.1|217408.1|217462.7|217412.7|217488|217438|217458.1|217408.1|37
1638201260000|2021-11-29 15:54:20|217462.9|217412.9|217468.1|217418.1|217468.1|217418.1|217462.9|217412.9|31
1638201270000|2021-11-29 15:54:30|217468.9|217418.9|217464.5|217414.5|217469.6|217419.6|217458.7|217408.7|31
1638201280000|2021-11-29 15:54:40|217467.1|217417.1|217462.9|217412.9|217468.1|217418.1|217457.8|217407.8|33
1638201290000|2021-11-29 15:54:50|217461.6|217411.6|217461.8|217411.8|217465|217415|217454.8|217404.8|33
1638201300000|2021-11-29 15:55:00|217461.4|217411.4|217437.4|217387.4|217461.4|217411.4|217420.9|217370.9|33
1638201310000|2021-11-29 15:55:10|217437.5|217387.5|217430.5|217380.5|217439|217389|217428.4|217378.4|33
1638201320000|2021-11-29 15:55:20|217443.2|217393.2|217460.6|217410.6|217463.3|217413.3|217443.2|217393.2|37
1638201330000|2021-11-29 15:55:30|217462.3|217412.3|217453.5|217403.5|217462.3|217412.3|217451.5|217401.5|25
1638201340000|2021-11-29 15:55:40|217453.2|217403.2|217434.9|217384.9|217453.2|217403.2|217434.4|217384.4|28
1638201350000|2021-11-29 15:55:50|217439.2|217389.2|217440.5|217390.5|217440.5|217390.5|217431.7|217381.7|32
1638201360000|2021-11-29 15:56:00|217443.9|217393.9|217441.2|217391.2|217444.2|217394.2|217435.6|217385.6|25
1638201370000|2021-11-29 15:56:10|217441|217391|217437.3|217387.3|217441.5|217391.5|217432.8|217382.8|32
1638201380000|2021-11-29 15:56:20|217436.6|217386.6|217434|217384|217438.7|217388.7|217433.3|217383.3|22
1638201390000|2021-11-29 15:56:30|217437.1|217387.1|217386.3|217336.3|217438.5|217388.5|217382.5|217332.5|30
1638201400000|2021-11-29 15:56:40|217388.8|217338.8|217391.6|217341.6|217392.9|217342.9|217387.5|217337.5|26
1638201410000|2021-11-29 15:56:50|217391.7|217341.7|217412.8|217362.8|217416.2|217366.2|217388.2|217338.2|31
1638201420000|2021-11-29 15:57:00|217412.1|217362.1|217406.9|217356.9|217418.5|217368.5|217405.6|217355.6|32
1638201430000|2021-11-29 15:57:10|217407.2|217357.2|217425.2|217375.2|217426.2|217376.2|217404.1|217354.1|29
1638201440000|2021-11-29 15:57:20|217422.9|217372.9|217422.3|217372.3|217429|217379|217421.3|217371.3|32
1638201450000|2021-11-29 15:57:30|217427.5|217377.5|217496.1|217446.1|217515|217465|217427.5|217377.5|38
1638201460000|2021-11-29 15:57:40|217498|217448|217536.6|217486.6|217540|217490|217497.2|217447.2|36
1638201470000|2021-11-29 15:57:50|217538|217488|217574.7|217524.7|217575.5|217525.5|217534.9|217484.9|39
1638201480000|2021-11-29 15:58:00|217575.4|217525.4|217583.4|217533.4|217583.4|217533.4|217562.4|217512.4|31
1638201490000|2021-11-29 15:58:10|217587.4|217537.4|217572.5|217522.5|217590.7|217540.7|217562.8|217512.8|32
1638201500000|2021-11-29 15:58:20|217572.4|217522.4|217607.6|217557.6|217613.7|217563.7|217564.9|217514.9|35
1638201510000|2021-11-29 15:58:30|217611.9|217561.9|217600.1|217550.1|217611.9|217561.9|217594.3|217544.3|29
1638201520000|2021-11-29 15:58:40|217600.4|217550.4|217610.1|217560.1|217610.1|217560.1|217593.6|217543.6|30
1638201530000|2021-11-29 15:58:50|217608.5|217558.5|217607.6|217557.6|217609.4|217559.4|217599.6|217549.6|31
1638201540000|2021-11-29 15:59:00|217607|217557|217607.2|217557.2|217611.9|217561.9|217603|217553|36
1638201550000|2021-11-29 15:59:10|217608.2|217558.2|217602.6|217552.6|217611.7|217561.7|217588.5|217538.5|40
1638201560000|2021-11-29 15:59:20|217601.7|217551.7|217597.8|217547.8|217604.2|217554.2|217596.7|217546.7|33
1638201570000|2021-11-29 15:59:30|217597.4|217547.4|217572.5|217522.5|217598.8|217548.8|217571.4|217521.4|34
1638201580000|2021-11-29 15:59:40|217572.8|217522.8|217568.8|217518.8|217591.4|217541.4|217567.2|217517.2|34
1638201590000|2021-11-29 15:59:50|217569.3|217519.3|217621.7|217571.7|217621.7|217571.7|217560|217510|39
1638201600000|2021-11-29 16:00:00|217618.4|217568.4|217559.6|217509.6|217623.9|217573.9|217556|217506|38
1638201610000|2021-11-29 16:00:10|217559.8|217509.8|217528.4|217478.4|217571.4|217521.4|217526.2|217476.2|37
1638201620000|2021-11-29 16:00:20|217524.3|217474.3|217510.7|217460.7|217524.3|217474.3|217510.7|217460.7|39
1638201630000|2021-11-29 16:00:30|217507.6|217457.6|217519.2|217469.2|217521.4|217471.4|217487.3|217437.3|34
1638201640000|2021-11-29 16:00:40|217516.8|217466.8|217480.3|217430.3|217532.8|217482.8|217472.5|217422.5|36
1638201650000|2021-11-29 16:00:50|217483.4|217433.4|217537|217487|217538.5|217488.5|217481.4|217431.4|36
1638201660000|2021-11-29 16:01:00|217533.3|217483.3|217521.3|217471.3|217533.8|217483.8|217521.3|217471.3|32
1638201670000|2021-11-29 16:01:10|217519.5|217469.5|217516.7|217466.7|217522.3|217472.3|217513.9|217463.9|32
1638201680000|2021-11-29 16:01:20|217520.1|217470.1|217523|217473|217529.1|217479.1|217517.7|217467.7|28
1638201690000|2021-11-29 16:01:30|217525.5|217475.5|217543.6|217493.6|217550.8|217500.8|217517.2|217467.2|37
1638201700000|2021-11-29 16:01:40|217558.8|217508.8|217578.5|217528.5|217583.5|217533.5|217558.8|217508.8|33
1638201710000|2021-11-29 16:01:50|217576.9|217526.9|217584|217534|217586.3|217536.3|217575|217525|33
1638201720000|2021-11-29 16:02:00|217583.8|217533.8|217603.2|217553.2|217616.6|217566.6|217583.8|217533.8|31
1638201730000|2021-11-29 16:02:10|217602.4|217552.4|217606.9|217556.9|217608.6|217558.6|217602.4|217552.4|23
1638201740000|2021-11-29 16:02:20|217604.1|217554.1|217561.9|217511.9|217606.9|217556.9|217561.9|217511.9|30
1638201750000|2021-11-29 16:02:30|217562.3|217512.3|217606.2|217556.2|217606.2|217556.2|217562.3|217512.3|33
1638201760000|2021-11-29 16:02:40|217603.7|217553.7|217616|217566|217617.5|217567.5|217600.8|217550.8|32
1638201770000|2021-11-29 16:02:50|217615.7|217565.7|217614.6|217564.6|217618.5|217568.5|217611.4|217561.4|28
1638201780000|2021-11-29 16:03:00|217615.9|217565.9|217617.7|217567.7|217620.5|217570.5|217599.5|217549.5|36
1638201790000|2021-11-29 16:03:10|217617.5|217567.5|217606.8|217556.8|217617.5|217567.5|217604.2|217554.2|31
1638201800000|2021-11-29 16:03:20|217607.8|217557.8|217557.2|217507.2|217609.4|217559.4|217557.2|217507.2|31
1638201810000|2021-11-29 16:03:30|217559.8|217509.8|217516.7|217466.7|217559.8|217509.8|217514.5|217464.5|34
1638201820000|2021-11-29 16:03:40|217513.2|217463.2|217481.3|217431.3|217517.9|217467.9|217480.4|217430.4|28
1638201830000|2021-11-29 16:03:50|217480.9|217430.9|217470|217420|217482.4|217432.4|217468.5|217418.5|29
1638201840000|2021-11-29 16:04:00|217471.3|217421.3|217452.4|217402.4|217473.1|217423.1|217449.1|217399.1|29
1638201850000|2021-11-29 16:04:10|217451.4|217401.4|217446.1|217396.1|217456.9|217406.9|217441.2|217391.2|30
1638201860000|2021-11-29 16:04:20|217446.7|217396.7|217562.8|217512.8|217569.1|217519.1|217446.7|217396.7|27
1638201870000|2021-11-29 16:04:30|217561.2|217511.2|217544.3|217494.3|217561.2|217511.2|217524.8|217474.8|31
1638201880000|2021-11-29 16:04:40|217543.3|217493.3|217529.3|217479.3|217545|217495|217524.5|217474.5|33
1638201890000|2021-11-29 16:04:50|217528.5|217478.5|217526.6|217476.6|217534.7|217484.7|217525.3|217475.3|30
1638201900000|2021-11-29 16:05:00|217526.1|217476.1|217527.9|217477.9|217529.2|217479.2|217523.7|217473.7|29
1638201910000|2021-11-29 16:05:10|217527.5|217477.5|217525.6|217475.6|217528.7|217478.7|217519.9|217469.9|27
1638201920000|2021-11-29 16:05:20|217526|217476|217537.5|217487.5|217556.7|217506.7|217523.3|217473.3|29
1638201930000|2021-11-29 16:05:30|217537.6|217487.6|217528.7|217478.7|217538.8|217488.8|217526.9|217476.9|18
1638201940000|2021-11-29 16:05:40|217527.5|217477.5|217529.6|217479.6|217533.2|217483.2|217526.6|217476.6|22
1638201950000|2021-11-29 16:05:50|217528.9|217478.9|217532.3|217482.3|217532.8|217482.8|217528.9|217478.9|17
1638201960000|2021-11-29 16:06:00|217533.4|217483.4|217535.3|217485.3|217536.9|217486.9|217525.5|217475.5|27
1638201970000|2021-11-29 16:06:10|217534.5|217484.5|217533.3|217483.3|217539.7|217489.7|217532.7|217482.7|24
1638201980000|2021-11-29 16:06:20|217531.2|217481.2|217535.6|217485.6|217537.9|217487.9|217529.9|217479.9|32
1638201990000|2021-11-29 16:06:30|217534.9|217484.9|217542.1|217492.1|217542.1|217492.1|217531.5|217481.5|23
1638202000000|2021-11-29 16:06:40|217540.7|217490.7|217534.5|217484.5|217542.3|217492.3|217533.5|217483.5|25
1638202010000|2021-11-29 16:06:50|217541.7|217491.7|217522.3|217472.3|217541.7|217491.7|217522.3|217472.3|25
1638202020000|2021-11-29 16:07:00|217519.5|217469.5|217527.2|217477.2|217530.4|217480.4|217519.5|217469.5|23
1638202030000|2021-11-29 16:07:10|217527|217477|217542.3|217492.3|217546.1|217496.1|217526.8|217476.8|26
1638202040000|2021-11-29 16:07:20|217541.6|217491.6|217542.4|217492.4|217545.8|217495.8|217540.9|217490.9|20
1638202050000|2021-11-29 16:07:30|217542.8|217492.8|217531.5|217481.5|217544.3|217494.3|217531.5|217481.5|22
1638202060000|2021-11-29 16:07:40|217531.7|217481.7|217548.5|217498.5|217554.9|217504.9|217530.6|217480.6|31
1638202070000|2021-11-29 16:07:50|217548.9|217498.9|217548.6|217498.6|217552.3|217502.3|217548.6|217498.6|22
1638202080000|2021-11-29 16:08:00|217548.9|217498.9|217536.7|217486.7|217548.9|217498.9|217531|217481|30
1638202090000|2021-11-29 16:08:10|217536|217486|217538|217488|217543.9|217493.9|217532|217482|21
1638202100000|2021-11-29 16:08:20|217537.8|217487.8|217543.3|217493.3|217545.2|217495.2|217537.8|217487.8|27
1638202110000|2021-11-29 16:08:30|217543.4|217493.4|217538.5|217488.5|217543.9|217493.9|217528.5|217478.5|29
1638202120000|2021-11-29 16:08:40|217538|217488|217542.6|217492.6|217546.8|217496.8|217538|217488|24
1638202130000|2021-11-29 16:08:50|217542.4|217492.4|217535.2|217485.2|217544.7|217494.7|217526.6|217476.6|24
1638202140000|2021-11-29 16:09:00|217532.9|217482.9|217540.4|217490.4|217542.5|217492.5|217532.9|217482.9|32
1638202150000|2021-11-29 16:09:10|217540.8|217490.8|217614.9|217564.9|217618.2|217568.2|217540.8|217490.8|27
1638202160000|2021-11-29 16:09:20|217613.8|217563.8|217617.1|217567.1|217617.3|217567.3|217613.4|217563.4|22
1638202170000|2021-11-29 16:09:30|217616.9|217566.9|217616.5|217566.5|217620.3|217570.3|217616.2|217566.2|36
1638202180000|2021-11-29 16:09:40|217620.4|217570.4|217622|217572|217626.5|217576.5|217612.7|217562.7|33
1638202190000|2021-11-29 16:09:50|217623|217573|217608.4|217558.4|217623|217573|217608.4|217558.4|28
1638202200000|2021-11-29 16:10:00|217608.1|217558.1|217608.4|217558.4|217612.7|217562.7|217603.9|217553.9|26
1638202210000|2021-11-29 16:10:10|217607.8|217557.8|217606.8|217556.8|217607.8|217557.8|217603.6|217553.6|31
1638202220000|2021-11-29 16:10:20|217606|217556|217509.7|217459.7|217606|217556|217505|217455|31
1638202230000|2021-11-29 16:10:30|217510.3|217460.3|217510.7|217460.7|217514.5|217464.5|217507.9|217457.9|29
1638202240000|2021-11-29 16:10:40|217510.2|217460.2|217509.1|217459.1|217511.9|217461.9|217507.3|217457.3|23
1638202250000|2021-11-29 16:10:50|217510.9|217460.9|217483|217433|217510.9|217460.9|217479.8|217429.8|32
1638202260000|2021-11-29 16:11:00|217486.5|217436.5|217452.9|217402.9|217486.5|217436.5|217445.8|217395.8|36
1638202270000|2021-11-29 16:11:10|217455|217405|217451.8|217401.8|217457.7|217407.7|217448.2|217398.2|26
1638202280000|2021-11-29 16:11:20|217449.8|217399.8|217459.6|217409.6|217465.5|217415.5|217449|217399|25
1638202290000|2021-11-29 16:11:30|217463.4|217413.4|217464.2|217414.2|217465.3|217415.3|217448.5|217398.5|26
1638202300000|2021-11-29 16:11:40|217464.1|217414.1|217534.6|217484.6|217535.3|217485.3|217461.5|217411.5|34
1638202310000|2021-11-29 16:11:50|217531.2|217481.2|217533.7|217483.7|217548.6|217498.6|217531.2|217481.2|31
1638202320000|2021-11-29 16:12:00|217534.5|217484.5|217487.7|217437.7|217534.5|217484.5|217479.5|217429.5|23
1638202330000|2021-11-29 16:12:10|217486.6|217436.6|217456.7|217406.7|217498|217448|217442.8|217392.8|36
1638202340000|2021-11-29 16:12:20|217457.9|217407.9|217454.9|217404.9|217459.9|217409.9|217448.6|217398.6|32
1638202350000|2021-11-29 16:12:30|217452.3|217402.3|217438|217388|217452.3|217402.3|217438|217388|27
1638202360000|2021-11-29 16:12:40|217437.7|217387.7|217416.8|217366.8|217437.7|217387.7|217405.4|217355.4|28
1638202370000|2021-11-29 16:12:50|217416.6|217366.6|217403.3|217353.3|217420.9|217370.9|217390|217340|33
1638202380000|2021-11-29 16:13:00|217396.7|217346.7|217397.9|217347.9|217402.5|217352.5|217396.7|217346.7|27
1638202390000|2021-11-29 16:13:10|217399.6|217349.6|217394.1|217344.1|217403|217353|217393.6|217343.6|22
1638202400000|2021-11-29 16:13:20|217393.9|217343.9|217354.4|217304.4|217397.5|217347.5|217351.1|217301.1|34
1638202410000|2021-11-29 16:13:30|217353.6|217303.6|217360.5|217310.5|217366.7|217316.7|217353.6|217303.6|30
1638202420000|2021-11-29 16:13:40|217358.5|217308.5|217349.8|217299.8|217365.4|217315.4|217335.9|217285.9|28
1638202430000|2021-11-29 16:13:50|217347.9|217297.9|217334.3|217284.3|217352.6|217302.6|217334.3|217284.3|22
1638202440000|2021-11-29 16:14:00|217335.4|217285.4|217339.9|217289.9|217340.5|217290.5|217334.2|217284.2|19
1638202450000|2021-11-29 16:14:10|217339.4|217289.4|217325.2|217275.2|217339.4|217289.4|217318|217268|23
1638202460000|2021-11-29 16:14:20|217324|217274|217316.2|217266.2|217326.1|217276.1|217315.8|217265.8|24
1638202470000|2021-11-29 16:14:30|217320|217270|217317.8|217267.8|217320.6|217270.6|217316.5|217266.5|13
1638202480000|2021-11-29 16:14:40|217316.9|217266.9|217317.7|217267.7|217318.4|217268.4|217315.7|217265.7|21
1638202490000|2021-11-29 16:14:50|217317.9|217267.9|217368.6|217318.6|217374.4|217324.4|217317.8|217267.8|26
1638202500000|2021-11-29 16:15:00|217366.4|217316.4|217362.1|217312.1|217368.4|217318.4|217358.7|217308.7|33
1638202510000|2021-11-29 16:15:10|217360.9|217310.9|217361.8|217311.8|217361.8|217311.8|217357.9|217307.9|23
1638202520000|2021-11-29 16:15:20|217361.1|217311.1|217423.3|217373.3|217431|217381|217360.1|217310.1|26
1638202530000|2021-11-29 16:15:30|217433.9|217383.9|217498.4|217448.4|217500.4|217450.4|217429.5|217379.5|36
1638202540000|2021-11-29 16:15:40|217489.8|217439.8|217420.8|217370.8|217496.9|217446.9|217414.1|217364.1|30
1638202550000|2021-11-29 16:15:50|217422.1|217372.1|217443.2|217393.2|217463.7|217413.7|217420.5|217370.5|31
1638202560000|2021-11-29 16:16:00|217430.1|217380.1|217424.2|217374.2|217436.7|217386.7|217416.2|217366.2|28
1638202570000|2021-11-29 16:16:10|217424.3|217374.3|217416.1|217366.1|217426.3|217376.3|217412|217362|28
1638202580000|2021-11-29 16:16:20|217414.7|217364.7|217454.2|217404.2|217459.9|217409.9|217414.7|217364.7|25
1638202590000|2021-11-29 16:16:30|217455.6|217405.6|217470.7|217420.7|217470.7|217420.7|217454|217404|27
1638202600000|2021-11-29 16:16:40|217467.4|217417.4|217471.3|217421.3|217477.5|217427.5|217454.3|217404.3|31
1638202610000|2021-11-29 16:16:50|217469.8|217419.8|217495.1|217445.1|217502.7|217452.7|217469.8|217419.8|29
1638202620000|2021-11-29 16:17:00|217498.3|217448.3|217491.4|217441.4|217498.3|217448.3|217488.9|217438.9|22
1638202630000|2021-11-29 16:17:10|217492.4|217442.4|217491|217441|217500.1|217450.1|217490|217440|26
1638202640000|2021-11-29 16:17:20|217489.6|217439.6|217489.4|217439.4|217493.7|217443.7|217487.1|217437.1|28
1638202650000|2021-11-29 16:17:30|217455.9|217405.9|217448.5|217398.5|217455.9|217405.9|217444.2|217394.2|33
1638202660000|2021-11-29 16:17:40|217446.7|217396.7|217383.6|217333.6|217450.5|217400.5|217367|217317|34
1638202670000|2021-11-29 16:17:50|217381.5|217331.5|217414.4|217364.4|217423.6|217373.6|217381.5|217331.5|31
1638202680000|2021-11-29 16:18:00|217413.3|217363.3|217440.6|217390.6|217450.3|217400.3|217413.3|217363.3|32
1638202690000|2021-11-29 16:18:10|217438.3|217388.3|217444.4|217394.4|217446.6|217396.6|217438.2|217388.2|27
1638202700000|2021-11-29 16:18:20|217444.1|217394.1|217390.3|217340.3|217447.6|217397.6|217390.3|217340.3|32
1638202710000|2021-11-29 16:18:30|217391.5|217341.5|217406.1|217356.1|217407.5|217357.5|217388|217338|27
1638202720000|2021-11-29 16:18:40|217405.7|217355.7|217381.7|217331.7|217414.4|217364.4|217352.9|217302.9|36
1638202730000|2021-11-29 16:18:50|217376.5|217326.5|217355.2|217305.2|217376.5|217326.5|217355.2|217305.2|34
1638202740000|2021-11-29 16:19:00|217356.5|217306.5|217367.6|217317.6|217367.6|217317.6|217353.1|217303.1|32
1638202750000|2021-11-29 16:19:10|217366.5|217316.5|217369.4|217319.4|217380|217330|217363.7|217313.7|29
1638202760000|2021-11-29 16:19:20|217407|217357|217442.6|217392.6|217446|217396|217407|217357|26
1638202770000|2021-11-29 16:19:30|217439.2|217389.2|217500.7|217450.7|217500.7|217450.7|217431.4|217381.4|28
1638202780000|2021-11-29 16:19:40|217499.2|217449.2|217506.9|217456.9|217514.4|217464.4|217495.5|217445.5|28
1638202790000|2021-11-29 16:19:50|217505.9|217455.9|217528.8|217478.8|217531.5|217481.5|217505.6|217455.6|30
1638202800000|2021-11-29 16:20:00|217518.1|217468.1|217530.7|217480.7|217537.2|217487.2|217518.1|217468.1|26
1638202810000|2021-11-29 16:20:10|217521|217471|217530.4|217480.4|217548|217498|217521|217471|34
1638202820000|2021-11-29 16:20:20|217532.7|217482.7|217532.3|217482.3|217536.2|217486.2|217521.5|217471.5|34
1638202830000|2021-11-29 16:20:30|217530.8|217480.8|217529.7|217479.7|217531|217481|217523.1|217473.1|31
1638202840000|2021-11-29 16:20:40|217528.5|217478.5|217511.3|217461.3|217532.8|217482.8|217510.5|217460.5|32
1638202850000|2021-11-29 16:20:50|217510.6|217460.6|217530.5|217480.5|217532|217482|217509.8|217459.8|30
1638202860000|2021-11-29 16:21:00|217531.1|217481.1|217530.9|217480.9|217536.5|217486.5|217528.6|217478.6|28
1638202870000|2021-11-29 16:21:10|217530.7|217480.7|217511.6|217461.6|217530.9|217480.9|217495.3|217445.3|23
1638202880000|2021-11-29 16:21:20|217511.3|217461.3|217564|217514|217564.7|217514.7|217511.2|217461.2|21
1638202890000|2021-11-29 16:21:30|217566.5|217516.5|217567.7|217517.7|217569.8|217519.8|217565.6|217515.6|27
1638202900000|2021-11-29 16:21:40|217567.5|217517.5|217608.7|217558.7|217609.7|217559.7|217567.2|217517.2|25
1638202910000|2021-11-29 16:21:50|217608.1|217558.1|217625.8|217575.8|217628.9|217578.9|217605.6|217555.6|26
1638202920000|2021-11-29 16:22:00|217625.4|217575.4|217611.1|217561.1|217631.7|217581.7|217610.5|217560.5|31
1638202930000|2021-11-29 16:22:10|217613.3|217563.3|217570.1|217520.1|217613.3|217563.3|217562.8|217512.8|34
1638202940000|2021-11-29 16:22:20|217570.4|217520.4|217575.1|217525.1|217576.7|217526.7|217570.4|217520.4|19
1638202950000|2021-11-29 16:22:30|217574.8|217524.8|217639.2|217589.2|217639.5|217589.5|217572|217522|26
1638202960000|2021-11-29 16:22:40|217635.3|217585.3|217653.4|217603.4|217658|217608|217634.3|217584.3|30
1638202970000|2021-11-29 16:22:50|217653.9|217603.9|217628.1|217578.1|217669.3|217619.3|217624.9|217574.9|35
1638202980000|2021-11-29 16:23:00|217607.8|217557.8|217618.5|217568.5|217620.6|217570.6|217599.3|217549.3|32
1638202990000|2021-11-29 16:23:10|217613.3|217563.3|217625|217575|217625.2|217575.2|217613.3|217563.3|30
1638203000000|2021-11-29 16:23:20|217637.6|217587.6|217644.5|217594.5|217647.7|217597.7|217630.6|217580.6|29
1638203010000|2021-11-29 16:23:30|217639.5|217589.5|217565.9|217515.9|217644.5|217594.5|217563.4|217513.4|32
1638203020000|2021-11-29 16:23:40|217566.5|217516.5|217693.2|217643.2|217693.4|217643.4|217562.2|217512.2|34
1638203030000|2021-11-29 16:23:50|217683.1|217633.1|217677.9|217627.9|217689.3|217639.3|217669.9|217619.9|27
1638203040000|2021-11-29 16:24:00|217678.3|217628.3|217684.4|217634.4|217685|217635|217673.9|217623.9|26
1638203050000|2021-11-29 16:24:10|217686.8|217636.8|217718.3|217668.3|217732.8|217682.8|217671.5|217621.5|27
1638203060000|2021-11-29 16:24:20|217722.3|217672.3|217721.7|217671.7|217727.1|217677.1|217698.9|217648.9|28
1638203070000|2021-11-29 16:24:30|217718.2|217668.2|217696.9|217646.9|217739.5|217689.5|217682.6|217632.6|29
1638203080000|2021-11-29 16:24:40|217694.2|217644.2|217678.3|217628.3|217695.9|217645.9|217675.7|217625.7|22
1638203090000|2021-11-29 16:24:50|217678.6|217628.6|217668.8|217618.8|217698.7|217648.7|217665.3|217615.3|32
1638203100000|2021-11-29 16:25:00|217665.7|217615.7|217706.7|217656.7|217706.7|217656.7|217665.7|217615.7|26
1638203110000|2021-11-29 16:25:10|217701|217651|217739.4|217689.4|217751.5|217701.5|217697.7|217647.7|28
1638203120000|2021-11-29 16:25:20|217743.3|217693.3|217739.1|217689.1|217743.4|217693.4|217712.7|217662.7|34
1638203130000|2021-11-29 16:25:30|217740|217690|217708.6|217658.6|217741.7|217691.7|217708.6|217658.6|29
1638203140000|2021-11-29 16:25:40|217702.8|217652.8|217701.1|217651.1|217704|217654|217699.5|217649.5|27
1638203150000|2021-11-29 16:25:50|217701.3|217651.3|217687.2|217637.2|217701.8|217651.8|217686.7|217636.7|24
1638203160000|2021-11-29 16:26:00|217688.8|217638.8|217623|217573|217693.8|217643.8|217623|217573|34
1638203170000|2021-11-29 16:26:10|217619.9|217569.9|217553.4|217503.4|217623|217573|217552.1|217502.1|35
1638203180000|2021-11-29 16:26:20|217554|217504|217557.9|217507.9|217557.9|217507.9|217537|217487|20
1638203190000|2021-11-29 16:26:30|217556|217506|217636.8|217586.8|217648.8|217598.8|217555.8|217505.8|39
1638203200000|2021-11-29 16:26:40|217636.2|217586.2|217606.5|217556.5|217644.5|217594.5|217606.5|217556.5|28
1638203210000|2021-11-29 16:26:50|217607.5|217557.5|217565|217515|217612.5|217562.5|217561.9|217511.9|29
1638203220000|2021-11-29 16:27:00|217564.6|217514.6|217561.3|217511.3|217583.5|217533.5|217561.3|217511.3|30
1638203230000|2021-11-29 16:27:10|217560.9|217510.9|217677.7|217627.7|217687.2|217637.2|217560|217510|31
1638203240000|2021-11-29 16:27:20|217677.2|217627.2|217675.8|217625.8|217689.6|217639.6|217662.7|217612.7|30
1638203250000|2021-11-29 16:27:30|217675.7|217625.7|217709.4|217659.4|217715.2|217665.2|217675.3|217625.3|22
1638203260000|2021-11-29 16:27:40|217708.6|217658.6|217677.6|217627.6|217711.5|217661.5|217676.3|217626.3|28
1638203270000|2021-11-29 16:27:50|217676.8|217626.8|217677.2|217627.2|217687.2|217637.2|217648.4|217598.4|32
1638203280000|2021-11-29 16:28:00|217676.8|217626.8|217682.8|217632.8|217682.9|217632.9|217676.8|217626.8|22
1638203290000|2021-11-29 16:28:10|217682.4|217632.4|217741.2|217691.2|217741.2|217691.2|217682.3|217632.3|27
1638203300000|2021-11-29 16:28:20|217738.9|217688.9|217712.8|217662.8|217739.7|217689.7|217708.4|217658.4|27
1638203310000|2021-11-29 16:28:30|217712.3|217662.3|217773.7|217723.7|217773.8|217723.8|217712.3|217662.3|31
1638203320000|2021-11-29 16:28:40|217787.4|217737.4|217792.7|217742.7|217793.6|217743.6|217775.4|217725.4|28
1638203330000|2021-11-29 16:28:50|217807.9|217757.9|217815.5|217765.5|217828.7|217778.7|217807.9|217757.9|25
1638203340000|2021-11-29 16:29:00|217815.3|217765.3|217715|217665|217815.8|217765.8|217712.3|217662.3|30
1638203350000|2021-11-29 16:29:10|217705.8|217655.8|217783.9|217733.9|217789.4|217739.4|217703.5|217653.5|34
1638203360000|2021-11-29 16:29:20|217786.2|217736.2|217705.9|217655.9|217787.4|217737.4|217686.5|217636.5|32
1638203370000|2021-11-29 16:29:30|217704.7|217654.7|217779.8|217729.8|217779.8|217729.8|217703.3|217653.3|33
1638203380000|2021-11-29 16:29:40|217779.2|217729.2|217763.6|217713.6|217788.7|217738.7|217754.7|217704.7|37
1638203390000|2021-11-29 16:29:50|217762.4|217712.4|217744.2|217694.2|217771.6|217721.6|217717.3|217667.3|34
1638203400000|2021-11-29 16:30:00|217735.6|217685.6|217696.2|217646.2|217740|217690|217689|217639|37
1638203410000|2021-11-29 16:30:10|217695.1|217645.1|217630.8|217580.8|217696.5|217646.5|217581.4|217531.4|34
1638203420000|2021-11-29 16:30:20|217629.7|217579.7|217646|217596|217648.7|217598.7|217614|217564|35
1638203430000|2021-11-29 16:30:30|217647.7|217597.7|217651.7|217601.7|217659.2|217609.2|217628.8|217578.8|30
1638203440000|2021-11-29 16:30:40|217650|217600|217555.7|217505.7|217650.7|217600.7|217531.4|217481.4|33
1638203450000|2021-11-29 16:30:50|217556.5|217506.5|217563.4|217513.4|217564.3|217514.3|217545.9|217495.9|32
1638203460000|2021-11-29 16:31:00|217562.1|217512.1|217587.4|217537.4|217613|217563|217562.1|217512.1|35
1638203470000|2021-11-29 16:31:10|217588.6|217538.6|217509.8|217459.8|217588.6|217538.6|217509.8|217459.8|36
1638203480000|2021-11-29 16:31:20|217506.8|217456.8|217537.3|217487.3|217543.4|217493.4|217501.8|217451.8|30
1638203490000|2021-11-29 16:31:30|217540.5|217490.5|217554.5|217504.5|217555.9|217505.9|217538.7|217488.7|28
1638203500000|2021-11-29 16:31:40|217554.4|217504.4|217566.2|217516.2|217566.4|217516.4|217551.8|217501.8|25
1638203510000|2021-11-29 16:31:50|217578.2|217528.2|217581.4|217531.4|217592.3|217542.3|217569.1|217519.1|36
1638203520000|2021-11-29 16:32:00|217579.4|217529.4|217547.1|217497.1|217583.7|217533.7|217546.4|217496.4|26
1638203530000|2021-11-29 16:32:10|217547.4|217497.4|217582.4|217532.4|217582.4|217532.4|217542.5|217492.5|32
1638203540000|2021-11-29 16:32:20|217587.9|217537.9|217606.4|217556.4|217610.9|217560.9|217587.9|217537.9|35
1638203550000|2021-11-29 16:32:30|217607.1|217557.1|217558.1|217508.1|217607.1|217557.1|217558.1|217508.1|28
1638203560000|2021-11-29 16:32:40|217558.6|217508.6|217557.6|217507.6|217561.8|217511.8|217554.2|217504.2|25
1638203570000|2021-11-29 16:32:50|217559.7|217509.7|217561.9|217511.9|217564.4|217514.4|217558.5|217508.5|28
1638203580000|2021-11-29 16:33:00|217561.7|217511.7|217563.9|217513.9|217565.5|217515.5|217561.7|217511.7|20
1638203590000|2021-11-29 16:33:10|217564.1|217514.1|217556.9|217506.9|217564.1|217514.1|217556|217506|23
1638203600000|2021-11-29 16:33:20|217557.8|217507.8|217556.2|217506.2|217559.5|217509.5|217556.2|217506.2|16
1638203610000|2021-11-29 16:33:30|217555.2|217505.2|217557.5|217507.5|217557.5|217507.5|217549.6|217499.6|24
1638203620000|2021-11-29 16:33:40|217557|217507|217556.2|217506.2|217559|217509|217555.6|217505.6|22
1638203630000|2021-11-29 16:33:50|217557.1|217507.1|217560.6|217510.6|217562.7|217512.7|217557.1|217507.1|19
1638203640000|2021-11-29 16:34:00|217562.2|217512.2|217560.6|217510.6|217562.4|217512.4|217560|217510|13
1638203650000|2021-11-29 16:34:10|217563.8|217513.8|217558.2|217508.2|217563.9|217513.9|217558.2|217508.2|21
1638203660000|2021-11-29 16:34:20|217557.9|217507.9|217553.1|217503.1|217561.5|217511.5|217552.1|217502.1|17
1638203670000|2021-11-29 16:34:30|217553.6|217503.6|217553.6|217503.6|217557.6|217507.6|217550.7|217500.7|22
1638203680000|2021-11-29 16:34:40|217553.7|217503.7|217551.5|217501.5|217555.6|217505.6|217551.4|217501.4|27
1638203690000|2021-11-29 16:34:50|217551.8|217501.8|217508.8|217458.8|217552.4|217502.4|217502.9|217452.9|23
1638203700000|2021-11-29 16:35:00|217518.5|217468.5|217550.8|217500.8|217552.9|217502.9|217513.2|217463.2|32
1638203710000|2021-11-29 16:35:10|217546.9|217496.9|217548.8|217498.8|217553.7|217503.7|217546.9|217496.9|25
1638203720000|2021-11-29 16:35:20|217549.1|217499.1|217539.1|217489.1|217549.1|217499.1|217513.7|217463.7|27
1638203730000|2021-11-29 16:35:30|217540|217490|217538.5|217488.5|217542|217492|217535.9|217485.9|29
1638203740000|2021-11-29 16:35:40|217538.6|217488.6|217540|217490|217544.3|217494.3|217536.3|217486.3|27
1638203750000|2021-11-29 16:35:50|217540.2|217490.2|217526.3|217476.3|217541.7|217491.7|217523.7|217473.7|28
1638203760000|2021-11-29 16:36:00|217526.1|217476.1|217524.2|217474.2|217526.1|217476.1|217515.4|217465.4|31
1638203770000|2021-11-29 16:36:10|217523.7|217473.7|217520.1|217470.1|217526.1|217476.1|217520.1|217470.1|26
1638203780000|2021-11-29 16:36:20|217518.2|217468.2|217511.5|217461.5|217521.6|217471.6|217508.9|217458.9|30
1638203790000|2021-11-29 16:36:30|217509.6|217459.6|217507.5|217457.5|217514.4|217464.4|217507.5|217457.5|33
1638203800000|2021-11-29 16:36:40|217507|217457|217514.8|217464.8|217540.3|217490.3|217507|217457|27
1638203810000|2021-11-29 16:36:50|217517.4|217467.4|217511.4|217461.4|217519.3|217469.3|217509.2|217459.2|27
1638203820000|2021-11-29 16:37:00|217513.1|217463.1|217510.3|217460.3|217514|217464|217506.3|217456.3|26
1638203830000|2021-11-29 16:37:10|217508|217458|217497|217447|217509.8|217459.8|217496.9|217446.9|30
1638203840000|2021-11-29 16:37:20|217497.3|217447.3|217518.7|217468.7|217525.7|217475.7|217493.6|217443.6|22
1638203850000|2021-11-29 16:37:30|217519.3|217469.3|217615.1|217565.1|217625.3|217575.3|217519.3|217469.3|33
1638203860000|2021-11-29 16:37:40|217615|217565|217518.8|217468.8|217624.7|217574.7|217515.9|217465.9|37
1638203870000|2021-11-29 16:37:50|217514.4|217464.4|217533.5|217483.5|217533.5|217483.5|217507.4|217457.4|32
1638203880000|2021-11-29 16:38:00|217524.6|217474.6|217520.6|217470.6|217531.6|217481.6|217513.3|217463.3|28
1638203890000|2021-11-29 16:38:10|217520.3|217470.3|217554.4|217504.4|217555.4|217505.4|217518.3|217468.3|28
1638203900000|2021-11-29 16:38:20|217554.7|217504.7|217559.3|217509.3|217575.2|217525.2|217552|217502|28
1638203910000|2021-11-29 16:38:30|217558.9|217508.9|217564.2|217514.2|217565.8|217515.8|217555.2|217505.2|31
1638203920000|2021-11-29 16:38:40|217567.9|217517.9|217551|217501|217567.9|217517.9|217549.1|217499.1|33
1638203930000|2021-11-29 16:38:50|217551.5|217501.5|217516.1|217466.1|217553.4|217503.4|217514.8|217464.8|29
1638203940000|2021-11-29 16:39:00|217523.4|217473.4|217529.5|217479.5|217529.5|217479.5|217509.9|217459.9|31
1638203950000|2021-11-29 16:39:10|217527.4|217477.4|217566.6|217516.6|217575|217525|217522|217472|37
1638203960000|2021-11-29 16:39:20|217566.4|217516.4|217563.4|217513.4|217568.9|217518.9|217563.4|217513.4|24
1638203970000|2021-11-29 16:39:30|217562.6|217512.6|217546.5|217496.5|217562.9|217512.9|217544.1|217494.1|26
1638203980000|2021-11-29 16:39:40|217545.8|217495.8|217551.1|217501.1|217558.4|217508.4|217541.8|217491.8|37
1638203990000|2021-11-29 16:39:50|217550.6|217500.6|217551.6|217501.6|217553|217503|217544.5|217494.5|31
1638204000000|2021-11-29 16:40:00|217549.9|217499.9|217568.1|217518.1|217574.5|217524.5|217549.8|217499.8|32
1638204010000|2021-11-29 16:40:10|217569.9|217519.9|217572.7|217522.7|217573.2|217523.2|217561.2|217511.2|34
1638204020000|2021-11-29 16:40:20|217573.1|217523.1|217566.3|217516.3|217575.4|217525.4|217560.5|217510.5|33
1638204030000|2021-11-29 16:40:30|217567.1|217517.1|217570.6|217520.6|217572.2|217522.2|217565.3|217515.3|34
1638204040000|2021-11-29 16:40:40|217570.9|217520.9|217571.3|217521.3|217577.3|217527.3|217569.3|217519.3|31
1638204050000|2021-11-29 16:40:50|217572|217522|217567.8|217517.8|217572|217522|217562.8|217512.8|30
1638204060000|2021-11-29 16:41:00|217568.1|217518.1|217646.1|217596.1|217665.1|217615.1|217565.6|217515.6|35
1638204070000|2021-11-29 16:41:10|217648.5|217598.5|217625|217575|217651.7|217601.7|217620.1|217570.1|33
1638204080000|2021-11-29 16:41:20|217624.7|217574.7|217625.7|217575.7|217626.7|217576.7|217606.5|217556.5|33
1638204090000|2021-11-29 16:41:30|217626.1|217576.1|217587.6|217537.6|217626.1|217576.1|217585.3|217535.3|31
1638204100000|2021-11-29 16:41:40|217587.3|217537.3|217578.9|217528.9|217588.3|217538.3|217578.9|217528.9|24
1638204110000|2021-11-29 16:41:50|217579.4|217529.4|217588|217538|217588|217538|217537.6|217487.6|33
1638204120000|2021-11-29 16:42:00|217588.4|217538.4|217584.3|217534.3|217588.4|217538.4|217577.1|217527.1|29
1638204130000|2021-11-29 16:42:10|217585.4|217535.4|217582|217532|217585.4|217535.4|217579.1|217529.1|25
1638204140000|2021-11-29 16:42:20|217581.7|217531.7|217577.6|217527.6|217583|217533|217577.2|217527.2|24
1638204150000|2021-11-29 16:42:30|217578|217528|217519.7|217469.7|217578.4|217528.4|217519.7|217469.7|24
1638204160000|2021-11-29 16:42:40|217516.4|217466.4|217512.1|217462.1|217519.3|217469.3|217503.6|217453.6|30
1638204170000|2021-11-29 16:42:50|217511.6|217461.6|217504.4|217454.4|217511.6|217461.6|217501.7|217451.7|15
1638204180000|2021-11-29 16:43:00|217505.9|217455.9|217516.8|217466.8|217526.6|217476.6|217504.7|217454.7|26
1638204190000|2021-11-29 16:43:10|217518.4|217468.4|217512.8|217462.8|217519.2|217469.2|217509.7|217459.7|30
1638204200000|2021-11-29 16:43:20|217512.5|217462.5|217515.5|217465.5|217522.6|217472.6|217504.4|217454.4|27
1638204210000|2021-11-29 16:43:30|217515.9|217465.9|217494.7|217444.7|217524.7|217474.7|217494.7|217444.7|34
1638204220000|2021-11-29 16:43:40|217495.5|217445.5|217459.9|217409.9|217496.8|217446.8|217459.1|217409.1|31
1638204230000|2021-11-29 16:43:50|217460.1|217410.1|217459.5|217409.5|217506.6|217456.6|217459.5|217409.5|30
1638204240000|2021-11-29 16:44:00|217459.1|217409.1|217456.9|217406.9|217465|217415|217447.6|217397.6|29
1638204250000|2021-11-29 16:44:10|217457.1|217407.1|217458.8|217408.8|217458.8|217408.8|217451.5|217401.5|28
1638204260000|2021-11-29 16:44:20|217458.9|217408.9|217454.8|217404.8|217458.9|217408.9|217452.9|217402.9|26
1638204270000|2021-11-29 16:44:30|217454.7|217404.7|217445.8|217395.8|217454.7|217404.7|217445.8|217395.8|24
1638204280000|2021-11-29 16:44:40|217444.9|217394.9|217452.4|217402.4|217455.5|217405.5|217444.7|217394.7|27
1638204290000|2021-11-29 16:44:50|217451.4|217401.4|217457.5|217407.5|217458.7|217408.7|217450.8|217400.8|22
1638204300000|2021-11-29 16:45:00|217457|217407|217463|217413|217463.5|217413.5|217455.7|217405.7|19
1638204310000|2021-11-29 16:45:10|217464.7|217414.7|217541.8|217491.8|217545.6|217495.6|217458.3|217408.3|31
1638204320000|2021-11-29 16:45:20|217543.7|217493.7|217543|217493|217548.3|217498.3|217540.2|217490.2|27
1638204330000|2021-11-29 16:45:30|217542.9|217492.9|217556|217506|217564.8|217514.8|217541.6|217491.6|32
1638204340000|2021-11-29 16:45:40|217560.1|217510.1|217562.4|217512.4|217562.8|217512.8|217555.7|217505.7|30
1638204350000|2021-11-29 16:45:50|217563|217513|217566.1|217516.1|217568.1|217518.1|217561.9|217511.9|22
1638204360000|2021-11-29 16:46:00|217566.2|217516.2|217543.9|217493.9|217567.5|217517.5|217542.4|217492.4|33
1638204370000|2021-11-29 16:46:10|217539|217489|217562.2|217512.2|217562.2|217512.2|217539|217489|17
1638204380000|2021-11-29 16:46:20|217558.4|217508.4|217558.4|217508.4|217562|217512|217556.3|217506.3|22
1638204390000|2021-11-29 16:46:30|217560.1|217510.1|217560.5|217510.5|217562.4|217512.4|217560.1|217510.1|18
1638204400000|2021-11-29 16:46:40|217560.7|217510.7|217547.2|217497.2|217561.7|217511.7|217544|217494|16
1638204410000|2021-11-29 16:46:50|217541.9|217491.9|217563.3|217513.3|217569.5|217519.5|217541.9|217491.9|28
1638204420000|2021-11-29 16:47:00|217566.3|217516.3|217598.1|217548.1|217609.2|217559.2|217566.3|217516.3|34
1638204430000|2021-11-29 16:47:10|217594.7|217544.7|217598.1|217548.1|217606.7|217556.7|217594.7|217544.7|35
1638204440000|2021-11-29 16:47:20|217598.3|217548.3|217554.7|217504.7|217598.3|217548.3|217535.9|217485.9|37
1638204450000|2021-11-29 16:47:30|217554.4|217504.4|217490.1|217440.1|217554.4|217504.4|217475.7|217425.7|33
1638204460000|2021-11-29 16:47:40|217490.3|217440.3|217460.3|217410.3|217494.1|217444.1|217443.3|217393.3|30
1638204470000|2021-11-29 16:47:50|217460.8|217410.8|217463.9|217413.9|217469|217419|217458.6|217408.6|19
1638204480000|2021-11-29 16:48:00|217464.8|217414.8|217466.7|217416.7|217469.4|217419.4|217460.2|217410.2|29
1638204490000|2021-11-29 16:48:10|217431.1|217381.1|217402.5|217352.5|217431.1|217381.1|217370.9|217320.9|34
1638204500000|2021-11-29 16:48:20|217402.7|217352.7|217402|217352|217404.3|217354.3|217401.8|217351.8|16
1638204510000|2021-11-29 16:48:30|217400.8|217350.8|217406.1|217356.1|217406.1|217356.1|217400.5|217350.5|24
1638204520000|2021-11-29 16:48:40|217405.8|217355.8|217404|217354|217406.2|217356.2|217404|217354|18
1638204530000|2021-11-29 16:48:50|217405.1|217355.1|217391.5|217341.5|217405.1|217355.1|217386|217336|25
1638204540000|2021-11-29 16:49:00|217392|217342|217397.9|217347.9|217400.8|217350.8|217391.7|217341.7|21
1638204550000|2021-11-29 16:49:10|217396.9|217346.9|217411.8|217361.8|217414.1|217364.1|217396.6|217346.6|22
1638204560000|2021-11-29 16:49:20|217410.8|217360.8|217428.4|217378.4|217457.7|217407.7|217409.6|217359.6|37
1638204570000|2021-11-29 16:49:30|217426.5|217376.5|217460.3|217410.3|217465.3|217415.3|217426.2|217376.2|29
1638204580000|2021-11-29 16:49:40|217459.7|217409.7|217514.1|217464.1|217514.1|217464.1|217456.5|217406.5|32
1638204590000|2021-11-29 16:49:50|217515.7|217465.7|217535.2|217485.2|217549.8|217499.8|217513.6|217463.6|31
1638204600000|2021-11-29 16:50:00|217532.6|217482.6|217550|217500|217552.5|217502.5|217532.6|217482.6|31
1638204610000|2021-11-29 16:50:10|217549|217499|217542.2|217492.2|217551.1|217501.1|217542.2|217492.2|29
1638204620000|2021-11-29 16:50:20|217543.2|217493.2|217515.4|217465.4|217545.5|217495.5|217512.2|217462.2|28
1638204630000|2021-11-29 16:50:30|217515.2|217465.2|217527.2|217477.2|217527.3|217477.3|217512.8|217462.8|24
1638204640000|2021-11-29 16:50:40|217528.5|217478.5|217522.3|217472.3|217533.8|217483.8|217519.8|217469.8|30
1638204650000|2021-11-29 16:50:50|217538.7|217488.7|217534|217484|217549.7|217499.7|217534|217484|33
1638204660000|2021-11-29 16:51:00|217532.1|217482.1|217528.5|217478.5|217532.1|217482.1|217518.9|217468.9|28
1638204670000|2021-11-29 16:51:10|217528.7|217478.7|217504.6|217454.6|217529.1|217479.1|217504|217454|34
1638204680000|2021-11-29 16:51:20|217503.4|217453.4|217450.4|217400.4|217508.6|217458.6|217450.4|217400.4|29
1638204690000|2021-11-29 16:51:30|217447.6|217397.6|217458.3|217408.3|217461|217411|217447.6|217397.6|22
1638204700000|2021-11-29 16:51:40|217458.7|217408.7|217474.5|217424.5|217476.2|217426.2|217456.7|217406.7|24
1638204710000|2021-11-29 16:51:50|217474.2|217424.2|217473.3|217423.3|217475.6|217425.6|217473.2|217423.2|16
1638204720000|2021-11-29 16:52:00|217473.2|217423.2|217381.7|217331.7|217482.1|217432.1|217380.9|217330.9|23
1638204730000|2021-11-29 16:52:10|217375.1|217325.1|217402.3|217352.3|217402.8|217352.8|217357|217307|30
1638204740000|2021-11-29 16:52:20|217402|217352|217412.2|217362.2|217412.2|217362.2|217400.8|217350.8|19
1638204750000|2021-11-29 16:52:30|217413.6|217363.6|217472.2|217422.2|217481.4|217431.4|217411.2|217361.2|31
1638204760000|2021-11-29 16:52:40|217476.8|217426.8|217391.4|217341.4|217486.3|217436.3|217379.8|217329.8|29
1638204770000|2021-11-29 16:52:50|217398.6|217348.6|217456|217406|217456|217406|217398.5|217348.5|29
1638204780000|2021-11-29 16:53:00|217456.1|217406.1|217429.3|217379.3|217456.1|217406.1|217402.4|217352.4|33
1638204790000|2021-11-29 16:53:10|217429.5|217379.5|217414.4|217364.4|217431.9|217381.9|217413.4|217363.4|23
1638204800000|2021-11-29 16:53:20|217422.9|217372.9|217404.8|217354.8|217422.9|217372.9|217398.7|217348.7|24
1638204810000|2021-11-29 16:53:30|217405|217355|217405.8|217355.8|217406.9|217356.9|217403.9|217353.9|17
1638204820000|2021-11-29 16:53:40|217404.7|217354.7|217406|217356|217408.7|217358.7|217366.1|217316.1|28
1638204830000|2021-11-29 16:53:50|217409.6|217359.6|217410.8|217360.8|217413.6|217363.6|217409.6|217359.6|24
1638204840000|2021-11-29 16:54:00|217413.8|217363.8|217400.7|217350.7|217413.8|217363.8|217395.7|217345.7|27
1638204850000|2021-11-29 16:54:10|217408.7|217358.7|217412.7|217362.7|217415.3|217365.3|217403.1|217353.1|25
1638204860000|2021-11-29 16:54:20|217412.3|217362.3|217409|217359|217412.3|217362.3|217388.2|217338.2|34
1638204870000|2021-11-29 16:54:30|217411.3|217361.3|217407.3|217357.3|217412.2|217362.2|217401.1|217351.1|28
1638204880000|2021-11-29 16:54:40|217405.1|217355.1|217408|217358|217408|217358|217399.4|217349.4|32
1638204890000|2021-11-29 16:54:50|217408.2|217358.2|217404.8|217354.8|217416.1|217366.1|217397.1|217347.1|36
1638204900000|2021-11-29 16:55:00|217406|217356|217403.7|217353.7|217409.8|217359.8|217403.7|217353.7|27
1638204910000|2021-11-29 16:55:10|217405.5|217355.5|217407|217357|217407.3|217357.3|217403.2|217353.2|19
1638204920000|2021-11-29 16:55:20|217406.7|217356.7|217416.6|217366.6|217420|217370|217405.5|217355.5|34
1638204930000|2021-11-29 16:55:30|217416|217366|217374.8|217324.8|217457.9|217407.9|217374.8|217324.8|26
1638204940000|2021-11-29 16:55:40|217372|217322|217374.5|217324.5|217374.5|217324.5|217370|217320|34
1638204950000|2021-11-29 16:55:50|217374.3|217324.3|217406.5|217356.5|217412.5|217362.5|217370.9|217320.9|28
1638204960000|2021-11-29 16:56:00|217406|217356|217418.2|217368.2|217424.6|217374.6|217405.5|217355.5|29
1638204970000|2021-11-29 16:56:10|217417.7|217367.7|217465.6|217415.6|217465.6|217415.6|217417.1|217367.1|28
1638204980000|2021-11-29 16:56:20|217465.1|217415.1|217471.3|217421.3|217476.1|217426.1|217463.5|217413.5|26
1638204990000|2021-11-29 16:56:30|217479.8|217429.8|217403.5|217353.5|217512.3|217462.3|217403.5|217353.5|36
1638205000000|2021-11-29 16:56:40|217400|217350|217400.7|217350.7|217429.4|217379.4|217396.2|217346.2|33
1638205010000|2021-11-29 16:56:50|217396.6|217346.6|217397.7|217347.7|217399|217349|217394|217344|18
1638205020000|2021-11-29 16:57:00|217397.3|217347.3|217397.4|217347.4|217398.8|217348.8|217394.5|217344.5|20
1638205030000|2021-11-29 16:57:10|217398.7|217348.7|217401.9|217351.9|217403.4|217353.4|217398|217348|21
1638205040000|2021-11-29 16:57:20|217402.1|217352.1|217431|217381|217432.9|217382.9|217402.1|217352.1|24
1638205050000|2021-11-29 16:57:30|217436.4|217386.4|217440.7|217390.7|217447.6|217397.6|217434.5|217384.5|21
1638205060000|2021-11-29 16:57:40|217441.8|217391.8|217408|217358|217441.8|217391.8|217403.3|217353.3|24
1638205070000|2021-11-29 16:57:50|217402.6|217352.6|217405.2|217355.2|217406.5|217356.5|217401.1|217351.1|18
1638205080000|2021-11-29 16:58:00|217405.3|217355.3|217416.2|217366.2|217448.9|217398.9|217402.9|217352.9|23
1638205090000|2021-11-29 16:58:10|217413.8|217363.8|217420.8|217370.8|217421|217371|217410.7|217360.7|32
1638205100000|2021-11-29 16:58:20|217420.1|217370.1|217418.9|217368.9|217420.9|217370.9|217417.7|217367.7|24
1638205110000|2021-11-29 16:58:30|217419.1|217369.1|217452.2|217402.2|217454.5|217404.5|217419.1|217369.1|23
1638205120000|2021-11-29 16:58:40|217452.7|217402.7|217453.4|217403.4|217453.9|217403.9|217449.6|217399.6|18
1638205130000|2021-11-29 16:58:50|217453.5|217403.5|217413.3|217363.3|217453.7|217403.7|217407.2|217357.2|25
1638205140000|2021-11-29 16:59:00|217414.7|217364.7|217447.4|217397.4|217451.9|217401.9|217414.5|217364.5|32
1638205150000|2021-11-29 16:59:10|217445.9|217395.9|217454.4|217404.4|217455.1|217405.1|217438.3|217388.3|32
1638205160000|2021-11-29 16:59:20|217456.3|217406.3|217452.5|217402.5|217458|217408|217450.9|217400.9|24
1638205170000|2021-11-29 16:59:30|217447.5|217397.5|217426|217376|217447.5|217397.5|217403.4|217353.4|31
1638205180000|2021-11-29 16:59:40|217426.4|217376.4|217429.7|217379.7|217431.2|217381.2|217424.6|217374.6|25
1638205190000|2021-11-29 16:59:50|217416|217366|217380.6|217330.6|217416|217366|217370.8|217320.8|31
1638205200000|2021-11-29 17:00:00|217380.5|217330.5|217402.7|217352.7|217402.8|217352.8|217370|217320|33
1638205210000|2021-11-29 17:00:10|217402|217352|217380.4|217330.4|217402.6|217352.6|217356|217306|32
1638205220000|2021-11-29 17:00:20|217385.7|217335.7|217398.8|217348.8|217411.4|217361.4|217382.3|217332.3|30
1638205230000|2021-11-29 17:00:30|217400.4|217350.4|217408.5|217358.5|217415.5|217365.5|217394.8|217344.8|32
1638205240000|2021-11-29 17:00:40|217408.6|217358.6|217391.3|217341.3|217427.5|217377.5|217377.9|217327.9|33
1638205250000|2021-11-29 17:00:50|217396.1|217346.1|217391.5|217341.5|217403.4|217353.4|217390.2|217340.2|30
1638205260000|2021-11-29 17:01:00|217391.9|217341.9|217396.2|217346.2|217399.1|217349.1|217391.9|217341.9|28
1638205270000|2021-11-29 17:01:10|217396.6|217346.6|217396.8|217346.8|217399.2|217349.2|217395.3|217345.3|28
1638205280000|2021-11-29 17:01:20|217396.6|217346.6|217409.6|217359.6|217409.7|217359.7|217395.3|217345.3|30
1638205290000|2021-11-29 17:01:30|217413.5|217363.5|217424.1|217374.1|217427.8|217377.8|217405.2|217355.2|30
1638205300000|2021-11-29 17:01:40|217424.8|217374.8|217409.4|217359.4|217428.8|217378.8|217405.6|217355.6|28
1638205310000|2021-11-29 17:01:50|217406.3|217356.3|217417.5|217367.5|217421.6|217371.6|217398.6|217348.6|36
1638205320000|2021-11-29 17:02:00|217417.6|217367.6|217396.7|217346.7|217417.6|217367.6|217394.7|217344.7|29
1638205330000|2021-11-29 17:02:10|217394.2|217344.2|217403.7|217353.7|217403.7|217353.7|217393.4|217343.4|26
1638205340000|2021-11-29 17:02:20|217404.2|217354.2|217406.4|217356.4|217407.1|217357.1|217401.5|217351.5|25
1638205350000|2021-11-29 17:02:30|217406.1|217356.1|217393.5|217343.5|217406.1|217356.1|217392.4|217342.4|21
1638205360000|2021-11-29 17:02:40|217393.8|217343.8|217410|217360|217412.4|217362.4|217393.8|217343.8|23
1638205370000|2021-11-29 17:02:50|217411.7|217361.7|217434.2|217384.2|217436.5|217386.5|217409.6|217359.6|30
1638205380000|2021-11-29 17:03:00|217436.2|217386.2|217384.1|217334.1|217436.2|217386.2|217384.1|217334.1|28
1638205390000|2021-11-29 17:03:10|217385.8|217335.8|217338.2|217288.2|217385.8|217335.8|217336.4|217286.4|30
1638205400000|2021-11-29 17:03:20|217339|217289|217340.5|217290.5|217341.5|217291.5|217337|217287|23
1638205410000|2021-11-29 17:03:30|217340.7|217290.7|217340.6|217290.6|217342|217292|217338.6|217288.6|23
1638205420000|2021-11-29 17:03:40|217340.8|217290.8|217296.3|217246.3|217350|217300|217296.2|217246.2|23
1638205430000|2021-11-29 17:03:50|217297.9|217247.9|217293.3|217243.3|217300.7|217250.7|217293.3|217243.3|23
1638205440000|2021-11-29 17:04:00|217293.4|217243.4|217295.7|217245.7|217296.7|217246.7|217293.3|217243.3|15
1638205450000|2021-11-29 17:04:10|217296|217246|217298.4|217248.4|217298.5|217248.5|217294.3|217244.3|28
1638205460000|2021-11-29 17:04:20|217297.9|217247.9|217295.2|217245.2|217299.6|217249.6|217295.2|217245.2|21
1638205470000|2021-11-29 17:04:30|217295.6|217245.6|217290.1|217240.1|217306.2|217256.2|217289|217239|20
1638205480000|2021-11-29 17:04:40|217293.7|217243.7|217290.1|217240.1|217294.3|217244.3|217289.1|217239.1|26
1638205490000|2021-11-29 17:04:50|217290.4|217240.4|217293.8|217243.8|217293.8|217243.8|217289|217239|18
1638205500000|2021-11-29 17:05:00|217293.2|217243.2|217293.8|217243.8|217293.8|217243.8|217291.7|217241.7|18
1638205510000|2021-11-29 17:05:10|217293.1|217243.1|217290.2|217240.2|217293.1|217243.1|217286.1|217236.1|22
1638205520000|2021-11-29 17:05:20|217290.5|217240.5|217251.3|217201.3|217291|217241|217244.3|217194.3|26
1638205530000|2021-11-29 17:05:30|217251.5|217201.5|217252|217202|217253.7|217203.7|217222.5|217172.5|26
1638205540000|2021-11-29 17:05:40|217250.5|217200.5|217256|217206|217262.3|217212.3|217249.9|217199.9|32
1638205550000|2021-11-29 17:05:50|217254.2|217204.2|217255.6|217205.6|217257.4|217207.4|217251.8|217201.8|29
1638205560000|2021-11-29 17:06:00|217255.2|217205.2|217252.3|217202.3|217255.2|217205.2|217250.9|217200.9|19
1638205570000|2021-11-29 17:06:10|217251.9|217201.9|217254.6|217204.6|217256.6|217206.6|217242.9|217192.9|27
1638205580000|2021-11-29 17:06:20|217253.4|217203.4|217272.4|217222.4|217272.4|217222.4|217252|217202|31
1638205590000|2021-11-29 17:06:30|217276.7|217226.7|217319.8|217269.8|217325.2|217275.2|217276.7|217226.7|33
1638205600000|2021-11-29 17:06:40|217314.5|217264.5|217313.5|217263.5|217319.4|217269.4|217313.5|217263.5|17
1638205610000|2021-11-29 17:06:50|217313.3|217263.3|217332.9|217282.9|217350.7|217300.7|217312.9|217262.9|26
1638205620000|2021-11-29 17:07:00|217338.6|217288.6|217340.6|217290.6|217351.8|217301.8|217334.7|217284.7|31
1638205630000|2021-11-29 17:07:10|217340.2|217290.2|217351.7|217301.7|217361.1|217311.1|217339.6|217289.6|33
1638205640000|2021-11-29 17:07:20|217352.6|217302.6|217340|217290|217373|217323|217308.1|217258.1|31
1638205650000|2021-11-29 17:07:30|217337.3|217287.3|217343|217293|217344.1|217294.1|217336.9|217286.9|30
1638205660000|2021-11-29 17:07:40|217342.8|217292.8|217343.3|217293.3|217345.3|217295.3|217334.9|217284.9|26
1638205670000|2021-11-29 17:07:50|217343.4|217293.4|217357.9|217307.9|217359.3|217309.3|217332.8|217282.8|32
1638205680000|2021-11-29 17:08:00|217357.7|217307.7|217376.2|217326.2|217385.9|217335.9|217357.7|217307.7|26
1638205690000|2021-11-29 17:08:10|217374.9|217324.9|217297.4|217247.4|217374.9|217324.9|217293.8|217243.8|33
1638205700000|2021-11-29 17:08:20|217296.7|217246.7|217298.2|217248.2|217298.9|217248.9|217293.9|217243.9|21
1638205710000|2021-11-29 17:08:30|217297.3|217247.3|217296.7|217246.7|217298.5|217248.5|217294.9|217244.9|26
1638205720000|2021-11-29 17:08:40|217295.9|217245.9|217304.8|217254.8|217305.8|217255.8|217295.6|217245.6|29
1638205730000|2021-11-29 17:08:50|217302.6|217252.6|217311.4|217261.4|217319.6|217269.6|217300.2|217250.2|24
1638205740000|2021-11-29 17:09:00|217330.9|217280.9|217306.6|217256.6|217330.9|217280.9|217305.9|217255.9|25
1638205750000|2021-11-29 17:09:10|217304.3|217254.3|217311.3|217261.3|217329.9|217279.9|217295.9|217245.9|20
1638205760000|2021-11-29 17:09:20|217309.6|217259.6|217302.4|217252.4|217309.6|217259.6|217297.5|217247.5|31
1638205770000|2021-11-29 17:09:30|217302|217252|217297|217247|217310.6|217260.6|217293.3|217243.3|35
1638205780000|2021-11-29 17:09:40|217299.8|217249.8|217299.9|217249.9|217301.2|217251.2|217295.6|217245.6|30
1638205790000|2021-11-29 17:09:50|217298.2|217248.2|217305.2|217255.2|217306.6|217256.6|217298|217248|26
1638205800000|2021-11-29 17:10:00|217307.3|217257.3|217343.5|217293.5|217356|217306|217303.3|217253.3|36
1638205810000|2021-11-29 17:10:10|217342.5|217292.5|217291.8|217241.8|217344.1|217294.1|217291.8|217241.8|29
1638205820000|2021-11-29 17:10:20|217291.5|217241.5|217293.1|217243.1|217298.7|217248.7|217291.5|217241.5|25
1638205830000|2021-11-29 17:10:30|217288.9|217238.9|217294.7|217244.7|217295.7|217245.7|217287.8|217237.8|18
1638205840000|2021-11-29 17:10:40|217294.2|217244.2|217267|217217|217294.4|217244.4|217255.9|217205.9|35
1638205850000|2021-11-29 17:10:50|217267.4|217217.4|217271.5|217221.5|217272.1|217222.1|217255.5|217205.5|21
1638205860000|2021-11-29 17:11:00|217272.1|217222.1|217277.1|217227.1|217280.2|217230.2|217268.2|217218.2|27
1638205870000|2021-11-29 17:11:10|217275.3|217225.3|217264.3|217214.3|217281.9|217231.9|217264|217214|26
1638205880000|2021-11-29 17:11:20|217266.4|217216.4|217285.8|217235.8|217287.3|217237.3|217260.8|217210.8|36
1638205890000|2021-11-29 17:11:30|217285.7|217235.7|217281.5|217231.5|217302.9|217252.9|217271.5|217221.5|38
1638205900000|2021-11-29 17:11:40|217287.2|217237.2|217274.6|217224.6|217298.4|217248.4|217274.6|217224.6|27
1638205910000|2021-11-29 17:11:50|217276.1|217226.1|217277.1|217227.1|217286.5|217236.5|217275.6|217225.6|27
1638205920000|2021-11-29 17:12:00|217277.9|217227.9|217291.4|217241.4|217305.4|217255.4|217277.9|217227.9|34
1638205930000|2021-11-29 17:12:10|217298|217248|217307.8|217257.8|217316.7|217266.7|217291.8|217241.8|35
1638205940000|2021-11-29 17:12:20|217307.9|217257.9|217305.7|217255.7|217307.9|217257.9|217302.6|217252.6|24
1638205950000|2021-11-29 17:12:30|217302.6|217252.6|217257|217207|217302.6|217252.6|217255|217205|33
1638205960000|2021-11-29 17:12:40|217268.8|217218.8|217249.5|217199.5|217275.2|217225.2|217246.3|217196.3|36
1638205970000|2021-11-29 17:12:50|217248.6|217198.6|217216.2|217166.2|217251.2|217201.2|217216.2|217166.2|31
1638205980000|2021-11-29 17:13:00|217218.8|217168.8|217219.4|217169.4|217225.8|217175.8|217216.2|217166.2|24
1638205990000|2021-11-29 17:13:10|217221.9|217171.9|217225.9|217175.9|217225.9|217175.9|217221.3|217171.3|19
1638206000000|2021-11-29 17:13:20|217226|217176|217219.4|217169.4|217226.2|217176.2|217219.4|217169.4|17
1638206010000|2021-11-29 17:13:30|217221.5|217171.5|217220.1|217170.1|217223.6|217173.6|217219.6|217169.6|25
1638206020000|2021-11-29 17:13:40|217215.9|217165.9|217227.9|217177.9|217228.8|217178.8|217215.9|217165.9|32
1638206030000|2021-11-29 17:13:50|217227.3|217177.3|217222.4|217172.4|217258.8|217208.8|217222.4|217172.4|27
1638206040000|2021-11-29 17:14:00|217220.9|217170.9|217231.6|217181.6|217233.5|217183.5|217220.9|217170.9|23
1638206050000|2021-11-29 17:14:10|217228.9|217178.9|217206.7|217156.7|217228.9|217178.9|217202.6|217152.6|26
1638206060000|2021-11-29 17:14:20|217207.7|217157.7|217165.1|217115.1|217208.7|217158.7|217153|217103|33
1638206070000|2021-11-29 17:14:30|217168.1|217118.1|217172.5|217122.5|217178.4|217128.4|217163.2|217113.2|30
1638206080000|2021-11-29 17:14:40|217165.4|217115.4|217153.6|217103.6|217172.2|217122.2|217150|217100|27
1638206090000|2021-11-29 17:14:50|217156.5|217106.5|217198.1|217148.1|217229.4|217179.4|217156|217106|34
1638206100000|2021-11-29 17:15:00|217198.4|217148.4|217197.5|217147.5|217203.6|217153.6|217197.5|217147.5|14
1638206110000|2021-11-29 17:15:10|217207|217157|217218.1|217168.1|217237|217187|217207|217157|35
1638206120000|2021-11-29 17:15:20|217213.8|217163.8|217205.7|217155.7|217228.7|217178.7|217205.6|217155.6|25
1638206130000|2021-11-29 17:15:30|217206.8|217156.8|217215.2|217165.2|217219|217169|217203.2|217153.2|28
1638206140000|2021-11-29 17:15:40|217217.6|217167.6|217219.9|217169.9|217222.9|217172.9|217216.1|217166.1|20
1638206150000|2021-11-29 17:15:50|217217.6|217167.6|217220|217170|217220|217170|217215.1|217165.1|18
1638206160000|2021-11-29 17:16:00|217220.1|217170.1|217223|217173|217252.8|217202.8|217218.9|217168.9|26
1638206170000|2021-11-29 17:16:10|217224.7|217174.7|217175.5|217125.5|217229.6|217179.6|217175.5|217125.5|20
1638206180000|2021-11-29 17:16:20|217174.9|217124.9|217114|217064|217177.2|217127.2|217114|217064|33
1638206190000|2021-11-29 17:16:30|217112.6|217062.6|217121.2|217071.2|217126.3|217076.3|217112.6|217062.6|18
1638206200000|2021-11-29 17:16:40|217123.7|217073.7|217117.1|217067.1|217123.7|217073.7|217116.6|217066.6|14
1638206210000|2021-11-29 17:16:50|217117.5|217067.5|217070.3|217020.3|217173.8|217123.8|217070.3|217020.3|37
1638206220000|2021-11-29 17:17:00|217071.8|217021.8|217085.5|217035.5|217085.5|217035.5|217063.3|217013.3|24
1638206230000|2021-11-29 17:17:10|217085.3|217035.3|217064.6|217014.6|217085.3|217035.3|217030.1|216980.1|27
1638206240000|2021-11-29 17:17:20|217064.4|217014.4|217048.6|216998.6|217070.6|217020.6|217048.6|216998.6|25
1638206250000|2021-11-29 17:17:30|217047.5|216997.5|217038.7|216988.7|217047.5|216997.5|217021.5|216971.5|29
1638206260000|2021-11-29 17:17:40|217022.1|216972.1|217019.6|216969.6|217023.6|216973.6|217017|216967|17
1638206270000|2021-11-29 17:17:50|217020|216970|216968|216918|217020.4|216970.4|216964.2|216914.2|22
1638206280000|2021-11-29 17:18:00|216966|216916|216997|216947|217007.2|216957.2|216966|216916|32
1638206290000|2021-11-29 17:18:10|216997.5|216947.5|217000.2|216950.2|217008.7|216958.7|216995|216945|25
1638206300000|2021-11-29 17:18:20|216998.9|216948.9|216929.5|216879.5|217000.5|216950.5|216920.3|216870.3|27
1638206310000|2021-11-29 17:18:30|216925.8|216875.8|216996.7|216946.7|216996.7|216946.7|216917.9|216867.9|33
1638206320000|2021-11-29 17:18:40|216999.3|216949.3|216956.9|216906.9|217004.2|216954.2|216956.9|216906.9|31
1638206330000|2021-11-29 17:18:50|216958.4|216908.4|216927.3|216877.3|216973.1|216923.1|216922.6|216872.6|25
1638206340000|2021-11-29 17:19:00|216924.6|216874.6|216864.1|216814.1|216938|216888|216864.1|216814.1|36
1638206350000|2021-11-29 17:19:10|216866.9|216816.9|216923.5|216873.5|216925|216875|216866.6|216816.6|31
1638206360000|2021-11-29 17:19:20|216918.5|216868.5|216921.7|216871.7|216922.6|216872.6|216917.2|216867.2|22
1638206370000|2021-11-29 17:19:30|216917.8|216867.8|216886|216836|216918.6|216868.6|216870.9|216820.9|35
1638206380000|2021-11-29 17:19:40|216885.6|216835.6|216879.7|216829.7|216892.7|216842.7|216879.7|216829.7|30
1638206390000|2021-11-29 17:19:50|216880.4|216830.4|216885|216835|216887|216837|216878.3|216828.3|25
1638206400000|2021-11-29 17:20:00|216881.2|216831.2|216890.1|216840.1|216893.3|216843.3|216881.2|216831.2|26
1638206410000|2021-11-29 17:20:10|216890.3|216840.3|216823.6|216773.6|216913.1|216863.1|216818.4|216768.4|37
1638206420000|2021-11-29 17:20:20|216823.4|216773.4|216831.4|216781.4|216831.4|216781.4|216823.4|216773.4|25
1638206430000|2021-11-29 17:20:30|216830.5|216780.5|216802.2|216752.2|216852|216802|216802.2|216752.2|36
1638206440000|2021-11-29 17:20:40|216807.7|216757.7|216820.1|216770.1|216822.8|216772.8|216774.8|216724.8|33
1638206450000|2021-11-29 17:20:50|216819.8|216769.8|216772.1|216722.1|216823.8|216773.8|216772.1|216722.1|27
1638206460000|2021-11-29 17:21:00|216769.9|216719.9|216815.1|216765.1|216817.4|216767.4|216764.5|216714.5|32
1638206470000|2021-11-29 17:21:10|216814.9|216764.9|216843.4|216793.4|216859.6|216809.6|216811.3|216761.3|33
1638206480000|2021-11-29 17:21:20|216840.2|216790.2|216820.7|216770.7|216840.2|216790.2|216782.6|216732.6|32
1638206490000|2021-11-29 17:21:30|216818.5|216768.5|216848.9|216798.9|216854.5|216804.5|216818.5|216768.5|26
1638206500000|2021-11-29 17:21:40|216847.7|216797.7|216867.2|216817.2|216867.2|216817.2|216846.7|216796.7|18
1638206510000|2021-11-29 17:21:50|216868.1|216818.1|216829.5|216779.5|216871.3|216821.3|216825.1|216775.1|26
1638206520000|2021-11-29 17:22:00|216805.7|216755.7|216805.4|216755.4|216809.9|216759.9|216790.1|216740.1|36
1638206530000|2021-11-29 17:22:10|216810.3|216760.3|216819.5|216769.5|216825.6|216775.6|216795.5|216745.5|34
1638206540000|2021-11-29 17:22:20|216818.7|216768.7|216830.2|216780.2|216831.1|216781.1|216815.3|216765.3|33
1638206550000|2021-11-29 17:22:30|216840|216790|216819.2|216769.2|216867.1|216817.1|216819.2|216769.2|32
1638206560000|2021-11-29 17:22:40|216821.4|216771.4|216838.7|216788.7|216838.7|216788.7|216810.4|216760.4|32
1638206570000|2021-11-29 17:22:50|216842.5|216792.5|216841.4|216791.4|216842.5|216792.5|216832.6|216782.6|29
1638206580000|2021-11-29 17:23:00|216849.8|216799.8|216880.2|216830.2|216880.2|216830.2|216849.8|216799.8|26
1638206590000|2021-11-29 17:23:10|216877.9|216827.9|216762.9|216712.9|216877.9|216827.9|216760.9|216710.9|35
1638206600000|2021-11-29 17:23:20|216765.2|216715.2|216748.5|216698.5|216774.7|216724.7|216728.8|216678.8|32
1638206610000|2021-11-29 17:23:30|216762.6|216712.6|216785.6|216735.6|216791.3|216741.3|216757|216707|34
1638206620000|2021-11-29 17:23:40|216788.6|216738.6|216800.5|216750.5|216802.4|216752.4|216784.6|216734.6|29
1638206630000|2021-11-29 17:23:50|216804.5|216754.5|216812.1|216762.1|216820.4|216770.4|216799.4|216749.4|29
1638206640000|2021-11-29 17:24:00|216815.1|216765.1|216817.2|216767.2|216819.5|216769.5|216806.5|216756.5|30
1638206650000|2021-11-29 17:24:10|216818|216768|216815.8|216765.8|216818.5|216768.5|216813.2|216763.2|29
1638206660000|2021-11-29 17:24:20|216813.1|216763.1|216789.9|216739.9|216815.3|216765.3|216776.8|216726.8|28
1638206670000|2021-11-29 17:24:30|216791|216741|216780.4|216730.4|216791.4|216741.4|216780.4|216730.4|21
1638206680000|2021-11-29 17:24:40|216781.7|216731.7|216791.7|216741.7|216793.8|216743.8|216781.5|216731.5|27
1638206690000|2021-11-29 17:24:50|216790.9|216740.9|216774.5|216724.5|216792.6|216742.6|216773.9|216723.9|23
1638206700000|2021-11-29 17:25:00|216771.4|216721.4|216766.7|216716.7|216772.8|216722.8|216736.8|216686.8|33
1638206710000|2021-11-29 17:25:10|216767.7|216717.7|216774.1|216724.1|216775.4|216725.4|216765.1|216715.1|29
1638206720000|2021-11-29 17:25:20|216775.4|216725.4|216786.4|216736.4|216791.9|216741.9|216775.4|216725.4|35
1638206730000|2021-11-29 17:25:30|216786|216736|216859.9|216809.9|216876.2|216826.2|216786|216736|38
1638206740000|2021-11-29 17:25:40|216862.4|216812.4|216855.9|216805.9|216862.4|216812.4|216854.1|216804.1|23
1638206750000|2021-11-29 17:25:50|216856.3|216806.3|216825.7|216775.7|216856.8|216806.8|216825.4|216775.4|31
1638206760000|2021-11-29 17:26:00|216823.6|216773.6|216829|216779|216831.6|216781.6|216823.3|216773.3|25
1638206770000|2021-11-29 17:26:10|216829.6|216779.6|216825.6|216775.6|216829.6|216779.6|216825.6|216775.6|20
1638206780000|2021-11-29 17:26:20|216826.1|216776.1|216829.8|216779.8|216835.4|216785.4|216825.9|216775.9|29
1638206790000|2021-11-29 17:26:30|216829|216779|216833.9|216783.9|216837.1|216787.1|216829|216779|29
1638206800000|2021-11-29 17:26:40|216833.7|216783.7|216822.9|216772.9|216835|216785|216821.3|216771.3|19
1638206810000|2021-11-29 17:26:50|216825|216775|216785.5|216735.5|216825|216775|216780.7|216730.7|30
1638206820000|2021-11-29 17:27:00|216784.8|216734.8|216785.5|216735.5|216795.6|216745.6|216784|216734|32
1638206830000|2021-11-29 17:27:10|216785.8|216735.8|216785.5|216735.5|216788.4|216738.4|216785.5|216735.5|25
1638206840000|2021-11-29 17:27:20|216780.9|216730.9|216781.9|216731.9|216784.7|216734.7|216777.2|216727.2|29
1638206850000|2021-11-29 17:27:30|216783.1|216733.1|216776.9|216726.9|216785.7|216735.7|216776.2|216726.2|29
1638206860000|2021-11-29 17:27:40|216777|216727|216779.7|216729.7|216779.8|216729.8|216775.6|216725.6|22
1638206870000|2021-11-29 17:27:50|216778.7|216728.7|216784.4|216734.4|216786.6|216736.6|216778.7|216728.7|31
1638206880000|2021-11-29 17:28:00|216783.9|216733.9|216785.2|216735.2|216789.8|216739.8|216780|216730|26
1638206890000|2021-11-29 17:28:10|216784.2|216734.2|216778.2|216728.2|216784.5|216734.5|216776.9|216726.9|27
1638206900000|2021-11-29 17:28:20|216777.7|216727.7|216784.3|216734.3|216786.8|216736.8|216777.5|216727.5|25
1638206910000|2021-11-29 17:28:30|216784.2|216734.2|216784.5|216734.5|216787.1|216737.1|216778.9|216728.9|27
1638206920000|2021-11-29 17:28:40|216784.8|216734.8|216778.1|216728.1|216784.8|216734.8|216777.4|216727.4|18
1638206930000|2021-11-29 17:28:50|216778.2|216728.2|216781|216731|216781.5|216731.5|216778.2|216728.2|17
1638206940000|2021-11-29 17:29:00|216780.6|216730.6|216779.9|216729.9|216781.9|216731.9|216778.8|216728.8|13
1638206950000|2021-11-29 17:29:10|216782.1|216732.1|216783.9|216733.9|216784.2|216734.2|216781.8|216731.8|12
1638206960000|2021-11-29 17:29:20|216784.2|216734.2|216784.7|216734.7|216786.1|216736.1|216783.5|216733.5|14
1638206970000|2021-11-29 17:29:30|216786.8|216736.8|216785.5|216735.5|216787.4|216737.4|216785.4|216735.4|22
1638206980000|2021-11-29 17:29:40|216784.7|216734.7|216782.6|216732.6|216786.4|216736.4|216782.4|216732.4|18
1638206990000|2021-11-29 17:29:50|216782.5|216732.5|216780.4|216730.4|216785.2|216735.2|216779.8|216729.8|20
1638207000000|2021-11-29 17:30:00|216780.8|216730.8|216825.8|216775.8|216827.8|216777.8|216779.3|216729.3|23
1638207010000|2021-11-29 17:30:10|216823.2|216773.2|216839|216789|216854.3|216804.3|216819|216769|29
1638207020000|2021-11-29 17:30:20|216839.6|216789.6|216865.4|216815.4|216865.4|216815.4|216833.8|216783.8|24
1638207030000|2021-11-29 17:30:30|216865.3|216815.3|216868.8|216818.8|216871.8|216821.8|216865|216815|27
1638207040000|2021-11-29 17:30:40|216870.4|216820.4|216832.5|216782.5|216872.4|216822.4|216826.8|216776.8|22
1638207050000|2021-11-29 17:30:50|216826.4|216776.4|216828.7|216778.7|216831|216781|216825.9|216775.9|26
1638207060000|2021-11-29 17:31:00|216829|216779|216830.5|216780.5|216831.6|216781.6|216825.9|216775.9|23
1638207070000|2021-11-29 17:31:10|216831.2|216781.2|216830.5|216780.5|216836.7|216786.7|216828.9|216778.9|17
1638207080000|2021-11-29 17:31:20|216831.1|216781.1|216834.2|216784.2|216834.2|216784.2|216831.1|216781.1|17
1638207090000|2021-11-29 17:31:30|216832.7|216782.7|216837.9|216787.9|216841.5|216791.5|216831.6|216781.6|19
1638207100000|2021-11-29 17:31:40|216838.1|216788.1|216839.7|216789.7|216845.3|216795.3|216838|216788|20
1638207110000|2021-11-29 17:31:50|216839|216789|216834.5|216784.5|216840.1|216790.1|216834|216784|20
1638207120000|2021-11-29 17:32:00|216834.4|216784.4|216846|216796|216846.5|216796.5|216832.7|216782.7|19
1638207130000|2021-11-29 17:32:10|216841.7|216791.7|216837.9|216787.9|216849|216799|216836.3|216786.3|28
1638207140000|2021-11-29 17:32:20|216837.7|216787.7|216839.8|216789.8|216842.8|216792.8|216835.5|216785.5|15
1638207150000|2021-11-29 17:32:30|216839.7|216789.7|216767.7|216717.7|216839.7|216789.7|216757.9|216707.9|25
1638207160000|2021-11-29 17:32:40|216770.6|216720.6|216771.4|216721.4|216774.3|216724.3|216769.4|216719.4|29
1638207170000|2021-11-29 17:32:50|216771.3|216721.3|216755.3|216705.3|216771.6|216721.6|216751.4|216701.4|25
1638207180000|2021-11-29 17:33:00|216756.7|216706.7|216647.5|216597.5|216756.7|216706.7|216647.2|216597.2|34
1638207190000|2021-11-29 17:33:10|216648.9|216598.9|216649.9|216599.9|216652.4|216602.4|216648.9|216598.9|21
1638207200000|2021-11-29 17:33:20|216650.3|216600.3|216659.8|216609.8|216659.8|216609.8|216650.1|216600.1|22
1638207210000|2021-11-29 17:33:30|216659.7|216609.7|216662.4|216612.4|216662.4|216612.4|216655.9|216605.9|28
1638207220000|2021-11-29 17:33:40|216662|216612|216642.4|216592.4|216663.1|216613.1|216639.8|216589.8|36
1638207230000|2021-11-29 17:33:50|216649|216599|216653.9|216603.9|216657.1|216607.1|216647.3|216597.3|36
1638207240000|2021-11-29 17:34:00|216652.5|216602.5|216647.1|216597.1|216657.7|216607.7|216645.4|216595.4|33
1638207250000|2021-11-29 17:34:10|216647.3|216597.3|216645.1|216595.1|216652.4|216602.4|216645.1|216595.1|35
1638207260000|2021-11-29 17:34:20|216649.1|216599.1|216656.6|216606.6|216665.8|216615.8|216646|216596|33
1638207270000|2021-11-29 17:34:30|216655.5|216605.5|216657.6|216607.6|216658.7|216608.7|216647.9|216597.9|30
1638207280000|2021-11-29 17:34:40|216657.4|216607.4|216655.5|216605.5|216662.9|216612.9|216653.4|216603.4|25
1638207290000|2021-11-29 17:34:50|216656.3|216606.3|216655.8|216605.8|216660.1|216610.1|216653.1|216603.1|28
1638207300000|2021-11-29 17:35:00|216655.6|216605.6|216583.6|216533.6|216661.3|216611.3|216583.1|216533.1|25
1638207310000|2021-11-29 17:35:10|216582.6|216532.6|216553.6|216503.6|216582.6|216532.6|216540.1|216490.1|34
1638207320000|2021-11-29 17:35:20|216554|216504|216553|216503|216555.5|216505.5|216552.3|216502.3|18
1638207330000|2021-11-29 17:35:30|216553.2|216503.2|216555.4|216505.4|216558.5|216508.5|216543.7|216493.7|28
1638207340000|2021-11-29 17:35:40|216558.2|216508.2|216554.6|216504.6|216559.2|216509.2|216552.8|216502.8|22
1638207350000|2021-11-29 17:35:50|216554.3|216504.3|216542.2|216492.2|216556.2|216506.2|216539|216489|27
1638207360000|2021-11-29 17:36:00|216542|216492|216469|216419|216545.8|216495.8|216445.4|216395.4|31
1638207370000|2021-11-29 17:36:10|216453.2|216403.2|216458.2|216408.2|216461.5|216411.5|216449.3|216399.3|27
1638207380000|2021-11-29 17:36:20|216459.3|216409.3|216482.6|216432.6|216500|216450|216457.3|216407.3|23
1638207390000|2021-11-29 17:36:30|216480.6|216430.6|216495.6|216445.6|216495.6|216445.6|216438.4|216388.4|33
1638207400000|2021-11-29 17:36:40|216496.2|216446.2|216517.9|216467.9|216517.9|216467.9|216490.3|216440.3|31
1638207410000|2021-11-29 17:36:50|216515.5|216465.5|216532.3|216482.3|216532.3|216482.3|216506.6|216456.6|29
1638207420000|2021-11-29 17:37:00|216531.6|216481.6|216527.6|216477.6|216532.6|216482.6|216514.1|216464.1|30
1638207430000|2021-11-29 17:37:10|216529.1|216479.1|216518.2|216468.2|216529.1|216479.1|216514.6|216464.6|26
1638207440000|2021-11-29 17:37:20|216517.8|216467.8|216527|216477|216530.2|216480.2|216517.3|216467.3|27
1638207450000|2021-11-29 17:37:30|216529.7|216479.7|216499.3|216449.3|216531.4|216481.4|216496.6|216446.6|27
1638207460000|2021-11-29 17:37:40|216501|216451|216490.2|216440.2|216501.7|216451.7|216486.7|216436.7|30
1638207470000|2021-11-29 17:37:50|216495.1|216445.1|216507|216457|216512.8|216462.8|216483.6|216433.6|30
1638207480000|2021-11-29 17:38:00|216507.4|216457.4|216497.9|216447.9|216512.4|216462.4|216497.9|216447.9|27
1638207490000|2021-11-29 17:38:10|216510.2|216460.2|216500.3|216450.3|216510.2|216460.2|216495.8|216445.8|28
1638207500000|2021-11-29 17:38:20|216499.9|216449.9|216393.7|216343.7|216499.9|216449.9|216391.9|216341.9|20
1638207510000|2021-11-29 17:38:30|216385.8|216335.8|216396.9|216346.9|216396.9|216346.9|216383.8|216333.8|37
1638207520000|2021-11-29 17:38:40|216396.6|216346.6|216395.6|216345.6|216398.5|216348.5|216394|216344|28
1638207530000|2021-11-29 17:38:50|216394.8|216344.8|216429.5|216379.5|216444.3|216394.3|216394.8|216344.8|26
1638207540000|2021-11-29 17:39:00|216432.3|216382.3|216427|216377|216432.3|216382.3|216424|216374|23
1638207550000|2021-11-29 17:39:10|216427.2|216377.2|216432.2|216382.2|216433.5|216383.5|216424.8|216374.8|29
1638207560000|2021-11-29 17:39:20|216432.6|216382.6|216446.2|216396.2|216446.2|216396.2|216432.6|216382.6|26
1638207570000|2021-11-29 17:39:30|216446|216396|216445.8|216395.8|216447.5|216397.5|216444.6|216394.6|27
1638207580000|2021-11-29 17:39:40|216445.7|216395.7|216443.7|216393.7|216449.4|216399.4|216443.1|216393.1|24
1638207590000|2021-11-29 17:39:50|216445.3|216395.3|216447.4|216397.4|216448.8|216398.8|216439.9|216389.9|22
1638207600000|2021-11-29 17:40:00|216448.6|216398.6|216452.4|216402.4|216452.8|216402.8|216439.7|216389.7|26
1638207610000|2021-11-29 17:40:10|216452.2|216402.2|216466|216416|216482|216432|216450.5|216400.5|34
1638207620000|2021-11-29 17:40:20|216465.7|216415.7|216477.8|216427.8|216484.7|216434.7|216465.7|216415.7|30
1638207630000|2021-11-29 17:40:30|216476.9|216426.9|216479.6|216429.6|216479.6|216429.6|216473.1|216423.1|27
1638207640000|2021-11-29 17:40:40|216478.5|216428.5|216469.3|216419.3|216478.7|216428.7|216466.4|216416.4|21
1638207650000|2021-11-29 17:40:50|216467.7|216417.7|216469.8|216419.8|216469.8|216419.8|216466.2|216416.2|15
1638207660000|2021-11-29 17:41:00|216467.2|216417.2|216456.6|216406.6|216468.2|216418.2|216454.5|216404.5|22
1638207670000|2021-11-29 17:41:10|216460.1|216410.1|216385.3|216335.3|216460.2|216410.2|216383.3|216333.3|34
1638207680000|2021-11-29 17:41:20|216382.8|216332.8|216388.4|216338.4|216391|216341|216373|216323|36
1638207690000|2021-11-29 17:41:30|216390|216340|216426.2|216376.2|216429.3|216379.3|216390|216340|35
1638207700000|2021-11-29 17:41:40|216425.6|216375.6|216418.7|216368.7|216425.6|216375.6|216418.5|216368.5|26
1638207710000|2021-11-29 17:41:50|216420.2|216370.2|216409.7|216359.7|216420.2|216370.2|216407.8|216357.8|32
1638207720000|2021-11-29 17:42:00|216412.8|216362.8|216423.8|216373.8|216424.9|216374.9|216401.7|216351.7|24
1638207730000|2021-11-29 17:42:10|216422.9|216372.9|216423.7|216373.7|216424.7|216374.7|216420.6|216370.6|25
1638207740000|2021-11-29 17:42:20|216423.9|216373.9|216426.9|216376.9|216426.9|216376.9|216423.9|216373.9|22
1638207750000|2021-11-29 17:42:30|216427|216377|216429.9|216379.9|216431|216381|216425.6|216375.6|22
1638207760000|2021-11-29 17:42:40|216429.8|216379.8|216430|216380|216431.3|216381.3|216425.8|216375.8|29
1638207770000|2021-11-29 17:42:50|216429.5|216379.5|216425.1|216375.1|216430.2|216380.2|216424.5|216374.5|28
1638207780000|2021-11-29 17:43:00|216425.4|216375.4|216432.7|216382.7|216433.3|216383.3|216424.7|216374.7|29
1638207790000|2021-11-29 17:43:10|216432.9|216382.9|216435.7|216385.7|216435.7|216385.7|216430.9|216380.9|23
1638207800000|2021-11-29 17:43:20|216435.9|216385.9|216438.8|216388.8|216439.6|216389.6|216431.1|216381.1|34
1638207810000|2021-11-29 17:43:30|216438.7|216388.7|216435.3|216385.3|216440.5|216390.5|216434.5|216384.5|20
1638207820000|2021-11-29 17:43:40|216435.9|216385.9|216438.7|216388.7|216438.7|216388.7|216433.7|216383.7|22
1638207830000|2021-11-29 17:43:50|216437.7|216387.7|216432.5|216382.5|216440|216390|216431.5|216381.5|30
1638207840000|2021-11-29 17:44:00|216432.1|216382.1|216442.3|216392.3|216443|216393|216432.1|216382.1|32
1638207850000|2021-11-29 17:44:10|216450.5|216400.5|216444.2|216394.2|216450.5|216400.5|216427.2|216377.2|29
1638207860000|2021-11-29 17:44:20|216444.8|216394.8|216448.8|216398.8|216448.9|216398.9|216441.3|216391.3|28
1638207870000|2021-11-29 17:44:30|216448.6|216398.6|216437.5|216387.5|216448.6|216398.6|216428.5|216378.5|29
1638207880000|2021-11-29 17:44:40|216436.2|216386.2|216434.6|216384.6|216439.2|216389.2|216426.2|216376.2|22
1638207890000|2021-11-29 17:44:50|216434.5|216384.5|216473.3|216423.3|216473.6|216423.6|216431.4|216381.4|24
1638207900000|2021-11-29 17:45:00|216470.1|216420.1|216442.2|216392.2|216474.2|216424.2|216441.7|216391.7|30
1638207910000|2021-11-29 17:45:10|216441.6|216391.6|216441.3|216391.3|216443.8|216393.8|216439.4|216389.4|23
1638207920000|2021-11-29 17:45:20|216440.3|216390.3|216444.6|216394.6|216444.6|216394.6|216440|216390|19
1638207930000|2021-11-29 17:45:30|216443.9|216393.9|216441.3|216391.3|216443.9|216393.9|216439.2|216389.2|20
1638207940000|2021-11-29 17:45:40|216442|216392|216443.8|216393.8|216445.8|216395.8|216439.4|216389.4|25
1638207950000|2021-11-29 17:45:50|216443.5|216393.5|216445.3|216395.3|216446.4|216396.4|216442.9|216392.9|25
1638207960000|2021-11-29 17:46:00|216445.2|216395.2|216442.5|216392.5|216446.9|216396.9|216442.5|216392.5|21
1638207970000|2021-11-29 17:46:10|216441.5|216391.5|216442.3|216392.3|216443.8|216393.8|216440.7|216390.7|20
1638207980000|2021-11-29 17:46:20|216442.6|216392.6|216446.8|216396.8|216446.8|216396.8|216441.7|216391.7|22
1638207990000|2021-11-29 17:46:30|216446.3|216396.3|216449.9|216399.9|216452.3|216402.3|216446.2|216396.2|22
1638208000000|2021-11-29 17:46:40|216450|216400|216447.5|216397.5|216452|216402|216446.1|216396.1|23
1638208010000|2021-11-29 17:46:50|216447.4|216397.4|216457.2|216407.2|216459.9|216409.9|216446.6|216396.6|28
1638208020000|2021-11-29 17:47:00|216459.8|216409.8|216455.4|216405.4|216459.8|216409.8|216454.1|216404.1|31
1638208030000|2021-11-29 17:47:10|216456.5|216406.5|216455.6|216405.6|216457.6|216407.6|216449.1|216399.1|29
1638208040000|2021-11-29 17:47:20|216455.7|216405.7|216451.8|216401.8|216456.1|216406.1|216449.9|216399.9|22
1638208050000|2021-11-29 17:47:30|216451.9|216401.9|216456.9|216406.9|216458.6|216408.6|216451.7|216401.7|22
1638208060000|2021-11-29 17:47:40|216457.1|216407.1|216458.5|216408.5|216460|216410|216454.7|216404.7|20
1638208070000|2021-11-29 17:47:50|216458.2|216408.2|216478.6|216428.6|216483|216433|216454.1|216404.1|27
1638208080000|2021-11-29 17:48:00|216478.4|216428.4|216452.9|216402.9|216480.8|216430.8|216434.8|216384.8|30
1638208090000|2021-11-29 17:48:10|216453.4|216403.4|216454.3|216404.3|216455.1|216405.1|216449|216399|18
1638208100000|2021-11-29 17:48:20|216453.7|216403.7|216453.2|216403.2|216455.2|216405.2|216451.5|216401.5|18
1638208110000|2021-11-29 17:48:30|216453.1|216403.1|216455.2|216405.2|216455.2|216405.2|216448|216398|19
1638208120000|2021-11-29 17:48:40|216456.8|216406.8|216452.9|216402.9|216456.8|216406.8|216450.6|216400.6|23
1638208130000|2021-11-29 17:48:50|216452.1|216402.1|216455.8|216405.8|216461|216411|216452.1|216402.1|28
1638208140000|2021-11-29 17:49:00|216456.9|216406.9|216458.8|216408.8|216460.5|216410.5|216453.1|216403.1|17
1638208150000|2021-11-29 17:49:10|216458.3|216408.3|216465.4|216415.4|216469.9|216419.9|216451.8|216401.8|31
1638208160000|2021-11-29 17:49:20|216464.9|216414.9|216465.5|216415.5|216468.2|216418.2|216459.3|216409.3|34
1638208170000|2021-11-29 17:49:30|216465.8|216415.8|216468.5|216418.5|216471.6|216421.6|216455.1|216405.1|30
1638208180000|2021-11-29 17:49:40|216466|216416|216458.7|216408.7|216469.6|216419.6|216454.8|216404.8|28
1638208190000|2021-11-29 17:49:50|216458.9|216408.9|216464.7|216414.7|216469.5|216419.5|216457.2|216407.2|27
1638208200000|2021-11-29 17:50:00|216463.8|216413.8|216468.7|216418.7|216469.8|216419.8|216463|216413|30
1638208210000|2021-11-29 17:50:10|216469.2|216419.2|216468.4|216418.4|216469.2|216419.2|216462.4|216412.4|32
1638208220000|2021-11-29 17:50:20|216468.1|216418.1|216467.7|216417.7|216469.1|216419.1|216467.3|216417.3|22
1638208230000|2021-11-29 17:50:30|216467.5|216417.5|216471.1|216421.1|216472.4|216422.4|216467.5|216417.5|25
1638208240000|2021-11-29 17:50:40|216469.9|216419.9|216471.4|216421.4|216474.1|216424.1|216468.8|216418.8|25
1638208250000|2021-11-29 17:50:50|216472.9|216422.9|216476.4|216426.4|216480|216430|216471.6|216421.6|30
1638208260000|2021-11-29 17:51:00|216482.3|216432.3|216496|216446|216496.7|216446.7|216473.9|216423.9|30
1638208270000|2021-11-29 17:51:10|216496.6|216446.6|216508.1|216458.1|216508.1|216458.1|216496.6|216446.6|29
1638208280000|2021-11-29 17:51:20|216506.7|216456.7|216508.1|216458.1|216510.3|216460.3|216503.9|216453.9|29
1638208290000|2021-11-29 17:51:30|216507.8|216457.8|216519|216469|216520|216470|216506.3|216456.3|24
1638208300000|2021-11-29 17:51:40|216518.8|216468.8|216520.2|216470.2|216524.3|216474.3|216515.3|216465.3|30
1638208310000|2021-11-29 17:51:50|216517.3|216467.3|216528.3|216478.3|216533.9|216483.9|216517.3|216467.3|30
1638208320000|2021-11-29 17:52:00|216524.7|216474.7|216487.1|216437.1|216524.7|216474.7|216482.2|216432.2|28
1638208330000|2021-11-29 17:52:10|216487.9|216437.9|216493.8|216443.8|216495.5|216445.5|216486.7|216436.7|22
1638208340000|2021-11-29 17:52:20|216492.3|216442.3|216504.2|216454.2|216504.2|216454.2|216480.9|216430.9|28
1638208350000|2021-11-29 17:52:30|216504.3|216454.3|216501.5|216451.5|216506.2|216456.2|216496.7|216446.7|31
1638208360000|2021-11-29 17:52:40|216500.9|216450.9|216501.9|216451.9|216502.5|216452.5|216500.3|216450.3|18
1638208370000|2021-11-29 17:52:50|216501.5|216451.5|216496.9|216446.9|216505.4|216455.4|216496|216446|21
1638208380000|2021-11-29 17:53:00|216496.4|216446.4|216497.1|216447.1|216497.1|216447.1|216490.3|216440.3|25
1638208390000|2021-11-29 17:53:10|216495.9|216445.9|216494.8|216444.8|216501.4|216451.4|216490.7|216440.7|30
1638208400000|2021-11-29 17:53:20|216493.9|216443.9|216495.1|216445.1|216497.6|216447.6|216490.8|216440.8|25
1638208410000|2021-11-29 17:53:30|216493.6|216443.6|216498.3|216448.3|216498.3|216448.3|216492.5|216442.5|18
1638208420000|2021-11-29 17:53:40|216498.5|216448.5|216495.6|216445.6|216503.5|216453.5|216494|216444|26
1638208430000|2021-11-29 17:53:50|216496.9|216446.9|216498|216448|216499.3|216449.3|216494.8|216444.8|29
1638208440000|2021-11-29 17:54:00|216497|216447|216495.6|216445.6|216501.4|216451.4|216493.7|216443.7|23
1638208450000|2021-11-29 17:54:10|216500.9|216450.9|216504.1|216454.1|216506.2|216456.2|216497.5|216447.5|17
1638208460000|2021-11-29 17:54:20|216503.3|216453.3|216560.9|216510.9|216574.4|216524.4|216499.4|216449.4|23
1638208470000|2021-11-29 17:54:30|216560.4|216510.4|216560.2|216510.2|216563.8|216513.8|216558.1|216508.1|15
1638208480000|2021-11-29 17:54:40|216563.4|216513.4|216555.3|216505.3|216563.4|216513.4|216553.7|216503.7|20
1638208490000|2021-11-29 17:54:50|216554.7|216504.7|216590.4|216540.4|216594.9|216544.9|216553.9|216503.9|31
1638208500000|2021-11-29 17:55:00|216587.7|216537.7|216580.8|216530.8|216587.7|216537.7|216577|216527|24
1638208510000|2021-11-29 17:55:10|216580.4|216530.4|216590.9|216540.9|216591.7|216541.7|216580.4|216530.4|27
1638208520000|2021-11-29 17:55:20|216594.1|216544.1|216594.9|216544.9|216595.9|216545.9|216589.2|216539.2|28
1638208530000|2021-11-29 17:55:30|216595.9|216545.9|216628.1|216578.1|216633|216583|216590.5|216540.5|33
1638208540000|2021-11-29 17:55:40|216627.8|216577.8|216588.1|216538.1|216628.4|216578.4|216584.5|216534.5|27
1638208550000|2021-11-29 17:55:50|216587.5|216537.5|216617.6|216567.6|216618.8|216568.8|216587.5|216537.5|30
1638208560000|2021-11-29 17:56:00|216617.5|216567.5|216630.6|216580.6|216634.9|216584.9|216616.5|216566.5|35
1638208570000|2021-11-29 17:56:10|216631.5|216581.5|216642.6|216592.6|216658.1|216608.1|216629.9|216579.9|32
1638208580000|2021-11-29 17:56:20|216643.5|216593.5|216634.5|216584.5|216644.3|216594.3|216628.2|216578.2|25
1638208590000|2021-11-29 17:56:30|216634|216584|216615.6|216565.6|216634|216584|216608.3|216558.3|26
1638208600000|2021-11-29 17:56:40|216616.7|216566.7|216612.9|216562.9|216616.7|216566.7|216612.4|216562.4|10
1638208610000|2021-11-29 17:56:50|216613|216563|216615.1|216565.1|216615.8|216565.8|216612.9|216562.9|12
1638208620000|2021-11-29 17:57:00|216644.1|216594.1|216653.9|216603.9|216656.7|216606.7|216637.4|216587.4|27
1638208630000|2021-11-29 17:57:10|216654.3|216604.3|216651.4|216601.4|216654.3|216604.3|216650.7|216600.7|18
1638208640000|2021-11-29 17:57:20|216651.9|216601.9|216667.4|216617.4|216681.8|216631.8|216646.2|216596.2|27
1638208650000|2021-11-29 17:57:30|216671.7|216621.7|216674.5|216624.5|216675.3|216625.3|216662.2|216612.2|29
1638208660000|2021-11-29 17:57:40|216672|216622|216675.6|216625.6|216678.2|216628.2|216672|216622|30
1638208670000|2021-11-29 17:57:50|216675.1|216625.1|216691.8|216641.8|216691.8|216641.8|216672.5|216622.5|25
1638208680000|2021-11-29 17:58:00|216692.9|216642.9|216735|216685|216736.5|216686.5|216692.2|216642.2|27
1638208690000|2021-11-29 17:58:10|216734.4|216684.4|216741.4|216691.4|216742.5|216692.5|216734.3|216684.3|19
1638208700000|2021-11-29 17:58:20|216741.8|216691.8|216727|216677|216741.8|216691.8|216720.3|216670.3|22
1638208710000|2021-11-29 17:58:30|216729.8|216679.8|216730.2|216680.2|216734.1|216684.1|216729.1|216679.1|24
1638208720000|2021-11-29 17:58:40|216727.5|216677.5|216730.6|216680.6|216730.7|216680.7|216726.6|216676.6|16
1638208730000|2021-11-29 17:58:50|216732.4|216682.4|216732.7|216682.7|216736.7|216686.7|216728.6|216678.6|21
1638208740000|2021-11-29 17:59:00|216733|216683|216734.1|216684.1|216735.7|216685.7|216729.6|216679.6|20
1638208750000|2021-11-29 17:59:10|216733.5|216683.5|216735.1|216685.1|216740|216690|216731.7|216681.7|19
1638208760000|2021-11-29 17:59:20|216728.3|216678.3|216695.8|216645.8|216732.6|216682.6|216695.5|216645.5|22
1638208770000|2021-11-29 17:59:30|216696.1|216646.1|216681.4|216631.4|216697.7|216647.7|216679.6|216629.6|31
1638208780000|2021-11-29 17:59:40|216695.7|216645.7|216705|216655|216715.8|216665.8|216695.7|216645.7|24
1638208790000|2021-11-29 17:59:50|216712.7|216662.7|216741.7|216691.7|216741.7|216691.7|216709.7|216659.7|36
1638208800000|2021-11-29 18:00:00|216737|216687|216756.7|216706.7|216756.7|216706.7|216737|216687|27
1638208810000|2021-11-29 18:00:10|216755.8|216705.8|216737.5|216687.5|216757.2|216707.2|216735.2|216685.2|25
1638208820000|2021-11-29 18:00:20|216737.8|216687.8|216737.8|216687.8|216740.8|216690.8|216735.3|216685.3|23
1638208830000|2021-11-29 18:00:30|216735.5|216685.5|216724.8|216674.8|216735.5|216685.5|216724.2|216674.2|32
1638208840000|2021-11-29 18:00:40|216725.2|216675.2|216730.9|216680.9|216732.1|216682.1|216725.2|216675.2|25
1638208850000|2021-11-29 18:00:50|216783.6|216733.6|216801.3|216751.3|216803.2|216753.2|216781.6|216731.6|28
1638208860000|2021-11-29 18:01:00|216794.1|216744.1|216794.5|216744.5|216804|216754|216794.1|216744.1|20
1638208870000|2021-11-29 18:01:10|216787.9|216737.9|216787.6|216737.6|216790.1|216740.1|216784.5|216734.5|19
1638208880000|2021-11-29 18:01:20|216784.6|216734.6|216710|216660|216788.1|216738.1|216682.7|216632.7|25
1638208890000|2021-11-29 18:01:30|216732.5|216682.5|216739.4|216689.4|216740.5|216690.5|216729.9|216679.9|29
1638208900000|2021-11-29 18:01:40|216737.1|216687.1|216766.1|216716.1|216772.4|216722.4|216732.4|216682.4|23
1638208910000|2021-11-29 18:01:50|216764.8|216714.8|216740.1|216690.1|216768.6|216718.6|216739.4|216689.4|26
1638208920000|2021-11-29 18:02:00|216742.3|216692.3|216734|216684|216742.3|216692.3|216730.2|216680.2|29
1638208930000|2021-11-29 18:02:10|216736|216686|216730.8|216680.8|216736|216686|216726|216676|27
1638208940000|2021-11-29 18:02:20|216729.7|216679.7|216690|216640|216730.5|216680.5|216688.3|216638.3|25
1638208950000|2021-11-29 18:02:30|216688.8|216638.8|216683.3|216633.3|216691.3|216641.3|216676|216626|25
1638208960000|2021-11-29 18:02:40|216682.4|216632.4|216693.9|216643.9|216735.3|216685.3|216677.5|216627.5|30
1638208970000|2021-11-29 18:02:50|216693.5|216643.5|216684.8|216634.8|216693.7|216643.7|216684.8|216634.8|24
1638208980000|2021-11-29 18:03:00|216685.1|216635.1|216689.4|216639.4|216693.6|216643.6|216683.4|216633.4|30
1638208990000|2021-11-29 18:03:10|216690.4|216640.4|216690|216640|216691.8|216641.8|216687.3|216637.3|22
1638209000000|2021-11-29 18:03:20|216690.2|216640.2|216687.6|216637.6|216692.5|216642.5|216687|216637|18
1638209010000|2021-11-29 18:03:30|216687.1|216637.1|216689.3|216639.3|216689.3|216639.3|216683.7|216633.7|28
1638209020000|2021-11-29 18:03:40|216689.6|216639.6|216686|216636|216689.6|216639.6|216683.4|216633.4|23
1638209030000|2021-11-29 18:03:50|216687.7|216637.7|216680.6|216630.6|216689.7|216639.7|216677.3|216627.3|21
1638209040000|2021-11-29 18:04:00|216683.3|216633.3|216682|216632|216685|216635|216679.4|216629.4|22
1638209050000|2021-11-29 18:04:10|216681.8|216631.8|216688.4|216638.4|216688.7|216638.7|216675.1|216625.1|23
1638209060000|2021-11-29 18:04:20|216686.6|216636.6|216680|216630|216735|216685|216678.7|216628.7|28
1638209070000|2021-11-29 18:04:30|216679.8|216629.8|216676.8|216626.8|216681.1|216631.1|216675|216625|23
1638209080000|2021-11-29 18:04:40|216677.1|216627.1|216671.9|216621.9|216679.6|216629.6|216635.5|216585.5|24
1638209090000|2021-11-29 18:04:50|216673.3|216623.3|216682.8|216632.8|216692.6|216642.6|216673.3|216623.3|25
1638209100000|2021-11-29 18:05:00|216686.3|216636.3|216663.8|216613.8|216686.6|216636.6|216647.8|216597.8|37
1638209110000|2021-11-29 18:05:10|216660.6|216610.6|216672.7|216622.7|216672.7|216622.7|216660.6|216610.6|25
1638209120000|2021-11-29 18:05:20|216672|216622|216689.7|216639.7|216690.2|216640.2|216668.5|216618.5|37
1638209130000|2021-11-29 18:05:30|216690.1|216640.1|216701.6|216651.6|216716|216666|216680.8|216630.8|37
1638209140000|2021-11-29 18:05:40|216701.2|216651.2|216714.3|216664.3|216737.8|216687.8|216701.2|216651.2|36
1638209150000|2021-11-29 18:05:50|216722.7|216672.7|216681.4|216631.4|216722.7|216672.7|216681.4|216631.4|22
1638209160000|2021-11-29 18:06:00|216682|216632|216681.8|216631.8|216694.5|216644.5|216678.6|216628.6|25
1638209170000|2021-11-29 18:06:10|216681.7|216631.7|216686.4|216636.4|216703.1|216653.1|216680.7|216630.7|22
1638209180000|2021-11-29 18:06:20|216687.9|216637.9|216688.6|216638.6|216690.5|216640.5|216682.2|216632.2|21
1638209190000|2021-11-29 18:06:30|216686.8|216636.8|216688.6|216638.6|216691|216641|216683.5|216633.5|26
1638209200000|2021-11-29 18:06:40|216689.2|216639.2|216707.6|216657.6|216707.6|216657.6|216689.2|216639.2|22
1638209210000|2021-11-29 18:06:50|216708|216658|216736.1|216686.1|216736.7|216686.7|216706|216656|26
1638209220000|2021-11-29 18:07:00|216738.5|216688.5|216782|216732|216790.7|216740.7|216738.5|216688.5|28
1638209230000|2021-11-29 18:07:10|216781.2|216731.2|216786.5|216736.5|216789.2|216739.2|216779.7|216729.7|14
1638209240000|2021-11-29 18:07:20|216789.4|216739.4|216775.5|216725.5|216789.4|216739.4|216774.5|216724.5|16
1638209250000|2021-11-29 18:07:30|216777.3|216727.3|216778.1|216728.1|216782.6|216732.6|216777.1|216727.1|14
1638209260000|2021-11-29 18:07:40|216777.9|216727.9|216780.6|216730.6|216782.8|216732.8|216777.9|216727.9|18
1638209270000|2021-11-29 18:07:50|216781.4|216731.4|216778.3|216728.3|216782.6|216732.6|216775.1|216725.1|25
1638209280000|2021-11-29 18:08:00|216776.5|216726.5|216775.1|216725.1|216783.3|216733.3|216772.6|216722.6|34
1638209290000|2021-11-29 18:08:10|216775.7|216725.7|216776.6|216726.6|216780.3|216730.3|216773.6|216723.6|16
1638209300000|2021-11-29 18:08:20|216775.9|216725.9|216779.9|216729.9|216783.7|216733.7|216775.9|216725.9|16
1638209310000|2021-11-29 18:08:30|216778.5|216728.5|216781.7|216731.7|216783.3|216733.3|216778|216728|20
1638209320000|2021-11-29 18:08:40|216778.3|216728.3|216779.9|216729.9|216781.7|216731.7|216777.4|216727.4|18
1638209330000|2021-11-29 18:08:50|216810.3|216760.3|216817.7|216767.7|216826.2|216776.2|216810.3|216760.3|34
1638209340000|2021-11-29 18:09:00|216817.4|216767.4|216767.5|216717.5|216817.4|216767.4|216764.8|216714.8|33
1638209350000|2021-11-29 18:09:10|216767.2|216717.2|216763.8|216713.8|216767.9|216717.9|216762.9|216712.9|25
1638209360000|2021-11-29 18:09:20|216763.9|216713.9|216726.1|216676.1|216767.5|216717.5|216726.1|216676.1|28
1638209370000|2021-11-29 18:09:30|216723.2|216673.2|216726.3|216676.3|216727.3|216677.3|216696.1|216646.1|30
1638209380000|2021-11-29 18:09:40|216726.4|216676.4|216730.7|216680.7|216730.7|216680.7|216722.7|216672.7|24
1638209390000|2021-11-29 18:09:50|216727.8|216677.8|216671.7|216621.7|216735|216685|216671.7|216621.7|26
1638209400000|2021-11-29 18:10:00|216669.4|216619.4|216669.2|216619.2|216670.4|216620.4|216666.3|216616.3|26
1638209410000|2021-11-29 18:10:10|216669|216619|216668.8|216618.8|216670.1|216620.1|216668.2|216618.2|20
1638209420000|2021-11-29 18:10:20|216668.6|216618.6|216671.9|216621.9|216673.2|216623.2|216667.2|216617.2|23
1638209430000|2021-11-29 18:10:30|216672.5|216622.5|216671.2|216621.2|216673.4|216623.4|216671.2|216621.2|19
1638209440000|2021-11-29 18:10:40|216672.4|216622.4|216673.6|216623.6|216675.7|216625.7|216672.4|216622.4|13
1638209450000|2021-11-29 18:10:50|216673.9|216623.9|216713.4|216663.4|216715.3|216665.3|216645.1|216595.1|33
1638209460000|2021-11-29 18:11:00|216705.2|216655.2|216726.1|216676.1|216730.1|216680.1|216675.8|216625.8|35
1638209470000|2021-11-29 18:11:10|216725.9|216675.9|216681|216631|216725.9|216675.9|216675.5|216625.5|35
1638209480000|2021-11-29 18:11:20|216681.3|216631.3|216685.6|216635.6|216685.6|216635.6|216677|216627|29
1638209490000|2021-11-29 18:11:30|216683.8|216633.8|216706.8|216656.8|216712.2|216662.2|216682.4|216632.4|27
1638209500000|2021-11-29 18:11:40|216724.6|216674.6|216683.5|216633.5|216736.6|216686.6|216676.7|216626.7|27
1638209510000|2021-11-29 18:11:50|216684.2|216634.2|216687.3|216637.3|216687.3|216637.3|216683.5|216633.5|17
1638209520000|2021-11-29 18:12:00|216686.7|216636.7|216685|216635|216689.8|216639.8|216682.5|216632.5|17
1638209530000|2021-11-29 18:12:10|216678.2|216628.2|216688.5|216638.5|216692.4|216642.4|216678.2|216628.2|20
1638209540000|2021-11-29 18:12:20|216688.7|216638.7|216690.5|216640.5|216691.8|216641.8|216688.2|216638.2|21
1638209550000|2021-11-29 18:12:30|216693.8|216643.8|216690.7|216640.7|216695.5|216645.5|216690.3|216640.3|16
1638209560000|2021-11-29 18:12:40|216690.4|216640.4|216691.6|216641.6|216692.9|216642.9|216689.3|216639.3|13
1638209570000|2021-11-29 18:12:50|216693.3|216643.3|216692.1|216642.1|216693.6|216643.6|216689.9|216639.9|19
1638209580000|2021-11-29 18:13:00|216691.7|216641.7|216696.1|216646.1|216697.1|216647.1|216688.9|216638.9|23
1638209590000|2021-11-29 18:13:10|216697.2|216647.2|216691.8|216641.8|216697.2|216647.2|216691.4|216641.4|15
1638209600000|2021-11-29 18:13:20|216692.3|216642.3|216723|216673|216723|216673|216691.3|216641.3|17
1638209610000|2021-11-29 18:13:30|216727.7|216677.7|216720.7|216670.7|216730.1|216680.1|216715|216665|30
1638209620000|2021-11-29 18:13:40|216723.7|216673.7|216721.6|216671.6|216724.8|216674.8|216720.4|216670.4|21
1638209630000|2021-11-29 18:13:50|216722.3|216672.3|216720.5|216670.5|216725.4|216675.4|216720.2|216670.2|15
1638209640000|2021-11-29 18:14:00|216720.3|216670.3|216725.4|216675.4|216733.1|216683.1|216720.3|216670.3|20
1638209650000|2021-11-29 18:14:10|216725.1|216675.1|216727.8|216677.8|216729.8|216679.8|216723.3|216673.3|18
1638209660000|2021-11-29 18:14:20|216726.9|216676.9|216736.3|216686.3|216737.1|216687.1|216726|216676|20
1638209670000|2021-11-29 18:14:30|216737.8|216687.8|216735.3|216685.3|216740.8|216690.8|216733|216683|19
1638209680000|2021-11-29 18:14:40|216738.7|216688.7|216742.9|216692.9|216743.1|216693.1|216738.7|216688.7|18
1638209690000|2021-11-29 18:14:50|216740.8|216690.8|216729.1|216679.1|216741.5|216691.5|216727.8|216677.8|25
1638209700000|2021-11-29 18:15:00|216726|216676|216726.7|216676.7|216729|216679|216725.9|216675.9|17
1638209710000|2021-11-29 18:15:10|216727|216677|216727.8|216677.8|216729.8|216679.8|216723.4|216673.4|21
1638209720000|2021-11-29 18:15:20|216726.5|216676.5|216728.2|216678.2|216728.7|216678.7|216724|216674|16
1638209730000|2021-11-29 18:15:30|216730.1|216680.1|216728.6|216678.6|216730.9|216680.9|216727.1|216677.1|21
1638209740000|2021-11-29 18:15:40|216728.8|216678.8|216731.9|216681.9|216732.4|216682.4|216728.8|216678.8|12
1638209750000|2021-11-29 18:15:50|216731.1|216681.1|216745.6|216695.6|216748.7|216698.7|216730.4|216680.4|22
1638209760000|2021-11-29 18:16:00|216746.5|216696.5|216762.4|216712.4|216763.9|216713.9|216746.5|216696.5|26
1638209770000|2021-11-29 18:16:10|216762.3|216712.3|216763|216713|216763.3|216713.3|216758.9|216708.9|22
1638209780000|2021-11-29 18:16:20|216813.3|216763.3|216834.9|216784.9|216838.3|216788.3|216813.3|216763.3|37
1638209790000|2021-11-29 18:16:30|216832|216782|216834.2|216784.2|216839.1|216789.1|216831.5|216781.5|27
1638209800000|2021-11-29 18:16:40|216833.9|216783.9|216852.5|216802.5|216856.6|216806.6|216831.3|216781.3|22
1638209810000|2021-11-29 18:16:50|216852|216802|216851.1|216801.1|216852.9|216802.9|216850.1|216800.1|18
1638209820000|2021-11-29 18:17:00|216851.6|216801.6|216856.6|216806.6|216857.1|216807.1|216848.1|216798.1|24
1638209830000|2021-11-29 18:17:10|216856|216806|216858.5|216808.5|216859.1|216809.1|216854.5|216804.5|15
1638209840000|2021-11-29 18:17:20|216854.2|216804.2|216851.5|216801.5|216854.6|216804.6|216850.6|216800.6|21
1638209850000|2021-11-29 18:17:30|216850.6|216800.6|216869.7|216819.7|216869.7|216819.7|216850.6|216800.6|20
1638209860000|2021-11-29 18:17:40|216869.5|216819.5|216868|216818|216871.2|216821.2|216867.1|216817.1|25
1638209870000|2021-11-29 18:17:50|216868.7|216818.7|216866.9|216816.9|216871|216821|216865.6|216815.6|24
1638209880000|2021-11-29 18:18:00|216867.2|216817.2|216865.8|216815.8|216868|216818|216864.7|216814.7|20
1638209890000|2021-11-29 18:18:10|216866.8|216816.8|216870.9|216820.9|216872.9|216822.9|216865.2|216815.2|20
1638209900000|2021-11-29 18:18:20|216868.1|216818.1|216873.4|216823.4|216876.7|216826.7|216867|216817|26
1638209910000|2021-11-29 18:18:30|216872.2|216822.2|216875.6|216825.6|216881.8|216831.8|216871.3|216821.3|28
1638209920000|2021-11-29 18:18:40|216873|216823|216840|216790|216873|216823|216840|216790|29
1638209930000|2021-11-29 18:18:50|216839.3|216789.3|216814.2|216764.2|216840.1|216790.1|216812|216762|21
1638209940000|2021-11-29 18:19:00|216814.8|216764.8|216803.1|216753.1|216816.7|216766.7|216803.1|216753.1|27
1638209950000|2021-11-29 18:19:10|216805|216755|216790.1|216740.1|216806.9|216756.9|216789.9|216739.9|22
1638209960000|2021-11-29 18:19:20|216791.9|216741.9|216777.8|216727.8|216792.6|216742.6|216776.2|216726.2|26
1638209970000|2021-11-29 18:19:30|216781.5|216731.5|216788|216738|216789.5|216739.5|216780.1|216730.1|20
1638209980000|2021-11-29 18:19:40|216787.7|216737.7|216787.1|216737.1|216788.8|216738.8|216780.9|216730.9|25
1638209990000|2021-11-29 18:19:50|216786.8|216736.8|216776.4|216726.4|216787.2|216737.2|216776.4|216726.4|23
1638210000000|2021-11-29 18:20:00|216776.6|216726.6|216826.6|216776.6|216829.6|216779.6|216775.8|216725.8|27
1638210010000|2021-11-29 18:20:10|216824.3|216774.3|216817.6|216767.6|216830|216780|216817.6|216767.6|29
1638210020000|2021-11-29 18:20:20|216815.8|216765.8|216801.5|216751.5|216820.1|216770.1|216797.2|216747.2|27
1638210030000|2021-11-29 18:20:30|216799.9|216749.9|216821.2|216771.2|216824.2|216774.2|216799.9|216749.9|25
1638210040000|2021-11-29 18:20:40|216821.5|216771.5|216909.5|216859.5|216912.5|216862.5|216821.5|216771.5|28
1638210050000|2021-11-29 18:20:50|216909.8|216859.8|216909.2|216859.2|216916.4|216866.4|216908.8|216858.8|33
1638210060000|2021-11-29 18:21:00|216909.1|216859.1|216912.5|216862.5|216918.3|216868.3|216908.3|216858.3|15
1638210070000|2021-11-29 18:21:10|216913.3|216863.3|216913.5|216863.5|216917.1|216867.1|216913.3|216863.3|20
1638210080000|2021-11-29 18:21:20|216917.9|216867.9|216918.2|216868.2|216921|216871|216913.2|216863.2|12
1638210090000|2021-11-29 18:21:30|216918.5|216868.5|216913.4|216863.4|216918.5|216868.5|216912.4|216862.4|19
1638210100000|2021-11-29 18:21:40|216913.5|216863.5|216915.8|216865.8|216917.7|216867.7|216912.5|216862.5|23
1638210110000|2021-11-29 18:21:50|216916.2|216866.2|216911.7|216861.7|216917.2|216867.2|216907.2|216857.2|22
1638210120000|2021-11-29 18:22:00|216910.2|216860.2|216889.9|216839.9|216913.1|216863.1|216889.6|216839.6|30
1638210130000|2021-11-29 18:22:10|216909.3|216859.3|216915|216865|216921.6|216871.6|216909.3|216859.3|22
1638210140000|2021-11-29 18:22:20|216920.9|216870.9|216917|216867|216921.9|216871.9|216916.3|216866.3|22
1638210150000|2021-11-29 18:22:30|216917.3|216867.3|216920|216870|216920.7|216870.7|216917.1|216867.1|17
1638210160000|2021-11-29 18:22:40|216920.9|216870.9|216919.7|216869.7|216922.3|216872.3|216918|216868|20
1638210170000|2021-11-29 18:22:50|216920.6|216870.6|216944.3|216894.3|216951.8|216901.8|216918.7|216868.7|22
1638210180000|2021-11-29 18:23:00|216943.4|216893.4|216932.9|216882.9|216947.4|216897.4|216930.3|216880.3|18
1638210190000|2021-11-29 18:23:10|216932.2|216882.2|216951|216901|216954|216904|216929.3|216879.3|23
1638210200000|2021-11-29 18:23:20|216949.5|216899.5|216951.7|216901.7|216953.1|216903.1|216949.5|216899.5|13
1638210210000|2021-11-29 18:23:30|216951.1|216901.1|216936.2|216886.2|216951.1|216901.1|216935.1|216885.1|22
1638210220000|2021-11-29 18:23:40|216935.5|216885.5|216954.1|216904.1|216954.9|216904.9|216932.7|216882.7|29
1638210230000|2021-11-29 18:23:50|216966.3|216916.3|216959|216909|216967|216917|216959|216909|21
1638210240000|2021-11-29 18:24:00|216960.7|216910.7|216905.6|216855.6|216960.7|216910.7|216905.5|216855.5|32
1638210250000|2021-11-29 18:24:10|216905.5|216855.5|216906|216856|216908.3|216858.3|216903.1|216853.1|22
1638210260000|2021-11-29 18:24:20|216907.6|216857.6|216912.1|216862.1|216918.9|216868.9|216905.7|216855.7|24
1638210270000|2021-11-29 18:24:30|216913.6|216863.6|216912.2|216862.2|216913.8|216863.8|216911.8|216861.8|14
1638210280000|2021-11-29 18:24:40|216913.6|216863.6|216920.9|216870.9|216924.6|216874.6|216913.6|216863.6|27
1638210290000|2021-11-29 18:24:50|216920.8|216870.8|216916.8|216866.8|216921.2|216871.2|216914.9|216864.9|23
1638210300000|2021-11-29 18:25:00|216916.1|216866.1|216921.4|216871.4|216925.7|216875.7|216913|216863|34
1638210310000|2021-11-29 18:25:10|216921.6|216871.6|216919.9|216869.9|216925.4|216875.4|216916.8|216866.8|24
1638210320000|2021-11-29 18:25:20|216926.9|216876.9|216930.5|216880.5|216932.1|216882.1|216926.9|216876.9|23
1638210330000|2021-11-29 18:25:30|216957.2|216907.2|216979|216929|216985.5|216935.5|216955|216905|24
1638210340000|2021-11-29 18:25:40|216979.2|216929.2|216986.4|216936.4|216988.2|216938.2|216979.2|216929.2|18
1638210350000|2021-11-29 18:25:50|216987.1|216937.1|217006.1|216956.1|217009.5|216959.5|216985.9|216935.9|19
1638210360000|2021-11-29 18:26:00|217005|216955|217008.8|216958.8|217008.8|216958.8|217004.2|216954.2|12
1638210370000|2021-11-29 18:26:10|217007.3|216957.3|217009.6|216959.6|217009.6|216959.6|217006.2|216956.2|16
1638210380000|2021-11-29 18:26:20|217008.9|216958.9|217052.7|217002.7|217062.6|217012.6|217006|216956|27
1638210390000|2021-11-29 18:26:30|217051.9|217001.9|217014.1|216964.1|217054.6|217004.6|217013.8|216963.8|27
1638210400000|2021-11-29 18:26:40|217011.9|216961.9|217054.1|217004.1|217066.7|217016.7|217009.2|216959.2|36
1638210410000|2021-11-29 18:26:50|217054.2|217004.2|217052.9|217002.9|217054.5|217004.5|217047.7|216997.7|28
1638210420000|2021-11-29 18:27:00|217051.9|217001.9|217052.9|217002.9|217055.5|217005.5|217050.8|217000.8|18
1638210430000|2021-11-29 18:27:10|217052.2|217002.2|217009.3|216959.3|217060.4|217010.4|216983.6|216933.6|34
1638210440000|2021-11-29 18:27:20|217011.4|216961.4|216978.1|216928.1|217014.3|216964.3|216978|216928|34
1638210450000|2021-11-29 18:27:30|216978.7|216928.7|216977|216927|217006.6|216956.6|216974|216924|32
1638210460000|2021-11-29 18:27:40|216975.8|216925.8|216975|216925|216977|216927|216969.1|216919.1|26
1638210470000|2021-11-29 18:27:50|216975.1|216925.1|216971.9|216921.9|216978.3|216928.3|216969.8|216919.8|19
1638210480000|2021-11-29 18:28:00|216971.4|216921.4|216966.4|216916.4|216971.4|216921.4|216964.3|216914.3|17
1638210490000|2021-11-29 18:28:10|216963|216913|216959.8|216909.8|216966.5|216916.5|216958.9|216908.9|28
1638210500000|2021-11-29 18:28:20|216958.5|216908.5|216962.9|216912.9|216963.8|216913.8|216957.8|216907.8|18
1638210510000|2021-11-29 18:28:30|216963.1|216913.1|216965.1|216915.1|216967.7|216917.7|216962.9|216912.9|17
1638210520000|2021-11-29 18:28:40|216965|216915|216965.1|216915.1|216966.3|216916.3|216962.1|216912.1|16
1638210530000|2021-11-29 18:28:50|216964.7|216914.7|216958.7|216908.7|216965.2|216915.2|216955.8|216905.8|23
1638210540000|2021-11-29 18:29:00|216963.4|216913.4|216967.3|216917.3|216968.4|216918.4|216959.7|216909.7|28
1638210550000|2021-11-29 18:29:10|216968|216918|216969.7|216919.7|216970.6|216920.6|216967.1|216917.1|17
1638210560000|2021-11-29 18:29:20|216969.6|216919.6|216961.2|216911.2|216970.5|216920.5|216961.2|216911.2|12
1638210570000|2021-11-29 18:29:30|216960.8|216910.8|216962|216912|216964.7|216914.7|216960.8|216910.8|18
1638210580000|2021-11-29 18:29:40|216964.5|216914.5|216958.8|216908.8|216964.5|216914.5|216958.8|216908.8|13
1638210590000|2021-11-29 18:29:50|216959.3|216909.3|216964.5|216914.5|216969.6|216919.6|216959.3|216909.3|28
1638210600000|2021-11-29 18:30:00|216966.2|216916.2|216930|216880|216966.4|216916.4|216930|216880|35
1638210610000|2021-11-29 18:30:10|216930.2|216880.2|216922.9|216872.9|216946.4|216896.4|216920.7|216870.7|34
1638210620000|2021-11-29 18:30:20|216922.2|216872.2|216925.5|216875.5|216928.6|216878.6|216920.4|216870.4|25
1638210630000|2021-11-29 18:30:30|216924.6|216874.6|216921.9|216871.9|216925.4|216875.4|216919.3|216869.3|22
1638210640000|2021-11-29 18:30:40|216921.5|216871.5|216918.9|216868.9|216921.5|216871.5|216916.2|216866.2|15
1638210650000|2021-11-29 18:30:50|216921.1|216871.1|216915.2|216865.2|216921.3|216871.3|216915|216865|18
1638210660000|2021-11-29 18:31:00|216915.3|216865.3|216926.8|216876.8|216926.8|216876.8|216913.4|216863.4|15
1638210670000|2021-11-29 18:31:10|216925.7|216875.7|216925.5|216875.5|216928.4|216878.4|216924.7|216874.7|17
1638210680000|2021-11-29 18:31:20|216925.6|216875.6|216930.8|216880.8|216932.6|216882.6|216925.6|216875.6|22
1638210690000|2021-11-29 18:31:30|216964.6|216914.6|217016.3|216966.3|217020|216970|216964.6|216914.6|30
1638210700000|2021-11-29 18:31:40|217018.3|216968.3|217015|216965|217019.6|216969.6|217014.8|216964.8|18
1638210710000|2021-11-29 18:31:50|217015.4|216965.4|217014.4|216964.4|217019.7|216969.7|217013.3|216963.3|20
1638210720000|2021-11-29 18:32:00|217012.3|216962.3|217012.5|216962.5|217012.8|216962.8|217011.5|216961.5|14
1638210730000|2021-11-29 18:32:10|217012.3|216962.3|217014.6|216964.6|217015.8|216965.8|217012.3|216962.3|7
1638210740000|2021-11-29 18:32:20|217015|216965|217015.6|216965.6|217016|216966|217013.9|216963.9|11
1638210750000|2021-11-29 18:32:30|217016.6|216966.6|217013.9|216963.9|217018|216968|217008.3|216958.3|23
1638210760000|2021-11-29 18:32:40|217013.6|216963.6|217008.8|216958.8|217014.4|216964.4|217008.1|216958.1|23
1638210770000|2021-11-29 18:32:50|217011.5|216961.5|217011.3|216961.3|217015.7|216965.7|217004.3|216954.3|22
1638210780000|2021-11-29 18:33:00|217011.5|216961.5|217008.5|216958.5|217012.5|216962.5|217008.5|216958.5|17
1638210790000|2021-11-29 18:33:10|217010.4|216960.4|217004.6|216954.6|217012.7|216962.7|217002.9|216952.9|22
1638210800000|2021-11-29 18:33:20|217003.4|216953.4|217009|216959|217009.7|216959.7|217003.3|216953.3|20
1638210810000|2021-11-29 18:33:30|217011.6|216961.6|217012.4|216962.4|217017.3|216967.3|217004.8|216954.8|23
1638210820000|2021-11-29 18:33:40|217014.1|216964.1|217012.9|216962.9|217014.5|216964.5|217008.7|216958.7|14
1638210830000|2021-11-29 18:33:50|217014.7|216964.7|217008|216958|217015.6|216965.6|217008|216958|23
1638210840000|2021-11-29 18:34:00|217012.4|216962.4|217013|216963|217015.4|216965.4|217008|216958|28
1638210850000|2021-11-29 18:34:10|217029|216979|217020.4|216970.4|217029|216979|217014.9|216964.9|26
1638210860000|2021-11-29 18:34:20|217022|216972|217015.8|216965.8|217022.8|216972.8|217013.9|216963.9|21
1638210870000|2021-11-29 18:34:30|217015.5|216965.5|217011.6|216961.6|217015.8|216965.8|217009.9|216959.9|20
1638210880000|2021-11-29 18:34:40|217018.3|216968.3|217014.8|216964.8|217020.4|216970.4|217011.5|216961.5|26
1638210890000|2021-11-29 18:34:50|217015.3|216965.3|217017.5|216967.5|217017.5|216967.5|217009.9|216959.9|19
1638210900000|2021-11-29 18:35:00|217017.4|216967.4|217020.8|216970.8|217026.6|216976.6|217015.5|216965.5|24
1638210910000|2021-11-29 18:35:10|217020.6|216970.6|217016.8|216966.8|217020.6|216970.6|217013.1|216963.1|21
1638210920000|2021-11-29 18:35:20|217016.9|216966.9|217015.9|216965.9|217017.4|216967.4|217015.5|216965.5|10
1638210930000|2021-11-29 18:35:30|217017.7|216967.7|217018.7|216968.7|217018.8|216968.8|217017.5|216967.5|11
1638210940000|2021-11-29 18:35:40|217019|216969|217018.6|216968.6|217020.4|216970.4|217017.8|216967.8|16
1638210950000|2021-11-29 18:35:50|217019.4|216969.4|217013.9|216963.9|217020.8|216970.8|217013.9|216963.9|19
1638210960000|2021-11-29 18:36:00|217014.1|216964.1|217012|216962|217014.1|216964.1|217011.7|216961.7|13
1638210970000|2021-11-29 18:36:10|217010.7|216960.7|217018|216968|217021.4|216971.4|217008.3|216958.3|18
1638210980000|2021-11-29 18:36:20|217017.2|216967.2|217012.1|216962.1|217021.5|216971.5|217010.8|216960.8|23
1638210990000|2021-11-29 18:36:30|217012.3|216962.3|217015.2|216965.2|217015.5|216965.5|217011.8|216961.8|13
1638211000000|2021-11-29 18:36:40|217014.1|216964.1|217013.2|216963.2|217016|216966|217011.9|216961.9|26
1638211010000|2021-11-29 18:36:50|217012.4|216962.4|217013.5|216963.5|217016.3|216966.3|217012.4|216962.4|20
1638211020000|2021-11-29 18:37:00|217011.7|216961.7|217000.3|216950.3|217013.3|216963.3|216995.9|216945.9|17
1638211030000|2021-11-29 18:37:10|217002.3|216952.3|217011|216961|217013.5|216963.5|217002|216952|25
1638211040000|2021-11-29 18:37:20|217011.2|216961.2|217011.2|216961.2|217013.7|216963.7|217011.2|216961.2|16
1638211050000|2021-11-29 18:37:30|217011.4|216961.4|217010.9|216960.9|217013|216963|217010.9|216960.9|9
1638211060000|2021-11-29 18:37:40|217010.4|216960.4|217012.7|216962.7|217014.1|216964.1|217010.4|216960.4|22
1638211070000|2021-11-29 18:37:50|217014.8|216964.8|217012.4|216962.4|217014.8|216964.8|217011.4|216961.4|12
1638211080000|2021-11-29 18:38:00|217012.5|216962.5|217012.3|216962.3|217016|216966|217011.3|216961.3|21
1638211090000|2021-11-29 18:38:10|217011.7|216961.7|217017.6|216967.6|217020.6|216970.6|217010.9|216960.9|27
1638211100000|2021-11-29 18:38:20|217018.7|216968.7|217013.8|216963.8|217020.8|216970.8|217005.5|216955.5|28
1638211110000|2021-11-29 18:38:30|217013.7|216963.7|217016.8|216966.8|217017.8|216967.8|217012.1|216962.1|15
1638211120000|2021-11-29 18:38:40|217017|216967|217017.1|216967.1|217019|216969|217016.9|216966.9|14
1638211130000|2021-11-29 18:38:50|217016.8|216966.8|217001.4|216951.4|217016.9|216966.9|216996.3|216946.3|24
1638211140000|2021-11-29 18:39:00|217005|216955|217005.1|216955.1|217006.5|216956.5|217001.9|216951.9|26
1638211150000|2021-11-29 18:39:10|217003.4|216953.4|217004|216954|217006.6|216956.6|217003.4|216953.4|18
1638211160000|2021-11-29 18:39:20|217006.2|216956.2|217004.8|216954.8|217006.5|216956.5|217004|216954|22
1638211170000|2021-11-29 18:39:30|217005.5|216955.5|217001.7|216951.7|217005.5|216955.5|217001.7|216951.7|13
1638211180000|2021-11-29 18:39:40|217004.8|216954.8|217001.9|216951.9|217004.8|216954.8|217001.8|216951.8|9
1638211190000|2021-11-29 18:39:50|217004.4|216954.4|217000.5|216950.5|217004.4|216954.4|216999.6|216949.6|15
1638211200000|2021-11-29 18:40:00|217000.2|216950.2|216995|216945|217000.2|216950.2|216995|216945|12
1638211210000|2021-11-29 18:40:10|216995.2|216945.2|216915.2|216865.2|216996.6|216946.6|216915.2|216865.2|19
1638211220000|2021-11-29 18:40:20|216916.2|216866.2|216910.8|216860.8|216918.5|216868.5|216906.7|216856.7|32
1638211230000|2021-11-29 18:40:30|216912.5|216862.5|216898.6|216848.6|216913.3|216863.3|216895.6|216845.6|26
1638211240000|2021-11-29 18:40:40|216899|216849|216867.3|216817.3|216899|216849|216863.8|216813.8|27
1638211250000|2021-11-29 18:40:50|216865.2|216815.2|216811.9|216761.9|216866|216816|216811.9|216761.9|30
1638211260000|2021-11-29 18:41:00|216812.4|216762.4|216819.1|216769.1|216819.1|216769.1|216811.1|216761.1|21
1638211270000|2021-11-29 18:41:10|216817.8|216767.8|216802.6|216752.6|216818.1|216768.1|216801|216751|22
1638211280000|2021-11-29 18:41:20|216803.4|216753.4|216809.1|216759.1|216809.1|216759.1|216802.1|216752.1|27
1638211290000|2021-11-29 18:41:30|216808.9|216758.9|216808|216758|216808.9|216758.9|216805.7|216755.7|22
1638211300000|2021-11-29 18:41:40|216807.8|216757.8|216809.5|216759.5|216810.9|216760.9|216804|216754|23
1638211310000|2021-11-29 18:41:50|216809.2|216759.2|216818.7|216768.7|216820.9|216770.9|216808.1|216758.1|21
1638211320000|2021-11-29 18:42:00|216817.3|216767.3|216815.9|216765.9|216817.3|216767.3|216812.9|216762.9|18
1638211330000|2021-11-29 18:42:10|216815.8|216765.8|216820.8|216770.8|216821.9|216771.9|216814.6|216764.6|31
1638211340000|2021-11-29 18:42:20|216820.5|216770.5|216867.4|216817.4|216871.6|216821.6|216819.4|216769.4|25
1638211350000|2021-11-29 18:42:30|216873.5|216823.5|216883.8|216833.8|216886.4|216836.4|216871.6|216821.6|33
1638211360000|2021-11-29 18:42:40|216883|216833|216892.2|216842.2|216892.2|216842.2|216871.7|216821.7|23
1638211370000|2021-11-29 18:42:50|216893|216843|216888.6|216838.6|216893.7|216843.7|216888.3|216838.3|22
1638211380000|2021-11-29 18:43:00|216890.7|216840.7|216888.7|216838.7|216891.7|216841.7|216887.3|216837.3|24
1638211390000|2021-11-29 18:43:10|216888.6|216838.6|216889.1|216839.1|216891.4|216841.4|216885.4|216835.4|25
1638211400000|2021-11-29 18:43:20|216886.3|216836.3|216913.2|216863.2|216913.2|216863.2|216885|216835|31
1638211410000|2021-11-29 18:43:30|216914.1|216864.1|216940|216890|216943.1|216893.1|216914.1|216864.1|33
1638211420000|2021-11-29 18:43:40|216941.1|216891.1|216943.9|216893.9|216944.7|216894.7|216938.3|216888.3|25
1638211430000|2021-11-29 18:43:50|216944.6|216894.6|216983.4|216933.4|217013.8|216963.8|216943.1|216893.1|34
1638211440000|2021-11-29 18:44:00|216985|216935|216968.7|216918.7|216988.3|216938.3|216966.4|216916.4|26
1638211450000|2021-11-29 18:44:10|216963.5|216913.5|216963.4|216913.4|216965.2|216915.2|216961.4|216911.4|23
1638211460000|2021-11-29 18:44:20|216963.5|216913.5|216961.5|216911.5|216969.6|216919.6|216957.5|216907.5|26
1638211470000|2021-11-29 18:44:30|216961.1|216911.1|216965.1|216915.1|216968.3|216918.3|216958.6|216908.6|27
1638211480000|2021-11-29 18:44:40|216965.7|216915.7|216967.1|216917.1|216973.3|216923.3|216962.9|216912.9|30
1638211490000|2021-11-29 18:44:50|216966.9|216916.9|216969.8|216919.8|216971.2|216921.2|216966.2|216916.2|25
1638211500000|2021-11-29 18:45:00|216971.8|216921.8|216971.9|216921.9|216983.8|216933.8|216969.3|216919.3|27
1638211510000|2021-11-29 18:45:10|216971.4|216921.4|216972.5|216922.5|216974.3|216924.3|216968.1|216918.1|27
1638211520000|2021-11-29 18:45:20|216971.3|216921.3|216967.8|216917.8|216971.3|216921.3|216961.8|216911.8|29
1638211530000|2021-11-29 18:45:30|216965.2|216915.2|216971.1|216921.1|216974.9|216924.9|216964.3|216914.3|26
1638211540000|2021-11-29 18:45:40|216973.4|216923.4|216970.5|216920.5|216973.4|216923.4|216968.2|216918.2|18
1638211550000|2021-11-29 18:45:50|216970.9|216920.9|216981.9|216931.9|216983.4|216933.4|216969.8|216919.8|26
1638211560000|2021-11-29 18:46:00|216982.6|216932.6|216987.9|216937.9|216987.9|216937.9|216980.8|216930.8|20
1638211570000|2021-11-29 18:46:10|216984|216934|216984.7|216934.7|216987.1|216937.1|216978.9|216928.9|20
1638211580000|2021-11-29 18:46:20|216986.8|216936.8|216982.8|216932.8|216989.5|216939.5|216978|216928|22
1638211590000|2021-11-29 18:46:30|216982.4|216932.4|216982.9|216932.9|216986.1|216936.1|216980.1|216930.1|24
1638211600000|2021-11-29 18:46:40|216982.5|216932.5|216987.3|216937.3|216989|216939|216982.5|216932.5|27
1638211610000|2021-11-29 18:46:50|216984.2|216934.2|216987.7|216937.7|216993.3|216943.3|216981.4|216931.4|27
1638211620000|2021-11-29 18:47:00|216988.1|216938.1|216992.2|216942.2|216997.5|216947.5|216988.1|216938.1|22
1638211630000|2021-11-29 18:47:10|216991.4|216941.4|217011.6|216961.6|217012.8|216962.8|216991.4|216941.4|25
1638211640000|2021-11-29 18:47:20|217010.5|216960.5|217074.3|217024.3|217086.3|217036.3|217009.6|216959.6|37
1638211650000|2021-11-29 18:47:30|217071.6|217021.6|217068.3|217018.3|217080.7|217030.7|217067.3|217017.3|26
1638211660000|2021-11-29 18:47:40|217070|217020|217071.3|217021.3|217075.4|217025.4|217064.9|217014.9|21
1638211670000|2021-11-29 18:47:50|217072.2|217022.2|217071.9|217021.9|217072.2|217022.2|217062.3|217012.3|15
1638211680000|2021-11-29 18:48:00|217071.6|217021.6|217066.6|217016.6|217072.6|217022.6|217065.7|217015.7|18
1638211690000|2021-11-29 18:48:10|217068.3|217018.3|217068.5|217018.5|217071.9|217021.9|217067.9|217017.9|16
1638211700000|2021-11-29 18:48:20|217067|217017|216987.3|216937.3|217074.1|217024.1|216974.1|216924.1|25
1638211710000|2021-11-29 18:48:30|216983.4|216933.4|216931.9|216881.9|216996.1|216946.1|216930.1|216880.1|24
1638211720000|2021-11-29 18:48:40|216937.1|216887.1|216937|216887|216947.6|216897.6|216931.1|216881.1|33
1638211730000|2021-11-29 18:48:50|216939.2|216889.2|216934.9|216884.9|216940.3|216890.3|216934.8|216884.8|19
1638211740000|2021-11-29 18:49:00|216935.1|216885.1|216911.8|216861.8|216935.1|216885.1|216911.8|216861.8|21
1638211750000|2021-11-29 18:49:10|216911.7|216861.7|216911.6|216861.6|216914.8|216864.8|216911.4|216861.4|14
1638211760000|2021-11-29 18:49:20|216911.4|216861.4|216937.4|216887.4|216937.4|216887.4|216911.4|216861.4|14
1638211770000|2021-11-29 18:49:30|216938.2|216888.2|216931.4|216881.4|216947.9|216897.9|216931.4|216881.4|34
1638211780000|2021-11-29 18:49:40|216931.3|216881.3|216930|216880|216931.5|216881.5|216927.3|216877.3|17
1638211790000|2021-11-29 18:49:50|216929.5|216879.5|216932.9|216882.9|216934.1|216884.1|216929.5|216879.5|16
1638211800000|2021-11-29 18:50:00|216932.6|216882.6|216927.8|216877.8|216933.1|216883.1|216926.7|216876.7|19
1638211810000|2021-11-29 18:50:10|216929.5|216879.5|216988.9|216938.9|216995.6|216945.6|216929.5|216879.5|32
1638211820000|2021-11-29 18:50:20|216989|216939|216985.9|216935.9|216989.3|216939.3|216985.4|216935.4|20
1638211830000|2021-11-29 18:50:30|216985.7|216935.7|216986|216936|216994.8|216944.8|216985.7|216935.7|17
1638211840000|2021-11-29 18:50:40|216986.8|216936.8|216976.8|216926.8|216995.6|216945.6|216974.8|216924.8|17
1638211850000|2021-11-29 18:50:50|216976.3|216926.3|216958.8|216908.8|216977.3|216927.3|216954.8|216904.8|25
1638211860000|2021-11-29 18:51:00|216958.3|216908.3|216965.2|216915.2|216965.7|216915.7|216955.2|216905.2|17
1638211870000|2021-11-29 18:51:10|216964.5|216914.5|216957.3|216907.3|216964.5|216914.5|216955.2|216905.2|20
1638211880000|2021-11-29 18:51:20|216957.5|216907.5|216917.8|216867.8|216957.5|216907.5|216912.1|216862.1|21
1638211890000|2021-11-29 18:51:30|216916.2|216866.2|216911.6|216861.6|216916.2|216866.2|216903.1|216853.1|20
1638211900000|2021-11-29 18:51:40|216914.1|216864.1|216910.8|216860.8|216914.1|216864.1|216901.6|216851.6|20
1638211910000|2021-11-29 18:51:50|216912.2|216862.2|216894.4|216844.4|216912.2|216862.2|216890.3|216840.3|23
1638211920000|2021-11-29 18:52:00|216897.3|216847.3|216900.7|216850.7|216905.4|216855.4|216897.3|216847.3|24
1638211930000|2021-11-29 18:52:10|216902.5|216852.5|216902.2|216852.2|216903.6|216853.6|216901.7|216851.7|11
1638211940000|2021-11-29 18:52:20|216903.8|216853.8|216899.8|216849.8|216904.5|216854.5|216893.8|216843.8|16
1638211950000|2021-11-29 18:52:30|216899.6|216849.6|216899|216849|216902.8|216852.8|216898.9|216848.9|26
1638211960000|2021-11-29 18:52:40|216899.2|216849.2|216899.4|216849.4|216901.9|216851.9|216897.9|216847.9|20
1638211970000|2021-11-29 18:52:50|216899.8|216849.8|216899|216849|216901.2|216851.2|216898.2|216848.2|10
1638211980000|2021-11-29 18:53:00|216899.4|216849.4|216900.9|216850.9|216900.9|216850.9|216898.5|216848.5|12
1638211990000|2021-11-29 18:53:10|216900.4|216850.4|216900.5|216850.5|216902.3|216852.3|216900.2|216850.2|11
1638212000000|2021-11-29 18:53:20|216901|216851|216902.1|216852.1|216902.7|216852.7|216899.7|216849.7|12
1638212010000|2021-11-29 18:53:30|216901.1|216851.1|216901.1|216851.1|216902.5|216852.5|216900.6|216850.6|10
1638212020000|2021-11-29 18:53:40|216901.4|216851.4|216903.3|216853.3|216904|216854|216897.9|216847.9|15
1638212030000|2021-11-29 18:53:50|216903.1|216853.1|216900.8|216850.8|216903.1|216853.1|216898.1|216848.1|13
1638212040000|2021-11-29 18:54:00|216901|216851|216898.6|216848.6|216903.1|216853.1|216898.3|216848.3|17
1638212050000|2021-11-29 18:54:10|216898.8|216848.8|216869.1|216819.1|216899.3|216849.3|216869.1|216819.1|19
1638212060000|2021-11-29 18:54:20|216868.9|216818.9|216871.6|216821.6|216875.2|216825.2|216868.4|216818.4|17
1638212070000|2021-11-29 18:54:30|216872.3|216822.3|216870.2|216820.2|216872.3|216822.3|216870.1|216820.1|7
1638212080000|2021-11-29 18:54:40|216872.7|216822.7|216872.1|216822.1|216872.9|216822.9|216871.4|216821.4|13
1638212090000|2021-11-29 18:54:50|216871.2|216821.2|216869.1|216819.1|216871.2|216821.2|216867.4|216817.4|8
1638212100000|2021-11-29 18:55:00|216867.4|216817.4|216876|216826|216876|216826|216867.2|216817.2|15
1638212110000|2021-11-29 18:55:10|216875.1|216825.1|216871.3|216821.3|216875.1|216825.1|216867.7|216817.7|19
1638212120000|2021-11-29 18:55:20|216871.7|216821.7|216870.7|216820.7|216871.7|216821.7|216870.7|216820.7|11
1638212130000|2021-11-29 18:55:30|216868.5|216818.5|216872.5|216822.5|216875.5|216825.5|216868.5|216818.5|16
1638212140000|2021-11-29 18:55:40|216872.6|216822.6|216871.8|216821.8|216874.1|216824.1|216870.6|216820.6|16
1638212150000|2021-11-29 18:55:50|216873.8|216823.8|216871.9|216821.9|216877.8|216827.8|216870.2|216820.2|16
1638212160000|2021-11-29 18:56:00|216871.6|216821.6|216871.1|216821.1|216871.9|216821.9|216870|216820|19
1638212170000|2021-11-29 18:56:10|216871.2|216821.2|216869.1|216819.1|216871.2|216821.2|216868.7|216818.7|8
1638212180000|2021-11-29 18:56:20|216869.5|216819.5|216868.4|216818.4|216870.6|216820.6|216868.4|216818.4|19
1638212190000|2021-11-29 18:56:30|216868.8|216818.8|216871.7|216821.7|216871.8|216821.8|216868.8|216818.8|14
1638212200000|2021-11-29 18:56:40|216872|216822|216853.7|216803.7|216872.7|216822.7|216849.3|216799.3|19
1638212210000|2021-11-29 18:56:50|216855|216805|216858|216808|216862.1|216812.1|216851.8|216801.8|11
1638212220000|2021-11-29 18:57:00|216861.8|216811.8|216857|216807|216861.8|216811.8|216857|216807|17
1638212230000|2021-11-29 18:57:10|216857.8|216807.8|216858.3|216808.3|216859.4|216809.4|216854.2|216804.2|16
1638212240000|2021-11-29 18:57:20|216858|216808|216840.2|216790.2|216858.2|216808.2|216838.5|216788.5|27
1638212250000|2021-11-29 18:57:30|216839.7|216789.7|216842.8|216792.8|216843.3|216793.3|216839.6|216789.6|13
1638212260000|2021-11-29 18:57:40|216843.4|216793.4|216840.3|216790.3|216844.4|216794.4|216839.8|216789.8|14
1638212270000|2021-11-29 18:57:50|216840.1|216790.1|216840.2|216790.2|216841.2|216791.2|216839.8|216789.8|16
1638212280000|2021-11-29 18:58:00|216838.6|216788.6|216842.5|216792.5|216843.2|216793.2|216838.2|216788.2|16
1638212290000|2021-11-29 18:58:10|216843|216793|216843.6|216793.6|216843.6|216793.6|216842|216792|9
1638212300000|2021-11-29 18:58:20|216842.9|216792.9|216840.9|216790.9|216843.1|216793.1|216840.2|216790.2|13
1638212310000|2021-11-29 18:58:30|216838.4|216788.4|216794.7|216744.7|216840.9|216790.9|216794.1|216744.1|20
1638212320000|2021-11-29 18:58:40|216794.1|216744.1|216799.1|216749.1|216799.6|216749.6|216793.5|216743.5|15
1638212330000|2021-11-29 18:58:50|216797.4|216747.4|216811.2|216761.2|216813.5|216763.5|216796.5|216746.5|21
1638212340000|2021-11-29 18:59:00|216809.2|216759.2|216819.3|216769.3|216824.1|216774.1|216809.2|216759.2|28
1638212350000|2021-11-29 18:59:10|216818.9|216768.9|216816.7|216766.7|216821.6|216771.6|216814.1|216764.1|27
1638212360000|2021-11-29 18:59:20|216816.9|216766.9|216817.4|216767.4|216819.8|216769.8|216815.3|216765.3|21
1638212370000|2021-11-29 18:59:30|216815.9|216765.9|216816.7|216766.7|216818.8|216768.8|216814.6|216764.6|22
1638212380000|2021-11-29 18:59:40|216817.6|216767.6|216817.9|216767.9|216820.7|216770.7|216817.1|216767.1|17
1638212390000|2021-11-29 18:59:50|216814.4|216764.4|216816|216766|216817.2|216767.2|216814.3|216764.3|22
1638212400000|2021-11-29 19:00:00|216815.6|216765.6|216816.2|216766.2|216818.3|216768.3|216815.2|216765.2|16
1638212410000|2021-11-29 19:00:10|216816.1|216766.1|216846.5|216796.5|216846.5|216796.5|216816.1|216766.1|19
1638212420000|2021-11-29 19:00:20|216846.4|216796.4|216870.6|216820.6|216879.5|216829.5|216846.4|216796.4|33
1638212430000|2021-11-29 19:00:30|216872.7|216822.7|216872.9|216822.9|216875.6|216825.6|216869|216819|15
1638212440000|2021-11-29 19:00:40|216873.1|216823.1|216875|216825|216876.5|216826.5|216870.4|216820.4|23
1638212450000|2021-11-29 19:00:50|216875.7|216825.7|216874.5|216824.5|216875.8|216825.8|216872.2|216822.2|16
1638212460000|2021-11-29 19:01:00|216873.7|216823.7|216876.8|216826.8|216879.7|216829.7|216873.3|216823.3|25
1638212470000|2021-11-29 19:01:10|216876.6|216826.6|216877.2|216827.2|216879|216829|216876.2|216826.2|15
1638212480000|2021-11-29 19:01:20|216877|216827|216877.1|216827.1|216878.1|216828.1|216876.6|216826.6|12
1638212490000|2021-11-29 19:01:30|216878.5|216828.5|216880.1|216830.1|216883.6|216833.6|216877.9|216827.9|17
1638212500000|2021-11-29 19:01:40|216880.2|216830.2|216879.3|216829.3|216886.1|216836.1|216878.3|216828.3|23
1638212510000|2021-11-29 19:01:50|216880.5|216830.5|216911.6|216861.6|216914.7|216864.7|216880|216830|26
1638212520000|2021-11-29 19:02:00|216912.8|216862.8|216911.7|216861.7|216913.2|216863.2|216910.4|216860.4|25
1638212530000|2021-11-29 19:02:10|216912.1|216862.1|216911.2|216861.2|216916.5|216866.5|216910.7|216860.7|15
1638212540000|2021-11-29 19:02:20|216910.7|216860.7|216907.7|216857.7|216912.6|216862.6|216906.7|216856.7|18
1638212550000|2021-11-29 19:02:30|216907.6|216857.6|216906.4|216856.4|216907.6|216857.6|216905|216855|12
1638212560000|2021-11-29 19:02:40|216906.1|216856.1|216909.2|216859.2|216912.4|216862.4|216906.1|216856.1|17
1638212570000|2021-11-29 19:02:50|216908.9|216858.9|216908.8|216858.8|216910|216860|216907.5|216857.5|15
1638212580000|2021-11-29 19:03:00|216909.8|216859.8|216911.3|216861.3|216914.9|216864.9|216909.8|216859.8|15
1638212590000|2021-11-29 19:03:10|216911.8|216861.8|216952.9|216902.9|216954.1|216904.1|216908.6|216858.6|28
1638212600000|2021-11-29 19:03:20|216951.4|216901.4|216911.7|216861.7|216955.1|216905.1|216910.5|216860.5|28
1638212610000|2021-11-29 19:03:30|216916.4|216866.4|216897|216847|216916.4|216866.4|216897|216847|23
1638212620000|2021-11-29 19:03:40|216897.4|216847.4|216901.7|216851.7|216901.9|216851.9|216897.4|216847.4|18
1638212630000|2021-11-29 19:03:50|216901.5|216851.5|216909.4|216859.4|216909.7|216859.7|216901.3|216851.3|14
1638212640000|2021-11-29 19:04:00|216909|216859|216912.6|216862.6|216912.6|216862.6|216907|216857|16
1638212650000|2021-11-29 19:04:10|216911.7|216861.7|216909.3|216859.3|216912|216862|216909.3|216859.3|17
1638212660000|2021-11-29 19:04:20|216907.8|216857.8|216908.8|216858.8|216910.3|216860.3|216907.6|216857.6|18
1638212670000|2021-11-29 19:04:30|216908.4|216858.4|216910|216860|216918.6|216868.6|216906.2|216856.2|20
1638212680000|2021-11-29 19:04:40|216910.5|216860.5|216910.5|216860.5|216911|216861|216908.5|216858.5|18
1638212690000|2021-11-29 19:04:50|216910.1|216860.1|216905.8|216855.8|216910.9|216860.9|216905.8|216855.8|14
1638212700000|2021-11-29 19:05:00|216908.2|216858.2|216931.6|216881.6|216935.9|216885.9|216908.2|216858.2|21
1638212710000|2021-11-29 19:05:10|216930.5|216880.5|216922.1|216872.1|216947.9|216897.9|216918.6|216868.6|33
1638212720000|2021-11-29 19:05:20|216921.4|216871.4|216917.2|216867.2|216927.1|216877.1|216907.9|216857.9|28
1638212730000|2021-11-29 19:05:30|216919.2|216869.2|216923.1|216873.1|216923.5|216873.5|216912.9|216862.9|31
1638212740000|2021-11-29 19:05:40|216906.7|216856.7|216903.4|216853.4|216910.7|216860.7|216898.4|216848.4|21
1638212750000|2021-11-29 19:05:50|216901.4|216851.4|216875.6|216825.6|216901.4|216851.4|216870.3|216820.3|26
1638212760000|2021-11-29 19:06:00|216877.3|216827.3|216873.8|216823.8|216899.4|216849.4|216870.2|216820.2|22
1638212770000|2021-11-29 19:06:10|216872.8|216822.8|216876.1|216826.1|216878.8|216828.8|216866|216816|20
1638212780000|2021-11-29 19:06:20|216873.1|216823.1|216868.9|216818.9|216880.7|216830.7|216868.9|216818.9|23
1638212790000|2021-11-29 19:06:30|216868.6|216818.6|216866.6|216816.6|216870.4|216820.4|216865.2|216815.2|19
1638212800000|2021-11-29 19:06:40|216866.5|216816.5|216871.1|216821.1|216876|216826|216866.5|216816.5|16
1638212810000|2021-11-29 19:06:50|216872.1|216822.1|216872.3|216822.3|216875|216825|216871.2|216821.2|18
1638212820000|2021-11-29 19:07:00|216874.3|216824.3|216876.3|216826.3|216880.5|216830.5|216872.1|216822.1|22
1638212830000|2021-11-29 19:07:10|216876.2|216826.2|216870.5|216820.5|216876.2|216826.2|216870.5|216820.5|18
1638212840000|2021-11-29 19:07:20|216871.7|216821.7|216871.1|216821.1|216873.4|216823.4|216869.8|216819.8|12
1638212850000|2021-11-29 19:07:30|216871.3|216821.3|216870.1|216820.1|216873.4|216823.4|216868.3|216818.3|18
1638212860000|2021-11-29 19:07:40|216870.5|216820.5|216864.7|216814.7|216871.2|216821.2|216859.7|216809.7|19
1638212870000|2021-11-29 19:07:50|216864.8|216814.8|216868.2|216818.2|216872.1|216822.1|216861.5|216811.5|31
1638212880000|2021-11-29 19:08:00|216868.1|216818.1|216868.6|216818.6|216869.6|216819.6|216862.1|216812.1|27
1638212890000|2021-11-29 19:08:10|216868.9|216818.9|216864.9|216814.9|216870.1|216820.1|216864.9|216814.9|14
1638212900000|2021-11-29 19:08:20|216865.2|216815.2|216870.2|216820.2|216870.5|216820.5|216864.4|216814.4|12
1638212910000|2021-11-29 19:08:30|216869.7|216819.7|216870.7|216820.7|216874|216824|216866.1|216816.1|21
1638212920000|2021-11-29 19:08:40|216868.6|216818.6|216875.6|216825.6|216875.6|216825.6|216864.5|216814.5|26
1638212930000|2021-11-29 19:08:50|216871.1|216821.1|216866.7|216816.7|216871.1|216821.1|216864.3|216814.3|20
1638212940000|2021-11-29 19:09:00|216866.9|216816.9|216864.7|216814.7|216870.5|216820.5|216864.7|216814.7|18
1638212950000|2021-11-29 19:09:10|216866.4|216816.4|216869.2|216819.2|216874.2|216824.2|216866.4|216816.4|23
1638212960000|2021-11-29 19:09:20|216868.5|216818.5|216867.7|216817.7|216869|216819|216865.6|216815.6|22
1638212970000|2021-11-29 19:09:30|216867.8|216817.8|216868.9|216818.9|216870.4|216820.4|216865.6|216815.6|20
1638212980000|2021-11-29 19:09:40|216869|216819|216864.9|216814.9|216869|216819|216864.5|216814.5|14
1638212990000|2021-11-29 19:09:50|216865.1|216815.1|216867|216817|216867|216817|216861.8|216811.8|17
1638213000000|2021-11-29 19:10:00|216866.9|216816.9|216864|216814|216869.1|216819.1|216864|216814|22
1638213010000|2021-11-29 19:10:10|216866.8|216816.8|216869.1|216819.1|216869.1|216819.1|216865.6|216815.6|18
1638213020000|2021-11-29 19:10:20|216868.7|216818.7|216869.2|216819.2|216870|216820|216867.7|216817.7|9
1638213030000|2021-11-29 19:10:30|216870|216820|216860.1|216810.1|216870|216820|216853.2|216803.2|26
1638213040000|2021-11-29 19:10:40|216854.3|216804.3|216824.2|216774.2|216856.6|216806.6|216813.8|216763.8|26
1638213050000|2021-11-29 19:10:50|216823.8|216773.8|216824.7|216774.7|216828|216778|216823.3|216773.3|18
1638213060000|2021-11-29 19:11:00|216824.2|216774.2|216824.5|216774.5|216826|216776|216820.6|216770.6|21
1638213070000|2021-11-29 19:11:10|216823.4|216773.4|216824.4|216774.4|216825.9|216775.9|216823|216773|21
1638213080000|2021-11-29 19:11:20|216825.1|216775.1|216825.2|216775.2|216827.9|216777.9|216823.4|216773.4|23
1638213090000|2021-11-29 19:11:30|216825.6|216775.6|216825.5|216775.5|216827.1|216777.1|216820.6|216770.6|14
1638213100000|2021-11-29 19:11:40|216825.2|216775.2|216825.6|216775.6|216827.4|216777.4|216823.2|216773.2|22
1638213110000|2021-11-29 19:11:50|216825.9|216775.9|216826.5|216776.5|216831.5|216781.5|216822.7|216772.7|25
1638213120000|2021-11-29 19:12:00|216825.8|216775.8|216825.4|216775.4|216829.3|216779.3|216825|216775|23
1638213130000|2021-11-29 19:12:10|216825.6|216775.6|216829.2|216779.2|216830.9|216780.9|216824.5|216774.5|18
1638213140000|2021-11-29 19:12:20|216828.7|216778.7|216825.6|216775.6|216831.5|216781.5|216823.2|216773.2|21
1638213150000|2021-11-29 19:12:30|216825.3|216775.3|216825.6|216775.6|216826.2|216776.2|216823.3|216773.3|17
1638213160000|2021-11-29 19:12:40|216824.8|216774.8|216828.1|216778.1|216829.7|216779.7|216824.8|216774.8|16
1638213170000|2021-11-29 19:12:50|216828.5|216778.5|216829.7|216779.7|216832.1|216782.1|216827.5|216777.5|23
1638213180000|2021-11-29 19:13:00|216828.5|216778.5|216880.7|216830.7|216880.7|216830.7|216828.5|216778.5|25
1638213190000|2021-11-29 19:13:10|216881|216831|216878.5|216828.5|216884.7|216834.7|216876.7|216826.7|23
1638213200000|2021-11-29 19:13:20|216878.1|216828.1|216892.9|216842.9|216896.9|216846.9|216878.1|216828.1|24
1638213210000|2021-11-29 19:13:30|216892.5|216842.5|216956.7|216906.7|216958|216908|216892.5|216842.5|25
1638213220000|2021-11-29 19:13:40|216953|216903|216966.2|216916.2|216968.8|216918.8|216953|216903|31
1638213230000|2021-11-29 19:13:50|216968.6|216918.6|216964.3|216914.3|216972.5|216922.5|216964.3|216914.3|16
1638213240000|2021-11-29 19:14:00|216965.1|216915.1|216963.6|216913.6|216967.4|216917.4|216962.7|216912.7|20
1638213250000|2021-11-29 19:14:10|216963.5|216913.5|216962.5|216912.5|216965.5|216915.5|216962.5|216912.5|13
1638213260000|2021-11-29 19:14:20|216963.9|216913.9|216962.4|216912.4|216964.9|216914.9|216962.4|216912.4|15
1638213270000|2021-11-29 19:14:30|216961.7|216911.7|216964.4|216914.4|216965.4|216915.4|216960.6|216910.6|18
1638213280000|2021-11-29 19:14:40|216962.1|216912.1|216973.2|216923.2|216973.7|216923.7|216961.4|216911.4|33
1638213290000|2021-11-29 19:14:50|216974.7|216924.7|216976.3|216926.3|216977.4|216927.4|216971.4|216921.4|25
1638213300000|2021-11-29 19:15:00|216975.2|216925.2|216963.1|216913.1|216975.2|216925.2|216961.6|216911.6|21
1638213310000|2021-11-29 19:15:10|216962.7|216912.7|216967.2|216917.2|216967.2|216917.2|216962.5|216912.5|19
1638213320000|2021-11-29 19:15:20|216966.4|216916.4|216961.8|216911.8|216966.7|216916.7|216960.5|216910.5|25
1638213330000|2021-11-29 19:15:30|216961.9|216911.9|216963.5|216913.5|216965|216915|216961.9|216911.9|22
1638213340000|2021-11-29 19:15:40|216963.2|216913.2|216964|216914|216965.3|216915.3|216963.2|216913.2|22
1638213350000|2021-11-29 19:15:50|216964.6|216914.6|216962.4|216912.4|216965|216915|216960.4|216910.4|19
1638213360000|2021-11-29 19:16:00|216964.1|216914.1|216962.6|216912.6|216964.9|216914.9|216961.7|216911.7|15
1638213370000|2021-11-29 19:16:10|216962.9|216912.9|216967.5|216917.5|216967.5|216917.5|216962.9|216912.9|17
1638213380000|2021-11-29 19:16:20|216965.2|216915.2|216965.3|216915.3|216966.9|216916.9|216964.1|216914.1|26
1638213390000|2021-11-29 19:16:30|216963.9|216913.9|216971.3|216921.3|216971.3|216921.3|216963.6|216913.6|19
1638213400000|2021-11-29 19:16:40|216970.2|216920.2|216971.5|216921.5|216971.5|216921.5|216969.3|216919.3|21
1638213410000|2021-11-29 19:16:50|216970.3|216920.3|216968.8|216918.8|216971.4|216921.4|216967.1|216917.1|19
1638213420000|2021-11-29 19:17:00|216969.4|216919.4|216970.6|216920.6|216970.6|216920.6|216967.7|216917.7|15
1638213430000|2021-11-29 19:17:10|216969.6|216919.6|216969|216919|216972.3|216922.3|216967.9|216917.9|19
1638213440000|2021-11-29 19:17:20|216969.3|216919.3|217013.3|216963.3|217015.1|216965.1|216967.1|216917.1|22
1638213450000|2021-11-29 19:17:30|217011.5|216961.5|217014.1|216964.1|217014.6|216964.6|217008.7|216958.7|22
1638213460000|2021-11-29 19:17:40|217012.4|216962.4|217012.3|216962.3|217014.2|216964.2|217012.1|216962.1|18
1638213470000|2021-11-29 19:17:50|217012.2|216962.2|217008.2|216958.2|217012.2|216962.2|217007.6|216957.6|11
1638213480000|2021-11-29 19:18:00|217008.7|216958.7|217007.6|216957.6|217008.7|216958.7|217007|216957|13
1638213490000|2021-11-29 19:18:10|217007.9|216957.9|217007|216957|217008.3|216958.3|217006.6|216956.6|11
1638213500000|2021-11-29 19:18:20|217005.4|216955.4|217010.7|216960.7|217011.4|216961.4|217005.4|216955.4|14
1638213510000|2021-11-29 19:18:30|217012.9|216962.9|217013.6|216963.6|217014.5|216964.5|217012|216962|14
1638213520000|2021-11-29 19:18:40|217013.4|216963.4|217013.3|216963.3|217014.3|216964.3|217008.8|216958.8|22
1638213530000|2021-11-29 19:18:50|217012.8|216962.8|217012.9|216962.9|217013.7|216963.7|217012.1|216962.1|10
1638213540000|2021-11-29 19:19:00|217013|216963|217014.8|216964.8|217016.3|216966.3|217011.1|216961.1|17
1638213550000|2021-11-29 19:19:10|217015.5|216965.5|217014.8|216964.8|217016.2|216966.2|217012.2|216962.2|18
1638213560000|2021-11-29 19:19:20|217013.6|216963.6|217014|216964|217015.1|216965.1|217012.3|216962.3|20
1638213570000|2021-11-29 19:19:30|217014.2|216964.2|217013.8|216963.8|217014.5|216964.5|217010.8|216960.8|23
1638213580000|2021-11-29 19:19:40|217012.8|216962.8|217007.6|216957.6|217014.8|216964.8|217007.6|216957.6|23
1638213590000|2021-11-29 19:19:50|217007.7|216957.7|217007.7|216957.7|217008.4|216958.4|217005.5|216955.5|21
1638213600000|2021-11-29 19:20:00|217007.4|216957.4|217008|216958|217008.4|216958.4|217006.1|216956.1|17
1638213610000|2021-11-29 19:20:10|217006.1|216956.1|216982.2|216932.2|217009.3|216959.3|216969.5|216919.5|24
1638213620000|2021-11-29 19:20:20|216982.5|216932.5|216983.1|216933.1|216984|216934|216982.1|216932.1|16
1638213630000|2021-11-29 19:20:30|216983|216933|216960|216910|216983|216933|216959.7|216909.7|23
1638213640000|2021-11-29 19:20:40|216960.4|216910.4|216962.5|216912.5|216962.5|216912.5|216960.1|216910.1|19
1638213650000|2021-11-29 19:20:50|216962.4|216912.4|216962.9|216912.9|216966.3|216916.3|216961.1|216911.1|20
1638213660000|2021-11-29 19:21:00|216964.1|216914.1|216968.1|216918.1|216968.6|216918.6|216963.2|216913.2|20
1638213670000|2021-11-29 19:21:10|216967|216917|216962.6|216912.6|216967|216917|216961.7|216911.7|14
1638213680000|2021-11-29 19:21:20|216962.4|216912.4|216966|216916|216966|216916|216959.9|216909.9|14
1638213690000|2021-11-29 19:21:30|216965|216915|216964.9|216914.9|216966.2|216916.2|216964.3|216914.3|14
1638213700000|2021-11-29 19:21:40|216964.8|216914.8|216966.1|216916.1|216969.7|216919.7|216964.8|216914.8|13
1638213710000|2021-11-29 19:21:50|216966.6|216916.6|216982.3|216932.3|216984.1|216934.1|216966.6|216916.6|25
1638213720000|2021-11-29 19:22:00|216982.5|216932.5|217002.9|216952.9|217005.1|216955.1|216975.4|216925.4|25
1638213730000|2021-11-29 19:22:10|217002.8|216952.8|217004.2|216954.2|217005.8|216955.8|217001.7|216951.7|18
1638213740000|2021-11-29 19:22:20|217004|216954|217009.5|216959.5|217009.5|216959.5|217003.9|216953.9|13
1638213750000|2021-11-29 19:22:30|217008.7|216958.7|217004.9|216954.9|217009.5|216959.5|217004.9|216954.9|11
1638213760000|2021-11-29 19:22:40|217005.3|216955.3|217003.3|216953.3|217007.9|216957.9|217001.3|216951.3|25
1638213770000|2021-11-29 19:22:50|217003|216953|217009.9|216959.9|217010|216960|217001.8|216951.8|21
1638213780000|2021-11-29 19:23:00|217010.3|216960.3|217008.2|216958.2|217010.3|216960.3|217007.9|216957.9|12
1638213790000|2021-11-29 19:23:10|217009|216959|217010.9|216960.9|217010.9|216960.9|217008|216958|14
1638213800000|2021-11-29 19:23:20|217011|216961|217007.3|216957.3|217011.2|216961.2|217006.1|216956.1|8
1638213810000|2021-11-29 19:23:30|217007.8|216957.8|217005.3|216955.3|217014.9|216964.9|217004.3|216954.3|32
1638213820000|2021-11-29 19:23:40|217005.6|216955.6|217007.8|216957.8|217007.9|216957.9|217004.6|216954.6|15
1638213830000|2021-11-29 19:23:50|217007.4|216957.4|217006.4|216956.4|217012|216962|217005.5|216955.5|14
1638213840000|2021-11-29 19:24:00|217006.1|216956.1|217004.7|216954.7|217008.4|216958.4|216997.5|216947.5|26
1638213850000|2021-11-29 19:24:10|217005.5|216955.5|217004.9|216954.9|217007.1|216957.1|217004|216954|27
1638213860000|2021-11-29 19:24:20|217005.4|216955.4|217006.3|216956.3|217009.7|216959.7|217005|216955|24
1638213870000|2021-11-29 19:24:30|217005.9|216955.9|217004|216954|217007.4|216957.4|217003.3|216953.3|23
1638213880000|2021-11-29 19:24:40|217004.7|216954.7|217006.9|216956.9|217006.9|216956.9|217002.7|216952.7|30
1638213890000|2021-11-29 19:24:50|217006.4|216956.4|217006.4|216956.4|217007.9|216957.9|217004|216954|25
1638213900000|2021-11-29 19:25:00|217005.2|216955.2|217004.6|216954.6|217005.2|216955.2|217000.9|216950.9|27
1638213910000|2021-11-29 19:25:10|217004.2|216954.2|217005.8|216955.8|217008.1|216958.1|217003.8|216953.8|29
1638213920000|2021-11-29 19:25:20|217005.4|216955.4|217007.6|216957.6|217007.6|216957.6|217003.4|216953.4|21
1638213930000|2021-11-29 19:25:30|217007.3|216957.3|217007.2|216957.2|217009.8|216959.8|217003.8|216953.8|28
1638213940000|2021-11-29 19:25:40|217009|216959|217006.5|216956.5|217009.8|216959.8|217005.6|216955.6|25
1638213950000|2021-11-29 19:25:50|217009.1|216959.1|217010.7|216960.7|217011.2|216961.2|217005.8|216955.8|15
1638213960000|2021-11-29 19:26:00|217010.8|216960.8|217006|216956|217010.8|216960.8|217005.6|216955.6|18
1638213970000|2021-11-29 19:26:10|217004.8|216954.8|217009.9|216959.9|217013.2|216963.2|217004.6|216954.6|16
1638213980000|2021-11-29 19:26:20|217009.3|216959.3|217009.6|216959.6|217009.6|216959.6|217006.4|216956.4|17
1638213990000|2021-11-29 19:26:30|217009.3|216959.3|217001.9|216951.9|217009.3|216959.3|216999.2|216949.2|17
1638214000000|2021-11-29 19:26:40|217002.9|216952.9|217002.5|216952.5|217007.3|216957.3|217001.1|216951.1|22
1638214010000|2021-11-29 19:26:50|217003.2|216953.2|217002.7|216952.7|217008.1|216958.1|217001.3|216951.3|14
1638214020000|2021-11-29 19:27:00|217002.5|216952.5|217003.8|216953.8|217004.9|216954.9|217001.9|216951.9|16
1638214030000|2021-11-29 19:27:10|217004.5|216954.5|217008.8|216958.8|217008.8|216958.8|217000.3|216950.3|15
1638214040000|2021-11-29 19:27:20|217009|216959|217010.3|216960.3|217011.2|216961.2|217006.1|216956.1|21
1638214050000|2021-11-29 19:27:30|217008.7|216958.7|217011.1|216961.1|217011.6|216961.6|217008.6|216958.6|21
1638214060000|2021-11-29 19:27:40|217010.7|216960.7|217003.5|216953.5|217011.9|216961.9|217002.5|216952.5|23
1638214070000|2021-11-29 19:27:50|217005.1|216955.1|217006.6|216956.6|217008.4|216958.4|217004.2|216954.2|19
1638214080000|2021-11-29 19:28:00|217006.2|216956.2|217005.7|216955.7|217008.8|216958.8|217001.1|216951.1|19
1638214090000|2021-11-29 19:28:10|217005.3|216955.3|217007.1|216957.1|217013.3|216963.3|217003.1|216953.1|30
1638214100000|2021-11-29 19:28:20|217009|216959|217007|216957|217011.1|216961.1|217007|216957|29
1638214110000|2021-11-29 19:28:30|217007.2|216957.2|217010.2|216960.2|217010.7|216960.7|217006.8|216956.8|18
1638214120000|2021-11-29 19:28:40|217009.5|216959.5|217009.9|216959.9|217011.4|216961.4|217006.6|216956.6|17
1638214130000|2021-11-29 19:28:50|217009.7|216959.7|217009.1|216959.1|217010.3|216960.3|217007.8|216957.8|23
1638214140000|2021-11-29 19:29:00|217008.2|216958.2|217006.2|216956.2|217010.1|216960.1|217005.8|216955.8|19
1638214150000|2021-11-29 19:29:10|217007.1|216957.1|217008.3|216958.3|217010.7|216960.7|217004.4|216954.4|24
1638214160000|2021-11-29 19:29:20|217010|216960|217008.5|216958.5|217010|216960|217007.5|216957.5|25
1638214170000|2021-11-29 19:29:30|217007.3|216957.3|217007.9|216957.9|217011.4|216961.4|217004.3|216954.3|28
1638214180000|2021-11-29 19:29:40|217008.5|216958.5|217003.1|216953.1|217011.4|216961.4|217003.1|216953.1|22
1638214190000|2021-11-29 19:29:50|217003|216953|216955.2|216905.2|217003.6|216953.6|216948.9|216898.9|29
1638214200000|2021-11-29 19:30:00|216942.6|216892.6|216951.2|216901.2|216954.8|216904.8|216942.6|216892.6|26
1638214210000|2021-11-29 19:30:10|216953.3|216903.3|216953.7|216903.7|216955.4|216905.4|216948.3|216898.3|17
1638214220000|2021-11-29 19:30:20|216953|216903|216955.8|216905.8|216956|216906|216952.7|216902.7|14
1638214230000|2021-11-29 19:30:30|216955.7|216905.7|216956.4|216906.4|216957.5|216907.5|216952.4|216902.4|20
1638214240000|2021-11-29 19:30:40|216955.4|216905.4|216957.9|216907.9|216963.4|216913.4|216953.8|216903.8|27
1638214250000|2021-11-29 19:30:50|216958|216908|217020.8|216970.8|217022.8|216972.8|216957.9|216907.9|28
1638214260000|2021-11-29 19:31:00|217020.6|216970.6|216976.6|216926.6|217057.9|217007.9|216976.6|216926.6|33
1638214270000|2021-11-29 19:31:10|216970.7|216920.7|216988.2|216938.2|216988.4|216938.4|216963|216913|28
1638214280000|2021-11-29 19:31:20|216987.8|216937.8|216990.6|216940.6|216994.8|216944.8|216987.8|216937.8|31
1638214290000|2021-11-29 19:31:30|216990.1|216940.1|217019.5|216969.5|217023.1|216973.1|216984.2|216934.2|30
1638214300000|2021-11-29 19:31:40|217019.4|216969.4|217017.7|216967.7|217022.3|216972.3|217012.2|216962.2|26
1638214310000|2021-11-29 19:31:50|217016.7|216966.7|217004.7|216954.7|217022.9|216972.9|217004.7|216954.7|25
1638214320000|2021-11-29 19:32:00|217002.2|216952.2|217006.2|216956.2|217006.8|216956.8|216997.6|216947.6|28
1638214330000|2021-11-29 19:32:10|217006.3|216956.3|217004|216954|217007|216957|217000.7|216950.7|27
1638214340000|2021-11-29 19:32:20|217003.4|216953.4|217003.7|216953.7|217008.1|216958.1|217000.7|216950.7|25
1638214350000|2021-11-29 19:32:30|217003.3|216953.3|217007|216957|217007|216957|217001|216951|24
1638214360000|2021-11-29 19:32:40|217006.6|216956.6|217002.4|216952.4|217007.2|216957.2|217001.9|216951.9|24
1638214370000|2021-11-29 19:32:50|217004.4|216954.4|217000.5|216950.5|217004.9|216954.9|216999.4|216949.4|24
1638214380000|2021-11-29 19:33:00|217000.2|216950.2|216962.7|216912.7|217006.6|216956.6|216961.9|216911.9|28
1638214390000|2021-11-29 19:33:10|216963.4|216913.4|216964.5|216914.5|216965.4|216915.4|216961.4|216911.4|18
1638214400000|2021-11-29 19:33:20|216964.8|216914.8|216964.1|216914.1|216967.4|216917.4|216964.1|216914.1|16
1638214410000|2021-11-29 19:33:30|216964|216914|216957.2|216907.2|216967.9|216917.9|216956.4|216906.4|25
1638214420000|2021-11-29 19:33:40|216957.8|216907.8|216954.8|216904.8|216960.7|216910.7|216954.4|216904.4|26
1638214430000|2021-11-29 19:33:50|216954.3|216904.3|216955.9|216905.9|216959.3|216909.3|216952.6|216902.6|26
1638214440000|2021-11-29 19:34:00|216956.2|216906.2|216958.3|216908.3|216959.6|216909.6|216953.6|216903.6|33
1638214450000|2021-11-29 19:34:10|216958|216908|216957.9|216907.9|216961.9|216911.9|216955.9|216905.9|34
1638214460000|2021-11-29 19:34:20|216958.2|216908.2|216960.9|216910.9|216962.2|216912.2|216958.2|216908.2|24
1638214470000|2021-11-29 19:34:30|216964.5|216914.5|216953.1|216903.1|216964.5|216914.5|216951.3|216901.3|28
1638214480000|2021-11-29 19:34:40|216952.4|216902.4|216957.9|216907.9|216959|216909|216952.3|216902.3|31
1638214490000|2021-11-29 19:34:50|216958.3|216908.3|216961.1|216911.1|216961.6|216911.6|216956.4|216906.4|26
1638214500000|2021-11-29 19:35:00|216961.3|216911.3|216959.6|216909.6|216963.2|216913.2|216943.2|216893.2|26
1638214510000|2021-11-29 19:35:10|216959|216909|216960.5|216910.5|216961|216911|216959|216909|17
1638214520000|2021-11-29 19:35:20|216960.4|216910.4|216960.9|216910.9|216961.1|216911.1|216960.4|216910.4|12
1638214530000|2021-11-29 19:35:30|216961.9|216911.9|216964|216914|216964.5|216914.5|216961.1|216911.1|12
1638214540000|2021-11-29 19:35:40|216963.7|216913.7|216963.3|216913.3|216964.7|216914.7|216963.2|216913.2|12
1638214550000|2021-11-29 19:35:50|216964.1|216914.1|216966.8|216916.8|216967.3|216917.3|216963.9|216913.9|9
1638214560000|2021-11-29 19:36:00|216966.7|216916.7|217021.4|216971.4|217022|216972|216963.8|216913.8|25
1638214570000|2021-11-29 19:36:10|217018.5|216968.5|217093.1|217043.1|217093.8|217043.8|217016.3|216966.3|36
1638214580000|2021-11-29 19:36:20|217098.5|217048.5|217095.6|217045.6|217099.7|217049.7|217093.3|217043.3|27
1638214590000|2021-11-29 19:36:30|217094.3|217044.3|217099.4|217049.4|217102|217052|217094.1|217044.1|20
1638214600000|2021-11-29 19:36:40|217104.4|217054.4|217096.1|217046.1|217104.9|217054.9|217096.1|217046.1|27
1638214610000|2021-11-29 19:36:50|217096.7|217046.7|217091.8|217041.8|217101.6|217051.6|217091.4|217041.4|31
1638214620000|2021-11-29 19:37:00|217086.5|217036.5|217011.9|216961.9|217086.5|217036.5|217000.7|216950.7|36
1638214630000|2021-11-29 19:37:10|217011.2|216961.2|217007.6|216957.6|217014.1|216964.1|217003.3|216953.3|21
1638214640000|2021-11-29 19:37:20|217006.8|216956.8|217008.2|216958.2|217008.2|216958.2|217003.5|216953.5|21
1638214650000|2021-11-29 19:37:30|217005.4|216955.4|217002.1|216952.1|217005.6|216955.6|217000.4|216950.4|22
1638214660000|2021-11-29 19:37:40|217002.5|216952.5|217005.2|216955.2|217007|216957|216999.1|216949.1|26
1638214670000|2021-11-29 19:37:50|217004|216954|216992.4|216942.4|217006.5|216956.5|216992.1|216942.1|27
1638214680000|2021-11-29 19:38:00|216993.5|216943.5|216996.9|216946.9|216996.9|216946.9|216991.1|216941.1|27
1638214690000|2021-11-29 19:38:10|216996.1|216946.1|217007.3|216957.3|217008.7|216958.7|216994.2|216944.2|24
1638214700000|2021-11-29 19:38:20|217005.4|216955.4|217041.3|216991.3|217041.3|216991.3|217003.4|216953.4|24
1638214710000|2021-11-29 19:38:30|217037.1|216987.1|217042.6|216992.6|217047.6|216997.6|217037.1|216987.1|26
1638214720000|2021-11-29 19:38:40|217042.5|216992.5|217043|216993|217044.4|216994.4|217035.6|216985.6|22
1638214730000|2021-11-29 19:38:50|217043.5|216993.5|217030.7|216980.7|217043.6|216993.6|217024.5|216974.5|25
1638214740000|2021-11-29 19:39:00|217030.4|216980.4|217042.2|216992.2|217046.2|216996.2|217030.4|216980.4|27
1638214750000|2021-11-29 19:39:10|217042|216992|217045|216995|217045.1|216995.1|217042|216992|19
1638214760000|2021-11-29 19:39:20|217045.7|216995.7|217050.1|217000.1|217056.1|217006.1|217045.7|216995.7|21
1638214770000|2021-11-29 19:39:30|217050.4|217000.4|217049.5|216999.5|217052.3|217002.3|217049.2|216999.2|20
1638214780000|2021-11-29 19:39:40|217047.6|216997.6|217054.6|217004.6|217055.3|217005.3|217047.6|216997.6|21
1638214790000|2021-11-29 19:39:50|217053.6|217003.6|217044.8|216994.8|217054.8|217004.8|217041.3|216991.3|19
1638214800000|2021-11-29 19:40:00|217042.3|216992.3|217044.6|216994.6|217049.4|216999.4|217040.1|216990.1|26
1638214810000|2021-11-29 19:40:10|217046.5|216996.5|217038.8|216988.8|217047.8|216997.8|217038.8|216988.8|28
1638214820000|2021-11-29 19:40:20|217038.7|216988.7|217043.5|216993.5|217049.4|216999.4|217038.7|216988.7|26
1638214830000|2021-11-29 19:40:30|217043.2|216993.2|217044.7|216994.7|217047.9|216997.9|217043|216993|27
1638214840000|2021-11-29 19:40:40|217043.8|216993.8|217041.2|216991.2|217045.7|216995.7|217038.3|216988.3|19
1638214850000|2021-11-29 19:40:50|217020.2|216970.2|217036|216986|217040.2|216990.2|217020.2|216970.2|28
1638214860000|2021-11-29 19:41:00|217036.2|216986.2|217046.9|216996.9|217050.3|217000.3|217036.2|216986.2|30
1638214870000|2021-11-29 19:41:10|217045.9|216995.9|217043.6|216993.6|217049.4|216999.4|217043.4|216993.4|27
1638214880000|2021-11-29 19:41:20|217046.9|216996.9|217045.9|216995.9|217051.3|217001.3|217040.5|216990.5|25
1638214890000|2021-11-29 19:41:30|217045|216995|217042.1|216992.1|217045|216995|217041.5|216991.5|9
1638214900000|2021-11-29 19:41:40|217043.7|216993.7|217048.2|216998.2|217050.2|217000.2|217040.4|216990.4|25
1638214910000|2021-11-29 19:41:50|217047.8|216997.8|217050.1|217000.1|217051.3|217001.3|217046.5|216996.5|24
1638214920000|2021-11-29 19:42:00|217050.5|217000.5|217048.8|216998.8|217055.7|217005.7|217042.6|216992.6|30
1638214930000|2021-11-29 19:42:10|217049.1|216999.1|217042.4|216992.4|217051.2|217001.2|217040.4|216990.4|21
1638214940000|2021-11-29 19:42:20|217044.9|216994.9|217048.8|216998.8|217050.2|217000.2|217044.6|216994.6|31
1638214950000|2021-11-29 19:42:30|217048|216998|217046.1|216996.1|217048|216998|217041.9|216991.9|15
1638214960000|2021-11-29 19:42:40|217046.3|216996.3|217039.5|216989.5|217052.4|217002.4|217039.5|216989.5|28
1638214970000|2021-11-29 19:42:50|217040.8|216990.8|217055.6|217005.6|217055.6|217005.6|217035.7|216985.7|33
1638214980000|2021-11-29 19:43:00|217054.7|217004.7|217043.7|216993.7|217054.7|217004.7|217039.4|216989.4|36
1638214990000|2021-11-29 19:43:10|217048|216998|217048.8|216998.8|217048.8|216998.8|217043.8|216993.8|27
1638215000000|2021-11-29 19:43:20|217048.6|216998.6|217044.6|216994.6|217051.3|217001.3|217041.9|216991.9|26
1638215010000|2021-11-29 19:43:30|217044|216994|217046.3|216996.3|217046.6|216996.6|217043.3|216993.3|26
1638215020000|2021-11-29 19:43:40|217045.6|216995.6|217037.5|216987.5|217047.2|216997.2|217037.5|216987.5|22
1638215030000|2021-11-29 19:43:50|217038.4|216988.4|216995.4|216945.4|217040.1|216990.1|216991.7|216941.7|31
1638215040000|2021-11-29 19:44:00|216996.6|216946.6|217003.5|216953.5|217005.3|216955.3|216995.3|216945.3|29
1638215050000|2021-11-29 19:44:10|217001.1|216951.1|216976.1|216926.1|217002.7|216952.7|216971.6|216921.6|31
1638215060000|2021-11-29 19:44:20|216975.6|216925.6|216934.5|216884.5|216977.1|216927.1|216933.4|216883.4|28
1638215070000|2021-11-29 19:44:30|216935|216885|216936.4|216886.4|216938.7|216888.7|216933.1|216883.1|18
1638215080000|2021-11-29 19:44:40|216937.1|216887.1|216921.8|216871.8|216941.2|216891.2|216916.7|216866.7|17
1638215090000|2021-11-29 19:44:50|216918.8|216868.8|216919.8|216869.8|216919.8|216869.8|216914.2|216864.2|30
1638215100000|2021-11-29 19:45:00|216919.7|216869.7|216941.9|216891.9|216944.3|216894.3|216919.4|216869.4|26
1638215110000|2021-11-29 19:45:10|216942.2|216892.2|216941.8|216891.8|216950.6|216900.6|216941.1|216891.1|27
1638215120000|2021-11-29 19:45:20|216942.7|216892.7|216937.3|216887.3|216943.1|216893.1|216934.3|216884.3|30
1638215130000|2021-11-29 19:45:30|216939.9|216889.9|216941.7|216891.7|216944.8|216894.8|216939.9|216889.9|22
1638215140000|2021-11-29 19:45:40|216940.3|216890.3|216923.9|216873.9|216943.7|216893.7|216915.2|216865.2|25
1638215150000|2021-11-29 19:45:50|216915.2|216865.2|216917.8|216867.8|216926.3|216876.3|216912.5|216862.5|24
1638215160000|2021-11-29 19:46:00|216916.8|216866.8|216913.2|216863.2|216916.8|216866.8|216905.7|216855.7|31
1638215170000|2021-11-29 19:46:10|216882.1|216832.1|216866|216816|216882.1|216832.1|216861.2|216811.2|32
1638215180000|2021-11-29 19:46:20|216865.9|216815.9|216829.4|216779.4|216865.9|216815.9|216826.9|216776.9|30
1638215190000|2021-11-29 19:46:30|216830.4|216780.4|216830.8|216780.8|216831.7|216781.7|216828.3|216778.3|17
1638215200000|2021-11-29 19:46:40|216830.7|216780.7|216829.5|216779.5|216831|216781|216825.2|216775.2|20
1638215210000|2021-11-29 19:46:50|216829.8|216779.8|216830.1|216780.1|216831.1|216781.1|216824.8|216774.8|20
1638215220000|2021-11-29 19:47:00|216833.8|216783.8|216840.1|216790.1|216847.5|216797.5|216822.7|216772.7|20
1638215230000|2021-11-29 19:47:10|216842.8|216792.8|216839.9|216789.9|216854.5|216804.5|216835.7|216785.7|24
1638215240000|2021-11-29 19:47:20|216841.4|216791.4|216855|216805|216856|216806|216834.7|216784.7|24
1638215250000|2021-11-29 19:47:30|216855.5|216805.5|216860.7|216810.7|216860.7|216810.7|216840.4|216790.4|33
1638215260000|2021-11-29 19:47:40|216861.6|216811.6|216861.1|216811.1|216865.5|216815.5|216857.8|216807.8|23
1638215270000|2021-11-29 19:47:50|216862.1|216812.1|216860.3|216810.3|216862.1|216812.1|216859.4|216809.4|19
1638215280000|2021-11-29 19:48:00|216860.8|216810.8|216858|216808|216861.8|216811.8|216842.7|216792.7|23
1638215290000|2021-11-29 19:48:10|216857.3|216807.3|216855.2|216805.2|216859.2|216809.2|216853.4|216803.4|19
1638215300000|2021-11-29 19:48:20|216855.1|216805.1|216852.9|216802.9|216855.6|216805.6|216852.9|216802.9|9
1638215310000|2021-11-29 19:48:30|216852.5|216802.5|216851.2|216801.2|216852.5|216802.5|216847.4|216797.4|27
1638215320000|2021-11-29 19:48:40|216848.2|216798.2|216842.3|216792.3|216848.2|216798.2|216812.3|216762.3|29
1638215330000|2021-11-29 19:48:50|216841.8|216791.8|216845|216795|216851.9|216801.9|216840.9|216790.9|25
1638215340000|2021-11-29 19:49:00|216844.7|216794.7|216815.5|216765.5|216850.3|216800.3|216808.5|216758.5|32
1638215350000|2021-11-29 19:49:10|216814.6|216764.6|216817.3|216767.3|216819.4|216769.4|216808.5|216758.5|25
1638215360000|2021-11-29 19:49:20|216817|216767|216809.3|216759.3|216817|216767|216803.4|216753.4|28
1638215370000|2021-11-29 19:49:30|216808.6|216758.6|216811.1|216761.1|216813.2|216763.2|216808.6|216758.6|25
1638215380000|2021-11-29 19:49:40|216811.9|216761.9|216813.3|216763.3|216815.5|216765.5|216810.3|216760.3|26
1638215390000|2021-11-29 19:49:50|216814.9|216764.9|216818.1|216768.1|216818.1|216768.1|216812.5|216762.5|26
1638215400000|2021-11-29 19:50:00|216817.8|216767.8|216817.2|216767.2|216818.6|216768.6|216813.9|216763.9|23
1638215410000|2021-11-29 19:50:10|216818|216768|216807|216757|216818.8|216768.8|216807|216757|24
1638215420000|2021-11-29 19:50:20|216807.3|216757.3|216806.1|216756.1|216809.9|216759.9|216803.1|216753.1|24
1638215430000|2021-11-29 19:50:30|216806.8|216756.8|216806.9|216756.9|216812.1|216762.1|216804.1|216754.1|17
1638215440000|2021-11-29 19:50:40|216806.8|216756.8|216813.9|216763.9|216817|216767|216806.2|216756.2|25
1638215450000|2021-11-29 19:50:50|216813|216763|216813|216763|216816.9|216766.9|216813|216763|20
1638215460000|2021-11-29 19:51:00|216813.1|216763.1|216803.7|216753.7|216813.1|216763.1|216801.2|216751.2|23
1638215470000|2021-11-29 19:51:10|216802.5|216752.5|216801.8|216751.8|216803.3|216753.3|216799|216749|22
1638215480000|2021-11-29 19:51:20|216801.4|216751.4|216827.5|216777.5|216829.3|216779.3|216800.8|216750.8|18
1638215490000|2021-11-29 19:51:30|216824.9|216774.9|216876.3|216826.3|216883.7|216833.7|216824.9|216774.9|26
1638215500000|2021-11-29 19:51:40|216876|216826|216852.4|216802.4|216876|216826|216852.4|216802.4|22
1638215510000|2021-11-29 19:51:50|216852.2|216802.2|216853|216803|216854.9|216804.9|216848.5|216798.5|24
1638215520000|2021-11-29 19:52:00|216853.7|216803.7|216817.4|216767.4|216853.8|216803.8|216810.2|216760.2|29
1638215530000|2021-11-29 19:52:10|216815.2|216765.2|216820.2|216770.2|216823.2|216773.2|216815.1|216765.1|19
1638215540000|2021-11-29 19:52:20|216823.4|216773.4|216887.5|216837.5|216887.5|216837.5|216823.4|216773.4|21
1638215550000|2021-11-29 19:52:30|216886.6|216836.6|216884.2|216834.2|216888.2|216838.2|216884.2|216834.2|10
1638215560000|2021-11-29 19:52:40|216885.9|216835.9|216889|216839|216895.4|216845.4|216884.7|216834.7|22
1638215570000|2021-11-29 19:52:50|216894.5|216844.5|216909.1|216859.1|216914.9|216864.9|216892.4|216842.4|28
1638215580000|2021-11-29 19:53:00|216905.2|216855.2|216900.6|216850.6|216906|216856|216900.6|216850.6|19
1638215590000|2021-11-29 19:53:10|216900.2|216850.2|216967.7|216917.7|216967.9|216917.9|216899.9|216849.9|28
1638215600000|2021-11-29 19:53:20|216966.8|216916.8|216963.1|216913.1|216966.8|216916.8|216957.6|216907.6|23
1638215610000|2021-11-29 19:53:30|216907.2|216857.2|216887.7|216837.7|216907.7|216857.7|216883.7|216833.7|30
1638215620000|2021-11-29 19:53:40|216889.6|216839.6|216879.8|216829.8|216890.5|216840.5|216848.4|216798.4|32
1638215630000|2021-11-29 19:53:50|216882|216832|216885.5|216835.5|216890|216840|216882|216832|30
1638215640000|2021-11-29 19:54:00|216886.7|216836.7|216892.3|216842.3|216895|216845|216886.7|216836.7|23
1638215650000|2021-11-29 19:54:10|216889.1|216839.1|216887|216837|216894.6|216844.6|216884.5|216834.5|30
1638215660000|2021-11-29 19:54:20|216887.6|216837.6|216939.6|216889.6|216942.5|216892.5|216886.7|216836.7|34
1638215670000|2021-11-29 19:54:30|216939.1|216889.1|216918.1|216868.1|216941.8|216891.8|216916.3|216866.3|35
1638215680000|2021-11-29 19:54:40|216919.2|216869.2|216932.2|216882.2|216932.5|216882.5|216914.6|216864.6|25
1638215690000|2021-11-29 19:54:50|216932.3|216882.3|216925.1|216875.1|216932.5|216882.5|216923.3|216873.3|28
1638215700000|2021-11-29 19:55:00|216925.8|216875.8|216948.8|216898.8|216949.8|216899.8|216922.9|216872.9|32
1638215710000|2021-11-29 19:55:10|216950.9|216900.9|216917.5|216867.5|216951|216901|216914.7|216864.7|28
1638215720000|2021-11-29 19:55:20|216911.8|216861.8|216930.4|216880.4|216930.4|216880.4|216900.6|216850.6|31
1638215730000|2021-11-29 19:55:30|216908.6|216858.6|216895.1|216845.1|216908.6|216858.6|216894.3|216844.3|35
1638215740000|2021-11-29 19:55:40|216891.5|216841.5|216846.8|216796.8|216891.5|216841.5|216842.5|216792.5|38
1638215750000|2021-11-29 19:55:50|216841.3|216791.3|216844.5|216794.5|216852.7|216802.7|216839.5|216789.5|37
1638215760000|2021-11-29 19:56:00|216841.4|216791.4|216806.9|216756.9|216843.8|216793.8|216804.2|216754.2|32
1638215770000|2021-11-29 19:56:10|216805.4|216755.4|216800.4|216750.4|216808.6|216758.6|216795|216745|34
1638215780000|2021-11-29 19:56:20|216800.6|216750.6|216811|216761|216813.5|216763.5|216799|216749|32
1638215790000|2021-11-29 19:56:30|216811.7|216761.7|216809.5|216759.5|216814.7|216764.7|216799.6|216749.6|30
1638215800000|2021-11-29 19:56:40|216805.5|216755.5|216809.3|216759.3|216811.9|216761.9|216800.5|216750.5|34
1638215810000|2021-11-29 19:56:50|216807.2|216757.2|216811.1|216761.1|216813.1|216763.1|216807.2|216757.2|31
1638215820000|2021-11-29 19:57:00|216810|216760|216793.9|216743.9|216815.1|216765.1|216790.8|216740.8|35
1638215830000|2021-11-29 19:57:10|216796.3|216746.3|216795.5|216745.5|216796.3|216746.3|216789.1|216739.1|31
1638215840000|2021-11-29 19:57:20|216793.4|216743.4|216796.2|216746.2|216797.5|216747.5|216792.7|216742.7|21
1638215850000|2021-11-29 19:57:30|216796.6|216746.6|216795.8|216745.8|216796.6|216746.6|216795.2|216745.2|21
1638215860000|2021-11-29 19:57:40|216795.6|216745.6|216796.6|216746.6|216797|216747|216795.6|216745.6|19
1638215870000|2021-11-29 19:57:50|216796.5|216746.5|216805.3|216755.3|216807.6|216757.6|216796.5|216746.5|24
1638215880000|2021-11-29 19:58:00|216805.5|216755.5|216813.3|216763.3|216815.6|216765.6|216804.7|216754.7|25
1638215890000|2021-11-29 19:58:10|216814.2|216764.2|216809.5|216759.5|216814.2|216764.2|216808.5|216758.5|29
1638215900000|2021-11-29 19:58:20|216809.7|216759.7|216809.4|216759.4|216810.4|216760.4|216808.8|216758.8|16
1638215910000|2021-11-29 19:58:30|216809.6|216759.6|216812.1|216762.1|216812.1|216762.1|216809.6|216759.6|17
1638215920000|2021-11-29 19:58:40|216812|216762|216792|216742|216812|216762|216789.9|216739.9|29
1638215930000|2021-11-29 19:58:50|216792.2|216742.2|216797.9|216747.9|216799.7|216749.7|216791.4|216741.4|29
1638215940000|2021-11-29 19:59:00|216797.8|216747.8|216796|216746|216798.8|216748.8|216791.1|216741.1|32
1638215950000|2021-11-29 19:59:10|216797.9|216747.9|216755.9|216705.9|216797.9|216747.9|216753.3|216703.3|34
1638215960000|2021-11-29 19:59:20|216756.1|216706.1|216760.2|216710.2|216763.1|216713.1|216753.5|216703.5|29
1638215970000|2021-11-29 19:59:30|216759.2|216709.2|216791.8|216741.8|216793.9|216743.9|216757.7|216707.7|34
1638215980000|2021-11-29 19:59:40|216792|216742|216792.9|216742.9|216794.8|216744.8|216791.2|216741.2|31
1638215990000|2021-11-29 19:59:50|216793.7|216743.7|216790.7|216740.7|216793.8|216743.8|216789.8|216739.8|23
1638216000000|2021-11-29 20:00:00|216791.6|216741.6|216791.9|216741.9|216794.2|216744.2|216791.1|216741.1|19
1638216010000|2021-11-29 20:00:10|216791.7|216741.7|216776.2|216726.2|216792|216742|216773.9|216723.9|23
1638216020000|2021-11-29 20:00:20|216777.1|216727.1|216758.1|216708.1|216777.1|216727.1|216751.3|216701.3|28
1638216030000|2021-11-29 20:00:30|216755.7|216705.7|216747.8|216697.8|216758.2|216708.2|216739.1|216689.1|29
1638216040000|2021-11-29 20:00:40|216747.1|216697.1|216745.8|216695.8|216752|216702|216743.9|216693.9|18
1638216050000|2021-11-29 20:00:50|216745.3|216695.3|216746.4|216696.4|216751.1|216701.1|216743.7|216693.7|27
1638216060000|2021-11-29 20:01:00|216744.8|216694.8|216749.4|216699.4|216750.7|216700.7|216741.8|216691.8|27
1638216070000|2021-11-29 20:01:10|216752.2|216702.2|216774.8|216724.8|216780.8|216730.8|216747.6|216697.6|29
1638216080000|2021-11-29 20:01:20|216774.7|216724.7|216782.9|216732.9|216782.9|216732.9|216771|216721|21
1638216090000|2021-11-29 20:01:30|216783.4|216733.4|216794.1|216744.1|216797.7|216747.7|216780.5|216730.5|25
1638216100000|2021-11-29 20:01:40|216797.3|216747.3|216718.1|216668.1|216798.4|216748.4|216718.1|216668.1|30
1638216110000|2021-11-29 20:01:50|216714.5|216664.5|216713|216663|216725.6|216675.6|216712|216662|31
1638216120000|2021-11-29 20:02:00|216713.2|216663.2|216728.6|216678.6|216733.6|216683.6|216699.6|216649.6|27
1638216130000|2021-11-29 20:02:10|216729.3|216679.3|216739.1|216689.1|216749.1|216699.1|216716.2|216666.2|28
1638216140000|2021-11-29 20:02:20|216732.4|216682.4|216712.8|216662.8|216734.1|216684.1|216711.8|216661.8|24
1638216150000|2021-11-29 20:02:30|216713.4|216663.4|216712.4|216662.4|216718|216668|216705.7|216655.7|27
1638216160000|2021-11-29 20:02:40|216713.5|216663.5|216707.5|216657.5|216714.7|216664.7|216707.5|216657.5|20
1638216170000|2021-11-29 20:02:50|216702.7|216652.7|216708.6|216658.6|216711.1|216661.1|216702.7|216652.7|28
1638216180000|2021-11-29 20:03:00|216705.5|216655.5|216701.9|216651.9|216706.3|216656.3|216694.5|216644.5|31
1638216190000|2021-11-29 20:03:10|216703.8|216653.8|216704.1|216654.1|216706.1|216656.1|216697.9|216647.9|25
1638216200000|2021-11-29 20:03:20|216703.8|216653.8|216705.8|216655.8|216707.8|216657.8|216698.3|216648.3|26
1638216210000|2021-11-29 20:03:30|216706.1|216656.1|216703.4|216653.4|216706.1|216656.1|216693|216643|32
1638216220000|2021-11-29 20:03:40|216703.5|216653.5|216700.1|216650.1|216706.2|216656.2|216692.4|216642.4|29
1638216230000|2021-11-29 20:03:50|216702.1|216652.1|216704.5|216654.5|216704.7|216654.7|216700|216650|22
1638216240000|2021-11-29 20:04:00|216704.8|216654.8|216702.1|216652.1|216704.8|216654.8|216697.8|216647.8|25
1638216250000|2021-11-29 20:04:10|216693.8|216643.8|216695.8|216645.8|216702.4|216652.4|216691.4|216641.4|33
1638216260000|2021-11-29 20:04:20|216694.7|216644.7|216692.6|216642.6|216696.2|216646.2|216690.8|216640.8|22
1638216270000|2021-11-29 20:04:30|216692.5|216642.5|216677.2|216627.2|216692.5|216642.5|216675.9|216625.9|24
1638216280000|2021-11-29 20:04:40|216677.6|216627.6|216653.2|216603.2|216678.8|216628.8|216625.4|216575.4|28
1638216290000|2021-11-29 20:04:50|216655.1|216605.1|216668.7|216618.7|216669.8|216619.8|216647.4|216597.4|31
1638216300000|2021-11-29 20:05:00|216668.6|216618.6|216670.5|216620.5|216676.9|216626.9|216660.6|216610.6|30
1638216310000|2021-11-29 20:05:10|216670.2|216620.2|216711.4|216661.4|216711.8|216661.8|216670.2|216620.2|34
1638216320000|2021-11-29 20:05:20|216710.8|216660.8|216706.5|216656.5|216718.9|216668.9|216697.9|216647.9|32
1638216330000|2021-11-29 20:05:30|216710.5|216660.5|216725.9|216675.9|216726.8|216676.8|216706.5|216656.5|30
1638216340000|2021-11-29 20:05:40|216725.5|216675.5|216725.5|216675.5|216733.9|216683.9|216724.4|216674.4|28
1638216350000|2021-11-29 20:05:50|216729.2|216679.2|216727.6|216677.6|216729.2|216679.2|216722.9|216672.9|25
1638216360000|2021-11-29 20:06:00|216727.2|216677.2|216722|216672|216728.6|216678.6|216722|216672|24
1638216370000|2021-11-29 20:06:10|216717.3|216667.3|216719|216669|216723.9|216673.9|216716.6|216666.6|24
1638216380000|2021-11-29 20:06:20|216718.8|216668.8|216708.6|216658.6|216720.4|216670.4|216708.6|216658.6|22
1638216390000|2021-11-29 20:06:30|216716.5|216666.5|216719.6|216669.6|216729.3|216679.3|216715.8|216665.8|28
1638216400000|2021-11-29 20:06:40|216723|216673|216728.7|216678.7|216729.6|216679.6|216721.5|216671.5|26
1638216410000|2021-11-29 20:06:50|216727.9|216677.9|216736|216686|216736|216686|216724|216674|22
1638216420000|2021-11-29 20:07:00|216733.1|216683.1|216732.6|216682.6|216733.1|216683.1|216728.4|216678.4|23
1638216430000|2021-11-29 20:07:10|216732|216682|216726|216676|216742.9|216692.9|216723.4|216673.4|24
1638216440000|2021-11-29 20:07:20|216726.9|216676.9|216724|216674|216727|216677|216723.1|216673.1|29
1638216450000|2021-11-29 20:07:30|216726.5|216676.5|216724.1|216674.1|216727.2|216677.2|216721|216671|24
1638216460000|2021-11-29 20:07:40|216723.9|216673.9|216725|216675|216727.8|216677.8|216719.3|216669.3|22
1638216470000|2021-11-29 20:07:50|216725.2|216675.2|216721.9|216671.9|216725.2|216675.2|216721.4|216671.4|21
1638216480000|2021-11-29 20:08:00|216722.4|216672.4|216721.3|216671.3|216724.3|216674.3|216721|216671|22
1638216490000|2021-11-29 20:08:10|216721.1|216671.1|216714.2|216664.2|216722.8|216672.8|216713.8|216663.8|32
1638216500000|2021-11-29 20:08:20|216713.5|216663.5|216704.5|216654.5|216718.8|216668.8|216693.9|216643.9|30
1638216510000|2021-11-29 20:08:30|216697.5|216647.5|216688.1|216638.1|216698.7|216648.7|216678.6|216628.6|29
1638216520000|2021-11-29 20:08:40|216688.2|216638.2|216691.8|216641.8|216698.6|216648.6|216686.5|216636.5|22
1638216530000|2021-11-29 20:08:50|216691.1|216641.1|216662.5|216612.5|216691.1|216641.1|216661.2|216611.2|25
1638216540000|2021-11-29 20:09:00|216666.1|216616.1|216658.5|216608.5|216669.4|216619.4|216658.2|216608.2|26
1638216550000|2021-11-29 20:09:10|216658.9|216608.9|216620.9|216570.9|216659.8|216609.8|216619.6|216569.6|27
1638216560000|2021-11-29 20:09:20|216621.3|216571.3|216623.4|216573.4|216624|216574|216618.8|216568.8|23
1638216570000|2021-11-29 20:09:30|216622.3|216572.3|216618.7|216568.7|216624.8|216574.8|216618.6|216568.6|19
1638216580000|2021-11-29 20:09:40|216619.8|216569.8|216627.6|216577.6|216628|216578|216617.5|216567.5|31
1638216590000|2021-11-29 20:09:50|216626.4|216576.4|216634.9|216584.9|216639.2|216589.2|216624.8|216574.8|30
1638216600000|2021-11-29 20:10:00|216638.6|216588.6|216663|216613|216668.2|216618.2|216635|216585|33
1638216610000|2021-11-29 20:10:10|216662.5|216612.5|216670.2|216620.2|216670.4|216620.4|216661.4|216611.4|27
1638216620000|2021-11-29 20:10:20|216671.2|216621.2|216672.5|216622.5|216687.8|216637.8|216665.8|216615.8|29
1638216630000|2021-11-29 20:10:30|216674.2|216624.2|216667.7|216617.7|216674.3|216624.3|216666.4|216616.4|24
1638216640000|2021-11-29 20:10:40|216667.5|216617.5|216668.6|216618.6|216676.6|216626.6|216665.4|216615.4|23
1638216650000|2021-11-29 20:10:50|216668|216618|216663.3|216613.3|216668|216618|216658.9|216608.9|24
1638216660000|2021-11-29 20:11:00|216661.5|216611.5|216661.9|216611.9|216668.5|216618.5|216660.2|216610.2|33
1638216670000|2021-11-29 20:11:10|216650.5|216600.5|216641.4|216591.4|216650.5|216600.5|216637.5|216587.5|20
1638216680000|2021-11-29 20:11:20|216641.6|216591.6|216651.1|216601.1|216652.9|216602.9|216637.4|216587.4|30
1638216690000|2021-11-29 20:11:30|216650.1|216600.1|216653.9|216603.9|216658|216608|216650.1|216600.1|39
1638216700000|2021-11-29 20:11:40|216654.6|216604.6|216661.5|216611.5|216666.9|216616.9|216636.5|216586.5|36
1638216710000|2021-11-29 20:11:50|216661.9|216611.9|216660.8|216610.8|216661.9|216611.9|216656.2|216606.2|27
1638216720000|2021-11-29 20:12:00|216657|216607|216647.7|216597.7|216659.9|216609.9|216644.7|216594.7|26
1638216730000|2021-11-29 20:12:10|216648|216598|216575|216525|216649.1|216599.1|216575|216525|24
1638216740000|2021-11-29 20:12:20|216573.7|216523.7|216583.5|216533.5|216589|216539|216569.9|216519.9|34
1638216750000|2021-11-29 20:12:30|216582.4|216532.4|216578.8|216528.8|216588.3|216538.3|216573.6|216523.6|27
1638216760000|2021-11-29 20:12:40|216576.8|216526.8|216537|216487|216583.6|216533.6|216534|216484|33
1638216770000|2021-11-29 20:12:50|216535.6|216485.6|216495.7|216445.7|216539.4|216489.4|216485.1|216435.1|32
1638216780000|2021-11-29 20:13:00|216493.2|216443.2|216508.9|216458.9|216510.8|216460.8|216493.2|216443.2|25
1638216790000|2021-11-29 20:13:10|216510.1|216460.1|216513.4|216463.4|216523|216473|216508.5|216458.5|25
1638216800000|2021-11-29 20:13:20|216514.3|216464.3|216514.5|216464.5|216519|216469|216513.4|216463.4|30
1638216810000|2021-11-29 20:13:30|216517.4|216467.4|216511.1|216461.1|216522.9|216472.9|216507.8|216457.8|29
1638216820000|2021-11-29 20:13:40|216512.3|216462.3|216510.4|216460.4|216513.3|216463.3|216500.5|216450.5|34
1638216830000|2021-11-29 20:13:50|216510.2|216460.2|216509.9|216459.9|216521.6|216471.6|216494.7|216444.7|27
1638216840000|2021-11-29 20:14:00|216511.2|216461.2|216508.9|216458.9|216511.7|216461.7|216507.7|216457.7|32
1638216850000|2021-11-29 20:14:10|216509.1|216459.1|216503.6|216453.6|216510.9|216460.9|216501.1|216451.1|25
1638216860000|2021-11-29 20:14:20|216503.7|216453.7|216503.2|216453.2|216508|216458|216502.3|216452.3|21
1638216870000|2021-11-29 20:14:30|216501.8|216451.8|216505.5|216455.5|216505.9|216455.9|216488.5|216438.5|26
1638216880000|2021-11-29 20:14:40|216505.9|216455.9|216509.2|216459.2|216512.4|216462.4|216504.5|216454.5|30
1638216890000|2021-11-29 20:14:50|216507.5|216457.5|216506.4|216456.4|216509|216459|216505.1|216455.1|23
1638216900000|2021-11-29 20:15:00|216505.7|216455.7|216491.9|216441.9|216510.8|216460.8|216490.4|216440.4|32
1638216910000|2021-11-29 20:15:10|216491.4|216441.4|216501.3|216451.3|216501.3|216451.3|216480.7|216430.7|30
1638216920000|2021-11-29 20:15:20|216500.8|216450.8|216483.7|216433.7|216511.1|216461.1|216477.8|216427.8|31
1638216930000|2021-11-29 20:15:30|216481.6|216431.6|216482.8|216432.8|216490.1|216440.1|216478.8|216428.8|26
1638216940000|2021-11-29 20:15:40|216484|216434|216479.8|216429.8|216484.4|216434.4|216479|216429|27
1638216950000|2021-11-29 20:15:50|216480.3|216430.3|216462.8|216412.8|216488.5|216438.5|216461|216411|36
1638216960000|2021-11-29 20:16:00|216464.9|216414.9|216452.4|216402.4|216464.9|216414.9|216449.5|216399.5|30
1638216970000|2021-11-29 20:16:10|216422.8|216372.8|216432.1|216382.1|216447.7|216397.7|216422.8|216372.8|34
1638216980000|2021-11-29 20:16:20|216437.2|216387.2|216436.3|216386.3|216440.2|216390.2|216429.2|216379.2|35
1638216990000|2021-11-29 20:16:30|216435.8|216385.8|216436.5|216386.5|216436.5|216386.5|216432|216382|28
1638217000000|2021-11-29 20:16:40|216435.7|216385.7|216513.2|216463.2|216521.2|216471.2|216435.7|216385.7|30
1638217010000|2021-11-29 20:16:50|216513|216463|216516.7|216466.7|216517|216467|216503.9|216453.9|32
1638217020000|2021-11-29 20:17:00|216514|216464|216522|216472|216540.5|216490.5|216514|216464|34
1638217030000|2021-11-29 20:17:10|216521.8|216471.8|216539|216489|216539.8|216489.8|216521.8|216471.8|25
1638217040000|2021-11-29 20:17:20|216538.5|216488.5|216538.7|216488.7|216542.1|216492.1|216521|216471|28
1638217050000|2021-11-29 20:17:30|216521.8|216471.8|216542.8|216492.8|216548.7|216498.7|216521.8|216471.8|28
1638217060000|2021-11-29 20:17:40|216547.8|216497.8|216545.7|216495.7|216550.9|216500.9|216542.8|216492.8|37
1638217070000|2021-11-29 20:17:50|216546.4|216496.4|216559|216509|216559|216509|216538.8|216488.8|31
1638217080000|2021-11-29 20:18:00|216561.1|216511.1|216542.1|216492.1|216561.7|216511.7|216536.8|216486.8|29
1638217090000|2021-11-29 20:18:10|216542.2|216492.2|216544.3|216494.3|216553.7|216503.7|216536|216486|25
1638217100000|2021-11-29 20:18:20|216545.6|216495.6|216547.8|216497.8|216550.2|216500.2|216541.9|216491.9|32
1638217110000|2021-11-29 20:18:30|216548.7|216498.7|216548.3|216498.3|216550.9|216500.9|216547.4|216497.4|22
1638217120000|2021-11-29 20:18:40|216552|216502|216554.5|216504.5|216557.5|216507.5|216548.4|216498.4|33
1638217130000|2021-11-29 20:18:50|216554.8|216504.8|216561.6|216511.6|216563.9|216513.9|216554.8|216504.8|30
1638217140000|2021-11-29 20:19:00|216561.3|216511.3|216560.3|216510.3|216564.5|216514.5|216555.5|216505.5|24
1638217150000|2021-11-29 20:19:10|216565|216515|216563.8|216513.8|216566.3|216516.3|216561|216511|29
1638217160000|2021-11-29 20:19:20|216563.2|216513.2|216578.2|216528.2|216581.4|216531.4|216562.8|216512.8|25
1638217170000|2021-11-29 20:19:30|216578.3|216528.3|216584|216534|216584|216534|216578.3|216528.3|12
1638217180000|2021-11-29 20:19:40|216582.6|216532.6|216587.6|216537.6|216591.8|216541.8|216582.6|216532.6|30
1638217190000|2021-11-29 20:19:50|216589.2|216539.2|216601.1|216551.1|216603.8|216553.8|216589.2|216539.2|25
1638217200000|2021-11-29 20:20:00|216600.3|216550.3|216604|216554|216604|216554|216593.1|216543.1|19
1638217210000|2021-11-29 20:20:10|216602.1|216552.1|216603.4|216553.4|216604.7|216554.7|216601.3|216551.3|18
1638217220000|2021-11-29 20:20:20|216602.3|216552.3|216604.6|216554.6|216611|216561|216600.7|216550.7|34
1638217230000|2021-11-29 20:20:30|216607.6|216557.6|216614.9|216564.9|216617|216567|216604|216554|28
1638217240000|2021-11-29 20:20:40|216615.1|216565.1|216611.3|216561.3|216615.6|216565.6|216610.3|216560.3|19
1638217250000|2021-11-29 20:20:50|216611.4|216561.4|216609.9|216559.9|216614.1|216564.1|216601.2|216551.2|19
1638217260000|2021-11-29 20:21:00|216609.5|216559.5|216604.4|216554.4|216609.6|216559.6|216602|216552|18
1638217270000|2021-11-29 20:21:10|216604.3|216554.3|216604.2|216554.2|216605.9|216555.9|216603.3|216553.3|21
1638217280000|2021-11-29 20:21:20|216604.1|216554.1|216601.6|216551.6|216605|216555|216601.1|216551.1|18
1638217290000|2021-11-29 20:21:30|216602.5|216552.5|216604.9|216554.9|216605.7|216555.7|216601.4|216551.4|22
1638217300000|2021-11-29 20:21:40|216605.3|216555.3|216604.2|216554.2|216610.5|216560.5|216601.3|216551.3|30
1638217310000|2021-11-29 20:21:50|216604.5|216554.5|216608.2|216558.2|216609.6|216559.6|216604.5|216554.5|22
1638217320000|2021-11-29 20:22:00|216608|216558|216603.2|216553.2|216608.2|216558.2|216600.5|216550.5|23
1638217330000|2021-11-29 20:22:10|216603.4|216553.4|216627.2|216577.2|216629.1|216579.1|216601.7|216551.7|24
1638217340000|2021-11-29 20:22:20|216625.7|216575.7|216625.5|216575.5|216629.2|216579.2|216623.4|216573.4|17
1638217350000|2021-11-29 20:22:30|216627.1|216577.1|216631.9|216581.9|216632.2|216582.2|216621.6|216571.6|27
1638217360000|2021-11-29 20:22:40|216630.4|216580.4|216668|216618|216668.8|216618.8|216630.4|216580.4|30
1638217370000|2021-11-29 20:22:50|216667.6|216617.6|216666.3|216616.3|216667.6|216617.6|216665.4|216615.4|19
1638217380000|2021-11-29 20:23:00|216666.5|216616.5|216666.9|216616.9|216667.3|216617.3|216664.5|216614.5|14
1638217390000|2021-11-29 20:23:10|216667|216617|216662.8|216612.8|216667|216617|216662.7|216612.7|15
1638217400000|2021-11-29 20:23:20|216662.7|216612.7|216663.2|216613.2|216666.2|216616.2|216662.4|216612.4|12
1638217410000|2021-11-29 20:23:30|216663|216613|216664.2|216614.2|216664.6|216614.6|216662.8|216612.8|15
1638217420000|2021-11-29 20:23:40|216664.3|216614.3|216654|216604|216667.8|216617.8|216649.1|216599.1|30
1638217430000|2021-11-29 20:23:50|216654.3|216604.3|216654.2|216604.2|216655.8|216605.8|216650.8|216600.8|26
1638217440000|2021-11-29 20:24:00|216652.3|216602.3|216655.1|216605.1|216663|216613|216651.7|216601.7|29
1638217450000|2021-11-29 20:24:10|216654.4|216604.4|216656.3|216606.3|216664.3|216614.3|216653.4|216603.4|27
1638217460000|2021-11-29 20:24:20|216655.6|216605.6|216663.6|216613.6|216671.4|216621.4|216652.2|216602.2|33
1638217470000|2021-11-29 20:24:30|216659.1|216609.1|216669.4|216619.4|216669.4|216619.4|216652.6|216602.6|31
1638217480000|2021-11-29 20:24:40|216671|216621|216674.4|216624.4|216684.8|216634.8|216671|216621|31
1638217490000|2021-11-29 20:24:50|216663.2|216613.2|216698.6|216648.6|216698.6|216648.6|216663.2|216613.2|25
1638217500000|2021-11-29 20:25:00|216703.5|216653.5|216703.3|216653.3|216706.1|216656.1|216694.4|216644.4|29
1638217510000|2021-11-29 20:25:10|216703.2|216653.2|216701.2|216651.2|216703.8|216653.8|216699.8|216649.8|15
1638217520000|2021-11-29 20:25:20|216702.2|216652.2|216702.4|216652.4|216703.8|216653.8|216701.3|216651.3|18
1638217530000|2021-11-29 20:25:30|216703.4|216653.4|216701.1|216651.1|216706.8|216656.8|216698|216648|24
1638217540000|2021-11-29 20:25:40|216704.9|216654.9|216701.4|216651.4|216709.5|216659.5|216693.5|216643.5|39
1638217550000|2021-11-29 20:25:50|216695.9|216645.9|216699.8|216649.8|216709.4|216659.4|216695.3|216645.3|34
1638217560000|2021-11-29 20:26:00|216699.2|216649.2|216698.7|216648.7|216706.1|216656.1|216698.3|216648.3|32
1638217570000|2021-11-29 20:26:10|216698.6|216648.6|216701.9|216651.9|216702.6|216652.6|216695.7|216645.7|36
1638217580000|2021-11-29 20:26:20|216702.3|216652.3|216698.4|216648.4|216703.6|216653.6|216698.1|216648.1|32
1638217590000|2021-11-29 20:26:30|216699.1|216649.1|216700.9|216650.9|216703|216653|216698.2|216648.2|32
1638217600000|2021-11-29 20:26:40|216700.3|216650.3|216700.5|216650.5|216703.9|216653.9|216700.3|216650.3|12
1638217610000|2021-11-29 20:26:50|216700.9|216650.9|216708.9|216658.9|216710.7|216660.7|216699.4|216649.4|26
1638217620000|2021-11-29 20:27:00|216707.9|216657.9|216702.6|216652.6|216711.9|216661.9|216702.1|216652.1|22
1638217630000|2021-11-29 20:27:10|216702.8|216652.8|216703.1|216653.1|216708.4|216658.4|216697.4|216647.4|26
1638217640000|2021-11-29 20:27:20|216704|216654|216695.7|216645.7|216704|216654|216694|216644|32
1638217650000|2021-11-29 20:27:30|216693.7|216643.7|216689|216639|216697.4|216647.4|216688.3|216638.3|34
1638217660000|2021-11-29 20:27:40|216688.2|216638.2|216648.5|216598.5|216688.2|216638.2|216644.6|216594.6|30
1638217670000|2021-11-29 20:27:50|216648.2|216598.2|216635.4|216585.4|216652.7|216602.7|216634.6|216584.6|32
1638217680000|2021-11-29 20:28:00|216636.8|216586.8|216634.4|216584.4|216636.8|216586.8|216630.8|216580.8|28
1638217690000|2021-11-29 20:28:10|216634.5|216584.5|216633.6|216583.6|216634.7|216584.7|216627.4|216577.4|25
1638217700000|2021-11-29 20:28:20|216632.8|216582.8|216629.9|216579.9|216633|216583|216626.3|216576.3|16
1638217710000|2021-11-29 20:28:30|216627.7|216577.7|216588.2|216538.2|216629.3|216579.3|216580.6|216530.6|22
1638217720000|2021-11-29 20:28:40|216587.3|216537.3|216593.1|216543.1|216593.8|216543.8|216586.7|216536.7|23
1638217730000|2021-11-29 20:28:50|216593|216543|216594|216544|216595.4|216545.4|216591.4|216541.4|21
1638217740000|2021-11-29 20:29:00|216594.1|216544.1|216594|216544|216594.5|216544.5|216593.1|216543.1|19
1638217750000|2021-11-29 20:29:10|216594.4|216544.4|216591.9|216541.9|216594.7|216544.7|216591.1|216541.1|19
1638217760000|2021-11-29 20:29:20|216592|216542|216596.9|216546.9|216601.2|216551.2|216592|216542|23
1638217770000|2021-11-29 20:29:30|216597|216547|216596.1|216546.1|216598.5|216548.5|216596.1|216546.1|19
1638217780000|2021-11-29 20:29:40|216596.5|216546.5|216596.6|216546.6|216596.9|216546.9|216595.8|216545.8|12
1638217790000|2021-11-29 20:29:50|216593|216543|216576.4|216526.4|216593|216543|216572.3|216522.3|33
1638217800000|2021-11-29 20:30:00|216577.3|216527.3|216576.9|216526.9|216586.5|216536.5|216573.9|216523.9|35
1638217810000|2021-11-29 20:30:10|216576.8|216526.8|216574.5|216524.5|216577.6|216527.6|216571.8|216521.8|15
1638217820000|2021-11-29 20:30:20|216574.9|216524.9|216574|216524|216575.9|216525.9|216574|216524|10
1638217830000|2021-11-29 20:30:30|216574.9|216524.9|216575.5|216525.5|216576.7|216526.7|216573.3|216523.3|13
1638217840000|2021-11-29 20:30:40|216575.6|216525.6|216574.4|216524.4|216579.3|216529.3|216573.3|216523.3|20
1638217850000|2021-11-29 20:30:50|216574.6|216524.6|216574.8|216524.8|216576|216526|216573.4|216523.4|17
1638217860000|2021-11-29 20:31:00|216574.9|216524.9|216576.2|216526.2|216576.4|216526.4|216569.6|216519.6|25
1638217870000|2021-11-29 20:31:10|216574.7|216524.7|216490.8|216440.8|216578.2|216528.2|216480.8|216430.8|34
1638217880000|2021-11-29 20:31:20|216492.9|216442.9|216504.1|216454.1|216504.1|216454.1|216476.3|216426.3|33
1638217890000|2021-11-29 20:31:30|216504.6|216454.6|216506.5|216456.5|216511.4|216461.4|216500.3|216450.3|29
1638217900000|2021-11-29 20:31:40|216507.8|216457.8|216440.2|216390.2|216513.7|216463.7|216440|216390|32
1638217910000|2021-11-29 20:31:50|216448.1|216398.1|216448.9|216398.9|216449|216399|216440.7|216390.7|25
1638217920000|2021-11-29 20:32:00|216442.7|216392.7|216461.7|216411.7|216468.2|216418.2|216442.7|216392.7|25
1638217930000|2021-11-29 20:32:10|216462.7|216412.7|216437.5|216387.5|216463.6|216413.6|216432.4|216382.4|28
1638217940000|2021-11-29 20:32:20|216438.9|216388.9|216447|216397|216455.3|216405.3|216431.8|216381.8|29
1638217950000|2021-11-29 20:32:30|216450.4|216400.4|216448.4|216398.4|216453.4|216403.4|216445.2|216395.2|26
1638217960000|2021-11-29 20:32:40|216448.1|216398.1|216455.6|216405.6|216457.4|216407.4|216446.4|216396.4|18
1638217970000|2021-11-29 20:32:50|216454.9|216404.9|216452.8|216402.8|216458.4|216408.4|216452.6|216402.6|12
1638217980000|2021-11-29 20:33:00|216451.7|216401.7|216457.7|216407.7|216457.8|216407.8|216451.3|216401.3|20
1638217990000|2021-11-29 20:33:10|216456.9|216406.9|216456.9|216406.9|216457.3|216407.3|216454.8|216404.8|21
1638218000000|2021-11-29 20:33:20|216457.2|216407.2|216446|216396|216458.6|216408.6|216444.4|216394.4|25
1638218010000|2021-11-29 20:33:30|216445.9|216395.9|216480.5|216430.5|216483.2|216433.2|216445.5|216395.5|31
1638218020000|2021-11-29 20:33:40|216480.3|216430.3|216479.4|216429.4|216486.8|216436.8|216477.9|216427.9|18
1638218030000|2021-11-29 20:33:50|216480.7|216430.7|216483|216433|216485.6|216435.6|216480.7|216430.7|18
1638218040000|2021-11-29 20:34:00|216481.9|216431.9|216491.1|216441.1|216496.1|216446.1|216481.9|216431.9|24
1638218050000|2021-11-29 20:34:10|216491.3|216441.3|216501.9|216451.9|216512.1|216462.1|216490.1|216440.1|18
1638218060000|2021-11-29 20:34:20|216508|216458|216503.3|216453.3|216508|216458|216501.1|216451.1|25
1638218070000|2021-11-29 20:34:30|216505.3|216455.3|216500.5|216450.5|216506.4|216456.4|216500|216450|24
1638218080000|2021-11-29 20:34:40|216500.2|216450.2|216503.3|216453.3|216504|216454|216500.2|216450.2|18
1638218090000|2021-11-29 20:34:50|216502.9|216452.9|216509.4|216459.4|216511.8|216461.8|216502.3|216452.3|15
1638218100000|2021-11-29 20:35:00|216509.6|216459.6|216506.4|216456.4|216509.6|216459.6|216506.4|216456.4|23
1638218110000|2021-11-29 20:35:10|216506.1|216456.1|216507|216457|216507.7|216457.7|216504.7|216454.7|19
1638218120000|2021-11-29 20:35:20|216509.9|216459.9|216508.2|216458.2|216510.5|216460.5|216508.2|216458.2|14
1638218130000|2021-11-29 20:35:30|216508|216458|216503.1|216453.1|216509.3|216459.3|216502.7|216452.7|15
1638218140000|2021-11-29 20:35:40|216509.6|216459.6|216560.8|216510.8|216563.9|216513.9|216509.5|216459.5|26
1638218150000|2021-11-29 20:35:50|216560.7|216510.7|216573.7|216523.7|216580.4|216530.4|216557.9|216507.9|29
1638218160000|2021-11-29 20:36:00|216573.3|216523.3|216567.8|216517.8|216573.3|216523.3|216567|216517|23
1638218170000|2021-11-29 20:36:10|216568|216518|216571.9|216521.9|216571.9|216521.9|216567.4|216517.4|21
1638218180000|2021-11-29 20:36:20|216570.8|216520.8|216571.5|216521.5|216572.1|216522.1|216570.2|216520.2|18
1638218190000|2021-11-29 20:36:30|216571.7|216521.7|216570.6|216520.6|216571.7|216521.7|216570|216520|10
1638218200000|2021-11-29 20:36:40|216574.1|216524.1|216569.1|216519.1|216574.6|216524.6|216568.7|216518.7|19
1638218210000|2021-11-29 20:36:50|216569.2|216519.2|216567.9|216517.9|216569.2|216519.2|216567.2|216517.2|13
1638218220000|2021-11-29 20:37:00|216568.4|216518.4|216569.6|216519.6|216571.2|216521.2|216568.4|216518.4|16
1638218230000|2021-11-29 20:37:10|216577.1|216527.1|216560.6|216510.6|216577.1|216527.1|216558.6|216508.6|24
1638218240000|2021-11-29 20:37:20|216561|216511|216562.4|216512.4|216562.4|216512.4|216554.7|216504.7|30
1638218250000|2021-11-29 20:37:30|216561|216511|216561.1|216511.1|216565.2|216515.2|216556.4|216506.4|20
1638218260000|2021-11-29 20:37:40|216558.5|216508.5|216551.1|216501.1|216561.4|216511.4|216545|216495|31
1638218270000|2021-11-29 20:37:50|216551.8|216501.8|216554.7|216504.7|216556.4|216506.4|216551.8|216501.8|22
1638218280000|2021-11-29 20:38:00|216554.4|216504.4|216547.3|216497.3|216559.3|216509.3|216547.3|216497.3|33
1638218290000|2021-11-29 20:38:10|216548.7|216498.7|216560.2|216510.2|216560.6|216510.6|216548.7|216498.7|31
1638218300000|2021-11-29 20:38:20|216560.5|216510.5|216561.4|216511.4|216562.2|216512.2|216555.5|216505.5|35
1638218310000|2021-11-29 20:38:30|216561.5|216511.5|216579|216529|216583.7|216533.7|216555.1|216505.1|31
1638218320000|2021-11-29 20:38:40|216584.6|216534.6|216563|216513|216586.5|216536.5|216559.6|216509.6|24
1638218330000|2021-11-29 20:38:50|216563.1|216513.1|216559.7|216509.7|216564.3|216514.3|216554.2|216504.2|29
1638218340000|2021-11-29 20:39:00|216558.5|216508.5|216558.4|216508.4|216560|216510|216555.6|216505.6|24
1638218350000|2021-11-29 20:39:10|216558.1|216508.1|216562.9|216512.9|216565.2|216515.2|216558.1|216508.1|24
1638218360000|2021-11-29 20:39:20|216562.3|216512.3|216563.1|216513.1|216563.1|216513.1|216562|216512|16
1638218370000|2021-11-29 20:39:30|216560.3|216510.3|216560.2|216510.2|216563.2|216513.2|216557.5|216507.5|20
1638218380000|2021-11-29 20:39:40|216560.3|216510.3|216557.4|216507.4|216565.2|216515.2|216552.9|216502.9|22
1638218390000|2021-11-29 20:39:50|216557.8|216507.8|216561.4|216511.4|216561.4|216511.4|216557.3|216507.3|21
1638218400000|2021-11-29 20:40:00|216562.7|216512.7|216563|216513|216567.2|216517.2|216561.6|216511.6|19
1638218410000|2021-11-29 20:40:10|216561.9|216511.9|216564.8|216514.8|216564.8|216514.8|216561.9|216511.9|12
1638218420000|2021-11-29 20:40:20|216564.6|216514.6|216562.5|216512.5|216567.9|216517.9|216562.5|216512.5|20
1638218430000|2021-11-29 20:40:30|216563.2|216513.2|216560.5|216510.5|216564.6|216514.6|216559.6|216509.6|22
1638218440000|2021-11-29 20:40:40|216561.2|216511.2|216562.4|216512.4|216562.9|216512.9|216558.8|216508.8|25
1638218450000|2021-11-29 20:40:50|216562.2|216512.2|216562.8|216512.8|216567.2|216517.2|216561.8|216511.8|22
1638218460000|2021-11-29 20:41:00|216570.4|216520.4|216607.2|216557.2|216613.7|216563.7|216565.6|216515.6|33
1638218470000|2021-11-29 20:41:10|216606.8|216556.8|216614.7|216564.7|216618.4|216568.4|216606.8|216556.8|20
1638218480000|2021-11-29 20:41:20|216614.3|216564.3|216611.1|216561.1|216615|216565|216607.9|216557.9|25
1638218490000|2021-11-29 20:41:30|216613.4|216563.4|216611|216561|216613.4|216563.4|216606.1|216556.1|23
1638218500000|2021-11-29 20:41:40|216610.9|216560.9|216702.2|216652.2|216709.5|216659.5|216609.2|216559.2|35
1638218510000|2021-11-29 20:41:50|216703.3|216653.3|216705.6|216655.6|216712.4|216662.4|216699.3|216649.3|33
1638218520000|2021-11-29 20:42:00|216706.8|216656.8|216705.7|216655.7|216708|216658|216705.4|216655.4|23
1638218530000|2021-11-29 20:42:10|216707.1|216657.1|216706.8|216656.8|216711.2|216661.2|216705.8|216655.8|12
1638218540000|2021-11-29 20:42:20|216707.4|216657.4|216703.4|216653.4|216708.9|216658.9|216702.9|216652.9|23
1638218550000|2021-11-29 20:42:30|216702.3|216652.3|216708|216658|216708.1|216658.1|216701.9|216651.9|23
1638218560000|2021-11-29 20:42:40|216706.3|216656.3|216710.3|216660.3|216710.9|216660.9|216705.4|216655.4|24
1638218570000|2021-11-29 20:42:50|216710|216660|216708.3|216658.3|216710.7|216660.7|216705.8|216655.8|26
1638218580000|2021-11-29 20:43:00|216708.6|216658.6|216706.3|216656.3|216715.1|216665.1|216706.3|216656.3|27
1638218590000|2021-11-29 20:43:10|216706|216656|216712.2|216662.2|216715|216665|216705.6|216655.6|15
1638218600000|2021-11-29 20:43:20|216712.8|216662.8|216710.8|216660.8|216717.8|216667.8|216710|216660|19
1638218610000|2021-11-29 20:43:30|216711.2|216661.2|216711.1|216661.1|216715.4|216665.4|216711.1|216661.1|17
1638218620000|2021-11-29 20:43:40|216712|216662|216736.3|216686.3|216739.1|216689.1|216704.3|216654.3|21
1638218630000|2021-11-29 20:43:50|216735.5|216685.5|216716.4|216666.4|216735.5|216685.5|216706.6|216656.6|25
1638218640000|2021-11-29 20:44:00|216713|216663|216720.2|216670.2|216720.2|216670.2|216711.4|216661.4|28
1638218650000|2021-11-29 20:44:10|216720.5|216670.5|216734.2|216684.2|216738.5|216688.5|216717.3|216667.3|28
1638218660000|2021-11-29 20:44:20|216733.9|216683.9|216708.2|216658.2|216734.8|216684.8|216706|216656|24
1638218670000|2021-11-29 20:44:30|216712.4|216662.4|216725.5|216675.5|216725.5|216675.5|216709.3|216659.3|22
1638218680000|2021-11-29 20:44:40|216723.8|216673.8|216711.5|216661.5|216727.6|216677.6|216707|216657|33
1638218690000|2021-11-29 20:44:50|216710.1|216660.1|216710.8|216660.8|216715.2|216665.2|216710.1|216660.1|16
1638218700000|2021-11-29 20:45:00|216710.6|216660.6|216743.7|216693.7|216745.6|216695.6|216709.3|216659.3|31
1638218710000|2021-11-29 20:45:10|216747.5|216697.5|216745.6|216695.6|216751.2|216701.2|216741.1|216691.1|31
1638218720000|2021-11-29 20:45:20|216745|216695|216741.1|216691.1|216745.1|216695.1|216740.4|216690.4|22
1638218730000|2021-11-29 20:45:30|216741.2|216691.2|216753.5|216703.5|216754.7|216704.7|216740.7|216690.7|36
1638218740000|2021-11-29 20:45:40|216751.8|216701.8|216754.7|216704.7|216756.3|216706.3|216749.5|216699.5|16
1638218750000|2021-11-29 20:45:50|216755|216705|216758.8|216708.8|216762.8|216712.8|216755|216705|23
1638218760000|2021-11-29 20:46:00|216762.9|216712.9|216762|216712|216764.9|216714.9|216757.9|216707.9|29
1638218770000|2021-11-29 20:46:10|216760.9|216710.9|216820|216770|216826.7|216776.7|216760|216710|24
1638218780000|2021-11-29 20:46:20|216823.5|216773.5|216852.6|216802.6|216856.4|216806.4|216823.1|216773.1|35
1638218790000|2021-11-29 20:46:30|216851.9|216801.9|216844|216794|216853.6|216803.6|216843.6|216793.6|29
1638218800000|2021-11-29 20:46:40|216846.8|216796.8|216852.1|216802.1|216852.6|216802.6|216846.6|216796.6|31
1638218810000|2021-11-29 20:46:50|216852.8|216802.8|216847.8|216797.8|216852.8|216802.8|216844.6|216794.6|22
1638218820000|2021-11-29 20:47:00|216847.6|216797.6|216842.1|216792.1|216849.7|216799.7|216840.3|216790.3|20
1638218830000|2021-11-29 20:47:10|216843.5|216793.5|216833.8|216783.8|216843.5|216793.5|216827.3|216777.3|37
1638218840000|2021-11-29 20:47:20|216832.2|216782.2|216831.2|216781.2|216838.7|216788.7|216828.5|216778.5|36
1638218850000|2021-11-29 20:47:30|216830.9|216780.9|216836.2|216786.2|216838|216788|216827.9|216777.9|32
1638218860000|2021-11-29 20:47:40|216836.6|216786.6|216839.7|216789.7|216850.6|216800.6|216829|216779|36
1638218870000|2021-11-29 20:47:50|216840.1|216790.1|216841.4|216791.4|216844.5|216794.5|216837.8|216787.8|20
1638218880000|2021-11-29 20:48:00|216842.5|216792.5|216844.6|216794.6|216848.2|216798.2|216841.1|216791.1|30
1638218890000|2021-11-29 20:48:10|216842.7|216792.7|216844.6|216794.6|216846.4|216796.4|216842.7|216792.7|25
1638218900000|2021-11-29 20:48:20|216844.8|216794.8|216845.6|216795.6|216846.7|216796.7|216838.9|216788.9|26
1638218910000|2021-11-29 20:48:30|216845.4|216795.4|216841.3|216791.3|216845.4|216795.4|216838.8|216788.8|20
1638218920000|2021-11-29 20:48:40|216843|216793|216838.6|216788.6|216845.4|216795.4|216838.6|216788.6|20
1638218930000|2021-11-29 20:48:50|216842.1|216792.1|216762.1|216712.1|216846.2|216796.2|216762.1|216712.1|26
1638218940000|2021-11-29 20:49:00|216762.6|216712.6|216772.1|216722.1|216784.9|216734.9|216760|216710|31
1638218950000|2021-11-29 20:49:10|216772|216722|216774.4|216724.4|216781.1|216731.1|216772|216722|28
1638218960000|2021-11-29 20:49:20|216769.6|216719.6|216779.3|216729.3|216786|216736|216769.6|216719.6|29
1638218970000|2021-11-29 20:49:30|216780.7|216730.7|216785.9|216735.9|216788.9|216738.9|216774.6|216724.6|26
1638218980000|2021-11-29 20:49:40|216788.2|216738.2|216795.7|216745.7|216797.7|216747.7|216784.2|216734.2|30
1638218990000|2021-11-29 20:49:50|216796.2|216746.2|216797|216747|216797|216747|216793|216743|24
1638219000000|2021-11-29 20:50:00|216799.7|216749.7|216796.3|216746.3|216816.9|216766.9|216792.6|216742.6|35
1638219010000|2021-11-29 20:50:10|216795.3|216745.3|216804.2|216754.2|216814.3|216764.3|216795.3|216745.3|34
1638219020000|2021-11-29 20:50:20|216800.5|216750.5|216805.7|216755.7|216807.4|216757.4|216800.5|216750.5|20
1638219030000|2021-11-29 20:50:30|216807.4|216757.4|216791.3|216741.3|216807.4|216757.4|216790.8|216740.8|22
1638219040000|2021-11-29 20:50:40|216791.8|216741.8|216757.9|216707.9|216793.9|216743.9|216753.7|216703.7|29
1638219050000|2021-11-29 20:50:50|216757.7|216707.7|216757.9|216707.9|216760.6|216710.6|216753.6|216703.6|26
1638219060000|2021-11-29 20:51:00|216758.4|216708.4|216763.9|216713.9|216765.3|216715.3|216756.9|216706.9|26
1638219070000|2021-11-29 20:51:10|216764.8|216714.8|216781.3|216731.3|216781.3|216731.3|216764.8|216714.8|32
1638219080000|2021-11-29 20:51:20|216779|216729|216775.9|216725.9|216783.6|216733.6|216775.9|216725.9|35
1638219090000|2021-11-29 20:51:30|216775.1|216725.1|216783.2|216733.2|216783.2|216733.2|216775.1|216725.1|27
1638219100000|2021-11-29 20:51:40|216782|216732|216783.8|216733.8|216798.6|216748.6|216780.5|216730.5|31
1638219110000|2021-11-29 20:51:50|216782.4|216732.4|216784.5|216734.5|216792.4|216742.4|216771.3|216721.3|31
1638219120000|2021-11-29 20:52:00|216788.8|216738.8|216784.8|216734.8|216789.8|216739.8|216780.7|216730.7|33
1638219130000|2021-11-29 20:52:10|216785.1|216735.1|216783|216733|216790.4|216740.4|216781.3|216731.3|29
1638219140000|2021-11-29 20:52:20|216791.7|216741.7|216808.9|216758.9|216811.8|216761.8|216789.1|216739.1|28
1638219150000|2021-11-29 20:52:30|216805.7|216755.7|216799.1|216749.1|216805.7|216755.7|216794|216744|31
1638219160000|2021-11-29 20:52:40|216799.8|216749.8|216787.3|216737.3|216803.9|216753.9|216777.8|216727.8|27
1638219170000|2021-11-29 20:52:50|216786.8|216736.8|216792.9|216742.9|216795.8|216745.8|216786.3|216736.3|28
1638219180000|2021-11-29 20:53:00|216793.3|216743.3|216792.3|216742.3|216794.2|216744.2|216790.2|216740.2|21
1638219190000|2021-11-29 20:53:10|216792.2|216742.2|216795.6|216745.6|216798.6|216748.6|216788|216738|27
1638219200000|2021-11-29 20:53:20|216795.8|216745.8|216798.5|216748.5|216802|216752|216792.2|216742.2|28
1638219210000|2021-11-29 20:53:30|216798.7|216748.7|216849.2|216799.2|216852.7|216802.7|216795|216745|33
1638219220000|2021-11-29 20:53:40|216848.2|216798.2|216846.4|216796.4|216852.9|216802.9|216846.4|216796.4|30
1638219230000|2021-11-29 20:53:50|216846.3|216796.3|216848.2|216798.2|216851|216801|216846.3|216796.3|25
1638219240000|2021-11-29 20:54:00|216847.8|216797.8|216847.3|216797.3|216847.8|216797.8|216846.5|216796.5|22
1638219250000|2021-11-29 20:54:10|216847.4|216797.4|216849.5|216799.5|216851.2|216801.2|216847.4|216797.4|21
1638219260000|2021-11-29 20:54:20|216851.6|216801.6|216850.5|216800.5|216851.6|216801.6|216845.2|216795.2|22
1638219270000|2021-11-29 20:54:30|216849.4|216799.4|216850.4|216800.4|216853.4|216803.4|216847.3|216797.3|33
1638219280000|2021-11-29 20:54:40|216847.3|216797.3|216852.8|216802.8|216852.8|216802.8|216846.8|216796.8|28
1638219290000|2021-11-29 20:54:50|216852|216802|216855.9|216805.9|216857.9|216807.9|216851.3|216801.3|27
1638219300000|2021-11-29 20:55:00|216854.3|216804.3|216845.1|216795.1|216855|216805|216839.6|216789.6|35
1638219310000|2021-11-29 20:55:10|216844.7|216794.7|216848.4|216798.4|216856.2|216806.2|216838.9|216788.9|31
1638219320000|2021-11-29 20:55:20|216847.2|216797.2|216851|216801|216863|216813|216844.1|216794.1|23
1638219330000|2021-11-29 20:55:30|216849.1|216799.1|216852.7|216802.7|216858.4|216808.4|216844.4|216794.4|27
1638219340000|2021-11-29 20:55:40|216847.7|216797.7|216856.4|216806.4|216858.8|216808.8|216847.7|216797.7|30
1638219350000|2021-11-29 20:55:50|216859.3|216809.3|216861.4|216811.4|216861.4|216811.4|216852.7|216802.7|23
1638219360000|2021-11-29 20:56:00|216867.9|216817.9|216863.4|216813.4|216867.9|216817.9|216856.5|216806.5|21
1638219370000|2021-11-29 20:56:10|216863.9|216813.9|216864.7|216814.7|216864.7|216814.7|216855.8|216805.8|20
1638219380000|2021-11-29 20:56:20|216864.5|216814.5|216857.2|216807.2|216864.5|216814.5|216855.2|216805.2|17
1638219390000|2021-11-29 20:56:30|216858.4|216808.4|216854.7|216804.7|216861.2|216811.2|216848|216798|24
1638219400000|2021-11-29 20:56:40|216855.8|216805.8|216852.1|216802.1|216855.8|216805.8|216851|216801|19
1638219410000|2021-11-29 20:56:50|216853.1|216803.1|216851.5|216801.5|216853.2|216803.2|216849.6|216799.6|14
1638219420000|2021-11-29 20:57:00|216851.2|216801.2|216857.4|216807.4|216858.3|216808.3|216848.2|216798.2|27
1638219430000|2021-11-29 20:57:10|216856.7|216806.7|216851.8|216801.8|216857.8|216807.8|216851.7|216801.7|26
1638219440000|2021-11-29 20:57:20|216852|216802|216850.9|216800.9|216853.8|216803.8|216850.9|216800.9|14
1638219450000|2021-11-29 20:57:30|216846.5|216796.5|216799|216749|216846.5|216796.5|216793.2|216743.2|34
1638219460000|2021-11-29 20:57:40|216800.1|216750.1|216793.5|216743.5|216809.9|216759.9|216782.7|216732.7|32
1638219470000|2021-11-29 20:57:50|216792.1|216742.1|216783.8|216733.8|216792.5|216742.5|216778.5|216728.5|18
1638219480000|2021-11-29 20:58:00|216786.2|216736.2|216805.7|216755.7|216807.8|216757.8|216785.1|216735.1|31
1638219490000|2021-11-29 20:58:10|216805.6|216755.6|216832.3|216782.3|216835.3|216785.3|216804.2|216754.2|26
1638219500000|2021-11-29 20:58:20|216832.6|216782.6|216855.6|216805.6|216856.5|216806.5|216832.4|216782.4|27
1638219510000|2021-11-29 20:58:30|216850.7|216800.7|216849.5|216799.5|216855.6|216805.6|216848.9|216798.9|21
1638219520000|2021-11-29 20:58:40|216852|216802|216852.6|216802.6|216855.1|216805.1|216849.1|216799.1|25
1638219530000|2021-11-29 20:58:50|216848.4|216798.4|216851.3|216801.3|216851.5|216801.5|216842.5|216792.5|30
1638219540000|2021-11-29 20:59:00|216849.8|216799.8|216881.9|216831.9|216883.7|216833.7|216849.8|216799.8|31
1638219550000|2021-11-29 20:59:10|216881.5|216831.5|216889.9|216839.9|216889.9|216839.9|216880.8|216830.8|24
1638219560000|2021-11-29 20:59:20|216890.1|216840.1|216894.8|216844.8|216895.6|216845.6|216888|216838|20
1638219570000|2021-11-29 20:59:30|216897|216847|216896.7|216846.7|216897.6|216847.6|216891.7|216841.7|27
1638219580000|2021-11-29 20:59:40|216896.2|216846.2|216920.9|216870.9|216920.9|216870.9|216895.5|216845.5|21
1638219590000|2021-11-29 20:59:50|216917.8|216867.8|216925.3|216875.3|216935.9|216885.9|216914.7|216864.7|36
1638219600000|2021-11-29 21:00:00|216922.6|216872.6|216921.4|216871.4|216936.7|216886.7|216913|216863|39
1638219610000|2021-11-29 21:00:10|216921.3|216871.3|216922.6|216872.6|216923.9|216873.9|216917.8|216867.8|27
1638219620000|2021-11-29 21:00:20|216923.6|216873.6|216913.6|216863.6|216923.6|216873.6|216911.7|216861.7|32
1638219630000|2021-11-29 21:00:30|216913.7|216863.7|216913.9|216863.9|216914.7|216864.7|216910.2|216860.2|19
1638219640000|2021-11-29 21:00:40|216912.6|216862.6|216886.8|216836.8|216948.1|216862.6|216881.8|216798.1|30
1638219650000|2021-11-29 21:00:50|216887.6|216837.6|216882.5|216832.5|216887.6|216837.6|216877|216827|26
1638219660000|2021-11-29 21:01:00|216881.4|216831.4|216886.9|216836.9|216888.2|216838.2|216879.9|216829.9|31
1638219670000|2021-11-29 21:01:10|216881.9|216831.9|216853.5|216803.5|216886.7|216836.7|216851.1|216801.1|26
1638219680000|2021-11-29 21:01:20|216854.5|216804.5|216849.9|216799.9|216854.5|216804.5|216845.5|216795.5|20
1638219690000|2021-11-29 21:01:30|216849.6|216799.6|216884.2|216834.2|216887.8|216837.8|216849.2|216799.2|28
1638219700000|2021-11-29 21:01:40|216884.3|216834.3|216880.3|216830.3|216884.3|216834.3|216871|216821|31
1638219710000|2021-11-29 21:01:50|216879.6|216829.6|216877.3|216827.3|216889.4|216839.4|216874|216824|22
1638219720000|2021-11-29 21:02:00|216879.5|216829.5|216871.3|216821.3|216881.7|216831.7|216868.1|216818.1|31
1638219730000|2021-11-29 21:02:10|216871.1|216821.1|216890.3|216840.3|216890.3|216840.3|216871.1|216821.1|25
1638219740000|2021-11-29 21:02:20|216889.2|216839.2|216877|216827|216889.2|216839.2|216876|216826|33
1638219750000|2021-11-29 21:02:30|216877.6|216827.6|216873.6|216823.6|216878.7|216828.7|216867.5|216817.5|33
1638219760000|2021-11-29 21:02:40|216873.4|216823.4|216880.6|216830.6|216883.3|216833.3|216873.4|216823.4|26
1638219770000|2021-11-29 21:02:50|216880.2|216830.2|216870.3|216820.3|216885.8|216835.8|216870.3|216820.3|26
1638219780000|2021-11-29 21:03:00|216881.2|216831.2|216876.1|216826.1|216884.3|216834.3|216872.8|216822.8|22
1638219790000|2021-11-29 21:03:10|216876.9|216826.9|216876.8|216826.8|216882.6|216832.6|216871.6|216821.6|22
1638219800000|2021-11-29 21:03:20|216875.9|216825.9|216873.5|216823.5|216881.5|216831.5|216870.6|216820.6|25
1638219810000|2021-11-29 21:03:30|216873.6|216823.6|216873.7|216823.7|216876.3|216826.3|216871.8|216821.8|22
1638219820000|2021-11-29 21:03:40|216876.6|216826.6|216875.5|216825.5|216883.7|216833.7|216870.9|216820.9|24
1638219830000|2021-11-29 21:03:50|216872.1|216822.1|216871.8|216821.8|216872.1|216822.1|216870|216820|12
1638219840000|2021-11-29 21:04:00|216869.9|216819.9|216876.2|216826.2|216880.4|216830.4|216869.3|216819.3|19
1638219850000|2021-11-29 21:04:10|216875.4|216825.4|216873.9|216823.9|216882.4|216832.4|216869.8|216819.8|26
1638219860000|2021-11-29 21:04:20|216875.4|216825.4|216871.2|216821.2|216875.4|216825.4|216870.7|216820.7|16
1638219870000|2021-11-29 21:04:30|216871|216821|216872|216822|216872.5|216822.5|216871|216821|15
1638219880000|2021-11-29 21:04:40|216871.7|216821.7|216880|216830|216880|216830|216871.2|216821.2|11
1638219890000|2021-11-29 21:04:50|216880.1|216830.1|216879.1|216829.1|216880.1|216830.1|216877.9|216827.9|7
1638219900000|2021-11-29 21:05:00|216878.8|216828.8|216879|216829|216879|216829|216869.3|216819.3|23
1638219910000|2021-11-29 21:05:10|216878.7|216828.7|216884.2|216834.2|216884.2|216834.2|216878.6|216828.6|17
1638219920000|2021-11-29 21:05:20|216883.7|216833.7|216879.2|216829.2|216884|216834|216877.3|216827.3|23
1638219930000|2021-11-29 21:05:30|216878.5|216828.5|216878.9|216828.9|216880.8|216830.8|216877.6|216827.6|12
1638219940000|2021-11-29 21:05:40|216878.8|216828.8|216881.9|216831.9|216884.8|216834.8|216875.3|216825.3|25
1638219950000|2021-11-29 21:05:50|216879.5|216829.5|216886.4|216836.4|216890.4|216840.4|216878.5|216828.5|19
1638219960000|2021-11-29 21:06:00|216887.7|216837.7|216890.8|216840.8|216891.4|216841.4|216887.6|216837.6|17
1638219970000|2021-11-29 21:06:10|216890.2|216840.2|216887.8|216837.8|216892.1|216842.1|216887.8|216837.8|25
1638219980000|2021-11-29 21:06:20|216888.5|216838.5|216897.5|216847.5|216898.2|216848.2|216887.9|216837.9|23
1638219990000|2021-11-29 21:06:30|216898.9|216848.9|216895.4|216845.4|216899.6|216849.6|216894.8|216844.8|17
1638220000000|2021-11-29 21:06:40|216895.6|216845.6|216897.4|216847.4|216900.6|216850.6|216893.7|216843.7|16
1638220010000|2021-11-29 21:06:50|216896.7|216846.7|216896|216846|216897.2|216847.2|216896|216846|11
1638220020000|2021-11-29 21:07:00|216895.9|216845.9|216900.1|216850.1|216900.1|216850.1|216894.9|216844.9|15
1638220030000|2021-11-29 21:07:10|216900.2|216850.2|216905.1|216855.1|216905.1|216855.1|216892.6|216842.6|22
1638220040000|2021-11-29 21:07:20|216907.3|216857.3|216939.2|216889.2|216944.7|216894.7|216897.8|216847.8|25
1638220050000|2021-11-29 21:07:30|216938.2|216888.2|216940.3|216890.3|216942.1|216892.1|216937.3|216887.3|20
1638220060000|2021-11-29 21:07:40|216939.1|216889.1|216938.3|216888.3|216942.3|216892.3|216938.3|216888.3|22
1638220070000|2021-11-29 21:07:50|216940.9|216890.9|216938.5|216888.5|216942.2|216892.2|216936.5|216886.5|17
1638220080000|2021-11-29 21:08:00|216938.1|216888.1|216939.1|216889.1|216940.4|216890.4|216937|216887|21
1638220090000|2021-11-29 21:08:10|216938.9|216888.9|217021.6|216971.6|217024|216974|216938.6|216888.6|28
1638220100000|2021-11-29 21:08:20|217021.9|216971.9|217023.2|216973.2|217023.2|216973.2|217019.9|216969.9|22
1638220110000|2021-11-29 21:08:30|217022.4|216972.4|217021.3|216971.3|217024.7|216974.7|217020.3|216970.3|17
1638220120000|2021-11-29 21:08:40|217021.5|216971.5|217022.6|216972.6|217022.7|216972.7|217019.7|216969.7|18
1638220130000|2021-11-29 21:08:50|217021.9|216971.9|217021.9|216971.9|217022.4|216972.4|217018.3|216968.3|15
1638220140000|2021-11-29 21:09:00|217021.6|216971.6|217017.8|216967.8|217021.6|216971.6|217016|216966|14
1638220150000|2021-11-29 21:09:10|217019.2|216969.2|217018.4|216968.4|217019.9|216969.9|217013.2|216963.2|23
1638220160000|2021-11-29 21:09:20|217017.7|216967.7|217020.4|216970.4|217021.7|216971.7|217017.7|216967.7|20
1638220170000|2021-11-29 21:09:30|217019.4|216969.4|217018.5|216968.5|217021.5|216971.5|217017.9|216967.9|13
1638220180000|2021-11-29 21:09:40|217017.9|216967.9|217021.4|216971.4|217023.6|216973.6|217016.3|216966.3|24
1638220190000|2021-11-29 21:09:50|217021.6|216971.6|217020.5|216970.5|217022.5|216972.5|217019.4|216969.4|10
1638220200000|2021-11-29 21:10:00|217022.5|216972.5|217019.5|216969.5|217024.6|216974.6|217017.2|216967.2|23
1638220210000|2021-11-29 21:10:10|217019.4|216969.4|217019|216969|217022.5|216972.5|217016.8|216966.8|21
1638220220000|2021-11-29 21:10:20|217018.1|216968.1|217023.5|216973.5|217023.8|216973.8|217017.9|216967.9|18
1638220230000|2021-11-29 21:10:30|217022|216972|217022.9|216972.9|217023.8|216973.8|217021.6|216971.6|15
1638220240000|2021-11-29 21:10:40|217023.3|216973.3|217021.9|216971.9|217024.9|216974.9|217021.9|216971.9|12
1638220250000|2021-11-29 21:10:50|217026.3|216976.3|217032.5|216982.5|217042.8|216992.8|217022.5|216972.5|29
1638220260000|2021-11-29 21:11:00|217030|216980|217029.7|216979.7|217035.9|216985.9|217029.7|216979.7|21
1638220270000|2021-11-29 21:11:10|217029.8|216979.8|217027.4|216977.4|217034.6|216984.6|217027.4|216977.4|13
1638220280000|2021-11-29 21:11:20|217028.8|216978.8|216944.6|216894.6|217028.8|216978.8|216944.2|216894.2|34
1638220290000|2021-11-29 21:11:30|216947.1|216897.1|216917.9|216867.9|216947.1|216897.1|216917.9|216867.9|36
1638220300000|2021-11-29 21:11:40|216914.9|216864.9|216915.6|216865.6|216918|216868|216912.8|216862.8|21
1638220310000|2021-11-29 21:11:50|216915.5|216865.5|216918|216868|216921.1|216871.1|216914.8|216864.8|17
1638220320000|2021-11-29 21:12:00|216917.8|216867.8|216917|216867|216924.6|216874.6|216916.5|216866.5|19
1638220330000|2021-11-29 21:12:10|216915.5|216865.5|216913.3|216863.3|216916.4|216866.4|216913.3|216863.3|13
1638220340000|2021-11-29 21:12:20|216913.6|216863.6|216914.9|216864.9|216914.9|216864.9|216913.3|216863.3|11
1638220350000|2021-11-29 21:12:30|216914.7|216864.7|216917.2|216867.2|216917.2|216867.2|216911.3|216861.3|14
1638220360000|2021-11-29 21:12:40|216918.2|216868.2|216921|216871|216923|216873|216913.1|216863.1|14
1638220370000|2021-11-29 21:12:50|216920.7|216870.7|216915.8|216865.8|216923|216873|216913.3|216863.3|17
1638220380000|2021-11-29 21:13:00|216916.1|216866.1|216917.2|216867.2|216917.5|216867.5|216915.8|216865.8|14
1638220390000|2021-11-29 21:13:10|216916.9|216866.9|216916|216866|216917.4|216867.4|216915.1|216865.1|21
1638220400000|2021-11-29 21:13:20|216915.9|216865.9|216915.9|216865.9|216916.4|216866.4|216915.4|216865.4|13
1638220410000|2021-11-29 21:13:30|216915.8|216865.8|216916.7|216866.7|216917.8|216867.8|216915.8|216865.8|13
1638220420000|2021-11-29 21:13:40|216921.9|216871.9|216921.5|216871.5|216922.8|216872.8|216920|216870|8
1638220430000|2021-11-29 21:13:50|216919.5|216869.5|216919.9|216869.9|216923.5|216873.5|216918.5|216868.5|10
1638220440000|2021-11-29 21:14:00|216918.6|216868.6|216922.3|216872.3|216922.4|216872.4|216918.3|216868.3|18
1638220450000|2021-11-29 21:14:10|216921.3|216871.3|216922.4|216872.4|216927.1|216877.1|216918.7|216868.7|19
1638220460000|2021-11-29 21:14:20|216922.7|216872.7|216926.2|216876.2|216926.2|216876.2|216922.4|216872.4|13
1638220470000|2021-11-29 21:14:30|216925|216875|216944.6|216894.6|216952.7|216902.7|216924.6|216874.6|23
1638220480000|2021-11-29 21:14:40|216944.9|216894.9|216959.7|216909.7|216961.9|216911.9|216944.9|216894.9|22
1638220490000|2021-11-29 21:14:50|216959.9|216909.9|216997|216947|217002.3|216952.3|216959.9|216909.9|27
1638220500000|2021-11-29 21:15:00|216994.6|216944.6|216997.5|216947.5|217002|216952|216994.2|216944.2|25
1638220510000|2021-11-29 21:15:10|217001.8|216951.8|217002.4|216952.4|217002.4|216952.4|216997.5|216947.5|17
1638220520000|2021-11-29 21:15:20|217001.4|216951.4|217025.2|216975.2|217025.2|216975.2|217001.4|216951.4|16
1638220530000|2021-11-29 21:15:30|217022.6|216972.6|217029.5|216979.5|217044.6|216994.6|217019.5|216969.5|30
1638220540000|2021-11-29 21:15:40|217035.7|216985.7|217016.4|216966.4|217043.9|216993.9|217015.2|216965.2|34
1638220550000|2021-11-29 21:15:50|217013.3|216963.3|217018.7|216968.7|217018.7|216968.7|217011.9|216961.9|22
1638220560000|2021-11-29 21:16:00|217017.3|216967.3|217018.1|216968.1|217018.3|216968.3|217015.8|216965.8|9
1638220570000|2021-11-29 21:16:10|217016.6|216966.6|217021.7|216971.7|217022.6|216972.6|217016.6|216966.6|13
1638220580000|2021-11-29 21:16:20|217023.2|216973.2|217014.9|216964.9|217023.3|216973.3|217014.5|216964.5|17
1638220590000|2021-11-29 21:16:30|217015.1|216965.1|217014.7|216964.7|217016.1|216966.1|217011.2|216961.2|19
1638220600000|2021-11-29 21:16:40|217015.2|216965.2|217024.4|216974.4|217024.4|216974.4|217010.3|216960.3|23
1638220610000|2021-11-29 21:16:50|217022.4|216972.4|217024.6|216974.6|217025.4|216975.4|217021|216971|25
1638220620000|2021-11-29 21:17:00|217024.2|216974.2|217020|216970|217026.8|216976.8|217019.6|216969.6|20
1638220630000|2021-11-29 21:17:10|217022.2|216972.2|217015.2|216965.2|217024|216974|217015.2|216965.2|21
1638220640000|2021-11-29 21:17:20|217021.4|216971.4|217019.5|216969.5|217021.4|216971.4|217018.7|216968.7|14
1638220650000|2021-11-29 21:17:30|217018.9|216968.9|217018.8|216968.8|217021.3|216971.3|217016.6|216966.6|17
1638220660000|2021-11-29 21:17:40|217021.6|216971.6|217011.8|216961.8|217021.6|216971.6|217011.8|216961.8|21
1638220670000|2021-11-29 21:17:50|217012.6|216962.6|217014.8|216964.8|217020.1|216970.1|217012.3|216962.3|24
1638220680000|2021-11-29 21:18:00|217014.6|216964.6|217018.3|216968.3|217020.9|216970.9|217014.6|216964.6|13
1638220690000|2021-11-29 21:18:10|217017.5|216967.5|217015.8|216965.8|217018.3|216968.3|217014.1|216964.1|11
1638220700000|2021-11-29 21:18:20|217015.9|216965.9|217017|216967|217024.9|216974.9|217015.9|216965.9|11
1638220710000|2021-11-29 21:18:30|217016.9|216966.9|217013.5|216963.5|217017.4|216967.4|217013.5|216963.5|12
1638220720000|2021-11-29 21:18:40|217013.3|216963.3|217016.5|216966.5|217019.1|216969.1|217012.4|216962.4|16
1638220730000|2021-11-29 21:18:50|217017.7|216967.7|217018.4|216968.4|217025.6|216975.6|217016.7|216966.7|16
1638220740000|2021-11-29 21:19:00|217021.5|216971.5|217012.8|216962.8|217021.5|216971.5|217012.8|216962.8|13
1638220750000|2021-11-29 21:19:10|217013.7|216963.7|217019.1|216969.1|217019.6|216969.6|217013.7|216963.7|10
1638220760000|2021-11-29 21:19:20|217019.6|216969.6|217012.4|216962.4|217021|216971|217012.4|216962.4|14
1638220770000|2021-11-29 21:19:30|217013.2|216963.2|217016.6|216966.6|217019.8|216969.8|217013.2|216963.2|10
1638220780000|2021-11-29 21:19:40|217022.1|216972.1|217035.9|216985.9|217035.9|216985.9|217017.8|216967.8|13
1638220790000|2021-11-29 21:19:50|217080|216930|217029|216979|217080|216979.7|217025.1|216927.5|19
1638220800000|2021-11-29 21:20:00|217028|216978|217022.2|216972.2|217029|216979|217018|216968|27
1638220810000|2021-11-29 21:20:10|217025.8|216975.8|217039.1|216989.1|217039.1|216989.1|217024.2|216974.2|22
1638220820000|2021-11-29 21:20:20|217041.2|216991.2|217037.9|216987.9|217043.7|216993.7|217033.8|216983.8|19
1638220830000|2021-11-29 21:20:30|217038.6|216988.6|217039.5|216989.5|217044.1|216994.1|217036.6|216986.6|23
1638220840000|2021-11-29 21:20:40|217041.2|216991.2|217037.9|216987.9|217042.5|216992.5|217037.9|216987.9|16
1638220850000|2021-11-29 21:20:50|217037.6|216987.6|217041.5|216991.5|217043.8|216993.8|217036.4|216986.4|19
1638220860000|2021-11-29 21:21:00|217042.1|216992.1|217043.8|216993.8|217046|216996|217040.9|216990.9|18
1638220870000|2021-11-29 21:21:10|217046.2|216996.2|217044.7|216994.7|217047.2|216997.2|217040|216990|14
1638220880000|2021-11-29 21:21:20|217044.9|216994.9|217043.5|216993.5|217045.7|216995.7|217041.7|216991.7|13
1638220890000|2021-11-29 21:21:30|217043.4|216993.4|217043.9|216993.9|217048.7|216998.7|217041|216991|17
1638220900000|2021-11-29 21:21:40|217043.8|216993.8|217040.2|216990.2|217047.9|216997.9|217040.2|216990.2|15
1638220910000|2021-11-29 21:21:50|217038.4|216988.4|217039|216989|217040.5|216990.5|217037.3|216987.3|13
1638220920000|2021-11-29 21:22:00|217039.8|216989.8|217041.1|216991.1|217041.5|216991.5|217039.7|216989.7|15
1638220930000|2021-11-29 21:22:10|217039.6|216989.6|217036.7|216986.7|217047.6|216997.6|217036.7|216986.7|7
1638220940000|2021-11-29 21:22:20|217036.2|216986.2|217037.5|216987.5|217038|216988|217035.8|216985.8|9
1638220950000|2021-11-29 21:22:30|217041.9|216991.9|217039.6|216989.6|217046|216996|217037|216987|11
1638220960000|2021-11-29 21:22:40|217041.6|216991.6|217046.3|216996.3|217050.7|217000.7|217041.6|216991.6|18
1638220970000|2021-11-29 21:22:50|217045.9|216995.9|217043.5|216993.5|217047.9|216997.9|217043.5|216993.5|14
1638220980000|2021-11-29 21:23:00|217045.1|216995.1|217058.9|217008.9|217066.5|217016.5|217044.3|216994.3|29
1638220990000|2021-11-29 21:23:10|217059.1|217009.1|217069.7|217019.7|217071.9|217021.9|217059.1|217009.1|29
1638221000000|2021-11-29 21:23:20|217070.3|217020.3|217070.9|217020.9|217133.3|217023.7|217068.7|216973.1|27
1638221010000|2021-11-29 21:23:30|217071|217021|217077.3|217027.3|217080.5|217030.5|217070.6|217020.6|19
1638221020000|2021-11-29 21:23:40|217077.8|217027.8|217076.8|217026.8|217081.5|217031.5|217074.5|217024.5|24
1638221030000|2021-11-29 21:23:50|217079|217029|217081.5|217031.5|217081.8|217031.8|217072.2|217022.2|20
1638221040000|2021-11-29 21:24:00|217076.8|217026.8|217071.2|217021.2|217080.1|217030.1|217070.2|217020.2|26
1638221050000|2021-11-29 21:24:10|217072|217022|217075.5|217025.5|217079.7|217029.7|217071.5|217021.5|19
1638221060000|2021-11-29 21:24:20|217075|217025|217076.8|217026.8|217076.9|217026.9|217074.9|217024.9|17
1638221070000|2021-11-29 21:24:30|217076.3|217026.3|217076.5|217026.5|217077.2|217027.2|217075.8|217025.8|16
1638221080000|2021-11-29 21:24:40|217077.5|217027.5|217074.8|217024.8|217079.9|217029.9|217074.1|217024.1|15
1638221090000|2021-11-29 21:24:50|217070|217020|217079.4|217029.4|217083.5|217033.5|217070|217020|17
1638221100000|2021-11-29 21:25:00|217080.6|217030.6|217081.6|217031.6|217081.9|217031.9|217078.9|217028.9|18
1638221110000|2021-11-29 21:25:10|217082.5|217032.5|217080.6|217030.6|217083|217033|217080.1|217030.1|19
1638221120000|2021-11-29 21:25:20|217080.3|217030.3|217068.3|217018.3|217084|217034|217068.3|217018.3|17
1638221130000|2021-11-29 21:25:30|217069.2|217019.2|217067.8|217017.8|217073.1|217023.1|217064.1|217014.1|17
1638221140000|2021-11-29 21:25:40|217069|217019|217069.5|217019.5|217072.2|217022.2|217062.7|217012.7|24
1638221150000|2021-11-29 21:25:50|217068.9|217018.9|217043.3|216993.3|217073.2|217023.2|217042.2|216992.2|23
1638221160000|2021-11-29 21:26:00|217042.7|216992.7|217036.1|216986.1|217044.5|216994.5|217036.1|216986.1|18
1638221170000|2021-11-29 21:26:10|217035.9|216985.9|217036|216986|217036.8|216986.8|217028.8|216978.8|15
1638221180000|2021-11-29 21:26:20|217034.8|216984.8|217034.5|216984.5|217038.9|216988.9|217034.3|216984.3|15
1638221190000|2021-11-29 21:26:30|217035.4|216985.4|217037.1|216987.1|217037.1|216987.1|217034.5|216984.5|11
1638221200000|2021-11-29 21:26:40|217036.7|216986.7|216939.8|216889.8|217038.9|216988.9|216939.7|216889.7|25
1638221210000|2021-11-29 21:26:50|216940.5|216890.5|216927.6|216877.6|216944.4|216894.4|216923.4|216873.4|27
1638221220000|2021-11-29 21:27:00|216927.5|216877.5|216926.3|216876.3|216930.4|216880.4|216924.8|216874.8|23
1638221230000|2021-11-29 21:27:10|216926.5|216876.5|216925.5|216875.5|216934.2|216884.2|216923.3|216873.3|19
1638221240000|2021-11-29 21:27:20|216922.7|216872.7|216925.7|216875.7|216930.8|216880.8|216922.7|216872.7|20
1638221250000|2021-11-29 21:27:30|216927|216877|216930|216880|216933.3|216883.3|216927|216877|11
1638221260000|2021-11-29 21:27:40|216928.9|216878.9|216927.7|216877.7|216929.3|216879.3|216927.6|216877.6|17
1638221270000|2021-11-29 21:27:50|216931.9|216881.9|216927.1|216877.1|216933.2|216883.2|216927|216877|25
1638221280000|2021-11-29 21:28:00|216934.5|216884.5|216927.2|216877.2|216934.5|216884.5|216925.5|216875.5|23
1638221290000|2021-11-29 21:28:10|216927|216877|216925.8|216875.8|216930.3|216880.3|216924.7|216874.7|24
1638221300000|2021-11-29 21:28:20|216926|216876|216926.2|216876.2|216927.4|216877.4|216923.9|216873.9|16
1638221310000|2021-11-29 21:28:30|216925.1|216875.1|216927.2|216877.2|216929.7|216879.7|216925.1|216875.1|6
1638221320000|2021-11-29 21:28:40|216929.3|216879.3|216953.2|216903.2|217000.7|216903.3|216925.8|216821.4|16
1638221330000|2021-11-29 21:28:50|216953.3|216903.3|216951.3|216901.3|216953.5|216903.5|216950.8|216900.8|11
1638221340000|2021-11-29 21:29:00|216951.9|216901.9|216955.9|216905.9|216959.4|216909.4|216951.9|216901.9|19
1638221350000|2021-11-29 21:29:10|216986.5|216936.5|216967.8|216917.8|216986.5|216936.5|216963.5|216913.5|27
1638221360000|2021-11-29 21:29:20|216965.1|216915.1|216976.3|216926.3|216997.1|216947.1|216964.9|216914.9|27
1638221370000|2021-11-29 21:29:30|216974.9|216924.9|216975.9|216925.9|216981.5|216931.5|216972.2|216922.2|20
1638221380000|2021-11-29 21:29:40|216975.6|216925.6|216992.6|216942.6|216997.2|216947.2|216967.6|216917.6|20
1638221390000|2021-11-29 21:29:50|216991.9|216941.9|217018.7|216968.7|217070.1|216973.8|216967.6|216915.8|28
1638221400000|2021-11-29 21:30:00|217074.7|216924.7|217027.5|216977.5|217098.2|216980.6|217027.5|216922.3|36
1638221410000|2021-11-29 21:30:10|217070.9|216920.9|216981.4|216831.4|217073.9|216923.9|216952.2|216829.3|33
1638221420000|2021-11-29 21:30:20|216980.9|216830.9|216981|216831|216984.7|216834.7|216977.9|216827.9|22
1638221430000|2021-11-29 21:30:30|216980.9|216830.9|216981|216831|216983.5|216833.5|216977.3|216827.3|25
1638221440000|2021-11-29 21:30:40|216979.7|216829.7|216893.7|216743.7|216980|216830|216889.8|216739.8|29
1638221450000|2021-11-29 21:30:50|216891.6|216741.6|216895.1|216745.1|216901.7|216751.7|216882.6|216732.6|26
1638221460000|2021-11-29 21:31:00|216896|216746|216893.7|216743.7|216896|216746|216891|216741|20
1638221470000|2021-11-29 21:31:10|216894.5|216744.5|216893.1|216743.1|216895.6|216745.6|216886.7|216736.7|18
1638221480000|2021-11-29 21:31:20|216887.9|216737.9|216890.4|216740.4|216892.2|216742.2|216880.5|216730.5|15
1638221490000|2021-11-29 21:31:30|216889.6|216739.6|216890.2|216740.2|216891.9|216741.9|216884.3|216734.3|20
1638221500000|2021-11-29 21:31:40|216884|216734|216883|216733|216890.5|216740.5|216876.3|216726.3|21
1638221510000|2021-11-29 21:31:50|216880.4|216730.4|216873.6|216723.6|216880.4|216730.4|216870.6|216720.6|24
1638221520000|2021-11-29 21:32:00|216872.8|216722.8|216867.5|216717.5|216872.8|216722.8|216867.5|216717.5|19
1638221530000|2021-11-29 21:32:10|216867.6|216717.6|216839.5|216689.5|216868.6|216753.6|216792.2|216688.4|26
1638221540000|2021-11-29 21:32:20|216840|216690|216829.7|216679.7|216844.9|216694.9|216829.7|216679.7|25
1638221550000|2021-11-29 21:32:30|216830.4|216680.4|216827.3|216677.3|216830.8|216680.8|216823.5|216673.5|25
1638221560000|2021-11-29 21:32:40|216828.3|216678.3|216822.4|216672.4|216828.8|216678.8|216815|216665|29
1638221570000|2021-11-29 21:32:50|216827.1|216677.1|216824.3|216674.3|216827.1|216677.1|216821.5|216671.5|14
1638221580000|2021-11-29 21:33:00|216822.6|216672.6|216816.5|216666.5|216822.6|216672.6|216814.9|216664.9|12
1638221590000|2021-11-29 21:33:10|216816.9|216666.9|216817.5|216667.5|216817.5|216667.5|216816.8|216666.8|12
1638221600000|2021-11-29 21:33:20|216817.6|216667.6|216818.8|216668.8|216821.1|216671.1|216817.2|216667.2|11
1638221610000|2021-11-29 21:33:30|216817.8|216667.8|216817.7|216667.7|216819.9|216669.9|216817.7|216667.7|11
1638221620000|2021-11-29 21:33:40|216821.4|216671.4|216823.4|216673.4|216823.5|216723.5|216773|216664|14
1638221630000|2021-11-29 21:33:50|216823.6|216673.6|216823.5|216673.5|216824|216674|216819.4|216669.4|12
1638221640000|2021-11-29 21:34:00|216820.7|216670.7|216825.1|216675.1|216825.1|216675.1|216812.6|216662.6|23
1638221650000|2021-11-29 21:34:10|216822.6|216672.6|216804.5|216654.5|216823|216673|216796.2|216646.2|31
1638221660000|2021-11-29 21:34:20|216795.4|216645.4|216811.5|216661.5|216813.2|216663.2|216795.4|216645.4|25
1638221670000|2021-11-29 21:34:30|216812.8|216662.8|216816.1|216666.1|216819|216669|216807.3|216657.3|22
1638221680000|2021-11-29 21:34:40|216815.6|216665.6|216820.1|216670.1|216820.8|216670.8|216811.3|216661.3|15
1638221690000|2021-11-29 21:34:50|216825.5|216675.5|216816|216666|216825.5|216675.5|216809.3|216659.3|14
1638221700000|2021-11-29 21:35:00|216819.1|216669.1|216840.5|216690.5|216843|216693|216819.1|216669.1|25
1638221710000|2021-11-29 21:35:10|216841.5|216691.5|216837.4|216687.4|216842.6|216692.6|216835.8|216685.8|16
1638221720000|2021-11-29 21:35:20|216837.5|216687.5|216838.1|216688.1|216838.1|216688.1|216835.2|216685.2|11
1638221730000|2021-11-29 21:35:30|216828.8|216678.8|216826.5|216676.5|216841|216691|216804.9|216654.9|20
1638221740000|2021-11-29 21:35:40|216824.4|216674.4|216837|216687|216837|216687|216822|216672|18
1638221750000|2021-11-29 21:35:50|216837.2|216687.2|216821.8|216671.8|216841.2|216691.2|216808.6|216658.6|23
1638221760000|2021-11-29 21:36:00|216821.4|216671.4|216815.3|216665.3|216827.4|216677.4|216809.6|216659.6|25
1638221770000|2021-11-29 21:36:10|216812.3|216662.3|216809.6|216659.6|216818.5|216668.5|216806.3|216656.3|23
1638221780000|2021-11-29 21:36:20|216805.8|216655.8|216809.8|216659.8|216814.9|216664.9|216803.3|216653.3|14
1638221790000|2021-11-29 21:36:30|216806.8|216656.8|216821.8|216671.8|216823.9|216673.9|216805|216655|13
1638221800000|2021-11-29 21:36:40|216823.5|216673.5|216825.3|216675.3|216826.9|216676.9|216823.5|216673.5|9
1638221810000|2021-11-29 21:36:50|216824.4|216674.4|216812.1|216662.1|216835|216685|216812.1|216662.1|10
1638221820000|2021-11-29 21:37:00|216816.8|216666.8|216816.3|216666.3|216824.9|216674.9|216816.2|216666.2|18
1638221830000|2021-11-29 21:37:10|216818.4|216668.4|216824.1|216674.1|216827.9|216677.9|216814.4|216664.4|16
1638221840000|2021-11-29 21:37:20|216822.9|216672.9|216821.7|216671.7|216834|216684|216817.4|216667.4|24
1638221850000|2021-11-29 21:37:30|216822.5|216672.5|216864.2|216714.2|216875.2|216725.2|216822.5|216672.5|26
1638221860000|2021-11-29 21:37:40|216859|216709|216862.3|216712.3|216863.5|216713.5|216848.2|216698.2|9
1638221870000|2021-11-29 21:37:50|216851.9|216701.9|216866.4|216716.4|216868.4|216718.4|216851.9|216701.9|12
1638221880000|2021-11-29 21:38:00|216865|216715|216865.5|216715.5|216868|216718|216860.6|216710.6|7
1638221890000|2021-11-29 21:38:10|216865.1|216715.1|216860.7|216710.7|216865.7|216715.7|216860.7|216710.7|8
1638221900000|2021-11-29 21:38:20|216843.2|216693.2|216854.2|216704.2|216857|216707|216843.2|216693.2|7
1638221910000|2021-11-29 21:38:30|216861.5|216711.5|216857.9|216707.9|216861.5|216711.5|216855|216705|8
1638221920000|2021-11-29 21:38:40|216852.7|216702.7|216858.8|216708.8|216859.1|216709.1|216852.7|216702.7|6
1638221930000|2021-11-29 21:38:50|216871.4|216721.4|216859.5|216709.5|216871.4|216721.4|216857.5|216707.5|9
1638221940000|2021-11-29 21:39:00|216859.7|216709.7|216860.8|216710.8|216860.8|216710.8|216857.3|216707.3|5
1638221950000|2021-11-29 21:39:10|216859.2|216709.2|216860.3|216710.3|216862.4|216712.4|216859.2|216709.2|4
1638221960000|2021-11-29 21:39:20|216872.6|216722.6|216866.8|216716.8|216872.6|216722.6|216852.8|216702.8|9
1638221970000|2021-11-29 21:39:30|216862.2|216712.2|216859.1|216709.1|216862.2|216712.2|216850.6|216700.6|10
1638221980000|2021-11-29 21:39:40|216862|216712|216857|216707|216862|216712|216853.4|216703.4|10
1638221990000|2021-11-29 21:39:50|216859.1|216709.1|216859.6|216709.6|216869.6|216719.6|216854.3|216704.3|9
1638222000000|2021-11-29 21:40:00|216860.3|216710.3|216862.2|216712.2|216862.2|216712.2|216851.1|216701.1|13
1638222010000|2021-11-29 21:40:10|216862.8|216712.8|216861.7|216711.7|216862.8|216712.8|216860|216710|7
1638222020000|2021-11-29 21:40:20|216861.4|216711.4|216868.4|216718.4|216868.4|216718.4|216861.2|216711.2|4
1638222030000|2021-11-29 21:40:30|216877.3|216727.3|216877.1|216727.1|216881.1|216731.1|216872.1|216722.1|6
1638222040000|2021-11-29 21:40:40|216877.8|216727.8|216869.4|216719.4|216877.8|216727.8|216868.7|216718.7|7
1638222050000|2021-11-29 21:40:50|216865.1|216715.1|216875|216725|216877|216727|216861.4|216711.4|9
1638222060000|2021-11-29 21:41:00|216880.2|216730.2|216873|216723|216882.8|216732.8|216864.5|216714.5|22
1638222070000|2021-11-29 21:41:10|216872.7|216722.7|216873.7|216723.7|216886.1|216736.1|216872.7|216722.7|18
1638222080000|2021-11-29 21:41:20|216874.5|216724.5|216876.6|216726.6|216876.6|216726.6|216871.3|216721.3|9
1638222090000|2021-11-29 21:41:30|216877.4|216727.4|216867|216717|216877.5|216727.5|216866.2|216716.2|13
1638222100000|2021-11-29 21:41:40|216867.6|216717.6|216867.9|216717.9|216875.8|216725.8|216861|216711|15
1638222110000|2021-11-29 21:41:50|216864.9|216714.9|216864.8|216714.8|216882.3|216732.3|216861.3|216711.3|13
1638222120000|2021-11-29 21:42:00|216866.4|216716.4|216871.6|216721.6|216877.5|216727.5|216861.1|216711.1|16
1638222130000|2021-11-29 21:42:10|216870.1|216720.1|216868.6|216718.6|216870.1|216720.1|216867.7|216717.7|10
1638222140000|2021-11-29 21:42:20|216869.2|216719.2|216866.5|216716.5|216869.9|216719.9|216862.6|216712.6|12
1638222150000|2021-11-29 21:42:30|216866.7|216716.7|216876|216726|216876|216726|216866.5|216716.5|8
1638222160000|2021-11-29 21:42:40|216874.4|216724.4|216875.2|216725.2|216877.4|216727.4|216870.2|216720.2|37
1638222170000|2021-11-29 21:42:50|216876.3|216726.3|216880.1|216730.1|216882.7|216732.7|216872.5|216722.5|31
1638222180000|2021-11-29 21:43:00|216879.2|216729.2|216866.9|216716.9|216880.6|216730.6|216865.9|216715.9|29
1638222190000|2021-11-29 21:43:10|216868|216718|216870.5|216720.5|216870.5|216720.5|216862.1|216712.1|12
1638222200000|2021-11-29 21:43:20|216869|216719|216881.4|216731.4|216885.9|216735.9|216869|216719|10
1638222210000|2021-11-29 21:43:30|216879.7|216729.7|216834.1|216684.1|216879.7|216729.7|216834.1|216684.1|17
1638222220000|2021-11-29 21:43:40|216833.8|216683.8|216836.5|216686.5|216842|216692|216833.8|216683.8|11
1638222230000|2021-11-29 21:43:50|216836.7|216686.7|216839.7|216689.7|216842|216692|216836.7|216686.7|10
1638222240000|2021-11-29 21:44:00|216839.3|216689.3|216810.4|216660.4|216839.3|216689.3|216810.4|216660.4|9
1638222250000|2021-11-29 21:44:10|216813.1|216663.1|216803.3|216653.3|216813.9|216663.9|216803.3|216653.3|15
1638222260000|2021-11-29 21:44:20|216802.6|216652.6|216792.5|216642.5|216816|216666|216791.1|216641.1|25
1638222270000|2021-11-29 21:44:30|216793.9|216643.9|216822.9|216672.9|216829.9|216679.9|216793.9|216643.9|20
1638222280000|2021-11-29 21:44:40|216822|216672|216823.5|216673.5|216827.8|216677.8|216822|216672|14
1638222290000|2021-11-29 21:44:50|216834.7|216684.7|216820.4|216670.4|216834.7|216684.7|216819.6|216669.6|14
1638222300000|2021-11-29 21:45:00|216818.5|216668.5|216826.1|216676.1|216839.5|216689.5|216811.9|216661.9|20
1638222310000|2021-11-29 21:45:10|216824.8|216674.8|216824.2|216674.2|216835.1|216685.1|216821.6|216671.6|15
1638222320000|2021-11-29 21:45:20|216824.8|216674.8|216826.1|216676.1|216826.8|216676.8|216823.9|216673.9|8
1638222330000|2021-11-29 21:45:30|216824.8|216674.8|216827.7|216677.7|216828.4|216678.4|216824.8|216674.8|14
1638222340000|2021-11-29 21:45:40|216828.2|216678.2|216778.8|216628.8|216829.7|216679.7|216769.3|216619.3|25
1638222350000|2021-11-29 21:45:50|216776.4|216626.4|216780.4|216630.4|216785.1|216635.1|216769.6|216619.6|12
1638222360000|2021-11-29 21:46:00|216781.2|216631.2|216777.1|216627.1|216781.2|216631.2|216777.1|216627.1|10
1638222370000|2021-11-29 21:46:10|216778.2|216628.2|216778.9|216628.9|216780.4|216630.4|216777.5|216627.5|9
1638222380000|2021-11-29 21:46:20|216783.1|216633.1|216778.5|216628.5|216783.1|216633.1|216776.5|216626.5|14
1638222390000|2021-11-29 21:46:30|216779.2|216629.2|216751.8|216601.8|216780.3|216630.3|216751.8|216601.8|23
1638222400000|2021-11-29 21:46:40|216752.1|216602.1|216746.5|216596.5|216758.6|216608.6|216746.5|216596.5|19
1638222410000|2021-11-29 21:46:50|216744.6|216594.6|216749.2|216599.2|216750.8|216600.8|216739|216589|10
1638222420000|2021-11-29 21:47:00|216748.3|216598.3|216740.6|216590.6|216748.3|216598.3|216739.8|216589.8|6
1638222430000|2021-11-29 21:47:10|216738.3|216588.3|216741.6|216591.6|216745.6|216595.6|216738.3|216588.3|12
1638222440000|2021-11-29 21:47:20|216742|216592|216740.5|216590.5|216757|216607|216740|216590|11
1638222450000|2021-11-29 21:47:30|216741.1|216591.1|216739.6|216589.6|216743.1|216593.1|216738|216588|12
1638222460000|2021-11-29 21:47:40|216740.9|216590.9|216734.8|216584.8|216742.3|216592.3|216734.8|216584.8|12
1638222470000|2021-11-29 21:47:50|216735.6|216585.6|216737.7|216587.7|216737.8|216587.8|216734.9|216584.9|7
1638222480000|2021-11-29 21:48:00|216735.9|216585.9|216732.3|216582.3|216738.5|216588.5|216731.7|216581.7|10
1638222490000|2021-11-29 21:48:10|216732.6|216582.6|216733.1|216583.1|216745.9|216595.9|216732|216582|11
1638222500000|2021-11-29 21:48:20|216733|216583|216738.9|216588.9|216748.2|216598.2|216733|216583|18
1638222510000|2021-11-29 21:48:30|216782.1|216632.1|216808.9|216658.9|216819.1|216669.1|216782.1|216632.1|19
1638222520000|2021-11-29 21:48:40|216806.2|216656.2|216843.5|216693.5|216844.6|216694.6|216805.5|216655.5|17
1638222530000|2021-11-29 21:48:50|216844.4|216694.4|216835.8|216685.8|216845.7|216695.7|216834.4|216684.4|18
1638222540000|2021-11-29 21:49:00|216836.3|216686.3|216843.9|216693.9|216849.4|216699.4|216832.1|216682.1|17
1638222550000|2021-11-29 21:49:10|216844.6|216694.6|216827.8|216677.8|216850.1|216700.1|216826.8|216676.8|25
1638222560000|2021-11-29 21:49:20|216827.7|216677.7|216829.6|216679.6|216839.4|216689.4|216826.5|216676.5|14
1638222570000|2021-11-29 21:49:30|216830|216680|216838.5|216688.5|216838.7|216688.7|216830|216680|11
1638222580000|2021-11-29 21:49:40|216839.1|216689.1|216837|216687|216839.1|216689.1|216833.9|216683.9|9
1638222590000|2021-11-29 21:49:50|216836.6|216686.6|216839.8|216689.8|216840|216690|216814.8|216664.8|17
1638222600000|2021-11-29 21:50:00|216844.5|216694.5|216862.7|216712.7|216874.5|216724.5|216842.2|216692.2|19
1638222610000|2021-11-29 21:50:10|216872.7|216722.7|216898|216748|216901.2|216751.2|216859.4|216709.4|30
1638222620000|2021-11-29 21:50:20|216899.5|216749.5|216881|216731|216909.6|216759.6|216881|216731|25
1638222630000|2021-11-29 21:50:30|216892.6|216742.6|216890.6|216740.6|216893.7|216743.7|216883.6|216733.6|21
1638222640000|2021-11-29 21:50:40|216892.3|216742.3|216888.4|216738.4|216892.3|216742.3|216887.9|216737.9|8
1638222650000|2021-11-29 21:50:50|216890|216740|216886.5|216736.5|216891.1|216741.1|216886.5|216736.5|16
1638222660000|2021-11-29 21:51:00|216885.4|216735.4|216884.5|216734.5|216903.8|216753.8|216884.4|216734.4|13
1638222670000|2021-11-29 21:51:10|216881.4|216731.4|216894.5|216744.5|216901|216751|216881.4|216731.4|10
1638222680000|2021-11-29 21:51:20|216904.7|216754.7|216885.9|216735.9|216904.7|216754.7|216885.9|216735.9|15
1638222690000|2021-11-29 21:51:30|216878|216728|216889.3|216739.3|216892.4|216742.4|216878|216728|12
1638222700000|2021-11-29 21:51:40|216889.5|216739.5|216880.4|216730.4|216907.2|216757.2|216880.4|216730.4|14
1638222710000|2021-11-29 21:51:50|216881.6|216731.6|216884.2|216734.2|216899.1|216749.1|216881.3|216731.3|13
1638222720000|2021-11-29 21:52:00|216906.5|216756.5|216881.3|216731.3|216906.5|216756.5|216881.3|216731.3|12
1638222730000|2021-11-29 21:52:10|216886.7|216736.7|216888.9|216738.9|216891.5|216741.5|216885|216735|20
1638222740000|2021-11-29 21:52:20|216890.7|216740.7|216888.2|216738.2|216890.9|216740.9|216885|216735|10
1638222750000|2021-11-29 21:52:30|216895.6|216745.6|216888.2|216738.2|216895.6|216745.6|216883.3|216733.3|7
1638222760000|2021-11-29 21:52:40|216886.3|216736.3|216882.9|216732.9|216902.8|216752.8|216882.9|216732.9|5
1638222770000|2021-11-29 21:52:50|216881.5|216731.5|216875.2|216725.2|216886.5|216736.5|216875.2|216725.2|5
1638222780000|2021-11-29 21:53:00|216875.4|216725.4|216943.7|216793.7|216946.1|216796.1|216875.4|216725.4|11
1638222790000|2021-11-29 21:53:10|216934.9|216784.9|216939.4|216789.4|216945.1|216795.1|216934.1|216784.1|20
1638222800000|2021-11-29 21:53:20|216940.7|216790.7|216951.6|216801.6|216951.7|216801.7|216929|216779|14
1638222810000|2021-11-29 21:53:30|216951.7|216801.7|216925.7|216775.7|216959.7|216809.7|216925.7|216775.7|18
1638222820000|2021-11-29 21:53:40|216932.9|216782.9|216939.2|216789.2|216939.2|216789.2|216921|216771|9
1638222830000|2021-11-29 21:53:50|216937.5|216787.5|216912.9|216762.9|216937.5|216787.5|216908.9|216758.9|10
1638222840000|2021-11-29 21:54:00|216912.8|216762.8|216893.1|216743.1|216920.8|216770.8|216886.9|216736.9|15
1638222850000|2021-11-29 21:54:10|216888.2|216738.2|216888.4|216738.4|216891.4|216741.4|216876.3|216726.3|19
1638222860000|2021-11-29 21:54:20|216889.3|216739.3|216888.2|216738.2|216890|216740|216880.8|216730.8|17
1638222870000|2021-11-29 21:54:30|216888.3|216738.3|216885.2|216735.2|216890.2|216740.2|216880.9|216730.9|13
1638222880000|2021-11-29 21:54:40|216894.6|216744.6|216895.7|216745.7|216895.8|216745.8|216878.6|216728.6|18
1638222890000|2021-11-29 21:54:50|216899.2|216749.2|216832.4|216682.4|216899.4|216749.4|216830.8|216680.8|18
1638222900000|2021-11-29 21:55:00|216826.7|216676.7|216852.6|216702.6|216859.9|216709.9|216826.7|216676.7|19
1638222910000|2021-11-29 21:55:10|216848|216698|216838.3|216688.3|216861.2|216711.2|216835.4|216685.4|17
1638222920000|2021-11-29 21:55:20|216838.2|216688.2|216841.7|216691.7|216845.5|216695.5|216837.5|216687.5|12
1638222930000|2021-11-29 21:55:30|216841.9|216691.9|216857.1|216707.1|216861.8|216711.8|216841.9|216691.9|15
1638222940000|2021-11-29 21:55:40|216857.5|216707.5|216864.3|216714.3|216874.1|216724.1|216852.3|216702.3|17
1638222950000|2021-11-29 21:55:50|216863.1|216713.1|216849.2|216699.2|216869.3|216719.3|216846.9|216696.9|15
1638222960000|2021-11-29 21:56:00|216833.6|216683.6|217013.9|216716.9|217087.5|216790.5|216833.6|216629.9|33
1638222970000|2021-11-29 21:56:10|217011|216714|217024.7|216727.7|217086.6|216789.6|217007.3|216710.3|24
1638222980000|2021-11-29 21:56:20|217059.8|216762.8|217051.3|216754.3|217092.8|216795.8|217018.4|216721.4|28
1638222990000|2021-11-29 21:56:30|217074.1|216777.1|217028.5|216731.5|217126.5|216829.5|217025.5|216728.5|15
1638223000000|2021-11-29 21:56:40|217025|216728|217082.5|216785.5|217096|216799|217025|216728|23
1638223010000|2021-11-29 21:56:50|217083.1|216786.1|217025.5|216728.5|217083.1|216786.1|217024.1|216727.1|12
1638223020000|2021-11-29 21:57:00|217027.2|216730.2|217055.5|216758.5|217121.6|216824.6|217024.1|216727.1|17
1638223030000|2021-11-29 21:57:10|217045.3|216748.3|217151.5|216854.5|217157.8|216860.8|217031.1|216734.1|22
1638223040000|2021-11-29 21:57:20|217111|216814|217068.6|216771.6|217155.6|216858.6|217052|216755|24
1638223050000|2021-11-29 21:57:30|217057.7|216760.7|216978.1|216681.1|217072.2|216775.2|216960.9|216663.9|32
1638223060000|2021-11-29 21:57:40|216977.7|216680.7|216942.4|216677.6|216983.5|216735.1|216862.7|216640.6|31
1638223070000|2021-11-29 21:57:50|216957.2|216676.6|216920.1|216656.5|216966.7|216685.9|216909.8|216640|28
1638223080000|2021-11-29 21:58:00|216905.4|216620.5|216898.4|216605.3|216914.4|216621.8|216896.7|216605.3|18
1638223090000|2021-11-29 21:58:10|216897.9|216605.8|216894.3|216623.9|216901.4|216671.2|216816.7|216604.4|18
1638223100000|2021-11-29 21:58:20|216895.4|216620.7|216904.2|216623.2|216904.2|216634.7|216889.9|216604.3|12
1638223110000|2021-11-29 21:58:30|216906.4|216609.4|216820.4|216670.4|216906.4|216675.1|216820.2|216609.4|21
1638223120000|2021-11-29 21:58:40|216820.8|216670.8|216826.1|216676.1|216826.1|216676.1|216820.3|216670.3|17
1638223130000|2021-11-29 21:58:50|216825|216675|216886.1|216589.1|216886.1|216675.4|216821.9|216589.1|9
1638223140000|2021-11-29 21:59:00|216808.1|216658.1|216911.2|216626.2|216919.4|216682.9|216808.1|216620.8|22
1638223150000|2021-11-29 21:59:10|216851.9|216701.9|216900.8|216630.6|216909.6|216701.9|216851.9|216624.2|9
1638223160000|2021-11-29 21:59:20|216892|216625.5|216887.5|216635|216901.2|216688.9|216832.4|216625.5|12
1638223170000|2021-11-29 21:59:30|216888.9|216688|216840.3|216690.3|216888.9|216690.3|216837.2|216687.2|8
1638223180000|2021-11-29 21:59:40|216842.3|216692.3|216839.3|216689.3|216842.3|216692.3|216839.3|216689.3|9
1638223190000|2021-11-29 21:59:50|216840|216690|216850|216700|216850|216700|216835.7|216685.7|20
1638223200000|2021-11-29 22:00:00|216848.4|216698.4|216844.1|216694.1|216849.7|216699.7|216819.9|216669.9|7
1638223210000|2021-11-29 22:00:10|216857.7|216707.7|216811.9|216661.9|216857.7|216707.7|216811.9|216661.9|4
1638223220000|2021-11-29 22:00:20|216820.9|216670.9|216857|216707|216857|216707|216820.9|216670.9|2
1638223230000|2021-11-29 22:00:30|216856.1|216706.1|216856.4|216706.4|216856.4|216706.4|216855|216705|3
1638223240000|2021-11-29 22:00:40|216857.3|216707.3|216867.3|216717.3|216919.3|216717.3|216857.3|216666|5
1638223250000|2021-11-29 22:00:50|216864.6|216714.6|216852|216702|216864.6|216714.6|216852|216702|4
1638223260000|2021-11-29 22:01:00|216854.6|216704.6|216862.6|216712.6|216865|216715|216854.6|216704.6|4
1638223280000|2021-11-29 22:01:20|216862.7|216712.7|216852.9|216702.9|216864.1|216714.1|216852.9|216702.9|4
1638223290000|2021-11-29 22:01:30|216862.2|216712.2|216862.6|216712.6|216862.6|216712.6|216862.2|216712.2|2
1638223310000|2021-11-29 22:01:50|216858.3|216708.3|216860.2|216710.2|216860.2|216710.2|216858.3|216708.3|2
1638223320000|2021-11-29 22:02:00|216862.2|216712.2|216862.2|216712.2|216862.2|216712.2|216862.2|216712.2|1
1638223330000|2021-11-29 22:02:10|216859|216709|216848.8|216551.8|216859|216709|216842|216545|9
1638223340000|2021-11-29 22:02:20|216817.9|216520.9|216817.9|216520.9|216817.9|216520.9|216817.9|216520.9|1
1638223350000|2021-11-29 22:02:30|216833.7|216536.7|217080.1|216783.1|217080.1|216783.1|216833.7|216536.7|3
1638223360000|2021-11-29 22:02:40|217020.4|216723.4|216862.9|216565.9|217020.4|216723.4|216858.4|216561.4|5
1638223370000|2021-11-29 22:02:50|216840.2|216543.2|216798.9|216501.9|216840.2|216543.2|216798.6|216501.6|9
1638223380000|2021-11-29 22:03:00|216798.3|216501.3|216807.6|216510.6|216808.1|216511.1|216798.3|216501.3|7
1638223390000|2021-11-29 22:03:10|216807|216510|216802.6|216505.6|216807.4|216510.4|216797|216500|7
1638223400000|2021-11-29 22:03:20|216803.3|216506.3|216801.2|216504.2|216803.3|216506.3|216801.2|216504.2|3
1638223410000|2021-11-29 22:03:30|216807.6|216510.6|216807.1|216510.1|216807.6|216510.6|216807.1|216510.1|2
1638223420000|2021-11-29 22:03:40|216807.8|216510.8|216801.4|216504.4|216808|216511|216801.4|216504.4|3
1638223430000|2021-11-29 22:03:50|216801.6|216504.6|216801.3|216504.3|216801.6|216504.6|216801.3|216504.3|2
1638223440000|2021-11-29 22:04:00|216800.7|216503.7|216802.6|216505.6|216802.6|216505.6|216800.7|216503.7|2
1638223450000|2021-11-29 22:04:10|216814.9|216517.9|216889|216592|216889|216592|216814.9|216517.9|4
1638223460000|2021-11-29 22:04:20|216883.3|216586.3|216883.3|216586.3|216884.5|216587.5|216883.3|216586.3|3
1638223470000|2021-11-29 22:04:30|216884.1|216587.1|216882.8|216585.8|216884.1|216587.1|216882.8|216585.8|2
1638223480000|2021-11-29 22:04:40|216881.4|216584.4|216869.1|216572.1|216881.4|216584.4|216869.1|216572.1|3
1638223490000|2021-11-29 22:04:50|216854.7|216557.7|216894.6|216597.6|216914.4|216617.4|216851.3|216554.3|6
1638223500000|2021-11-29 22:05:00|216917.1|216620.1|216886.9|216589.9|216917.8|216620.8|216868|216571|8
1638223510000|2021-11-29 22:05:10|216889.5|216592.5|216897.9|216600.9|216905.8|216608.8|216875.3|216578.3|10
1638223520000|2021-11-29 22:05:20|216952.1|216655.1|216939.8|216642.8|216952.1|216655.1|216939.8|216642.8|2
1638223530000|2021-11-29 22:05:30|216935.5|216638.5|216974.1|216677.1|216974.1|216677.1|216935.5|216638.5|2
1638223540000|2021-11-29 22:05:40|216953|216656|216963.2|216666.2|216963.2|216666.2|216953|216656|2
1638223550000|2021-11-29 22:05:50|216912.1|216615.1|216911.3|216614.3|216921.2|216624.2|216911.3|216614.3|4
1638223560000|2021-11-29 22:06:00|216933|216636|216926.1|216629.1|216933|216636|216916.8|216619.8|3
1638223570000|2021-11-29 22:06:10|216929.7|216632.7|216923.9|216626.9|216932.7|216635.7|216920|216623|8
1638223580000|2021-11-29 22:06:20|216923.8|216626.8|216912.3|216615.3|216923.8|216626.8|216911.4|216614.4|11
1638223590000|2021-11-29 22:06:30|216927.8|216630.8|216935|216638|216937.6|216640.6|216927.4|216630.4|12
1638223600000|2021-11-29 22:06:40|216934.9|216637.9|216933.1|216636.1|216934.9|216637.9|216933.1|216636.1|8
1638223610000|2021-11-29 22:06:50|216922.1|216625.1|216936.5|216639.5|216936.5|216639.5|216918.5|216621.5|10
1638223620000|2021-11-29 22:07:00|216936.4|216639.4|216952.7|216655.7|216953.5|216656.5|216936.4|216639.4|12
1638223630000|2021-11-29 22:07:10|216952.5|216655.5|216938.6|216641.6|216952.5|216655.5|216938.6|216641.6|10
1638223640000|2021-11-29 22:07:20|216938.5|216641.5|216948.4|216651.4|216953.1|216656.1|216938.5|216641.5|8
1638223650000|2021-11-29 22:07:30|216948.3|216651.3|216866.3|216569.3|216977.3|216680.3|216852.7|216555.7|22
1638223660000|2021-11-29 22:07:40|216866.2|216569.2|216875.7|216578.7|216935.5|216638.5|216800|216503|18
1638223670000|2021-11-29 22:07:50|216831.7|216534.7|216827|216530|216854.2|216557.2|216827|216530|16
1638223680000|2021-11-29 22:08:00|216826.6|216529.6|216842|216545|216843.8|216546.8|216826.6|216529.6|13
1638223690000|2021-11-29 22:08:10|216832.2|216535.2|216842.2|216545.2|216856.9|216559.9|216831.5|216534.5|11
1638223700000|2021-11-29 22:08:20|216840.7|216543.7|216855.6|216558.6|216855.7|216558.7|216831.1|216534.1|11
1638223710000|2021-11-29 22:08:30|216855.5|216558.5|216837.6|216540.6|216855.5|216558.5|216829.4|216532.4|12
1638223720000|2021-11-29 22:08:40|216853.8|216556.8|216832.2|216535.2|216853.8|216556.8|216832.2|216535.2|11
1638223730000|2021-11-29 22:08:50|216832.1|216535.1|216858.1|216561.1|216858.1|216561.1|216832.1|216535.1|10
1638223740000|2021-11-29 22:09:00|216857.9|216560.9|216826.8|216529.8|216858|216561|216826.8|216529.8|11
1638223750000|2021-11-29 22:09:10|216826.6|216529.6|216832.6|216535.6|216833.1|216536.1|216826.6|216529.6|8
1638223760000|2021-11-29 22:09:20|216832.5|216535.5|216826.2|216529.2|216832.5|216535.5|216825.7|216528.7|9
1638223770000|2021-11-29 22:09:30|216826.1|216529.1|216830.7|216533.7|216834.5|216537.5|216805.8|216508.8|12
1638223780000|2021-11-29 22:09:40|216825.7|216528.7|216826|216529|216826|216529|216822.8|216525.8|3
1638223790000|2021-11-29 22:09:50|216831.6|216534.6|216848.4|216551.4|216848.4|216551.4|216824.4|216527.4|4
1638223800000|2021-11-29 22:10:00|216852.3|216555.3|216836.1|216539.1|216852.3|216555.3|216836.1|216539.1|3
1638223810000|2021-11-29 22:10:10|216855.2|216558.2|216866.3|216569.3|216873.4|216576.4|216830.3|216533.3|5
1638223820000|2021-11-29 22:10:20|216865.7|216568.7|216805.8|216508.8|216865.7|216568.7|216801.6|216504.6|3
1638223830000|2021-11-29 22:10:30|216850.9|216553.9|216756.5|216459.5|216943|216646|216753.5|216456.5|8
1638223840000|2021-11-29 22:10:40|216755.8|216458.8|216844.3|216547.3|216862.5|216565.5|216755.8|216458.8|16
1638223850000|2021-11-29 22:10:50|216841.6|216544.6|216841.9|216544.9|216853.8|216556.8|216841.6|216544.6|5
1638223860000|2021-11-29 22:11:00|216851.8|216554.8|216847.4|216550.4|216878.5|216581.5|216847.4|216550.4|6
1638223870000|2021-11-29 22:11:10|216851.3|216554.3|216804.6|216507.6|216895.5|216598.5|216803.5|216506.5|6
1638223880000|2021-11-29 22:11:20|216805.6|216508.6|216755.9|216458.9|216805.6|216508.6|216755.9|216458.9|10
1638223890000|2021-11-29 22:11:30|216756.8|216459.8|216770|216473|216798.3|216501.3|216741.1|216444.1|18
1638223900000|2021-11-29 22:11:40|216771.1|216474.1|216767.4|216470.4|216795|216498|216765.1|216468.1|14
1638223910000|2021-11-29 22:11:50|216766.1|216469.1|216746.4|216449.4|216795.2|216498.2|216746.4|216449.4|13
1638223920000|2021-11-29 22:12:00|216747.9|216450.9|216761.6|216464.6|216781.3|216484.3|216746.3|216449.3|13
1638223930000|2021-11-29 22:12:10|216771.9|216474.9|216758.8|216461.8|216784.1|216487.1|216758.8|216461.8|9
1638223940000|2021-11-29 22:12:20|216762.8|216465.8|216761|216464|216782.4|216485.4|216759.6|216462.6|11
1638223950000|2021-11-29 22:12:30|216760.5|216463.5|216735.1|216438.1|216826.1|216529.1|216733|216436|14
1638223960000|2021-11-29 22:12:40|216786.4|216489.4|216771.2|216474.2|216786.4|216489.4|216746.8|216449.8|11
1638223970000|2021-11-29 22:12:50|216775.2|216478.2|216741.3|216444.3|216775.2|216478.2|216740.7|216443.7|12
1638223980000|2021-11-29 22:13:00|216741.9|216444.9|216746.3|216449.3|216785.5|216488.5|216741.9|216444.9|9
1638223990000|2021-11-29 22:13:10|216746.7|216449.7|216732.1|216435.1|216746.7|216449.7|216725.8|216428.8|11
1638224000000|2021-11-29 22:13:20|216722.3|216425.3|216740.4|216443.4|216766|216469|216722.3|216425.3|13
1638224010000|2021-11-29 22:13:30|216740.7|216443.7|216729.4|216432.4|216740.7|216443.7|216728.2|216431.2|7
1638224020000|2021-11-29 22:13:40|216728.9|216431.9|216764.8|216467.8|216764.8|216467.8|216728.8|216431.8|8
1638224030000|2021-11-29 22:13:50|216761|216464|216759.8|216462.8|216767.3|216470.3|216745.6|216448.6|6
1638224040000|2021-11-29 22:14:00|216788.2|216491.2|216735|216438|216794|216497|216696|216399|5
1638224050000|2021-11-29 22:14:10|216735.7|216438.7|216753.7|216456.7|216802.9|216505.9|216700.3|216403.3|12
1638224060000|2021-11-29 22:14:20|216702.4|216405.4|216746.7|216449.7|216746.7|216449.7|216702.4|216405.4|9
1638224070000|2021-11-29 22:14:30|216692.5|216395.5|216677.5|216380.5|216721.3|216424.3|216636.4|216339.4|16
1638224080000|2021-11-29 22:14:40|216681.5|216384.5|216671.3|216374.3|216681.5|216384.5|216670.2|216373.2|10
1638224090000|2021-11-29 22:14:50|216676.6|216379.6|216693|216396|216696.3|216399.3|216674.1|216377.1|8
1638224100000|2021-11-29 22:15:00|216659.1|216362.1|216659.4|216362.4|216659.7|216362.7|216656.8|216359.8|6
1638224110000|2021-11-29 22:15:10|216658.8|216361.8|216683.9|216386.9|216705.6|216408.6|216658.8|216361.8|6
1638224120000|2021-11-29 22:15:20|216675.7|216378.7|216688|216391|216706.2|216409.2|216670.4|216373.4|7
1638224130000|2021-11-29 22:15:30|216717.8|216420.8|216676.8|216379.8|216717.8|216420.8|216676.8|216379.8|9
1638224140000|2021-11-29 22:15:40|216688.4|216391.4|216700|216403|216704|216407|216682|216385|6
1638224150000|2021-11-29 22:15:50|216693.2|216396.2|216684.4|216387.4|216693.2|216396.2|216684.4|216387.4|2
1638224160000|2021-11-29 22:16:00|216675.8|216378.8|216696.1|216399.1|216711|216414|216674.9|216377.9|5
1638224170000|2021-11-29 22:16:10|216700.9|216403.9|216678|216381|216700.9|216403.9|216678|216381|4
1638224180000|2021-11-29 22:16:20|216685.8|216388.8|216727.8|216430.8|216727.8|216430.8|216657|216360|5
1638224190000|2021-11-29 22:16:30|216716.6|216419.6|216676.9|216379.9|216765.5|216468.5|216675.6|216378.6|24
1638224200000|2021-11-29 22:16:40|216702.6|216405.6|216684.9|216387.9|216702.6|216405.6|216682.2|216385.2|20
1638224210000|2021-11-29 22:16:50|216685.9|216388.9|216687.3|216390.3|216690.8|216393.8|216685.3|216388.3|21
1638224220000|2021-11-29 22:17:00|216686.6|216389.6|216675.5|216378.5|216689.5|216392.5|216674.2|216377.2|14
1638224230000|2021-11-29 22:17:10|216677.1|216380.1|216675.7|216378.7|216677.6|216380.6|216673.4|216376.4|12
1638224240000|2021-11-29 22:17:20|216670.5|216373.5|216674|216377|216678.8|216381.8|216669.6|216372.6|13
1638224250000|2021-11-29 22:17:30|216675.4|216378.4|216671|216374|216675.8|216378.8|216668.3|216371.3|13
1638224260000|2021-11-29 22:17:40|216679.2|216382.2|216681|216384|216684.4|216387.4|216678.7|216381.7|11
1638224270000|2021-11-29 22:17:50|216672.8|216375.8|216674.1|216377.1|216679.6|216382.6|216672.8|216375.8|7
1638224280000|2021-11-29 22:18:00|216679.4|216382.4|216716.8|216419.8|216735.2|216438.2|216679.4|216382.4|12
1638224290000|2021-11-29 22:18:10|216713.3|216416.3|216703|216406|216728.4|216431.4|216703|216406|4
1638224300000|2021-11-29 22:18:20|216680.8|216383.8|216692.2|216395.2|216695.4|216398.4|216680.8|216383.8|9
1638224310000|2021-11-29 22:18:30|216688.1|216391.1|216693|216396|216693|216396|216684|216387|7
1638224320000|2021-11-29 22:18:40|216691.4|216394.4|216690.8|216393.8|216691.4|216394.4|216687.3|216390.3|7
1638224330000|2021-11-29 22:18:50|216692.6|216395.6|216690.1|216393.1|216717.8|216420.8|216690.1|216393.1|5
1638224340000|2021-11-29 22:19:00|216692.5|216395.5|216694.9|216397.9|216697|216400|216692.5|216395.5|7
1638224350000|2021-11-29 22:19:10|216693.5|216396.5|216695.1|216398.1|216695.1|216398.1|216693.5|216396.5|3
1638224360000|2021-11-29 22:19:20|216699.7|216402.7|216688.3|216391.3|216700.7|216403.7|216688.3|216391.3|8
1638224370000|2021-11-29 22:19:30|216688.4|216391.4|216697.8|216400.8|216697.8|216400.8|216688.4|216391.4|5
1638224380000|2021-11-29 22:19:40|216697.5|216400.5|216688|216391|216697.5|216400.5|216686.6|216389.6|5
1638224390000|2021-11-29 22:19:50|216689.8|216392.8|216688.6|216391.6|216691.8|216394.8|216688.6|216391.6|4
1638224400000|2021-11-29 22:20:00|216690.6|216393.6|216690|216393|216695.3|216398.3|216685.1|216388.1|4
1638224410000|2021-11-29 22:20:10|216693.6|216396.6|216693.6|216396.6|216693.6|216396.6|216693.6|216396.6|1
1638224420000|2021-11-29 22:20:20|216690.6|216393.6|216686|216389|216692|216395|216679.3|216382.3|7
1638224430000|2021-11-29 22:20:30|216687.6|216390.6|216696.8|216399.8|216696.8|216399.8|216687.6|216390.6|4
1638224440000|2021-11-29 22:20:40|216696|216399|216683.7|216386.7|216696.8|216399.8|216683.7|216386.7|3
1638224450000|2021-11-29 22:20:50|216688.9|216391.9|216690.9|216393.9|216690.9|216393.9|216688.8|216391.8|3
1638224460000|2021-11-29 22:21:00|216699.8|216402.8|216690|216393|216701.1|216404.1|216686.5|216389.5|5
1638224470000|2021-11-29 22:21:10|216691.5|216394.5|216693.5|216396.5|216693.5|216396.5|216691.5|216394.5|2
1638224480000|2021-11-29 22:21:20|216693.1|216396.1|216679.8|216382.8|216700.1|216403.1|216679.8|216382.8|4
1638224490000|2021-11-29 22:21:30|216686.1|216389.1|216700.4|216403.4|216700.4|216403.4|216685.9|216388.9|4
1638224500000|2021-11-29 22:21:40|216699|216402|216692.4|216395.4|216699|216402|216685.6|216388.6|5
1638224510000|2021-11-29 22:21:50|216690.3|216393.3|216692.1|216395.1|216692.1|216395.1|216690.3|216393.3|3
1638224520000|2021-11-29 22:22:00|216695.9|216398.9|216695.9|216398.9|216695.9|216398.9|216695.9|216398.9|1
1638224530000|2021-11-29 22:22:10|216682.8|216385.8|216684.3|216387.3|216684.3|216387.3|216682.8|216385.8|2
1638224540000|2021-11-29 22:22:20|216691|216415|216699.1|216402.1|216699.1|216415|216691|216402.1|2
1638224550000|2021-11-29 22:22:30|216697.9|216400.9|216688.6|216391.6|216700.2|216403.2|216684.6|216387.6|6
1638224560000|2021-11-29 22:22:40|216692.6|216401.1|216692.4|216395.4|216694|216401.1|216691.9|216394.9|5
1638224570000|2021-11-29 22:22:50|216691.3|216394.3|216691|216394|216691.4|216394.4|216690.7|216393.7|5
1638224580000|2021-11-29 22:23:00|216691.2|216394.2|216685.2|216388.2|216695.7|216398.7|216685.2|216388.2|5
1638224590000|2021-11-29 22:23:10|216686|216389|216694.2|216397.2|216694.2|216397.2|216686|216389|2
1638224600000|2021-11-29 22:23:20|216693.6|216396.6|216695.3|216398.3|216698.7|216401.7|216693.6|216396.6|5
1638224610000|2021-11-29 22:23:30|216695.4|216398.4|216685.5|216388.5|216695.4|216398.4|216682.5|216385.5|7
1638224620000|2021-11-29 22:23:40|216686.2|216389.2|216687.8|216390.8|216688|216391|216686.2|216389.2|4
1638224630000|2021-11-29 22:23:50|216686|216389|216705.6|216408.6|216708.9|216411.9|216686|216389|5
1638224640000|2021-11-29 22:24:00|216704.6|216407.6|216686.8|216389.8|216704.6|216407.6|216686.8|216389.8|4
1638224650000|2021-11-29 22:24:10|216687.6|216390.6|216694.2|216397.2|216694.2|216397.2|216687.6|216390.6|7
1638224660000|2021-11-29 22:24:20|216693.5|216396.5|216685.6|216388.6|216693.5|216396.5|216685.6|216388.6|4
1638224670000|2021-11-29 22:24:30|216685.2|216388.2|216685.3|216388.3|216686.6|216389.6|216685.2|216388.2|3
1638224680000|2021-11-29 22:24:40|216686.6|216389.6|216687.3|216390.3|216694.7|216397.7|216686.6|216389.6|5
1638224690000|2021-11-29 22:24:50|216688.7|216391.7|216690.2|216393.2|216690.5|216393.5|216688.7|216391.7|5
1638224700000|2021-11-29 22:25:00|216690.4|216393.4|216686.3|216389.3|216718.2|216421.2|216685.5|216388.5|4
1638224710000|2021-11-29 22:25:10|216687.5|216390.5|216688.7|216391.7|216692.2|216395.2|216687.4|216390.4|5
1638224730000|2021-11-29 22:25:30|216681.9|216384.9|216683.6|216386.6|216683.6|216386.6|216681.9|216384.9|2
1638224740000|2021-11-29 22:25:40|216684.3|216387.3|216689.1|216392.1|216693.1|216396.1|216684.2|216387.2|5
1638224750000|2021-11-29 22:25:50|216690.1|216393.1|216689.5|216392.5|216690.1|216393.1|216689.5|216392.5|3
1638224760000|2021-11-29 22:26:00|216688.4|216391.4|216688|216391|216688.4|216391.4|216688|216391|5
1638224770000|2021-11-29 22:26:10|216684.7|216387.7|216684.7|216387.7|216684.7|216387.7|216684.7|216387.7|1
1638224780000|2021-11-29 22:26:20|216686|216389|216686|216389|216686|216389|216686|216389|1
1638224790000|2021-11-29 22:26:30|216684.3|216387.3|216684.7|216387.7|216684.7|216387.7|216684.3|216387.3|2
1638224800000|2021-11-29 22:26:40|216686|216389|216686|216389|216686|216389|216686|216389|1
1638224810000|2021-11-29 22:26:50|216685.6|216388.6|216688|216391|216688|216391|216685.6|216388.6|3
1638224820000|2021-11-29 22:27:00|216687.7|216390.7|216685.2|216388.2|216687.8|216390.8|216684.1|216387.1|4
1638224830000|2021-11-29 22:27:10|216686|216389|216687.7|216390.7|216687.7|216390.7|216685.6|216388.6|4
1638224840000|2021-11-29 22:27:20|216687.9|216390.9|216687.6|216390.6|216696.4|216399.4|216687.6|216390.6|6
1638224850000|2021-11-29 22:27:30|216688.5|216391.5|216690.5|216393.5|216690.5|216393.5|216688.5|216391.5|3
1638224860000|2021-11-29 22:27:40|216687.5|216390.5|216687.5|216390.5|216687.5|216390.5|216687.5|216390.5|1
1638224870000|2021-11-29 22:27:50|216687.8|216390.8|216673.7|216376.7|216699.4|216402.4|216669.3|216372.3|7
1638224880000|2021-11-29 22:28:00|216675.3|216378.3|216692.3|216395.3|216692.3|216395.3|216675.3|216378.3|2
1638224900000|2021-11-29 22:28:20|216689.1|216392.1|216634.6|216337.6|216689.9|216392.9|216628|216331|4
1638224910000|2021-11-29 22:28:30|216659.8|216362.8|216659.8|216362.8|216659.8|216362.8|216659.8|216362.8|1
1638224920000|2021-11-29 22:28:40|216651.3|216354.3|216697.3|216400.3|216697.3|216400.3|216651.3|216354.3|6
1638224930000|2021-11-29 22:28:50|216695.3|216398.3|216634.2|216337.2|216695.3|216398.3|216624|216327|6
1638224940000|2021-11-29 22:29:00|216650.1|216353.1|216651.5|216354.5|216658.9|216361.9|216648|216351|6
1638224950000|2021-11-29 22:29:10|216660.6|216363.6|216654.7|216357.7|216677.5|216380.5|216649.3|216352.3|7
1638224960000|2021-11-29 22:29:20|216667.1|216370.1|216667.1|216370.1|216667.1|216370.1|216667.1|216370.1|1
1638224970000|2021-11-29 22:29:30|216647.7|216350.7|216652.7|216355.7|216658.2|216361.2|216647.7|216350.7|3
1638224980000|2021-11-29 22:29:40|216689.8|216392.8|216652.7|216355.7|216689.8|216392.8|216626.7|216329.7|5
1638224990000|2021-11-29 22:29:50|216689.8|216392.8|216688.3|216391.3|216689.8|216392.8|216687|216390|3
1638225000000|2021-11-29 22:30:00|216625.4|216328.4|216686.5|216389.5|216691.2|216394.2|216625.4|216328.4|10
1638225010000|2021-11-29 22:30:10|216686.3|216389.3|216687.6|216390.6|216687.6|216390.6|216685.8|216388.8|5
1638225020000|2021-11-29 22:30:20|216687|216390|216639.1|216342.1|216688.3|216391.3|216639.1|216342.1|6
1638225030000|2021-11-29 22:30:30|216648.1|216351.1|216694.2|216397.2|216694.2|216397.2|216648.1|216351.1|5
1638225040000|2021-11-29 22:30:40|216694.6|216397.6|216648.7|216351.7|216694.9|216397.9|216633.5|216336.5|6
1638225050000|2021-11-29 22:30:50|216653|216356|216659.7|216362.7|216667.9|216370.9|216653|216356|4
1638225060000|2021-11-29 22:31:00|216664.3|216367.3|216692.4|216395.4|216692.7|216395.7|216664.3|216367.3|4
1638225070000|2021-11-29 22:31:10|216692.5|216395.5|216678|216381|216692.5|216395.5|216626.8|216329.8|6
1638225080000|2021-11-29 22:31:20|216676.3|216379.3|216680.6|216383.6|216680.6|216383.6|216669.2|216372.2|6
1638225090000|2021-11-29 22:31:30|216691.2|216394.2|216663.9|216366.9|216691.2|216394.2|216638.5|216341.5|4
1638225100000|2021-11-29 22:31:40|216666.8|216369.8|216650.1|216353.1|216666.8|216369.8|216650.1|216353.1|2
1638225110000|2021-11-29 22:31:50|216617.4|216320.4|216689.5|216392.5|216689.5|216392.5|216617.4|216320.4|7
1638225120000|2021-11-29 22:32:00|216690.7|216393.7|216731.3|216434.3|216734.5|216437.5|216684.8|216387.8|6
1638225130000|2021-11-29 22:32:10|216722.5|216425.5|216724.5|216427.5|216724.5|216427.5|216722.5|216425.5|2
1638225140000|2021-11-29 22:32:20|216673.1|216376.1|216649.6|216352.6|216674|216377|216649.6|216352.6|4
1638225150000|2021-11-29 22:32:30|216640.4|216343.4|216686.7|216389.7|216686.7|216389.7|216640.4|216343.4|2
1638225160000|2021-11-29 22:32:40|216687.2|216390.2|216686.9|216389.9|216687.2|216390.2|216625.1|216328.1|6
1638225170000|2021-11-29 22:32:50|216684.9|216387.9|216717|216420|216727.4|216430.4|216684.9|216387.9|4
1638225180000|2021-11-29 22:33:00|216715.9|216418.9|216689.1|216392.1|216715.9|216418.9|216664|216367|7
1638225190000|2021-11-29 22:33:10|216689.5|216392.5|216677.8|216380.8|216689.5|216392.5|216677.8|216380.8|4
1638225200000|2021-11-29 22:33:20|216655.7|216358.7|216662.8|216365.8|216662.8|216365.8|216655.7|216358.7|2
1638225210000|2021-11-29 22:33:30|216658.4|216361.4|216662.8|216365.8|216662.8|216365.8|216658.4|216361.4|2
1638225220000|2021-11-29 22:33:40|216651|216354|216694.3|216397.3|216696.8|216399.8|216651|216354|4
1638225230000|2021-11-29 22:33:50|216609.5|216312.5|216661.8|216364.8|216675.6|216378.6|216609.5|216312.5|6
1638225240000|2021-11-29 22:34:00|216663.2|216366.2|216663.2|216366.2|216663.2|216366.2|216663.2|216366.2|1
1638225250000|2021-11-29 22:34:10|216672.2|216375.2|216694|216397|216694|216397|216672.2|216375.2|3
1638225260000|2021-11-29 22:34:20|216627.9|216330.9|216688.5|216391.5|216688.8|216391.8|216627.9|216330.9|6
1638225280000|2021-11-29 22:34:40|216688.6|216391.6|216697.3|216400.3|216697.3|216400.3|216688.1|216391.1|4
1638225290000|2021-11-29 22:34:50|216642.2|216345.2|216659.2|216362.2|216659.2|216362.2|216642.2|216345.2|3
1638225300000|2021-11-29 22:35:00|216664|216367|216694.4|216397.4|216694.4|216397.4|216664|216367|4
1638225310000|2021-11-29 22:35:10|216619.9|216322.9|216693.2|216396.2|216694|216397|216619.9|216322.9|5
1638225320000|2021-11-29 22:35:20|216693.5|216396.5|216693.4|216396.4|216696.7|216399.7|216693.4|216396.4|5
1638225330000|2021-11-29 22:35:30|216693.6|216396.6|216696.5|216399.5|216696.5|216399.5|216693.6|216396.6|5
1638225340000|2021-11-29 22:35:40|216635.2|216338.2|216664|216367|216664|216367|216635.2|216338.2|4
1638225350000|2021-11-29 22:35:50|216664.3|216367.3|216674.3|216377.3|216676.2|216379.2|216664.3|216367.3|5
1638225360000|2021-11-29 22:36:00|216668.9|216371.9|216663.8|216366.8|216677.9|216380.9|216656.1|216359.1|6
1638225370000|2021-11-29 22:36:10|216680.6|216383.6|216697|216400|216697|216400|216680.6|216383.6|5
1638225380000|2021-11-29 22:36:20|216695.7|216398.7|216697.6|216400.6|216697.8|216400.8|216695.7|216398.7|4
1638225390000|2021-11-29 22:36:30|216629.9|216332.9|216655.8|216358.8|216655.8|216358.8|216629.9|216332.9|4
1638225400000|2021-11-29 22:36:40|216665.2|216368.2|216694.2|216397.2|216695.4|216398.4|216665.2|216368.2|5
1638225410000|2021-11-29 22:36:50|216644.6|216347.6|216659.2|216362.2|216659.2|216362.2|216642.8|216345.8|3
1638225420000|2021-11-29 22:37:00|216636.5|216339.5|216695.9|216398.9|216695.9|216398.9|216636.5|216339.5|4
1638225430000|2021-11-29 22:37:10|216646.3|216349.3|216695.3|216398.3|216695.3|216398.3|216646.3|216349.3|7
1638225440000|2021-11-29 22:37:20|216692.8|216395.8|216694.8|216397.8|216695.5|216398.5|216691.8|216394.8|6
1638225450000|2021-11-29 22:37:30|216692.9|216395.9|216691.6|216394.6|216692.9|216395.9|216691.6|216394.6|2
1638225460000|2021-11-29 22:37:40|216632.1|216335.1|216671.1|216374.1|216671.1|216374.1|216632.1|216335.1|8
1638225470000|2021-11-29 22:37:50|216668.4|216371.4|216688.4|216391.4|216691.4|216394.4|216668.4|216371.4|3
1638225480000|2021-11-29 22:38:00|216688.2|216391.2|216688.3|216391.3|216688.4|216391.4|216688|216391|4
1638225490000|2021-11-29 22:38:10|216636.2|216339.2|216683.3|216386.3|216686.5|216389.5|216628.7|216331.7|5
1638225500000|2021-11-29 22:38:20|216682.6|216385.6|216690|216393|216693.3|216396.3|216682.6|216385.6|5
1638225510000|2021-11-29 22:38:30|216628.1|216331.1|216659.8|216362.8|216659.8|216362.8|216628.1|216331.1|3
1638225520000|2021-11-29 22:38:40|216647|216350|216647|216350|216647|216350|216647|216350|1
1638225530000|2021-11-29 22:38:50|216617.4|216320.4|216680.8|216383.8|216680.8|216383.8|216617.4|216320.4|3
1638225540000|2021-11-29 22:39:00|216686.3|216389.3|216691.4|216394.4|216693.8|216396.8|216685.1|216388.1|4
1638225550000|2021-11-29 22:39:10|216690.1|216393.1|216693.9|216396.9|216695.4|216398.4|216690.1|216393.1|5
1638225560000|2021-11-29 22:39:20|216632.2|216335.2|216653.8|216356.8|216653.8|216356.8|216632.2|216335.2|3
1638225570000|2021-11-29 22:39:30|216658|216361|216673.3|216376.3|216677.8|216380.8|216657.6|216360.6|5
1638225580000|2021-11-29 22:39:40|216690.1|216393.1|216691.7|216394.7|216693.6|216396.6|216690.1|216393.1|3
1638225590000|2021-11-29 22:39:50|216631|216334|216651.7|216354.7|216651.7|216354.7|216631|216334|3
1638225600000|2021-11-29 22:40:00|216660.1|216363.1|216690.3|216393.3|216694|216397|216647.1|216350.1|6
1638225610000|2021-11-29 22:40:10|216630.9|216333.9|216647.2|216350.2|216651.5|216354.5|216624.6|216327.6|4
1638225620000|2021-11-29 22:40:20|216660.5|216363.5|216663.1|216366.1|216663.1|216366.1|216660.5|216363.5|2
1638225630000|2021-11-29 22:40:30|216652.6|216355.6|216683.2|216386.2|216683.2|216386.2|216652.6|216355.6|3
1638225640000|2021-11-29 22:40:40|216608.5|216311.5|216683.9|216386.9|216687.4|216390.4|216608.5|216311.5|5
1638225650000|2021-11-29 22:40:50|216683.2|216386.2|216684.5|216387.5|216684.5|216387.5|216683.2|216386.2|2
1638225660000|2021-11-29 22:41:00|216683.2|216386.2|216647.2|216350.2|216683.2|216386.2|216624.6|216327.6|4
1638225670000|2021-11-29 22:41:10|216638.7|216341.7|216690.9|216393.9|216690.9|216393.9|216638.7|216341.7|4
1638225680000|2021-11-29 22:41:20|216689|216392|216689|216392|216689|216392|216689|216392|1
1638225690000|2021-11-29 22:41:30|216690|216393|216646.3|216349.3|216690|216393|216645|216348|4
1638225700000|2021-11-29 22:41:40|216645.5|216348.5|216683.4|216386.4|216683.4|216386.4|216645.5|216348.5|4
1638225710000|2021-11-29 22:41:50|216687.1|216390.1|216686.2|216389.2|216687.1|216390.1|216686.2|216389.2|2
1638225720000|2021-11-29 22:42:00|216618.8|216321.8|216689.1|216392.1|216689.1|216392.1|216618.8|216321.8|6
1638225730000|2021-11-29 22:42:10|216690.3|216393.3|216694.2|216397.2|216694.2|216397.2|216690.3|216393.3|3
1638225740000|2021-11-29 22:42:20|216649.1|216352.1|216661.8|216364.8|216661.8|216364.8|216647.3|216350.3|5
1638225750000|2021-11-29 22:42:30|216662.7|216365.7|216692.2|216395.2|216692.2|216395.2|216662.7|216365.7|2
1638225760000|2021-11-29 22:42:40|216629.1|216332.1|216667.2|216370.2|216667.2|216370.2|216629.1|216332.1|4
1638225770000|2021-11-29 22:42:50|216664.6|216367.6|216711.9|216414.9|216735|216438|216664.6|216367.6|4
1638225780000|2021-11-29 22:43:00|216716.3|216419.3|216723.4|216426.4|216731.4|216434.4|216692.2|216395.2|4
1638225790000|2021-11-29 22:43:10|216657.1|216360.1|216691.2|216394.2|216692|216395|216657.1|216360.1|6
1638225800000|2021-11-29 22:43:20|216690.9|216393.9|216671.2|216374.2|216690.9|216393.9|216668.3|216371.3|3
1638225810000|2021-11-29 22:43:30|216667.7|216370.7|216691.4|216394.4|216691.9|216394.9|216667.7|216370.7|3
1638225820000|2021-11-29 22:43:40|216635.6|216338.6|216675.5|216378.5|216675.5|216378.5|216635.1|216338.1|6
1638225830000|2021-11-29 22:43:50|216663.1|216366.1|216663.1|216366.1|216663.1|216366.1|216663.1|216366.1|1
1638225840000|2021-11-29 22:44:00|216694.1|216397.1|216691.9|216394.9|216694.1|216397.1|216691.7|216394.7|4
1638225850000|2021-11-29 22:44:10|216635.9|216338.9|216669.3|216372.3|216672.5|216375.5|216635.9|216338.9|5
1638225860000|2021-11-29 22:44:20|216692|216395|216693|216396|216693|216396|216692|216395|2
1638225870000|2021-11-29 22:44:30|216614.5|216317.5|216661.9|216364.9|216662.4|216365.4|216614.5|216317.5|4
1638225880000|2021-11-29 22:44:40|216660.1|216363.1|216692.5|216395.5|216693.7|216396.7|216660.1|216363.1|5
1638225890000|2021-11-29 22:44:50|216692.4|216395.4|216692.6|216395.6|216692.6|216395.6|216692.4|216395.4|2
1638225900000|2021-11-29 22:45:00|216627.3|216330.3|216703|216406|216719.4|216422.4|216627.3|216330.3|9
1638225910000|2021-11-29 22:45:10|216702.2|216405.2|216683.7|216386.7|216702.2|216405.2|216682.7|216385.7|3
1638225920000|2021-11-29 22:45:20|216682.4|216385.4|216683.3|216386.3|216692.6|216395.6|216682.4|216385.4|4
1638225930000|2021-11-29 22:45:30|216689|216392|216686.5|216389.5|216689|216392|216686.5|216389.5|3
1638225940000|2021-11-29 22:45:40|216676.5|216379.5|216688.2|216391.2|216693.4|216396.4|216676.5|216379.5|4
1638225950000|2021-11-29 22:45:50|216690.7|216393.7|216690.9|216393.9|216690.9|216393.9|216684.9|216387.9|7
1638225960000|2021-11-29 22:46:00|216690.7|216393.7|216691.1|216394.1|216693.5|216396.5|216686|216389|8
1638225970000|2021-11-29 22:46:10|216688.5|216391.5|216681.7|216384.7|216690.8|216393.8|216681.7|216384.7|4
1638225980000|2021-11-29 22:46:20|216682.3|216385.3|216692.9|216395.9|216694.2|216397.2|216681.3|216384.3|5
1638225990000|2021-11-29 22:46:30|216690|216393|216685.4|216388.4|216694.7|216397.7|216685.4|216388.4|8
1638226000000|2021-11-29 22:46:40|216683.5|216386.5|216682.5|216385.5|216683.5|216386.5|216682.5|216385.5|4
1638226010000|2021-11-29 22:46:50|216678.8|216381.8|216692.2|216395.2|216694.6|216397.6|216678.8|216381.8|4
1638226020000|2021-11-29 22:47:00|216690.6|216393.6|216682.1|216385.1|216690.6|216393.6|216682.1|216385.1|3
1638226040000|2021-11-29 22:47:20|216678.9|216381.9|216692.7|216395.7|216693.3|216396.3|216678.9|216381.9|7
1638226050000|2021-11-29 22:47:30|216690.9|216393.9|216684.4|216387.4|216693.1|216396.1|216684.4|216387.4|4
1638226060000|2021-11-29 22:47:40|216681.7|216384.7|216673.9|216376.9|216681.7|216384.7|216668.8|216371.8|4
1638226070000|2021-11-29 22:47:50|216676.2|216379.2|216680|216385|216680|216385|216669.1|216372.1|5
1638226080000|2021-11-29 22:48:00|216682.1|216385.1|216687.2|216390.2|216688.1|216391.1|216682.1|216385.1|3
1638226090000|2021-11-29 22:48:10|216684.9|216387.9|216695.7|216398.7|216696.5|216399.5|216678.9|216383.4|6
1638226100000|2021-11-29 22:48:20|216692.5|216395.5|216688.8|216391.8|216694.6|216397.6|216688.8|216391.8|4
1638226110000|2021-11-29 22:48:30|216693.1|216396.1|216686.2|216389.2|216693.1|216396.1|216683.9|216386.9|6
1638226120000|2021-11-29 22:48:40|216685.2|216388.2|216694.2|216397.2|216695.8|216398.8|216685.2|216388.2|4
1638226130000|2021-11-29 22:48:50|216693.1|216396.1|216688.6|216391.6|216693.5|216396.5|216688.6|216391.6|5
1638226140000|2021-11-29 22:49:00|216687.7|216390.7|216684.8|216387.8|216687.7|216390.7|216684.1|216387.1|6
1638226150000|2021-11-29 22:49:10|216686|216389|216692.5|216395.5|216692.5|216395.5|216657.8|216360.8|6
1638226160000|2021-11-29 22:49:20|216683.3|216386.3|216664.9|216367.9|216683.3|216386.3|216657.5|216360.5|6
1638226170000|2021-11-29 22:49:30|216641.9|216344.9|216653.4|216356.4|216653.4|216356.4|216641.9|216344.9|3
1638226180000|2021-11-29 22:49:40|216662.1|216365.1|216620.5|216323.5|216662.1|216365.1|216609.4|216312.4|5
1638226190000|2021-11-29 22:49:50|216636.7|216339.7|216601.7|216304.7|216685.3|216388.3|216601.7|216304.7|3
1638226200000|2021-11-29 22:50:00|216629.6|216332.6|216685.3|216388.3|216685.3|216388.3|216582.2|216285.2|4
1638226210000|2021-11-29 22:50:10|216613.7|216316.7|216685.3|216388.3|216685.3|216388.3|216613.7|216316.7|3
1638226220000|2021-11-29 22:50:20|216623.5|216326.5|216623.5|216326.5|216623.5|216326.5|216623.5|216326.5|1
1638226230000|2021-11-29 22:50:30|216639|216342|216653.8|216356.8|216653.8|216356.8|216618.8|216321.8|4
1638226240000|2021-11-29 22:50:40|216655.8|216358.8|216687.4|216390.4|216689.2|216392.2|216655.8|216358.8|4
1638226250000|2021-11-29 22:50:50|216599.8|216302.8|216645.4|216348.4|216645.4|216348.4|216599.8|216302.8|2
1638226260000|2021-11-29 22:51:00|216635.4|216338.4|216609.7|216312.7|216645.4|216348.4|216609.7|216312.7|3
1638226270000|2021-11-29 22:51:10|216627.7|216330.7|216685.3|216388.3|216685.3|216388.3|216624.8|216327.8|3
1638226280000|2021-11-29 22:51:20|216689.2|216392.2|216622.4|216325.4|216689.2|216392.2|216622.4|216325.4|5
1638226290000|2021-11-29 22:51:30|216636|216339|216691.7|216394.7|216691.7|216394.7|216636|216339|5
1638226300000|2021-11-29 22:51:40|216692.7|216395.7|216657.7|216360.7|216692.7|216395.7|216582.7|216285.7|4
1638226310000|2021-11-29 22:51:50|216664.2|216367.2|216642.5|216345.5|216665.3|216368.3|216608.3|216311.3|6
1638226320000|2021-11-29 22:52:00|216651.6|216354.6|216701.4|216404.4|216707.1|216410.1|216651.1|216354.1|8
1638226330000|2021-11-29 22:52:10|216699.4|216402.4|216629.3|216332.3|216699.4|216402.4|216621.6|216324.6|6
1638226340000|2021-11-29 22:52:20|216643.7|216346.7|216604.4|216307.4|216657.7|216360.7|216604.3|216307.3|5
1638226350000|2021-11-29 22:52:30|216615.2|216318.2|216571.3|216274.3|216666.2|216369.2|216571.3|216274.3|7
1638226360000|2021-11-29 22:52:40|216637.6|216340.6|216601|216304|216637.6|216340.6|216588.9|216291.9|5
1638226370000|2021-11-29 22:52:50|216638.3|216341.3|216664.5|216367.5|216664.5|216367.5|216594|216297|4
1638226380000|2021-11-29 22:53:00|216666.9|216369.9|216683.9|216386.9|216687|216390|216664.7|216367.7|5
1638226390000|2021-11-29 22:53:10|216616|216319|216614.8|216317.8|216653.5|216356.5|216614.8|216317.8|4
1638226400000|2021-11-29 22:53:20|216610.8|216313.8|216636.2|216339.2|216636.2|216339.2|216610.8|216313.8|4
1638226410000|2021-11-29 22:53:30|216637.9|216340.9|216644.4|216347.4|216690|216393|216610.4|216313.4|4
1638226420000|2021-11-29 22:53:40|216653.1|216356.1|216683.5|216386.5|216683.5|216386.5|216653.1|216356.1|4
1638226430000|2021-11-29 22:53:50|216683.2|216386.2|216624.8|216327.8|216693.7|216396.7|216622.1|216325.1|6
1638226440000|2021-11-29 22:54:00|216657.4|216360.4|216669.1|216372.1|216669.1|216372.1|216657.4|216360.4|2
1638226450000|2021-11-29 22:54:10|216635.9|216338.9|216686.5|216389.5|216687.7|216390.7|216599.6|216302.6|7
1638226460000|2021-11-29 22:54:20|216686|216389|216658.3|216361.3|216686|216389|216658.3|216361.3|6
1638226470000|2021-11-29 22:54:30|216665.2|216368.2|216682.1|216385.1|216689.3|216392.3|216664.1|216367.1|8
1638226480000|2021-11-29 22:54:40|216681.9|216384.9|216733.2|216436.2|216733.2|216436.2|216604.9|216307.9|8
1638226490000|2021-11-29 22:54:50|216628.2|216331.2|216646.2|216349.2|216660.8|216363.8|216621.8|216324.8|6
1638226500000|2021-11-29 22:55:00|216648.1|216351.1|216640|216343|216648.1|216351.1|216611.7|216314.7|5
1638226510000|2021-11-29 22:55:10|216612.3|216315.3|216653.3|216356.3|216653.3|216356.3|216612.3|216315.3|3
1638226520000|2021-11-29 22:55:20|216691.9|216394.9|216693|216396|216693|216396|216688.3|216391.3|4
1638226530000|2021-11-29 22:55:30|216687.9|216390.9|216643.1|216346.1|216689.7|216392.7|216618.2|216321.2|5
1638226540000|2021-11-29 22:55:40|216653.3|216356.3|216686.9|216389.9|216694.6|216397.6|216653.3|216356.3|6
1638226550000|2021-11-29 22:55:50|216686|216389|216681.6|216384.6|216686|216389|216681.6|216384.6|2
1638226560000|2021-11-29 22:56:00|216680.9|216383.9|216643.4|216346.4|216691.6|216394.6|216640.4|216343.4|5
1638226570000|2021-11-29 22:56:10|216655.6|216358.6|216684.4|216387.4|216684.4|216387.4|216655.6|216358.6|3
1638226580000|2021-11-29 22:56:20|216683.7|216386.7|216644.4|216347.4|216683.7|216386.7|216612.1|216315.1|4
1638226590000|2021-11-29 22:56:30|216651.5|216354.5|216695|216398|216695|216398|216651.5|216354.5|3
1638226600000|2021-11-29 22:56:40|216685.5|216388.5|216706.9|216409.9|216706.9|216409.9|216685.5|216388.5|2
1638226610000|2021-11-29 22:56:50|216626.1|216329.1|216644.7|216347.7|216644.7|216347.7|216626.1|216329.1|3
1638226620000|2021-11-29 22:57:00|216650.4|216353.4|216686.7|216389.7|216686.7|216389.7|216650.4|216353.4|3
1638226630000|2021-11-29 22:57:10|216689|216392|216644.7|216347.7|216689|216392|216616.3|216319.3|6
1638226640000|2021-11-29 22:57:20|216650.3|216353.3|216682.4|216385.4|216682.4|216385.4|216650.3|216353.3|2
1638226650000|2021-11-29 22:57:30|216746.9|216449.9|216634.2|216337.2|216746.9|216449.9|216634.2|216337.2|5
1638226660000|2021-11-29 22:57:40|216650.3|216353.3|216685.8|216388.8|216688.9|216391.9|216650.3|216353.3|3
1638226670000|2021-11-29 22:57:50|216684.5|216387.5|216691.2|216394.2|216693.1|216396.1|216684.5|216387.5|5
1638226680000|2021-11-29 22:58:00|216645.3|216348.3|216658.8|216361.8|216658.8|216361.8|216637.5|216340.5|7
1638226690000|2021-11-29 22:58:10|216648.1|216351.1|216684.2|216387.2|216684.2|216387.2|216648.1|216351.1|3
1638226700000|2021-11-29 22:58:20|216618|216321|216693.8|216396.8|216693.8|216396.8|216618|216321|5
1638226710000|2021-11-29 22:58:30|216679.7|216382.7|216660.4|216363.4|216679.7|216382.7|216644.3|216347.3|6
1638226720000|2021-11-29 22:58:40|216689.2|216392.2|216690.5|216393.5|216690.5|216393.5|216688.7|216391.7|5
1638226730000|2021-11-29 22:58:50|216688.9|216391.9|216683.5|216386.5|216688.9|216391.9|216683.5|216386.5|5
1638226740000|2021-11-29 22:59:00|216615.6|216318.6|216687.7|216390.7|216688.2|216391.2|216615.6|216318.6|5
1638226750000|2021-11-29 22:59:10|216688.2|216391.2|216690.8|216393.8|216693.7|216396.7|216684.5|216387.5|5
1638226760000|2021-11-29 22:59:20|216618.3|216321.3|216679.4|216382.4|216685.1|216388.1|216618.3|216321.3|4
1638226770000|2021-11-29 22:59:30|216671.1|216374.1|216674.4|216377.4|216680.4|216383.4|216671.1|216374.1|5
1638226780000|2021-11-29 22:59:40|216677.4|216380.4|216652.6|216355.6|216677.4|216380.4|216644.3|216347.3|4
1638226790000|2021-11-29 22:59:50|216660.9|216363.9|216694.1|216397.1|216694.1|216397.1|216652|216355|4
1638226800000|2021-11-29 23:00:00|216694|216397|216722.5|216431.2|216722.5|216431.2|216658.4|216361.4|30
1638226810000|2021-11-29 23:00:10|216713.9|216435.7|216665.3|216515.3|216723.9|216523.2|216665.3|216407.9|30
1638226820000|2021-11-29 23:00:20|216669.2|216519.2|216685|216535|216742.4|216537|216663|216478.8|24
1638226830000|2021-11-29 23:00:30|216684.7|216534.7|216752.7|216501.1|216752.7|216551.3|216684.7|216481.9|24
1638226840000|2021-11-29 23:00:40|216702.2|216552.2|216703.6|216553.6|216752.1|216553.6|216684.6|216501.7|18
1638226850000|2021-11-29 23:00:50|216679.3|216529.3|216695.9|216545.9|216771.2|216553|216679.3|216476.2|22
1638226860000|2021-11-29 23:01:00|216697.3|216547.3|216706.8|216556.8|216707|216557|216697.2|216547.2|18
1638226870000|2021-11-29 23:01:10|216704.6|216554.6|216731.6|216581.6|216731.6|216581.6|216704.6|216554.6|26
1638226880000|2021-11-29 23:01:20|216722.6|216572.6|216721.3|216571.3|216732.9|216582.9|216715.4|216565.4|19
1638226890000|2021-11-29 23:01:30|216721.8|216571.8|216718.5|216568.5|216724.6|216574.6|216713|216563|15
1638226900000|2021-11-29 23:01:40|216718.9|216568.9|216719.4|216569.4|216719.4|216569.4|216709|216559|15
1638226910000|2021-11-29 23:01:50|216714.4|216564.4|216718.7|216568.7|216720.8|216570.8|216710.8|216560.8|10
1638226920000|2021-11-29 23:02:00|216716.4|216566.4|216725.6|216575.6|216726.2|216576.2|216716|216566|11
1638226930000|2021-11-29 23:02:10|216723.4|216573.4|216729.4|216579.4|216731.8|216581.8|216715.4|216565.4|14
1638226940000|2021-11-29 23:02:20|216728.9|216578.9|216740|216590|216772.6|216622.6|216728.9|216578.9|21
1638226950000|2021-11-29 23:02:30|216738.8|216588.8|216736.7|216586.7|216743.2|216593.2|216736.6|216586.6|11
1638226960000|2021-11-29 23:02:40|216737.7|216587.7|216716.1|216566.1|216737.7|216587.7|216714.3|216564.3|17
1638226970000|2021-11-29 23:02:50|216721.1|216571.1|216720.9|216570.9|216725.4|216575.4|216719.8|216569.8|9
1638226980000|2021-11-29 23:03:00|216720.7|216570.7|216716.1|216566.1|216720.7|216570.7|216703.4|216553.4|9
1638226990000|2021-11-29 23:03:10|216715.6|216565.6|216711.6|216561.6|216721.4|216571.4|216711.6|216561.6|11
1638227000000|2021-11-29 23:03:20|216699.8|216549.8|216734.5|216584.5|216734.5|216584.5|216699.8|216549.8|11
1638227010000|2021-11-29 23:03:30|216729|216579|216711.9|216561.9|216729|216579|216702.6|216552.6|10
1638227020000|2021-11-29 23:03:40|216712.7|216562.7|216719.2|216569.2|216721.2|216571.2|216691.6|216541.6|16
1638227030000|2021-11-29 23:03:50|216719.1|216569.1|216729.9|216579.9|216729.9|216579.9|216715.1|216565.1|15
1638227040000|2021-11-29 23:04:00|216741.9|216591.9|216744.5|216594.5|216746.4|216596.4|216723.3|216573.3|19
1638227050000|2021-11-29 23:04:10|216741.8|216591.8|216731.6|216581.6|216743.2|216593.2|216728.3|216578.3|12
1638227060000|2021-11-29 23:04:20|216731.8|216581.8|216734|216584|216734|216584|216730.4|216580.4|8
1638227070000|2021-11-29 23:04:30|216726.1|216576.1|216724.9|216574.9|216731.8|216581.8|216724.8|216574.8|10
1638227080000|2021-11-29 23:04:40|216726|216576|216723.7|216573.7|216731.9|216581.9|216706.9|216556.9|21
1638227090000|2021-11-29 23:04:50|216721.8|216571.8|216728.3|216578.3|216728.3|216578.3|216719.8|216569.8|16
1638227100000|2021-11-29 23:05:00|216728.8|216578.8|216713.8|216563.8|216728.8|216578.8|216710.6|216560.6|12
1638227110000|2021-11-29 23:05:10|216712.9|216562.9|216744.4|216594.4|216758.8|216608.8|216712.9|216562.9|20
1638227120000|2021-11-29 23:05:20|216744.7|216594.7|216753.9|216603.9|216754.2|216604.2|216737.7|216587.7|17
1638227130000|2021-11-29 23:05:30|216771.8|216621.8|216745.3|216595.3|216771.8|216621.8|216742.8|216592.8|12
1638227140000|2021-11-29 23:05:40|216742.8|216592.8|216746.9|216596.9|216764.5|216614.5|216742.8|216592.8|14
1638227150000|2021-11-29 23:05:50|216746.8|216596.8|216751.3|216601.3|216753.8|216603.8|216746.8|216596.8|9
1638227160000|2021-11-29 23:06:00|216748.7|216598.7|216746.3|216596.3|216749.2|216599.2|216745.4|216595.4|15
1638227170000|2021-11-29 23:06:10|216744.3|216594.3|216749.1|216599.1|216758.1|216608.1|216741.6|216591.6|17
1638227180000|2021-11-29 23:06:20|216749.9|216599.9|216700.6|216650.6|216753.9|216650.6|216700.6|216583.4|16
1638227190000|2021-11-29 23:06:30|216699.1|216649.1|216750|216600|216768.8|216649.3|216696.7|216594.3|15
1638227200000|2021-11-29 23:06:40|216751|216601|216751.6|216601.6|216761.8|216611.8|216746.7|216596.7|13
1638227210000|2021-11-29 23:06:50|216750.7|216600.7|216691.5|216641.5|216751.4|216647.9|216691.2|216596.7|10
1638227220000|2021-11-29 23:07:00|216690.2|216640.2|216738.7|216588.7|216738.7|216640.2|216690.2|216580.6|11
1638227230000|2021-11-29 23:07:10|216733|216583|216745.6|216595.6|216745.6|216595.6|216733|216583|16
1638227240000|2021-11-29 23:07:20|216747|216597|216732|216582|216758.4|216608.4|216732|216582|19
1638227250000|2021-11-29 23:07:30|216734.7|216584.7|216735.9|216585.9|216736.6|216586.6|216729.7|216579.7|12
1638227260000|2021-11-29 23:07:40|216732.1|216582.1|216734.3|216584.3|216737.2|216587.2|216732.1|216582.1|11
1638227270000|2021-11-29 23:07:50|216733.9|216583.9|216733.3|216583.3|216734.7|216584.7|216730.3|216580.3|7
1638227280000|2021-11-29 23:08:00|216733|216583|216725.4|216575.4|216735|216635|216681.5|216575.4|8
1638227290000|2021-11-29 23:08:10|216742.2|216592.2|216737.1|216587.1|216742.2|216592.2|216735.1|216585.1|10
1638227300000|2021-11-29 23:08:20|216734.3|216584.3|216738.6|216588.6|216761.5|216611.5|216733|216583|16
1638227310000|2021-11-29 23:08:30|216699|216649|216738.1|216588.1|216741.1|216649|216699|216583.9|16
1638227320000|2021-11-29 23:08:40|216739.2|216589.2|216729.2|216579.2|216739.2|216589.2|216728.9|216578.9|19
1638227330000|2021-11-29 23:08:50|216731.3|216581.3|216732.7|216582.7|216732.7|216582.7|216727.1|216577.1|13
1638227340000|2021-11-29 23:09:00|216728.5|216578.5|216728.4|216578.4|216728.5|216578.5|216723.3|216573.3|10
1638227350000|2021-11-29 23:09:10|216727|216577|216733.4|216583.4|216733.4|216583.4|216722|216572|11
1638227360000|2021-11-29 23:09:20|216731|216581|216732.4|216582.4|216732.4|216582.4|216723.9|216573.9|9
1638227370000|2021-11-29 23:09:30|216730.5|216580.5|216725.2|216575.2|216732.7|216582.7|216717.9|216567.9|15
1638227380000|2021-11-29 23:09:40|216724|216574|216726.9|216576.9|216728.9|216578.9|216724|216574|8
1638227390000|2021-11-29 23:09:50|216725.8|216575.8|216729.4|216579.4|216729.5|216579.5|216721.6|216571.6|6
1638227400000|2021-11-29 23:10:00|216701.8|216551.8|216711.7|216561.7|216711.7|216561.7|216697.6|216547.6|10
1638227410000|2021-11-29 23:10:10|216712.8|216562.8|216710.4|216560.4|216713.4|216563.4|216710.3|216560.3|7
1638227420000|2021-11-29 23:10:20|216712.1|216562.1|216706.4|216556.4|216715.9|216565.9|216706.4|216556.4|8
1638227430000|2021-11-29 23:10:30|216705.7|216555.7|216708.9|216558.9|216708.9|216558.9|216695.9|216545.9|7
1638227440000|2021-11-29 23:10:40|216709|216559|216710.5|216560.5|216714.4|216564.4|216705.4|216555.4|8
1638227450000|2021-11-29 23:10:50|216711.2|216561.2|216712.9|216562.9|216712.9|216562.9|216700.4|216550.4|14
1638227460000|2021-11-29 23:11:00|216710.5|216560.5|216714.6|216564.6|216714.6|216564.6|216709.4|216559.4|11
1638227470000|2021-11-29 23:11:10|216712.8|216562.8|216700.2|216550.2|216712.8|216598|216648|216539.7|15
1638227480000|2021-11-29 23:11:20|216687.9|216537.9|216696.8|216546.8|216698.3|216548.3|216687.9|216537.9|11
1638227490000|2021-11-29 23:11:30|216695.3|216545.3|216692|216542|216695.7|216545.7|216686.4|216536.4|11
1638227500000|2021-11-29 23:11:40|216687.3|216537.3|216695.8|216545.8|216698.4|216548.4|216687.3|216537.3|10
1638227510000|2021-11-29 23:11:50|216694.3|216544.3|216698.6|216548.6|216698.6|216548.6|216693.6|216543.6|5
1638227520000|2021-11-29 23:12:00|216703.2|216553.2|216706.3|216556.3|216706.3|216556.3|216702.7|216552.7|9
1638227530000|2021-11-29 23:12:10|216685.6|216535.6|216714.1|216564.1|216715.9|216565.9|216685.3|216535.3|20
1638227540000|2021-11-29 23:12:20|216715.8|216565.8|216700.8|216550.8|216724.5|216574.5|216692.6|216542.6|16
1638227550000|2021-11-29 23:12:30|216703|216553|216693.9|216543.9|216703|216553|216692.7|216542.7|12
1638227560000|2021-11-29 23:12:40|216696.7|216546.7|216696.3|216546.3|216698.3|216548.3|216695.4|216545.4|10
1638227570000|2021-11-29 23:12:50|216695.6|216545.6|216697|216547|216700.3|216550.3|216695|216545|9
1638227580000|2021-11-29 23:13:00|216688.6|216538.6|216699|216549|216699|216549|216687.2|216537.2|9
1638227590000|2021-11-29 23:13:10|216699.6|216549.6|216698.7|216548.7|216699.6|216549.6|216696.6|216546.6|9
1638227600000|2021-11-29 23:13:20|216698.1|216548.1|216693.9|216543.9|216706|216556|216693.1|216543.1|7
1638227610000|2021-11-29 23:13:30|216694.7|216544.7|216691.7|216541.7|216694.7|216544.7|216687.4|216537.4|5
1638227620000|2021-11-29 23:13:40|216692.4|216542.4|216697.7|216547.7|216697.7|216547.7|216692.4|216542.4|7
1638227630000|2021-11-29 23:13:50|216701.1|216551.1|216695.6|216545.6|216702.2|216593.5|216643.5|216527.5|12
1638227640000|2021-11-29 23:14:00|216701.8|216551.8|216686.1|216536.1|216701.8|216551.8|216680.3|216530.3|12
1638227650000|2021-11-29 23:14:10|216690.3|216540.3|216675.1|216525.1|216695.7|216585.1|216629.4|216520.6|16
1638227660000|2021-11-29 23:14:20|216675.3|216525.3|216665.2|216515.2|216675.3|216525.3|216665.2|216515.2|18
1638227670000|2021-11-29 23:14:30|216667.9|216517.9|216670.6|216520.6|216671.5|216521.5|216666.2|216516.2|18
1638227680000|2021-11-29 23:14:40|216671.9|216521.9|216668.1|216518.1|216673.3|216523.3|216668.1|216518.1|15
1638227690000|2021-11-29 23:14:50|216619|216569|216619.2|216569.2|216620.7|216570.7|216617.4|216567.4|17
1638227700000|2021-11-29 23:15:00|216621.2|216571.2|216614.7|216564.7|216623.1|216573.1|216614.2|216564.2|13
1638227710000|2021-11-29 23:15:10|216614.4|216564.4|216676.9|216526.9|216676.9|216564.4|216614.4|216516.2|14
1638227720000|2021-11-29 23:15:20|216671.6|216521.6|216671.8|216521.8|216674.4|216524.4|216668.5|216518.5|22
1638227730000|2021-11-29 23:15:30|216673|216523|216666.7|216516.7|216673.2|216523.2|216665.6|216515.6|10
1638227740000|2021-11-29 23:15:40|216668.2|216518.2|216668.6|216518.6|216668.9|216518.9|216665.4|216515.4|7
1638227750000|2021-11-29 23:15:50|216667.2|216517.2|216615.5|216565.5|216671.4|216565.8|216615.5|216516.7|8
1638227760000|2021-11-29 23:16:00|216615.3|216565.3|216674.8|216524.8|216676.8|216567|216613.7|216524.3|14
1638227770000|2021-11-29 23:16:10|216673.7|216523.7|216671.8|216521.8|216674.2|216524.2|216671.7|216521.7|4
1638227780000|2021-11-29 23:16:20|216673.6|216523.6|216665.1|216515.1|216674.9|216524.9|216665.1|216515.1|12
1638227790000|2021-11-29 23:16:30|216666|216516|216616.9|216566.9|216670.3|216569.2|216616.9|216516|15
1638227800000|2021-11-29 23:16:40|216614.2|216564.2|216621.6|216571.6|216621.6|216571.6|216614.2|216564.2|10
1638227810000|2021-11-29 23:16:50|216619.9|216569.9|216619.5|216569.5|216622.8|216572.8|216619.5|216569.5|4
1638227820000|2021-11-29 23:17:00|216618.9|216568.9|216610.9|216560.9|216618.9|216568.9|216607.7|216557.7|7
1638227830000|2021-11-29 23:17:10|216665.5|216515.5|216621.1|216571.1|216665.5|216577.4|216621.1|216514.9|7
1638227840000|2021-11-29 23:17:20|216620.2|216570.2|216618|216568|216620.2|216570.2|216612.7|216562.7|4
1638227850000|2021-11-29 23:17:30|216617.5|216567.5|216619.9|216569.9|216623|216573|216617.5|216567.5|12
1638227860000|2021-11-29 23:17:40|216619.8|216569.8|216620.5|216570.5|216621.7|216571.7|216618.6|216568.6|11
1638227870000|2021-11-29 23:17:50|216619.6|216569.6|216615.8|216565.8|216619.9|216569.9|216608.8|216558.8|10
1638227880000|2021-11-29 23:18:00|216628.8|216578.8|216666.1|216516.1|216666.1|216578.8|216622.4|216516.1|4
1638227890000|2021-11-29 23:18:10|216666.4|216516.4|216622.6|216572.6|216669.6|216572.6|216622.6|216515.6|7
1638227900000|2021-11-29 23:18:20|216622|216572|216616.5|216566.5|216622|216572|216615.3|216565.3|7
1638227910000|2021-11-29 23:18:30|216621|216571|216618.3|216568.3|216621|216571|216618.3|216568.3|5
1638227920000|2021-11-29 23:18:40|216618.7|216568.7|216666.6|216516.6|216666.6|216571.6|216609.7|216511.3|9
1638227930000|2021-11-29 23:18:50|216666.5|216516.5|216669.1|216519.1|216671.3|216521.3|216665.4|216515.4|5
1638227940000|2021-11-29 23:19:00|216668.3|216518.3|216668.4|216518.4|216668.4|216570.4|216617.5|216510.1|9
1638227950000|2021-11-29 23:19:10|216672|216522|216667.3|216517.3|216672|216522|216667.3|216517.3|6
1638227960000|2021-11-29 23:19:20|216666.9|216516.9|216664.3|216514.3|216669|216519|216664.3|216514.3|7
1638227970000|2021-11-29 23:19:30|216665.3|216515.3|216620.7|216570.7|216666.2|216570.7|216620.4|216508.2|8
1638227980000|2021-11-29 23:19:40|216619|216569|216623.8|216573.8|216625.7|216575.7|216619|216569|6
1638227990000|2021-11-29 23:19:50|216626|216576|216618|216568|216626|216576|216615|216565|6
1638228000000|2021-11-29 23:20:00|216618.4|216568.4|216619.4|216569.4|216623.7|216573.7|216617.2|216567.2|7
1638228010000|2021-11-29 23:20:10|216613.9|216563.9|216613.6|216563.6|216614.6|216564.6|216613.6|216563.6|4
1638228020000|2021-11-29 23:20:20|216614.6|216564.6|216624.6|216574.6|216661|216574.6|216609.9|216511|6
1638228030000|2021-11-29 23:20:30|216624.1|216574.1|216619.8|216569.8|216625.1|216575.1|216608.4|216558.4|12
1638228040000|2021-11-29 23:20:40|216621.1|216571.1|216669.9|216519.9|216670.5|216574.4|216619.8|216519.2|9
1638228050000|2021-11-29 23:20:50|216663.1|216513.1|216667.3|216517.3|216667.4|216517.4|216663.1|216513.1|8
1638228060000|2021-11-29 23:21:00|216666.9|216516.9|216619.7|216569.7|216667.3|216569.7|216619.7|216516.1|6
1638228070000|2021-11-29 23:21:10|216616.9|216566.9|216623.5|216573.5|216623.5|216573.5|216615.7|216565.7|5
1638228080000|2021-11-29 23:21:20|216620.8|216570.8|216623.5|216573.5|216623.5|216573.5|216611.5|216561.5|6
1638228090000|2021-11-29 23:21:30|216620.1|216570.1|216617.6|216567.6|216620.5|216570.5|216617.5|216567.5|9
1638228100000|2021-11-29 23:21:40|216621.6|216571.6|216619.9|216569.9|216621.9|216571.9|216609.4|216559.4|8
1638228110000|2021-11-29 23:21:50|216618.5|216568.5|216619.9|216569.9|216621.2|216571.2|216616.4|216566.4|6
1638228120000|2021-11-29 23:22:00|216620.8|216570.8|216609.8|216559.8|216620.8|216570.8|216609.6|216559.6|6
1638228130000|2021-11-29 23:22:10|216616.6|216566.6|216613.2|216563.2|216616.6|216566.6|216613.2|216563.2|6
1638228140000|2021-11-29 23:22:20|216613.3|216563.3|216622.4|216572.4|216622.4|216572.4|216613.3|216563.3|7
1638228150000|2021-11-29 23:22:30|216622.1|216572.1|216610.8|216560.8|216624.8|216574.8|216609.6|216559.6|7
1638228160000|2021-11-29 23:22:40|216662.2|216512.2|216619.2|216569.2|216662.3|216570.3|216615.2|216512.2|12
1638228170000|2021-11-29 23:22:50|216620.4|216570.4|216620.9|216570.9|216620.9|216570.9|216618.2|216568.2|6
1638228180000|2021-11-29 23:23:00|216621.2|216571.2|216610.6|216560.6|216622.9|216572.9|216610.6|216560.6|6
1638228190000|2021-11-29 23:23:10|216617.4|216567.4|216619.3|216569.3|216619.7|216569.7|216615.1|216565.1|9
1638228200000|2021-11-29 23:23:20|216617.5|216567.5|216618.6|216568.6|216623.2|216573.2|216609.2|216559.2|7
1638228210000|2021-11-29 23:23:30|216614.6|216564.6|216628.6|216578.6|216628.6|216578.6|216614.6|216564.6|9
1638228220000|2021-11-29 23:23:40|216622.9|216572.9|216619.2|216569.2|216622.9|216572.9|216619.1|216569.1|5
1638228230000|2021-11-29 23:23:50|216619.7|216569.7|216617.2|216567.2|216623.2|216573.2|216606.9|216556.9|9
1638228240000|2021-11-29 23:24:00|216615.3|216565.3|216668.7|216518.7|216671.2|216566.9|216615.3|216515.4|9
1638228250000|2021-11-29 23:24:10|216667.5|216517.5|216617.7|216567.7|216670.3|216567.7|216617.7|216513.5|11
1638228260000|2021-11-29 23:24:20|216619.6|216569.6|216620.9|216570.9|216623.6|216573.6|216618.2|216568.2|7
1638228270000|2021-11-29 23:24:30|216617.9|216567.9|216627.6|216577.6|216627.6|216577.6|216617.2|216567.2|11
1638228280000|2021-11-29 23:24:40|216626.4|216576.4|216614.9|216564.9|216627.7|216577.7|216614.9|216564.9|7
1638228290000|2021-11-29 23:24:50|216615.9|216565.9|216624.6|216574.6|216627.2|216577.2|216608.7|216558.7|7
1638228300000|2021-11-29 23:25:00|216622.2|216572.2|216618.8|216568.8|216625.1|216575.1|216608.9|216558.9|10
1638228310000|2021-11-29 23:25:10|216622|216572|216622.8|216572.8|216627.2|216577.2|216619.8|216569.8|8
1638228320000|2021-11-29 23:25:20|216623.1|216573.1|216613.2|216563.2|216667.5|216576.2|216613.2|216516.8|6
1638228330000|2021-11-29 23:25:30|216616.9|216566.9|216622.5|216572.5|216623|216573|216616.5|216566.5|9
1638228340000|2021-11-29 23:25:40|216619.1|216569.1|216625.2|216575.2|216625.2|216575.2|216615.3|216565.3|11
1638228350000|2021-11-29 23:25:50|216623.9|216573.9|216622.8|216572.8|216630.6|216580.6|216622.7|216572.7|7
1638228360000|2021-11-29 23:26:00|216622.6|216572.6|216616.4|216566.4|216625.3|216575.3|216614|216564|8
1638228370000|2021-11-29 23:26:10|216618.3|216568.3|216623.4|216573.4|216624.4|216574.4|216618.3|216568.3|7
1638228380000|2021-11-29 23:26:20|216622.5|216572.5|216614.7|216564.7|216624.3|216574.3|216614.7|216564.7|9
1638228390000|2021-11-29 23:26:30|216615.2|216565.2|216622.7|216572.7|216623.5|216573.5|216615|216565|8
1638228400000|2021-11-29 23:26:40|216621.8|216571.8|216667.8|216517.8|216674.1|216571.9|216621.8|216515.3|12
1638228410000|2021-11-29 23:26:50|216666.8|216516.8|216613.8|216563.8|216667.5|216570.3|216613.8|216516.1|7
1638228420000|2021-11-29 23:27:00|216616.3|216566.3|216673.6|216523.6|216675.1|216571.2|216615.7|216523.6|10
1638228430000|2021-11-29 23:27:10|216671.6|216521.6|216673.6|216523.6|216674.8|216524.8|216670.7|216520.7|10
1638228440000|2021-11-29 23:27:20|216667.6|216517.6|216664.7|216514.7|216671.1|216521.1|216664.7|216514.7|7
1638228450000|2021-11-29 23:27:30|216666.6|216516.6|216670|216520|216670.1|216520.1|216666.6|216516.6|6
1638228460000|2021-11-29 23:27:40|216620|216570|216615.9|216565.9|216620|216570|216615.9|216565.9|4
1638228470000|2021-11-29 23:27:50|216615.5|216565.5|216613.5|216563.5|216623.2|216573.2|216613.5|216563.5|5
1638228480000|2021-11-29 23:28:00|216614.9|216564.9|216622.4|216572.4|216623|216573|216614.9|216564.9|7
1638228490000|2021-11-29 23:28:10|216621.9|216571.9|216623.5|216573.5|216624.4|216574.4|216620.4|216570.4|5
1638228500000|2021-11-29 23:28:20|216620.8|216570.8|216612.7|216562.7|216620.8|216570.8|216612.7|216562.7|3
1638228510000|2021-11-29 23:28:30|216614.5|216564.5|216611.4|216561.4|216616.8|216566.8|216610.2|216560.2|4
1638228520000|2021-11-29 23:28:40|216622.1|216572.1|216620.3|216570.3|216622.1|216572.1|216620.3|216570.3|3
1638228530000|2021-11-29 23:28:50|216623|216573|216611.6|216561.6|216623|216573|216611.6|216561.6|7
1638228540000|2021-11-29 23:29:00|216666.4|216516.4|216621.7|216571.7|216666.4|216574.8|216617.8|216515.6|7
1638228550000|2021-11-29 23:29:10|216619.5|216569.5|216654.4|216504.4|216656.8|216575.6|216619.4|216504.4|9
1638228560000|2021-11-29 23:29:20|216654.7|216504.7|216651.6|216501.6|216655.3|216505.3|216651.6|216501.6|13
1638228570000|2021-11-29 23:29:30|216652.2|216502.2|216649.1|216499.1|216652.2|216502.2|216646.9|216496.9|15
1638228580000|2021-11-29 23:29:40|216647.4|216497.4|216655.5|216505.5|216655.6|216505.6|216647.4|216497.4|12
1638228590000|2021-11-29 23:29:50|216648.9|216498.9|216655.6|216505.6|216658.2|216508.2|216648.9|216498.9|10
1638228600000|2021-11-29 23:30:00|216655.2|216505.2|216653.1|216503.1|216665.1|216515.1|216652.1|216502.1|11
1638228610000|2021-11-29 23:30:10|216652.8|216502.8|216655.1|216505.1|216655.1|216505.1|216652.6|216502.6|8
1638228620000|2021-11-29 23:30:20|216656.2|216506.2|216654.2|216504.2|216656.2|216506.2|216652.3|216502.3|8
1638228630000|2021-11-29 23:30:30|216653.7|216503.7|216661.5|216511.5|216661.5|216511.5|216645.1|216495.1|8
1638228640000|2021-11-29 23:30:40|216662.8|216512.8|216660|216510|216663.8|216513.8|216652.5|216502.5|16
1638228650000|2021-11-29 23:30:50|216661.8|216511.8|216660.6|216510.6|216662.8|216512.8|216646.8|216496.8|12
1638228660000|2021-11-29 23:31:00|216658|216508|216658.7|216508.7|216663|216513|216654|216504|13
1638228670000|2021-11-29 23:31:10|216658.6|216508.6|216651.4|216501.4|216659.8|216509.8|216650.7|216500.7|11
1638228680000|2021-11-29 23:31:20|216652.4|216502.4|216653.3|216503.3|216654.1|216504.1|216650.6|216500.6|10
1638228690000|2021-11-29 23:31:30|216653.1|216503.1|216653.8|216503.8|216657.9|216507.9|216650.2|216500.2|14
1638228700000|2021-11-29 23:31:40|216652.2|216502.2|216696.4|216546.4|216696.4|216546.4|216652.1|216502.1|15
1638228710000|2021-11-29 23:31:50|216697.7|216547.7|216697.8|216547.8|216703.9|216553.9|216695|216545|16
1638228720000|2021-11-29 23:32:00|216697.6|216547.6|216701.4|216551.4|216702.8|216552.8|216697.6|216547.6|19
1638228730000|2021-11-29 23:32:10|216700.7|216550.7|216702.8|216552.8|216703|216553|216700.2|216550.2|9
1638228740000|2021-11-29 23:32:20|216698.1|216548.1|216699.3|216549.3|216701.6|216551.6|216697.6|216547.6|9
1638228750000|2021-11-29 23:32:30|216700.2|216550.2|216701.3|216551.3|216703.5|216553.5|216689.9|216539.9|12
1638228760000|2021-11-29 23:32:40|216701|216551|216706.9|216556.9|216706.9|216556.9|216701|216551|6
1638228770000|2021-11-29 23:32:50|216705|216555|216704.4|216554.4|216705|216555|216702.3|216552.3|6
1638228780000|2021-11-29 23:33:00|216697.6|216547.6|216706.7|216556.7|216706.7|216556.7|216697.6|216547.6|15
1638228790000|2021-11-29 23:33:10|216704.2|216554.2|216662.5|216512.5|216704.2|216554.2|216644.4|216494.4|23
1638228800000|2021-11-29 23:33:20|216665|216515|216618.4|216468.4|216665|216515|216618.4|216468.4|19
1638228810000|2021-11-29 23:33:30|216638|216488|216601.4|216451.4|216638|216488|216601.4|216451.4|21
1638228820000|2021-11-29 23:33:40|216603.1|216453.1|216607.4|216457.4|216616.3|216466.3|216597.7|216447.7|15
1638228830000|2021-11-29 23:33:50|216607.6|216457.6|216612.7|216462.7|216615.6|216465.6|216606.6|216456.6|20
1638228840000|2021-11-29 23:34:00|216620.1|216470.1|216592.6|216442.6|216648.3|216498.3|216592.6|216442.6|9
1638228850000|2021-11-29 23:34:10|216625.3|216475.3|216616.4|216466.4|216628.7|216478.7|216616.4|216466.4|10
1638228860000|2021-11-29 23:34:20|216632.1|216482.1|216625.5|216475.5|216654.4|216518|216568|216469.1|14
1638228870000|2021-11-29 23:34:30|216626|216476|216623.9|216473.9|216632.9|216482.9|216623.9|216473.9|9
1638228880000|2021-11-29 23:34:40|216624.4|216474.4|216656.2|216506.2|216656.2|216506.2|216624.4|216474.4|13
1638228890000|2021-11-29 23:34:50|216637.9|216487.9|216648.2|216498.2|216659.7|216509.7|216637.9|216487.9|14
1638228900000|2021-11-29 23:35:00|216662.2|216512.2|216655.7|216505.7|216662.2|216512.2|216655.4|216505.4|9
1638228910000|2021-11-29 23:35:10|216664.7|216514.7|216653.8|216503.8|216664.7|216514.7|216633.7|216483.7|19
1638228920000|2021-11-29 23:35:20|216654.9|216504.9|216661|216511|216670.6|216520.6|216639.2|216489.2|16
1638228930000|2021-11-29 23:35:30|216657.1|216507.1|216663.7|216513.7|216667.6|216517.6|216657.1|216507.1|7
1638228940000|2021-11-29 23:35:40|216674.5|216524.5|216654.3|216504.3|216674.5|216567|216616.8|216499.5|15
1638228950000|2021-11-29 23:35:50|216653.9|216503.9|216655.7|216505.7|216672.1|216522.1|216653.9|216503.9|14
1638228960000|2021-11-29 23:36:00|216655.6|216505.6|216666.7|216516.7|216683.7|216533.7|216655.6|216505.6|14
1638228970000|2021-11-29 23:36:10|216681.5|216531.5|216669|216519|216682.1|216532.1|216668|216518|23
1638228980000|2021-11-29 23:36:20|216670.8|216520.8|216716.4|216566.4|216720.7|216570.7|216670.8|216520.8|11
1638228990000|2021-11-29 23:36:30|216710.7|216560.7|216686.9|216536.9|216710.7|216578.8|216620.7|216521.6|16
1638229000000|2021-11-29 23:36:40|216680|216530|216695.4|216545.4|216698.3|216548.3|216673.8|216523.8|14
1638229010000|2021-11-29 23:36:50|216700.6|216550.6|216625.5|216575.5|216703.5|216581.4|216624.4|216522.5|13
1638229020000|2021-11-29 23:37:00|216672.5|216522.5|216698.5|216548.5|216704.7|216577.6|216627.6|216522.5|25
1638229030000|2021-11-29 23:37:10|216696.7|216546.7|216703.9|216553.9|216705.5|216555.5|216694.2|216544.2|16
1638229040000|2021-11-29 23:37:20|216703.5|216553.5|216703|216553|216708.1|216558.1|216701.8|216551.8|17
1638229050000|2021-11-29 23:37:30|216702.3|216552.3|216723.5|216573.5|216728|216578|216702.3|216552.3|17
1638229060000|2021-11-29 23:37:40|216723.4|216573.4|216752.6|216602.6|216752.6|216602.6|216723.4|216573.4|15
1638229070000|2021-11-29 23:37:50|216749.7|216599.7|216749.9|216599.9|216752.8|216602.8|216739|216589|20
1638229080000|2021-11-29 23:38:00|216746.6|216596.6|216683.7|216633.7|216755.9|216642|216683.7|216596|20
1638229090000|2021-11-29 23:38:10|216746.9|216596.9|216736.6|216586.6|216751.9|216637.5|216687.5|216586.6|13
1638229100000|2021-11-29 23:38:20|216739.1|216589.1|216706.2|216656.2|216759.4|216656.2|216706.2|216584.8|13
1638229110000|2021-11-29 23:38:30|216707.9|216657.9|216749|216599|216764.1|216657.9|216688.6|216599|21
1638229120000|2021-11-29 23:38:40|216743.5|216593.5|216750.5|216600.5|216755.7|216605.7|216743.5|216593.5|9
1638229130000|2021-11-29 23:38:50|216751.2|216601.2|216750.5|216600.5|216751.2|216601.2|216749.5|216599.5|10
1638229140000|2021-11-29 23:39:00|216750.6|216600.6|216698.2|216648.2|216751.5|216648.2|216698.2|216600.6|4
1638229150000|2021-11-29 23:39:10|216697.9|216647.9|216701.4|216651.4|216702.4|216652.4|216697.9|216647.9|11
1638229160000|2021-11-29 23:39:20|216750.7|216600.7|216698.2|216648.2|216750.7|216649.2|216698.2|216592.1|10
1638229170000|2021-11-29 23:39:30|216697.2|216647.2|216756.6|216606.6|216769|216656.8|216696.6|216603.4|17
1638229180000|2021-11-29 23:39:40|216751.4|216601.4|216753.3|216603.3|216759.9|216609.9|216751.4|216601.4|15
1638229190000|2021-11-29 23:39:50|216752.5|216602.5|216702.7|216652.7|216752.5|216653.5|216701.8|216602.3|11
1638229200000|2021-11-29 23:40:00|216701.8|216651.8|216753.2|216603.2|216758.4|216656.6|216701.8|216603.2|12
1638229210000|2021-11-29 23:40:10|216752.9|216602.9|216754.5|216604.5|216757.9|216607.9|216752.9|216602.9|7
1638229220000|2021-11-29 23:40:20|216753.7|216603.7|216753.8|216603.8|216756.2|216606.2|216752.1|216602.1|9
1638229230000|2021-11-29 23:40:30|216699.8|216649.8|216696.6|216646.6|216699.8|216649.8|216696.6|216646.6|7
1638229240000|2021-11-29 23:40:40|216696.7|216646.7|216697.2|216647.2|216700.4|216650.4|216696.7|216646.7|7
1638229250000|2021-11-29 23:40:50|216697.3|216647.3|216753.2|216603.2|216757.6|216656.1|216697.3|216602|8
1638229260000|2021-11-29 23:41:00|216764.7|216614.7|216755.6|216605.6|216764.7|216614.7|216754.6|216604.6|10
1638229270000|2021-11-29 23:41:10|216755.7|216605.7|216795.7|216645.7|216798.5|216674.9|216724.9|216604.9|15
1638229280000|2021-11-29 23:41:20|216797.9|216647.9|216795.6|216645.6|216797.9|216647.9|216782.3|216632.3|20
1638229290000|2021-11-29 23:41:30|216791|216641|216759|216609|216793|216663.8|216707.6|216609|20
1638229300000|2021-11-29 23:41:40|216759.1|216609.1|216780.8|216630.8|216792.9|216642.9|216758.7|216608.7|14
1638229310000|2021-11-29 23:41:50|216783.1|216633.1|216790.2|216640.2|216796|216646|216780.8|216630.8|24
1638229320000|2021-11-29 23:42:00|216790.3|216640.3|216790.3|216640.3|216793.4|216643.4|216782.4|216632.4|19
1638229330000|2021-11-29 23:42:10|216787.8|216637.8|216778.5|216628.5|216792.5|216642.5|216777.7|216627.7|15
1638229340000|2021-11-29 23:42:20|216778.4|216628.4|216778.3|216628.3|216780.1|216630.1|216776.5|216626.5|10
1638229350000|2021-11-29 23:42:30|216778.9|216628.9|216781.2|216631.2|216799|216698.7|216741.7|216628.9|19
1638229360000|2021-11-29 23:42:40|216749|216699|216747.6|216697.6|216797|216699.7|216740.7|216641.2|11
1638229370000|2021-11-29 23:42:50|216748.1|216698.1|216795.9|216645.9|216795.9|216698.1|216747.9|216634.4|12
1638229380000|2021-11-29 23:43:00|216795.3|216645.3|216795.7|216645.7|216796.6|216646.6|216784.8|216634.8|16
1638229390000|2021-11-29 23:43:10|216797.3|216647.3|216800.4|216650.4|216800.4|216650.4|216795.6|216645.6|18
1638229400000|2021-11-29 23:43:20|216800.2|216650.2|216751.8|216701.8|216805.6|216702|216744|216650.2|14
1638229410000|2021-11-29 23:43:30|216752.3|216702.3|216752.4|216702.4|216754|216704|216751.1|216701.1|12
1638229420000|2021-11-29 23:43:40|216752.9|216702.9|216813|216663|216813.6|216712.5|216752.9|216659.8|9
1638229430000|2021-11-29 23:43:50|216811.1|216661.1|216813.1|216663.1|216813.1|216663.1|216805.4|216655.4|14
1638229440000|2021-11-29 23:44:00|216810.3|216660.3|216807.4|216657.4|216810.3|216660.3|216806.4|216656.4|10
1638229450000|2021-11-29 23:44:10|216810.3|216660.3|216807.4|216657.4|216824.7|216674.7|216801.4|216651.4|13
1638229460000|2021-11-29 23:44:20|216810|216660|216804.4|216654.4|216810|216660|216803.3|216653.3|6
1638229470000|2021-11-29 23:44:30|216810.5|216660.5|216821.5|216671.5|216826.4|216676.4|216810.5|216660.5|18
1638229480000|2021-11-29 23:44:40|216821.4|216671.4|216819.7|216669.7|216824.1|216674.1|216817.8|216667.8|21
1638229490000|2021-11-29 23:44:50|216819.8|216669.8|216823.1|216673.1|216826.4|216676.4|216819|216669|12
1638229500000|2021-11-29 23:45:00|216823|216673|216851.3|216701.3|216853.2|216703.2|216815.9|216665.9|27
1638229510000|2021-11-29 23:45:10|216850.2|216700.2|216850.5|216700.5|216860.6|216753|216799.3|216684.3|23
1638229520000|2021-11-29 23:45:20|216859.9|216709.9|216848.2|216698.2|216859.9|216709.9|216848.2|216698.2|15
1638229530000|2021-11-29 23:45:30|216849|216699|216845.4|216695.4|216849|216699|216841.2|216691.2|8
1638229540000|2021-11-29 23:45:40|216845.8|216695.8|216842.9|216692.9|216845.8|216695.8|216841.9|216691.9|4
1638229550000|2021-11-29 23:45:50|216841.8|216691.8|216839.9|216689.9|216847.1|216697.1|216835.9|216685.9|11
1638229560000|2021-11-29 23:46:00|216841.6|216691.6|216851.8|216701.8|216851.8|216701.8|216841.6|216691.6|11
1638229570000|2021-11-29 23:46:10|216854.3|216704.3|216854.7|216704.7|216855.7|216753.6|216795.3|216692.9|15
1638229580000|2021-11-29 23:46:20|216858.9|216708.9|216851|216701|216858.9|216708.9|216851|216701|10
1638229590000|2021-11-29 23:46:30|216851.4|216701.4|216853|216703|216859.5|216709.5|216850.9|216700.9|17
1638229600000|2021-11-29 23:46:40|216851.8|216701.8|216853.3|216703.3|216856|216706|216851|216701|16
1638229610000|2021-11-29 23:46:50|216853.9|216703.9|216853.4|216703.4|216854.3|216704.3|216852.5|216702.5|6
1638229620000|2021-11-29 23:47:00|216854.4|216704.4|216826.4|216676.4|216854.6|216740.6|216790.6|216675.5|23
1638229630000|2021-11-29 23:47:10|216824.3|216674.3|216823.2|216673.2|216829.1|216679.1|216819.9|216669.9|16
1638229640000|2021-11-29 23:47:20|216823|216673|216824.7|216674.7|216828.8|216678.8|216817.8|216667.8|14
1638229650000|2021-11-29 23:47:30|216824.9|216674.9|216856|216706|216861.8|216711.8|216824.7|216674.7|23
1638229660000|2021-11-29 23:47:40|216852.5|216702.5|216847.3|216697.3|216854|216704|216845.6|216695.6|11
1638229670000|2021-11-29 23:47:50|216847.6|216697.6|216856.3|216706.3|216857.7|216707.7|216847.6|216697.6|17
1638229680000|2021-11-29 23:48:00|216854.8|216704.8|216852.3|216702.3|216856|216706|216852.3|216702.3|8
1638229690000|2021-11-29 23:48:10|216845.7|216695.7|216850.7|216700.7|216852.3|216702.3|216845.7|216695.7|9
1638229700000|2021-11-29 23:48:20|216850|216700|216848.8|216698.8|216851|216701|216848.5|216698.5|8
1638229710000|2021-11-29 23:48:30|216848.7|216698.7|216855.2|216705.2|216867.4|216767.5|216796.7|216698.7|20
1638229720000|2021-11-29 23:48:40|216855.3|216705.3|216858.8|216708.8|216861.9|216711.9|216855|216705|16
1638229730000|2021-11-29 23:48:50|216859.2|216709.2|216815.6|216765.6|216862.3|216765.6|216808.4|216707.7|13
1638229740000|2021-11-29 23:49:00|216816.5|216766.5|216866.7|216716.7|216867.7|216766.5|216811.6|216716.6|13
1638229750000|2021-11-29 23:49:10|216866.6|216716.6|216868.9|216718.9|216869|216719|216861.8|216711.8|9
1638229760000|2021-11-29 23:49:20|216868|216718|216813.3|216763.3|216870.3|216763.3|216812.3|216718|9
1638229770000|2021-11-29 23:49:30|216812.3|216762.3|216801.9|216751.9|216867.9|216770|216800.9|216717.2|18
1638229780000|2021-11-29 23:49:40|216863.8|216713.8|216858.3|216708.3|216863.8|216713.8|216856.6|216706.6|9
1638229790000|2021-11-29 23:49:50|216858.7|216708.7|216863.1|216713.1|216864.8|216714.8|216855.6|216705.6|18
1638229800000|2021-11-29 23:50:00|216863.7|216713.7|216862.5|216712.5|216869|216719|216860.9|216710.9|15
1638229810000|2021-11-29 23:50:10|216862.4|216712.4|216864.5|216714.5|216871.6|216721.6|216860.8|216710.8|16
1638229820000|2021-11-29 23:50:20|216863.8|216713.8|216866.9|216716.9|216868.2|216718.2|216862.7|216712.7|13
1638229830000|2021-11-29 23:50:30|216868.3|216718.3|216869.4|216719.4|216873.1|216723.1|216867|216717|14
1638229840000|2021-11-29 23:50:40|216869.2|216719.2|216864.5|216714.5|216869.2|216719.2|216863.5|216713.5|11
1638229850000|2021-11-29 23:50:50|216864|216714|216890|216740|216890.8|216740.8|216864|216714|17
1638229860000|2021-11-29 23:51:00|216889.5|216739.5|216884.6|216734.6|216889.5|216739.5|216882.7|216732.7|16
1638229870000|2021-11-29 23:51:10|216883.2|216733.2|216881.9|216731.9|216884.3|216734.3|216880.3|216730.3|13
1638229880000|2021-11-29 23:51:20|216880.3|216730.3|216880.6|216730.6|216883.5|216733.5|216878.2|216728.2|9
1638229890000|2021-11-29 23:51:30|216880.8|216730.8|216895.6|216745.6|216898.1|216790.6|216836.5|216730.8|13
1638229900000|2021-11-29 23:51:40|216892.8|216742.8|216889.7|216739.7|216892.8|216742.8|216887.6|216737.6|9
1638229910000|2021-11-29 23:51:50|216889.3|216739.3|216892.2|216742.2|216897.6|216747.6|216889.3|216739.3|14
1638229920000|2021-11-29 23:52:00|216891.6|216741.6|216840.6|216790.6|216892.2|216791|216840.4|216737.8|13
1638229930000|2021-11-29 23:52:10|216840.3|216790.3|216835.3|216785.3|216842.5|216792.5|216835.2|216785.2|13
1638229940000|2021-11-29 23:52:20|216837.4|216787.4|216889.4|216739.4|216893.7|216787.4|216834.9|216739.4|8
1638229950000|2021-11-29 23:52:30|216889.6|216739.6|216892.1|216742.1|216897.6|216747.6|216888.7|216738.7|17
1638229960000|2021-11-29 23:52:40|216891.9|216741.9|216894.1|216744.1|216899|216749|216891.9|216741.9|12
1638229970000|2021-11-29 23:52:50|216893.6|216743.6|216894.5|216744.5|216896.7|216746.7|216891.4|216741.4|11
1638229980000|2021-11-29 23:53:00|216894|216744|216884.6|216734.6|216895.3|216745.3|216884.6|216734.6|14
1638229990000|2021-11-29 23:53:10|216881.4|216731.4|216845.6|216795.6|216883.8|216796.7|216835.8|216729.7|14
1638230000000|2021-11-29 23:53:20|216844.4|216794.4|216843.4|216793.4|216844.4|216794.4|216842.8|216792.8|6
1638230010000|2021-11-29 23:53:30|216842.5|216792.5|216904.6|216754.6|216909.4|216796.7|216837.7|216738.9|21
1638230020000|2021-11-29 23:53:40|216850.8|216800.8|216851.9|216801.9|216855.3|216805.3|216848.7|216798.7|8
1638230030000|2021-11-29 23:53:50|216898.6|216748.6|216901.2|216751.2|216901.2|216751.2|216898|216748|6
1638230040000|2021-11-29 23:54:00|216900.5|216750.5|216886.4|216736.4|216902|216752|216886.4|216736.4|14
1638230050000|2021-11-29 23:54:10|216835.8|216785.8|216896.2|216746.2|216901.8|216793.2|216835.8|216738.4|11
1638230060000|2021-11-29 23:54:20|216893.6|216743.6|216891.5|216741.5|216893.8|216743.8|216884.9|216734.9|8
1638230070000|2021-11-29 23:54:30|216891|216741|216901.7|216751.7|216913.3|216763.3|216891|216741|14
1638230080000|2021-11-29 23:54:40|216901.3|216751.3|216902.2|216752.2|216906.5|216756.5|216900.6|216750.6|8
1638230090000|2021-11-29 23:54:50|216899.8|216749.8|216904.7|216754.7|216905.2|216755.2|216899.5|216749.5|6
1638230100000|2021-11-29 23:55:00|216896.1|216746.1|216896.6|216746.6|216904.6|216794.8|216838.6|216735.5|22
1638230110000|2021-11-29 23:55:10|216894.5|216744.5|216899.7|216749.7|216909.7|216803.7|216852.7|216740.7|10
1638230120000|2021-11-29 23:55:20|216902.1|216752.1|216902.7|216752.7|216906.4|216756.4|216900.5|216750.5|13
1638230130000|2021-11-29 23:55:30|216904.1|216754.1|216904.9|216754.9|216905.7|216755.7|216901.5|216751.5|19
1638230140000|2021-11-29 23:55:40|216904.8|216754.8|216854.7|216804.7|216912.1|216804.7|216854.7|216752.2|17
1638230150000|2021-11-29 23:55:50|216853.9|216803.9|216902.9|216752.9|216903.4|216810.3|216847.6|216751.2|18
1638230160000|2021-11-29 23:56:00|216900.4|216750.4|216899.2|216749.2|216907.1|216757.1|216898.8|216748.8|22
1638230170000|2021-11-29 23:56:10|216899.7|216749.7|216896.9|216746.9|216908.8|216758.8|216895.4|216745.4|21
1638230180000|2021-11-29 23:56:20|216899.3|216749.3|216873.2|216823.2|216923.8|216823.6|216870.8|216749.3|18
1638230190000|2021-11-29 23:56:30|216927.5|216777.5|216885.1|216835.1|216937.3|216835.1|216874.5|216777.5|15
1638230200000|2021-11-29 23:56:40|216888.3|216838.3|216935.9|216785.9|216939.2|216841.1|216888.3|216785.4|12
1638230210000|2021-11-29 23:56:50|216935.8|216785.8|216932.8|216782.8|216939|216789|216932.8|216782.8|14
1638230220000|2021-11-29 23:57:00|216933.7|216783.7|216875.5|216825.5|216933.7|216829.1|216874.7|216783.7|16
1638230230000|2021-11-29 23:57:10|216874.4|216824.4|216874.7|216824.7|216874.7|216824.7|216870.5|216820.5|9
1638230240000|2021-11-29 23:57:20|216873.1|216823.1|216939.9|216789.9|216949|216823.9|216873.1|216787.4|15
1638230250000|2021-11-29 23:57:30|216942.9|216792.9|216946.3|216796.3|216951.9|216801.9|216942.9|216792.9|13
1638230260000|2021-11-29 23:57:40|216945.6|216795.6|216948.6|216798.6|216952.5|216802.5|216945.6|216795.6|14
1638230270000|2021-11-29 23:57:50|216948.3|216798.3|216889.9|216839.9|216948.3|216843.5|216889.8|216792.4|18
1638230280000|2021-11-29 23:58:00|216889.8|216839.8|216889.6|216839.6|216890.7|216840.7|216889.4|216839.4|9
1638230290000|2021-11-29 23:58:10|216889.4|216839.4|216935.5|216785.5|216944.3|216844.1|216885.5|216785.5|17
1638230300000|2021-11-29 23:58:20|216925.1|216775.1|216928.7|216778.7|216934.9|216784.9|216925.1|216775.1|14
1638230310000|2021-11-29 23:58:30|216917.5|216767.5|216928.2|216778.2|216932.7|216782.7|216917.5|216767.5|16
1638230320000|2021-11-29 23:58:40|216928|216778|216924.9|216774.9|216930.5|216780.5|216924.9|216774.9|15
1638230330000|2021-11-29 23:58:50|216927.6|216777.6|216918.1|216768.1|216927.6|216777.6|216916.2|216766.2|10
1638230340000|2021-11-29 23:59:00|216918.6|216768.6|216920.4|216770.4|216924.8|216774.8|216916.8|216766.8|12
1638230350000|2021-11-29 23:59:10|216920.5|216770.5|216929.9|216779.9|216952.8|216828.5|216878.5|216770.2|18
1638230360000|2021-11-29 23:59:20|216934.9|216784.9|216908.4|216758.4|216944.3|216842.1|216887|216753.1|26
1638230370000|2021-11-29 23:59:30|216905.2|216755.2|216907.5|216757.5|216915|216765|216905.2|216755.2|21
1638230380000|2021-11-29 23:59:40|216906.6|216756.6|216910.8|216760.8|216914.8|216764.8|216906.4|216756.4|15
1638230390000|2021-11-29 23:59:50|216912.5|216762.5|216903.4|216753.4|216916.5|216766.5|216902.6|216752.6|18
1638230400000|2021-11-30 00:00:00|216900|216750|216855.5|216805.5|216909.9|216807.2|216851.3|216744.2|23
1638230410000|2021-11-30 00:00:10|216835.9|216785.9|216880.9|216730.9|216902.1|216795.9|216833.7|216730.9|30
1638230420000|2021-11-30 00:00:20|216883|216733|216883.2|216733.2|216893.8|216743.8|216882.7|216732.7|16
1638230430000|2021-11-30 00:00:30|216884.2|216734.2|216883.7|216733.7|216885.3|216735.3|216878.9|216728.9|14
1638230440000|2021-11-30 00:00:40|216883.6|216733.6|216873.5|216723.5|216883.6|216733.6|216873.1|216723.1|13
1638230450000|2021-11-30 00:00:50|216873.1|216723.1|216835.3|216785.3|216880.5|216785.3|216834|216716|13
1638230460000|2021-11-30 00:01:00|216834.5|216784.5|216910|216760|216910|216784.5|216834.5|216734.6|13
1638230470000|2021-11-30 00:01:10|216909.8|216759.8|216909.5|216759.5|216919.4|216769.4|216905.4|216755.4|24
1638230480000|2021-11-30 00:01:20|216910.4|216760.4|216910.3|216760.3|216911.4|216761.4|216907.8|216757.8|17
1638230490000|2021-11-30 00:01:30|216909.5|216759.5|216908.4|216758.4|216913.7|216763.7|216908.4|216758.4|9
1638230500000|2021-11-30 00:01:40|216905.7|216755.7|216903.3|216753.3|216905.7|216755.7|216902.8|216752.8|3
1638230510000|2021-11-30 00:01:50|216904|216754|216896.5|216746.5|216904|216754|216896.5|216746.5|10
1638230520000|2021-11-30 00:02:00|216896.6|216746.6|216913.6|216763.6|216913.7|216804.4|216849.7|216746.5|27
1638230530000|2021-11-30 00:02:10|216911.6|216761.6|216911.5|216761.5|216914.2|216764.2|216909.2|216759.2|14
1638230540000|2021-11-30 00:02:20|216910.4|216760.4|216907.3|216757.3|216910.8|216760.8|216907.3|216757.3|8
1638230550000|2021-11-30 00:02:30|216908.9|216758.9|216858.8|216808.8|216915.7|216814.2|216858.8|216758.9|22
1638230560000|2021-11-30 00:02:40|216859.2|216809.2|216867.6|216817.6|216867.9|216817.9|216859.2|216809.2|14
1638230570000|2021-11-30 00:02:50|216864.5|216814.5|216862.1|216812.1|216864.5|216814.5|216860.4|216810.4|19
1638230580000|2021-11-30 00:03:00|216862.2|216812.2|216860.7|216810.7|216864.1|216814.1|216857.4|216807.4|17
1638230590000|2021-11-30 00:03:10|216861|216811|216860.5|216810.5|216864.1|216814.1|216859.4|216809.4|14
1638230600000|2021-11-30 00:03:20|216861.2|216811.2|216867|216817|216910.3|216821.7|216855.2|216758|14
1638230610000|2021-11-30 00:03:30|216910|216760|216870.4|216820.4|216920.1|216829.9|216863.4|216760|12
1638230620000|2021-11-30 00:03:40|216867.3|216817.3|216916.3|216766.3|216920.1|216817.3|216867.3|216766.3|9
1638230630000|2021-11-30 00:03:50|216917.4|216767.4|216915|216765|216918.9|216768.9|216915|216765|8
1638230640000|2021-11-30 00:04:00|216916|216766|216908.3|216758.3|216917.6|216767.6|216890.5|216740.5|17
1638230650000|2021-11-30 00:04:10|216907.2|216757.2|216888.2|216738.2|216913|216763|216886.3|216736.3|12
1638230660000|2021-11-30 00:04:20|216901.2|216751.2|216915.3|216765.3|216923.1|216804.9|216854.9|216740.9|13
1638230670000|2021-11-30 00:04:30|216913.6|216763.6|216904.1|216754.1|216913.6|216763.6|216901.9|216751.9|15
1638230680000|2021-11-30 00:04:40|216903|216753|216913.6|216763.6|216919.5|216769.5|216903|216753|25
1638230690000|2021-11-30 00:04:50|216914.1|216764.1|216909.5|216759.5|216925.7|216806.1|216856.1|216756|24
1638230700000|2021-11-30 00:05:00|216910.2|216760.2|216902.6|216752.6|216921.3|216807.7|216853.7|216749.2|22
1638230710000|2021-11-30 00:05:10|216903.9|216753.9|216901.6|216751.6|216907.9|216757.9|216898.1|216748.1|18
1638230720000|2021-11-30 00:05:20|216902.8|216752.8|216906.5|216756.5|216907|216757|216900.7|216750.7|15
1638230730000|2021-11-30 00:05:30|216903.6|216753.6|216911.1|216761.1|216911.1|216761.1|216901.8|216751.8|17
1638230740000|2021-11-30 00:05:40|216912.6|216762.6|216908.3|216758.3|216914.8|216764.8|216904.9|216754.9|32
1638230750000|2021-11-30 00:05:50|216909.1|216759.1|216908.4|216758.4|216914.2|216764.2|216906.9|216756.9|19
1638230760000|2021-11-30 00:06:00|216904.1|216754.1|216907|216757|216912.5|216762.5|216901.1|216751.1|18
1638230770000|2021-11-30 00:06:10|216906.7|216756.7|216904.6|216754.6|216914.4|216764.4|216898.5|216748.5|22
1638230780000|2021-11-30 00:06:20|216905.5|216755.5|216832.3|216782.3|216905.5|216788.6|216832.3|216724.9|19
1638230790000|2021-11-30 00:06:30|216832.9|216782.9|216829.4|216779.4|216835.6|216785.6|216829.4|216779.4|13
1638230800000|2021-11-30 00:06:40|216832.4|216782.4|216831.4|216781.4|216833.5|216783.5|216830.3|216780.3|9
1638230810000|2021-11-30 00:06:50|216830.3|216780.3|216879|216729|216881.5|216780.5|216830.3|216727.3|9
1638230820000|2021-11-30 00:07:00|216827.6|216777.6|216825.4|216775.4|216827.6|216777.6|216825.4|216775.4|4
1638230830000|2021-11-30 00:07:10|216873.8|216723.8|216892.8|216742.8|216899.3|216780.8|216830.8|216723.8|18
1638230840000|2021-11-30 00:07:20|216888.4|216738.4|216909.9|216759.9|216920.9|216770.9|216888.4|216738.4|13
1638230850000|2021-11-30 00:07:30|216904.3|216754.3|216905.5|216755.5|216911.4|216761.4|216903.7|216753.7|7
1638230860000|2021-11-30 00:07:40|216905.4|216755.4|216903|216753|216907.4|216757.4|216902.8|216752.8|13
1638230870000|2021-11-30 00:07:50|216903.6|216753.6|216905.4|216755.4|216909.2|216807.3|216851.4|216752.1|14
1638230880000|2021-11-30 00:08:00|216896.9|216746.9|216900.5|216750.5|216907.2|216757.2|216894.3|216744.3|13
1638230890000|2021-11-30 00:08:10|216905.1|216755.1|216907.3|216757.3|216910.3|216760.3|216900.1|216750.1|14
1638230900000|2021-11-30 00:08:20|216909.5|216759.5|216905.4|216755.4|216909.5|216759.5|216905.4|216755.4|9
1638230910000|2021-11-30 00:08:30|216912.6|216762.6|216908.6|216758.6|216912.6|216762.6|216907.5|216757.5|8
1638230920000|2021-11-30 00:08:40|216914|216764|216903.1|216753.1|216914.3|216764.3|216903.1|216753.1|18
1638230930000|2021-11-30 00:08:50|216905.1|216755.1|216855|216805|216905.9|216806.6|216846.8|216749.6|12
1638230940000|2021-11-30 00:09:00|216840.7|216790.7|216849.4|216799.4|216850.4|216800.4|216837.8|216787.8|11
1638230950000|2021-11-30 00:09:10|216848.8|216798.8|216908.1|216758.1|216915.6|216801.5|216848.8|216755.5|15
1638230960000|2021-11-30 00:09:20|216908.4|216758.4|216893.1|216743.1|216917.4|216767.4|216893.1|216743.1|17
1638230970000|2021-11-30 00:09:30|216892.9|216742.9|216891.6|216741.6|216898|216748|216887.5|216737.5|11
1638230980000|2021-11-30 00:09:40|216892.1|216742.1|216893|216743|216895.6|216745.6|216890.8|216740.8|10
1638230990000|2021-11-30 00:09:50|216892.9|216742.9|216830.5|216780.5|216897|216780.5|216830.5|216742.9|11
1638231000000|2021-11-30 00:10:00|216886.7|216736.7|216898.8|216748.8|216898.8|216748.8|216883.8|216733.8|6
1638231010000|2021-11-30 00:10:10|216896|216746|216896.7|216746.7|216896.9|216746.9|216892.2|216742.2|6
1638231020000|2021-11-30 00:10:20|216896.5|216746.5|216900.3|216750.3|216900.3|216750.3|216896.5|216746.5|9
1638231030000|2021-11-30 00:10:30|216895.5|216745.5|216892.3|216742.3|216900.9|216750.9|216888.1|216738.1|15
1638231040000|2021-11-30 00:10:40|216892.5|216742.5|216893|216743|216894.8|216744.8|216888.9|216738.9|14
1638231050000|2021-11-30 00:10:50|216893.2|216743.2|216890.1|216740.1|216895.5|216745.5|216889.3|216739.3|10
1638231060000|2021-11-30 00:11:00|216888.7|216738.7|216894.5|216744.5|216900.6|216750.6|216888.5|216738.5|17
1638231070000|2021-11-30 00:11:10|216897.8|216747.8|216896.4|216746.4|216903.9|216753.9|216895.7|216745.7|9
1638231080000|2021-11-30 00:11:20|216899.6|216749.6|216891.4|216741.4|216899.6|216749.6|216885.6|216735.6|11
1638231090000|2021-11-30 00:11:30|216889.7|216739.7|216889|216739|216891.8|216801.4|216839.8|216738.3|11
1638231100000|2021-11-30 00:11:40|216887.2|216737.2|216849|216799|216887.2|216799|216847.1|216731.5|5
1638231110000|2021-11-30 00:11:50|216848.2|216798.2|216881.2|216731.2|216899.3|216798.2|216838.8|216725.1|15
1638231120000|2021-11-30 00:12:00|216880.7|216730.7|216812.7|216662.7|216880.7|216797.4|216805.7|216655.7|25
1638231130000|2021-11-30 00:12:10|216807.9|216657.9|216803.7|216653.7|216812.7|216662.7|216803.7|216653.7|28
1638231140000|2021-11-30 00:12:20|216807.4|216657.4|216806.8|216656.8|216811|216661|216801|216651|20
1638231150000|2021-11-30 00:12:30|216806.4|216656.4|216827.4|216677.4|216848.2|216698.2|216802.2|216652.2|23
1638231160000|2021-11-30 00:12:40|216833.9|216683.9|216797.8|216647.8|216833.9|216708.8|216758.7|216647.8|20
1638231170000|2021-11-30 00:12:50|216803.3|216653.3|216800.8|216650.8|216807.9|216657.9|216797.1|216647.1|19
1638231180000|2021-11-30 00:13:00|216802.3|216652.3|216806.8|216656.8|216809|216659|216797.1|216647.1|22
1638231190000|2021-11-30 00:13:10|216804.2|216654.2|216811.3|216661.3|216812.5|216662.5|216804.2|216654.2|18
1638231200000|2021-11-30 00:13:20|216810.8|216660.8|216811.9|216661.9|216814.8|216664.8|216809.7|216659.7|20
1638231210000|2021-11-30 00:13:30|216811.6|216661.6|216814.6|216664.6|216819.2|216669.2|216810.1|216660.1|24
1638231220000|2021-11-30 00:13:40|216811.9|216661.9|216807.8|216657.8|216815.4|216665.4|216801.5|216651.5|19
1638231230000|2021-11-30 00:13:50|216807.3|216657.3|216805.4|216655.4|216808.3|216658.3|216801.4|216651.4|21
1638231240000|2021-11-30 00:14:00|216805.7|216655.7|216805.7|216655.7|216818|216668|216799|216649|19
1638231250000|2021-11-30 00:14:10|216804.1|216654.1|216807.1|216657.1|216810.8|216660.8|216804.1|216654.1|10
1638231260000|2021-11-30 00:14:20|216805.7|216655.7|216808.3|216658.3|216808.4|216658.4|216803.9|216653.9|12
1638231270000|2021-11-30 00:14:30|216807.6|216657.6|216811.2|216661.2|216812.7|216662.7|216805.3|216655.3|21
1638231280000|2021-11-30 00:14:40|216809.7|216659.7|216814.3|216664.3|216814.5|216664.5|216809.7|216659.7|17
1638231290000|2021-11-30 00:14:50|216814.6|216664.6|216801.9|216651.9|216815|216665|216798.3|216648.3|9
1638231300000|2021-11-30 00:15:00|216801.7|216651.7|216805.5|216655.5|216807.2|216657.2|216801.1|216651.1|18
1638231310000|2021-11-30 00:15:10|216806.7|216656.7|216748.2|216598.2|216806.7|216656.7|216737.1|216587.1|30
1638231320000|2021-11-30 00:15:20|216759.6|216609.6|216754.1|216604.1|216770.6|216620.6|216746.6|216596.6|29
1638231330000|2021-11-30 00:15:30|216754.4|216604.4|216755.8|216605.8|216763.1|216613.1|216754.4|216604.4|9
1638231340000|2021-11-30 00:15:40|216756.9|216606.9|216807.4|216657.4|216811.3|216661.3|216749.8|216599.8|13
1638231350000|2021-11-30 00:15:50|216810.1|216660.1|216801.2|216651.2|216810.2|216660.2|216788.5|216638.5|23
1638231360000|2021-11-30 00:16:00|216800.4|216650.4|216817.6|216667.6|216826.1|216676.1|216798.8|216648.8|25
1638231370000|2021-11-30 00:16:10|216817.7|216667.7|216823.5|216673.5|216829.9|216679.9|216817.7|216667.7|25
1638231380000|2021-11-30 00:16:20|216821.7|216671.7|216860.7|216710.7|216862.3|216712.3|216821.7|216671.7|21
1638231390000|2021-11-30 00:16:30|216858.6|216708.6|216804.6|216654.6|216862.4|216712.4|216804.3|216654.3|25
1638231400000|2021-11-30 00:16:40|216810.3|216660.3|216811.1|216661.1|216811.6|216661.6|216805.4|216655.4|16
1638231410000|2021-11-30 00:16:50|216810.3|216660.3|216819.7|216669.7|216819.7|216669.7|216810.3|216660.3|16
1638231420000|2021-11-30 00:17:00|216817.7|216667.7|216803.5|216653.5|216818.1|216668.1|216803.5|216653.5|13
1638231430000|2021-11-30 00:17:10|216803.2|216653.2|216808.4|216658.4|216810.3|216660.3|216803.2|216653.2|8
1638231440000|2021-11-30 00:17:20|216806|216656|216810.3|216660.3|216810.4|216660.4|216806|216656|18
1638231450000|2021-11-30 00:17:30|216810.5|216660.5|216803.6|216653.6|216810.7|216660.7|216802.4|216652.4|11
1638231460000|2021-11-30 00:17:40|216806.2|216656.2|216808|216658|216809.8|216659.8|216805|216655|10
1638231470000|2021-11-30 00:17:50|216808.6|216658.6|216802.9|216652.9|216808.6|216658.6|216801.9|216651.9|10
1638231480000|2021-11-30 00:18:00|216803.5|216653.5|216802.6|216652.6|216805.8|216655.8|216802.3|216652.3|13
1638231490000|2021-11-30 00:18:10|216803.2|216653.2|216808.5|216658.5|216809|216659|216802|216652|13
1638231500000|2021-11-30 00:18:20|216807|216657|216799.2|216649.2|216807.9|216710.3|216754.4|216644.6|17
1638231510000|2021-11-30 00:18:30|216800.5|216650.5|216799.4|216649.4|216805.5|216655.5|216798.1|216648.1|15
1638231520000|2021-11-30 00:18:40|216800.8|216650.8|216801.8|216651.8|216806.4|216656.4|216800.8|216650.8|11
1638231530000|2021-11-30 00:18:50|216802.9|216652.9|216795.4|216645.4|216802.9|216652.9|216795.4|216645.4|7
1638231540000|2021-11-30 00:19:00|216799.1|216649.1|216799.3|216649.3|216804.1|216654.1|216799.1|216649.1|11
1638231550000|2021-11-30 00:19:10|216801|216651|216805|216655|216805.8|216655.8|216801|216651|9
1638231560000|2021-11-30 00:19:20|216804.4|216654.4|216813|216663|216813|216709.7|216752|216649.7|12
1638231570000|2021-11-30 00:19:30|216812.7|216662.7|216807.4|216657.4|216812.7|216662.7|216806.3|216656.3|15
1638231580000|2021-11-30 00:19:40|216808|216658|216834.1|216684.1|216846.3|216696.3|216806.3|216656.3|15
1638231590000|2021-11-30 00:19:50|216836.3|216686.3|216841.9|216691.9|216844.6|216694.6|216836.3|216686.3|16
1638231600000|2021-11-30 00:20:00|216843.3|216693.3|216830.1|216680.1|216843.3|216693.3|216830.1|216680.1|12
1638231610000|2021-11-30 00:20:10|216829.3|216679.3|216829.3|216679.3|216832|216682|216818.7|216668.7|16
1638231620000|2021-11-30 00:20:20|216827.2|216677.2|216825.9|216675.9|216827.2|216677.2|216823.4|216673.4|11
1638231630000|2021-11-30 00:20:30|216825.1|216675.1|216827.7|216677.7|216827.7|216677.7|216825.1|216675.1|7
1638231640000|2021-11-30 00:20:40|216827.2|216677.2|216828.4|216678.4|216829.8|216679.8|216825.8|216675.8|10
1638231650000|2021-11-30 00:20:50|216828.7|216678.7|216824.6|216674.6|216831.4|216681.4|216823.1|216673.1|14
1638231660000|2021-11-30 00:21:00|216825.1|216675.1|216833.4|216683.4|216835.7|216685.7|216825.1|216675.1|10
1638231670000|2021-11-30 00:21:10|216832.7|216682.7|216827.5|216677.5|216832.7|216682.7|216825.6|216675.6|9
1638231680000|2021-11-30 00:21:20|216826.6|216676.6|216826.5|216676.5|216826.7|216676.7|216821.9|216671.9|8
1638231690000|2021-11-30 00:21:30|216828|216678|216822.2|216672.2|216830.5|216680.5|216822.2|216672.2|8
1638231700000|2021-11-30 00:21:40|216821|216671|216825.9|216675.9|216826.7|216676.7|216821|216671|10
1638231710000|2021-11-30 00:21:50|216818.6|216668.6|216814.7|216664.7|216823.3|216673.3|216814.7|216664.7|4
1638231720000|2021-11-30 00:22:00|216813|216663|216849.3|216699.3|216849.3|216752.1|216789.7|216663|23
1638231730000|2021-11-30 00:22:10|216842.4|216692.4|216800.5|216750.5|216848|216750.5|216800.5|216691.1|20
1638231740000|2021-11-30 00:22:20|216799.1|216749.1|216795.4|216745.4|216801.9|216751.9|216793.4|216743.4|17
1638231750000|2021-11-30 00:22:30|216795.3|216745.3|216851.4|216701.4|216852.9|216745.3|216795.3|216692.5|15
1638231760000|2021-11-30 00:22:40|216848.8|216698.8|216852.5|216702.5|216852.5|216702.5|216847.3|216697.3|17
1638231770000|2021-11-30 00:22:50|216852.3|216702.3|216845.6|216695.6|216852.3|216702.3|216842|216692|12
1638231780000|2021-11-30 00:23:00|216846.8|216696.8|216856|216706|216856|216764.6|216799.5|216696.8|20
1638231790000|2021-11-30 00:23:10|216853.4|216703.4|216852.3|216702.3|216853.4|216703.4|216851.7|216701.7|5
1638231800000|2021-11-30 00:23:20|216852|216702|216836.8|216686.8|216852|216702|216831.1|216681.1|15
1638231810000|2021-11-30 00:23:30|216835.1|216685.1|216831.1|216681.1|216837.6|216687.6|216831.1|216681.1|9
1638231820000|2021-11-30 00:23:40|216832.4|216682.4|216835.9|216685.9|216838.1|216688.1|216832.4|216682.4|7
1638231830000|2021-11-30 00:23:50|216836|216686|216832.6|216682.6|216836|216686|216825|216675|13
1638231840000|2021-11-30 00:24:00|216832.8|216682.8|216820.5|216670.5|216832.8|216682.8|216819.2|216669.2|13
1638231850000|2021-11-30 00:24:10|216822|216672|216842.3|216692.3|216845.6|216741.9|216784.5|216672|18
1638231860000|2021-11-30 00:24:20|216843.7|216693.7|216841.1|216691.1|216848|216698|216841.1|216691.1|12
1638231870000|2021-11-30 00:24:30|216846.8|216696.8|216835.1|216685.1|216846.8|216696.8|216833.8|216683.8|13
1638231880000|2021-11-30 00:24:40|216835.9|216685.9|216850.1|216700.1|216850.5|216700.5|216835.9|216685.9|11
1638231890000|2021-11-30 00:24:50|216851.7|216701.7|216837.3|216687.3|216856.3|216706.3|216832.5|216682.5|16
1638231900000|2021-11-30 00:25:00|216833.2|216683.2|216840.9|216690.9|216840.9|216690.9|216832.5|216682.5|9
1638231910000|2021-11-30 00:25:10|216839.6|216689.6|216837.4|216687.4|216843.2|216693.2|216837.4|216687.4|15
1638231920000|2021-11-30 00:25:20|216837.3|216687.3|216839.2|216689.2|216842.7|216692.7|216837.3|216687.3|6
1638231930000|2021-11-30 00:25:30|216840.2|216690.2|216835|216685|216844.3|216694.3|216833.5|216683.5|8
1638231940000|2021-11-30 00:25:40|216835.8|216685.8|216843.3|216693.3|216843.5|216693.5|216835|216685|10
1638231950000|2021-11-30 00:25:50|216838.4|216688.4|216838.6|216688.6|216839.1|216689.1|216838.3|216688.3|5
1638231960000|2021-11-30 00:26:00|216838.5|216688.5|216831.5|216681.5|216842|216692|216831|216681|12
1638231970000|2021-11-30 00:26:10|216832.2|216682.2|216835.5|216685.5|216839|216689|216832|216682|6
1638231980000|2021-11-30 00:26:20|216826.1|216676.1|216787.1|216737.1|216832.1|216737.3|216786.7|216676.1|7
1638231990000|2021-11-30 00:26:30|216787.3|216737.3|216836.7|216686.7|216836.7|216737.3|216786.7|216686.3|5
1638232000000|2021-11-30 00:26:40|216839.5|216689.5|216842.5|216692.5|216842.5|216692.5|216836.4|216686.4|13
1638232010000|2021-11-30 00:26:50|216830.6|216680.6|216836.4|216686.4|216836.4|216686.4|216830.6|216680.6|9
1638232020000|2021-11-30 00:27:00|216835.4|216685.4|216833.8|216683.8|216836.7|216686.7|216832.5|216682.5|8
1638232030000|2021-11-30 00:27:10|216834|216684|216832|216682|216834|216684|216830.9|216680.9|6
1638232040000|2021-11-30 00:27:20|216831.6|216681.6|216823|216673|216836.2|216686.2|216818.5|216668.5|19
1638232050000|2021-11-30 00:27:30|216822.7|216672.7|216819.9|216669.9|216822.7|216672.7|216817|216667|9
1638232060000|2021-11-30 00:27:40|216821.7|216671.7|216836.7|216686.7|216841.7|216691.7|216819.9|216669.9|14
1638232070000|2021-11-30 00:27:50|216838.4|216688.4|216832|216682|216839.2|216689.2|216828.7|216678.7|13
1638232080000|2021-11-30 00:28:00|216829.8|216679.8|216817.7|216667.7|216830.8|216680.8|216813.5|216663.5|16
1638232090000|2021-11-30 00:28:10|216821.7|216671.7|216817.8|216667.8|216821.7|216671.7|216814.9|216664.9|12
1638232100000|2021-11-30 00:28:20|216817.7|216667.7|216818.5|216668.5|216819.4|216669.4|216816.5|216666.5|16
1638232110000|2021-11-30 00:28:30|216818.8|216668.8|216818.7|216668.7|216819.9|216669.9|216818.6|216668.6|8
1638232120000|2021-11-30 00:28:40|216821|216671|216816.6|216666.6|216821|216671|216815.4|216665.4|6
1638232130000|2021-11-30 00:28:50|216817.4|216667.4|216816.4|216666.4|216817.4|216667.4|216811.9|216661.9|8
1638232140000|2021-11-30 00:29:00|216816|216666|216811.3|216661.3|216817.1|216718|216762.4|216655.6|12
1638232150000|2021-11-30 00:29:10|216811.5|216661.5|216810.3|216660.3|216812.6|216662.6|216809.4|216659.4|7
1638232160000|2021-11-30 00:29:20|216810.2|216660.2|216800.7|216650.7|216810.2|216660.2|216799.3|216649.3|10
1638232170000|2021-11-30 00:29:30|216800.3|216650.3|216802|216652|216806.7|216656.7|216798.7|216648.7|12
1638232180000|2021-11-30 00:29:40|216802.7|216652.7|216806.7|216656.7|216806.7|216656.7|216802.4|216652.4|10
1638232190000|2021-11-30 00:29:50|216807.3|216657.3|216808.2|216658.2|216815.1|216712.3|216758.9|216655.2|16
1638232200000|2021-11-30 00:30:00|216803.4|216653.4|216813.5|216663.5|216820|216670|216795.3|216645.3|21
1638232210000|2021-11-30 00:30:10|216816.9|216666.9|216821.9|216671.9|216824.2|216674.2|216813.8|216663.8|11
1638232220000|2021-11-30 00:30:20|216819.6|216669.6|216812.3|216662.3|216819.8|216669.8|216812.3|216662.3|12
1638232230000|2021-11-30 00:30:30|216813.1|216663.1|216810.4|216660.4|216813.6|216663.6|216810.4|216660.4|9
1638232240000|2021-11-30 00:30:40|216809.7|216659.7|216804.7|216654.7|216813.8|216663.8|216804.7|216654.7|8
1638232250000|2021-11-30 00:30:50|216802.2|216652.2|216815.2|216665.2|216815.2|216665.2|216796|216646|10
1638232260000|2021-11-30 00:31:00|216813.2|216663.2|216808.6|216658.6|216815.1|216665.1|216806.9|216656.9|7
1638232270000|2021-11-30 00:31:10|216807.5|216657.5|216840.5|216690.5|216849.4|216699.4|216807.5|216657.5|15
1638232280000|2021-11-30 00:31:20|216837.5|216687.5|216842.6|216692.6|216843.6|216693.6|216836.4|216686.4|8
1638232290000|2021-11-30 00:31:30|216841.9|216691.9|216836.9|216686.9|216842.3|216692.3|216834.8|216684.8|15
1638232300000|2021-11-30 00:31:40|216837.5|216687.5|216816.3|216666.3|216837.5|216687.5|216815.9|216665.9|20
1638232310000|2021-11-30 00:31:50|216819.2|216669.2|216816.7|216666.7|216819.2|216669.2|216813.4|216663.4|8
1638232320000|2021-11-30 00:32:00|216817|216667|216817.1|216667.1|216818.2|216668.2|216816.5|216666.5|8
1638232330000|2021-11-30 00:32:10|216817.4|216667.4|216819.5|216669.5|216820.4|216670.4|216813.4|216663.4|19
1638232340000|2021-11-30 00:32:20|216819.2|216669.2|216818.4|216668.4|216819.2|216669.2|216816.5|216666.5|6
1638232350000|2021-11-30 00:32:30|216817.5|216667.5|216815.5|216665.5|216820.4|216670.4|216814.7|216664.7|10
1638232360000|2021-11-30 00:32:40|216808.8|216658.8|216814.8|216664.8|216815|216665|216808.5|216658.5|12
1638232370000|2021-11-30 00:32:50|216814.2|216664.2|216798.7|216648.7|216816.5|216705.9|216755.9|216648.7|15
1638232380000|2021-11-30 00:33:00|216800.6|216650.6|216801|216651|216803.4|216653.4|216796.5|216646.5|18
1638232390000|2021-11-30 00:33:10|216800.6|216650.6|216802.6|216652.6|216802.9|216652.9|216799|216649|14
1638232400000|2021-11-30 00:33:20|216802.2|216652.2|216795.1|216645.1|216803.7|216653.7|216795.1|216645.1|14
1638232410000|2021-11-30 00:33:30|216795.7|216645.7|216794.2|216644.2|216798|216648|216787.9|216637.9|13
1638232420000|2021-11-30 00:33:40|216798.1|216648.1|216746.4|216696.4|216798.1|216698.2|216745.9|216641.9|13
1638232430000|2021-11-30 00:33:50|216746.3|216696.3|216803.9|216653.9|216806|216696.9|216746.3|216648.8|14
1638232440000|2021-11-30 00:34:00|216802.6|216652.6|216797|216647|216802.7|216652.7|216796.5|216646.5|11
1638232450000|2021-11-30 00:34:10|216797.7|216647.7|216786.4|216636.4|216815.8|216700|216750|216636.3|11
1638232460000|2021-11-30 00:34:20|216788.1|216638.1|216791.5|216641.5|216791.6|216641.6|216788|216638|12
1638232470000|2021-11-30 00:34:30|216789.3|216639.3|216770|216620|216792.7|216663.2|216713.2|216610.9|11
1638232480000|2021-11-30 00:34:40|216767.5|216617.5|216765.9|216615.9|216767.5|216617.5|216765.2|216615.2|5
1638232490000|2021-11-30 00:34:50|216752.2|216602.2|216762.4|216612.4|216762.8|216612.8|216752.2|216602.2|17
1638232500000|2021-11-30 00:35:00|216762.5|216612.5|216763.9|216613.9|216766.8|216616.8|216759.7|216609.7|14
1638232510000|2021-11-30 00:35:10|216762.5|216612.5|216764.8|216614.8|216766.4|216616.4|216761.3|216611.3|12
1638232520000|2021-11-30 00:35:20|216764.6|216614.6|216761.3|216611.3|216764.6|216614.6|216758.6|216608.6|11
1638232530000|2021-11-30 00:35:30|216762.8|216612.8|216754.1|216604.1|216763.8|216613.8|216746.5|216596.5|12
1638232540000|2021-11-30 00:35:40|216752.9|216602.9|216759.7|216609.7|216759.7|216657.3|216704.9|216602.4|12
1638232550000|2021-11-30 00:35:50|216781.3|216631.3|216761.8|216611.8|216781.3|216631.3|216761.4|216611.4|12
1638232560000|2021-11-30 00:36:00|216760.9|216610.9|216765.5|216615.5|216774.1|216663.3|216713.3|216610.4|12
1638232570000|2021-11-30 00:36:10|216765.2|216615.2|216764.5|216614.5|216765.6|216615.6|216762.1|216612.1|10
1638232580000|2021-11-30 00:36:20|216764.9|216614.9|216756.3|216606.3|216764.9|216614.9|216753.1|216603.1|19
1638232590000|2021-11-30 00:36:30|216758.3|216608.3|216772.3|216622.3|216773.4|216623.4|216750|216600|27
1638232600000|2021-11-30 00:36:40|216772.7|216622.7|216771.3|216621.3|216772.7|216622.7|216768.7|216618.7|20
1638232610000|2021-11-30 00:36:50|216770.7|216620.7|216775|216625|216775|216625|216770.7|216620.7|16
1638232620000|2021-11-30 00:37:00|216775.3|216625.3|216772.5|216622.5|216775.3|216625.3|216770.8|216620.8|12
1638232630000|2021-11-30 00:37:10|216767.3|216617.3|216774|216624|216774|216624|216766.4|216616.4|16
1638232640000|2021-11-30 00:37:20|216773.2|216623.2|216788.5|216638.5|216788.5|216638.5|216762.7|216612.7|22
1638232650000|2021-11-30 00:37:30|216801.8|216651.8|216812.4|216662.4|216823.9|216673.9|216798.4|216648.4|19
1638232660000|2021-11-30 00:37:40|216825.3|216675.3|216811.2|216661.2|216826.9|216676.9|216811|216661|15
1638232670000|2021-11-30 00:37:50|216811.5|216661.5|216806.7|216656.7|216811.5|216661.5|216804|216654|10
1638232680000|2021-11-30 00:38:00|216809.4|216659.4|216808.6|216658.6|216811.7|216661.7|216808.3|216658.3|18
1638232690000|2021-11-30 00:38:10|216808.7|216658.7|216811.5|216661.5|216813.7|216663.7|216808.6|216658.6|11
1638232700000|2021-11-30 00:38:20|216811.7|216661.7|216811|216661|216811.7|216661.7|216804|216654|11
1638232710000|2021-11-30 00:38:30|216810.9|216660.9|216817.5|216667.5|216817.5|216667.5|216810.1|216660.1|18
1638232720000|2021-11-30 00:38:40|216816.1|216666.1|216856.5|216706.5|216863.8|216753.6|216803.6|216660.7|23
1638232730000|2021-11-30 00:38:50|216873.8|216723.8|216855.8|216705.8|216873.8|216723.8|216853.8|216703.8|18
1638232740000|2021-11-30 00:39:00|216858|216708|216859.3|216709.3|216859.6|216709.6|216855.5|216705.5|15
1638232750000|2021-11-30 00:39:10|216859.4|216709.4|216860.6|216710.6|216861.4|216711.4|216858.7|216708.7|8
1638232760000|2021-11-30 00:39:20|216852.3|216702.3|216852|216702|216853.5|216703.5|216849.1|216699.1|11
1638232770000|2021-11-30 00:39:30|216851.8|216701.8|216858.2|216708.2|216858.2|216708.2|216851.3|216701.3|9
1638232780000|2021-11-30 00:39:40|216857.2|216707.2|216853.9|216703.9|216861|216711|216853.9|216703.9|13
1638232790000|2021-11-30 00:39:50|216854.1|216704.1|216862.6|216712.6|216864.6|216714.6|216851|216701|10
1638232800000|2021-11-30 00:40:00|216862.5|216712.5|216853.7|216703.7|216862.5|216712.5|216853.7|216703.7|8
1638232810000|2021-11-30 00:40:10|216856.7|216706.7|216852.8|216702.8|216856.9|216706.9|216851.1|216701.1|8
1638232820000|2021-11-30 00:40:20|216856.7|216706.7|216855.4|216705.4|216857.7|216707.7|216855.4|216705.4|7
1638232830000|2021-11-30 00:40:30|216858.4|216708.4|216863.8|216713.8|216863.8|216713.8|216846.1|216696.1|14
1638232840000|2021-11-30 00:40:40|216861.3|216711.3|216858.3|216708.3|216861.3|216711.3|216857.1|216707.1|19
1638232850000|2021-11-30 00:40:50|216859.3|216709.3|216860.2|216710.2|216860.3|216710.3|216854.1|216704.1|19
1638232860000|2021-11-30 00:41:00|216853|216703|216853.6|216703.6|216855|216705|216853|216703|6
1638232870000|2021-11-30 00:41:10|216853.5|216703.5|216853.5|216703.5|216853.9|216703.9|216852.2|216702.2|9
1638232880000|2021-11-30 00:41:20|216854|216704|216866.1|216716.1|216867.6|216717.6|216853.8|216703.8|14
1638232890000|2021-11-30 00:41:30|216866.5|216716.5|216857.3|216707.3|216866.7|216716.7|216855.5|216705.5|23
1638232900000|2021-11-30 00:41:40|216857.6|216707.6|216855.3|216705.3|216859.1|216709.1|216855|216705|21
1638232910000|2021-11-30 00:41:50|216856.1|216706.1|216857|216707|216859.3|216709.3|216855.7|216705.7|19
1638232920000|2021-11-30 00:42:00|216856.7|216706.7|216857.9|216707.9|216858.3|216708.3|216854.2|216704.2|21
1638232930000|2021-11-30 00:42:10|216857.2|216707.2|216858.9|216708.9|216859.1|216709.1|216856.8|216706.8|15
1638232940000|2021-11-30 00:42:20|216859.1|216709.1|216857.8|216707.8|216868.8|216718.8|216856.3|216706.3|30
1638232950000|2021-11-30 00:42:30|216858.7|216708.7|216859.5|216709.5|216860.8|216710.8|216857.3|216707.3|15
1638232960000|2021-11-30 00:42:40|216859.8|216709.8|216860.8|216710.8|216864.9|216714.9|216858.5|216708.5|14
1638232970000|2021-11-30 00:42:50|216861.4|216711.4|216885.2|216735.2|216888.5|216738.5|216860.7|216710.7|15
1638232980000|2021-11-30 00:43:00|216889.4|216739.4|216886.6|216736.6|216894|216744|216886.6|216736.6|11
1638232990000|2021-11-30 00:43:10|216887.7|216737.7|216887.8|216737.8|216890.2|216740.2|216887|216737|14
1638233000000|2021-11-30 00:43:20|216890|216740|216888.6|216738.6|216892.9|216742.9|216885.8|216735.8|11
1638233010000|2021-11-30 00:43:30|216885.8|216735.8|216884.3|216734.3|216891.6|216741.6|216882.1|216732.1|16
1638233020000|2021-11-30 00:43:40|216883.5|216733.5|216898.2|216748.2|216901.9|216751.9|216881.2|216731.2|17
1638233030000|2021-11-30 00:43:50|216907.8|216757.8|216894.7|216744.7|216907.8|216757.8|216894.7|216744.7|12
1638233040000|2021-11-30 00:44:00|216896.2|216746.2|216896.5|216746.5|216900.1|216750.1|216896.2|216746.2|9
1638233050000|2021-11-30 00:44:10|216896.2|216746.2|216898.2|216748.2|216899.2|216749.2|216896.2|216746.2|7
1638233060000|2021-11-30 00:44:20|216898.4|216748.4|216900.5|216750.5|216901.1|216751.1|216896.1|216746.1|7
1638233070000|2021-11-30 00:44:30|216898.9|216748.9|216899.3|216749.3|216902.8|216752.8|216898.9|216748.9|10
1638233080000|2021-11-30 00:44:40|216904.8|216754.8|216898.3|216748.3|216904.9|216754.9|216898.3|216748.3|14
1638233090000|2021-11-30 00:44:50|216899|216749|216899.6|216749.6|216902.7|216752.7|216898.6|216748.6|10
1638233100000|2021-11-30 00:45:00|216899.3|216749.3|216902.8|216752.8|216905.8|216755.8|216899.3|216749.3|14
1638233110000|2021-11-30 00:45:10|216903.1|216753.1|216907.5|216757.5|216907.9|216757.9|216902.3|216752.3|15
1638233120000|2021-11-30 00:45:20|216907.6|216757.6|216899.3|216749.3|216907.8|216757.8|216899.3|216749.3|9
1638233130000|2021-11-30 00:45:30|216903.1|216753.1|216901.5|216751.5|216907.6|216757.6|216899.5|216749.5|19
1638233140000|2021-11-30 00:45:40|216902.8|216752.8|216894.4|216744.4|216906.3|216756.3|216894.4|216744.4|16
1638233150000|2021-11-30 00:45:50|216896.9|216746.9|216876.6|216726.6|216896.9|216746.9|216875.1|216725.1|21
1638233160000|2021-11-30 00:46:00|216877.1|216727.1|216878.3|216728.3|216880.1|216730.1|216873.7|216723.7|17
1638233170000|2021-11-30 00:46:10|216878.7|216728.7|216878|216728|216884.1|216734.1|216878|216728|16
1638233180000|2021-11-30 00:46:20|216878.3|216728.3|216883.9|216733.9|216884|216734|216878.3|216728.3|5
1638233190000|2021-11-30 00:46:30|216882|216732|216882.3|216732.3|216882.7|216732.7|216880.2|216730.2|13
1638233200000|2021-11-30 00:46:40|216882.4|216732.4|216877.5|216727.5|216882.4|216732.4|216876.5|216726.5|14
1638233210000|2021-11-30 00:46:50|216877.4|216727.4|216865.3|216715.3|216877.4|216727.4|216865.3|216715.3|17
1638233220000|2021-11-30 00:47:00|216866.2|216716.2|216862.6|216712.6|216868.5|216718.5|216858.9|216708.9|19
1638233230000|2021-11-30 00:47:10|216862.4|216712.4|216860.4|216710.4|216864.1|216714.1|216854.3|216704.3|28
1638233240000|2021-11-30 00:47:20|216860.8|216710.8|216864.4|216714.4|216866.2|216716.2|216857.1|216707.1|17
1638233250000|2021-11-30 00:47:30|216862|216712|216862.4|216712.4|216863.7|216713.7|216860.2|216710.2|14
1638233260000|2021-11-30 00:47:40|216861.9|216711.9|216864.6|216714.6|216864.6|216714.6|216857.3|216707.3|25
1638233270000|2021-11-30 00:47:50|216865.4|216715.4|216859.9|216709.9|216865.4|216715.4|216857|216707|18
1638233280000|2021-11-30 00:48:00|216858.9|216708.9|216850.5|216700.5|216865.9|216715.9|216848.4|216698.4|26
1638233290000|2021-11-30 00:48:10|216848.1|216698.1|216850.3|216700.3|216852.9|216702.9|216844.5|216694.5|32
1638233300000|2021-11-30 00:48:20|216849.8|216699.8|216849.4|216699.4|216852|216702|216846.4|216696.4|26
1638233310000|2021-11-30 00:48:30|216849.5|216699.5|216848.9|216698.9|216850.2|216700.2|216847|216697|14
1638233320000|2021-11-30 00:48:40|216849.8|216699.8|216818.3|216668.3|216853.1|216703.1|216817.7|216667.7|20
1638233330000|2021-11-30 00:48:50|216818.1|216668.1|216819.6|216669.6|216820|216670|216816.8|216666.8|17
1638233340000|2021-11-30 00:49:00|216819.1|216669.1|216821.2|216671.2|216821.7|216671.7|216818.9|216668.9|21
1638233350000|2021-11-30 00:49:10|216821.1|216671.1|216825.7|216675.7|216830|216680|216821.1|216671.1|26
1638233360000|2021-11-30 00:49:20|216822.5|216672.5|216831.6|216681.6|216831.8|216681.8|216822.5|216672.5|24
1638233370000|2021-11-30 00:49:30|216831.8|216681.8|216832.2|216682.2|216835.3|216685.3|216824.8|216674.8|25
1638233380000|2021-11-30 00:49:40|216832.1|216682.1|216833.9|216683.9|216835.8|216685.8|216828.8|216678.8|20
1638233390000|2021-11-30 00:49:50|216834.9|216684.9|216834.5|216684.5|216834.9|216684.9|216828.9|216678.9|17
1638233400000|2021-11-30 00:50:00|216834.3|216684.3|216826.3|216676.3|216834.9|216684.9|216819.5|216669.5|18
1638233410000|2021-11-30 00:50:10|216830.1|216680.1|216827|216677|216830.7|216680.7|216822.9|216672.9|21
1638233420000|2021-11-30 00:50:20|216825.9|216675.9|216830|216680|216831.3|216681.3|216822.8|216672.8|21
1638233430000|2021-11-30 00:50:30|216824.6|216674.6|216832.5|216682.5|216834.7|216684.7|216822.2|216672.2|23
1638233440000|2021-11-30 00:50:40|216832.7|216682.7|216827|216677|216833.4|216683.4|216827|216677|14
1638233450000|2021-11-30 00:50:50|216829.3|216679.3|216826.4|216676.4|216830.6|216680.6|216826.4|216676.4|10
1638233460000|2021-11-30 00:51:00|216826.1|216676.1|216830.8|216680.8|216832.2|216682.2|216826.1|216676.1|33
1638233470000|2021-11-30 00:51:10|216831.3|216681.3|216848.8|216698.8|216855.8|216705.8|216828.4|216678.4|28
1638233480000|2021-11-30 00:51:20|216844.1|216694.1|216827.2|216677.2|216844.1|216694.1|216827.2|216677.2|36
1638233490000|2021-11-30 00:51:30|216827.1|216677.1|216828.8|216678.8|216831.7|216681.7|216825.5|216675.5|27
1638233500000|2021-11-30 00:51:40|216829.2|216679.2|216832.3|216682.3|216835.9|216685.9|216829.2|216679.2|24
1638233510000|2021-11-30 00:51:50|216832.4|216682.4|216826.8|216676.8|216832.4|216682.4|216826.4|216676.4|22
1638233520000|2021-11-30 00:52:00|216827.2|216677.2|216829.6|216679.6|216829.6|216679.6|216824.7|216674.7|17
1638233530000|2021-11-30 00:52:10|216830.7|216680.7|216825.5|216675.5|216830.7|216680.7|216823.7|216673.7|15
1638233540000|2021-11-30 00:52:20|216825.7|216675.7|216822.5|216672.5|216835.3|216685.3|216822.5|216672.5|18
1638233550000|2021-11-30 00:52:30|216823.6|216673.6|216829.1|216679.1|216835.9|216685.9|216823.6|216673.6|15
1638233560000|2021-11-30 00:52:40|216829.6|216679.6|216829|216679|216829.7|216679.7|216823.8|216673.8|12
1638233570000|2021-11-30 00:52:50|216830.2|216680.2|216832.5|216682.5|216832.5|216682.5|216828.5|216678.5|30
1638233580000|2021-11-30 00:53:00|216832.6|216682.6|216832.7|216682.7|216837.1|216687.1|216830.8|216680.8|24
1638233590000|2021-11-30 00:53:10|216831.1|216681.1|216832.8|216682.8|216833.5|216683.5|216827|216677|21
1638233600000|2021-11-30 00:53:20|216834.3|216684.3|216829.6|216679.6|216839.7|216689.7|216829.6|216679.6|21
1638233610000|2021-11-30 00:53:30|216829.7|216679.7|216829.8|216679.8|216832.8|216682.8|216829.7|216679.7|21
1638233620000|2021-11-30 00:53:40|216829.6|216679.6|216831.1|216681.1|216831.1|216681.1|216826.6|216676.6|21
1638233630000|2021-11-30 00:53:50|216827.3|216677.3|216825.6|216675.6|216829.3|216679.3|216825.5|216675.5|18
1638233640000|2021-11-30 00:54:00|216821.8|216671.8|216829.8|216679.8|216831.8|216681.8|216821.1|216671.1|22
1638233650000|2021-11-30 00:54:10|216830.4|216680.4|216828.7|216678.7|216832.2|216682.2|216826.4|216676.4|19
1638233660000|2021-11-30 00:54:20|216828.5|216678.5|216828.8|216678.8|216837.6|216687.6|216828.5|216678.5|13
1638233670000|2021-11-30 00:54:30|216828.9|216678.9|216831.7|216681.7|216833.5|216683.5|216826.3|216676.3|24
1638233680000|2021-11-30 00:54:40|216832.3|216682.3|216803.8|216653.8|216837.6|216687.6|216803.8|216653.8|26
1638233690000|2021-11-30 00:54:50|216805.3|216655.3|216777.9|216627.9|216805.3|216655.3|216777.9|216627.9|24
1638233700000|2021-11-30 00:55:00|216783.5|216633.5|216784.9|216634.9|216794.8|216644.8|216772.8|216622.8|29
1638233710000|2021-11-30 00:55:10|216778.6|216628.6|216767.4|216617.4|216785.8|216635.8|216759.3|216609.3|26
1638233720000|2021-11-30 00:55:20|216766.6|216616.6|216704.9|216554.9|216766.6|216616.6|216697.1|216547.1|23
1638233730000|2021-11-30 00:55:30|216713.3|216563.3|216707.1|216557.1|216718.2|216568.2|216700.5|216550.5|17
1638233740000|2021-11-30 00:55:40|216706.2|216556.2|216702|216552|216708.1|216558.1|216696.5|216546.5|15
1638233750000|2021-11-30 00:55:50|216700.5|216550.5|216711.3|216561.3|216711.3|216561.3|216696.7|216546.7|13
1638233760000|2021-11-30 00:56:00|216706.7|216556.7|216595.9|216445.9|216708|216558|216594.7|216444.7|34
1638233770000|2021-11-30 00:56:10|216599.4|216449.4|216597.9|216447.9|216602.3|216452.3|216594.9|216444.9|29
1638233780000|2021-11-30 00:56:20|216598.8|216448.8|216601.5|216451.5|216603.4|216453.4|216598.8|216448.8|19
1638233790000|2021-11-30 00:56:30|216602.1|216452.1|216598.1|216448.1|216602.1|216452.1|216596.8|216446.8|20
1638233800000|2021-11-30 00:56:40|216603|216453|216599.7|216449.7|216603.5|216453.5|216599.1|216449.1|17
1638233810000|2021-11-30 00:56:50|216600.2|216450.2|216604.7|216454.7|216604.8|216454.8|216599.7|216449.7|16
1638233820000|2021-11-30 00:57:00|216601.7|216451.7|216602.1|216452.1|216603.9|216453.9|216599|216449|22
1638233830000|2021-11-30 00:57:10|216601.6|216451.6|216604.5|216454.5|216604.5|216454.5|216599.2|216449.2|16
1638233840000|2021-11-30 00:57:20|216603.6|216453.6|216604.8|216454.8|216614.9|216464.9|216583.2|216433.2|17
1638233850000|2021-11-30 00:57:30|216605.8|216455.8|216609.8|216459.8|216618|216468|216605.8|216455.8|17
1638233860000|2021-11-30 00:57:40|216616.7|216466.7|216619.6|216469.6|216623.6|216473.6|216613.4|216463.4|21
1638233870000|2021-11-30 00:57:50|216620.9|216470.9|216713.9|216563.9|216718|216568|216620.9|216470.9|19
1638233880000|2021-11-30 00:58:00|216720.8|216570.8|216759.1|216609.1|216764.8|216614.8|216703.6|216553.6|35
1638233890000|2021-11-30 00:58:10|216757.6|216607.6|216758.3|216608.3|216760.9|216610.9|216753.5|216603.5|23
1638233900000|2021-11-30 00:58:20|216761.2|216611.2|216776.8|216626.8|216777.8|216627.8|216758.9|216608.9|23
1638233910000|2021-11-30 00:58:30|216775.2|216625.2|216774.8|216624.8|216777.5|216627.5|216774.1|216624.1|19
1638233920000|2021-11-30 00:58:40|216777.5|216627.5|216772.6|216622.6|216788.9|216638.9|216772.6|216622.6|24
1638233930000|2021-11-30 00:58:50|216777.5|216627.5|216771.2|216621.2|216778.5|216628.5|216771.2|216621.2|20
1638233940000|2021-11-30 00:59:00|216772.3|216622.3|216785.2|216635.2|216787.9|216637.9|216772.3|216622.3|26
1638233950000|2021-11-30 00:59:10|216785.5|216635.5|216776.5|216626.5|216788.4|216638.4|216771.7|216621.7|27
1638233960000|2021-11-30 00:59:20|216767.9|216617.9|216772|216622|216772|216622|216763.7|216613.7|19
1638233970000|2021-11-30 00:59:30|216770.5|216620.5|216779.5|216629.5|216788.8|216638.8|216770.5|216620.5|26
1638233980000|2021-11-30 00:59:40|216780.1|216630.1|216799.5|216649.5|216804.9|216654.9|216776|216626|23
1638233990000|2021-11-30 00:59:50|216803.9|216653.9|216796.5|216646.5|216803.9|216653.9|216796.2|216646.2|25
1638234000000|2021-11-30 01:00:00|216797.5|216647.5|216766.5|216616.5|216800.1|216650.1|216766.5|216616.5|35
1638234010000|2021-11-30 01:00:10|216767.5|216617.5|216787.1|216637.1|216788.5|216638.5|216757.8|216607.8|26
1638234020000|2021-11-30 01:00:20|216785.7|216635.7|216780.3|216630.3|216785.7|216635.7|216772.8|216622.8|23
1638234030000|2021-11-30 01:00:30|216786.7|216636.7|216767.1|216617.1|216786.9|216636.9|216767.1|216617.1|25
1638234040000|2021-11-30 01:00:40|216769.9|216619.9|216763.5|216613.5|216773.3|216623.3|216763.5|216613.5|34
1638234050000|2021-11-30 01:00:50|216767|216617|216762.2|216612.2|216768|216618|216761.4|216611.4|31
1638234060000|2021-11-30 01:01:00|216761.7|216611.7|216771.7|216621.7|216772.1|216622.1|216761.7|216611.7|31
1638234070000|2021-11-30 01:01:10|216771.1|216621.1|216777.4|216627.4|216777.5|216627.5|216770.8|216620.8|29
1638234080000|2021-11-30 01:01:20|216776.8|216626.8|216774|216624|216776.8|216626.8|216773.1|216623.1|23
1638234090000|2021-11-30 01:01:30|216773.9|216623.9|216790.8|216640.8|216796.6|216646.6|216773.1|216623.1|29
1638234100000|2021-11-30 01:01:40|216791.8|216641.8|216784.4|216634.4|216794.7|216644.7|216782.2|216632.2|25
1638234110000|2021-11-30 01:01:50|216783.5|216633.5|216785|216635|216785.9|216635.9|216783|216633|11
1638234120000|2021-11-30 01:02:00|216785.1|216635.1|216782.6|216632.6|216785.1|216635.1|216780.8|216630.8|14
1638234130000|2021-11-30 01:02:10|216783.3|216633.3|216789.6|216639.6|216790.8|216640.8|216782.4|216632.4|10
1638234140000|2021-11-30 01:02:20|216790.8|216640.8|216779|216629|216790.8|216640.8|216777.1|216627.1|7
1638234150000|2021-11-30 01:02:30|216779.9|216629.9|216781.6|216631.6|216797.2|216647.2|216779.9|216629.9|19
1638234160000|2021-11-30 01:02:40|216779|216629|216783.4|216633.4|216794.2|216644.2|216779|216629|9
1638234170000|2021-11-30 01:02:50|216788.6|216638.6|216788.5|216638.5|216789.7|216639.7|216788.5|216638.5|5
1638234180000|2021-11-30 01:03:00|216786.2|216636.2|216808.6|216658.6|216814.2|216664.2|216784.9|216634.9|18
1638234190000|2021-11-30 01:03:10|216808.7|216658.7|216817.3|216667.3|216817.5|216667.5|216806.4|216656.4|20
1638234200000|2021-11-30 01:03:20|216817.2|216667.2|216821.5|216671.5|216825.5|216675.5|216813.4|216663.4|15
1638234210000|2021-11-30 01:03:30|216821.8|216671.8|216795.7|216645.7|216821.8|216671.8|216794.4|216644.4|20
1638234220000|2021-11-30 01:03:40|216796.4|216646.4|216799.5|216649.5|216804.8|216654.8|216790.1|216640.1|19
1638234230000|2021-11-30 01:03:50|216800.1|216650.1|216782.5|216632.5|216800.1|216650.1|216780|216630|17
1638234240000|2021-11-30 01:04:00|216782.7|216632.7|216784.8|216634.8|216793.8|216643.8|216781.3|216631.3|27
1638234250000|2021-11-30 01:04:10|216783.5|216633.5|216787|216637|216787.6|216637.6|216777.4|216627.4|26
1638234260000|2021-11-30 01:04:20|216786.8|216636.8|216786.8|216636.8|216792.4|216642.4|216784.4|216634.4|21
1638234270000|2021-11-30 01:04:30|216795|216645|216776.6|216626.6|216795|216645|216774.2|216624.2|20
1638234280000|2021-11-30 01:04:40|216776.9|216626.9|216789|216639|216798.1|216648.1|216775.7|216625.7|23
1638234290000|2021-11-30 01:04:50|216789.2|216639.2|216785.6|216635.6|216792.6|216642.6|216782.4|216632.4|22
1638234300000|2021-11-30 01:05:00|216783.9|216633.9|216785.7|216635.7|216790.3|216640.3|216783.1|216633.1|27
1638234310000|2021-11-30 01:05:10|216784.5|216634.5|216782|216632|216786.5|216636.5|216782|216632|23
1638234320000|2021-11-30 01:05:20|216781.5|216631.5|216784.3|216634.3|216788.1|216638.1|216781.3|216631.3|31
1638234330000|2021-11-30 01:05:30|216785.1|216635.1|216785|216635|216786.7|216636.7|216781|216631|23
1638234340000|2021-11-30 01:05:40|216785.6|216635.6|216769.6|216619.6|216785.8|216635.8|216769.6|216619.6|26
1638234350000|2021-11-30 01:05:50|216770.3|216620.3|216769.9|216619.9|216775.2|216625.2|216767|216617|22
1638234360000|2021-11-30 01:06:00|216768.5|216618.5|216767.8|216617.8|216771.9|216621.9|216767.5|216617.5|15
1638234370000|2021-11-30 01:06:10|216767.6|216617.6|216773.9|216623.9|216774.6|216624.6|216765|216615|14
1638234380000|2021-11-30 01:06:20|216774.1|216624.1|216772.8|216622.8|216774.2|216624.2|216768.1|216618.1|12
1638234390000|2021-11-30 01:06:30|216772.6|216622.6|216767.7|216617.7|216772.6|216622.6|216765|216615|14
1638234400000|2021-11-30 01:06:40|216767.4|216617.4|216785.7|216635.7|216788.5|216638.5|216764.7|216614.7|27
1638234410000|2021-11-30 01:06:50|216785.9|216635.9|216789.1|216639.1|216792.2|216642.2|216783|216633|16
1638234420000|2021-11-30 01:07:00|216790.3|216640.3|216780|216630|216799.9|216649.9|216778.8|216628.8|24
1638234430000|2021-11-30 01:07:10|216778.5|216628.5|216781.2|216631.2|216782.4|216632.4|216778.5|216628.5|18
1638234440000|2021-11-30 01:07:20|216781.1|216631.1|216787.3|216637.3|216790|216640|216779.9|216629.9|14
1638234450000|2021-11-30 01:07:30|216787.4|216637.4|216786.9|216636.9|216787.7|216637.7|216786.1|216636.1|8
1638234460000|2021-11-30 01:07:40|216785.2|216635.2|216780|216630|216801.7|216651.7|216776.3|216626.3|18
1638234470000|2021-11-30 01:07:50|216778.6|216628.6|216780.5|216630.5|216782.2|216632.2|216777.1|216627.1|22
1638234480000|2021-11-30 01:08:00|216780.4|216630.4|216790.3|216640.3|216797.5|216647.5|216780.4|216630.4|21
1638234490000|2021-11-30 01:08:10|216791.7|216641.7|216794.2|216644.2|216811.2|216661.2|216790.5|216640.5|21
1638234500000|2021-11-30 01:08:20|216808.1|216658.1|216789.5|216639.5|216808.1|216658.1|216788|216638|23
1638234510000|2021-11-30 01:08:30|216796|216646|216782.7|216632.7|216796|216646|216782|216632|32
1638234520000|2021-11-30 01:08:40|216782.2|216632.2|216784.9|216634.9|216788|216638|216780|216630|31
1638234530000|2021-11-30 01:08:50|216784.4|216634.4|216784.4|216634.4|216787|216637|216781.4|216631.4|20
1638234540000|2021-11-30 01:09:00|216784.5|216634.5|216790.6|216640.6|216799.4|216649.4|216784|216634|23
1638234550000|2021-11-30 01:09:10|216789.2|216639.2|216790.3|216640.3|216793.7|216643.7|216785.6|216635.6|17
1638234560000|2021-11-30 01:09:20|216792|216642|216786.9|216636.9|216793.5|216643.5|216784.9|216634.9|24
1638234570000|2021-11-30 01:09:30|216788.1|216638.1|216772.3|216622.3|216789.3|216639.3|216766.8|216616.8|21
1638234580000|2021-11-30 01:09:40|216775|216625|216769.1|216619.1|216775|216625|216767|216617|14
1638234590000|2021-11-30 01:09:50|216768.9|216618.9|216773.7|216623.7|216777.7|216627.7|216768|216618|14
1638234600000|2021-11-30 01:10:00|216773.8|216623.8|216746.1|216596.1|216774.9|216624.9|216746.1|216596.1|23
1638234610000|2021-11-30 01:10:10|216746.4|216596.4|216745.2|216595.2|216746.5|216596.5|216741.5|216591.5|16
1638234620000|2021-11-30 01:10:20|216742.8|216592.8|216743.2|216593.2|216747.5|216597.5|216742.8|216592.8|12
1638234630000|2021-11-30 01:10:30|216744.2|216594.2|216740.3|216590.3|216749.2|216599.2|216739.4|216589.4|14
1638234640000|2021-11-30 01:10:40|216741.7|216591.7|216745.7|216595.7|216745.7|216595.7|216738.8|216588.8|13
1638234650000|2021-11-30 01:10:50|216747.1|216597.1|216767.8|216617.8|216777.8|216627.8|216742.4|216592.4|22
1638234660000|2021-11-30 01:11:00|216766.3|216616.3|216767|216617|216767|216617|216758.3|216608.3|13
1638234670000|2021-11-30 01:11:10|216767.2|216617.2|216793.6|216643.6|216811.7|216661.7|216762.6|216612.6|24
1638234680000|2021-11-30 01:11:20|216795.5|216645.5|216792.6|216642.6|216795.5|216645.5|216791.3|216641.3|10
1638234690000|2021-11-30 01:11:30|216788.7|216638.7|216792.3|216642.3|216792.3|216642.3|216788.5|216638.5|10
1638234700000|2021-11-30 01:11:40|216790.9|216640.9|216804.1|216654.1|216804.1|216654.1|216790|216640|7
1638234710000|2021-11-30 01:11:50|216801.1|216651.1|216794.3|216644.3|216801.1|216651.1|216794.1|216644.1|11
1638234720000|2021-11-30 01:12:00|216794.5|216644.5|216786.4|216636.4|216794.5|216644.5|216783.4|216633.4|15
1638234730000|2021-11-30 01:12:10|216786.2|216636.2|216784.5|216634.5|216789.7|216639.7|216784|216634|13
1638234740000|2021-11-30 01:12:20|216784.6|216634.6|216789.4|216639.4|216796|216646|216784.6|216634.6|11
1638234750000|2021-11-30 01:12:30|216790|216640|216785.2|216635.2|216790|216640|216785.2|216635.2|10
1638234760000|2021-11-30 01:12:40|216784.7|216634.7|216784.9|216634.9|216790.4|216640.4|216783.6|216633.6|7
1638234770000|2021-11-30 01:12:50|216785.1|216635.1|216798.3|216648.3|216807.5|216657.5|216785.1|216635.1|22
1638234780000|2021-11-30 01:13:00|216798.6|216648.6|216795.6|216645.6|216798.7|216648.7|216794.3|216644.3|10
1638234790000|2021-11-30 01:13:10|216795|216645|216785.7|216635.7|216795.8|216645.8|216779.1|216629.1|12
1638234800000|2021-11-30 01:13:20|216783.6|216633.6|216787.2|216637.2|216788.4|216638.4|216783.6|216633.6|12
1638234810000|2021-11-30 01:13:30|216790.4|216640.4|216786.7|216636.7|216790.4|216640.4|216784.1|216634.1|17
1638234820000|2021-11-30 01:13:40|216787.2|216637.2|216791.2|216641.2|216798.1|216648.1|216786|216636|18
1638234830000|2021-11-30 01:13:50|216791.7|216641.7|216795.9|216645.9|216799.9|216649.9|216791.7|216641.7|14
1638234840000|2021-11-30 01:14:00|216791.4|216641.4|216790.7|216640.7|216801.4|216651.4|216786.9|216636.9|17
1638234850000|2021-11-30 01:14:10|216786|216636|216791.6|216641.6|216796.2|216646.2|216785.9|216635.9|14
1638234860000|2021-11-30 01:14:20|216795.6|216645.6|216793.4|216643.4|216808.6|216658.6|216792.9|216642.9|11
1638234870000|2021-11-30 01:14:30|216794.2|216644.2|216778.7|216628.7|216794.2|216644.2|216778.4|216628.4|14
1638234880000|2021-11-30 01:14:40|216798.7|216648.7|216789.8|216639.8|216798.7|216648.7|216783.3|216633.3|9
1638234890000|2021-11-30 01:14:50|216790.7|216640.7|216790.8|216640.8|216790.8|216640.8|216790.2|216640.2|3
1638234900000|2021-11-30 01:15:00|216790.1|216640.1|216789.5|216639.5|216790.1|216640.1|216778.8|216628.8|20
1638234910000|2021-11-30 01:15:10|216790.4|216640.4|216812.2|216662.2|216817.9|216667.9|216782.9|216632.9|23
1638234920000|2021-11-30 01:15:20|216813.2|216663.2|216810|216660|216813.2|216663.2|216808|216658|16
1638234930000|2021-11-30 01:15:30|216809.6|216659.6|216790.9|216640.9|216811.3|216661.3|216788.4|216638.4|18
1638234940000|2021-11-30 01:15:40|216791.9|216641.9|216792.3|216642.3|216795.1|216645.1|216791.4|216641.4|15
1638234950000|2021-11-30 01:15:50|216791.9|216641.9|216799.5|216649.5|216799.5|216649.5|216788.8|216638.8|17
1638234960000|2021-11-30 01:16:00|216799.2|216649.2|216814.7|216664.7|216819.2|216669.2|216794.6|216644.6|25
1638234970000|2021-11-30 01:16:10|216815.5|216665.5|216821.6|216671.6|216823.3|216673.3|216810.1|216660.1|24
1638234980000|2021-11-30 01:16:20|216816.3|216666.3|216812|216662|216825.9|216675.9|216812|216662|13
1638234990000|2021-11-30 01:16:30|216812.4|216662.4|216812.6|216662.6|216818.2|216668.2|216811.9|216661.9|11
1638235000000|2021-11-30 01:16:40|216812.4|216662.4|216813.9|216663.9|216815|216665|216812.4|216662.4|8
1638235010000|2021-11-30 01:16:50|216813.7|216663.7|216832.9|216682.9|216833.2|216683.2|216813.7|216663.7|18
1638235020000|2021-11-30 01:17:00|216827.6|216677.6|216831.6|216681.6|216832.2|216682.2|216823.9|216673.9|19
1638235030000|2021-11-30 01:17:10|216833.5|216683.5|216833.8|216683.8|216834.1|216684.1|216833.3|216683.3|11
1638235040000|2021-11-30 01:17:20|216833.5|216683.5|216825.5|216675.5|216834.9|216684.9|216825.2|216675.2|21
1638235050000|2021-11-30 01:17:30|216829.8|216679.8|216829.9|216679.9|216832.9|216682.9|216826.3|216676.3|9
1638235060000|2021-11-30 01:17:40|216834.9|216684.9|216838.2|216688.2|216839.2|216689.2|216834.2|216684.2|8
1638235070000|2021-11-30 01:17:50|216833.9|216683.9|216831.5|216681.5|216836.4|216686.4|216826.6|216676.6|19
1638235080000|2021-11-30 01:18:00|216831.2|216681.2|216831.1|216681.1|216832.5|216682.5|216826.2|216676.2|9
1638235090000|2021-11-30 01:18:10|216830.3|216680.3|216831.3|216681.3|216833.4|216683.4|216823.5|216673.5|15
1638235100000|2021-11-30 01:18:20|216830.7|216680.7|216829.4|216679.4|216830.7|216680.7|216827.2|216677.2|6
1638235110000|2021-11-30 01:18:30|216822.6|216672.6|216823.7|216673.7|216829.1|216679.1|216822.6|216672.6|9
1638235120000|2021-11-30 01:18:40|216828.9|216678.9|216825.1|216675.1|216832.2|216682.2|216824.4|216674.4|13
1638235130000|2021-11-30 01:18:50|216825.4|216675.4|216828.5|216678.5|216828.8|216678.8|216822.8|216672.8|9
1638235140000|2021-11-30 01:19:00|216828.1|216678.1|216827.7|216677.7|216828.1|216678.1|216820.5|216670.5|21
1638235150000|2021-11-30 01:19:10|216827.2|216677.2|216829.4|216679.4|216831.4|216681.4|216824.1|216674.1|13
1638235160000|2021-11-30 01:19:20|216829|216679|216829.7|216679.7|216829.7|216679.7|216823.1|216673.1|10
1638235170000|2021-11-30 01:19:30|216829.6|216679.6|216837.8|216687.8|216839|216689|216829.2|216679.2|19
1638235180000|2021-11-30 01:19:40|216835.2|216685.2|216835.5|216685.5|216838.9|216688.9|216831.4|216681.4|11
1638235190000|2021-11-30 01:19:50|216835.9|216685.9|216838.1|216688.1|216838.1|216688.1|216834|216684|7
1638235200000|2021-11-30 01:20:00|216834.1|216684.1|216835.2|216685.2|216836|216686|216829.9|216679.9|11
1638235210000|2021-11-30 01:20:10|216834.6|216684.6|216837|216687|216837.3|216687.3|216828.4|216678.4|15
1638235220000|2021-11-30 01:20:20|216837.2|216687.2|216813|216663|216837.5|216687.5|216811.7|216661.7|23
1638235230000|2021-11-30 01:20:30|216810.9|216660.9|216821.3|216671.3|216821.3|216671.3|216810.9|216660.9|18
1638235240000|2021-11-30 01:20:40|216821.5|216671.5|216810.6|216660.6|216821.5|216671.5|216809|216659|17
1638235250000|2021-11-30 01:20:50|216811.4|216661.4|216843.5|216693.5|216847.4|216743.6|216793.6|216661.1|20
1638235260000|2021-11-30 01:21:00|216841.3|216691.3|216847|216697|216848|216698|216841.3|216691.3|16
1638235270000|2021-11-30 01:21:10|216847.4|216697.4|216845.6|216695.6|216847.4|216697.4|216844.8|216694.8|9
1638235280000|2021-11-30 01:21:20|216846.1|216696.1|216853.2|216703.2|216853.2|216703.2|216841.3|216691.3|17
1638235290000|2021-11-30 01:21:30|216854.1|216704.1|216851|216701|216855.6|216705.6|216849|216699|13
1638235300000|2021-11-30 01:21:40|216851.2|216701.2|216851.7|216701.7|216852.6|216702.6|216847.3|216697.3|9
1638235310000|2021-11-30 01:21:50|216851.3|216701.3|216855.5|216705.5|216857.2|216707.2|216848.9|216698.9|18
1638235320000|2021-11-30 01:22:00|216856|216706|216859.4|216709.4|216861|216711|216854|216704|22
1638235330000|2021-11-30 01:22:10|216856.8|216706.8|216855.5|216705.5|216856.8|216706.8|216846.8|216696.8|19
1638235340000|2021-11-30 01:22:20|216856.2|216706.2|216853.2|216703.2|216862.5|216712.5|216853.2|216703.2|14
1638235350000|2021-11-30 01:22:30|216854.4|216704.4|216857.9|216707.9|216858.1|216708.1|216854.4|216704.4|7
1638235360000|2021-11-30 01:22:40|216858.6|216708.6|216856.8|216706.8|216862.9|216712.9|216855.7|216705.7|18
1638235370000|2021-11-30 01:22:50|216856.7|216706.7|216863.5|216713.5|216863.7|216713.7|216855.4|216705.4|21
1638235380000|2021-11-30 01:23:00|216863.2|216713.2|216856|216706|216863.2|216713.2|216854.2|216704.2|15
1638235390000|2021-11-30 01:23:10|216856.7|216706.7|216857.3|216707.3|216859.7|216709.7|216854.2|216704.2|17
1638235400000|2021-11-30 01:23:20|216857.7|216707.7|216859.2|216709.2|216860.5|216710.5|216857.7|216707.7|10
1638235410000|2021-11-30 01:23:30|216865.1|216715.1|216860.7|216710.7|216865.1|216715.1|216860.3|216710.3|11
1638235420000|2021-11-30 01:23:40|216856.3|216706.3|216862.5|216712.5|216864|216714|216856.3|216706.3|6
1638235430000|2021-11-30 01:23:50|216862.6|216712.6|216860.8|216710.8|216868.2|216718.2|216860.8|216710.8|14
1638235440000|2021-11-30 01:24:00|216861.1|216711.1|216843.3|216693.3|216861.1|216711.1|216841.7|216691.7|19
1638235450000|2021-11-30 01:24:10|216843.2|216693.2|216833.8|216683.8|216843.6|216693.6|216827|216677|18
1638235460000|2021-11-30 01:24:20|216838.2|216688.2|216828|216678|216838.8|216688.8|216824.7|216674.7|18
1638235470000|2021-11-30 01:24:30|216828.4|216678.4|216821.8|216671.8|216828.4|216678.4|216821.8|216671.8|12
1638235480000|2021-11-30 01:24:40|216822.2|216672.2|216824.3|216674.3|216825.1|216675.1|216821.5|216671.5|21
1638235490000|2021-11-30 01:24:50|216824.2|216674.2|216824.7|216674.7|216825.4|216675.4|216823.1|216673.1|23
1638235500000|2021-11-30 01:25:00|216825.3|216675.3|216825.3|216675.3|216829.6|216679.6|216823|216673|19
1638235510000|2021-11-30 01:25:10|216826.8|216676.8|216826.9|216676.9|216826.9|216676.9|216825.3|216675.3|21
1638235520000|2021-11-30 01:25:20|216826.8|216676.8|216827|216677|216829.4|216679.4|216824.6|216674.6|20
1638235530000|2021-11-30 01:25:30|216826.6|216676.6|216827.1|216677.1|216828.8|216678.8|216825.9|216675.9|15
1638235540000|2021-11-30 01:25:40|216823.3|216673.3|216825.6|216675.6|216826.2|216676.2|216823.3|216673.3|11
1638235550000|2021-11-30 01:25:50|216826.2|216676.2|216829.9|216679.9|216830.4|216680.4|216826.2|216676.2|10
1638235560000|2021-11-30 01:26:00|216823.2|216673.2|216828.1|216678.1|216829.7|216679.7|216823.2|216673.2|19
1638235570000|2021-11-30 01:26:10|216828.4|216678.4|216832|216682|216833.9|216683.9|216827.5|216677.5|16
1638235580000|2021-11-30 01:26:20|216831.4|216681.4|216826.2|216676.2|216831.4|216681.4|216824.8|216674.8|23
1638235590000|2021-11-30 01:26:30|216825.4|216675.4|216779.7|216629.7|216826.3|216676.3|216779.7|216629.7|30
1638235600000|2021-11-30 01:26:40|216779.3|216629.3|216777.6|216627.6|216779.4|216629.4|216775|216625|12
1638235610000|2021-11-30 01:26:50|216775.7|216625.7|216771.3|216621.3|216776.6|216626.6|216768.3|216618.3|23
1638235620000|2021-11-30 01:27:00|216771.7|216621.7|216769.1|216619.1|216771.7|216621.7|216768.3|216618.3|24
1638235630000|2021-11-30 01:27:10|216769|216619|216766.8|216616.8|216769.5|216619.5|216766.8|216616.8|19
1638235640000|2021-11-30 01:27:20|216766.9|216616.9|216754.9|216604.9|216775.2|216625.2|216749.3|216599.3|17
1638235650000|2021-11-30 01:27:30|216755|216605|216693.7|216543.7|216759.9|216609.9|216693.7|216543.7|16
1638235660000|2021-11-30 01:27:40|216693.2|216543.2|216696.9|216546.9|216704.5|216554.5|216693.2|216543.2|20
1638235670000|2021-11-30 01:27:50|216697.4|216547.4|216696.5|216546.5|216697.4|216547.4|216694.6|216544.6|15
1638235680000|2021-11-30 01:28:00|216695.8|216545.8|216685.1|216535.1|216695.8|216545.8|216685.1|216535.1|15
1638235690000|2021-11-30 01:28:10|216691.5|216541.5|216691.4|216541.4|216692.5|216542.5|216683.2|216533.2|20
1638235700000|2021-11-30 01:28:20|216689.7|216539.7|216694.6|216544.6|216699.8|216549.8|216686.4|216536.4|21
1638235710000|2021-11-30 01:28:30|216695.8|216545.8|216701.2|216551.2|216705|216555|216692.8|216542.8|15
1638235720000|2021-11-30 01:28:40|216717.5|216567.5|216710.9|216560.9|216717.5|216567.5|216702.4|216552.4|29
1638235730000|2021-11-30 01:28:50|216710.4|216560.4|216691.4|216541.4|216710.4|216560.4|216688|216538|19
1638235740000|2021-11-30 01:29:00|216693.3|216543.3|216690.6|216540.6|216701|216551|216683.8|216533.8|22
1638235750000|2021-11-30 01:29:10|216691.9|216541.9|216694.5|216544.5|216697.4|216547.4|216691.5|216541.5|17
1638235760000|2021-11-30 01:29:20|216694.8|216544.8|216690.1|216540.1|216699.9|216549.9|216685.8|216535.8|18
1638235770000|2021-11-30 01:29:30|216691.5|216541.5|216710.9|216560.9|216713.3|216563.3|216688.1|216538.1|25
1638235780000|2021-11-30 01:29:40|216703.6|216553.6|216711|216561|216712.5|216562.5|216703.6|216553.6|27
1638235790000|2021-11-30 01:29:50|216711.3|216561.3|216724.2|216574.2|216727.3|216577.3|216706.2|216556.2|23
1638235800000|2021-11-30 01:30:00|216724.4|216574.4|216737.2|216587.2|216738.2|216588.2|216723.5|216573.5|26
1638235810000|2021-11-30 01:30:10|216735.7|216585.7|216736.9|216586.9|216738.1|216588.1|216735.1|216585.1|18
1638235820000|2021-11-30 01:30:20|216737.3|216587.3|216731.2|216581.2|216737.4|216587.4|216729.3|216579.3|17
1638235830000|2021-11-30 01:30:30|216736.5|216586.5|216725.6|216575.6|216736.5|216626.3|216674.6|216570.5|24
1638235840000|2021-11-30 01:30:40|216724.6|216574.6|216724.4|216574.4|216729.3|216579.3|216723.6|216573.6|29
1638235850000|2021-11-30 01:30:50|216723.8|216573.8|216724.5|216574.5|216728.6|216578.6|216723.8|216573.8|28
1638235860000|2021-11-30 01:31:00|216724.6|216574.6|216728.4|216578.4|216729.4|216579.4|216721.1|216571.1|29
1638235870000|2021-11-30 01:31:10|216729|216579|216731.1|216581.1|216732.2|216582.2|216727.8|216577.8|24
1638235880000|2021-11-30 01:31:20|216730|216580|216727.1|216577.1|216732.8|216582.8|216727.1|216577.1|18
1638235890000|2021-11-30 01:31:30|216725.9|216575.9|216720.8|216570.8|216732.8|216582.8|216720.8|216570.8|30
1638235900000|2021-11-30 01:31:40|216718|216568|216722.9|216572.9|216724.5|216574.5|216710|216560|32
1638235910000|2021-11-30 01:31:50|216723|216573|216719.8|216569.8|216723.1|216573.1|216719.6|216569.6|17
1638235920000|2021-11-30 01:32:00|216720.1|216570.1|216719.9|216569.9|216724.5|216574.5|216718.9|216568.9|32
1638235930000|2021-11-30 01:32:10|216720|216570|216739.4|216589.4|216742.1|216592.1|216719.5|216569.5|21
1638235940000|2021-11-30 01:32:20|216743.3|216593.3|216730.2|216580.2|216743.4|216593.4|216730.2|216580.2|13
1638235950000|2021-11-30 01:32:30|216730.1|216580.1|216729|216579|216733.3|216583.3|216727.6|216577.6|25
1638235960000|2021-11-30 01:32:40|216728.3|216578.3|216728.9|216578.9|216729|216579|216727.4|216577.4|16
1638235970000|2021-11-30 01:32:50|216725.2|216575.2|216728.9|216578.9|216735.2|216585.2|216725.1|216575.1|24
1638235980000|2021-11-30 01:33:00|216726.9|216576.9|216729.7|216579.7|216732.3|216582.3|216726.9|216576.9|23
1638235990000|2021-11-30 01:33:10|216729.6|216579.6|216728.1|216578.1|216734.7|216584.7|216728.1|216578.1|21
1638236000000|2021-11-30 01:33:20|216728.6|216578.6|216730.4|216580.4|216732|216582|216728.6|216578.6|21
1638236010000|2021-11-30 01:33:30|216730.7|216580.7|216724.5|216574.5|216731.1|216581.1|216724|216574|24
1638236020000|2021-11-30 01:33:40|216724.8|216574.8|216727.1|216577.1|216728|216578|216723.5|216573.5|16
1638236030000|2021-11-30 01:33:50|216727|216577|216738.3|216588.3|216740.6|216590.6|216724.9|216574.9|17
1638236040000|2021-11-30 01:34:00|216737.4|216587.4|216733.1|216583.1|216740.5|216590.5|216732.6|216582.6|13
1638236050000|2021-11-30 01:34:10|216734.6|216584.6|216759.8|216609.8|216759.8|216609.8|216731.4|216581.4|12
1638236060000|2021-11-30 01:34:20|216758.8|216608.8|216756.4|216606.4|216762.9|216612.9|216755.8|216605.8|25
1638236070000|2021-11-30 01:34:30|216758.7|216608.7|216762.7|216612.7|216763.2|216613.2|216758.3|216608.3|17
1638236080000|2021-11-30 01:34:40|216762.4|216612.4|216763.9|216613.9|216764|216614|216757.3|216607.3|13
1638236090000|2021-11-30 01:34:50|216756|216606|216734.1|216584.1|216766.9|216616.9|216734.1|216584.1|25
1638236100000|2021-11-30 01:35:00|216735|216585|216736.3|216586.3|216739|216589|216734|216584|12
1638236110000|2021-11-30 01:35:10|216736.5|216586.5|216753.8|216603.8|216753.8|216603.8|216736.5|216586.5|12
1638236120000|2021-11-30 01:35:20|216759.3|216609.3|216767.1|216617.1|216767.1|216617.1|216759.3|216609.3|15
1638236130000|2021-11-30 01:35:30|216765.2|216615.2|216759|216609|216765.6|216615.6|216759|216609|13
1638236140000|2021-11-30 01:35:40|216759.7|216609.7|216766.6|216616.6|216767.4|216617.4|216750.8|216600.8|23
1638236150000|2021-11-30 01:35:50|216766.2|216616.2|216765|216615|216766.2|216616.2|216756.7|216606.7|17
1638236160000|2021-11-30 01:36:00|216764.3|216614.3|216753.5|216603.5|216764.7|216614.7|216752.5|216602.5|20
1638236170000|2021-11-30 01:36:10|216754|216604|216752.7|216602.7|216754.8|216604.8|216750.5|216600.5|18
1638236180000|2021-11-30 01:36:20|216752.8|216602.8|216754.9|216604.9|216755.3|216605.3|216752.5|216602.5|10
1638236190000|2021-11-30 01:36:30|216755.1|216605.1|216739.4|216589.4|216757|216607|216735.4|216585.4|25
1638236200000|2021-11-30 01:36:40|216738|216588|216746.4|216596.4|216746.4|216596.4|216737|216587|14
1638236210000|2021-11-30 01:36:50|216744.3|216594.3|216745|216595|216746.7|216596.7|216739.2|216589.2|19
1638236220000|2021-11-30 01:37:00|216744.7|216594.7|216745.5|216595.5|216746.5|216596.5|216744.3|216594.3|16
1638236230000|2021-11-30 01:37:10|216745.1|216595.1|216744.8|216594.8|216745.7|216595.7|216744.2|216594.2|10
1638236240000|2021-11-30 01:37:20|216744|216594|216747.4|216597.4|216756.4|216606.4|216734.6|216584.6|20
1638236250000|2021-11-30 01:37:30|216748.6|216598.6|216750.9|216600.9|216752|216602|216748.6|216598.6|13
1638236260000|2021-11-30 01:37:40|216751|216601|216750.2|216600.2|216751|216601|216748.1|216598.1|14
1638236270000|2021-11-30 01:37:50|216750|216600|216751|216601|216754.4|216604.4|216748|216598|14
1638236280000|2021-11-30 01:38:00|216753.7|216603.7|216745.5|216595.5|216753.7|216603.7|216737.7|216587.7|20
1638236290000|2021-11-30 01:38:10|216744.4|216594.4|216752.4|216602.4|216756.9|216606.9|216744.4|216594.4|20
1638236300000|2021-11-30 01:38:20|216753.3|216603.3|216762.6|216612.6|216764|216614|216753|216603|15
1638236310000|2021-11-30 01:38:30|216769.5|216619.5|216754.3|216604.3|216769.5|216619.5|216754.2|216604.2|19
1638236320000|2021-11-30 01:38:40|216754.9|216604.9|216756.2|216606.2|216756.2|216606.2|216753.2|216603.2|13
1638236330000|2021-11-30 01:38:50|216757.1|216607.1|216754.8|216604.8|216757.1|216607.1|216754.6|216604.6|11
1638236340000|2021-11-30 01:39:00|216754.5|216604.5|216761.9|216611.9|216764.4|216614.4|216754.5|216604.5|10
1638236350000|2021-11-30 01:39:10|216766.4|216616.4|216763.2|216613.2|216769.6|216619.6|216763.2|216613.2|22
1638236360000|2021-11-30 01:39:20|216763.8|216613.8|216763.1|216613.1|216764.5|216614.5|216757.1|216607.1|13
1638236370000|2021-11-30 01:39:30|216763|216613|216756.7|216606.7|216764|216614|216751.2|216601.2|14
1638236380000|2021-11-30 01:39:40|216755.7|216605.7|216754.1|216604.1|216756.1|216606.1|216753.2|216603.2|16
1638236390000|2021-11-30 01:39:50|216755.8|216605.8|216752.7|216602.7|216755.8|216605.8|216752.7|216602.7|12
1638236400000|2021-11-30 01:40:00|216753.4|216603.4|216752.2|216602.2|216766|216616|216752.1|216602.1|18
1638236410000|2021-11-30 01:40:10|216754.3|216604.3|216753|216603|216755|216605|216751.8|216601.8|11
1638236420000|2021-11-30 01:40:20|216754.6|216604.6|216745.1|216595.1|216755.7|216605.7|216745.1|216595.1|16
1638236430000|2021-11-30 01:40:30|216738.6|216588.6|216739.4|216589.4|216739.4|216589.4|216734|216584|19
1638236440000|2021-11-30 01:40:40|216739|216589|216737.4|216587.4|216741.5|216591.5|216733.3|216583.3|22
1638236450000|2021-11-30 01:40:50|216738|216588|216736.5|216586.5|216738.2|216588.2|216733|216583|12
1638236460000|2021-11-30 01:41:00|216738.2|216588.2|216757.4|216607.4|216762.1|216612.1|216738.2|216588.2|25
1638236470000|2021-11-30 01:41:10|216755.7|216605.7|216752.8|216602.8|216759.9|216609.9|216751.2|216601.2|15
1638236480000|2021-11-30 01:41:20|216752.7|216602.7|216753|216603|216754.1|216604.1|216751.7|216601.7|14
1638236490000|2021-11-30 01:41:30|216752.7|216602.7|216759.1|216609.1|216763.9|216613.9|216752.5|216602.5|18
1638236500000|2021-11-30 01:41:40|216757.5|216607.5|216763.1|216613.1|216763.2|216613.2|216755.8|216605.8|27
1638236510000|2021-11-30 01:41:50|216762.3|216612.3|216759.1|216609.1|216762.3|216612.3|216754.9|216604.9|11
1638236520000|2021-11-30 01:42:00|216757.6|216607.6|216756.5|216606.5|216760.4|216610.4|216755.7|216605.7|18
1638236530000|2021-11-30 01:42:10|216756.7|216606.7|216757.9|216607.9|216760.1|216610.1|216756.5|216606.5|18
1638236540000|2021-11-30 01:42:20|216758.3|216608.3|216754.1|216604.1|216758.3|216608.3|216750.4|216600.4|19
1638236550000|2021-11-30 01:42:30|216754.5|216604.5|216752.3|216602.3|216755.6|216605.6|216752.3|216602.3|16
1638236560000|2021-11-30 01:42:40|216751.8|216601.8|216747.2|216597.2|216751.8|216601.8|216741.5|216591.5|12
1638236570000|2021-11-30 01:42:50|216748.8|216598.8|216748.6|216598.6|216748.8|216598.8|216745.9|216595.9|7
1638236580000|2021-11-30 01:43:00|216749.7|216599.7|216748.6|216598.6|216749.7|216599.7|216746.9|216596.9|15
1638236590000|2021-11-30 01:43:10|216743.2|216593.2|216736.9|216586.9|216743.2|216593.2|216735.7|216585.7|14
1638236600000|2021-11-30 01:43:20|216740.2|216590.2|216736.7|216586.7|216743.8|216593.8|216735.3|216585.3|12
1638236610000|2021-11-30 01:43:30|216734.8|216584.8|216732.7|216582.7|216738.4|216588.4|216732.2|216582.2|16
1638236620000|2021-11-30 01:43:40|216732.8|216582.8|216733.5|216583.5|216734.8|216584.8|216732.8|216582.8|13
1638236630000|2021-11-30 01:43:50|216733.6|216583.6|216720.8|216570.8|216733.8|216583.8|216720|216570|21
1638236640000|2021-11-30 01:44:00|216722.2|216572.2|216717.4|216567.4|216722.2|216572.2|216716|216566|19
1638236650000|2021-11-30 01:44:10|216715|216565|216717.3|216567.3|216717.4|216567.4|216715|216565|13
1638236660000|2021-11-30 01:44:20|216717.8|216567.8|216715.3|216565.3|216717.8|216567.8|216714.8|216564.8|13
1638236670000|2021-11-30 01:44:30|216715.5|216565.5|216712.7|216562.7|216720.3|216570.3|216707.9|216557.9|23
1638236680000|2021-11-30 01:44:40|216709.7|216559.7|216703.1|216553.1|216710.9|216560.9|216703.1|216553.1|12
1638236690000|2021-11-30 01:44:50|216706.3|216556.3|216705.1|216555.1|216707.3|216557.3|216702.7|216552.7|11
1638236700000|2021-11-30 01:45:00|216705|216555|216706.2|216556.2|216706.9|216556.9|216705|216555|15
1638236710000|2021-11-30 01:45:10|216707|216557|216704.7|216554.7|216707.2|216557.2|216703.3|216553.3|11
1638236720000|2021-11-30 01:45:20|216707.4|216557.4|216709.6|216559.6|216709.6|216559.6|216707.4|216557.4|14
1638236730000|2021-11-30 01:45:30|216710|216560|216707.9|216557.9|216710|216560|216707.8|216557.8|7
1638236740000|2021-11-30 01:45:40|216703.1|216553.1|216686.5|216536.5|216712.7|216562.7|216684.5|216534.5|20
1638236750000|2021-11-30 01:45:50|216684.5|216534.5|216679.2|216529.2|216688.3|216538.3|216669.6|216519.6|24
1638236760000|2021-11-30 01:46:00|216678.7|216528.7|216673.8|216523.8|216678.7|216528.7|216669.5|216519.5|22
1638236770000|2021-11-30 01:46:10|216674.5|216524.5|216669.8|216519.8|216674.5|216524.5|216669.8|216519.8|19
1638236780000|2021-11-30 01:46:20|216671|216521|216668.5|216518.5|216671|216521|216664.9|216514.9|9
1638236790000|2021-11-30 01:46:30|216671.6|216521.6|216665.6|216515.6|216671.6|216521.6|216664.7|216514.7|15
1638236800000|2021-11-30 01:46:40|216664.1|216514.1|216674|216524|216676.3|216526.3|216664.1|216514.1|17
1638236810000|2021-11-30 01:46:50|216674.2|216524.2|216668.2|216518.2|216674.3|216524.3|216665.2|216515.2|11
1638236820000|2021-11-30 01:47:00|216667.7|216517.7|216667.7|216517.7|216669.5|216519.5|216666.7|216516.7|10
1638236830000|2021-11-30 01:47:10|216667.8|216517.8|216671.4|216521.4|216675.3|216525.3|216667.8|216517.8|14
1638236840000|2021-11-30 01:47:20|216668|216518|216664.6|216514.6|216668|216518|216662.4|216512.4|14
1638236850000|2021-11-30 01:47:30|216664.5|216514.5|216667.6|216517.6|216670|216520|216663.9|216513.9|16
1638236860000|2021-11-30 01:47:40|216672.5|216522.5|216664.2|216514.2|216672.5|216522.5|216663.7|216513.7|11
1638236870000|2021-11-30 01:47:50|216664.9|216514.9|216669.3|216519.3|216669.3|216519.3|216662.8|216512.8|6
1638236880000|2021-11-30 01:48:00|216669.1|216519.1|216664.2|216514.2|216669.1|216519.1|216663.3|216513.3|11
1638236890000|2021-11-30 01:48:10|216665.3|216515.3|216688.6|216538.6|216693.7|216543.7|216665.3|216515.3|21
1638236900000|2021-11-30 01:48:20|216688.7|216538.7|216685.8|216535.8|216688.7|216538.7|216682.8|216532.8|13
1638236910000|2021-11-30 01:48:30|216685.7|216535.7|216684.9|216534.9|216690.2|216540.2|216684.6|216534.6|12
1638236920000|2021-11-30 01:48:40|216686.7|216536.7|216650.4|216500.4|216689.7|216539.7|216648.5|216498.5|17
1638236930000|2021-11-30 01:48:50|216648.6|216498.6|216656.4|216506.4|216657|216507|216648.6|216498.6|17
1638236940000|2021-11-30 01:49:00|216657.2|216507.2|216656.5|216506.5|216657.3|216507.3|216655.7|216505.7|9
1638236950000|2021-11-30 01:49:10|216656.9|216506.9|216657.5|216507.5|216657.6|216507.6|216656|216506|10
1638236960000|2021-11-30 01:49:20|216657.8|216507.8|216656.3|216506.3|216657.8|216507.8|216649|216499|7
1638236970000|2021-11-30 01:49:30|216656.1|216506.1|216655.2|216505.2|216656.4|216506.4|216652|216502|9
1638236980000|2021-11-30 01:49:40|216654.9|216504.9|216654.9|216504.9|216659.5|216509.5|216654.6|216504.6|11
1638236990000|2021-11-30 01:49:50|216655.4|216505.4|216654.6|216504.6|216655.8|216505.8|216652.1|216502.1|9
1638237000000|2021-11-30 01:50:00|216653.2|216503.2|216657.5|216507.5|216658.5|216508.5|216653.1|216503.1|11
1638237010000|2021-11-30 01:50:10|216657.7|216507.7|216654.2|216504.2|216661.2|216511.2|216654.2|216504.2|16
1638237020000|2021-11-30 01:50:20|216654.8|216504.8|216660.6|216510.6|216663.4|216513.4|216654.8|216504.8|23
1638237030000|2021-11-30 01:50:30|216661.5|216511.5|216661.5|216511.5|216664.6|216514.6|216659.5|216509.5|21
1638237040000|2021-11-30 01:50:40|216660.6|216510.6|216660.2|216510.2|216660.8|216510.8|216658.5|216508.5|12
1638237050000|2021-11-30 01:50:50|216661.2|216511.2|216655.6|216505.6|216661.2|216511.2|216654.9|216504.9|13
1638237060000|2021-11-30 01:51:00|216655.5|216505.5|216653.1|216503.1|216657|216507|216653.1|216503.1|13
1638237070000|2021-11-30 01:51:10|216656.7|216506.7|216653.8|216503.8|216656.7|216506.7|216650|216500|20
1638237080000|2021-11-30 01:51:20|216654.2|216504.2|216661.2|216511.2|216664.6|216514.6|216653.4|216503.4|27
1638237090000|2021-11-30 01:51:30|216661|216511|216659.6|216509.6|216661.2|216511.2|216659.6|216509.6|8
1638237100000|2021-11-30 01:51:40|216659.7|216509.7|216659.8|216509.8|216662.4|216512.4|216659.1|216509.1|14
1638237110000|2021-11-30 01:51:50|216660.4|216510.4|216659.9|216509.9|216660.8|216510.8|216658.4|216508.4|10
1638237120000|2021-11-30 01:52:00|216655.5|216505.5|216641.5|216491.5|216655.5|216505.5|216640.5|216490.5|16
1638237130000|2021-11-30 01:52:10|216640.8|216490.8|216641.2|216491.2|216643.7|216493.7|216640.8|216490.8|9
1638237140000|2021-11-30 01:52:20|216641.6|216491.6|216630.3|216480.3|216641.6|216491.6|216630.3|216480.3|15
1638237150000|2021-11-30 01:52:30|216630.5|216480.5|216622.6|216472.6|216631.2|216481.2|216621.7|216471.7|23
1638237160000|2021-11-30 01:52:40|216622.5|216472.5|216613.8|216463.8|216622.9|216518.3|216561.4|216463|18
1638237170000|2021-11-30 01:52:50|216612.5|216462.5|216613.2|216463.2|216617.3|216467.3|216612.4|216462.4|14
1638237180000|2021-11-30 01:53:00|216614.7|216464.7|216589.7|216439.7|216615.8|216465.8|216589.7|216439.7|18
1638237190000|2021-11-30 01:53:10|216588.6|216438.6|216588.4|216438.4|216592.2|216442.2|216585.8|216435.8|20
1638237200000|2021-11-30 01:53:20|216591.8|216441.8|216582.4|216432.4|216592|216442|216581.8|216431.8|17
1638237210000|2021-11-30 01:53:30|216582.5|216432.5|216582.5|216432.5|216588.1|216438.1|216578|216428|14
1638237220000|2021-11-30 01:53:40|216581.4|216431.4|216578.3|216428.3|216582.8|216432.8|216578.3|216428.3|13
1638237230000|2021-11-30 01:53:50|216578.6|216428.6|216580|216430|216580.1|216430.1|216578.4|216428.4|11
1638237240000|2021-11-30 01:54:00|216579.2|216429.2|216572.2|216422.2|216582.3|216432.3|216571.7|216421.7|16
1638237250000|2021-11-30 01:54:10|216575.5|216425.5|216578.7|216428.7|216579.5|216429.5|216573.5|216423.5|10
1638237260000|2021-11-30 01:54:20|216577.5|216427.5|216586.7|216436.7|216586.7|216436.7|216577.1|216427.1|7
1638237270000|2021-11-30 01:54:30|216580.9|216430.9|216581.1|216431.1|216581.4|216431.4|216573.6|216423.6|12
1638237280000|2021-11-30 01:54:40|216581|216431|216567.1|216417.1|216581.8|216431.8|216565.8|216415.8|12
1638237290000|2021-11-30 01:54:50|216572.8|216422.8|216569.5|216419.5|216578.2|216428.2|216566.9|216416.9|17
1638237300000|2021-11-30 01:55:00|216569.3|216419.3|216570.1|216420.1|216571.9|216421.9|216569.3|216419.3|15
1638237310000|2021-11-30 01:55:10|216569.7|216419.7|216574.3|216424.3|216574.4|216424.4|216569.6|216419.6|15
1638237320000|2021-11-30 01:55:20|216579.8|216429.8|216589|216439|216589.4|216480.8|216530.5|216427.8|25
1638237330000|2021-11-30 01:55:30|216589.2|216439.2|216599.8|216449.8|216600.6|216505.7|216550.7|216439.2|19
1638237340000|2021-11-30 01:55:40|216599.5|216449.5|216597|216447|216602.6|216452.6|216596.3|216446.3|17
1638237350000|2021-11-30 01:55:50|216597.1|216447.1|216599.4|216449.4|216599.4|216449.4|216596.6|216446.6|13
1638237360000|2021-11-30 01:56:00|216601.5|216451.5|216597.9|216447.9|216601.5|216451.5|216597.9|216447.9|9
1638237370000|2021-11-30 01:56:10|216597.7|216447.7|216553.4|216503.4|216604.2|216504.7|216544|216447.6|20
1638237380000|2021-11-30 01:56:20|216551.4|216501.4|216604.8|216454.8|216607.2|216501.4|216550|216452.8|24
1638237390000|2021-11-30 01:56:30|216605.5|216455.5|216604.3|216454.3|216607.2|216457.2|216604.1|216454.1|20
1638237400000|2021-11-30 01:56:40|216604.1|216454.1|216606.1|216456.1|216606.4|216456.4|216603.9|216453.9|12
1638237410000|2021-11-30 01:56:50|216605|216455|216553.1|216503.1|216605|216503.8|216551.2|216453|12
1638237420000|2021-11-30 01:57:00|216552.9|216502.9|216606.2|216456.2|216609|216504.6|216552.3|216455.8|14
1638237430000|2021-11-30 01:57:10|216604.8|216454.8|216610.3|216460.3|216610.3|216460.3|216604.8|216454.8|7
1638237440000|2021-11-30 01:57:20|216610.1|216460.1|216590.9|216440.9|216610.1|216499.6|216544.1|216440.3|15
1638237450000|2021-11-30 01:57:30|216591.2|216441.2|216589.4|216439.4|216591.4|216441.4|216585.7|216435.7|16
1638237460000|2021-11-30 01:57:40|216590.1|216440.1|216589.6|216439.6|216593.2|216443.2|216589.6|216439.6|9
1638237470000|2021-11-30 01:57:50|216589.3|216439.3|216590.7|216440.7|216590.9|216440.9|216589.3|216439.3|6
1638237480000|2021-11-30 01:58:00|216588.7|216438.7|216595.1|216445.1|216595.1|216445.1|216588.7|216438.7|13
1638237490000|2021-11-30 01:58:10|216594.7|216444.7|216616.3|216466.3|216619|216469|216594.5|216444.5|21
1638237500000|2021-11-30 01:58:20|216614.5|216464.5|216613.8|216463.8|216617.4|216467.4|216612.5|216462.5|10
1638237510000|2021-11-30 01:58:30|216616|216466|216577.8|216427.8|216616|216466|216577.3|216427.3|22
1638237520000|2021-11-30 01:58:40|216577.5|216427.5|216578.7|216428.7|216581.2|216431.2|216577.5|216427.5|14
1638237530000|2021-11-30 01:58:50|216578|216428|216575.5|216425.5|216580.7|216430.7|216572.7|216422.7|10
1638237540000|2021-11-30 01:59:00|216574.9|216424.9|216574.6|216424.6|216575.4|216425.4|216574.6|216424.6|13
1638237550000|2021-11-30 01:59:10|216574.4|216424.4|216614.9|216464.9|216614.9|216464.9|216574.4|216424.4|19
1638237560000|2021-11-30 01:59:20|216614.2|216464.2|216615.3|216465.3|216617.8|216467.8|216611.7|216461.7|15
1638237570000|2021-11-30 01:59:30|216615.4|216465.4|216612.1|216462.1|216615.4|216465.4|216612.1|216462.1|9
1638237580000|2021-11-30 01:59:40|216611.9|216461.9|216611.1|216461.1|216612.4|216462.4|216611.1|216461.1|10
1638237590000|2021-11-30 01:59:50|216611.8|216461.8|216611|216461|216612.1|216462.1|216610.3|216460.3|8
1638237600000|2021-11-30 02:00:00|216604.9|216454.9|216611.6|216461.6|216614.3|216464.3|216604.9|216454.9|22
1638237610000|2021-11-30 02:00:10|216610.7|216460.7|216594.1|216444.1|216612.8|216462.8|216590.4|216440.4|13
1638237620000|2021-11-30 02:00:20|216595.4|216445.4|216582.3|216432.3|216595.4|216496.5|216545.5|216432.2|15
1638237630000|2021-11-30 02:00:30|216581.4|216431.4|216521.5|216371.5|216587.5|216437.5|216470.6|216371.1|26
1638237640000|2021-11-30 02:00:40|216471.2|216421.2|216468.1|216418.1|216471.2|216421.2|216466.9|216416.9|15
1638237650000|2021-11-30 02:00:50|216467.5|216417.5|216526.2|216376.2|216526.6|216424.8|216467.5|216375.3|15
1638237660000|2021-11-30 02:01:00|216526|216376|216521.3|216371.3|216527.2|216424|216474|216363.2|18
1638237670000|2021-11-30 02:01:10|216525.1|216375.1|216524.4|216374.4|216525.6|216375.6|216524|216374|14
1638237680000|2021-11-30 02:01:20|216524.6|216374.6|216512.5|216362.5|216525.3|216375.3|216511.7|216361.7|17
1638237690000|2021-11-30 02:01:30|216510.7|216360.7|216522.9|216372.9|216524.7|216425.6|216474.6|216360.7|24
1638237700000|2021-11-30 02:01:40|216522.7|216372.7|216505|216455|216541.9|216459.4|216501.2|216372.7|19
1638237710000|2021-11-30 02:01:50|216555|216405|216554.8|216404.8|216555|216405|216554.7|216404.7|4
1638237720000|2021-11-30 02:02:00|216556.2|216406.2|216505.4|216455.4|216556.2|216456.3|216505.4|216406.2|6
1638237730000|2021-11-30 02:02:10|216504.9|216454.9|216552.3|216402.3|216552.5|216454.9|216502.4|216402.3|7
1638237740000|2021-11-30 02:02:20|216552.1|216402.1|216483.8|216433.8|216553|216455.4|216482.1|216380.3|13
1638237750000|2021-11-30 02:02:30|216533.4|216383.4|216539.2|216389.2|216542.4|216392.4|216529.9|216379.9|13
1638237760000|2021-11-30 02:02:40|216537.2|216387.2|216530.9|216380.9|216537.2|216455.9|216500.9|216380.9|14
1638237770000|2021-11-30 02:02:50|216479.3|216429.3|216533.8|216383.8|216533.8|216430.4|216479.3|216380.3|13
1638237780000|2021-11-30 02:03:00|216533.9|216383.9|216481.8|216431.8|216534.5|216435|216481.6|216383.1|16
1638237790000|2021-11-30 02:03:10|216482|216432|216540.4|216390.4|216548.5|216449.7|216482|216390.4|17
1638237800000|2021-11-30 02:03:20|216540.7|216390.7|216539.7|216389.7|216540.7|216390.7|216539|216389|14
1638237810000|2021-11-30 02:03:30|216539.8|216389.8|216538.3|216388.3|216540.2|216390.2|216537.5|216387.5|7
1638237820000|2021-11-30 02:03:40|216538.2|216388.2|216500.6|216450.6|216556.6|216454.4|216500.6|216387|21
1638237830000|2021-11-30 02:03:50|216499.8|216449.8|216553.5|216403.5|216553.5|216450.5|216499.8|216398.5|10
1638237840000|2021-11-30 02:04:00|216552.4|216402.4|216548.2|216398.2|216553.1|216403.1|216547.6|216397.6|10
1638237850000|2021-11-30 02:04:10|216550.5|216400.5|216551.6|216401.6|216553.5|216403.5|216548|216398|14
1638237860000|2021-11-30 02:04:20|216546.9|216396.9|216501.8|216451.8|216551.2|216451.8|216501.8|216396.9|8
1638237870000|2021-11-30 02:04:30|216501.1|216451.1|216552.3|216402.3|216553.6|216451.8|216500.8|216400.6|11
1638237880000|2021-11-30 02:04:40|216551.2|216401.2|216499.2|216449.2|216553.2|216457|216498.4|216400.2|16
1638237890000|2021-11-30 02:04:50|216500|216450|216551.6|216401.6|216551.6|216450|216499.2|216399.4|6
1638237900000|2021-11-30 02:05:00|216550.2|216400.2|216551.4|216401.4|216551.8|216401.8|216550.2|216400.2|5
1638237910000|2021-11-30 02:05:10|216551.5|216401.5|216503.8|216453.8|216552.7|216453.8|216503.8|216401.5|3
1638237920000|2021-11-30 02:05:20|216503.2|216453.2|216501.3|216451.3|216551.2|216457.9|216500|216397.6|16
1638237930000|2021-11-30 02:05:30|216500.8|216450.8|216539.3|216389.3|216555|216458.2|216488.7|216389.3|13
1638237940000|2021-11-30 02:05:40|216538.5|216388.5|216536.1|216386.1|216540.7|216441|216491|216384.9|18
1638237950000|2021-11-30 02:05:50|216536.2|216386.2|216536.2|216386.2|216537.4|216387.4|216535.2|216385.2|19
1638237960000|2021-11-30 02:06:00|216536.4|216386.4|216535.6|216385.6|216536.5|216386.5|216534.9|216384.9|19
1638237970000|2021-11-30 02:06:10|216535.7|216385.7|216536.5|216386.5|216536.8|216386.8|216534.7|216384.7|11
1638237980000|2021-11-30 02:06:20|216535.8|216385.8|216537.4|216387.4|216537.8|216387.8|216535.8|216385.8|9
1638237990000|2021-11-30 02:06:30|216538.8|216388.8|216550.7|216400.7|216550.7|216453.8|216498.6|216388.8|14
1638238000000|2021-11-30 02:06:40|216551.4|216401.4|216543|216393|216551.7|216401.7|216543|216393|11
1638238010000|2021-11-30 02:06:50|216542.8|216392.8|216542.6|216392.6|216543.8|216393.8|216542.2|216392.2|16
1638238020000|2021-11-30 02:07:00|216545.5|216395.5|216544.5|216394.5|216545.6|216395.6|216542.4|216392.4|13
1638238030000|2021-11-30 02:07:10|216549.5|216399.5|216542.4|216392.4|216549.5|216399.5|216542.4|216392.4|9
1638238040000|2021-11-30 02:07:20|216542.1|216392.1|216544.3|216394.3|216544.3|216394.3|216541.8|216391.8|6
1638238050000|2021-11-30 02:07:30|216543.7|216393.7|216542.6|216392.6|216545.8|216395.8|216542.1|216392.1|8
1638238060000|2021-11-30 02:07:40|216544|216394|216498.7|216448.7|216554|216451.6|216496.3|216394|16
1638238070000|2021-11-30 02:07:50|216496.7|216446.7|216492.6|216442.6|216543|216455.3|216491.7|216389.9|18
1638238080000|2021-11-30 02:08:00|216540.9|216390.9|216496.5|216446.5|216545|216448.4|216496.5|216386.3|17
1638238090000|2021-11-30 02:08:10|216497.2|216447.2|216538|216388|216560.5|216449.7|216495.3|216388|20
1638238100000|2021-11-30 02:08:20|216541.5|216391.5|216542.3|216392.3|216543.3|216393.3|216531.6|216381.6|14
1638238110000|2021-11-30 02:08:30|216542.1|216392.1|216505|216455|216542.2|216455|216501.5|216390.7|13
1638238120000|2021-11-30 02:08:40|216505.3|216455.3|216529.2|216379.2|216529.3|216455.3|216503.2|216370|14
1638238130000|2021-11-30 02:08:50|216529.3|216379.3|216479|216429|216530.6|216430|216478.9|216378.5|17
1638238140000|2021-11-30 02:09:00|216479.1|216429.1|216528.2|216378.2|216528.2|216435.8|216479.1|216376.6|9
1638238150000|2021-11-30 02:09:10|216528.1|216378.1|216523.8|216373.8|216528.4|216378.4|216515.6|216365.6|14
1638238160000|2021-11-30 02:09:20|216524.2|216374.2|216518.6|216368.6|216524.2|216374.2|216517.4|216367.4|14
1638238170000|2021-11-30 02:09:30|216518.5|216368.5|216526.4|216376.4|216527.6|216377.6|216518|216368|14
1638238180000|2021-11-30 02:09:40|216526.5|216376.5|216546.9|216396.9|216551.1|216401.1|216525.5|216375.5|19
1638238190000|2021-11-30 02:09:50|216547.1|216397.1|216544.6|216394.6|216547.1|216397.1|216541.4|216391.4|8
1638238200000|2021-11-30 02:10:00|216544|216394|216544.6|216394.6|216544.6|216394.6|216542.5|216392.5|14
1638238210000|2021-11-30 02:10:10|216544.7|216394.7|216564.4|216414.4|216564.8|216414.8|216544.5|216394.5|16
1638238220000|2021-11-30 02:10:20|216564.6|216414.6|216548.3|216398.3|216566.4|216416.4|216548.3|216398.3|12
1638238230000|2021-11-30 02:10:30|216557.2|216407.2|216546|216396|216557.2|216407.2|216545.8|216395.8|13
1638238240000|2021-11-30 02:10:40|216545.9|216395.9|216544.8|216394.8|216546.2|216396.2|216543.4|216393.4|11
1638238250000|2021-11-30 02:10:50|216544.9|216394.9|216544.4|216394.4|216544.9|216394.9|216544.3|216394.3|5
1638238260000|2021-11-30 02:11:00|216544.6|216394.6|216546.2|216396.2|216547.6|216397.6|216544|216394|14
1638238270000|2021-11-30 02:11:10|216543.5|216393.5|216543.1|216393.1|216543.8|216393.8|216543.1|216393.1|4
1638238280000|2021-11-30 02:11:20|216542.7|216392.7|216471.8|216421.8|216544.7|216425|216471.8|216373.7|19
1638238290000|2021-11-30 02:11:30|216472.2|216422.2|216520.7|216370.7|216521.5|216422.2|216467.8|216370.7|19
1638238300000|2021-11-30 02:11:40|216521|216371|216525.8|216375.8|216526.8|216376.8|216521|216371|13
1638238310000|2021-11-30 02:11:50|216526.1|216376.1|216527.1|216377.1|216527.1|216377.1|216526.1|216376.1|10
1638238320000|2021-11-30 02:12:00|216526.8|216376.8|216529.1|216379.1|216529.1|216428.3|216471|216373.5|9
1638238330000|2021-11-30 02:12:10|216527.6|216377.6|216523.4|216373.4|216528.5|216427.7|216477.7|216365.7|9
1638238340000|2021-11-30 02:12:20|216524.9|216374.9|216528|216378|216528.5|216378.5|216521.7|216371.7|19
1638238350000|2021-11-30 02:12:30|216527.8|216377.8|216550.3|216400.3|216550.3|216450.4|216500.4|216377.8|6
1638238360000|2021-11-30 02:12:40|216550.1|216400.1|216554.2|216404.2|216560.3|216459.1|216504.4|216393|21
1638238370000|2021-11-30 02:12:50|216554.6|216404.6|216553.1|216403.1|216554.6|216404.6|216551.4|216401.4|6
1638238380000|2021-11-30 02:13:00|216553.3|216403.3|216557.5|216407.5|216564.9|216414.9|216553.3|216403.3|6
1638238390000|2021-11-30 02:13:10|216560.8|216410.8|216556.8|216406.8|216560.8|216410.8|216551.1|216401.1|12
1638238400000|2021-11-30 02:13:20|216553.4|216403.4|216555.8|216405.8|216555.8|216405.8|216550.5|216400.5|12
1638238410000|2021-11-30 02:13:30|216553.2|216403.2|216551.4|216401.4|216553.2|216403.2|216549.8|216399.8|11
1638238420000|2021-11-30 02:13:40|216550.8|216400.8|216553.8|216403.8|216556.9|216406.9|216549.8|216399.8|9
1638238430000|2021-11-30 02:13:50|216554.6|216404.6|216555.5|216405.5|216556.9|216406.9|216553.2|216403.2|11
1638238440000|2021-11-30 02:14:00|216553|216403|216519.2|216469.2|216571.5|216469.2|216506.6|216402.8|14
1638238450000|2021-11-30 02:14:10|216531.5|216481.5|216567.9|216417.9|216568.5|216481.5|216531.5|216413.9|12
1638238460000|2021-11-30 02:14:20|216552|216402|216562.3|216412.3|216562.3|216412.3|216546.2|216396.2|14
1638238470000|2021-11-30 02:14:30|216558.3|216408.3|216558.4|216408.4|216561.3|216411.3|216554.9|216404.9|18
1638238480000|2021-11-30 02:14:40|216559.5|216409.5|216554.6|216404.6|216559.5|216409.5|216552.6|216402.6|14
1638238490000|2021-11-30 02:14:50|216555.4|216405.4|216556.6|216406.6|216559.5|216409.5|216554.4|216404.4|6
1638238500000|2021-11-30 02:15:00|216558.3|216408.3|216539.5|216389.5|216560.9|216410.9|216538.6|216388.6|20
1638238510000|2021-11-30 02:15:10|216541|216391|216553.1|216403.1|216562|216455|216504|216390|13
1638238520000|2021-11-30 02:15:20|216552.6|216402.6|216553|216403|216555.6|216405.6|216552.6|216402.6|10
1638238530000|2021-11-30 02:15:30|216555.8|216405.8|216541.7|216391.7|216555.8|216405.8|216539.2|216389.2|22
1638238540000|2021-11-30 02:15:40|216538.8|216388.8|216540.2|216390.2|216540.2|216390.2|216536.3|216386.3|18
1638238550000|2021-11-30 02:15:50|216539|216389|216537|216387|216539.1|216389.1|216536|216386|14
1638238560000|2021-11-30 02:16:00|216536.5|216386.5|216551.4|216401.4|216557.8|216457.4|216504.2|216386.5|18
1638238570000|2021-11-30 02:16:10|216551.1|216401.1|216555.7|216405.7|216556.1|216406.1|216550.2|216400.2|13
1638238580000|2021-11-30 02:16:20|216557.4|216407.4|216550.2|216400.2|216557.4|216407.4|216550|216400|16
1638238590000|2021-11-30 02:16:30|216550.5|216400.5|216551.5|216401.5|216554.4|216404.4|216545.5|216395.5|11
1638238600000|2021-11-30 02:16:40|216554.6|216404.6|216553.9|216403.9|216557.1|216407.1|216551.8|216401.8|8
1638238610000|2021-11-30 02:16:50|216552|216402|216550|216400|216552|216402|216542.2|216392.2|19
1638238620000|2021-11-30 02:17:00|216555.1|216405.1|216542.7|216392.7|216555.1|216405.1|216542.7|216392.7|12
1638238630000|2021-11-30 02:17:10|216543.5|216393.5|216550.9|216400.9|216556.8|216455.3|216496.7|216393.5|15
1638238640000|2021-11-30 02:17:20|216551.7|216401.7|216552.2|216402.2|216554.8|216404.8|216551.7|216401.7|11
1638238650000|2021-11-30 02:17:30|216551.3|216401.3|216547.4|216397.4|216551.6|216401.6|216547.4|216397.4|9
1638238660000|2021-11-30 02:17:40|216547.2|216397.2|216549.1|216399.1|216549.3|216399.3|216546.4|216396.4|9
1638238670000|2021-11-30 02:17:50|216549.6|216399.6|216568.7|216418.7|216568.8|216418.8|216549|216399|13
1638238680000|2021-11-30 02:18:00|216568|216418|216567.5|216417.5|216569.4|216419.4|216566.2|216416.2|16
1638238690000|2021-11-30 02:18:10|216568.8|216418.8|216564.4|216414.4|216568.8|216418.8|216564.4|216414.4|5
1638238700000|2021-11-30 02:18:20|216564.6|216414.6|216565.2|216415.2|216565.2|216415.2|216564.2|216414.2|10
1638238710000|2021-11-30 02:18:30|216516|216466|216514.7|216464.7|216516|216466|216513.1|216463.1|9
1638238720000|2021-11-30 02:18:40|216514.9|216464.9|216563.9|216413.9|216565.5|216467.4|216508.2|216408.7|17
1638238730000|2021-11-30 02:18:50|216552.6|216402.6|216551.1|216401.1|216552.7|216451.3|216501.3|216399.1|19
1638238740000|2021-11-30 02:19:00|216551.4|216401.4|216515.5|216465.5|216551.8|216465.5|216513.2|216400.7|17
1638238750000|2021-11-30 02:19:10|216516.5|216466.5|216568.8|216418.8|216577.7|216468.1|216513.5|216412.9|15
1638238760000|2021-11-30 02:19:20|216569|216419|216555.8|216405.8|216571.5|216457|216506.1|216404.9|16
1638238770000|2021-11-30 02:19:30|216553.7|216403.7|216507.2|216457.2|216555.5|216457.2|216507.1|216403.7|7
1638238780000|2021-11-30 02:19:40|216506.1|216456.1|216556.9|216406.9|216556.9|216457.5|216506.1|216406.6|7
1638238790000|2021-11-30 02:19:50|216555.7|216405.7|216501.5|216451.5|216555.7|216451.5|216501.5|216401.3|9
1638238800000|2021-11-30 02:20:00|216501.7|216451.7|216551.4|216401.4|216552.2|216451.7|216501.6|216401.3|9
1638238810000|2021-11-30 02:20:10|216551.6|216401.6|216542.7|216392.7|216551.6|216401.6|216541.5|216391.5|14
1638238820000|2021-11-30 02:20:20|216542.6|216392.6|216541.1|216391.1|216543.5|216393.5|216541.1|216391.1|7
1638238830000|2021-11-30 02:20:30|216541|216391|216558.9|216408.9|216560|216410|216541|216391|14
1638238840000|2021-11-30 02:20:40|216559.2|216409.2|216566.3|216416.3|216570.8|216466.4|216516.4|216407.7|12
1638238850000|2021-11-30 02:20:50|216574.7|216424.7|216568.3|216418.3|216574.7|216424.7|216565.4|216415.4|16
1638238860000|2021-11-30 02:21:00|216567.9|216417.9|216568.1|216418.1|216568.3|216418.3|216567.9|216417.9|7
1638238870000|2021-11-30 02:21:10|216567.1|216417.1|216513.4|216463.4|216568.2|216463.5|216512.6|216416.9|9
1638238880000|2021-11-30 02:21:20|216513.5|216463.5|216564.8|216414.8|216565.2|216467.1|216513.5|216414.8|9
1638238890000|2021-11-30 02:21:30|216564.5|216414.5|216515|216465|216566.5|216466.2|216512.1|216409.9|13
1638238900000|2021-11-30 02:21:40|216515.1|216465.1|216570.2|216420.2|216570.2|216465.1|216513.7|216414.9|7
1638238910000|2021-11-30 02:21:50|216570.6|216420.6|216566|216416|216570.8|216420.8|216562.9|216412.9|16
1638238920000|2021-11-30 02:22:00|216566.2|216416.2|216505.9|216455.9|216566.2|216455.9|216505.9|216401.5|16
1638238930000|2021-11-30 02:22:10|216503.7|216453.7|216556.8|216406.8|216557.7|216457.9|216503.7|216406.8|10
1638238940000|2021-11-30 02:22:20|216557|216407|216555.2|216405.2|216559.3|216409.3|216554.1|216404.1|10
1638238950000|2021-11-30 02:22:30|216554.6|216404.6|216554.1|216404.1|216556.1|216449.3|216499.3|216401.2|9
1638238960000|2021-11-30 02:22:40|216497.2|216447.2|216500.3|216450.3|216501.6|216451.6|216497.2|216447.2|11
1638238970000|2021-11-30 02:22:50|216499.7|216449.7|216498.3|216448.3|216500|216450|216498.3|216448.3|10
1638238980000|2021-11-30 02:23:00|216498.8|216448.8|216513.4|216463.4|216564.1|216463.9|216498.7|216407.3|11
1638238990000|2021-11-30 02:23:10|216513.5|216463.5|216512.8|216462.8|216513.5|216463.5|216512.2|216462.2|6
1638239000000|2021-11-30 02:23:20|216514.5|216464.5|216515.6|216465.6|216578.1|216470.1|216511.3|216406.5|10
1638239010000|2021-11-30 02:23:30|216532.6|216482.6|216523|216473|216532.6|216482.6|216522.7|216472.7|11
1638239020000|2021-11-30 02:23:40|216522|216472|216504.7|216454.7|216528.6|216478.6|216503|216453|19
1638239030000|2021-11-30 02:23:50|216504.6|216454.6|216496.8|216446.8|216543.2|216454.6|216486.9|216390.4|17
1638239040000|2021-11-30 02:24:00|216495|216445|216497.9|216447.9|216497.9|216447.9|216495|216445|11
1638239050000|2021-11-30 02:24:10|216497.8|216447.8|216546.6|216396.6|216547.5|216447.9|216497.8|216396.6|5
1638239060000|2021-11-30 02:24:20|216546.4|216396.4|216497.9|216447.9|216547|216448.2|216497.8|216396.4|7
1638239070000|2021-11-30 02:24:30|216499.7|216449.7|216498.7|216448.7|216499.7|216449.7|216498.7|216448.7|8
1638239080000|2021-11-30 02:24:40|216498.1|216448.1|216496.8|216446.8|216499.3|216449.3|216496.8|216446.8|6
1638239090000|2021-11-30 02:24:50|216541.6|216391.6|216550|216400|216551.3|216449|216499|216391.6|16
1638239100000|2021-11-30 02:25:00|216549.2|216399.2|216546.7|216396.7|216549.8|216399.8|216545.6|216395.6|13
1638239110000|2021-11-30 02:25:10|216546.8|216396.8|216548.6|216398.6|216549|216399|216546.8|216396.8|6
1638239120000|2021-11-30 02:25:20|216501.2|216451.2|216498.9|216448.9|216501.6|216451.6|216498.9|216448.9|6
1638239130000|2021-11-30 02:25:30|216499.2|216449.2|216499.8|216449.8|216500.2|216450.2|216498.5|216448.5|6
1638239140000|2021-11-30 02:25:40|216498.6|216448.6|216502.9|216452.9|216505.3|216455.3|216498.6|216448.6|6
1638239150000|2021-11-30 02:25:50|216502|216452|216493.3|216443.3|216502|216452|216493.3|216443.3|13
1638239160000|2021-11-30 02:26:00|216494.3|216444.3|216556.6|216406.6|216561|216459.2|216494.3|216394.8|19
1638239170000|2021-11-30 02:26:10|216556.4|216406.4|216561|216411|216565|216415|216556.4|216406.4|10
1638239180000|2021-11-30 02:26:20|216560.9|216410.9|216517.1|216467.1|216564.9|216469.6|216517.1|216410.7|10
1638239190000|2021-11-30 02:26:30|216515.8|216465.8|216518.4|216468.4|216519.8|216469.8|216514.5|216464.5|13
1638239200000|2021-11-30 02:26:40|216518.9|216468.9|216512.3|216462.3|216518.9|216468.9|216511|216461|15
1638239210000|2021-11-30 02:26:50|216516|216466|216513|216463|216516|216466|216511.9|216461.9|10
1638239220000|2021-11-30 02:27:00|216563|216413|216552.9|216502.9|216567|216503.5|216542.5|216413|17
1638239230000|2021-11-30 02:27:10|216546.3|216496.3|216534.4|216484.4|216546.3|216496.3|216528.6|216478.6|19
1638239240000|2021-11-30 02:27:20|216533.4|216483.4|216529|216479|216533.7|216483.7|216526.7|216476.7|26
1638239250000|2021-11-30 02:27:30|216529.4|216479.4|216527.7|216477.7|216530.2|216480.2|216519|216469|25
1638239260000|2021-11-30 02:27:40|216527.6|216477.6|216529.3|216479.3|216529.3|216479.3|216517.8|216467.8|16
1638239270000|2021-11-30 02:27:50|216529.5|216479.5|216529.2|216479.2|216530.4|216480.4|216528.7|216478.7|9
1638239280000|2021-11-30 02:28:00|216532.5|216482.5|216511.3|216461.3|216565|216486.3|216511|216411.4|33
1638239290000|2021-11-30 02:28:10|216511.6|216461.6|216511.6|216461.6|216513.3|216463.3|216511.4|216461.4|12
1638239300000|2021-11-30 02:28:20|216511.8|216461.8|216513.5|216463.5|216513.5|216463.5|216511.8|216461.8|13
1638239310000|2021-11-30 02:28:30|216513.4|216463.4|216507.7|216457.7|216513.4|216463.4|216507.5|216457.5|14
1638239320000|2021-11-30 02:28:40|216507.5|216457.5|216503.1|216453.1|216508.1|216458.1|216503|216453|14
1638239330000|2021-11-30 02:28:50|216503|216453|216500.3|216450.3|216503|216453|216499.8|216449.8|10
1638239340000|2021-11-30 02:29:00|216500.7|216450.7|216498.1|216448.1|216550.1|216451.6|216497.5|216398.5|17
1638239350000|2021-11-30 02:29:10|216498.7|216448.7|216500.8|216450.8|216500.8|216450.8|216498.6|216448.6|10
1638239360000|2021-11-30 02:29:20|216501|216451|216495.4|216445.4|216501|216451|216495.4|216445.4|8
1638239370000|2021-11-30 02:29:30|216496.3|216446.3|216553.3|216403.3|216554.2|216446.3|216495.1|216399.3|9
1638239380000|2021-11-30 02:29:40|216554.3|216404.3|216494|216444|216554.3|216452.8|216494|216402.4|9
1638239390000|2021-11-30 02:29:50|216553.1|216403.1|216544.8|216394.8|216553.1|216403.1|216543.4|216393.4|7
1638239400000|2021-11-30 02:30:00|216542.4|216392.4|216473|216423|216548.7|216423|216470.2|216375.1|23
1638239410000|2021-11-30 02:30:10|216472.8|216422.8|216525.8|216375.8|216526.8|216422.8|216472.8|216375.8|16
1638239420000|2021-11-30 02:30:20|216525.7|216375.7|216527.5|216377.5|216528.1|216378.1|216525.7|216375.7|19
1638239430000|2021-11-30 02:30:30|216527.4|216377.4|216526.5|216376.5|216527.4|216377.4|216526.4|216376.4|16
1638239440000|2021-11-30 02:30:40|216526.6|216376.6|216476.8|216426.8|216526.6|216427.4|216476.8|216374.2|17
1638239450000|2021-11-30 02:30:50|216476.9|216426.9|216557.6|216407.6|216557.8|216460.3|216476.9|216406|19
1638239460000|2021-11-30 02:31:00|216557.7|216407.7|216557.2|216407.2|216559|216409|216557.2|216407.2|17
1638239470000|2021-11-30 02:31:10|216557.1|216407.1|216557.1|216407.1|216557.4|216407.4|216557.1|216407.1|4
1638239480000|2021-11-30 02:31:20|216556.7|216406.7|216510.1|216460.1|216556.8|216461.5|216510.1|216406.7|7
1638239490000|2021-11-30 02:31:30|216556.2|216406.2|216505|216455|216556.2|216461.2|216502.3|216400.4|12
1638239500000|2021-11-30 02:31:40|216504.7|216454.7|216504.8|216454.8|216505.1|216455.1|216504|216454|7
1638239510000|2021-11-30 02:31:50|216507.6|216457.6|216502.6|216452.6|216508|216458|216501.8|216451.8|12
1638239520000|2021-11-30 02:32:00|216503.4|216453.4|216554.8|216404.8|216557.7|216481.8|216503.4|216404.8|14
1638239530000|2021-11-30 02:32:10|216555.3|216405.3|216505.4|216455.4|216555.3|216455.4|216501.7|216403.3|10
1638239540000|2021-11-30 02:32:20|216503.3|216453.3|216501.9|216451.9|216504|216454|216500.2|216450.2|7
1638239550000|2021-11-30 02:32:30|216500.9|216450.9|216490.9|216440.9|216505|216455|216490.9|216440.9|10
1638239560000|2021-11-30 02:32:40|216493.1|216443.1|216545|216395|216547|216447|216493.1|216394.3|14
1638239570000|2021-11-30 02:32:50|216544.8|216394.8|216544.9|216394.9|216544.9|216394.9|216540.3|216390.3|10
1638239580000|2021-11-30 02:33:00|216544.6|216394.6|216557.1|216407.1|216557.1|216461.9|216506.6|216394.6|22
1638239590000|2021-11-30 02:33:10|216556.5|216406.5|216554.4|216404.4|216556.7|216406.7|216554.4|216404.4|11
1638239600000|2021-11-30 02:33:20|216554.3|216404.3|216502.9|216452.9|216557.1|216456.3|216502.9|216404.3|15
1638239610000|2021-11-30 02:33:30|216502.8|216452.8|216503.4|216453.4|216504.3|216454.3|216502.8|216452.8|14
1638239620000|2021-11-30 02:33:40|216503.7|216453.7|216554.1|216404.1|216554.5|216454.3|216503.7|216403.8|9
1638239630000|2021-11-30 02:33:50|216554.2|216404.2|216555.9|216405.9|216556.6|216461.3|216505.3|216403.9|12
1638239640000|2021-11-30 02:34:00|216555.8|216405.8|216556|216406|216556.1|216406.1|216555.7|216405.7|11
1638239650000|2021-11-30 02:34:10|216556.2|216406.2|216556.2|216406.2|216556.2|216406.2|216555.2|216405.2|6
1638239660000|2021-11-30 02:34:20|216506.7|216456.7|216504.3|216454.3|216554.4|216456.7|216504.3|216403.8|11
1638239670000|2021-11-30 02:34:30|216504.8|216454.8|216555|216405|216555|216454.9|216504.8|216405|5
1638239680000|2021-11-30 02:34:40|216554.9|216404.9|216555|216405|216555.4|216405.4|216553.3|216403.3|10
1638239690000|2021-11-30 02:34:50|216554.7|216404.7|216504.9|216454.9|216557.5|216456.4|216504.9|216404.7|9
1638239700000|2021-11-30 02:35:00|216504.7|216454.7|216555.3|216405.3|216555.3|216455.6|216503.4|216404.7|12
1638239710000|2021-11-30 02:35:10|216555.2|216405.2|216547.6|216397.6|216555.2|216405.2|216544.1|216394.1|28
1638239720000|2021-11-30 02:35:20|216547.5|216397.5|216556.2|216406.2|216556.2|216457.3|216507.3|216391.9|26
1638239730000|2021-11-30 02:35:30|216556.7|216406.7|216504|216454|216557.1|216454.5|216500.6|216406.7|25
1638239740000|2021-11-30 02:35:40|216504.7|216454.7|216553.5|216403.5|216555.5|216455.8|216504.2|216403.5|19
1638239750000|2021-11-30 02:35:50|216554|216404|216554.6|216404.6|216554.6|216404.6|216551.6|216401.6|10
1638239760000|2021-11-30 02:36:00|216555.1|216405.1|216549.3|216399.3|216555.4|216405.4|216549.3|216399.3|8
1638239770000|2021-11-30 02:36:10|216549.7|216399.7|216499|216449|216555.2|216451.5|216495.2|216397.1|17
1638239780000|2021-11-30 02:36:20|216498.8|216448.8|216556.5|216406.5|216556.5|216450.8|216497.5|216405.4|14
1638239790000|2021-11-30 02:36:30|216556.7|216406.7|216506.7|216456.7|216556.7|216456.8|216505.8|216406.1|20
1638239800000|2021-11-30 02:36:40|216506.4|216456.4|216495.6|216445.6|216553|216457.2|216494.1|216393|20
1638239810000|2021-11-30 02:36:50|216495.7|216445.7|216492.5|216442.5|216496.2|216446.2|216491.7|216441.7|15
1638239820000|2021-11-30 02:37:00|216491.8|216441.8|216492.5|216442.5|216493.3|216443.3|216491.7|216441.7|11
1638239830000|2021-11-30 02:37:10|216491.8|216441.8|216540.9|216390.9|216540.9|216449.4|216491|216390|17
1638239840000|2021-11-30 02:37:20|216540.7|216390.7|216496.3|216446.3|216542.8|216447.4|216495.7|216390.6|20
1638239850000|2021-11-30 02:37:30|216495.4|216445.4|216505.8|216455.8|216506|216456|216495.4|216445.4|13
1638239860000|2021-11-30 02:37:40|216505.6|216455.6|216504.8|216454.8|216505.6|216455.6|216501.3|216451.3|13
1638239870000|2021-11-30 02:37:50|216504.9|216454.9|216505.7|216455.7|216506.4|216456.4|216504.9|216454.9|10
1638239880000|2021-11-30 02:38:00|216505.6|216455.6|216506.1|216456.1|216507.7|216457.7|216505|216455|17
1638239890000|2021-11-30 02:38:10|216506.2|216456.2|216560.2|216410.2|216560.2|216458.7|216506.1|216410.2|19
1638239900000|2021-11-30 02:38:20|216560.1|216410.1|216505.9|216455.9|216560.2|216457.1|216505.9|216406|20
1638239910000|2021-11-30 02:38:30|216506.5|216456.5|216508.2|216458.2|216510|216460|216506.5|216456.5|24
1638239920000|2021-11-30 02:38:40|216508.1|216458.1|216507.2|216457.2|216559.7|216459.3|216506.3|216405.7|13
1638239930000|2021-11-30 02:38:50|216507.3|216457.3|216557.8|216407.8|216558.2|216458.3|216507.3|216407.7|7
1638239940000|2021-11-30 02:39:00|216558.2|216408.2|216558.5|216408.5|216558.5|216408.5|216558|216408|5
1638239950000|2021-11-30 02:39:10|216556.8|216406.8|216509.7|216459.7|216557.6|216459.7|216508|216406.8|6
1638239960000|2021-11-30 02:39:20|216510.8|216460.8|216492.1|216442.1|216560.8|216461|216491.6|216395.5|14
1638239970000|2021-11-30 02:39:30|216492.6|216442.6|216539.1|216389.1|216549.1|216442.6|216488.3|216388.3|14
1638239980000|2021-11-30 02:39:40|216538.3|216388.3|216543.1|216393.1|216543.1|216445.9|216491.5|216388.3|13
1638239990000|2021-11-30 02:39:50|216495|216445|216546.4|216396.4|216546.4|216446.4|216494|216396.1|15
1638240000000|2021-11-30 02:40:00|216546.3|216396.3|216490.6|216440.6|216546.4|216440.6|216488.5|216387.5|17
1638240010000|2021-11-30 02:40:10|216489.9|216439.9|216490.9|216440.9|216536.2|216443.3|216485.4|216386.2|24
1638240020000|2021-11-30 02:40:20|216491|216441|216491.7|216441.7|216492.7|216442.7|216490.9|216440.9|14
1638240030000|2021-11-30 02:40:30|216491.9|216441.9|216534.6|216384.6|216543|216441.9|216487.2|216383.8|19
1638240040000|2021-11-30 02:40:40|216535.3|216385.3|216490.2|216440.2|216535.3|216440.4|216488.4|216384.2|18
1638240050000|2021-11-30 02:40:50|216490.3|216440.3|216489.2|216439.2|216490.3|216440.3|216488.8|216438.8|14
1638240060000|2021-11-30 02:41:00|216489.3|216439.3|216486.4|216436.4|216489.8|216439.8|216486|216436|12
1638240070000|2021-11-30 02:41:10|216486.1|216436.1|216533.9|216383.9|216533.9|216437.4|216486.1|216382|18
1638240080000|2021-11-30 02:41:20|216534.1|216384.1|216535.5|216385.5|216535.5|216385.5|216533.7|216383.7|18
1638240090000|2021-11-30 02:41:30|216535.7|216385.7|216479.4|216429.4|216535.7|216438.7|216479.4|216385.7|5
1638240100000|2021-11-30 02:41:40|216480|216430|216536.4|216386.4|216537.5|216437.2|216480|216386.4|19
1638240110000|2021-11-30 02:41:50|216536.5|216386.5|216477.4|216427.4|216536.5|216436.6|216477.4|216386.5|13
1638240120000|2021-11-30 02:42:00|216473.4|216423.4|216534.2|216384.2|216534.4|216431.4|216473.4|216381.8|17
1638240130000|2021-11-30 02:42:10|216533.5|216383.5|216532.5|216382.5|216533.5|216383.5|216530.2|216380.2|5
1638240140000|2021-11-30 02:42:20|216534|216384|216497.5|216347.5|216534.1|216384.1|216497.5|216347.5|15
1638240150000|2021-11-30 02:42:30|216498.6|216348.6|216497.4|216347.4|216501|216351|216496.9|216346.9|22
1638240160000|2021-11-30 02:42:40|216498.8|216348.8|216497.1|216347.1|216500|216350|216497|216347|17
1638240170000|2021-11-30 02:42:50|216498|216348|216500.7|216350.7|216500.9|216350.9|216498|216348|18
1638240180000|2021-11-30 02:43:00|216500.3|216350.3|216498.4|216348.4|216505.1|216355.1|216496.9|216346.9|12
1638240190000|2021-11-30 02:43:10|216499.6|216349.6|216501.4|216351.4|216501.6|216351.6|216499.6|216349.6|11
1638240200000|2021-11-30 02:43:20|216500.8|216350.8|216494.4|216344.4|216505.5|216355.5|216494.4|216344.4|11
1638240210000|2021-11-30 02:43:30|216495.5|216345.5|216500.3|216350.3|216501.4|216351.4|216495.5|216345.5|19
1638240220000|2021-11-30 02:43:40|216500.7|216350.7|216501.5|216351.5|216502.1|216352.1|216500.5|216350.5|20
1638240230000|2021-11-30 02:43:50|216502.1|216352.1|216449.3|216399.3|216503|216399.3|216448.5|216346.7|15
1638240240000|2021-11-30 02:44:00|216445.5|216395.5|216452|216402|216452.1|216402.1|216444.6|216394.6|22
1638240250000|2021-11-30 02:44:10|216452.2|216402.2|216503|216353|216503|216402.7|216452.2|216351.9|9
1638240260000|2021-11-30 02:44:20|216451.3|216401.3|216496.2|216346.2|216496.2|216401.9|216451.3|216344.7|5
1638240270000|2021-11-30 02:44:30|216498.3|216348.3|216498.2|216348.2|216498.7|216348.7|216496.3|216346.3|18
1638240280000|2021-11-30 02:44:40|216498.1|216348.1|216425.1|216375.1|216498.1|216399.7|216415.5|216311.1|26
1638240290000|2021-11-30 02:44:50|216476.1|216326.1|216427.4|216377.4|216476.8|216377.7|216427.4|216324.4|22
1638240300000|2021-11-30 02:45:00|216427.6|216377.6|216455.8|216405.8|216512.9|216406.5|216427|216361.8|26
1638240310000|2021-11-30 02:45:10|216455.3|216405.3|216510.3|216360.3|216512.8|216405.9|216455.3|216354.9|13
1638240320000|2021-11-30 02:45:20|216511.6|216361.6|216513.9|216363.9|216513.9|216363.9|216510.3|216360.3|3
1638240330000|2021-11-30 02:45:30|216508.3|216358.3|216512.3|216362.3|216512.9|216362.9|216508.3|216358.3|10
1638240340000|2021-11-30 02:45:40|216513.3|216363.3|216470.2|216420.2|216521.1|216420.2|216464.8|216362.6|16
1638240350000|2021-11-30 02:45:50|216529|216379|216529.2|216379.2|216532.3|216382.3|216521.8|216371.8|5
1638240360000|2021-11-30 02:46:00|216523.6|216373.6|216508.1|216358.1|216526.9|216428|216472.1|216358.1|13
1638240370000|2021-11-30 02:46:10|216508.6|216358.6|216508|216358|216510.7|216360.7|216505.4|216355.4|28
1638240380000|2021-11-30 02:46:20|216507.6|216357.6|216508.2|216358.2|216511.9|216361.9|216506.4|216356.4|15
1638240390000|2021-11-30 02:46:30|216508|216358|216508|216358|216508.7|216358.7|216507.2|216357.2|21
1638240400000|2021-11-30 02:46:40|216509.4|216359.4|216502.4|216352.4|216509.5|216359.5|216499|216349|17
1638240410000|2021-11-30 02:46:50|216502.6|216352.6|216513.1|216363.1|216514|216364|216502.6|216352.6|26
1638240420000|2021-11-30 02:47:00|216511.8|216361.8|216508.8|216358.8|216513.9|216363.9|216508.8|216358.8|14
1638240430000|2021-11-30 02:47:10|216509.7|216359.7|216507|216357|216509.7|216359.7|216506.1|216356.1|18
1638240440000|2021-11-30 02:47:20|216506.9|216356.9|216510.9|216360.9|216510.9|216360.9|216506.7|216356.7|14
1638240450000|2021-11-30 02:47:30|216510.2|216360.2|216458.7|216408.7|216511.3|216408.9|216457|216356|21
1638240460000|2021-11-30 02:47:40|216457.6|216407.6|216458.8|216408.8|216464.3|216414.3|216449.5|216399.5|14
1638240470000|2021-11-30 02:47:50|216453.7|216403.7|216503.1|216353.1|216508|216403.7|216450.3|216351.1|23
1638240480000|2021-11-30 02:48:00|216507.3|216357.3|216460.5|216410.5|216510|216410.5|216458.3|216356.5|17
1638240490000|2021-11-30 02:48:10|216458|216408|216509.8|216359.8|216509.8|216408|216458|216354.7|13
1638240500000|2021-11-30 02:48:20|216501.8|216351.8|216507.2|216357.2|216508.3|216358.3|216501.8|216351.8|5
1638240510000|2021-11-30 02:48:30|216504|216354|216520.3|216370.3|216520.3|216370.3|216504|216354|15
1638240520000|2021-11-30 02:48:40|216521.2|216371.2|216505|216355|216521.2|216371.2|216505|216355|15
1638240530000|2021-11-30 02:48:50|216503.7|216353.7|216510.4|216360.4|216510.4|216360.4|216503.5|216353.5|21
1638240540000|2021-11-30 02:49:00|216511|216361|216509.1|216359.1|216511|216361|216503.4|216353.4|17
1638240550000|2021-11-30 02:49:10|216508|216358|216504.1|216354.1|216509.7|216359.7|216504.1|216354.1|11
1638240560000|2021-11-30 02:49:20|216499.4|216349.4|216458.5|216408.5|216510.7|216408.5|216458.2|216349.4|11
1638240570000|2021-11-30 02:49:30|216458.6|216408.6|216505.7|216355.7|216505.7|216409.9|216458|216353.5|11
1638240580000|2021-11-30 02:49:40|216505.6|216355.6|216507.7|216357.7|216510.1|216360.1|216505.1|216355.1|9
1638240590000|2021-11-30 02:49:50|216507.3|216357.3|216507.9|216357.9|216509|216359|216504.2|216354.2|14
1638240600000|2021-11-30 02:50:00|216507.8|216357.8|216508.2|216358.2|216508.9|216358.9|216506.7|216356.7|11
1638240610000|2021-11-30 02:50:10|216507.5|216357.5|216506.9|216356.9|216507.5|216357.5|216505|216355|6
1638240620000|2021-11-30 02:50:20|216504.7|216354.7|216461.9|216411.9|216506.5|216413.2|216461.9|216353.2|10
1638240630000|2021-11-30 02:50:30|216461.2|216411.2|216505.5|216355.5|216506.6|216411.2|216452.8|216355|16
1638240640000|2021-11-30 02:50:40|216505.2|216355.2|216502.9|216352.9|216505.2|216355.2|216487.5|216337.5|23
1638240650000|2021-11-30 02:50:50|216501.8|216351.8|216500.1|216350.1|216503.4|216353.4|216497.9|216347.9|14
1638240660000|2021-11-30 02:51:00|216500|216350|216503.5|216353.5|216504.3|216354.3|216499.9|216349.9|11
1638240670000|2021-11-30 02:51:10|216503.4|216353.4|216507.2|216357.2|216507.5|216357.5|216502.5|216352.5|15
1638240680000|2021-11-30 02:51:20|216507.1|216357.1|216508.3|216358.3|216508.6|216358.6|216507.1|216357.1|11
1638240690000|2021-11-30 02:51:30|216508.7|216358.7|216505|216355|216508.7|216358.7|216499.5|216349.5|12
1638240700000|2021-11-30 02:51:40|216506.5|216356.5|216495.4|216345.4|216506.5|216356.5|216495.4|216345.4|8
1638240710000|2021-11-30 02:51:50|216494.5|216344.5|216442.6|216392.6|216500.5|216397.5|216429.4|216344.5|10
1638240720000|2021-11-30 02:52:00|216433.9|216383.9|216491.1|216341.1|216491.1|216392.4|216433.6|216339.1|10
1638240730000|2021-11-30 02:52:10|216486.7|216336.7|216443.2|216393.2|216490.3|216398.3|216443.2|216336.7|10
1638240740000|2021-11-30 02:52:20|216443.6|216393.6|216435.5|216385.5|216443.6|216393.6|216435.5|216385.5|6
1638240750000|2021-11-30 02:52:30|216443.7|216393.7|216445.2|216395.2|216448.4|216398.4|216437.2|216387.2|11
1638240760000|2021-11-30 02:52:40|216443.8|216393.8|216488.7|216338.7|216488.7|216393.8|216430.3|216338.7|6
1638240770000|2021-11-30 02:52:50|216488.5|216338.5|216442.6|216392.6|216492.7|216398.6|216439|216338.5|10
1638240780000|2021-11-30 02:53:00|216447.2|216397.2|216448.6|216398.6|216448.6|216398.6|216439.3|216389.3|10
1638240790000|2021-11-30 02:53:10|216447.8|216397.8|216448.2|216398.2|216449.9|216399.9|216446.7|216396.7|8
1638240800000|2021-11-30 02:53:20|216448.3|216398.3|216446.6|216396.6|216448.3|216398.3|216440.8|216390.8|7
1638240810000|2021-11-30 02:53:30|216447.5|216397.5|216448.6|216398.6|216452.3|216402.3|216447.5|216397.5|5
1638240820000|2021-11-30 02:53:40|216448.8|216398.8|216451.1|216401.1|216451.1|216401.1|216447|216397|3
1638240830000|2021-11-30 02:53:50|216450.4|216400.4|216440.6|216390.6|216450.4|216400.4|216440.6|216390.6|5
1638240840000|2021-11-30 02:54:00|216445.3|216395.3|216469|216319|216486|216395.3|216423|216316.4|16
1638240850000|2021-11-30 02:54:10|216472.3|216322.3|216444.2|216294.2|216480.1|216355.1|216405.1|216294|19
1638240860000|2021-11-30 02:54:20|216449.2|216299.2|216424.3|216274.3|216453.4|216353.2|216374.6|216271.2|17
1638240870000|2021-11-30 02:54:30|216422.2|216272.2|216367.9|216317.9|216422.2|216323.1|216367.9|216272.2|14
1638240880000|2021-11-30 02:54:40|216365.9|216315.9|216419.5|216269.5|216422.1|216315.9|216365.9|216268.3|15
1638240890000|2021-11-30 02:54:50|216419|216269|216344.3|216294.3|216423.4|216294.3|216340.3|216269|14
1638240900000|2021-11-30 02:55:00|216344.9|216294.9|216386.8|216236.8|216392.5|216294.9|216335.1|216235.3|20
1638240910000|2021-11-30 02:55:10|216383.5|216233.5|216334.3|216284.3|216383.5|216285.6|216326.6|216233.3|20
1638240920000|2021-11-30 02:55:20|216333.5|216283.5|216333.6|216283.6|216334.6|216284.6|216331.9|216281.9|15
1638240930000|2021-11-30 02:55:30|216333.5|216283.5|216332.4|216282.4|216333.5|216283.5|216330.8|216280.8|15
1638240940000|2021-11-30 02:55:40|216333.2|216283.2|216333.1|216283.1|216333.8|216283.8|216329.7|216279.7|15
1638240950000|2021-11-30 02:55:50|216331.5|216281.5|216334.4|216284.4|216335.4|216285.4|216328.6|216278.6|21
1638240960000|2021-11-30 02:56:00|216334.9|216284.9|216330.4|216280.4|216334.9|216284.9|216326.8|216276.8|22
1638240970000|2021-11-30 02:56:10|216332.5|216282.5|216330.9|216280.9|216333.9|216283.9|216330.9|216280.9|14
1638240980000|2021-11-30 02:56:20|216325.1|216275.1|216327.6|216277.6|216332.3|216282.3|216325.1|216275.1|16
1638240990000|2021-11-30 02:56:30|216326.9|216276.9|216328.2|216278.2|216331.5|216281.5|216326.7|216276.7|8
1638241000000|2021-11-30 02:56:40|216327.7|216277.7|216376.7|216226.7|216378|216277.7|216323.4|216226.7|13
1638241010000|2021-11-30 02:56:50|216319.6|216269.6|216316.5|216266.5|216322.9|216272.9|216316.5|216266.5|8
1638241020000|2021-11-30 02:57:00|216316.8|216266.8|216379.8|216229.8|216388.9|216279.7|216316.8|216228.9|16
1638241030000|2021-11-30 02:57:10|216372.6|216222.6|216373.9|216223.9|216380|216230|216370.6|216220.6|13
1638241040000|2021-11-30 02:57:20|216310.7|216260.7|216324.9|216274.9|216327.1|216277.1|216310.7|216260.7|13
1638241050000|2021-11-30 02:57:30|216326.5|216276.5|216353.4|216203.4|216379.5|216276.5|216310.5|216191.2|27
1638241060000|2021-11-30 02:57:40|216350.2|216200.2|216354.5|216204.5|216357.6|216207.6|216350.2|216200.2|16
1638241070000|2021-11-30 02:57:50|216353.4|216203.4|216352.6|216202.6|216356.5|216206.5|216352.2|216202.2|10
1638241080000|2021-11-30 02:58:00|216353.3|216203.3|216356.3|216206.3|216357.4|216207.4|216353.3|216203.3|13
1638241090000|2021-11-30 02:58:10|216355.2|216205.2|216304.9|216254.9|216356.3|216254.9|216304.9|216199.1|13
1638241100000|2021-11-30 02:58:20|216305.3|216255.3|216297|216247|216305.3|216255.3|216292.2|216242.2|10
1638241110000|2021-11-30 02:58:30|216300.4|216250.4|216359.4|216209.4|216359.4|216259.6|216298|216208.3|12
1638241120000|2021-11-30 02:58:40|216358.4|216208.4|216351.8|216201.8|216359.4|216209.4|216348.3|216198.3|18
1638241130000|2021-11-30 02:58:50|216352.9|216202.9|216352.1|216202.1|216354.4|216204.4|216351.2|216201.2|13
1638241140000|2021-11-30 02:59:00|216351.2|216201.2|216354.1|216204.1|216361.5|216211.5|216351.2|216201.2|16
1638241150000|2021-11-30 02:59:10|216350.5|216200.5|216353.4|216203.4|216354.3|216204.3|216350.5|216200.5|4
1638241160000|2021-11-30 02:59:20|216353.6|216203.6|216357.2|216207.2|216357.2|216207.2|216351.9|216201.9|13
1638241170000|2021-11-30 02:59:30|216357.4|216207.4|216370.5|216220.5|216381.5|216231.5|216356.1|216206.1|21
1638241180000|2021-11-30 02:59:40|216371.2|216221.2|216320.9|216270.9|216371.2|216270.9|216316.3|216215.3|17
1638241190000|2021-11-30 02:59:50|216326.5|216276.5|216332.5|216182.5|216336.7|216276.5|216307.2|216178.2|27
1638241200000|2021-11-30 03:00:00|216333.4|216183.4|216278.8|216228.8|216334.5|216230.7|216274.6|216179.8|27
1638241210000|2021-11-30 03:00:10|216278.6|216228.6|216275.2|216225.2|216284.5|216234.5|216270.1|216220.1|15
1638241220000|2021-11-30 03:00:20|216275.8|216225.8|216279.1|216229.1|216332.3|216230.2|216274.4|216174|28
1638241230000|2021-11-30 03:00:30|216267.6|216217.6|216276.6|216226.6|216277.1|216227.1|216267.6|216217.6|11
1638241240000|2021-11-30 03:00:40|216272.4|216222.4|216273.5|216223.5|216275.8|216225.8|216272.2|216222.2|7
1638241250000|2021-11-30 03:00:50|216274.6|216224.6|216274.5|216224.5|216277.1|216227.1|216272.4|216222.4|10
1638241260000|2021-11-30 03:01:00|216274.1|216224.1|216278.1|216228.1|216278.5|216228.5|216271.8|216221.8|15
1638241270000|2021-11-30 03:01:10|216278|216228|216277.1|216227.1|216279.8|216229.8|216274.8|216224.8|14
1638241280000|2021-11-30 03:01:20|216277.8|216227.8|216323.5|216173.5|216327.7|216227.8|216271|216172.7|21
1638241290000|2021-11-30 03:01:30|216324.6|216174.6|216276.8|216226.8|216331.3|216230.9|216276.8|216174.4|21
1638241300000|2021-11-30 03:01:40|216281.2|216231.2|216289.4|216139.4|216308.7|216233.8|216254.4|216139.4|18
1638241310000|2021-11-30 03:01:50|216251.5|216201.5|216299.6|216149.6|216299.6|216202.6|216238.3|216143.8|23
1638241320000|2021-11-30 03:02:00|216291.1|216141.1|216299.7|216149.7|216302.2|216152.2|216291.1|216141.1|27
1638241330000|2021-11-30 03:02:10|216300|216150|216244.2|216194.2|216300|216199.2|216244.2|216150|14
1638241340000|2021-11-30 03:02:20|216245.2|216195.2|216322.6|216172.6|216322.8|216218.4|216245.2|216172.6|14
1638241350000|2021-11-30 03:02:30|216313.6|216163.6|216268.3|216218.3|216316.4|216218.9|216265.5|216163.4|18
1638241360000|2021-11-30 03:02:40|216268.4|216218.4|216268.3|216218.3|216269.3|216219.3|216267.4|216217.4|21
1638241370000|2021-11-30 03:02:50|216269.5|216219.5|216267.6|216217.6|216270.4|216220.4|216267.5|216217.5|16
1638241380000|2021-11-30 03:03:00|216267.5|216217.5|216271.3|216221.3|216271.6|216221.6|216265.6|216215.6|11
1638241390000|2021-11-30 03:03:10|216270.1|216220.1|216269.2|216219.2|216270.9|216220.9|216268.8|216218.8|8
1638241400000|2021-11-30 03:03:20|216270.4|216220.4|216266.7|216216.7|216270.4|216220.4|216266.7|216216.7|8
1638241410000|2021-11-30 03:03:30|216265.1|216215.1|216269.6|216219.6|216270.7|216220.7|216265.1|216215.1|9
1638241420000|2021-11-30 03:03:40|216268.7|216218.7|216267.6|216217.6|216271.7|216221.7|216266.4|216216.4|10
1638241430000|2021-11-30 03:03:50|216269.3|216219.3|216272.5|216222.5|216272.5|216222.5|216265.9|216215.9|17
1638241440000|2021-11-30 03:04:00|216272.2|216222.2|216267.5|216217.5|216272.5|216222.5|216266.3|216216.3|20
1638241450000|2021-11-30 03:04:10|216266.4|216216.4|216267|216217|216268.3|216218.3|216264.3|216214.3|15
1638241460000|2021-11-30 03:04:20|216267.7|216217.7|216266|216216|216267.7|216217.7|216265.4|216215.4|11
1638241470000|2021-11-30 03:04:30|216266.4|216216.4|216271.1|216221.1|216272|216222|216265.5|216215.5|10
1638241480000|2021-11-30 03:04:40|216270.5|216220.5|216266.7|216216.7|216270.5|216220.5|216261.3|216211.3|15
1638241490000|2021-11-30 03:04:50|216266.9|216216.9|216268.6|216218.6|216268.6|216218.6|216266.9|216216.9|9
1638241500000|2021-11-30 03:05:00|216268.5|216218.5|216265.5|216215.5|216268.5|216218.5|216264.8|216214.8|16
1638241510000|2021-11-30 03:05:10|216265.9|216215.9|216265.2|216215.2|216268.4|216218.4|216262.7|216212.7|12
1638241520000|2021-11-30 03:05:20|216263.7|216213.7|216266.1|216216.1|216270.1|216220.1|216262.9|216212.9|15
1638241530000|2021-11-30 03:05:30|216265.2|216215.2|216269.7|216219.7|216272.1|216222.1|216265.2|216215.2|19
1638241540000|2021-11-30 03:05:40|216269|216219|216268.5|216218.5|216270.2|216220.2|216265.3|216215.3|16
1638241550000|2021-11-30 03:05:50|216268.8|216218.8|216269|216219|216270.8|216220.8|216267.2|216217.2|14
1638241560000|2021-11-30 03:06:00|216269.3|216219.3|216264.8|216214.8|216269.9|216219.9|216263.8|216213.8|10
1638241570000|2021-11-30 03:06:10|216265.5|216215.5|216267.9|216217.9|216268.8|216218.8|216264.9|216214.9|13
1638241580000|2021-11-30 03:06:20|216266.4|216216.4|216272.6|216222.6|216272.6|216222.6|216266.4|216216.4|11
1638241590000|2021-11-30 03:06:30|216273.7|216223.7|216274.2|216224.2|216275.8|216225.8|216272|216222|15
1638241600000|2021-11-30 03:06:40|216272.3|216222.3|216273.6|216223.6|216275.2|216225.2|216270.2|216220.2|11
1638241610000|2021-11-30 03:06:50|216275.7|216225.7|216275.3|216225.3|216276.6|216226.6|216270.2|216220.2|14
1638241620000|2021-11-30 03:07:00|216275.8|216225.8|216271.1|216221.1|216275.8|216225.8|216271.1|216221.1|9
1638241630000|2021-11-30 03:07:10|216268.9|216218.9|216275.7|216225.7|216275.7|216225.7|216268.9|216218.9|11
1638241640000|2021-11-30 03:07:20|216274.3|216224.3|216396.8|216246.8|216406.8|216306.3|216274.3|216224.3|18
1638241650000|2021-11-30 03:07:30|216397.1|216247.1|216380.6|216230.6|216397.1|216247.1|216377.8|216227.8|27
1638241660000|2021-11-30 03:07:40|216380.9|216230.9|216383|216233|216383.5|216233.5|216380.1|216230.1|17
1638241670000|2021-11-30 03:07:50|216378.8|216228.8|216382.6|216232.6|216383.1|216233.1|216376.7|216226.7|16
1638241680000|2021-11-30 03:08:00|216383.7|216233.7|216374|216224|216383.7|216233.7|216369.6|216219.6|16
1638241690000|2021-11-30 03:08:10|216372.5|216222.5|216365.2|216215.2|216372.6|216222.6|216358.6|216208.6|7
1638241700000|2021-11-30 03:08:20|216366.8|216216.8|216318.1|216268.1|216366.8|216268.1|216312.5|216209.1|14
1638241710000|2021-11-30 03:08:30|216317.9|216267.9|216363.3|216213.3|216363.8|216267.9|216308.9|216212.1|17
1638241720000|2021-11-30 03:08:40|216363.5|216213.5|216388.7|216238.7|216390.5|216285.5|216330.2|216213.4|26
1638241730000|2021-11-30 03:08:50|216387.1|216237.1|216377.4|216227.4|216387.1|216237.1|216374.7|216224.7|24
1638241740000|2021-11-30 03:09:00|216376.2|216226.2|216387.9|216237.9|216388.5|216238.5|216376.2|216226.2|25
1638241750000|2021-11-30 03:09:10|216387.7|216237.7|216382|216232|216388.8|216238.8|216379.7|216229.7|15
1638241760000|2021-11-30 03:09:20|216383.1|216233.1|216380.4|216230.4|216384.1|216234.1|216379.3|216229.3|13
1638241770000|2021-11-30 03:09:30|216379.7|216229.7|216383.4|216233.4|216387.7|216237.7|216379.7|216229.7|15
1638241780000|2021-11-30 03:09:40|216383.1|216233.1|216382.7|216232.7|216387.7|216285.1|216335.1|216221.1|17
1638241790000|2021-11-30 03:09:50|216383.4|216233.4|216387.9|216237.9|216388.5|216238.5|216383.1|216233.1|20
1638241800000|2021-11-30 03:10:00|216387|216237|216385.8|216235.8|216388.6|216238.6|216384.8|216234.8|15
1638241810000|2021-11-30 03:10:10|216387|216237|216381.5|216231.5|216387|216237|216379.8|216229.8|16
1638241820000|2021-11-30 03:10:20|216382.6|216232.6|216380.5|216230.5|216384.9|216234.9|216378.2|216228.2|15
1638241830000|2021-11-30 03:10:30|216379.4|216229.4|216379.2|216229.2|216380.2|216230.2|216378.9|216228.9|9
1638241840000|2021-11-30 03:10:40|216379.6|216229.6|216384.1|216234.1|216384.1|216234.1|216377|216227|13
1638241850000|2021-11-30 03:10:50|216383.5|216233.5|216384.1|216234.1|216388.2|216238.2|216383.1|216233.1|13
1638241860000|2021-11-30 03:11:00|216384.4|216234.4|216384.9|216234.9|216386|216236|216381.2|216231.2|20
1638241870000|2021-11-30 03:11:10|216384.7|216234.7|216386.5|216236.5|216387|216237|216382.1|216232.1|15
1638241880000|2021-11-30 03:11:20|216386.9|216236.9|216381.4|216231.4|216386.9|216236.9|216378.1|216228.1|13
1638241890000|2021-11-30 03:11:30|216381.1|216231.1|216383.8|216233.8|216387.1|216288.5|216326.2|216229.3|15
1638241900000|2021-11-30 03:11:40|216384.2|216234.2|216330.8|216280.8|216386.9|216281|216322.5|216212.1|19
1638241910000|2021-11-30 03:11:50|216330.7|216280.7|216333.9|216283.9|216334.8|216284.8|216330.5|216280.5|14
1638241920000|2021-11-30 03:12:00|216334.2|216284.2|216334.1|216284.1|216334.2|216284.2|216330.8|216280.8|14
1638241930000|2021-11-30 03:12:10|216336.6|216286.6|216386.2|216236.2|216386.8|216287.2|216333.6|216234.4|15
1638241940000|2021-11-30 03:12:20|216386.5|216236.5|216385.4|216235.4|216388.4|216238.4|216382.8|216232.8|20
1638241950000|2021-11-30 03:12:30|216384.4|216234.4|216333.8|216283.8|216386|216289.8|216332.7|216234.4|11
1638241960000|2021-11-30 03:12:40|216386.9|216236.9|216383.7|216233.7|216387.7|216237.7|216383.1|216233.1|7
1638241970000|2021-11-30 03:12:50|216383.2|216233.2|216381.8|216231.8|216384.1|216234.1|216381.3|216231.3|12
1638241980000|2021-11-30 03:13:00|216380.9|216230.9|216379.4|216229.4|216383|216233|216374.5|216224.5|11
1638241990000|2021-11-30 03:13:10|216378.7|216228.7|216327.9|216277.9|216384.6|216277.9|216321.9|216221|21
1638242000000|2021-11-30 03:13:20|216327.6|216277.6|216328|216278|216377.3|216286.6|216321.8|216227.3|20
1638242010000|2021-11-30 03:13:30|216326.5|216276.5|216325.3|216275.3|216329.6|216279.6|216325.3|216275.3|17
1638242020000|2021-11-30 03:13:40|216325.1|216275.1|216335.5|216285.5|216336.1|216286.1|216324.9|216274.9|17
1638242030000|2021-11-30 03:13:50|216324.3|216274.3|216327.7|216277.7|216331.1|216281.1|216324.3|216274.3|6
1638242040000|2021-11-30 03:14:00|216331.7|216281.7|216327.9|216277.9|216333.2|216283.2|216327.9|216277.9|13
1638242050000|2021-11-30 03:14:10|216328.8|216278.8|216374|216224|216376.1|216278.8|216321.4|216224|13
1638242060000|2021-11-30 03:14:20|216374.3|216224.3|216326.2|216276.2|216375.9|216276.2|216326.1|216223.3|16
1638242070000|2021-11-30 03:14:30|216326.6|216276.6|216323.8|216273.8|216327.5|216277.5|216323.8|216273.8|15
1638242080000|2021-11-30 03:14:40|216323.4|216273.4|216332.1|216282.1|216337.7|216287.7|216322.4|216272.4|14
1638242090000|2021-11-30 03:14:50|216334.1|216284.1|216335.9|216285.9|216335.9|216285.9|216333.3|216283.3|7
1638242100000|2021-11-30 03:15:00|216335|216285|216332.9|216282.9|216337.5|216287.5|216328.5|216278.5|22
1638242110000|2021-11-30 03:15:10|216333.4|216283.4|216352.1|216302.1|216406.4|216308|216328.8|216243.1|21
1638242120000|2021-11-30 03:15:20|216352.6|216302.6|216396.4|216246.4|216396.4|216312.8|216346.2|216246.4|19
1638242130000|2021-11-30 03:15:30|216393.4|216243.4|216355.9|216305.9|216393.4|216305.9|216350.1|216241.7|15
1638242140000|2021-11-30 03:15:40|216355.4|216305.4|216358.1|216308.1|216359.3|216309.3|216355.4|216305.4|7
1638242150000|2021-11-30 03:15:50|216352.6|216302.6|216403.6|216253.6|216403.6|216310.7|216342.5|216253.6|11
1638242160000|2021-11-30 03:16:00|216404.6|216254.6|216355.5|216305.5|216404.6|216305.6|216352.4|216254.6|8
1638242170000|2021-11-30 03:16:10|216354.5|216304.5|216355.5|216305.5|216355.9|216305.9|216346.5|216296.5|7
1638242180000|2021-11-30 03:16:20|216355.6|216305.6|216408.8|216258.8|216408.8|216305.6|216355.5|216258.5|5
1638242190000|2021-11-30 03:16:30|216350.1|216300.1|216356|216306|216359.7|216309.7|216349.2|216299.2|11
1638242200000|2021-11-30 03:16:40|216352.8|216302.8|216344.8|216294.8|216359.6|216309.6|216344.8|216294.8|8
1638242210000|2021-11-30 03:16:50|216358.4|216308.4|216355.9|216305.9|216358.4|216308.4|216345.8|216295.8|10
1638242220000|2021-11-30 03:17:00|216350.8|216300.8|216312.8|216262.8|216384.9|216307.1|216297|216211.2|15
1638242230000|2021-11-30 03:17:10|216315.1|216265.1|216316|216266|216316|216266|216312.2|216262.2|14
1638242240000|2021-11-30 03:17:20|216315.6|216265.6|216313|216263|216315.8|216265.8|216309.4|216259.4|9
1638242250000|2021-11-30 03:17:30|216310.5|216260.5|216328.6|216278.6|216329.5|216279.5|216309.6|216259.6|13
1638242260000|2021-11-30 03:17:40|216334.5|216284.5|216384.2|216234.2|216384.2|216288.2|216328.3|216222.4|26
1638242270000|2021-11-30 03:17:50|216383.2|216233.2|216383.7|216233.7|216383.8|216233.8|216378.7|216228.7|18
1638242280000|2021-11-30 03:18:00|216326.4|216276.4|216319.6|216269.6|216379|216280.8|216317.6|216216.1|38
1638242290000|2021-11-30 03:18:10|216369.7|216219.7|216333.6|216283.6|216374.7|216287.8|216329.2|216219.7|18
1638242300000|2021-11-30 03:18:20|216333.5|216283.5|216328.5|216278.5|216334.4|216284.4|216327.8|216277.8|12
1638242310000|2021-11-30 03:18:30|216329.6|216279.6|216376.7|216226.7|216377.4|216280.3|216321.9|216225.9|7
1638242320000|2021-11-30 03:18:40|216378.7|216228.7|216323.4|216273.4|216378.7|216282|216314.1|216223.3|18
1638242330000|2021-11-30 03:18:50|216327.1|216277.1|216342|216292|216384.7|216292.6|216326.9|216226.5|16
1638242340000|2021-11-30 03:19:00|216344.2|216294.2|216339.2|216289.2|216344.9|216294.9|216333.4|216283.4|26
1638242350000|2021-11-30 03:19:10|216338.6|216288.6|216338.4|216288.4|216339.1|216289.1|216337.9|216287.9|14
1638242360000|2021-11-30 03:19:20|216338.8|216288.8|216342.8|216292.8|216343.1|216293.1|216338.3|216288.3|7
1638242370000|2021-11-30 03:19:30|216342.6|216292.6|216330.8|216280.8|216397.6|216295.9|216328.5|216239.9|21
1638242380000|2021-11-30 03:19:40|216331.4|216281.4|216323.1|216273.1|216375.8|216286.1|216320|216222.2|22
1638242390000|2021-11-30 03:19:50|216322.7|216272.7|216365.6|216215.6|216371.1|216274.3|216319.8|216215.6|17
1638242400000|2021-11-30 03:20:00|216366.7|216216.7|216369.6|216219.6|216369.7|216219.7|216366.7|216216.7|13
1638242410000|2021-11-30 03:20:10|216369.8|216219.8|216314.4|216264.4|216369.8|216271.9|216313.6|216219.1|16
1638242420000|2021-11-30 03:20:20|216317.3|216267.3|216317.9|216267.9|216318.2|216268.2|216314.5|216264.5|21
1638242430000|2021-11-30 03:20:30|216318.5|216268.5|216316.3|216266.3|216323.1|216273.1|216313.1|216263.1|11
1638242440000|2021-11-30 03:20:40|216317|216267|216320.4|216270.4|216321.6|216271.6|216316.6|216266.6|13
1638242450000|2021-11-30 03:20:50|216322.3|216272.3|216323.9|216273.9|216323.9|216273.9|216320.9|216270.9|12
1638242460000|2021-11-30 03:21:00|216323.6|216273.6|216337.6|216287.6|216343.7|216293.7|216321.5|216271.5|26
1638242470000|2021-11-30 03:21:10|216339.2|216289.2|216370.5|216220.5|216377.6|216289.2|216315.2|216214|22
1638242480000|2021-11-30 03:21:20|216370.6|216220.6|216370.6|216220.6|216372.6|216282.4|216324|216218.9|15
1638242490000|2021-11-30 03:21:30|216372.9|216222.9|216326.4|216276.4|216374.1|216276.4|216326.4|216216.6|19
1638242500000|2021-11-30 03:21:40|216328|216278|216321.7|216271.7|216333|216283|216321.7|216271.7|21
1638242510000|2021-11-30 03:21:50|216322.2|216272.2|216337.9|216287.9|216337.9|216287.9|216321.9|216271.9|14
1638242520000|2021-11-30 03:22:00|216332.9|216282.9|216361.1|216311.1|216364.6|216314.6|216329.9|216279.9|21
1638242530000|2021-11-30 03:22:10|216361.3|216311.3|216356.2|216306.2|216361.6|216311.6|216352.7|216302.7|10
1638242540000|2021-11-30 03:22:20|216355.5|216305.5|216356.6|216306.6|216356.7|216306.7|216355.5|216305.5|7
1638242550000|2021-11-30 03:22:30|216356.3|216306.3|216355.9|216305.9|216359.9|216309.9|216355.6|216305.6|13
1638242560000|2021-11-30 03:22:40|216356|216306|216355.3|216305.3|216359.1|216309.1|216354.6|216304.6|16
1638242570000|2021-11-30 03:22:50|216355.9|216305.9|216362.7|216312.7|216362.8|216312.8|216355.9|216305.9|13
1638242580000|2021-11-30 03:23:00|216361.9|216311.9|216361|216311|216361.9|216311.9|216359.8|216309.8|10
1638242590000|2021-11-30 03:23:10|216359.9|216309.9|216373.4|216323.4|216414.9|216323.8|216359.6|216258.6|19
1638242600000|2021-11-30 03:23:20|216373.6|216323.6|216370.7|216320.7|216375.6|216325.6|216368.9|216318.9|10
1638242610000|2021-11-30 03:23:30|216370.6|216320.6|216372.9|216322.9|216377.2|216327.2|216370.6|216320.6|10
1638242620000|2021-11-30 03:23:40|216373.9|216323.9|216377.5|216327.5|216377.5|216327.5|216373.5|216323.5|8
1638242630000|2021-11-30 03:23:50|216378.2|216328.2|216380.8|216330.8|216380.9|216330.9|216376.1|216326.1|14
1638242640000|2021-11-30 03:24:00|216380.5|216330.5|216375.4|216325.4|216427.5|216330.8|216369.7|216267.9|22
1638242650000|2021-11-30 03:24:10|216377.1|216327.1|216376.4|216326.4|216378.1|216328.1|216375.4|216325.4|12
1638242660000|2021-11-30 03:24:20|216376.3|216326.3|216375.6|216325.6|216377.7|216327.7|216373.4|216323.4|9
1638242670000|2021-11-30 03:24:30|216377.3|216327.3|216375.7|216325.7|216377.7|216327.7|216375.7|216325.7|8
1638242680000|2021-11-30 03:24:40|216376.3|216326.3|216375.6|216325.6|216377.2|216327.2|216373.4|216323.4|5
1638242690000|2021-11-30 03:24:50|216375.7|216325.7|216383.2|216333.2|216420.3|216334.5|216353.7|216260.6|15
1638242700000|2021-11-30 03:25:00|216371.4|216321.4|216375.6|216325.6|216381.2|216331.2|216369.7|216319.7|10
1638242710000|2021-11-30 03:25:10|216375.4|216325.4|216377.1|216327.1|216377.1|216327.1|216367|216317|13
1638242720000|2021-11-30 03:25:20|216378.1|216328.1|216363.9|216313.9|216378.1|216328.1|216359.5|216309.5|18
1638242730000|2021-11-30 03:25:30|216363.3|216313.3|216360.7|216310.7|216366.9|216316.9|216359.3|216309.3|14
1638242740000|2021-11-30 03:25:40|216362.1|216312.1|216367.5|216317.5|216378.9|216328.9|216362.1|216312.1|22
1638242750000|2021-11-30 03:25:50|216364.5|216314.5|216366.6|216316.6|216375.5|216325.5|216362.3|216312.3|21
1638242760000|2021-11-30 03:26:00|216366.2|216316.2|216363.2|216313.2|216379.2|216329.2|216356.9|216306.9|21
1638242770000|2021-11-30 03:26:10|216364|216314|216376.7|216326.7|216377.9|216327.9|216364|216314|21
1638242780000|2021-11-30 03:26:20|216376.8|216326.8|216364.8|216314.8|216426.9|216329.3|216354.6|216270.5|26
1638242790000|2021-11-30 03:26:30|216363.5|216313.5|216371.5|216321.5|216373.5|216323.5|216360.8|216310.8|7
1638242800000|2021-11-30 03:26:40|216372.4|216322.4|216366.6|216316.6|216372.4|216322.4|216363.4|216313.4|16
1638242810000|2021-11-30 03:26:50|216366.9|216316.9|216371.3|216321.3|216371.3|216321.3|216365.6|216315.6|6
1638242820000|2021-11-30 03:27:00|216357.9|216307.9|216367.6|216317.6|216426.2|216319.9|216357.9|216265.1|25
1638242830000|2021-11-30 03:27:10|216376.1|216326.1|216432.6|216282.6|216441.8|216326.6|216376.1|216281.4|21
1638242840000|2021-11-30 03:27:20|216430.7|216280.7|216441|216291|216443.1|216293.1|216427.9|216277.9|18
1638242850000|2021-11-30 03:27:30|216440|216290|216438.7|216288.7|216442.1|216292.1|216429.6|216279.6|17
1638242860000|2021-11-30 03:27:40|216438.4|216288.4|216455.5|216305.5|216465.6|216363.6|216403.7|216284.6|20
1638242870000|2021-11-30 03:27:50|216456|216306|216455|216305|216467.5|216366.2|216406.1|216305|12
1638242880000|2021-11-30 03:28:00|216456.2|216306.2|216450.7|216300.7|216463.2|216313.2|216445|216295|22
1638242890000|2021-11-30 03:28:10|216454.6|216304.6|216452.8|216302.8|216457|216307|216452.8|216302.8|11
1638242900000|2021-11-30 03:28:20|216454.9|216304.9|216458.6|216308.6|216482.3|216356.5|216405.7|216304.5|18
1638242910000|2021-11-30 03:28:30|216459.3|216309.3|216450.4|216300.4|216459.3|216355.9|216398.5|216300.4|11
1638242920000|2021-11-30 03:28:40|216464.2|216314.2|216454.6|216304.6|216464.2|216314.2|216454.6|216304.6|5
1638242930000|2021-11-30 03:28:50|216458.6|216308.6|216456.7|216306.7|216458.6|216308.6|216454|216304|4
1638242940000|2021-11-30 03:29:00|216458.3|216308.3|216458.5|216308.5|216472.7|216322.7|216446|216296|9
1638242950000|2021-11-30 03:29:10|216459.4|216309.4|216460.1|216310.1|216460.9|216310.9|216459.4|216309.4|4
1638242960000|2021-11-30 03:29:20|216463.3|216313.3|216469.9|216319.9|216469.9|216319.9|216461.5|216311.5|4
1638242970000|2021-11-30 03:29:30|216467.3|216317.3|216450.7|216300.7|216467.3|216317.3|216450.7|216300.7|5
1638242980000|2021-11-30 03:29:40|216451.4|216301.4|216456.6|216306.6|216475.4|216377.9|216413.2|216301.4|16
1638242990000|2021-11-30 03:29:50|216461.2|216311.2|216459.6|216309.6|216465|216315|216456.7|216306.7|17
1638243000000|2021-11-30 03:30:00|216454.9|216304.9|216454|216304|216460.6|216310.6|216451.8|216301.8|14
1638243010000|2021-11-30 03:30:10|216455.2|216305.2|216343.5|216293.5|216466.8|216316.8|216343.5|216241.2|19
1638243020000|2021-11-30 03:30:20|216345.3|216295.3|216391.6|216241.6|216393.4|216298.6|216336.1|216234.1|27
1638243030000|2021-11-30 03:30:30|216393.7|216243.7|216366.7|216316.7|216394.7|216320|216363.6|216241.4|22
1638243040000|2021-11-30 03:30:40|216367.3|216317.3|216363.2|216313.2|216369.9|216319.9|216362.3|216312.3|12
1638243050000|2021-11-30 03:30:50|216417.1|216267.1|216419.7|216269.7|216420.2|216270.2|216416.8|216266.8|7
1638243060000|2021-11-30 03:31:00|216420.2|216270.2|216419.2|216269.2|216420.2|216270.2|216418.7|216268.7|10
1638243070000|2021-11-30 03:31:10|216419.6|216269.6|216425.3|216275.3|216425.3|216333.7|216370.1|216269.6|11
1638243080000|2021-11-30 03:31:20|216376.4|216326.4|216429.1|216279.1|216431.1|216326.4|216376.4|216269.4|14
1638243090000|2021-11-30 03:31:30|216429.7|216279.7|216380.9|216330.9|216429.7|216332|216380.9|216278.3|7
1638243100000|2021-11-30 03:31:40|216384.6|216334.6|216432|216282|216432.7|216341.2|216375.7|216282|10
1638243110000|2021-11-30 03:31:50|216431.8|216281.8|216436.6|216286.6|216436.6|216286.6|216431.8|216281.8|9
1638243120000|2021-11-30 03:32:00|216435.4|216285.4|216435|216285|216435.4|216285.4|216434|216284|6
1638243130000|2021-11-30 03:32:10|216429.2|216279.2|216422.5|216272.5|216429.2|216326.2|216367.9|216271.1|18
1638243140000|2021-11-30 03:32:20|216421.6|216271.6|216420|216270|216421.6|216271.6|216420|216270|12
1638243150000|2021-11-30 03:32:30|216420.6|216270.6|216419.8|216269.8|216422.3|216272.3|216419.8|216269.8|13
1638243160000|2021-11-30 03:32:40|216420|216270|216419.4|216269.4|216421|216271|216419.2|216269.2|9
1638243170000|2021-11-30 03:32:50|216419.9|216269.9|216416|216266|216419.9|216326|216370|216265.9|17
1638243180000|2021-11-30 03:33:00|216415.9|216265.9|216415.5|216265.5|216424.5|216320.5|216369|216265.5|12
1638243190000|2021-11-30 03:33:10|216415.9|216265.9|216417.6|216267.6|216419.3|216269.3|216415.9|216265.9|12
1638243200000|2021-11-30 03:33:20|216418.7|216268.7|216416.1|216266.1|216418.7|216268.7|216416.1|216266.1|12
1638243210000|2021-11-30 03:33:30|216416.7|216266.7|216416.6|216266.6|216419.5|216269.5|216416.5|216266.5|9
1638243220000|2021-11-30 03:33:40|216416.7|216266.7|216367|216317|216416.7|216317|216367|216265.9|7
1638243230000|2021-11-30 03:33:50|216367.2|216317.2|216369.9|216319.9|216371.1|216321.1|216364.8|216314.8|9
1638243240000|2021-11-30 03:34:00|216370.2|216320.2|216417.4|216267.4|216418.2|216320.2|216365.6|216267.2|19
1638243250000|2021-11-30 03:34:10|216417.7|216267.7|216419.5|216269.5|216421.5|216271.5|216417.4|216267.4|13
1638243260000|2021-11-30 03:34:20|216420|216270|216418.4|216268.4|216420|216270|216418.3|216268.3|9
1638243270000|2021-11-30 03:34:30|216418.2|216268.2|216415.8|216265.8|216419|216269|216414.8|216264.8|14
1638243280000|2021-11-30 03:34:40|216415.7|216265.7|216417.2|216267.2|216420.5|216270.5|216415.7|216265.7|12
1638243290000|2021-11-30 03:34:50|216417.6|216267.6|216419.5|216269.5|216419.7|216269.7|216417.3|216267.3|11
1638243300000|2021-11-30 03:35:00|216419.3|216269.3|216427.1|216277.1|216430.3|216335.1|216385.1|216269.3|23
1638243310000|2021-11-30 03:35:10|216427.6|216277.6|216370.3|216320.3|216427.6|216320.3|216369.4|216271.5|16
1638243320000|2021-11-30 03:35:20|216418.9|216268.9|216417.5|216267.5|216419.1|216269.1|216416.6|216266.6|12
1638243330000|2021-11-30 03:35:30|216417.6|216267.6|216420.5|216270.5|216421.5|216271.5|216417.6|216267.6|6
1638243340000|2021-11-30 03:35:40|216420|216270|216370.4|216320.4|216421.2|216322.8|216370.4|216269.9|8
1638243350000|2021-11-30 03:35:50|216368.8|216318.8|216416.2|216266.2|216417.9|216319|216367.8|216266.1|13
1638243360000|2021-11-30 03:36:00|216415.8|216265.8|216418.2|216268.2|216420.2|216270.2|216415.8|216265.8|12
1638243370000|2021-11-30 03:36:10|216417.5|216267.5|216369.6|216319.6|216419.1|216319.6|216369.6|216267.5|11
1638243380000|2021-11-30 03:36:20|216368.8|216318.8|216369.1|216319.1|216370|216320|216368.3|216318.3|6
1638243390000|2021-11-30 03:36:30|216368.6|216318.6|216420|216270|216420.5|216318.6|216368.6|216267.5|7
1638243400000|2021-11-30 03:36:40|216419.6|216269.6|216420.7|216270.7|216420.7|216270.7|216419.6|216269.6|7
1638243410000|2021-11-30 03:36:50|216419.9|216269.9|216371.8|216321.8|216421.9|216322.9|216371.8|216269.9|5
1638243420000|2021-11-30 03:37:00|216371.3|216321.3|216366.8|216316.8|216371.3|216321.3|216366.4|216316.4|8
1638243430000|2021-11-30 03:37:10|216416.3|216266.3|216370|216320|216416.3|216320.7|216367.6|216265.7|12
1638243440000|2021-11-30 03:37:20|216369.8|216319.8|216419.1|216269.1|216419.5|216319.9|216368.9|216267.6|14
1638243450000|2021-11-30 03:37:30|216419.6|216269.6|216420.9|216270.9|216420.9|216270.9|216418.6|216268.6|8
1638243460000|2021-11-30 03:37:40|216419.5|216269.5|216370.3|216320.3|216419.8|216320.3|216369|216269.4|7
1638243470000|2021-11-30 03:37:50|216368.7|216318.7|216371.3|216321.3|216372.8|216322.8|216368.7|216318.7|5
1638243480000|2021-11-30 03:38:00|216371.7|216321.7|216418.9|216268.9|216418.9|216322.6|216370.6|216268.9|6
1638243490000|2021-11-30 03:38:10|216419.4|216269.4|216414.1|216264.1|216419.4|216269.4|216414.1|216264.1|11
1638243500000|2021-11-30 03:38:20|216414.2|216264.2|216416.7|216266.7|216417.5|216267.5|216414.2|216264.2|7
1638243510000|2021-11-30 03:38:30|216416.4|216266.4|216419.6|216269.6|216421.2|216322.8|216372.8|216266.1|10
1638243520000|2021-11-30 03:38:40|216419.2|216269.2|216419.1|216269.1|216419.7|216269.7|216419.1|216269.1|3
1638243530000|2021-11-30 03:38:50|216419.8|216269.8|216419.1|216269.1|216419.9|216269.9|216414.3|216264.3|8
1638243540000|2021-11-30 03:39:00|216418.4|216268.4|216419.8|216269.8|216422.1|216272.1|216418.4|216268.4|9
1638243550000|2021-11-30 03:39:10|216420.3|216270.3|216420.3|216270.3|216420.6|216270.6|216419.6|216269.6|8
1638243560000|2021-11-30 03:39:20|216419.9|216269.9|216371.5|216321.5|216422.3|216322.9|216371.5|216269.7|12
1638243570000|2021-11-30 03:39:30|216371.9|216321.9|216369.7|216319.7|216372.1|216322.1|216369.7|216319.7|7
1638243580000|2021-11-30 03:39:40|216369.6|216319.6|216422.3|216272.3|216422.3|216319.6|216369.6|216268.4|13
1638243590000|2021-11-30 03:39:50|216421.9|216271.9|216430.9|216280.9|216433.2|216283.2|216421.9|216271.9|23
1638243600000|2021-11-30 03:40:00|216430.8|216280.8|216432.4|216282.4|216433.4|216283.4|216430.8|216280.8|17
1638243610000|2021-11-30 03:40:10|216432.8|216282.8|216433.5|216283.5|216433.8|216283.8|216432.4|216282.4|16
1638243620000|2021-11-30 03:40:20|216433.3|216283.3|216432|216282|216433.6|216283.6|216430.8|216280.8|17
1638243630000|2021-11-30 03:40:30|216431.8|216281.8|216435.8|216285.8|216439.9|216289.9|216431.8|216281.8|18
1638243640000|2021-11-30 03:40:40|216428.5|216278.5|216427.9|216277.9|216432.1|216282.1|216427.4|216277.4|12
1638243650000|2021-11-30 03:40:50|216427.8|216277.8|216428.6|216278.6|216429.1|216328.7|216377.2|216277.4|11
1638243660000|2021-11-30 03:41:00|216428.3|216278.3|216427.9|216277.9|216428.3|216278.3|216423.6|216273.6|13
1638243670000|2021-11-30 03:41:10|216426.3|216276.3|216421.4|216271.4|216426.7|216276.7|216421.1|216271.1|8
1638243680000|2021-11-30 03:41:20|216421.9|216271.9|216379.9|216329.9|216421.9|216330.3|216375.9|216271|6
1638243690000|2021-11-30 03:41:30|216377.4|216327.4|216419.5|216269.5|216427.4|216327.4|216377.4|216269.5|14
1638243700000|2021-11-30 03:41:40|216419.3|216269.3|216413.6|216263.6|216419.5|216269.5|216413.6|216263.6|10
1638243710000|2021-11-30 03:41:50|216414.2|216264.2|216411.7|216261.7|216414.4|216264.4|216411.2|216261.2|14
1638243720000|2021-11-30 03:42:00|216412.5|216262.5|216416.8|216266.8|216418.5|216268.5|216411.1|216261.1|8
1638243730000|2021-11-30 03:42:10|216416.3|216266.3|216409.8|216259.8|216416.3|216266.3|216409.8|216259.8|8
1638243740000|2021-11-30 03:42:20|216409.6|216259.6|216409.2|216259.2|216411.1|216261.1|216409|216259|9
1638243750000|2021-11-30 03:42:30|216409.4|216259.4|216408.9|216258.9|216416.2|216266.2|216408.9|216258.9|9
1638243760000|2021-11-30 03:42:40|216360.3|216310.3|216413.4|216263.4|216416.3|216310.3|216360.3|216263.3|11
1638243770000|2021-11-30 03:42:50|216419.1|216269.1|216413.3|216263.3|216419.1|216269.1|216413.3|216263.3|4
1638243780000|2021-11-30 03:43:00|216412.3|216262.3|216418.1|216268.1|216418.1|216268.1|216411.9|216261.9|9
1638243790000|2021-11-30 03:43:10|216417.9|216267.9|216412.4|216262.4|216429.5|216279.5|216411.5|216261.5|16
1638243800000|2021-11-30 03:43:20|216365.5|216315.5|216363.7|216313.7|216365.5|216315.5|216363.3|216313.3|10
1638243810000|2021-11-30 03:43:30|216362.8|216312.8|216361.1|216311.1|216362.8|216312.8|216361.1|216311.1|5
1638243820000|2021-11-30 03:43:40|216361.5|216311.5|216419.7|216269.7|216419.7|216311.5|216361.1|216265.9|5
1638243830000|2021-11-30 03:43:50|216367.3|216317.3|216361.6|216311.6|216367.3|216317.3|216361.6|216311.6|6
1638243840000|2021-11-30 03:44:00|216410.2|216260.2|216412.4|216262.4|216412.4|216314.1|216363|216260.2|8
1638243850000|2021-11-30 03:44:10|216411.7|216261.7|216414.4|216264.4|216420.5|216324|216374|216261.4|16
1638243860000|2021-11-30 03:44:20|216415.4|216265.4|216369.1|216319.1|216415.8|216319.1|216369.1|216261.7|7
1638243870000|2021-11-30 03:44:30|216368.3|216318.3|216365.6|216315.6|216368.3|216318.3|216365.5|216315.5|7
1638243880000|2021-11-30 03:44:40|216365.1|216315.1|216418.2|216268.2|216418.2|216322.4|216363.8|216262.5|10
1638243890000|2021-11-30 03:44:50|216414.5|216264.5|216414.1|216264.1|216414.7|216264.7|216412.3|216262.3|4
1638243900000|2021-11-30 03:45:00|216415.1|216265.1|216419.9|216269.9|216419.9|216269.9|216407.9|216257.9|24
1638243910000|2021-11-30 03:45:10|216419.5|216269.5|216414.9|216264.9|216419.5|216269.5|216414.9|216264.9|15
1638243920000|2021-11-30 03:45:20|216414.1|216264.1|216414.1|216264.1|216414.7|216264.7|216413.4|216263.4|13
1638243930000|2021-11-30 03:45:30|216414.6|216264.6|216366|216316|216414.6|216317.3|216366|216264.6|6
1638243940000|2021-11-30 03:45:40|216366.3|216316.3|216367.4|216317.4|216368.7|216318.7|216366.3|216316.3|7
1638243950000|2021-11-30 03:45:50|216367.3|216317.3|216414.8|216264.8|216416.3|216317.3|216362.2|216262.9|18
1638243960000|2021-11-30 03:46:00|216414.2|216264.2|216417.7|216267.7|216417.7|216267.7|216414.2|216264.2|10
1638243970000|2021-11-30 03:46:10|216417.8|216267.8|216414.5|216264.5|216417.8|216267.8|216413.8|216263.8|11
1638243980000|2021-11-30 03:46:20|216415.1|216265.1|216421.3|216271.3|216421.3|216271.3|216414.8|216264.8|10
1638243990000|2021-11-30 03:46:30|216422.1|216272.1|216424.3|216274.3|216424.7|216274.7|216418.4|216268.4|12
1638244000000|2021-11-30 03:46:40|216424.6|216274.6|216424|216274|216424.6|216274.6|216422.1|216272.1|10
1638244010000|2021-11-30 03:46:50|216423.8|216273.8|216425.4|216275.4|216426.6|216276.6|216422.9|216272.9|9
1638244020000|2021-11-30 03:47:00|216425.3|216275.3|216426.1|216276.1|216426.9|216276.9|216425.3|216275.3|10
1638244030000|2021-11-30 03:47:10|216425.9|216275.9|216427.6|216277.6|216429.5|216279.5|216425|216275|15
1638244040000|2021-11-30 03:47:20|216429.3|216279.3|216425.9|216275.9|216429.7|216279.7|216425.9|216275.9|13
1638244050000|2021-11-30 03:47:30|216430.2|216280.2|216380.6|216330.6|216430.2|216331.2|216380.6|216276.5|15
1638244060000|2021-11-30 03:47:40|216379.5|216329.5|216429.7|216279.7|216430.1|216329.5|216379.5|216277.7|10
1638244070000|2021-11-30 03:47:50|216429.9|216279.9|216426.8|216276.8|216430.1|216280.1|216426.1|216276.1|18
1638244080000|2021-11-30 03:48:00|216426.5|216276.5|216429.6|216279.6|216429.6|216279.6|216425.8|216275.8|15
1638244090000|2021-11-30 03:48:10|216429.8|216279.8|216429.2|216279.2|216429.8|216279.8|216428.6|216278.6|7
1638244100000|2021-11-30 03:48:20|216429.4|216279.4|216426.4|216276.4|216429.4|216279.4|216421.2|216271.2|10
1638244110000|2021-11-30 03:48:30|216426.5|216276.5|216381.7|216331.7|216428.2|216331.7|216381.7|216273.9|9
1638244120000|2021-11-30 03:48:40|216378.3|216328.3|216423.2|216273.2|216427.5|216328.3|216378.3|216273.1|12
1638244130000|2021-11-30 03:48:50|216423|216273|216422.7|216272.7|216423.6|216273.6|216421.8|216271.8|14
1638244140000|2021-11-30 03:49:00|216422.8|216272.8|216424.7|216274.7|216427.8|216277.8|216421.6|216271.6|10
1638244150000|2021-11-30 03:49:10|216425.5|216275.5|216424.8|216274.8|216427.1|216277.1|216424.4|216274.4|11
1638244160000|2021-11-30 03:49:20|216424.3|216274.3|216425.6|216275.6|216425.6|216275.6|216420.3|216270.3|5
1638244170000|2021-11-30 03:49:30|216426.7|216276.7|216424.6|216274.6|216426.7|216276.7|216424.6|216274.6|3
1638244180000|2021-11-30 03:49:40|216425|216275|216427.1|216277.1|216427.1|216277.1|216423.9|216273.9|7
1638244190000|2021-11-30 03:49:50|216424.9|216274.9|216423.5|216273.5|216425.7|216275.7|216422.6|216272.6|13
1638244200000|2021-11-30 03:50:00|216421.9|216271.9|216421|216271|216423.9|216329.5|216379.5|216269.6|10
1638244210000|2021-11-30 03:50:10|216421.1|216271.1|216415.6|216265.6|216421.6|216271.6|216415.6|216265.6|13
1638244220000|2021-11-30 03:50:20|216415.5|216265.5|216344.4|216294.4|216416.7|216327.6|216344.4|216238.1|16
1638244230000|2021-11-30 03:50:30|216354.4|216304.4|216413.7|216263.7|216421.4|216304.4|216351.6|216248|15
1638244240000|2021-11-30 03:50:40|216417.1|216267.1|216429.3|216279.3|216441.1|216335.8|216376.5|216267.1|13
1638244250000|2021-11-30 03:50:50|216424|216274|216426.1|216276.1|216428.9|216278.9|216420.7|216270.7|11
1638244260000|2021-11-30 03:51:00|216420.5|216270.5|216408.7|216258.7|216424.9|216274.9|216406.5|216256.5|13
1638244270000|2021-11-30 03:51:10|216408.4|216258.4|216435.8|216285.8|216445.6|216334.4|216384.4|216257.4|24
1638244280000|2021-11-30 03:51:20|216436|216286|216434.7|216284.7|216454.6|216304.6|216433.3|216283.3|15
1638244290000|2021-11-30 03:51:30|216436.7|216286.7|216434.6|216284.6|216439|216289|216433.9|216283.9|18
1638244300000|2021-11-30 03:51:40|216441|216291|216476.1|216326.1|216476.1|216326.1|216441|216291|18
1638244310000|2021-11-30 03:51:50|216465.8|216315.8|216467.9|216317.9|216478.1|216328.1|216465.8|216315.8|15
1638244320000|2021-11-30 03:52:00|216467.6|216317.6|216472.6|216322.6|216473.6|216323.6|216467.2|216317.2|17
1638244330000|2021-11-30 03:52:10|216473.8|216323.8|216471.4|216321.4|216475.9|216325.9|216469.5|216319.5|8
1638244340000|2021-11-30 03:52:20|216475.1|216325.1|216471.9|216321.9|216475.3|216325.3|216470.8|216320.8|7
1638244350000|2021-11-30 03:52:30|216484.9|216334.9|216472.6|216322.6|216484.9|216390.1|216421|216321.8|15
1638244360000|2021-11-30 03:52:40|216486.7|216336.7|216477.8|216327.8|216486.7|216336.7|216463|216313|18
1638244370000|2021-11-30 03:52:50|216474.7|216324.7|216472.8|216322.8|216485.8|216335.8|216471.7|216321.7|11
1638244380000|2021-11-30 03:53:00|216478.3|216328.3|216473.2|216323.2|216479.6|216329.6|216471.1|216321.1|13
1638244390000|2021-11-30 03:53:10|216472.4|216322.4|216474.9|216324.9|216478.9|216328.9|216472.4|216322.4|10
1638244400000|2021-11-30 03:53:20|216476.4|216326.4|216477.6|216327.6|216478.9|216328.9|216467.9|216317.9|13
1638244410000|2021-11-30 03:53:30|216479.2|216329.2|216427.8|216377.8|216486.6|216387|216427.8|216329.2|9
1638244420000|2021-11-30 03:53:40|216429.9|216379.9|216481.6|216331.6|216481.6|216390.6|216429.9|216325.8|5
1638244430000|2021-11-30 03:53:50|216486.7|216336.7|216497.3|216347.3|216518.5|216368.5|216481.2|216331.2|11
1638244440000|2021-11-30 03:54:00|216518.5|216368.5|216516.7|216366.7|216528.9|216378.9|216500.7|216350.7|17
1638244450000|2021-11-30 03:54:10|216523.8|216373.8|216565|216415|216569.6|216419.6|216513.7|216363.7|18
1638244460000|2021-11-30 03:54:20|216564.8|216414.8|216575|216425|216575|216425|216563.1|216413.1|24
1638244470000|2021-11-30 03:54:30|216570|216420|216566.9|216416.9|216579.5|216429.5|216563.1|216413.1|13
1638244480000|2021-11-30 03:54:40|216564.3|216414.3|216567.6|216417.6|216569.7|216419.7|216562.8|216412.8|10
1638244490000|2021-11-30 03:54:50|216566.9|216416.9|216560.4|216410.4|216570.6|216420.6|216560|216410|12
1638244500000|2021-11-30 03:55:00|216559.7|216409.7|216567.4|216417.4|216567.4|216417.4|216556|216406|12
1638244510000|2021-11-30 03:55:10|216574.3|216424.3|216561.7|216411.7|216574.3|216424.3|216557.4|216407.4|11
1638244520000|2021-11-30 03:55:20|216554.9|216404.9|216570.1|216420.1|216570.1|216420.1|216554.9|216404.9|10
1638244530000|2021-11-30 03:55:30|216575.5|216425.5|216570.6|216420.6|216583.6|216433.6|216559.1|216409.1|6
1638244540000|2021-11-30 03:55:40|216563.6|216413.6|216568.4|216418.4|216578.2|216428.2|216563.6|216413.6|6
1638244550000|2021-11-30 03:55:50|216568.5|216418.5|216576.9|216426.9|216577.4|216427.4|216559.3|216409.3|8
1638244560000|2021-11-30 03:56:00|216584.7|216434.7|216568.5|216418.5|216622.3|216472.3|216548|216398|12
1638244570000|2021-11-30 03:56:10|216568.1|216418.1|216564.7|216414.7|216575.9|216425.9|216541.6|216391.6|17
1638244580000|2021-11-30 03:56:20|216560.7|216410.7|216562.4|216412.4|216566|216416|216557.8|216407.8|5
1638244590000|2021-11-30 03:56:30|216569.3|216419.3|216563.9|216413.9|216569.3|216419.3|216558.9|216408.9|12
1638244600000|2021-11-30 03:56:40|216562.3|216412.3|216578.9|216428.9|216582.9|216432.9|216562.3|216412.3|18
1638244610000|2021-11-30 03:56:50|216577.1|216427.1|216571.5|216421.5|216577.3|216427.3|216571.5|216421.5|8
1638244620000|2021-11-30 03:57:00|216578.9|216428.9|216575.8|216425.8|216578.9|216428.9|216571.8|216421.8|14
1638244630000|2021-11-30 03:57:10|216579.5|216429.5|216566.3|216416.3|216585|216435|216557.9|216407.9|9
1638244640000|2021-11-30 03:57:20|216565.7|216415.7|216581.5|216431.5|216588.1|216500.6|216524|216415.7|15
1638244650000|2021-11-30 03:57:30|216587.7|216437.7|216571.1|216421.1|216587.7|216437.7|216571.1|216421.1|16
1638244660000|2021-11-30 03:57:40|216576.2|216426.2|216575|216425|216579.6|216429.6|216575|216425|11
1638244670000|2021-11-30 03:57:50|216583.5|216433.5|216575.6|216425.6|216590|216440|216575.6|216425.6|5
1638244680000|2021-11-30 03:58:00|216575.2|216425.2|216571.7|216421.7|216581.3|216431.3|216571.7|216421.7|10
1638244690000|2021-11-30 03:58:10|216571.9|216421.9|216583.5|216433.5|216583.7|216433.7|216571.9|216421.9|13
1638244700000|2021-11-30 03:58:20|216590.7|216440.7|216592.1|216442.1|216592.1|216442.1|216579|216429|3
1638244710000|2021-11-30 03:58:30|216587.3|216437.3|216574.5|216424.5|216591.8|216441.8|216573.3|216423.3|12
1638244720000|2021-11-30 03:58:40|216580|216430|216587|216437|216589.3|216439.3|216570.4|216420.4|15
1638244730000|2021-11-30 03:58:50|216589.6|216439.6|216581.4|216431.4|216595.1|216445.1|216578.1|216428.1|18
1638244740000|2021-11-30 03:59:00|216581.3|216431.3|216581.8|216431.8|216586.4|216436.4|216577.5|216427.5|10
1638244750000|2021-11-30 03:59:10|216593.9|216443.9|216582.7|216432.7|216593.9|216443.9|216582|216432|6
1638244760000|2021-11-30 03:59:20|216581.9|216431.9|216591.9|216441.9|216599.5|216449.5|216579.3|216429.3|7
1638244770000|2021-11-30 03:59:30|216577.7|216427.7|216586.4|216436.4|216589.9|216439.9|216577.7|216427.7|6
1638244780000|2021-11-30 03:59:40|216595.9|216445.9|216580.6|216430.6|216595.9|216445.9|216576.8|216426.8|16
1638244790000|2021-11-30 03:59:50|216576.9|216426.9|216598.7|216448.7|216608.2|216458.2|216575.5|216425.5|20
1638244800000|2021-11-30 04:00:00|216596.4|216446.4|216575.5|216425.5|216617.3|216467.3|216554.2|216404.2|27
1638244810000|2021-11-30 04:00:10|216586|216436|216576.1|216426.1|216586|216436|216573.2|216423.2|22
1638244820000|2021-11-30 04:00:20|216580.6|216430.6|216580.2|216430.2|216584.5|216434.5|216578.3|216428.3|17
1638244830000|2021-11-30 04:00:30|216586.1|216436.1|216588.6|216438.6|216589.2|216439.2|216579.6|216429.6|14
1638244840000|2021-11-30 04:00:40|216590.5|216440.5|216595.2|216445.2|216609.7|216459.7|216588.2|216438.2|25
1638244850000|2021-11-30 04:00:50|216593.7|216443.7|216598.9|216448.9|216605.1|216455.1|216593.7|216443.7|15
1638244860000|2021-11-30 04:01:00|216601.1|216451.1|216615.9|216465.9|216630.9|216480.9|216593|216443|21
1638244870000|2021-11-30 04:01:10|216613.1|216463.1|216604.6|216454.6|216619.8|216469.8|216604.6|216454.6|17
1638244880000|2021-11-30 04:01:20|216609.4|216459.4|216610.5|216460.5|216613.2|216463.2|216608.2|216458.2|9
1638244890000|2021-11-30 04:01:30|216609.5|216459.5|216610.1|216460.1|216619.4|216469.4|216609.4|216459.4|10
1638244900000|2021-11-30 04:01:40|216614.9|216464.9|216611.5|216461.5|216620|216470|216603|216453|8
1638244910000|2021-11-30 04:01:50|216609.9|216459.9|216610|216460|216614|216464|216598.7|216448.7|13
1638244920000|2021-11-30 04:02:00|216602.7|216452.7|216607.9|216457.9|216618.4|216468.4|216602.7|216452.7|7
1638244930000|2021-11-30 04:02:10|216612.9|216462.9|216607.6|216457.6|216614.6|216464.6|216606.5|216456.5|11
1638244940000|2021-11-30 04:02:20|216609.9|216459.9|216609.7|216459.7|216610.9|216460.9|216606.5|216456.5|10
1638244950000|2021-11-30 04:02:30|216613.5|216463.5|216604.8|216454.8|216613.5|216463.5|216601.9|216451.9|8
1638244960000|2021-11-30 04:02:40|216610.7|216460.7|216612.9|216462.9|216613.8|216463.8|216607.9|216457.9|10
1638244970000|2021-11-30 04:02:50|216611.7|216461.7|216640.9|216490.9|216645.3|216495.3|216604.8|216454.8|11
1638244980000|2021-11-30 04:03:00|216641.5|216491.5|216647.9|216497.9|216657.6|216507.6|216640.4|216490.4|17
1638244990000|2021-11-30 04:03:10|216651.7|216501.7|216662.6|216512.6|216669.6|216519.6|216645.4|216495.4|27
1638245000000|2021-11-30 04:03:20|216664.1|216514.1|216665.7|216515.7|216671|216521|216662.5|216512.5|18
1638245010000|2021-11-30 04:03:30|216663.5|216513.5|216667.4|216517.4|216669.9|216519.9|216663.5|216513.5|17
1638245020000|2021-11-30 04:03:40|216669.2|216519.2|216662.3|216512.3|216669.2|216519.2|216662.1|216512.1|14
1638245030000|2021-11-30 04:03:50|216664.9|216514.9|216672.3|216522.3|216672.3|216522.3|216664.9|216514.9|9
1638245040000|2021-11-30 04:04:00|216665.3|216515.3|216669.9|216519.9|216669.9|216519.9|216665.3|216515.3|13
1638245050000|2021-11-30 04:04:10|216670.2|216520.2|216669.2|216519.2|216670.8|216520.8|216666.9|216516.9|11
1638245060000|2021-11-30 04:04:20|216670.1|216520.1|216666.5|216516.5|216673|216523|216660.2|216510.2|14
1638245070000|2021-11-30 04:04:30|216670.6|216520.6|216667.5|216517.5|216671.4|216521.4|216667.5|216517.5|4
1638245080000|2021-11-30 04:04:40|216666.6|216516.6|216684.3|216534.3|216684.3|216534.3|216666.4|216516.4|5
1638245090000|2021-11-30 04:04:50|216677.5|216527.5|216663.6|216513.6|216677.5|216527.5|216661.7|216511.7|14
1638245100000|2021-11-30 04:05:00|216661.2|216511.2|216671|216521|216676.7|216526.7|216661.2|216511.2|12
1638245110000|2021-11-30 04:05:10|216670.6|216520.6|216664.5|216514.5|216670.6|216520.6|216662.5|216512.5|13
1638245120000|2021-11-30 04:05:20|216668.4|216518.4|216665.5|216515.5|216671|216521|216663.4|216513.4|6
1638245130000|2021-11-30 04:05:30|216665.8|216515.8|216670.8|216520.8|216670.8|216520.8|216663.4|216513.4|10
1638245140000|2021-11-30 04:05:40|216675.5|216525.5|216663.2|216513.2|216675.5|216525.5|216663.2|216513.2|8
1638245150000|2021-11-30 04:05:50|216664.1|216514.1|216665.2|216515.2|216672.4|216522.4|216663.8|216513.8|8
1638245160000|2021-11-30 04:06:00|216664.2|216514.2|216660.7|216510.7|216668.8|216518.8|216660.7|216510.7|9
1638245170000|2021-11-30 04:06:10|216665.5|216515.5|216673.3|216523.3|216673.3|216523.3|216662.5|216512.5|6
1638245180000|2021-11-30 04:06:20|216671|216521|216670.3|216520.3|216671|216521|216664.5|216514.5|6
1638245190000|2021-11-30 04:06:30|216674.3|216524.3|216664.3|216514.3|216679.6|216529.6|216661.6|216511.6|12
1638245200000|2021-11-30 04:06:40|216663.4|216513.4|216664.1|216514.1|216675.6|216525.6|216661.9|216511.9|16
1638245210000|2021-11-30 04:06:50|216663.8|216513.8|216668.4|216518.4|216674.3|216524.3|216662.3|216512.3|16
1638245220000|2021-11-30 04:07:00|216667.5|216517.5|216663.9|216513.9|216669|216519|216663.2|216513.2|12
1638245230000|2021-11-30 04:07:10|216671.1|216521.1|216666.7|216516.7|216671.1|216521.1|216661.3|216511.3|9
1638245240000|2021-11-30 04:07:20|216667.3|216517.3|216673.6|216523.6|216673.6|216523.6|216667.3|216517.3|4
1638245250000|2021-11-30 04:07:30|216672.5|216522.5|216672.1|216522.1|216674.3|216524.3|216666.2|216516.2|10
1638245260000|2021-11-30 04:07:40|216659.2|216509.2|216669.6|216519.6|216669.6|216519.6|216659.2|216509.2|6
1638245270000|2021-11-30 04:07:50|216669.8|216519.8|216668.1|216518.1|216675.5|216525.5|216668.1|216518.1|9
1638245280000|2021-11-30 04:08:00|216668|216518|216662.6|216512.6|216674.3|216524.3|216662.6|216512.6|8
1638245290000|2021-11-30 04:08:10|216670.9|216520.9|216675.7|216525.7|216675.9|216525.9|216668|216518|6
1638245300000|2021-11-30 04:08:20|216683.4|216533.4|216660.2|216510.2|216683.4|216585.6|216623.2|216510.2|8
1638245310000|2021-11-30 04:08:30|216674.9|216524.9|216678.4|216528.4|216678.6|216528.6|216674.9|216524.9|3
1638245320000|2021-11-30 04:08:40|216672.6|216522.6|216614.2|216564.2|216683.6|216564.2|216614.2|216509.2|9
1638245330000|2021-11-30 04:08:50|216616.1|216566.1|216674.1|216524.1|216674.1|216566.1|216616.1|216514.8|3
1638245340000|2021-11-30 04:09:00|216670.1|216520.1|216668.2|216518.2|216671|216521|216657.5|216507.5|7
1638245350000|2021-11-30 04:09:10|216672.2|216522.2|216675.3|216525.3|216675.3|216525.3|216668.6|216518.6|6
1638245360000|2021-11-30 04:09:20|216689.6|216539.6|216669.8|216519.8|216689.6|216539.6|216660.8|216510.8|10
1638245370000|2021-11-30 04:09:30|216667.8|216517.8|216654.2|216504.2|216670|216574.4|216622.1|216502.9|14
1638245380000|2021-11-30 04:09:40|216654.3|216504.3|216669.6|216519.6|216680|216530|216654.3|216504.3|11
1638245390000|2021-11-30 04:09:50|216658.8|216508.8|216667.8|216517.8|216668.8|216518.8|216658.1|216508.1|8
1638245400000|2021-11-30 04:10:00|216666.2|216516.2|216663.8|216513.8|216667.8|216517.8|216662.8|216512.8|8
1638245410000|2021-11-30 04:10:10|216662.4|216512.4|216665.6|216515.6|216668.9|216518.9|216660.9|216510.9|11
1638245420000|2021-11-30 04:10:20|216668.7|216518.7|216667.3|216517.3|216670.3|216520.3|216664.8|216514.8|12
1638245430000|2021-11-30 04:10:30|216668.4|216518.4|216664.7|216514.7|216668.4|216518.4|216664.1|216514.1|12
1638245440000|2021-11-30 04:10:40|216671.6|216521.6|216669.9|216519.9|216671.6|216521.6|216661.8|216511.8|10
1638245450000|2021-11-30 04:10:50|216669.5|216519.5|216667.8|216517.8|216669.5|216519.5|216664|216514|7
1638245460000|2021-11-30 04:11:00|216666.1|216516.1|216666.1|216516.1|216672.8|216522.8|216666.1|216516.1|5
1638245470000|2021-11-30 04:11:10|216670.3|216520.3|216669.8|216519.8|216676|216526|216663.6|216513.6|8
1638245480000|2021-11-30 04:11:20|216628.9|216578.9|216661.6|216511.6|216664.6|216578.9|216614.6|216503.8|10
1638245490000|2021-11-30 04:11:30|216663|216513|216661.9|216511.9|216676.5|216526.5|216657.8|216507.8|15
1638245500000|2021-11-30 04:11:40|216664.8|216514.8|216643.4|216493.4|216671|216521|216642.5|216492.5|18
1638245510000|2021-11-30 04:11:50|216645.8|216495.8|216662.4|216512.4|216663|216513|216642.3|216492.3|13
1638245520000|2021-11-30 04:12:00|216665.7|216515.7|216645.6|216495.6|216665.7|216515.7|216645.6|216495.6|14
1638245530000|2021-11-30 04:12:10|216644.8|216494.8|216647.2|216497.2|216649.5|216499.5|216644.8|216494.8|14
1638245540000|2021-11-30 04:12:20|216649.3|216499.3|216648.9|216498.9|216650|216500|216645.8|216495.8|16
1638245550000|2021-11-30 04:12:30|216648.8|216498.8|216591.7|216541.7|216652.9|216542.4|216591.7|216496.7|10
1638245560000|2021-11-30 04:12:40|216591|216541|216647|216497|216665.2|216541|216591|216489.4|9
1638245570000|2021-11-30 04:12:50|216651.9|216501.9|216648.4|216498.4|216654.5|216568.3|216605.5|216495.2|13
1638245580000|2021-11-30 04:13:00|216651.5|216501.5|216647|216497|216660.1|216510.1|216644.5|216494.5|9
1638245590000|2021-11-30 04:13:10|216647.1|216497.1|216658|216508|216658.1|216508.1|216645.3|216495.3|11
1638245600000|2021-11-30 04:13:20|216654.8|216504.8|216647.7|216497.7|216654.8|216504.8|216644.9|216494.9|11
1638245610000|2021-11-30 04:13:30|216647.8|216497.8|216650.7|216500.7|216650.7|216500.7|216646.1|216496.1|4
1638245620000|2021-11-30 04:13:40|216644|216494|216651|216501|216651|216501|216644|216494|10
1638245630000|2021-11-30 04:13:50|216650.9|216500.9|216653|216503|216655.2|216505.2|216650.5|216500.5|8
1638245640000|2021-11-30 04:14:00|216654|216504|216631.6|216481.6|216654|216504|216611.6|216461.6|17
1638245650000|2021-11-30 04:14:10|216625.5|216475.5|216654.9|216504.9|216657.2|216507.2|216621|216471|15
1638245660000|2021-11-30 04:14:20|216657.4|216507.4|216663.8|216513.8|216674.1|216524.1|216657.4|216507.4|16
1638245670000|2021-11-30 04:14:30|216667.5|216517.5|216669.4|216519.4|216670|216520|216663.9|216513.9|15
1638245680000|2021-11-30 04:14:40|216671.9|216521.9|216672.1|216522.1|216672.7|216522.7|216669.1|216519.1|12
1638245690000|2021-11-30 04:14:50|216671.1|216521.1|216667.8|216517.8|216671.1|216521.1|216666|216516|13
1638245700000|2021-11-30 04:15:00|216666.1|216516.1|216669|216519|216673.2|216523.2|216665.9|216515.9|15
1638245710000|2021-11-30 04:15:10|216669.1|216519.1|216670.5|216520.5|216671.1|216521.1|216666.3|216516.3|8
1638245720000|2021-11-30 04:15:20|216670.1|216520.1|216674.9|216524.9|216674.9|216524.9|216666.6|216516.6|6
1638245730000|2021-11-30 04:15:30|216675.5|216525.5|216666.5|216516.5|216682|216532|216666.5|216516.5|12
1638245740000|2021-11-30 04:15:40|216664.7|216514.7|216678.9|216528.9|216679|216529|216664.7|216514.7|5
1638245750000|2021-11-30 04:15:50|216680.3|216530.3|216680.2|216530.2|216688.3|216538.3|216673|216523|5
1638245760000|2021-11-30 04:16:00|216675.8|216525.8|216699.7|216549.7|216704.1|216554.1|216672.3|216522.3|19
1638245770000|2021-11-30 04:16:10|216712.8|216562.8|216697.1|216547.1|216713|216600.9|216650.9|216541.7|18
1638245780000|2021-11-30 04:16:20|216710.7|216560.7|216705.5|216555.5|216725.4|216575.4|216701.7|216551.7|12
1638245790000|2021-11-30 04:16:30|216704.6|216554.6|216695.9|216545.9|216704.6|216554.6|216684.4|216534.4|14
1638245800000|2021-11-30 04:16:40|216716.9|216566.9|216698|216548|216716.9|216566.9|216679.7|216529.7|22
1638245810000|2021-11-30 04:16:50|216702.1|216552.1|216708.2|216558.2|216711.3|216561.3|216697|216547|9
1638245820000|2021-11-30 04:17:00|216707.2|216557.2|216700.4|216550.4|216707.2|216557.2|216693.9|216543.9|7
1638245830000|2021-11-30 04:17:10|216698.2|216548.2|216700.3|216550.3|216700.4|216550.4|216695|216545|10
1638245840000|2021-11-30 04:17:20|216700.8|216550.8|216696.6|216546.6|216700.8|216550.8|216695.3|216545.3|4
1638245850000|2021-11-30 04:17:30|216706.9|216556.9|216695.2|216545.2|216706.9|216556.9|216695.2|216545.2|5
1638245860000|2021-11-30 04:17:40|216702.2|216552.2|216701.5|216551.5|216702.5|216597.5|216641.8|216543.7|13
1638245870000|2021-11-30 04:17:50|216699.9|216549.9|216715.9|216565.9|216716|216566|216696.9|216546.9|5
1638245880000|2021-11-30 04:18:00|216726.8|216576.8|216698.9|216548.9|216727.5|216577.5|216698.9|216548.9|8
1638245890000|2021-11-30 04:18:10|216702.3|216552.3|216697.1|216547.1|216705|216555|216697.1|216547.1|4
1638245900000|2021-11-30 04:18:20|216703|216553|216703.6|216553.6|216703.6|216553.6|216698.7|216548.7|5
1638245910000|2021-11-30 04:18:30|216699.8|216549.8|216709.9|216559.9|216709.9|216559.9|216697.3|216547.3|7
1638245920000|2021-11-30 04:18:40|216653.5|216603.5|216703.4|216553.4|216703.4|216603.5|216646.3|216540.2|7
1638245930000|2021-11-30 04:18:50|216726.6|216576.6|216696.6|216546.6|216726.6|216576.6|216696.6|216546.6|5
1638245940000|2021-11-30 04:19:00|216704.6|216554.6|216668|216518|216704.6|216554.6|216661.1|216511.1|16
1638245950000|2021-11-30 04:19:10|216664.5|216514.5|216677.2|216527.2|216678|216571|216620.5|216514.5|12
1638245960000|2021-11-30 04:19:20|216672.9|216522.9|216677.9|216527.9|216677.9|216527.9|216669.7|216519.7|6
1638245970000|2021-11-30 04:19:30|216675.5|216525.5|216677.1|216527.1|216677.1|216527.1|216674.3|216524.3|5
1638245980000|2021-11-30 04:19:40|216676.3|216526.3|216677|216527|216681.8|216531.8|216673|216523|11
1638245990000|2021-11-30 04:19:50|216683.3|216533.3|216675.1|216525.1|216683.3|216533.3|216674.8|216524.8|9
1638246000000|2021-11-30 04:20:00|216679.4|216529.4|216683.1|216533.1|216683.1|216533.1|216665|216515|10
1638246010000|2021-11-30 04:20:10|216685.9|216535.9|216683|216533|216685.9|216561.4|216611.4|216509.9|17
1638246020000|2021-11-30 04:20:20|216622|216572|216676.3|216526.3|216688.6|216572|216620.8|216518.6|12
1638246030000|2021-11-30 04:20:30|216667.9|216517.9|216674.7|216524.7|216674.7|216524.7|216664.9|216514.9|8
1638246040000|2021-11-30 04:20:40|216671.4|216521.4|216680.4|216530.4|216680.4|216530.4|216667|216517|7
1638246050000|2021-11-30 04:20:50|216682.6|216532.6|216668.2|216518.2|216682.6|216532.6|216667.5|216517.5|8
1638246060000|2021-11-30 04:21:00|216668.5|216518.5|216691.7|216541.7|216692.2|216542.2|216661.3|216511.3|11
1638246070000|2021-11-30 04:21:10|216671.6|216521.6|216669.2|216519.2|216683.7|216533.7|216669.1|216519.1|14
1638246080000|2021-11-30 04:21:20|216668.5|216518.5|216672.6|216522.6|216672.6|216522.6|216667.3|216517.3|7
1638246090000|2021-11-30 04:21:30|216669.4|216519.4|216671.2|216521.2|216672.6|216522.6|216665.5|216515.5|8
1638246100000|2021-11-30 04:21:40|216668.3|216518.3|216671.5|216521.5|216675.6|216525.6|216668.3|216518.3|4
1638246110000|2021-11-30 04:21:50|216669.1|216519.1|216675.2|216525.2|216679.1|216529.1|216669.1|216519.1|4
1638246120000|2021-11-30 04:22:00|216667.4|216517.4|216667|216517|216667.5|216517.5|216664|216514|10
1638246130000|2021-11-30 04:22:10|216668.5|216518.5|216664|216514|216671.4|216521.4|216663.6|216513.6|10
1638246140000|2021-11-30 04:22:20|216665.7|216515.7|216667.8|216517.8|216670.7|216520.7|216664.6|216514.6|12
1638246150000|2021-11-30 04:22:30|216684.4|216534.4|216673.1|216523.1|216684.4|216534.4|216667.5|216517.5|5
1638246160000|2021-11-30 04:22:40|216674.9|216524.9|216666.5|216516.5|216677.9|216527.9|216666.5|216516.5|5
1638246170000|2021-11-30 04:22:50|216668.4|216518.4|216671.3|216521.3|216683.8|216533.8|216665.5|216515.5|9
1638246180000|2021-11-30 04:23:00|216618.2|216568.2|216667.4|216517.4|216674|216579.3|216618.2|216515.4|11
1638246190000|2021-11-30 04:23:10|216666.3|216516.3|216672.1|216522.1|216672.1|216522.1|216666.2|216516.2|6
1638246200000|2021-11-30 04:23:20|216665.6|216515.6|216665|216515|216672.9|216522.9|216665|216515|7
1638246210000|2021-11-30 04:23:30|216613.9|216563.9|216668.8|216518.8|216675.2|216563.9|216613.3|216513.6|8
1638246220000|2021-11-30 04:23:40|216669|216519|216667.1|216517.1|216674.3|216524.3|216667|216517|8
1638246230000|2021-11-30 04:23:50|216673.2|216523.2|216667.3|216517.3|216673.2|216523.2|216666.6|216516.6|14
1638246240000|2021-11-30 04:24:00|216666|216516|216667.3|216517.3|216668.3|216518.3|216666|216516|7
1638246250000|2021-11-30 04:24:10|216671.7|216521.7|216667.9|216517.9|216672.9|216522.9|216667.3|216517.3|15
1638246260000|2021-11-30 04:24:20|216670.1|216520.1|216667.5|216517.5|216670.1|216520.1|216667.2|216517.2|7
1638246270000|2021-11-30 04:24:30|216665.6|216515.6|216669.6|216519.6|216674.4|216524.4|216665.6|216515.6|13
1638246280000|2021-11-30 04:24:40|216667.7|216517.7|216662.6|216512.6|216673.3|216523.3|216655.5|216505.5|12
1638246290000|2021-11-30 04:24:50|216661.5|216511.5|216665.6|216515.6|216665.6|216574.3|216614.6|216511.5|14
1638246300000|2021-11-30 04:25:00|216666.1|216516.1|216664.5|216514.5|216667.7|216517.7|216662.6|216512.6|11
1638246310000|2021-11-30 04:25:10|216669.5|216519.5|216670.9|216520.9|216679.2|216529.2|216665.1|216515.1|7
1638246320000|2021-11-30 04:25:20|216679.7|216529.7|216682.7|216532.7|216682.7|216532.7|216679.7|216529.7|3
1638246330000|2021-11-30 04:25:30|216672.4|216522.4|216662.6|216512.6|216672.4|216522.4|216662.6|216512.6|17
1638246340000|2021-11-30 04:25:40|216663.4|216513.4|216662.8|216512.8|216672.8|216522.8|216662.7|216512.7|12
1638246350000|2021-11-30 04:25:50|216672.7|216522.7|216665.2|216515.2|216672.8|216522.8|216665.2|216515.2|8
1638246360000|2021-11-30 04:26:00|216665.1|216515.1|216673.9|216523.9|216673.9|216523.9|216664.2|216514.2|7
1638246370000|2021-11-30 04:26:10|216673.8|216523.8|216674.1|216524.1|216674.1|216524.1|216665.4|216515.4|7
1638246380000|2021-11-30 04:26:20|216665.9|216515.9|216672.2|216522.2|216672.2|216522.2|216664|216514|8
1638246390000|2021-11-30 04:26:30|216668|216518|216673.7|216523.7|216676.6|216526.6|216668|216518|5
1638246400000|2021-11-30 04:26:40|216676.8|216526.8|216670.4|216520.4|216681.7|216531.7|216670.4|216520.4|8
1638246410000|2021-11-30 04:26:50|216677.3|216527.3|216622.1|216572.1|216680.2|216572.1|216621.6|216527.3|4
1638246420000|2021-11-30 04:27:00|216625.1|216575.1|216668.4|216518.4|216673.9|216577.8|216618.5|216518.4|9
1638246430000|2021-11-30 04:27:10|216667.9|216517.9|216703.5|216553.5|216703.5|216553.5|216667.8|216517.8|18
1638246440000|2021-11-30 04:27:20|216703.6|216553.6|216682.8|216532.8|216717.5|216567.5|216682.8|216532.8|9
1638246450000|2021-11-30 04:27:30|216685.2|216535.2|216683|216533|216687|216537|216681.8|216531.8|13
1638246460000|2021-11-30 04:27:40|216683.5|216533.5|216707.8|216557.8|216718.9|216568.9|216683.5|216533.5|11
1638246470000|2021-11-30 04:27:50|216703.7|216553.7|216698.8|216548.8|216716.3|216566.3|216698.8|216548.8|10
1638246480000|2021-11-30 04:28:00|216704.8|216554.8|216715.5|216565.5|216717.3|216567.3|216700|216550|14
1638246490000|2021-11-30 04:28:10|216715.9|216565.9|216718.7|216568.7|216721.1|216571.1|216715.6|216565.6|17
1638246500000|2021-11-30 04:28:20|216718.5|216568.5|216715.4|216565.4|216721|216571|216715.3|216565.3|13
1638246510000|2021-11-30 04:28:30|216717.7|216567.7|216718.9|216568.9|216719|216569|216716|216566|12
1638246520000|2021-11-30 04:28:40|216725.2|216575.2|216725.7|216575.7|216726|216576|216721.4|216571.4|7
1638246530000|2021-11-30 04:28:50|216721.4|216571.4|216720.3|216570.3|216724.2|216574.2|216717.4|216567.4|10
1638246540000|2021-11-30 04:29:00|216667.7|216617.7|216721.9|216571.9|216721.9|216623.2|216667.2|216571.6|5
1638246550000|2021-11-30 04:29:10|216724.5|216574.5|216719.9|216569.9|216724.5|216574.5|216718.3|216568.3|11
1638246560000|2021-11-30 04:29:20|216718.5|216568.5|216720.6|216570.6|216722.5|216572.5|216718.5|216568.5|9
1638246570000|2021-11-30 04:29:30|216722.1|216572.1|216721.6|216571.6|216725|216575|216720|216570|11
1638246580000|2021-11-30 04:29:40|216721.1|216571.1|216667.2|216617.2|216722.1|216617.2|216667.2|216566.6|9
1638246590000|2021-11-30 04:29:50|216731.3|216581.3|216725.5|216575.5|216731.3|216581.3|216713.5|216563.5|8
1638246600000|2021-11-30 04:30:00|216727|216577|216715|216565|216727|216577|216715|216565|10
1638246610000|2021-11-30 04:30:10|216722.1|216572.1|216729.8|216579.8|216737|216607.4|216657.4|216557|13
1638246620000|2021-11-30 04:30:20|216737|216587|216719.6|216569.6|216737|216587|216712.7|216562.7|10
1638246630000|2021-11-30 04:30:30|216717.7|216567.7|216720.3|216570.3|216720.3|216570.3|216717.1|216567.1|7
1638246640000|2021-11-30 04:30:40|216720.4|216570.4|216737.9|216587.9|216744.2|216594.2|216720.4|216570.4|6
1638246650000|2021-11-30 04:30:50|216736.7|216586.7|216722.1|216572.1|216736.7|216620.9|216660.2|216563.7|10
1638246660000|2021-11-30 04:31:00|216716.5|216566.5|216721.5|216571.5|216722.1|216572.1|216714.4|216564.4|10
1638246670000|2021-11-30 04:31:10|216722.6|216572.6|216719.4|216569.4|216722.6|216572.6|216718.8|216568.8|5
1638246680000|2021-11-30 04:31:20|216722.1|216572.1|216669|216619|216723.4|216619.1|216664.2|216567.4|12
1638246690000|2021-11-30 04:31:30|216666.9|216616.9|216730.3|216580.3|216730.3|216616.9|216666.9|216561.7|8
1638246700000|2021-11-30 04:31:40|216736.8|216586.8|216713.3|216563.3|216736.8|216586.8|216709.3|216559.3|12
1638246710000|2021-11-30 04:31:50|216712.9|216562.9|216712.9|216562.9|216717.5|216567.5|216711.8|216561.8|8
1638246720000|2021-11-30 04:32:00|216716.1|216566.1|216714|216564|216716.1|216619.3|216661.6|216562.3|9
1638246730000|2021-11-30 04:32:10|216713.4|216563.4|216711.5|216561.5|216719.3|216569.3|216711.5|216561.5|11
1638246740000|2021-11-30 04:32:20|216709.9|216559.9|216713.9|216563.9|216713.9|216563.9|216709.9|216559.9|11
1638246750000|2021-11-30 04:32:30|216713.2|216563.2|216711.1|216561.1|216714.7|216564.7|216711.1|216561.1|9
1638246760000|2021-11-30 04:32:40|216711.6|216561.6|216719.3|216569.3|216720.9|216570.9|216711.6|216561.6|7
1638246770000|2021-11-30 04:32:50|216721.1|216571.1|216662.1|216612.1|216721.1|216613|216662.1|216565.3|7
1638246780000|2021-11-30 04:33:00|216666.3|216616.3|216726.1|216576.1|216726.1|216616.6|216666.3|216562.3|12
1638246790000|2021-11-30 04:33:10|216724.3|216574.3|216717|216567|216732.1|216582.1|216714.9|216564.9|8
1638246800000|2021-11-30 04:33:20|216716.8|216566.8|216715.1|216565.1|216717.7|216567.7|216713.1|216563.1|13
1638246810000|2021-11-30 04:33:30|216715.2|216565.2|216715.7|216565.7|216718.8|216568.8|216713.3|216563.3|10
1638246820000|2021-11-30 04:33:40|216717.1|216567.1|216717.3|216567.3|216719|216569|216714.4|216564.4|15
1638246830000|2021-11-30 04:33:50|216719.1|216569.1|216717.8|216567.8|216722.5|216572.5|216717.8|216567.8|9
1638246840000|2021-11-30 04:34:00|216718.8|216568.8|216718.6|216568.6|216721.8|216571.8|216717|216567|12
1638246850000|2021-11-30 04:34:10|216720.1|216570.1|216666|216616|216728.1|216619|216666|216569.9|5
1638246860000|2021-11-30 04:34:20|216669.2|216619.2|216718.8|216568.8|216727.1|216620.7|216668.4|216568.8|7
1638246870000|2021-11-30 04:34:30|216727.4|216577.4|216721.5|216571.5|216727.4|216577.4|216718.4|216568.4|8
1638246880000|2021-11-30 04:34:40|216718.4|216568.4|216716.2|216566.2|216724.6|216574.6|216716.2|216566.2|10
1638246890000|2021-11-30 04:34:50|216721.7|216571.7|216713.1|216563.1|216722.9|216572.9|216703.1|216553.1|11
1638246900000|2021-11-30 04:35:00|216716.3|216566.3|216716.4|216566.4|216718.3|216568.3|216714.1|216564.1|7
1638246910000|2021-11-30 04:35:10|216717.8|216567.8|216716.6|216566.6|216718.8|216568.8|216714.4|216564.4|8
1638246920000|2021-11-30 04:35:20|216715.9|216565.9|216713.7|216563.7|216715.9|216565.9|216707.5|216557.5|9
1638246930000|2021-11-30 04:35:30|216712.7|216562.7|216718.1|216568.1|216718.1|216568.1|216712.6|216562.6|12
1638246940000|2021-11-30 04:35:40|216718.5|216568.5|216717.8|216567.8|216725.2|216575.2|216714.8|216564.8|6
1638246950000|2021-11-30 04:35:50|216723.4|216573.4|216712|216562|216723.4|216573.4|216710.4|216560.4|10
1638246960000|2021-11-30 04:36:00|216715.9|216565.9|216712.7|216562.7|216718.3|216568.3|216712.7|216562.7|15
1638246970000|2021-11-30 04:36:10|216716.6|216566.6|216715|216565|216718.8|216568.8|216714.6|216564.6|7
1638246980000|2021-11-30 04:36:20|216713.2|216563.2|216665.9|216615.9|216717.3|216618.4|216664.1|216562.4|15
1638246990000|2021-11-30 04:36:30|216664.7|216614.7|216717.1|216567.1|216721.1|216614.9|216662.1|216565.1|8
1638247000000|2021-11-30 04:36:40|216720.9|216570.9|216715.1|216565.1|216721.2|216571.2|216714|216564|9
1638247010000|2021-11-30 04:36:50|216713.2|216563.2|216715|216565|216715|216565|216711.4|216561.4|8
1638247020000|2021-11-30 04:37:00|216717.9|216567.9|216715.6|216565.6|216719.1|216569.1|216715.6|216565.6|8
1638247030000|2021-11-30 04:37:10|216717.4|216567.4|216714.1|216564.1|216719.2|216569.2|216713.5|216563.5|5
1638247040000|2021-11-30 04:37:20|216717.9|216567.9|216714.3|216564.3|216717.9|216614.4|216664.4|216564.1|6
1638247050000|2021-11-30 04:37:30|216714.5|216564.5|216715.1|216565.1|216716.6|216566.6|216714.4|216564.4|14
1638247060000|2021-11-30 04:37:40|216715|216565|216717.8|216567.8|216728.1|216578.1|216715|216565|10
1638247070000|2021-11-30 04:37:50|216719.2|216569.2|216712.5|216562.5|216719.2|216569.2|216712.1|216562.1|9
1638247080000|2021-11-30 04:38:00|216712.6|216562.6|216713.4|216563.4|216714.7|216564.7|216712.6|216562.6|11
1638247090000|2021-11-30 04:38:10|216714.9|216564.9|216712.2|216562.2|216716.9|216566.9|216712.2|216562.2|11
1638247100000|2021-11-30 04:38:20|216713.2|216563.2|216720.4|216570.4|216720.4|216570.4|216713.2|216563.2|7
1638247110000|2021-11-30 04:38:30|216715.6|216565.6|216713.9|216563.9|216718.1|216568.1|216713.9|216563.9|5
1638247120000|2021-11-30 04:38:40|216715.3|216565.3|216713.1|216563.1|216717.7|216567.7|216713.1|216563.1|8
1638247130000|2021-11-30 04:38:50|216716.3|216566.3|216712.7|216562.7|216716.3|216566.3|216711.5|216561.5|9
1638247140000|2021-11-30 04:39:00|216714|216564|216710.3|216560.3|216714|216564|216709|216559|12
1638247150000|2021-11-30 04:39:10|216711.3|216561.3|216723.5|216573.5|216732.9|216582.9|216711.3|216561.3|8
1638247160000|2021-11-30 04:39:20|216720|216570|216712.5|216562.5|216720.1|216570.1|216711.6|216561.6|10
1638247170000|2021-11-30 04:39:30|216712.4|216562.4|216712.1|216562.1|216713.5|216563.5|216709.8|216559.8|7
1638247180000|2021-11-30 04:39:40|216710.2|216560.2|216714.2|216564.2|216714.2|216564.2|216710.2|216560.2|9
1638247190000|2021-11-30 04:39:50|216713.8|216563.8|216714.4|216564.4|216716.7|216566.7|216713.7|216563.7|10
1638247200000|2021-11-30 04:40:00|216716.1|216566.1|216721.6|216571.6|216721.6|216614.3|216664.3|216562.2|14
1638247210000|2021-11-30 04:40:10|216721.2|216571.2|216715.3|216565.3|216721.2|216571.2|216711.9|216561.9|8
1638247220000|2021-11-30 04:40:20|216714.8|216564.8|216719|216569|216719|216569|216714.8|216564.8|4
1638247230000|2021-11-30 04:40:30|216717|216567|216714.2|216564.2|216718.7|216568.7|216714.2|216564.2|8
1638247240000|2021-11-30 04:40:40|216714.5|216564.5|216727.1|216577.1|216727.1|216577.1|216714.5|216564.5|7
1638247250000|2021-11-30 04:40:50|216717.9|216567.9|216716.6|216566.6|216723.4|216573.4|216712.9|216562.9|10
1638247260000|2021-11-30 04:41:00|216713.4|216563.4|216716.4|216566.4|216725.2|216575.2|216712.7|216562.7|13
1638247270000|2021-11-30 04:41:10|216715.8|216565.8|216717.5|216567.5|216719.2|216569.2|216715.8|216565.8|10
1638247280000|2021-11-30 04:41:20|216717|216567|216712.3|216562.3|216733.1|216583.1|216710.7|216560.7|20
1638247290000|2021-11-30 04:41:30|216711.8|216561.8|216711.9|216561.9|216718.4|216568.4|216711.3|216561.3|20
1638247300000|2021-11-30 04:41:40|216711.3|216561.3|216713.3|216563.3|216715.2|216565.2|216711.3|216561.3|15
1638247310000|2021-11-30 04:41:50|216713.8|216563.8|216715.7|216565.7|216716.4|216566.4|216713.4|216563.4|11
1638247320000|2021-11-30 04:42:00|216713.7|216563.7|216716.1|216566.1|216716.5|216566.5|216713|216563|16
1638247330000|2021-11-30 04:42:10|216718.5|216568.5|216715.6|216565.6|216720|216570|216709.7|216559.7|11
1638247340000|2021-11-30 04:42:20|216713.5|216563.5|216714.8|216564.8|216726.5|216576.5|216709.9|216559.9|21
1638247350000|2021-11-30 04:42:30|216715.9|216565.9|216710.6|216560.6|216719.5|216569.5|216710.6|216560.6|13
1638247360000|2021-11-30 04:42:40|216715.2|216565.2|216712.6|216562.6|216716.2|216566.2|216712.6|216562.6|7
1638247370000|2021-11-30 04:42:50|216714.3|216564.3|216715.1|216565.1|216736.9|216615.5|216663.5|216561.7|14
1638247380000|2021-11-30 04:43:00|216715.2|216565.2|216717.9|216567.9|216722.5|216572.5|216715|216565|12
1638247390000|2021-11-30 04:43:10|216720.1|216570.1|216720.2|216570.2|216721|216571|216713.4|216563.4|15
1638247400000|2021-11-30 04:43:20|216721|216571|216717.4|216567.4|216721|216571|216717.1|216567.1|13
1638247410000|2021-11-30 04:43:30|216721.9|216571.9|216736.7|216586.7|216745|216595|216721.9|216571.9|14
1638247420000|2021-11-30 04:43:40|216741.7|216591.7|216729.9|216579.9|216743.4|216593.4|216729.9|216579.9|14
1638247430000|2021-11-30 04:43:50|216732.1|216582.1|216737|216587|216738.9|216588.9|216732.1|216582.1|16
1638247440000|2021-11-30 04:44:00|216736.6|216586.6|216732.8|216582.8|216737.1|216587.1|216732.1|216582.1|12
1638247450000|2021-11-30 04:44:10|216734.1|216584.1|216716.5|216566.5|216741|216591|216706.7|216556.7|19
1638247460000|2021-11-30 04:44:20|216720|216570|216712.7|216562.7|216720|216570|216712.7|216562.7|14
1638247470000|2021-11-30 04:44:30|216713.7|216563.7|216714.3|216564.3|216715.4|216565.4|216712|216562|14
1638247480000|2021-11-30 04:44:40|216714.5|216564.5|216710.8|216560.8|216714.5|216564.5|216707.1|216557.1|11
1638247490000|2021-11-30 04:44:50|216712.9|216562.9|216706.3|216556.3|216713.1|216563.1|216698.4|216548.4|14
1638247500000|2021-11-30 04:45:00|216657.5|216607.5|216703.3|216553.3|216708.3|216610.3|216657.5|216553.3|7
1638247510000|2021-11-30 04:45:10|216704.9|216554.9|216718.2|216568.2|216718.9|216568.9|216694.1|216544.1|10
1638247520000|2021-11-30 04:45:20|216707.6|216557.6|216703.3|216553.3|216707.6|216557.6|216698.3|216548.3|7
1638247530000|2021-11-30 04:45:30|216702.2|216552.2|216698.7|216548.7|216703.6|216553.6|216698.2|216548.2|7
1638247540000|2021-11-30 04:45:40|216699.7|216549.7|216696.6|216546.6|216702.1|216552.1|216694.8|216544.8|7
1638247550000|2021-11-30 04:45:50|216696.9|216546.9|216696.6|216546.6|216698.7|216548.7|216695.5|216545.5|9
1638247560000|2021-11-30 04:46:00|216696.5|216546.5|216696.5|216546.5|216699.2|216549.2|216696.5|216546.5|9
1638247570000|2021-11-30 04:46:10|216696.9|216546.9|216702|216552|216702|216552|216696.1|216546.1|8
1638247580000|2021-11-30 04:46:20|216703.7|216553.7|216700.6|216550.6|216705.5|216555.5|216700.6|216550.6|8
1638247590000|2021-11-30 04:46:30|216703.2|216553.2|216700.4|216550.4|216703.2|216553.2|216700|216550|5
1638247600000|2021-11-30 04:46:40|216701.1|216551.1|216698.8|216548.8|216701.1|216551.1|216696.8|216546.8|6
1638247610000|2021-11-30 04:46:50|216701.8|216551.8|216698|216548|216701.9|216600.1|216649.8|216541|8
1638247620000|2021-11-30 04:47:00|216696.3|216546.3|216707|216557|216716.2|216566.2|216696.3|216546.3|7
1638247630000|2021-11-30 04:47:10|216700|216550|216711.8|216561.8|216711.8|216561.8|216700|216550|5
1638247640000|2021-11-30 04:47:20|216706|216556|216699.6|216549.6|216706|216556|216696.7|216546.7|7
1638247650000|2021-11-30 04:47:30|216698.5|216548.5|216678.5|216528.5|216698.5|216548.5|216670.4|216520.4|23
1638247660000|2021-11-30 04:47:40|216678.1|216528.1|216683.1|216533.1|216683.7|216533.7|216678.1|216528.1|9
1638247670000|2021-11-30 04:47:50|216683|216533|216680.7|216530.7|216683|216533|216679.8|216529.8|13
1638247680000|2021-11-30 04:48:00|216682.3|216532.3|216677.5|216527.5|216682.3|216532.3|216677.5|216527.5|2
1638247690000|2021-11-30 04:48:10|216680.4|216530.4|216683.1|216533.1|216683.1|216533.1|216678.2|216528.2|6
1638247700000|2021-11-30 04:48:20|216684.3|216534.3|216686|216536|216686|216585.1|216626.1|216534.3|8
1638247710000|2021-11-30 04:48:30|216685.6|216535.6|216675.3|216525.3|216685.6|216535.6|216672.7|216522.7|15
1638247720000|2021-11-30 04:48:40|216675.7|216525.7|216674.9|216524.9|216677.4|216527.4|216674.9|216524.9|9
1638247730000|2021-11-30 04:48:50|216675.9|216525.9|216679.7|216529.7|216680.4|216530.4|216675.8|216525.8|7
1638247740000|2021-11-30 04:49:00|216674.3|216524.3|216679.6|216529.6|216679.6|216529.6|216674.3|216524.3|5
1638247750000|2021-11-30 04:49:10|216680.9|216530.9|216673|216523|216680.9|216530.9|216670.5|216520.5|8
1638247760000|2021-11-30 04:49:20|216672.2|216522.2|216677.7|216527.7|216677.7|216527.7|216672.2|216522.2|5
1638247770000|2021-11-30 04:49:30|216682.1|216532.1|216681.4|216531.4|216687|216537|216677.2|216527.2|7
1638247780000|2021-11-30 04:49:40|216683.1|216533.1|216678.1|216528.1|216683.1|216533.1|216674.5|216524.5|6
1638247790000|2021-11-30 04:49:50|216679.8|216529.8|216672.8|216522.8|216684.9|216534.9|216672.8|216522.8|5
1638247800000|2021-11-30 04:50:00|216673.8|216523.8|216695.6|216545.6|216701.9|216551.9|216673.8|216523.8|12
1638247810000|2021-11-30 04:50:10|216695.4|216545.4|216695.2|216545.2|216700.7|216550.7|216695.2|216545.2|10
1638247820000|2021-11-30 04:50:20|216697.1|216547.1|216698.4|216548.4|216698.4|216548.4|216697.1|216547.1|4
1638247830000|2021-11-30 04:50:30|216699.1|216549.1|216700.1|216550.1|216700.1|216550.1|216698.5|216548.5|5
1638247840000|2021-11-30 04:50:40|216707.5|216557.5|216699.2|216549.2|216707.5|216557.5|216699.2|216549.2|6
1638247850000|2021-11-30 04:50:50|216700.9|216550.9|216701.1|216551.1|216701.6|216551.6|216693.8|216543.8|9
1638247860000|2021-11-30 04:51:00|216698.7|216548.7|216696|216546|216740|216551.4|216690.9|216490|13
1638247870000|2021-11-30 04:51:10|216664.4|216514.4|216664.2|216514.2|216668.1|216518.1|216658.5|216508.5|12
1638247880000|2021-11-30 04:51:20|216660.8|216510.8|216668.2|216518.2|216669.8|216519.8|216660.8|216510.8|12
1638247890000|2021-11-30 04:51:30|216668.9|216518.9|216665|216515|216669.7|216519.7|216665|216515|3
1638247900000|2021-11-30 04:51:40|216665.7|216515.7|216661.1|216511.1|216666.6|216516.6|216661.1|216511.1|21
1638247910000|2021-11-30 04:51:50|216664.8|216514.8|216663.8|216513.8|216666.8|216516.8|216662.4|216512.4|14
1638247920000|2021-11-30 04:52:00|216663.9|216513.9|216672.9|216522.9|216673|216523|216663.9|216513.9|16
1638247930000|2021-11-30 04:52:10|216669.6|216519.6|216667.4|216517.4|216670|216520|216665.1|216515.1|11
1638247940000|2021-11-30 04:52:20|216665.8|216515.8|216662.6|216512.6|216668.2|216518.2|216660.9|216510.9|13
1638247950000|2021-11-30 04:52:30|216664.3|216514.3|216660.8|216510.8|216664.6|216514.6|216660.8|216510.8|14
1638247960000|2021-11-30 04:52:40|216665.9|216515.9|216661.9|216511.9|216665.9|216515.9|216661.9|216511.9|11
1638247970000|2021-11-30 04:52:50|216663.6|216513.6|216664.4|216514.4|216664.4|216514.4|216663.3|216513.3|8
1638247980000|2021-11-30 04:53:00|216663.2|216513.2|216669.9|216519.9|216674.2|216524.2|216663.2|216513.2|12
1638247990000|2021-11-30 04:53:10|216671.1|216521.1|216670.4|216520.4|216673.5|216523.5|216669.1|216519.1|8
1638248000000|2021-11-30 04:53:20|216672.8|216522.8|216625.3|216575.3|216672.9|216577.3|216620.2|216522.8|6
1638248010000|2021-11-30 04:53:30|216620.4|216570.4|216671.5|216521.5|216689.8|216575.2|216620.4|216519.2|13
1638248020000|2021-11-30 04:53:40|216670.2|216520.2|216674.3|216524.3|216674.3|216524.3|216668.8|216518.8|9
1638248030000|2021-11-30 04:53:50|216672.7|216522.7|216672.5|216522.5|216673.7|216523.7|216671.3|216521.3|5
1638248040000|2021-11-30 04:54:00|216667.4|216517.4|216697.4|216547.4|216697.4|216547.4|216667.4|216517.4|12
1638248050000|2021-11-30 04:54:10|216697.1|216547.1|216665.6|216515.6|216697.1|216547.1|216660.4|216510.4|23
1638248060000|2021-11-30 04:54:20|216665.8|216515.8|216668.5|216518.5|216670.6|216520.6|216665.5|216515.5|7
1638248070000|2021-11-30 04:54:30|216668.9|216518.9|216664.2|216514.2|216668.9|216518.9|216664.2|216514.2|18
1638248080000|2021-11-30 04:54:40|216665.2|216515.2|216666.4|216516.4|216667.1|216517.1|216664.6|216514.6|11
1638248090000|2021-11-30 04:54:50|216667.4|216517.4|216664.6|216514.6|216667.8|216517.8|216664.6|216514.6|8
1638248100000|2021-11-30 04:55:00|216664.5|216514.5|216671.7|216521.7|216671.7|216521.7|216663.8|216513.8|9
1638248110000|2021-11-30 04:55:10|216676|216526|216668.4|216518.4|216676|216526|216667.4|216517.4|13
1638248120000|2021-11-30 04:55:20|216666.5|216516.5|216664.1|216514.1|216669|216519|216664.1|216514.1|8
1638248130000|2021-11-30 04:55:30|216667.1|216517.1|216669.1|216519.1|216669.1|216519.1|216664.7|216514.7|10
1638248140000|2021-11-30 04:55:40|216668.7|216518.7|216664.3|216514.3|216669.3|216519.3|216662.7|216512.7|18
1638248150000|2021-11-30 04:55:50|216662.7|216512.7|216669.7|216519.7|216669.7|216519.7|216662.7|216512.7|7
1638248160000|2021-11-30 04:56:00|216669.8|216519.8|216667.1|216517.1|216669.8|216519.8|216663|216513|12
1638248170000|2021-11-30 04:56:10|216667.8|216517.8|216676.4|216526.4|216680|216530|216667.8|216517.8|5
1638248180000|2021-11-30 04:56:20|216680.6|216530.6|216667.6|216517.6|216680.6|216530.6|216662.8|216512.8|8
1638248190000|2021-11-30 04:56:30|216665.3|216515.3|216665.4|216515.4|216667.4|216517.4|216664.7|216514.7|9
1638248200000|2021-11-30 04:56:40|216664|216514|216666.1|216516.1|216668.1|216518.1|216661|216511|13
1638248210000|2021-11-30 04:56:50|216664.3|216514.3|216663.8|216513.8|216664.3|216514.3|216659.9|216509.9|6
1638248220000|2021-11-30 04:57:00|216665.9|216515.9|216666.2|216516.2|216666.7|216516.7|216652.6|216502.6|9
1638248230000|2021-11-30 04:57:10|216667.9|216517.9|216669.5|216519.5|216669.5|216519.5|216667.9|216517.9|8
1638248240000|2021-11-30 04:57:20|216671.5|216521.5|216659.6|216509.6|216671.5|216521.5|216654.7|216504.7|5
1638248250000|2021-11-30 04:57:30|216659.3|216509.3|216661.2|216511.2|216663.4|216513.4|216657.3|216507.3|14
1638248260000|2021-11-30 04:57:40|216661.5|216511.5|216660.2|216510.2|216667|216517|216660.2|216510.2|6
1638248270000|2021-11-30 04:57:50|216660.1|216510.1|216666.3|216516.3|216666.3|216516.3|216658.1|216508.1|8
1638248280000|2021-11-30 04:58:00|216690.4|216540.4|216663|216513|216690.4|216540.4|216659.2|216509.2|12
1638248290000|2021-11-30 04:58:10|216665.2|216515.2|216675.9|216525.9|216678|216528|216663.6|216513.6|6
1638248300000|2021-11-30 04:58:20|216678|216528|216671.5|216521.5|216678|216558.5|216608.5|216491.5|13
1638248310000|2021-11-30 04:58:30|216669.4|216519.4|216667.2|216517.2|216671.7|216521.7|216667.1|216517.1|11
1638248320000|2021-11-30 04:58:40|216668.9|216518.9|216670.9|216520.9|216670.9|216520.9|216668.9|216518.9|6
1638248330000|2021-11-30 04:58:50|216671.2|216521.2|216618.6|216568.6|216675.7|216568.6|216616.5|216517.5|7
1638248340000|2021-11-30 04:59:00|216659|216509|216660.1|216510.1|216660.8|216510.8|216656.5|216506.5|9
1638248350000|2021-11-30 04:59:10|216665.3|216515.3|216660.9|216510.9|216665.8|216515.8|216656.7|216506.7|12
1638248360000|2021-11-30 04:59:20|216662|216512|216661.9|216511.9|216666.6|216516.6|216661.9|216511.9|7
1638248370000|2021-11-30 04:59:30|216665.4|216515.4|216659.3|216509.3|216665.4|216515.4|216658.2|216508.2|10
1638248380000|2021-11-30 04:59:40|216659.4|216509.4|216657.5|216507.5|216666.1|216516.1|216657.5|216507.5|10
1638248390000|2021-11-30 04:59:50|216665.8|216515.8|216658.3|216508.3|216666.1|216516.1|216656.7|216506.7|6
1638248400000|2021-11-30 05:00:00|216662.7|216512.7|216656.6|216506.6|216665.7|216515.7|216636.6|216486.6|20
1638248410000|2021-11-30 05:00:10|216656.5|216506.5|216668.5|216518.5|216668.5|216518.5|216653.3|216503.3|14
1638248420000|2021-11-30 05:00:20|216666.8|216516.8|216663.5|216513.5|216666.8|216516.8|216659.1|216509.1|11
1638248430000|2021-11-30 05:00:30|216664.2|216514.2|216659.9|216509.9|216664.2|216514.2|216659.9|216509.9|8
1638248440000|2021-11-30 05:00:40|216659.8|216509.8|216665.4|216515.4|216665.8|216515.8|216659.4|216509.4|13
1638248450000|2021-11-30 05:00:50|216648.1|216498.1|216662.4|216512.4|216664.1|216514.1|216648.1|216498.1|17
1638248460000|2021-11-30 05:01:00|216664.3|216514.3|216662.1|216512.1|216667.5|216517.5|216656.1|216506.1|23
1638248470000|2021-11-30 05:01:10|216666.7|216516.7|216664.4|216514.4|216666.7|216516.7|216663.3|216513.3|5
1638248480000|2021-11-30 05:01:20|216662.4|216512.4|216663.5|216513.5|216664|216514|216661.4|216511.4|9
1638248490000|2021-11-30 05:01:30|216668.2|216518.2|216668|216518|216668.2|216518.2|216662.8|216512.8|9
1638248500000|2021-11-30 05:01:40|216668.5|216518.5|216671.5|216521.5|216671.5|216521.5|216664.8|216514.8|5
1638248510000|2021-11-30 05:01:50|216668.6|216518.6|216661.9|216511.9|216670.2|216520.2|216659.7|216509.7|11
1638248520000|2021-11-30 05:02:00|216663.6|216513.6|216655.6|216505.6|216665.8|216515.8|216655.6|216505.6|14
1638248530000|2021-11-30 05:02:10|216642.4|216492.4|216650.4|216500.4|216655.9|216551|216601|216487.7|16
1638248540000|2021-11-30 05:02:20|216649.3|216499.3|216651.7|216501.7|216651.7|216501.7|216648.9|216498.9|10
1638248550000|2021-11-30 05:02:30|216652.1|216502.1|216649.6|216499.6|216652.2|216502.2|216648.2|216498.2|11
1638248560000|2021-11-30 05:02:40|216651.1|216501.1|216644.8|216494.8|216651.5|216501.5|216642.2|216492.2|12
1638248570000|2021-11-30 05:02:50|216646.6|216496.6|216683.4|216533.4|216683.4|216533.4|216645.6|216495.6|11
1638248580000|2021-11-30 05:03:00|216683.1|216533.1|216657|216507|216683.1|216533.1|216656.8|216506.8|14
1638248590000|2021-11-30 05:03:10|216660.6|216510.6|216661.3|216511.3|216661.3|216511.3|216657.2|216507.2|14
1638248600000|2021-11-30 05:03:20|216661.4|216511.4|216669.2|216519.2|216669.2|216562.9|216612|216511.4|6
1638248610000|2021-11-30 05:03:30|216664.4|216514.4|216654|216504|216665.8|216515.8|216646.8|216496.8|12
1638248620000|2021-11-30 05:03:40|216614|216564|216659.2|216509.2|216675.6|216564.5|216614|216495.6|11
1638248630000|2021-11-30 05:03:50|216660.2|216510.2|216659.2|216509.2|216665.5|216515.5|216657.4|216507.4|16
1638248640000|2021-11-30 05:04:00|216659.8|216509.8|216662.8|216512.8|216662.8|216512.8|216656.9|216506.9|12
1638248650000|2021-11-30 05:04:10|216665.9|216515.9|216666.8|216516.8|216668.2|216518.2|216660.1|216510.1|7
1638248660000|2021-11-30 05:04:20|216671.6|216521.6|216668.3|216518.3|216672.4|216522.4|216665.6|216515.6|11
1638248670000|2021-11-30 05:04:30|216666.8|216516.8|216672.3|216522.3|216676.9|216526.9|216666.8|216516.8|9
1638248680000|2021-11-30 05:04:40|216672|216522|216669.9|216519.9|216673.8|216523.8|216669.8|216519.8|12
1638248690000|2021-11-30 05:04:50|216665.5|216515.5|216673.9|216523.9|216673.9|216523.9|216665.5|216515.5|10
1638248700000|2021-11-30 05:05:00|216672|216522|216703.4|216553.4|216707.4|216603.1|216653.1|216508.1|24
1638248710000|2021-11-30 05:05:10|216705.3|216555.3|216706.8|216556.8|216721.6|216571.6|216694.5|216544.5|23
1638248720000|2021-11-30 05:05:20|216707.8|216557.8|216712.8|216562.8|216716.6|216566.6|216701.8|216551.8|19
1638248730000|2021-11-30 05:05:30|216714.1|216564.1|216723.6|216573.6|216725.7|216575.7|216714.1|216564.1|17
1638248740000|2021-11-30 05:05:40|216721.3|216571.3|216753|216603|216753.6|216603.6|216721.3|216571.3|24
1638248750000|2021-11-30 05:05:50|216751.5|216601.5|216806.6|216656.6|216807.4|216657.4|216751.5|216601.5|27
1638248760000|2021-11-30 05:06:00|216806.8|216656.8|216795.2|216645.2|216809.8|216659.8|216795.2|216645.2|20
1638248770000|2021-11-30 05:06:10|216799.1|216649.1|216801.8|216651.8|216807.5|216657.5|216799.1|216649.1|22
1638248780000|2021-11-30 05:06:20|216803.5|216653.5|216788.4|216638.4|216803.7|216653.7|216788.1|216638.1|21
1638248790000|2021-11-30 05:06:30|216789.2|216639.2|216794.3|216644.3|216794.7|216644.7|216788.6|216638.6|13
1638248800000|2021-11-30 05:06:40|216793.3|216643.3|216794|216644|216795.5|216645.5|216792.1|216642.1|12
1638248810000|2021-11-30 05:06:50|216794.3|216644.3|216793.1|216643.1|216796.8|216646.8|216792.9|216642.9|14
1638248820000|2021-11-30 05:07:00|216791.4|216641.4|216793.2|216643.2|216793.2|216643.2|216786.5|216636.5|13
1638248830000|2021-11-30 05:07:10|216793.5|216643.5|216793.7|216643.7|216795.1|216645.1|216793.5|216643.5|12
1638248840000|2021-11-30 05:07:20|216797.5|216647.5|216851.9|216701.9|216851.9|216701.9|216793.4|216643.4|23
1638248850000|2021-11-30 05:07:30|216845.3|216695.3|216849.4|216699.4|216854.4|216704.4|216845.3|216695.3|19
1638248860000|2021-11-30 05:07:40|216849.9|216699.9|216850.3|216700.3|216855.7|216705.7|216849.5|216699.5|22
1638248870000|2021-11-30 05:07:50|216851.5|216701.5|216852.6|216702.6|216855.3|216705.3|216845.8|216695.8|19
1638248880000|2021-11-30 05:08:00|216851|216701|216853.5|216703.5|216857.8|216707.8|216850.8|216700.8|19
1638248890000|2021-11-30 05:08:10|216853.6|216703.6|216917.7|216767.7|216921.5|216771.5|216850.8|216700.8|21
1638248900000|2021-11-30 05:08:20|216914.2|216764.2|216929.4|216779.4|216938.1|216788.1|216906.3|216756.3|30
1638248910000|2021-11-30 05:08:30|216930|216780|217001.2|216851.2|217005.1|216855.1|216927.8|216777.8|26
1638248920000|2021-11-30 05:08:40|216996.3|216846.3|216986|216836|216998.6|216848.6|216979.9|216829.9|35
1638248930000|2021-11-30 05:08:50|216983.4|216833.4|216992.9|216842.9|216995.3|216845.3|216982.7|216832.7|33
1638248940000|2021-11-30 05:09:00|216992|216842|216990.8|216840.8|216992|216842|216985.8|216835.8|25
1638248950000|2021-11-30 05:09:10|216998.3|216848.3|216989.3|216839.3|216999|216849|216987.9|216837.9|20
1638248960000|2021-11-30 05:09:20|216990.3|216840.3|216987.8|216837.8|216992.8|216842.8|216987.6|216837.6|22
1638248970000|2021-11-30 05:09:30|216985.7|216835.7|217025.8|216875.8|217032.1|216882.1|216985.7|216835.7|34
1638248980000|2021-11-30 05:09:40|217026.1|216876.1|217040.7|216890.7|217046.8|216896.8|217021.2|216871.2|30
1638248990000|2021-11-30 05:09:50|217039.5|216889.5|217056|216906|217057|216907|217039.3|216889.3|27
1638249000000|2021-11-30 05:10:00|217057.1|216907.1|217041.3|216891.3|217057.1|216907.1|217039.8|216889.8|30
1638249010000|2021-11-30 05:10:10|217046.3|216896.3|217049.9|216899.9|217056.6|216906.6|217038.1|216888.1|30
1638249020000|2021-11-30 05:10:20|217050.1|216900.1|217046|216896|217052.4|216902.4|217045.4|216895.4|28
1638249030000|2021-11-30 05:10:30|217043.6|216893.6|217050.1|216900.1|217050.6|216900.6|217040.3|216890.3|22
1638249040000|2021-11-30 05:10:40|217049.8|216899.8|217042|216892|217055.3|216905.3|217042|216892|18
1638249050000|2021-11-30 05:10:50|217043.7|216893.7|217050.4|216900.4|217055.6|216905.6|217043.7|216893.7|24
1638249060000|2021-11-30 05:11:00|217050.5|216900.5|217051.3|216901.3|217052.7|216902.7|217046.8|216896.8|19
1638249070000|2021-11-30 05:11:10|217049.9|216899.9|217048|216898|217049.9|216899.9|217040.5|216890.5|34
1638249080000|2021-11-30 05:11:20|217040.9|216890.9|216981.3|216931.3|217059.6|216931.3|216981.3|216890.9|27
1638249090000|2021-11-30 05:11:30|217035.1|216885.1|217029|216879|217038.5|216888.5|217028|216878|24
1638249100000|2021-11-30 05:11:40|217029.4|216879.4|217042.7|216892.7|217045.8|216895.8|217027.5|216877.5|22
1638249110000|2021-11-30 05:11:50|217039.4|216889.4|217035.2|216885.2|217041.4|216891.4|217035.2|216885.2|19
1638249120000|2021-11-30 05:12:00|217035.6|216885.6|217036.1|216886.1|217037.9|216887.9|217032.1|216882.1|17
1638249130000|2021-11-30 05:12:10|217035|216885|217029.7|216879.7|217036.1|216886.1|217029.7|216879.7|21
1638249140000|2021-11-30 05:12:20|217029.8|216879.8|217026.8|216876.8|217035.8|216885.8|217025|216875|20
1638249150000|2021-11-30 05:12:30|217026.5|216876.5|217047.6|216897.6|217052.9|216902.9|217022.1|216872.1|22
1638249160000|2021-11-30 05:12:40|217057.8|216907.8|217129.4|216979.4|217132.8|217028.9|217055.5|216905.5|22
1638249170000|2021-11-30 05:12:50|217123|216973|217129.1|216979.1|217150|217000|217123|216973|23
1638249180000|2021-11-30 05:13:00|217122.2|216972.2|217139.9|216989.9|217141|216991|217121.3|216971.3|36
1638249190000|2021-11-30 05:13:10|217136.3|216986.3|217179.1|217029.1|217182.4|217032.4|217136.3|216986.3|25
1638249200000|2021-11-30 05:13:20|217181.5|217031.5|217178.8|217028.8|217186.3|217036.3|217173.1|217023.1|29
1638249210000|2021-11-30 05:13:30|217179.1|217029.1|217230.3|217080.3|217239|217089|217179|217029|25
1638249220000|2021-11-30 05:13:40|217231.3|217081.3|217225.5|217075.5|217231.3|217081.3|217223|217073|17
1638249230000|2021-11-30 05:13:50|217226.1|217076.1|217281.4|217131.4|217293.6|217143.6|217226.1|217076.1|21
1638249240000|2021-11-30 05:14:00|217282.6|217132.6|217312.1|217162.1|217317.1|217167.1|217276.7|217126.7|29
1638249250000|2021-11-30 05:14:10|217310.9|217160.9|217309|217159|217314.4|217164.4|217304.6|217154.6|26
1638249260000|2021-11-30 05:14:20|217309.3|217159.3|217331.2|217181.2|217333.4|217183.4|217297.6|217147.6|29
1638249270000|2021-11-30 05:14:30|217328.6|217178.6|217382.5|217232.5|217383.7|217233.7|217328.6|217178.6|38
1638249280000|2021-11-30 05:14:40|217377.9|217227.9|217377.5|217227.5|217387.8|217237.8|217352.7|217202.7|27
1638249290000|2021-11-30 05:14:50|217381.3|217231.3|217423.8|217273.8|217426|217276|217379.9|217229.9|33
1638249300000|2021-11-30 05:15:00|217424.4|217274.4|217433.1|217283.1|217441.1|217291.1|217400.6|217250.6|34
1638249310000|2021-11-30 05:15:10|217419.3|217269.3|217426.8|217276.8|217433.8|217283.8|217418.9|217268.9|22
1638249320000|2021-11-30 05:15:20|217426.7|217276.7|217430.7|217280.7|217448.6|217298.6|217423.5|217273.5|28
1638249330000|2021-11-30 05:15:30|217429.5|217279.5|217464.9|217314.9|217464.9|217314.9|217426.3|217276.3|27
1638249340000|2021-11-30 05:15:40|217497.1|217347.1|217506|217356|217548.2|217398.2|217427.2|217320.1|33
1638249350000|2021-11-30 05:15:50|217511.6|217361.6|217508.4|217358.4|217521.5|217371.5|217485|217335|34
1638249360000|2021-11-30 05:16:00|217507.7|217357.7|217510.2|217360.2|217511|217361|217506.5|217356.5|21
1638249370000|2021-11-30 05:16:10|217509.5|217359.5|217546.4|217396.4|217556.1|217406.1|217509.5|217359.5|20
1638249380000|2021-11-30 05:16:20|217541.6|217391.6|217601|217451|217610|217460|217541.6|217391.6|29
1638249390000|2021-11-30 05:16:30|217602.2|217452.2|217598.6|217448.6|217603.1|217453.1|217598.2|217448.2|18
1638249400000|2021-11-30 05:16:40|217598.5|217448.5|217611|217461|217611|217461|217597.7|217447.7|27
1638249410000|2021-11-30 05:16:50|217613.3|217463.3|217679.1|217529.1|217684.4|217534.4|217599.8|217449.8|30
1638249420000|2021-11-30 05:17:00|217685|217535|217656.8|217506.8|217685|217535|217649.2|217499.2|34
1638249430000|2021-11-30 05:17:10|217660.4|217510.4|217637.6|217487.6|217660.4|217510.4|217619.5|217469.5|36
1638249440000|2021-11-30 05:17:20|217614.6|217464.6|217614.6|217464.6|217624.4|217474.4|217611.6|217461.6|29
1638249450000|2021-11-30 05:17:30|217618.2|217468.2|217621.1|217471.1|217626.3|217476.3|217607|217457|23
1638249460000|2021-11-30 05:17:40|217620.6|217470.6|217630.2|217480.2|217651.8|217501.8|217620.6|217470.6|34
1638249470000|2021-11-30 05:17:50|217629.9|217479.9|217618|217468|217633.1|217483.1|217618|217468|23
1638249480000|2021-11-30 05:18:00|217618.9|217468.9|217608.3|217458.3|217618.9|217468.9|217603.5|217453.5|23
1638249490000|2021-11-30 05:18:10|217603.7|217453.7|217592.9|217442.9|217605.9|217455.9|217590.9|217440.9|34
1638249500000|2021-11-30 05:18:20|217596.1|217446.1|217606.8|217456.8|217621.6|217471.6|217595.4|217445.4|30
1638249510000|2021-11-30 05:18:30|217607.8|217457.8|217598.1|217448.1|217617.9|217467.9|217593.5|217443.5|24
1638249520000|2021-11-30 05:18:40|217600.6|217450.6|217596.6|217446.6|217602.4|217452.4|217592.4|217442.4|30
1638249530000|2021-11-30 05:18:50|217594.6|217444.6|217595.6|217445.6|217595.6|217445.6|217589.9|217439.9|23
1638249540000|2021-11-30 05:19:00|217594|217444|217611.7|217461.7|217611.7|217461.7|217587.7|217437.7|35
1638249550000|2021-11-30 05:19:10|217610.9|217460.9|217614.4|217464.4|217617.5|217467.5|217608.9|217458.9|19
1638249560000|2021-11-30 05:19:20|217614.9|217464.9|217663.6|217513.6|217668|217518|217612.1|217462.1|29
1638249570000|2021-11-30 05:19:30|217660.3|217510.3|217708.5|217558.5|217712.6|217562.6|217655.9|217505.9|26
1638249580000|2021-11-30 05:19:40|217706.5|217556.5|217746.8|217596.8|217753.8|217603.8|217706.2|217556.2|30
1638249590000|2021-11-30 05:19:50|217746.1|217596.1|217747.6|217597.6|217748.9|217598.9|217742.3|217592.3|28
1638249600000|2021-11-30 05:20:00|217745.8|217595.8|217752.9|217602.9|217752.9|217602.9|217741.3|217591.3|35
1638249610000|2021-11-30 05:20:10|217749.8|217599.8|217754.2|217604.2|217763.8|217613.8|217747.8|217597.8|23
1638249620000|2021-11-30 05:20:20|217755.7|217605.7|217755.1|217605.1|217769|217658.3|217708.3|217595.5|30
1638249630000|2021-11-30 05:20:30|217755|217605|217740.8|217590.8|217757|217607|217738.8|217588.8|29
1638249640000|2021-11-30 05:20:40|217740.6|217590.6|217736.9|217586.9|217743.5|217593.5|217736.9|217586.9|23
1638249650000|2021-11-30 05:20:50|217738|217588|217736.5|217586.5|217738|217588|217734.4|217584.4|20
1638249660000|2021-11-30 05:21:00|217737.1|217587.1|217757.3|217607.3|217758.9|217660.1|217710.1|217583.5|24
1638249670000|2021-11-30 05:21:10|217752.7|217602.7|217747.6|217597.6|217804.9|217692|217709.9|217597.6|36
1638249680000|2021-11-30 05:21:20|217747.2|217597.2|217750.3|217600.3|217755.5|217605.5|217744.5|217594.5|34
1638249690000|2021-11-30 05:21:30|217750|217600|217748.5|217598.5|217754.6|217604.6|217746.3|217596.3|23
1638249700000|2021-11-30 05:21:40|217748.3|217598.3|217800.9|217650.9|217808.3|217658.3|217747.5|217597.5|35
1638249710000|2021-11-30 05:21:50|217798.6|217648.6|217803|217653|217806|217656|217797.4|217647.4|35
1638249720000|2021-11-30 05:22:00|217802.9|217652.9|217801.1|217651.1|217806.2|217656.2|217797|217647|31
1638249730000|2021-11-30 05:22:10|217800.4|217650.4|217759|217609|217800.4|217682.8|217732.8|217607.5|30
1638249740000|2021-11-30 05:22:20|217759.2|217609.2|217737.5|217587.5|217759.5|217609.5|217729.9|217579.9|35
1638249750000|2021-11-30 05:22:30|217733.1|217583.1|217695.3|217545.3|217744.4|217594.4|217693.8|217543.8|36
1638249760000|2021-11-30 05:22:40|217695.5|217545.5|217693|217543|217697.9|217547.9|217691.8|217541.8|24
1638249770000|2021-11-30 05:22:50|217693.9|217543.9|217645.3|217495.3|217694.8|217544.8|217630.7|217480.7|37
1638249780000|2021-11-30 05:23:00|217646.7|217496.7|217687.4|217537.4|217688.5|217538.5|217646.7|217496.7|37
1638249790000|2021-11-30 05:23:10|217687.2|217537.2|217687.2|217537.2|217697.3|217547.3|217686.4|217536.4|33
1638249800000|2021-11-30 05:23:20|217687.1|217537.1|217690.8|217540.8|217693.3|217543.3|217677.8|217527.8|34
1638249810000|2021-11-30 05:23:30|217681.3|217531.3|217693.8|217543.8|217694.5|217544.5|217677.5|217527.5|32
1638249820000|2021-11-30 05:23:40|217692.4|217542.4|217680.3|217530.3|217692.4|217542.4|217679.6|217529.6|26
1638249830000|2021-11-30 05:23:50|217680.6|217530.6|217847|217697|217857.7|217707.7|217680.6|217530.6|34
1638249840000|2021-11-30 05:24:00|217851.5|217701.5|217813.1|217663.1|217851.5|217701.5|217813|217663|30
1638249850000|2021-11-30 05:24:10|217830.8|217680.8|217807|217657|217836.5|217686.5|217803.1|217653.1|32
1638249860000|2021-11-30 05:24:20|217801.4|217651.4|217803.1|217653.1|217811|217661|217801.4|217651.4|23
1638249870000|2021-11-30 05:24:30|217800.6|217650.6|217780.2|217630.2|217803.5|217653.5|217780.2|217630.2|24
1638249880000|2021-11-30 05:24:40|217778.2|217628.2|217783.6|217633.6|217786|217636|217769.8|217619.8|30
1638249890000|2021-11-30 05:24:50|217783|217633|217788.3|217638.3|217818|217668|217780.8|217630.8|36
1638249900000|2021-11-30 05:25:00|217782.6|217632.6|217791.2|217641.2|217796.8|217646.8|217776.8|217626.8|37
1638249910000|2021-11-30 05:25:10|217792.6|217642.6|217764.2|217614.2|217793|217643|217751.6|217601.6|33
1638249920000|2021-11-30 05:25:20|217769.4|217619.4|217754.5|217604.5|217772|217622|217748.3|217598.3|33
1638249930000|2021-11-30 05:25:30|217752.2|217602.2|217754.6|217604.6|217767.5|217617.5|217748.3|217598.3|26
1638249940000|2021-11-30 05:25:40|217748.3|217598.3|217775.4|217625.4|217776.9|217626.9|217747.7|217597.7|27
1638249950000|2021-11-30 05:25:50|217776.1|217626.1|217765.3|217615.3|217776.1|217626.1|217755.1|217605.1|30
1638249960000|2021-11-30 05:26:00|217765.4|217615.4|217789.5|217639.5|217789.5|217645.6|217695.6|217611.9|34
1638249970000|2021-11-30 05:26:10|217782.3|217632.3|217793.6|217643.6|217806.4|217656.4|217780.6|217630.6|38
1638249980000|2021-11-30 05:26:20|217793.5|217643.5|217777|217627|217793.5|217643.5|217775.2|217625.2|31
1638249990000|2021-11-30 05:26:30|217777.4|217627.4|217782.5|217632.5|217790.3|217640.3|217774|217624|29
1638250000000|2021-11-30 05:26:40|217784|217634|217784.3|217634.3|217788.7|217638.7|217779.1|217629.1|22
1638250010000|2021-11-30 05:26:50|217790.9|217640.9|217807.2|217657.2|217808.7|217658.7|217783.7|217633.7|25
1638250020000|2021-11-30 05:27:00|217808|217658|217790.9|217640.9|217808.4|217658.4|217772.9|217622.9|31
1638250030000|2021-11-30 05:27:10|217799.8|217649.8|217800.7|217650.7|217805.5|217655.5|217789.5|217639.5|36
1638250040000|2021-11-30 05:27:20|217800.5|217650.5|217799.7|217649.7|217806.3|217656.3|217796.5|217646.5|26
1638250050000|2021-11-30 05:27:30|217800.2|217650.2|217801.6|217651.6|217804.6|217654.6|217800.1|217650.1|22
1638250060000|2021-11-30 05:27:40|217802.2|217652.2|217800.3|217650.3|217804.9|217654.9|217796.2|217646.2|22
1638250070000|2021-11-30 05:27:50|217806.3|217656.3|217801.1|217651.1|217807.4|217657.4|217792.8|217642.8|27
1638250080000|2021-11-30 05:28:00|217802.2|217652.2|217803|217653|217811.1|217661.1|217789.9|217639.9|29
1638250090000|2021-11-30 05:28:10|217802.9|217652.9|217770.3|217620.3|217805.2|217655.2|217762.3|217612.3|37
1638250100000|2021-11-30 05:28:20|217764.7|217614.7|217772|217622|217779.8|217629.8|217746.8|217596.8|21
1638250110000|2021-11-30 05:28:30|217769.3|217619.3|217757.6|217607.6|217769.3|217619.3|217751.5|217601.5|23
1638250120000|2021-11-30 05:28:40|217754|217604|217739.5|217589.5|217763.2|217613.2|217719.3|217569.3|33
1638250130000|2021-11-30 05:28:50|217736|217586|217632.9|217482.9|217741.9|217591.9|217632.9|217482.9|36
1638250140000|2021-11-30 05:29:00|217635.3|217485.3|217570.7|217420.7|217638.5|217488.5|217566.7|217416.7|39
1638250150000|2021-11-30 05:29:10|217570.8|217420.8|217491.6|217341.6|217570.8|217420.8|217472.9|217322.9|36
1638250160000|2021-11-30 05:29:20|217491.7|217341.7|217451.2|217301.2|217494.3|217344.3|217446.4|217296.4|40
1638250170000|2021-11-30 05:29:30|217453|217303|217439.5|217289.5|217453|217303|217436.2|217286.2|30
1638250180000|2021-11-30 05:29:40|217438.4|217288.4|217509.3|217359.3|217515|217365|217437.2|217287.2|34
1638250190000|2021-11-30 05:29:50|217506.3|217356.3|217497.5|217347.5|217509.8|217359.8|217472.4|217322.4|40
1638250200000|2021-11-30 05:30:00|217499|217349|217541.4|217391.4|217542|217392|217494.8|217344.8|37
1638250210000|2021-11-30 05:30:10|217546.6|217396.6|217507.9|217357.9|217546.6|217396.6|217506.4|217356.4|39
1638250220000|2021-11-30 05:30:20|217508.8|217358.8|217528.7|217378.7|217532.1|217382.1|217508.5|217358.5|31
1638250230000|2021-11-30 05:30:30|217530.8|217380.8|217580.8|217430.8|217581.6|217431.6|217525.3|217375.3|35
1638250240000|2021-11-30 05:30:40|217579.3|217429.3|217574.7|217424.7|217588.5|217438.5|217573.4|217423.4|27
1638250250000|2021-11-30 05:30:50|217577.3|217427.3|217570.8|217420.8|217581.6|217431.6|217570|217420|36
1638250260000|2021-11-30 05:31:00|217574.6|217424.6|217565.6|217415.6|217579.9|217429.9|217560.8|217410.8|32
1638250270000|2021-11-30 05:31:10|217575.4|217425.4|217551|217401|217582.7|217432.7|217551|217401|27
1638250280000|2021-11-30 05:31:20|217550.8|217400.8|217545.2|217395.2|217572.1|217422.1|217541|217391|32
1638250290000|2021-11-30 05:31:30|217545.5|217395.5|217550.2|217400.2|217554.2|217404.2|217542.3|217392.3|29
1638250300000|2021-11-30 05:31:40|217550.6|217400.6|217554.6|217404.6|217554.6|217404.6|217547.2|217397.2|27
1638250310000|2021-11-30 05:31:50|217553.7|217403.7|217548.4|217398.4|217553.7|217403.7|217537.4|217387.4|30
1638250320000|2021-11-30 05:32:00|217547|217397|217548.3|217398.3|217553.1|217403.1|217544.4|217394.4|33
1638250330000|2021-11-30 05:32:10|217552.1|217402.1|217553.9|217403.9|217557|217407|217549.9|217399.9|22
1638250340000|2021-11-30 05:32:20|217553.8|217403.8|217562.8|217412.8|217572|217422|217553.5|217403.5|31
1638250350000|2021-11-30 05:32:30|217563|217413|217562.3|217412.3|217566.6|217416.6|217560.7|217410.7|23
1638250360000|2021-11-30 05:32:40|217562.2|217412.2|217571.9|217421.9|217571.9|217421.9|217562.2|217412.2|23
1638250370000|2021-11-30 05:32:50|217571.7|217421.7|217580.1|217430.1|217580.1|217430.1|217563.6|217413.6|23
1638250380000|2021-11-30 05:33:00|217582.1|217432.1|217555.2|217405.2|217582.1|217432.1|217550.6|217400.6|29
1638250390000|2021-11-30 05:33:10|217556.8|217406.8|217572.4|217422.4|217572.4|217422.4|217554.8|217404.8|23
1638250400000|2021-11-30 05:33:20|217574.2|217424.2|217660.6|217510.6|217661.1|217511.1|217556.7|217406.7|29
1638250410000|2021-11-30 05:33:30|217661.5|217511.5|217628.6|217478.6|217669.2|217519.2|217625.9|217475.9|30
1638250420000|2021-11-30 05:33:40|217624.7|217474.7|217597.2|217447.2|217624.7|217474.7|217595|217445|22
1638250430000|2021-11-30 05:33:50|217604|217454|217599.7|217449.7|217605.1|217455.1|217597.8|217447.8|20
1638250440000|2021-11-30 05:34:00|217602.3|217452.3|217543.2|217393.2|217609.7|217459.7|217540.5|217390.5|37
1638250450000|2021-11-30 05:34:10|217548.8|217398.8|217544.8|217394.8|217573.4|217423.4|217537.8|217387.8|33
1638250460000|2021-11-30 05:34:20|217545.2|217395.2|217511.8|217361.8|217546.6|217396.6|217508|217358|34
1638250470000|2021-11-30 05:34:30|217510.9|217360.9|217510.3|217360.3|217514.9|217364.9|217499.3|217349.3|31
1638250480000|2021-11-30 05:34:40|217513.5|217363.5|217513.4|217363.4|217521.5|217371.5|217507.3|217357.3|25
1638250490000|2021-11-30 05:34:50|217512.2|217362.2|217521.7|217371.7|217527.9|217377.9|217507.7|217357.7|23
1638250500000|2021-11-30 05:35:00|217492|217342|217527|217377|217536.1|217386.1|217492|217342|31
1638250510000|2021-11-30 05:35:10|217525.6|217375.6|217540.6|217390.6|217544.2|217394.2|217521.9|217371.9|22
1638250520000|2021-11-30 05:35:20|217540.5|217390.5|217528.3|217378.3|217540.5|217420.5|217470.5|217350.3|24
1638250530000|2021-11-30 05:35:30|217523.9|217373.9|217531.8|217381.8|217542.1|217392.1|217497.3|217347.3|30
1638250540000|2021-11-30 05:35:40|217529.6|217379.6|217532.9|217382.9|217535.9|217385.9|217529.5|217379.5|18
1638250550000|2021-11-30 05:35:50|217531.4|217381.4|217529.4|217379.4|217536.3|217386.3|217521.3|217371.3|22
1638250560000|2021-11-30 05:36:00|217529.1|217379.1|217578.3|217428.3|217590.6|217440.6|217528.7|217378.7|29
1638250570000|2021-11-30 05:36:10|217581.5|217431.5|217599.8|217449.8|217610.2|217460.2|217571.5|217421.5|32
1638250580000|2021-11-30 05:36:20|217617|217467|217596|217446|217617|217467|217588.2|217438.2|18
1638250590000|2021-11-30 05:36:30|217607.4|217457.4|217597.9|217447.9|217607.4|217457.4|217591.1|217441.1|22
1638250600000|2021-11-30 05:36:40|217598.8|217448.8|217605.9|217455.9|217608.8|217458.8|217598.8|217448.8|16
1638250610000|2021-11-30 05:36:50|217607.2|217457.2|217608.1|217458.1|217613.7|217463.7|217601.2|217451.2|15
1638250620000|2021-11-30 05:37:00|217606.9|217456.9|217602.1|217452.1|217608.3|217458.3|217599|217449|17
1638250630000|2021-11-30 05:37:10|217602.3|217452.3|217613.6|217463.6|217613.6|217463.6|217601.3|217451.3|13
1638250640000|2021-11-30 05:37:20|217605.9|217455.9|217648.5|217498.5|217659.8|217509.8|217605.9|217455.9|20
1638250650000|2021-11-30 05:37:30|217645.2|217495.2|217635.2|217485.2|217660.9|217510.9|217619.8|217469.8|32
1638250660000|2021-11-30 05:37:40|217633.9|217483.9|217634.7|217484.7|217636.7|217486.7|217629.1|217479.1|32
1638250670000|2021-11-30 05:37:50|217634.2|217484.2|217637.9|217487.9|217639.9|217489.9|217634.2|217484.2|13
1638250680000|2021-11-30 05:38:00|217634.9|217484.9|217668.3|217518.3|217668.3|217518.3|217632.5|217482.5|18
1638250690000|2021-11-30 05:38:10|217703.5|217553.5|217663.9|217513.9|217734.7|217584.7|217642.9|217492.9|39
1638250700000|2021-11-30 05:38:20|217663.8|217513.8|217691.1|217541.1|217705.7|217555.7|217662.7|217512.7|24
1638250710000|2021-11-30 05:38:30|217689.9|217539.9|217637.4|217487.4|217690.5|217540.5|217635.5|217485.5|25
1638250720000|2021-11-30 05:38:40|217643.2|217493.2|217630.2|217480.2|217649.2|217499.2|217630.2|217480.2|12
1638250730000|2021-11-30 05:38:50|217635|217485|217650.2|217500.2|217652.6|217502.6|217635|217485|18
1638250740000|2021-11-30 05:39:00|217649.5|217499.5|217682|217532|217704.7|217554.7|217639.2|217489.2|32
1638250750000|2021-11-30 05:39:10|217680.9|217530.9|217688.1|217538.1|217691.1|217541.1|217676.2|217526.2|26
1638250760000|2021-11-30 05:39:20|217688.6|217538.6|217689.1|217539.1|217689.1|217539.1|217682.3|217532.3|23
1638250770000|2021-11-30 05:39:30|217686.8|217536.8|217689.8|217539.8|217690.3|217540.3|217683.5|217533.5|20
1638250780000|2021-11-30 05:39:40|217689.9|217539.9|217685.5|217535.5|217689.9|217539.9|217685.4|217535.4|15
1638250790000|2021-11-30 05:39:50|217685.6|217535.6|217694.7|217544.7|217700.1|217550.1|217675.2|217525.2|21
1638250800000|2021-11-30 05:40:00|217695.8|217545.8|217698.6|217548.6|217698.6|217548.6|217684.5|217534.5|21
1638250810000|2021-11-30 05:40:10|217699|217549|217698.7|217548.7|217704|217554|217698.1|217548.1|20
1638250820000|2021-11-30 05:40:20|217698.8|217548.8|217700.3|217550.3|217702|217552|217697.9|217547.9|18
1638250830000|2021-11-30 05:40:30|217700.5|217550.5|217697.2|217547.2|217703.2|217553.2|217697.2|217547.2|16
1638250840000|2021-11-30 05:40:40|217701.1|217551.1|217732.7|217582.7|217740.8|217590.8|217700.3|217550.3|32
1638250850000|2021-11-30 05:40:50|217777.5|217627.5|217767.9|217617.9|217778.8|217628.8|217767.9|217617.9|32
1638250860000|2021-11-30 05:41:00|217768.1|217618.1|217776.9|217626.9|217778|217628|217768|217618|21
1638250870000|2021-11-30 05:41:10|217774.5|217624.5|217785.3|217635.3|217805.8|217655.8|217773.5|217623.5|31
1638250880000|2021-11-30 05:41:20|217780.4|217630.4|217763.2|217613.2|217784.6|217634.6|217758.4|217608.4|32
1638250890000|2021-11-30 05:41:30|217757.9|217607.9|217727.6|217577.6|217763.9|217613.9|217722.9|217572.9|28
1638250900000|2021-11-30 05:41:40|217728.8|217578.8|217711.8|217561.8|217729.6|217579.6|217707.9|217557.9|21
1638250910000|2021-11-30 05:41:50|217711|217561|217698|217548|217728.7|217578.7|217692|217542|31
1638250920000|2021-11-30 05:42:00|217698.8|217548.8|217715.1|217565.1|217715.6|217565.6|217696.2|217546.2|29
1638250930000|2021-11-30 05:42:10|217715.6|217565.6|217712.7|217562.7|217716.2|217566.2|217711.8|217561.8|25
1638250940000|2021-11-30 05:42:20|217712.3|217562.3|217722.6|217572.6|217723.4|217573.4|217708.8|217558.8|23
1638250950000|2021-11-30 05:42:30|217723.7|217573.7|217719|217569|217723.7|217573.7|217718.8|217568.8|13
1638250960000|2021-11-30 05:42:40|217718.8|217568.8|217726|217576|217726|217576|217718.3|217568.3|16
1638250970000|2021-11-30 05:42:50|217725.9|217575.9|217714|217564|217726.2|217576.2|217714|217564|16
1638250980000|2021-11-30 05:43:00|217712.4|217562.4|217714.7|217564.7|217715.1|217565.1|217699.1|217549.1|26
1638250990000|2021-11-30 05:43:10|217704.5|217554.5|217712.2|217562.2|217718.9|217568.9|217702.6|217552.6|18
1638251000000|2021-11-30 05:43:20|217719.8|217569.8|217717|217567|217719.8|217569.8|217712.7|217562.7|25
1638251010000|2021-11-30 05:43:30|217717.6|217567.6|217720.9|217570.9|217722.1|217572.1|217715.3|217565.3|16
1638251020000|2021-11-30 05:43:40|217721.2|217571.2|217710.1|217560.1|217722.3|217572.3|217710.1|217560.1|20
1638251030000|2021-11-30 05:43:50|217710|217560|217722|217572|217725.3|217575.3|217690.3|217540.3|32
1638251040000|2021-11-30 05:44:00|217720.7|217570.7|217720.5|217570.5|217722.8|217572.8|217714.3|217564.3|29
1638251050000|2021-11-30 05:44:10|217722.9|217572.9|217721.3|217571.3|217737.4|217587.4|217717|217567|16
1638251060000|2021-11-30 05:44:20|217723.7|217573.7|217720.5|217570.5|217723.7|217573.7|217719.1|217569.1|16
1638251070000|2021-11-30 05:44:30|217721.5|217571.5|217726.4|217576.4|217726.4|217576.4|217718|217568|17
1638251080000|2021-11-30 05:44:40|217724.7|217574.7|217766.6|217616.6|217781|217631|217721.6|217571.6|16
1638251090000|2021-11-30 05:44:50|217765.1|217615.1|217823.6|217673.6|217823.6|217673.6|217761|217611|26
1638251100000|2021-11-30 05:45:00|217819|217669|217817.2|217667.2|217831|217681|217815.4|217665.4|27
1638251110000|2021-11-30 05:45:10|217813.3|217663.3|217840.8|217690.8|217851.8|217733.8|217783.8|217663.1|31
1638251120000|2021-11-30 05:45:20|217834|217684|217851.4|217701.4|217851.4|217701.4|217832.4|217682.4|33
1638251130000|2021-11-30 05:45:30|217847.2|217697.2|217853|217703|217866.7|217716.7|217843.2|217693.2|28
1638251140000|2021-11-30 05:45:40|217854.8|217704.8|217845.6|217695.6|217854.8|217704.8|217834.1|217684.1|24
1638251150000|2021-11-30 05:45:50|217844.4|217694.4|217855.9|217705.9|217856|217706|217840.2|217690.2|26
1638251160000|2021-11-30 05:46:00|217856.5|217706.5|217859.5|217709.5|217860.3|217710.3|217847.7|217697.7|26
1638251170000|2021-11-30 05:46:10|217861.7|217711.7|217902.2|217752.2|217908.2|217758.2|217861|217711|29
1638251180000|2021-11-30 05:46:20|217904.4|217754.4|217898.7|217748.7|217907.3|217757.3|217896.6|217746.6|29
1638251190000|2021-11-30 05:46:30|217898.5|217748.5|217897.5|217747.5|217905.8|217755.8|217895.1|217745.1|22
1638251200000|2021-11-30 05:46:40|217897.7|217747.7|217895.7|217745.7|217900.7|217750.7|217894.2|217744.2|23
1638251210000|2021-11-30 05:46:50|217895.6|217745.6|217887.9|217737.9|217895.6|217745.6|217887.9|217737.9|10
1638251220000|2021-11-30 05:47:00|217889.5|217739.5|217913.1|217763.1|217927.6|217833.3|217836.5|217716.8|29
1638251230000|2021-11-30 05:47:10|217919.7|217769.7|217891.5|217741.5|217919.7|217804.9|217846.6|217732.6|23
1638251240000|2021-11-30 05:47:20|217892.5|217742.5|217895.3|217745.3|217901.9|217751.9|217867.4|217717.4|24
1638251250000|2021-11-30 05:47:30|217842.3|217792.3|217903.6|217753.6|217904|217799.2|217842.3|217749.4|20
1638251260000|2021-11-30 05:47:40|217902.6|217752.6|217907.8|217757.8|217910.5|217760.5|217901.4|217751.4|24
1638251270000|2021-11-30 05:47:50|217908.8|217758.8|217906.5|217756.5|217922.8|217813.3|217863.3|217755.4|25
1638251280000|2021-11-30 05:48:00|217904.7|217754.7|217906.1|217756.1|217912.4|217762.4|217902.8|217752.8|29
1638251290000|2021-11-30 05:48:10|217905.6|217755.6|217905|217755|217907.1|217757.1|217899|217749|28
1638251300000|2021-11-30 05:48:20|217905.6|217755.6|217942.2|217792.2|217947.5|217797.5|217896.4|217746.4|29
1638251310000|2021-11-30 05:48:30|217946.5|217796.5|217902|217752|217946.7|217796.7|217898.7|217748.7|28
1638251320000|2021-11-30 05:48:40|217905.8|217755.8|217890.5|217740.5|217912|217762|217886.2|217736.2|27
1638251330000|2021-11-30 05:48:50|217888.2|217738.2|217894.6|217744.6|217899.6|217749.6|217888.2|217738.2|26
1638251340000|2021-11-30 05:49:00|217872.3|217722.3|217862.7|217712.7|217872.3|217722.3|217855.3|217705.3|27
1638251350000|2021-11-30 05:49:10|217863.6|217713.6|217891.3|217741.3|217893|217743|217860.6|217710.6|21
1638251360000|2021-11-30 05:49:20|217892|217742|217896.1|217746.1|217902.5|217752.5|217889.8|217739.8|22
1638251370000|2021-11-30 05:49:30|217898|217748|217893.6|217743.6|217898|217748|217893.6|217743.6|23
1638251380000|2021-11-30 05:49:40|217893.3|217743.3|217897.3|217747.3|217904.1|217754.1|217893.3|217743.3|14
1638251390000|2021-11-30 05:49:50|217898.3|217748.3|217915.3|217765.3|217915.4|217765.4|217898.3|217748.3|16
1638251400000|2021-11-30 05:50:00|217911|217761|217950.8|217800.8|217953.4|217803.4|217911|217761|28
1638251410000|2021-11-30 05:50:10|217948.4|217798.4|217926.4|217776.4|217952.3|217846.5|217896.5|217772|26
1638251420000|2021-11-30 05:50:20|217934.1|217784.1|217913.5|217763.5|217940.1|217790.1|217912.9|217762.9|21
1638251430000|2021-11-30 05:50:30|217921.7|217771.7|217914.7|217764.7|217921.7|217771.7|217908|217758|16
1638251440000|2021-11-30 05:50:40|217911.2|217761.2|217871.4|217721.4|217911.2|217761.2|217868.9|217718.9|25
1638251450000|2021-11-30 05:50:50|217875.4|217725.4|217865.5|217715.5|217875.5|217725.5|217865.1|217715.1|22
1638251460000|2021-11-30 05:51:00|217866.1|217716.1|217856.4|217706.4|217866.1|217716.1|217848.9|217698.9|25
1638251470000|2021-11-30 05:51:10|217854.2|217704.2|217814.6|217664.6|217856|217706|217809.2|217659.2|31
1638251480000|2021-11-30 05:51:20|217818.6|217668.6|217847.3|217697.3|217866.5|217716.5|217817|217667|27
1638251490000|2021-11-30 05:51:30|217840.7|217690.7|217836.4|217686.4|217842.6|217692.6|217835.9|217685.9|15
1638251500000|2021-11-30 05:51:40|217835.9|217685.9|217835.3|217685.3|217840.8|217690.8|217821.6|217671.6|28
1638251510000|2021-11-30 05:51:50|217835|217685|217817.1|217667.1|217836.4|217686.4|217817.1|217667.1|21
1638251520000|2021-11-30 05:52:00|217819.5|217669.5|217836.9|217686.9|217855.3|217705.3|217812.9|217662.9|28
1638251530000|2021-11-30 05:52:10|217833.6|217683.6|217834.1|217684.1|217852.3|217702.3|217833|217683|24
1638251540000|2021-11-30 05:52:20|217835.8|217685.8|217850|217700|217853.2|217703.2|217835.1|217685.1|22
1638251550000|2021-11-30 05:52:30|217846.8|217696.8|217827.4|217677.4|217848|217698|217826.1|217676.1|27
1638251560000|2021-11-30 05:52:40|217826|217676|217825.7|217675.7|217828.8|217678.8|217819.9|217669.9|28
1638251570000|2021-11-30 05:52:50|217827|217677|217831.2|217681.2|217833|217683|217826.1|217676.1|27
1638251580000|2021-11-30 05:53:00|217826.3|217676.3|217827|217677|217831.4|217681.4|217826.3|217676.3|27
1638251590000|2021-11-30 05:53:10|217829.9|217679.9|217828.5|217678.5|217831.4|217681.4|217827.6|217677.6|26
1638251600000|2021-11-30 05:53:20|217831.7|217681.7|217840.5|217690.5|217855.8|217705.8|217825.1|217675.1|32
1638251610000|2021-11-30 05:53:30|217835.6|217685.6|217828.2|217678.2|217845.1|217695.1|217825.9|217675.9|17
1638251620000|2021-11-30 05:53:40|217828.1|217678.1|217826.7|217676.7|217832|217682|217824.5|217674.5|22
1638251630000|2021-11-30 05:53:50|217824.3|217674.3|217828.7|217678.7|217830.9|217680.9|217824.3|217674.3|12
1638251640000|2021-11-30 05:54:00|217828.6|217678.6|217809.5|217659.5|217828.6|217678.6|217805.8|217655.8|22
1638251650000|2021-11-30 05:54:10|217809.4|217659.4|217816.2|217666.2|217816.4|217666.4|217800|217650|29
1638251660000|2021-11-30 05:54:20|217814.8|217664.8|217817.5|217667.5|217817.7|217667.7|217814.6|217664.6|23
1638251670000|2021-11-30 05:54:30|217817.1|217667.1|217820.4|217670.4|217820.7|217670.7|217816.1|217666.1|15
1638251680000|2021-11-30 05:54:40|217820.3|217670.3|217816.9|217666.9|217820.3|217670.3|217816.9|217666.9|12
1638251690000|2021-11-30 05:54:50|217816.4|217666.4|217823|217673|217823|217673|217814.3|217664.3|23
1638251700000|2021-11-30 05:55:00|217822.3|217672.3|217821.5|217671.5|217824.2|217674.2|217820.2|217670.2|22
1638251710000|2021-11-30 05:55:10|217822.1|217672.1|217803.3|217653.3|217823.4|217673.4|217797.1|217647.1|25
1638251720000|2021-11-30 05:55:20|217806.4|217656.4|217807.9|217657.9|217818|217668|217797.9|217647.9|25
1638251730000|2021-11-30 05:55:30|217811.1|217661.1|217814.8|217664.8|217826.6|217676.6|217807.5|217657.5|31
1638251740000|2021-11-30 05:55:40|217816.2|217666.2|217815.9|217665.9|217824.4|217674.4|217815.9|217665.9|18
1638251750000|2021-11-30 05:55:50|217815.1|217665.1|217812|217662|217817|217667|217809.9|217659.9|17
1638251760000|2021-11-30 05:56:00|217815.5|217665.5|217820.7|217670.7|217824|217674|217815.1|217665.1|30
1638251770000|2021-11-30 05:56:10|217822.1|217672.1|217829.9|217679.9|217832|217682|217822.1|217672.1|18
1638251780000|2021-11-30 05:56:20|217830.3|217680.3|217831.1|217681.1|217833.8|217683.8|217828.6|217678.6|19
1638251790000|2021-11-30 05:56:30|217830.5|217680.5|217833.3|217683.3|217834|217684|217828.2|217678.2|17
1638251800000|2021-11-30 05:56:40|217830.8|217680.8|217829.7|217679.7|217833.5|217683.5|217827.2|217677.2|25
1638251810000|2021-11-30 05:56:50|217828.8|217678.8|217827.5|217677.5|217830.7|217680.7|217826.1|217676.1|24
1638251820000|2021-11-30 05:57:00|217827.1|217677.1|217814.8|217664.8|217827.1|217677.1|217814|217664|29
1638251830000|2021-11-30 05:57:10|217815.7|217665.7|217809.2|217659.2|217824.5|217704.5|217754.5|217650.9|27
1638251840000|2021-11-30 05:57:20|217808.6|217658.6|217804.5|217654.5|217814.4|217664.4|217803.1|217653.1|29
1638251850000|2021-11-30 05:57:30|217804.3|217654.3|217816.8|217666.8|217816.8|217716|217763.7|217654.3|23
1638251860000|2021-11-30 05:57:40|217816.1|217666.1|217822.2|217672.2|217825.2|217675.2|217814.8|217664.8|23
1638251870000|2021-11-30 05:57:50|217822.1|217672.1|217821.8|217671.8|217823.9|217673.9|217820|217670|20
1638251880000|2021-11-30 05:58:00|217820.2|217670.2|217819.8|217669.8|217822.1|217672.1|217819.1|217669.1|23
1638251890000|2021-11-30 05:58:10|217819.9|217669.9|217822.6|217672.6|217822.9|217672.9|217818.5|217668.5|16
1638251900000|2021-11-30 05:58:20|217820.1|217670.1|217821|217671|217822.4|217672.4|217817.7|217667.7|21
1638251910000|2021-11-30 05:58:30|217820.1|217670.1|217817.2|217667.2|217820.8|217670.8|217815.8|217665.8|17
1638251920000|2021-11-30 05:58:40|217816.2|217666.2|217818.6|217668.6|217819.2|217669.2|217814.3|217664.3|13
1638251930000|2021-11-30 05:58:50|217818.4|217668.4|217816.4|217666.4|217818.6|217668.6|217814.4|217664.4|16
1638251940000|2021-11-30 05:59:00|217815.4|217665.4|217833.3|217683.3|217834.1|217684.1|217805.6|217655.6|27
1638251950000|2021-11-30 05:59:10|217832.9|217682.9|217820.3|217670.3|217832.9|217682.9|217819.2|217669.2|32
1638251960000|2021-11-30 05:59:20|217819.8|217669.8|217820.5|217670.5|217820.8|217670.8|217818.9|217668.9|15
1638251970000|2021-11-30 05:59:30|217820.6|217670.6|217853.3|217703.3|217855.4|217705.4|217819.9|217669.9|19
1638251980000|2021-11-30 05:59:40|217853.1|217703.1|217852.9|217702.9|217853.8|217703.8|217852.1|217702.1|25
1638251990000|2021-11-30 05:59:50|217852.8|217702.8|217857.9|217707.9|217858.5|217708.5|217852.7|217702.7|17
1638252000000|2021-11-30 06:00:00|217857.5|217707.5|217830.9|217680.9|217858.9|217708.9|217814.5|217664.5|31
1638252010000|2021-11-30 06:00:10|217832.6|217682.6|217806.6|217656.6|217832.6|217682.6|217803.8|217653.8|31
1638252020000|2021-11-30 06:00:20|217805.7|217655.7|217801.4|217651.4|217807.7|217657.7|217794.5|217644.5|30
1638252030000|2021-11-30 06:00:30|217801.8|217651.8|217813.9|217663.9|217816.8|217666.8|217801.8|217651.8|26
1638252040000|2021-11-30 06:00:40|217813.8|217663.8|217821.8|217671.8|217823.7|217673.7|217813.8|217663.8|25
1638252050000|2021-11-30 06:00:50|217821.6|217671.6|217867|217717|217867|217717|217819.4|217669.4|29
1638252060000|2021-11-30 06:01:00|217862.2|217712.2|217848.3|217698.3|217863.6|217713.6|217844.7|217694.7|25
1638252070000|2021-11-30 06:01:10|217842.6|217692.6|217911.7|217761.7|217911.9|217761.9|217842.6|217692.6|34
1638252080000|2021-11-30 06:01:20|217912.2|217762.2|217948.2|217798.2|217956.2|217806.2|217909.4|217759.4|28
1638252090000|2021-11-30 06:01:30|217948.4|217798.4|217943.9|217793.9|217948.4|217798.4|217938.3|217788.3|29
1638252100000|2021-11-30 06:01:40|217944.7|217794.7|217954.9|217804.9|217958.8|217808.8|217944.4|217794.4|33
1638252110000|2021-11-30 06:01:50|217955.9|217805.9|217991.6|217841.6|217991.6|217841.6|217954.6|217804.6|36
1638252120000|2021-11-30 06:02:00|217995.3|217845.3|217952.6|217802.6|217997.5|217859.7|217909.7|217799.6|37
1638252130000|2021-11-30 06:02:10|217953|217803|217894|217744|217953|217803|217894|217744|29
1638252140000|2021-11-30 06:02:20|217897.3|217747.3|217897.8|217747.8|217899|217749|217892.4|217742.4|30
1638252150000|2021-11-30 06:02:30|217898|217748|217962|217812|217962.4|217812.4|217895.3|217745.3|32
1638252160000|2021-11-30 06:02:40|217958.4|217808.4|217944.7|217794.7|217958.9|217808.9|217941.5|217791.5|29
1638252170000|2021-11-30 06:02:50|217940.7|217790.7|217912.4|217762.4|217943|217810.6|217860.6|217742.8|29
1638252180000|2021-11-30 06:03:00|217907.2|217757.2|217907|217757|217913.4|217763.4|217905.3|217755.3|31
1638252190000|2021-11-30 06:03:10|217906.2|217756.2|217907.1|217757.1|217912|217762|217906.2|217756.2|24
1638252200000|2021-11-30 06:03:20|217907.2|217757.2|217915.4|217765.4|217917.9|217767.9|217906.8|217756.8|28
1638252210000|2021-11-30 06:03:30|217915.8|217765.8|217912|217762|217916.2|217766.2|217911.8|217761.8|28
1638252220000|2021-11-30 06:03:40|217912.9|217762.9|217923.6|217773.6|217946.2|217796.2|217912.9|217762.9|27
1638252230000|2021-11-30 06:03:50|217935.6|217785.6|217898.4|217748.4|217938.5|217788.5|217895|217745|30
1638252240000|2021-11-30 06:04:00|217896.2|217746.2|217910.9|217760.9|217911.5|217761.5|217896.2|217746.2|24
1638252250000|2021-11-30 06:04:10|217910.7|217760.7|217903.4|217753.4|217912.8|217762.8|217902.1|217752.1|26
1638252260000|2021-11-30 06:04:20|217906|217756|217908.4|217758.4|217910.2|217760.2|217901.7|217751.7|26
1638252270000|2021-11-30 06:04:30|217907.2|217757.2|217943.7|217793.7|217953.5|217803.5|217907.2|217757.2|32
1638252280000|2021-11-30 06:04:40|217943.8|217793.8|217965.3|217815.3|217988.7|217838.7|217943.8|217793.8|27
1638252290000|2021-11-30 06:04:50|217967|217817|217970.7|217820.7|217972.4|217822.4|217956.1|217806.1|31
1638252300000|2021-11-30 06:05:00|217969.6|217819.6|217972.5|217822.5|217973.1|217823.1|217965.4|217815.4|22
1638252310000|2021-11-30 06:05:10|217974.1|217824.1|217971.5|217821.5|217974.1|217824.1|217966.5|217816.5|19
1638252320000|2021-11-30 06:05:20|217971.6|217821.6|217972.4|217822.4|217972.4|217822.4|217968.9|217818.9|20
1638252330000|2021-11-30 06:05:30|217975.9|217825.9|218043|217893|218049|217899|217973|217823|37
1638252340000|2021-11-30 06:05:40|218042.6|217892.6|218025.8|217875.8|218045.1|217895.1|218021.6|217871.6|31
1638252350000|2021-11-30 06:05:50|218033.7|217883.7|218045.9|217895.9|218046|217896|218029|217879|33
1638252360000|2021-11-30 06:06:00|218048.5|217898.5|218145.8|217995.8|218165.5|218015.5|218045.3|217895.3|37
1638252370000|2021-11-30 06:06:10|218144.7|217994.7|218147.5|217997.5|218150|218000|218144.1|217994.1|35
1638252380000|2021-11-30 06:06:20|218148.3|217998.3|218147.4|217997.4|218189.2|218039.2|218145|217995|33
1638252390000|2021-11-30 06:06:30|218149.7|217999.7|218178.8|218028.8|218189.4|218039.4|218147.8|217997.8|31
1638252400000|2021-11-30 06:06:40|218182.1|218032.1|218184.9|218034.9|218221.9|218071.9|218176|218026|36
1638252410000|2021-11-30 06:06:50|218186.1|218036.1|218218.4|218068.4|218224|218074|218183.1|218033.1|35
1638252420000|2021-11-30 06:07:00|218219.5|218069.5|218321.5|218171.5|218335|218185|218208.1|218058.1|35
1638252430000|2021-11-30 06:07:10|218323|218173|218272.1|218122.1|218327.1|218177.1|218272.1|218122.1|30
1638252440000|2021-11-30 06:07:20|218273.2|218123.2|218274.5|218124.5|218274.5|218124.5|218264.6|218114.6|29
1638252450000|2021-11-30 06:07:30|218273.7|218123.7|218273.8|218123.8|218274.7|218124.7|218270.8|218120.8|17
1638252460000|2021-11-30 06:07:40|218274.2|218124.2|218299.3|218149.3|218305.9|218155.9|218260.6|218110.6|37
1638252470000|2021-11-30 06:07:50|218298.6|218148.6|218300|218150|218300.9|218150.9|218294.3|218144.3|35
1638252480000|2021-11-30 06:08:00|218299.8|218149.8|218222.3|218072.3|218299.8|218149.8|218215.6|218065.6|33
1638252490000|2021-11-30 06:08:10|218216.7|218066.7|218264|218114|218283.5|218133.5|218216.7|218066.7|31
1638252500000|2021-11-30 06:08:20|218284.2|218134.2|218268.3|218118.3|218284.9|218134.9|218255.1|218105.1|32
1638252510000|2021-11-30 06:08:30|218263|218113|218268.1|218118.1|218270.8|218120.8|218251.4|218101.4|27
1638252520000|2021-11-30 06:08:40|218268.8|218118.8|218268.3|218118.3|218286.7|218136.7|218256.8|218106.8|28
1638252530000|2021-11-30 06:08:50|218271.1|218121.1|218307|218157|218307|218157|218269|218119|32
1638252540000|2021-11-30 06:09:00|218303.2|218153.2|218308.6|218158.6|218313.3|218163.3|218279.4|218129.4|33
1638252550000|2021-11-30 06:09:10|218311.6|218161.6|218234.5|218084.5|218312|218162|218234.5|218084.5|30
1638252560000|2021-11-30 06:09:20|218234.8|218084.8|218248.4|218098.4|218262.6|218112.6|218230|218080|32
1638252570000|2021-11-30 06:09:30|218249.2|218099.2|218289.4|218139.4|218292.8|218142.8|218247.7|218097.7|32
1638252580000|2021-11-30 06:09:40|218288.8|218138.8|218294.9|218144.9|218295.8|218145.8|218284.3|218134.3|24
1638252590000|2021-11-30 06:09:50|218297.2|218147.2|218342.1|218192.1|218351.9|218201.9|218294.5|218144.5|30
1638252600000|2021-11-30 06:10:00|218337.7|218187.7|218340.9|218190.9|218352.7|218226.6|218276.6|218147.2|35
1638252610000|2021-11-30 06:10:10|218341.2|218191.2|218363.9|218213.9|218371.8|218221.8|218340.3|218190.3|38
1638252620000|2021-11-30 06:10:20|218363.4|218213.4|218318.6|218168.6|218363.4|218213.4|218318.6|218168.6|29
1638252630000|2021-11-30 06:10:30|218320.7|218170.7|218267.3|218117.3|218330.8|218180.8|218267.3|218117.3|31
1638252640000|2021-11-30 06:10:40|218267.1|218117.1|218312.6|218162.6|218344.6|218194.6|218267.1|218117.1|34
1638252650000|2021-11-30 06:10:50|218310.7|218160.7|218309.2|218159.2|218312.9|218162.9|218300.3|218150.3|21
1638252660000|2021-11-30 06:11:00|218307|218157|218311.8|218161.8|218333.7|218183.7|218305.4|218155.4|32
1638252670000|2021-11-30 06:11:10|218312.5|218162.5|218309|218159|218314.5|218164.5|218301.7|218151.7|23
1638252680000|2021-11-30 06:11:20|218309.4|218159.4|218302.7|218152.7|218315.6|218165.6|218302.5|218152.5|21
1638252690000|2021-11-30 06:11:30|218302.5|218152.5|218288|218138|218303.1|218153.1|218267.9|218117.9|29
1638252700000|2021-11-30 06:11:40|218281|218131|218288.1|218138.1|218291.4|218141.4|218281|218131|33
1638252710000|2021-11-30 06:11:50|218288.6|218138.6|218312.4|218162.4|218312.7|218162.7|218288.6|218138.6|33
1638252720000|2021-11-30 06:12:00|218306.5|218156.5|218281.3|218131.3|218312|218162|218255.3|218105.3|30
1638252730000|2021-11-30 06:12:10|218277.8|218127.8|218408.7|218258.7|218416.5|218266.5|218269.4|218119.4|34
1638252740000|2021-11-30 06:12:20|218402.4|218252.4|218378.7|218228.7|218402.4|218252.4|218349.9|218199.9|29
1638252750000|2021-11-30 06:12:30|218378.5|218228.5|218396.2|218246.2|218396.8|218246.8|218375.3|218225.3|33
1638252760000|2021-11-30 06:12:40|218395.7|218245.7|218395.9|218245.9|218398|218248|218394.7|218244.7|22
1638252770000|2021-11-30 06:12:50|218394.6|218244.6|218367.1|218217.1|218394.7|218244.7|218364|218214|29
1638252780000|2021-11-30 06:13:00|218370.4|218220.4|218370.3|218220.3|218430.5|218280.5|218367.6|218217.6|33
1638252790000|2021-11-30 06:13:10|218362|218212|218362.8|218212.8|218362.8|218212.8|218355.8|218205.8|28
1638252800000|2021-11-30 06:13:20|218367.3|218217.3|218421.3|218271.3|218425.8|218275.8|218367.3|218217.3|26
1638252810000|2021-11-30 06:13:30|218421|218271|218425.1|218275.1|218427.6|218277.6|218417.9|218267.9|27
1638252820000|2021-11-30 06:13:40|218422.4|218272.4|218426.7|218276.7|218430.5|218280.5|218419.4|218269.4|23
1638252830000|2021-11-30 06:13:50|218425.7|218275.7|218426|218276|218439.5|218289.5|218424.8|218274.8|35
1638252840000|2021-11-30 06:14:00|218426.7|218276.7|218421|218271|218428.5|218278.5|218417.4|218267.4|28
1638252850000|2021-11-30 06:14:10|218418.7|218268.7|218415|218265|218419.4|218269.4|218412.3|218262.3|22
1638252860000|2021-11-30 06:14:20|218414.3|218264.3|218371.2|218221.2|218414.3|218264.3|218371.2|218221.2|28
1638252870000|2021-11-30 06:14:30|218372.1|218222.1|218394.5|218244.5|218405.9|218255.9|218371.6|218221.6|33
1638252880000|2021-11-30 06:14:40|218394.1|218244.1|218404|218254|218411.2|218261.2|218390|218240|31
1638252890000|2021-11-30 06:14:50|218404.8|218254.8|218406.4|218256.4|218408.8|218258.8|218402.2|218252.2|25
1638252900000|2021-11-30 06:15:00|218406.6|218256.6|218336.2|218186.2|218407.5|218257.5|218333.1|218183.1|27
1638252910000|2021-11-30 06:15:10|218335.8|218185.8|218333|218183|218341|218191|218308.8|218158.8|32
1638252920000|2021-11-30 06:15:20|218332.7|218182.7|218259.4|218109.4|218336.5|218186.5|218257.2|218107.2|29
1638252930000|2021-11-30 06:15:30|218257.2|218107.2|218202.2|218052.2|218257.8|218107.8|218201.7|218051.7|35
1638252940000|2021-11-30 06:15:40|218204.5|218054.5|218204.2|218054.2|218237.8|218087.8|218203.9|218053.9|37
1638252950000|2021-11-30 06:15:50|218207.6|218057.6|218201.9|218051.9|218208.7|218058.7|218201.9|218051.9|26
1638252960000|2021-11-30 06:16:00|218200.9|218050.9|218199.5|218049.5|218205.3|218055.3|218196.8|218046.8|25
1638252970000|2021-11-30 06:16:10|218199.7|218049.7|218208.5|218058.5|218219.3|218069.3|218196.9|218046.9|30
1638252980000|2021-11-30 06:16:20|218205.2|218055.2|218165.9|218015.9|218208.4|218058.4|218165.9|218015.9|28
1638252990000|2021-11-30 06:16:30|218169.5|218019.5|218172.7|218022.7|218178.5|218028.5|218167|218017|26
1638253000000|2021-11-30 06:16:40|218171.6|218021.6|218173.9|218023.9|218181.6|218031.6|218171.6|218021.6|25
1638253010000|2021-11-30 06:16:50|218172.7|218022.7|218171.2|218021.2|218180.7|218030.7|218171.2|218021.2|27
1638253020000|2021-11-30 06:17:00|218168.7|218018.7|218129.1|217979.1|218174.3|218024.3|218127.2|217977.2|31
1638253030000|2021-11-30 06:17:10|218131.1|217981.1|218137.2|217987.2|218139.1|217989.1|218126.1|217976.1|31
1638253040000|2021-11-30 06:17:20|218134.9|217984.9|218130|217980|218138.6|217988.6|218126.7|217976.7|28
1638253050000|2021-11-30 06:17:30|218121.2|217971.2|218109.3|217959.3|218123.9|217973.9|218109.3|217959.3|32
1638253060000|2021-11-30 06:17:40|218111.1|217961.1|218114.1|217964.1|218120.2|217970.2|218109.3|217959.3|16
1638253070000|2021-11-30 06:17:50|218114.3|217964.3|218111.5|217961.5|218115.3|217965.3|218111|217961|13
1638253080000|2021-11-30 06:18:00|218111.8|217961.8|218083.6|217933.6|218117.2|217967.2|218081.6|217931.6|18
1638253090000|2021-11-30 06:18:10|218081.5|217931.5|218078.3|217928.3|218087.4|217937.4|218067.1|217917.1|25
1638253100000|2021-11-30 06:18:20|218070.1|217920.1|218013.7|217863.7|218075.8|217925.8|218012.1|217862.1|34
1638253110000|2021-11-30 06:18:30|218014|217864|217965.2|217815.2|218017.3|217867.3|217963.2|217813.2|30
1638253120000|2021-11-30 06:18:40|217964.5|217814.5|217912.1|217762.1|217972.4|217822.4|217904.5|217754.5|31
1638253130000|2021-11-30 06:18:50|217934.3|217784.3|217971.4|217821.4|217979.1|217829.1|217931.7|217781.7|33
1638253140000|2021-11-30 06:19:00|217969.3|217819.3|217971.9|217821.9|217974.4|217824.4|217969|217819|27
1638253150000|2021-11-30 06:19:10|217971.1|217821.1|217928.9|217778.9|217971.1|217821.1|217928.9|217778.9|27
1638253160000|2021-11-30 06:19:20|217929.8|217779.8|217908|217758|217937.3|217806.6|217856.6|217758|19
1638253170000|2021-11-30 06:19:30|217907.9|217757.9|217890.5|217740.5|217922|217772|217888|217738|31
1638253180000|2021-11-30 06:19:40|217888.2|217738.2|217880.1|217730.1|217889.4|217739.4|217878.1|217728.1|30
1638253190000|2021-11-30 06:19:50|217878.8|217728.8|217919.6|217769.6|217921.9|217771.9|217878.8|217728.8|30
1638253200000|2021-11-30 06:20:00|217915|217765|217854.8|217704.8|217928.1|217778.1|217838.9|217688.9|30
1638253210000|2021-11-30 06:20:10|217854.3|217704.3|217879.6|217729.6|217880.8|217730.8|217853.4|217703.4|29
1638253220000|2021-11-30 06:20:20|217879|217729|217860.1|217710.1|217881.1|217731.1|217860.1|217710.1|21
1638253230000|2021-11-30 06:20:30|217863.9|217713.9|217850.6|217700.6|217865.4|217715.4|217846.3|217696.3|25
1638253240000|2021-11-30 06:20:40|217843|217693|217833.7|217683.7|217843.5|217693.5|217805.3|217655.3|29
1638253250000|2021-11-30 06:20:50|217832.8|217682.8|217804.1|217654.1|217832.8|217682.8|217804.1|217654.1|27
1638253260000|2021-11-30 06:21:00|217805.8|217655.8|217806.4|217656.4|217816.2|217666.2|217799.5|217649.5|27
1638253270000|2021-11-30 06:21:10|217805.6|217655.6|217833.7|217683.7|217841.2|217691.2|217805.6|217655.6|21
1638253280000|2021-11-30 06:21:20|217838.1|217688.1|217833.6|217683.6|217838.1|217688.1|217832.7|217682.7|12
1638253290000|2021-11-30 06:21:30|217833.7|217683.7|217805.1|217655.1|217837.8|217687.8|217803|217653|19
1638253300000|2021-11-30 06:21:40|217806.2|217656.2|217702.7|217552.7|217806.3|217704|217702.7|217552.7|30
1638253310000|2021-11-30 06:21:50|217694.3|217544.3|217682.8|217532.8|217698.1|217548.1|217666.3|217516.3|35
1638253320000|2021-11-30 06:22:00|217680.5|217530.5|217676.7|217526.7|217687.5|217537.5|217647|217497|25
1638253330000|2021-11-30 06:22:10|217678.8|217528.8|217629.9|217479.9|217698.7|217548.7|217629.9|217479.9|38
1638253340000|2021-11-30 06:22:20|217636.1|217486.1|217647.7|217497.7|217652.7|217502.7|217632.3|217482.3|36
1638253350000|2021-11-30 06:22:30|217643.7|217493.7|217597.9|217447.9|217649.9|217499.9|217595|217445|34
1638253360000|2021-11-30 06:22:40|217596.3|217446.3|217561.2|217411.2|217603.3|217453.3|217561|217411|36
1638253370000|2021-11-30 06:22:50|217564.5|217414.5|217574.9|217424.9|217576.3|217426.3|217558.3|217408.3|29
1638253380000|2021-11-30 06:23:00|217575.4|217425.4|217520.9|217370.9|217576.7|217426.7|217473.5|217368.8|33
1638253390000|2021-11-30 06:23:10|217520.5|217370.5|217576.2|217426.2|217576.5|217426.5|217520.5|217370.5|37
1638253400000|2021-11-30 06:23:20|217575.6|217425.6|217592.4|217442.4|217602.2|217452.2|217575.6|217425.6|19
1638253410000|2021-11-30 06:23:30|217591.4|217441.4|217563.2|217413.2|217592.5|217442.5|217563|217413|25
1638253420000|2021-11-30 06:23:40|217562.9|217412.9|217577.2|217427.2|217620.7|217470.7|217562.9|217412.9|32
1638253430000|2021-11-30 06:23:50|217586.8|217436.8|217614.1|217464.1|217614.5|217464.5|217566.7|217416.7|30
1638253440000|2021-11-30 06:24:00|217614.2|217464.2|217621.3|217471.3|217638.5|217488.5|217592.1|217442.1|31
1638253450000|2021-11-30 06:24:10|217620.6|217470.6|217592.8|217442.8|217620.7|217470.7|217584.8|217434.8|31
1638253460000|2021-11-30 06:24:20|217592.6|217442.6|217590.8|217440.8|217595.8|217445.8|217590.8|217440.8|27
1638253470000|2021-11-30 06:24:30|217590.6|217440.6|217589.2|217439.2|217590.8|217440.8|217588.2|217438.2|23
1638253480000|2021-11-30 06:24:40|217589.4|217439.4|217605.3|217455.3|217619.3|217469.3|217589.4|217439.4|26
1638253490000|2021-11-30 06:24:50|217597.5|217447.5|217619.1|217469.1|217619.1|217469.1|217579.6|217429.6|33
1638253500000|2021-11-30 06:25:00|217624.6|217474.6|217587|217437|217624.6|217507.5|217557.5|217436|30
1638253510000|2021-11-30 06:25:10|217587.3|217437.3|217613.9|217463.9|217615.8|217465.8|217587.1|217437.1|27
1638253520000|2021-11-30 06:25:20|217616.7|217466.7|217660.5|217510.5|217662.4|217512.4|217616.7|217466.7|29
1638253530000|2021-11-30 06:25:30|217662.5|217512.5|217663.8|217513.8|217666.7|217516.7|217661.4|217511.4|22
1638253540000|2021-11-30 06:25:40|217662.8|217512.8|217663|217513|217666.5|217516.5|217662.4|217512.4|18
1638253550000|2021-11-30 06:25:50|217662.4|217512.4|217661|217511|217663.7|217513.7|217659.7|217509.7|20
1638253560000|2021-11-30 06:26:00|217660.5|217510.5|217615.6|217465.6|217660.5|217525.4|217575.4|217463.3|23
1638253570000|2021-11-30 06:26:10|217614.6|217464.6|217624.5|217474.5|217626.2|217476.2|217607.9|217457.9|23
1638253580000|2021-11-30 06:26:20|217623.4|217473.4|217623|217473|217627.3|217477.3|217620.6|217470.6|19
1638253590000|2021-11-30 06:26:30|217622.3|217472.3|217618.8|217468.8|217624.3|217474.3|217618.8|217468.8|14
1638253600000|2021-11-30 06:26:40|217618.4|217468.4|217577.9|217427.9|217619.8|217469.8|217575.4|217425.4|17
1638253610000|2021-11-30 06:26:50|217578.3|217428.3|217572.8|217422.8|217578.3|217428.3|217566.9|217416.9|23
1638253620000|2021-11-30 06:27:00|217575.3|217425.3|217573.8|217423.8|217575.3|217425.3|217572.3|217422.3|13
1638253630000|2021-11-30 06:27:10|217574.3|217424.3|217560.4|217410.4|217576|217426|217560.4|217410.4|18
1638253640000|2021-11-30 06:27:20|217560.7|217410.7|217564.7|217414.7|217564.7|217414.7|217559.4|217409.4|15
1638253650000|2021-11-30 06:27:30|217564.5|217414.5|217565|217415|217570.9|217420.9|217563.7|217413.7|16
1638253660000|2021-11-30 06:27:40|217563.2|217413.2|217562|217412|217566.5|217416.5|217560.9|217410.9|21
1638253670000|2021-11-30 06:27:50|217561.6|217411.6|217563.7|217413.7|217565.2|217415.2|217559.4|217409.4|21
1638253680000|2021-11-30 06:28:00|217563.8|217413.8|217557.5|217407.5|217563.8|217413.8|217555.1|217405.1|21
1638253690000|2021-11-30 06:28:10|217558.1|217408.1|217530.2|217380.2|217558.1|217408.1|217530.2|217380.2|27
1638253700000|2021-11-30 06:28:20|217528.2|217378.2|217549|217399|217555.5|217405.5|217528.2|217378.2|26
1638253710000|2021-11-30 06:28:30|217549.2|217399.2|217548.4|217398.4|217559.1|217409.1|217548.4|217398.4|20
1638253720000|2021-11-30 06:28:40|217548.1|217398.1|217548.4|217398.4|217548.9|217398.9|217547.7|217397.7|16
1638253730000|2021-11-30 06:28:50|217548.3|217398.3|217584.3|217434.3|217585.9|217435.9|217480.3|217397.5|18
1638253740000|2021-11-30 06:29:00|217585.3|217435.3|217585|217435|217586.7|217436.7|217583|217433|18
1638253750000|2021-11-30 06:29:10|217584.9|217434.9|217558.9|217408.9|217586.2|217436.2|217558.4|217408.4|25
1638253760000|2021-11-30 06:29:20|217561.4|217411.4|217569|217419|217571.8|217421.8|217555.6|217405.6|23
1638253770000|2021-11-30 06:29:30|217569.2|217419.2|217553.5|217403.5|217569.2|217419.2|217551.5|217401.5|21
1638253780000|2021-11-30 06:29:40|217553.4|217403.4|217554.5|217404.5|217559.5|217409.5|217528.5|217378.5|26
1638253790000|2021-11-30 06:29:50|217554.7|217404.7|217543.9|217393.9|217554.7|217404.7|217542.3|217392.3|18
1638253800000|2021-11-30 06:30:00|217544.1|217394.1|217547.4|217397.4|217548.3|217398.3|217542.1|217392.1|25
1638253810000|2021-11-30 06:30:10|217546.5|217396.5|217510.7|217360.7|217546.5|217396.5|217509.5|217359.5|27
1638253820000|2021-11-30 06:30:20|217510.8|217360.8|217462.9|217312.9|217510.8|217360.8|217450.3|217300.3|32
1638253830000|2021-11-30 06:30:30|217461.9|217311.9|217506.1|217356.1|217511.3|217361.3|217461.8|217311.8|31
1638253840000|2021-11-30 06:30:40|217514.9|217364.9|217523.4|217373.4|217541.3|217391.3|217508.2|217358.2|32
1638253850000|2021-11-30 06:30:50|217524.7|217374.7|217502|217352|217524.7|217374.7|217498.5|217348.5|33
1638253860000|2021-11-30 06:31:00|217503.6|217353.6|217496.6|217346.6|217508.1|217358.1|217489.4|217339.4|31
1638253870000|2021-11-30 06:31:10|217496.8|217346.8|217492.1|217342.1|217500|217350|217490.6|217340.6|19
1638253880000|2021-11-30 06:31:20|217489.7|217339.7|217509.2|217359.2|217512.1|217362.1|217485.1|217335.1|27
1638253890000|2021-11-30 06:31:30|217514.2|217364.2|217565|217415|217565|217415|217513.2|217363.2|27
1638253900000|2021-11-30 06:31:40|217564.3|217414.3|217572.3|217422.3|217576.5|217426.5|217557.4|217407.4|25
1638253910000|2021-11-30 06:31:50|217574.7|217424.7|217572.3|217422.3|217577.8|217427.8|217571.8|217421.8|20
1638253920000|2021-11-30 06:32:00|217572.1|217422.1|217574.8|217424.8|217577.7|217427.7|217571.7|217421.7|22
1638253930000|2021-11-30 06:32:10|217574.2|217424.2|217578.4|217428.4|217580.5|217430.5|217573.9|217423.9|14
1638253940000|2021-11-30 06:32:20|217578.7|217428.7|217661.9|217511.9|217662.8|217512.8|217576.1|217426.1|31
1638253950000|2021-11-30 06:32:30|217659.4|217509.4|217657.6|217507.6|217661.5|217511.5|217651.6|217501.6|22
1638253960000|2021-11-30 06:32:40|217656.7|217506.7|217660.9|217510.9|217665.3|217515.3|217656.7|217506.7|16
1638253970000|2021-11-30 06:32:50|217660.3|217510.3|217660.3|217510.3|217662.5|217512.5|217660.1|217510.1|10
1638253980000|2021-11-30 06:33:00|217662.6|217512.6|217663.3|217513.3|217666.3|217516.3|217655|217505|17
1638253990000|2021-11-30 06:33:10|217665.7|217515.7|217663.5|217513.5|217666.2|217516.2|217662.2|217512.2|19
1638254000000|2021-11-30 06:33:20|217663.4|217513.4|217666.6|217516.6|217670.4|217520.4|217663.1|217513.1|16
1638254010000|2021-11-30 06:33:30|217666|217516|217645.9|217495.9|217667|217517|217641.1|217491.1|16
1638254020000|2021-11-30 06:33:40|217649.4|217499.4|217703.6|217553.6|217706.3|217556.3|217644.6|217494.6|29
1638254030000|2021-11-30 06:33:50|217703|217553|217703.9|217553.9|217707.5|217557.5|217701.3|217551.3|9
1638254040000|2021-11-30 06:34:00|217703|217553|217673.3|217523.3|217705.3|217555.3|217672.5|217522.5|21
1638254050000|2021-11-30 06:34:10|217670.4|217520.4|217671.2|217521.2|217674.5|217524.5|217651.4|217501.4|33
1638254060000|2021-11-30 06:34:20|217667.9|217517.9|217712.8|217562.8|217716.8|217566.8|217667|217517|31
1638254070000|2021-11-30 06:34:30|217713.3|217563.3|217714.1|217564.1|217719.9|217569.9|217711.6|217561.6|15
1638254080000|2021-11-30 06:34:40|217714.8|217564.8|217743.8|217593.8|217743.8|217593.8|217712.3|217562.3|22
1638254090000|2021-11-30 06:34:50|217746.4|217596.4|217744.9|217594.9|217753.1|217603.1|217739.6|217589.6|23
1638254100000|2021-11-30 06:35:00|217730.1|217580.1|217730.7|217580.7|217734.4|217584.4|217728.1|217578.1|23
1638254110000|2021-11-30 06:35:10|217729.5|217579.5|217729.7|217579.7|217730|217580|217726|217576|19
1638254120000|2021-11-30 06:35:20|217731.5|217581.5|217682|217532|217731.6|217581.6|217682|217532|30
1638254130000|2021-11-30 06:35:30|217682.9|217532.9|217683.3|217533.3|217685.1|217535.1|217679.1|217529.1|23
1638254140000|2021-11-30 06:35:40|217683.1|217533.1|217681.5|217531.5|217683.1|217533.1|217680.4|217530.4|16
1638254150000|2021-11-30 06:35:50|217680|217530|217686.7|217536.7|217692|217542|217680|217530|20
1638254160000|2021-11-30 06:36:00|217686.1|217536.1|217660.8|217510.8|217686.6|217536.6|217658.1|217508.1|26
1638254170000|2021-11-30 06:36:10|217660.6|217510.6|217666.8|217516.8|217667.9|217517.9|217660.6|217510.6|19
1638254180000|2021-11-30 06:36:20|217665.3|217515.3|217676.5|217526.5|217680.9|217530.9|217661.8|217511.8|23
1638254190000|2021-11-30 06:36:30|217683|217533|217683.1|217533.1|217685.9|217535.9|217678.4|217528.4|24
1638254200000|2021-11-30 06:36:40|217683|217533|217769.4|217619.4|217769.4|217619.4|217683|217533|26
1638254210000|2021-11-30 06:36:50|217765.6|217615.6|217746.5|217596.5|217779.8|217629.8|217746.5|217596.5|25
1638254220000|2021-11-30 06:37:00|217753.2|217603.2|217843.7|217693.7|217845.5|217695.5|217749.1|217599.1|29
1638254230000|2021-11-30 06:37:10|217844.9|217694.9|217872.2|217722.2|217882|217732|217844.9|217694.9|25
1638254240000|2021-11-30 06:37:20|217873.3|217723.3|217896|217746|217897.4|217747.4|217873.3|217723.3|32
1638254250000|2021-11-30 06:37:30|217896.4|217746.4|217883.4|217733.4|217903.5|217753.5|217883.4|217733.4|22
1638254260000|2021-11-30 06:37:40|217879.9|217729.9|217880.5|217730.5|217886.3|217736.3|217878.6|217728.6|17
1638254270000|2021-11-30 06:37:50|217880.8|217730.8|217868.2|217718.2|217880.8|217730.8|217860.1|217710.1|23
1638254280000|2021-11-30 06:38:00|217868.5|217718.5|217868|217718|217869.1|217719.1|217867.1|217717.1|23
1638254290000|2021-11-30 06:38:10|217867.7|217717.7|217869.5|217719.5|217869.5|217719.5|217867.3|217717.3|12
1638254300000|2021-11-30 06:38:20|217869.6|217719.6|217869.8|217719.8|217870.2|217720.2|217869.4|217719.4|13
1638254310000|2021-11-30 06:38:30|217869.6|217719.6|217822.9|217672.9|217870|217720|217821.1|217671.1|26
1638254320000|2021-11-30 06:38:40|217820.6|217670.6|217820|217670|217821.5|217671.5|217817.3|217667.3|14
1638254330000|2021-11-30 06:38:50|217820.4|217670.4|217820.8|217670.8|217821.2|217671.2|217818.6|217668.6|9
1638254340000|2021-11-30 06:39:00|217821.2|217671.2|217823.5|217673.5|217824.6|217674.6|217821.1|217671.1|6
1638254350000|2021-11-30 06:39:10|217822.2|217672.2|217821.6|217671.6|217830.6|217680.6|217820.8|217670.8|18
1638254360000|2021-11-30 06:39:20|217822|217672|217831.4|217681.4|217832.3|217682.3|217821.7|217671.7|20
1638254370000|2021-11-30 06:39:30|217832.1|217682.1|217839.7|217689.7|217841|217691|217831.7|217681.7|26
1638254380000|2021-11-30 06:39:40|217839.4|217689.4|217834.8|217684.8|217839.4|217689.4|217834.5|217684.5|12
1638254390000|2021-11-30 06:39:50|217834.9|217684.9|217869.1|217719.1|217873|217723|217832.5|217682.5|24
1638254400000|2021-11-30 06:40:00|217869.7|217719.7|217932.2|217782.2|217935.4|217785.4|217869.1|217719.1|29
1638254410000|2021-11-30 06:40:10|217932.5|217782.5|217924.4|217774.4|217932.5|217782.5|217924.4|217774.4|22
1638254420000|2021-11-30 06:40:20|217923.7|217773.7|217927.5|217777.5|217930|217780|217918.5|217768.5|28
1638254430000|2021-11-30 06:40:30|217928.1|217778.1|217927.5|217777.5|217931.5|217781.5|217922.5|217772.5|18
1638254440000|2021-11-30 06:40:40|217926.9|217776.9|217951.5|217801.5|217951.5|217801.5|217926.4|217776.4|24
1638254450000|2021-11-30 06:40:50|217950.4|217800.4|217921.1|217771.1|217977.6|217827.6|217921.1|217771.1|32
1638254460000|2021-11-30 06:41:00|217924.2|217774.2|217914.2|217764.2|217924.2|217774.2|217895.3|217745.3|27
1638254470000|2021-11-30 06:41:10|217913.6|217763.6|217873.3|217723.3|217914.3|217764.3|217873.3|217723.3|24
1638254480000|2021-11-30 06:41:20|217872.5|217722.5|217868.6|217718.6|217872.7|217722.7|217866.4|217716.4|18
1638254490000|2021-11-30 06:41:30|217868.5|217718.5|217883.1|217733.1|217885.9|217735.9|217868.5|217718.5|25
1638254500000|2021-11-30 06:41:40|217881.4|217731.4|217870|217720|217885.6|217735.6|217866.2|217716.2|24
1638254510000|2021-11-30 06:41:50|217870.6|217720.6|217889.8|217739.8|217896.5|217790.3|217840.3|217719.7|31
1638254520000|2021-11-30 06:42:00|217879.9|217729.9|217883.3|217733.3|217889.2|217739.2|217878.5|217728.5|23
1638254530000|2021-11-30 06:42:10|217883.6|217733.6|217867.9|217717.9|217883.6|217733.6|217863|217713|26
1638254540000|2021-11-30 06:42:20|217867|217717|217856.2|217706.2|217867|217717|217843|217693|23
1638254550000|2021-11-30 06:42:30|217856.8|217706.8|217851.7|217701.7|217861.2|217711.2|217846.7|217696.7|24
1638254560000|2021-11-30 06:42:40|217851.5|217701.5|217856.4|217706.4|217856.8|217706.8|217850|217700|21
1638254570000|2021-11-30 06:42:50|217856.3|217706.3|217847.1|217697.1|217857.6|217707.6|217833.3|217683.3|18
1638254580000|2021-11-30 06:43:00|217846|217696|217843.6|217693.6|217854.6|217704.6|217843.1|217693.1|23
1638254590000|2021-11-30 06:43:10|217843.4|217693.4|217848.9|217698.9|217848.9|217698.9|217842.2|217692.2|18
1638254600000|2021-11-30 06:43:20|217849.3|217699.3|217829.4|217679.4|217849.3|217699.3|217828|217678|26
1638254610000|2021-11-30 06:43:30|217827.4|217677.4|217757.2|217607.2|217827.6|217677.6|217757.2|217607.2|27
1638254620000|2021-11-30 06:43:40|217756.8|217606.8|217756.7|217606.7|217760.5|217610.5|217753.1|217603.1|21
1638254630000|2021-11-30 06:43:50|217756.4|217606.4|217756.6|217606.6|217760.7|217610.7|217745.4|217595.4|23
1638254640000|2021-11-30 06:44:00|217754.1|217604.1|217787.8|217637.8|217806|217656|217752.1|217602.1|25
1638254650000|2021-11-30 06:44:10|217789.6|217639.6|217789.6|217639.6|217792.4|217642.4|217786.4|217636.4|24
1638254660000|2021-11-30 06:44:20|217788.8|217638.8|217799.1|217649.1|217803.6|217695|217745|217638.8|17
1638254670000|2021-11-30 06:44:30|217807.4|217657.4|217843.1|217693.1|217843.4|217693.4|217801.1|217651.1|22
1638254680000|2021-11-30 06:44:40|217841.6|217691.6|217835.3|217685.3|217842.3|217692.3|217835.3|217685.3|21
1638254690000|2021-11-30 06:44:50|217835.4|217685.4|217802|217652|217836.6|217686.6|217797.7|217647.7|18
1638254700000|2021-11-30 06:45:00|217801.6|217651.6|217800.3|217650.3|217804|217654|217798.2|217648.2|23
1638254710000|2021-11-30 06:45:10|217803.1|217653.1|217805.2|217655.2|217805.7|217655.7|217798.8|217648.8|17
1638254720000|2021-11-30 06:45:20|217805.6|217655.6|217861.1|217711.1|217862.1|217712.1|217804|217654|29
1638254730000|2021-11-30 06:45:30|217860.2|217710.2|217850.1|217700.1|217861.8|217711.8|217843|217693|27
1638254740000|2021-11-30 06:45:40|217852.8|217702.8|217849|217699|217856.3|217706.3|217840.7|217690.7|27
1638254750000|2021-11-30 06:45:50|217849.3|217699.3|217851.1|217701.1|217855.1|217705.1|217849.3|217699.3|27
1638254760000|2021-11-30 06:46:00|217854.6|217704.6|217856.5|217706.5|217858.1|217708.1|217850.7|217700.7|25
1638254770000|2021-11-30 06:46:10|217857.9|217707.9|217868.6|217718.6|217869.1|217719.1|217857.4|217707.4|18
1638254780000|2021-11-30 06:46:20|217869.2|217719.2|217870.5|217720.5|217870.9|217720.9|217866.9|217716.9|22
1638254790000|2021-11-30 06:46:30|217869.8|217719.8|217871.9|217721.9|217872.7|217722.7|217868.9|217718.9|17
1638254800000|2021-11-30 06:46:40|217871.7|217721.7|217869.2|217719.2|217871.7|217721.7|217869.1|217719.1|18
1638254810000|2021-11-30 06:46:50|217869.3|217719.3|217870.9|217720.9|217873.1|217723.1|217869.3|217719.3|17
1638254820000|2021-11-30 06:47:00|217861|217711|217858.9|217708.9|217861|217711|217851.6|217701.6|20
1638254830000|2021-11-30 06:47:10|217857.5|217707.5|217824.5|217674.5|217857.5|217707.5|217824.3|217674.3|25
1638254840000|2021-11-30 06:47:20|217823.7|217673.7|217821.7|217671.7|217824|217674|217819.3|217669.3|15
1638254850000|2021-11-30 06:47:30|217821.4|217671.4|217823.7|217673.7|217823.7|217673.7|217818.3|217668.3|8
1638254860000|2021-11-30 06:47:40|217822.6|217672.6|217825.3|217675.3|217842.4|217692.4|217821.4|217671.4|17
1638254870000|2021-11-30 06:47:50|217825.1|217675.1|217823|217673|217827|217677|217823|217673|13
1638254880000|2021-11-30 06:48:00|217823.6|217673.6|217829.5|217679.5|217829.9|217679.9|217822.6|217672.6|22
1638254890000|2021-11-30 06:48:10|217830.6|217680.6|217836.4|217686.4|217842.3|217692.3|217826.9|217676.9|21
1638254900000|2021-11-30 06:48:20|217836.7|217686.7|217834.3|217684.3|217837.2|217687.2|217833.5|217683.5|12
1638254910000|2021-11-30 06:48:30|217834.5|217684.5|217835|217685|217835|217685|217832.4|217682.4|9
1638254920000|2021-11-30 06:48:40|217835.3|217685.3|217832.5|217682.5|217835.8|217685.8|217824.5|217674.5|14
1638254930000|2021-11-30 06:48:50|217832.7|217682.7|217858.7|217708.7|217862.7|217712.7|217832.5|217682.5|20
1638254940000|2021-11-30 06:49:00|217855|217705|217860.8|217710.8|217861.4|217711.4|217855|217705|17
1638254950000|2021-11-30 06:49:10|217862.9|217712.9|217859|217709|217862.9|217712.9|217857.5|217707.5|14
1638254960000|2021-11-30 06:49:20|217859.4|217709.4|217826.2|217676.2|217859.4|217709.4|217826.2|217676.2|20
1638254970000|2021-11-30 06:49:30|217831|217681|217784.3|217634.3|217831|217681|217784|217634|26
1638254980000|2021-11-30 06:49:40|217784.9|217634.9|217783.4|217633.4|217785.1|217635.1|217781.5|217631.5|29
1638254990000|2021-11-30 06:49:50|217783.5|217633.5|217780.9|217630.9|217786.8|217636.8|217780.9|217630.9|20
1638255000000|2021-11-30 06:50:00|217781.7|217631.7|217776.6|217626.6|217784|217634|217760.9|217610.9|27
1638255010000|2021-11-30 06:50:10|217778.3|217628.3|217736.6|217586.6|217781.5|217631.5|217733|217583|31
1638255020000|2021-11-30 06:50:20|217736.4|217586.4|217740.2|217590.2|217744.5|217594.5|217736.4|217586.4|38
1638255030000|2021-11-30 06:50:30|217737.1|217587.1|217742.5|217592.5|217747.1|217597.1|217737|217587|28
1638255040000|2021-11-30 06:50:40|217742.4|217592.4|217717.7|217567.7|217743.2|217621|217664.3|217560.3|30
1638255050000|2021-11-30 06:50:50|217716.6|217566.6|217698.5|217548.5|217718.7|217568.7|217697.7|217547.7|21
1638255060000|2021-11-30 06:51:00|217700.2|217550.2|217704.1|217554.1|217705|217555|217699.1|217549.1|27
1638255070000|2021-11-30 06:51:10|217703.6|217553.6|217718.7|217568.7|217718.7|217568.7|217702.1|217552.1|25
1638255080000|2021-11-30 06:51:20|217716.5|217566.5|217704.1|217554.1|217716.5|217566.5|217699.8|217549.8|25
1638255090000|2021-11-30 06:51:30|217705.3|217555.3|217707.1|217557.1|217719.2|217569.2|217705.3|217555.3|18
1638255100000|2021-11-30 06:51:40|217708.3|217558.3|217709.9|217559.9|217718.7|217568.7|217703.4|217553.4|22
1638255110000|2021-11-30 06:51:50|217705.9|217555.9|217721.2|217571.2|217726.5|217576.5|217705.8|217555.8|23
1638255120000|2021-11-30 06:52:00|217721.4|217571.4|217734.9|217584.9|217754.5|217604.5|217718.5|217568.5|30
1638255130000|2021-11-30 06:52:10|217735.5|217585.5|217734.1|217584.1|217735.5|217585.5|217729.3|217579.3|26
1638255140000|2021-11-30 06:52:20|217733.5|217583.5|217736.4|217586.4|217736.4|217586.4|217732.2|217582.2|21
1638255150000|2021-11-30 06:52:30|217737.3|217587.3|217785.7|217635.7|217789.1|217639.1|217716.6|217566.6|26
1638255160000|2021-11-30 06:52:40|217795.9|217645.9|217803.8|217653.8|217812.6|217662.6|217795.9|217645.9|25
1638255170000|2021-11-30 06:52:50|217805.4|217655.4|217797.8|217647.8|217806.7|217656.7|217797.2|217647.2|17
1638255180000|2021-11-30 06:53:00|217797.6|217647.6|217799.1|217649.1|217801.6|217651.6|217793.3|217643.3|17
1638255190000|2021-11-30 06:53:10|217799.2|217649.2|217827.6|217677.6|217851.3|217701.3|217798.2|217648.2|30
1638255200000|2021-11-30 06:53:20|217828.4|217678.4|217829.1|217679.1|217829.1|217679.1|217825.1|217675.1|17
1638255210000|2021-11-30 06:53:30|217827.4|217677.4|217792.3|217642.3|217827.4|217677.4|217792.3|217642.3|22
1638255220000|2021-11-30 06:53:40|217791.6|217641.6|217773.1|217623.1|217794.2|217644.2|217766.4|217616.4|25
1638255230000|2021-11-30 06:53:50|217772.9|217622.9|217772.9|217622.9|217774|217624|217772.6|217622.6|19
1638255240000|2021-11-30 06:54:00|217764.3|217614.3|217716.3|217566.3|217765.8|217615.8|217714.2|217564.2|32
1638255250000|2021-11-30 06:54:10|217717.2|217567.2|217718.8|217568.8|217729.4|217579.4|217712.9|217562.9|32
1638255260000|2021-11-30 06:54:20|217718.7|217568.7|217734|217584|217735.5|217585.5|217717.5|217567.5|22
1638255270000|2021-11-30 06:54:30|217735.4|217585.4|217743.3|217593.3|217743.3|217593.3|217734.7|217584.7|28
1638255280000|2021-11-30 06:54:40|217746.9|217596.9|217740.9|217590.9|217764.1|217614.1|217738.4|217588.4|24
1638255290000|2021-11-30 06:54:50|217739.9|217589.9|217795.8|217645.8|217795.8|217645.8|217737.7|217587.7|22
1638255300000|2021-11-30 06:55:00|217795.4|217645.4|217842.4|217692.4|217844.3|217694.3|217795.4|217645.4|38
1638255310000|2021-11-30 06:55:10|217842.3|217692.3|217824.7|217674.7|217845.6|217695.6|217819.6|217669.6|25
1638255320000|2021-11-30 06:55:20|217821|217671|217818.9|217668.9|217822.3|217672.3|217816.7|217666.7|20
1638255330000|2021-11-30 06:55:30|217819.7|217669.7|217807.1|217657.1|217819.7|217669.7|217804.2|217654.2|22
1638255340000|2021-11-30 06:55:40|217806.3|217656.3|217807|217657|217808.9|217658.9|217805.7|217655.7|17
1638255350000|2021-11-30 06:55:50|217807.6|217657.6|217804|217654|217823.1|217673.1|217802.6|217652.6|25
1638255360000|2021-11-30 06:56:00|217801.3|217651.3|217813.2|217663.2|217813.2|217704|217751.5|217651.3|18
1638255370000|2021-11-30 06:56:10|217811.6|217661.6|217813.6|217663.6|217815|217665|217811.4|217661.4|18
1638255380000|2021-11-30 06:56:20|217812.4|217662.4|217837.7|217687.7|217839.2|217689.2|217811.4|217661.4|26
1638255390000|2021-11-30 06:56:30|217836.3|217686.3|217827|217677|217836.3|217686.3|217826.1|217676.1|18
1638255400000|2021-11-30 06:56:40|217826.1|217676.1|217830.1|217680.1|217830.2|217680.2|217825.9|217675.9|18
1638255410000|2021-11-30 06:56:50|217830.2|217680.2|217836.2|217686.2|217838.1|217688.1|217824|217674|27
1638255420000|2021-11-30 06:57:00|217834.7|217684.7|217838.7|217688.7|217838.8|217688.8|217833.5|217683.5|17
1638255430000|2021-11-30 06:57:10|217838.9|217688.9|217877.1|217727.1|217877.1|217727.1|217836.9|217686.9|21
1638255440000|2021-11-30 06:57:20|217860.2|217710.2|217855.8|217705.8|217877.4|217727.4|217854.6|217704.6|28
1638255450000|2021-11-30 06:57:30|217857.1|217707.1|217862.8|217712.8|217875.6|217725.6|217856.5|217706.5|29
1638255460000|2021-11-30 06:57:40|217860.9|217710.9|217857.6|217707.6|217865.2|217715.2|217856|217706|25
1638255470000|2021-11-30 06:57:50|217859.3|217709.3|217857.6|217707.6|217860.4|217710.4|217856.3|217706.3|24
1638255480000|2021-11-30 06:58:00|217858|217708|217835.7|217685.7|217862.2|217712.2|217835.3|217685.3|24
1638255490000|2021-11-30 06:58:10|217837.7|217687.7|217856.5|217706.5|217858.5|217708.5|217835.4|217685.4|28
1638255500000|2021-11-30 06:58:20|217852.3|217702.3|217838.2|217688.2|217854.2|217704.2|217835|217685|23
1638255510000|2021-11-30 06:58:30|217837.4|217687.4|217838.6|217688.6|217838.6|217688.6|217835.2|217685.2|16
1638255520000|2021-11-30 06:58:40|217837.5|217687.5|217839|217689|217839|217689|217837.1|217687.1|7
1638255530000|2021-11-30 06:58:50|217838.8|217688.8|217839.8|217689.8|217848.1|217698.1|217838.6|217688.6|12
1638255540000|2021-11-30 06:59:00|217846.4|217696.4|217846.3|217696.3|217850.1|217700.1|217842.3|217692.3|17
1638255550000|2021-11-30 06:59:10|217845.9|217695.9|217849.2|217699.2|217849.2|217699.2|217842.9|217692.9|14
1638255560000|2021-11-30 06:59:20|217847.8|217697.8|217848|217698|217849.1|217699.1|217846|217696|16
1638255570000|2021-11-30 06:59:30|217847.3|217697.3|217843.1|217693.1|217850.4|217700.4|217839.9|217689.9|25
1638255580000|2021-11-30 06:59:40|217845.8|217695.8|217875.8|217725.8|217879.3|217729.3|217845.4|217695.4|25
1638255590000|2021-11-30 06:59:50|217880.7|217730.7|217886.6|217736.6|217888.6|217738.6|217872.7|217722.7|17
1638255600000|2021-11-30 07:00:00|217884.1|217734.1|217942.7|217792.7|217964.9|217814.9|217880|217730|39
1638255610000|2021-11-30 07:00:10|217942.6|217792.6|218000.9|217950.9|218048.7|217959.8|217940.4|217790.4|39
1638255620000|2021-11-30 07:00:20|218049.8|217899.8|217964|217814|218049.8|217948.3|217953.1|217810.5|35
1638255630000|2021-11-30 07:00:30|217960.6|217810.6|217961.3|217811.3|217967.6|217817.6|217958.6|217808.6|35
1638255640000|2021-11-30 07:00:40|217964.5|217814.5|217976.5|217826.5|218005|217855|217964.5|217814.5|33
1638255650000|2021-11-30 07:00:50|217975.3|217825.3|218079.4|217929.4|218079.4|217972.5|217960.4|217810.4|34
1638255660000|2021-11-30 07:01:00|218081.7|217931.7|218047.4|217897.4|218081.7|217931.7|218044.7|217894.7|34
1638255670000|2021-11-30 07:01:10|218048.1|217898.1|218086.6|217936.6|218092.9|217992.9|218025.9|217897.8|31
1638255680000|2021-11-30 07:01:20|218093.5|217943.5|218059.5|217909.5|218093.5|217943.5|218056.8|217906.8|26
1638255690000|2021-11-30 07:01:30|218059.7|217909.7|218051|217901|218069.8|217919.8|218039.1|217889.1|34
1638255700000|2021-11-30 07:01:40|218050.4|217900.4|218038.6|217888.6|218050.4|217900.4|218038.6|217888.6|29
1638255710000|2021-11-30 07:01:50|218046.5|217896.5|218072.5|217922.5|218072.5|217948.4|217998.4|217885.7|28
1638255720000|2021-11-30 07:02:00|218068.9|217918.9|218046.8|217896.8|218068.9|217918.9|218042.2|217892.2|29
1638255730000|2021-11-30 07:02:10|218046.5|217896.5|218050.8|217900.8|218056.1|217906.1|218043.7|217893.7|26
1638255740000|2021-11-30 07:02:20|218051.4|217901.4|218055.8|217905.8|218059.5|217909.5|218049|217899|22
1638255750000|2021-11-30 07:02:30|218056.1|217906.1|218019.3|217869.3|218056.4|217939.9|217984.5|217868.4|27
1638255760000|2021-11-30 07:02:40|218004.2|217854.2|218020.2|217870.2|218020.2|217870.2|217997.3|217847.3|30
1638255770000|2021-11-30 07:02:50|218025.4|217875.4|218064.9|217914.9|218071.6|217921.6|218020.2|217870.2|33
1638255780000|2021-11-30 07:03:00|218065.8|217915.8|218101.8|217951.8|218113.2|217963.2|218065.5|217915.5|36
1638255790000|2021-11-30 07:03:10|218101.2|217951.2|218116.9|217966.9|218122.2|217972.2|218101.2|217951.2|31
1638255800000|2021-11-30 07:03:20|218116.6|217966.6|218102|217952|218116.6|217966.6|218091.4|217941.4|36
1638255810000|2021-11-30 07:03:30|218104.8|217954.8|218024.9|217874.9|218104.8|217973.4|218023.4|217874.2|32
1638255820000|2021-11-30 07:03:40|218024.5|217874.5|218045.8|217895.8|218064.5|217914.5|218024.5|217874.5|34
1638255830000|2021-11-30 07:03:50|218046|217896|218070.6|217920.6|218070.6|217920.6|218023.4|217873.4|27
1638255840000|2021-11-30 07:04:00|218068.1|217918.1|218128.6|217978.6|218135.1|217985.1|218068.1|217918.1|21
1638255850000|2021-11-30 07:04:10|218127.4|217977.4|218104.1|217954.1|218136.6|218008.9|218058.9|217943.7|32
1638255860000|2021-11-30 07:04:20|218099.4|217949.4|218135.8|217985.8|218139.1|218043.8|218088|217949.4|31
1638255870000|2021-11-30 07:04:30|218136.4|217986.4|218111.5|217961.5|218142.1|217992.1|218108.8|217958.8|27
1638255880000|2021-11-30 07:04:40|218111|217961|218049.2|217899.2|218111|217961|218049.2|217899.2|31
1638255890000|2021-11-30 07:04:50|218057.4|217907.4|218058.9|217908.9|218062.5|217912.5|218055.7|217905.7|24
1638255900000|2021-11-30 07:05:00|218057.5|217907.5|217986.6|217836.6|218063.5|217913.5|217946.4|217819.8|35
1638255910000|2021-11-30 07:05:10|217981.8|217831.8|217944|217794|217981.8|217831.8|217937.4|217787.4|34
1638255920000|2021-11-30 07:05:20|217944.6|217794.6|217954.2|217804.2|217973.5|217823.5|217942.1|217792.1|26
1638255930000|2021-11-30 07:05:30|217952.7|217802.7|217994.6|217844.6|217994.6|217871.3|217921.3|217796.4|27
1638255940000|2021-11-30 07:05:40|217992.9|217842.9|217985|217835|218000.5|217850.5|217973.1|217823.1|31
1638255950000|2021-11-30 07:05:50|217984.3|217834.3|217949.2|217799.2|217988|217838|217946.3|217796.3|26
1638255960000|2021-11-30 07:06:00|217948.1|217798.1|217949.6|217799.6|217953.3|217803.3|217947|217797|24
1638255970000|2021-11-30 07:06:10|217949.4|217799.4|217944.6|217794.6|217950.5|217800.5|217944.6|217794.6|22
1638255980000|2021-11-30 07:06:20|217944.8|217794.8|217941.6|217791.6|217951.2|217801.2|217939.6|217789.6|26
1638255990000|2021-11-30 07:06:30|217941.3|217791.3|217897.6|217747.6|217942.2|217812.1|217862.1|217746.3|28
1638256000000|2021-11-30 07:06:40|217893.3|217743.3|217838.2|217688.2|217898.8|217748.8|217838.2|217688.2|26
1638256010000|2021-11-30 07:06:50|217832|217682|217736.1|217586.1|217832|217682|217732|217582|39
1638256020000|2021-11-30 07:07:00|217737.4|217587.4|217704.6|217554.6|217737.6|217587.6|217702.4|217552.4|38
1638256030000|2021-11-30 07:07:10|217705.7|217555.7|217701.3|217551.3|217720.5|217570.5|217697.2|217547.2|34
1638256040000|2021-11-30 07:07:20|217702.2|217552.2|217699.4|217549.4|217705.9|217555.9|217674.4|217524.4|34
1638256050000|2021-11-30 07:07:30|217701.2|217551.2|217705|217555|217706.5|217556.5|217681.6|217531.6|38
1638256060000|2021-11-30 07:07:40|217704.2|217554.2|217698.5|217548.5|217710.7|217560.7|217697.5|217547.5|30
1638256070000|2021-11-30 07:07:50|217697.2|217547.2|217740.9|217590.9|217750.3|217600.3|217697.2|217547.2|32
1638256080000|2021-11-30 07:08:00|217762.2|217612.2|217738.8|217588.8|217776.2|217626.2|217735.6|217585.6|35
1638256090000|2021-11-30 07:08:10|217741|217591|217738.1|217588.1|217743.7|217593.7|217728.2|217578.2|28
1638256100000|2021-11-30 07:08:20|217760|217610|217769.2|217619.2|217771.8|217621.8|217760|217610|33
1638256110000|2021-11-30 07:08:30|217770.6|217620.6|217796.1|217646.1|217802.2|217652.2|217767.6|217617.6|36
1638256120000|2021-11-30 07:08:40|217791.9|217641.9|217824.5|217674.5|217826.6|217676.6|217791.9|217641.9|29
1638256130000|2021-11-30 07:08:50|217820.9|217670.9|217847.1|217697.1|217857.1|217707.1|217819.4|217669.4|33
1638256140000|2021-11-30 07:09:00|217847.9|217697.9|217843|217693|217847.9|217742.1|217792.1|217686.1|34
1638256150000|2021-11-30 07:09:10|217771.9|217721.9|217795.5|217645.5|217812.1|217721.9|217771.9|217645.1|29
1638256160000|2021-11-30 07:09:20|217798.4|217648.4|217814.5|217664.5|217828.2|217678.2|217798.4|217648.4|34
1638256170000|2021-11-30 07:09:30|217818.9|217668.9|217825|217675|217827.4|217720.2|217770.2|217667.3|22
1638256180000|2021-11-30 07:09:40|217826.2|217676.2|217825.9|217675.9|217829.2|217679.2|217825.3|217675.3|18
1638256190000|2021-11-30 07:09:50|217825.5|217675.5|217809|217659|217826.4|217676.4|217788.2|217638.2|24
1638256200000|2021-11-30 07:10:00|217808.1|217658.1|217829|217679|217835.8|217723.3|217769.3|217658.1|39
1638256210000|2021-11-30 07:10:10|217820|217670|217827.5|217677.5|217831.6|217681.6|217820|217670|17
1638256220000|2021-11-30 07:10:20|217830.3|217680.3|217828.3|217678.3|217832.6|217682.6|217822.5|217672.5|26
1638256230000|2021-11-30 07:10:30|217827.7|217677.7|217847.7|217697.7|217847.7|217697.7|217827.4|217677.4|28
1638256240000|2021-11-30 07:10:40|217844.4|217694.4|217837.4|217687.4|217844.9|217694.9|217824.4|217674.4|35
1638256250000|2021-11-30 07:10:50|217836|217686|217839.5|217689.5|217844.2|217694.2|217826.9|217676.9|32
1638256260000|2021-11-30 07:11:00|217838|217688|217832.2|217682.2|217841.4|217691.4|217824|217674|35
1638256270000|2021-11-30 07:11:10|217833.3|217683.3|217837.5|217687.5|217847.1|217697.1|217829.9|217679.9|27
1638256280000|2021-11-30 07:11:20|217840|217690|217845.8|217695.8|217846.5|217696.5|217840|217690|24
1638256290000|2021-11-30 07:11:30|217845.6|217695.6|217932.7|217782.7|217937.5|217787.5|217844.9|217694.9|27
1638256300000|2021-11-30 07:11:40|217933.3|217783.3|217940.2|217790.2|217940.9|217830.4|217880.4|217776.5|23
1638256310000|2021-11-30 07:11:50|217939.8|217789.8|217932.8|217782.8|217942.7|217792.7|217929.1|217779.1|27
1638256320000|2021-11-30 07:12:00|217935.3|217785.3|217911.8|217761.8|217937.3|217787.3|217908.6|217758.6|29
1638256330000|2021-11-30 07:12:10|217912|217762|217879.3|217729.3|217912|217762|217878|217728|29
1638256340000|2021-11-30 07:12:20|217878.6|217728.6|217894.5|217744.5|217903.9|217753.9|217873.4|217723.4|27
1638256350000|2021-11-30 07:12:30|217898.7|217748.7|217905.5|217755.5|217907.5|217757.5|217897.3|217747.3|27
1638256360000|2021-11-30 07:12:40|217927.1|217777.1|217934.8|217784.8|217939.1|217789.1|217927.1|217777.1|27
1638256370000|2021-11-30 07:12:50|217932|217782|217937|217787|217937|217787|217926.5|217776.5|21
1638256380000|2021-11-30 07:13:00|217936.3|217786.3|217944.8|217794.8|217947.1|217797.1|217932.3|217782.3|29
1638256390000|2021-11-30 07:13:10|217942.3|217792.3|217891|217741|217942.3|217842.4|217888.5|217738.5|32
1638256400000|2021-11-30 07:13:20|217900.4|217750.4|217881.2|217731.2|217900.4|217750.4|217874.6|217724.6|29
1638256410000|2021-11-30 07:13:30|217886.8|217736.8|217892.4|217742.4|217898.6|217748.6|217879.8|217729.8|24
1638256420000|2021-11-30 07:13:40|217890.4|217740.4|217890.6|217740.6|217893.4|217743.4|217887.1|217737.1|23
1638256430000|2021-11-30 07:13:50|217891|217741|217888.7|217738.7|217891.9|217741.9|217888|217738|11
1638256440000|2021-11-30 07:14:00|217889|217739|217891|217741|217891.4|217741.4|217884.8|217734.8|22
1638256450000|2021-11-30 07:14:10|217891.3|217741.3|217915.8|217765.8|217915.8|217765.8|217888.6|217738.6|19
1638256460000|2021-11-30 07:14:20|217913.7|217763.7|217855.7|217705.7|217913.7|217763.7|217846.9|217696.9|31
1638256470000|2021-11-30 07:14:30|217848.8|217698.8|217840.9|217690.9|217849.7|217699.7|217838.1|217688.1|26
1638256480000|2021-11-30 07:14:40|217841.4|217691.4|217792.7|217642.7|217859.4|217709.4|217790.7|217640.7|36
1638256490000|2021-11-30 07:14:50|217798.3|217648.3|217750.3|217600.3|217798.3|217648.3|217738.8|217588.8|36
1638256500000|2021-11-30 07:15:00|217752|217602|217701.4|217551.4|217752|217602|217693.4|217543.4|35
1638256510000|2021-11-30 07:15:10|217701.1|217551.1|217719.1|217569.1|217719.1|217569.1|217695|217545|25
1638256520000|2021-11-30 07:15:20|217728.2|217578.2|217717.8|217567.8|217771.3|217621.3|217670.9|217564.1|37
1638256530000|2021-11-30 07:15:30|217708.3|217558.3|217742.2|217592.2|217758.5|217608.5|217706.6|217556.6|31
1638256540000|2021-11-30 07:15:40|217744.1|217594.1|217707|217657|217744.7|217657|217707|217587.9|24
1638256550000|2021-11-30 07:15:50|217757.8|217607.8|217739|217589|217761.3|217611.3|217734.8|217584.8|35
1638256560000|2021-11-30 07:16:00|217738.3|217588.3|217752.2|217602.2|217759.5|217609.5|217738.3|217588.3|34
1638256570000|2021-11-30 07:16:10|217749.2|217599.2|217716.4|217566.4|217756|217606|217715.3|217565.3|25
1638256580000|2021-11-30 07:16:20|217712.5|217562.5|217699.8|217549.8|217716.4|217566.4|217699|217549|29
1638256590000|2021-11-30 07:16:30|217655.9|217605.9|217705.3|217555.3|217712.1|217605.9|217649.7|217547.8|37
1638256600000|2021-11-30 07:16:40|217707.4|217557.4|217722.4|217572.4|217732.5|217582.5|217701.1|217551.1|33
1638256610000|2021-11-30 07:16:50|217722.2|217572.2|217725.4|217575.4|217727.5|217577.5|217722.2|217572.2|22
1638256620000|2021-11-30 07:17:00|217725.1|217575.1|217658.1|217508.1|217725.6|217600.7|217624.8|217508.1|37
1638256630000|2021-11-30 07:17:10|217657.6|217507.6|217674.9|217524.9|217674.9|217524.9|217657.6|217507.6|34
1638256640000|2021-11-30 07:17:20|217674.6|217524.6|217653|217503|217679.5|217555.5|217601.6|217497.7|27
1638256650000|2021-11-30 07:17:30|217659.4|217509.4|217527.5|217377.5|217662.9|217520.6|217526.1|217376.1|32
1638256660000|2021-11-30 07:17:40|217527|217377|217507.5|217357.5|217534.3|217384.3|217503.6|217353.6|36
1638256670000|2021-11-30 07:17:50|217507.4|217357.4|217530.7|217380.7|217559.1|217451.1|217500.9|217354.7|39
1638256680000|2021-11-30 07:18:00|217481.7|217431.7|217538|217388|217544.6|217431.7|217481.7|217375.7|24
1638256690000|2021-11-30 07:18:10|217543.8|217393.8|217551.4|217401.4|217554.6|217404.6|217535.9|217385.9|33
1638256700000|2021-11-30 07:18:20|217551.5|217401.5|217535.1|217385.1|217566|217416|217533.4|217383.4|31
1638256710000|2021-11-30 07:18:30|217537.7|217387.7|217559.2|217409.2|217559.2|217409.2|217532.1|217382.1|31
1638256720000|2021-11-30 07:18:40|217558.6|217408.6|217586.1|217436.1|217594.4|217486.8|217536.8|217407.1|28
1638256730000|2021-11-30 07:18:50|217588.8|217438.8|217597.1|217447.1|217598.5|217448.5|217586.1|217436.1|29
1638256740000|2021-11-30 07:19:00|217594.9|217444.9|217604|217454|217613.6|217506.8|217548.9|217444.1|31
1638256750000|2021-11-30 07:19:10|217606.1|217456.1|217557.1|217507.1|217620.1|217513.6|217555.9|217441.1|37
1638256760000|2021-11-30 07:19:20|217561.1|217511.1|217619.5|217469.5|217627.4|217511.1|217561.1|217456.3|33
1638256770000|2021-11-30 07:19:30|217621.5|217471.5|217584.2|217434.2|217682.4|217557.7|217579.3|217429.3|38
1638256780000|2021-11-30 07:19:40|217585.9|217435.9|217589.3|217439.3|217598.6|217448.6|217580.2|217430.2|35
1638256790000|2021-11-30 07:19:50|217558.5|217408.5|217503|217353|217558.5|217408.5|217499.8|217349.8|33
1638256800000|2021-11-30 07:20:00|217509.1|217359.1|217528.6|217378.6|217530|217380|217504|217354|35
1638256810000|2021-11-30 07:20:10|217528.1|217378.1|217532.9|217382.9|217534.3|217384.3|217525.7|217375.7|27
1638256820000|2021-11-30 07:20:20|217532.5|217382.5|217534.7|217384.7|217538.8|217388.8|217530.9|217380.9|21
1638256830000|2021-11-30 07:20:30|217535.7|217385.7|217513|217363|217535.7|217421.5|217471.5|217353.3|33
1638256840000|2021-11-30 07:20:40|217511.6|217361.6|217494.7|217344.7|217511.6|217361.6|217469|217319|38
1638256850000|2021-11-30 07:20:50|217496.4|217346.4|217487.5|217337.5|217496.4|217346.4|217478.4|217328.4|31
1638256860000|2021-11-30 07:21:00|217487.1|217337.1|217497.8|217347.8|217500.1|217350.1|217485.3|217335.3|33
1638256870000|2021-11-30 07:21:10|217498|217348|217496|217346|217503.7|217353.7|217492|217342|35
1638256880000|2021-11-30 07:21:20|217496.6|217346.6|217510.9|217360.9|217512.7|217362.7|217496.1|217346.1|34
1638256890000|2021-11-30 07:21:30|217510|217360|217544.7|217394.7|217559.6|217409.6|217506.4|217356.4|36
1638256900000|2021-11-30 07:21:40|217548.9|217398.9|217532.4|217382.4|217551.3|217427.5|217477.5|217382.4|34
1638256910000|2021-11-30 07:21:50|217532.1|217382.1|217534.5|217384.5|217538.9|217429|217477.1|217374.8|28
1638256920000|2021-11-30 07:22:00|217529|217379|217492|217342|217529|217379|217490.9|217340.9|34
1638256930000|2021-11-30 07:22:10|217491.6|217341.6|217449.9|217299.9|217494.7|217344.7|217448.2|217298.2|36
1638256940000|2021-11-30 07:22:20|217450.6|217300.6|217452.2|217302.2|217453|217303|217449.4|217299.4|29
1638256950000|2021-11-30 07:22:30|217451.9|217301.9|217452.5|217302.5|217453.9|217303.9|217443.3|217293.3|32
1638256960000|2021-11-30 07:22:40|217453|217303|217453.1|217303.1|217457.3|217346.6|217396.3|217295.5|33
1638256970000|2021-11-30 07:22:50|217451.5|217301.5|217446.9|217296.9|217452.9|217343.6|217393.6|217291.3|36
1638256980000|2021-11-30 07:23:00|217447.7|217297.7|217390.8|217240.8|217459.6|217309.6|217390.8|217240.8|37
1638256990000|2021-11-30 07:23:10|217397.7|217247.7|217402.9|217252.9|217402.9|217252.9|217393.4|217243.4|27
1638257000000|2021-11-30 07:23:20|217397.8|217247.8|217403.4|217253.4|217406.7|217256.7|217397.8|217247.8|30
1638257010000|2021-11-30 07:23:30|217401.8|217251.8|217400.5|217250.5|217403.8|217253.8|217394.6|217244.6|33
1638257020000|2021-11-30 07:23:40|217400.1|217250.1|217415.1|217265.1|217417.9|217316.2|217366.2|217250.1|26
1638257030000|2021-11-30 07:23:50|217415.7|217265.7|217419.5|217269.5|217420.3|217270.3|217411.2|217261.2|28
1638257040000|2021-11-30 07:24:00|217417.4|217267.4|217405.6|217255.6|217418.4|217268.4|217405.6|217255.6|30
1638257050000|2021-11-30 07:24:10|217407.3|217257.3|217403.3|217253.3|217409.2|217259.2|217396.8|217246.8|32
1638257060000|2021-11-30 07:24:20|217402.7|217252.7|217421.5|217271.5|217423.1|217273.1|217402.3|217252.3|30
1638257070000|2021-11-30 07:24:30|217420.9|217270.9|217426.8|217276.8|217431.3|217281.3|217416.6|217266.6|26
1638257080000|2021-11-30 07:24:40|217426.1|217276.1|217491.3|217341.3|217491.3|217346.8|217396.8|217276.1|35
1638257090000|2021-11-30 07:24:50|217490.8|217340.8|217483.9|217333.9|217491.4|217341.4|217473.2|217323.2|33
1638257100000|2021-11-30 07:25:00|217487.1|217337.1|217489.6|217339.6|217489.6|217339.6|217475.2|217325.2|37
1638257110000|2021-11-30 07:25:10|217487.2|217337.2|217500.8|217350.8|217511.9|217410.1|217453.1|217337.2|34
1638257120000|2021-11-30 07:25:20|217506.2|217356.2|217499.4|217349.4|217511.4|217396.1|217446.1|217346.3|35
1638257130000|2021-11-30 07:25:30|217499.3|217349.3|217507.7|217357.7|217522.9|217372.9|217498.9|217348.9|26
1638257140000|2021-11-30 07:25:40|217507.4|217357.4|217543|217393|217548.2|217454.1|217477.5|217355.2|36
1638257150000|2021-11-30 07:25:50|217541.7|217391.7|217560.1|217410.1|217567.4|217463.5|217506.4|217388.2|36
1638257160000|2021-11-30 07:26:00|217560.5|217410.5|217601.1|217451.1|217604.8|217493.7|217543.7|217406|27
1638257170000|2021-11-30 07:26:10|217600.9|217450.9|217629.3|217479.3|217658.1|217558.2|217600.9|217450.9|31
1638257180000|2021-11-30 07:26:20|217631.3|217481.3|217651.8|217501.8|217653.3|217503.3|217627.8|217477.8|35
1638257190000|2021-11-30 07:26:30|217651.7|217501.7|217639.4|217489.4|217651.7|217501.7|217634.8|217484.8|25
1638257200000|2021-11-30 07:26:40|217638.5|217488.5|217685.1|217535.1|217685.1|217573|217599.7|217483.6|36
1638257210000|2021-11-30 07:26:50|217684|217534|217729.8|217579.8|217729.8|217579.8|217684|217534|32
1638257220000|2021-11-30 07:27:00|217732.4|217582.4|217727.2|217577.2|217733.9|217615.4|217665.4|217567.3|36
1638257230000|2021-11-30 07:27:10|217726.1|217576.1|217765.7|217615.7|217773.5|217662|217693.8|217576.1|36
1638257240000|2021-11-30 07:27:20|217766.1|217616.1|217767.1|217617.1|217771.4|217621.4|217765.5|217615.5|33
1638257250000|2021-11-30 07:27:30|217766.9|217616.9|217767.8|217617.8|217769.7|217619.7|217766.6|217616.6|18
1638257260000|2021-11-30 07:27:40|217767.2|217617.2|217762.1|217612.1|217769.3|217619.3|217754.7|217604.7|27
1638257270000|2021-11-30 07:27:50|217761.6|217611.6|217684.9|217634.9|217764.5|217640.2|217681.9|217586.5|29
1638257280000|2021-11-30 07:28:00|217684.2|217634.2|217687.3|217637.3|217689.6|217639.6|217684.2|217634.2|28
1638257290000|2021-11-30 07:28:10|217687.5|217637.5|217734|217584|217739.4|217637.5|217687.5|217581.1|27
1638257300000|2021-11-30 07:28:20|217735.5|217585.5|217738.8|217588.8|217745.2|217645.8|217689.1|217578.9|35
1638257310000|2021-11-30 07:28:30|217737.9|217587.9|217730.2|217580.2|217740.9|217590.9|217727.1|217577.1|25
1638257320000|2021-11-30 07:28:40|217728.4|217578.4|217700.2|217550.2|217735.3|217616|217658.1|217550.2|38
1638257330000|2021-11-30 07:28:50|217651.5|217601.5|217702.1|217552.1|217702.6|217603|217644.3|217539.3|33
1638257340000|2021-11-30 07:29:00|217700.8|217550.8|217651|217601|217723.1|217620.9|217650.7|217550.5|30
1638257350000|2021-11-30 07:29:10|217643.1|217593.1|217650.9|217600.9|217703.9|217603.1|217643.1|217549.5|28
1638257360000|2021-11-30 07:29:20|217648.5|217598.5|217705.3|217555.3|217707.7|217607.5|217648.1|217552.9|29
1638257370000|2021-11-30 07:29:30|217703|217553|217740.4|217590.4|217761.6|217662.6|217665.4|217552.8|36
1638257380000|2021-11-30 07:29:40|217738.4|217588.4|217729.3|217579.3|217741.8|217640.9|217680.9|217579.3|32
1638257390000|2021-11-30 07:29:50|217727.3|217577.3|217689.9|217639.9|217743.6|217648.3|217682.9|217577|29
1638257400000|2021-11-30 07:30:00|217690.4|217640.4|217681.5|217631.5|217692.5|217642.5|217681.5|217631.5|34
1638257410000|2021-11-30 07:30:10|217675|217625|217689.4|217639.4|217699.1|217649.1|217675|217625|34
1638257420000|2021-11-30 07:30:20|217690.4|217640.4|217682.2|217632.2|217729|217641.4|217679|217578|29
1638257430000|2021-11-30 07:30:30|217681.7|217631.7|217690.5|217640.5|217696.3|217646.3|217681.7|217631.7|28
1638257440000|2021-11-30 07:30:40|217692.3|217642.3|217699.6|217649.6|217701.1|217651.1|217687.2|217637.2|24
1638257450000|2021-11-30 07:30:50|217717.4|217667.4|217697.2|217647.2|217717.4|217667.4|217696.4|217646.4|28
1638257460000|2021-11-30 07:31:00|217693.3|217643.3|217699.7|217649.7|217754.9|217668.5|217693.3|217604|30
1638257470000|2021-11-30 07:31:10|217703.4|217653.4|217699.7|217649.7|217704.1|217654.1|217694.7|217644.7|33
1638257480000|2021-11-30 07:31:20|217700.1|217650.1|217701.1|217651.1|217708.1|217658.1|217697.5|217647.5|25
1638257490000|2021-11-30 07:31:30|217701|217651|217703.5|217653.5|217703.6|217653.6|217699.6|217649.6|22
1638257500000|2021-11-30 07:31:40|217702.9|217652.9|217671.4|217621.4|217703.3|217653.3|217654.8|217604.8|35
1638257510000|2021-11-30 07:31:50|217668.7|217618.7|217664.3|217614.3|217672.1|217622.1|217661.5|217611.5|25
1638257520000|2021-11-30 07:32:00|217664.8|217614.8|217659.2|217609.2|217671.4|217621.4|217654.5|217604.5|32
1638257530000|2021-11-30 07:32:10|217659.6|217609.6|217657.8|217607.8|217663.1|217613.1|217653.8|217603.8|24
1638257540000|2021-11-30 07:32:20|217658.2|217608.2|217653|217603|217660.2|217610.2|217653|217603|20
1638257550000|2021-11-30 07:32:30|217653.5|217603.5|217658.3|217608.3|217658.3|217608.3|217649.4|217599.4|25
1638257560000|2021-11-30 07:32:40|217658|217608|217671.9|217621.9|217671.9|217621.9|217656.3|217606.3|16
1638257570000|2021-11-30 07:32:50|217671.1|217621.1|217660.7|217610.7|217672.5|217622.5|217657.7|217607.7|19
1638257580000|2021-11-30 07:33:00|217664|217614|217663.1|217613.1|217669.9|217619.9|217653.4|217603.4|28
1638257590000|2021-11-30 07:33:10|217663.7|217613.7|217655.3|217605.3|217666.4|217616.4|217652.7|217602.7|27
1638257600000|2021-11-30 07:33:20|217656.5|217606.5|217656.1|217606.1|217660.8|217610.8|217655.2|217605.2|22
1638257610000|2021-11-30 07:33:30|217656.8|217606.8|217701.7|217651.7|217701.9|217651.9|217653.9|217603.9|29
1638257620000|2021-11-30 07:33:40|217701.8|217651.8|217694.9|217644.9|217701.8|217651.8|217694.8|217644.8|23
1638257630000|2021-11-30 07:33:50|217694.1|217644.1|217744.3|217694.3|217749.4|217699.4|217694.1|217644.1|30
1638257640000|2021-11-30 07:34:00|217744.4|217694.4|217727.5|217677.5|217744.4|217694.4|217690.9|217640.9|35
1638257650000|2021-11-30 07:34:10|217706.5|217656.5|217729.7|217679.7|217746.4|217696.4|217694.2|217644.2|36
1638257660000|2021-11-30 07:34:20|217725.6|217675.6|217742.4|217692.4|217757|217707|217723.4|217673.4|34
1638257670000|2021-11-30 07:34:30|217742.6|217692.6|217740.8|217690.8|217749|217699|217740|217690|33
1638257680000|2021-11-30 07:34:40|217740.6|217690.6|217740.5|217690.5|217755.7|217705.7|217724.3|217674.3|35
1638257690000|2021-11-30 07:34:50|217739|217689|217759.6|217709.6|217763.8|217713.8|217739|217689|33
1638257700000|2021-11-30 07:35:00|217766.9|217716.9|217814.6|217764.6|217820.2|217770.2|217766.9|217716.9|36
1638257710000|2021-11-30 07:35:10|217812.3|217762.3|217773.1|217723.1|217812.3|217762.3|217772.9|217722.9|36
1638257720000|2021-11-30 07:35:20|217773.6|217723.6|217751.8|217701.8|217781.3|217731.3|217751.8|217701.8|33
1638257730000|2021-11-30 07:35:30|217753.5|217703.5|217686.6|217636.6|217757.4|217707.4|217686.6|217636.6|32
1638257740000|2021-11-30 07:35:40|217687.1|217637.1|217625.2|217575.2|217687.1|217637.1|217625.2|217575.2|33
1638257750000|2021-11-30 07:35:50|217627.2|217577.2|217650.6|217600.6|217653.2|217603.2|217627.2|217577.2|35
1638257760000|2021-11-30 07:36:00|217651.6|217601.6|217657.9|217607.9|217658.9|217608.9|217649.6|217599.6|33
1638257770000|2021-11-30 07:36:10|217655.4|217605.4|217732.9|217682.9|217743|217693|217655.4|217605.4|34
1638257780000|2021-11-30 07:36:20|217733.4|217683.4|217837.2|217687.2|217848.2|217752.8|217733|217683|35
1638257790000|2021-11-30 07:36:30|217836.3|217686.3|217833.8|217683.8|217840.9|217690.9|217828.7|217678.7|28
1638257800000|2021-11-30 07:36:40|217832.2|217682.2|217809.2|217659.2|217833.1|217720.4|217760.3|217657.7|31
1638257810000|2021-11-30 07:36:50|217807.3|217657.3|217799.2|217749.2|217846.3|217749.2|217782.8|217657.3|34
1638257820000|2021-11-30 07:37:00|217793.8|217743.8|217773.4|217723.4|217843|217748.8|217773.4|217679.8|34
1638257830000|2021-11-30 07:37:10|217777.5|217727.5|217776.8|217726.8|217781.4|217731.4|217774.6|217724.6|29
1638257840000|2021-11-30 07:37:20|217775.4|217725.4|217761.3|217711.3|217815.8|217725.4|217749.3|217646.1|32
1638257850000|2021-11-30 07:37:30|217765.9|217715.9|217777.2|217727.2|217786|217736|217765.9|217715.9|27
1638257860000|2021-11-30 07:37:40|217777.9|217727.9|217790.3|217740.3|217791.7|217741.7|217776.4|217726.4|33
1638257870000|2021-11-30 07:37:50|217790|217740|217788.8|217738.8|217790.3|217740.3|217788.4|217738.4|24
1638257880000|2021-11-30 07:38:00|217790.1|217740.1|217824.4|217774.4|217834.5|217784.5|217790.1|217740.1|30
1638257890000|2021-11-30 07:38:10|217820.1|217770.1|217830.8|217780.8|217840|217790|217817.5|217767.5|37
1638257900000|2021-11-30 07:38:20|217832.7|217782.7|217803.1|217753.1|217882.5|217784|217795.4|217732.2|33
1638257910000|2021-11-30 07:38:30|217799.5|217749.5|217806.1|217756.1|217811.4|217761.4|217799.5|217749.5|27
1638257920000|2021-11-30 07:38:40|217806.6|217756.6|217810.4|217760.4|217812.4|217762.4|217803.6|217753.6|26
1638257930000|2021-11-30 07:38:50|217810.3|217760.3|217803.1|217753.1|217810.7|217760.7|217803.1|217753.1|23
1638257940000|2021-11-30 07:39:00|217803.2|217753.2|217785.7|217735.7|217807.4|217757.4|217783.8|217733.8|27
1638257950000|2021-11-30 07:39:10|217780.8|217730.8|217785.2|217735.2|217790.7|217740.7|217780.8|217730.8|19
1638257960000|2021-11-30 07:39:20|217787.2|217737.2|217784.4|217734.4|217789.7|217739.7|217784.1|217734.1|26
1638257970000|2021-11-30 07:39:30|217784.3|217734.3|217783.4|217733.4|217788.6|217738.6|217781.8|217731.8|32
1638257980000|2021-11-30 07:39:40|217782.1|217732.1|217766.1|217716.1|217783.6|217733.6|217759|217709|28
1638257990000|2021-11-30 07:39:50|217765.9|217715.9|217773.8|217723.8|217777.2|217727.2|217762.5|217712.5|20
1638258000000|2021-11-30 07:40:00|217719.7|217669.7|217727.9|217677.9|217734.6|217684.6|217704.5|217654.5|34
1638258010000|2021-11-30 07:40:10|217728.7|217678.7|217719.9|217669.9|217732.4|217682.4|217683.4|217633.4|29
1638258020000|2021-11-30 07:40:20|217714.2|217664.2|217684.2|217634.2|217740.7|217664.3|217678.6|217588.6|35
1638258030000|2021-11-30 07:40:30|217683.9|217633.9|217688.5|217638.5|217688.5|217638.5|217683.9|217633.9|24
1638258040000|2021-11-30 07:40:40|217687.7|217637.7|217690.2|217640.2|217692.3|217642.3|217687.7|217637.7|21
1638258050000|2021-11-30 07:40:50|217689.6|217639.6|217652.2|217602.2|217711.6|217639.6|217651.9|217561.6|24
1638258060000|2021-11-30 07:41:00|217656.8|217606.8|217622.7|217572.7|217656.8|217606.8|217614.1|217564.1|32
1638258070000|2021-11-30 07:41:10|217622.2|217572.2|217620.2|217570.2|217624.5|217574.5|217619.6|217569.6|22
1638258080000|2021-11-30 07:41:20|217620.3|217570.3|217622.7|217572.7|217624.3|217574.3|217618|217568|27
1638258090000|2021-11-30 07:41:30|217622.8|217572.8|217652.3|217602.3|217702.4|217610.7|217622.8|217552.4|37
1638258100000|2021-11-30 07:41:40|217652.4|217602.4|217649|217599|217653.2|217603.2|217649|217599|17
1638258110000|2021-11-30 07:41:50|217648.6|217598.6|217680.2|217630.2|217685.6|217635.6|217648.6|217598.6|32
1638258120000|2021-11-30 07:42:00|217680.9|217630.9|217670|217620|217684.8|217634.8|217659.9|217609.9|33
1638258130000|2021-11-30 07:42:10|217685.5|217635.5|217707.5|217657.5|217719.5|217669.5|217682.8|217632.8|31
1638258140000|2021-11-30 07:42:20|217707.4|217657.4|217717.1|217667.1|217719|217669|217691.1|217641.1|31
1638258150000|2021-11-30 07:42:30|217717.5|217667.5|217763.8|217713.8|217810.2|217716.1|217716.1|217657.6|34
1638258160000|2021-11-30 07:42:40|217763.7|217713.7|217706.1|217656.1|217805.8|217719.4|217706.1|217650.1|31
1638258170000|2021-11-30 07:42:50|217713.6|217663.6|217693.5|217643.5|217779.8|217675.4|217690.2|217622.2|33
1638258180000|2021-11-30 07:43:00|217691.9|217641.9|217721.1|217671.1|217723.6|217673.6|217689.3|217639.3|30
1638258190000|2021-11-30 07:43:10|217721.3|217671.3|217742.9|217592.9|217746.5|217671.3|217695.7|217592.1|31
1638258200000|2021-11-30 07:43:20|217739.5|217589.5|217689.5|217639.5|217739.5|217645|217686.7|217589.5|25
1638258210000|2021-11-30 07:43:30|217685.7|217635.7|217656.6|217606.6|217685.7|217635.7|217655.4|217605.4|29
1638258220000|2021-11-30 07:43:40|217656.4|217606.4|217665.9|217615.9|217673.6|217623.6|217656.4|217606.4|24
1638258230000|2021-11-30 07:43:50|217663.4|217613.4|217667.3|217617.3|217667.3|217617.3|217662.1|217612.1|25
1638258240000|2021-11-30 07:44:00|217666|217616|217674|217624|217675.6|217625.6|217666|217616|21
1638258250000|2021-11-30 07:44:10|217672.9|217622.9|217687.4|217637.4|217687.4|217637.4|217671.6|217621.6|18
1638258260000|2021-11-30 07:44:20|217684.3|217634.3|217686.4|217636.4|217689.8|217639.8|217683.1|217633.1|33
1638258270000|2021-11-30 07:44:30|217687.1|217637.1|217689.6|217639.6|217700.5|217650.5|217684.4|217634.4|21
1638258280000|2021-11-30 07:44:40|217690.3|217640.3|217725.1|217675.1|217728.2|217678.2|217689.1|217639.1|33
1638258290000|2021-11-30 07:44:50|217726.9|217676.9|217740.2|217690.2|217756.9|217706.9|217724.8|217674.8|30
1638258300000|2021-11-30 07:45:00|217737.7|217687.7|217725.3|217675.3|217741.3|217691.3|217725.3|217675.3|28
1638258310000|2021-11-30 07:45:10|217725|217675|217728.1|217678.1|217728.6|217678.6|217725|217675|24
1638258320000|2021-11-30 07:45:20|217734.2|217684.2|217736.9|217686.9|217740|217690|217734|217684|29
1638258330000|2021-11-30 07:45:30|217747.1|217697.1|217759.3|217709.3|217759.3|217709.3|217744.6|217694.6|32
1638258340000|2021-11-30 07:45:40|217759.1|217709.1|217683.3|217633.3|217759.1|217709.1|217660.3|217610.3|36
1638258350000|2021-11-30 07:45:50|217682.9|217632.9|217680.2|217630.2|217682.9|217632.9|217678.1|217628.1|30
1638258360000|2021-11-30 07:46:00|217681.1|217631.1|217643.8|217593.8|217681.1|217631.1|217619.7|217569.7|34
1638258370000|2021-11-30 07:46:10|217643|217593|217589.6|217539.6|217643.7|217593.7|217573.1|217475|30
1638258380000|2021-11-30 07:46:20|217591.2|217541.2|217590.3|217540.3|217593.4|217543.4|217585.9|217535.9|34
1638258390000|2021-11-30 07:46:30|217589.5|217539.5|217593.4|217543.4|217595.7|217545.7|217588.8|217538.8|31
1638258400000|2021-11-30 07:46:40|217594.8|217544.8|217589.5|217539.5|217594.8|217544.8|217589.4|217539.4|27
1638258410000|2021-11-30 07:46:50|217589.4|217539.4|217607|217557|217614.1|217564.1|217587.7|217537.7|28
1638258420000|2021-11-30 07:47:00|217608.3|217558.3|217591.5|217541.5|217647.6|217562.1|217590|217493.2|35
1638258430000|2021-11-30 07:47:10|217593.2|217543.2|217593.6|217543.6|217605|217555|217590.2|217540.2|31
1638258440000|2021-11-30 07:47:20|217591.3|217541.3|217621.5|217571.5|217621.5|217571.5|217591.3|217541.3|27
1638258450000|2021-11-30 07:47:30|217623.9|217573.9|217622.7|217572.7|217626|217576|217621.3|217571.3|29
1638258460000|2021-11-30 07:47:40|217623.7|217573.7|217656.1|217606.1|217668.7|217618.7|217623.7|217573.7|28
1638258470000|2021-11-30 07:47:50|217657.1|217607.1|217657.1|217607.1|217659.2|217609.2|217655.9|217605.9|30
1638258480000|2021-11-30 07:48:00|217658.6|217608.6|217656|217606|217658.9|217608.9|217652.1|217602.1|24
1638258490000|2021-11-30 07:48:10|217656.2|217606.2|217613.3|217563.3|217656.9|217606.9|217607.9|217557.9|26
1638258500000|2021-11-30 07:48:20|217611.3|217561.3|217605.8|217555.8|217615.9|217565.9|217601.6|217551.6|35
1638258510000|2021-11-30 07:48:30|217603.1|217553.1|217602.8|217552.8|217605.5|217555.5|217600.1|217550.1|24
1638258520000|2021-11-30 07:48:40|217603|217553|217606.7|217556.7|217612.1|217562.1|217599.5|217549.5|27
1638258530000|2021-11-30 07:48:50|217607.8|217557.8|217601.9|217551.9|217614.2|217564.2|217601.3|217551.3|28
1638258540000|2021-11-30 07:49:00|217601.5|217551.5|217645.5|217595.5|217656.6|217606.6|217601.5|217551.5|31
1638258550000|2021-11-30 07:49:10|217644.7|217594.7|217616.8|217566.8|217652|217602|217608.8|217558.8|31
1638258560000|2021-11-30 07:49:20|217620.8|217570.8|217658|217608|217659.9|217609.9|217617.7|217567.7|30
1638258570000|2021-11-30 07:49:30|217657.9|217607.9|217695.8|217645.8|217755.3|217658.9|217657.9|217605.3|28
1638258580000|2021-11-30 07:49:40|217694.3|217644.3|217718|217668|217718|217668|217669.5|217619.5|34
1638258590000|2021-11-30 07:49:50|217715.8|217665.8|217777.7|217627.7|217779.3|217695.2|217715.8|217621.2|36
1638258600000|2021-11-30 07:50:00|217776.8|217626.8|217742.5|217692.5|217776.8|217694.2|217737.7|217626.8|28
1638258610000|2021-11-30 07:50:10|217743.2|217693.2|217745.5|217695.5|217749.6|217699.6|217741.9|217691.9|33
1638258620000|2021-11-30 07:50:20|217746.6|217696.6|217740.9|217690.9|217746.6|217696.6|217737.2|217687.2|28
1638258630000|2021-11-30 07:50:30|217742.5|217692.5|217740.3|217690.3|217743.4|217693.4|217737.4|217687.4|25
1638258640000|2021-11-30 07:50:40|217743.2|217693.2|217772|217722|217794.4|217744.4|217742.8|217692.8|32
1638258650000|2021-11-30 07:50:50|217749.7|217699.7|217766.3|217716.3|217824.3|217719.1|217748.4|217669.3|33
1638258660000|2021-11-30 07:51:00|217766.1|217716.1|217794.8|217744.8|217860.7|217758.5|217766.1|217710.7|32
1638258670000|2021-11-30 07:51:10|217790.8|217740.8|217798.7|217748.7|217800.8|217750.8|217789|217739|33
1638258680000|2021-11-30 07:51:20|217799.6|217749.6|217743.4|217693.4|217799.6|217749.6|217713.3|217641.4|26
1638258690000|2021-11-30 07:51:30|217738.1|217688.1|217673.3|217623.3|217760.4|217691.5|217673.3|217604.6|28
1638258700000|2021-11-30 07:51:40|217673.6|217623.6|217639.8|217589.8|217704.4|217654.4|217635.2|217585.2|31
1638258710000|2021-11-30 07:51:50|217638.8|217588.8|217635.1|217585.1|217711.5|217605|217634.9|217533.4|32
1638258720000|2021-11-30 07:52:00|217636.5|217586.5|217603.6|217453.6|217636.5|217586.5|217558.5|217447.3|35
1638258730000|2021-11-30 07:52:10|217604.5|217454.5|217433.3|217383.3|217606.2|217461.9|217433.3|217383.3|26
1638258740000|2021-11-30 07:52:20|217491|217341|217519.5|217369.5|217521|217413.4|217460.7|217341|22
1638258750000|2021-11-30 07:52:30|217518.4|217368.4|217522.4|217372.4|217522.4|217423.4|217467.2|217363|27
1638258760000|2021-11-30 07:52:40|217511.6|217361.6|217514.8|217364.8|217524.2|217374.2|217511.6|217361.6|32
1638258770000|2021-11-30 07:52:50|217516.5|217366.5|217454.5|217404.5|217518.8|217410|217448.2|217353.6|25
1638258780000|2021-11-30 07:53:00|217442.8|217392.8|217430.6|217380.6|217500|217405.5|217428.6|217330|32
1638258790000|2021-11-30 07:53:10|217430.3|217380.3|217458.1|217408.1|217458.1|217408.1|217429.5|217379.5|21
1638258800000|2021-11-30 07:53:20|217456.3|217406.3|217402.3|217352.3|217456.3|217406.3|217389.3|217339.3|29
1638258810000|2021-11-30 07:53:30|217401.9|217351.9|217390.1|217340.1|217401.9|217351.9|217386.3|217336.3|23
1638258820000|2021-11-30 07:53:40|217390.3|217340.3|217391.1|217341.1|217391.9|217341.9|217388.3|217338.3|20
1638258830000|2021-11-30 07:53:50|217391.8|217341.8|217389.3|217339.3|217391.9|217341.9|217388.4|217338.4|17
1638258840000|2021-11-30 07:54:00|217389.6|217339.6|217434.9|217384.9|217496.3|217389.1|217389.6|217334|33
1638258850000|2021-11-30 07:54:10|217431|217381|217435.8|217385.8|217437|217387|217431|217381|24
1638258860000|2021-11-30 07:54:20|217434.9|217384.9|217464.4|217414.4|217464.4|217414.4|217434.9|217384.9|22
1638258870000|2021-11-30 07:54:30|217463.8|217413.8|217464.5|217414.5|217465.5|217415.5|217430.5|217380.5|28
1638258880000|2021-11-30 07:54:40|217463.8|217413.8|217466.9|217416.9|217469.5|217419.5|217463.8|217413.8|26
1638258890000|2021-11-30 07:54:50|217467.7|217417.7|217470.2|217420.2|217471.4|217421.4|217466|217416|20
1638258900000|2021-11-30 07:55:00|217470.4|217420.4|217463.2|217413.2|217470.8|217420.8|217463|217413|23
1638258910000|2021-11-30 07:55:10|217464|217414|217467|217417|217469.1|217419.1|217463.7|217413.7|25
1638258920000|2021-11-30 07:55:20|217466.6|217416.6|217446.8|217396.8|217467|217417|217439.1|217389.1|23
1638258930000|2021-11-30 07:55:30|217441.1|217391.1|217441.4|217391.4|217443.6|217393.6|217440|217390|19
1638258940000|2021-11-30 07:55:40|217440.8|217390.8|217424.4|217374.4|217440.8|217390.8|217416.4|217366.4|21
1638258950000|2021-11-30 07:55:50|217426.7|217376.7|217426.8|217376.8|217427.7|217377.7|217421.1|217371.1|15
1638258960000|2021-11-30 07:56:00|217427.3|217377.3|217418.7|217368.7|217429.5|217379.5|217418.7|217368.7|20
1638258970000|2021-11-30 07:56:10|217419.1|217369.1|217401|217351|217420.6|217370.6|217395.5|217345.5|17
1638258980000|2021-11-30 07:56:20|217392.8|217342.8|217395.5|217345.5|217395.7|217345.7|217391.8|217341.8|26
1638258990000|2021-11-30 07:56:30|217396.4|217346.4|217397.1|217347.1|217397.2|217347.2|217395.1|217345.1|19
1638259000000|2021-11-30 07:56:40|217396.2|217346.2|217398.3|217348.3|217398.3|217348.3|217395.6|217345.6|11
1638259010000|2021-11-30 07:56:50|217398|217348|217397.1|217347.1|217398.5|217348.5|217393.6|217343.6|19
1638259020000|2021-11-30 07:57:00|217398.2|217348.2|217410.3|217360.3|217412.2|217362.2|217398|217348|25
1638259030000|2021-11-30 07:57:10|217419.7|217369.7|217461.2|217411.2|217462.5|217412.5|217419.7|217369.7|27
1638259040000|2021-11-30 07:57:20|217460.7|217410.7|217458.8|217408.8|217460.7|217410.7|217456.1|217406.1|12
1638259050000|2021-11-30 07:57:30|217458.9|217408.9|217455.8|217405.8|217464.1|217414.1|217450.9|217400.9|26
1638259060000|2021-11-30 07:57:40|217457.1|217407.1|217438.5|217388.5|217457.6|217407.6|217438.5|217388.5|26
1638259070000|2021-11-30 07:57:50|217437.6|217387.6|217435|217385|217439.3|217389.3|217433.5|217383.5|28
1638259080000|2021-11-30 07:58:00|217435.6|217385.6|217438.5|217388.5|217451.9|217401.9|217434.1|217384.1|32
1638259090000|2021-11-30 07:58:10|217438.6|217388.6|217437.1|217387.1|217441.2|217391.2|217434.3|217384.3|27
1638259100000|2021-11-30 07:58:20|217437.5|217387.5|217462.6|217412.6|217467.3|217417.3|217433.4|217383.4|34
1638259110000|2021-11-30 07:58:30|217463.3|217413.3|217457.2|217407.2|217469.6|217419.6|217451.7|217401.7|28
1638259120000|2021-11-30 07:58:40|217457.8|217407.8|217450.5|217400.5|217458.7|217408.7|217447.9|217397.9|33
1638259130000|2021-11-30 07:58:50|217451.4|217401.4|217451.4|217401.4|217456.5|217406.5|217447.8|217397.8|27
1638259140000|2021-11-30 07:59:00|217451.9|217401.9|217463.9|217413.9|217464.8|217414.8|217451.7|217401.7|31
1638259150000|2021-11-30 07:59:10|217463.3|217413.3|217454.7|217404.7|217463.3|217413.3|217448.5|217398.5|28
1638259160000|2021-11-30 07:59:20|217455.1|217405.1|217441|217391|217455.8|217405.8|217437.8|217387.8|25
1638259170000|2021-11-30 07:59:30|217440.4|217390.4|217437|217387|217441.6|217391.6|217436.6|217386.6|18
1638259180000|2021-11-30 07:59:40|217439.2|217389.2|217430.6|217380.6|217440.8|217390.8|217430.6|217380.6|28
1638259190000|2021-11-30 07:59:50|217431|217381|217304.8|217254.8|217431.8|217381.8|217304.8|217214.4|38
1638259200000|2021-11-30 08:00:00|217302.2|217252.2|217352.1|217202.1|217355.3|217253.1|217282|217176.3|39
1638259210000|2021-11-30 08:00:10|217316.9|217266.9|217281.7|217231.7|217323.5|217273.5|217278.5|217228.5|39
1638259220000|2021-11-30 08:00:20|217283.8|217233.8|217276.9|217226.9|217290|217240|217265.4|217215.4|38
1638259230000|2021-11-30 08:00:30|217275|217225|217278.3|217228.3|217284.8|217234.8|217262.7|217212.7|34
1638259240000|2021-11-30 08:00:40|217280.2|217230.2|217283|217233|217330.4|217234.9|217264.8|217180.4|38
1638259250000|2021-11-30 08:00:50|217280.6|217230.6|217219.2|217169.2|217282.4|217232.4|217212.5|217124.3|38
1638259260000|2021-11-30 08:01:00|217217.4|217167.4|217214.8|217164.8|217222.7|217172.7|217213.1|217163.1|35
1638259270000|2021-11-30 08:01:10|217218.4|217168.4|217221.1|217171.1|217234.1|217184.1|217217.3|217167.3|36
1638259280000|2021-11-30 08:01:20|217221.4|217171.4|217274|217224|217276.1|217226.1|217212.5|217162.5|38
1638259290000|2021-11-30 08:01:30|217272.2|217222.2|217299.2|217249.2|217299.2|217249.2|217271.1|217221.1|35
1638259300000|2021-11-30 08:01:40|217300.6|217250.6|217334.1|217284.1|217337.9|217287.9|217292.2|217242.2|39
1638259310000|2021-11-30 08:01:50|217338.2|217288.2|217320.9|217270.9|217338.2|217288.2|217316.1|217266.1|37
1638259320000|2021-11-30 08:02:00|217319.5|217269.5|217317.5|217267.5|217323.7|217273.7|217289.1|217239.1|37
1638259330000|2021-11-30 08:02:10|217311.2|217261.2|217284.5|217234.5|217318.1|217268.1|217284.5|217234.5|33
1638259340000|2021-11-30 08:02:20|217285.6|217235.6|217234.2|217184.2|217291.5|217241.5|217217.5|217167.5|39
1638259350000|2021-11-30 08:02:30|217244.1|217194.1|217275.7|217225.7|217314.2|217242.4|217239.7|217156.9|37
1638259360000|2021-11-30 08:02:40|217278.6|217228.6|217284.9|217234.9|217288.5|217238.5|217277.5|217227.5|33
1638259370000|2021-11-30 08:02:50|217290.8|217240.8|217334.3|217284.3|217338.2|217288.2|217290.8|217240.8|37
1638259380000|2021-11-30 08:03:00|217334.1|217284.1|217359.8|217309.8|217370.6|217320.6|217333.3|217283.3|33
1638259390000|2021-11-30 08:03:10|217369.9|217319.9|217412|217362|217412|217362|217362.5|217312.5|39
1638259400000|2021-11-30 08:03:20|217410|217360|217422.6|217372.6|217435.3|217385.3|217407.5|217357.5|32
1638259410000|2021-11-30 08:03:30|217423.3|217373.3|217413.1|217363.1|217429.3|217379.3|217403.9|217353.9|37
1638259420000|2021-11-30 08:03:40|217423.8|217373.8|217408.2|217358.2|217423.8|217373.8|217402.1|217352.1|24
1638259430000|2021-11-30 08:03:50|217408.5|217358.5|217377.5|217327.5|217409.1|217359.1|217373.8|217323.8|33
1638259440000|2021-11-30 08:04:00|217375.1|217325.1|217363|217313|217385.9|217335.9|217362.7|217312.7|35
1638259450000|2021-11-30 08:04:10|217365.9|217315.9|217305.1|217255.1|217365.9|217315.9|217296.1|217246.1|37
1638259460000|2021-11-30 08:04:20|217309.1|217259.1|217305.6|217255.6|217315.6|217265.6|217296.8|217246.8|37
1638259470000|2021-11-30 08:04:30|217299.1|217249.1|217284.7|217234.7|217303.5|217253.5|217279.5|217229.5|28
1638259480000|2021-11-30 08:04:40|217282.6|217232.6|217259.7|217109.7|217285.6|217235.6|217206|217104.7|31
1638259490000|2021-11-30 08:04:50|217259.6|217109.6|217263.1|217113.1|217267|217166.3|217192.3|217087.5|32
1638259500000|2021-11-30 08:05:00|217259.4|217109.4|217352.4|217202.4|217354.4|217246.2|217259.3|217109.3|38
1638259510000|2021-11-30 08:05:10|217356.1|217206.1|217394.6|217244.6|217394.6|217292.7|217339.9|217199.2|36
1638259520000|2021-11-30 08:05:20|217395.9|217245.9|217398.1|217248.1|217401|217251|217394.1|217244.1|36
1638259530000|2021-11-30 08:05:30|217398.5|217248.5|217335.5|217285.5|217398.5|217285.5|217331.1|217229.4|26
1638259540000|2021-11-30 08:05:40|217334.9|217284.9|217335.6|217285.6|217339.6|217289.6|217334.9|217284.9|33
1638259550000|2021-11-30 08:05:50|217336.1|217286.1|217331.1|217281.1|217336.4|217286.4|217325.1|217275.1|31
1638259560000|2021-11-30 08:06:00|217331.4|217281.4|217256.5|217206.5|217332.4|217282.4|217252.2|217202.2|36
1638259570000|2021-11-30 08:06:10|217256.9|217206.9|217273.3|217223.3|217278|217228|217256.9|217206.9|30
1638259580000|2021-11-30 08:06:20|217275.3|217225.3|217284.3|217234.3|217304.6|217254.6|217273.8|217223.8|34
1638259590000|2021-11-30 08:06:30|217283.1|217233.1|217292.9|217242.9|217301.7|217251.7|217281.6|217231.6|30
1638259600000|2021-11-30 08:06:40|217289.5|217239.5|217293.4|217243.4|217300|217250|217289.5|217239.5|28
1638259610000|2021-11-30 08:06:50|217294.5|217244.5|217291.1|217241.1|217294.7|217244.7|217289.1|217239.1|27
1638259620000|2021-11-30 08:07:00|217289.5|217239.5|217301.1|217251.1|217305.8|217255.8|217278.2|217228.2|32
1638259630000|2021-11-30 08:07:10|217300.3|217250.3|217303.5|217253.5|217305.4|217255.4|217295.4|217245.4|35
1638259640000|2021-11-30 08:07:20|217303|217253|217325.2|217275.2|217325.2|217275.2|217301.9|217251.9|30
1638259650000|2021-11-30 08:07:30|217354.8|217304.8|217363.2|217313.2|217375|217325|217354.8|217304.8|35
1638259660000|2021-11-30 08:07:40|217365.9|217315.9|217401.5|217351.5|217417.6|217367.6|217365.7|217315.7|34
1638259670000|2021-11-30 08:07:50|217401.1|217351.1|217399.5|217349.5|217401.1|217351.1|217395|217345|35
1638259680000|2021-11-30 08:08:00|217398.5|217348.5|217402.5|217352.5|217403.6|217353.6|217397.7|217347.7|30
1638259690000|2021-11-30 08:08:10|217402.1|217352.1|217413.2|217363.2|217418.9|217368.9|217402.1|217352.1|36
1638259700000|2021-11-30 08:08:20|217415.2|217365.2|217404.3|217354.3|217415.7|217365.7|217399.2|217349.2|32
1638259710000|2021-11-30 08:08:30|217406|217356|217413.8|217363.8|217415.8|217365.8|217400.2|217350.2|27
1638259720000|2021-11-30 08:08:40|217412.5|217362.5|217465.8|217415.8|217465.8|217415.8|217412.4|217362.4|36
1638259730000|2021-11-30 08:08:50|217462.1|217412.1|217453.7|217403.7|217462.1|217412.1|217452.4|217402.4|22
1638259740000|2021-11-30 08:09:00|217453.5|217403.5|217450.8|217400.8|217457.5|217407.5|217448.4|217398.4|35
1638259750000|2021-11-30 08:09:10|217450.6|217400.6|217441.9|217391.9|217452.2|217402.2|217440.2|217390.2|30
1638259760000|2021-11-30 08:09:20|217443.3|217393.3|217404|217354|217443.3|217393.3|217402.2|217352.2|33
1638259770000|2021-11-30 08:09:30|217404.4|217354.4|217356|217306|217407.6|217357.6|217356|217306|34
1638259780000|2021-11-30 08:09:40|217355.7|217305.7|217306.1|217256.1|217358.2|217308.2|217274.7|217224.7|35
1638259790000|2021-11-30 08:09:50|217302|217252|217300.8|217250.8|217313.7|217263.7|217296.8|217246.8|31
1638259800000|2021-11-30 08:10:00|217298.5|217248.5|217300|217250|217309.9|217259.9|217298.5|217248.5|34
1638259810000|2021-11-30 08:10:10|217302.6|217252.6|217309.7|217259.7|217310.4|217260.4|217301.6|217251.6|27
1638259820000|2021-11-30 08:10:20|217309.4|217259.4|217301.3|217251.3|217309.4|217259.4|217301.3|217251.3|29
1638259830000|2021-11-30 08:10:30|217300.4|217250.4|217343.4|217293.4|217343.4|217293.4|217294.7|217244.7|32
1638259840000|2021-11-30 08:10:40|217339.7|217289.7|217350.7|217300.7|217350.7|217300.7|217339.7|217289.7|35
1638259850000|2021-11-30 08:10:50|217364.3|217314.3|217380.6|217330.6|217380.6|217330.6|217354.4|217304.4|30
1638259860000|2021-11-30 08:11:00|217371.3|217321.3|217449.6|217399.6|217453.8|217403.8|217371.3|217321.3|33
1638259870000|2021-11-30 08:11:10|217447.7|217397.7|217467.7|217417.7|217472.7|217422.7|217415.7|217365.7|36
1638259880000|2021-11-30 08:11:20|217469|217419|217512.7|217462.7|217526.4|217476.4|217467.4|217417.4|38
1638259890000|2021-11-30 08:11:30|217514|217464|217449.5|217399.5|217515.8|217465.8|217446|217396|30
1638259900000|2021-11-30 08:11:40|217449.6|217399.6|217493.5|217443.5|217503.7|217453.7|217447.3|217397.3|35
1638259910000|2021-11-30 08:11:50|217491.4|217441.4|217496.2|217446.2|217506.3|217456.3|217491.4|217441.4|30
1638259920000|2021-11-30 08:12:00|217502.4|217452.4|217531.4|217481.4|217546|217496|217502.4|217452.4|33
1638259930000|2021-11-30 08:12:10|217532.9|217482.9|217472.9|217422.9|217536|217486|217472.9|217422.9|35
1638259940000|2021-11-30 08:12:20|217469|217419|217472|217422|217480.4|217430.4|217468.8|217418.8|35
1638259950000|2021-11-30 08:12:30|217470.5|217420.5|217448.8|217398.8|217471.6|217421.6|217445|217395|30
1638259960000|2021-11-30 08:12:40|217449.9|217399.9|217449.6|217399.6|217451.6|217401.6|217447.1|217397.1|23
1638259970000|2021-11-30 08:12:50|217447.4|217397.4|217412.5|217362.5|217447.4|217397.4|217401.7|217351.7|26
1638259980000|2021-11-30 08:13:00|217413|217363|217435|217385|217439.4|217389.4|217409.5|217359.5|33
1638259990000|2021-11-30 08:13:10|217436.4|217386.4|217407.7|217357.7|217436.4|217386.4|217402|217352|32
1638260000000|2021-11-30 08:13:20|217411.4|217361.4|217472.5|217422.5|217472.5|217422.5|217386.8|217336.8|34
1638260010000|2021-11-30 08:13:30|217471.2|217421.2|217488.9|217438.9|217513.9|217463.9|217466.2|217416.2|27
1638260020000|2021-11-30 08:13:40|217486.9|217436.9|217504.5|217454.5|217507.7|217457.7|217482.6|217432.6|26
1638260030000|2021-11-30 08:13:50|217510|217460|217521.4|217471.4|217568.9|217518.9|217506.5|217456.5|33
1638260040000|2021-11-30 08:14:00|217520.4|217470.4|217549.3|217499.3|217582|217532|217515.3|217465.3|38
1638260050000|2021-11-30 08:14:10|217547.8|217497.8|217575.9|217525.9|217588.6|217538.6|217544.6|217494.6|37
1638260060000|2021-11-30 08:14:20|217583.3|217533.3|217601.5|217551.5|217609.2|217559.2|217580.4|217530.4|38
1638260070000|2021-11-30 08:14:30|217597.9|217547.9|217553.8|217503.8|217606.9|217556.9|217549.9|217499.9|33
1638260080000|2021-11-30 08:14:40|217551.5|217501.5|217557.4|217507.4|217559.7|217509.7|217549.9|217499.9|30
1638260090000|2021-11-30 08:14:50|217558.9|217508.9|217553.7|217503.7|217561.2|217511.2|217551.3|217501.3|31
1638260100000|2021-11-30 08:15:00|217552.5|217502.5|217590.9|217540.9|217594.4|217544.4|217531.2|217481.2|39
1638260110000|2021-11-30 08:15:10|217594.4|217544.4|217649.3|217599.3|217657|217607|217589.6|217495.6|38
1638260120000|2021-11-30 08:15:20|217610.9|217560.9|217602.1|217552.1|217610.9|217560.9|217593.3|217543.3|31
1638260130000|2021-11-30 08:15:30|217602.2|217552.2|217585.4|217535.4|217634.6|217563.8|217573.6|217484.6|35
1638260140000|2021-11-30 08:15:40|217585.6|217535.6|217605.7|217555.7|217606.9|217556.9|217585.2|217535.2|33
1638260150000|2021-11-30 08:15:50|217604.4|217554.4|217610.3|217560.3|217617.1|217567.1|217603.4|217553.4|35
1638260160000|2021-11-30 08:16:00|217606.1|217556.1|217582|217532|217608.8|217558.8|217579.8|217529.8|38
1638260170000|2021-11-30 08:16:10|217582.1|217532.1|217540.9|217490.9|217583.7|217533.7|217506.1|217456.1|35
1638260180000|2021-11-30 08:16:20|217537|217487|217499.1|217449.1|217537.3|217487.3|217479.9|217429.9|34
1638260190000|2021-11-30 08:16:30|217498.6|217448.6|217454.1|217404.1|217500.5|217450.5|217437.4|217387.4|34
1638260200000|2021-11-30 08:16:40|217454.6|217404.6|217483.9|217433.9|217488.2|217438.2|217437.9|217387.9|34
1638260210000|2021-11-30 08:16:50|217484.3|217434.3|217485.4|217435.4|217489.1|217439.1|217479.3|217429.3|31
1638260220000|2021-11-30 08:17:00|217514.8|217464.8|217552.6|217502.6|217553.9|217503.9|217507.4|217457.4|26
1638260230000|2021-11-30 08:17:10|217550.7|217500.7|217586.1|217536.1|217595.5|217545.5|217550.7|217500.7|33
1638260240000|2021-11-30 08:17:20|217585.9|217535.9|217580.4|217530.4|217588.8|217538.8|217580.4|217530.4|28
1638260250000|2021-11-30 08:17:30|217582|217532|217508.6|217458.6|217582.9|217532.9|217483.8|217433.8|36
1638260260000|2021-11-30 08:17:40|217510.8|217460.8|217584.4|217534.4|217590.4|217540.4|217510.8|217460.8|36
1638260270000|2021-11-30 08:17:50|217584|217534|217580.3|217530.3|217584|217534|217553.5|217503.5|33
1638260280000|2021-11-30 08:18:00|217579.7|217529.7|217605|217555|217615.5|217565.5|217578.8|217528.8|35
1638260290000|2021-11-30 08:18:10|217596|217546|217601.9|217551.9|217606.9|217556.9|217596|217546|28
1638260300000|2021-11-30 08:18:20|217601.7|217551.7|217603.7|217553.7|217605|217555|217597.7|217547.7|26
1638260310000|2021-11-30 08:18:30|217603.3|217553.3|217606|217556|217606|217556|217599.2|217549.2|24
1638260320000|2021-11-30 08:18:40|217606.2|217556.2|217599.1|217549.1|217607.7|217557.7|217598.9|217548.9|30
1638260330000|2021-11-30 08:18:50|217602|217552|217603.2|217553.2|217606|217556|217601.4|217551.4|31
1638260340000|2021-11-30 08:19:00|217603.6|217553.6|217603.3|217553.3|217604|217554|217599|217549|27
1638260350000|2021-11-30 08:19:10|217597.9|217547.9|217591.3|217541.3|217597.9|217547.9|217588.7|217538.7|35
1638260360000|2021-11-30 08:19:20|217591.4|217541.4|217557.8|217507.8|217609.4|217559.4|217555|217505|35
1638260370000|2021-11-30 08:19:30|217557.6|217507.6|217609.5|217559.5|217615.6|217565.6|217557.6|217507.6|35
1638260380000|2021-11-30 08:19:40|217612|217562|217602.4|217552.4|217616.2|217566.2|217594.5|217544.5|30
1638260390000|2021-11-30 08:19:50|217602.2|217552.2|217597.1|217547.1|217609.2|217559.2|217592.9|217542.9|32
1638260400000|2021-11-30 08:20:00|217595.5|217545.5|217602.1|217552.1|217604.6|217554.6|217594.2|217544.2|28
1638260410000|2021-11-30 08:20:10|217603.2|217553.2|217601.8|217551.8|217603.2|217553.2|217595.2|217545.2|21
1638260420000|2021-11-30 08:20:20|217599.9|217549.9|217557.6|217507.6|217602.6|217552.6|217555.7|217505.7|27
1638260430000|2021-11-30 08:20:30|217558|217508|217609.1|217559.1|217616.4|217566.4|217558|217508|38
1638260440000|2021-11-30 08:20:40|217617.1|217567.1|217596.7|217546.7|217618.6|217568.6|217594.5|217544.5|32
1638260450000|2021-11-30 08:20:50|217598.3|217548.3|217594.2|217544.2|217601.3|217551.3|217592.9|217542.9|31
1638260460000|2021-11-30 08:21:00|217593.2|217543.2|217631.3|217581.3|217632.8|217582.8|217593.2|217543.2|35
1638260470000|2021-11-30 08:21:10|217632.5|217582.5|217640.8|217590.8|217661.6|217611.6|217632.5|217582.5|34
1638260480000|2021-11-30 08:21:20|217640.6|217590.6|217599.4|217549.4|217640.6|217590.6|217593.5|217543.5|32
1638260490000|2021-11-30 08:21:30|217594.1|217544.1|217601.9|217551.9|217601.9|217551.9|217594.1|217544.1|26
1638260500000|2021-11-30 08:21:40|217600.4|217550.4|217594.6|217544.6|217602|217552|217593.4|217543.4|31
1638260510000|2021-11-30 08:21:50|217595.1|217545.1|217550.4|217500.4|217597.6|217547.6|217543.3|217493.3|25
1638260520000|2021-11-30 08:22:00|217554.7|217504.7|217620.6|217570.6|217629.2|217579.2|217549.4|217499.4|36
1638260530000|2021-11-30 08:22:10|217621.8|217571.8|217596.3|217546.3|217621.9|217571.9|217593.3|217543.3|34
1638260540000|2021-11-30 08:22:20|217595.6|217545.6|217617.6|217567.6|217621.3|217571.3|217589.3|217539.3|28
1638260550000|2021-11-30 08:22:30|217616.4|217566.4|217621.1|217571.1|217623.8|217573.8|217614.6|217564.6|29
1638260560000|2021-11-30 08:22:40|217622.2|217572.2|217619.9|217569.9|217622.5|217572.5|217617.6|217567.6|22
1638260570000|2021-11-30 08:22:50|217620.8|217570.8|217625.5|217575.5|217625.6|217575.6|217619.5|217569.5|22
1638260580000|2021-11-30 08:23:00|217625.6|217575.6|217603.5|217553.5|217625.6|217575.6|217603.5|217553.5|30
1638260590000|2021-11-30 08:23:10|217604.8|217554.8|217596.2|217546.2|217606.6|217556.6|217591.7|217541.7|35
1638260600000|2021-11-30 08:23:20|217595.2|217545.2|217590.6|217540.6|217596.8|217546.8|217587.6|217537.6|21
1638260610000|2021-11-30 08:23:30|217592.2|217542.2|217554.7|217504.7|217593.5|217543.5|217552.6|217502.6|32
1638260620000|2021-11-30 08:23:40|217553.2|217503.2|217561.5|217511.5|217563.1|217513.1|217548.7|217498.7|31
1638260630000|2021-11-30 08:23:50|217563.9|217513.9|217553.6|217503.6|217564.9|217514.9|217550.4|217500.4|26
1638260640000|2021-11-30 08:24:00|217553.7|217503.7|217562.3|217512.3|217562.9|217512.9|217549.3|217499.3|26
1638260650000|2021-11-30 08:24:10|217562.1|217512.1|217549.8|217499.8|217562.6|217512.6|217548.5|217498.5|25
1638260660000|2021-11-30 08:24:20|217549.6|217499.6|217553.2|217503.2|217554.7|217504.7|217546.9|217496.9|27
1638260670000|2021-11-30 08:24:30|217553.7|217503.7|217565.1|217515.1|217565.7|217515.7|217553.7|217503.7|27
1638260680000|2021-11-30 08:24:40|217566.7|217516.7|217555.1|217505.1|217570.7|217520.7|217554.5|217504.5|20
1638260690000|2021-11-30 08:24:50|217552.2|217502.2|217471.3|217421.3|217554.2|217504.2|217458.4|217408.4|35
1638260700000|2021-11-30 08:25:00|217474.3|217424.3|217487.3|217437.3|217491.2|217441.2|217468.7|217418.7|38
1638260710000|2021-11-30 08:25:10|217489.1|217439.1|217482.5|217432.5|217493.1|217443.1|217477|217427|33
1638260720000|2021-11-30 08:25:20|217483.3|217433.3|217485|217435|217485.6|217435.6|217479|217429|32
1638260730000|2021-11-30 08:25:30|217485.2|217435.2|217483.3|217433.3|217485.4|217435.4|217478.3|217428.3|33
1638260740000|2021-11-30 08:25:40|217481.8|217431.8|217475.4|217425.4|217482|217432|217467|217417|29
1638260750000|2021-11-30 08:25:50|217474.4|217424.4|217473.8|217423.8|217483.4|217433.4|217467.1|217417.1|29
1638260760000|2021-11-30 08:26:00|217456.9|217406.9|217452|217402|217457|217407|217448.7|217398.7|27
1638260770000|2021-11-30 08:26:10|217452.2|217402.2|217466.8|217416.8|217471.8|217421.8|217452.2|217402.2|34
1638260780000|2021-11-30 08:26:20|217459.7|217409.7|217458.2|217408.2|217465.1|217415.1|217456.6|217406.6|37
1638260790000|2021-11-30 08:26:30|217458|217408|217460.8|217410.8|217462.3|217412.3|217456.8|217406.8|17
1638260800000|2021-11-30 08:26:40|217459.5|217409.5|217453.5|217403.5|217460.4|217410.4|217453.5|217403.5|23
1638260810000|2021-11-30 08:26:50|217455.5|217405.5|217451.6|217401.6|217458.5|217408.5|217448.9|217398.9|33
1638260820000|2021-11-30 08:27:00|217452.2|217402.2|217456.7|217406.7|217457.1|217407.1|217452.2|217402.2|18
1638260830000|2021-11-30 08:27:10|217457.1|217407.1|217391|217341|217457.1|217407.1|217376.2|217326.2|30
1638260840000|2021-11-30 08:27:20|217388.7|217338.7|217399.9|217349.9|217412.3|217362.3|217388.7|217338.7|33
1638260850000|2021-11-30 08:27:30|217402.5|217352.5|217402.1|217352.1|217406.8|217356.8|217398.5|217348.5|25
1638260860000|2021-11-30 08:27:40|217402.9|217352.9|217391.4|217341.4|217402.9|217352.9|217379.2|217329.2|26
1638260870000|2021-11-30 08:27:50|217392.2|217342.2|217386.3|217336.3|217395|217345|217382.8|217332.8|24
1638260880000|2021-11-30 08:28:00|217385.1|217335.1|217344.6|217294.6|217388.3|217338.3|217335.3|217285.3|23
1638260890000|2021-11-30 08:28:10|217346.5|217296.5|217357|217307|217360.9|217310.9|217337.7|217287.7|36
1638260900000|2021-11-30 08:28:20|217355.5|217305.5|217341.2|217291.2|217361.5|217311.5|217340|217290|34
1638260910000|2021-11-30 08:28:30|217339|217289|217334.1|217284.1|217341.1|217291.1|217332.8|217282.8|26
1638260920000|2021-11-30 08:28:40|217333.7|217283.7|217342.6|217292.6|217342.6|217292.6|217333.7|217283.7|20
1638260930000|2021-11-30 08:28:50|217341.8|217291.8|217230.8|217180.8|217342.2|217292.2|217227.3|217177.3|28
1638260940000|2021-11-30 08:29:00|217235.3|217185.3|217237.7|217187.7|217239.6|217189.6|217224.3|217174.3|32
1638260950000|2021-11-30 08:29:10|217237.6|217187.6|217214.4|217164.4|217243|217193|217214.4|217164.4|31
1638260960000|2021-11-30 08:29:20|217215.7|217165.7|217183|217133|217215.7|217165.7|217177.4|217127.4|34
1638260970000|2021-11-30 08:29:30|217179.7|217129.7|217180.5|217130.5|217185.6|217135.6|217171.8|217121.8|29
1638260980000|2021-11-30 08:29:40|217180.1|217130.1|217193.2|217143.2|217195.6|217145.6|217178.8|217128.8|32
1638260990000|2021-11-30 08:29:50|217191.7|217141.7|217200.4|217150.4|217201.9|217151.9|217188.6|217138.6|32
1638261000000|2021-11-30 08:30:00|217194.4|217144.4|217229.8|217179.8|217240.9|217190.9|217194.4|217144.4|39
1638261010000|2021-11-30 08:30:10|217230.1|217180.1|217225.8|217175.8|217237.7|217187.7|217219.4|217169.4|35
1638261020000|2021-11-30 08:30:20|217227.4|217177.4|217229|217179|217230.5|217180.5|217215.2|217165.2|34
1638261030000|2021-11-30 08:30:30|217222.8|217172.8|217222.1|217172.1|217228.2|217178.2|217217.3|217167.3|29
1638261040000|2021-11-30 08:30:40|217226|217176|217223|217173|217228|217178|217215.6|217165.6|29
1638261050000|2021-11-30 08:30:50|217222.8|217172.8|217241.7|217191.7|217241.7|217191.7|217221.1|217171.1|30
1638261060000|2021-11-30 08:31:00|217241.3|217191.3|217242.6|217192.6|217244.6|217194.6|217235.3|217185.3|33
1638261070000|2021-11-30 08:31:10|217241|217191|217236.4|217186.4|217249.9|217199.9|217230.1|217180.1|30
1638261080000|2021-11-30 08:31:20|217226.7|217176.7|217212.4|217162.4|217230.7|217180.7|217186.5|217136.5|36
1638261090000|2021-11-30 08:31:30|217207.6|217157.6|217234.8|217184.8|217242.3|217192.3|217207.6|217157.6|32
1638261100000|2021-11-30 08:31:40|217235|217185|217227.2|217177.2|217235|217185|217218.8|217168.8|29
1638261110000|2021-11-30 08:31:50|217228|217178|217224.3|217174.3|217231.8|217181.8|217219|217169|27
1638261120000|2021-11-30 08:32:00|217225.5|217175.5|217221.2|217171.2|217229.9|217179.9|217217.9|217167.9|23
1638261130000|2021-11-30 08:32:10|217221.3|217171.3|217161.2|217111.2|217225.6|217175.6|217158.3|217108.3|27
1638261140000|2021-11-30 08:32:20|217158.1|217108.1|217176.9|217126.9|217178.6|217128.6|217157.7|217107.7|27
1638261150000|2021-11-30 08:32:30|217173.2|217123.2|217173.7|217123.7|217175.5|217125.5|217171.9|217121.9|24
1638261160000|2021-11-30 08:32:40|217173.5|217123.5|217150.4|217100.4|217183|217133|217149.5|217099.5|33
1638261170000|2021-11-30 08:32:50|217150.1|217100.1|217156.5|217106.5|217160.1|217110.1|217150.1|217100.1|27
1638261180000|2021-11-30 08:33:00|217156.9|217106.9|217163.5|217113.5|217169.6|217119.6|217152|217102|31
1638261190000|2021-11-30 08:33:10|217164.9|217114.9|217163.9|217113.9|217166.7|217116.7|217161.1|217111.1|32
1638261200000|2021-11-30 08:33:20|217164.6|217114.6|217171|217121|217171|217121|217164.1|217114.1|22
1638261210000|2021-11-30 08:33:30|217170.7|217120.7|217171.6|217121.6|217174.5|217124.5|217170.3|217120.3|25
1638261220000|2021-11-30 08:33:40|217170.5|217120.5|217180.5|217130.5|217183.8|217133.8|217170.2|217120.2|24
1638261230000|2021-11-30 08:33:50|217181.6|217131.6|217178|217128|217187.3|217137.3|217177.1|217127.1|24
1638261240000|2021-11-30 08:34:00|217175.9|217125.9|217174.7|217124.7|217182.4|217132.4|217174.1|217124.1|31
1638261250000|2021-11-30 08:34:10|217173.6|217123.6|217181.4|217131.4|217183.3|217133.3|217173.6|217123.6|26
1638261260000|2021-11-30 08:34:20|217180.3|217130.3|217179.7|217129.7|217188.7|217138.7|217177.4|217127.4|30
1638261270000|2021-11-30 08:34:30|217180.5|217130.5|217282.2|217232.2|217288.6|217238.6|217180.5|217130.5|30
1638261280000|2021-11-30 08:34:40|217281.3|217231.3|217283.2|217233.2|217286.3|217236.3|217274.7|217224.7|33
1638261290000|2021-11-30 08:34:50|217284.5|217234.5|217325.6|217175.6|217325.6|217238.2|217269.8|217174.9|26
1638261300000|2021-11-30 08:35:00|217326.7|217176.7|217329.4|217279.4|217329.4|217279.4|217270.5|217176.7|35
1638261310000|2021-11-30 08:35:10|217324.9|217274.9|217342.2|217292.2|217343.8|217293.8|217324.9|217274.9|32
1638261320000|2021-11-30 08:35:20|217340.9|217290.9|217421.7|217371.7|217427.7|217377.7|217340.9|217290.9|30
1638261330000|2021-11-30 08:35:30|217427.3|217377.3|217425.3|217375.3|217430.3|217380.3|217421.8|217371.8|28
1638261340000|2021-11-30 08:35:40|217425.6|217375.6|217425.2|217375.2|217428.7|217378.7|217424.3|217374.3|27
1638261350000|2021-11-30 08:35:50|217425.5|217375.5|217425.3|217375.3|217429.9|217379.9|217424.3|217374.3|18
1638261360000|2021-11-30 08:36:00|217426|217376|217420.6|217370.6|217431.5|217381.5|217413.8|217363.8|27
1638261370000|2021-11-30 08:36:10|217419.7|217369.7|217423.6|217373.6|217432.7|217382.7|217419.7|217369.7|29
1638261380000|2021-11-30 08:36:20|217423.9|217373.9|217444.9|217394.9|217453.8|217403.8|217422.2|217372.2|32
1638261390000|2021-11-30 08:36:30|217442.6|217392.6|217463.2|217413.2|217463.9|217413.9|217442.1|217392.1|35
1638261400000|2021-11-30 08:36:40|217460.9|217410.9|217462.1|217412.1|217466.4|217416.4|217453.6|217403.6|27
1638261410000|2021-11-30 08:36:50|217462.4|217412.4|217468.7|217418.7|217477.6|217427.6|217462.1|217412.1|24
1638261420000|2021-11-30 08:37:00|217468.1|217418.1|217470.6|217420.6|217473.9|217423.9|217466.8|217416.8|27
1638261430000|2021-11-30 08:37:10|217468.1|217418.1|217565.2|217515.2|217565.2|217515.2|217468.1|217418.1|28
1638261440000|2021-11-30 08:37:20|217566.4|217516.4|217565.3|217515.3|217567|217517|217559.7|217509.7|26
1638261450000|2021-11-30 08:37:30|217563.3|217513.3|217530.5|217480.5|217563.7|217513.7|217521.7|217471.7|28
1638261460000|2021-11-30 08:37:40|217530.4|217480.4|217545.1|217495.1|217556.3|217506.3|217530.4|217480.4|29
1638261470000|2021-11-30 08:37:50|217546|217496|217549.3|217499.3|217549.3|217499.3|217540.7|217490.7|28
1638261480000|2021-11-30 08:38:00|217550.7|217500.7|217552.6|217502.6|217552.6|217502.6|217544.6|217494.6|25
1638261490000|2021-11-30 08:38:10|217552.5|217502.5|217547.7|217497.7|217553.7|217503.7|217544.9|217494.9|31
1638261500000|2021-11-30 08:38:20|217547.9|217497.9|217552.7|217502.7|217554.8|217504.8|217547.9|217497.9|35
1638261510000|2021-11-30 08:38:30|217553.1|217503.1|217599.6|217549.6|217605.3|217555.3|217551.7|217501.7|23
1638261520000|2021-11-30 08:38:40|217600.1|217550.1|217604.6|217554.6|217607.4|217557.4|217600.1|217550.1|28
1638261530000|2021-11-30 08:38:50|217602.2|217552.2|217600.6|217550.6|217604.9|217554.9|217599.8|217549.8|26
1638261540000|2021-11-30 08:39:00|217601.1|217551.1|217639|217589|217673|217595.8|217601.1|217523|34
1638261550000|2021-11-30 08:39:10|217640.5|217590.5|217639.4|217589.4|217650.3|217600.3|217624.5|217574.5|27
1638261560000|2021-11-30 08:39:20|217642.2|217592.2|217664.9|217614.9|217672.5|217622.5|217642.2|217592.2|31
1638261570000|2021-11-30 08:39:30|217663.6|217613.6|217663.3|217613.3|217666.4|217616.4|217639.9|217589.9|30
1638261580000|2021-11-30 08:39:40|217666.7|217616.7|217664.8|217614.8|217670.9|217620.9|217662.6|217612.6|22
1638261590000|2021-11-30 08:39:50|217664.6|217614.6|217639.1|217589.1|217667.8|217617.8|217635.2|217585.2|33
1638261600000|2021-11-30 08:40:00|217639|217589|217637.2|217587.2|217640.6|217590.6|217633.9|217583.9|28
1638261610000|2021-11-30 08:40:10|217635.3|217585.3|217509.5|217459.5|217640.3|217590.3|217509.5|217459.5|35
1638261620000|2021-11-30 08:40:20|217511.7|217461.7|217522.4|217472.4|217552.8|217472.4|217486|217391.2|38
1638261630000|2021-11-30 08:40:30|217518.1|217468.1|217469.1|217419.1|217584.5|217500.7|217469.1|217419.1|32
1638261640000|2021-11-30 08:40:40|217469.7|217419.7|217511|217461|217514.3|217463.3|217456|217364.3|34
1638261650000|2021-11-30 08:40:50|217510.3|217460.3|217513.6|217463.6|217519.7|217469.7|217507.5|217457.5|29
1638261660000|2021-11-30 08:41:00|217511.1|217461.1|217547.2|217497.2|217547.9|217497.9|217508.3|217458.3|28
1638261670000|2021-11-30 08:41:10|217545|217495|217528.5|217478.5|217602.7|217495|217528.3|217426.3|33
1638261680000|2021-11-30 08:41:20|217581.7|217431.7|217515|217465|217583.1|217473.7|217508.3|217431.6|31
1638261690000|2021-11-30 08:41:30|217512.7|217462.7|217467|217417|217576.2|217465.9|217467|217417|29
1638261700000|2021-11-30 08:41:40|217467.4|217417.4|217472.9|217422.9|217516.9|217423.1|217447.7|217346.7|38
1638261710000|2021-11-30 08:41:50|217472.2|217422.2|217550.4|217400.4|217551.5|217462.9|217465.9|217399.9|28
1638261720000|2021-11-30 08:42:00|217550.6|217400.6|217545.1|217395.1|217550.6|217450.6|217500.6|217393.6|32
1638261730000|2021-11-30 08:42:10|217544.3|217394.3|217488.6|217438.6|217545.9|217441.9|217470.3|217378.2|32
1638261740000|2021-11-30 08:42:20|217488|217438|217492.1|217442.1|217492.8|217442.8|217488|217438|27
1638261750000|2021-11-30 08:42:30|217493|217443|217470.8|217420.8|217497.8|217447.8|217465.7|217415.7|31
1638261760000|2021-11-30 08:42:40|217470|217420|217468.4|217418.4|217470.9|217420.9|217464.6|217414.6|33
1638261770000|2021-11-30 08:42:50|217470.5|217420.5|217471.1|217421.1|217471.1|217421.1|217465.8|217415.8|27
1638261780000|2021-11-30 08:43:00|217471.2|217421.2|217468.6|217418.6|217471.2|217421.2|217465.7|217415.7|29
1638261790000|2021-11-30 08:43:10|217467|217417|217462.9|217412.9|217467|217417|217460.1|217410.1|22
1638261800000|2021-11-30 08:43:20|217434.9|217384.9|217360.5|217310.5|217434.9|217384.9|217356.1|217306.1|32
1638261810000|2021-11-30 08:43:30|217359.4|217309.4|217374.6|217324.6|217374.6|217324.6|217358.4|217308.4|29
1638261820000|2021-11-30 08:43:40|217371|217321|217391.3|217341.3|217392.7|217342.7|217365.9|217315.9|29
1638261830000|2021-11-30 08:43:50|217392.9|217342.9|217365.5|217315.5|217422.7|217342.9|217365.5|217267.3|27
1638261840000|2021-11-30 08:44:00|217365.7|217315.7|217367.3|217317.3|217370.7|217320.7|217364.8|217314.8|34
1638261850000|2021-11-30 08:44:10|217366.7|217316.7|217367.8|217317.8|217369.1|217319.1|217365|217315|19
1638261860000|2021-11-30 08:44:20|217366.5|217316.5|217366.2|217316.2|217369.5|217319.5|217365.4|217315.4|19
1638261870000|2021-11-30 08:44:30|217364.2|217314.2|217386.6|217336.6|217387.9|217337.9|217364.2|217314.2|24
1638261880000|2021-11-30 08:44:40|217386.7|217336.7|217392.1|217342.1|217392.7|217342.7|217386.2|217336.2|29
1638261890000|2021-11-30 08:44:50|217392.6|217342.6|217414.9|217364.9|217414.9|217364.9|217385.6|217335.6|25
1638261900000|2021-11-30 08:45:00|217413|217363|217398.4|217348.4|217429.2|217379.2|217397.3|217347.3|36
1638261910000|2021-11-30 08:45:10|217399.2|217349.2|217374.8|217324.8|217399.9|217349.9|217374.7|217324.7|27
1638261920000|2021-11-30 08:45:20|217375.7|217325.7|217398.8|217348.8|217399.7|217349.7|217375.7|217325.7|29
1638261930000|2021-11-30 08:45:30|217398.4|217348.4|217394|217344|217401.3|217351.3|217383.6|217333.6|27
1638261940000|2021-11-30 08:45:40|217388.7|217338.7|217412.4|217362.4|217431.9|217381.9|217388.7|217338.7|33
1638261950000|2021-11-30 08:45:50|217412|217362|217467.1|217417.1|217473|217423|217412|217362|35
1638261960000|2021-11-30 08:46:00|217465.6|217415.6|217494|217444|217516.2|217466.2|217465.6|217415.6|32
1638261970000|2021-11-30 08:46:10|217498.7|217448.7|217494.6|217444.6|217501.1|217451.1|217487.1|217437.1|33
1638261980000|2021-11-30 08:46:20|217491.1|217441.1|217489.5|217439.5|217496.7|217446.7|217489.5|217439.5|30
1638261990000|2021-11-30 08:46:30|217489.7|217439.7|217477.7|217427.7|217498.1|217448.1|217477.7|217427.7|30
1638262000000|2021-11-30 08:46:40|217477.8|217427.8|217476|217426|217494.6|217444.6|217473.3|217423.3|32
1638262010000|2021-11-30 08:46:50|217474.3|217424.3|217469.8|217419.8|217486.7|217436.7|217466|217416|31
1638262020000|2021-11-30 08:47:00|217469.9|217419.9|217484|217434|217484|217434|217469.3|217419.3|35
1638262030000|2021-11-30 08:47:10|217477.4|217427.4|217477.4|217427.4|217489.3|217439.3|217470.2|217420.2|28
1638262040000|2021-11-30 08:47:20|217477.3|217427.3|217474.9|217424.9|217483.2|217433.2|217472.7|217422.7|37
1638262050000|2021-11-30 08:47:30|217470.8|217420.8|217469.8|217419.8|217479.9|217429.9|217466.4|217416.4|25
1638262060000|2021-11-30 08:47:40|217468.3|217418.3|217452.6|217402.6|217474.3|217424.3|217426.3|217376.3|36
1638262070000|2021-11-30 08:47:50|217452.8|217402.8|217444.4|217394.4|217459.6|217409.6|217433.7|217383.7|39
1638262080000|2021-11-30 08:48:00|217438.6|217388.6|217460.8|217410.8|217464.5|217414.5|217435.7|217385.7|33
1638262090000|2021-11-30 08:48:10|217460.5|217410.5|217470.5|217420.5|217472.5|217422.5|217460.5|217410.5|26
1638262100000|2021-11-30 08:48:20|217470.1|217420.1|217465.7|217415.7|217472.6|217422.6|217462.9|217412.9|25
1638262110000|2021-11-30 08:48:30|217466|217416|217466.4|217416.4|217470|217420|217465.7|217415.7|18
1638262120000|2021-11-30 08:48:40|217470.2|217420.2|217467.2|217417.2|217472.2|217422.2|217466.2|217416.2|25
1638262130000|2021-11-30 08:48:50|217468.7|217418.7|217467.5|217417.5|217474.4|217424.4|217467|217417|32
1638262140000|2021-11-30 08:49:00|217470.6|217420.6|217425.7|217375.7|217472.8|217422.8|217419.6|217369.6|32
1638262150000|2021-11-30 08:49:10|217428.2|217378.2|217447.2|217397.2|217449.7|217399.7|217415.3|217365.3|32
1638262160000|2021-11-30 08:49:20|217446.1|217396.1|217427.3|217377.3|217446.1|217396.1|217420.6|217370.6|33
1638262170000|2021-11-30 08:49:30|217427.1|217377.1|217446.4|217396.4|217446.4|217396.4|217425.3|217375.3|29
1638262180000|2021-11-30 08:49:40|217445.4|217395.4|217458.9|217408.9|217472.2|217422.2|217441.5|217391.5|28
1638262190000|2021-11-30 08:49:50|217458.8|217408.8|217457.9|217407.9|217461.8|217411.8|217447.7|217397.7|21
1638262200000|2021-11-30 08:50:00|217457.7|217407.7|217449.4|217399.4|217465.3|217415.3|217449.4|217399.4|27
1638262210000|2021-11-30 08:50:10|217449.5|217399.5|217452|217402|217456|217406|217448.7|217398.7|25
1638262220000|2021-11-30 08:50:20|217450.7|217400.7|217417.7|217367.7|217451.1|217401.1|217414|217364|33
1638262230000|2021-11-30 08:50:30|217415.8|217365.8|217455.3|217405.3|217461.3|217411.3|217415.8|217365.8|31
1638262240000|2021-11-30 08:50:40|217453.3|217403.3|217443.3|217393.3|217455.4|217405.4|217441.7|217391.7|31
1638262250000|2021-11-30 08:50:50|217441.5|217391.5|217443.4|217393.4|217451.2|217401.2|217438.9|217388.9|26
1638262260000|2021-11-30 08:51:00|217445.7|217395.7|217448.7|217398.7|217454.5|217404.5|217444.3|217394.3|36
1638262270000|2021-11-30 08:51:10|217448.1|217398.1|217457.5|217407.5|217468.7|217418.7|217447|217397|31
1638262280000|2021-11-30 08:51:20|217457.7|217407.7|217457.9|217407.9|217465.4|217415.4|217453.3|217403.3|32
1638262290000|2021-11-30 08:51:30|217460|217410|217458.4|217408.4|217465.6|217415.6|217456.1|217406.1|31
1638262300000|2021-11-30 08:51:40|217456.8|217406.8|217454.7|217404.7|217459.4|217409.4|217453.6|217403.6|16
1638262310000|2021-11-30 08:51:50|217464.1|217414.1|217489.5|217439.5|217494.6|217444.6|217461.2|217411.2|21
1638262320000|2021-11-30 08:52:00|217491.5|217441.5|217513.5|217463.5|217518.1|217468.1|217491.5|217441.5|29
1638262330000|2021-11-30 08:52:10|217514.2|217464.2|217514.7|217464.7|217516.7|217466.7|217511.8|217461.8|29
1638262340000|2021-11-30 08:52:20|217515|217465|217515.2|217465.2|217515.7|217465.7|217512.6|217462.6|21
1638262350000|2021-11-30 08:52:30|217515.5|217465.5|217495|217445|217515.9|217465.9|217491.5|217441.5|25
1638262360000|2021-11-30 08:52:40|217496.2|217446.2|217495.7|217445.7|217497.3|217447.3|217494.4|217444.4|24
1638262370000|2021-11-30 08:52:50|217496.2|217446.2|217506.3|217456.3|217514.5|217464.5|217495.5|217445.5|28
1638262380000|2021-11-30 08:53:00|217508.8|217458.8|217500|217450|217516.1|217466.1|217499|217449|28
1638262390000|2021-11-30 08:53:10|217501.6|217451.6|217507.5|217457.5|217509.6|217459.6|217501.6|217451.6|27
1638262400000|2021-11-30 08:53:20|217508.4|217458.4|217509.6|217459.6|217510.4|217460.4|217505.1|217455.1|19
1638262410000|2021-11-30 08:53:30|217509.9|217459.9|217508.3|217458.3|217510.1|217460.1|217504.7|217454.7|19
1638262420000|2021-11-30 08:53:40|217507.2|217457.2|217504.1|217454.1|217509.5|217459.5|217497.1|217447.1|24
1638262430000|2021-11-30 08:53:50|217503.9|217453.9|217504.2|217454.2|217509.7|217459.7|217503.5|217453.5|18
1638262440000|2021-11-30 08:54:00|217504|217454|217497.5|217447.5|217504|217454|217483.5|217433.5|34
1638262450000|2021-11-30 08:54:10|217499|217449|217503.8|217453.8|217506.6|217456.6|217493.6|217443.6|39
1638262460000|2021-11-30 08:54:20|217502.4|217452.4|217500.6|217450.6|217504.5|217454.5|217493|217443|32
1638262470000|2021-11-30 08:54:30|217500.7|217450.7|217498.1|217448.1|217500.7|217450.7|217496.4|217446.4|32
1638262480000|2021-11-30 08:54:40|217500.8|217450.8|217491.6|217441.6|217503.2|217453.2|217487.5|217437.5|24
1638262490000|2021-11-30 08:54:50|217494|217444|217495.4|217445.4|217495.8|217445.8|217487.7|217437.7|25
1638262500000|2021-11-30 08:55:00|217495.3|217445.3|217360.6|217210.6|217495.3|217445.3|217317.3|217206.9|35
1638262510000|2021-11-30 08:55:10|217360.9|217210.9|217367.2|217217.2|217370.6|217220.6|217359.4|217209.4|32
1638262520000|2021-11-30 08:55:20|217368.4|217218.4|217322.2|217172.2|217369.8|217231.9|217268.1|217168.3|29
1638262530000|2021-11-30 08:55:30|217321|217171|217305.7|217255.7|217330.9|217257.7|217279.1|217171|34
1638262540000|2021-11-30 08:55:40|217306.6|217256.6|217312.8|217262.8|217317|217267|217304.4|217254.4|36
1638262550000|2021-11-30 08:55:50|217311.1|217261.1|217313.5|217263.5|217315.2|217265.2|217310|217260|32
1638262560000|2021-11-30 08:56:00|217310.2|217260.2|217300|217250|217310.2|217260.2|217273.8|217223.8|37
1638262570000|2021-11-30 08:56:10|217295.5|217245.5|217294.4|217244.4|217307|217257|217288.7|217238.7|29
1638262580000|2021-11-30 08:56:20|217295.8|217245.8|217297.9|217247.9|217301.6|217251.6|217291.1|217241.1|22
1638262590000|2021-11-30 08:56:30|217296.8|217246.8|217279.7|217229.7|217305.5|217255.5|217279.2|217229.2|28
1638262600000|2021-11-30 08:56:40|217279.9|217229.9|217299|217249|217301.3|217251.3|217278.2|217228.2|35
1638262610000|2021-11-30 08:56:50|217296.9|217246.9|217292.3|217242.3|217300.4|217250.4|217291.8|217241.8|15
1638262620000|2021-11-30 08:57:00|217295.9|217245.9|217280.6|217230.6|217295.9|217245.9|217276.9|217226.9|28
1638262630000|2021-11-30 08:57:10|217279.6|217229.6|217273.9|217223.9|217280.7|217230.7|217273.9|217223.9|29
1638262640000|2021-11-30 08:57:20|217269.2|217219.2|217278.4|217228.4|217278.6|217228.6|217269.2|217219.2|34
1638262650000|2021-11-30 08:57:30|217278.8|217228.8|217277.5|217227.5|217279.8|217229.8|217274.3|217224.3|26
1638262660000|2021-11-30 08:57:40|217276.7|217226.7|217277.4|217227.4|217278.4|217228.4|217274.7|217224.7|22
1638262670000|2021-11-30 08:57:50|217277.3|217227.3|217271.8|217221.8|217293.6|217243.6|217271.8|217221.8|30
1638262680000|2021-11-30 08:58:00|217273.3|217223.3|217227.6|217177.6|217278.1|217228.1|217222.1|217172.1|35
1638262690000|2021-11-30 08:58:10|217224.3|217174.3|217213.3|217163.3|217231.9|217181.9|217193|217143|32
1638262700000|2021-11-30 08:58:20|217211.7|217161.7|217220.6|217170.6|217220.6|217170.6|217207.8|217157.8|30
1638262710000|2021-11-30 08:58:30|217220.1|217170.1|217224|217174|217224.7|217174.7|217218.3|217168.3|27
1638262720000|2021-11-30 08:58:40|217224.7|217174.7|217246.9|217196.9|217258|217208|217224.7|217174.7|27
1638262730000|2021-11-30 08:58:50|217248.8|217198.8|217242.5|217192.5|217250.1|217200.1|217235.3|217185.3|31
1638262740000|2021-11-30 08:59:00|217241.1|217191.1|217250.1|217200.1|217250.1|217200.1|217237.7|217187.7|31
1638262750000|2021-11-30 08:59:10|217244.9|217194.9|217249|217199|217254.6|217204.6|217243|217193|23
1638262760000|2021-11-30 08:59:20|217249.5|217199.5|217235.3|217185.3|217251.3|217201.3|217231.9|217181.9|24
1638262770000|2021-11-30 08:59:30|217236.5|217186.5|217239.9|217189.9|217241.3|217191.3|217234|217184|26
1638262780000|2021-11-30 08:59:40|217240|217190|217247.5|217197.5|217251.2|217201.2|217235.3|217185.3|30
1638262790000|2021-11-30 08:59:50|217248.9|217198.9|217247.8|217197.8|217249.6|217199.6|217237.3|217187.3|32
1638262800000|2021-11-30 09:00:00|217245.3|217195.3|217240.3|217190.3|217248|217198|217239.2|217189.2|33
1638262810000|2021-11-30 09:00:10|217242.9|217192.9|217251.2|217201.2|217252.3|217202.3|217235.6|217185.6|31
1638262820000|2021-11-30 09:00:20|217256.9|217206.9|217355.6|217305.6|217366.7|217316.7|217251.9|217201.9|36
1638262830000|2021-11-30 09:00:30|217355.7|217305.7|217364.3|217314.3|217366|217316|217332.7|217282.7|37
1638262840000|2021-11-30 09:00:40|217365.5|217315.5|217407.3|217357.3|217407.7|217357.7|217354.9|217304.9|35
1638262850000|2021-11-30 09:00:50|217405.4|217355.4|217427.1|217377.1|217427.1|217377.1|217404.2|217354.2|36
1638262860000|2021-11-30 09:01:00|217427.2|217377.2|217412.4|217362.4|217427.6|217377.6|217406|217356|35
1638262870000|2021-11-30 09:01:10|217411.5|217361.5|217408.7|217358.7|217412.1|217362.1|217402.6|217352.6|31
1638262880000|2021-11-30 09:01:20|217409.7|217359.7|217436.1|217386.1|217440.5|217390.5|217409.7|217359.7|24
1638262890000|2021-11-30 09:01:30|217435.9|217385.9|217522.6|217472.6|217523.8|217473.8|217434.5|217384.5|32
1638262900000|2021-11-30 09:01:40|217521.3|217471.3|217495.2|217445.2|217527.4|217477.4|217493.1|217443.1|36
1638262910000|2021-11-30 09:01:50|217496.6|217446.6|217497.6|217447.6|217502.4|217452.4|217494.3|217444.3|32
1638262920000|2021-11-30 09:02:00|217498.8|217448.8|217497.9|217447.9|217500|217450|217495.4|217445.4|30
1638262930000|2021-11-30 09:02:10|217498.5|217448.5|217498|217448|217500.3|217450.3|217495|217445|30
1638262940000|2021-11-30 09:02:20|217497.4|217447.4|217505.7|217455.7|217528.5|217478.5|217497.4|217447.4|34
1638262950000|2021-11-30 09:02:30|217506.6|217456.6|217508.9|217458.9|217509.9|217459.9|217501.3|217451.3|30
1638262960000|2021-11-30 09:02:40|217507.9|217457.9|217505.9|217455.9|217529.2|217479.2|217505.1|217455.1|25
1638262970000|2021-11-30 09:02:50|217488.4|217438.4|217541.5|217491.5|217541.6|217491.6|217488.4|217438.4|31
1638262980000|2021-11-30 09:03:00|217541.6|217491.6|217538.5|217488.5|217542.3|217492.3|217538.2|217488.2|25
1638262990000|2021-11-30 09:03:10|217537.1|217487.1|217539.3|217489.3|217542.2|217492.2|217535.6|217485.6|30
1638263000000|2021-11-30 09:03:20|217540.3|217490.3|217564.9|217514.9|217564.9|217514.9|217540.3|217490.3|30
1638263010000|2021-11-30 09:03:30|217564|217514|217590.5|217540.5|217590.5|217540.5|217562.6|217512.6|30
1638263020000|2021-11-30 09:03:40|217589.1|217539.1|217560.1|217510.1|217590|217540|217559.1|217509.1|31
1638263030000|2021-11-30 09:03:50|217560.3|217510.3|217556.5|217506.5|217568.5|217518.5|217555.3|217505.3|33
1638263040000|2021-11-30 09:04:00|217559|217509|217513.8|217463.8|217569.1|217519.1|217513|217463|35
1638263050000|2021-11-30 09:04:10|217516.8|217466.8|217517.5|217467.5|217519.6|217469.6|217514.2|217464.2|22
1638263060000|2021-11-30 09:04:20|217516.4|217466.4|217517.3|217467.3|217518.2|217468.2|217515.6|217465.6|13
1638263070000|2021-11-30 09:04:30|217517|217467|217563.1|217513.1|217566.7|217516.7|217517|217467|34
1638263080000|2021-11-30 09:04:40|217561.5|217511.5|217585.7|217535.7|217586.1|217536.1|217561.5|217511.5|31
1638263090000|2021-11-30 09:04:50|217585.8|217535.8|217573.8|217523.8|217586.3|217536.3|217556.8|217506.8|34
1638263100000|2021-11-30 09:05:00|217574|217524|217580.1|217530.1|217589.6|217539.6|217566|217516|36
1638263110000|2021-11-30 09:05:10|217587|217537|217558.3|217508.3|217588.4|217538.4|217558.3|217508.3|33
1638263120000|2021-11-30 09:05:20|217559.2|217509.2|217513.5|217463.5|217568.6|217518.6|217502.5|217452.5|37
1638263130000|2021-11-30 09:05:30|217511.3|217461.3|217506.9|217456.9|217513.1|217463.1|217502.9|217452.9|30
1638263140000|2021-11-30 09:05:40|217506|217456|217519.7|217469.7|217525.3|217475.3|217505.8|217455.8|30
1638263150000|2021-11-30 09:05:50|217520.4|217470.4|217518.1|217468.1|217530.7|217480.7|217514.2|217464.2|27
1638263160000|2021-11-30 09:06:00|217518|217468|217531.3|217481.3|217531.3|217481.3|217513.3|217463.3|23
1638263170000|2021-11-30 09:06:10|217529.1|217479.1|217525.1|217475.1|217530.5|217480.5|217522.7|217472.7|32
1638263180000|2021-11-30 09:06:20|217525.8|217475.8|217594.7|217544.7|217605.5|217555.5|217525.8|217475.8|24
1638263190000|2021-11-30 09:06:30|217613.3|217563.3|217643.5|217593.5|217650|217600|217613.3|217563.3|34
1638263200000|2021-11-30 09:06:40|217643.3|217593.3|217642.2|217592.2|217645.4|217595.4|217638.9|217588.9|22
1638263210000|2021-11-30 09:06:50|217642.3|217592.3|217646.9|217596.9|217649.6|217599.6|217637|217587|38
1638263220000|2021-11-30 09:07:00|217647|217597|217647.2|217597.2|217650|217600|217642|217592|33
1638263230000|2021-11-30 09:07:10|217646.3|217596.3|217738.6|217688.6|217738.6|217688.6|217646|217596|39
1638263240000|2021-11-30 09:07:20|217738.2|217688.2|217785.4|217735.4|217786.8|217736.8|217735|217685|37
1638263250000|2021-11-30 09:07:30|217775.9|217725.9|217787.2|217737.2|217802.4|217752.4|217775.9|217725.9|30
1638263260000|2021-11-30 09:07:40|217787.4|217737.4|217783.4|217733.4|217797.3|217747.3|217774.3|217724.3|37
1638263270000|2021-11-30 09:07:50|217790.4|217740.4|217809|217759|217811.5|217761.5|217790.4|217740.4|30
1638263280000|2021-11-30 09:08:00|217808.9|217758.9|217809.4|217759.4|217812.8|217762.8|217798.1|217748.1|31
1638263290000|2021-11-30 09:08:10|217807.9|217757.9|217805.1|217755.1|217809.4|217759.4|217805.1|217755.1|26
1638263300000|2021-11-30 09:08:20|217798.6|217748.6|217781.4|217731.4|217803.4|217753.4|217779.5|217729.5|35
1638263310000|2021-11-30 09:08:30|217782.8|217732.8|217786|217736|217786.7|217736.7|217780.7|217730.7|29
1638263320000|2021-11-30 09:08:40|217785.8|217735.8|217785.2|217735.2|217811.7|217761.7|217782.9|217732.9|36
1638263330000|2021-11-30 09:08:50|217785.4|217735.4|217787.3|217737.3|217790.5|217740.5|217782.8|217732.8|27
1638263340000|2021-11-30 09:09:00|217789.8|217739.8|217787.3|217737.3|217790.7|217740.7|217784.5|217734.5|26
1638263350000|2021-11-30 09:09:10|217787|217737|217710.8|217660.8|217788.6|217738.6|217710.8|217660.8|31
1638263360000|2021-11-30 09:09:20|217713|217663|217748.9|217698.9|217756.3|217706.3|217713|217663|33
1638263370000|2021-11-30 09:09:30|217750|217700|217790|217740|217792.3|217742.3|217750|217700|35
1638263380000|2021-11-30 09:09:40|217792.9|217742.9|217811.3|217761.3|217815.7|217765.7|217789.1|217739.1|35
1638263390000|2021-11-30 09:09:50|217811.1|217761.1|217805.2|217755.2|217815|217765|217803.5|217753.5|26
1638263400000|2021-11-30 09:10:00|217804.6|217754.6|217804.6|217754.6|217806.4|217756.4|217803.1|217753.1|22
1638263410000|2021-11-30 09:10:10|217804.9|217754.9|217812.7|217762.7|217814.8|217764.8|217804.7|217754.7|24
1638263420000|2021-11-30 09:10:20|217811.9|217761.9|217797.5|217747.5|217813.7|217763.7|217794.5|217744.5|21
1638263430000|2021-11-30 09:10:30|217789.2|217739.2|217793.4|217743.4|217793.8|217743.8|217755.6|217705.6|35
1638263440000|2021-11-30 09:10:40|217793.3|217743.3|217770.3|217720.3|217808.7|217758.7|217759.4|217709.4|30
1638263450000|2021-11-30 09:10:50|217778|217728|217784.1|217734.1|217784.4|217734.4|217771.6|217721.6|34
1638263460000|2021-11-30 09:11:00|217784.9|217734.9|217753.5|217703.5|217787.7|217737.7|217753.5|217703.5|33
1638263470000|2021-11-30 09:11:10|217753.8|217703.8|217724.4|217674.4|217753.8|217703.8|217707.9|217657.9|37
1638263480000|2021-11-30 09:11:20|217721.6|217671.6|217707.3|217657.3|217723.5|217673.5|217699.7|217649.7|27
1638263490000|2021-11-30 09:11:30|217708.8|217658.8|217709.1|217659.1|217709.8|217659.8|217702.7|217652.7|15
1638263500000|2021-11-30 09:11:40|217708.9|217658.9|217712.7|217662.7|217718.7|217668.7|217704.5|217654.5|22
1638263510000|2021-11-30 09:11:50|217715.9|217665.9|217704.4|217654.4|217716|217666|217702.5|217652.5|19
1638263520000|2021-11-30 09:12:00|217704.3|217654.3|217709.9|217659.9|217719.4|217669.4|217704.3|217654.3|30
1638263530000|2021-11-30 09:12:10|217712.9|217662.9|217701.6|217651.6|217719.1|217669.1|217699.2|217649.2|30
1638263540000|2021-11-30 09:12:20|217702.3|217652.3|217659.2|217609.2|217703.3|217653.3|217654.7|217604.7|29
1638263550000|2021-11-30 09:12:30|217654.9|217604.9|217644.8|217594.8|217654.9|217604.9|217643|217593|24
1638263560000|2021-11-30 09:12:40|217644.6|217594.6|217638.6|217588.6|217645.9|217595.9|217638.5|217588.5|25
1638263570000|2021-11-30 09:12:50|217639.9|217589.9|217624.4|217574.4|217639.9|217589.9|217617.4|217567.4|24
1638263580000|2021-11-30 09:13:00|217625.1|217575.1|217618.9|217568.9|217625.7|217575.7|217617.2|217567.2|24
1638263590000|2021-11-30 09:13:10|217618.6|217568.6|217608.9|217558.9|217627.4|217577.4|217594.8|217544.8|28
1638263600000|2021-11-30 09:13:20|217610.1|217560.1|217612.3|217562.3|217618.1|217568.1|217606.5|217556.5|26
1638263610000|2021-11-30 09:13:30|217613.9|217563.9|217551.2|217501.2|217613.9|217563.9|217550.7|217500.7|31
1638263620000|2021-11-30 09:13:40|217553.3|217503.3|217563|217513|217566.3|217516.3|217553.3|217503.3|28
1638263630000|2021-11-30 09:13:50|217565.9|217515.9|217577.2|217527.2|217582.1|217532.1|217563.2|217513.2|31
1638263640000|2021-11-30 09:14:00|217580.5|217530.5|217545|217495|217582.6|217532.6|217542.7|217492.7|31
1638263650000|2021-11-30 09:14:10|217542.5|217492.5|217545.6|217495.6|217546.7|217496.7|217539.5|217489.5|34
1638263660000|2021-11-30 09:14:20|217547.5|217497.5|217536|217486|217548|217498|217520.5|217470.5|32
1638263670000|2021-11-30 09:14:30|217536.1|217486.1|217539.9|217489.9|217546.9|217496.9|217536.1|217486.1|36
1638263680000|2021-11-30 09:14:40|217539.8|217489.8|217546.2|217496.2|217546.2|217496.2|217538|217488|30
1638263690000|2021-11-30 09:14:50|217545.4|217495.4|217542.6|217492.6|217546.5|217496.5|217536.3|217486.3|29
1638263700000|2021-11-30 09:15:00|217544.4|217494.4|217555.6|217505.6|217557|217507|217521|217471|33
1638263710000|2021-11-30 09:15:10|217561.6|217511.6|217581.5|217531.5|217583.6|217533.6|217561.6|217511.6|27
1638263720000|2021-11-30 09:15:20|217580|217530|217578.9|217528.9|217580|217530|217573|217523|23
1638263730000|2021-11-30 09:15:30|217579.4|217529.4|217574.6|217524.6|217581.5|217531.5|217571.2|217521.2|18
1638263740000|2021-11-30 09:15:40|217574.8|217524.8|217538|217488|217574.8|217524.8|217538|217488|35
1638263750000|2021-11-30 09:15:50|217541|217491|217540.2|217490.2|217548.2|217498.2|217539.5|217489.5|28
1638263760000|2021-11-30 09:16:00|217541|217491|217551.8|217501.8|217554.3|217504.3|217540.1|217490.1|23
1638263770000|2021-11-30 09:16:10|217552.4|217502.4|217546.7|217496.7|217581.4|217531.4|217546.7|217496.7|36
1638263780000|2021-11-30 09:16:20|217543.6|217493.6|217544.1|217494.1|217550.7|217500.7|217542.6|217492.6|34
1638263790000|2021-11-30 09:16:30|217538.7|217488.7|217508.4|217458.4|217540.5|217490.5|217503.4|217453.4|36
1638263800000|2021-11-30 09:16:40|217505|217455|217512|217462|217512|217462|217502.6|217452.6|35
1638263810000|2021-11-30 09:16:50|217508.5|217458.5|217499.3|217449.3|217508.5|217458.5|217491.9|217441.9|32
1638263820000|2021-11-30 09:17:00|217498.5|217448.5|217508.1|217458.1|217520.1|217470.1|217493|217443|33
1638263830000|2021-11-30 09:17:10|217509.2|217459.2|217498.1|217448.1|217509.2|217459.2|217496.1|217446.1|33
1638263840000|2021-11-30 09:17:20|217499.4|217449.4|217503.6|217453.6|217506.6|217456.6|217496|217446|33
1638263850000|2021-11-30 09:17:30|217505|217455|217506.8|217456.8|217509.6|217459.6|217502.6|217452.6|21
1638263860000|2021-11-30 09:17:40|217506.7|217456.7|217506.3|217456.3|217514.2|217464.2|217494.9|217444.9|27
1638263870000|2021-11-30 09:17:50|217506.9|217456.9|217511.7|217461.7|217516.4|217466.4|217504.5|217454.5|24
1638263880000|2021-11-30 09:18:00|217512.1|217462.1|217511.2|217461.2|217512.7|217462.7|217505|217455|18
1638263890000|2021-11-30 09:18:10|217510.7|217460.7|217512.4|217462.4|217515.6|217465.6|217508.4|217458.4|21
1638263900000|2021-11-30 09:18:20|217512|217462|217512.7|217462.7|217516.3|217466.3|217510.6|217460.6|25
1638263910000|2021-11-30 09:18:30|217512.9|217462.9|217504.5|217454.5|217514.5|217464.5|217504.3|217454.3|26
1638263920000|2021-11-30 09:18:40|217505.2|217455.2|217517.8|217467.8|217519.8|217469.8|217504.8|217454.8|27
1638263930000|2021-11-30 09:18:50|217501.7|217451.7|217500.8|217450.8|217508.6|217458.6|217493.9|217443.9|26
1638263940000|2021-11-30 09:19:00|217501.9|217451.9|217452.4|217402.4|217501.9|217451.9|217451.5|217401.5|31
1638263950000|2021-11-30 09:19:10|217456.7|217406.7|217437.8|217387.8|217456.7|217406.7|217422.8|217372.8|37
1638263960000|2021-11-30 09:19:20|217437.3|217387.3|217457.9|217407.9|217467.1|217417.1|217425.1|217375.1|28
1638263970000|2021-11-30 09:19:30|217459.9|217409.9|217467.2|217417.2|217473.3|217423.3|217459.9|217409.9|33
1638263980000|2021-11-30 09:19:40|217469|217419|217467.3|217417.3|217484.6|217434.6|217461.5|217411.5|33
1638263990000|2021-11-30 09:19:50|217458.9|217408.9|217461.4|217411.4|217464.5|217414.5|217448.7|217398.7|27
1638264000000|2021-11-30 09:20:00|217461|217411|217497.3|217447.3|217497.3|217447.3|217461|217411|36
1638264010000|2021-11-30 09:20:10|217499.1|217449.1|217503.5|217453.5|217506|217456|217492.1|217442.1|35
1638264020000|2021-11-30 09:20:20|217508.7|217458.7|217494.8|217444.8|217508.7|217458.7|217493.1|217443.1|36
1638264030000|2021-11-30 09:20:30|217498.2|217448.2|217484.1|217434.1|217510.9|217460.9|217484.1|217434.1|34
1638264040000|2021-11-30 09:20:40|217474.1|217424.1|217480.8|217430.8|217493.2|217443.2|217468.4|217418.4|28
1638264050000|2021-11-30 09:20:50|217486|217436|217472.6|217422.6|217486|217436|217461.5|217411.5|29
1638264060000|2021-11-30 09:21:00|217472.9|217422.9|217449.9|217399.9|217473.4|217423.4|217447.3|217397.3|27
1638264070000|2021-11-30 09:21:10|217448.4|217398.4|217457.3|217407.3|217461.1|217411.1|217446.4|217396.4|33
1638264080000|2021-11-30 09:21:20|217458.7|217408.7|217463.4|217413.4|217476.7|217426.7|217453.2|217403.2|31
1638264090000|2021-11-30 09:21:30|217464.1|217414.1|217462.2|217412.2|217466|217416|217450.6|217400.6|32
1638264100000|2021-11-30 09:21:40|217461.3|217411.3|217475.1|217425.1|217477.8|217427.8|217459.3|217409.3|30
1638264110000|2021-11-30 09:21:50|217475.3|217425.3|217505.7|217455.7|217505.7|217455.7|217460.4|217410.4|20
1638264120000|2021-11-30 09:22:00|217512.1|217462.1|217515.5|217465.5|217515.5|217465.5|217503.7|217453.7|30
1638264130000|2021-11-30 09:22:10|217515.3|217465.3|217519|217469|217519.6|217469.6|217511.3|217461.3|24
1638264140000|2021-11-30 09:22:20|217518.6|217468.6|217504.6|217454.6|217520|217470|217499.2|217449.2|32
1638264150000|2021-11-30 09:22:30|217506.4|217456.4|217511.7|217461.7|217512.2|217462.2|217505.2|217455.2|21
1638264160000|2021-11-30 09:22:40|217511.4|217461.4|217515.6|217465.6|217523.4|217473.4|217510.2|217460.2|29
1638264170000|2021-11-30 09:22:50|217515.4|217465.4|217530.3|217480.3|217530.3|217480.3|217512.9|217462.9|31
1638264180000|2021-11-30 09:23:00|217530.2|217480.2|217602.3|217552.3|217602.8|217552.8|217520.2|217470.2|31
1638264190000|2021-11-30 09:23:10|217604.3|217554.3|217579.5|217529.5|217608.8|217558.8|217575.9|217525.9|37
1638264200000|2021-11-30 09:23:20|217576.5|217526.5|217632.8|217582.8|217638.4|217588.4|217576.5|217526.5|37
1638264210000|2021-11-30 09:23:30|217633.2|217583.2|217608.1|217558.1|217633.2|217583.2|217603.3|217553.3|33
1638264220000|2021-11-30 09:23:40|217610.4|217560.4|217627.1|217577.1|217630.7|217580.7|217607.3|217557.3|30
1638264230000|2021-11-30 09:23:50|217627.3|217577.3|217613.6|217563.6|217628.5|217578.5|217605.9|217555.9|30
1638264240000|2021-11-30 09:24:00|217615|217565|217626.7|217576.7|217630.8|217580.8|217599.6|217549.6|35
1638264250000|2021-11-30 09:24:10|217625|217575|217627.2|217577.2|217647|217597|217625|217575|30
1638264260000|2021-11-30 09:24:20|217629.1|217579.1|217628.7|217578.7|217637.8|217587.8|217628.7|217578.7|31
1638264270000|2021-11-30 09:24:30|217629.3|217579.3|217617.9|217567.9|217629.3|217579.3|217607.2|217557.2|33
1638264280000|2021-11-30 09:24:40|217621.1|217571.1|217621|217571|217621.1|217571.1|217613.3|217563.3|26
1638264290000|2021-11-30 09:24:50|217620.5|217570.5|217612.7|217562.7|217621.1|217571.1|217606.4|217556.4|31
1638264300000|2021-11-30 09:25:00|217611.2|217561.2|217607.4|217557.4|217620.7|217570.7|217605.8|217555.8|27
1638264310000|2021-11-30 09:25:10|217608.6|217558.6|217603.6|217553.6|217610.8|217560.8|217600.3|217550.3|30
1638264320000|2021-11-30 09:25:20|217601.7|217551.7|217607.5|217557.5|217607.7|217557.7|217599.9|217549.9|30
1638264330000|2021-11-30 09:25:30|217608.6|217558.6|217617.8|217567.8|217620.5|217570.5|217606.6|217556.6|34
1638264340000|2021-11-30 09:25:40|217616.1|217566.1|217568.3|217518.3|217622.7|217572.7|217568.3|217518.3|30
1638264350000|2021-11-30 09:25:50|217573.7|217523.7|217614.6|217564.6|217615.1|217565.1|217564.4|217514.4|34
1638264360000|2021-11-30 09:26:00|217617|217567|217600.8|217550.8|217621.4|217571.4|217598.3|217548.3|27
1638264370000|2021-11-30 09:26:10|217604.2|217554.2|217593.6|217543.6|217605.8|217555.8|217593.6|217543.6|31
1638264380000|2021-11-30 09:26:20|217597.6|217547.6|217559|217509|217604.8|217554.8|217557.9|217507.9|30
1638264390000|2021-11-30 09:26:30|217560.9|217510.9|217556.4|217506.4|217565.8|217515.8|217555.1|217505.1|30
1638264400000|2021-11-30 09:26:40|217556.5|217506.5|217576.7|217526.7|217589.3|217539.3|217556.5|217506.5|34
1638264410000|2021-11-30 09:26:50|217575.8|217525.8|217573.3|217523.3|217576.1|217526.1|217562|217512|34
1638264420000|2021-11-30 09:27:00|217572.2|217522.2|217560.9|217510.9|217575.6|217525.6|217559.8|217509.8|31
1638264430000|2021-11-30 09:27:10|217552.4|217502.4|217559.4|217509.4|217560.9|217510.9|217552.4|217502.4|24
1638264440000|2021-11-30 09:27:20|217559.9|217509.9|217520.2|217470.2|217559.9|217509.9|217511.8|217461.8|30
1638264450000|2021-11-30 09:27:30|217550.4|217500.4|217569.5|217519.5|217584.5|217534.5|217537.5|217487.5|31
1638264460000|2021-11-30 09:27:40|217572.2|217522.2|217583.4|217533.4|217585.4|217535.4|217571|217521|35
1638264470000|2021-11-30 09:27:50|217579.8|217529.8|217537.3|217487.3|217589.4|217539.4|217535.6|217485.6|32
1638264480000|2021-11-30 09:28:00|217538.2|217488.2|217541.5|217491.5|217542.1|217492.1|217509.4|217459.4|38
1638264490000|2021-11-30 09:28:10|217540.6|217490.6|217538.7|217488.7|217543|217493|217533.2|217483.2|25
1638264500000|2021-11-30 09:28:20|217538.6|217488.6|217526.2|217476.2|217541.2|217491.2|217524.6|217474.6|23
1638264510000|2021-11-30 09:28:30|217527|217477|217619.7|217569.7|217621|217571|217527|217477|34
1638264520000|2021-11-30 09:28:40|217622.6|217572.6|217622.3|217572.3|217641.7|217591.7|217616.9|217566.9|34
1638264530000|2021-11-30 09:28:50|217629.1|217579.1|217630.1|217580.1|217633.6|217583.6|217613.5|217563.5|32
1638264540000|2021-11-30 09:29:00|217629.6|217579.6|217671.3|217621.3|217674.2|217624.2|217627.4|217577.4|26
1638264550000|2021-11-30 09:29:10|217682.3|217632.3|217703.2|217653.2|217704.5|217654.5|217681|217631|32
1638264560000|2021-11-30 09:29:20|217704.9|217654.9|217677|217627|217704.9|217654.9|217675.3|217625.3|33
1638264570000|2021-11-30 09:29:30|217677.5|217627.5|217702.2|217652.2|217703.2|217653.2|217675.6|217625.6|35
1638264580000|2021-11-30 09:29:40|217701.9|217651.9|217697|217647|217705.2|217655.2|217695.9|217645.9|27
1638264590000|2021-11-30 09:29:50|217696.2|217646.2|217674.4|217624.4|217696.2|217646.2|217674.1|217624.1|23
1638264600000|2021-11-30 09:30:00|217676.2|217626.2|217645.2|217595.2|217676.3|217626.3|217645.2|217595.2|29
1638264610000|2021-11-30 09:30:10|217635.3|217585.3|217615.4|217565.4|217641.6|217591.6|217612.7|217562.7|30
1638264620000|2021-11-30 09:30:20|217617.2|217567.2|217618.7|217568.7|217620.2|217570.2|217613|217563|20
1638264630000|2021-11-30 09:30:30|217643.6|217593.6|217640|217590|217679.9|217629.9|217637.6|217587.6|37
1638264640000|2021-11-30 09:30:40|217639.2|217589.2|217645.1|217595.1|217677.2|217627.2|217639.2|217589.2|32
1638264650000|2021-11-30 09:30:50|217645.2|217595.2|217678.6|217628.6|217679.8|217629.8|217645.2|217595.2|33
1638264660000|2021-11-30 09:31:00|217679.6|217629.6|217681.3|217631.3|217682.8|217632.8|217678.2|217628.2|26
1638264670000|2021-11-30 09:31:10|217680.9|217630.9|217676.9|217626.9|217683.2|217633.2|217676.9|217626.9|28
1638264680000|2021-11-30 09:31:20|217677|217627|217680.6|217630.6|217681.3|217631.3|217676.5|217626.5|27
1638264690000|2021-11-30 09:31:30|217681|217631|217677.6|217627.6|217681.7|217631.7|217677.6|217627.6|19
1638264700000|2021-11-30 09:31:40|217677.3|217627.3|217673.4|217623.4|217679.3|217629.3|217662.9|217612.9|34
1638264710000|2021-11-30 09:31:50|217673.6|217623.6|217672|217622|217676.3|217626.3|217670.3|217620.3|29
1638264720000|2021-11-30 09:32:00|217672.1|217622.1|217671.1|217621.1|217675.9|217625.9|217668.9|217618.9|18
1638264730000|2021-11-30 09:32:10|217668.8|217618.8|217663.8|217613.8|217669.2|217619.2|217653.7|217603.7|32
1638264740000|2021-11-30 09:32:20|217669.3|217619.3|217669.3|217619.3|217670.2|217620.2|217660.3|217610.3|30
1638264750000|2021-11-30 09:32:30|217667.6|217617.6|217656.9|217606.9|217667.6|217617.6|217652.7|217602.7|34
1638264760000|2021-11-30 09:32:40|217658.1|217608.1|217657.7|217607.7|217660.2|217610.2|217654.6|217604.6|31
1638264770000|2021-11-30 09:32:50|217657.6|217607.6|217652.5|217602.5|217665.9|217615.9|217650.8|217600.8|31
1638264780000|2021-11-30 09:33:00|217653.1|217603.1|217652.8|217602.8|217667.9|217617.9|217650.3|217600.3|35
1638264790000|2021-11-30 09:33:10|217651|217601|217655.8|217605.8|217656.9|217606.9|217646.8|217596.8|22
1638264800000|2021-11-30 09:33:20|217656.5|217606.5|217658|217608|217658|217608|217651.9|217601.9|25
1638264810000|2021-11-30 09:33:30|217658.1|217608.1|217613.4|217563.4|217658.1|217608.1|217612.6|217562.6|36
1638264820000|2021-11-30 09:33:40|217615.3|217565.3|217602.7|217552.7|217616.4|217566.4|217598.7|217548.7|24
1638264830000|2021-11-30 09:33:50|217603|217553|217564.5|217514.5|217603.8|217553.8|217558.6|217508.6|30
1638264840000|2021-11-30 09:34:00|217563.8|217513.8|217506.7|217456.7|217575.4|217525.4|217493.9|217443.9|33
1638264850000|2021-11-30 09:34:10|217466.5|217416.5|217480.1|217430.1|217488.3|217438.3|217463.5|217413.5|36
1638264860000|2021-11-30 09:34:20|217481.4|217431.4|217470.1|217420.1|217482.9|217432.9|217466.8|217416.8|30
1638264870000|2021-11-30 09:34:30|217473.3|217423.3|217484.3|217434.3|217492.3|217442.3|217473.3|217423.3|26
1638264880000|2021-11-30 09:34:40|217485.4|217435.4|217486.8|217436.8|217487|217437|217484.5|217434.5|17
1638264890000|2021-11-30 09:34:50|217486.5|217436.5|217484.7|217434.7|217486.5|217436.5|217473.2|217423.2|34
1638264900000|2021-11-30 09:35:00|217483.3|217433.3|217479.1|217429.1|217486|217436|217465.9|217415.9|33
1638264910000|2021-11-30 09:35:10|217480.1|217430.1|217473|217423|217486.1|217436.1|217473|217423|26
1638264920000|2021-11-30 09:35:20|217472.1|217422.1|217476|217426|217483.9|217433.9|217471.6|217421.6|30
1638264930000|2021-11-30 09:35:30|217475.5|217425.5|217482|217432|217482.5|217432.5|217473.5|217423.5|33
1638264940000|2021-11-30 09:35:40|217482.3|217432.3|217483.2|217433.2|217486|217436|217477.4|217427.4|30
1638264950000|2021-11-30 09:35:50|217485.9|217435.9|217486.6|217436.6|217497.1|217447.1|217485.8|217435.8|24
1638264960000|2021-11-30 09:36:00|217477.9|217427.9|217481.6|217431.6|217482.3|217432.3|217467|217417|34
1638264970000|2021-11-30 09:36:10|217481.9|217431.9|217499.6|217449.6|217500.1|217450.1|217462.1|217412.1|37
1638264980000|2021-11-30 09:36:20|217500.9|217450.9|217483.9|217433.9|217501|217451|217478.2|217428.2|31
1638264990000|2021-11-30 09:36:30|217483.2|217433.2|217486.5|217436.5|217492.7|217442.7|217482.1|217432.1|23
1638265000000|2021-11-30 09:36:40|217482.2|217432.2|217488.3|217438.3|217491.2|217441.2|217482.2|217432.2|33
1638265010000|2021-11-30 09:36:50|217490.5|217440.5|217501.7|217451.7|217501.9|217451.9|217485.1|217435.1|35
1638265020000|2021-11-30 09:37:00|217502.6|217452.6|217542.9|217492.9|217543|217493|217500.1|217450.1|33
1638265030000|2021-11-30 09:37:10|217544.3|217494.3|217530.3|217480.3|217547|217497|217530.3|217480.3|27
1638265040000|2021-11-30 09:37:20|217522.9|217472.9|217566.3|217516.3|217566.3|217516.3|217518.4|217468.4|31
1638265050000|2021-11-30 09:37:30|217561|217511|217572.4|217522.4|217574.9|217524.9|217542.1|217492.1|29
1638265060000|2021-11-30 09:37:40|217573.4|217523.4|217557.8|217507.8|217576.4|217526.4|217556.8|217506.8|26
1638265070000|2021-11-30 09:37:50|217558.7|217508.7|217564.3|217514.3|217566.9|217516.9|217549.2|217499.2|29
1638265080000|2021-11-30 09:38:00|217564.9|217514.9|217497.9|217447.9|217564.9|217514.9|217496|217446|28
1638265090000|2021-11-30 09:38:10|217497.4|217447.4|217490.9|217440.9|217497.4|217447.4|217463.5|217413.5|34
1638265100000|2021-11-30 09:38:20|217490.7|217440.7|217493.8|217443.8|217494.6|217444.6|217490.7|217440.7|25
1638265110000|2021-11-30 09:38:30|217494.4|217444.4|217489.4|217439.4|217494.4|217444.4|217488.9|217438.9|21
1638265120000|2021-11-30 09:38:40|217489.7|217439.7|217425.3|217375.3|217490.6|217440.6|217413.9|217363.9|26
1638265130000|2021-11-30 09:38:50|217431|217381|217392.8|217342.8|217431|217381|217392.7|217342.7|32
1638265140000|2021-11-30 09:39:00|217381.9|217331.9|217394.8|217344.8|217397.9|217347.9|217366.8|217316.8|30
1638265150000|2021-11-30 09:39:10|217395.5|217345.5|217424.8|217374.8|217426.7|217376.7|217395.5|217345.5|31
1638265160000|2021-11-30 09:39:20|217424.5|217374.5|217423.3|217373.3|217429.8|217379.8|217408.3|217358.3|32
1638265170000|2021-11-30 09:39:30|217421.7|217371.7|217427.2|217377.2|217429.9|217379.9|217420.9|217370.9|24
1638265180000|2021-11-30 09:39:40|217428.3|217378.3|217423.3|217373.3|217433.5|217383.5|217419.1|217369.1|26
1638265190000|2021-11-30 09:39:50|217421.8|217371.8|217417.5|217367.5|217423.5|217373.5|217410.3|217360.3|33
1638265200000|2021-11-30 09:40:00|217417.8|217367.8|217399.7|217349.7|217417.8|217367.8|217387.6|217337.6|34
1638265210000|2021-11-30 09:40:10|217399.2|217349.2|217399.5|217349.5|217403|217353|217398.7|217348.7|21
1638265220000|2021-11-30 09:40:20|217399.2|217349.2|217401.6|217351.6|217403.4|217353.4|217399.2|217349.2|19
1638265230000|2021-11-30 09:40:30|217400.5|217350.5|217381.7|217331.7|217404.5|217354.5|217381.4|217331.4|22
1638265240000|2021-11-30 09:40:40|217382.2|217332.2|217405.3|217355.3|217405.4|217355.4|217373.3|217323.3|34
1638265250000|2021-11-30 09:40:50|217405.6|217355.6|217405.1|217355.1|217414|217364|217402.8|217352.8|26
1638265260000|2021-11-30 09:41:00|217397.5|217347.5|217323.8|217273.8|217397.5|217347.5|217323.8|217273.8|38
1638265270000|2021-11-30 09:41:10|217327|217277|217351.1|217301.1|217352.1|217302.1|217322.3|217272.3|32
1638265280000|2021-11-30 09:41:20|217352.9|217302.9|217244.3|217194.3|217352.9|217302.9|217241.5|217191.5|36
1638265290000|2021-11-30 09:41:30|217244.8|217194.8|217246.3|217196.3|217255.7|217205.7|217244.8|217194.8|26
1638265300000|2021-11-30 09:41:40|217248.4|217198.4|217247.4|217197.4|217252.5|217202.5|217247.4|217197.4|23
1638265310000|2021-11-30 09:41:50|217247.8|217197.8|217249.2|217199.2|217252.4|217202.4|217247.2|217197.2|18
1638265320000|2021-11-30 09:42:00|217250.1|217200.1|217250.7|217200.7|217251.6|217201.6|217236.8|217186.8|34
1638265330000|2021-11-30 09:42:10|217251|217201|217257.9|217207.9|217260.5|217210.5|217248.1|217198.1|29
1638265340000|2021-11-30 09:42:20|217257|217207|217268|217218|217273.4|217223.4|217248.7|217198.7|29
1638265350000|2021-11-30 09:42:30|217268.1|217218.1|217248.2|217198.2|217268.1|217218.1|217245.7|217195.7|30
1638265360000|2021-11-30 09:42:40|217247|217197|217241.8|217191.8|217249.8|217199.8|217237.3|217187.3|23
1638265370000|2021-11-30 09:42:50|217242.5|217192.5|217253.6|217203.6|217254.5|217204.5|217236.4|217186.4|25
1638265380000|2021-11-30 09:43:00|217252.6|217202.6|217264.5|217214.5|217267.6|217217.6|217251|217201|27
1638265390000|2021-11-30 09:43:10|217268.2|217218.2|217285.4|217235.4|217289|217239|217249|217199|34
1638265400000|2021-11-30 09:43:20|217285.5|217235.5|217286.1|217236.1|217289.5|217239.5|217272.7|217222.7|29
1638265410000|2021-11-30 09:43:30|217286.9|217236.9|217293.1|217243.1|217297.2|217247.2|217282.8|217232.8|26
1638265420000|2021-11-30 09:43:40|217297|217247|217337.3|217287.3|217340.9|217290.9|217295.6|217245.6|27
1638265430000|2021-11-30 09:43:50|217336.4|217286.4|217338.1|217288.1|217342.6|217292.6|217336|217286|22
1638265440000|2021-11-30 09:44:00|217338.3|217288.3|217376.8|217326.8|217390.8|217340.8|217338.3|217288.3|27
1638265450000|2021-11-30 09:44:10|217377.9|217327.9|217390.7|217340.7|217394.2|217344.2|217377.9|217327.9|25
1638265460000|2021-11-30 09:44:20|217391.2|217341.2|217391.7|217341.7|217392.7|217342.7|217383|217333|25
1638265470000|2021-11-30 09:44:30|217391.3|217341.3|217394.2|217344.2|217399.1|217349.1|217386.9|217336.9|22
1638265480000|2021-11-30 09:44:40|217394.8|217344.8|217391.6|217341.6|217401.6|217351.6|217390.9|217340.9|19
1638265490000|2021-11-30 09:44:50|217391.4|217341.4|217321.4|217271.4|217392|217342|217318.1|217268.1|28
1638265500000|2021-11-30 09:45:00|217323|217273|217332.9|217282.9|217342.3|217292.3|217323|217273|37
1638265510000|2021-11-30 09:45:10|217333.5|217283.5|217345|217295|217354.6|217304.6|217327|217277|34
1638265520000|2021-11-30 09:45:20|217349.2|217299.2|217344.1|217294.1|217349.8|217299.8|217339.7|217289.7|24
1638265530000|2021-11-30 09:45:30|217344.4|217294.4|217343.2|217293.2|217351.5|217301.5|217341.3|217291.3|25
1638265540000|2021-11-30 09:45:40|217343.8|217293.8|217341.7|217291.7|217352.6|217302.6|217337.9|217287.9|29
1638265550000|2021-11-30 09:45:50|217342.1|217292.1|217349.8|217299.8|217350.5|217300.5|217342.1|217292.1|25
1638265560000|2021-11-30 09:46:00|217349.3|217299.3|217347.4|217297.4|217351.8|217301.8|217345.7|217295.7|16
1638265570000|2021-11-30 09:46:10|217349.5|217299.5|217342.7|217292.7|217352.6|217302.6|217342.7|217292.7|16
1638265580000|2021-11-30 09:46:20|217342.2|217292.2|217344|217294|217353.8|217303.8|217340.4|217290.4|21
1638265590000|2021-11-30 09:46:30|217347.3|217297.3|217343.5|217293.5|217352.3|217302.3|217339.6|217289.6|35
1638265600000|2021-11-30 09:46:40|217342.5|217292.5|217363|217313|217363|217313|217342.5|217292.5|22
1638265610000|2021-11-30 09:46:50|217362.4|217312.4|217347.2|217297.2|217364.2|217314.2|217334.9|217284.9|25
1638265620000|2021-11-30 09:47:00|217348.5|217298.5|217350.6|217300.6|217355.1|217305.1|217347.6|217297.6|27
1638265630000|2021-11-30 09:47:10|217350.3|217300.3|217351.8|217301.8|217352.9|217302.9|217350.3|217300.3|26
1638265640000|2021-11-30 09:47:20|217351.5|217301.5|217323.6|217273.6|217351.5|217301.5|217323.3|217273.3|32
1638265650000|2021-11-30 09:47:30|217325.3|217275.3|217324.7|217274.7|217334.8|217284.8|217315.8|217265.8|31
1638265660000|2021-11-30 09:47:40|217324.9|217274.9|217324.5|217274.5|217333.6|217283.6|217315.1|217265.1|26
1638265670000|2021-11-30 09:47:50|217325.3|217275.3|217344.4|217294.4|217346.1|217296.1|217324.5|217274.5|24
1638265680000|2021-11-30 09:48:00|217344.9|217294.9|217370.8|217320.8|217373.9|217323.9|217344.9|217294.9|27
1638265690000|2021-11-30 09:48:10|217372.7|217322.7|217385.4|217335.4|217386.3|217336.3|217369|217319|29
1638265700000|2021-11-30 09:48:20|217382.6|217332.6|217365.7|217315.7|217384.5|217334.5|217364.6|217314.6|30
1638265710000|2021-11-30 09:48:30|217366.3|217316.3|217381.2|217331.2|217385.5|217335.5|217366|217316|25
1638265720000|2021-11-30 09:48:40|217381.5|217331.5|217378.6|217328.6|217387.4|217337.4|217378.6|217328.6|19
1638265730000|2021-11-30 09:48:50|217378.7|217328.7|217380.6|217330.6|217384.7|217334.7|217378.6|217328.6|24
1638265740000|2021-11-30 09:49:00|217380.4|217330.4|217310.1|217260.1|217384.2|217334.2|217305.2|217255.2|27
1638265750000|2021-11-30 09:49:10|217303.5|217253.5|217323.1|217273.1|217328.6|217278.6|217303.5|217253.5|34
1638265760000|2021-11-30 09:49:20|217326.1|217276.1|217326.5|217276.5|217326.5|217276.5|217315.7|217265.7|26
1638265770000|2021-11-30 09:49:30|217327.2|217277.2|217318.8|217268.8|217327.5|217277.5|217317.2|217267.2|30
1638265780000|2021-11-30 09:49:40|217319.5|217269.5|217364.3|217314.3|217364.9|217314.9|217316.5|217266.5|35
1638265790000|2021-11-30 09:49:50|217364|217314|217378.5|217328.5|217379.9|217329.9|217364|217314|31
1638265800000|2021-11-30 09:50:00|217379.3|217329.3|217381.2|217331.2|217381.2|217331.2|217375.7|217325.7|28
1638265810000|2021-11-30 09:50:10|217381.5|217331.5|217368.3|217318.3|217382.8|217332.8|217367.6|217317.6|22
1638265820000|2021-11-30 09:50:20|217363.3|217313.3|217355.7|217305.7|217369.4|217319.4|217352.9|217302.9|28
1638265830000|2021-11-30 09:50:30|217355.5|217305.5|217360|217310|217361.3|217311.3|217355.5|217305.5|20
1638265840000|2021-11-30 09:50:40|217358.3|217308.3|217381.3|217331.3|217383.6|217333.6|217357.3|217307.3|27
1638265850000|2021-11-30 09:50:50|217381.1|217331.1|217381.8|217331.8|217383.2|217333.2|217378.2|217328.2|27
1638265860000|2021-11-30 09:51:00|217381.6|217331.6|217377.7|217327.7|217384.6|217334.6|217360.9|217310.9|27
1638265870000|2021-11-30 09:51:10|217378.1|217328.1|217373.8|217323.8|217380.5|217330.5|217370.7|217320.7|26
1638265880000|2021-11-30 09:51:20|217372|217322|217363.2|217313.2|217374.2|217324.2|217355.4|217305.4|27
1638265890000|2021-11-30 09:51:30|217361.7|217311.7|217365.9|217315.9|217367.1|217317.1|217361.7|217311.7|27
1638265900000|2021-11-30 09:51:40|217365.7|217315.7|217341.5|217291.5|217375.7|217325.7|217341.5|217291.5|28
1638265910000|2021-11-30 09:51:50|217344.4|217294.4|217313.9|217263.9|217344.4|217294.4|217308.5|217258.5|37
1638265920000|2021-11-30 09:52:00|217313.6|217263.6|217307|217257|217315.6|217265.6|217306|217256|22
1638265930000|2021-11-30 09:52:10|217301.8|217251.8|217300.8|217250.8|217308.6|217258.6|217298.8|217248.8|36
1638265940000|2021-11-30 09:52:20|217301|217251|217233.2|217183.2|217303.8|217253.8|217226|217176|36
1638265950000|2021-11-30 09:52:30|217242.8|217192.8|217223.8|217173.8|217244.5|217194.5|217208.9|217158.9|34
1638265960000|2021-11-30 09:52:40|217224.7|217174.7|217231.2|217181.2|217231.3|217181.3|217223.8|217173.8|29
1638265970000|2021-11-30 09:52:50|217228.9|217178.9|217225.6|217175.6|217237.7|217187.7|217223.5|217173.5|33
1638265980000|2021-11-30 09:53:00|217229.4|217179.4|217240.5|217190.5|217240.5|217190.5|217226.4|217176.4|28
1638265990000|2021-11-30 09:53:10|217239.1|217189.1|217246.4|217196.4|217283.3|217233.3|217239.1|217189.1|36
1638266000000|2021-11-30 09:53:20|217250.8|217200.8|217266.5|217216.5|217275.7|217225.7|217250.8|217200.8|34
1638266010000|2021-11-30 09:53:30|217265.2|217215.2|217327.7|217277.7|217338.7|217288.7|217264.6|217214.6|31
1638266020000|2021-11-30 09:53:40|217330.1|217280.1|217339.5|217289.5|217341.1|217291.1|217329.3|217279.3|31
1638266030000|2021-11-30 09:53:50|217340|217290|217329.7|217279.7|217340.7|217290.7|217328.1|217278.1|26
1638266040000|2021-11-30 09:54:00|217330.5|217280.5|217282.5|217232.5|217331.3|217281.3|217278.9|217228.9|36
1638266050000|2021-11-30 09:54:10|217283.2|217233.2|217281.1|217231.1|217284.3|217234.3|217273.2|217223.2|32
1638266060000|2021-11-30 09:54:20|217282.4|217232.4|217281.7|217231.7|217283.2|217233.2|217275.5|217225.5|24
1638266070000|2021-11-30 09:54:30|217284.2|217234.2|217331.2|217281.2|217331.2|217281.2|217280.3|217230.3|35
1638266080000|2021-11-30 09:54:40|217328.1|217278.1|217336.2|217286.2|217351.2|217301.2|217328.1|217278.1|37
1638266090000|2021-11-30 09:54:50|217338.1|217288.1|217349.9|217299.9|217353|217303|217335.5|217285.5|34
1638266100000|2021-11-30 09:55:00|217350.7|217300.7|217330.1|217280.1|217352|217302|217326.3|217276.3|29
1638266110000|2021-11-30 09:55:10|217331.4|217281.4|217311.6|217261.6|217331.6|217281.6|217311.6|217261.6|27
1638266120000|2021-11-30 09:55:20|217317.6|217267.6|217294.9|217244.9|217317.6|217267.6|217288.4|217238.4|30
1638266130000|2021-11-30 09:55:30|217292|217242|217291.9|217241.9|217296.1|217246.1|217290.2|217240.2|24
1638266140000|2021-11-30 09:55:40|217292.4|217242.4|217273.9|217223.9|217292.4|217242.4|217269.7|217219.7|26
1638266150000|2021-11-30 09:55:50|217274.9|217224.9|217243.1|217193.1|217274.9|217224.9|217232.5|217182.5|32
1638266160000|2021-11-30 09:56:00|217243.8|217193.8|217235.5|217185.5|217245.8|217195.8|217227.4|217177.4|30
1638266170000|2021-11-30 09:56:10|217235.8|217185.8|217247.8|217197.8|217250.5|217200.5|217235.8|217185.8|30
1638266180000|2021-11-30 09:56:20|217246.9|217196.9|217252.9|217202.9|217264.3|217214.3|217238.3|217188.3|34
1638266190000|2021-11-30 09:56:30|217252.8|217202.8|217252|217202|217255.1|217205.1|217250.5|217200.5|33
1638266200000|2021-11-30 09:56:40|217251.3|217201.3|217239.1|217189.1|217254.1|217204.1|217235.5|217185.5|32
1638266210000|2021-11-30 09:56:50|217239.8|217189.8|217239.7|217189.7|217243.4|217193.4|217236.6|217186.6|22
1638266220000|2021-11-30 09:57:00|217238.6|217188.6|217234.7|217184.7|217238.6|217188.6|217222.4|217172.4|26
1638266230000|2021-11-30 09:57:10|217234.8|217184.8|217219.4|217169.4|217235|217185|217217.2|217167.2|27
1638266240000|2021-11-30 09:57:20|217213.3|217163.3|217215.7|217165.7|217224.8|217174.8|217213.3|217163.3|31
1638266250000|2021-11-30 09:57:30|217212.8|217162.8|217205.4|217155.4|217212.8|217162.8|217200.7|217150.7|24
1638266260000|2021-11-30 09:57:40|217204.9|217154.9|217205.5|217155.5|217207|217157|217200.9|217150.9|26
1638266270000|2021-11-30 09:57:50|217206.5|217156.5|217202.1|217152.1|217206.5|217156.5|217201.8|217151.8|26
1638266280000|2021-11-30 09:58:00|217202.9|217152.9|217179.3|217129.3|217203|217153|217171.3|217121.3|28
1638266290000|2021-11-30 09:58:10|217181.6|217131.6|217179.9|217129.9|217182.9|217132.9|217174.8|217124.8|26
1638266300000|2021-11-30 09:58:20|217182.7|217132.7|217177.4|217127.4|217185.1|217135.1|217175|217125|23
1638266310000|2021-11-30 09:58:30|217177.5|217127.5|217182.9|217132.9|217193.7|217143.7|217173.3|217123.3|25
1638266320000|2021-11-30 09:58:40|217181.7|217131.7|217190.6|217140.6|217190.8|217140.8|217181.7|217131.7|31
1638266330000|2021-11-30 09:58:50|217190.4|217140.4|217194.9|217144.9|217217.7|217167.7|217190.2|217140.2|33
1638266340000|2021-11-30 09:59:00|217199.6|217149.6|217184.5|217134.5|217200.3|217150.3|217180.8|217130.8|35
1638266350000|2021-11-30 09:59:10|217184.4|217134.4|217185.9|217135.9|217185.9|217135.9|217180.5|217130.5|28
1638266360000|2021-11-30 09:59:20|217186.3|217136.3|217189.1|217139.1|217193.3|217143.3|217182.3|217132.3|28
1638266370000|2021-11-30 09:59:30|217188.8|217138.8|217189.7|217139.7|217194.8|217144.8|217185.8|217135.8|22
1638266380000|2021-11-30 09:59:40|217191.9|217141.9|217185|217135|217192.1|217142.1|217177.3|217127.3|27
1638266390000|2021-11-30 09:59:50|217179.3|217129.3|217182.3|217132.3|217183|217133|217179.1|217129.1|17
1638266400000|2021-11-30 10:00:00|217179|217129|217177.3|217127.3|217179|217129|217165.2|217115.2|29
1638266410000|2021-11-30 10:00:10|217176.7|217126.7|217179.1|217129.1|217183.1|217133.1|217175.8|217125.8|27
1638266420000|2021-11-30 10:00:20|217173.3|217123.3|217183|217133|217183|217133|217173.3|217123.3|28
1638266430000|2021-11-30 10:00:30|217182.9|217132.9|217181.5|217131.5|217191.8|217141.8|217178.9|217128.9|30
1638266440000|2021-11-30 10:00:40|217181.2|217131.2|217182|217132|217188.8|217138.8|217181.2|217131.2|29
1638266450000|2021-11-30 10:00:50|217181.9|217131.9|217183.9|217133.9|217188.4|217138.4|217181.8|217131.8|21
1638266460000|2021-11-30 10:01:00|217184.1|217134.1|217186.2|217136.2|217189.4|217139.4|217173.1|217123.1|26
1638266470000|2021-11-30 10:01:10|217191.7|217141.7|217182.9|217132.9|217191.7|217141.7|217174.7|217124.7|25
1638266480000|2021-11-30 10:01:20|217181.1|217131.1|217151.3|217101.3|217181.6|217131.6|217151.3|217101.3|27
1638266490000|2021-11-30 10:01:30|217148.8|217098.8|217143|217093|217154.4|217104.4|217142.3|217092.3|27
1638266500000|2021-11-30 10:01:40|217144.2|217094.2|217146.3|217096.3|217150.4|217100.4|217143.6|217093.6|25
1638266510000|2021-11-30 10:01:50|217147.5|217097.5|217146.1|217096.1|217147.5|217097.5|217142.7|217092.7|17
1638266520000|2021-11-30 10:02:00|217143.9|217093.9|217145.6|217095.6|217150|217100|217143.6|217093.6|25
1638266530000|2021-11-30 10:02:10|217147.7|217097.7|217064.6|217014.6|217147.8|217097.8|217053.9|217003.9|36
1638266540000|2021-11-30 10:02:20|217064.8|217014.8|217061.8|217011.8|217064.8|217014.8|217056.9|217006.9|28
1638266550000|2021-11-30 10:02:30|217061.5|217011.5|217062.6|217012.6|217063.4|217013.4|217061.5|217011.5|23
1638266560000|2021-11-30 10:02:40|217061.9|217011.9|217062.7|217012.7|217062.7|217012.7|217060.1|217010.1|17
1638266570000|2021-11-30 10:02:50|217062.4|217012.4|217068.4|217018.4|217068.7|217018.7|217058.9|217008.9|25
1638266580000|2021-11-30 10:03:00|217067.4|217017.4|217063.4|217013.4|217084.3|217034.3|217057.2|217007.2|34
1638266590000|2021-11-30 10:03:10|217063.1|217013.1|217063.7|217013.7|217066|217016|217061.5|217011.5|26
1638266600000|2021-11-30 10:03:20|217063.8|217013.8|217070.5|217020.5|217070.7|217020.7|217063.3|217013.3|24
1638266610000|2021-11-30 10:03:30|217071|217021|217092.9|217042.9|217095.5|217045.5|217063.1|217013.1|34
1638266620000|2021-11-30 10:03:40|217096.6|217046.6|217085.2|217035.2|217098.1|217048.1|217084.7|217034.7|29
1638266630000|2021-11-30 10:03:50|217086|217036|217005.2|216955.2|217086|217036|216988.9|216938.9|34
1638266640000|2021-11-30 10:04:00|217002.4|216952.4|216985.3|216935.3|217003.7|216953.7|216982.2|216932.2|34
1638266650000|2021-11-30 10:04:10|216993.7|216943.7|216993.3|216943.3|216996.3|216946.3|216988.1|216938.1|22
1638266660000|2021-11-30 10:04:20|216993.4|216943.4|216993.7|216943.7|216997.4|216947.4|216979.6|216929.6|24
1638266670000|2021-11-30 10:04:30|216994.8|216944.8|216993.2|216943.2|216995.1|216945.1|216980|216930|26
1638266680000|2021-11-30 10:04:40|216994.2|216944.2|216992.1|216942.1|217000.2|216950.2|216992.1|216942.1|26
1638266690000|2021-11-30 10:04:50|216998.1|216948.1|216991.6|216941.6|216998.1|216948.1|216985.8|216935.8|24
1638266700000|2021-11-30 10:05:00|216990.9|216940.9|216970.8|216920.8|216999.6|216949.6|216967.2|216917.2|31
1638266710000|2021-11-30 10:05:10|216967.4|216917.4|216978.6|216928.6|216978.6|216928.6|216967.4|216917.4|27
1638266720000|2021-11-30 10:05:20|216988.6|216938.6|216950.5|216900.5|216989.3|216939.3|216941.8|216891.8|29
1638266730000|2021-11-30 10:05:30|216948.3|216898.3|216953|216903|216953|216903|216948.3|216898.3|22
1638266740000|2021-11-30 10:05:40|216952.6|216902.6|216968.6|216918.6|216969.1|216919.1|216942.3|216892.3|22
1638266750000|2021-11-30 10:05:50|216968.5|216918.5|216964.2|216914.2|216972.7|216922.7|216963.1|216913.1|31
1638266760000|2021-11-30 10:06:00|216958.2|216908.2|216983.7|216933.7|216983.7|216933.7|216958.2|216908.2|27
1638266770000|2021-11-30 10:06:10|216983|216933|216993|216943|216994.5|216944.5|216977.4|216927.4|27
1638266780000|2021-11-30 10:06:20|216992.7|216942.7|216997.3|216947.3|216997.3|216947.3|216992.4|216942.4|30
1638266790000|2021-11-30 10:06:30|216992.9|216942.9|216978.4|216928.4|216994.4|216944.4|216976.3|216926.3|30
1638266800000|2021-11-30 10:06:40|216956.7|216906.7|216955.4|216905.4|216957.6|216907.6|216950.7|216900.7|30
1638266810000|2021-11-30 10:06:50|216948.6|216898.6|216947.6|216897.6|216949.7|216899.7|216941.9|216891.9|26
1638266820000|2021-11-30 10:07:00|216947.4|216897.4|216952.1|216902.1|216952.7|216902.7|216947.4|216897.4|19
1638266830000|2021-11-30 10:07:10|216951.4|216901.4|216946.6|216896.6|216951.4|216901.4|216940.5|216890.5|22
1638266840000|2021-11-30 10:07:20|216948.2|216898.2|216953.8|216903.8|216957.5|216907.5|216945|216895|28
1638266850000|2021-11-30 10:07:30|216953.9|216903.9|216950.5|216900.5|216955.2|216905.2|216949.4|216899.4|20
1638266860000|2021-11-30 10:07:40|216951|216901|216948.2|216898.2|216951.2|216901.2|216943.9|216893.9|14
1638266870000|2021-11-30 10:07:50|216948.9|216898.9|216978.3|216928.3|216982.8|216932.8|216945.6|216895.6|27
1638266880000|2021-11-30 10:08:00|216977|216927|217004.5|216954.5|217004.5|216954.5|216972.2|216922.2|21
1638266890000|2021-11-30 10:08:10|217024|216974|217053.5|217003.5|217060.2|217010.2|217024|216974|28
1638266900000|2021-11-30 10:08:20|217052.4|217002.4|217060.5|217010.5|217070.7|217020.7|217042.4|216992.4|32
1638266910000|2021-11-30 10:08:30|217061.2|217011.2|217080.8|217030.8|217087.2|217037.2|217060.8|217010.8|32
1638266920000|2021-11-30 10:08:40|217082.9|217032.9|217084.5|217034.5|217093.8|217043.8|217081.4|217031.4|29
1638266930000|2021-11-30 10:08:50|217083.4|217033.4|217086.1|217036.1|217087.7|217037.7|217077.7|217027.7|25
1638266940000|2021-11-30 10:09:00|217081.6|217031.6|217018.8|216968.8|217081.6|217031.6|217007.7|216957.7|29
1638266950000|2021-11-30 10:09:10|217008.4|216958.4|216981.6|216931.6|217008.4|216958.4|216975.2|216925.2|26
1638266960000|2021-11-30 10:09:20|216983.2|216933.2|216901.2|216851.2|216983.2|216933.2|216901.2|216851.2|31
1638266970000|2021-11-30 10:09:30|216901.8|216851.8|216896.1|216846.1|216901.8|216851.8|216886.4|216836.4|28
1638266980000|2021-11-30 10:09:40|216895.3|216845.3|216931|216881|216935.2|216885.2|216893.7|216843.7|31
1638266990000|2021-11-30 10:09:50|216934.5|216884.5|216927.6|216877.6|216935.7|216885.7|216922.6|216872.6|24
1638267000000|2021-11-30 10:10:00|216927.4|216877.4|216924|216874|216936.5|216886.5|216921.6|216871.6|29
1638267010000|2021-11-30 10:10:10|216922.7|216872.7|216860.8|216810.8|216928|216878|216852.3|216802.3|28
1638267020000|2021-11-30 10:10:20|216861.9|216811.9|216852.2|216802.2|216879.4|216829.4|216848.9|216798.9|37
1638267030000|2021-11-30 10:10:30|216852.8|216802.8|216840.5|216790.5|216860.6|216810.6|216824.8|216774.8|30
1638267040000|2021-11-30 10:10:40|216815.8|216765.8|216816|216766|216819.3|216769.3|216802.2|216752.2|29
1638267050000|2021-11-30 10:10:50|216817.6|216767.6|216820.3|216770.3|216821.6|216771.6|216816.2|216766.2|23
1638267060000|2021-11-30 10:11:00|216821|216771|216814.5|216764.5|216821.4|216771.4|216810|216760|24
1638267070000|2021-11-30 10:11:10|216813.4|216763.4|216816.9|216766.9|216823|216773|216811.9|216761.9|34
1638267080000|2021-11-30 10:11:20|216817.4|216767.4|216805.4|216755.4|216817.4|216767.4|216796.1|216746.1|29
1638267090000|2021-11-30 10:11:30|216806.5|216756.5|216825.5|216775.5|216825.5|216775.5|216803.7|216753.7|25
1638267100000|2021-11-30 10:11:40|216824.4|216774.4|216812.3|216762.3|216828.6|216778.6|216812|216762|31
1638267110000|2021-11-30 10:11:50|216812.6|216762.6|216805.6|216755.6|216817.2|216767.2|216803.7|216753.7|29
1638267120000|2021-11-30 10:12:00|216806.8|216756.8|216812.7|216762.7|216818|216768|216801.2|216751.2|29
1638267130000|2021-11-30 10:12:10|216813.9|216763.9|216817.4|216767.4|216820.7|216770.7|216812.4|216762.4|28
1638267140000|2021-11-30 10:12:20|216816|216766|216821.6|216771.6|216821.6|216771.6|216815.5|216765.5|24
1638267150000|2021-11-30 10:12:30|216821.3|216771.3|216819.1|216769.1|216822|216772|216819.1|216769.1|22
1638267160000|2021-11-30 10:12:40|216819.4|216769.4|216818.1|216768.1|216820.8|216770.8|216815.5|216765.5|25
1638267170000|2021-11-30 10:12:50|216817.8|216767.8|216785.2|216735.2|216820|216770|216785.1|216735.1|21
1638267180000|2021-11-30 10:13:00|216782.7|216732.7|216777.1|216727.1|216788.4|216738.4|216770.2|216720.2|26
1638267190000|2021-11-30 10:13:10|216776.8|216726.8|216775.8|216725.8|216778.8|216728.8|216775.4|216725.4|22
1638267200000|2021-11-30 10:13:20|216774.3|216724.3|216774|216724|216777.9|216727.9|216772.5|216722.5|20
1638267210000|2021-11-30 10:13:30|216774.7|216724.7|216725.7|216675.7|216776.6|216726.6|216723.8|216673.8|27
1638267220000|2021-11-30 10:13:40|216729.5|216679.5|216734.3|216684.3|216734.5|216684.5|216727.2|216677.2|29
1638267230000|2021-11-30 10:13:50|216733.9|216683.9|216735.9|216685.9|216737.6|216687.6|216732.7|216682.7|27
1638267240000|2021-11-30 10:14:00|216733.7|216683.7|216767.2|216717.2|216768.4|216718.4|216733|216683|30
1638267250000|2021-11-30 10:14:10|216761.5|216711.5|216820.5|216770.5|216831.9|216781.9|216761.5|216711.5|22
1638267260000|2021-11-30 10:14:20|216815|216765|216823.7|216773.7|216829.6|216779.6|216809.3|216759.3|26
1638267270000|2021-11-30 10:14:30|216830.4|216780.4|216816.1|216766.1|216830.4|216780.4|216815.1|216765.1|24
1638267280000|2021-11-30 10:14:40|216816.6|216766.6|216819.5|216769.5|216819.9|216769.9|216815.7|216765.7|25
1638267290000|2021-11-30 10:14:50|216819.2|216769.2|216897.2|216847.2|216899.5|216849.5|216818|216768|34
1638267300000|2021-11-30 10:15:00|216896.8|216846.8|216909.6|216859.6|216913.6|216863.6|216896.1|216846.1|28
1638267310000|2021-11-30 10:15:10|216908.9|216858.9|216908|216858|216914.2|216864.2|216906.6|216856.6|30
1638267320000|2021-11-30 10:15:20|216907.4|216857.4|216904.7|216854.7|216908.1|216858.1|216902|216852|25
1638267330000|2021-11-30 10:15:30|216904.8|216854.8|216912.9|216862.9|216913.5|216863.5|216903.5|216853.5|29
1638267340000|2021-11-30 10:15:40|216912.3|216862.3|216977.1|216927.1|216980.3|216930.3|216910.4|216860.4|25
1638267350000|2021-11-30 10:15:50|216977.4|216927.4|216993.4|216943.4|217018.3|216968.3|216977.4|216927.4|37
1638267360000|2021-11-30 10:16:00|216991.5|216941.5|216976|216926|216994.5|216944.5|216976|216926|28
1638267370000|2021-11-30 10:16:10|216976.3|216926.3|216972|216922|216977.8|216927.8|216969.4|216919.4|31
1638267380000|2021-11-30 10:16:20|216971.7|216921.7|216972.9|216922.9|216974.3|216924.3|216967.3|216917.3|21
1638267390000|2021-11-30 10:16:30|216973.9|216923.9|216985.7|216935.7|216985.8|216935.8|216973.9|216923.9|29
1638267400000|2021-11-30 10:16:40|216985.3|216935.3|216991|216941|216996.8|216946.8|216984.8|216934.8|24
1638267410000|2021-11-30 10:16:50|216991.6|216941.6|216950.5|216900.5|216991.6|216941.6|216950.5|216900.5|20
1638267420000|2021-11-30 10:17:00|216942.2|216892.2|216939.4|216889.4|216945.7|216895.7|216935.7|216885.7|30
1638267430000|2021-11-30 10:17:10|216939.7|216889.7|216939.7|216889.7|216940.5|216890.5|216937.1|216887.1|21
1638267440000|2021-11-30 10:17:20|216939.4|216889.4|216941.4|216891.4|216941.5|216891.5|216938.9|216888.9|24
1638267450000|2021-11-30 10:17:30|216941.5|216891.5|216938|216888|216941.5|216891.5|216936.8|216886.8|21
1638267460000|2021-11-30 10:17:40|216937.9|216887.9|216940.4|216890.4|216940.5|216890.5|216937.7|216887.7|19
1638267470000|2021-11-30 10:17:50|216940.1|216890.1|216934.4|216884.4|216940.5|216890.5|216930.4|216880.4|24
1638267480000|2021-11-30 10:18:00|216934|216884|216932.2|216882.2|216935.2|216885.2|216931.5|216881.5|14
1638267490000|2021-11-30 10:18:10|216932.8|216882.8|216932.6|216882.6|216937|216887|216932.5|216882.5|20
1638267500000|2021-11-30 10:18:20|216932.9|216882.9|216935.7|216885.7|216936.2|216886.2|216932.9|216882.9|19
1638267510000|2021-11-30 10:18:30|216933.9|216883.9|216940.1|216890.1|216940.1|216890.1|216933.7|216883.7|18
1638267520000|2021-11-30 10:18:40|216939.9|216889.9|216903|216853|216939.9|216889.9|216900.1|216850.1|25
1638267530000|2021-11-30 10:18:50|216904.2|216854.2|216901|216851|216907|216857|216901|216851|24
1638267540000|2021-11-30 10:19:00|216899.4|216849.4|216905.3|216855.3|216905.3|216855.3|216899.4|216849.4|19
1638267550000|2021-11-30 10:19:10|216905.1|216855.1|216902.7|216852.7|216905.1|216855.1|216901.4|216851.4|11
1638267560000|2021-11-30 10:19:20|216905.5|216855.5|216903|216853|216905.5|216855.5|216897|216847|22
1638267570000|2021-11-30 10:19:30|216903.5|216853.5|216947.4|216897.4|216947.6|216897.6|216903.5|216853.5|28
1638267580000|2021-11-30 10:19:40|216947.2|216897.2|216949.4|216899.4|216949.4|216899.4|216942.4|216892.4|23
1638267590000|2021-11-30 10:19:50|216948.6|216898.6|216994.5|216944.5|216994.5|216944.5|216947.5|216897.5|24
1638267600000|2021-11-30 10:20:00|216997.2|216947.2|216855.3|216805.3|216997.2|216947.2|216854.5|216804.5|28
1638267610000|2021-11-30 10:20:10|216854.8|216804.8|216868.6|216818.6|216874.3|216824.3|216853.7|216803.7|27
1638267620000|2021-11-30 10:20:20|216873|216823|216890.6|216840.6|216896.3|216846.3|216871.4|216821.4|23
1638267630000|2021-11-30 10:20:30|216889.5|216839.5|216897.7|216847.7|216900.2|216850.2|216879|216829|31
1638267640000|2021-11-30 10:20:40|216896.7|216846.7|216912.6|216862.6|216916.7|216866.7|216894.7|216844.7|30
1638267650000|2021-11-30 10:20:50|216914.3|216864.3|216907.5|216857.5|216914.3|216864.3|216900.4|216850.4|27
1638267660000|2021-11-30 10:21:00|216908|216858|216945.8|216895.8|216947.8|216897.8|216907.3|216857.3|29
1638267670000|2021-11-30 10:21:10|216945.7|216895.7|216944.5|216894.5|216956.5|216906.5|216940|216890|26
1638267680000|2021-11-30 10:21:20|216945.2|216895.2|216938.6|216888.6|216945.9|216895.9|216937.5|216887.5|31
1638267690000|2021-11-30 10:21:30|216939.1|216889.1|216938.2|216888.2|216940.9|216890.9|216937.3|216887.3|17
1638267700000|2021-11-30 10:21:40|216937.4|216887.4|216804.1|216754.1|216939.5|216889.5|216793.9|216743.9|34
1638267710000|2021-11-30 10:21:50|216803.3|216753.3|216809.2|216759.2|216812.8|216762.8|216798.8|216748.8|34
1638267720000|2021-11-30 10:22:00|216816.7|216766.7|216820.2|216770.2|216843.8|216793.8|216812.9|216762.9|36
1638267730000|2021-11-30 10:22:10|216818.6|216768.6|216831.3|216781.3|216834.8|216784.8|216816|216766|36
1638267740000|2021-11-30 10:22:20|216831.8|216781.8|216814.3|216764.3|216835.1|216785.1|216812.7|216762.7|28
1638267750000|2021-11-30 10:22:30|216813.7|216763.7|216814.7|216764.7|216818.7|216768.7|216813.7|216763.7|19
1638267760000|2021-11-30 10:22:40|216814.4|216764.4|216815.6|216765.6|216817.7|216767.7|216814|216764|20
1638267770000|2021-11-30 10:22:50|216814.4|216764.4|216810.3|216760.3|216814.6|216764.6|216803.7|216753.7|30
1638267780000|2021-11-30 10:23:00|216810.6|216760.6|216811.4|216761.4|216813.4|216763.4|216808.2|216758.2|20
1638267790000|2021-11-30 10:23:10|216811.9|216761.9|216854.9|216804.9|216857|216807|216806|216756|23
1638267800000|2021-11-30 10:23:20|216851.3|216801.3|216899.6|216849.6|216902.3|216852.3|216849.9|216799.9|32
1638267810000|2021-11-30 10:23:30|216899.1|216849.1|216900.1|216850.1|216902.4|216852.4|216896.6|216846.6|22
1638267820000|2021-11-30 10:23:40|216899.9|216849.9|216893.3|216843.3|216903.9|216853.9|216893.2|216843.2|24
1638267830000|2021-11-30 10:23:50|216890.9|216840.9|216886.9|216836.9|216895.1|216845.1|216886.1|216836.1|17
1638267840000|2021-11-30 10:24:00|216888.4|216838.4|216899.2|216849.2|216902.3|216852.3|216886.1|216836.1|25
1638267850000|2021-11-30 10:24:10|216898.4|216848.4|216900.2|216850.2|216915.8|216865.8|216898.4|216848.4|26
1638267860000|2021-11-30 10:24:20|216900.5|216850.5|216904.4|216854.4|216907.9|216857.9|216900.3|216850.3|18
1638267870000|2021-11-30 10:24:30|216904.5|216854.5|216907.6|216857.6|216907.6|216857.6|216903.8|216853.8|26
1638267880000|2021-11-30 10:24:40|216907.5|216857.5|216899.6|216849.6|216910.4|216860.4|216899.6|216849.6|26
1638267890000|2021-11-30 10:24:50|216900.4|216850.4|216897.4|216847.4|216902.2|216852.2|216892.3|216842.3|29
1638267900000|2021-11-30 10:25:00|216899.7|216849.7|216875.4|216825.4|216902.1|216852.1|216875.4|216825.4|24
1638267910000|2021-11-30 10:25:10|216877|216827|216879.9|216829.9|216879.9|216829.9|216874|216824|24
1638267920000|2021-11-30 10:25:20|216879.7|216829.7|216880.8|216830.8|216883.1|216833.1|216877.2|216827.2|27
1638267930000|2021-11-30 10:25:30|216880.3|216830.3|216876.2|216826.2|216880.9|216830.9|216874.3|216824.3|18
1638267940000|2021-11-30 10:25:40|216875.2|216825.2|216801|216751|216880.6|216830.6|216801|216751|25
1638267950000|2021-11-30 10:25:50|216799.3|216749.3|216768.6|216718.6|216799.5|216749.5|216767.2|216717.2|27
1638267960000|2021-11-30 10:26:00|216767.5|216717.5|216777.7|216727.7|216777.7|216727.7|216764.6|216714.6|18
1638267970000|2021-11-30 10:26:10|216774.6|216724.6|216747.1|216697.1|216774.6|216724.6|216743.8|216693.8|28
1638267980000|2021-11-30 10:26:20|216740.8|216690.8|216747.2|216697.2|216749.6|216699.6|216740.8|216690.8|24
1638267990000|2021-11-30 10:26:30|216748.1|216698.1|216747.8|216697.8|216750.5|216700.5|216747.3|216697.3|21
1638268000000|2021-11-30 10:26:40|216749.3|216699.3|216747.9|216697.9|216752.8|216702.8|216745.8|216695.8|17
1638268010000|2021-11-30 10:26:50|216748.5|216698.5|216726.9|216676.9|216756.3|216706.3|216723.5|216673.5|23
1638268020000|2021-11-30 10:27:00|216726.6|216676.6|216714.2|216664.2|216728.1|216678.1|216700.2|216650.2|26
1638268030000|2021-11-30 10:27:10|216712.6|216662.6|216722.5|216672.5|216730.3|216680.3|216709.8|216659.8|25
1638268040000|2021-11-30 10:27:20|216722.7|216672.7|216762.1|216712.1|216764.1|216714.1|216722.6|216672.6|27
1638268050000|2021-11-30 10:27:30|216761.9|216711.9|216766.4|216716.4|216770.7|216720.7|216759.4|216709.4|34
1638268060000|2021-11-30 10:27:40|216760.9|216710.9|216769.5|216719.5|216773.1|216723.1|216756.9|216706.9|26
1638268070000|2021-11-30 10:27:50|216768.5|216718.5|216769.7|216719.7|216774.3|216724.3|216766.9|216716.9|15
1638268080000|2021-11-30 10:28:00|216769.3|216719.3|216763.4|216713.4|216772.1|216722.1|216759.8|216709.8|24
1638268090000|2021-11-30 10:28:10|216763.6|216713.6|216761.2|216711.2|216763.6|216713.6|216757.1|216707.1|19
1638268100000|2021-11-30 10:28:20|216760.5|216710.5|216767.5|216717.5|216767.5|216717.5|216760.5|216710.5|11
1638268110000|2021-11-30 10:28:30|216772|216722|216812.8|216762.8|216815.9|216765.9|216765.2|216715.2|24
1638268120000|2021-11-30 10:28:40|216817.5|216767.5|216814.6|216764.6|216818.2|216768.2|216813.6|216763.6|21
1638268130000|2021-11-30 10:28:50|216814.8|216764.8|216815.4|216765.4|216815.4|216765.4|216809.6|216759.6|16
1638268140000|2021-11-30 10:29:00|216814.4|216764.4|216814.3|216764.3|216820.2|216770.2|216814.3|216764.3|19
1638268150000|2021-11-30 10:29:10|216814.4|216764.4|216814.3|216764.3|216818.6|216768.6|216814.3|216764.3|21
1638268160000|2021-11-30 10:29:20|216816.1|216766.1|216809.9|216759.9|216816.9|216766.9|216809|216759|25
1638268170000|2021-11-30 10:29:30|216810.8|216760.8|216750.4|216700.4|216811.2|216761.2|216731|216681|32
1638268180000|2021-11-30 10:29:40|216750.9|216700.9|216766.5|216716.5|216771|216721|216750.9|216700.9|22
1638268190000|2021-11-30 10:29:50|216765.7|216715.7|216745.1|216695.1|216765.7|216715.7|216745.1|216695.1|30
1638268200000|2021-11-30 10:30:00|216744|216694|216731.2|216681.2|216749.7|216699.7|216725.2|216675.2|32
1638268210000|2021-11-30 10:30:10|216725.9|216675.9|216735.8|216685.8|216735.8|216685.8|216722.6|216672.6|30
1638268220000|2021-11-30 10:30:20|216733.1|216683.1|216727.3|216677.3|216736.5|216686.5|216722.2|216672.2|25
1638268230000|2021-11-30 10:30:30|216724.2|216674.2|216712.9|216662.9|216726.5|216676.5|216697.8|216647.8|36
1638268240000|2021-11-30 10:30:40|216711.8|216661.8|216721.6|216671.6|216722.2|216672.2|216711.8|216661.8|30
1638268250000|2021-11-30 10:30:50|216721.5|216671.5|216718|216668|216721.5|216671.5|216711.4|216661.4|25
1638268260000|2021-11-30 10:31:00|216717.9|216667.9|216720|216670|216722|216672|216713|216663|20
1638268270000|2021-11-30 10:31:10|216718.1|216668.1|216714.2|216664.2|216718.7|216668.7|216711.7|216661.7|23
1638268280000|2021-11-30 10:31:20|216710.1|216660.1|216712|216662|216712.4|216662.4|216710.1|216660.1|18
1638268290000|2021-11-30 10:31:30|216712.3|216662.3|216713.7|216663.7|216713.7|216663.7|216710.2|216660.2|23
1638268300000|2021-11-30 10:31:40|216713.8|216663.8|216704.9|216654.9|216719.4|216669.4|216702.9|216652.9|31
1638268310000|2021-11-30 10:31:50|216703.8|216653.8|216606.3|216556.3|216709.2|216659.2|216606.3|216556.3|35
1638268320000|2021-11-30 10:32:00|216611|216561|216613.2|216563.2|216620.2|216570.2|216610.7|216560.7|34
1638268330000|2021-11-30 10:32:10|216613.6|216563.6|216622.4|216572.4|216623.1|216573.1|216595.6|216545.6|34
1638268340000|2021-11-30 10:32:20|216619.4|216569.4|216603|216553|216622.6|216572.6|216600.6|216550.6|27
1638268350000|2021-11-30 10:32:30|216601.5|216551.5|216606.7|216556.7|216609.1|216559.1|216584|216534|26
1638268360000|2021-11-30 10:32:40|216607.3|216557.3|216604.5|216554.5|216607.3|216557.3|216603.3|216553.3|18
1638268370000|2021-11-30 10:32:50|216604.4|216554.4|216622.6|216572.6|216625.7|216575.7|216604.4|216554.4|22
1638268380000|2021-11-30 10:33:00|216621.5|216571.5|216575.4|216525.4|216623.2|216573.2|216570.4|216520.4|27
1638268390000|2021-11-30 10:33:10|216574.6|216524.6|216577.8|216527.8|216582.5|216532.5|216574.4|216524.4|26
1638268400000|2021-11-30 10:33:20|216577|216527|216500.8|216450.8|216577|216527|216494.4|216444.4|32
1638268410000|2021-11-30 10:33:30|216500.1|216450.1|216500|216450|216506.7|216456.7|216497|216447|31
1638268420000|2021-11-30 10:33:40|216500.5|216450.5|216477.9|216427.9|216516.9|216466.9|216476.7|216426.7|32
1638268430000|2021-11-30 10:33:50|216483.4|216433.4|216539.5|216489.5|216541.2|216491.2|216483.4|216433.4|22
1638268440000|2021-11-30 10:34:00|216538.7|216488.7|216565.5|216515.5|216566.9|216516.9|216538.6|216488.6|31
1638268450000|2021-11-30 10:34:10|216565|216515|216555.5|216505.5|216565.2|216515.2|216548.5|216498.5|26
1638268460000|2021-11-30 10:34:20|216561.1|216511.1|216573|216523|216573|216523|216561.1|216511.1|31
1638268470000|2021-11-30 10:34:30|216575.4|216525.4|216608.9|216558.9|216612.6|216562.6|216572.8|216522.8|29
1638268480000|2021-11-30 10:34:40|216608.8|216558.8|216613.7|216563.7|216623.9|216573.9|216604.1|216554.1|21
1638268490000|2021-11-30 10:34:50|216615.2|216565.2|216614.2|216564.2|216620.8|216570.8|216605.1|216555.1|32
1638268500000|2021-11-30 10:35:00|216613.8|216563.8|216621.6|216571.6|216625.6|216575.6|216611.9|216561.9|31
1638268510000|2021-11-30 10:35:10|216618.3|216568.3|216610.2|216560.2|216618.3|216568.3|216608.1|216558.1|27
1638268520000|2021-11-30 10:35:20|216609.9|216559.9|216608.1|216558.1|216615.4|216565.4|216608.1|216558.1|24
1638268530000|2021-11-30 10:35:30|216608.4|216558.4|216608.8|216558.8|216612.6|216562.6|216608.4|216558.4|23
1638268540000|2021-11-30 10:35:40|216608.7|216558.7|216613.8|216563.8|216614.8|216564.8|216607.2|216557.2|21
1638268550000|2021-11-30 10:35:50|216614.3|216564.3|216609.2|216559.2|216614.3|216564.3|216606|216556|28
1638268560000|2021-11-30 10:36:00|216609.6|216559.6|216617|216567|216618.8|216568.8|216609.6|216559.6|27
1638268570000|2021-11-30 10:36:10|216616.9|216566.9|216639.4|216589.4|216639.4|216589.4|216614.9|216564.9|22
1638268580000|2021-11-30 10:36:20|216641.2|216591.2|216667.8|216617.8|216671.8|216621.8|216641.2|216591.2|29
1638268590000|2021-11-30 10:36:30|216672.9|216622.9|216666.3|216616.3|216673.3|216623.3|216662.3|216612.3|28
1638268600000|2021-11-30 10:36:40|216666.6|216616.6|216712.1|216662.1|216712.1|216662.1|216666.6|216616.6|33
1638268610000|2021-11-30 10:36:50|216712.5|216662.5|216710|216660|216714.2|216664.2|216709.8|216659.8|22
1638268620000|2021-11-30 10:37:00|216709.7|216659.7|216706.8|216656.8|216713.3|216663.3|216703.6|216653.6|22
1638268630000|2021-11-30 10:37:10|216707.5|216657.5|216706.5|216656.5|216709.3|216659.3|216703.8|216653.8|24
1638268640000|2021-11-30 10:37:20|216706.6|216656.6|216709.7|216659.7|216710.3|216660.3|216706.5|216656.5|11
1638268650000|2021-11-30 10:37:30|216706.2|216656.2|216622.3|216572.3|216711.2|216661.2|216618.4|216568.4|30
1638268660000|2021-11-30 10:37:40|216622.2|216572.2|216589.6|216539.6|216622.2|216572.2|216574|216524|30
1638268670000|2021-11-30 10:37:50|216588.9|216538.9|216585.7|216535.7|216603.9|216553.9|216573|216523|37
1638268680000|2021-11-30 10:38:00|216588.7|216538.7|216643.7|216593.7|216649.5|216599.5|216582.4|216532.4|36
1638268690000|2021-11-30 10:38:10|216646.6|216596.6|216677.8|216627.8|216686.9|216636.9|216643.4|216593.4|32
1638268700000|2021-11-30 10:38:20|216677.3|216627.3|216678.3|216628.3|216680.2|216630.2|216671.5|216621.5|21
1638268710000|2021-11-30 10:38:30|216677.7|216627.7|216678.3|216628.3|216687.3|216637.3|216672.9|216622.9|25
1638268720000|2021-11-30 10:38:40|216677.2|216627.2|216717|216667|216723.1|216673.1|216671.8|216621.8|33
1638268730000|2021-11-30 10:38:50|216716.8|216666.8|216718.2|216668.2|216723.2|216673.2|216714.7|216664.7|25
1638268740000|2021-11-30 10:39:00|216715.5|216665.5|216635.6|216585.6|216718.3|216668.3|216633.7|216583.7|36
1638268750000|2021-11-30 10:39:10|216636.1|216586.1|216648.7|216598.7|216670.3|216620.3|216635.4|216585.4|27
1638268760000|2021-11-30 10:39:20|216651.1|216601.1|216635.9|216585.9|216659.7|216609.7|216635.5|216585.5|27
1638268770000|2021-11-30 10:39:30|216636.4|216586.4|216609.1|216559.1|216640.8|216590.8|216604.5|216554.5|32
1638268780000|2021-11-30 10:39:40|216610.1|216560.1|216636.6|216586.6|216649.5|216599.5|216610.1|216560.1|31
1638268790000|2021-11-30 10:39:50|216637.4|216587.4|216629.6|216579.6|216637.5|216587.5|216626.3|216576.3|29
1638268800000|2021-11-30 10:40:00|216628.4|216578.4|216628.8|216578.8|216631.9|216581.9|216626.3|216576.3|23
1638268810000|2021-11-30 10:40:10|216629.6|216579.6|216625.3|216575.3|216629.6|216579.6|216618.1|216568.1|25
1638268820000|2021-11-30 10:40:20|216625.5|216575.5|216578.7|216528.7|216625.5|216575.5|216567.8|216517.8|28
1638268830000|2021-11-30 10:40:30|216579.5|216529.5|216590.4|216540.4|216590.4|216540.4|216576.9|216526.9|24
1638268840000|2021-11-30 10:40:40|216589.5|216539.5|216593.4|216543.4|216595.4|216545.4|216589.5|216539.5|31
1638268850000|2021-11-30 10:40:50|216594.4|216544.4|216594.1|216544.1|216596|216546|216587.7|216537.7|23
1638268860000|2021-11-30 10:41:00|216594|216544|216585.8|216535.8|216595.6|216545.6|216582.9|216532.9|26
1638268870000|2021-11-30 10:41:10|216585.2|216535.2|216581.8|216531.8|216590.3|216540.3|216578.7|216528.7|27
1638268880000|2021-11-30 10:41:20|216583.2|216533.2|216587.6|216537.6|216590.4|216540.4|216579.7|216529.7|30
1638268890000|2021-11-30 10:41:30|216587.5|216537.5|216619.6|216569.6|216622|216572|216585.4|216535.4|28
1638268900000|2021-11-30 10:41:40|216617|216567|216612.5|216562.5|216622.6|216572.6|216606.3|216556.3|35
1638268910000|2021-11-30 10:41:50|216609.7|216559.7|216609.8|216559.8|216615.9|216565.9|216608|216558|29
1638268920000|2021-11-30 10:42:00|216610|216560|216611.6|216561.6|216613.4|216563.4|216608.7|216558.7|15
1638268930000|2021-11-30 10:42:10|216611.2|216561.2|216625.1|216575.1|216627|216577|216610.3|216560.3|22
1638268940000|2021-11-30 10:42:20|216626|216576|216614.4|216564.4|216626|216576|216613.5|216563.5|26
1638268950000|2021-11-30 10:42:30|216614.1|216564.1|216615.8|216565.8|216618.8|216568.8|216612.7|216562.7|22
1638268960000|2021-11-30 10:42:40|216612.4|216562.4|216616.4|216566.4|216619.4|216569.4|216612.4|216562.4|21
1638268970000|2021-11-30 10:42:50|216615.6|216565.6|216597.8|216547.8|216617.2|216567.2|216597.8|216547.8|27
1638268980000|2021-11-30 10:43:00|216603.7|216553.7|216609|216559|216609|216559|216594.1|216544.1|30
1638268990000|2021-11-30 10:43:10|216603.8|216553.8|216605|216555|216611.3|216561.3|216603.2|216553.2|40
1638269000000|2021-11-30 10:43:20|216608.4|216558.4|216611.3|216561.3|216613|216563|216608|216558|28
1638269010000|2021-11-30 10:43:30|216611|216561|216609.5|216559.5|216612.1|216562.1|216606.3|216556.3|23
1638269020000|2021-11-30 10:43:40|216607.8|216557.8|216611.4|216561.4|216615.9|216565.9|216606.8|216556.8|27
1638269030000|2021-11-30 10:43:50|216611.9|216561.9|216611|216561|216616.8|216566.8|216608.2|216558.2|29
1638269040000|2021-11-30 10:44:00|216611.1|216561.1|216611|216561|216613.7|216563.7|216609.9|216559.9|31
1638269050000|2021-11-30 10:44:10|216612|216562|216620.6|216570.6|216629.8|216579.8|216611.4|216561.4|30
1638269060000|2021-11-30 10:44:20|216620.2|216570.2|216616.2|216566.2|216625.3|216575.3|216613.9|216563.9|26
1638269070000|2021-11-30 10:44:30|216615.7|216565.7|216582.8|216532.8|216620.9|216570.9|216582.5|216532.5|34
1638269080000|2021-11-30 10:44:40|216583.6|216533.6|216581.9|216531.9|216592.6|216542.6|216569|216519|32
1638269090000|2021-11-30 10:44:50|216582.8|216532.8|216616.6|216566.6|216619.5|216569.5|216568.7|216518.7|33
1638269100000|2021-11-30 10:45:00|216618.9|216568.9|216624.8|216574.8|216629.8|216579.8|216617.1|216567.1|31
1638269110000|2021-11-30 10:45:10|216625.3|216575.3|216606.6|216556.6|216631.9|216581.9|216605.5|216555.5|32
1638269120000|2021-11-30 10:45:20|216607.1|216557.1|216621.9|216571.9|216623.3|216573.3|216606.5|216556.5|28
1638269130000|2021-11-30 10:45:30|216622.6|216572.6|216622.7|216572.7|216624.7|216574.7|216620.5|216570.5|28
1638269140000|2021-11-30 10:45:40|216626|216576|216622.3|216572.3|216626.1|216576.1|216617.3|216567.3|29
1638269150000|2021-11-30 10:45:50|216625.3|216575.3|216621.9|216571.9|216629.1|216579.1|216620|216570|30
1638269160000|2021-11-30 10:46:00|216622.2|216572.2|216710|216660|216718|216668|216620.3|216570.3|36
1638269170000|2021-11-30 10:46:10|216710.5|216660.5|216790.1|216740.1|216790.1|216740.1|216710.2|216660.2|33
1638269180000|2021-11-30 10:46:20|216792.5|216742.5|216812|216762|216814.7|216764.7|216787.2|216737.2|35
1638269190000|2021-11-30 10:46:30|216803.2|216753.2|216808.4|216758.4|216810|216760|216802.6|216752.6|23
1638269200000|2021-11-30 10:46:40|216804.6|216754.6|216827.4|216777.4|216828.6|216778.6|216803.9|216753.9|26
1638269210000|2021-11-30 10:46:50|216826.9|216776.9|216825|216775|216830.1|216780.1|216824.3|216774.3|15
1638269220000|2021-11-30 10:47:00|216825.2|216775.2|216781.6|216731.6|216825.2|216775.2|216778|216728|30
1638269230000|2021-11-30 10:47:10|216781.7|216731.7|216712.4|216662.4|216781.7|216731.7|216712.4|216662.4|33
1638269240000|2021-11-30 10:47:20|216716.1|216666.1|216677|216627|216721.3|216671.3|216663.3|216613.3|34
1638269250000|2021-11-30 10:47:30|216678.4|216628.4|216700.1|216650.1|216702.5|216652.5|216668.2|216618.2|32
1638269260000|2021-11-30 10:47:40|216694.4|216644.4|216731.4|216681.4|216743.3|216693.3|216691.8|216641.8|34
1638269270000|2021-11-30 10:47:50|216736.3|216686.3|216730.7|216680.7|216739|216689|216730.5|216680.5|28
1638269280000|2021-11-30 10:48:00|216735.3|216685.3|216728.6|216678.6|216735.8|216685.8|216726.8|216676.8|27
1638269290000|2021-11-30 10:48:10|216728.1|216678.1|216735|216685|216736.8|216686.8|216727.5|216677.5|22
1638269300000|2021-11-30 10:48:20|216734.9|216684.9|216762.6|216712.6|216766.7|216716.7|216734.4|216684.4|25
1638269310000|2021-11-30 10:48:30|216761.5|216711.5|216768.2|216718.2|216773.7|216723.7|216758.4|216708.4|35
1638269320000|2021-11-30 10:48:40|216769.3|216719.3|216771.1|216721.1|216778.9|216728.9|216763.1|216713.1|34
1638269330000|2021-11-30 10:48:50|216770|216720|216664.4|216614.4|216772.1|216722.1|216658.4|216608.4|36
1638269340000|2021-11-30 10:49:00|216660.6|216610.6|216695.8|216645.8|216706.6|216656.6|216650.8|216600.8|38
1638269350000|2021-11-30 10:49:10|216695.6|216645.6|216697.5|216647.5|216702.3|216652.3|216690.2|216640.2|31
1638269360000|2021-11-30 10:49:20|216698.3|216648.3|216730|216680|216731.8|216681.8|216697.5|216647.5|31
1638269370000|2021-11-30 10:49:30|216729.4|216679.4|216706.1|216656.1|216729.4|216679.4|216705.8|216655.8|29
1638269380000|2021-11-30 10:49:40|216705.2|216655.2|216688.1|216638.1|216711.4|216661.4|216688.1|216638.1|30
1638269390000|2021-11-30 10:49:50|216689.4|216639.4|216706.9|216656.9|216713.8|216663.8|216683.4|216633.4|35
1638269400000|2021-11-30 10:50:00|216706.4|216656.4|216816|216766|216818.2|216768.2|216687.6|216637.6|33
1638269410000|2021-11-30 10:50:10|216812.5|216762.5|216800.5|216750.5|216813.8|216763.8|216792|216742|25
1638269420000|2021-11-30 10:50:20|216801.8|216751.8|216789.7|216739.7|216803.4|216753.4|216781.3|216731.3|32
1638269430000|2021-11-30 10:50:30|216788|216738|216785.1|216735.1|216788|216738|216772.2|216722.2|33
1638269440000|2021-11-30 10:50:40|216785.8|216735.8|216784.7|216734.7|216785.8|216735.8|216780.1|216730.1|30
1638269450000|2021-11-30 10:50:50|216785.5|216735.5|216766.3|216716.3|216785.5|216735.5|216764.9|216714.9|23
1638269460000|2021-11-30 10:51:00|216766.2|216716.2|216765.5|216715.5|216776|216726|216763.3|216713.3|31
1638269470000|2021-11-30 10:51:10|216765.7|216715.7|216765|216715|216770.8|216720.8|216765|216715|33
1638269480000|2021-11-30 10:51:20|216764.6|216714.6|216766.4|216716.4|216772|216722|216763.9|216713.9|25
1638269490000|2021-11-30 10:51:30|216764.9|216714.9|216769.4|216719.4|216771.6|216721.6|216761.6|216711.6|27
1638269500000|2021-11-30 10:51:40|216770|216720|216765|216715|216770.5|216720.5|216763.4|216713.4|30
1638269510000|2021-11-30 10:51:50|216762.9|216712.9|216774|216724|216774|216724|216761.8|216711.8|30
1638269520000|2021-11-30 10:52:00|216767.5|216717.5|216771.7|216721.7|216773.3|216723.3|216767.5|216717.5|27
1638269530000|2021-11-30 10:52:10|216771.5|216721.5|216772.6|216722.6|216773.1|216723.1|216768.1|216718.1|24
1638269540000|2021-11-30 10:52:20|216771.7|216721.7|216769.2|216719.2|216773.9|216723.9|216766.3|216716.3|26
1638269550000|2021-11-30 10:52:30|216769.1|216719.1|216774.3|216724.3|216775.4|216725.4|216769.1|216719.1|23
1638269560000|2021-11-30 10:52:40|216774.6|216724.6|216801.2|216751.2|216802.5|216752.5|216774.2|216724.2|19
1638269570000|2021-11-30 10:52:50|216800.6|216750.6|216807.9|216757.9|216812.8|216762.8|216800.1|216750.1|24
1638269580000|2021-11-30 10:53:00|216830.8|216780.8|216860.9|216810.9|216861.8|216811.8|216829.5|216779.5|28
1638269590000|2021-11-30 10:53:10|216856.6|216806.6|216864.7|216814.7|216865|216815|216855.4|216805.4|28
1638269600000|2021-11-30 10:53:20|216863.2|216813.2|216855.8|216805.8|216865.5|216815.5|216853.4|216803.4|24
1638269610000|2021-11-30 10:53:30|216856.3|216806.3|216851.2|216801.2|216858.4|216808.4|216848.9|216798.9|24
1638269620000|2021-11-30 10:53:40|216850.4|216800.4|216808|216758|216850.8|216800.8|216807.5|216757.5|26
1638269630000|2021-11-30 10:53:50|216808.7|216758.7|216799.3|216749.3|216812|216762|216799.3|216749.3|27
1638269640000|2021-11-30 10:54:00|216793.3|216743.3|216803.1|216753.1|216803.8|216753.8|216791.7|216741.7|29
1638269650000|2021-11-30 10:54:10|216802.4|216752.4|216802.1|216752.1|216804.3|216754.3|216801.5|216751.5|20
1638269660000|2021-11-30 10:54:20|216802.3|216752.3|216780.8|216730.8|216802.3|216752.3|216780.8|216730.8|34
1638269670000|2021-11-30 10:54:30|216781.4|216731.4|216769.2|216719.2|216782.4|216732.4|216766.8|216716.8|26
1638269680000|2021-11-30 10:54:40|216769.1|216719.1|216765.7|216715.7|216770.9|216720.9|216765.7|216715.7|28
1638269690000|2021-11-30 10:54:50|216765|216715|216764.6|216714.6|216771.7|216721.7|216763.9|216713.9|24
1638269700000|2021-11-30 10:55:00|216766.1|216716.1|216716.7|216666.7|216766.3|216716.3|216712.5|216662.5|27
1638269710000|2021-11-30 10:55:10|216716.3|216666.3|216719.7|216669.7|216720.3|216670.3|216715.9|216665.9|22
1638269720000|2021-11-30 10:55:20|216715.8|216665.8|216710.7|216660.7|216719.9|216669.9|216709.6|216659.6|20
1638269730000|2021-11-30 10:55:30|216709.9|216659.9|216675.7|216625.7|216713.7|216663.7|216667.6|216617.6|26
1638269740000|2021-11-30 10:55:40|216675.3|216625.3|216667.4|216617.4|216678.1|216628.1|216663.7|216613.7|29
1638269750000|2021-11-30 10:55:50|216667.9|216617.9|216620.2|216570.2|216669.8|216619.8|216616.5|216566.5|34
1638269760000|2021-11-30 10:56:00|216620.5|216570.5|216591.9|216541.9|216620.8|216570.8|216590|216540|36
1638269770000|2021-11-30 10:56:10|216592.1|216542.1|216562.8|216512.8|216592.1|216542.1|216560.1|216510.1|34
1638269780000|2021-11-30 10:56:20|216568.1|216518.1|216557.8|216507.8|216570|216520|216557.8|216507.8|32
1638269790000|2021-11-30 10:56:30|216559.4|216509.4|216561.3|216511.3|216563.1|216513.1|216558|216508|22
1638269800000|2021-11-30 10:56:40|216561.5|216511.5|216591.4|216541.4|216591.4|216541.4|216559.1|216509.1|28
1638269810000|2021-11-30 10:56:50|216602.9|216552.9|216608.8|216558.8|216610.8|216560.8|216602.5|216552.5|28
1638269820000|2021-11-30 10:57:00|216610.5|216560.5|216611|216561|216618|216568|216606.7|216556.7|30
1638269830000|2021-11-30 10:57:10|216610.2|216560.2|216611|216561|216625.4|216575.4|216605.6|216555.6|31
1638269840000|2021-11-30 10:57:20|216613.3|216563.3|216549.8|216499.8|216613.3|216563.3|216549.8|216499.8|38
1638269850000|2021-11-30 10:57:30|216568.4|216518.4|216567.1|216517.1|216575.9|216525.9|216553.2|216503.2|36
1638269860000|2021-11-30 10:57:40|216566.9|216516.9|216602.6|216552.6|216603|216553|216564|216514|34
1638269870000|2021-11-30 10:57:50|216602|216552|216605|216555|216622.2|216572.2|216599.6|216549.6|36
1638269880000|2021-11-30 10:58:00|216604.4|216554.4|216619.5|216569.5|216621.6|216571.6|216604.4|216554.4|29
1638269890000|2021-11-30 10:58:10|216617|216567|216621.8|216571.8|216624.6|216574.6|216617|216567|28
1638269900000|2021-11-30 10:58:20|216620.8|216570.8|216624.7|216574.7|216627.2|216577.2|216620.7|216570.7|22
1638269910000|2021-11-30 10:58:30|216624|216574|216602.4|216552.4|216626.7|216576.7|216591.6|216541.6|30
1638269920000|2021-11-30 10:58:40|216617.2|216567.2|216584.7|216534.7|216619.8|216569.8|216582.9|216532.9|30
1638269930000|2021-11-30 10:58:50|216586.1|216536.1|216590.6|216540.6|216594.7|216544.7|216584|216534|23
1638269940000|2021-11-30 10:59:00|216590.9|216540.9|216594.4|216544.4|216596.6|216546.6|216590.8|216540.8|24
1638269950000|2021-11-30 10:59:10|216594.7|216544.7|216606.5|216556.5|216608.9|216558.9|216592.8|216542.8|27
1638269960000|2021-11-30 10:59:20|216606.7|216556.7|216637.4|216587.4|216642.5|216592.5|216606.7|216556.7|23
1638269970000|2021-11-30 10:59:30|216638|216588|216646|216596|216650.5|216600.5|216638|216588|27
1638269980000|2021-11-30 10:59:40|216644.9|216594.9|216647.5|216597.5|216650.5|216600.5|216644.9|216594.9|25
1638269990000|2021-11-30 10:59:50|216647.8|216597.8|216683.1|216633.1|216684.1|216634.1|216646.1|216596.1|26
1638270000000|2021-11-30 11:00:00|216685.3|216635.3|216675.5|216625.5|216686|216636|216675.2|216625.2|31
1638270010000|2021-11-30 11:00:10|216675.4|216625.4|216649.2|216599.2|216677.3|216627.3|216646.7|216596.7|31
1638270020000|2021-11-30 11:00:20|216643.8|216593.8|216625.7|216575.7|216645.5|216595.5|216625|216575|33
1638270030000|2021-11-30 11:00:30|216624.8|216574.8|216634.8|216584.8|216636.6|216586.6|216623.5|216573.5|26
1638270040000|2021-11-30 11:00:40|216634.5|216584.5|216643.9|216593.9|216653|216603|216630|216580|30
1638270050000|2021-11-30 11:00:50|216642.4|216592.4|216630.6|216580.6|216652.2|216602.2|216626.5|216576.5|26
1638270060000|2021-11-30 11:01:00|216630.7|216580.7|216631.9|216581.9|216632|216582|216629.3|216579.3|22
1638270070000|2021-11-30 11:01:10|216632.3|216582.3|216676.6|216626.6|216677.4|216627.4|216623.3|216573.3|31
1638270080000|2021-11-30 11:01:20|216671.8|216621.8|216691.4|216641.4|216691.4|216641.4|216671.8|216621.8|28
1638270090000|2021-11-30 11:01:30|216690.4|216640.4|216712.2|216662.2|216713.1|216663.1|216687.9|216637.9|34
1638270100000|2021-11-30 11:01:40|216712.1|216662.1|216722.1|216672.1|216722.1|216672.1|216709.8|216659.8|25
1638270110000|2021-11-30 11:01:50|216742.1|216692.1|216758.8|216708.8|216758.8|216708.8|216738.8|216688.8|27
1638270120000|2021-11-30 11:02:00|216756.4|216706.4|216759.5|216709.5|216759.5|216709.5|216755.4|216705.4|19
1638270130000|2021-11-30 11:02:10|216759.9|216709.9|216772.5|216722.5|216801.4|216751.4|216754|216704|29
1638270140000|2021-11-30 11:02:20|216773.2|216723.2|216789.3|216739.3|216789.3|216739.3|216772.2|216722.2|24
1638270150000|2021-11-30 11:02:30|216784.1|216734.1|216768.3|216718.3|216789|216739|216757.6|216707.6|36
1638270160000|2021-11-30 11:02:40|216767.5|216717.5|216762.7|216712.7|216784.1|216734.1|216758.8|216708.8|29
1638270170000|2021-11-30 11:02:50|216762.6|216712.6|216767.3|216717.3|216771.2|216721.2|216761.2|216711.2|30
1638270180000|2021-11-30 11:03:00|216773|216723|216759.9|216709.9|216773.5|216723.5|216756.7|216706.7|28
1638270190000|2021-11-30 11:03:10|216757.6|216707.6|216757.1|216707.1|216761|216711|216752|216702|26
1638270200000|2021-11-30 11:03:20|216757.3|216707.3|216762.5|216712.5|216765.2|216715.2|216755.7|216705.7|28
1638270210000|2021-11-30 11:03:30|216762.1|216712.1|216756.7|216706.7|216765.2|216715.2|216756.6|216706.6|20
1638270220000|2021-11-30 11:03:40|216757.8|216707.8|216759.6|216709.6|216759.6|216709.6|216755.7|216705.7|16
1638270230000|2021-11-30 11:03:50|216759.3|216709.3|216763.3|216713.3|216766.2|216716.2|216753.3|216703.3|25
1638270240000|2021-11-30 11:04:00|216764.4|216714.4|216799.6|216749.6|216803.2|216753.2|216764.4|216714.4|29
1638270250000|2021-11-30 11:04:10|216798.5|216748.5|216816.4|216766.4|216827.1|216777.1|216798.5|216748.5|32
1638270260000|2021-11-30 11:04:20|216816.7|216766.7|216816.5|216766.5|216842.5|216792.5|216816.5|216766.5|29
1638270270000|2021-11-30 11:04:30|216815.8|216765.8|216774.1|216724.1|216818.9|216768.9|216769.1|216719.1|29
1638270280000|2021-11-30 11:04:40|216772.8|216722.8|216780.5|216730.5|216780.5|216730.5|216768.3|216718.3|26
1638270290000|2021-11-30 11:04:50|216780.4|216730.4|216775|216725|216782.7|216732.7|216772.7|216722.7|26
1638270300000|2021-11-30 11:05:00|216774.7|216724.7|216788.8|216738.8|216795.1|216745.1|216773.8|216723.8|28
1638270310000|2021-11-30 11:05:10|216789.6|216739.6|216782.7|216732.7|216790.2|216740.2|216771.7|216721.7|33
1638270320000|2021-11-30 11:05:20|216775.9|216725.9|216778.5|216728.5|216796.2|216746.2|216754.2|216704.2|35
1638270330000|2021-11-30 11:05:30|216778|216728|216796.1|216746.1|216811.1|216761.1|216778|216728|29
1638270340000|2021-11-30 11:05:40|216795.4|216745.4|216817.8|216767.8|216817.8|216767.8|216789.6|216739.6|33
1638270350000|2021-11-30 11:05:50|216817.6|216767.6|216854.5|216804.5|216858.8|216808.8|216816.7|216766.7|26
1638270360000|2021-11-30 11:06:00|216855.6|216805.6|216893.2|216843.2|216895.3|216845.3|216854.8|216804.8|33
1638270370000|2021-11-30 11:06:10|216893.6|216843.6|216903.2|216853.2|216904.9|216854.9|216884.8|216834.8|22
1638270380000|2021-11-30 11:06:20|216908.6|216858.6|216945.9|216895.9|216950.5|216900.5|216902.9|216852.9|26
1638270390000|2021-11-30 11:06:30|216947.4|216897.4|216955.4|216905.4|216965.1|216915.1|216938.4|216888.4|35
1638270400000|2021-11-30 11:06:40|216950.6|216900.6|216967.5|216917.5|216967.5|216917.5|216947|216897|28
1638270410000|2021-11-30 11:06:50|216967.6|216917.6|216967.9|216917.9|216969.6|216919.6|216966.8|216916.8|22
1638270420000|2021-11-30 11:07:00|216992.5|216942.5|216998.2|216948.2|217000.7|216950.7|216992.5|216942.5|29
1638270430000|2021-11-30 11:07:10|217001.2|216951.2|216997|216947|217003.1|216953.1|216996.9|216946.9|22
1638270440000|2021-11-30 11:07:20|216996.6|216946.6|216966.2|216916.2|216996.6|216946.6|216954.5|216904.5|31
1638270450000|2021-11-30 11:07:30|216968.2|216918.2|216963.8|216913.8|216978.3|216928.3|216960.2|216910.2|35
1638270460000|2021-11-30 11:07:40|216962.1|216912.1|216912.1|216862.1|216963.8|216913.8|216912.1|216862.1|25
1638270470000|2021-11-30 11:07:50|216913.1|216863.1|216928.6|216878.6|216929.6|216879.6|216909.3|216859.3|28
1638270480000|2021-11-30 11:08:00|216927|216877|216926.1|216876.1|216929.9|216879.9|216922.1|216872.1|34
1638270490000|2021-11-30 11:08:10|216925.1|216875.1|216953|216903|216953|216903|216924.3|216874.3|28
1638270500000|2021-11-30 11:08:20|216951.4|216901.4|216946.8|216896.8|216951.4|216901.4|216927.9|216877.9|30
1638270510000|2021-11-30 11:08:30|216946.5|216896.5|216926.8|216876.8|216946.5|216896.5|216924.1|216874.1|26
1638270520000|2021-11-30 11:08:40|216926.4|216876.4|216926.3|216876.3|216930.7|216880.7|216926.1|216876.1|30
1638270530000|2021-11-30 11:08:50|216926.4|216876.4|216944|216894|216948.7|216898.7|216926.2|216876.2|27
1638270540000|2021-11-30 11:09:00|216943.5|216893.5|216960|216910|216964.9|216914.9|216936.5|216886.5|31
1638270550000|2021-11-30 11:09:10|216960.8|216910.8|216962|216912|216966.9|216916.9|216960.8|216910.8|21
1638270560000|2021-11-30 11:09:20|216962.1|216912.1|216960.2|216910.2|216968.6|216918.6|216957.6|216907.6|22
1638270570000|2021-11-30 11:09:30|216960.3|216910.3|216965.3|216915.3|216965.3|216915.3|216954.1|216904.1|20
1638270580000|2021-11-30 11:09:40|216960.8|216910.8|216961.6|216911.6|216967.7|216917.7|216959.2|216909.2|20
1638270590000|2021-11-30 11:09:50|216960.9|216910.9|216922.3|216872.3|216960.9|216910.9|216916.3|216866.3|28
1638270600000|2021-11-30 11:10:00|216923.4|216873.4|216962.4|216912.4|216975.6|216925.6|216920.6|216870.6|34
1638270610000|2021-11-30 11:10:10|216961.5|216911.5|216961.5|216911.5|216970.4|216920.4|216958.9|216908.9|25
1638270620000|2021-11-30 11:10:20|216961.8|216911.8|216982.5|216932.5|216982.5|216932.5|216960|216910|32
1638270630000|2021-11-30 11:10:30|216982.7|216932.7|216955.1|216905.1|216982.7|216932.7|216953.9|216903.9|36
1638270640000|2021-11-30 11:10:40|216959.2|216909.2|216961.4|216911.4|216965.5|216915.5|216939.3|216889.3|37
1638270650000|2021-11-30 11:10:50|216961.2|216911.2|216962.3|216912.3|216963.9|216913.9|216960.7|216910.7|24
1638270660000|2021-11-30 11:11:00|216961.7|216911.7|216950.4|216900.4|216964.1|216914.1|216948.1|216898.1|21
1638270670000|2021-11-30 11:11:10|216951.4|216901.4|216952.2|216902.2|216977.1|216927.1|216950.4|216900.4|33
1638270680000|2021-11-30 11:11:20|216955.7|216905.7|216961.9|216911.9|216965.3|216915.3|216955.7|216905.7|31
1638270690000|2021-11-30 11:11:30|216959.8|216909.8|216959|216909|216964.7|216914.7|216956.8|216906.8|31
1638270700000|2021-11-30 11:11:40|216960|216910|216944.5|216894.5|216960|216910|216944.2|216894.2|20
1638270710000|2021-11-30 11:11:50|216950.6|216900.6|216948.2|216898.2|216951.7|216901.7|216946.3|216896.3|27
1638270720000|2021-11-30 11:12:00|216952.1|216902.1|217002.5|216952.5|217004|216954|216949.8|216899.8|29
1638270730000|2021-11-30 11:12:10|217006.4|216956.4|216997.7|216947.7|217006.4|216956.4|216994.7|216944.7|30
1638270740000|2021-11-30 11:12:20|216997|216947|217004.8|216954.8|217004.8|216954.8|216993.5|216943.5|18
1638270750000|2021-11-30 11:12:30|217004.2|216954.2|216993.6|216943.6|217004.8|216954.8|216992.3|216942.3|26
1638270760000|2021-11-30 11:12:40|216992.2|216942.2|216997.8|216947.8|217002.8|216952.8|216989.6|216939.6|26
1638270770000|2021-11-30 11:12:50|216998.2|216948.2|216993.8|216943.8|217000.4|216950.4|216993.3|216943.3|22
1638270780000|2021-11-30 11:13:00|216999.8|216949.8|216994.2|216944.2|217001.7|216951.7|216990.6|216940.6|33
1638270790000|2021-11-30 11:13:10|216991.7|216941.7|216993.4|216943.4|216994.7|216944.7|216990.9|216940.9|21
1638270800000|2021-11-30 11:13:20|216993.3|216943.3|217000.5|216950.5|217005.5|216955.5|216993|216943|27
1638270810000|2021-11-30 11:13:30|216998|216948|217000.6|216950.6|217001.7|216951.7|216997.2|216947.2|28
1638270820000|2021-11-30 11:13:40|217003.2|216953.2|216998.9|216948.9|217004.5|216954.5|216998.6|216948.6|20
1638270830000|2021-11-30 11:13:50|216998.8|216948.8|217011.4|216961.4|217012.2|216962.2|216995.8|216945.8|21
1638270840000|2021-11-30 11:14:00|217010.5|216960.5|216957|216907|217011|216961|216957|216907|38
1638270850000|2021-11-30 11:14:10|216956.4|216906.4|217003.7|216953.7|217007.1|216957.1|216954.7|216904.7|30
1638270860000|2021-11-30 11:14:20|217006|216956|217047.2|216997.2|217047.6|216997.6|217003.9|216953.9|29
1638270870000|2021-11-30 11:14:30|217048|216998|217052.9|217002.9|217058.8|217008.8|217044.2|216994.2|28
1638270880000|2021-11-30 11:14:40|217051|217001|217050.2|217000.2|217056.1|217006.1|217046.6|216996.6|22
1638270890000|2021-11-30 11:14:50|217053.7|217003.7|217040.5|216990.5|217079.1|217029.1|217039.3|216989.3|31
1638270900000|2021-11-30 11:15:00|217042.7|216992.7|216957.9|216907.9|217049.9|216999.9|216940.9|216890.9|37
1638270910000|2021-11-30 11:15:10|216954.4|216904.4|216954.5|216904.5|216961.1|216911.1|216951.1|216901.1|34
1638270920000|2021-11-30 11:15:20|216955.9|216905.9|216983.6|216933.6|216985.7|216935.7|216955.9|216905.9|28
1638270930000|2021-11-30 11:15:30|216983.9|216933.9|216977.2|216927.2|216984.1|216934.1|216977.2|216927.2|16
1638270940000|2021-11-30 11:15:40|216977.5|216927.5|216962.2|216912.2|216978.2|216928.2|216951.9|216901.9|36
1638270950000|2021-11-30 11:15:50|216964.3|216914.3|216985.6|216935.6|216990.5|216940.5|216956|216906|36
1638270960000|2021-11-30 11:16:00|216988.4|216938.4|216995.4|216945.4|216999|216949|216988.4|216938.4|25
1638270970000|2021-11-30 11:16:10|216997.3|216947.3|216946.2|216896.2|216997.3|216947.3|216945.5|216895.5|30
1638270980000|2021-11-30 11:16:20|216945.9|216895.9|216962|216912|216964|216914|216942.9|216892.9|35
1638270990000|2021-11-30 11:16:30|216962.5|216912.5|216970.7|216920.7|216971.7|216921.7|216917.8|216867.8|30
1638271000000|2021-11-30 11:16:40|216975.4|216925.4|216988.4|216938.4|216990.6|216940.6|216973.6|216923.6|31
1638271010000|2021-11-30 11:16:50|216988.5|216938.5|216987.3|216937.3|216991.9|216941.9|216987.3|216937.3|28
1638271020000|2021-11-30 11:17:00|216987.6|216937.6|216994.7|216944.7|216996.7|216946.7|216986.6|216936.6|28
1638271030000|2021-11-30 11:17:10|216995.2|216945.2|216986.7|216936.7|216995.2|216945.2|216986.7|216936.7|17
1638271040000|2021-11-30 11:17:20|216988.1|216938.1|216994.3|216944.3|217006.8|216956.8|216987.7|216937.7|28
1638271050000|2021-11-30 11:17:30|216990.3|216940.3|216943|216893|216991.1|216941.1|216934.5|216884.5|33
1638271060000|2021-11-30 11:17:40|216941.7|216891.7|217017.7|216967.7|217031.1|216981.1|216941.7|216891.7|28
1638271070000|2021-11-30 11:17:50|216995.8|216945.8|216997.6|216947.6|217008.1|216958.1|216988.5|216938.5|33
1638271080000|2021-11-30 11:18:00|217000.9|216950.9|217025.8|216975.8|217030.1|216980.1|216997.8|216947.8|31
1638271090000|2021-11-30 11:18:10|217019.8|216969.8|217021.1|216971.1|217025.5|216975.5|217019.7|216969.7|27
1638271100000|2021-11-30 11:18:20|217016.4|216966.4|217042.8|216992.8|217046.5|216996.5|217015.5|216965.5|28
1638271110000|2021-11-30 11:18:30|217042.5|216992.5|217053.4|217003.4|217053.6|217003.6|217042.5|216992.5|22
1638271120000|2021-11-30 11:18:40|217053.3|217003.3|217072.6|217022.6|217077.8|217027.8|217053.3|217003.3|23
1638271130000|2021-11-30 11:18:50|217070.5|217020.5|217065|217015|217080.1|217030.1|217064.9|217014.9|27
1638271140000|2021-11-30 11:19:00|217065.3|217015.3|217057|217007|217066.9|217016.9|217041.4|216991.4|28
1638271150000|2021-11-30 11:19:10|217057.8|217007.8|217052.2|217002.2|217060.1|217010.1|217041|216991|31
1638271160000|2021-11-30 11:19:20|217052.6|217002.6|217067.1|217017.1|217067.3|217017.3|217050.8|217000.8|27
1638271170000|2021-11-30 11:19:30|217067.2|217017.2|217041.5|216991.5|217068.2|217018.2|217041.2|216991.2|22
1638271180000|2021-11-30 11:19:40|217041.2|216991.2|217037.8|216987.8|217044.4|216994.4|217037.8|216987.8|23
1638271190000|2021-11-30 11:19:50|217036.8|216986.8|217038.8|216988.8|217042.6|216992.6|217033.7|216983.7|28
1638271200000|2021-11-30 11:20:00|217039.2|216989.2|217037.5|216987.5|217039.2|216989.2|217036.5|216986.5|13
1638271210000|2021-11-30 11:20:10|217037.6|216987.6|217012.1|216962.1|217038.1|216988.1|216995.7|216945.7|28
1638271220000|2021-11-30 11:20:20|217011.9|216961.9|217008.4|216958.4|217013.9|216963.9|217007|216957|21
1638271230000|2021-11-30 11:20:30|217009.5|216959.5|217010.4|216960.4|217016.4|216966.4|217007.1|216957.1|18
1638271240000|2021-11-30 11:20:40|217011.4|216961.4|217007.3|216957.3|217011.4|216961.4|217006.5|216956.5|15
1638271250000|2021-11-30 11:20:50|217006.3|216956.3|217009.1|216959.1|217025.2|216975.2|217006|216956|18
1638271260000|2021-11-30 11:21:00|217036.4|216986.4|217035.4|216985.4|217047.5|216997.5|217033.9|216983.9|32
1638271270000|2021-11-30 11:21:10|217036|216986|216991.9|216941.9|217036|216986|216991.9|216941.9|29
1638271280000|2021-11-30 11:21:20|216991.8|216941.8|216946.6|216896.6|217010.6|216960.6|216946.6|216896.6|30
1638271290000|2021-11-30 11:21:30|216942.1|216892.1|216901.3|216851.3|216943.7|216893.7|216900.7|216850.7|30
1638271300000|2021-11-30 11:21:40|216902.2|216852.2|216878.2|216828.2|216902.2|216852.2|216876|216826|30
1638271310000|2021-11-30 11:21:50|216879.8|216829.8|216838.9|216788.9|216881.3|216831.3|216838.5|216788.5|27
1638271320000|2021-11-30 11:22:00|216836|216786|216842.2|216792.2|216843.1|216793.1|216832.9|216782.9|21
1638271330000|2021-11-30 11:22:10|216842.8|216792.8|216937.1|216887.1|216941.3|216891.3|216842.8|216792.8|34
1638271340000|2021-11-30 11:22:20|216938.1|216888.1|216908.8|216858.8|216952|216902|216905.4|216855.4|28
1638271350000|2021-11-30 11:22:30|216904.5|216854.5|216896.6|216846.6|216920|216870|216896.6|216846.6|31
1638271360000|2021-11-30 11:22:40|216894.2|216844.2|216893.5|216843.5|216930.5|216880.5|216890.8|216840.8|35
1638271370000|2021-11-30 11:22:50|216888.7|216838.7|216957.6|216907.6|216959.5|216909.5|216884.3|216834.3|31
1638271380000|2021-11-30 11:23:00|216954.9|216904.9|216972.3|216922.3|216975|216925|216953|216903|25
1638271390000|2021-11-30 11:23:10|216996.6|216946.6|217001.6|216951.6|217013.2|216963.2|216987.3|216937.3|32
1638271400000|2021-11-30 11:23:20|217004.2|216954.2|216956.9|216906.9|217046.4|216996.4|216949.4|216899.4|34
1638271410000|2021-11-30 11:23:30|216955.3|216905.3|216961.8|216911.8|216961.8|216911.8|216911|216861|30
1638271420000|2021-11-30 11:23:40|216974.4|216924.4|216980.7|216930.7|216982.9|216932.9|216970.9|216920.9|28
1638271430000|2021-11-30 11:23:50|216981.5|216931.5|216964.9|216914.9|216981.5|216931.5|216949.6|216899.6|27
1638271440000|2021-11-30 11:24:00|216968.3|216918.3|216971.3|216921.3|216975.6|216925.6|216966.9|216916.9|21
1638271450000|2021-11-30 11:24:10|216970|216920|216965.7|216915.7|216970.4|216920.4|216955.1|216905.1|18
1638271460000|2021-11-30 11:24:20|216963.9|216913.9|216984|216934|216989.3|216939.3|216963.9|216913.9|23
1638271470000|2021-11-30 11:24:30|216983.8|216933.8|216962.6|216912.6|216984.8|216934.8|216961.3|216911.3|19
1638271480000|2021-11-30 11:24:40|216962.8|216912.8|216940.4|216890.4|216964.5|216914.5|216936.9|216886.9|23
1638271490000|2021-11-30 11:24:50|216941.3|216891.3|216937.3|216887.3|216941.3|216891.3|216933.4|216883.4|21
1638271500000|2021-11-30 11:25:00|216937.5|216887.5|216955.3|216905.3|216957.8|216907.8|216937.5|216887.5|29
1638271510000|2021-11-30 11:25:10|216955|216905|216952.3|216902.3|216957.6|216907.6|216949.2|216899.2|31
1638271520000|2021-11-30 11:25:20|216953.2|216903.2|216946.5|216896.5|216957.7|216907.7|216945.7|216895.7|25
1638271530000|2021-11-30 11:25:30|216936.5|216886.5|216868|216818|216936.5|216886.5|216868|216818|31
1638271540000|2021-11-30 11:25:40|216864.4|216814.4|216876.3|216826.3|216879.1|216829.1|216864.4|216814.4|21
1638271550000|2021-11-30 11:25:50|216875.1|216825.1|216874.4|216824.4|216875.5|216825.5|216863.7|216813.7|27
1638271560000|2021-11-30 11:26:00|216873.9|216823.9|216858.6|216808.6|216888|216838|216854|216804|30
1638271570000|2021-11-30 11:26:10|216861.2|216811.2|216854.7|216804.7|216861.2|216811.2|216852.8|216802.8|22
1638271580000|2021-11-30 11:26:20|216854.3|216804.3|216852.2|216802.2|216854.5|216804.5|216851.3|216801.3|18
1638271590000|2021-11-30 11:26:30|216851|216801|216844.2|216794.2|216854.9|216804.9|216844.2|216794.2|25
1638271600000|2021-11-30 11:26:40|216845.8|216795.8|216850.2|216800.2|216850.7|216800.7|216843.4|216793.4|24
1638271610000|2021-11-30 11:26:50|216851.2|216801.2|216851.8|216801.8|216853|216803|216848.2|216798.2|28
1638271620000|2021-11-30 11:27:00|216851|216801|216747.5|216697.5|216852.2|216802.2|216747.5|216697.5|30
1638271630000|2021-11-30 11:27:10|216747.9|216697.9|216734.4|216684.4|216747.9|216697.9|216702.8|216652.8|33
1638271640000|2021-11-30 11:27:20|216735.1|216685.1|216739.5|216689.5|216745.1|216695.1|216711.1|216661.1|37
1638271650000|2021-11-30 11:27:30|216742|216692|216728.3|216678.3|216745.4|216695.4|216727.5|216677.5|25
1638271660000|2021-11-30 11:27:40|216728.4|216678.4|216728.7|216678.7|216729.8|216679.8|216727.1|216677.1|22
1638271670000|2021-11-30 11:27:50|216728.8|216678.8|216731.6|216681.6|216733.3|216683.3|216727.7|216677.7|30
1638271680000|2021-11-30 11:28:00|216731.7|216681.7|216716.6|216666.6|216732|216682|216712.3|216662.3|32
1638271690000|2021-11-30 11:28:10|216717|216667|216733|216683|216738.3|216688.3|216715.1|216665.1|29
1638271700000|2021-11-30 11:28:20|216734.6|216684.6|216734|216684|216737.1|216687.1|216731.6|216681.6|30
1638271710000|2021-11-30 11:28:30|216734.2|216684.2|216737.9|216687.9|216739|216689|216732.7|216682.7|26
1638271720000|2021-11-30 11:28:40|216738.4|216688.4|216754|216704|216754.7|216704.7|216736.2|216686.2|19
1638271730000|2021-11-30 11:28:50|216753.6|216703.6|216764.8|216714.8|216764.8|216714.8|216753.1|216703.1|24
1638271740000|2021-11-30 11:29:00|216763.7|216713.7|216813.6|216763.6|216813.7|216763.7|216761.5|216711.5|29
1638271750000|2021-11-30 11:29:10|216818|216768|216806.6|216756.6|216837.6|216787.6|216798.1|216748.1|35
1638271760000|2021-11-30 11:29:20|216809.2|216759.2|216801.6|216751.6|216821.2|216771.2|216794.5|216744.5|35
1638271770000|2021-11-30 11:29:30|216801.2|216751.2|216798.2|216748.2|216802.2|216752.2|216793.5|216743.5|23
1638271780000|2021-11-30 11:29:40|216797.2|216747.2|216763.4|216713.4|216799.2|216749.2|216762|216712|30
1638271790000|2021-11-30 11:29:50|216769.7|216719.7|216773.4|216723.4|216782.6|216732.6|216769.7|216719.7|34
1638271800000|2021-11-30 11:30:00|216773.1|216723.1|216710.8|216660.8|216777.1|216727.1|216707.5|216657.5|36
1638271810000|2021-11-30 11:30:10|216714.3|216664.3|216711.2|216661.2|216716.6|216666.6|216709.1|216659.1|26
1638271820000|2021-11-30 11:30:20|216710.9|216660.9|216715.9|216665.9|216715.9|216665.9|216709.4|216659.4|20
1638271830000|2021-11-30 11:30:30|216714.3|216664.3|216713.7|216663.7|216718.5|216668.5|216708.1|216658.1|20
1638271840000|2021-11-30 11:30:40|216714|216664|216722.2|216672.2|216737.2|216687.2|216708.8|216658.8|33
1638271850000|2021-11-30 11:30:50|216721.3|216671.3|216719.1|216669.1|216724.1|216674.1|216714.5|216664.5|30
1638271860000|2021-11-30 11:31:00|216718.8|216668.8|216720.1|216670.1|216727.5|216677.5|216706.2|216656.2|38
1638271870000|2021-11-30 11:31:10|216721.7|216671.7|216725.3|216675.3|216735.9|216685.9|216714.2|216664.2|33
1638271880000|2021-11-30 11:31:20|216726.5|216676.5|216710.4|216660.4|216726.9|216676.9|216709.9|216659.9|28
1638271890000|2021-11-30 11:31:30|216712|216662|216619.3|216569.3|216715.1|216665.1|216619.3|216569.3|38
1638271900000|2021-11-30 11:31:40|216614.9|216564.9|216614.6|216564.6|216620.5|216570.5|216604.9|216554.9|32
1638271910000|2021-11-30 11:31:50|216615.8|216565.8|216597.8|216547.8|216616.6|216566.6|216596.2|216546.2|30
1638271920000|2021-11-30 11:32:00|216596.8|216546.8|216597.1|216547.1|216601.2|216551.2|216592.8|216542.8|30
1638271930000|2021-11-30 11:32:10|216597|216547|216586.3|216536.3|216597.6|216547.6|216573.6|216523.6|28
1638271940000|2021-11-30 11:32:20|216583.8|216533.8|216582.2|216532.2|216603.1|216553.1|216582|216532|36
1638271950000|2021-11-30 11:32:30|216582.5|216532.5|216591.5|216541.5|216601.8|216551.8|216564|216514|30
1638271960000|2021-11-30 11:32:40|216591.2|216541.2|216608.2|216558.2|216612.7|216562.7|216589|216539|28
1638271970000|2021-11-30 11:32:50|216610.3|216560.3|216602.6|216552.6|216613.4|216563.4|216596|216546|31
1638271980000|2021-11-30 11:33:00|216602.5|216552.5|216557.8|216507.8|216610.3|216560.3|216557.8|216507.8|33
1638271990000|2021-11-30 11:33:10|216558.1|216508.1|216514.9|216464.9|216558.5|216508.5|216514.9|216464.9|25
1638272000000|2021-11-30 11:33:20|216518.7|216468.7|216516.7|216466.7|216538.9|216488.9|216515.3|216465.3|29
1638272010000|2021-11-30 11:33:30|216514.6|216464.6|216526.8|216476.8|216531|216481|216513.3|216463.3|26
1638272020000|2021-11-30 11:33:40|216527|216477|216553.5|216503.5|216555.8|216505.8|216523.3|216473.3|35
1638272030000|2021-11-30 11:33:50|216553.2|216503.2|216554.1|216504.1|216556.5|216506.5|216543.1|216493.1|27
1638272040000|2021-11-30 11:34:00|216554.6|216504.6|216552.8|216502.8|216562.2|216512.2|216550.7|216500.7|37
1638272050000|2021-11-30 11:34:10|216555.4|216505.4|216560.8|216510.8|216560.8|216510.8|216552.4|216502.4|29
1638272060000|2021-11-30 11:34:20|216561.8|216511.8|216559.1|216509.1|216564.2|216514.2|216557.1|216507.1|17
1638272070000|2021-11-30 11:34:30|216557.7|216507.7|216564.5|216514.5|216568.9|216518.9|216557.3|216507.3|20
1638272080000|2021-11-30 11:34:40|216573.4|216523.4|216440.8|216390.8|216573.8|216523.8|216429.2|216379.2|31
1638272090000|2021-11-30 11:34:50|216443.1|216393.1|216437.4|216387.4|216443.4|216393.4|216432.2|216382.2|25
1638272100000|2021-11-30 11:35:00|216443.8|216393.8|216430.3|216380.3|216453.3|216403.3|216430.3|216380.3|25
1638272110000|2021-11-30 11:35:10|216431.2|216381.2|216428.9|216378.9|216431.2|216381.2|216425.6|216375.6|26
1638272120000|2021-11-30 11:35:20|216428.8|216378.8|216430.2|216380.2|216430.7|216380.7|216426.1|216376.1|15
1638272130000|2021-11-30 11:35:30|216430.8|216380.8|216423.1|216373.1|216432.2|216382.2|216423.1|216373.1|22
1638272140000|2021-11-30 11:35:40|216424.6|216374.6|216428.1|216378.1|216430|216380|216423.9|216373.9|25
1638272150000|2021-11-30 11:35:50|216427.8|216377.8|216437.1|216387.1|216440.8|216390.8|216427.8|216377.8|26
1638272160000|2021-11-30 11:36:00|216439.4|216389.4|216430.6|216380.6|216439.6|216389.6|216430.6|216380.6|17
1638272170000|2021-11-30 11:36:10|216429.5|216379.5|216431.7|216381.7|216444.4|216394.4|216423.6|216373.6|31
1638272180000|2021-11-30 11:36:20|216436|216386|216436|216386|216442.5|216392.5|216430.3|216380.3|28
1638272190000|2021-11-30 11:36:30|216432.9|216382.9|216441.8|216391.8|216448.3|216398.3|216432.9|216382.9|28
1638272200000|2021-11-30 11:36:40|216443.5|216393.5|216400.1|216350.1|216443.5|216393.5|216398.4|216348.4|36
1638272210000|2021-11-30 11:36:50|216401.1|216351.1|216384.5|216334.5|216401.1|216351.1|216364.2|216314.2|29
1638272220000|2021-11-30 11:37:00|216383.2|216333.2|216366.5|216316.5|216387.1|216337.1|216366.5|216316.5|26
1638272230000|2021-11-30 11:37:10|216367.1|216317.1|216340.5|216290.5|216368.2|216318.2|216331|216281|31
1638272240000|2021-11-30 11:37:20|216340|216290|216338.5|216288.5|216344.7|216294.7|216336.1|216286.1|25
1638272250000|2021-11-30 11:37:30|216338.4|216288.4|216409.7|216359.7|216411.7|216361.7|216336.1|216286.1|28
1638272260000|2021-11-30 11:37:40|216412.5|216362.5|216420.4|216370.4|216425.2|216375.2|216403.7|216353.7|34
1638272270000|2021-11-30 11:37:50|216421.9|216371.9|216421.4|216371.4|216423.1|216373.1|216419.3|216369.3|27
1638272280000|2021-11-30 11:38:00|216421.7|216371.7|216453.1|216403.1|216457|216407|216421.7|216371.7|27
1638272290000|2021-11-30 11:38:10|216455|216405|216452.7|216402.7|216455|216405|216447.8|216397.8|18
1638272300000|2021-11-30 11:38:20|216451.9|216401.9|216453.4|216403.4|216457.6|216407.6|216450.2|216400.2|18
1638272310000|2021-11-30 11:38:30|216454.6|216404.6|216455.6|216405.6|216455.7|216405.7|216451.9|216401.9|15
1638272320000|2021-11-30 11:38:40|216453.7|216403.7|216435.2|216385.2|216455.2|216405.2|216386.6|216336.6|22
1638272330000|2021-11-30 11:38:50|216430|216380|216400.6|216350.6|216453.2|216403.2|216395.7|216345.7|33
1638272340000|2021-11-30 11:39:00|216397.5|216347.5|216390|216340|216426.5|216376.5|216383.6|216333.6|30
1638272350000|2021-11-30 11:39:10|216391|216341|216404.5|216354.5|216418.6|216368.6|216387.6|216337.6|30
1638272360000|2021-11-30 11:39:20|216405|216355|216401.9|216351.9|216408.4|216358.4|216399.7|216349.7|23
1638272370000|2021-11-30 11:39:30|216400.5|216350.5|216358|216308|216400.5|216350.5|216358|216308|25
1638272380000|2021-11-30 11:39:40|216361.1|216311.1|216266.7|216216.7|216364.1|216314.1|216266.7|216216.7|26
1638272390000|2021-11-30 11:39:50|216265.4|216215.4|216281|216231|216305|216255|216261.4|216211.4|29
1638272400000|2021-11-30 11:40:00|216282.9|216232.9|216264.6|216214.6|216282.9|216232.9|216257.3|216207.3|35
1638272410000|2021-11-30 11:40:10|216266|216216|216272.7|216222.7|216277.4|216227.4|216266|216216|22
1638272420000|2021-11-30 11:40:20|216272.3|216222.3|216281.7|216231.7|216293.2|216243.2|216270.3|216220.3|27
1638272430000|2021-11-30 11:40:30|216282.4|216232.4|216279.9|216229.9|216285.1|216235.1|216254|216204|21
1638272440000|2021-11-30 11:40:40|216266.5|216216.5|216290.3|216240.3|216322.2|216272.2|216266.5|216216.5|37
1638272450000|2021-11-30 11:40:50|216286.1|216236.1|216310.8|216260.8|216314.6|216264.6|216286.1|216236.1|29
1638272460000|2021-11-30 11:41:00|216310|216260|216278.8|216228.8|216313|216263|216273.5|216223.5|32
1638272470000|2021-11-30 11:41:10|216277.1|216227.1|216277.9|216227.9|216279.1|216229.1|216274.7|216224.7|16
1638272480000|2021-11-30 11:41:20|216278|216228|216223.9|216173.9|216278.7|216228.7|216196.4|216146.4|30
1638272490000|2021-11-30 11:41:30|216224.6|216174.6|216229.9|216179.9|216266.5|216216.5|216222|216172|32
1638272500000|2021-11-30 11:41:40|216236.2|216186.2|216228.1|216178.1|216256|216206|216221.3|216171.3|27
1638272510000|2021-11-30 11:41:50|216225.5|216175.5|216227.5|216177.5|216227.5|216177.5|216176|216126|34
1638272520000|2021-11-30 11:42:00|216226.5|216176.5|216209.9|216159.9|216228.4|216178.4|216187.2|216137.2|33
1638272530000|2021-11-30 11:42:10|216217.7|216167.7|216227.6|216177.6|216267.3|216217.3|216217.7|216167.7|32
1638272540000|2021-11-30 11:42:20|216226.6|216176.6|216296.1|216246.1|216313.7|216263.7|216226.6|216176.6|29
1638272550000|2021-11-30 11:42:30|216291.2|216241.2|216263.1|216213.1|216291.2|216241.2|216263.1|216213.1|25
1638272560000|2021-11-30 11:42:40|216260.9|216210.9|216259.9|216209.9|216264.1|216214.1|216255.7|216205.7|23
1638272570000|2021-11-30 11:42:50|216245.1|216195.1|216238.4|216188.4|216245.1|216195.1|216231.7|216181.7|30
1638272580000|2021-11-30 11:43:00|216239.6|216189.6|216261.7|216211.7|216266.2|216216.2|216237.5|216187.5|30
1638272590000|2021-11-30 11:43:10|216257.6|216207.6|216262.9|216212.9|216264|216214|216256.3|216206.3|25
1638272600000|2021-11-30 11:43:20|216259.5|216209.5|216260.7|216210.7|216265|216215|216259.5|216209.5|17
1638272610000|2021-11-30 11:43:30|216260.6|216210.6|216264.2|216214.2|216264.4|216214.4|216259|216209|11
1638272620000|2021-11-30 11:43:40|216265.9|216215.9|216227.3|216177.3|216268|216218|216225.4|216175.4|28
1638272630000|2021-11-30 11:43:50|216221.1|216171.1|216228.9|216178.9|216232.1|216182.1|216220.1|216170.1|23
1638272640000|2021-11-30 11:44:00|216230.3|216180.3|216263.4|216213.4|216269.1|216219.1|216225.4|216175.4|21
1638272650000|2021-11-30 11:44:10|216263.5|216213.5|216262.7|216212.7|216265.2|216215.2|216258.1|216208.1|27
1638272660000|2021-11-30 11:44:20|216263.2|216213.2|216236.2|216186.2|216263.2|216213.2|216229.5|216179.5|26
1638272670000|2021-11-30 11:44:30|216234.2|216184.2|216200.7|216150.7|216238.9|216188.9|216198.2|216148.2|29
1638272680000|2021-11-30 11:44:40|216199|216149|216222.7|216172.7|216227.4|216177.4|216196.5|216146.5|18
1638272690000|2021-11-30 11:44:50|216228.3|216178.3|216199.5|216149.5|216234.5|216184.5|216191.8|216141.8|28
1638272700000|2021-11-30 11:45:00|216198.6|216148.6|216184.8|216134.8|216201.8|216151.8|216178.1|216128.1|26
1638272710000|2021-11-30 11:45:10|216184.5|216134.5|216193.6|216143.6|216197.9|216147.9|216182.7|216132.7|20
1638272720000|2021-11-30 11:45:20|216192.4|216142.4|216175.3|216125.3|216221.1|216171.1|216175.3|216125.3|26
1638272730000|2021-11-30 11:45:30|216180.2|216130.2|216178.8|216128.8|216181.5|216131.5|216175.5|216125.5|17
1638272740000|2021-11-30 11:45:40|216179.7|216129.7|216184.1|216134.1|216184.5|216134.5|216177.4|216127.4|29
1638272750000|2021-11-30 11:45:50|216184|216134|216184.3|216134.3|216188.3|216138.3|216183.8|216133.8|14
1638272760000|2021-11-30 11:46:00|216187.2|216137.2|216171.5|216121.5|216187.5|216137.5|216143.5|216093.5|29
1638272770000|2021-11-30 11:46:10|216172.9|216122.9|216170.1|216120.1|216172.9|216122.9|216161.8|216111.8|18
1638272780000|2021-11-30 11:46:20|216168.7|216118.7|216172.7|216122.7|216177.5|216127.5|216168.7|216118.7|23
1638272790000|2021-11-30 11:46:30|216173.9|216123.9|216174.3|216124.3|216175.7|216125.7|216167.9|216117.9|26
1638272800000|2021-11-30 11:46:40|216174.4|216124.4|216171.6|216121.6|216174.4|216124.4|216170.3|216120.3|15
1638272810000|2021-11-30 11:46:50|216171|216121|216171.6|216121.6|216175.6|216125.6|216171|216121|18
1638272820000|2021-11-30 11:47:00|216171.9|216121.9|216173.1|216123.1|216183.7|216133.7|216171.9|216121.9|28
1638272830000|2021-11-30 11:47:10|216175.5|216125.5|216176|216126|216183.2|216133.2|216172.6|216122.6|22
1638272840000|2021-11-30 11:47:20|216176.2|216126.2|216187.6|216137.6|216190.7|216140.7|216176.2|216126.2|23
1638272850000|2021-11-30 11:47:30|216188.1|216138.1|216181.1|216131.1|216197.4|216147.4|216178.3|216128.3|26
1638272860000|2021-11-30 11:47:40|216177.3|216127.3|216182.1|216132.1|216182.1|216132.1|216176.8|216126.8|17
1638272870000|2021-11-30 11:47:50|216182|216132|216185.3|216135.3|216187.2|216137.2|216180.5|216130.5|21
1638272880000|2021-11-30 11:48:00|216184.3|216134.3|216198.2|216148.2|216207.9|216157.9|216182.2|216132.2|31
1638272890000|2021-11-30 11:48:10|216197.8|216147.8|216172.9|216122.9|216198.3|216148.3|216172.9|216122.9|22
1638272900000|2021-11-30 11:48:20|216175.1|216125.1|216181.4|216131.4|216182.1|216132.1|216175.1|216125.1|23
1638272910000|2021-11-30 11:48:30|216180.8|216130.8|216175.9|216125.9|216181.4|216131.4|216175|216125|15
1638272920000|2021-11-30 11:48:40|216175.2|216125.2|216152|216102|216180.6|216130.6|216152|216102|15
1638272930000|2021-11-30 11:48:50|216152.6|216102.6|216197.2|216147.2|216199.7|216149.7|216152.6|216102.6|30
1638272940000|2021-11-30 11:49:00|216198.2|216148.2|216231.9|216181.9|216236.7|216186.7|216188.6|216138.6|31
1638272950000|2021-11-30 11:49:10|216231.5|216181.5|216221.7|216171.7|216232.3|216182.3|216221.2|216171.2|23
1638272960000|2021-11-30 11:49:20|216222.6|216172.6|216222.3|216172.3|216225.9|216175.9|216217.9|216167.9|33
1638272970000|2021-11-30 11:49:30|216225.5|216175.5|216192.3|216142.3|216229.5|216179.5|216192.3|216142.3|37
1638272980000|2021-11-30 11:49:40|216191.3|216141.3|216207.8|216157.8|216215|216165|216191.3|216141.3|33
1638272990000|2021-11-30 11:49:50|216205.7|216155.7|216293|216243|216293|216243|216205.7|216155.7|35
1638273000000|2021-11-30 11:50:00|216295.8|216245.8|216278.7|216228.7|216299|216249|216254.3|216204.3|31
1638273010000|2021-11-30 11:50:10|216279.2|216229.2|216290.5|216240.5|216321.7|216271.7|216270.5|216220.5|31
1638273020000|2021-11-30 11:50:20|216281.4|216231.4|216319.4|216269.4|216329.3|216279.3|216277.1|216227.1|34
1638273030000|2021-11-30 11:50:30|216320.3|216270.3|216299|216249|216321.2|216271.2|216294|216244|23
1638273040000|2021-11-30 11:50:40|216295.9|216245.9|216285.3|216235.3|216306.1|216256.1|216282|216232|38
1638273050000|2021-11-30 11:50:50|216285.8|216235.8|216281.1|216231.1|216294|216244|216278|216228|34
1638273060000|2021-11-30 11:51:00|216281.8|216231.8|216284|216234|216286.8|216236.8|216276.6|216226.6|30
1638273070000|2021-11-30 11:51:10|216283.9|216233.9|216281.5|216231.5|216285.4|216235.4|216279.8|216229.8|29
1638273080000|2021-11-30 11:51:20|216281.8|216231.8|216283.4|216233.4|216287.2|216237.2|216279.4|216229.4|25
1638273090000|2021-11-30 11:51:30|216282.9|216232.9|216287.3|216237.3|216292.1|216242.1|216282.9|216232.9|36
1638273100000|2021-11-30 11:51:40|216289|216239|216290.2|216240.2|216290.9|216240.9|216286.6|216236.6|24
1638273110000|2021-11-30 11:51:50|216290.4|216240.4|216329.9|216279.9|216331.4|216281.4|216289.5|216239.5|21
1638273120000|2021-11-30 11:52:00|216329.1|216279.1|216385.7|216335.7|216386.5|216336.5|216329.1|216279.1|33
1638273130000|2021-11-30 11:52:10|216382.6|216332.6|216400.6|216350.6|216403.5|216353.5|216380.8|216330.8|27
1638273140000|2021-11-30 11:52:20|216402.1|216352.1|216423.9|216373.9|216423.9|216373.9|216402.1|216352.1|30
1638273150000|2021-11-30 11:52:30|216420.4|216370.4|216412.7|216362.7|216420.5|216370.5|216408.3|216358.3|22
1638273160000|2021-11-30 11:52:40|216411.3|216361.3|216412.4|216362.4|216413.6|216363.6|216410.5|216360.5|14
1638273170000|2021-11-30 11:52:50|216428.6|216378.6|216429.7|216379.7|216433|216383|216427.9|216377.9|31
1638273180000|2021-11-30 11:53:00|216430.6|216380.6|216415.9|216365.9|216430.6|216380.6|216411.9|216361.9|37
1638273190000|2021-11-30 11:53:10|216413.6|216363.6|216435.8|216385.8|216435.8|216385.8|216412.2|216362.2|31
1638273200000|2021-11-30 11:53:20|216426.1|216376.1|216424.9|216374.9|216440.3|216390.3|216420.8|216370.8|33
1638273210000|2021-11-30 11:53:30|216425.7|216375.7|216421.4|216371.4|216425.8|216375.8|216417.8|216367.8|29
1638273220000|2021-11-30 11:53:40|216421.6|216371.6|216429.8|216379.8|216431.3|216381.3|216416.4|216366.4|37
1638273230000|2021-11-30 11:53:50|216429.4|216379.4|216423.5|216373.5|216436.5|216386.5|216413.7|216363.7|38
1638273240000|2021-11-30 11:54:00|216424.7|216374.7|216434.8|216384.8|216439.7|216389.7|216424.6|216374.6|33
1638273250000|2021-11-30 11:54:10|216436.8|216386.8|216439.8|216389.8|216443.1|216393.1|216420.4|216370.4|35
1638273260000|2021-11-30 11:54:20|216438.5|216388.5|216437.9|216387.9|216440.8|216390.8|216423.8|216373.8|32
1638273270000|2021-11-30 11:54:30|216436.9|216386.9|216415.2|216365.2|216440.3|216390.3|216413.6|216363.6|30
1638273280000|2021-11-30 11:54:40|216415|216365|216418.6|216368.6|216425.5|216375.5|216406.5|216356.5|31
1638273290000|2021-11-30 11:54:50|216419.7|216369.7|216419.1|216369.1|216429.2|216379.2|216417.6|216367.6|34
1638273300000|2021-11-30 11:55:00|216419.7|216369.7|216431.7|216381.7|216432.3|216382.3|216419.1|216369.1|33
1638273310000|2021-11-30 11:55:10|216436.1|216386.1|216429.1|216379.1|216438|216388|216422.7|216372.7|36
1638273320000|2021-11-30 11:55:20|216431.4|216381.4|216431.7|216381.7|216440.6|216390.6|216428.7|216378.7|37
1638273330000|2021-11-30 11:55:30|216436.5|216386.5|216466.5|216416.5|216466.5|216416.5|216432|216382|36
1638273340000|2021-11-30 11:55:40|216466.3|216416.3|216454.2|216404.2|216473.6|216423.6|216452.9|216402.9|31
1638273350000|2021-11-30 11:55:50|216451.4|216401.4|216484.1|216434.1|216489.4|216439.4|216451.1|216401.1|28
1638273360000|2021-11-30 11:56:00|216485.6|216435.6|216475.9|216425.9|216491.2|216441.2|216475.9|216425.9|30
1638273370000|2021-11-30 11:56:10|216475.4|216425.4|216438|216388|216475.6|216425.6|216431.6|216381.6|34
1638273380000|2021-11-30 11:56:20|216436.3|216386.3|216460.6|216410.6|216462|216412|216435.1|216385.1|30
1638273390000|2021-11-30 11:56:30|216460.8|216410.8|216462.5|216412.5|216463.4|216413.4|216459.6|216409.6|16
1638273400000|2021-11-30 11:56:40|216450.4|216400.4|216463.7|216413.7|216466.9|216416.9|216446.3|216396.3|23
1638273410000|2021-11-30 11:56:50|216464.8|216414.8|216511.9|216461.9|216529.5|216479.5|216414.2|216364.2|37
1638273420000|2021-11-30 11:57:00|216511.5|216461.5|216412.4|216362.4|216519.2|216469.2|216402.4|216303.4|33
1638273430000|2021-11-30 11:57:10|216412.2|216362.2|216415.4|216365.4|216420|216370|216406.8|216356.8|29
1638273440000|2021-11-30 11:57:20|216415|216365|216421.7|216371.7|216429|216379|216414.2|216364.2|27
1638273450000|2021-11-30 11:57:30|216420.2|216370.2|216433.6|216383.6|216437.1|216387.1|216420.2|216370.2|33
1638273460000|2021-11-30 11:57:40|216435.4|216385.4|216485.1|216435.1|216485.1|216435.1|216434.5|216384.5|25
1638273470000|2021-11-30 11:57:50|216487|216437|216516|216466|216524.1|216474.1|216479.5|216429.5|34
1638273480000|2021-11-30 11:58:00|216517.6|216467.6|216478|216428|216522.5|216472.5|216473.8|216423.8|37
1638273490000|2021-11-30 11:58:10|216471.7|216421.7|216467.8|216417.8|216478.5|216428.5|216461.4|216411.4|27
1638273500000|2021-11-30 11:58:20|216467.9|216417.9|216456|216406|216469.1|216419.1|216456|216406|22
1638273510000|2021-11-30 11:58:30|216456.4|216406.4|216458.5|216408.5|216466.5|216416.5|216447.3|216397.3|24
1638273520000|2021-11-30 11:58:40|216457.5|216407.5|216464.6|216414.6|216464.9|216414.9|216457.5|216407.5|21
1638273530000|2021-11-30 11:58:50|216463.2|216413.2|216460.9|216410.9|216464.3|216414.3|216460.2|216410.2|26
1638273540000|2021-11-30 11:59:00|216460.8|216410.8|216461.2|216411.2|216461.7|216411.7|216458.8|216408.8|23
1638273550000|2021-11-30 11:59:10|216461.4|216411.4|216511.1|216461.1|216511.8|216461.8|216461.1|216411.1|30
1638273560000|2021-11-30 11:59:20|216509.8|216459.8|216520.1|216470.1|216521.6|216471.6|216509.8|216459.8|30
1638273570000|2021-11-30 11:59:30|216520.2|216470.2|216523.4|216473.4|216528.6|216478.6|216520.2|216470.2|27
1638273580000|2021-11-30 11:59:40|216523.5|216473.5|216517.9|216467.9|216524.8|216474.8|216517.6|216467.6|21
1638273590000|2021-11-30 11:59:50|216518.4|216468.4|216520.9|216470.9|216521|216471|216516.5|216466.5|21
1638273600000|2021-11-30 12:00:00|216520.8|216470.8|216519.2|216469.2|216522.5|216472.5|216516.1|216466.1|31
1638273610000|2021-11-30 12:00:10|216521|216471|216515.2|216465.2|216521.4|216471.4|216507.2|216457.2|29
1638273620000|2021-11-30 12:00:20|216521.6|216471.6|216532.8|216482.8|216537.6|216487.6|216518.5|216468.5|27
1638273630000|2021-11-30 12:00:30|216533.5|216483.5|216520.6|216470.6|216533.5|216483.5|216517.1|216467.1|28
1638273640000|2021-11-30 12:00:40|216520.5|216470.5|216536.4|216486.4|216537.8|216487.8|216519.9|216469.9|34
1638273650000|2021-11-30 12:00:50|216535.8|216485.8|216425.6|216375.6|216536|216486|216410.8|216360.8|36
1638273660000|2021-11-30 12:01:00|216425.4|216375.4|216407.7|216357.7|216430.5|216380.5|216407.7|216357.7|37
1638273670000|2021-11-30 12:01:10|216408.4|216358.4|216427.9|216377.9|216430.1|216380.1|216408.2|216358.2|29
1638273680000|2021-11-30 12:01:20|216429|216379|216416.4|216366.4|216429|216379|216412.4|216362.4|30
1638273690000|2021-11-30 12:01:30|216417.2|216367.2|216417.9|216367.9|216422.3|216372.3|216413.7|216363.7|23
1638273700000|2021-11-30 12:01:40|216419.1|216369.1|216410.2|216360.2|216419.3|216369.3|216409.8|216359.8|27
1638273710000|2021-11-30 12:01:50|216411|216361|216409.7|216359.7|216412.8|216362.8|216407.8|216357.8|29
1638273720000|2021-11-30 12:02:00|216409.4|216359.4|216328.8|216278.8|216414.1|216364.1|216327.2|216277.2|33
1638273730000|2021-11-30 12:02:10|216326.9|216276.9|216294.2|216244.2|216342.8|216292.8|216291.2|216241.2|33
1638273740000|2021-11-30 12:02:20|216293|216243|216308.4|216258.4|216313|216263|216293|216243|31
1638273750000|2021-11-30 12:02:30|216309.8|216259.8|216321.7|216271.7|216333.7|216283.7|216307.9|216257.9|35
1638273760000|2021-11-30 12:02:40|216319.4|216269.4|216340|216290|216342.9|216292.9|216310.9|216260.9|34
1638273770000|2021-11-30 12:02:50|216346.6|216296.6|216414.7|216364.7|216418.9|216368.9|216346.6|216296.6|34
1638273780000|2021-11-30 12:03:00|216419.5|216369.5|216420.1|216370.1|216425|216375|216416.4|216366.4|37
1638273790000|2021-11-30 12:03:10|216419.4|216369.4|216415.6|216365.6|216427|216377|216414.1|216364.1|30
1638273800000|2021-11-30 12:03:20|216415.8|216365.8|216415.7|216365.7|216419.3|216369.3|216414.7|216364.7|34
1638273810000|2021-11-30 12:03:30|216418.8|216368.8|216384.6|216334.6|216423.1|216373.1|216373.4|216323.4|30
1638273820000|2021-11-30 12:03:40|216385.6|216335.6|216379|216329|216399.2|216349.2|216376.9|216326.9|29
1638273830000|2021-11-30 12:03:50|216378.5|216328.5|216377.1|216327.1|216381.9|216331.9|216375.5|216325.5|28
1638273840000|2021-11-30 12:04:00|216377|216327|216370.5|216320.5|216381.4|216331.4|216361.1|216311.1|30
1638273850000|2021-11-30 12:04:10|216350.8|216300.8|216341.6|216291.6|216350.8|216300.8|216335.1|216285.1|29
1638273860000|2021-11-30 12:04:20|216341.3|216291.3|216283|216233|216341.4|216291.4|216275.2|216225.2|27
1638273870000|2021-11-30 12:04:30|216283.5|216233.5|216320.9|216270.9|216322.2|216272.2|216281.2|216231.2|30
1638273880000|2021-11-30 12:04:40|216322|216272|216306.3|216256.3|216345.5|216295.5|216303.5|216253.5|37
1638273890000|2021-11-30 12:04:50|216306.5|216256.5|216324.5|216274.5|216329.8|216279.8|216306.5|216256.5|31
1638273900000|2021-11-30 12:05:00|216325.6|216275.6|216297.3|216247.3|216327.8|216277.8|216297.2|216247.2|30
1638273910000|2021-11-30 12:05:10|216296.8|216246.8|216296.5|216246.5|216296.8|216246.8|216270.1|216220.1|27
1638273920000|2021-11-30 12:05:20|216296.6|216246.6|216337.2|216287.2|216338.9|216288.9|216294|216244|27
1638273930000|2021-11-30 12:05:30|216335.3|216285.3|216400.8|216350.8|216400.8|216350.8|216335.3|216285.3|30
1638273940000|2021-11-30 12:05:40|216399.5|216349.5|216428.1|216378.1|216434.1|216384.1|216399.1|216349.1|28
1638273950000|2021-11-30 12:05:50|216428.4|216378.4|216429.1|216379.1|216432.3|216382.3|216428.1|216378.1|24
1638273960000|2021-11-30 12:06:00|216428.7|216378.7|216432.1|216382.1|216432.6|216382.6|216422.8|216372.8|19
1638273970000|2021-11-30 12:06:10|216433.6|216383.6|216440.1|216390.1|216441.7|216391.7|216431.3|216381.3|31
1638273980000|2021-11-30 12:06:20|216441.6|216391.6|216436.9|216386.9|216441.6|216391.6|216429.1|216379.1|27
1638273990000|2021-11-30 12:06:30|216437.7|216387.7|216422.4|216372.4|216475.5|216425.5|216418.7|216368.7|26
1638274000000|2021-11-30 12:06:40|216422.7|216372.7|216422.7|216372.7|216426.6|216376.6|216420|216370|26
1638274010000|2021-11-30 12:06:50|216423|216373|216401.1|216351.1|216423|216373|216401.1|216351.1|27
1638274020000|2021-11-30 12:07:00|216403.1|216353.1|216406.5|216356.5|216409.7|216359.7|216400.4|216350.4|26
1638274030000|2021-11-30 12:07:10|216406.4|216356.4|216405.3|216355.3|216410|216360|216401.8|216351.8|26
1638274040000|2021-11-30 12:07:20|216404.1|216354.1|216359|216309|216411.7|216361.7|216359|216309|39
1638274050000|2021-11-30 12:07:30|216363.1|216313.1|216367.6|216317.6|216368.6|216318.6|216362.2|216312.2|28
1638274060000|2021-11-30 12:07:40|216368.4|216318.4|216404.3|216354.3|216415.6|216365.6|216367.3|216317.3|27
1638274070000|2021-11-30 12:07:50|216401.6|216351.6|216376.8|216326.8|216401.6|216351.6|216374.6|216324.6|25
1638274080000|2021-11-30 12:08:00|216377|216327|216376.1|216326.1|216383.4|216333.4|216356.4|216306.4|33
1638274090000|2021-11-30 12:08:10|216375|216325|216357.9|216307.9|216378.6|216328.6|216357.9|216307.9|27
1638274100000|2021-11-30 12:08:20|216359.9|216309.9|216310.5|216260.5|216361.9|216311.9|216309.7|216259.7|34
1638274110000|2021-11-30 12:08:30|216311.4|216261.4|216303.5|216253.5|216315.4|216265.4|216286.3|216236.3|39
1638274120000|2021-11-30 12:08:40|216308.4|216258.4|216293.3|216243.3|216308.4|216258.4|216287.8|216237.8|39
1638274130000|2021-11-30 12:08:50|216294.8|216244.8|216267.4|216217.4|216309.2|216259.2|216251.6|216201.6|37
1638274140000|2021-11-30 12:09:00|216268.3|216218.3|216269|216219|216283.5|216233.5|216266.9|216216.9|24
1638274150000|2021-11-30 12:09:10|216268.3|216218.3|216281|216231|216286.9|216236.9|216268.3|216218.3|22
1638274160000|2021-11-30 12:09:20|216298.9|216248.9|216328|216278|216328.1|216278.1|216294|216244|31
1638274170000|2021-11-30 12:09:30|216327.3|216277.3|216326.9|216276.9|216333.4|216283.4|216320.7|216270.7|25
1638274180000|2021-11-30 12:09:40|216326.5|216276.5|216311.7|216261.7|216328.1|216278.1|216311.5|216261.5|25
1638274190000|2021-11-30 12:09:50|216314.7|216264.7|216321.9|216271.9|216327.8|216277.8|216311.4|216261.4|23
1638274200000|2021-11-30 12:10:00|216322.6|216272.6|216324.1|216274.1|216328|216278|216317.2|216267.2|30
1638274210000|2021-11-30 12:10:10|216326.8|216276.8|216326.6|216276.6|216326.8|216276.8|216306.9|216256.9|36
1638274220000|2021-11-30 12:10:20|216326.3|216276.3|216336.4|216286.4|216336.4|216286.4|216314.4|216264.4|33
1638274230000|2021-11-30 12:10:30|216340.3|216290.3|216378.8|216328.8|216378.8|216328.8|216340.3|216290.3|29
1638274240000|2021-11-30 12:10:40|216380.5|216330.5|216359.8|216309.8|216380.5|216330.5|216359.8|216309.8|26
1638274250000|2021-11-30 12:10:50|216361.4|216311.4|216337.8|216287.8|216361.6|216311.6|216331.5|216281.5|30
1638274260000|2021-11-30 12:11:00|216345.4|216295.4|216334.9|216284.9|216346.5|216296.5|216329.6|216279.6|32
1638274270000|2021-11-30 12:11:10|216335.2|216285.2|216311.4|216261.4|216335.2|216285.2|216266|216216|36
1638274280000|2021-11-30 12:11:20|216312|216262|216319.1|216269.1|216326|216276|216303.3|216253.3|38
1638274290000|2021-11-30 12:11:30|216319.3|216269.3|216348.7|216298.7|216351.8|216301.8|216319.3|216269.3|33
1638274300000|2021-11-30 12:11:40|216346.2|216296.2|216346.2|216296.2|216348.1|216298.1|216343.4|216293.4|25
1638274310000|2021-11-30 12:11:50|216346.7|216296.7|216349.4|216299.4|216349.4|216299.4|216343|216293|31
1638274320000|2021-11-30 12:12:00|216349.1|216299.1|216355.9|216305.9|216356.9|216306.9|216349.1|216299.1|34
1638274330000|2021-11-30 12:12:10|216356.7|216306.7|216361.3|216311.3|216369.5|216319.5|216353.7|216303.7|31
1638274340000|2021-11-30 12:12:20|216361.1|216311.1|216374.2|216324.2|216374.4|216324.4|216358.1|216308.1|31
1638274350000|2021-11-30 12:12:30|216370.9|216320.9|216391|216341|216391|216341|216370.1|216320.1|28
1638274360000|2021-11-30 12:12:40|216390.5|216340.5|216335.5|216285.5|216390.5|216340.5|216335.5|216285.5|36
1638274370000|2021-11-30 12:12:50|216334.5|216284.5|216312.1|216262.1|216339.1|216289.1|216304.9|216254.9|31
1638274380000|2021-11-30 12:13:00|216310.8|216260.8|216304.2|216254.2|216311.2|216261.2|216300.6|216250.6|20
1638274390000|2021-11-30 12:13:10|216306.5|216256.5|216267.9|216217.9|216341.1|216291.1|216267.9|216217.9|28
1638274400000|2021-11-30 12:13:20|216262.1|216212.1|216231.3|216181.3|216281.8|216231.8|216231.3|216181.3|32
1638274410000|2021-11-30 12:13:30|216228|216178|216247.9|216197.9|216252.7|216202.7|216227.8|216177.8|33
1638274420000|2021-11-30 12:13:40|216248.1|216198.1|216225.3|216175.3|216253.2|216203.2|216225.3|216175.3|24
1638274430000|2021-11-30 12:13:50|216226.4|216176.4|216196.4|216146.4|216229.7|216179.7|216188.1|216138.1|37
1638274440000|2021-11-30 12:14:00|216196.2|216146.2|216188.4|216138.4|216200|216150|216188.4|216138.4|30
1638274450000|2021-11-30 12:14:10|216190.3|216140.3|216246.9|216196.9|216246.9|216196.9|216187.6|216137.6|36
1638274460000|2021-11-30 12:14:20|216246.5|216196.5|216283.5|216233.5|216293.7|216243.7|216246.5|216196.5|36
1638274470000|2021-11-30 12:14:30|216285|216235|216279.8|216229.8|216301.2|216251.2|216273.8|216223.8|31
1638274480000|2021-11-30 12:14:40|216279|216229|216265.1|216215.1|216279.6|216229.6|216265.1|216215.1|23
1638274490000|2021-11-30 12:14:50|216243.9|216193.9|216212.8|216162.8|216248.9|216198.9|216203.4|216153.4|38
1638274500000|2021-11-30 12:15:00|216213.4|216163.4|216204.1|216154.1|216216.1|216166.1|216192.7|216142.7|36
1638274510000|2021-11-30 12:15:10|216204.2|216154.2|216208.2|216158.2|216208.6|216158.6|216201.6|216151.6|25
1638274520000|2021-11-30 12:15:20|216207.8|216157.8|216207.9|216157.9|216208.8|216158.8|216205.6|216155.6|18
1638274530000|2021-11-30 12:15:30|216203.4|216153.4|216208.8|216158.8|216209.3|216159.3|216203.3|216153.3|12
1638274540000|2021-11-30 12:15:40|216210.2|216160.2|216215.9|216165.9|216221.2|216171.2|216205.2|216155.2|22
1638274550000|2021-11-30 12:15:50|216215.4|216165.4|216227.3|216177.3|216227.3|216177.3|216211.3|216161.3|31
1638274560000|2021-11-30 12:16:00|216227.9|216177.9|216187.6|216137.6|216227.9|216177.9|216178.7|216128.7|34
1638274570000|2021-11-30 12:16:10|216190.6|216140.6|216250|216200|216251.1|216201.1|216190.5|216140.5|30
1638274580000|2021-11-30 12:16:20|216247.7|216197.7|216248.2|216198.2|216250|216200|216247.4|216197.4|20
1638274590000|2021-11-30 12:16:30|216248|216198|216243.3|216193.3|216249.6|216199.6|216240.3|216190.3|22
1638274600000|2021-11-30 12:16:40|216242.4|216192.4|216245.1|216195.1|216246.9|216196.9|216240.4|216190.4|26
1638274610000|2021-11-30 12:16:50|216246.4|216196.4|216242.6|216192.6|216246.4|216196.4|216240.5|216190.5|22
1638274620000|2021-11-30 12:17:00|216242.8|216192.8|216247.2|216197.2|216247.5|216197.5|216241.8|216191.8|25
1638274630000|2021-11-30 12:17:10|216247.4|216197.4|216208|216158|216247.4|216197.4|216201.7|216151.7|30
1638274640000|2021-11-30 12:17:20|216210.4|216160.4|216208.2|216158.2|216210.5|216160.5|216204.4|216154.4|27
1638274650000|2021-11-30 12:17:30|216205.7|216155.7|216210.1|216160.1|216210.1|216160.1|216205.7|216155.7|26
1638274660000|2021-11-30 12:17:40|216208|216158|216215.7|216165.7|216217.7|216167.7|216207.9|216157.9|30
1638274670000|2021-11-30 12:17:50|216215.4|216165.4|216202.9|216152.9|216218.5|216168.5|216202.6|216152.6|31
1638274680000|2021-11-30 12:18:00|216203.2|216153.2|216208.1|216158.1|216209.9|216159.9|216182.3|216132.3|38
1638274690000|2021-11-30 12:18:10|216209.6|216159.6|216223.1|216173.1|216232.6|216182.6|216207.7|216157.7|36
1638274700000|2021-11-30 12:18:20|216223|216173|216220|216170|216225|216175|216220|216170|26
1638274710000|2021-11-30 12:18:30|216219.5|216169.5|216242.3|216192.3|216242.3|216192.3|216219.4|216169.4|32
1638274720000|2021-11-30 12:18:40|216241.9|216191.9|216239.8|216189.8|216250.7|216200.7|216239.8|216189.8|25
1638274730000|2021-11-30 12:18:50|216243.1|216193.1|216240.9|216190.9|216243.1|216193.1|216236.7|216186.7|25
1638274740000|2021-11-30 12:19:00|216241.6|216191.6|216237.6|216187.6|216246.2|216196.2|216233.4|216183.4|19
1638274750000|2021-11-30 12:19:10|216239.8|216189.8|216231.4|216181.4|216240|216190|216230.2|216180.2|26
1638274760000|2021-11-30 12:19:20|216232.9|216182.9|216230|216180|216239.5|216189.5|216223.2|216173.2|23
1638274770000|2021-11-30 12:19:30|216229.4|216179.4|216237.4|216187.4|216238.2|216188.2|216229.4|216179.4|15
1638274780000|2021-11-30 12:19:40|216230.5|216180.5|216276.3|216226.3|216276.3|216226.3|216224.7|216174.7|28
1638274790000|2021-11-30 12:19:50|216285.8|216235.8|216292.3|216242.3|216298.5|216248.5|216285.8|216235.8|38
1638274800000|2021-11-30 12:20:00|216292.1|216242.1|216329.9|216279.9|216329.9|216279.9|216292.1|216242.1|34
1638274810000|2021-11-30 12:20:10|216328.7|216278.7|216274.5|216224.5|216349.5|216299.5|216267|216217|35
1638274820000|2021-11-30 12:20:20|216273.7|216223.7|216274.1|216224.1|216275.5|216225.5|216254.4|216204.4|38
1638274830000|2021-11-30 12:20:30|216274.9|216224.9|216243.1|216193.1|216274.9|216224.9|216239.4|216189.4|30
1638274840000|2021-11-30 12:20:40|216244.1|216194.1|216257.3|216207.3|216267.4|216217.4|216244.1|216194.1|36
1638274850000|2021-11-30 12:20:50|216256.2|216206.2|216238.9|216188.9|216259.7|216209.7|216227.5|216177.5|38
1638274860000|2021-11-30 12:21:00|216239.3|216189.3|216205.7|216155.7|216242.1|216192.1|216193.5|216143.5|40
1638274870000|2021-11-30 12:21:10|216204.5|216154.5|216210.3|216160.3|216217|216167|216204.5|216154.5|29
1638274880000|2021-11-30 12:21:20|216211.1|216161.1|216207|216157|216211.2|216161.2|216204.9|216154.9|23
1638274890000|2021-11-30 12:21:30|216207.9|216157.9|216213.9|216163.9|216214.7|216164.7|216205.1|216155.1|31
1638274900000|2021-11-30 12:21:40|216214.2|216164.2|216236.3|216186.3|216240.8|216190.8|216213.1|216163.1|34
1638274910000|2021-11-30 12:21:50|216235.6|216185.6|216227.6|216177.6|216237.1|216187.1|216212.2|216162.2|34
1638274920000|2021-11-30 12:22:00|216227.4|216177.4|216233.8|216183.8|216233.8|216183.8|216209.7|216159.7|30
1638274930000|2021-11-30 12:22:10|216235.1|216185.1|216239.2|216189.2|216242.2|216192.2|216227.9|216177.9|29
1638274940000|2021-11-30 12:22:20|216238.9|216188.9|216231.2|216181.2|216240.4|216190.4|216231.2|216181.2|21
1638274950000|2021-11-30 12:22:30|216231.3|216181.3|216233.3|216183.3|216234.2|216184.2|216230.7|216180.7|21
1638274960000|2021-11-30 12:22:40|216234|216184|216233.1|216183.1|216235.6|216185.6|216232.4|216182.4|18
1638274970000|2021-11-30 12:22:50|216233.4|216183.4|216234.6|216184.6|216236.1|216186.1|216229.7|216179.7|20
1638274980000|2021-11-30 12:23:00|216236.7|216186.7|216175.2|216125.2|216236.7|216186.7|216164.5|216114.5|33
1638274990000|2021-11-30 12:23:10|216174.9|216124.9|216150.9|216100.9|216174.9|216124.9|216145.4|216095.4|26
1638275000000|2021-11-30 12:23:20|216151.3|216101.3|216152.9|216102.9|216154.4|216104.4|216151.1|216101.1|23
1638275010000|2021-11-30 12:23:30|216152.8|216102.8|216153.1|216103.1|216153.6|216103.6|216148.5|216098.5|25
1638275020000|2021-11-30 12:23:40|216152.1|216102.1|216151.3|216101.3|216152.8|216102.8|216150.9|216100.9|22
1638275030000|2021-11-30 12:23:50|216151.1|216101.1|216140.2|216090.2|216153.5|216103.5|216140.2|216090.2|23
1638275040000|2021-11-30 12:24:00|216143.5|216093.5|216114.1|216064.1|216143.5|216093.5|216101|216051|37
1638275050000|2021-11-30 12:24:10|216111.4|216061.4|216110.9|216060.9|216113.1|216063.1|216101.8|216051.8|33
1638275060000|2021-11-30 12:24:20|216110.6|216060.6|216111.5|216061.5|216115|216065|216109.7|216059.7|22
1638275070000|2021-11-30 12:24:30|216112.4|216062.4|216072.1|216022.1|216112.4|216062.4|216070|216020|22
1638275080000|2021-11-30 12:24:40|216084.1|216034.1|216079|216029|216090.9|216040.9|216078.8|216028.8|27
1638275090000|2021-11-30 12:24:50|216081.2|216031.2|216080.9|216030.9|216089.3|216039.3|216067.4|216017.4|25
1638275100000|2021-11-30 12:25:00|216081.5|216031.5|216085.1|216035.1|216089.6|216039.6|216068.5|216018.5|26
1638275110000|2021-11-30 12:25:10|216085.7|216035.7|216075.4|216025.4|216087.4|216037.4|216074.1|216024.1|23
1638275120000|2021-11-30 12:25:20|216076.2|216026.2|216067.2|216017.2|216076.2|216026.2|216067.2|216017.2|19
1638275130000|2021-11-30 12:25:30|216067.8|216017.8|216045.4|215995.4|216067.8|216017.8|216041|215991|33
1638275140000|2021-11-30 12:25:40|216045.6|215995.6|216048|215998|216050.2|216000.2|216041.3|215991.3|21
1638275150000|2021-11-30 12:25:50|216047.8|215997.8|216046.7|215996.7|216052.3|216002.3|216039.1|215989.1|26
1638275160000|2021-11-30 12:26:00|216042.2|215992.2|216042|215992|216044.3|215994.3|216038.6|215988.6|23
1638275170000|2021-11-30 12:26:10|216041.7|215991.7|216049.4|215999.4|216051.3|216001.3|216030.5|215980.5|25
1638275180000|2021-11-30 12:26:20|216050.2|216000.2|216048.5|215998.5|216051.1|216001.1|216042.4|215992.4|23
1638275190000|2021-11-30 12:26:30|216047.9|215997.9|216096|216046|216097.4|216047.4|216047.9|215997.9|29
1638275200000|2021-11-30 12:26:40|216095.3|216045.3|216098.4|216048.4|216098.4|216048.4|216092.3|216042.3|22
1638275210000|2021-11-30 12:26:50|216098.3|216048.3|216091.6|216041.6|216114.9|216064.9|216091.6|216041.6|18
1638275220000|2021-11-30 12:27:00|216092.3|216042.3|216050.7|216000.7|216094.5|216044.5|216048.6|215998.6|23
1638275230000|2021-11-30 12:27:10|216053|216003|216054.1|216004.1|216055.7|216005.7|216047.4|215997.4|22
1638275240000|2021-11-30 12:27:20|216055.1|216005.1|216061.7|216011.7|216061.7|216011.7|216051|216001|26
1638275250000|2021-11-30 12:27:30|216058.7|216008.7|216091.3|216041.3|216091.3|216041.3|216055.7|216005.7|31
1638275260000|2021-11-30 12:27:40|216090.2|216040.2|216087.7|216037.7|216098|216048|216084.3|216034.3|23
1638275270000|2021-11-30 12:27:50|216088.1|216038.1|216088.6|216038.6|216093.2|216043.2|216086.1|216036.1|25
1638275280000|2021-11-30 12:28:00|216088.2|216038.2|216086.8|216036.8|216089.2|216039.2|216080.7|216030.7|30
1638275290000|2021-11-30 12:28:10|216088.2|216038.2|216091|216041|216092.3|216042.3|216084.4|216034.4|20
1638275300000|2021-11-30 12:28:20|216089.8|216039.8|216087.2|216037.2|216092.4|216042.4|216086.9|216036.9|20
1638275310000|2021-11-30 12:28:30|216088.2|216038.2|216084.4|216034.4|216088.2|216038.2|216081.3|216031.3|16
1638275320000|2021-11-30 12:28:40|216082.6|216032.6|216091.1|216041.1|216092.7|216042.7|216082.6|216032.6|19
1638275330000|2021-11-30 12:28:50|216090.3|216040.3|216131.2|216081.2|216143.1|216093.1|216090.3|216040.3|25
1638275340000|2021-11-30 12:29:00|216130.5|216080.5|216096.6|216046.6|216131.1|216081.1|216096|216046|32
1638275350000|2021-11-30 12:29:10|216094.4|216044.4|216099.1|216049.1|216099.1|216049.1|216092.8|216042.8|21
1638275360000|2021-11-30 12:29:20|216098.6|216048.6|216133.8|216083.8|216135.1|216085.1|216097|216047|24
1638275370000|2021-11-30 12:29:30|216131.9|216081.9|216129|216079|216133.9|216083.9|216126.6|216076.6|20
1638275380000|2021-11-30 12:29:40|216128.8|216078.8|216127.2|216077.2|216133.2|216083.2|216124.4|216074.4|19
1638275390000|2021-11-30 12:29:50|216127.1|216077.1|216113.1|216063.1|216129.1|216079.1|216110.9|216060.9|28
1638275400000|2021-11-30 12:30:00|216106.1|216056.1|216095|216045|216116.2|216066.2|216085.9|216035.9|30
1638275410000|2021-11-30 12:30:10|216091.3|216041.3|216069.6|216019.6|216096.8|216046.8|216064.7|216014.7|25
1638275420000|2021-11-30 12:30:20|216074.4|216024.4|216073.3|216023.3|216076|216026|216067.7|216017.7|20
1638275430000|2021-11-30 12:30:30|216075.1|216025.1|216078.3|216028.3|216081.8|216031.8|216071.7|216021.7|25
1638275440000|2021-11-30 12:30:40|216077.2|216027.2|216001.7|215951.7|216077.2|216027.2|215990.2|215940.2|33
1638275450000|2021-11-30 12:30:50|216000.3|215950.3|216015.1|215965.1|216016.4|215966.4|216000.3|215950.3|31
1638275460000|2021-11-30 12:31:00|216014.6|215964.6|215986.7|215936.7|216014.6|215964.6|215980.4|215930.4|29
1638275470000|2021-11-30 12:31:10|215995.4|215945.4|215981|215931|216004.1|215954.1|215958.4|215908.4|30
1638275480000|2021-11-30 12:31:20|215980.9|215930.9|215983.7|215933.7|215988|215938|215980.9|215930.9|17
1638275490000|2021-11-30 12:31:30|215985.7|215935.7|215983.3|215933.3|215986.2|215936.2|215974.6|215924.6|22
1638275500000|2021-11-30 12:31:40|215984.5|215934.5|215998.9|215948.9|216001.5|215951.5|215982.9|215932.9|25
1638275510000|2021-11-30 12:31:50|216000|215950|216045.8|215995.8|216050|216000|215998.8|215948.8|28
1638275520000|2021-11-30 12:32:00|216047.1|215997.1|216056.7|216006.7|216059.9|216009.9|216047.1|215997.1|31
1638275530000|2021-11-30 12:32:10|216058|216008|216107.5|216057.5|216108.2|216058.2|216057.8|216007.8|32
1638275540000|2021-11-30 12:32:20|216107.7|216057.7|216123|216073|216128|216078|216106.8|216056.8|26
1638275550000|2021-11-30 12:32:30|216122.8|216072.8|216124.7|216074.7|216126.6|216076.6|216108.4|216058.4|34
1638275560000|2021-11-30 12:32:40|216124.3|216074.3|216077.7|216027.7|216126.4|216076.4|216077.6|216027.6|27
1638275570000|2021-11-30 12:32:50|216078.9|216028.9|216044.6|215994.6|216081.6|216031.6|216026.1|215976.1|33
1638275580000|2021-11-30 12:33:00|216045.2|215995.2|216045.8|215995.8|216045.8|215995.8|216043.7|215993.7|12
1638275590000|2021-11-30 12:33:10|216044.4|215994.4|216065.7|216015.7|216069.9|216019.9|216042.8|215992.8|27
1638275600000|2021-11-30 12:33:20|216064.8|216014.8|216091.6|216041.6|216091.6|216041.6|216064.8|216014.8|30
1638275610000|2021-11-30 12:33:30|216091.4|216041.4|216112.7|216062.7|216115.2|216065.2|216089.3|216039.3|31
1638275620000|2021-11-30 12:33:40|216113.1|216063.1|216109.7|216059.7|216113.8|216063.8|216109.7|216059.7|22
1638275630000|2021-11-30 12:33:50|216110.1|216060.1|216110.8|216060.8|216117.1|216067.1|216110.1|216060.1|22
1638275640000|2021-11-30 12:34:00|216110.5|216060.5|216129.6|216079.6|216131.6|216081.6|216109.9|216059.9|28
1638275650000|2021-11-30 12:34:10|216128.3|216078.3|216158.2|216108.2|216161|216111|216124.6|216074.6|25
1638275660000|2021-11-30 12:34:20|216163.2|216113.2|216173|216123|216176.5|216126.5|216147.5|216097.5|30
1638275670000|2021-11-30 12:34:30|216174.3|216124.3|216172.6|216122.6|216175.9|216125.9|216172.2|216122.2|21
1638275680000|2021-11-30 12:34:40|216172.8|216122.8|216192.5|216142.5|216203.3|216153.3|216172.8|216122.8|27
1638275690000|2021-11-30 12:34:50|216199.5|216149.5|216196.3|216146.3|216199.5|216149.5|216191.7|216141.7|14
1638275700000|2021-11-30 12:35:00|216188.7|216138.7|216160.2|216110.2|216194.1|216144.1|216135.1|216085.1|34
1638275710000|2021-11-30 12:35:10|216159.2|216109.2|216178.3|216128.3|216179.9|216129.9|216155.1|216105.1|37
1638275720000|2021-11-30 12:35:20|216178.4|216128.4|216175.8|216125.8|216178.6|216128.6|216128.5|216078.5|32
1638275730000|2021-11-30 12:35:30|216172.3|216122.3|216082.5|216032.5|216172.3|216122.3|216080.4|216030.4|34
1638275740000|2021-11-30 12:35:40|216083.5|216033.5|216086.7|216036.7|216088.8|216038.8|216079.8|216029.8|19
1638275750000|2021-11-30 12:35:50|216087.7|216037.7|216087.8|216037.8|216094|216044|216082.1|216032.1|27
1638275760000|2021-11-30 12:36:00|216085.7|216035.7|216086.9|216036.9|216094.2|216044.2|216083.6|216033.6|26
1638275770000|2021-11-30 12:36:10|216090.8|216040.8|216107.9|216057.9|216111.8|216061.8|216072.6|216022.6|33
1638275780000|2021-11-30 12:36:20|216107.3|216057.3|216092.3|216042.3|216107.3|216057.3|216088.2|216038.2|36
1638275790000|2021-11-30 12:36:30|216092.5|216042.5|216115|216065|216115|216065|216090.7|216040.7|24
1638275800000|2021-11-30 12:36:40|216112|216062|216118|216068|216118|216068|216106|216056|24
1638275810000|2021-11-30 12:36:50|216118.3|216068.3|216137.5|216087.5|216138.1|216088.1|216117.2|216067.2|29
1638275820000|2021-11-30 12:37:00|216136.2|216086.2|216158.7|216108.7|216164|216114|216135.1|216085.1|32
1638275830000|2021-11-30 12:37:10|216159|216109|216194.6|216144.6|216194.6|216144.6|216157.1|216107.1|22
1638275840000|2021-11-30 12:37:20|216194.3|216144.3|216221.3|216171.3|216228.9|216178.9|216191.5|216141.5|32
1638275850000|2021-11-30 12:37:30|216223.6|216173.6|216205.8|216155.8|216226|216176|216195.5|216145.5|31
1638275860000|2021-11-30 12:37:40|216204|216154|216146.5|216096.5|216204|216154|216143.6|216093.6|28
1638275870000|2021-11-30 12:37:50|216154|216104|216171.7|216121.7|216176.8|216126.8|216154|216104|31
1638275880000|2021-11-30 12:38:00|216171|216121|216162.1|216112.1|216171.4|216121.4|216160.3|216110.3|23
1638275890000|2021-11-30 12:38:10|216163.5|216113.5|216115.3|216065.3|216163.5|216113.5|216115.3|216065.3|31
1638275900000|2021-11-30 12:38:20|216115.7|216065.7|216094.5|216044.5|216116.6|216066.6|216085.1|216035.1|31
1638275910000|2021-11-30 12:38:30|216094.3|216044.3|216094.7|216044.7|216095.3|216045.3|216092.7|216042.7|17
1638275920000|2021-11-30 12:38:40|216090.4|216040.4|216106.5|216056.5|216118.2|216068.2|216089.9|216039.9|32
1638275930000|2021-11-30 12:38:50|216107|216057|216132.1|216082.1|216132.1|216082.1|216107|216057|27
1638275940000|2021-11-30 12:39:00|216124.2|216074.2|216121.3|216071.3|216137.7|216087.7|216119.6|216069.6|38
1638275950000|2021-11-30 12:39:10|216119.6|216069.6|216108.7|216058.7|216128.7|216078.7|216106.2|216056.2|30
1638275960000|2021-11-30 12:39:20|216106.9|216056.9|216117.8|216067.8|216118.6|216068.6|216105.8|216055.8|29
1638275970000|2021-11-30 12:39:30|216119.1|216069.1|216111.8|216061.8|216119.1|216069.1|216108.2|216058.2|34
1638275980000|2021-11-30 12:39:40|216111.4|216061.4|216049.4|215999.4|216116|216066|216049.4|215999.4|38
1638275990000|2021-11-30 12:39:50|216052|216002|216046.4|215996.4|216065.5|216015.5|216045.4|215995.4|31
1638276000000|2021-11-30 12:40:00|216049.6|215999.6|216051.1|216001.1|216061.4|216011.4|216047.2|215997.2|32
1638276010000|2021-11-30 12:40:10|216051|216001|216053.6|216003.6|216062.9|216012.9|216047|215997|28
1638276020000|2021-11-30 12:40:20|216056.2|216006.2|216052.1|216002.1|216058.8|216008.8|216046.2|215996.2|30
1638276030000|2021-11-30 12:40:30|216051.8|216001.8|216044.7|215994.7|216054.9|216004.9|216042.9|215992.9|38
1638276040000|2021-11-30 12:40:40|216042.5|215992.5|216053.4|216003.4|216056|216006|216042.5|215992.5|30
1638276050000|2021-11-30 12:40:50|216057.7|216007.7|216052.6|216002.6|216059|216009|216050.2|216000.2|31
1638276060000|2021-11-30 12:41:00|216053.7|216003.7|216115.9|216065.9|216115.9|216065.9|216052|216002|29
1638276070000|2021-11-30 12:41:10|216115.7|216065.7|216118.6|216068.6|216122.7|216072.7|216112.5|216062.5|22
1638276080000|2021-11-30 12:41:20|216122.1|216072.1|216127.6|216077.6|216133.7|216083.7|216111|216061|30
1638276090000|2021-11-30 12:41:30|216128.8|216078.8|216163.4|216113.4|216169.7|216119.7|216127.8|216077.8|36
1638276100000|2021-11-30 12:41:40|216167.1|216117.1|216162.9|216112.9|216167.1|216117.1|216162.7|216112.7|32
1638276110000|2021-11-30 12:41:50|216162.8|216112.8|216165.9|216115.9|216165.9|216115.9|216159|216109|31
1638276120000|2021-11-30 12:42:00|216165.4|216115.4|216178.1|216128.1|216180.7|216130.7|216159|216109|27
1638276130000|2021-11-30 12:42:10|216177.6|216127.6|216163|216113|216185|216135|216160.1|216110.1|28
1638276140000|2021-11-30 12:42:20|216160.5|216110.5|216137.6|216087.6|216165.6|216115.6|216128.3|216078.3|30
1638276150000|2021-11-30 12:42:30|216136.5|216086.5|216149.3|216099.3|216155.8|216105.8|216136.2|216086.2|27
1638276160000|2021-11-30 12:42:40|216153.1|216103.1|216178.7|216128.7|216180|216130|216152.7|216102.7|31
1638276170000|2021-11-30 12:42:50|216179.2|216129.2|216179.2|216129.2|216181.7|216131.7|216176.1|216126.1|28
1638276180000|2021-11-30 12:43:00|216163.3|216113.3|216236.5|216186.5|216238.4|216188.4|216163.3|216113.3|29
1638276190000|2021-11-30 12:43:10|216230.1|216180.1|216217.8|216167.8|216233.7|216183.7|216209.9|216159.9|27
1638276200000|2021-11-30 12:43:20|216218.1|216168.1|216210.7|216160.7|216219.2|216169.2|216205|216155|28
1638276210000|2021-11-30 12:43:30|216200.5|216150.5|216198.8|216148.8|216207.1|216157.1|216186.5|216136.5|18
1638276220000|2021-11-30 12:43:40|216200.7|216150.7|216195.8|216145.8|216200.8|216150.8|216193.5|216143.5|12
1638276230000|2021-11-30 12:43:50|216195.5|216145.5|216204.4|216154.4|216209.9|216159.9|216191.6|216141.6|18
1638276240000|2021-11-30 12:44:00|216203.7|216153.7|216199.2|216149.2|216206.8|216156.8|216197.1|216147.1|24
1638276250000|2021-11-30 12:44:10|216199.4|216149.4|216201.2|216151.2|216201.2|216151.2|216195.2|216145.2|19
1638276260000|2021-11-30 12:44:20|216201.7|216151.7|216201.1|216151.1|216204.9|216154.9|216197.8|216147.8|21
1638276270000|2021-11-30 12:44:30|216201.3|216151.3|216207|216157|216208.1|216158.1|216201.3|216151.3|19
1638276280000|2021-11-30 12:44:40|216197.5|216147.5|216204.6|216154.6|216208.5|216158.5|216191.7|216141.7|25
1638276290000|2021-11-30 12:44:50|216202.4|216152.4|216238.4|216188.4|216239.2|216189.2|216201.9|216151.9|23
1638276300000|2021-11-30 12:45:00|216238.6|216188.6|216272.2|216222.2|216275.6|216225.6|216238.6|216188.6|35
1638276310000|2021-11-30 12:45:10|216270.6|216220.6|216264.5|216214.5|216273.6|216223.6|216233.3|216183.3|33
1638276320000|2021-11-30 12:45:20|216262.4|216212.4|216263.8|216213.8|216266.8|216216.8|216260.4|216210.4|32
1638276330000|2021-11-30 12:45:30|216263.9|216213.9|216265.6|216215.6|216272.6|216222.6|216262.7|216212.7|23
1638276340000|2021-11-30 12:45:40|216265.2|216215.2|216264|216214|216270|216220|216262.8|216212.8|23
1638276350000|2021-11-30 12:45:50|216264.1|216214.1|216269.4|216219.4|216277.9|216227.9|216264.1|216214.1|30
1638276360000|2021-11-30 12:46:00|216269.7|216219.7|216267.9|216217.9|216269.9|216219.9|216259.1|216209.1|25
1638276370000|2021-11-30 12:46:10|216266.2|216216.2|216269.3|216219.3|216269.8|216219.8|216262.9|216212.9|24
1638276380000|2021-11-30 12:46:20|216270|216220|216216|216166|216274.2|216224.2|216215.1|216165.1|30
1638276390000|2021-11-30 12:46:30|216216.6|216166.6|216198.7|216148.7|216217.7|216167.7|216197.3|216147.3|25
1638276400000|2021-11-30 12:46:40|216199.7|216149.7|216194.5|216144.5|216199.7|216149.7|216194.5|216144.5|19
1638276410000|2021-11-30 12:46:50|216195|216145|216170.2|216120.2|216196.7|216146.7|216167.6|216117.6|23
1638276420000|2021-11-30 12:47:00|216167.1|216117.1|216157.4|216107.4|216172.5|216122.5|216144.8|216094.8|30
1638276430000|2021-11-30 12:47:10|216158.5|216108.5|216149.4|216099.4|216162.2|216112.2|216142.2|216092.2|29
1638276440000|2021-11-30 12:47:20|216146.8|216096.8|216120.1|216070.1|216151.8|216101.8|216118.1|216068.1|29
1638276450000|2021-11-30 12:47:30|216119.8|216069.8|216083.7|216033.7|216121.7|216071.7|216082.5|216032.5|28
1638276460000|2021-11-30 12:47:40|216083.6|216033.6|216083.9|216033.9|216087.3|216037.3|216081.2|216031.2|29
1638276470000|2021-11-30 12:47:50|216084.4|216034.4|216057.5|216007.5|216087.3|216037.3|216055.7|216005.7|24
1638276480000|2021-11-30 12:48:00|216058|216008|216064.3|216014.3|216069.2|216019.2|216055.8|216005.8|28
1638276490000|2021-11-30 12:48:10|216061.4|216011.4|215989.3|215839.3|216063.9|216013.9|215938.8|215838.5|34
1638276500000|2021-11-30 12:48:20|215991.6|215841.6|215942.8|215892.8|215999.6|215895.1|215932.1|215834.9|30
1638276510000|2021-11-30 12:48:30|215945|215895|215885|215835|215960.8|215895|215885|215810.8|32
1638276520000|2021-11-30 12:48:40|215886|215836|215879.9|215829.9|215891|215841|215866.3|215816.3|34
1638276530000|2021-11-30 12:48:50|215880.3|215830.3|215895.9|215845.9|215897.5|215847.5|215872.8|215822.8|28
1638276540000|2021-11-30 12:49:00|215895.7|215845.7|215896.4|215846.4|215950.9|215852.5|215894.4|215786.5|24
1638276550000|2021-11-30 12:49:10|215894.7|215844.7|215874.9|215824.9|215898.4|215848.4|215852.9|215802.9|29
1638276560000|2021-11-30 12:49:20|215874.5|215824.5|215884|215834|215884|215834|215867.1|215817.1|32
1638276570000|2021-11-30 12:49:30|215884.4|215834.4|215902.6|215852.6|215902.9|215852.9|215884.4|215834.4|33
1638276580000|2021-11-30 12:49:40|215902.3|215852.3|215903|215853|215904.8|215854.8|215902.1|215852.1|19
1638276590000|2021-11-30 12:49:50|215902.9|215852.9|215903|215853|215903|215853|215897.9|215847.9|24
1638276600000|2021-11-30 12:50:00|215902.8|215852.8|215903.1|215853.1|215904.8|215854.8|215902.3|215852.3|18
1638276610000|2021-11-30 12:50:10|215903.5|215853.5|215904.3|215854.3|215905.7|215855.7|215897|215847|20
1638276620000|2021-11-30 12:50:20|215903.6|215853.6|215918.4|215868.4|215919.4|215869.4|215902.3|215852.3|33
1638276630000|2021-11-30 12:50:30|215907|215857|215943.7|215893.7|215943.7|215893.7|215890.1|215840.1|36
1638276640000|2021-11-30 12:50:40|215941.3|215891.3|215940.7|215890.7|215946.8|215896.8|215925.5|215875.5|34
1638276650000|2021-11-30 12:50:50|215939.5|215889.5|215943.9|215893.9|215944.5|215894.5|215933.4|215883.4|28
1638276660000|2021-11-30 12:51:00|215943.3|215893.3|215954.6|215904.6|215957.6|215907.6|215940|215890|31
1638276670000|2021-11-30 12:51:10|215960.9|215910.9|215955.8|215905.8|215967.8|215917.8|215946.4|215896.4|27
1638276680000|2021-11-30 12:51:20|215955.9|215905.9|215954.2|215904.2|215960.3|215910.3|215952.8|215902.8|32
1638276690000|2021-11-30 12:51:30|215953.9|215903.9|215958.1|215908.1|215961.5|215911.5|215952|215902|31
1638276700000|2021-11-30 12:51:40|215958.9|215908.9|215952.7|215902.7|215959.9|215909.9|215952.1|215902.1|28
1638276710000|2021-11-30 12:51:50|215953.1|215903.1|215948.1|215898.1|215954.4|215904.4|215946.8|215896.8|26
1638276720000|2021-11-30 12:52:00|215947.8|215897.8|215948.4|215898.4|215949.3|215899.3|215944.6|215894.6|22
1638276730000|2021-11-30 12:52:10|215950.2|215900.2|215952.1|215902.1|215953.4|215903.4|215949.3|215899.3|27
1638276740000|2021-11-30 12:52:20|215952.5|215902.5|215937.8|215887.8|215953.7|215903.7|215926.3|215876.3|27
1638276750000|2021-11-30 12:52:30|215931.8|215881.8|215929.4|215879.4|215937.8|215887.8|215927|215877|25
1638276760000|2021-11-30 12:52:40|215930.2|215880.2|215877.2|215827.2|215933.5|215883.5|215877.2|215827.2|30
1638276770000|2021-11-30 12:52:50|215882.7|215832.7|215866.4|215816.4|215882.7|215832.7|215844.6|215794.6|31
1638276780000|2021-11-30 12:53:00|215862.8|215812.8|215861.4|215811.4|215872.8|215822.8|215858.2|215808.2|29
1638276790000|2021-11-30 12:53:10|215861.5|215811.5|215865.1|215815.1|215865.1|215815.1|215861.5|215811.5|15
1638276800000|2021-11-30 12:53:20|215865.3|215815.3|215867.4|215817.4|215871|215821|215864.3|215814.3|16
1638276810000|2021-11-30 12:53:30|215875|215825|215877.9|215827.9|215887.7|215837.7|215872.6|215822.6|11
1638276820000|2021-11-30 12:53:40|215875.8|215825.8|215837.1|215787.1|215878|215828|215831.9|215781.9|30
1638276830000|2021-11-30 12:53:50|215835.1|215785.1|215835|215785|215837.1|215787.1|215825.7|215775.7|21
1638276840000|2021-11-30 12:54:00|215835.6|215785.6|215847.4|215797.4|215857.2|215807.2|215835.6|215785.6|30
1638276850000|2021-11-30 12:54:10|215844|215794|215913.4|215863.4|215914.3|215864.3|215844|215794|34
1638276860000|2021-11-30 12:54:20|215912.7|215862.7|215897.9|215847.9|215915|215865|215897.9|215847.9|35
1638276870000|2021-11-30 12:54:30|215898.7|215848.7|215900|215850|215901.1|215851.1|215892.2|215842.2|26
1638276880000|2021-11-30 12:54:40|215899.8|215849.8|215898.1|215848.1|215901.3|215851.3|215883.1|215833.1|30
1638276890000|2021-11-30 12:54:50|215896.7|215846.7|215843.4|215793.4|215910.2|215860.2|215840.2|215790.2|30
1638276900000|2021-11-30 12:55:00|215847.6|215797.6|215816.1|215766.1|215853.5|215803.5|215811.9|215761.9|26
1638276910000|2021-11-30 12:55:10|215815.2|215765.2|215784.8|215734.8|215817|215767|215784.8|215734.8|24
1638276920000|2021-11-30 12:55:20|215783.3|215733.3|215776.3|215726.3|215788.9|215738.9|215754.9|215704.9|21
1638276930000|2021-11-30 12:55:30|215770.8|215720.8|215731|215681|215775.5|215725.5|215730.3|215680.3|28
1638276940000|2021-11-30 12:55:40|215729.7|215679.7|215754.6|215704.6|215757.9|215707.9|215729.7|215679.7|29
1638276950000|2021-11-30 12:55:50|215754.3|215704.3|215750.6|215700.6|215754.3|215704.3|215747|215697|25
1638276960000|2021-11-30 12:56:00|215750.8|215700.8|215750.8|215700.8|215751.1|215701.1|215744.9|215694.9|27
1638276970000|2021-11-30 12:56:10|215751.3|215701.3|215754|215704|215759.5|215709.5|215747.1|215697.1|25
1638276980000|2021-11-30 12:56:20|215792.3|215742.3|215794.9|215744.9|215798.3|215748.3|215790|215740|23
1638276990000|2021-11-30 12:56:30|215792.5|215742.5|215785.5|215735.5|215793.5|215743.5|215785.3|215735.3|26
1638277000000|2021-11-30 12:56:40|215786.9|215736.9|215788.6|215738.6|215790.5|215740.5|215782.4|215732.4|23
1638277010000|2021-11-30 12:56:50|215788|215738|215790|215740|215790|215740|215779.8|215729.8|25
1638277020000|2021-11-30 12:57:00|215789.8|215739.8|215742.6|215692.6|215792.4|215742.4|215739.9|215689.9|27
1638277030000|2021-11-30 12:57:10|215740.2|215690.2|215743.4|215693.4|215744.6|215694.6|215740.2|215690.2|22
1638277040000|2021-11-30 12:57:20|215742.9|215692.9|215743.2|215693.2|215746.3|215696.3|215727|215677|17
1638277050000|2021-11-30 12:57:30|215744.2|215694.2|215746.5|215696.5|215758.8|215708.8|215744.2|215694.2|27
1638277060000|2021-11-30 12:57:40|215774.2|215724.2|215707.6|215657.6|215774.2|215724.2|215697.4|215647.4|32
1638277070000|2021-11-30 12:57:50|215708|215658|215707.2|215657.2|215709.9|215659.9|215704.1|215654.1|17
1638277080000|2021-11-30 12:58:00|215707.6|215657.6|215707.6|215657.6|215710|215660|215704|215654|25
1638277090000|2021-11-30 12:58:10|215705.5|215655.5|215706.3|215656.3|215710.2|215660.2|215704.8|215654.8|21
1638277100000|2021-11-30 12:58:20|215704|215654|215699.1|215649.1|215707.4|215657.4|215699.1|215649.1|14
1638277110000|2021-11-30 12:58:30|215701|215651|215705.3|215655.3|215705.9|215655.9|215700.4|215650.4|16
1638277120000|2021-11-30 12:58:40|215704|215654|215702.7|215652.7|215705.4|215655.4|215702.6|215652.6|17
1638277130000|2021-11-30 12:58:50|215702.3|215652.3|215704.7|215654.7|215707.8|215657.8|215701.8|215651.8|14
1638277140000|2021-11-30 12:59:00|215706|215656|215704.8|215654.8|215708|215658|215703.5|215653.5|17
1638277150000|2021-11-30 12:59:10|215705.9|215655.9|215710.1|215660.1|215711.1|215661.1|215705.8|215655.8|23
1638277160000|2021-11-30 12:59:20|215709.1|215659.1|215723.4|215673.4|215727|215677|215708.9|215658.9|24
1638277170000|2021-11-30 12:59:30|215723.6|215673.6|215716.9|215666.9|215725.2|215675.2|215716.1|215666.1|22
1638277180000|2021-11-30 12:59:40|215717.7|215667.7|215719|215669|215729.3|215679.3|215717.4|215667.4|29
1638277190000|2021-11-30 12:59:50|215720.4|215670.4|215720.9|215670.9|215721.5|215671.5|215718.5|215668.5|21
1638277200000|2021-11-30 13:00:00|215721|215671|215719.1|215669.1|215733.8|215683.8|215710.7|215660.7|39
1638277210000|2021-11-30 13:00:10|215719.2|215669.2|215728.6|215678.6|215731.7|215681.7|215717.8|215667.8|31
1638277220000|2021-11-30 13:00:20|215727.5|215677.5|215718.3|215668.3|215738.4|215688.4|215717.7|215667.7|33
1638277230000|2021-11-30 13:00:30|215724|215674|215720.2|215670.2|215726.8|215676.8|215719.7|215669.7|21
1638277240000|2021-11-30 13:00:40|215720.3|215670.3|215714.1|215664.1|215720.3|215670.3|215712.3|215662.3|21
1638277250000|2021-11-30 13:00:50|215713|215663|215704.1|215654.1|215718.3|215668.3|215704.1|215654.1|19
1638277260000|2021-11-30 13:01:00|215676.6|215626.6|215706.9|215656.9|215733.2|215683.2|215670.1|215620.1|36
1638277270000|2021-11-30 13:01:10|215710.8|215660.8|215710.7|215660.7|215729.2|215679.2|215702.4|215652.4|35
1638277280000|2021-11-30 13:01:20|215707.8|215657.8|215773.3|215723.3|215775.6|215725.6|215704.5|215654.5|34
1638277290000|2021-11-30 13:01:30|215768.2|215718.2|215762.6|215712.6|215794.5|215744.5|215750.8|215700.8|32
1638277300000|2021-11-30 13:01:40|215761.9|215711.9|215763.8|215713.8|215768.1|215718.1|215761.9|215711.9|20
1638277310000|2021-11-30 13:01:50|215763.9|215713.9|215770.4|215720.4|215770.4|215720.4|215763.9|215713.9|28
1638277320000|2021-11-30 13:02:00|215766.4|215716.4|215768.6|215718.6|215773.2|215723.2|215765.5|215715.5|35
1638277330000|2021-11-30 13:02:10|215768.8|215718.8|215774|215724|215779.6|215729.6|215767.6|215717.6|24
1638277340000|2021-11-30 13:02:20|215774.2|215724.2|215771.4|215721.4|215781.5|215731.5|215770.2|215720.2|25
1638277350000|2021-11-30 13:02:30|215771.3|215721.3|215776.4|215726.4|215776.6|215726.6|215769.9|215719.9|26
1638277360000|2021-11-30 13:02:40|215776.3|215726.3|215731.7|215681.7|215776.3|215726.3|215729.4|215679.4|26
1638277370000|2021-11-30 13:02:50|215734.3|215684.3|215730.3|215680.3|215734.3|215684.3|215725.3|215675.3|21
1638277380000|2021-11-30 13:03:00|215729.9|215679.9|215739.2|215689.2|215740.3|215690.3|215729.9|215679.9|18
1638277390000|2021-11-30 13:03:10|215738.9|215688.9|215753.6|215703.6|215753.6|215703.6|215735.1|215685.1|23
1638277400000|2021-11-30 13:03:20|215752.8|215702.8|215749.5|215699.5|215778|215728|215744|215694|29
1638277410000|2021-11-30 13:03:30|215745.8|215695.8|215744.3|215694.3|215749|215699|215741.9|215691.9|29
1638277420000|2021-11-30 13:03:40|215742.6|215692.6|215748.1|215698.1|215749.9|215699.9|215742.6|215692.6|25
1638277430000|2021-11-30 13:03:50|215748|215698|215747.2|215697.2|215748|215698|215745.1|215695.1|19
1638277440000|2021-11-30 13:04:00|215745.5|215695.5|215749.6|215699.6|215750.1|215700.1|215745|215695|21
1638277450000|2021-11-30 13:04:10|215749.3|215699.3|215743.7|215693.7|215749.3|215699.3|215742|215692|25
1638277460000|2021-11-30 13:04:20|215743.6|215693.6|215743.6|215693.6|215745.5|215695.5|215734.8|215684.8|27
1638277470000|2021-11-30 13:04:30|215746.7|215696.7|215747.4|215697.4|215749.9|215699.9|215733.6|215683.6|26
1638277480000|2021-11-30 13:04:40|215746.5|215696.5|215746.6|215696.6|215757.4|215707.4|215739.5|215689.5|29
1638277490000|2021-11-30 13:04:50|215748|215698|215736.7|215686.7|215754.8|215704.8|215732.8|215682.8|29
1638277500000|2021-11-30 13:05:00|215735.3|215685.3|215739.5|215689.5|215739.5|215689.5|215732.4|215682.4|22
1638277510000|2021-11-30 13:05:10|215739.4|215689.4|215745.8|215695.8|215745.8|215695.8|215736.9|215686.9|26
1638277520000|2021-11-30 13:05:20|215745.5|215695.5|215700.6|215650.6|215745.7|215695.7|215697.2|215647.2|27
1638277530000|2021-11-30 13:05:30|215701.4|215651.4|215704.6|215654.6|215730.6|215680.6|215701.3|215651.3|30
1638277540000|2021-11-30 13:05:40|215707.4|215657.4|215665.6|215615.6|215707.4|215657.4|215665.6|215615.6|35
1638277550000|2021-11-30 13:05:50|215668.7|215618.7|215712.3|215662.3|215717.2|215667.2|215668|215618|31
1638277560000|2021-11-30 13:06:00|215714|215664|215722.8|215672.8|215725.6|215675.6|215710.3|215660.3|29
1638277570000|2021-11-30 13:06:10|215726.1|215676.1|215736|215686|215747|215697|215710.5|215660.5|34
1638277580000|2021-11-30 13:06:20|215734|215684|215750.9|215700.9|215751.8|215701.8|215732.3|215682.3|20
1638277590000|2021-11-30 13:06:30|215761.8|215711.8|215763.2|215713.2|215780|215730|215761.8|215711.8|35
1638277600000|2021-11-30 13:06:40|215800.5|215750.5|215807.4|215757.4|215825|215775|215798.3|215748.3|31
1638277610000|2021-11-30 13:06:50|215805.7|215755.7|215806.1|215756.1|215824.5|215774.5|215805.7|215755.7|31
1638277620000|2021-11-30 13:07:00|215801.9|215751.9|215782.7|215732.7|215805|215755|215777.4|215727.4|33
1638277630000|2021-11-30 13:07:10|215783|215733|215779.4|215729.4|215786.5|215736.5|215777.2|215727.2|29
1638277640000|2021-11-30 13:07:20|215778.9|215728.9|215775.9|215725.9|215789.4|215739.4|215762.3|215712.3|33
1638277650000|2021-11-30 13:07:30|215778.3|215728.3|215774.3|215724.3|215780.3|215730.3|215769.2|215719.2|30
1638277660000|2021-11-30 13:07:40|215774.8|215724.8|215695.6|215645.6|215778.4|215728.4|215693.7|215643.7|35
1638277670000|2021-11-30 13:07:50|215698.6|215648.6|215720.8|215670.8|215731.9|215681.9|215697.7|215647.7|34
1638277680000|2021-11-30 13:08:00|215711|215661|215610.3|215560.3|215717.3|215667.3|215607.7|215557.7|37
1638277690000|2021-11-30 13:08:10|215610.8|215560.8|215563|215513|215615.3|215560.8|215537.1|215465.3|36
1638277700000|2021-11-30 13:08:20|215565.7|215515.7|215576|215526|215612|215529.2|215553.6|215455.7|36
1638277710000|2021-11-30 13:08:30|215575.8|215525.8|215583.2|215533.2|215583.2|215533.2|215575.8|215525.8|28
1638277720000|2021-11-30 13:08:40|215581.5|215531.5|215569.8|215519.8|215583.6|215533.6|215568.9|215518.9|29
1638277730000|2021-11-30 13:08:50|215569.7|215519.7|215569.5|215519.5|215582.4|215532.4|215569.3|215519.3|28
1638277740000|2021-11-30 13:09:00|215567.6|215517.6|215564.5|215514.5|215576.7|215526.7|215557.7|215507.7|34
1638277750000|2021-11-30 13:09:10|215562.9|215512.9|215553.6|215503.6|215562.9|215512.9|215551.3|215501.3|32
1638277760000|2021-11-30 13:09:20|215554|215504|215554.6|215504.6|215557.1|215507.1|215552.6|215502.6|23
1638277770000|2021-11-30 13:09:30|215552.8|215502.8|215559.8|215509.8|215559.8|215509.8|215551.3|215501.3|19
1638277780000|2021-11-30 13:09:40|215560.7|215510.7|215557.8|215507.8|215562.8|215512.8|215557|215507|26
1638277790000|2021-11-30 13:09:50|215556.7|215506.7|215540.9|215490.9|215556.7|215506.7|215525.7|215475.7|32
1638277800000|2021-11-30 13:10:00|215540.5|215490.5|215592.5|215542.5|215604.2|215554.2|215540.5|215490.5|34
1638277810000|2021-11-30 13:10:10|215596.1|215546.1|215579.6|215529.6|215596.1|215546.1|215576.5|215526.5|37
1638277820000|2021-11-30 13:10:20|215579.9|215529.9|215585.7|215535.7|215585.7|215535.7|215575.4|215525.4|27
1638277830000|2021-11-30 13:10:30|215582.8|215532.8|215609.6|215559.6|215609.6|215559.6|215579.2|215529.2|33
1638277840000|2021-11-30 13:10:40|215607.7|215557.7|215601.6|215551.6|215607.7|215557.7|215601.6|215551.6|21
1638277850000|2021-11-30 13:10:50|215602.2|215552.2|215596.4|215546.4|215604.8|215554.8|215595.8|215545.8|14
1638277860000|2021-11-30 13:11:00|215594.1|215544.1|215596.4|215546.4|215600.5|215550.5|215593.2|215543.2|22
1638277870000|2021-11-30 13:11:10|215596|215546|215596.2|215546.2|215598.9|215548.9|215593.1|215543.1|34
1638277880000|2021-11-30 13:11:20|215594.4|215544.4|215580.5|215530.5|215595.2|215545.2|215577.1|215527.1|35
1638277890000|2021-11-30 13:11:30|215581.3|215531.3|215595.2|215545.2|215595.2|215545.2|215579.3|215529.3|23
1638277900000|2021-11-30 13:11:40|215595.3|215545.3|215580.5|215530.5|215595.5|215545.5|215580.5|215530.5|28
1638277910000|2021-11-30 13:11:50|215582.4|215532.4|215600.8|215550.8|215601|215551|215580.3|215530.3|29
1638277920000|2021-11-30 13:12:00|215601.1|215551.1|215629.7|215579.7|215642.4|215592.4|215597.7|215547.7|31
1638277930000|2021-11-30 13:12:10|215629.2|215579.2|215628.9|215578.9|215630.4|215580.4|215626.5|215576.5|21
1638277940000|2021-11-30 13:12:20|215633.1|215583.1|215635.4|215585.4|215635.9|215585.9|215633.1|215583.1|17
1638277950000|2021-11-30 13:12:30|215635.5|215585.5|215631.3|215581.3|215635.5|215585.5|215627.8|215577.8|21
1638277960000|2021-11-30 13:12:40|215630|215580|215630.2|215580.2|215630.3|215580.3|215629.5|215579.5|13
1638277970000|2021-11-30 13:12:50|215629.6|215579.6|215629.9|215579.9|215630.4|215580.4|215629.6|215579.6|11
1638277980000|2021-11-30 13:13:00|215629.2|215579.2|215628.4|215578.4|215629.2|215579.2|215625.9|215575.9|14
1638277990000|2021-11-30 13:13:10|215627.8|215577.8|215626.8|215576.8|215627.9|215577.9|215626|215576|14
1638278000000|2021-11-30 13:13:20|215627.9|215577.9|215627.2|215577.2|215630.9|215580.9|215622.7|215572.7|18
1638278010000|2021-11-30 13:13:30|215625.9|215575.9|215623.8|215573.8|215628|215578|215623.8|215573.8|27
1638278020000|2021-11-30 13:13:40|215623.7|215573.7|215619.5|215569.5|215624.5|215574.5|215619.5|215569.5|23
1638278030000|2021-11-30 13:13:50|215620.1|215570.1|215622.2|215572.2|215631.9|215581.9|215620.1|215570.1|21
1638278040000|2021-11-30 13:14:00|215621.4|215571.4|215626.6|215576.6|215627.7|215577.7|215621.4|215571.4|19
1638278050000|2021-11-30 13:14:10|215624|215574|215629.5|215579.5|215635.6|215585.6|215622.3|215572.3|26
1638278060000|2021-11-30 13:14:20|215636|215586|215633.4|215583.4|215636.2|215586.2|215628.7|215578.7|23
1638278070000|2021-11-30 13:14:30|215632.9|215582.9|215628.7|215578.7|215632.9|215582.9|215625.3|215575.3|17
1638278080000|2021-11-30 13:14:40|215626.6|215576.6|215631.7|215581.7|215632.3|215582.3|215617.2|215567.2|26
1638278090000|2021-11-30 13:14:50|215631|215581|215665.7|215615.7|215693.6|215643.6|215626.9|215576.9|32
1638278100000|2021-11-30 13:15:00|215662.4|215612.4|215685.4|215635.4|215687.1|215637.1|215657.8|215607.8|35
1638278110000|2021-11-30 13:15:10|215683.1|215633.1|215679.8|215629.8|215683.1|215633.1|215672.5|215622.5|34
1638278120000|2021-11-30 13:15:20|215674.8|215624.8|215672.1|215622.1|215676.1|215626.1|215668.6|215618.6|29
1638278130000|2021-11-30 13:15:30|215672.5|215622.5|215681.2|215631.2|215681.2|215631.2|215670.6|215620.6|31
1638278140000|2021-11-30 13:15:40|215683|215633|215681.8|215631.8|215695.2|215645.2|215679.1|215629.1|27
1638278150000|2021-11-30 13:15:50|215681.6|215631.6|215673.6|215623.6|215681.6|215631.6|215672|215622|24
1638278160000|2021-11-30 13:16:00|215673.2|215623.2|215669.8|215619.8|215675.7|215625.7|215667.6|215617.6|20
1638278170000|2021-11-30 13:16:10|215670.6|215620.6|215668.7|215618.7|215671.4|215621.4|215668.3|215618.3|15
1638278180000|2021-11-30 13:16:20|215669.3|215619.3|215668.1|215618.1|215670|215620|215665|215615|17
1638278190000|2021-11-30 13:16:30|215644.8|215594.8|215608|215558|215644.8|215594.8|215601.6|215551.6|28
1638278200000|2021-11-30 13:16:40|215605.5|215555.5|215438.7|215388.7|215610.4|215560.4|215438.7|215388.7|34
1638278210000|2021-11-30 13:16:50|215438|215388|215380.3|215330.3|215500.1|215390.9|215368|215318|32
1638278220000|2021-11-30 13:17:00|215379.5|215329.5|215351|215301|215425.9|215329.5|215343.2|215275.9|30
1638278230000|2021-11-30 13:17:10|215330.8|215280.8|215359.9|215309.9|215363.6|215313.6|215330.8|215280.8|32
1638278240000|2021-11-30 13:17:20|215360.6|215310.6|215357.4|215307.4|215361.9|215311.9|215352.2|215302.2|23
1638278250000|2021-11-30 13:17:30|215357.8|215307.8|215355|215305|215361.6|215311.6|215355|215305|29
1638278260000|2021-11-30 13:17:40|215355.8|215305.8|215336.2|215286.2|215356.4|215306.4|215332.7|215282.7|32
1638278270000|2021-11-30 13:17:50|215335.9|215285.9|215323.7|215273.7|215378.7|215285.9|215228.4|215078.4|37
1638278280000|2021-11-30 13:18:00|215370|215220|215387.1|215337.1|215434.4|215337.1|215328|215220|36
1638278290000|2021-11-30 13:18:10|215386.9|215336.9|215368.7|215318.7|215393.7|215343.7|215363.5|215313.5|35
1638278300000|2021-11-30 13:18:20|215351.3|215301.3|215384.3|215334.3|215384.3|215334.3|215346.1|215296.1|32
1638278310000|2021-11-30 13:18:30|215389.3|215339.3|215377.2|215327.2|215389.3|215339.3|215374.4|215324.4|27
1638278320000|2021-11-30 13:18:40|215377.4|215327.4|215381|215331|215381.7|215331.7|215373.4|215323.4|28
1638278330000|2021-11-30 13:18:50|215380.8|215330.8|215386.7|215336.7|215387.8|215337.8|215380.8|215330.8|30
1638278340000|2021-11-30 13:19:00|215386.6|215336.6|215398.9|215348.9|215399.8|215349.8|215383|215333|27
1638278350000|2021-11-30 13:19:10|215397|215347|215368.8|215318.8|215431.4|215381.4|215368.8|215318.8|29
1638278360000|2021-11-30 13:19:20|215372.9|215322.9|215386|215336|215392.4|215342.4|215360|215310|32
1638278370000|2021-11-30 13:19:30|215378.5|215328.5|215372.6|215322.6|215382.6|215332.6|215364.8|215314.8|32
1638278380000|2021-11-30 13:19:40|215372|215322|215294.4|215244.4|215373.6|215323.6|215294.4|215244.4|33
1638278390000|2021-11-30 13:19:50|215294.8|215244.8|215320.6|215270.6|215337.1|215287.1|215294.8|215244.8|38
1638278400000|2021-11-30 13:20:00|215288.6|215238.6|215283.7|215233.7|215300|215250|215269.4|215219.4|37
1638278410000|2021-11-30 13:20:10|215284.2|215234.2|215217.7|215167.7|215314.7|215264.7|215154.1|215104.1|35
1638278420000|2021-11-30 13:20:20|215219.4|215169.4|215211.9|215161.9|215230|215180|215185.6|215135.6|39
1638278430000|2021-11-30 13:20:30|215208|215158|215217.4|215167.4|215230.1|215180.1|215205.2|215155.2|36
1638278440000|2021-11-30 13:20:40|215217.6|215167.6|215217.2|215167.2|215226.6|215176.6|215211.6|215161.6|34
1638278450000|2021-11-30 13:20:50|215217.7|215167.7|215220.2|215170.2|215262.3|215212.3|215214|215164|39
1638278460000|2021-11-30 13:21:00|215213.5|215163.5|215218.8|215168.8|215221.4|215171.4|215211.1|215161.1|32
1638278470000|2021-11-30 13:21:10|215219.4|215169.4|215217.6|215167.6|215237.4|215187.4|215211.1|215161.1|36
1638278480000|2021-11-30 13:21:20|215218.3|215168.3|215191.2|215141.2|215235.9|215185.9|215191.2|215141.2|29
1638278490000|2021-11-30 13:21:30|215203.5|215153.5|215222.8|215172.8|215224.1|215174.1|215197|215147|25
1638278500000|2021-11-30 13:21:40|215221.4|215171.4|215191.1|215141.1|215224.8|215174.8|215189.8|215139.8|31
1638278510000|2021-11-30 13:21:50|215192.5|215142.5|215194.9|215144.9|215195.6|215145.6|215192.1|215142.1|22
1638278520000|2021-11-30 13:22:00|215194.7|215144.7|215208.6|215158.6|215217.3|215167.3|215193.2|215143.2|25
1638278530000|2021-11-30 13:22:10|215207.6|215157.6|215217.4|215167.4|215228.3|215178.3|215196.9|215146.9|36
1638278540000|2021-11-30 13:22:20|215211.8|215161.8|215228.8|215178.8|215229.7|215179.7|215211.8|215161.8|36
1638278550000|2021-11-30 13:22:30|215229|215179|215200.1|215150.1|215231.6|215181.6|215197.4|215147.4|29
1638278560000|2021-11-30 13:22:40|215201.2|215151.2|215165.5|215115.5|215201.2|215151.2|215164|215114|31
1638278570000|2021-11-30 13:22:50|215168|215118|215165.1|215115.1|215171.9|215121.9|215160.6|215110.6|38
1638278580000|2021-11-30 13:23:00|215162.8|215112.8|215156|215106|215184.1|215134.1|215148.9|215098.9|34
1638278590000|2021-11-30 13:23:10|215172.5|215122.5|215188.4|215138.4|215190.2|215140.2|215172.5|215122.5|33
1638278600000|2021-11-30 13:23:20|215190.3|215140.3|215186.3|215136.3|215190.8|215140.8|215177.3|215127.3|30
1638278610000|2021-11-30 13:23:30|215185.5|215135.5|215193.8|215143.8|215193.8|215143.8|215185.5|215135.5|25
1638278620000|2021-11-30 13:23:40|215192.7|215142.7|215192.6|215142.6|215194.6|215144.6|215190.3|215140.3|24
1638278630000|2021-11-30 13:23:50|215192.2|215142.2|215191|215141|215201.9|215151.9|215189.3|215139.3|24
1638278640000|2021-11-30 13:24:00|215193.9|215143.9|215191.7|215141.7|215196.4|215146.4|215190.4|215140.4|19
1638278650000|2021-11-30 13:24:10|215192.4|215142.4|215277.9|215227.9|215277.9|215227.9|215192.4|215142.4|29
1638278660000|2021-11-30 13:24:20|215272.1|215222.1|215253.2|215203.2|215346.6|215296.6|215246.5|215196.5|36
1638278670000|2021-11-30 13:24:30|215251.4|215201.4|215263.1|215213.1|215266.2|215216.2|215251.4|215201.4|28
1638278680000|2021-11-30 13:24:40|215262.5|215212.5|215268.6|215218.6|215269.2|215219.2|215260.6|215210.6|30
1638278690000|2021-11-30 13:24:50|215268.1|215218.1|215316.7|215266.7|215316.7|215266.7|215265.7|215215.7|32
1638278700000|2021-11-30 13:25:00|215315.2|215265.2|215290.2|215240.2|215353|215265.2|215260.8|215184.1|38
1638278710000|2021-11-30 13:25:10|215289.5|215239.5|215282|215232|215289.5|215239.5|215280.1|215230.1|28
1638278720000|2021-11-30 13:25:20|215281.1|215231.1|215303.7|215253.7|215304.3|215254.3|215280.1|215230.1|22
1638278730000|2021-11-30 13:25:30|215300.9|215250.9|215273.7|215223.7|215351.4|215301.4|215273.7|215223.7|31
1638278740000|2021-11-30 13:25:40|215274.3|215224.3|215346.6|215296.6|215349.6|215299.6|215272.1|215222.1|37
1638278750000|2021-11-30 13:25:50|215351.3|215301.3|215340.9|215290.9|215352.8|215302.8|215334.8|215284.8|24
1638278760000|2021-11-30 13:26:00|215342.8|215292.8|215372|215322|215372.7|215322.7|215339.1|215289.1|28
1638278770000|2021-11-30 13:26:10|215373|215323|215376.5|215326.5|215383.5|215333.5|215365.6|215315.6|33
1638278780000|2021-11-30 13:26:20|215372.6|215322.6|215379.5|215329.5|215393.3|215343.3|215370.7|215320.7|28
1638278790000|2021-11-30 13:26:30|215381|215331|215373.5|215323.5|215381.7|215331.7|215372.2|215322.2|26
1638278800000|2021-11-30 13:26:40|215371.9|215321.9|215369.7|215319.7|215374|215324|215368.7|215318.7|21
1638278810000|2021-11-30 13:26:50|215370|215320|215371.1|215321.1|215372.6|215322.6|215369.6|215319.6|18
1638278820000|2021-11-30 13:27:00|215370.5|215320.5|215370|215320|215372.8|215322.8|215370|215320|17
1638278830000|2021-11-30 13:27:10|215371.1|215321.1|215355.8|215305.8|215372.3|215322.3|215354.6|215304.6|22
1638278840000|2021-11-30 13:27:20|215355.6|215305.6|215320.1|215270.1|215358.7|215308.7|215308.2|215258.2|29
1638278850000|2021-11-30 13:27:30|215318.3|215268.3|215294.5|215244.5|215327.5|215277.5|215291.4|215241.4|31
1638278860000|2021-11-30 13:27:40|215294.9|215244.9|215269.8|215219.8|215294.9|215244.9|215260.9|215210.9|30
1638278870000|2021-11-30 13:27:50|215273.5|215223.5|215276.1|215226.1|215280.1|215230.1|215263.1|215213.1|36
1638278880000|2021-11-30 13:28:00|215284.8|215234.8|215270.1|215220.1|215284.8|215234.8|215262.5|215212.5|29
1638278890000|2021-11-30 13:28:10|215271|215221|215262.8|215212.8|215271|215221|215255|215205|34
1638278900000|2021-11-30 13:28:20|215260.6|215210.6|215258|215208|215263.6|215213.6|215255.5|215205.5|32
1638278910000|2021-11-30 13:28:30|215255.4|215205.4|215251|215201|215257.9|215207.9|215247.9|215197.9|29
1638278920000|2021-11-30 13:28:40|215248.4|215198.4|215248.6|215198.6|215250|215200|215247.1|215197.1|23
1638278930000|2021-11-30 13:28:50|215246.4|215196.4|215201.4|215151.4|215250.6|215200.6|215201.4|215151.4|22
1638278940000|2021-11-30 13:29:00|215201.2|215151.2|215196.3|215146.3|215211.3|215161.3|215195.9|215145.9|33
1638278950000|2021-11-30 13:29:10|215197.3|215147.3|215196.7|215146.7|215201.3|215151.3|215193.8|215143.8|27
1638278960000|2021-11-30 13:29:20|215195.4|215145.4|215199.1|215149.1|215200.7|215150.7|215195.4|215145.4|17
1638278970000|2021-11-30 13:29:30|215200.2|215150.2|215205.8|215155.8|215205.8|215155.8|215198.4|215148.4|15
1638278980000|2021-11-30 13:29:40|215205.3|215155.3|215249.7|215199.7|215252.5|215202.5|215200.9|215150.9|34
1638278990000|2021-11-30 13:29:50|215262.3|215212.3|215261.2|215211.2|215263.7|215213.7|215258.1|215208.1|29
1638279000000|2021-11-30 13:30:00|215258.7|215208.7|215262.8|215212.8|215263.4|215213.4|215257.9|215207.9|30
1638279010000|2021-11-30 13:30:10|215261.5|215211.5|215260.5|215210.5|215266.2|215216.2|215259.8|215209.8|31
1638279020000|2021-11-30 13:30:20|215294.3|215244.3|215299.1|215249.1|215302.3|215252.3|215284.3|215234.3|27
1638279030000|2021-11-30 13:30:30|215307.6|215257.6|215293.6|215243.6|215308.2|215258.2|215293.2|215243.2|30
1638279040000|2021-11-30 13:30:40|215290.8|215240.8|215324.2|215274.2|215329|215279|215290.8|215240.8|30
1638279050000|2021-11-30 13:30:50|215327.1|215277.1|215324.1|215274.1|215336.7|215286.7|215322.8|215272.8|34
1638279060000|2021-11-30 13:31:00|215324.4|215274.4|215343|215293|215353|215303|215320.2|215270.2|35
1638279070000|2021-11-30 13:31:10|215339|215289|215310.9|215260.9|215339.7|215289.7|215282.8|215232.8|37
1638279080000|2021-11-30 13:31:20|215310.1|215260.1|215317.9|215267.9|215319.4|215269.4|215308.7|215258.7|33
1638279090000|2021-11-30 13:31:30|215318.2|215268.2|215318.2|215268.2|215322.8|215272.8|215317.8|215267.8|26
1638279100000|2021-11-30 13:31:40|215317.1|215267.1|215311.4|215261.4|215353.2|215303.2|215311.4|215261.4|33
1638279110000|2021-11-30 13:31:50|215309.5|215259.5|215311.6|215261.6|215315.6|215265.6|215308.9|215258.9|24
1638279120000|2021-11-30 13:32:00|215311.5|215261.5|215330.7|215280.7|215339.3|215289.3|215311.5|215261.5|26
1638279130000|2021-11-30 13:32:10|215332.3|215282.3|215330.2|215280.2|215332.8|215282.8|215326.7|215276.7|21
1638279140000|2021-11-30 13:32:20|215332.3|215282.3|215317.7|215267.7|215332.3|215282.3|215311.2|215261.2|30
1638279150000|2021-11-30 13:32:30|215317.6|215267.6|215302.9|215252.9|215318.5|215268.5|215302.9|215252.9|23
1638279160000|2021-11-30 13:32:40|215302.7|215252.7|215296.7|215246.7|215311.4|215261.4|215289.3|215239.3|35
1638279170000|2021-11-30 13:32:50|215295.8|215245.8|215267.3|215217.3|215302.1|215252.1|215267.3|215217.3|36
1638279180000|2021-11-30 13:33:00|215274.3|215224.3|215235.5|215185.5|215277.1|215227.1|215231.1|215181.1|33
1638279190000|2021-11-30 13:33:10|215242.5|215192.5|215229.9|215179.9|215242.5|215192.5|215214.6|215164.6|27
1638279200000|2021-11-30 13:33:20|215232.4|215182.4|215228.2|215178.2|215237.7|215187.7|215225.4|215175.4|34
1638279210000|2021-11-30 13:33:30|215226.7|215176.7|215227.4|215177.4|215233.9|215183.9|215225.2|215175.2|30
1638279220000|2021-11-30 13:33:40|215228.2|215178.2|215204|215154|215228.9|215178.9|215204|215154|34
1638279230000|2021-11-30 13:33:50|215201.7|215151.7|215141.6|215091.6|215203.4|215153.4|215132.3|215082.3|27
1638279240000|2021-11-30 13:34:00|215138.7|215088.7|215139.8|215089.8|215142.3|215092.3|215134.2|215084.2|24
1638279250000|2021-11-30 13:34:10|215140.2|215090.2|215135|215085|215143.4|215093.4|215135|215085|25
1638279260000|2021-11-30 13:34:20|215134.6|215084.6|215140.8|215090.8|215141.2|215091.2|215130.1|215080.1|22
1638279270000|2021-11-30 13:34:30|215142.5|215092.5|215143.4|215093.4|215149.2|215099.2|215140.6|215090.6|35
1638279280000|2021-11-30 13:34:40|215143|215093|215155|215105|215166.3|215116.3|215143|215093|30
1638279290000|2021-11-30 13:34:50|215154.1|215104.1|215054.4|215004.4|215154.3|215104.3|215054.4|215004.4|36
1638279300000|2021-11-30 13:35:00|215057.8|215007.8|215079.3|215029.3|215085.3|215035.3|215055.9|215005.9|34
1638279310000|2021-11-30 13:35:10|215079.8|215029.8|215043.7|214993.7|215079.8|215029.8|215039.8|214989.8|33
1638279320000|2021-11-30 13:35:20|215050.2|215000.2|215042.7|214992.7|215053.5|215003.5|215042.1|214992.1|32
1638279330000|2021-11-30 13:35:30|215044.2|214994.2|214985.8|214935.8|215044.2|214994.2|214978|214928|30
1638279340000|2021-11-30 13:35:40|214987.4|214937.4|214944.6|214894.6|215002.1|214952.1|214944.6|214894.6|30
1638279350000|2021-11-30 13:35:50|214946.5|214896.5|214902.8|214852.8|214949.1|214899.1|214902.8|214852.8|33
1638279360000|2021-11-30 13:36:00|214904.1|214854.1|214879.3|214829.3|214914.6|214864.6|214879.3|214829.3|30
1638279370000|2021-11-30 13:36:10|214882|214832|214847.4|214797.4|214907.2|214857.2|214835.1|214785.1|37
1638279380000|2021-11-30 13:36:20|214848.1|214798.1|214756.8|214706.8|214848.1|214798.1|214713.9|214610.8|39
1638279390000|2021-11-30 13:36:30|214768.3|214718.3|214799.2|214749.2|214811.3|214761.3|214763.5|214713.5|34
1638279400000|2021-11-30 13:36:40|214806|214756|214794.7|214744.7|214806|214756|214794.2|214744.2|29
1638279410000|2021-11-30 13:36:50|214791.2|214741.2|214787.2|214737.2|214792.9|214742.9|214783.8|214733.8|17
1638279420000|2021-11-30 13:37:00|214787.8|214737.8|214794.8|214744.8|214802.2|214752.2|214787.8|214737.8|34
1638279430000|2021-11-30 13:37:10|214793.3|214743.3|214799.3|214749.3|214803.2|214753.2|214785|214735|27
1638279440000|2021-11-30 13:37:20|214800.2|214750.2|214713.5|214663.5|214801.5|214751.5|214713.5|214663.5|34
1638279450000|2021-11-30 13:37:30|214686.2|214636.2|214683.2|214633.2|214686.9|214636.9|214673.8|214623.8|32
1638279460000|2021-11-30 13:37:40|214682.9|214632.9|214696.4|214646.4|214713.2|214663.2|214682.7|214632.7|31
1638279470000|2021-11-30 13:37:50|214696.5|214646.5|214672.4|214622.4|214698.4|214648.4|214672.4|214622.4|25
1638279480000|2021-11-30 13:38:00|214655.7|214605.7|214630.3|214580.3|214665.9|214615.9|214627.2|214577.2|34
1638279490000|2021-11-30 13:38:10|214636.9|214586.9|214643.9|214593.9|214646|214596|214631.3|214581.3|23
1638279500000|2021-11-30 13:38:20|214644.1|214594.1|214645.8|214595.8|214646.8|214596.8|214631.6|214581.6|28
1638279510000|2021-11-30 13:38:30|214646.4|214596.4|214599.6|214549.6|214646.4|214596.4|214594.2|214544.2|33
1638279520000|2021-11-30 13:38:40|214596.1|214546.1|214560.3|214510.3|214614.1|214564.1|214556.8|214506.8|35
1638279530000|2021-11-30 13:38:50|214562.1|214512.1|214484|214434|214563.2|214513.2|214482.1|214432.1|37
1638279540000|2021-11-30 13:39:00|214467.5|214417.5|214442.9|214392.9|214529.6|214479.6|214406.3|214314.2|38
1638279550000|2021-11-30 13:39:10|214462.9|214412.9|214490|214440|214510.5|214440|214440.7|214360.5|39
1638279560000|2021-11-30 13:39:20|214509.7|214459.7|214508.9|214458.9|214541.4|214491.4|214508.9|214458.9|37
1638279570000|2021-11-30 13:39:30|214508.1|214458.1|214502.5|214452.5|214597|214502.9|214495.2|214436.8|33
1638279580000|2021-11-30 13:39:40|214500.9|214450.9|214557|214507|214557|214507|214500.1|214450.1|31
1638279590000|2021-11-30 13:39:50|214556.8|214506.8|214626.5|214576.5|214669|214603.5|214555.4|214505.4|33
1638279600000|2021-11-30 13:40:00|214625.1|214575.1|214573.2|214423.2|214638.9|214577.6|214521.8|214423.2|38
1638279610000|2021-11-30 13:40:10|214586.7|214436.7|214547.5|214397.5|214596.4|214487|214518.4|214368.4|38
1638279620000|2021-11-30 13:40:20|214545.9|214395.9|214519.5|214369.5|214572.2|214474.9|214474.8|214369.5|34
1638279630000|2021-11-30 13:40:30|214522.6|214372.6|214462.2|214412.2|214549|214449.7|214434.3|214333|37
1638279640000|2021-11-30 13:40:40|214462.6|214412.6|214444.4|214394.4|214504.4|214412.6|214432.3|214354.4|30
1638279650000|2021-11-30 13:40:50|214455.2|214405.2|214414.6|214364.6|214455.7|214405.7|214381|214331|37
1638279660000|2021-11-30 13:41:00|214415.3|214365.3|214419|214369|214477.2|214427.2|214413.8|214363.8|39
1638279670000|2021-11-30 13:41:10|214415.9|214365.9|214421.1|214371.1|214440.2|214390.2|214415.5|214365.5|27
1638279680000|2021-11-30 13:41:20|214422.6|214372.6|214398.3|214348.3|214424.8|214374.8|214390.6|214340.6|34
1638279690000|2021-11-30 13:41:30|214395.4|214345.4|214432.3|214382.3|214445.5|214395.5|214395.4|214345.4|37
1638279700000|2021-11-30 13:41:40|214431.1|214381.1|214486.6|214436.6|214490.6|214440.6|214428.9|214378.9|38
1638279710000|2021-11-30 13:41:50|214484.3|214434.3|214492.6|214442.6|214500.4|214450.4|214425.1|214375.1|35
1638279720000|2021-11-30 13:42:00|214489|214439|214502.2|214452.2|214543.5|214453.4|214460.3|214393.5|35
1638279730000|2021-11-30 13:42:10|214497.5|214447.5|214505.5|214455.5|214512.4|214462.4|214492.8|214442.8|33
1638279740000|2021-11-30 13:42:20|214509.8|214459.8|214491|214441|214509.8|214459.8|214464.6|214414.6|31
1638279750000|2021-11-30 13:42:30|214514.6|214464.6|214492.6|214442.6|214520|214470|214479.8|214429.8|31
1638279760000|2021-11-30 13:42:40|214488.4|214438.4|214493.2|214443.2|214533.2|214483.2|214488.4|214438.4|39
1638279770000|2021-11-30 13:42:50|214489.8|214439.8|214526.1|214476.1|214531.3|214481.3|214489.8|214439.8|37
1638279780000|2021-11-30 13:43:00|214526.2|214476.2|214559.3|214509.3|214564.4|214514.4|214526.2|214476.2|37
1638279790000|2021-11-30 13:43:10|214560.5|214510.5|214526|214476|214571.7|214521.7|214495|214408|38
1638279800000|2021-11-30 13:43:20|214526.4|214476.4|214525|214475|214535.5|214485.5|214520|214470|25
1638279810000|2021-11-30 13:43:30|214524.8|214474.8|214535.9|214485.9|214554.6|214486.4|214490.8|214404.6|25
1638279820000|2021-11-30 13:43:40|214534|214484|214547|214497|214547|214497|214534|214484|21
1638279830000|2021-11-30 13:43:50|214544.9|214494.9|214547.4|214497.4|214550.3|214500.3|214540.5|214490.5|29
1638279840000|2021-11-30 13:44:00|214550.1|214500.1|214552.6|214502.6|214554.4|214504.4|214550|214500|35
1638279850000|2021-11-30 13:44:10|214559.6|214509.6|214556.7|214506.7|214563.3|214513.3|214548.2|214498.2|33
1638279860000|2021-11-30 13:44:20|214554.6|214504.6|214584.9|214534.9|214595.3|214545.3|214554.6|214504.6|33
1638279870000|2021-11-30 13:44:30|214584.2|214534.2|214588.4|214538.4|214588.4|214538.4|214580.8|214530.8|31
1638279880000|2021-11-30 13:44:40|214572.9|214522.9|214589.5|214539.5|214589.5|214539.5|214569.4|214519.4|30
1638279890000|2021-11-30 13:44:50|214588.7|214538.7|214594.4|214544.4|214605.8|214555.8|214585.6|214535.6|34
1638279900000|2021-11-30 13:45:00|214594.3|214544.3|214572.3|214522.3|214594.3|214544.3|214572.3|214522.3|36
1638279910000|2021-11-30 13:45:10|214571.8|214521.8|214573.9|214523.9|214575.6|214525.6|214566.3|214516.3|33
1638279920000|2021-11-30 13:45:20|214575|214525|214543.8|214493.8|214575|214525|214543.8|214493.8|25
1638279930000|2021-11-30 13:45:30|214543.5|214493.5|214552.7|214502.7|214561.6|214511.6|214530.9|214480.9|34
1638279940000|2021-11-30 13:45:40|214545.1|214495.1|214587.1|214537.1|214587.6|214537.6|214545.1|214495.1|34
1638279950000|2021-11-30 13:45:50|214611|214561|214570.8|214520.8|214611|214561|214568.3|214518.3|37
1638279960000|2021-11-30 13:46:00|214571.5|214521.5|214580.9|214530.9|214582.1|214532.1|214561.9|214511.9|30
1638279970000|2021-11-30 13:46:10|214580.8|214530.8|214550.1|214500.1|214581.2|214531.2|214540.8|214490.8|32
1638279980000|2021-11-30 13:46:20|214500.5|214450.5|214498.4|214448.4|214525.4|214455.6|214454.9|214375.1|37
1638279990000|2021-11-30 13:46:30|214511.3|214461.3|214532.1|214482.1|214540.8|214490.8|214511.3|214461.3|36
1638280000000|2021-11-30 13:46:40|214536.2|214486.2|214527.2|214477.2|214542.6|214492.6|214520.1|214470.1|32
1638280010000|2021-11-30 13:46:50|214523.5|214473.5|214521.5|214471.5|214535|214485|214520.9|214470.9|26
1638280020000|2021-11-30 13:47:00|214521.3|214471.3|214525.4|214475.4|214531.3|214481.3|214518.9|214468.9|30
1638280030000|2021-11-30 13:47:10|214527.8|214477.8|214518|214468|214532.6|214482.6|214507.7|214457.7|31
1638280040000|2021-11-30 13:47:20|214517.1|214467.1|214512|214462|214517.2|214467.2|214509.6|214459.6|33
1638280050000|2021-11-30 13:47:30|214512.4|214462.4|214496|214446|214518.1|214468.1|214483.7|214433.7|29
1638280060000|2021-11-30 13:47:40|214495.9|214445.9|214380.6|214330.6|214495.9|214445.9|214378.8|214328.8|37
1638280070000|2021-11-30 13:47:50|214385.2|214335.2|214336.2|214286.2|214387.4|214337.4|214311.6|214197|36
1638280080000|2021-11-30 13:48:00|214337.5|214287.5|214390.2|214340.2|214397.4|214347.4|214327.8|214277.8|36
1638280090000|2021-11-30 13:48:10|214387|214337|214363|214313|214394|214344|214334.2|214284.2|34
1638280100000|2021-11-30 13:48:20|214359.1|214309.1|214348|214298|214362|214312|214348|214298|33
1638280110000|2021-11-30 13:48:30|214348.6|214298.6|214328.8|214278.8|214350.1|214300.1|214298.5|214198.2|35
1638280120000|2021-11-30 13:48:40|214330.2|214280.2|214295.7|214245.7|214333|214283|214293.4|214243.4|35
1638280130000|2021-11-30 13:48:50|214294.7|214244.7|214296.4|214246.4|214301.6|214251.6|214292.8|214242.8|27
1638280140000|2021-11-30 13:49:00|214295.3|214245.3|214277.1|214227.1|214296.8|214246.8|214274.7|214224.7|34
1638280150000|2021-11-30 13:49:10|214272.2|214222.2|214281.3|214231.3|214287|214237|214271.5|214221.5|35
1638280160000|2021-11-30 13:49:20|214279.1|214229.1|214276.1|214226.1|214282.8|214232.8|214272.2|214222.2|34
1638280170000|2021-11-30 13:49:30|214276.5|214226.5|214275.6|214225.6|214282.2|214232.2|214271.5|214221.5|36
1638280180000|2021-11-30 13:49:40|214275.2|214225.2|214266.5|214216.5|214278|214228|214264.2|214214.2|33
1638280190000|2021-11-30 13:49:50|214266.1|214216.1|214281.1|214231.1|214290|214240|214264.4|214214.4|32
1638280200000|2021-11-30 13:50:00|214280.7|214230.7|214289|214239|214296.9|214246.9|214280.1|214230.1|34
1638280210000|2021-11-30 13:50:10|214288.6|214238.6|214288.3|214238.3|214299.4|214249.4|214282.4|214232.4|28
1638280220000|2021-11-30 13:50:20|214287.9|214237.9|214304.5|214254.5|214308.2|214258.2|214287.9|214237.9|34
1638280230000|2021-11-30 13:50:30|214302.2|214252.2|214304.5|214254.5|214307.6|214257.6|214301|214251|30
1638280240000|2021-11-30 13:50:40|214302.8|214252.8|214301.1|214251.1|214304.3|214254.3|214297.7|214247.7|29
1638280250000|2021-11-30 13:50:50|214300.9|214250.9|214305|214255|214305|214255|214298.7|214248.7|21
1638280260000|2021-11-30 13:51:00|214305.4|214255.4|214385.5|214335.5|214394.3|214344.3|214303.2|214253.2|29
1638280270000|2021-11-30 13:51:10|214390.5|214340.5|214391.4|214341.4|214395.7|214345.7|214388.7|214338.7|30
1638280280000|2021-11-30 13:51:20|214392.2|214342.2|214392|214342|214405.7|214355.7|214379.9|214329.9|27
1638280290000|2021-11-30 13:51:30|214390.4|214340.4|214393|214343|214398.9|214348.9|214386.1|214336.1|26
1638280300000|2021-11-30 13:51:40|214396.2|214346.2|214418|214368|214419.4|214369.4|214396.2|214346.2|30
1638280310000|2021-11-30 13:51:50|214413.7|214363.7|214387.9|214337.9|214415.3|214365.3|214382.7|214332.7|35
1638280320000|2021-11-30 13:52:00|214387.2|214337.2|214391.4|214341.4|214393.1|214343.1|214376.5|214326.5|29
1638280330000|2021-11-30 13:52:10|214391.3|214341.3|214387.4|214337.4|214394.7|214344.7|214382.8|214332.8|29
1638280340000|2021-11-30 13:52:20|214388|214338|214389.5|214339.5|214390.4|214340.4|214384.4|214334.4|28
1638280350000|2021-11-30 13:52:30|214390.2|214340.2|214384|214334|214395.7|214345.7|214376|214326|30
1638280360000|2021-11-30 13:52:40|214365.4|214315.4|214383.2|214333.2|214390.2|214340.2|214361|214311|36
1638280370000|2021-11-30 13:52:50|214383.5|214333.5|214370.6|214320.6|214386|214336|214370.6|214320.6|28
1638280380000|2021-11-30 13:53:00|214367.8|214317.8|214354.4|214304.4|214368.7|214318.7|214345|214295|34
1638280390000|2021-11-30 13:53:10|214349.4|214299.4|214349.8|214299.8|214356|214306|214349.4|214299.4|24
1638280400000|2021-11-30 13:53:20|214348.9|214298.9|214343|214293|214349.1|214299.1|214333|214283|31
1638280410000|2021-11-30 13:53:30|214344.7|214294.7|214294.9|214244.9|214346.7|214296.7|214280.6|214230.6|34
1638280420000|2021-11-30 13:53:40|214275.2|214225.2|214270.3|214220.3|214294.3|214244.3|214218.3|214168.3|38
1638280430000|2021-11-30 13:53:50|214269.9|214219.9|214262.2|214212.2|214298.4|214248.4|214231|214181|37
1638280440000|2021-11-30 13:54:00|214259|214209|214288.7|214238.7|214293.6|214243.6|214259|214209|33
1638280450000|2021-11-30 13:54:10|214288|214238|214287.7|214237.7|214294.1|214244.1|214286.9|214236.9|26
1638280460000|2021-11-30 13:54:20|214286.7|214236.7|214289.4|214239.4|214299.5|214249.5|214286|214236|30
1638280470000|2021-11-30 13:54:30|214290.8|214240.8|214291.7|214241.7|214296.7|214246.7|214288.9|214238.9|25
1638280480000|2021-11-30 13:54:40|214290.6|214240.6|214328|214278|214336|214286|214290.3|214240.3|32
1638280490000|2021-11-30 13:54:50|214327.8|214277.8|214332.3|214282.3|214338.4|214288.4|214324.2|214274.2|31
1638280500000|2021-11-30 13:55:00|214334.8|214284.8|214327.1|214277.1|214334.8|214284.8|214323.7|214273.7|28
1638280510000|2021-11-30 13:55:10|214327.3|214277.3|214332.7|214282.7|214332.7|214282.7|214327.3|214277.3|22
1638280520000|2021-11-30 13:55:20|214332.3|214282.3|214344.3|214294.3|214352.3|214302.3|214332.2|214282.2|32
1638280530000|2021-11-30 13:55:30|214342.6|214292.6|214319.8|214269.8|214342.9|214292.9|214317.2|214267.2|37
1638280540000|2021-11-30 13:55:40|214319.1|214269.1|214335.8|214285.8|214340.5|214290.5|214302.8|214252.8|32
1638280550000|2021-11-30 13:55:50|214341.8|214291.8|214317|214267|214343.3|214293.3|214317|214267|33
1638280560000|2021-11-30 13:56:00|214318.3|214268.3|214321.8|214271.8|214326.7|214276.7|214318.3|214268.3|32
1638280570000|2021-11-30 13:56:10|214321.6|214271.6|214323|214273|214328|214278|214321.6|214271.6|27
1638280580000|2021-11-30 13:56:20|214323.6|214273.6|214317.3|214267.3|214328.7|214278.7|214316.1|214266.1|28
1638280590000|2021-11-30 13:56:30|214318.1|214268.1|214326.4|214276.4|214327.6|214277.6|214315.6|214265.6|28
1638280600000|2021-11-30 13:56:40|214328.4|214278.4|214324|214274|214333.4|214283.4|214321.1|214271.1|33
1638280610000|2021-11-30 13:56:50|214324.6|214274.6|214327.8|214277.8|214330.4|214280.4|214324.5|214274.5|23
1638280620000|2021-11-30 13:57:00|214328|214278|214327.7|214277.7|214330.1|214280.1|214325.7|214275.7|23
1638280630000|2021-11-30 13:57:10|214322.6|214272.6|214318|214268|214323.2|214273.2|214317.4|214267.4|22
1638280640000|2021-11-30 13:57:20|214319.3|214269.3|214320.3|214270.3|214320.3|214270.3|214318.3|214268.3|14
1638280650000|2021-11-30 13:57:30|214316.8|214266.8|214227.1|214177.1|214325.2|214275.2|214222.6|214172.6|36
1638280660000|2021-11-30 13:57:40|214221.4|214171.4|214223.7|214173.7|214251.4|214201.4|214221.4|214171.4|36
1638280670000|2021-11-30 13:57:50|214224.6|214174.6|214368.1|214318.1|214371.9|214321.9|214224.6|214174.6|39
1638280680000|2021-11-30 13:58:00|214369.5|214319.5|214365.3|214315.3|214370.6|214320.6|214357.6|214307.6|33
1638280690000|2021-11-30 13:58:10|214366|214316|214312.6|214262.6|214377|214327|214311.6|214261.6|34
1638280700000|2021-11-30 13:58:20|214312.7|214262.7|214323.7|214273.7|214354.8|214273.7|214289.2|214187.9|36
1638280710000|2021-11-30 13:58:30|214325.3|214275.3|214266|214216|214352.9|214275.3|214263.5|214167.4|32
1638280720000|2021-11-30 13:58:40|214265.4|214215.4|214271.2|214221.2|214277.5|214227.5|214265.4|214215.4|29
1638280730000|2021-11-30 13:58:50|214278.1|214228.1|214296.9|214146.9|214321.9|214228.1|214267|214143.7|29
1638280740000|2021-11-30 13:59:00|214301.2|214151.2|214242.6|214192.6|214304.5|214202.1|214233.5|214142.3|31
1638280750000|2021-11-30 13:59:10|214245.4|214195.4|214266.8|214216.8|214296.1|214217.6|214240.5|214136.9|32
1638280760000|2021-11-30 13:59:20|214266.3|214216.3|214256|214206|214269.2|214219.2|214255.6|214205.6|33
1638280770000|2021-11-30 13:59:30|214316.1|214166.1|214317.4|214167.4|214321.8|214171.8|214308.2|214158.2|33
1638280780000|2021-11-30 13:59:40|214318.8|214168.8|214280.7|214130.7|214323.4|214173.4|214280.7|214130.7|31
1638280790000|2021-11-30 13:59:50|214276.1|214126.1|214255.6|214105.6|214293.8|214143.8|214255.6|214105.6|36
1638280800000|2021-11-30 14:00:00|214254.5|214104.5|214225.6|214175.6|214285|214195.3|214218.7|214100.8|39
1638280810000|2021-11-30 14:00:10|214225|214175|214219.9|214169.9|214272.4|214179.5|214214.5|214116.8|34
1638280820000|2021-11-30 14:00:20|214220.6|214170.6|214219|214169|214221.2|214171.2|214216.4|214166.4|22
1638280830000|2021-11-30 14:00:30|214218.1|214168.1|214217.8|214167.8|214221|214171|214211.5|214161.5|29
1638280840000|2021-11-30 14:00:40|214218.8|214168.8|214232.2|214182.2|214244|214194|214215.5|214165.5|33
1638280850000|2021-11-30 14:00:50|214232.9|214182.9|214230.9|214180.9|214232.9|214182.9|214222.8|214172.8|36
1638280860000|2021-11-30 14:01:00|214227.9|214177.9|214220.5|214170.5|214231.7|214181.7|214217.1|214167.1|35
1638280870000|2021-11-30 14:01:10|214220.3|214170.3|214232.7|214182.7|214243.6|214193.6|214216.5|214166.5|34
1638280880000|2021-11-30 14:01:20|214230.1|214180.1|214226.3|214176.3|214246.3|214196.3|214223.4|214173.4|38
1638280890000|2021-11-30 14:01:30|214226.5|214176.5|214240.5|214190.5|214245.8|214195.8|214224.7|214174.7|32
1638280900000|2021-11-30 14:01:40|214239.9|214189.9|214233|214183|214239.9|214189.9|214228|214178|31
1638280910000|2021-11-30 14:01:50|214233.8|214183.8|214238.7|214188.7|214241.7|214191.7|214233.8|214183.8|26
1638280920000|2021-11-30 14:02:00|214267.5|214217.5|214454.3|214404.3|214457.1|214407.1|214267.5|214217.5|38
1638280930000|2021-11-30 14:02:10|214472.6|214422.6|214454.1|214404.1|214544.3|214461.4|214391.8|214286|38
1638280940000|2021-11-30 14:02:20|214453.4|214403.4|214430.4|214380.4|214455.5|214405.5|214415.8|214365.8|32
1638280950000|2021-11-30 14:02:30|214432.4|214382.4|214373.6|214223.6|214435.5|214382.4|214320.8|214190.4|36
1638280960000|2021-11-30 14:02:40|214366.9|214216.9|214307.3|214257.3|214369.3|214257.3|214307.3|214159.6|33
1638280970000|2021-11-30 14:02:50|214313.2|214263.2|214328.9|214278.9|214370.9|214296.3|214313.2|214215.7|37
1638280980000|2021-11-30 14:03:00|214327.7|214277.7|214312.7|214262.7|214328.5|214278.5|214310.5|214260.5|31
1638280990000|2021-11-30 14:03:10|214353.2|214203.2|214303|214253|214358.3|214258.3|214289.4|214186.7|35
1638281000000|2021-11-30 14:03:20|214301.2|214251.2|214284.2|214234.2|214301.2|214251.2|214276.7|214226.7|31
1638281010000|2021-11-30 14:03:30|214284.4|214234.4|214292.8|214242.8|214298.6|214248.6|214284.4|214234.4|26
1638281020000|2021-11-30 14:03:40|214292.2|214242.2|214245|214195|214292.2|214242.2|214215.1|214165.1|34
1638281030000|2021-11-30 14:03:50|214244.9|214194.9|214234.2|214184.2|214248.2|214198.2|214228.8|214178.8|26
1638281040000|2021-11-30 14:04:00|214233.3|214183.3|214228.3|214178.3|214234.9|214184.9|214227.7|214177.7|28
1638281050000|2021-11-30 14:04:10|214231|214181|214226.7|214176.7|214231|214181|214219.7|214169.7|29
1638281060000|2021-11-30 14:04:20|214227.1|214177.1|214208.3|214158.3|214229.5|214179.5|214205.3|214155.3|34
1638281070000|2021-11-30 14:04:30|214208.5|214158.5|214195.2|214145.2|214208.5|214158.5|214185.4|214135.4|31
1638281080000|2021-11-30 14:04:40|214193.2|214143.2|214082.2|214032.2|214203.5|214153.5|214080.9|214030.9|39
1638281090000|2021-11-30 14:04:50|214082.3|214032.3|214033.6|213983.6|214082.3|214032.3|214027.8|213977.8|36
1638281100000|2021-11-30 14:05:00|214032.2|213982.2|214047.3|213997.3|214048.4|213998.4|214032.2|213982.2|26
1638281110000|2021-11-30 14:05:10|214046.1|213996.1|214029.3|213979.3|214047.9|213997.9|214028.2|213978.2|26
1638281120000|2021-11-30 14:05:20|214030.7|213980.7|214031.4|213981.4|214039.6|213989.6|214029.5|213979.5|28
1638281130000|2021-11-30 14:05:30|214040.2|213990.2|214053.1|214003.1|214053.4|214003.4|214040.2|213990.2|29
1638281140000|2021-11-30 14:05:40|214052.8|214002.8|214060.4|214010.4|214060.4|214010.4|214051.6|214001.6|26
1638281150000|2021-11-30 14:05:50|214056.9|214006.9|214058.9|214008.9|214061.2|214011.2|214050.5|214000.5|33
1638281160000|2021-11-30 14:06:00|214058.5|214008.5|214049.7|213999.7|214058.5|214008.5|214048.2|213998.2|32
1638281170000|2021-11-30 14:06:10|214053.5|214003.5|214143.8|214093.8|214143.8|214093.8|214045.3|213995.3|37
1638281180000|2021-11-30 14:06:20|214144.3|214094.3|214194.2|214144.2|214205.1|214155.1|214136.2|214086.2|36
1638281190000|2021-11-30 14:06:30|214190.4|214140.4|214215.7|214165.7|214233.7|214183.7|214190.4|214140.4|35
1638281200000|2021-11-30 14:06:40|214215.2|214165.2|214286.7|214236.7|214286.7|214236.7|214213.2|214163.2|38
1638281210000|2021-11-30 14:06:50|214311.9|214261.9|214276.5|214226.5|214416.2|214318.4|214247|214197|39
1638281220000|2021-11-30 14:07:00|214278.7|214228.7|214358.1|214308.1|214358.1|214308.1|214277.3|214227.3|37
1638281230000|2021-11-30 14:07:10|214355.4|214305.4|214319.6|214269.6|214360|214310|214316|214266|29
1638281240000|2021-11-30 14:07:20|214319.3|214269.3|214349.8|214299.8|214371.1|214321.1|214291.2|214241.2|36
1638281250000|2021-11-30 14:07:30|214359.2|214309.2|214338.8|214288.8|214360.4|214310.4|214328.6|214278.6|33
1638281260000|2021-11-30 14:07:40|214338.9|214288.9|214321.6|214271.6|214347.7|214297.7|214318.5|214268.5|31
1638281270000|2021-11-30 14:07:50|214320.9|214270.9|214307.4|214257.4|214322.2|214272.2|214302.2|214252.2|27
1638281280000|2021-11-30 14:08:00|214309.1|214259.1|214289.9|214239.9|214311.7|214261.7|214288|214238|28
1638281290000|2021-11-30 14:08:10|214289.6|214239.6|214294.4|214244.4|214300|214250|214289.6|214239.6|24
1638281300000|2021-11-30 14:08:20|214293.6|214243.6|214309.6|214259.6|214319.7|214269.7|214293.6|214243.6|32
1638281310000|2021-11-30 14:08:30|214309.9|214259.9|214309.3|214259.3|214315.5|214265.5|214301|214251|26
1638281320000|2021-11-30 14:08:40|214309.1|214259.1|214303.5|214253.5|214312.6|214262.6|214301.9|214251.9|28
1638281330000|2021-11-30 14:08:50|214301|214251|214321.8|214271.8|214322.4|214272.4|214301|214251|29
1638281340000|2021-11-30 14:09:00|214321.2|214271.2|214378.3|214328.3|214412.6|214362.6|214320|214270|37
1638281350000|2021-11-30 14:09:10|214378.4|214328.4|214347.2|214297.2|214378.4|214328.4|214339.1|214289.1|35
1638281360000|2021-11-30 14:09:20|214342.9|214292.9|214358.9|214308.9|214365.3|214315.3|214335.9|214285.9|33
1638281370000|2021-11-30 14:09:30|214361.5|214311.5|214362.3|214312.3|214367.5|214317.5|214359|214309|26
1638281380000|2021-11-30 14:09:40|214360.9|214310.9|214414.3|214364.3|214420.4|214370.4|214360.9|214310.9|30
1638281390000|2021-11-30 14:09:50|214414|214364|214414.8|214364.8|214418.3|214368.3|214413.2|214363.2|32
1638281400000|2021-11-30 14:10:00|214413.3|214363.3|214446.2|214396.2|214448.8|214398.8|214408|214358|35
1638281410000|2021-11-30 14:10:10|214443|214393|214446.2|214396.2|214446.9|214396.9|214441.4|214391.4|32
1638281420000|2021-11-30 14:10:20|214446.9|214396.9|214533.1|214483.1|214534|214484|214446.9|214396.9|35
1638281430000|2021-11-30 14:10:30|214531.2|214481.2|214538.1|214488.1|214552.6|214502.6|214529.6|214479.6|35
1638281440000|2021-11-30 14:10:40|214539.5|214489.5|214557.5|214507.5|214563.2|214513.2|214533.7|214483.7|32
1638281450000|2021-11-30 14:10:50|214558.9|214508.9|214476|214426|214568.9|214518.9|214476|214426|30
1638281460000|2021-11-30 14:11:00|214479.9|214429.9|214465.2|214415.2|214486.3|214436.3|214455.3|214405.3|39
1638281470000|2021-11-30 14:11:10|214465|214415|214512.1|214462.1|214521.3|214471.3|214465|214415|31
1638281480000|2021-11-30 14:11:20|214516|214466|214500.8|214450.8|214516.8|214466.8|214473.6|214423.6|31
1638281490000|2021-11-30 14:11:30|214480.6|214430.6|214450.5|214400.5|214480.6|214430.6|214447|214397|37
1638281500000|2021-11-30 14:11:40|214449.5|214399.5|214444.8|214394.8|214452.6|214402.6|214439.4|214389.4|24
1638281510000|2021-11-30 14:11:50|214443.2|214393.2|214441.7|214391.7|214447.5|214397.5|214439.7|214389.7|28
1638281520000|2021-11-30 14:12:00|214443.8|214393.8|214477.2|214427.2|214499.5|214449.5|214440|214390|24
1638281530000|2021-11-30 14:12:10|214482|214432|214481.7|214431.7|214483.2|214433.2|214474.6|214424.6|24
1638281540000|2021-11-30 14:12:20|214481.1|214431.1|214514.6|214464.6|214535|214485|214481.1|214431.1|31
1638281550000|2021-11-30 14:12:30|214512.4|214462.4|214517.5|214467.5|214519.8|214469.8|214509.6|214459.6|19
1638281560000|2021-11-30 14:12:40|214519.5|214469.5|214543.3|214493.3|214549.1|214499.1|214518.7|214468.7|27
1638281570000|2021-11-30 14:12:50|214546.9|214496.9|214617|214567|214623.4|214573.4|214543.8|214493.8|36
1638281580000|2021-11-30 14:13:00|214615.2|214565.2|214705.8|214655.8|214708.2|214658.2|214615.2|214565.2|33
1638281590000|2021-11-30 14:13:10|214706.3|214656.3|214664.2|214614.2|214738|214688|214664.2|214614.2|36
1638281600000|2021-11-30 14:13:20|214667.2|214617.2|214681.5|214631.5|214682.6|214632.6|214663.8|214613.8|30
1638281610000|2021-11-30 14:13:30|214675.4|214625.4|214682.1|214632.1|214692.3|214642.3|214673.7|214623.7|25
1638281620000|2021-11-30 14:13:40|214682.2|214632.2|214682.3|214632.3|214690.3|214640.3|214677.9|214627.9|32
1638281630000|2021-11-30 14:13:50|214674.3|214624.3|214673.1|214623.1|214675.2|214625.2|214644.4|214594.4|38
1638281640000|2021-11-30 14:14:00|214673.9|214623.9|214658.6|214608.6|214688.9|214638.9|214658.6|214608.6|32
1638281650000|2021-11-30 14:14:10|214678.9|214628.9|214716.2|214666.2|214716.2|214666.2|214677.2|214627.2|34
1638281660000|2021-11-30 14:14:20|214714.3|214664.3|214753|214703|214753|214703|214712.6|214662.6|27
1638281670000|2021-11-30 14:14:30|214722.2|214672.2|214700.7|214650.7|214722.2|214672.2|214695.6|214645.6|34
1638281680000|2021-11-30 14:14:40|214701.5|214651.5|214709.1|214659.1|214721|214671|214701.5|214651.5|29
1638281690000|2021-11-30 14:14:50|214708.7|214658.7|214694.3|214644.3|214708.7|214658.7|214683.7|214633.7|27
1638281700000|2021-11-30 14:15:00|214696.4|214646.4|214697.1|214647.1|214699.6|214649.6|214661.4|214611.4|34
1638281710000|2021-11-30 14:15:10|214697.5|214647.5|214662.1|214612.1|214697.5|214647.5|214658|214608|33
1638281720000|2021-11-30 14:15:20|214649.9|214599.9|214607.8|214557.8|214649.9|214599.9|214607.6|214557.6|30
1638281730000|2021-11-30 14:15:30|214608.3|214558.3|214590.2|214540.2|214608.3|214558.3|214590.2|214540.2|29
1638281740000|2021-11-30 14:15:40|214590.9|214540.9|214593.3|214543.3|214597.3|214547.3|214589.7|214539.7|28
1638281750000|2021-11-30 14:15:50|214591.9|214541.9|214543.7|214493.7|214594.3|214544.3|214532.8|214482.8|35
1638281760000|2021-11-30 14:16:00|214546|214496|214525.3|214475.3|214550.5|214500.5|214522.9|214472.9|36
1638281770000|2021-11-30 14:16:10|214526|214476|214491.6|214441.6|214527.4|214477.4|214487.3|214437.3|29
1638281780000|2021-11-30 14:16:20|214489|214439|214467.9|214417.9|214492.1|214442.1|214453.4|214403.4|29
1638281790000|2021-11-30 14:16:30|214468.4|214418.4|214486.6|214436.6|214491.5|214441.5|214463.7|214413.7|26
1638281800000|2021-11-30 14:16:40|214486.9|214436.9|214455.2|214405.2|214486.9|214436.9|214454.7|214404.7|30
1638281810000|2021-11-30 14:16:50|214453.1|214403.1|214445.5|214395.5|214455.6|214405.6|214439.5|214389.5|34
1638281820000|2021-11-30 14:17:00|214446.1|214396.1|214439.9|214389.9|214446.1|214396.1|214426.8|214376.8|28
1638281830000|2021-11-30 14:17:10|214438.1|214388.1|214435|214385|214438.9|214388.9|214433.5|214383.5|30
1638281840000|2021-11-30 14:17:20|214435.4|214385.4|214408.7|214358.7|214437.1|214387.1|214408.2|214358.2|23
1638281850000|2021-11-30 14:17:30|214411.9|214361.9|214440.6|214390.6|214443.2|214393.2|214410.4|214360.4|25
1638281860000|2021-11-30 14:17:40|214440.8|214390.8|214464.9|214414.9|214509.9|214459.9|214437.2|214387.2|20
1638281870000|2021-11-30 14:17:50|214466.9|214416.9|214508.3|214458.3|214521.3|214471.3|214466.9|214416.9|34
1638281880000|2021-11-30 14:18:00|214515.2|214465.2|214556.3|214506.3|214556.8|214506.8|214501.2|214451.2|36
1638281890000|2021-11-30 14:18:10|214556.7|214506.7|214561.4|214511.4|214592|214542|214553.3|214503.3|34
1638281900000|2021-11-30 14:18:20|214561.8|214511.8|214569.5|214519.5|214573.2|214523.2|214550.3|214500.3|29
1638281910000|2021-11-30 14:18:30|214567.9|214517.9|214539.5|214489.5|214567.9|214517.9|214539.5|214489.5|23
1638281920000|2021-11-30 14:18:40|214539.6|214489.6|214504.8|214454.8|214539.6|214489.6|214503|214453|29
1638281930000|2021-11-30 14:18:50|214510.2|214460.2|214492.2|214442.2|214518.8|214468.8|214490.5|214440.5|25
1638281940000|2021-11-30 14:19:00|214490.6|214440.6|214467.4|214417.4|214505.5|214455.5|214462.5|214412.5|29
1638281950000|2021-11-30 14:19:10|214467.6|214417.6|214522.7|214472.7|214527.8|214477.8|214467.6|214417.6|35
1638281960000|2021-11-30 14:19:20|214525.6|214475.6|214513.5|214463.5|214525.6|214475.6|214511.8|214461.8|27
1638281970000|2021-11-30 14:19:30|214511.7|214461.7|214514|214464|214518.1|214468.1|214510.6|214460.6|26
1638281980000|2021-11-30 14:19:40|214514.7|214464.7|214517|214467|214528.4|214478.4|214512.7|214462.7|25
1638281990000|2021-11-30 14:19:50|214516.6|214466.6|214513.5|214463.5|214516.6|214466.6|214510|214460|20
1638282000000|2021-11-30 14:20:00|214513.3|214463.3|214482.4|214432.4|214513.3|214463.3|214478.2|214428.2|24
1638282010000|2021-11-30 14:20:10|214482.8|214432.8|214548.1|214498.1|214554.6|214504.6|214482.8|214432.8|32
1638282020000|2021-11-30 14:20:20|214568.5|214518.5|214579.9|214529.9|214597.7|214547.7|214561.1|214511.1|33
1638282030000|2021-11-30 14:20:30|214578.2|214528.2|214565.1|214515.1|214579.9|214529.9|214556.1|214506.1|28
1638282040000|2021-11-30 14:20:40|214564.3|214514.3|214589.4|214539.4|214595|214545|214564.3|214514.3|26
1638282050000|2021-11-30 14:20:50|214589.6|214539.6|214606|214556|214609.3|214559.3|214587.3|214537.3|30
1638282060000|2021-11-30 14:21:00|214604.4|214554.4|214547.8|214497.8|214622.3|214572.3|214547.8|214497.8|38
1638282070000|2021-11-30 14:21:10|214547.6|214497.6|214540|214490|214554.4|214504.4|214538.6|214488.6|35
1638282080000|2021-11-30 14:21:20|214539.2|214489.2|214521.5|214471.5|214558.1|214508.1|214517.5|214467.5|31
1638282090000|2021-11-30 14:21:30|214516.9|214466.9|214519.3|214469.3|214528.2|214478.2|214512.3|214462.3|33
1638282100000|2021-11-30 14:21:40|214517|214467|214575.9|214525.9|214582.6|214532.6|214517|214467|27
1638282110000|2021-11-30 14:21:50|214578.6|214528.6|214573.5|214523.5|214580|214530|214570.5|214520.5|22
1638282120000|2021-11-30 14:22:00|214573.7|214523.7|214595.8|214545.8|214612.6|214562.6|214572.8|214522.8|25
1638282130000|2021-11-30 14:22:10|214593.8|214543.8|214542.9|214492.9|214599.5|214549.5|214540.7|214490.7|33
1638282140000|2021-11-30 14:22:20|214544.4|214494.4|214538.7|214488.7|214546.3|214496.3|214534.1|214484.1|27
1638282150000|2021-11-30 14:22:30|214540|214490|214539.4|214489.4|214542.7|214492.7|214538.5|214488.5|23
1638282160000|2021-11-30 14:22:40|214538.3|214488.3|214533.6|214483.6|214543.1|214493.1|214529.4|214479.4|23
1638282170000|2021-11-30 14:22:50|214532.7|214482.7|214531.3|214481.3|214535.5|214485.5|214530.7|214480.7|17
1638282180000|2021-11-30 14:23:00|214532.6|214482.6|214525.1|214475.1|214533.1|214483.1|214514.1|214464.1|22
1638282190000|2021-11-30 14:23:10|214524.8|214474.8|214530.2|214480.2|214532.6|214482.6|214522.4|214472.4|24
1638282200000|2021-11-30 14:23:20|214530.7|214480.7|214492.3|214442.3|214531.3|214481.3|214491.7|214441.7|33
1638282210000|2021-11-30 14:23:30|214491.9|214441.9|214489.4|214439.4|214495.2|214445.2|214489|214439|28
1638282220000|2021-11-30 14:23:40|214488.8|214438.8|214491.1|214441.1|214497.6|214447.6|214488.8|214438.8|30
1638282230000|2021-11-30 14:23:50|214492.9|214442.9|214490|214440|214493.2|214443.2|214484.8|214434.8|21
1638282240000|2021-11-30 14:24:00|214490.2|214440.2|214531.9|214481.9|214544.2|214494.2|214490.1|214440.1|33
1638282250000|2021-11-30 14:24:10|214527.8|214477.8|214500.6|214450.6|214527.8|214477.8|214496.3|214446.3|30
1638282260000|2021-11-30 14:24:20|214503.9|214453.9|214498.7|214448.7|214503.9|214453.9|214495.5|214445.5|28
1638282270000|2021-11-30 14:24:30|214498.9|214448.9|214487|214437|214506.6|214456.6|214486.8|214436.8|34
1638282280000|2021-11-30 14:24:40|214489.7|214439.7|214484|214434|214492.8|214442.8|214478|214428|26
1638282290000|2021-11-30 14:24:50|214484.6|214434.6|214473.1|214423.1|214491.2|214441.2|214467.4|214417.4|30
1638282300000|2021-11-30 14:25:00|214472.3|214422.3|214497.4|214447.4|214504|214454|214465.5|214415.5|37
1638282310000|2021-11-30 14:25:10|214498|214448|214485.2|214435.2|214498.4|214448.4|214485.2|214435.2|31
1638282320000|2021-11-30 14:25:20|214484.8|214434.8|214451.6|214401.6|214484.8|214434.8|214450.5|214400.5|33
1638282330000|2021-11-30 14:25:30|214449.1|214399.1|214447.6|214397.6|214452.3|214402.3|214446|214396|31
1638282340000|2021-11-30 14:25:40|214447.3|214397.3|214446.1|214396.1|214448.9|214398.9|214444.6|214394.6|20
1638282350000|2021-11-30 14:25:50|214446.8|214396.8|214417.4|214367.4|214452.1|214402.1|214417.4|214367.4|26
1638282360000|2021-11-30 14:26:00|214421.3|214371.3|214415.4|214365.4|214423.4|214373.4|214413.9|214363.9|30
1638282370000|2021-11-30 14:26:10|214415|214365|214414.9|214364.9|214416.3|214366.3|214413.9|214363.9|28
1638282380000|2021-11-30 14:26:20|214414.8|214364.8|214414.1|214364.1|214415.2|214365.2|214412.7|214362.7|19
1638282390000|2021-11-30 14:26:30|214413.8|214363.8|214389.1|214339.1|214418.6|214368.6|214366.7|214316.7|28
1638282400000|2021-11-30 14:26:40|214390|214340|214378.9|214328.9|214390.6|214340.6|214378.1|214328.1|23
1638282410000|2021-11-30 14:26:50|214379.6|214329.6|214384.9|214334.9|214387.4|214337.4|214379.6|214329.6|20
1638282420000|2021-11-30 14:27:00|214383|214333|214392.3|214342.3|214395.3|214345.3|214382.4|214332.4|27
1638282430000|2021-11-30 14:27:10|214393.5|214343.5|214394.5|214344.5|214394.9|214344.9|214387.8|214337.8|27
1638282440000|2021-11-30 14:27:20|214394.7|214344.7|214390.2|214340.2|214397.4|214347.4|214385|214335|14
1638282450000|2021-11-30 14:27:30|214390.1|214340.1|214392.5|214342.5|214395.1|214345.1|214390|214340|26
1638282460000|2021-11-30 14:27:40|214398.8|214348.8|214478.6|214428.6|214490.9|214440.9|214390.4|214340.4|30
1638282470000|2021-11-30 14:27:50|214476.3|214426.3|214461|214411|214476.7|214426.7|214455.8|214405.8|34
1638282480000|2021-11-30 14:28:00|214460.6|214410.6|214464.4|214414.4|214472.6|214422.6|214457.1|214407.1|34
1638282490000|2021-11-30 14:28:10|214463.5|214413.5|214470.1|214420.1|214471.3|214421.3|214456.9|214406.9|27
1638282500000|2021-11-30 14:28:20|214465.7|214415.7|214458.6|214408.6|214467.2|214417.2|214455.2|214405.2|25
1638282510000|2021-11-30 14:28:30|214457.3|214407.3|214468.7|214418.7|214475.3|214425.3|214457.3|214407.3|25
1638282520000|2021-11-30 14:28:40|214469.2|214419.2|214477.6|214427.6|214480.9|214430.9|214465.7|214415.7|16
1638282530000|2021-11-30 14:28:50|214474|214424|214472.4|214422.4|214474|214424|214466.1|214416.1|31
1638282540000|2021-11-30 14:29:00|214472.3|214422.3|214489.3|214439.3|214490.3|214440.3|214471.8|214421.8|29
1638282550000|2021-11-30 14:29:10|214487.2|214437.2|214483.5|214433.5|214488.3|214438.3|214480.4|214430.4|28
1638282560000|2021-11-30 14:29:20|214483.1|214433.1|214405.1|214355.1|214487.3|214437.3|214405.1|214355.1|23
1638282570000|2021-11-30 14:29:30|214408.1|214358.1|214416.9|214366.9|214418|214368|214405.7|214355.7|26
1638282580000|2021-11-30 14:29:40|214417|214367|214338.3|214288.3|214417|214367|214327.4|214277.4|38
1638282590000|2021-11-30 14:29:50|214337.9|214287.9|214349.1|214299.1|214362.5|214312.5|214337.9|214287.9|33
1638282600000|2021-11-30 14:30:00|214348.6|214298.6|214355.1|214305.1|214356.6|214306.6|214325.9|214275.9|37
1638282610000|2021-11-30 14:30:10|214354.9|214304.9|214391.6|214341.6|214393.7|214343.7|214343.9|214293.9|36
1638282620000|2021-11-30 14:30:20|214389.1|214339.1|214395.3|214345.3|214432.9|214382.9|214389.1|214339.1|36
1638282630000|2021-11-30 14:30:30|214396|214346|214458.8|214408.8|214470.1|214420.1|214393.6|214343.6|40
1638282640000|2021-11-30 14:30:40|214457.7|214407.7|214483.3|214433.3|214484|214434|214457.7|214407.7|35
1638282650000|2021-11-30 14:30:50|214484.6|214434.6|214458.4|214408.4|214484.6|214434.6|214456.4|214406.4|36
1638282660000|2021-11-30 14:31:00|214464.9|214414.9|214488.8|214438.8|214488.8|214438.8|214455.6|214405.6|35
1638282670000|2021-11-30 14:31:10|214487.2|214437.2|214460.4|214410.4|214493.5|214443.5|214447.4|214397.4|35
1638282680000|2021-11-30 14:31:20|214462.9|214412.9|214497|214447|214498.2|214448.2|214455.7|214405.7|38
1638282690000|2021-11-30 14:31:30|214498.4|214448.4|214499.6|214449.6|214510.7|214460.7|214489.8|214439.8|36
1638282700000|2021-11-30 14:31:40|214498.2|214448.2|214448.9|214398.9|214499.7|214449.7|214448.9|214398.9|34
1638282710000|2021-11-30 14:31:50|214450.6|214400.6|214457.1|214407.1|214468.2|214418.2|214442.4|214392.4|36
1638282720000|2021-11-30 14:32:00|214457.3|214407.3|214389.8|214339.8|214457.7|214407.7|214381.5|214331.5|35
1638282730000|2021-11-30 14:32:10|214387.6|214337.6|214401.1|214351.1|214405.9|214355.9|214369.6|214319.6|39
1638282740000|2021-11-30 14:32:20|214402.8|214352.8|214415.8|214365.8|214417.5|214367.5|214402.8|214352.8|40
1638282750000|2021-11-30 14:32:30|214416.9|214366.9|214404.1|214354.1|214418|214368|214398.3|214348.3|34
1638282760000|2021-11-30 14:32:40|214402.7|214352.7|214391.3|214341.3|214402.7|214352.7|214390.9|214340.9|35
1638282770000|2021-11-30 14:32:50|214397.2|214347.2|214452.7|214402.7|214467.5|214417.5|214389.2|214339.2|39
1638282780000|2021-11-30 14:33:00|214451.1|214401.1|214465.4|214415.4|214467.5|214417.5|214448.6|214398.6|36
1638282790000|2021-11-30 14:33:10|214461.4|214411.4|214484.2|214434.2|214490.6|214440.6|214452.9|214402.9|31
1638282800000|2021-11-30 14:33:20|214484.6|214434.6|214452.8|214402.8|214484.6|214434.6|214446.3|214396.3|39
1638282810000|2021-11-30 14:33:30|214453|214403|214455.9|214405.9|214463.5|214413.5|214444.6|214394.6|38
1638282820000|2021-11-30 14:33:40|214455.6|214405.6|214309.2|214259.2|214457.7|214407.7|214297.1|214247.1|38
1638282830000|2021-11-30 14:33:50|214307.3|214257.3|214237.2|214187.2|214320.2|214270.2|214222.1|214172.1|39
1638282840000|2021-11-30 14:34:00|214224.1|214174.1|214220.4|214170.4|214246.4|214196.4|214215.5|214165.5|39
1638282850000|2021-11-30 14:34:10|214222.9|214172.9|214205.2|214155.2|214228.6|214178.6|214173.1|214123.1|39
1638282860000|2021-11-30 14:34:20|214203|214153|214215.1|214165.1|214230.2|214180.2|214203|214153|38
1638282870000|2021-11-30 14:34:30|214225.3|214175.3|214310|214260|214310|214260|214219.7|214169.7|40
1638282880000|2021-11-30 14:34:40|214316.8|214266.8|214311|214261|214350.4|214300.4|214311|214261|40
1638282890000|2021-11-30 14:34:50|214310.8|214260.8|214293.7|214243.7|214341|214291|214292.7|214242.7|37
1638282900000|2021-11-30 14:35:00|214291.9|214241.9|214299|214249|214305.5|214255.5|214290.4|214240.4|31
1638282910000|2021-11-30 14:35:10|214298.8|214248.8|214279.5|214229.5|214299.2|214249.2|214264|214214|36
1638282920000|2021-11-30 14:35:20|214281.9|214231.9|214324.8|214274.8|214325.8|214275.8|214278|214228|39
1638282930000|2021-11-30 14:35:30|214324.2|214274.2|214365.4|214315.4|214374.3|214324.3|214311.1|214261.1|39
1638282940000|2021-11-30 14:35:40|214369.1|214319.1|214412|214362|214416|214366|214363.1|214313.1|39
1638282950000|2021-11-30 14:35:50|214415|214365|214411.4|214361.4|214419.8|214369.8|214377|214327|37
1638282960000|2021-11-30 14:36:00|214409.4|214359.4|214408.8|214358.8|214410.2|214360.2|214378.9|214328.9|35
1638282970000|2021-11-30 14:36:10|214410.8|214360.8|214420.9|214370.9|214422.8|214372.8|214398.3|214348.3|40
1638282980000|2021-11-30 14:36:20|214423|214373|214486.6|214436.6|214491.3|214441.3|214423|214373|37
1638282990000|2021-11-30 14:36:30|214487|214437|214529.3|214479.3|214545.8|214495.8|214487|214437|35
1638283000000|2021-11-30 14:36:40|214529.2|214479.2|214528.8|214478.8|214539.4|214489.4|214501|214451|36
1638283010000|2021-11-30 14:36:50|214528.5|214478.5|214513.5|214463.5|214537.1|214487.1|214500.7|214450.7|35
1638283020000|2021-11-30 14:37:00|214518|214468|214513.2|214463.2|214532.8|214482.8|214495.8|214445.8|35
1638283030000|2021-11-30 14:37:10|214508.6|214458.6|214485|214435|214514.4|214464.4|214485|214435|34
1638283040000|2021-11-30 14:37:20|214484|214434|214481.3|214431.3|214488.7|214438.7|214477.9|214427.9|36
1638283050000|2021-11-30 14:37:30|214480.8|214430.8|214476.8|214426.8|214481|214431|214468.8|214418.8|33
1638283060000|2021-11-30 14:37:40|214477.7|214427.7|214490.3|214440.3|214492.9|214442.9|214475.7|214425.7|35
1638283070000|2021-11-30 14:37:50|214485.3|214435.3|214483.2|214433.2|214485.3|214435.3|214472.8|214422.8|33
1638283080000|2021-11-30 14:38:00|214481.7|214431.7|214452.6|214402.6|214483.1|214433.1|214442.8|214392.8|35
1638283090000|2021-11-30 14:38:10|214453|214403|214447.1|214397.1|214459.1|214409.1|214444.9|214394.9|36
1638283100000|2021-11-30 14:38:20|214447|214397|214358.3|214308.3|214450.1|214400.1|214354|214304|36
1638283110000|2021-11-30 14:38:30|214360|214310|214347.3|214297.3|214376.1|214326.1|214347.3|214297.3|35
1638283120000|2021-11-30 14:38:40|214351.2|214301.2|214353|214303|214359.6|214309.6|214351.2|214301.2|25
1638283130000|2021-11-30 14:38:50|214353.2|214303.2|214349.5|214299.5|214357.6|214307.6|214349.5|214299.5|27
1638283140000|2021-11-30 14:39:00|214349.3|214299.3|214296.3|214246.3|214349.3|214299.3|214296.3|214246.3|33
1638283150000|2021-11-30 14:39:10|214298.4|214248.4|214304.4|214254.4|214306.1|214256.1|214297.6|214247.6|24
1638283160000|2021-11-30 14:39:20|214305.4|214255.4|214274.6|214224.6|214306.3|214256.3|214269.5|214219.5|27
1638283170000|2021-11-30 14:39:30|214269.5|214219.5|214262.7|214212.7|214269.7|214219.7|214259.3|214209.3|33
1638283180000|2021-11-30 14:39:40|214264.8|214214.8|214265.9|214215.9|214288.1|214238.1|214260.7|214210.7|22
1638283190000|2021-11-30 14:39:50|214267.1|214217.1|214183.9|214133.9|214267.1|214217.1|214175.7|214125.7|39
1638283200000|2021-11-30 14:40:00|214180.1|214130.1|214147.1|214097.1|214180.1|214130.1|214131.2|214081.2|35
1638283210000|2021-11-30 14:40:10|214149.1|214099.1|214147.1|214097.1|214151.4|214101.4|214137.2|214087.2|30
1638283220000|2021-11-30 14:40:20|214138.7|214088.7|214128.3|214078.3|214141.3|214091.3|214124.1|214074.1|26
1638283230000|2021-11-30 14:40:30|214146.2|214096.2|214152.6|214102.6|214159.9|214109.9|214136.1|214086.1|30
1638283240000|2021-11-30 14:40:40|214156.7|214106.7|214165|214115|214169.5|214119.5|214152.4|214102.4|24
1638283250000|2021-11-30 14:40:50|214165.1|214115.1|214138.3|214088.3|214168|214118|214134.3|214084.3|30
1638283260000|2021-11-30 14:41:00|214138.8|214088.8|214138.1|214088.1|214145.4|214095.4|214135.1|214085.1|26
1638283270000|2021-11-30 14:41:10|214147.7|214097.7|214148.9|214098.9|214151.3|214101.3|214139.8|214089.8|32
1638283280000|2021-11-30 14:41:20|214153.5|214103.5|214141.6|214091.6|214153.5|214103.5|214139.1|214089.1|27
1638283290000|2021-11-30 14:41:30|214144.3|214094.3|214178.6|214128.6|214186.4|214136.4|214144.3|214094.3|32
1638283300000|2021-11-30 14:41:40|214177.6|214127.6|214175|214125|214177.6|214127.6|214168.2|214118.2|34
1638283310000|2021-11-30 14:41:50|214176.3|214126.3|214182.1|214132.1|214185.7|214135.7|214176.3|214126.3|33
1638283320000|2021-11-30 14:42:00|214154|214104|214099.2|214049.2|214165|214115|214096.1|214046.1|37
1638283330000|2021-11-30 14:42:10|214097.4|214047.4|214083.9|214033.9|214097.4|214047.4|214073.6|214023.6|36
1638283340000|2021-11-30 14:42:20|214087.2|214037.2|214083.4|214033.4|214090|214040|214074.4|214024.4|39
1638283350000|2021-11-30 14:42:30|214079|214029|214101.9|214051.9|214121.5|214071.5|214071.8|214021.8|36
1638283360000|2021-11-30 14:42:40|214100.1|214050.1|214104.2|214054.2|214104.4|214054.4|214089.6|214039.6|34
1638283370000|2021-11-30 14:42:50|214102.9|214052.9|214060.4|214010.4|214107.7|214057.7|214051.1|214001.1|31
1638283380000|2021-11-30 14:43:00|214058.5|214008.5|214061.3|214011.3|214065.7|214015.7|214053.5|214003.5|32
1638283390000|2021-11-30 14:43:10|214062.1|214012.1|214062.2|214012.2|214066.3|214016.3|214061.9|214011.9|26
1638283400000|2021-11-30 14:43:20|214062|214012|214046.3|213996.3|214063|214013|214042.1|213992.1|26
1638283410000|2021-11-30 14:43:30|214047.8|213997.8|214086.4|214036.4|214091.3|214041.3|214043.8|213993.8|33
1638283420000|2021-11-30 14:43:40|214083.4|214033.4|214083.4|214033.4|214088.9|214038.9|214080.4|214030.4|31
1638283430000|2021-11-30 14:43:50|214082.6|214032.6|214107.3|214057.3|214112.5|214062.5|214082.6|214032.6|27
1638283440000|2021-11-30 14:44:00|214106.8|214056.8|214111.9|214061.9|214114.4|214064.4|214106.8|214056.8|27
1638283450000|2021-11-30 14:44:10|214111.7|214061.7|214106.8|214056.8|214113.2|214063.2|214105.6|214055.6|30
1638283460000|2021-11-30 14:44:20|214106.3|214056.3|214104.2|214054.2|214111.4|214061.4|214103.4|214053.4|21
1638283470000|2021-11-30 14:44:30|214106.5|214056.5|214091.4|214041.4|214120.5|214070.5|214070.4|214020.4|35
1638283480000|2021-11-30 14:44:40|214102.4|214052.4|214082.2|214032.2|214103.4|214053.4|214079.5|214029.5|32
1638283490000|2021-11-30 14:44:50|214067.9|214017.9|214069.1|214019.1|214079.6|214029.6|214067|214017|38
1638283500000|2021-11-30 14:45:00|214068.1|214018.1|214021|213971|214077|214027|214021|213971|38
1638283510000|2021-11-30 14:45:10|214023.2|213973.2|214014.4|213964.4|214026.6|213976.6|214010.6|213960.6|34
1638283520000|2021-11-30 14:45:20|214012.4|213962.4|213989|213939|214016.8|213966.8|213986.4|213936.4|36
1638283530000|2021-11-30 14:45:30|213988.4|213938.4|213801.8|213751.8|213988.4|213938.4|213801.8|213751.8|40
1638283540000|2021-11-30 14:45:40|213798.4|213748.4|213778.2|213728.2|213813.2|213763.2|213778.2|213728.2|40
1638283550000|2021-11-30 14:45:50|213780.3|213730.3|213731.1|213681.1|213780.3|213730.3|213724.7|213674.7|36
1638283560000|2021-11-30 14:46:00|213733.8|213683.8|213769.2|213719.2|213771.8|213721.8|213733.8|213683.8|39
1638283570000|2021-11-30 14:46:10|213769.8|213719.8|213727|213677|213769.8|213719.8|213718.8|213668.8|37
1638283580000|2021-11-30 14:46:20|213729.1|213679.1|213726.3|213676.3|213746.6|213696.6|213722|213672|38
1638283590000|2021-11-30 14:46:30|213726.8|213676.8|213701.7|213651.7|213734.3|213684.3|213701.5|213651.5|40
1638283600000|2021-11-30 14:46:40|213699.6|213649.6|213655.4|213605.4|213700.5|213650.5|213642.6|213592.6|40
1638283610000|2021-11-30 14:46:50|213664.2|213614.2|213642.8|213592.8|213667|213617|213635.9|213585.9|38
1638283620000|2021-11-30 14:47:00|213637.7|213587.7|213664.8|213614.8|213677.2|213627.2|213636.3|213586.3|40
1638283630000|2021-11-30 14:47:10|213669|213619|213691.5|213641.5|213698.7|213648.7|213669|213619|37
1638283640000|2021-11-30 14:47:20|213685.8|213635.8|213711.2|213661.2|213711.2|213661.2|213682.1|213632.1|35
1638283650000|2021-11-30 14:47:30|213715|213665|213672.9|213622.9|213717.2|213667.2|213672.9|213622.9|39
1638283660000|2021-11-30 14:47:40|213666.4|213616.4|213654.6|213604.6|213676.7|213626.7|213646.6|213596.6|38
1638283670000|2021-11-30 14:47:50|213651.5|213601.5|213596.3|213546.3|213651.5|213601.5|213579.6|213529.6|38
1638283680000|2021-11-30 14:48:00|213595.1|213545.1|213630.5|213580.5|213633.9|213583.9|213591.2|213541.2|38
1638283690000|2021-11-30 14:48:10|213630.1|213580.1|213565.8|213515.8|213632|213582|213565.8|213515.8|37
1638283700000|2021-11-30 14:48:20|213570.1|213520.1|213543.2|213493.2|213571.6|213521.6|213539|213489|33
1638283710000|2021-11-30 14:48:30|213541|213491|213444|213394|213541|213491|213437.2|213387.2|35
1638283720000|2021-11-30 14:48:40|213444.1|213394.1|213498.1|213448.1|213498.1|213448.1|213444.1|213394.1|36
1638283730000|2021-11-30 14:48:50|213497.5|213447.5|213578.8|213528.8|213602|213552|213493.8|213443.8|34
1638283740000|2021-11-30 14:49:00|213572.8|213522.8|213523|213473|213572.8|213522.8|213523|213473|38
1638283750000|2021-11-30 14:49:10|213525.2|213475.2|213520.1|213470.1|213525.2|213475.2|213503.2|213453.2|36
1638283760000|2021-11-30 14:49:20|213513.2|213463.2|213515.9|213465.9|213522|213472|213509.4|213459.4|32
1638283770000|2021-11-30 14:49:30|213526.5|213476.5|213502|213452|213526.5|213476.5|213481.7|213431.7|36
1638283780000|2021-11-30 14:49:40|213501.6|213451.6|213513.6|213463.6|213526.9|213476.9|213501.6|213451.6|35
1638283790000|2021-11-30 14:49:50|213514.7|213464.7|213573.3|213523.3|213573.3|213523.3|213511.1|213461.1|36
1638283800000|2021-11-30 14:50:00|213570.4|213520.4|213524.2|213474.2|213607.6|213557.6|213521.1|213471.1|40
1638283810000|2021-11-30 14:50:10|213523.8|213473.8|213539.9|213489.9|213558.7|213508.7|213507.2|213457.2|38
1638283820000|2021-11-30 14:50:20|213544.2|213494.2|213483.1|213433.1|213545.9|213495.9|213465.3|213415.3|39
1638283830000|2021-11-30 14:50:30|213489.6|213439.6|213592.1|213542.1|213592.1|213542.1|213464.7|213414.7|37
1638283840000|2021-11-30 14:50:40|213582.5|213532.5|213594.1|213544.1|213596.1|213546.1|213564|213514|39
1638283850000|2021-11-30 14:50:50|213589.8|213539.8|213615.5|213565.5|213645.6|213595.6|213589.8|213539.8|37
1638283860000|2021-11-30 14:51:00|213616.7|213566.7|213567.7|213517.7|213620.2|213570.2|213515.7|213465.7|39
1638283870000|2021-11-30 14:51:10|213565.6|213515.6|213523.3|213473.3|213573.7|213523.7|213513.5|213463.5|38
1638283880000|2021-11-30 14:51:20|213523|213473|213441.8|213391.8|213525.9|213475.9|213436.2|213386.2|38
1638283890000|2021-11-30 14:51:30|213446.4|213396.4|213354.7|213304.7|213446.4|213396.4|213319.1|213226.3|34
1638283900000|2021-11-30 14:51:40|213355.3|213305.3|213268.4|213218.4|213364.4|213314.4|213268.4|213218.4|33
1638283910000|2021-11-30 14:51:50|213272.6|213222.6|213339.2|213289.2|213339.2|213289.2|213256.4|213206.4|39
1638283920000|2021-11-30 14:52:00|213341|213291|213309.5|213259.5|213341|213291|213300.6|213250.6|37
1638283930000|2021-11-30 14:52:10|213298.3|213248.3|213337.3|213287.3|213362.8|213312.8|213298.3|213248.3|39
1638283940000|2021-11-30 14:52:20|213291.3|213241.3|213255.4|213205.4|213291.3|213241.3|213252|213202|39
1638283950000|2021-11-30 14:52:30|213258.1|213208.1|213276.6|213226.6|213295.1|213245.1|213250.4|213200.4|38
1638283960000|2021-11-30 14:52:40|213275.2|213225.2|213279.2|213229.2|213303.1|213253.1|213263.9|213213.9|38
1638283970000|2021-11-30 14:52:50|213286.2|213236.2|213278.1|213228.1|213291.6|213241.6|213266|213216|36
1638283980000|2021-11-30 14:53:00|213277.2|213227.2|213291.7|213241.7|213295.7|213245.7|213267.7|213217.7|35
1638283990000|2021-11-30 14:53:10|213291.6|213241.6|213274.1|213224.1|213295.4|213245.4|213273.2|213223.2|35
1638284000000|2021-11-30 14:53:20|213272|213222|213292.6|213242.6|213308.6|213258.6|213271.1|213221.1|40
1638284010000|2021-11-30 14:53:30|213295|213245|213306.9|213256.9|213309.7|213259.7|213265.3|213215.3|38
1638284020000|2021-11-30 14:53:40|213308.2|213258.2|213359.9|213309.9|213371.8|213321.8|213291.5|213241.5|39
1638284030000|2021-11-30 14:53:50|213355.6|213305.6|213442.9|213392.9|213442.9|213392.9|213347.8|213297.8|39
1638284040000|2021-11-30 14:54:00|213442.8|213392.8|213486.9|213436.9|213498|213448|213427|213377|34
1638284050000|2021-11-30 14:54:10|213489.8|213439.8|213552.7|213502.7|213555.7|213505.7|213486.6|213436.6|34
1638284060000|2021-11-30 14:54:20|213553.8|213503.8|213525.9|213475.9|213557.2|213507.2|213516.5|213466.5|35
1638284070000|2021-11-30 14:54:30|213528.9|213478.9|213533|213483|213535.8|213485.8|213515|213465|39
1638284080000|2021-11-30 14:54:40|213534.2|213484.2|213561.1|213511.1|213581.8|213531.8|213529|213479|34
1638284090000|2021-11-30 14:54:50|213556.9|213506.9|213591.5|213541.5|213599|213549|213555.9|213505.9|38
1638284100000|2021-11-30 14:55:00|213588.3|213538.3|213561.2|213511.2|213592.8|213542.8|213543.1|213493.1|39
1638284110000|2021-11-30 14:55:10|213559.6|213509.6|213558.9|213508.9|213567.7|213517.7|213553.1|213503.1|39
1638284120000|2021-11-30 14:55:20|213558.5|213508.5|213552.4|213502.4|213558.5|213508.5|213545.5|213495.5|28
1638284130000|2021-11-30 14:55:30|213555.3|213505.3|213538.8|213488.8|213557.9|213507.9|213514|213464|36
1638284140000|2021-11-30 14:55:40|213537.3|213487.3|213453.1|213403.1|213537.3|213487.3|213452.9|213402.9|39
1638284150000|2021-11-30 14:55:50|213451.7|213401.7|213464.1|213414.1|213472.9|213422.9|213419.6|213369.6|38
1638284160000|2021-11-30 14:56:00|213461.5|213411.5|213417.8|213367.8|213471.6|213421.6|213416.8|213366.8|37
1638284170000|2021-11-30 14:56:10|213411.4|213361.4|213356.4|213306.4|213414.4|213364.4|213356.4|213306.4|38
1638284180000|2021-11-30 14:56:20|213356.3|213306.3|213370.5|213320.5|213376.8|213326.8|213356.3|213306.3|33
1638284190000|2021-11-30 14:56:30|213369.6|213319.6|213326.6|213276.6|213371.7|213321.7|213326.6|213276.6|33
1638284200000|2021-11-30 14:56:40|213322.8|213272.8|213306.2|213256.2|213330.4|213280.4|213303.1|213253.1|38
1638284210000|2021-11-30 14:56:50|213328.1|213278.1|213308|213258|213328.1|213278.1|213302.2|213252.2|30
1638284220000|2021-11-30 14:57:00|213306.1|213256.1|213307.5|213257.5|213323.9|213273.9|213305.3|213255.3|36
1638284230000|2021-11-30 14:57:10|213306|213256|213305.2|213255.2|213310.7|213260.7|213298.7|213248.7|31
1638284240000|2021-11-30 14:57:20|213305.4|213255.4|213309.9|213259.9|213315.3|213265.3|213304.6|213254.6|28
1638284250000|2021-11-30 14:57:30|213309.6|213259.6|213274.6|213224.6|213313.3|213263.3|213273.4|213223.4|30
1638284260000|2021-11-30 14:57:40|213275.9|213225.9|213266.3|213216.3|213275.9|213225.9|213258.6|213208.6|34
1638284270000|2021-11-30 14:57:50|213267.9|213217.9|213278.5|213228.5|213295|213245|213266.2|213216.2|33
1638284280000|2021-11-30 14:58:00|213273.2|213223.2|213274.1|213224.1|213283.2|213233.2|213268.9|213218.9|35
1638284290000|2021-11-30 14:58:10|213273.3|213223.3|213281.8|213231.8|213282.8|213232.8|213264.1|213214.1|28
1638284300000|2021-11-30 14:58:20|213280.7|213230.7|213216.6|213166.6|213283.3|213233.3|213210.7|213160.7|34
1638284310000|2021-11-30 14:58:30|213217.7|213167.7|213206|213156|213226.9|213176.9|213186.6|213136.6|31
1638284320000|2021-11-30 14:58:40|213202.3|213152.3|213196|213146|213218.5|213168.5|213196|213146|36
1638284330000|2021-11-30 14:58:50|213194|213144|213193.5|213143.5|213196|213146|213188.2|213138.2|24
1638284340000|2021-11-30 14:59:00|213191.2|213141.2|213164.7|213114.7|213196.6|213146.6|213152.4|213102.4|31
1638284350000|2021-11-30 14:59:10|213160.3|213110.3|213173.5|213123.5|213181.7|213131.7|213156.4|213106.4|34
1638284360000|2021-11-30 14:59:20|213173.1|213123.1|213198.3|213148.3|213207.3|213157.3|213172.8|213122.8|31
1638284370000|2021-11-30 14:59:30|213213.9|213163.9|213273.1|213123.1|213277.3|213184.8|213207.3|213123.1|39
1638284380000|2021-11-30 14:59:40|213276|213126|213281.3|213131.3|213290.1|213140.1|213274.1|213124.1|29
1638284390000|2021-11-30 14:59:50|213280.8|213130.8|213286.8|213136.8|213286.8|213136.8|213269.5|213119.5|33
1638284400000|2021-11-30 15:00:00|213282.9|213132.9|213406.1|213356.1|213470.3|213368.1|213282.9|213132.9|39
1638284410000|2021-11-30 15:00:10|213411|213361|213401.7|213351.7|213459.5|213367.9|213398.6|213307.8|32
1638284420000|2021-11-30 15:00:20|213401.3|213351.3|213495.5|213445.5|213505.3|213455.3|213399.5|213349.5|36
1638284430000|2021-11-30 15:00:30|213493.3|213443.3|213491.9|213441.9|213502.7|213452.7|213488.9|213438.9|37
1638284440000|2021-11-30 15:00:40|213491.5|213441.5|213433|213383|213497.5|213447.5|213433|213383|37
1638284450000|2021-11-30 15:00:50|213435.5|213385.5|213357.7|213307.7|213435.5|213385.5|213347.8|213297.8|38
1638284460000|2021-11-30 15:01:00|213363.2|213313.2|213343.6|213293.6|213370.4|213316.7|213309.9|213220.4|39
1638284470000|2021-11-30 15:01:10|213342.3|213292.3|213371.3|213321.3|213424.5|213374.5|213340.1|213290.1|40
1638284480000|2021-11-30 15:01:20|213374|213324|213352.5|213302.5|213377|213327|213350.3|213300.3|35
1638284490000|2021-11-30 15:01:30|213354.5|213304.5|213326|213276|213358.6|213308.6|213320.1|213270.1|39
1638284500000|2021-11-30 15:01:40|213318.2|213268.2|213304.4|213254.4|213331.5|213281.5|213303.6|213253.6|36
1638284510000|2021-11-30 15:01:50|213305.4|213255.4|213186.4|213136.4|213305.4|213255.4|213182.3|213132.3|37
1638284520000|2021-11-30 15:02:00|213186.8|213136.8|213161.1|213111.1|213186.8|213136.8|213159.9|213109.9|39
1638284530000|2021-11-30 15:02:10|213161.8|213111.8|212947.1|212897.1|213161.8|213111.8|212947.1|212843.7|40
1638284540000|2021-11-30 15:02:20|212947.4|212897.4|212986.1|212936.1|213035.8|212954.5|212910.6|212803.2|39
1638284550000|2021-11-30 15:02:30|213021.9|212871.9|212998.9|212848.9|213026.7|212931.9|212943|212845.9|40
1638284560000|2021-11-30 15:02:40|212995.6|212845.6|212941.9|212891.9|213018.2|212927.3|212916.4|212814.8|38
1638284570000|2021-11-30 15:02:50|212916.4|212866.4|212872.6|212822.6|212972.8|212872.5|212863.8|212810.7|37
1638284580000|2021-11-30 15:03:00|212874.6|212824.6|212914.8|212864.8|212921.7|212871.3|212863.5|212771.7|38
1638284590000|2021-11-30 15:03:10|212914.9|212864.9|212991.1|212941.1|213031.7|212981.7|212910.2|212860.2|39
1638284600000|2021-11-30 15:03:20|212992.1|212942.1|212952.6|212902.6|213005.4|212943.3|212937.2|212855.4|38
1638284610000|2021-11-30 15:03:30|212954.5|212904.5|212964.9|212914.9|212969.4|212919.4|212944.7|212894.7|36
1638284620000|2021-11-30 15:03:40|212967.3|212917.3|212954.2|212904.2|212973.7|212923.7|212945.5|212895.5|36
1638284630000|2021-11-30 15:03:50|212958.2|212908.2|212919|212869|212958.2|212908.2|212918.6|212868.6|34
1638284640000|2021-11-30 15:04:00|212922.5|212872.5|212933.4|212883.4|212948.6|212898.6|212918|212868|33
1638284650000|2021-11-30 15:04:10|212932.5|212882.5|212956.9|212906.9|212960.2|212910.2|212932.5|212882.5|37
1638284660000|2021-11-30 15:04:20|212957.1|212907.1|212977.5|212927.5|212977.5|212927.5|212951|212901|35
1638284670000|2021-11-30 15:04:30|212984.9|212934.9|213007.2|212957.2|213031.9|212981.9|212984.9|212934.9|40
1638284680000|2021-11-30 15:04:40|213006.7|212956.7|212959.2|212909.2|213015.1|212965.1|212956.8|212906.8|39
1638284690000|2021-11-30 15:04:50|212961|212911|212977.7|212927.7|212977.7|212927.7|212951.4|212901.4|32
1638284700000|2021-11-30 15:05:00|212976.2|212926.2|213021.1|212971.1|213036.4|212986.4|212972.4|212922.4|38
1638284710000|2021-11-30 15:05:10|213020.2|212970.2|213143.2|213093.2|213170.6|213120.6|213020.2|212970.2|39
1638284720000|2021-11-30 15:05:20|213142|213092|213243.6|213193.6|213243.6|213193.6|213127.3|213077.3|36
1638284730000|2021-11-30 15:05:30|213239|213189|213229.2|213179.2|213239|213189|213192.7|213142.7|37
1638284740000|2021-11-30 15:05:40|213234.7|213184.7|213227.2|213177.2|213256.5|213206.5|213206.7|213156.7|31
1638284750000|2021-11-30 15:05:50|213224.7|213174.7|213210.7|213160.7|213236.3|213186.3|213196.4|213146.4|37
1638284760000|2021-11-30 15:06:00|213211.5|213161.5|213170.4|213120.4|213211.5|213161.5|213144|213094|37
1638284770000|2021-11-30 15:06:10|213153.9|213103.9|213076.7|213026.7|213153.9|213103.9|213076.7|213026.7|38
1638284780000|2021-11-30 15:06:20|213062|213012|213060.5|213010.5|213092.9|213042.9|213051.2|213001.2|35
1638284790000|2021-11-30 15:06:30|213062.2|213012.2|213072.9|213022.9|213078.5|213028.5|213057.2|213007.2|30
1638284800000|2021-11-30 15:06:40|213072.5|213022.5|213061.9|213011.9|213072.5|213022.5|213030.3|212980.3|33
1638284810000|2021-11-30 15:06:50|213059.2|213009.2|213128.8|213078.8|213139.9|213089.9|213058.1|213008.1|39
1638284820000|2021-11-30 15:07:00|213129.7|213079.7|213114.8|213064.8|213135.1|213085.1|213108.2|213058.2|31
1638284830000|2021-11-30 15:07:10|213116.1|213066.1|213107.9|213057.9|213116.1|213066.1|213090.5|213040.5|32
1638284840000|2021-11-30 15:07:20|213106.9|213056.9|213127.8|213077.8|213183.6|213133.6|213099.8|213049.8|33
1638284850000|2021-11-30 15:07:30|213119.9|213069.9|213104.7|213054.7|213129.5|213079.5|213093.3|213043.3|37
1638284860000|2021-11-30 15:07:40|213104.2|213054.2|213103.4|213053.4|213108.1|213058.1|213098.4|213048.4|31
1638284870000|2021-11-30 15:07:50|213101.9|213051.9|213175.7|213125.7|213184.8|213134.8|213101.9|213051.9|31
1638284880000|2021-11-30 15:08:00|213179.5|213129.5|213144.7|213094.7|213179.5|213129.5|213122.6|213072.6|40
1638284890000|2021-11-30 15:08:10|213143.7|213093.7|213184.2|213134.2|213195.3|213145.3|213138.6|213088.6|39
1638284900000|2021-11-30 15:08:20|213196.2|213146.2|213231.4|213181.4|213235.2|213185.2|213196.2|213146.2|32
1638284910000|2021-11-30 15:08:30|213226.7|213176.7|213308.3|213258.3|213318|213268|213226.7|213176.7|34
1638284920000|2021-11-30 15:08:40|213304.4|213254.4|213312.6|213262.6|213321.6|213271.6|213304.4|213254.4|33
1638284930000|2021-11-30 15:08:50|213322.8|213272.8|213289.3|213239.3|213322.8|213272.8|213288.8|213238.8|31
1638284940000|2021-11-30 15:09:00|213290|213240|213248|213198|213294.3|213244.3|213234.7|213184.7|31
1638284950000|2021-11-30 15:09:10|213246.8|213196.8|213221.2|213171.2|213255.6|213205.6|213216.4|213166.4|36
1638284960000|2021-11-30 15:09:20|213222.6|213172.6|213232.9|213182.9|213233.5|213183.5|213220.9|213170.9|36
1638284970000|2021-11-30 15:09:30|213230.9|213180.9|213168.6|213118.6|213232.1|213182.1|213159.6|213109.6|34
1638284980000|2021-11-30 15:09:40|213170.3|213120.3|213153.2|213103.2|213171.1|213121.1|213141.5|213091.5|38
1638284990000|2021-11-30 15:09:50|213152.3|213102.3|213111.2|213061.2|213155.4|213105.4|213103.1|213053.1|30
1638285000000|2021-11-30 15:10:00|213113.2|213063.2|213024.2|212974.2|213116.5|213066.5|213016.9|212966.9|34
1638285010000|2021-11-30 15:10:10|213017.8|212967.8|213056|213006|213065.9|213015.9|213011.8|212961.8|38
1638285020000|2021-11-30 15:10:20|213057.2|213007.2|213027.6|212977.6|213059.6|213009.6|213016.4|212966.4|36
1638285030000|2021-11-30 15:10:30|213029.4|212979.4|213012.8|212962.8|213029.4|212979.4|213007.9|212957.9|29
1638285040000|2021-11-30 15:10:40|213014.4|212964.4|213015.7|212965.7|213015.8|212965.8|213007.3|212957.3|22
1638285050000|2021-11-30 15:10:50|213015|212965|213051.5|213001.5|213051.5|213001.5|213014.2|212964.2|36
1638285060000|2021-11-30 15:11:00|213056.3|213006.3|213014.2|212964.2|213061.8|213011.8|213013.2|212963.2|38
1638285070000|2021-11-30 15:11:10|213015.1|212965.1|213013.7|212963.7|213020.2|212970.2|213008.9|212958.9|28
1638285080000|2021-11-30 15:11:20|213014.8|212964.8|213088.7|213038.7|213092.3|213042.3|213011.2|212961.2|35
1638285090000|2021-11-30 15:11:30|213084.4|213034.4|213027.9|212977.9|213085.4|213035.4|213027.9|212977.9|40
1638285100000|2021-11-30 15:11:40|213027.4|212977.4|213044.4|212994.4|213055.5|213005.5|213013.7|212963.7|33
1638285110000|2021-11-30 15:11:50|213049.5|212999.5|213086.7|213036.7|213096.8|213046.8|213046.2|212996.2|34
1638285120000|2021-11-30 15:12:00|213085.4|213035.4|213045.4|212995.4|213098.5|213048.5|213036.9|212986.9|37
1638285130000|2021-11-30 15:12:10|213049.1|212999.1|213064.2|213014.2|213064.2|213014.2|213027.1|212977.1|32
1638285140000|2021-11-30 15:12:20|213066.6|213016.6|213083.3|213033.3|213116.4|213066.4|213062.5|213012.5|39
1638285150000|2021-11-30 15:12:30|213082|213032|213068.1|213018.1|213090.1|213040.1|213068.1|213018.1|32
1638285160000|2021-11-30 15:12:40|213065.2|213015.2|213083.3|213033.3|213085.8|213035.8|213050.4|213000.4|34
1638285170000|2021-11-30 15:12:50|213082.4|213032.4|213089.4|213039.4|213102.4|213052.4|213079.3|213029.3|35
1638285180000|2021-11-30 15:13:00|213088.9|213038.9|213098.2|213048.2|213113.7|213063.7|213073.7|213023.7|37
1638285190000|2021-11-30 15:13:10|213097.9|213047.9|213093.5|213043.5|213103|213053|213092.4|213042.4|35
1638285200000|2021-11-30 15:13:20|213100.5|213050.5|213109.3|213059.3|213118.3|213068.3|213096.2|213046.2|33
1638285210000|2021-11-30 15:13:30|213110.9|213060.9|213169.1|213119.1|213184.6|213134.6|213105.7|213055.7|35
1638285220000|2021-11-30 15:13:40|213169.2|213119.2|213144.8|213094.8|213169.2|213119.2|213140|213090|35
1638285230000|2021-11-30 15:13:50|213145.2|213095.2|213188.1|213138.1|213191.2|213141.2|213118.6|213068.6|37
1638285240000|2021-11-30 15:14:00|213188.4|213138.4|213194.3|213144.3|213195|213145|213186|213136|32
1638285250000|2021-11-30 15:14:10|213200|213150|213199.8|213149.8|213209.5|213159.5|213195.9|213145.9|28
1638285260000|2021-11-30 15:14:20|213201.5|213151.5|213205.3|213155.3|213211.4|213161.4|213199.4|213149.4|33
1638285270000|2021-11-30 15:14:30|213203.8|213153.8|213193.2|213143.2|213206.4|213156.4|213188.6|213138.6|26
1638285280000|2021-11-30 15:14:40|213192.4|213142.4|213250.1|213200.1|213253.3|213203.3|213184.3|213134.3|32
1638285290000|2021-11-30 15:14:50|213248.5|213198.5|213238|213188|213249.3|213199.3|213237.6|213187.6|30
1638285300000|2021-11-30 15:15:00|213241.2|213191.2|213187.3|213137.3|213268.4|213218.4|213187.3|213137.3|38
1638285310000|2021-11-30 15:15:10|213182.2|213132.2|213151.9|213101.9|213185|213135|213128.2|213078.2|36
1638285320000|2021-11-30 15:15:20|213150.6|213100.6|213151.3|213101.3|213154.5|213104.5|213147.8|213097.8|34
1638285330000|2021-11-30 15:15:30|213154.6|213104.6|213209.2|213159.2|213209.2|213159.2|213149.9|213099.9|26
1638285340000|2021-11-30 15:15:40|213209.6|213159.6|213219|213169|213230|213180|213203.2|213153.2|38
1638285350000|2021-11-30 15:15:50|213218.8|213168.8|213218.6|213168.6|213226.3|213176.3|213216.8|213166.8|31
1638285360000|2021-11-30 15:16:00|213219.6|213169.6|213245.4|213195.4|213246.9|213196.9|213192|213142|36
1638285370000|2021-11-30 15:16:10|213246.3|213196.3|213242.8|213192.8|213248|213198|213239.6|213189.6|32
1638285380000|2021-11-30 15:16:20|213243|213193|213237|213187|213243.7|213193.7|213235.3|213185.3|30
1638285390000|2021-11-30 15:16:30|213236.8|213186.8|213239.5|213189.5|213242.5|213192.5|213236.1|213186.1|25
1638285400000|2021-11-30 15:16:40|213240.5|213190.5|213186.4|213136.4|213240.5|213190.5|213186.4|213136.4|27
1638285410000|2021-11-30 15:16:50|213186.8|213136.8|213186.4|213136.4|213198.6|213148.6|213179.5|213129.5|38
1638285420000|2021-11-30 15:17:00|213187.8|213137.8|213149.4|213099.4|213190.4|213140.4|213147.3|213097.3|30
1638285430000|2021-11-30 15:17:10|213150.5|213100.5|213163.5|213113.5|213168.7|213118.7|213139|213089|31
1638285440000|2021-11-30 15:17:20|213161.5|213111.5|213103.4|213053.4|213162.6|213112.6|213096|213046|31
1638285450000|2021-11-30 15:17:30|213104.9|213054.9|213085.3|213035.3|213104.9|213054.9|213053|213003|36
1638285460000|2021-11-30 15:17:40|213085.7|213035.7|213105.8|213055.8|213118.7|213068.7|213076.3|213026.3|38
1638285470000|2021-11-30 15:17:50|213106.4|213056.4|213103.5|213053.5|213107.1|213057.1|213094.8|213044.8|36
1638285480000|2021-11-30 15:18:00|213106.8|213056.8|213106.8|213056.8|213106.9|213056.9|213098.4|213048.4|31
1638285490000|2021-11-30 15:18:10|213103.7|213053.7|213113.9|213063.9|213123.1|213073.1|213100.6|213050.6|36
1638285500000|2021-11-30 15:18:20|213112.5|213062.5|213122.3|213072.3|213133.9|213083.9|213112.5|213062.5|31
1638285510000|2021-11-30 15:18:30|213123.5|213073.5|213111.7|213061.7|213131.2|213081.2|213105.2|213055.2|32
1638285520000|2021-11-30 15:18:40|213106.6|213056.6|213200|213150|213200|213150|213106.6|213056.6|33
1638285530000|2021-11-30 15:18:50|213197|213147|213196.4|213146.4|213198.6|213148.6|213183.2|213133.2|28
1638285540000|2021-11-30 15:19:00|213196.9|213146.9|213192.4|213142.4|213200.7|213150.7|213184.9|213134.9|29
1638285550000|2021-11-30 15:19:10|213193.5|213143.5|213153.2|213103.2|213193.5|213143.5|213136.8|213086.8|39
1638285560000|2021-11-30 15:19:20|213156.7|213106.7|213163.4|213113.4|213164.8|213114.8|213153.3|213103.3|34
1638285570000|2021-11-30 15:19:30|213163.5|213113.5|213229.4|213179.4|213229.4|213179.4|213161.2|213111.2|38
1638285580000|2021-11-30 15:19:40|213224.9|213174.9|213280.7|213230.7|213290.4|213240.4|213207|213157|39
1638285590000|2021-11-30 15:19:50|213284.1|213234.1|213260.6|213210.6|213292.1|213242.1|213260.4|213210.4|38
1638285600000|2021-11-30 15:20:00|213261.6|213211.6|213252.2|213202.2|213276.7|213226.7|213245.2|213195.2|39
1638285610000|2021-11-30 15:20:10|213253.7|213203.7|213272.9|213222.9|213278.2|213228.2|213237.5|213187.5|33
1638285620000|2021-11-30 15:20:20|213277.5|213227.5|213286.2|213236.2|213291.3|213241.3|213271.5|213221.5|32
1638285630000|2021-11-30 15:20:30|213282.6|213232.6|213252.1|213202.1|213282.6|213232.6|213242.9|213192.9|29
1638285640000|2021-11-30 15:20:40|213252.7|213202.7|213181.2|213131.2|213253.7|213203.7|213166.4|213116.4|39
1638285650000|2021-11-30 15:20:50|213181.7|213131.7|213159.1|213109.1|213188.5|213138.5|213153.5|213103.5|36
1638285660000|2021-11-30 15:21:00|213164.8|213114.8|213153.6|213103.6|213164.8|213114.8|213150.9|213100.9|28
1638285670000|2021-11-30 15:21:10|213153|213103|213104.2|213054.2|213156.8|213106.8|213103.4|213053.4|37
1638285680000|2021-11-30 15:21:20|213104.4|213054.4|213109.9|213059.9|213113.7|213063.7|213104|213054|33
1638285690000|2021-11-30 15:21:30|213112.3|213062.3|213180.1|213130.1|213186.6|213136.6|213109.7|213059.7|32
1638285700000|2021-11-30 15:21:40|213177.7|213127.7|213199|213149|213199.2|213149.2|213141.5|213091.5|36
1638285710000|2021-11-30 15:21:50|213198.8|213148.8|213161.7|213111.7|213203|213153|213156.3|213106.3|34
1638285720000|2021-11-30 15:22:00|213163.3|213113.3|213204.5|213154.5|213206.6|213156.6|213160.8|213110.8|37
1638285730000|2021-11-30 15:22:10|213204.6|213154.6|213253.4|213203.4|213253.4|213203.4|213201.6|213151.6|37
1638285740000|2021-11-30 15:22:20|213249.3|213199.3|213256.6|213206.6|213260.1|213210.1|213238.5|213188.5|38
1638285750000|2021-11-30 15:22:30|213256.9|213206.9|213263.9|213213.9|213285.1|213235.1|213256.9|213206.9|37
1638285760000|2021-11-30 15:22:40|213252.3|213202.3|213247.2|213197.2|213253.2|213203.2|213215.3|213165.3|40
1638285770000|2021-11-30 15:22:50|213246.3|213196.3|213221|213171|213266.3|213216.3|213219.9|213169.9|36
1638285780000|2021-11-30 15:23:00|213240.1|213190.1|213254.1|213204.1|213261.9|213211.9|213228|213178|32
1638285790000|2021-11-30 15:23:10|213263.2|213213.2|213264.5|213214.5|213267.4|213217.4|213246.9|213196.9|31
1638285800000|2021-11-30 15:23:20|213264.8|213214.8|213284.7|213234.7|213304.6|213254.6|213257.8|213207.8|35
1638285810000|2021-11-30 15:23:30|213286.5|213236.5|213302.4|213252.4|213306.2|213256.2|213284|213234|32
1638285820000|2021-11-30 15:23:40|213301.6|213251.6|213289.7|213239.7|213302.4|213252.4|213286.8|213236.8|29
1638285830000|2021-11-30 15:23:50|213291.3|213241.3|213293|213243|213298.2|213248.2|213289|213239|30
1638285840000|2021-11-30 15:24:00|213295.2|213245.2|213298.6|213248.6|213302.2|213252.2|213293.9|213243.9|33
1638285850000|2021-11-30 15:24:10|213299.4|213249.4|213298.7|213248.7|213300.1|213250.1|213289.6|213239.6|28
1638285860000|2021-11-30 15:24:20|213300.4|213250.4|213291.5|213241.5|213308.4|213258.4|213290.5|213240.5|32
1638285870000|2021-11-30 15:24:30|213290.2|213240.2|213256.3|213206.3|213293.8|213243.8|213256.3|213206.3|33
1638285880000|2021-11-30 15:24:40|213256.4|213206.4|213256.3|213206.3|213261.7|213211.7|213254.2|213204.2|30
1638285890000|2021-11-30 15:24:50|213256.2|213206.2|213258.3|213208.3|213275.8|213225.8|213248.5|213198.5|31
1638285900000|2021-11-30 15:25:00|213257.4|213207.4|213254|213204|213260.5|213210.5|213248|213198|31
1638285910000|2021-11-30 15:25:10|213254.7|213204.7|213257.7|213207.7|213258|213208|213187.7|213137.7|33
1638285920000|2021-11-30 15:25:20|213256.9|213206.9|213245.7|213195.7|213256.9|213206.9|213244.6|213194.6|34
1638285930000|2021-11-30 15:25:30|213222|213172|213126.6|213076.6|213222|213172|213126.6|213076.6|36
1638285940000|2021-11-30 15:25:40|213120.9|213070.9|213063|213013|213123.6|213073.6|213045.7|212995.7|39
1638285950000|2021-11-30 15:25:50|213069.6|213019.6|213152.3|213102.3|213166.6|213116.6|213069.6|213019.6|35
1638285960000|2021-11-30 15:26:00|213154.6|213104.6|213036.6|212986.6|213156.1|213106.1|213032.9|212982.9|38
1638285970000|2021-11-30 15:26:10|213034.9|212984.9|213057.1|213007.1|213080|213030|213031.4|212981.4|36
1638285980000|2021-11-30 15:26:20|213056.8|213006.8|212987|212937|213068.7|213018.7|212963.6|212913.6|39
1638285990000|2021-11-30 15:26:30|212990.7|212940.7|212980.9|212930.9|213024.7|212974.7|212973.2|212923.2|35
1638286000000|2021-11-30 15:26:40|212977.4|212927.4|212991.7|212941.7|212995.3|212945.3|212963.7|212913.7|34
1638286010000|2021-11-30 15:26:50|212973.2|212923.2|213020.1|212970.1|213020.1|212970.1|212973.2|212923.2|35
1638286020000|2021-11-30 15:27:00|213015.8|212965.8|212978.9|212928.9|213018.7|212968.7|212978.9|212928.9|36
1638286030000|2021-11-30 15:27:10|212976.3|212926.3|213055.1|213005.1|213074.1|213024.1|212973.3|212923.3|38
1638286040000|2021-11-30 15:27:20|213055.5|213005.5|213091|213041|213103|213053|213054.7|213004.7|34
1638286050000|2021-11-30 15:27:30|213089.6|213039.6|213060.4|213010.4|213094.3|213044.3|213060.4|213010.4|31
1638286060000|2021-11-30 15:27:40|213064.9|213014.9|213090.1|213040.1|213098.9|213048.9|213063.1|213013.1|35
1638286070000|2021-11-30 15:27:50|213089.2|213039.2|213061.9|213011.9|213092.7|213042.7|213061.9|213011.9|34
1638286080000|2021-11-30 15:28:00|213066.2|213016.2|213061.4|213011.4|213066.2|213016.2|213026.5|212976.5|40
1638286090000|2021-11-30 15:28:10|213059.3|213009.3|213085|213035|213095.2|213045.2|213059.3|213009.3|38
1638286100000|2021-11-30 15:28:20|213092.2|213042.2|213077|213027|213100.5|213050.5|213074.6|213024.6|28
1638286110000|2021-11-30 15:28:30|213075.8|213025.8|213090.7|213040.7|213109|213059|213075.7|213025.7|36
1638286120000|2021-11-30 15:28:40|213086.3|213036.3|213064.4|213014.4|213087.7|213037.7|213056.5|213006.5|27
1638286130000|2021-11-30 15:28:50|213063.2|213013.2|213077.9|213027.9|213088.8|213038.8|213063.2|213013.2|31
1638286140000|2021-11-30 15:29:00|213080|213030|213054.6|213004.6|213086.8|213036.8|213054.4|213004.4|33
1638286150000|2021-11-30 15:29:10|213053.3|213003.3|213069.6|213019.6|213073.4|213023.4|213053.3|213003.3|30
1638286160000|2021-11-30 15:29:20|213068.9|213018.9|213063|213013|213074|213024|213058|213008|35
1638286170000|2021-11-30 15:29:30|213063.1|213013.1|213143.7|213093.7|213153|213103|213052.3|213002.3|33
1638286180000|2021-11-30 15:29:40|213146.5|213096.5|213150.1|213100.1|213155.4|213105.4|213140.8|213090.8|34
1638286190000|2021-11-30 15:29:50|213152.6|213102.6|213120.2|213070.2|213160.5|213110.5|213116.1|213066.1|39
1638286200000|2021-11-30 15:30:00|213122|213072|213092.9|213042.9|213154.8|213104.8|213084.5|213034.5|39
1638286210000|2021-11-30 15:30:10|213091.8|213041.8|213060.1|213010.1|213104.4|213054.4|213033.6|212983.6|40
1638286220000|2021-11-30 15:30:20|213056|213006|213072.8|213022.8|213072.8|213022.8|213033.9|212983.9|40
1638286230000|2021-11-30 15:30:30|213098.9|213048.9|213111.9|213061.9|213132.5|213082.5|213098.9|213048.9|40
1638286240000|2021-11-30 15:30:40|213113.6|213063.6|213192.4|213142.4|213200.7|213150.7|213112.1|213062.1|40
1638286250000|2021-11-30 15:30:50|213195.5|213145.5|213170.4|213120.4|213232.2|213182.2|213160.6|213110.6|40
1638286260000|2021-11-30 15:31:00|213168.8|213118.8|213221.5|213171.5|213238.7|213188.7|213161.5|213111.5|40
1638286270000|2021-11-30 15:31:10|213211.6|213161.6|213162.9|213112.9|213229.5|213179.5|213156.3|213106.3|38
1638286280000|2021-11-30 15:31:20|213166.1|213116.1|213248.5|213198.5|213259.6|213209.6|213163|213113|38
1638286290000|2021-11-30 15:31:30|213215.1|213165.1|213240.6|213190.6|213248.9|213198.9|213200.5|213150.5|39
1638286300000|2021-11-30 15:31:40|213237.1|213187.1|213233.2|213183.2|213245.5|213195.5|213205.2|213155.2|38
1638286310000|2021-11-30 15:31:50|213232|213182|213250.1|213200.1|213256.3|213206.3|213232|213182|36
1638286320000|2021-11-30 15:32:00|213249.5|213199.5|213239.8|213189.8|213249.5|213199.5|213225.6|213175.6|29
1638286330000|2021-11-30 15:32:10|213235.6|213185.6|213313.5|213263.5|213321.1|213271.1|213232.7|213182.7|36
1638286340000|2021-11-30 15:32:20|213315.2|213265.2|213334.5|213284.5|213352.6|213302.6|213312.3|213262.3|31
1638286350000|2021-11-30 15:32:30|213334|213284|213396.4|213346.4|213396.4|213346.4|213333.2|213283.2|31
1638286360000|2021-11-30 15:32:40|213373.1|213323.1|213402.1|213352.1|213406.7|213356.7|213373.1|213323.1|38
1638286370000|2021-11-30 15:32:50|213402.2|213352.2|213379.6|213329.6|213402.3|213352.3|213369.3|213319.3|37
1638286380000|2021-11-30 15:33:00|213382.1|213332.1|213345.8|213295.8|213391.2|213341.2|213345.8|213295.8|39
1638286390000|2021-11-30 15:33:10|213343.6|213293.6|213347.4|213297.4|213348.6|213298.6|213330.3|213280.3|35
1638286400000|2021-11-30 15:33:20|213348.1|213298.1|213394.7|213344.7|213398.9|213348.9|213347.7|213297.7|36
1638286410000|2021-11-30 15:33:30|213398|213348|213396.1|213346.1|213405.1|213355.1|213394|213344|36
1638286420000|2021-11-30 15:33:40|213395.6|213345.6|213410.6|213360.6|213418.5|213368.5|213395.3|213345.3|35
1638286430000|2021-11-30 15:33:50|213408.1|213358.1|213445|213395|213447.5|213397.5|213403.2|213353.2|34
1638286440000|2021-11-30 15:34:00|213443.3|213393.3|213414.1|213364.1|213480|213430|213414.1|213364.1|39
1638286450000|2021-11-30 15:34:10|213408.8|213358.8|213382.7|213332.7|213417.8|213367.8|213357.1|213307.1|38
1638286460000|2021-11-30 15:34:20|213383.2|213333.2|213363.9|213313.9|213387.5|213337.5|213354.6|213304.6|34
1638286470000|2021-11-30 15:34:30|213369.7|213319.7|213383.6|213333.6|213388.6|213338.6|213358.5|213308.5|38
1638286480000|2021-11-30 15:34:40|213383.4|213333.4|213426.7|213376.7|213435.1|213385.1|213377.5|213327.5|33
1638286490000|2021-11-30 15:34:50|213427.4|213377.4|213436|213386|213436.8|213386.8|213427.4|213377.4|27
1638286500000|2021-11-30 15:35:00|213439|213389|213483.3|213433.3|213483.3|213433.3|213432.4|213382.4|34
1638286510000|2021-11-30 15:35:10|213482.6|213432.6|213478.6|213428.6|213493.3|213443.3|213476.3|213426.3|39
1638286520000|2021-11-30 15:35:20|213479|213429|213469.5|213419.5|213496.1|213446.1|213458.4|213408.4|38
1638286530000|2021-11-30 15:35:30|213465.3|213415.3|213491|213441|213491|213441|213450.1|213400.1|39
1638286540000|2021-11-30 15:35:40|213496.7|213446.7|213569.6|213519.6|213597.8|213547.8|213490.4|213440.4|40
1638286550000|2021-11-30 15:35:50|213568.1|213518.1|213622.9|213572.9|213622.9|213572.9|213550|213500|39
1638286560000|2021-11-30 15:36:00|213615.4|213565.4|213794|213744|213903|213853|213615.4|213565.4|40
1638286570000|2021-11-30 15:36:10|213798.5|213748.5|214007.2|213857.2|214007.2|213902.3|213780.4|213730.4|40
1638286580000|2021-11-30 15:36:20|214008.4|213858.4|214270|214120|214270|214120|214008.4|213858.4|40
1638286590000|2021-11-30 15:36:30|214276.2|214126.2|214425.7|214275.7|214432.5|214289.3|214198|214064.4|40
1638286600000|2021-11-30 15:36:40|214426.8|214276.8|214341|214191|214439.6|214289.6|214245.2|214095.2|40
1638286610000|2021-11-30 15:36:50|214351.5|214201.5|214298.2|214148.2|214428.4|214278.4|214255.8|214105.8|39
1638286620000|2021-11-30 15:37:00|214325.3|214175.3|214041.8|213891.8|214401.3|214251.3|214015.2|213865.2|40
1638286630000|2021-11-30 15:37:10|214041.2|213891.2|213934.4|213784.4|214041.2|213891.2|213872.5|213722.5|38
1638286640000|2021-11-30 15:37:20|213932.7|213782.7|214000.3|213850.3|214003.1|213858.5|213906|213778.7|39
1638286650000|2021-11-30 15:37:30|213962.6|213912.6|214227.1|214077.1|214238.9|214088.9|213962.6|213881.7|40
1638286660000|2021-11-30 15:37:40|214244.2|214094.2|214190.8|214140.8|214244.2|214143.4|214138.9|214038.7|39
1638286670000|2021-11-30 15:37:50|214188.5|214138.5|214193.6|214043.6|214231.6|214180|214119.8|214029.8|40
1638286680000|2021-11-30 15:38:00|214197.8|214047.8|214207.6|214157.6|214246.9|214157.6|214118.5|214023.9|40
1638286690000|2021-11-30 15:38:10|214204|214154|214252.4|214202.4|214307.8|214254.3|214204|214150.1|40
1638286700000|2021-11-30 15:38:20|214272.7|214222.7|214282.5|214232.5|214337.1|214246.7|214206.5|214109.6|40
1638286710000|2021-11-30 15:38:30|214283.7|214233.7|214261.1|214111.1|214294.5|214244.5|214193.3|214073.6|39
1638286720000|2021-11-30 15:38:40|214255.8|214105.8|214246.6|214196.6|214309.9|214212.1|214200.7|214105.8|37
1638286730000|2021-11-30 15:38:50|214252.4|214202.4|214180.8|214130.8|214260.3|214210.3|214180.8|214130.8|40
1638286740000|2021-11-30 15:39:00|214192.3|214142.3|214156.5|214106.5|214269.4|214184.5|214156.3|214106.3|40
1638286750000|2021-11-30 15:39:10|214160.9|214110.9|214241|214091|214267.8|214117.8|214080.2|214030.2|39
1638286760000|2021-11-30 15:39:20|214233.5|214083.5|214270.9|214120.9|214294.5|214144.5|214233.5|214083.5|40
1638286770000|2021-11-30 15:39:30|214267.3|214117.3|214276.7|214126.7|214373.6|214282.1|214243.1|214117.3|40
1638286780000|2021-11-30 15:39:40|214279.2|214129.2|214230.2|214180.2|214330.2|214212.4|214209.2|214129.2|40
1638286790000|2021-11-30 15:39:50|214223.1|214173.1|214295.4|214145.4|214331|214249.4|214223.1|214124.7|38
1638286800000|2021-11-30 15:40:00|214296.9|214146.9|214216.9|214066.9|214296.9|214169.9|214130.8|214039.1|40
1638286810000|2021-11-30 15:40:10|214202.1|214052.1|214290|214240|214336.3|214244.4|214160.9|214032.5|40
1638286820000|2021-11-30 15:40:20|214293.7|214243.7|214510.3|214360.3|214527.8|214384.5|214288.2|214230.2|40
1638286830000|2021-11-30 15:40:30|214447.4|214397.4|214486.7|214336.7|214510.8|214410.2|214393.5|214276.6|39
1638286840000|2021-11-30 15:40:40|214492.1|214342.1|214475.8|214325.8|214496.4|214388.4|214433.1|214286.6|39
1638286850000|2021-11-30 15:40:50|214466.4|214316.4|214520.9|214370.9|214520.9|214398.2|214384.4|214253.3|37
1638286860000|2021-11-30 15:41:00|214470.1|214420.1|214601.8|214451.8|214615.7|214465.7|214441.3|214338.3|39
1638286870000|2021-11-30 15:41:10|214602.4|214452.4|214512.3|214362.3|214602.4|214499.2|214500.1|214360.8|39
1638286880000|2021-11-30 15:41:20|214514.2|214364.2|214393.2|214243.2|214514.2|214364.2|214342.4|214192.4|40
1638286890000|2021-11-30 15:41:30|214392.2|214242.2|214320.9|214170.9|214401.3|214251.3|214320.7|214170.7|40
1638286900000|2021-11-30 15:41:40|214316.1|214166.1|214330.9|214280.9|214392.3|214301.6|214314|214164|40
1638286910000|2021-11-30 15:41:50|214333|214283|214347.8|214297.8|214397.1|214297.8|214319.5|214185.7|39
1638286920000|2021-11-30 15:42:00|214343.2|214293.2|214259.2|214209.2|214420|214297.8|214248.3|214181|39
1638286930000|2021-11-30 15:42:10|214262.8|214212.8|214371.7|214321.7|214388.5|214321.7|214258.4|214208.4|39
1638286940000|2021-11-30 15:42:20|214370.4|214320.4|214361|214311|214420.2|214370.2|214360.7|214310.7|32
1638286950000|2021-11-30 15:42:30|214348.9|214298.9|214330.7|214280.7|214393.2|214343.2|214324.8|214227.5|40
1638286960000|2021-11-30 15:42:40|214332.1|214282.1|214350.8|214300.8|214385.8|214302.5|214263.7|214213|40
1638286970000|2021-11-30 15:42:50|214360.8|214310.8|214375.7|214325.7|214470|214388.2|214360.8|214277.5|38
1638286980000|2021-11-30 15:43:00|214426|214276|214419.1|214269.1|214441.1|214345.8|214352|214264.4|39
1638286990000|2021-11-30 15:43:10|214419.3|214269.3|214250.2|214200.2|214419.3|214320.1|214235.3|214134.6|37
1638287000000|2021-11-30 15:43:20|214301.7|214151.7|214295.6|214145.6|214312.6|214225.3|214240|214145.2|39
1638287010000|2021-11-30 15:43:30|214297.9|214147.9|214239.6|214189.6|214300.6|214199.3|214230.1|214117.6|38
1638287020000|2021-11-30 15:43:40|214238.6|214188.6|214230.2|214180.2|214242|214192|214217.1|214167.1|35
1638287030000|2021-11-30 15:43:50|214231.7|214181.7|214186.4|214136.4|214234.2|214184.2|214174.5|214124.5|36
1638287040000|2021-11-30 15:44:00|214182.1|214132.1|214142.3|214092.3|214198.9|214148.9|214118.5|214068.5|38
1638287050000|2021-11-30 15:44:10|214098.6|214048.6|214124.4|214074.4|214135|214076.2|214079.4|213977.4|38
1638287060000|2021-11-30 15:44:20|214127.4|214077.4|214209.5|214159.5|214216.6|214166.6|214125.2|214075.2|39
1638287070000|2021-11-30 15:44:30|214209.3|214159.3|214148.5|214098.5|214274.4|214197.3|214147.2|214081|39
1638287080000|2021-11-30 15:44:40|214148.4|214098.4|214242.8|214192.8|214242.8|214192.8|214136.9|214086.9|39
1638287090000|2021-11-30 15:44:50|214257|214207|214343.4|214293.4|214353.1|214303.1|214256.5|214206.5|40
1638287100000|2021-11-30 15:45:00|214344.6|214294.6|214392.3|214242.3|214408.6|214329|214334.2|214225.7|40
1638287110000|2021-11-30 15:45:10|214338.4|214288.4|214412.8|214262.8|214416.8|214297.3|214334.4|214226|40
1638287120000|2021-11-30 15:45:20|214419.7|214269.7|214413.1|214363.1|214448.7|214363.5|214368|214250.1|40
1638287130000|2021-11-30 15:45:30|214413.2|214363.2|214405|214355|214506.5|214395|214405|214311|39
1638287140000|2021-11-30 15:45:40|214420.8|214370.8|214442.7|214392.7|214498.4|214392.7|214402|214275|40
1638287150000|2021-11-30 15:45:50|214450.2|214400.2|214550|214400|214550|214442.6|214450.2|214362.8|40
1638287160000|2021-11-30 15:46:00|214539.6|214389.6|214638.1|214488.1|214638.1|214531.2|214497.5|214383.4|36
1638287170000|2021-11-30 15:46:10|214601.3|214551.3|214715.6|214565.6|214729|214579|214581.4|214490|40
1638287180000|2021-11-30 15:46:20|214720.6|214570.6|214654|214504|214756|214606|214651.3|214501.3|40
1638287190000|2021-11-30 15:46:30|214659|214509|214552.6|214502.6|214689|214539|214549|214468.5|40
1638287200000|2021-11-30 15:46:40|214529.3|214479.3|214444.4|214394.4|214587.2|214486.9|214378.2|214271.4|39
1638287210000|2021-11-30 15:46:50|214457.4|214407.4|214450.1|214400.1|214555.1|214449.1|214359.2|214281|40
1638287220000|2021-11-30 15:47:00|214485|214435|214360.5|214310.5|214490|214440|214356|214282.5|38
1638287230000|2021-11-30 15:47:10|214363.9|214313.9|214439|214389|214474.2|214416|214358.6|214308.6|37
1638287240000|2021-11-30 15:47:20|214444.9|214394.9|214460.1|214410.1|214484.1|214415|214407.8|214294.6|40
1638287250000|2021-11-30 15:47:30|214464.2|214414.2|214590.9|214440.9|214639.9|214492.4|214451.1|214401.1|36
1638287260000|2021-11-30 15:47:40|214591.8|214441.8|214598.9|214448.9|214622.4|214487.1|214521.2|214414|39
1638287270000|2021-11-30 15:47:50|214600.7|214450.7|214681.8|214531.8|214681.8|214540|214590|214448.5|37
1638287280000|2021-11-30 15:48:00|214684|214534|214597.9|214547.9|214690.8|214589.6|214555.7|214472.1|40
1638287290000|2021-11-30 15:48:10|214614.8|214564.8|214540.7|214490.7|214627|214577|214540.7|214490.7|39
1638287300000|2021-11-30 15:48:20|214541.1|214491.1|214524.6|214374.6|214564|214495.1|214501.2|214367.7|40
1638287310000|2021-11-30 15:48:30|214543.8|214393.8|214709.1|214659.1|214709.1|214659.1|214517|214393.8|40
1638287320000|2021-11-30 15:48:40|214707.3|214657.3|214633.8|214583.8|214744.7|214657.3|214633.1|214529|40
1638287330000|2021-11-30 15:48:50|214630.4|214580.4|214636.3|214586.3|214666.7|214586.3|214586|214486.6|39
1638287340000|2021-11-30 15:49:00|214626.8|214576.8|214643.8|214593.8|214737.8|214659.2|214609.5|214559.5|40
1638287350000|2021-11-30 15:49:10|214707.1|214557.1|214732.9|214582.9|214738.5|214634.8|214643.2|214545.4|38
1638287360000|2021-11-30 15:49:20|214733.5|214583.5|214756.3|214706.3|214783.7|214733.7|214690.6|214583.5|37
1638287370000|2021-11-30 15:49:30|214764.3|214714.3|214788.1|214638.1|214848.9|214741|214720.5|214625.4|40
1638287380000|2021-11-30 15:49:40|214785.9|214635.9|214818.9|214668.9|214819.6|214696.1|214746.1|214627.5|39
1638287390000|2021-11-30 15:49:50|214808.3|214658.3|214822.5|214672.5|214826.2|214724.3|214762.8|214658.3|40
1638287400000|2021-11-30 15:50:00|214818.9|214668.9|214671.3|214621.3|214819.6|214716|214649.9|214533.8|40
1638287410000|2021-11-30 15:50:10|214669.9|214619.9|214637.4|214587.4|214722.2|214672.2|214633.6|214583.6|40
1638287420000|2021-11-30 15:50:20|214638.1|214588.1|214688.5|214638.5|214702.8|214652.8|214638.1|214588.1|37
1638287430000|2021-11-30 15:50:30|214688.4|214638.4|214709.7|214659.7|214724|214674|214681.7|214631.7|39
1638287440000|2021-11-30 15:50:40|214714.3|214664.3|214762.3|214712.3|214762.7|214712.7|214693.7|214643.7|39
1638287450000|2021-11-30 15:50:50|214775.3|214725.3|214688.6|214638.6|214775.3|214725.3|214679.1|214629.1|40
1638287460000|2021-11-30 15:51:00|214688.9|214638.9|214748.5|214698.5|214751|214701|214671.8|214621.8|40
1638287470000|2021-11-30 15:51:10|214750.8|214700.8|214764.8|214714.8|214776.3|214726.3|214745.5|214695.5|38
1638287480000|2021-11-30 15:51:20|214774.4|214724.4|214784.8|214734.8|214852.3|214802.3|214759.5|214709.5|38
1638287490000|2021-11-30 15:51:30|214810.2|214760.2|214811.2|214661.2|214832.9|214779.2|214699.6|214583.1|40
1638287500000|2021-11-30 15:51:40|214794.5|214644.5|214832.2|214682.2|214864.4|214755.6|214759.3|214644.5|40
1638287510000|2021-11-30 15:51:50|214767.3|214717.3|214895.6|214845.6|214927.8|214862.6|214767.3|214684.5|39
1638287520000|2021-11-30 15:52:00|214901.6|214851.6|214907.8|214857.8|214921.2|214858.3|214816.5|214755.5|40
1638287530000|2021-11-30 15:52:10|214913.9|214863.9|214856.7|214806.7|215055.7|214953.7|214856.7|214806.7|40
1638287540000|2021-11-30 15:52:20|214858.3|214808.3|214947.7|214897.7|215006|214956|214841.1|214785.6|40
1638287550000|2021-11-30 15:52:30|214958.1|214908.1|215342.8|215192.8|215351.1|215201.1|214958.1|214908.1|40
1638287560000|2021-11-30 15:52:40|215387.9|215237.9|215456|215306|215476.5|215326.5|215269.6|215119.6|40
1638287570000|2021-11-30 15:52:50|215463.5|215313.5|215458.8|215308.8|215520.4|215370.4|215389.7|215239.7|40
1638287580000|2021-11-30 15:53:00|215421.7|215271.7|215463.2|215313.2|215469.5|215358.2|215403.6|215253.6|40
1638287590000|2021-11-30 15:53:10|215460.5|215310.5|215516.4|215366.4|215517.1|215406.2|215441.4|215291.4|40
1638287600000|2021-11-30 15:53:20|215515.5|215365.5|215454.6|215304.6|215531.9|215381.9|215415.5|215265.5|40
1638287610000|2021-11-30 15:53:30|215422.5|215272.5|215423.2|215273.2|215458.8|215308.8|215383.3|215233.3|40
1638287620000|2021-11-30 15:53:40|215404|215254|215363|215313|215408.2|215313|215337.1|215222|40
1638287630000|2021-11-30 15:53:50|215358.4|215308.4|215386.9|215236.9|215395.3|215308.4|215306.5|215202|39
1638287640000|2021-11-30 15:54:00|215382.5|215232.5|215509.1|215359.1|215515.5|215365.5|215382.5|215232.5|40
1638287650000|2021-11-30 15:54:10|215506.3|215356.3|215236.7|215086.7|215510|215360|215200.2|215086.7|39
1638287660000|2021-11-30 15:54:20|215241.5|215091.5|215124.5|214974.5|215250.8|215100.8|215068.4|214918.4|40
1638287670000|2021-11-30 15:54:30|215137.9|214987.9|215342.7|215192.7|215345.4|215195.4|215125.9|214975.9|40
1638287680000|2021-11-30 15:54:40|215346.9|215196.9|215375.1|215225.1|215433.8|215283.8|215321.2|215171.2|39
1638287690000|2021-11-30 15:54:50|215374.8|215224.8|215270.8|215120.8|215403|215253|215270.8|215120.8|40
1638287700000|2021-11-30 15:55:00|215267.5|215117.5|215114.9|214964.9|215322.3|215172.3|215058.5|214908.5|40
1638287710000|2021-11-30 15:55:10|215120|214970|215132.6|214982.6|215194.2|215106.4|215092.1|214951|40
1638287720000|2021-11-30 15:55:20|215094.1|214944.1|215176.3|215026.3|215176.3|215026.3|215040.2|214944.1|40
1638287730000|2021-11-30 15:55:30|215174.7|215024.7|215082.8|214932.8|215217.2|215067.2|215075.7|214925.7|40
1638287740000|2021-11-30 15:55:40|215046.7|214896.7|215032.1|214882.1|215105.2|214955.2|214985.6|214835.6|39
1638287750000|2021-11-30 15:55:50|215025.8|214975.8|214957.3|214807.3|215103.6|214991.9|214954.8|214804.8|39
1638287760000|2021-11-30 15:56:00|214957.1|214807.1|214878.8|214728.8|214974.3|214861|214821|214671|40
1638287770000|2021-11-30 15:56:10|214835.8|214685.8|214733.8|214583.8|214835.8|214685.8|214706|214556|40
1638287780000|2021-11-30 15:56:20|214735.6|214585.6|214586.3|214436.3|214735.6|214585.6|214558.9|214408.9|40
1638287790000|2021-11-30 15:56:30|214585.7|214435.7|214504.2|214454.2|214628.6|214478.6|214495.1|214390.8|39
1638287800000|2021-11-30 15:56:40|214553.8|214403.8|214605.1|214455.1|214605.1|214460.3|214441.6|214341.1|40
1638287810000|2021-11-30 15:56:50|214617.7|214467.7|214907.8|214757.8|214914.1|214764.1|214617.1|214467.1|40
1638287820000|2021-11-30 15:57:00|214892.7|214742.7|214939.9|214789.9|214966.6|214863|214827.6|214677.6|40
1638287830000|2021-11-30 15:57:10|214932.9|214782.9|214936|214786|215017.1|214867.1|214846.2|214742.3|39
1638287840000|2021-11-30 15:57:20|214973.8|214823.8|214930.9|214780.9|214996|214846|214891.6|214747.1|40
1638287850000|2021-11-30 15:57:30|214925.6|214775.6|214738.7|214588.7|214925.6|214775.6|214738.7|214588.7|38
1638287860000|2021-11-30 15:57:40|214696.3|214646.3|214684|214534|214751.2|214649.5|214637.1|214534|40
1638287870000|2021-11-30 15:57:50|214684.3|214534.3|214687.4|214637.4|214801.9|214690.8|214625.9|214527.6|40
1638287880000|2021-11-30 15:58:00|214737.4|214587.4|214739.7|214689.7|214804.5|214754.5|214688.5|214572.1|38
1638287890000|2021-11-30 15:58:10|214733.6|214683.6|214774.5|214724.5|214847.7|214733|214690.1|214587.1|39
1638287900000|2021-11-30 15:58:20|214832.9|214682.9|214864.2|214814.2|214910.2|214821.6|214801.3|214673.1|40
1638287910000|2021-11-30 15:58:30|214883.4|214833.4|214892.2|214842.2|214971.9|214876.9|214866|214778.9|39
1638287920000|2021-11-30 15:58:40|214890.1|214840.1|214947.1|214897.1|214968.7|214909.1|214856.3|214762.7|40
1638287930000|2021-11-30 15:58:50|214984.2|214834.2|215146.2|214996.2|215147.6|215008.5|214912.7|214799.4|40
1638287940000|2021-11-30 15:59:00|215147.7|214997.7|215137.6|215087.6|215211.6|215101.4|215010.5|214960.5|39
1638287950000|2021-11-30 15:59:10|215136.9|215086.9|215104.3|214954.3|215178.8|215086.9|215012.8|214919|39
1638287960000|2021-11-30 15:59:20|215109|214959|215024.6|214874.6|215109|215017.6|215002.8|214863.5|40
1638287970000|2021-11-30 15:59:30|215021|214871|214943|214793|215032.2|214918.8|214893.3|214784.1|40
1638287980000|2021-11-30 15:59:40|214944.8|214794.8|214833.6|214783.6|214944.8|214824|214819.2|214723.5|40
1638287990000|2021-11-30 15:59:50|214851.9|214801.9|214882.9|214832.9|214953|214860.3|214851.9|214801.9|39
1638288000000|2021-11-30 16:00:00|214908.9|214858.9|214965.3|214915.3|215074.6|214963.6|214905.7|214855.7|39
1638288010000|2021-11-30 16:00:10|214966|214916|214979|214929|214980.5|214930.5|214941.3|214891.3|38
1638288020000|2021-11-30 16:00:20|214975.4|214925.4|214940.4|214890.4|214976.4|214926.4|214933.5|214883.5|40
1638288030000|2021-11-30 16:00:30|214937.2|214887.2|214952.5|214902.5|215001.1|214951.1|214930.3|214880.3|39
1638288040000|2021-11-30 16:00:40|214953|214903|214977.4|214927.4|214977.4|214927.4|214925.1|214875.1|40
1638288050000|2021-11-30 16:00:50|214978.7|214928.7|214949.8|214899.8|214978.7|214928.7|214931.8|214881.8|40
1638288060000|2021-11-30 16:01:00|214936.4|214886.4|214949.1|214899.1|214955.2|214905.2|214920.8|214870.8|40
1638288070000|2021-11-30 16:01:10|214948|214898|215000.6|214950.6|215027.4|214977.4|214945.3|214895.3|40
1638288080000|2021-11-30 16:01:20|215000|214950|214927|214877|215005.2|214955.2|214927|214877|39
1638288090000|2021-11-30 16:01:30|214897.4|214847.4|214865.8|214815.8|214901.5|214851.5|214839.7|214789.7|39
1638288100000|2021-11-30 16:01:40|214886.9|214836.9|214956|214906|214962.5|214912.5|214813.4|214763.4|40
1638288110000|2021-11-30 16:01:50|214960.3|214910.3|214868.3|214818.3|214967.2|214917.2|214835.7|214785.7|40
1638288120000|2021-11-30 16:02:00|214871.3|214821.3|214850.6|214800.6|214871.3|214821.3|214812.3|214762.3|39
1638288130000|2021-11-30 16:02:10|214846.2|214796.2|214886.9|214836.9|214889.3|214839.3|214845.6|214795.6|37
1638288140000|2021-11-30 16:02:20|214885.3|214835.3|214900.1|214750.1|215039.6|214917.5|214885.3|214744.8|38
1638288150000|2021-11-30 16:02:30|214900.5|214750.5|214870.9|214820.9|214900.5|214832.4|214831.7|214750.5|40
1638288160000|2021-11-30 16:02:40|214870|214820|214913.6|214863.6|214921|214871|214856.4|214806.4|39
1638288170000|2021-11-30 16:02:50|214904.3|214854.3|214898.5|214848.5|214904.3|214854.3|214870.5|214820.5|40
1638288180000|2021-11-30 16:03:00|214897.1|214847.1|214857.1|214807.1|214911.3|214861.3|214851.1|214801.1|39
1638288190000|2021-11-30 16:03:10|214865.5|214815.5|214915.8|214865.8|214922.6|214872.6|214846.6|214796.6|39
1638288200000|2021-11-30 16:03:20|214917.4|214867.4|214878.6|214828.6|214956.1|214906.1|214835.1|214785.1|39
1638288210000|2021-11-30 16:03:30|214881.4|214831.4|214866|214816|214914.4|214864.4|214852.6|214802.6|40
1638288220000|2021-11-30 16:03:40|214870.1|214820.1|214726.2|214676.2|214873.6|214823.6|214704.5|214603.1|40
1638288230000|2021-11-30 16:03:50|214735|214685|214681.4|214531.4|214793.1|214685|214584.7|214507.7|40
1638288240000|2021-11-30 16:04:00|214685.8|214535.8|214775|214625|214775|214694.6|214649.9|214535.8|40
1638288250000|2021-11-30 16:04:10|214781.6|214631.6|214768|214718|214833.5|214771.3|214718.4|214616.9|40
1638288260000|2021-11-30 16:04:20|214764.5|214714.5|214907.9|214757.9|214918.7|214781.5|214760.2|214670.3|40
1638288270000|2021-11-30 16:04:30|214853.5|214803.5|214902.7|214852.7|214957.8|214860.9|214853.5|214783.2|40
1638288280000|2021-11-30 16:04:40|214961.2|214811.2|214930|214880|214998.8|214907.2|214904.2|214802.1|39
1638288290000|2021-11-30 16:04:50|214932.1|214882.1|215021.7|214871.7|215021.7|214920.9|214932.1|214859.4|38
1638288300000|2021-11-30 16:05:00|215021.8|214871.8|214987.6|214837.6|215082.9|214953.3|214930.5|214837.6|36
1638288310000|2021-11-30 16:05:10|214994.9|214844.9|215034.3|214884.3|215043.3|214943.6|214924|214798.5|39
1638288320000|2021-11-30 16:05:20|215029.5|214879.5|215041.2|214891.2|215063.9|214935.6|214949.1|214856|40
1638288330000|2021-11-30 16:05:30|215041.7|214891.7|214881.6|214831.6|215049.1|214939.1|214880.7|214830.7|40
1638288340000|2021-11-30 16:05:40|214880.4|214830.4|214963.3|214913.3|215017.2|214925.7|214871.9|214821.9|40
1638288350000|2021-11-30 16:05:50|214967.6|214917.6|214920.9|214870.9|214972|214917.6|214895.9|214819|39
1638288360000|2021-11-30 16:06:00|214920.4|214870.4|215039.8|214989.8|215039.8|214989.8|214908.7|214858.7|40
1638288370000|2021-11-30 16:06:10|215040.2|214990.2|215090.8|215040.8|215090.8|215040.8|215006.1|214956.1|39
1638288380000|2021-11-30 16:06:20|215094|215044|215145.6|214995.6|215221.8|215113.5|215094|214979.3|39
1638288390000|2021-11-30 16:06:30|215103.2|215053.2|215070|214920|215176.9|215065.9|215034.4|214911|39
1638288400000|2021-11-30 16:06:40|215066.6|214916.6|215041.2|214991.2|215128.4|214998.2|215033.7|214912.4|39
1638288410000|2021-11-30 16:06:50|215041.3|214991.3|215129.3|215079.3|215129.3|215079.3|215024.7|214923.1|40
1638288420000|2021-11-30 16:07:00|215128.5|215078.5|215133.3|215083.3|215172.5|215122.5|215106.3|215056.3|40
1638288430000|2021-11-30 16:07:10|215136.2|215086.2|215179.3|215029.3|215215.9|215124.9|215136.2|215027.3|37
1638288440000|2021-11-30 16:07:20|215160.2|215010.2|215073.6|214923.6|215168.1|215067.8|215000.7|214911.5|38
1638288450000|2021-11-30 16:07:30|215079.6|214929.6|215000.4|214950.4|215081.4|214977.1|214942.7|214890.2|38
1638288460000|2021-11-30 16:07:40|215028.2|214978.2|214943.2|214793.2|215081.1|214978.2|214943.2|214793.2|39
1638288470000|2021-11-30 16:07:50|214898|214848|214997.4|214947.4|215019.6|214947.4|214881.9|214773|40
1638288480000|2021-11-30 16:08:00|215045|214895|214938.3|214888.3|215045.7|214939.8|214915.6|214865.6|40
1638288490000|2021-11-30 16:08:10|214923|214873|214855.9|214705.9|214948.9|214883.8|214808|214692.8|40
1638288500000|2021-11-30 16:08:20|214837.3|214687.3|214953|214803|215083.9|214933.9|214837.3|214687.3|40
1638288510000|2021-11-30 16:08:30|214954.9|214804.9|215019.3|214969.3|215103.2|214971.1|214953.8|214803.8|39
1638288520000|2021-11-30 16:08:40|215022.7|214972.7|215147.7|214997.7|215161.8|215055.7|215019.3|214965.8|39
1638288530000|2021-11-30 16:08:50|215152.8|215002.8|215156.1|215106.1|215221.2|215121.7|215099.9|215002.6|40
1638288540000|2021-11-30 16:09:00|215165.7|215115.7|215150.9|215000.9|215198.6|215139.2|215079.1|214981.9|40
1638288550000|2021-11-30 16:09:10|215155.4|215005.4|215149.5|215099.5|215209.1|215104.7|215097.5|214997|39
1638288560000|2021-11-30 16:09:20|215196.1|215046.1|215295.4|215145.4|215303.4|215205.9|215180|215046.1|38
1638288570000|2021-11-30 16:09:30|215276.4|215126.4|215274.4|215124.4|215277.3|215178.2|215191.3|215083.5|38
1638288580000|2021-11-30 16:09:40|215269.7|215119.7|215213.6|215163.6|215269.7|215163.6|215118.2|215015.6|39
1638288590000|2021-11-30 16:09:50|215233.4|215183.4|215247.2|215197.2|215296.9|215223.5|215225.8|215109.8|39
1638288600000|2021-11-30 16:10:00|215253.3|215203.3|215184.8|215134.8|215253.3|215203.3|215183.7|215133.7|40
1638288610000|2021-11-30 16:10:10|215190.9|215140.9|215180.2|215130.2|215221.2|215171.2|215144.8|215094.8|39
1638288620000|2021-11-30 16:10:20|215180.8|215130.8|215160.9|215110.9|215186.1|215136.1|215123.8|215073.8|40
1638288630000|2021-11-30 16:10:30|215156.6|215106.6|215224.8|215174.8|215224.8|215174.8|215143.6|215093.6|36
1638288640000|2021-11-30 16:10:40|215220.8|215170.8|215244.7|215194.7|215244.7|215194.7|215220.6|215170.6|36
1638288650000|2021-11-30 16:10:50|215239|215189|215212.7|215162.7|215263.2|215213.2|215212.7|215162.7|37
1638288660000|2021-11-30 16:11:00|215220.6|215170.6|215158|215108|215220.6|215170.6|215156.3|215106.3|39
1638288670000|2021-11-30 16:11:10|215161.4|215111.4|215164.5|215114.5|215164.5|215114.5|215139.3|215089.3|36
1638288680000|2021-11-30 16:11:20|215165.6|215115.6|215161.2|215111.2|215202.2|215152.2|215151.7|215101.7|36
1638288690000|2021-11-30 16:11:30|215144.4|215094.4|215079.1|215029.1|215153.9|215103.9|215066.5|215016.5|38
1638288700000|2021-11-30 16:11:40|215072|215022|215070.9|215020.9|215095.8|215045.8|215070.9|215020.9|39
1638288710000|2021-11-30 16:11:50|215070.4|215020.4|215074.8|215024.8|215076.9|215026.9|215058.8|215008.8|38
1638288720000|2021-11-30 16:12:00|215075.6|215025.6|215085.7|215035.7|215136.5|215086.5|215075.6|215025.6|37
1638288730000|2021-11-30 16:12:10|215087.1|215037.1|215023.8|214973.8|215090.7|215040.7|215022.9|214972.9|39
1638288740000|2021-11-30 16:12:20|215030.6|214980.6|214983.2|214933.2|215031.3|214981.3|214951.3|214901.3|39
1638288750000|2021-11-30 16:12:30|214982.5|214932.5|214880.5|214830.5|214986.7|214936.7|214861.5|214770.7|38
1638288760000|2021-11-30 16:12:40|214885.4|214835.4|214880.5|214830.5|214902|214852|214875.2|214825.2|39
1638288770000|2021-11-30 16:12:50|214880.8|214830.8|214831|214781|214888|214838|214831|214781|39
1638288780000|2021-11-30 16:13:00|214852.1|214802.1|214899.7|214849.7|214903.9|214853.9|214849.1|214799.1|40
1638288790000|2021-11-30 16:13:10|214904.6|214854.6|214920.7|214870.7|214938|214888|214884.5|214834.5|39
1638288800000|2021-11-30 16:13:20|214916.6|214866.6|214831.2|214781.2|214934.5|214884.5|214831.2|214781.2|39
1638288810000|2021-11-30 16:13:30|214833.4|214783.4|214819.1|214769.1|214895.2|214845.2|214816.8|214766.8|39
1638288820000|2021-11-30 16:13:40|214819.2|214769.2|214808.2|214758.2|214826.9|214776.9|214773.7|214723.7|38
1638288830000|2021-11-30 16:13:50|214807.6|214757.6|214722.2|214672.2|214807.6|214757.6|214711.3|214661.3|36
1638288840000|2021-11-30 16:14:00|214726.4|214676.4|214880.7|214830.7|214880.7|214830.7|214724|214674|39
1638288850000|2021-11-30 16:14:10|214880.6|214830.6|214837.4|214787.4|214921.3|214840.2|214837.4|214743.4|36
1638288860000|2021-11-30 16:14:20|214843.9|214793.9|214768.8|214718.8|214875.7|214793.9|214768.5|214718.5|35
1638288870000|2021-11-30 16:14:30|214766.9|214716.9|214787.7|214737.7|214797.1|214747.1|214753.2|214703.2|38
1638288880000|2021-11-30 16:14:40|214788.7|214738.7|214830|214780|214830|214780|214763.8|214713.8|39
1638288890000|2021-11-30 16:14:50|214830.3|214780.3|214802.5|214752.5|214832.3|214782.3|214802.1|214752.1|31
1638288900000|2021-11-30 16:15:00|214802.1|214752.1|214795.6|214745.6|214826.3|214776.3|214795.6|214745.6|35
1638288910000|2021-11-30 16:15:10|214802.4|214752.4|214822.1|214772.1|214823.9|214773.9|214786.1|214736.1|40
1638288920000|2021-11-30 16:15:20|214819.9|214769.9|214798|214748|214827.9|214777.9|214798|214748|35
1638288930000|2021-11-30 16:15:30|214795.7|214745.7|214793.8|214743.8|214802.5|214752.5|214771|214721|36
1638288940000|2021-11-30 16:15:40|214793.4|214743.4|214730.5|214680.5|214801.4|214751.4|214709.5|214659.5|36
1638288950000|2021-11-30 16:15:50|214713.7|214663.7|214770.8|214720.8|214770.8|214720.8|214713.7|214663.7|40
1638288960000|2021-11-30 16:16:00|214772.3|214722.3|214823.1|214773.1|214831.5|214781.5|214765.9|214715.9|39
1638288970000|2021-11-30 16:16:10|214805.2|214755.2|214831.4|214781.4|214836.5|214786.5|214805.2|214755.2|38
1638288980000|2021-11-30 16:16:20|214832.5|214782.5|214792.9|214742.9|214834.1|214784.1|214790.5|214740.5|35
1638288990000|2021-11-30 16:16:30|214789.7|214739.7|214741.4|214691.4|214790.8|214740.8|214741.4|214691.4|34
1638289000000|2021-11-30 16:16:40|214748.6|214698.6|214730.9|214680.9|214779.4|214729.4|214725.1|214675.1|38
1638289010000|2021-11-30 16:16:50|214731.6|214681.6|214691|214641|214734.9|214684.9|214677.8|214627.8|39
1638289020000|2021-11-30 16:17:00|214686.7|214636.7|214646.8|214596.8|214697.2|214647.2|214624.2|214574.2|39
1638289030000|2021-11-30 16:17:10|214669.4|214619.4|214669.7|214619.7|214669.7|214619.7|214625.3|214575.3|38
1638289040000|2021-11-30 16:17:20|214654.3|214604.3|214630.1|214580.1|214657.2|214607.2|214624.7|214574.7|37
1638289050000|2021-11-30 16:17:30|214628.7|214578.7|214636.4|214586.4|214636.6|214586.6|214591.9|214541.9|38
1638289060000|2021-11-30 16:17:40|214634.9|214584.9|214759.8|214709.8|214761.3|214711.3|214632.9|214582.9|33
1638289070000|2021-11-30 16:17:50|214759.5|214709.5|214720.8|214670.8|214759.5|214709.5|214682|214632|36
1638289080000|2021-11-30 16:18:00|214746.7|214696.7|214780.9|214730.9|214786.9|214736.9|214739.9|214689.9|39
1638289090000|2021-11-30 16:18:10|214784.7|214734.7|214780.7|214730.7|214790.2|214740.2|214761.3|214711.3|37
1638289100000|2021-11-30 16:18:20|214781.5|214731.5|214731.4|214681.4|214782.7|214732.7|214721.7|214671.7|35
1638289110000|2021-11-30 16:18:30|214720.2|214670.2|214728|214678|214744.7|214694.7|214720.1|214670.1|39
1638289120000|2021-11-30 16:18:40|214728.4|214678.4|214706.7|214656.7|214746.6|214696.6|214695.7|214645.7|39
1638289130000|2021-11-30 16:18:50|214706.8|214656.8|214670.3|214620.3|214729|214679|214666.9|214616.9|31
1638289140000|2021-11-30 16:19:00|214669.3|214619.3|214750.8|214700.8|214750.8|214700.8|214667.5|214617.5|39
1638289150000|2021-11-30 16:19:10|214761.5|214711.5|214907.7|214857.7|214926.3|214876.3|214755.8|214705.8|38
1638289160000|2021-11-30 16:19:20|214906.7|214856.7|214923.8|214873.8|214948.4|214898.4|214896.3|214846.3|38
1638289170000|2021-11-30 16:19:30|214927.1|214877.1|214918.5|214868.5|214930.8|214880.8|214901.7|214851.7|38
1638289180000|2021-11-30 16:19:40|214919.7|214869.7|215018.2|214968.2|215053.9|214968.2|214916.8|214866.8|37
1638289190000|2021-11-30 16:19:50|215020|214970|214939.8|214889.8|215060.3|214990.9|214937.5|214887.5|36
1638289200000|2021-11-30 16:20:00|214937.6|214887.6|214911.9|214861.9|214981.9|214931.9|214911.9|214861.9|40
1638289210000|2021-11-30 16:20:10|214913.2|214863.2|214908.3|214858.3|214931.9|214881.9|214844.8|214794.8|39
1638289220000|2021-11-30 16:20:20|214904.9|214854.9|214882.3|214832.3|214910.8|214860.8|214880.6|214830.6|38
1638289230000|2021-11-30 16:20:30|214882.1|214832.1|214867|214817|214922|214872|214867|214817|36
1638289240000|2021-11-30 16:20:40|214869|214819|214882.1|214832.1|214886.4|214836.4|214790.1|214740.1|37
1638289250000|2021-11-30 16:20:50|214877.6|214827.6|214881.2|214831.2|214885.8|214835.8|214865|214815|36
1638289260000|2021-11-30 16:21:00|214881.7|214831.7|214810.1|214760.1|214920.8|214870.8|214810.1|214760.1|40
1638289270000|2021-11-30 16:21:10|214815.3|214765.3|214798.9|214748.9|214815.3|214765.3|214773.3|214723.3|39
1638289280000|2021-11-30 16:21:20|214796|214746|214789.2|214739.2|214822.3|214772.3|214788.6|214738.6|38
1638289290000|2021-11-30 16:21:30|214788.4|214738.4|214814.4|214764.4|214831.5|214781.5|214782.4|214732.4|36
1638289300000|2021-11-30 16:21:40|214816|214766|214848.4|214798.4|214863.2|214813.2|214816|214766|35
1638289310000|2021-11-30 16:21:50|214842.7|214792.7|214816.9|214766.9|214860.7|214810.7|214815.5|214765.5|33
1638289320000|2021-11-30 16:22:00|214822|214772|214790.9|214740.9|214835.5|214785.5|214776.5|214726.5|37
1638289330000|2021-11-30 16:22:10|214767.3|214717.3|214739.8|214689.8|214783.2|214718.6|214680.1|214551.7|36
1638289340000|2021-11-30 16:22:20|214733|214683|214697.3|214647.3|214793.4|214719|214681.9|214631|40
1638289350000|2021-11-30 16:22:30|214694.3|214644.3|214767.7|214717.7|214783.8|214733.8|214686.6|214636.6|37
1638289360000|2021-11-30 16:22:40|214770.4|214720.4|214752.9|214702.9|214770.4|214720.4|214734.2|214684.2|36
1638289370000|2021-11-30 16:22:50|214746.5|214696.5|214747.6|214697.6|214754.6|214704.6|214736|214686|37
1638289380000|2021-11-30 16:23:00|214747.1|214697.1|214840.6|214790.6|214840.6|214790.6|214707|214657|36
1638289390000|2021-11-30 16:23:10|214849.3|214799.3|214962.6|214812.6|214962.6|214868.4|214849.3|214799.3|37
1638289400000|2021-11-30 16:23:20|214959.7|214809.7|214847|214797|214959.7|214862.5|214817.7|214719|35
1638289410000|2021-11-30 16:23:30|214847.4|214797.4|214874.9|214824.9|214893|214843|214842.9|214792.9|36
1638289420000|2021-11-30 16:23:40|214870.7|214820.7|214886.7|214836.7|214893.6|214843.6|214870.7|214820.7|36
1638289430000|2021-11-30 16:23:50|214885|214835|214979.1|214929.1|214979.2|214929.2|214860.6|214810.6|35
1638289440000|2021-11-30 16:24:00|214985.6|214935.6|214987.1|214937.1|215001.7|214951.7|214971.8|214921.8|39
1638289450000|2021-11-30 16:24:10|214988.2|214938.2|215004.6|214954.6|215005.2|214955.2|214891.9|214841.9|38
1638289460000|2021-11-30 16:24:20|215012.2|214962.2|215083.3|215033.3|215138.3|215033.3|214996|214946|38
1638289470000|2021-11-30 16:24:30|215086.2|215036.2|215142.2|215092.2|215142.2|215092.2|215042.7|214957.8|36
1638289480000|2021-11-30 16:24:40|215143.3|215093.3|215134.5|215084.5|215196.5|215096.9|215130.1|215037.7|36
1638289490000|2021-11-30 16:24:50|215139.6|215089.6|215091.5|215041.5|215142|215092|215082.2|215032.2|27
1638289500000|2021-11-30 16:25:00|215092.7|215042.7|215100.2|215050.2|215115.7|215065.7|215083.9|215033.9|40
1638289510000|2021-11-30 16:25:10|215100.3|215050.3|215066.5|215016.5|215104.9|215054.9|215060.3|215010.3|38
1638289520000|2021-11-30 16:25:20|215064|215014|215048|214998|215065.6|215015.6|215036.3|214986.3|39
1638289530000|2021-11-30 16:25:30|215046.3|214996.3|215046.6|214996.6|215047.3|214997.3|215042.6|214992.6|27
1638289540000|2021-11-30 16:25:40|215046.7|214996.7|215146.6|215096.6|215146.8|215096.8|215046.7|214996.7|32
1638289550000|2021-11-30 16:25:50|215143.9|215093.9|215158.6|215108.6|215170.1|215120.1|215143.9|215093.9|37
1638289560000|2021-11-30 16:26:00|215172.9|215122.9|215155.5|215105.5|215172.9|215122.9|215151.9|215101.9|37
1638289570000|2021-11-30 16:26:10|215152.8|215102.8|215019.6|214869.6|215156.2|215106.2|214977.5|214869.6|37
1638289580000|2021-11-30 16:26:20|215017.9|214867.9|215035.6|214985.6|215075.5|215025.5|214976.9|214867.9|40
1638289590000|2021-11-30 16:26:30|214996.5|214946.5|214929.2|214879.2|214999.7|214949.7|214927.9|214877.9|38
1638289600000|2021-11-30 16:26:40|214929.3|214879.3|214892.4|214842.4|214930.7|214880.7|214876.1|214826.1|38
1638289610000|2021-11-30 16:26:50|214892.6|214842.6|214967.1|214917.1|214982.3|214932.3|214886.1|214836.1|34
1638289620000|2021-11-30 16:27:00|214965|214915|214926.7|214776.7|214975.4|214925.4|214872.5|214762.7|39
1638289630000|2021-11-30 16:27:10|214930.4|214780.4|214784.8|214734.8|214930.4|214780.4|214768.7|214662.4|39
1638289640000|2021-11-30 16:27:20|214786.4|214736.4|214735|214685|214807.5|214736.4|214731.2|214634.8|37
1638289650000|2021-11-30 16:27:30|214736.2|214686.2|214721.8|214671.8|214747.1|214697.1|214717.9|214667.9|36
1638289660000|2021-11-30 16:27:40|214723.9|214673.9|214675.6|214625.6|214729.4|214679.4|214667.5|214617.5|33
1638289670000|2021-11-30 16:27:50|214673.7|214623.7|214716|214666|214726|214676|214668|214618|37
1638289680000|2021-11-30 16:28:00|214714.7|214664.7|214738.4|214688.4|214774.2|214724.2|214711.6|214661.6|38
1638289690000|2021-11-30 16:28:10|214767|214717|214753.8|214703.8|214788|214738|214738.6|214688.6|40
1638289700000|2021-11-30 16:28:20|214760.3|214710.3|214773.1|214723.1|214784|214734|214748.6|214698.6|40
1638289710000|2021-11-30 16:28:30|214765.8|214715.8|214754.1|214704.1|214773.1|214723.1|214718.1|214668.1|38
1638289720000|2021-11-30 16:28:40|214752.2|214702.2|214649.9|214599.9|214770.6|214720.6|214624.6|214574.6|38
1638289730000|2021-11-30 16:28:50|214651.5|214601.5|214606.6|214556.6|214651.8|214601.8|214587.1|214537.1|38
1638289740000|2021-11-30 16:29:00|214616.9|214566.9|214590.8|214540.8|214629.3|214579.3|214586.2|214536.2|37
1638289750000|2021-11-30 16:29:10|214591.9|214541.9|214600|214550|214624.9|214574.9|214582.1|214532.1|36
1638289760000|2021-11-30 16:29:20|214600.3|214550.3|214597.5|214547.5|214603.9|214553.9|214574|214524|34
1638289770000|2021-11-30 16:29:30|214608.7|214558.7|214590.1|214540.1|214649.3|214599.3|214584.6|214534.6|38
1638289780000|2021-11-30 16:29:40|214586.9|214536.9|214532.6|214482.6|214598.8|214548.8|214513.9|214463.9|39
1638289790000|2021-11-30 16:29:50|214536.1|214486.1|214509.5|214459.5|214541.7|214491.7|214489.6|214439.6|39
1638289800000|2021-11-30 16:30:00|214515.6|214465.6|214517.9|214467.9|214583.8|214533.8|214515.2|214465.2|35
1638289810000|2021-11-30 16:30:10|214532|214482|214524.7|214474.7|214545.4|214495.4|214518.7|214468.7|33
1638289820000|2021-11-30 16:30:20|214523.6|214473.6|214522|214472|214555.3|214505.3|214515.9|214465.9|38
1638289830000|2021-11-30 16:30:30|214524.2|214474.2|214524.1|214474.1|214544.8|214494.8|214523.7|214473.7|38
1638289840000|2021-11-30 16:30:40|214524.9|214474.9|214602.3|214552.3|214603.7|214553.7|214511.7|214461.7|33
1638289850000|2021-11-30 16:30:50|214584.5|214534.5|214513.8|214463.8|214584.5|214534.5|214507.2|214457.2|33
1638289860000|2021-11-30 16:31:00|214515.6|214465.6|214503.1|214453.1|214529.8|214479.8|214500.3|214450.3|32
1638289870000|2021-11-30 16:31:10|214507.5|214457.5|214503.6|214453.6|214507.5|214457.5|214501.2|214451.2|19
1638289880000|2021-11-30 16:31:20|214504.6|214454.6|214603.5|214553.5|214607.8|214557.8|214504.6|214454.6|39
1638289890000|2021-11-30 16:31:30|214603.6|214553.6|214588.8|214538.8|214606.3|214556.3|214579.1|214529.1|37
1638289900000|2021-11-30 16:31:40|214588.9|214538.9|214593|214543|214639.2|214589.2|214588.9|214538.9|36
1638289910000|2021-11-30 16:31:50|214595.9|214545.9|214609.1|214559.1|214609.3|214559.3|214577|214527|32
1638289920000|2021-11-30 16:32:00|214610.1|214560.1|214632.6|214582.6|214633.6|214583.6|214608.7|214558.7|32
1638289930000|2021-11-30 16:32:10|214630.9|214580.9|214536.1|214386.1|214692.2|214642.2|214531.5|214381.5|35
1638289940000|2021-11-30 16:32:20|214529.5|214379.5|214473.3|214323.3|214529.5|214379.5|214473.3|214323.3|40
1638289950000|2021-11-30 16:32:30|214471.6|214321.6|214472.3|214322.3|214478.5|214328.5|214459.2|214309.2|38
1638289960000|2021-11-30 16:32:40|214474.6|214324.6|214423.2|214373.2|214487.8|214373.2|214422.9|214313.6|36
1638289970000|2021-11-30 16:32:50|214423.3|214373.3|214478.1|214328.1|214481.7|214388.9|214418.4|214322.7|38
1638289980000|2021-11-30 16:33:00|214479.4|214329.4|214479.5|214329.5|214501.2|214401.4|214448.1|214323.5|31
1638289990000|2021-11-30 16:33:10|214483.6|214333.6|214405.6|214355.6|214485.4|214374.1|214402.5|214295.4|38
1638290000000|2021-11-30 16:33:20|214407.6|214357.6|214285.6|214235.6|214427.6|214377.6|214274.3|214224.3|39
1638290010000|2021-11-30 16:33:30|214271|214221|214582.1|214432.1|214597.2|214490.7|214268.2|214218.2|40
1638290020000|2021-11-30 16:33:40|214582.5|214432.5|214468.3|214418.3|214623|214516|214468.3|214418.3|39
1638290030000|2021-11-30 16:33:50|214469.4|214419.4|214476.5|214426.5|214525.8|214432.2|214466.1|214369.9|31
1638290040000|2021-11-30 16:34:00|214476.1|214426.1|214540.2|214490.2|214563.9|214513.9|214472.5|214373|35
1638290050000|2021-11-30 16:34:10|214539.2|214489.2|214481.4|214431.4|214561.6|214511.6|214464.2|214414.2|39
1638290060000|2021-11-30 16:34:20|214481.3|214431.3|214516.2|214466.2|214555.1|214505.1|214477.8|214427.8|36
1638290070000|2021-11-30 16:34:30|214515.6|214465.6|214517.5|214467.5|214553.4|214503.4|214507.7|214457.7|39
1638290080000|2021-11-30 16:34:40|214516.9|214466.9|214512.8|214462.8|214543.7|214493.7|214508.6|214458.6|36
1638290090000|2021-11-30 16:34:50|214514.1|214464.1|214538|214488|214539.2|214489.2|214509.7|214459.7|31
1638290100000|2021-11-30 16:35:00|214537.6|214487.6|214585.3|214535.3|214591.5|214541.5|214530|214480|38
1638290110000|2021-11-30 16:35:10|214584.8|214534.8|214499.9|214349.9|214630|214580|214499.9|214349.9|39
1638290120000|2021-11-30 16:35:20|214500.3|214350.3|214485.4|214435.4|214544.1|214438.4|214485.4|214347.6|39
1638290130000|2021-11-30 16:35:30|214491.6|214441.6|214505|214455|214553.1|214459|214481.7|214387|38
1638290140000|2021-11-30 16:35:40|214507.6|214457.6|214502.1|214452.1|214607.4|214507.4|214501.5|214408.8|39
1638290150000|2021-11-30 16:35:50|214503.9|214453.9|214520.6|214470.6|214525|214475|214500.9|214450.9|32
1638290160000|2021-11-30 16:36:00|214522.6|214472.6|214629.6|214479.6|214631.2|214491.4|214522.1|214435.7|39
1638290170000|2021-11-30 16:36:10|214623.6|214473.6|214545.4|214495.4|214631.2|214497|214486.1|214436.1|40
1638290180000|2021-11-30 16:36:20|214540.3|214490.3|214536.4|214486.4|214545.7|214495.7|214534|214484|34
1638290190000|2021-11-30 16:36:30|214537.2|214487.2|214446.7|214396.7|214537.2|214487.2|214446.7|214396.7|34
1638290200000|2021-11-30 16:36:40|214444.2|214394.2|214459.6|214409.6|214459.6|214409.6|214401.2|214351.2|35
1638290210000|2021-11-30 16:36:50|214457.4|214407.4|214408.7|214358.7|214466.6|214416.6|214408.7|214358.7|36
1638290220000|2021-11-30 16:37:00|214412.2|214362.2|214393.1|214343.1|214413.4|214363.4|214384.1|214334.1|28
1638290230000|2021-11-30 16:37:10|214389.8|214339.8|214444.2|214394.2|214447.9|214397.9|214389.8|214339.8|38
1638290240000|2021-11-30 16:37:20|214430.3|214380.3|214412.2|214362.2|214494.5|214403|214408|214344.5|37
1638290250000|2021-11-30 16:37:30|214411.9|214361.9|214435|214385|214446.2|214396.2|214391.2|214341.2|37
1638290260000|2021-11-30 16:37:40|214436.2|214386.2|214328.7|214278.7|214473.7|214389.5|214324.3|214274.3|38
1638290270000|2021-11-30 16:37:50|214336|214286|214348.6|214298.6|214354.9|214304.9|214336|214286|38
1638290280000|2021-11-30 16:38:00|214350.4|214300.4|214350.9|214300.9|214353.2|214303.2|214346.6|214296.6|35
1638290290000|2021-11-30 16:38:10|214352.5|214302.5|214369.3|214319.3|214369.3|214319.3|214346|214296|31
1638290300000|2021-11-30 16:38:20|214368|214318|214350.6|214300.6|214370|214320|214348.5|214298.5|33
1638290310000|2021-11-30 16:38:30|214352|214302|214345.2|214295.2|214357.2|214307.2|214340.9|214290.9|29
1638290320000|2021-11-30 16:38:40|214345.3|214295.3|214188.1|214138.1|214348.2|214298.2|214188.1|214138.1|27
1638290330000|2021-11-30 16:38:50|214190.2|214140.2|213934.3|213784.3|214196|214146|213874.2|213768|40
1638290340000|2021-11-30 16:39:00|213905.2|213755.2|213927.3|213777.3|213985.5|213835.5|213905.2|213755.2|38
1638290350000|2021-11-30 16:39:10|213918|213768|213891.6|213741.6|213921|213771|213884.7|213734.7|39
1638290360000|2021-11-30 16:39:20|213853.3|213703.3|213794.3|213644.3|213853.3|213703.3|213784.6|213634.6|38
1638290370000|2021-11-30 16:39:30|213793.8|213643.8|213805.3|213655.3|213822.6|213715.2|213765.2|213643.8|37
1638290380000|2021-11-30 16:39:40|213803.1|213653.1|213873.3|213723.3|213914.8|213766.1|213800.2|213650.2|33
1638290390000|2021-11-30 16:39:50|213879.8|213729.8|213816.8|213766.8|213910.8|213766.8|213816.8|213698.2|40
1638290400000|2021-11-30 16:40:00|213875.8|213725.8|213955.6|213805.6|213955.6|213805.6|213875.8|213725.8|36
1638290410000|2021-11-30 16:40:10|213954|213804|213946.9|213796.9|213961.8|213811.8|213933.2|213783.2|40
1638290420000|2021-11-30 16:40:20|213946.2|213796.2|213961.2|213811.2|213962.9|213812.9|213946.2|213796.2|37
1638290430000|2021-11-30 16:40:30|213960.8|213810.8|214010.5|213860.5|214021.2|213871.2|213957.7|213807.7|39
1638290440000|2021-11-30 16:40:40|214009.8|213859.8|214035.7|213885.7|214037.2|213887.2|213989.8|213839.8|40
1638290450000|2021-11-30 16:40:50|214036|213886|214064.4|213914.4|214080.2|213930.2|213995.4|213845.4|36
1638290460000|2021-11-30 16:41:00|214073.9|213923.9|214079.5|213929.5|214080.3|213930.3|214062.7|213912.7|37
1638290470000|2021-11-30 16:41:10|214092|213942|214083.9|213933.9|214102.4|213952.4|214068|213918|35
1638290480000|2021-11-30 16:41:20|214077.3|213927.3|214093.9|213943.9|214097.8|213947.8|214075.4|213925.4|35
1638290490000|2021-11-30 16:41:30|214094.9|213944.9|214172.5|214022.5|214174.7|214024.7|214089.9|213939.9|34
1638290500000|2021-11-30 16:41:40|214170|214020|214168.8|214018.8|214176.2|214026.2|214138.8|213988.8|39
1638290510000|2021-11-30 16:41:50|214167.2|214017.2|214507.1|214357.1|214513|214363|214164.6|214014.6|37
1638290520000|2021-11-30 16:42:00|214501.9|214351.9|214296.8|214146.8|214508.9|214358.9|214220.8|214070.8|39
1638290530000|2021-11-30 16:42:10|214308.6|214158.6|214372.5|214222.5|214375.8|214225.8|214308.3|214158.3|38
1638290540000|2021-11-30 16:42:20|214371.5|214221.5|214372.8|214222.8|214380|214230|214364.7|214214.7|31
1638290550000|2021-11-30 16:42:30|214373.3|214223.3|214402.4|214252.4|214409|214259|214372.8|214222.8|35
1638290560000|2021-11-30 16:42:40|214390.1|214240.1|214355.2|214205.2|214390.1|214240.1|214347.2|214197.2|35
1638290570000|2021-11-30 16:42:50|214354.9|214204.9|214443.2|214293.2|214443.2|214293.2|214354.6|214204.6|36
1638290580000|2021-11-30 16:43:00|214442.7|214292.7|214636|214486|214636|214486|214431.3|214281.3|30
1638290590000|2021-11-30 16:43:10|214633.9|214483.9|214638.8|214488.8|214690.3|214549.8|214599.8|214479.2|35
1638290600000|2021-11-30 16:43:20|214630.1|214480.1|214628.1|214478.1|214663.9|214513.9|214606.3|214456.3|36
1638290610000|2021-11-30 16:43:30|214642.4|214492.4|214663|214513|214664.9|214514.9|214604.6|214454.6|39
1638290620000|2021-11-30 16:43:40|214660.1|214510.1|214694.8|214544.8|214704.4|214596.4|214646.4|214500.9|36
1638290630000|2021-11-30 16:43:50|214697|214547|214687.8|214537.8|214701.2|214551.2|214687.5|214537.5|34
1638290640000|2021-11-30 16:44:00|214689|214539|214692.9|214542.9|214697.7|214547.7|214641.8|214491.8|35
1638290650000|2021-11-30 16:44:10|214692.7|214542.7|214694.2|214544.2|214708.1|214608.3|214635.9|214541.4|35
1638290660000|2021-11-30 16:44:20|214693.6|214543.6|214693|214543|214698.1|214594.4|214639.3|214540.9|26
1638290670000|2021-11-30 16:44:30|214693.3|214543.3|214636.4|214586.4|214693.5|214601.8|214634.2|214540.9|27
1638290680000|2021-11-30 16:44:40|214638.4|214588.4|214642.5|214592.5|214647.5|214597.5|214635.1|214585.1|25
1638290690000|2021-11-30 16:44:50|214642.3|214592.3|214642.2|214592.2|214644.5|214594.5|214637.3|214587.3|26
1638290700000|2021-11-30 16:45:00|214641.5|214591.5|214504.7|214454.7|214641.5|214591.5|214504.7|214417.6|39
1638290710000|2021-11-30 16:45:10|214500.1|214450.1|214464.5|214414.5|214513.5|214463.5|214464.5|214414.5|34
1638290720000|2021-11-30 16:45:20|214511.3|214361.3|214508.7|214358.7|214559.7|214457.1|214428.7|214357.1|36
1638290730000|2021-11-30 16:45:30|214520.1|214370.1|214567.6|214417.6|214582.8|214432.8|214513|214363|39
1638290740000|2021-11-30 16:45:40|214567.1|214417.1|214554.4|214504.4|214623.1|214512.4|214507.3|214404.5|31
1638290750000|2021-11-30 16:45:50|214555.9|214505.9|214606.4|214456.4|214655.9|214505.9|214549|214456.4|37
1638290760000|2021-11-30 16:46:00|214617.6|214467.6|214596|214446|214626.8|214524.1|214472.5|214393.6|39
1638290770000|2021-11-30 16:46:10|214597.2|214447.2|214661.4|214511.4|214701|214591.8|214596.4|214446.4|40
1638290780000|2021-11-30 16:46:20|214660.8|214510.8|214558.5|214508.5|214675.3|214582.8|214551|214458.3|38
1638290790000|2021-11-30 16:46:30|214534.8|214484.8|214614|214464|214625|214517.9|214525.4|214438.3|39
1638290800000|2021-11-30 16:46:40|214613.6|214463.6|214639.6|214589.6|214679.1|214602.8|214605.9|214463.6|40
1638290810000|2021-11-30 16:46:50|214639.4|214589.4|214574.9|214524.9|214645.5|214595.5|214553.7|214464.5|38
1638290820000|2021-11-30 16:47:00|214636.6|214486.6|214589.8|214539.8|214636.6|214544.2|214557.4|214486.5|39
1638290830000|2021-11-30 16:47:10|214595.6|214545.6|214737.9|214687.9|214741.9|214691.9|214586.2|214536.2|40
1638290840000|2021-11-30 16:47:20|214734.6|214684.6|214563.7|214413.7|214742.5|214684.6|214563.7|214413.7|38
1638290850000|2021-11-30 16:47:30|214551.5|214401.5|214693.6|214543.6|214707.7|214602.1|214536.2|214394.8|39
1638290860000|2021-11-30 16:47:40|214689.9|214539.9|214757.8|214607.8|214762.5|214659.6|214636.7|214528.3|39
1638290870000|2021-11-30 16:47:50|214708.9|214658.9|214595.5|214445.5|214708.9|214658.9|214542.9|214442.3|34
1638290880000|2021-11-30 16:48:00|214522.9|214472.9|214512.4|214362.4|214604.3|214495.4|214491.6|214355.9|39
1638290890000|2021-11-30 16:48:10|214513|214363|214538.6|214488.6|214597.9|214488.6|214498.9|214348.9|39
1638290900000|2021-11-30 16:48:20|214548.3|214498.3|214475.4|214425.4|214610.7|214504.2|214474.6|214381.5|39
1638290910000|2021-11-30 16:48:30|214521.7|214371.7|214506|214456|214545.7|214458.2|214460.3|214359.6|40
1638290920000|2021-11-30 16:48:40|214505|214455|214590.2|214540.2|214606.9|214556.9|214501.4|214451.4|37
1638290930000|2021-11-30 16:48:50|214591.2|214541.2|214597.5|214547.5|214609.6|214549|214523.1|214459.6|38
1638290940000|2021-11-30 16:49:00|214587.7|214537.7|214600.7|214550.7|214617.3|214567.3|214549.7|214499.7|39
1638290950000|2021-11-30 16:49:10|214602|214552|214692|214542|214725.4|214619.3|214598.1|214542|34
1638290960000|2021-11-30 16:49:20|214693.4|214543.4|214612.6|214562.6|214693.4|214568.8|214608.2|214506.8|37
1638290970000|2021-11-30 16:49:30|214616|214566|214657.5|214507.5|214657.8|214567.7|214596.5|214484.5|38
1638290980000|2021-11-30 16:49:40|214652|214502|214680.6|214530.6|214682.5|214613.1|214613|214463|39
1638290990000|2021-11-30 16:49:50|214684.6|214534.6|214545.1|214495.1|214684.6|214564.9|214545|214430.7|39
1638291000000|2021-11-30 16:50:00|214545.6|214495.6|214533.6|214483.6|214646.8|214553.3|214533.6|214437|37
1638291010000|2021-11-30 16:50:10|214538.2|214488.2|214533.1|214483.1|214571.9|214521.9|214527|214477|38
1638291020000|2021-11-30 16:50:20|214538.9|214488.9|214500.5|214450.5|214538.9|214488.9|214467.8|214417.8|39
1638291030000|2021-11-30 16:50:30|214500.4|214450.4|214675.2|214525.2|214675.2|214569.9|214500.4|214450.4|38
1638291040000|2021-11-30 16:50:40|214675.6|214525.6|214739.1|214689.1|214782|214689.1|214672.2|214525.6|38
1638291050000|2021-11-30 16:50:50|214738|214688|214788.5|214738.5|214789.1|214739.1|214731.8|214681.8|36
1638291060000|2021-11-30 16:51:00|214842.2|214692.2|214777.7|214627.7|214842.2|214732.7|214727.1|214627.7|40
1638291070000|2021-11-30 16:51:10|214787.1|214637.1|214711.3|214661.3|214787.1|214662.4|214703.7|214610.7|39
1638291080000|2021-11-30 16:51:20|214706.7|214656.7|214847.4|214697.4|214847.4|214725.3|214706.7|214649.6|39
1638291090000|2021-11-30 16:51:30|214855.6|214705.6|214708.3|214658.3|214855.6|214711.3|214708.3|214599.4|39
1638291100000|2021-11-30 16:51:40|214709.5|214659.5|214750.1|214700.1|214762|214700.1|214703.9|214607.1|32
1638291110000|2021-11-30 16:51:50|214754.3|214704.3|214750.2|214700.2|214795.9|214709.7|214741|214639.8|39
1638291120000|2021-11-30 16:52:00|214751.6|214701.6|214774.5|214724.5|214823|214727.8|214732.4|214668.7|37
1638291130000|2021-11-30 16:52:10|214778.7|214728.7|214779.2|214729.2|214784|214734|214766.8|214716.8|37
1638291140000|2021-11-30 16:52:20|214779.5|214729.5|214709|214659|214781.2|214731.2|214694.3|214644.3|39
1638291150000|2021-11-30 16:52:30|214705|214655|214707.1|214657.1|214712.2|214662.2|214697.7|214647.7|34
1638291160000|2021-11-30 16:52:40|214707.8|214657.8|214729.5|214679.5|214734.3|214684.3|214697.2|214647.2|36
1638291170000|2021-11-30 16:52:50|214732.3|214682.3|214631|214481|214733.4|214683.4|214599.1|214480.4|39
1638291180000|2021-11-30 16:53:00|214588.4|214538.4|214567.6|214517.6|214635.4|214538.4|214558.7|214452.3|36
1638291190000|2021-11-30 16:53:10|214565.3|214515.3|214569.4|214519.4|214575.3|214525.3|214557.9|214507.9|35
1638291200000|2021-11-30 16:53:20|214569.1|214519.1|214570.2|214520.2|214571.8|214521.8|214565.1|214515.1|31
1638291210000|2021-11-30 16:53:30|214570.1|214520.1|214568|214518|214630.5|214533.5|214557.8|214480.5|36
1638291220000|2021-11-30 16:53:40|214565.2|214515.2|214581.8|214531.8|214585.4|214535.4|214565.2|214515.2|35
1638291230000|2021-11-30 16:53:50|214581.7|214531.7|214596.5|214546.5|214599.9|214549.9|214581|214531|35
1638291240000|2021-11-30 16:54:00|214596.4|214546.4|214628.6|214578.6|214631.2|214581.2|214595.3|214545.3|36
1638291250000|2021-11-30 16:54:10|214628.9|214578.9|214602.7|214552.7|214628.9|214578.9|214554.4|214504.4|36
1638291260000|2021-11-30 16:54:20|214603.5|214553.5|214627.5|214577.5|214630.2|214580.2|214603.5|214553.5|36
1638291270000|2021-11-30 16:54:30|214629.5|214579.5|214706.8|214656.8|214710.6|214660.6|214626.6|214576.6|34
1638291280000|2021-11-30 16:54:40|214704.1|214654.1|214739|214689|214744.7|214694.7|214704.1|214654.1|33
1638291290000|2021-11-30 16:54:50|214739.2|214689.2|214739.3|214689.3|214741.4|214691.4|214688.7|214638.7|34
1638291300000|2021-11-30 16:55:00|214737|214687|214759.1|214709.1|214767.3|214717.3|214731.5|214681.5|38
1638291310000|2021-11-30 16:55:10|214759.7|214709.7|214900.2|214750.2|214912|214811.1|214759.7|214709.7|40
1638291320000|2021-11-30 16:55:20|214895.5|214745.5|214884.6|214834.6|214918.3|214834.6|214825.3|214745.5|39
1638291330000|2021-11-30 16:55:30|214875.4|214825.4|214875.1|214825.1|214927.3|214832|214871.4|214774.3|36
1638291340000|2021-11-30 16:55:40|214875|214825|214954.6|214804.6|214996.8|214926.8|214872.4|214804.6|38
1638291350000|2021-11-30 16:55:50|214943.2|214793.2|214875.2|214825.2|214956.1|214842.8|214833.7|214728.8|36
1638291360000|2021-11-30 16:56:00|214882.2|214832.2|214887|214837|214948.4|214849|214882.2|214773.5|39
1638291370000|2021-11-30 16:56:10|214894.4|214844.4|215008.1|214858.1|215011.9|214886.6|214886|214825.7|36
1638291380000|2021-11-30 16:56:20|215010.7|214860.7|214733.4|214683.4|215015.5|214896.1|214726|214676|37
1638291390000|2021-11-30 16:56:30|214712.9|214662.9|214746|214596|214760.8|214668|214698.3|214590.7|29
1638291400000|2021-11-30 16:56:40|214749.8|214599.8|214749.8|214599.8|214758.9|214646.5|214691|214590.9|33
1638291410000|2021-11-30 16:56:50|214752.1|214602.1|214826.5|214676.5|214826.5|214727.4|214750.3|214600.3|36
1638291420000|2021-11-30 16:57:00|214782.5|214732.5|214779.9|214729.9|214826|214740.1|214770.3|214673.1|39
1638291430000|2021-11-30 16:57:10|214778.8|214728.8|214788.5|214738.5|214815.2|214765.2|214778.8|214728.8|37
1638291440000|2021-11-30 16:57:20|214788.7|214738.7|214737.5|214587.5|214788.7|214738.7|214680.5|214577.7|34
1638291450000|2021-11-30 16:57:30|214737.3|214587.3|214764.7|214614.7|214810.7|214678.6|214710.8|214587.3|39
1638291460000|2021-11-30 16:57:40|214766.7|214616.7|214738.7|214588.7|214766.7|214616.7|214732.1|214582.1|38
1638291470000|2021-11-30 16:57:50|214738.3|214588.3|214663|214613|214738.3|214616.8|214649.9|214548.4|36
1638291480000|2021-11-30 16:58:00|214661.2|214611.2|214663.5|214613.5|214665.6|214615.6|214648.7|214598.7|35
1638291490000|2021-11-30 16:58:10|214660.8|214610.8|214624.2|214574.2|214740.5|214640.9|214624.2|214574.2|40
1638291500000|2021-11-30 16:58:20|214625.5|214575.5|214612.8|214562.8|214625.9|214575.9|214604|214554|38
1638291510000|2021-11-30 16:58:30|214610.3|214560.3|214540.4|214490.4|214614.7|214564.7|214540.4|214490.4|34
1638291520000|2021-11-30 16:58:40|214529.7|214479.7|214695.8|214545.8|214695.8|214583.4|214503.2|214450.6|39
1638291530000|2021-11-30 16:58:50|214698.5|214548.5|214674.9|214624.9|214723.3|214629.7|214628.3|214548.5|35
1638291540000|2021-11-30 16:59:00|214675.3|214625.3|214751.8|214601.8|214784.9|214651.6|214675.3|214580.4|39
1638291550000|2021-11-30 16:59:10|214729.3|214579.3|214730.9|214580.9|214751.8|214644.6|214646.6|214557.9|39
1638291560000|2021-11-30 16:59:20|214735.4|214585.4|214771.9|214621.9|214796.3|214709.5|214735.4|214585.4|38
1638291570000|2021-11-30 16:59:30|214776.4|214626.4|214820.9|214670.9|214824.4|214674.4|214767.8|214617.8|37
1638291580000|2021-11-30 16:59:40|214821.7|214671.7|214748.4|214698.4|214842.5|214745|214748|214671.7|38
1638291590000|2021-11-30 16:59:50|214748.5|214698.5|214749.4|214699.4|214759.3|214709.3|214746.7|214696.7|33
1638291600000|2021-11-30 17:00:00|214752.8|214702.8|214691.3|214541.3|214754.9|214704.9|214645.6|214511.3|39
1638291610000|2021-11-30 17:00:10|214690.4|214540.4|214648.5|214598.5|214700.2|214604.2|214644.3|214516.9|35
1638291620000|2021-11-30 17:00:20|214642.3|214592.3|214610.1|214460.1|214657.4|214592.3|214580.9|214455.7|36
1638291630000|2021-11-30 17:00:30|214611.2|214461.2|214561.1|214511.1|214614.8|214515.4|214554.1|214460.8|36
1638291640000|2021-11-30 17:00:40|214560.7|214510.7|214465.6|214415.6|214567.3|214517.3|214463.8|214413.8|32
1638291650000|2021-11-30 17:00:50|214464.8|214414.8|214478.6|214428.6|214480|214430|214462.3|214412.3|35
1638291660000|2021-11-30 17:01:00|214509.6|214459.6|214691.9|214541.9|214705.9|214605.9|214509.6|214459.6|36
1638291670000|2021-11-30 17:01:10|214694|214544|214618|214568|214695.7|214578.5|214608.8|214527.1|37
1638291680000|2021-11-30 17:01:20|214617.4|214567.4|214651.6|214601.6|214661.3|214611.3|214617.4|214567.4|28
1638291690000|2021-11-30 17:01:30|214654.3|214604.3|214687.4|214637.4|214752.9|214656.5|214654.1|214582.9|33
1638291700000|2021-11-30 17:01:40|214749.6|214599.6|214697.2|214647.2|214752.6|214650.5|214689.3|214587.5|34
1638291710000|2021-11-30 17:01:50|214700|214650|214797.4|214647.4|214799.6|214677.4|214698.4|214611.4|38
1638291720000|2021-11-30 17:02:00|214797.5|214647.5|214797.8|214747.8|214815.1|214765.1|214779.8|214644.3|33
1638291730000|2021-11-30 17:02:10|214802.1|214752.1|214925.7|214775.7|214929.6|214835.3|214796.2|214746.2|36
1638291740000|2021-11-30 17:02:20|214875.7|214825.7|214892.9|214842.9|214892.9|214842.9|214814.8|214764.8|34
1638291750000|2021-11-30 17:02:30|214897.9|214847.9|214939|214889|215006.4|214928.6|214887.7|214837.7|37
1638291760000|2021-11-30 17:02:40|214942.5|214892.5|215060.2|214910.2|215060.2|214961.5|214909.3|214841.7|39
1638291770000|2021-11-30 17:02:50|215057.7|214907.7|215013.5|214863.5|215093|214960.1|214955.3|214813.1|38
1638291780000|2021-11-30 17:03:00|215024.6|214874.6|215063.8|214913.8|215083.6|214970.2|214980.6|214870.6|34
1638291790000|2021-11-30 17:03:10|215063.7|214913.7|214935.6|214785.6|215081.8|214985.8|214904|214785.6|33
1638291800000|2021-11-30 17:03:20|214949.3|214799.3|214951.5|214801.5|214993.2|214843.2|214948|214798|38
1638291810000|2021-11-30 17:03:30|214950.6|214800.6|214926.9|214776.9|214950.6|214831|214881|214748.3|35
1638291820000|2021-11-30 17:03:40|214928.9|214778.9|214923.3|214773.3|214929.7|214826.7|214871.6|214742.4|36
1638291830000|2021-11-30 17:03:50|214926|214776|214936|214786|214941.6|214825.3|214872.7|214767.1|38
1638291840000|2021-11-30 17:04:00|214916.6|214766.6|214858.7|214708.7|214916.6|214793.5|214789.7|214694|33
1638291850000|2021-11-30 17:04:10|214859.8|214709.8|215011.8|214861.8|215011.8|214861.8|214786.1|214683.7|35
1638291860000|2021-11-30 17:04:20|215009.8|214859.8|215012.6|214862.6|215024.6|214892.3|214934.2|214831.3|38
1638291870000|2021-11-30 17:04:30|215014.3|214864.3|215017.9|214867.9|215079.1|214931.8|214966.8|214861.9|39
1638291880000|2021-11-30 17:04:40|214959.8|214909.8|215017.1|214867.1|215020.9|214912.3|214958.9|214858.7|32
1638291890000|2021-11-30 17:04:50|215023.1|214873.1|215020.7|214870.7|215023.1|214873.1|215016.3|214866.3|30
1638291900000|2021-11-30 17:05:00|215021.6|214871.6|214987|214937|215025.8|214942.5|214943.9|214870.3|35
1638291910000|2021-11-30 17:05:10|214988.9|214938.9|214890|214840|214990.3|214940.3|214885.3|214835.3|34
1638291920000|2021-11-30 17:05:20|214896.2|214846.2|214846.3|214796.3|214928.1|214846.7|214846.3|214734|38
1638291930000|2021-11-30 17:05:30|214845.4|214795.4|214864.8|214814.8|214918.6|214822.4|214845.4|214753.6|38
1638291940000|2021-11-30 17:05:40|214862.6|214812.6|214901.9|214851.9|214949.9|214854.1|214862.6|214794.4|33
1638291950000|2021-11-30 17:05:50|214902|214852|214930.7|214780.7|214942.7|214853.8|214825.1|214765.8|37
1638291960000|2021-11-30 17:06:00|214932|214782|214859.5|214809.5|214932|214830.7|214859.2|214766.8|38
1638291970000|2021-11-30 17:06:10|214907|214757|214902.1|214852.1|214939.4|214852.1|214833.2|214757|39
1638291980000|2021-11-30 17:06:20|214946.7|214896.7|214885.4|214835.4|214946.8|214896.8|214868.1|214771.4|36
1638291990000|2021-11-30 17:06:30|214889.1|214839.1|214852.9|214802.9|214938.7|214845.5|214849.7|214768.9|38
1638292000000|2021-11-30 17:06:40|214853.5|214803.5|214852.5|214802.5|214854.1|214804.1|214848|214798|31
1638292010000|2021-11-30 17:06:50|214852.9|214802.9|214856.9|214806.9|214858.2|214808.2|214851.9|214801.9|31
1638292020000|2021-11-30 17:07:00|214856.3|214806.3|214960.6|214910.6|214972.8|214922.8|214853.4|214803.4|31
1638292030000|2021-11-30 17:07:10|214959.4|214909.4|215016.6|214966.6|215069.5|214968.8|214959.4|214900.4|38
1638292040000|2021-11-30 17:07:20|215017.1|214967.1|215040.1|214990.1|215040.9|214990.9|215013.8|214963.8|39
1638292050000|2021-11-30 17:07:30|215042.7|214992.7|215055.7|215005.7|215103.1|215011.1|215033.7|214949.8|34
1638292060000|2021-11-30 17:07:40|215055.4|215005.4|214973.6|214923.6|215058.5|215008.5|214973.6|214900.9|38
1638292070000|2021-11-30 17:07:50|215023|214873|214972.9|214922.9|215029.7|214973.6|214966.8|214868.8|37
1638292080000|2021-11-30 17:08:00|214972.4|214922.4|215030.5|214980.5|215115.9|215026.3|214960.2|214910.2|33
1638292090000|2021-11-30 17:08:10|215099.8|214949.8|215119.6|214969.6|215167.4|215029.3|215046.6|214949.8|38
1638292100000|2021-11-30 17:08:20|215118.6|214968.6|215225.8|215075.8|215238|215088|215117.5|214967.5|39
1638292110000|2021-11-30 17:08:30|215183.6|215133.6|215293.3|215143.3|215303.3|215181.2|215183.6|215092.4|33
1638292120000|2021-11-30 17:08:40|215293.9|215143.9|215301.6|215151.6|215304.9|215205.2|215255.2|215122.2|38
1638292130000|2021-11-30 17:08:50|215301.8|215151.8|215149.8|215099.8|215302.3|215156.5|215149.8|215098.8|34
1638292140000|2021-11-30 17:09:00|215175.7|215125.7|215132.6|214982.6|215227.8|215127.9|215099|214982.6|32
1638292150000|2021-11-30 17:09:10|215134.1|214984.1|214987.7|214937.7|215134.1|215032.7|214980.2|214890.1|36
1638292160000|2021-11-30 17:09:20|214992|214942|215009.8|214859.8|215025.1|214942|214973.6|214859.8|36
1638292170000|2021-11-30 17:09:30|215011.1|214861.1|214975.3|214925.3|215065.7|214932.9|214961.7|214819.6|37
1638292180000|2021-11-30 17:09:40|214974.6|214924.6|214957.9|214907.9|215029.9|214927.4|214956.8|214862.4|38
1638292190000|2021-11-30 17:09:50|214956.4|214906.4|214948.1|214898.1|215000.8|214911.9|214946.3|214844.1|33
1638292200000|2021-11-30 17:10:00|214948.4|214898.4|214888|214838|214948.4|214898.4|214878.7|214782.9|35
1638292210000|2021-11-30 17:10:10|214886|214836|214864.7|214814.7|214886|214836|214856.3|214806.3|36
1638292220000|2021-11-30 17:10:20|214869.1|214819.1|214922.3|214872.3|214973.9|214875.5|214862.8|214812.8|36
1638292230000|2021-11-30 17:10:30|215007.3|214957.3|215113.5|214963.5|215124.6|215021.3|215007.3|214896.2|36
1638292240000|2021-11-30 17:10:40|215114.7|214964.7|215072.4|214922.4|215120.1|215020.5|215018.7|214918.6|37
1638292250000|2021-11-30 17:10:50|215074.6|214924.6|215195.1|215045.1|215207.5|215115.2|215005.9|214919.1|38
1638292260000|2021-11-30 17:11:00|215200.2|215050.2|215121.4|215071.4|215212.5|215115.7|215120.7|215039.8|38
1638292270000|2021-11-30 17:11:10|215119.7|215069.7|215078.6|215028.6|215119.7|215069.7|215070.8|215020.8|35
1638292280000|2021-11-30 17:11:20|215077.3|215027.3|215215.2|215065.2|215224.2|215125|215076.9|214973.2|36
1638292290000|2021-11-30 17:11:30|215213.3|215063.3|215201.7|215051.7|215214.5|215116.6|215142.4|215043|34
1638292300000|2021-11-30 17:11:40|215202.5|215052.5|215079.3|215029.3|215202.5|215085.3|215079|215019.2|31
1638292310000|2021-11-30 17:11:50|215129.3|214979.3|215091.5|214941.5|215135.6|215022.7|215067.2|214938.5|38
1638292320000|2021-11-30 17:12:00|215095|214945|215042.5|214992.5|215147.5|215010.1|215042.5|214944.9|40
1638292330000|2021-11-30 17:12:10|215021.7|214971.7|215056.2|214906.2|215064.3|214971.7|215004|214903.5|35
1638292340000|2021-11-30 17:12:20|215055.9|214905.9|214971.7|214921.7|215055.9|214940.5|214960.9|214871.6|38
1638292350000|2021-11-30 17:12:30|214967.1|214917.1|214933.3|214883.3|214981.3|214931.3|214933.3|214883.3|30
1638292360000|2021-11-30 17:12:40|214931.4|214881.4|214862.6|214812.6|214957.4|214905.9|214862.6|214778.6|37
1638292370000|2021-11-30 17:12:50|214860.6|214810.6|214945.2|214895.2|214993.4|214904.7|214855.6|214805.6|39
1638292380000|2021-11-30 17:13:00|214945.1|214895.1|214941.3|214891.3|214950.2|214900.2|214938.3|214888.3|37
1638292390000|2021-11-30 17:13:10|214939.1|214889.1|214974.3|214924.3|214993.1|214943.1|214939|214889|36
1638292400000|2021-11-30 17:13:20|214973.1|214923.1|215013|214963|215062.1|214980|214973.1|214870.9|37
1638292410000|2021-11-30 17:13:30|215062.1|214912.1|215032.4|214882.4|215062.1|214912.1|215028.9|214878.9|31
1638292420000|2021-11-30 17:13:40|215032.8|214882.8|214962.7|214912.7|215051.5|214948.2|214962.3|214880.4|34
1638292430000|2021-11-30 17:13:50|214963.8|214913.8|214959.3|214909.3|214986.4|214936.4|214958.1|214908.1|35
1638292440000|2021-11-30 17:14:00|214959.2|214909.2|214975.6|214925.6|214986|214936|214959.2|214909.2|36
1638292450000|2021-11-30 17:14:10|214976.5|214926.5|214900.6|214850.6|214979|214929|214900.6|214850.6|28
1638292460000|2021-11-30 17:14:20|214896.2|214846.2|214852.1|214802.1|214898.2|214848.2|214852.1|214802.1|36
1638292470000|2021-11-30 17:14:30|214854.2|214804.2|214860.9|214810.9|214880.5|214830.5|214854.2|214804.2|36
1638292480000|2021-11-30 17:14:40|214861.3|214811.3|214843.6|214793.6|214861.3|214811.3|214838.4|214788.4|39
1638292490000|2021-11-30 17:14:50|214845|214795|214966.5|214916.5|214966.9|214916.9|214845|214795|37
1638292500000|2021-11-30 17:15:00|214966|214916|214880.5|214830.5|214966.7|214916.7|214880.5|214830.5|33
1638292510000|2021-11-30 17:15:10|214881.2|214831.2|214935.8|214885.8|214969.6|214919.6|214868.3|214818.3|35
1638292520000|2021-11-30 17:15:20|214937.7|214887.7|214957.2|214907.2|214968.9|214918.9|214935.7|214885.7|37
1638292530000|2021-11-30 17:15:30|214959.6|214909.6|214955.7|214905.7|214960.5|214910.5|214955.6|214905.6|26
1638292540000|2021-11-30 17:15:40|214950.9|214900.9|215069.7|215019.7|215071.4|215021.4|214947.3|214897.3|29
1638292550000|2021-11-30 17:15:50|215076.1|215026.1|215034.9|214984.9|215076.1|215026.1|215034.7|214984.7|33
1638292560000|2021-11-30 17:16:00|215036.5|214986.5|215034.1|214984.1|215043.8|214993.8|215033|214983|29
1638292570000|2021-11-30 17:16:10|215031.3|214981.3|214884.2|214834.2|215031.3|214981.3|214884.2|214834.2|37
1638292580000|2021-11-30 17:16:20|214882.4|214832.4|214855.2|214805.2|214904.1|214834.5|214847|214754.1|39
1638292590000|2021-11-30 17:16:30|214855.1|214805.1|214822.7|214772.7|214856.7|214806.7|214818.1|214768.1|32
1638292600000|2021-11-30 17:16:40|214823.4|214773.4|214802|214752|214825.6|214775.6|214802|214752|26
1638292610000|2021-11-30 17:16:50|214802.6|214752.6|214808.5|214758.5|214831.1|214781.1|214802.5|214752.5|29
1638292620000|2021-11-30 17:17:00|214808.3|214758.3|214810.3|214760.3|214812.1|214762.1|214804.5|214754.5|24
1638292630000|2021-11-30 17:17:10|214809.8|214759.8|214803.8|214753.8|214809.8|214759.8|214792.4|214742.4|25
1638292640000|2021-11-30 17:17:20|214804.1|214754.1|214800.8|214750.8|214804.9|214754.9|214799.9|214749.9|21
1638292650000|2021-11-30 17:17:30|214800.2|214750.2|214799|214749|214803.8|214753.8|214798.6|214748.6|24
1638292660000|2021-11-30 17:17:40|214798.7|214748.7|214892.1|214842.1|214898.9|214848.9|214798.5|214748.5|29
1638292670000|2021-11-30 17:17:50|214892.7|214842.7|214873.4|214823.4|214892.7|214842.7|214872.4|214822.4|31
1638292680000|2021-11-30 17:18:00|214873.2|214823.2|214865.5|214815.5|214895.9|214845.9|214861.6|214811.6|29
1638292690000|2021-11-30 17:18:10|214863.4|214813.4|214852.1|214802.1|214864.3|214814.3|214852|214802|23
1638292700000|2021-11-30 17:18:20|214851.9|214801.9|214811.7|214761.7|214853.8|214803.8|214811.7|214761.7|21
1638292710000|2021-11-30 17:18:30|214809.2|214759.2|214877.9|214827.9|214879.8|214829.8|214809.2|214759.2|38
1638292720000|2021-11-30 17:18:40|214877.5|214827.5|214934.2|214884.2|214934.2|214884.2|214876.6|214826.6|35
1638292730000|2021-11-30 17:18:50|214934.5|214884.5|214944.1|214894.1|214955.4|214905.4|214927.7|214877.7|36
1638292740000|2021-11-30 17:19:00|214944.4|214894.4|214947.3|214897.3|214977.6|214927.6|214944.4|214894.4|35
1638292750000|2021-11-30 17:19:10|214947.9|214897.9|214888.9|214838.9|214952.8|214902.8|214888.9|214838.9|28
1638292760000|2021-11-30 17:19:20|214892.8|214842.8|214869|214819|214892.8|214842.8|214853|214803|36
1638292770000|2021-11-30 17:19:30|214871|214821|214867|214817|214873.6|214823.6|214865.8|214815.8|29
1638292780000|2021-11-30 17:19:40|214865.6|214815.6|214842.8|214792.8|214869.4|214819.4|214842.7|214792.7|27
1638292790000|2021-11-30 17:19:50|214841.4|214791.4|214839.5|214789.5|214848.2|214798.2|214822.6|214772.6|34
1638292800000|2021-11-30 17:20:00|214841.7|214791.7|214828|214778|214842.5|214792.5|214827.3|214777.3|35
1638292810000|2021-11-30 17:20:10|214826.5|214776.5|214818.7|214768.7|214847.6|214797.6|214818.7|214768.7|36
1638292820000|2021-11-30 17:20:20|214818.6|214768.6|214918.2|214868.2|214925.2|214875.2|214798.3|214748.3|27
1638292830000|2021-11-30 17:20:30|214919.4|214869.4|214878|214828|214922.6|214872.6|214878|214828|34
1638292840000|2021-11-30 17:20:40|214876|214826|214892.2|214842.2|214896|214846|214872.1|214822.1|34
1638292850000|2021-11-30 17:20:50|214894.6|214844.6|214886.5|214836.5|214898.6|214848.6|214885.1|214835.1|28
1638292860000|2021-11-30 17:21:00|214888.8|214838.8|214913.8|214863.8|214915.9|214865.9|214888.8|214838.8|29
1638292870000|2021-11-30 17:21:10|214914.2|214864.2|214941.6|214891.6|214942.3|214892.3|214912.5|214862.5|30
1638292880000|2021-11-30 17:21:20|214941.4|214891.4|214979.7|214929.7|214981.9|214931.9|214941.4|214891.4|32
1638292890000|2021-11-30 17:21:30|214979.3|214929.3|214983.2|214933.2|214989.5|214939.5|214979.3|214929.3|33
1638292900000|2021-11-30 17:21:40|214983.7|214933.7|214981|214931|214985.8|214935.8|214978.1|214928.1|32
1638292910000|2021-11-30 17:21:50|214981.3|214931.3|214970.8|214920.8|214984.5|214934.5|214965.5|214915.5|29
1638292920000|2021-11-30 17:22:00|214972.1|214922.1|214969|214919|214972.5|214922.5|214966.4|214916.4|27
1638292930000|2021-11-30 17:22:10|214968.8|214918.8|214971.8|214921.8|214972|214922|214968.8|214918.8|25
1638292940000|2021-11-30 17:22:20|214973.1|214923.1|214963|214913|214980.6|214930.6|214960.1|214910.1|32
1638292950000|2021-11-30 17:22:30|214963.6|214913.6|214974.7|214924.7|214974.7|214924.7|214957.1|214907.1|29
1638292960000|2021-11-30 17:22:40|214978.4|214928.4|214971.7|214921.7|214978.4|214928.4|214967.9|214917.9|31
1638292970000|2021-11-30 17:22:50|214972|214922|214973.5|214923.5|214979|214929|214965.1|214915.1|30
1638292980000|2021-11-30 17:23:00|214970.4|214920.4|214968.7|214918.7|214973.7|214923.7|214966|214916|32
1638292990000|2021-11-30 17:23:10|214969.4|214919.4|214967.9|214917.9|214975.2|214925.2|214967.1|214917.1|33
1638293000000|2021-11-30 17:23:20|214971.9|214921.9|214902.4|214852.4|214974.6|214924.6|214897.1|214847.1|35
1638293010000|2021-11-30 17:23:30|214897.9|214847.9|214745.2|214695.2|214897.9|214847.9|214642.7|214543.1|37
1638293020000|2021-11-30 17:23:40|214743.3|214693.3|214728.3|214578.3|214808.3|214707.5|214672.3|214573.5|37
1638293030000|2021-11-30 17:23:50|214674.5|214624.5|214718.2|214668.2|214731|214681|214674.5|214624.5|36
1638293040000|2021-11-30 17:24:00|214726.5|214676.5|214710.4|214660.4|214755.4|214705.4|214700.6|214650.6|35
1638293050000|2021-11-30 17:24:10|214707.5|214657.5|214658.3|214608.3|214712.3|214662.3|214658|214608|28
1638293060000|2021-11-30 17:24:20|214685.3|214635.3|214606.8|214556.8|214689.4|214639.4|214603|214553|35
1638293070000|2021-11-30 17:24:30|214608.1|214558.1|214570.6|214520.6|214629.1|214558.1|214568.4|214469.6|36
1638293080000|2021-11-30 17:24:40|214569.9|214519.9|214519.2|214369.2|214571.8|214521.8|214450.5|214362.6|38
1638293090000|2021-11-30 17:24:50|214516.6|214366.6|214460.8|214410.8|214524.2|214419.2|214457.4|214360|34
1638293100000|2021-11-30 17:25:00|214460.7|214410.7|214501.8|214451.8|214501.8|214451.8|214460.7|214410.7|35
1638293110000|2021-11-30 17:25:10|214567.3|214517.3|214697.4|214647.4|214697.8|214647.8|214567.3|214517.3|34
1638293120000|2021-11-30 17:25:20|214701.8|214651.8|214721.5|214671.5|214736.4|214686.4|214687.1|214637.1|34
1638293130000|2021-11-30 17:25:30|214722.6|214672.6|214772.9|214622.9|214781.3|214685.8|214718.2|214619.6|30
1638293140000|2021-11-30 17:25:40|214722.6|214672.6|214768.9|214718.9|214781|214719.2|214722.6|214622.5|28
1638293150000|2021-11-30 17:25:50|214769.6|214719.6|214770.9|214720.9|214782|214732|214758.8|214708.8|32
1638293160000|2021-11-30 17:26:00|214760.3|214710.3|214711.3|214661.3|214785.5|214710.3|214708.5|214606.5|36
1638293170000|2021-11-30 17:26:10|214710.5|214660.5|214651.3|214601.3|214735.2|214660.5|214651.3|214585.2|28
1638293180000|2021-11-30 17:26:20|214651.9|214601.9|214664.9|214614.9|214676.1|214626.1|214651.9|214601.9|34
1638293190000|2021-11-30 17:26:30|214663.9|214613.9|214621.6|214571.6|214664.7|214614.7|214613.5|214498.4|36
1638293200000|2021-11-30 17:26:40|214622|214572|214573.2|214523.2|214645.3|214576.7|214566.7|214479.2|35
1638293210000|2021-11-30 17:26:50|214576.7|214526.7|214577.5|214527.5|214581.4|214531.4|214574.1|214524.1|25
1638293220000|2021-11-30 17:27:00|214577.7|214527.7|214584.7|214534.7|214586.1|214536.1|214558.6|214508.6|31
1638293230000|2021-11-30 17:27:10|214584.9|214534.9|214585.6|214535.6|214587.6|214537.6|214582.1|214532.1|30
1638293240000|2021-11-30 17:27:20|214585.8|214535.8|214624.4|214574.4|214639.6|214589.6|214584.8|214534.8|37
1638293250000|2021-11-30 17:27:30|214627.9|214577.9|214667.1|214617.1|214667.1|214617.1|214627.9|214577.9|30
1638293260000|2021-11-30 17:27:40|214664|214614|214658.3|214608.3|214666.2|214616.2|214652.6|214602.6|27
1638293270000|2021-11-30 17:27:50|214655.8|214605.8|214564.4|214514.4|214655.8|214605.8|214560.7|214510.7|33
1638293280000|2021-11-30 17:28:00|214559.2|214509.2|214603.7|214553.7|214606.2|214556.2|214559.2|214509.2|32
1638293290000|2021-11-30 17:28:10|214603.3|214553.3|214601.5|214551.5|214607.2|214557.2|214599|214549|27
1638293300000|2021-11-30 17:28:20|214601.6|214551.6|214580.7|214530.7|214601.7|214551.7|214553.6|214503.6|35
1638293310000|2021-11-30 17:28:30|214577.7|214527.7|214584|214534|214588.3|214538.3|214577.7|214527.7|34
1638293320000|2021-11-30 17:28:40|214586.5|214536.5|214574.5|214524.5|214587.6|214537.6|214562.7|214512.7|31
1638293330000|2021-11-30 17:28:50|214573.9|214523.9|214624.6|214574.6|214626.5|214576.5|214573.9|214523.9|25
1638293340000|2021-11-30 17:29:00|214623.3|214573.3|214627.1|214577.1|214629.2|214579.2|214610.5|214560.5|30
1638293350000|2021-11-30 17:29:10|214626.9|214576.9|214624.8|214574.8|214631.2|214581.2|214616.5|214566.5|25
1638293360000|2021-11-30 17:29:20|214624.5|214574.5|214610.4|214560.4|214624.5|214574.5|214609.8|214559.8|31
1638293370000|2021-11-30 17:29:30|214611.1|214561.1|214647.8|214597.8|214651.9|214601.9|214611.1|214561.1|31
1638293380000|2021-11-30 17:29:40|214650.3|214600.3|214563|214513|214654.2|214604.2|214558.2|214508.2|31
1638293390000|2021-11-30 17:29:50|214564.8|214514.8|214536.1|214486.1|214564.8|214514.8|214534.1|214484.1|32
1638293400000|2021-11-30 17:30:00|214535.6|214485.6|214474.6|214424.6|214539.7|214489.7|214445.5|214395.5|35
1638293410000|2021-11-30 17:30:10|214471.3|214421.3|214467.9|214417.9|214476.3|214426.3|214466.7|214416.7|33
1638293420000|2021-11-30 17:30:20|214467.1|214417.1|214572.5|214522.5|214577.5|214527.5|214454.3|214404.3|36
1638293430000|2021-11-30 17:30:30|214543.8|214493.8|214542.9|214492.9|214549.1|214499.1|214540.7|214490.7|23
1638293440000|2021-11-30 17:30:40|214543|214493|214619.4|214569.4|214619.9|214569.9|214540.2|214490.2|23
1638293450000|2021-11-30 17:30:50|214620.3|214570.3|214617.1|214567.1|214620.3|214570.3|214582.2|214532.2|33
1638293460000|2021-11-30 17:31:00|214615.7|214565.7|214610.7|214560.7|214615.7|214565.7|214606.7|214556.7|32
1638293470000|2021-11-30 17:31:10|214610.9|214560.9|214610.4|214560.4|214613.3|214563.3|214605.2|214555.2|18
1638293480000|2021-11-30 17:31:20|214610.7|214560.7|214643.2|214593.2|214643.2|214593.2|214610.4|214560.4|34
1638293490000|2021-11-30 17:31:30|214642.2|214592.2|214615|214565|214643.9|214593.9|214613.6|214563.6|31
1638293500000|2021-11-30 17:31:40|214614.1|214564.1|214609|214559|214626.5|214576.5|214607.4|214557.4|33
1638293510000|2021-11-30 17:31:50|214561|214511|214511.3|214461.3|214561|214511|214509.1|214459.1|28
1638293520000|2021-11-30 17:32:00|214510.7|214460.7|214461.5|214411.5|214516.3|214466.3|214452.9|214402.9|26
1638293530000|2021-11-30 17:32:10|214460.9|214410.9|214427|214377|214460.9|214410.9|214410.6|214360.6|32
1638293540000|2021-11-30 17:32:20|214423.8|214373.8|214406.2|214356.2|214428.5|214378.5|214403.6|214353.6|34
1638293550000|2021-11-30 17:32:30|214406.3|214356.3|214402.2|214352.2|214406.3|214356.3|214382.1|214332.1|35
1638293560000|2021-11-30 17:32:40|214400.8|214350.8|214396|214346|214451.1|214401.1|214390.4|214340.4|33
1638293570000|2021-11-30 17:32:50|214394.7|214344.7|214277.8|214227.8|214394.7|214344.7|214276.3|214226.3|34
1638293580000|2021-11-30 17:33:00|214277.2|214227.2|214220.9|214170.9|214282.4|214232.4|214203|214153|38
1638293590000|2021-11-30 17:33:10|214224.3|214174.3|214185.7|214135.7|214231.8|214181.8|214183.1|214133.1|36
1638293600000|2021-11-30 17:33:20|214191.4|214141.4|214261.2|214211.2|214266.3|214216.3|214169.4|214119.4|33
1638293610000|2021-11-30 17:33:30|214269|214219|214292.8|214242.8|214298.8|214248.8|214249.4|214199.4|35
1638293620000|2021-11-30 17:33:40|214295.3|214245.3|214310.3|214260.3|214311.6|214261.6|214277.6|214227.6|31
1638293630000|2021-11-30 17:33:50|214312.9|214262.9|214280.3|214230.3|214322.2|214272.2|214280.3|214230.3|35
1638293640000|2021-11-30 17:34:00|214233|214183|214258.6|214208.6|214268.9|214218.9|214219.6|214169.6|38
1638293650000|2021-11-30 17:34:10|214258.9|214208.9|214236.7|214186.7|214260.3|214210.3|214219.6|214169.6|27
1638293660000|2021-11-30 17:34:20|214235.9|214185.9|214173.1|214123.1|214235.9|214185.9|214168.1|214118.1|37
1638293670000|2021-11-30 17:34:30|214173.8|214123.8|214072.2|214022.2|214173.8|214123.8|214069.9|214019.9|39
1638293680000|2021-11-30 17:34:40|214062.3|214012.3|214060.7|214010.7|214135.1|214034.8|214036.8|213985.1|35
1638293690000|2021-11-30 17:34:50|214062.1|214012.1|214131.5|214081.5|214194.6|214144.6|214062.1|214012.1|39
1638293700000|2021-11-30 17:35:00|214136.5|214086.5|214103.3|214053.3|214139|214089|214103.3|214053.3|40
1638293710000|2021-11-30 17:35:10|214090.2|214040.2|214054.3|214004.3|214105.9|214055.9|214050.5|214000.5|37
1638293720000|2021-11-30 17:35:20|214060|214010|214115.5|214065.5|214148.3|214098.3|214060|214010|40
1638293730000|2021-11-30 17:35:30|214118.1|214068.1|214111.6|214061.6|214118.9|214068.9|214108.2|214058.2|32
1638293740000|2021-11-30 17:35:40|214109.6|214059.6|214129.4|214079.4|214151|214101|214109.6|214059.6|35
1638293750000|2021-11-30 17:35:50|214128.7|214078.7|214097.4|214047.4|214146.9|214096.9|214095.4|214045.4|30
1638293760000|2021-11-30 17:36:00|214099.7|214049.7|214052.3|214002.3|214103.4|214053.4|214049.2|213999.2|37
1638293770000|2021-11-30 17:36:10|214054.6|214004.6|214056.6|214006.6|214067.2|214017.2|214052.1|214002.1|34
1638293780000|2021-11-30 17:36:20|214055.6|214005.6|214056.9|214006.9|214058.5|214008.5|214052.1|214002.1|26
1638293790000|2021-11-30 17:36:30|214056.6|214006.6|214086.4|214036.4|214086.4|214036.4|214056.6|214006.6|26
1638293800000|2021-11-30 17:36:40|214085.3|214035.3|214077.3|214027.3|214089.6|214039.6|214076.2|214026.2|37
1638293810000|2021-11-30 17:36:50|214078.1|214028.1|214096|214046|214096|214046|214077.3|214027.3|33
1638293820000|2021-11-30 17:37:00|214096.5|214046.5|214195.3|214145.3|214227.2|214177.2|214091.1|214041.1|39
1638293830000|2021-11-30 17:37:10|214196.2|214146.2|214159.2|214109.2|214196.7|214146.7|214139.2|214089.2|40
1638293840000|2021-11-30 17:37:20|214158.2|214108.2|214202.3|214152.3|214202.3|214152.3|214154.3|214104.3|37
1638293850000|2021-11-30 17:37:30|214200.5|214150.5|214202.1|214152.1|214246.4|214166.6|214159.8|214096.4|40
1638293860000|2021-11-30 17:37:40|214194.8|214144.8|214279.9|214229.9|214285.6|214235.6|214176.6|214126.6|38
1638293870000|2021-11-30 17:37:50|214274.2|214224.2|214208.8|214158.8|214274.2|214224.2|214205.3|214155.3|33
1638293880000|2021-11-30 17:38:00|214203.1|214153.1|214207.2|214157.2|214208.6|214158.6|214151.7|214101.7|36
1638293890000|2021-11-30 17:38:10|214206.9|214156.9|214282.5|214232.5|214283.6|214233.6|214206.9|214156.9|33
1638293900000|2021-11-30 17:38:20|214274.8|214224.8|214230.6|214180.6|214277.9|214227.9|214225.7|214175.7|30
1638293910000|2021-11-30 17:38:30|214230.5|214180.5|214265|214215|214266|214216|214230.1|214180.1|29
1638293920000|2021-11-30 17:38:40|214264.5|214214.5|214224.6|214174.6|214265.8|214215.8|214221.5|214171.5|26
1638293930000|2021-11-30 17:38:50|214225.8|214175.8|214302.8|214252.8|214303.4|214253.4|214225.8|214175.8|28
1638293940000|2021-11-30 17:39:00|214301.8|214251.8|214346.3|214296.3|214350.6|214300.6|214296.3|214246.3|27
1638293950000|2021-11-30 17:39:10|214344.8|214294.8|214299|214249|214351.3|214301.3|214299|214249|32
1638293960000|2021-11-30 17:39:20|214300.7|214250.7|214336.9|214286.9|214336.9|214286.9|214300.4|214250.4|33
1638293970000|2021-11-30 17:39:30|214335.1|214285.1|214328.8|214278.8|214337|214287|214321.8|214271.8|29
1638293980000|2021-11-30 17:39:40|214328.2|214278.2|214326.6|214276.6|214339.8|214289.8|214325.3|214275.3|31
1638293990000|2021-11-30 17:39:50|214327.3|214277.3|214255.3|214205.3|214329|214279|214248.4|214198.4|35
1638294000000|2021-11-30 17:40:00|214255.1|214205.1|214257.6|214207.6|214262.6|214212.6|214244.9|214194.9|32
1638294010000|2021-11-30 17:40:10|214257|214207|214217.2|214167.2|214257.4|214207.4|214215.3|214165.3|28
1638294020000|2021-11-30 17:40:20|214220.3|214170.3|214246|214196|214251.5|214201.5|214219.5|214169.5|32
1638294030000|2021-11-30 17:40:30|214246.2|214196.2|214337.7|214287.7|214337.7|214287.7|214246.2|214196.2|28
1638294040000|2021-11-30 17:40:40|214335.5|214285.5|214356.8|214306.8|214357.9|214307.9|214335.5|214285.5|30
1638294050000|2021-11-30 17:40:50|214357.6|214307.6|214350.7|214300.7|214357.6|214307.6|214350.7|214300.7|21
1638294060000|2021-11-30 17:41:00|214351.5|214301.5|214398.8|214348.8|214402|214352|214347.9|214297.9|19
1638294070000|2021-11-30 17:41:10|214397.7|214347.7|214404.7|214354.7|214422.9|214372.9|214394.9|214344.9|32
1638294080000|2021-11-30 17:41:20|214408.9|214358.9|214397.4|214347.4|214426.6|214376.6|214395.9|214345.9|31
1638294090000|2021-11-30 17:41:30|214396.1|214346.1|214395.1|214345.1|214396.4|214346.4|214392.9|214342.9|25
1638294100000|2021-11-30 17:41:40|214394|214344|214432.9|214382.9|214434.3|214384.3|214349.7|214299.7|30
1638294110000|2021-11-30 17:41:50|214434.6|214384.6|214437.3|214387.3|214439|214389|214434.6|214384.6|21
1638294120000|2021-11-30 17:42:00|214437|214387|214457.7|214407.7|214489.4|214439.4|214436.2|214386.2|38
1638294130000|2021-11-30 17:42:10|214456.6|214406.6|214481.5|214431.5|214491.3|214441.3|214453.9|214403.9|31
1638294140000|2021-11-30 17:42:20|214481|214431|214465.4|214415.4|214481|214431|214449.7|214399.7|33
1638294150000|2021-11-30 17:42:30|214466.5|214416.5|214489.1|214439.1|214494.4|214444.4|214466|214416|30
1638294160000|2021-11-30 17:42:40|214488.5|214438.5|214538.4|214488.4|214543.6|214493.6|214487.5|214437.5|27
1638294170000|2021-11-30 17:42:50|214547.9|214497.9|214449.3|214399.3|214559.1|214509.1|214449.3|214399.3|26
1638294180000|2021-11-30 17:43:00|214451|214401|214343.9|214293.9|214451|214401|214333.9|214283.9|38
1638294190000|2021-11-30 17:43:10|214344.4|214294.4|214350.3|214300.3|214350.3|214300.3|214303.2|214253.2|36
1638294200000|2021-11-30 17:43:20|214347.6|214297.6|214350.8|214300.8|214354.4|214304.4|214345.7|214295.7|32
1638294210000|2021-11-30 17:43:30|214348|214298|214293.3|214243.3|214350.1|214300.1|214293.3|214243.3|29
1638294220000|2021-11-30 17:43:40|214304.1|214254.1|214310.6|214260.6|214322.7|214272.7|214290.5|214240.5|29
1638294230000|2021-11-30 17:43:50|214338.5|214288.5|214360.8|214310.8|214362.6|214312.6|214338.5|214288.5|27
1638294240000|2021-11-30 17:44:00|214359.9|214309.9|214357.4|214307.4|214363.6|214313.6|214350.7|214300.7|28
1638294250000|2021-11-30 17:44:10|214357.8|214307.8|214332.3|214282.3|214358.6|214308.6|214326.3|214276.3|32
1638294260000|2021-11-30 17:44:20|214331.2|214281.2|214328.3|214278.3|214333.8|214283.8|214326.7|214276.7|31
1638294270000|2021-11-30 17:44:30|214328.1|214278.1|214239.9|214189.9|214328.1|214278.1|214233.7|214183.7|29
1638294280000|2021-11-30 17:44:40|214240.9|214190.9|214280|214230|214282.4|214232.4|214218.8|214168.8|29
1638294290000|2021-11-30 17:44:50|214282.3|214232.3|214268.6|214218.6|214282.3|214232.3|214255.4|214205.4|30
1638294300000|2021-11-30 17:45:00|214272|214222|214254.4|214204.4|214275.1|214225.1|214240.7|214190.7|37
1638294310000|2021-11-30 17:45:10|214254.8|214204.8|214244.2|214194.2|214258.2|214208.2|214229.7|214179.7|32
1638294320000|2021-11-30 17:45:20|214243.1|214193.1|214217.6|214167.6|214243.4|214193.4|214216.8|214166.8|28
1638294330000|2021-11-30 17:45:30|214218.3|214168.3|214171.3|214121.3|214218.3|214168.3|214149.3|214099.3|36
1638294340000|2021-11-30 17:45:40|214170.9|214120.9|214240.4|214190.4|214241.6|214191.6|214170.9|214120.9|38
1638294350000|2021-11-30 17:45:50|214235.6|214185.6|214255|214205|214290.9|214240.9|214235.6|214185.6|38
1638294360000|2021-11-30 17:46:00|214254|214204|214259.9|214209.9|214267.2|214217.2|214210.3|214160.3|37
1638294370000|2021-11-30 17:46:10|214263.1|214213.1|214310.4|214260.4|214313.2|214263.2|214261.7|214211.7|33
1638294380000|2021-11-30 17:46:20|214310.8|214260.8|214312.7|214262.7|214313.6|214263.6|214306.1|214256.1|28
1638294390000|2021-11-30 17:46:30|214311.5|214261.5|214313.9|214263.9|214337.7|214287.7|214309.6|214259.6|32
1638294400000|2021-11-30 17:46:40|214313.2|214263.2|214303.4|214253.4|214315|214265|214298|214248|34
1638294410000|2021-11-30 17:46:50|214298.4|214248.4|214185.9|214135.9|214307.3|214257.3|214166.5|214116.5|36
1638294420000|2021-11-30 17:47:00|214181.8|214131.8|214190.6|214140.6|214198.1|214148.1|214175|214125|30
1638294430000|2021-11-30 17:47:10|214190.8|214140.8|214232.6|214182.6|214244.1|214194.1|214190.7|214140.7|36
1638294440000|2021-11-30 17:47:20|214231.9|214181.9|214205.7|214155.7|214243.2|214193.2|214191.7|214141.7|40
1638294450000|2021-11-30 17:47:30|214210|214160|214117.9|214067.9|214210|214160|214107.4|214057.4|29
1638294460000|2021-11-30 17:47:40|214119.1|214069.1|214229.7|214179.7|214241.2|214191.2|214117.9|214067.9|29
1638294470000|2021-11-30 17:47:50|214230.8|214180.8|214236.2|214186.2|214274.9|214224.9|214228|214178|32
1638294480000|2021-11-30 17:48:00|214236.4|214186.4|214210.5|214160.5|214237.9|214187.9|214209|214159|30
1638294490000|2021-11-30 17:48:10|214210.1|214160.1|214254.1|214204.1|214254.1|214204.1|214208.4|214158.4|28
1638294500000|2021-11-30 17:48:20|214265.6|214215.6|214306.4|214256.4|214306.4|214256.4|214240.8|214190.8|36
1638294510000|2021-11-30 17:48:30|214307|214257|214298.9|214248.9|214332.5|214282.5|214295|214245|32
1638294520000|2021-11-30 17:48:40|214301.4|214251.4|214248.4|214198.4|214302.9|214252.9|214244.3|214194.3|33
1638294530000|2021-11-30 17:48:50|214247.4|214197.4|214340.9|214290.9|214353.3|214303.3|214247.4|214197.4|29
1638294540000|2021-11-30 17:49:00|214340.8|214290.8|214327.7|214277.7|214344.2|214294.2|214295.5|214245.5|36
1638294550000|2021-11-30 17:49:10|214326.3|214276.3|214312|214262|214329.6|214279.6|214294.5|214244.5|39
1638294560000|2021-11-30 17:49:20|214310.3|214260.3|214246.4|214196.4|214310.3|214260.3|214246.4|214196.4|34
1638294570000|2021-11-30 17:49:30|214254.8|214204.8|214264.6|214214.6|214264.6|214214.6|214252.3|214202.3|28
1638294580000|2021-11-30 17:49:40|214266|214216|214267.7|214217.7|214274.2|214224.2|214262.1|214212.1|30
1638294590000|2021-11-30 17:49:50|214263.6|214213.6|214266.9|214216.9|214270.6|214220.6|214263.4|214213.4|32
1638294600000|2021-11-30 17:50:00|214265.4|214215.4|214240.4|214190.4|214265.4|214215.4|214195.7|214145.7|34
1638294610000|2021-11-30 17:50:10|214238.3|214188.3|214265.7|214215.7|214293.9|214243.9|214236.4|214186.4|34
1638294620000|2021-11-30 17:50:20|214258.2|214208.2|214253.4|214203.4|214259.9|214209.9|214246.9|214196.9|32
1638294630000|2021-11-30 17:50:30|214252.9|214202.9|214246.9|214196.9|214285.4|214235.4|214229.1|214179.1|30
1638294640000|2021-11-30 17:50:40|214252.9|214202.9|214208.9|214158.9|214255.2|214205.2|214206.6|214156.6|33
1638294650000|2021-11-30 17:50:50|214201.4|214151.4|214253.5|214203.5|214283.2|214233.2|214201.4|214151.4|37
1638294660000|2021-11-30 17:51:00|214230.7|214180.7|214204|214154|214232.7|214182.7|214199.8|214149.8|32
1638294670000|2021-11-30 17:51:10|214202.8|214152.8|214236.4|214186.4|214240.7|214190.7|214202.8|214152.8|35
1638294680000|2021-11-30 17:51:20|214236.5|214186.5|214208.1|214158.1|214261|214211|214208.1|214158.1|38
1638294690000|2021-11-30 17:51:30|214208.5|214158.5|214192.2|214142.2|214208.5|214158.5|214183.7|214133.7|30
1638294700000|2021-11-30 17:51:40|214192.4|214142.4|214127|214077|214192.4|214142.4|214095.3|214045.3|40
1638294710000|2021-11-30 17:51:50|214127.6|214077.6|214121.3|214071.3|214156.6|214106.6|214096.6|214046.6|34
1638294720000|2021-11-30 17:52:00|214123.1|214073.1|214183.2|214133.2|214183.2|214133.2|214120.9|214070.9|36
1638294730000|2021-11-30 17:52:10|214184.3|214134.3|214188.6|214138.6|214206.2|214156.2|214183.8|214133.8|35
1638294740000|2021-11-30 17:52:20|214189.3|214139.3|214158.7|214108.7|214189.3|214139.3|214154.7|214104.7|37
1638294750000|2021-11-30 17:52:30|214157.3|214107.3|214143.8|214093.8|214157.5|214107.5|214100.6|214050.6|35
1638294760000|2021-11-30 17:52:40|214144|214094|214118|214068|214150.9|214100.9|214112.2|214062.2|38
1638294770000|2021-11-30 17:52:50|214115.1|214065.1|214088.3|214038.3|214115.1|214065.1|214086.7|214036.7|35
1638294780000|2021-11-30 17:53:00|214085.9|214035.9|214107.6|214057.6|214112.3|214062.3|214085.9|214035.9|34
1638294790000|2021-11-30 17:53:10|214107.5|214057.5|214100.3|214050.3|214107.7|214057.7|214095.4|214045.4|34
1638294800000|2021-11-30 17:53:20|214099.3|214049.3|214059.9|214009.9|214099.5|214049.5|214059.9|214009.9|35
1638294810000|2021-11-30 17:53:30|214059.8|214009.8|214020|213970|214062.7|214012.7|213993.1|213943.1|39
1638294820000|2021-11-30 17:53:40|214016.8|213966.8|213977.3|213927.3|214020.2|213970.2|213962.8|213912.8|38
1638294830000|2021-11-30 17:53:50|213979.7|213929.7|214054.2|214004.2|214054.2|214004.2|213950.1|213900.1|35
1638294840000|2021-11-30 17:54:00|214052.8|214002.8|214031.8|213981.8|214082|214032|213999.5|213949.5|37
1638294850000|2021-11-30 17:54:10|214036.2|213986.2|214028.7|213978.7|214041.7|213991.7|214028.7|213978.7|28
1638294860000|2021-11-30 17:54:20|214029.5|213979.5|214027.6|213977.6|214033.8|213983.8|214023.8|213973.8|30
1638294870000|2021-11-30 17:54:30|214025.7|213975.7|213990.1|213940.1|214027.3|213977.3|213981.9|213931.9|25
1638294880000|2021-11-30 17:54:40|213985.6|213935.6|213996|213946|213998.6|213948.6|213979|213929|26
1638294890000|2021-11-30 17:54:50|214023.4|213973.4|213987.9|213937.9|214027.6|213977.6|213987.9|213937.9|34
1638294900000|2021-11-30 17:55:00|213991.1|213941.1|214036.6|213986.6|214037.4|213987.4|213987.9|213937.9|35
1638294910000|2021-11-30 17:55:10|214035|213985|214043.5|213993.5|214059.6|214009.6|214032.2|213982.2|32
1638294920000|2021-11-30 17:55:20|214041.1|213991.1|214022.1|213972.1|214043.3|213993.3|214003.6|213953.6|31
1638294930000|2021-11-30 17:55:30|214023|213973|213996.7|213946.7|214023|213973|213991|213941|27
1638294940000|2021-11-30 17:55:40|213996.6|213946.6|213990.7|213940.7|213999.4|213949.4|213989.5|213939.5|30
1638294950000|2021-11-30 17:55:50|213991.4|213941.4|214015.9|213965.9|214020.2|213970.2|213988.3|213938.3|35
1638294960000|2021-11-30 17:56:00|214016.1|213966.1|214159.5|214109.5|214160.1|214110.1|214016.1|213966.1|36
1638294970000|2021-11-30 17:56:10|214162.3|214112.3|214127.1|214077.1|214172.2|214122.2|214086.1|214036.1|37
1638294980000|2021-11-30 17:56:20|214123.3|214073.3|214133.3|214083.3|214156.5|214106.5|214113.3|214063.3|34
1638294990000|2021-11-30 17:56:30|214133.6|214083.6|214162.1|214112.1|214179.9|214129.9|214117.4|214067.4|32
1638295000000|2021-11-30 17:56:40|214163.2|214113.2|214171|214121|214174.2|214124.2|214158|214108|31
1638295010000|2021-11-30 17:56:50|214169.4|214119.4|214211.3|214161.3|214211.3|214161.3|214163.1|214113.1|30
1638295020000|2021-11-30 17:57:00|214216.9|214166.9|214283.5|214233.5|214286.2|214236.2|214210.8|214160.8|35
1638295030000|2021-11-30 17:57:10|214284.4|214234.4|214279.5|214229.5|214291.6|214241.6|214276.7|214226.7|36
1638295040000|2021-11-30 17:57:20|214277.1|214227.1|214306.5|214256.5|214310.2|214260.2|214275.5|214225.5|33
1638295050000|2021-11-30 17:57:30|214306.3|214256.3|214319.6|214269.6|214364|214314|214305.5|214255.5|25
1638295060000|2021-11-30 17:57:40|214318.1|214268.1|214298.3|214248.3|214318.1|214268.1|214298.3|214248.3|26
1638295070000|2021-11-30 17:57:50|214298.6|214248.6|214355.5|214305.5|214377.9|214327.9|214298.6|214248.6|30
1638295080000|2021-11-30 17:58:00|214356.7|214306.7|214337.4|214287.4|214356.7|214306.7|214336.8|214286.8|31
1638295090000|2021-11-30 17:58:10|214338.4|214288.4|214360.1|214310.1|214367|214317|214336.8|214286.8|34
1638295100000|2021-11-30 17:58:20|214359.1|214309.1|214377.3|214327.3|214379.3|214329.3|214345.1|214295.1|34
1638295110000|2021-11-30 17:58:30|214380|214330|214408.1|214358.1|214408.1|214358.1|214380|214330|30
1638295120000|2021-11-30 17:58:40|214407.4|214357.4|214459.2|214409.2|214460.5|214410.5|214405.8|214355.8|32
1638295130000|2021-11-30 17:58:50|214457.8|214407.8|214444|214394|214459.3|214409.3|214434.3|214384.3|34
1638295140000|2021-11-30 17:59:00|214445.1|214395.1|214435.3|214385.3|214446.5|214396.5|214429.3|214379.3|34
1638295150000|2021-11-30 17:59:10|214435.8|214385.8|214352.7|214302.7|214435.8|214385.8|214351.9|214301.9|36
1638295160000|2021-11-30 17:59:20|214351.1|214301.1|214382.6|214332.6|214403.5|214353.5|214346|214296|36
1638295170000|2021-11-30 17:59:30|214390.2|214340.2|214444|214394|214448|214398|214385.5|214335.5|38
1638295180000|2021-11-30 17:59:40|214446.9|214396.9|214427.1|214377.1|214450.4|214400.4|214425.9|214375.9|30
1638295190000|2021-11-30 17:59:50|214409.4|214359.4|214367.2|214317.2|214409.4|214359.4|214362.7|214312.7|34
1638295200000|2021-11-30 18:00:00|214324.6|214274.6|214353|214303|214407.8|214312.6|214307.9|214231.8|39
1638295210000|2021-11-30 18:00:10|214348.8|214298.8|214400.7|214350.7|214402|214352|214348.8|214298.8|37
1638295220000|2021-11-30 18:00:20|214408.3|214358.3|214329.7|214279.7|214410.4|214360.4|214329.7|214279.7|30
1638295230000|2021-11-30 18:00:30|214327.5|214277.5|214341.5|214291.5|214341.5|214291.5|214292.2|214242.2|35
1638295240000|2021-11-30 18:00:40|214340.5|214290.5|214350.1|214300.1|214352.6|214302.6|214340.5|214290.5|35
1638295250000|2021-11-30 18:00:50|214350.3|214300.3|214345.1|214295.1|214356.6|214306.6|214338.5|214288.5|31
1638295260000|2021-11-30 18:01:00|214341|214291|214285.4|214235.4|214343.3|214293.3|214280.4|214230.4|39
1638295270000|2021-11-30 18:01:10|214280.1|214230.1|214280.3|214230.3|214285|214235|214277|214227|32
1638295280000|2021-11-30 18:01:20|214282.2|214232.2|214305.1|214255.1|214318|214268|214279.9|214229.9|32
1638295290000|2021-11-30 18:01:30|214308.3|214258.3|214245.9|214195.9|214310.1|214260.1|214240.4|214190.4|35
1638295300000|2021-11-30 18:01:40|214238.6|214188.6|214230|214180|214238.6|214188.6|214191.6|214141.6|39
1638295310000|2021-11-30 18:01:50|214229.4|214179.4|214245.6|214195.6|214283.4|214233.4|214229.1|214179.1|33
1638295320000|2021-11-30 18:02:00|214244.6|214194.6|214233.2|214183.2|214254.9|214204.9|214232.8|214182.8|37
1638295330000|2021-11-30 18:02:10|214233.8|214183.8|214285.6|214235.6|214288.9|214238.9|214233.8|214183.8|29
1638295340000|2021-11-30 18:02:20|214286.4|214236.4|214312.1|214262.1|214363.1|214313.1|214286.4|214236.4|35
1638295350000|2021-11-30 18:02:30|214313|214263|214326.9|214276.9|214333.8|214283.8|214313|214263|33
1638295360000|2021-11-30 18:02:40|214327.4|214277.4|214280|214230|214334.5|214284.5|214264.5|214214.5|35
1638295370000|2021-11-30 18:02:50|214282|214232|214314.7|214264.7|214330.4|214280.4|214261.1|214211.1|38
1638295380000|2021-11-30 18:03:00|214312.5|214262.5|214310|214260|214325.4|214275.4|214285.3|214235.3|39
1638295390000|2021-11-30 18:03:10|214306.2|214256.2|214315.6|214265.6|214329.3|214279.3|214301.9|214251.9|38
1638295400000|2021-11-30 18:03:20|214315.8|214265.8|214313.7|214263.7|214336|214286|214275.1|214225.1|38
1638295410000|2021-11-30 18:03:30|214315.3|214265.3|214237.1|214187.1|214315.3|214265.3|214237.1|214187.1|31
1638295420000|2021-11-30 18:03:40|214237.8|214187.8|214269.5|214219.5|214306.6|214256.6|214214.9|214164.9|37
1638295430000|2021-11-30 18:03:50|214269.3|214219.3|214273.9|214223.9|214275.3|214225.3|214263.5|214213.5|27
1638295440000|2021-11-30 18:04:00|214272.1|214222.1|214267.8|214217.8|214306.8|214256.8|214266.1|214216.1|33
1638295450000|2021-11-30 18:04:10|214268.8|214218.8|214269.4|214219.4|214269.8|214219.8|214263.5|214213.5|23
1638295460000|2021-11-30 18:04:20|214267.6|214217.6|214267.8|214217.8|214271.3|214221.3|214267.6|214217.6|22
1638295470000|2021-11-30 18:04:30|214268.2|214218.2|214274.5|214224.5|214281.9|214231.9|214267.1|214217.1|28
1638295480000|2021-11-30 18:04:40|214275.8|214225.8|214310.2|214260.2|214310.2|214260.2|214273.4|214223.4|33
1638295490000|2021-11-30 18:04:50|214303|214253|214301.2|214251.2|214305.6|214255.6|214298.1|214248.1|32
1638295500000|2021-11-30 18:05:00|214300.3|214250.3|214235.5|214185.5|214300.3|214250.3|214235.5|214185.5|33
1638295510000|2021-11-30 18:05:10|214238.6|214188.6|214212|214162|214239.7|214189.7|214211.1|214161.1|30
1638295520000|2021-11-30 18:05:20|214214.1|214164.1|214217.6|214167.6|214222.3|214172.3|214208.7|214158.7|23
1638295530000|2021-11-30 18:05:30|214212.5|214162.5|214203.9|214153.9|214220.8|214170.8|214203.8|214153.8|34
1638295540000|2021-11-30 18:05:40|214204.1|214154.1|214140|214090|214204.3|214154.3|214139.3|214089.3|25
1638295550000|2021-11-30 18:05:50|214139.7|214089.7|214097.3|214047.3|214140.6|214090.6|214073.5|214023.5|29
1638295560000|2021-11-30 18:06:00|214097.9|214047.9|214127.5|214077.5|214130.8|214080.8|214097.2|214047.2|35
1638295570000|2021-11-30 18:06:10|214128|214078|214159.2|214109.2|214160.6|214110.6|214127|214077|34
1638295580000|2021-11-30 18:06:20|214165.8|214115.8|214159.2|214109.2|214181.4|214131.4|214158|214108|29
1638295590000|2021-11-30 18:06:30|214166.9|214116.9|214156.7|214106.7|214179.8|214129.8|214156.7|214106.7|34
1638295600000|2021-11-30 18:06:40|214158.1|214108.1|214156.6|214106.6|214159.3|214109.3|214143.4|214093.4|32
1638295610000|2021-11-30 18:06:50|214158.3|214108.3|214161.3|214111.3|214164.9|214114.9|214154.3|214104.3|24
1638295620000|2021-11-30 18:07:00|214161.9|214111.9|214144.9|214094.9|214169.1|214119.1|214142.1|214092.1|27
1638295630000|2021-11-30 18:07:10|214143.9|214093.9|214053|214003|214147.3|214097.3|214049.7|213999.7|34
1638295640000|2021-11-30 18:07:20|214054.3|214004.3|214053|214003|214099.4|214049.4|214052.1|214002.1|31
1638295650000|2021-11-30 18:07:30|214053.7|214003.7|214052.2|214002.2|214057.4|214007.4|214049.3|213999.3|29
1638295660000|2021-11-30 18:07:40|214054.5|214004.5|214047.1|213997.1|214054.9|214004.9|214044.5|213994.5|24
1638295670000|2021-11-30 18:07:50|214046.9|213996.9|214051.8|214001.8|214072.6|214022.6|214044.6|213994.6|29
1638295680000|2021-11-30 18:08:00|214047.5|213997.5|214008.5|213958.5|214053.5|214003.5|214001.8|213951.8|38
1638295690000|2021-11-30 18:08:10|214008.1|213958.1|214051.3|214001.3|214054.8|214004.8|214007.1|213957.1|35
1638295700000|2021-11-30 18:08:20|214051.6|214001.6|214029.7|213979.7|214056.1|214006.1|214029.7|213979.7|25
1638295710000|2021-11-30 18:08:30|214028.7|213978.7|214014.8|213964.8|214042.2|213992.2|214010|213960|30
1638295720000|2021-11-30 18:08:40|214013.4|213963.4|214014.6|213964.6|214051.6|214001.6|214005.6|213955.6|31
1638295730000|2021-11-30 18:08:50|214014.3|213964.3|214001.6|213951.6|214014.3|213964.3|213980.9|213930.9|27
1638295740000|2021-11-30 18:09:00|214001.5|213951.5|214000.1|213950.1|214005.2|213955.2|213978.4|213928.4|37
1638295750000|2021-11-30 18:09:10|214000.5|213950.5|214043.1|213993.1|214052.3|214002.3|213998.9|213948.9|36
1638295760000|2021-11-30 18:09:20|214042.9|213992.9|214002|213952|214046.9|213996.9|213994.8|213944.8|27
1638295770000|2021-11-30 18:09:30|214003.1|213953.1|214030.4|213980.4|214037.4|213987.4|214003.1|213953.1|33
1638295780000|2021-11-30 18:09:40|214032|213982|214119.1|214069.1|214119.1|214069.1|214032|213982|36
1638295790000|2021-11-30 18:09:50|214124.8|214074.8|214158.9|214108.9|214163.3|214113.3|214123|214073|30
1638295800000|2021-11-30 18:10:00|214157.2|214107.2|214185.3|214135.3|214213.7|214163.7|214157.2|214107.2|34
1638295810000|2021-11-30 18:10:10|214185.9|214135.9|214116|214066|214186.2|214136.2|214101.6|214051.6|31
1638295820000|2021-11-30 18:10:20|214117.9|214067.9|214123.5|214073.5|214123.5|214073.5|214111.8|214061.8|27
1638295830000|2021-11-30 18:10:30|214123.2|214073.2|214132.1|214082.1|214137.5|214087.5|214123.2|214073.2|27
1638295840000|2021-11-30 18:10:40|214132.5|214082.5|214086.1|214036.1|214133|214083|214086.1|214036.1|28
1638295850000|2021-11-30 18:10:50|214085.6|214035.6|214136.3|214086.3|214138.2|214088.2|214083.7|214033.7|34
1638295860000|2021-11-30 18:11:00|214134.8|214084.8|214116.2|214066.2|214135.4|214085.4|214075.5|214025.5|36
1638295870000|2021-11-30 18:11:10|214124.3|214074.3|214110.8|214060.8|214124.3|214074.3|214082.9|214032.9|35
1638295880000|2021-11-30 18:11:20|214124.7|214074.7|214117.6|214067.6|214124.7|214074.7|214115.4|214065.4|29
1638295890000|2021-11-30 18:11:30|214117.8|214067.8|214075.2|214025.2|214117.8|214067.8|214073.7|214023.7|30
1638295900000|2021-11-30 18:11:40|214079.5|214029.5|214146.2|214096.2|214150.6|214100.6|214079.5|214029.5|38
1638295910000|2021-11-30 18:11:50|214149.6|214099.6|214113.1|214063.1|214162.6|214112.6|214111.3|214061.3|31
1638295920000|2021-11-30 18:12:00|214112.5|214062.5|214154|214104|214154.4|214104.4|214110.4|214060.4|32
1638295930000|2021-11-30 18:12:10|214150|214100|214114.2|214064.2|214151.4|214101.4|214108.2|214058.2|36
1638295940000|2021-11-30 18:12:20|214114.6|214064.6|214098.7|214048.7|214142.1|214092.1|214098.7|214048.7|38
1638295950000|2021-11-30 18:12:30|214099.2|214049.2|214114.4|214064.4|214114.4|214064.4|214096.3|214046.3|30
1638295960000|2021-11-30 18:12:40|214114.2|214064.2|214127.7|214077.7|214131.8|214081.8|214114.2|214064.2|35
1638295970000|2021-11-30 18:12:50|214129.1|214079.1|214118.4|214068.4|214129.1|214079.1|214115.9|214065.9|33
1638295980000|2021-11-30 18:13:00|214129.3|214079.3|214202.5|214152.5|214202.5|214152.5|214129.3|214079.3|29
1638295990000|2021-11-30 18:13:10|214203.7|214153.7|214216.1|214166.1|214220.5|214170.5|214185.3|214135.3|37
1638296000000|2021-11-30 18:13:20|214219.8|214169.8|214199.2|214149.2|214219.8|214169.8|214198.1|214148.1|37
1638296010000|2021-11-30 18:13:30|214198.7|214148.7|214202.3|214152.3|214220.7|214170.7|214196.1|214146.1|27
1638296020000|2021-11-30 18:13:40|214202.2|214152.2|214213.6|214163.6|214213.8|214163.8|214199.8|214149.8|29
1638296030000|2021-11-30 18:13:50|214212.7|214162.7|214190.8|214140.8|214217.1|214167.1|214187.9|214137.9|33
1638296040000|2021-11-30 18:14:00|214184.9|214134.9|214193.1|214143.1|214225.5|214175.5|214183.6|214133.6|34
1638296050000|2021-11-30 18:14:10|214196.2|214146.2|214176.9|214126.9|214200.6|214150.6|214161.7|214111.7|33
1638296060000|2021-11-30 18:14:20|214179.3|214129.3|214168|214118|214181.6|214131.6|214165.4|214115.4|24
1638296070000|2021-11-30 18:14:30|214169.9|214119.9|214155.3|214105.3|214198.4|214148.4|214155|214105|29
1638296080000|2021-11-30 18:14:40|214158.5|214108.5|214151.2|214101.2|214160.5|214110.5|214136.8|214086.8|24
1638296090000|2021-11-30 18:14:50|214149.7|214099.7|214146.5|214096.5|214153.4|214103.4|214144.1|214094.1|26
1638296100000|2021-11-30 18:15:00|214146.4|214096.4|214096.2|214046.2|214148.2|214098.2|214096.2|214046.2|32
1638296110000|2021-11-30 18:15:10|214097.8|214047.8|214045.1|213995.1|214100.3|214050.3|214029.1|213979.1|28
1638296120000|2021-11-30 18:15:20|214045.6|213995.6|214001.2|213951.2|214045.6|213995.6|213999.9|213949.9|31
1638296130000|2021-11-30 18:15:30|214003.8|213953.8|214007.1|213957.1|214039.6|213989.6|214003.4|213953.4|34
1638296140000|2021-11-30 18:15:40|214004.2|213954.2|214007|213957|214011.1|213961.1|213998.6|213948.6|31
1638296150000|2021-11-30 18:15:50|214009.4|213959.4|214014.6|213964.6|214018.4|213968.4|213995.4|213945.4|32
1638296160000|2021-11-30 18:16:00|214013.5|213963.5|213945.4|213895.4|214040.5|213990.5|213945.4|213895.4|34
1638296170000|2021-11-30 18:16:10|213948.4|213898.4|213966.1|213916.1|213968.8|213918.8|213947.2|213897.2|27
1638296180000|2021-11-30 18:16:20|213966.2|213916.2|213956.2|213906.2|213966.2|213916.2|213947.1|213897.1|28
1638296190000|2021-11-30 18:16:30|213955.5|213905.5|213926|213876|213960.1|213910.1|213919.5|213869.5|28
1638296200000|2021-11-30 18:16:40|213923|213873|213920.2|213870.2|213927.5|213877.5|213917.6|213867.6|26
1638296210000|2021-11-30 18:16:50|213920.7|213870.7|213920.6|213870.6|213923|213873|213917|213867|15
1638296220000|2021-11-30 18:17:00|213920.3|213870.3|213936.8|213886.8|213962.5|213912.5|213920.3|213870.3|34
1638296230000|2021-11-30 18:17:10|213936.5|213886.5|213915.4|213865.4|213945.6|213895.6|213913.5|213863.5|33
1638296240000|2021-11-30 18:17:20|213915|213865|214057.9|214007.9|214057.9|214007.9|213914.5|213864.5|32
1638296250000|2021-11-30 18:17:30|214044.6|213994.6|214080.6|214030.6|214099.4|214049.4|214030.7|213980.7|38
1638296260000|2021-11-30 18:17:40|214081.7|214031.7|214073.1|214023.1|214117.8|214067.8|214047.6|213997.6|30
1638296270000|2021-11-30 18:17:50|214070.3|214020.3|214103.4|214053.4|214127.5|214077.5|214065.7|214015.7|33
1638296280000|2021-11-30 18:18:00|214106.2|214056.2|214105.1|214055.1|214132.6|214082.6|214103.6|214053.6|36
1638296290000|2021-11-30 18:18:10|214101.3|214051.3|214105.5|214055.5|214107.7|214057.7|214100.3|214050.3|26
1638296300000|2021-11-30 18:18:20|214105.9|214055.9|214144.1|214094.1|214181|214131|214105.4|214055.4|29
1638296310000|2021-11-30 18:18:30|214147.2|214097.2|214232.6|214182.6|214236.3|214186.3|214138.9|214088.9|32
1638296320000|2021-11-30 18:18:40|214229.8|214179.8|214182.9|214132.9|214231.4|214181.4|214182.9|214132.9|34
1638296330000|2021-11-30 18:18:50|214183|214133|214188.4|214138.4|214192.2|214142.2|214182.7|214132.7|30
1638296340000|2021-11-30 18:19:00|214188.7|214138.7|214269.7|214219.7|214275.9|214225.9|214188|214138|33
1638296350000|2021-11-30 18:19:10|214268.1|214218.1|214290|214240|214294.2|214244.2|214263.1|214213.1|24
1638296360000|2021-11-30 18:19:20|214285.5|214235.5|214261.3|214211.3|214286|214236|214260.1|214210.1|30
1638296370000|2021-11-30 18:19:30|214235.3|214185.3|214219.7|214169.7|214235.3|214185.3|214216.6|214166.6|27
1638296380000|2021-11-30 18:19:40|214219.5|214169.5|214204.1|214154.1|214222.2|214172.2|214202.5|214152.5|30
1638296390000|2021-11-30 18:19:50|214199.6|214149.6|214178.4|214128.4|214208.2|214158.2|214178.4|214128.4|23
1638296400000|2021-11-30 18:20:00|214179.8|214129.8|214215|214165|214224.3|214174.3|214179.8|214129.8|30
1638296410000|2021-11-30 18:20:10|214214.6|214164.6|214203.2|214153.2|214224.5|214174.5|214196.7|214146.7|32
1638296420000|2021-11-30 18:20:20|214203.9|214153.9|214151.9|214101.9|214212.3|214162.3|214151.9|214101.9|35
1638296430000|2021-11-30 18:20:30|214151.2|214101.2|214157|214107|214160.6|214110.6|214149.2|214099.2|20
1638296440000|2021-11-30 18:20:40|214156.8|214106.8|214170.2|214120.2|214177.3|214127.3|214156.8|214106.8|21
1638296450000|2021-11-30 18:20:50|214170.7|214120.7|214174.8|214124.8|214179|214129|214166.2|214116.2|34
1638296460000|2021-11-30 18:21:00|214173.7|214123.7|214160.6|214110.6|214182.6|214132.6|214149.3|214099.3|29
1638296470000|2021-11-30 18:21:10|214161.6|214111.6|214163.1|214113.1|214169|214119|214153.9|214103.9|28
1638296480000|2021-11-30 18:21:20|214163.8|214113.8|214214.5|214164.5|214231.3|214181.3|214161.8|214111.8|33
1638296490000|2021-11-30 18:21:30|214213.9|214163.9|214242.9|214192.9|214257.4|214207.4|214213.9|214163.9|38
1638296500000|2021-11-30 18:21:40|214241.2|214191.2|214184.3|214134.3|214244.9|214194.9|214184.3|214134.3|26
1638296510000|2021-11-30 18:21:50|214182.9|214132.9|214144.5|214094.5|214182.9|214132.9|214144.5|214094.5|38
1638296520000|2021-11-30 18:22:00|214143.5|214093.5|214144.2|214094.2|214150|214100|214143.5|214093.5|29
1638296530000|2021-11-30 18:22:10|214144.1|214094.1|214150.5|214100.5|214158.1|214108.1|214144.1|214094.1|20
1638296540000|2021-11-30 18:22:20|214152.3|214102.3|214107.2|214057.2|214152.3|214102.3|214107.2|214057.2|19
1638296550000|2021-11-30 18:22:30|214095|214045|214053.1|214003.1|214095|214045|214052.2|214002.2|33
1638296560000|2021-11-30 18:22:40|214052.9|214002.9|214056.9|214006.9|214058.7|214008.7|214051.8|214001.8|20
1638296570000|2021-11-30 18:22:50|214057.3|214007.3|214026.4|213976.4|214058.7|214008.7|214012.4|213962.4|28
1638296580000|2021-11-30 18:23:00|214024|213974|214015.8|213965.8|214029.3|213979.3|214000.3|213950.3|31
1638296590000|2021-11-30 18:23:10|214016.3|213966.3|214053.6|214003.6|214056.1|214006.1|214015.4|213965.4|34
1638296600000|2021-11-30 18:23:20|214043.8|213993.8|214050.9|214000.9|214050.9|214000.9|214033.2|213983.2|33
1638296610000|2021-11-30 18:23:30|214053.2|214003.2|214055.7|214005.7|214058.7|214008.7|214053.2|214003.2|28
1638296620000|2021-11-30 18:23:40|214055.1|214005.1|214054.9|214004.9|214060.5|214010.5|214033.9|213983.9|30
1638296630000|2021-11-30 18:23:50|214055.8|214005.8|214038.1|213988.1|214056.7|214006.7|214036.6|213986.6|29
1638296640000|2021-11-30 18:24:00|214043.9|213993.9|214087.5|214037.5|214089.7|214039.7|214043.9|213993.9|31
1638296650000|2021-11-30 18:24:10|214088.1|214038.1|214089.1|214039.1|214089.6|214039.6|214083|214033|25
1638296660000|2021-11-30 18:24:20|214086.9|214036.9|214114.6|214064.6|214121|214071|214077.6|214027.6|23
1638296670000|2021-11-30 18:24:30|214111.8|214061.8|214128.8|214078.8|214150.3|214100.3|214111.8|214061.8|28
1638296680000|2021-11-30 18:24:40|214127.7|214077.7|214057.7|214007.7|214131.6|214081.6|214053|214003|33
1638296690000|2021-11-30 18:24:50|214055.3|214005.3|214081.4|214031.4|214081.4|214031.4|214051.9|214001.9|38
1638296700000|2021-11-30 18:25:00|214090.5|214040.5|214150.2|214100.2|214150.6|214100.6|214090.5|214040.5|35
1638296710000|2021-11-30 18:25:10|214150.1|214100.1|214160.7|214110.7|214171.1|214121.1|214121.7|214071.7|35
1638296720000|2021-11-30 18:25:20|214160.1|214110.1|214144.5|214094.5|214160.7|214110.7|214136.7|214086.7|38
1638296730000|2021-11-30 18:25:30|214143.1|214093.1|214126|214076|214143.4|214093.4|214114.3|214064.3|36
1638296740000|2021-11-30 18:25:40|214123.6|214073.6|214089.6|214039.6|214132.9|214082.9|214089.6|214039.6|28
1638296750000|2021-11-30 18:25:50|214091.7|214041.7|214083.9|214033.9|214093.9|214043.9|214073.1|214023.1|28
1638296760000|2021-11-30 18:26:00|214083.7|214033.7|214103|214053|214104.8|214054.8|214077.6|214027.6|34
1638296770000|2021-11-30 18:26:10|214100.1|214050.1|214128.7|214078.7|214152.2|214102.2|214098.9|214048.9|33
1638296780000|2021-11-30 18:26:20|214128.6|214078.6|214106.1|214056.1|214138.6|214088.6|214096.3|214046.3|36
1638296790000|2021-11-30 18:26:30|214106.2|214056.2|214165.3|214115.3|214204.9|214154.9|214105.5|214055.5|34
1638296800000|2021-11-30 18:26:40|214156.8|214106.8|214167.3|214117.3|214184|214134|214155.9|214105.9|28
1638296810000|2021-11-30 18:26:50|214172.8|214122.8|214127.6|214077.6|214173.6|214123.6|214123.5|214073.5|30
1638296820000|2021-11-30 18:27:00|214109.4|214059.4|214127.5|214077.5|214129.9|214079.9|214106.8|214056.8|27
1638296830000|2021-11-30 18:27:10|214127.9|214077.9|214128.3|214078.3|214131.4|214081.4|214125.7|214075.7|24
1638296840000|2021-11-30 18:27:20|214127.9|214077.9|214078.2|214028.2|214128.8|214078.8|214075.2|214025.2|30
1638296850000|2021-11-30 18:27:30|214067.6|214017.6|214056.3|214006.3|214083.3|214033.3|214018.4|213968.4|34
1638296860000|2021-11-30 18:27:40|214078.7|214028.7|214121.4|214071.4|214147.9|214097.9|214071.8|214021.8|27
1638296870000|2021-11-30 18:27:50|214130.3|214080.3|214051.1|214001.1|214137.4|214087.4|214048.2|213998.2|32
1638296880000|2021-11-30 18:28:00|214052.1|214002.1|214066.5|214016.5|214090|214040|214050.3|214000.3|34
1638296890000|2021-11-30 18:28:10|214067.7|214017.7|214199.7|214149.7|214207.6|214157.6|214067.7|214017.7|37
1638296900000|2021-11-30 18:28:20|214202|214152|214150.7|214100.7|214202|214152|214150.6|214100.6|32
1638296910000|2021-11-30 18:28:30|214153.6|214103.6|214054.6|214004.6|214155.2|214105.2|214037|213987|38
1638296920000|2021-11-30 18:28:40|214061.1|214011.1|214092.3|214042.3|214093.6|214043.6|214049.3|213999.3|33
1638296930000|2021-11-30 18:28:50|214081.2|214031.2|214087|214037|214090.2|214040.2|214065.9|214015.9|37
1638296940000|2021-11-30 18:29:00|214081.1|214031.1|214124.6|214074.6|214130.2|214080.2|214081.1|214031.1|34
1638296950000|2021-11-30 18:29:10|214115.3|214065.3|214097.9|214047.9|214115.8|214065.8|214079.7|214029.7|32
1638296960000|2021-11-30 18:29:20|214100.1|214050.1|214113.8|214063.8|214113.8|214063.8|214077.8|214027.8|36
1638296970000|2021-11-30 18:29:30|214115.4|214065.4|214021.1|213971.1|214117.4|214067.4|214017|213967|30
1638296980000|2021-11-30 18:29:40|214022.2|213972.2|214028.7|213978.7|214030.9|213980.9|214021.9|213971.9|26
1638296990000|2021-11-30 18:29:50|214027.9|213977.9|214030.8|213980.8|214038.5|213988.5|214027.9|213977.9|29
1638297000000|2021-11-30 18:30:00|214017.7|213967.7|214061.5|214011.5|214062.5|214012.5|214017.7|213967.7|37
1638297010000|2021-11-30 18:30:10|214059.4|214009.4|214022.5|213972.5|214064.4|214014.4|214022.5|213972.5|32
1638297020000|2021-11-30 18:30:20|214025.4|213975.4|213950.4|213900.4|214025.4|213975.4|213947.4|213897.4|34
1638297030000|2021-11-30 18:30:30|213950.6|213900.6|213937.4|213887.4|213967.7|213917.7|213926.5|213876.5|31
1638297040000|2021-11-30 18:30:40|213937.2|213887.2|213937.9|213887.9|213964.3|213914.3|213924.3|213874.3|39
1638297050000|2021-11-30 18:30:50|213938.1|213888.1|213913.7|213863.7|213938.7|213888.7|213906.7|213856.7|34
1638297060000|2021-11-30 18:31:00|213912.7|213862.7|213934.7|213884.7|213942.9|213892.9|213911.1|213861.1|32
1638297070000|2021-11-30 18:31:10|213933|213883|213908.2|213858.2|213933|213883|213885.2|213835.2|36
1638297080000|2021-11-30 18:31:20|213877.2|213827.2|213872.6|213822.6|213878.7|213828.7|213861.6|213811.6|30
1638297090000|2021-11-30 18:31:30|213873.1|213823.1|213890.2|213840.2|213890.2|213840.2|213872.9|213822.9|31
1638297100000|2021-11-30 18:31:40|213889.1|213839.1|213892.3|213842.3|213894.8|213844.8|213886.7|213836.7|26
1638297110000|2021-11-30 18:31:50|213893.4|213843.4|213905.7|213855.7|213905.7|213855.7|213886.5|213836.5|35
1638297120000|2021-11-30 18:32:00|213913.4|213863.4|213964.8|213914.8|213964.8|213914.8|213907.7|213857.7|38
1638297130000|2021-11-30 18:32:10|213957.9|213907.9|213973|213923|213977.6|213927.6|213936.1|213886.1|38
1638297140000|2021-11-30 18:32:20|213972.4|213922.4|213974.6|213924.6|213982|213932|213956.5|213906.5|31
1638297150000|2021-11-30 18:32:30|213974.9|213924.9|214030.6|213980.6|214032|213982|213974.9|213924.9|32
1638297160000|2021-11-30 18:32:40|214030.9|213980.9|213993.8|213943.8|214031.9|213981.9|213993.8|213943.8|28
1638297170000|2021-11-30 18:32:50|213992.8|213942.8|213967.2|213917.2|213992.8|213942.8|213949.2|213899.2|33
1638297180000|2021-11-30 18:33:00|213968.5|213918.5|214015.6|213965.6|214018.4|213968.4|213946.1|213896.1|35
1638297190000|2021-11-30 18:33:10|214012|213962|214026.4|213976.4|214027.6|213977.6|213999.2|213949.2|33
1638297200000|2021-11-30 18:33:20|214026.2|213976.2|214018.4|213968.4|214036.8|213986.8|214004.8|213954.8|32
1638297210000|2021-11-30 18:33:30|214019.7|213969.7|213951.9|213901.9|214021.9|213971.9|213951.9|213901.9|26
1638297220000|2021-11-30 18:33:40|213950.8|213900.8|213911.1|213861.1|213990|213940|213911.1|213861.1|35
1638297230000|2021-11-30 18:33:50|213913.9|213863.9|213955.6|213905.6|213973.1|213923.1|213902.4|213852.4|38
1638297240000|2021-11-30 18:34:00|213949.6|213899.6|213947.5|213897.5|213951.7|213901.7|213939.9|213889.9|36
1638297250000|2021-11-30 18:34:10|213945.1|213895.1|213954.1|213904.1|213965.8|213915.8|213945.1|213895.1|31
1638297260000|2021-11-30 18:34:20|213953.7|213903.7|213950.2|213900.2|213962|213912|213948.8|213898.8|28
1638297270000|2021-11-30 18:34:30|213954|213904|213950.3|213900.3|213956.2|213906.2|213948.9|213898.9|21
1638297280000|2021-11-30 18:34:40|213950.5|213900.5|213949.8|213899.8|213951.8|213901.8|213946.8|213896.8|28
1638297290000|2021-11-30 18:34:50|213950|213900|213961.7|213911.7|213962.6|213912.6|213950|213900|34
1638297300000|2021-11-30 18:35:00|213960.6|213910.6|213955|213905|213964.5|213914.5|213954|213904|29
1638297310000|2021-11-30 18:35:10|213954.9|213904.9|213955.4|213905.4|213958.6|213908.6|213951.6|213901.6|24
1638297320000|2021-11-30 18:35:20|213954.4|213904.4|213952.4|213902.4|213999.9|213949.9|213952.4|213902.4|34
1638297330000|2021-11-30 18:35:30|213949.6|213899.6|213948.6|213898.6|213956.8|213906.8|213947.5|213897.5|27
1638297340000|2021-11-30 18:35:40|213952.7|213902.7|213965.2|213915.2|213968.1|213918.1|213952.6|213902.6|27
1638297350000|2021-11-30 18:35:50|213967.6|213917.6|213972.3|213922.3|213983.3|213933.3|213958.8|213908.8|33
1638297360000|2021-11-30 18:36:00|213973.7|213923.7|213966.2|213916.2|213973.8|213923.8|213957.8|213907.8|30
1638297370000|2021-11-30 18:36:10|213964.9|213914.9|213976.7|213926.7|213978|213928|213962|213912|25
1638297380000|2021-11-30 18:36:20|213978.9|213928.9|213961.4|213911.4|213982.8|213932.8|213961.4|213911.4|25
1638297390000|2021-11-30 18:36:30|213962.4|213912.4|213965|213915|213968.9|213918.9|213961.6|213911.6|23
1638297400000|2021-11-30 18:36:40|213965.4|213915.4|213962.9|213912.9|213965.4|213915.4|213959|213909|23
1638297410000|2021-11-30 18:36:50|213962.3|213912.3|213970.3|213920.3|214010.8|213960.8|213961.3|213911.3|31
1638297420000|2021-11-30 18:37:00|213964.8|213914.8|213966.4|213916.4|213969.7|213919.7|213961.1|213911.1|32
1638297430000|2021-11-30 18:37:10|213968.8|213918.8|213986.8|213936.8|213986.8|213936.8|213960|213910|28
1638297440000|2021-11-30 18:37:20|213994.1|213944.1|213980.5|213930.5|213994.1|213944.1|213965.1|213915.1|30
1638297450000|2021-11-30 18:37:30|213980.3|213930.3|213988.9|213938.9|213988.9|213938.9|213975|213925|16
1638297460000|2021-11-30 18:37:40|213982.9|213932.9|213994.1|213944.1|213998.9|213948.9|213981|213931|27
1638297470000|2021-11-30 18:37:50|213996.9|213946.9|214037.4|213987.4|214043.2|213993.2|213959.7|213909.7|36
1638297480000|2021-11-30 18:38:00|214039.2|213989.2|214038.8|213988.8|214050.8|214000.8|214032.6|213982.6|28
1638297490000|2021-11-30 18:38:10|214035.4|213985.4|214039.3|213989.3|214046.5|213996.5|214033.4|213983.4|29
1638297500000|2021-11-30 18:38:20|214042.7|213992.7|214048.9|213998.9|214048.9|213998.9|214035.9|213985.9|23
1638297510000|2021-11-30 18:38:30|214051.9|214001.9|214037.6|213987.6|214051.9|214001.9|214028.9|213978.9|29
1638297520000|2021-11-30 18:38:40|214038.1|213988.1|214031.6|213981.6|214038.1|213988.1|214031.4|213981.4|20
1638297530000|2021-11-30 18:38:50|214032.6|213982.6|214031.1|213981.1|214037.3|213987.3|214030.9|213980.9|25
1638297540000|2021-11-30 18:39:00|214032.9|213982.9|214029.2|213979.2|214036.3|213986.3|214028.4|213978.4|24
1638297550000|2021-11-30 18:39:10|214034.5|213984.5|214031|213981|214038.3|213988.3|214029.8|213979.8|21
1638297560000|2021-11-30 18:39:20|213988.2|213938.2|213918.6|213868.6|213988.2|213938.2|213912.1|213862.1|37
1638297570000|2021-11-30 18:39:30|213921.9|213871.9|213923.5|213873.5|213924.8|213874.8|213914.5|213864.5|22
1638297580000|2021-11-30 18:39:40|213924.9|213874.9|213912.2|213862.2|213924.9|213874.9|213905.3|213855.3|21
1638297590000|2021-11-30 18:39:50|213918.4|213868.4|213916.1|213866.1|213923.2|213873.2|213913.5|213863.5|27
1638297600000|2021-11-30 18:40:00|213916.8|213866.8|213900.6|213850.6|213918.9|213868.9|213887.7|213837.7|29
1638297610000|2021-11-30 18:40:10|213901.7|213851.7|213910.7|213860.7|213920.1|213870.1|213901.7|213851.7|28
1638297620000|2021-11-30 18:40:20|213913.4|213863.4|213909.6|213859.6|213920|213870|213905.4|213855.4|27
1638297630000|2021-11-30 18:40:30|213909.5|213859.5|213908.9|213858.9|213910.9|213860.9|213907.8|213857.8|23
1638297640000|2021-11-30 18:40:40|213908.5|213858.5|213910.1|213860.1|213917.5|213867.5|213907.7|213857.7|31
1638297650000|2021-11-30 18:40:50|213909.7|213859.7|213920.2|213870.2|213920.2|213870.2|213898.2|213848.2|32
1638297660000|2021-11-30 18:41:00|213915.1|213865.1|213918.2|213868.2|213920.4|213870.4|213913.4|213863.4|27
1638297670000|2021-11-30 18:41:10|213918|213868|213954.5|213904.5|213956.4|213906.4|213918|213868|30
1638297680000|2021-11-30 18:41:20|213958|213908|213961|213911|213967.9|213917.9|213955.5|213905.5|32
1638297690000|2021-11-30 18:41:30|213961.7|213911.7|213971.6|213921.6|213973.4|213923.4|213961.7|213911.7|23
1638297700000|2021-11-30 18:41:40|213972.1|213922.1|213953.8|213903.8|213974.7|213924.7|213950.8|213900.8|32
1638297710000|2021-11-30 18:41:50|213953.7|213903.7|213943.4|213893.4|213957.9|213907.9|213943.4|213893.4|32
1638297720000|2021-11-30 18:42:00|213948.5|213898.5|213987.3|213937.3|213987.3|213937.3|213944.3|213894.3|33
1638297730000|2021-11-30 18:42:10|213982.4|213932.4|214029.5|213979.5|214031.5|213981.5|213982.4|213932.4|25
1638297740000|2021-11-30 18:42:20|214029.8|213979.8|214037.3|213987.3|214046|213996|214025.4|213975.4|26
1638297750000|2021-11-30 18:42:30|214035.2|213985.2|214062.3|214012.3|214070.1|214020.1|214034.8|213984.8|31
1638297760000|2021-11-30 18:42:40|214062.1|214012.1|214068.4|214018.4|214069.1|214019.1|214054.8|214004.8|26
1638297770000|2021-11-30 18:42:50|214067.5|214017.5|214057.3|214007.3|214068.5|214018.5|214057.2|214007.2|33
1638297780000|2021-11-30 18:43:00|214056.9|214006.9|214001.9|213951.9|214057.1|214007.1|214001.9|213951.9|34
1638297790000|2021-11-30 18:43:10|213998.1|213948.1|213979.4|213929.4|214000.4|213950.4|213974.4|213924.4|33
1638297800000|2021-11-30 18:43:20|213980.1|213930.1|213957.6|213907.6|213980.1|213930.1|213940.4|213890.4|29
1638297810000|2021-11-30 18:43:30|213962.9|213912.9|214038.2|213988.2|214053.4|214003.4|213956.7|213906.7|36
1638297820000|2021-11-30 18:43:40|214032.9|213982.9|214030.9|213980.9|214034.4|213984.4|214028.4|213978.4|24
1638297830000|2021-11-30 18:43:50|214031|213981|214017.1|213967.1|214033.8|213983.8|214016.3|213966.3|22
1638297840000|2021-11-30 18:44:00|214017.4|213967.4|213999.6|213949.6|214018.3|213968.3|213990.3|213940.3|32
1638297850000|2021-11-30 18:44:10|214000.8|213950.8|214005.8|213955.8|214007.2|213957.2|214000.8|213950.8|23
1638297860000|2021-11-30 18:44:20|214005.6|213955.6|214000.7|213950.7|214009.1|213959.1|213993.3|213943.3|21
1638297870000|2021-11-30 18:44:30|213998.3|213948.3|213995.7|213945.7|214000.6|213950.6|213993.5|213943.5|29
1638297880000|2021-11-30 18:44:40|213995.1|213945.1|214055.5|214005.5|214055.5|214005.5|213993.9|213943.9|27
1638297890000|2021-11-30 18:44:50|214059|214009|214090|214040|214151.2|214101.2|214059|214009|37
1638297900000|2021-11-30 18:45:00|214089.1|214039.1|214079.6|214029.6|214096.1|214046.1|214047.8|213997.8|33
1638297910000|2021-11-30 18:45:10|214083.1|214033.1|214095.4|214045.4|214097.5|214047.5|214067.3|214017.3|35
1638297920000|2021-11-30 18:45:20|214092.2|214042.2|214067.7|214017.7|214094.5|214044.5|214067.7|214017.7|28
1638297930000|2021-11-30 18:45:30|214069.6|214019.6|214090|214040|214090|214040|214066.8|214016.8|28
1638297940000|2021-11-30 18:45:40|214089.6|214039.6|214084.9|214034.9|214090.6|214040.6|214075.8|214025.8|23
1638297950000|2021-11-30 18:45:50|214084.3|214034.3|214155.1|214105.1|214155.1|214105.1|214081.8|214031.8|34
1638297960000|2021-11-30 18:46:00|214148.8|214098.8|214116.6|214066.6|214150.8|214100.8|214098.6|214048.6|36
1638297970000|2021-11-30 18:46:10|214111|214061|214134.9|214084.9|214134.9|214084.9|214103.6|214053.6|31
1638297980000|2021-11-30 18:46:20|214131.6|214081.6|214133.1|214083.1|214133.1|214083.1|214124.1|214074.1|30
1638297990000|2021-11-30 18:46:30|214133.4|214083.4|214130|214080|214136|214086|214130|214080|22
1638298000000|2021-11-30 18:46:40|214131.2|214081.2|214136.8|214086.8|214137.4|214087.4|214130.6|214080.6|32
1638298010000|2021-11-30 18:46:50|214136.5|214086.5|214138.7|214088.7|214139|214089|214132.7|214082.7|21
1638298020000|2021-11-30 18:47:00|214140.1|214090.1|214136.5|214086.5|214148.2|214098.2|214136.4|214086.4|25
1638298030000|2021-11-30 18:47:10|214135.4|214085.4|214100.8|214050.8|214135.4|214085.4|214100.6|214050.6|29
1638298040000|2021-11-30 18:47:20|214100.7|214050.7|214135.3|214085.3|214141.2|214091.2|214100.5|214050.5|29
1638298050000|2021-11-30 18:47:30|214136.9|214086.9|214182.4|214132.4|214182.4|214132.4|214135.5|214085.5|23
1638298060000|2021-11-30 18:47:40|214180.4|214130.4|214239.5|214189.5|214278.2|214228.2|214180.4|214130.4|29
1638298070000|2021-11-30 18:47:50|214242.3|214192.3|214177|214127|214250|214200|214175.5|214125.5|33
1638298080000|2021-11-30 18:48:00|214180.1|214130.1|214156.4|214106.4|214180.1|214130.1|214148|214098|31
1638298090000|2021-11-30 18:48:10|214155.9|214105.9|214156|214106|214158.9|214108.9|214149.9|214099.9|27
1638298100000|2021-11-30 18:48:20|214156.5|214106.5|214152.1|214102.1|214159.6|214109.6|214151|214101|18
1638298110000|2021-11-30 18:48:30|214152.2|214102.2|214146.2|214096.2|214159.2|214109.2|214146.2|214096.2|23
1638298120000|2021-11-30 18:48:40|214146.4|214096.4|214145|214095|214149.9|214099.9|214145|214095|28
1638298130000|2021-11-30 18:48:50|214145.5|214095.5|214062.9|214012.9|214145.5|214095.5|214061.9|214011.9|30
1638298140000|2021-11-30 18:49:00|214063.3|214013.3|214055.9|214005.9|214073.9|214023.9|214055.8|214005.8|27
1638298150000|2021-11-30 18:49:10|214049.2|213999.2|214057.2|214007.2|214058.1|214008.1|214049.2|213999.2|30
1638298160000|2021-11-30 18:49:20|214057.7|214007.7|214001.7|213951.7|214065.7|214015.7|214001.3|213951.3|31
1638298170000|2021-11-30 18:49:30|214007.6|213957.6|214009.6|213959.6|214018.4|213968.4|213998.6|213948.6|31
1638298180000|2021-11-30 18:49:40|213997.8|213947.8|214035.4|213985.4|214047.5|213997.5|213985.9|213935.9|31
1638298190000|2021-11-30 18:49:50|214072.7|214022.7|214101.2|214051.2|214119.5|214069.5|214072.7|214022.7|32
1638298200000|2021-11-30 18:50:00|214100.9|214050.9|214097|214047|214100.9|214050.9|214079.5|214029.5|29
1638298210000|2021-11-30 18:50:10|214095.2|214045.2|214103.5|214053.5|214105.7|214055.7|214067.5|214017.5|32
1638298220000|2021-11-30 18:50:20|214099|214049|214124.2|214074.2|214135.3|214085.3|214098.1|214048.1|25
1638298230000|2021-11-30 18:50:30|214123.3|214073.3|214143.1|214093.1|214185.8|214135.8|214123.3|214073.3|31
1638298240000|2021-11-30 18:50:40|214141.7|214091.7|214145.3|214095.3|214148.2|214098.2|214141.3|214091.3|18
1638298250000|2021-11-30 18:50:50|214158.1|214108.1|214233|214183|214235.4|214185.4|214158.1|214108.1|36
1638298260000|2021-11-30 18:51:00|214231.8|214181.8|214140.7|214090.7|214231.8|214181.8|214130.8|214036.7|34
1638298270000|2021-11-30 18:51:10|214140.5|214090.5|214138.7|214088.7|214164.2|214114.2|214134.2|214084.2|32
1638298280000|2021-11-30 18:51:20|214139|214089|214117.9|214067.9|214144.7|214094.7|214117.9|214067.9|29
1638298290000|2021-11-30 18:51:30|214119.6|214069.6|214166.4|214116.4|214166.4|214116.4|214104.2|214054.2|35
1638298300000|2021-11-30 18:51:40|214163.8|214113.8|214173.2|214123.2|214176.7|214126.7|214160.3|214110.3|21
1638298310000|2021-11-30 18:51:50|214165.3|214115.3|214144.9|214094.9|214167.3|214117.3|214144.8|214094.8|28
1638298320000|2021-11-30 18:52:00|214146.1|214096.1|214139.8|214089.8|214147.1|214097.1|214139.8|214089.8|22
1638298330000|2021-11-30 18:52:10|214140.1|214090.1|214254.5|214204.5|214254.6|214204.6|214139|214089|28
1638298340000|2021-11-30 18:52:20|214252.1|214202.1|214190.6|214140.6|214257.7|214207.7|214190.6|214140.6|24
1638298350000|2021-11-30 18:52:30|214189.9|214139.9|214172.3|214122.3|214189.9|214139.9|214163|214113|32
1638298360000|2021-11-30 18:52:40|214177.1|214127.1|214155|214105|214177.1|214127.1|214149.8|214099.8|24
1638298370000|2021-11-30 18:52:50|214170.8|214120.8|214187|214137|214193|214143|214162.6|214112.6|31
1638298380000|2021-11-30 18:53:00|214187.4|214137.4|214183.6|214133.6|214189.6|214139.6|214182.2|214132.2|23
1638298390000|2021-11-30 18:53:10|214182.5|214132.5|214185.7|214135.7|214189.7|214139.7|214182.5|214132.5|16
1638298400000|2021-11-30 18:53:20|214185.3|214135.3|214129.1|214079.1|214186.4|214136.4|214129.1|214079.1|30
1638298410000|2021-11-30 18:53:30|214110.4|214060.4|214165.6|214115.6|214194.8|214144.8|214110.4|214060.4|35
1638298420000|2021-11-30 18:53:40|214164|214114|214189.5|214139.5|214191.5|214141.5|214160.8|214110.8|26
1638298430000|2021-11-30 18:53:50|214191.8|214141.8|214210.1|214160.1|214210.5|214160.5|214191.8|214141.8|24
1638298440000|2021-11-30 18:54:00|214214.1|214164.1|214180.2|214130.2|214251.3|214201.3|214179.5|214129.5|32
1638298450000|2021-11-30 18:54:10|214180.1|214130.1|214166.8|214116.8|214183.1|214133.1|214166.7|214116.7|20
1638298460000|2021-11-30 18:54:20|214165.9|214115.9|214206.1|214156.1|214209.4|214159.4|214165.9|214115.9|23
1638298470000|2021-11-30 18:54:30|214205|214155|214203.4|214153.4|214205|214155|214202.1|214152.1|21
1638298480000|2021-11-30 18:54:40|214203.1|214153.1|214197|214147|214204.9|214154.9|214195.5|214145.5|24
1638298490000|2021-11-30 18:54:50|214198.5|214148.5|214201.8|214151.8|214201.8|214151.8|214198.1|214148.1|23
1638298500000|2021-11-30 18:55:00|214201.9|214151.9|214203.2|214153.2|214205.4|214155.4|214199.5|214149.5|21
1638298510000|2021-11-30 18:55:10|214202.4|214152.4|214199.2|214149.2|214202.6|214152.6|214197.2|214147.2|21
1638298520000|2021-11-30 18:55:20|214200.1|214150.1|214200.8|214150.8|214202.4|214152.4|214198.9|214148.9|20
1638298530000|2021-11-30 18:55:30|214202.1|214152.1|214201.2|214151.2|214202.6|214152.6|214200.7|214150.7|15
1638298540000|2021-11-30 18:55:40|214201.1|214151.1|214200.6|214150.6|214203.2|214153.2|214199.7|214149.7|14
1638298550000|2021-11-30 18:55:50|214200.1|214150.1|214199.7|214149.7|214207.5|214157.5|214197.4|214147.4|21
1638298560000|2021-11-30 18:56:00|214200.1|214150.1|214200.1|214150.1|214203|214153|214197.9|214147.9|22
1638298570000|2021-11-30 18:56:10|214199.6|214149.6|214224.2|214174.2|214227.3|214177.3|214198.7|214148.7|20
1638298580000|2021-11-30 18:56:20|214223.8|214173.8|214291.5|214241.5|214291.5|214241.5|214220.5|214170.5|21
1638298590000|2021-11-30 18:56:30|214291.2|214241.2|214278.4|214228.4|214291.2|214241.2|214276|214226|18
1638298600000|2021-11-30 18:56:40|214278.2|214228.2|214234.1|214184.1|214280.6|214230.6|214232.6|214182.6|22
1638298610000|2021-11-30 18:56:50|214235|214185|214249.1|214199.1|214251.6|214201.6|214202.1|214152.1|26
1638298620000|2021-11-30 18:57:00|214248|214198|214253.2|214203.2|214257.3|214207.3|214231|214181|23
1638298630000|2021-11-30 18:57:10|214252.8|214202.8|214243.5|214193.5|214258.9|214208.9|214236.2|214186.2|24
1638298640000|2021-11-30 18:57:20|214243.7|214193.7|214245.5|214195.5|214255.6|214205.6|214242.3|214192.3|25
1638298650000|2021-11-30 18:57:30|214242.7|214192.7|214245.4|214195.4|214247.5|214197.5|214227.5|214177.5|24
1638298660000|2021-11-30 18:57:40|214248|214198|214247.2|214197.2|214248.7|214198.7|214244.2|214194.2|28
1638298670000|2021-11-30 18:57:50|214247.8|214197.8|214252.3|214202.3|214253.5|214203.5|214245.9|214195.9|19
1638298680000|2021-11-30 18:58:00|214252.2|214202.2|214252.2|214202.2|214254|214204|214241.1|214191.1|31
1638298690000|2021-11-30 18:58:10|214251.7|214201.7|214249.8|214199.8|214255.9|214205.9|214249.8|214199.8|26
1638298700000|2021-11-30 18:58:20|214250|214200|214246.8|214196.8|214255.8|214205.8|214237.9|214187.9|24
1638298710000|2021-11-30 18:58:30|214246.7|214196.7|214247.2|214197.2|214249.4|214199.4|214242.3|214192.3|30
1638298720000|2021-11-30 18:58:40|214246.7|214196.7|214243|214193|214246.7|214196.7|214236|214186|32
1638298730000|2021-11-30 18:58:50|214242.8|214192.8|214246.1|214196.1|214248.2|214198.2|214238.4|214188.4|27
1638298740000|2021-11-30 18:59:00|214246|214196|214243.3|214193.3|214251.7|214201.7|214242.5|214192.5|30
1638298750000|2021-11-30 18:59:10|214243.4|214193.4|214240.4|214190.4|214245.9|214195.9|214239.7|214189.7|27
1638298760000|2021-11-30 18:59:20|214239.4|214189.4|214238.9|214188.9|214247|214197|214234.8|214184.8|26
1638298770000|2021-11-30 18:59:30|214236.7|214186.7|214248|214198|214255|214205|214236.7|214186.7|33
1638298780000|2021-11-30 18:59:40|214247.5|214197.5|214248.1|214198.1|214249.4|214199.4|214244.7|214194.7|27
1638298790000|2021-11-30 18:59:50|214248.9|214198.9|214329.6|214279.6|214345.7|214295.7|214248.9|214198.9|35
1638298800000|2021-11-30 19:00:00|214330.2|214280.2|214275.1|214225.1|214334.3|214284.3|214253|214203|31
1638298810000|2021-11-30 19:00:10|214278.4|214228.4|214260.1|214210.1|214283|214233|214255.8|214205.8|29
1638298820000|2021-11-30 19:00:20|214262.6|214212.6|214244.9|214194.9|214262.6|214212.6|214236.6|214186.6|21
1638298830000|2021-11-30 19:00:30|214242.4|214192.4|214249.1|214199.1|214258.3|214208.3|214241.5|214191.5|29
1638298840000|2021-11-30 19:00:40|214249.2|214199.2|214271.5|214221.5|214273.3|214223.3|214239.7|214189.7|32
1638298850000|2021-11-30 19:00:50|214274.5|214224.5|214328.7|214278.7|214330.9|214280.9|214270.4|214220.4|29
1638298860000|2021-11-30 19:01:00|214328.6|214278.6|214349.7|214299.7|214357.5|214307.5|214325.3|214275.3|32
1638298870000|2021-11-30 19:01:10|214345.7|214295.7|214389|214339|214390.3|214340.3|214332.9|214282.9|35
1638298880000|2021-11-30 19:01:20|214388.8|214338.8|214369.8|214319.8|214389.4|214339.4|214367.8|214317.8|31
1638298890000|2021-11-30 19:01:30|214369.1|214319.1|214365.8|214315.8|214369.1|214319.1|214362.8|214312.8|32
1638298900000|2021-11-30 19:01:40|214365.1|214315.1|214359.6|214309.6|214388.5|214338.5|214357.5|214307.5|33
1638298910000|2021-11-30 19:01:50|214360.1|214310.1|214316.8|214266.8|214360.3|214310.3|214316.8|214266.8|29
1638298920000|2021-11-30 19:02:00|214317.8|214267.8|214299.9|214249.9|214317.8|214267.8|214299.4|214249.4|25
1638298930000|2021-11-30 19:02:10|214296.9|214246.9|214294.4|214244.4|214301.3|214251.3|214283.3|214233.3|37
1638298940000|2021-11-30 19:02:20|214286.8|214236.8|214289|214239|214294.8|214244.8|214285|214235|24
1638298950000|2021-11-30 19:02:30|214288.9|214238.9|214296.1|214246.1|214300.9|214250.9|214286.4|214236.4|22
1638298960000|2021-11-30 19:02:40|214296|214246|214291.1|214241.1|214296.1|214246.1|214288.5|214238.5|32
1638298970000|2021-11-30 19:02:50|214290.9|214240.9|214292.4|214242.4|214300.2|214250.2|214290.4|214240.4|32
1638298980000|2021-11-30 19:03:00|214291.8|214241.8|214248|214198|214293|214243|214248|214198|32
1638298990000|2021-11-30 19:03:10|214240.6|214190.6|214250|214200|214256.6|214206.6|214236.2|214186.2|33
1638299000000|2021-11-30 19:03:20|214249.7|214199.7|214244.1|214194.1|214250.6|214200.6|214244.1|214194.1|18
1638299010000|2021-11-30 19:03:30|214244|214194|214234.1|214184.1|214250.4|214200.4|214231.2|214181.2|33
1638299020000|2021-11-30 19:03:40|214236.2|214186.2|214242.4|214192.4|214252.1|214202.1|214234.9|214184.9|32
1638299030000|2021-11-30 19:03:50|214241.6|214191.6|214244.9|214194.9|214246.6|214196.6|214239.8|214189.8|30
1638299040000|2021-11-30 19:04:00|214242|214192|214243.9|214193.9|214245.9|214195.9|214238.4|214188.4|24
1638299050000|2021-11-30 19:04:10|214244.1|214194.1|214247.5|214197.5|214252.7|214202.7|214241.1|214191.1|31
1638299060000|2021-11-30 19:04:20|214247.4|214197.4|214243.2|214193.2|214252.5|214202.5|214239.6|214189.6|25
1638299070000|2021-11-30 19:04:30|214243|214193|214244.7|214194.7|214245.3|214195.3|214238.1|214188.1|22
1638299080000|2021-11-30 19:04:40|214244.6|214194.6|214312|214262|214315.4|214265.4|214240|214190|27
1638299090000|2021-11-30 19:04:50|214311.4|214261.4|214310.3|214260.3|214323.7|214273.7|214307|214257|28
1638299100000|2021-11-30 19:05:00|214311.4|214261.4|214313.8|214263.8|214314.6|214264.6|214307.8|214257.8|27
1638299110000|2021-11-30 19:05:10|214313|214263|214359.7|214309.7|214362.9|214312.9|214312.9|214262.9|29
1638299120000|2021-11-30 19:05:20|214359.3|214309.3|214409|214359|214411.7|214361.7|214359|214309|30
1638299130000|2021-11-30 19:05:30|214410.2|214360.2|214407.5|214357.5|214419.8|214369.8|214404.1|214354.1|20
1638299140000|2021-11-30 19:05:40|214407.6|214357.6|214402.6|214352.6|214408.3|214358.3|214401.7|214351.7|24
1638299150000|2021-11-30 19:05:50|214404.9|214354.9|214404.4|214354.4|214405.4|214355.4|214402.3|214352.3|18
1638299160000|2021-11-30 19:06:00|214404.9|214354.9|214400.7|214350.7|214406.4|214356.4|214395.2|214345.2|27
1638299170000|2021-11-30 19:06:10|214375.1|214325.1|214383.3|214333.3|214383.3|214333.3|214358.8|214308.8|31
1638299180000|2021-11-30 19:06:20|214383.5|214333.5|214411.4|214361.4|214416.7|214366.7|214377.7|214327.7|29
1638299190000|2021-11-30 19:06:30|214411.1|214361.1|214397.5|214347.5|214412.6|214362.6|214385|214335|21
1638299200000|2021-11-30 19:06:40|214396.2|214346.2|214476.8|214426.8|214489.8|214439.8|214396.2|214346.2|34
1638299210000|2021-11-30 19:06:50|214482|214432|214457.8|214407.8|214482|214432|214456.2|214406.2|37
1638299220000|2021-11-30 19:07:00|214457.9|214407.9|214450.1|214400.1|214457.9|214407.9|214448.6|214398.6|27
1638299230000|2021-11-30 19:07:10|214450|214400|214454.5|214404.5|214457.5|214407.5|214450|214400|20
1638299240000|2021-11-30 19:07:20|214454.7|214404.7|214454.9|214404.9|214455.9|214405.9|214449.8|214399.8|26
1638299250000|2021-11-30 19:07:30|214456|214406|214453.8|214403.8|214460.1|214410.1|214453.8|214403.8|22
1638299260000|2021-11-30 19:07:40|214453.7|214403.7|214424.4|214374.4|214454.3|214404.3|214383.8|214333.8|25
1638299270000|2021-11-30 19:07:50|214426.7|214376.7|214410|214360|214429.8|214379.8|214401.4|214351.4|36
1638299280000|2021-11-30 19:08:00|214405.5|214355.5|214391.4|214341.4|214406.3|214356.3|214376.4|214326.4|26
1638299290000|2021-11-30 19:08:10|214394.5|214344.5|214358.6|214308.6|214394.5|214344.5|214358.6|214308.6|30
1638299300000|2021-11-30 19:08:20|214361.6|214311.6|214356.3|214306.3|214361.6|214311.6|214353.4|214303.4|26
1638299310000|2021-11-30 19:08:30|214361.9|214311.9|214377.1|214327.1|214379.1|214329.1|214360.5|214310.5|30
1638299320000|2021-11-30 19:08:40|214376.7|214326.7|214350.4|214300.4|214377.8|214327.8|214350.4|214300.4|29
1638299330000|2021-11-30 19:08:50|214354.1|214304.1|214334.4|214284.4|214354.1|214304.1|214333.3|214283.3|23
1638299340000|2021-11-30 19:09:00|214333.7|214283.7|214311.2|214261.2|214368.1|214318.1|214309|214259|30
1638299350000|2021-11-30 19:09:10|214311.1|214261.1|214314.4|214264.4|214323.3|214273.3|214309.7|214259.7|30
1638299360000|2021-11-30 19:09:20|214314.9|214264.9|214355|214305|214381.3|214331.3|214303.2|214253.2|30
1638299370000|2021-11-30 19:09:30|214353.1|214303.1|214336.1|214286.1|214359.7|214309.7|214330.8|214280.8|26
1638299380000|2021-11-30 19:09:40|214332.5|214282.5|214320.1|214270.1|214339.4|214289.4|214313.5|214263.5|24
1638299390000|2021-11-30 19:09:50|214311.4|214261.4|214421.2|214371.2|214421.2|214371.2|214310.1|214260.1|27
1638299400000|2021-11-30 19:10:00|214416.3|214366.3|214395.2|214345.2|214419.3|214369.3|214393.6|214343.6|35
1638299410000|2021-11-30 19:10:10|214396.4|214346.4|214390.8|214340.8|214396.4|214346.4|214379.6|214329.6|26
1638299420000|2021-11-30 19:10:20|214391.7|214341.7|214395|214345|214398.8|214348.8|214387.8|214337.8|28
1638299430000|2021-11-30 19:10:30|214394.9|214344.9|214384.2|214334.2|214395.5|214345.5|214383.3|214333.3|22
1638299440000|2021-11-30 19:10:40|214383.1|214333.1|214358.2|214308.2|214398.5|214348.5|214355.5|214305.5|31
1638299450000|2021-11-30 19:10:50|214357.7|214307.7|214354.7|214304.7|214361.5|214311.5|214352.8|214302.8|31
1638299460000|2021-11-30 19:11:00|214354.9|214304.9|214348.7|214298.7|214355|214305|214347.7|214297.7|24
1638299470000|2021-11-30 19:11:10|214348.4|214298.4|214306.4|214256.4|214349.3|214299.3|214306|214256|28
1638299480000|2021-11-30 19:11:20|214309.7|214259.7|214290.4|214240.4|214309.7|214259.7|214290|214240|30
1638299490000|2021-11-30 19:11:30|214291.2|214241.2|214295.9|214245.9|214299.7|214249.7|214291.2|214241.2|26
1638299500000|2021-11-30 19:11:40|214296.2|214246.2|214318.4|214268.4|214342.8|214292.8|214293.5|214243.5|32
1638299510000|2021-11-30 19:11:50|214319|214269|214330.9|214280.9|214353.6|214303.6|214319|214269|26
1638299520000|2021-11-30 19:12:00|214330.1|214280.1|214316.1|214266.1|214330.1|214280.1|214309.3|214259.3|26
1638299530000|2021-11-30 19:12:10|214314.5|214264.5|214346|214296|214346|214296|214313.6|214263.6|33
1638299540000|2021-11-30 19:12:20|214388.3|214338.3|214360.3|214310.3|214408.3|214358.3|214358.1|214308.1|33
1638299550000|2021-11-30 19:12:30|214360.2|214310.2|214384.6|214334.6|214391.3|214341.3|214358.6|214308.6|26
1638299560000|2021-11-30 19:12:40|214384|214334|214370.6|214320.6|214384|214334|214370.1|214320.1|22
1638299570000|2021-11-30 19:12:50|214367.6|214317.6|214340.2|214290.2|214367.6|214317.6|214339.6|214289.6|24
1638299580000|2021-11-30 19:13:00|214337.6|214287.6|214344.1|214294.1|214346.4|214296.4|214313.8|214263.8|32
1638299590000|2021-11-30 19:13:10|214344.5|214294.5|214331.3|214281.3|214346.8|214296.8|214327.6|214277.6|31
1638299600000|2021-11-30 19:13:20|214331.1|214281.1|214340|214290|214340.6|214290.6|214324|214274|30
1638299610000|2021-11-30 19:13:30|214339.9|214289.9|214336.4|214286.4|214346|214296|214336.4|214286.4|34
1638299620000|2021-11-30 19:13:40|214336.2|214286.2|214303.9|214253.9|214336.5|214286.5|214295.3|214245.3|36
1638299630000|2021-11-30 19:13:50|214305.2|214255.2|214343.4|214293.4|214343.4|214293.4|214300.4|214250.4|22
1638299640000|2021-11-30 19:14:00|214337.3|214287.3|214349.2|214299.2|214349.2|214299.2|214308.8|214258.8|35
1638299650000|2021-11-30 19:14:10|214349|214299|214357.8|214307.8|214362.3|214312.3|214348|214298|30
1638299660000|2021-11-30 19:14:20|214358.1|214308.1|214350.5|214300.5|214383.6|214333.6|214347.7|214297.7|27
1638299670000|2021-11-30 19:14:30|214350.2|214300.2|214346.3|214296.3|214351.2|214301.2|214345.3|214295.3|20
1638299680000|2021-11-30 19:14:40|214346.7|214296.7|214349.8|214299.8|214350.4|214300.4|214341.2|214291.2|21
1638299690000|2021-11-30 19:14:50|214349.5|214299.5|214353.4|214303.4|214355.5|214305.5|214349.5|214299.5|23
1638299700000|2021-11-30 19:15:00|214352.9|214302.9|214351.7|214301.7|214353.8|214303.8|214344.5|214294.5|32
1638299710000|2021-11-30 19:15:10|214351.2|214301.2|214414.9|214364.9|214423.9|214373.9|214350.3|214300.3|29
1638299720000|2021-11-30 19:15:20|214417.9|214367.9|214415.1|214365.1|214418.9|214368.9|214412.6|214362.6|27
1638299730000|2021-11-30 19:15:30|214415.7|214365.7|214393.7|214343.7|214415.7|214365.7|214386.9|214336.9|27
1638299740000|2021-11-30 19:15:40|214392.6|214342.6|214483.1|214433.1|214490.7|214440.7|214392.6|214342.6|26
1638299750000|2021-11-30 19:15:50|214487|214437|214526.1|214476.1|214526.1|214476.1|214487|214437|27
1638299760000|2021-11-30 19:16:00|214546.9|214496.9|214539.3|214489.3|214592.4|214542.4|214526.5|214476.5|37
1638299770000|2021-11-30 19:16:10|214539.2|214489.2|214523.8|214473.8|214542.2|214492.2|214519.4|214469.4|34
1638299780000|2021-11-30 19:16:20|214523.4|214473.4|214513.8|214463.8|214585.8|214535.8|214508|214458|33
1638299790000|2021-11-30 19:16:30|214513.3|214463.3|214580.1|214530.1|214586.3|214536.3|214479.6|214429.6|34
1638299800000|2021-11-30 19:16:40|214578.7|214528.7|214567.4|214517.4|214586.8|214536.8|214540.6|214490.6|30
1638299810000|2021-11-30 19:16:50|214567.3|214517.3|214624.5|214574.5|214627.5|214577.5|214567.3|214517.3|31
1638299820000|2021-11-30 19:17:00|214624.1|214574.1|214631.8|214581.8|214635.5|214585.5|214620.3|214570.3|35
1638299830000|2021-11-30 19:17:10|214632.1|214582.1|214614.3|214564.3|214640.7|214590.7|214614.1|214564.1|30
1638299840000|2021-11-30 19:17:20|214614.5|214564.5|214588.9|214538.9|214615.4|214565.4|214587.3|214537.3|30
1638299850000|2021-11-30 19:17:30|214585|214535|214611.5|214561.5|214615.1|214565.1|214585|214535|31
1638299860000|2021-11-30 19:17:40|214612.6|214562.6|214614|214564|214618.3|214568.3|214612.4|214562.4|20
1638299870000|2021-11-30 19:17:50|214612|214562|214603.7|214553.7|214612.8|214562.8|214603.7|214553.7|26
1638299880000|2021-11-30 19:18:00|214604.8|214554.8|214604|214554|214607.7|214557.7|214600.7|214550.7|29
1638299890000|2021-11-30 19:18:10|214602.4|214552.4|214587.8|214537.8|214604.1|214554.1|214587.8|214537.8|23
1638299900000|2021-11-30 19:18:20|214588.7|214538.7|214578.2|214528.2|214594.4|214544.4|214577.5|214527.5|25
1638299910000|2021-11-30 19:18:30|214571.9|214521.9|214530.7|214480.7|214571.9|214521.9|214502|214452|29
1638299920000|2021-11-30 19:18:40|214533.6|214483.6|214528.2|214478.2|214536|214486|214508.1|214458.1|30
1638299930000|2021-11-30 19:18:50|214528.9|214478.9|214622|214572|214638.7|214588.7|214523.5|214473.5|29
1638299940000|2021-11-30 19:19:00|214622.5|214572.5|214561.2|214511.2|214622.5|214572.5|214514.2|214464.2|30
1638299950000|2021-11-30 19:19:10|214567.7|214517.7|214583.7|214533.7|214586.6|214536.6|214567.7|214517.7|28
1638299960000|2021-11-30 19:19:20|214583.3|214533.3|214577.3|214527.3|214585.6|214535.6|214577.3|214527.3|20
1638299970000|2021-11-30 19:19:30|214579.1|214529.1|214583.1|214533.1|214586.8|214536.8|214579|214529|25
1638299980000|2021-11-30 19:19:40|214581.9|214531.9|214566|214516|214586.1|214536.1|214565.1|214515.1|27
1638299990000|2021-11-30 19:19:50|214566.2|214516.2|214552.6|214502.6|214566.5|214516.5|214547.9|214497.9|29
1638300000000|2021-11-30 19:20:00|214550.1|214500.1|214494.3|214444.3|214554.8|214504.8|214492.4|214442.4|33
1638300010000|2021-11-30 19:20:10|214494.1|214444.1|214465.8|214415.8|214502.9|214452.9|214460.3|214410.3|32
1638300020000|2021-11-30 19:20:20|214468.2|214418.2|214495.1|214445.1|214495.1|214445.1|214468.2|214418.2|28
1638300030000|2021-11-30 19:20:30|214497.6|214447.6|214521.3|214471.3|214526|214476|214497.6|214447.6|24
1638300040000|2021-11-30 19:20:40|214520.5|214470.5|214484.2|214434.2|214523.9|214473.9|214482.8|214432.8|29
1638300050000|2021-11-30 19:20:50|214481.6|214431.6|214458.4|214408.4|214481.6|214431.6|214451.6|214401.6|30
1638300060000|2021-11-30 19:21:00|214458.5|214408.5|214549.5|214499.5|214549.5|214499.5|214456.6|214406.6|24
1638300070000|2021-11-30 19:21:10|214545.7|214495.7|214532.1|214482.1|214545.7|214495.7|214531.1|214481.1|20
1638300080000|2021-11-30 19:21:20|214531.6|214481.6|214538.3|214488.3|214552.9|214502.9|214528.4|214478.4|28
1638300090000|2021-11-30 19:21:30|214536.7|214486.7|214576.2|214526.2|214592.5|214542.5|214536.3|214486.3|30
1638300100000|2021-11-30 19:21:40|214573.9|214523.9|214572.7|214522.7|214575.5|214525.5|214571.2|214521.2|22
1638300110000|2021-11-30 19:21:50|214574.3|214524.3|214551.4|214501.4|214574.7|214524.7|214490.8|214440.8|32
1638300120000|2021-11-30 19:22:00|214552.4|214502.4|214573.1|214523.1|214576.6|214526.6|214550.6|214500.6|29
1638300130000|2021-11-30 19:22:10|214571.1|214521.1|214576.9|214526.9|214581.4|214531.4|214571.1|214521.1|22
1638300140000|2021-11-30 19:22:20|214557.9|214507.9|214579.4|214529.4|214584.7|214534.7|214555.5|214505.5|30
1638300150000|2021-11-30 19:22:30|214579.2|214529.2|214549.4|214499.4|214579.8|214529.8|214547.6|214497.6|28
1638300160000|2021-11-30 19:22:40|214549.2|214499.2|214534.4|214484.4|214559.1|214509.1|214534.4|214484.4|31
1638300170000|2021-11-30 19:22:50|214535.7|214485.7|214530.6|214480.6|214537.5|214487.5|214526.1|214476.1|31
1638300180000|2021-11-30 19:23:00|214529.2|214479.2|214538.1|214488.1|214549.1|214499.1|214521.9|214471.9|31
1638300190000|2021-11-30 19:23:10|214536.2|214486.2|214593.1|214543.1|214598.2|214548.2|214536.2|214486.2|37
1638300200000|2021-11-30 19:23:20|214594|214544|214568.7|214518.7|214599.2|214549.2|214566|214516|30
1638300210000|2021-11-30 19:23:30|214568.5|214518.5|214567.5|214517.5|214572.1|214522.1|214565.5|214515.5|27
1638300220000|2021-11-30 19:23:40|214567.8|214517.8|214568.4|214518.4|214568.4|214518.4|214563.4|214513.4|22
1638300230000|2021-11-30 19:23:50|214576.9|214526.9|214601|214551|214613.3|214563.3|214570|214520|24
1638300240000|2021-11-30 19:24:00|214605.3|214555.3|214610.4|214560.4|214613.6|214563.6|214602.5|214552.5|26
1638300250000|2021-11-30 19:24:10|214608.7|214558.7|214577.8|214527.8|214610.2|214560.2|214572|214522|25
1638300260000|2021-11-30 19:24:20|214577.3|214527.3|214591|214541|214604|214554|214577.3|214527.3|21
1638300270000|2021-11-30 19:24:30|214587.5|214537.5|214594.1|214544.1|214606.1|214556.1|214587.5|214537.5|28
1638300280000|2021-11-30 19:24:40|214595.4|214545.4|214565.6|214515.6|214598.9|214548.9|214564.5|214514.5|28
1638300290000|2021-11-30 19:24:50|214570.4|214520.4|214568.4|214518.4|214581.6|214531.6|214563.8|214513.8|25
1638300300000|2021-11-30 19:25:00|214566.6|214516.6|214569|214519|214576.1|214526.1|214565.7|214515.7|21
1638300310000|2021-11-30 19:25:10|214569.3|214519.3|214565.8|214515.8|214569.3|214519.3|214563.4|214513.4|18
1638300320000|2021-11-30 19:25:20|214560.6|214510.6|214563.7|214513.7|214568.8|214518.8|214560.6|214510.6|17
1638300330000|2021-11-30 19:25:30|214564.9|214514.9|214567.4|214517.4|214574.8|214524.8|214564.9|214514.9|24
1638300340000|2021-11-30 19:25:40|214568.2|214518.2|214525.9|214475.9|214568.2|214518.2|214524.9|214474.9|27
1638300350000|2021-11-30 19:25:50|214526.3|214476.3|214526.1|214476.1|214529.1|214479.1|214522.6|214472.6|26
1638300360000|2021-11-30 19:26:00|214524.6|214474.6|214527.7|214477.7|214529.2|214479.2|214521.9|214471.9|25
1638300370000|2021-11-30 19:26:10|214526|214476|214528.2|214478.2|214532.1|214482.1|214523.8|214473.8|23
1638300380000|2021-11-30 19:26:20|214528.8|214478.8|214601.3|214551.3|214601.3|214551.3|214526.8|214476.8|35
1638300390000|2021-11-30 19:26:30|214600.2|214550.2|214575.4|214525.4|214609.7|214559.7|214573|214523|33
1638300400000|2021-11-30 19:26:40|214575.3|214525.3|214573.6|214523.6|214576|214526|214569.9|214519.9|24
1638300410000|2021-11-30 19:26:50|214573.3|214523.3|214573.7|214523.7|214575.2|214525.2|214570.5|214520.5|24
1638300420000|2021-11-30 19:27:00|214574.9|214524.9|214562.6|214512.6|214576.3|214526.3|214562.6|214512.6|18
1638300430000|2021-11-30 19:27:10|214563|214513|214563.8|214513.8|214568.3|214518.3|214555.5|214505.5|26
1638300440000|2021-11-30 19:27:20|214562.7|214512.7|214609.3|214559.3|214609.3|214559.3|214559.5|214509.5|33
1638300450000|2021-11-30 19:27:30|214607.7|214557.7|214606.1|214556.1|214608.7|214558.7|214581.6|214531.6|28
1638300460000|2021-11-30 19:27:40|214606.9|214556.9|214602.8|214552.8|214607.1|214557.1|214595.3|214545.3|22
1638300470000|2021-11-30 19:27:50|214602.9|214552.9|214669.4|214619.4|214671.7|214621.7|214596.7|214546.7|31
1638300480000|2021-11-30 19:28:00|214667.7|214617.7|214718.7|214668.7|214730.6|214680.6|214666.9|214616.9|31
1638300490000|2021-11-30 19:28:10|214715.7|214665.7|214746.5|214696.5|214747.7|214697.7|214710|214660|27
1638300500000|2021-11-30 19:28:20|214747|214697|214739.7|214689.7|214749.3|214699.3|214737.1|214687.1|29
1638300510000|2021-11-30 19:28:30|214739.6|214689.6|214725.4|214675.4|214742.9|214692.9|214717|214667|24
1638300520000|2021-11-30 19:28:40|214718.9|214668.9|214714.7|214664.7|214718.9|214668.9|214710.1|214660.1|33
1638300530000|2021-11-30 19:28:50|214715.8|214665.8|214713.1|214663.1|214739.9|214689.9|214711.1|214661.1|32
1638300540000|2021-11-30 19:29:00|214712.4|214662.4|214700.2|214650.2|214716.5|214666.5|214697.4|214647.4|37
1638300550000|2021-11-30 19:29:10|214701.2|214651.2|214700.1|214650.1|214702.4|214652.4|214696.8|214646.8|29
1638300560000|2021-11-30 19:29:20|214699.9|214649.9|214641.2|214591.2|214701.8|214651.8|214638.6|214588.6|29
1638300570000|2021-11-30 19:29:30|214640.2|214590.2|214675.1|214625.1|214677.4|214627.4|214640.2|214590.2|27
1638300580000|2021-11-30 19:29:40|214674.1|214624.1|214679.2|214629.2|214685|214635|214667.8|214617.8|27
1638300590000|2021-11-30 19:29:50|214678.9|214628.9|214743.4|214693.4|214747.7|214697.7|214678.9|214628.9|33
1638300600000|2021-11-30 19:30:00|214746.4|214696.4|214719.6|214669.6|214747.8|214697.8|214713.7|214663.7|33
1638300610000|2021-11-30 19:30:10|214719.1|214669.1|214748.8|214698.8|214749.2|214699.2|214715.4|214665.4|28
1638300620000|2021-11-30 19:30:20|214748.1|214698.1|214720.7|214670.7|214752.2|214702.2|214718.4|214668.4|23
1638300630000|2021-11-30 19:30:30|214719.7|214669.7|214723.2|214673.2|214737|214687|214711.6|214661.6|36
1638300640000|2021-11-30 19:30:40|214725.2|214675.2|214659.7|214609.7|214725.2|214675.2|214658.4|214608.4|34
1638300650000|2021-11-30 19:30:50|214659.4|214609.4|214670.2|214620.2|214693.4|214643.4|214659.4|214609.4|30
1638300660000|2021-11-30 19:31:00|214660.2|214610.2|214600.7|214550.7|214660.2|214610.2|214599.5|214549.5|34
1638300670000|2021-11-30 19:31:10|214597.7|214547.7|214572.4|214522.4|214602.6|214552.6|214570.7|214520.7|24
1638300680000|2021-11-30 19:31:20|214572.7|214522.7|214554.3|214504.3|214574|214524|214551.2|214501.2|29
1638300690000|2021-11-30 19:31:30|214554.4|214504.4|214559.8|214509.8|214560.8|214510.8|214550.7|214500.7|18
1638300700000|2021-11-30 19:31:40|214559.6|214509.6|214606|214556|214609.6|214559.6|214557.9|214507.9|22
1638300710000|2021-11-30 19:31:50|214605.6|214555.6|214608.5|214558.5|214608.6|214558.6|214603.8|214553.8|13
1638300720000|2021-11-30 19:32:00|214607.8|214557.8|214606.7|214556.7|214612.5|214562.5|214606.7|214556.7|21
1638300730000|2021-11-30 19:32:10|214605.1|214555.1|214606.5|214556.5|214611.6|214561.6|214600.1|214550.1|27
1638300740000|2021-11-30 19:32:20|214613.4|214563.4|214666.5|214616.5|214678.7|214628.7|214613.4|214563.4|36
1638300750000|2021-11-30 19:32:30|214664.5|214614.5|214627.4|214577.4|214669.3|214619.3|214622.3|214572.3|29
1638300760000|2021-11-30 19:32:40|214626.6|214576.6|214661.8|214611.8|214665.5|214615.5|214611|214561|34
1638300770000|2021-11-30 19:32:50|214661.4|214611.4|214639.4|214589.4|214661.4|214611.4|214639.4|214589.4|32
1638300780000|2021-11-30 19:33:00|214661.4|214611.4|214649|214599|214661.4|214611.4|214634.1|214584.1|31
1638300790000|2021-11-30 19:33:10|214647.2|214597.2|214685.6|214635.6|214688.3|214638.3|214635.9|214585.9|35
1638300800000|2021-11-30 19:33:20|214689|214639|214670.4|214620.4|214689|214639|214666.3|214616.3|31
1638300810000|2021-11-30 19:33:30|214669.1|214619.1|214612.7|214562.7|214674.1|214624.1|214611|214561|34
1638300820000|2021-11-30 19:33:40|214625.2|214575.2|214626.6|214576.6|214635.3|214585.3|214623.3|214573.3|32
1638300830000|2021-11-30 19:33:50|214628.9|214578.9|214629.4|214579.4|214632.1|214582.1|214626.2|214576.2|26
1638300840000|2021-11-30 19:34:00|214628.2|214578.2|214707|214657|214713.8|214663.8|214627.6|214577.6|31
1638300850000|2021-11-30 19:34:10|214706.6|214656.6|214638.3|214588.3|214708.5|214658.5|214638.3|214588.3|27
1638300860000|2021-11-30 19:34:20|214641|214591|214624|214574|214664.8|214614.8|214624|214574|28
1638300870000|2021-11-30 19:34:30|214612.5|214562.5|214609.2|214559.2|214622.2|214572.2|214607|214557|24
1638300880000|2021-11-30 19:34:40|214609.9|214559.9|214641.1|214591.1|214641.1|214591.1|214609.4|214559.4|26
1638300890000|2021-11-30 19:34:50|214639.8|214589.8|214613.3|214563.3|214640.5|214590.5|214608.9|214558.9|28
1638300900000|2021-11-30 19:35:00|214607.3|214557.3|214621.8|214571.8|214643.8|214593.8|214605.7|214555.7|35
1638300910000|2021-11-30 19:35:10|214620.3|214570.3|214628.5|214578.5|214633|214583|214611|214561|29
1638300920000|2021-11-30 19:35:20|214627.4|214577.4|214630.7|214580.7|214633.8|214583.8|214626.3|214576.3|29
1638300930000|2021-11-30 19:35:30|214632|214582|214616.9|214566.9|214634.9|214584.9|214611.2|214561.2|28
1638300940000|2021-11-30 19:35:40|214615.5|214565.5|214617.7|214567.7|214620.5|214570.5|214596|214546|27
1638300950000|2021-11-30 19:35:50|214620.8|214570.8|214612.8|214562.8|214649.1|214599.1|214611.1|214561.1|30
1638300960000|2021-11-30 19:36:00|214613.3|214563.3|214615.5|214565.5|214621.5|214571.5|214612.4|214562.4|29
1638300970000|2021-11-30 19:36:10|214615.4|214565.4|214615|214565|214615.8|214565.8|214612|214562|27
1638300980000|2021-11-30 19:36:20|214614.2|214564.2|214613.4|214563.4|214618.1|214568.1|214613.2|214563.2|19
1638300990000|2021-11-30 19:36:30|214612.4|214562.4|214616|214566|214620.9|214570.9|214611.2|214561.2|21
1638301000000|2021-11-30 19:36:40|214615.9|214565.9|214605.6|214555.6|214615.9|214565.9|214604.3|214554.3|25
1638301010000|2021-11-30 19:36:50|214606.3|214556.3|214613.3|214563.3|214613.3|214563.3|214585.7|214535.7|30
1638301020000|2021-11-30 19:37:00|214607.9|214557.9|214594.1|214544.1|214607.9|214557.9|214593.9|214543.9|25
1638301030000|2021-11-30 19:37:10|214593|214543|214601.7|214551.7|214605|214555|214575|214525|32
1638301040000|2021-11-30 19:37:20|214601.3|214551.3|214654.2|214604.2|214654.2|214604.2|214600.2|214550.2|26
1638301050000|2021-11-30 19:37:30|214653.7|214603.7|214615.8|214565.8|214653.7|214603.7|214608.4|214558.4|33
1638301060000|2021-11-30 19:37:40|214615.2|214565.2|214615.6|214565.6|214617|214567|214611.5|214561.5|19
1638301070000|2021-11-30 19:37:50|214615.1|214565.1|214616.3|214566.3|214617.6|214567.6|214614.8|214564.8|14
1638301080000|2021-11-30 19:38:00|214613.8|214563.8|214614.4|214564.4|214621.7|214571.7|214611.8|214561.8|24
1638301090000|2021-11-30 19:38:10|214614.8|214564.8|214613.8|214563.8|214615|214565|214602.4|214552.4|32
1638301100000|2021-11-30 19:38:20|214612.5|214562.5|214612|214562|214626.5|214576.5|214599.9|214549.9|29
1638301110000|2021-11-30 19:38:30|214612.6|214562.6|214611.1|214561.1|214618.9|214568.9|214610.6|214560.6|25
1638301120000|2021-11-30 19:38:40|214611|214561|214596.2|214546.2|214611.7|214561.7|214595.3|214545.3|28
1638301130000|2021-11-30 19:38:50|214599.4|214549.4|214615.4|214565.4|214622.8|214572.8|214597.7|214547.7|32
1638301140000|2021-11-30 19:39:00|214614.8|214564.8|214643|214593|214654.7|214604.7|214604.6|214554.6|31
1638301150000|2021-11-30 19:39:10|214642.6|214592.6|214645|214595|214653.5|214603.5|214640.7|214590.7|30
1638301160000|2021-11-30 19:39:20|214645.1|214595.1|214650.8|214600.8|214652.4|214602.4|214642.4|214592.4|23
1638301170000|2021-11-30 19:39:30|214650.3|214600.3|214655.4|214605.4|214659|214609|214649.6|214599.6|28
1638301180000|2021-11-30 19:39:40|214654.8|214604.8|214653.6|214603.6|214656.3|214606.3|214653.1|214603.1|19
1638301190000|2021-11-30 19:39:50|214653.7|214603.7|214659.4|214609.4|214660.7|214610.7|214653.6|214603.6|19
1638301200000|2021-11-30 19:40:00|214659.2|214609.2|214654.8|214604.8|214659.7|214609.7|214636|214586|31
1638301210000|2021-11-30 19:40:10|214655|214605|214611.4|214561.4|214658.6|214608.6|214609.4|214559.4|30
1638301220000|2021-11-30 19:40:20|214611.1|214561.1|214627.8|214577.8|214633.2|214583.2|214611.1|214561.1|30
1638301230000|2021-11-30 19:40:30|214622.6|214572.6|214629.8|214579.8|214639|214589|214622.6|214572.6|29
1638301240000|2021-11-30 19:40:40|214631.1|214581.1|214622.1|214572.1|214635.9|214585.9|214620.5|214570.5|23
1638301250000|2021-11-30 19:40:50|214621.8|214571.8|214564.3|214514.3|214622|214572|214564.3|214514.3|33
1638301260000|2021-11-30 19:41:00|214564.5|214514.5|214623.9|214573.9|214629.3|214579.3|214564.5|214514.5|31
1638301270000|2021-11-30 19:41:10|214622.2|214572.2|214628.3|214578.3|214636.7|214586.7|214622|214572|27
1638301280000|2021-11-30 19:41:20|214631.3|214581.3|214621.7|214571.7|214636.1|214586.1|214619.9|214569.9|28
1638301290000|2021-11-30 19:41:30|214622.6|214572.6|214634.9|214584.9|214641|214591|214620.8|214570.8|27
1638301300000|2021-11-30 19:41:40|214634.8|214584.8|214632.4|214582.4|214639.8|214589.8|214629.1|214579.1|27
1638301310000|2021-11-30 19:41:50|214629.1|214579.1|214639.8|214589.8|214645.3|214595.3|214629.1|214579.1|30
1638301320000|2021-11-30 19:42:00|214640|214590|214643.5|214593.5|214657.9|214607.9|214640|214590|29
1638301330000|2021-11-30 19:42:10|214643.6|214593.6|214655.2|214605.2|214657.5|214607.5|214637.5|214587.5|26
1638301340000|2021-11-30 19:42:20|214654.9|214604.9|214658.9|214608.9|214660.9|214610.9|214654.9|214604.9|19
1638301350000|2021-11-30 19:42:30|214656.5|214606.5|214734.7|214684.7|214734.7|214684.7|214656.5|214606.5|28
1638301360000|2021-11-30 19:42:40|214734.9|214684.9|214751.4|214701.4|214758|214708|214731.5|214681.5|34
1638301370000|2021-11-30 19:42:50|214743.1|214693.1|214761.6|214711.6|214762.5|214712.5|214741.6|214691.6|36
1638301380000|2021-11-30 19:43:00|214776.9|214726.9|214779.5|214729.5|214779.8|214729.8|214773.6|214723.6|20
1638301390000|2021-11-30 19:43:10|214779.1|214729.1|214750.8|214700.8|214779.3|214729.3|214749.6|214699.6|34
1638301400000|2021-11-30 19:43:20|214750.3|214700.3|214765|214715|214766.9|214716.9|214747.3|214697.3|32
1638301410000|2021-11-30 19:43:30|214766.1|214716.1|214782.2|214732.2|214787.6|214737.6|214756.8|214706.8|32
1638301420000|2021-11-30 19:43:40|214781.3|214731.3|214849.1|214799.1|214853.7|214803.7|214780.9|214730.9|32
1638301430000|2021-11-30 19:43:50|214847|214797|214857.2|214807.2|214863.3|214813.3|214846.2|214796.2|29
1638301440000|2021-11-30 19:44:00|214858.4|214808.4|214858.4|214808.4|214859.7|214809.7|214851.5|214801.5|25
1638301450000|2021-11-30 19:44:10|214858.1|214808.1|214882.2|214832.2|214882.3|214832.3|214856.8|214806.8|29
1638301460000|2021-11-30 19:44:20|214883.5|214833.5|214802.7|214752.7|214885|214835|214802.7|214752.7|35
1638301470000|2021-11-30 19:44:30|214805.9|214755.9|214851.3|214801.3|214859|214809|214791.5|214741.5|37
1638301480000|2021-11-30 19:44:40|214849.4|214799.4|214763.2|214713.2|214849.4|214799.4|214747.8|214697.8|33
1638301490000|2021-11-30 19:44:50|214762.8|214712.8|214764.3|214714.3|214772.7|214722.7|214754.6|214704.6|34
1638301500000|2021-11-30 19:45:00|214764.7|214714.7|214847.6|214797.6|214850.9|214800.9|214758.4|214708.4|36
1638301510000|2021-11-30 19:45:10|214848|214798|214754.7|214704.7|214848|214798|214753.7|214703.7|36
1638301520000|2021-11-30 19:45:20|214754.8|214704.8|214749.9|214699.9|214757.6|214707.6|214740.4|214690.4|32
1638301530000|2021-11-30 19:45:30|214750.3|214700.3|214754.5|214704.5|214760.3|214710.3|214750.3|214700.3|28
1638301540000|2021-11-30 19:45:40|214756.5|214706.5|214835.2|214785.2|214835.2|214785.2|214754.8|214704.8|25
1638301550000|2021-11-30 19:45:50|214836.8|214786.8|214828.3|214778.3|214841.5|214791.5|214827.8|214777.8|25
1638301560000|2021-11-30 19:46:00|214828.9|214778.9|214809.4|214759.4|214828.9|214778.9|214777.5|214727.5|33
1638301570000|2021-11-30 19:46:10|214808.1|214758.1|214808|214758|214813.4|214763.4|214804.2|214754.2|28
1638301580000|2021-11-30 19:46:20|214807.3|214757.3|214805.2|214755.2|214811|214761|214802.8|214752.8|23
1638301590000|2021-11-30 19:46:30|214805.5|214755.5|214751.7|214701.7|214806|214756|214746.8|214696.8|36
1638301600000|2021-11-30 19:46:40|214748.9|214698.9|214703.9|214653.9|214755.3|214705.3|214703.5|214653.5|37
1638301610000|2021-11-30 19:46:50|214702.9|214652.9|214704.2|214654.2|214708.2|214658.2|214699.4|214649.4|21
1638301620000|2021-11-30 19:47:00|214701.8|214651.8|214690.3|214640.3|214703.8|214653.8|214677.5|214627.5|25
1638301630000|2021-11-30 19:47:10|214685.8|214635.8|214701.4|214651.4|214706.3|214656.3|214685|214635|26
1638301640000|2021-11-30 19:47:20|214700.9|214650.9|214692.2|214642.2|214706.7|214656.7|214689.3|214639.3|30
1638301650000|2021-11-30 19:47:30|214689.7|214639.7|214698|214648|214699.8|214649.8|214689.7|214639.7|24
1638301660000|2021-11-30 19:47:40|214696.8|214646.8|214750.2|214700.2|214750.2|214700.2|214693.1|214643.1|30
1638301670000|2021-11-30 19:47:50|214775.4|214725.4|214750.1|214700.1|214775.9|214725.9|214750.1|214700.1|26
1638301680000|2021-11-30 19:48:00|214750.2|214700.2|214750.3|214700.3|214752.7|214702.7|214749.2|214699.2|21
1638301690000|2021-11-30 19:48:10|214750.1|214700.1|214745.9|214695.9|214750.1|214700.1|214743.6|214693.6|18
1638301700000|2021-11-30 19:48:20|214746.2|214696.2|214697.2|214647.2|214749|214699|214697.2|214647.2|36
1638301710000|2021-11-30 19:48:30|214697.8|214647.8|214703.9|214653.9|214708.3|214658.3|214697.8|214647.8|29
1638301720000|2021-11-30 19:48:40|214703.2|214653.2|214744.2|214694.2|214746.7|214696.7|214703.2|214653.2|32
1638301730000|2021-11-30 19:48:50|214743.7|214693.7|214707.8|214657.8|214743.8|214693.8|214707.4|214657.4|31
1638301740000|2021-11-30 19:49:00|214707|214657|214696|214646|214710.5|214660.5|214693.3|214643.3|29
1638301750000|2021-11-30 19:49:10|214694.9|214644.9|214697.2|214647.2|214697.2|214647.2|214691.9|214641.9|20
1638301760000|2021-11-30 19:49:20|214696.9|214646.9|214736.7|214686.7|214751.6|214701.6|214696.2|214646.2|35
1638301770000|2021-11-30 19:49:30|214729.3|214679.3|214726.7|214676.7|214734.7|214684.7|214716.3|214666.3|27
1638301780000|2021-11-30 19:49:40|214727.5|214677.5|214730.9|214680.9|214731.8|214681.8|214727.5|214677.5|23
1638301790000|2021-11-30 19:49:50|214730.8|214680.8|214717.7|214667.7|214731.7|214681.7|214713.3|214663.3|30
1638301800000|2021-11-30 19:50:00|214718.5|214668.5|214724.6|214674.6|214729.6|214679.6|214707.8|214657.8|34
1638301810000|2021-11-30 19:50:10|214707.9|214657.9|214747.9|214697.9|214747.9|214697.9|214707.1|214657.1|33
1638301820000|2021-11-30 19:50:20|214747.2|214697.2|214758.1|214708.1|214764.7|214714.7|214747.2|214697.2|28
1638301830000|2021-11-30 19:50:30|214757.8|214707.8|214804.5|214754.5|214809.8|214759.8|214757.8|214707.8|28
1638301840000|2021-11-30 19:50:40|214805.2|214755.2|214852.1|214802.1|214852.1|214802.1|214799.2|214749.2|31
1638301850000|2021-11-30 19:50:50|214852.6|214802.6|214851.3|214801.3|214858.5|214808.5|214850.3|214800.3|23
1638301860000|2021-11-30 19:51:00|214846.7|214796.7|214887.6|214837.6|214896.7|214846.7|214841.5|214791.5|38
1638301870000|2021-11-30 19:51:10|214887.1|214837.1|214842.2|214792.2|214887.7|214837.7|214842.1|214792.1|29
1638301880000|2021-11-30 19:51:20|214842.3|214792.3|214822.4|214772.4|214844.6|214794.6|214772.5|214722.5|35
1638301890000|2021-11-30 19:51:30|214822.3|214772.3|214797.1|214747.1|214832.1|214782.1|214797.1|214747.1|23
1638301900000|2021-11-30 19:51:40|214793.8|214743.8|214764.5|214714.5|214793.8|214743.8|214735.7|214685.7|30
1638301910000|2021-11-30 19:51:50|214760.5|214710.5|214771.7|214721.7|214776.5|214726.5|214745|214695|29
1638301920000|2021-11-30 19:52:00|214771.6|214721.6|214776.1|214726.1|214783.6|214733.6|214769.7|214719.7|30
1638301930000|2021-11-30 19:52:10|214776.8|214726.8|214772.4|214722.4|214776.8|214726.8|214770.9|214720.9|25
1638301940000|2021-11-30 19:52:20|214772.3|214722.3|214772.6|214722.6|214773.5|214723.5|214766.5|214716.5|18
1638301950000|2021-11-30 19:52:30|214773.2|214723.2|214783.1|214733.1|214787|214737|214769.2|214719.2|27
1638301960000|2021-11-30 19:52:40|214783.6|214733.6|214778.9|214728.9|214859.8|214809.8|214778.9|214728.9|36
1638301970000|2021-11-30 19:52:50|214775.3|214725.3|214800.5|214750.5|214801.9|214751.9|214773.8|214723.8|29
1638301980000|2021-11-30 19:53:00|214799.9|214749.9|214793.4|214743.4|214799.9|214749.9|214790.9|214740.9|26
1638301990000|2021-11-30 19:53:10|214793|214743|214767.2|214717.2|214793|214743|214747.3|214697.3|36
1638302000000|2021-11-30 19:53:20|214766.1|214716.1|214793.8|214743.8|214795.4|214745.4|214764.1|214714.1|27
1638302010000|2021-11-30 19:53:30|214793.7|214743.7|214780.4|214730.4|214798.2|214748.2|214775.8|214725.8|21
1638302020000|2021-11-30 19:53:40|214787|214737|214792.8|214742.8|214798.4|214748.4|214785.1|214735.1|28
1638302030000|2021-11-30 19:53:50|214793.3|214743.3|214812.2|214762.2|214863.4|214813.4|214793.3|214743.3|32
1638302040000|2021-11-30 19:54:00|214802.6|214752.6|214831.6|214781.6|214854.1|214804.1|214799.7|214749.7|35
1638302050000|2021-11-30 19:54:10|214831.9|214781.9|214843|214793|214858|214808|214826.9|214776.9|30
1638302060000|2021-11-30 19:54:20|214843.1|214793.1|214786.2|214736.2|214844|214794|214786.2|214736.2|30
1638302070000|2021-11-30 19:54:30|214785.2|214735.2|214818.1|214768.1|214826.4|214776.4|214754|214704|26
1638302080000|2021-11-30 19:54:40|214817.7|214767.7|214814.6|214764.6|214819.3|214769.3|214802.7|214752.7|29
1638302090000|2021-11-30 19:54:50|214817.6|214767.6|214824.3|214774.3|214830.3|214780.3|214800.5|214750.5|26
1638302100000|2021-11-30 19:55:00|214825.8|214775.8|214810.8|214760.8|214831.3|214781.3|214810.8|214760.8|31
1638302110000|2021-11-30 19:55:10|214826.5|214776.5|214786.7|214736.7|214828.3|214778.3|214781.1|214731.1|36
1638302120000|2021-11-30 19:55:20|214785.9|214735.9|214757.2|214707.2|214798.8|214748.8|214755|214705|34
1638302130000|2021-11-30 19:55:30|214784.6|214734.6|214726.9|214676.9|214787.9|214737.9|214719.8|214669.8|35
1638302140000|2021-11-30 19:55:40|214727.7|214677.7|214754.3|214704.3|214764.5|214714.5|214703.2|214653.2|31
1638302150000|2021-11-30 19:55:50|214753.3|214703.3|214711.8|214661.8|214761.2|214711.2|214693.4|214643.4|37
1638302160000|2021-11-30 19:56:00|214724.9|214674.9|214707.8|214657.8|214732.8|214682.8|214703.7|214653.7|31
1638302170000|2021-11-30 19:56:10|214708.6|214658.6|214660.1|214610.1|214711.1|214661.1|214655.7|214605.7|34
1638302180000|2021-11-30 19:56:20|214659.9|214609.9|214648.3|214598.3|214659.9|214609.9|214644|214594|30
1638302190000|2021-11-30 19:56:30|214646|214596|214712.5|214662.5|214742.5|214692.5|214646|214596|34
1638302200000|2021-11-30 19:56:40|214710.8|214660.8|214693.6|214643.6|214758.9|214708.9|214666.2|214616.2|37
1638302210000|2021-11-30 19:56:50|214693.8|214643.8|214670.3|214620.3|214693.8|214643.8|214670.3|214620.3|34
1638302220000|2021-11-30 19:57:00|214657.6|214607.6|214647.8|214597.8|214665.1|214615.1|214645.5|214595.5|30
1638302230000|2021-11-30 19:57:10|214644.9|214594.9|214659.1|214609.1|214667|214617|214644.9|214594.9|29
1638302240000|2021-11-30 19:57:20|214659|214609|214658|214608|214665.6|214615.6|214645.6|214595.6|34
1638302250000|2021-11-30 19:57:30|214651.6|214601.6|214665.2|214615.2|214670.9|214620.9|214634.1|214584.1|38
1638302260000|2021-11-30 19:57:40|214664.3|214614.3|214658.6|214608.6|214666.3|214616.3|214657.6|214607.6|34
1638302270000|2021-11-30 19:57:50|214662.9|214612.9|214693|214643|214697.2|214647.2|214662.9|214612.9|30
1638302280000|2021-11-30 19:58:00|214692.9|214642.9|214675.2|214625.2|214702.8|214652.8|214672|214622|36
1638302290000|2021-11-30 19:58:10|214674.7|214624.7|214673.3|214623.3|214678.1|214628.1|214662.2|214612.2|36
1638302300000|2021-11-30 19:58:20|214672|214622|214668|214618|214672.6|214622.6|214659.7|214609.7|35
1638302310000|2021-11-30 19:58:30|214666.8|214616.8|214685|214635|214685|214635|214655.1|214605.1|36
1638302320000|2021-11-30 19:58:40|214697.4|214647.4|214697.4|214647.4|214712.4|214662.4|214691.4|214641.4|32
1638302330000|2021-11-30 19:58:50|214697.7|214647.7|214710|214660|214769.9|214719.9|214697.7|214647.7|35
1638302340000|2021-11-30 19:59:00|214709.5|214659.5|214718.1|214668.1|214730.8|214680.8|214698|214648|39
1638302350000|2021-11-30 19:59:10|214717.9|214667.9|214676.5|214626.5|214761|214711|214673.4|214623.4|37
1638302360000|2021-11-30 19:59:20|214673.8|214623.8|214693.6|214643.6|214696.2|214646.2|214673.8|214623.8|28
1638302370000|2021-11-30 19:59:30|214710|214660|214626.5|214576.5|214712.2|214662.2|214626.4|214576.4|34
1638302380000|2021-11-30 19:59:40|214626.3|214576.3|214564.1|214514.1|214626.3|214576.3|214553.7|214503.7|38
1638302390000|2021-11-30 19:59:50|214571.6|214521.6|214527.7|214477.7|214571.6|214521.6|214502.6|214452.6|39
1638302400000|2021-11-30 20:00:00|214533.1|214483.1|214583.8|214533.8|214583.8|214533.8|214531.9|214481.9|36
1638302410000|2021-11-30 20:00:10|214584.9|214534.9|214631|214581|214645.6|214595.6|214584.7|214534.7|35
1638302420000|2021-11-30 20:00:20|214634.3|214584.3|214620|214570|214645|214595|214613.1|214563.1|40
1638302430000|2021-11-30 20:00:30|214626.8|214576.8|214601.8|214551.8|214626.8|214576.8|214596.7|214546.7|32
1638302440000|2021-11-30 20:00:40|214601.1|214551.1|214615.8|214565.8|214617.7|214567.7|214595.3|214545.3|33
1638302450000|2021-11-30 20:00:50|214613.6|214563.6|214594.7|214544.7|214613.6|214563.6|214590.3|214540.3|31
1638302460000|2021-11-30 20:01:00|214583.6|214533.6|214546.6|214496.6|214583.8|214533.8|214544.9|214494.9|35
1638302470000|2021-11-30 20:01:10|214549.4|214499.4|214488.2|214438.2|214551.7|214501.7|214488.1|214438.1|28
1638302480000|2021-11-30 20:01:20|214492.1|214442.1|214500.9|214450.9|214502.2|214452.2|214490.7|214440.7|34
1638302490000|2021-11-30 20:01:30|214502.1|214452.1|214545.8|214495.8|214548.7|214498.7|214502.1|214452.1|35
1638302500000|2021-11-30 20:01:40|214545.1|214495.1|214531.7|214481.7|214548.7|214498.7|214531.2|214481.2|31
1638302510000|2021-11-30 20:01:50|214534.9|214484.9|214601.9|214551.9|214601.9|214551.9|214508.1|214458.1|37
1638302520000|2021-11-30 20:02:00|214599.5|214549.5|214637.4|214587.4|214644.1|214594.1|214593.7|214543.7|32
1638302530000|2021-11-30 20:02:10|214634.2|214584.2|214652.6|214602.6|214652.6|214602.6|214632.8|214582.8|37
1638302540000|2021-11-30 20:02:20|214649|214599|214647.7|214597.7|214654.4|214604.4|214640.6|214590.6|33
1638302550000|2021-11-30 20:02:30|214644.7|214594.7|214630.2|214580.2|214649|214599|214623.3|214573.3|29
1638302560000|2021-11-30 20:02:40|214630.7|214580.7|214635.9|214585.9|214662.5|214612.5|214629.9|214579.9|33
1638302570000|2021-11-30 20:02:50|214640.2|214590.2|214638.3|214588.3|214647.2|214597.2|214621.7|214571.7|37
1638302580000|2021-11-30 20:03:00|214637.5|214587.5|214641.2|214591.2|214642.2|214592.2|214632.6|214582.6|33
1638302590000|2021-11-30 20:03:10|214636.9|214586.9|214623.2|214573.2|214636.9|214586.9|214597.4|214547.4|34
1638302600000|2021-11-30 20:03:20|214617.9|214567.9|214627.9|214577.9|214629|214579|214609|214559|37
1638302610000|2021-11-30 20:03:30|214628|214578|214623.1|214573.1|214641.3|214591.3|214623.1|214573.1|30
1638302620000|2021-11-30 20:03:40|214635|214585|214594.7|214544.7|214656.6|214606.6|214591.2|214541.2|37
1638302630000|2021-11-30 20:03:50|214593.6|214543.6|214577|214527|214597.8|214547.8|214554.7|214504.7|34
1638302640000|2021-11-30 20:04:00|214586.2|214536.2|214543.9|214493.9|214587.6|214537.6|214539.2|214489.2|32
1638302650000|2021-11-30 20:04:10|214541.1|214491.1|214528.9|214478.9|214559.1|214509.1|214512.6|214462.6|37
1638302660000|2021-11-30 20:04:20|214528.5|214478.5|214532.6|214482.6|214550.2|214500.2|214526.8|214476.8|36
1638302670000|2021-11-30 20:04:30|214532|214482|214579.6|214529.6|214614.7|214564.7|214526.5|214476.5|39
1638302680000|2021-11-30 20:04:40|214573.3|214523.3|214612|214562|214612|214562|214573.3|214523.3|37
1638302690000|2021-11-30 20:04:50|214607.5|214557.5|214607|214557|214612|214562|214585.5|214535.5|32
1638302700000|2021-11-30 20:05:00|214610.4|214560.4|214606.8|214556.8|214622.6|214572.6|214600.4|214550.4|36
1638302710000|2021-11-30 20:05:10|214605.4|214555.4|214577.8|214527.8|214613.5|214563.5|214577.8|214527.8|34
1638302720000|2021-11-30 20:05:20|214581.6|214531.6|214599.1|214549.1|214599.1|214549.1|214578.6|214528.6|37
1638302730000|2021-11-30 20:05:30|214594.6|214544.6|214675.6|214625.6|214675.6|214625.6|214594.6|214544.6|37
1638302740000|2021-11-30 20:05:40|214676.5|214626.5|214729.6|214679.6|214737.8|214687.8|214676.2|214626.2|35
1638302750000|2021-11-30 20:05:50|214729.2|214679.2|214722.4|214672.4|214730.3|214680.3|214666.5|214616.5|37
1638302760000|2021-11-30 20:06:00|214717.9|214667.9|214684.6|214634.6|214717.9|214667.9|214678.1|214628.1|34
1638302770000|2021-11-30 20:06:10|214683.3|214633.3|214731.6|214681.6|214732.6|214682.6|214680.5|214630.5|26
1638302780000|2021-11-30 20:06:20|214732.8|214682.8|214776.8|214726.8|214782.4|214732.4|214728.3|214678.3|21
1638302790000|2021-11-30 20:06:30|214777.6|214727.6|214781.6|214731.6|214782.1|214732.1|214776.1|214726.1|23
1638302800000|2021-11-30 20:06:40|214782.2|214732.2|214778.2|214728.2|214783.5|214733.5|214777.3|214727.3|24
1638302810000|2021-11-30 20:06:50|214777.2|214727.2|214775.6|214725.6|214778.9|214728.9|214754.8|214704.8|29
1638302820000|2021-11-30 20:07:00|214776.2|214726.2|214707.9|214657.9|214776.2|214726.2|214701.9|214651.9|37
1638302830000|2021-11-30 20:07:10|214706.4|214656.4|214707.6|214657.6|214707.6|214657.6|214676.4|214626.4|34
1638302840000|2021-11-30 20:07:20|214706.9|214656.9|214726.4|214676.4|214732.9|214682.9|214694.6|214644.6|34
1638302850000|2021-11-30 20:07:30|214715.8|214665.8|214709.6|214659.6|214715.8|214665.8|214703.5|214653.5|22
1638302860000|2021-11-30 20:07:40|214714.2|214664.2|214776.1|214726.1|214784.2|214734.2|214690.4|214640.4|30
1638302870000|2021-11-30 20:07:50|214777.9|214727.9|214759.8|214709.8|214782.5|214732.5|214756.1|214706.1|24
1638302880000|2021-11-30 20:08:00|214759.2|214709.2|214797.4|214747.4|214797.4|214747.4|214745|214695|32
1638302890000|2021-11-30 20:08:10|214791.7|214741.7|214828.1|214778.1|214828.1|214778.1|214791.3|214741.3|31
1638302900000|2021-11-30 20:08:20|214824.5|214774.5|214866.6|214816.6|214866.6|214816.6|214803.1|214753.1|31
1638302910000|2021-11-30 20:08:30|214861.6|214811.6|214849.2|214799.2|214867.3|214817.3|214840.7|214790.7|34
1638302920000|2021-11-30 20:08:40|214843.5|214793.5|214869.1|214819.1|214869.9|214819.9|214843.2|214793.2|29
1638302930000|2021-11-30 20:08:50|214866.9|214816.9|214863.6|214813.6|214867.2|214817.2|214859.4|214809.4|26
1638302940000|2021-11-30 20:09:00|214851.8|214801.8|214800.2|214750.2|214853.2|214803.2|214800.2|214750.2|35
1638302950000|2021-11-30 20:09:10|214796.9|214746.9|214780|214730|214796.9|214746.9|214773.6|214723.6|31
1638302960000|2021-11-30 20:09:20|214782.8|214732.8|214829|214779|214829|214779|214774.9|214724.9|38
1638302970000|2021-11-30 20:09:30|214845.2|214795.2|214861.7|214811.7|214871.4|214821.4|214844.2|214794.2|36
1638302980000|2021-11-30 20:09:40|214854.8|214804.8|214888.2|214838.2|214891.3|214841.3|214848.5|214798.5|26
1638302990000|2021-11-30 20:09:50|214891.1|214841.1|214883.6|214833.6|214891.1|214841.1|214882.1|214832.1|24
1638303000000|2021-11-30 20:10:00|214883.9|214833.9|214869.3|214819.3|214891|214841|214864.5|214814.5|27
1638303010000|2021-11-30 20:10:10|214864.4|214814.4|214870.4|214820.4|214874.6|214824.6|214862.2|214812.2|37
1638303020000|2021-11-30 20:10:20|214870.2|214820.2|214878.8|214828.8|214897|214847|214867.7|214817.7|30
1638303030000|2021-11-30 20:10:30|214877.2|214827.2|214872.4|214822.4|214877.2|214827.2|214862.9|214812.9|32
1638303040000|2021-11-30 20:10:40|214870.9|214820.9|214902.6|214852.6|214908.4|214858.4|214870.9|214820.9|24
1638303050000|2021-11-30 20:10:50|214909.3|214859.3|214908|214858|214909.3|214859.3|214902.5|214852.5|22
1638303060000|2021-11-30 20:11:00|214907.6|214857.6|214944.3|214894.3|214959.5|214909.5|214905.3|214855.3|31
1638303070000|2021-11-30 20:11:10|214944.2|214894.2|214925.3|214875.3|214944.2|214894.2|214922.3|214872.3|32
1638303080000|2021-11-30 20:11:20|214926.4|214876.4|214904.3|214854.3|214926.4|214876.4|214904.3|214854.3|37
1638303090000|2021-11-30 20:11:30|214891.6|214841.6|214855.5|214805.5|214921|214871|214854.1|214804.1|36
1638303100000|2021-11-30 20:11:40|214860.1|214810.1|214846.9|214796.9|214860.1|214810.1|214839.6|214789.6|37
1638303110000|2021-11-30 20:11:50|214849.9|214799.9|214853.9|214803.9|214871|214821|214844.3|214794.3|34
1638303120000|2021-11-30 20:12:00|214863.9|214813.9|214867.9|214817.9|214870.2|214820.2|214863.9|214813.9|22
1638303130000|2021-11-30 20:12:10|214873.1|214823.1|214862.3|214812.3|214873.1|214823.1|214858.4|214808.4|21
1638303140000|2021-11-30 20:12:20|214862.8|214812.8|214787.5|214737.5|214862.8|214812.8|214787.1|214737.1|34
1638303150000|2021-11-30 20:12:30|214791.8|214741.8|214706.4|214656.4|214791.8|214741.8|214697.6|214647.6|34
1638303160000|2021-11-30 20:12:40|214707.6|214657.6|214731.8|214681.8|214751.1|214701.1|214703|214653|28
1638303170000|2021-11-30 20:12:50|214732|214682|214728.2|214678.2|214732|214682|214723.7|214673.7|18
1638303180000|2021-11-30 20:13:00|214727.6|214677.6|214712.5|214662.5|214729.8|214679.8|214712.5|214662.5|25
1638303190000|2021-11-30 20:13:10|214713.9|214663.9|214728.7|214678.7|214731.4|214681.4|214712.8|214662.8|30
1638303200000|2021-11-30 20:13:20|214729.2|214679.2|214741.8|214691.8|214745.8|214695.8|214728|214678|30
1638303210000|2021-11-30 20:13:30|214744.4|214694.4|214745.9|214695.9|214757.7|214707.7|214739.9|214689.9|33
1638303220000|2021-11-30 20:13:40|214745.8|214695.8|214747.6|214697.6|214753.5|214703.5|214743.1|214693.1|23
1638303230000|2021-11-30 20:13:50|214747.9|214697.9|214752.7|214702.7|214769.3|214719.3|214746.4|214696.4|28
1638303240000|2021-11-30 20:14:00|214753.8|214703.8|214754.5|214704.5|214762.9|214712.9|214747.4|214697.4|28
1638303250000|2021-11-30 20:14:10|214755.6|214705.6|214754|214704|214756.2|214706.2|214746.7|214696.7|24
1638303260000|2021-11-30 20:14:20|214754.1|214704.1|214838|214788|214851.1|214801.1|214749.3|214699.3|38
1638303270000|2021-11-30 20:14:30|214839.9|214789.9|214798.3|214748.3|214845.1|214795.1|214798.3|214748.3|35
1638303280000|2021-11-30 20:14:40|214797.8|214747.8|214787.7|214737.7|214797.8|214747.8|214784.8|214734.8|25
1638303290000|2021-11-30 20:14:50|214793.4|214743.4|214811.8|214761.8|214816.6|214766.6|214792.1|214742.1|29
1638303300000|2021-11-30 20:15:00|214810.8|214760.8|214794.7|214744.7|214814.6|214764.6|214792|214742|30
1638303310000|2021-11-30 20:15:10|214792.4|214742.4|214802.6|214752.6|214808.6|214758.6|214789.4|214739.4|31
1638303320000|2021-11-30 20:15:20|214801.7|214751.7|214809.3|214759.3|214811.7|214761.7|214798|214748|31
1638303330000|2021-11-30 20:15:30|214803.3|214753.3|214797.9|214747.9|214807.2|214757.2|214795.8|214745.8|29
1638303340000|2021-11-30 20:15:40|214795.2|214745.2|214747.4|214697.4|214803|214753|214743.2|214693.2|25
1638303350000|2021-11-30 20:15:50|214746.3|214696.3|214744.9|214694.9|214757.3|214707.3|214744.9|214694.9|24
1638303360000|2021-11-30 20:16:00|214744.6|214694.6|214748.4|214698.4|214753|214703|214735|214685|29
1638303370000|2021-11-30 20:16:10|214752.8|214702.8|214750.7|214700.7|214756.3|214706.3|214744.2|214694.2|26
1638303380000|2021-11-30 20:16:20|214750.3|214700.3|214744.7|214694.7|214755.7|214705.7|214742.8|214692.8|24
1638303390000|2021-11-30 20:16:30|214744.8|214694.8|214719.4|214669.4|214745.1|214695.1|214711.6|214661.6|34
1638303400000|2021-11-30 20:16:40|214714.6|214664.6|214702.8|214652.8|214714.6|214664.6|214690.5|214640.5|32
1638303410000|2021-11-30 20:16:50|214702.7|214652.7|214761.1|214711.1|214761.1|214711.1|214699.4|214649.4|31
1638303420000|2021-11-30 20:17:00|214759.9|214709.9|214757.8|214707.8|214764.4|214714.4|214754.7|214704.7|31
1638303430000|2021-11-30 20:17:10|214756.4|214706.4|214803.7|214753.7|214806|214756|214753.6|214703.6|25
1638303440000|2021-11-30 20:17:20|214803.2|214753.2|214794.1|214744.1|214807.7|214757.7|214785.6|214735.6|23
1638303450000|2021-11-30 20:17:30|214797.8|214747.8|214808.9|214758.9|214810.1|214760.1|214793.1|214743.1|25
1638303460000|2021-11-30 20:17:40|214809.2|214759.2|214809|214759|214812.5|214762.5|214806.5|214756.5|28
1638303470000|2021-11-30 20:17:50|214809.3|214759.3|214803.8|214753.8|214809.3|214759.3|214799.8|214749.8|23
1638303480000|2021-11-30 20:18:00|214803.2|214753.2|214803|214753|214804.1|214754.1|214799|214749|22
1638303490000|2021-11-30 20:18:10|214803.9|214753.9|214795.4|214745.4|214805.5|214755.5|214794.8|214744.8|20
1638303500000|2021-11-30 20:18:20|214796|214746|214804.4|214754.4|214805.6|214755.6|214791.3|214741.3|24
1638303510000|2021-11-30 20:18:30|214798.1|214748.1|214796.3|214746.3|214798.1|214748.1|214784.1|214734.1|24
1638303520000|2021-11-30 20:18:40|214795.4|214745.4|214782.1|214732.1|214797.8|214747.8|214772.4|214722.4|28
1638303530000|2021-11-30 20:18:50|214782.3|214732.3|214801.6|214751.6|214808.4|214758.4|214782|214732|22
1638303540000|2021-11-30 20:19:00|214802.2|214752.2|214804.8|214754.8|214813.2|214763.2|214792.4|214742.4|34
1638303550000|2021-11-30 20:19:10|214803.9|214753.9|214813.6|214763.6|214818.7|214768.7|214791.8|214741.8|35
1638303560000|2021-11-30 20:19:20|214811.7|214761.7|214885.5|214835.5|214903.4|214853.4|214811.7|214761.7|35
1638303570000|2021-11-30 20:19:30|214885.1|214835.1|214897.5|214847.5|214901.9|214851.9|214885.1|214835.1|34
1638303580000|2021-11-30 20:19:40|214898.7|214848.7|214901.6|214851.6|214903.5|214853.5|214896|214846|27
1638303590000|2021-11-30 20:19:50|214902|214852|214812|214762|214902|214852|214812|214762|36
1638303600000|2021-11-30 20:20:00|214801.5|214751.5|214796.5|214746.5|214829.8|214779.8|214793.8|214743.8|28
1638303610000|2021-11-30 20:20:10|214795.9|214745.9|214824.7|214774.7|214828.4|214778.4|214795|214745|35
1638303620000|2021-11-30 20:20:20|214822.7|214772.7|214893.4|214843.4|214911.1|214861.1|214822.3|214772.3|33
1638303630000|2021-11-30 20:20:30|214892|214842|214886.5|214836.5|214905|214855|214829.4|214779.4|36
1638303640000|2021-11-30 20:20:40|214888.6|214838.6|214875|214825|214896.3|214846.3|214850.6|214800.6|33
1638303650000|2021-11-30 20:20:50|214874.4|214824.4|214909.3|214859.3|214909.3|214859.3|214866.2|214816.2|38
1638303660000|2021-11-30 20:21:00|214907.1|214857.1|214911.7|214861.7|214939.9|214889.9|214895.1|214845.1|34
1638303670000|2021-11-30 20:21:10|214905.2|214855.2|214869|214819|214908.5|214858.5|214865.7|214815.7|31
1638303680000|2021-11-30 20:21:20|214868.2|214818.2|214852|214802|214870.3|214820.3|214848.3|214798.3|32
1638303690000|2021-11-30 20:21:30|214851.8|214801.8|214849|214799|214851.8|214801.8|214846.2|214796.2|35
1638303700000|2021-11-30 20:21:40|214848.8|214798.8|214869|214819|214874.2|214824.2|214824.9|214774.9|28
1638303710000|2021-11-30 20:21:50|214874.9|214824.9|214950.6|214900.6|214955.1|214905.1|214874.9|214824.9|36
1638303720000|2021-11-30 20:22:00|214950.5|214900.5|214936.8|214886.8|214974|214924|214932.5|214882.5|32
1638303730000|2021-11-30 20:22:10|214937.4|214887.4|214914.3|214864.3|214937.4|214887.4|214885.3|214835.3|35
1638303740000|2021-11-30 20:22:20|214912.9|214862.9|214858.1|214808.1|214912.9|214862.9|214848|214798|33
1638303750000|2021-11-30 20:22:30|214856.9|214806.9|214852.4|214802.4|214875|214825|214844.6|214794.6|33
1638303760000|2021-11-30 20:22:40|214853.7|214803.7|214858.9|214808.9|214877.9|214827.9|214852.9|214802.9|30
1638303770000|2021-11-30 20:22:50|214857.2|214807.2|214881|214831|214884.4|214834.4|214856.8|214806.8|33
1638303780000|2021-11-30 20:23:00|214875.3|214825.3|214866|214816|214881.1|214831.1|214866|214816|29
1638303790000|2021-11-30 20:23:10|214869.4|214819.4|214887.9|214837.9|214893|214843|214865.2|214815.2|31
1638303800000|2021-11-30 20:23:20|214888.8|214838.8|214882.8|214832.8|214899|214849|214880.4|214830.4|32
1638303810000|2021-11-30 20:23:30|214883.5|214833.5|214802.3|214752.3|214884.8|214834.8|214793.9|214743.9|30
1638303820000|2021-11-30 20:23:40|214802.1|214752.1|214817.3|214767.3|214850.9|214800.9|214802.1|214752.1|27
1638303830000|2021-11-30 20:23:50|214821.3|214771.3|214817.4|214767.4|214825.3|214775.3|214814.9|214764.9|29
1638303840000|2021-11-30 20:24:00|214818.6|214768.6|214821.9|214771.9|214830.6|214780.6|214806.2|214756.2|32
1638303850000|2021-11-30 20:24:10|214824.5|214774.5|214827.9|214777.9|214827.9|214777.9|214815.4|214765.4|27
1638303860000|2021-11-30 20:24:20|214831.4|214781.4|214843.6|214793.6|214850.6|214800.6|214831.3|214781.3|30
1638303870000|2021-11-30 20:24:30|214845.1|214795.1|214841.1|214791.1|214849.6|214799.6|214841.1|214791.1|25
1638303880000|2021-11-30 20:24:40|214841.7|214791.7|214815.5|214765.5|214846.8|214796.8|214815.5|214765.5|29
1638303890000|2021-11-30 20:24:50|214818.1|214768.1|214839.6|214789.6|214844|214794|214812.8|214762.8|26
1638303900000|2021-11-30 20:25:00|214838.7|214788.7|214852.6|214802.6|214892.8|214842.8|214823.2|214773.2|36
1638303910000|2021-11-30 20:25:10|214852.1|214802.1|214850.4|214800.4|214852.3|214802.3|214835.1|214785.1|31
1638303920000|2021-11-30 20:25:20|214849.5|214799.5|214992.2|214942.2|214995.7|214945.7|214849.5|214799.5|38
1638303930000|2021-11-30 20:25:30|214999.6|214949.6|214987.6|214937.6|214999.6|214949.6|214969.2|214919.2|33
1638303940000|2021-11-30 20:25:40|214987.3|214937.3|215004|214954|215030.6|214980.6|214986.1|214936.1|30
1638303950000|2021-11-30 20:25:50|215003.6|214953.6|215000|214950|215007.6|214957.6|214991.6|214941.6|29
1638303960000|2021-11-30 20:26:00|214996.4|214946.4|214947.6|214897.6|214996.4|214946.4|214932.6|214882.6|35
1638303970000|2021-11-30 20:26:10|214946.3|214896.3|214874.2|214824.2|214946.3|214896.3|214858.2|214808.2|32
1638303980000|2021-11-30 20:26:20|214889.9|214839.9|214886.3|214836.3|214913.5|214863.5|214881.9|214831.9|30
1638303990000|2021-11-30 20:26:30|214886.5|214836.5|214835.1|214785.1|214889.8|214839.8|214832.7|214782.7|29
1638304000000|2021-11-30 20:26:40|214838|214788|214840.4|214790.4|214847.1|214797.1|214837.6|214787.6|29
1638304010000|2021-11-30 20:26:50|214833.6|214783.6|214844.6|214794.6|214855.1|214805.1|214822.9|214772.9|28
1638304020000|2021-11-30 20:27:00|214845.7|214795.7|214853.6|214803.6|214865.8|214815.8|214829.2|214779.2|35
1638304030000|2021-11-30 20:27:10|214853.8|214803.8|214822.9|214772.9|214853.8|214803.8|214819|214769|31
1638304040000|2021-11-30 20:27:20|214814.1|214764.1|214807.2|214757.2|214814.2|214764.2|214791.7|214741.7|34
1638304050000|2021-11-30 20:27:30|214807.4|214757.4|214850.4|214800.4|214857|214807|214798.3|214748.3|33
1638304060000|2021-11-30 20:27:40|214853.5|214803.5|214867.1|214817.1|214868.3|214818.3|214853.5|214803.5|31
1638304070000|2021-11-30 20:27:50|214867.2|214817.2|214891.8|214841.8|214892.9|214842.9|214867.2|214817.2|25
1638304080000|2021-11-30 20:28:00|214892.9|214842.9|214829|214779|214892.9|214842.9|214824|214774|29
1638304090000|2021-11-30 20:28:10|214832.5|214782.5|214835|214785|214847.2|214797.2|214803|214753|32
1638304100000|2021-11-30 20:28:20|214830.9|214780.9|214831|214781|214837.9|214787.9|214825.9|214775.9|29
1638304110000|2021-11-30 20:28:30|214830.4|214780.4|214873.6|214823.6|214887|214837|214830.4|214780.4|30
1638304120000|2021-11-30 20:28:40|214874.7|214824.7|214878.4|214828.4|214895.3|214845.3|214869.7|214819.7|37
1638304130000|2021-11-30 20:28:50|214879.8|214829.8|214874.2|214824.2|214880.3|214830.3|214868.8|214818.8|26
1638304140000|2021-11-30 20:29:00|214872.9|214822.9|214882.6|214832.6|214886.3|214836.3|214872.9|214822.9|29
1638304150000|2021-11-30 20:29:10|214883.9|214833.9|214892.5|214842.5|214895.8|214845.8|214882.6|214832.6|32
1638304160000|2021-11-30 20:29:20|214893.7|214843.7|214887.6|214837.6|214920.2|214870.2|214886.2|214836.2|33
1638304170000|2021-11-30 20:29:30|214887.4|214837.4|214871.2|214821.2|214893.9|214843.9|214869|214819|32
1638304180000|2021-11-30 20:29:40|214870.7|214820.7|214867.5|214817.5|214871.2|214821.2|214863.4|214813.4|33
1638304190000|2021-11-30 20:29:50|214868.2|214818.2|214866.8|214816.8|214870.6|214820.6|214863.4|214813.4|27
1638304200000|2021-11-30 20:30:00|214866.6|214816.6|214836.7|214786.7|214873|214823|214815.8|214765.8|30
1638304210000|2021-11-30 20:30:10|214837.5|214787.5|214728.5|214678.5|214839.2|214789.2|214725.6|214675.6|39
1638304220000|2021-11-30 20:30:20|214731|214681|214731.5|214681.5|214737.6|214687.6|214726.9|214676.9|31
1638304230000|2021-11-30 20:30:30|214730.1|214680.1|214738.3|214688.3|214738.3|214688.3|214716.4|214666.4|29
1638304240000|2021-11-30 20:30:40|214735.1|214685.1|214784.3|214734.3|214821.4|214771.4|214735.1|214685.1|38
1638304250000|2021-11-30 20:30:50|214781.9|214731.9|214870|214820|214876.8|214826.8|214781.9|214731.9|27
1638304260000|2021-11-30 20:31:00|214869.8|214819.8|214891.3|214841.3|214914.6|214864.6|214869.8|214819.8|24
1638304270000|2021-11-30 20:31:10|214887.6|214837.6|214892.9|214842.9|214892.9|214842.9|214887.6|214837.6|23
1638304280000|2021-11-30 20:31:20|214892.3|214842.3|214893.1|214843.1|214918.1|214868.1|214888.1|214838.1|30
1638304290000|2021-11-30 20:31:30|214890.4|214840.4|214834.4|214784.4|214890.4|214840.4|214825.7|214775.7|31
1638304300000|2021-11-30 20:31:40|214836.5|214786.5|214811|214761|214836.5|214786.5|214809.1|214759.1|29
1638304310000|2021-11-30 20:31:50|214811.1|214761.1|214776.3|214726.3|214811.4|214761.4|214767.8|214717.8|35
1638304320000|2021-11-30 20:32:00|214775.4|214725.4|214770.5|214720.5|214776.1|214726.1|214761|214711|33
1638304330000|2021-11-30 20:32:10|214771.5|214721.5|214752.9|214702.9|214774.6|214724.6|214752.9|214702.9|29
1638304340000|2021-11-30 20:32:20|214752.3|214702.3|214746|214696|214760.9|214710.9|214740.8|214690.8|29
1638304350000|2021-11-30 20:32:30|214746.1|214696.1|214801.6|214751.6|214805.5|214755.5|214746.1|214696.1|30
1638304360000|2021-11-30 20:32:40|214801.4|214751.4|214803.5|214753.5|214804.7|214754.7|214800.3|214750.3|23
1638304370000|2021-11-30 20:32:50|214801.8|214751.8|214860.1|214810.1|214896.8|214846.8|214801.8|214751.8|30
1638304380000|2021-11-30 20:33:00|214860.4|214810.4|214805|214755|214860.4|214810.4|214802.7|214752.7|33
1638304390000|2021-11-30 20:33:10|214808.5|214758.5|214795.8|214745.8|214809.7|214759.7|214788.1|214738.1|29
1638304400000|2021-11-30 20:33:20|214795.7|214745.7|214794.4|214744.4|214799.8|214749.8|214779.9|214729.9|29
1638304410000|2021-11-30 20:33:30|214798.2|214748.2|214788.6|214738.6|214798.9|214748.9|214787.1|214737.1|31
1638304420000|2021-11-30 20:33:40|214784.8|214734.8|214776.1|214726.1|214796.1|214746.1|214765|214715|35
1638304430000|2021-11-30 20:33:50|214777.4|214727.4|214774.2|214724.2|214780|214730|214774.2|214724.2|24
1638304440000|2021-11-30 20:34:00|214774.6|214724.6|214782.4|214732.4|214790.1|214740.1|214774.6|214724.6|35
1638304450000|2021-11-30 20:34:10|214782.1|214732.1|214791.7|214741.7|214793.3|214743.3|214779.4|214729.4|27
1638304460000|2021-11-30 20:34:20|214791.5|214741.5|214809.4|214759.4|214815.2|214765.2|214791.5|214741.5|30
1638304470000|2021-11-30 20:34:30|214810.7|214760.7|214840.3|214790.3|214856.9|214806.9|214804|214754|38
1638304480000|2021-11-30 20:34:40|214840.8|214790.8|214843.6|214793.6|214855|214805|214838.8|214788.8|31
1638304490000|2021-11-30 20:34:50|214842.7|214792.7|214840|214790|214846.5|214796.5|214840|214790|25
1638304500000|2021-11-30 20:35:00|214840.5|214790.5|214849.3|214799.3|214852.7|214802.7|214840.4|214790.4|22
1638304510000|2021-11-30 20:35:10|214849.9|214799.9|214854.9|214804.9|214858.1|214808.1|214840|214790|29
1638304520000|2021-11-30 20:35:20|214853.2|214803.2|214848.4|214798.4|214853.2|214803.2|214845|214795|25
1638304530000|2021-11-30 20:35:30|214847.2|214797.2|214788.9|214738.9|214847.2|214797.2|214774.1|214724.1|38
1638304540000|2021-11-30 20:35:40|214789.4|214739.4|214789.6|214739.6|214791.4|214741.4|214784.9|214734.9|24
1638304550000|2021-11-30 20:35:50|214789.2|214739.2|214804.2|214754.2|214816.6|214766.6|214786.2|214736.2|34
1638304560000|2021-11-30 20:36:00|214804.7|214754.7|214803.4|214753.4|214807.7|214757.7|214782.6|214732.6|34
1638304570000|2021-11-30 20:36:10|214802.9|214752.9|214755.1|214705.1|214809.2|214759.2|214755.1|214705.1|32
1638304580000|2021-11-30 20:36:20|214756|214706|214774.1|214724.1|214774.1|214724.1|214756|214706|30
1638304590000|2021-11-30 20:36:30|214774.2|214724.2|214744.4|214694.4|214774.2|214724.2|214744.4|214694.4|28
1638304600000|2021-11-30 20:36:40|214742.6|214692.6|214691.2|214641.2|214744.4|214694.4|214691.2|214641.2|25
1638304610000|2021-11-30 20:36:50|214688.2|214638.2|214695.8|214645.8|214711|214661|214684.9|214634.9|33
1638304620000|2021-11-30 20:37:00|214688.9|214638.9|214685.5|214635.5|214692.1|214642.1|214658.6|214608.6|34
1638304630000|2021-11-30 20:37:10|214712.4|214662.4|214685.6|214635.6|214778.8|214728.8|214685.3|214635.3|37
1638304640000|2021-11-30 20:37:20|214685.4|214635.4|214690.9|214640.9|214691.3|214641.3|214684.5|214634.5|28
1638304650000|2021-11-30 20:37:30|214690.8|214640.8|214704.7|214654.7|214706.9|214656.9|214688.5|214638.5|29
1638304660000|2021-11-30 20:37:40|214703.4|214653.4|214692.2|214642.2|214708.7|214658.7|214689.4|214639.4|26
1638304670000|2021-11-30 20:37:50|214692|214642|214708.1|214658.1|214708.1|214658.1|214680.6|214630.6|26
1638304680000|2021-11-30 20:38:00|214708.4|214658.4|214710.8|214660.8|214710.8|214660.8|214704|214654|22
1638304690000|2021-11-30 20:38:10|214709.3|214659.3|214702.8|214652.8|214709.3|214659.3|214701.1|214651.1|32
1638304700000|2021-11-30 20:38:20|214702.9|214652.9|214699|214649|214702.9|214652.9|214696.8|214646.8|29
1638304710000|2021-11-30 20:38:30|214698.7|214648.7|214704.5|214654.5|214706.3|214656.3|214698.3|214648.3|28
1638304720000|2021-11-30 20:38:40|214705.3|214655.3|214693.7|214643.7|214707.6|214657.6|214685.2|214635.2|26
1638304730000|2021-11-30 20:38:50|214695.3|214645.3|214640.4|214590.4|214696.4|214646.4|214631.2|214581.2|30
1638304740000|2021-11-30 20:39:00|214646.9|214596.9|214638.4|214588.4|214649|214599|214635.8|214585.8|28
1638304750000|2021-11-30 20:39:10|214633.2|214583.2|214657.9|214607.9|214658.8|214608.8|214630.5|214580.5|29
1638304760000|2021-11-30 20:39:20|214656.4|214606.4|214652.2|214602.2|214657.9|214607.9|214651.5|214601.5|24
1638304770000|2021-11-30 20:39:30|214652.8|214602.8|214650.1|214600.1|214653.7|214603.7|214647.2|214597.2|24
1638304780000|2021-11-30 20:39:40|214650.6|214600.6|214651.7|214601.7|214653.3|214603.3|214649.7|214599.7|20
1638304790000|2021-11-30 20:39:50|214652.3|214602.3|214652.5|214602.5|214653.2|214603.2|214652.3|214602.3|16
1638304800000|2021-11-30 20:40:00|214655.4|214605.4|214675.9|214625.9|214677.6|214627.6|214655.4|214605.4|30
1638304810000|2021-11-30 20:40:10|214675.2|214625.2|214708.9|214658.9|214713.3|214663.3|214675.2|214625.2|28
1638304820000|2021-11-30 20:40:20|214711.6|214661.6|214710.2|214660.2|214712.3|214662.3|214702.6|214652.6|24
1638304830000|2021-11-30 20:40:30|214710.3|214660.3|214657.3|214607.3|214744.8|214694.8|214656.4|214606.4|36
1638304840000|2021-11-30 20:40:40|214658.1|214608.1|214656.8|214606.8|214671|214621|214656.8|214606.8|26
1638304850000|2021-11-30 20:40:50|214658.8|214608.8|214672.9|214622.9|214681.7|214631.7|214655.4|214605.4|31
1638304860000|2021-11-30 20:41:00|214673.9|214623.9|214669.6|214619.6|214675|214625|214647.6|214597.6|31
1638304870000|2021-11-30 20:41:10|214671.7|214621.7|214668|214618|214671.8|214621.8|214649.9|214599.9|26
1638304880000|2021-11-30 20:41:20|214667.9|214617.9|214661.7|214611.7|214671.9|214621.9|214659.1|214609.1|27
1638304890000|2021-11-30 20:41:30|214661.4|214611.4|214663.1|214613.1|214668.2|214618.2|214660.3|214610.3|23
1638304900000|2021-11-30 20:41:40|214663.2|214613.2|214674.6|214624.6|214678.1|214628.1|214663.2|214613.2|28
1638304910000|2021-11-30 20:41:50|214674.5|214624.5|214678.8|214628.8|214679.4|214629.4|214674.5|214624.5|25
1638304920000|2021-11-30 20:42:00|214679.1|214629.1|214677.8|214627.8|214680.5|214630.5|214677.7|214627.7|20
1638304930000|2021-11-30 20:42:10|214678|214628|214677.7|214627.7|214678.3|214628.3|214677.4|214627.4|18
1638304940000|2021-11-30 20:42:20|214677.5|214627.5|214668.6|214618.6|214678.8|214628.8|214661.5|214611.5|17
1638304950000|2021-11-30 20:42:30|214665.3|214615.3|214701.7|214651.7|214718.7|214668.7|214654.1|214604.1|30
1638304960000|2021-11-30 20:42:40|214701.8|214651.8|214711.8|214661.8|214713.2|214663.2|214701.8|214651.8|17
1638304970000|2021-11-30 20:42:50|214719.4|214669.4|214721.1|214671.1|214727.8|214677.8|214706.7|214656.7|24
1638304980000|2021-11-30 20:43:00|214721.2|214671.2|214769.9|214719.9|214775|214725|214720.8|214670.8|29
1638304990000|2021-11-30 20:43:10|214769.7|214719.7|214774.5|214724.5|214774.5|214724.5|214762.7|214712.7|21
1638305000000|2021-11-30 20:43:20|214773.8|214723.8|214781|214731|214783.7|214733.7|214772.6|214722.6|26
1638305010000|2021-11-30 20:43:30|214782.6|214732.6|214796.2|214746.2|214800.2|214750.2|214781.6|214731.6|28
1638305020000|2021-11-30 20:43:40|214797.2|214747.2|214796.5|214746.5|214799.6|214749.6|214792.5|214742.5|24
1638305030000|2021-11-30 20:43:50|214795.7|214745.7|214747.7|214697.7|214800.6|214750.6|214747.7|214697.7|22
1638305040000|2021-11-30 20:44:00|214745.4|214695.4|214722.6|214672.6|214745.4|214695.4|214711.9|214661.9|38
1638305050000|2021-11-30 20:44:10|214715.2|214665.2|214665.5|214615.5|214723.5|214673.5|214665.5|214615.5|34
1638305060000|2021-11-30 20:44:20|214666.4|214616.4|214625.1|214575.1|214666.5|214616.5|214619|214569|35
1638305070000|2021-11-30 20:44:30|214626.2|214576.2|214631.4|214581.4|214631.4|214581.4|214624.1|214574.1|26
1638305080000|2021-11-30 20:44:40|214630.3|214580.3|214684|214634|214684|214634|214629|214579|26
1638305090000|2021-11-30 20:44:50|214681.4|214631.4|214684|214634|214685.4|214635.4|214679.5|214629.5|27
1638305100000|2021-11-30 20:45:00|214683.1|214633.1|214733.7|214683.7|214735.4|214685.4|214682.7|214632.7|33
1638305110000|2021-11-30 20:45:10|214733.5|214683.5|214685.1|214635.1|214733.5|214683.5|214677.8|214627.8|36
1638305120000|2021-11-30 20:45:20|214686.4|214636.4|214733.1|214683.1|214744.5|214694.5|214686.1|214636.1|29
1638305130000|2021-11-30 20:45:30|214733|214683|214738.2|214688.2|214740.3|214690.3|214733|214683|19
1638305140000|2021-11-30 20:45:40|214737.7|214687.7|214675.9|214625.9|214739.5|214689.5|214675.9|214625.9|29
1638305150000|2021-11-30 20:45:50|214678|214628|214686.2|214636.2|214692.8|214642.8|214673.6|214623.6|21
1638305160000|2021-11-30 20:46:00|214683|214633|214703.4|214653.4|214730.8|214680.8|214682.3|214632.3|31
1638305170000|2021-11-30 20:46:10|214709|214659|214685.6|214635.6|214719.4|214669.4|214683.5|214633.5|30
1638305180000|2021-11-30 20:46:20|214685.2|214635.2|214689.5|214639.5|214692.5|214642.5|214682|214632|28
1638305190000|2021-11-30 20:46:30|214691.1|214641.1|214691|214641|214696.5|214646.5|214687.2|214637.2|30
1638305200000|2021-11-30 20:46:40|214692.8|214642.8|214667.5|214617.5|214692.8|214642.8|214664.4|214614.4|34
1638305210000|2021-11-30 20:46:50|214665.8|214615.8|214667.1|214617.1|214669.6|214619.6|214662.2|214612.2|25
1638305220000|2021-11-30 20:47:00|214665.8|214615.8|214664.2|214614.2|214669|214619|214658.2|214608.2|28
1638305230000|2021-11-30 20:47:10|214664.4|214614.4|214673.6|214623.6|214683.3|214633.3|214664.1|214614.1|29
1638305240000|2021-11-30 20:47:20|214671.1|214621.1|214675.7|214625.7|214676.1|214626.1|214671.1|214621.1|24
1638305250000|2021-11-30 20:47:30|214675.6|214625.6|214671.4|214621.4|214682.7|214632.7|214670.3|214620.3|27
1638305260000|2021-11-30 20:47:40|214671.3|214621.3|214626.8|214576.8|214671.9|214621.9|214624.6|214574.6|34
1638305270000|2021-11-30 20:47:50|214622|214572|214612.4|214562.4|214622.9|214572.9|214605.2|214555.2|23
1638305280000|2021-11-30 20:48:00|214610.6|214560.6|214615|214565|214615|214565|214609.8|214559.8|22
1638305290000|2021-11-30 20:48:10|214629.6|214579.6|214608.4|214558.4|214640.8|214590.8|214608.4|214558.4|28
1638305300000|2021-11-30 20:48:20|214612.1|214562.1|214608.2|214558.2|214612.8|214562.8|214607.5|214557.5|23
1638305310000|2021-11-30 20:48:30|214606.5|214556.5|214622.3|214572.3|214624.9|214574.9|214602.9|214552.9|27
1638305320000|2021-11-30 20:48:40|214622.6|214572.6|214608.9|214558.9|214622.6|214572.6|214606.1|214556.1|29
1638305330000|2021-11-30 20:48:50|214605.3|214555.3|214597.6|214547.6|214615|214565|214593.4|214543.4|19
1638305340000|2021-11-30 20:49:00|214596|214546|214595.9|214545.9|214599.9|214549.9|214592.5|214542.5|29
1638305350000|2021-11-30 20:49:10|214596.6|214546.6|214596.3|214546.3|214597.5|214547.5|214593.8|214543.8|23
1638305360000|2021-11-30 20:49:20|214596.5|214546.5|214603.1|214553.1|214619.8|214569.8|214595.4|214545.4|24
1638305370000|2021-11-30 20:49:30|214603.6|214553.6|214608|214558|214608.3|214558.3|214601.7|214551.7|19
1638305380000|2021-11-30 20:49:40|214608.8|214558.8|214600.5|214550.5|214609.6|214559.6|214600.5|214550.5|24
1638305390000|2021-11-30 20:49:50|214599.7|214549.7|214607.2|214557.2|214607.2|214557.2|214598.8|214548.8|19
1638305400000|2021-11-30 20:50:00|214607.7|214557.7|214659.2|214609.2|214666.1|214616.1|214607.7|214557.7|38
1638305410000|2021-11-30 20:50:10|214658.5|214608.5|214615.4|214565.4|214663.8|214613.8|214607.7|214557.7|34
1638305420000|2021-11-30 20:50:20|214617.5|214567.5|214614.3|214564.3|214627|214577|214612.2|214562.2|37
1638305430000|2021-11-30 20:50:30|214613.9|214563.9|214613.3|214563.3|214614.9|214564.9|214611.3|214561.3|24
1638305440000|2021-11-30 20:50:40|214613.8|214563.8|214607.1|214557.1|214623.2|214573.2|214607.1|214557.1|30
1638305450000|2021-11-30 20:50:50|214535|214485|214546.9|214496.9|214546.9|214496.9|214514.4|214464.4|39
1638305460000|2021-11-30 20:51:00|214549.7|214499.7|214530.8|214480.8|214599.2|214549.2|214530.8|214480.8|39
1638305470000|2021-11-30 20:51:10|214544.7|214494.7|214544.3|214494.3|214545.3|214495.3|214527|214477|29
1638305480000|2021-11-30 20:51:20|214544.2|214494.2|214553.2|214503.2|214553.2|214503.2|214515.4|214465.4|35
1638305490000|2021-11-30 20:51:30|214544.4|214494.4|214582.5|214532.5|214596|214546|214544.4|214494.4|37
1638305500000|2021-11-30 20:51:40|214591|214541|214581.2|214531.2|214591|214541|214576.9|214526.9|35
1638305510000|2021-11-30 20:51:50|214582.9|214532.9|214574.2|214524.2|214592.3|214542.3|214574.2|214524.2|34
1638305520000|2021-11-30 20:52:00|214583|214533|214553.4|214503.4|214590.2|214540.2|214526.9|214476.9|38
1638305530000|2021-11-30 20:52:10|214572.1|214522.1|214582|214532|214584|214534|214551.1|214501.1|34
1638305540000|2021-11-30 20:52:20|214577.9|214527.9|214589|214539|214598.7|214548.7|214577.9|214527.9|29
1638305550000|2021-11-30 20:52:30|214593|214543|214639.4|214589.4|214643.4|214593.4|214589.4|214539.4|40
1638305560000|2021-11-30 20:52:40|214643.3|214593.3|214629.8|214579.8|214659.4|214609.4|214621.2|214571.2|34
1638305570000|2021-11-30 20:52:50|214632.5|214582.5|214627|214577|214632.5|214582.5|214585.3|214535.3|33
1638305580000|2021-11-30 20:53:00|214629.4|214579.4|214651.4|214601.4|214651.8|214601.8|214629.4|214579.4|31
1638305590000|2021-11-30 20:53:10|214650|214600|214652.5|214602.5|214655.9|214605.9|214643.2|214593.2|29
1638305600000|2021-11-30 20:53:20|214653.4|214603.4|214690|214640|214690|214640|214652.9|214602.9|26
1638305610000|2021-11-30 20:53:30|214690.1|214640.1|214610.8|214560.8|214690.1|214640.1|214609.7|214559.7|28
1638305620000|2021-11-30 20:53:40|214613.1|214563.1|214610.9|214560.9|214613.4|214563.4|214600.2|214550.2|28
1638305630000|2021-11-30 20:53:50|214611|214561|214588.6|214538.6|214611.7|214561.7|214582.1|214532.1|34
1638305640000|2021-11-30 20:54:00|214595.5|214545.5|214650|214600|214656.7|214606.7|214590.3|214540.3|37
1638305650000|2021-11-30 20:54:10|214648.9|214598.9|214628|214578|214652.2|214602.2|214623.6|214573.6|32
1638305660000|2021-11-30 20:54:20|214627.7|214577.7|214551.9|214501.9|214629.8|214579.8|214551.9|214501.9|30
1638305670000|2021-11-30 20:54:30|214553.5|214503.5|214572.3|214522.3|214581.7|214531.7|214525.7|214475.7|39
1638305680000|2021-11-30 20:54:40|214568.3|214518.3|214567.3|214517.3|214572.1|214522.1|214566|214516|38
1638305690000|2021-11-30 20:54:50|214566.9|214516.9|214589.5|214539.5|214601.6|214551.6|214566.9|214516.9|37
1638305700000|2021-11-30 20:55:00|214583.5|214533.5|214598|214548|214598.7|214548.7|214567.1|214517.1|35
1638305710000|2021-11-30 20:55:10|214600|214550|214621.7|214571.7|214632.2|214582.2|214598.4|214548.4|34
1638305720000|2021-11-30 20:55:20|214620|214570|214628.7|214578.7|214630|214580|214618.4|214568.4|33
1638305730000|2021-11-30 20:55:30|214620.1|214570.1|214616.8|214566.8|214620.8|214570.8|214614.8|214564.8|24
1638305740000|2021-11-30 20:55:40|214615.6|214565.6|214592.7|214542.7|214619.1|214569.1|214592.2|214542.2|31
1638305750000|2021-11-30 20:55:50|214594.7|214544.7|214590.1|214540.1|214647.7|214597.7|214586.7|214536.7|33
1638305760000|2021-11-30 20:56:00|214589.9|214539.9|214589.7|214539.7|214606.5|214556.5|214588.4|214538.4|27
1638305770000|2021-11-30 20:56:10|214586.4|214536.4|214572.3|214522.3|214587.7|214537.7|214569.1|214519.1|33
1638305780000|2021-11-30 20:56:20|214573.5|214523.5|214586.4|214536.4|214589.1|214539.1|214568.8|214518.8|30
1638305790000|2021-11-30 20:56:30|214585.7|214535.7|214589.7|214539.7|214608.3|214558.3|214584.3|214534.3|31
1638305800000|2021-11-30 20:56:40|214588.2|214538.2|214586.1|214536.1|214591|214541|214565.1|214515.1|30
1638305810000|2021-11-30 20:56:50|214585.5|214535.5|214592.8|214542.8|214594.5|214544.5|214583.9|214533.9|24
1638305820000|2021-11-30 20:57:00|214587.8|214537.8|214594|214544|214594.4|214544.4|214587.8|214537.8|29
1638305830000|2021-11-30 20:57:10|214592.8|214542.8|214580.7|214530.7|214592.8|214542.8|214579|214529|21
1638305840000|2021-11-30 20:57:20|214580.9|214530.9|214579.9|214529.9|214584.9|214534.9|214562.8|214512.8|36
1638305850000|2021-11-30 20:57:30|214581.9|214531.9|214560.4|214510.4|214582.2|214532.2|214548.3|214498.3|39
1638305860000|2021-11-30 20:57:40|214552.3|214502.3|214527.1|214477.1|214560.2|214510.2|214521|214471|36
1638305870000|2021-11-30 20:57:50|214526.6|214476.6|214476.6|214426.6|214533.2|214483.2|214463.2|214413.2|35
1638305880000|2021-11-30 20:58:00|214475.4|214425.4|214483.3|214433.3|214487.6|214437.6|214473.4|214423.4|33
1638305890000|2021-11-30 20:58:10|214482.3|214432.3|214482.9|214432.9|214487.7|214437.7|214477.2|214427.2|30
1638305900000|2021-11-30 20:58:20|214482.4|214432.4|214481.5|214431.5|214489.5|214439.5|214463.6|214413.6|33
1638305910000|2021-11-30 20:58:30|214482.3|214432.3|214447.8|214397.8|214484.7|214434.7|214445.6|214395.6|34
1638305920000|2021-11-30 20:58:40|214447.7|214397.7|214417.4|214367.4|214448.4|214398.4|214414.7|214364.7|28
1638305930000|2021-11-30 20:58:50|214416.6|214366.6|214392.2|214342.2|214418.9|214368.9|214391.1|214341.1|33
1638305940000|2021-11-30 20:59:00|214392.3|214342.3|214391.9|214341.9|214413.5|214363.5|214390.3|214340.3|34
1638305950000|2021-11-30 20:59:10|214394.3|214344.3|214348.4|214298.4|214425.9|214375.9|214337.4|214287.4|37
1638305960000|2021-11-30 20:59:20|214349.6|214299.6|214434.8|214384.8|214442.6|214392.6|214306.3|214256.3|38
1638305970000|2021-11-30 20:59:30|214433.6|214383.6|214505.6|214455.6|214567.2|214465.2|214407.2|214357.2|40
1638305980000|2021-11-30 20:59:40|214505.8|214455.8|214553.5|214403.5|214554.1|214455.8|214491.2|214398|26
1638305990000|2021-11-30 20:59:50|214548.4|214398.4|214529.7|214479.7|214581|214479.7|214505.6|214398.4|39
1638306000000|2021-11-30 21:00:00|214525.9|214475.9|214555.9|214405.9|214590.9|214475.9|214525.9|214401|39
1638306010000|2021-11-30 21:00:10|214559.4|214409.4|214540|214390|214559.5|214409.5|214538.6|214388.6|39
1638306020000|2021-11-30 21:00:20|214533.7|214383.7|214481.1|214331.1|214543.8|214393.8|214480.5|214330.5|35
1638306030000|2021-11-30 21:00:30|214482|214332|214489.3|214339.3|214518.9|214399.8|214446.2|214332|39
1638306040000|2021-11-30 21:00:40|214489.4|214339.4|214437.6|214387.6|214493|214398.9|214435.3|214339|39
1638306050000|2021-11-30 21:00:50|214434.9|214384.9|214499.3|214449.3|214545.8|214455.6|214431.6|214381.6|35
1638306060000|2021-11-30 21:01:00|214499.7|214449.7|214549.3|214399.3|214558.9|214478.2|214499.1|214399.3|32
1638306070000|2021-11-30 21:01:10|214549.5|214399.5|214501.5|214451.5|214550.8|214459.7|214498.3|214399.5|31
1638306080000|2021-11-30 21:01:20|214498.5|214448.5|214462.9|214412.9|214538.2|214449.1|214462.9|214382.9|34
1638306090000|2021-11-30 21:01:30|214454.5|214404.5|214452|214402|214508|214407.2|214452|214352|28
1638306100000|2021-11-30 21:01:40|214453.9|214403.9|214450.9|214400.9|214497.7|214406.8|214438.1|214347.7|35
1638306110000|2021-11-30 21:01:50|214450.2|214400.2|214457.2|214407.2|214459.5|214409.5|214445.4|214395.4|28
1638306120000|2021-11-30 21:02:00|214456.7|214406.7|214452.9|214402.9|214463.4|214413.4|214449.7|214399.7|20
1638306130000|2021-11-30 21:02:10|214452.7|214402.7|214397.8|214347.8|214452.7|214402.7|214397.8|214347.8|32
1638306140000|2021-11-30 21:02:20|214383.2|214333.2|214326.5|214276.5|214383.3|214333.3|214316.7|214266.7|32
1638306150000|2021-11-30 21:02:30|214332|214282|214400.6|214250.6|214402.4|214284.6|214332|214232.1|31
1638306160000|2021-11-30 21:02:40|214393.2|214243.2|214342.5|214292.5|214398.1|214300|214339.8|214241.5|27
1638306170000|2021-11-30 21:02:50|214343.4|214293.4|214366.5|214216.5|214383.9|214294.3|214313.9|214216.5|28
1638306180000|2021-11-30 21:03:00|214369.8|214219.8|214335|214185|214370.1|214251.8|214301.8|214183.9|31
1638306190000|2021-11-30 21:03:10|214335.2|214185.2|214350.2|214200.2|214383.9|214255.2|214305.2|214184.5|32
1638306200000|2021-11-30 21:03:20|214347.9|214197.9|214345.8|214195.8|214350.6|214200.6|214344.2|214194.2|26
1638306210000|2021-11-30 21:03:30|214292.7|214242.7|214346.6|214196.6|214349.3|214247|214291.1|214188.9|26
1638306220000|2021-11-30 21:03:40|214346.9|214196.9|214352.3|214202.3|214357.5|214256.1|214295.8|214195.6|23
1638306230000|2021-11-30 21:03:50|214352.4|214202.4|214306.6|214256.6|214352.7|214256.6|214299.2|214202.4|24
1638306240000|2021-11-30 21:04:00|214306.2|214256.2|214305.7|214255.7|214307.1|214257.1|214304.2|214254.2|28
1638306250000|2021-11-30 21:04:10|214304.5|214254.5|214303.8|214253.8|214305.1|214255.1|214302.9|214252.9|23
1638306260000|2021-11-30 21:04:20|214304.1|214254.1|214308.3|214258.3|214308.3|214258.3|214302.5|214252.5|17
1638306270000|2021-11-30 21:04:30|214308|214258|214305.2|214255.2|214308|214258|214304.7|214254.7|20
1638306280000|2021-11-30 21:04:40|214305.4|214255.4|214303.6|214253.6|214307.4|214257.4|214303.6|214253.6|19
1638306290000|2021-11-30 21:04:50|214303.2|214253.2|214303.5|214253.5|214305.1|214255.1|214300.2|214250.2|19
1638306300000|2021-11-30 21:05:00|214306.1|214256.1|214318.2|214268.2|214319.9|214269.9|214304.7|214254.7|35
1638306310000|2021-11-30 21:05:10|214317.8|214267.8|214306.3|214256.3|214320.6|214270.6|214303.2|214253.2|31
1638306320000|2021-11-30 21:05:20|214305.2|214255.2|214352.6|214302.6|214372.1|214322.1|214301.7|214251.7|31
1638306330000|2021-11-30 21:05:30|214358|214308|214341.5|214291.5|214358|214308|214341.5|214291.5|34
1638306340000|2021-11-30 21:05:40|214339.8|214289.8|214357.8|214307.8|214402.9|214317.8|214337.7|214236.1|36
1638306350000|2021-11-30 21:05:50|214360.2|214310.2|214355.7|214305.7|214360.9|214310.9|214352.7|214302.7|27
1638306360000|2021-11-30 21:06:00|214354.7|214304.7|214351.1|214301.1|214358.1|214308.1|214345|214295|32
1638306370000|2021-11-30 21:06:10|214350.4|214300.4|214355.3|214305.3|214357.1|214307.1|214347.9|214297.9|21
1638306380000|2021-11-30 21:06:20|214356.2|214306.2|214365.9|214315.9|214365.9|214315.9|214355.2|214305.2|21
1638306390000|2021-11-30 21:06:30|214365.7|214315.7|214368.6|214318.6|214369.6|214319.6|214360.6|214310.6|20
1638306400000|2021-11-30 21:06:40|214369.9|214319.9|214366.2|214316.2|214374.3|214324.3|214366.2|214316.2|20
1638306410000|2021-11-30 21:06:50|214366.6|214316.6|214370.4|214320.4|214371.8|214321.8|214366.4|214316.4|25
1638306420000|2021-11-30 21:07:00|214372.7|214322.7|214372.1|214322.1|214373.5|214323.5|214371.9|214321.9|12
1638306430000|2021-11-30 21:07:10|214372.6|214322.6|214370.4|214320.4|214374.5|214324.5|214369|214319|15
1638306440000|2021-11-30 21:07:20|214371.4|214321.4|214402|214352|214404.3|214354.3|214370.3|214320.3|18
1638306450000|2021-11-30 21:07:30|214404|214354|214412.5|214362.5|214415.3|214365.3|214404|214354|17
1638306460000|2021-11-30 21:07:40|214414.3|214364.3|214404|214354|214415|214365|214401.7|214351.7|19
1638306470000|2021-11-30 21:07:50|214400.9|214350.9|214411.5|214361.5|214412.4|214362.4|214400.9|214350.9|17
1638306480000|2021-11-30 21:08:00|214409.4|214359.4|214402.7|214352.7|214413.8|214363.8|214402.4|214352.4|23
1638306490000|2021-11-30 21:08:10|214402|214352|214413.1|214363.1|214415|214365|214402|214352|25
1638306500000|2021-11-30 21:08:20|214408.6|214358.6|214414.4|214364.4|214420.2|214370.2|214408.6|214358.6|30
1638306510000|2021-11-30 21:08:30|214415.6|214365.6|214420.4|214370.4|214421.8|214371.8|214405.5|214355.5|21
1638306520000|2021-11-30 21:08:40|214413.2|214363.2|214366.8|214316.8|214415.3|214365.3|214348|214298|31
1638306530000|2021-11-30 21:08:50|214367.5|214317.5|214369.9|214319.9|214371.8|214321.8|214365.2|214315.2|26
1638306540000|2021-11-30 21:09:00|214369.6|214319.6|214421.2|214271.2|214422.1|214324.3|214369.3|214271.2|15
1638306550000|2021-11-30 21:09:10|214422.7|214272.7|214370.3|214320.3|214422.9|214320.8|214370.3|214255.9|17
1638306560000|2021-11-30 21:09:20|214371.8|214321.8|214341.5|214291.5|214372.1|214322.1|214301|214251|31
1638306570000|2021-11-30 21:09:30|214342.3|214292.3|214447.5|214297.5|214452.7|214359.8|214338.8|214288.8|36
1638306580000|2021-11-30 21:09:40|214448.4|214298.4|214455.4|214305.4|214455.4|214305.4|214446.2|214296.2|26
1638306590000|2021-11-30 21:09:50|214459.7|214309.7|214422.1|214272.1|214459.7|214309.7|214402.4|214252.4|36
1638306600000|2021-11-30 21:10:00|214421.5|214271.5|214426.1|214276.1|214426.3|214276.3|214421.5|214271.5|30
1638306610000|2021-11-30 21:10:10|214425.2|214275.2|214409.8|214259.8|214432.5|214315.1|214354.4|214255.7|30
1638306620000|2021-11-30 21:10:20|214407.8|214257.8|214402|214252|214409.2|214259.2|214399.8|214249.8|34
1638306630000|2021-11-30 21:10:30|214401.9|214251.9|214397.7|214247.7|214402|214252|214394.1|214244.1|30
1638306640000|2021-11-30 21:10:40|214398.6|214248.6|214399.7|214249.7|214399.7|214249.7|214390.5|214240.5|31
1638306650000|2021-11-30 21:10:50|214399.2|214249.2|214354.9|214304.9|214399.8|214304.9|214354.7|214245.6|27
1638306660000|2021-11-30 21:11:00|214354.2|214304.2|214401.7|214251.7|214403.2|214312.4|214343.3|214248.4|24
1638306670000|2021-11-30 21:11:10|214401.1|214251.1|214395.5|214245.5|214401.2|214251.2|214395.3|214245.3|22
1638306680000|2021-11-30 21:11:20|214395.7|214245.7|214396.2|214246.2|214399.8|214249.8|214395|214245|27
1638306690000|2021-11-30 21:11:30|214397.8|214247.8|214397|214247|214399.8|214249.8|214395.8|214245.8|23
1638306700000|2021-11-30 21:11:40|214397.2|214247.2|214395|214245|214399.2|214296.3|214346.3|214245|24
1638306710000|2021-11-30 21:11:50|214394.7|214244.7|214420.5|214270.5|214424.4|214322|214372|214242.8|21
1638306720000|2021-11-30 21:12:00|214363|214313|214398.9|214348.9|214409.3|214359.3|214363|214313|32
1638306730000|2021-11-30 21:12:10|214399.5|214349.5|214410.9|214360.9|214413.7|214363.7|214399.2|214349.2|26
1638306740000|2021-11-30 21:12:20|214409.5|214359.5|214461.6|214311.6|214463.4|214363.1|214409.5|214310.3|29
1638306750000|2021-11-30 21:12:30|214461.2|214311.2|214416.5|214366.5|214461.4|214368|214413.8|214309.7|23
1638306760000|2021-11-30 21:12:40|214417.1|214367.1|214358|214308|214417.1|214367.1|214344.8|214294.8|23
1638306770000|2021-11-30 21:12:50|214353.8|214303.8|214351.8|214301.8|214356.3|214306.3|214351.6|214301.6|28
1638306780000|2021-11-30 21:13:00|214351.6|214301.6|214355.8|214305.8|214357.8|214307.8|214351.6|214301.6|26
1638306790000|2021-11-30 21:13:10|214355.4|214305.4|214352.9|214302.9|214355.5|214305.5|214352.7|214302.7|31
1638306800000|2021-11-30 21:13:20|214354.4|214304.4|214355.1|214305.1|214356.1|214306.1|214345.6|214295.6|20
1638306810000|2021-11-30 21:13:30|214354.5|214304.5|214352.8|214302.8|214354.6|214304.6|214344.8|214294.8|13
1638306820000|2021-11-30 21:13:40|214353.5|214303.5|214347.7|214297.7|214354.8|214304.8|214344.9|214294.9|20
1638306830000|2021-11-30 21:13:50|214348.2|214298.2|214347.8|214297.8|214375.6|214325.6|214347.6|214297.6|30
1638306840000|2021-11-30 21:14:00|214352.7|214302.7|214345.9|214295.9|214352.7|214302.7|214345.4|214295.4|26
1638306850000|2021-11-30 21:14:10|214346.1|214296.1|214344.6|214294.6|214353.9|214303.9|214343.9|214293.9|26
1638306860000|2021-11-30 21:14:20|214344.9|214294.9|214354.3|214304.3|214354.3|214304.3|214329.5|214279.5|26
1638306870000|2021-11-30 21:14:30|214361.4|214311.4|214368.2|214318.2|214372.3|214322.3|214361.1|214311.1|28
1638306880000|2021-11-30 21:14:40|214367.2|214317.2|214400.7|214350.7|214400.7|214350.7|214352.3|214302.3|28
1638306890000|2021-11-30 21:14:50|214405.4|214355.4|214394|214344|214407.8|214357.8|214388|214338|30
1638306900000|2021-11-30 21:15:00|214396.3|214346.3|214399.1|214349.1|214405.6|214355.6|214396.3|214346.3|24
1638306910000|2021-11-30 21:15:10|214402.6|214352.6|214400|214350|214459.4|214356.5|214396.1|214303.3|23
1638306920000|2021-11-30 21:15:20|214402.7|214352.7|214410.5|214360.5|214449|214361|214400.5|214298.9|24
1638306930000|2021-11-30 21:15:30|214410.3|214360.3|214397.8|214347.8|214410.3|214360.3|214393.9|214343.9|22
1638306940000|2021-11-30 21:15:40|214397.6|214347.6|214400.2|214350.2|214401.4|214351.4|214396.7|214346.7|15
1638306950000|2021-11-30 21:15:50|214401.6|214351.6|214398.3|214348.3|214403.1|214353.1|214397.3|214347.3|13
1638306960000|2021-11-30 21:16:00|214398.6|214348.6|214375.4|214325.4|214398.6|214348.6|214373.6|214323.6|29
1638306970000|2021-11-30 21:16:10|214376.9|214326.9|214369.2|214319.2|214377.1|214327.1|214359.9|214309.9|34
1638306980000|2021-11-30 21:16:20|214356.9|214306.9|214361.3|214311.3|214362.8|214312.8|214355.4|214305.4|27
1638306990000|2021-11-30 21:16:30|214360.8|214310.8|214340.6|214290.6|214362|214312|214332.3|214282.3|26
1638307000000|2021-11-30 21:16:40|214344.9|214294.9|214337.3|214287.3|214355.8|214305.8|214329.8|214279.8|28
1638307010000|2021-11-30 21:16:50|214337.4|214287.4|214339.4|214289.4|214339.9|214289.9|214329.9|214279.9|22
1638307020000|2021-11-30 21:17:00|214341.1|214291.1|214302.6|214252.6|214341.1|214291.1|214301.1|214251.1|29
1638307030000|2021-11-30 21:17:10|214302.4|214252.4|214348.9|214298.9|214358.5|214308.5|214302.2|214252.2|30
1638307040000|2021-11-30 21:17:20|214349.2|214299.2|214348.4|214298.4|214352.2|214302.2|214347.2|214297.2|26
1638307050000|2021-11-30 21:17:30|214348.1|214298.1|214368.3|214318.3|214423.9|214324.3|214347.7|214272.4|31
1638307060000|2021-11-30 21:17:40|214370.5|214320.5|214432|214282|214435.2|214348.2|214370|214275.4|23
1638307070000|2021-11-30 21:17:50|214431.5|214281.5|214435.5|214285.5|214436.9|214286.9|214431.5|214281.5|22
1638307080000|2021-11-30 21:18:00|214435.9|214285.9|214437|214287|214439.3|214289.3|214435.4|214285.4|23
1638307090000|2021-11-30 21:18:10|214437.1|214287.1|214435.6|214285.6|214437.6|214287.6|214434.9|214284.9|14
1638307100000|2021-11-30 21:18:20|214435.8|214285.8|214439|214289|214439|214289|214435.5|214285.5|15
1638307110000|2021-11-30 21:18:30|214439.3|214289.3|214389.5|214339.5|214443.1|214342.6|214389|214286.6|21
1638307120000|2021-11-30 21:18:40|214434.3|214384.3|214479.4|214329.4|214486.4|214386.1|214432.4|214329.1|19
1638307130000|2021-11-30 21:18:50|214479.8|214329.8|214480.2|214330.2|214481.7|214331.7|214477.8|214327.8|18
1638307140000|2021-11-30 21:19:00|214479.7|214329.7|214482.7|214332.7|214483.9|214333.9|214478.4|214328.4|11
1638307150000|2021-11-30 21:19:10|214482.9|214332.9|214399|214349|214482.9|214372.2|214399|214315.5|25
1638307160000|2021-11-30 21:19:20|214398.1|214348.1|214448.8|214298.8|214450.4|214349.6|214396.7|214295.7|20
1638307170000|2021-11-30 21:19:30|214447.8|214297.8|214446.9|214296.9|214449.8|214299.8|214446.5|214296.5|17
1638307180000|2021-11-30 21:19:40|214447.3|214297.3|214410.3|214360.3|214449.6|214363.3|214410.1|214296.9|17
1638307190000|2021-11-30 21:19:50|214412.1|214362.1|214458.4|214308.4|214459.6|214362.1|214412.1|214305.4|21
1638307200000|2021-11-30 21:20:00|214457.7|214307.7|214396.7|214346.7|214457.9|214358.9|214396.7|214298.6|20
1638307210000|2021-11-30 21:20:10|214403.7|214353.7|214394.8|214344.8|214403.7|214353.7|214391.5|214341.5|15
1638307220000|2021-11-30 21:20:20|214394.4|214344.4|214442.6|214292.6|214442.6|214344.6|214390.2|214292.2|18
1638307230000|2021-11-30 21:20:30|214443.4|214293.4|214454.9|214304.9|214459.4|214309.4|214443.4|214293.4|19
1638307240000|2021-11-30 21:20:40|214453.7|214303.7|214445.7|214295.7|214455.3|214357.7|214405.5|214295.7|18
1638307250000|2021-11-30 21:20:50|214445.9|214295.9|214460.9|214310.9|214464.5|214364.8|214409.7|214295.1|22
1638307260000|2021-11-30 21:21:00|214463.2|214313.2|214407.3|214357.3|214463.2|214360.3|214403.7|214300.5|24
1638307270000|2021-11-30 21:21:10|214409.8|214359.8|214397.1|214347.1|214409.8|214359.8|214393|214343|23
1638307280000|2021-11-30 21:21:20|214397|214347|214392.3|214342.3|214397.2|214347.2|214388.3|214338.3|20
1638307290000|2021-11-30 21:21:30|214392.7|214342.7|214392|214342|214394.7|214344.7|214388.4|214338.4|19
1638307300000|2021-11-30 21:21:40|214391.8|214341.8|214389.9|214339.9|214394.1|214344.1|214386.8|214336.8|10
1638307310000|2021-11-30 21:21:50|214438.5|214288.5|214393.9|214343.9|214441.6|214348.1|214393.9|214288.5|15
1638307320000|2021-11-30 21:22:00|214394.6|214344.6|214445.5|214295.5|214446.3|214344.6|214386.3|214288.3|11
1638307330000|2021-11-30 21:22:10|214434.3|214284.3|214387|214337|214442.3|214346.6|214387|214284.3|11
1638307340000|2021-11-30 21:22:20|214441.9|214291.9|214443.5|214293.5|214446.9|214296.9|214441.9|214291.9|14
1638307350000|2021-11-30 21:22:30|214443.4|214293.4|214445.2|214295.2|214446.3|214296.3|214443.4|214293.4|4
1638307360000|2021-11-30 21:22:40|214449.8|214299.8|214443.1|214293.1|214449.8|214299.8|214443.1|214293.1|8
1638307370000|2021-11-30 21:22:50|214444.2|214294.2|214398|214348|214444.2|214349.5|214398|214292.7|9
1638307380000|2021-11-30 21:23:00|214398.5|214348.5|214444.2|214294.2|214455.3|214355.2|214392|214293.7|16
1638307390000|2021-11-30 21:23:10|214444.7|214294.7|214448.1|214298.1|214450.3|214353.3|214399.3|214293.3|18
1638307400000|2021-11-30 21:23:20|214448.9|214298.9|214459.8|214309.8|214465.2|214363.4|214413.4|214297.2|20
1638307410000|2021-11-30 21:23:30|214462.8|214312.8|214456|214306|214464.4|214314.4|214456|214306|14
1638307420000|2021-11-30 21:23:40|214456.5|214306.5|214460.1|214310.1|214461.3|214311.3|214455|214305|14
1638307430000|2021-11-30 21:23:50|214460.4|214310.4|214473.7|214323.7|214473.7|214375.4|214425.4|214310.1|21
1638307440000|2021-11-30 21:24:00|214481.8|214331.8|214470.2|214320.2|214481.8|214331.8|214467.8|214317.8|19
1638307450000|2021-11-30 21:24:10|214470.4|214320.4|214474.2|214324.2|214481.3|214331.3|214470.4|214320.4|21
1638307460000|2021-11-30 21:24:20|214475.2|214325.2|214475.8|214325.8|214479.1|214329.1|214474.7|214324.7|14
1638307470000|2021-11-30 21:24:30|214476.9|214326.9|214433.2|214383.2|214482.4|214391.8|214429.1|214326.6|22
1638307480000|2021-11-30 21:24:40|214433.4|214383.4|214481.1|214331.1|214483.3|214386.4|214431.7|214329.8|15
1638307490000|2021-11-30 21:24:50|214480.6|214330.6|214441.9|214391.9|214482.8|214394.1|214440.3|214330.6|19
1638307500000|2021-11-30 21:25:00|214442.2|214392.2|214438.9|214388.9|214443.1|214393.1|214437.2|214387.2|16
1638307510000|2021-11-30 21:25:10|214440.2|214390.2|214437.3|214387.3|214440.7|214390.7|214435.6|214385.6|15
1638307520000|2021-11-30 21:25:20|214437.5|214387.5|214439.2|214389.2|214440.8|214390.8|214436.8|214386.8|11
1638307530000|2021-11-30 21:25:30|214439.7|214389.7|214473.3|214423.3|214476.2|214426.2|214437.2|214387.2|18
1638307540000|2021-11-30 21:25:40|214478.9|214428.9|214470.2|214420.2|214478.9|214428.9|214469.1|214419.1|17
1638307550000|2021-11-30 21:25:50|214469.3|214419.3|214473.9|214423.9|214474.6|214424.6|214469.1|214419.1|14
1638307560000|2021-11-30 21:26:00|214473|214423|214474.2|214424.2|214474.4|214424.4|214470.6|214420.6|11
1638307570000|2021-11-30 21:26:10|214473.6|214423.6|214471.4|214421.4|214475.7|214425.7|214471.4|214421.4|16
1638307580000|2021-11-30 21:26:20|214471.6|214421.6|214469.9|214419.9|214473.1|214423.1|214468.8|214418.8|20
1638307590000|2021-11-30 21:26:30|214469.7|214419.7|214472.6|214422.6|214478|214428|214468.6|214418.6|20
1638307600000|2021-11-30 21:26:40|214473|214423|214472.5|214422.5|214476.8|214426.8|214472.5|214422.5|14
1638307610000|2021-11-30 21:26:50|214471.7|214421.7|214464.9|214414.9|214471.7|214421.7|214464.9|214414.9|13
1638307620000|2021-11-30 21:27:00|214463.1|214413.1|214467.9|214417.9|214468.7|214418.7|214463.1|214413.1|7
1638307630000|2021-11-30 21:27:10|214467.1|214417.1|214468.6|214418.6|214470.5|214420.5|214466.8|214416.8|7
1638307640000|2021-11-30 21:27:20|214465.8|214415.8|214466.6|214416.6|214467.4|214417.4|214464.5|214414.5|8
1638307650000|2021-11-30 21:27:30|214467.6|214417.6|214458.8|214408.8|214467.6|214417.6|214457.5|214407.5|6
1638307660000|2021-11-30 21:27:40|214459.3|214409.3|214459.8|214409.8|214461.3|214411.3|214457.9|214407.9|6
1638307670000|2021-11-30 21:27:50|214461.9|214411.9|214464.6|214414.6|214465.7|214415.7|214461.9|214411.9|7
1638307680000|2021-11-30 21:28:00|214464.1|214414.1|214466.4|214416.4|214467.4|214417.4|214464.1|214414.1|12
1638307690000|2021-11-30 21:28:10|214464.7|214414.7|214461.4|214411.4|214469.7|214419.7|214458.9|214408.9|12
1638307700000|2021-11-30 21:28:20|214465.8|214415.8|214459.2|214409.2|214470.1|214420.1|214454.4|214404.4|20
1638307710000|2021-11-30 21:28:30|214459.4|214409.4|214459.9|214409.9|214460.1|214410.1|214458.7|214408.7|13
1638307720000|2021-11-30 21:28:40|214459.7|214409.7|214452.3|214402.3|214459.7|214409.7|214448.4|214398.4|19
1638307730000|2021-11-30 21:28:50|214451.9|214401.9|214453.9|214403.9|214453.9|214403.9|214450.7|214400.7|17
1638307740000|2021-11-30 21:29:00|214454.9|214404.9|214444.9|214394.9|214458.1|214408.1|214444.9|214394.9|23
1638307750000|2021-11-30 21:29:10|214449.1|214399.1|214526.6|214376.6|214526.6|214434|214442.2|214374.2|32
1638307760000|2021-11-30 21:29:20|214524.5|214374.5|214526.4|214376.4|214526.6|214376.6|214523.5|214373.5|23
1638307770000|2021-11-30 21:29:30|214526.2|214376.2|214573.5|214423.5|214573.5|214478.4|214523.8|214376.2|23
1638307780000|2021-11-30 21:29:40|214538.7|214488.7|214541.4|214491.4|214581.8|214493.3|214528|214431.5|31
1638307790000|2021-11-30 21:29:50|214540.5|214490.5|214585.5|214435.5|214587.7|214490.7|214534.2|214421.1|29
1638307800000|2021-11-30 21:30:00|214586.6|214436.6|214591.3|214441.3|214594.4|214444.4|214557.6|214407.6|30
1638307810000|2021-11-30 21:30:10|214588.7|214438.7|214586.1|214436.1|214593.3|214443.3|214584.7|214434.7|24
1638307820000|2021-11-30 21:30:20|214586.3|214436.3|214575.3|214425.3|214589.8|214439.8|214571.7|214421.7|16
1638307830000|2021-11-30 21:30:30|214569.1|214419.1|214580.4|214430.4|214582.8|214432.8|214569.1|214419.1|20
1638307840000|2021-11-30 21:30:40|214581.1|214431.1|214581|214431|214583.6|214433.6|214577.3|214427.3|21
1638307850000|2021-11-30 21:30:50|214581.2|214431.2|214583.7|214433.7|214585.1|214435.1|214581.2|214431.2|7
1638307860000|2021-11-30 21:31:00|214583.5|214433.5|214588.3|214438.3|214591.4|214441.4|214572.5|214422.5|17
1638307870000|2021-11-30 21:31:10|214582.3|214432.3|214585.5|214435.5|214589.5|214439.5|214579.8|214429.8|13
1638307880000|2021-11-30 21:31:20|214586.3|214436.3|214577.9|214427.9|214586.4|214436.4|214577.9|214427.9|14
1638307890000|2021-11-30 21:31:30|214577.1|214427.1|214530.5|214480.5|214580.6|214482.2|214526.8|214427.1|18
1638307900000|2021-11-30 21:31:40|214533.5|214483.5|214530.6|214480.6|214535.4|214485.4|214524.5|214474.5|13
1638307910000|2021-11-30 21:31:50|214536.5|214486.5|214530|214480|214536.7|214486.7|214529.3|214479.3|12
1638307920000|2021-11-30 21:32:00|214529.5|214479.5|214597.3|214447.3|214600.8|214487.8|214529.5|214441.2|18
1638307930000|2021-11-30 21:32:10|214594.6|214444.6|214596.5|214446.5|214596.6|214498.9|214539.7|214434.1|23
1638307940000|2021-11-30 21:32:20|214596.4|214446.4|214579.9|214429.9|214599.4|214449.4|214579.9|214429.9|13
1638307950000|2021-11-30 21:32:30|214581.2|214431.2|214520.7|214470.7|214588.5|214470.7|214520.7|214419.2|16
1638307960000|2021-11-30 21:32:40|214523.5|214473.5|214578.6|214428.6|214582.1|214487.7|214523.5|214426.9|8
1638307970000|2021-11-30 21:32:50|214581.1|214431.1|214527.3|214477.3|214581.1|214477.3|214524|214426.2|8
1638307980000|2021-11-30 21:33:00|214525.6|214475.6|214522.7|214472.7|214525.7|214475.7|214520.9|214470.9|10
1638307990000|2021-11-30 21:33:10|214522.5|214472.5|214581.6|214431.6|214581.6|214487.4|214522.5|214431.6|13
1638308000000|2021-11-30 21:33:20|214580|214430|214529.7|214479.7|214580|214488.4|214527.3|214428|14
1638308010000|2021-11-30 21:33:30|214527.6|214477.6|214527.1|214477.1|214529.7|214479.7|214520.2|214470.2|13
1638308020000|2021-11-30 21:33:40|214525.8|214475.8|214524.7|214474.7|214527.2|214477.2|214524.7|214474.7|8
1638308030000|2021-11-30 21:33:50|214525.6|214475.6|214527.1|214477.1|214532.7|214482.7|214521.4|214471.4|10
1638308040000|2021-11-30 21:34:00|214528|214478|214525.9|214475.9|214529|214479|214525.9|214475.9|8
1638308050000|2021-11-30 21:34:10|214526.5|214476.5|214521.6|214471.6|214526.5|214476.5|214519.9|214469.9|3
1638308060000|2021-11-30 21:34:20|214522.6|214472.6|214529.9|214479.9|214532.4|214482.4|214522.6|214472.6|13
1638308070000|2021-11-30 21:34:30|214531.4|214481.4|214523.3|214473.3|214533.5|214483.5|214522.8|214472.8|14
1638308080000|2021-11-30 21:34:40|214521.6|214471.6|214522.4|214472.4|214526.7|214476.7|214521.6|214471.6|11
1638308090000|2021-11-30 21:34:50|214523.2|214473.2|214525.2|214475.2|214526|214476|214520|214470|11
1638308100000|2021-11-30 21:35:00|214525.3|214475.3|214525.4|214475.4|214529.4|214479.4|214523.5|214473.5|15
1638308110000|2021-11-30 21:35:10|214526|214476|214521.2|214471.2|214535.4|214485.4|214521.2|214471.2|11
1638308120000|2021-11-30 21:35:20|214522.7|214472.7|214523.1|214473.1|214581.9|214473.1|214514.1|214419.4|20
1638308130000|2021-11-30 21:35:30|214525.2|214475.2|214530.7|214480.7|214531.6|214481.6|214522.4|214472.4|21
1638308140000|2021-11-30 21:35:40|214530|214480|214577.8|214427.8|214577.8|214480|214527.5|214426.4|8
1638308150000|2021-11-30 21:35:50|214514.3|214464.3|214500.2|214450.2|214514.3|214464.3|214494.2|214444.2|26
1638308160000|2021-11-30 21:36:00|214499.3|214449.3|214502.7|214452.7|214503.1|214453.1|214499.3|214449.3|16
1638308170000|2021-11-30 21:36:10|214500.3|214450.3|214501.1|214451.1|214504.7|214454.7|214498.3|214448.3|15
1638308180000|2021-11-30 21:36:20|214501|214451|214493.6|214443.6|214503.8|214453.8|214491.8|214441.8|12
1638308190000|2021-11-30 21:36:30|214493.3|214443.3|214490.6|214340.6|214493.3|214443.3|214447.6|214337.9|24
1638308200000|2021-11-30 21:36:40|214491.6|214341.6|214488.4|214338.4|214492.8|214342.8|214488.1|214338.1|18
1638308210000|2021-11-30 21:36:50|214488.7|214338.7|214503.4|214353.4|214507.3|214409.1|214445.7|214338.7|21
1638308220000|2021-11-30 21:37:00|214504|214354|214432.5|214382.5|214506.9|214387.9|214430.4|214349.1|21
1638308230000|2021-11-30 21:37:10|214431.2|214381.2|214440.7|214390.7|214443.7|214393.7|214431.2|214381.2|21
1638308240000|2021-11-30 21:37:20|214440.2|214390.2|214440.1|214390.1|214443.2|214393.2|214438.5|214388.5|20
1638308250000|2021-11-30 21:37:30|214440.3|214390.3|214409.5|214359.5|214441.1|214391.1|214409.5|214359.5|15
1638308260000|2021-11-30 21:37:40|214411.5|214361.5|214461.2|214311.2|214462.7|214364|214410.5|214307.6|9
1638308270000|2021-11-30 21:37:50|214467.9|214317.9|214395.9|214345.9|214469.3|214368.4|214395.9|214312.6|19
1638308280000|2021-11-30 21:38:00|214397.3|214347.3|214394.6|214344.6|214445.1|214347.3|214393.9|214293.4|18
1638308290000|2021-11-30 21:38:10|214394.1|214344.1|214421.3|214371.3|214471.6|214372.6|214393.8|214313.6|23
1638308300000|2021-11-30 21:38:20|214421.1|214371.1|214419|214369|214423.5|214373.5|214418.1|214368.1|16
1638308310000|2021-11-30 21:38:30|214418.7|214368.7|214410.6|214360.6|214426.7|214376.7|214409.2|214359.2|17
1638308320000|2021-11-30 21:38:40|214406.1|214356.1|214399.6|214349.6|214448.1|214357.6|214395.6|214297.5|16
1638308330000|2021-11-30 21:38:50|214400.4|214350.4|214399.4|214349.4|214401|214351|214397|214347|9
1638308340000|2021-11-30 21:39:00|214399.3|214349.3|214401.2|214351.2|214460.8|214361.2|214397.7|214305.2|18
1638308350000|2021-11-30 21:39:10|214401.9|214351.9|214444|214294|214444|214361.6|214388.5|214294|21
1638308360000|2021-11-30 21:39:20|214444.3|214294.3|214359.8|214309.8|214445.2|214345|214351.7|214293.6|27
1638308370000|2021-11-30 21:39:30|214356.9|214306.9|214396.6|214246.6|214415.9|214327.6|214356.9|214246.6|17
1638308380000|2021-11-30 21:39:40|214410.4|214260.4|214362.5|214312.5|214417.1|214312.5|214354.6|214260.2|15
1638308390000|2021-11-30 21:39:50|214362.4|214312.4|214365.6|214315.6|214368.1|214318.1|214361.5|214311.5|9
1638308400000|2021-11-30 21:40:00|214362.5|214312.5|214359.7|214309.7|214365|214315|214357.2|214307.2|9
1638308410000|2021-11-30 21:40:10|214361.3|214311.3|214418.8|214268.8|214418.8|214326.6|214360.2|214265.7|17
1638308420000|2021-11-30 21:40:20|214404.5|214254.5|214379.1|214329.1|214408.5|214329.1|214372|214254.4|16
1638308430000|2021-11-30 21:40:30|214378|214328|214371.8|214321.8|214378.7|214328.7|214370.5|214320.5|17
1638308440000|2021-11-30 21:40:40|214366.8|214316.8|214420.3|214270.3|214421.4|214334.5|214364.6|214269|22
1638308450000|2021-11-30 21:40:50|214420.7|214270.7|214420.8|214270.8|214421|214271|214420.4|214270.4|8
1638308460000|2021-11-30 21:41:00|214420.3|214270.3|214426.4|214276.4|214431.7|214281.7|214420.3|214270.3|10
1638308470000|2021-11-30 21:41:10|214426.8|214276.8|214434.1|214284.1|214436.9|214328.7|214369.2|214274.8|12
1638308480000|2021-11-30 21:41:20|214436.1|214286.1|214381.1|214331.1|214442.3|214331.1|214379.4|214283.4|12
1638308490000|2021-11-30 21:41:30|214380.9|214330.9|214436|214286|214436.5|214332.1|214378.7|214279.2|17
1638308500000|2021-11-30 21:41:40|214435.8|214285.8|214385.1|214335.1|214439.3|214335.1|214385.1|214285.5|9
1638308510000|2021-11-30 21:41:50|214384.5|214334.5|214455.5|214305.5|214460.7|214335.1|214384.5|214305.5|17
1638308520000|2021-11-30 21:42:00|214478|214328|214482.7|214332.7|214482.7|214332.7|214464.3|214314.3|23
1638308530000|2021-11-30 21:42:10|214486.8|214336.8|214471.9|214321.9|214486.8|214336.8|214471.9|214321.9|12
1638308540000|2021-11-30 21:42:20|214472.3|214322.3|214484.9|214334.9|214485.6|214335.6|214472.3|214322.3|13
1638308550000|2021-11-30 21:42:30|214483.4|214333.4|214481.7|214331.7|214486.3|214336.3|214480.4|214330.4|12
1638308560000|2021-11-30 21:42:40|214481.8|214331.8|214481.5|214331.5|214483.2|214333.2|214480.4|214330.4|9
1638308570000|2021-11-30 21:42:50|214483.4|214333.4|214486.6|214336.6|214486.6|214336.6|214481.5|214331.5|7
1638308580000|2021-11-30 21:43:00|214487|214337|214480.8|214330.8|214487|214380.7|214407.2|214310.6|23
1638308590000|2021-11-30 21:43:10|214480.5|214330.5|214424.6|214374.6|214480.5|214375.4|214423.7|214325.4|8
1638308600000|2021-11-30 21:43:20|214473.8|214323.8|214481.1|214331.1|214482|214332|214473|214323|7
1638308610000|2021-11-30 21:43:30|214479.2|214329.2|214480.9|214330.9|214480.9|214330.9|214477.1|214327.1|7
1638308620000|2021-11-30 21:43:40|214481.8|214331.8|214493.5|214343.5|214493.5|214343.5|214481.8|214331.8|5
1638308630000|2021-11-30 21:43:50|214482.8|214332.8|214423.1|214273.1|214482.8|214332.8|214372|214269.4|22
1638308640000|2021-11-30 21:44:00|214361.6|214311.6|214424.5|214274.5|214433.6|214321.7|214359.7|214271.4|21
1638308650000|2021-11-30 21:44:10|214372.5|214322.5|214377.2|214327.2|214436.3|214332.4|214368.1|214263.3|20
1638308660000|2021-11-30 21:44:20|214377.8|214327.8|214386.8|214336.8|214393.4|214343.4|214377.8|214327.8|14
1638308670000|2021-11-30 21:44:30|214444.1|214294.1|214435.2|214285.2|214444.1|214294.1|214433.1|214283.1|15
1638308680000|2021-11-30 21:44:40|214433.1|214283.1|214439.1|214289.1|214439.1|214289.1|214433.1|214283.1|8
1638308690000|2021-11-30 21:44:50|214437.7|214287.7|214436.1|214286.1|214442.2|214292.2|214435.9|214285.9|12
1638308700000|2021-11-30 21:45:00|214432.1|214282.1|214426.8|214276.8|214433|214283|214426.8|214276.8|12
1638308710000|2021-11-30 21:45:10|214429|214279|214431.6|214281.6|214433.1|214283.1|214426.4|214276.4|8
1638308720000|2021-11-30 21:45:20|214432.4|214282.4|214414.6|214264.6|214432.4|214282.4|214414.2|214264.2|16
1638308730000|2021-11-30 21:45:30|214414.3|214264.3|214364|214314|214414.3|214320.2|214362|214264.3|15
1638308740000|2021-11-30 21:45:40|214363.8|214313.8|214367.5|214317.5|214429.6|214317.5|214360|214258|12
1638308750000|2021-11-30 21:45:50|214348.1|214298.1|214416.4|214266.4|214417.7|214298.1|214348.1|214265.9|14
1638308760000|2021-11-30 21:46:00|214415.5|214265.5|214415|214265|214416.3|214266.3|214414.5|214264.5|8
1638308770000|2021-11-30 21:46:10|214414.3|214264.3|214412|214262|214416.1|214266.1|214411|214261|9
1638308780000|2021-11-30 21:46:20|214414.3|214264.3|214417.3|214267.3|214425.8|214275.8|214409.9|214259.9|14
1638308790000|2021-11-30 21:46:30|214416.6|214266.6|214424.8|214274.8|214424.8|214274.8|214416.6|214266.6|8
1638308800000|2021-11-30 21:46:40|214414.2|214264.2|214424.7|214274.7|214431.1|214318.2|214359.9|214252.1|19
1638308810000|2021-11-30 21:46:50|214429|214279|214430.6|214280.6|214449.7|214299.7|214411|214261|9
1638308820000|2021-11-30 21:47:00|214432.1|214282.1|214363.7|214313.7|214432.1|214313.7|214363.7|214268.2|10
1638308830000|2021-11-30 21:47:10|214364.8|214314.8|214357.1|214307.1|214419.7|214319.4|214357.1|214269.7|6
1638308840000|2021-11-30 21:47:20|214357.4|214307.4|214454|214304|214454.3|214344.3|214356.3|214291|20
1638308850000|2021-11-30 21:47:30|214455.4|214305.4|214449.4|214299.4|214455.4|214355.6|214405.1|214299.4|11
1638308860000|2021-11-30 21:47:40|214448.8|214298.8|214452.8|214302.8|214453.4|214303.4|214447.7|214297.7|4
1638308870000|2021-11-30 21:47:50|214450.6|214300.6|214456.5|214306.5|214466.3|214346.1|214395.4|214300|13
1638308880000|2021-11-30 21:48:00|214464.6|214314.6|214453.4|214303.4|214466.9|214316.9|214437.5|214287.5|14
1638308890000|2021-11-30 21:48:10|214460.7|214310.7|214474.5|214324.5|214486.5|214336.5|214458.2|214308.2|14
1638308900000|2021-11-30 21:48:20|214524.5|214374.5|214485.9|214335.9|214524.5|214374.5|214481|214331|13
1638308910000|2021-11-30 21:48:30|214490.2|214340.2|214444.7|214294.7|214490.2|214340.2|214444.7|214294.7|21
1638308920000|2021-11-30 21:48:40|214444.9|214294.9|214459|214309|214463.8|214313.8|214443.8|214293.8|11
1638308930000|2021-11-30 21:48:50|214450.6|214300.6|214444.4|214294.4|214450.6|214300.6|214444.2|214294.2|6
1638308940000|2021-11-30 21:49:00|214466.4|214316.4|214463.5|214313.5|214467.7|214317.7|214457.6|214307.6|14
1638308950000|2021-11-30 21:49:10|214466.5|214316.5|214449.5|214299.5|214474.2|214365.1|214398.8|214299.4|22
1638308960000|2021-11-30 21:49:20|214449|214299|214388.7|214338.7|214473.9|214340.2|214388.7|214290.4|14
1638308970000|2021-11-30 21:49:30|214388.1|214338.1|214450.6|214300.6|214453|214338.2|214387.8|214289.3|14
1638308980000|2021-11-30 21:49:40|214449.8|214299.8|214466.1|214316.1|214480.9|214330.9|214439.5|214289.5|27
1638308990000|2021-11-30 21:49:50|214455.6|214305.6|214438.6|214288.6|214460.9|214310.9|214429.8|214279.8|16
1638309000000|2021-11-30 21:50:00|214443.7|214293.7|214431.3|214281.3|214443.7|214293.7|214428.4|214278.4|19
1638309010000|2021-11-30 21:50:10|214429.8|214279.8|214431.9|214281.9|214438.5|214288.5|214429.4|214279.4|12
1638309020000|2021-11-30 21:50:20|214431.1|214281.1|214455.5|214305.5|214455.5|214345.9|214395.1|214281|15
1638309030000|2021-11-30 21:50:30|214450.1|214300.1|214447.9|214297.9|214454.5|214304.5|214447.9|214297.9|14
1638309040000|2021-11-30 21:50:40|214447.2|214297.2|214448.5|214298.5|214451.4|214301.4|214446.7|214296.7|9
1638309050000|2021-11-30 21:50:50|214445.8|214295.8|214447|214297|214449.8|214299.8|214445.3|214295.3|13
1638309060000|2021-11-30 21:51:00|214439.4|214289.4|214434.1|214284.1|214442.9|214292.9|214431.8|214281.8|12
1638309070000|2021-11-30 21:51:10|214434.5|214284.5|214439.2|214289.2|214439.8|214289.8|214434.5|214284.5|13
1638309080000|2021-11-30 21:51:20|214439.6|214289.6|214441.3|214291.3|214442.7|214292.7|214438.4|214288.4|15
1638309090000|2021-11-30 21:51:30|214441|214291|214440.7|214290.7|214451|214301|214440|214290|10
1638309100000|2021-11-30 21:51:40|214441.7|214291.7|214442.6|214292.6|214449.6|214299.6|214441.4|214291.4|10
1638309110000|2021-11-30 21:51:50|214442.7|214292.7|214442.2|214292.2|214442.7|214292.7|214440.6|214290.6|8
1638309120000|2021-11-30 21:52:00|214441.6|214291.6|214401.7|214351.7|214442.2|214351.7|214393.4|214291.6|11
1638309130000|2021-11-30 21:52:10|214391|214341|214456.6|214306.6|214457|214350.9|214391|214295.7|17
1638309140000|2021-11-30 21:52:20|214455.1|214305.1|214454.7|214304.7|214456.4|214306.4|214454.7|214304.7|5
1638309150000|2021-11-30 21:52:30|214455.5|214305.5|214455|214305|214455.9|214305.9|214454.9|214304.9|5
1638309160000|2021-11-30 21:52:40|214450.3|214300.3|214442.9|214292.9|214451.9|214344.9|214394.9|214292.9|13
1638309170000|2021-11-30 21:52:50|214444|214294|214445.8|214295.8|214447.2|214354.4|214404.4|214291.3|8
1638309180000|2021-11-30 21:53:00|214446.5|214296.5|214477.3|214327.3|214477.6|214327.6|214444.3|214294.3|16
1638309190000|2021-11-30 21:53:10|214478.4|214328.4|214473.9|214323.9|214480.9|214330.9|214473.9|214323.9|16
1638309200000|2021-11-30 21:53:20|214479|214329|214481.8|214331.8|214484.9|214334.9|214478.1|214328.1|12
1638309210000|2021-11-30 21:53:30|214481.6|214331.6|214483.5|214333.5|214498|214348|214481.6|214331.6|12
1638309220000|2021-11-30 21:53:40|214483.3|214333.3|214490|214340|214490|214340|214469.8|214319.8|10
1638309230000|2021-11-30 21:53:50|214480.9|214330.9|214490.4|214340.4|214491.1|214341.1|214477.9|214327.9|8
1638309240000|2021-11-30 21:54:00|214495.7|214345.7|214493.6|214343.6|214498.4|214348.4|214490.4|214340.4|10
1638309250000|2021-11-30 21:54:10|214494|214344|214492.3|214342.3|214512.9|214362.9|214486|214336|12
1638309260000|2021-11-30 21:54:20|214492.5|214342.5|214487.4|214337.4|214492.5|214342.5|214479.3|214329.3|10
1638309270000|2021-11-30 21:54:30|214484.6|214334.6|214501.4|214351.4|214502.1|214352.1|214483.4|214333.4|16
1638309280000|2021-11-30 21:54:40|214496.8|214346.8|214491|214341|214499.5|214349.5|214478.8|214328.8|17
1638309290000|2021-11-30 21:54:50|214491.8|214341.8|214479.2|214329.2|214494.6|214344.6|214475.7|214325.7|23
1638309300000|2021-11-30 21:55:00|214475.2|214325.2|214476.3|214326.3|214478.1|214328.1|214475.2|214325.2|10
1638309310000|2021-11-30 21:55:10|214476|214326|214479.2|214329.2|214482.3|214332.3|214476|214326|11
1638309320000|2021-11-30 21:55:20|214482.2|214332.2|214479.1|214329.1|214485|214335|214478.9|214328.9|7
1638309330000|2021-11-30 21:55:30|214483.6|214333.6|214488.5|214338.5|214488.5|214338.5|214479.1|214329.1|12
1638309340000|2021-11-30 21:55:40|214489.4|214339.4|214479.1|214329.1|214489.4|214339.4|214477.9|214327.9|11
1638309350000|2021-11-30 21:55:50|214483.9|214333.9|214480.1|214330.1|214488.3|214338.3|214472.9|214322.9|8
1638309360000|2021-11-30 21:56:00|214474|214324|214480.5|214330.5|214480.5|214330.5|214474|214324|5
1638309370000|2021-11-30 21:56:10|214484.6|214334.6|214483.5|214333.5|214484.6|214334.6|214478.1|214328.1|6
1638309380000|2021-11-30 21:56:20|214484.5|214334.5|214482.7|214332.7|214486.8|214336.8|214482.7|214332.7|9
1638309390000|2021-11-30 21:56:30|214482.8|214332.8|214490.1|214340.1|214490.1|214340.1|214478.8|214328.8|7
1638309400000|2021-11-30 21:56:40|214487.8|214337.8|214484.9|214334.9|214487.8|214337.8|214482|214332|7
1638309410000|2021-11-30 21:56:50|214483.5|214333.5|214477.9|214327.9|214483.5|214333.5|214472.7|214322.7|6
1638309420000|2021-11-30 21:57:00|214477.3|214327.3|214488.9|214338.9|214491.6|214341.6|214477.3|214327.3|11
1638309430000|2021-11-30 21:57:10|214495.6|214345.6|214494.6|214344.6|214498.3|214348.3|214494.3|214344.3|7
1638309440000|2021-11-30 21:57:20|214492.6|214342.6|214490.1|214340.1|214493.5|214343.5|214489|214339|12
1638309450000|2021-11-30 21:57:30|214490.5|214340.5|214491.1|214341.1|214491.3|214341.3|214490.2|214340.2|5
1638309460000|2021-11-30 21:57:40|214490.1|214340.1|214540.5|214390.5|214540.8|214390.8|214489.8|214339.8|10
1638309470000|2021-11-30 21:57:50|214540.2|214390.2|214575.4|214425.4|214582.7|214432.7|214536.3|214386.3|12
1638309480000|2021-11-30 21:58:00|214577.8|214427.8|214586.9|214436.9|214588.9|214438.9|214572.1|214422.1|17
1638309490000|2021-11-30 21:58:10|214582.1|214432.1|214572.3|214422.3|214582.1|214501.8|214532.5|214421.4|10
1638309500000|2021-11-30 21:58:20|214572.4|214422.4|214569.9|214419.9|214572.4|214422.4|214569.2|214419.2|13
1638309510000|2021-11-30 21:58:30|214570.5|214420.5|214572.5|214422.5|214577|214427|214570.5|214420.5|10
1638309520000|2021-11-30 21:58:40|214570.9|214420.9|214575.9|214425.9|214575.9|214425.9|214570.1|214420.1|9
1638309530000|2021-11-30 21:58:50|214575.3|214425.3|214567.7|214417.7|214575.3|214425.3|214565.8|214415.8|13
1638309540000|2021-11-30 21:59:00|214566.1|214416.1|214563.4|214413.4|214585|214435|214563.4|214413.4|24
1638309550000|2021-11-30 21:59:10|214564.1|214414.1|214565.6|214415.6|214566.1|214416.1|214564.1|214414.1|8
1638309560000|2021-11-30 21:59:20|214568.5|214418.5|214565.1|214415.1|214568.5|214418.5|214565.1|214415.1|9
1638309570000|2021-11-30 21:59:30|214565.4|214415.4|214563.2|214413.2|214565.4|214415.4|214563.2|214413.2|5
1638309580000|2021-11-30 21:59:40|214563|214413|214558.6|214408.6|214570.8|214420.8|214551.6|214401.6|17
1638309590000|2021-11-30 21:59:50|214559|214409|214571.9|214421.9|214572.1|214422.1|214550.9|214400.9|13
1638309600000|2021-11-30 22:00:00|214678.5|214416.3|214614.5|214464.5|214706.8|214464.5|214614.5|214414.2|10
1638309610000|2021-11-30 22:00:10|214618.5|214468.5|214710.6|214419.2|214710.6|214468.5|214618.5|214419.2|3
1638309620000|2021-11-30 22:00:20|214737.1|214440.1|214701.8|214405.5|214737.1|214440.1|214701.8|214405.5|3
1638309630000|2021-11-30 22:00:30|214728.6|214431.6|214797.4|214500.4|214802.5|214505.5|214728.6|214431.6|3
1638309640000|2021-11-30 22:00:40|214784|214487|214797.4|214500.4|214797.4|214500.4|214782.6|214485.6|4
1638309650000|2021-11-30 22:00:50|214804.6|214507.6|214803.2|214506.2|214804.6|214507.6|214803.2|214506.2|3
1638309660000|2021-11-30 22:01:00|214795.5|214498.5|214782|214485|214795.5|214498.5|214782|214485|2
1638309680000|2021-11-30 22:01:20|214791|214494|214790|214493|214807.1|214510.1|214788.5|214491.5|6
1638309690000|2021-11-30 22:01:30|214780.9|214483.9|214780.9|214483.9|214780.9|214483.9|214780.9|214483.9|1
1638309700000|2021-11-30 22:01:40|214790|214493|214790|214493|214790|214493|214790|214493|1
1638309710000|2021-11-30 22:01:50|214767.9|214470.9|214767.9|214470.9|214767.9|214470.9|214767.9|214470.9|1
1638309720000|2021-11-30 22:02:00|214812|214515|214809.8|214512.8|214812|214515|214809.8|214512.8|2
1638309730000|2021-11-30 22:02:10|214819.6|214522.6|214821.2|214524.2|214821.2|214524.2|214817.4|214520.4|3
1638309740000|2021-11-30 22:02:20|214821|214524|214816.7|214519.7|214821|214524|214816.7|214519.7|2
1638309750000|2021-11-30 22:02:30|214801.2|214504.2|214806|214509|214806|214509|214801.2|214504.2|2
1638309760000|2021-11-30 22:02:40|214803.3|214506.3|214793.3|214496.3|214803.3|214506.3|214793.3|214496.3|2
1638309770000|2021-11-30 22:02:50|214797.7|214500.7|214797.7|214500.7|214797.7|214500.7|214797.7|214500.7|1
1638309780000|2021-11-30 22:03:00|214806.3|214509.3|214807.2|214510.2|214807.2|214510.2|214806.1|214509.1|3
1638309790000|2021-11-30 22:03:10|214805.8|214508.8|214804.6|214507.6|214805.8|214508.8|214804.6|214507.6|2
1638309800000|2021-11-30 22:03:20|214805.6|214508.6|214778.4|214481.4|214805.6|214508.6|214778.2|214481.2|5
1638309810000|2021-11-30 22:03:30|214770.6|214473.6|214769.8|214472.8|214770.6|214473.6|214769.8|214472.8|2
1638309830000|2021-11-30 22:03:50|214777.6|214480.6|214778.4|214481.4|214778.4|214481.4|214777.6|214480.6|2
1638309840000|2021-11-30 22:04:00|214776|214479|214776|214479|214776|214479|214776|214479|1
1638309850000|2021-11-30 22:04:10|214775.5|214478.5|214783|214486|214783|214486|214775.5|214478.5|3
1638309860000|2021-11-30 22:04:20|214784.1|214487.1|214779.4|214482.4|214784.1|214487.1|214779.4|214482.4|2
1638309880000|2021-11-30 22:04:40|214784.4|214487.4|214784.4|214487.4|214784.4|214487.4|214784.4|214487.4|1
1638309890000|2021-11-30 22:04:50|214780.8|214483.8|214780.8|214483.8|214780.8|214483.8|214780.8|214483.8|1
1638309900000|2021-11-30 22:05:00|214773.5|214476.5|214767.6|214470.6|214773.5|214476.5|214767.6|214470.6|4
1638309910000|2021-11-30 22:05:10|214766.9|214469.9|214777.4|214480.4|214777.4|214480.4|214766.6|214469.6|6
1638309920000|2021-11-30 22:05:20|214778.4|214481.4|214773.9|214476.9|214778.4|214481.4|214773.9|214476.9|2
1638309930000|2021-11-30 22:05:30|214774.3|214477.3|214775.4|214478.4|214775.4|214478.4|214774.3|214477.3|2
1638309940000|2021-11-30 22:05:40|214775.6|214478.6|214781.3|214484.3|214781.3|214484.3|214775.6|214478.6|3
1638309950000|2021-11-30 22:05:50|214779|214482|214779|214482|214779|214482|214779|214482|1
1638309960000|2021-11-30 22:06:00|214775.9|214478.9|214775.9|214478.9|214775.9|214478.9|214775.9|214478.9|1
1638309970000|2021-11-30 22:06:10|214763.6|214466.6|214770.3|214473.3|214770.3|214473.3|214763.6|214466.6|4
1638309980000|2021-11-30 22:06:20|214770.4|214473.4|214772.4|214475.4|214772.4|214475.4|214770.4|214473.4|4
1638309990000|2021-11-30 22:06:30|214770.1|214473.1|214771.3|214474.3|214771.3|214474.3|214770.1|214473.1|4
1638310000000|2021-11-30 22:06:40|214771.4|214474.4|214789.5|214492.5|214789.6|214492.6|214771.4|214474.4|7
1638310010000|2021-11-30 22:06:50|214780.3|214483.3|214780.6|214483.6|214780.6|214483.6|214780.3|214483.3|4
1638310020000|2021-11-30 22:07:00|214780.7|214483.7|214780.1|214483.1|214782.1|214485.1|214772.3|214475.3|5
1638310030000|2021-11-30 22:07:10|214780.2|214483.2|214780.5|214483.5|214780.5|214483.5|214780.2|214483.2|4
1638310040000|2021-11-30 22:07:20|214776.8|214479.8|214764.8|214467.8|214778.4|214481.4|214764.7|214467.7|9
1638310050000|2021-11-30 22:07:30|214764.9|214467.9|214770.3|214473.3|214773.4|214476.4|214764.9|214467.9|5
1638310060000|2021-11-30 22:07:40|214770.4|214473.4|214770.4|214473.4|214770.4|214473.4|214770.4|214473.4|1
1638310070000|2021-11-30 22:07:50|214770.3|214473.3|214760.7|214463.7|214770.9|214473.9|214760.6|214463.6|6
1638310080000|2021-11-30 22:08:00|214760.9|214463.9|214761.1|214464.1|214761.1|214464.1|214752.2|214455.2|5
1638310090000|2021-11-30 22:08:10|214761.2|214464.2|214761.3|214464.3|214761.3|214464.3|214761.2|214464.2|2
1638310100000|2021-11-30 22:08:20|214760.4|214463.4|214761.8|214464.8|214761.8|214464.8|214760.4|214463.4|3
1638310110000|2021-11-30 22:08:30|214761.9|214464.9|214760.7|214463.7|214762.1|214465.1|214760.7|214463.7|3
1638310120000|2021-11-30 22:08:40|214760.8|214463.8|214760.8|214463.8|214760.8|214463.8|214760.8|214463.8|1
1638310130000|2021-11-30 22:08:50|214760.9|214463.9|214759.5|214462.5|214760.9|214463.9|214759.5|214462.5|3
1638310140000|2021-11-30 22:09:00|214759.6|214462.6|214759.7|214462.7|214759.7|214462.7|214759.6|214462.6|2
1638310150000|2021-11-30 22:09:10|214761.1|214464.1|214761.1|214464.1|214761.1|214464.1|214761.1|214464.1|1
1638310160000|2021-11-30 22:09:20|214761.2|214464.2|214761.2|214464.2|214761.2|214464.2|214761.2|214464.2|1
1638310180000|2021-11-30 22:09:40|214758.8|214461.8|214758.8|214461.8|214758.8|214461.8|214758.8|214461.8|1
1638310190000|2021-11-30 22:09:50|214754.8|214457.8|214740.9|214443.9|214770.8|214473.8|214730.9|214433.9|9
1638310200000|2021-11-30 22:10:00|214757.5|214460.5|214710.4|214413.4|214757.5|214460.5|214684.3|214387.3|15
1638310210000|2021-11-30 22:10:10|214698.9|214401.9|214704.3|214407.3|214715.1|214418.1|214681.9|214384.9|13
1638310220000|2021-11-30 22:10:20|214694.5|214397.5|214664.5|214367.5|214695.2|214398.2|214661.7|214364.7|10
1638310230000|2021-11-30 22:10:30|214662.9|214365.9|214670.9|214373.9|214701.7|214404.7|214662.9|214365.9|12
1638310240000|2021-11-30 22:10:40|214633.5|214336.5|214635.7|214338.7|214656.3|214359.3|214631.6|214334.6|7
1638310250000|2021-11-30 22:10:50|214724.4|214427.4|214656.3|214359.3|214724.4|214427.4|214656.3|214359.3|8
1638310260000|2021-11-30 22:11:00|214638|214341|214648.5|214351.5|214664.6|214367.6|214638|214341|7
1638310270000|2021-11-30 22:11:10|214671.7|214374.7|214696.2|214399.2|214713.8|214416.8|214671.7|214374.7|8
1638310280000|2021-11-30 22:11:20|214676.2|214379.2|214649.3|214352.3|214677.2|214380.2|214643.5|214346.5|8
1638310290000|2021-11-30 22:11:30|214658.4|214361.4|214655|214358|214658.4|214361.4|214633.5|214336.5|4
1638310300000|2021-11-30 22:11:40|214654.8|214357.8|214708.8|214411.8|214787.2|214490.2|214654.8|214357.8|11
1638310310000|2021-11-30 22:11:50|214742.5|214445.5|214660.5|214363.5|214742.5|214445.5|214660.5|214363.5|6
1638310320000|2021-11-30 22:12:00|214668.4|214371.4|214719.6|214422.6|214739.3|214442.3|214664.2|214367.2|7
1638310330000|2021-11-30 22:12:10|214714.4|214417.4|214679|214382|214714.4|214417.4|214679|214382|4
1638310340000|2021-11-30 22:12:20|214647.6|214350.6|214671.6|214374.6|214672.1|214375.1|214647.6|214350.6|4
1638310350000|2021-11-30 22:12:30|214668|214371|214722.6|214425.6|214736.6|214439.6|214667.7|214370.7|6
1638310360000|2021-11-30 22:12:40|214747.8|214450.8|214666.5|214369.5|214747.8|214450.8|214666.5|214369.5|4
1638310370000|2021-11-30 22:12:50|214690.7|214393.7|214745|214448|214745|214448|214672.4|214375.4|4
1638310380000|2021-11-30 22:13:00|214724.1|214427.1|214703|214406|214724.1|214427.1|214703|214406|5
1638310390000|2021-11-30 22:13:10|214732.9|214435.9|214732.9|214435.9|214732.9|214435.9|214732.9|214435.9|1
1638310400000|2021-11-30 22:13:20|214696.3|214399.3|214762.4|214465.4|214762.4|214465.4|214695.8|214398.8|4
1638310410000|2021-11-30 22:13:30|214815.1|214518.1|214634.7|214337.7|214815.1|214518.1|214618.9|214321.9|14
1638310420000|2021-11-30 22:13:40|214666.4|214369.4|214653.5|214356.5|214673.2|214376.2|214628.9|214331.9|16
1638310430000|2021-11-30 22:13:50|214661.8|214364.8|214664.3|214367.3|214672.9|214375.9|214649.5|214352.5|16
1638310440000|2021-11-30 22:14:00|214657.9|214360.9|214658.1|214361.1|214658.1|214361.1|214637.7|214340.7|10
1638310450000|2021-11-30 22:14:10|214648.4|214351.4|214667.6|214370.6|214669.7|214372.7|214611.1|214314.1|13
1638310460000|2021-11-30 22:14:20|214646.4|214349.4|214626|214329|214646.4|214349.4|214620.1|214323.1|10
1638310470000|2021-11-30 22:14:30|214614.7|214317.7|214645.1|214348.1|214663.5|214366.5|214614.7|214317.7|13
1638310480000|2021-11-30 22:14:40|214648.4|214351.4|214643.8|214346.8|214650.9|214353.9|214635.5|214338.5|9
1638310490000|2021-11-30 22:14:50|214663.1|214366.1|214636.9|214339.9|214663.1|214366.1|214636.9|214339.9|6
1638310500000|2021-11-30 22:15:00|214675.2|214378.2|214632.3|214335.3|214675.2|214378.2|214632.3|214335.3|5
1638310510000|2021-11-30 22:15:10|214656.9|214359.9|214629|214332|214657.2|214360.2|214618.8|214321.8|8
1638310520000|2021-11-30 22:15:20|214633.3|214336.3|214688.8|214391.8|214688.8|214391.8|214613.1|214316.1|8
1638310530000|2021-11-30 22:15:30|214671.8|214374.8|214633.9|214336.9|214671.8|214374.8|214633.9|214336.9|5
1638310540000|2021-11-30 22:15:40|214639.9|214342.9|214664|214367|214672.5|214375.5|214639.9|214342.9|5
1638310550000|2021-11-30 22:15:50|214663.6|214366.6|214632.5|214335.5|214682.6|214385.6|214632.5|214335.5|4
1638310560000|2021-11-30 22:16:00|214649.3|214352.3|214678.9|214381.9|214681.4|214384.4|214649.3|214352.3|6
1638310570000|2021-11-30 22:16:10|214682.6|214385.6|214661|214364|214682.6|214385.6|214661|214364|7
1638310580000|2021-11-30 22:16:20|214649.9|214352.9|214698.2|214401.2|214698.2|214401.2|214649|214352|5
1638310590000|2021-11-30 22:16:30|214683.4|214386.4|214663.6|214366.6|214683.4|214386.4|214663.6|214366.6|6
1638310600000|2021-11-30 22:16:40|214662.8|214365.8|214695.5|214398.5|214695.5|214398.5|214662.8|214365.8|6
1638310610000|2021-11-30 22:16:50|214690.3|214393.3|214624.9|214327.9|214690.3|214393.3|214622.2|214325.2|9
1638310620000|2021-11-30 22:17:00|214626.6|214329.6|214626.9|214329.9|214627|214330|214626.2|214329.2|6
1638310630000|2021-11-30 22:17:10|214626.8|214329.8|214667.5|214370.5|214667.5|214370.5|214625|214328|10
1638310640000|2021-11-30 22:17:20|214666|214369|214628.2|214331.2|214666|214369|214628.2|214331.2|3
1638310650000|2021-11-30 22:17:30|214630.1|214333.1|214665.2|214368.2|214670.8|214373.8|214629.2|214332.2|8
1638310660000|2021-11-30 22:17:40|214663.7|214366.7|214650.9|214353.9|214663.7|214366.7|214650.9|214353.9|3
1638310670000|2021-11-30 22:17:50|214660.1|214363.1|214660.3|214363.3|214669.8|214372.8|214621.6|214324.6|6
1638310680000|2021-11-30 22:18:00|214656|214359|214676.5|214379.5|214681.2|214384.2|214652.2|214355.2|4
1638310690000|2021-11-30 22:18:10|214667.3|214370.3|214650.9|214353.9|214674.2|214377.2|214650.3|214353.3|8
1638310700000|2021-11-30 22:18:20|214652.7|214355.7|214672.2|214375.2|214672.2|214375.2|214651|214354|6
1638310710000|2021-11-30 22:18:30|214665.6|214368.6|214657|214360|214665.6|214368.6|214657|214360|4
1638310720000|2021-11-30 22:18:40|214649.4|214352.4|214682.6|214385.6|214688.1|214391.1|214647.6|214350.6|6
1638310730000|2021-11-30 22:18:50|214661.9|214364.9|214659.1|214362.1|214661.9|214364.9|214658.7|214361.7|3
1638310740000|2021-11-30 22:19:00|214670|214373|214689.1|214392.1|214699.6|214402.6|214662.6|214365.6|4
1638310750000|2021-11-30 22:19:10|214668.2|214371.2|214652.4|214355.4|214677.9|214380.9|214652.4|214355.4|5
1638310760000|2021-11-30 22:19:20|214655.4|214358.4|214683.1|214386.1|214683.1|214386.1|214649.8|214352.8|7
1638310770000|2021-11-30 22:19:30|214670.2|214373.2|214646.2|214349.2|214670.2|214373.2|214646.2|214349.2|8
1638310780000|2021-11-30 22:19:40|214650.7|214353.7|214667.4|214370.4|214667.4|214370.4|214649|214352|5
1638310790000|2021-11-30 22:19:50|214666|214369|214659.1|214362.1|214666|214369|214653.4|214356.4|4
1638310800000|2021-11-30 22:20:00|214657.2|214360.2|214633.7|214336.7|214659.1|214362.1|214633.7|214336.7|5
1638310810000|2021-11-30 22:20:10|214632.8|214335.8|214699.7|214402.7|214699.7|214402.7|214632.5|214335.5|4
1638310820000|2021-11-30 22:20:20|214661.8|214364.8|214634.8|214337.8|214694.4|214397.4|214634.8|214337.8|5
1638310830000|2021-11-30 22:20:30|214681.2|214384.2|214672.7|214375.7|214689.5|214392.5|214658.4|214361.4|9
1638310840000|2021-11-30 22:20:40|214663|214366|214652.1|214355.1|214663|214366|214647.6|214350.6|8
1638310850000|2021-11-30 22:20:50|214654.5|214357.5|214675.9|214378.9|214675.9|214378.9|214654.5|214357.5|2
1638310860000|2021-11-30 22:21:00|214664.2|214367.2|214636.4|214339.4|214664.2|214367.2|214636.4|214339.4|4
1638310870000|2021-11-30 22:21:10|214637|214340|214686.8|214389.8|214699.8|214402.8|214635.4|214338.4|4
1638310880000|2021-11-30 22:21:20|214662.4|214365.4|214662.1|214365.1|214679.1|214382.1|214662.1|214365.1|3
1638310890000|2021-11-30 22:21:30|214660|214363|214676.1|214379.1|214702.8|214405.8|214660|214363|4
1638310900000|2021-11-30 22:21:40|214659.9|214362.9|214662.4|214365.4|214662.4|214365.4|214659.9|214362.9|2
1638310910000|2021-11-30 22:21:50|214668|214371|214694.9|214397.9|214694.9|214397.9|214631.6|214334.6|3
1638310920000|2021-11-30 22:22:00|214685.8|214388.8|214631.6|214334.6|214685.8|214388.8|214631.6|214334.6|3
1638310940000|2021-11-30 22:22:20|214626.6|214329.6|214712.9|214415.9|214712.9|214415.9|214626.6|214329.6|3
1638310950000|2021-11-30 22:22:30|214669.6|214372.6|214650.7|214353.7|214674.2|214377.2|214648.4|214351.4|6
1638310960000|2021-11-30 22:22:40|214654.4|214357.4|214672.9|214375.9|214677.3|214380.3|214654.4|214357.4|4
1638310970000|2021-11-30 22:22:50|214666.5|214369.5|214669.3|214372.3|214675.9|214378.9|214666.4|214369.4|5
1638310980000|2021-11-30 22:23:00|214671.2|214374.2|214657.4|214360.4|214674.8|214377.8|214657.4|214360.4|4
1638310990000|2021-11-30 22:23:10|214650.5|214353.5|214686.5|214389.5|214691.5|214394.5|214650.5|214353.5|4
1638311000000|2021-11-30 22:23:20|214674.3|214377.3|214665|214368|214674.3|214377.3|214665|214368|2
1638311010000|2021-11-30 22:23:30|214633.2|214336.2|214633.2|214336.2|214633.2|214336.2|214633.2|214336.2|1
1638311020000|2021-11-30 22:23:40|214726.5|214429.5|214726.5|214429.5|214726.5|214429.5|214726.5|214429.5|1
1638311030000|2021-11-30 22:23:50|214670.5|214373.5|214675|214378|214700.1|214403.1|214670.5|214373.5|5
1638311040000|2021-11-30 22:24:00|214666.9|214369.9|214703.2|214406.2|214703.2|214406.2|214659.2|214362.2|3
1638311050000|2021-11-30 22:24:10|214675.7|214378.7|214649.2|214352.2|214676.3|214379.3|214649.2|214352.2|6
1638311060000|2021-11-30 22:24:20|214653.5|214356.5|214630.3|214333.3|214653.5|214356.5|214630.1|214333.1|4
1638311070000|2021-11-30 22:24:30|214630.1|214333.1|214679.6|214382.6|214679.6|214382.6|214630.1|214333.1|7
1638311080000|2021-11-30 22:24:40|214662.7|214365.7|214654.9|214357.9|214662.8|214365.8|214654.9|214357.9|4
1638311090000|2021-11-30 22:24:50|214635.8|214338.8|214638.7|214341.7|214638.7|214341.7|214633.9|214336.9|6
1638311100000|2021-11-30 22:25:00|214681.4|214384.4|214663.6|214366.6|214682.7|214385.7|214654.2|214357.2|8
1638311110000|2021-11-30 22:25:10|214655.8|214358.8|214647.1|214350.1|214655.8|214358.8|214647.1|214350.1|4
1638311120000|2021-11-30 22:25:20|214650.5|214353.5|214651.1|214354.1|214656.7|214359.7|214650.5|214353.5|4
1638311130000|2021-11-30 22:25:30|214654.9|214357.9|214674.7|214377.7|214691.3|214394.3|214638.5|214341.5|4
1638311140000|2021-11-30 22:25:40|214668.3|214371.3|214660.4|214363.4|214668.3|214371.3|214660.4|214363.4|4
1638311150000|2021-11-30 22:25:50|214662.9|214365.9|214663.9|214366.9|214663.9|214366.9|214662.9|214365.9|3
1638311160000|2021-11-30 22:26:00|214636.7|214339.7|214649|214352|214655.9|214358.9|214636.7|214339.7|7
1638311170000|2021-11-30 22:26:10|214650.9|214353.9|214642|214345|214650.9|214353.9|214638.5|214341.5|3
1638311180000|2021-11-30 22:26:20|214666.7|214369.7|214646.6|214349.6|214666.7|214369.7|214646.6|214349.6|6
1638311190000|2021-11-30 22:26:30|214636.8|214339.8|214639|214342|214639|214342|214636.8|214339.8|5
1638311200000|2021-11-30 22:26:40|214639.5|214342.5|214639.9|214342.9|214639.9|214342.9|214639.5|214342.5|2
1638311210000|2021-11-30 22:26:50|214673.2|214376.2|214642.1|214345.1|214673.2|214376.2|214642.1|214345.1|5
1638311220000|2021-11-30 22:27:00|214647.4|214350.4|214635|214338|214648.5|214351.5|214633.7|214336.7|5
1638311230000|2021-11-30 22:27:10|214658.8|214361.8|214655.8|214358.8|214664.4|214367.4|214648.4|214351.4|6
1638311240000|2021-11-30 22:27:20|214652.6|214355.6|214648.5|214351.5|214652.6|214355.6|214648.5|214351.5|3
1638311250000|2021-11-30 22:27:30|214659.1|214362.1|214636.9|214339.9|214659.1|214362.1|214636.4|214339.4|7
1638311260000|2021-11-30 22:27:40|214636.2|214339.2|214636.6|214339.6|214637.1|214340.1|214634.7|214337.7|5
1638311270000|2021-11-30 22:27:50|214636.5|214339.5|214646.8|214349.8|214654.7|214357.7|214636.5|214339.5|4
1638311280000|2021-11-30 22:28:00|214668.6|214371.6|214664.1|214367.1|214674.8|214377.8|214664.1|214367.1|5
1638311290000|2021-11-30 22:28:10|214661.8|214364.8|214653|214356|214661.8|214364.8|214651.1|214354.1|4
1638311300000|2021-11-30 22:28:20|214663|214366|214652.1|214355.1|214669.8|214372.8|214652.1|214355.1|3
1638311310000|2021-11-30 22:28:30|214652.9|214355.9|214649.8|214352.8|214652.9|214355.9|214649.8|214352.8|2
1638311320000|2021-11-30 22:28:40|214661.2|214364.2|214679.7|214382.7|214679.7|214382.7|214650.7|214353.7|4
1638311330000|2021-11-30 22:28:50|214647.2|214350.2|214648.3|214351.3|214648.6|214351.6|214643.4|214346.4|9
1638311340000|2021-11-30 22:29:00|214645.7|214348.7|214642.5|214345.5|214645.7|214348.7|214642.5|214345.5|4
1638311350000|2021-11-30 22:29:10|214658.2|214361.2|214667|214370|214675.9|214378.9|214658.2|214361.2|5
1638311360000|2021-11-30 22:29:20|214650.1|214353.1|214650.1|214353.1|214653|214356|214650.1|214353.1|3
1638311370000|2021-11-30 22:29:30|214662|214365|214652.1|214355.1|214662|214365|214652.1|214355.1|4
1638311380000|2021-11-30 22:29:40|214669.8|214372.8|214640.7|214343.7|214669.8|214372.8|214640.7|214343.7|2
1638311390000|2021-11-30 22:29:50|214648.6|214351.6|214645.4|214348.4|214648.6|214351.6|214645.4|214348.4|2
1638311400000|2021-11-30 22:30:00|214647.2|214350.2|214651.8|214354.8|214651.8|214354.8|214643.4|214346.4|12
1638311410000|2021-11-30 22:30:10|214634.6|214337.6|214637.4|214340.4|214637.4|214340.4|214634.6|214337.6|7
1638311420000|2021-11-30 22:30:20|214657.5|214360.5|214639.6|214342.6|214657.5|214360.5|214639.6|214342.6|6
1638311430000|2021-11-30 22:30:30|214641.3|214344.3|214639.9|214342.9|214644.8|214347.8|214639.9|214342.9|6
1638311440000|2021-11-30 22:30:40|214640.1|214343.1|214649.4|214352.4|214655.5|214358.5|214640.1|214343.1|6
1638311450000|2021-11-30 22:30:50|214657.1|214360.1|214624.9|214327.9|214657.1|214360.1|214624.9|214327.9|19
1638311460000|2021-11-30 22:31:00|214624.8|214327.8|214618|214321|214624.8|214328|214609.2|214312.2|10
1638311470000|2021-11-30 22:31:10|214617.3|214320.3|214614.1|214317.1|214620.9|214323.9|214613.5|214316.5|10
1638311480000|2021-11-30 22:31:20|214613.5|214316.5|214598|214301|214621.6|214324.6|214598|214301|13
1638311490000|2021-11-30 22:31:30|214602.1|214305.1|214588.2|214291.2|214602.1|214305.1|214588.2|214291.2|7
1638311500000|2021-11-30 22:31:40|214588.1|214291.1|214593.7|214296.7|214603.8|214306.8|214588.1|214291.1|4
1638311510000|2021-11-30 22:31:50|214594.4|214297.4|214604.6|214307.6|214604.6|214307.6|214588.8|214291.8|10
1638311520000|2021-11-30 22:32:00|214600.2|214303.2|214596.3|214299.3|214607.4|214310.4|214595.2|214298.2|7
1638311530000|2021-11-30 22:32:10|214605.2|214308.2|214610.8|214313.8|214610.8|214313.8|214591.6|214294.6|6
1638311540000|2021-11-30 22:32:20|214607.4|214310.4|214606.5|214309.5|214613.3|214316.3|214605.5|214308.5|6
1638311550000|2021-11-30 22:32:30|214608.3|214311.3|214604.9|214307.9|214608.3|214311.3|214604.9|214307.9|3
1638311560000|2021-11-30 22:32:40|214608.9|214311.9|214609.4|214312.4|214611.3|214314.3|214602.5|214305.5|8
1638311570000|2021-11-30 22:32:50|214611.4|214314.4|214595.8|214298.8|214611.4|214314.4|214595.8|214298.8|5
1638311580000|2021-11-30 22:33:00|214592.6|214295.6|214584|214287|214592.6|214295.6|214570.9|214284.3|7
1638311590000|2021-11-30 22:33:10|214576.9|214279.9|214601.6|214304.6|214601.6|214304.6|214576.9|214279.9|8
1638311600000|2021-11-30 22:33:20|214595.8|214298.8|214588.4|214291.4|214595.8|214298.8|214587.9|214290.9|13
1638311610000|2021-11-30 22:33:30|214594.9|214297.9|214609.5|214312.5|214609.5|214312.5|214588.5|214291.5|12
1638311620000|2021-11-30 22:33:40|214610.9|214313.9|214607.1|214310.1|214610.9|214313.9|214606.5|214309.5|6
1638311630000|2021-11-30 22:33:50|214599.2|214302.2|214603.4|214306.4|214607.1|214312.8|214590.7|214298.9|5
1638311640000|2021-11-30 22:34:00|214612|214315|214586.3|214289.3|214612|214315|214586.3|214289.3|9
1638311650000|2021-11-30 22:34:10|214585|214288|214615|214318|214624.8|214327.8|214585|214288|8
1638311660000|2021-11-30 22:34:20|214589.5|214292.5|214584.9|214287.9|214589.5|214292.5|214579.1|214287.9|6
1638311670000|2021-11-30 22:34:30|214586.7|214289.7|214592.2|214295.2|214598.9|214301.9|214586.7|214289.7|9
1638311680000|2021-11-30 22:34:40|214593.9|214296.9|214598.8|214302.6|214598.9|214308.1|214592.2|214295.2|7
1638311690000|2021-11-30 22:34:50|214591.9|214294.9|214595.3|214298.3|214595.3|214298.3|214590.9|214293.9|5
1638311700000|2021-11-30 22:35:00|214595.2|214298.2|214600.9|214304.1|214602.9|214307.1|214582.4|214298.2|5
1638311710000|2021-11-30 22:35:10|214597.8|214300.8|214590.9|214305.5|214597.8|214307.2|214590.9|214295.5|8
1638311720000|2021-11-30 22:35:20|214590.5|214299.5|214597.5|214300.5|214597.5|214300.5|214582.1|214296.5|6
1638311730000|2021-11-30 22:35:30|214596.3|214299.3|214588.4|214307.2|214596.3|214311.7|214585.4|214297.9|8
1638311740000|2021-11-30 22:35:40|214591.5|214309.7|214595.9|214303.2|214595.9|214309.7|214591.5|214303.2|2
1638311750000|2021-11-30 22:35:50|214602.1|214305.1|214598|214314.4|214602.1|214314.4|214582.9|214302.9|6
1638311760000|2021-11-30 22:36:00|214596.9|214309.7|214577.1|214292.9|214599.6|214309.7|214577.1|214292.9|9
1638311770000|2021-11-30 22:36:10|214597.5|214300.5|214601.9|214310|214601.9|214310|214589.2|214292.2|4
1638311780000|2021-11-30 22:36:20|214589.7|214308.2|214592.7|214308.2|214605.8|214308.8|214589.7|214304|7
1638311790000|2021-11-30 22:36:30|214593.7|214307.1|214581|214298|214608.4|214323.9|214581|214298|5
1638311800000|2021-11-30 22:36:40|214587.3|214290.3|214587.1|214290.1|214587.3|214299.5|214575.1|214290.1|3
1638311810000|2021-11-30 22:36:50|214578.8|214290.8|214585.4|214301.8|214585.4|214301.8|214567.6|214290.8|4
1638311820000|2021-11-30 22:37:00|214586.2|214297.7|214604.1|214307.1|214610.8|214326.6|214586.2|214297.7|4
1638311830000|2021-11-30 22:37:10|214604.6|214307.6|214592|214306|214604.6|214307.6|214592|214306|2
1638311840000|2021-11-30 22:37:20|214602.4|214307|214590.6|214313|214605.3|214317|214590.6|214305.4|7
1638311850000|2021-11-30 22:37:30|214585.4|214306.5|214599.4|214302.4|214599.4|214306.5|214585.4|214302.4|3
1638311860000|2021-11-30 22:37:40|214599.5|214302.5|214595.8|214298.8|214599.5|214302.5|214595.8|214298.8|5
1638311870000|2021-11-30 22:37:50|214595.6|214298.6|214598.2|214314.3|214616|214323.9|214587.4|214298.6|6
1638311880000|2021-11-30 22:38:00|214616.1|214319.2|214593.1|214308.6|214616.1|214319.2|214591.3|214307.4|5
1638311890000|2021-11-30 22:38:10|214588|214294.5|214594.7|214297.7|214602.1|214305.1|214577.9|214294.5|6
1638311900000|2021-11-30 22:38:20|214592.4|214295.4|214595.5|214312.8|214601.4|214331.6|214592.4|214295.4|3
1638311910000|2021-11-30 22:38:30|214596.1|214314.6|214592|214301.5|214596.1|214314.6|214592|214301.5|2
1638311920000|2021-11-30 22:38:40|214578|214281|214586.8|214314.6|214593|214325.4|214564.4|214280.6|7
1638311930000|2021-11-30 22:38:50|214585.2|214303.2|214599.7|214302.7|214599.7|214307.5|214575.7|214289.5|8
1638311940000|2021-11-30 22:39:00|214589.7|214292.7|214587.2|214292.5|214589.7|214297.3|214581.6|214292.4|4
1638311950000|2021-11-30 22:39:10|214581.3|214297|214599|214310.9|214603.9|214318.7|214581.3|214297|8
1638311960000|2021-11-30 22:39:20|214580.5|214308.7|214571|214307.2|214580.5|214308.7|214571|214302.3|3
1638311970000|2021-11-30 22:39:30|214566.4|214289.8|214592.7|214310|214598.9|214326.5|214566.4|214285.1|4
1638311980000|2021-11-30 22:39:40|214588|214297.6|214632|214335|214632|214335|214569.9|214293|6
1638311990000|2021-11-30 22:39:50|214624.1|214327.1|214606|214309|214624.1|214327.1|214604.8|214307.8|5
1638312000000|2021-11-30 22:40:00|214608.1|214311.1|214607|214310|214619.4|214322.4|214607|214310|5
1638312010000|2021-11-30 22:40:10|214593.4|214299.5|214579.9|214298.9|214593.4|214299.5|214579.9|214294.1|4
1638312020000|2021-11-30 22:40:20|214577.2|214285.3|214574|214303.9|214592.7|214317.1|214574|214281.6|6
1638312030000|2021-11-30 22:40:30|214576.2|214296.5|214576.5|214304.5|214577.4|214304.5|214568.7|214296.5|6
1638312040000|2021-11-30 22:40:40|214581.1|214303.1|214585.8|214288.8|214595.4|214303.1|214581.1|214288.8|4
1638312050000|2021-11-30 22:40:50|214580.7|214288|214607.7|214310.7|214607.7|214316.4|214580.7|214288|4
1638312060000|2021-11-30 22:41:00|214601.1|214304.1|214570.3|214273.3|214601.1|214304.1|214570.3|214273.3|4
1638312070000|2021-11-30 22:41:10|214597.4|214322.5|214581.2|214299.9|214597.4|214322.5|214581.2|214299.9|5
1638312080000|2021-11-30 22:41:20|214581.8|214299.1|214586.8|214289.8|214586.8|214304.3|214572.5|214287.6|5
1638312090000|2021-11-30 22:41:30|214583.7|214286.7|214610.5|214313.5|214610.5|214319.2|214583.7|214286.7|6
1638312100000|2021-11-30 22:41:40|214603.7|214306.7|214599.9|214302.9|214603.7|214306.7|214599.7|214302.7|4
1638312110000|2021-11-30 22:41:50|214610.9|214313.9|214595.1|214298.1|214610.9|214313.9|214592.5|214295.5|4
1638312120000|2021-11-30 22:42:00|214591.9|214294.9|214595|214311.6|214601.7|214318.9|214591.1|214294.1|5
1638312130000|2021-11-30 22:42:10|214591.3|214299.8|214591.3|214299.8|214591.3|214299.8|214591.3|214299.8|1
1638312140000|2021-11-30 22:42:20|214593.5|214306.7|214584.3|214287.3|214593.5|214306.7|214584.3|214287.3|4
1638312150000|2021-11-30 22:42:30|214582.9|214285.9|214606.7|214309.7|214619.4|214323.9|214582.9|214285.9|4
1638312160000|2021-11-30 22:42:40|214601|214304|214606.3|214309.3|214606.3|214309.3|214600.6|214303.6|3
1638312170000|2021-11-30 22:42:50|214602.7|214305.7|214608.1|214311.1|214610|214313|214602.7|214305.7|3
1638312180000|2021-11-30 22:43:00|214595.2|214299.2|214582.2|214294.6|214595.2|214299.2|214582.2|214285.3|5
1638312190000|2021-11-30 22:43:10|214583.1|214287.1|214576.8|214294.1|214583.1|214298.4|214572.4|214287.1|5
1638312200000|2021-11-30 22:43:20|214598.6|214301.6|214604.6|214307.6|214604.6|214323.5|214593.8|214296.8|4
1638312210000|2021-11-30 22:43:30|214597|214300|214597.4|214300.4|214607.9|214310.9|214585.6|214296.9|8
1638312220000|2021-11-30 22:43:40|214595.7|214298.7|214599|214313.7|214599|214316.7|214590.7|214295.5|5
1638312230000|2021-11-30 22:43:50|214600.1|214308.6|214597.8|214302.8|214609.2|214312.2|214597.8|214302.8|3
1638312240000|2021-11-30 22:44:00|214601.3|214304.3|214588.8|214291.8|214601.3|214306.3|214588.8|214291.8|4
1638312250000|2021-11-30 22:44:10|214587.4|214290.4|214601.5|214304.5|214605.1|214320.4|214587.4|214290.4|5
1638312260000|2021-11-30 22:44:20|214599.3|214302.3|214591.6|214294.6|214599.3|214302.3|214589.3|214292.3|6
1638312270000|2021-11-30 22:44:30|214591.5|214294.5|214736|214439|214768.3|214471.3|214591.5|214294.5|16
1638312280000|2021-11-30 22:44:40|214731|214434|214695.3|214398.3|214762.4|214465.4|214691.6|214394.6|19
1638312290000|2021-11-30 22:44:50|214701.1|214404.1|214719.9|214422.9|214755.2|214458.2|214699.9|214402.9|13
1638312300000|2021-11-30 22:45:00|214743.3|214446.3|214716.9|214419.9|214752.5|214455.5|214711.8|214414.8|17
1638312310000|2021-11-30 22:45:10|214711.9|214414.9|214711.5|214414.5|214718.3|214421.3|214709.7|214412.7|12
1638312320000|2021-11-30 22:45:20|214718.5|214421.5|214698.5|214401.5|214783.4|214486.4|214698.5|214401.5|16
1638312330000|2021-11-30 22:45:30|214697.9|214400.9|214682.8|214385.8|214715.9|214418.9|214677.5|214380.5|14
1638312340000|2021-11-30 22:45:40|214676.3|214379.3|214684.2|214387.2|214684.2|214387.2|214676.3|214379.3|4
1638312350000|2021-11-30 22:45:50|214690.5|214393.5|214679.7|214382.7|214690.5|214393.5|214679.7|214382.7|10
1638312360000|2021-11-30 22:46:00|214670.7|214373.7|214666|214369|214675.5|214378.5|214666|214369|9
1638312370000|2021-11-30 22:46:10|214666.6|214369.6|214681.9|214384.9|214681.9|214384.9|214655.7|214358.7|7
1638312380000|2021-11-30 22:46:20|214678.4|214381.4|214684.7|214387.7|214694|214397|214676.8|214379.8|7
1638312390000|2021-11-30 22:46:30|214664.4|214367.4|214692.7|214395.7|214704|214407|214664.4|214367.4|16
1638312400000|2021-11-30 22:46:40|214702.9|214405.9|214696.7|214399.7|214702.9|214405.9|214696.7|214399.7|10
1638312410000|2021-11-30 22:46:50|214695|214398|214689.1|214392.1|214695|214398|214689.1|214392.1|8
1638312420000|2021-11-30 22:47:00|214691.5|214394.5|214680.7|214383.7|214691.5|214394.5|214680.2|214383.2|11
1638312430000|2021-11-30 22:47:10|214681.9|214384.9|214693.1|214396.1|214697.5|214400.5|214677.9|214380.9|6
1638312440000|2021-11-30 22:47:20|214690.9|214393.9|214691.5|214394.5|214693.1|214396.1|214687.3|214390.3|9
1638312450000|2021-11-30 22:47:30|214700.8|214403.8|214699.4|214402.4|214705.7|214408.7|214695.4|214398.4|13
1638312460000|2021-11-30 22:47:40|214698.1|214401.1|214699.4|214402.4|214700.2|214403.2|214690.3|214393.3|6
1638312470000|2021-11-30 22:47:50|214685|214388|214692.9|214395.9|214693.7|214396.7|214677.8|214380.8|6
1638312480000|2021-11-30 22:48:00|214694.5|214397.5|214689.7|214392.7|214694.5|214397.5|214689.7|214392.7|6
1638312490000|2021-11-30 22:48:10|214678.2|214381.2|214703.6|214406.6|214705.1|214408.1|214678.2|214381.2|7
1638312500000|2021-11-30 22:48:20|214700.9|214403.9|214704.8|214407.8|214704.8|214407.8|214695.3|214398.3|6
1638312510000|2021-11-30 22:48:30|214711.4|214414.4|214686.4|214389.4|214711.4|214414.4|214686.4|214389.4|5
1638312520000|2021-11-30 22:48:40|214688|214391|214698|214401|214702.2|214405.2|214685.7|214388.7|6
1638312530000|2021-11-30 22:48:50|214695.6|214398.6|214702.8|214405.8|214702.8|214405.8|214691.6|214394.6|7
1638312540000|2021-11-30 22:49:00|214708.9|214411.9|214703.4|214406.4|214708.9|214411.9|214703.3|214406.3|3
1638312550000|2021-11-30 22:49:10|214710.8|214413.8|214710.6|214413.6|214720.8|214423.8|214710.6|214413.6|5
1638312560000|2021-11-30 22:49:20|214707.7|214410.7|214707.1|214410.1|214707.7|214410.7|214701|214404|5
1638312570000|2021-11-30 22:49:30|214704.7|214407.7|214704.3|214407.3|214704.7|214407.7|214702.6|214405.6|4
1638312580000|2021-11-30 22:49:40|214701.8|214404.8|214689.1|214392.1|214707.3|214410.3|214678.6|214381.6|7
1638312590000|2021-11-30 22:49:50|214688.1|214391.1|214709.7|214412.7|214709.7|214412.7|214686.6|214389.6|4
1638312600000|2021-11-30 22:50:00|214704.7|214407.7|214715.7|214418.7|214718.6|214421.6|214704.7|214407.7|4
1638312610000|2021-11-30 22:50:10|214714.6|214417.6|214704|214407|214714.6|214417.6|214704|214407|3
1638312620000|2021-11-30 22:50:20|214714.5|214417.5|214715.8|214418.8|214721.6|214424.6|214714.5|214417.5|3
1638312630000|2021-11-30 22:50:30|214713.1|214416.1|214692.8|214395.8|214713.1|214416.1|214691|214394|9
1638312640000|2021-11-30 22:50:40|214694.2|214397.2|214695.8|214398.8|214695.8|214398.8|214693.3|214396.3|5
1638312650000|2021-11-30 22:50:50|214697|214400|214691.3|214394.3|214721.4|214424.4|214683.2|214386.2|5
1638312660000|2021-11-30 22:51:00|214707.4|214410.4|214703.9|214406.9|214713.3|214416.3|214698.5|214401.5|5
1638312670000|2021-11-30 22:51:10|214705.3|214408.3|214716.7|214419.7|214717.8|214420.8|214705.3|214408.3|4
1638312680000|2021-11-30 22:51:20|214713.8|214416.8|214713.5|214416.5|214713.8|214416.8|214713.5|214416.5|2
1638312690000|2021-11-30 22:51:30|214699.3|214402.3|214717.2|214420.2|214719|214422|214699.3|214402.3|4
1638312700000|2021-11-30 22:51:40|214711.4|214414.4|214702.8|214405.8|214711.4|214414.4|214702.8|214405.8|2
1638312710000|2021-11-30 22:51:50|214717.8|214420.8|214710.4|214413.4|214717.8|214420.8|214700.1|214403.1|3
1638312720000|2021-11-30 22:52:00|214707.8|214410.8|214700.6|214403.6|214710.8|214413.8|214699.4|214402.4|6
1638312730000|2021-11-30 22:52:10|214706.5|214409.5|214714.8|214417.8|214719.7|214422.7|214706.5|214409.5|4
1638312740000|2021-11-30 22:52:20|214712.3|214415.3|214699.8|214402.8|214712.3|214415.3|214699.8|214402.8|3
1638312750000|2021-11-30 22:52:30|214697.8|214400.8|214700.3|214403.3|214714.6|214417.6|214697.8|214400.8|5
1638312760000|2021-11-30 22:52:40|214705.7|214408.7|214695.2|214398.2|214705.7|214408.7|214695.2|214398.2|2
1638312770000|2021-11-30 22:52:50|214724|214427|214697.3|214400.3|214724|214427|214696.5|214399.5|5
1638312780000|2021-11-30 22:53:00|214696.7|214399.7|214706.1|214409.1|214714|214417|214696.7|214399.7|8
1638312790000|2021-11-30 22:53:10|214702|214405|214709.2|214412.2|214712.2|214415.2|214700.1|214403.1|10
1638312800000|2021-11-30 22:53:20|214697.2|214400.2|214692.2|214395.2|214697.2|214400.2|214689.4|214392.4|5
1638312810000|2021-11-30 22:53:30|214691.5|214394.5|214692.9|214395.9|214694.9|214397.9|214691.5|214394.5|8
1638312820000|2021-11-30 22:53:40|214693.9|214396.9|214708.1|214411.1|214714.6|214417.6|214691.6|214394.6|7
1638312830000|2021-11-30 22:53:50|214710.1|214413.1|214715.3|214418.3|214715.3|214418.3|214702.5|214405.5|7
1638312840000|2021-11-30 22:54:00|214702.9|214405.9|214710.4|214413.4|214718.1|214421.1|214696.2|214399.2|10
1638312850000|2021-11-30 22:54:10|214711.9|214414.9|214709.8|214412.8|214718.5|214421.5|214708.6|214411.6|8
1638312860000|2021-11-30 22:54:20|214714.5|214417.5|214712.6|214415.6|214715.2|214418.2|214707.7|214410.7|10
1638312870000|2021-11-30 22:54:30|214711.8|214414.8|214722.5|214425.5|214722.5|214425.5|214706.8|214409.8|9
1638312880000|2021-11-30 22:54:40|214721.1|214424.1|214708.1|214411.1|214721.1|214424.1|214704.6|214407.6|6
1638312890000|2021-11-30 22:54:50|214712.5|214415.5|214710.6|214413.6|214719.2|214422.2|214710.6|214413.6|8
1638312900000|2021-11-30 22:55:00|214725|214428|214723|214426|214725|214428|214723|214426|7
1638312910000|2021-11-30 22:55:10|214719.8|214422.8|214721|214424|214726.4|214429.4|214718.4|214421.4|6
1638312920000|2021-11-30 22:55:20|214722.1|214425.1|214712.1|214415.1|214722.1|214425.1|214712.1|214415.1|6
1638312930000|2021-11-30 22:55:30|214713|214416|214710.8|214413.8|214713.6|214416.6|214710.8|214413.8|5
1638312940000|2021-11-30 22:55:40|214709.9|214412.9|214650.9|214353.9|214709.9|214412.9|214650.2|214353.2|17
1638312950000|2021-11-30 22:55:50|214646|214349|214695.4|214398.4|214695.4|214398.4|214646|214349|16
1638312960000|2021-11-30 22:56:00|214690.7|214393.7|214705|214408|214709.8|214412.8|214690.7|214393.7|11
1638312970000|2021-11-30 22:56:10|214685.8|214388.8|214685.9|214388.9|214690.3|214393.3|214681.6|214384.6|5
1638312980000|2021-11-30 22:56:20|214682.3|214385.3|214679.6|214382.6|214689.2|214392.2|214674.1|214377.1|8
1638312990000|2021-11-30 22:56:30|214679.7|214382.7|214670.6|214373.6|214679.7|214382.7|214670.6|214373.6|5
1638313000000|2021-11-30 22:56:40|214691|214394|214706.5|214409.5|214743.5|214446.5|214691|214394|11
1638313010000|2021-11-30 22:56:50|214708.9|214411.9|214687.8|214390.8|214708.9|214411.9|214687.8|214390.8|7
1638313020000|2021-11-30 22:57:00|214691.7|214394.7|214675.4|214378.4|214692.6|214395.6|214672.1|214375.1|9
1638313030000|2021-11-30 22:57:10|214676.1|214379.1|214683.1|214386.1|214683.1|214386.1|214673.5|214376.5|6
1638313040000|2021-11-30 22:57:20|214680.8|214383.8|214679.1|214382.1|214693|214396|214679.1|214382.1|5
1638313050000|2021-11-30 22:57:30|214688.1|214391.1|214674.9|214377.9|214688.7|214391.7|214670.1|214373.1|8
1638313060000|2021-11-30 22:57:40|214677.1|214380.1|214705.3|214408.3|214738.7|214441.7|214677.1|214380.1|12
1638313070000|2021-11-30 22:57:50|214702.9|214405.9|214694.7|214397.7|214707.8|214410.8|214694.7|214397.7|8
1638313080000|2021-11-30 22:58:00|214677.4|214380.4|214677.8|214380.8|214677.8|214380.8|214674.7|214377.7|3
1638313090000|2021-11-30 22:58:10|214679.4|214382.4|214683.5|214386.5|214684.9|214387.9|214674.4|214377.4|5
1638313100000|2021-11-30 22:58:20|214684.7|214387.7|214693.1|214396.1|214701.7|214404.7|214683.5|214386.5|8
1638313110000|2021-11-30 22:58:30|214687.4|214390.4|214682.7|214385.7|214687.4|214390.4|214666.8|214369.8|10
1638313120000|2021-11-30 22:58:40|214679.9|214382.9|214676.6|214379.6|214679.9|214382.9|214676.5|214379.5|3
1638313130000|2021-11-30 22:58:50|214695.4|214398.4|214700.9|214403.9|214700.9|214403.9|214661.1|214364.1|11
1638313140000|2021-11-30 22:59:00|214691.6|214394.6|214692.8|214395.8|214709.9|214412.9|214691.6|214394.6|12
1638313150000|2021-11-30 22:59:10|214692.4|214395.4|214703.5|214406.5|214706.4|214409.4|214692.4|214395.4|14
1638313160000|2021-11-30 22:59:20|214703.7|214406.7|214705|214408|214707.7|214410.7|214701.1|214404.1|12
1638313170000|2021-11-30 22:59:30|214704.1|214407.1|214701.6|214404.6|214710.6|214413.6|214699.8|214402.8|10
1638313180000|2021-11-30 22:59:40|214707|214410|214723|214426|214724.6|214427.6|214702.3|214405.3|7
1638313190000|2021-11-30 22:59:50|214710.7|214413.7|214703.1|214406.1|214710.7|214413.7|214702.2|214405.2|8
1638313200000|2021-11-30 23:00:00|214698.1|214401.1|214561.9|214411.9|214721.9|214424.9|214561.9|214369.6|35
1638313210000|2021-11-30 23:00:10|214569.8|214419.8|214590.5|214440.5|214641.6|214445.5|214553.8|214373.1|28
1638313220000|2021-11-30 23:00:20|214576|214426|214651|214399.3|214664.7|214449.1|214575.6|214382.8|29
1638313230000|2021-11-30 23:00:30|214659.2|214396.4|214674.2|214396|214674.2|214446.4|214591|214378.1|17
1638313240000|2021-11-30 23:00:40|214676|214402.5|214575.6|214425.6|214688|214463.6|214575.6|214356.1|20
1638313250000|2021-11-30 23:00:50|214555.5|214405.5|214563.6|214413.6|214656.5|214424.8|214551.8|214364.4|11
1638313260000|2021-11-30 23:01:00|214579.4|214429.4|214578.2|214428.2|214597.7|214447.7|214578.2|214428.2|17
1638313270000|2021-11-30 23:01:10|214578.5|214428.5|214562.1|214412.1|214669.7|214444|214561.2|214391.8|25
1638313280000|2021-11-30 23:01:20|214566.3|214416.3|214568.8|214418.8|214568.8|214418.8|214552.5|214402.5|11
1638313290000|2021-11-30 23:01:30|214567.3|214417.3|214560.8|214410.8|214567.3|214417.3|214559.1|214409.1|15
1638313300000|2021-11-30 23:01:40|214559.6|214409.6|214566.3|214416.3|214574.9|214424.9|214557|214407|23
1638313310000|2021-11-30 23:01:50|214563.3|214413.3|214568|214418|214571|214421|214558.6|214408.6|18
1638313320000|2021-11-30 23:02:00|214570|214420|214545.5|214395.5|214570|214420|214539.9|214389.9|19
1638313330000|2021-11-30 23:02:10|214542.5|214392.5|214550.8|214400.8|214550.8|214400.8|214522.6|214372.6|24
1638313340000|2021-11-30 23:02:20|214548.8|214398.8|214550.3|214400.3|214552.8|214402.8|214539.8|214389.8|20
1638313350000|2021-11-30 23:02:30|214553.7|214403.7|214517.9|214367.9|214553.7|214403.7|214511.7|214361.7|17
1638313360000|2021-11-30 23:02:40|214458.5|214408.5|214504.9|214354.9|214506.9|214408.5|214458.5|214350.9|12
1638313370000|2021-11-30 23:02:50|214505.6|214355.6|214504.9|214354.9|214506.6|214356.6|214503.8|214353.8|9
1638313380000|2021-11-30 23:03:00|214505.4|214355.4|214524.5|214374.5|214526.6|214376.6|214505.4|214355.4|14
1638313390000|2021-11-30 23:03:10|214524|214374|214527.4|214377.4|214530.9|214380.9|214519.9|214369.9|17
1638313400000|2021-11-30 23:03:20|214527.8|214377.8|214522.6|214372.6|214527.8|214377.8|214520.5|214370.5|17
1638313410000|2021-11-30 23:03:30|214522|214372|214506.4|214356.4|214528.8|214378.8|214505.4|214355.4|12
1638313420000|2021-11-30 23:03:40|214507.1|214357.1|214503.6|214353.6|214507.1|214357.1|214503.6|214353.6|10
1638313430000|2021-11-30 23:03:50|214503.2|214353.2|214511.7|214361.7|214513|214363|214503.2|214353.2|12
1638313440000|2021-11-30 23:04:00|214510.3|214360.3|214469|214319|214532.7|214374.4|214447.8|214272.6|22
1638313450000|2021-11-30 23:04:10|214467.5|214317.5|214454.5|214304.5|214472.3|214322.3|214454.5|214304.5|14
1638313460000|2021-11-30 23:04:20|214459.5|214309.5|214439.3|214289.3|214459.5|214309.5|214433.2|214283.2|22
1638313470000|2021-11-30 23:04:30|214440.2|214290.2|214410.8|214260.8|214447.9|214310.1|214360.1|214259.4|19
1638313480000|2021-11-30 23:04:40|214411.6|214261.6|214441.6|214291.6|214460.1|214310.1|214411.2|214261.2|26
1638313490000|2021-11-30 23:04:50|214443.7|214293.7|214476.5|214326.5|214489.5|214339.5|214437.8|214287.8|25
1638313500000|2021-11-30 23:05:00|214469.3|214319.3|214477.7|214327.7|214490.1|214340.1|214469.3|214319.3|26
1638313510000|2021-11-30 23:05:10|214474|214324|214473|214323|214495|214345|214457.8|214307.8|26
1638313520000|2021-11-30 23:05:20|214468.2|214318.2|214493.6|214343.6|214498.2|214348.2|214465.1|214315.1|28
1638313530000|2021-11-30 23:05:30|214487.9|214337.9|214472.7|214322.7|214498.8|214348.8|214464.4|214314.4|32
1638313540000|2021-11-30 23:05:40|214474.4|214324.4|214486.5|214336.5|214490.9|214340.9|214474.4|214324.4|22
1638313550000|2021-11-30 23:05:50|214486.6|214336.6|214518.6|214368.6|214518.7|214368.7|214478.2|214328.2|25
1638313560000|2021-11-30 23:06:00|214518.5|214368.5|214502.1|214352.1|214519.4|214369.4|214492.6|214342.6|23
1638313570000|2021-11-30 23:06:10|214500.7|214350.7|214542.3|214392.3|214556.2|214406.2|214499.8|214349.8|22
1638313580000|2021-11-30 23:06:20|214543.2|214393.2|214532.6|214382.6|214543.2|214393.2|214531.4|214381.4|23
1638313590000|2021-11-30 23:06:30|214532.8|214382.8|214500.7|214350.7|214535.6|214385.6|214497.1|214347.1|25
1638313600000|2021-11-30 23:06:40|214501.5|214351.5|214502|214352|214504.8|214354.8|214495.9|214345.9|22
1638313610000|2021-11-30 23:06:50|214498.3|214348.3|214498.3|214348.3|214503.3|214353.3|214497.7|214347.7|17
1638313620000|2021-11-30 23:07:00|214498.4|214348.4|214488.9|214338.9|214498.4|214348.4|214483.8|214333.8|23
1638313630000|2021-11-30 23:07:10|214486.1|214336.1|214495.8|214345.8|214501|214390.5|214440.5|214330.5|21
1638313640000|2021-11-30 23:07:20|214498.6|214348.6|214508.5|214358.5|214508.5|214358.5|214490.1|214340.1|24
1638313650000|2021-11-30 23:07:30|214504.7|214354.7|214502.3|214352.3|214508.3|214358.3|214496.9|214346.9|19
1638313660000|2021-11-30 23:07:40|214501.5|214351.5|214484.7|214334.7|214507.6|214357.6|214484.4|214334.4|15
1638313670000|2021-11-30 23:07:50|214483.8|214333.8|214489.3|214339.3|214493.2|214343.2|214483|214333|18
1638313680000|2021-11-30 23:08:00|214479|214329|214475.6|214325.6|214489.3|214376.2|214425.3|214325.6|17
1638313690000|2021-11-30 23:08:10|214476.4|214326.4|214482.1|214332.1|214484.6|214334.6|214475.5|214325.5|12
1638313700000|2021-11-30 23:08:20|214478.3|214328.3|214501.1|214351.1|214504.6|214354.6|214477.5|214327.5|14
1638313710000|2021-11-30 23:08:30|214499.6|214349.6|214508.3|214358.3|214515.3|214365.3|214499.5|214349.5|23
1638313720000|2021-11-30 23:08:40|214508.1|214358.1|214491.6|214341.6|214508.1|214358.1|214491.6|214341.6|19
1638313730000|2021-11-30 23:08:50|214492.4|214342.4|214493|214343|214498.9|214387.9|214437.9|214339.5|15
1638313740000|2021-11-30 23:09:00|214492|214342|214521.6|214371.6|214530.4|214380.4|214477.7|214327.7|24
1638313750000|2021-11-30 23:09:10|214522.7|214372.7|214512.1|214362.1|214539.9|214389.9|214512.1|214362.1|18
1638313760000|2021-11-30 23:09:20|214513.1|214363.1|214508.3|214358.3|214513.1|214363.1|214506.6|214356.6|14
1638313770000|2021-11-30 23:09:30|214509.1|214359.1|214493.1|214343.1|214512.9|214362.9|214486.8|214336.8|22
1638313780000|2021-11-30 23:09:40|214490.2|214340.2|214499.8|214349.8|214500.7|214350.7|214488.5|214338.5|24
1638313790000|2021-11-30 23:09:50|214499.6|214349.6|214509.7|214359.7|214582.4|214366.6|214490.6|214327.6|28
1638313800000|2021-11-30 23:10:00|214509.8|214359.8|214498.1|214348.1|214510.2|214360.2|214496.8|214346.8|20
1638313810000|2021-11-30 23:10:10|214496.9|214346.9|214510.7|214360.7|214512.2|214362.2|214494.8|214344.8|21
1638313820000|2021-11-30 23:10:20|214510.3|214360.3|214558|214408|214560.8|214410.8|214507.1|214357.1|15
1638313830000|2021-11-30 23:10:30|214561.5|214411.5|214541.9|214391.9|214561.5|214411.5|214541.9|214391.9|25
1638313840000|2021-11-30 23:10:40|214536.9|214386.9|214550.2|214400.2|214550.2|214400.2|214536|214386|13
1638313850000|2021-11-30 23:10:50|214546.8|214396.8|214525|214375|214546.8|214396.8|214525|214375|24
1638313860000|2021-11-30 23:11:00|214524.4|214374.4|214523.5|214373.5|214529|214379|214509.7|214359.7|21
1638313870000|2021-11-30 23:11:10|214513.6|214363.6|214505.3|214355.3|214519.7|214369.7|214500.5|214350.5|25
1638313880000|2021-11-30 23:11:20|214507|214357|214485.5|214335.5|214507|214357|214485.5|214335.5|27
1638313890000|2021-11-30 23:11:30|214485.9|214335.9|214491.9|214341.9|214495.8|214345.8|214484.4|214334.4|21
1638313900000|2021-11-30 23:11:40|214491.5|214341.5|214487.1|214337.1|214496.4|214346.4|214486|214336|16
1638313910000|2021-11-30 23:11:50|214487.9|214337.9|214488.9|214338.9|214489.3|214339.3|214484.9|214334.9|15
1638313920000|2021-11-30 23:12:00|214489.4|214339.4|214490.5|214340.5|214507.5|214357.5|214488.5|214338.5|21
1638313930000|2021-11-30 23:12:10|214489.7|214339.7|214492.1|214342.1|214493.5|214343.5|214489.7|214339.7|12
1638313940000|2021-11-30 23:12:20|214491|214341|214490.9|214340.9|214496.3|214346.3|214489.5|214339.5|16
1638313950000|2021-11-30 23:12:30|214487.9|214337.9|214486.4|214336.4|214490.3|214340.3|214485.9|214335.9|14
1638313960000|2021-11-30 23:12:40|214487.8|214337.8|214548|214398|214548|214398|214475.8|214325.8|23
1638313970000|2021-11-30 23:12:50|214546.7|214396.7|214544.9|214394.9|214547.5|214397.5|214539.6|214389.6|19
1638313980000|2021-11-30 23:13:00|214545.2|214395.2|214542.4|214392.4|214547.1|214397.1|214542.2|214392.2|20
1638313990000|2021-11-30 23:13:10|214543.1|214393.1|214544|214394|214548.8|214398.8|214537.3|214387.3|19
1638314000000|2021-11-30 23:13:20|214544.3|214394.3|214559.1|214409.1|214559.1|214409.1|214539.3|214389.3|21
1638314010000|2021-11-30 23:13:30|214557.9|214407.9|214554.5|214404.5|214574.7|214424.7|214550|214400|22
1638314020000|2021-11-30 23:13:40|214551.9|214401.9|214553.1|214403.1|214553.5|214403.5|214550.6|214400.6|11
1638314030000|2021-11-30 23:13:50|214552.5|214402.5|214541|214391|214554.2|214404.2|214533.4|214383.4|25
1638314040000|2021-11-30 23:14:00|214543.1|214393.1|214538.8|214388.8|214543.1|214393.1|214538.8|214388.8|16
1638314050000|2021-11-30 23:14:10|214538.7|214388.7|214515.3|214365.3|214538.7|214420.7|214460.5|214363.3|18
1638314060000|2021-11-30 23:14:20|214540.6|214390.6|214535.5|214385.5|214546.2|214396.2|214530.7|214380.7|27
1638314070000|2021-11-30 23:14:30|214537.9|214387.9|214526.5|214376.5|214543|214393|214526.4|214376.4|23
1638314080000|2021-11-30 23:14:40|214524.3|214374.3|214500.1|214350.1|214528.4|214378.4|214499.9|214349.9|20
1638314090000|2021-11-30 23:14:50|214500.5|214350.5|214507|214357|214518|214368|214500.4|214350.4|17
1638314100000|2021-11-30 23:15:00|214516.2|214366.2|214509.1|214359.1|214520.5|214370.5|214507.2|214357.2|20
1638314110000|2021-11-30 23:15:10|214506.2|214356.2|214490.6|214340.6|214507.1|214357.1|214451.8|214301.8|22
1638314120000|2021-11-30 23:15:20|214492.9|214342.9|214494.9|214344.9|214501.8|214351.8|214490|214340|25
1638314130000|2021-11-30 23:15:30|214495.4|214345.4|214494|214344|214496.2|214346.2|214491.3|214341.3|17
1638314140000|2021-11-30 23:15:40|214494.1|214344.1|214486.8|214336.8|214497.5|214347.5|214486.8|214336.8|20
1638314150000|2021-11-30 23:15:50|214477|214327|214480.3|214330.3|214489.3|214339.3|214476.5|214326.5|23
1638314160000|2021-11-30 23:16:00|214479.3|214329.3|214464.3|214314.3|214483.5|214333.5|214464.3|214314.3|19
1638314170000|2021-11-30 23:16:10|214464.8|214314.8|214452|214302|214464.8|214314.8|214451.4|214301.4|20
1638314180000|2021-11-30 23:16:20|214452.2|214302.2|214453.7|214303.7|214462.9|214312.9|214446.3|214296.3|19
1638314190000|2021-11-30 23:16:30|214456.6|214306.6|214456.8|214306.8|214458.6|214308.6|214456.6|214306.6|15
1638314200000|2021-11-30 23:16:40|214457.8|214307.8|214454.7|214304.7|214457.8|214307.8|214454.7|214304.7|15
1638314210000|2021-11-30 23:16:50|214454.9|214304.9|214451.9|214301.9|214454.9|214304.9|214451.9|214301.9|12
1638314220000|2021-11-30 23:17:00|214455.6|214305.6|214453.5|214303.5|214456|214306|214452.6|214302.6|9
1638314230000|2021-11-30 23:17:10|214453.6|214303.6|214462.6|214312.6|214463.2|214313.2|214450.3|214300.3|21
1638314240000|2021-11-30 23:17:20|214461.4|214311.4|214462.5|214312.5|214463.7|214313.7|214460.8|214310.8|13
1638314250000|2021-11-30 23:17:30|214461.6|214311.6|214465.8|214315.8|214470.6|214320.6|214461.6|214311.6|17
1638314260000|2021-11-30 23:17:40|214467.6|214317.6|214456.6|214306.6|214468.6|214318.6|214456.6|214306.6|19
1638314270000|2021-11-30 23:17:50|214458.6|214308.6|214458.9|214308.9|214458.9|214308.9|214454.9|214304.9|12
1638314280000|2021-11-30 23:18:00|214459.3|214309.3|214463.8|214313.8|214464.3|214314.3|214454.9|214304.9|20
1638314290000|2021-11-30 23:18:10|214463.6|214313.6|214464.4|214314.4|214467.1|214317.1|214462|214312|12
1638314300000|2021-11-30 23:18:20|214464|214314|214476.7|214326.7|214476.7|214326.7|214459.1|214309.1|22
1638314310000|2021-11-30 23:18:30|214476.6|214326.6|214455.3|214305.3|214476.9|214326.9|214455.3|214305.3|21
1638314320000|2021-11-30 23:18:40|214453.6|214303.6|214458.3|214308.3|214469.1|214360.9|214404.4|214303.6|23
1638314330000|2021-11-30 23:18:50|214456.2|214306.2|214454.6|214304.6|214460.5|214310.5|214454.5|214304.5|18
1638314340000|2021-11-30 23:19:00|214455.4|214305.4|214457.9|214307.9|214457.9|214307.9|214451.7|214301.7|16
1638314350000|2021-11-30 23:19:10|214457.5|214307.5|214454.1|214304.1|214462.1|214312.1|214451.2|214301.2|17
1638314360000|2021-11-30 23:19:20|214455.7|214305.7|214459.1|214309.1|214462.7|214312.7|214455.7|214305.7|19
1638314370000|2021-11-30 23:19:30|214458.2|214308.2|214462.8|214312.8|214463.2|214313.2|214457.9|214307.9|17
1638314380000|2021-11-30 23:19:40|214464.5|214314.5|214454.6|214304.6|214465.5|214315.5|214453.6|214303.6|18
1638314390000|2021-11-30 23:19:50|214454.2|214304.2|214461.7|214311.7|214464.3|214314.3|214454.2|214304.2|15
1638314400000|2021-11-30 23:20:00|214464.6|214314.6|214445.2|214295.2|214464.6|214314.6|214444.5|214294.5|18
1638314410000|2021-11-30 23:20:10|214445.8|214295.8|214454.1|214304.1|214465.9|214315.9|214445.8|214295.8|19
1638314420000|2021-11-30 23:20:20|214453.4|214303.4|214445.2|214295.2|214464.1|214314.1|214445.2|214295.2|17
1638314430000|2021-11-30 23:20:30|214446|214296|214446.5|214296.5|214451|214301|214445.5|214295.5|21
1638314440000|2021-11-30 23:20:40|214446.8|214296.8|214447.6|214297.6|214447.6|214297.6|214446|214296|15
1638314450000|2021-11-30 23:20:50|214447.3|214297.3|214450.1|214300.1|214459.2|214309.2|214445.7|214295.7|23
1638314460000|2021-11-30 23:21:00|214451.4|214301.4|214448.6|214298.6|214458|214308|214430.3|214280.3|22
1638314470000|2021-11-30 23:21:10|214448.9|214298.9|214448.8|214298.8|214449.8|214299.8|214448.3|214298.3|10
1638314480000|2021-11-30 23:21:20|214449.3|214299.3|214448.8|214298.8|214452.2|214302.2|214448.5|214298.5|21
1638314490000|2021-11-30 23:21:30|214449|214299|214442.6|214292.6|214452.7|214302.7|214439.3|214289.3|20
1638314500000|2021-11-30 23:21:40|214438.5|214288.5|214446.1|214296.1|214454.1|214304.1|214438.5|214288.5|22
1638314510000|2021-11-30 23:21:50|214445.3|214295.3|214446.6|214296.6|214455|214305|214445|214295|22
1638314520000|2021-11-30 23:22:00|214453.9|214303.9|214454.6|214304.6|214461.6|214311.6|214446.5|214296.5|21
1638314530000|2021-11-30 23:22:10|214458.4|214308.4|214443.7|214293.7|214458.4|214308.4|214440.1|214290.1|20
1638314540000|2021-11-30 23:22:20|214444.4|214294.4|214457.6|214307.6|214462.3|214312.3|214442.8|214292.8|20
1638314550000|2021-11-30 23:22:30|214458.1|214308.1|214454.4|214304.4|214460.3|214310.3|214443.5|214293.5|21
1638314560000|2021-11-30 23:22:40|214453.7|214303.7|214430.7|214280.7|214455.3|214305.3|214430.7|214280.7|14
1638314570000|2021-11-30 23:22:50|214430.4|214280.4|214430.2|214280.2|214430.4|214280.4|214426.5|214276.5|13
1638314580000|2021-11-30 23:23:00|214444|214294|214439.9|214289.9|214460.4|214310.4|214435.7|214285.7|29
1638314590000|2021-11-30 23:23:10|214440.1|214290.1|214444.1|214294.1|214447.1|214297.1|214440.1|214290.1|22
1638314600000|2021-11-30 23:23:20|214442.8|214292.8|214418.8|214268.8|214444.7|214294.7|214417.2|214267.2|23
1638314610000|2021-11-30 23:23:30|214419.3|214269.3|214417.6|214267.6|214420.6|214270.6|214417.2|214267.2|14
1638314620000|2021-11-30 23:23:40|214417.4|214267.4|214418.5|214268.5|214424.4|214274.4|214417.4|214267.4|20
1638314630000|2021-11-30 23:23:50|214418.1|214268.1|214457.1|214307.1|214457.1|214307.1|214417.4|214267.4|16
1638314640000|2021-11-30 23:24:00|214456.4|214306.4|214450.6|214300.6|214457.2|214307.2|214446|214296|27
1638314650000|2021-11-30 23:24:10|214450.3|214300.3|214449.6|214299.6|214456.5|214306.5|214447.8|214297.8|18
1638314660000|2021-11-30 23:24:20|214451.4|214301.4|214447.5|214297.5|214451.4|214301.4|214446.8|214296.8|15
1638314670000|2021-11-30 23:24:30|214447.6|214297.6|214448.4|214298.4|214449.2|214299.2|214447.2|214297.2|10
1638314680000|2021-11-30 23:24:40|214447.6|214297.6|214449.9|214299.9|214449.9|214299.9|214444.7|214294.7|19
1638314690000|2021-11-30 23:24:50|214450.4|214300.4|214451.8|214301.8|214454.2|214304.2|214449.3|214299.3|15
1638314700000|2021-11-30 23:25:00|214451.1|214301.1|214450.6|214300.6|214452.1|214302.1|214449.1|214299.1|12
1638314710000|2021-11-30 23:25:10|214450.8|214300.8|214453.7|214303.7|214456.8|214306.8|214449.9|214299.9|14
1638314720000|2021-11-30 23:25:20|214455.6|214305.6|214450.1|214300.1|214455.6|214305.6|214448.7|214298.7|15
1638314730000|2021-11-30 23:25:30|214450.2|214300.2|214450|214300|214452.5|214302.5|214450|214300|10
1638314740000|2021-11-30 23:25:40|214450.7|214300.7|214403.5|214353.5|214452.8|214357.5|214403.5|214300.5|15
1638314750000|2021-11-30 23:25:50|214445.7|214295.7|214451.2|214301.2|214452.5|214302.5|214445.7|214295.7|9
1638314760000|2021-11-30 23:26:00|214451.1|214301.1|214457.8|214307.8|214463.4|214313.4|214443.8|214293.8|19
1638314770000|2021-11-30 23:26:10|214462.2|214312.2|214451.2|214301.2|214462.3|214312.3|214451.2|214301.2|19
1638314780000|2021-11-30 23:26:20|214450.9|214300.9|214451.8|214301.8|214452.8|214302.8|214450.9|214300.9|13
1638314790000|2021-11-30 23:26:30|214452.2|214302.2|214451.2|214301.2|214452.2|214302.2|214449.6|214299.6|18
1638314800000|2021-11-30 23:26:40|214451|214301|214460.3|214310.3|214464.7|214314.7|214451|214301|21
1638314810000|2021-11-30 23:26:50|214461.8|214311.8|214453.4|214303.4|214461.9|214345.8|214395.8|214295.8|15
1638314820000|2021-11-30 23:27:00|214453.9|214303.9|214448.2|214298.2|214456.7|214306.7|214447.8|214297.8|20
1638314830000|2021-11-30 23:27:10|214450|214300|214453.3|214303.3|214453.7|214303.7|214445|214295|20
1638314840000|2021-11-30 23:27:20|214452.3|214302.3|214451.2|214301.2|214453.2|214303.2|214447.6|214297.6|18
1638314850000|2021-11-30 23:27:30|214451.4|214301.4|214447.3|214297.3|214452.8|214302.8|214443.9|214293.9|23
1638314860000|2021-11-30 23:27:40|214448.4|214298.4|214449.8|214299.8|214452|214302|214442.3|214292.3|23
1638314870000|2021-11-30 23:27:50|214450.1|214300.1|214451.8|214301.8|214451.8|214301.8|214449.1|214299.1|15
1638314880000|2021-11-30 23:28:00|214451.6|214301.6|214451.3|214301.3|214452|214302|214442.7|214292.7|27
1638314890000|2021-11-30 23:28:10|214451.5|214301.5|214453.9|214303.9|214455.3|214305.3|214451.5|214301.5|14
1638314900000|2021-11-30 23:28:20|214454|214304|214454.2|214304.2|214456.5|214306.5|214447.2|214297.2|18
1638314910000|2021-11-30 23:28:30|214453.7|214303.7|214465.3|214315.3|214465.3|214315.3|214453.5|214303.5|20
1638314920000|2021-11-30 23:28:40|214465.5|214315.5|214509.1|214359.1|214514.8|214364.8|214459.2|214309.2|24
1638314930000|2021-11-30 23:28:50|214509.2|214359.2|214503.7|214353.7|214510|214360|214503.6|214353.6|13
1638314940000|2021-11-30 23:29:00|214503.6|214353.6|214499.1|214349.1|214508.6|214358.6|214499.1|214349.1|17
1638314950000|2021-11-30 23:29:10|214499.9|214349.9|214501.7|214351.7|214503|214353|214499.1|214349.1|16
1638314960000|2021-11-30 23:29:20|214502.2|214352.2|214502.7|214352.7|214504.2|214354.2|214499.9|214349.9|16
1638314970000|2021-11-30 23:29:30|214502.9|214352.9|214506.8|214356.8|214509.2|214359.2|214502.5|214352.5|14
1638314980000|2021-11-30 23:29:40|214509.7|214359.7|214506.5|214356.5|214509.8|214359.8|214506.5|214356.5|13
1638314990000|2021-11-30 23:29:50|214504.8|214354.8|214501.7|214351.7|214507.6|214357.6|214499.3|214349.3|18
1638315000000|2021-11-30 23:30:00|214500.1|214350.1|214507.5|214357.5|214510.3|214360.3|214500.1|214350.1|26
1638315010000|2021-11-30 23:30:10|214507.8|214357.8|214505.7|214355.7|214508.5|214358.5|214503.1|214353.1|15
1638315020000|2021-11-30 23:30:20|214503.5|214353.5|214507|214357|214507.5|214357.5|214503.5|214353.5|18
1638315030000|2021-11-30 23:30:30|214507.7|214357.7|214512|214362|214517.7|214367.7|214505|214355|19
1638315040000|2021-11-30 23:30:40|214510.4|214360.4|214511.7|214361.7|214511.7|214361.7|214508|214358|20
1638315050000|2021-11-30 23:30:50|214496.8|214346.8|214506.4|214356.4|214509.4|214359.4|214494.2|214344.2|18
1638315060000|2021-11-30 23:31:00|214504.7|214354.7|214497|214347|214508.9|214358.9|214495.6|214345.6|17
1638315070000|2021-11-30 23:31:10|214496.9|214346.9|214499.3|214349.3|214501.7|214351.7|214494.2|214344.2|19
1638315080000|2021-11-30 23:31:20|214499.5|214349.5|214502.4|214352.4|214521.2|214371.2|214491.9|214341.9|23
1638315090000|2021-11-30 23:31:30|214501.7|214351.7|214507.5|214357.5|214511.1|214361.1|214499.9|214349.9|20
1638315100000|2021-11-30 23:31:40|214507.7|214357.7|214498.7|214348.7|214509|214359|214498.7|214348.7|19
1638315110000|2021-11-30 23:31:50|214498.8|214348.8|214498.9|214348.9|214502.6|214352.6|214494.2|214344.2|14
1638315120000|2021-11-30 23:32:00|214498.4|214348.4|214499|214349|214499|214349|214490.5|214340.5|20
1638315130000|2021-11-30 23:32:10|214498.9|214348.9|214496.2|214346.2|214500.3|214350.3|214494.5|214344.5|17
1638315140000|2021-11-30 23:32:20|214497.6|214347.6|214503.7|214353.7|214503.7|214402.9|214446.3|214345.7|13
1638315150000|2021-11-30 23:32:30|214500.4|214350.4|214504.8|214354.8|214508.3|214398.3|214448.3|214350.4|19
1638315160000|2021-11-30 23:32:40|214502.4|214352.4|214498|214348|214503.4|214353.4|214498|214348|16
1638315170000|2021-11-30 23:32:50|214503.1|214353.1|214499.8|214349.8|214503.1|214353.1|214499.3|214349.3|15
1638315180000|2021-11-30 23:33:00|214500.1|214350.1|214504.9|214354.9|214507.6|214357.6|214498.4|214348.4|23
1638315190000|2021-11-30 23:33:10|214504.5|214354.5|214484.9|214334.9|214504.9|214354.9|214482.5|214332.5|20
1638315200000|2021-11-30 23:33:20|214487.9|214337.9|214500|214350|214500.6|214350.6|214481.2|214331.2|22
1638315210000|2021-11-30 23:33:30|214498.8|214348.8|214499.9|214349.9|214499.9|214349.9|214496.8|214346.8|16
1638315220000|2021-11-30 23:33:40|214499.5|214349.5|214500.4|214350.4|214509.7|214359.7|214493.6|214343.6|23
1638315230000|2021-11-30 23:33:50|214504.9|214354.9|214496.3|214346.3|214508.9|214358.9|214495.8|214345.8|25
1638315240000|2021-11-30 23:34:00|214494.6|214344.6|214498.9|214348.9|214501.3|214351.3|214471.2|214321.2|18
1638315250000|2021-11-30 23:34:10|214497.8|214347.8|214497.6|214347.6|214500.4|214350.4|214497.6|214347.6|10
1638315260000|2021-11-30 23:34:20|214498.4|214348.4|214492.4|214342.4|214509.3|214359.3|214491.6|214341.6|17
1638315270000|2021-11-30 23:34:30|214497.7|214347.7|214495.1|214345.1|214499|214349|214495.1|214345.1|22
1638315280000|2021-11-30 23:34:40|214495|214345|214496.7|214346.7|214496.7|214346.7|214493.6|214343.6|12
1638315290000|2021-11-30 23:34:50|214496.6|214346.6|214501|214351|214501|214351|214496.4|214346.4|13
1638315300000|2021-11-30 23:35:00|214500.7|214350.7|214496.4|214346.4|214506.7|214377.1|214427.1|214333.2|18
1638315310000|2021-11-30 23:35:10|214495.2|214345.2|214480.4|214330.4|214495.9|214345.9|214473|214323|21
1638315320000|2021-11-30 23:35:20|214484.8|214334.8|214482.3|214332.3|214489.8|214339.8|214480.5|214330.5|21
1638315330000|2021-11-30 23:35:30|214482.4|214332.4|214485.3|214335.3|214485.3|214335.3|214482.4|214332.4|13
1638315340000|2021-11-30 23:35:40|214484.7|214334.7|214481.3|214331.3|214485.5|214335.5|214480.6|214330.6|12
1638315350000|2021-11-30 23:35:50|214480.6|214330.6|214440|214390|214485.9|214390|214440|214327.2|13
1638315360000|2021-11-30 23:36:00|214437.2|214387.2|214489.1|214339.1|214489.1|214388.9|214434.6|214325.6|21
1638315370000|2021-11-30 23:36:10|214490.9|214340.9|214490.6|214340.6|214492.4|214342.4|214486.6|214336.6|19
1638315380000|2021-11-30 23:36:20|214490.7|214340.7|214493.6|214343.6|214493.6|214343.6|214484.5|214334.5|22
1638315390000|2021-11-30 23:36:30|214488.5|214338.5|214486.2|214336.2|214491.6|214341.6|214481.9|214331.9|18
1638315400000|2021-11-30 23:36:40|214483.7|214333.7|214491.7|214341.7|214498.9|214348.9|214483.7|214333.7|15
1638315410000|2021-11-30 23:36:50|214491|214341|214490.5|214340.5|214491|214341|214485.6|214335.6|13
1638315420000|2021-11-30 23:37:00|214490.9|214340.9|214490.5|214340.5|214492.8|214342.8|214487.5|214337.5|22
1638315430000|2021-11-30 23:37:10|214491.3|214341.3|214493.9|214343.9|214494.5|214344.5|214491.2|214341.2|14
1638315440000|2021-11-30 23:37:20|214493.3|214343.3|214497.7|214347.7|214497.7|214347.7|214493.3|214343.3|9
1638315450000|2021-11-30 23:37:30|214498|214348|214487.1|214337.1|214503.2|214353.2|214483.6|214333.6|14
1638315460000|2021-11-30 23:37:40|214487|214337|214495.1|214345.1|214495.6|214345.6|214487|214337|16
1638315470000|2021-11-30 23:37:50|214495.4|214345.4|214493.2|214343.2|214495.4|214345.4|214489.8|214339.8|12
1638315480000|2021-11-30 23:38:00|214496.5|214346.5|214494.3|214344.3|214497.5|214347.5|214492.4|214342.4|19
1638315490000|2021-11-30 23:38:10|214495.1|214345.1|214503.1|214353.1|214503.1|214353.1|214494.8|214344.8|13
1638315500000|2021-11-30 23:38:20|214504.9|214354.9|214500|214350|214504.9|214354.9|214483.6|214333.6|14
1638315510000|2021-11-30 23:38:30|214505.8|214355.8|214499.4|214349.4|214505.8|214355.8|214496.9|214346.9|13
1638315520000|2021-11-30 23:38:40|214499.5|214349.5|214491.1|214341.1|214500.1|214350.1|214484.1|214334.1|17
1638315530000|2021-11-30 23:38:50|214490.9|214340.9|214490.1|214340.1|214491.1|214341.1|214482.6|214332.6|16
1638315540000|2021-11-30 23:39:00|214490.2|214340.2|214488.9|214338.9|214493.1|214343.1|214483|214333|24
1638315550000|2021-11-30 23:39:10|214488.1|214338.1|214481.9|214331.9|214492.7|214392.1|214442.1|214329.4|24
1638315560000|2021-11-30 23:39:20|214482.1|214332.1|214481.4|214331.4|214499.1|214349.1|214480.9|214330.9|20
1638315570000|2021-11-30 23:39:30|214481.3|214331.3|214482.6|214332.6|214484|214334|214478.9|214328.9|22
1638315580000|2021-11-30 23:39:40|214482.5|214332.5|214483.5|214333.5|214483.8|214333.8|214480.7|214330.7|13
1638315590000|2021-11-30 23:39:50|214483.1|214333.1|214485.3|214335.3|214495.2|214345.2|214481.2|214331.2|23
1638315600000|2021-11-30 23:40:00|214485.4|214335.4|214575.1|214425.1|214586.4|214436.4|214482.6|214332.6|29
1638315610000|2021-11-30 23:40:10|214576.2|214426.2|214579.5|214429.5|214579.5|214429.5|214573.5|214423.5|22
1638315620000|2021-11-30 23:40:20|214579.6|214429.6|214574.5|214424.5|214581.2|214431.2|214572.8|214422.8|24
1638315630000|2021-11-30 23:40:30|214573.9|214423.9|214573|214423|214575.6|214425.6|214567.3|214417.3|18
1638315640000|2021-11-30 23:40:40|214577.5|214427.5|214567|214417|214577.5|214427.5|214567|214417|13
1638315650000|2021-11-30 23:40:50|214564.6|214414.6|214552.4|214402.4|214564.6|214414.6|214546.1|214396.1|23
1638315660000|2021-11-30 23:41:00|214555.3|214405.3|214551|214401|214556.2|214406.2|214550.7|214400.7|21
1638315670000|2021-11-30 23:41:10|214551.6|214401.6|214554.6|214404.6|214554.7|214404.7|214551.6|214401.6|11
1638315680000|2021-11-30 23:41:20|214555.1|214405.1|214554.2|214404.2|214555.6|214405.6|214552.3|214402.3|10
1638315690000|2021-11-30 23:41:30|214554.6|214404.6|214557.1|214407.1|214557.4|214407.4|214554.5|214404.5|17
1638315700000|2021-11-30 23:41:40|214559.9|214409.9|214549.4|214399.4|214559.9|214409.9|214545.9|214395.9|13
1638315710000|2021-11-30 23:41:50|214549.1|214399.1|214550|214400|214552.1|214402.1|214548.3|214398.3|15
1638315720000|2021-11-30 23:42:00|214549.8|214399.8|214546.3|214396.3|214552|214402|214546.3|214396.3|12
1638315730000|2021-11-30 23:42:10|214545.4|214395.4|214545.8|214395.8|214547.2|214397.2|214543.3|214393.3|19
1638315740000|2021-11-30 23:42:20|214545.9|214395.9|214548.9|214398.9|214548.9|214398.9|214545.3|214395.3|19
1638315750000|2021-11-30 23:42:30|214548.4|214398.4|214530.3|214380.3|214550.8|214400.8|214528.8|214378.8|17
1638315760000|2021-11-30 23:42:40|214529.6|214379.6|214527.2|214377.2|214548.1|214398.1|214526.6|214376.6|20
1638315770000|2021-11-30 23:42:50|214527.5|214377.5|214536.5|214386.5|214536.5|214386.5|214508.6|214358.6|24
1638315780000|2021-11-30 23:43:00|214536.7|214386.7|214550.8|214400.8|214565|214415|214536.7|214386.7|23
1638315790000|2021-11-30 23:43:10|214549.3|214399.3|214549.7|214399.7|214554.4|214404.4|214548.6|214398.6|17
1638315800000|2021-11-30 23:43:20|214552|214402|214584.8|214434.8|214584.8|214442.1|214492.1|214399.4|24
1638315810000|2021-11-30 23:43:30|214584.3|214434.3|214577.4|214427.4|214584.4|214434.4|214577.4|214427.4|22
1638315820000|2021-11-30 23:43:40|214578.1|214428.1|214573.9|214423.9|214578.1|214428.1|214573.7|214423.7|21
1638315830000|2021-11-30 23:43:50|214573.8|214423.8|214576|214426|214576|214426|214572.8|214422.8|14
1638315840000|2021-11-30 23:44:00|214576.2|214426.2|214573.8|214423.8|214576.2|214426.2|214571.6|214421.6|18
1638315850000|2021-11-30 23:44:10|214573.5|214423.5|214581.5|214431.5|214581.5|214431.5|214570.8|214420.8|22
1638315860000|2021-11-30 23:44:20|214530|214480|214572.6|214422.6|214584.5|214480|214530|214422.6|19
1638315870000|2021-11-30 23:44:30|214571.2|214421.2|214571.1|214421.1|214572.3|214422.3|214570.1|214420.1|15
1638315880000|2021-11-30 23:44:40|214571.5|214421.5|214570.5|214420.5|214577.9|214427.9|214570.4|214420.4|21
1638315890000|2021-11-30 23:44:50|214567.6|214417.6|214549.3|214399.3|214567.9|214417.9|214547.6|214397.6|16
1638315900000|2021-11-30 23:45:00|214546.9|214396.9|214549.5|214399.5|214552.9|214402.9|214546.9|214396.9|20
1638315910000|2021-11-30 23:45:10|214545.2|214395.2|214547.1|214397.1|214549.8|214399.8|214544.5|214394.5|18
1638315920000|2021-11-30 23:45:20|214548|214398|214549.6|214399.6|214550.6|214400.6|214546.5|214396.5|16
1638315930000|2021-11-30 23:45:30|214549.8|214399.8|214549.4|214399.4|214550.8|214400.8|214549.3|214399.3|12
1638315940000|2021-11-30 23:45:40|214549|214399|214535.7|214385.7|214549|214399|214523.2|214373.2|15
1638315950000|2021-11-30 23:45:50|214535.6|214385.6|214524.8|214374.8|214535.6|214385.6|214523.2|214373.2|13
1638315960000|2021-11-30 23:46:00|214524|214374|214532.5|214382.5|214542.5|214392.5|214524|214374|19
1638315970000|2021-11-30 23:46:10|214532.4|214382.4|214533.1|214383.1|214536.8|214386.8|214527.2|214377.2|19
1638315980000|2021-11-30 23:46:20|214533.3|214383.3|214532.6|214382.6|214533.9|214383.9|214532.5|214382.5|14
1638315990000|2021-11-30 23:46:30|214532.5|214382.5|214522.1|214372.1|214533.2|214383.2|214518.2|214368.2|12
1638316000000|2021-11-30 23:46:40|214524|214374|214507.6|214357.6|214524|214374|214504.6|214354.6|18
1638316010000|2021-11-30 23:46:50|214507.5|214357.5|214534.2|214384.2|214534.5|214384.5|214507.4|214357.4|11
1638316020000|2021-11-30 23:47:00|214534.7|214384.7|214531.5|214381.5|214537.9|214387.9|214531.1|214381.1|19
1638316030000|2021-11-30 23:47:10|214527.4|214377.4|214529.9|214379.9|214530.6|214380.6|214527.4|214377.4|13
1638316040000|2021-11-30 23:47:20|214529.3|214379.3|214522|214372|214530|214380|214518.8|214368.8|20
1638316050000|2021-11-30 23:47:30|214521.6|214371.6|214486.6|214336.6|214521.8|214371.8|214485.3|214335.3|19
1638316060000|2021-11-30 23:47:40|214486.2|214336.2|214481.5|214331.5|214489.2|214339.2|214479.9|214329.9|20
1638316070000|2021-11-30 23:47:50|214481.4|214331.4|214482.7|214332.7|214482.7|214332.7|214478.7|214328.7|10
1638316080000|2021-11-30 23:48:00|214482.4|214332.4|214485.6|214335.6|214485.6|214335.6|214470.4|214320.4|16
1638316090000|2021-11-30 23:48:10|214484.8|214334.8|214471.5|214321.5|214492.3|214342.3|214471.3|214321.3|16
1638316100000|2021-11-30 23:48:20|214471.6|214321.6|214472.8|214322.8|214473|214323|214471.4|214321.4|16
1638316110000|2021-11-30 23:48:30|214472.4|214322.4|214456.2|214306.2|214472.4|214322.4|214454.2|214304.2|18
1638316120000|2021-11-30 23:48:40|214456.7|214306.7|214453.3|214303.3|214457.1|214307.1|214453.3|214303.3|14
1638316130000|2021-11-30 23:48:50|214453.4|214303.4|214472.5|214322.5|214472.5|214322.5|214453.4|214303.4|22
1638316140000|2021-11-30 23:49:00|214472.7|214322.7|214494.6|214344.6|214498.1|214348.1|214450.1|214300.1|30
1638316150000|2021-11-30 23:49:10|214496.5|214346.5|214498|214348|214498.9|214348.9|214494.6|214344.6|19
1638316160000|2021-11-30 23:49:20|214497.2|214347.2|214500.9|214350.9|214503|214353|214497.2|214347.2|17
1638316170000|2021-11-30 23:49:30|214501.3|214351.3|214547.4|214397.4|214549.8|214399.8|214501.3|214351.3|20
1638316180000|2021-11-30 23:49:40|214547.2|214397.2|214586.9|214436.9|214587.8|214437.8|214544.8|214394.8|24
1638316190000|2021-11-30 23:49:50|214586.2|214436.2|214586.1|214436.1|214587.3|214437.3|214581.7|214431.7|25
1638316200000|2021-11-30 23:50:00|214586.4|214436.4|214581.4|214431.4|214586.4|214436.4|214578.7|214428.7|21
1638316210000|2021-11-30 23:50:10|214581.3|214431.3|214581.4|214431.4|214581.7|214431.7|214578.9|214428.9|18
1638316220000|2021-11-30 23:50:20|214581.2|214431.2|214580.2|214430.2|214581.5|214431.5|214579.6|214429.6|20
1638316230000|2021-11-30 23:50:30|214580.3|214430.3|214580.5|214430.5|214581.3|214431.3|214578.5|214428.5|18
1638316240000|2021-11-30 23:50:40|214579.6|214429.6|214578.8|214428.8|214581.2|214431.2|214575.2|214425.2|13
1638316250000|2021-11-30 23:50:50|214575.8|214425.8|214575.5|214425.5|214576.9|214426.9|214575.2|214425.2|14
1638316260000|2021-11-30 23:51:00|214575.2|214425.2|214570.6|214420.6|214577.1|214427.1|214569|214419|14
1638316270000|2021-11-30 23:51:10|214570.7|214420.7|214563.5|214413.5|214571.9|214421.9|214563.5|214413.5|18
1638316280000|2021-11-30 23:51:20|214563.9|214413.9|214557.6|214407.6|214564.8|214414.8|214554.1|214404.1|11
1638316290000|2021-11-30 23:51:30|214559.6|214409.6|214549.4|214399.4|214561.8|214411.8|214544|214394|19
1638316300000|2021-11-30 23:51:40|214550.2|214400.2|214551.2|214401.2|214552.9|214402.9|214550.2|214400.2|14
1638316310000|2021-11-30 23:51:50|214551.5|214401.5|214552.1|214402.1|214552.1|214402.1|214550.4|214400.4|10
1638316320000|2021-11-30 23:52:00|214551.7|214401.7|214535.5|214385.5|214551.7|214401.7|214532.8|214382.8|17
1638316330000|2021-11-30 23:52:10|214535.2|214385.2|214534.3|214384.3|214538.9|214388.9|214534.3|214384.3|18
1638316340000|2021-11-30 23:52:20|214533.9|214383.9|214533.8|214383.8|214535.1|214385.1|214533.5|214383.5|10
1638316350000|2021-11-30 23:52:30|214533.7|214383.7|214526|214376|214533.7|214383.7|214517.3|214367.3|9
1638316360000|2021-11-30 23:52:40|214525.2|214375.2|214530.7|214380.7|214537.3|214387.3|214525.2|214375.2|24
1638316370000|2021-11-30 23:52:50|214524.1|214374.1|214504.5|214354.5|214527.2|214377.2|214501.8|214351.8|26
1638316380000|2021-11-30 23:53:00|214502.6|214352.6|214541.9|214391.9|214547|214397|214500.2|214350.2|25
1638316390000|2021-11-30 23:53:10|214541.1|214391.1|214539.1|214389.1|214543.8|214393.8|214538.6|214388.6|15
1638316400000|2021-11-30 23:53:20|214539.3|214389.3|214538.5|214388.5|214539.3|214389.3|214538.4|214388.4|8
1638316410000|2021-11-30 23:53:30|214538.6|214388.6|214538|214388|214539.9|214389.9|214538|214388|13
1638316420000|2021-11-30 23:53:40|214537.8|214387.8|214538.5|214388.5|214539|214389|214536.4|214386.4|15
1638316430000|2021-11-30 23:53:50|214533.6|214383.6|214533.9|214383.9|214534.3|214384.3|214531.7|214381.7|15
1638316440000|2021-11-30 23:54:00|214533.7|214383.7|214536.3|214386.3|214536.7|214386.7|214533.1|214383.1|8
1638316450000|2021-11-30 23:54:10|214535.7|214385.7|214532.8|214382.8|214536.6|214386.6|214532.8|214382.8|12
1638316460000|2021-11-30 23:54:20|214536.3|214386.3|214534.7|214384.7|214536.5|214386.5|214534.4|214384.4|14
1638316470000|2021-11-30 23:54:30|214534.8|214384.8|214536|214386|214537.5|214387.5|214534.8|214384.8|18
1638316480000|2021-11-30 23:54:40|214536.1|214386.1|214536.2|214386.2|214536.2|214386.2|214534.2|214384.2|13
1638316490000|2021-11-30 23:54:50|214485.9|214435.9|214484|214434|214485.9|214435.9|214483.1|214433.1|9
1638316500000|2021-11-30 23:55:00|214484.5|214434.5|214531.9|214381.9|214531.9|214434.5|214481.6|214381.9|6
1638316510000|2021-11-30 23:55:10|214530.5|214380.5|214499.5|214349.5|214534|214439.2|214487.4|214349.5|14
1638316520000|2021-11-30 23:55:20|214502|214352|214488.2|214338.2|214502.2|214352.2|214487.2|214337.2|16
1638316530000|2021-11-30 23:55:30|214487.8|214337.8|214475|214325|214487.8|214389.4|214439.4|214324.7|17
1638316540000|2021-11-30 23:55:40|214473.9|214323.9|214474.5|214324.5|214475.7|214325.7|214473|214323|11
1638316550000|2021-11-30 23:55:50|214473.7|214323.7|214453.2|214303.2|214474.1|214324.1|214453.2|214303.2|14
1638316560000|2021-11-30 23:56:00|214453.3|214303.3|214444|214294|214458.2|214308.2|214444|214294|25
1638316570000|2021-11-30 23:56:10|214444.7|214294.7|214439.3|214289.3|214444.7|214294.7|214439.2|214289.2|21
1638316580000|2021-11-30 23:56:20|214439.2|214289.2|214438.7|214288.7|214440.8|214290.8|214438.7|214288.7|15
1638316590000|2021-11-30 23:56:30|214438.4|214288.4|214439.3|214289.3|214440.5|214290.5|214438.3|214288.3|14
1638316600000|2021-11-30 23:56:40|214440.8|214290.8|214438.4|214288.4|214441.2|214291.2|214438|214288|16
1638316610000|2021-11-30 23:56:50|214439.3|214289.3|214413.9|214263.9|214439.4|214289.4|214413.9|214263.9|22
1638316620000|2021-11-30 23:57:00|214413.2|214263.2|214411.4|214261.4|214413.2|214263.2|214411.4|214261.4|11
1638316630000|2021-11-30 23:57:10|214411.5|214261.5|214404.9|214254.9|214413.8|214263.8|214402.8|214252.8|11
1638316640000|2021-11-30 23:57:20|214404|214254|214407.3|214257.3|214410.5|214260.5|214397.8|214247.8|21
1638316650000|2021-11-30 23:57:30|214407.4|214257.4|214407.7|214257.7|214407.9|214257.9|214404.1|214254.1|19
1638316660000|2021-11-30 23:57:40|214407.2|214257.2|214414.2|214264.2|214414.2|214264.2|214407|214257|15
1638316670000|2021-11-30 23:57:50|214414.3|214264.3|214408.4|214258.4|214415.3|214265.3|214403.2|214253.2|10
1638316680000|2021-11-30 23:58:00|214407.1|214257.1|214405.9|214255.9|214409.8|214259.8|214405.9|214255.9|17
1638316690000|2021-11-30 23:58:10|214405.4|214255.4|214400.3|214250.3|214405.6|214255.6|214400.3|214250.3|7
1638316700000|2021-11-30 23:58:20|214407|214257|214398.5|214248.5|214408.1|214309.2|214356.4|214241.7|16
1638316710000|2021-11-30 23:58:30|214396.1|214246.1|214363.5|214213.5|214397.7|214247.7|214360.4|214210.4|19
1638316720000|2021-11-30 23:58:40|214364.3|214214.3|214365.1|214215.1|214365.5|214215.5|214362.1|214212.1|10
1638316730000|2021-11-30 23:58:50|214364|214214|214347.2|214197.2|214374.1|214224.1|214341.3|214191.3|20
1638316740000|2021-11-30 23:59:00|214346.3|214196.3|214352.4|214202.4|214353.7|214203.7|214346.3|214196.3|13
1638316750000|2021-11-30 23:59:10|214353.4|214203.4|214352|214202|214353.4|214203.4|214331.6|214181.6|15
1638316760000|2021-11-30 23:59:20|214351.8|214201.8|214351.2|214201.2|214358.5|214208.5|214350.7|214200.7|22
1638316770000|2021-11-30 23:59:30|214350.5|214200.5|214353.8|214203.8|214358.9|214208.9|214348.4|214198.4|17
1638316780000|2021-11-30 23:59:40|214354.1|214204.1|214356.6|214206.6|214359.8|214209.8|214353.7|214203.7|17
1638316790000|2021-11-30 23:59:50|214356|214206|214351.3|214201.3|214356|214206|214349.6|214199.6|16
1638316800000|2021-12-01 00:00:00|214351.5|214201.5|214343.8|214193.8|214351.6|214201.6|214343.8|214193.8|22
1638316810000|2021-12-01 00:00:10|214343.9|214193.9|214312|214162|214343.9|214193.9|214308.7|214158.7|30
1638316820000|2021-12-01 00:00:20|214311.9|214161.9|214311.2|214161.2|214315.5|214165.5|214310.8|214160.8|16
1638316830000|2021-12-01 00:00:30|214315.3|214165.3|214313|214163|214320.1|214170.1|214312.9|214162.9|18
1638316840000|2021-12-01 00:00:40|214312.6|214162.6|214312.7|214162.7|214320.4|214227.4|214268.3|214159.6|18
1638316850000|2021-12-01 00:00:50|214312.8|214162.8|214273.2|214123.2|214312.9|214162.9|214271.7|214121.7|23
1638316860000|2021-12-01 00:01:00|214273|214123|214272.5|214122.5|214277.2|214127.2|214268.7|214118.7|23
1638316870000|2021-12-01 00:01:10|214273.2|214123.2|214274|214124|214279.7|214129.7|214273.2|214123.2|14
1638316880000|2021-12-01 00:01:20|214273.2|214123.2|214220.2|214170.2|214278.4|214180.5|214219.6|214122.3|14
1638316890000|2021-12-01 00:01:30|214216.5|214166.5|214264.3|214114.3|214267.1|214171.7|214212|214110.3|21
1638316900000|2021-12-01 00:01:40|214271.6|214121.6|214274.5|214124.5|214277.1|214175|214215.8|214118.7|17
1638316910000|2021-12-01 00:01:50|214273.4|214123.4|214233.5|214183.5|214284|214186.3|214231|214116.3|28
1638316920000|2021-12-01 00:02:00|214235.9|214185.9|214280.1|214130.1|214280.6|214185.9|214222.5|214129.6|20
1638316930000|2021-12-01 00:02:10|214282.1|214132.1|214225.5|214175.5|214282.1|214175.5|214225.5|214120.6|19
1638316940000|2021-12-01 00:02:20|214224.2|214174.2|214282.4|214132.4|214308.7|214188.6|214224.2|214130.5|33
1638316950000|2021-12-01 00:02:30|214283.2|214133.2|214282.2|214132.2|214288.6|214138.6|214282.2|214132.2|18
1638316960000|2021-12-01 00:02:40|214286.3|214136.3|214295.5|214145.5|214295.7|214145.7|214284|214134|21
1638316970000|2021-12-01 00:02:50|214295.6|214145.6|214279.7|214129.7|214295.6|214145.6|214279.7|214129.7|25
1638316980000|2021-12-01 00:03:00|214220.6|214170.6|214281.2|214131.2|214284.3|214192.5|214220.3|214120.4|22
1638316990000|2021-12-01 00:03:10|214280.7|214130.7|214272.8|214122.8|214287.8|214137.8|214269.8|214119.8|20
1638317000000|2021-12-01 00:03:20|214273|214123|214276.4|214126.4|214277|214127|214272.4|214122.4|22
1638317010000|2021-12-01 00:03:30|214273.9|214123.9|214263.1|214113.1|214275.9|214125.9|214259.8|214109.8|26
1638317020000|2021-12-01 00:03:40|214263|214113|214264.2|214114.2|214267.2|214117.2|214263|214113|14
1638317030000|2021-12-01 00:03:50|214264.5|214114.5|214262.3|214112.3|214269.8|214119.8|214262.1|214112.1|25
1638317040000|2021-12-01 00:04:00|214263|214113|214276|214126|214276|214126|214262.4|214112.4|17
1638317050000|2021-12-01 00:04:10|214274.2|214124.2|214272.7|214122.7|214275.4|214125.4|214265.2|214115.2|16
1638317060000|2021-12-01 00:04:20|214272.8|214122.8|214273.2|214123.2|214273.5|214123.5|214263.5|214113.5|14
1638317070000|2021-12-01 00:04:30|214272.9|214122.9|214274.5|214124.5|214274.5|214124.5|214270.3|214120.3|14
1638317080000|2021-12-01 00:04:40|214272.2|214122.2|214261.9|214111.9|214274.7|214124.7|214261.9|214111.9|9
1638317090000|2021-12-01 00:04:50|214260.7|214110.7|214263.4|214113.4|214263.7|214113.7|214260.7|214110.7|7
1638317100000|2021-12-01 00:05:00|214260|214110|214260.5|214110.5|214262.7|214112.7|214260|214110|14
1638317110000|2021-12-01 00:05:10|214260.6|214110.6|214265.5|214115.5|214266.3|214116.3|214260.6|214110.6|10
1638317120000|2021-12-01 00:05:20|214265.7|214115.7|214265.6|214115.6|214267.8|214117.8|214262.9|214112.9|11
1638317130000|2021-12-01 00:05:30|214266.2|214116.2|214260|214110|214268.1|214118.1|214259.1|214109.1|16
1638317140000|2021-12-01 00:05:40|214259.3|214109.3|214261.7|214111.7|214279|214129|214259.3|214109.3|21
1638317150000|2021-12-01 00:05:50|214261.4|214111.4|214266.1|214116.1|214267.7|214117.7|214259.4|214109.4|21
1638317160000|2021-12-01 00:06:00|214266.5|214116.5|214266.3|214116.3|214269|214119|214265.6|214115.6|18
1638317170000|2021-12-01 00:06:10|214265.4|214115.4|214266.8|214116.8|214268.8|214118.8|214261.7|214111.7|22
1638317180000|2021-12-01 00:06:20|214268.4|214118.4|214270.8|214120.8|214290.6|214173.9|214223.9|214117.7|16
1638317190000|2021-12-01 00:06:30|214269.1|214119.1|214215.7|214165.7|214270.2|214165.7|214213.2|214119.1|9
1638317200000|2021-12-01 00:06:40|214274.5|214124.5|214262|214112|214274.5|214124.5|214261.7|214111.7|21
1638317210000|2021-12-01 00:06:50|214262.7|214112.7|214264.7|214114.7|214272.4|214122.4|214260.5|214110.5|20
1638317220000|2021-12-01 00:07:00|214265.2|214115.2|214265|214115|214267.7|214117.7|214261.8|214111.8|26
1638317230000|2021-12-01 00:07:10|214264.3|214114.3|214224.2|214174.2|214287.3|214194|214224.2|214109.4|17
1638317240000|2021-12-01 00:07:20|214223.7|214173.7|214271.8|214121.8|214272.7|214178.9|214221.9|214121.4|16
1638317250000|2021-12-01 00:07:30|214271.3|214121.3|214285.1|214135.1|214285.1|214193.3|214228.2|214121.3|16
1638317260000|2021-12-01 00:07:40|214282.4|214132.4|214283.3|214133.3|214287.4|214137.4|214269.4|214119.4|20
1638317270000|2021-12-01 00:07:50|214284.3|214134.3|214317.8|214167.8|214317.8|214167.8|214277.6|214127.6|17
1638317280000|2021-12-01 00:08:00|214320.5|214170.5|214318.3|214168.3|214325.6|214175.6|214317.7|214167.7|21
1638317290000|2021-12-01 00:08:10|214319.8|214169.8|214313.2|214163.2|214327.5|214177.5|214310.9|214160.9|23
1638317300000|2021-12-01 00:08:20|214314.1|214164.1|214317.6|214167.6|214319.2|214169.2|214312.2|214162.2|15
1638317310000|2021-12-01 00:08:30|214318|214168|214317.9|214167.9|214318.4|214168.4|214317.7|214167.7|8
1638317320000|2021-12-01 00:08:40|214318.6|214168.6|214319.1|214169.1|214319.1|214169.1|214315.8|214165.8|12
1638317330000|2021-12-01 00:08:50|214318|214168|214317.7|214167.7|214332.3|214182.3|214317.3|214167.3|14
1638317340000|2021-12-01 00:09:00|214319.1|214169.1|214327.6|214177.6|214330.8|214180.8|214317|214167|17
1638317350000|2021-12-01 00:09:10|214326.8|214176.8|214317|214167|214331.4|214181.4|214317|214167|19
1638317360000|2021-12-01 00:09:20|214318.5|214168.5|214315|214165|214318.5|214168.5|214313.5|214163.5|27
1638317370000|2021-12-01 00:09:30|214315.2|214165.2|214328.3|214178.3|214328.3|214178.3|214312.1|214162.1|23
1638317380000|2021-12-01 00:09:40|214281.8|214231.8|214276.5|214226.5|214328.1|214232|214266|214164.1|20
1638317390000|2021-12-01 00:09:50|214271.2|214221.2|214309.2|214159.2|214329.8|214234.4|214269.9|214159.2|24
1638317400000|2021-12-01 00:10:00|214309.5|214159.5|214308|214158|214312|214162|214308|214158|17
1638317410000|2021-12-01 00:10:10|214307.5|214157.5|214310.8|214160.8|214312.8|214162.8|214307.5|214157.5|19
1638317420000|2021-12-01 00:10:20|214310.9|214160.9|214280.6|214130.6|214317.2|214187|214229.5|214127|17
1638317430000|2021-12-01 00:10:30|214277.9|214127.9|214278.5|214128.5|214284.9|214134.9|214277.1|214127.1|12
1638317440000|2021-12-01 00:10:40|214277.4|214127.4|214288.7|214138.7|214289.8|214139.8|214277.4|214127.4|20
1638317450000|2021-12-01 00:10:50|214291|214141|214291.6|214141.6|214291.6|214141.6|214284.3|214134.3|11
1638317460000|2021-12-01 00:11:00|214289.3|214139.3|214288.6|214138.6|214290.6|214140.6|214284|214134|14
1638317470000|2021-12-01 00:11:10|214288.7|214138.7|214281.5|214131.5|214288.7|214138.7|214278.6|214128.6|15
1638317480000|2021-12-01 00:11:20|214282.2|214132.2|214280.1|214130.1|214282.2|214132.2|214278.7|214128.7|13
1638317490000|2021-12-01 00:11:30|214279.5|214129.5|214294.7|214144.7|214295.6|214186.3|214231.2|214129.5|14
1638317500000|2021-12-01 00:11:40|214290.4|214140.4|214272.4|214122.4|214291.5|214141.5|214267.7|214117.7|21
1638317510000|2021-12-01 00:11:50|214270.2|214120.2|214271.2|214121.2|214280|214130|214266.2|214116.2|20
1638317520000|2021-12-01 00:12:00|214271.1|214121.1|214265.8|214115.8|214272.7|214122.7|214260|214110|21
1638317530000|2021-12-01 00:12:10|214265.9|214115.9|214257|214107|214266|214116|214254.6|214104.6|27
1638317540000|2021-12-01 00:12:20|214261|214111|214259|214109|214262.9|214112.9|214257|214107|22
1638317550000|2021-12-01 00:12:30|214259.3|214109.3|214281.2|214131.2|214286.9|214136.9|214258.1|214108.1|24
1638317560000|2021-12-01 00:12:40|214280.9|214130.9|214278.9|214128.9|214283.9|214133.9|214273.5|214123.5|25
1638317570000|2021-12-01 00:12:50|214278.3|214128.3|214277|214127|214278.8|214128.8|214273.2|214123.2|19
1638317580000|2021-12-01 00:13:00|214276.7|214126.7|214277|214127|214278.5|214128.5|214275.8|214125.8|14
1638317590000|2021-12-01 00:13:10|214278.6|214128.6|214286.5|214136.5|214289.4|214139.4|214278.6|214128.6|22
1638317600000|2021-12-01 00:13:20|214286.8|214136.8|214281.8|214131.8|214286.8|214136.8|214281.5|214131.5|19
1638317610000|2021-12-01 00:13:30|214287.8|214137.8|214271.2|214121.2|214287.8|214172.8|214220.7|214118.1|16
1638317620000|2021-12-01 00:13:40|214273|214123|214279.6|214129.6|214297.8|214186.8|214233.6|214122.8|21
1638317630000|2021-12-01 00:13:50|214278.9|214128.9|214291.2|214141.2|214291.9|214141.9|214278.2|214128.2|24
1638317640000|2021-12-01 00:14:00|214289.4|214139.4|214289.7|214139.7|214291|214141|214281.7|214131.7|18
1638317650000|2021-12-01 00:14:10|214291.1|214141.1|214234.2|214184.2|214291.1|214193.2|214234|214133.2|15
1638317660000|2021-12-01 00:14:20|214234.4|214184.4|214235.8|214185.8|214236.2|214186.2|214234.4|214184.4|8
1638317670000|2021-12-01 00:14:30|214235.5|214185.5|214233.8|214183.8|214274.6|214188.1|214230.3|214124.6|15
1638317680000|2021-12-01 00:14:40|214287.8|214137.8|214296.7|214146.7|214299.6|214149.6|214284.4|214134.4|20
1638317690000|2021-12-01 00:14:50|214296.1|214146.1|214294.7|214144.7|214298.9|214148.9|214293|214143|25
1638317700000|2021-12-01 00:15:00|214292.6|214142.6|214282.5|214132.5|214299.3|214149.3|214282.5|214132.5|20
1638317710000|2021-12-01 00:15:10|214279.3|214129.3|214278.9|214128.9|214285.8|214135.8|214278.6|214128.6|12
1638317720000|2021-12-01 00:15:20|214230.6|214180.6|214377.5|214227.5|214377.6|214227.6|214229.2|214179.2|23
1638317730000|2021-12-01 00:15:30|214376.5|214226.5|214376.3|214226.3|214380.6|214230.6|214376|214226|22
1638317740000|2021-12-01 00:15:40|214375.2|214225.2|214378|214228|214382.3|214232.3|214374.5|214224.5|15
1638317750000|2021-12-01 00:15:50|214376.3|214226.3|214374.2|214224.2|214378.9|214228.9|214374.1|214224.1|20
1638317760000|2021-12-01 00:16:00|214324.2|214274.2|214329.4|214279.4|214329.4|214279.4|214324.1|214274.1|20
1638317770000|2021-12-01 00:16:10|214330.7|214280.7|214418.9|214268.9|214420.8|214282.1|214329.9|214264.7|25
1638317780000|2021-12-01 00:16:20|214419.4|214269.4|214410.9|214260.9|214419.4|214269.4|214410.9|214260.9|15
1638317790000|2021-12-01 00:16:30|214411.5|214261.5|214403.9|214253.9|214418.2|214268.2|214401.3|214251.3|12
1638317800000|2021-12-01 00:16:40|214403.6|214253.6|214413.4|214263.4|214419.4|214269.4|214403.6|214253.6|21
1638317810000|2021-12-01 00:16:50|214413.7|214263.7|214409.9|214259.9|214416.1|214305|214355|214254.8|24
1638317820000|2021-12-01 00:17:00|214409|214259|214415.2|214265.2|214416.9|214266.9|214406.6|214256.6|25
1638317830000|2021-12-01 00:17:10|214415.5|214265.5|214416.6|214266.6|214417.8|214267.8|214403.5|214253.5|21
1638317840000|2021-12-01 00:17:20|214408.8|214258.8|214410|214260|214410.5|214260.5|214408.8|214258.8|11
1638317850000|2021-12-01 00:17:30|214410.9|214260.9|214413.2|214263.2|214420.9|214270.9|214410.9|214260.9|16
1638317860000|2021-12-01 00:17:40|214413.6|214263.6|214409.3|214259.3|214414.7|214264.7|214409.3|214259.3|12
1638317870000|2021-12-01 00:17:50|214408.2|214258.2|214418.5|214268.5|214419.9|214312.5|214360.6|214258.2|13
1638317880000|2021-12-01 00:18:00|214409.9|214259.9|214407.6|214257.6|214416|214266|214405.3|214255.3|15
1638317890000|2021-12-01 00:18:10|214407.5|214257.5|214405.8|214255.8|214407.5|214257.5|214404.3|214254.3|10
1638317900000|2021-12-01 00:18:20|214406.6|214256.6|214403.7|214253.7|214410.3|214260.3|214403.7|214253.7|7
1638317910000|2021-12-01 00:18:30|214403.8|214253.8|214415.9|214265.9|214423.3|214273.3|214403.8|214253.8|22
1638317920000|2021-12-01 00:18:40|214415.8|214265.8|214416.5|214266.5|214419.3|214269.3|214413.6|214263.6|15
1638317930000|2021-12-01 00:18:50|214418.8|214268.8|214417.7|214267.7|214420.5|214270.5|214415|214265|8
1638317940000|2021-12-01 00:19:00|214414.3|214264.3|214418.1|214268.1|214421|214271|214413.8|214263.8|15
1638317950000|2021-12-01 00:19:10|214415.7|214265.7|214417.3|214267.3|214420.1|214270.1|214413.3|214263.3|17
1638317960000|2021-12-01 00:19:20|214416.1|214266.1|214418.7|214268.7|214418.7|214268.7|214415.4|214265.4|10
1638317970000|2021-12-01 00:19:30|214420.8|214270.8|214416.2|214266.2|214420.8|214270.8|214416.2|214266.2|13
1638317980000|2021-12-01 00:19:40|214417.2|214267.2|214418|214268|214420.9|214270.9|214412.5|214262.5|16
1638317990000|2021-12-01 00:19:50|214419.8|214269.8|214415.7|214265.7|214419.8|214269.8|214413.6|214263.6|14
1638318000000|2021-12-01 00:20:00|214415.6|214265.6|214420.4|214270.4|214424.9|214274.9|214413.9|214263.9|26
1638318010000|2021-12-01 00:20:10|214421.8|214271.8|214422.9|214272.9|214425.6|214275.6|214420.8|214270.8|12
1638318020000|2021-12-01 00:20:20|214424.9|214274.9|214419.3|214269.3|214424.9|214274.9|214417.6|214267.6|17
1638318030000|2021-12-01 00:20:30|214418.5|214268.5|214418.3|214268.3|214420.1|214270.1|214414.8|214264.8|17
1638318040000|2021-12-01 00:20:40|214418.9|214268.9|214420.9|214270.9|214421.8|214271.8|214413|214263|17
1638318050000|2021-12-01 00:20:50|214419.8|214269.8|214411.2|214261.2|214422.2|214272.2|214407.9|214257.9|22
1638318060000|2021-12-01 00:21:00|214412.6|214262.6|214422.8|214272.8|214425.1|214275.1|214412.6|214262.6|20
1638318070000|2021-12-01 00:21:10|214417.1|214267.1|214422|214272|214423.5|214273.5|214415.6|214265.6|18
1638318080000|2021-12-01 00:21:20|214421.1|214271.1|214423.5|214273.5|214423.5|214273.5|214420|214270|14
1638318090000|2021-12-01 00:21:30|214422.8|214272.8|214424.3|214274.3|214425.1|214275.1|214421.2|214271.2|20
1638318100000|2021-12-01 00:21:40|214421.9|214271.9|214421.7|214271.7|214424.2|214274.2|214421.5|214271.5|16
1638318110000|2021-12-01 00:21:50|214420.9|214270.9|214417.5|214267.5|214424.7|214274.7|214417.5|214267.5|11
1638318120000|2021-12-01 00:22:00|214417.6|214267.6|214422.6|214272.6|214423.8|214273.8|214417.6|214267.6|17
1638318130000|2021-12-01 00:22:10|214423.2|214273.2|214423.3|214273.3|214426.3|214276.3|214422.2|214272.2|17
1638318140000|2021-12-01 00:22:20|214422.8|214272.8|214426.1|214276.1|214430.3|214280.3|214422|214272|10
1638318150000|2021-12-01 00:22:30|214425.7|214275.7|214428|214278|214429.8|214279.8|214423.2|214273.2|18
1638318160000|2021-12-01 00:22:40|214428.3|214278.3|214424|214274|214428.3|214278.3|214421.8|214271.8|12
1638318170000|2021-12-01 00:22:50|214423.9|214273.9|214426.5|214276.5|214427.7|214277.7|214423.3|214273.3|10
1638318180000|2021-12-01 00:23:00|214426.6|214276.6|214421.5|214271.5|214426.6|214276.6|214416.3|214266.3|15
1638318190000|2021-12-01 00:23:10|214423.3|214273.3|214424|214274|214425|214275|214422|214272|19
1638318200000|2021-12-01 00:23:20|214424.2|214274.2|214417.9|214267.9|214424.2|214274.2|214417.9|214267.9|12
1638318210000|2021-12-01 00:23:30|214418.9|214268.9|214410.2|214260.2|214419.4|214269.4|214405.4|214255.4|26
1638318220000|2021-12-01 00:23:40|214408.9|214258.9|214405|214255|214412.1|214262.1|214402.2|214252.2|14
1638318230000|2021-12-01 00:23:50|214406|214256|214420.4|214270.4|214420.6|214270.6|214403.3|214253.3|19
1638318240000|2021-12-01 00:24:00|214420.3|214270.3|214409.2|214259.2|214421.4|214271.4|214409.2|214259.2|25
1638318250000|2021-12-01 00:24:10|214409.5|214259.5|214413|214263|214419.5|214269.5|214408.3|214258.3|20
1638318260000|2021-12-01 00:24:20|214413.5|214263.5|214408.4|214258.4|214413.5|214263.5|214402.2|214252.2|10
1638318270000|2021-12-01 00:24:30|214412|214262|214406.3|214256.3|214413.4|214263.4|214395.7|214245.7|21
1638318280000|2021-12-01 00:24:40|214405.3|214255.3|214373.7|214223.7|214406|214256|214370.6|214220.6|23
1638318290000|2021-12-01 00:24:50|214379.2|214229.2|214375.6|214225.6|214379.6|214229.6|214373.5|214223.5|20
1638318300000|2021-12-01 00:25:00|214376.3|214226.3|214415.1|214265.1|214415.1|214265.1|214375.1|214225.1|31
1638318310000|2021-12-01 00:25:10|214420.5|214270.5|214414.3|214264.3|214422.9|214272.9|214406.9|214256.9|28
1638318320000|2021-12-01 00:25:20|214413.8|214263.8|214418.4|214268.4|214418.4|214268.4|214407.5|214257.5|18
1638318330000|2021-12-01 00:25:30|214420.2|214270.2|214417.6|214267.6|214420.2|214270.2|214413.9|214263.9|16
1638318340000|2021-12-01 00:25:40|214418.1|214268.1|214418.8|214268.8|214420.5|214270.5|214417.6|214267.6|12
1638318350000|2021-12-01 00:25:50|214418.3|214268.3|214418.9|214268.9|214421|214271|214413.4|214263.4|18
1638318360000|2021-12-01 00:26:00|214418.3|214268.3|214417.3|214267.3|214421.3|214271.3|214416.9|214266.9|16
1638318370000|2021-12-01 00:26:10|214416.8|214266.8|214416.5|214266.5|214419.3|214269.3|214414.1|214264.1|21
1638318380000|2021-12-01 00:26:20|214416.1|214266.1|214415.6|214265.6|214416.1|214266.1|214413.5|214263.5|13
1638318390000|2021-12-01 00:26:30|214414.9|214264.9|214417.7|214267.7|214425.5|214275.5|214414.2|214264.2|18
1638318400000|2021-12-01 00:26:40|214418|214268|214420.5|214270.5|214422.7|214272.7|214417|214267|25
1638318410000|2021-12-01 00:26:50|214420.4|214270.4|214417.2|214267.2|214420.5|214270.5|214416.9|214266.9|13
1638318420000|2021-12-01 00:27:00|214417.3|214267.3|214418.9|214268.9|214422.9|214272.9|214414.1|214264.1|13
1638318430000|2021-12-01 00:27:10|214418.4|214268.4|214413.7|214263.7|214418.4|214268.4|214412.1|214262.1|11
1638318440000|2021-12-01 00:27:20|214422.7|214272.7|214411.8|214261.8|214422.7|214272.7|214405.8|214255.8|13
1638318450000|2021-12-01 00:27:30|214414|214264|214413.6|214263.6|214416|214266|214408.3|214258.3|20
1638318460000|2021-12-01 00:27:40|214417.5|214267.5|214413.4|214263.4|214417.5|214267.5|214410.4|214260.4|16
1638318470000|2021-12-01 00:27:50|214412.8|214262.8|214410.4|214260.4|214413.8|214263.8|214409.2|214259.2|13
1638318480000|2021-12-01 00:28:00|214408.6|214258.6|214402.7|214252.7|214409.9|214259.9|214399.4|214249.4|21
1638318490000|2021-12-01 00:28:10|214403.7|214253.7|214370.1|214220.1|214404.9|214254.9|214366.7|214216.7|28
1638318500000|2021-12-01 00:28:20|214369.4|214219.4|214369.2|214219.2|214376.9|214226.9|214369.2|214219.2|21
1638318510000|2021-12-01 00:28:30|214370|214220|214374|214224|214374|214224|214370|214220|16
1638318520000|2021-12-01 00:28:40|214373.5|214223.5|214376.8|214226.8|214376.8|214226.8|214373|214223|9
1638318530000|2021-12-01 00:28:50|214376.9|214226.9|214378.6|214228.6|214379.4|214229.4|214375.1|214225.1|14
1638318540000|2021-12-01 00:29:00|214378.9|214228.9|214373.7|214223.7|214385.4|214235.4|214373|214223|27
1638318550000|2021-12-01 00:29:10|214374.1|214224.1|214371.9|214221.9|214376.5|214226.5|214371.4|214221.4|23
1638318560000|2021-12-01 00:29:20|214372|214222|214376.7|214226.7|214377.3|214227.3|214371.5|214221.5|16
1638318570000|2021-12-01 00:29:30|214375.6|214225.6|214377.1|214227.1|214380.5|214230.5|214372.7|214222.7|22
1638318580000|2021-12-01 00:29:40|214377.5|214227.5|214410.8|214260.8|214411.4|214261.4|214377.5|214227.5|16
1638318590000|2021-12-01 00:29:50|214411|214261|214408.6|214258.6|214420.6|214270.6|214407.2|214257.2|23
1638318600000|2021-12-01 00:30:00|214408.8|214258.8|214364|214214|214408.8|214258.8|214358.9|214208.9|35
1638318610000|2021-12-01 00:30:10|214363|214213|214369.6|214219.6|214386.7|214236.7|214361.5|214211.5|30
1638318620000|2021-12-01 00:30:20|214370.8|214220.8|214365.9|214215.9|214372.2|214222.2|214364.8|214214.8|28
1638318630000|2021-12-01 00:30:30|214368.4|214218.4|214372.8|214222.8|214372.9|214222.9|214365|214215|26
1638318640000|2021-12-01 00:30:40|214373|214223|214353.6|214203.6|214373|214223|214353|214203|26
1638318650000|2021-12-01 00:30:50|214353.3|214203.3|214370.5|214220.5|214370.5|214220.5|214350.1|214200.1|28
1638318660000|2021-12-01 00:31:00|214369.1|214219.1|214373.1|214223.1|214374.6|214224.6|214368.2|214218.2|17
1638318670000|2021-12-01 00:31:10|214371.9|214221.9|214362.8|214212.8|214373.2|214223.2|214362.8|214212.8|24
1638318680000|2021-12-01 00:31:20|214363.3|214213.3|214363.8|214213.8|214368.4|214218.4|214360.8|214210.8|15
1638318690000|2021-12-01 00:31:30|214364.6|214214.6|214371.8|214221.8|214376.1|214226.1|214363.2|214213.2|19
1638318700000|2021-12-01 00:31:40|214371.1|214221.1|214367.2|214217.2|214371.1|214221.1|214366.4|214216.4|14
1638318710000|2021-12-01 00:31:50|214367.7|214217.7|214360.5|214210.5|214368|214218|214360.5|214210.5|19
1638318720000|2021-12-01 00:32:00|214359.9|214209.9|214361.2|214211.2|214363.3|214213.3|214359.2|214209.2|29
1638318730000|2021-12-01 00:32:10|214360.8|214210.8|214361.6|214211.6|214365.1|214215.1|214360.8|214210.8|25
1638318740000|2021-12-01 00:32:20|214361.5|214211.5|214324.7|214174.7|214361.5|214211.5|214316.8|214166.8|20
1638318750000|2021-12-01 00:32:30|214324.9|214174.9|214319|214169|214324.9|214174.9|214319|214169|13
1638318760000|2021-12-01 00:32:40|214319.2|214169.2|214316.6|214166.6|214331.4|214181.4|214316.2|214166.2|14
1638318770000|2021-12-01 00:32:50|214327.5|214177.5|214322.6|214172.6|214343.4|214193.4|214321.2|214171.2|17
1638318780000|2021-12-01 00:33:00|214323.9|214173.9|214333|214183|214333|214183|214322.3|214172.3|18
1638318790000|2021-12-01 00:33:10|214336|214186|214332.1|214182.1|214340.2|214190.2|214326.3|214176.3|28
1638318800000|2021-12-01 00:33:20|214332.2|214182.2|214335|214185|214335.9|214185.9|214332.1|214182.1|20
1638318810000|2021-12-01 00:33:30|214335.2|214185.2|214331.8|214181.8|214335.9|214185.9|214327.8|214177.8|17
1638318820000|2021-12-01 00:33:40|214332.1|214182.1|214308.7|214158.7|214332.6|214182.6|214308.7|214158.7|22
1638318830000|2021-12-01 00:33:50|214308.9|214158.9|214327.7|214177.7|214330.7|214180.7|214308.9|214158.9|22
1638318840000|2021-12-01 00:34:00|214326.8|214176.8|214324.4|214174.4|214327|214177|214323.5|214173.5|15
1638318850000|2021-12-01 00:34:10|214324.9|214174.9|214329.5|214179.5|214332.1|214182.1|214324.9|214174.9|15
1638318860000|2021-12-01 00:34:20|214329|214179|214336.1|214186.1|214339.8|214189.8|214327.5|214177.5|19
1638318870000|2021-12-01 00:34:30|214339.4|214189.4|214333.4|214183.4|214340.8|214190.8|214331.8|214181.8|13
1638318880000|2021-12-01 00:34:40|214333.5|214183.5|214322.6|214172.6|214334|214219.2|214269.2|214170.2|19
1638318890000|2021-12-01 00:34:50|214326.3|214176.3|214333.9|214183.9|214339.2|214189.2|214320.6|214170.6|22
1638318900000|2021-12-01 00:35:00|214324.5|214174.5|214334.3|214184.3|214335.6|214185.6|214321.9|214171.9|24
1638318910000|2021-12-01 00:35:10|214333.1|214183.1|214331.7|214181.7|214337.8|214187.8|214331.7|214181.7|17
1638318920000|2021-12-01 00:35:20|214331.6|214181.6|214337|214187|214341|214191|214327.2|214177.2|22
1638318930000|2021-12-01 00:35:30|214338|214188|214336.7|214186.7|214340.8|214190.8|214335.1|214185.1|13
1638318940000|2021-12-01 00:35:40|214336.2|214186.2|214335.7|214185.7|214336.2|214186.2|214334.3|214184.3|12
1638318950000|2021-12-01 00:35:50|214336|214186|214338.6|214188.6|214341.2|214191.2|214335.8|214185.8|10
1638318960000|2021-12-01 00:36:00|214338.9|214188.9|214338.3|214188.3|214338.9|214227.5|214277.5|214179.6|16
1638318970000|2021-12-01 00:36:10|214337|214187|214334.3|214184.3|214337.5|214187.5|214330.8|214180.8|14
1638318980000|2021-12-01 00:36:20|214332.5|214182.5|214337.7|214187.7|214340.3|214190.3|214328.6|214178.6|17
1638318990000|2021-12-01 00:36:30|214336.9|214186.9|214380.6|214230.6|214380.6|214230.6|214334.1|214184.1|25
1638319000000|2021-12-01 00:36:40|214377.8|214227.8|214380.4|214230.4|214384.4|214234.4|214373.6|214223.6|23
1638319010000|2021-12-01 00:36:50|214378.1|214228.1|214381.4|214231.4|214384.8|214234.8|214377.9|214227.9|25
1638319020000|2021-12-01 00:37:00|214382.7|214232.7|214336.1|214286.1|214383.7|214286.1|214331.8|214227.9|15
1638319030000|2021-12-01 00:37:10|214334.8|214284.8|214335.3|214285.3|214335.7|214285.7|214333.9|214283.9|16
1638319040000|2021-12-01 00:37:20|214335.1|214285.1|214389.1|214239.1|214389.8|214288.4|214334.5|214238.6|11
1638319050000|2021-12-01 00:37:30|214389.7|214239.7|214385.9|214235.9|214390.3|214240.3|214385.8|214235.8|10
1638319060000|2021-12-01 00:37:40|214386|214236|214384.3|214234.3|214386.3|214283.2|214332.4|214234.3|15
1638319070000|2021-12-01 00:37:50|214384.7|214234.7|214384.3|214234.3|214394.3|214244.3|214383.6|214233.6|23
1638319080000|2021-12-01 00:38:00|214384.8|214234.8|214391|214241|214391.4|214241.4|214384.2|214234.2|18
1638319090000|2021-12-01 00:38:10|214390.3|214240.3|214392.3|214242.3|214393.6|214243.6|214389.3|214239.3|17
1638319100000|2021-12-01 00:38:20|214391.2|214241.2|214390.3|214240.3|214392.7|214242.7|214387.3|214237.3|13
1638319110000|2021-12-01 00:38:30|214390.4|214240.4|214386.2|214236.2|214390.8|214240.8|214385.7|214235.7|18
1638319120000|2021-12-01 00:38:40|214384|214234|214388.7|214238.7|214393.4|214280.4|214329|214222.2|19
1638319130000|2021-12-01 00:38:50|214390.9|214240.9|214383.4|214233.4|214394.6|214244.6|214383.4|214233.4|12
1638319140000|2021-12-01 00:39:00|214380.6|214230.6|214389.6|214239.6|214389.6|214239.6|214380.6|214230.6|15
1638319150000|2021-12-01 00:39:10|214387.9|214237.9|214385.3|214235.3|214388|214238|214383.2|214233.2|13
1638319160000|2021-12-01 00:39:20|214382.1|214232.1|214382.3|214232.3|214385.5|214235.5|214378.6|214228.6|17
1638319170000|2021-12-01 00:39:30|214384.4|214234.4|214377|214227|214385.3|214235.3|214374.7|214224.7|21
1638319180000|2021-12-01 00:39:40|214379.8|214229.8|214369.8|214219.8|214383.6|214233.6|214366.4|214216.4|22
1638319190000|2021-12-01 00:39:50|214373.2|214223.2|214377.4|214227.4|214379.4|214229.4|214366.8|214216.8|26
1638319200000|2021-12-01 00:40:00|214377.8|214227.8|214346.4|214196.4|214390|214273.2|214320.3|214193.2|23
1638319210000|2021-12-01 00:40:10|214346.5|214196.5|214345.5|214195.5|214349.5|214199.5|214338|214188|33
1638319220000|2021-12-01 00:40:20|214347.8|214197.8|214347.4|214197.4|214352.5|214202.5|214344|214194|22
1638319230000|2021-12-01 00:40:30|214347.8|214197.8|214346.2|214196.2|214347.9|214197.9|214342.7|214192.7|16
1638319240000|2021-12-01 00:40:40|214347.7|214197.7|214339.9|214189.9|214351.7|214201.7|214331.2|214181.2|32
1638319250000|2021-12-01 00:40:50|214349.7|214199.7|214335.4|214185.4|214349.7|214199.7|214334.2|214184.2|33
1638319260000|2021-12-01 00:41:00|214335.7|214185.7|214334.7|214184.7|214337.1|214187.1|214333.9|214183.9|15
1638319270000|2021-12-01 00:41:10|214334.8|214184.8|214334.7|214184.7|214337.9|214187.9|214333|214183|16
1638319280000|2021-12-01 00:41:20|214335.1|214185.1|214326.2|214176.2|214335.1|214185.1|214322.8|214172.8|19
1638319290000|2021-12-01 00:41:30|214325.6|214175.6|214299.2|214149.2|214344|214194|214289.1|214139.1|20
1638319300000|2021-12-01 00:41:40|214295.3|214145.3|214293.5|214143.5|214308.6|214158.6|214285|214135|17
1638319310000|2021-12-01 00:41:50|214293.3|214143.3|214286.2|214136.2|214294.4|214144.4|214282.8|214132.8|16
1638319320000|2021-12-01 00:42:00|214281.3|214131.3|214289|214139|214289|214139|214275.1|214125.1|19
1638319330000|2021-12-01 00:42:10|214280.9|214130.9|214267.7|214117.7|214284.9|214134.9|214248.2|214098.2|29
1638319340000|2021-12-01 00:42:20|214268|214118|214254.1|214104.1|214268.9|214118.9|214249.3|214099.3|26
1638319350000|2021-12-01 00:42:30|214253.5|214103.5|214247.4|214097.4|214253.5|214103.5|214246.1|214096.1|23
1638319360000|2021-12-01 00:42:40|214247.3|214097.3|214251.4|214101.4|214259.9|214109.9|214241.9|214091.9|22
1638319370000|2021-12-01 00:42:50|214248.7|214098.7|214244|214094|214252|214138.4|214188.4|214084|23
1638319380000|2021-12-01 00:43:00|214246.7|214096.7|214246.6|214096.6|214248.1|214098.1|214243.6|214093.6|19
1638319390000|2021-12-01 00:43:10|214246|214096|214231.9|214081.9|214248.7|214134|214184|214081.2|14
1638319400000|2021-12-01 00:43:20|214232.7|214082.7|214235.1|214085.1|214236.5|214086.5|214232.1|214082.1|19
1638319410000|2021-12-01 00:43:30|214235.3|214085.3|214243.1|214093.1|214248.3|214098.3|214235.3|214085.3|30
1638319420000|2021-12-01 00:43:40|214243.5|214093.5|214249.9|214099.9|214258.2|214108.2|214239|214089|23
1638319430000|2021-12-01 00:43:50|214247.1|214097.1|214241.3|214091.3|214247.5|214097.5|214241.3|214091.3|21
1638319440000|2021-12-01 00:44:00|214241.9|214091.9|214220.7|214070.7|214242.4|214092.4|214215|214065|26
1638319450000|2021-12-01 00:44:10|214223.1|214073.1|214228.9|214078.9|214231.2|214081.2|214220.6|214070.6|15
1638319460000|2021-12-01 00:44:20|214228.2|214078.2|214243.5|214093.5|214270|214154.2|214201.4|214076.7|24
1638319470000|2021-12-01 00:44:30|214245.1|214095.1|214245.1|214095.1|214251.7|214101.7|214242.4|214092.4|22
1638319480000|2021-12-01 00:44:40|214244.8|214094.8|214248|214098|214248|214098|214239.3|214089.3|21
1638319490000|2021-12-01 00:44:50|214242.4|214092.4|214242.5|214092.5|214257.2|214163.2|214201.4|214092.4|25
1638319500000|2021-12-01 00:45:00|214241.3|214091.3|214231.9|214081.9|214245.4|214095.4|214231.9|214081.9|24
1638319510000|2021-12-01 00:45:10|214232.1|214082.1|214159.8|214109.8|214243.5|214135|214158.6|214060.7|24
1638319520000|2021-12-01 00:45:20|214159.5|214109.5|214216.2|214066.2|214223.1|214109.5|214159.5|214063.6|22
1638319530000|2021-12-01 00:45:30|214215.8|214065.8|214217.7|214067.7|214221|214071|214213.5|214063.5|14
1638319540000|2021-12-01 00:45:40|214217.4|214067.4|214155.8|214105.8|214217.4|214119.6|214148.1|214056.6|15
1638319550000|2021-12-01 00:45:50|214209.1|214059.1|214206.9|214056.9|214213.7|214113.8|214162.3|214056.7|17
1638319560000|2021-12-01 00:46:00|214208.5|214058.5|214204.2|214054.2|214208.5|214058.5|214204.2|214054.2|11
1638319570000|2021-12-01 00:46:10|214206|214056|214203.2|214053.2|214211.5|214061.5|214203.2|214053.2|13
1638319580000|2021-12-01 00:46:20|214203.4|214053.4|214201.5|214051.5|214203.4|214053.4|214201.4|214051.4|13
1638319590000|2021-12-01 00:46:30|214202.6|214052.6|214169.4|214019.4|214211.8|214061.8|214160.1|214010.1|35
1638319600000|2021-12-01 00:46:40|214169.5|214019.5|214176.2|214026.2|214177.7|214027.7|214169.5|214019.5|31
1638319610000|2021-12-01 00:46:50|214156.5|214006.5|214163.9|214013.9|214165.3|214015.3|214146.3|213996.3|29
1638319620000|2021-12-01 00:47:00|214168.3|214018.3|214147.1|213997.1|214168.3|214018.3|214144.9|213994.9|24
1638319630000|2021-12-01 00:47:10|214149|213999|214152|214002|214152.3|214002.3|214146.3|213996.3|20
1638319640000|2021-12-01 00:47:20|214152.5|214002.5|214139|213989|214152.5|214002.5|214137.8|213987.8|20
1638319650000|2021-12-01 00:47:30|214139.2|213989.2|214143.7|213993.7|214145.9|213995.9|214137.4|213987.4|13
1638319660000|2021-12-01 00:47:40|214143.4|213993.4|214135.9|213985.9|214144|213994|214135.9|213985.9|18
1638319670000|2021-12-01 00:47:50|214136|213986|214151.1|214001.1|214157.8|214007.8|214136|213986|30
1638319680000|2021-12-01 00:48:00|214147.4|213997.4|214144.7|213994.7|214148.1|213998.1|214144.5|213994.5|9
1638319690000|2021-12-01 00:48:10|214144.8|213994.8|214143.7|213993.7|214149.3|213999.3|214143.5|213993.5|15
1638319700000|2021-12-01 00:48:20|214143.9|213993.9|214143.4|213993.4|214150.4|214000.4|214143.4|213993.4|18
1638319710000|2021-12-01 00:48:30|214143.6|213993.6|214143.8|213993.8|214144.4|213994.4|214143.3|213993.3|15
1638319720000|2021-12-01 00:48:40|214144|213994|214143.4|213993.4|214144|213994|214142.6|213992.6|14
1638319730000|2021-12-01 00:48:50|214143.7|213993.7|214150.2|214000.2|214150.2|214000.2|214143.7|213993.7|13
1638319740000|2021-12-01 00:49:00|214150.7|214000.7|214146.4|213996.4|214164.1|214014.1|214144.5|213994.5|31
1638319750000|2021-12-01 00:49:10|214147.1|213997.1|214145.7|213995.7|214158.4|214050.7|214099.2|213994.6|15
1638319760000|2021-12-01 00:49:20|214094.1|214044.1|214160.9|214010.9|214169.9|214047.1|214094.1|214005|21
1638319770000|2021-12-01 00:49:30|214160.7|214010.7|214164.1|214014.1|214183.4|214075.4|214124.9|214009|17
1638319780000|2021-12-01 00:49:40|214158.9|214008.9|214150.2|214000.2|214186.2|214036.2|214146.8|213996.8|31
1638319790000|2021-12-01 00:49:50|214146.8|213996.8|214152.7|214002.7|214155.6|214005.6|214146.8|213996.8|31
1638319800000|2021-12-01 00:50:00|214153|214003|214162.7|214012.7|214162.7|214012.7|214148.1|213998.1|30
1638319810000|2021-12-01 00:50:10|214188.7|214038.7|214198.3|214048.3|214206.5|214056.5|214185.6|214035.6|24
1638319820000|2021-12-01 00:50:20|214196.1|214046.1|214188.4|214038.4|214196.1|214046.1|214187.9|214037.9|21
1638319830000|2021-12-01 00:50:30|214193.6|214043.6|214184|214034|214199.1|214049.1|214177|214027|30
1638319840000|2021-12-01 00:50:40|214183.2|214033.2|214183.1|214033.1|214185.6|214035.6|214182.3|214032.3|22
1638319850000|2021-12-01 00:50:50|214183.6|214033.6|214198.1|214048.1|214198.8|214048.8|214182.3|214032.3|17
1638319860000|2021-12-01 00:51:00|214197|214047|214191.9|214041.9|214209.1|214059.1|214186.8|214036.8|19
1638319870000|2021-12-01 00:51:10|214191.8|214041.8|214208|214058|214217|214067|214191.8|214041.8|31
1638319880000|2021-12-01 00:51:20|214206.4|214056.4|214202.9|214052.9|214212.4|214062.4|214199.6|214049.6|15
1638319890000|2021-12-01 00:51:30|214204.5|214054.5|214204|214054|214220.2|214070.2|214203.6|214053.6|28
1638319900000|2021-12-01 00:51:40|214202.9|214052.9|214212.4|214062.4|214218.9|214068.9|214202.9|214052.9|19
1638319910000|2021-12-01 00:51:50|214211.5|214061.5|214211.5|214061.5|214213.7|214063.7|214206.5|214056.5|22
1638319920000|2021-12-01 00:52:00|214211.2|214061.2|214214.3|214064.3|214214.8|214064.8|214210.8|214060.8|17
1638319930000|2021-12-01 00:52:10|214214.4|214064.4|214213.3|214063.3|214214.9|214064.9|214209.8|214059.8|23
1638319940000|2021-12-01 00:52:20|214214.4|214064.4|214219.4|214069.4|214223.8|214073.8|214212.1|214062.1|17
1638319950000|2021-12-01 00:52:30|214218|214068|214206.7|214056.7|214223.6|214073.6|214204.7|214054.7|24
1638319960000|2021-12-01 00:52:40|214213.6|214063.6|214199.9|214049.9|214213.6|214063.6|214191|214041|21
1638319970000|2021-12-01 00:52:50|214200.6|214050.6|214189.7|214039.7|214208|214058|214187.8|214037.8|23
1638319980000|2021-12-01 00:53:00|214192.5|214042.5|214181.9|214031.9|214199.9|214049.9|214181.9|214031.9|23
1638319990000|2021-12-01 00:53:10|214182.5|214032.5|214187.5|214037.5|214187.5|214037.5|214181.8|214031.8|27
1638320000000|2021-12-01 00:53:20|214187.2|214037.2|214187|214037|214193.6|214043.6|214182.6|214032.6|19
1638320010000|2021-12-01 00:53:30|214184.2|214034.2|214151.3|214001.3|214187.9|214037.9|214151.3|214001.3|18
1638320020000|2021-12-01 00:53:40|214151.4|214001.4|214160.2|214010.2|214167|214017|214147.2|213997.2|28
1638320030000|2021-12-01 00:53:50|214172.3|214022.3|214162.8|214012.8|214172.7|214022.7|214159.6|214009.6|17
1638320040000|2021-12-01 00:54:00|214162.6|214012.6|214182.3|214032.3|214183|214033|214161.9|214011.9|22
1638320050000|2021-12-01 00:54:10|214179.2|214029.2|214188.3|214038.3|214193.8|214043.8|214179.2|214029.2|27
1638320060000|2021-12-01 00:54:20|214187.6|214037.6|214198.6|214048.6|214214.1|214064.1|214184.9|214034.9|26
1638320070000|2021-12-01 00:54:30|214201.3|214051.3|214220.8|214070.8|214226.4|214076.4|214193.5|214043.5|29
1638320080000|2021-12-01 00:54:40|214219.6|214069.6|214295.9|214145.9|214300.2|214150.2|214219.4|214069.4|36
1638320090000|2021-12-01 00:54:50|214304.1|214154.1|214304.9|214154.9|214327|214177|214304.1|214154.1|32
1638320100000|2021-12-01 00:55:00|214306.6|214156.6|214271.7|214221.7|214338.5|214221.7|214270.7|214156.6|30
1638320110000|2021-12-01 00:55:10|214267.7|214217.7|214317.4|214167.4|214322.8|214218.5|214267.7|214166.1|29
1638320120000|2021-12-01 00:55:20|214316.8|214166.8|214306.9|214156.9|214320.2|214170.2|214301.3|214151.3|33
1638320130000|2021-12-01 00:55:30|214307|214157|214288.2|214138.2|214307.4|214157.4|214277.3|214127.3|21
1638320140000|2021-12-01 00:55:40|214285.5|214135.5|214288.6|214138.6|214289.1|214139.1|214285.5|214135.5|19
1638320150000|2021-12-01 00:55:50|214288.9|214138.9|214289.5|214139.5|214290|214140|214288.6|214138.6|15
1638320160000|2021-12-01 00:56:00|214289.9|214139.9|214278.6|214128.6|214304|214154|214273.9|214123.9|19
1638320170000|2021-12-01 00:56:10|214278|214128|214254.4|214104.4|214278|214128|214249.2|214099.2|21
1638320180000|2021-12-01 00:56:20|214254.6|214104.6|214257.9|214107.9|214258.1|214108.1|214252.4|214102.4|18
1638320190000|2021-12-01 00:56:30|214244.9|214094.9|214268.5|214118.5|214268.5|214118.5|214244.9|214094.9|19
1638320200000|2021-12-01 00:56:40|214267.8|214117.8|214268.3|214118.3|214269|214119|214267.5|214117.5|17
1638320210000|2021-12-01 00:56:50|214268.5|214118.5|214262.9|214112.9|214268.7|214118.7|214257.4|214107.4|8
1638320220000|2021-12-01 00:57:00|214262.2|214112.2|214266.1|214116.1|214266.1|214116.1|214262.2|214112.2|7
1638320230000|2021-12-01 00:57:10|214260.4|214110.4|214265.8|214115.8|214266.4|214116.4|214260.4|214110.4|15
1638320240000|2021-12-01 00:57:20|214271.5|214121.5|214287|214137|214295.8|214145.8|214269.4|214119.4|16
1638320250000|2021-12-01 00:57:30|214294|214144|214296|214146|214299.6|214149.6|214277.2|214127.2|20
1638320260000|2021-12-01 00:57:40|214307.2|214157.2|214338.9|214188.9|214347.6|214197.6|214282.3|214132.3|23
1638320270000|2021-12-01 00:57:50|214343.5|214193.5|214327.1|214177.1|214343.7|214193.7|214327.1|214177.1|16
1638320280000|2021-12-01 00:58:00|214328.5|214178.5|214332.3|214182.3|214336.6|214186.6|214328.5|214178.5|18
1638320290000|2021-12-01 00:58:10|214332.7|214182.7|214339.9|214189.9|214354.9|214204.9|214330.7|214180.7|26
1638320300000|2021-12-01 00:58:20|214342.2|214192.2|214331.9|214181.9|214352.7|214202.7|214331.6|214181.6|30
1638320310000|2021-12-01 00:58:30|214333|214183|214333.6|214183.6|214342.7|214192.7|214333|214183|15
1638320320000|2021-12-01 00:58:40|214334.1|214184.1|214434.4|214284.4|214434.4|214284.4|214334.1|214184.1|31
1638320330000|2021-12-01 00:58:50|214426.2|214276.2|214416.3|214266.3|214434.1|214284.1|214415.4|214265.4|13
1638320340000|2021-12-01 00:59:00|214418.7|214268.7|214414.3|214264.3|214425.5|214275.5|214414.1|214264.1|17
1638320350000|2021-12-01 00:59:10|214414.6|214264.6|214419|214269|214420|214270|214410.3|214260.3|26
1638320360000|2021-12-01 00:59:20|214426.8|214276.8|214414.3|214264.3|214426.8|214276.8|214414.3|214264.3|11
1638320370000|2021-12-01 00:59:30|214406.4|214256.4|214421.4|214271.4|214424|214274|214406.4|214256.4|22
1638320380000|2021-12-01 00:59:40|214417.5|214267.5|214379.2|214229.2|214417.5|214267.5|214377.9|214227.9|22
1638320390000|2021-12-01 00:59:50|214379.6|214229.6|214383.2|214233.2|214383.7|214233.7|214379.6|214229.6|13
1638320400000|2021-12-01 01:00:00|214388.3|214238.3|214374|214224|214393.1|214243.1|214365.1|214215.1|32
1638320410000|2021-12-01 01:00:10|214375.6|214225.6|214446.7|214296.7|214455.8|214305.8|214375.6|214225.6|24
1638320420000|2021-12-01 01:00:20|214449.9|214299.9|214454.8|214304.8|214462.2|214312.2|214440.1|214290.1|23
1638320430000|2021-12-01 01:00:30|214455.3|214305.3|214459.5|214309.5|214461.3|214311.3|214455.3|214305.3|26
1638320440000|2021-12-01 01:00:40|214460.2|214310.2|214461.2|214311.2|214462.2|214312.2|214459.6|214309.6|15
1638320450000|2021-12-01 01:00:50|214460.9|214310.9|214464.9|214314.9|214465|214315|214457.5|214307.5|23
1638320460000|2021-12-01 01:01:00|214465.4|214315.4|214462.2|214312.2|214467.2|214317.2|214461.8|214311.8|21
1638320470000|2021-12-01 01:01:10|214458.4|214308.4|214460.2|214310.2|214460.5|214310.5|214447.6|214297.6|24
1638320480000|2021-12-01 01:01:20|214458.3|214308.3|214451.6|214301.6|214458.3|214351.3|214393.3|214294.2|18
1638320490000|2021-12-01 01:01:30|214442.3|214292.3|214447.3|214297.3|214447.3|214345.6|214394.4|214290|14
1638320500000|2021-12-01 01:01:40|214446.1|214296.1|214443.9|214293.9|214446.7|214340.5|214388.6|214292|20
1638320510000|2021-12-01 01:01:50|214443|214293|214438.2|214288.2|214451.9|214301.9|214430|214280|29
1638320520000|2021-12-01 01:02:00|214439.6|214289.6|214437.3|214287.3|214439.6|214337.3|214371.1|214283.6|21
1638320530000|2021-12-01 01:02:10|214428.9|214278.9|214435.7|214285.7|214435.7|214285.7|214426.5|214276.5|18
1638320540000|2021-12-01 01:02:20|214434.7|214284.7|214386.8|214336.8|214437.1|214336.8|214386.7|214284.7|8
1638320550000|2021-12-01 01:02:30|214388.2|214338.2|214443.9|214293.9|214449.4|214339|214388.2|214293.9|20
1638320560000|2021-12-01 01:02:40|214445.1|214295.1|214446|214296|214446.6|214296.6|214438.3|214288.3|16
1638320570000|2021-12-01 01:02:50|214445.9|214295.9|214447.5|214297.5|214450.1|214300.1|214443.6|214293.6|28
1638320580000|2021-12-01 01:03:00|214448.3|214298.3|214392.1|214342.1|214449.9|214342.7|214392.1|214294.4|19
1638320590000|2021-12-01 01:03:10|214391.7|214341.7|214438.5|214288.5|214438.5|214342.1|214391.5|214280.8|18
1638320600000|2021-12-01 01:03:20|214444.7|214294.7|214449.4|214299.4|214451.1|214301.1|214444.5|214294.5|28
1638320610000|2021-12-01 01:03:30|214448.1|214298.1|214442.9|214292.9|214448.1|214298.1|214441.9|214291.9|19
1638320620000|2021-12-01 01:03:40|214447.2|214297.2|214384.4|214334.4|214447.9|214334.9|214384.2|214287.1|14
1638320630000|2021-12-01 01:03:50|214379.6|214329.6|214435.9|214285.9|214435.9|214332.3|214379.6|214285.4|11
1638320640000|2021-12-01 01:04:00|214437.6|214287.6|214439.3|214289.3|214446.3|214296.3|214436.3|214286.3|21
1638320650000|2021-12-01 01:04:10|214439.5|214289.5|214436.2|214286.2|214439.8|214289.8|214435.9|214285.9|9
1638320660000|2021-12-01 01:04:20|214442.6|214292.6|214437|214287|214448.2|214338.7|214388.4|214282.7|19
1638320670000|2021-12-01 01:04:30|214385.5|214335.5|214384.9|214334.9|214385.8|214335.8|214382.5|214332.5|9
1638320680000|2021-12-01 01:04:40|214384.4|214334.4|214384.4|214334.4|214384.8|214334.8|214384.3|214334.3|6
1638320690000|2021-12-01 01:04:50|214384.9|214334.9|214392|214342|214443.7|214342|214384.5|214289.8|12
1638320700000|2021-12-01 01:05:00|214389.1|214339.1|214393.8|214343.8|214394.3|214344.3|214389|214339|17
1638320710000|2021-12-01 01:05:10|214393.9|214343.9|214376.7|214226.7|214444.3|214343.9|214375.8|214225.8|25
1638320720000|2021-12-01 01:05:20|214377.2|214227.2|214328.6|214178.6|214378.5|214228.5|214326.7|214176.7|25
1638320730000|2021-12-01 01:05:30|214328.3|214178.3|214328.5|214178.5|214329.6|214179.6|214327.8|214177.8|11
1638320740000|2021-12-01 01:05:40|214328.6|214178.6|214315.2|214165.2|214328.6|214178.6|214310|214160|29
1638320750000|2021-12-01 01:05:50|214315.1|214165.1|214262.7|214112.7|214321.6|214171.6|214262.1|214112.1|35
1638320760000|2021-12-01 01:06:00|214262.4|214112.4|214237.4|214087.4|214277|214127|214220.3|214070.3|37
1638320770000|2021-12-01 01:06:10|214236.8|214086.8|214251|214101|214257.5|214107.5|214236.8|214086.8|35
1638320780000|2021-12-01 01:06:20|214243.1|214093.1|214269.1|214119.1|214269.1|214119.1|214243.1|214093.1|29
1638320790000|2021-12-01 01:06:30|214263.8|214113.8|214267.1|214117.1|214269.2|214119.2|214263.6|214113.6|27
1638320800000|2021-12-01 01:06:40|214271.5|214121.5|214268.1|214118.1|214271.6|214121.6|214265.1|214115.1|26
1638320810000|2021-12-01 01:06:50|214268.3|214118.3|214288.2|214138.2|214295.5|214145.5|214267.8|214117.8|26
1638320820000|2021-12-01 01:07:00|214288.5|214138.5|214287|214137|214295|214145|214286|214136|22
1638320830000|2021-12-01 01:07:10|214286.7|214136.7|214287.2|214137.2|214287.4|214137.4|214285.1|214135.1|13
1638320840000|2021-12-01 01:07:20|214287.4|214137.4|214284.1|214134.1|214290.8|214140.8|214283.9|214133.9|17
1638320850000|2021-12-01 01:07:30|214284.4|214134.4|214309.9|214159.9|214312.6|214162.6|214284.4|214134.4|21
1638320860000|2021-12-01 01:07:40|214309.5|214159.5|214308.9|214158.9|214310.5|214160.5|214307.3|214157.3|22
1638320870000|2021-12-01 01:07:50|214309|214159|214309.7|214159.7|214311.5|214161.5|214308.2|214158.2|19
1638320880000|2021-12-01 01:08:00|214309.6|214159.6|214345.6|214195.6|214353.1|214203.1|214303.8|214153.8|28
1638320890000|2021-12-01 01:08:10|214345|214195|214348.9|214198.9|214348.9|214198.9|214333.8|214183.8|22
1638320900000|2021-12-01 01:08:20|214348.3|214198.3|214344.8|214194.8|214348.8|214198.8|214342.6|214192.6|15
1638320910000|2021-12-01 01:08:30|214347.9|214197.9|214348.5|214198.5|214350.2|214200.2|214347.9|214197.9|8
1638320920000|2021-12-01 01:08:40|214347.7|214197.7|214351|214201|214354|214204|214347.4|214197.4|13
1638320930000|2021-12-01 01:08:50|214351.9|214201.9|214380.6|214230.6|214381.4|214231.4|214350.8|214200.8|23
1638320940000|2021-12-01 01:09:00|214381|214231|214383.9|214233.9|214385.6|214235.6|214378.6|214228.6|16
1638320950000|2021-12-01 01:09:10|214384|214234|214380.7|214230.7|214390.5|214240.5|214380.7|214230.7|19
1638320960000|2021-12-01 01:09:20|214380.8|214230.8|214348.6|214198.6|214381.3|214231.3|214348.6|214198.6|20
1638320970000|2021-12-01 01:09:30|214350.2|214200.2|214347.3|214197.3|214350.8|214200.8|214346.2|214196.2|14
1638320980000|2021-12-01 01:09:40|214346.4|214196.4|214353.3|214203.3|214356.8|214206.8|214346.4|214196.4|17
1638320990000|2021-12-01 01:09:50|214353.5|214203.5|214352.4|214202.4|214353.5|214203.5|214351.2|214201.2|19
1638321000000|2021-12-01 01:10:00|214352.3|214202.3|214364.4|214214.4|214386.1|214236.1|214352.3|214202.3|21
1638321010000|2021-12-01 01:10:10|214364|214214|214348.6|214198.6|214365.1|214215.1|214347.4|214197.4|26
1638321020000|2021-12-01 01:10:20|214357.7|214207.7|214353|214203|214359.9|214209.9|214352.7|214202.7|18
1638321030000|2021-12-01 01:10:30|214354.4|214204.4|214319.6|214169.6|214354.4|214204.4|214317.6|214167.6|25
1638321040000|2021-12-01 01:10:40|214320.7|214170.7|214312.3|214162.3|214320.7|214170.7|214310.3|214160.3|28
1638321050000|2021-12-01 01:10:50|214312.4|214162.4|214299.9|214149.9|214314.1|214164.1|214286.2|214136.2|36
1638321060000|2021-12-01 01:11:00|214300.6|214150.6|214300.3|214150.3|214302.3|214152.3|214296.4|214146.4|22
1638321070000|2021-12-01 01:11:10|214298.9|214148.9|214306.7|214156.7|214313.2|214163.2|214298.9|214148.9|32
1638321080000|2021-12-01 01:11:20|214305.8|214155.8|214282.8|214132.8|214307.5|214157.5|214280.9|214130.9|28
1638321090000|2021-12-01 01:11:30|214274.9|214124.9|214282|214132|214282.3|214132.3|214272.4|214122.4|30
1638321100000|2021-12-01 01:11:40|214282.2|214132.2|214289.3|214139.3|214292.2|214142.2|214281.1|214131.1|20
1638321110000|2021-12-01 01:11:50|214288.7|214138.7|214292.6|214142.6|214299.2|214149.2|214286.5|214136.5|23
1638321120000|2021-12-01 01:12:00|214292.7|214142.7|214299.9|214149.9|214304|214154|214291.2|214141.2|19
1638321130000|2021-12-01 01:12:10|214299.5|214149.5|214298.3|214148.3|214305|214155|214296.5|214146.5|31
1638321140000|2021-12-01 01:12:20|214298.2|214148.2|214285.1|214135.1|214299|214149|214284.3|214134.3|15
1638321150000|2021-12-01 01:12:30|214279.7|214129.7|214280.8|214130.8|214286.3|214136.3|214279.4|214129.4|17
1638321160000|2021-12-01 01:12:40|214280.2|214130.2|214287.2|214137.2|214287.4|214137.4|214278|214128|15
1638321170000|2021-12-01 01:12:50|214286.9|214136.9|214282.6|214132.6|214287.9|214137.9|214279.4|214129.4|17
1638321180000|2021-12-01 01:13:00|214282.5|214132.5|214285.9|214135.9|214287.3|214137.3|214282.4|214132.4|16
1638321190000|2021-12-01 01:13:10|214285.8|214135.8|214284.6|214134.6|214285.8|214135.8|214284.1|214134.1|10
1638321200000|2021-12-01 01:13:20|214284.3|214134.3|214301.8|214151.8|214304.1|214154.1|214282.2|214132.2|23
1638321210000|2021-12-01 01:13:30|214301.7|214151.7|214303.2|214153.2|214303.4|214153.4|214301.7|214151.7|12
1638321220000|2021-12-01 01:13:40|214306.4|214156.4|214296.6|214146.6|214306.4|214156.4|214296.6|214146.6|12
1638321230000|2021-12-01 01:13:50|214296.2|214146.2|214286.3|214136.3|214296.2|214146.2|214285.4|214135.4|21
1638321240000|2021-12-01 01:14:00|214291.6|214141.6|214272.2|214122.2|214291.6|214141.6|214272.2|214122.2|18
1638321250000|2021-12-01 01:14:10|214271.7|214121.7|214269.6|214119.6|214271.7|214121.7|214268.5|214118.5|24
1638321260000|2021-12-01 01:14:20|214269.8|214119.8|214234.9|214084.9|214272.3|214122.3|214234.9|214084.9|29
1638321270000|2021-12-01 01:14:30|214233.3|214083.3|214246.9|214096.9|214249.4|214099.4|214233|214083|15
1638321280000|2021-12-01 01:14:40|214242.6|214092.6|214240.6|214090.6|214243|214093|214237.7|214087.7|12
1638321290000|2021-12-01 01:14:50|214240.2|214090.2|214244.2|214094.2|214244.2|214094.2|214239.2|214089.2|7
1638321300000|2021-12-01 01:15:00|214244|214094|214248|214098|214276.3|214126.3|214243.1|214093.1|32
1638321310000|2021-12-01 01:15:10|214247.6|214097.6|214244|214094|214263|214113|214243.9|214093.9|32
1638321320000|2021-12-01 01:15:20|214243.8|214093.8|214249.8|214099.8|214258|214108|214237.5|214087.5|27
1638321330000|2021-12-01 01:15:30|214247.2|214097.2|214251.3|214101.3|214261.5|214111.5|214247.2|214097.2|21
1638321340000|2021-12-01 01:15:40|214251.8|214101.8|214250|214100|214251.8|214101.8|214244.7|214094.7|8
1638321350000|2021-12-01 01:15:50|214248.3|214098.3|214250.1|214100.1|214250.9|214100.9|214246.7|214096.7|10
1638321360000|2021-12-01 01:16:00|214248.4|214098.4|214216.1|214066.1|214248.9|214098.9|214201.7|214051.7|20
1638321370000|2021-12-01 01:16:10|214215.1|214065.1|214213.1|214063.1|214226.4|214076.4|214211|214061|11
1638321380000|2021-12-01 01:16:20|214212.1|214062.1|214194.7|214044.7|214212.1|214062.1|214176.7|214026.7|28
1638321390000|2021-12-01 01:16:30|214192.8|214042.8|214200.6|214050.6|214212.7|214062.7|214192.8|214042.8|25
1638321400000|2021-12-01 01:16:40|214199.7|214049.7|214206|214056|214206|214056|214190.5|214040.5|17
1638321410000|2021-12-01 01:16:50|214202.6|214052.6|214194.1|214044.1|214202.6|214052.6|214183.8|214033.8|28
1638321420000|2021-12-01 01:17:00|214194.8|214044.8|214198.7|214048.7|214204.2|214080.5|214130.5|214026.5|27
1638321430000|2021-12-01 01:17:10|214198.8|214048.8|214187|214037|214199.2|214049.2|214187|214037|18
1638321440000|2021-12-01 01:17:20|214185|214035|214190.6|214040.6|214190.6|214040.6|214178.2|214028.2|26
1638321450000|2021-12-01 01:17:30|214190.2|214040.2|214193.7|214043.7|214212.2|214062.2|214188.9|214038.9|23
1638321460000|2021-12-01 01:17:40|214193.9|214043.9|214192.4|214042.4|214193.9|214043.9|214191.2|214041.2|14
1638321470000|2021-12-01 01:17:50|214190.4|214040.4|214185.8|214035.8|214195.3|214045.3|214177.9|214027.9|16
1638321480000|2021-12-01 01:18:00|214185.3|214035.3|214152.2|214002.2|214187.2|214037.2|214152.1|214002.1|17
1638321490000|2021-12-01 01:18:10|214152.8|214002.8|214147.5|213997.5|214152.8|214002.8|214145|213995|13
1638321500000|2021-12-01 01:18:20|214148|213998|214150.5|214000.5|214152.4|214002.4|214146.5|213996.5|15
1638321510000|2021-12-01 01:18:30|214151.3|214001.3|214173.3|214023.3|214176.9|214026.9|214150.2|214000.2|19
1638321520000|2021-12-01 01:18:40|214171.9|214021.9|214154.2|214004.2|214173.8|214023.8|214154.2|214004.2|29
1638321530000|2021-12-01 01:18:50|214158.2|214008.2|214156.6|214006.6|214158.2|214008.2|214152.1|214002.1|11
1638321540000|2021-12-01 01:19:00|214158.1|214008.1|214161.8|214011.8|214170.2|214020.2|214146.2|213996.2|19
1638321550000|2021-12-01 01:19:10|214111|214061|214165.3|214015.3|214165.3|214061|214111|214005.2|6
1638321560000|2021-12-01 01:19:20|214161.4|214011.4|214162.7|214012.7|214165.5|214015.5|214159|214009|12
1638321570000|2021-12-01 01:19:30|214162|214012|214150.2|214000.2|214162|214012|214140.7|213990.7|24
1638321580000|2021-12-01 01:19:40|214150.1|214000.1|214146.7|213996.7|214153|214003|214146.7|213996.7|14
1638321590000|2021-12-01 01:19:50|214148|213998|214155.9|214005.9|214157.7|214007.7|214147.4|213997.4|15
1638321600000|2021-12-01 01:20:00|214154.4|214004.4|214242.3|214092.3|214242.3|214092.3|214153.2|214003.2|33
1638321610000|2021-12-01 01:20:10|214233.3|214083.3|214223.6|214073.6|214246.2|214096.2|214215.1|214065.1|32
1638321620000|2021-12-01 01:20:20|214228.1|214078.1|214218.8|214068.8|214228.1|214078.1|214215.5|214065.5|29
1638321630000|2021-12-01 01:20:30|214212.8|214062.8|214218.8|214068.8|214224.2|214074.2|214211.6|214061.6|28
1638321640000|2021-12-01 01:20:40|214219.1|214069.1|214216.8|214066.8|214219.5|214069.5|214208.6|214058.6|22
1638321650000|2021-12-01 01:20:50|214216.3|214066.3|214212.1|214062.1|214219.9|214069.9|214208.8|214058.8|25
1638321660000|2021-12-01 01:21:00|214209.4|214059.4|214213.2|214063.2|214218|214068|214209.4|214059.4|23
1638321670000|2021-12-01 01:21:10|214212.6|214062.6|214218.3|214068.3|214233.3|214083.3|214191.1|214041.1|26
1638321680000|2021-12-01 01:21:20|214227.9|214077.9|214258.8|214108.8|214264.9|214114.9|214223.3|214073.3|28
1638321690000|2021-12-01 01:21:30|214257.9|214107.9|214257|214107|214268.4|214118.4|214254|214104|23
1638321700000|2021-12-01 01:21:40|214256.4|214106.4|214263.5|214113.5|214263.5|214113.5|214253.4|214103.4|24
1638321710000|2021-12-01 01:21:50|214256.7|214106.7|214286.5|214136.5|214286.5|214136.5|214256.7|214106.7|32
1638321720000|2021-12-01 01:22:00|214285.7|214135.7|214280.1|214130.1|214288.4|214138.4|214278.4|214128.4|23
1638321730000|2021-12-01 01:22:10|214279.9|214129.9|214290|214140|214295.5|214145.5|214279.3|214129.3|20
1638321740000|2021-12-01 01:22:20|214286.4|214136.4|214293.6|214143.6|214308.7|214158.7|214286.4|214136.4|14
1638321750000|2021-12-01 01:22:30|214294.8|214144.8|214296.7|214146.7|214297.4|214147.4|214294.8|214144.8|8
1638321760000|2021-12-01 01:22:40|214298.3|214148.3|214277.9|214127.9|214298.3|214148.3|214275.7|214125.7|11
1638321770000|2021-12-01 01:22:50|214277.8|214127.8|214289.6|214139.6|214309.8|214159.8|214275.9|214125.9|17
1638321780000|2021-12-01 01:23:00|214292.8|214142.8|214298.8|214148.8|214301.8|214151.8|214289.6|214139.6|21
1638321790000|2021-12-01 01:23:10|214297.5|214147.5|214301.8|214151.8|214302.7|214152.7|214297.5|214147.5|12
1638321800000|2021-12-01 01:23:20|214303.8|214153.8|214324.6|214174.6|214337.9|214187.9|214303.2|214153.2|23
1638321810000|2021-12-01 01:23:30|214304.8|214154.8|214343.1|214193.1|214348.1|214198.1|214304.8|214154.8|23
1638321820000|2021-12-01 01:23:40|214342.5|214192.5|214312.2|214162.2|214350.8|214200.8|214308|214158|33
1638321830000|2021-12-01 01:23:50|214313.6|214163.6|214308.4|214158.4|214315.2|214165.2|214301.4|214151.4|28
1638321840000|2021-12-01 01:24:00|214303.1|214153.1|214304.3|214154.3|214308.6|214158.6|214287.9|214137.9|26
1638321850000|2021-12-01 01:24:10|214297.7|214147.7|214296.6|214146.6|214298.9|214189|214236.8|214123.7|29
1638321860000|2021-12-01 01:24:20|214295|214145|214297.3|214147.3|214310.4|214160.4|214290.3|214140.3|15
1638321870000|2021-12-01 01:24:30|214300.9|214150.9|214293.4|214143.4|214302.9|214152.9|214291|214141|24
1638321880000|2021-12-01 01:24:40|214292.1|214142.1|214326.8|214176.8|214329.6|214179.6|214292.1|214142.1|33
1638321890000|2021-12-01 01:24:50|214328.4|214178.4|214321.4|214171.4|214328.6|214178.6|214319.7|214169.7|20
1638321900000|2021-12-01 01:25:00|214315.6|214165.6|214329.4|214179.4|214341|214191|214315.6|214165.6|25
1638321910000|2021-12-01 01:25:10|214331.8|214181.8|214292.2|214142.2|214331.8|214181.8|214288.6|214138.6|32
1638321920000|2021-12-01 01:25:20|214296|214146|214291.2|214141.2|214306.5|214156.5|214287|214137|23
1638321930000|2021-12-01 01:25:30|214295.6|214145.6|214306.7|214156.7|214315.7|214165.7|214294.6|214144.6|29
1638321940000|2021-12-01 01:25:40|214305.3|214155.3|214309.2|214159.2|214312.2|214162.2|214303.5|214153.5|30
1638321950000|2021-12-01 01:25:50|214308.1|214158.1|214333|214183|214341.1|214191.1|214307.2|214157.2|25
1638321960000|2021-12-01 01:26:00|214334.2|214184.2|214316.8|214166.8|214338.8|214188.8|214316.8|214166.8|28
1638321970000|2021-12-01 01:26:10|214326.4|214176.4|214333.4|214183.4|214338.4|214188.4|214323.7|214173.7|26
1638321980000|2021-12-01 01:26:20|214335.7|214185.7|214336.2|214186.2|214336.2|214186.2|214333.6|214183.6|6
1638321990000|2021-12-01 01:26:30|214337.4|214187.4|214332.7|214182.7|214337.9|214187.9|214332.7|214182.7|7
1638322000000|2021-12-01 01:26:40|214333.1|214183.1|214331.1|214181.1|214333.7|214183.7|214313.1|214163.1|16
1638322010000|2021-12-01 01:26:50|214329.8|214179.8|214331.3|214181.3|214331.8|214181.8|214325.5|214175.5|13
1638322020000|2021-12-01 01:27:00|214331.5|214181.5|214329.4|214179.4|214333.5|214183.5|214321.3|214171.3|17
1638322030000|2021-12-01 01:27:10|214336|214186|214332.9|214182.9|214355.6|214205.6|214308.3|214158.3|20
1638322040000|2021-12-01 01:27:20|214330.6|214180.6|214320|214170|214349.3|214199.3|214313.6|214163.6|18
1638322050000|2021-12-01 01:27:30|214329.1|214179.1|214291.1|214141.1|214333.4|214183.4|214291.1|214141.1|22
1638322060000|2021-12-01 01:27:40|214294.1|214144.1|214296.3|214146.3|214299.2|214149.2|214290|214140|17
1638322070000|2021-12-01 01:27:50|214297.3|214147.3|214303.3|214153.3|214318|214168|214292.9|214142.9|31
1638322080000|2021-12-01 01:28:00|214308.2|214158.2|214335.2|214185.2|214339.8|214189.8|214300.9|214150.9|28
1638322090000|2021-12-01 01:28:10|214336.7|214186.7|214298.3|214148.3|214342.2|214192.2|214295.7|214145.7|31
1638322100000|2021-12-01 01:28:20|214296.8|214146.8|214281.8|214131.8|214303.7|214153.7|214269.9|214119.9|24
1638322110000|2021-12-01 01:28:30|214282.8|214132.8|214266.6|214116.6|214292|214142|214265.9|214115.9|22
1638322120000|2021-12-01 01:28:40|214270.7|214120.7|214311.8|214161.8|214318.3|214168.3|214269.7|214119.7|32
1638322130000|2021-12-01 01:28:50|214307.1|214157.1|214292.7|214142.7|214313.4|214163.4|214292.2|214142.2|22
1638322140000|2021-12-01 01:29:00|214288.9|214138.9|214278.9|214128.9|214297.9|214147.9|214275.8|214125.8|31
1638322150000|2021-12-01 01:29:10|214281|214131|214273|214123|214281.7|214131.7|214270|214120|15
1638322160000|2021-12-01 01:29:20|214272.6|214122.6|214293.9|214143.9|214296.7|214146.7|214272.6|214122.6|20
1638322170000|2021-12-01 01:29:30|214294.1|214144.1|214287.3|214137.3|214294.3|214144.3|214286.8|214136.8|11
1638322180000|2021-12-01 01:29:40|214293|214143|214292.1|214142.1|214293.7|214143.7|214289.7|214139.7|8
1638322190000|2021-12-01 01:29:50|214301.6|214151.6|214278.1|214128.1|214311.4|214161.4|214266.9|214116.9|21
1638322200000|2021-12-01 01:30:00|214276|214126|214291.9|214141.9|214313.3|214163.3|214276|214126|26
1638322210000|2021-12-01 01:30:10|214298.4|214148.4|214280.9|214130.9|214304|214154|214276|214126|29
1638322220000|2021-12-01 01:30:20|214273.4|214123.4|214285.4|214135.4|214288.1|214138.1|214269.6|214119.6|14
1638322230000|2021-12-01 01:30:30|214283.3|214133.3|214276.1|214126.1|214283.7|214133.7|214275|214125|17
1638322240000|2021-12-01 01:30:40|214274.8|214124.8|214281.8|214131.8|214297.2|214147.2|214262.7|214112.7|19
1638322250000|2021-12-01 01:30:50|214284.6|214134.6|214277.8|214127.8|214288.1|214138.1|214256.5|214106.5|15
1638322260000|2021-12-01 01:31:00|214276.8|214126.8|214286|214136|214294.7|214144.7|214275.8|214125.8|23
1638322270000|2021-12-01 01:31:10|214287.5|214137.5|214286.4|214136.4|214295.8|214145.8|214267.9|214117.9|18
1638322280000|2021-12-01 01:31:20|214288.7|214138.7|214292.1|214142.1|214293.2|214143.2|214264.5|214114.5|27
1638322290000|2021-12-01 01:31:30|214293.1|214143.1|214284.4|214134.4|214296.2|214146.2|214283.3|214133.3|23
1638322300000|2021-12-01 01:31:40|214287.4|214137.4|214288.3|214138.3|214305.9|214155.9|214286.5|214136.5|21
1638322310000|2021-12-01 01:31:50|214290.7|214140.7|214291.2|214141.2|214291.2|214141.2|214288|214138|5
1638322320000|2021-12-01 01:32:00|214292.5|214142.5|214287|214137|214296.1|214146.1|214261.7|214111.7|22
1638322330000|2021-12-01 01:32:10|214280.4|214130.4|214286.2|214136.2|214292.6|214142.6|214277.1|214127.1|30
1638322340000|2021-12-01 01:32:20|214293.9|214143.9|214285.3|214135.3|214293.9|214143.9|214282.3|214132.3|16
1638322350000|2021-12-01 01:32:30|214277.7|214127.7|214297.5|214147.5|214298.9|214148.9|214277.7|214127.7|24
1638322360000|2021-12-01 01:32:40|214297.7|214147.7|214334|214184|214349.8|214199.8|214295.1|214145.1|23
1638322370000|2021-12-01 01:32:50|214316.9|214166.9|214334|214184|214336.9|214186.9|214316.9|214166.9|29
1638322380000|2021-12-01 01:33:00|214332|214182|214331.8|214181.8|214335.8|214185.8|214327.7|214177.7|16
1638322390000|2021-12-01 01:33:10|214332.2|214182.2|214339.8|214189.8|214341.1|214191.1|214331.9|214181.9|19
1638322400000|2021-12-01 01:33:20|214338|214188|214331.1|214181.1|214342.2|214192.2|214331.1|214181.1|20
1638322410000|2021-12-01 01:33:30|214331|214181|214332.8|214182.8|214337.4|214187.4|214317.5|214167.5|26
1638322420000|2021-12-01 01:33:40|214332.6|214182.6|214334.3|214184.3|214345|214195|214330.3|214180.3|17
1638322430000|2021-12-01 01:33:50|214333.7|214183.7|214337.1|214187.1|214337.8|214187.8|214326.5|214176.5|17
1638322440000|2021-12-01 01:34:00|214335.6|214185.6|214330.1|214180.1|214338.7|214188.7|214324.3|214174.3|24
1638322450000|2021-12-01 01:34:10|214325.8|214175.8|214290.3|214140.3|214325.8|214175.8|214289.4|214139.4|21
1638322460000|2021-12-01 01:34:20|214282.4|214132.4|214287.7|214137.7|214288.8|214138.8|214281.1|214131.1|21
1638322470000|2021-12-01 01:34:30|214287.3|214137.3|214276.8|214126.8|214294.4|214144.4|214265.8|214115.8|30
1638322480000|2021-12-01 01:34:40|214273.9|214123.9|214277|214127|214281.5|214131.5|214268.6|214118.6|22
1638322490000|2021-12-01 01:34:50|214279.5|214129.5|214278|214128|214282.2|214132.2|214277.1|214127.1|18
1638322500000|2021-12-01 01:35:00|214280.6|214130.6|214269.2|214119.2|214280.6|214130.6|214266.8|214116.8|23
1638322510000|2021-12-01 01:35:10|214274|214124|214279.2|214129.2|214281.4|214131.4|214264|214114|19
1638322520000|2021-12-01 01:35:20|214282.5|214132.5|214274.8|214124.8|214283.2|214133.2|214263.9|214113.9|12
1638322530000|2021-12-01 01:35:30|214280.4|214130.4|214268.6|214118.6|214280.4|214130.4|214268.1|214118.1|13
1638322540000|2021-12-01 01:35:40|214274|214124|214271.5|214121.5|214277.8|214127.8|214271.5|214121.5|17
1638322550000|2021-12-01 01:35:50|214270|214120|214269.2|214119.2|214279.4|214129.4|214267.8|214117.8|16
1638322560000|2021-12-01 01:36:00|214271.2|214121.2|214277.6|214127.6|214287.2|214137.2|214268.3|214118.3|27
1638322570000|2021-12-01 01:36:10|214277.4|214127.4|214275.5|214125.5|214279.4|214129.4|214274|214124|14
1638322580000|2021-12-01 01:36:20|214280.8|214130.8|214276.8|214126.8|214281.5|214131.5|214276.2|214126.2|11
1638322590000|2021-12-01 01:36:30|214278.3|214128.3|214279|214129|214279|214129|214273.8|214123.8|15
1638322600000|2021-12-01 01:36:40|214280.5|214130.5|214281.7|214131.7|214281.7|214131.7|214279.4|214129.4|9
1638322610000|2021-12-01 01:36:50|214280.6|214130.6|214295.8|214145.8|214295.8|214145.8|214280.6|214130.6|6
1638322620000|2021-12-01 01:37:00|214293.9|214143.9|214287.8|214137.8|214294.7|214144.7|214287.8|214137.8|14
1638322630000|2021-12-01 01:37:10|214289.5|214139.5|214282.4|214132.4|214289.5|214139.5|214262.1|214112.1|17
1638322640000|2021-12-01 01:37:20|214282.5|214132.5|214285|214135|214289.6|214139.6|214266.7|214116.7|15
1638322650000|2021-12-01 01:37:30|214282.5|214132.5|214285.3|214135.3|214291.2|214141.2|214282.5|214132.5|23
1638322660000|2021-12-01 01:37:40|214291.8|214141.8|214283.6|214133.6|214292.7|214142.7|214273.7|214123.7|15
1638322670000|2021-12-01 01:37:50|214282.3|214132.3|214273.6|214123.6|214286|214136|214273.6|214123.6|19
1638322680000|2021-12-01 01:38:00|214289.2|214139.2|214279.1|214129.1|214290|214140|214274.1|214124.1|27
1638322690000|2021-12-01 01:38:10|214283.1|214133.1|214281.7|214131.7|214289|214139|214281.5|214131.5|10
1638322700000|2021-12-01 01:38:20|214283|214133|214268.3|214118.3|214291.5|214141.5|214264.8|214114.8|12
1638322710000|2021-12-01 01:38:30|214281.2|214131.2|214278.4|214128.4|214284.1|214134.1|214270.6|214120.6|11
1638322720000|2021-12-01 01:38:40|214278.5|214128.5|214242.2|214092.2|214281.4|214131.4|214218.4|214068.4|17
1638322730000|2021-12-01 01:38:50|214241.2|214091.2|214256.4|214106.4|214267|214117|214240.1|214090.1|27
1638322740000|2021-12-01 01:39:00|214264.8|214114.8|214267.6|214117.6|214279.4|214129.4|214250|214100|20
1638322750000|2021-12-01 01:39:10|214268|214118|214258.9|214108.9|214268|214118|214250.9|214100.9|14
1638322760000|2021-12-01 01:39:20|214259.8|214109.8|214261.3|214111.3|214267.2|214117.2|214259.1|214109.1|11
1638322770000|2021-12-01 01:39:30|214262.7|214112.7|214239.7|214089.7|214262.7|214112.7|214231.9|214081.9|22
1638322780000|2021-12-01 01:39:40|214240.7|214090.7|214242.1|214092.1|214242.9|214092.9|214237.9|214087.9|15
1638322790000|2021-12-01 01:39:50|214239.2|214089.2|214211.4|214061.4|214240.7|214090.7|214190|214040|32
1638322800000|2021-12-01 01:40:00|214211.3|214061.3|214208.2|214058.2|214213.1|214063.1|214205.5|214055.5|28
1638322810000|2021-12-01 01:40:10|214208.7|214058.7|214212.8|214062.8|214213.9|214063.9|214207.3|214057.3|20
1638322820000|2021-12-01 01:40:20|214209.8|214059.8|214180.3|214030.3|214216.5|214066.5|214157.7|214007.7|28
1638322830000|2021-12-01 01:40:30|214182.3|214032.3|214191.9|214041.9|214198.9|214048.9|214176.3|214026.3|21
1638322840000|2021-12-01 01:40:40|214188.4|214038.4|214191.1|214041.1|214195.2|214045.2|214185|214035|14
1638322850000|2021-12-01 01:40:50|214188|214038|214186.1|214036.1|214202.2|214052.2|214161.7|214011.7|25
1638322860000|2021-12-01 01:41:00|214192.9|214042.9|214245.5|214095.5|214245.5|214095.5|214184.4|214034.4|30
1638322870000|2021-12-01 01:41:10|214249.7|214099.7|214252.1|214102.1|214258.1|214108.1|214226.2|214076.2|20
1638322880000|2021-12-01 01:41:20|214241.4|214091.4|214248.3|214098.3|214254.6|214104.6|214239.4|214089.4|23
1638322890000|2021-12-01 01:41:30|214246.5|214096.5|214217.9|214067.9|214247|214097|214208.8|214058.8|24
1638322900000|2021-12-01 01:41:40|214218.4|214068.4|214215.1|214065.1|214220.3|214070.3|214212.8|214062.8|32
1638322910000|2021-12-01 01:41:50|214215.3|214065.3|214213.7|214063.7|214218.1|214068.1|214211.6|214061.6|23
1638322920000|2021-12-01 01:42:00|214216.6|214066.6|214215.4|214065.4|214216.6|214066.6|214211.9|214061.9|15
1638322930000|2021-12-01 01:42:10|214210.3|214060.3|214211.7|214061.7|214216.6|214066.6|214209.1|214059.1|16
1638322940000|2021-12-01 01:42:20|214212.7|214062.7|214235.5|214085.5|214248.5|214098.5|214207.7|214057.7|23
1638322950000|2021-12-01 01:42:30|214232.6|214082.6|214240.3|214090.3|214243.8|214093.8|214232.6|214082.6|21
1638322960000|2021-12-01 01:42:40|214236.5|214086.5|214242.8|214092.8|214242.8|214092.8|214236.5|214086.5|5
1638322970000|2021-12-01 01:42:50|214241.8|214091.8|214239.4|214089.4|214242.2|214092.2|214237.4|214087.4|7
1638322980000|2021-12-01 01:43:00|214239.3|214089.3|214246.2|214096.2|214247.5|214097.5|214238.3|214088.3|13
1638322990000|2021-12-01 01:43:10|214245.3|214095.3|214244.3|214094.3|214245.3|214095.3|214244|214094|5
1638323000000|2021-12-01 01:43:20|214234.7|214084.7|214241.7|214091.7|214246.5|214096.5|214224.1|214074.1|16
1638323010000|2021-12-01 01:43:30|214243|214093|214226.9|214076.9|214243|214093|214205.4|214055.4|25
1638323020000|2021-12-01 01:43:40|214226.7|214076.7|214222|214072|214233|214083|214219.6|214069.6|31
1638323030000|2021-12-01 01:43:50|214222.7|214072.7|214191.5|214041.5|214224.1|214074.1|214172.9|214022.9|19
1638323040000|2021-12-01 01:44:00|214170.5|214020.5|214186|214036|214188.9|214038.9|214170.5|214020.5|14
1638323050000|2021-12-01 01:44:10|214187|214037|214182.7|214032.7|214189.3|214039.3|214182.7|214032.7|14
1638323060000|2021-12-01 01:44:20|214184.3|214034.3|214190.1|214040.1|214200.3|214050.3|214184|214034|14
1638323070000|2021-12-01 01:44:30|214190.4|214040.4|214186.5|214036.5|214190.4|214040.4|214181.3|214031.3|7
1638323080000|2021-12-01 01:44:40|214186.6|214036.6|214189|214039|214202.1|214052.1|214180|214030|16
1638323090000|2021-12-01 01:44:50|214179.7|214029.7|214181.5|214031.5|214192.7|214042.7|214179.6|214029.6|11
1638323100000|2021-12-01 01:45:00|214179.8|214029.8|214193.6|214043.6|214196.7|214046.7|214178.4|214028.4|18
1638323110000|2021-12-01 01:45:10|214194.2|214044.2|214220.1|214070.1|214226.2|214076.2|214194.2|214044.2|37
1638323120000|2021-12-01 01:45:20|214222.2|214072.2|214218|214068|214222.2|214072.2|214214.9|214064.9|28
1638323130000|2021-12-01 01:45:30|214217.7|214067.7|214221.9|214071.9|214238|214088|214213.5|214063.5|20
1638323140000|2021-12-01 01:45:40|214238.3|214088.3|214240|214090|214251.1|214101.1|214230.1|214080.1|17
1638323150000|2021-12-01 01:45:50|214240.1|214090.1|214245.5|214095.5|214246.2|214096.2|214233|214083|14
1638323160000|2021-12-01 01:46:00|214242.5|214092.5|214254.4|214104.4|214265.2|214115.2|214238.8|214088.8|18
1638323170000|2021-12-01 01:46:10|214257.3|214107.3|214246.5|214096.5|214257.3|214107.3|214239.9|214089.9|18
1638323180000|2021-12-01 01:46:20|214246.3|214096.3|214238.6|214088.6|214246.4|214096.4|214213|214063|24
1638323190000|2021-12-01 01:46:30|214237.2|214087.2|214234.1|214084.1|214237.2|214087.2|214234.1|214084.1|6
1638323200000|2021-12-01 01:46:40|214234|214084|214230.8|214080.8|214246|214096|214230|214080|15
1638323210000|2021-12-01 01:46:50|214241.6|214091.6|214225.9|214075.9|214241.6|214091.6|214215.7|214065.7|25
1638323220000|2021-12-01 01:47:00|214226.7|214076.7|214216.4|214066.4|214227.5|214077.5|214210.1|214060.1|18
1638323230000|2021-12-01 01:47:10|214218.1|214068.1|214235.5|214085.5|214243.4|214093.4|214217.6|214067.6|18
1638323240000|2021-12-01 01:47:20|214228.6|214078.6|214242.1|214092.1|214253.1|214103.1|214224.8|214074.8|27
1638323250000|2021-12-01 01:47:30|214248.6|214098.6|214247.9|214097.9|214252.4|214102.4|214236.7|214086.7|19
1638323260000|2021-12-01 01:47:40|214245.8|214095.8|214270.6|214120.6|214270.6|214120.6|214234.4|214084.4|13
1638323270000|2021-12-01 01:47:50|214248.5|214098.5|214194.3|214144.3|214253.6|214144.3|214194.3|214095.1|17
1638323280000|2021-12-01 01:48:00|214195.8|214145.8|214246.7|214096.7|214255|214145.8|214195.8|214076.6|15
1638323290000|2021-12-01 01:48:10|214238.8|214088.8|214248.4|214098.4|214248.4|214147.1|214194.1|214088.4|12
1638323300000|2021-12-01 01:48:20|214246.1|214096.1|214249.1|214099.1|214259.1|214109.1|214242.7|214092.7|20
1638323310000|2021-12-01 01:48:30|214250.4|214100.4|214250.6|214100.6|214254.6|214104.6|214250.1|214100.1|10
1638323320000|2021-12-01 01:48:40|214256.6|214106.6|214241.2|214091.2|214256.7|214106.7|214213.9|214063.9|17
1638323330000|2021-12-01 01:48:50|214239.8|214089.8|214255.8|214105.8|214255.8|214105.8|214230.5|214080.5|8
1638323340000|2021-12-01 01:49:00|214246.6|214096.6|214247.1|214097.1|214250.5|214100.5|214238.5|214088.5|10
1638323350000|2021-12-01 01:49:10|214247.2|214097.2|214250.2|214100.2|214254.9|214104.9|214244.9|214094.9|8
1638323360000|2021-12-01 01:49:20|214252.4|214102.4|214240.7|214090.7|214255.7|214105.7|214238.6|214088.6|17
1638323370000|2021-12-01 01:49:30|214243.3|214093.3|214243.9|214093.9|214244.3|214094.3|214241.9|214091.9|9
1638323380000|2021-12-01 01:49:40|214243.4|214093.4|214256.2|214106.2|214266.8|214116.8|214243.4|214093.4|14
1638323390000|2021-12-01 01:49:50|214257.6|214107.6|214254.9|214104.9|214262.4|214112.4|214254.8|214104.8|13
1638323400000|2021-12-01 01:50:00|214263|214113|214257.2|214107.2|214263|214113|214256.4|214106.4|16
1638323410000|2021-12-01 01:50:10|214257.4|214107.4|214249.4|214099.4|214260.9|214110.9|214249.4|214099.4|12
1638323420000|2021-12-01 01:50:20|214249.3|214099.3|214250.7|214100.7|214250.7|214100.7|214248.6|214098.6|7
1638323430000|2021-12-01 01:50:30|214250.5|214100.5|214258.2|214108.2|214261.2|214111.2|214250.5|214100.5|12
1638323440000|2021-12-01 01:50:40|214256.9|214106.9|214257.7|214107.7|214257.7|214107.7|214255.3|214105.3|7
1638323450000|2021-12-01 01:50:50|214250.2|214100.2|214240.8|214090.8|214251.1|214101.1|214239.2|214089.2|11
1638323460000|2021-12-01 01:51:00|214239.4|214089.4|214244.7|214094.7|214251.7|214101.7|214239.4|214089.4|16
1638323470000|2021-12-01 01:51:10|214259|214109|214262|214112|214271.8|214121.8|214255.2|214105.2|27
1638323480000|2021-12-01 01:51:20|214260|214110|214254.1|214104.1|214264.9|214114.9|214239.3|214089.3|25
1638323490000|2021-12-01 01:51:30|214253.7|214103.7|214233|214083|214267.3|214117.3|214233|214083|27
1638323500000|2021-12-01 01:51:40|214237.7|214087.7|214252.3|214102.3|214252.3|214102.3|214237.4|214087.4|18
1638323510000|2021-12-01 01:51:50|214247.6|214097.6|214241|214091|214252.2|214102.2|214237.7|214087.7|26
1638323520000|2021-12-01 01:52:00|214240.1|214090.1|214246.4|214096.4|214257.9|214107.9|214235.9|214085.9|27
1638323530000|2021-12-01 01:52:10|214189.5|214139.5|214249.7|214099.7|214252.2|214139.5|214189.5|214083.6|24
1638323540000|2021-12-01 01:52:20|214249.1|214099.1|214232.2|214082.2|214265.5|214115.5|214232.2|214082.2|12
1638323550000|2021-12-01 01:52:30|214234.5|214084.5|214247.4|214097.4|214254.5|214104.5|214233.4|214083.4|16
1638323560000|2021-12-01 01:52:40|214240.9|214090.9|214235.6|214085.6|214257.2|214107.2|214227.5|214077.5|27
1638323570000|2021-12-01 01:52:50|214249|214099|214234.7|214084.7|214255.3|214105.3|214222|214072|26
1638323580000|2021-12-01 01:53:00|214234.2|214084.2|214251.5|214101.5|214257.9|214107.9|214234.2|214084.2|21
1638323590000|2021-12-01 01:53:10|214250.4|214100.4|214231.8|214081.8|214253.1|214103.1|214231.2|214081.2|26
1638323600000|2021-12-01 01:53:20|214236.6|214086.6|214241.1|214091.1|214245.2|214095.2|214221.5|214071.5|10
1638323610000|2021-12-01 01:53:30|214240.2|214090.2|214243|214093|214245.6|214095.6|214236.6|214086.6|10
1638323620000|2021-12-01 01:53:40|214255.4|214105.4|214245.9|214095.9|214255.4|214105.4|214216.5|214066.5|18
1638323630000|2021-12-01 01:53:50|214245.3|214095.3|214243.1|214093.1|214245.6|214095.6|214237.4|214087.4|12
1638323640000|2021-12-01 01:54:00|214242|214092|214243.2|214093.2|214265.4|214115.4|214241.4|214091.4|16
1638323650000|2021-12-01 01:54:10|214246.5|214096.5|214254|214104|214259.6|214109.6|214246.5|214096.5|10
1638323660000|2021-12-01 01:54:20|214254.7|214104.7|214253|214103|214254.7|214104.7|214248.8|214098.8|30
1638323670000|2021-12-01 01:54:30|214268|214118|214266.5|214116.5|214269.3|214119.3|214262.2|214112.2|28
1638323680000|2021-12-01 01:54:40|214264.8|214114.8|214270|214120|214271.1|214121.1|214264.7|214114.7|23
1638323690000|2021-12-01 01:54:50|214268.7|214118.7|214266.1|214116.1|214269.1|214119.1|214265.7|214115.7|20
1638323700000|2021-12-01 01:55:00|214265.5|214115.5|214246.9|214096.9|214265.9|214115.9|214246.9|214096.9|18
1638323710000|2021-12-01 01:55:10|214248.5|214098.5|214241.1|214091.1|214260.9|214110.9|214241.1|214091.1|20
1638323720000|2021-12-01 01:55:20|214240.6|214090.6|214267.8|214117.8|214270.6|214120.6|214240.6|214090.6|22
1638323730000|2021-12-01 01:55:30|214271.4|214121.4|214263|214113|214271.4|214121.4|214262.8|214112.8|17
1638323740000|2021-12-01 01:55:40|214263.9|214113.9|214264.7|214114.7|214265.2|214115.2|214263.4|214113.4|21
1638323750000|2021-12-01 01:55:50|214265.1|214115.1|214270.7|214120.7|214271.8|214121.8|214264|214114|31
1638323760000|2021-12-01 01:56:00|214269|214119|214297.9|214147.9|214301.8|214151.8|214267.4|214117.4|32
1638323770000|2021-12-01 01:56:10|214295.4|214145.4|214293.6|214143.6|214297.5|214147.5|214286.4|214136.4|26
1638323780000|2021-12-01 01:56:20|214293.5|214143.5|214294.5|214144.5|214294.5|214144.5|214288.4|214138.4|15
1638323790000|2021-12-01 01:56:30|214293.7|214143.7|214291.2|214141.2|214294.1|214144.1|214290.8|214140.8|19
1638323800000|2021-12-01 01:56:40|214290.4|214140.4|214292.3|214142.3|214297.8|214147.8|214287.4|214137.4|17
1638323810000|2021-12-01 01:56:50|214292.2|214142.2|214294.9|214144.9|214306.2|214156.2|214291.3|214141.3|21
1638323820000|2021-12-01 01:57:00|214295|214145|214301.1|214151.1|214301.4|214151.4|214292.6|214142.6|15
1638323830000|2021-12-01 01:57:10|214297|214147|214294.9|214144.9|214299.3|214149.3|214285.9|214135.9|27
1638323840000|2021-12-01 01:57:20|214292|214142|214303.3|214153.3|214303.3|214153.3|214288.6|214138.6|10
1638323850000|2021-12-01 01:57:30|214300.6|214150.6|214293.3|214143.3|214300.6|214150.6|214292.5|214142.5|21
1638323860000|2021-12-01 01:57:40|214293.1|214143.1|214296.2|214146.2|214296.2|214146.2|214291.8|214141.8|9
1638323870000|2021-12-01 01:57:50|214295.3|214145.3|214300.5|214150.5|214312.2|214162.2|214293.7|214143.7|14
1638323880000|2021-12-01 01:58:00|214299.2|214149.2|214296.3|214146.3|214299.2|214149.2|214291.9|214141.9|12
1638323890000|2021-12-01 01:58:10|214295.6|214145.6|214292.1|214142.1|214308.5|214158.5|214292|214142|16
1638323900000|2021-12-01 01:58:20|214291.7|214141.7|214301.4|214151.4|214310.8|214160.8|214288.3|214138.3|15
1638323910000|2021-12-01 01:58:30|214300.9|214150.9|214299.2|214149.2|214301|214151|214299.1|214149.1|13
1638323920000|2021-12-01 01:58:40|214308|214158|214302.2|214152.2|214308|214158|214302.2|214152.2|9
1638323930000|2021-12-01 01:58:50|214302.4|214152.4|214300.8|214150.8|214302.6|214152.6|214289.9|214139.9|18
1638323940000|2021-12-01 01:59:00|214303.1|214153.1|214294.9|214144.9|214306.4|214156.4|214294.9|214144.9|18
1638323950000|2021-12-01 01:59:10|214292.4|214142.4|214295.3|214145.3|214301.8|214151.8|214285.8|214135.8|25
1638323960000|2021-12-01 01:59:20|214292.6|214142.6|214305.9|214155.9|214305.9|214155.9|214292.6|214142.6|24
1638323970000|2021-12-01 01:59:30|214304.4|214154.4|214314.3|214164.3|214336.9|214186.9|214297.6|214147.6|23
1638323980000|2021-12-01 01:59:40|214313.7|214163.7|214299.5|214149.5|214317.3|214167.3|214298.7|214148.7|28
1638323990000|2021-12-01 01:59:50|214300|214150|214298.1|214148.1|214300|214150|214293.2|214143.2|15
1638324000000|2021-12-01 02:00:00|214297.6|214147.6|214298.2|214148.2|214298.3|214148.3|214288.2|214138.2|24
1638324010000|2021-12-01 02:00:10|214300.3|214150.3|214295.3|214145.3|214302.9|214152.9|214294.6|214144.6|18
1638324020000|2021-12-01 02:00:20|214296|214146|214296.7|214146.7|214300|214150|214294.9|214144.9|21
1638324030000|2021-12-01 02:00:30|214288.9|214138.9|214294.5|214144.5|214297.9|214147.9|214285|214135|27
1638324040000|2021-12-01 02:00:40|214296.6|214146.6|214289.4|214139.4|214298.3|214148.3|214287.4|214137.4|23
1638324050000|2021-12-01 02:00:50|214290|214140|214291.7|214141.7|214294.1|214144.1|214287.1|214137.1|17
1638324060000|2021-12-01 02:01:00|214291.2|214141.2|214236.7|214086.7|214291.2|214141.2|214236.7|214086.7|33
1638324070000|2021-12-01 02:01:10|214238.3|214088.3|214253.1|214103.1|214260.2|214160.1|214203.5|214088.3|20
1638324080000|2021-12-01 02:01:20|214250.7|214100.7|214244|214094|214262.6|214145.2|214195.2|214093.6|24
1638324090000|2021-12-01 02:01:30|214243.8|214093.8|214203.3|214153.3|214253.3|214156.7|214198.2|214091.8|23
1638324100000|2021-12-01 02:01:40|214197.7|214147.7|214237.3|214087.3|214238.3|214152|214197.5|214087.3|13
1638324110000|2021-12-01 02:01:50|214235.7|214085.7|214192.5|214042.5|214241.8|214091.8|214192.5|214042.5|29
1638324120000|2021-12-01 02:02:00|214193.7|214043.7|214214.4|214064.4|214225.7|214075.7|214193.2|214043.2|30
1638324130000|2021-12-01 02:02:10|214208.8|214058.8|214191.2|214041.2|214217|214106.6|214156.6|214039.6|29
1638324140000|2021-12-01 02:02:20|214192|214042|214191.5|214041.5|214195.5|214045.5|214188.1|214038.1|20
1638324150000|2021-12-01 02:02:30|214185.2|214035.2|214194|214044|214194.9|214044.9|214174.2|214024.2|23
1638324160000|2021-12-01 02:02:40|214191.4|214041.4|214189.7|214039.7|214191.4|214041.4|214189.1|214039.1|19
1638324170000|2021-12-01 02:02:50|214189.8|214039.8|214188.9|214038.9|214194.9|214086.8|214136.8|214038.1|22
1638324180000|2021-12-01 02:03:00|214188.2|214038.2|214196|214046|214196|214046|214185.3|214035.3|20
1638324190000|2021-12-01 02:03:10|214192.6|214042.6|214191.8|214041.8|214194.3|214044.3|214188.6|214038.6|24
1638324200000|2021-12-01 02:03:20|214192.3|214042.3|214190.9|214040.9|214195.1|214045.1|214190.4|214040.4|14
1638324210000|2021-12-01 02:03:30|214192.1|214042.1|214164.6|214114.6|214198.8|214114.6|214146.7|214040.7|22
1638324220000|2021-12-01 02:03:40|214159.4|214109.4|214143|213993|214193.5|214109.4|214141.6|213991.6|31
1638324230000|2021-12-01 02:03:50|214141.9|213991.9|214145.7|213995.7|214150.5|214000.5|214141.6|213991.6|30
1638324240000|2021-12-01 02:04:00|214146|213996|214146.4|213996.4|214151.7|214001.7|214145.9|213995.9|24
1638324250000|2021-12-01 02:04:10|214149.3|213999.3|214146.8|213996.8|214149.3|213999.3|214146.8|213996.8|12
1638324260000|2021-12-01 02:04:20|214146.7|213996.7|214147.5|213997.5|214152|214002|214143.2|213993.2|18
1638324270000|2021-12-01 02:04:30|214147.3|213997.3|214144.3|213994.3|214155.7|214005.7|214143.5|213993.5|22
1638324280000|2021-12-01 02:04:40|214143.2|213993.2|214145.5|213995.5|214155.9|214005.9|214143.2|213993.2|17
1638324290000|2021-12-01 02:04:50|214146.6|213996.6|214141.5|213991.5|214146.6|213996.6|214140.9|213990.9|20
1638324300000|2021-12-01 02:05:00|214141.2|213991.2|214141.5|213991.5|214142.6|213992.6|214140.6|213990.6|12
1638324310000|2021-12-01 02:05:10|214141.1|213991.1|214149.4|213999.4|214151.7|214001.7|214141|213991|10
1638324320000|2021-12-01 02:05:20|214150.2|214000.2|214161.4|214011.4|214162.2|214057.9|214107.9|213999.7|19
1638324330000|2021-12-01 02:05:30|214161.1|214011.1|214162.6|214012.6|214166.2|214016.2|214159.8|214009.8|17
1638324340000|2021-12-01 02:05:40|214162.8|214012.8|214161.1|214011.1|214165.8|214015.8|214161.1|214011.1|9
1638324350000|2021-12-01 02:05:50|214161.7|214011.7|214163.5|214013.5|214168.2|214018.2|214160.9|214010.9|10
1638324360000|2021-12-01 02:06:00|214164.9|214014.9|214164.8|214014.8|214168.1|214018.1|214164.5|214014.5|17
1638324370000|2021-12-01 02:06:10|214164.3|214014.3|214151.6|214001.6|214164.3|214053|214100.6|214001.1|19
1638324380000|2021-12-01 02:06:20|214150.9|214000.9|214146.9|213996.9|214152.9|214002.9|214146.9|213996.9|18
1638324390000|2021-12-01 02:06:30|214148.1|213998.1|214152|214002|214152.7|214002.7|214147.6|213997.6|11
1638324400000|2021-12-01 02:06:40|214151.8|214001.8|214154.8|214004.8|214156.8|214006.8|214151.2|214001.2|13
1638324410000|2021-12-01 02:06:50|214154|214004|214147|213997|214155.7|214005.7|214146.9|213996.9|16
1638324420000|2021-12-01 02:07:00|214143.2|213993.2|214142.4|213992.4|214144.7|213994.7|214142.4|213992.4|11
1638324430000|2021-12-01 02:07:10|214143.2|213993.2|214091.6|214041.6|214143.2|214043.2|214091.6|213991.3|9
1638324440000|2021-12-01 02:07:20|214092.3|214042.3|214095.4|214045.4|214095.8|214045.8|214091.2|214041.2|6
1638324450000|2021-12-01 02:07:30|214094.1|214044.1|214141.9|213991.9|214143.7|214044.1|214094.1|213990.6|10
1638324460000|2021-12-01 02:07:40|214149.3|213999.3|214148.9|213998.9|214149.3|213999.3|214145.6|213995.6|15
1638324470000|2021-12-01 02:07:50|214146.9|213996.9|214144.6|213994.6|214147.9|213997.9|214144.4|213994.4|15
1638324480000|2021-12-01 02:08:00|214139.6|213989.6|214140|213990|214153.7|214003.7|214137.9|213987.9|15
1638324490000|2021-12-01 02:08:10|214129.4|213979.4|214139.9|213989.9|214141.2|213991.2|214129.4|213979.4|11
1638324500000|2021-12-01 02:08:20|214141.2|213991.2|214113.5|213963.5|214141.5|213991.5|214113.3|213963.3|22
1638324510000|2021-12-01 02:08:30|214063.7|214013.7|214113.2|213963.2|214114.6|214018.6|214062.9|213962.4|23
1638324520000|2021-12-01 02:08:40|214114.4|213964.4|214119.6|213969.6|214121|213971|214113.3|213963.3|21
1638324530000|2021-12-01 02:08:50|214116.3|213966.3|214112.4|213962.4|214116.3|213966.3|214111|213961|25
1638324540000|2021-12-01 02:09:00|214112.6|213962.6|214111.7|213961.7|214125.1|213975.1|214111.7|213961.7|27
1638324550000|2021-12-01 02:09:10|214112.7|213962.7|214117.8|213967.8|214120|213970|214112.4|213962.4|24
1638324560000|2021-12-01 02:09:20|214115.9|213965.9|214117.7|213967.7|214119.5|213969.5|214114.4|213964.4|26
1638324570000|2021-12-01 02:09:30|214116.9|213966.9|214141.2|213991.2|214146.6|213996.6|214115.1|213965.1|25
1638324580000|2021-12-01 02:09:40|214141.4|213991.4|214141|213991|214142.2|213992.2|214140.2|213990.2|8
1638324590000|2021-12-01 02:09:50|214141.7|213991.7|214148.2|213998.2|214158.8|214008.8|214141|213991|28
1638324600000|2021-12-01 02:10:00|214147.7|213997.7|214144.6|213994.6|214148|214049.3|214099.3|213992.9|24
1638324610000|2021-12-01 02:10:10|214144.1|213994.1|214144.1|213994.1|214147.1|213997.1|214142.8|213992.8|18
1638324620000|2021-12-01 02:10:20|214144.3|213994.3|214144.7|213994.7|214145.2|213995.2|214142.1|213992.1|20
1638324630000|2021-12-01 02:10:30|214144|213994|214141.3|213991.3|214147.6|213997.6|214140.7|213990.7|19
1638324640000|2021-12-01 02:10:40|214133.6|213983.6|214131.7|213981.7|214134.1|213984.1|214129|213979|25
1638324650000|2021-12-01 02:10:50|214131.4|213981.4|214130|213980|214132.7|213982.7|214128.2|213978.2|22
1638324660000|2021-12-01 02:11:00|214129.1|213979.1|214126.4|213976.4|214129.1|213979.1|214125.8|213975.8|15
1638324670000|2021-12-01 02:11:10|214126.5|213976.5|214126.3|213976.3|214127|213977|214125.6|213975.6|9
1638324680000|2021-12-01 02:11:20|214126.4|213976.4|214166.7|214016.7|214169.2|214019.2|214125.6|213975.6|25
1638324690000|2021-12-01 02:11:30|214166.3|214016.3|214165.6|214015.6|214168.3|214018.3|214165.3|214015.3|23
1638324700000|2021-12-01 02:11:40|214164.7|214014.7|214166|214016|214168.4|214018.4|214164.4|214014.4|13
1638324710000|2021-12-01 02:11:50|214168.3|214018.3|214162.1|214012.1|214168.3|214018.3|214159.4|214009.4|17
1638324720000|2021-12-01 02:12:00|214161.8|214011.8|214153.6|214003.6|214161.8|214011.8|214152.2|214002.2|22
1638324730000|2021-12-01 02:12:10|214153.8|214003.8|214155.8|214005.8|214158.2|214008.2|214152.8|214002.8|21
1638324740000|2021-12-01 02:12:20|214156.6|214006.6|214154.6|214004.6|214156.9|214006.9|214154.2|214004.2|17
1638324750000|2021-12-01 02:12:30|214154.7|214004.7|214158.7|214008.7|214158.7|214008.7|214150.2|214000.2|17
1638324760000|2021-12-01 02:12:40|214157.2|214007.2|214156.1|214006.1|214164.4|214014.4|214154.2|214004.2|20
1638324770000|2021-12-01 02:12:50|214159.8|214009.8|214157.3|214007.3|214163.7|214061.7|214109.6|214007.3|15
1638324780000|2021-12-01 02:13:00|214160.8|214010.8|214154.2|214004.2|214169.6|214019.6|214154.2|214004.2|29
1638324790000|2021-12-01 02:13:10|214153.8|214003.8|214154.2|214004.2|214160.4|214061|214109.5|214003.8|18
1638324800000|2021-12-01 02:13:20|214154.7|214004.7|214155.6|214005.6|214157.1|214007.1|214153|214003|23
1638324810000|2021-12-01 02:13:30|214155.2|214005.2|214155.7|214005.7|214156.1|214006.1|214155.2|214005.2|7
1638324820000|2021-12-01 02:13:40|214155.4|214005.4|214154.6|214004.6|214156.5|214006.5|214153.5|214003.5|19
1638324830000|2021-12-01 02:13:50|214155.8|214005.8|214154.4|214004.4|214155.8|214005.8|214149.9|213999.9|19
1638324840000|2021-12-01 02:14:00|214154|214004|214153.5|214003.5|214157.9|214007.9|214152.4|214002.4|25
1638324850000|2021-12-01 02:14:10|214153.1|214003.1|214155.1|214005.1|214156.2|214006.2|214148.3|213998.3|18
1638324860000|2021-12-01 02:14:20|214155.8|214005.8|214155.6|214005.6|214156.1|214006.1|214155|214005|8
1638324870000|2021-12-01 02:14:30|214154.4|214004.4|214157.5|214007.5|214158.4|214008.4|214153.9|214003.9|18
1638324880000|2021-12-01 02:14:40|214157.7|214007.7|214167.2|214017.2|214172|214022|214157.7|214007.7|26
1638324890000|2021-12-01 02:14:50|214167.6|214017.6|214170.8|214020.8|214171.9|214021.9|214167.3|214017.3|17
1638324900000|2021-12-01 02:15:00|214170.1|214020.1|214189.2|214039.2|214190.1|214040.1|214165.1|214015.1|20
1638324910000|2021-12-01 02:15:10|214189.5|214039.5|214186.8|214036.8|214190.5|214040.5|214186.4|214036.4|22
1638324920000|2021-12-01 02:15:20|214186.7|214036.7|214188.6|214038.6|214190.5|214040.5|214186.7|214036.7|19
1638324930000|2021-12-01 02:15:30|214188.5|214038.5|214163.2|214013.2|214192.3|214042.3|214163.1|214013.1|24
1638324940000|2021-12-01 02:15:40|214163.3|214013.3|214171.8|214021.8|214174.4|214024.4|214162.4|214012.4|17
1638324950000|2021-12-01 02:15:50|214173.4|214023.4|214166.5|214016.5|214173.4|214023.4|214166.3|214016.3|10
1638324960000|2021-12-01 02:16:00|214166.9|214016.9|214167.6|214017.6|214167.6|214017.6|214164|214014|17
1638324970000|2021-12-01 02:16:10|214167.5|214017.5|214166.3|214016.3|214167.9|214017.9|214165|214015|14
1638324980000|2021-12-01 02:16:20|214166.4|214016.4|214163.3|214013.3|214167.6|214017.6|214163.3|214013.3|13
1638324990000|2021-12-01 02:16:30|214163.7|214013.7|214160.1|214010.1|214167.5|214017.5|214154.3|214004.3|15
1638325000000|2021-12-01 02:16:40|214160.4|214010.4|214151.6|214001.6|214160.4|214010.4|214147.5|213997.5|22
1638325010000|2021-12-01 02:16:50|214154|214004|214159.5|214009.5|214163.8|214013.8|214154|214004|20
1638325020000|2021-12-01 02:17:00|214160.9|214010.9|214162.2|214012.2|214162.8|214012.8|214160.6|214010.6|10
1638325030000|2021-12-01 02:17:10|214162|214012|214193.2|214043.2|214197.3|214047.3|214159.3|214009.3|18
1638325040000|2021-12-01 02:17:20|214193.8|214043.8|214193|214043|214193.8|214043.8|214191|214041|14
1638325050000|2021-12-01 02:17:30|214192|214042|214190.4|214040.4|214192.5|214042.5|214190.3|214040.3|16
1638325060000|2021-12-01 02:17:40|214190.6|214040.6|214188.4|214038.4|214191.1|214041.1|214188.4|214038.4|8
1638325070000|2021-12-01 02:17:50|214188.6|214038.6|214186.9|214036.9|214188.6|214038.6|214186.9|214036.9|12
1638325080000|2021-12-01 02:18:00|214188|214038|214153.8|214003.8|214191.4|214041.4|214153.5|214003.5|16
1638325090000|2021-12-01 02:18:10|214153.2|214003.2|214151.8|214001.8|214155.2|214005.2|214151.5|214001.5|16
1638325100000|2021-12-01 02:18:20|214151.3|214001.3|214155|214005|214158.2|214008.2|214151.2|214001.2|11
1638325110000|2021-12-01 02:18:30|214155.1|214005.1|214156.3|214006.3|214156.3|214006.3|214155.1|214005.1|3
1638325120000|2021-12-01 02:18:40|214157.6|214007.6|214150.7|214000.7|214157.6|214007.6|214148.5|213998.5|10
1638325130000|2021-12-01 02:18:50|214150.8|214000.8|214108.4|214058.4|214152.2|214058.4|214099.9|214000.3|8
1638325140000|2021-12-01 02:19:00|214106.1|214056.1|214121.3|213971.3|214161.8|214061.9|214105.1|213970.7|16
1638325150000|2021-12-01 02:19:10|214124.1|213974.1|214125.2|213975.2|214129.3|213979.3|214120.4|213970.4|21
1638325160000|2021-12-01 02:19:20|214123.4|213973.4|214127.6|213977.6|214127.8|213977.8|214123.2|213973.2|16
1638325170000|2021-12-01 02:19:30|214127.3|213977.3|214126.2|213976.2|214127.6|213977.6|214125.8|213975.8|12
1638325180000|2021-12-01 02:19:40|214126.4|213976.4|214126.2|213976.2|214126.4|213976.4|214125.7|213975.7|6
1638325190000|2021-12-01 02:19:50|214126.3|213976.3|214124.5|213974.5|214126.3|213976.3|214124.1|213974.1|13
1638325200000|2021-12-01 02:20:00|214124.4|213974.4|214125.1|213975.1|214126.4|213976.4|214123.7|213973.7|16
1638325210000|2021-12-01 02:20:10|214125.2|213975.2|214129.2|213979.2|214129.2|213979.2|214123.2|213973.2|16
1638325220000|2021-12-01 02:20:20|214128.7|213978.7|214124.5|213974.5|214128.7|213978.7|214123.4|213973.4|16
1638325230000|2021-12-01 02:20:30|214133.1|213983.1|214125.8|213975.8|214133.1|213983.1|214121.6|213971.6|19
1638325240000|2021-12-01 02:20:40|214125.7|213975.7|214123.2|213973.2|214125.7|213975.7|214123.2|213973.2|16
1638325250000|2021-12-01 02:20:50|214123.3|213973.3|214122.5|213972.5|214123.3|213973.3|214122.4|213972.4|11
1638325260000|2021-12-01 02:21:00|214122.6|213972.6|214114|213964|214122.6|213972.6|214114|213964|24
1638325270000|2021-12-01 02:21:10|214114.5|213964.5|214115.9|213965.9|214116.7|213966.7|214113.3|213963.3|11
1638325280000|2021-12-01 02:21:20|214115.1|213965.1|214114.1|213964.1|214115.4|213965.4|214114.1|213964.1|6
1638325290000|2021-12-01 02:21:30|214114|213964|214113.6|213963.6|214114|213964|214112.4|213962.4|6
1638325300000|2021-12-01 02:21:40|214113.3|213963.3|214104.3|213954.3|214117.6|214019.4|214069.4|213954.1|11
1638325310000|2021-12-01 02:21:50|214104.1|213954.1|214108.2|213958.2|214108.2|213958.2|214100.9|213950.9|23
1638325320000|2021-12-01 02:22:00|214108.7|213958.7|214099.6|213949.6|214108.7|213958.7|214096.7|213946.7|24
1638325330000|2021-12-01 02:22:10|214097.1|213947.1|214098.9|213948.9|214100|213950|214094.9|213944.9|16
1638325340000|2021-12-01 02:22:20|214102|213952|214110.9|213960.9|214111.7|213961.7|214102|213952|19
1638325350000|2021-12-01 02:22:30|214110|213960|214098.7|213948.7|214113|213963|214098.7|213948.7|12
1638325360000|2021-12-01 02:22:40|214097.7|213947.7|214095.7|213945.7|214098|213948|214095.7|213945.7|14
1638325370000|2021-12-01 02:22:50|214095.2|213945.2|214096|213946|214098.3|213948.3|214093.9|213943.9|16
1638325380000|2021-12-01 02:23:00|214096.4|213946.4|214095.4|213945.4|214096.6|213946.6|214095.2|213945.2|9
1638325390000|2021-12-01 02:23:10|214095.5|213945.5|214095.9|213945.9|214096.2|213946.2|214095.5|213945.5|4
1638325400000|2021-12-01 02:23:20|214095.8|213945.8|214098.9|213948.9|214105.6|213955.6|214095.8|213945.8|14
1638325410000|2021-12-01 02:23:30|214098.2|213948.2|214101.8|213951.8|214104.9|213954.9|214096.3|213946.3|26
1638325420000|2021-12-01 02:23:40|214102.5|213952.5|214105.7|213955.7|214106.6|213956.6|214099.2|213949.2|23
1638325430000|2021-12-01 02:23:50|214108.6|213958.6|214112.4|213962.4|214117.4|213967.4|214103.8|213953.8|25
1638325440000|2021-12-01 02:24:00|214114.7|213964.7|214105.5|213955.5|214119|213969|214104.9|213954.9|25
1638325450000|2021-12-01 02:24:10|214106|213956|214106.3|213956.3|214109.2|213959.2|214105.2|213955.2|20
1638325460000|2021-12-01 02:24:20|214106.7|213956.7|214113.9|213963.9|214114.3|213964.3|214106|213956|16
1638325470000|2021-12-01 02:24:30|214113.2|213963.2|214113.8|213963.8|214116.1|213966.1|214110.7|213960.7|20
1638325480000|2021-12-01 02:24:40|214112.4|213962.4|214111.3|213961.3|214116.4|213966.4|214109.6|213959.6|27
1638325490000|2021-12-01 02:24:50|214111.9|213961.9|214105.6|213955.6|214112.8|213962.8|214105.2|213955.2|9
1638325500000|2021-12-01 02:25:00|214104.8|213954.8|214111.1|213961.1|214117.6|213967.6|214104.8|213954.8|26
1638325510000|2021-12-01 02:25:10|214111.5|213961.5|214104.8|213954.8|214112.3|213962.3|214104.8|213954.8|13
1638325520000|2021-12-01 02:25:20|214104.7|213954.7|214100.3|213950.3|214105.7|213955.7|214100.3|213950.3|19
1638325530000|2021-12-01 02:25:30|214099.9|213949.9|214103.3|213953.3|214103.3|213953.3|214096.6|213946.6|16
1638325540000|2021-12-01 02:25:40|214101.7|213951.7|214106.4|213956.4|214110.3|213960.3|214100.4|213950.4|22
1638325550000|2021-12-01 02:25:50|214108|213958|214101.9|213951.9|214108.3|214009.7|214059.7|213951.8|16
1638325560000|2021-12-01 02:26:00|214098.9|213948.9|214103.4|213953.4|214103.9|213953.9|214093.7|213943.7|21
1638325570000|2021-12-01 02:26:10|214104.1|213954.1|214104.6|213954.6|214104.7|213954.7|214102.1|213952.1|11
1638325580000|2021-12-01 02:26:20|214104.5|213954.5|214104|213954|214104.7|213954.7|214104|213954|5
1638325590000|2021-12-01 02:26:30|214104.2|213954.2|214102.1|213952.1|214104.4|213954.4|214101.1|213951.1|9
1638325600000|2021-12-01 02:26:40|214101.9|213951.9|214097.8|213947.8|214101.9|213951.9|214097.8|213947.8|9
1638325610000|2021-12-01 02:26:50|214098.9|213948.9|214100.6|213950.6|214101.2|213999.3|214048.8|213947|12
1638325620000|2021-12-01 02:27:00|214099.7|213949.7|214097.4|213947.4|214100.1|213997.7|214046.4|213947.4|18
1638325630000|2021-12-01 02:27:10|214097.6|213947.6|214098.2|213948.2|214100.8|213950.8|214097.1|213947.1|20
1638325640000|2021-12-01 02:27:20|214098.4|213948.4|214099|213949|214101.1|213951.1|214098.1|213948.1|14
1638325650000|2021-12-01 02:27:30|214099.1|213949.1|214095.6|213945.6|214099.2|213949.2|214095.6|213945.6|13
1638325660000|2021-12-01 02:27:40|214095.5|213945.5|214096.8|213946.8|214097.7|213947.7|214095.5|213945.5|18
1638325670000|2021-12-01 02:27:50|214097.4|213947.4|214098.2|213948.2|214098.5|213948.5|214096.4|213946.4|11
1638325680000|2021-12-01 02:28:00|214098|213948|214098.7|213948.7|214100.4|213950.4|214096.8|213946.8|11
1638325690000|2021-12-01 02:28:10|214098.3|213948.3|214101.5|213951.5|214102.3|213952.3|214097.7|213947.7|14
1638325700000|2021-12-01 02:28:20|214101.1|213951.1|214100.7|213950.7|214101.9|213951.9|214098|213948|16
1638325710000|2021-12-01 02:28:30|214099.3|213949.3|214099.2|213949.2|214099.4|213949.4|214098.4|213948.4|12
1638325720000|2021-12-01 02:28:40|214097|213947|214099.2|213949.2|214101.6|213951.6|214096.5|213946.5|22
1638325730000|2021-12-01 02:28:50|214099.1|213949.1|214100.9|213950.9|214100.9|213950.9|214098.7|213948.7|17
1638325740000|2021-12-01 02:29:00|214100.5|213950.5|214100.2|213950.2|214100.6|213950.6|214099.2|213949.2|11
1638325750000|2021-12-01 02:29:10|214100.5|213950.5|214098.1|213948.1|214101.5|213951.5|214096.6|213946.6|19
1638325760000|2021-12-01 02:29:20|214098.3|213948.3|214099.9|213949.9|214101.4|213951.4|214098|213948|17
1638325770000|2021-12-01 02:29:30|214100|213950|214097.8|213947.8|214100|213950|214097.3|213947.3|11
1638325780000|2021-12-01 02:29:40|214098|213948|214045.9|213995.9|214103.6|213999.1|214043.1|213945.1|13
1638325790000|2021-12-01 02:29:50|214047.8|213997.8|214101|213951|214102.6|213997.8|214047.8|213945.7|24
1638325800000|2021-12-01 02:30:00|214102.1|213952.1|214099.7|213949.7|214102.1|213952.1|214098.2|213948.2|16
1638325810000|2021-12-01 02:30:10|214099.5|213949.5|214100.7|213950.7|214101.3|213951.3|214098.2|213948.2|22
1638325820000|2021-12-01 02:30:20|214097.7|213947.7|214096.1|213946.1|214099.5|213949.5|214095.7|213945.7|13
1638325830000|2021-12-01 02:30:30|214096.2|213946.2|214095.2|213945.2|214097.2|213947.2|214094.8|213944.8|16
1638325840000|2021-12-01 02:30:40|214095.9|213945.9|214095|213945|214095.9|213945.9|214094.9|213944.9|14
1638325850000|2021-12-01 02:30:50|214095.8|213945.8|214094.4|213944.4|214096.2|213946.2|214094.1|213944.1|18
1638325860000|2021-12-01 02:31:00|214095.9|213945.9|214095.9|213945.9|214099.6|214000.5|214045.8|213943.8|23
1638325870000|2021-12-01 02:31:10|214096.3|213946.3|214097|213947|214098.2|213948.2|214095.7|213945.7|21
1638325880000|2021-12-01 02:31:20|214096.3|213946.3|214098.8|213948.8|214100.8|213950.8|214096.1|213946.1|17
1638325890000|2021-12-01 02:31:30|214098.7|213948.7|214095.9|213945.9|214099.6|213949.6|214095.9|213945.9|16
1638325900000|2021-12-01 02:31:40|214096.4|213946.4|214096.5|213946.5|214098.3|213948.3|214095.8|213945.8|21
1638325910000|2021-12-01 02:31:50|214096.8|213946.8|214097.8|213947.8|214098.4|213948.4|214095.7|213945.7|16
1638325920000|2021-12-01 02:32:00|214099.6|213949.6|214050.9|214000.9|214100.6|214001.6|214049.4|213949.1|24
1638325930000|2021-12-01 02:32:10|214050.6|214000.6|214099.2|213949.2|214103.2|214001|214050.6|213948.9|19
1638325940000|2021-12-01 02:32:20|214099.1|213949.1|214098.1|213948.1|214099.5|213949.5|214097.5|213947.5|22
1638325950000|2021-12-01 02:32:30|214098.5|213948.5|214097.7|213947.7|214098.8|213948.8|214097.7|213947.7|13
1638325960000|2021-12-01 02:32:40|214095.1|213945.1|214019.1|213969.1|214095.1|213969.1|214012.2|213916.2|15
1638325970000|2021-12-01 02:32:50|214016.3|213966.3|214020|213970|214020.2|213970.2|214016|213966|13
1638325980000|2021-12-01 02:33:00|214068.7|213918.7|214071.1|213921.1|214071.1|213921.1|214066.9|213916.9|13
1638325990000|2021-12-01 02:33:10|214071.3|213921.3|214018.9|213968.9|214071.8|213968.9|214018.7|213920.9|11
1638326000000|2021-12-01 02:33:20|214020.3|213970.3|214040.7|213990.7|214099.6|213991.1|214020.1|213923.5|25
1638326010000|2021-12-01 02:33:30|214089.7|213939.7|214096.2|213946.2|214096.2|213946.2|214089.7|213939.7|23
1638326020000|2021-12-01 02:33:40|214097.3|213947.3|214090.5|213940.5|214097.3|213992.1|214039.4|213939.8|19
1638326030000|2021-12-01 02:33:50|214090|213940|214089|213939|214090.5|213940.5|214089|213939|15
1638326040000|2021-12-01 02:34:00|214040|213990|214039.3|213989.3|214040.8|213990.8|214039.2|213989.2|14
1638326050000|2021-12-01 02:34:10|214039.4|213989.4|214095|213945|214095|213991.2|214039.3|213936.6|19
1638326060000|2021-12-01 02:34:20|214095.1|213945.1|214089.3|213939.3|214095.1|213945.1|214089.3|213939.3|20
1638326070000|2021-12-01 02:34:30|214088.9|213938.9|214098.9|213948.9|214099.3|213949.3|214088.9|213938.9|26
1638326080000|2021-12-01 02:34:40|214100.4|213950.4|214091.3|213941.3|214101.6|213951.6|214091|213941|22
1638326090000|2021-12-01 02:34:50|214091|213941|214096.4|213946.4|214096.8|213998.1|214048.1|213939.8|27
1638326100000|2021-12-01 02:35:00|214096.3|213946.3|214090.9|213940.9|214096.3|213946.3|214089.2|213939.2|22
1638326110000|2021-12-01 02:35:10|214090.4|213940.4|214088.3|213938.3|214090.4|213940.4|214088.3|213938.3|12
1638326120000|2021-12-01 02:35:20|214088.4|213938.4|214094.4|213944.4|214098.2|213948.2|214088.4|213938.4|13
1638326130000|2021-12-01 02:35:30|214097.1|213947.1|214091.9|213941.9|214097.1|213992.7|214040.8|213940.9|24
1638326140000|2021-12-01 02:35:40|214091.3|213941.3|214089.8|213939.8|214091.3|213941.3|214089.4|213939.4|8
1638326150000|2021-12-01 02:35:50|214089.7|213939.7|214089.8|213939.8|214090.9|213940.9|214089.3|213939.3|13
1638326160000|2021-12-01 02:36:00|214090|213940|214089.6|213939.6|214090|213940|214089.1|213939.1|8
1638326170000|2021-12-01 02:36:10|214089|213939|214089.7|213939.7|214091.1|213991.6|214041.6|213939|14
1638326180000|2021-12-01 02:36:20|214089.8|213939.8|214089.2|213939.2|214089.9|213939.9|214087.9|213937.9|11
1638326190000|2021-12-01 02:36:30|214091.1|213941.1|214090|213940|214091.1|213941.1|214089.9|213939.9|7
1638326200000|2021-12-01 02:36:40|214089.5|213939.5|214087.6|213937.6|214089.5|213939.5|214087.6|213937.6|7
1638326210000|2021-12-01 02:36:50|214088.2|213938.2|214027.3|213977.3|214088.2|213979.8|214025.1|213928.8|13
1638326220000|2021-12-01 02:37:00|214027.2|213977.2|214076.7|213926.7|214076.9|213980.2|214027.2|213926.4|18
1638326230000|2021-12-01 02:37:10|214077|213927|214078.4|213928.4|214080.3|213930.3|214077|213927|11
1638326240000|2021-12-01 02:37:20|214078.5|213928.5|214081.6|213931.6|214081.9|213931.9|214078.5|213928.5|9
1638326250000|2021-12-01 02:37:30|214084.2|213934.2|214023.3|213973.3|214084.2|213980.2|214019.9|213919.9|14
1638326260000|2021-12-01 02:37:40|214023.4|213973.4|214022.8|213972.8|214023.8|213973.8|214021.8|213971.8|15
1638326270000|2021-12-01 02:37:50|214023|213973|214069.4|213919.4|214069.4|213973.2|214020.1|213919.1|12
1638326280000|2021-12-01 02:38:00|214069.3|213919.3|214075.7|213925.7|214075.7|213925.7|214067.5|213917.5|9
1638326290000|2021-12-01 02:38:10|214077|213927|214077|213927|214083.6|213983.1|214027.5|213926.7|17
1638326300000|2021-12-01 02:38:20|214077.1|213927.1|214025.7|213975.7|214077.2|213976.4|214024.1|213927.1|10
1638326310000|2021-12-01 02:38:30|214075.7|213925.7|214076.5|213926.5|214076.7|213926.7|214075.1|213925.1|8
1638326320000|2021-12-01 02:38:40|214077.6|213927.6|214076.9|213926.9|214077.6|213978.1|214027.7|213926.9|5
1638326330000|2021-12-01 02:38:50|214076.8|213926.8|214074.3|213924.3|214077.7|213927.7|214072.7|213922.7|17
1638326340000|2021-12-01 02:39:00|214074.8|213924.8|214020|213970|214077.4|213970.5|214020|213924.8|16
1638326350000|2021-12-01 02:39:10|214023.6|213973.6|214069.7|213919.7|214072.3|213973.6|214023.6|213919.7|9
1638326360000|2021-12-01 02:39:20|214069.5|213919.5|214017.9|213967.9|214069.6|213967.9|214016.5|213918.4|10
1638326370000|2021-12-01 02:39:30|214018.1|213968.1|214017.5|213967.5|214018.1|213968.1|214016.5|213966.5|9
1638326380000|2021-12-01 02:39:40|214014.5|213964.5|214016.8|213966.8|214016.9|213966.9|214014.5|213964.5|10
1638326390000|2021-12-01 02:39:50|214016.5|213966.5|214012.3|213962.3|214017.8|213967.8|214012.3|213962.3|11
1638326400000|2021-12-01 02:40:00|214009.2|213959.2|214063.9|213913.9|214063.9|213967|214009.2|213912.1|13
1638326410000|2021-12-01 02:40:10|214063.4|213913.4|214010.6|213960.6|214063.4|213971.7|214010.6|213913.4|12
1638326420000|2021-12-01 02:40:20|214010.1|213960.1|214003.9|213953.9|214012.2|213962.2|214003.9|213953.9|11
1638326430000|2021-12-01 02:40:30|214004.5|213954.5|214006.1|213956.1|214009.1|213959.1|214004.5|213954.5|11
1638326440000|2021-12-01 02:40:40|214007.5|213957.5|214011.1|213961.1|214011.1|213961.1|214004.8|213954.8|9
1638326450000|2021-12-01 02:40:50|214009.5|213959.5|214012.9|213962.9|214012.9|213962.9|214008.8|213958.8|8
1638326460000|2021-12-01 02:41:00|214010.7|213960.7|214010.1|213960.1|214012.6|213962.6|214009.9|213959.9|9
1638326470000|2021-12-01 02:41:10|214009.3|213959.3|214009.5|213959.5|214062.5|213964.4|214009.3|213912.5|6
1638326480000|2021-12-01 02:41:20|214010.1|213960.1|214008.4|213958.4|214010.1|213960.1|214006|213956|6
1638326490000|2021-12-01 02:41:30|214011.6|213961.6|214017.3|213967.3|214075.1|213979.4|214008.7|213917.9|15
1638326500000|2021-12-01 02:41:40|214014|213964|214015.7|213965.7|214018|213968|214008.2|213958.2|8
1638326510000|2021-12-01 02:41:50|214012.3|213962.3|214011.8|213961.8|214015.3|213965.3|214010.9|213960.9|4
1638326520000|2021-12-01 02:42:00|214010.8|213960.8|214009.9|213959.9|214018.7|213968.7|214009.9|213959.9|8
1638326530000|2021-12-01 02:42:10|213994.7|213944.7|214011.6|213961.6|214078.1|213978.3|213990.3|213928.1|6
1638326540000|2021-12-01 02:42:20|214008.1|213958.1|214017.2|213967.2|214020.4|213970.4|214008.1|213958.1|8
1638326550000|2021-12-01 02:42:30|214013.8|213963.8|214015.5|213965.5|214018.1|213968.1|214008.6|213958.6|5
1638326560000|2021-12-01 02:42:40|214013.2|213963.2|214058.9|213908.9|214066|213965.9|214013.2|213908.9|5
1638326570000|2021-12-01 02:42:50|214018.2|213968.2|214017.5|213967.5|214018.6|213968.6|214001.8|213951.8|8
1638326580000|2021-12-01 02:43:00|214014.1|213964.1|214018.7|213968.7|214020.5|213970.5|214014.1|213964.1|10
1638326590000|2021-12-01 02:43:10|214017|213967|214017.7|213967.7|214020.4|213970.4|214015.2|213965.2|10
1638326600000|2021-12-01 02:43:20|214014.9|213964.9|214017.3|213967.3|214017.6|213967.6|214011.6|213961.6|10
1638326610000|2021-12-01 02:43:30|214012.9|213962.9|214021.2|213971.2|214021.2|213971.2|214011.7|213961.7|9
1638326620000|2021-12-01 02:43:40|214015|213965|214020.3|213970.3|214020.3|213970.3|214014.9|213964.9|5
1638326630000|2021-12-01 02:43:50|214021.6|213971.6|214019.4|213969.4|214022.6|213972.6|214016.9|213966.9|11
1638326640000|2021-12-01 02:44:00|214015|213965|214013|213963|214017.1|213967.1|214012.9|213962.9|11
1638326650000|2021-12-01 02:44:10|214010.6|213960.6|214018.2|213968.2|214018.4|213968.4|214010.6|213960.6|5
1638326660000|2021-12-01 02:44:20|214016.5|213966.5|214068.5|213918.5|214068.5|213972.2|214015.8|213918.5|8
1638326670000|2021-12-01 02:44:30|214053|213903|214003.3|213953.3|214053|213967.1|214003.3|213903|9
1638326680000|2021-12-01 02:44:40|214006.1|213956.1|214013.6|213963.6|214018.1|213968.1|214006.1|213956.1|5
1638326690000|2021-12-01 02:44:50|214011|213961|214012.3|213962.3|214018.1|213968.1|214010.1|213960.1|7
1638326700000|2021-12-01 02:45:00|214017.3|213967.3|214016.1|213966.1|214018.6|213968.6|214014|213964|8
1638326710000|2021-12-01 02:45:10|214016.3|213966.3|214015.8|213965.8|214020.2|213970.2|214010.8|213960.8|13
1638326720000|2021-12-01 02:45:20|214014.9|213964.9|214065.9|213915.9|214066|213967.1|214010.3|213915.9|9
1638326730000|2021-12-01 02:45:30|214021.6|213971.6|214018.9|213968.9|214022.6|213972.6|214018.9|213968.9|6
1638326740000|2021-12-01 02:45:40|214021|213971|214020.8|213970.8|214022.5|213972.5|214019.1|213969.1|5
1638326750000|2021-12-01 02:45:50|214012.6|213962.6|214070.4|213920.4|214071.9|213966.3|214012.1|213920.4|6
1638326760000|2021-12-01 02:46:00|214044.1|213994.1|214043.4|213993.4|214101.4|213996.6|214030.7|213939.7|21
1638326770000|2021-12-01 02:46:10|214041.3|213991.3|214089.6|213939.6|214098.8|213991.3|214038.8|213939.6|23
1638326780000|2021-12-01 02:46:20|214030.7|213980.7|214093.5|213943.5|214096.2|213999.4|214030.7|213926.1|17
1638326790000|2021-12-01 02:46:30|214095.2|213945.2|214043.5|213993.5|214095.2|213998.7|214043.5|213938.3|16
1638326800000|2021-12-01 02:46:40|214046.8|213996.8|214041|213991|214105.6|214007|214041|213949.8|21
1638326810000|2021-12-01 02:46:50|214031.8|213981.8|214042|213992|214047.1|213997.1|214028.5|213978.5|15
1638326820000|2021-12-01 02:47:00|214093.5|213943.5|214040.9|213990.9|214099.2|213991.3|214040.9|213939.8|21
1638326830000|2021-12-01 02:47:10|214039.3|213989.3|214016.8|213966.8|214087.5|213991.7|214016.8|213931.1|19
1638326840000|2021-12-01 02:47:20|214014.3|213964.3|214071.5|213921.5|214080.4|213964.3|214014.3|213921.5|22
1638326850000|2021-12-01 02:47:30|214074.9|213924.9|214043.1|213993.1|214099.8|214010.1|214035.4|213924.9|22
1638326860000|2021-12-01 02:47:40|214043.9|213993.9|214037.6|213987.6|214092.8|213998.3|214036.2|213941.2|21
1638326870000|2021-12-01 02:47:50|214041|213991|214067.4|213917.4|214081.3|213991|214016.2|213917.4|26
1638326880000|2021-12-01 02:48:00|214072.6|213922.6|214054.8|213904.8|214072.6|213964.1|214013.1|213904.8|13
1638326890000|2021-12-01 02:48:10|214054.1|213904.1|214058.9|213908.9|214058.9|213959.8|214002.4|213901.2|15
1638326900000|2021-12-01 02:48:20|214054.8|213904.8|214004.7|213954.7|214054.8|213955.1|214003.8|213898.6|12
1638326910000|2021-12-01 02:48:30|214003.7|213953.7|214001.7|213951.7|214003.7|213953.7|214001.7|213951.7|4
1638326920000|2021-12-01 02:48:40|213999.3|213949.3|214015.8|213965.8|214073.6|213970.8|213999.3|213908.8|19
1638326930000|2021-12-01 02:48:50|214016.4|213966.4|214020.6|213970.6|214020.6|213970.6|214013|213963|14
1638326940000|2021-12-01 02:49:00|214017.1|213967.1|214008.3|213958.3|214071.2|213967.8|214008.3|213903.6|15
1638326950000|2021-12-01 02:49:10|214008.1|213958.1|214059.9|213909.9|214069.9|213972.8|214008.1|213909.5|22
1638326960000|2021-12-01 02:49:20|214058|213908|214071.7|213921.7|214071.7|213921.7|214052.4|213902.4|15
1638326970000|2021-12-01 02:49:30|214071.9|213921.9|214069.5|213919.5|214073.8|213923.8|214069.5|213919.5|5
1638326980000|2021-12-01 02:49:40|214068.1|213918.1|214097.2|213947.2|214100.5|213977.3|214027.3|213916.4|23
1638326990000|2021-12-01 02:49:50|214093.9|213943.9|214092.5|213942.5|214096.9|213946.9|214089.8|213939.8|27
1638327000000|2021-12-01 02:50:00|214093.3|213943.3|214094|213944|214094.8|213944.8|214087.1|213937.1|26
1638327010000|2021-12-01 02:50:10|214097.1|213947.1|214092.1|213942.1|214097.1|213947.1|214091.7|213941.7|33
1638327020000|2021-12-01 02:50:20|214091.9|213941.9|214092.5|213942.5|214094|213991.4|214037.1|213937.1|24
1638327030000|2021-12-01 02:50:30|214090.3|213940.3|214087.6|213937.6|214093.5|213943.5|214087.3|213937.3|25
1638327040000|2021-12-01 02:50:40|214088.3|213938.3|214091.8|213941.8|214091.9|213941.9|214087.4|213937.4|16
1638327050000|2021-12-01 02:50:50|214092.1|213942.1|214090.1|213940.1|214092.1|213942.1|214089.1|213939.1|18
1638327060000|2021-12-01 02:51:00|214089.6|213939.6|214092.9|213942.9|214092.9|213942.9|214088.7|213938.7|15
1638327070000|2021-12-01 02:51:10|214091.9|213941.9|214096.3|213946.3|214097.2|213947.2|214089.3|213939.3|13
1638327080000|2021-12-01 02:51:20|214094.2|213944.2|214102.4|213952.4|214104.9|214003.9|214053.9|213943.3|16
1638327090000|2021-12-01 02:51:30|214102.5|213952.5|214090.4|213940.4|214102.5|213952.5|214090.4|213940.4|19
1638327100000|2021-12-01 02:51:40|214091.6|213941.6|214095.6|213945.6|214097.4|213947.4|214090.6|213940.6|13
1638327110000|2021-12-01 02:51:50|214096|213946|214091.5|213941.5|214096.2|213946.2|214090.2|213940.2|21
1638327120000|2021-12-01 02:52:00|214094|213944|214097.8|213947.8|214098.7|213993.2|214042.3|213937.9|26
1638327130000|2021-12-01 02:52:10|214097.1|213947.1|214094.8|213944.8|214097.1|213947.1|214092.5|213942.5|15
1638327140000|2021-12-01 02:52:20|214094.6|213944.6|214062|213912|214095.1|213945.1|214062|213912|16
1638327150000|2021-12-01 02:52:30|214061.8|213911.8|214068.2|213918.2|214068.2|213918.2|214061.7|213911.7|15
1638327160000|2021-12-01 02:52:40|214067.2|213917.2|214066.8|213916.8|214068|213918|214065.4|213915.4|11
1638327170000|2021-12-01 02:52:50|214065.9|213915.9|214064.9|213914.9|214067.1|213917.1|214064.9|213914.9|10
1638327180000|2021-12-01 02:53:00|214063.9|213913.9|214071.6|213921.6|214071.6|213921.6|214063.9|213913.9|12
1638327190000|2021-12-01 02:53:10|214068.3|213918.3|214065.6|213915.6|214070.5|213920.5|214063.9|213913.9|10
1638327200000|2021-12-01 02:53:20|214066.2|213916.2|214071.4|213921.4|214075.7|213979|214023.9|213916.2|17
1638327210000|2021-12-01 02:53:30|214070.8|213920.8|214068.1|213918.1|214070.8|213920.8|214062.5|213912.5|23
1638327220000|2021-12-01 02:53:40|214065.5|213915.5|214065.2|213915.2|214067.2|213917.2|214062.9|213912.9|20
1638327230000|2021-12-01 02:53:50|214066|213916|214062.9|213912.9|214068.6|213918.6|214062.5|213912.5|23
1638327240000|2021-12-01 02:54:00|214063.6|213913.6|214069.8|213919.8|214071.2|213972.1|214015.2|213912.9|26
1638327250000|2021-12-01 02:54:10|214070.1|213920.1|214066.4|213916.4|214071.5|213921.5|214066.3|213916.3|15
1638327260000|2021-12-01 02:54:20|214067.3|213917.3|214068|213918|214069.3|213919.3|214066.5|213916.5|11
1638327270000|2021-12-01 02:54:30|214066.6|213916.6|214008.6|213958.6|214074.2|213967.4|214008.6|213907.2|12
1638327280000|2021-12-01 02:54:40|214009.2|213959.2|214066.9|213916.9|214069.9|213969.6|214009.2|213916.7|14
1638327290000|2021-12-01 02:54:50|214064.1|213914.1|214067.7|213917.7|214068.4|213918.4|214064|213914|7
1638327300000|2021-12-01 02:55:00|214066.2|213916.2|214013.7|213963.7|214067.9|213963.7|214013.7|213910.8|11
1638327310000|2021-12-01 02:55:10|214053.9|213903.9|214060.9|213910.9|214063.8|213973.4|213993.5|213901.8|19
1638327320000|2021-12-01 02:55:20|214057.8|213907.8|214059.1|213909.1|214061.8|213911.8|214057.4|213907.4|18
1638327330000|2021-12-01 02:55:30|214055.5|213905.5|214059.1|213909.1|214061.2|213970.2|214005.1|213905.5|17
1638327340000|2021-12-01 02:55:40|214054.1|213904.1|214064.9|213914.9|214065.1|213915.1|214053.7|213903.7|10
1638327350000|2021-12-01 02:55:50|214066.5|213916.5|214059.9|213909.9|214066.5|213916.5|214059.8|213909.8|15
1638327360000|2021-12-01 02:56:00|214060.5|213910.5|214010.6|213960.6|214065.5|213963.7|214005.1|213903.7|22
1638327370000|2021-12-01 02:56:10|214005.7|213955.7|214004.5|213954.5|214016|213966|213999.9|213949.9|20
1638327380000|2021-12-01 02:56:20|214005.6|213955.6|214055.2|213905.2|214057.9|213957.6|214003.8|213905.2|14
1638327390000|2021-12-01 02:56:30|214055.8|213905.8|214006.2|213956.2|214063|213958.8|214002.7|213902.5|21
1638327400000|2021-12-01 02:56:40|214001.9|213951.9|214058.2|213908.2|214059.5|213951.9|214001.8|213904|17
1638327410000|2021-12-01 02:56:50|214054.4|213904.4|214062.5|213912.5|214062.5|213962.4|214005.1|213896.3|16
1638327420000|2021-12-01 02:57:00|214009.6|213959.6|214056.6|213906.6|214058.7|213959.6|214009.6|213903.6|14
1638327430000|2021-12-01 02:57:10|214056.7|213906.7|214059.9|213909.9|214061.1|213911.1|214055.3|213905.3|16
1638327440000|2021-12-01 02:57:20|214060.9|213910.9|214067.6|213917.6|214067.6|213917.6|214058.3|213908.3|20
1638327450000|2021-12-01 02:57:30|214067.3|213917.3|214060.5|213910.5|214067.3|213960.4|214002.9|213903|21
1638327460000|2021-12-01 02:57:40|214062.6|213912.6|214056.7|213906.7|214063.4|213913.4|214054.9|213904.9|13
1638327470000|2021-12-01 02:57:50|214054.3|213904.3|214057.8|213907.8|214059.2|213909.2|214053.9|213903.9|9
1638327480000|2021-12-01 02:58:00|214002.2|213952.2|214010.1|213960.1|214061.6|213961.6|214001.6|213903.9|19
1638327490000|2021-12-01 02:58:10|214058.7|213908.7|214054.5|213904.5|214061|213911|214054.5|213904.5|8
1638327500000|2021-12-01 02:58:20|214053.5|213903.5|214058|213908|214066.3|213970.2|214010.4|213903.5|16
1638327510000|2021-12-01 02:58:30|214056.6|213906.6|214054.9|213904.9|214062.1|213912.1|214047.8|213897.8|16
1638327520000|2021-12-01 02:58:40|214055.4|213905.4|214057.5|213907.5|214058.1|213908.1|214054.5|213904.5|16
1638327530000|2021-12-01 02:58:50|214054.9|213904.9|214056.6|213906.6|214056.6|213906.6|214051.3|213901.3|13
1638327540000|2021-12-01 02:59:00|214056.5|213906.5|214049.9|213899.9|214063.5|213967.4|214004|213899.9|20
1638327550000|2021-12-01 02:59:10|214049.7|213899.7|214054|213904|214055.1|213905.1|214048.6|213898.6|11
1638327560000|2021-12-01 02:59:20|214050.8|213900.8|214050.3|213900.3|214056.8|213942.8|213992.8|213895.1|12
1638327570000|2021-12-01 02:59:30|213994.4|213944.4|213994|213944|214000.2|213950.2|213993.6|213943.6|5
1638327580000|2021-12-01 02:59:40|213995.1|213945.1|213998.9|213948.9|213999.7|213949.7|213991.9|213941.9|10
1638327590000|2021-12-01 02:59:50|214000.3|213950.3|214000.7|213950.7|214001|213951|213997.8|213947.8|7
1638327600000|2021-12-01 03:00:00|213996.6|213946.6|213997.8|213947.8|214011|213961|213996|213946|18
1638327610000|2021-12-01 03:00:10|214003.3|213953.3|214003.3|213953.3|214003.7|213953.7|213997.8|213947.8|7
1638327620000|2021-12-01 03:00:20|214001.3|213951.3|214050.3|213900.3|214051.4|213951.3|214001.2|213899.5|8
1638327630000|2021-12-01 03:00:30|214051.1|213901.1|214000.8|213950.8|214051.1|213953.3|213997.8|213901.1|9
1638327640000|2021-12-01 03:00:40|214049.8|213899.8|213993.4|213943.4|214049.8|213946.6|213993.2|213898.8|5
1638327650000|2021-12-01 03:00:50|213992|213942|213995.8|213945.8|213997.7|213947.7|213992|213942|10
1638327660000|2021-12-01 03:01:00|213994.8|213944.8|214051.7|213901.7|214051.7|213948.9|213993.7|213900.5|11
1638327670000|2021-12-01 03:01:10|214048.7|213898.7|214049.8|213899.8|214051.3|213901.3|214048.2|213898.2|6
1638327680000|2021-12-01 03:01:20|213995.6|213945.6|213993.6|213843.6|214044.9|213945.6|213987.4|213843.6|21
1638327690000|2021-12-01 03:01:30|213992.4|213842.4|214011.1|213861.1|214014.5|213914.5|213946.8|213842.4|25
1638327700000|2021-12-01 03:01:40|214009.7|213859.7|214004.2|213854.2|214014.8|213864.8|214004.2|213854.2|22
1638327710000|2021-12-01 03:01:50|214002.9|213852.9|213990.8|213840.8|214004.2|213854.2|213990.8|213840.8|20
1638327720000|2021-12-01 03:02:00|214004.4|213854.4|213994.8|213844.8|214005.1|213855.1|213992.3|213842.3|26
1638327730000|2021-12-01 03:02:10|213995.9|213845.9|213998.5|213848.5|213998.6|213848.6|213994.4|213844.4|13
1638327740000|2021-12-01 03:02:20|213997.4|213847.4|214014.3|213864.3|214016.4|213866.4|213997.4|213847.4|28
1638327750000|2021-12-01 03:02:30|214014.4|213864.4|214009.8|213859.8|214014.9|213864.9|214007.7|213857.7|16
1638327760000|2021-12-01 03:02:40|214011.1|213861.1|214003.9|213853.9|214011.6|213861.6|213994.4|213844.4|15
1638327770000|2021-12-01 03:02:50|213994.7|213844.7|214010.4|213860.4|214010.4|213906.2|213953.3|213844.7|22
1638327780000|2021-12-01 03:03:00|213961.5|213911.5|214001.6|213851.6|214015.3|213912.6|213961.5|213849.1|21
1638327790000|2021-12-01 03:03:10|213999.1|213849.1|214011.9|213861.9|214013.2|213911.8|213959.1|213849.1|23
1638327800000|2021-12-01 03:03:20|214010.3|213860.3|214010.1|213860.1|214018.3|213868.3|213995.6|213845.6|24
1638327810000|2021-12-01 03:03:30|214013|213863|214006.4|213856.4|214013.9|213863.9|214002.3|213852.3|14
1638327820000|2021-12-01 03:03:40|214005.5|213855.5|214016.7|213866.7|214016.7|213866.7|214004.4|213854.4|18
1638327830000|2021-12-01 03:03:50|214016.5|213866.5|214001.4|213851.4|214016.5|213866.5|213993.2|213843.2|19
1638327840000|2021-12-01 03:04:00|213999.2|213849.2|214012.4|213862.4|214014.8|213864.8|213997.7|213847.7|24
1638327850000|2021-12-01 03:04:10|214009.7|213859.7|214015.5|213865.5|214020.3|213916.3|213963.3|213855.8|20
1638327860000|2021-12-01 03:04:20|214015.6|213865.6|214013.5|213863.5|214018.1|213868.1|214009.7|213859.7|15
1638327870000|2021-12-01 03:04:30|214013.6|213863.6|214013.3|213863.3|214015.9|213918.5|213959.6|213853.9|26
1638327880000|2021-12-01 03:04:40|214012.9|213862.9|213998.3|213848.3|214012.9|213900.4|213948.9|213844.3|25
1638327890000|2021-12-01 03:04:50|213997.9|213847.9|213994.7|213844.7|213998.2|213848.2|213994.7|213844.7|16
1638327900000|2021-12-01 03:05:00|213995|213845|213994.5|213844.5|213996|213846|213994|213844|15
1638327910000|2021-12-01 03:05:10|213994.3|213844.3|213989.6|213839.6|213994.4|213844.4|213989.6|213839.6|11
1638327920000|2021-12-01 03:05:20|213989.5|213839.5|213988.3|213838.3|213993|213843|213985.9|213835.9|15
1638327930000|2021-12-01 03:05:30|213983.7|213833.7|213995.9|213845.9|213996|213893.4|213938.5|213833.7|22
1638327940000|2021-12-01 03:05:40|213991.1|213841.1|213992.9|213842.9|213995.9|213845.9|213990.4|213840.4|19
1638327950000|2021-12-01 03:05:50|213992.7|213842.7|213994.1|213844.1|213995.5|213845.5|213992.2|213842.2|13
1638327960000|2021-12-01 03:06:00|213995.5|213845.5|213990.7|213840.7|214006.4|213856.4|213987.1|213837.1|20
1638327970000|2021-12-01 03:06:10|213991.4|213841.4|213991|213841|213993.2|213843.2|213987.9|213837.9|12
1638327980000|2021-12-01 03:06:20|213984.9|213834.9|213992.6|213842.6|213992.6|213842.6|213984.2|213834.2|15
1638327990000|2021-12-01 03:06:30|213993.3|213843.3|213991.7|213841.7|213994.8|213844.8|213991.7|213841.7|19
1638328000000|2021-12-01 03:06:40|213991.6|213841.6|213997.9|213847.9|213998.4|213848.4|213990.8|213840.8|12
1638328010000|2021-12-01 03:06:50|213996.3|213846.3|213946.3|213896.3|213998.5|213896.3|213946.3|213846.3|8
1638328020000|2021-12-01 03:07:00|213945.9|213895.9|213995.4|213845.4|213998|213895.9|213944.1|213845.4|15
1638328030000|2021-12-01 03:07:10|213995|213845|213994.5|213844.5|213997.8|213847.8|213994.1|213844.1|21
1638328040000|2021-12-01 03:07:20|213995.3|213845.3|213996.4|213846.4|214006.4|213856.4|213992|213842|27
1638328050000|2021-12-01 03:07:30|213997.1|213847.1|213995.7|213845.7|214002.1|213852.1|213993.2|213843.2|27
1638328060000|2021-12-01 03:07:40|213984.7|213834.7|213990.9|213840.9|213993.1|213843.1|213984.7|213834.7|14
1638328070000|2021-12-01 03:07:50|213992.4|213842.4|213989.2|213839.2|213993.4|213843.4|213989.2|213839.2|7
1638328080000|2021-12-01 03:08:00|213992.4|213842.4|213993.7|213843.7|213997.3|213847.3|213991|213841|6
1638328090000|2021-12-01 03:08:10|213994.7|213844.7|213993.3|213843.3|214014.9|213864.9|213991.6|213841.6|15
1638328100000|2021-12-01 03:08:20|213949|213899|214003.6|213853.6|214009.3|213899|213933|213830|18
1638328110000|2021-12-01 03:08:30|214001.6|213851.6|214001.8|213851.8|214006.8|213856.8|213996.9|213846.9|20
1638328120000|2021-12-01 03:08:40|214003|213853|213994.4|213844.4|214004.2|213854.2|213992|213842|23
1638328130000|2021-12-01 03:08:50|213995.7|213845.7|213997.9|213847.9|213998.8|213848.8|213993.1|213843.1|15
1638328140000|2021-12-01 03:09:00|213994.9|213844.9|214007.5|213857.5|214007.5|213906.4|213950.7|213844.9|23
1638328150000|2021-12-01 03:09:10|214009.2|213859.2|214024.4|213874.4|214024.7|213874.7|214005.7|213855.7|25
1638328160000|2021-12-01 03:09:20|214021.3|213871.3|214012.9|213862.9|214024.5|213874.5|214011.6|213861.6|25
1638328170000|2021-12-01 03:09:30|214009.8|213859.8|214031.8|213881.8|214036.3|213886.3|214009.8|213859.8|27
1638328180000|2021-12-01 03:09:40|214022.5|213872.5|214034.3|213884.3|214035.7|213926.3|213971.9|213871.7|15
1638328190000|2021-12-01 03:09:50|214032.5|213882.5|214031.3|213881.3|214033|213883|214029|213879|19
1638328200000|2021-12-01 03:10:00|214030|213880|214040.2|213890.2|214053.7|213951|213993.3|213879.9|20
1638328210000|2021-12-01 03:10:10|214038.4|213888.4|214054.3|213904.3|214054.3|213904.3|214038.4|213888.4|14
1638328220000|2021-12-01 03:10:20|214054.5|213904.5|214063.2|213913.2|214063.2|213913.2|214049.5|213899.5|28
1638328230000|2021-12-01 03:10:30|214059.4|213909.4|214053.3|213903.3|214060.2|213910.2|214051.5|213901.5|23
1638328240000|2021-12-01 03:10:40|214055.2|213905.2|214049.8|213899.8|214055.2|213905.2|214043.5|213893.5|16
1638328250000|2021-12-01 03:10:50|214049.7|213899.7|214051.9|213901.9|214053.3|213903.3|214049.6|213899.6|15
1638328260000|2021-12-01 03:11:00|214051|213901|214055.6|213905.6|214055.6|213905.6|214050.9|213900.9|13
1638328270000|2021-12-01 03:11:10|214056.5|213906.5|214040.3|213890.3|214056.5|213906.5|214040.3|213890.3|14
1638328280000|2021-12-01 03:11:20|214045.8|213895.8|214045|213895|214046.5|213896.5|214044.2|213894.2|17
1638328290000|2021-12-01 03:11:30|214044.3|213894.3|214046.4|213896.4|214047.7|213897.7|214042.4|213892.4|14
1638328300000|2021-12-01 03:11:40|214046.8|213896.8|214046.2|213896.2|214046.8|213896.8|214042.9|213892.9|9
1638328310000|2021-12-01 03:11:50|214046|213896|214043.4|213893.4|214046|213896|214043|213893|12
1638328320000|2021-12-01 03:12:00|214043.5|213893.5|214047|213897|214054.9|213904.9|214043.5|213893.5|18
1638328330000|2021-12-01 03:12:10|214049.9|213899.9|214043.8|213893.8|214049.9|213946.9|213986.8|213893.7|21
1638328340000|2021-12-01 03:12:20|214044.5|213894.5|214042.6|213892.6|214044.5|213894.5|214038.2|213888.2|11
1638328350000|2021-12-01 03:12:30|214042.5|213892.5|214046.7|213896.7|214048.7|213957|213983.2|213891.4|18
1638328360000|2021-12-01 03:12:40|214046.9|213896.9|214048.3|213898.3|214048.3|213898.3|214046.8|213896.8|11
1638328370000|2021-12-01 03:12:50|214047.1|213897.1|214052.5|213902.5|214056.3|213906.3|214044.9|213894.9|21
1638328380000|2021-12-01 03:13:00|214049.8|213899.8|214054.7|213904.7|214054.7|213904.7|214049.7|213899.7|13
1638328390000|2021-12-01 03:13:10|214053.8|213903.8|214048.7|213898.7|214053.8|213903.8|214048.3|213898.3|21
1638328400000|2021-12-01 03:13:20|214044.9|213894.9|214046.4|213896.4|214047.8|213897.8|214044.7|213894.7|5
1638328410000|2021-12-01 03:13:30|214047.4|213897.4|214049|213899|214050.1|213900.1|214044.7|213894.7|10
1638328420000|2021-12-01 03:13:40|214047.7|213897.7|214045.9|213895.9|214049|213899|214045.9|213895.9|17
1638328430000|2021-12-01 03:13:50|214046.1|213896.1|214043.6|213893.6|214047.4|213897.4|214043.6|213893.6|13
1638328440000|2021-12-01 03:14:00|214047.4|213897.4|214005.6|213855.6|214047.4|213897.4|214004.7|213854.7|19
1638328450000|2021-12-01 03:14:10|214001.7|213851.7|213952.9|213902.9|214005.8|213905.6|213952.9|213851.7|11
1638328460000|2021-12-01 03:14:20|213954|213904|213954.6|213904.6|213954.6|213904.6|213952.3|213902.3|6
1638328470000|2021-12-01 03:14:30|213953.4|213903.4|213978.2|213828.2|213982.2|213904.7|213926.6|213814.4|26
1638328480000|2021-12-01 03:14:40|213973|213823|213962.4|213812.4|213973|213823|213958.7|213808.7|26
1638328490000|2021-12-01 03:14:50|213958.8|213808.8|213959.7|213809.7|213961.4|213811.4|213958.8|213808.8|17
1638328500000|2021-12-01 03:15:00|213960.3|213810.3|213965.9|213815.9|213976.3|213826.3|213958.8|213808.8|23
1638328510000|2021-12-01 03:15:10|213966.1|213816.1|213957.5|213807.5|213966.1|213865|213908.7|213807.5|21
1638328520000|2021-12-01 03:15:20|213957.3|213807.3|213960|213810|213962.9|213812.9|213956|213806|14
1638328530000|2021-12-01 03:15:30|213958.9|213808.9|213960.7|213810.7|213963.7|213813.7|213957.4|213807.4|16
1638328540000|2021-12-01 03:15:40|213960|213810|213961.2|213811.2|213961.2|213811.2|213957.3|213807.3|11
1638328550000|2021-12-01 03:15:50|213959.3|213809.3|213958.6|213808.6|213959.9|213809.9|213957.2|213807.2|9
1638328560000|2021-12-01 03:16:00|213962.4|213812.4|213958.1|213808.1|213963.3|213813.3|213955.1|213805.1|16
1638328570000|2021-12-01 03:16:10|213955.6|213805.6|213955.4|213805.4|213959.1|213809.1|213952.6|213802.6|9
1638328580000|2021-12-01 03:16:20|213957|213807|213966.2|213816.2|213982.2|213832.2|213953.9|213803.9|14
1638328590000|2021-12-01 03:16:30|213966.1|213816.1|213968.8|213818.8|213968.8|213818.8|213962|213812|20
1638328600000|2021-12-01 03:16:40|213969|213819|213961.3|213811.3|213969.7|213819.7|213958.7|213808.7|14
1638328610000|2021-12-01 03:16:50|213962.1|213812.1|213954.4|213804.4|213962.1|213812.1|213954.4|213804.4|11
1638328620000|2021-12-01 03:17:00|213959|213809|213873.4|213823.4|213969.9|213874.3|213871|213776.4|22
1638328630000|2021-12-01 03:17:10|213873.6|213823.6|213866.1|213816.1|213874.3|213824.3|213865.9|213815.9|14
1638328640000|2021-12-01 03:17:20|213869.2|213819.2|213884.1|213834.1|213884.3|213834.3|213867.7|213817.7|12
1638328650000|2021-12-01 03:17:30|213882.6|213832.6|213935.5|213785.5|213935.5|213834.5|213881.8|213785.5|8
1638328660000|2021-12-01 03:17:40|213932.4|213782.4|213927.6|213777.6|213934.6|213784.6|213927.6|213777.6|9
1638328670000|2021-12-01 03:17:50|213926.7|213776.7|213867.1|213817.1|213926.7|213822.8|213865.5|213776.3|13
1638328680000|2021-12-01 03:18:00|213867|213817|213913.9|213763.9|213913.9|213817|213844.1|213741.1|26
1638328690000|2021-12-01 03:18:10|213908.2|213758.2|213845.1|213795.1|213908.2|213800.5|213845.1|213743.9|15
1638328700000|2021-12-01 03:18:20|213842.3|213792.3|213845.3|213795.3|213845.3|213795.3|213840.9|213790.9|5
1638328710000|2021-12-01 03:18:30|213839.9|213789.9|213843.2|213793.2|213847|213797|213839.9|213789.9|6
1638328720000|2021-12-01 03:18:40|213843.4|213793.4|213843.2|213793.2|213847.1|213797.1|213843.2|213793.2|7
1638328730000|2021-12-01 03:18:50|213849.3|213799.3|213846|213796|213849.3|213799.3|213839.2|213789.2|7
1638328740000|2021-12-01 03:19:00|213841.2|213791.2|213844.3|213794.3|213849|213799|213841.2|213791.2|11
1638328750000|2021-12-01 03:19:10|213839|213789|213841|213791|213912.9|213809.1|213837.7|213749.4|17
1638328760000|2021-12-01 03:19:20|213840.9|213790.9|213851|213801|213855.9|213805.9|213840.9|213790.9|18
1638328770000|2021-12-01 03:19:30|213853.3|213803.3|213859.6|213809.6|213863.6|213813.6|213853|213803|16
1638328780000|2021-12-01 03:19:40|213859.4|213809.4|213855.9|213805.9|213859.4|213809.4|213854.9|213804.9|12
1638328790000|2021-12-01 03:19:50|213853.5|213803.5|213905.2|213755.2|213907.3|213803.9|213853.5|213755.2|10
1638328800000|2021-12-01 03:20:00|213858.4|213808.4|213832.9|213782.9|213906.3|213814.3|213832.9|213750.5|11
1638328810000|2021-12-01 03:20:10|213846.8|213796.8|213861.7|213811.7|213919|213816.8|213846.8|213759.1|16
1638328820000|2021-12-01 03:20:20|213861.4|213811.4|213859.9|213809.9|213862.4|213812.4|213855|213805|13
1638328830000|2021-12-01 03:20:30|213860.4|213810.4|213857.5|213807.5|213860.4|213810.4|213854.6|213804.6|11
1638328840000|2021-12-01 03:20:40|213858.1|213808.1|213856.1|213806.1|213858.1|213808.1|213853.5|213803.5|14
1638328850000|2021-12-01 03:20:50|213853.7|213803.7|213854.7|213804.7|213909.5|213805.6|213851.6|213752.4|9
1638328860000|2021-12-01 03:21:00|213856.9|213806.9|213858.4|213808.4|213861.1|213811.1|213852.7|213802.7|12
1638328870000|2021-12-01 03:21:10|213925.5|213775.5|213921.7|213771.7|213925.8|213825.2|213875.2|213768.2|34
1638328880000|2021-12-01 03:21:20|213918.9|213768.9|213918.2|213768.2|213920.7|213770.7|213914.1|213764.1|18
1638328890000|2021-12-01 03:21:30|213920.5|213770.5|213920.1|213770.1|213929|213827.3|213877.3|213769.9|21
1638328900000|2021-12-01 03:21:40|213919.3|213769.3|213913.1|213763.1|213930|213814.8|213864.8|213763.1|21
1638328910000|2021-12-01 03:21:50|213903.8|213753.8|213927.3|213777.3|213927.3|213777.3|213903.4|213753.4|12
1638328920000|2021-12-01 03:22:00|213927.6|213777.6|213924.2|213774.2|213928.6|213778.6|213922.7|213772.7|10
1638328930000|2021-12-01 03:22:10|213924.9|213774.9|213928.6|213778.6|213936.1|213837.5|213872.9|213774.9|18
1638328940000|2021-12-01 03:22:20|213930.3|213780.3|213918.7|213768.7|213933.7|213783.7|213917.5|213767.5|19
1638328950000|2021-12-01 03:22:30|213870.6|213820.6|213913.9|213763.9|213917.4|213820.6|213860.5|213763.9|15
1638328960000|2021-12-01 03:22:40|213918.4|213768.4|213924|213774|213931.2|213781.2|213918.4|213768.4|15
1638328970000|2021-12-01 03:22:50|213924.6|213774.6|213930|213780|213932.1|213782.1|213924.6|213774.6|15
1638328980000|2021-12-01 03:23:00|213931.6|213781.6|213927.4|213777.4|213931.6|213781.6|213925.9|213775.9|11
1638328990000|2021-12-01 03:23:10|213927.3|213777.3|213929.1|213779.1|213930.6|213780.6|213926|213776|17
1638329000000|2021-12-01 03:23:20|213929.8|213779.8|213936.1|213786.1|213939.7|213829|213878.6|213776.6|18
1638329010000|2021-12-01 03:23:30|213930.7|213780.7|213928.4|213778.4|213947.5|213797.5|213927.4|213777.4|25
1638329020000|2021-12-01 03:23:40|213934.2|213784.2|213936.2|213786.2|213940.7|213790.7|213931.3|213781.3|16
1638329030000|2021-12-01 03:23:50|213935.8|213785.8|213936.8|213786.8|213937.2|213787.2|213935.6|213785.6|9
1638329040000|2021-12-01 03:24:00|213936.1|213786.1|213934.4|213784.4|213936.3|213786.3|213933.5|213783.5|9
1638329050000|2021-12-01 03:24:10|213933.4|213783.4|213935.3|213785.3|213938.7|213788.7|213933.4|213783.4|15
1638329060000|2021-12-01 03:24:20|213936.1|213786.1|213941.5|213791.5|213942.3|213792.3|213930.9|213780.9|11
1638329070000|2021-12-01 03:24:30|213940|213790|213936.1|213786.1|213941.7|213833.3|213883.3|213780.8|21
1638329080000|2021-12-01 03:24:40|213935.9|213785.9|213932.8|213782.8|213935.9|213785.9|213931.5|213781.5|19
1638329090000|2021-12-01 03:24:50|213933|213783|213933.7|213783.7|213933.7|213783.7|213928.9|213778.9|14
1638329100000|2021-12-01 03:25:00|213933.9|213783.9|213932.2|213782.2|213935.3|213785.3|213931|213781|16
1638329110000|2021-12-01 03:25:10|213934.4|213784.4|213935|213785|213935|213785|213925.4|213775.4|11
1638329120000|2021-12-01 03:25:20|213955.1|213805.1|213901.7|213851.7|213955.1|213856.1|213901.7|213797.2|13
1638329130000|2021-12-01 03:25:30|213894.8|213844.8|213953.6|213803.6|213959.6|213857.1|213894.7|213802.2|23
1638329140000|2021-12-01 03:25:40|213956.3|213806.3|213955|213805|213958.7|213808.7|213953.9|213803.9|23
1638329150000|2021-12-01 03:25:50|213956.5|213806.5|213955.8|213805.8|213957.5|213807.5|213952.2|213802.2|16
1638329160000|2021-12-01 03:26:00|213956|213806|213956.6|213806.6|213958.8|213808.8|213953.5|213803.5|13
1638329170000|2021-12-01 03:26:10|213954.9|213804.9|213952.8|213802.8|213957.7|213807.7|213952.7|213802.7|13
1638329180000|2021-12-01 03:26:20|213957.9|213807.9|213953.9|213803.9|213957.9|213807.9|213953.9|213803.9|14
1638329190000|2021-12-01 03:26:30|213952.1|213802.1|213951.5|213801.5|213954.6|213804.6|213950.6|213800.6|12
1638329200000|2021-12-01 03:26:40|213947|213797|213946.4|213796.4|213950|213800|213946.4|213796.4|5
1638329210000|2021-12-01 03:26:50|213936.7|213786.7|213898.1|213848.1|213941.4|213848.1|213893.5|213785.5|5
1638329220000|2021-12-01 03:27:00|213893.8|213843.8|213951.1|213801.1|213955|213851|213892.6|213801.1|8
1638329230000|2021-12-01 03:27:10|213951.6|213801.6|213950.4|213800.4|213953.9|213803.9|213947.6|213797.6|9
1638329240000|2021-12-01 03:27:20|213951|213801|213955|213805|213955|213805|213947.8|213797.8|9
1638329250000|2021-12-01 03:27:30|213953.8|213803.8|213949.4|213799.4|213957|213807|213949.4|213799.4|6
1638329260000|2021-12-01 03:27:40|213901.4|213851.4|213951.7|213801.7|213951.7|213856.3|213901.4|213801.7|8
1638329270000|2021-12-01 03:27:50|213950.5|213800.5|213953.9|213803.9|213958.1|213808.1|213950.5|213800.5|6
1638329280000|2021-12-01 03:28:00|213951.6|213801.6|213953.4|213803.4|213953.8|213803.8|213945.2|213795.2|14
1638329290000|2021-12-01 03:28:10|213955.5|213805.5|213952.3|213802.3|213955.6|213805.6|213950.6|213800.6|10
1638329300000|2021-12-01 03:28:20|213953.2|213803.2|213902.7|213852.7|213953.2|213853.7|213902.7|213802|7
1638329310000|2021-12-01 03:28:30|213899.8|213849.8|213952.7|213802.7|213952.7|213850.4|213899.8|213801.5|7
1638329320000|2021-12-01 03:28:40|213952.9|213802.9|213956.5|213806.5|213957.7|213807.7|213947.3|213797.3|16
1638329330000|2021-12-01 03:28:50|213956.3|213806.3|213954.8|213804.8|213956.3|213806.3|213950.6|213800.6|12
1638329340000|2021-12-01 03:29:00|213950.1|213800.1|213954.2|213804.2|213956.6|213806.6|213950.1|213800.1|12
1638329350000|2021-12-01 03:29:10|213954.7|213804.7|213954.5|213804.5|213955.6|213805.6|213954.2|213804.2|9
1638329360000|2021-12-01 03:29:20|213954.9|213804.9|213966.4|213816.4|213977.4|213827.4|213949.4|213799.4|16
1638329370000|2021-12-01 03:29:30|213971.1|213821.1|213967.8|213817.8|213972|213822|213959.3|213809.3|14
1638329380000|2021-12-01 03:29:40|213964.7|213814.7|213972.1|213822.1|213977.6|213827.6|213964.5|213814.5|16
1638329390000|2021-12-01 03:29:50|213969.9|213819.9|213972|213822|213972.7|213822.7|213969.9|213819.9|12
1638329400000|2021-12-01 03:30:00|213972.1|213822.1|213971.3|213821.3|213972.1|213822.1|213968.7|213818.7|12
1638329410000|2021-12-01 03:30:10|213971.5|213821.5|213955.1|213805.1|213973.5|213823.5|213954|213804|20
1638329420000|2021-12-01 03:30:20|213955.4|213805.4|213953.6|213803.6|213956.7|213854.2|213901.5|213801.8|18
1638329430000|2021-12-01 03:30:30|213951.6|213801.6|213953.1|213803.1|213955.3|213805.3|213951.6|213801.6|13
1638329440000|2021-12-01 03:30:40|213952.9|213802.9|213962.4|213812.4|213967.5|213861|213910.5|213801.3|18
1638329450000|2021-12-01 03:30:50|213911|213861|213954.1|213804.1|213958.6|213861.5|213897|213804.1|8
1638329460000|2021-12-01 03:31:00|213922|213872|213919|213869|213969.1|213872|213900.8|213796.5|23
1638329470000|2021-12-01 03:31:10|213918.5|213868.5|213971.9|213821.9|213971.9|213868.5|213903.2|213809.2|10
1638329480000|2021-12-01 03:31:20|213966.9|213816.9|213966.3|213816.3|213968.4|213818.4|213950.3|213800.3|16
1638329490000|2021-12-01 03:31:30|213973.3|213823.3|213971.6|213821.6|213973.3|213823.3|213964.1|213814.1|15
1638329500000|2021-12-01 03:31:40|213970.6|213820.6|213965.6|213815.6|213975|213825|213965.6|213815.6|19
1638329510000|2021-12-01 03:31:50|213968.9|213818.9|213970.5|213820.5|213971.8|213821.8|213967|213817|14
1638329520000|2021-12-01 03:32:00|213967|213817|213964.6|213814.6|213973.8|213823.8|213959.7|213809.7|23
1638329530000|2021-12-01 03:32:10|213962.5|213812.5|213966.9|213816.9|213974.6|213874.1|213924.1|213809.1|14
1638329540000|2021-12-01 03:32:20|213973.2|213823.2|213915.8|213865.8|213973.2|213872.2|213915.8|213811.1|18
1638329550000|2021-12-01 03:32:30|213918.7|213868.7|213961.3|213811.3|213966.8|213868.7|213909.8|213803.5|20
1638329560000|2021-12-01 03:32:40|213916.3|213866.3|213965.6|213815.6|213969.3|213866.9|213916.3|213812.1|27
1638329570000|2021-12-01 03:32:50|213966|213816|213967.6|213817.6|213967.6|213817.6|213960.3|213810.3|21
1638329580000|2021-12-01 03:33:00|213967.2|213817.2|213966.2|213816.2|213968.8|213818.8|213966.2|213816.2|11
1638329590000|2021-12-01 03:33:10|213967.1|213817.1|213959.7|213809.7|213967.1|213817.1|213957.1|213807.1|22
1638329600000|2021-12-01 03:33:20|213960.7|213810.7|213913.6|213863.6|213970.4|213863.6|213913.6|213806.5|16
1638329610000|2021-12-01 03:33:30|213902|213852|213965.1|213815.1|213970.5|213862|213902|213813.6|19
1638329620000|2021-12-01 03:33:40|213963.3|213813.3|213965.3|213815.3|213977|213866.4|213916.4|213809.8|13
1638329630000|2021-12-01 03:33:50|213964.5|213814.5|213961.4|213811.4|213966.6|213816.6|213960.8|213810.8|11
1638329640000|2021-12-01 03:34:00|213962|213812|213954.6|213804.6|213962|213854.9|213904.9|213802|16
1638329650000|2021-12-01 03:34:10|213951.6|213801.6|213963.7|213813.7|213963.7|213813.7|213949.3|213799.3|16
1638329660000|2021-12-01 03:34:20|213962.4|213812.4|213954.9|213804.9|213965.1|213815.1|213954.9|213804.9|17
1638329670000|2021-12-01 03:34:30|213958.2|213808.2|213969.3|213819.3|213969.8|213872.5|213922.5|213801|17
1638329680000|2021-12-01 03:34:40|213963.8|213813.8|213961.5|213811.5|213968.2|213863|213913|213800.3|17
1638329690000|2021-12-01 03:34:50|213962.8|213812.8|213967.2|213817.2|213970.3|213869.5|213916.6|213811.8|17
1638329700000|2021-12-01 03:35:00|213952.6|213802.6|213953.9|213803.9|213964|213868|213918|213788.1|20
1638329710000|2021-12-01 03:35:10|213953.3|213803.3|213952.9|213802.9|213953.8|213803.8|213949.7|213799.7|22
1638329720000|2021-12-01 03:35:20|213953.3|213803.3|213946.6|213796.6|213953.3|213803.3|213946.1|213796.1|12
1638329730000|2021-12-01 03:35:30|213947|213797|213950.4|213800.4|213951.8|213801.8|213947|213797|11
1638329740000|2021-12-01 03:35:40|213949.4|213799.4|213948.3|213798.3|213952.6|213802.6|213942.9|213792.9|16
1638329750000|2021-12-01 03:35:50|213948.4|213798.4|213955.5|213805.5|213955.5|213805.5|213947|213797|21
1638329760000|2021-12-01 03:36:00|213954.1|213804.1|213956.9|213806.9|213965.3|213815.3|213951.2|213801.2|21
1638329770000|2021-12-01 03:36:10|213956|213806|213957|213807|213957.9|213807.9|213954.8|213804.8|27
1638329780000|2021-12-01 03:36:20|213956.5|213806.5|213954.3|213804.3|213956.9|213806.9|213953|213803|18
1638329790000|2021-12-01 03:36:30|213953.4|213803.4|213960.3|213810.3|213975.3|213876.6|213926.6|213802.7|25
1638329800000|2021-12-01 03:36:40|213962.8|213812.8|213978.1|213828.1|213980.8|213879.8|213928|213811.6|23
1638329810000|2021-12-01 03:36:50|213978.5|213828.5|213977.5|213827.5|213979.7|213829.7|213974.7|213824.7|16
1638329820000|2021-12-01 03:37:00|213975.5|213825.5|213958|213808|213975.5|213875.7|213925.7|213807.4|16
1638329830000|2021-12-01 03:37:10|213959.2|213809.2|213966.9|213816.9|213972.5|213822.5|213959.2|213809.2|22
1638329840000|2021-12-01 03:37:20|213967.9|213817.9|213964.3|213814.3|213969.5|213819.5|213957.7|213807.7|19
1638329850000|2021-12-01 03:37:30|213965.8|213815.8|213949.2|213799.2|213966.8|213816.8|213949.2|213799.2|10
1638329860000|2021-12-01 03:37:40|213953.7|213803.7|213957.4|213807.4|213963.1|213813.1|213943.5|213793.5|16
1638329870000|2021-12-01 03:37:50|213950.3|213800.3|213880.4|213830.4|213954.4|213834.4|213880.4|213780.4|21
1638329880000|2021-12-01 03:38:00|213880.2|213830.2|213928.2|213778.2|213939.7|213830.2|213874.3|213751.7|24
1638329890000|2021-12-01 03:38:10|213929|213779|213898.3|213748.3|213933.2|213823.2|213851.4|213748.3|22
1638329900000|2021-12-01 03:38:20|213899.1|213749.1|213911.3|213761.3|213913.7|213807|213857|213749.1|20
1638329910000|2021-12-01 03:38:30|213910.8|213760.8|213912.1|213762.1|213914.1|213764.1|213907.3|213757.3|15
1638329920000|2021-12-01 03:38:40|213911.4|213761.4|213911|213761|213913.5|213763.5|213909.1|213759.1|10
1638329930000|2021-12-01 03:38:50|213908.9|213758.9|213851.6|213801.6|213910.7|213801.6|213851.6|213733.8|10
1638329940000|2021-12-01 03:39:00|213847.2|213797.2|213845.5|213795.5|213916.9|213817.9|213845.5|213745.4|12
1638329950000|2021-12-01 03:39:10|213845.6|213795.6|213893.5|213743.5|213907.6|213809|213827.2|213740.7|15
1638329960000|2021-12-01 03:39:20|213890.4|213740.4|213891.1|213741.1|213899.6|213784.3|213834.3|213736.7|17
1638329970000|2021-12-01 03:39:30|213885.7|213735.7|213893.5|213743.5|213901.3|213751.3|213885.7|213735.7|16
1638329980000|2021-12-01 03:39:40|213890.4|213740.4|213896.1|213746.1|213909.5|213803.2|213837.3|213739.4|19
1638329990000|2021-12-01 03:39:50|213893.9|213743.9|213897.6|213747.6|213897.6|213793.4|213842.2|213741.5|9
1638330000000|2021-12-01 03:40:00|213891.4|213741.4|213894.1|213744.1|213895.4|213745.4|213890.2|213740.2|9
1638330010000|2021-12-01 03:40:10|213893.8|213743.8|213890.4|213740.4|213893.8|213791.3|213837.7|213740.3|19
1638330020000|2021-12-01 03:40:20|213893.8|213743.8|213893|213743|213894.8|213744.8|213890.4|213740.4|10
1638330030000|2021-12-01 03:40:30|213891.5|213741.5|213893.6|213743.6|213895|213745|213891.5|213741.5|9
1638330040000|2021-12-01 03:40:40|213888.8|213738.8|213892.3|213742.3|213896|213746|213888.8|213738.8|15
1638330050000|2021-12-01 03:40:50|213892.4|213742.4|213891.6|213741.6|213893.7|213743.7|213891.6|213741.6|4
1638330060000|2021-12-01 03:41:00|213891|213741|213846.4|213796.4|213895.1|213797.5|213843.3|213741|15
1638330070000|2021-12-01 03:41:10|213845.9|213795.9|213899.2|213749.2|213899.2|213796.6|213837.5|213746.9|12
1638330080000|2021-12-01 03:41:20|213888.8|213738.8|213888.5|213738.5|213892.2|213794|213822.2|213736.4|13
1638330090000|2021-12-01 03:41:30|213890.1|213740.1|213928.4|213778.4|213928.4|213819.8|213838.6|213738.4|16
1638330100000|2021-12-01 03:41:40|213928.3|213778.3|213915.7|213765.7|213939.9|213789.9|213914.6|213764.6|35
1638330110000|2021-12-01 03:41:50|213914.4|213764.4|213919.2|213769.2|213925.8|213819.6|213864.4|213764.4|25
1638330120000|2021-12-01 03:42:00|213921.6|213771.6|213917.8|213767.8|213926.4|213776.4|213916.6|213766.6|28
1638330130000|2021-12-01 03:42:10|213925.4|213775.4|213935.7|213785.7|213935.7|213785.7|213925.4|213775.4|22
1638330140000|2021-12-01 03:42:20|213935.8|213785.8|213933.2|213783.2|213935.8|213785.8|213932.4|213782.4|15
1638330150000|2021-12-01 03:42:30|213937.6|213787.6|213923.2|213773.2|213937.8|213787.8|213919.1|213769.1|29
1638330160000|2021-12-01 03:42:40|213924.5|213774.5|213877.6|213827.6|213935|213838.4|213877.6|213769.1|27
1638330170000|2021-12-01 03:42:50|213881.3|213831.3|213917.6|213767.6|213925.5|213831.3|213874|213766.9|16
1638330180000|2021-12-01 03:43:00|213917.7|213767.7|213920|213770|213920|213770|213916.8|213766.8|16
1638330190000|2021-12-01 03:43:10|213922.1|213772.1|213917.8|213767.8|213922.6|213772.6|213917|213767|22
1638330200000|2021-12-01 03:43:20|213918.2|213768.2|213917.8|213767.8|213925|213775|213917.8|213767.8|24
1638330210000|2021-12-01 03:43:30|213918.4|213768.4|213916.9|213766.9|213919.3|213769.3|213916.3|213766.3|14
1638330220000|2021-12-01 03:43:40|213916.7|213766.7|213919.1|213769.1|213921.8|213771.8|213916.7|213766.7|13
1638330230000|2021-12-01 03:43:50|213918.1|213768.1|213918.3|213768.3|213921.9|213820.2|213867|213767.4|24
1638330240000|2021-12-01 03:44:00|213917.7|213767.7|213919.8|213769.8|213922.2|213772.2|213916|213766|17
1638330250000|2021-12-01 03:44:10|213918.9|213768.9|213921.7|213771.7|213925.4|213775.4|213918.8|213768.8|17
1638330260000|2021-12-01 03:44:20|213921.4|213771.4|213925.8|213775.8|213927|213777|213920.7|213770.7|18
1638330270000|2021-12-01 03:44:30|213926.6|213776.6|213920.8|213770.8|213926.6|213776.6|213920.6|213770.6|25
1638330280000|2021-12-01 03:44:40|213920.7|213770.7|213910.2|213760.2|213920.9|213770.9|213910|213760|25
1638330290000|2021-12-01 03:44:50|213902.3|213752.3|213918.5|213768.5|213918.7|213768.7|213900.9|213750.9|16
1638330300000|2021-12-01 03:45:00|213918.2|213768.2|213867.5|213817.5|213919.8|213822.5|213864.7|213765.9|25
1638330310000|2021-12-01 03:45:10|213864.8|213814.8|213917.5|213767.5|213918.7|213816.5|213864|213765.4|28
1638330320000|2021-12-01 03:45:20|213917.3|213767.3|213915.7|213765.7|213917.3|213767.3|213915.3|213765.3|11
1638330330000|2021-12-01 03:45:30|213915.9|213765.9|213866.6|213816.6|213918.1|213817.7|213866.5|213765.7|16
1638330340000|2021-12-01 03:45:40|213866|213816|213866.2|213816.2|213867.1|213817.1|213865.8|213815.8|11
1638330350000|2021-12-01 03:45:50|213865.6|213815.6|213916.6|213766.6|213916.8|213817.2|213865.6|213764.8|15
1638330360000|2021-12-01 03:46:00|213915.9|213765.9|213916.5|213766.5|213916.9|213766.9|213914.1|213764.1|11
1638330370000|2021-12-01 03:46:10|213917.8|213767.8|213915.8|213765.8|213917.9|213767.9|213915.5|213765.5|9
1638330380000|2021-12-01 03:46:20|213916.3|213766.3|213914.9|213764.9|213916.4|213816.8|213862.7|213760.1|18
1638330390000|2021-12-01 03:46:30|213914|213764|213864.4|213814.4|213914|213814.4|213861.7|213761.3|13
1638330400000|2021-12-01 03:46:40|213863|213813|213860.6|213810.6|213915.7|213813|213858.8|213761.2|16
1638330410000|2021-12-01 03:46:50|213859.8|213809.8|213903.7|213753.7|213907.4|213809.8|213847|213751|19
1638330420000|2021-12-01 03:47:00|213904.2|213754.2|213905.9|213755.9|213909.5|213759.5|213903.7|213753.7|14
1638330430000|2021-12-01 03:47:10|213905.7|213755.7|213904.2|213754.2|213905.8|213755.8|213903.9|213753.9|13
1638330440000|2021-12-01 03:47:20|213904.1|213754.1|213901.2|213751.2|213904.1|213754.1|213900|213750|13
1638330450000|2021-12-01 03:47:30|213852.4|213802.4|213863.9|213813.9|213916.9|213815.8|213852.4|213765.3|19
1638330460000|2021-12-01 03:47:40|213861.4|213811.4|213853.7|213803.7|213911.8|213814.8|213853.7|213744|20
1638330470000|2021-12-01 03:47:50|213850.3|213800.3|213836.2|213786.2|213913.5|213812.4|213836.2|213761.7|19
1638330480000|2021-12-01 03:48:00|213835.9|213785.9|213777.5|213727.5|213836.4|213786.4|213772.1|213674.4|22
1638330490000|2021-12-01 03:48:10|213775.9|213725.9|213778.1|213728.1|213778.8|213728.8|213774.4|213724.4|14
1638330500000|2021-12-01 03:48:20|213778|213728|213814.7|213664.7|213824|213728|213773.7|213664.7|17
1638330510000|2021-12-01 03:48:30|213811.4|213661.4|213784.4|213634.4|213815.4|213665.4|213784.4|213634.4|31
1638330520000|2021-12-01 03:48:40|213782.8|213632.8|213780.3|213630.3|213798.5|213648.5|213777.1|213627.1|19
1638330530000|2021-12-01 03:48:50|213776.8|213626.8|213776.6|213626.6|213779.7|213683.9|213733.9|213626.4|17
1638330540000|2021-12-01 03:49:00|213776.7|213626.7|213777.7|213627.7|213779.1|213629.1|213776.5|213626.5|20
1638330550000|2021-12-01 03:49:10|213778|213628|213776.8|213626.8|213779.9|213629.9|213776.8|213626.8|12
1638330560000|2021-12-01 03:49:20|213777.8|213627.8|213772.1|213622.1|213779.5|213629.5|213771.9|213621.9|18
1638330570000|2021-12-01 03:49:30|213724.3|213674.3|213725.1|213675.1|213731|213681|213724|213674|16
1638330580000|2021-12-01 03:49:40|213725|213675|213783.3|213633.3|213783.3|213675|213723.4|213624.7|20
1638330590000|2021-12-01 03:49:50|213789.4|213639.4|213773.8|213623.8|213789.4|213679|213729|213622.7|18
1638330600000|2021-12-01 03:50:00|213773.6|213623.6|213774.5|213624.5|213777.8|213627.8|213773.6|213623.6|11
1638330610000|2021-12-01 03:50:10|213774.9|213624.9|213718|213568|213774.9|213650|213700|213568|30
1638330620000|2021-12-01 03:50:20|213719.7|213569.7|213645.2|213595.2|213719.7|213595.2|213639.7|213538.9|27
1638330630000|2021-12-01 03:50:30|213643|213593|213642.1|213592.1|213699.1|213594.6|213640|213547.4|9
1638330640000|2021-12-01 03:50:40|213644.5|213594.5|213688.4|213538.4|213691.8|213594.5|213642|213533.7|12
1638330650000|2021-12-01 03:50:50|213689.5|213539.5|213641.2|213591.2|213692.4|213593.1|213639.4|213536.6|13
1638330660000|2021-12-01 03:51:00|213643.8|213593.8|213685.5|213535.5|213696.8|213593.8|213643.8|213535.5|16
1638330670000|2021-12-01 03:51:10|213634.9|213584.9|213629.4|213579.4|213678.5|213588.6|213629.4|213523.8|19
1638330680000|2021-12-01 03:51:20|213636|213586|213675.7|213525.7|213690.9|213588.4|213631.2|213525.2|31
1638330690000|2021-12-01 03:51:30|213674.1|213524.1|213609.3|213559.3|213674.7|213564.1|213607.8|213506.2|16
1638330700000|2021-12-01 03:51:40|213610.3|213560.3|213689.5|213539.5|213693.4|213560.3|213610.3|213528.5|23
1638330710000|2021-12-01 03:51:50|213687.1|213537.1|213657.8|213507.8|213687.1|213561|213611|213506.8|29
1638330720000|2021-12-01 03:52:00|213657.5|213507.5|213606.4|213556.4|213659|213559.6|213604.9|213507.5|19
1638330730000|2021-12-01 03:52:10|213606|213556|213645|213495|213646.6|213556|213595.1|213494.2|18
1638330740000|2021-12-01 03:52:20|213644|213494|213642.1|213492.1|213646.5|213543.7|213593.7|213491.5|19
1638330750000|2021-12-01 03:52:30|213642.7|213492.7|213643.8|213493.8|213645.9|213552.7|213595.9|213492.6|16
1638330760000|2021-12-01 03:52:40|213643.5|213493.5|213642.1|213492.1|213644|213494|213641.7|213491.7|13
1638330770000|2021-12-01 03:52:50|213593.7|213543.7|213594.4|213544.4|213641.3|213544.6|213592.8|213487.5|20
1638330780000|2021-12-01 03:53:00|213592.7|213542.7|213642.5|213492.5|213642.6|213544.5|213592.2|213485.9|16
1638330790000|2021-12-01 03:53:10|213593.7|213543.7|213594.4|213544.4|213653.7|213552.1|213593.7|213492.2|18
1638330800000|2021-12-01 03:53:20|213591.6|213541.6|213597.3|213547.3|213645.7|213547.7|213591.6|213491.7|11
1638330810000|2021-12-01 03:53:30|213596|213546|213597.1|213547.1|213651.1|213547.8|213595|213492.7|16
1638330820000|2021-12-01 03:53:40|213643.8|213493.8|213650.2|213500.2|213651.3|213550.1|213595.8|213490.5|27
1638330830000|2021-12-01 03:53:50|213641.8|213491.8|213649|213499|213651.5|213501.5|213636.8|213486.8|20
1638330840000|2021-12-01 03:54:00|213648.9|213498.9|213651.3|213501.3|213655.6|213505.6|213647|213497|16
1638330850000|2021-12-01 03:54:10|213652.5|213502.5|213653.7|213503.7|213654.8|213560|213605|213502.5|11
1638330860000|2021-12-01 03:54:20|213655.7|213505.7|213652.5|213502.5|213655.7|213505.7|213652.5|213502.5|11
1638330870000|2021-12-01 03:54:30|213653.8|213503.8|213688.7|213538.7|213689.1|213589.2|213618.3|213503.8|27
1638330880000|2021-12-01 03:54:40|213685.2|213535.2|213670.3|213520.3|213686|213584.2|213634.2|213519.4|18
1638330890000|2021-12-01 03:54:50|213671.3|213521.3|213673.5|213523.5|213678.6|213528.6|213670.3|213520.3|24
1638330900000|2021-12-01 03:55:00|213673.7|213523.7|213643.4|213493.4|213677.7|213545.3|213595.3|213493.4|26
1638330910000|2021-12-01 03:55:10|213644.5|213494.5|213608|213558|213659.3|213558.9|213608|213492.7|26
1638330920000|2021-12-01 03:55:20|213608.7|213558.7|213676.5|213526.5|213676.5|213560.4|213608.7|213509.3|27
1638330930000|2021-12-01 03:55:30|213674.8|213524.8|213672.5|213522.5|213674.8|213524.8|213671.9|213521.9|23
1638330940000|2021-12-01 03:55:40|213672.4|213522.4|213680.1|213530.1|213681.6|213531.6|213671.9|213521.9|21
1638330950000|2021-12-01 03:55:50|213679.9|213529.9|213679.7|213529.7|213680.9|213530.9|213679.3|213529.3|10
1638330960000|2021-12-01 03:56:00|213680|213530|213687.1|213537.1|213687.1|213537.1|213679.8|213529.8|20
1638330970000|2021-12-01 03:56:10|213687.2|213537.2|213690.2|213540.2|213692.2|213542.2|213684|213534|14
1638330980000|2021-12-01 03:56:20|213689.2|213539.2|213684.8|213534.8|213689.2|213539.2|213684.1|213534.1|17
1638330990000|2021-12-01 03:56:30|213683.8|213533.8|213634.5|213584.5|213686.7|213585.1|213633.4|213533.5|17
1638331000000|2021-12-01 03:56:40|213632.7|213582.7|213682.1|213532.1|213683.7|213582.7|213632.4|213530.5|9
1638331010000|2021-12-01 03:56:50|213681.5|213531.5|213681.9|213531.9|213682|213532|213680.3|213530.3|11
1638331020000|2021-12-01 03:57:00|213681.6|213531.6|213633|213583|213681.8|213583.5|213631.8|213529.8|17
1638331030000|2021-12-01 03:57:10|213687.4|213537.4|213683.9|213533.9|213687.4|213537.4|213683.5|213533.5|12
1638331040000|2021-12-01 03:57:20|213683.8|213533.8|213684.5|213534.5|213689.6|213539.6|213683.6|213533.6|13
1638331050000|2021-12-01 03:57:30|213685.7|213535.7|213684.2|213534.2|213687|213537|213683|213533|18
1638331060000|2021-12-01 03:57:40|213683.7|213533.7|213685.2|213535.2|213691.3|213541.3|213683.5|213533.5|13
1638331070000|2021-12-01 03:57:50|213684.9|213534.9|213685.5|213535.5|213685.9|213535.9|213684.3|213534.3|13
1638331080000|2021-12-01 03:58:00|213686|213536|213714.4|213564.4|213714.8|213605.3|213655.3|213535.7|18
1638331090000|2021-12-01 03:58:10|213713.9|213563.9|213653.1|213603.1|213714.1|213605.1|213650.9|213552.7|18
1638331100000|2021-12-01 03:58:20|213703.4|213553.4|213700.2|213550.2|213703.4|213599.1|213641.2|213542.2|32
1638331110000|2021-12-01 03:58:30|213649.1|213599.1|213703.6|213553.6|213705.8|213605.6|213648.9|213553.4|25
1638331120000|2021-12-01 03:58:40|213703.7|213553.7|213704.5|213554.5|213704.5|213599.6|213649.6|213549|18
1638331130000|2021-12-01 03:58:50|213701.6|213551.6|213702.4|213552.4|213704.5|213602.5|213651.3|213551.6|16
1638331140000|2021-12-01 03:59:00|213701.9|213551.9|213699.8|213549.8|213701.9|213599|213641.7|213542.6|26
1638331150000|2021-12-01 03:59:10|213700.5|213550.5|213697.1|213547.1|213703.4|213553.4|213694.5|213544.5|20
1638331160000|2021-12-01 03:59:20|213697.6|213547.6|213702.2|213552.2|213706.9|213605.1|213655.1|213546.4|21
1638331170000|2021-12-01 03:59:30|213700.4|213550.4|213701.8|213551.8|213710.6|213610|213654.4|213549.3|19
1638331180000|2021-12-01 03:59:40|213701.7|213551.7|213640.2|213590.2|213702.6|213594.4|213638.5|213541.5|15
1638331190000|2021-12-01 03:59:50|213640|213590|213690|213540|213690|213590|213638|213540|10
1638331200000|2021-12-01 04:00:00|213690.1|213540.1|213702.3|213552.3|213705|213601.2|213651.2|213536.4|28
1638331210000|2021-12-01 04:00:10|213702.7|213552.7|213640.2|213590.2|213707.2|213600|213640.2|213539.8|26
1638331220000|2021-12-01 04:00:20|213691.2|213541.2|213692.1|213542.1|213696.1|213546.1|213689|213539|27
1638331230000|2021-12-01 04:00:30|213691.3|213541.3|213683.8|213533.8|213691.9|213541.9|213683.8|213533.8|14
1638331240000|2021-12-01 04:00:40|213684.9|213534.9|213687.7|213537.7|213688.3|213538.3|213684.9|213534.9|19
1638331250000|2021-12-01 04:00:50|213688.4|213538.4|213633.1|213583.1|213689|213587.3|213633.1|213533.6|16
1638331260000|2021-12-01 04:01:00|213635.3|213585.3|213653.8|213603.8|213704.4|213604.1|213634.7|213536.7|21
1638331270000|2021-12-01 04:01:10|213653.7|213603.7|213700.3|213550.3|213701.9|213603.9|213652.6|213548.9|19
1638331280000|2021-12-01 04:01:20|213700.9|213550.9|213699|213549|213701.1|213551.1|213698|213548|14
1638331290000|2021-12-01 04:01:30|213698.8|213548.8|213698.9|213548.9|213701.5|213551.5|213698.4|213548.4|13
1638331300000|2021-12-01 04:01:40|213699.7|213549.7|213650.8|213600.8|213700.8|213600.9|213650.5|213549.7|9
1638331310000|2021-12-01 04:01:50|213651.2|213601.2|213702.8|213552.8|213704.6|213601.8|213649.4|213548|22
1638331320000|2021-12-01 04:02:00|213700.9|213550.9|213698.6|213548.6|213706.6|213601.4|213651.4|213546.5|12
1638331330000|2021-12-01 04:02:10|213696|213546|213698.8|213548.8|213700.5|213550.5|213695.9|213545.9|10
1638331340000|2021-12-01 04:02:20|213702.5|213552.5|213700.8|213550.8|213706.5|213602.5|213651.8|213548.2|20
1638331350000|2021-12-01 04:02:30|213700|213550|213701|213551|213702.7|213552.7|213698.5|213548.5|23
1638331360000|2021-12-01 04:02:40|213701.2|213551.2|213699.2|213549.2|213701.2|213551.2|213698.9|213548.9|7
1638331370000|2021-12-01 04:02:50|213698.6|213548.6|213642.1|213592.1|213700.5|213593.3|213641.4|213537.5|22
1638331380000|2021-12-01 04:03:00|213641.4|213591.4|213693.2|213543.2|213693.4|213592.2|213641.3|213541.3|10
1638331390000|2021-12-01 04:03:10|213692.7|213542.7|213687.7|213537.7|213693.2|213543.2|213686|213536|13
1638331400000|2021-12-01 04:03:20|213687.3|213537.3|213684.5|213534.5|213693.8|213543.8|213680.7|213530.7|25
1638331410000|2021-12-01 04:03:30|213686.4|213536.4|213696.5|213546.5|213702.2|213600.8|213647.8|213536.4|19
1638331420000|2021-12-01 04:03:40|213696.6|213546.6|213699.8|213549.8|213701.4|213551.4|213696.6|213546.6|16
1638331430000|2021-12-01 04:03:50|213698.6|213548.6|213698.6|213548.6|213702.3|213552.3|213698.6|213548.6|11
1638331440000|2021-12-01 04:04:00|213698.7|213548.7|213696.8|213546.8|213700.2|213550.2|213693.7|213543.7|18
1638331450000|2021-12-01 04:04:10|213704.5|213554.5|213698|213548|213704.5|213601.2|213650.2|213547.7|21
1638331460000|2021-12-01 04:04:20|213699.4|213549.4|213654.8|213604.8|213700.9|213604.9|213653.9|213549.4|18
1638331470000|2021-12-01 04:04:30|213653.5|213603.5|213651.6|213601.6|213653.5|213603.5|213651.3|213601.3|8
1638331480000|2021-12-01 04:04:40|213700.1|213550.1|213700.8|213550.8|213703|213553|213699.9|213549.9|14
1638331490000|2021-12-01 04:04:50|213700.5|213550.5|213698.9|213548.9|213700.8|213550.8|213698.3|213548.3|14
1638331500000|2021-12-01 04:05:00|213698.7|213548.7|213653.7|213603.7|213705.3|213605|213652.4|213548.7|21
1638331510000|2021-12-01 04:05:10|213652.4|213602.4|213701.8|213551.8|213706.2|213602.4|213652.4|213551.3|14
1638331520000|2021-12-01 04:05:20|213704.5|213554.5|213647.1|213597.1|213704.5|213602.6|213646.1|213554|11
1638331530000|2021-12-01 04:05:30|213647|213597|213700.2|213550.2|213703.7|213597.4|213641.6|213542|15
1638331540000|2021-12-01 04:05:40|213696.7|213546.7|213700.1|213550.1|213701.4|213551.4|213696.7|213546.7|14
1638331550000|2021-12-01 04:05:50|213697.6|213547.6|213702.3|213552.3|213702.5|213552.5|213697.6|213547.6|7
1638331560000|2021-12-01 04:06:00|213702.1|213552.1|213699.4|213549.4|213702.1|213600.3|213649.9|213549.2|10
1638331570000|2021-12-01 04:06:10|213699.8|213549.8|213700|213550|213702|213552|213699.8|213549.8|8
1638331580000|2021-12-01 04:06:20|213700.1|213550.1|213701.6|213551.6|213703|213553|213698.6|213548.6|16
1638331590000|2021-12-01 04:06:30|213699.8|213549.8|213650.7|213600.7|213706.5|213603.3|213650.7|213549.5|17
1638331600000|2021-12-01 04:06:40|213700.9|213550.9|213704.9|213554.9|213704.9|213554.9|213695.4|213545.4|19
1638331610000|2021-12-01 04:06:50|213642.4|213592.4|213689|213539|213690.1|213592.4|213642.4|213532.4|21
1638331620000|2021-12-01 04:07:00|213691|213541|213640.5|213590.5|213691|213594.4|213640.5|213540.7|9
1638331630000|2021-12-01 04:07:10|213642.1|213592.1|213683.9|213533.9|213684.2|213592.3|213634.2|213532.9|18
1638331640000|2021-12-01 04:07:20|213681.7|213531.7|213683.5|213533.5|213684.1|213534.1|213680.9|213530.9|13
1638331650000|2021-12-01 04:07:30|213683.9|213533.9|213632.2|213582.2|213687.2|213582.2|213632.2|213531.5|12
1638331660000|2021-12-01 04:07:40|213632.8|213582.8|213634.5|213584.5|213636.2|213586.2|213632|213582|15
1638331670000|2021-12-01 04:07:50|213636|213586|213630.6|213580.6|213637.2|213587.2|213630.6|213580.6|12
1638331680000|2021-12-01 04:08:00|213632.4|213582.4|213632.6|213582.6|213682.9|213583.7|213632.4|213531.3|13
1638331690000|2021-12-01 04:08:10|213632.7|213582.7|213633.2|213583.2|213634.4|213584.4|213629.3|213579.3|11
1638331700000|2021-12-01 04:08:20|213630.7|213580.7|213632|213582|213634.4|213584.4|213630.7|213580.7|11
1638331710000|2021-12-01 04:08:30|213633.2|213583.2|213677.6|213527.6|213681.1|213583.8|213610.2|213511.9|25
1638331720000|2021-12-01 04:08:40|213629.1|213579.1|213655.3|213505.3|213655.8|213579.1|213607.2|213501.1|22
1638331730000|2021-12-01 04:08:50|213653.4|213503.4|213594.6|213544.6|213655.5|213551.9|213594.6|213486|15
1638331740000|2021-12-01 04:09:00|213592.3|213542.3|213628.6|213478.6|213632.6|213542.3|213578.3|213477|24
1638331750000|2021-12-01 04:09:10|213630.4|213480.4|213612.5|213462.5|213630.9|213519.3|213564.1|213461.5|23
1638331760000|2021-12-01 04:09:20|213611.3|213461.3|213597.7|213447.7|213611.3|213500|213544.3|213443|19
1638331770000|2021-12-01 04:09:30|213596.4|213446.4|213600|213450|213600|213450|213594.6|213444.6|21
1638331780000|2021-12-01 04:09:40|213595.6|213445.6|213595.8|213445.8|213597.3|213447.3|213595.6|213445.6|14
1638331790000|2021-12-01 04:09:50|213596.4|213446.4|213615.4|213465.4|213618.4|213516.1|213566.1|213445.9|13
1638331800000|2021-12-01 04:10:00|213566.6|213516.6|213564.2|213514.2|213569.8|213519.8|213563.4|213513.4|14
1638331810000|2021-12-01 04:10:10|213564|213514|213571.3|213521.3|213635.4|213521.3|213563|213457.6|17
1638331820000|2021-12-01 04:10:20|213565.7|213515.7|213615.3|213465.3|213619.1|213524.4|213565.7|213462|19
1638331830000|2021-12-01 04:10:30|213616.4|213466.4|213567.5|213517.5|213616.4|213520.8|213567.1|213465.3|19
1638331840000|2021-12-01 04:10:40|213570.4|213520.4|213616.9|213466.9|213622|213520.4|213568|213466.9|11
1638331850000|2021-12-01 04:10:50|213617.6|213467.6|213609.9|213459.9|213617.6|213467.6|213606.6|213456.6|21
1638331860000|2021-12-01 04:11:00|213609.3|213459.3|213602.2|213452.2|213609.9|213514.1|213551.3|213451.6|21
1638331870000|2021-12-01 04:11:10|213602.6|213452.6|213556|213506|213613.8|213508.8|213556|213449.3|19
1638331880000|2021-12-01 04:11:20|213598.5|213448.5|213595.8|213445.8|213606.4|213456.4|213595.3|213445.3|11
1638331890000|2021-12-01 04:11:30|213596|213446|213595.8|213445.8|213602|213452|213594.6|213444.6|18
1638331900000|2021-12-01 04:11:40|213595.1|213445.1|213599.2|213449.2|213599.2|213449.2|213595.1|213445.1|13
1638331910000|2021-12-01 04:11:50|213597.6|213447.6|213592.6|213442.6|213601.4|213451.4|213584.3|213434.3|17
1638331920000|2021-12-01 04:12:00|213591.1|213441.1|213595.8|213445.8|213602|213452|213590.6|213440.6|13
1638331930000|2021-12-01 04:12:10|213598.5|213448.5|213598.3|213448.3|213598.5|213493.7|213540.1|213439.6|20
1638331940000|2021-12-01 04:12:20|213595.1|213445.1|213545.4|213495.4|213595.1|213496.3|213541.5|213445.1|16
1638331950000|2021-12-01 04:12:30|213548.6|213498.6|213598.8|213448.8|213600.8|213498.6|213548.1|213447|9
1638331960000|2021-12-01 04:12:40|213598.3|213448.3|213593.1|213443.1|213598.6|213448.6|213592.3|213442.3|18
1638331970000|2021-12-01 04:12:50|213543.6|213493.6|213579.5|213429.5|213595.2|213493.6|213543.6|213429.5|20
1638331980000|2021-12-01 04:13:00|213581|213431|213515.8|213465.8|213581.4|213467.1|213515.1|213414|23
1638331990000|2021-12-01 04:13:10|213515.7|213465.7|213549|213399|213560.6|213465.7|213504.8|213399|17
1638332000000|2021-12-01 04:13:20|213549.2|213399.2|213554.8|213404.8|213554.8|213456.3|213502.4|213399.2|16
1638332010000|2021-12-01 04:13:30|213552.8|213402.8|213537|213387|213552.9|213444.7|213494.7|213386.9|20
1638332020000|2021-12-01 04:13:40|213536.5|213386.5|213548.1|213398.1|213548.1|213449.4|213498.5|213386.5|13
1638332030000|2021-12-01 04:13:50|213548.8|213398.8|213569.4|213419.4|213569.4|213451.7|213501.7|213396.7|13
1638332040000|2021-12-01 04:14:00|213568.7|213418.7|213502.5|213452.5|213569.3|213461.1|213502.5|213403|14
1638332050000|2021-12-01 04:14:10|213504.5|213454.5|213504.1|213454.1|213556.6|213454.5|213498.7|213406.6|11
1638332060000|2021-12-01 04:14:20|213504.9|213454.9|213548.3|213398.3|213553.1|213455.4|213504.9|213398.3|15
1638332070000|2021-12-01 04:14:30|213548.6|213398.6|213498.7|213448.7|213549.2|213449.6|213498.3|213398.2|11
1638332080000|2021-12-01 04:14:40|213499|213449|213551.1|213401.1|213551.1|213455.3|213499|213400.7|15
1638332090000|2021-12-01 04:14:50|213551.8|213401.8|213549.2|213399.2|213554.7|213404.7|213549.2|213399.2|12
1638332100000|2021-12-01 04:15:00|213549.1|213399.1|213548.7|213398.7|213557.6|213455.2|213493.6|213397.4|24
1638332110000|2021-12-01 04:15:10|213547|213397|213546.3|213396.3|213548.1|213398.1|213546.3|213396.3|8
1638332120000|2021-12-01 04:15:20|213543.7|213393.7|213552.6|213402.6|213552.6|213402.6|213543.7|213393.7|8
1638332130000|2021-12-01 04:15:30|213551.8|213401.8|213548.2|213398.2|213551.8|213401.8|213546.6|213396.6|9
1638332140000|2021-12-01 04:15:40|213546.5|213396.5|213536|213386|213550.3|213400.3|213536|213386|14
1638332150000|2021-12-01 04:15:50|213536.1|213386.1|213550.4|213400.4|213551.4|213455.4|213505.4|213384.9|19
1638332160000|2021-12-01 04:16:00|213550.5|213400.5|213500.7|213450.7|213550.9|213454.2|213500.2|213397.4|10
1638332170000|2021-12-01 04:16:10|213501.5|213451.5|213522.6|213372.6|213531.4|213451.5|213477.6|213372.1|15
1638332180000|2021-12-01 04:16:20|213522.4|213372.4|213505|213355|213529.8|213431.8|213463.8|213355|19
1638332190000|2021-12-01 04:16:30|213509.7|213359.7|213479.4|213429.4|213517.7|213432.1|213465.4|213359.7|20
1638332200000|2021-12-01 04:16:40|213478.8|213428.8|213527.8|213377.8|213528.3|213428.8|213477.6|213377.3|11
1638332210000|2021-12-01 04:16:50|213528|213378|213530.6|213380.6|213539.3|213389.3|213527|213377|12
1638332220000|2021-12-01 04:17:00|213525|213375|213547.1|213397.1|213557.1|213460.2|213478.7|213375|17
1638332230000|2021-12-01 04:17:10|213547|213397|213494.1|213444.1|213551.4|213446.8|213494.1|213388.2|22
1638332240000|2021-12-01 04:17:20|213493.7|213443.7|213547.5|213397.5|213547.7|213448.7|213493.7|213394.8|16
1638332250000|2021-12-01 04:17:30|213558.7|213408.7|213551.7|213401.7|213558.9|213408.9|213550.8|213400.8|22
1638332260000|2021-12-01 04:17:40|213551.4|213401.4|213551.7|213401.7|213552.7|213402.7|213548.5|213398.5|23
1638332270000|2021-12-01 04:17:50|213551.5|213401.5|213539.5|213389.5|213552|213402|213537.2|213387.2|15
1638332280000|2021-12-01 04:18:00|213539|213389|213516.9|213366.9|213541.4|213442.3|213469.6|213366.9|21
1638332290000|2021-12-01 04:18:10|213466.3|213416.3|213465.7|213415.7|213526|213423.3|213462.3|213370.1|16
1638332300000|2021-12-01 04:18:20|213462.6|213412.6|213520.7|213370.7|213522.4|213412.6|213462.6|213363.6|11
1638332310000|2021-12-01 04:18:30|213520|213370|213466.8|213416.8|213521.2|213416.8|213457|213364.3|14
1638332320000|2021-12-01 04:18:40|213462.8|213412.8|213508|213358|213513.1|213416.7|213445.9|213358|12
1638332330000|2021-12-01 04:18:50|213507.7|213357.7|213497.3|213347.3|213512.8|213420.5|213470.5|213342.3|14
1638332340000|2021-12-01 04:19:00|213503.1|213353.1|213444.3|213394.3|213514.9|213414.5|213443.8|213353.1|13
1638332350000|2021-12-01 04:19:10|213444.6|213394.6|213455.8|213405.8|213461.1|213411.1|213444.6|213394.6|8
1638332360000|2021-12-01 04:19:20|213454.6|213404.6|213509.9|213359.9|213512.1|213404.7|213454.6|213359.2|8
1638332370000|2021-12-01 04:19:30|213510|213360|213507.8|213357.8|213510.5|213360.5|213507.3|213357.3|10
1638332380000|2021-12-01 04:19:40|213507.9|213357.9|213509.5|213359.5|213514.6|213406.5|213456.5|213357.9|6
1638332390000|2021-12-01 04:19:50|213508.4|213358.4|213514.6|213364.6|213514.6|213417|213464.2|213358.4|10
1638332400000|2021-12-01 04:20:00|213514.2|213364.2|213449.8|213399.8|213514.2|213409.2|213445|213353.9|11
1638332410000|2021-12-01 04:20:10|213447.7|213397.7|213465.9|213415.9|213467.9|213417.9|213447.7|213397.7|9
1638332420000|2021-12-01 04:20:20|213464.2|213414.2|213464.1|213414.1|213466.2|213416.2|213462.5|213412.5|9
1638332430000|2021-12-01 04:20:30|213459.3|213409.3|213457.8|213407.8|213461.6|213411.6|213457.8|213407.8|6
1638332440000|2021-12-01 04:20:40|213457.4|213407.4|213465.2|213415.2|213511.3|213419.3|213457.4|213359.7|10
1638332450000|2021-12-01 04:20:50|213465.8|213415.8|213464|213414|213465.8|213415.8|213457.1|213407.1|9
1638332460000|2021-12-01 04:21:00|213465.6|213415.6|213466.7|213416.7|213471|213421|213465.6|213415.6|9
1638332470000|2021-12-01 04:21:10|213467.5|213417.5|213470.1|213420.1|213471.8|213421.8|213466.3|213416.3|16
1638332480000|2021-12-01 04:21:20|213469|213419|213470.4|213420.4|213471|213421|213467.5|213417.5|7
1638332490000|2021-12-01 04:21:30|213467|213417|213466.5|213416.5|213467.8|213417.8|213466.3|213416.3|10
1638332500000|2021-12-01 04:21:40|213467.2|213417.2|213461.8|213411.8|213467.2|213417.2|213461.8|213411.8|8
1638332510000|2021-12-01 04:21:50|213461.5|213411.5|213515|213365|213515|213418.1|213461.5|213361.8|10
1638332520000|2021-12-01 04:22:00|213515.1|213365.1|213519.9|213369.9|213520.5|213412.3|213461.2|213365.1|15
1638332530000|2021-12-01 04:22:10|213519.6|213369.6|213520.7|213370.7|213525.3|213375.3|213518.7|213368.7|11
1638332540000|2021-12-01 04:22:20|213520.1|213370.1|213469.3|213419.3|213520.1|213419.3|213468.3|213369.4|8
1638332550000|2021-12-01 04:22:30|213467.8|213417.8|213466.6|213416.6|213468.1|213418.1|213466.4|213416.4|10
1638332560000|2021-12-01 04:22:40|213465.9|213415.9|213516.2|213366.2|213517.2|213416|213465.9|213366.2|7
1638332570000|2021-12-01 04:22:50|213516|213366|213512.9|213362.9|213516|213417|213465.5|213362.9|11
1638332580000|2021-12-01 04:23:00|213511.6|213361.6|213516.9|213366.9|213520.2|213422.2|213467.5|213361.6|12
1638332590000|2021-12-01 04:23:10|213509.7|213359.7|213463.2|213413.2|213519.2|213419.2|213463|213359.7|10
1638332600000|2021-12-01 04:23:20|213463.5|213413.5|213467.7|213417.7|213468.3|213418.3|213461.5|213411.5|10
1638332610000|2021-12-01 04:23:30|213463.3|213413.3|213464.9|213414.9|213465.6|213415.6|213463.3|213413.3|9
1638332620000|2021-12-01 04:23:40|213462.7|213412.7|213462.8|213412.8|213462.8|213412.8|213461.4|213411.4|5
1638332630000|2021-12-01 04:23:50|213463.3|213413.3|213462.8|213412.8|213463.3|213413.3|213461.3|213411.3|11
1638332640000|2021-12-01 04:24:00|213462.2|213412.2|213469.6|213419.6|213470.1|213420.1|213462|213412|12
1638332650000|2021-12-01 04:24:10|213467.1|213417.1|213519.3|213369.3|213519.3|213417.1|213465.5|213369.3|10
1638332660000|2021-12-01 04:24:20|213521|213371|213518.3|213368.3|213521|213425.4|213468.1|213365.5|12
1638332670000|2021-12-01 04:24:30|213518.6|213368.6|213516.6|213366.6|213518.6|213368.6|213516.3|213366.3|4
1638332680000|2021-12-01 04:24:40|213516.9|213366.9|213520.9|213370.9|213523.6|213373.6|213516.8|213366.8|6
1638332690000|2021-12-01 04:24:50|213522.4|213372.4|213515.6|213365.6|213522.4|213428.2|213469.5|213365.6|10
1638332700000|2021-12-01 04:25:00|213515.2|213365.2|213521.8|213371.8|213546.9|213444.1|213479.1|213365.2|13
1638332710000|2021-12-01 04:25:10|213525.6|213375.6|213453.3|213403.3|213525.6|213431.1|213448.3|213373.2|19
1638332720000|2021-12-01 04:25:20|213458.1|213408.1|213465.6|213415.6|213465.6|213415.6|213457.8|213407.8|8
1638332730000|2021-12-01 04:25:30|213465.1|213415.1|213511.9|213361.9|213514.9|213415.7|213465.1|213357.7|12
1638332740000|2021-12-01 04:25:40|213512|213362|213510.4|213360.4|213512|213362|213505.7|213355.7|9
1638332750000|2021-12-01 04:25:50|213464.4|213414.4|213460.7|213410.7|213464.4|213414.4|213457.8|213407.8|14
1638332760000|2021-12-01 04:26:00|213460.3|213410.3|213454.2|213404.2|213461.7|213411.7|213454.2|213404.2|10
1638332770000|2021-12-01 04:26:10|213454.3|213404.3|213514|213364|213514|213415.5|213454.3|213364|11
1638332780000|2021-12-01 04:26:20|213503.3|213353.3|213457|213407|213509.8|213414.6|213453.8|213353.3|15
1638332790000|2021-12-01 04:26:30|213455.8|213405.8|213460.9|213410.9|213462.9|213412.9|213455.8|213405.8|10
1638332800000|2021-12-01 04:26:40|213461.4|213411.4|213460.1|213410.1|213461.4|213411.4|213456|213406|9
1638332810000|2021-12-01 04:26:50|213462.3|213412.3|213461.1|213411.1|213463.3|213413.3|213461.1|213411.1|7
1638332820000|2021-12-01 04:27:00|213460|213410|213460.9|213410.9|213463.1|213413.1|213460|213410|5
1638332830000|2021-12-01 04:27:10|213464.5|213414.5|213472.9|213422.9|213472.9|213422.9|213463|213413|6
1638332840000|2021-12-01 04:27:20|213472.5|213422.5|213478.1|213428.1|213527.7|213435.8|213462.5|213368.4|18
1638332850000|2021-12-01 04:27:30|213476.3|213426.3|213481.9|213431.9|213488.7|213438.7|213474.9|213424.9|13
1638332860000|2021-12-01 04:27:40|213481.1|213431.1|213480.3|213430.3|213482.7|213432.7|213479.8|213429.8|7
1638332870000|2021-12-01 04:27:50|213479.5|213429.5|213464.3|213414.3|213521.6|213429.5|213460|213367.1|14
1638332880000|2021-12-01 04:28:00|213464.2|213414.2|213458.6|213408.6|213465.1|213415.1|213458.6|213408.6|8
1638332890000|2021-12-01 04:28:10|213456|213406|213505.9|213355.9|213513|213406|213455.5|213350.3|8
1638332900000|2021-12-01 04:28:20|213500.8|213350.8|213464.7|213414.7|213509|213414.7|213464.7|213350.8|10
1638332910000|2021-12-01 04:28:30|213464.3|213414.3|213465.3|213415.3|213466.4|213416.4|213464.3|213414.3|6
1638332920000|2021-12-01 04:28:40|213465.7|213415.7|213460.8|213410.8|213468.4|213418.4|213460.8|213410.8|8
1638332930000|2021-12-01 04:28:50|213459.9|213409.9|213462.3|213412.3|213462.5|213412.5|213459.9|213409.9|6
1638332940000|2021-12-01 04:29:00|213462.7|213412.7|213457.3|213407.3|213462.7|213412.7|213447.4|213397.4|5
1638332950000|2021-12-01 04:29:10|213460.6|213410.6|213456.1|213406.1|213460.6|213410.6|213453|213403|9
1638332960000|2021-12-01 04:29:20|213455.3|213405.3|213465.7|213415.7|213469.2|213419.2|213455.3|213405.3|11
1638332970000|2021-12-01 04:29:30|213465.8|213415.8|213463.1|213413.1|213470.1|213420.1|213458.7|213408.7|11
1638332980000|2021-12-01 04:29:40|213462.8|213412.8|213458.8|213408.8|213464.4|213414.4|213458.2|213408.2|12
1638332990000|2021-12-01 04:29:50|213458.9|213408.9|213505|213355|213505.7|213415.2|213456.2|213354.4|20
1638333000000|2021-12-01 04:30:00|213504|213354|213465.3|213415.3|213504.3|213416.3|213457.1|213351.7|16
1638333010000|2021-12-01 04:30:10|213465.4|213415.4|213475.2|213325.2|213478.7|213421.3|213418.7|213310.9|21
1638333020000|2021-12-01 04:30:20|213469.1|213319.1|213458|213308|213479.6|213374.4|213404.2|213308|29
1638333030000|2021-12-01 04:30:30|213459.1|213309.1|213469.9|213319.9|213469.9|213319.9|213459.1|213309.1|26
1638333040000|2021-12-01 04:30:40|213469.2|213319.2|213466.7|213316.7|213469.7|213319.7|213466.3|213316.3|26
1638333050000|2021-12-01 04:30:50|213467.1|213317.1|213466|213316|213470.3|213320.3|213464.9|213314.9|15
1638333060000|2021-12-01 04:31:00|213465.9|213315.9|213466.7|213316.7|213472.7|213322.7|213463.1|213313.1|18
1638333070000|2021-12-01 04:31:10|213465.1|213315.1|213459.6|213309.6|213470.3|213320.3|213458.4|213308.4|22
1638333080000|2021-12-01 04:31:20|213460.2|213310.2|213459.8|213309.8|213464.7|213314.7|213458.3|213308.3|18
1638333090000|2021-12-01 04:31:30|213459.9|213309.9|213460.9|213310.9|213464|213314|213459.1|213309.1|26
1638333100000|2021-12-01 04:31:40|213461.3|213311.3|213462.9|213312.9|213462.9|213312.9|213459.1|213309.1|16
1638333110000|2021-12-01 04:31:50|213464.3|213314.3|213459.7|213309.7|213464.3|213314.3|213458.7|213308.7|17
1638333120000|2021-12-01 04:32:00|213458.7|213308.7|213460.8|213310.8|213465.9|213315.9|213457.5|213307.5|21
1638333130000|2021-12-01 04:32:10|213458|213308|213461.3|213311.3|213463.3|213313.3|213458|213308|15
1638333140000|2021-12-01 04:32:20|213459.6|213309.6|213462|213312|213462|213312|213457|213307|12
1638333150000|2021-12-01 04:32:30|213460.1|213310.1|213460.2|213310.2|213467|213317|213449.1|213299.1|27
1638333160000|2021-12-01 04:32:40|213460.3|213310.3|213451.7|213301.7|213463.9|213353.4|213400.1|213301.5|20
1638333170000|2021-12-01 04:32:50|213451.1|213301.1|213403.4|213353.4|213462.6|213359|213403.4|213301.1|12
1638333180000|2021-12-01 04:33:00|213407.7|213357.7|213370.7|213320.7|213457.8|213357.7|213370.7|213263.5|30
1638333190000|2021-12-01 04:33:10|213368|213318|213420.5|213270.5|213428.8|213318|213368|213266.9|22
1638333200000|2021-12-01 04:33:20|213420.4|213270.4|213364.3|213314.3|213421.8|213315.7|213364.3|213268.6|12
1638333210000|2021-12-01 04:33:30|213364|213314|213411.9|213261.9|213411.9|213318|213364|213248.8|21
1638333220000|2021-12-01 04:33:40|213410|213260|213371.5|213221.5|213410|213278.8|213322.9|213221.5|21
1638333230000|2021-12-01 04:33:50|213372.2|213222.2|213369.9|213219.9|213373.9|213223.9|213369|213219|13
1638333240000|2021-12-01 04:34:00|213367.6|213217.6|213371.4|213221.4|213372.7|213222.7|213367.6|213217.6|10
1638333250000|2021-12-01 04:34:10|213371.2|213221.2|213372.1|213222.1|213373.9|213271.7|213321.7|213219.9|16
1638333260000|2021-12-01 04:34:20|213372.6|213222.6|213362.9|213212.9|213372.6|213271.1|213315.8|213209.9|21
1638333270000|2021-12-01 04:34:30|213367.2|213217.2|213330.6|213280.6|213376.5|213294.5|213323.3|213215.9|22
1638333280000|2021-12-01 04:34:40|213331.3|213281.3|213372.9|213222.9|213382.5|213283.3|213327.1|213222.7|12
1638333290000|2021-12-01 04:34:50|213374.9|213224.9|213373.4|213223.4|213374.9|213224.9|213372.8|213222.8|12
1638333300000|2021-12-01 04:35:00|213367.7|213217.7|213366.5|213216.5|213367.7|213217.7|213365.6|213215.6|10
1638333310000|2021-12-01 04:35:10|213364.3|213214.3|213363.3|213213.3|213369|213219|213355|213205|11
1638333320000|2021-12-01 04:35:20|213383.8|213233.8|213379.3|213229.3|213386.5|213291.2|213325.6|213222.7|20
1638333330000|2021-12-01 04:35:30|213376|213226|213373.2|213223.2|213379.7|213229.7|213373.2|213223.2|19
1638333340000|2021-12-01 04:35:40|213373.8|213223.8|213373.8|213223.8|213375.7|213225.7|213369.9|213219.9|15
1638333350000|2021-12-01 04:35:50|213361.9|213211.9|213370.5|213220.5|213370.8|213277.6|213321.8|213211.9|14
1638333360000|2021-12-01 04:36:00|213370.1|213220.1|213418.9|213268.9|213429.4|213330.8|213348.2|213220.1|23
1638333370000|2021-12-01 04:36:10|213417.4|213267.4|213421.9|213271.9|213426.6|213276.6|213417|213267|17
1638333380000|2021-12-01 04:36:20|213421.3|213271.3|213421.3|213271.3|213421.7|213271.7|213417|213267|11
1638333390000|2021-12-01 04:36:30|213420.8|213270.8|213413.4|213263.4|213420.8|213270.8|213413.4|213263.4|7
1638333400000|2021-12-01 04:36:40|213415|213265|213363.6|213313.6|213415|213313.7|213363.3|213265|4
1638333410000|2021-12-01 04:36:50|213363.7|213313.7|213378.8|213328.8|213414.3|213329.8|213363.7|213263.2|14
1638333420000|2021-12-01 04:37:00|213376|213326|213419.3|213269.3|213419.3|213333.2|213364|213269|9
1638333430000|2021-12-01 04:37:10|213438.5|213288.5|213424.2|213274.2|213438.5|213288.5|213424.2|213274.2|6
1638333440000|2021-12-01 04:37:20|213424.3|213274.3|213383|213333|213432.6|213333|213382.7|213273.6|6
1638333450000|2021-12-01 04:37:30|213388.8|213338.8|213414.5|213264.5|213421.7|213338.8|213376.6|213262.9|14
1638333460000|2021-12-01 04:37:40|213414.9|213264.9|213423.1|213273.1|213433.4|213283.4|213414.9|213264.9|11
1638333470000|2021-12-01 04:37:50|213423.4|213273.4|213424.7|213274.7|213424.7|213274.7|213422.1|213272.1|6
1638333480000|2021-12-01 04:38:00|213424|213274|213424.9|213274.9|213430.1|213321|213371|213270.6|14
1638333490000|2021-12-01 04:38:10|213424.3|213274.3|213428|213278|213433.6|213283.6|213424.3|213274.3|10
1638333500000|2021-12-01 04:38:20|213430.6|213280.6|213417.1|213267.1|213431.4|213281.4|213417.1|213267.1|15
1638333510000|2021-12-01 04:38:30|213418.9|213268.9|213462.6|213312.6|213472.4|213322.4|213418.9|213268.9|15
1638333520000|2021-12-01 04:38:40|213465.7|213315.7|213462.2|213312.2|213468.9|213318.9|213462.2|213312.2|10
1638333530000|2021-12-01 04:38:50|213462.7|213312.7|213432.6|213282.6|213463.8|213313.8|213428.5|213278.5|17
1638333540000|2021-12-01 04:39:00|213432.5|213282.5|213421.5|213271.5|213439.6|213343.2|213385.5|213269.4|18
1638333550000|2021-12-01 04:39:10|213371|213321|213416.9|213266.9|213427.6|213321|213368.1|213262|18
1638333560000|2021-12-01 04:39:20|213418.9|213268.9|213375.1|213325.1|213418.9|213334.1|213369.7|213268.9|14
1638333570000|2021-12-01 04:39:30|213373.2|213323.2|213375.2|213325.2|213378.4|213328.4|213369.4|213319.4|12
1638333580000|2021-12-01 04:39:40|213376.7|213326.7|213369|213319|213376.7|213326.7|213368.7|213318.7|14
1638333590000|2021-12-01 04:39:50|213368.1|213318.1|213365.6|213315.6|213368.3|213318.3|213364.7|213314.7|8
1638333600000|2021-12-01 04:40:00|213365.8|213315.8|213412.2|213262.2|213414.1|213315.8|213364.2|213262.2|10
1638333610000|2021-12-01 04:40:10|213413.4|213263.4|213363.3|213313.3|213420.6|213319.2|213363.3|213263.4|10
1638333620000|2021-12-01 04:40:20|213377.6|213327.6|213367.9|213317.9|213377.6|213327.6|213366.5|213316.5|14
1638333630000|2021-12-01 04:40:30|213366.4|213316.4|213407.5|213257.5|213415.2|213324.5|213366.4|213257.5|12
1638333640000|2021-12-01 04:40:40|213407.4|213257.4|213410.7|213260.7|213412.1|213262.1|213406.6|213256.6|13
1638333650000|2021-12-01 04:40:50|213417.9|213267.9|213406.9|213256.9|213422.4|213272.4|213406.9|213256.9|16
1638333660000|2021-12-01 04:41:00|213408.5|213258.5|213368.9|213318.9|213409.8|213321.5|213367.7|213258.3|13
1638333670000|2021-12-01 04:41:10|213368.7|213318.7|213363.3|213213.3|213413.5|213318.7|213363.3|213213.3|12
1638333680000|2021-12-01 04:41:20|213369.3|213219.3|213359.7|213209.7|213375.3|213277.4|213315|213209.1|13
1638333690000|2021-12-01 04:41:30|213360.3|213210.3|213353.6|213203.6|213364.5|213214.5|213353.6|213203.6|19
1638333700000|2021-12-01 04:41:40|213355.3|213205.3|213278.5|213228.5|213361.7|213235.3|213277.3|213177.8|25
1638333710000|2021-12-01 04:41:50|213276.8|213226.8|213337.9|213187.9|213340.3|213234.9|213276.7|213185.6|16
1638333720000|2021-12-01 04:42:00|213338|213188|213325.4|213175.4|213338.2|213232.1|213279.3|213175.4|18
1638333730000|2021-12-01 04:42:10|213326.9|213176.9|213326.9|213176.9|213331.5|213181.5|213324|213174|20
1638333740000|2021-12-01 04:42:20|213326|213176|213326.5|213176.5|213327.7|213177.7|213322.8|213172.8|13
1638333750000|2021-12-01 04:42:30|213326.7|213176.7|213324.1|213174.1|213328.9|213178.9|213323.9|213173.9|16
1638333760000|2021-12-01 04:42:40|213323.5|213173.5|213320.2|213170.2|213325.4|213175.4|213320.2|213170.2|9
1638333770000|2021-12-01 04:42:50|213320.4|213170.4|213327.3|213177.3|213330.7|213180.7|213320.4|213170.4|14
1638333780000|2021-12-01 04:43:00|213323|213173|213320.9|213170.9|213323|213173|213320.9|213170.9|11
1638333790000|2021-12-01 04:43:10|213321.7|213171.7|213322|213172|213324.3|213174.3|213321.7|213171.7|10
1638333800000|2021-12-01 04:43:20|213321.3|213171.3|213327.4|213177.4|213331.4|213181.4|213321.3|213171.3|8
1638333810000|2021-12-01 04:43:30|213284.5|213234.5|213326.6|213176.6|213327.3|213236.2|213281.4|213176.6|12
1638333820000|2021-12-01 04:43:40|213319.5|213169.5|213325.7|213175.7|213334.1|213184.1|213317.5|213167.5|13
1638333830000|2021-12-01 04:43:50|213325.3|213175.3|213320.7|213170.7|213326.1|213176.1|213318.9|213168.9|21
1638333840000|2021-12-01 04:44:00|213274.3|213224.3|213318.3|213168.3|213323.1|213224.3|213272|213166.5|15
1638333850000|2021-12-01 04:44:10|213318.8|213168.8|213326.4|213176.4|213326.5|213176.5|213316.8|213166.8|15
1638333860000|2021-12-01 04:44:20|213324.8|213174.8|213323.1|213173.1|213324.8|213227.5|213269.6|213170.3|12
1638333870000|2021-12-01 04:44:30|213319.9|213169.9|213324.2|213174.2|213324.8|213174.8|213319.7|213169.7|9
1638333880000|2021-12-01 04:44:40|213323.3|213173.3|213322.8|213172.8|213323.3|213173.3|213321.5|213171.5|5
1638333890000|2021-12-01 04:44:50|213320.4|213170.4|213280.3|213230.3|213323|213233|213280.3|213170.3|13
1638333900000|2021-12-01 04:45:00|213279.5|213229.5|213282.6|213232.6|213333.1|213233|213277.6|213173.5|19
1638333910000|2021-12-01 04:45:10|213277|213227|213323.8|213173.8|213329.1|213227|213277|213170.6|12
1638333920000|2021-12-01 04:45:20|213324.8|213174.8|213323.3|213173.3|213324.8|213174.8|213322|213172|9
1638333930000|2021-12-01 04:45:30|213323.1|213173.1|213323.4|213173.4|213330.5|213180.5|213320.2|213170.2|24
1638333940000|2021-12-01 04:45:40|213325.9|213175.9|213332.3|213182.3|213332.3|213182.3|213319.3|213169.3|14
1638333950000|2021-12-01 04:45:50|213273.9|213223.9|213324.9|213174.9|213326.6|213223.9|213270.8|213168|8
1638333960000|2021-12-01 04:46:00|213323.6|213173.6|213325.4|213175.4|213328.9|213226.5|213274.9|213172.9|20
1638333970000|2021-12-01 04:46:10|213332.2|213182.2|213323.6|213173.6|213332.2|213226.1|213276.1|213172.6|10
1638333980000|2021-12-01 04:46:20|213331.5|213181.5|213323.9|213173.9|213331.5|213181.5|213323.9|213173.9|14
1638333990000|2021-12-01 04:46:30|213324.1|213174.1|213324|213174|213330.3|213180.3|213322.8|213172.8|17
1638334000000|2021-12-01 04:46:40|213325.6|213175.6|213334.7|213184.7|213336.5|213228.5|213278.5|213166.2|21
1638334010000|2021-12-01 04:46:50|213335.4|213185.4|213335.1|213185.1|213345.9|213195.9|213332.2|213182.2|17
1638334020000|2021-12-01 04:47:00|213333.9|213183.9|213335.9|213185.9|213337.7|213187.7|213333.9|213183.9|9
1638334030000|2021-12-01 04:47:10|213336.6|213186.6|213332.2|213182.2|213341.6|213191.6|213320.7|213170.7|14
1638334040000|2021-12-01 04:47:20|213329.7|213179.7|213315.6|213165.6|213331.3|213181.3|213315.5|213165.5|14
1638334050000|2021-12-01 04:47:30|213318.1|213168.1|213324.6|213174.6|213331.2|213181.2|213315.2|213165.2|22
1638334060000|2021-12-01 04:47:40|213323.4|213173.4|213329.4|213179.4|213331.1|213181.1|213323.2|213173.2|11
1638334070000|2021-12-01 04:47:50|213328.8|213178.8|213321.4|213171.4|213330.4|213180.4|213321.4|213171.4|14
1638334080000|2021-12-01 04:48:00|213322.6|213172.6|213313.6|213163.6|213333.2|213183.2|213303.2|213153.2|16
1638334090000|2021-12-01 04:48:10|213271|213221|213330.4|213180.4|213333.4|213221|213271|213174.4|17
1638334100000|2021-12-01 04:48:20|213327.6|213177.6|213327.3|213177.3|213337.3|213187.3|213326.9|213176.9|16
1638334110000|2021-12-01 04:48:30|213328.4|213178.4|213327.4|213177.4|213334.7|213184.7|213326.2|213176.2|14
1638334120000|2021-12-01 04:48:40|213327.1|213177.1|213324.6|213174.6|213327.1|213177.1|213323.3|213173.3|11
1638334130000|2021-12-01 04:48:50|213330.4|213180.4|213329.4|213179.4|213330.4|213180.4|213322.6|213172.6|11
1638334140000|2021-12-01 04:49:00|213327.1|213177.1|213322.2|213172.2|213328.7|213178.7|213321.6|213171.6|11
1638334150000|2021-12-01 04:49:10|213338.5|213188.5|213329.8|213179.8|213338.5|213188.5|213328.5|213178.5|16
1638334160000|2021-12-01 04:49:20|213328.1|213178.1|213334.9|213184.9|213334.9|213184.9|213322.4|213172.4|13
1638334170000|2021-12-01 04:49:30|213334|213184|213324.3|213174.3|213334|213184|213324.2|213174.2|13
1638334180000|2021-12-01 04:49:40|213324.6|213174.6|213324.7|213174.7|213326.1|213176.1|213323.3|213173.3|8
1638334190000|2021-12-01 04:49:50|213324.8|213174.8|213325.4|213175.4|213332.1|213182.1|213320.7|213170.7|12
1638334200000|2021-12-01 04:50:00|213323.9|213173.9|213328.7|213178.7|213330.3|213228.8|213277.9|213173.7|8
1638334210000|2021-12-01 04:50:10|213326.1|213176.1|213328.2|213178.2|213328.2|213178.2|213324.1|213174.1|10
1638334220000|2021-12-01 04:50:20|213328.8|213178.8|213325.6|213175.6|213333.1|213183.1|213325.4|213175.4|11
1638334230000|2021-12-01 04:50:30|213326.5|213176.5|213326.8|213176.8|213326.8|213229.9|213270|213167.7|14
1638334240000|2021-12-01 04:50:40|213324.4|213174.4|213309.3|213159.3|213325.6|213217.5|213267.5|213159.3|12
1638334250000|2021-12-01 04:50:50|213313.5|213163.5|213332.7|213182.7|213337.1|213236.8|213286.8|213163|15
1638334260000|2021-12-01 04:51:00|213329.1|213179.1|213335.5|213185.5|213339.1|213238.1|213283.8|213179.1|29
1638334270000|2021-12-01 04:51:10|213335.2|213185.2|213330|213180|213335.2|213240|213281.4|213179.5|22
1638334280000|2021-12-01 04:51:20|213330.3|213180.3|213320.9|213170.9|213330.3|213227.7|213277.7|213170.8|18
1638334290000|2021-12-01 04:51:30|213321.3|213171.3|213324|213174|213327.6|213177.6|213321|213171|10
1638334300000|2021-12-01 04:51:40|213322.2|213172.2|213305|213155|213325.7|213218.6|213254.4|213155|17
1638334310000|2021-12-01 04:51:50|213305.8|213155.8|213255.1|213205.1|213307.9|213215|213255.1|213147.1|19
1638334320000|2021-12-01 04:52:00|213254.2|213204.2|213256.5|213206.5|213257.6|213207.6|213251.8|213201.8|17
1638334330000|2021-12-01 04:52:10|213256.6|213206.6|213256.9|213206.9|213258.3|213208.3|213254.1|213204.1|18
1638334340000|2021-12-01 04:52:20|213254.7|213204.7|213254.6|213204.6|213262.8|213212.8|213254.6|213204.6|13
1638334350000|2021-12-01 04:52:30|213258.7|213208.7|213255.8|213205.8|213258.7|213208.7|213254.4|213204.4|12
1638334360000|2021-12-01 04:52:40|213255.2|213205.2|213257.6|213207.6|213259.8|213209.8|213255|213205|18
1638334370000|2021-12-01 04:52:50|213257.4|213207.4|213246.8|213196.8|213258.6|213208.6|213246|213196|14
1638334380000|2021-12-01 04:53:00|213245.7|213195.7|213308.2|213158.2|213309.9|213204|213245.7|213150|18
1638334390000|2021-12-01 04:53:10|213307.3|213157.3|213273.8|213223.8|213327.9|213228.2|213273.4|213157.3|17
1638334400000|2021-12-01 04:53:20|213272.4|213222.4|213321.8|213171.8|213327|213222.9|213272.2|213171.8|20
1638334410000|2021-12-01 04:53:30|213322.2|213172.2|213322.3|213172.3|213325.4|213175.4|213322.2|213172.2|12
1638334420000|2021-12-01 04:53:40|213320.8|213170.8|213261|213211|213320.8|213214.2|213261|213160.5|10
1638334430000|2021-12-01 04:53:50|213256|213206|213278.8|213228.8|213328.6|213228.8|213256|213169|15
1638334440000|2021-12-01 04:54:00|213273.7|213223.7|213325.4|213175.4|213325.7|213233.2|213261.4|213171.4|14
1638334450000|2021-12-01 04:54:10|213275.5|213225.5|213325.3|213175.3|213325.9|213227|213271.6|213171.9|12
1638334460000|2021-12-01 04:54:20|213326.6|213176.6|213322.4|213172.4|213326.6|213176.6|213321.7|213171.7|12
1638334470000|2021-12-01 04:54:30|213321.6|213171.6|213273.5|213223.5|213324.2|213224.5|213273.5|213171.5|11
1638334480000|2021-12-01 04:54:40|213271.9|213221.9|213272.6|213222.6|213273.1|213223.1|213271.9|213221.9|12
1638334490000|2021-12-01 04:54:50|213272.2|213222.2|213276.9|213226.9|213276.9|213226.9|213271.5|213221.5|6
1638334500000|2021-12-01 04:55:00|213273.9|213223.9|213322.9|213172.9|213328|213224.6|213270.8|213172.9|12
1638334510000|2021-12-01 04:55:10|213323.1|213173.1|213322.6|213172.6|213324.7|213174.7|213321.1|213171.1|8
1638334520000|2021-12-01 04:55:20|213322.2|213172.2|213322|213172|213323.3|213173.3|213321.5|213171.5|6
1638334530000|2021-12-01 04:55:30|213323.2|213173.2|213320.8|213170.8|213323.2|213173.2|213320.8|213170.8|10
1638334540000|2021-12-01 04:55:40|213323.7|213173.7|213319.8|213169.8|213325.1|213175.1|213319.7|213169.7|15
1638334550000|2021-12-01 04:55:50|213319.6|213169.6|213323.9|213173.9|213324.7|213225.4|213275.4|213169.6|7
1638334560000|2021-12-01 04:56:00|213321|213171|213324.1|213174.1|213324.2|213226.9|213274.8|213171|8
1638334570000|2021-12-01 04:56:10|213322.4|213172.4|213324.8|213174.8|213327.5|213177.5|213322.4|213172.4|11
1638334580000|2021-12-01 04:56:20|213324.6|213174.6|213322.1|213172.1|213326.1|213176.1|213319.9|213169.9|8
1638334590000|2021-12-01 04:56:30|213322.5|213172.5|213324.5|213174.5|213324.7|213174.7|213322.1|213172.1|10
1638334600000|2021-12-01 04:56:40|213321.2|213171.2|213324.3|213174.3|213327.8|213177.8|213321|213171|10
1638334610000|2021-12-01 04:56:50|213324.2|213174.2|213322.6|213172.6|213324.9|213174.9|213321.2|213171.2|10
1638334620000|2021-12-01 04:57:00|213322.8|213172.8|213316|213166|213327.7|213222.2|213272.2|213166|14
1638334630000|2021-12-01 04:57:10|213315.8|213165.8|213316.4|213166.4|213317.1|213218.3|213266.1|213165.8|8
1638334640000|2021-12-01 04:57:20|213319.3|213169.3|213325.3|213175.3|213325.7|213175.7|213318.4|213168.4|10
1638334650000|2021-12-01 04:57:30|213278.2|213228.2|213309.9|213159.9|213324.5|213228.2|213278.2|213159.9|11
1638334660000|2021-12-01 04:57:40|213269.6|213219.6|213319.2|213169.2|213327.1|213223.4|213269.6|213167.3|25
1638334670000|2021-12-01 04:57:50|213318.4|213168.4|213320.4|213170.4|213325.5|213175.5|213318.3|213168.3|9
1638334680000|2021-12-01 04:58:00|213319.7|213169.7|213323.9|213173.9|213324|213174|213318.1|213168.1|18
1638334690000|2021-12-01 04:58:10|213323.2|213173.2|213318|213168|213325.2|213175.2|213318|213168|13
1638334700000|2021-12-01 04:58:20|213316.2|213166.2|213320.8|213170.8|213324.5|213223.4|213273.4|213165.9|16
1638334710000|2021-12-01 04:58:30|213320.5|213170.5|213323.2|213173.2|213323.2|213173.2|213305.5|213155.5|9
1638334720000|2021-12-01 04:58:40|213324.2|213174.2|213307.1|213157.1|213324.2|213209|213258.6|213156.8|20
1638334730000|2021-12-01 04:58:50|213306.9|213156.9|213255.7|213205.7|213307.7|213206.8|213255.7|213156.3|11
1638334740000|2021-12-01 04:59:00|213255.6|213205.6|213304.3|213154.3|213304.3|213206.9|213254.4|213154.1|9
1638334750000|2021-12-01 04:59:10|213304.2|213154.2|213257.4|213207.4|213307.8|213209|213240.4|213153|14
1638334760000|2021-12-01 04:59:20|213249.1|213199.1|213265.7|213115.7|213301.4|213199.1|213242.3|213109.9|28
1638334770000|2021-12-01 04:59:30|213265.4|213115.4|213250.6|213100.6|213266.9|213157|213201.3|213098.6|23
1638334780000|2021-12-01 04:59:40|213252.1|213102.1|213213.1|213163.1|213266.4|213164.1|213212.6|213099.1|25
1638334790000|2021-12-01 04:59:50|213213.8|213163.8|213213|213163|213214.6|213164.6|213212.4|213162.4|19
1638334800000|2021-12-01 05:00:00|213213.3|213163.3|213184|213134|213236.7|213163.8|213182.9|213086.7|24
1638334810000|2021-12-01 05:00:10|213183.6|213133.6|213235|213085|213235.7|213137|213183.6|213085|17
1638334820000|2021-12-01 05:00:20|213234.5|213084.5|213187.9|213137.9|213240|213141.8|213187.1|213084.4|17
1638334830000|2021-12-01 05:00:30|213185.6|213135.6|213184.1|213134.1|213185.9|213135.9|213183.7|213133.7|11
1638334840000|2021-12-01 05:00:40|213188.6|213138.6|213185.1|213135.1|213188.6|213138.6|213183|213133|7
1638334850000|2021-12-01 05:00:50|213183.9|213133.9|213188.2|213138.2|213190.6|213140.6|213183.5|213133.5|8
1638334860000|2021-12-01 05:01:00|213193|213143|213182.7|213132.7|213193|213143|213182|213132|9
1638334870000|2021-12-01 05:01:10|213183.4|213133.4|213187.6|213137.6|213188.8|213138.8|213181|213131|14
1638334880000|2021-12-01 05:01:20|213187.3|213137.3|213185.3|213135.3|213236.3|213139.9|213185|213085.4|16
1638334890000|2021-12-01 05:01:30|213234.2|213084.2|213187.4|213137.4|213235.2|213144.7|213186.7|213083.5|23
1638334900000|2021-12-01 05:01:40|213187.7|213137.7|213184.3|213134.3|213241.3|213141.7|213184.3|213084.3|15
1638334910000|2021-12-01 05:01:50|213236.1|213086.1|213234.4|213084.4|213236.1|213086.1|213234.4|213084.4|9
1638334920000|2021-12-01 05:02:00|213234.6|213084.6|213235.4|213085.4|213238.3|213088.3|213233.5|213083.5|21
1638334930000|2021-12-01 05:02:10|213234.9|213084.9|213235.3|213085.3|213236.9|213086.9|213234.9|213084.9|15
1638334940000|2021-12-01 05:02:20|213188.3|213138.3|213189.1|213139.1|213236.8|213145.6|213187|213086.8|18
1638334950000|2021-12-01 05:02:30|213188.9|213138.9|213247.5|213097.5|213250|213139|213187.1|213087.1|18
1638334960000|2021-12-01 05:02:40|213247.6|213097.6|213248.4|213098.4|213250.7|213100.7|213246.8|213096.8|17
1638334970000|2021-12-01 05:02:50|213248.3|213098.3|213200.3|213150.3|213250.1|213150.3|213200.3|213096.2|13
1638334980000|2021-12-01 05:03:00|213199.2|213149.2|213249.6|213099.6|213253.3|213154.5|213199.2|213098.1|25
1638334990000|2021-12-01 05:03:10|213249.8|213099.8|213235.8|213085.8|213249.8|213143.9|213193.9|213085.8|20
1638335000000|2021-12-01 05:03:20|213238.3|213088.3|213186.9|213136.9|213238.3|213145.1|213186.9|213087.2|12
1638335010000|2021-12-01 05:03:30|213187.5|213137.5|213236.7|213086.7|213238|213137.5|213187.3|213086|8
1638335020000|2021-12-01 05:03:40|213237|213087|213246.8|213096.8|213247.2|213148.4|213192|213087|17
1638335030000|2021-12-01 05:03:50|213246.9|213096.9|213247.1|213097.1|213249.5|213099.5|213246.6|213096.6|15
1638335040000|2021-12-01 05:04:00|213246.8|213096.8|213251.5|213101.5|213252.6|213102.6|213246.8|213096.8|18
1638335050000|2021-12-01 05:04:10|213251.6|213101.6|213252.1|213102.1|213253.7|213103.7|213250.4|213100.4|18
1638335060000|2021-12-01 05:04:20|213252.2|213102.2|213201.9|213151.9|213252.5|213155|213201.1|213099.4|21
1638335070000|2021-12-01 05:04:30|213202|213152|213248.7|213098.7|213254.8|213159.7|213202|213098.7|22
1638335080000|2021-12-01 05:04:40|213248.3|213098.3|213266.8|213116.8|213269|213153.3|213200.6|213098.3|18
1638335090000|2021-12-01 05:04:50|213267.6|213117.6|213214.5|213164.5|213267.6|213170.1|213212.5|213111.8|17
1638335100000|2021-12-01 05:05:00|213213.6|213163.6|213262.5|213112.5|213265.4|213164.1|213213.6|213110.9|18
1638335110000|2021-12-01 05:05:10|213203.4|213153.4|213200.1|213150.1|213253.6|213153.4|213199.9|213099.8|15
1638335120000|2021-12-01 05:05:20|213201.2|213151.2|213262.9|213112.9|213267.2|213153.5|213200.6|213112.9|22
1638335130000|2021-12-01 05:05:30|213262.3|213112.3|213273.8|213123.8|213276.1|213175.4|213201.1|213111.8|15
1638335140000|2021-12-01 05:05:40|213272.1|213122.1|213282.7|213132.7|213282.7|213184.5|213228.6|213122.1|15
1638335150000|2021-12-01 05:05:50|213281.8|213131.8|213278.6|213128.6|213281.8|213183.4|213229.5|213128.3|11
1638335160000|2021-12-01 05:06:00|213279.3|213129.3|213279|213129|213279.3|213129.3|213278.3|213128.3|13
1638335170000|2021-12-01 05:06:10|213278.8|213128.8|213226|213176|213278.8|213177.3|213225.6|213127.4|17
1638335180000|2021-12-01 05:06:20|213226.4|213176.4|213277.8|213127.8|213277.9|213176.5|213225.9|213126.4|9
1638335190000|2021-12-01 05:06:30|213278.5|213128.5|213276.9|213126.9|213278.5|213128.5|213276.9|213126.9|11
1638335200000|2021-12-01 05:06:40|213277|213127|213229.1|213179.1|213277.4|213179.9|213228.5|213127|12
1638335210000|2021-12-01 05:06:50|213228.8|213178.8|213228.4|213178.4|213228.8|213178.8|213227.2|213177.2|12
1638335220000|2021-12-01 05:07:00|213227.9|213177.9|213226.2|213176.2|213228.5|213178.5|213225.1|213175.1|10
1638335230000|2021-12-01 05:07:10|213225|213175|213226.7|213176.7|213227|213177|213225|213175|11
1638335240000|2021-12-01 05:07:20|213276|213126|213277.9|213127.9|213277.9|213127.9|213274.9|213124.9|12
1638335250000|2021-12-01 05:07:30|213277|213127|213226.2|213176.2|213277.5|213177.5|213225.6|213127|8
1638335260000|2021-12-01 05:07:40|213226.4|213176.4|213276.4|213126.4|213276.4|213177.1|213225.6|213125.5|12
1638335270000|2021-12-01 05:07:50|213276.3|213126.3|213275.9|213125.9|213276.7|213126.7|213271.9|213121.9|14
1638335280000|2021-12-01 05:08:00|213225.8|213175.8|213277.2|213127.2|213277.6|213178.2|213225.8|213127.2|15
1638335290000|2021-12-01 05:08:10|213276.8|213126.8|213226.2|213176.2|213276.8|213177.4|213225.8|213126.8|12
1638335300000|2021-12-01 05:08:20|213226.3|213176.3|213276.9|213126.9|213277.3|213176.9|213225.7|213126.9|7
1638335310000|2021-12-01 05:08:30|213276.7|213126.7|213275.6|213125.6|213277.1|213127.1|213275.1|213125.1|13
1638335320000|2021-12-01 05:08:40|213275.2|213125.2|213258.9|213108.9|213275.2|213157.9|213206.7|213107.6|10
1638335330000|2021-12-01 05:08:50|213209.4|213159.4|213258.4|213108.4|213259.7|213159.4|213208.8|213107.9|10
1638335340000|2021-12-01 05:09:00|213258.3|213108.3|213279.1|213129.1|213279.3|213129.3|213258.3|213108.3|22
1638335350000|2021-12-01 05:09:10|213278.4|213128.4|213277|213127|213282.1|213132.1|213276.9|213126.9|21
1638335360000|2021-12-01 05:09:20|213277.1|213127.1|213275.9|213125.9|213277.1|213127.1|213275.3|213125.3|14
1638335370000|2021-12-01 05:09:30|213274.5|213124.5|213278.1|213128.1|213278.1|213128.1|213274.5|213124.5|12
1638335380000|2021-12-01 05:09:40|213278.9|213128.9|213277|213127|213278.9|213128.9|213275.6|213125.6|8
1638335390000|2021-12-01 05:09:50|213277.7|213127.7|213280.1|213130.1|213280.9|213130.9|213275.7|213125.7|11
1638335400000|2021-12-01 05:10:00|213281.3|213131.3|213281.2|213131.2|213285.3|213135.3|213279.2|213129.2|22
1638335410000|2021-12-01 05:10:10|213280.4|213130.4|213280.4|213130.4|213282.2|213132.2|213278.8|213128.8|9
1638335420000|2021-12-01 05:10:20|213279.7|213129.7|213231.7|213181.7|213281.6|213182.5|213231.7|213129.7|5
1638335430000|2021-12-01 05:10:30|213231.8|213181.8|213232.3|213182.3|213232.9|213182.9|213228.5|213178.5|14
1638335440000|2021-12-01 05:10:40|213232.4|213182.4|213233.8|213183.8|213235.2|213185.2|213230.5|213180.5|12
1638335450000|2021-12-01 05:10:50|213233.4|213183.4|213232.1|213182.1|213233.5|213183.5|213231.3|213181.3|10
1638335460000|2021-12-01 05:11:00|213232.3|213182.3|213311.2|213161.2|213311.2|213217.1|213227.7|213156.1|17
1638335470000|2021-12-01 05:11:10|213246.1|213196.1|213295|213145|213301.7|213201.1|213245.1|213144.8|15
1638335480000|2021-12-01 05:11:20|213295.3|213145.3|213287.9|213137.9|213295.3|213145.3|213287.9|213137.9|15
1638335490000|2021-12-01 05:11:30|213287.1|213137.1|213287.1|213137.1|213288.1|213138.1|213286.8|213136.8|10
1638335500000|2021-12-01 05:11:40|213285.5|213135.5|213287.6|213137.6|213288.2|213138.2|213285|213135|9
1638335510000|2021-12-01 05:11:50|213287.7|213137.7|213231.1|213181.1|213288.6|213184.6|213231.1|213132.9|12
1638335520000|2021-12-01 05:12:00|213235.1|213185.1|213239.1|213189.1|213282.7|213189.1|213231|213130.1|11
1638335530000|2021-12-01 05:12:10|213289.8|213139.8|213287.4|213137.4|213289.8|213188|213235.2|213137.2|15
1638335540000|2021-12-01 05:12:20|213287.5|213137.5|213237.5|213187.5|213287.5|213189.9|213237.1|213136.9|10
1638335550000|2021-12-01 05:12:30|213237.7|213187.7|213285.3|213135.3|213290.8|213187.7|213237.7|213135.3|8
1638335560000|2021-12-01 05:12:40|213284.8|213134.8|213287.7|213137.7|213287.7|213189.3|213237.5|213134.8|9
1638335570000|2021-12-01 05:12:50|213287.8|213137.8|213287.2|213137.2|213289.3|213139.3|213285.9|213135.9|10
1638335580000|2021-12-01 05:13:00|213286.8|213136.8|213287|213137|213287.2|213187.2|213236.5|213135.8|10
1638335590000|2021-12-01 05:13:10|213286.9|213136.9|213240.2|213190.2|213287.7|213192|213239.5|213136.9|12
1638335600000|2021-12-01 05:13:20|213240.5|213190.5|213288.8|213138.8|213288.9|213190.5|213238.6|213138|12
1638335610000|2021-12-01 05:13:30|213289.1|213139.1|213287.3|213137.3|213289.1|213139.1|213286.8|213136.8|8
1638335620000|2021-12-01 05:13:40|213286.9|213136.9|213291.5|213141.5|213291.5|213141.5|213286.4|213136.4|19
1638335630000|2021-12-01 05:13:50|213291.8|213141.8|213286.9|213136.9|213291.8|213141.8|213286.9|213136.9|17
1638335640000|2021-12-01 05:14:00|213237.1|213187.1|213231.7|213181.7|213238.2|213188.2|213231.7|213181.7|17
1638335650000|2021-12-01 05:14:10|213232.4|213182.4|213228.8|213178.8|213232.4|213182.4|213228.8|213178.8|5
1638335660000|2021-12-01 05:14:20|213231|213181|213231.5|213181.5|213232.9|213182.9|213229.7|213179.7|8
1638335670000|2021-12-01 05:14:30|213232|213182|213233.3|213183.3|213234.8|213184.8|213231|213181|17
1638335680000|2021-12-01 05:14:40|213233.7|213183.7|213259.2|213109.2|213261.4|213188.5|213224.2|213109.2|23
1638335690000|2021-12-01 05:14:50|213260|213110|213188.2|213138.2|213260.5|213138.6|213186.6|213086.4|21
1638335700000|2021-12-01 05:15:00|213187.9|213137.9|213233.4|213083.4|213235.3|213137.9|213180.6|213083.4|18
1638335710000|2021-12-01 05:15:10|213233.6|213083.6|213183.4|213133.4|213234.3|213133.4|213182.5|213083.4|5
1638335720000|2021-12-01 05:15:20|213233.7|213083.7|213232.4|213082.4|213233.7|213083.7|213232.4|213082.4|9
1638335730000|2021-12-01 05:15:30|213182.2|213132.2|213180.4|213130.4|213182.9|213132.9|213180.4|213130.4|7
1638335740000|2021-12-01 05:15:40|213182.1|213132.1|213231.8|213081.8|213231.9|213132.1|213179.5|213081.4|8
1638335750000|2021-12-01 05:15:50|213231.9|213081.9|213232.2|213082.2|213232.2|213082.2|213230.5|213080.5|12
1638335760000|2021-12-01 05:16:00|213231.3|213081.3|213230.8|213080.8|213231.3|213081.3|213230.6|213080.6|6
1638335770000|2021-12-01 05:16:10|213230.2|213080.2|213230|213080|213231.5|213081.5|213229.7|213079.7|7
1638335780000|2021-12-01 05:16:20|213232.4|213082.4|213180.7|213130.7|213232.4|213132.3|213179.1|213079.8|9
1638335790000|2021-12-01 05:16:30|213179.9|213129.9|213178|213128|213180.6|213130.6|213178|213128|6
1638335800000|2021-12-01 05:16:40|213180.3|213130.3|213233.3|213083.3|213233.3|213134.6|213180.3|213082.5|12
1638335810000|2021-12-01 05:16:50|213232.1|213082.1|213231.1|213081.1|213232.5|213082.5|213230.9|213080.9|9
1638335820000|2021-12-01 05:17:00|213230.5|213080.5|213230.8|213080.8|213232.3|213082.3|213229.3|213079.3|12
1638335830000|2021-12-01 05:17:10|213230.5|213080.5|213176.6|213126.6|213231.2|213129.1|213176.3|213080.1|8
1638335840000|2021-12-01 05:17:20|213176.8|213126.8|213234.6|213084.6|213237|213131.3|213176.8|213080.8|13
1638335850000|2021-12-01 05:17:30|213233.5|213083.5|213180.7|213130.7|213233.5|213133.2|213180.7|213081.6|7
1638335860000|2021-12-01 05:17:40|213181.4|213131.4|213230.5|213080.5|213232.9|213133.5|213180.2|213080.4|12
1638335870000|2021-12-01 05:17:50|213230.3|213080.3|213231.4|213081.4|213231.4|213081.4|213230|213080|3
1638335880000|2021-12-01 05:18:00|213231.6|213081.6|213229.5|213079.5|213232.4|213082.4|213229.5|213079.5|7
1638335890000|2021-12-01 05:18:10|213229.6|213079.6|213232.1|213082.1|213232.1|213082.1|213227.1|213077.1|9
1638335900000|2021-12-01 05:18:20|213232|213082|213236.3|213086.3|213236.3|213135.3|213175.3|213082|14
1638335910000|2021-12-01 05:18:30|213235.5|213085.5|213183.5|213133.5|213245.2|213135.5|213180.5|213085.5|8
1638335920000|2021-12-01 05:18:40|213184.7|213134.7|213230.4|213080.4|213233.2|213134.7|213184.7|213080.4|8
1638335930000|2021-12-01 05:18:50|213230|213080|213231.7|213081.7|213231.8|213081.8|213230|213080|11
1638335940000|2021-12-01 05:19:00|213231.6|213081.6|213230.2|213080.2|213231.7|213081.7|213229.7|213079.7|11
1638335950000|2021-12-01 05:19:10|213229.6|213079.6|213227.4|213077.4|213231.9|213081.9|213227.4|213077.4|7
1638335960000|2021-12-01 05:19:20|213227.3|213077.3|213183.6|213133.6|213227.3|213135|213181.3|213077.3|6
1638335970000|2021-12-01 05:19:30|213182.2|213132.2|213180.5|213130.5|213184.3|213134.3|213180.5|213130.5|12
1638335980000|2021-12-01 05:19:40|213180.7|213130.7|213181.8|213131.8|213181.8|213131.8|213180.3|213130.3|9
1638335990000|2021-12-01 05:19:50|213180.8|213130.8|213180.7|213130.7|213181.4|213131.4|213179.8|213129.8|12
1638336000000|2021-12-01 05:20:00|213181.1|213131.1|213230.1|213080.1|213230.2|213131.6|213178.6|213079.7|13
1638336010000|2021-12-01 05:20:10|213230.3|213080.3|213179.8|213129.8|213230.6|213130.2|213179.4|213080.3|12
1638336020000|2021-12-01 05:20:20|213180|213130|213232.2|213082.2|213232.2|213131.4|213179.5|213079.9|15
1638336030000|2021-12-01 05:20:30|213231.1|213081.1|213230.7|213080.7|213232.5|213082.5|213230.7|213080.7|16
1638336040000|2021-12-01 05:20:40|213231.7|213081.7|213174.6|213124.6|213231.7|213130.4|213173.1|213078.3|13
1638336050000|2021-12-01 05:20:50|213175.4|213125.4|213210.3|213060.3|213216.2|213125.8|213158.6|213059.6|17
1638336060000|2021-12-01 05:21:00|213212.1|213062.1|213160|213110|213212.1|213111.3|213159.3|213059.8|11
1638336070000|2021-12-01 05:21:10|213159.2|213109.2|213217.1|213067.1|213217.8|213114.4|213159.2|213063.6|13
1638336080000|2021-12-01 05:21:20|213218.2|213068.2|213217.5|213067.5|213218.3|213068.3|213217.2|213067.2|8
1638336090000|2021-12-01 05:21:30|213217.4|213067.4|213218.9|213068.9|213219.7|213069.7|213217.4|213067.4|8
1638336100000|2021-12-01 05:21:40|213217.3|213067.3|213166.7|213116.7|213217.3|213117.6|213166.7|213066.3|7
1638336110000|2021-12-01 05:21:50|213166.6|213116.6|213163.8|213113.8|213216.3|213118|213163.8|213065.5|15
1638336120000|2021-12-01 05:22:00|213163.5|213113.5|213150.9|213100.9|213213.6|213113.5|213150.2|213050.7|16
1638336130000|2021-12-01 05:22:10|213150.4|213100.4|213152.5|213102.5|213200.8|213104.5|213149.7|213050.8|13
1638336140000|2021-12-01 05:22:20|213152.8|213102.8|213198.7|213048.7|213199.5|213102.8|213148.9|213048.7|8
1638336150000|2021-12-01 05:22:30|213149|213099|213150.3|213100.3|213150.9|213100.9|213145.6|213095.6|8
1638336160000|2021-12-01 05:22:40|213149.3|213099.3|213148.8|213098.8|213149.3|213099.3|213148.4|213098.4|5
1638336170000|2021-12-01 05:22:50|213146.7|213096.7|213149.6|213099.6|213149.6|213099.6|213144.1|213094.1|4
1638336180000|2021-12-01 05:23:00|213147.5|213097.5|213227.4|213077.4|213229.6|213129|213147.3|213076.5|18
1638336190000|2021-12-01 05:23:10|213228.5|213078.5|213221.1|213071.1|213228.7|213115.6|213165.6|213065.5|21
1638336200000|2021-12-01 05:23:20|213216.3|213066.3|213221.2|213071.2|213221.2|213114.7|213161.9|213064|12
1638336210000|2021-12-01 05:23:30|213218.3|213068.3|213177.7|213127.7|213230.1|213131.1|213171.3|213068.3|21
1638336220000|2021-12-01 05:23:40|213178.4|213128.4|213161.1|213111.1|213214.3|213129.4|213160.5|213064.3|22
1638336230000|2021-12-01 05:23:50|213160.7|213110.7|213213.3|213063.3|213213.3|213113.3|213160.7|213063.3|13
1638336240000|2021-12-01 05:24:00|213166.8|213116.8|213179.4|213129.4|213228.6|213129.8|213165.9|213076.9|19
1638336250000|2021-12-01 05:24:10|213178.4|213128.4|213227.7|213077.7|213230.2|213129.7|213174.6|213077.3|23
1638336260000|2021-12-01 05:24:20|213227.9|213077.9|213165.7|213115.7|213228.7|213128.5|213158.9|213063.4|16
1638336270000|2021-12-01 05:24:30|213164.5|213114.5|213173|213123|213173|213123|213163.4|213113.4|11
1638336280000|2021-12-01 05:24:40|213172.5|213122.5|213171|213121|213172.5|213122.5|213171|213121|7
1638336290000|2021-12-01 05:24:50|213170.9|213120.9|213167.1|213117.1|213170.9|213120.9|213167.1|213117.1|8
1638336300000|2021-12-01 05:25:00|213167.4|213117.4|213167.7|213117.7|213217.6|213118.8|213167.4|213066.2|12
1638336310000|2021-12-01 05:25:10|213166.4|213116.4|213167.2|213117.2|213168.5|213118.5|213166.4|213116.4|5
1638336320000|2021-12-01 05:25:20|213169.5|213119.5|213169|213119|213171.1|213121.1|213168.1|213118.1|8
1638336330000|2021-12-01 05:25:30|213169.7|213119.7|213169.4|213119.4|213169.7|213119.7|213168.5|213118.5|6
1638336340000|2021-12-01 05:25:40|213168.5|213118.5|213217.3|213067.3|213218|213119.5|213168.5|213066.9|7
1638336350000|2021-12-01 05:25:50|213218.1|213068.1|213217.2|213067.2|213218.1|213068.1|213217.1|213067.1|7
1638336360000|2021-12-01 05:26:00|213218.4|213068.4|213216.2|213066.2|213218.4|213068.4|213215.7|213065.7|8
1638336370000|2021-12-01 05:26:10|213218|213068|213215.5|213065.5|213219.2|213118.8|213168.4|213065.5|14
1638336380000|2021-12-01 05:26:20|213169.2|213119.2|213168.9|213118.9|213170.7|213120.7|213168.1|213118.1|8
1638336390000|2021-12-01 05:26:30|213169.5|213119.5|213219.5|213069.5|213219.5|213119.5|213167.7|213068.9|8
1638336400000|2021-12-01 05:26:40|213224.2|213074.2|213218|213068|213224.2|213074.2|213218|213068|10
1638336410000|2021-12-01 05:26:50|213221.2|213071.2|213216.5|213066.5|213221.2|213071.2|213216.5|213066.5|11
1638336420000|2021-12-01 05:27:00|213216.1|213066.1|213219.6|213069.6|213219.7|213069.7|213216.1|213066.1|16
1638336430000|2021-12-01 05:27:10|213218.1|213068.1|213204.1|213054.1|213218.6|213068.6|213204.1|213054.1|11
1638336440000|2021-12-01 05:27:20|213204.3|213054.3|213151|213101|213204.3|213102|213148.8|213050.3|15
1638336450000|2021-12-01 05:27:30|213202.5|213052.5|213198.6|213048.6|213202.5|213100.5|213148.5|213048.6|14
1638336460000|2021-12-01 05:27:40|213199|213049|213143.6|213093.6|213199.3|213100.9|213139.4|213044.5|20
1638336470000|2021-12-01 05:27:50|213142.5|213092.5|213146.7|213096.7|213199.5|213097.6|213142.5|213048.7|10
1638336480000|2021-12-01 05:28:00|213142.3|213092.3|213144.4|213094.4|213145|213095|213142.3|213092.3|9
1638336490000|2021-12-01 05:28:10|213150.4|213100.4|213147.7|213097.7|213151.9|213101.9|213147.2|213097.2|13
1638336500000|2021-12-01 05:28:20|213147.6|213097.6|213146|213096|213204.4|213108.3|213146|213050.1|11
1638336510000|2021-12-01 05:28:30|213146.1|213096.1|213213.3|213063.3|213219|213117.5|213146|213059.8|18
1638336520000|2021-12-01 05:28:40|213213.2|213063.2|213154|213104|213213.4|213114.6|213154|213060.2|18
1638336530000|2021-12-01 05:28:50|213162.5|213112.5|213205.2|213055.2|213214.6|213112.5|213150.5|213055.2|28
1638336540000|2021-12-01 05:29:00|213205.6|213055.6|213153.2|213103.2|213205.6|213103.2|213151|213055.6|7
1638336550000|2021-12-01 05:29:10|213205.4|213055.4|213202.3|213052.3|213205.4|213055.4|213202.3|213052.3|9
1638336560000|2021-12-01 05:29:20|213203|213053|213203.9|213053.9|213205.1|213055.1|213202.3|213052.3|8
1638336570000|2021-12-01 05:29:30|213202.4|213052.4|213203.9|213053.9|213203.9|213053.9|213202.1|213052.1|7
1638336580000|2021-12-01 05:29:40|213203.1|213053.1|213154.6|213104.6|213203.1|213105.2|213153|213051.9|9
1638336590000|2021-12-01 05:29:50|213153.9|213103.9|213162.8|213112.8|213162.9|213112.9|213153.9|213103.9|11
1638336600000|2021-12-01 05:30:00|213162.4|213112.4|213225.2|213075.2|213230|213127|213162.4|213071.7|23
1638336610000|2021-12-01 05:30:10|213225.9|213075.9|213179|213129|213234.7|213144|213179|213075|20
1638336620000|2021-12-01 05:30:20|213179.6|213129.6|213235.6|213085.6|213235.6|213136.4|213177.2|213085|21
1638336630000|2021-12-01 05:30:30|213237.2|213087.2|213234.7|213084.7|213237.2|213087.2|213233.8|213083.8|16
1638336640000|2021-12-01 05:30:40|213235.1|213085.1|213236.6|213086.6|213239.1|213089.1|213232.6|213082.6|20
1638336650000|2021-12-01 05:30:50|213235.6|213085.6|213237.6|213087.6|213240.9|213090.9|213230.1|213080.1|13
1638336660000|2021-12-01 05:31:00|213236.6|213086.6|213235.9|213085.9|213237.3|213087.3|213232.5|213082.5|16
1638336670000|2021-12-01 05:31:10|213238.2|213088.2|213236.3|213086.3|213238.5|213088.5|213233.2|213083.2|19
1638336680000|2021-12-01 05:31:20|213236.7|213086.7|213234.8|213084.8|213236.7|213086.7|213233.2|213083.2|14
1638336690000|2021-12-01 05:31:30|213235.7|213085.7|213233.2|213083.2|213236|213086|213232.9|213082.9|12
1638336700000|2021-12-01 05:31:40|213231.8|213081.8|213230.7|213080.7|213232.7|213082.7|213230.7|213080.7|9
1638336710000|2021-12-01 05:31:50|213234.1|213084.1|213232.6|213082.6|213234.4|213084.4|213232|213082|12
1638336720000|2021-12-01 05:32:00|213232.1|213082.1|213232.1|213082.1|213235.4|213085.4|213231.6|213081.6|9
1638336730000|2021-12-01 05:32:10|213232.9|213082.9|213233|213083|213235.5|213085.5|213232.2|213082.2|6
1638336740000|2021-12-01 05:32:20|213232|213082|213186.5|213136.5|213232|213136.8|213184|213082|15
1638336750000|2021-12-01 05:32:30|213184.4|213134.4|213234.4|213084.4|213238.9|213134.4|213184.4|213083.4|9
1638336760000|2021-12-01 05:32:40|213233.5|213083.5|213236.4|213086.4|213236.8|213086.8|213233.5|213083.5|11
1638336770000|2021-12-01 05:32:50|213233.2|213083.2|213231.1|213081.1|213233.7|213083.7|213230.6|213080.6|10
1638336780000|2021-12-01 05:33:00|213231.9|213081.9|213229.6|213079.6|213232.5|213133.6|213182.2|213079.6|15
1638336790000|2021-12-01 05:33:10|213229.3|213079.3|213224.5|213074.5|213231.3|213125.9|213170.9|213073.8|14
1638336800000|2021-12-01 05:33:20|213225.8|213075.8|213227.3|213077.3|213227.8|213115.9|213165.9|213065|21
1638336810000|2021-12-01 05:33:30|213226.7|213076.7|213225.4|213075.4|213226.7|213076.7|213223.1|213073.1|14
1638336820000|2021-12-01 05:33:40|213224.5|213074.5|213157.8|213107.8|213224.6|213108.6|213155|213059.6|14
1638336830000|2021-12-01 05:33:50|213158.6|213108.6|213227.3|213077.3|213229.1|213126.7|213157.7|213076.3|20
1638336840000|2021-12-01 05:34:00|213228|213078|213227.4|213077.4|213231.8|213128.5|213177.2|213076.8|26
1638336850000|2021-12-01 05:34:10|213227.2|213077.2|213230.9|213080.9|213231|213081|213226.6|213076.6|12
1638336860000|2021-12-01 05:34:20|213230.8|213080.8|213231|213081|213231.5|213081.5|213228.9|213078.9|16
1638336870000|2021-12-01 05:34:30|213231.2|213081.2|213230.9|213080.9|213238.1|213137.8|213182.7|213079.1|14
1638336880000|2021-12-01 05:34:40|213233.2|213083.2|213232.9|213082.9|213235.7|213085.7|213231.6|213081.6|21
1638336890000|2021-12-01 05:34:50|213232.5|213082.5|213179.2|213129.2|213232.6|213130.5|213178.6|213082.5|14
1638336900000|2021-12-01 05:35:00|213178.8|213128.8|213176.6|213126.6|213233.4|213133.2|213176.4|213083.1|12
1638336910000|2021-12-01 05:35:10|213176.7|213126.7|213211|213061|213228.4|213126.7|213159.6|213059.1|23
1638336920000|2021-12-01 05:35:20|213209.5|213059.5|213209.2|213059.2|213211.6|213108.9|213157.4|213059.1|13
1638336930000|2021-12-01 05:35:30|213210|213060|213144.5|213094.5|213210|213101.1|213143.1|213048.7|13
1638336940000|2021-12-01 05:35:40|213150.1|213100.1|213150.1|213100.1|213200.8|213100.1|213146.7|213050.8|13
1638336950000|2021-12-01 05:35:50|213150.6|213100.6|213161.9|213111.9|213221.9|213122.6|213149.5|213051.2|18
1638336960000|2021-12-01 05:36:00|213211.5|213061.5|213208.2|213058.2|213215.3|213065.3|213208.2|213058.2|10
1638336970000|2021-12-01 05:36:10|213213.7|213063.7|213214.2|213064.2|213215.5|213065.5|213213.7|213063.7|13
1638336980000|2021-12-01 05:36:20|213214.7|213064.7|213214.4|213064.4|213215|213065|213214.3|213064.3|11
1638336990000|2021-12-01 05:36:30|213214.2|213064.2|213213.4|213063.4|213214.2|213064.2|213213.3|213063.3|6
1638337000000|2021-12-01 05:36:40|213213.3|213063.3|213213.6|213063.6|213213.6|213063.6|213213|213063|7
1638337010000|2021-12-01 05:36:50|213213.4|213063.4|213212.8|213062.8|213213.9|213114.2|213164.1|213053.4|15
1638337020000|2021-12-01 05:37:00|213213.6|213063.6|213212.7|213062.7|213213.8|213063.8|213212.5|213062.5|12
1638337030000|2021-12-01 05:37:10|213213.4|213063.4|213213.5|213063.5|213214|213100.5|213150.5|213050.6|14
1638337040000|2021-12-01 05:37:20|213211.7|213061.7|213162.3|213112.3|213212|213112.3|213161.5|213061.1|10
1638337050000|2021-12-01 05:37:30|213161.7|213111.7|213212.6|213062.6|213213.1|213112.8|213161.4|213062.3|11
1638337060000|2021-12-01 05:37:40|213212.2|213062.2|213211.5|213061.5|213212.6|213113.6|213150.4|213061.5|11
1638337070000|2021-12-01 05:37:50|213212.9|213062.9|213200.4|213050.4|213213.4|213114.8|213152.6|213050.4|15
1638337080000|2021-12-01 05:38:00|213148.4|213098.4|213197.8|213047.8|213200.1|213102.1|213144.7|213047.6|21
1638337090000|2021-12-01 05:38:10|213197|213047|213142.3|213092.3|213198|213095.6|213141.4|213045.9|11
1638337100000|2021-12-01 05:38:20|213142.6|213092.6|213143.7|213093.7|213143.7|213093.7|213140.6|213090.6|8
1638337110000|2021-12-01 05:38:30|213144.9|213094.9|213151.1|213001.1|213152.9|213096.5|213099.6|212999.2|13
1638337120000|2021-12-01 05:38:40|213149.2|212999.2|213126.6|212976.6|213150.2|213047.5|213072.7|212970.3|27
1638337130000|2021-12-01 05:38:50|213126.8|212976.8|213052|213002|213126.8|213008.9|213049.7|212950.5|20
1638337140000|2021-12-01 05:39:00|213047.9|212997.9|213049.5|212999.5|213054.9|213004.9|213047.9|212997.9|13
1638337150000|2021-12-01 05:39:10|213101.5|212951.5|213050.3|213000.3|213104.8|213002.3|213050.2|212951.5|6
1638337160000|2021-12-01 05:39:20|213050.5|213000.5|213053|213003|213101.7|213003.3|213048.6|212951.7|13
1638337170000|2021-12-01 05:39:30|213046.4|212996.4|213048.5|212998.5|213099.8|212998.5|213046.4|212946.1|9
1638337180000|2021-12-01 05:39:40|213048.6|212998.6|213101.6|212951.6|213104.1|213008.1|213042.6|212950.5|11
1638337190000|2021-12-01 05:39:50|213101.2|212951.2|213065.5|213015.5|213127.8|213029.7|213065|212950.4|19
1638337200000|2021-12-01 05:40:00|213063.9|213013.9|213064.1|213014.1|213066.2|213016.2|213063|213013|10
1638337210000|2021-12-01 05:40:10|213063.7|213013.7|213055.8|213005.8|213111|213013.7|213052.5|212956.8|18
1638337220000|2021-12-01 05:40:20|213056|213006|213053.5|213003.5|213057|213007|213053.5|213003.5|12
1638337230000|2021-12-01 05:40:30|213054.2|213004.2|213099.8|212949.8|213103.4|213004.2|213049.8|212949.5|14
1638337240000|2021-12-01 05:40:40|213101.3|212951.3|213050.2|213000.2|213108.3|213012.4|213049.2|212950.4|11
1638337250000|2021-12-01 05:40:50|213047.8|212997.8|213056.4|213006.4|213065.8|213015.8|213047.8|212997.8|11
1638337260000|2021-12-01 05:41:00|213057.8|213007.8|213056.6|213006.6|213057.8|213007.8|213056.3|213006.3|5
1638337270000|2021-12-01 05:41:10|213057.1|213007.1|213053.4|213003.4|213057.1|213007.1|213052.9|213002.9|8
1638337280000|2021-12-01 05:41:20|213052.9|213002.9|213052.3|213002.3|213053.5|213003.5|213051.8|213001.8|5
1638337290000|2021-12-01 05:41:30|213051.2|213001.2|213105.2|212955.2|213106.1|213001.2|213051.2|212954|7
1638337300000|2021-12-01 05:41:40|213104.7|212954.7|213085.4|213035.4|213135.7|213035.4|213067.2|212954.7|19
1638337310000|2021-12-01 05:41:50|213085.3|213035.3|213093.7|213043.7|213100.1|213050.1|213085.1|213035.1|15
1638337320000|2021-12-01 05:42:00|213093.2|213043.2|213143|212993|213143.8|213044.4|213091.9|212993|13
1638337330000|2021-12-01 05:42:10|213142.8|212992.8|213143.1|212993.1|213143.5|212993.5|213142.8|212992.8|6
1638337340000|2021-12-01 05:42:20|213143.2|212993.2|213135|212985|213143.2|212993.2|213134.7|212984.7|6
1638337350000|2021-12-01 05:42:30|213136|212986|213087.8|213037.8|213136|213038.1|213086.3|212986|12
1638337360000|2021-12-01 05:42:40|213088.1|213038.1|213094.6|213044.6|213098.1|213048.1|213086.3|213036.3|12
1638337370000|2021-12-01 05:42:50|213095.6|213045.6|213092.6|213042.6|213095.6|213045.6|213091.2|213041.2|8
1638337380000|2021-12-01 05:43:00|213087|213037|213094.2|213044.2|213098.2|213048.2|213087|213037|9
1638337390000|2021-12-01 05:43:10|213094.8|213044.8|213142.4|212992.4|213142.4|213044.8|213084.6|212992.4|14
1638337400000|2021-12-01 05:43:20|213143.2|212993.2|213136.8|212986.8|213143.2|212993.2|213133.6|212983.6|6
1638337410000|2021-12-01 05:43:30|213087.7|213037.7|213086.9|213036.9|213088.5|213038.5|213085.2|213035.2|9
1638337420000|2021-12-01 05:43:40|213086.2|213036.2|213091|213041|213092.8|213042.8|213086.1|213036.1|8
1638337430000|2021-12-01 05:43:50|213090.2|213040.2|213089.4|213039.4|213090.9|213040.9|213089.3|213039.3|9
1638337440000|2021-12-01 05:44:00|213089.5|213039.5|213087.7|213037.7|213089.7|213039.7|213082.7|213032.7|15
1638337450000|2021-12-01 05:44:10|213087.3|213037.3|213084|213034|213087.3|213037.3|213082.2|213032.2|12
1638337460000|2021-12-01 05:44:20|213084.5|213034.5|213085.3|213035.3|213086.6|213036.6|213083.2|213033.2|6
1638337470000|2021-12-01 05:44:30|213083.7|213033.7|213084.5|213034.5|213084.8|213034.8|213081.7|213031.7|19
1638337480000|2021-12-01 05:44:40|213085.3|213035.3|213082.3|213032.3|213086.1|213036.1|213082.3|213032.3|13
1638337490000|2021-12-01 05:44:50|213082.6|213032.6|213082.5|213032.5|213085.2|213035.2|213079.1|213029.1|13
1638337500000|2021-12-01 05:45:00|213081.9|213031.9|213086.7|213036.7|213087.8|213037.8|213081.9|213031.9|21
1638337510000|2021-12-01 05:45:10|213086.8|213036.8|213089.3|213039.3|213091.4|213041.4|213086.3|213036.3|14
1638337520000|2021-12-01 05:45:20|213087.9|213037.9|213088.5|213038.5|213090.6|213040.6|213087.9|213037.9|4
1638337530000|2021-12-01 05:45:30|213089|213039|213085.9|213035.9|213089.5|213039.5|213085.9|213035.9|7
1638337540000|2021-12-01 05:45:40|213085.2|213035.2|213083.6|213033.6|213086.9|213036.9|213083.6|213033.6|8
1638337550000|2021-12-01 05:45:50|213084.1|213034.1|213086.4|213036.4|213086.8|213036.8|213084.1|213034.1|6
1638337560000|2021-12-01 05:46:00|213085.9|213035.9|213085.8|213035.8|213086.8|213036.8|213083.3|213033.3|13
1638337570000|2021-12-01 05:46:10|213086.8|213036.8|213114.6|213064.6|213164.5|213067.8|213085.7|213012|18
1638337580000|2021-12-01 05:46:20|213114.3|213064.3|213161.9|213011.9|213164.9|213064.3|213114.1|213011.6|12
1638337590000|2021-12-01 05:46:30|213166.8|213016.8|213112.9|213062.9|213166.8|213063|213112.9|213009.8|10
1638337600000|2021-12-01 05:46:40|213112.6|213062.6|213143.8|212993.8|213146.4|213064.9|213097.5|212993.2|17
1638337610000|2021-12-01 05:46:50|213143.9|212993.9|213094.1|213044.1|213143.9|213044.6|213092.4|212993.9|10
1638337620000|2021-12-01 05:47:00|213094.6|213044.6|213143|212993|213144|213044.6|213091.6|212991.3|11
1638337630000|2021-12-01 05:47:10|213140.3|212990.3|213095|213045|213145.4|213045|213095|212990.1|9
1638337640000|2021-12-01 05:47:20|213094.3|213044.3|213131.5|212981.5|213132.6|213045.3|213082.6|212980|19
1638337650000|2021-12-01 05:47:30|213131.2|212981.2|213132.1|212982.1|213135.7|212985.7|213130.4|212980.4|16
1638337660000|2021-12-01 05:47:40|213131.7|212981.7|213082.5|213032.5|213132.2|213033|213082.5|212981.7|7
1638337670000|2021-12-01 05:47:50|213131|212981|213077|213027|213131.8|213031.6|213075.3|212980.8|14
1638337680000|2021-12-01 05:48:00|213083|213033|213131.4|212981.4|213131.7|213033.3|213082.9|212979.5|16
1638337690000|2021-12-01 05:48:10|213130.8|212980.8|213131.4|212981.4|213131.7|212981.7|213130.8|212980.8|8
1638337700000|2021-12-01 05:48:20|213131.1|212981.1|213130.8|212980.8|213131.2|213031.8|213081.8|212979.4|19
1638337710000|2021-12-01 05:48:30|213131.2|212981.2|213130.9|212980.9|213131.6|212981.6|213130.5|212980.5|8
1638337720000|2021-12-01 05:48:40|213130|212980|213091.4|213041.4|213131.3|213044.1|213081.6|212980|11
1638337730000|2021-12-01 05:48:50|213091.6|213041.6|213087|213037|213098.2|213048.2|213087|213037|13
1638337740000|2021-12-01 05:49:00|213084.4|213034.4|213136.1|212986.1|213136.2|213039.6|213082.7|212985.4|17
1638337750000|2021-12-01 05:49:10|213135.4|212985.4|213083.6|213033.6|213135.4|213033.6|213083.6|212983.6|8
1638337760000|2021-12-01 05:49:20|213083.7|213033.7|213134.8|212984.8|213136|213033.8|213077.9|212984|10
1638337770000|2021-12-01 05:49:30|213135.2|212985.2|213082.4|213032.4|213135.2|213032.4|213082.3|212982.3|11
1638337780000|2021-12-01 05:49:40|213082.8|213032.8|213141.2|212991.2|213141.2|213044.7|213082.4|212986.6|14
1638337790000|2021-12-01 05:49:50|213138.1|212988.1|213138.7|212988.7|213139.6|212989.6|213137.5|212987.5|15
1638337800000|2021-12-01 05:50:00|213138|212988|213141.9|212991.9|213143.3|213038.6|213088.1|212987.7|11
1638337810000|2021-12-01 05:50:10|213141.8|212991.8|213140.6|212990.6|213142.6|212992.6|213140|212990|10
1638337820000|2021-12-01 05:50:20|213141.2|212991.2|213089.4|213039.4|213144.3|213040.9|213089.2|212991.2|11
1638337830000|2021-12-01 05:50:30|213089.5|213039.5|213088.1|213038.1|213090.3|213040.3|213088.1|213038.1|7
1638337840000|2021-12-01 05:50:40|213097.8|213047.8|213091.4|213041.4|213097.8|213047.8|213091.4|213041.4|6
1638337850000|2021-12-01 05:50:50|213090.5|213040.5|213143.7|212993.7|213143.7|213040.6|213090.5|212991.4|10
1638337860000|2021-12-01 05:51:00|213141.5|212991.5|213138.1|212988.1|213142.1|212992.1|213137.8|212987.8|12
1638337870000|2021-12-01 05:51:10|213139|212989|213139.3|212989.3|213141.1|212991.1|213138.9|212988.9|11
1638337880000|2021-12-01 05:51:20|213139.2|212989.2|213141.6|212991.6|213143.6|212993.6|213139.2|212989.2|13
1638337890000|2021-12-01 05:51:30|213140.5|212990.5|213084.8|213034.8|213140.5|213034.8|213084.8|212988.2|3
1638337900000|2021-12-01 05:51:40|213085.1|213035.1|213142.2|212992.2|213144.1|213046.7|213085.1|212991.4|19
1638337910000|2021-12-01 05:51:50|213142.8|212992.8|213147.8|212997.8|213149.5|213053.1|213090.9|212991.2|14
1638337920000|2021-12-01 05:52:00|213147.9|212997.9|213147.6|212997.6|213149.6|212999.6|213145.6|212995.6|12
1638337930000|2021-12-01 05:52:10|213149.3|212999.3|213098.3|213048.3|213153.7|213048.3|213098.3|212991.9|21
1638337940000|2021-12-01 05:52:20|213099|213049|213145|212995|213149|213049.3|213095.8|212995|17
1638337950000|2021-12-01 05:52:30|213145.6|212995.6|213145.1|212995.1|213146.2|212996.2|213145.1|212995.1|6
1638337960000|2021-12-01 05:52:40|213101.9|213051.9|213098.4|213048.4|213149|213054.7|213094.1|212993.7|11
1638337970000|2021-12-01 05:52:50|213095.8|213045.8|213094.3|213044.3|213099.6|213049.6|213092.6|213042.6|10
1638337980000|2021-12-01 05:53:00|213093.5|213043.5|213107.4|213057.4|213108.5|213058.5|213092.7|213042.7|12
1638337990000|2021-12-01 05:53:10|213107.1|213057.1|213158.3|213008.3|213158.3|213057.1|213100.1|212992.8|24
1638338000000|2021-12-01 05:53:20|213110.9|213060.9|213099|213049|213160.2|213061.6|213099|212999|20
1638338010000|2021-12-01 05:53:30|213100.2|213050.2|213154.9|213004.9|213156.9|213050.6|213097.8|212996.4|17
1638338020000|2021-12-01 05:53:40|213154.3|213004.3|213159.3|213009.3|213166.2|213016.2|213154.3|213004.3|16
1638338030000|2021-12-01 05:53:50|213159.7|213009.7|213158.2|213008.2|213159.9|213009.9|213157.8|213007.8|9
1638338040000|2021-12-01 05:54:00|213158.4|213008.4|213171.7|213021.7|213174.2|213070|213120|213008.4|22
1638338050000|2021-12-01 05:54:10|213171.8|213021.8|213094.9|213044.9|213172.7|213045|213094.9|213014|23
1638338060000|2021-12-01 05:54:20|213096.5|213046.5|213147.7|212997.7|213147.7|213052.4|213095.2|212994.2|17
1638338070000|2021-12-01 05:54:30|213148.5|212998.5|213162|213012|213164.9|213058.4|213108.4|212994.8|15
1638338080000|2021-12-01 05:54:40|213162.3|213012.3|213161.2|213011.2|213164.3|213064.5|213110.8|213007.2|18
1638338090000|2021-12-01 05:54:50|213161.4|213011.4|213158|213008|213163|213067|213113|213007.8|18
1638338100000|2021-12-01 05:55:00|213158.1|213008.1|213146.5|212996.5|213158.7|213048|213098|212995.9|15
1638338110000|2021-12-01 05:55:10|213146.1|212996.1|213149.1|212999.1|213153.1|213003.1|213146.1|212996.1|11
1638338120000|2021-12-01 05:55:20|213149|212999|213147.3|212997.3|213153.3|213003.3|213147.3|212997.3|17
1638338130000|2021-12-01 05:55:30|213146.6|212996.6|213148.5|212998.5|213151.2|213001.2|213143.1|212993.1|17
1638338140000|2021-12-01 05:55:40|213147.9|212997.9|213147|212997|213153.4|213003.4|213145.6|212995.6|23
1638338150000|2021-12-01 05:55:50|213146.9|212996.9|213156.4|213006.4|213157.2|213051.9|213101.4|212994.6|18
1638338160000|2021-12-01 05:56:00|213155.2|213005.2|213155.3|213005.3|213158.9|213008.9|213154.9|213004.9|22
1638338170000|2021-12-01 05:56:10|213155.4|213005.4|213151.8|213001.8|213156.1|213006.1|213151.8|213001.8|6
1638338180000|2021-12-01 05:56:20|213153.6|213003.6|213147.6|212997.6|213154.1|213048.7|213098.7|212997.6|13
1638338190000|2021-12-01 05:56:30|213150.6|213000.6|213143.8|212993.8|213158.2|213008.2|213142.2|212992.2|17
1638338200000|2021-12-01 05:56:40|213148.3|212998.3|213149.1|212999.1|213149.5|212999.5|213146.3|212996.3|16
1638338210000|2021-12-01 05:56:50|213146.6|212996.6|213147.7|212997.7|213150.8|213000.8|213145.2|212995.2|18
1638338220000|2021-12-01 05:57:00|213147.1|212997.1|213055.3|213005.3|213147.1|213029.8|213054.4|212976.7|30
1638338230000|2021-12-01 05:57:10|213064.6|213014.6|213106.4|212956.4|213122.6|213014.6|213054.4|212954.4|26
1638338240000|2021-12-01 05:57:20|213106.9|212956.9|213103.1|212953.1|213107.2|212957.2|213101.4|212951.4|20
1638338250000|2021-12-01 05:57:30|213103.3|212953.3|213051.3|213001.3|213103.3|213003.3|213049.4|212951.9|13
1638338260000|2021-12-01 05:57:40|213050.8|213000.8|213050.8|213000.8|213053.4|213003.4|213050.7|213000.7|11
1638338270000|2021-12-01 05:57:50|213050.7|213000.7|213052.4|213002.4|213054.5|213004.5|213050.7|213000.7|15
1638338280000|2021-12-01 05:58:00|213053.1|213003.1|213116.8|212966.8|213118.5|213017.4|213050.6|212955.4|27
1638338290000|2021-12-01 05:58:10|213117.3|212967.3|213072.2|213022.2|213117.3|213026.1|213066.2|212967.3|23
1638338300000|2021-12-01 05:58:20|213071.8|213021.8|213128.4|212978.4|213130.9|213029.1|213070.4|212975.3|30
1638338310000|2021-12-01 05:58:30|213127.4|212977.4|213130.3|212980.3|213130.3|212980.3|213127.4|212977.4|13
1638338320000|2021-12-01 05:58:40|213131.6|212981.6|213141.7|212991.7|213141.7|213037.7|213087.7|212979.8|19
1638338330000|2021-12-01 05:58:50|213139|212989|213144.1|212994.1|213149.1|213049.5|213099.5|212988.7|16
1638338340000|2021-12-01 05:59:00|213145.4|212995.4|213138.5|212988.5|213145.4|213046.2|213096.2|212988.5|16
1638338350000|2021-12-01 05:59:10|213136.7|212986.7|213147.9|212997.9|213152.7|213041.5|213088.7|212986.6|16
1638338360000|2021-12-01 05:59:20|213146.7|212996.7|213144.3|212994.3|213147.7|212997.7|213143.9|212993.9|12
1638338370000|2021-12-01 05:59:30|213145|212995|213134.8|212984.8|213145|213043.6|213093.6|212982.1|26
1638338380000|2021-12-01 05:59:40|213133.2|212983.2|213130|212980|213136.6|212986.6|213120.8|212970.8|26
1638338390000|2021-12-01 05:59:50|213130.3|212980.3|213128.1|212978.1|213137.2|212987.2|213128.1|212978.1|28
1638338400000|2021-12-01 06:00:00|213129|212979|213139|212989|213140|213040.6|213075.7|212969.9|34
1638338410000|2021-12-01 06:00:10|213136.2|212986.2|213138.4|212988.4|213138.5|212988.5|213135.5|212985.5|22
1638338420000|2021-12-01 06:00:20|213145.8|212995.8|213140.7|212990.7|213163.9|213066.8|213104.2|212989.2|29
1638338430000|2021-12-01 06:00:30|213140.3|212990.3|213158.5|213008.5|213164.4|213056.9|213088.1|212988.7|20
1638338440000|2021-12-01 06:00:40|213158.4|213008.4|213139.8|212989.8|213158.7|213058.3|213098|212989.8|23
1638338450000|2021-12-01 06:00:50|213138.2|212988.2|213096.8|213046.8|213148.5|213050.5|213094.9|212988.2|18
1638338460000|2021-12-01 06:01:00|213095.9|213045.9|213161.7|213011.7|213164.4|213057.2|213095.9|212996.1|30
1638338470000|2021-12-01 06:01:10|213162.4|213012.4|213188.7|213038.7|213191.3|213081.4|213116.6|213011.6|30
1638338480000|2021-12-01 06:01:20|213185.8|213035.8|213181.7|213031.7|213186.2|213082.5|213127.2|213031.7|19
1638338490000|2021-12-01 06:01:30|213180.7|213030.7|213193.1|213043.1|213194.7|213085.9|213135.1|213029.4|25
1638338500000|2021-12-01 06:01:40|213194.1|213044.1|213192.9|213042.9|213194.3|213044.3|213187|213037|19
1638338510000|2021-12-01 06:01:50|213194.3|213044.3|213174.3|213124.3|213196.8|213132.5|213143.4|213040.6|20
1638338520000|2021-12-01 06:02:00|213224.4|213074.4|213183.3|213133.3|213238.5|213138.4|213180.1|213074.3|26
1638338530000|2021-12-01 06:02:10|213182.5|213132.5|213232.2|213082.2|213234.5|213139.3|213182.5|213078.2|24
1638338540000|2021-12-01 06:02:20|213229.9|213079.9|213177.9|213127.9|213236.6|213130.3|213177.7|213079.9|14
1638338550000|2021-12-01 06:02:30|213179|213129|213180.9|213130.9|213183|213133|213174.4|213124.4|19
1638338560000|2021-12-01 06:02:40|213179.8|213129.8|213183.5|213133.5|213186.5|213136.5|213175.1|213125.1|28
1638338570000|2021-12-01 06:02:50|213182.6|213132.6|213184.9|213134.9|213184.9|213134.9|213180.5|213130.5|19
1638338580000|2021-12-01 06:03:00|213185.9|213135.9|213187|213137|213241.2|213139.6|213178.3|213080.8|31
1638338590000|2021-12-01 06:03:10|213182.6|213132.6|213177.1|213127.1|213234.5|213137.6|213177.1|213080.6|22
1638338600000|2021-12-01 06:03:20|213176.9|213126.9|213180.8|213130.8|213181.8|213131.8|213176.5|213126.5|10
1638338610000|2021-12-01 06:03:30|213180|213130|213186.1|213136.1|213186.1|213136.1|213175.2|213125.2|16
1638338620000|2021-12-01 06:03:40|213186.8|213136.8|213180.1|213130.1|213186.8|213136.8|213180.1|213130.1|9
1638338630000|2021-12-01 06:03:50|213180.3|213130.3|213198.2|213048.2|213198.2|213133.9|213150.3|213047.6|15
1638338640000|2021-12-01 06:04:00|213196.5|213046.5|213099.2|213049.2|213196.9|213092.8|213094.3|212997.9|34
1638338650000|2021-12-01 06:04:10|213098.5|213048.5|213154.5|213004.5|213156|213049.2|213096.8|212995.8|16
1638338660000|2021-12-01 06:04:20|213153|213003|213147.8|212997.8|213160.5|213059.9|213098.1|212993.5|26
1638338670000|2021-12-01 06:04:30|213147.3|212997.3|213095.5|213045.5|213147.8|213045.5|213095.2|212995.6|11
1638338680000|2021-12-01 06:04:40|213095.8|213045.8|213146|212996|213148.7|213050.1|213095.8|212996|13
1638338690000|2021-12-01 06:04:50|213146.4|212996.4|213113.2|213063.2|213153.3|213063.2|213093.4|212993.9|16
1638338700000|2021-12-01 06:05:00|213114.4|213064.4|213165.7|213015.7|213165.7|213071|213107.1|213010.8|25
1638338710000|2021-12-01 06:05:10|213169.4|213019.4|213139.3|212989.3|213169.4|213043.5|213089.5|212989.2|23
1638338720000|2021-12-01 06:05:20|213138.8|212988.8|213132.9|212982.9|213139.9|213035.9|213085.5|212982.9|17
1638338730000|2021-12-01 06:05:30|213134.3|212984.3|213137.9|212987.9|213138.4|213037|213085.1|212983.4|12
1638338740000|2021-12-01 06:05:40|213138|212988|213092.2|213042.2|213143.9|213044.2|213092|212986.1|16
1638338750000|2021-12-01 06:05:50|213091.8|213041.8|213139.7|212989.7|213140.2|213041.8|213088.5|212989.7|7
1638338760000|2021-12-01 06:06:00|213139.8|212989.8|213139.3|212989.3|213140.2|212990.2|213139.1|212989.1|10
1638338770000|2021-12-01 06:06:10|213139.6|212989.6|213139.9|212989.9|213146.6|213052|213090.4|212987.4|21
1638338780000|2021-12-01 06:06:20|213138.6|212988.6|213143.5|212993.5|213144.2|212994.2|213138.3|212988.3|10
1638338790000|2021-12-01 06:06:30|213144.1|212994.1|213153.3|213003.3|213153.3|213003.3|213144.1|212994.1|21
1638338800000|2021-12-01 06:06:40|213152.4|213002.4|213150.2|213000.2|213152.7|213002.7|213149.2|212999.2|22
1638338810000|2021-12-01 06:06:50|213150|213000|213150.7|213000.7|213155.1|213005.1|213149.4|212999.4|15
1638338820000|2021-12-01 06:07:00|213151.1|213001.1|213153.1|213003.1|213155.1|213005.1|213149.3|212999.3|17
1638338830000|2021-12-01 06:07:10|213153.2|213003.2|213157.1|213007.1|213157.1|213007.1|213151.8|213001.8|17
1638338840000|2021-12-01 06:07:20|213155.2|213005.2|213146.8|212996.8|213155.2|213005.2|213145.8|212995.8|18
1638338850000|2021-12-01 06:07:30|213142.4|212992.4|213154.9|213004.9|213160.7|213010.7|213142.4|212992.4|27
1638338860000|2021-12-01 06:07:40|213154.8|213004.8|213111.2|213061.2|213157.9|213061.2|213105.4|212991.9|19
1638338870000|2021-12-01 06:07:50|213111|213061|213117.4|213067.4|213162.8|213067.4|213109.1|213006.7|12
1638338880000|2021-12-01 06:08:00|213160|213010|213144.2|212994.2|213166.3|213066.4|213102.6|212994.1|17
1638338890000|2021-12-01 06:08:10|213142.8|212992.8|213140.5|212990.5|213148.2|213041.1|213091.1|212989.6|12
1638338900000|2021-12-01 06:08:20|213139.9|212989.9|213093.6|213043.6|213139.9|213043.6|213093.6|212988.1|4
1638338910000|2021-12-01 06:08:30|213090.5|213040.5|213148.1|212998.1|213149.1|213040.9|213089.8|212994.6|11
1638338920000|2021-12-01 06:08:40|213148.5|212998.5|213151.1|213001.1|213156.6|213049.5|213099.5|212994.9|25
1638338930000|2021-12-01 06:08:50|213150.9|213000.9|213094.9|213044.9|213154.4|213048.7|213092.4|212988.4|19
1638338940000|2021-12-01 06:09:00|213142.4|212992.4|213091.2|213041.2|213142.4|213041.7|213091|212991.2|17
1638338950000|2021-12-01 06:09:10|213092|213042|213088.4|213038.4|213092|213042|213088.4|213038.4|9
1638338960000|2021-12-01 06:09:20|213088.2|213038.2|213112|212962|213137.6|213038.2|213046.8|212948.7|30
1638338970000|2021-12-01 06:09:30|213107.7|212957.7|213105|212955|213109.7|212959.7|213104.2|212954.2|17
1638338980000|2021-12-01 06:09:40|213106.1|212956.1|213054.5|213004.5|213110.9|213007|213053.9|212952|17
1638338990000|2021-12-01 06:09:50|213053|213003|213028.3|212978.3|213053|213003|213004.5|212954.5|24
1638339000000|2021-12-01 06:10:00|213025.6|212975.6|213000.4|212950.4|213057.4|212975.6|212998.5|212894.6|20
1638339010000|2021-12-01 06:10:10|212999.1|212949.1|213002.7|212952.7|213009.2|212959.2|212999.1|212949.1|13
1638339020000|2021-12-01 06:10:20|213001.5|212951.5|213018.1|212868.1|213018.1|212952.5|212961.9|212861.8|23
1638339030000|2021-12-01 06:10:30|213017.9|212867.9|213014.2|212864.2|213023.2|212873.2|213012.3|212862.3|18
1638339040000|2021-12-01 06:10:40|213014.4|212864.4|213020.6|212870.6|213042.1|212939.2|212968.5|212864.4|33
1638339050000|2021-12-01 06:10:50|213020|212870|213025.6|212875.6|213030.4|212919.3|212969.3|212866.1|27
1638339060000|2021-12-01 06:11:00|213022.6|212872.6|212978.6|212928.6|213029.4|212929.8|212978.1|212870.4|22
1638339070000|2021-12-01 06:11:10|212977.9|212927.9|213028.3|212878.3|213029|212928|212977.9|212877.9|9
1638339080000|2021-12-01 06:11:20|213029|212879|213016|212866|213029.1|212920.3|212963.3|212864.8|23
1638339090000|2021-12-01 06:11:30|213015.9|212865.9|213014.2|212864.2|213016|212866|213011.3|212861.3|13
1638339100000|2021-12-01 06:11:40|213014|212864|213016.4|212866.4|213020.3|212870.3|213012.7|212862.7|16
1638339110000|2021-12-01 06:11:50|213016|212866|213017.8|212867.8|213023|212873|213013.9|212863.9|18
1638339120000|2021-12-01 06:12:00|213012.7|212862.7|213023.9|212873.9|213024.3|212874.3|213012.7|212862.7|14
1638339130000|2021-12-01 06:12:10|213023.5|212873.5|213020.3|212870.3|213023.7|212873.7|213015.4|212865.4|9
1638339140000|2021-12-01 06:12:20|213020.5|212870.5|213018.9|212868.9|213026.8|212876.8|213018.7|212868.7|17
1638339150000|2021-12-01 06:12:30|212955.8|212905.8|213022.9|212872.9|213023.2|212905.8|212955.8|212859.2|28
1638339160000|2021-12-01 06:12:40|213021|212871|213016.1|212866.1|213024.5|212874.5|213015.7|212865.7|15
1638339170000|2021-12-01 06:12:50|213015|212865|213022.1|212872.1|213026.2|212876.2|213013.3|212863.3|17
1638339180000|2021-12-01 06:13:00|213022.4|212872.4|212978.1|212828.1|213022.6|212883.4|212933.4|212826.4|19
1638339190000|2021-12-01 06:13:10|212977.3|212827.3|212870|212720|212977.3|212883.6|212814.3|212717.5|31
1638339200000|2021-12-01 06:13:20|212870.3|212720.3|212870.5|212720.5|212876.3|212769.3|212815.2|212715.1|20
1638339210000|2021-12-01 06:13:30|212871.7|212721.7|212863.8|212713.8|212871.7|212769.1|212798.5|212701.8|26
1638339220000|2021-12-01 06:13:40|212863.9|212713.9|212828|212678|212871.9|212721.9|212828|212678|19
1638339230000|2021-12-01 06:13:50|212833.1|212683.1|212783.5|212633.5|212844.9|212694.9|212780.2|212630.2|27
1638339240000|2021-12-01 06:14:00|212786.9|212636.9|212788.6|212638.6|212791.5|212682.2|212732.2|212629.1|23
1638339250000|2021-12-01 06:14:10|212748.7|212698.7|212785|212635|212796.6|212698.7|212748.7|212635|23
1638339260000|2021-12-01 06:14:20|212787.1|212637.1|212755.5|212705.5|212789.6|212713.1|212747.3|212626.7|17
1638339270000|2021-12-01 06:14:30|212758.2|212708.2|212818|212668|212818|212708.2|212749.7|212654.6|21
1638339280000|2021-12-01 06:14:40|212814.4|212664.4|212829.5|212679.5|212842|212742.3|212760.7|212662|29
1638339290000|2021-12-01 06:14:50|212829.6|212679.6|212821.4|212671.4|212840.5|212747.2|212786|212671.4|26
1638339300000|2021-12-01 06:15:00|212820.5|212670.5|212815.4|212765.4|212882.2|212765.4|212780.3|212670.2|31
1638339310000|2021-12-01 06:15:10|212815.8|212765.8|212924.5|212774.5|212924.5|212779.9|212815.4|212720.5|25
1638339320000|2021-12-01 06:15:20|212924.6|212774.6|212944.3|212794.3|212959.1|212809.1|212924.5|212774.5|29
1638339330000|2021-12-01 06:15:30|212945.6|212795.6|212948.4|212798.4|212948.4|212836.2|212877.7|212778.1|29
1638339340000|2021-12-01 06:15:40|212947.7|212797.7|212959.9|212809.9|212962.1|212812.1|212947.4|212797.4|19
1638339350000|2021-12-01 06:15:50|212958.4|212808.4|212956.2|212806.2|212959.6|212857.8|212907.8|212803.1|17
1638339360000|2021-12-01 06:16:00|212955.9|212805.9|212954.6|212804.6|212959.1|212809.1|212954.3|212804.3|13
1638339370000|2021-12-01 06:16:10|212953.8|212803.8|212955.5|212805.5|212959.6|212809.6|212949.7|212799.7|20
1638339380000|2021-12-01 06:16:20|212956.9|212806.9|212955.9|212805.9|212957.5|212846.7|212895.7|212795.8|19
1638339390000|2021-12-01 06:16:30|212953|212803|212948.5|212798.5|212956.8|212850.3|212896.1|212798|17
1638339400000|2021-12-01 06:16:40|212949|212799|212951.8|212801.8|212952.2|212851.1|212898.2|212795|20
1638339410000|2021-12-01 06:16:50|212952.2|212802.2|212986.1|212836.1|212999.4|212859.6|212909.6|212801.1|27
1638339420000|2021-12-01 06:17:00|212987.9|212837.9|212980.3|212830.3|212996.6|212846.6|212980.3|212830.3|27
1638339430000|2021-12-01 06:17:10|212983.6|212833.6|212994.3|212844.3|213005.4|212855.4|212983.6|212833.6|18
1638339440000|2021-12-01 06:17:20|212993.6|212843.6|213000|212850|213001|212851|212993.6|212843.6|14
1638339450000|2021-12-01 06:17:30|212999.3|212849.3|212999.3|212849.3|213001.9|212851.9|212999|212849|9
1638339460000|2021-12-01 06:17:40|212998.4|212848.4|213001.7|212851.7|213001.7|212851.7|212998|212848|8
1638339470000|2021-12-01 06:17:50|213001.5|212851.5|213009|212859|213010.5|212860.5|212999.3|212849.3|14
1638339480000|2021-12-01 06:18:00|213009.3|212859.3|213004.3|212854.3|213009.3|212859.3|213001.5|212851.5|15
1638339490000|2021-12-01 06:18:10|213004.8|212854.8|213003.4|212853.4|213005|212855|213003.3|212853.3|20
1638339500000|2021-12-01 06:18:20|213003.6|212853.6|212999.3|212849.3|213017.5|212867.5|212999.3|212849.3|31
1638339510000|2021-12-01 06:18:30|212999.1|212849.1|212998.7|212848.7|213003.4|212853.4|212993.3|212843.3|19
1638339520000|2021-12-01 06:18:40|212999|212849|212999.8|212849.8|213001.9|212851.9|212999|212849|12
1638339530000|2021-12-01 06:18:50|213000.6|212850.6|213003.2|212853.2|213004.7|212854.7|212999.8|212849.8|20
1638339540000|2021-12-01 06:19:00|213002.7|212852.7|213003.6|212853.6|213006.2|212856.2|213002.1|212852.1|19
1638339550000|2021-12-01 06:19:10|213003.2|212853.2|213000.1|212850.1|213004.4|212854.4|212998.6|212848.6|11
1638339560000|2021-12-01 06:19:20|213001.2|212851.2|213003.3|212853.3|213005.2|212855.2|213001.2|212851.2|9
1638339570000|2021-12-01 06:19:30|213005.1|212855.1|213004.2|212854.2|213006.4|212856.4|213003.9|212853.9|8
1638339580000|2021-12-01 06:19:40|213005.5|212855.5|213041.8|212891.8|213048|212898|213004.7|212854.7|16
1638339590000|2021-12-01 06:19:50|213041.9|212891.9|213042|212892|213052.7|212902.7|213041.6|212891.6|16
1638339600000|2021-12-01 06:20:00|213042.4|212892.4|213047.7|212897.7|213047.7|212897.7|213042.4|212892.4|16
1638339610000|2021-12-01 06:20:10|213044.2|212894.2|213047.1|212897.1|213049.5|212899.5|213043.4|212893.4|12
1638339620000|2021-12-01 06:20:20|213047.4|212897.4|213046.9|212896.9|213048.3|212898.3|213046.7|212896.7|9
1638339630000|2021-12-01 06:20:30|213047.5|212897.5|213054.4|212904.4|213054.4|212904.4|213046.3|212896.3|16
1638339640000|2021-12-01 06:20:40|213053.7|212903.7|213046.6|212896.6|213055.6|212905.6|213032.9|212882.9|12
1638339650000|2021-12-01 06:20:50|213049.8|212899.8|213048|212898|213050|212900|213041.3|212891.3|9
1638339660000|2021-12-01 06:21:00|213047.1|212897.1|213049.9|212899.9|213050.1|212900.1|213046.5|212896.5|16
1638339670000|2021-12-01 06:21:10|213052.5|212902.5|213048.2|212898.2|213052.5|212902.5|213048.2|212898.2|16
1638339680000|2021-12-01 06:21:20|213047.8|212897.8|213048|212898|213048.6|212898.6|213047.3|212897.3|9
1638339690000|2021-12-01 06:21:30|213045.7|212895.7|213046.7|212896.7|213048|212941.8|212979.8|212881|28
1638339700000|2021-12-01 06:21:40|213045.6|212895.6|213055.8|212905.8|213059.2|212909.2|213045.6|212895.6|14
1638339710000|2021-12-01 06:21:50|213052.6|212902.6|213051.6|212901.6|213069.4|212919.4|213047.1|212897.1|19
1638339720000|2021-12-01 06:22:00|213050.7|212900.7|213044.3|212894.3|213051.2|212901.2|213042.3|212892.3|13
1638339730000|2021-12-01 06:22:10|213044.5|212894.5|213041.5|212891.5|213046.9|212896.9|213039.8|212889.8|10
1638339740000|2021-12-01 06:22:20|213040.2|212890.2|213040.1|212890.1|213041.8|212891.8|213039.5|212889.5|12
1638339750000|2021-12-01 06:22:30|213039.9|212889.9|213053.3|212903.3|213054.4|212904.4|213039.9|212889.9|16
1638339760000|2021-12-01 06:22:40|213052.5|212902.5|213058.6|212908.6|213058.6|212908.6|213048.5|212898.5|13
1638339770000|2021-12-01 06:22:50|213056.3|212906.3|213051.3|212901.3|213056.3|212906.3|213051|212901|10
1638339780000|2021-12-01 06:23:00|213053.2|212903.2|213046.7|212896.7|213053.2|212903.2|213045.6|212895.6|20
1638339790000|2021-12-01 06:23:10|213048.1|212898.1|213070.8|212920.8|213074.3|212924.3|213047.6|212897.6|20
1638339800000|2021-12-01 06:23:20|213068.5|212918.5|213085.9|212935.9|213089.8|212939.8|213067.8|212917.8|17
1638339810000|2021-12-01 06:23:30|213085.2|212935.2|213082.5|212932.5|213089.6|212939.6|213082.5|212932.5|27
1638339820000|2021-12-01 06:23:40|213082.4|212932.4|213079.5|212929.5|213084.4|212934.4|213079.5|212929.5|19
1638339830000|2021-12-01 06:23:50|213076.7|212926.7|213078.1|212928.1|213079.2|212929.2|213076.6|212926.6|11
1638339840000|2021-12-01 06:24:00|213078.2|212928.2|213076.4|212926.4|213088.2|212938.2|213076.4|212926.4|23
1638339850000|2021-12-01 06:24:10|213075|212925|213085.2|212935.2|213091.9|212941.9|213075|212925|17
1638339860000|2021-12-01 06:24:20|213090.2|212940.2|213084.5|212934.5|213090.2|212940.2|213081.4|212931.4|14
1638339870000|2021-12-01 06:24:30|213088.5|212938.5|213090.5|212940.5|213090.5|212940.5|213079.8|212929.8|18
1638339880000|2021-12-01 06:24:40|213091.1|212941.1|213082|212932|213091.1|212941.1|213081.1|212931.1|12
1638339890000|2021-12-01 06:24:50|213079|212929|213079.5|212929.5|213080.9|212930.9|213079|212929|15
1638339900000|2021-12-01 06:25:00|213080.9|212930.9|213080.9|212930.9|213080.9|212930.9|213080.2|212930.2|8
1638339910000|2021-12-01 06:25:10|213082.1|212932.1|213080.5|212930.5|213082.3|212932.3|213080.3|212930.3|9
1638339920000|2021-12-01 06:25:20|213080.2|212930.2|213084.5|212934.5|213087.3|212937.3|213080|212930|9
1638339930000|2021-12-01 06:25:30|213084.8|212934.8|213037.4|212987.4|213090.3|212988.5|213037.4|212931.5|14
1638339940000|2021-12-01 06:25:40|213035|212985|213035|212985|213038.6|212988.6|213034.6|212984.6|9
1638339950000|2021-12-01 06:25:50|213035.2|212985.2|213100.1|212950.1|213102.8|212987.1|213035.2|212942.7|18
1638339960000|2021-12-01 06:26:00|213101.6|212951.6|213038.6|212988.6|213101.9|212990.8|213037.7|212938.1|19
1638339970000|2021-12-01 06:26:10|213038.9|212988.9|213091.3|212941.3|213091.3|212988.9|213036.5|212941.3|12
1638339980000|2021-12-01 06:26:20|213090.4|212940.4|213089.8|212939.8|213092.6|212942.6|213089.8|212939.8|7
1638339990000|2021-12-01 06:26:30|213091|212941|213087.6|212937.6|213091|212941|213086.6|212936.6|13
1638340000000|2021-12-01 06:26:40|213087.5|212937.5|213091|212941|213091|212941|213086.5|212936.5|11
1638340010000|2021-12-01 06:26:50|213090.3|212940.3|213099.8|212949.8|213101.5|212951.5|213090.2|212940.2|19
1638340020000|2021-12-01 06:27:00|213096.3|212946.3|213087.6|212937.6|213097|212947|213087.5|212937.5|13
1638340030000|2021-12-01 06:27:10|213092.6|212942.6|213087.7|212937.7|213092.6|212942.6|213087.7|212937.7|9
1638340040000|2021-12-01 06:27:20|213088|212938|213088.2|212938.2|213089.9|212939.9|213087.9|212937.9|10
1638340050000|2021-12-01 06:27:30|213090|212940|213105.3|212955.3|213115.5|212965.5|213087.7|212937.7|13
1638340060000|2021-12-01 06:27:40|213104.9|212954.9|213118|212968|213119.6|212969.6|213093.2|212943.2|17
1638340070000|2021-12-01 06:27:50|213119.1|212969.1|213121.1|212971.1|213134.2|212984.2|213119.1|212969.1|13
1638340080000|2021-12-01 06:28:00|213121.5|212971.5|213126.6|212976.6|213129.2|212979.2|213119.7|212969.7|21
1638340090000|2021-12-01 06:28:10|213117.7|212967.7|213115.9|212965.9|213139.1|212989.1|213095.8|212945.8|19
1638340100000|2021-12-01 06:28:20|213113.5|212963.5|213106.4|212956.4|213116|212966|213095.7|212945.7|26
1638340110000|2021-12-01 06:28:30|213102|212952|213102|212952|213115.7|213004.6|213052.8|212947.3|22
1638340120000|2021-12-01 06:28:40|213102.5|212952.5|213101.4|212951.4|213108.7|212997.7|213047.7|212949.2|16
1638340130000|2021-12-01 06:28:50|213103.3|212953.3|213117|212967|213124.3|212974.3|213092.3|212942.3|23
1638340140000|2021-12-01 06:29:00|213112.6|212962.6|213100.2|212950.2|213112.6|212962.6|213099.2|212949.2|19
1638340150000|2021-12-01 06:29:10|213100.4|212950.4|213109.8|212959.8|213119.8|212969.8|213100.4|212950.4|21
1638340160000|2021-12-01 06:29:20|213111.2|212961.2|213096.2|212946.2|213116.1|212966.1|213094.3|212944.3|22
1638340170000|2021-12-01 06:29:30|213096.1|212946.1|213088.6|212938.6|213099.5|212989.4|213036.5|212937.1|23
1638340180000|2021-12-01 06:29:40|213089.7|212939.7|213094.2|212944.2|213103.6|212953.6|213089.4|212939.4|13
1638340190000|2021-12-01 06:29:50|213094|212944|213095|212945|213095|212945|213091.2|212941.2|14
1638340200000|2021-12-01 06:30:00|213093.4|212943.4|213053.6|212903.6|213093.4|212956.4|213006|212903.4|24
1638340210000|2021-12-01 06:30:10|213052|212902|213044.5|212894.5|213052.3|212902.3|213041.8|212891.8|22
1638340220000|2021-12-01 06:30:20|213038.3|212888.3|213042.2|212892.2|213048.1|212949.1|212987.6|212888.3|17
1638340230000|2021-12-01 06:30:30|213043|212893|213044.5|212894.5|213052.2|212902.2|213041.9|212891.9|17
1638340240000|2021-12-01 06:30:40|213045.1|212895.1|212993.1|212943.1|213046.7|212943.1|212991.7|212889.5|18
1638340250000|2021-12-01 06:30:50|212990.9|212940.9|212990.1|212940.1|212991.7|212941.7|212990.1|212940.1|8
1638340260000|2021-12-01 06:31:00|212989.8|212939.8|212990.1|212940.1|212990.9|212940.9|212987.8|212937.8|13
1638340270000|2021-12-01 06:31:10|212991.4|212941.4|213046.1|212896.1|213049|212941.4|212990.4|212887|10
1638340280000|2021-12-01 06:31:20|213044.2|212894.2|213050.3|212900.3|213057.3|212943.4|212993.2|212892.4|20
1638340290000|2021-12-01 06:31:30|213048.8|212898.8|213046|212896|213062.4|212912.4|213046|212896|16
1638340300000|2021-12-01 06:31:40|213045.7|212895.7|213093.8|212943.8|213103.7|212986.9|213036.9|212895.7|19
1638340310000|2021-12-01 06:31:50|213094.5|212944.5|213091.3|212941.3|213094.5|212944.5|213090.7|212940.7|11
1638340320000|2021-12-01 06:32:00|213087.3|212937.3|213093.6|212943.6|213096.4|212946.4|213086.3|212936.3|13
1638340330000|2021-12-01 06:32:10|213093.1|212943.1|213091.4|212941.4|213094.5|212944.5|213091.4|212941.4|11
1638340340000|2021-12-01 06:32:20|213092.1|212942.1|213087.9|212937.9|213092.1|212942.1|213087|212937|13
1638340350000|2021-12-01 06:32:30|213087.6|212937.6|213037.8|212987.8|213089.4|212988.3|213037.3|212937.6|11
1638340360000|2021-12-01 06:32:40|213037.7|212987.7|213090.1|212940.1|213120.9|213021.6|213037.3|212940.1|23
1638340370000|2021-12-01 06:32:50|213095.6|212945.6|213089.8|212939.8|213095.6|212996.3|213039.6|212936.9|25
1638340380000|2021-12-01 06:33:00|213090.1|212940.1|213089.5|212939.5|213090.1|212940.1|213088.1|212938.1|19
1638340390000|2021-12-01 06:33:10|213089.6|212939.6|213091.1|212941.1|213093.1|212943.1|213088.9|212938.9|6
1638340400000|2021-12-01 06:33:20|213091.3|212941.3|213087.1|212937.1|213091.3|212941.3|213087.1|212937.1|7
1638340410000|2021-12-01 06:33:30|213087.3|212937.3|213090.1|212940.1|213091.4|212941.4|213087.1|212937.1|8
1638340420000|2021-12-01 06:33:40|213087.2|212937.2|213087.1|212937.1|213091.4|212941.4|213087.1|212937.1|14
1638340430000|2021-12-01 06:33:50|213089.6|212939.6|213092.1|212942.1|213099.6|212949.6|213088.7|212938.7|24
1638340440000|2021-12-01 06:34:00|213092.2|212942.2|213128.4|212978.4|213129.6|212979.6|213091.5|212941.5|29
1638340450000|2021-12-01 06:34:10|213128.8|212978.8|213121.5|212971.5|213128.8|212978.8|213120.5|212970.5|24
1638340460000|2021-12-01 06:34:20|213121.4|212971.4|213113.2|212963.2|213122.5|212972.5|213113.1|212963.1|16
1638340470000|2021-12-01 06:34:30|213112.3|212962.3|213115.2|212965.2|213115.4|212965.4|213112.3|212962.3|16
1638340480000|2021-12-01 06:34:40|213114.8|212964.8|213107.1|212957.1|213117|212967|213093.8|212943.8|19
1638340490000|2021-12-01 06:34:50|213107.5|212957.5|213107.1|212957.1|213114.2|212964.2|213105.1|212955.1|29
1638340500000|2021-12-01 06:35:00|213109.7|212959.7|213103.4|212953.4|213109.7|212959.7|213103.4|212953.4|13
1638340510000|2021-12-01 06:35:10|213104.7|212954.7|213096.8|212946.8|213104.9|212954.9|213094.7|212944.7|15
1638340520000|2021-12-01 06:35:20|213097.1|212947.1|213104.2|212954.2|213109|212959|213097.1|212947.1|21
1638340530000|2021-12-01 06:35:30|213101.3|212951.3|213101.2|212951.2|213106.1|212956.1|213100.8|212950.8|24
1638340540000|2021-12-01 06:35:40|213101.7|212951.7|213108.7|212958.7|213109.1|212959.1|213101.5|212951.5|16
1638340550000|2021-12-01 06:35:50|213109.3|212959.3|213132.2|212982.2|213132.7|212982.7|213109|212959|19
1638340560000|2021-12-01 06:36:00|213135.7|212985.7|213134.6|212984.6|213138.1|212988.1|213132|212982|25
1638340570000|2021-12-01 06:36:10|213134.7|212984.7|213134.8|212984.8|213135.3|212985.3|213134.6|212984.6|8
1638340580000|2021-12-01 06:36:20|213135|212985|213131|212981|213135|212985|213130.9|212980.9|20
1638340590000|2021-12-01 06:36:30|213131.7|212981.7|213133.1|212983.1|213133.1|212983.1|213131.4|212981.4|13
1638340600000|2021-12-01 06:36:40|213132.9|212982.9|213127.4|212977.4|213132.9|212982.9|213120.7|212970.7|17
1638340610000|2021-12-01 06:36:50|213127.3|212977.3|213123.6|212973.6|213131.4|212981.4|213118.5|212968.5|9
1638340620000|2021-12-01 06:37:00|213122.9|212972.9|213119.4|212969.4|213126|212976|213119.4|212969.4|11
1638340630000|2021-12-01 06:37:10|213119.7|212969.7|213126.2|212976.2|213126.5|212976.5|213119.2|212969.2|11
1638340640000|2021-12-01 06:37:20|213125.1|212975.1|213122.5|212972.5|213125.2|212975.2|213122.5|212972.5|9
1638340650000|2021-12-01 06:37:30|213122.3|212972.3|213126.8|212976.8|213127.7|212977.7|213122.3|212972.3|5
1638340660000|2021-12-01 06:37:40|213124.7|212974.7|213145.1|212995.1|213145.5|213044.4|213094.4|212974.4|16
1638340670000|2021-12-01 06:37:50|213143.4|212993.4|213145.7|212995.7|213151.6|213001.6|213135.2|212985.2|19
1638340680000|2021-12-01 06:38:00|213145.5|212995.5|213146|212996|213146.5|212996.5|213140.8|212990.8|20
1638340690000|2021-12-01 06:38:10|213144.9|212994.9|213151.2|213001.2|213152.3|213002.3|213144.9|212994.9|11
1638340700000|2021-12-01 06:38:20|213151.1|213001.1|213142.9|212992.9|213151.6|213001.6|213137.7|212987.7|8
1638340710000|2021-12-01 06:38:30|213144.6|212994.6|213137.4|212987.4|213147.5|212997.5|213133|212983|20
1638340720000|2021-12-01 06:38:40|213138|212988|213086|213036|213138|213037.6|213086|212983.6|10
1638340730000|2021-12-01 06:38:50|213086.9|213036.9|213149.2|212999.2|213149.2|213048.6|213084.9|212986.4|15
1638340740000|2021-12-01 06:39:00|213148.8|212998.8|213149.1|212999.1|213150.3|213000.3|213147.1|212997.1|16
1638340750000|2021-12-01 06:39:10|213149|212999|213147.6|212997.6|213149.4|212999.4|213144.2|212994.2|13
1638340760000|2021-12-01 06:39:20|213147.2|212997.2|213094.5|213044.5|213149.1|213049.7|213094.5|212997.2|9
1638340770000|2021-12-01 06:39:30|213094.9|213044.9|213090.3|213040.3|213106|213056|213090.3|213040.3|15
1638340780000|2021-12-01 06:39:40|213094.3|213044.3|213149.9|212999.9|213149.9|213050.5|213093.8|212999.9|9
1638340790000|2021-12-01 06:39:50|213150|213000|213149.4|212999.4|213150|213000|213147.7|212997.7|10
1638340800000|2021-12-01 06:40:00|213149.7|212999.7|213145.5|212995.5|213153.1|213003.1|213143.3|212993.3|14
1638340810000|2021-12-01 06:40:10|213145.4|212995.4|213151.8|213001.8|213151.8|213001.8|213145.4|212995.4|11
1638340820000|2021-12-01 06:40:20|213151.6|213001.6|213143.7|212993.7|213151.9|213001.9|213143|212993|13
1638340830000|2021-12-01 06:40:30|213145.1|212995.1|213149.2|212999.2|213157|213007|213145.1|212995.1|19
1638340840000|2021-12-01 06:40:40|213149.4|212999.4|213149.9|212999.9|213150.3|213000.3|213145.6|212995.6|15
1638340850000|2021-12-01 06:40:50|213149.7|212999.7|213152.9|213002.9|213153.2|213003.2|213148.4|212998.4|18
1638340860000|2021-12-01 06:41:00|213152.2|213002.2|213156.9|213006.9|213158.4|213008.4|213151.8|213001.8|8
1638340870000|2021-12-01 06:41:10|213156.1|213006.1|213152|213002|213160.6|213010.6|213148.3|212998.3|10
1638340880000|2021-12-01 06:41:20|213151.8|213001.8|213152.4|213002.4|213157.8|213007.8|213144.5|212994.5|12
1638340890000|2021-12-01 06:41:30|213151.1|213001.1|213151.9|213001.9|213151.9|213001.9|213150.2|213000.2|12
1638340900000|2021-12-01 06:41:40|213150.9|213000.9|213156.4|213006.4|213156.4|213006.4|213150.7|213000.7|14
1638340910000|2021-12-01 06:41:50|213156.1|213006.1|213148.3|212998.3|213156.2|213006.2|213146|212996|5
1638340920000|2021-12-01 06:42:00|213148|212998|213147|212997|213148|212998|213143.6|212993.6|8
1638340930000|2021-12-01 06:42:10|213146.3|212996.3|213152|213002|213152|213002|213144.8|212994.8|14
1638340940000|2021-12-01 06:42:20|213149.4|212999.4|213121.4|213071.4|213168.5|213071.4|213110.9|212999.4|16
1638340950000|2021-12-01 06:42:30|213120.7|213070.7|213157.1|213007.1|213161.9|213070.9|213111.1|213004.1|22
1638340960000|2021-12-01 06:42:40|213156.3|213006.3|213151.4|213001.4|213157.7|213007.7|213141.8|212991.8|23
1638340970000|2021-12-01 06:42:50|213149.9|212999.9|213154.5|213004.5|213158.2|213008.2|213149.9|212999.9|12
1638340980000|2021-12-01 06:43:00|213167.2|213017.2|213159|213009|213167.2|213017.2|213158.9|213008.9|11
1638340990000|2021-12-01 06:43:10|213161.6|213011.6|213165.4|213015.4|213166.6|213016.6|213161.1|213011.1|14
1638341000000|2021-12-01 06:43:20|213164.8|213014.8|213159.8|213009.8|213165.4|213015.4|213159.8|213009.8|15
1638341010000|2021-12-01 06:43:30|213160.3|213010.3|213179.4|213029.4|213179.5|213029.5|213156.6|213006.6|21
1638341020000|2021-12-01 06:43:40|213179.8|213029.8|213186.4|213036.4|213188.8|213038.8|213171.1|213021.1|20
1638341030000|2021-12-01 06:43:50|213186.5|213036.5|213189|213039|213190.4|213040.4|213186.5|213036.5|14
1638341040000|2021-12-01 06:44:00|213189.2|213039.2|213191.9|213041.9|213194.3|213044.3|213185.1|213035.1|24
1638341050000|2021-12-01 06:44:10|213192.4|213042.4|213197.6|213047.6|213199.2|213049.2|213189.2|213039.2|13
1638341060000|2021-12-01 06:44:20|213198.3|213048.3|213186.6|213036.6|213198.4|213048.4|213182.3|213032.3|15
1638341070000|2021-12-01 06:44:30|213187.1|213037.1|213187.1|213037.1|213190|213040|213186.7|213036.7|12
1638341080000|2021-12-01 06:44:40|213187|213037|213188.7|213038.7|213194.1|213044.1|213185.7|213035.7|14
1638341090000|2021-12-01 06:44:50|213190.9|213040.9|213189.8|213039.8|213194.5|213044.5|213188.9|213038.9|11
1638341100000|2021-12-01 06:45:00|213189.7|213039.7|213184.2|213034.2|213198.9|213048.9|213158.5|213008.5|19
1638341110000|2021-12-01 06:45:10|213184|213034|213178.3|213028.3|213187.2|213037.2|213165|213015|19
1638341120000|2021-12-01 06:45:20|213179.3|213029.3|213125.8|213075.8|213179.5|213078.8|213125.8|213025.9|11
1638341130000|2021-12-01 06:45:30|213126.4|213076.4|213125.8|213075.8|213128|213078|213124.8|213074.8|8
1638341140000|2021-12-01 06:45:40|213125.9|213075.9|213121.6|213071.6|213126.8|213076.8|213119|213069|13
1638341150000|2021-12-01 06:45:50|213121.5|213071.5|213166|213016|213174.9|213079.8|213121.5|213014.1|18
1638341160000|2021-12-01 06:46:00|213167.7|213017.7|213165.1|213015.1|213167.8|213017.8|213162.1|213012.1|14
1638341170000|2021-12-01 06:46:10|213160|213010|213161.5|213011.5|213166.4|213016.4|213158.7|213008.7|19
1638341180000|2021-12-01 06:46:20|213160.5|213010.5|213164.2|213014.2|213164.2|213014.2|213160.1|213010.1|13
1638341190000|2021-12-01 06:46:30|213163.7|213013.7|213162.2|213012.2|213163.7|213013.7|213156|213006|14
1638341200000|2021-12-01 06:46:40|213162.3|213012.3|213158.7|213008.7|213164.7|213014.7|213156.1|213006.1|14
1638341210000|2021-12-01 06:46:50|213159.1|213009.1|213160.1|213010.1|213161.2|213011.2|213159|213009|12
1638341220000|2021-12-01 06:47:00|213161.2|213011.2|213165.1|213015.1|213169|213019|213161.2|213011.2|14
1638341230000|2021-12-01 06:47:10|213165.4|213015.4|213180.9|213030.9|213181.7|213080.1|213130.1|213015.1|19
1638341240000|2021-12-01 06:47:20|213181.2|213031.2|213179.4|213029.4|213184.3|213079.5|213129.5|213027.7|19
1638341250000|2021-12-01 06:47:30|213178.3|213028.3|213182.8|213032.8|213183.4|213033.4|213174.9|213024.9|18
1638341260000|2021-12-01 06:47:40|213181.8|213031.8|213164.3|213014.3|213182.7|213078.1|213128.1|213012|24
1638341270000|2021-12-01 06:47:50|213164.6|213014.6|213160.7|213010.7|213164.6|213014.6|213160.1|213010.1|18
1638341280000|2021-12-01 06:48:00|213161.7|213011.7|213161.9|213011.9|213162.2|213012.2|213156|213006|8
1638341290000|2021-12-01 06:48:10|213162.4|213012.4|213158.9|213008.9|213163.4|213013.4|213158.9|213008.9|7
1638341300000|2021-12-01 06:48:20|213160.7|213010.7|213159.3|213009.3|213163.7|213013.7|213152.7|213002.7|10
1638341310000|2021-12-01 06:48:30|213161.1|213011.1|213176.2|213026.2|213180|213030|213161.1|213011.1|15
1638341320000|2021-12-01 06:48:40|213173.8|213023.8|213171.4|213021.4|213174.9|213024.9|213164.8|213014.8|14
1638341330000|2021-12-01 06:48:50|213173.2|213023.2|213171.6|213021.6|213173.2|213023.2|213171.3|213021.3|10
1638341340000|2021-12-01 06:49:00|213165|213015|213171.3|213021.3|213173.4|213023.4|213165|213015|15
1638341350000|2021-12-01 06:49:10|213172.1|213022.1|213163.7|213013.7|213174.2|213078|213115.9|213012|15
1638341360000|2021-12-01 06:49:20|213162.3|213012.3|213163.3|213013.3|213165.3|213015.3|213158|213008|27
1638341370000|2021-12-01 06:49:30|213163.2|213013.2|213167.9|213017.9|213167.9|213017.9|213163.2|213013.2|20
1638341380000|2021-12-01 06:49:40|213170.7|213020.7|213168.1|213018.1|213170.7|213020.7|213166.8|213016.8|14
1638341390000|2021-12-01 06:49:50|213169.1|213019.1|213106.2|213056.2|213171.8|213056.2|213098.7|212992.7|17
1638341400000|2021-12-01 06:50:00|213106|213056|213104|213054|213161|213056|213100.5|212993.4|12
1638341410000|2021-12-01 06:50:10|213154.9|213004.9|213154.5|213004.5|213155.2|213005.2|213153.4|213003.4|8
1638341420000|2021-12-01 06:50:20|213154.4|213004.4|213152.2|213002.2|213155.1|213005.1|213150.7|213000.7|12
1638341430000|2021-12-01 06:50:30|213152.7|213002.7|213151.4|213001.4|213155.7|213005.7|213145.5|212995.5|21
1638341440000|2021-12-01 06:50:40|213150.7|213000.7|213154.8|213004.8|213159.4|213009.4|213148.7|212998.7|16
1638341450000|2021-12-01 06:50:50|213153.8|213003.8|213146.8|212996.8|213156.2|213006.2|213144.3|212994.3|9
1638341460000|2021-12-01 06:51:00|213148.9|212998.9|213148.7|212998.7|213154.1|213004.1|213148.2|212998.2|17
1638341470000|2021-12-01 06:51:10|213149.2|212999.2|213152.9|213002.9|213153.1|213003.1|213149.2|212999.2|10
1638341480000|2021-12-01 06:51:20|213153|213003|213142|212992|213153|213003|213131.5|212981.5|16
1638341490000|2021-12-01 06:51:30|213139.6|212989.6|213139.3|212989.3|213143.7|212993.7|213136.4|212986.4|22
1638341500000|2021-12-01 06:51:40|213139.1|212989.1|213129|212979|213139.1|212989.1|213126.3|212976.3|11
1638341510000|2021-12-01 06:51:50|213128.8|212978.8|213120.5|212970.5|213128.8|212978.8|213115.9|212965.9|29
1638341520000|2021-12-01 06:52:00|213119.9|212969.9|213117.5|212967.5|213121.4|212971.4|213115.9|212965.9|18
1638341530000|2021-12-01 06:52:10|213117.2|212967.2|213121.1|212971.1|213121.1|212971.1|213116.6|212966.6|12
1638341540000|2021-12-01 06:52:20|213121.3|212971.3|213122.7|212972.7|213130.5|212980.5|213117.5|212967.5|15
1638341550000|2021-12-01 06:52:30|213124.7|212974.7|213128.2|212978.2|213128.4|212978.4|213123.3|212973.3|15
1638341560000|2021-12-01 06:52:40|213127.4|212977.4|213128.3|212978.3|213128.3|212978.3|213125.7|212975.7|13
1638341570000|2021-12-01 06:52:50|213120.8|212970.8|213132.8|212982.8|213134.5|212984.5|213120.8|212970.8|17
1638341580000|2021-12-01 06:53:00|213133.1|212983.1|213133.1|212983.1|213133.4|212983.4|213132.3|212982.3|15
1638341590000|2021-12-01 06:53:10|213133|212983|213127.8|212977.8|213133.1|212983.1|213123.6|212973.6|12
1638341600000|2021-12-01 06:53:20|213127.7|212977.7|213130|212980|213130.4|212980.4|213127.7|212977.7|16
1638341610000|2021-12-01 06:53:30|213130.1|212980.1|213125.4|212975.4|213131.1|212981.1|213123.7|212973.7|13
1638341620000|2021-12-01 06:53:40|213125.5|212975.5|213123.1|212973.1|213129.3|212979.3|213119.2|212969.2|14
1638341630000|2021-12-01 06:53:50|213123.9|212973.9|213123.2|212973.2|213126.9|212976.9|213123.2|212973.2|3
1638341640000|2021-12-01 06:54:00|213122.3|212972.3|213121.2|212971.2|213127.8|213027|213077|212971.2|11
1638341650000|2021-12-01 06:54:10|213121.8|212971.8|213121.9|212971.9|213122.1|212972.1|213121.7|212971.7|4
1638341660000|2021-12-01 06:54:20|213117.1|212967.1|213152.1|213002.1|213153.8|213044.5|213074|212963.8|13
1638341670000|2021-12-01 06:54:30|213152.9|213002.9|213113.9|213063.9|213162.9|213064.9|213113.9|213000.9|21
1638341680000|2021-12-01 06:54:40|213114.6|213064.6|213146.6|212996.6|213165.4|213065|213095.3|212993.7|22
1638341690000|2021-12-01 06:54:50|213145.5|212995.5|213141.1|212991.1|213145.5|212995.5|213139.1|212989.1|12
1638341700000|2021-12-01 06:55:00|213141.9|212991.9|213141.5|212991.5|213142.8|212992.8|213140.9|212990.9|8
1638341710000|2021-12-01 06:55:10|213142.1|212992.1|213160.2|213010.2|213160.2|213010.2|213140.3|212990.3|21
1638341720000|2021-12-01 06:55:20|213159.8|213009.8|213149.6|212999.6|213159.8|213009.8|213140.7|212990.7|24
1638341730000|2021-12-01 06:55:30|213148.4|212998.4|213146.8|212996.8|213148.9|212998.9|213146.7|212996.7|11
1638341740000|2021-12-01 06:55:40|213147.8|212997.8|213144.5|212994.5|213147.8|212997.8|213129.7|212979.7|21
1638341750000|2021-12-01 06:55:50|213144.7|212994.7|213142.6|212992.6|213144.7|212994.7|213138.6|212988.6|14
1638341760000|2021-12-01 06:56:00|213143|212993|213141.7|212991.7|213143|212993|213138.5|212988.5|17
1638341770000|2021-12-01 06:56:10|213142.7|212992.7|213135.5|212985.5|213142.7|212992.7|213132.6|212982.6|15
1638341780000|2021-12-01 06:56:20|213137.8|212987.8|213138.2|212988.2|213138.5|212988.5|213136.5|212986.5|6
1638341790000|2021-12-01 06:56:30|213138|212988|213135.4|212985.4|213141.4|212991.4|213133|212983|15
1638341800000|2021-12-01 06:56:40|213134.1|212984.1|213100.5|212950.5|213138|212988|213094.9|212944.9|22
1638341810000|2021-12-01 06:56:50|213100.6|212950.6|213087.5|212937.5|213101.2|212951.2|213084.6|212934.6|24
1638341820000|2021-12-01 06:57:00|213037.8|212987.8|213097.4|212947.4|213104.7|213000.5|213037.8|212938.3|31
1638341830000|2021-12-01 06:57:10|213097.8|212947.8|213102.9|212952.9|213104|212954|213096.3|212946.3|21
1638341840000|2021-12-01 06:57:20|213103|212953|213110|212960|213110.1|212960.1|213086|212936|28
1638341850000|2021-12-01 06:57:30|213112.6|212962.6|213103.5|212953.5|213113|212963|213102.2|212952.2|18
1638341860000|2021-12-01 06:57:40|213103.7|212953.7|213104|212954|213105.1|212955.1|213103|212953|21
1638341870000|2021-12-01 06:57:50|213104.5|212954.5|213105.9|212955.9|213107.6|212957.6|213104.1|212954.1|15
1638341880000|2021-12-01 06:58:00|213105.8|212955.8|213107.8|212957.8|213112.5|212962.5|213103.5|212953.5|22
1638341890000|2021-12-01 06:58:10|213108|212958|213107.9|212957.9|213111.3|213012.6|213062.6|212956.5|19
1638341900000|2021-12-01 06:58:20|213108.9|212958.9|213056.5|213006.5|213113.3|213006.9|213056.4|212955.9|23
1638341910000|2021-12-01 06:58:30|213105.7|212955.7|213106.3|212956.3|213106.9|212956.9|213105.2|212955.2|13
1638341920000|2021-12-01 06:58:40|213106.4|212956.4|213118.6|212968.6|213119.6|212969.6|213106.4|212956.4|19
1638341930000|2021-12-01 06:58:50|213118.9|212968.9|213121.6|212971.6|213121.6|212971.6|213118|212968|17
1638341940000|2021-12-01 06:59:00|213121.5|212971.5|213122.1|212972.1|213122.1|212972.1|213121.2|212971.2|10
1638341950000|2021-12-01 06:59:10|213122|212972|213106.2|212956.2|213122|212972|213106.2|212956.2|16
1638341960000|2021-12-01 06:59:20|213107.1|212957.1|213108.4|212958.4|213108.4|212958.4|213106.8|212956.8|11
1638341970000|2021-12-01 06:59:30|213109|212959|213126.3|212976.3|213127|212977|213095.7|212945.7|18
1638341980000|2021-12-01 06:59:40|213128.1|212978.1|213121.4|212971.4|213129.1|212979.1|213120.6|212970.6|25
1638341990000|2021-12-01 06:59:50|213120|212970|213121.8|212971.8|213122.6|212972.6|213120|212970|12
1638342000000|2021-12-01 07:00:00|213122.6|212972.6|213102|212952|213136.5|212986.5|213101.4|212951.4|35
1638342010000|2021-12-01 07:00:10|213100.9|212950.9|213103.2|212953.2|213133|213007.9|213057.9|212950.3|33
1638342020000|2021-12-01 07:00:20|213100.8|212950.8|213094.2|212944.2|213103.4|212953.4|213093.9|212943.9|28
1638342030000|2021-12-01 07:00:30|213094.9|212944.9|213093.5|212943.5|213097.3|212947.3|213093.5|212943.5|14
1638342040000|2021-12-01 07:00:40|213094.1|212944.1|213054.6|212904.6|213095.6|212984.8|213001|212901.1|26
1638342050000|2021-12-01 07:00:50|213052.3|212902.3|212988.7|212838.7|213052.5|212909.3|212958.3|212838.5|36
1638342060000|2021-12-01 07:01:00|212987.9|212837.9|213001.5|212851.5|213005.9|212903.7|212953.7|212837.9|32
1638342070000|2021-12-01 07:01:10|213001.4|212851.4|213022.6|212872.6|213022.6|212872.6|213001.1|212851.1|28
1638342080000|2021-12-01 07:01:20|213025|212875|213009.7|212859.7|213025|212875|213009|212859|26
1638342090000|2021-12-01 07:01:30|213008.2|212858.2|213012.4|212862.4|213014.8|212864.8|213008.2|212858.2|18
1638342100000|2021-12-01 07:01:40|213012.1|212862.1|213013.5|212863.5|213018.6|212868.6|213012.1|212862.1|26
1638342110000|2021-12-01 07:01:50|213013.7|212863.7|213018.2|212868.2|213019.5|212869.5|213013.5|212863.5|25
1638342120000|2021-12-01 07:02:00|213018|212868|213023.6|212873.6|213027.8|212877.8|213018|212868|25
1638342130000|2021-12-01 07:02:10|213024|212874|213029.9|212879.9|213029.9|212879.9|213012|212862|27
1638342140000|2021-12-01 07:02:20|213029.3|212879.3|212987.4|212937.4|213037.1|212941.9|212987.4|212865.5|30
1638342150000|2021-12-01 07:02:30|212985.6|212935.6|213049.7|212899.7|213049.7|212945.1|212957.4|212858.1|32
1638342160000|2021-12-01 07:02:40|213003.3|212953.3|213149.1|212999.1|213155.8|213041.1|213000.4|212950.4|27
1638342170000|2021-12-01 07:02:50|213153.9|213003.9|213136.8|212986.8|213154.4|213004.4|213136.8|212986.8|29
1638342180000|2021-12-01 07:03:00|213137.8|212987.8|213140.3|212990.3|213153.5|213003.5|213137.8|212987.8|32
1638342190000|2021-12-01 07:03:10|213140.7|212990.7|213143.9|212993.9|213145.8|212995.8|213139.3|212989.3|24
1638342200000|2021-12-01 07:03:20|213143.8|212993.8|213142.4|212992.4|213143.8|212993.8|213139|212989|20
1638342210000|2021-12-01 07:03:30|213142|212992|213170.1|213020.1|213172|213022|213142|212992|19
1638342220000|2021-12-01 07:03:40|213172.3|213022.3|213181.6|213031.6|213185.3|213035.3|213168.2|213018.2|26
1638342230000|2021-12-01 07:03:50|213182.3|213032.3|213165.5|213015.5|213184.1|213054.3|213104.3|212999.3|31
1638342240000|2021-12-01 07:04:00|213167.8|213017.8|213170.4|213020.4|213179.7|213029.7|213165.7|213015.7|29
1638342250000|2021-12-01 07:04:10|213170.6|213020.6|213176.7|213026.7|213177|213027|213167.3|213017.3|20
1638342260000|2021-12-01 07:04:20|213177.3|213027.3|213182.9|213032.9|213184|213034|213174.4|213024.4|22
1638342270000|2021-12-01 07:04:30|213183|213033|213182.7|213032.7|213183.2|213033.2|213180.1|213030.1|10
1638342280000|2021-12-01 07:04:40|213182.8|213032.8|213184.7|213034.7|213185|213035|213182|213032|20
1638342290000|2021-12-01 07:04:50|213184.9|213034.9|213185|213035|213196.2|213046.2|213182.9|213032.9|29
1638342300000|2021-12-01 07:05:00|213191.1|213041.1|213188.4|213038.4|213194.5|213044.5|213188.4|213038.4|25
1638342310000|2021-12-01 07:05:10|213188.7|213038.7|213219.2|213069.2|213221.1|213071.1|213188.7|213038.7|25
1638342320000|2021-12-01 07:05:20|213219.3|213069.3|213230.5|213080.5|213230.7|213080.7|213218.4|213068.4|27
1638342330000|2021-12-01 07:05:30|213231.4|213081.4|213205.3|213055.3|213231.4|213132.5|213182.4|213053.2|30
1638342340000|2021-12-01 07:05:40|213206.1|213056.1|213216.2|213066.2|213219.3|213069.3|213205.6|213055.6|21
1638342350000|2021-12-01 07:05:50|213214.8|213064.8|213179.2|213029.2|213217.8|213067.8|213177.5|213027.5|32
1638342360000|2021-12-01 07:06:00|213178.3|213028.3|213115.2|213065.2|213179.2|213079.8|213115.2|213027.2|26
1638342370000|2021-12-01 07:06:10|213165.7|213015.7|213161.2|213011.2|213165.7|213067|213110.7|213010.7|30
1638342380000|2021-12-01 07:06:20|213159.6|213009.6|213161.3|213011.3|213161.5|213011.5|213159.3|213009.3|13
1638342390000|2021-12-01 07:06:30|213161.5|213011.5|213098.8|212948.8|213161.5|213026.1|213056.3|212947|33
1638342400000|2021-12-01 07:06:40|213093.8|212943.8|213087|212937|213094.3|212984.9|213034.9|212906.5|32
1638342410000|2021-12-01 07:06:50|213087.4|212937.4|213089.6|212939.6|213090.8|212940.8|213084|212934|24
1638342420000|2021-12-01 07:07:00|213091.7|212941.7|213093.3|212943.3|213096.7|212994.7|213041.7|212941.7|22
1638342430000|2021-12-01 07:07:10|213091.9|212941.9|213093.3|212943.3|213094.1|212944.1|213082|212932|29
1638342440000|2021-12-01 07:07:20|213092.9|212942.9|213096.1|212946.1|213096.1|212995.5|213045.5|212938.7|23
1638342450000|2021-12-01 07:07:30|213094.5|212944.5|213087.6|212937.6|213094.9|212989|213034.3|212935.8|26
1638342460000|2021-12-01 07:07:40|213088|212938|213088|212938|213090|212940|213086|212936|14
1638342470000|2021-12-01 07:07:50|213094.1|212944.1|213060.5|213010.5|213111.9|213019.7|213040.7|212944.1|26
1638342480000|2021-12-01 07:08:00|213062.9|213012.9|213112.7|212962.7|213113|213013.2|213059.8|212961.2|26
1638342490000|2021-12-01 07:08:10|213111.8|212961.8|213101.9|212951.9|213111.8|213010.9|213060.9|212951.7|20
1638342500000|2021-12-01 07:08:20|213102|212952|213102.6|212952.6|213110.1|212960.1|213099|212949|27
1638342510000|2021-12-01 07:08:30|213102.9|212952.9|213103.4|212953.4|213105.3|212955.3|213099.2|212949.2|25
1638342520000|2021-12-01 07:08:40|213103.1|212953.1|213082.6|212932.6|213104.3|212954.3|213081.9|212931.9|24
1638342530000|2021-12-01 07:08:50|213082|212932|213099.8|212949.8|213101.8|213005.1|213055.1|212930.9|25
1638342540000|2021-12-01 07:09:00|213098.8|212948.8|213102.1|212952.1|213104.2|212954.2|213098.8|212948.8|25
1638342550000|2021-12-01 07:09:10|213102.2|212952.2|213139.1|212989.1|213139.1|213032|213058.8|212952.2|30
1638342560000|2021-12-01 07:09:20|213132.4|212982.4|213143.2|212993.2|213144.7|213044.1|213094.1|212982.4|24
1638342570000|2021-12-01 07:09:30|213142.7|212992.7|213121.1|212971.1|213143.4|212993.4|213118.1|212968.1|26
1638342580000|2021-12-01 07:09:40|213120.4|212970.4|213138.5|212988.5|213140.3|212990.3|213119.8|212969.8|24
1638342590000|2021-12-01 07:09:50|213140.7|212990.7|213142.3|212992.3|213149.2|213046.3|213096.3|212985.6|27
1638342600000|2021-12-01 07:10:00|213142.9|212992.9|213140.8|212990.8|213143.2|212993.2|213135.3|212985.3|27
1638342610000|2021-12-01 07:10:10|213138.8|212988.8|213140.9|212990.9|213141.7|212991.7|213137.3|212987.3|23
1638342620000|2021-12-01 07:10:20|213141.5|212991.5|213144.8|212994.8|213146|212996|213138.7|212988.7|21
1638342630000|2021-12-01 07:10:30|213145.1|212995.1|213144.2|212994.2|213153.3|213047.5|213096.5|212992.2|25
1638342640000|2021-12-01 07:10:40|213146|212996|213141.3|212991.3|213147.5|212997.5|213141|212991|15
1638342650000|2021-12-01 07:10:50|213140.6|212990.6|213141.7|212991.7|213143.6|212993.6|213138.9|212988.9|24
1638342660000|2021-12-01 07:11:00|213141.3|212991.3|213143.9|212993.9|213144.7|213040.8|213090.8|212984.5|29
1638342670000|2021-12-01 07:11:10|213145|212995|213144.8|212994.8|213146.6|212996.6|213143.2|212993.2|18
1638342680000|2021-12-01 07:11:20|213145.4|212995.4|213105.1|212955.1|213145.4|213020.9|213051|212950.3|28
1638342690000|2021-12-01 07:11:30|213104.8|212954.8|213052.9|213002.9|213108.6|213002.9|213052.9|212953.7|22
1638342700000|2021-12-01 07:11:40|213053.8|213003.8|213104.5|212954.5|213107.6|213009.8|213052.8|212953|30
1638342710000|2021-12-01 07:11:50|213105|212955|213146.4|212996.4|213149.9|212999.9|213104.1|212954.1|29
1638342720000|2021-12-01 07:12:00|213146.9|212996.9|213142.2|212992.2|213148.6|213043.5|213093.5|212990.1|23
1638342730000|2021-12-01 07:12:10|213141.8|212991.8|213145.9|212995.9|213146.4|212996.4|213141.8|212991.8|18
1638342740000|2021-12-01 07:12:20|213144.9|212994.9|213094.9|212944.9|213146.6|213017.3|213028.4|212942.1|34
1638342750000|2021-12-01 07:12:30|213097.9|212947.9|213094.3|212944.3|213098.5|212948.5|213089|212939|29
1638342760000|2021-12-01 07:12:40|213094.4|212944.4|213105|212955|213105|212996.3|213045.8|212942.1|28
1638342770000|2021-12-01 07:12:50|213103.6|212953.6|213130|212980|213130|213010.1|213051.6|212948.5|25
1638342780000|2021-12-01 07:13:00|213084.1|213034.1|213140.3|212990.3|213142.8|213043.9|213063.8|212960.8|29
1638342790000|2021-12-01 07:13:10|213139.6|212989.6|213138.9|212988.9|213139.6|213041.6|213087.5|212987.4|20
1638342800000|2021-12-01 07:13:20|213138|212988|213137.2|212987.2|213142|212992|213133.5|212983.5|17
1638342810000|2021-12-01 07:13:30|213136.1|212986.1|213135.2|212985.2|213140.6|213036|213080.3|212984.4|22
1638342820000|2021-12-01 07:13:40|213135.1|212985.1|213126.4|212976.4|213136|212986|213126.4|212976.4|13
1638342830000|2021-12-01 07:13:50|213072.5|213022.5|213139|212989|213139|213033.2|213072.5|212981|21
1638342840000|2021-12-01 07:14:00|213136.2|212986.2|213146.2|212996.2|213149.7|213033.9|213083.9|212984.2|28
1638342850000|2021-12-01 07:14:10|213145.2|212995.2|213150.7|213000.7|213151.8|213001.8|213145.2|212995.2|15
1638342860000|2021-12-01 07:14:20|213154.4|213004.4|213208.2|213058.2|213217.3|213067.3|213102.9|213002.5|29
1638342870000|2021-12-01 07:14:30|213207.7|213057.7|213184.6|213034.6|213209.4|213059.4|213179.8|213029.8|30
1638342880000|2021-12-01 07:14:40|213183.7|213033.7|213202.3|213052.3|213204.6|213054.6|213183.7|213033.7|29
1638342890000|2021-12-01 07:14:50|213206.4|213056.4|213184.7|213034.7|213206.4|213056.4|213184.7|213034.7|29
1638342900000|2021-12-01 07:15:00|213185|213035|213183.2|213033.2|213190.4|213088.2|213129.2|213031.2|34
1638342910000|2021-12-01 07:15:10|213183.1|213033.1|213178.1|213028.1|213184.9|213034.9|213177.6|213027.6|21
1638342920000|2021-12-01 07:15:20|213178.6|213028.6|213179.9|213029.9|213181.1|213031.1|213178|213028|20
1638342930000|2021-12-01 07:15:30|213179.5|213029.5|213177.6|213027.6|213179.9|213029.9|213176.1|213026.1|17
1638342940000|2021-12-01 07:15:40|213177.5|213027.5|213193.1|213043.1|213197.8|213047.8|213177.5|213027.5|23
1638342950000|2021-12-01 07:15:50|213191.4|213041.4|213210.2|213060.2|213213.8|213063.8|213189.2|213039.2|31
1638342960000|2021-12-01 07:16:00|213209.2|213059.2|213222.5|213072.5|213227.5|213121.9|213168.7|213058.8|29
1638342970000|2021-12-01 07:16:10|213223.5|213073.5|213223|213073|213228.1|213078.1|213221.8|213071.8|28
1638342980000|2021-12-01 07:16:20|213227|213077|213222.4|213172.4|213273.7|213174.8|213174.7|213073.1|32
1638342990000|2021-12-01 07:16:30|213222.7|213172.7|213269.2|213119.2|213271.3|213172.7|213222.7|213117.4|24
1638343000000|2021-12-01 07:16:40|213270.3|213120.3|213218.1|213168.1|213273.1|213168.1|213217.6|213118.8|23
1638343010000|2021-12-01 07:16:50|213217.9|213167.9|213274.6|213124.6|213275.6|213168.7|213217.9|213121.8|19
1638343020000|2021-12-01 07:17:00|213276.2|213126.2|213364.6|213214.6|213364.6|213261.3|213225.6|213124.7|31
1638343030000|2021-12-01 07:17:10|213364.1|213214.1|213359.6|213209.6|213364.1|213214.1|213358.4|213208.4|18
1638343040000|2021-12-01 07:17:20|213356.4|213206.4|213365.2|213215.2|213368.8|213261.5|213310.9|213182.9|29
1638343050000|2021-12-01 07:17:30|213363.3|213213.3|213360.6|213210.6|213364.7|213214.7|213359.6|213209.6|20
1638343060000|2021-12-01 07:17:40|213361.6|213211.6|213362.2|213212.2|213364.1|213214.1|213361.6|213211.6|16
1638343070000|2021-12-01 07:17:50|213362.6|213212.6|213311.1|213261.1|213362.9|213261.1|213311.1|213211.6|13
1638343080000|2021-12-01 07:18:00|213311|213261|213369|213219|213369|213265.1|213311|213219|17
1638343090000|2021-12-01 07:18:10|213369.7|213219.7|213417.6|213267.6|213421.7|213318.3|213332.2|213219.7|33
1638343100000|2021-12-01 07:18:20|213418.5|213268.5|213389.9|213239.9|213420.4|213317.9|213366|213239.9|32
1638343110000|2021-12-01 07:18:30|213390.2|213240.2|213374.8|213224.8|213398.7|213279.7|213329.7|213222.6|25
1638343120000|2021-12-01 07:18:40|213375.9|213225.9|213375.9|213225.9|213376.9|213226.9|213371|213221|20
1638343130000|2021-12-01 07:18:50|213373.9|213223.9|213329.9|213179.9|213374.8|213224.8|213327.6|213177.6|22
1638343140000|2021-12-01 07:19:00|213323|213173|213269.3|213219.3|213327.9|213222.8|213269.3|213159.8|32
1638343150000|2021-12-01 07:19:10|213269.6|213219.6|213321|213171|213321|213222.8|213268.8|213170.6|17
1638343160000|2021-12-01 07:19:20|213320.9|213170.9|213323.8|213173.8|213323.8|213173.8|213319.5|213169.5|18
1638343170000|2021-12-01 07:19:30|213330.2|213180.2|213323.4|213173.4|213334.3|213184.3|213323.2|213173.2|31
1638343180000|2021-12-01 07:19:40|213323.8|213173.8|213317.5|213167.5|213323.9|213218.7|213268.7|213167.5|23
1638343190000|2021-12-01 07:19:50|213318.7|213168.7|213290.4|213140.4|213319|213188.4|213234.6|213135.4|29
1638343200000|2021-12-01 07:20:00|213290.2|213140.2|213239.2|213189.2|213290.2|213194.4|213238.8|213139.4|28
1638343210000|2021-12-01 07:20:10|213238.4|213188.4|213241.4|213191.4|213246.5|213196.5|213238.4|213188.4|20
1638343220000|2021-12-01 07:20:20|213241.8|213191.8|213292.5|213142.5|213294.3|213194.2|213240.6|213142.5|24
1638343230000|2021-12-01 07:20:30|213240.9|213190.9|213242.1|213192.1|213245.7|213195.7|213238.8|213188.8|16
1638343240000|2021-12-01 07:20:40|213245|213195|213243.8|213193.8|213245|213195|213240|213190|15
1638343250000|2021-12-01 07:20:50|213244.8|213194.8|213250.7|213200.7|213250.7|213200.7|213243.6|213193.6|17
1638343260000|2021-12-01 07:21:00|213248.2|213198.2|213374.4|213224.4|213389|213239|213242.2|213192.2|23
1638343270000|2021-12-01 07:21:10|213374.5|213224.5|213353.9|213203.9|213378|213228|213353.9|213203.9|23
1638343280000|2021-12-01 07:21:20|213349.6|213199.6|213316.6|213266.6|213370.6|213272.6|213302.2|213199.6|26
1638343290000|2021-12-01 07:21:30|213313.8|213263.8|213395.3|213245.3|213408.3|213263.8|213313.8|213245.3|31
1638343300000|2021-12-01 07:21:40|213397.8|213247.8|213368.3|213218.3|213398.2|213248.2|213368.3|213218.3|23
1638343310000|2021-12-01 07:21:50|213368.4|213218.4|213377.4|213227.4|213378.3|213228.3|213362.4|213212.4|21
1638343320000|2021-12-01 07:22:00|213373.8|213223.8|213368.9|213218.9|213374.2|213224.2|213366.3|213216.3|24
1638343330000|2021-12-01 07:22:10|213368|213218|213367.6|213217.6|213369.3|213219.3|213364.7|213214.7|26
1638343340000|2021-12-01 07:22:20|213368|213218|213366.9|213216.9|213368.8|213218.8|213366.9|213216.9|19
1638343350000|2021-12-01 07:22:30|213367|213217|213348.8|213198.8|213368.6|213218.6|213346|213196|25
1638343360000|2021-12-01 07:22:40|213347.3|213197.3|213353.8|213203.8|213366.6|213216.6|213347|213197|19
1638343370000|2021-12-01 07:22:50|213355.4|213205.4|213353.8|213203.8|213356.2|213206.2|213351.2|213201.2|20
1638343380000|2021-12-01 07:23:00|213352.4|213202.4|213351.1|213201.1|213356|213206|213348.3|213198.3|23
1638343390000|2021-12-01 07:23:10|213348.6|213198.6|213364.2|213214.2|213368|213269.6|213310.7|213192.2|19
1638343400000|2021-12-01 07:23:20|213363.4|213213.4|213396.6|213246.6|213396.7|213307.9|213341|213213.2|24
1638343410000|2021-12-01 07:23:30|213396.7|213246.7|213346.7|213296.7|213398.3|213301.9|213346.4|213244.1|24
1638343420000|2021-12-01 07:23:40|213346.4|213296.4|213404.9|213254.9|213407.5|213305.9|213346.1|213254.9|18
1638343430000|2021-12-01 07:23:50|213405.6|213255.6|213415.7|213265.7|213415.7|213319.9|213364.2|213255.6|22
1638343440000|2021-12-01 07:24:00|213414.4|213264.4|213375.6|213325.6|213432.6|213327.1|213374.8|213263.8|30
1638343450000|2021-12-01 07:24:10|213435.9|213285.9|213452|213302|213455.5|213305.5|213425.7|213275.7|33
1638343460000|2021-12-01 07:24:20|213448|213298|213441.5|213291.5|213450.2|213300.2|213436.2|213286.2|24
1638343470000|2021-12-01 07:24:30|213441.6|213291.6|213451.1|213301.1|213453.1|213303.1|213439.3|213289.3|16
1638343480000|2021-12-01 07:24:40|213449.6|213299.6|213448.5|213298.5|213449.6|213299.6|213446.8|213296.8|13
1638343490000|2021-12-01 07:24:50|213444.3|213294.3|213457.6|213307.6|213467.9|213317.9|213444.3|213294.3|27
1638343500000|2021-12-01 07:25:00|213458.3|213308.3|213437.7|213387.7|213484.5|213396.2|213427|213308.2|31
1638343510000|2021-12-01 07:25:10|213438.8|213388.8|213423.4|213373.4|213438.8|213388.8|213422.8|213372.8|22
1638343520000|2021-12-01 07:25:20|213423.2|213373.2|213439.5|213389.5|213445.8|213395.8|213423.2|213373.2|24
1638343530000|2021-12-01 07:25:30|213437.9|213387.9|213424.2|213374.2|213437.9|213387.9|213421.2|213371.2|24
1638343540000|2021-12-01 07:25:40|213423.7|213373.7|213457.6|213307.6|213459.1|213375.7|213423.1|213304.5|20
1638343550000|2021-12-01 07:25:50|213455.4|213305.4|213409|213359|213464.5|213362.4|213398.5|213293.2|27
1638343560000|2021-12-01 07:26:00|213408.1|213358.1|213409|213359|213455.9|213360.1|213397.9|213305.2|22
1638343570000|2021-12-01 07:26:10|213410.6|213360.6|213461.2|213311.2|213463.1|213360.6|213410.6|213305.2|24
1638343580000|2021-12-01 07:26:20|213460.4|213310.4|213456.7|213306.7|213462.3|213312.3|213456.7|213306.7|19
1638343590000|2021-12-01 07:26:30|213447|213297|213443|213293|213450.5|213300.5|213442.1|213292.1|23
1638343600000|2021-12-01 07:26:40|213443.2|213293.2|213394.1|213344.1|213443.2|213344.7|213393.7|213292.5|16
1638343610000|2021-12-01 07:26:50|213392.7|213342.7|213462.7|213312.7|213466.2|213345.2|213392.7|213305.4|25
1638343620000|2021-12-01 07:27:00|213463.7|213313.7|213468|213318|213468|213318|213463.7|213313.7|17
1638343630000|2021-12-01 07:27:10|213466.8|213316.8|213463.6|213313.6|213467|213317|213447.4|213297.4|26
1638343640000|2021-12-01 07:27:20|213462.4|213312.4|213460.5|213310.5|213464|213314|213459.5|213309.5|16
1638343650000|2021-12-01 07:27:30|213462.1|213312.1|213459.9|213309.9|213464|213314|213452.1|213302.1|23
1638343660000|2021-12-01 07:27:40|213460.9|213310.9|213454|213304|213460.9|213310.9|213448.3|213298.3|19
1638343670000|2021-12-01 07:27:50|213444.5|213294.5|213432.7|213282.7|213444.5|213331.6|213379.7|213270.1|29
1638343680000|2021-12-01 07:28:00|213434.5|213284.5|213421.7|213271.7|213434.5|213284.5|213415|213265|27
1638343690000|2021-12-01 07:28:10|213421.9|213271.9|213426.4|213276.4|213426.6|213276.6|213413.9|213263.9|21
1638343700000|2021-12-01 07:28:20|213427.6|213277.6|213422.7|213272.7|213430|213280|213421.3|213271.3|14
1638343710000|2021-12-01 07:28:30|213426.4|213276.4|213422.6|213272.6|213426.4|213276.4|213419|213269|21
1638343720000|2021-12-01 07:28:40|213424.1|213274.1|213428|213278|213428.1|213325.7|213375.7|213272.8|20
1638343730000|2021-12-01 07:28:50|213429|213279|213398.3|213248.3|213429|213279|213395.1|213245.1|24
1638343740000|2021-12-01 07:29:00|213401.8|213251.8|213378.9|213228.9|213401.8|213283.5|213326.2|213218.1|26
1638343750000|2021-12-01 07:29:10|213374.5|213224.5|213275.8|213225.8|213377.2|213235.6|213273.1|213221.6|28
1638343760000|2021-12-01 07:29:20|213276.2|213226.2|213276.6|213226.6|213278.3|213228.3|213274|213224|8
1638343770000|2021-12-01 07:29:30|213272.3|213222.3|213336.4|213186.4|213336.6|213223.8|213269.3|213178.4|22
1638343780000|2021-12-01 07:29:40|213336|213186|213335.6|213185.6|213339.2|213189.2|213334.8|213184.8|16
1638343790000|2021-12-01 07:29:50|213337.1|213187.1|213332.4|213182.4|213337.1|213187.1|213331.6|213181.6|14
1638343800000|2021-12-01 07:30:00|213332.1|213182.1|213278.2|213228.2|213332.1|213228.5|213277.7|213176.1|25
1638343810000|2021-12-01 07:30:10|213278.6|213228.6|213278.9|213228.9|213279.3|213229.3|213276.4|213226.4|10
1638343820000|2021-12-01 07:30:20|213278.6|213228.6|213278.6|213228.6|213280.7|213230.7|213276.9|213226.9|17
1638343830000|2021-12-01 07:30:30|213279|213229|213276.1|213226.1|213279|213229|213271.7|213221.7|25
1638343840000|2021-12-01 07:30:40|213276|213226|213278|213228|213278.4|213228.4|213274.5|213224.5|23
1638343850000|2021-12-01 07:30:50|213278.3|213228.3|213278.2|213228.2|213278.6|213228.6|213276.3|213226.3|19
1638343860000|2021-12-01 07:31:00|213278.1|213228.1|213312.9|213262.9|213314|213264|213277.7|213227.7|22
1638343870000|2021-12-01 07:31:10|213308.1|213258.1|213277.4|213227.4|213308.1|213258.1|213277.4|213227.4|29
1638343880000|2021-12-01 07:31:20|213282.5|213232.5|213286.1|213236.1|213292.5|213242.5|213276.4|213226.4|26
1638343890000|2021-12-01 07:31:30|213285.5|213235.5|213283.3|213233.3|213286.3|213236.3|213280.9|213230.9|26
1638343900000|2021-12-01 07:31:40|213283.1|213233.1|213284.4|213234.4|213286.4|213236.4|213270.1|213220.1|24
1638343910000|2021-12-01 07:31:50|213283.5|213233.5|213285.7|213235.7|213287.4|213237.4|213283.5|213233.5|26
1638343920000|2021-12-01 07:32:00|213285.9|213235.9|213285.1|213235.1|213287.7|213237.7|213276.3|213226.3|28
1638343930000|2021-12-01 07:32:10|213284.9|213234.9|213284.1|213234.1|213285.9|213235.9|213275.8|213225.8|25
1638343940000|2021-12-01 07:32:20|213284.4|213234.4|213286.4|213236.4|213286.4|213236.4|213282.4|213232.4|22
1638343950000|2021-12-01 07:32:30|213285.8|213235.8|213283.3|213233.3|213286.7|213236.7|213273.5|213223.5|23
1638343960000|2021-12-01 07:32:40|213285.2|213235.2|213376.9|213326.9|213377.6|213327.6|213282.3|213232.3|33
1638343970000|2021-12-01 07:32:50|213385.6|213335.6|213389|213339|213391.5|213341.5|213385.6|213335.6|28
1638343980000|2021-12-01 07:33:00|213389.5|213339.5|213322.9|213272.9|213390.9|213340.9|213312.8|213214|29
1638343990000|2021-12-01 07:33:10|213324.7|213274.7|213321.6|213271.6|213330.6|213280.6|213317.6|213267.6|31
1638344000000|2021-12-01 07:33:20|213321.3|213271.3|213311.3|213261.3|213324.4|213274.4|213310.8|213260.8|19
1638344010000|2021-12-01 07:33:30|213310.8|213260.8|213278.5|213228.5|213310.8|213260.8|213267.4|213217.4|32
1638344020000|2021-12-01 07:33:40|213270.4|213220.4|213246.6|213196.6|213276.3|213226.3|213246.4|213196.4|29
1638344030000|2021-12-01 07:33:50|213246.5|213196.5|213270.5|213220.5|213274.9|213224.9|213246.5|213196.5|34
1638344040000|2021-12-01 07:34:00|213270.6|213220.6|213241.2|213191.2|213271.1|213221.1|213239|213189|26
1638344050000|2021-12-01 07:34:10|213241.4|213191.4|213244|213194|213244.3|213194.3|213229.8|213179.8|27
1638344060000|2021-12-01 07:34:20|213264.4|213214.4|213250.5|213200.5|213272.2|213222.2|213247.3|213197.3|29
1638344070000|2021-12-01 07:34:30|213248.2|213198.2|213248.7|213198.7|213251.8|213201.8|213246.1|213196.1|21
1638344080000|2021-12-01 07:34:40|213247.7|213197.7|213251.7|213201.7|213257|213207|213240.9|213190.9|22
1638344090000|2021-12-01 07:34:50|213249.9|213199.9|213251|213201|213251|213201|213247.9|213197.9|14
1638344100000|2021-12-01 07:35:00|213250.5|213200.5|213284.9|213234.9|213294.9|213244.9|213250|213200|27
1638344110000|2021-12-01 07:35:10|213285|213235|213278.8|213228.8|213285.8|213235.8|213271.9|213221.9|31
1638344120000|2021-12-01 07:35:20|213279.1|213229.1|213270.7|213220.7|213281|213231|213269.4|213219.4|28
1638344130000|2021-12-01 07:35:30|213270.6|213220.6|213242.9|213192.9|213271.2|213221.2|213241.9|213191.9|24
1638344140000|2021-12-01 07:35:40|213241.7|213191.7|213247.9|213197.9|213250.6|213200.6|213239|213189|21
1638344150000|2021-12-01 07:35:50|213248.9|213198.9|213240.9|213190.9|213250.3|213200.3|213211.8|213161.8|27
1638344160000|2021-12-01 07:36:00|213242.3|213192.3|213232.3|213182.3|213242.7|213192.7|213229.1|213179.1|31
1638344170000|2021-12-01 07:36:10|213232|213182|213210.6|213160.6|213233.3|213183.3|213204|213154|27
1638344180000|2021-12-01 07:36:20|213208.9|213158.9|213209|213159|213211.7|213161.7|213206.8|213156.8|19
1638344190000|2021-12-01 07:36:30|213208.7|213158.7|213177.9|213127.9|213210.3|213160.3|213177.9|213127.9|21
1638344200000|2021-12-01 07:36:40|213176.4|213126.4|213177.6|213127.6|213189.1|213139.1|213176.4|213126.4|26
1638344210000|2021-12-01 07:36:50|213179.5|213129.5|213154.9|213104.9|213181.9|213131.9|213146.5|213096.5|27
1638344220000|2021-12-01 07:37:00|213153.4|213103.4|213149.5|213099.5|213155.3|213105.3|213145.6|213095.6|28
1638344230000|2021-12-01 07:37:10|213151.7|213101.7|213148|213098|213151.7|213101.7|213141.4|213091.4|27
1638344240000|2021-12-01 07:37:20|213149|213099|213144.9|213094.9|213152|213102|213144.9|213094.9|22
1638344250000|2021-12-01 07:37:30|213146.3|213096.3|213146.1|213096.1|213147.1|213097.1|213144.3|213094.3|28
1638344260000|2021-12-01 07:37:40|213145.6|213095.6|213142.5|213092.5|213146|213096|213131.4|213081.4|24
1638344270000|2021-12-01 07:37:50|213142.3|213092.3|213182.8|213132.8|213209.1|213159.1|213129.2|213079.2|31
1638344280000|2021-12-01 07:38:00|213183|213133|213179.6|213129.6|213184.5|213134.5|213179.6|213129.6|28
1638344290000|2021-12-01 07:38:10|213179.7|213129.7|213180|213130|213182.7|213132.7|213179.3|213129.3|23
1638344300000|2021-12-01 07:38:20|213178.7|213128.7|213214.4|213164.4|213214.4|213164.4|213176.9|213126.9|23
1638344310000|2021-12-01 07:38:30|213219.1|213169.1|213200.6|213150.6|213224.2|213174.2|213199.3|213149.3|31
1638344320000|2021-12-01 07:38:40|213199.6|213149.6|213201.5|213151.5|213202.5|213152.5|213189.5|213139.5|34
1638344330000|2021-12-01 07:38:50|213187.2|213137.2|213213.4|213163.4|213224.7|213174.7|213163.5|213113.5|34
1638344340000|2021-12-01 07:39:00|213213.1|213163.1|213189.4|213139.4|213215.6|213165.6|213186.8|213136.8|31
1638344350000|2021-12-01 07:39:10|213188.4|213138.4|213190|213140|213192.9|213142.9|213186|213136|24
1638344360000|2021-12-01 07:39:20|213192|213142|213178.7|213128.7|213192|213142|213178.1|213128.1|28
1638344370000|2021-12-01 07:39:30|213180.1|213130.1|213157.3|213107.3|213184.8|213134.8|213156.2|213106.2|27
1638344380000|2021-12-01 07:39:40|213156.8|213106.8|213158|213108|213159.7|213109.7|213154.2|213104.2|21
1638344390000|2021-12-01 07:39:50|213157.3|213107.3|213192.7|213142.7|213204.4|213154.4|213145.2|213095.2|34
1638344400000|2021-12-01 07:40:00|213191.4|213141.4|213167.8|213117.8|213195.7|213145.7|213167|213117|28
1638344410000|2021-12-01 07:40:10|213180|213130|213162.2|213112.2|213184.2|213134.2|213156.6|213106.6|30
1638344420000|2021-12-01 07:40:20|213162.1|213112.1|213165.7|213115.7|213166.7|213116.7|213153.7|213103.7|28
1638344430000|2021-12-01 07:40:30|213169.9|213119.9|213165.7|213115.7|213172.1|213122.1|213156.8|213106.8|31
1638344440000|2021-12-01 07:40:40|213163.2|213113.2|213154|213104|213170.4|213120.4|213150.2|213100.2|27
1638344450000|2021-12-01 07:40:50|213152.7|213102.7|213151.2|213101.2|213155.8|213105.8|213151.2|213101.2|21
1638344460000|2021-12-01 07:41:00|213152.1|213102.1|213152.3|213102.3|213153.1|213103.1|213146.5|213096.5|26
1638344470000|2021-12-01 07:41:10|213153|213103|213160.3|213110.3|213177.4|213127.4|213151.5|213101.5|29
1638344480000|2021-12-01 07:41:20|213162.3|213112.3|213151.3|213101.3|213162.3|213112.3|213136.1|213086.1|27
1638344490000|2021-12-01 07:41:30|213150|213100|213155.4|213105.4|213155.4|213105.4|213145.4|213095.4|27
1638344500000|2021-12-01 07:41:40|213158.2|213108.2|213162.9|213112.9|213164|213114|213157.5|213107.5|25
1638344510000|2021-12-01 07:41:50|213162.4|213112.4|213153.2|213103.2|213162.8|213112.8|213147.3|213097.3|24
1638344520000|2021-12-01 07:42:00|213152.8|213102.8|213155.4|213105.4|213160|213110|213152.2|213102.2|28
1638344530000|2021-12-01 07:42:10|213156.4|213106.4|213156|213106|213156.4|213106.4|213149.1|213099.1|25
1638344540000|2021-12-01 07:42:20|213157.5|213107.5|213150.8|213100.8|213157.5|213107.5|213148.4|213098.4|21
1638344550000|2021-12-01 07:42:30|213149.9|213099.9|213155|213105|213158.8|213108.8|213148|213098|24
1638344560000|2021-12-01 07:42:40|213154.8|213104.8|213160.1|213110.1|213160.1|213110.1|213154.7|213104.7|24
1638344570000|2021-12-01 07:42:50|213158.2|213108.2|213151.7|213101.7|213160.5|213110.5|213145|213095|17
1638344580000|2021-12-01 07:43:00|213152|213102|213177.7|213127.7|213177.7|213127.7|213134.9|213084.9|26
1638344590000|2021-12-01 07:43:10|213176|213126|213182.8|213132.8|213186.7|213136.7|213175.3|213125.3|29
1638344600000|2021-12-01 07:43:20|213182.3|213132.3|213184|213134|213184|213134|213180.9|213130.9|26
1638344610000|2021-12-01 07:43:30|213180.1|213130.1|213182.1|213132.1|213182.1|213132.1|213179.3|213129.3|30
1638344620000|2021-12-01 07:43:40|213181.6|213131.6|213197.5|213147.5|213198.5|213148.5|213178.5|213128.5|26
1638344630000|2021-12-01 07:43:50|213199.7|213149.7|213216.9|213166.9|213218.1|213168.1|213191.5|213141.5|25
1638344640000|2021-12-01 07:44:00|213215.2|213165.2|213224.7|213174.7|213255|213205|213212.6|213162.6|32
1638344650000|2021-12-01 07:44:10|213223.3|213173.3|213210.7|213160.7|213224.3|213174.3|213207|213157|31
1638344660000|2021-12-01 07:44:20|213192.2|213142.2|213192.2|213142.2|213198.8|213148.8|213192.1|213142.1|28
1638344670000|2021-12-01 07:44:30|213186.8|213136.8|213186.9|213136.9|213191.1|213141.1|213184.5|213134.5|19
1638344680000|2021-12-01 07:44:40|213186.2|213136.2|213182|213132|213186.4|213136.4|213179.6|213129.6|19
1638344690000|2021-12-01 07:44:50|213180.7|213130.7|213156.1|213106.1|213193.8|213143.8|213156.1|213106.1|27
1638344700000|2021-12-01 07:45:00|213158.2|213108.2|213218.4|213168.4|213218.4|213168.4|213157.3|213107.3|34
1638344710000|2021-12-01 07:45:10|213218.6|213168.6|213270.1|213220.1|213270.1|213220.1|213215.3|213165.3|31
1638344720000|2021-12-01 07:45:20|213270.3|213220.3|213204.4|213154.4|213270.3|213220.3|213200.4|213150.4|35
1638344730000|2021-12-01 07:45:30|213213.7|213163.7|213202.8|213152.8|213220.3|213170.3|213198|213148|34
1638344740000|2021-12-01 07:45:40|213202.1|213152.1|213208|213158|213209.3|213159.3|213200.9|213150.9|25
1638344750000|2021-12-01 07:45:50|213209.8|213159.8|213209.4|213159.4|213209.8|213159.8|213201.2|213151.2|25
1638344760000|2021-12-01 07:46:00|213209.3|213159.3|213209.1|213159.1|213209.6|213159.6|213206.6|213156.6|19
1638344770000|2021-12-01 07:46:10|213210.2|213160.2|213197.8|213147.8|213210.3|213160.3|213192.3|213142.3|27
1638344780000|2021-12-01 07:46:20|213198.1|213148.1|213214.4|213164.4|213222.7|213172.7|213198.1|213148.1|25
1638344790000|2021-12-01 07:46:30|213214.3|213164.3|213250.9|213200.9|213252.9|213202.9|213214.3|213164.3|29
1638344800000|2021-12-01 07:46:40|213249.4|213199.4|213235|213185|213249.4|213199.4|213233|213183|29
1638344810000|2021-12-01 07:46:50|213234.9|213184.9|213225.2|213175.2|213236.7|213186.7|213225.2|213175.2|26
1638344820000|2021-12-01 07:47:00|213224.2|213174.2|213201.7|213151.7|213224.2|213174.2|213200.7|213150.7|29
1638344830000|2021-12-01 07:47:10|213184.1|213134.1|213168.5|213118.5|213189.6|213139.6|213163.3|213113.3|27
1638344840000|2021-12-01 07:47:20|213169.3|213119.3|213164.8|213114.8|213169.3|213119.3|213160.6|213110.6|24
1638344850000|2021-12-01 07:47:30|213159.5|213109.5|213155.2|213105.2|213160.4|213110.4|213150.4|213100.4|22
1638344860000|2021-12-01 07:47:40|213155.1|213105.1|213154.6|213104.6|213159.6|213109.6|213147.4|213097.4|30
1638344870000|2021-12-01 07:47:50|213153.8|213103.8|213186.4|213136.4|213189.7|213139.7|213153.8|213103.8|26
1638344880000|2021-12-01 07:48:00|213190.8|213140.8|213251.1|213201.1|213263.4|213213.4|213190.8|213140.8|35
1638344890000|2021-12-01 07:48:10|213250.3|213200.3|213300.7|213250.7|213303.8|213253.8|213250.3|213200.3|30
1638344900000|2021-12-01 07:48:20|213303|213253|213293.7|213243.7|213303|213253|213289.3|213239.3|23
1638344910000|2021-12-01 07:48:30|213293.1|213243.1|213348.4|213298.4|213348.4|213298.4|213291.2|213241.2|18
1638344920000|2021-12-01 07:48:40|213349|213299|213341|213291|213349|213299|213333.1|213283.1|25
1638344930000|2021-12-01 07:48:50|213339.7|213289.7|213335.9|213285.9|213362|213312|213325.5|213275.5|31
1638344940000|2021-12-01 07:49:00|213325.9|213275.9|213332.3|213282.3|213337.6|213287.6|213325.3|213275.3|33
1638344950000|2021-12-01 07:49:10|213334.2|213284.2|213331.2|213281.2|213334.2|213284.2|213328.6|213278.6|22
1638344960000|2021-12-01 07:49:20|213338.6|213288.6|213319.3|213269.3|213338.6|213288.6|213319.3|213269.3|32
1638344970000|2021-12-01 07:49:30|213320.6|213270.6|213322.3|213272.3|213323.9|213273.9|213318.6|213268.6|24
1638344980000|2021-12-01 07:49:40|213321.4|213271.4|213320.4|213270.4|213325.2|213275.2|213315.2|213265.2|26
1638344990000|2021-12-01 07:49:50|213323.1|213273.1|213319.1|213269.1|213323.1|213273.1|213319.1|213269.1|21
1638345000000|2021-12-01 07:50:00|213318.9|213268.9|213283|213233|213319.5|213269.5|213280.1|213230.1|24
1638345010000|2021-12-01 07:50:10|213290.9|213240.9|213295.2|213245.2|213297.9|213247.9|213290.9|213240.9|26
1638345020000|2021-12-01 07:50:20|213295.6|213245.6|213297.6|213247.6|213300.7|213250.7|213292.8|213242.8|27
1638345030000|2021-12-01 07:50:30|213297.8|213247.8|213293.6|213243.6|213297.8|213247.8|213293.4|213243.4|18
1638345040000|2021-12-01 07:50:40|213293.2|213243.2|213275.4|213225.4|213296.5|213246.5|213275|213225|19
1638345050000|2021-12-01 07:50:50|213272.6|213222.6|213275.4|213225.4|213284.5|213234.5|213272.3|213222.3|30
1638345060000|2021-12-01 07:51:00|213278.7|213228.7|213285.3|213235.3|213295.9|213245.9|213273.5|213223.5|37
1638345070000|2021-12-01 07:51:10|213279.9|213229.9|213282.2|213232.2|213284.2|213234.2|213279.9|213229.9|16
1638345080000|2021-12-01 07:51:20|213282.1|213232.1|213274.8|213224.8|213290.8|213240.8|213274.4|213224.4|25
1638345090000|2021-12-01 07:51:30|213275.7|213225.7|213293.6|213243.6|213298.8|213248.8|213275.7|213225.7|31
1638345100000|2021-12-01 07:51:40|213294.1|213244.1|213280.9|213230.9|213294.1|213244.1|213279|213229|28
1638345110000|2021-12-01 07:51:50|213280.5|213230.5|213275.6|213225.6|213280.5|213230.5|213271.9|213221.9|26
1638345120000|2021-12-01 07:52:00|213275|213225|213260.3|213210.3|213275|213225|213258.3|213208.3|29
1638345130000|2021-12-01 07:52:10|213262.2|213212.2|213205.1|213155.1|213262.8|213212.8|213205.1|213155.1|34
1638345140000|2021-12-01 07:52:20|213207.6|213157.6|213207.6|213157.6|213207.6|213157.6|213198.5|213148.5|27
1638345150000|2021-12-01 07:52:30|213207.9|213157.9|213218|213168|213224.7|213174.7|213206|213156|23
1638345160000|2021-12-01 07:52:40|213218.3|213168.3|213250.7|213200.7|213262.6|213212.6|213217.4|213167.4|30
1638345170000|2021-12-01 07:52:50|213249.6|213199.6|213280.3|213230.3|213285.1|213235.1|213249.6|213199.6|33
1638345180000|2021-12-01 07:53:00|213282.5|213232.5|213283.6|213233.6|213294.2|213244.2|213281|213231|25
1638345190000|2021-12-01 07:53:10|213283.2|213233.2|213285.9|213235.9|213293.4|213243.4|213281.2|213231.2|29
1638345200000|2021-12-01 07:53:20|213291.4|213241.4|213296|213246|213296.1|213246.1|213281.7|213231.7|35
1638345210000|2021-12-01 07:53:30|213293.6|213243.6|213294.2|213244.2|213296.9|213246.9|213290.7|213240.7|23
1638345220000|2021-12-01 07:53:40|213293.9|213243.9|213294.3|213244.3|213296.8|213246.8|213293.9|213243.9|19
1638345230000|2021-12-01 07:53:50|213294.6|213244.6|213295.8|213245.8|213295.8|213245.8|213291.8|213241.8|21
1638345240000|2021-12-01 07:54:00|213294.6|213244.6|213293.7|213243.7|213294.6|213244.6|213278.6|213228.6|27
1638345250000|2021-12-01 07:54:10|213294.1|213244.1|213312.3|213262.3|213319.3|213269.3|213290.8|213240.8|29
1638345260000|2021-12-01 07:54:20|213311.6|213261.6|213278.8|213228.8|213315.2|213265.2|213278.8|213228.8|26
1638345270000|2021-12-01 07:54:30|213277.3|213227.3|213288|213238|213293.4|213243.4|213274.5|213224.5|29
1638345280000|2021-12-01 07:54:40|213279.6|213229.6|213230.2|213180.2|213284.6|213234.6|213227.4|213177.4|29
1638345290000|2021-12-01 07:54:50|213231.9|213181.9|213194.3|213144.3|213231.9|213181.9|213194.3|213144.3|25
1638345300000|2021-12-01 07:55:00|213194.8|213144.8|213199.5|213149.5|213202.7|213152.7|213190.3|213140.3|36
1638345310000|2021-12-01 07:55:10|213196.7|213146.7|213182.8|213132.8|213198|213148|213168.4|213118.4|25
1638345320000|2021-12-01 07:55:20|213183.8|213133.8|213157.3|213107.3|213185.8|213135.8|213153.3|213103.3|29
1638345330000|2021-12-01 07:55:30|213156|213106|213197.8|213147.8|213202|213152|213156|213106|36
1638345340000|2021-12-01 07:55:40|213197.6|213147.6|213218.8|213168.8|213225.1|213175.1|213197.6|213147.6|30
1638345350000|2021-12-01 07:55:50|213222.3|213172.3|213200|213150|213222.3|213172.3|213194.1|213144.1|31
1638345360000|2021-12-01 07:56:00|213200.7|213150.7|213169.6|213119.6|213203.6|213153.6|213167|213117|32
1638345370000|2021-12-01 07:56:10|213170|213120|213203.8|213153.8|213214|213164|213170|213120|32
1638345380000|2021-12-01 07:56:20|213216.1|213166.1|213223.2|213173.2|213228.7|213178.7|213216.1|213166.1|27
1638345390000|2021-12-01 07:56:30|213220.4|213170.4|213217|213167|213220.9|213170.9|213198|213148|36
1638345400000|2021-12-01 07:56:40|213216.9|213166.9|213230|213180|213230|213180|213197.7|213147.7|29
1638345410000|2021-12-01 07:56:50|213236.4|213186.4|213236.7|213186.7|213239.5|213189.5|213234.4|213184.4|27
1638345420000|2021-12-01 07:57:00|213238.2|213188.2|213235.6|213185.6|213238.2|213188.2|213228.4|213178.4|27
1638345430000|2021-12-01 07:57:10|213234.2|213184.2|213235.1|213185.1|213235.1|213185.1|213227.8|213177.8|25
1638345440000|2021-12-01 07:57:20|213234.8|213184.8|213229.7|213179.7|213234.8|213184.8|213227.7|213177.7|20
1638345450000|2021-12-01 07:57:30|213229.8|213179.8|213188|213138|213235.9|213185.9|213188|213138|31
1638345460000|2021-12-01 07:57:40|213192.1|213142.1|213194.8|213144.8|213203.4|213153.4|213192.1|213142.1|30
1638345470000|2021-12-01 07:57:50|213217.9|213167.9|213215.2|213165.2|213223.1|213173.1|213207.7|213157.7|31
1638345480000|2021-12-01 07:58:00|213212.6|213162.6|213311.3|213261.3|213311.3|213261.3|213210.2|213160.2|36
1638345490000|2021-12-01 07:58:10|213314.8|213264.8|213276.5|213226.5|213314.8|213264.8|213276.4|213226.4|33
1638345500000|2021-12-01 07:58:20|213278.4|213228.4|213275.9|213225.9|213282.2|213232.2|213275.4|213225.4|25
1638345510000|2021-12-01 07:58:30|213275.6|213225.6|213250.3|213200.3|213280|213230|213249.2|213199.2|24
1638345520000|2021-12-01 07:58:40|213247.7|213197.7|213248.9|213198.9|213248.9|213198.9|213228.2|213178.2|30
1638345530000|2021-12-01 07:58:50|213244.9|213194.9|213266.7|213216.7|213273.6|213223.6|213239.5|213189.5|36
1638345540000|2021-12-01 07:59:00|213266|213216|213256.8|213206.8|213272.4|213222.4|213256.8|213206.8|34
1638345550000|2021-12-01 07:59:10|213258.2|213208.2|213245.5|213195.5|213264.6|213214.6|213239.1|213189.1|33
1638345560000|2021-12-01 07:59:20|213244.8|213194.8|213226.2|213176.2|213244.8|213194.8|213226.2|213176.2|26
1638345570000|2021-12-01 07:59:30|213239.7|213189.7|213267.1|213217.1|213267.1|213217.1|213233.7|213183.7|30
1638345580000|2021-12-01 07:59:40|213267.5|213217.5|213233.2|213183.2|213272.5|213222.5|213229.2|213179.2|34
1638345590000|2021-12-01 07:59:50|213232.4|213182.4|213234.9|213184.9|213236.9|213186.9|213226.4|213176.4|28
1638345600000|2021-12-01 08:00:00|213233.2|213183.2|213284.8|213234.8|213293.2|213243.2|213233.2|213183.2|37
1638345610000|2021-12-01 08:00:10|213284.5|213234.5|213282.8|213232.8|213296.7|213246.7|213278.5|213228.5|35
1638345620000|2021-12-01 08:00:20|213280.3|213230.3|213271.8|213221.8|213280.8|213230.8|213248|213198|34
1638345630000|2021-12-01 08:00:30|213273.4|213223.4|213262.9|213212.9|213273.4|213223.4|213258.6|213208.6|36
1638345640000|2021-12-01 08:00:40|213263.5|213213.5|213244.9|213194.9|213280.9|213230.9|213240.2|213190.2|36
1638345650000|2021-12-01 08:00:50|213243.6|213193.6|213226|213176|213243.6|213193.6|213221.9|213171.9|32
1638345660000|2021-12-01 08:01:00|213222.6|213172.6|213325.7|213275.7|213325.7|213275.7|213222.6|213172.6|35
1638345670000|2021-12-01 08:01:10|213318.7|213268.7|213280.8|213230.8|213320.5|213270.5|213277.5|213227.5|37
1638345680000|2021-12-01 08:01:20|213281.2|213231.2|213273.2|213223.2|213281.2|213231.2|213257.2|213207.2|38
1638345690000|2021-12-01 08:01:30|213272.4|213222.4|213337.7|213287.7|213342.9|213292.9|213272.4|213222.4|37
1638345700000|2021-12-01 08:01:40|213330.8|213280.8|213399.3|213349.3|213399.3|213349.3|213321.2|213271.2|36
1638345710000|2021-12-01 08:01:50|213401.5|213351.5|213373.6|213323.6|213402.7|213352.7|213373.6|213323.6|32
1638345720000|2021-12-01 08:02:00|213375.9|213325.9|213339.2|213289.2|213393|213328.2|213333.8|213233.2|35
1638345730000|2021-12-01 08:02:10|213334.9|213284.9|213323.7|213273.7|213338.1|213288.1|213318.8|213268.8|36
1638345740000|2021-12-01 08:02:20|213323.6|213273.6|213296.8|213246.8|213326|213276|213282.3|213232.3|38
1638345750000|2021-12-01 08:02:30|213297|213247|213320.1|213270.1|213335.4|213285.4|213297|213247|31
1638345760000|2021-12-01 08:02:40|213319.3|213269.3|213293.7|213243.7|213319.3|213269.3|213293.7|213243.7|29
1638345770000|2021-12-01 08:02:50|213295.4|213245.4|213296.1|213246.1|213298.8|213248.8|213292.7|213242.7|32
1638345780000|2021-12-01 08:03:00|213296.2|213246.2|213292.8|213242.8|213298.3|213248.3|213284.4|213234.4|37
1638345790000|2021-12-01 08:03:10|213294.3|213244.3|213295.6|213245.6|213299.1|213249.1|213284.1|213234.1|26
1638345800000|2021-12-01 08:03:20|213295.4|213245.4|213297.7|213247.7|213298.4|213248.4|213282.5|213232.5|30
1638345810000|2021-12-01 08:03:30|213297.4|213247.4|213253.3|213203.3|213300.8|213250.8|213253.3|213203.3|38
1638345820000|2021-12-01 08:03:40|213249.7|213199.7|213225.3|213175.3|213249.7|213199.7|213219.1|213169.1|32
1638345830000|2021-12-01 08:03:50|213224|213174|213209|213159|213225.5|213175.5|213205.5|213155.5|31
1638345840000|2021-12-01 08:04:00|213208.7|213158.7|213189.3|213139.3|213209.3|213159.3|213189.3|213139.3|32
1638345850000|2021-12-01 08:04:10|213187.3|213137.3|213175.4|213125.4|213188.9|213138.9|213169.7|213119.7|26
1638345860000|2021-12-01 08:04:20|213174|213124|213165.1|213115.1|213196.5|213146.5|213159.1|213109.1|25
1638345870000|2021-12-01 08:04:30|213164.8|213114.8|213162.4|213112.4|213165.3|213115.3|213162.4|213112.4|12
1638345880000|2021-12-01 08:04:40|213161.7|213111.7|213191.1|213141.1|213195.3|213145.3|213160.6|213110.6|28
1638345890000|2021-12-01 08:04:50|213191|213141|213160.8|213110.8|213191.6|213141.6|213152.5|213102.5|23
1638345900000|2021-12-01 08:05:00|213161.7|213111.7|213213.2|213163.2|213213.2|213163.2|213159.6|213109.6|30
1638345910000|2021-12-01 08:05:10|213213.4|213163.4|213211.1|213161.1|213216.2|213166.2|213204.2|213154.2|30
1638345920000|2021-12-01 08:05:20|213210.7|213160.7|213243.8|213193.8|213244.9|213194.9|213206.4|213156.4|33
1638345930000|2021-12-01 08:05:30|213242.2|213192.2|213242.2|213192.2|213244.4|213194.4|213226|213176|31
1638345940000|2021-12-01 08:05:40|213240.2|213190.2|213224.5|213174.5|213240.5|213190.5|213223.4|213173.4|28
1638345950000|2021-12-01 08:05:50|213222.5|213172.5|213283.1|213233.1|213286.8|213236.8|213222.5|213172.5|27
1638345960000|2021-12-01 08:06:00|213283.7|213233.7|213281.4|213231.4|213286.7|213236.7|213281.1|213231.1|25
1638345970000|2021-12-01 08:06:10|213281|213231|213327.4|213277.4|213327.8|213277.8|213280.5|213230.5|26
1638345980000|2021-12-01 08:06:20|213328.8|213278.8|213322.9|213272.9|213330.2|213280.2|213321.2|213271.2|27
1638345990000|2021-12-01 08:06:30|213322.6|213272.6|213330.2|213280.2|213338.5|213288.5|213322.2|213272.2|25
1638346000000|2021-12-01 08:06:40|213330|213280|213326.8|213276.8|213338|213288|213326.7|213276.7|29
1638346010000|2021-12-01 08:06:50|213326.6|213276.6|213324.9|213274.9|213326.6|213276.6|213324.5|213274.5|13
1638346020000|2021-12-01 08:07:00|213325.1|213275.1|213336.7|213286.7|213342.8|213292.8|213325|213275|33
1638346030000|2021-12-01 08:07:10|213339.4|213289.4|213345.4|213295.4|213346.6|213296.6|213334.5|213284.5|33
1638346040000|2021-12-01 08:07:20|213344.9|213294.9|213349.9|213299.9|213365.2|213315.2|213342.9|213292.9|32
1638346050000|2021-12-01 08:07:30|213348.4|213298.4|213348.7|213298.7|213351.6|213301.6|213346.4|213296.4|29
1638346060000|2021-12-01 08:07:40|213349.1|213299.1|213345.9|213295.9|213359.8|213309.8|213345.6|213295.6|27
1638346070000|2021-12-01 08:07:50|213349.6|213299.6|213380.3|213330.3|213383.9|213333.9|213349.6|213299.6|27
1638346080000|2021-12-01 08:08:00|213380.9|213330.9|213390.2|213340.2|213392.2|213342.2|213375.2|213325.2|30
1638346090000|2021-12-01 08:08:10|213392.1|213342.1|213421.1|213371.1|213424.3|213374.3|213392.1|213342.1|33
1638346100000|2021-12-01 08:08:20|213420.1|213370.1|213509|213459|213509|213459|213418.7|213368.7|32
1638346110000|2021-12-01 08:08:30|213509.1|213459.1|213513.3|213463.3|213523.1|213473.1|213501.9|213451.9|34
1638346120000|2021-12-01 08:08:40|213514.1|213464.1|213516.1|213466.1|213517.1|213467.1|213510.2|213460.2|25
1638346130000|2021-12-01 08:08:50|213516.3|213466.3|213522.8|213472.8|213524.5|213474.5|213515.7|213465.7|31
1638346140000|2021-12-01 08:09:00|213522.9|213472.9|213519|213469|213525.4|213475.4|213519|213469|25
1638346150000|2021-12-01 08:09:10|213518.3|213468.3|213518.5|213468.5|213521.4|213471.4|213516.7|213466.7|26
1638346160000|2021-12-01 08:09:20|213519.6|213469.6|213507.9|213457.9|213519.6|213469.6|213505.1|213455.1|27
1638346170000|2021-12-01 08:09:30|213494.8|213444.8|213487|213437|213503.3|213453.3|213481|213431|28
1638346180000|2021-12-01 08:09:40|213487.2|213437.2|213482.3|213432.3|213488|213438|213481.3|213431.3|26
1638346190000|2021-12-01 08:09:50|213483|213433|213479.1|213429.1|213483.4|213433.4|213478.1|213428.1|14
1638346200000|2021-12-01 08:10:00|213478.2|213428.2|213501.3|213451.3|213501.3|213451.3|213460.8|213410.8|29
1638346210000|2021-12-01 08:10:10|213501.8|213451.8|213524.5|213474.5|213535.4|213485.4|213501.2|213451.2|31
1638346220000|2021-12-01 08:10:20|213524.2|213474.2|213524.4|213474.4|213525.4|213475.4|213521.7|213471.7|24
1638346230000|2021-12-01 08:10:30|213524|213474|213524.2|213474.2|213525.4|213475.4|213519.7|213469.7|25
1638346240000|2021-12-01 08:10:40|213525.3|213475.3|213526.8|213476.8|213529.5|213479.5|213524.9|213474.9|22
1638346250000|2021-12-01 08:10:50|213527.5|213477.5|213528.1|213478.1|213529.5|213479.5|213522.1|213472.1|26
1638346260000|2021-12-01 08:11:00|213527.4|213477.4|213529.7|213479.7|213531.4|213481.4|213527.1|213477.1|25
1638346270000|2021-12-01 08:11:10|213528.8|213478.8|213520.9|213470.9|213529|213479|213520.4|213470.4|28
1638346280000|2021-12-01 08:11:20|213522.3|213472.3|213525.9|213475.9|213529.1|213479.1|213521.4|213471.4|24
1638346290000|2021-12-01 08:11:30|213525.4|213475.4|213518.8|213468.8|213526|213476|213517.1|213467.1|26
1638346300000|2021-12-01 08:11:40|213520.1|213470.1|213511.3|213461.3|213521.1|213471.1|213509.5|213459.5|27
1638346310000|2021-12-01 08:11:50|213516.4|213466.4|213521.9|213471.9|213521.9|213471.9|213511|213461|28
1638346320000|2021-12-01 08:12:00|213520.2|213470.2|213525.3|213475.3|213529.6|213479.6|213518.6|213468.6|30
1638346330000|2021-12-01 08:12:10|213526.7|213476.7|213526.9|213476.9|213527|213477|213524.3|213474.3|22
1638346340000|2021-12-01 08:12:20|213527.2|213477.2|213598.4|213548.4|213607|213557|213526.2|213476.2|21
1638346350000|2021-12-01 08:12:30|213597.9|213547.9|213606.1|213556.1|213608.5|213558.5|213589.3|213539.3|32
1638346360000|2021-12-01 08:12:40|213598.1|213548.1|213593.9|213543.9|213602.5|213552.5|213590.1|213540.1|30
1638346370000|2021-12-01 08:12:50|213593.3|213543.3|213564.4|213514.4|213593.3|213543.3|213559.9|213509.9|31
1638346380000|2021-12-01 08:13:00|213564.7|213514.7|213562.8|213512.8|213567.4|213517.4|213560.9|213510.9|27
1638346390000|2021-12-01 08:13:10|213562.5|213512.5|213567.1|213517.1|213568.9|213518.9|213561.4|213511.4|30
1638346400000|2021-12-01 08:13:20|213566.6|213516.6|213546.9|213496.9|213566.6|213516.6|213543.8|213493.8|30
1638346410000|2021-12-01 08:13:30|213550.5|213500.5|213557.7|213507.7|213563.7|213513.7|213549.4|213499.4|29
1638346420000|2021-12-01 08:13:40|213557.5|213507.5|213558.3|213508.3|213565.3|213515.3|213557.5|213507.5|28
1638346430000|2021-12-01 08:13:50|213557.4|213507.4|213556.6|213506.6|213560.4|213510.4|213539.5|213489.5|15
1638346440000|2021-12-01 08:14:00|213553.6|213503.6|213556.7|213506.7|213561|213511|213551.1|213501.1|22
1638346450000|2021-12-01 08:14:10|213557.9|213507.9|213577.3|213527.3|213581.4|213531.4|213510|213460|28
1638346460000|2021-12-01 08:14:20|213576|213526|213567|213517|213582.3|213532.3|213553.5|213503.5|33
1638346470000|2021-12-01 08:14:30|213571.5|213521.5|213568.9|213518.9|213571.5|213521.5|213563.6|213513.6|24
1638346480000|2021-12-01 08:14:40|213568.6|213518.6|213565.9|213515.9|213569.8|213519.8|213565.3|213515.3|19
1638346490000|2021-12-01 08:14:50|213565.7|213515.7|213563|213513|213565.8|213515.8|213562.9|213512.9|17
1638346500000|2021-12-01 08:15:00|213561.3|213511.3|213559.5|213509.5|213565.3|213515.3|213558.9|213508.9|19
1638346510000|2021-12-01 08:15:10|213559.2|213509.2|213472.4|213422.4|213563.9|213513.9|213472.4|213422.4|31
1638346520000|2021-12-01 08:15:20|213470.7|213420.7|213471.5|213421.5|213487.3|213437.3|213460|213410|31
1638346530000|2021-12-01 08:15:30|213469.4|213419.4|213437.5|213387.5|213470.3|213420.3|213423.5|213373.5|31
1638346540000|2021-12-01 08:15:40|213436.9|213386.9|213429.2|213379.2|213440.9|213390.9|213418.9|213368.9|28
1638346550000|2021-12-01 08:15:50|213429|213379|213427.3|213377.3|213431.3|213381.3|213419.7|213369.7|24
1638346560000|2021-12-01 08:16:00|213426.9|213376.9|213415.2|213365.2|213426.9|213376.9|213412.7|213362.7|19
1638346570000|2021-12-01 08:16:10|213414.9|213364.9|213459.8|213409.8|213463.1|213413.1|213413.7|213363.7|32
1638346580000|2021-12-01 08:16:20|213458.9|213408.9|213419.2|213369.2|213458.9|213408.9|213419.2|213369.2|31
1638346590000|2021-12-01 08:16:30|213417.6|213367.6|213414.5|213364.5|213420.1|213370.1|213413.6|213363.6|22
1638346600000|2021-12-01 08:16:40|213414.4|213364.4|213415.8|213365.8|213416.9|213366.9|213414.3|213364.3|19
1638346610000|2021-12-01 08:16:50|213415.6|213365.6|213411.9|213361.9|213416.8|213366.8|213410.1|213360.1|21
1638346620000|2021-12-01 08:17:00|213413|213363|213422.3|213372.3|213424|213374|213412|213362|17
1638346630000|2021-12-01 08:17:10|213422.1|213372.1|213430.6|213380.6|213431.8|213381.8|213420.6|213370.6|33
1638346640000|2021-12-01 08:17:20|213432.6|213382.6|213549.4|213499.4|213564.1|213514.1|213425.7|213375.7|36
1638346650000|2021-12-01 08:17:30|213544.8|213494.8|213535.8|213485.8|213548.9|213498.9|213532.6|213482.6|37
1638346660000|2021-12-01 08:17:40|213535.6|213485.6|213525.8|213475.8|213535.6|213485.6|213507.3|213457.3|31
1638346670000|2021-12-01 08:17:50|213522.2|213472.2|213522.9|213472.9|213525|213475|213520.7|213470.7|22
1638346680000|2021-12-01 08:18:00|213522.4|213472.4|213525.9|213475.9|213527.6|213477.6|213520.8|213470.8|23
1638346690000|2021-12-01 08:18:10|213526.7|213476.7|213522.2|213472.2|213526.7|213476.7|213516.4|213466.4|26
1638346700000|2021-12-01 08:18:20|213520.9|213470.9|213518.5|213468.5|213521.8|213471.8|213518.5|213468.5|27
1638346710000|2021-12-01 08:18:30|213505.1|213455.1|213517.7|213467.7|213519.7|213469.7|213504.9|213454.9|25
1638346720000|2021-12-01 08:18:40|213515.8|213465.8|213509.9|213459.9|213521.5|213471.5|213502.3|213452.3|26
1638346730000|2021-12-01 08:18:50|213510.3|213460.3|213502.6|213452.6|213519.8|213469.8|213500.3|213450.3|21
1638346740000|2021-12-01 08:19:00|213504.5|213454.5|213503.7|213453.7|213512.6|213462.6|213498.3|213448.3|32
1638346750000|2021-12-01 08:19:10|213503.9|213453.9|213522.3|213472.3|213522.3|213472.3|213503.9|213453.9|29
1638346760000|2021-12-01 08:19:20|213519.2|213469.2|213503.5|213453.5|213522.8|213472.8|213503.5|213453.5|33
1638346770000|2021-12-01 08:19:30|213503.6|213453.6|213487.4|213437.4|213509.5|213459.5|213484.8|213434.8|24
1638346780000|2021-12-01 08:19:40|213487.6|213437.6|213491.6|213441.6|213491.6|213441.6|213483.9|213433.9|21
1638346790000|2021-12-01 08:19:50|213491.3|213441.3|213490.9|213440.9|213491.7|213441.7|213488|213438|21
1638346800000|2021-12-01 08:20:00|213490.7|213440.7|213489.3|213439.3|213490.7|213440.7|213486.4|213436.4|27
1638346810000|2021-12-01 08:20:10|213489.9|213439.9|213524.1|213474.1|213549.4|213499.4|213489.1|213439.1|30
1638346820000|2021-12-01 08:20:20|213523|213473|213508.1|213458.1|213523|213473|213505.2|213455.2|33
1638346830000|2021-12-01 08:20:30|213507.2|213457.2|213463.3|213413.3|213509.7|213459.7|213459|213409|33
1638346840000|2021-12-01 08:20:40|213465.6|213415.6|213461.6|213411.6|213476.9|213426.9|213461.6|213411.6|31
1638346850000|2021-12-01 08:20:50|213461.8|213411.8|213451.1|213401.1|213463.4|213413.4|213448.7|213398.7|29
1638346860000|2021-12-01 08:21:00|213450.1|213400.1|213429.2|213379.2|213451|213401|213423.1|213373.1|29
1638346870000|2021-12-01 08:21:10|213428.3|213378.3|213420.6|213370.6|213428.3|213378.3|213419.2|213369.2|33
1638346880000|2021-12-01 08:21:20|213420.9|213370.9|213411.7|213361.7|213422.2|213372.2|213409|213359|25
1638346890000|2021-12-01 08:21:30|213413.2|213363.2|213422|213372|213428.4|213378.4|213409.8|213359.8|29
1638346900000|2021-12-01 08:21:40|213424.9|213374.9|213405.3|213355.3|213426.3|213376.3|213404.6|213354.6|30
1638346910000|2021-12-01 08:21:50|213405|213355|213372.4|213322.4|213405.4|213355.4|213350.6|213300.6|26
1638346920000|2021-12-01 08:22:00|213370.8|213320.8|213368.2|213318.2|213372.1|213322.1|213366.7|213316.7|13
1638346930000|2021-12-01 08:22:10|213367.1|213317.1|213353.3|213303.3|213367.5|213317.5|213353.3|213303.3|22
1638346940000|2021-12-01 08:22:20|213352.8|213302.8|213352.4|213302.4|213354.9|213304.9|213352.3|213302.3|17
1638346950000|2021-12-01 08:22:30|213352|213302|213360.6|213310.6|213377.3|213327.3|213352|213302|33
1638346960000|2021-12-01 08:22:40|213361.2|213311.2|213373.8|213323.8|213374.8|213324.8|213360.5|213310.5|25
1638346970000|2021-12-01 08:22:50|213373.4|213323.4|213402|213352|213402.7|213352.7|213372.6|213322.6|22
1638346980000|2021-12-01 08:23:00|213399.3|213349.3|213387.1|213337.1|213406.9|213356.9|213385.6|213335.6|36
1638346990000|2021-12-01 08:23:10|213391.1|213341.1|213381.9|213331.9|213393.1|213343.1|213375.2|213325.2|32
1638347000000|2021-12-01 08:23:20|213383.3|213333.3|213382.1|213332.1|213386.8|213336.8|213380.5|213330.5|29
1638347010000|2021-12-01 08:23:30|213382.8|213332.8|213382.4|213332.4|213382.9|213332.9|213378.6|213328.6|32
1638347020000|2021-12-01 08:23:40|213381.4|213331.4|213384|213334|213384.8|213334.8|213380.5|213330.5|21
1638347030000|2021-12-01 08:23:50|213383.8|213333.8|213386.5|213336.5|213386.5|213336.5|213382.9|213332.9|26
1638347040000|2021-12-01 08:24:00|213386.1|213336.1|213476.3|213426.3|213487.6|213437.6|213385.7|213335.7|37
1638347050000|2021-12-01 08:24:10|213476.2|213426.2|213479.8|213429.8|213486.1|213436.1|213474.5|213424.5|34
1638347060000|2021-12-01 08:24:20|213482.3|213432.3|213478.2|213428.2|213482.3|213432.3|213457.3|213407.3|31
1638347070000|2021-12-01 08:24:30|213477.1|213427.1|213465.7|213415.7|213477.1|213427.1|213451.4|213401.4|35
1638347080000|2021-12-01 08:24:40|213466.8|213416.8|213469.7|213419.7|213470.4|213420.4|213461.8|213411.8|26
1638347090000|2021-12-01 08:24:50|213471.1|213421.1|213468.9|213418.9|213476.9|213426.9|213465.4|213415.4|30
1638347100000|2021-12-01 08:25:00|213468.1|213418.1|213512.7|213462.7|213514.9|213464.9|213468.1|213418.1|31
1638347110000|2021-12-01 08:25:10|213513.1|213463.1|213512|213462|213516.3|213466.3|213507.8|213457.8|27
1638347120000|2021-12-01 08:25:20|213511.8|213461.8|213509.5|213459.5|213514.3|213464.3|213503.1|213453.1|29
1638347130000|2021-12-01 08:25:30|213508.3|213458.3|213512.7|213462.7|213517.5|213467.5|213508.3|213458.3|22
1638347140000|2021-12-01 08:25:40|213515.9|213465.9|213529.2|213479.2|213529.2|213479.2|213505.6|213455.6|28
1638347150000|2021-12-01 08:25:50|213528.6|213478.6|213589.6|213539.6|213592.1|213542.1|213527.6|213477.6|34
1638347160000|2021-12-01 08:26:00|213591.2|213541.2|213595.9|213545.9|213623.9|213573.9|213591.2|213541.2|28
1638347170000|2021-12-01 08:26:10|213596.1|213546.1|213598.5|213548.5|213598.5|213548.5|213596.1|213546.1|20
1638347180000|2021-12-01 08:26:20|213598.1|213548.1|213606.1|213556.1|213608.3|213558.3|213598.1|213548.1|30
1638347190000|2021-12-01 08:26:30|213603.9|213553.9|213592.1|213542.1|213604.3|213554.3|213592.1|213542.1|21
1638347200000|2021-12-01 08:26:40|213590|213540|213595.2|213545.2|213598.7|213548.7|213590|213540|22
1638347210000|2021-12-01 08:26:50|213597.8|213547.8|213602.9|213552.9|213608.5|213558.5|213597.7|213547.7|34
1638347220000|2021-12-01 08:27:00|213603.9|213553.9|213598.8|213548.8|213605.2|213555.2|213598.8|213548.8|25
1638347230000|2021-12-01 08:27:10|213596.4|213546.4|213602.3|213552.3|213613.6|213563.6|213596.4|213546.4|25
1638347240000|2021-12-01 08:27:20|213600.2|213550.2|213600.4|213550.4|213605.6|213555.6|213598.8|213548.8|23
1638347250000|2021-12-01 08:27:30|213601.9|213551.9|213598.9|213548.9|213602.7|213552.7|213598|213548|20
1638347260000|2021-12-01 08:27:40|213599.3|213549.3|213597.6|213547.6|213600|213550|213592.9|213542.9|19
1638347270000|2021-12-01 08:27:50|213597.5|213547.5|213603.4|213553.4|213603.8|213553.8|213594.9|213544.9|23
1638347280000|2021-12-01 08:28:00|213602.4|213552.4|213609.8|213559.8|213613.2|213563.2|213599.4|213549.4|31
1638347290000|2021-12-01 08:28:10|213608.4|213558.4|213606|213556|213609.7|213559.7|213605.7|213555.7|23
1638347300000|2021-12-01 08:28:20|213605.4|213555.4|213599.9|213549.9|213606.6|213556.6|213593.1|213543.1|25
1638347310000|2021-12-01 08:28:30|213601.8|213551.8|213597.3|213547.3|213601.8|213551.8|213594.8|213544.8|29
1638347320000|2021-12-01 08:28:40|213597|213547|213598.5|213548.5|213608.9|213558.9|213597|213547|24
1638347330000|2021-12-01 08:28:50|213596.1|213546.1|213684.7|213634.7|213687.5|213637.5|213596.1|213546.1|33
1638347340000|2021-12-01 08:29:00|213684.3|213634.3|213680.7|213630.7|213684.3|213634.3|213675.5|213625.5|27
1638347350000|2021-12-01 08:29:10|213681.8|213631.8|213686.4|213636.4|213690.3|213640.3|213679.1|213629.1|24
1638347360000|2021-12-01 08:29:20|213686.2|213636.2|213701.8|213651.8|213704.6|213654.6|213686.2|213636.2|25
1638347370000|2021-12-01 08:29:30|213701.7|213651.7|213699.3|213649.3|213703.1|213653.1|213695.1|213645.1|27
1638347380000|2021-12-01 08:29:40|213697.7|213647.7|213757.3|213707.3|213759.4|213709.4|213697.2|213647.2|28
1638347390000|2021-12-01 08:29:50|213757.4|213707.4|213759.6|213709.6|213759.6|213709.6|213753.1|213703.1|31
1638347400000|2021-12-01 08:30:00|213756.2|213706.2|213758.2|213708.2|213760.5|213710.5|213754.8|213704.8|33
1638347410000|2021-12-01 08:30:10|213759.5|213709.5|213800.5|213750.5|213804.6|213754.6|213758.5|213708.5|32
1638347420000|2021-12-01 08:30:20|213800.2|213750.2|213831.2|213781.2|213832.2|213782.2|213797.2|213747.2|29
1638347430000|2021-12-01 08:30:30|213832.1|213782.1|213838.8|213788.8|213839.7|213789.7|213831.6|213781.6|24
1638347440000|2021-12-01 08:30:40|213839.7|213789.7|213834.1|213784.1|213839.7|213789.7|213832.1|213782.1|21
1638347450000|2021-12-01 08:30:50|213834.6|213784.6|213830.6|213780.6|213834.6|213784.6|213830|213780|18
1638347460000|2021-12-01 08:31:00|213829.8|213779.8|213831.2|213781.2|213831.3|213781.3|213828.1|213778.1|25
1638347470000|2021-12-01 08:31:10|213832.5|213782.5|213836.1|213786.1|213836.3|213786.3|213831.1|213781.1|21
1638347480000|2021-12-01 08:31:20|213833.4|213783.4|213829.9|213779.9|213835.3|213785.3|213828.5|213778.5|17
1638347490000|2021-12-01 08:31:30|213830.2|213780.2|213829.5|213779.5|213832|213782|213828.4|213778.4|17
1638347500000|2021-12-01 08:31:40|213830.1|213780.1|213831.3|213781.3|213831.4|213781.4|213828.5|213778.5|18
1638347510000|2021-12-01 08:31:50|213833.6|213783.6|213827.7|213777.7|213837.3|213787.3|213827.7|213777.7|21
1638347520000|2021-12-01 08:32:00|213826.5|213776.5|213798|213748|213827.4|213777.4|213786.9|213736.9|34
1638347530000|2021-12-01 08:32:10|213797.7|213747.7|213762.4|213712.4|213797.7|213747.7|213760|213710|29
1638347540000|2021-12-01 08:32:20|213764.1|213714.1|213806.7|213756.7|213826.4|213776.4|213757.8|213707.8|32
1638347550000|2021-12-01 08:32:30|213809.2|213759.2|213876|213826|213888|213838|213809|213759|33
1638347560000|2021-12-01 08:32:40|213877.3|213827.3|213877.6|213827.6|213885.1|213835.1|213875.2|213825.2|26
1638347570000|2021-12-01 08:32:50|213872.7|213822.7|213827.5|213777.5|213872.7|213822.7|213819.6|213769.6|30
1638347580000|2021-12-01 08:33:00|213827.3|213777.3|213813.8|213763.8|213827.3|213777.3|213799.8|213749.8|28
1638347590000|2021-12-01 08:33:10|213815.1|213765.1|213787.7|213737.7|213816.6|213766.6|213787.7|213737.7|23
1638347600000|2021-12-01 08:33:20|213787.2|213737.2|213714.1|213664.1|213787.2|213737.2|213712.7|213662.7|35
1638347610000|2021-12-01 08:33:30|213713.5|213663.5|213691.9|213641.9|213713.5|213663.5|213689.4|213639.4|25
1638347620000|2021-12-01 08:33:40|213691.1|213641.1|213686.1|213636.1|213703|213653|213686.1|213636.1|27
1638347630000|2021-12-01 08:33:50|213689|213639|213701.5|213651.5|213708.5|213658.5|213687.4|213637.4|23
1638347640000|2021-12-01 08:34:00|213710.8|213660.8|213745.2|213695.2|213758.9|213708.9|213707.9|213657.9|33
1638347650000|2021-12-01 08:34:10|213742.4|213692.4|213735.4|213685.4|213747.3|213697.3|213734|213684|26
1638347660000|2021-12-01 08:34:20|213735.3|213685.3|213766.6|213716.6|213781.3|213731.3|213735.3|213685.3|35
1638347670000|2021-12-01 08:34:30|213766.8|213716.8|213764.3|213714.3|213772.2|213722.2|213762.9|213712.9|32
1638347680000|2021-12-01 08:34:40|213764.9|213714.9|213762.4|213712.4|213765.1|213715.1|213760.2|213710.2|28
1638347690000|2021-12-01 08:34:50|213762.3|213712.3|213757.9|213707.9|213762.8|213712.8|213757.5|213707.5|25
1638347700000|2021-12-01 08:35:00|213761.1|213711.1|213794.8|213744.8|213799.8|213749.8|213756.1|213706.1|29
1638347710000|2021-12-01 08:35:10|213796.1|213746.1|213838.5|213788.5|213845.5|213795.5|213795.3|213745.3|36
1638347720000|2021-12-01 08:35:20|213828.2|213778.2|213813.8|213763.8|213829.3|213779.3|213809.6|213759.6|22
1638347730000|2021-12-01 08:35:30|213810.2|213760.2|213818.4|213768.4|213837.9|213787.9|213810.2|213760.2|29
1638347740000|2021-12-01 08:35:40|213817.4|213767.4|213808.8|213758.8|213835.9|213785.9|213806.7|213756.7|31
1638347750000|2021-12-01 08:35:50|213807.1|213757.1|213816.4|213766.4|213816.9|213766.9|213804.8|213754.8|36
1638347760000|2021-12-01 08:36:00|213815.2|213765.2|213832.9|213782.9|213835.4|213785.4|213813.8|213763.8|30
1638347770000|2021-12-01 08:36:10|213830.2|213780.2|213831.2|213781.2|213842.8|213792.8|213823.5|213773.5|33
1638347780000|2021-12-01 08:36:20|213830.8|213780.8|213837.7|213787.7|213837.7|213787.7|213829.9|213779.9|26
1638347790000|2021-12-01 08:36:30|213837.3|213787.3|213833.3|213783.3|213837.3|213787.3|213830.2|213780.2|24
1638347800000|2021-12-01 08:36:40|213833.1|213783.1|213832.5|213782.5|213833.8|213783.8|213829.6|213779.6|22
1638347810000|2021-12-01 08:36:50|213832.7|213782.7|213924.7|213874.7|213937.3|213887.3|213831.9|213781.9|36
1638347820000|2021-12-01 08:37:00|213926.7|213876.7|213910.1|213860.1|213929|213879|213910.1|213860.1|32
1638347830000|2021-12-01 08:37:10|213910|213860|213891.1|213841.1|213912.5|213862.5|213888.8|213838.8|21
1638347840000|2021-12-01 08:37:20|213891.7|213841.7|213865|213815|213891.7|213841.7|213847.1|213797.1|34
1638347850000|2021-12-01 08:37:30|213853.6|213803.6|213810.7|213760.7|213853.6|213803.6|213809.1|213759.1|39
1638347860000|2021-12-01 08:37:40|213793.3|213743.3|213783.5|213733.5|213793.3|213743.3|213776.9|213726.9|33
1638347870000|2021-12-01 08:37:50|213782.2|213732.2|213786.1|213736.1|213789.2|213739.2|213775.6|213725.6|29
1638347880000|2021-12-01 08:38:00|213787.7|213737.7|213775.5|213725.5|213790.2|213740.2|213757.3|213707.3|28
1638347890000|2021-12-01 08:38:10|213776.7|213726.7|213751.7|213701.7|213793.7|213743.7|213749.2|213699.2|30
1638347900000|2021-12-01 08:38:20|213753.8|213703.8|213743.1|213693.1|213772.2|213722.2|213731.1|213681.1|36
1638347910000|2021-12-01 08:38:30|213742.1|213692.1|213733.9|213683.9|213745|213695|213733.7|213683.7|33
1638347920000|2021-12-01 08:38:40|213733.5|213683.5|213701.5|213651.5|213735.7|213685.7|213698.4|213648.4|32
1638347930000|2021-12-01 08:38:50|213701.4|213651.4|213690.7|213640.7|213709.1|213659.1|213687|213637|33
1638347940000|2021-12-01 08:39:00|213689.4|213639.4|213706.7|213656.7|213709.9|213659.9|213688.8|213638.8|34
1638347950000|2021-12-01 08:39:10|213709.5|213659.5|213692.5|213642.5|213709.5|213659.5|213692.5|213642.5|27
1638347960000|2021-12-01 08:39:20|213692|213642|213696.6|213646.6|213696.6|213646.6|213691.8|213641.8|23
1638347970000|2021-12-01 08:39:30|213696.8|213646.8|213695.8|213645.8|213697.4|213647.4|213694.5|213644.5|27
1638347980000|2021-12-01 08:39:40|213695.6|213645.6|213690.3|213640.3|213697.4|213647.4|213687.5|213637.5|27
1638347990000|2021-12-01 08:39:50|213690.6|213640.6|213661|213611|213690.6|213640.6|213646.7|213596.7|34
1638348000000|2021-12-01 08:40:00|213661.5|213611.5|213612.8|213562.8|213663.1|213613.1|213612.8|213562.8|32
1638348010000|2021-12-01 08:40:10|213615.9|213565.9|213641.5|213591.5|213641.5|213591.5|213606.3|213556.3|30
1638348020000|2021-12-01 08:40:20|213641|213591|213651.7|213601.7|213664.8|213614.8|213636.7|213586.7|32
1638348030000|2021-12-01 08:40:30|213652.4|213602.4|213646.4|213596.4|213652.4|213602.4|213633.2|213583.2|29
1638348040000|2021-12-01 08:40:40|213648.7|213598.7|213700.1|213650.1|213706.4|213656.4|213647.6|213597.6|30
1638348050000|2021-12-01 08:40:50|213698.2|213648.2|213696.9|213646.9|213702.2|213652.2|213693.2|213643.2|34
1638348060000|2021-12-01 08:41:00|213696.1|213646.1|213701.9|213651.9|213705|213655|213696.1|213646.1|30
1638348070000|2021-12-01 08:41:10|213704.4|213654.4|213787.4|213737.4|213791.1|213741.1|213704.4|213654.4|33
1638348080000|2021-12-01 08:41:20|213788.6|213738.6|213790.2|213740.2|213790.2|213740.2|213784.6|213734.6|29
1638348090000|2021-12-01 08:41:30|213789.9|213739.9|213795.4|213745.4|213798.2|213748.2|213789|213739|25
1638348100000|2021-12-01 08:41:40|213796.4|213746.4|213792.9|213742.9|213796.4|213746.4|213790.3|213740.3|26
1638348110000|2021-12-01 08:41:50|213792.6|213742.6|213792.7|213742.7|213793.3|213743.3|213789.8|213739.8|23
1638348120000|2021-12-01 08:42:00|213792.8|213742.8|213794.7|213744.7|213794.7|213744.7|213787.2|213737.2|19
1638348130000|2021-12-01 08:42:10|213796.2|213746.2|213795.1|213745.1|213796.8|213746.8|213792.1|213742.1|25
1638348140000|2021-12-01 08:42:20|213795.4|213745.4|213792.6|213742.6|213797.3|213747.3|213791|213741|26
1638348150000|2021-12-01 08:42:30|213793.4|213743.4|213792.2|213742.2|213795.8|213745.8|213791.4|213741.4|30
1638348160000|2021-12-01 08:42:40|213792.3|213742.3|213788.5|213738.5|213794.7|213744.7|213783.3|213733.3|29
1638348170000|2021-12-01 08:42:50|213783|213733|213731.4|213681.4|213793.5|213743.5|213724.1|213674.1|33
1638348180000|2021-12-01 08:43:00|213730.5|213680.5|213724.2|213674.2|213731.4|213681.4|213724.2|213674.2|31
1638348190000|2021-12-01 08:43:10|213725.7|213675.7|213782.9|213732.9|213782.9|213732.9|213724.6|213674.6|30
1638348200000|2021-12-01 08:43:20|213787|213737|213791.4|213741.4|213792.7|213742.7|213774.7|213724.7|29
1638348210000|2021-12-01 08:43:30|213790.4|213740.4|213794.2|213744.2|213796.9|213746.9|213789.8|213739.8|29
1638348220000|2021-12-01 08:43:40|213795|213745|213888.7|213838.7|213896.8|213846.8|213795|213745|33
1638348230000|2021-12-01 08:43:50|213889.4|213839.4|213888.5|213838.5|213891.8|213841.8|213886.2|213836.2|27
1638348240000|2021-12-01 08:44:00|213887.7|213837.7|213887|213837|213889.5|213839.5|213887|213837|18
1638348250000|2021-12-01 08:44:10|213890.8|213840.8|213887.4|213837.4|213890.8|213840.8|213885.1|213835.1|17
1638348260000|2021-12-01 08:44:20|213887.9|213837.9|213858.8|213808.8|213890.1|213840.1|213853.4|213803.4|26
1638348270000|2021-12-01 08:44:30|213857.8|213807.8|213872.4|213822.4|213872.4|213822.4|213854.8|213804.8|34
1638348280000|2021-12-01 08:44:40|213871.3|213821.3|213870.1|213820.1|213879.1|213829.1|213869|213819|29
1638348290000|2021-12-01 08:44:50|213869.7|213819.7|213865.2|213815.2|213871.4|213821.4|213859.9|213809.9|25
1638348300000|2021-12-01 08:45:00|213864|213814|213859.8|213809.8|213865.1|213815.1|213855.7|213805.7|35
1638348310000|2021-12-01 08:45:10|213858.6|213808.6|213855.8|213805.8|213860|213810|213854.5|213804.5|30
1638348320000|2021-12-01 08:45:20|213855.5|213805.5|213838.7|213788.7|213857|213807|213829.1|213779.1|35
1638348330000|2021-12-01 08:45:30|213846.6|213796.6|213863.6|213813.6|213876.8|213826.8|213845.3|213795.3|32
1638348340000|2021-12-01 08:45:40|213863.8|213813.8|213852.2|213802.2|213864.6|213814.6|213852.2|213802.2|31
1638348350000|2021-12-01 08:45:50|213852.7|213802.7|213853.6|213803.6|213854.8|213804.8|213850.4|213800.4|30
1638348360000|2021-12-01 08:46:00|213852.2|213802.2|213843.3|213793.3|213854.8|213804.8|213841.6|213791.6|30
1638348370000|2021-12-01 08:46:10|213847.5|213797.5|213874.6|213824.6|213881.1|213831.1|213846.2|213796.2|29
1638348380000|2021-12-01 08:46:20|213876.3|213826.3|213854.2|213804.2|213876.3|213826.3|213853.4|213803.4|32
1638348390000|2021-12-01 08:46:30|213854.1|213804.1|213858.7|213808.7|213860.7|213810.7|213854.1|213804.1|26
1638348400000|2021-12-01 08:46:40|213861|213811|213865.2|213815.2|213865.2|213815.2|213860|213810|18
1638348410000|2021-12-01 08:46:50|213872.9|213822.9|213939.7|213889.7|213943.3|213893.3|213867.8|213817.8|31
1638348420000|2021-12-01 08:47:00|213939.1|213889.1|213944.1|213894.1|213947.4|213897.4|213928.1|213878.1|33
1638348430000|2021-12-01 08:47:10|213943.7|213893.7|213894.3|213844.3|213943.7|213893.7|213893.7|213843.7|38
1638348440000|2021-12-01 08:47:20|213893.9|213843.9|213882.5|213832.5|213899.6|213849.6|213880.1|213830.1|33
1638348450000|2021-12-01 08:47:30|213881.1|213831.1|213881.8|213831.8|213885.2|213835.2|213880.2|213830.2|18
1638348460000|2021-12-01 08:47:40|213882.1|213832.1|213883.2|213833.2|213891.5|213841.5|213879.6|213829.6|23
1638348470000|2021-12-01 08:47:50|213882.5|213832.5|213888.3|213838.3|213888.6|213838.6|213882.1|213832.1|22
1638348480000|2021-12-01 08:48:00|213888|213838|213982.6|213932.6|213986.9|213936.9|213888|213838|27
1638348490000|2021-12-01 08:48:10|213985.9|213935.9|214021.3|213971.3|214029.6|213979.6|213967|213917|34
1638348500000|2021-12-01 08:48:20|214024.2|213974.2|214030|213980|214031.1|213981.1|214018|213968|26
1638348510000|2021-12-01 08:48:30|214030.6|213980.6|214025.7|213975.7|214032.9|213982.9|214021.8|213971.8|26
1638348520000|2021-12-01 08:48:40|214028.3|213978.3|214021.8|213971.8|214035.5|213985.5|214020.4|213970.4|26
1638348530000|2021-12-01 08:48:50|214020.6|213970.6|214024.9|213974.9|214029.7|213979.7|214017.8|213967.8|23
1638348540000|2021-12-01 08:49:00|214025.3|213975.3|214024.6|213974.6|214026.2|213976.2|214017.3|213967.3|27
1638348550000|2021-12-01 08:49:10|214026|213976|214027.6|213977.6|214028.2|213978.2|214020|213970|29
1638348560000|2021-12-01 08:49:20|214026.8|213976.8|214028.6|213978.6|214035.4|213985.4|214026.8|213976.8|27
1638348570000|2021-12-01 08:49:30|214025.1|213975.1|214027|213977|214029.5|213979.5|214015.2|213965.2|33
1638348580000|2021-12-01 08:49:40|214027.9|213977.9|214025.8|213975.8|214030.6|213980.6|214025.7|213975.7|26
1638348590000|2021-12-01 08:49:50|214023.9|213973.9|214025.8|213975.8|214028.6|213978.6|214023.9|213973.9|21
1638348600000|2021-12-01 08:50:00|214027.5|213977.5|214022.8|213972.8|214030.9|213980.9|214022.8|213972.8|27
1638348610000|2021-12-01 08:50:10|214025.4|213975.4|213979.7|213929.7|214025.4|213975.4|213979.7|213929.7|32
1638348620000|2021-12-01 08:50:20|213980.9|213930.9|214002.4|213952.4|214003|213953|213980.3|213930.3|38
1638348630000|2021-12-01 08:50:30|214001.8|213951.8|213978.2|213928.2|214001.8|213951.8|213974.2|213924.2|32
1638348640000|2021-12-01 08:50:40|213979|213929|213960|213910|213980.2|213930.2|213952.4|213902.4|30
1638348650000|2021-12-01 08:50:50|213959.2|213909.2|213978.7|213928.7|213979.1|213929.1|213959.2|213909.2|28
1638348660000|2021-12-01 08:51:00|213979.3|213929.3|214013.4|213963.4|214017|213967|213977|213927|29
1638348670000|2021-12-01 08:51:10|214012.5|213962.5|213994.1|213944.1|214013.4|213963.4|213974.5|213924.5|30
1638348680000|2021-12-01 08:51:20|213992.2|213942.2|213990.5|213940.5|214005.6|213955.6|213989|213939|34
1638348690000|2021-12-01 08:51:30|213989.6|213939.6|213989|213939|213991.4|213941.4|213984.5|213934.5|23
1638348700000|2021-12-01 08:51:40|213989.6|213939.6|213997.7|213947.7|213997.7|213947.7|213978.4|213928.4|29
1638348710000|2021-12-01 08:51:50|213997.8|213947.8|214015|213965|214018|213968|213997.8|213947.8|25
1638348720000|2021-12-01 08:52:00|214013.7|213963.7|213979.3|213929.3|214016.8|213966.8|213979.3|213929.3|34
1638348730000|2021-12-01 08:52:10|213978|213928|213958.7|213908.7|213988.5|213938.5|213958.7|213908.7|32
1638348740000|2021-12-01 08:52:20|213957.9|213907.9|213960.9|213910.9|213963|213913|213954.6|213904.6|36
1638348750000|2021-12-01 08:52:30|213960.7|213910.7|213960.4|213910.4|213970.2|213920.2|213955.7|213905.7|36
1638348760000|2021-12-01 08:52:40|213962.2|213912.2|213965.6|213915.6|213968.5|213918.5|213961.2|213911.2|22
1638348770000|2021-12-01 08:52:50|213966.2|213916.2|214005.3|213955.3|214005.3|213955.3|213965.8|213915.8|32
1638348780000|2021-12-01 08:53:00|214002.7|213952.7|214027|213977|214032.8|213982.8|214002.7|213952.7|31
1638348790000|2021-12-01 08:53:10|214031.6|213981.6|214031|213981|214031.9|213981.9|214022.2|213972.2|28
1638348800000|2021-12-01 08:53:20|214030.8|213980.8|214028.6|213978.6|214033.6|213983.6|214020.5|213970.5|29
1638348810000|2021-12-01 08:53:30|214029.8|213979.8|214009.5|213959.5|214031.7|213981.7|214005.2|213955.2|32
1638348820000|2021-12-01 08:53:40|214009.3|213959.3|213979.5|213929.5|214011|213961|213964.4|213914.4|35
1638348830000|2021-12-01 08:53:50|213978|213928|213981.4|213931.4|213996.4|213946.4|213975.6|213925.6|28
1638348840000|2021-12-01 08:54:00|213981.9|213931.9|213958.4|213908.4|213983.3|213933.3|213956.7|213906.7|32
1638348850000|2021-12-01 08:54:10|213958|213908|213921.5|213871.5|213959.2|213909.2|213918.9|213868.9|28
1638348860000|2021-12-01 08:54:20|213915.7|213865.7|213934.5|213884.5|213952.5|213902.5|213912.3|213862.3|34
1638348870000|2021-12-01 08:54:30|213926.3|213876.3|213947.6|213897.6|213947.6|213897.6|213925.6|213875.6|36
1638348880000|2021-12-01 08:54:40|213942.4|213892.4|213954.6|213904.6|213958.5|213908.5|213942|213892|28
1638348890000|2021-12-01 08:54:50|213957.3|213907.3|213951.5|213901.5|213957.3|213907.3|213949|213899|26
1638348900000|2021-12-01 08:55:00|213950|213900|213985.5|213935.5|213990.9|213940.9|213950|213900|30
1638348910000|2021-12-01 08:55:10|213992.1|213942.1|213987.5|213937.5|213992.1|213942.1|213979.2|213929.2|25
1638348920000|2021-12-01 08:55:20|213987.7|213937.7|213990.8|213940.8|213990.8|213940.8|213981|213931|26
1638348930000|2021-12-01 08:55:30|213991.5|213941.5|213992.3|213942.3|213998.1|213948.1|213987.3|213937.3|20
1638348940000|2021-12-01 08:55:40|213991.5|213941.5|213990.2|213940.2|213993.3|213943.3|213988.8|213938.8|19
1638348950000|2021-12-01 08:55:50|213990|213940|213989.1|213939.1|213994.4|213944.4|213987.9|213937.9|18
1638348960000|2021-12-01 08:56:00|213988.5|213938.5|213985.4|213935.4|213994.1|213944.1|213980.7|213930.7|34
1638348970000|2021-12-01 08:56:10|213985.2|213935.2|213960.8|213910.8|213996.9|213946.9|213959.8|213909.8|34
1638348980000|2021-12-01 08:56:20|213963.8|213913.8|213961.2|213911.2|213965.9|213915.9|213948.7|213898.7|37
1638348990000|2021-12-01 08:56:30|213960.7|213910.7|213969|213919|213983.4|213933.4|213958.1|213908.1|30
1638349000000|2021-12-01 08:56:40|213971.4|213921.4|213949.2|213899.2|213972.7|213922.7|213949.2|213899.2|29
1638349010000|2021-12-01 08:56:50|213948.4|213898.4|213961.8|213911.8|213966.6|213916.6|213947.4|213897.4|30
1638349020000|2021-12-01 08:57:00|213960.6|213910.6|213909|213859|213960.6|213910.6|213899.4|213849.4|36
1638349030000|2021-12-01 08:57:10|213908.2|213858.2|213918.3|213868.3|213925.7|213875.7|213901.6|213851.6|30
1638349040000|2021-12-01 08:57:20|213923|213873|213930.1|213880.1|213935.8|213885.8|213919.3|213869.3|28
1638349050000|2021-12-01 08:57:30|213929|213879|213935.3|213885.3|213938|213888|213923.3|213873.3|31
1638349060000|2021-12-01 08:57:40|213931.6|213881.6|213937.4|213887.4|213937.4|213887.4|213920.5|213870.5|27
1638349070000|2021-12-01 08:57:50|213940.2|213890.2|213924.2|213874.2|213940.2|213890.2|213920|213870|35
1638349080000|2021-12-01 08:58:00|213924.1|213874.1|213910.2|213860.2|213928.5|213878.5|213901.9|213851.9|29
1638349090000|2021-12-01 08:58:10|213909.9|213859.9|213906.8|213856.8|213909.9|213859.9|213905.2|213855.2|21
1638349100000|2021-12-01 08:58:20|213906.9|213856.9|213832.8|213782.8|213907.3|213857.3|213822.4|213772.4|35
1638349110000|2021-12-01 08:58:30|213838|213788|213834.3|213784.3|213838.6|213788.6|213834.3|213784.3|35
1638349120000|2021-12-01 08:58:40|213833.2|213783.2|213825|213775|213833.2|213783.2|213825|213775|35
1638349130000|2021-12-01 08:58:50|213824.4|213774.4|213831.3|213781.3|213835.2|213785.2|213803.7|213753.7|32
1638349140000|2021-12-01 08:59:00|213829.8|213779.8|213829|213779|213833.7|213783.7|213827.5|213777.5|30
1638349150000|2021-12-01 08:59:10|213827.7|213777.7|213829.9|213779.9|213836.8|213786.8|213826.3|213776.3|35
1638349160000|2021-12-01 08:59:20|213830.3|213780.3|213849.9|213799.9|213852.3|213802.3|213830.3|213780.3|34
1638349170000|2021-12-01 08:59:30|213855|213805|213843.2|213793.2|213855|213805|213843.2|213793.2|29
1638349180000|2021-12-01 08:59:40|213844.3|213794.3|213847.9|213797.9|213854.3|213804.3|213843.9|213793.9|27
1638349190000|2021-12-01 08:59:50|213849.9|213799.9|213860|213810|213875.2|213825.2|213847.8|213797.8|30
1638349200000|2021-12-01 09:00:00|213858.4|213808.4|213851.1|213801.1|213876.4|213826.4|213835|213785|35
1638349210000|2021-12-01 09:00:10|213851.5|213801.5|213821.2|213771.2|213854.8|213804.8|213821.2|213771.2|35
1638349220000|2021-12-01 09:00:20|213822.9|213772.9|213843|213793|213846.9|213796.9|213821.3|213771.3|36
1638349230000|2021-12-01 09:00:30|213843.5|213793.5|213816.7|213766.7|213847.1|213797.1|213810.9|213760.9|37
1638349240000|2021-12-01 09:00:40|213817.9|213767.9|213819.2|213769.2|213836.5|213786.5|213817.9|213767.9|36
1638349250000|2021-12-01 09:00:50|213817.5|213767.5|213765.6|213715.6|213821.4|213771.4|213762.6|213712.6|35
1638349260000|2021-12-01 09:01:00|213764.8|213714.8|213750.2|213700.2|213765.9|213715.9|213748.5|213698.5|23
1638349270000|2021-12-01 09:01:10|213749.9|213699.9|213724.7|213674.7|213751|213701|213701.9|213651.9|33
1638349280000|2021-12-01 09:01:20|213724.8|213674.8|213722.1|213672.1|213730.5|213680.5|213722|213672|34
1638349290000|2021-12-01 09:01:30|213720.8|213670.8|213724.1|213674.1|213724.8|213674.8|213716.3|213666.3|33
1638349300000|2021-12-01 09:01:40|213723.4|213673.4|213726.7|213676.7|213730.9|213680.9|213723.4|213673.4|28
1638349310000|2021-12-01 09:01:50|213726.6|213676.6|213731.1|213681.1|213743|213693|213722.2|213672.2|27
1638349320000|2021-12-01 09:02:00|213731.4|213681.4|213780.8|213730.8|213788.6|213738.6|213727.3|213677.3|31
1638349330000|2021-12-01 09:02:10|213781.4|213731.4|213770.4|213720.4|213791.3|213741.3|213770.4|213720.4|29
1638349340000|2021-12-01 09:02:20|213771.7|213721.7|213782.8|213732.8|213787.5|213737.5|213771.7|213721.7|29
1638349350000|2021-12-01 09:02:30|213794|213744|213788.1|213738.1|213794.4|213744.4|213783.2|213733.2|28
1638349360000|2021-12-01 09:02:40|213788.3|213738.3|213804.8|213754.8|213819.7|213769.7|213787.4|213737.4|27
1638349370000|2021-12-01 09:02:50|213803.6|213753.6|213798|213748|213807.9|213757.9|213795.2|213745.2|19
1638349380000|2021-12-01 09:03:00|213796.2|213746.2|213789|213739|213797|213747|213787|213737|22
1638349390000|2021-12-01 09:03:10|213788.7|213738.7|213790.1|213740.1|213792.7|213742.7|213788|213738|17
1638349400000|2021-12-01 09:03:20|213790.3|213740.3|213802|213752|213802|213752|213788.2|213738.2|24
1638349410000|2021-12-01 09:03:30|213800.6|213750.6|213844.8|213794.8|213844.8|213794.8|213800|213750|29
1638349420000|2021-12-01 09:03:40|213843.5|213793.5|213861.5|213811.5|213864.4|213814.4|213842.4|213792.4|27
1638349430000|2021-12-01 09:03:50|213859.9|213809.9|213869.5|213819.5|213871.6|213821.6|213859.6|213809.6|25
1638349440000|2021-12-01 09:04:00|213869.1|213819.1|213868.4|213818.4|213869.1|213819.1|213864.4|213814.4|24
1638349450000|2021-12-01 09:04:10|213868.1|213818.1|213913.4|213863.4|213923.5|213873.5|213865|213815|30
1638349460000|2021-12-01 09:04:20|213909.7|213859.7|213914.8|213864.8|213925|213875|213904.3|213854.3|27
1638349470000|2021-12-01 09:04:30|213917.7|213867.7|213903|213853|213917.7|213867.7|213901.1|213851.1|29
1638349480000|2021-12-01 09:04:40|213903.7|213853.7|213949|213799|213956|213854.5|213902.5|213792.5|28
1638349490000|2021-12-01 09:04:50|213949.8|213799.8|213889.2|213839.2|213949.8|213843.4|213879.3|213799.8|30
1638349500000|2021-12-01 09:05:00|213888.5|213838.5|213882.1|213832.1|213895.5|213845.5|213882.1|213832.1|25
1638349510000|2021-12-01 09:05:10|213892.1|213842.1|213881|213831|213892.1|213842.1|213878.7|213828.7|32
1638349520000|2021-12-01 09:05:20|213880.5|213830.5|213920|213870|213920|213870|213880|213830|32
1638349530000|2021-12-01 09:05:30|213931.1|213881.1|213931|213881|213945|213895|213926.1|213876.1|32
1638349540000|2021-12-01 09:05:40|213931.1|213881.1|213945.6|213895.6|213946.4|213896.4|213931.1|213881.1|29
1638349550000|2021-12-01 09:05:50|213945.7|213895.7|213898.8|213848.8|213947.1|213897.1|213898.8|213848.8|24
1638349560000|2021-12-01 09:06:00|213901.7|213851.7|213919|213869|213921.5|213871.5|213900|213850|30
1638349570000|2021-12-01 09:06:10|213918.8|213868.8|213969.4|213919.4|213970.9|213920.9|213917.5|213867.5|32
1638349580000|2021-12-01 09:06:20|213968.2|213918.2|213981.8|213931.8|213985|213935|213960.2|213910.2|34
1638349590000|2021-12-01 09:06:30|213973.8|213923.8|213962.2|213912.2|213978.5|213928.5|213961.9|213911.9|30
1638349600000|2021-12-01 09:06:40|213960.8|213910.8|213959.3|213909.3|213964.4|213914.4|213959|213909|26
1638349610000|2021-12-01 09:06:50|213957.1|213907.1|213947.8|213897.8|213959|213909|213946.7|213896.7|33
1638349620000|2021-12-01 09:07:00|213948.7|213898.7|213899.8|213849.8|213948.7|213898.7|213897.5|213847.5|35
1638349630000|2021-12-01 09:07:10|213900.5|213850.5|213895.3|213845.3|213902.9|213852.9|213890.7|213840.7|32
1638349640000|2021-12-01 09:07:20|213894.6|213844.6|213899.1|213849.1|213900.3|213850.3|213885.3|213835.3|35
1638349650000|2021-12-01 09:07:30|213900.2|213850.2|213894.1|213844.1|213900.2|213850.2|213890.6|213840.6|24
1638349660000|2021-12-01 09:07:40|213895.3|213845.3|213903|213853|213948.9|213855.4|213890|213798.9|28
1638349670000|2021-12-01 09:07:50|213903.4|213853.4|213893.4|213843.4|213906.9|213856.9|213893.4|213843.4|27
1638349680000|2021-12-01 09:08:00|213898.5|213848.5|213894.1|213844.1|213903.3|213853.3|213893.7|213843.7|23
1638349690000|2021-12-01 09:08:10|213893.7|213843.7|213887.8|213837.8|213898.3|213848.3|213883.5|213833.5|25
1638349700000|2021-12-01 09:08:20|213888.1|213838.1|213900.9|213850.9|213904.7|213854.7|213886.9|213836.9|24
1638349710000|2021-12-01 09:08:30|213901.8|213851.8|213895.2|213845.2|213904.5|213854.5|213895.2|213845.2|26
1638349720000|2021-12-01 09:08:40|213883.8|213833.8|213865.7|213815.7|213888.4|213838.4|213863.5|213813.5|33
1638349730000|2021-12-01 09:08:50|213862.5|213812.5|213863.2|213813.2|213875.9|213825.9|213860.7|213810.7|32
1638349740000|2021-12-01 09:09:00|213862.8|213812.8|213840.4|213790.4|213869.2|213819.2|213840.4|213790.4|32
1638349750000|2021-12-01 09:09:10|213838.8|213788.8|213802.9|213752.9|213838.8|213788.8|213801.7|213751.7|32
1638349760000|2021-12-01 09:09:20|213802.3|213752.3|213805.5|213755.5|213807.1|213757.1|213802.3|213752.3|27
1638349770000|2021-12-01 09:09:30|213807.5|213757.5|213826.7|213776.7|213828.6|213778.6|213806.2|213756.2|30
1638349780000|2021-12-01 09:09:40|213826.4|213776.4|213800.7|213750.7|213828.3|213778.3|213799.7|213749.7|28
1638349790000|2021-12-01 09:09:50|213803.2|213753.2|213805.8|213755.8|213807.3|213757.3|213798.3|213748.3|25
1638349800000|2021-12-01 09:10:00|213809|213759|213787.2|213737.2|213823.3|213773.3|213787.2|213737.2|34
1638349810000|2021-12-01 09:10:10|213792.6|213742.6|213795.9|213745.9|213796.8|213746.8|213790.7|213740.7|23
1638349820000|2021-12-01 09:10:20|213795.1|213745.1|213794.2|213744.2|213800.8|213750.8|213794|213744|27
1638349830000|2021-12-01 09:10:30|213796.1|213746.1|213787.2|213737.2|213796.1|213746.1|213787.2|213737.2|24
1638349840000|2021-12-01 09:10:40|213787.8|213737.8|213723.4|213673.4|213791.1|213741.1|213723.4|213673.4|22
1638349850000|2021-12-01 09:10:50|213723|213673|213715.4|213665.4|213726.9|213676.9|213700.1|213650.1|33
1638349860000|2021-12-01 09:11:00|213715.8|213665.8|213684|213634|213723.6|213673.6|213684|213634|30
1638349870000|2021-12-01 09:11:10|213691.1|213641.1|213677.7|213627.7|213707|213657|213676.5|213626.5|37
1638349880000|2021-12-01 09:11:20|213677.3|213627.3|213665.8|213615.8|213677.3|213627.3|213665.2|213615.2|34
1638349890000|2021-12-01 09:11:30|213664.5|213614.5|213668.1|213618.1|213673.5|213623.5|213664.5|213614.5|32
1638349900000|2021-12-01 09:11:40|213667.9|213617.9|213667.7|213617.7|213670.3|213620.3|213665.7|213615.7|26
1638349910000|2021-12-01 09:11:50|213667.3|213617.3|213667.3|213617.3|213669.1|213619.1|213665.6|213615.6|26
1638349920000|2021-12-01 09:12:00|213667.7|213617.7|213661.5|213611.5|213667.7|213617.7|213659.8|213609.8|29
1638349930000|2021-12-01 09:12:10|213662.9|213612.9|213696.9|213646.9|213699.7|213649.7|213623.9|213573.9|33
1638349940000|2021-12-01 09:12:20|213696.8|213646.8|213785.2|213735.2|213820.3|213735.2|213689.7|213639.7|36
1638349950000|2021-12-01 09:12:30|213786|213736|213786|213736|213786.6|213736.6|213779.6|213729.6|30
1638349960000|2021-12-01 09:12:40|213786.8|213736.8|213785.9|213735.9|213787.4|213737.4|213784.4|213734.4|22
1638349970000|2021-12-01 09:12:50|213786.3|213736.3|213825.1|213775.1|213826.2|213776.2|213786.3|213736.3|29
1638349980000|2021-12-01 09:13:00|213825.8|213775.8|213844.8|213794.8|213846.7|213796.7|213825.8|213775.8|30
1638349990000|2021-12-01 09:13:10|213844.7|213794.7|213861.4|213811.4|213861.4|213811.4|213843.9|213793.9|31
1638350000000|2021-12-01 09:13:20|213856.4|213806.4|213853.3|213803.3|213862.2|213812.2|213848.6|213798.6|29
1638350010000|2021-12-01 09:13:30|213853.1|213803.1|213854.7|213804.7|213856|213806|213851.1|213801.1|25
1638350020000|2021-12-01 09:13:40|213855.8|213805.8|213856.5|213806.5|213857.5|213807.5|213855.8|213805.8|18
1638350030000|2021-12-01 09:13:50|213857|213807|213814.7|213764.7|213857|213807|213809.9|213759.9|29
1638350040000|2021-12-01 09:14:00|213811.8|213761.8|213830.7|213780.7|213831.5|213781.5|213810.1|213760.1|33
1638350050000|2021-12-01 09:14:10|213819.6|213769.6|213811.6|213761.6|213819.6|213769.6|213811.6|213761.6|28
1638350060000|2021-12-01 09:14:20|213812|213762|213812.9|213762.9|213814.5|213764.5|213811.2|213761.2|17
1638350070000|2021-12-01 09:14:30|213812.8|213762.8|213811.4|213761.4|213813.1|213763.1|213810.2|213760.2|23
1638350080000|2021-12-01 09:14:40|213811.5|213761.5|213810|213760|213812.5|213762.5|213809|213759|17
1638350090000|2021-12-01 09:14:50|213810.4|213760.4|213807.8|213757.8|213812.5|213762.5|213807.8|213757.8|13
1638350100000|2021-12-01 09:15:00|213808.3|213758.3|213711.9|213661.9|213808.5|213758.5|213711.9|213661.9|40
1638350110000|2021-12-01 09:15:10|213711.8|213661.8|213708.3|213658.3|213716.4|213666.4|213706.1|213656.1|37
1638350120000|2021-12-01 09:15:20|213709.3|213659.3|213718.2|213668.2|213718.2|213668.2|213704.5|213654.5|35
1638350130000|2021-12-01 09:15:30|213722.1|213672.1|213711.6|213661.6|213722.1|213672.1|213711.6|213661.6|33
1638350140000|2021-12-01 09:15:40|213712|213662|213715|213665|213715.3|213665.3|213711.5|213661.5|24
1638350150000|2021-12-01 09:15:50|213714.7|213664.7|213728|213678|213730.9|213680.9|213714.7|213664.7|28
1638350160000|2021-12-01 09:16:00|213728.3|213678.3|213770.4|213720.4|213770.4|213720.4|213728.2|213678.2|28
1638350170000|2021-12-01 09:16:10|213783.5|213733.5|213810.6|213760.6|213812.1|213762.1|213779.5|213729.5|36
1638350180000|2021-12-01 09:16:20|213810.5|213760.5|213813.1|213763.1|213813.1|213763.1|213809.9|213759.9|26
1638350190000|2021-12-01 09:16:30|213814.8|213764.8|213825|213775|213827.3|213777.3|213814.8|213764.8|30
1638350200000|2021-12-01 09:16:40|213824|213774|213810.4|213760.4|213824|213774|213809.4|213759.4|22
1638350210000|2021-12-01 09:16:50|213806.8|213756.8|213820.8|213770.8|213820.8|213770.8|213806.5|213756.5|24
1638350220000|2021-12-01 09:17:00|213820.1|213770.1|213814.3|213764.3|213820.3|213770.3|213814.3|213764.3|22
1638350230000|2021-12-01 09:17:10|213813.9|213763.9|213799.2|213749.2|213815.6|213765.6|213799.2|213749.2|24
1638350240000|2021-12-01 09:17:20|213797|213747|213763.6|213713.6|213800.5|213750.5|213763|213713|32
1638350250000|2021-12-01 09:17:30|213763.4|213713.4|213770.5|213720.5|213775.3|213725.3|213762.5|213712.5|26
1638350260000|2021-12-01 09:17:40|213769.4|213719.4|213705.6|213655.6|213772.5|213722.5|213703.4|213653.4|31
1638350270000|2021-12-01 09:17:50|213704.4|213654.4|213698.7|213648.7|213705|213655|213695.9|213645.9|29
1638350280000|2021-12-01 09:18:00|213696.5|213646.5|213703.9|213653.9|213706|213656|213696.5|213646.5|34
1638350290000|2021-12-01 09:18:10|213705|213655|213684.1|213634.1|213707.2|213657.2|213675.4|213625.4|25
1638350300000|2021-12-01 09:18:20|213683.1|213633.1|213686|213636|213711.9|213661.9|213682.3|213632.3|37
1638350310000|2021-12-01 09:18:30|213685.8|213635.8|213695.1|213645.1|213697.9|213647.9|213684|213634|26
1638350320000|2021-12-01 09:18:40|213695.8|213645.8|213740.2|213690.2|213742.2|213692.2|213695.8|213645.8|34
1638350330000|2021-12-01 09:18:50|213742.7|213692.7|213745.6|213695.6|213747.5|213697.5|213733.3|213683.3|28
1638350340000|2021-12-01 09:19:00|213747.3|213697.3|213743.3|213693.3|213750.7|213700.7|213737.3|213687.3|33
1638350350000|2021-12-01 09:19:10|213743.5|213693.5|213735.6|213685.6|213749.2|213699.2|213734.2|213684.2|25
1638350360000|2021-12-01 09:19:20|213739.2|213689.2|213726.1|213676.1|213739.7|213689.7|213722.9|213672.9|30
1638350370000|2021-12-01 09:19:30|213726.3|213676.3|213702.9|213652.9|213726.3|213676.3|213701.1|213651.1|34
1638350380000|2021-12-01 09:19:40|213703.5|213653.5|213686.7|213636.7|213705.3|213655.3|213686.7|213636.7|24
1638350390000|2021-12-01 09:19:50|213687.6|213637.6|213648.2|213598.2|213693.6|213643.6|213645.2|213595.2|36
1638350400000|2021-12-01 09:20:00|213648.6|213598.6|213653.5|213603.5|213654.1|213604.1|213648.1|213598.1|19
1638350410000|2021-12-01 09:20:10|213657.7|213607.7|213556.3|213506.3|213657.7|213607.7|213543.6|213493.6|35
1638350420000|2021-12-01 09:20:20|213553.9|213503.9|213564.2|213514.2|213568.1|213518.1|213552.8|213502.8|31
1638350430000|2021-12-01 09:20:30|213564.8|213514.8|213600.9|213550.9|213600.9|213550.9|213563.4|213513.4|33
1638350440000|2021-12-01 09:20:40|213599.6|213549.6|213621.1|213571.1|213622.6|213572.6|213596.7|213546.7|30
1638350450000|2021-12-01 09:20:50|213621.5|213571.5|213668.8|213618.8|213670.9|213620.9|213616.7|213566.7|27
1638350460000|2021-12-01 09:21:00|213668.9|213618.9|213634.4|213584.4|213675.9|213625.9|213632.8|213582.8|34
1638350470000|2021-12-01 09:21:10|213633.8|213583.8|213599.6|213549.6|213633.8|213583.8|213584.2|213534.2|29
1638350480000|2021-12-01 09:21:20|213602|213552|213637.4|213587.4|213640|213590|213602|213552|29
1638350490000|2021-12-01 09:21:30|213638|213588|213644.1|213594.1|213660.5|213610.5|213625.2|213575.2|26
1638350500000|2021-12-01 09:21:40|213644.7|213594.7|213637.5|213587.5|213644.7|213594.7|213637.3|213587.3|22
1638350510000|2021-12-01 09:21:50|213633.4|213583.4|213576|213526|213633.4|213583.4|213571.1|213521.1|31
1638350520000|2021-12-01 09:22:00|213576.4|213526.4|213552.5|213502.5|213577.3|213527.3|213549.2|213499.2|26
1638350530000|2021-12-01 09:22:10|213545.5|213495.5|213503.8|213453.8|213545.5|213495.5|213488.8|213438.8|31
1638350540000|2021-12-01 09:22:20|213502.3|213452.3|213509.5|213459.5|213516.6|213466.6|213502.3|213452.3|30
1638350550000|2021-12-01 09:22:30|213509.6|213459.6|213511.3|213461.3|213511.7|213461.7|213482|213432|32
1638350560000|2021-12-01 09:22:40|213512.7|213462.7|213514.4|213464.4|213517.5|213467.5|213499.9|213449.9|28
1638350570000|2021-12-01 09:22:50|213511.9|213461.9|213508.4|213458.4|213514.4|213464.4|213506.6|213456.6|23
1638350580000|2021-12-01 09:23:00|213509.3|213459.3|213506.1|213456.1|213510.4|213460.4|213500.5|213450.5|26
1638350590000|2021-12-01 09:23:10|213505.6|213455.6|213498|213448|213509.6|213459.6|213493.5|213443.5|26
1638350600000|2021-12-01 09:23:20|213497.7|213447.7|213499.4|213449.4|213503.6|213453.6|213494.4|213444.4|31
1638350610000|2021-12-01 09:23:30|213493.9|213443.9|213499.1|213449.1|213500.5|213450.5|213489.1|213439.1|24
1638350620000|2021-12-01 09:23:40|213498.6|213448.6|213583.4|213533.4|213583.4|213533.4|213494|213444|23
1638350630000|2021-12-01 09:23:50|213585.8|213535.8|213599.1|213549.1|213601|213551|213581.7|213531.7|30
1638350640000|2021-12-01 09:24:00|213598.2|213548.2|213603.5|213553.5|213606.1|213556.1|213597.2|213547.2|26
1638350650000|2021-12-01 09:24:10|213605.3|213555.3|213623.7|213573.7|213627.2|213577.2|213603.2|213553.2|30
1638350660000|2021-12-01 09:24:20|213623.8|213573.8|213640.6|213590.6|213643.6|213593.6|213623.8|213573.8|27
1638350670000|2021-12-01 09:24:30|213642|213592|213604.8|213554.8|213645.3|213595.3|213604.8|213554.8|21
1638350680000|2021-12-01 09:24:40|213601.8|213551.8|213592.6|213542.6|213601.8|213551.8|213591.7|213541.7|25
1638350690000|2021-12-01 09:24:50|213591.9|213541.9|213568.6|213518.6|213594.6|213544.6|213561.1|213511.1|31
1638350700000|2021-12-01 09:25:00|213563|213513|213566.7|213516.7|213566.8|213516.8|213559.3|213509.3|24
1638350710000|2021-12-01 09:25:10|213566.8|213516.8|213563.3|213513.3|213568.1|213518.1|213561.2|213511.2|17
1638350720000|2021-12-01 09:25:20|213564.5|213514.5|213527.9|213477.9|213565.1|213515.1|213524.5|213474.5|26
1638350730000|2021-12-01 09:25:30|213527.4|213477.4|213524.2|213474.2|213528.8|213478.8|213519.6|213469.6|14
1638350740000|2021-12-01 09:25:40|213524|213474|213536.9|213486.9|213543.4|213493.4|213522.6|213472.6|22
1638350750000|2021-12-01 09:25:50|213537.2|213487.2|213486.9|213436.9|213537.2|213487.2|213482.7|213432.7|31
1638350760000|2021-12-01 09:26:00|213478.3|213428.3|213503.5|213453.5|213505.1|213455.1|213478.3|213428.3|23
1638350770000|2021-12-01 09:26:10|213504|213454|213503.6|213453.6|213504.6|213454.6|213499.6|213449.6|22
1638350780000|2021-12-01 09:26:20|213503.3|213453.3|213508.4|213458.4|213511.7|213461.7|213495.1|213445.1|28
1638350790000|2021-12-01 09:26:30|213503.3|213453.3|213501.5|213451.5|213509|213459|213498.1|213448.1|28
1638350800000|2021-12-01 09:26:40|213501.2|213451.2|213504|213454|213505.4|213455.4|213500.7|213450.7|18
1638350810000|2021-12-01 09:26:50|213504.1|213454.1|213512.3|213462.3|213513|213463|213501.2|213451.2|27
1638350820000|2021-12-01 09:27:00|213511.8|213461.8|213481.6|213431.6|213511.8|213461.8|213481.6|213431.6|29
1638350830000|2021-12-01 09:27:10|213481.9|213431.9|213492.8|213442.8|213500.2|213450.2|213481.9|213431.9|25
1638350840000|2021-12-01 09:27:20|213489.6|213439.6|213494.1|213444.1|213499.3|213449.3|213489.4|213439.4|26
1638350850000|2021-12-01 09:27:30|213491.4|213441.4|213494.5|213444.5|213498|213448|213489|213439|24
1638350860000|2021-12-01 09:27:40|213494.2|213444.2|213501.8|213451.8|213503|213453|213492.9|213442.9|25
1638350870000|2021-12-01 09:27:50|213501|213451|213495.4|213445.4|213507.3|213457.3|213494.7|213444.7|21
1638350880000|2021-12-01 09:28:00|213497.2|213447.2|213469.9|213419.9|213503.4|213453.4|213468.6|213418.6|24
1638350890000|2021-12-01 09:28:10|213468.9|213418.9|213461.3|213411.3|213471.5|213421.5|213456.1|213406.1|26
1638350900000|2021-12-01 09:28:20|213461|213411|213461|213411|213462.2|213412.2|213460.1|213410.1|19
1638350910000|2021-12-01 09:28:30|213461.1|213411.1|213462.5|213412.5|213462.6|213412.6|213461|213411|11
1638350920000|2021-12-01 09:28:40|213460.6|213410.6|213459.5|213409.5|213462.4|213412.4|213457.9|213407.9|20
1638350930000|2021-12-01 09:28:50|213459.7|213409.7|213461.5|213411.5|213475.3|213425.3|213458.3|213408.3|30
1638350940000|2021-12-01 09:29:00|213462|213412|213451.9|213401.9|213462|213412|213450.3|213400.3|25
1638350950000|2021-12-01 09:29:10|213452.3|213402.3|213456.2|213406.2|213456.2|213406.2|213452.3|213402.3|21
1638350960000|2021-12-01 09:29:20|213455.4|213405.4|213457.6|213407.6|213460.4|213410.4|213443.5|213393.5|24
1638350970000|2021-12-01 09:29:30|213456|213406|213535.6|213485.6|213542.2|213492.2|213450.6|213400.6|30
1638350980000|2021-12-01 09:29:40|213534.6|213484.6|213540.4|213490.4|213547.3|213497.3|213533.8|213483.8|30
1638350990000|2021-12-01 09:29:50|213542.1|213492.1|213548.1|213498.1|213549.3|213499.3|213542.1|213492.1|17
1638351000000|2021-12-01 09:30:00|213550.9|213500.9|213591.5|213541.5|213592.8|213542.8|213550.9|213500.9|30
1638351010000|2021-12-01 09:30:10|213591.8|213541.8|213590.8|213540.8|213592.3|213542.3|213590.6|213540.6|11
1638351020000|2021-12-01 09:30:20|213590.9|213540.9|213592.1|213542.1|213592.1|213542.1|213589.3|213539.3|15
1638351030000|2021-12-01 09:30:30|213592.7|213542.7|213496.2|213446.2|213592.7|213542.7|213494.3|213444.3|32
1638351040000|2021-12-01 09:30:40|213488|213438|213489.1|213439.1|213502.1|213452.1|213484.3|213434.3|25
1638351050000|2021-12-01 09:30:50|213491|213441|213487.7|213437.7|213493.6|213443.6|213485.6|213435.6|16
1638351060000|2021-12-01 09:31:00|213488.2|213438.2|213490.3|213440.3|213491.4|213441.4|213486.3|213436.3|14
1638351070000|2021-12-01 09:31:10|213490.6|213440.6|213494.3|213444.3|213496|213446|213490.6|213440.6|16
1638351080000|2021-12-01 09:31:20|213495|213445|213521.5|213471.5|213524.4|213474.4|213491.9|213441.9|33
1638351090000|2021-12-01 09:31:30|213522.8|213472.8|213493.8|213443.8|213522.8|213472.8|213487.9|213437.9|28
1638351100000|2021-12-01 09:31:40|213493.7|213443.7|213536.5|213486.5|213543.9|213493.9|213488.2|213438.2|27
1638351110000|2021-12-01 09:31:50|213540.7|213490.7|213545.4|213495.4|213545.6|213495.6|213538.7|213488.7|20
1638351120000|2021-12-01 09:32:00|213542|213492|213550.1|213500.1|213559.5|213509.5|213542|213492|33
1638351130000|2021-12-01 09:32:10|213551.3|213501.3|213547.4|213497.4|213552.7|213502.7|213546.7|213496.7|24
1638351140000|2021-12-01 09:32:20|213549.8|213499.8|213552.4|213502.4|213554.7|213504.7|213534.9|213484.9|32
1638351150000|2021-12-01 09:32:30|213551.5|213501.5|213556.6|213506.6|213562.1|213512.1|213545.1|213495.1|29
1638351160000|2021-12-01 09:32:40|213556.7|213506.7|213487.2|213437.2|213556.7|213506.7|213487.2|213437.2|34
1638351170000|2021-12-01 09:32:50|213487.9|213437.9|213485.9|213435.9|213488.6|213438.6|213485.1|213435.1|20
1638351180000|2021-12-01 09:33:00|213485|213435|213558.3|213508.3|213561.2|213511.2|213485|213435|35
1638351190000|2021-12-01 09:33:10|213552.2|213502.2|213562.3|213512.3|213572.8|213522.8|213546.2|213496.2|37
1638351200000|2021-12-01 09:33:20|213561.8|213511.8|213560.3|213510.3|213564.7|213514.7|213558.2|213508.2|31
1638351210000|2021-12-01 09:33:30|213560.5|213510.5|213562.7|213512.7|213562.7|213512.7|213557.4|213507.4|21
1638351220000|2021-12-01 09:33:40|213562.6|213512.6|213562|213512|213562.7|213512.7|213559.3|213509.3|20
1638351230000|2021-12-01 09:33:50|213562.1|213512.1|213605.9|213555.9|213607.4|213557.4|213562.1|213512.1|33
1638351240000|2021-12-01 09:34:00|213606.6|213556.6|213625.6|213575.6|213629|213579|213606.6|213556.6|28
1638351250000|2021-12-01 09:34:10|213626.1|213576.1|213637.1|213587.1|213647.9|213597.9|213623.6|213573.6|28
1638351260000|2021-12-01 09:34:20|213630.1|213580.1|213605.4|213555.4|213636.2|213586.2|213603.9|213553.9|28
1638351270000|2021-12-01 09:34:30|213600.6|213550.6|213577|213527|213600.6|213550.6|213577|213527|31
1638351280000|2021-12-01 09:34:40|213567.7|213517.7|213610.4|213560.4|213613.1|213563.1|213563.5|213513.5|30
1638351290000|2021-12-01 09:34:50|213619.6|213569.6|213590.9|213540.9|213619.6|213569.6|213590.9|213540.9|34
1638351300000|2021-12-01 09:35:00|213585.5|213535.5|213505.4|213455.4|213590.3|213540.3|213494.7|213444.7|37
1638351310000|2021-12-01 09:35:10|213504.1|213454.1|213497|213447|213511.2|213461.2|213496.3|213446.3|22
1638351320000|2021-12-01 09:35:20|213493.6|213443.6|213483|213433|213493.6|213443.6|213483|213433|27
1638351330000|2021-12-01 09:35:30|213482.1|213432.1|213465|213415|213486.2|213436.2|213463|213413|32
1638351340000|2021-12-01 09:35:40|213465.2|213415.2|213447.1|213397.1|213466.8|213416.8|213442.3|213392.3|30
1638351350000|2021-12-01 09:35:50|213444.2|213394.2|213419.1|213369.1|213447.3|213397.3|213411.2|213361.2|33
1638351360000|2021-12-01 09:36:00|213416|213366|213421.8|213371.8|213430.7|213380.7|213416|213366|24
1638351370000|2021-12-01 09:36:10|213421.6|213371.6|213343.8|213293.8|213421.7|213371.7|213321.5|213225.4|35
1638351380000|2021-12-01 09:36:20|213343.7|213293.7|213380.1|213330.1|213424.7|213333.2|213343.1|213274.7|36
1638351390000|2021-12-01 09:36:30|213382.3|213332.3|213325.4|213275.4|213382.3|213332.3|213325.4|213275.4|34
1638351400000|2021-12-01 09:36:40|213329.5|213279.5|213341.2|213291.2|213341.2|213291.2|213324.4|213274.4|29
1638351410000|2021-12-01 09:36:50|213338.5|213288.5|213348.4|213298.4|213348.4|213298.4|213326.1|213276.1|31
1638351420000|2021-12-01 09:37:00|213353.3|213303.3|213343.9|213293.9|213355.1|213305.1|213337|213287|32
1638351430000|2021-12-01 09:37:10|213344.1|213294.1|213347.1|213297.1|213348.7|213298.7|213343.1|213293.1|30
1638351440000|2021-12-01 09:37:20|213346.8|213296.8|213346.2|213296.2|213349|213299|213345.7|213295.7|24
1638351450000|2021-12-01 09:37:30|213344.6|213294.6|213372.1|213322.1|213375.1|213325.1|213338.6|213288.6|33
1638351460000|2021-12-01 09:37:40|213304.1|213254.1|213295.8|213245.8|213305.9|213255.9|213286.5|213236.5|34
1638351470000|2021-12-01 09:37:50|213296.6|213246.6|213287.6|213237.6|213301.2|213251.2|213287.1|213237.1|28
1638351480000|2021-12-01 09:38:00|213288.5|213238.5|213275.7|213225.7|213288.5|213238.5|213273.4|213223.4|29
1638351490000|2021-12-01 09:38:10|213275.3|213225.3|213277.8|213227.8|213279.7|213229.7|213273.9|213223.9|23
1638351500000|2021-12-01 09:38:20|213276.9|213226.9|213356|213306|213356|213306|213275.6|213225.6|30
1638351510000|2021-12-01 09:38:30|213356.5|213306.5|213369.5|213319.5|213391.6|213341.6|213356.5|213306.5|35
1638351520000|2021-12-01 09:38:40|213372.3|213322.3|213349.6|213299.6|213374.7|213324.7|213345.2|213295.2|27
1638351530000|2021-12-01 09:38:50|213348.9|213298.9|213354.1|213304.1|213364.8|213314.8|213348.9|213298.9|27
1638351540000|2021-12-01 09:39:00|213354.4|213304.4|213297.2|213247.2|213356.1|213306.1|213287.9|213237.9|34
1638351550000|2021-12-01 09:39:10|213293|213243|213288.4|213238.4|213294.7|213244.7|213285.2|213235.2|33
1638351560000|2021-12-01 09:39:20|213288.9|213238.9|213242.5|213192.5|213303.8|213253.8|213234.1|213184.1|33
1638351570000|2021-12-01 09:39:30|213242.8|213192.8|213239.1|213189.1|213242.8|213192.8|213235.5|213185.5|26
1638351580000|2021-12-01 09:39:40|213239.7|213189.7|213245.4|213195.4|213245.4|213195.4|213238.2|213188.2|22
1638351590000|2021-12-01 09:39:50|213244.9|213194.9|213236.9|213186.9|213245.4|213195.4|213236.9|213186.9|22
1638351600000|2021-12-01 09:40:00|213238.1|213188.1|213238.9|213188.9|213244.6|213194.6|213232.1|213182.1|24
1638351610000|2021-12-01 09:40:10|213239|213189|213247.6|213197.6|213248.1|213198.1|213238.2|213188.2|26
1638351620000|2021-12-01 09:40:20|213249.5|213199.5|213250.2|213200.2|213251|213201|213248.8|213198.8|19
1638351630000|2021-12-01 09:40:30|213247.7|213197.7|213247.1|213197.1|213252.8|213202.8|213247.1|213197.1|23
1638351640000|2021-12-01 09:40:40|213248.9|213198.9|213247.5|213197.5|213250.3|213200.3|213245.9|213195.9|21
1638351650000|2021-12-01 09:40:50|213243.1|213193.1|213248.3|213198.3|213248.3|213198.3|213242.8|213192.8|20
1638351660000|2021-12-01 09:41:00|213247.1|213197.1|213245.7|213195.7|213250.1|213200.1|213242.3|213192.3|28
1638351670000|2021-12-01 09:41:10|213245.8|213195.8|213246.4|213196.4|213247.2|213197.2|213244.3|213194.3|19
1638351680000|2021-12-01 09:41:20|213246.2|213196.2|213248.5|213198.5|213248.5|213198.5|213245.5|213195.5|16
1638351690000|2021-12-01 09:41:30|213248.6|213198.6|213254.2|213204.2|213254.2|213204.2|213247.8|213197.8|31
1638351700000|2021-12-01 09:41:40|213252.5|213202.5|213252.5|213202.5|213254.6|213204.6|213250.8|213200.8|21
1638351710000|2021-12-01 09:41:50|213252.4|213202.4|213245.3|213195.3|213255.6|213205.6|213242.5|213192.5|22
1638351720000|2021-12-01 09:42:00|213247.2|213197.2|213247.1|213197.1|213248.6|213198.6|213244.1|213194.1|19
1638351730000|2021-12-01 09:42:10|213248.4|213198.4|213251|213201|213252.5|213202.5|213242.9|213192.9|24
1638351740000|2021-12-01 09:42:20|213250.3|213200.3|213246.7|213196.7|213252.9|213202.9|213244|213194|18
1638351750000|2021-12-01 09:42:30|213247.8|213197.8|213243.5|213193.5|213247.8|213197.8|213240.3|213190.3|15
1638351760000|2021-12-01 09:42:40|213224.8|213174.8|213179.9|213129.9|213224.8|213174.8|213176.5|213126.5|28
1638351770000|2021-12-01 09:42:50|213178.8|213128.8|213185.6|213135.6|213186.1|213136.1|213178.8|213128.8|27
1638351780000|2021-12-01 09:43:00|213186.8|213136.8|213188.7|213138.7|213190.5|213140.5|213183.7|213133.7|20
1638351790000|2021-12-01 09:43:10|213188|213138|213190.3|213140.3|213191|213141|213186|213136|26
1638351800000|2021-12-01 09:43:20|213188.9|213138.9|213185.2|213135.2|213192.7|213142.7|213185.2|213135.2|23
1638351810000|2021-12-01 09:43:30|213185.4|213135.4|213188.6|213138.6|213191.3|213141.3|213185.4|213135.4|18
1638351820000|2021-12-01 09:43:40|213188.4|213138.4|213174.3|213124.3|213189|213139|213171.7|213121.7|23
1638351830000|2021-12-01 09:43:50|213175.8|213125.8|213189.3|213139.3|213189.3|213139.3|213175.8|213125.8|27
1638351840000|2021-12-01 09:44:00|213187.2|213137.2|213155|213105|213188.3|213138.3|213150.6|213100.6|26
1638351850000|2021-12-01 09:44:10|213155.3|213105.3|213149.9|213099.9|213155.3|213105.3|213147.1|213097.1|25
1638351860000|2021-12-01 09:44:20|213150.3|213100.3|213151.7|213101.7|213154.5|213104.5|213149.3|213099.3|15
1638351870000|2021-12-01 09:44:30|213149.2|213099.2|213150.9|213100.9|213151.4|213101.4|213148.8|213098.8|20
1638351880000|2021-12-01 09:44:40|213151.1|213101.1|213143.4|213093.4|213153.9|213103.9|213141.5|213091.5|28
1638351890000|2021-12-01 09:44:50|213143.7|213093.7|213102.1|213052.1|213143.8|213093.8|213097.4|213047.4|33
1638351900000|2021-12-01 09:45:00|213101.8|213051.8|213101.7|213051.7|213109.9|213059.9|213096.8|213046.8|30
1638351910000|2021-12-01 09:45:10|213099.6|213049.6|213097.1|213047.1|213106.4|213056.4|213094.6|213044.6|21
1638351920000|2021-12-01 09:45:20|213098.3|213048.3|213097.2|213047.2|213100.9|213050.9|213096|213046|19
1638351930000|2021-12-01 09:45:30|213097.8|213047.8|213100|213050|213100.2|213050.2|213096.4|213046.4|17
1638351940000|2021-12-01 09:45:40|213098.3|213048.3|213099.8|213049.8|213106.2|213056.2|213095.1|213045.1|28
1638351950000|2021-12-01 09:45:50|213101.6|213051.6|213205.8|213155.8|213221.5|213171.5|213101.6|213051.6|32
1638351960000|2021-12-01 09:46:00|213206.7|213156.7|213224.7|213174.7|213238.2|213188.2|213204.7|213154.7|26
1638351970000|2021-12-01 09:46:10|213222.6|213172.6|213209.4|213159.4|213238.3|213188.3|213209.4|213159.4|28
1638351980000|2021-12-01 09:46:20|213208.6|213158.6|213225.7|213175.7|213230.4|213180.4|213208.6|213158.6|28
1638351990000|2021-12-01 09:46:30|213226.7|213176.7|213228.3|213178.3|213229.5|213179.5|213224.4|213174.4|27
1638352000000|2021-12-01 09:46:40|213228.6|213178.6|213233.5|213183.5|213254.9|213204.9|213227.9|213177.9|18
1638352010000|2021-12-01 09:46:50|213236.4|213186.4|213213.7|213163.7|213241.9|213191.9|213213.7|213163.7|27
1638352020000|2021-12-01 09:47:00|213214.9|213164.9|213226.9|213176.9|213232.7|213182.7|213214.9|213164.9|20
1638352030000|2021-12-01 09:47:10|213227.7|213177.7|213241.3|213191.3|213241.3|213191.3|213225.3|213175.3|27
1638352040000|2021-12-01 09:47:20|213239.1|213189.1|213233|213183|213239.1|213189.1|213232.8|213182.8|22
1638352050000|2021-12-01 09:47:30|213231.9|213181.9|213230.7|213180.7|213233.1|213183.1|213228.3|213178.3|25
1638352060000|2021-12-01 09:47:40|213232.4|213182.4|213224.7|213174.7|213232.4|213182.4|213218.5|213168.5|22
1638352070000|2021-12-01 09:47:50|213230.3|213180.3|213230.8|213180.8|213234|213184|213229.6|213179.6|26
1638352080000|2021-12-01 09:48:00|213230.1|213180.1|213228.3|213178.3|213232.3|213182.3|213227.5|213177.5|20
1638352090000|2021-12-01 09:48:10|213228.9|213178.9|213282.9|213232.9|213288.1|213238.1|213228.9|213178.9|31
1638352100000|2021-12-01 09:48:20|213283.1|213233.1|213271.9|213221.9|213283.1|213233.1|213262.7|213212.7|26
1638352110000|2021-12-01 09:48:30|213272|213222|213275.9|213225.9|213280.6|213230.6|213260.9|213210.9|31
1638352120000|2021-12-01 09:48:40|213276.1|213226.1|213280.6|213230.6|213283.9|213233.9|213276.1|213226.1|15
1638352130000|2021-12-01 09:48:50|213279.1|213229.1|213270.1|213220.1|213283.1|213233.1|213270.1|213220.1|17
1638352140000|2021-12-01 09:49:00|213270.4|213220.4|213271.2|213221.2|213281|213231|213270.4|213220.4|26
1638352150000|2021-12-01 09:49:10|213274.3|213224.3|213276.6|213226.6|213280.3|213230.3|213271.6|213221.6|24
1638352160000|2021-12-01 09:49:20|213278|213228|213251.3|213201.3|213279.2|213229.2|213251.3|213201.3|19
1638352170000|2021-12-01 09:49:30|213243.2|213193.2|213247.7|213197.7|213252.4|213202.4|213238.8|213188.8|32
1638352180000|2021-12-01 09:49:40|213244.6|213194.6|213253.7|213203.7|213259.5|213209.5|213243.9|213193.9|28
1638352190000|2021-12-01 09:49:50|213254|213204|213256.1|213206.1|213256.1|213206.1|213251.4|213201.4|15
1638352200000|2021-12-01 09:50:00|213254.3|213204.3|213222.8|213172.8|213255.3|213205.3|213219.7|213169.7|28
1638352210000|2021-12-01 09:50:10|213223.1|213173.1|213223.6|213173.6|213224.9|213174.9|213222.2|213172.2|12
1638352220000|2021-12-01 09:50:20|213225.8|213175.8|213153.8|213103.8|213229.8|213179.8|213151.4|213101.4|22
1638352230000|2021-12-01 09:50:30|213154.8|213104.8|213098.6|213048.6|213154.8|213104.8|213093.6|213043.6|39
1638352240000|2021-12-01 09:50:40|213108.1|213058.1|213093.8|213043.8|213135.2|213085.2|213093.8|213043.8|37
1638352250000|2021-12-01 09:50:50|213098.1|213048.1|213093.2|213043.2|213108|213058|213089.5|213039.5|33
1638352260000|2021-12-01 09:51:00|213090.1|213040.1|213085.5|213035.5|213093|213043|213077.8|213027.8|21
1638352270000|2021-12-01 09:51:10|213083.9|213033.9|213119.7|213069.7|213119.7|213069.7|213083.9|213033.9|28
1638352280000|2021-12-01 09:51:20|213117.4|213067.4|213098.8|213048.8|213117.4|213067.4|213095.8|213045.8|31
1638352290000|2021-12-01 09:51:30|213101.6|213051.6|213091.5|213041.5|213101.6|213051.6|213082.4|213032.4|36
1638352300000|2021-12-01 09:51:40|213092.9|213042.9|213084.8|213034.8|213094|213044|213084.8|213034.8|31
1638352310000|2021-12-01 09:51:50|213085.1|213035.1|213091.8|213041.8|213092.8|213042.8|213084.3|213034.3|31
1638352320000|2021-12-01 09:52:00|213091.2|213041.2|213081.4|213031.4|213097.2|213047.2|213076.8|213026.8|32
1638352330000|2021-12-01 09:52:10|213083.6|213033.6|213083.4|213033.4|213089.7|213039.7|213076.6|213026.6|35
1638352340000|2021-12-01 09:52:20|213079.7|213029.7|213098.9|213048.9|213108.5|213058.5|213076.8|213026.8|38
1638352350000|2021-12-01 09:52:30|213108|213058|213151.9|213101.9|213154.7|213104.7|213100.3|213050.3|38
1638352360000|2021-12-01 09:52:40|213152|213102|213138.9|213088.9|213152|213102|213134.8|213084.8|29
1638352370000|2021-12-01 09:52:50|213139|213089|213146.6|213096.6|213154.8|213104.8|213137.3|213087.3|25
1638352380000|2021-12-01 09:53:00|213147.7|213097.7|213176.6|213126.6|213181.7|213131.7|213147.5|213097.5|27
1638352390000|2021-12-01 09:53:10|213176.7|213126.7|213177|213127|213180.9|213130.9|213166.1|213116.1|28
1638352400000|2021-12-01 09:53:20|213174.2|213124.2|213231|213181|213231|213181|213174.2|213124.2|23
1638352410000|2021-12-01 09:53:30|213231.7|213181.7|213143.8|213093.8|213236.8|213186.8|213139.9|213089.9|34
1638352420000|2021-12-01 09:53:40|213144.6|213094.6|213152.5|213102.5|213152.6|213102.6|213143.2|213093.2|27
1638352430000|2021-12-01 09:53:50|213153.8|213103.8|213147.1|213097.1|213154.6|213104.6|213143.3|213093.3|24
1638352440000|2021-12-01 09:54:00|213147.8|213097.8|213097.9|213047.9|213150.9|213100.9|213097.9|213047.9|30
1638352450000|2021-12-01 09:54:10|213096.6|213046.6|213097.1|213047.1|213102.5|213052.5|213092.6|213042.6|28
1638352460000|2021-12-01 09:54:20|213096.8|213046.8|213098.9|213048.9|213106.2|213056.2|213096.8|213046.8|34
1638352470000|2021-12-01 09:54:30|213098.7|213048.7|213096.6|213046.6|213100.7|213050.7|213093.8|213043.8|30
1638352480000|2021-12-01 09:54:40|213096.3|213046.3|213089.8|213039.8|213099.2|213049.2|213088.8|213038.8|26
1638352490000|2021-12-01 09:54:50|213091|213041|213100.1|213050.1|213109.4|213059.4|213088.4|213038.4|16
1638352500000|2021-12-01 09:55:00|213101.4|213051.4|213097.2|213047.2|213104.8|213054.8|213096.6|213046.6|37
1638352510000|2021-12-01 09:55:10|213098.5|213048.5|213108.2|213058.2|213109.4|213059.4|213098.5|213048.5|27
1638352520000|2021-12-01 09:55:20|213130.8|213080.8|213212.3|213162.3|213225.9|213175.9|213127.4|213077.4|34
1638352530000|2021-12-01 09:55:30|213214.4|213164.4|213213.5|213163.5|213229.6|213179.6|213210.4|213160.4|28
1638352540000|2021-12-01 09:55:40|213215.6|213165.6|213278.6|213228.6|213283.1|213233.1|213214.9|213164.9|30
1638352550000|2021-12-01 09:55:50|213276.5|213226.5|213297|213247|213362.4|213264.7|213276.5|213190|37
1638352560000|2021-12-01 09:56:00|213297.6|213247.6|213246|213196|213297.6|213247.6|213225.3|213175.3|35
1638352570000|2021-12-01 09:56:10|213247.5|213197.5|213247.2|213197.2|213296.7|213200.5|213245.7|213136.7|28
1638352580000|2021-12-01 09:56:20|213246.4|213196.4|213270.6|213220.6|213272.1|213222.1|213244.8|213194.8|27
1638352590000|2021-12-01 09:56:30|213270.7|213220.7|213307.5|213257.5|213357.2|213258.2|213265.9|213207.2|36
1638352600000|2021-12-01 09:56:40|213304.6|213254.6|213311.5|213261.5|213321.9|213271.9|213304.6|213254.6|35
1638352610000|2021-12-01 09:56:50|213310.1|213260.1|213318.6|213268.6|213322.7|213272.7|213308.6|213258.6|29
1638352620000|2021-12-01 09:57:00|213317.9|213267.9|213323.6|213273.6|213328.6|213278.6|213314.5|213264.5|27
1638352630000|2021-12-01 09:57:10|213321.3|213271.3|213319.6|213269.6|213322.4|213272.4|213319.6|213269.6|22
1638352640000|2021-12-01 09:57:20|213320.2|213270.2|213323.2|213273.2|213323.6|213273.6|213320|213270|21
1638352650000|2021-12-01 09:57:30|213323.3|213273.3|213328.3|213278.3|213331.5|213281.5|213320.5|213270.5|25
1638352660000|2021-12-01 09:57:40|213328.6|213278.6|213325.3|213275.3|213329.9|213279.9|213323|213273|25
1638352670000|2021-12-01 09:57:50|213326.5|213276.5|213326|213276|213328.3|213278.3|213325.6|213275.6|21
1638352680000|2021-12-01 09:58:00|213325.8|213275.8|213330.1|213280.1|213331.2|213281.2|213322|213272|13
1638352690000|2021-12-01 09:58:10|213329.6|213279.6|213321.9|213271.9|213329.6|213279.6|213319.3|213269.3|23
1638352700000|2021-12-01 09:58:20|213322.1|213272.1|213333.7|213283.7|213334.4|213284.4|213306.4|213256.4|32
1638352710000|2021-12-01 09:58:30|213333.4|213283.4|213330.2|213280.2|213333.6|213283.6|213328.7|213278.7|23
1638352720000|2021-12-01 09:58:40|213330.7|213280.7|213331.2|213281.2|213331.2|213281.2|213327.6|213277.6|19
1638352730000|2021-12-01 09:58:50|213331.5|213281.5|213361.7|213311.7|213361.7|213311.7|213331.5|213281.5|26
1638352740000|2021-12-01 09:59:00|213363.7|213313.7|213355.4|213305.4|213363.7|213313.7|213355.4|213305.4|20
1638352750000|2021-12-01 09:59:10|213358.3|213308.3|213360.7|213310.7|213366|213316|213358.3|213308.3|20
1638352760000|2021-12-01 09:59:20|213362.1|213312.1|213378.4|213328.4|213379.4|213329.4|213356|213306|31
1638352770000|2021-12-01 09:59:30|213377.8|213327.8|213368.2|213318.2|213382.3|213332.3|213367.4|213317.4|31
1638352780000|2021-12-01 09:59:40|213369.2|213319.2|213365.3|213315.3|213369.2|213319.2|213349.5|213299.5|23
1638352790000|2021-12-01 09:59:50|213364.1|213314.1|213361.4|213311.4|213364.1|213314.1|213356.3|213306.3|29
1638352800000|2021-12-01 10:00:00|213360.5|213310.5|213362.7|213312.7|213362.7|213312.7|213357.1|213307.1|33
1638352810000|2021-12-01 10:00:10|213362.8|213312.8|213253.3|213203.3|213362.8|213312.8|213247.4|213197.4|38
1638352820000|2021-12-01 10:00:20|213248|213198|213278.6|213228.6|213287|213237|213247.5|213197.5|33
1638352830000|2021-12-01 10:00:30|213280.3|213230.3|213287.8|213237.8|213293.7|213243.7|213280|213230|25
1638352840000|2021-12-01 10:00:40|213286.9|213236.9|213288.9|213238.9|213288.9|213238.9|213284.1|213234.1|14
1638352850000|2021-12-01 10:00:50|213288.6|213238.6|213301.3|213251.3|213301.3|213251.3|213282.5|213232.5|26
1638352860000|2021-12-01 10:01:00|213300.1|213250.1|213313|213263|213317.4|213267.4|213292|213242|30
1638352870000|2021-12-01 10:01:10|213310.7|213260.7|213327.1|213277.1|213328.8|213278.8|213310.7|213260.7|37
1638352880000|2021-12-01 10:01:20|213327.2|213277.2|213357.6|213307.6|213357.6|213307.6|213327.1|213277.1|28
1638352890000|2021-12-01 10:01:30|213357.5|213307.5|213356.8|213306.8|213358.5|213308.5|213355.4|213305.4|21
1638352900000|2021-12-01 10:01:40|213355.6|213305.6|213354.9|213304.9|213361.4|213311.4|213354.8|213304.8|17
1638352910000|2021-12-01 10:01:50|213357.3|213307.3|213359.6|213309.6|213362.5|213312.5|213354.3|213304.3|27
1638352920000|2021-12-01 10:02:00|213358.4|213308.4|213358.5|213308.5|213364.8|213314.8|213355.6|213305.6|26
1638352930000|2021-12-01 10:02:10|213359|213309|213361.8|213311.8|213362.1|213312.1|213355.6|213305.6|24
1638352940000|2021-12-01 10:02:20|213362.5|213312.5|213373.7|213323.7|213377.7|213327.7|213362.5|213312.5|34
1638352950000|2021-12-01 10:02:30|213373.6|213323.6|213359.5|213309.5|213377.3|213327.3|213359.5|213309.5|34
1638352960000|2021-12-01 10:02:40|213359.7|213309.7|213366.8|213316.8|213371.6|213321.6|213359.7|213309.7|22
1638352970000|2021-12-01 10:02:50|213367.6|213317.6|213366.9|213316.9|213369.6|213319.6|213362.1|213312.1|26
1638352980000|2021-12-01 10:03:00|213366.7|213316.7|213366.1|213316.1|213374.8|213324.8|213364.2|213314.2|31
1638352990000|2021-12-01 10:03:10|213367.6|213317.6|213367.6|213317.6|213375.6|213325.6|213365.2|213315.2|29
1638353000000|2021-12-01 10:03:20|213366.3|213316.3|213360|213310|213366.6|213316.6|213359.6|213309.6|27
1638353010000|2021-12-01 10:03:30|213358.4|213308.4|213367.6|213317.6|213368.9|213318.9|213358.3|213308.3|25
1638353020000|2021-12-01 10:03:40|213368.2|213318.2|213362.8|213312.8|213368.2|213318.2|213357.8|213307.8|12
1638353030000|2021-12-01 10:03:50|213363.3|213313.3|213364.6|213314.6|213365.7|213315.7|213363|213313|11
1638353040000|2021-12-01 10:04:00|213363.8|213313.8|213307.7|213257.7|213363.8|213313.8|213300.4|213250.4|34
1638353050000|2021-12-01 10:04:10|213304.1|213254.1|213327.2|213277.2|213329.3|213279.3|213304.1|213254.1|27
1638353060000|2021-12-01 10:04:20|213327.1|213277.1|213322.5|213272.5|213333|213283|213322.5|213272.5|27
1638353070000|2021-12-01 10:04:30|213321.7|213271.7|213341.3|213291.3|213348.4|213298.4|213321.6|213271.6|32
1638353080000|2021-12-01 10:04:40|213339|213289|213340.8|213290.8|213344.2|213294.2|213335.1|213285.1|34
1638353090000|2021-12-01 10:04:50|213341.5|213291.5|213359.6|213309.6|213360.4|213310.4|213341.5|213291.5|27
1638353100000|2021-12-01 10:05:00|213353.1|213303.1|213343.9|213293.9|213355.7|213305.7|213343.9|213293.9|33
1638353110000|2021-12-01 10:05:10|213344.5|213294.5|213330.9|213280.9|213351.5|213301.5|213328.9|213278.9|20
1638353120000|2021-12-01 10:05:20|213329.2|213279.2|213336.9|213286.9|213342.9|213292.9|213323.2|213273.2|34
1638353130000|2021-12-01 10:05:30|213338.7|213288.7|213339.7|213289.7|213339.7|213289.7|213333.8|213283.8|35
1638353140000|2021-12-01 10:05:40|213339.1|213289.1|213334.1|213284.1|213339.1|213289.1|213330.3|213280.3|34
1638353150000|2021-12-01 10:05:50|213334.8|213284.8|213305.6|213255.6|213335.4|213285.4|213300|213250|35
1638353160000|2021-12-01 10:06:00|213305.2|213255.2|213313.9|213263.9|213315.3|213265.3|213303.8|213253.8|27
1638353170000|2021-12-01 10:06:10|213321.9|213271.9|213373|213323|213379.7|213329.7|213321.9|213271.9|29
1638353180000|2021-12-01 10:06:20|213373.6|213323.6|213376.5|213326.5|213379.8|213329.8|213371.7|213321.7|18
1638353190000|2021-12-01 10:06:30|213374.4|213324.4|213382.1|213332.1|213382.1|213332.1|213373.7|213323.7|24
1638353200000|2021-12-01 10:06:40|213381.9|213331.9|213458.2|213408.2|213460.9|213410.9|213376.2|213326.2|33
1638353210000|2021-12-01 10:06:50|213458.5|213408.5|213450.8|213400.8|213458.5|213408.5|213440|213390|32
1638353220000|2021-12-01 10:07:00|213449.8|213399.8|213445.7|213395.7|213449.8|213399.8|213438.4|213388.4|25
1638353230000|2021-12-01 10:07:10|213443.7|213393.7|213432.3|213382.3|213445.2|213395.2|213432.3|213382.3|26
1638353240000|2021-12-01 10:07:20|213431.6|213381.6|213393.3|213343.3|213439.6|213389.6|213393.3|213343.3|37
1638353250000|2021-12-01 10:07:30|213389.5|213339.5|213391.5|213341.5|213394.1|213344.1|213386.8|213336.8|25
1638353260000|2021-12-01 10:07:40|213389.9|213339.9|213397.3|213347.3|213405.4|213355.4|213389.9|213339.9|32
1638353270000|2021-12-01 10:07:50|213396.9|213346.9|213422.4|213372.4|213427.1|213377.1|213394.3|213344.3|34
1638353280000|2021-12-01 10:08:00|213423.4|213373.4|213416.1|213366.1|213423.7|213373.7|213414.9|213364.9|24
1638353290000|2021-12-01 10:08:10|213415.9|213365.9|213418|213368|213423.7|213373.7|213415.9|213365.9|26
1638353300000|2021-12-01 10:08:20|213418.3|213368.3|213422.1|213372.1|213423.4|213373.4|213415.8|213365.8|28
1638353310000|2021-12-01 10:08:30|213420.8|213370.8|213425.1|213375.1|213425.3|213375.3|213420.8|213370.8|30
1638353320000|2021-12-01 10:08:40|213424.7|213374.7|213423.4|213373.4|213429.1|213379.1|213423.4|213373.4|29
1638353330000|2021-12-01 10:08:50|213425|213375|213448.4|213398.4|213455.4|213405.4|213424.4|213374.4|29
1638353340000|2021-12-01 10:09:00|213450.8|213400.8|213447.8|213397.8|213455.4|213405.4|213447.7|213397.7|30
1638353350000|2021-12-01 10:09:10|213447.9|213397.9|213447.3|213397.3|213450|213400|213445.3|213395.3|20
1638353360000|2021-12-01 10:09:20|213445.9|213395.9|213432.9|213382.9|213448.8|213398.8|213428.8|213378.8|27
1638353370000|2021-12-01 10:09:30|213433.6|213383.6|213416.9|213366.9|213434.4|213384.4|213409.4|213359.4|33
1638353380000|2021-12-01 10:09:40|213416.5|213366.5|213417.1|213367.1|213418.1|213368.1|213413.6|213363.6|25
1638353390000|2021-12-01 10:09:50|213417.3|213367.3|213404.7|213354.7|213421|213371|213400.9|213350.9|18
1638353400000|2021-12-01 10:10:00|213398|213348|213351.7|213301.7|213398|213348|213343.4|213293.4|31
1638353410000|2021-12-01 10:10:10|213356.2|213306.2|213355.6|213305.6|213358.4|213308.4|213352.4|213302.4|15
1638353420000|2021-12-01 10:10:20|213356.7|213306.7|213355|213305|213357.4|213307.4|213353.8|213303.8|17
1638353430000|2021-12-01 10:10:30|213355.1|213305.1|213353.1|213303.1|213355.1|213305.1|213346.6|213296.6|17
1638353440000|2021-12-01 10:10:40|213349.8|213299.8|213341.4|213291.4|213354.8|213304.8|213341.4|213291.4|19
1638353450000|2021-12-01 10:10:50|213338.8|213288.8|213287.8|213237.8|213349.5|213299.5|213282.7|213232.7|27
1638353460000|2021-12-01 10:11:00|213299.4|213249.4|213298.2|213248.2|213303.8|213253.8|213292.4|213242.4|34
1638353470000|2021-12-01 10:11:10|213299.4|213249.4|213298.6|213248.6|213308.8|213258.8|213290.6|213240.6|36
1638353480000|2021-12-01 10:11:20|213300.3|213250.3|213298.1|213248.1|213301.5|213251.5|213293.1|213243.1|21
1638353490000|2021-12-01 10:11:30|213302.8|213252.8|213303.4|213253.4|213304.1|213254.1|213295.3|213245.3|33
1638353500000|2021-12-01 10:11:40|213302.2|213252.2|213316.3|213266.3|213316.7|213266.7|213298.6|213248.6|31
1638353510000|2021-12-01 10:11:50|213313.6|213263.6|213322.2|213272.2|213326.6|213276.6|213306.6|213256.6|27
1638353520000|2021-12-01 10:12:00|213322.8|213272.8|213304.3|213254.3|213322.8|213272.8|213304.3|213254.3|31
1638353530000|2021-12-01 10:12:10|213306.1|213256.1|213286.4|213236.4|213316.2|213266.2|213286.4|213236.4|32
1638353540000|2021-12-01 10:12:20|213288.7|213238.7|213281.3|213231.3|213298.5|213248.5|213275.1|213225.1|29
1638353550000|2021-12-01 10:12:30|213280.9|213230.9|213281|213231|213286.4|213236.4|213248.1|213198.1|32
1638353560000|2021-12-01 10:12:40|213275.6|213225.6|213274.4|213224.4|213283.1|213233.1|213267.9|213217.9|28
1638353570000|2021-12-01 10:12:50|213282.2|213232.2|213281|213231|213290.5|213240.5|213279.7|213229.7|26
1638353580000|2021-12-01 10:13:00|213284|213234|213309.8|213259.8|213311.2|213261.2|213282.9|213232.9|29
1638353590000|2021-12-01 10:13:10|213310.2|213260.2|213308.4|213258.4|213311.6|213261.6|213299|213249|32
1638353600000|2021-12-01 10:13:20|213309.7|213259.7|213306.3|213256.3|213314.8|213264.8|213303.5|213253.5|27
1638353610000|2021-12-01 10:13:30|213306.8|213256.8|213306.1|213256.1|213310.5|213260.5|213305.6|213255.6|24
1638353620000|2021-12-01 10:13:40|213306.9|213256.9|213311|213261|213325|213275|213306.9|213256.9|27
1638353630000|2021-12-01 10:13:50|213309.7|213259.7|213312.2|213262.2|213323.1|213273.1|213308.2|213258.2|32
1638353640000|2021-12-01 10:14:00|213309.7|213259.7|213316.8|213266.8|213317.9|213267.9|213309.7|213259.7|28
1638353650000|2021-12-01 10:14:10|213318.7|213268.7|213328.1|213278.1|213328.1|213278.1|213317|213267|34
1638353660000|2021-12-01 10:14:20|213325|213275|213323.1|213273.1|213329.8|213279.8|213322.1|213272.1|24
1638353670000|2021-12-01 10:14:30|213323.8|213273.8|213324.8|213274.8|213325.3|213275.3|213322.9|213272.9|23
1638353680000|2021-12-01 10:14:40|213324.7|213274.7|213326.3|213276.3|213326.3|213276.3|213322.6|213272.6|20
1638353690000|2021-12-01 10:14:50|213321.9|213271.9|213320.4|213270.4|213326.9|213276.9|213313.8|213263.8|23
1638353700000|2021-12-01 10:15:00|213321.8|213271.8|213317.5|213267.5|213323.9|213273.9|213315.6|213265.6|27
1638353710000|2021-12-01 10:15:10|213313.6|213263.6|213316|213266|213317.3|213267.3|213312.2|213262.2|27
1638353720000|2021-12-01 10:15:20|213315.9|213265.9|213315.1|213265.1|213317.1|213267.1|213313.2|213263.2|17
1638353730000|2021-12-01 10:15:30|213317.4|213267.4|213314.4|213264.4|213317.4|213267.4|213308.2|213258.2|22
1638353740000|2021-12-01 10:15:40|213314.8|213264.8|213314.6|213264.6|213323.9|213273.9|213304.1|213254.1|21
1638353750000|2021-12-01 10:15:50|213317.5|213267.5|213327.3|213277.3|213342.6|213292.6|213316.4|213266.4|34
1638353760000|2021-12-01 10:16:00|213330.2|213280.2|213319.6|213269.6|213336.2|213286.2|213309.9|213259.9|33
1638353770000|2021-12-01 10:16:10|213320.8|213270.8|213333.7|213283.7|213333.7|213283.7|213319.3|213269.3|30
1638353780000|2021-12-01 10:16:20|213334.3|213284.3|213326.8|213276.8|213335.5|213285.5|213326.8|213276.8|28
1638353790000|2021-12-01 10:16:30|213328.7|213278.7|213312.5|213262.5|213328.7|213278.7|213309.2|213259.2|24
1638353800000|2021-12-01 10:16:40|213313.8|213263.8|213333.9|213283.9|213335.7|213285.7|213308.3|213258.3|27
1638353810000|2021-12-01 10:16:50|213333.3|213283.3|213326.5|213276.5|213337.2|213287.2|213321.5|213271.5|30
1638353820000|2021-12-01 10:17:00|213324.9|213274.9|213330.3|213280.3|213330.5|213280.5|213324.9|213274.9|19
1638353830000|2021-12-01 10:17:10|213328.7|213278.7|213332.8|213282.8|213339.2|213289.2|213328.7|213278.7|24
1638353840000|2021-12-01 10:17:20|213332.7|213282.7|213331|213281|213341.8|213291.8|213326.4|213276.4|19
1638353850000|2021-12-01 10:17:30|213335.5|213285.5|213334.2|213284.2|213335.7|213285.7|213314.8|213264.8|29
1638353860000|2021-12-01 10:17:40|213334.8|213284.8|213331.3|213281.3|213334.8|213284.8|213323.8|213273.8|17
1638353870000|2021-12-01 10:17:50|213331|213281|213317.8|213267.8|213335.3|213285.3|213317.8|213267.8|33
1638353880000|2021-12-01 10:18:00|213321.9|213271.9|213319.8|213269.8|213322.5|213272.5|213312.1|213262.1|28
1638353890000|2021-12-01 10:18:10|213320.5|213270.5|213246.9|213196.9|213320.9|213270.9|213220.8|213170.8|36
1638353900000|2021-12-01 10:18:20|213247.8|213197.8|213243.7|213193.7|213247.8|213197.8|213227|213177|30
1638353910000|2021-12-01 10:18:30|213243.5|213193.5|213238.6|213188.6|213246.5|213196.5|213237.7|213187.7|21
1638353920000|2021-12-01 10:18:40|213241.8|213191.8|213256.5|213206.5|213263.7|213213.7|213237|213187|32
1638353930000|2021-12-01 10:18:50|213258.6|213208.6|213258.9|213208.9|213267.5|213217.5|213257.1|213207.1|23
1638353940000|2021-12-01 10:19:00|213259.2|213209.2|213273.8|213223.8|213275.3|213225.3|213253.1|213203.1|33
1638353950000|2021-12-01 10:19:10|213274.9|213224.9|213267.4|213217.4|213275.9|213225.9|213267.3|213217.3|21
1638353960000|2021-12-01 10:19:20|213263.6|213213.6|213286.8|213236.8|213287.2|213237.2|213263.6|213213.6|22
1638353970000|2021-12-01 10:19:30|213287.3|213237.3|213292.7|213242.7|213292.7|213242.7|213287.3|213237.3|18
1638353980000|2021-12-01 10:19:40|213292.2|213242.2|213311.6|213261.6|213311.6|213261.6|213288.4|213238.4|22
1638353990000|2021-12-01 10:19:50|213311.2|213261.2|213326.8|213276.8|213328.1|213278.1|213295.9|213245.9|33
1638354000000|2021-12-01 10:20:00|213329.6|213279.6|213326.1|213276.1|213334.4|213284.4|213325.5|213275.5|21
1638354010000|2021-12-01 10:20:10|213326|213276|213325|213275|213327.1|213277.1|213324.3|213274.3|13
1638354020000|2021-12-01 10:20:20|213325.6|213275.6|213340.5|213290.5|213343.4|213293.4|213325.4|213275.4|24
1638354030000|2021-12-01 10:20:30|213342|213292|213339.4|213289.4|213343.2|213293.2|213337.4|213287.4|27
1638354040000|2021-12-01 10:20:40|213337.8|213287.8|213337.5|213287.5|213339.8|213289.8|213336.9|213286.9|17
1638354050000|2021-12-01 10:20:50|213337.8|213287.8|213328.6|213278.6|213338.6|213288.6|213325.7|213275.7|19
1638354060000|2021-12-01 10:21:00|213327.8|213277.8|213301.1|213251.1|213327.8|213277.8|213296.4|213246.4|30
1638354070000|2021-12-01 10:21:10|213299.2|213249.2|213292.8|213242.8|213310.7|213260.7|213292.8|213242.8|27
1638354080000|2021-12-01 10:21:20|213294.8|213244.8|213297|213247|213300.6|213250.6|213294.8|213244.8|30
1638354090000|2021-12-01 10:21:30|213296.9|213246.9|213293.4|213243.4|213300.6|213250.6|213291.5|213241.5|29
1638354100000|2021-12-01 10:21:40|213292|213242|213298|213248|213298.3|213248.3|213287|213237|18
1638354110000|2021-12-01 10:21:50|213297.8|213247.8|213326.1|213276.1|213327.4|213277.4|213297.8|213247.8|37
1638354120000|2021-12-01 10:22:00|213326.3|213276.3|213324.5|213274.5|213328.6|213278.6|213313.1|213263.1|32
1638354130000|2021-12-01 10:22:10|213324.7|213274.7|213328.2|213278.2|213335.5|213285.5|213324.3|213274.3|31
1638354140000|2021-12-01 10:22:20|213327.7|213277.7|213329.2|213279.2|213330.1|213280.1|213326.7|213276.7|21
1638354150000|2021-12-01 10:22:30|213328|213278|213332.2|213282.2|213332.6|213282.6|213328|213278|23
1638354160000|2021-12-01 10:22:40|213331.8|213281.8|213330.1|213280.1|213332.1|213282.1|213329.9|213279.9|19
1638354170000|2021-12-01 10:22:50|213330.4|213280.4|213328.7|213278.7|213332.4|213282.4|213328|213278|19
1638354180000|2021-12-01 10:23:00|213327|213277|213339.5|213289.5|213343.7|213293.7|213327|213277|25
1638354190000|2021-12-01 10:23:10|213340.3|213290.3|213356.8|213306.8|213360.4|213310.4|213340.3|213290.3|21
1638354200000|2021-12-01 10:23:20|213356.9|213306.9|213363.2|213313.2|213364.2|213314.2|213356.7|213306.7|26
1638354210000|2021-12-01 10:23:30|213361.8|213311.8|213406.3|213356.3|213409.1|213359.1|213361.4|213311.4|27
1638354220000|2021-12-01 10:23:40|213403.3|213353.3|213400|213350|213405.9|213355.9|213400|213350|26
1638354230000|2021-12-01 10:23:50|213398.5|213348.5|213359.4|213309.4|213399.6|213349.6|213350.5|213300.5|27
1638354240000|2021-12-01 10:24:00|213364.4|213314.4|213368.9|213318.9|213381.4|213331.4|213363.6|213313.6|31
1638354250000|2021-12-01 10:24:10|213371|213321|213307|213257|213371|213321|213301.6|213251.6|39
1638354260000|2021-12-01 10:24:20|213297.2|213247.2|213253.5|213203.5|213297.2|213247.2|213232.6|213182.6|33
1638354270000|2021-12-01 10:24:30|213252.7|213202.7|213256.9|213206.9|213261.8|213211.8|213249.9|213199.9|32
1638354280000|2021-12-01 10:24:40|213257.7|213207.7|213256.6|213206.6|213267.1|213217.1|213252.9|213202.9|27
1638354290000|2021-12-01 10:24:50|213256.3|213206.3|213240|213190|213256.3|213206.3|213229.8|213179.8|30
1638354300000|2021-12-01 10:25:00|213240.1|213190.1|213267|213217|213275.3|213225.3|213240.1|213190.1|30
1638354310000|2021-12-01 10:25:10|213269|213219|213249|213199|213270.3|213220.3|213247.3|213197.3|26
1638354320000|2021-12-01 10:25:20|213246.5|213196.5|213251.8|213201.8|213253.6|213203.6|213243.4|213193.4|29
1638354330000|2021-12-01 10:25:30|213250.5|213200.5|213240.7|213190.7|213252.9|213202.9|213240.7|213190.7|27
1638354340000|2021-12-01 10:25:40|213241.8|213191.8|213243.4|213193.4|213245.2|213195.2|213240.9|213190.9|29
1638354350000|2021-12-01 10:25:50|213240.4|213190.4|213241.8|213191.8|213247.5|213197.5|213239.4|213189.4|32
1638354360000|2021-12-01 10:26:00|213242.3|213192.3|213237.5|213187.5|213243.5|213193.5|213236.2|213186.2|25
1638354370000|2021-12-01 10:26:10|213237.8|213187.8|213238.9|213188.9|213242.7|213192.7|213237.1|213187.1|29
1638354380000|2021-12-01 10:26:20|213240.8|213190.8|213238.1|213188.1|213243.4|213193.4|213238.1|213188.1|26
1638354390000|2021-12-01 10:26:30|213238.4|213188.4|213257.7|213207.7|213257.7|213207.7|213234.9|213184.9|24
1638354400000|2021-12-01 10:26:40|213258.3|213208.3|213263.1|213213.1|213265.5|213215.5|213252.8|213202.8|19
1638354410000|2021-12-01 10:26:50|213263.9|213213.9|213262.6|213212.6|213264.2|213214.2|213261.3|213211.3|24
1638354420000|2021-12-01 10:27:00|213262.2|213212.2|213325.9|213275.9|213325.9|213275.9|213261.4|213211.4|19
1638354430000|2021-12-01 10:27:10|213323.4|213273.4|213331.1|213281.1|213332.3|213282.3|213323.4|213273.4|23
1638354440000|2021-12-01 10:27:20|213330.5|213280.5|213326|213276|213331.7|213281.7|213325.8|213275.8|19
1638354450000|2021-12-01 10:27:30|213325.9|213275.9|213327|213277|213327.2|213277.2|213325.9|213275.9|12
1638354460000|2021-12-01 10:27:40|213327.4|213277.4|213327.4|213277.4|213327.9|213277.9|213327.1|213277.1|15
1638354470000|2021-12-01 10:27:50|213328.1|213278.1|213315.5|213265.5|213328.1|213278.1|213312.3|213262.3|29
1638354480000|2021-12-01 10:28:00|213315.4|213265.4|213311.8|213261.8|213329.2|213279.2|213311.8|213261.8|33
1638354490000|2021-12-01 10:28:10|213311.7|213261.7|213330.4|213280.4|213331.1|213281.1|213310.2|213260.2|35
1638354500000|2021-12-01 10:28:20|213333.1|213283.1|213335.4|213285.4|213337.1|213287.1|213323.6|213273.6|29
1638354510000|2021-12-01 10:28:30|213336.3|213286.3|213324.3|213274.3|213336.6|213286.6|213321|213271|24
1638354520000|2021-12-01 10:28:40|213325.6|213275.6|213332|213282|213335.6|213285.6|213325.4|213275.4|29
1638354530000|2021-12-01 10:28:50|213331.9|213281.9|213332.4|213282.4|213332.8|213282.8|213325.8|213275.8|25
1638354540000|2021-12-01 10:29:00|213332.1|213282.1|213317.6|213267.6|213332.1|213282.1|213315.9|213265.9|28
1638354550000|2021-12-01 10:29:10|213317.8|213267.8|213334|213284|213334.5|213284.5|213317.8|213267.8|27
1638354560000|2021-12-01 10:29:20|213333.4|213283.4|213331.2|213281.2|213335.4|213285.4|213328.9|213278.9|28
1638354570000|2021-12-01 10:29:30|213329.6|213279.6|213320.6|213270.6|213329.6|213279.6|213320.6|213270.6|22
1638354580000|2021-12-01 10:29:40|213320.8|213270.8|213333.3|213283.3|213336.2|213286.2|213320.1|213270.1|27
1638354590000|2021-12-01 10:29:50|213333.5|213283.5|213379.5|213329.5|213382.6|213332.6|213330.9|213280.9|30
1638354600000|2021-12-01 10:30:00|213380.9|213330.9|213380.7|213330.7|213385.5|213335.5|213378.3|213328.3|31
1638354610000|2021-12-01 10:30:10|213381.4|213331.4|213382.8|213332.8|213383.6|213333.6|213379.4|213329.4|27
1638354620000|2021-12-01 10:30:20|213382.6|213332.6|213381.1|213331.1|213383.1|213333.1|213377.9|213327.9|31
1638354630000|2021-12-01 10:30:30|213381.9|213331.9|213380.9|213330.9|213382.9|213332.9|213378.1|213328.1|22
1638354640000|2021-12-01 10:30:40|213380.7|213330.7|213381.5|213331.5|213382.4|213332.4|213379.6|213329.6|20
1638354650000|2021-12-01 10:30:50|213381.3|213331.3|213381.8|213331.8|213382.2|213332.2|213380.4|213330.4|15
1638354660000|2021-12-01 10:31:00|213382.3|213332.3|213361.8|213311.8|213383|213333|213359.9|213309.9|28
1638354670000|2021-12-01 10:31:10|213360.8|213310.8|213360.6|213310.6|213363.6|213313.6|213359|213309|29
1638354680000|2021-12-01 10:31:20|213361|213311|213367.9|213317.9|213369|213319|213360.3|213310.3|25
1638354690000|2021-12-01 10:31:30|213367.7|213317.7|213378|213328|213379.1|213329.1|213367.7|213317.7|26
1638354700000|2021-12-01 10:31:40|213377.5|213327.5|213377.3|213327.3|213378.5|213328.5|213372.8|213322.8|23
1638354710000|2021-12-01 10:31:50|213378.9|213328.9|213379.2|213329.2|213380.4|213330.4|213377.6|213327.6|24
1638354720000|2021-12-01 10:32:00|213379.5|213329.5|213376.1|213326.1|213380.1|213330.1|213375|213325|22
1638354730000|2021-12-01 10:32:10|213376.8|213326.8|213380|213330|213380.7|213330.7|213376.1|213326.1|25
1638354740000|2021-12-01 10:32:20|213380.1|213330.1|213412.8|213362.8|213417.7|213367.7|213379.4|213329.4|27
1638354750000|2021-12-01 10:32:30|213412.5|213362.5|213403.6|213353.6|213412.5|213362.5|213400.2|213350.2|23
1638354760000|2021-12-01 10:32:40|213404.3|213354.3|213406.3|213356.3|213406.4|213356.4|213402.4|213352.4|16
1638354770000|2021-12-01 10:32:50|213406.6|213356.6|213407|213357|213407.4|213357.4|213406.1|213356.1|14
1638354780000|2021-12-01 10:33:00|213406.5|213356.5|213407.5|213357.5|213408.4|213358.4|213406.2|213356.2|17
1638354790000|2021-12-01 10:33:10|213404.6|213354.6|213404.6|213354.6|213405.8|213355.8|213398.5|213348.5|17
1638354800000|2021-12-01 10:33:20|213403.5|213353.5|213404.9|213354.9|213405.2|213355.2|213400.1|213350.1|19
1638354810000|2021-12-01 10:33:30|213404.5|213354.5|213404.8|213354.8|213405.9|213355.9|213403.6|213353.6|23
1638354820000|2021-12-01 10:33:40|213406.2|213356.2|213407.1|213357.1|213407.8|213357.8|213406.2|213356.2|16
1638354830000|2021-12-01 10:33:50|213406.9|213356.9|213405.1|213355.1|213407.6|213357.6|213403.8|213353.8|16
1638354840000|2021-12-01 10:34:00|213405.2|213355.2|213406.1|213356.1|213406.9|213356.9|213403.6|213353.6|19
1638354850000|2021-12-01 10:34:10|213405.8|213355.8|213407.7|213357.7|213407.7|213357.7|213401.6|213351.6|17
1638354860000|2021-12-01 10:34:20|213407.3|213357.3|213405.4|213355.4|213407.5|213357.5|213402.7|213352.7|14
1638354870000|2021-12-01 10:34:30|213405.5|213355.5|213378|213328|213407.5|213357.5|213366.9|213316.9|32
1638354880000|2021-12-01 10:34:40|213378.1|213328.1|213386.5|213336.5|213387.4|213337.4|213376.5|213326.5|29
1638354890000|2021-12-01 10:34:50|213385.7|213335.7|213401|213351|213401.7|213351.7|213385.7|213335.7|23
1638354900000|2021-12-01 10:35:00|213401.8|213351.8|213400.2|213350.2|213401.8|213351.8|213397.2|213347.2|20
1638354910000|2021-12-01 10:35:10|213399.9|213349.9|213401.6|213351.6|213402.9|213352.9|213399.8|213349.8|25
1638354920000|2021-12-01 10:35:20|213401.8|213351.8|213402.5|213352.5|213402.8|213352.8|213400.3|213350.3|17
1638354930000|2021-12-01 10:35:30|213402.9|213352.9|213398|213348|213402.9|213352.9|213395.8|213345.8|17
1638354940000|2021-12-01 10:35:40|213397.9|213347.9|213405.3|213355.3|213413|213363|213397.9|213347.9|22
1638354950000|2021-12-01 10:35:50|213405.5|213355.5|213444.4|213394.4|213446.4|213396.4|213405.5|213355.5|21
1638354960000|2021-12-01 10:36:00|213443.2|213393.2|213443|213393|213446.8|213396.8|213441.7|213391.7|27
1638354970000|2021-12-01 10:36:10|213443.7|213393.7|213491.7|213441.7|213493.4|213443.4|213443.2|213393.2|32
1638354980000|2021-12-01 10:36:20|213492.4|213442.4|213487.2|213437.2|213496.6|213446.6|213484.4|213434.4|25
1638354990000|2021-12-01 10:36:30|213487.1|213437.1|213499.6|213449.6|213500.1|213450.1|213484.8|213434.8|35
1638355000000|2021-12-01 10:36:40|213500.6|213450.6|213503.3|213453.3|213511.4|213461.4|213498.9|213448.9|30
1638355010000|2021-12-01 10:36:50|213508.2|213458.2|213497.4|213447.4|213513.5|213463.5|213495.9|213445.9|35
1638355020000|2021-12-01 10:37:00|213498.9|213448.9|213495.2|213445.2|213502.1|213452.1|213495.1|213445.1|23
1638355030000|2021-12-01 10:37:10|213497.9|213447.9|213499.5|213449.5|213501.9|213451.9|213495.1|213445.1|27
1638355040000|2021-12-01 10:37:20|213500.4|213450.4|213496.5|213446.5|213508.5|213458.5|213494.5|213444.5|31
1638355050000|2021-12-01 10:37:30|213497.5|213447.5|213470.4|213420.4|213497.5|213447.5|213465.7|213415.7|29
1638355060000|2021-12-01 10:37:40|213468.1|213418.1|213475.2|213425.2|213478.3|213428.3|213468.1|213418.1|31
1638355070000|2021-12-01 10:37:50|213475.4|213425.4|213512.5|213462.5|213514.9|213464.9|213475.4|213425.4|31
1638355080000|2021-12-01 10:38:00|213512.6|213462.6|213508.3|213458.3|213517.5|213467.5|213505|213455|31
1638355090000|2021-12-01 10:38:10|213507.3|213457.3|213514.3|213464.3|213514.3|213464.3|213503.8|213453.8|32
1638355100000|2021-12-01 10:38:20|213513.3|213463.3|213514.5|213464.5|213515.6|213465.6|213512.6|213462.6|26
1638355110000|2021-12-01 10:38:30|213514|213464|213515.8|213465.8|213517.6|213467.6|213514|213464|19
1638355120000|2021-12-01 10:38:40|213515.7|213465.7|213516|213466|213516.8|213466.8|213513.7|213463.7|14
1638355130000|2021-12-01 10:38:50|213517.3|213467.3|213517.2|213467.2|213518|213468|213515.5|213465.5|19
1638355140000|2021-12-01 10:39:00|213517.3|213467.3|213467.2|213417.2|213519.6|213469.6|213452.2|213402.2|26
1638355150000|2021-12-01 10:39:10|213467|213417|213475.7|213425.7|213479.3|213429.3|213465.8|213415.8|28
1638355160000|2021-12-01 10:39:20|213477.3|213427.3|213481|213431|213481.9|213431.9|213477.3|213427.3|20
1638355170000|2021-12-01 10:39:30|213480|213430|213482.3|213432.3|213483.1|213433.1|213480|213430|11
1638355180000|2021-12-01 10:39:40|213480.6|213430.6|213481.6|213431.6|213481.6|213431.6|213479.2|213429.2|8
1638355190000|2021-12-01 10:39:50|213481.3|213431.3|213483.2|213433.2|213484.5|213434.5|213478.7|213428.7|20
1638355200000|2021-12-01 10:40:00|213482.6|213432.6|213479.2|213429.2|213482.7|213432.7|213479.2|213429.2|11
1638355210000|2021-12-01 10:40:10|213479.8|213429.8|213520.4|213470.4|213522|213472|213479.3|213429.3|23
1638355220000|2021-12-01 10:40:20|213518.9|213468.9|213519.2|213469.2|213524.8|213474.8|213518.9|213468.9|20
1638355230000|2021-12-01 10:40:30|213519.4|213469.4|213520.6|213470.6|213522.2|213472.2|213518.9|213468.9|16
1638355240000|2021-12-01 10:40:40|213520.1|213470.1|213517.5|213467.5|213522.2|213472.2|213517.5|213467.5|22
1638355250000|2021-12-01 10:40:50|213515.7|213465.7|213553.6|213503.6|213557.3|213507.3|213515.7|213465.7|25
1638355260000|2021-12-01 10:41:00|213555.1|213505.1|213555.3|213505.3|213557.5|213507.5|213553.3|213503.3|14
1638355270000|2021-12-01 10:41:10|213555.6|213505.6|213579.3|213529.3|213579.3|213529.3|213554.7|213504.7|18
1638355280000|2021-12-01 10:41:20|213589.2|213539.2|213600.5|213550.5|213606.6|213556.6|213589.2|213539.2|30
1638355290000|2021-12-01 10:41:30|213601|213551|213600.6|213550.6|213601.5|213551.5|213599.7|213549.7|9
1638355300000|2021-12-01 10:41:40|213600.2|213550.2|213601.7|213551.7|213603.5|213553.5|213599.5|213549.5|13
1638355310000|2021-12-01 10:41:50|213601.2|213551.2|213609.1|213559.1|213609.8|213559.8|213600.2|213550.2|21
1638355320000|2021-12-01 10:42:00|213608.1|213558.1|213607.7|213557.7|213608.4|213558.4|213606.8|213556.8|19
1638355330000|2021-12-01 10:42:10|213607.1|213557.1|213610|213560|213610.1|213560.1|213604.8|213554.8|15
1638355340000|2021-12-01 10:42:20|213609.6|213559.6|213607.4|213557.4|213610.2|213560.2|213607.3|213557.3|16
1638355350000|2021-12-01 10:42:30|213607.1|213557.1|213604.8|213554.8|213609.7|213559.7|213604.3|213554.3|12
1638355360000|2021-12-01 10:42:40|213604.1|213554.1|213604.5|213554.5|213606.1|213556.1|213603.2|213553.2|14
1638355370000|2021-12-01 10:42:50|213604.1|213554.1|213604|213554|213606.4|213556.4|213604|213554|27
1638355380000|2021-12-01 10:43:00|213603.1|213553.1|213639.8|213589.8|213639.8|213589.8|213601.6|213551.6|26
1638355390000|2021-12-01 10:43:10|213640.3|213590.3|213652.3|213602.3|213654.3|213604.3|213626.4|213576.4|37
1638355400000|2021-12-01 10:43:20|213656|213606|213651.2|213601.2|213656.9|213606.9|213648|213598|25
1638355410000|2021-12-01 10:43:30|213651|213601|213652.4|213602.4|213657.2|213607.2|213650.8|213600.8|22
1638355420000|2021-12-01 10:43:40|213652.5|213602.5|213650|213600|213653.7|213603.7|213648.1|213598.1|15
1638355430000|2021-12-01 10:43:50|213649.9|213599.9|213652.1|213602.1|213657.4|213607.4|213649.9|213599.9|27
1638355440000|2021-12-01 10:44:00|213653.8|213603.8|213650.3|213600.3|213656.9|213606.9|213646.9|213596.9|30
1638355450000|2021-12-01 10:44:10|213649.9|213599.9|213679.7|213629.7|213685.3|213635.3|213646.3|213596.3|28
1638355460000|2021-12-01 10:44:20|213679.6|213629.6|213683.3|213633.3|213692.7|213642.7|213679.6|213629.6|35
1638355470000|2021-12-01 10:44:30|213683.6|213633.6|213684.1|213634.1|213687.9|213637.9|213677.5|213627.5|31
1638355480000|2021-12-01 10:44:40|213681.3|213631.3|213690.1|213640.1|213691.1|213641.1|213681.3|213631.3|24
1638355490000|2021-12-01 10:44:50|213687.6|213637.6|213697.5|213647.5|213710.7|213660.7|213683|213633|36
1638355500000|2021-12-01 10:45:00|213694.4|213644.4|213743.4|213693.4|213744.5|213694.5|213692.3|213642.3|31
1638355510000|2021-12-01 10:45:10|213741|213691|213697.5|213647.5|213742.2|213692.2|213696|213646|34
1638355520000|2021-12-01 10:45:20|213698.6|213648.6|213708|213658|213709.3|213659.3|213698.1|213648.1|31
1638355530000|2021-12-01 10:45:30|213707.8|213657.8|213719.5|213669.5|213719.5|213669.5|213705.2|213655.2|27
1638355540000|2021-12-01 10:45:40|213719|213669|213742.8|213692.8|213746|213696|213719|213669|34
1638355550000|2021-12-01 10:45:50|213742.4|213692.4|213750|213700|213758.4|213708.4|213740.8|213690.8|32
1638355560000|2021-12-01 10:46:00|213749.9|213699.9|213741.9|213691.9|213751|213701|213740.2|213690.2|31
1638355570000|2021-12-01 10:46:10|213741.6|213691.6|213743.4|213693.4|213743.8|213693.8|213740.8|213690.8|21
1638355580000|2021-12-01 10:46:20|213743.5|213693.5|213709.8|213659.8|213743.5|213693.5|213709.8|213659.8|19
1638355590000|2021-12-01 10:46:30|213712.9|213662.9|213685.9|213635.9|213717.1|213667.1|213685.9|213635.9|27
1638355600000|2021-12-01 10:46:40|213687.1|213637.1|213696.2|213646.2|213697.4|213647.4|213687.1|213637.1|30
1638355610000|2021-12-01 10:46:50|213695.7|213645.7|213694.3|213644.3|213698.6|213648.6|213692.7|213642.7|24
1638355620000|2021-12-01 10:47:00|213698.5|213648.5|213697.9|213647.9|213700.2|213650.2|213695.9|213645.9|25
1638355630000|2021-12-01 10:47:10|213697.6|213647.6|213696.9|213646.9|213697.9|213647.9|213696.2|213646.2|10
1638355640000|2021-12-01 10:47:20|213695.9|213645.9|213693.9|213643.9|213699.6|213649.6|213693.9|213643.9|19
1638355650000|2021-12-01 10:47:30|213696.1|213646.1|213700.3|213650.3|213702.2|213652.2|213695.5|213645.5|29
1638355660000|2021-12-01 10:47:40|213701.2|213651.2|213700.3|213650.3|213704.1|213654.1|213698.5|213648.5|29
1638355670000|2021-12-01 10:47:50|213701|213651|213737.1|213687.1|213739.7|213689.7|213699.1|213649.1|29
1638355680000|2021-12-01 10:48:00|213741|213691|213742|213692|213743|213693|213737|213687|22
1638355690000|2021-12-01 10:48:10|213742.8|213692.8|213741.1|213691.1|213743.7|213693.7|213740.1|213690.1|28
1638355700000|2021-12-01 10:48:20|213740.7|213690.7|213740.5|213690.5|213742.2|213692.2|213738.9|213688.9|23
1638355710000|2021-12-01 10:48:30|213740.2|213690.2|213740.5|213690.5|213741.3|213691.3|213737.4|213687.4|17
1638355720000|2021-12-01 10:48:40|213740.1|213690.1|213735.6|213685.6|213741.1|213691.1|213728.6|213678.6|26
1638355730000|2021-12-01 10:48:50|213735.9|213685.9|213683|213633|213736.3|213686.3|213677.1|213627.1|31
1638355740000|2021-12-01 10:49:00|213684.4|213634.4|213677.5|213627.5|213686.2|213636.2|213655|213605|33
1638355750000|2021-12-01 10:49:10|213679.5|213629.5|213682.2|213632.2|213683.8|213633.8|213675.3|213625.3|32
1638355760000|2021-12-01 10:49:20|213682.3|213632.3|213683.3|213633.3|213683.3|213633.3|213678.4|213628.4|27
1638355770000|2021-12-01 10:49:30|213683.9|213633.9|213676.1|213626.1|213687.8|213637.8|213670.1|213620.1|33
1638355780000|2021-12-01 10:49:40|213676.7|213626.7|213675.5|213625.5|213677.9|213627.9|213673.4|213623.4|26
1638355790000|2021-12-01 10:49:50|213674|213624|213692.3|213642.3|213694.8|213644.8|213672.4|213622.4|27
1638355800000|2021-12-01 10:50:00|213696.8|213646.8|213700.1|213650.1|213702.2|213652.2|213696.2|213646.2|28
1638355810000|2021-12-01 10:50:10|213700|213650|213705.3|213655.3|213706.1|213656.1|213700|213650|20
1638355820000|2021-12-01 10:50:20|213703.5|213653.5|213709|213659|213721.6|213671.6|213703.5|213653.5|34
1638355830000|2021-12-01 10:50:30|213711.6|213661.6|213716|213666|213718.1|213668.1|213710.3|213660.3|26
1638355840000|2021-12-01 10:50:40|213714.2|213664.2|213735.3|213685.3|213736.4|213686.4|213713.5|213663.5|28
1638355850000|2021-12-01 10:50:50|213735.7|213685.7|213757.8|213707.8|213760.8|213710.8|213734.9|213684.9|27
1638355860000|2021-12-01 10:51:00|213758.5|213708.5|213760.1|213710.1|213760.8|213710.8|213758.2|213708.2|25
1638355870000|2021-12-01 10:51:10|213757.2|213707.2|213788.7|213738.7|213790.8|213740.8|213757.2|213707.2|30
1638355880000|2021-12-01 10:51:20|213789.2|213739.2|213793.8|213743.8|213794.2|213744.2|213788.4|213738.4|20
1638355890000|2021-12-01 10:51:30|213789.2|213739.2|213785.3|213735.3|213791.3|213741.3|213784.4|213734.4|27
1638355900000|2021-12-01 10:51:40|213784.1|213734.1|213795.1|213745.1|213795.8|213745.8|213784.1|213734.1|25
1638355910000|2021-12-01 10:51:50|213796.7|213746.7|213799.5|213749.5|213802.7|213752.7|213792.4|213742.4|29
1638355920000|2021-12-01 10:52:00|213799.4|213749.4|213757.9|213707.9|213800.5|213750.5|213755.6|213705.6|30
1638355930000|2021-12-01 10:52:10|213758.6|213708.6|213757.5|213707.5|213769.5|213719.5|213754.8|213704.8|31
1638355940000|2021-12-01 10:52:20|213756.5|213706.5|213754.4|213704.4|213757.7|213707.7|213749.1|213699.1|31
1638355950000|2021-12-01 10:52:30|213754.3|213704.3|213714.3|213664.3|213754.3|213704.3|213713.3|213663.3|29
1638355960000|2021-12-01 10:52:40|213711.6|213661.6|213671.4|213621.4|213714.9|213664.9|213668|213618|32
1638355970000|2021-12-01 10:52:50|213670.6|213620.6|213696.1|213646.1|213715.1|213665.1|213670.6|213620.6|34
1638355980000|2021-12-01 10:53:00|213695.5|213645.5|213697.6|213647.6|213705.9|213655.9|213679.2|213629.2|33
1638355990000|2021-12-01 10:53:10|213697.4|213647.4|213687.3|213637.3|213697.4|213647.4|213673.2|213623.2|32
1638356000000|2021-12-01 10:53:20|213688.1|213638.1|213687.2|213637.2|213690.8|213640.8|213681.6|213631.6|30
1638356010000|2021-12-01 10:53:30|213687.1|213637.1|213699.6|213649.6|213701.7|213651.7|213687.1|213637.1|16
1638356020000|2021-12-01 10:53:40|213699.9|213649.9|213702.7|213652.7|213703.7|213653.7|213698.7|213648.7|22
1638356030000|2021-12-01 10:53:50|213701.8|213651.8|213700|213650|213702.4|213652.4|213699.8|213649.8|21
1638356040000|2021-12-01 10:54:00|213699.8|213649.8|213665.7|213615.7|213699.8|213649.8|213663.4|213613.4|32
1638356050000|2021-12-01 10:54:10|213665.1|213615.1|213648.6|213598.6|213665.1|213615.1|213647.7|213597.7|29
1638356060000|2021-12-01 10:54:20|213645.3|213595.3|213658.8|213608.8|213658.8|213608.8|213645.2|213595.2|23
1638356070000|2021-12-01 10:54:30|213657.5|213607.5|213650.3|213600.3|213657.5|213607.5|213642.6|213592.6|23
1638356080000|2021-12-01 10:54:40|213652.6|213602.6|213657.3|213607.3|213659.4|213609.4|213652.3|213602.3|22
1638356090000|2021-12-01 10:54:50|213654.8|213604.8|213637.3|213587.3|213657|213607|213636.9|213586.9|28
1638356100000|2021-12-01 10:55:00|213636.5|213586.5|213631.8|213581.8|213640.7|213590.7|213626.9|213576.9|38
1638356110000|2021-12-01 10:55:10|213632.3|213582.3|213628.2|213578.2|213635.2|213585.2|213623.4|213573.4|34
1638356120000|2021-12-01 10:55:20|213629.1|213579.1|213626.6|213576.6|213631.2|213581.2|213626|213576|20
1638356130000|2021-12-01 10:55:30|213624.8|213574.8|213624.8|213574.8|213633.9|213583.9|213624.5|213574.5|19
1638356140000|2021-12-01 10:55:40|213625.4|213575.4|213629.1|213579.1|213631.3|213581.3|213622.8|213572.8|23
1638356150000|2021-12-01 10:55:50|213629.7|213579.7|213622.5|213572.5|213636|213586|213622.5|213572.5|32
1638356160000|2021-12-01 10:56:00|213624.3|213574.3|213597.8|213547.8|213626.1|213576.1|213596.1|213546.1|29
1638356170000|2021-12-01 10:56:10|213597.1|213547.1|213595.4|213545.4|213597.1|213547.1|213588.4|213538.4|30
1638356180000|2021-12-01 10:56:20|213595|213545|213597.9|213547.9|213597.9|213547.9|213593.7|213543.7|21
1638356190000|2021-12-01 10:56:30|213597.6|213547.6|213589.5|213539.5|213597.6|213547.6|213570.6|213520.6|32
1638356200000|2021-12-01 10:56:40|213590.5|213540.5|213584.2|213534.2|213590.8|213540.8|213583.6|213533.6|27
1638356210000|2021-12-01 10:56:50|213584.1|213534.1|213585|213535|213588.1|213538.1|213582.9|213532.9|21
1638356220000|2021-12-01 10:57:00|213581.3|213531.3|213564.5|213514.5|213584.6|213534.6|213563.4|213513.4|26
1638356230000|2021-12-01 10:57:10|213566.7|213516.7|213555.4|213505.4|213567.5|213517.5|213550.6|213500.6|35
1638356240000|2021-12-01 10:57:20|213555.2|213505.2|213551.6|213501.6|213555.7|213505.7|213550|213500|26
1638356250000|2021-12-01 10:57:30|213552.1|213502.1|213543.9|213493.9|213553.8|213503.8|213539|213489|24
1638356260000|2021-12-01 10:57:40|213546.7|213496.7|213548.7|213498.7|213548.7|213498.7|213544|213494|20
1638356270000|2021-12-01 10:57:50|213549|213499|213548.3|213498.3|213551.5|213501.5|213546.3|213496.3|13
1638356280000|2021-12-01 10:58:00|213549.1|213499.1|213548.3|213498.3|213549.5|213499.5|213540.9|213490.9|26
1638356290000|2021-12-01 10:58:10|213548.6|213498.6|213550.2|213500.2|213550.4|213500.4|213546.8|213496.8|15
1638356300000|2021-12-01 10:58:20|213549.2|213499.2|213549|213499|213551.6|213501.6|213547.2|213497.2|25
1638356310000|2021-12-01 10:58:30|213548.9|213498.9|213548.3|213498.3|213550.6|213500.6|213544.3|213494.3|20
1638356320000|2021-12-01 10:58:40|213547.1|213497.1|213549.3|213499.3|213550.4|213500.4|213547.1|213497.1|26
1638356330000|2021-12-01 10:58:50|213548.8|213498.8|213549.1|213499.1|213550.3|213500.3|213547.2|213497.2|19
1638356340000|2021-12-01 10:59:00|213549.4|213499.4|213536.3|213486.3|213549.4|213499.4|213496.8|213446.8|34
1638356350000|2021-12-01 10:59:10|213535|213485|213508.1|213458.1|213536.9|213486.9|213508.1|213458.1|29
1638356360000|2021-12-01 10:59:20|213511.9|213461.9|213512.2|213462.2|213518.4|213468.4|213509.3|213459.3|28
1638356370000|2021-12-01 10:59:30|213511.8|213461.8|213548|213498|213548.6|213498.6|213510.3|213460.3|29
1638356380000|2021-12-01 10:59:40|213546.8|213496.8|213548.8|213498.8|213549.6|213499.6|213544.7|213494.7|19
1638356390000|2021-12-01 10:59:50|213548.6|213498.6|213558.8|213508.8|213562.7|213512.7|213548.6|213498.6|30
1638356400000|2021-12-01 11:00:00|213551.5|213501.5|213516|213466|213551.5|213501.5|213515.3|213465.3|32
1638356410000|2021-12-01 11:00:10|213516.5|213466.5|213517.2|213467.2|213519|213469|213515.6|213465.6|23
1638356420000|2021-12-01 11:00:20|213518|213468|213511.6|213461.6|213519|213469|213511.1|213461.1|21
1638356430000|2021-12-01 11:00:30|213509.7|213459.7|213485.5|213435.5|213510.3|213460.3|213455.1|213405.1|30
1638356440000|2021-12-01 11:00:40|213488|213438|213493.2|213443.2|213493.2|213443.2|213467.2|213417.2|31
1638356450000|2021-12-01 11:00:50|213489.4|213439.4|213516.4|213466.4|213517.3|213467.3|213489.4|213439.4|28
1638356460000|2021-12-01 11:01:00|213515.8|213465.8|213534.2|213484.2|213534.7|213484.7|213510.7|213460.7|27
1638356470000|2021-12-01 11:01:10|213533|213483|213520.3|213470.3|213534.1|213484.1|213506|213456|32
1638356480000|2021-12-01 11:01:20|213514.7|213464.7|213532.5|213482.5|213537.6|213487.6|213514.7|213464.7|29
1638356490000|2021-12-01 11:01:30|213533.2|213483.2|213505.5|213455.5|213534.3|213484.3|213505.5|213455.5|21
1638356500000|2021-12-01 11:01:40|213500.8|213450.8|213489|213439|213505.1|213455.1|213488|213438|35
1638356510000|2021-12-01 11:01:50|213486.6|213436.6|213482|213432|213486.6|213436.6|213457.5|213407.5|28
1638356520000|2021-12-01 11:02:00|213483.4|213433.4|213468.1|213418.1|213485.3|213435.3|213463.8|213413.8|34
1638356530000|2021-12-01 11:02:10|213464.8|213414.8|213465.5|213415.5|213469.6|213419.6|213460.2|213410.2|26
1638356540000|2021-12-01 11:02:20|213465.7|213415.7|213492.1|213442.1|213492.3|213442.3|213465.7|213415.7|29
1638356550000|2021-12-01 11:02:30|213482.6|213432.6|213476.7|213426.7|213485.9|213435.9|213466.5|213416.5|29
1638356560000|2021-12-01 11:02:40|213471.4|213421.4|213473.3|213423.3|213473.8|213423.8|213471.1|213421.1|18
1638356570000|2021-12-01 11:02:50|213473.7|213423.7|213488.6|213438.6|213490.5|213440.5|213471.2|213421.2|23
1638356580000|2021-12-01 11:03:00|213488.8|213438.8|213481.4|213431.4|213489.2|213439.2|213480.5|213430.5|25
1638356590000|2021-12-01 11:03:10|213485|213435|213476.8|213426.8|213485.9|213435.9|213476.1|213426.1|27
1638356600000|2021-12-01 11:03:20|213477.9|213427.9|213456.2|213406.2|213479.1|213429.1|213454.3|213404.3|29
1638356610000|2021-12-01 11:03:30|213456.5|213406.5|213453|213403|213460.5|213410.5|213449.7|213399.7|23
1638356620000|2021-12-01 11:03:40|213453.5|213403.5|213454.1|213404.1|213454.7|213404.7|213451.8|213401.8|15
1638356630000|2021-12-01 11:03:50|213454|213404|213452|213402|213454.9|213404.9|213451.3|213401.3|19
1638356640000|2021-12-01 11:04:00|213452.3|213402.3|213507.5|213457.5|213509.8|213459.8|213452.3|213402.3|32
1638356650000|2021-12-01 11:04:10|213506.5|213456.5|213513|213463|213514.1|213464.1|213504.5|213454.5|26
1638356660000|2021-12-01 11:04:20|213512.9|213462.9|213512.2|213462.2|213514.1|213464.1|213508.6|213458.6|26
1638356670000|2021-12-01 11:04:30|213511.9|213461.9|213493.9|213443.9|213514.2|213464.2|213493.9|213443.9|24
1638356680000|2021-12-01 11:04:40|213495.1|213445.1|213496.4|213446.4|213499.6|213449.6|213495.1|213445.1|18
1638356690000|2021-12-01 11:04:50|213496.8|213446.8|213510|213460|213511|213461|213493.7|213443.7|29
1638356700000|2021-12-01 11:05:00|213510.6|213460.6|213503.5|213453.5|213515.1|213465.1|213495|213445|22
1638356710000|2021-12-01 11:05:10|213504|213454|213503.9|213453.9|213505.8|213455.8|213501.8|213451.8|18
1638356720000|2021-12-01 11:05:20|213502.7|213452.7|213506|213456|213506.5|213456.5|213498.5|213448.5|24
1638356730000|2021-12-01 11:05:30|213506.2|213456.2|213517.5|213467.5|213520.6|213470.6|213506.2|213456.2|21
1638356740000|2021-12-01 11:05:40|213518.2|213468.2|213504|213454|213518.6|213468.6|213502.1|213452.1|21
1638356750000|2021-12-01 11:05:50|213504.8|213454.8|213514.4|213464.4|213514.8|213464.8|213493.8|213443.8|26
1638356760000|2021-12-01 11:06:00|213515.7|213465.7|213504.7|213454.7|213516|213466|213503.9|213453.9|23
1638356770000|2021-12-01 11:06:10|213504.5|213454.5|213507.3|213457.3|213508.9|213458.9|213500.8|213450.8|31
1638356780000|2021-12-01 11:06:20|213505.7|213455.7|213507.7|213457.7|213510|213460|213501.5|213451.5|26
1638356790000|2021-12-01 11:06:30|213509.4|213459.4|213511.1|213461.1|213511.7|213461.7|213508.2|213458.2|25
1638356800000|2021-12-01 11:06:40|213510.6|213460.6|213499.3|213449.3|213514.9|213464.9|213499.3|213449.3|29
1638356810000|2021-12-01 11:06:50|213498.6|213448.6|213495.8|213445.8|213499.6|213449.6|213495.4|213445.4|18
1638356820000|2021-12-01 11:07:00|213496|213446|213455.3|213405.3|213496|213446|213452.6|213402.6|28
1638356830000|2021-12-01 11:07:10|213455.1|213405.1|213413.6|213363.6|213459.9|213409.9|213404.6|213354.6|35
1638356840000|2021-12-01 11:07:20|213410.8|213360.8|213398.7|213348.7|213414.3|213364.3|213397.1|213347.1|26
1638356850000|2021-12-01 11:07:30|213399.8|213349.8|213399|213349|213413.2|213363.2|213398.4|213348.4|31
1638356860000|2021-12-01 11:07:40|213398.3|213348.3|213396.2|213346.2|213402.9|213352.9|213393.1|213343.1|19
1638356870000|2021-12-01 11:07:50|213396|213346|213399.8|213349.8|213399.8|213349.8|213395.2|213345.2|17
1638356880000|2021-12-01 11:08:00|213397.1|213347.1|213396.4|213346.4|213413.3|213363.3|213392.7|213342.7|32
1638356890000|2021-12-01 11:08:10|213394.6|213344.6|213398.5|213348.5|213406.5|213356.5|213393.2|213343.2|22
1638356900000|2021-12-01 11:08:20|213391.9|213341.9|213385.1|213335.1|213395.9|213345.9|213377.6|213327.6|26
1638356910000|2021-12-01 11:08:30|213384.1|213334.1|213383.8|213333.8|213384.7|213334.7|213383.2|213333.2|20
1638356920000|2021-12-01 11:08:40|213383.5|213333.5|213382.6|213332.6|213385.5|213335.5|213381.7|213331.7|15
1638356930000|2021-12-01 11:08:50|213383.2|213333.2|213379.6|213329.6|213384.1|213334.1|213376.6|213326.6|20
1638356940000|2021-12-01 11:09:00|213378.8|213328.8|213381.2|213331.2|213381.8|213331.8|213378.8|213328.8|20
1638356950000|2021-12-01 11:09:10|213380.9|213330.9|213379.1|213329.1|213380.9|213330.9|213375.6|213325.6|12
1638356960000|2021-12-01 11:09:20|213379.2|213329.2|213378.1|213328.1|213379.8|213329.8|213377.6|213327.6|13
1638356970000|2021-12-01 11:09:30|213378.6|213328.6|213384.5|213334.5|213397.9|213347.9|213377.7|213327.7|22
1638356980000|2021-12-01 11:09:40|213384|213334|213380.5|213330.5|213385.6|213335.6|213380.5|213330.5|29
1638356990000|2021-12-01 11:09:50|213381.3|213331.3|213402.9|213352.9|213406.2|213356.2|213381.3|213331.3|27
1638357000000|2021-12-01 11:10:00|213403.9|213353.9|213405|213355|213407.3|213357.3|213403.5|213353.5|23
1638357010000|2021-12-01 11:10:10|213405.2|213355.2|213401|213351|213405.5|213355.5|213399.9|213349.9|26
1638357020000|2021-12-01 11:10:20|213400.4|213350.4|213404.4|213354.4|213404.5|213354.5|213399.9|213349.9|27
1638357030000|2021-12-01 11:10:30|213405.1|213355.1|213408.9|213358.9|213408.9|213358.9|213404.2|213354.2|22
1638357040000|2021-12-01 11:10:40|213409.2|213359.2|213402.8|213352.8|213410.1|213360.1|213401.4|213351.4|16
1638357050000|2021-12-01 11:10:50|213403.9|213353.9|213407.6|213357.6|213407.6|213357.6|213402.7|213352.7|18
1638357060000|2021-12-01 11:11:00|213407.2|213357.2|213400.9|213350.9|213407.4|213357.4|213400.9|213350.9|18
1638357070000|2021-12-01 11:11:10|213401.1|213351.1|213399.3|213349.3|213401.5|213351.5|213396.2|213346.2|24
1638357080000|2021-12-01 11:11:20|213399.4|213349.4|213414|213364|213414.7|213364.7|213399.4|213349.4|24
1638357090000|2021-12-01 11:11:30|213412.8|213362.8|213476.8|213426.8|213479.2|213429.2|213412.8|213362.8|34
1638357100000|2021-12-01 11:11:40|213468.3|213418.3|213465.7|213415.7|213469.3|213419.3|213461.3|213411.3|38
1638357110000|2021-12-01 11:11:50|213437.8|213387.8|213422.6|213372.6|213437.8|213387.8|213421.1|213371.1|34
1638357120000|2021-12-01 11:12:00|213421.3|213371.3|213421.6|213371.6|213422.5|213372.5|213416|213366|31
1638357130000|2021-12-01 11:12:10|213417.6|213367.6|213421.3|213371.3|213434.5|213384.5|213411.6|213361.6|34
1638357140000|2021-12-01 11:12:20|213421.5|213371.5|213450|213400|213450|213400|213421.1|213371.1|31
1638357150000|2021-12-01 11:12:30|213452|213402|213442.3|213392.3|213454.8|213404.8|213440.4|213390.4|30
1638357160000|2021-12-01 11:12:40|213442.7|213392.7|213441.4|213391.4|213448.3|213398.3|213441.4|213391.4|28
1638357170000|2021-12-01 11:12:50|213442.2|213392.2|213435.6|213385.6|213444.4|213394.4|213430.2|213380.2|38
1638357180000|2021-12-01 11:13:00|213426.2|213376.2|213433.3|213383.3|213434.6|213384.6|213423.8|213373.8|34
1638357190000|2021-12-01 11:13:10|213427.7|213377.7|213409.5|213359.5|213433.3|213383.3|213406.2|213356.2|33
1638357200000|2021-12-01 11:13:20|213407.2|213357.2|213419.4|213369.4|213421.2|213371.2|213405.2|213355.2|33
1638357210000|2021-12-01 11:13:30|213419.3|213369.3|213445.4|213395.4|213445.4|213395.4|213419.3|213369.3|38
1638357220000|2021-12-01 11:13:40|213446|213396|213455|213405|213455.7|213405.7|213443.4|213393.4|30
1638357230000|2021-12-01 11:13:50|213453.6|213403.6|213442.3|213392.3|213455.1|213405.1|213440.4|213390.4|33
1638357240000|2021-12-01 11:14:00|213446.2|213396.2|213449.9|213399.9|213451.5|213401.5|213441|213391|37
1638357250000|2021-12-01 11:14:10|213451.9|213401.9|213451.2|213401.2|213452.9|213402.9|213448.1|213398.1|26
1638357260000|2021-12-01 11:14:20|213452.2|213402.2|213449.5|213399.5|213452.4|213402.4|213449.4|213399.4|26
1638357270000|2021-12-01 11:14:30|213433.7|213383.7|213467.1|213417.1|213469.8|213419.8|213427|213377|23
1638357280000|2021-12-01 11:14:40|213467.5|213417.5|213466.9|213416.9|213469|213419|213464.3|213414.3|33
1638357290000|2021-12-01 11:14:50|213467.7|213417.7|213485.5|213435.5|213489.5|213439.5|213466.9|213416.9|33
1638357300000|2021-12-01 11:15:00|213485.4|213435.4|213460.4|213410.4|213486.3|213436.3|213459.6|213409.6|31
1638357310000|2021-12-01 11:15:10|213460.8|213410.8|213470.9|213420.9|213473.2|213423.2|213460.8|213410.8|36
1638357320000|2021-12-01 11:15:20|213471.9|213421.9|213481.6|213431.6|213484.4|213434.4|213470.9|213420.9|28
1638357330000|2021-12-01 11:15:30|213484.1|213434.1|213503.6|213453.6|213505.4|213455.4|213483.2|213433.2|28
1638357340000|2021-12-01 11:15:40|213502.2|213452.2|213505|213455|213505.8|213455.8|213500.3|213450.3|26
1638357350000|2021-12-01 11:15:50|213504.5|213454.5|213503.7|213453.7|213506.5|213456.5|213494.4|213444.4|23
1638357360000|2021-12-01 11:16:00|213505.9|213455.9|213557|213507|213568.3|213518.3|213503.4|213453.4|36
1638357370000|2021-12-01 11:16:10|213556.1|213506.1|213564.4|213514.4|213565.8|213515.8|213547|213497|33
1638357380000|2021-12-01 11:16:20|213565.4|213515.4|213572.9|213522.9|213584.5|213534.5|213564.4|213514.4|34
1638357390000|2021-12-01 11:16:30|213572.3|213522.3|213578.8|213528.8|213584.2|213534.2|213571.5|213521.5|36
1638357400000|2021-12-01 11:16:40|213579.3|213529.3|213576.8|213526.8|213584|213534|213574.1|213524.1|29
1638357410000|2021-12-01 11:16:50|213577.1|213527.1|213579.9|213529.9|213582.5|213532.5|213576.3|213526.3|30
1638357420000|2021-12-01 11:17:00|213578.6|213528.6|213580.5|213530.5|213581.3|213531.3|213575.2|213525.2|29
1638357430000|2021-12-01 11:17:10|213581.1|213531.1|213579|213529|213586.6|213536.6|213576.8|213526.8|27
1638357440000|2021-12-01 11:17:20|213579.1|213529.1|213582.8|213532.8|213584.2|213534.2|213576.2|213526.2|31
1638357450000|2021-12-01 11:17:30|213581.4|213531.4|213544.6|213494.6|213581.4|213531.4|213544.6|213494.6|33
1638357460000|2021-12-01 11:17:40|213546.5|213496.5|213557.8|213507.8|213558.1|213508.1|213542.9|213492.9|36
1638357470000|2021-12-01 11:17:50|213553.7|213503.7|213555.6|213505.6|213561.8|213511.8|213550.8|213500.8|29
1638357480000|2021-12-01 11:18:00|213555.4|213505.4|213553.7|213503.7|213555.4|213505.4|213543.8|213493.8|31
1638357490000|2021-12-01 11:18:10|213554|213504|213559.4|213509.4|213559.5|213509.5|213550.8|213500.8|32
1638357500000|2021-12-01 11:18:20|213557.9|213507.9|213615.1|213565.1|213644|213594|213549.7|213499.7|35
1638357510000|2021-12-01 11:18:30|213615.9|213565.9|213615.5|213565.5|213616.2|213566.2|213609.6|213559.6|29
1638357520000|2021-12-01 11:18:40|213617.1|213567.1|213613|213563|213619.2|213569.2|213612.8|213562.8|22
1638357530000|2021-12-01 11:18:50|213610.6|213560.6|213570.1|213520.1|213610.9|213560.9|213567.8|213517.8|32
1638357540000|2021-12-01 11:19:00|213568.2|213518.2|213573.2|213523.2|213577.9|213527.9|213568.2|213518.2|33
1638357550000|2021-12-01 11:19:10|213573.5|213523.5|213569|213519|213574.9|213524.9|213568|213518|32
1638357560000|2021-12-01 11:19:20|213569.2|213519.2|213563.8|213513.8|213569.2|213519.2|213554|213504|30
1638357570000|2021-12-01 11:19:30|213561.9|213511.9|213561.4|213511.4|213562.4|213512.4|213557.4|213507.4|25
1638357580000|2021-12-01 11:19:40|213561|213511|213559.2|213509.2|213561.5|213511.5|213559|213509|13
1638357590000|2021-12-01 11:19:50|213559.7|213509.7|213559.9|213509.9|213562.9|213512.9|213549.4|213499.4|33
1638357600000|2021-12-01 11:20:00|213560|213510|213563|213513|213564.7|213514.7|213559.6|213509.6|28
1638357610000|2021-12-01 11:20:10|213562.1|213512.1|213550.4|213500.4|213563.4|213513.4|213545|213495|28
1638357620000|2021-12-01 11:20:20|213553|213503|213549.9|213499.9|213553|213503|213546.5|213496.5|20
1638357630000|2021-12-01 11:20:30|213549|213499|213551|213501|213559.3|213509.3|213549|213499|37
1638357640000|2021-12-01 11:20:40|213552.3|213502.3|213452.4|213402.4|213552.5|213502.5|213449.1|213399.1|29
1638357650000|2021-12-01 11:20:50|213449.9|213399.9|213474.6|213424.6|213474.9|213424.9|213449.9|213399.9|32
1638357660000|2021-12-01 11:21:00|213477.8|213427.8|213486|213436|213496.7|213446.7|213475.5|213425.5|34
1638357670000|2021-12-01 11:21:10|213486.4|213436.4|213456.7|213406.7|213490.3|213440.3|213442.6|213392.6|31
1638357680000|2021-12-01 11:21:20|213451.6|213401.6|213459.7|213409.7|213466.7|213416.7|213451.6|213401.6|22
1638357690000|2021-12-01 11:21:30|213461.1|213411.1|213462.9|213412.9|213467.2|213417.2|213460.9|213410.9|21
1638357700000|2021-12-01 11:21:40|213463.5|213413.5|213460.8|213410.8|213463.5|213413.5|213457.9|213407.9|18
1638357710000|2021-12-01 11:21:50|213460.6|213410.6|213461|213411|213463.1|213413.1|213460.4|213410.4|20
1638357720000|2021-12-01 11:22:00|213460.3|213410.3|213470.3|213420.3|213470.3|213420.3|213459.9|213409.9|29
1638357730000|2021-12-01 11:22:10|213468.3|213418.3|213466.7|213416.7|213473.4|213423.4|213465.6|213415.6|22
1638357740000|2021-12-01 11:22:20|213466.6|213416.6|213490.5|213440.5|213495.6|213445.6|213466.6|213416.6|27
1638357750000|2021-12-01 11:22:30|213490.9|213440.9|213436.9|213386.9|213490.9|213440.9|213433.3|213383.3|40
1638357760000|2021-12-01 11:22:40|213437.9|213387.9|213432.6|213382.6|213440.2|213390.2|213432.6|213382.6|22
1638357770000|2021-12-01 11:22:50|213436.4|213386.4|213445.9|213395.9|213451.8|213401.8|213436.4|213386.4|18
1638357780000|2021-12-01 11:23:00|213445.8|213395.8|213444.4|213394.4|213448.3|213398.3|213444|213394|19
1638357790000|2021-12-01 11:23:10|213443.4|213393.4|213441.4|213391.4|213444.5|213394.5|213441.4|213391.4|20
1638357800000|2021-12-01 11:23:20|213442.1|213392.1|213427.3|213377.3|213444.7|213394.7|213424|213374|23
1638357810000|2021-12-01 11:23:30|213427.2|213377.2|213432.7|213382.7|213434.6|213384.6|213422.3|213372.3|24
1638357820000|2021-12-01 11:23:40|213426.8|213376.8|213453|213403|213457.2|213407.2|213426.8|213376.8|28
1638357830000|2021-12-01 11:23:50|213453.2|213403.2|213454.9|213404.9|213458.3|213408.3|213451.5|213401.5|22
1638357840000|2021-12-01 11:24:00|213459.2|213409.2|213455.3|213405.3|213459.9|213409.9|213446.8|213396.8|24
1638357850000|2021-12-01 11:24:10|213459.6|213409.6|213459.4|213409.4|213460.9|213410.9|213454.6|213404.6|16
1638357860000|2021-12-01 11:24:20|213457.7|213407.7|213454.6|213404.6|213457.7|213407.7|213452.6|213402.6|16
1638357870000|2021-12-01 11:24:30|213455.1|213405.1|213460.5|213410.5|213466|213416|213454.7|213404.7|23
1638357880000|2021-12-01 11:24:40|213460.8|213410.8|213461.5|213411.5|213463.3|213413.3|213457.1|213407.1|17
1638357890000|2021-12-01 11:24:50|213463|213413|213465.7|213415.7|213467.2|213417.2|213460.2|213410.2|20
1638357900000|2021-12-01 11:25:00|213465.8|213415.8|213467|213417|213468.7|213418.7|213463.6|213413.6|24
1638357910000|2021-12-01 11:25:10|213467.4|213417.4|213462.2|213412.2|213490.2|213440.2|213462.2|213412.2|31
1638357920000|2021-12-01 11:25:20|213462.7|213412.7|213464.7|213414.7|213466.4|213416.4|213456.4|213406.4|24
1638357930000|2021-12-01 11:25:30|213465.8|213415.8|213468.5|213418.5|213468.6|213418.6|213465|213415|14
1638357940000|2021-12-01 11:25:40|213466.5|213416.5|213466.1|213416.1|213467.8|213417.8|213465.2|213415.2|15
1638357950000|2021-12-01 11:25:50|213494.5|213444.5|213507.3|213457.3|213515.3|213465.3|213492.8|213442.8|25
1638357960000|2021-12-01 11:26:00|213506.3|213456.3|213504.9|213454.9|213509.8|213459.8|213491.5|213441.5|29
1638357970000|2021-12-01 11:26:10|213502.8|213452.8|213507.8|213457.8|213510.3|213460.3|213497|213447|26
1638357980000|2021-12-01 11:26:20|213508.6|213458.6|213505.6|213455.6|213516.9|213466.9|213504.6|213454.6|22
1638357990000|2021-12-01 11:26:30|213507.2|213457.2|213500.1|213450.1|213509.3|213459.3|213496.5|213446.5|28
1638358000000|2021-12-01 11:26:40|213501.2|213451.2|213509.3|213459.3|213511.9|213461.9|213498.1|213448.1|25
1638358010000|2021-12-01 11:26:50|213535.7|213485.7|213479|213429|213535.7|213485.7|213476.7|213426.7|34
1638358020000|2021-12-01 11:27:00|213479.6|213429.6|213491.4|213441.4|213493.8|213443.8|213479.6|213429.6|25
1638358030000|2021-12-01 11:27:10|213492.1|213442.1|213495.6|213445.6|213503.7|213453.7|213489.8|213439.8|29
1638358040000|2021-12-01 11:27:20|213494.2|213444.2|213498.2|213448.2|213507.6|213457.6|213493.3|213443.3|22
1638358050000|2021-12-01 11:27:30|213498.7|213448.7|213496.7|213446.7|213500.8|213450.8|213496.7|213446.7|16
1638358060000|2021-12-01 11:27:40|213498.2|213448.2|213492.8|213442.8|213500.5|213450.5|213492.8|213442.8|26
1638358070000|2021-12-01 11:27:50|213495.4|213445.4|213488.9|213438.9|213495.4|213445.4|213487.3|213437.3|21
1638358080000|2021-12-01 11:28:00|213489.3|213439.3|213490.6|213440.6|213492.9|213442.9|213486.6|213436.6|25
1638358090000|2021-12-01 11:28:10|213490.8|213440.8|213661.8|213611.8|213739.1|213635.8|213490.2|213440.2|36
1638358100000|2021-12-01 11:28:20|213661.7|213611.7|213661.2|213611.2|213707.9|213612.9|213650.2|213550.3|32
1638358110000|2021-12-01 11:28:30|213658.3|213608.3|213657.3|213607.3|213729.2|213627.5|213652.5|213567.5|30
1638358120000|2021-12-01 11:28:40|213654.7|213604.7|213652.7|213602.7|213654.8|213604.8|213649.5|213599.5|19
1638358130000|2021-12-01 11:28:50|213658.5|213608.5|213657.6|213607.6|213659|213609|213655.6|213605.6|12
1638358140000|2021-12-01 11:29:00|213657.8|213607.8|213652|213602|213657.8|213607.8|213647.5|213597.5|15
1638358150000|2021-12-01 11:29:10|213646.5|213596.5|213603.7|213553.7|213652.3|213602.3|213596.7|213546.7|28
1638358160000|2021-12-01 11:29:20|213603.3|213553.3|213608|213558|213608.1|213558.1|213602|213552|23
1638358170000|2021-12-01 11:29:30|213607|213557|213603.5|213553.5|213607.1|213557.1|213603.5|213553.5|16
1638358180000|2021-12-01 11:29:40|213603.3|213553.3|213606.6|213556.6|213609.5|213559.5|213603.3|213553.3|17
1638358190000|2021-12-01 11:29:50|213606.5|213556.5|213610.7|213560.7|213610.7|213560.7|213606.5|213556.5|12
1638358200000|2021-12-01 11:30:00|213610.3|213560.3|213580.2|213530.2|213624.6|213574.6|213580.2|213530.2|35
1638358210000|2021-12-01 11:30:10|213580.3|213530.3|213565.9|213515.9|213580.3|213530.3|213550.6|213500.6|34
1638358220000|2021-12-01 11:30:20|213565.1|213515.1|213554.9|213504.9|213565.1|213515.1|213554.8|213504.8|28
1638358230000|2021-12-01 11:30:30|213549.6|213499.6|213549.4|213499.4|213551.5|213501.5|213544.9|213494.9|26
1638358240000|2021-12-01 11:30:40|213555.1|213505.1|213559.2|213509.2|213560.5|213510.5|213554.9|213504.9|25
1638358250000|2021-12-01 11:30:50|213558.9|213508.9|213597.7|213547.7|213598.7|213548.7|213558.9|213508.9|23
1638358260000|2021-12-01 11:31:00|213599.6|213549.6|213613.7|213563.7|213613.7|213563.7|213599.6|213549.6|25
1638358270000|2021-12-01 11:31:10|213614.3|213564.3|213653.2|213603.2|213653.7|213603.7|213607.2|213557.2|34
1638358280000|2021-12-01 11:31:20|213648.6|213598.6|213647.5|213597.5|213650.8|213600.8|213646.4|213596.4|27
1638358290000|2021-12-01 11:31:30|213647.1|213597.1|213648.7|213598.7|213649.9|213599.9|213639.5|213589.5|29
1638358300000|2021-12-01 11:31:40|213650.3|213600.3|213653.4|213603.4|213656.1|213606.1|213644.6|213594.6|29
1638358310000|2021-12-01 11:31:50|213653.3|213603.3|213651.7|213601.7|213657.7|213607.7|213649|213599|30
1638358320000|2021-12-01 11:32:00|213652.7|213602.7|213671.2|213621.2|213671.4|213621.4|213648.8|213598.8|28
1638358330000|2021-12-01 11:32:10|213671|213621|213672.8|213622.8|213675.1|213625.1|213669.4|213619.4|18
1638358340000|2021-12-01 11:32:20|213672.9|213622.9|213668.4|213618.4|213673.4|213623.4|213661.8|213611.8|23
1638358350000|2021-12-01 11:32:30|213665.8|213615.8|213671.4|213621.4|213671.4|213621.4|213663.3|213613.3|21
1638358360000|2021-12-01 11:32:40|213671.6|213621.6|213666.3|213616.3|213672.7|213622.7|213665|213615|21
1638358370000|2021-12-01 11:32:50|213667.2|213617.2|213663.6|213613.6|213668|213618|213659.7|213609.7|21
1638358380000|2021-12-01 11:33:00|213663.5|213613.5|213665.4|213615.4|213666.8|213616.8|213663.2|213613.2|16
1638358390000|2021-12-01 11:33:10|213665.3|213615.3|213661|213611|213666.2|213616.2|213654.3|213604.3|22
1638358400000|2021-12-01 11:33:20|213660.4|213610.4|213661.4|213611.4|213662|213612|213660|213610|17
1638358410000|2021-12-01 11:33:30|213660.6|213610.6|213662|213612|213663.1|213613.1|213660.5|213610.5|17
1638358420000|2021-12-01 11:33:40|213663.1|213613.1|213661.2|213611.2|213668.6|213618.6|213657.7|213607.7|19
1638358430000|2021-12-01 11:33:50|213660.2|213610.2|213661.9|213611.9|213663.2|213613.2|213658.7|213608.7|16
1638358440000|2021-12-01 11:34:00|213661.4|213611.4|213660.7|213610.7|213662.8|213612.8|213659.1|213609.1|20
1638358450000|2021-12-01 11:34:10|213660.8|213610.8|213662.7|213612.7|213664.7|213614.7|213660.8|213610.8|20
1638358460000|2021-12-01 11:34:20|213662.8|213612.8|213662.3|213612.3|213664.3|213614.3|213661.6|213611.6|16
1638358470000|2021-12-01 11:34:30|213658.3|213608.3|213568.3|213518.3|213658.3|213608.3|213557.5|213475.6|29
1638358480000|2021-12-01 11:34:40|213565.9|213515.9|213568.8|213518.8|213580.5|213530.5|213565.9|213515.9|20
1638358490000|2021-12-01 11:34:50|213529.6|213479.6|213560.2|213510.2|213572.7|213522.7|213517.3|213467.3|32
1638358500000|2021-12-01 11:35:00|213563.3|213513.3|213575.1|213525.1|213582.3|213532.3|213563.3|213513.3|24
1638358510000|2021-12-01 11:35:10|213576.2|213526.2|213556.5|213506.5|213579.6|213529.6|213552.9|213502.9|24
1638358520000|2021-12-01 11:35:20|213553.7|213503.7|213553.2|213503.2|213556.1|213506.1|213552|213502|19
1638358530000|2021-12-01 11:35:30|213553|213503|213486.4|213436.4|213555.2|213505.2|213479.3|213429.3|33
1638358540000|2021-12-01 11:35:40|213486.5|213436.5|213484.7|213434.7|213489.8|213439.8|213480.1|213430.1|26
1638358550000|2021-12-01 11:35:50|213484.9|213434.9|213482.2|213432.2|213494.7|213444.7|213473.8|213423.8|23
1638358560000|2021-12-01 11:36:00|213481.8|213431.8|213461.4|213411.4|213482.3|213432.3|213455.9|213405.9|26
1638358570000|2021-12-01 11:36:10|213461.3|213411.3|213461.1|213411.1|213462.2|213412.2|213457.8|213407.8|14
1638358580000|2021-12-01 11:36:20|213460.4|213410.4|213380.9|213330.9|213462.5|213412.5|213379.4|213329.4|31
1638358590000|2021-12-01 11:36:30|213380.3|213330.3|213383.7|213333.7|213393.1|213343.1|213380.3|213330.3|21
1638358600000|2021-12-01 11:36:40|213380.6|213330.6|213383.3|213333.3|213387.4|213337.4|213380.6|213330.6|15
1638358610000|2021-12-01 11:36:50|213384.2|213334.2|213387|213337|213393.1|213343.1|213378.6|213328.6|21
1638358620000|2021-12-01 11:37:00|213388|213338|213407|213357|213407|213357|213386.7|213336.7|15
1638358630000|2021-12-01 11:37:10|213406.7|213356.7|213399|213349|213409.7|213359.7|213388|213338|20
1638358640000|2021-12-01 11:37:20|213389.7|213339.7|213395.8|213345.8|213402.7|213352.7|213389.7|213339.7|21
1638358650000|2021-12-01 11:37:30|213397.3|213347.3|213401.7|213351.7|213403.5|213353.5|213395.7|213345.7|17
1638358660000|2021-12-01 11:37:40|213402.4|213352.4|213403.8|213353.8|213410.2|213360.2|213390.6|213340.6|20
1638358670000|2021-12-01 11:37:50|213398.7|213348.7|213401.9|213351.9|213406|213356|213390.8|213340.8|19
1638358680000|2021-12-01 11:38:00|213401.1|213351.1|213397|213347|213404.4|213354.4|213392.4|213342.4|18
1638358690000|2021-12-01 11:38:10|213398.3|213348.3|213399.9|213349.9|213401.2|213351.2|213397.9|213347.9|14
1638358700000|2021-12-01 11:38:20|213398.3|213348.3|213400.3|213350.3|213400.9|213350.9|213398.3|213348.3|11
1638358710000|2021-12-01 11:38:30|213400.6|213350.6|213401.8|213351.8|213402.6|213352.6|213398.4|213348.4|10
1638358720000|2021-12-01 11:38:40|213399.5|213349.5|213397.5|213347.5|213401.3|213351.3|213397.5|213347.5|8
1638358730000|2021-12-01 11:38:50|213397|213347|213397.5|213347.5|213400|213350|213396.1|213346.1|8
1638358740000|2021-12-01 11:39:00|213398.3|213348.3|213372.2|213322.2|213398.3|213348.3|213371.6|213321.6|22
1638358750000|2021-12-01 11:39:10|213372.3|213322.3|213372.6|213322.6|213374.3|213324.3|213370.1|213320.1|14
1638358760000|2021-12-01 11:39:20|213372.5|213322.5|213374.6|213324.6|213381.2|213331.2|213371.5|213321.5|19
1638358770000|2021-12-01 11:39:30|213377|213327|213374.3|213324.3|213377|213327|213372.6|213322.6|11
1638358780000|2021-12-01 11:39:40|213373.6|213323.6|213372.3|213322.3|213377.3|213327.3|213368.2|213318.2|19
1638358790000|2021-12-01 11:39:50|213376.3|213326.3|213367.7|213317.7|213378.5|213328.5|213367|213317|23
1638358800000|2021-12-01 11:40:00|213368.6|213318.6|213368.8|213318.8|213369.5|213319.5|213364.9|213314.9|25
1638358810000|2021-12-01 11:40:10|213369.4|213319.4|213373.3|213323.3|213377.8|213327.8|213369.4|213319.4|20
1638358820000|2021-12-01 11:40:20|213374.1|213324.1|213371.9|213321.9|213378.2|213328.2|213367|213317|25
1638358830000|2021-12-01 11:40:30|213372.5|213322.5|213374.5|213324.5|213374.5|213324.5|213370.4|213320.4|20
1638358840000|2021-12-01 11:40:40|213374.3|213324.3|213375.9|213325.9|213375.9|213325.9|213370.3|213320.3|22
1638358850000|2021-12-01 11:40:50|213376.4|213326.4|213376.3|213326.3|213378.6|213328.6|213375.3|213325.3|13
1638358860000|2021-12-01 11:41:00|213375.5|213325.5|213395.5|213345.5|213397.5|213347.5|213375.5|213325.5|19
1638358870000|2021-12-01 11:41:10|213394.8|213344.8|213395.4|213345.4|213396.6|213346.6|213390.8|213340.8|18
1638358880000|2021-12-01 11:41:20|213395.7|213345.7|213395.8|213345.8|213396.6|213346.6|213394.6|213344.6|19
1638358890000|2021-12-01 11:41:30|213395.4|213345.4|213395.2|213345.2|213399.8|213349.8|213394.8|213344.8|13
1638358900000|2021-12-01 11:41:40|213395.3|213345.3|213389.5|213339.5|213397.5|213347.5|213377.4|213327.4|27
1638358910000|2021-12-01 11:41:50|213392|213342|213393.3|213343.3|213393.3|213343.3|213386|213336|20
1638358920000|2021-12-01 11:42:00|213387.8|213337.8|213375.1|213325.1|213388.7|213338.7|213375.1|213325.1|24
1638358930000|2021-12-01 11:42:10|213373.5|213323.5|213369.4|213319.4|213373.6|213323.6|213368.8|213318.8|20
1638358940000|2021-12-01 11:42:20|213373.2|213323.2|213381.6|213331.6|213383.1|213333.1|213373.2|213323.2|29
1638358950000|2021-12-01 11:42:30|213381.9|213331.9|213369.9|213319.9|213382.1|213332.1|213366.8|213316.8|29
1638358960000|2021-12-01 11:42:40|213371.4|213321.4|213375.6|213325.6|213375.8|213325.8|213368.9|213318.9|25
1638358970000|2021-12-01 11:42:50|213376|213326|213303.6|213253.6|213376.7|213326.7|213303.6|213253.6|31
1638358980000|2021-12-01 11:43:00|213306.6|213256.6|213332.4|213282.4|213341.9|213291.9|213293.5|213243.5|31
1638358990000|2021-12-01 11:43:10|213332.9|213282.9|213360|213310|213360|213310|213332.8|213282.8|20
1638359000000|2021-12-01 11:43:20|213360.6|213310.6|213391.2|213341.2|213393.5|213343.5|213357.3|213307.3|32
1638359010000|2021-12-01 11:43:30|213388|213338|213448.8|213398.8|213453.4|213403.4|213387.2|213337.2|23
1638359020000|2021-12-01 11:43:40|213446.6|213396.6|213451.5|213401.5|213459.8|213409.8|213445.8|213395.8|27
1638359030000|2021-12-01 11:43:50|213454.3|213404.3|213447.6|213397.6|213454.3|213404.3|213447.1|213397.1|25
1638359040000|2021-12-01 11:44:00|213447.8|213397.8|213450.1|213400.1|213450.7|213400.7|213444.3|213394.3|22
1638359050000|2021-12-01 11:44:10|213453.1|213403.1|213392.9|213342.9|213455.9|213405.9|213391.3|213341.3|32
1638359060000|2021-12-01 11:44:20|213394.1|213344.1|213395.5|213345.5|213398.7|213348.7|213393.2|213343.2|20
1638359070000|2021-12-01 11:44:30|213396.2|213346.2|213353.3|213303.3|213396.4|213346.4|213348.3|213298.3|28
1638359080000|2021-12-01 11:44:40|213350.2|213300.2|213271.4|213221.4|213374.4|213324.4|213271.4|213221.4|30
1638359090000|2021-12-01 11:44:50|213275|213225|213294|213244|213358.2|213308.2|213275|213225|36
1638359100000|2021-12-01 11:45:00|213292.7|213242.7|213293.1|213243.1|213300.6|213250.6|213291.4|213241.4|31
1638359110000|2021-12-01 11:45:10|213293.9|213243.9|213236|213186|213312.9|213262.9|213210.1|213160.1|29
1638359120000|2021-12-01 11:45:20|213232.3|213182.3|213244.4|213194.4|213246.7|213196.7|213232.3|213182.3|24
1638359130000|2021-12-01 11:45:30|213243.9|213193.9|213254.4|213204.4|213267.3|213217.3|213243.9|213193.9|25
1638359140000|2021-12-01 11:45:40|213253.3|213203.3|213253.9|213203.9|213259.4|213209.4|213222.9|213172.9|28
1638359150000|2021-12-01 11:45:50|213253.6|213203.6|213235.8|213185.8|213253.6|213203.6|213227.6|213177.6|29
1638359160000|2021-12-01 11:46:00|213236|213186|213246.1|213196.1|213246.6|213196.6|213232.5|213182.5|30
1638359170000|2021-12-01 11:46:10|213243.7|213193.7|213238.2|213188.2|213245.5|213195.5|213236.9|213186.9|21
1638359180000|2021-12-01 11:46:20|213238.3|213188.3|213242.5|213192.5|213243.7|213193.7|213237.7|213187.7|26
1638359190000|2021-12-01 11:46:30|213242.3|213192.3|213243.3|213193.3|213243.4|213193.4|213241.2|213191.2|24
1638359200000|2021-12-01 11:46:40|213243|213193|213241.7|213191.7|213243.6|213193.6|213240.8|213190.8|29
1638359210000|2021-12-01 11:46:50|213241.2|213191.2|213238.8|213188.8|213256.6|213206.6|213235.3|213185.3|31
1638359220000|2021-12-01 11:47:00|213239.8|213189.8|213243|213193|213243.4|213193.4|213238.3|213188.3|20
1638359230000|2021-12-01 11:47:10|213242|213192|213202.4|213152.4|213242.3|213192.3|213201.3|213151.3|27
1638359240000|2021-12-01 11:47:20|213204.3|213154.3|213180.8|213130.8|213215.2|213165.2|213166.6|213116.6|36
1638359250000|2021-12-01 11:47:30|213181.1|213131.1|213177|213127|213182|213132|213157.2|213107.2|29
1638359260000|2021-12-01 11:47:40|213177.6|213127.6|213158.9|213108.9|213178.8|213128.8|213155.4|213105.4|22
1638359270000|2021-12-01 11:47:50|213160|213110|213162.7|213112.7|213163.9|213113.9|213157.1|213107.1|22
1638359280000|2021-12-01 11:48:00|213163.6|213113.6|213168.4|213118.4|213171.4|213121.4|213161.1|213111.1|30
1638359290000|2021-12-01 11:48:10|213177.1|213127.1|213180.5|213130.5|213182.9|213132.9|213174.5|213124.5|23
1638359300000|2021-12-01 11:48:20|213180.7|213130.7|213156.6|213106.6|213180.9|213130.9|213149.1|213099.1|26
1638359310000|2021-12-01 11:48:30|213153.4|213103.4|213159.9|213109.9|213159.9|213109.9|213153.4|213103.4|23
1638359320000|2021-12-01 11:48:40|213160.7|213110.7|213163.4|213113.4|213163.8|213113.8|213160.7|213110.7|18
1638359330000|2021-12-01 11:48:50|213162.5|213112.5|213160.3|213110.3|213164|213114|213158.7|213108.7|15
1638359340000|2021-12-01 11:49:00|213160.6|213110.6|213152.4|213102.4|213169.9|213119.9|213144|213094|28
1638359350000|2021-12-01 11:49:10|213139.9|213089.9|213156.5|213106.5|213157.8|213107.8|213139.9|213089.9|22
1638359360000|2021-12-01 11:49:20|213155.9|213105.9|213168.4|213118.4|213172.8|213122.8|213155.8|213105.8|23
1638359370000|2021-12-01 11:49:30|213170.5|213120.5|213139.9|213089.9|213171.4|213121.4|213138|213088|21
1638359380000|2021-12-01 11:49:40|213140.9|213090.9|213139.3|213089.3|213155.2|213105.2|213131.6|213081.6|33
1638359390000|2021-12-01 11:49:50|213139.5|213089.5|213143.1|213093.1|213147.6|213097.6|213137.8|213087.8|20
1638359400000|2021-12-01 11:50:00|213143|213093|213145.2|213095.2|213149.1|213099.1|213143|213093|30
1638359410000|2021-12-01 11:50:10|213147.2|213097.2|213157.5|213107.5|213159.4|213109.4|213147.2|213097.2|36
1638359420000|2021-12-01 11:50:20|213156.5|213106.5|213155.3|213105.3|213158|213108|213147.6|213097.6|26
1638359430000|2021-12-01 11:50:30|213155.1|213105.1|213178.2|213128.2|213179.4|213129.4|213152.1|213102.1|27
1638359440000|2021-12-01 11:50:40|213177.9|213127.9|213182.3|213132.3|213183.5|213133.5|213176.9|213126.9|26
1638359450000|2021-12-01 11:50:50|213182.2|213132.2|213177|213127|213183.5|213133.5|213177|213127|16
1638359460000|2021-12-01 11:51:00|213177.5|213127.5|213184|213134|213184.4|213134.4|213176.4|213126.4|26
1638359470000|2021-12-01 11:51:10|213185.1|213135.1|213180.2|213130.2|213201.9|213151.9|213179.7|213129.7|30
1638359480000|2021-12-01 11:51:20|213182.2|213132.2|213182.5|213132.5|213183.9|213133.9|213180.1|213130.1|16
1638359490000|2021-12-01 11:51:30|213182.6|213132.6|213186.6|213136.6|213189.9|213139.9|213182.6|213132.6|24
1638359500000|2021-12-01 11:51:40|213186.5|213136.5|213186|213136|213188.7|213138.7|213182.8|213132.8|24
1638359510000|2021-12-01 11:51:50|213187.5|213137.5|213183|213133|213188.9|213138.9|213183|213133|19
1638359520000|2021-12-01 11:52:00|213182.4|213132.4|213183.7|213133.7|213186.5|213136.5|213182.4|213132.4|20
1638359530000|2021-12-01 11:52:10|213182.8|213132.8|213188.9|213138.9|213188.9|213138.9|213182.6|213132.6|26
1638359540000|2021-12-01 11:52:20|213188.8|213138.8|213187.1|213137.1|213192.9|213142.9|213186.3|213136.3|28
1638359550000|2021-12-01 11:52:30|213188.3|213138.3|213188.6|213138.6|213189.2|213139.2|213184.9|213134.9|28
1638359560000|2021-12-01 11:52:40|213188.7|213138.7|213191.8|213141.8|213191.8|213141.8|213185.6|213135.6|17
1638359570000|2021-12-01 11:52:50|213191.2|213141.2|213227.9|213177.9|213228.9|213178.9|213187.8|213137.8|26
1638359580000|2021-12-01 11:53:00|213229|213179|213287.2|213237.2|213294.5|213244.5|213229|213179|33
1638359590000|2021-12-01 11:53:10|213287.3|213237.3|213283.4|213233.4|213289.7|213239.7|213282.5|213232.5|20
1638359600000|2021-12-01 11:53:20|213282.9|213232.9|213213.5|213163.5|213285.1|213235.1|213212.4|213162.4|31
1638359610000|2021-12-01 11:53:30|213213.3|213163.3|213214.4|213164.4|213215.8|213165.8|213213|213163|18
1638359620000|2021-12-01 11:53:40|213214.1|213164.1|213213.1|213163.1|213218|213168|213204.1|213154.1|23
1638359630000|2021-12-01 11:53:50|213203.8|213153.8|213211.4|213161.4|213212.2|213162.2|213199.1|213149.1|16
1638359640000|2021-12-01 11:54:00|213205.9|213155.9|213138.6|213088.6|213205.9|213155.9|213134.1|213084.1|33
1638359650000|2021-12-01 11:54:10|213136.7|213086.7|213075.5|213025.5|213145.8|213095.8|213073.1|213023.1|32
1638359660000|2021-12-01 11:54:20|213076.8|213026.8|213053.3|213003.3|213092.5|213042.5|213052.1|213002.1|28
1638359670000|2021-12-01 11:54:30|213053|213003|213048.4|212998.4|213053.4|213003.4|213046.3|212996.3|22
1638359680000|2021-12-01 11:54:40|213050.3|213000.3|213043.4|212993.4|213052.9|213002.9|213043.1|212993.1|25
1638359690000|2021-12-01 11:54:50|213043.3|212993.3|213048.6|212998.6|213051.2|213001.2|213043.3|212993.3|21
1638359700000|2021-12-01 11:55:00|213049.5|212999.5|213050.6|213000.6|213057.6|213007.6|213048.2|212998.2|24
1638359710000|2021-12-01 11:55:10|213050.1|213000.1|213040|212990|213057.1|213007.1|213039.5|212989.5|26
1638359720000|2021-12-01 11:55:20|213039.2|212989.2|213046.3|212996.3|213046.8|212996.8|213039.1|212989.1|19
1638359730000|2021-12-01 11:55:30|213044.8|212994.8|213051.6|213001.6|213074.6|213024.6|213044.8|212994.8|28
1638359740000|2021-12-01 11:55:40|213051|213001|213047.7|212997.7|213051|213001|213047.6|212997.6|19
1638359750000|2021-12-01 11:55:50|213048|212998|213124.8|213074.8|213126.1|213076.1|213048|212998|33
1638359760000|2021-12-01 11:56:00|213124.7|213074.7|213120.4|213070.4|213124.7|213074.7|213120.4|213070.4|24
1638359770000|2021-12-01 11:56:10|213120.8|213070.8|213120.2|213070.2|213129.3|213079.3|213119.5|213069.5|29
1638359780000|2021-12-01 11:56:20|213120.5|213070.5|213079.9|213029.9|213123.3|213073.3|213079.9|213029.9|20
1638359790000|2021-12-01 11:56:30|213079.1|213029.1|213069.5|213019.5|213080.4|213030.4|213058.8|213008.8|23
1638359800000|2021-12-01 11:56:40|213072|213022|213046.2|212996.2|213073.7|213023.7|213046.1|212996.1|17
1638359810000|2021-12-01 11:56:50|213048.1|212998.1|213016.1|212966.1|213048.1|212998.1|213014.3|212964.3|24
1638359820000|2021-12-01 11:57:00|213017.2|212967.2|213054.4|213004.4|213054.4|213004.4|213006.5|212956.5|31
1638359830000|2021-12-01 11:57:10|213055.8|213005.8|213056.2|213006.2|213056.9|213006.9|213052.5|213002.5|26
1638359840000|2021-12-01 11:57:20|213056.3|213006.3|213062.5|213012.5|213066.1|213016.1|213055.5|213005.5|19
1638359850000|2021-12-01 11:57:30|213066.8|213016.8|213084.1|213034.1|213095.4|213045.4|213065.2|213015.2|25
1638359860000|2021-12-01 11:57:40|213082.7|213032.7|213059.7|213009.7|213082.7|213032.7|213057.9|213007.9|30
1638359870000|2021-12-01 11:57:50|213059.6|213009.6|213058.8|213008.8|213061.3|213011.3|213058|213008|21
1638359880000|2021-12-01 11:58:00|213058.7|213008.7|213060.1|213010.1|213061.4|213011.4|213058.7|213008.7|16
1638359890000|2021-12-01 11:58:10|213060.4|213010.4|213061.5|213011.5|213063.3|213013.3|213059.2|213009.2|20
1638359900000|2021-12-01 11:58:20|213061|213011|213082.9|213032.9|213086.6|213036.6|213061|213011|27
1638359910000|2021-12-01 11:58:30|213082.2|213032.2|213046.3|212996.3|213083.3|213033.3|213040.9|212990.9|27
1638359920000|2021-12-01 11:58:40|213046|212996|212991.4|212941.4|213047.6|212997.6|212990.2|212940.2|30
1638359930000|2021-12-01 11:58:50|212991.8|212941.8|212992.1|212942.1|212992.3|212942.3|212988.8|212938.8|24
1638359940000|2021-12-01 11:59:00|212991.9|212941.9|212990.1|212940.1|212992.5|212942.5|212987.1|212937.1|16
1638359950000|2021-12-01 11:59:10|212989.9|212939.9|212929.5|212879.5|213007.4|212939.9|212926|212828.4|26
1638359960000|2021-12-01 11:59:20|212928.5|212878.5|212903.3|212853.3|212928.5|212878.5|212897.7|212847.7|26
1638359970000|2021-12-01 11:59:30|212902.7|212852.7|212905.1|212855.1|212905.6|212855.6|212899.7|212849.7|16
1638359980000|2021-12-01 11:59:40|212889.8|212839.8|212854.1|212804.1|212889.8|212839.8|212854.1|212804.1|24
1638359990000|2021-12-01 11:59:50|212853.9|212803.9|212829.6|212779.6|212856.4|212806.4|212822.7|212772.7|29
1638360000000|2021-12-01 12:00:00|212825.7|212775.7|212827.5|212777.5|212838.5|212788.5|212825.7|212775.7|28
1638360010000|2021-12-01 12:00:10|212827.4|212777.4|212812.1|212762.1|212829|212779|212809.3|212759.3|23
1638360020000|2021-12-01 12:00:20|212812.4|212762.4|212807.4|212757.4|212812.4|212762.4|212807.4|212757.4|19
1638360030000|2021-12-01 12:00:30|212808.7|212758.7|212804.1|212754.1|212809|212759|212803.4|212753.4|22
1638360040000|2021-12-01 12:00:40|212805.1|212755.1|212783.4|212733.4|212805.7|212755.7|212782.5|212732.5|22
1638360050000|2021-12-01 12:00:50|212786.2|212736.2|212795.5|212745.5|212796.4|212746.4|212779.5|212729.5|18
1638360060000|2021-12-01 12:01:00|212795.6|212745.6|212796.6|212746.6|212797.9|212747.9|212795.6|212745.6|19
1638360070000|2021-12-01 12:01:10|212797|212747|212849.1|212799.1|212849.1|212799.1|212796.1|212746.1|18
1638360080000|2021-12-01 12:01:20|212852.1|212802.1|212839.9|212789.9|212852.1|212802.1|212836.7|212786.7|28
1638360090000|2021-12-01 12:01:30|212837.9|212787.9|212854.5|212804.5|212870.5|212820.5|212837.9|212787.9|34
1638360100000|2021-12-01 12:01:40|212854.8|212804.8|212847.9|212797.9|212864.4|212814.4|212847.9|212797.9|34
1638360110000|2021-12-01 12:01:50|212842.3|212792.3|212834.8|212784.8|212842.3|212792.3|212831.1|212781.1|24
1638360120000|2021-12-01 12:02:00|212835|212785|212757.9|212707.9|212838.9|212788.9|212750.9|212700.9|33
1638360130000|2021-12-01 12:02:10|212711.1|212661.1|212709.2|212659.2|212719.3|212669.3|212699.4|212649.4|27
1638360140000|2021-12-01 12:02:20|212712.3|212662.3|212664.5|212614.5|212712.3|212662.3|212664|212614|27
1638360150000|2021-12-01 12:02:30|212676.4|212626.4|212724.8|212674.8|212724.8|212674.8|212668.4|212618.4|29
1638360160000|2021-12-01 12:02:40|212726|212676|212715.5|212665.5|212730.2|212680.2|212713.1|212663.1|29
1638360170000|2021-12-01 12:02:50|212715|212665|212673.6|212623.6|212775.3|212725.3|212673.6|212623.6|33
1638360180000|2021-12-01 12:03:00|212672.6|212622.6|212719.6|212669.6|212801.8|212751.8|212672.6|212622.6|34
1638360190000|2021-12-01 12:03:10|212717.8|212667.8|212748|212698|212748.8|212698.8|212714.1|212664.1|30
1638360200000|2021-12-01 12:03:20|212742.3|212692.3|212753.5|212703.5|212754.6|212704.6|212742.3|212692.3|29
1638360210000|2021-12-01 12:03:30|212753.9|212703.9|212807.5|212757.5|212810.7|212760.7|212753.9|212703.9|34
1638360220000|2021-12-01 12:03:40|212807.8|212757.8|212806.8|212756.8|212809.4|212759.4|212804.6|212754.6|16
1638360230000|2021-12-01 12:03:50|212806.6|212756.6|212769.2|212719.2|212823.7|212773.7|212769.2|212719.2|34
1638360240000|2021-12-01 12:04:00|212762.2|212712.2|212735.9|212685.9|212763.5|212713.5|212733.3|212683.3|32
1638360250000|2021-12-01 12:04:10|212736.3|212686.3|212740.7|212690.7|212744.6|212694.6|212732.2|212682.2|33
1638360260000|2021-12-01 12:04:20|212738.7|212688.7|212774.3|212724.3|212779.9|212729.9|212738.7|212688.7|28
1638360270000|2021-12-01 12:04:30|212773.4|212723.4|212786.9|212736.9|212786.9|212736.9|212773.4|212723.4|26
1638360280000|2021-12-01 12:04:40|212786.5|212736.5|212780.8|212730.8|212817.3|212767.3|212779|212729|30
1638360290000|2021-12-01 12:04:50|212780.6|212730.6|212794.5|212744.5|212796.2|212746.2|212777|212727|31
1638360300000|2021-12-01 12:05:00|212796.3|212746.3|212799.8|212749.8|212800.4|212750.4|212794.8|212744.8|25
1638360310000|2021-12-01 12:05:10|212799|212749|212801.5|212751.5|212801.5|212751.5|212793.8|212743.8|15
1638360320000|2021-12-01 12:05:20|212802.1|212752.1|212820.2|212770.2|212828.1|212778.1|212802.1|212752.1|29
1638360330000|2021-12-01 12:05:30|212819.2|212769.2|212775.6|212725.6|212819.2|212769.2|212772.8|212722.8|24
1638360340000|2021-12-01 12:05:40|212766.8|212716.8|212758.2|212708.2|212772.6|212722.6|212751.7|212701.7|27
1638360350000|2021-12-01 12:05:50|212757.8|212707.8|212757.7|212707.7|212757.8|212707.8|212749.8|212699.8|14
1638360360000|2021-12-01 12:06:00|212751.8|212701.8|212710.2|212660.2|212777.4|212727.4|212708.9|212658.9|32
1638360370000|2021-12-01 12:06:10|212709.6|212659.6|212721.7|212671.7|212730.7|212680.7|212709.6|212659.6|25
1638360380000|2021-12-01 12:06:20|212723.9|212673.9|212710.8|212660.8|212729.4|212679.4|212704.8|212654.8|21
1638360390000|2021-12-01 12:06:30|212710.5|212660.5|212712.1|212662.1|212719.6|212669.6|212710.5|212660.5|16
1638360400000|2021-12-01 12:06:40|212712.5|212662.5|212711.6|212661.6|212713.4|212663.4|212710.5|212660.5|14
1638360410000|2021-12-01 12:06:50|212710.4|212660.4|212712.4|212662.4|212715.1|212665.1|212710.4|212660.4|19
1638360420000|2021-12-01 12:07:00|212712.1|212662.1|212684.2|212634.2|212715.9|212665.9|212680.9|212630.9|31
1638360430000|2021-12-01 12:07:10|212681.2|212631.2|212691|212641|212691|212641|212677.9|212627.9|27
1638360440000|2021-12-01 12:07:20|212690.6|212640.6|212685.1|212635.1|212691.8|212641.8|212684|212634|16
1638360450000|2021-12-01 12:07:30|212684.6|212634.6|212691|212641|212705.6|212655.6|212684.6|212634.6|26
1638360460000|2021-12-01 12:07:40|212690.3|212640.3|212706.7|212656.7|212708.4|212658.4|212690.3|212640.3|26
1638360470000|2021-12-01 12:07:50|212706.3|212656.3|212706.9|212656.9|212710.1|212660.1|212705.5|212655.5|20
1638360480000|2021-12-01 12:08:00|212707|212657|212714.9|212664.9|212716.5|212666.5|212707|212657|21
1638360490000|2021-12-01 12:08:10|212728|212678|212786.8|212736.8|212787.3|212737.3|212728|212678|30
1638360500000|2021-12-01 12:08:20|212785.8|212735.8|212785.8|212735.8|212788.1|212738.1|212783.1|212733.1|23
1638360510000|2021-12-01 12:08:30|212786.6|212736.6|212784.3|212734.3|212790.1|212740.1|212783.1|212733.1|21
1638360520000|2021-12-01 12:08:40|212784.9|212734.9|212788.6|212738.6|212788.9|212738.9|212783.4|212733.4|14
1638360530000|2021-12-01 12:08:50|212789.2|212739.2|212814.9|212764.9|212818.5|212768.5|212786.5|212736.5|29
1638360540000|2021-12-01 12:09:00|212814.5|212764.5|212816|212766|212816.9|212766.9|212801.3|212751.3|31
1638360550000|2021-12-01 12:09:10|212815.8|212765.8|212808.8|212758.8|212822.8|212772.8|212808.8|212758.8|29
1638360560000|2021-12-01 12:09:20|212816.9|212766.9|212763.5|212713.5|212816.9|212766.9|212763|212713|29
1638360570000|2021-12-01 12:09:30|212762.9|212712.9|212756.2|212706.2|212767.2|212717.2|212756.2|212706.2|23
1638360580000|2021-12-01 12:09:40|212755.7|212705.7|212729.6|212679.6|212760.3|212710.3|212728.6|212678.6|25
1638360590000|2021-12-01 12:09:50|212729|212679|212723.9|212673.9|212730.5|212680.5|212723.9|212673.9|9
1638360600000|2021-12-01 12:10:00|212722.6|212672.6|212724.3|212674.3|212726.9|212676.9|212722.6|212672.6|20
1638360610000|2021-12-01 12:10:10|212724.1|212674.1|212753.3|212703.3|212757.3|212707.3|212724.1|212674.1|19
1638360620000|2021-12-01 12:10:20|212753|212703|212764.3|212714.3|212772.4|212722.4|212752.9|212702.9|21
1638360630000|2021-12-01 12:10:30|212764.2|212714.2|212770.1|212720.1|212770.7|212720.7|212763.7|212713.7|15
1638360640000|2021-12-01 12:10:40|212770|212720|212778.2|212728.2|212788.3|212738.3|212768.6|212718.6|26
1638360650000|2021-12-01 12:10:50|212777.8|212727.8|212770.2|212720.2|212777.8|212727.8|212769.8|212719.8|23
1638360660000|2021-12-01 12:11:00|212771.1|212721.1|212729|212679|212774.5|212724.5|212728.1|212678.1|32
1638360670000|2021-12-01 12:11:10|212722.4|212672.4|212632.6|212582.6|212724|212674|212632.6|212582.6|26
1638360680000|2021-12-01 12:11:20|212633.4|212583.4|212634.4|212584.4|212636.4|212586.4|212632.2|212582.2|16
1638360690000|2021-12-01 12:11:30|212633.7|212583.7|212633|212583|212633.8|212583.8|212632.4|212582.4|12
1638360700000|2021-12-01 12:11:40|212633.3|212583.3|212633.9|212583.9|212633.9|212583.9|212631.9|212581.9|11
1638360710000|2021-12-01 12:11:50|212633.5|212583.5|212631.1|212581.1|212633.5|212583.5|212631.1|212581.1|15
1638360720000|2021-12-01 12:12:00|212631.7|212581.7|212630.7|212580.7|212632.8|212582.8|212629.7|212579.7|21
1638360730000|2021-12-01 12:12:10|212630.9|212580.9|212629.2|212579.2|212630.9|212580.9|212627.4|212577.4|24
1638360740000|2021-12-01 12:12:20|212627.9|212577.9|212637.7|212587.7|212669.5|212619.5|212627.9|212577.9|31
1638360750000|2021-12-01 12:12:30|212639.3|212589.3|212639.8|212589.8|212639.9|212589.9|212637|212587|21
1638360760000|2021-12-01 12:12:40|212640.3|212590.3|212638.9|212588.9|212640.3|212590.3|212638.8|212588.8|17
1638360770000|2021-12-01 12:12:50|212639.1|212589.1|212639.3|212589.3|212640|212590|212635.8|212585.8|16
1638360780000|2021-12-01 12:13:00|212639.4|212589.4|212646.2|212596.2|212661.6|212611.6|212637.9|212587.9|24
1638360790000|2021-12-01 12:13:10|212645.9|212595.9|212610|212560|212647.2|212597.2|212607|212557|21
1638360800000|2021-12-01 12:13:20|212606.9|212556.9|212601.4|212551.4|212606.9|212556.9|212600.2|212550.2|22
1638360810000|2021-12-01 12:13:30|212600.8|212550.8|212638.7|212588.7|212641|212591|212600.8|212550.8|23
1638360820000|2021-12-01 12:13:40|212639.3|212589.3|212636.9|212586.9|212639.4|212589.4|212631.3|212581.3|31
1638360830000|2021-12-01 12:13:50|212636.5|212586.5|212633.4|212583.4|212636.5|212586.5|212633|212583|31
1638360840000|2021-12-01 12:14:00|212633.7|212583.7|212633.3|212583.3|212640.4|212590.4|212632.8|212582.8|28
1638360850000|2021-12-01 12:14:10|212633.1|212583.1|212636.1|212586.1|212636.7|212586.7|212632.7|212582.7|17
1638360860000|2021-12-01 12:14:20|212636.4|212586.4|212636.7|212586.7|212640.8|212590.8|212636.1|212586.1|22
1638360870000|2021-12-01 12:14:30|212636.9|212586.9|212630.4|212580.4|212636.9|212586.9|212627.7|212577.7|21
1638360880000|2021-12-01 12:14:40|212630.9|212580.9|212603|212553|212633.3|212583.3|212603|212553|27
1638360890000|2021-12-01 12:14:50|212602.7|212552.7|212600.8|212550.8|212602.8|212552.8|212594.7|212544.7|20
1638360900000|2021-12-01 12:15:00|212601.6|212551.6|212623.5|212573.5|212628.5|212578.5|212601.6|212551.6|33
1638360910000|2021-12-01 12:15:10|212621.3|212571.3|212623.8|212573.8|212635.5|212585.5|212621.3|212571.3|21
1638360920000|2021-12-01 12:15:20|212624.6|212574.6|212550|212500|212625.1|212575.1|212550|212500|23
1638360930000|2021-12-01 12:15:30|212550.4|212500.4|212539.3|212489.3|212553.1|212503.1|212537.7|212487.7|23
1638360940000|2021-12-01 12:15:40|212539.6|212489.6|212512.7|212462.7|212539.6|212489.6|212509.5|212459.5|23
1638360950000|2021-12-01 12:15:50|212512.5|212462.5|212514.5|212464.5|212519.3|212469.3|212511.6|212461.6|20
1638360960000|2021-12-01 12:16:00|212515.4|212465.4|212562.3|212512.3|212563.9|212513.9|212513.5|212463.5|26
1638360970000|2021-12-01 12:16:10|212560.5|212510.5|212560.8|212510.8|212561.8|212511.8|212558.8|212508.8|20
1638360980000|2021-12-01 12:16:20|212560.5|212510.5|212562.3|212512.3|212562.8|212512.8|212559.8|212509.8|17
1638360990000|2021-12-01 12:16:30|212562.2|212512.2|212561.9|212511.9|212562.3|212512.3|212559.1|212509.1|25
1638361000000|2021-12-01 12:16:40|212561.6|212511.6|212537.2|212487.2|212562|212512|212536.1|212486.1|26
1638361010000|2021-12-01 12:16:50|212537|212487|212533.2|212483.2|212537.1|212487.1|212531.9|212481.9|18
1638361020000|2021-12-01 12:17:00|212532.4|212482.4|212504.3|212454.3|212532.5|212482.5|212504.3|212454.3|26
1638361030000|2021-12-01 12:17:10|212506.2|212456.2|212516.9|212466.9|212516.9|212466.9|212506.2|212456.2|33
1638361040000|2021-12-01 12:17:20|212516|212466|212461.9|212411.9|212516|212466|212459.3|212409.3|33
1638361050000|2021-12-01 12:17:30|212461.3|212411.3|212512.5|212462.5|212512.5|212462.5|212455.9|212405.9|32
1638361060000|2021-12-01 12:17:40|212512.1|212462.1|212536|212486|212558|212508|212511.4|212461.4|35
1638361070000|2021-12-01 12:17:50|212535.7|212485.7|212541.3|212491.3|212552.4|212502.4|212535.7|212485.7|32
1638361080000|2021-12-01 12:18:00|212541.6|212491.6|212556.1|212506.1|212564.4|212514.4|212541.6|212491.6|38
1638361090000|2021-12-01 12:18:10|212557.1|212507.1|212579.8|212529.8|212606.6|212556.6|212556.2|212506.2|34
1638361100000|2021-12-01 12:18:20|212571.8|212521.8|212595.6|212545.6|212609.7|212559.7|212571.1|212521.1|37
1638361110000|2021-12-01 12:18:30|212596.5|212546.5|212597.9|212547.9|212600.3|212550.3|212594.3|212544.3|36
1638361120000|2021-12-01 12:18:40|212596.5|212546.5|212609.2|212559.2|212611.9|212561.9|212592.6|212542.6|37
1638361130000|2021-12-01 12:18:50|212607.4|212557.4|212612.7|212562.7|212614.7|212564.7|212606.5|212556.5|24
1638361140000|2021-12-01 12:19:00|212611.2|212561.2|212673.3|212623.3|212692.9|212642.9|212611.2|212561.2|39
1638361150000|2021-12-01 12:19:10|212674|212624|212663.9|212613.9|212678|212628|212656.9|212606.9|38
1638361160000|2021-12-01 12:19:20|212662|212612|212663.6|212613.6|212670.2|212620.2|212660.3|212610.3|35
1638361170000|2021-12-01 12:19:30|212663|212613|212605.5|212555.5|212663|212613|212600.5|212550.5|34
1638361180000|2021-12-01 12:19:40|212602.4|212552.4|212598.9|212548.9|212610.5|212560.5|212598.2|212548.2|33
1638361190000|2021-12-01 12:19:50|212600.1|212550.1|212597.6|212547.6|212604.7|212554.7|212595.3|212545.3|31
1638361200000|2021-12-01 12:20:00|212598.1|212548.1|212556.9|212506.9|212598.7|212548.7|212553.2|212503.2|35
1638361210000|2021-12-01 12:20:10|212556.7|212506.7|212553|212503|212560.7|212510.7|212552.8|212502.8|28
1638361220000|2021-12-01 12:20:20|212552.3|212502.3|212567.3|212517.3|212576|212526|212552|212502|34
1638361230000|2021-12-01 12:20:30|212565.5|212515.5|212563.2|212513.2|212571.5|212521.5|212561.9|212511.9|31
1638361240000|2021-12-01 12:20:40|212562.9|212512.9|212574.7|212524.7|212578.1|212528.1|212562.9|212512.9|32
1638361250000|2021-12-01 12:20:50|212573.8|212523.8|212616.8|212566.8|212619.2|212569.2|212568.6|212518.6|33
1638361260000|2021-12-01 12:21:00|212618.3|212568.3|212534.1|212484.1|212619|212569|212534.1|212484.1|26
1638361270000|2021-12-01 12:21:10|212533|212483|212523.5|212473.5|212536.6|212486.6|212522.7|212472.7|29
1638361280000|2021-12-01 12:21:20|212521.6|212471.6|212526|212476|212527.9|212477.9|212519|212469|28
1638361290000|2021-12-01 12:21:30|212527.1|212477.1|212533.3|212483.3|212533.3|212483.3|212526.8|212476.8|19
1638361300000|2021-12-01 12:21:40|212533|212483|212541.4|212491.4|212545.8|212495.8|212531.1|212481.1|28
1638361310000|2021-12-01 12:21:50|212541.7|212491.7|212589.7|212539.7|212589.7|212539.7|212540.9|212490.9|31
1638361320000|2021-12-01 12:22:00|212591.9|212541.9|212615.3|212565.3|212616.3|212566.3|212589.7|212539.7|30
1638361330000|2021-12-01 12:22:10|212614.9|212564.9|212615|212565|212635.6|212585.6|212612.7|212562.7|32
1638361340000|2021-12-01 12:22:20|212614.5|212564.5|212613|212563|212615.3|212565.3|212611.9|212561.9|23
1638361350000|2021-12-01 12:22:30|212613.4|212563.4|212611.9|212561.9|212613.4|212563.4|212611|212561|18
1638361360000|2021-12-01 12:22:40|212611.5|212561.5|212611.4|212561.4|212611.9|212561.9|212611.4|212561.4|14
1638361370000|2021-12-01 12:22:50|212612.9|212562.9|212579.3|212529.3|212612.9|212562.9|212573.6|212523.6|34
1638361380000|2021-12-01 12:23:00|212578.5|212528.5|212579.3|212529.3|212581.3|212531.3|212575.6|212525.6|37
1638361390000|2021-12-01 12:23:10|212578.3|212528.3|212599|212549|212601|212551|212578.2|212528.2|26
1638361400000|2021-12-01 12:23:20|212599.5|212549.5|212637.7|212587.7|212641.2|212591.2|212599.4|212549.4|32
1638361410000|2021-12-01 12:23:30|212638.4|212588.4|212638.4|212588.4|212639.8|212589.8|212637.5|212587.5|15
1638361420000|2021-12-01 12:23:40|212638.6|212588.6|212642.9|212592.9|212643.6|212593.6|212636.3|212586.3|22
1638361430000|2021-12-01 12:23:50|212642.3|212592.3|212633.1|212583.1|212642.6|212592.6|212632.8|212582.8|24
1638361440000|2021-12-01 12:24:00|212633.3|212583.3|212607|212557|212635|212585|212606.6|212556.6|31
1638361450000|2021-12-01 12:24:10|212607.1|212557.1|212640.2|212590.2|212640.2|212590.2|212607.1|212557.1|26
1638361460000|2021-12-01 12:24:20|212633.7|212583.7|212614|212564|212633.7|212583.7|212611.8|212561.8|30
1638361470000|2021-12-01 12:24:30|212613.1|212563.1|212609.1|212559.1|212614.3|212564.3|212609|212559|28
1638361480000|2021-12-01 12:24:40|212607.9|212557.9|212611.6|212561.6|212611.8|212561.8|212607.8|212557.8|12
1638361490000|2021-12-01 12:24:50|212611.8|212561.8|212611.3|212561.3|212612.8|212562.8|212608.4|212558.4|21
1638361500000|2021-12-01 12:25:00|212612|212562|212642.8|212592.8|212648.7|212598.7|212612|212562|29
1638361510000|2021-12-01 12:25:10|212643.8|212593.8|212645.2|212595.2|212646.4|212596.4|212643.6|212593.6|23
1638361520000|2021-12-01 12:25:20|212645.3|212595.3|212664.1|212614.1|212666.2|212616.2|212644.5|212594.5|29
1638361530000|2021-12-01 12:25:30|212663.5|212613.5|212652.9|212602.9|212665.4|212615.4|212652.9|212602.9|25
1638361540000|2021-12-01 12:25:40|212653.3|212603.3|212652.7|212602.7|212654.6|212604.6|212642.3|212592.3|28
1638361550000|2021-12-01 12:25:50|212652.6|212602.6|212655|212605|212658.3|212608.3|212652.6|212602.6|17
1638361560000|2021-12-01 12:26:00|212655.4|212605.4|212731.9|212681.9|212733.8|212683.8|212654.5|212604.5|35
1638361570000|2021-12-01 12:26:10|212732.7|212682.7|212709.3|212659.3|212732.7|212682.7|212699.4|212649.4|24
1638361580000|2021-12-01 12:26:20|212705.9|212655.9|212705.9|212655.9|212711.2|212661.2|212702.4|212652.4|32
1638361590000|2021-12-01 12:26:30|212682|212632|212687.7|212637.7|212688.9|212638.9|212680.9|212630.9|29
1638361600000|2021-12-01 12:26:40|212687.8|212637.8|212713.2|212663.2|212714.8|212664.8|212685.9|212635.9|29
1638361610000|2021-12-01 12:26:50|212713.4|212663.4|212710.1|212660.1|212715.7|212665.7|212710.1|212660.1|24
1638361620000|2021-12-01 12:27:00|212709.4|212659.4|212713.1|212663.1|212717.6|212667.6|212709.4|212659.4|28
1638361630000|2021-12-01 12:27:10|212713.4|212663.4|212703.2|212653.2|212717.8|212667.8|212702.9|212652.9|30
1638361640000|2021-12-01 12:27:20|212702.8|212652.8|212706.7|212656.7|212710|212660|212692.8|212642.8|28
1638361650000|2021-12-01 12:27:30|212706.1|212656.1|212710.8|212660.8|212712.6|212662.6|212702.4|212652.4|26
1638361660000|2021-12-01 12:27:40|212710.2|212660.2|212727.6|212677.6|212729.6|212679.6|212710.1|212660.1|27
1638361670000|2021-12-01 12:27:50|212726.9|212676.9|212739.1|212689.1|212739.8|212689.8|212726.9|212676.9|23
1638361680000|2021-12-01 12:28:00|212738.6|212688.6|212789.7|212739.7|212794.9|212744.9|212737.3|212687.3|28
1638361690000|2021-12-01 12:28:10|212790.4|212740.4|212743.8|212693.8|212790.7|212740.7|212743.3|212693.3|30
1638361700000|2021-12-01 12:28:20|212745.4|212695.4|212750.1|212700.1|212752.3|212702.3|212740.5|212690.5|30
1638361710000|2021-12-01 12:28:30|212751.3|212701.3|212767.4|212717.4|212770.2|212720.2|212750.2|212700.2|33
1638361720000|2021-12-01 12:28:40|212767.7|212717.7|212775.8|212725.8|212778.1|212728.1|212759.2|212709.2|34
1638361730000|2021-12-01 12:28:50|212776.6|212726.6|212776.8|212726.8|212778.4|212728.4|212774.7|212724.7|25
1638361740000|2021-12-01 12:29:00|212776.4|212726.4|212797.7|212747.7|212799|212749|212776.4|212726.4|27
1638361750000|2021-12-01 12:29:10|212798.4|212748.4|212797.7|212747.7|212800|212750|212797.1|212747.1|25
1638361760000|2021-12-01 12:29:20|212798.1|212748.1|212790.9|212740.9|212801.6|212751.6|212790.9|212740.9|29
1638361770000|2021-12-01 12:29:30|212795.9|212745.9|212844.5|212794.5|212844.5|212794.5|212795.9|212745.9|25
1638361780000|2021-12-01 12:29:40|212847.8|212797.8|212830.7|212780.7|212847.8|212797.8|212823.1|212773.1|34
1638361790000|2021-12-01 12:29:50|212830.1|212780.1|212831.5|212781.5|212842.8|212792.8|212829.6|212779.6|27
1638361800000|2021-12-01 12:30:00|212832.8|212782.8|212862.4|212812.4|212862.4|212812.4|212824.1|212774.1|38
1638361810000|2021-12-01 12:30:10|212862.5|212812.5|212849.4|212799.4|212867.8|212817.8|212849.3|212799.3|29
1638361820000|2021-12-01 12:30:20|212844.5|212794.5|212848.1|212798.1|212850.9|212800.9|212835.6|212785.6|34
1638361830000|2021-12-01 12:30:30|212848|212798|212836.4|212786.4|212854.1|212804.1|212832.9|212782.9|35
1638361840000|2021-12-01 12:30:40|212840.7|212790.7|212840.8|212790.8|212843.3|212793.3|212837.7|212787.7|26
1638361850000|2021-12-01 12:30:50|212840.7|212790.7|212838.8|212788.8|212841.8|212791.8|212837.5|212787.5|22
1638361860000|2021-12-01 12:31:00|212840.3|212790.3|212828.1|212778.1|212840.6|212790.6|212827.7|212777.7|32
1638361870000|2021-12-01 12:31:10|212828|212778|212824.7|212774.7|212831|212781|212810.6|212760.6|33
1638361880000|2021-12-01 12:31:20|212824.6|212774.6|212835|212785|212836|212786|212821.6|212771.6|28
1638361890000|2021-12-01 12:31:30|212833.6|212783.6|212895.1|212845.1|212896.4|212846.4|212833.6|212783.6|28
1638361900000|2021-12-01 12:31:40|212894.5|212844.5|212895.7|212845.7|212898.6|212848.6|212893.4|212843.4|29
1638361910000|2021-12-01 12:31:50|212896.4|212846.4|212885.1|212835.1|212896.4|212846.4|212883.8|212833.8|30
1638361920000|2021-12-01 12:32:00|212884.8|212834.8|212874.1|212824.1|212884.8|212834.8|212869.9|212819.9|16
1638361930000|2021-12-01 12:32:10|212874.3|212824.3|212877.7|212827.7|212879.7|212829.7|212871.6|212821.6|27
1638361940000|2021-12-01 12:32:20|212877.4|212827.4|212876.2|212826.2|212880.2|212830.2|212875.3|212825.3|20
1638361950000|2021-12-01 12:32:30|212875.8|212825.8|212939.4|212889.4|212946.6|212896.6|212875.8|212825.8|33
1638361960000|2021-12-01 12:32:40|212937.9|212887.9|212934.9|212884.9|212941.5|212891.5|212934.9|212884.9|24
1638361970000|2021-12-01 12:32:50|212935.5|212885.5|212930.7|212880.7|212935.5|212885.5|212919.3|212869.3|28
1638361980000|2021-12-01 12:33:00|212924.6|212874.6|212891.6|212841.6|212924.8|212874.8|212878.7|212828.7|31
1638361990000|2021-12-01 12:33:10|212892.4|212842.4|212893.3|212843.3|212893.3|212843.3|212877.4|212827.4|33
1638362000000|2021-12-01 12:33:20|212893.9|212843.9|212926.5|212876.5|212928.1|212878.1|212886.2|212836.2|36
1638362010000|2021-12-01 12:33:30|212922.1|212872.1|212948.7|212898.7|212948.7|212898.7|212912.4|212862.4|35
1638362020000|2021-12-01 12:33:40|212944|212894|212828.2|212778.2|212951.7|212901.7|212828.2|212778.2|37
1638362030000|2021-12-01 12:33:50|212818|212768|212806.1|212756.1|212818|212768|212792.8|212742.8|34
1638362040000|2021-12-01 12:34:00|212806.9|212756.9|212792|212742|212806.9|212756.9|212789.3|212739.3|33
1638362050000|2021-12-01 12:34:10|212785.7|212735.7|212793.3|212743.3|212796.9|212746.9|212780.3|212730.3|24
1638362060000|2021-12-01 12:34:20|212795.3|212745.3|212859.6|212809.6|212868.7|212818.7|212793.8|212743.8|28
1638362070000|2021-12-01 12:34:30|212860.3|212810.3|212896.4|212846.4|212899.8|212849.8|212860.3|212810.3|34
1638362080000|2021-12-01 12:34:40|212893.7|212843.7|212922.8|212872.8|212935|212885|212891.6|212841.6|32
1638362090000|2021-12-01 12:34:50|212924.5|212874.5|212907.2|212857.2|212930.5|212880.5|212907.2|212857.2|34
1638362100000|2021-12-01 12:35:00|212905.9|212855.9|212915|212865|212915|212865|212878.8|212828.8|35
1638362110000|2021-12-01 12:35:10|212917.5|212867.5|212935.2|212885.2|212940|212890|212913.7|212863.7|29
1638362120000|2021-12-01 12:35:20|212938.3|212888.3|212932.2|212882.2|212943.2|212893.2|212927.7|212877.7|32
1638362130000|2021-12-01 12:35:30|212928|212878|212910.3|212860.3|212930.7|212880.7|212910.3|212860.3|30
1638362140000|2021-12-01 12:35:40|212910.1|212860.1|212907.2|212857.2|212913.8|212863.8|212907.2|212857.2|20
1638362150000|2021-12-01 12:35:50|212888.9|212838.9|212894|212844|212904.4|212854.4|212816.9|212766.9|35
1638362160000|2021-12-01 12:36:00|212894.3|212844.3|212885.5|212835.5|212894.3|212844.3|212885.5|212835.5|25
1638362170000|2021-12-01 12:36:10|212885.8|212835.8|212890.9|212840.9|212892.6|212842.6|212885.8|212835.8|23
1638362180000|2021-12-01 12:36:20|212891.1|212841.1|212890.5|212840.5|212893.6|212843.6|212887.6|212837.6|21
1638362190000|2021-12-01 12:36:30|212889.8|212839.8|212894.1|212844.1|212896.6|212846.6|212887|212837|22
1638362200000|2021-12-01 12:36:40|212894.6|212844.6|212895.5|212845.5|212896.6|212846.6|212888.5|212838.5|25
1638362210000|2021-12-01 12:36:50|212895|212845|212888.4|212838.4|212895|212845|212885.1|212835.1|23
1638362220000|2021-12-01 12:37:00|212890.3|212840.3|212873.3|212823.3|212890.3|212840.3|212863.6|212813.6|38
1638362230000|2021-12-01 12:37:10|212880.9|212830.9|212880.9|212830.9|212882.3|212832.3|212875.5|212825.5|24
1638362240000|2021-12-01 12:37:20|212879.6|212829.6|212867.4|212817.4|212882.6|212832.6|212866.3|212816.3|30
1638362250000|2021-12-01 12:37:30|212867.8|212817.8|212793.2|212743.2|212867.8|212817.8|212776.4|212726.4|31
1638362260000|2021-12-01 12:37:40|212793.7|212743.7|212756.2|212706.2|212796.8|212746.8|212749.5|212699.5|27
1638362270000|2021-12-01 12:37:50|212748.6|212698.6|212810.2|212760.2|212810.2|212760.2|212746.3|212696.3|38
1638362280000|2021-12-01 12:38:00|212806.3|212756.3|212800.5|212750.5|212811.8|212761.8|212793.8|212743.8|32
1638362290000|2021-12-01 12:38:10|212800|212750|212806.9|212756.9|212808.1|212758.1|212787.4|212737.4|26
1638362300000|2021-12-01 12:38:20|212804.4|212754.4|212825.6|212775.6|212846.8|212796.8|212803.3|212753.3|32
1638362310000|2021-12-01 12:38:30|212826.8|212776.8|212833.7|212783.7|212833.7|212783.7|212812.4|212762.4|29
1638362320000|2021-12-01 12:38:40|212825.6|212775.6|212788.9|212738.9|212831.4|212781.4|212788.4|212738.4|37
1638362330000|2021-12-01 12:38:50|212787.4|212737.4|212790.4|212740.4|212807.9|212757.9|212785.2|212735.2|31
1638362340000|2021-12-01 12:39:00|212793.9|212743.9|212841.2|212791.2|212855.6|212805.6|212793.9|212743.9|32
1638362350000|2021-12-01 12:39:10|212838.8|212788.8|212837.2|212787.2|212854.2|212804.2|212835.5|212785.5|34
1638362360000|2021-12-01 12:39:20|212842.1|212792.1|212852|212802|212854.2|212804.2|212830.2|212780.2|23
1638362370000|2021-12-01 12:39:30|212852.4|212802.4|212853.1|212803.1|212854|212804|212849.5|212799.5|24
1638362380000|2021-12-01 12:39:40|212853.5|212803.5|212847.7|212797.7|212853.5|212803.5|212843.9|212793.9|31
1638362390000|2021-12-01 12:39:50|212841.1|212791.1|212837.3|212787.3|212845.2|212795.2|212831.3|212781.3|31
1638362400000|2021-12-01 12:40:00|212834|212784|212851.3|212801.3|212851.3|212801.3|212830.7|212780.7|26
1638362410000|2021-12-01 12:40:10|212847.3|212797.3|212848.4|212798.4|212849.8|212799.8|212844.8|212794.8|25
1638362420000|2021-12-01 12:40:20|212845.3|212795.3|212843.9|212793.9|212850.1|212800.1|212841.2|212791.2|26
1638362430000|2021-12-01 12:40:30|212843.8|212793.8|212765.4|212715.4|212843.8|212793.8|212756.5|212706.5|30
1638362440000|2021-12-01 12:40:40|212765.5|212715.5|212767.8|212717.8|212769.6|212719.6|212760.5|212710.5|21
1638362450000|2021-12-01 12:40:50|212767.1|212717.1|212751.5|212701.5|212768.8|212718.8|212751.5|212701.5|19
1638362460000|2021-12-01 12:41:00|212753.7|212703.7|212824|212774|212824|212774|212750.2|212700.2|19
1638362470000|2021-12-01 12:41:10|212823.2|212773.2|212840.2|212790.2|212842.3|212792.3|212821.4|212771.4|30
1638362480000|2021-12-01 12:41:20|212839.7|212789.7|212837.6|212787.6|212840.2|212790.2|212829.5|212779.5|29
1638362490000|2021-12-01 12:41:30|212837.1|212787.1|212830.9|212780.9|212837.1|212787.1|212826.4|212776.4|32
1638362500000|2021-12-01 12:41:40|212831.9|212781.9|212813.6|212763.6|212833.1|212783.1|212802.1|212752.1|25
1638362510000|2021-12-01 12:41:50|212814.7|212764.7|212792.2|212742.2|212817.1|212767.1|212792.2|212742.2|31
1638362520000|2021-12-01 12:42:00|212794|212744|212706.9|212656.9|212794.4|212744.4|212703.5|212653.5|34
1638362530000|2021-12-01 12:42:10|212706.6|212656.6|212708.6|212658.6|212708.6|212658.6|212705|212655|21
1638362540000|2021-12-01 12:42:20|212707.8|212657.8|212706.5|212656.5|212708.2|212658.2|212700.8|212650.8|21
1638362550000|2021-12-01 12:42:30|212705.8|212655.8|212704.4|212654.4|212708.2|212658.2|212700.6|212650.6|24
1638362560000|2021-12-01 12:42:40|212702.7|212652.7|212709.9|212659.9|212709.9|212659.9|212702.7|212652.7|18
1638362570000|2021-12-01 12:42:50|212711.6|212661.6|212706.8|212656.8|212711.8|212661.8|212704.3|212654.3|28
1638362580000|2021-12-01 12:43:00|212706.1|212656.1|212707.7|212657.7|212708|212658|212705.6|212655.6|16
1638362590000|2021-12-01 12:43:10|212712.1|212662.1|212703.3|212653.3|212724.7|212674.7|212695.9|212645.9|31
1638362600000|2021-12-01 12:43:20|212703.9|212653.9|212697.6|212647.6|212703.9|212653.9|212692|212642|16
1638362610000|2021-12-01 12:43:30|212701.3|212651.3|212731.2|212681.2|212735.6|212685.6|212675.9|212625.9|25
1638362620000|2021-12-01 12:43:40|212732.3|212682.3|212753.4|212703.4|212753.4|212703.4|212730.9|212680.9|21
1638362630000|2021-12-01 12:43:50|212751.6|212701.6|212745.4|212695.4|212753.7|212703.7|212739.3|212689.3|25
1638362640000|2021-12-01 12:44:00|212745.7|212695.7|212731.1|212681.1|212747.2|212697.2|212728.4|212678.4|32
1638362650000|2021-12-01 12:44:10|212732.7|212682.7|212729.7|212679.7|212733.8|212683.8|212729.7|212679.7|29
1638362660000|2021-12-01 12:44:20|212729.5|212679.5|212735.5|212685.5|212735.5|212685.5|212729.5|212679.5|17
1638362670000|2021-12-01 12:44:30|212734.9|212684.9|212743.5|212693.5|212747.1|212697.1|212734.2|212684.2|20
1638362680000|2021-12-01 12:44:40|212745.3|212695.3|212793.8|212743.8|212801.9|212751.9|212745.3|212695.3|30
1638362690000|2021-12-01 12:44:50|212793.5|212743.5|212784.5|212734.5|212793.9|212743.9|212772.7|212722.7|21
1638362700000|2021-12-01 12:45:00|212781.7|212731.7|212750.5|212700.5|212801.7|212751.7|212748.7|212698.7|37
1638362710000|2021-12-01 12:45:10|212750.6|212700.6|212750.2|212700.2|212755.4|212705.4|212749.9|212699.9|20
1638362720000|2021-12-01 12:45:20|212751.1|212701.1|212746.5|212696.5|212765.8|212715.8|212742.2|212692.2|33
1638362730000|2021-12-01 12:45:30|212741.1|212691.1|212748.4|212698.4|212750.4|212700.4|212740.5|212690.5|29
1638362740000|2021-12-01 12:45:40|212748.3|212698.3|212748.9|212698.9|212766.9|212716.9|212741.4|212691.4|18
1638362750000|2021-12-01 12:45:50|212747.9|212697.9|212742.3|212692.3|212755|212705|212736.7|212686.7|24
1638362760000|2021-12-01 12:46:00|212743.4|212693.4|212740.8|212690.8|212743.6|212693.6|212737.6|212687.6|29
1638362770000|2021-12-01 12:46:10|212739.8|212689.8|212743.3|212693.3|212744.1|212694.1|212739.8|212689.8|20
1638362780000|2021-12-01 12:46:20|212743.6|212693.6|212741.5|212691.5|212743.6|212693.6|212740.4|212690.4|18
1638362790000|2021-12-01 12:46:30|212742.7|212692.7|212740.3|212690.3|212745.8|212695.8|212739|212689|21
1638362800000|2021-12-01 12:46:40|212740.1|212690.1|212737.7|212687.7|212740.1|212690.1|212733.1|212683.1|13
1638362810000|2021-12-01 12:46:50|212737.2|212687.2|212734.5|212684.5|212738.2|212688.2|212733|212683|13
1638362820000|2021-12-01 12:47:00|212737.7|212687.7|212739.4|212689.4|212739.4|212689.4|212735.4|212685.4|16
1638362830000|2021-12-01 12:47:10|212739.7|212689.7|212741.3|212691.3|212741.3|212691.3|212737|212687|17
1638362840000|2021-12-01 12:47:20|212740.2|212690.2|212739.4|212689.4|212744.3|212694.3|212736.7|212686.7|13
1638362850000|2021-12-01 12:47:30|212736.9|212686.9|212748.5|212698.5|212749.3|212699.3|212736.9|212686.9|26
1638362860000|2021-12-01 12:47:40|212748.6|212698.6|212744.1|212694.1|212749.7|212699.7|212741.6|212691.6|23
1638362870000|2021-12-01 12:47:50|212744|212694|212745.1|212695.1|212746.2|212696.2|212743.3|212693.3|21
1638362880000|2021-12-01 12:48:00|212741.2|212691.2|212745.7|212695.7|212747.9|212697.9|212738.9|212688.9|23
1638362890000|2021-12-01 12:48:10|212745.4|212695.4|212793.5|212743.5|212794.7|212744.7|212742|212692|29
1638362900000|2021-12-01 12:48:20|212794.2|212744.2|212786.9|212736.9|212794.2|212744.2|212782.6|212732.6|25
1638362910000|2021-12-01 12:48:30|212783.5|212733.5|212793|212743|212793|212743|212783.5|212733.5|24
1638362920000|2021-12-01 12:48:40|212792.2|212742.2|212791.6|212741.6|212792.2|212742.2|212788.8|212738.8|18
1638362930000|2021-12-01 12:48:50|212791.7|212741.7|212790.6|212740.6|212793.4|212743.4|212788.6|212738.6|22
1638362940000|2021-12-01 12:49:00|212790.3|212740.3|212793.1|212743.1|212793.1|212743.1|212788.5|212738.5|16
1638362950000|2021-12-01 12:49:10|212789.3|212739.3|212796.1|212746.1|212799.6|212749.6|212786.7|212736.7|19
1638362960000|2021-12-01 12:49:20|212789.8|212739.8|212794.2|212744.2|212794.2|212744.2|212781.3|212731.3|29
1638362970000|2021-12-01 12:49:30|212790.8|212740.8|212784.4|212734.4|212794.1|212744.1|212781.1|212731.1|13
1638362980000|2021-12-01 12:49:40|212785.7|212735.7|212783.8|212733.8|212787.2|212737.2|212782.6|212732.6|22
1638362990000|2021-12-01 12:49:50|212784.7|212734.7|212781.9|212731.9|212785|212735|212779.8|212729.8|22
1638363000000|2021-12-01 12:50:00|212788.6|212738.6|212778.8|212728.8|212788.9|212738.9|212769.3|212719.3|29
1638363010000|2021-12-01 12:50:10|212781.6|212731.6|212777|212727|212781.6|212731.6|212775.7|212725.7|17
1638363020000|2021-12-01 12:50:20|212776.8|212726.8|212762.5|212712.5|212781.2|212731.2|212759.8|212709.8|29
1638363030000|2021-12-01 12:50:30|212761|212711|212762.4|212712.4|212768.1|212718.1|212760.3|212710.3|27
1638363040000|2021-12-01 12:50:40|212762.7|212712.7|212763|212713|212764.1|212714.1|212760.5|212710.5|22
1638363050000|2021-12-01 12:50:50|212762.2|212712.2|212762.8|212712.8|212762.8|212712.8|212760.2|212710.2|22
1638363060000|2021-12-01 12:51:00|212762.9|212712.9|212781.4|212731.4|212790.1|212740.1|212761.3|212711.3|32
1638363070000|2021-12-01 12:51:10|212779.7|212729.7|212775.9|212725.9|212781.6|212731.6|212770|212720|27
1638363080000|2021-12-01 12:51:20|212772.1|212722.1|212774.8|212724.8|212777|212727|212772.1|212722.1|22
1638363090000|2021-12-01 12:51:30|212775.1|212725.1|212767.1|212717.1|212775.2|212725.2|212764.3|212714.3|20
1638363100000|2021-12-01 12:51:40|212769.6|212719.6|212764.5|212714.5|212769.6|212719.6|212753.4|212703.4|29
1638363110000|2021-12-01 12:51:50|212763.5|212713.5|212760.5|212710.5|212764.9|212714.9|212759.3|212709.3|24
1638363120000|2021-12-01 12:52:00|212761|212711|212764|212714|212764.7|212714.7|212760.1|212710.1|19
1638363130000|2021-12-01 12:52:10|212776.6|212726.6|212780.6|212730.6|212787.1|212737.1|212771.9|212721.9|30
1638363140000|2021-12-01 12:52:20|212780.4|212730.4|212762.7|212712.7|212805.8|212755.8|212762.7|212712.7|26
1638363150000|2021-12-01 12:52:30|212765.8|212715.8|212771.7|212721.7|212774.2|212724.2|212758.9|212708.9|20
1638363160000|2021-12-01 12:52:40|212771.9|212721.9|212789.9|212739.9|212799.3|212749.3|212770.5|212720.5|28
1638363170000|2021-12-01 12:52:50|212788.3|212738.3|212809|212759|212810.8|212760.8|212788.3|212738.3|20
1638363180000|2021-12-01 12:53:00|212810.4|212760.4|212814.6|212764.6|212864.7|212814.7|212810.4|212760.4|30
1638363190000|2021-12-01 12:53:10|212815.2|212765.2|212815.8|212765.8|212821|212771|212812.5|212762.5|30
1638363200000|2021-12-01 12:53:20|212816.8|212766.8|212818.8|212768.8|212822.4|212772.4|212812.5|212762.5|28
1638363210000|2021-12-01 12:53:30|212816.6|212766.6|212817.2|212767.2|212819.6|212769.6|212810.1|212760.1|22
1638363220000|2021-12-01 12:53:40|212818.5|212768.5|212819.1|212769.1|212819.3|212769.3|212808.6|212758.6|25
1638363230000|2021-12-01 12:53:50|212818.8|212768.8|212713.5|212663.5|212820.5|212770.5|212701.6|212651.6|37
1638363240000|2021-12-01 12:54:00|212714.9|212664.9|212714.6|212664.6|212715.1|212665.1|212708.3|212658.3|29
1638363250000|2021-12-01 12:54:10|212714.1|212664.1|212738.1|212688.1|212739.6|212689.6|212714.1|212664.1|23
1638363260000|2021-12-01 12:54:20|212746|212696|212741.7|212691.7|212752|212702|212733.6|212683.6|26
1638363270000|2021-12-01 12:54:30|212741.3|212691.3|212741.1|212691.1|212742.6|212692.6|212738.3|212688.3|25
1638363280000|2021-12-01 12:54:40|212741.6|212691.6|212740.9|212690.9|212742.2|212692.2|212736.7|212686.7|22
1638363290000|2021-12-01 12:54:50|212741.9|212691.9|212725.1|212675.1|212741.9|212691.9|212722.3|212672.3|23
1638363300000|2021-12-01 12:55:00|212724.8|212674.8|212714.6|212664.6|212725.6|212675.6|212710.8|212660.8|26
1638363310000|2021-12-01 12:55:10|212714.9|212664.9|212714.6|212664.6|212718.8|212668.8|212714|212664|20
1638363320000|2021-12-01 12:55:20|212715.2|212665.2|212719.3|212669.3|212724.3|212674.3|212714.5|212664.5|18
1638363330000|2021-12-01 12:55:30|212724|212674|212722.9|212672.9|212724.1|212674.1|212714.7|212664.7|14
1638363340000|2021-12-01 12:55:40|212723.2|212673.2|212772.2|212722.2|212772.2|212722.2|212720.9|212670.9|20
1638363350000|2021-12-01 12:55:50|212769.1|212719.1|212770.5|212720.5|212772|212722|212767.9|212717.9|22
1638363360000|2021-12-01 12:56:00|212770.6|212720.6|212771.5|212721.5|212771.5|212721.5|212770.2|212720.2|15
1638363370000|2021-12-01 12:56:10|212771.4|212721.4|212769.6|212719.6|212773.2|212723.2|212769.2|212719.2|18
1638363380000|2021-12-01 12:56:20|212770.2|212720.2|212773.8|212723.8|212775.9|212725.9|212769.7|212719.7|18
1638363390000|2021-12-01 12:56:30|212775.6|212725.6|212778.9|212728.9|212778.9|212728.9|212772.9|212722.9|14
1638363400000|2021-12-01 12:56:40|212778.1|212728.1|212778.7|212728.7|212778.7|212728.7|212777.3|212727.3|15
1638363410000|2021-12-01 12:56:50|212779.7|212729.7|212775.7|212725.7|212779.7|212729.7|212775.7|212725.7|11
1638363420000|2021-12-01 12:57:00|212776.6|212726.6|212776.2|212726.2|212777.5|212727.5|212774.9|212724.9|13
1638363430000|2021-12-01 12:57:10|212773.8|212723.8|212904.6|212854.6|212912.7|212862.7|212773.8|212723.8|15
1638363440000|2021-12-01 12:57:20|212906.8|212856.8|212909.7|212859.7|212911.1|212861.1|212903.4|212853.4|23
1638363450000|2021-12-01 12:57:30|212908.3|212858.3|212829|212779|212913.7|212863.7|212828.2|212778.2|25
1638363460000|2021-12-01 12:57:40|212829.5|212779.5|212899.2|212849.2|212904.7|212854.7|212827.8|212777.8|30
1638363470000|2021-12-01 12:57:50|212902.1|212852.1|212911.4|212861.4|212915.2|212865.2|212897.5|212847.5|27
1638363480000|2021-12-01 12:58:00|212910.6|212860.6|212909.2|212859.2|212910.6|212860.6|212879.9|212829.9|32
1638363490000|2021-12-01 12:58:10|212908.6|212858.6|212902.3|212852.3|212909.5|212859.5|212887.7|212837.7|30
1638363500000|2021-12-01 12:58:20|212894.3|212844.3|212911.2|212861.2|212915.3|212865.3|212889.7|212839.7|37
1638363510000|2021-12-01 12:58:30|212910.6|212860.6|212949.4|212899.4|212963.5|212913.5|212907.6|212857.6|31
1638363520000|2021-12-01 12:58:40|212955.4|212905.4|212949.5|212899.5|212956.3|212906.3|212947.8|212897.8|26
1638363530000|2021-12-01 12:58:50|212943.4|212893.4|212868.3|212818.3|212948.2|212898.2|212850.1|212800.1|36
1638363540000|2021-12-01 12:59:00|212868|212818|212862.3|212812.3|212871.7|212821.7|212859.5|212809.5|35
1638363550000|2021-12-01 12:59:10|212858.9|212808.9|212860|212810|212861.9|212811.9|212855.9|212805.9|18
1638363560000|2021-12-01 12:59:20|212859.7|212809.7|212836|212786|212859.7|212809.7|212832.5|212782.5|22
1638363570000|2021-12-01 12:59:30|212833.3|212783.3|212830.6|212780.6|212833.3|212783.3|212823.5|212773.5|29
1638363580000|2021-12-01 12:59:40|212830.5|212780.5|212822.6|212772.6|212832.3|212782.3|212814.3|212764.3|28
1638363590000|2021-12-01 12:59:50|212827|212777|212827.6|212777.6|212828.9|212778.9|212824.3|212774.3|29
1638363600000|2021-12-01 13:00:00|212831|212781|212780.9|212730.9|212831|212781|212738.8|212688.8|34
1638363610000|2021-12-01 13:00:10|212780.5|212730.5|212798.8|212748.8|212800|212750|212759.4|212709.4|38
1638363620000|2021-12-01 13:00:20|212798.5|212748.5|212805.1|212755.1|212816.1|212766.1|212798.5|212748.5|34
1638363630000|2021-12-01 13:00:30|212804.9|212754.9|212811.8|212761.8|212817.2|212767.2|212804.9|212754.9|26
1638363640000|2021-12-01 13:00:40|212812.9|212762.9|212822.4|212772.4|212843.1|212793.1|212804|212754|35
1638363650000|2021-12-01 13:00:50|212823.8|212773.8|212789.3|212739.3|212823.9|212773.9|212789.3|212739.3|33
1638363660000|2021-12-01 13:01:00|212790.9|212740.9|212780.7|212730.7|212790.9|212740.9|212768.2|212718.2|38
1638363670000|2021-12-01 13:01:10|212778.4|212728.4|212791.4|212741.4|212794.5|212744.5|212775.2|212725.2|35
1638363680000|2021-12-01 13:01:20|212794|212744|212782.7|212732.7|212794|212744|212778.3|212728.3|27
1638363690000|2021-12-01 13:01:30|212783.8|212733.8|212787.9|212737.9|212790.4|212740.4|212780.3|212730.3|22
1638363700000|2021-12-01 13:01:40|212787.7|212737.7|212884.3|212834.3|212884.3|212834.3|212783.7|212733.7|34
1638363710000|2021-12-01 13:01:50|212872.9|212822.9|212859.2|212809.2|212876.7|212826.7|212851.9|212801.9|32
1638363720000|2021-12-01 13:02:00|212858|212808|212854.8|212804.8|212859|212809|212849.6|212799.6|25
1638363730000|2021-12-01 13:02:10|212849.4|212799.4|212827.8|212777.8|212849.4|212799.4|212827.3|212777.3|27
1638363740000|2021-12-01 13:02:20|212828.5|212778.5|212828.3|212778.3|212829.5|212779.5|212823.2|212773.2|25
1638363750000|2021-12-01 13:02:30|212828.1|212778.1|212849.4|212799.4|212850.7|212800.7|212828.1|212778.1|34
1638363760000|2021-12-01 13:02:40|212850.3|212800.3|212857.3|212807.3|212861.9|212811.9|212843.8|212793.8|31
1638363770000|2021-12-01 13:02:50|212857.4|212807.4|212876.9|212826.9|212881.8|212831.8|212852|212802|26
1638363780000|2021-12-01 13:03:00|212877.9|212827.9|212878|212828|212878|212828|212859.7|212809.7|31
1638363790000|2021-12-01 13:03:10|212890.8|212840.8|212911.9|212861.9|212915.8|212865.8|212883.7|212833.7|31
1638363800000|2021-12-01 13:03:20|212910.7|212860.7|212906.6|212856.6|212912.3|212862.3|212903.2|212853.2|24
1638363810000|2021-12-01 13:03:30|212906.5|212856.5|212912.1|212862.1|212913.1|212863.1|212904.1|212854.1|21
1638363820000|2021-12-01 13:03:40|212911.9|212861.9|212959.4|212909.4|212960.5|212910.5|212910|212860|28
1638363830000|2021-12-01 13:03:50|212959.6|212909.6|212913.2|212863.2|212960.7|212910.7|212913.2|212863.2|27
1638363840000|2021-12-01 13:04:00|212911.6|212861.6|212895.3|212845.3|212918.8|212868.8|212895.3|212845.3|36
1638363850000|2021-12-01 13:04:10|212885.3|212835.3|212880.7|212830.7|212893.8|212843.8|212877.9|212827.9|29
1638363860000|2021-12-01 13:04:20|212879.5|212829.5|212811.7|212761.7|212883.1|212833.1|212790.8|212740.8|29
1638363870000|2021-12-01 13:04:30|212808.7|212758.7|212813.9|212763.9|212816.7|212766.7|212808.7|212758.7|25
1638363880000|2021-12-01 13:04:40|212813.5|212763.5|212815.1|212765.1|212815.3|212765.3|212810.5|212760.5|29
1638363890000|2021-12-01 13:04:50|212807.7|212757.7|212774.5|212724.5|212807.7|212757.7|212744.5|212694.5|36
1638363900000|2021-12-01 13:05:00|212774.4|212724.4|212759.8|212709.8|212779.8|212729.8|212758.6|212708.6|31
1638363910000|2021-12-01 13:05:10|212766.7|212716.7|212776.6|212726.6|212781|212731|212764.6|212714.6|35
1638363920000|2021-12-01 13:05:20|212776.8|212726.8|212797.9|212747.9|212812.6|212762.6|212774.5|212724.5|29
1638363930000|2021-12-01 13:05:30|212806.7|212756.7|212803.7|212753.7|212810.2|212760.2|212793.7|212743.7|40
1638363940000|2021-12-01 13:05:40|212801.5|212751.5|212799|212749|212802.1|212752.1|212792.1|212742.1|40
1638363950000|2021-12-01 13:05:50|212799.6|212749.6|212793.2|212743.2|212799.7|212749.7|212788.9|212738.9|38
1638363960000|2021-12-01 13:06:00|212788.7|212738.7|212747.5|212697.5|212788.7|212738.7|212747.5|212697.5|31
1638363970000|2021-12-01 13:06:10|212748.5|212698.5|212755.5|212705.5|212756.3|212706.3|212748.5|212698.5|18
1638363980000|2021-12-01 13:06:20|212755.4|212705.4|212754.7|212704.7|212756.3|212706.3|212753.7|212703.7|20
1638363990000|2021-12-01 13:06:30|212754.8|212704.8|212755.2|212705.2|212757.7|212707.7|212753.4|212703.4|15
1638364000000|2021-12-01 13:06:40|212750|212700|212727.4|212677.4|212750|212700|212727.4|212677.4|24
1638364010000|2021-12-01 13:06:50|212730|212680|212709.1|212659.1|212731.7|212681.7|212705.5|212655.5|26
1638364020000|2021-12-01 13:07:00|212711|212661|212700.6|212650.6|212711|212661|212698.9|212648.9|20
1638364030000|2021-12-01 13:07:10|212701|212651|212701.2|212651.2|212702.4|212652.4|212696.4|212646.4|19
1638364040000|2021-12-01 13:07:20|212695.5|212645.5|212680.6|212630.6|212695.5|212645.5|212674.8|212624.8|28
1638364050000|2021-12-01 13:07:30|212681.2|212631.2|212648.2|212598.2|212681.2|212631.2|212648.2|212598.2|18
1638364060000|2021-12-01 13:07:40|212655.8|212605.8|212631.5|212581.5|212660.4|212610.4|212631.5|212581.5|29
1638364070000|2021-12-01 13:07:50|212629.9|212579.9|212684.4|212634.4|212706.7|212656.7|212627.7|212577.7|28
1638364080000|2021-12-01 13:08:00|212684.1|212634.1|212686.2|212636.2|212693.7|212643.7|212678.7|212628.7|31
1638364090000|2021-12-01 13:08:10|212689|212639|212684.5|212634.5|212691.6|212641.6|212683.8|212633.8|34
1638364100000|2021-12-01 13:08:20|212683.6|212633.6|212680|212630|212687.3|212637.3|212677.5|212627.5|29
1638364110000|2021-12-01 13:08:30|212679.3|212629.3|212673.9|212623.9|212679.4|212629.4|212673.9|212623.9|26
1638364120000|2021-12-01 13:08:40|212674.6|212624.6|212675.4|212625.4|212678.7|212628.7|212674.4|212624.4|28
1638364130000|2021-12-01 13:08:50|212676.1|212626.1|212678.9|212628.9|212680.1|212630.1|212674.7|212624.7|21
1638364140000|2021-12-01 13:09:00|212677.2|212627.2|212678.7|212628.7|212679.7|212629.7|212673.7|212623.7|22
1638364150000|2021-12-01 13:09:10|212681|212631|212696.2|212646.2|212701.7|212651.7|212680|212630|24
1638364160000|2021-12-01 13:09:20|212692|212642|212687.9|212637.9|212695.1|212645.1|212687|212637|33
1638364170000|2021-12-01 13:09:30|212688.6|212638.6|212688.1|212638.1|212690.4|212640.4|212685|212635|29
1638364180000|2021-12-01 13:09:40|212688.6|212638.6|212682.8|212632.8|212689.5|212639.5|212677.2|212627.2|35
1638364190000|2021-12-01 13:09:50|212683.2|212633.2|212685.3|212635.3|212685.5|212635.5|212679.1|212629.1|26
1638364200000|2021-12-01 13:10:00|212686.4|212636.4|212682.3|212632.3|212688.2|212638.2|212681.5|212631.5|28
1638364210000|2021-12-01 13:10:10|212686.4|212636.4|212683.6|212633.6|212686.4|212636.4|212683.3|212633.3|8
1638364220000|2021-12-01 13:10:20|212684.4|212634.4|212680.8|212630.8|212684.4|212634.4|212679|212629|24
1638364230000|2021-12-01 13:10:30|212679.5|212629.5|212684|212634|212689.4|212639.4|212678.6|212628.6|28
1638364240000|2021-12-01 13:10:40|212683.8|212633.8|212681.7|212631.7|212684.7|212634.7|212681.6|212631.6|24
1638364250000|2021-12-01 13:10:50|212682.8|212632.8|212677|212627|212683.5|212633.5|212676.3|212626.3|32
1638364260000|2021-12-01 13:11:00|212679.4|212629.4|212685.4|212635.4|212691.4|212641.4|212679|212629|28
1638364270000|2021-12-01 13:11:10|212685.7|212635.7|212681.7|212631.7|212687.6|212637.6|212681.1|212631.1|28
1638364280000|2021-12-01 13:11:20|212681.9|212631.9|212683.7|212633.7|212683.8|212633.8|212678.4|212628.4|21
1638364290000|2021-12-01 13:11:30|212682.1|212632.1|212698.1|212648.1|212724.2|212674.2|212682.1|212632.1|33
1638364300000|2021-12-01 13:11:40|212696|212646|212698.4|212648.4|212702.8|212652.8|212696|212646|19
1638364310000|2021-12-01 13:11:50|212706.2|212656.2|212728.2|212678.2|212728.2|212678.2|212706.2|212656.2|31
1638364320000|2021-12-01 13:12:00|212728.1|212678.1|212723.3|212673.3|212728.9|212678.9|212712.8|212662.8|27
1638364330000|2021-12-01 13:12:10|212720|212670|212721.1|212671.1|212721.4|212671.4|212715.9|212665.9|18
1638364340000|2021-12-01 13:12:20|212720.8|212670.8|212722.1|212672.1|212723.7|212673.7|212720.1|212670.1|21
1638364350000|2021-12-01 13:12:30|212721.3|212671.3|212727.3|212677.3|212728.5|212678.5|212721.3|212671.3|22
1638364360000|2021-12-01 13:12:40|212725.7|212675.7|212768.2|212718.2|212784.5|212734.5|212725.4|212675.4|20
1638364370000|2021-12-01 13:12:50|212777.9|212727.9|212846|212796|212846|212796|212777.9|212727.9|35
1638364380000|2021-12-01 13:13:00|212848.3|212798.3|212864.4|212814.4|212873.4|212823.4|212847.8|212797.8|22
1638364390000|2021-12-01 13:13:10|212860.4|212810.4|212857.9|212807.9|212866.1|212816.1|212850.1|212800.1|25
1638364400000|2021-12-01 13:13:20|212857.6|212807.6|212846.2|212796.2|212857.6|212807.6|212838.4|212788.4|31
1638364410000|2021-12-01 13:13:30|212848.5|212798.5|212866.4|212816.4|212874.6|212824.6|212846.7|212796.7|24
1638364420000|2021-12-01 13:13:40|212868.4|212818.4|212864.7|212814.7|212871.7|212821.7|212860.7|212810.7|19
1638364430000|2021-12-01 13:13:50|212866.6|212816.6|212857.6|212807.6|212875.3|212825.3|212854.6|212804.6|27
1638364440000|2021-12-01 13:14:00|212855.4|212805.4|212883.1|212833.1|212883.4|212833.4|212846.1|212796.1|25
1638364450000|2021-12-01 13:14:10|212878.3|212828.3|212867.8|212817.8|212880.4|212830.4|212867.4|212817.4|29
1638364460000|2021-12-01 13:14:20|212867.4|212817.4|212854.6|212804.6|212869.7|212819.7|212854|212804|29
1638364470000|2021-12-01 13:14:30|212861.1|212811.1|212860.2|212810.2|212925.1|212826|212859.9|212772.7|28
1638364480000|2021-12-01 13:14:40|212858.3|212808.3|212953.2|212803.2|212958.7|212833|212857.9|212789|29
1638364490000|2021-12-01 13:14:50|212961|212811|212939|212789|212966.3|212816.3|212936.7|212786.7|32
1638364500000|2021-12-01 13:15:00|212938.2|212788.2|212959.4|212809.4|212996.2|212846.2|212935.2|212785.2|35
1638364510000|2021-12-01 13:15:10|212956.6|212806.6|212940.2|212790.2|212978.7|212828.7|212938.1|212788.1|37
1638364520000|2021-12-01 13:15:20|212931.8|212781.8|212899.2|212849.2|212947.7|212849.2|212899.2|212767.9|35
1638364530000|2021-12-01 13:15:30|212892|212842|212864.5|212714.5|212892|212842|212860.9|212710.9|35
1638364540000|2021-12-01 13:15:40|212862.4|212712.4|212865.2|212715.2|212867.9|212717.9|212848.1|212698.1|36
1638364550000|2021-12-01 13:15:50|212865.7|212715.7|212865.9|212715.9|212865.9|212715.9|212857.8|212707.8|29
1638364560000|2021-12-01 13:16:00|212863.5|212713.5|212876.4|212726.4|212879.9|212729.9|212863.5|212713.5|31
1638364570000|2021-12-01 13:16:10|212868.2|212718.2|212843.8|212693.8|212878.9|212728.9|212838.8|212688.8|36
1638364580000|2021-12-01 13:16:20|212843.3|212693.3|212800|212650|212844.9|212694.9|212800|212650|34
1638364590000|2021-12-01 13:16:30|212797.7|212647.7|212798.8|212648.8|212804.2|212654.2|212797.2|212647.2|29
1638364600000|2021-12-01 13:16:40|212798.6|212648.6|212712.9|212662.9|212799.3|212683.6|212709.3|212648|34
1638364610000|2021-12-01 13:16:50|212713.7|212663.7|212693.9|212643.9|212713.7|212663.7|212691.9|212641.9|30
1638364620000|2021-12-01 13:17:00|212693.6|212643.6|212654.5|212504.5|212693.6|212643.6|212654.5|212504.5|34
1638364630000|2021-12-01 13:17:10|212619.3|212469.3|212558.6|212408.6|212619.3|212469.3|212518|212402.6|37
1638364640000|2021-12-01 13:17:20|212558.7|212408.7|212469.1|212319.1|212558.7|212408.7|212469.1|212319.1|37
1638364650000|2021-12-01 13:17:30|212473.5|212323.5|212453.3|212303.3|212473.5|212374.5|212401.4|212303.3|37
1638364660000|2021-12-01 13:17:40|212456.4|212306.4|212443.6|212293.6|212458.1|212357.8|212402.2|212280|27
1638364670000|2021-12-01 13:17:50|212444.5|212294.5|212294.5|212244.5|212447.8|212297.8|212294.5|212193.1|30
1638364680000|2021-12-01 13:18:00|212400.1|212250.1|212440.2|212290.2|212459.2|212309.2|212400.1|212250.1|37
1638364690000|2021-12-01 13:18:10|212441.9|212291.9|212349|212299|212441.9|212309.5|212349|212265.2|35
1638364700000|2021-12-01 13:18:20|212350.7|212300.7|212346.6|212296.6|212400.3|212301|212318.5|212216.9|37
1638364710000|2021-12-01 13:18:30|212345|212295|212472.5|212322.5|212473|212371.2|212345|212261.4|31
1638364720000|2021-12-01 13:18:40|212470.2|212320.2|212436.4|212386.4|212470.7|212391.6|212419.5|212320.2|28
1638364730000|2021-12-01 13:18:50|212440.7|212390.7|212435.7|212385.7|212443.2|212393.2|212432.4|212382.4|30
1638364740000|2021-12-01 13:19:00|212433|212383|212444.1|212394.1|212450.1|212400.1|212433|212383|26
1638364750000|2021-12-01 13:19:10|212446|212396|212553.3|212503.3|212553.3|212503.3|212446|212396|35
1638364760000|2021-12-01 13:19:20|212551.4|212501.4|212553.1|212503.1|212564.4|212514.4|212547.9|212497.9|39
1638364770000|2021-12-01 13:19:30|212555.1|212505.1|212646.9|212496.9|212646.9|212547.1|212549.1|212496.7|32
1638364780000|2021-12-01 13:19:40|212649.2|212499.2|212608.8|212558.8|212649.9|212558.8|212596.8|212495.1|31
1638364790000|2021-12-01 13:19:50|212621.6|212571.6|212615.8|212565.8|212621.6|212571.6|212606.8|212556.8|26
1638364800000|2021-12-01 13:20:00|212641.8|212591.8|212651.6|212601.6|212651.6|212601.6|212641.3|212591.3|35
1638364810000|2021-12-01 13:20:10|212648.9|212598.9|212813.8|212763.8|212864|212774.4|212648.9|212598.9|39
1638364820000|2021-12-01 13:20:20|212821.3|212771.3|212852.8|212702.8|212852.8|212776.5|212764.1|212683.9|36
1638364830000|2021-12-01 13:20:30|212850.9|212700.9|212900.9|212750.9|212902.7|212752.7|212850.9|212700.9|29
1638364840000|2021-12-01 13:20:40|212900.8|212750.8|212893|212743|212905|212815.2|212836|212742.5|35
1638364850000|2021-12-01 13:20:50|212847.9|212797.9|212850.4|212800.4|212903.5|212806.2|212845.6|212748.2|32
1638364860000|2021-12-01 13:21:00|212851|212801|212726.8|212676.8|212851.1|212801.1|212726.4|212634.5|36
1638364870000|2021-12-01 13:21:10|212732.2|212682.2|212802.5|212752.5|212825.8|212753.4|212732.2|212638.6|34
1638364880000|2021-12-01 13:21:20|212801.7|212751.7|212828.1|212778.1|212830|212780|212801.7|212751.7|24
1638364890000|2021-12-01 13:21:30|212829.2|212779.2|212882.5|212832.5|212886.1|212836.1|212829.2|212779.2|28
1638364900000|2021-12-01 13:21:40|212881.3|212831.3|212767.1|212617.1|212931.4|212849.3|212767.1|212617.1|34
1638364910000|2021-12-01 13:21:50|212804.4|212523.4|212603.6|212453.6|212804.4|212545.7|212595.6|212392|40
1638364920000|2021-12-01 13:22:00|212600.9|212450.9|212706.4|212556.4|212904.2|212754.2|212600.9|212450.9|38
1638364930000|2021-12-01 13:22:10|212673.3|212523.3|212584.9|212434.9|212679|212529|212565.7|212415.7|39
1638364940000|2021-12-01 13:22:20|212556.3|212406.3|212623.5|212473.5|212636.4|212486.4|212556.3|212406.3|31
1638364950000|2021-12-01 13:22:30|212628.5|212478.5|212727.3|212577.3|212727.3|212577.3|212571.1|212457|33
1638364960000|2021-12-01 13:22:40|212735|212585|212675.9|212625.9|212735|212634.7|212675.1|212568.5|28
1638364970000|2021-12-01 13:22:50|212674.1|212624.1|212770.2|212620.2|212775|212644.1|212673.6|212581.6|37
1638364980000|2021-12-01 13:23:00|212782.9|212632.9|212863.5|212713.5|212864.8|212714.8|212782.9|212632.9|33
1638364990000|2021-12-01 13:23:10|212865.1|212715.1|212848|212698|212865.1|212715.1|212831|212681|35
1638365000000|2021-12-01 13:23:20|212858.8|212708.8|212812.5|212662.5|212858.8|212708.8|212800.9|212650.9|33
1638365010000|2021-12-01 13:23:30|212807.1|212657.1|212810.4|212660.4|212815.1|212665.1|212804.6|212654.6|32
1638365020000|2021-12-01 13:23:40|212811.4|212661.4|212798.4|212648.4|212813|212663|212782.4|212632.4|35
1638365030000|2021-12-01 13:23:50|212798.7|212648.7|212696.7|212646.7|212810.9|212715.9|212696.7|212642.5|35
1638365040000|2021-12-01 13:24:00|212690.4|212640.4|212708.1|212658.1|212712.6|212662.6|212690.4|212640.4|26
1638365050000|2021-12-01 13:24:10|212698.6|212648.6|212691.5|212641.5|212698.9|212648.9|212690.5|212640.5|23
1638365060000|2021-12-01 13:24:20|212694.2|212644.2|212713.3|212663.3|212731|212681|212691|212641|27
1638365070000|2021-12-01 13:24:30|212712|212662|212703.2|212653.2|212713.7|212663.7|212701.8|212651.8|29
1638365080000|2021-12-01 13:24:40|212701.3|212651.3|212694.6|212644.6|212701.3|212651.3|212687.9|212637.9|24
1638365090000|2021-12-01 13:24:50|212693.3|212643.3|212693|212643|212693.4|212643.4|212691.1|212641.1|14
1638365100000|2021-12-01 13:25:00|212693.3|212643.3|212557.7|212507.7|212693.3|212643.3|212556.4|212506.4|36
1638365110000|2021-12-01 13:25:10|212558.7|212508.7|212476.2|212326.2|212559|212509|212458.6|212308.6|32
1638365120000|2021-12-01 13:25:20|212467.1|212317.1|212680.5|212530.5|212685.3|212552|212440|212290|40
1638365130000|2021-12-01 13:25:30|212671.2|212521.2|212612.4|212562.4|212671.2|212564.6|212608|212504.2|31
1638365140000|2021-12-01 13:25:40|212611.8|212561.8|212619.8|212569.8|212672.4|212572.3|212589.3|212489.9|32
1638365150000|2021-12-01 13:25:50|212617.7|212567.7|212663.3|212613.3|212724|212617.2|212616|212518.6|38
1638365160000|2021-12-01 13:26:00|212664.6|212614.6|212669.4|212619.4|212669.5|212619.5|212660.9|212610.9|28
1638365170000|2021-12-01 13:26:10|212669.8|212619.8|212727.4|212677.4|212735.3|212685.3|212668.9|212618.9|30
1638365180000|2021-12-01 13:26:20|212730.4|212680.4|212735|212685|212736.5|212686.5|212723.6|212673.6|30
1638365190000|2021-12-01 13:26:30|212734.7|212684.7|212731.7|212681.7|212736.2|212686.2|212731.1|212681.1|24
1638365200000|2021-12-01 13:26:40|212732.4|212682.4|212756|212706|212761.2|212711.2|212731.8|212681.8|25
1638365210000|2021-12-01 13:26:50|212784.5|212734.5|212787.1|212737.1|212813|212763|212777.3|212727.3|30
1638365220000|2021-12-01 13:27:00|212790.1|212740.1|212797.2|212747.2|212797.2|212747.2|212789|212739|36
1638365230000|2021-12-01 13:27:10|212795.9|212745.9|212752.7|212702.7|212801|212751|212752.7|212702.7|34
1638365240000|2021-12-01 13:27:20|212757.6|212707.6|212714.6|212664.6|212759|212709|212713.6|212663.6|29
1638365250000|2021-12-01 13:27:30|212712.6|212662.6|212648.3|212598.3|212712.6|212662.6|212642.2|212544.5|36
1638365260000|2021-12-01 13:27:40|212648.5|212598.5|212625.9|212575.9|212649.7|212599.7|212617.7|212567.7|33
1638365270000|2021-12-01 13:27:50|212631.9|212581.9|212612.1|212562.1|212657.8|212583.3|212609.6|212477.2|37
1638365280000|2021-12-01 13:28:00|212612|212562|212632.1|212482.1|212632.7|212563.5|212592.3|212479.7|23
1638365290000|2021-12-01 13:28:10|212630.3|212480.3|212581.8|212431.8|212630.3|212527.7|212542.7|212392.7|37
1638365300000|2021-12-01 13:28:20|212580|212430|212529.6|212479.6|212585.1|212493|212526.4|212419.8|39
1638365310000|2021-12-01 13:28:30|212530|212480|212533.8|212483.8|212537.6|212487.6|212530|212480|26
1638365320000|2021-12-01 13:28:40|212532.9|212482.9|212519.2|212369.2|212553.4|212484.5|212519.2|212369.2|30
1638365330000|2021-12-01 13:28:50|212530.8|212380.8|212527.2|212377.2|212530.8|212422.1|212464.2|212345.1|27
1638365340000|2021-12-01 13:29:00|212526.5|212376.5|212515.3|212465.3|212548.8|212475.6|212511.5|212376.5|30
1638365350000|2021-12-01 13:29:10|212515.4|212465.4|212527.1|212477.1|212530.4|212480.4|212515.4|212465.4|35
1638365360000|2021-12-01 13:29:20|212527.2|212477.2|212560.1|212510.1|212563.4|212513.4|212525.6|212475.6|29
1638365370000|2021-12-01 13:29:30|212560.7|212510.7|212529.5|212479.5|212568|212518|212529.5|212479.5|36
1638365380000|2021-12-01 13:29:40|212525.8|212475.8|212539.7|212389.7|212544.3|212481.6|212513.8|212389.7|24
1638365390000|2021-12-01 13:29:50|212541.8|212391.8|212483.1|212333.1|212542.4|212443.2|212477.7|212332.8|29
1638365400000|2021-12-01 13:30:00|212481.9|212331.9|212382.6|212332.6|212481.9|212384.5|212379.8|212298.4|36
1638365410000|2021-12-01 13:30:10|212382.7|212332.7|212413.4|212363.4|212418.9|212368.9|212379.6|212329.6|36
1638365420000|2021-12-01 13:30:20|212412.8|212362.8|212397.6|212347.6|212416.6|212366.6|212389.2|212339.2|32
1638365430000|2021-12-01 13:30:30|212398.7|212348.7|212459.3|212409.3|212459.3|212409.3|212398.7|212348.7|33
1638365440000|2021-12-01 13:30:40|212467.4|212417.4|212377.3|212227.3|212488.8|212438.8|212377.3|212227.3|38
1638365450000|2021-12-01 13:30:50|212368.9|212218.9|212409.9|212359.9|212469.1|212392.9|212331.3|212181.3|38
1638365460000|2021-12-01 13:31:00|212406.7|212356.7|212421.5|212371.5|212421.5|212371.5|212404.9|212354.9|26
1638365470000|2021-12-01 13:31:10|212421.3|212371.3|212395.2|212345.2|212450.1|212371.3|212391.7|212290.4|32
1638365480000|2021-12-01 13:31:20|212395.6|212345.6|212399.6|212349.6|212404.9|212354.9|212392.4|212342.4|27
1638365490000|2021-12-01 13:31:30|212388.2|212338.2|212406.8|212356.8|212429|212356.8|212379.6|212279|28
1638365500000|2021-12-01 13:31:40|212411.1|212361.1|212409.7|212359.7|212414|212364|212402.3|212352.3|35
1638365510000|2021-12-01 13:31:50|212408.5|212358.5|212419.2|212369.2|212422.2|212372.2|212408.5|212358.5|34
1638365520000|2021-12-01 13:32:00|212418.5|212368.5|212403|212353|212422.1|212372.1|212402.6|212352.6|31
1638365530000|2021-12-01 13:32:10|212390.5|212340.5|212399.1|212349.1|212402.5|212352.5|212390.5|212340.5|32
1638365540000|2021-12-01 13:32:20|212399.4|212349.4|212396.8|212346.8|212400|212350|212396.8|212346.8|24
1638365550000|2021-12-01 13:32:30|212397.3|212347.3|212349.4|212299.4|212397.3|212347.3|212315.2|212265.2|35
1638365560000|2021-12-01 13:32:40|212349.6|212299.6|212357.8|212307.8|212362.8|212312.8|212349.6|212299.6|28
1638365570000|2021-12-01 13:32:50|212361.2|212311.2|212361.9|212311.9|212363.2|212313.2|212351.1|212301.1|33
1638365580000|2021-12-01 13:33:00|212361.8|212311.8|212355.4|212305.4|212361.8|212311.8|212340.8|212290.8|34
1638365590000|2021-12-01 13:33:10|212355.8|212305.8|212323.7|212273.7|212355.8|212305.8|212313|212263|31
1638365600000|2021-12-01 13:33:20|212335.2|212285.2|212353.4|212303.4|212356.6|212306.6|212331.3|212281.3|31
1638365610000|2021-12-01 13:33:30|212353.3|212303.3|212305.5|212255.5|212353.5|212303.5|212304.4|212254.4|30
1638365620000|2021-12-01 13:33:40|212305.7|212255.7|212298.9|212248.9|212307.5|212257.5|212297.7|212247.7|21
1638365630000|2021-12-01 13:33:50|212299.8|212249.8|212284|212234|212300.2|212250.2|212277.4|212227.4|27
1638365640000|2021-12-01 13:34:00|212284.5|212234.5|212261.3|212211.3|212285.1|212235.1|212261.3|212211.3|35
1638365650000|2021-12-01 13:34:10|212261.5|212211.5|212264.3|212214.3|212265.2|212215.2|212260.1|212210.1|29
1638365660000|2021-12-01 13:34:20|212264|212214|212260|212210|212264.3|212214.3|212253.6|212203.6|29
1638365670000|2021-12-01 13:34:30|212258.2|212208.2|212258.3|212208.3|212261.8|212211.8|212258|212208|33
1638365680000|2021-12-01 13:34:40|212258.8|212208.8|212262.2|212212.2|212270.9|212220.9|212258.8|212208.8|28
1638365690000|2021-12-01 13:34:50|212262.4|212212.4|212284.9|212234.9|212285.3|212235.3|212259.5|212209.5|28
1638365700000|2021-12-01 13:35:00|212286.2|212236.2|212279.6|212229.6|212286.2|212236.2|212276.8|212226.8|36
1638365710000|2021-12-01 13:35:10|212280.3|212230.3|212246.7|212196.7|212283.4|212233.4|212241.1|212191.1|31
1638365720000|2021-12-01 13:35:20|212248.5|212198.5|212222.3|212172.3|212252.1|212202.1|212221.7|212171.7|34
1638365730000|2021-12-01 13:35:30|212221.6|212171.6|212187.7|212137.7|212223.5|212173.5|212187.3|212137.3|36
1638365740000|2021-12-01 13:35:40|212186.5|212136.5|212191.9|212141.9|212195.3|212145.3|212179.8|212129.8|31
1638365750000|2021-12-01 13:35:50|212190.3|212140.3|212203.4|212153.4|212205.6|212155.6|212190.3|212140.3|26
1638365760000|2021-12-01 13:36:00|212202.9|212152.9|212210.2|212160.2|212210.2|212160.2|212168.1|212118.1|33
1638365770000|2021-12-01 13:36:10|212210.4|212160.4|212199.9|212149.9|212211.2|212161.2|212194.3|212144.3|33
1638365780000|2021-12-01 13:36:20|212200.6|212150.6|212201.7|212151.7|212208.2|212158.2|212195.2|212145.2|32
1638365790000|2021-12-01 13:36:30|212201.3|212151.3|212209.2|212159.2|212212.4|212162.4|212196.4|212146.4|31
1638365800000|2021-12-01 13:36:40|212210.9|212160.9|212210.9|212160.9|212212.7|212162.7|212208.3|212158.3|25
1638365810000|2021-12-01 13:36:50|212211.7|212161.7|212191.6|212141.6|212211.7|212161.7|212191.6|212141.6|29
1638365820000|2021-12-01 13:37:00|212188.9|212138.9|212142.8|212092.8|212207.8|212157.8|212142.8|212092.8|31
1638365830000|2021-12-01 13:37:10|212144.5|212094.5|212102.8|212052.8|212144.5|212094.5|212099.2|212049.2|30
1638365840000|2021-12-01 13:37:20|212099.7|212049.7|212077.9|212027.9|212099.9|212049.9|212049.7|211999.7|32
1638365850000|2021-12-01 13:37:30|212078|212028|212035|211985|212078|212028|212021.3|211971.3|29
1638365860000|2021-12-01 13:37:40|212068.8|212018.8|212078.5|212028.5|212081.3|212031.3|212068.8|212018.8|34
1638365870000|2021-12-01 13:37:50|212079.7|212029.7|212082.6|212032.6|212110|212060|212045.9|211995.9|34
1638365880000|2021-12-01 13:38:00|212084.3|212034.3|212129.6|212079.6|212129.6|212079.6|212084.3|212034.3|37
1638365890000|2021-12-01 13:38:10|212135.6|212085.6|212159.6|212109.6|212169.3|212119.3|212132.7|212082.7|34
1638365900000|2021-12-01 13:38:20|212159.1|212109.1|212166.5|212116.5|212171.3|212121.3|212157.5|212107.5|28
1638365910000|2021-12-01 13:38:30|212166.6|212116.6|212170|212120|212170.2|212120.2|212163.6|212113.6|32
1638365920000|2021-12-01 13:38:40|212166.5|212116.5|212165.5|212115.5|212174.2|212124.2|212164.3|212114.3|33
1638365930000|2021-12-01 13:38:50|212165.9|212115.9|212160|212110|212168|212118|212160|212110|30
1638365940000|2021-12-01 13:39:00|212165.3|212115.3|212113.2|212063.2|212168.1|212118.1|212113.2|212063.2|32
1638365950000|2021-12-01 13:39:10|212113.6|212063.6|212116.2|212066.2|212116.9|212066.9|212110.9|212060.9|21
1638365960000|2021-12-01 13:39:20|212116.1|212066.1|212113.9|212063.9|212120.5|212070.5|212111.3|212061.3|29
1638365970000|2021-12-01 13:39:30|212115.3|212065.3|212150.8|212100.8|212154.6|212104.6|212114.2|212064.2|30
1638365980000|2021-12-01 13:39:40|212149.1|212099.1|212107.9|212057.9|212150.9|212100.9|212105.9|212055.9|32
1638365990000|2021-12-01 13:39:50|212111.5|212061.5|212114.5|212064.5|212120.6|212070.6|212107.6|212057.6|35
1638366000000|2021-12-01 13:40:00|212116.2|212066.2|212117.5|212067.5|212119.6|212069.6|212099.3|212049.3|33
1638366010000|2021-12-01 13:40:10|212120.3|212070.3|212125.8|212075.8|212131.3|212081.3|212118|212068|30
1638366020000|2021-12-01 13:40:20|212126.1|212076.1|212132|212082|212137|212087|212119.7|212069.7|34
1638366030000|2021-12-01 13:40:30|212132.1|212082.1|212123|212073|212132.2|212082.2|212122.4|212072.4|36
1638366040000|2021-12-01 13:40:40|212122.2|212072.2|212124.6|212074.6|212124.6|212074.6|212121.9|212071.9|31
1638366050000|2021-12-01 13:40:50|212122.7|212072.7|212164.5|212114.5|212167.7|212117.7|212122.7|212072.7|31
1638366060000|2021-12-01 13:41:00|212165.6|212115.6|212096.7|212046.7|212168.7|212118.7|212086.9|212036.9|24
1638366070000|2021-12-01 13:41:10|212097.3|212047.3|212095.1|212045.1|212102.1|212052.1|212083.6|212033.6|28
1638366080000|2021-12-01 13:41:20|212096|212046|212096.3|212046.3|212097.4|212047.4|212095|212045|19
1638366090000|2021-12-01 13:41:30|212097|212047|212073.4|212023.4|212097|212047|212072.5|212022.5|27
1638366100000|2021-12-01 13:41:40|212074.3|212024.3|212086.9|212036.9|212086.9|212036.9|212071.8|212021.8|26
1638366110000|2021-12-01 13:41:50|212084.2|212034.2|212082.8|212032.8|212095.1|212045.1|212080.5|212030.5|31
1638366120000|2021-12-01 13:42:00|212084|212034|212077.6|212027.6|212084|212034|212077.6|212027.6|35
1638366130000|2021-12-01 13:42:10|212079.7|212029.7|212073|212023|212080.1|212030.1|212067.4|212017.4|29
1638366140000|2021-12-01 13:42:20|212071.3|212021.3|212073.6|212023.6|212073.6|212023.6|212070.6|212020.6|17
1638366150000|2021-12-01 13:42:30|212073.5|212023.5|212085.7|212035.7|212095.4|212045.4|212072.9|212022.9|29
1638366160000|2021-12-01 13:42:40|212087|212037|212089.5|212039.5|212091.2|212041.2|212085.7|212035.7|23
1638366170000|2021-12-01 13:42:50|212090.1|212040.1|212087.2|212037.2|212090.8|212040.8|212087.2|212037.2|28
1638366180000|2021-12-01 13:43:00|212087.3|212037.3|212122.9|212072.9|212124.6|212074.6|212086.7|212036.7|22
1638366190000|2021-12-01 13:43:10|212126.6|212076.6|212125.3|212075.3|212129.2|212079.2|212123.9|212073.9|22
1638366200000|2021-12-01 13:43:20|212125.4|212075.4|212125.8|212075.8|212125.8|212075.8|212123.3|212073.3|15
1638366210000|2021-12-01 13:43:30|212125.3|212075.3|212124.7|212074.7|212128.1|212078.1|212124.7|212074.7|22
1638366220000|2021-12-01 13:43:40|212125.6|212075.6|212153.5|212103.5|212156.1|212106.1|212122.7|212072.7|25
1638366230000|2021-12-01 13:43:50|212149.6|212099.6|212151.9|212101.9|212154|212104|212148.4|212098.4|26
1638366240000|2021-12-01 13:44:00|212152.4|212102.4|212149.6|212099.6|212152.8|212102.8|212149.1|212099.1|20
1638366250000|2021-12-01 13:44:10|212151.8|212101.8|212152.5|212102.5|212152.7|212102.7|212150.5|212100.5|22
1638366260000|2021-12-01 13:44:20|212152.4|212102.4|212154.4|212104.4|212154.4|212104.4|212150.7|212100.7|28
1638366270000|2021-12-01 13:44:30|212152.5|212102.5|212154.6|212104.6|212155.1|212105.1|212152|212102|28
1638366280000|2021-12-01 13:44:40|212154.3|212104.3|212157.5|212107.5|212158.5|212108.5|212153.4|212103.4|20
1638366290000|2021-12-01 13:44:50|212160.4|212110.4|212152.3|212102.3|212161.4|212111.4|212150.9|212100.9|18
1638366300000|2021-12-01 13:45:00|212154|212104|212156.1|212106.1|212156.8|212106.8|212151.6|212101.6|20
1638366310000|2021-12-01 13:45:10|212175.4|212125.4|212175.9|212125.9|212184.7|212134.7|212169.5|212119.5|27
1638366320000|2021-12-01 13:45:20|212175.5|212125.5|212160.3|212110.3|212175.5|212125.5|212156.8|212106.8|26
1638366330000|2021-12-01 13:45:30|212158.9|212108.9|212154.6|212104.6|212160.9|212110.9|212152.1|212102.1|25
1638366340000|2021-12-01 13:45:40|212155|212105|212156|212106|212158.9|212108.9|212152.2|212102.2|25
1638366350000|2021-12-01 13:45:50|212155.8|212105.8|212156.7|212106.7|212157.3|212107.3|212155.8|212105.8|13
1638366360000|2021-12-01 13:46:00|212155.5|212105.5|212181.3|212131.3|212182.7|212132.7|212155.5|212105.5|22
1638366370000|2021-12-01 13:46:10|212183.7|212133.7|212215.4|212165.4|212216.8|212166.8|212180.2|212130.2|30
1638366380000|2021-12-01 13:46:20|212215.2|212165.2|212199.5|212149.5|212217.3|212167.3|212199.5|212149.5|20
1638366390000|2021-12-01 13:46:30|212193.3|212143.3|212109.3|212059.3|212195.1|212145.1|212102.2|212052.2|34
1638366400000|2021-12-01 13:46:40|212106.1|212056.1|212120.4|212070.4|212127.6|212077.6|212105.5|212055.5|32
1638366410000|2021-12-01 13:46:50|212121|212071|212133.4|212083.4|212148.2|212098.2|212121|212071|35
1638366420000|2021-12-01 13:47:00|212133.7|212083.7|212103.8|212053.8|212149|212099|212101.8|212051.8|23
1638366430000|2021-12-01 13:47:10|212103.3|212053.3|212106.1|212056.1|212106.4|212056.4|212102.3|212052.3|28
1638366440000|2021-12-01 13:47:20|212105.8|212055.8|212105.9|212055.9|212108.3|212058.3|212104|212054|25
1638366450000|2021-12-01 13:47:30|212105.8|212055.8|212102.5|212052.5|212114.7|212064.7|212095.7|212045.7|29
1638366460000|2021-12-01 13:47:40|212100.7|212050.7|212136.7|212086.7|212136.7|212086.7|212099.7|212049.7|37
1638366470000|2021-12-01 13:47:50|212134.9|212084.9|212132.6|212082.6|212137.1|212087.1|212132|212082|32
1638366480000|2021-12-01 13:48:00|212133.3|212083.3|212106.8|212056.8|212133.4|212083.4|212103.2|212053.2|24
1638366490000|2021-12-01 13:48:10|212105.2|212055.2|212097.5|212047.5|212105.2|212055.2|212095.2|212045.2|17
1638366500000|2021-12-01 13:48:20|212098.4|212048.4|212106.5|212056.5|212115.4|212065.4|212097|212047|29
1638366510000|2021-12-01 13:48:30|212108.7|212058.7|212114.2|212064.2|212115.3|212065.3|212103.2|212053.2|32
1638366520000|2021-12-01 13:48:40|212119.2|212069.2|212118.6|212068.6|212131.8|212081.8|212116.4|212066.4|37
1638366530000|2021-12-01 13:48:50|212117.9|212067.9|212135.3|212085.3|212153.3|212103.3|212115.6|212065.6|36
1638366540000|2021-12-01 13:49:00|212136.6|212086.6|212100|212050|212136.6|212086.6|212095|212045|31
1638366550000|2021-12-01 13:49:10|212099.5|212049.5|212108|212058|212132.3|212082.3|212099.5|212049.5|32
1638366560000|2021-12-01 13:49:20|212108.2|212058.2|212097.6|212047.6|212110.4|212060.4|212096.1|212046.1|29
1638366570000|2021-12-01 13:49:30|212089.2|212039.2|212096.7|212046.7|212100.6|212050.6|212089.2|212039.2|18
1638366580000|2021-12-01 13:49:40|212097.8|212047.8|212102.3|212052.3|212106.8|212056.8|212092.6|212042.6|35
1638366590000|2021-12-01 13:49:50|212103.3|212053.3|212099.8|212049.8|212103.9|212053.9|212098.6|212048.6|29
1638366600000|2021-12-01 13:50:00|212100.5|212050.5|212104.1|212054.1|212110.6|212060.6|212100.2|212050.2|26
1638366610000|2021-12-01 13:50:10|212102.9|212052.9|212109.4|212059.4|212115.4|212065.4|212101.5|212051.5|33
1638366620000|2021-12-01 13:50:20|212109.8|212059.8|212105|212055|212112.7|212062.7|212104.9|212054.9|28
1638366630000|2021-12-01 13:50:30|212107.8|212057.8|212098.9|212048.9|212110.5|212060.5|212098.9|212048.9|26
1638366640000|2021-12-01 13:50:40|212101.9|212051.9|212097.9|212047.9|212102.1|212052.1|212096.5|212046.5|24
1638366650000|2021-12-01 13:50:50|212080.4|212030.4|212028.4|211978.4|212080.4|212030.4|212025|211975|37
1638366660000|2021-12-01 13:51:00|212024.7|211974.7|212034.4|211984.4|212038.9|211988.9|212016.5|211966.5|31
1638366670000|2021-12-01 13:51:10|212034.6|211984.6|212037.6|211987.6|212041.2|211991.2|212034.6|211984.6|28
1638366680000|2021-12-01 13:51:20|212036.4|211986.4|212041.3|211991.3|212042.8|211992.8|212036.4|211986.4|22
1638366690000|2021-12-01 13:51:30|212041.1|211991.1|212081.6|212031.6|212114.9|212064.9|212041.1|211991.1|34
1638366700000|2021-12-01 13:51:40|212070.9|212020.9|212041.9|211991.9|212070.9|212020.9|212040.5|211990.5|23
1638366710000|2021-12-01 13:51:50|212042.9|211992.9|211947.9|211897.9|212046.7|211996.7|211947.9|211897.9|32
1638366720000|2021-12-01 13:52:00|211953.9|211903.9|211902.2|211852.2|211975.6|211925.6|211899.6|211849.6|33
1638366730000|2021-12-01 13:52:10|211901.2|211851.2|211879.9|211829.9|211903.6|211853.6|211879.9|211829.9|33
1638366740000|2021-12-01 13:52:20|211871.1|211821.1|211896.8|211846.8|211898.9|211848.9|211870.8|211820.8|31
1638366750000|2021-12-01 13:52:30|211897.2|211847.2|211882.2|211832.2|211897.2|211847.2|211881.4|211831.4|25
1638366760000|2021-12-01 13:52:40|211881.7|211831.7|211858.8|211808.8|211881.7|211831.7|211849.5|211799.5|30
1638366770000|2021-12-01 13:52:50|211855.5|211805.5|211899.3|211849.3|211901.1|211851.1|211855.2|211805.2|27
1638366780000|2021-12-01 13:53:00|211898.6|211848.6|211928.5|211878.5|211930.7|211880.7|211898.6|211848.6|27
1638366790000|2021-12-01 13:53:10|211928.7|211878.7|211961.7|211911.7|211969.8|211919.8|211926.1|211876.1|35
1638366800000|2021-12-01 13:53:20|211963.1|211913.1|211929.3|211879.3|211963.7|211913.7|211901.4|211851.4|31
1638366810000|2021-12-01 13:53:30|211931.1|211881.1|211957.4|211907.4|211958|211908|211921.9|211871.9|33
1638366820000|2021-12-01 13:53:40|211962.7|211912.7|211957|211907|211962.7|211912.7|211954.3|211904.3|27
1638366830000|2021-12-01 13:53:50|211956.7|211906.7|211960.2|211910.2|211961.4|211911.4|211956.5|211906.5|11
1638366840000|2021-12-01 13:54:00|211960.4|211910.4|211982|211932|211983|211933|211957.7|211907.7|22
1638366850000|2021-12-01 13:54:10|211969.8|211919.8|211953.8|211903.8|211971.8|211921.8|211947|211897|28
1638366860000|2021-12-01 13:54:20|211953|211903|211947.9|211897.9|211954.6|211904.6|211945|211895|27
1638366870000|2021-12-01 13:54:30|211947.5|211897.5|211963.6|211913.6|211964.2|211914.2|211947.5|211897.5|32
1638366880000|2021-12-01 13:54:40|211963.3|211913.3|211869.4|211819.4|211963.3|211913.3|211863.7|211813.7|26
1638366890000|2021-12-01 13:54:50|211861.8|211811.8|211862|211812|211866.3|211816.3|211861.4|211811.4|21
1638366900000|2021-12-01 13:55:00|211863.1|211813.1|211803.5|211753.5|211863.1|211813.1|211798.8|211748.8|23
1638366910000|2021-12-01 13:55:10|211809.6|211759.6|211761.5|211711.5|211811.5|211761.5|211752|211702|36
1638366920000|2021-12-01 13:55:20|211762.3|211712.3|211735.1|211685.1|211763.8|211713.8|211732|211682|29
1638366930000|2021-12-01 13:55:30|211735|211685|211736.9|211686.9|211743.3|211693.3|211728.2|211678.2|23
1638366940000|2021-12-01 13:55:40|211739.9|211689.9|211749.3|211699.3|211763.7|211713.7|211735|211685|34
1638366950000|2021-12-01 13:55:50|211748.9|211698.9|211751.9|211701.9|211763.4|211713.4|211726.8|211676.8|34
1638366960000|2021-12-01 13:56:00|211761.8|211711.8|211713|211663|211765.2|211715.2|211708.1|211658.1|36
1638366970000|2021-12-01 13:56:10|211714|211664|211711.7|211661.7|211722.4|211672.4|211691.9|211641.9|29
1638366980000|2021-12-01 13:56:20|211712|211662|211641.8|211591.8|211713.2|211663.2|211641.8|211591.8|32
1638366990000|2021-12-01 13:56:30|211639.8|211589.8|211633.1|211583.1|211646|211596|211630.7|211580.7|32
1638367000000|2021-12-01 13:56:40|211636.3|211586.3|211682.1|211632.1|211688.9|211638.9|211636.3|211586.3|37
1638367010000|2021-12-01 13:56:50|211681.1|211631.1|211681.8|211631.8|211699.3|211649.3|211679.9|211629.9|32
1638367020000|2021-12-01 13:57:00|211686.8|211636.8|211730.6|211680.6|211730.6|211680.6|211685.7|211635.7|30
1638367030000|2021-12-01 13:57:10|211730.4|211680.4|211676.8|211626.8|211730.9|211680.9|211673.9|211623.9|28
1638367040000|2021-12-01 13:57:20|211677.7|211627.7|211683.1|211633.1|211686.3|211636.3|211675.7|211625.7|23
1638367050000|2021-12-01 13:57:30|211680.9|211630.9|211663|211613|211680.9|211630.9|211661.2|211611.2|20
1638367060000|2021-12-01 13:57:40|211663.1|211613.1|211647.9|211597.9|211663.7|211613.7|211647.8|211597.8|19
1638367070000|2021-12-01 13:57:50|211652|211602|211652.1|211602.1|211653.1|211603.1|211649.6|211599.6|23
1638367080000|2021-12-01 13:58:00|211652|211602|211681.2|211631.2|211693|211643|211652|211602|32
1638367090000|2021-12-01 13:58:10|211681.6|211631.6|211686.8|211636.8|211693.8|211643.8|211681.6|211631.6|31
1638367100000|2021-12-01 13:58:20|211683.9|211633.9|211687|211637|211687|211637|211683.8|211633.8|20
1638367110000|2021-12-01 13:58:30|211691.6|211641.6|211736.3|211686.3|211741.1|211691.1|211681.3|211631.3|30
1638367120000|2021-12-01 13:58:40|211735.2|211685.2|211675.5|211625.5|211735.2|211685.2|211675.5|211625.5|39
1638367130000|2021-12-01 13:58:50|211678.8|211628.8|211679.5|211629.5|211683.6|211633.6|211673|211623|23
1638367140000|2021-12-01 13:59:00|211680.4|211630.4|211679|211629|211681.7|211631.7|211672.7|211622.7|19
1638367150000|2021-12-01 13:59:10|211683.2|211633.2|211689.7|211639.7|211693.3|211643.3|211678.4|211628.4|35
1638367160000|2021-12-01 13:59:20|211690.2|211640.2|211648.8|211598.8|211695.1|211645.1|211648.8|211598.8|31
1638367170000|2021-12-01 13:59:30|211648.1|211598.1|211617.8|211567.8|211658.2|211608.2|211617.8|211567.8|25
1638367180000|2021-12-01 13:59:40|211570.2|211520.2|211575.1|211525.1|211575.1|211525.1|211569.2|211519.2|28
1638367190000|2021-12-01 13:59:50|211574.6|211524.6|211470.1|211420.1|211574.6|211524.6|211463.9|211413.9|33
1638367200000|2021-12-01 14:00:00|211470.8|211420.8|211396.1|211346.1|211477.6|211427.6|211387.5|211304.8|37
1638367210000|2021-12-01 14:00:10|211359.9|211309.9|211315|211265|211362.1|211312.1|211313|211263|34
1638367220000|2021-12-01 14:00:20|211323.8|211273.8|211244.4|211194.4|211381.1|211288.7|211228.3|211178.3|36
1638367230000|2021-12-01 14:00:30|211254.1|211204.1|211321.9|211271.9|211335.3|211285.3|211198.8|211148.8|35
1638367240000|2021-12-01 14:00:40|211329.8|211279.8|211355.8|211305.8|211368.1|211318.1|211323.1|211273.1|33
1638367250000|2021-12-01 14:00:50|211360|211310|211359.8|211309.8|211361.9|211311.9|211341.1|211291.1|32
1638367260000|2021-12-01 14:01:00|211357.5|211307.5|211324.5|211274.5|211366.6|211316.6|211323|211273|27
1638367270000|2021-12-01 14:01:10|211334.1|211284.1|211353.2|211303.2|211356.5|211306.5|211326|211276|29
1638367280000|2021-12-01 14:01:20|211353.4|211303.4|211379.2|211329.2|211383.1|211333.1|211349.7|211299.7|30
1638367290000|2021-12-01 14:01:30|211381.3|211331.3|211414.2|211364.2|211430.8|211380.8|211378.9|211328.9|31
1638367300000|2021-12-01 14:01:40|211424.4|211374.4|211431.7|211381.7|211431.7|211381.7|211421.9|211371.9|23
1638367310000|2021-12-01 14:01:50|211413.7|211363.7|211419.4|211369.4|211442.1|211392.1|211411.4|211361.4|32
1638367320000|2021-12-01 14:02:00|211421.5|211371.5|211440.9|211390.9|211440.9|211390.9|211412.8|211362.8|32
1638367330000|2021-12-01 14:02:10|211442.6|211392.6|211450.4|211400.4|211453.2|211403.2|211440.9|211390.9|24
1638367340000|2021-12-01 14:02:20|211461.2|211411.2|211551.3|211501.3|211620.8|211570.8|211451.4|211401.4|36
1638367350000|2021-12-01 14:02:30|211549.1|211499.1|211512.1|211462.1|211549.1|211499.1|211495.7|211445.7|33
1638367360000|2021-12-01 14:02:40|211435.9|211385.9|211506.7|211456.7|211595.2|211545.2|211435.9|211385.9|39
1638367370000|2021-12-01 14:02:50|211506.8|211456.8|211504.5|211454.5|211525.8|211475.8|211504.5|211454.5|30
1638367380000|2021-12-01 14:03:00|211507.4|211457.4|211535.7|211485.7|211550.4|211500.4|211507.4|211457.4|30
1638367390000|2021-12-01 14:03:10|211537.8|211487.8|211505.3|211455.3|211537.8|211487.8|211501|211451|29
1638367400000|2021-12-01 14:03:20|211505|211455|211540.8|211490.8|211548.4|211498.4|211497|211447|33
1638367410000|2021-12-01 14:03:30|211553.5|211503.5|211506.6|211456.6|211555.9|211505.9|211506.6|211456.6|29
1638367420000|2021-12-01 14:03:40|211503.9|211453.9|211468.3|211418.3|211507.2|211457.2|211468.3|211418.3|33
1638367430000|2021-12-01 14:03:50|211465.8|211415.8|211483.7|211433.7|211487|211437|211458.7|211408.7|30
1638367440000|2021-12-01 14:04:00|211484.2|211434.2|211475.6|211425.6|211484.2|211434.2|211464.4|211414.4|36
1638367450000|2021-12-01 14:04:10|211476.5|211426.5|211479.6|211429.6|211482.6|211432.6|211476.5|211426.5|24
1638367460000|2021-12-01 14:04:20|211482.6|211432.6|211473.2|211423.2|211485.4|211435.4|211471.1|211421.1|33
1638367470000|2021-12-01 14:04:30|211473.6|211423.6|211473.5|211423.5|211474.4|211424.4|211472.2|211422.2|14
1638367480000|2021-12-01 14:04:40|211474|211424|211477.1|211427.1|211477.7|211427.7|211470.3|211420.3|23
1638367490000|2021-12-01 14:04:50|211473|211423|211479.6|211429.6|211481.1|211431.1|211471.3|211421.3|22
1638367500000|2021-12-01 14:05:00|211478.3|211428.3|211542.6|211492.6|211548.7|211498.7|211478.3|211428.3|36
1638367510000|2021-12-01 14:05:10|211544.3|211494.3|211533.3|211483.3|211544.3|211494.3|211517.5|211467.5|37
1638367520000|2021-12-01 14:05:20|211534.9|211484.9|211534.6|211484.6|211541|211491|211534.2|211484.2|21
1638367530000|2021-12-01 14:05:30|211536.9|211486.9|211536.3|211486.3|211539.7|211489.7|211535.5|211485.5|20
1638367540000|2021-12-01 14:05:40|211534.4|211484.4|211461.3|211411.3|211534.4|211484.4|211458.9|211408.9|31
1638367550000|2021-12-01 14:05:50|211461.5|211411.5|211475.1|211425.1|211484.8|211434.8|211457|211407|30
1638367560000|2021-12-01 14:06:00|211473.3|211423.3|211484.8|211434.8|211484.8|211434.8|211470.2|211420.2|25
1638367570000|2021-12-01 14:06:10|211486.6|211436.6|211484.1|211434.1|211489.4|211439.4|211483.6|211433.6|25
1638367580000|2021-12-01 14:06:20|211483.8|211433.8|211525.7|211475.7|211531.9|211481.9|211482.1|211432.1|32
1638367590000|2021-12-01 14:06:30|211526.2|211476.2|211534.7|211484.7|211536.9|211486.9|211524.8|211474.8|33
1638367600000|2021-12-01 14:06:40|211536.7|211486.7|211538|211488|211539.8|211489.8|211531.6|211481.6|29
1638367610000|2021-12-01 14:06:50|211537.6|211487.6|211557|211507|211559|211509|211535.2|211485.2|28
1638367620000|2021-12-01 14:07:00|211557.4|211507.4|211560.7|211510.7|211569.6|211519.6|211556.5|211506.5|32
1638367630000|2021-12-01 14:07:10|211561.9|211511.9|211570.9|211520.9|211572.3|211522.3|211561.5|211511.5|23
1638367640000|2021-12-01 14:07:20|211569|211519|211561|211511|211580.1|211530.1|211561|211511|26
1638367650000|2021-12-01 14:07:30|211559.3|211509.3|211552.3|211502.3|211559.3|211509.3|211549.6|211499.6|26
1638367660000|2021-12-01 14:07:40|211549.9|211499.9|211549.3|211499.3|211552.4|211502.4|211543.7|211493.7|28
1638367670000|2021-12-01 14:07:50|211549.7|211499.7|211550.2|211500.2|211552.2|211502.2|211548.4|211498.4|25
1638367680000|2021-12-01 14:08:00|211550.1|211500.1|211558.2|211508.2|211564.3|211514.3|211549.9|211499.9|24
1638367690000|2021-12-01 14:08:10|211558|211508|211561.1|211511.1|211567.5|211517.5|211550.6|211500.6|32
1638367700000|2021-12-01 14:08:20|211573|211523|211591.7|211541.7|211595.9|211545.9|211573|211523|30
1638367710000|2021-12-01 14:08:30|211599.2|211549.2|211598.1|211548.1|211614.4|211564.4|211598.1|211548.1|36
1638367720000|2021-12-01 14:08:40|211597.3|211547.3|211596.8|211546.8|211614.5|211564.5|211593.6|211543.6|30
1638367730000|2021-12-01 14:08:50|211597.4|211547.4|211608.3|211558.3|211614.3|211564.3|211593.6|211543.6|27
1638367740000|2021-12-01 14:09:00|211608.4|211558.4|211609.7|211559.7|211609.7|211559.7|211599.4|211549.4|28
1638367750000|2021-12-01 14:09:10|211612.8|211562.8|211619.3|211569.3|211619.5|211569.5|211602|211552|31
1638367760000|2021-12-01 14:09:20|211621.8|211571.8|211621|211571|211626.8|211576.8|211620.5|211570.5|31
1638367770000|2021-12-01 14:09:30|211620.8|211570.8|211610.4|211560.4|211620.8|211570.8|211599.2|211549.2|30
1638367780000|2021-12-01 14:09:40|211609.6|211559.6|211628.4|211578.4|211633.8|211583.8|211605.8|211555.8|25
1638367790000|2021-12-01 14:09:50|211627.2|211577.2|211652.4|211602.4|211657.1|211607.1|211615.4|211565.4|31
1638367800000|2021-12-01 14:10:00|211660.4|211610.4|211728|211678|211729.8|211679.8|211660.4|211610.4|32
1638367810000|2021-12-01 14:10:10|211731|211681|211704.8|211654.8|211731|211681|211695.7|211645.7|32
1638367820000|2021-12-01 14:10:20|211706.2|211656.2|211702.8|211652.8|211714.5|211664.5|211699.6|211649.6|35
1638367830000|2021-12-01 14:10:30|211702.6|211652.6|211693.9|211643.9|211709.7|211659.7|211692.2|211642.2|27
1638367840000|2021-12-01 14:10:40|211694.4|211644.4|211699|211649|211699.5|211649.5|211693.8|211643.8|22
1638367850000|2021-12-01 14:10:50|211699.2|211649.2|211695.6|211645.6|211699.2|211649.2|211694.9|211644.9|22
1638367860000|2021-12-01 14:11:00|211695.5|211645.5|211697|211647|211700|211650|211695.3|211645.3|15
1638367870000|2021-12-01 14:11:10|211696.9|211646.9|211693.9|211643.9|211696.9|211646.9|211692.8|211642.8|20
1638367880000|2021-12-01 14:11:20|211697.2|211647.2|211694.3|211644.3|211697.8|211647.8|211694.1|211644.1|20
1638367890000|2021-12-01 14:11:30|211694.7|211644.7|211696.8|211646.8|211697.7|211647.7|211694|211644|16
1638367900000|2021-12-01 14:11:40|211696.1|211646.1|211625|211575|211696.1|211646.1|211603.1|211553.1|36
1638367910000|2021-12-01 14:11:50|211625.2|211575.2|211614.8|211564.8|211633.8|211583.8|211608.8|211558.8|34
1638367920000|2021-12-01 14:12:00|211617.3|211567.3|211623.5|211573.5|211634.7|211584.7|211616.5|211566.5|37
1638367930000|2021-12-01 14:12:10|211620.8|211570.8|211630.1|211580.1|211632.5|211582.5|211620.8|211570.8|33
1638367940000|2021-12-01 14:12:20|211633.3|211583.3|211627|211577|211637.7|211587.7|211624.8|211574.8|33
1638367950000|2021-12-01 14:12:30|211626.1|211576.1|211633.8|211583.8|211636.5|211586.5|211624.7|211574.7|32
1638367960000|2021-12-01 14:12:40|211633.9|211583.9|211638.2|211588.2|211643.9|211593.9|211630.6|211580.6|29
1638367970000|2021-12-01 14:12:50|211692.5|211642.5|211693.3|211643.3|211703|211653|211686.4|211636.4|38
1638367980000|2021-12-01 14:13:00|211694.1|211644.1|211699.7|211649.7|211699.7|211649.7|211687.6|211637.6|28
1638367990000|2021-12-01 14:13:10|211698.9|211648.9|211690.1|211640.1|211698.9|211648.9|211689.2|211639.2|25
1638368000000|2021-12-01 14:13:20|211692.8|211642.8|211687.4|211637.4|211693.5|211643.5|211686.8|211636.8|19
1638368010000|2021-12-01 14:13:30|211688.1|211638.1|211683.5|211633.5|211701.9|211651.9|211679.4|211629.4|32
1638368020000|2021-12-01 14:13:40|211686.5|211636.5|211700.5|211650.5|211718.1|211668.1|211685|211635|35
1638368030000|2021-12-01 14:13:50|211694.5|211644.5|211702.2|211652.2|211703.8|211653.8|211684.7|211634.7|31
1638368040000|2021-12-01 14:14:00|211700.6|211650.6|211697|211647|211702|211652|211697|211647|33
1638368050000|2021-12-01 14:14:10|211697.5|211647.5|211681|211631|211701.1|211651.1|211678.7|211628.7|26
1638368060000|2021-12-01 14:14:20|211680.3|211630.3|211679|211629|211691.3|211641.3|211679|211629|33
1638368070000|2021-12-01 14:14:30|211679.6|211629.6|211680.6|211630.6|211682.7|211632.7|211676.5|211626.5|19
1638368080000|2021-12-01 14:14:40|211680.7|211630.7|211682.8|211632.8|211684.7|211634.7|211677.3|211627.3|23
1638368090000|2021-12-01 14:14:50|211687.4|211637.4|211683|211633|211692.7|211642.7|211681.1|211631.1|28
1638368100000|2021-12-01 14:15:00|211682.8|211632.8|211665.1|211615.1|211687.2|211637.2|211636.2|211586.2|35
1638368110000|2021-12-01 14:15:10|211663.8|211613.8|211637.8|211587.8|211664|211614|211635.7|211585.7|36
1638368120000|2021-12-01 14:15:20|211637.6|211587.6|211642.3|211592.3|211642.4|211592.4|211637|211587|30
1638368130000|2021-12-01 14:15:30|211640.4|211590.4|211634.9|211584.9|211642.5|211592.5|211631.2|211581.2|23
1638368140000|2021-12-01 14:15:40|211634.2|211584.2|211650.3|211600.3|211657.6|211607.6|211630.9|211580.9|35
1638368150000|2021-12-01 14:15:50|211650.5|211600.5|211666.5|211616.5|211672.1|211622.1|211650.5|211600.5|34
1638368160000|2021-12-01 14:16:00|211666.4|211616.4|211677|211627|211682.1|211632.1|211663.5|211613.5|32
1638368170000|2021-12-01 14:16:10|211677.6|211627.6|211695.1|211645.1|211697.3|211647.3|211675.4|211625.4|24
1638368180000|2021-12-01 14:16:20|211693.2|211643.2|211693|211643|211696.4|211646.4|211689.2|211639.2|26
1638368190000|2021-12-01 14:16:30|211693.1|211643.1|211632|211582|211693.1|211643.1|211632|211582|21
1638368200000|2021-12-01 14:16:40|211636.8|211586.8|211630.6|211580.6|211637.9|211587.9|211626.5|211576.5|30
1638368210000|2021-12-01 14:16:50|211632.5|211582.5|211606.7|211556.7|211634.5|211584.5|211605.8|211555.8|29
1638368220000|2021-12-01 14:17:00|211603.8|211553.8|211603.3|211553.3|211607.9|211557.9|211600.8|211550.8|26
1638368230000|2021-12-01 14:17:10|211602.4|211552.4|211648.6|211598.6|211648.6|211598.6|211601.9|211551.9|22
1638368240000|2021-12-01 14:17:20|211644.7|211594.7|211625.1|211575.1|211644.7|211594.7|211621.4|211571.4|35
1638368250000|2021-12-01 14:17:30|211624|211574|211631.8|211581.8|211634.1|211584.1|211623.3|211573.3|27
1638368260000|2021-12-01 14:17:40|211630.8|211580.8|211633.4|211583.4|211656|211606|211629.6|211579.6|30
1638368270000|2021-12-01 14:17:50|211633.9|211583.9|211641.3|211591.3|211641.5|211591.5|211632.6|211582.6|30
1638368280000|2021-12-01 14:18:00|211641.5|211591.5|211636.7|211586.7|211643.6|211593.6|211633.2|211583.2|30
1638368290000|2021-12-01 14:18:10|211637|211587|211637.1|211587.1|211637.8|211587.8|211634.3|211584.3|20
1638368300000|2021-12-01 14:18:20|211636.4|211586.4|211674.9|211624.9|211686.2|211636.2|211636.2|211586.2|27
1638368310000|2021-12-01 14:18:30|211678.2|211628.2|211619.4|211569.4|211678.2|211628.2|211619.4|211569.4|25
1638368320000|2021-12-01 14:18:40|211611.7|211561.7|211612.8|211562.8|211620.4|211570.4|211604|211554|33
1638368330000|2021-12-01 14:18:50|211615.5|211565.5|211627.9|211577.9|211634|211584|211610.3|211560.3|33
1638368340000|2021-12-01 14:19:00|211626.4|211576.4|211630.7|211580.7|211631.6|211581.6|211626.1|211576.1|16
1638368350000|2021-12-01 14:19:10|211631.9|211581.9|211615.7|211565.7|211635.9|211585.9|211612.2|211562.2|27
1638368360000|2021-12-01 14:19:20|211616.3|211566.3|211608.2|211558.2|211618.4|211568.4|211601.1|211551.1|29
1638368370000|2021-12-01 14:19:30|211607.5|211557.5|211603.6|211553.6|211607.5|211557.5|211600|211550|22
1638368380000|2021-12-01 14:19:40|211603.3|211553.3|211603.9|211553.9|211609.2|211559.2|211598.7|211548.7|22
1638368390000|2021-12-01 14:19:50|211603.6|211553.6|211608.1|211558.1|211608.1|211558.1|211603.4|211553.4|23
1638368400000|2021-12-01 14:20:00|211607.4|211557.4|211600.9|211550.9|211608.5|211558.5|211600.8|211550.8|20
1638368410000|2021-12-01 14:20:10|211600.8|211550.8|211636.1|211586.1|211639.5|211589.5|211599|211549|30
1638368420000|2021-12-01 14:20:20|211635.8|211585.8|211613|211563|211636.7|211586.7|211612.7|211562.7|36
1638368430000|2021-12-01 14:20:30|211613.5|211563.5|211612.7|211562.7|211615|211565|211603.1|211553.1|25
1638368440000|2021-12-01 14:20:40|211613.1|211563.1|211616.2|211566.2|211616.9|211566.9|211610|211560|18
1638368450000|2021-12-01 14:20:50|211616.3|211566.3|211606.9|211556.9|211616.3|211566.3|211604.5|211554.5|21
1638368460000|2021-12-01 14:21:00|211602.9|211552.9|211609.9|211559.9|211611|211561|211599.6|211549.6|34
1638368470000|2021-12-01 14:21:10|211611.2|211561.2|211602.8|211552.8|211612.3|211562.3|211602.6|211552.6|21
1638368480000|2021-12-01 14:21:20|211602.5|211552.5|211612|211562|211614.7|211564.7|211601.4|211551.4|27
1638368490000|2021-12-01 14:21:30|211612.2|211562.2|211608.8|211558.8|211613.2|211563.2|211598.1|211548.1|31
1638368500000|2021-12-01 14:21:40|211609.3|211559.3|211577|211527|211609.3|211559.3|211574.5|211524.5|34
1638368510000|2021-12-01 14:21:50|211576.1|211526.1|211574.2|211524.2|211576.1|211526.1|211569|211519|29
1638368520000|2021-12-01 14:22:00|211562.9|211512.9|211491.6|211441.6|211562.9|211512.9|211487|211437|34
1638368530000|2021-12-01 14:22:10|211490.8|211440.8|211455.7|211405.7|211490.8|211440.8|211455.7|211405.7|21
1638368540000|2021-12-01 14:22:20|211455.2|211405.2|211430.3|211380.3|211460.7|211410.7|211421.3|211371.3|28
1638368550000|2021-12-01 14:22:30|211429.1|211379.1|211456.7|211406.7|211458.2|211408.2|211428.4|211378.4|27
1638368560000|2021-12-01 14:22:40|211457.3|211407.3|211441.2|211391.2|211457.3|211407.3|211440|211390|35
1638368570000|2021-12-01 14:22:50|211443|211393|211474.7|211424.7|211479.9|211429.9|211426.9|211376.9|29
1638368580000|2021-12-01 14:23:00|211475.2|211425.2|211466.6|211416.6|211480.3|211430.3|211464.6|211414.6|33
1638368590000|2021-12-01 14:23:10|211467.2|211417.2|211451.5|211401.5|211470.4|211420.4|211451.5|211401.5|22
1638368600000|2021-12-01 14:23:20|211451.9|211401.9|211468.7|211418.7|211492.4|211442.4|211437|211387|35
1638368610000|2021-12-01 14:23:30|211468.3|211418.3|211463.4|211413.4|211469|211419|211463.2|211413.2|31
1638368620000|2021-12-01 14:23:40|211460.4|211410.4|211455|211405|211467.7|211417.7|211455|211405|29
1638368630000|2021-12-01 14:23:50|211454.6|211404.6|211455.2|211405.2|211459.1|211409.1|211454.1|211404.1|20
1638368640000|2021-12-01 14:24:00|211453|211403|211374.9|211324.9|211461.6|211411.6|211371.6|211321.6|36
1638368650000|2021-12-01 14:24:10|211374|211324|211370.2|211320.2|211384.6|211334.6|211369.8|211319.8|36
1638368660000|2021-12-01 14:24:20|211372.6|211322.6|211362.5|211312.5|211374.7|211324.7|211362.3|211312.3|30
1638368670000|2021-12-01 14:24:30|211365.3|211315.3|211365|211315|211367.8|211317.8|211362.8|211312.8|15
1638368680000|2021-12-01 14:24:40|211364.2|211314.2|211353.8|211303.8|211364.2|211314.2|211349.6|211299.6|24
1638368690000|2021-12-01 14:24:50|211354.3|211304.3|211365.2|211315.2|211376.6|211326.6|211354.3|211304.3|25
1638368700000|2021-12-01 14:25:00|211402.4|211352.4|211392.5|211342.5|211421.4|211371.4|211391.2|211341.2|37
1638368710000|2021-12-01 14:25:10|211389.6|211339.6|211390.3|211340.3|211398.4|211348.4|211389.6|211339.6|24
1638368720000|2021-12-01 14:25:20|211389.4|211339.4|211401.5|211351.5|211401.6|211351.6|211389.1|211339.1|22
1638368730000|2021-12-01 14:25:30|211402.7|211352.7|211436.8|211386.8|211441.7|211391.7|211401.4|211351.4|24
1638368740000|2021-12-01 14:25:40|211439.5|211389.5|211469.7|211419.7|211471.4|211421.4|211437|211387|34
1638368750000|2021-12-01 14:25:50|211470|211420|211464.7|211414.7|211474.4|211424.4|211459.6|211409.6|34
1638368760000|2021-12-01 14:26:00|211463.7|211413.7|211459.1|211409.1|211463.7|211413.7|211453.2|211403.2|34
1638368770000|2021-12-01 14:26:10|211459.5|211409.5|211428.5|211378.5|211459.5|211409.5|211391|211341|35
1638368780000|2021-12-01 14:26:20|211428.1|211378.1|211384.1|211334.1|211428.1|211378.1|211383.8|211333.8|27
1638368790000|2021-12-01 14:26:30|211385.3|211335.3|211415.2|211365.2|211424.4|211374.4|211384.9|211334.9|32
1638368800000|2021-12-01 14:26:40|211414.8|211364.8|211417.8|211367.8|211421.2|211371.2|211412.3|211362.3|31
1638368810000|2021-12-01 14:26:50|211417.1|211367.1|211552.1|211502.1|211560.8|211510.8|211416.9|211366.9|36
1638368820000|2021-12-01 14:27:00|211545.6|211495.6|211560.7|211510.7|211573.1|211523.1|211543.7|211493.7|32
1638368830000|2021-12-01 14:27:10|211563.9|211513.9|211560.2|211510.2|211563.9|211513.9|211557.4|211507.4|25
1638368840000|2021-12-01 14:27:20|211560.1|211510.1|211559.3|211509.3|211560.8|211510.8|211550.5|211500.5|25
1638368850000|2021-12-01 14:27:30|211560|211510|211563.2|211513.2|211571|211521|211556.4|211506.4|31
1638368860000|2021-12-01 14:27:40|211560.4|211510.4|211601.7|211551.7|211601.7|211551.7|211553.3|211503.3|31
1638368870000|2021-12-01 14:27:50|211586.7|211536.7|211546.3|211496.3|211586.7|211536.7|211546.3|211496.3|34
1638368880000|2021-12-01 14:28:00|211544.4|211494.4|211563.5|211513.5|211563.5|211513.5|211527|211477|32
1638368890000|2021-12-01 14:28:10|211561|211511|211546.6|211496.6|211588.8|211538.8|211542.1|211492.1|37
1638368900000|2021-12-01 14:28:20|211547.4|211497.4|211524.8|211474.8|211548|211498|211519.7|211469.7|28
1638368910000|2021-12-01 14:28:30|211522.7|211472.7|211517.7|211467.7|211529.3|211479.3|211507.5|211457.5|21
1638368920000|2021-12-01 14:28:40|211515.9|211465.9|211546.8|211496.8|211559.2|211509.2|211515.9|211465.9|28
1638368930000|2021-12-01 14:28:50|211548.4|211498.4|211552.9|211502.9|211563.5|211513.5|211545.8|211495.8|36
1638368940000|2021-12-01 14:29:00|211552.2|211502.2|211551.8|211501.8|211554.3|211504.3|211548.5|211498.5|25
1638368950000|2021-12-01 14:29:10|211552.5|211502.5|211548.8|211498.8|211552.5|211502.5|211548.1|211498.1|18
1638368960000|2021-12-01 14:29:20|211547.5|211497.5|211593.5|211543.5|211604.4|211554.4|211545.9|211495.9|25
1638368970000|2021-12-01 14:29:30|211595.9|211545.9|211588.1|211538.1|211596.5|211546.5|211588.1|211538.1|31
1638368980000|2021-12-01 14:29:40|211587.3|211537.3|211567.1|211517.1|211587.6|211537.6|211566.5|211516.5|28
1638368990000|2021-12-01 14:29:50|211568.7|211518.7|211571.8|211521.8|211574.8|211524.8|211523.2|211473.2|36
1638369000000|2021-12-01 14:30:00|211567.4|211517.4|211559.5|211509.5|211568.7|211518.7|211548.5|211498.5|39
1638369010000|2021-12-01 14:30:10|211557.2|211507.2|211591.8|211541.8|211597.1|211547.1|211549.1|211499.1|37
1638369020000|2021-12-01 14:30:20|211592.3|211542.3|211594.2|211544.2|211603.2|211553.2|211592.3|211542.3|36
1638369030000|2021-12-01 14:30:30|211598|211548|211606|211556|211610.4|211560.4|211594.1|211544.1|34
1638369040000|2021-12-01 14:30:40|211606.6|211556.6|211673|211623|211673|211623|211598.5|211548.5|35
1638369050000|2021-12-01 14:30:50|211675.2|211625.2|211673.1|211623.1|211681.4|211631.4|211668.9|211618.9|38
1638369060000|2021-12-01 14:31:00|211671.3|211621.3|211694.4|211644.4|211694.4|211644.4|211668.9|211618.9|35
1638369070000|2021-12-01 14:31:10|211693|211643|211769|211719|211774.4|211724.4|211689.1|211639.1|39
1638369080000|2021-12-01 14:31:20|211767|211717|211779.8|211729.8|211816.5|211735.1|211758.8|211660.9|34
1638369090000|2021-12-01 14:31:30|211778.5|211728.5|211779.2|211729.2|211796|211746|211778.5|211728.5|33
1638369100000|2021-12-01 14:31:40|211794.9|211744.9|211789.7|211739.7|211820.3|211770.3|211786.6|211736.6|29
1638369110000|2021-12-01 14:31:50|211787.5|211737.5|211786.7|211736.7|211791.8|211741.8|211784.8|211734.8|28
1638369120000|2021-12-01 14:32:00|211789.2|211739.2|211834.4|211784.4|211841.1|211791.1|211789.2|211739.2|30
1638369130000|2021-12-01 14:32:10|211838.1|211788.1|211881.6|211831.6|211885.6|211835.6|211837.2|211787.2|32
1638369140000|2021-12-01 14:32:20|211881|211831|211979.4|211929.4|211980.1|211930.1|211880.4|211830.4|34
1638369150000|2021-12-01 14:32:30|211972.4|211922.4|211973.7|211923.7|211982.8|211932.8|211970|211920|33
1638369160000|2021-12-01 14:32:40|211972.4|211922.4|211969.2|211919.2|212002.4|211952.4|211965.4|211915.4|36
1638369170000|2021-12-01 14:32:50|211969.3|211919.3|211970.7|211920.7|211973.5|211923.5|211968.2|211918.2|29
1638369180000|2021-12-01 14:33:00|211972.2|211922.2|211970.1|211920.1|211973|211923|211901.9|211851.9|36
1638369190000|2021-12-01 14:33:10|211970.8|211920.8|212037.5|211987.5|212068.9|212018.9|211970.8|211920.8|33
1638369200000|2021-12-01 14:33:20|212063.7|212013.7|212108.5|212058.5|212110.6|212060.6|212055.3|212005.3|35
1638369210000|2021-12-01 14:33:30|212112.3|212062.3|212103.7|212053.7|212112.8|212062.8|212092.8|212042.8|34
1638369220000|2021-12-01 14:33:40|212103.4|212053.4|212073.3|212023.3|212105.3|212055.3|212069.3|212019.3|33
1638369230000|2021-12-01 14:33:50|212073|212023|212065.6|212015.6|212074.9|212024.9|212062.2|212012.2|27
1638369240000|2021-12-01 14:34:00|212062.9|212012.9|212078.3|212028.3|212079.4|212029.4|212062.9|212012.9|32
1638369250000|2021-12-01 14:34:10|212088.9|212038.9|212099.9|212049.9|212104.1|212054.1|212088.9|212038.9|34
1638369260000|2021-12-01 14:34:20|212098.6|212048.6|212012.2|211962.2|212098.6|212048.6|212006.6|211956.6|39
1638369270000|2021-12-01 14:34:30|212005.2|211955.2|211974.6|211924.6|212019.2|211969.2|211973.1|211923.1|35
1638369280000|2021-12-01 14:34:40|211979.8|211929.8|212032|211982|212039.5|211989.5|211977.1|211927.1|31
1638369290000|2021-12-01 14:34:50|212031.8|211981.8|212030.7|211980.7|212049.7|211999.7|212029.6|211979.6|25
1638369300000|2021-12-01 14:35:00|212030.2|211980.2|212035.4|211985.4|212067.6|212017.6|212021.2|211971.2|36
1638369310000|2021-12-01 14:35:10|212037.2|211987.2|212002.8|211952.8|212041.2|211991.2|212000.7|211950.7|39
1638369320000|2021-12-01 14:35:20|212002|211952|211967.8|211917.8|212007.8|211957.8|211962.1|211912.1|36
1638369330000|2021-12-01 14:35:30|211967|211917|211907.7|211857.7|211968.7|211918.7|211902.3|211852.3|35
1638369340000|2021-12-01 14:35:40|211896.7|211846.7|211836.1|211786.1|211921.4|211871.4|211826.1|211776.1|34
1638369350000|2021-12-01 14:35:50|211813.8|211763.8|211832.2|211782.2|211832.2|211782.2|211795|211745|39
1638369360000|2021-12-01 14:36:00|211838.3|211788.3|211869.6|211819.6|211876.9|211826.9|211827.9|211777.9|36
1638369370000|2021-12-01 14:36:10|211869.8|211819.8|211860.1|211810.1|211873|211823|211859.4|211809.4|29
1638369380000|2021-12-01 14:36:20|211862.5|211812.5|211867.5|211817.5|211874|211824|211858.8|211808.8|35
1638369390000|2021-12-01 14:36:30|211866.6|211816.6|211867.3|211817.3|211877|211827|211865.1|211815.1|34
1638369400000|2021-12-01 14:36:40|211866.7|211816.7|211873.7|211823.7|211875.5|211825.5|211860.7|211810.7|32
1638369410000|2021-12-01 14:36:50|211872.7|211822.7|211879.2|211829.2|211880.5|211830.5|211872.7|211822.7|23
1638369420000|2021-12-01 14:37:00|211882.7|211832.7|211905.2|211855.2|211911.8|211861.8|211878.7|211828.7|32
1638369430000|2021-12-01 14:37:10|211904.7|211854.7|211844.1|211794.1|211904.7|211854.7|211830.8|211780.8|34
1638369440000|2021-12-01 14:37:20|211831.7|211781.7|211830.7|211780.7|211836.7|211786.7|211821.8|211771.8|35
1638369450000|2021-12-01 14:37:30|211828.5|211778.5|211808.2|211758.2|211845.4|211795.4|211808.2|211758.2|37
1638369460000|2021-12-01 14:37:40|211825.5|211775.5|211858.8|211808.8|211860.3|211810.3|211825.5|211775.5|37
1638369470000|2021-12-01 14:37:50|211860.8|211810.8|211871.1|211821.1|211883.1|211833.1|211857.4|211807.4|36
1638369480000|2021-12-01 14:38:00|211870.8|211820.8|211828.5|211778.5|211870.8|211820.8|211827.3|211777.3|35
1638369490000|2021-12-01 14:38:10|211833.4|211783.4|211871|211821|211881|211831|211829|211779|32
1638369500000|2021-12-01 14:38:20|211868.7|211818.7|211867.1|211817.1|211875.6|211825.6|211862.8|211812.8|28
1638369510000|2021-12-01 14:38:30|211867.3|211817.3|211929.1|211879.1|211933.1|211883.1|211867.3|211817.3|33
1638369520000|2021-12-01 14:38:40|211931.9|211881.9|211965.6|211915.6|211990.3|211940.3|211929.2|211879.2|27
1638369530000|2021-12-01 14:38:50|211974.6|211924.6|211968.8|211918.8|211999.3|211949.3|211953.6|211903.6|37
1638369540000|2021-12-01 14:39:00|211968.9|211918.9|211978.6|211928.6|211984.9|211934.9|211968.9|211918.9|28
1638369550000|2021-12-01 14:39:10|211979|211929|211963.3|211913.3|211979.1|211929.1|211946.3|211896.3|34
1638369560000|2021-12-01 14:39:20|211964.2|211914.2|211969.2|211919.2|211972.5|211922.5|211964.2|211914.2|32
1638369570000|2021-12-01 14:39:30|211965.8|211915.8|212028.9|211978.9|212028.9|211978.9|211961.6|211911.6|35
1638369580000|2021-12-01 14:39:40|212029.1|211979.1|212033.5|211983.5|212048.5|211998.5|212029.1|211979.1|34
1638369590000|2021-12-01 14:39:50|212039.3|211989.3|212042.3|211992.3|212042.5|211992.5|212027.6|211977.6|27
1638369600000|2021-12-01 14:40:00|212045.7|211995.7|212049.3|211999.3|212052.4|212002.4|212030|211980|38
1638369610000|2021-12-01 14:40:10|212047.9|211997.9|212062.8|212012.8|212075.2|212025.2|212047.9|211997.9|37
1638369620000|2021-12-01 14:40:20|212054|212004|212093.4|212043.4|212096.8|212046.8|212054|212004|39
1638369630000|2021-12-01 14:40:30|212095.8|212045.8|212055.2|212005.2|212095.8|212045.8|212055.2|212005.2|32
1638369640000|2021-12-01 14:40:40|212053.8|212003.8|212056.9|212006.9|212058.6|212008.6|212052.2|212002.2|25
1638369650000|2021-12-01 14:40:50|212057.2|212007.2|212052.2|212002.2|212057.2|212007.2|212049.8|211999.8|23
1638369660000|2021-12-01 14:41:00|212053|212003|212050.5|212000.5|212056.9|212006.9|212048.4|211998.4|32
1638369670000|2021-12-01 14:41:10|212050.8|212000.8|212049.2|211999.2|212051|212001|212045.2|211995.2|32
1638369680000|2021-12-01 14:41:20|212056.6|212006.6|212054.1|212004.1|212056.6|212006.6|212050.2|212000.2|27
1638369690000|2021-12-01 14:41:30|212054.9|212004.9|212056.7|212006.7|212057.2|212007.2|212048.8|211998.8|27
1638369700000|2021-12-01 14:41:40|212061.5|212011.5|212098.7|212048.7|212100.4|212050.4|212052.4|212002.4|29
1638369710000|2021-12-01 14:41:50|212099|212049|212121.5|212071.5|212121.5|212071.5|212097.4|212047.4|24
1638369720000|2021-12-01 14:42:00|212128.3|212078.3|212139.6|212089.6|212143.1|212093.1|212127.3|212077.3|27
1638369730000|2021-12-01 14:42:10|212142|212092|212144.7|212094.7|212153.4|212103.4|212132|212082|21
1638369740000|2021-12-01 14:42:20|212146.4|212096.4|212152.5|212102.5|212152.5|212102.5|212144.6|212094.6|23
1638369750000|2021-12-01 14:42:30|212152.2|212102.2|212147.3|212097.3|212153.4|212103.4|212141.4|212091.4|22
1638369760000|2021-12-01 14:42:40|212148.8|212098.8|212133.5|212083.5|212148.8|212098.8|212132.5|212082.5|28
1638369770000|2021-12-01 14:42:50|212134.3|212084.3|212053.7|212003.7|212134.3|212084.3|212044.6|211994.6|32
1638369780000|2021-12-01 14:43:00|212053.6|212003.6|212103.5|212053.5|212104.9|212054.9|212052.2|212002.2|34
1638369790000|2021-12-01 14:43:10|212107.9|212057.9|212146.1|212096.1|212148.1|212098.1|212106.6|212056.6|33
1638369800000|2021-12-01 14:43:20|212146|212096|212185.8|212135.8|212207.7|212157.7|212145.9|212095.9|28
1638369810000|2021-12-01 14:43:30|212186.2|212136.2|212182.5|212132.5|212191.5|212141.5|212182.5|212132.5|16
1638369820000|2021-12-01 14:43:40|212181.8|212131.8|212193.7|212143.7|212201.8|212151.8|212181.8|212131.8|28
1638369830000|2021-12-01 14:43:50|212193.5|212143.5|212155.9|212105.9|212194.6|212144.6|212151.7|212101.7|28
1638369840000|2021-12-01 14:44:00|212154.7|212104.7|212140.8|212090.8|212155.2|212105.2|212138.1|212088.1|27
1638369850000|2021-12-01 14:44:10|212142|212092|212082.6|212032.6|212142|212092|212082.6|212032.6|32
1638369860000|2021-12-01 14:44:20|212080.8|212030.8|212109.6|212059.6|212112.8|212062.8|212080.8|212030.8|32
1638369870000|2021-12-01 14:44:30|212111.6|212061.6|212156|212106|212156|212106|212111.6|212061.6|37
1638369880000|2021-12-01 14:44:40|212156.2|212106.2|212180.6|212130.6|212189.5|212139.5|212153.2|212103.2|33
1638369890000|2021-12-01 14:44:50|212179.8|212129.8|212166.6|212116.6|212184.4|212134.4|212160.3|212110.3|34
1638369900000|2021-12-01 14:45:00|212171.4|212121.4|212181.3|212131.3|212184.2|212134.2|212165.9|212115.9|31
1638369910000|2021-12-01 14:45:10|212179.9|212129.9|212179.6|212129.6|212180.9|212130.9|212175.8|212125.8|31
1638369920000|2021-12-01 14:45:20|212179.1|212129.1|212135.4|212085.4|212180.5|212130.5|212134.8|212084.8|32
1638369930000|2021-12-01 14:45:30|212137.8|212087.8|212075.8|212025.8|212140.1|212090.1|212075.8|212025.8|37
1638369940000|2021-12-01 14:45:40|212079.2|212029.2|212064.6|212014.6|212083|212033|212062.5|212012.5|34
1638369950000|2021-12-01 14:45:50|212065.4|212015.4|212082.8|212032.8|212082.8|212032.8|212056.8|212006.8|37
1638369960000|2021-12-01 14:46:00|212082.4|212032.4|212015.2|211965.2|212087.6|212037.6|212009.9|211959.9|39
1638369970000|2021-12-01 14:46:10|212013.3|211963.3|212019.7|211969.7|212019.7|211969.7|212012.5|211962.5|33
1638369980000|2021-12-01 14:46:20|212012.7|211962.7|212024|211974|212025.1|211975.1|212008.9|211958.9|33
1638369990000|2021-12-01 14:46:30|212026.6|211976.6|212046|211996|212046|211996|212024.8|211974.8|31
1638370000000|2021-12-01 14:46:40|212044.3|211994.3|212006|211956|212044.3|211994.3|212003.1|211953.1|31
1638370010000|2021-12-01 14:46:50|212007|211957|211946.2|211896.2|212007|211957|211946.1|211896.1|32
1638370020000|2021-12-01 14:47:00|211943.2|211893.2|211959.7|211909.7|211961|211911|211908.4|211858.4|39
1638370030000|2021-12-01 14:47:10|211959.9|211909.9|211998.9|211948.9|212013.6|211963.6|211954.1|211904.1|34
1638370040000|2021-12-01 14:47:20|212004.5|211954.5|212003.6|211953.6|212011.8|211961.8|212000.5|211950.5|33
1638370050000|2021-12-01 14:47:30|212003.4|211953.4|211998.4|211948.4|212008|211958|211996.1|211946.1|34
1638370060000|2021-12-01 14:47:40|211999|211949|212013.4|211963.4|212015.7|211965.7|211998.2|211948.2|34
1638370070000|2021-12-01 14:47:50|212013.5|211963.5|212000.7|211950.7|212013.5|211963.5|211997.2|211947.2|34
1638370080000|2021-12-01 14:48:00|212000.1|211950.1|212028.1|211978.1|212029.5|211979.5|212000.1|211950.1|34
1638370090000|2021-12-01 14:48:10|212028.2|211978.2|212080.4|212030.4|212084.3|212034.3|212027.7|211977.7|35
1638370100000|2021-12-01 14:48:20|212080.7|212030.7|212063.8|212013.8|212104.9|212054.9|212044|211994|40
1638370110000|2021-12-01 14:48:30|212061.7|212011.7|212078.7|212028.7|212088|212038|212059.3|212009.3|39
1638370120000|2021-12-01 14:48:40|212074.9|212024.9|212076.4|212026.4|212090.3|212040.3|212071.8|212021.8|38
1638370130000|2021-12-01 14:48:50|212076.6|212026.6|212085.1|212035.1|212085.2|212035.2|212075.3|212025.3|36
1638370140000|2021-12-01 14:49:00|212086|212036|212083.9|212033.9|212098|212048|212060.4|212010.4|36
1638370150000|2021-12-01 14:49:10|212082.3|212032.3|212071.6|212021.6|212086.3|212036.3|212068.1|212018.1|36
1638370160000|2021-12-01 14:49:20|212070.1|212020.1|212065|212015|212072.3|212022.3|212052.9|212002.9|37
1638370170000|2021-12-01 14:49:30|212065.6|212015.6|212094.8|212044.8|212098.3|212048.3|212064|212014|33
1638370180000|2021-12-01 14:49:40|212094.1|212044.1|212138|212088|212139.1|212089.1|212092.9|212042.9|27
1638370190000|2021-12-01 14:49:50|212138.7|212088.7|212136.3|212086.3|212139.1|212089.1|212121.9|212071.9|29
1638370200000|2021-12-01 14:50:00|212136.6|212086.6|212135|212085|212155|212105|212127.6|212077.6|37
1638370210000|2021-12-01 14:50:10|212134.6|212084.6|212073.1|212023.1|212138.5|212088.5|212070.6|212020.6|36
1638370220000|2021-12-01 14:50:20|212072.5|212022.5|212077.3|212027.3|212084.2|212034.2|212068.9|212018.9|35
1638370230000|2021-12-01 14:50:30|212077.8|212027.8|212036|211986|212078.9|212028.9|212032.2|211982.2|32
1638370240000|2021-12-01 14:50:40|212031.7|211981.7|212001.9|211951.9|212034.2|211984.2|211995.3|211945.3|33
1638370250000|2021-12-01 14:50:50|212001.2|211951.2|211993.7|211943.7|212001.2|211951.2|211993.7|211943.7|32
1638370260000|2021-12-01 14:51:00|211993.2|211943.2|211994.5|211944.5|211995.8|211945.8|211992.5|211942.5|24
1638370270000|2021-12-01 14:51:10|211990.7|211940.7|211991.3|211941.3|211996.5|211946.5|211990|211940|25
1638370280000|2021-12-01 14:51:20|211991.7|211941.7|211991.7|211941.7|211993.4|211943.4|211989.6|211939.6|23
1638370290000|2021-12-01 14:51:30|211991.5|211941.5|211963.7|211913.7|211991.6|211941.6|211963.3|211913.3|22
1638370300000|2021-12-01 14:51:40|211963.2|211913.2|211991|211941|211992.5|211942.5|211963.2|211913.2|24
1638370310000|2021-12-01 14:51:50|211990.6|211940.6|211993.1|211943.1|211993.5|211943.5|211987.6|211937.6|33
1638370320000|2021-12-01 14:52:00|211993|211943|211988.9|211938.9|211993.2|211943.2|211983.6|211933.6|39
1638370330000|2021-12-01 14:52:10|211989.2|211939.2|211989.5|211939.5|211999.1|211949.1|211989.2|211939.2|34
1638370340000|2021-12-01 14:52:20|211989.7|211939.7|211994|211944|211998.1|211948.1|211983.7|211933.7|30
1638370350000|2021-12-01 14:52:30|211993.9|211943.9|211996.3|211946.3|211999.5|211949.5|211992.3|211942.3|22
1638370360000|2021-12-01 14:52:40|211996.1|211946.1|211986.5|211936.5|211996.3|211946.3|211986.5|211936.5|26
1638370370000|2021-12-01 14:52:50|211987.5|211937.5|211940.9|211890.9|211989.6|211939.6|211928.9|211878.9|27
1638370380000|2021-12-01 14:53:00|211943.8|211893.8|211946.4|211896.4|211947.2|211897.2|211932.8|211882.8|27
1638370390000|2021-12-01 14:53:10|211942.9|211892.9|211881.5|211831.5|211944.3|211894.3|211878.7|211828.7|39
1638370400000|2021-12-01 14:53:20|211881.3|211831.3|211846.7|211796.7|211884.4|211834.4|211841.8|211791.8|34
1638370410000|2021-12-01 14:53:30|211848.1|211798.1|211842.8|211792.8|211850.3|211800.3|211842|211792|30
1638370420000|2021-12-01 14:53:40|211844.1|211794.1|211845.6|211795.6|211849.9|211799.9|211841.3|211791.3|28
1638370430000|2021-12-01 14:53:50|211847.2|211797.2|211845.2|211795.2|211851.4|211801.4|211844|211794|30
1638370440000|2021-12-01 14:54:00|211845.7|211795.7|211850.3|211800.3|211853.3|211803.3|211845.7|211795.7|22
1638370450000|2021-12-01 14:54:10|211852.7|211802.7|211909.8|211859.8|211909.8|211859.8|211851.5|211801.5|21
1638370460000|2021-12-01 14:54:20|211915.8|211865.8|211911.4|211861.4|211926.1|211876.1|211906.9|211856.9|32
1638370470000|2021-12-01 14:54:30|211910.1|211860.1|211905.6|211855.6|211910.4|211860.4|211903|211853|29
1638370480000|2021-12-01 14:54:40|211903.9|211853.9|211902.3|211852.3|211910.3|211860.3|211879.8|211829.8|30
1638370490000|2021-12-01 14:54:50|211902.6|211852.6|211900|211850|211902.6|211852.6|211896.9|211846.9|28
1638370500000|2021-12-01 14:55:00|211899.9|211849.9|211902.4|211852.4|211902.5|211852.5|211899.2|211849.2|18
1638370510000|2021-12-01 14:55:10|211900.3|211850.3|211905.2|211855.2|211905.9|211855.9|211899.8|211849.8|21
1638370520000|2021-12-01 14:55:20|211895.6|211845.6|211902.2|211852.2|211906.5|211856.5|211895.6|211845.6|28
1638370530000|2021-12-01 14:55:30|211895.6|211845.6|211894.3|211844.3|211898.4|211848.4|211887.9|211837.9|31
1638370540000|2021-12-01 14:55:40|211893.6|211843.6|211903.5|211853.5|211903.5|211853.5|211892.1|211842.1|27
1638370550000|2021-12-01 14:55:50|211901.1|211851.1|211894.4|211844.4|211901.1|211851.1|211893.1|211843.1|26
1638370560000|2021-12-01 14:56:00|211898|211848|211899.2|211849.2|211902|211852|211894.1|211844.1|20
1638370570000|2021-12-01 14:56:10|211899.1|211849.1|211896.7|211846.7|211899.5|211849.5|211896.3|211846.3|19
1638370580000|2021-12-01 14:56:20|211897.7|211847.7|211896|211846|211899.6|211849.6|211894.1|211844.1|23
1638370590000|2021-12-01 14:56:30|211896.3|211846.3|211866.1|211816.1|211900.4|211850.4|211866.1|211816.1|25
1638370600000|2021-12-01 14:56:40|211861.4|211811.4|211849|211799|211861.4|211811.4|211844.3|211794.3|28
1638370610000|2021-12-01 14:56:50|211849.1|211799.1|211830.5|211780.5|211849.1|211799.1|211826|211776|22
1638370620000|2021-12-01 14:57:00|211832.5|211782.5|211833.8|211783.8|211853|211803|211832.5|211782.5|29
1638370630000|2021-12-01 14:57:10|211825.4|211775.4|211783.7|211733.7|211835.7|211785.7|211780.4|211730.4|28
1638370640000|2021-12-01 14:57:20|211782.7|211732.7|211778.3|211728.3|211785|211735|211776.3|211726.3|26
1638370650000|2021-12-01 14:57:30|211782.5|211732.5|211765.8|211715.8|211783.4|211733.4|211763.7|211713.7|29
1638370660000|2021-12-01 14:57:40|211766.5|211716.5|211764.9|211714.9|211767.3|211717.3|211760|211710|28
1638370670000|2021-12-01 14:57:50|211767.1|211717.1|211774|211724|211776.1|211726.1|211761.5|211711.5|36
1638370680000|2021-12-01 14:58:00|211774.5|211724.5|211784.3|211734.3|211785.2|211735.2|211770.9|211720.9|39
1638370690000|2021-12-01 14:58:10|211780.9|211730.9|211772.4|211722.4|211784.3|211734.3|211771.6|211721.6|33
1638370700000|2021-12-01 14:58:20|211773|211723|211774.8|211724.8|211777|211727|211771.4|211721.4|32
1638370710000|2021-12-01 14:58:30|211774.6|211724.6|211776|211726|211776.9|211726.9|211771.9|211721.9|30
1638370720000|2021-12-01 14:58:40|211771.7|211721.7|211773.8|211723.8|211774.8|211724.8|211770.1|211720.1|30
1638370730000|2021-12-01 14:58:50|211772.6|211722.6|211805.9|211755.9|211808.7|211758.7|211772.6|211722.6|23
1638370740000|2021-12-01 14:59:00|211807.3|211757.3|211784.2|211734.2|211810.2|211760.2|211772.8|211722.8|32
1638370750000|2021-12-01 14:59:10|211785.2|211735.2|211772.5|211722.5|211785.2|211735.2|211767.1|211717.1|34
1638370760000|2021-12-01 14:59:20|211772.6|211722.6|211772.5|211722.5|211775|211725|211766.9|211716.9|29
1638370770000|2021-12-01 14:59:30|211817.3|211667.3|211838.1|211688.1|211839.1|211738.9|211762.1|211667.3|34
1638370780000|2021-12-01 14:59:40|211830.5|211680.5|211830.5|211680.5|211840.5|211690.5|211828.2|211678.2|35
1638370790000|2021-12-01 14:59:50|211833.2|211683.2|211807.7|211657.7|211833.3|211735.4|211779.4|211652.6|31
1638370800000|2021-12-01 15:00:00|211800.3|211650.3|211786.5|211636.5|211807.4|211716.3|211725.1|211616.6|33
1638370810000|2021-12-01 15:00:10|211773.5|211623.5|211718.9|211668.9|211774.3|211675.4|211700|211603.3|37
1638370820000|2021-12-01 15:00:20|211717.4|211667.4|211717.7|211667.7|211725.9|211675.9|211703.6|211653.6|38
1638370830000|2021-12-01 15:00:30|211718.9|211668.9|211734.8|211684.8|211735.3|211685.3|211718.9|211668.9|39
1638370840000|2021-12-01 15:00:40|211735.5|211685.5|211736.6|211686.6|211740|211690|211734.6|211684.6|38
1638370850000|2021-12-01 15:00:50|211734.6|211684.6|211736.1|211686.1|211745.5|211695.5|211734.6|211684.6|38
1638370860000|2021-12-01 15:01:00|211735.8|211685.8|211725.5|211675.5|211742.5|211692.5|211724.8|211674.8|39
1638370870000|2021-12-01 15:01:10|211724.1|211674.1|211722.8|211672.8|211728.5|211678.5|211713.3|211663.3|39
1638370880000|2021-12-01 15:01:20|211722.9|211672.9|211723.3|211673.3|211728.6|211678.6|211720.5|211670.5|33
1638370890000|2021-12-01 15:01:30|211722.7|211672.7|211719.5|211669.5|211725.2|211675.2|211717.7|211667.7|32
1638370900000|2021-12-01 15:01:40|211717.3|211667.3|211704.6|211654.6|211717.5|211667.5|211703.8|211653.8|29
1638370910000|2021-12-01 15:01:50|211705.5|211655.5|211665|211615|211705.5|211655.5|211659.1|211609.1|31
1638370920000|2021-12-01 15:02:00|211665.6|211615.6|211630.6|211580.6|211665.9|211615.9|211628.8|211578.8|37
1638370930000|2021-12-01 15:02:10|211628.9|211578.9|211630.1|211580.1|211631.2|211581.2|211613.1|211563.1|34
1638370940000|2021-12-01 15:02:20|211629.1|211579.1|211632.2|211582.2|211634.2|211584.2|211621.8|211571.8|33
1638370950000|2021-12-01 15:02:30|211631.8|211581.8|211633.3|211583.3|211633.7|211583.7|211628.9|211578.9|29
1638370960000|2021-12-01 15:02:40|211632.8|211582.8|211630|211580|211636.5|211586.5|211624.3|211574.3|36
1638370970000|2021-12-01 15:02:50|211630.3|211580.3|211624.3|211574.3|211633.1|211583.1|211622.1|211572.1|28
1638370980000|2021-12-01 15:03:00|211621.9|211571.9|211615.8|211565.8|211624.6|211574.6|211615.8|211565.8|15
1638370990000|2021-12-01 15:03:10|211615.9|211565.9|211634.2|211584.2|211635.1|211585.1|211615.9|211565.9|25
1638371000000|2021-12-01 15:03:20|211632.9|211582.9|211634.5|211584.5|211637.7|211587.7|211631.9|211581.9|20
1638371010000|2021-12-01 15:03:30|211634.4|211584.4|211670.4|211620.4|211672.6|211622.6|211632.7|211582.7|27
1638371020000|2021-12-01 15:03:40|211668.5|211618.5|211670.7|211620.7|211671.9|211621.9|211663.9|211613.9|33
1638371030000|2021-12-01 15:03:50|211678.9|211628.9|211675.5|211625.5|211680.5|211630.5|211671.9|211621.9|32
1638371040000|2021-12-01 15:04:00|211677.8|211627.8|211671.6|211621.6|211678.2|211628.2|211671|211621|40
1638371050000|2021-12-01 15:04:10|211671.2|211621.2|211670.1|211620.1|211673.7|211623.7|211668.6|211618.6|31
1638371060000|2021-12-01 15:04:20|211673.8|211623.8|211666.4|211616.4|211679.7|211629.7|211666.4|211616.4|29
1638371070000|2021-12-01 15:04:30|211667.8|211617.8|211668.2|211618.2|211674.2|211624.2|211667.6|211617.6|31
1638371080000|2021-12-01 15:04:40|211668.9|211618.9|211664.5|211614.5|211672.4|211622.4|211662.1|211612.1|19
1638371090000|2021-12-01 15:04:50|211664.7|211614.7|211667.7|211617.7|211674.3|211624.3|211657.4|211607.4|32
1638371100000|2021-12-01 15:05:00|211664|211614|211645.8|211595.8|211664|211614|211629.3|211579.3|35
1638371110000|2021-12-01 15:05:10|211645|211595|211639.1|211589.1|211645|211595|211638.9|211588.9|28
1638371120000|2021-12-01 15:05:20|211638.3|211588.3|211650.7|211600.7|211658.2|211608.2|211637.1|211587.1|38
1638371130000|2021-12-01 15:05:30|211673.5|211623.5|211645.6|211595.6|211682.1|211632.1|211644.6|211594.6|37
1638371140000|2021-12-01 15:05:40|211645.5|211595.5|211669.1|211619.1|211676.9|211626.9|211644.5|211594.5|29
1638371150000|2021-12-01 15:05:50|211675.1|211625.1|211661.1|211611.1|211677.5|211627.5|211659.8|211609.8|30
1638371160000|2021-12-01 15:06:00|211661.2|211611.2|211641.8|211591.8|211661.7|211611.7|211641.8|211591.8|28
1638371170000|2021-12-01 15:06:10|211642.8|211592.8|211580.1|211530.1|211649.6|211599.6|211580.1|211530.1|28
1638371180000|2021-12-01 15:06:20|211584.1|211534.1|211639.1|211589.1|211639.1|211589.1|211569.9|211519.9|36
1638371190000|2021-12-01 15:06:30|211640.2|211590.2|211628.5|211578.5|211640.2|211590.2|211622|211572|33
1638371200000|2021-12-01 15:06:40|211628.9|211578.9|211627.3|211577.3|211638.8|211588.8|211619.4|211569.4|32
1638371210000|2021-12-01 15:06:50|211626.9|211576.9|211629.8|211579.8|211630|211580|211626.1|211576.1|27
1638371220000|2021-12-01 15:07:00|211630.4|211580.4|211626.5|211576.5|211630.4|211580.4|211620.5|211570.5|33
1638371230000|2021-12-01 15:07:10|211626.2|211576.2|211619.8|211569.8|211628|211578|211616.8|211566.8|32
1638371240000|2021-12-01 15:07:20|211619.4|211569.4|211618.4|211568.4|211620.1|211570.1|211604.3|211554.3|38
1638371250000|2021-12-01 15:07:30|211616.5|211566.5|211619|211569|211619|211569|211611.2|211561.2|32
1638371260000|2021-12-01 15:07:40|211615.7|211565.7|211617.4|211567.4|211622.7|211572.7|211615.7|211565.7|29
1638371270000|2021-12-01 15:07:50|211617.1|211567.1|211608.9|211558.9|211625|211575|211606.8|211556.8|38
1638371280000|2021-12-01 15:08:00|211606.6|211556.6|211613.7|211563.7|211620.9|211570.9|211606.3|211556.3|34
1638371290000|2021-12-01 15:08:10|211578.6|211528.6|211568.7|211518.7|211578.6|211528.6|211568.1|211518.1|34
1638371300000|2021-12-01 15:08:20|211566.7|211516.7|211543|211493|211573.5|211523.5|211506.3|211456.3|34
1638371310000|2021-12-01 15:08:30|211542.9|211492.9|211511.6|211461.6|211548.1|211498.1|211511.6|211461.6|34
1638371320000|2021-12-01 15:08:40|211511.1|211461.1|211502.6|211452.6|211536.3|211486.3|211502.6|211452.6|35
1638371330000|2021-12-01 15:08:50|211506|211456|211547.7|211497.7|211550.6|211500.6|211506|211456|36
1638371340000|2021-12-01 15:09:00|211548.2|211498.2|211547.7|211497.7|211553.7|211503.7|211545.4|211495.4|31
1638371350000|2021-12-01 15:09:10|211542.7|211492.7|211546.1|211496.1|211555|211505|211535.6|211485.6|37
1638371360000|2021-12-01 15:09:20|211545|211495|211544.7|211494.7|211546|211496|211538.2|211488.2|36
1638371370000|2021-12-01 15:09:30|211544.5|211494.5|211552|211502|211552|211502|211541|211491|35
1638371380000|2021-12-01 15:09:40|211551.8|211501.8|211624.6|211574.6|211627.7|211577.7|211549.4|211499.4|25
1638371390000|2021-12-01 15:09:50|211622.3|211572.3|211604.8|211554.8|211624.6|211574.6|211587|211537|34
1638371400000|2021-12-01 15:10:00|211604.7|211554.7|211607.4|211557.4|211608.9|211558.9|211603.7|211553.7|30
1638371410000|2021-12-01 15:10:10|211604.5|211554.5|211584|211534|211604.5|211554.5|211584|211534|31
1638371420000|2021-12-01 15:10:20|211588.9|211538.9|211596.8|211546.8|211603.7|211553.7|211587|211537|28
1638371430000|2021-12-01 15:10:30|211596.4|211546.4|211584.4|211534.4|211599.2|211549.2|211583.1|211533.1|26
1638371440000|2021-12-01 15:10:40|211582.7|211532.7|211589.8|211539.8|211590.8|211540.8|211577.4|211527.4|30
1638371450000|2021-12-01 15:10:50|211590.4|211540.4|211590.1|211540.1|211590.4|211540.4|211586.8|211536.8|24
1638371460000|2021-12-01 15:11:00|211592.7|211542.7|211591.5|211541.5|211596.5|211546.5|211589|211539|30
1638371470000|2021-12-01 15:11:10|211590.8|211540.8|211592.7|211542.7|211606.2|211556.2|211588.7|211538.7|36
1638371480000|2021-12-01 15:11:20|211595.1|211545.1|211589.9|211539.9|211595.2|211545.2|211586.9|211536.9|28
1638371490000|2021-12-01 15:11:30|211589.1|211539.1|211583.4|211533.4|211593.6|211543.6|211583.4|211533.4|26
1638371500000|2021-12-01 15:11:40|211582.1|211532.1|211585.7|211535.7|211587.1|211537.1|211579.7|211529.7|28
1638371510000|2021-12-01 15:11:50|211585.9|211535.9|211586|211536|211587.7|211537.7|211583.3|211533.3|25
1638371520000|2021-12-01 15:12:00|211586.7|211536.7|211584.8|211534.8|211588.2|211538.2|211583.9|211533.9|26
1638371530000|2021-12-01 15:12:10|211585.2|211535.2|211587.7|211537.7|211592.5|211542.5|211582|211532|34
1638371540000|2021-12-01 15:12:20|211588.5|211538.5|211639.3|211589.3|211639.9|211589.9|211585.1|211535.1|34
1638371550000|2021-12-01 15:12:30|211654.1|211604.1|211680.9|211630.9|211685.1|211635.1|211651.8|211601.8|33
1638371560000|2021-12-01 15:12:40|211688.3|211638.3|211712.2|211662.2|211712.2|211662.2|211685.8|211635.8|30
1638371570000|2021-12-01 15:12:50|211712|211662|211708.6|211658.6|211712|211662|211706.9|211656.9|21
1638371580000|2021-12-01 15:13:00|211708.5|211658.5|211709.7|211659.7|211711.1|211661.1|211708.5|211658.5|31
1638371590000|2021-12-01 15:13:10|211711.1|211661.1|211767.7|211717.7|211767.7|211717.7|211710.7|211660.7|34
1638371600000|2021-12-01 15:13:20|211767|211717|211773.1|211723.1|211773.2|211723.2|211757.9|211707.9|35
1638371610000|2021-12-01 15:13:30|211773|211723|211769.7|211719.7|211777.3|211727.3|211764.9|211714.9|36
1638371620000|2021-12-01 15:13:40|211772.5|211722.5|211758.6|211708.6|211781.7|211731.7|211756.2|211706.2|33
1638371630000|2021-12-01 15:13:50|211759.1|211709.1|211696.6|211646.6|211770.7|211720.7|211696.6|211646.6|32
1638371640000|2021-12-01 15:14:00|211690.5|211640.5|211667.9|211617.9|211714.1|211664.1|211667.9|211617.9|40
1638371650000|2021-12-01 15:14:10|211670.6|211620.6|211667.2|211617.2|211670.6|211620.6|211666.5|211616.5|24
1638371660000|2021-12-01 15:14:20|211668.2|211618.2|211667.3|211617.3|211675.7|211625.7|211667.3|211617.3|22
1638371670000|2021-12-01 15:14:30|211666.4|211616.4|211665.9|211615.9|211673.9|211623.9|211665.5|211615.5|22
1638371680000|2021-12-01 15:14:40|211666.4|211616.4|211695.8|211645.8|211695.8|211645.8|211666.3|211616.3|29
1638371690000|2021-12-01 15:14:50|211691.3|211641.3|211705.1|211655.1|211709.4|211659.4|211691.2|211641.2|32
1638371700000|2021-12-01 15:15:00|211706.6|211656.6|211678.4|211628.4|211706.6|211656.6|211677.8|211627.8|28
1638371710000|2021-12-01 15:15:10|211705.7|211655.7|211734.2|211684.2|211740.4|211690.4|211698.4|211648.4|33
1638371720000|2021-12-01 15:15:20|211740.7|211690.7|211832|211782|211838.1|211788.1|211737.2|211687.2|32
1638371730000|2021-12-01 15:15:30|211831.8|211781.8|211858.5|211808.5|211860.6|211810.6|211831.3|211781.3|29
1638371740000|2021-12-01 15:15:40|211856.1|211806.1|211940.1|211890.1|211941.4|211891.4|211856.1|211806.1|35
1638371750000|2021-12-01 15:15:50|211939.5|211889.5|211922.4|211872.4|211945|211895|211915.5|211865.5|38
1638371760000|2021-12-01 15:16:00|211909.1|211859.1|211901.9|211851.9|211909.1|211859.1|211897.8|211847.8|32
1638371770000|2021-12-01 15:16:10|211903.4|211853.4|211881|211831|211903.4|211853.4|211851|211801|36
1638371780000|2021-12-01 15:16:20|211880.1|211830.1|211890.3|211840.3|211893.5|211843.5|211880.1|211830.1|35
1638371790000|2021-12-01 15:16:30|211890.4|211840.4|211914.9|211864.9|211918.6|211868.6|211890.4|211840.4|39
1638371800000|2021-12-01 15:16:40|211917.3|211867.3|211947.9|211897.9|211947.9|211897.9|211916.5|211866.5|35
1638371810000|2021-12-01 15:16:50|211952.4|211902.4|212013.9|211963.9|212016.5|211966.5|211952.4|211902.4|33
1638371820000|2021-12-01 15:17:00|212012.5|211962.5|212001.7|211951.7|212017|211967|211988.5|211938.5|36
1638371830000|2021-12-01 15:17:10|212001.1|211951.1|211998.9|211948.9|212018.9|211968.9|211996.5|211946.5|38
1638371840000|2021-12-01 15:17:20|211998.4|211948.4|211996|211946|211999.9|211949.9|211995.7|211945.7|29
1638371850000|2021-12-01 15:17:30|211997.6|211947.6|212007|211957|212028|211978|211997.6|211947.6|36
1638371860000|2021-12-01 15:17:40|212001.5|211951.5|212000.8|211950.8|212009.6|211959.6|211998.2|211948.2|37
1638371870000|2021-12-01 15:17:50|212000.4|211950.4|212016.4|211966.4|212019.9|211969.9|211998.7|211948.7|32
1638371880000|2021-12-01 15:18:00|212015.6|211965.6|212019.9|211969.9|212024|211974|212015.6|211965.6|33
1638371890000|2021-12-01 15:18:10|212017.9|211967.9|212022.8|211972.8|212034.7|211984.7|212016.8|211966.8|33
1638371900000|2021-12-01 15:18:20|212027.3|211977.3|212018.7|211968.7|212027.3|211977.3|212015.8|211965.8|38
1638371910000|2021-12-01 15:18:30|212018.8|211968.8|212043.3|211993.3|212048.3|211998.3|212017.8|211967.8|34
1638371920000|2021-12-01 15:18:40|212043.1|211993.1|212048.6|211998.6|212055.9|212005.9|212042.7|211992.7|26
1638371930000|2021-12-01 15:18:50|212049.4|211999.4|212037.6|211987.6|212052.1|212002.1|212037.6|211987.6|26
1638371940000|2021-12-01 15:19:00|212041.3|211991.3|212077.1|212027.1|212077.9|212027.9|212041.3|211991.3|30
1638371950000|2021-12-01 15:19:10|212076.6|212026.6|212115|212065|212115|212065|212076.6|212026.6|33
1638371960000|2021-12-01 15:19:20|212114.5|212064.5|212160.3|212110.3|212163.6|212113.6|212114.5|212064.5|29
1638371970000|2021-12-01 15:19:30|212162.7|212112.7|212172.1|212122.1|212173.7|212123.7|212161.5|212111.5|35
1638371980000|2021-12-01 15:19:40|212171.3|212121.3|212173|212123|212180.2|212130.2|212169.5|212119.5|37
1638371990000|2021-12-01 15:19:50|212173.4|212123.4|212172.9|212122.9|212179.8|212129.8|212167|212117|33
1638372000000|2021-12-01 15:20:00|212173.7|212123.7|212169.8|212119.8|212173.7|212123.7|212158.8|212108.8|33
1638372010000|2021-12-01 15:20:10|212169.1|212119.1|212182.2|212132.2|212182.2|212132.2|212168.2|212118.2|32
1638372020000|2021-12-01 15:20:20|212180.9|212130.9|212259.8|212209.8|212261.2|212211.2|212179.4|212129.4|34
1638372030000|2021-12-01 15:20:30|212257.2|212207.2|212270.7|212220.7|212302.4|212252.4|212241|212191|35
1638372040000|2021-12-01 15:20:40|212270|212220|212313.5|212263.5|212322|212272|212267.8|212217.8|37
1638372050000|2021-12-01 15:20:50|212316.3|212266.3|212350|212300|212354.9|212304.9|212314.6|212264.6|31
1638372060000|2021-12-01 15:21:00|212349.9|212299.9|212350.3|212300.3|212356|212306|212347.8|212297.8|29
1638372070000|2021-12-01 15:21:10|212349.6|212299.6|212307.7|212257.7|212349.6|212299.6|212303.6|212253.6|38
1638372080000|2021-12-01 15:21:20|212307.5|212257.5|212312.4|212262.4|212312.4|212262.4|212305.4|212255.4|32
1638372090000|2021-12-01 15:21:30|212311.6|212261.6|212314.9|212264.9|212317.1|212267.1|212309.3|212259.3|30
1638372100000|2021-12-01 15:21:40|212313.1|212263.1|212311.1|212261.1|212314.4|212264.4|212305.2|212255.2|31
1638372110000|2021-12-01 15:21:50|212310.4|212260.4|212328.5|212278.5|212331.4|212281.4|212308.7|212258.7|28
1638372120000|2021-12-01 15:22:00|212315.3|212265.3|212295.9|212245.9|212318.6|212268.6|212293.8|212243.8|35
1638372130000|2021-12-01 15:22:10|212296|212246|212295.5|212245.5|212336.9|212286.9|212291.9|212241.9|39
1638372140000|2021-12-01 15:22:20|212294.7|212244.7|212309.8|212259.8|212315.3|212265.3|212292.4|212242.4|29
1638372150000|2021-12-01 15:22:30|212308.7|212258.7|212293.4|212243.4|212316.8|212266.8|212292.2|212242.2|34
1638372160000|2021-12-01 15:22:40|212293.7|212243.7|212310.3|212260.3|212337.9|212287.9|212289.9|212239.9|40
1638372170000|2021-12-01 15:22:50|212312.3|212262.3|212340.4|212290.4|212343.9|212293.9|212294|212244|37
1638372180000|2021-12-01 15:23:00|212336.6|212286.6|212314.5|212264.5|212359.7|212309.7|212310.9|212260.9|36
1638372190000|2021-12-01 15:23:10|212314.6|212264.6|212310.3|212260.3|212320.4|212270.4|212304.2|212254.2|31
1638372200000|2021-12-01 15:23:20|212308.1|212258.1|212315.9|212265.9|212319.3|212269.3|212308.1|212258.1|32
1638372210000|2021-12-01 15:23:30|212318.6|212268.6|212312.8|212262.8|212319.9|212269.9|212304.4|212254.4|38
1638372220000|2021-12-01 15:23:40|212311.8|212261.8|212302.9|212252.9|212320.7|212270.7|212299.1|212249.1|32
1638372230000|2021-12-01 15:23:50|212304.1|212254.1|212300.5|212250.5|212313.6|212263.6|212300.5|212250.5|22
1638372240000|2021-12-01 15:24:00|212302.1|212252.1|212356.9|212306.9|212387.5|212337.5|212302.1|212252.1|29
1638372250000|2021-12-01 15:24:10|212350.7|212300.7|212360.7|212310.7|212364.9|212314.9|212341.4|212291.4|33
1638372260000|2021-12-01 15:24:20|212350.9|212300.9|212351.1|212301.1|212361.2|212311.2|212331.6|212281.6|35
1638372270000|2021-12-01 15:24:30|212344.1|212294.1|212353.7|212303.7|212359.3|212309.3|212344.1|212294.1|33
1638372280000|2021-12-01 15:24:40|212360.3|212310.3|212401.4|212351.4|212403.4|212353.4|212359.3|212309.3|35
1638372290000|2021-12-01 15:24:50|212402.9|212352.9|212456.9|212406.9|212464.5|212414.5|212393.8|212343.8|34
1638372300000|2021-12-01 15:25:00|212452.3|212402.3|212433|212383|212457.4|212407.4|212411.7|212361.7|40
1638372310000|2021-12-01 15:25:10|212443.3|212393.3|212393.7|212343.7|212457.2|212407.2|212384.4|212334.4|39
1638372320000|2021-12-01 15:25:20|212389.5|212339.5|212450.4|212400.4|212450.6|212400.6|212384.7|212334.7|36
1638372330000|2021-12-01 15:25:30|212448.3|212398.3|212445.6|212395.6|212450.1|212400.1|212444.1|212394.1|30
1638372340000|2021-12-01 15:25:40|212444.2|212394.2|212450.6|212400.6|212457.4|212407.4|212440.8|212390.8|31
1638372350000|2021-12-01 15:25:50|212448.9|212398.9|212409.8|212359.8|212450.1|212400.1|212403.7|212353.7|35
1638372360000|2021-12-01 15:26:00|212399.3|212349.3|212361.7|212311.7|212399.3|212349.3|212355.4|212305.4|34
1638372370000|2021-12-01 15:26:10|212364.3|212314.3|212331.9|212281.9|212364.3|212314.3|212330.3|212280.3|31
1638372380000|2021-12-01 15:26:20|212332.7|212282.7|212442.2|212392.2|212473.4|212423.4|212323.4|212273.4|28
1638372390000|2021-12-01 15:26:30|212457.3|212407.3|212409.8|212359.8|212457.3|212407.3|212402.3|212352.3|36
1638372400000|2021-12-01 15:26:40|212407.5|212357.5|212412.4|212362.4|212417.2|212367.2|212400.1|212350.1|33
1638372410000|2021-12-01 15:26:50|212410.5|212360.5|212415.2|212365.2|212443.9|212393.9|212405.5|212355.5|39
1638372420000|2021-12-01 15:27:00|212411.9|212361.9|212439.1|212389.1|212452.8|212402.8|212411.9|212361.9|32
1638372430000|2021-12-01 15:27:10|212437.8|212387.8|212455.2|212405.2|212458.9|212408.9|212424.6|212374.6|33
1638372440000|2021-12-01 15:27:20|212457|212407|212457.4|212407.4|212457.4|212407.4|212450.7|212400.7|28
1638372450000|2021-12-01 15:27:30|212456.4|212406.4|212453.8|212403.8|212459.1|212409.1|212451.4|212401.4|26
1638372460000|2021-12-01 15:27:40|212453.9|212403.9|212449.9|212399.9|212456.2|212406.2|212447.9|212397.9|23
1638372470000|2021-12-01 15:27:50|212450.5|212400.5|212476|212426|212484|212434|212448|212398|32
1638372480000|2021-12-01 15:28:00|212474.9|212424.9|212488.7|212438.7|212501.7|212451.7|212471.5|212421.5|31
1638372490000|2021-12-01 15:28:10|212446.2|212396.2|212425.2|212375.2|212449.5|212399.5|212393|212343|39
1638372500000|2021-12-01 15:28:20|212425.3|212375.3|212431.8|212381.8|212445.2|212395.2|212405.2|212355.2|37
1638372510000|2021-12-01 15:28:30|212432|212382|212443.7|212393.7|212444|212394|212431.3|212381.3|25
1638372520000|2021-12-01 15:28:40|212443.8|212393.8|212397.6|212347.6|212443.8|212393.8|212394|212344|30
1638372530000|2021-12-01 15:28:50|212404.8|212354.8|212442.6|212392.6|212458.1|212408.1|212404.6|212354.6|35
1638372540000|2021-12-01 15:29:00|212445.1|212395.1|212493.8|212443.8|212497.2|212447.2|212431|212381|34
1638372550000|2021-12-01 15:29:10|212500.9|212450.9|212498|212448|212503.2|212453.2|212495.7|212445.7|25
1638372560000|2021-12-01 15:29:20|212499.6|212449.6|212502.5|212452.5|212502.5|212452.5|212492.3|212442.3|23
1638372570000|2021-12-01 15:29:30|212561.2|212411.2|212501.3|212451.3|212561.9|212457.1|212498.3|212399.9|21
1638372580000|2021-12-01 15:29:40|212499.8|212449.8|212502.1|212452.1|212503.7|212453.7|212494.6|212444.6|33
1638372590000|2021-12-01 15:29:50|212555.8|212405.8|212555.5|212405.5|212591.4|212475.4|212491.5|212395.4|35
1638372600000|2021-12-01 15:30:00|212483.4|212433.4|212542.2|212392.2|212560.4|212457.2|212483.4|212390.5|38
1638372610000|2021-12-01 15:30:10|212490.5|212440.5|212495.1|212445.1|212502.3|212452.3|212482.3|212432.3|37
1638372620000|2021-12-01 15:30:20|212495.7|212445.7|212497.9|212447.9|212498.8|212448.8|212495|212445|27
1638372630000|2021-12-01 15:30:30|212503.7|212453.7|212544.2|212494.2|212556.3|212506.3|212501|212451|36
1638372640000|2021-12-01 15:30:40|212544.9|212494.9|212489.7|212439.7|212546.5|212496.5|212485|212435|32
1638372650000|2021-12-01 15:30:50|212506.3|212456.3|212552.6|212502.6|212554.1|212504.1|212495.1|212445.1|35
1638372660000|2021-12-01 15:31:00|212550.9|212500.9|212535.9|212485.9|212550.9|212500.9|212523.6|212473.6|37
1638372670000|2021-12-01 15:31:10|212536.4|212486.4|212541.4|212491.4|212547.1|212497.1|212526.2|212476.2|34
1638372680000|2021-12-01 15:31:20|212544.5|212494.5|212544|212494|212550.3|212500.3|212540.7|212490.7|30
1638372690000|2021-12-01 15:31:30|212543.2|212493.2|212550.6|212500.6|212554.3|212504.3|212541.4|212491.4|31
1638372700000|2021-12-01 15:31:40|212568.4|212518.4|212563.9|212513.9|212580.4|212530.4|212545|212495|33
1638372710000|2021-12-01 15:31:50|212566.8|212516.8|212551.4|212501.4|212569.3|212519.3|212545.6|212495.6|32
1638372720000|2021-12-01 15:32:00|212529.6|212479.6|212518.5|212468.5|212550.8|212500.8|212518.5|212468.5|37
1638372730000|2021-12-01 15:32:10|212481.3|212431.3|212488.5|212438.5|212491.7|212441.7|212477.6|212427.6|35
1638372740000|2021-12-01 15:32:20|212489.6|212439.6|212513.6|212463.6|212516|212466|212489.6|212439.6|33
1638372750000|2021-12-01 15:32:30|212515.1|212465.1|212530.5|212480.5|212567|212517|212513.1|212463.1|32
1638372760000|2021-12-01 15:32:40|212526.2|212476.2|212525.5|212475.5|212535|212485|212519.1|212469.1|31
1638372770000|2021-12-01 15:32:50|212525.1|212475.1|212476.7|212426.7|212526.2|212476.2|212471.9|212421.9|35
1638372780000|2021-12-01 15:33:00|212475.6|212425.6|212492.8|212442.8|212520.3|212470.3|212474.3|212424.3|35
1638372790000|2021-12-01 15:33:10|212505.5|212455.5|212446.2|212396.2|212509.8|212459.8|212446.2|212396.2|33
1638372800000|2021-12-01 15:33:20|212445.9|212395.9|212443.6|212393.6|212445.9|212395.9|212423.1|212373.1|36
1638372810000|2021-12-01 15:33:30|212443|212393|212453|212403|212457.7|212407.7|212443|212393|35
1638372820000|2021-12-01 15:33:40|212452.8|212402.8|212463|212413|212463|212413|212448.7|212398.7|28
1638372830000|2021-12-01 15:33:50|212460.8|212410.8|212477|212427|212492.5|212442.5|212460.5|212410.5|33
1638372840000|2021-12-01 15:34:00|212478.9|212428.9|212455.4|212405.4|212485.2|212435.2|212454.3|212404.3|30
1638372850000|2021-12-01 15:34:10|212451.7|212401.7|212462.9|212412.9|212463.8|212413.8|212448.5|212398.5|25
1638372860000|2021-12-01 15:34:20|212463.3|212413.3|212469.7|212419.7|212479.8|212429.8|212461.9|212411.9|29
1638372870000|2021-12-01 15:34:30|212470|212420|212411.5|212361.5|212473.9|212423.9|212406.3|212356.3|35
1638372880000|2021-12-01 15:34:40|212417.3|212367.3|212410.8|212360.8|212419|212369|212407.3|212357.3|32
1638372890000|2021-12-01 15:34:50|212411|212361|212426.9|212376.9|212434.6|212384.6|212409.9|212359.9|35
1638372900000|2021-12-01 15:35:00|212418.3|212368.3|212428.5|212378.5|212437.5|212387.5|212401.4|212351.4|34
1638372910000|2021-12-01 15:35:10|212426.1|212376.1|212468.4|212418.4|212475.2|212425.2|212426|212376|32
1638372920000|2021-12-01 15:35:20|212468.8|212418.8|212461.3|212411.3|212478.2|212428.2|212452|212402|31
1638372930000|2021-12-01 15:35:30|212463.2|212413.2|212446.1|212396.1|212473.5|212423.5|212440.2|212390.2|36
1638372940000|2021-12-01 15:35:40|212446.6|212396.6|212439.3|212389.3|212457|212407|212436.1|212386.1|33
1638372950000|2021-12-01 15:35:50|212420|212370|212421.7|212371.7|212421.7|212371.7|212400.8|212350.8|37
1638372960000|2021-12-01 15:36:00|212417.2|212367.2|212409.5|212359.5|212450.8|212400.8|212405|212355|38
1638372970000|2021-12-01 15:36:10|212413.6|212363.6|212439.1|212389.1|212442.2|212392.2|212398|212348|38
1638372980000|2021-12-01 15:36:20|212436.8|212386.8|212450.4|212400.4|212453.1|212403.1|212436.8|212386.8|24
1638372990000|2021-12-01 15:36:30|212444.8|212394.8|212451.4|212401.4|212451.4|212401.4|212441|212391|30
1638373000000|2021-12-01 15:36:40|212456.5|212406.5|212461.5|212411.5|212461.5|212411.5|212454.9|212404.9|29
1638373010000|2021-12-01 15:36:50|212460.9|212410.9|212457.7|212407.7|212460.9|212410.9|212457.7|212407.7|12
1638373020000|2021-12-01 15:37:00|212457.2|212407.2|212447.6|212397.6|212457.2|212407.2|212445.6|212395.6|28
1638373030000|2021-12-01 15:37:10|212446.2|212396.2|212446|212396|212448|212398|212442.7|212392.7|17
1638373040000|2021-12-01 15:37:20|212445.1|212395.1|212412|212362|212445.9|212395.9|212409.3|212359.3|29
1638373050000|2021-12-01 15:37:30|212410.2|212360.2|212404.1|212354.1|212413.5|212363.5|212403.1|212353.1|32
1638373060000|2021-12-01 15:37:40|212406|212356|212410.7|212360.7|212410.9|212360.9|212405.8|212355.8|21
1638373070000|2021-12-01 15:37:50|212409.3|212359.3|212390.6|212340.6|212410|212360|212387.1|212337.1|24
1638373080000|2021-12-01 15:38:00|212390.3|212340.3|212410.4|212360.4|212415.4|212365.4|212387.4|212337.4|25
1638373090000|2021-12-01 15:38:10|212410.7|212360.7|212401.1|212351.1|212413|212363|212399|212349|21
1638373100000|2021-12-01 15:38:20|212401.3|212351.3|212363.8|212313.8|212401.3|212351.3|212359.6|212309.6|33
1638373110000|2021-12-01 15:38:30|212364.7|212314.7|212366.3|212316.3|212366.9|212316.9|212361.1|212311.1|29
1638373120000|2021-12-01 15:38:40|212366.8|212316.8|212362.8|212312.8|212371.9|212321.9|212359.3|212309.3|28
1638373130000|2021-12-01 15:38:50|212363|212313|212359.9|212309.9|212366.7|212316.7|212356|212306|22
1638373140000|2021-12-01 15:39:00|212362.9|212312.9|212363.4|212313.4|212364.8|212314.8|212357.8|212307.8|22
1638373150000|2021-12-01 15:39:10|212362.5|212312.5|212369.2|212319.2|212369.2|212319.2|212341.9|212291.9|30
1638373160000|2021-12-01 15:39:20|212369.1|212319.1|212364|212314|212369.4|212319.4|212362.9|212312.9|24
1638373170000|2021-12-01 15:39:30|212365.8|212315.8|212402.4|212352.4|212405.4|212355.4|212355.6|212305.6|30
1638373180000|2021-12-01 15:39:40|212402.8|212352.8|212400.4|212350.4|212402.8|212352.8|212398.6|212348.6|24
1638373190000|2021-12-01 15:39:50|212400.5|212350.5|212455.4|212405.4|212457.2|212407.2|212400.5|212350.5|35
1638373200000|2021-12-01 15:40:00|212459|212409|212501|212451|212508.6|212458.6|212440.3|212390.3|34
1638373210000|2021-12-01 15:40:10|212501.1|212451.1|212541.3|212491.3|212542.3|212492.3|212494.3|212444.3|36
1638373220000|2021-12-01 15:40:20|212538.7|212488.7|212527.9|212477.9|212539.3|212489.3|212527.5|212477.5|38
1638373230000|2021-12-01 15:40:30|212525.4|212475.4|212518.6|212468.6|212532.9|212482.9|212518.6|212468.6|35
1638373240000|2021-12-01 15:40:40|212523.4|212473.4|212447.4|212397.4|212523.4|212473.4|212445.4|212395.4|33
1638373250000|2021-12-01 15:40:50|212445.3|212395.3|212407.1|212357.1|212459.7|212409.7|212395.4|212345.4|32
1638373260000|2021-12-01 15:41:00|212408.5|212358.5|212397.4|212347.4|212410.6|212360.6|212391.9|212341.9|33
1638373270000|2021-12-01 15:41:10|212397.2|212347.2|212396.3|212346.3|212397.2|212347.2|212387.7|212337.7|33
1638373280000|2021-12-01 15:41:20|212396.2|212346.2|212395.9|212345.9|212397.3|212347.3|212392.9|212342.9|28
1638373290000|2021-12-01 15:41:30|212395.1|212345.1|212348.3|212298.3|212395.1|212345.1|212336.9|212286.9|35
1638373300000|2021-12-01 15:41:40|212346.1|212296.1|212312.8|212262.8|212347.6|212297.6|212307.9|212257.9|27
1638373310000|2021-12-01 15:41:50|212311.1|212261.1|212305.9|212255.9|212313.7|212263.7|212300.8|212250.8|29
1638373320000|2021-12-01 15:42:00|212306|212256|212268.6|212218.6|212307.7|212257.7|212263|212213|32
1638373330000|2021-12-01 15:42:10|212263.9|212213.9|212245.9|212195.9|212265.7|212215.7|212245.4|212195.4|35
1638373340000|2021-12-01 15:42:20|212251.1|212201.1|212204.9|212154.9|212252.1|212202.1|212189.9|212139.9|37
1638373350000|2021-12-01 15:42:30|212204.7|212154.7|212198|212148|212204.7|212154.7|212196.5|212146.5|28
1638373360000|2021-12-01 15:42:40|212199.3|212149.3|212200.4|212150.4|212204.7|212154.7|212197.5|212147.5|28
1638373370000|2021-12-01 15:42:50|212201.9|212151.9|212215|212165|212215|212165|212200.7|212150.7|29
1638373380000|2021-12-01 15:43:00|212213.5|212163.5|212206.8|212156.8|212213.5|212163.5|212204.2|212154.2|26
1638373390000|2021-12-01 15:43:10|212206.6|212156.6|212190.8|212140.8|212209.7|212159.7|212190.8|212140.8|26
1638373400000|2021-12-01 15:43:20|212199.3|212149.3|212207.8|212157.8|212213.1|212163.1|212192.5|212142.5|36
1638373410000|2021-12-01 15:43:30|212206.2|212156.2|212192.4|212142.4|212215.7|212165.7|212189.2|212139.2|32
1638373420000|2021-12-01 15:43:40|212193.4|212143.4|212276.7|212226.7|212277.8|212227.8|212193.4|212143.4|27
1638373430000|2021-12-01 15:43:50|212277.1|212227.1|212309.4|212259.4|212318.5|212268.5|212277.1|212227.1|35
1638373440000|2021-12-01 15:44:00|212309.5|212259.5|212325.8|212275.8|212334.4|212284.4|212306.9|212256.9|31
1638373450000|2021-12-01 15:44:10|212326.2|212276.2|212332.5|212282.5|212339.6|212289.6|212323.1|212273.1|29
1638373460000|2021-12-01 15:44:20|212332.4|212282.4|212346.8|212296.8|212351.3|212301.3|212327.4|212277.4|19
1638373470000|2021-12-01 15:44:30|212345.4|212295.4|212345.1|212295.1|212357.9|212307.9|212344.5|212294.5|27
1638373480000|2021-12-01 15:44:40|212343.2|212293.2|212353.6|212303.6|212353.6|212303.6|212342.8|212292.8|24
1638373490000|2021-12-01 15:44:50|212354.4|212304.4|212356.5|212306.5|212358.2|212308.2|212352.6|212302.6|31
1638373500000|2021-12-01 15:45:00|212356.4|212306.4|212349.7|212299.7|212356.7|212306.7|212349.1|212299.1|30
1638373510000|2021-12-01 15:45:10|212348.7|212298.7|212382|212332|212403.7|212353.7|212348.7|212298.7|37
1638373520000|2021-12-01 15:45:20|212381.9|212331.9|212339.8|212289.8|212385.5|212335.5|212339.8|212289.8|31
1638373530000|2021-12-01 15:45:30|212360.8|212310.8|212472.8|212422.8|212473.9|212423.9|212360.8|212310.8|35
1638373540000|2021-12-01 15:45:40|212470.3|212420.3|212483.4|212433.4|212487|212437|212466|212416|31
1638373550000|2021-12-01 15:45:50|212486.8|212436.8|212449.1|212399.1|212491|212441|212447.4|212397.4|31
1638373560000|2021-12-01 15:46:00|212448.7|212398.7|212445.7|212395.7|212449.5|212399.5|212445.5|212395.5|11
1638373570000|2021-12-01 15:46:10|212446.1|212396.1|212444.3|212394.3|212455.8|212405.8|212441.9|212391.9|24
1638373580000|2021-12-01 15:46:20|212444.1|212394.1|212445.3|212395.3|212449|212399|212439.6|212389.6|30
1638373590000|2021-12-01 15:46:30|212445.2|212395.2|212437.6|212387.6|212448.6|212398.6|212437.4|212387.4|33
1638373600000|2021-12-01 15:46:40|212433.3|212383.3|212371.2|212321.2|212434.4|212384.4|212354.3|212304.3|33
1638373610000|2021-12-01 15:46:50|212371.4|212321.4|212353.7|212303.7|212372.4|212322.4|212345.7|212295.7|22
1638373620000|2021-12-01 15:47:00|212346.2|212296.2|212345.4|212295.4|212364.8|212314.8|212345.4|212295.4|31
1638373630000|2021-12-01 15:47:10|212344.1|212294.1|212297.6|212247.6|212345.5|212295.5|212297.6|212247.6|29
1638373640000|2021-12-01 15:47:20|212297.8|212247.8|212315.7|212265.7|212322.5|212272.5|212297.8|212247.8|30
1638373650000|2021-12-01 15:47:30|212318.7|212268.7|212339.8|212289.8|212366.1|212316.1|212316.9|212266.9|25
1638373660000|2021-12-01 15:47:40|212341.4|212291.4|212389|212339|212400.2|212350.2|212340.4|212290.4|28
1638373670000|2021-12-01 15:47:50|212386.3|212336.3|212415|212365|212418|212368|212380.5|212330.5|36
1638373680000|2021-12-01 15:48:00|212415.4|212365.4|212442.2|212392.2|212442.2|212392.2|212414.2|212364.2|31
1638373690000|2021-12-01 15:48:10|212441.9|212391.9|212439.6|212389.6|212441.9|212391.9|212434.6|212384.6|25
1638373700000|2021-12-01 15:48:20|212438.5|212388.5|212432.8|212382.8|212442.2|212392.2|212431.9|212381.9|28
1638373710000|2021-12-01 15:48:30|212434.5|212384.5|212435.6|212385.6|212455.1|212405.1|212426.5|212376.5|28
1638373720000|2021-12-01 15:48:40|212434.9|212384.9|212484.3|212434.3|212484.3|212434.3|212430.2|212380.2|35
1638373730000|2021-12-01 15:48:50|212485.6|212435.6|212522.5|212472.5|212522.5|212472.5|212485.6|212435.6|37
1638373740000|2021-12-01 15:49:00|212519.3|212469.3|212542.4|212492.4|212548.8|212498.8|212514.1|212464.1|34
1638373750000|2021-12-01 15:49:10|212542.5|212492.5|212547.7|212497.7|212547.7|212497.7|212530.3|212480.3|32
1638373760000|2021-12-01 15:49:20|212549.2|212499.2|212562.2|212512.2|212566.4|212516.4|212549.2|212499.2|23
1638373770000|2021-12-01 15:49:30|212563.1|212513.1|212548.2|212498.2|212564.3|212514.3|212529.7|212479.7|28
1638373780000|2021-12-01 15:49:40|212546.7|212496.7|212563.2|212513.2|212565.3|212515.3|212546.7|212496.7|24
1638373790000|2021-12-01 15:49:50|212565.8|212515.8|212559.6|212509.6|212565.8|212515.8|212553.3|212503.3|20
1638373800000|2021-12-01 15:50:00|212559.7|212509.7|212455.6|212405.6|212559.7|212509.7|212450.9|212400.9|33
1638373810000|2021-12-01 15:50:10|212445.5|212395.5|212445.1|212395.1|212451.2|212401.2|212443.3|212393.3|24
1638373820000|2021-12-01 15:50:20|212445|212395|212432.9|212382.9|212448.4|212398.4|212431.6|212381.6|22
1638373830000|2021-12-01 15:50:30|212433.1|212383.1|212464.1|212414.1|212465.2|212415.2|212431.4|212381.4|29
1638373840000|2021-12-01 15:50:40|212470.1|212420.1|212448.7|212398.7|212479.8|212429.8|212445.5|212395.5|29
1638373850000|2021-12-01 15:50:50|212449|212399|212435.8|212385.8|212449|212399|212427.9|212377.9|32
1638373860000|2021-12-01 15:51:00|212434.8|212384.8|212468.5|212418.5|212475.4|212425.4|212429.8|212379.8|34
1638373870000|2021-12-01 15:51:10|212486.1|212436.1|212534.1|212484.1|212534.1|212484.1|212472.7|212422.7|33
1638373880000|2021-12-01 15:51:20|212534.4|212484.4|212545.3|212495.3|212552.8|212502.8|212525.8|212475.8|30
1638373890000|2021-12-01 15:51:30|212546.8|212496.8|212576.3|212526.3|212582.6|212532.6|212546.8|212496.8|32
1638373900000|2021-12-01 15:51:40|212574.3|212524.3|212577.6|212527.6|212580.8|212530.8|212573.5|212523.5|30
1638373910000|2021-12-01 15:51:50|212575|212525|212579.4|212529.4|212584.8|212534.8|212574.7|212524.7|24
1638373920000|2021-12-01 15:52:00|212574.8|212524.8|212578.1|212528.1|212578.9|212528.9|212567.3|212517.3|24
1638373930000|2021-12-01 15:52:10|212576.1|212526.1|212501.3|212451.3|212579.2|212529.2|212493.8|212443.8|24
1638373940000|2021-12-01 15:52:20|212500.3|212450.3|212437.1|212387.1|212500.5|212450.5|212437.1|212387.1|30
1638373950000|2021-12-01 15:52:30|212438.8|212388.8|212434.4|212384.4|212438.8|212388.8|212421.9|212371.9|38
1638373960000|2021-12-01 15:52:40|212432.1|212382.1|212486.5|212436.5|212498.7|212448.7|212423.6|212373.6|35
1638373970000|2021-12-01 15:52:50|212489.9|212439.9|212471.9|212421.9|212492.7|212442.7|212471|212421|32
1638373980000|2021-12-01 15:53:00|212474.7|212424.7|212478.2|212428.2|212480|212430|212474.7|212424.7|29
1638373990000|2021-12-01 15:53:10|212479.4|212429.4|212483.1|212433.1|212488.1|212438.1|212474.5|212424.5|26
1638374000000|2021-12-01 15:53:20|212487|212437|212520.5|212470.5|212548|212498|212480|212430|28
1638374010000|2021-12-01 15:53:30|212524.8|212474.8|212535.4|212485.4|212538.9|212488.9|212522|212472|28
1638374020000|2021-12-01 15:53:40|212540.1|212490.1|212534.9|212484.9|212540.1|212490.1|212529.5|212479.5|29
1638374030000|2021-12-01 15:53:50|212535.5|212485.5|212553.3|212503.3|212571.2|212521.2|212532.8|212482.8|23
1638374040000|2021-12-01 15:54:00|212573.4|212523.4|212535.6|212485.6|212575.1|212525.1|212533|212483|33
1638374050000|2021-12-01 15:54:10|212486.4|212436.4|212467.1|212417.1|212563.9|212513.9|212467.1|212417.1|38
1638374060000|2021-12-01 15:54:20|212462.9|212412.9|212395.3|212345.3|212469|212419|212395.3|212345.3|36
1638374070000|2021-12-01 15:54:30|212394|212344|212396.4|212346.4|212405.7|212355.7|212377|212327|34
1638374080000|2021-12-01 15:54:40|212397.1|212347.1|212419.2|212369.2|212419.2|212369.2|212394.6|212344.6|27
1638374090000|2021-12-01 15:54:50|212423.4|212373.4|212442.9|212392.9|212463.2|212413.2|212423.1|212373.1|35
1638374100000|2021-12-01 15:55:00|212439.7|212389.7|212443.3|212393.3|212448.3|212398.3|212436.2|212386.2|31
1638374110000|2021-12-01 15:55:10|212440.7|212390.7|212433.3|212383.3|212441.6|212391.6|212430.4|212380.4|32
1638374120000|2021-12-01 15:55:20|212432.8|212382.8|212434.4|212384.4|212436.7|212386.7|212431.6|212381.6|23
1638374130000|2021-12-01 15:55:30|212435.1|212385.1|212394|212344|212435.1|212385.1|212391.4|212341.4|26
1638374140000|2021-12-01 15:55:40|212393.7|212343.7|212390.7|212340.7|212401.9|212351.9|212389.3|212339.3|27
1638374150000|2021-12-01 15:55:50|212389.9|212339.9|212387.3|212337.3|212390.8|212340.8|212385.8|212335.8|21
1638374160000|2021-12-01 15:56:00|212387.8|212337.8|212357.3|212307.3|212389.3|212339.3|212350.2|212300.2|31
1638374170000|2021-12-01 15:56:10|212357.2|212307.2|212361.7|212311.7|212363.3|212313.3|212357.1|212307.1|22
1638374180000|2021-12-01 15:56:20|212363|212313|212401.5|212351.5|212402.9|212352.9|212357.6|212307.6|26
1638374190000|2021-12-01 15:56:30|212400.3|212350.3|212401.5|212351.5|212403|212353|212400.3|212350.3|13
1638374200000|2021-12-01 15:56:40|212402.1|212352.1|212399.9|212349.9|212404.6|212354.6|212398.7|212348.7|20
1638374210000|2021-12-01 15:56:50|212399.7|212349.7|212396.1|212346.1|212401|212351|212395.6|212345.6|23
1638374220000|2021-12-01 15:57:00|212393.3|212343.3|212394.4|212344.4|212397.7|212347.7|212391.7|212341.7|26
1638374230000|2021-12-01 15:57:10|212394.3|212344.3|212401.2|212351.2|212403.5|212353.5|212388.4|212338.4|28
1638374240000|2021-12-01 15:57:20|212400.9|212350.9|212393.5|212343.5|212401|212351|212393.1|212343.1|21
1638374250000|2021-12-01 15:57:30|212397.1|212347.1|212449.7|212399.7|212458.3|212408.3|212397.1|212347.1|35
1638374260000|2021-12-01 15:57:40|212451.6|212401.6|212491.6|212441.6|212498.7|212448.7|212451.6|212401.6|30
1638374270000|2021-12-01 15:57:50|212496.1|212446.1|212431.4|212381.4|212499|212449|212429.8|212379.8|36
1638374280000|2021-12-01 15:58:00|212432.1|212382.1|212472.5|212422.5|212472.5|212422.5|212430|212380|34
1638374290000|2021-12-01 15:58:10|212475.7|212425.7|212464.9|212414.9|212476.3|212426.3|212460.1|212410.1|35
1638374300000|2021-12-01 15:58:20|212465.1|212415.1|212480.5|212430.5|212487.5|212437.5|212464.9|212414.9|31
1638374310000|2021-12-01 15:58:30|212480.6|212430.6|212470.3|212420.3|212481.6|212431.6|212458.3|212408.3|35
1638374320000|2021-12-01 15:58:40|212471.4|212421.4|212471.1|212421.1|212477.8|212427.8|212466.5|212416.5|27
1638374330000|2021-12-01 15:58:50|212472.1|212422.1|212492.2|212442.2|212495.4|212445.4|212469.7|212419.7|29
1638374340000|2021-12-01 15:59:00|212495.1|212445.1|212539.6|212489.6|212544.8|212494.8|212495.1|212445.1|34
1638374350000|2021-12-01 15:59:10|212537.1|212487.1|212532.5|212482.5|212538.3|212488.3|212514.3|212464.3|31
1638374360000|2021-12-01 15:59:20|212533.3|212483.3|212558.4|212508.4|212570.3|212520.3|212531.5|212481.5|29
1638374370000|2021-12-01 15:59:30|212561.1|212511.1|212588.2|212538.2|212591.3|212541.3|212560.6|212510.6|28
1638374380000|2021-12-01 15:59:40|212588.1|212538.1|212584.7|212534.7|212588.3|212538.3|212582.4|212532.4|25
1638374390000|2021-12-01 15:59:50|212584.2|212534.2|212571.2|212521.2|212584.2|212534.2|212566.5|212516.5|35
1638374400000|2021-12-01 16:00:00|212569.8|212519.8|212568.6|212518.6|212574.3|212524.3|212563.2|212513.2|37
1638374410000|2021-12-01 16:00:10|212568|212518|212609.4|212559.4|212611.2|212561.2|212550.7|212500.7|34
1638374420000|2021-12-01 16:00:20|212607.4|212557.4|212626.5|212576.5|212627.2|212577.2|212603.2|212553.2|28
1638374430000|2021-12-01 16:00:30|212627.7|212577.7|212625.1|212575.1|212630.7|212580.7|212614.7|212564.7|34
1638374440000|2021-12-01 16:00:40|212624.4|212574.4|212667|212617|212667|212617|212619.6|212569.6|36
1638374450000|2021-12-01 16:00:50|212666.7|212616.7|212671.4|212621.4|212676.8|212626.8|212647.4|212597.4|35
1638374460000|2021-12-01 16:01:00|212672.3|212622.3|212666.3|212616.3|212678.7|212628.7|212666.3|212616.3|25
1638374470000|2021-12-01 16:01:10|212666.5|212616.5|212675|212625|212677.3|212627.3|212666.5|212616.5|31
1638374480000|2021-12-01 16:01:20|212674.5|212624.5|212691.4|212641.4|212691.4|212641.4|212671.1|212621.1|33
1638374490000|2021-12-01 16:01:30|212688.7|212638.7|212767.9|212717.9|212771.5|212721.5|212688.7|212638.7|33
1638374500000|2021-12-01 16:01:40|212768.5|212718.5|212764.1|212714.1|212777|212727|212759.1|212709.1|31
1638374510000|2021-12-01 16:01:50|212760.1|212710.1|212767.3|212717.3|212781.4|212731.4|212758.5|212708.5|27
1638374520000|2021-12-01 16:02:00|212765.6|212715.6|212806.4|212756.4|212810.9|212760.9|212763|212713|30
1638374530000|2021-12-01 16:02:10|212810.4|212760.4|212808.7|212758.7|212813|212763|212802|212752|28
1638374540000|2021-12-01 16:02:20|212809.4|212759.4|212843.9|212793.9|212853.8|212803.8|212808.4|212758.4|30
1638374550000|2021-12-01 16:02:30|212848.7|212798.7|212763.1|212713.1|212852.1|212802.1|212761.5|212711.5|33
1638374560000|2021-12-01 16:02:40|212760.9|212710.9|212758.9|212708.9|212768.4|212718.4|212754|212704|32
1638374570000|2021-12-01 16:02:50|212734.1|212684.1|212735.8|212685.8|212743.3|212693.3|212733.4|212683.4|29
1638374580000|2021-12-01 16:03:00|212735.1|212685.1|212669.6|212619.6|212744.5|212694.5|212663.6|212613.6|32
1638374590000|2021-12-01 16:03:10|212660.6|212610.6|212679.3|212629.3|212686|212636|212658.2|212608.2|36
1638374600000|2021-12-01 16:03:20|212678.8|212628.8|212675.4|212625.4|212680.2|212630.2|212673|212623|21
1638374610000|2021-12-01 16:03:30|212675.1|212625.1|212656.8|212606.8|212675.1|212625.1|212651.7|212601.7|34
1638374620000|2021-12-01 16:03:40|212657|212607|212652.8|212602.8|212664|212614|212647.2|212597.2|29
1638374630000|2021-12-01 16:03:50|212650.9|212600.9|212633.4|212583.4|212651.4|212601.4|212633|212583|33
1638374640000|2021-12-01 16:04:00|212637.7|212587.7|212566.7|212516.7|212637.7|212587.7|212562.5|212512.5|35
1638374650000|2021-12-01 16:04:10|212565.7|212515.7|212704.6|212654.6|212775.1|212679.6|212565.7|212515.7|35
1638374660000|2021-12-01 16:04:20|212700|212650|212701.4|212651.4|212727.1|212677.1|212694.5|212644.5|37
1638374670000|2021-12-01 16:04:30|212698.9|212648.9|212683.1|212633.1|212701.9|212651.9|212676|212626|34
1638374680000|2021-12-01 16:04:40|212699.3|212649.3|212674.9|212624.9|212703|212653|212673.3|212623.3|33
1638374690000|2021-12-01 16:04:50|212668.4|212618.4|212645.8|212595.8|212668.4|212618.4|212636.6|212586.6|33
1638374700000|2021-12-01 16:05:00|212608.2|212558.2|212620.7|212570.7|212629.4|212579.4|212608.2|212558.2|30
1638374710000|2021-12-01 16:05:10|212619.8|212569.8|212621.8|212571.8|212624.8|212574.8|212617.5|212567.5|26
1638374720000|2021-12-01 16:05:20|212621.6|212571.6|212710.8|212660.8|212714.7|212664.7|212621.5|212571.5|34
1638374730000|2021-12-01 16:05:30|212709.3|212659.3|212721.9|212671.9|212725|212675|212709.3|212659.3|31
1638374740000|2021-12-01 16:05:40|212722|212672|212723.2|212673.2|212727.6|212677.6|212717.1|212667.1|28
1638374750000|2021-12-01 16:05:50|212753.7|212703.7|212802.1|212752.1|212804.8|212754.8|212753.7|212703.7|31
1638374760000|2021-12-01 16:06:00|212799.4|212749.4|212825.6|212775.6|212830.4|212780.4|212795|212745|33
1638374770000|2021-12-01 16:06:10|212815.4|212765.4|212826.2|212776.2|212828.4|212778.4|212815.4|212765.4|25
1638374780000|2021-12-01 16:06:20|212825.9|212775.9|212816.5|212766.5|212825.9|212775.9|212816|212766|34
1638374790000|2021-12-01 16:06:30|212802.9|212752.9|212808.2|212758.2|212809.7|212759.7|212800.8|212750.8|28
1638374800000|2021-12-01 16:06:40|212802|212752|212726.2|212676.2|212802|212752|212710.2|212660.2|30
1638374810000|2021-12-01 16:06:50|212727.4|212677.4|212710.3|212660.3|212729|212679|212710.3|212660.3|22
1638374820000|2021-12-01 16:07:00|212710.4|212660.4|212644.3|212594.3|212712.4|212662.4|212641.7|212591.7|31
1638374830000|2021-12-01 16:07:10|212643|212593|212628.9|212578.9|212644.8|212594.8|212628.7|212578.7|22
1638374840000|2021-12-01 16:07:20|212627.5|212577.5|212636.7|212586.7|212649.1|212599.1|212626.4|212576.4|19
1638374850000|2021-12-01 16:07:30|212633.5|212583.5|212632.5|212582.5|212635.6|212585.6|212629.9|212579.9|20
1638374860000|2021-12-01 16:07:40|212634.4|212584.4|212627.8|212577.8|212637.2|212587.2|212626.1|212576.1|22
1638374870000|2021-12-01 16:07:50|212627.3|212577.3|212482|212432|212627.3|212577.3|212482|212432|30
1638374880000|2021-12-01 16:08:00|212524.2|212474.2|212458.6|212408.6|212524.2|212474.2|212458.6|212408.6|35
1638374890000|2021-12-01 16:08:10|212466.4|212416.4|212506.6|212456.6|212516.8|212466.8|212466.4|212416.4|33
1638374900000|2021-12-01 16:08:20|212505.6|212455.6|212467.3|212417.3|212505.6|212455.6|212465.2|212415.2|36
1638374910000|2021-12-01 16:08:30|212466.4|212416.4|212513.3|212463.3|212513.3|212463.3|212466.4|212416.4|20
1638374920000|2021-12-01 16:08:40|212514|212464|212506.4|212456.4|212533.2|212483.2|212505.1|212455.1|33
1638374930000|2021-12-01 16:08:50|212506.7|212456.7|212507.5|212457.5|212507.8|212457.8|212485.8|212435.8|21
1638374940000|2021-12-01 16:09:00|212512.8|212462.8|212488|212438|212513.5|212463.5|212486.8|212436.8|28
1638374950000|2021-12-01 16:09:10|212489.6|212439.6|212494.2|212444.2|212494.7|212444.7|212483.7|212433.7|22
1638374960000|2021-12-01 16:09:20|212493.5|212443.5|212462.3|212412.3|212502.9|212452.9|212462.3|212412.3|23
1638374970000|2021-12-01 16:09:30|212471.7|212421.7|212477.6|212427.6|212478.9|212428.9|212468.1|212418.1|30
1638374980000|2021-12-01 16:09:40|212476.9|212426.9|212479.7|212429.7|212482|212432|212476.9|212426.9|23
1638374990000|2021-12-01 16:09:50|212479.5|212429.5|212480.5|212430.5|212483.3|212433.3|212479.5|212429.5|23
1638375000000|2021-12-01 16:10:00|212482|212432|212481.5|212431.5|212487.3|212437.3|212480.5|212430.5|22
1638375010000|2021-12-01 16:10:10|212481.9|212431.9|212481.5|212431.5|212485.2|212435.2|212481|212431|29
1638375020000|2021-12-01 16:10:20|212481.9|212431.9|212483.9|212433.9|212486.2|212436.2|212481.7|212431.7|20
1638375030000|2021-12-01 16:10:30|212484.2|212434.2|212568.8|212518.8|212568.8|212518.8|212483.9|212433.9|32
1638375040000|2021-12-01 16:10:40|212574.2|212524.2|212562.5|212512.5|212579.6|212529.6|212559.2|212509.2|32
1638375050000|2021-12-01 16:10:50|212557.7|212507.7|212655.6|212605.6|212669.4|212619.4|212557.7|212507.7|37
1638375060000|2021-12-01 16:11:00|212656.8|212606.8|212614|212564|212663.1|212613.1|212610|212560|34
1638375070000|2021-12-01 16:11:10|212614.1|212564.1|212649.2|212599.2|212650.3|212600.3|212605.5|212555.5|32
1638375080000|2021-12-01 16:11:20|212649.1|212599.1|212662.1|212612.1|212662.1|212612.1|212649.1|212599.1|16
1638375090000|2021-12-01 16:11:30|212659.2|212609.2|212659.5|212609.5|212662.1|212612.1|212656.2|212606.2|27
1638375100000|2021-12-01 16:11:40|212659.2|212609.2|212723.6|212673.6|212724.8|212674.8|212659.2|212609.2|34
1638375110000|2021-12-01 16:11:50|212722.4|212672.4|212712.2|212662.2|212722.7|212672.7|212707.9|212657.9|26
1638375120000|2021-12-01 16:12:00|212711.8|212661.8|212605.2|212555.2|212711.9|212661.9|212604.9|212554.9|31
1638375130000|2021-12-01 16:12:10|212600.5|212550.5|212638.3|212588.3|212655.8|212605.8|212569.3|212519.3|31
1638375140000|2021-12-01 16:12:20|212639.5|212589.5|212621.8|212571.8|212639.5|212589.5|212621.6|212571.6|31
1638375150000|2021-12-01 16:12:30|212622.3|212572.3|212710|212660|212718.9|212668.9|212621.6|212571.6|28
1638375160000|2021-12-01 16:12:40|212710.8|212660.8|212716|212666|212718.1|212668.1|212707.7|212657.7|28
1638375170000|2021-12-01 16:12:50|212715.8|212665.8|212629.4|212579.4|212717.8|212667.8|212629.4|212579.4|36
1638375180000|2021-12-01 16:13:00|212618|212568|212574.7|212524.7|212618.8|212568.8|212574.7|212524.7|39
1638375190000|2021-12-01 16:13:10|212535.3|212485.3|212617.6|212567.6|212641.9|212591.9|212517.2|212467.2|36
1638375200000|2021-12-01 16:13:20|212619.3|212569.3|212609.9|212559.9|212620.4|212570.4|212584.2|212534.2|36
1638375210000|2021-12-01 16:13:30|212575.3|212525.3|212558.9|212508.9|212575.3|212525.3|212555.7|212505.7|30
1638375220000|2021-12-01 16:13:40|212559.1|212509.1|212566.2|212516.2|212566.2|212516.2|212555.6|212505.6|21
1638375230000|2021-12-01 16:13:50|212565.9|212515.9|212554.5|212504.5|212566.2|212516.2|212553.8|212503.8|25
1638375240000|2021-12-01 16:14:00|212556.3|212506.3|212534.3|212484.3|212557.6|212507.6|212529|212479|29
1638375250000|2021-12-01 16:14:10|212534.4|212484.4|212617.3|212567.3|212617.9|212567.9|212534|212484|34
1638375260000|2021-12-01 16:14:20|212617.2|212567.2|212617|212567|212619.8|212569.8|212608.2|212558.2|29
1638375270000|2021-12-01 16:14:30|212623.9|212573.9|212619.1|212569.1|212625.2|212575.2|212617.2|212567.2|26
1638375280000|2021-12-01 16:14:40|212618|212568|212567.9|212517.9|212618|212568|212566.1|212516.1|24
1638375290000|2021-12-01 16:14:50|212567.1|212517.1|212632.1|212582.1|212634.6|212584.6|212566.5|212516.5|19
1638375300000|2021-12-01 16:15:00|212634.1|212584.1|212626.5|212576.5|212643.2|212593.2|212611.3|212561.3|35
1638375310000|2021-12-01 16:15:10|212623.3|212573.3|212577.5|212527.5|212629|212579|212574.8|212524.8|32
1638375320000|2021-12-01 16:15:20|212578.4|212528.4|212570.2|212520.2|212581.7|212531.7|212570.2|212520.2|28
1638375330000|2021-12-01 16:15:30|212571.3|212521.3|212581.5|212531.5|212583.5|212533.5|212569.7|212519.7|31
1638375340000|2021-12-01 16:15:40|212581.7|212531.7|212570.9|212520.9|212583.1|212533.1|212569.7|212519.7|23
1638375350000|2021-12-01 16:15:50|212570.6|212520.6|212567.2|212517.2|212571.4|212521.4|212566.6|212516.6|23
1638375360000|2021-12-01 16:16:00|212566.4|212516.4|212564.9|212514.9|212566.8|212516.8|212563.6|212513.6|26
1638375370000|2021-12-01 16:16:10|212556.8|212506.8|212565.9|212515.9|212565.9|212515.9|212556.8|212506.8|24
1638375380000|2021-12-01 16:16:20|212565.8|212515.8|212556.3|212506.3|212567|212517|212553.5|212503.5|18
1638375390000|2021-12-01 16:16:30|212553|212503|212532.2|212482.2|212553.4|212503.4|212529.9|212479.9|29
1638375400000|2021-12-01 16:16:40|212531.9|212481.9|212556|212506|212556|212506|212531.2|212481.2|19
1638375410000|2021-12-01 16:16:50|212557.3|212507.3|212634.7|212584.7|212634.7|212584.7|212550|212500|28
1638375420000|2021-12-01 16:17:00|212634.4|212584.4|212621.8|212571.8|212634.4|212584.4|212614.7|212564.7|30
1638375430000|2021-12-01 16:17:10|212621.2|212571.2|212624.3|212574.3|212625.2|212575.2|212614.7|212564.7|28
1638375440000|2021-12-01 16:17:20|212623.5|212573.5|212630.9|212580.9|212631.1|212581.1|212617.8|212567.8|28
1638375450000|2021-12-01 16:17:30|212631.4|212581.4|212624.5|212574.5|212632|212582|212621.5|212571.5|24
1638375460000|2021-12-01 16:17:40|212624.8|212574.8|212628.7|212578.7|212631.9|212581.9|212624.4|212574.4|22
1638375470000|2021-12-01 16:17:50|212629.3|212579.3|212633|212583|212635.1|212585.1|212629.3|212579.3|25
1638375480000|2021-12-01 16:18:00|212632.6|212582.6|212635.5|212585.5|212636.6|212586.6|212632.1|212582.1|27
1638375490000|2021-12-01 16:18:10|212635.3|212585.3|212620.5|212570.5|212635.3|212585.3|212620.5|212570.5|30
1638375500000|2021-12-01 16:18:20|212619.6|212569.6|212633.6|212583.6|212635.5|212585.5|212619.1|212569.1|27
1638375510000|2021-12-01 16:18:30|212633.7|212583.7|212650.9|212600.9|212650.9|212600.9|212631.7|212581.7|21
1638375520000|2021-12-01 16:18:40|212653|212603|212646.2|212596.2|212653|212603|212644.1|212594.1|16
1638375530000|2021-12-01 16:18:50|212634.5|212584.5|212634.4|212584.4|212638.2|212588.2|212613.1|212563.1|31
1638375540000|2021-12-01 16:19:00|212635|212585|212646.2|212596.2|212646.2|212596.2|212632|212582|20
1638375550000|2021-12-01 16:19:10|212649.2|212599.2|212647.2|212597.2|212650|212600|212643.8|212593.8|21
1638375560000|2021-12-01 16:19:20|212648|212598|212660.9|212610.9|212669.9|212619.9|212646.2|212596.2|22
1638375570000|2021-12-01 16:19:30|212661.4|212611.4|212650.9|212600.9|212661.4|212611.4|212646.4|212596.4|28
1638375580000|2021-12-01 16:19:40|212653.8|212603.8|212653.7|212603.7|212655.1|212605.1|212650.9|212600.9|26
1638375590000|2021-12-01 16:19:50|212654.5|212604.5|212696.8|212646.8|212700.6|212650.6|212654.5|212604.5|32
1638375600000|2021-12-01 16:20:00|212696.7|212646.7|212785|212735|212798.1|212748.1|212695.3|212645.3|36
1638375610000|2021-12-01 16:20:10|212783.5|212733.5|212781.7|212731.7|212783.6|212733.6|212778.9|212728.9|27
1638375620000|2021-12-01 16:20:20|212779.6|212729.6|212775.3|212725.3|212780.5|212730.5|212772|212722|24
1638375630000|2021-12-01 16:20:30|212773.5|212723.5|212760.9|212710.9|212774.2|212724.2|212757.7|212707.7|32
1638375640000|2021-12-01 16:20:40|212761|212711|212762|212712|212764.2|212714.2|212758|212708|27
1638375650000|2021-12-01 16:20:50|212763.1|212713.1|212765.6|212715.6|212768.7|212718.7|212760.7|212710.7|29
1638375660000|2021-12-01 16:21:00|212765.4|212715.4|212769.4|212719.4|212770.9|212720.9|212764.8|212714.8|26
1638375670000|2021-12-01 16:21:10|212760.3|212710.3|212755.5|212705.5|212761.1|212711.1|212754.2|212704.2|21
1638375680000|2021-12-01 16:21:20|212757.9|212707.9|212742.3|212692.3|212757.9|212707.9|212734.6|212684.6|33
1638375690000|2021-12-01 16:21:30|212726.6|212676.6|212740.2|212690.2|212746.3|212696.3|212721.7|212671.7|31
1638375700000|2021-12-01 16:21:40|212739.3|212689.3|212740.2|212690.2|212748.5|212698.5|212739.3|212689.3|31
1638375710000|2021-12-01 16:21:50|212740.5|212690.5|212779.7|212729.7|212779.7|212729.7|212721.9|212671.9|26
1638375720000|2021-12-01 16:22:00|212775.2|212725.2|212780.1|212730.1|212782.9|212732.9|212764.2|212714.2|34
1638375730000|2021-12-01 16:22:10|212783.1|212733.1|212776.6|212726.6|212783.1|212733.1|212775.5|212725.5|20
1638375740000|2021-12-01 16:22:20|212776.5|212726.5|212767.8|212717.8|212776.5|212726.5|212765.8|212715.8|25
1638375750000|2021-12-01 16:22:30|212767.9|212717.9|212775.7|212725.7|212779.3|212729.3|212765|212715|18
1638375760000|2021-12-01 16:22:40|212775|212725|212801|212751|212806.4|212756.4|212775|212725|23
1638375770000|2021-12-01 16:22:50|212799.3|212749.3|212798.5|212748.5|212819|212769|212795.5|212745.5|29
1638375780000|2021-12-01 16:23:00|212796.4|212746.4|212758.8|212708.8|212799.9|212749.9|212758.7|212708.7|33
1638375790000|2021-12-01 16:23:10|212770.9|212720.9|212754.7|212704.7|212772|212722|212749.7|212699.7|36
1638375800000|2021-12-01 16:23:20|212753.8|212703.8|212746.7|212696.7|212758.3|212708.3|212745.9|212695.9|25
1638375810000|2021-12-01 16:23:30|212747|212697|212744.8|212694.8|212748.4|212698.4|212743.8|212693.8|20
1638375820000|2021-12-01 16:23:40|212744.9|212694.9|212739.9|212689.9|212745.2|212695.2|212739|212689|21
1638375830000|2021-12-01 16:23:50|212740.7|212690.7|212728.5|212678.5|212743.8|212693.8|212723.9|212673.9|21
1638375840000|2021-12-01 16:24:00|212728.9|212678.9|212742.9|212692.9|212742.9|212692.9|212728.9|212678.9|29
1638375850000|2021-12-01 16:24:10|212741.3|212691.3|212742.2|212692.2|212748.1|212698.1|212738.3|212688.3|18
1638375860000|2021-12-01 16:24:20|212741.3|212691.3|212743.6|212693.6|212744|212694|212741.2|212691.2|16
1638375870000|2021-12-01 16:24:30|212744.6|212694.6|212747.9|212697.9|212749.3|212699.3|212742.3|212692.3|18
1638375880000|2021-12-01 16:24:40|212748.1|212698.1|212764.7|212714.7|212810|212760|212748.1|212698.1|28
1638375890000|2021-12-01 16:24:50|212763.4|212713.4|212792.7|212742.7|212849.4|212799.4|212763|212713|31
1638375900000|2021-12-01 16:25:00|212791.9|212741.9|212767.2|212717.2|212791.9|212741.9|212766.9|212716.9|33
1638375910000|2021-12-01 16:25:10|212771.8|212721.8|212751.7|212701.7|212771.8|212721.8|212745.3|212695.3|30
1638375920000|2021-12-01 16:25:20|212751.1|212701.1|212745.1|212695.1|212755.1|212705.1|212744.4|212694.4|27
1638375930000|2021-12-01 16:25:30|212743.6|212693.6|212723.2|212673.2|212744.8|212694.8|212717.6|212667.6|36
1638375940000|2021-12-01 16:25:40|212713.7|212663.7|212706.6|212656.6|212717.9|212667.9|212704.5|212654.5|32
1638375950000|2021-12-01 16:25:50|212707.4|212657.4|212704.5|212654.5|212709.4|212659.4|212699.6|212649.6|27
1638375960000|2021-12-01 16:26:00|212702.2|212652.2|212672.6|212622.6|212702.2|212652.2|212669.2|212619.2|33
1638375970000|2021-12-01 16:26:10|212669.9|212619.9|212667.9|212617.9|212676.8|212626.8|212662.9|212612.9|31
1638375980000|2021-12-01 16:26:20|212668|212618|212668|212618|212672|212622|212663.8|212613.8|35
1638375990000|2021-12-01 16:26:30|212668.9|212618.9|212665|212615|212668.9|212618.9|212662.6|212612.6|20
1638376000000|2021-12-01 16:26:40|212664.3|212614.3|212663.2|212613.2|212665.3|212615.3|212662.8|212612.8|18
1638376010000|2021-12-01 16:26:50|212663.4|212613.4|212668.2|212618.2|212668.3|212618.3|212661.9|212611.9|20
1638376020000|2021-12-01 16:27:00|212667.3|212617.3|212665.6|212615.6|212668.6|212618.6|212662.9|212612.9|23
1638376030000|2021-12-01 16:27:10|212668.2|212618.2|212663.7|212613.7|212669.3|212619.3|212659.3|212609.3|24
1638376040000|2021-12-01 16:27:20|212664.4|212614.4|212665|212615|212666.5|212616.5|212663.7|212613.7|15
1638376050000|2021-12-01 16:27:30|212664.3|212614.3|212667.6|212617.6|212667.6|212617.6|212662|212612|14
1638376060000|2021-12-01 16:27:40|212669.4|212619.4|212666.1|212616.1|212673.9|212623.9|212665.4|212615.4|21
1638376070000|2021-12-01 16:27:50|212667|212617|212678.1|212628.1|212689.9|212639.9|212665.8|212615.8|22
1638376080000|2021-12-01 16:28:00|212677.7|212627.7|212693.4|212643.4|212698.8|212648.8|212664.9|212614.9|32
1638376090000|2021-12-01 16:28:10|212717.4|212667.4|212708.9|212658.9|212721.9|212671.9|212708.9|212658.9|34
1638376100000|2021-12-01 16:28:20|212709.9|212659.9|212709|212659|212713.7|212663.7|212706|212656|26
1638376110000|2021-12-01 16:28:30|212707.9|212657.9|212647.5|212597.5|212710.1|212660.1|212642.2|212592.2|31
1638376120000|2021-12-01 16:28:40|212648|212598|212651|212601|212655.1|212605.1|212648|212598|25
1638376130000|2021-12-01 16:28:50|212650.9|212600.9|212646.4|212596.4|212650.9|212600.9|212642.2|212592.2|27
1638376140000|2021-12-01 16:29:00|212644.9|212594.9|212631.1|212581.1|212652.8|212602.8|212628.1|212578.1|24
1638376150000|2021-12-01 16:29:10|212627.4|212577.4|212608.8|212558.8|212629.2|212579.2|212607.7|212557.7|36
1638376160000|2021-12-01 16:29:20|212608.5|212558.5|212553.6|212503.6|212613.4|212563.4|212549.5|212499.5|33
1638376170000|2021-12-01 16:29:30|212554.1|212504.1|212551.8|212501.8|212556|212506|212550.2|212500.2|17
1638376180000|2021-12-01 16:29:40|212552.5|212502.5|212553.2|212503.2|212561.3|212511.3|212550.1|212500.1|21
1638376190000|2021-12-01 16:29:50|212553.7|212503.7|212549.4|212499.4|212556.3|212506.3|212541.7|212491.7|27
1638376200000|2021-12-01 16:30:00|212550.8|212500.8|212424.5|212374.5|212550.8|212500.8|212420.8|212370.8|39
1638376210000|2021-12-01 16:30:10|212426|212376|212519.8|212469.8|212519.8|212469.8|212394.9|212344.9|33
1638376220000|2021-12-01 16:30:20|212520.5|212470.5|212488.7|212438.7|212520.5|212470.5|212482.2|212432.2|34
1638376230000|2021-12-01 16:30:30|212490.3|212440.3|212507.4|212457.4|212521|212471|212487.4|212437.4|35
1638376240000|2021-12-01 16:30:40|212507.1|212457.1|212539.5|212489.5|212545.3|212495.3|212503.8|212453.8|24
1638376250000|2021-12-01 16:30:50|212536.7|212486.7|212609.1|212559.1|212609.4|212559.4|212536.7|212486.7|28
1638376260000|2021-12-01 16:31:00|212606.2|212556.2|212623.2|212573.2|212623.2|212573.2|212602.4|212552.4|33
1638376270000|2021-12-01 16:31:10|212621.6|212571.6|212615.2|212565.2|212621.6|212571.6|212612|212562|37
1638376280000|2021-12-01 16:31:20|212616|212566|212599.9|212549.9|212649.4|212599.4|212599.9|212549.9|36
1638376290000|2021-12-01 16:31:30|212597.1|212547.1|212611.7|212561.7|212616.4|212566.4|212597.1|212547.1|27
1638376300000|2021-12-01 16:31:40|212611|212561|212602.4|212552.4|212613.9|212563.9|212602.4|212552.4|26
1638376310000|2021-12-01 16:31:50|212603|212553|212574.6|212524.6|212605.2|212555.2|212568.9|212518.9|31
1638376320000|2021-12-01 16:32:00|212569|212519|212623|212573|212626.2|212576.2|212565.7|212515.7|28
1638376330000|2021-12-01 16:32:10|212623.3|212573.3|212601.9|212551.9|212632|212582|212599.8|212549.8|38
1638376340000|2021-12-01 16:32:20|212600.4|212550.4|212570.6|212520.6|212611.6|212561.6|212570.6|212520.6|36
1638376350000|2021-12-01 16:32:30|212570.2|212520.2|212566.3|212516.3|212570.8|212520.8|212551.2|212501.2|32
1638376360000|2021-12-01 16:32:40|212563.8|212513.8|212546.7|212496.7|212565.9|212515.9|212545.9|212495.9|32
1638376370000|2021-12-01 16:32:50|212551.6|212501.6|212555.6|212505.6|212555.7|212505.7|212547.2|212497.2|20
1638376380000|2021-12-01 16:33:00|212554.5|212504.5|212560.6|212510.6|212562.3|212512.3|212546.4|212496.4|27
1638376390000|2021-12-01 16:33:10|212559.8|212509.8|212566.9|212516.9|212567.3|212517.3|212559.8|212509.8|25
1638376400000|2021-12-01 16:33:20|212567.4|212517.4|212583.1|212533.1|212590.7|212540.7|212567.1|212517.1|37
1638376410000|2021-12-01 16:33:30|212583.3|212533.3|212591.7|212541.7|212595.1|212545.1|212571.2|212521.2|33
1638376420000|2021-12-01 16:33:40|212588.1|212538.1|212558.3|212508.3|212588.5|212538.5|212558.1|212508.1|32
1638376430000|2021-12-01 16:33:50|212551|212501|212527.8|212477.8|212551.8|212501.8|212519.1|212469.1|36
1638376440000|2021-12-01 16:34:00|212524.1|212474.1|212519.1|212469.1|212527.5|212477.5|212518|212468|21
1638376450000|2021-12-01 16:34:10|212519|212469|212526.7|212476.7|212527.3|212477.3|212519|212469|31
1638376460000|2021-12-01 16:34:20|212529.6|212479.6|212526.9|212476.9|212531.9|212481.9|212520.6|212470.6|33
1638376470000|2021-12-01 16:34:30|212528.5|212478.5|212522.7|212472.7|212530.6|212480.6|212522.7|212472.7|35
1638376480000|2021-12-01 16:34:40|212522.5|212472.5|212611.5|212561.5|212618.4|212568.4|212522.5|212472.5|37
1638376490000|2021-12-01 16:34:50|212612|212562|212626.6|212576.6|212628.1|212578.1|212588.5|212538.5|31
1638376500000|2021-12-01 16:35:00|212623.3|212573.3|212641|212591|212651.7|212601.7|212620.6|212570.6|35
1638376510000|2021-12-01 16:35:10|212641.8|212591.8|212612.5|212562.5|212662.7|212612.7|212611.1|212561.1|32
1638376520000|2021-12-01 16:35:20|212620.6|212570.6|212616.9|212566.9|212623.8|212573.8|212614.8|212564.8|21
1638376530000|2021-12-01 16:35:30|212616.7|212566.7|212620.4|212570.4|212634.6|212584.6|212615.2|212565.2|33
1638376540000|2021-12-01 16:35:40|212621.1|212571.1|212617.5|212567.5|212632|212582|212615.7|212565.7|38
1638376550000|2021-12-01 16:35:50|212618.1|212568.1|212640.4|212590.4|212663.9|212613.9|212617.3|212567.3|34
1638376560000|2021-12-01 16:36:00|212641.2|212591.2|212632|212582|212641.6|212591.6|212618|212568|36
1638376570000|2021-12-01 16:36:10|212631.6|212581.6|212658.6|212608.6|212660.2|212610.2|212630.1|212580.1|26
1638376580000|2021-12-01 16:36:20|212659.9|212609.9|212658.4|212608.4|212669.4|212619.4|212651.3|212601.3|32
1638376590000|2021-12-01 16:36:30|212656.5|212606.5|212690.2|212640.2|212692.5|212642.5|212653.6|212603.6|37
1638376600000|2021-12-01 16:36:40|212691.9|212641.9|212684.1|212634.1|212691.9|212641.9|212664.1|212614.1|35
1638376610000|2021-12-01 16:36:50|212684.7|212634.7|212654.1|212604.1|212684.7|212634.7|212653|212603|34
1638376620000|2021-12-01 16:37:00|212656.1|212606.1|212694.6|212644.6|212699.7|212649.7|212648.4|212598.4|31
1638376630000|2021-12-01 16:37:10|212695.5|212645.5|212772.2|212722.2|212772.2|212722.2|212694.4|212644.4|36
1638376640000|2021-12-01 16:37:20|212785.6|212735.6|212797.9|212747.9|212808.1|212758.1|212785.6|212735.6|33
1638376650000|2021-12-01 16:37:30|212796.8|212746.8|212831.3|212781.3|212842.6|212792.6|212793.1|212743.1|33
1638376660000|2021-12-01 16:37:40|212832|212782|212808.3|212758.3|212832.1|212782.1|212805.8|212755.8|22
1638376670000|2021-12-01 16:37:50|212802.6|212752.6|212798.1|212748.1|212803.6|212753.6|212795.6|212745.6|32
1638376680000|2021-12-01 16:38:00|212796.9|212746.9|212758.8|212708.8|212796.9|212746.9|212754.7|212704.7|29
1638376690000|2021-12-01 16:38:10|212758|212708|212763.2|212713.2|212764.2|212714.2|212752.8|212702.8|25
1638376700000|2021-12-01 16:38:20|212762.3|212712.3|212694.5|212644.5|212762.3|212712.3|212664.9|212614.9|32
1638376710000|2021-12-01 16:38:30|212691.2|212641.2|212674.8|212624.8|212691.2|212641.2|212660.1|212610.1|33
1638376720000|2021-12-01 16:38:40|212675.4|212625.4|212672.1|212622.1|212675.4|212625.4|212671.3|212621.3|28
1638376730000|2021-12-01 16:38:50|212673.1|212623.1|212660.8|212610.8|212673.6|212623.6|212656.1|212606.1|28
1638376740000|2021-12-01 16:39:00|212660.3|212610.3|212672.6|212622.6|212678.9|212628.9|212654.8|212604.8|31
1638376750000|2021-12-01 16:39:10|212671.2|212621.2|212652.4|212602.4|212671.2|212621.2|212650.2|212600.2|19
1638376760000|2021-12-01 16:39:20|212643.6|212593.6|212683.1|212633.1|212685|212635|212635.8|212585.8|29
1638376770000|2021-12-01 16:39:30|212684.1|212634.1|212712.5|212662.5|212712.5|212662.5|212682.8|212632.8|30
1638376780000|2021-12-01 16:39:40|212711.9|212661.9|212718.6|212668.6|212720.6|212670.6|212711|212661|25
1638376790000|2021-12-01 16:39:50|212717.2|212667.2|212709.4|212659.4|212722.6|212672.6|212709.4|212659.4|27
1638376800000|2021-12-01 16:40:00|212709.1|212659.1|212710.2|212660.2|212713.2|212663.2|212708.1|212658.1|22
1638376810000|2021-12-01 16:40:10|212709.8|212659.8|212713.7|212663.7|212714.9|212664.9|212709.3|212659.3|29
1638376820000|2021-12-01 16:40:20|212714.5|212664.5|212710.9|212660.9|212715.6|212665.6|212710.9|212660.9|22
1638376830000|2021-12-01 16:40:30|212712.2|212662.2|212713.5|212663.5|212715.7|212665.7|212710.4|212660.4|24
1638376840000|2021-12-01 16:40:40|212714.5|212664.5|212711.7|212661.7|212714.5|212664.5|212710.5|212660.5|26
1638376850000|2021-12-01 16:40:50|212711.3|212661.3|212712.5|212662.5|212712.5|212662.5|212709.9|212659.9|24
1638376860000|2021-12-01 16:41:00|212711.3|212661.3|212714.7|212664.7|212720.9|212670.9|212710.8|212660.8|32
1638376870000|2021-12-01 16:41:10|212715.9|212665.9|212814.7|212764.7|212827.5|212777.5|212714.8|212664.8|38
1638376880000|2021-12-01 16:41:20|212816.6|212766.6|212763.2|212713.2|212816.6|212766.6|212760.2|212710.2|31
1638376890000|2021-12-01 16:41:30|212763|212713|212745.5|212695.5|212764.5|212714.5|212745.5|212695.5|27
1638376900000|2021-12-01 16:41:40|212755.5|212705.5|212742.2|212692.2|212755.5|212705.5|212742.2|212692.2|23
1638376910000|2021-12-01 16:41:50|212743|212693|212769.4|212719.4|212774.2|212724.2|212740|212690|31
1638376920000|2021-12-01 16:42:00|212769|212719|212767.6|212717.6|212769|212719|212762.5|212712.5|25
1638376930000|2021-12-01 16:42:10|212766.7|212716.7|212777.7|212727.7|212777.7|212727.7|212761.4|212711.4|25
1638376940000|2021-12-01 16:42:20|212774.9|212724.9|212757.5|212707.5|212778.4|212728.4|212754.2|212704.2|23
1638376950000|2021-12-01 16:42:30|212757|212707|212640.8|212590.8|212757|212707|212640.8|212590.8|32
1638376960000|2021-12-01 16:42:40|212639.2|212589.2|212654.5|212604.5|212654.5|212604.5|212632.5|212582.5|29
1638376970000|2021-12-01 16:42:50|212653.3|212603.3|212660.7|212610.7|212661.8|212611.8|212653.3|212603.3|28
1638376980000|2021-12-01 16:43:00|212660.6|212610.6|212664.9|212614.9|212666.7|212616.7|212659.8|212609.8|27
1638376990000|2021-12-01 16:43:10|212671.4|212621.4|212678.1|212628.1|212678.1|212628.1|212671.1|212621.1|27
1638377000000|2021-12-01 16:43:20|212678.5|212628.5|212699.7|212649.7|212706.3|212656.3|212678.5|212628.5|21
1638377010000|2021-12-01 16:43:30|212699.6|212649.6|212698.3|212648.3|212702.1|212652.1|212698.3|212648.3|18
1638377020000|2021-12-01 16:43:40|212698.9|212648.9|212707.6|212657.6|212707.6|212657.6|212698.1|212648.1|20
1638377030000|2021-12-01 16:43:50|212708.2|212658.2|212709.1|212659.1|212709.8|212659.8|212705.4|212655.4|28
1638377040000|2021-12-01 16:44:00|212709.4|212659.4|212706|212656|212711.7|212661.7|212705.8|212655.8|24
1638377050000|2021-12-01 16:44:10|212707.8|212657.8|212750.8|212700.8|212757|212707|212706.7|212656.7|26
1638377060000|2021-12-01 16:44:20|212751.2|212701.2|212788|212738|212792|212742|212748.3|212698.3|32
1638377070000|2021-12-01 16:44:30|212788.4|212738.4|212796.6|212746.6|212803.2|212753.2|212779.4|212729.4|34
1638377080000|2021-12-01 16:44:40|212796.1|212746.1|212799.1|212749.1|212799.5|212749.5|212793.3|212743.3|28
1638377090000|2021-12-01 16:44:50|212799.3|212749.3|212792.9|212742.9|212799.3|212749.3|212790|212740|20
1638377100000|2021-12-01 16:45:00|212795.1|212745.1|212800.8|212750.8|212800.8|212750.8|212795|212745|26
1638377110000|2021-12-01 16:45:10|212807.2|212757.2|212797.5|212747.5|212807.2|212757.2|212797.2|212747.2|26
1638377120000|2021-12-01 16:45:20|212797.6|212747.6|212790.2|212740.2|212797.6|212747.6|212786.4|212736.4|28
1638377130000|2021-12-01 16:45:30|212789.5|212739.5|212846.7|212796.7|212849.3|212799.3|212789.4|212739.4|37
1638377140000|2021-12-01 16:45:40|212846.2|212796.2|212884.4|212834.4|212889.3|212839.3|212843.6|212793.6|31
1638377150000|2021-12-01 16:45:50|212876.2|212826.2|212881.4|212831.4|212884.1|212834.1|212876.2|212826.2|30
1638377160000|2021-12-01 16:46:00|212882|212832|212880.4|212830.4|212884.5|212834.5|212879.6|212829.6|23
1638377170000|2021-12-01 16:46:10|212879|212829|212826.8|212776.8|212879|212829|212825.7|212775.7|29
1638377180000|2021-12-01 16:46:20|212826.7|212776.7|212827|212777|212835.3|212785.3|212823.8|212773.8|26
1638377190000|2021-12-01 16:46:30|212828.5|212778.5|212806.9|212756.9|212828.5|212778.5|212792.3|212742.3|29
1638377200000|2021-12-01 16:46:40|212807.1|212757.1|212795|212745|212808.6|212758.6|212788.3|212738.3|23
1638377210000|2021-12-01 16:46:50|212794.7|212744.7|212792.5|212742.5|212801.3|212751.3|212791.7|212741.7|22
1638377220000|2021-12-01 16:47:00|212792.2|212742.2|212791.4|212741.4|212797.9|212747.9|212789.5|212739.5|28
1638377230000|2021-12-01 16:47:10|212790.3|212740.3|212795.9|212745.9|212798.7|212748.7|212786.9|212736.9|22
1638377240000|2021-12-01 16:47:20|212797.2|212747.2|212798.1|212748.1|212816.5|212766.5|212790.6|212740.6|24
1638377250000|2021-12-01 16:47:30|212795.9|212745.9|212794.5|212744.5|212799.3|212749.3|212785|212735|29
1638377260000|2021-12-01 16:47:40|212794.6|212744.6|212795.7|212745.7|212796.5|212746.5|212790|212740|29
1638377270000|2021-12-01 16:47:50|212795.6|212745.6|212797.1|212747.1|212801.6|212751.6|212794.9|212744.9|29
1638377280000|2021-12-01 16:48:00|212797.2|212747.2|212851.4|212801.4|212858.7|212808.7|212794.2|212744.2|34
1638377290000|2021-12-01 16:48:10|212848.7|212798.7|212878.6|212828.6|212878.6|212828.6|212830.6|212780.6|31
1638377300000|2021-12-01 16:48:20|212877.2|212827.2|212869.9|212819.9|212877.2|212827.2|212869.8|212819.8|31
1638377310000|2021-12-01 16:48:30|212867.4|212817.4|212892.1|212842.1|212894.5|212844.5|212851.9|212801.9|36
1638377320000|2021-12-01 16:48:40|212890|212840|212962.1|212912.1|212962.1|212912.1|212884.9|212834.9|33
1638377330000|2021-12-01 16:48:50|212959.7|212909.7|212955.6|212905.6|212960.5|212910.5|212944.2|212894.2|23
1638377340000|2021-12-01 16:49:00|212955.7|212905.7|212905|212855|212955.7|212905.7|212895.4|212845.4|31
1638377350000|2021-12-01 16:49:10|212904.3|212854.3|212870.4|212820.4|212906.4|212856.4|212870.4|212820.4|32
1638377360000|2021-12-01 16:49:20|212872.1|212822.1|212872|212822|212883.1|212833.1|212867.1|212817.1|28
1638377370000|2021-12-01 16:49:30|212871.7|212821.7|212907.7|212857.7|212913.3|212863.3|212865|212815|38
1638377380000|2021-12-01 16:49:40|212908.9|212858.9|212966.7|212916.7|212972|212922|212905.1|212855.1|27
1638377390000|2021-12-01 16:49:50|212967.7|212917.7|212968.8|212918.8|212982.6|212932.6|212963.3|212913.3|31
1638377400000|2021-12-01 16:50:00|212972.6|212922.6|213065.8|213015.8|213068.5|213018.5|212972.6|212922.6|31
1638377410000|2021-12-01 16:50:10|213060.3|213010.3|213050.6|213000.6|213061.9|213011.9|213047.7|212997.7|26
1638377420000|2021-12-01 16:50:20|213051.5|213001.5|213050.3|213000.3|213052.6|213002.6|213050.1|213000.1|20
1638377430000|2021-12-01 16:50:30|213052.6|213002.6|213040.3|212990.3|213054.3|213004.3|213040|212990|26
1638377440000|2021-12-01 16:50:40|213040.1|212990.1|213028.5|212978.5|213051.8|213001.8|213025|212975|30
1638377450000|2021-12-01 16:50:50|213020.5|212970.5|213003.2|212953.2|213026.8|212976.8|212990.7|212940.7|34
1638377460000|2021-12-01 16:51:00|212998.8|212948.8|212989.8|212939.8|213000.3|212950.3|212985|212935|28
1638377470000|2021-12-01 16:51:10|212966.1|212916.1|212961|212911|212978.3|212928.3|212956.9|212906.9|32
1638377480000|2021-12-01 16:51:20|212950.9|212900.9|212949.9|212899.9|212952.1|212902.1|212944.8|212894.8|22
1638377490000|2021-12-01 16:51:30|212950.1|212900.1|212949.9|212899.9|212950.5|212900.5|212947.5|212897.5|23
1638377500000|2021-12-01 16:51:40|212946.9|212896.9|212974.8|212924.8|212977.6|212927.6|212940|212890|27
1638377510000|2021-12-01 16:51:50|212977.3|212927.3|212973.5|212923.5|212986.1|212936.1|212973.1|212923.1|32
1638377520000|2021-12-01 16:52:00|212976.6|212926.6|212973.5|212923.5|212979.4|212929.4|212970.7|212920.7|30
1638377530000|2021-12-01 16:52:10|212973.6|212923.6|212985.2|212935.2|212988.3|212938.3|212972.9|212922.9|31
1638377540000|2021-12-01 16:52:20|212985.1|212935.1|212986|212936|212991.8|212941.8|212982.8|212932.8|32
1638377550000|2021-12-01 16:52:30|212985|212935|212990.3|212940.3|212993.4|212943.4|212985|212935|20
1638377560000|2021-12-01 16:52:40|212994.3|212944.3|212980.3|212930.3|212994.3|212944.3|212979.1|212929.1|33
1638377570000|2021-12-01 16:52:50|212982|212932|212986.5|212936.5|212987.9|212937.9|212978.6|212928.6|32
1638377580000|2021-12-01 16:53:00|212988.5|212938.5|212898.8|212848.8|212988.5|212938.5|212895.2|212845.2|29
1638377590000|2021-12-01 16:53:10|212881.4|212831.4|212924.3|212874.3|212925.9|212875.9|212869.7|212819.7|27
1638377600000|2021-12-01 16:53:20|212924.1|212874.1|212939.8|212889.8|212939.8|212889.8|212896.2|212846.2|24
1638377610000|2021-12-01 16:53:30|212940|212890|212938|212888|212942.1|212892.1|212924.4|212874.4|34
1638377620000|2021-12-01 16:53:40|212938.3|212888.3|212932.8|212882.8|212938.3|212888.3|212922.5|212872.5|30
1638377630000|2021-12-01 16:53:50|212927.3|212877.3|212910.8|212860.8|212927.6|212877.6|212910.6|212860.6|26
1638377640000|2021-12-01 16:54:00|212912.9|212862.9|212909.8|212859.8|212914.3|212864.3|212906.4|212856.4|24
1638377650000|2021-12-01 16:54:10|212909.7|212859.7|212911.7|212861.7|212911.7|212861.7|212907.7|212857.7|20
1638377660000|2021-12-01 16:54:20|212912.8|212862.8|212901|212851|212912.8|212862.8|212900.1|212850.1|28
1638377670000|2021-12-01 16:54:30|212900.9|212850.9|212908.9|212858.9|212908.9|212858.9|212899.5|212849.5|33
1638377680000|2021-12-01 16:54:40|212907.6|212857.6|212941.9|212891.9|212941.9|212891.9|212907.6|212857.6|38
1638377690000|2021-12-01 16:54:50|212936.5|212886.5|212929.7|212879.7|212937.6|212887.6|212929.7|212879.7|30
1638377700000|2021-12-01 16:55:00|212931.1|212881.1|212980.1|212930.1|212982.6|212932.6|212931|212881|30
1638377710000|2021-12-01 16:55:10|212980.9|212930.9|212982.2|212932.2|212988.3|212938.3|212979.9|212929.9|30
1638377720000|2021-12-01 16:55:20|212981.6|212931.6|212983.4|212933.4|213001.9|212951.9|212979.8|212929.8|29
1638377730000|2021-12-01 16:55:30|212981.8|212931.8|212960.3|212910.3|212982.4|212932.4|212960.3|212910.3|33
1638377740000|2021-12-01 16:55:40|212960.8|212910.8|212967.2|212917.2|212978|212928|212959.9|212909.9|33
1638377750000|2021-12-01 16:55:50|212967.1|212917.1|212927.6|212877.6|212967.2|212917.2|212927.3|212877.3|32
1638377760000|2021-12-01 16:56:00|212927.9|212877.9|212935.7|212885.7|212935.7|212885.7|212927.9|212877.9|26
1638377770000|2021-12-01 16:56:10|212932.3|212882.3|212921.7|212871.7|212934.2|212884.2|212914.4|212864.4|33
1638377780000|2021-12-01 16:56:20|212920.6|212870.6|212943.6|212893.6|212946.2|212896.2|212919.1|212869.1|27
1638377790000|2021-12-01 16:56:30|212943.4|212893.4|212947.2|212897.2|212949.4|212899.4|212941.1|212891.1|26
1638377800000|2021-12-01 16:56:40|212946.9|212896.9|212948.1|212898.1|212954|212904|212945.5|212895.5|32
1638377810000|2021-12-01 16:56:50|212964.8|212914.8|212982|212932|212988.1|212938.1|212964.8|212914.8|26
1638377820000|2021-12-01 16:57:00|212982.3|212932.3|212977|212927|212982.3|212932.3|212976.9|212926.9|31
1638377830000|2021-12-01 16:57:10|212977.3|212927.3|212977.8|212927.8|212982.6|212932.6|212977.3|212927.3|35
1638377840000|2021-12-01 16:57:20|212978.1|212928.1|212977|212927|212978.5|212928.5|212972.8|212922.8|29
1638377850000|2021-12-01 16:57:30|212975.6|212925.6|212981.4|212931.4|212982.8|212932.8|212973.9|212923.9|17
1638377860000|2021-12-01 16:57:40|212978.2|212928.2|213063.1|213013.1|213065.4|213015.4|212978.2|212928.2|31
1638377870000|2021-12-01 16:57:50|213062.7|213012.7|213089.1|213039.1|213128.8|213078.8|213062.7|213012.7|37
1638377880000|2021-12-01 16:58:00|213088.9|213038.9|213115.1|213065.1|213132.9|213082.9|213088.9|213038.9|37
1638377890000|2021-12-01 16:58:10|213114.1|213064.1|213116.7|213066.7|213129.4|213079.4|213102.8|213052.8|36
1638377900000|2021-12-01 16:58:20|213116.8|213066.8|213136.2|213086.2|213136.2|213086.2|213116.8|213066.8|28
1638377910000|2021-12-01 16:58:30|213159|213109|213163.6|213113.6|213168.9|213118.9|213157.3|213107.3|29
1638377920000|2021-12-01 16:58:40|213164.2|213114.2|213166.4|213116.4|213168.6|213118.6|213162.9|213112.9|27
1638377930000|2021-12-01 16:58:50|213166.5|213116.5|213173.1|213123.1|213176.7|213126.7|213165.6|213115.6|28
1638377940000|2021-12-01 16:59:00|213172.5|213122.5|213196.8|213146.8|213208.8|213158.8|213172.5|213122.5|35
1638377950000|2021-12-01 16:59:10|213187.8|213137.8|213167.5|213117.5|213204|213154|213166.5|213116.5|38
1638377960000|2021-12-01 16:59:20|213166.3|213116.3|213156.9|213106.9|213172.6|213122.6|213156.4|213106.4|34
1638377970000|2021-12-01 16:59:30|213157.6|213107.6|213138.9|213088.9|213167.4|213117.4|213132|213082|34
1638377980000|2021-12-01 16:59:40|213138.6|213088.6|213120.2|213070.2|213138.6|213088.6|213112.5|213062.5|26
1638377990000|2021-12-01 16:59:50|213120.1|213070.1|213122.6|213072.6|213123.1|213073.1|213109.7|213059.7|26
1638378000000|2021-12-01 17:00:00|213123.3|213073.3|213114.3|213064.3|213129.4|213079.4|213114.3|213064.3|30
1638378010000|2021-12-01 17:00:10|213113.5|213063.5|213129.3|213079.3|213134.6|213084.6|213113.5|213063.5|27
1638378020000|2021-12-01 17:00:20|213129.7|213079.7|213201.7|213151.7|213204.5|213154.5|213122.9|213072.9|29
1638378030000|2021-12-01 17:00:30|213203.5|213153.5|213248.3|213198.3|213251.9|213201.9|213200.8|213150.8|29
1638378040000|2021-12-01 17:00:40|213249.3|213199.3|213253.3|213203.3|213257.2|213207.2|213248.6|213198.6|29
1638378050000|2021-12-01 17:00:50|213251.3|213201.3|213182|213132|213255|213205|213182|213132|32
1638378060000|2021-12-01 17:01:00|213185.1|213135.1|213194.9|213144.9|213196.9|213146.9|213173.8|213123.8|38
1638378070000|2021-12-01 17:01:10|213195.9|213145.9|213166.6|213116.6|213196.9|213146.9|213162.1|213112.1|28
1638378080000|2021-12-01 17:01:20|213164.7|213114.7|213182.5|213132.5|213218.5|213168.5|213164.7|213114.7|33
1638378090000|2021-12-01 17:01:30|213182.8|213132.8|213190.2|213140.2|213196.6|213146.6|213177.8|213127.8|37
1638378100000|2021-12-01 17:01:40|213190.6|213140.6|213145.4|213095.4|213198.5|213148.5|213141.9|213091.9|28
1638378110000|2021-12-01 17:01:50|213145.9|213095.9|213141.5|213091.5|213149.6|213099.6|213137.8|213087.8|26
1638378120000|2021-12-01 17:02:00|213140.1|213090.1|213134.7|213084.7|213151.9|213101.9|213134.7|213084.7|33
1638378130000|2021-12-01 17:02:10|213165.9|213115.9|213173.8|213123.8|213176.8|213126.8|213165.9|213115.9|26
1638378140000|2021-12-01 17:02:20|213173.7|213123.7|213173.3|213123.3|213180.1|213130.1|213169.7|213119.7|31
1638378150000|2021-12-01 17:02:30|213173.8|213123.8|213170.7|213120.7|213177.5|213127.5|213170.7|213120.7|25
1638378160000|2021-12-01 17:02:40|213171.5|213121.5|213179.6|213129.6|213179.8|213129.8|213171.5|213121.5|18
1638378170000|2021-12-01 17:02:50|213179|213129|213176.3|213126.3|213179.1|213129.1|213171.1|213121.1|26
1638378180000|2021-12-01 17:03:00|213177.3|213127.3|213178|213128|213180.3|213130.3|213177|213127|29
1638378190000|2021-12-01 17:03:10|213178.5|213128.5|213169.8|213119.8|213178.5|213128.5|213140.2|213090.2|30
1638378200000|2021-12-01 17:03:20|213168.3|213118.3|213173.4|213123.4|213174.5|213124.5|213168.3|213118.3|27
1638378210000|2021-12-01 17:03:30|213173.7|213123.7|213171.6|213121.6|213173.7|213123.7|213171.4|213121.4|24
1638378220000|2021-12-01 17:03:40|213171.3|213121.3|213171.2|213121.2|213173.2|213123.2|213171.1|213121.1|19
1638378230000|2021-12-01 17:03:50|213171.5|213121.5|213171.7|213121.7|213172.6|213122.6|213154.5|213104.5|31
1638378240000|2021-12-01 17:04:00|213171.6|213121.6|213236.5|213186.5|213237.8|213187.8|213171.6|213121.6|26
1638378250000|2021-12-01 17:04:10|213237.1|213187.1|213247.6|213197.6|213250.3|213200.3|213236.9|213186.9|34
1638378260000|2021-12-01 17:04:20|213247.4|213197.4|213249.2|213199.2|213252.2|213202.2|213243.8|213193.8|27
1638378270000|2021-12-01 17:04:30|213252.7|213202.7|213334.4|213284.4|213334.8|213284.8|213252.7|213202.7|30
1638378280000|2021-12-01 17:04:40|213334.8|213284.8|213333.8|213283.8|213336|213286|213331.7|213281.7|23
1638378290000|2021-12-01 17:04:50|213334.1|213284.1|213328.4|213278.4|213334.7|213284.7|213323.6|213273.6|20
1638378300000|2021-12-01 17:05:00|213328.2|213278.2|213343.1|213293.1|213345.3|213295.3|213328.2|213278.2|26
1638378310000|2021-12-01 17:05:10|213342.7|213292.7|213311.3|213261.3|213348.6|213298.6|213306.7|213256.7|29
1638378320000|2021-12-01 17:05:20|213311.7|213261.7|213325.3|213275.3|213326.6|213276.6|213309.4|213259.4|28
1638378330000|2021-12-01 17:05:30|213326.7|213276.7|213324.4|213274.4|213329.1|213279.1|213322.9|213272.9|33
1638378340000|2021-12-01 17:05:40|213324.6|213274.6|213323.5|213273.5|213325.8|213275.8|213321|213271|22
1638378350000|2021-12-01 17:05:50|213323.9|213273.9|213307.2|213257.2|213323.9|213273.9|213303.1|213253.1|24
1638378360000|2021-12-01 17:06:00|213307|213257|213300.4|213250.4|213307.5|213257.5|213295.7|213245.7|25
1638378370000|2021-12-01 17:06:10|213299.7|213249.7|213299.5|213249.5|213301.4|213251.4|213297|213247|22
1638378380000|2021-12-01 17:06:20|213299.7|213249.7|213293|213243|213300.9|213250.9|213290.3|213240.3|27
1638378390000|2021-12-01 17:06:30|213293.8|213243.8|213288.8|213238.8|213295.3|213245.3|213283.5|213233.5|26
1638378400000|2021-12-01 17:06:40|213291.3|213241.3|213307.9|213257.9|213311.6|213261.6|213286.7|213236.7|29
1638378410000|2021-12-01 17:06:50|213293.5|213243.5|213297.7|213247.7|213314.5|213264.5|213293.5|213243.5|25
1638378420000|2021-12-01 17:07:00|213295.4|213245.4|213294.8|213244.8|213296.1|213246.1|213292.3|213242.3|18
1638378430000|2021-12-01 17:07:10|213295|213245|213303.5|213253.5|213306.7|213256.7|213295|213245|30
1638378440000|2021-12-01 17:07:20|213305.4|213255.4|213350.1|213300.1|213350.7|213300.7|213295.7|213245.7|26
1638378450000|2021-12-01 17:07:30|213352|213302|213348.6|213298.6|213356.6|213306.6|213340.1|213290.1|32
1638378460000|2021-12-01 17:07:40|213350|213300|213345|213295|213350.1|213300.1|213340.9|213290.9|35
1638378470000|2021-12-01 17:07:50|213344.7|213294.7|213306.4|213256.4|213344.7|213294.7|213304.1|213254.1|28
1638378480000|2021-12-01 17:08:00|213308.2|213258.2|213299.9|213249.9|213311.3|213261.3|213291.4|213241.4|28
1638378490000|2021-12-01 17:08:10|213338.2|213288.2|213356|213306|213357.7|213307.7|213334.8|213284.8|29
1638378500000|2021-12-01 17:08:20|213357.4|213307.4|213340.9|213290.9|213357.4|213307.4|213327.7|213277.7|25
1638378510000|2021-12-01 17:08:30|213338.5|213288.5|213342.6|213292.6|213343.8|213293.8|213338.5|213288.5|31
1638378520000|2021-12-01 17:08:40|213343|213293|213350.1|213300.1|213350.1|213300.1|213337.9|213287.9|22
1638378530000|2021-12-01 17:08:50|213349.3|213299.3|213376.6|213326.6|213376.6|213326.6|213349.3|213299.3|22
1638378540000|2021-12-01 17:09:00|213390.9|213340.9|213410|213360|213435.2|213385.2|213390.9|213340.9|31
1638378550000|2021-12-01 17:09:10|213395.4|213345.4|213397.8|213347.8|213398.4|213348.4|213380.7|213330.7|33
1638378560000|2021-12-01 17:09:20|213397|213347|213393.9|213343.9|213397|213347|213390.4|213340.4|22
1638378570000|2021-12-01 17:09:30|213394.3|213344.3|213358.6|213308.6|213396.5|213346.5|213352|213302|29
1638378580000|2021-12-01 17:09:40|213361.1|213311.1|213374.9|213324.9|213375|213325|213357.9|213307.9|30
1638378590000|2021-12-01 17:09:50|213377.9|213327.9|213377.1|213327.1|213378.4|213328.4|213369|213319|25
1638378600000|2021-12-01 17:10:00|213377.2|213327.2|213375.6|213325.6|213403.6|213353.6|213375.6|213325.6|30
1638378610000|2021-12-01 17:10:10|213374.4|213324.4|213358|213308|213383.1|213333.1|213357.4|213307.4|32
1638378620000|2021-12-01 17:10:20|213355.6|213305.6|213338.3|213288.3|213357.3|213307.3|213315.3|213265.3|34
1638378630000|2021-12-01 17:10:30|213340.2|213290.2|213342.1|213292.1|213355.6|213305.6|213338.4|213288.4|34
1638378640000|2021-12-01 17:10:40|213341.6|213291.6|213344.3|213294.3|213347.7|213297.7|213338.5|213288.5|33
1638378650000|2021-12-01 17:10:50|213339.2|213289.2|213344.5|213294.5|213351.7|213301.7|213339.2|213289.2|26
1638378660000|2021-12-01 17:11:00|213344.2|213294.2|213313.2|213263.2|213344.2|213294.2|213301.9|213251.9|38
1638378670000|2021-12-01 17:11:10|213311.8|213261.8|213311.6|213261.6|213312.9|213262.9|213300|213250|31
1638378680000|2021-12-01 17:11:20|213307|213257|213305|213255|213323|213273|213301.3|213251.3|30
1638378690000|2021-12-01 17:11:30|213304.2|213254.2|213300.4|213250.4|213307.3|213257.3|213298.5|213248.5|30
1638378700000|2021-12-01 17:11:40|213299.5|213249.5|213288.3|213238.3|213309.8|213259.8|213287.1|213237.1|36
1638378710000|2021-12-01 17:11:50|213288.7|213238.7|213296.4|213246.4|213301|213251|213288.7|213238.7|22
1638378720000|2021-12-01 17:12:00|213295.9|213245.9|213213.7|213163.7|213297.4|213247.4|213212.8|213162.8|29
1638378730000|2021-12-01 17:12:10|213216.6|213166.6|213207.5|213157.5|213216.6|213166.6|213207.5|213157.5|31
1638378740000|2021-12-01 17:12:20|213208.2|213158.2|213204.5|213154.5|213208.8|213158.8|213196|213146|30
1638378750000|2021-12-01 17:12:30|213208|213158|213211.3|213161.3|213211.3|213161.3|213198.1|213148.1|28
1638378760000|2021-12-01 17:12:40|213210.5|213160.5|213239.2|213189.2|213258.4|213208.4|213208.5|213158.5|33
1638378770000|2021-12-01 17:12:50|213239.4|213189.4|213238|213188|213239.4|213189.4|213234|213184|29
1638378780000|2021-12-01 17:13:00|213237.7|213187.7|213236.6|213186.6|213238.1|213188.1|213232.1|213182.1|29
1638378790000|2021-12-01 17:13:10|213236.7|213186.7|213232.9|213182.9|213238.4|213188.4|213229|213179|19
1638378800000|2021-12-01 17:13:20|213232.2|213182.2|213233.6|213183.6|213236.3|213186.3|213227.4|213177.4|31
1638378810000|2021-12-01 17:13:30|213234.5|213184.5|213221.3|213171.3|213234.9|213184.9|213220.1|213170.1|22
1638378820000|2021-12-01 17:13:40|213220.7|213170.7|213217.4|213167.4|213222.5|213172.5|213217.4|213167.4|22
1638378830000|2021-12-01 17:13:50|213218.3|213168.3|213199.9|213149.9|213218.3|213168.3|213199|213149|30
1638378840000|2021-12-01 17:14:00|213204.6|213154.6|213211.6|213161.6|213214.2|213164.2|213199.2|213149.2|30
1638378850000|2021-12-01 17:14:10|213211.7|213161.7|213202.2|213152.2|213220.9|213170.9|213201.3|213151.3|31
1638378860000|2021-12-01 17:14:20|213201.9|213151.9|213202.7|213152.7|213207.6|213157.6|213199.6|213149.6|28
1638378870000|2021-12-01 17:14:30|213203|213153|213200.5|213150.5|213205.7|213155.7|213199.9|213149.9|29
1638378880000|2021-12-01 17:14:40|213200.4|213150.4|213197.1|213147.1|213201.5|213151.5|213195|213145|20
1638378890000|2021-12-01 17:14:50|213197.8|213147.8|213150.7|213100.7|213198.6|213148.6|213150.7|213100.7|21
1638378900000|2021-12-01 17:15:00|213148.5|213098.5|213170|213120|213170|213120|213148.5|213098.5|34
1638378910000|2021-12-01 17:15:10|213170.5|213120.5|213195.6|213145.6|213195.6|213145.6|213165.8|213115.8|27
1638378920000|2021-12-01 17:15:20|213195.1|213145.1|213305.1|213255.1|213305.1|213255.1|213194.3|213144.3|31
1638378930000|2021-12-01 17:15:30|213301.9|213251.9|213299.5|213249.5|213307.3|213257.3|213297|213247|29
1638378940000|2021-12-01 17:15:40|213304.2|213254.2|213303.3|213253.3|213308.2|213258.2|213285.2|213235.2|32
1638378950000|2021-12-01 17:15:50|213298.9|213248.9|213306.4|213256.4|213314.3|213264.3|213298.9|213248.9|32
1638378960000|2021-12-01 17:16:00|213307.2|213257.2|213363.7|213313.7|213368.3|213318.3|213301.1|213251.1|29
1638378970000|2021-12-01 17:16:10|213360.4|213310.4|213399.2|213349.2|213400.9|213350.9|213360.4|213310.4|29
1638378980000|2021-12-01 17:16:20|213397.2|213347.2|213332.6|213282.6|213398.1|213348.1|213325|213275|37
1638378990000|2021-12-01 17:16:30|213341.8|213291.8|213337.9|213287.9|213357.4|213307.4|213336.5|213286.5|30
1638379000000|2021-12-01 17:16:40|213344.4|213294.4|213352.4|213302.4|213353.8|213303.8|213343.8|213293.8|23
1638379010000|2021-12-01 17:16:50|213373.6|213323.6|213343.3|213293.3|213397.3|213347.3|213342.9|213292.9|33
1638379020000|2021-12-01 17:17:00|213343.9|213293.9|213350.2|213300.2|213355.7|213305.7|213331.7|213281.7|19
1638379030000|2021-12-01 17:17:10|213349.9|213299.9|213359|213309|213365.2|213315.2|213338.6|213288.6|27
1638379040000|2021-12-01 17:17:20|213358.9|213308.9|213347.8|213297.8|213358.9|213308.9|213347.3|213297.3|35
1638379050000|2021-12-01 17:17:30|213347.6|213297.6|213343.5|213293.5|213347.6|213297.6|213341.5|213291.5|23
1638379060000|2021-12-01 17:17:40|213352.8|213302.8|213400.7|213350.7|213401|213351|213352.8|213302.8|30
1638379070000|2021-12-01 17:17:50|213401.5|213351.5|213394.8|213344.8|213401.5|213351.5|213359.1|213309.1|24
1638379080000|2021-12-01 17:18:00|213395.5|213345.5|213391.4|213341.4|213395.5|213345.5|213380.5|213330.5|28
1638379090000|2021-12-01 17:18:10|213392.3|213342.3|213389.4|213339.4|213392.3|213342.3|213382.8|213332.8|29
1638379100000|2021-12-01 17:18:20|213387.5|213337.5|213387.1|213337.1|213388.5|213338.5|213378.3|213328.3|27
1638379110000|2021-12-01 17:18:30|213387|213337|213388.1|213338.1|213388.1|213338.1|213384.4|213334.4|25
1638379120000|2021-12-01 17:18:40|213388.2|213338.2|213344.2|213294.2|213388.5|213338.5|213344.2|213294.2|32
1638379130000|2021-12-01 17:18:50|213345.7|213295.7|213344.8|213294.8|213345.7|213295.7|213338.7|213288.7|14
1638379140000|2021-12-01 17:19:00|213344.5|213294.5|213337.3|213287.3|213351.2|213301.2|213335.7|213285.7|27
1638379150000|2021-12-01 17:19:10|213337.6|213287.6|213331.7|213281.7|213339|213289|213328.6|213278.6|24
1638379160000|2021-12-01 17:19:20|213332.1|213282.1|213344.9|213294.9|213344.9|213294.9|213332.1|213282.1|23
1638379170000|2021-12-01 17:19:30|213345.4|213295.4|213339.3|213289.3|213346.5|213296.5|213333.1|213283.1|26
1638379180000|2021-12-01 17:19:40|213338.4|213288.4|213337.5|213287.5|213338.7|213288.7|213320|213270|30
1638379190000|2021-12-01 17:19:50|213335.8|213285.8|213337.5|213287.5|213339.3|213289.3|213335.2|213285.2|25
1638379200000|2021-12-01 17:20:00|213336.7|213286.7|213336.6|213286.6|213340.9|213290.9|213330|213280|23
1638379210000|2021-12-01 17:20:10|213337.7|213287.7|213313.1|213263.1|213337.7|213287.7|213307.1|213257.1|28
1638379220000|2021-12-01 17:20:20|213312|213262|213305.2|213255.2|213312.5|213262.5|213304.5|213254.5|20
1638379230000|2021-12-01 17:20:30|213304.8|213254.8|213279.7|213229.7|213306.6|213256.6|213279.3|213229.3|30
1638379240000|2021-12-01 17:20:40|213282.1|213232.1|213279|213229|213282.9|213232.9|213277.7|213227.7|28
1638379250000|2021-12-01 17:20:50|213286.9|213236.9|213293.3|213243.3|213294.3|213244.3|213283.3|213233.3|28
1638379260000|2021-12-01 17:21:00|213293.6|213243.6|213337.3|213287.3|213342.7|213292.7|213293.4|213243.4|33
1638379270000|2021-12-01 17:21:10|213337.4|213287.4|213340.6|213290.6|213340.6|213290.6|213328.3|213278.3|28
1638379280000|2021-12-01 17:21:20|213343.5|213293.5|213384.8|213334.8|213385.3|213335.3|213339|213289|25
1638379290000|2021-12-01 17:21:30|213385.8|213335.8|213403.3|213353.3|213414.5|213364.5|213385.3|213335.3|26
1638379300000|2021-12-01 17:21:40|213403|213353|213394.5|213344.5|213405.8|213355.8|213394.5|213344.5|30
1638379310000|2021-12-01 17:21:50|213394.1|213344.1|213420.6|213370.6|213424|213374|213394.1|213344.1|23
1638379320000|2021-12-01 17:22:00|213420.1|213370.1|213422.4|213372.4|213427|213377|213420.1|213370.1|16
1638379330000|2021-12-01 17:22:10|213421.9|213371.9|213386.6|213336.6|213421.9|213371.9|213385.6|213335.6|27
1638379340000|2021-12-01 17:22:20|213388.5|213338.5|213339.6|213289.6|213388.5|213338.5|213339.6|213289.6|30
1638379350000|2021-12-01 17:22:30|213338.7|213288.7|213347.7|213297.7|213349.4|213299.4|213322.5|213272.5|30
1638379360000|2021-12-01 17:22:40|213350|213300|213338.8|213288.8|213351.7|213301.7|213335.8|213285.8|30
1638379370000|2021-12-01 17:22:50|213338.2|213288.2|213331.2|213281.2|213338.3|213288.3|213328.7|213278.7|26
1638379380000|2021-12-01 17:23:00|213332.1|213282.1|213344.9|213294.9|213346.8|213296.8|213328.3|213278.3|34
1638379390000|2021-12-01 17:23:10|213345.1|213295.1|213344.6|213294.6|213351.9|213301.9|213344.1|213294.1|20
1638379400000|2021-12-01 17:23:20|213346|213296|213346.6|213296.6|213348.3|213298.3|213346|213296|14
1638379410000|2021-12-01 17:23:30|213346.4|213296.4|213334.9|213284.9|213348.4|213298.4|213333.4|213283.4|19
1638379420000|2021-12-01 17:23:40|213335.5|213285.5|213291.1|213241.1|213335.5|213285.5|213291.1|213241.1|33
1638379430000|2021-12-01 17:23:50|213292.1|213242.1|213258.8|213208.8|213295.5|213245.5|213250.9|213200.9|31
1638379440000|2021-12-01 17:24:00|213259.4|213209.4|213213|213163|213259.4|213209.4|213211.5|213161.5|29
1638379450000|2021-12-01 17:24:10|213213.8|213163.8|213218|213168|213218|213168|213205.1|213155.1|28
1638379460000|2021-12-01 17:24:20|213217.6|213167.6|213239.6|213189.6|213240.1|213190.1|213216.9|213166.9|31
1638379470000|2021-12-01 17:24:30|213240.4|213190.4|213243|213193|213250.5|213200.5|213240.4|213190.4|33
1638379480000|2021-12-01 17:24:40|213242.7|213192.7|213242.4|213192.4|213245.5|213195.5|213234.5|213184.5|27
1638379490000|2021-12-01 17:24:50|213242.8|213192.8|213236.9|213186.9|213251.4|213201.4|213231.3|213181.3|28
1638379500000|2021-12-01 17:25:00|213231.6|213181.6|213246.1|213196.1|213249.4|213199.4|213231.5|213181.5|32
1638379510000|2021-12-01 17:25:10|213246.2|213196.2|213250.7|213200.7|213254|213204|213246.2|213196.2|24
1638379520000|2021-12-01 17:25:20|213251|213201|213235.9|213185.9|213252.1|213202.1|213231.6|213181.6|32
1638379530000|2021-12-01 17:25:30|213236.4|213186.4|213227|213177|213236.4|213186.4|213226.2|213176.2|26
1638379540000|2021-12-01 17:25:40|213227.6|213177.6|213235|213185|213239.5|213189.5|213227.6|213177.6|30
1638379550000|2021-12-01 17:25:50|213231.5|213181.5|213183.2|213133.2|213234.5|213184.5|213171.6|213121.6|31
1638379560000|2021-12-01 17:26:00|213182.8|213132.8|213177.2|213127.2|213200.9|213150.9|213177.2|213127.2|26
1638379570000|2021-12-01 17:26:10|213175.6|213125.6|213230.6|213180.6|213240.1|213190.1|213175.6|213125.6|33
1638379580000|2021-12-01 17:26:20|213230.7|213180.7|213230.9|213180.9|213234.7|213184.7|213223.5|213173.5|35
1638379590000|2021-12-01 17:26:30|213231.9|213181.9|213210.9|213160.9|213231.9|213181.9|213204.2|213154.2|25
1638379600000|2021-12-01 17:26:40|213211.3|213161.3|213199.8|213149.8|213212.8|213162.8|213194.9|213144.9|25
1638379610000|2021-12-01 17:26:50|213200.2|213150.2|213196.3|213146.3|213200.2|213150.2|213193.2|213143.2|19
1638379620000|2021-12-01 17:27:00|213196.7|213146.7|213195.8|213145.8|213198.9|213148.9|213193.2|213143.2|26
1638379630000|2021-12-01 17:27:10|213195.7|213145.7|213155.7|213105.7|213196.8|213146.8|213147.6|213097.6|29
1638379640000|2021-12-01 17:27:20|213156|213106|213176.1|213126.1|213177.3|213127.3|213156|213106|28
1638379650000|2021-12-01 17:27:30|213176.2|213126.2|213156.9|213106.9|213176.2|213126.2|213152.3|213102.3|21
1638379660000|2021-12-01 17:27:40|213156.5|213106.5|213152.3|213102.3|213156.6|213106.6|213149.8|213099.8|18
1638379670000|2021-12-01 17:27:50|213152|213102|213159|213109|213159.7|213109.7|213151.1|213101.1|15
1638379680000|2021-12-01 17:28:00|213156.1|213106.1|213157.3|213107.3|213159.6|213109.6|213148.4|213098.4|29
1638379690000|2021-12-01 17:28:10|213157|213107|213152.3|213102.3|213162.5|213112.5|213151.4|213101.4|32
1638379700000|2021-12-01 17:28:20|213152.5|213102.5|213147.8|213097.8|213155|213105|213144.9|213094.9|32
1638379710000|2021-12-01 17:28:30|213149|213099|213149.8|213099.8|213150.1|213100.1|213145.1|213095.1|21
1638379720000|2021-12-01 17:28:40|213148.7|213098.7|213154.3|213104.3|213155.1|213105.1|213147.9|213097.9|27
1638379730000|2021-12-01 17:28:50|213151.2|213101.2|213159.9|213109.9|213160.1|213110.1|213148.9|213098.9|27
1638379740000|2021-12-01 17:29:00|213162|213112|213150.5|213100.5|213162|213112|213148.1|213098.1|33
1638379750000|2021-12-01 17:29:10|213150.8|213100.8|213139.4|213089.4|213151.5|213101.5|213138.1|213088.1|27
1638379760000|2021-12-01 17:29:20|213136.9|213086.9|213121.1|213071.1|213143.5|213093.5|213121.1|213071.1|31
1638379770000|2021-12-01 17:29:30|213121.7|213071.7|213116.1|213066.1|213122.1|213072.1|213112|213062|26
1638379780000|2021-12-01 17:29:40|213117.7|213067.7|213105|213055|213117.7|213067.7|213102.7|213052.7|32
1638379790000|2021-12-01 17:29:50|213106.1|213056.1|213105.8|213055.8|213108.2|213058.2|213105.8|213055.8|26
1638379800000|2021-12-01 17:30:00|213102.3|213052.3|213096.6|213046.6|213102.5|213052.5|213094.4|213044.4|29
1638379810000|2021-12-01 17:30:10|213098.9|213048.9|213099.7|213049.7|213100.9|213050.9|213095.9|213045.9|22
1638379820000|2021-12-01 17:30:20|213100.3|213050.3|213106.6|213056.6|213110.9|213060.9|213096.1|213046.1|26
1638379830000|2021-12-01 17:30:30|213101.6|213051.6|213119.8|213069.8|213126.4|213076.4|213101.2|213051.2|29
1638379840000|2021-12-01 17:30:40|213123.4|213073.4|213051.1|213001.1|213123.4|213073.4|213014.4|212964.4|30
1638379850000|2021-12-01 17:30:50|213049.6|212999.6|213031.7|212981.7|213051.1|213001.1|213031.7|212981.7|32
1638379860000|2021-12-01 17:31:00|213032.3|212982.3|213022.9|212972.9|213036|212986|213019.7|212969.7|30
1638379870000|2021-12-01 17:31:10|213024.3|212974.3|213029.8|212979.8|213032.7|212982.7|213022.9|212972.9|33
1638379880000|2021-12-01 17:31:20|213032.4|212982.4|213040.4|212990.4|213040.5|212990.5|213028.2|212978.2|31
1638379890000|2021-12-01 17:31:30|213040.7|212990.7|213101.4|213051.4|213102|213052|213037.7|212987.7|27
1638379900000|2021-12-01 17:31:40|213101.2|213051.2|213078.2|213028.2|213130.1|213080.1|213064|213014|38
1638379910000|2021-12-01 17:31:50|213078.1|213028.1|213078.8|213028.8|213078.9|213028.9|213075.3|213025.3|27
1638379920000|2021-12-01 17:32:00|213078.7|213028.7|213082.4|213032.4|213091.3|213041.3|213078.6|213028.6|31
1638379930000|2021-12-01 17:32:10|213080.6|213030.6|213078|213028|213083.4|213033.4|213073.5|213023.5|26
1638379940000|2021-12-01 17:32:20|213072.4|213022.4|213067.6|213017.6|213075.3|213025.3|213066.5|213016.5|24
1638379950000|2021-12-01 17:32:30|213064.1|213014.1|213083|213033|213087.7|213037.7|213062.2|213012.2|34
1638379960000|2021-12-01 17:32:40|213084.2|213034.2|213079.2|213029.2|213088.5|213038.5|213079.2|213029.2|28
1638379970000|2021-12-01 17:32:50|213081.1|213031.1|213093.5|213043.5|213095.5|213045.5|213075.8|213025.8|26
1638379980000|2021-12-01 17:33:00|213092.3|213042.3|213081|213031|213092.3|213042.3|213077.8|213027.8|33
1638379990000|2021-12-01 17:33:10|213081.6|213031.6|213081.6|213031.6|213081.6|213031.6|213078.3|213028.3|18
1638380000000|2021-12-01 17:33:20|213080.5|213030.5|213101.5|213051.5|213112.1|213062.1|213079.6|213029.6|36
1638380010000|2021-12-01 17:33:30|213104.3|213054.3|213105.8|213055.8|213107.4|213057.4|213103.3|213053.3|25
1638380020000|2021-12-01 17:33:40|213106|213056|213107.8|213057.8|213108.3|213058.3|213102.3|213052.3|27
1638380030000|2021-12-01 17:33:50|213107.3|213057.3|213102.9|213052.9|213109.6|213059.6|213102.9|213052.9|24
1638380040000|2021-12-01 17:34:00|213103.2|213053.2|213110.6|213060.6|213111.6|213061.6|213102.6|213052.6|27
1638380050000|2021-12-01 17:34:10|213111|213061|213109|213059|213112.1|213062.1|213107.1|213057.1|26
1638380060000|2021-12-01 17:34:20|213110|213060|213108.9|213058.9|213110|213060|213104.9|213054.9|26
1638380070000|2021-12-01 17:34:30|213109.1|213059.1|213102.6|213052.6|213111.4|213061.4|213102.6|213052.6|26
1638380080000|2021-12-01 17:34:40|213103|213053|213106|213056|213106.5|213056.5|213102.2|213052.2|19
1638380090000|2021-12-01 17:34:50|213108.6|213058.6|213105.2|213055.2|213113.4|213063.4|213101|213051|35
1638380100000|2021-12-01 17:35:00|213118.7|213068.7|213126.6|213076.6|213129|213079|213115.1|213065.1|36
1638380110000|2021-12-01 17:35:10|213126.2|213076.2|213161.5|213111.5|213170.4|213120.4|213125.3|213075.3|31
1638380120000|2021-12-01 17:35:20|213161.9|213111.9|213196.7|213146.7|213204.7|213154.7|213161.9|213111.9|32
1638380130000|2021-12-01 17:35:30|213196.2|213146.2|213212.1|213162.1|213212.1|213162.1|213196.2|213146.2|30
1638380140000|2021-12-01 17:35:40|213210.7|213160.7|213210.5|213160.5|213213.5|213163.5|213208|213158|30
1638380150000|2021-12-01 17:35:50|213210.9|213160.9|213211.4|213161.4|213211.7|213161.7|213206.7|213156.7|25
1638380160000|2021-12-01 17:36:00|213211.5|213161.5|213206|213156|213213.8|213163.8|213197.6|213147.6|31
1638380170000|2021-12-01 17:36:10|213205.8|213155.8|213207.1|213157.1|213208.8|213158.8|213203.2|213153.2|32
1638380180000|2021-12-01 17:36:20|213207.8|213157.8|213205.9|213155.9|213209.2|213159.2|213205.9|213155.9|26
1638380190000|2021-12-01 17:36:30|213205.4|213155.4|213202.4|213152.4|213209|213159|213201.3|213151.3|33
1638380200000|2021-12-01 17:36:40|213201.9|213151.9|213208.7|213158.7|213210.4|213160.4|213201.8|213151.8|33
1638380210000|2021-12-01 17:36:50|213210.1|213160.1|213207.7|213157.7|213210.1|213160.1|213204|213154|19
1638380220000|2021-12-01 17:37:00|213207.9|213157.9|213206.1|213156.1|213210.4|213160.4|213203.5|213153.5|21
1638380230000|2021-12-01 17:37:10|213205.8|213155.8|213208.3|213158.3|213208.8|213158.8|213205.8|213155.8|23
1638380240000|2021-12-01 17:37:20|213211.8|213161.8|213201|213151|213212.6|213162.6|213198.8|213148.8|30
1638380250000|2021-12-01 17:37:30|213201.2|213151.2|213198|213148|213201.9|213151.9|213195.8|213145.8|26
1638380260000|2021-12-01 17:37:40|213197.9|213147.9|213198.5|213148.5|213210.5|213160.5|213196.7|213146.7|31
1638380270000|2021-12-01 17:37:50|213197|213147|213209.9|213159.9|213209.9|213159.9|213196.6|213146.6|23
1638380280000|2021-12-01 17:38:00|213210.9|213160.9|213228.4|213178.4|213228.4|213178.4|213207.5|213157.5|30
1638380290000|2021-12-01 17:38:10|213225|213175|213212.1|213162.1|213229.4|213179.4|213205.5|213155.5|29
1638380300000|2021-12-01 17:38:20|213211.5|213161.5|213206.6|213156.6|213211.6|213161.6|213196.1|213146.1|25
1638380310000|2021-12-01 17:38:30|213207.2|213157.2|213212.5|213162.5|213213.9|213163.9|213207.2|213157.2|19
1638380320000|2021-12-01 17:38:40|213211.5|213161.5|213213|213163|213214.7|213164.7|213209.7|213159.7|29
1638380330000|2021-12-01 17:38:50|213212.4|213162.4|213217.7|213167.7|213222.4|213172.4|213201.6|213151.6|25
1638380340000|2021-12-01 17:39:00|213211.1|213161.1|213219|213169|213221|213171|213210.7|213160.7|28
1638380350000|2021-12-01 17:39:10|213219.2|213169.2|213188.4|213138.4|213220.6|213170.6|213188.4|213138.4|30
1638380360000|2021-12-01 17:39:20|213193.4|213143.4|213158.8|213108.8|213194.6|213144.6|213157.3|213107.3|32
1638380370000|2021-12-01 17:39:30|213158|213108|213159.7|213109.7|213165.5|213115.5|213150.9|213100.9|24
1638380380000|2021-12-01 17:39:40|213159.1|213109.1|213160.4|213110.4|213164|213114|213157.9|213107.9|32
1638380390000|2021-12-01 17:39:50|213162.3|213112.3|213145.1|213095.1|213164.6|213114.6|213143.7|213093.7|29
1638380400000|2021-12-01 17:40:00|213144|213094|213104.3|213054.3|213144|213094|213102|213052|28
1638380410000|2021-12-01 17:40:10|213101.8|213051.8|213092.8|213042.8|213118|213068|213079.7|213029.7|25
1638380420000|2021-12-01 17:40:20|213093.3|213043.3|213090.8|213040.8|213098.7|213048.7|213088.8|213038.8|32
1638380430000|2021-12-01 17:40:30|213090.7|213040.7|213077.3|213027.3|213105.7|213055.7|213076.4|213026.4|25
1638380440000|2021-12-01 17:40:40|213075.3|213025.3|213032.8|212982.8|213076.8|213026.8|213030.1|212980.1|34
1638380450000|2021-12-01 17:40:50|213031.2|212981.2|213016.3|212966.3|213033.2|212983.2|213009.7|212959.7|36
1638380460000|2021-12-01 17:41:00|213018.2|212968.2|213034.5|212984.5|213036.8|212986.8|213017.2|212967.2|30
1638380470000|2021-12-01 17:41:10|213040.1|212990.1|213027.5|212977.5|213040.1|212990.1|213027.1|212977.1|30
1638380480000|2021-12-01 17:41:20|213027.2|212977.2|213068.8|213018.8|213078.4|213028.4|213026.7|212976.7|31
1638380490000|2021-12-01 17:41:30|213069.1|213019.1|213075.2|213025.2|213075.2|213025.2|213062|213012|27
1638380500000|2021-12-01 17:41:40|213076.4|213026.4|213073.3|213023.3|213076.6|213026.6|213070.5|213020.5|23
1638380510000|2021-12-01 17:41:50|213074.7|213024.7|213089.3|213039.3|213090.6|213040.6|213072.4|213022.4|23
1638380520000|2021-12-01 17:42:00|213091.3|213041.3|213076.3|213026.3|213091.3|213041.3|213075.2|213025.2|33
1638380530000|2021-12-01 17:42:10|213077.1|213027.1|213066.5|213016.5|213078.2|213028.2|213066.5|213016.5|20
1638380540000|2021-12-01 17:42:20|213066.6|213016.6|213030.3|212980.3|213074.3|213024.3|213026.3|212976.3|27
1638380550000|2021-12-01 17:42:30|213031.5|212981.5|213037.7|212987.7|213039|212989|213028.8|212978.8|22
1638380560000|2021-12-01 17:42:40|213042.2|212992.2|213040.9|212990.9|213077.6|213027.6|213039.9|212989.9|33
1638380570000|2021-12-01 17:42:50|213038.4|212988.4|212994.1|212944.1|213039.7|212989.7|212976.9|212926.9|33
1638380580000|2021-12-01 17:43:00|212988|212938|213005.4|212955.4|213009.2|212959.2|212985.3|212935.3|35
1638380590000|2021-12-01 17:43:10|213007.8|212957.8|213022.8|212972.8|213024.1|212974.1|213004.6|212954.6|26
1638380600000|2021-12-01 17:43:20|213024.9|212974.9|213038.2|212988.2|213056.6|213006.6|213024.9|212974.9|27
1638380610000|2021-12-01 17:43:30|213039|212989|213070.1|213020.1|213070.1|213020.1|213036.2|212986.2|27
1638380620000|2021-12-01 17:43:40|213066.7|213016.7|213073.3|213023.3|213073.3|213023.3|213061.1|213011.1|30
1638380630000|2021-12-01 17:43:50|213070.9|213020.9|213073.6|213023.6|213075.7|213025.7|213070.4|213020.4|30
1638380640000|2021-12-01 17:44:00|213074.3|213024.3|213071.4|213021.4|213082.8|213032.8|213068.3|213018.3|29
1638380650000|2021-12-01 17:44:10|213071.7|213021.7|213070.4|213020.4|213074.1|213024.1|213066.3|213016.3|28
1638380660000|2021-12-01 17:44:20|213070.6|213020.6|213056.5|213006.5|213070.9|213020.9|213053.7|213003.7|32
1638380670000|2021-12-01 17:44:30|213055.8|213005.8|213037.4|212987.4|213056.5|213006.5|213037.4|212987.4|29
1638380680000|2021-12-01 17:44:40|213037.3|212987.3|213033.9|212983.9|213039.1|212989.1|213032.7|212982.7|22
1638380690000|2021-12-01 17:44:50|213033.6|212983.6|213019.4|212969.4|213033.6|212983.6|213017|212967|24
1638380700000|2021-12-01 17:45:00|213018.1|212968.1|213006.4|212956.4|213018.6|212968.6|212999|212949|28
1638380710000|2021-12-01 17:45:10|213006.5|212956.5|213099.2|213049.2|213102.2|213052.2|213004.5|212954.5|18
1638380720000|2021-12-01 17:45:20|213100.7|213050.7|213136.4|213086.4|213147.4|213097.4|213096.8|213046.8|33
1638380730000|2021-12-01 17:45:30|213137.7|213087.7|213143.4|213093.4|213154.1|213104.1|213131.2|213081.2|32
1638380740000|2021-12-01 17:45:40|213143.8|213093.8|213120.6|213070.6|213146.6|213096.6|213120.6|213070.6|33
1638380750000|2021-12-01 17:45:50|213121.7|213071.7|213117|213067|213124|213074|213115.4|213065.4|29
1638380760000|2021-12-01 17:46:00|213117.3|213067.3|213120.7|213070.7|213121.1|213071.1|213113.1|213063.1|30
1638380770000|2021-12-01 17:46:10|213118.7|213068.7|213065.8|213015.8|213119.1|213069.1|213065.8|213015.8|33
1638380780000|2021-12-01 17:46:20|213066|213016|213071.8|213021.8|213073.4|213023.4|213066|213016|23
1638380790000|2021-12-01 17:46:30|213072.2|213022.2|213122|213072|213123.7|213073.7|213070.7|213020.7|19
1638380800000|2021-12-01 17:46:40|213117.1|213067.1|213096.2|213046.2|213119.4|213069.4|213095.4|213045.4|30
1638380810000|2021-12-01 17:46:50|213091|213041|213069.9|213019.9|213091|213041|213069.9|213019.9|27
1638380820000|2021-12-01 17:47:00|213070.3|213020.3|213068.8|213018.8|213072.5|213022.5|213059.9|213009.9|27
1638380830000|2021-12-01 17:47:10|213064.6|213014.6|213068.2|213018.2|213070|213020|213064.1|213014.1|28
1638380840000|2021-12-01 17:47:20|213068.1|213018.1|213060.1|213010.1|213068.1|213018.1|213059.3|213009.3|21
1638380850000|2021-12-01 17:47:30|213059.1|213009.1|213075.6|213025.6|213082.2|213032.2|213050.9|213000.9|31
1638380860000|2021-12-01 17:47:40|213073.8|213023.8|213076.7|213026.7|213086.6|213036.6|213071.3|213021.3|34
1638380870000|2021-12-01 17:47:50|213077.2|213027.2|213104.8|213054.8|213111.6|213061.6|213077.2|213027.2|36
1638380880000|2021-12-01 17:48:00|213108.8|213058.8|213095.4|213045.4|213115.2|213065.2|213093.1|213043.1|32
1638380890000|2021-12-01 17:48:10|213074.9|213024.9|213056.7|213006.7|213074.9|213024.9|213056.7|213006.7|31
1638380900000|2021-12-01 17:48:20|213057.6|213007.6|213079.7|213029.7|213079.7|213029.7|213054.5|213004.5|25
1638380910000|2021-12-01 17:48:30|213080.4|213030.4|213078.4|213028.4|213087.8|213037.8|213075.8|213025.8|21
1638380920000|2021-12-01 17:48:40|213077.6|213027.6|213070.3|213020.3|213077.6|213027.6|213070.2|213020.2|21
1638380930000|2021-12-01 17:48:50|213071|213021|213073.7|213023.7|213079.2|213029.2|213071|213021|17
1638380940000|2021-12-01 17:49:00|213074.5|213024.5|213067.6|213017.6|213074.8|213024.8|213065.7|213015.7|26
1638380950000|2021-12-01 17:49:10|213068.2|213018.2|213075.2|213025.2|213077.1|213027.1|213068.2|213018.2|28
1638380960000|2021-12-01 17:49:20|213074.8|213024.8|213031.4|212981.4|213074.8|213024.8|213031.4|212981.4|32
1638380970000|2021-12-01 17:49:30|213033.1|212983.1|213027.6|212977.6|213033.1|212983.1|213026.5|212976.5|25
1638380980000|2021-12-01 17:49:40|213028|212978|213025.7|212975.7|213029.1|212979.1|213025.7|212975.7|18
1638380990000|2021-12-01 17:49:50|213027.4|212977.4|213025.8|212975.8|213028.9|212978.9|213025.5|212975.5|21
1638381000000|2021-12-01 17:50:00|213025.3|212975.3|213071.5|213021.5|213073.4|213023.4|213024.6|212974.6|24
1638381010000|2021-12-01 17:50:10|213070.7|213020.7|213099.4|213049.4|213106|213056|213069.7|213019.7|34
1638381020000|2021-12-01 17:50:20|213099|213049|213097.3|213047.3|213107|213057|213097.2|213047.2|27
1638381030000|2021-12-01 17:50:30|213097.4|213047.4|213080.8|213030.8|213097.6|213047.6|213078.3|213028.3|25
1638381040000|2021-12-01 17:50:40|213081.5|213031.5|213078.3|213028.3|213083|213033|213077.7|213027.7|29
1638381050000|2021-12-01 17:50:50|213077.8|213027.8|213069.3|213019.3|213078.7|213028.7|213069.3|213019.3|22
1638381060000|2021-12-01 17:51:00|213073.6|213023.6|213070.2|213020.2|213073.9|213023.9|213070.2|213020.2|28
1638381070000|2021-12-01 17:51:10|213070.3|213020.3|213057.2|213007.2|213072.1|213022.1|213057.2|213007.2|15
1638381080000|2021-12-01 17:51:20|213059.1|213009.1|213041.7|212991.7|213059.1|213009.1|213040.1|212990.1|32
1638381090000|2021-12-01 17:51:30|213042.5|212992.5|213010.4|212960.4|213043.3|212993.3|213010.4|212960.4|31
1638381100000|2021-12-01 17:51:40|213011.1|212961.1|213005.7|212955.7|213012.2|212962.2|213003.2|212953.2|26
1638381110000|2021-12-01 17:51:50|213005.5|212955.5|212995.5|212945.5|213005.7|212955.7|212976.9|212926.9|34
1638381120000|2021-12-01 17:52:00|212995.2|212945.2|212987.8|212937.8|212995.9|212945.9|212986.1|212936.1|32
1638381130000|2021-12-01 17:52:10|212988.3|212938.3|212965.6|212915.6|213010.7|212960.7|212962.9|212912.9|32
1638381140000|2021-12-01 17:52:20|212965.1|212915.1|212939.4|212889.4|212965.1|212915.1|212929.5|212879.5|33
1638381150000|2021-12-01 17:52:30|212939.7|212889.7|212937.1|212887.1|212939.7|212889.7|212930|212880|31
1638381160000|2021-12-01 17:52:40|212937|212887|212932.5|212882.5|212937|212887|212929.6|212879.6|24
1638381170000|2021-12-01 17:52:50|212930.7|212880.7|213007.1|212957.1|213023.4|212973.4|212930.2|212880.2|34
1638381180000|2021-12-01 17:53:00|213005.4|212955.4|213021.6|212971.6|213028.8|212978.8|213005.4|212955.4|30
1638381190000|2021-12-01 17:53:10|213022.2|212972.2|213018.1|212968.1|213029|212979|213015.9|212965.9|30
1638381200000|2021-12-01 17:53:20|213019|212969|213016|212966|213021.2|212971.2|213013|212963|30
1638381210000|2021-12-01 17:53:30|213017.4|212967.4|213012.4|212962.4|213019.4|212969.4|213006.6|212956.6|31
1638381220000|2021-12-01 17:53:40|213013.8|212963.8|212998.1|212948.1|213013.8|212963.8|212992.3|212942.3|29
1638381230000|2021-12-01 17:53:50|212998|212948|213054.1|213004.1|213059|213009|212998|212948|27
1638381240000|2021-12-01 17:54:00|213054.4|213004.4|213099.3|213049.3|213115|213065|213054.1|213004.1|36
1638381250000|2021-12-01 17:54:10|213096.1|213046.1|213096.6|213046.6|213097.8|213047.8|213088.9|213038.9|35
1638381260000|2021-12-01 17:54:20|213097|213047|213113.8|213063.8|213116.4|213066.4|213090.5|213040.5|27
1638381270000|2021-12-01 17:54:30|213119.3|213069.3|213111.6|213061.6|213120.2|213070.2|213107.9|213057.9|25
1638381280000|2021-12-01 17:54:40|213112.3|213062.3|213114.8|213064.8|213114.8|213064.8|213110.5|213060.5|23
1638381290000|2021-12-01 17:54:50|213114.5|213064.5|213143.2|213093.2|213144.2|213094.2|213112.7|213062.7|28
1638381300000|2021-12-01 17:55:00|213143.6|213093.6|213219.8|213169.8|213219.8|213169.8|213135.7|213085.7|33
1638381310000|2021-12-01 17:55:10|213220|213170|213211.3|213161.3|213222.2|213172.2|213193.8|213143.8|36
1638381320000|2021-12-01 17:55:20|213212.9|213162.9|213244.6|213194.6|213258.8|213208.8|213212.9|213162.9|30
1638381330000|2021-12-01 17:55:30|213250.2|213200.2|213209.5|213159.5|213250.2|213200.2|213209.5|213159.5|38
1638381340000|2021-12-01 17:55:40|213209.6|213159.6|213199.5|213149.5|213209.6|213159.6|213198.9|213148.9|29
1638381350000|2021-12-01 17:55:50|213168.7|213118.7|213175.4|213125.4|213188.2|213138.2|213152.1|213102.1|39
1638381360000|2021-12-01 17:56:00|213175.7|213125.7|213119.2|213069.2|213175.7|213125.7|213118.5|213068.5|32
1638381370000|2021-12-01 17:56:10|213118.1|213068.1|213138.1|213088.1|213138.8|213088.8|213112.5|213062.5|32
1638381380000|2021-12-01 17:56:20|213137.5|213087.5|213137.6|213087.6|213140.2|213090.2|213134.3|213084.3|36
1638381390000|2021-12-01 17:56:30|213137.4|213087.4|213140|213090|213141|213091|213137.4|213087.4|33
1638381400000|2021-12-01 17:56:40|213139.2|213089.2|213110.8|213060.8|213139.5|213089.5|213110.5|213060.5|26
1638381410000|2021-12-01 17:56:50|213110.4|213060.4|213076.5|213026.5|213110.4|213060.4|213040.4|212990.4|38
1638381420000|2021-12-01 17:57:00|213077|213027|213079.6|213029.6|213084.2|213034.2|213071.9|213021.9|23
1638381430000|2021-12-01 17:57:10|213079.7|213029.7|213070.1|213020.1|213079.7|213029.7|213070.1|213020.1|29
1638381440000|2021-12-01 17:57:20|213069.6|213019.6|213068.6|213018.6|213077.1|213027.1|213068.6|213018.6|28
1638381450000|2021-12-01 17:57:30|213067.9|213017.9|213075.8|213025.8|213081|213031|213067.7|213017.7|28
1638381460000|2021-12-01 17:57:40|213076.5|213026.5|213061.3|213011.3|213083.5|213033.5|213061.3|213011.3|32
1638381470000|2021-12-01 17:57:50|213061.2|213011.2|213058.6|213008.6|213061.2|213011.2|213051.7|213001.7|23
1638381480000|2021-12-01 17:58:00|213059.4|213009.4|213020.3|212970.3|213059.4|213009.4|213018.9|212968.9|36
1638381490000|2021-12-01 17:58:10|213022.6|212972.6|212997.3|212947.3|213041.3|212991.3|212991.7|212941.7|27
1638381500000|2021-12-01 17:58:20|212997.4|212947.4|213049.4|212999.4|213053.7|213003.7|212995.3|212945.3|32
1638381510000|2021-12-01 17:58:30|213049.9|212999.9|213051.9|213001.9|213052.8|213002.8|213046.1|212996.1|29
1638381520000|2021-12-01 17:58:40|213052.2|213002.2|213059.4|213009.4|213060.6|213010.6|213051.6|213001.6|35
1638381530000|2021-12-01 17:58:50|213058.4|213008.4|213078.8|213028.8|213079.2|213029.2|213058.4|213008.4|32
1638381540000|2021-12-01 17:59:00|213079|213029|213135.6|213085.6|213141.9|213091.9|213071.4|213021.4|34
1638381550000|2021-12-01 17:59:10|213138.3|213088.3|213092.8|213042.8|213148.1|213098.1|213089.1|213039.1|37
1638381560000|2021-12-01 17:59:20|213090.7|213040.7|213126.8|213076.8|213126.8|213076.8|213090.7|213040.7|31
1638381570000|2021-12-01 17:59:30|213124.3|213074.3|213135.4|213085.4|213139|213089|213112.8|213062.8|32
1638381580000|2021-12-01 17:59:40|213135.9|213085.9|213173.6|213123.6|213174.4|213124.4|213127.4|213077.4|36
1638381590000|2021-12-01 17:59:50|213174.8|213124.8|213210.2|213160.2|213221.5|213171.5|213174.6|213124.6|35
1638381600000|2021-12-01 18:00:00|213212|213162|213208.7|213158.7|213223.2|213173.2|213206.2|213156.2|36
1638381610000|2021-12-01 18:00:10|213209.1|213159.1|213168|213118|213220.6|213170.6|213166.8|213116.8|35
1638381620000|2021-12-01 18:00:20|213168.2|213118.2|213188.5|213138.5|213189.6|213139.6|213166.3|213116.3|35
1638381630000|2021-12-01 18:00:30|213189.3|213139.3|213190.4|213140.4|213197|213147|213186.8|213136.8|28
1638381640000|2021-12-01 18:00:40|213192.5|213142.5|213190.5|213140.5|213194.1|213144.1|213161.5|213111.5|36
1638381650000|2021-12-01 18:00:50|213191.7|213141.7|213191.1|213141.1|213194.4|213144.4|213189.9|213139.9|27
1638381660000|2021-12-01 18:01:00|213195.6|213145.6|213210.4|213160.4|213211.2|213161.2|213190.9|213140.9|26
1638381670000|2021-12-01 18:01:10|213216.3|213166.3|213215.4|213165.4|213221.5|213171.5|213210.2|213160.2|23
1638381680000|2021-12-01 18:01:20|213214.2|213164.2|213214.7|213164.7|213217.2|213167.2|213212.2|213162.2|22
1638381690000|2021-12-01 18:01:30|213217.8|213167.8|213167.7|213117.7|213223.2|213173.2|213163.1|213113.1|30
1638381700000|2021-12-01 18:01:40|213167.2|213117.2|213162.7|213112.7|213171.2|213121.2|213162.3|213112.3|30
1638381710000|2021-12-01 18:01:50|213161.7|213111.7|213214.6|213164.6|213218.6|213168.6|213160.9|213110.9|30
1638381720000|2021-12-01 18:02:00|213213.8|213163.8|213219.4|213169.4|213221.6|213171.6|213210.3|213160.3|34
1638381730000|2021-12-01 18:02:10|213217.1|213167.1|213245.8|213195.8|213251.3|213201.3|213209.7|213159.7|34
1638381740000|2021-12-01 18:02:20|213249.5|213199.5|213264.8|213214.8|213268.1|213218.1|213248|213198|36
1638381750000|2021-12-01 18:02:30|213284.1|213234.1|213281.2|213231.2|213289.1|213239.1|213280.8|213230.8|24
1638381760000|2021-12-01 18:02:40|213282.4|213232.4|213320|213270|213327.5|213277.5|213281.8|213231.8|25
1638381770000|2021-12-01 18:02:50|213320.2|213270.2|213319.3|213269.3|213320.3|213270.3|213316.6|213266.6|23
1638381780000|2021-12-01 18:03:00|213318.5|213268.5|213318.2|213268.2|213320.6|213270.6|213317.1|213267.1|22
1638381790000|2021-12-01 18:03:10|213317.5|213267.5|213316.6|213266.6|213320.8|213270.8|213316.5|213266.5|24
1638381800000|2021-12-01 18:03:20|213317.7|213267.7|213427.9|213377.9|213427.9|213377.9|213317.7|213267.7|35
1638381810000|2021-12-01 18:03:30|213429.3|213379.3|213417.4|213367.4|213429.3|213379.3|213417.3|213367.3|28
1638381820000|2021-12-01 18:03:40|213418.7|213368.7|213422.9|213372.9|213423.1|213373.1|213391.7|213341.7|33
1638381830000|2021-12-01 18:03:50|213422.1|213372.1|213400.7|213350.7|213433.6|213383.6|213399.4|213349.4|26
1638381840000|2021-12-01 18:04:00|213401.3|213351.3|213451.8|213401.8|213457.6|213407.6|213401.3|213351.3|34
1638381850000|2021-12-01 18:04:10|213451.3|213401.3|213448.7|213398.7|213475.3|213425.3|213448.7|213398.7|35
1638381860000|2021-12-01 18:04:20|213443.8|213393.8|213434.1|213384.1|213445.3|213395.3|213429.5|213379.5|27
1638381870000|2021-12-01 18:04:30|213434.4|213384.4|213438.6|213388.6|213438.6|213388.6|213429.4|213379.4|22
1638381880000|2021-12-01 18:04:40|213437.6|213387.6|213480.7|213430.7|213483.7|213433.7|213437.4|213387.4|31
1638381890000|2021-12-01 18:04:50|213482.2|213432.2|213464.7|213414.7|213482.3|213432.3|213444.7|213394.7|32
1638381900000|2021-12-01 18:05:00|213467.7|213417.7|213449.7|213399.7|213467.7|213417.7|213443|213393|32
1638381910000|2021-12-01 18:05:10|213449.1|213399.1|213462.8|213412.8|213492.5|213442.5|213440.2|213390.2|29
1638381920000|2021-12-01 18:05:20|213464.1|213414.1|213465|213415|213473|213423|213458.7|213408.7|32
1638381930000|2021-12-01 18:05:30|213464.6|213414.6|213478|213428|213489.3|213439.3|213463.5|213413.5|36
1638381940000|2021-12-01 18:05:40|213489.9|213439.9|213462.7|213412.7|213496.4|213446.4|213456.1|213406.1|34
1638381950000|2021-12-01 18:05:50|213461.9|213411.9|213465.3|213415.3|213465.9|213415.9|213461.2|213411.2|24
1638381960000|2021-12-01 18:06:00|213465.4|213415.4|213494.1|213444.1|213499.6|213449.6|213463.9|213413.9|32
1638381970000|2021-12-01 18:06:10|213496.3|213446.3|213530.6|213480.6|213535.1|213485.1|213495.5|213445.5|27
1638381980000|2021-12-01 18:06:20|213530.1|213480.1|213530|213480|213530.4|213480.4|213525.6|213475.6|20
1638381990000|2021-12-01 18:06:30|213530.4|213480.4|213524.9|213474.9|213530.4|213480.4|213523.5|213473.5|20
1638382000000|2021-12-01 18:06:40|213524.7|213474.7|213504.5|213454.5|213524.7|213474.7|213500.4|213450.4|29
1638382010000|2021-12-01 18:06:50|213504.8|213454.8|213558.3|213508.3|213558.3|213508.3|213491|213441|31
1638382020000|2021-12-01 18:07:00|213557.1|213507.1|213556|213506|213561|213511|213555.3|213505.3|22
1638382030000|2021-12-01 18:07:10|213555.7|213505.7|213558.7|213508.7|213558.7|213508.7|213555.2|213505.2|19
1638382040000|2021-12-01 18:07:20|213557.8|213507.8|213559.2|213509.2|213559.4|213509.4|213556.9|213506.9|20
1638382050000|2021-12-01 18:07:30|213559.5|213509.5|213579|213529|213583.6|213533.6|213559.5|213509.5|39
1638382060000|2021-12-01 18:07:40|213578.6|213528.6|213587.7|213537.7|213589.1|213539.1|213578.6|213528.6|28
1638382070000|2021-12-01 18:07:50|213589.8|213539.8|213604.5|213554.5|213610|213560|213589.8|213539.8|25
1638382080000|2021-12-01 18:08:00|213604.2|213554.2|213593.6|213543.6|213613.3|213563.3|213576.6|213526.6|34
1638382090000|2021-12-01 18:08:10|213592.5|213542.5|213580.7|213530.7|213595.1|213545.1|213575.2|213525.2|36
1638382100000|2021-12-01 18:08:20|213573.2|213523.2|213570.3|213520.3|213591.4|213541.4|213570.3|213520.3|35
1638382110000|2021-12-01 18:08:30|213570.2|213520.2|213576.1|213526.1|213577|213527|213548.5|213498.5|35
1638382120000|2021-12-01 18:08:40|213575.6|213525.6|213573|213523|213587.1|213537.1|213572.4|213522.4|33
1638382130000|2021-12-01 18:08:50|213576.2|213526.2|213570.4|213520.4|213576.2|213526.2|213570.4|213520.4|24
1638382140000|2021-12-01 18:09:00|213571.1|213521.1|213535.3|213485.3|213571.1|213521.1|213520.4|213470.4|34
1638382150000|2021-12-01 18:09:10|213535.5|213485.5|213530.6|213480.6|213536.9|213486.9|213526.8|213476.8|33
1638382160000|2021-12-01 18:09:20|213531.4|213481.4|213529|213479|213533.1|213483.1|213526.4|213476.4|33
1638382170000|2021-12-01 18:09:30|213528.8|213478.8|213534.7|213484.7|213542.9|213492.9|213524.6|213474.6|31
1638382180000|2021-12-01 18:09:40|213536.4|213486.4|213532.8|213482.8|213536.6|213486.6|213526.7|213476.7|27
1638382190000|2021-12-01 18:09:50|213549.9|213499.9|213604.9|213554.9|213612.3|213562.3|213544.4|213494.4|34
1638382200000|2021-12-01 18:10:00|213604.4|213554.4|213611.3|213561.3|213615.6|213565.6|213604.4|213554.4|33
1638382210000|2021-12-01 18:10:10|213610.3|213560.3|213617.9|213567.9|213621.3|213571.3|213610.3|213560.3|27
1638382220000|2021-12-01 18:10:20|213618.7|213568.7|213616.8|213566.8|213621.3|213571.3|213610.4|213560.4|29
1638382230000|2021-12-01 18:10:30|213616.4|213566.4|213549.6|213499.6|213617.9|213567.9|213549.6|213499.6|27
1638382240000|2021-12-01 18:10:40|213559.7|213509.7|213536.7|213486.7|213564|213514|213523.3|213473.3|38
1638382250000|2021-12-01 18:10:50|213537.2|213487.2|213537|213487|213539.1|213489.1|213535.3|213485.3|32
1638382260000|2021-12-01 18:11:00|213536.2|213486.2|213553.2|213503.2|213553.2|213503.2|213535.3|213485.3|29
1638382270000|2021-12-01 18:11:10|213552|213502|213541.9|213491.9|213559.3|213509.3|213537.7|213487.7|35
1638382280000|2021-12-01 18:11:20|213542.7|213492.7|213542.5|213492.5|213544.7|213494.7|213538.4|213488.4|25
1638382290000|2021-12-01 18:11:30|213544.1|213494.1|213557.1|213507.1|213594.8|213544.8|213543.5|213493.5|26
1638382300000|2021-12-01 18:11:40|213554.9|213504.9|213566.3|213516.3|213568.5|213518.5|213554.8|213504.8|31
1638382310000|2021-12-01 18:11:50|213567.1|213517.1|213567.3|213517.3|213570.8|213520.8|213564.5|213514.5|32
1638382320000|2021-12-01 18:12:00|213568.5|213518.5|213568.7|213518.7|213572|213522|213566.8|213516.8|35
1638382330000|2021-12-01 18:12:10|213569.1|213519.1|213524.1|213474.1|213569.8|213519.8|213520.9|213470.9|30
1638382340000|2021-12-01 18:12:20|213517.2|213467.2|213504.6|213454.6|213525|213475|213478.3|213428.3|35
1638382350000|2021-12-01 18:12:30|213504.4|213454.4|213514.5|213464.5|213515.3|213465.3|213503|213453|24
1638382360000|2021-12-01 18:12:40|213514.9|213464.9|213514.7|213464.7|213516.3|213466.3|213514.4|213464.4|24
1638382370000|2021-12-01 18:12:50|213514.9|213464.9|213510.2|213460.2|213518.7|213468.7|213501.7|213451.7|25
1638382380000|2021-12-01 18:13:00|213512.3|213462.3|213518.3|213468.3|213519.9|213469.9|213499.8|213449.8|16
1638382390000|2021-12-01 18:13:10|213519.3|213469.3|213494.1|213444.1|213519.3|213469.3|213492.9|213442.9|34
1638382400000|2021-12-01 18:13:20|213490.6|213440.6|213489.4|213439.4|213494.5|213444.5|213487.8|213437.8|21
1638382410000|2021-12-01 18:13:30|213489.7|213439.7|213478.9|213428.9|213491.1|213441.1|213477.5|213427.5|25
1638382420000|2021-12-01 18:13:40|213478.8|213428.8|213508.5|213458.5|213521.1|213471.1|213477.3|213427.3|35
1638382430000|2021-12-01 18:13:50|213509.4|213459.4|213484.1|213434.1|213511.9|213461.9|213484|213434|32
1638382440000|2021-12-01 18:14:00|213480|213430|213501.4|213451.4|213513.7|213463.7|213470.8|213420.8|36
1638382450000|2021-12-01 18:14:10|213502.2|213452.2|213578.3|213528.3|213579.6|213529.6|213502.2|213452.2|34
1638382460000|2021-12-01 18:14:20|213578.1|213528.1|213506.8|213456.8|213579.3|213529.3|213501|213451|31
1638382470000|2021-12-01 18:14:30|213507.2|213457.2|213482.6|213432.6|213509.8|213459.8|213480|213430|22
1638382480000|2021-12-01 18:14:40|213483|213433|213479.7|213429.7|213490.3|213440.3|213479.7|213429.7|32
1638382490000|2021-12-01 18:14:50|213475.8|213425.8|213455|213405|213477.6|213427.6|213455|213405|22
1638382500000|2021-12-01 18:15:00|213453|213403|213502.7|213452.7|213537.6|213487.6|213453|213403|34
1638382510000|2021-12-01 18:15:10|213503.2|213453.2|213525.3|213475.3|213532.7|213482.7|213489|213439|37
1638382520000|2021-12-01 18:15:20|213522.1|213472.1|213505.8|213455.8|213522.1|213472.1|213500.4|213450.4|30
1638382530000|2021-12-01 18:15:30|213506|213456|213503.4|213453.4|213512|213462|213500.8|213450.8|26
1638382540000|2021-12-01 18:15:40|213505.8|213455.8|213508.1|213458.1|213512.9|213462.9|213504.7|213454.7|29
1638382550000|2021-12-01 18:15:50|213507.2|213457.2|213508.8|213458.8|213509.4|213459.4|213507.2|213457.2|22
1638382560000|2021-12-01 18:16:00|213509.1|213459.1|213512.1|213462.1|213512.9|213462.9|213508|213458|22
1638382570000|2021-12-01 18:16:10|213512.3|213462.3|213507|213457|213512.5|213462.5|213505.5|213455.5|28
1638382580000|2021-12-01 18:16:20|213507.5|213457.5|213507.5|213457.5|213511.7|213461.7|213505.6|213455.6|19
1638382590000|2021-12-01 18:16:30|213507.4|213457.4|213510.9|213460.9|213513.8|213463.8|213507.4|213457.4|21
1638382600000|2021-12-01 18:16:40|213511.6|213461.6|213586.6|213536.6|213598|213548|213510.3|213460.3|37
1638382610000|2021-12-01 18:16:50|213582.4|213532.4|213585|213535|213585|213535|213578.8|213528.8|38
1638382620000|2021-12-01 18:17:00|213581.3|213531.3|213603.3|213553.3|213603.8|213553.8|213581.3|213531.3|35
1638382630000|2021-12-01 18:17:10|213601.7|213551.7|213607|213557|213607.6|213557.6|213601.7|213551.7|18
1638382640000|2021-12-01 18:17:20|213606.8|213556.8|213609.8|213559.8|213628|213578|213606.5|213556.5|31
1638382650000|2021-12-01 18:17:30|213609.4|213559.4|213618.2|213568.2|213619|213569|213606.3|213556.3|28
1638382660000|2021-12-01 18:17:40|213616.3|213566.3|213618.7|213568.7|213619.4|213569.4|213608.2|213558.2|28
1638382670000|2021-12-01 18:17:50|213620.3|213570.3|213734.2|213684.2|213734.2|213684.2|213620.3|213570.3|34
1638382680000|2021-12-01 18:18:00|213714.5|213664.5|213696.5|213646.5|213714.5|213664.5|213694.8|213644.8|35
1638382690000|2021-12-01 18:18:10|213696.3|213646.3|213638.9|213588.9|213696.6|213646.6|213638.9|213588.9|37
1638382700000|2021-12-01 18:18:20|213638|213588|213613.1|213563.1|213641|213591|213608.5|213558.5|23
1638382710000|2021-12-01 18:18:30|213615.6|213565.6|213615.2|213565.2|213615.9|213565.9|213607.5|213557.5|28
1638382720000|2021-12-01 18:18:40|213615.7|213565.7|213618.9|213568.9|213620.4|213570.4|213612.2|213562.2|27
1638382730000|2021-12-01 18:18:50|213619.3|213569.3|213615.9|213565.9|213621.2|213571.2|213614.4|213564.4|23
1638382740000|2021-12-01 18:19:00|213619.5|213569.5|213626.7|213576.7|213627|213577|213618.5|213568.5|29
1638382750000|2021-12-01 18:19:10|213626.2|213576.2|213629.4|213579.4|213629.4|213579.4|213624.7|213574.7|29
1638382760000|2021-12-01 18:19:20|213629|213579|213625.2|213575.2|213629.6|213579.6|213625.2|213575.2|20
1638382770000|2021-12-01 18:19:30|213625.7|213575.7|213631.5|213581.5|213631.5|213581.5|213599.9|213549.9|30
1638382780000|2021-12-01 18:19:40|213631.4|213581.4|213699.2|213649.2|213702.6|213652.6|213631.4|213581.4|33
1638382790000|2021-12-01 18:19:50|213694.8|213644.8|213698.1|213648.1|213701.1|213651.1|213694.8|213644.8|24
1638382800000|2021-12-01 18:20:00|213698.9|213648.9|213686.8|213636.8|213699.8|213649.8|213665.2|213615.2|33
1638382810000|2021-12-01 18:20:10|213685.4|213635.4|213678.6|213628.6|213685.6|213635.6|213674.8|213624.8|35
1638382820000|2021-12-01 18:20:20|213679.2|213629.2|213681.7|213631.7|213685.8|213635.8|213678.9|213628.9|33
1638382830000|2021-12-01 18:20:30|213682.3|213632.3|213666|213616|213682.6|213632.6|213662.2|213612.2|26
1638382840000|2021-12-01 18:20:40|213663.8|213613.8|213680|213630|213683.2|213633.2|213663.8|213613.8|36
1638382850000|2021-12-01 18:20:50|213679.9|213629.9|213707.6|213657.6|213707.6|213657.6|213678.3|213628.3|36
1638382860000|2021-12-01 18:21:00|213705.6|213655.6|213759.5|213709.5|213761.4|213711.4|213705.4|213655.4|31
1638382870000|2021-12-01 18:21:10|213759.6|213709.6|213769.1|213719.1|213769.9|213719.9|213759.6|213709.6|33
1638382880000|2021-12-01 18:21:20|213768.6|213718.6|213804.2|213754.2|213807.8|213757.8|213766.6|213716.6|29
1638382890000|2021-12-01 18:21:30|213804.3|213754.3|213805.5|213755.5|213809.9|213759.9|213796.2|213746.2|27
1638382900000|2021-12-01 18:21:40|213805.8|213755.8|213781.5|213731.5|213805.8|213755.8|213777.3|213727.3|27
1638382910000|2021-12-01 18:21:50|213781.2|213731.2|213754|213704|213783.3|213733.3|213754|213704|28
1638382920000|2021-12-01 18:22:00|213760.8|213710.8|213719.3|213669.3|213773.6|213723.6|213714.1|213664.1|37
1638382930000|2021-12-01 18:22:10|213719.5|213669.5|213748.5|213698.5|213748.5|213698.5|213715.6|213665.6|35
1638382940000|2021-12-01 18:22:20|213747.1|213697.1|213619.9|213569.9|213747.9|213697.9|213609.7|213559.7|35
1638382950000|2021-12-01 18:22:30|213650.8|213600.8|213641.6|213591.6|213650.8|213600.8|213617.7|213567.7|30
1638382960000|2021-12-01 18:22:40|213641.2|213591.2|213613.7|213563.7|213641.3|213591.3|213612|213562|32
1638382970000|2021-12-01 18:22:50|213615.1|213565.1|213614.5|213564.5|213615.1|213565.1|213609.7|213559.7|21
1638382980000|2021-12-01 18:23:00|213615|213565|213626.9|213576.9|213640.5|213590.5|213613.9|213563.9|28
1638382990000|2021-12-01 18:23:10|213632.2|213582.2|213676.6|213626.6|213676.6|213626.6|213617.4|213567.4|33
1638383000000|2021-12-01 18:23:20|213672.4|213622.4|213697.9|213647.9|213703.8|213653.8|213672|213622|27
1638383010000|2021-12-01 18:23:30|213689.9|213639.9|213702.1|213652.1|213720.2|213670.2|213673.2|213623.2|34
1638383020000|2021-12-01 18:23:40|213696.1|213646.1|213647.5|213597.5|213698.4|213648.4|213645.1|213595.1|31
1638383030000|2021-12-01 18:23:50|213650.7|213600.7|213595.1|213545.1|213650.7|213600.7|213592.3|213542.3|29
1638383040000|2021-12-01 18:24:00|213571.5|213521.5|213559.7|213509.7|213571.5|213521.5|213520.3|213470.3|36
1638383050000|2021-12-01 18:24:10|213558|213508|213587.7|213537.7|213620.7|213570.7|213555.1|213505.1|32
1638383060000|2021-12-01 18:24:20|213587.4|213537.4|213598.7|213548.7|213598.7|213548.7|213577.1|213527.1|31
1638383070000|2021-12-01 18:24:30|213598.9|213548.9|213589.8|213539.8|213601.1|213551.1|213571|213521|31
1638383080000|2021-12-01 18:24:40|213593.1|213543.1|213559.7|213509.7|213596.5|213546.5|213556.7|213506.7|27
1638383090000|2021-12-01 18:24:50|213560.6|213510.6|213566|213516|213567.1|213517.1|213560.3|213510.3|16
1638383100000|2021-12-01 18:25:00|213566.6|213516.6|213552.2|213502.2|213567.3|213517.3|213537.5|213487.5|30
1638383110000|2021-12-01 18:25:10|213555.1|213505.1|213499.5|213449.5|213555.1|213505.1|213467.5|213417.5|30
1638383120000|2021-12-01 18:25:20|213483.8|213433.8|213444|213394|213483.8|213433.8|213440.2|213390.2|31
1638383130000|2021-12-01 18:25:30|213428.1|213378.1|213469.2|213419.2|213469.2|213419.2|213428.1|213378.1|34
1638383140000|2021-12-01 18:25:40|213486.2|213436.2|213613.6|213563.6|213641.1|213563.6|213486.2|213436.2|30
1638383150000|2021-12-01 18:25:50|213611.9|213561.9|213559.7|213509.7|213632.6|213562.2|213559.7|213482.6|32
1638383160000|2021-12-01 18:26:00|213556.7|213506.7|213552.9|213502.9|213565.2|213515.2|213552.9|213502.9|29
1638383170000|2021-12-01 18:26:10|213549.5|213499.5|213546.4|213496.4|213554.4|213504.4|213532.7|213482.7|31
1638383180000|2021-12-01 18:26:20|213543|213493|213541.5|213491.5|213544.5|213494.5|213537.4|213487.4|29
1638383190000|2021-12-01 18:26:30|213539.8|213489.8|213533.2|213483.2|213542.2|213492.2|213529.6|213479.6|34
1638383200000|2021-12-01 18:26:40|213534.1|213484.1|213510.2|213460.2|213534.1|213484.1|213509|213459|34
1638383210000|2021-12-01 18:26:50|213509.3|213459.3|213495.2|213445.2|213513.6|213463.6|213495.2|213445.2|28
1638383220000|2021-12-01 18:27:00|213500.7|213450.7|213497.2|213447.2|213503.4|213453.4|213494.7|213444.7|29
1638383230000|2021-12-01 18:27:10|213495.2|213445.2|213495.8|213445.8|213498.5|213448.5|213488.8|213438.8|27
1638383240000|2021-12-01 18:27:20|213495.4|213445.4|213466.3|213416.3|213495.4|213445.4|213465.4|213415.4|33
1638383250000|2021-12-01 18:27:30|213468|213418|213569.5|213519.5|213596|213546|213468|213418|38
1638383260000|2021-12-01 18:27:40|213569.3|213519.3|213516.3|213466.3|213575.1|213525.1|213514.3|213464.3|31
1638383270000|2021-12-01 18:27:50|213516.9|213466.9|213493.2|213443.2|213522.8|213472.8|213492.6|213442.6|33
1638383280000|2021-12-01 18:28:00|213495.7|213445.7|213508.6|213458.6|213516.8|213466.8|213491.2|213441.2|31
1638383290000|2021-12-01 18:28:10|213508.2|213458.2|213511|213461|213514.4|213464.4|213508.2|213458.2|22
1638383300000|2021-12-01 18:28:20|213511.1|213461.1|213508.8|213458.8|213512.4|213462.4|213506.7|213456.7|19
1638383310000|2021-12-01 18:28:30|213508.7|213458.7|213501.9|213451.9|213509.6|213459.6|213500.5|213450.5|26
1638383320000|2021-12-01 18:28:40|213502.3|213452.3|213481.1|213431.1|213502.3|213452.3|213480.6|213430.6|28
1638383330000|2021-12-01 18:28:50|213483.5|213433.5|213558.7|213508.7|213565.5|213515.5|213483.5|213433.5|34
1638383340000|2021-12-01 18:29:00|213558.5|213508.5|213566.1|213516.1|213568.6|213518.6|213533|213483|30
1638383350000|2021-12-01 18:29:10|213565.2|213515.2|213526.3|213476.3|213566.1|213516.1|213526.3|213476.3|35
1638383360000|2021-12-01 18:29:20|213527|213477|213519.2|213469.2|213530.3|213480.3|213513.9|213463.9|19
1638383370000|2021-12-01 18:29:30|213518.5|213468.5|213482.4|213432.4|213519.1|213469.1|213476.2|213426.2|26
1638383380000|2021-12-01 18:29:40|213487.3|213437.3|213480.4|213430.4|213491.8|213441.8|213478.5|213428.5|26
1638383390000|2021-12-01 18:29:50|213470.4|213420.4|213487|213437|213492.1|213442.1|213458.8|213408.8|34
1638383400000|2021-12-01 18:30:00|213482.2|213432.2|213492.1|213442.1|213497|213447|213482.2|213432.2|32
1638383410000|2021-12-01 18:30:10|213491.5|213441.5|213440|213390|213491.5|213441.5|213439|213389|31
1638383420000|2021-12-01 18:30:20|213429.8|213379.8|213385|213335|213435.4|213385.4|213377.3|213327.3|34
1638383430000|2021-12-01 18:30:30|213390.9|213340.9|213399.2|213349.2|213410.2|213360.2|213345.1|213295.1|34
1638383440000|2021-12-01 18:30:40|213398.6|213348.6|213380.8|213330.8|213398.9|213348.9|213374.4|213324.4|32
1638383450000|2021-12-01 18:30:50|213379.7|213329.7|213340.7|213290.7|213383|213333|213331.7|213281.7|33
1638383460000|2021-12-01 18:31:00|213342.1|213292.1|213359.9|213309.9|213361.8|213311.8|213337.9|213287.9|31
1638383470000|2021-12-01 18:31:10|213359.7|213309.7|213429|213379|213431.5|213381.5|213356.9|213306.9|36
1638383480000|2021-12-01 18:31:20|213429.7|213379.7|213419.4|213369.4|213430.1|213380.1|213418.8|213368.8|21
1638383490000|2021-12-01 18:31:30|213418.8|213368.8|213370.7|213320.7|213420.9|213370.9|213368.8|213318.8|32
1638383500000|2021-12-01 18:31:40|213375.5|213325.5|213386.5|213336.5|213394.4|213344.4|213338.1|213288.1|34
1638383510000|2021-12-01 18:31:50|213386|213336|213437.7|213387.7|213463.8|213413.8|213382.2|213332.2|27
1638383520000|2021-12-01 18:32:00|213438.2|213388.2|213373.7|213323.7|213438.2|213388.2|213373.7|213323.7|34
1638383530000|2021-12-01 18:32:10|213378.6|213328.6|213386|213336|213386.5|213336.5|213375.7|213325.7|24
1638383540000|2021-12-01 18:32:20|213380.7|213330.7|213477.9|213427.9|213477.9|213427.9|213380.7|213330.7|37
1638383550000|2021-12-01 18:32:30|213470.8|213420.8|213426.6|213376.6|213472.9|213422.9|213411.4|213361.4|31
1638383560000|2021-12-01 18:32:40|213429.6|213379.6|213455.1|213405.1|213465.4|213415.4|213429.6|213379.6|37
1638383570000|2021-12-01 18:32:50|213456|213406|213483.8|213433.8|213493.5|213443.5|213455.4|213405.4|29
1638383580000|2021-12-01 18:33:00|213482.2|213432.2|213436.9|213386.9|213482.2|213432.2|213412.3|213362.3|37
1638383590000|2021-12-01 18:33:10|213439.5|213389.5|213428.8|213378.8|213448.5|213398.5|213424.7|213374.7|34
1638383600000|2021-12-01 18:33:20|213430.7|213380.7|213414.2|213364.2|213430.7|213380.7|213411|213361|27
1638383610000|2021-12-01 18:33:30|213413.4|213363.4|213404.6|213354.6|213417.8|213367.8|213399.6|213349.6|25
1638383620000|2021-12-01 18:33:40|213404.9|213354.9|213381.4|213331.4|213407.9|213357.9|213376.5|213326.5|32
1638383630000|2021-12-01 18:33:50|213379.4|213329.4|213374.2|213324.2|213384.1|213334.1|213372.5|213322.5|26
1638383640000|2021-12-01 18:34:00|213378.4|213328.4|213424.3|213374.3|213463|213413|213378.4|213328.4|26
1638383650000|2021-12-01 18:34:10|213422.7|213372.7|213406|213356|213423.2|213373.2|213406|213356|30
1638383660000|2021-12-01 18:34:20|213409.2|213359.2|213388.4|213338.4|213409.2|213359.2|213382.9|213332.9|27
1638383670000|2021-12-01 18:34:30|213388.8|213338.8|213471|213421|213472.1|213422.1|213382.5|213332.5|26
1638383680000|2021-12-01 18:34:40|213470.9|213420.9|213380.5|213330.5|213470.9|213420.9|213380.5|213330.5|36
1638383690000|2021-12-01 18:34:50|213379.9|213329.9|213400.6|213350.6|213409.5|213359.5|213374.9|213324.9|33
1638383700000|2021-12-01 18:35:00|213402.8|213352.8|213392.6|213342.6|213405|213355|213385.7|213335.7|37
1638383710000|2021-12-01 18:35:10|213392.5|213342.5|213380.6|213330.6|213399.9|213349.9|213380.3|213330.3|29
1638383720000|2021-12-01 18:35:20|213380.7|213330.7|213392|213342|213403.3|213353.3|213379.7|213329.7|26
1638383730000|2021-12-01 18:35:30|213392.1|213342.1|213396.8|213346.8|213400.5|213350.5|213385.2|213335.2|34
1638383740000|2021-12-01 18:35:40|213393.6|213343.6|213401.6|213351.6|213402.6|213352.6|213388.1|213338.1|31
1638383750000|2021-12-01 18:35:50|213401.1|213351.1|213434|213384|213436.5|213386.5|213390.8|213340.8|33
1638383760000|2021-12-01 18:36:00|213433.5|213383.5|213409.8|213359.8|213434.7|213384.7|213408.9|213358.9|28
1638383770000|2021-12-01 18:36:10|213409.6|213359.6|213394.9|213344.9|213413.6|213363.6|213391.1|213341.1|23
1638383780000|2021-12-01 18:36:20|213395|213345|213394.1|213344.1|213396.8|213346.8|213386|213336|35
1638383790000|2021-12-01 18:36:30|213394.2|213344.2|213395.9|213345.9|213401.2|213351.2|213394.2|213344.2|27
1638383800000|2021-12-01 18:36:40|213395.7|213345.7|213425.7|213375.7|213470.4|213420.4|213395.5|213345.5|34
1638383810000|2021-12-01 18:36:50|213426.7|213376.7|213414.3|213364.3|213426.7|213376.7|213414.3|213364.3|28
1638383820000|2021-12-01 18:37:00|213415.1|213365.1|213470.1|213420.1|213472|213422|213414.1|213364.1|29
1638383830000|2021-12-01 18:37:10|213466.3|213416.3|213476.7|213426.7|213480.8|213430.8|213459|213409|35
1638383840000|2021-12-01 18:37:20|213476.6|213426.6|213507.8|213457.8|213507.8|213457.8|213465.3|213415.3|38
1638383850000|2021-12-01 18:37:30|213505.1|213455.1|213518.2|213468.2|213518.8|213468.8|213503.5|213453.5|28
1638383860000|2021-12-01 18:37:40|213516.5|213466.5|213537.9|213487.9|213542.4|213492.4|213515.4|213465.4|29
1638383870000|2021-12-01 18:37:50|213537|213487|213550.1|213500.1|213554.8|213504.8|213524.1|213474.1|37
1638383880000|2021-12-01 18:38:00|213528.9|213478.9|213530.8|213480.8|213532.6|213482.6|213522.3|213472.3|34
1638383890000|2021-12-01 18:38:10|213530.2|213480.2|213510.1|213460.1|213530.7|213480.7|213510.1|213460.1|33
1638383900000|2021-12-01 18:38:20|213510.3|213460.3|213481.4|213431.4|213513|213463|213474.6|213424.6|35
1638383910000|2021-12-01 18:38:30|213478.3|213428.3|213474|213424|213487.7|213437.7|213462.8|213412.8|32
1638383920000|2021-12-01 18:38:40|213475.6|213425.6|213467.8|213417.8|213475.6|213425.6|213462.8|213412.8|20
1638383930000|2021-12-01 18:38:50|213466.4|213416.4|213470.6|213420.6|213470.6|213420.6|213465.9|213415.9|18
1638383940000|2021-12-01 18:39:00|213471.1|213421.1|213462.5|213412.5|213475|213425|213455.8|213405.8|27
1638383950000|2021-12-01 18:39:10|213462.3|213412.3|213463.4|213413.4|213463.6|213413.6|213462.1|213412.1|21
1638383960000|2021-12-01 18:39:20|213463.5|213413.5|213459.8|213409.8|213486.7|213436.7|213458.6|213408.6|34
1638383970000|2021-12-01 18:39:30|213462.1|213412.1|213468.4|213418.4|213479.5|213429.5|213459.8|213409.8|27
1638383980000|2021-12-01 18:39:40|213461.1|213411.1|213460|213410|213464.7|213414.7|213457.6|213407.6|24
1638383990000|2021-12-01 18:39:50|213459.5|213409.5|213458.2|213408.2|213464.2|213414.2|213456.4|213406.4|18
1638384000000|2021-12-01 18:40:00|213442.1|213392.1|213438|213388|213461.6|213411.6|213437.9|213387.9|33
1638384010000|2021-12-01 18:40:10|213439.8|213389.8|213435.3|213385.3|213459.6|213409.6|213430.5|213380.5|31
1638384020000|2021-12-01 18:40:20|213434.1|213384.1|213387.5|213337.5|213435.4|213385.4|213387.5|213337.5|23
1638384030000|2021-12-01 18:40:30|213389.4|213339.4|213421.4|213371.4|213424.7|213374.7|213385|213335|32
1638384040000|2021-12-01 18:40:40|213420.8|213370.8|213462.9|213412.9|213469.2|213419.2|213418.8|213368.8|30
1638384050000|2021-12-01 18:40:50|213460.2|213410.2|213468.7|213418.7|213476.8|213426.8|213460.2|213410.2|33
1638384060000|2021-12-01 18:41:00|213469.4|213419.4|213460.7|213410.7|213475.9|213425.9|213457.6|213407.6|32
1638384070000|2021-12-01 18:41:10|213460.8|213410.8|213444.3|213394.3|213462.2|213412.2|213439.1|213389.1|20
1638384080000|2021-12-01 18:41:20|213443.1|213393.1|213454.7|213404.7|213455.8|213405.8|213440.9|213390.9|26
1638384090000|2021-12-01 18:41:30|213462.5|213412.5|213472.7|213422.7|213474.2|213424.2|213462.5|213412.5|26
1638384100000|2021-12-01 18:41:40|213473|213423|213478.4|213428.4|213478.4|213428.4|213471.4|213421.4|29
1638384110000|2021-12-01 18:41:50|213478|213428|213475.6|213425.6|213478.9|213428.9|213474.8|213424.8|20
1638384120000|2021-12-01 18:42:00|213479.1|213429.1|213487.4|213437.4|213487.6|213437.6|213476.3|213426.3|32
1638384130000|2021-12-01 18:42:10|213486.7|213436.7|213532.4|213482.4|213538.4|213488.4|213485.6|213435.6|34
1638384140000|2021-12-01 18:42:20|213533.6|213483.6|213530.9|213480.9|213534.8|213484.8|213517.6|213467.6|31
1638384150000|2021-12-01 18:42:30|213532.9|213482.9|213586.1|213536.1|213587.9|213537.9|213532.9|213482.9|37
1638384160000|2021-12-01 18:42:40|213585.5|213535.5|213625.2|213575.2|213626.4|213576.4|213577.1|213527.1|36
1638384170000|2021-12-01 18:42:50|213625.1|213575.1|213594|213544|213626.6|213576.6|213594|213544|33
1638384180000|2021-12-01 18:43:00|213595.3|213545.3|213632.4|213582.4|213639.5|213589.5|213595.2|213545.2|39
1638384190000|2021-12-01 18:43:10|213624.2|213574.2|213622|213572|213627.9|213577.9|213598|213548|36
1638384200000|2021-12-01 18:43:20|213618.8|213568.8|213665.9|213615.9|213665.9|213615.9|213617.2|213567.2|37
1638384210000|2021-12-01 18:43:30|213671.1|213621.1|213679.5|213629.5|213687.1|213637.1|213670.9|213620.9|26
1638384220000|2021-12-01 18:43:40|213683.9|213633.9|213664.3|213614.3|213684.9|213634.9|213658.2|213608.2|33
1638384230000|2021-12-01 18:43:50|213662.7|213612.7|213678|213628|213679.5|213629.5|213662.7|213612.7|36
1638384240000|2021-12-01 18:44:00|213675.9|213625.9|213665.5|213615.5|213675.9|213625.9|213661.3|213611.3|31
1638384250000|2021-12-01 18:44:10|213665.3|213615.3|213663.4|213613.4|213667.5|213617.5|213659.3|213609.3|30
1638384260000|2021-12-01 18:44:20|213660.3|213610.3|213614.9|213564.9|213661.4|213611.4|213614.9|213564.9|32
1638384270000|2021-12-01 18:44:30|213615.4|213565.4|213658.2|213608.2|213661.6|213611.6|213608.5|213558.5|40
1638384280000|2021-12-01 18:44:40|213656.5|213606.5|213693.4|213643.4|213695.3|213645.3|213656.5|213606.5|35
1638384290000|2021-12-01 18:44:50|213716|213666|213677.8|213627.8|213718.1|213668.1|213666.5|213616.5|40
1638384300000|2021-12-01 18:45:00|213672.3|213622.3|213672.5|213622.5|213691.7|213641.7|213672.3|213622.3|36
1638384310000|2021-12-01 18:45:10|213670.2|213620.2|213669|213619|213672.2|213622.2|213662.2|213612.2|35
1638384320000|2021-12-01 18:45:20|213667.6|213617.6|213679.2|213629.2|213698.1|213648.1|213667.1|213617.1|36
1638384330000|2021-12-01 18:45:30|213681.4|213631.4|213711.7|213661.7|213714.2|213664.2|213673|213623|33
1638384340000|2021-12-01 18:45:40|213709.8|213659.8|213714.2|213664.2|213717.5|213667.5|213707.3|213657.3|28
1638384350000|2021-12-01 18:45:50|213717.5|213667.5|213721.5|213671.5|213721.5|213671.5|213713.7|213663.7|33
1638384360000|2021-12-01 18:46:00|213720.4|213670.4|213809.5|213759.5|213813|213763|213718.5|213668.5|38
1638384370000|2021-12-01 18:46:10|213817.6|213767.6|213855.9|213805.9|213863.9|213813.9|213817.6|213767.6|38
1638384380000|2021-12-01 18:46:20|213859.5|213809.5|213853.2|213803.2|213862.1|213812.1|213851.5|213801.5|31
1638384390000|2021-12-01 18:46:30|213849.1|213799.1|213841.6|213791.6|213864.9|213814.9|213823.4|213773.4|37
1638384400000|2021-12-01 18:46:40|213838.9|213788.9|213805.1|213755.1|213842.1|213792.1|213804.4|213754.4|33
1638384410000|2021-12-01 18:46:50|213805.5|213755.5|213836.9|213786.9|213839.3|213789.3|213795.3|213745.3|34
1638384420000|2021-12-01 18:47:00|213828.8|213778.8|213829.9|213779.9|213846.4|213796.4|213826.2|213776.2|31
1638384430000|2021-12-01 18:47:10|213827.1|213777.1|213824.9|213774.9|213827.1|213777.1|213820.2|213770.2|27
1638384440000|2021-12-01 18:47:20|213825.4|213775.4|213829.6|213779.6|213833.1|213783.1|213812|213762|29
1638384450000|2021-12-01 18:47:30|213828|213778|213829.4|213779.4|213840.9|213790.9|213826.2|213776.2|33
1638384460000|2021-12-01 18:47:40|213828.3|213778.3|213819.9|213769.9|213829.5|213779.5|213807.4|213757.4|34
1638384470000|2021-12-01 18:47:50|213821.2|213771.2|213827.9|213777.9|213829.1|213779.1|213810.5|213760.5|31
1638384480000|2021-12-01 18:48:00|213829.6|213779.6|213855.1|213805.1|213878|213828|213829.6|213779.6|38
1638384490000|2021-12-01 18:48:10|213857.5|213807.5|213826.5|213776.5|213857.7|213807.7|213826.5|213776.5|30
1638384500000|2021-12-01 18:48:20|213826.3|213776.3|213813.2|213763.2|213826.3|213776.3|213804.8|213754.8|32
1638384510000|2021-12-01 18:48:30|213811.6|213761.6|213818|213768|213823.9|213773.9|213809.5|213759.5|35
1638384520000|2021-12-01 18:48:40|213817.1|213767.1|213828.1|213778.1|213834.4|213784.4|213816.1|213766.1|29
1638384530000|2021-12-01 18:48:50|213828.3|213778.3|213854.1|213804.1|213886.2|213836.2|213828.3|213778.3|38
1638384540000|2021-12-01 18:49:00|213853.6|213803.6|213904.2|213854.2|213904.2|213854.2|213850.4|213800.4|37
1638384550000|2021-12-01 18:49:10|213911.6|213861.6|214044.7|213994.7|214054.1|214004.1|213911.6|213861.6|37
1638384560000|2021-12-01 18:49:20|214045.6|213995.6|214003|213953|214051.2|214001.2|213997|213947|34
1638384570000|2021-12-01 18:49:30|213999.8|213949.8|214026.6|213976.6|214028.4|213978.4|213983|213933|36
1638384580000|2021-12-01 18:49:40|214030|213980|214032.1|213982.1|214040.8|213990.8|214017.4|213967.4|35
1638384590000|2021-12-01 18:49:50|214031.9|213981.9|214047.6|213997.6|214056.3|214006.3|214031.9|213981.9|32
1638384600000|2021-12-01 18:50:00|214047.1|213997.1|213985.3|213935.3|214047.1|213997.1|213985.3|213935.3|39
1638384610000|2021-12-01 18:50:10|213989|213939|214029.8|213979.8|214088.3|213991|213985.7|213929.5|40
1638384620000|2021-12-01 18:50:20|214030.2|213980.2|214026|213976|214093.5|214002.3|214010.1|213931.9|39
1638384630000|2021-12-01 18:50:30|214025.7|213975.7|213985.7|213935.7|214025.7|213975.7|213984.6|213934.6|33
1638384640000|2021-12-01 18:50:40|213985.5|213935.5|214007|213957|214007|213957|213961.3|213911.3|35
1638384650000|2021-12-01 18:50:50|214025.4|213975.4|214035.6|213985.6|214045.3|213995.3|214025.4|213975.4|34
1638384660000|2021-12-01 18:51:00|214036.8|213986.8|214050.5|214000.5|214057.7|214007.7|214036.8|213986.8|35
1638384670000|2021-12-01 18:51:10|214038.7|213988.7|214002.6|213952.6|214061.5|214011.5|214001.5|213951.5|39
1638384680000|2021-12-01 18:51:20|214009.2|213959.2|214083.6|214033.6|214131.8|214081.8|213988.8|213938.8|39
1638384690000|2021-12-01 18:51:30|214073.3|214023.3|214147.5|214097.5|214151.2|214101.2|214071.9|214021.9|36
1638384700000|2021-12-01 18:51:40|214145.8|214095.8|214119.7|214069.7|214150.2|214100.2|214113.4|214063.4|33
1638384710000|2021-12-01 18:51:50|214115.7|214065.7|214144.4|214094.4|214144.4|214094.4|214090.7|214040.7|38
1638384720000|2021-12-01 18:52:00|214139.9|214089.9|214052.6|214002.6|214148.7|214098.7|214047.6|213997.6|37
1638384730000|2021-12-01 18:52:10|214053.7|214003.7|214046.6|213996.6|214079.5|214029.5|213999.5|213949.5|36
1638384740000|2021-12-01 18:52:20|214050.6|214000.6|214059.8|214009.8|214063.6|214013.6|214046.8|213996.8|30
1638384750000|2021-12-01 18:52:30|214034.6|213984.6|214033.7|213983.7|214042.7|213992.7|214024.9|213974.9|33
1638384760000|2021-12-01 18:52:40|214032.5|213982.5|214008.7|213958.7|214032.5|213982.5|213990.5|213940.5|31
1638384770000|2021-12-01 18:52:50|214002.9|213952.9|214000.9|213950.9|214004.1|213954.1|213992.7|213942.7|34
1638384780000|2021-12-01 18:53:00|213998.7|213948.7|214009.6|213959.6|214029.2|213979.2|213998.2|213948.2|26
1638384790000|2021-12-01 18:53:10|214011.1|213961.1|213955.5|213905.5|214011.1|213961.1|213954.6|213904.6|32
1638384800000|2021-12-01 18:53:20|213957.7|213907.7|213973.4|213923.4|213973.4|213923.4|213949.3|213899.3|25
1638384810000|2021-12-01 18:53:30|213975.6|213925.6|213937.9|213887.9|213981.4|213931.4|213900.7|213850.7|31
1638384820000|2021-12-01 18:53:40|213950.2|213900.2|213946.6|213896.6|213971.2|213921.2|213945.8|213895.8|34
1638384830000|2021-12-01 18:53:50|213946|213896|213939.5|213889.5|213950|213900|213933.9|213883.9|36
1638384840000|2021-12-01 18:54:00|213940|213890|213980.7|213930.7|213980.7|213930.7|213940|213890|37
1638384850000|2021-12-01 18:54:10|213978.7|213928.7|213983.2|213933.2|213985.3|213935.3|213975.5|213925.5|34
1638384860000|2021-12-01 18:54:20|213986.3|213936.3|213983.8|213933.8|213986.7|213936.7|213979.5|213929.5|24
1638384870000|2021-12-01 18:54:30|213983.5|213933.5|214038.7|213988.7|214041.6|213991.6|213982.7|213932.7|27
1638384880000|2021-12-01 18:54:40|214038.8|213988.8|214040.1|213990.1|214043.2|213993.2|214038.5|213988.5|29
1638384890000|2021-12-01 18:54:50|214046.4|213996.4|213982.6|213932.6|214046.4|213996.4|213970.5|213920.5|26
1638384900000|2021-12-01 18:55:00|213985.3|213935.3|214007.6|213957.6|214007.7|213957.7|213979.7|213929.7|37
1638384910000|2021-12-01 18:55:10|214008.6|213958.6|213983.3|213933.3|214015.2|213965.2|213983.3|213933.3|35
1638384920000|2021-12-01 18:55:20|213986.5|213936.5|213978.5|213928.5|213986.5|213936.5|213967.1|213917.1|36
1638384930000|2021-12-01 18:55:30|213978.3|213928.3|213958.3|213908.3|213979.7|213929.7|213948.6|213898.6|37
1638384940000|2021-12-01 18:55:40|213964.4|213914.4|213888|213838|213965.6|213915.6|213887|213837|29
1638384950000|2021-12-01 18:55:50|213885.7|213835.7|213830.1|213780.1|213898|213848|213829.1|213779.1|39
1638384960000|2021-12-01 18:56:00|213833.5|213783.5|213896.9|213846.9|213907.9|213857.9|213833.5|213783.5|37
1638384970000|2021-12-01 18:56:10|213900.8|213850.8|213893|213843|213900.8|213850.8|213892.1|213842.1|25
1638384980000|2021-12-01 18:56:20|213893.3|213843.3|213894.8|213844.8|213897.3|213847.3|213892.7|213842.7|20
1638384990000|2021-12-01 18:56:30|213894.5|213844.5|213809.3|213759.3|213894.5|213844.5|213804.4|213754.4|29
1638385000000|2021-12-01 18:56:40|213810.1|213760.1|213818.1|213768.1|213820.5|213770.5|213803.4|213753.4|33
1638385010000|2021-12-01 18:56:50|213814.4|213764.4|213798.1|213748.1|213816.5|213766.5|213787.7|213737.7|39
1638385020000|2021-12-01 18:57:00|213796.7|213746.7|213708.5|213658.5|213801.1|213751.1|213704.6|213654.6|39
1638385030000|2021-12-01 18:57:10|213706.9|213656.9|213743.6|213693.6|213746.7|213696.7|213700.3|213650.3|33
1638385040000|2021-12-01 18:57:20|213746.7|213696.7|213774.9|213724.9|213778.3|213728.3|213739.4|213689.4|32
1638385050000|2021-12-01 18:57:30|213776.5|213726.5|213779.2|213729.2|213779.9|213729.9|213770.6|213720.6|35
1638385060000|2021-12-01 18:57:40|213778.3|213728.3|213780.7|213730.7|213784.7|213734.7|213775.9|213725.9|27
1638385070000|2021-12-01 18:57:50|213779.8|213729.8|213827|213777|213828.8|213778.8|213775.1|213725.1|33
1638385080000|2021-12-01 18:58:00|213827.5|213777.5|213786.1|213736.1|213827.9|213777.9|213786.1|213736.1|31
1638385090000|2021-12-01 18:58:10|213789.7|213739.7|213773|213723|213789.7|213739.7|213771|213721|27
1638385100000|2021-12-01 18:58:20|213773.8|213723.8|213766.1|213716.1|213776.9|213726.9|213764.3|213714.3|28
1638385110000|2021-12-01 18:58:30|213731.5|213681.5|213723|213673|213731.5|213681.5|213710|213660|33
1638385120000|2021-12-01 18:58:40|213725|213675|213721.8|213671.8|213725.4|213675.4|213720.5|213670.5|27
1638385130000|2021-12-01 18:58:50|213723.5|213673.5|213722.4|213672.4|213725.8|213675.8|213714.2|213664.2|30
1638385140000|2021-12-01 18:59:00|213725.2|213675.2|213704.7|213654.7|213725.2|213675.2|213698.8|213648.8|30
1638385150000|2021-12-01 18:59:10|213699.1|213649.1|213711.5|213661.5|213722.7|213672.7|213699.1|213649.1|30
1638385160000|2021-12-01 18:59:20|213698.8|213648.8|213691.8|213641.8|213737.8|213687.8|213689.4|213639.4|34
1638385170000|2021-12-01 18:59:30|213691.6|213641.6|213691.4|213641.4|213695.1|213645.1|213685|213635|20
1638385180000|2021-12-01 18:59:40|213688.5|213638.5|213690.9|213640.9|213694.8|213644.8|213688.5|213638.5|31
1638385190000|2021-12-01 18:59:50|213687.8|213637.8|213741|213591|213741|213639.7|213684.2|213582.3|20
1638385200000|2021-12-01 19:00:00|213742.3|213592.3|213799.1|213749.1|213827.6|213755.7|213737.3|213592.3|33
1638385210000|2021-12-01 19:00:10|213803.6|213753.6|213786|213736|213803.6|213753.6|213783.7|213733.7|33
1638385220000|2021-12-01 19:00:20|213786.3|213736.3|213756.5|213706.5|213787|213737|213735.7|213685.7|35
1638385230000|2021-12-01 19:00:30|213753|213703|213759.6|213709.6|213759.6|213709.6|213741.5|213691.5|30
1638385240000|2021-12-01 19:00:40|213759.7|213709.7|213725.3|213675.3|213761.2|213711.2|213718.4|213668.4|34
1638385250000|2021-12-01 19:00:50|213724.3|213674.3|213661.3|213611.3|213726.4|213676.4|213659.9|213609.9|29
1638385260000|2021-12-01 19:01:00|213657.5|213607.5|213654.7|213604.7|213671.8|213621.8|213652.5|213602.5|36
1638385270000|2021-12-01 19:01:10|213656.1|213606.1|213686.8|213636.8|213688|213638|213656.1|213606.1|30
1638385280000|2021-12-01 19:01:20|213687.2|213637.2|213691.3|213641.3|213698.2|213648.2|213686.3|213636.3|27
1638385290000|2021-12-01 19:01:30|213693.9|213643.9|213715.5|213665.5|213719.6|213669.6|213688.7|213638.7|32
1638385300000|2021-12-01 19:01:40|213714.3|213664.3|213698.1|213648.1|213717.9|213667.9|213690.8|213640.8|33
1638385310000|2021-12-01 19:01:50|213699.4|213649.4|213671|213621|213711.2|213661.2|213671|213621|34
1638385320000|2021-12-01 19:02:00|213674.5|213624.5|213655.7|213605.7|213674.9|213624.9|213648.5|213598.5|36
1638385330000|2021-12-01 19:02:10|213654.3|213604.3|213672.4|213622.4|213675.7|213625.7|213654.3|213604.3|34
1638385340000|2021-12-01 19:02:20|213683.5|213633.5|213708.8|213658.8|213712.7|213662.7|213681.4|213631.4|35
1638385350000|2021-12-01 19:02:30|213707.6|213657.6|213668.9|213618.9|213707.7|213657.7|213664.2|213614.2|32
1638385360000|2021-12-01 19:02:40|213666.8|213616.8|213672|213622|213682|213632|213666.8|213616.8|34
1638385370000|2021-12-01 19:02:50|213668.6|213618.6|213672.4|213622.4|213683.1|213633.1|213666.4|213616.4|38
1638385380000|2021-12-01 19:03:00|213671.5|213621.5|213665.1|213615.1|213678.5|213628.5|213661.3|213611.3|35
1638385390000|2021-12-01 19:03:10|213672.1|213622.1|213680.9|213630.9|213688.5|213638.5|213672.1|213622.1|34
1638385400000|2021-12-01 19:03:20|213682.3|213632.3|213665.1|213615.1|213695.2|213645.2|213663.4|213613.4|34
1638385410000|2021-12-01 19:03:30|213668.4|213618.4|213681.4|213631.4|213688.6|213638.6|213666.6|213616.6|36
1638385420000|2021-12-01 19:03:40|213683.3|213633.3|213667.8|213617.8|213686|213636|213667.8|213617.8|29
1638385430000|2021-12-01 19:03:50|213671.1|213621.1|213678.4|213628.4|213685.4|213635.4|213667.1|213617.1|37
1638385440000|2021-12-01 19:04:00|213678.2|213628.2|213687.2|213637.2|213689.4|213639.4|213653|213603|37
1638385450000|2021-12-01 19:04:10|213686.1|213636.1|213680|213630|213687|213637|213677.8|213627.8|32
1638385460000|2021-12-01 19:04:20|213679.8|213629.8|213694.9|213644.9|213694.9|213644.9|213669|213619|32
1638385470000|2021-12-01 19:04:30|213691.5|213641.5|213689.6|213639.6|213694.2|213644.2|213685.8|213635.8|30
1638385480000|2021-12-01 19:04:40|213689|213639|213690.4|213640.4|213692.8|213642.8|213685.7|213635.7|30
1638385490000|2021-12-01 19:04:50|213691|213641|213691.9|213641.9|213698|213648|213688.1|213638.1|32
1638385500000|2021-12-01 19:05:00|213692|213642|213678.2|213628.2|213692.2|213642.2|213672.6|213622.6|37
1638385510000|2021-12-01 19:05:10|213678.5|213628.5|213676.1|213626.1|213678.7|213628.7|213663.1|213613.1|36
1638385520000|2021-12-01 19:05:20|213687.9|213637.9|213669.4|213619.4|213695.1|213645.1|213669.4|213619.4|30
1638385530000|2021-12-01 19:05:30|213665.3|213615.3|213607.2|213557.2|213669.1|213619.1|213602.2|213552.2|33
1638385540000|2021-12-01 19:05:40|213606.7|213556.7|213631.5|213581.5|213632.4|213582.4|213585.7|213535.7|31
1638385550000|2021-12-01 19:05:50|213631.2|213581.2|213623.3|213573.3|213631.4|213581.4|213613.6|213563.6|30
1638385560000|2021-12-01 19:06:00|213619.6|213569.6|213628.5|213578.5|213633.2|213583.2|213615.8|213565.8|36
1638385570000|2021-12-01 19:06:10|213628.9|213578.9|213666|213616|213670.6|213620.6|213628.9|213578.9|37
1638385580000|2021-12-01 19:06:20|213666.4|213616.4|213665.7|213615.7|213674.8|213624.8|213660.9|213610.9|36
1638385590000|2021-12-01 19:06:30|213669.2|213619.2|213681.7|213631.7|213683.3|213633.3|213667.9|213617.9|37
1638385600000|2021-12-01 19:06:40|213680.7|213630.7|213710.7|213660.7|213716|213666|213673.2|213623.2|35
1638385610000|2021-12-01 19:06:50|213710.8|213660.8|213733.6|213683.6|213733.6|213683.6|213700.6|213650.6|37
1638385620000|2021-12-01 19:07:00|213751.6|213701.6|213770.5|213720.5|213778.4|213728.4|213745.1|213695.1|36
1638385630000|2021-12-01 19:07:10|213770.4|213720.4|213711.7|213661.7|213770.4|213720.4|213711.7|213661.7|29
1638385640000|2021-12-01 19:07:20|213706.2|213656.2|213695.4|213645.4|213722.2|213672.2|213684.8|213634.8|35
1638385650000|2021-12-01 19:07:30|213697.7|213647.7|213647.7|213597.7|213706.7|213656.7|213644|213594|36
1638385660000|2021-12-01 19:07:40|213648.2|213598.2|213700.4|213650.4|213706.5|213656.5|213648.1|213598.1|29
1638385670000|2021-12-01 19:07:50|213698.6|213648.6|213686.1|213636.1|213717.4|213667.4|213686|213636|36
1638385680000|2021-12-01 19:08:00|213691.2|213641.2|213707.6|213657.6|213713.4|213663.4|213682.1|213632.1|36
1638385690000|2021-12-01 19:08:10|213708.1|213658.1|213695.9|213645.9|213708.1|213658.1|213692.9|213642.9|29
1638385700000|2021-12-01 19:08:20|213695.7|213645.7|213698.9|213648.9|213706.7|213656.7|213695.2|213645.2|33
1638385710000|2021-12-01 19:08:30|213699.4|213649.4|213706.4|213656.4|213708.7|213658.7|213697|213647|27
1638385720000|2021-12-01 19:08:40|213706.5|213656.5|213747.3|213697.3|213749.2|213699.2|213706.5|213656.5|24
1638385730000|2021-12-01 19:08:50|213752.2|213702.2|213804.2|213754.2|213831.3|213781.3|213752.2|213702.2|38
1638385740000|2021-12-01 19:09:00|213804.8|213754.8|213748.4|213698.4|213807.1|213757.1|213743.3|213693.3|37
1638385750000|2021-12-01 19:09:10|213758.3|213708.3|213752.7|213702.7|213768.2|213718.2|213743.1|213693.1|39
1638385760000|2021-12-01 19:09:20|213757.3|213707.3|213746.3|213696.3|213763.8|213713.8|213746.3|213696.3|34
1638385770000|2021-12-01 19:09:30|213747.8|213697.8|213801.9|213751.9|213801.9|213751.9|213746.7|213696.7|37
1638385780000|2021-12-01 19:09:40|213799.2|213749.2|213809.6|213759.6|213810.5|213760.5|213796.2|213746.2|27
1638385790000|2021-12-01 19:09:50|213838.9|213788.9|213871.3|213821.3|213871.3|213821.3|213838.9|213788.9|35
1638385800000|2021-12-01 19:10:00|213872.1|213822.1|213812|213762|213872.1|213822.1|213810.7|213760.7|33
1638385810000|2021-12-01 19:10:10|213811.4|213761.4|213811.9|213761.9|213820.6|213770.6|213808.3|213758.3|32
1638385820000|2021-12-01 19:10:20|213812.2|213762.2|213831.8|213781.8|213832.5|213782.5|213812.2|213762.2|31
1638385830000|2021-12-01 19:10:30|213831.7|213781.7|213833.5|213783.5|213833.5|213783.5|213830.4|213780.4|22
1638385840000|2021-12-01 19:10:40|213835.3|213785.3|213821.7|213771.7|213840.3|213790.3|213819.6|213769.6|33
1638385850000|2021-12-01 19:10:50|213822|213772|213838.1|213788.1|213844.9|213794.9|213822|213772|33
1638385860000|2021-12-01 19:11:00|213837.7|213787.7|213844.4|213794.4|213847.9|213797.9|213837.3|213787.3|31
1638385870000|2021-12-01 19:11:10|213845.1|213795.1|213848.6|213798.6|213849.3|213799.3|213844.7|213794.7|22
1638385880000|2021-12-01 19:11:20|213846.6|213796.6|213847.5|213797.5|213848.8|213798.8|213829.1|213779.1|29
1638385890000|2021-12-01 19:11:30|213846.8|213796.8|213855.6|213805.6|213855.6|213805.6|213846|213796|27
1638385900000|2021-12-01 19:11:40|213855.8|213805.8|213932.4|213882.4|213935|213885|213853.4|213803.4|28
1638385910000|2021-12-01 19:11:50|213938.4|213888.4|213922.6|213872.6|213938.4|213888.4|213921.5|213871.5|29
1638385920000|2021-12-01 19:12:00|213923.4|213873.4|213924.9|213874.9|213931.5|213881.5|213921.8|213871.8|31
1638385930000|2021-12-01 19:12:10|213925.8|213875.8|213976.7|213926.7|213976.7|213926.7|213924.8|213874.8|21
1638385940000|2021-12-01 19:12:20|213975|213925|214004|213954|214021.2|213971.2|213974.4|213924.4|37
1638385950000|2021-12-01 19:12:30|214003.4|213953.4|214011|213961|214014.8|213964.8|213995|213945|32
1638385960000|2021-12-01 19:12:40|214011.3|213961.3|214000.1|213950.1|214016.7|213966.7|213994.4|213944.4|28
1638385970000|2021-12-01 19:12:50|214005|213955|214057|214007|214089.6|214039.6|214005|213955|35
1638385980000|2021-12-01 19:13:00|214057.3|214007.3|214049.5|213999.5|214068.5|214018.5|214014.9|213964.9|37
1638385990000|2021-12-01 19:13:10|214049.3|213999.3|214036|213986|214073.8|214023.8|214024|213974|28
1638386000000|2021-12-01 19:13:20|214036.3|213986.3|214043.8|213993.8|214044.2|213994.2|214024.1|213974.1|28
1638386010000|2021-12-01 19:13:30|214045.8|213995.8|214043.2|213993.2|214045.9|213995.9|214042.4|213992.4|21
1638386020000|2021-12-01 19:13:40|214043.4|213993.4|214051.2|214001.2|214061.4|214011.4|214043.4|213993.4|24
1638386030000|2021-12-01 19:13:50|214046|213996|214043.3|213993.3|214051.7|214001.7|214034.5|213984.5|23
1638386040000|2021-12-01 19:14:00|214044.2|213994.2|214087.8|214037.8|214091.5|214041.5|214044.2|213994.2|32
1638386050000|2021-12-01 19:14:10|214077.2|214027.2|214074.1|214024.1|214096.3|214046.3|214071.7|214021.7|35
1638386060000|2021-12-01 19:14:20|214073.7|214023.7|214069.4|214019.4|214085|214035|214068.2|214018.2|31
1638386070000|2021-12-01 19:14:30|214067.7|214017.7|214043.3|213993.3|214069.9|214019.9|214034.5|213984.5|34
1638386080000|2021-12-01 19:14:40|214042.1|213992.1|214019.1|213969.1|214044.5|213994.5|214014.1|213964.1|32
1638386090000|2021-12-01 19:14:50|214020.7|213970.7|214027.6|213977.6|214030.4|213980.4|214013.1|213963.1|26
1638386100000|2021-12-01 19:15:00|214027.5|213977.5|214000.8|213950.8|214027.5|213977.5|213993.9|213943.9|26
1638386110000|2021-12-01 19:15:10|213999.5|213949.5|214008.5|213958.5|214025|213975|213989.9|213939.9|38
1638386120000|2021-12-01 19:15:20|214007.7|213957.7|213994.8|213944.8|214028.4|213978.4|213994.3|213944.3|33
1638386130000|2021-12-01 19:15:30|213975.7|213925.7|213906.3|213856.3|213975.7|213925.7|213904.6|213854.6|36
1638386140000|2021-12-01 19:15:40|213903.4|213853.4|213914.5|213864.5|213916.9|213866.9|213893.7|213843.7|26
1638386150000|2021-12-01 19:15:50|213915.3|213865.3|213920.4|213870.4|213925.1|213875.1|213908.5|213858.5|30
1638386160000|2021-12-01 19:16:00|213920.8|213870.8|214033.8|213983.8|214033.8|213983.8|213919.6|213869.6|37
1638386170000|2021-12-01 19:16:10|214034.5|213984.5|213995.4|213945.4|214045|213995|213970.4|213920.4|36
1638386180000|2021-12-01 19:16:20|214003.5|213953.5|214002.1|213952.1|214010.7|213960.7|213991.9|213941.9|35
1638386190000|2021-12-01 19:16:30|214003|213953|214011.1|213961.1|214020.8|213970.8|214003|213953|28
1638386200000|2021-12-01 19:16:40|214010.7|213960.7|214030.5|213980.5|214066.5|214016.5|214010.7|213960.7|32
1638386210000|2021-12-01 19:16:50|214027.9|213977.9|213946.9|213896.9|214041.2|213991.2|213946.9|213896.9|36
1638386220000|2021-12-01 19:17:00|213945.5|213895.5|214001.7|213951.7|214015.6|213965.6|213927.2|213877.2|37
1638386230000|2021-12-01 19:17:10|213999.9|213949.9|214017.3|213967.3|214017.3|213967.3|213999.9|213949.9|29
1638386240000|2021-12-01 19:17:20|214017.2|213967.2|214030.7|213980.7|214046.7|213996.7|214014.6|213964.6|38
1638386250000|2021-12-01 19:17:30|214030.8|213980.8|214037.3|213987.3|214045.2|213995.2|214028.8|213978.8|37
1638386260000|2021-12-01 19:17:40|214033.9|213983.9|213988.7|213938.7|214035.8|213985.8|213979.1|213929.1|32
1638386270000|2021-12-01 19:17:50|213988.8|213938.8|213969.7|213919.7|213996|213946|213969.7|213919.7|37
1638386280000|2021-12-01 19:18:00|213967.7|213917.7|213979.5|213929.5|213988.9|213938.9|213967.6|213917.6|34
1638386290000|2021-12-01 19:18:10|213979.8|213929.8|213917.4|213867.4|213982.5|213932.5|213916.9|213866.9|33
1638386300000|2021-12-01 19:18:20|213917.9|213867.9|213909.8|213859.8|213928.3|213878.3|213907.9|213857.9|29
1638386310000|2021-12-01 19:18:30|213915.4|213865.4|213916.5|213866.5|213943.5|213893.5|213915.4|213865.4|34
1638386320000|2021-12-01 19:18:40|213915|213865|213942.9|213892.9|213951.1|213901.1|213914.3|213864.3|34
1638386330000|2021-12-01 19:18:50|213951.7|213901.7|213951.1|213901.1|213954.1|213904.1|213945.4|213895.4|35
1638386340000|2021-12-01 19:19:00|213950.7|213900.7|213942.5|213892.5|213955.7|213905.7|213942.4|213892.4|33
1638386350000|2021-12-01 19:19:10|213941.8|213891.8|213937.7|213887.7|213959.4|213909.4|213937.7|213887.7|36
1638386360000|2021-12-01 19:19:20|213929|213879|213944|213894|213949.2|213899.2|213924.1|213874.1|33
1638386370000|2021-12-01 19:19:30|213943.2|213893.2|213948.4|213898.4|213951.3|213901.3|213939.4|213889.4|28
1638386380000|2021-12-01 19:19:40|213948.3|213898.3|213954.7|213904.7|213955.5|213905.5|213948.3|213898.3|18
1638386390000|2021-12-01 19:19:50|213953.6|213903.6|213950.4|213900.4|213957.8|213907.8|213945.6|213895.6|32
1638386400000|2021-12-01 19:20:00|213950.5|213900.5|213951.8|213901.8|213957.6|213907.6|213946.8|213896.8|34
1638386410000|2021-12-01 19:20:10|213955.8|213905.8|213949.3|213899.3|213958.3|213908.3|213944.7|213894.7|32
1638386420000|2021-12-01 19:20:20|213952|213902|213915.2|213865.2|213952|213902|213915|213865|34
1638386430000|2021-12-01 19:20:30|213918.3|213868.3|213904.5|213854.5|213927.6|213877.6|213892.2|213842.2|34
1638386440000|2021-12-01 19:20:40|213902|213852|213901.6|213851.6|213905.1|213855.1|213895.8|213845.8|30
1638386450000|2021-12-01 19:20:50|213902.7|213852.7|213895.5|213845.5|213903.7|213853.7|213895|213845|32
1638386460000|2021-12-01 19:21:00|213902|213852|213904.4|213854.4|213905.7|213855.7|213899.1|213849.1|34
1638386470000|2021-12-01 19:21:10|213902.8|213852.8|213909.9|213859.9|213911.2|213861.2|213902.3|213852.3|29
1638386480000|2021-12-01 19:21:20|213908.9|213858.9|213943.7|213893.7|213945|213895|213908.8|213858.8|26
1638386490000|2021-12-01 19:21:30|213943.3|213893.3|213968.1|213918.1|213993.9|213943.9|213943.3|213893.3|34
1638386500000|2021-12-01 19:21:40|213969.4|213919.4|213963.4|213913.4|213974|213924|213961.7|213911.7|27
1638386510000|2021-12-01 19:21:50|213963.8|213913.8|213964.4|213914.4|213968.1|213918.1|213962.8|213912.8|22
1638386520000|2021-12-01 19:22:00|213965.4|213915.4|213983.3|213933.3|213991.3|213941.3|213945.1|213895.1|31
1638386530000|2021-12-01 19:22:10|213982.2|213932.2|213971.3|213921.3|213990.9|213940.9|213968.9|213918.9|30
1638386540000|2021-12-01 19:22:20|213971.6|213921.6|214019.7|213969.7|214031.4|213981.4|213960.6|213910.6|37
1638386550000|2021-12-01 19:22:30|214014.2|213964.2|213996.3|213946.3|214018.4|213968.4|213995.2|213945.2|25
1638386560000|2021-12-01 19:22:40|213998.3|213948.3|213977.3|213927.3|214009.7|213959.7|213973.5|213923.5|32
1638386570000|2021-12-01 19:22:50|213975.6|213925.6|213988.4|213938.4|213997.2|213947.2|213969.2|213919.2|35
1638386580000|2021-12-01 19:23:00|213996.6|213946.6|213938|213888|213996.6|213946.6|213901.4|213851.4|36
1638386590000|2021-12-01 19:23:10|213945.8|213895.8|213928.6|213878.6|213945.8|213895.8|213916.2|213866.2|36
1638386600000|2021-12-01 19:23:20|213929|213879|213978.7|213928.7|214001.9|213951.9|213928.5|213878.5|36
1638386610000|2021-12-01 19:23:30|213979.3|213929.3|213980.5|213930.5|213994|213944|213974.6|213924.6|34
1638386620000|2021-12-01 19:23:40|213981.4|213931.4|213948.8|213898.8|213981.4|213931.4|213947.5|213897.5|32
1638386630000|2021-12-01 19:23:50|213951.5|213901.5|213969.2|213919.2|213969.2|213919.2|213942.9|213892.9|34
1638386640000|2021-12-01 19:24:00|213976.2|213926.2|213974.6|213924.6|213979|213929|213970.6|213920.6|33
1638386650000|2021-12-01 19:24:10|213974.7|213924.7|213945.8|213895.8|213983.7|213933.7|213945.8|213895.8|32
1638386660000|2021-12-01 19:24:20|213941.9|213891.9|213947.5|213897.5|213950.6|213900.6|213941.3|213891.3|31
1638386670000|2021-12-01 19:24:30|213945.5|213895.5|213946.7|213896.7|213949.2|213899.2|213939.4|213889.4|27
1638386680000|2021-12-01 19:24:40|213946.1|213896.1|213946.5|213896.5|213950.6|213900.6|213945.2|213895.2|23
1638386690000|2021-12-01 19:24:50|213946|213896|213934.2|213884.2|213946|213896|213926.3|213876.3|30
1638386700000|2021-12-01 19:25:00|213938.5|213888.5|213954.2|213904.2|213954.6|213904.6|213934|213884|34
1638386710000|2021-12-01 19:25:10|213954|213904|213962.2|213912.2|213962.8|213912.8|213943.6|213893.6|28
1638386720000|2021-12-01 19:25:20|213952.8|213902.8|213958.1|213908.1|213965.5|213915.5|213945.2|213895.2|27
1638386730000|2021-12-01 19:25:30|213959.6|213909.6|213991.4|213941.4|214005.4|213955.4|213958.7|213908.7|32
1638386740000|2021-12-01 19:25:40|213991.6|213941.6|214000.6|213950.6|214002.9|213952.9|213991.6|213941.6|26
1638386750000|2021-12-01 19:25:50|214000.9|213950.9|213980.1|213930.1|214001.8|213951.8|213924.4|213874.4|39
1638386760000|2021-12-01 19:26:00|213981.3|213931.3|214028.5|213978.5|214028.5|213978.5|213981.3|213931.3|37
1638386770000|2021-12-01 19:26:10|214024.5|213974.5|214021.7|213971.7|214030.8|213980.8|213994.4|213944.4|35
1638386780000|2021-12-01 19:26:20|214021.1|213971.1|214007.8|213957.8|214024.9|213974.9|214005.4|213955.4|34
1638386790000|2021-12-01 19:26:30|214006|213956|213974.4|213924.4|214006|213956|213973.2|213923.2|25
1638386800000|2021-12-01 19:26:40|213974.1|213924.1|213967|213917|213979.5|213929.5|213967|213917|27
1638386810000|2021-12-01 19:26:50|213968.7|213918.7|213967.4|213917.4|213973.8|213923.8|213966.4|213916.4|32
1638386820000|2021-12-01 19:27:00|213967.5|213917.5|213902.5|213852.5|213968.6|213918.6|213892.3|213842.3|29
1638386830000|2021-12-01 19:27:10|213892.1|213842.1|213868.7|213818.7|213902.5|213852.5|213868.7|213818.7|33
1638386840000|2021-12-01 19:27:20|213868.9|213818.9|213865.6|213815.6|213879.4|213829.4|213844.3|213794.3|35
1638386850000|2021-12-01 19:27:30|213867|213817|213830.5|213780.5|213872.9|213822.9|213818.2|213768.2|34
1638386860000|2021-12-01 19:27:40|213830.1|213780.1|213784.2|213734.2|213830.1|213780.1|213773.4|213723.4|32
1638386870000|2021-12-01 19:27:50|213781.4|213731.4|213799.7|213749.7|213803.5|213753.5|213764.3|213714.3|35
1638386880000|2021-12-01 19:28:00|213800.3|213750.3|213791|213741|213834.8|213784.8|213788.3|213738.3|35
1638386890000|2021-12-01 19:28:10|213788.7|213738.7|213849.4|213799.4|213861.7|213811.7|213788.7|213738.7|33
1638386900000|2021-12-01 19:28:20|213847.9|213797.9|213847.3|213797.3|213848.9|213798.9|213844.4|213794.4|27
1638386910000|2021-12-01 19:28:30|213847.1|213797.1|213889.2|213839.2|213889.2|213839.2|213845.5|213795.5|31
1638386920000|2021-12-01 19:28:40|213886.1|213836.1|213864.8|213814.8|213911.4|213861.4|213833.4|213783.4|39
1638386930000|2021-12-01 19:28:50|213863.6|213813.6|213872.3|213822.3|213878.2|213828.2|213863.6|213813.6|28
1638386940000|2021-12-01 19:29:00|213872.5|213822.5|213847.8|213797.8|213872.5|213822.5|213811.9|213761.9|32
1638386950000|2021-12-01 19:29:10|213847.9|213797.9|213846.5|213796.5|213851|213801|213839.3|213789.3|29
1638386960000|2021-12-01 19:29:20|213840.7|213790.7|213828.1|213778.1|213851.4|213801.4|213823.2|213773.2|37
1638386970000|2021-12-01 19:29:30|213831.1|213781.1|213702.1|213652.1|213834.6|213784.6|213702.1|213652.1|32
1638386980000|2021-12-01 19:29:40|213703.2|213653.2|213756.4|213706.4|213766|213716|213701.4|213651.4|33
1638386990000|2021-12-01 19:29:50|213770.4|213720.4|213814.2|213764.2|213848.1|213798.1|213770.4|213720.4|38
1638387000000|2021-12-01 19:30:00|213814.1|213764.1|213811.5|213761.5|213839.5|213789.5|213807.3|213757.3|36
1638387010000|2021-12-01 19:30:10|213814.8|213764.8|213748|213698|213814.9|213764.9|213748|213698|29
1638387020000|2021-12-01 19:30:20|213749.2|213699.2|213728.2|213678.2|213762.3|213712.3|213728.2|213678.2|38
1638387030000|2021-12-01 19:30:30|213729.1|213679.1|213829.1|213779.1|213835.1|213785.1|213729.1|213679.1|34
1638387040000|2021-12-01 19:30:40|213826.5|213776.5|213818.5|213768.5|213832|213782|213807.6|213757.6|36
1638387050000|2021-12-01 19:30:50|213818.1|213768.1|213800.2|213750.2|213825.1|213775.1|213799.7|213749.7|35
1638387060000|2021-12-01 19:31:00|213798.9|213748.9|213797.7|213747.7|213802.2|213752.2|213793.8|213743.8|29
1638387070000|2021-12-01 19:31:10|213799.6|213749.6|213794.1|213744.1|213799.6|213749.6|213791.8|213741.8|29
1638387080000|2021-12-01 19:31:20|213794.4|213744.4|213783.6|213733.6|213798.3|213748.3|213782.6|213732.6|27
1638387090000|2021-12-01 19:31:30|213783.2|213733.2|213758.3|213708.3|213784.2|213734.2|213757.6|213707.6|29
1638387100000|2021-12-01 19:31:40|213758.7|213708.7|213760|213710|213762.9|213712.9|213758.7|213708.7|19
1638387110000|2021-12-01 19:31:50|213759.9|213709.9|213754.6|213704.6|213759.9|213709.9|213754.6|213704.6|18
1638387120000|2021-12-01 19:32:00|213754.8|213704.8|213757.7|213707.7|213760|213710|213754.8|213704.8|22
1638387130000|2021-12-01 19:32:10|213758.1|213708.1|213768|213718|213772.3|213722.3|213758.1|213708.1|23
1638387140000|2021-12-01 19:32:20|213768.8|213718.8|213779.3|213729.3|213784.7|213734.7|213767.1|213717.1|28
1638387150000|2021-12-01 19:32:30|213782.4|213732.4|213778.2|213728.2|213782.4|213732.4|213777.2|213727.2|22
1638387160000|2021-12-01 19:32:40|213778.1|213728.1|213779.4|213729.4|213782.8|213732.8|213777.7|213727.7|25
1638387170000|2021-12-01 19:32:50|213779|213729|213802.2|213752.2|213813.6|213763.6|213779|213729|33
1638387180000|2021-12-01 19:33:00|213801.9|213751.9|213793.6|213743.6|213801.9|213751.9|213790.1|213740.1|29
1638387190000|2021-12-01 19:33:10|213793.7|213743.7|213752.8|213702.8|213796.4|213746.4|213751.3|213701.3|25
1638387200000|2021-12-01 19:33:20|213753.9|213703.9|213722.7|213672.7|213753.9|213703.9|213720|213670|25
1638387210000|2021-12-01 19:33:30|213722.8|213672.8|213712.7|213662.7|213722.8|213672.8|213667.3|213617.3|31
1638387220000|2021-12-01 19:33:40|213709.8|213659.8|213714.2|213664.2|213721.1|213671.1|213707.4|213657.4|29
1638387230000|2021-12-01 19:33:50|213712.4|213662.4|213711.3|213661.3|213715.3|213665.3|213708.6|213658.6|13
1638387240000|2021-12-01 19:34:00|213710.7|213660.7|213756.6|213706.6|213757|213707|213708.5|213658.5|28
1638387250000|2021-12-01 19:34:10|213756.8|213706.8|213738.2|213688.2|213759|213709|213738.2|213688.2|28
1638387260000|2021-12-01 19:34:20|213737.4|213687.4|213760.7|213710.7|213763.6|213713.6|213735.7|213685.7|29
1638387270000|2021-12-01 19:34:30|213759.3|213709.3|213760|213710|213765.2|213715.2|213758.8|213708.8|20
1638387280000|2021-12-01 19:34:40|213760.1|213710.1|213745.7|213695.7|213760.1|213710.1|213739.1|213689.1|25
1638387290000|2021-12-01 19:34:50|213746.3|213696.3|213746|213696|213748.7|213698.7|213742.9|213692.9|24
1638387300000|2021-12-01 19:35:00|213756.7|213706.7|213763.6|213713.6|213767.6|213717.6|213754|213704|23
1638387310000|2021-12-01 19:35:10|213763.7|213713.7|213741.9|213691.9|213764.4|213714.4|213741.7|213691.7|20
1638387320000|2021-12-01 19:35:20|213741.7|213691.7|213772.7|213722.7|213782.3|213732.3|213741.7|213691.7|36
1638387330000|2021-12-01 19:35:30|213769.4|213719.4|213771.2|213721.2|213787.2|213737.2|213761.2|213711.2|34
1638387340000|2021-12-01 19:35:40|213770.8|213720.8|213769.7|213719.7|213778.6|213728.6|213764.7|213714.7|23
1638387350000|2021-12-01 19:35:50|213771.1|213721.1|213778.1|213728.1|213780.4|213730.4|213770.1|213720.1|29
1638387360000|2021-12-01 19:36:00|213776.1|213726.1|213798.7|213748.7|213798.7|213748.7|213776.1|213726.1|25
1638387370000|2021-12-01 19:36:10|213797.2|213747.2|213793.2|213743.2|213797.9|213747.9|213791.5|213741.5|21
1638387380000|2021-12-01 19:36:20|213792.7|213742.7|213791.7|213741.7|213792.7|213742.7|213790.3|213740.3|15
1638387390000|2021-12-01 19:36:30|213792.5|213742.5|213792.9|213742.9|213795.5|213745.5|213790|213740|12
1638387400000|2021-12-01 19:36:40|213793.4|213743.4|213753.6|213703.6|213795.3|213745.3|213740.2|213690.2|25
1638387410000|2021-12-01 19:36:50|213752|213702|213755.8|213705.8|213755.8|213705.8|213744.8|213694.8|22
1638387420000|2021-12-01 19:37:00|213756.2|213706.2|213759.6|213709.6|213761.8|213711.8|213753.3|213703.3|30
1638387430000|2021-12-01 19:37:10|213760.5|213710.5|213777.3|213727.3|213777.3|213727.3|213756.8|213706.8|25
1638387440000|2021-12-01 19:37:20|213773.9|213723.9|213807.6|213757.6|213817.3|213767.3|213768.2|213718.2|36
1638387450000|2021-12-01 19:37:30|213809.1|213759.1|213810.4|213760.4|213816.4|213766.4|213807.9|213757.9|32
1638387460000|2021-12-01 19:37:40|213810.8|213760.8|213871.7|213821.7|213872.4|213822.4|213810.5|213760.5|35
1638387470000|2021-12-01 19:37:50|213870.2|213820.2|213831|213781|213882.3|213832.3|213829.8|213779.8|34
1638387480000|2021-12-01 19:38:00|213827.3|213777.3|213805.4|213755.4|213827.3|213777.3|213804.2|213754.2|31
1638387490000|2021-12-01 19:38:10|213805.3|213755.3|213805.7|213755.7|213808.9|213758.9|213794.5|213744.5|30
1638387500000|2021-12-01 19:38:20|213802.5|213752.5|213797.1|213747.1|213811|213761|213795|213745|32
1638387510000|2021-12-01 19:38:30|213796.4|213746.4|213740.2|213690.2|213797.4|213747.4|213740.2|213690.2|32
1638387520000|2021-12-01 19:38:40|213740.5|213690.5|213704.8|213654.8|213740.5|213690.5|213693.7|213643.7|31
1638387530000|2021-12-01 19:38:50|213706.7|213656.7|213704|213654|213712|213662|213702.9|213652.9|25
1638387540000|2021-12-01 19:39:00|213704.8|213654.8|213710.8|213660.8|213714.4|213664.4|213703.3|213653.3|26
1638387550000|2021-12-01 19:39:10|213709.5|213659.5|213704.3|213654.3|213721.1|213671.1|213704.3|213654.3|29
1638387560000|2021-12-01 19:39:20|213704.5|213654.5|213682.7|213632.7|213708.1|213658.1|213670.4|213620.4|30
1638387570000|2021-12-01 19:39:30|213682.9|213632.9|213636.2|213586.2|213682.9|213632.9|213626.2|213576.2|31
1638387580000|2021-12-01 19:39:40|213628.4|213578.4|213670.1|213620.1|213670.6|213620.6|213627.1|213577.1|38
1638387590000|2021-12-01 19:39:50|213678.2|213628.2|213668.1|213618.1|213683.5|213633.5|213664.5|213614.5|35
1638387600000|2021-12-01 19:40:00|213663.9|213613.9|213677.3|213627.3|213681.5|213631.5|213663.2|213613.2|38
1638387610000|2021-12-01 19:40:10|213676.6|213626.6|213670.6|213620.6|213685.2|213635.2|213668.2|213618.2|36
1638387620000|2021-12-01 19:40:20|213671.5|213621.5|213637.2|213587.2|213677.3|213627.3|213637.2|213587.2|35
1638387630000|2021-12-01 19:40:30|213632|213582|213622.5|213572.5|213632|213582|213608.6|213558.6|34
1638387640000|2021-12-01 19:40:40|213616.9|213566.9|213640.5|213590.5|213643.7|213593.7|213615.3|213565.3|34
1638387650000|2021-12-01 19:40:50|213633.8|213583.8|213640.2|213590.2|213640.7|213590.7|213631.9|213581.9|28
1638387660000|2021-12-01 19:41:00|213633.8|213583.8|213695.9|213645.9|213695.9|213645.9|213626.4|213576.4|31
1638387670000|2021-12-01 19:41:10|213695.5|213645.5|213748|213698|213748|213698|213687.7|213637.7|38
1638387680000|2021-12-01 19:41:20|213738.7|213688.7|213734.2|213684.2|213755.1|213705.1|213733.2|213683.2|36
1638387690000|2021-12-01 19:41:30|213730.6|213680.6|213697.9|213647.9|213733.8|213683.8|213690.5|213640.5|33
1638387700000|2021-12-01 19:41:40|213698.3|213648.3|213708.2|213658.2|213708.2|213658.2|213671.5|213621.5|33
1638387710000|2021-12-01 19:41:50|213709.2|213659.2|213719.3|213669.3|213722|213672|213705.8|213655.8|26
1638387720000|2021-12-01 19:42:00|213720.9|213670.9|213750.4|213700.4|213750.4|213700.4|213710.5|213660.5|35
1638387730000|2021-12-01 19:42:10|213748.3|213698.3|213742.9|213692.9|213760.9|213710.9|213741.6|213691.6|34
1638387740000|2021-12-01 19:42:20|213744|213694|213738|213688|213745.4|213695.4|213734.7|213684.7|28
1638387750000|2021-12-01 19:42:30|213735.8|213685.8|213755.9|213705.9|213760.7|213710.7|213735.8|213685.8|33
1638387760000|2021-12-01 19:42:40|213752|213702|213746.9|213696.9|213759|213709|213742.5|213692.5|36
1638387770000|2021-12-01 19:42:50|213746.8|213696.8|213762.6|213712.6|213762.6|213712.6|213745.3|213695.3|27
1638387780000|2021-12-01 19:43:00|213765.4|213715.4|213759.1|213709.1|213765.4|213715.4|213756.9|213706.9|29
1638387790000|2021-12-01 19:43:10|213760.7|213710.7|213825.9|213775.9|213826.4|213776.4|213760.7|213710.7|33
1638387800000|2021-12-01 19:43:20|213830|213780|213827.3|213777.3|213840.6|213790.6|213824.9|213774.9|35
1638387810000|2021-12-01 19:43:30|213828.8|213778.8|213751.8|213701.8|213828.8|213778.8|213750.3|213700.3|35
1638387820000|2021-12-01 19:43:40|213749.9|213699.9|213740.4|213690.4|213756.7|213706.7|213740.4|213690.4|32
1638387830000|2021-12-01 19:43:50|213743.3|213693.3|213713.7|213663.7|213743.3|213693.3|213713.7|213663.7|31
1638387840000|2021-12-01 19:44:00|213716.1|213666.1|213715.3|213665.3|213718.6|213668.6|213710.1|213660.1|33
1638387850000|2021-12-01 19:44:10|213709.3|213659.3|213720.3|213670.3|213723.8|213673.8|213709.3|213659.3|35
1638387860000|2021-12-01 19:44:20|213720.7|213670.7|213740.4|213690.4|213770.1|213720.1|213720.5|213670.5|32
1638387870000|2021-12-01 19:44:30|213740|213690|213730.7|213680.7|213740.9|213690.9|213707.7|213657.7|31
1638387880000|2021-12-01 19:44:40|213733.6|213683.6|213712.8|213662.8|213735.7|213685.7|213707.3|213657.3|24
1638387890000|2021-12-01 19:44:50|213711.2|213661.2|213710.7|213660.7|213727.8|213677.8|213707.9|213657.9|35
1638387900000|2021-12-01 19:45:00|213711.5|213661.5|213718.4|213668.4|213721.3|213671.3|213705.1|213655.1|32
1638387910000|2021-12-01 19:45:10|213718.8|213668.8|213731|213681|213738.1|213688.1|213718.8|213668.8|24
1638387920000|2021-12-01 19:45:20|213730.7|213680.7|213738.5|213688.5|213739.2|213689.2|213728.8|213678.8|20
1638387930000|2021-12-01 19:45:30|213739.2|213689.2|213741.3|213691.3|213743.4|213693.4|213728.8|213678.8|24
1638387940000|2021-12-01 19:45:40|213741|213691|213766|213716|213789.8|213739.8|213741|213691|32
1638387950000|2021-12-01 19:45:50|213765.4|213715.4|213773.3|213723.3|213789.8|213739.8|213765.4|213715.4|35
1638387960000|2021-12-01 19:46:00|213765|213715|213784.9|213734.9|213792.8|213742.8|213763.7|213713.7|31
1638387970000|2021-12-01 19:46:10|213785.3|213735.3|213747.7|213697.7|213801.2|213751.2|213746.3|213696.3|33
1638387980000|2021-12-01 19:46:20|213744.4|213694.4|213746.4|213696.4|213747.5|213697.5|213741|213691|32
1638387990000|2021-12-01 19:46:30|213745.7|213695.7|213752.7|213702.7|213758.8|213708.8|213740.1|213690.1|28
1638388000000|2021-12-01 19:46:40|213750.5|213700.5|213759.2|213709.2|213761.9|213711.9|213749.2|213699.2|25
1638388010000|2021-12-01 19:46:50|213762|213712|213740.3|213690.3|213762|213712|213736.8|213686.8|31
1638388020000|2021-12-01 19:47:00|213739.6|213689.6|213697.3|213647.3|213743.8|213693.8|213684.1|213634.1|26
1638388030000|2021-12-01 19:47:10|213700|213650|213702.2|213652.2|213716.1|213666.1|213695.8|213645.8|37
1638388040000|2021-12-01 19:47:20|213706.2|213656.2|213695.8|213645.8|213708.1|213658.1|213693.9|213643.9|30
1638388050000|2021-12-01 19:47:30|213696.5|213646.5|213687.9|213637.9|213696.9|213646.9|213684.1|213634.1|32
1638388060000|2021-12-01 19:47:40|213688.6|213638.6|213685|213635|213694.2|213644.2|213683.9|213633.9|30
1638388070000|2021-12-01 19:47:50|213682.3|213632.3|213691.6|213641.6|213696.5|213646.5|213682.2|213632.2|33
1638388080000|2021-12-01 19:48:00|213690.4|213640.4|213679.5|213629.5|213690.4|213640.4|213678.7|213628.7|28
1638388090000|2021-12-01 19:48:10|213679.1|213629.1|213683.3|213633.3|213684.8|213634.8|213679.1|213629.1|26
1638388100000|2021-12-01 19:48:20|213683.4|213633.4|213683.4|213633.4|213685.5|213635.5|213682.8|213632.8|24
1638388110000|2021-12-01 19:48:30|213683.6|213633.6|213679.5|213629.5|213685.2|213635.2|213679.1|213629.1|16
1638388120000|2021-12-01 19:48:40|213680.1|213630.1|213704.8|213654.8|213705.5|213655.5|213680.1|213630.1|26
1638388130000|2021-12-01 19:48:50|213723.8|213673.8|213725.1|213675.1|213729|213679|213722.8|213672.8|28
1638388140000|2021-12-01 19:49:00|213726.8|213676.8|213716.1|213666.1|213726.8|213676.8|213704.4|213654.4|33
1638388150000|2021-12-01 19:49:10|213714.9|213664.9|213723.9|213673.9|213728.4|213678.4|213701|213651|32
1638388160000|2021-12-01 19:49:20|213723|213673|213723.8|213673.8|213726.2|213676.2|213720|213670|23
1638388170000|2021-12-01 19:49:30|213724.4|213674.4|213770.5|213720.5|213774.9|213724.9|213722.8|213672.8|30
1638388180000|2021-12-01 19:49:40|213771.6|213721.6|213770.8|213720.8|213773.5|213723.5|213763.7|213713.7|32
1638388190000|2021-12-01 19:49:50|213771.8|213721.8|213762.1|213712.1|213776.3|213726.3|213752|213702|35
1638388200000|2021-12-01 19:50:00|213767.8|213717.8|213762.4|213712.4|213791.1|213741.1|213756.1|213706.1|37
1638388210000|2021-12-01 19:50:10|213762.5|213712.5|213757.5|213707.5|213763.5|213713.5|213757.1|213707.1|27
1638388220000|2021-12-01 19:50:20|213762.1|213712.1|213764.4|213714.4|213765.2|213715.2|213757.7|213707.7|33
1638388230000|2021-12-01 19:50:30|213763.8|213713.8|213737.6|213687.6|213763.8|213713.8|213729.2|213679.2|35
1638388240000|2021-12-01 19:50:40|213738.4|213688.4|213723.9|213673.9|213742|213692|213723.9|213673.9|35
1638388250000|2021-12-01 19:50:50|213721.7|213671.7|213735.6|213685.6|213738.3|213688.3|213721.7|213671.7|27
1638388260000|2021-12-01 19:51:00|213737.6|213687.6|213769.7|213719.7|213774.8|213724.8|213737.6|213687.6|33
1638388270000|2021-12-01 19:51:10|213767.3|213717.3|213760.2|213710.2|213767.3|213717.3|213755.1|213705.1|30
1638388280000|2021-12-01 19:51:20|213759.5|213709.5|213748.1|213698.1|213759.5|213709.5|213748.1|213698.1|27
1638388290000|2021-12-01 19:51:30|213748.3|213698.3|213746.9|213696.9|213749.9|213699.9|213738.8|213688.8|27
1638388300000|2021-12-01 19:51:40|213747.5|213697.5|213715.5|213665.5|213747.5|213697.5|213705.6|213655.6|32
1638388310000|2021-12-01 19:51:50|213719|213669|213691.4|213641.4|213719|213669|213689|213639|35
1638388320000|2021-12-01 19:52:00|213696.8|213646.8|213706.7|213656.7|213717.2|213667.2|213693.5|213643.5|35
1638388330000|2021-12-01 19:52:10|213706.8|213656.8|213692.1|213642.1|213708.3|213658.3|213688.5|213638.5|33
1638388340000|2021-12-01 19:52:20|213692.2|213642.2|213690|213640|213693.8|213643.8|213673.7|213623.7|30
1638388350000|2021-12-01 19:52:30|213690.2|213640.2|213697.6|213647.6|213702.8|213652.8|213689.1|213639.1|27
1638388360000|2021-12-01 19:52:40|213698.9|213648.9|213700.5|213650.5|213702.3|213652.3|213695.3|213645.3|29
1638388370000|2021-12-01 19:52:50|213697|213647|213690.1|213640.1|213699.1|213649.1|213685.2|213635.2|29
1638388380000|2021-12-01 19:53:00|213690.2|213640.2|213739.9|213689.9|213744.4|213694.4|213690.2|213640.2|32
1638388390000|2021-12-01 19:53:10|213739.3|213689.3|213736.7|213686.7|213760.8|213710.8|213736.7|213686.7|27
1638388400000|2021-12-01 19:53:20|213737.4|213687.4|213757.3|213707.3|213760|213710|213737.4|213687.4|39
1638388410000|2021-12-01 19:53:30|213758.4|213708.4|213747.1|213697.1|213763.4|213713.4|213745.6|213695.6|29
1638388420000|2021-12-01 19:53:40|213747.3|213697.3|213751.9|213701.9|213753.2|213703.2|213747.3|213697.3|28
1638388430000|2021-12-01 19:53:50|213751.7|213701.7|213791.5|213741.5|213804.6|213754.6|213744.8|213694.8|37
1638388440000|2021-12-01 19:54:00|213790.4|213740.4|213795.9|213745.9|213797|213747|213788.7|213738.7|29
1638388450000|2021-12-01 19:54:10|213795.4|213745.4|213841.6|213791.6|213845.5|213795.5|213793.6|213743.6|26
1638388460000|2021-12-01 19:54:20|213843.1|213793.1|213860.7|213810.7|213861.5|213811.5|213829.5|213779.5|36
1638388470000|2021-12-01 19:54:30|213861.1|213811.1|213862.3|213812.3|213866.2|213816.2|213853.9|213803.9|36
1638388480000|2021-12-01 19:54:40|213862|213812|213854.7|213804.7|213863.7|213813.7|213852.6|213802.6|36
1638388490000|2021-12-01 19:54:50|213859.5|213809.5|213856.4|213806.4|213864.4|213814.4|213838.6|213788.6|37
1638388500000|2021-12-01 19:55:00|213859.9|213809.9|213847.8|213797.8|213859.9|213809.9|213843.5|213793.5|31
1638388510000|2021-12-01 19:55:10|213847.7|213797.7|213863|213813|213868.4|213818.4|213844.3|213794.3|38
1638388520000|2021-12-01 19:55:20|213862.9|213812.9|213876.5|213826.5|213885.8|213835.8|213862.9|213812.9|31
1638388530000|2021-12-01 19:55:30|213855.2|213805.2|213863.6|213813.6|213870.2|213820.2|213850.1|213800.1|33
1638388540000|2021-12-01 19:55:40|213864.4|213814.4|213810.2|213760.2|213864.4|213814.4|213809.6|213759.6|34
1638388550000|2021-12-01 19:55:50|213813.7|213763.7|213820.9|213770.9|213820.9|213770.9|213794.2|213744.2|35
1638388560000|2021-12-01 19:56:00|213827.6|213777.6|213827.1|213777.1|213833|213783|213826.7|213776.7|24
1638388570000|2021-12-01 19:56:10|213827.2|213777.2|213822.7|213772.7|213827.2|213777.2|213821|213771|19
1638388580000|2021-12-01 19:56:20|213823.4|213773.4|213810.8|213760.8|213833.2|213783.2|213808.6|213758.6|30
1638388590000|2021-12-01 19:56:30|213790.8|213740.8|213798.5|213748.5|213801.5|213751.5|213787.7|213737.7|29
1638388600000|2021-12-01 19:56:40|213798|213748|213806.5|213756.5|213808.1|213758.1|213798|213748|31
1638388610000|2021-12-01 19:56:50|213806.7|213756.7|213841.6|213791.6|213841.9|213791.9|213806.7|213756.7|35
1638388620000|2021-12-01 19:57:00|213839.6|213789.6|213876.5|213826.5|213877.3|213827.3|213822.3|213772.3|33
1638388630000|2021-12-01 19:57:10|213873.4|213823.4|213821.9|213771.9|213901.1|213851.1|213821.9|213771.9|35
1638388640000|2021-12-01 19:57:20|213823.2|213773.2|213792.1|213742.1|213835.5|213785.5|213786.1|213736.1|37
1638388650000|2021-12-01 19:57:30|213795|213745|213793.8|213743.8|213801|213751|213780.4|213730.4|34
1638388660000|2021-12-01 19:57:40|213794.7|213744.7|213817.6|213767.6|213818.2|213768.2|213792|213742|27
1638388670000|2021-12-01 19:57:50|213818.2|213768.2|213834.7|213784.7|213837.4|213787.4|213814.1|213764.1|38
1638388680000|2021-12-01 19:58:00|213838.9|213788.9|213844.7|213794.7|213852|213802|213831.7|213781.7|36
1638388690000|2021-12-01 19:58:10|213842.7|213792.7|213796.5|213746.5|213843.1|213793.1|213791|213741|36
1638388700000|2021-12-01 19:58:20|213797.8|213747.8|213766.7|213716.7|213797.8|213747.8|213763.8|213713.8|36
1638388710000|2021-12-01 19:58:30|213769|213719|213743.5|213693.5|213777.5|213727.5|213743.5|213693.5|35
1638388720000|2021-12-01 19:58:40|213743.2|213693.2|213750.6|213700.6|213756.7|213706.7|213743|213693|34
1638388730000|2021-12-01 19:58:50|213739.4|213689.4|213738|213688|213758.9|213708.9|213737.4|213687.4|34
1638388740000|2021-12-01 19:59:00|213744.9|213694.9|213755.7|213705.7|213755.7|213705.7|213731.4|213681.4|30
1638388750000|2021-12-01 19:59:10|213745.7|213695.7|213754.4|213704.4|213757.2|213707.2|213745.7|213695.7|32
1638388760000|2021-12-01 19:59:20|213754.1|213704.1|213750.8|213700.8|213758.3|213708.3|213747.6|213697.6|36
1638388770000|2021-12-01 19:59:30|213730.4|213680.4|213753.7|213703.7|213756.1|213706.1|213730.4|213680.4|36
1638388780000|2021-12-01 19:59:40|213755.3|213705.3|213758|213708|213758|213708|213745.6|213695.6|39
1638388790000|2021-12-01 19:59:50|213757.2|213707.2|213797.4|213747.4|213797.4|213747.4|213756.4|213706.4|37
1638388800000|2021-12-01 20:00:00|213796.8|213746.8|213789.6|213739.6|213796.8|213746.8|213782.3|213732.3|40
1638388810000|2021-12-01 20:00:10|213764.8|213714.8|213742|213692|213764.8|213714.8|213736.6|213686.6|34
1638388820000|2021-12-01 20:00:20|213740.7|213690.7|213726.5|213676.5|213757.1|213707.1|213726.5|213676.5|39
1638388830000|2021-12-01 20:00:30|213726.3|213676.3|213693.9|213643.9|213726.8|213676.8|213691|213641|31
1638388840000|2021-12-01 20:00:40|213695.8|213645.8|213707.7|213657.7|213742.6|213692.6|213693.6|213643.6|33
1638388850000|2021-12-01 20:00:50|213718.7|213668.7|213703.9|213653.9|213719.5|213669.5|213703.9|213653.9|27
1638388860000|2021-12-01 20:01:00|213696.6|213646.6|213709.4|213659.4|213716.4|213666.4|213696.6|213646.6|38
1638388870000|2021-12-01 20:01:10|213710.8|213660.8|213747.4|213697.4|213750.5|213700.5|213710.3|213660.3|30
1638388880000|2021-12-01 20:01:20|213745.3|213695.3|213742.2|213692.2|213746.3|213696.3|213736.9|213686.9|23
1638388890000|2021-12-01 20:01:30|213742.6|213692.6|213746.3|213696.3|213787.5|213737.5|213742.6|213692.6|37
1638388900000|2021-12-01 20:01:40|213750.3|213700.3|213689.4|213639.4|213750.3|213700.3|213689.4|213639.4|32
1638388910000|2021-12-01 20:01:50|213692.2|213642.2|213671.5|213621.5|213693.6|213643.6|213670.7|213620.7|26
1638388920000|2021-12-01 20:02:00|213672|213622|213663.4|213613.4|213673.5|213623.5|213652.9|213602.9|34
1638388930000|2021-12-01 20:02:10|213660.5|213610.5|213616.1|213566.1|213662.2|213612.2|213609.8|213559.8|33
1638388940000|2021-12-01 20:02:20|213615|213565|213634.9|213584.9|213644.3|213594.3|213611|213561|33
1638388950000|2021-12-01 20:02:30|213629.2|213579.2|213644.1|213594.1|213651.8|213601.8|213620.1|213570.1|34
1638388960000|2021-12-01 20:02:40|213636.5|213586.5|213622.2|213572.2|213640.2|213590.2|213605.8|213555.8|37
1638388970000|2021-12-01 20:02:50|213625.3|213575.3|213613.9|213563.9|213629.8|213579.8|213613.8|213563.8|33
1638388980000|2021-12-01 20:03:00|213617|213567|213661|213611|213683.6|213633.6|213614.4|213564.4|39
1638388990000|2021-12-01 20:03:10|213662.2|213612.2|213686.7|213636.7|213689.3|213639.3|213655.5|213605.5|38
1638389000000|2021-12-01 20:03:20|213687.3|213637.3|213780|213730|213780.5|213730.5|213687.3|213637.3|38
1638389010000|2021-12-01 20:03:30|213780.5|213730.5|213731.3|213681.3|213796|213746|213731.3|213681.3|35
1638389020000|2021-12-01 20:03:40|213736.3|213686.3|213738.3|213688.3|213755.4|213705.4|213728.3|213678.3|35
1638389030000|2021-12-01 20:03:50|213738.5|213688.5|213779.1|213729.1|213794.9|213744.9|213738.5|213688.5|39
1638389040000|2021-12-01 20:04:00|213774.7|213724.7|213778.7|213728.7|213805.2|213755.2|213774.7|213724.7|37
1638389050000|2021-12-01 20:04:10|213787.2|213737.2|213825.3|213775.3|213837.4|213787.4|213782.9|213732.9|35
1638389060000|2021-12-01 20:04:20|213851.3|213801.3|213879.4|213829.4|213893.2|213843.2|213837.5|213787.5|36
1638389070000|2021-12-01 20:04:30|213877.7|213827.7|213885.2|213835.2|213896.1|213846.1|213876|213826|31
1638389080000|2021-12-01 20:04:40|213896.4|213846.4|213921.8|213871.8|213927.6|213877.6|213896.4|213846.4|37
1638389090000|2021-12-01 20:04:50|213920.7|213870.7|213923.8|213873.8|213928.3|213878.3|213919.7|213869.7|34
1638389100000|2021-12-01 20:05:00|213925.5|213875.5|213896.9|213846.9|213928.7|213878.7|213893|213843|34
1638389110000|2021-12-01 20:05:10|213895.7|213845.7|213916.6|213866.6|213925.4|213875.4|213895.7|213845.7|35
1638389120000|2021-12-01 20:05:20|213905.7|213855.7|213898.4|213848.4|213918.5|213868.5|213895|213845|36
1638389130000|2021-12-01 20:05:30|213903.9|213853.9|213898.5|213848.5|213905.6|213855.6|213891.6|213841.6|32
1638389140000|2021-12-01 20:05:40|213896.5|213846.5|213897.9|213847.9|213906|213856|213882.8|213832.8|27
1638389150000|2021-12-01 20:05:50|213897.4|213847.4|213893.5|213843.5|213898.8|213848.8|213885.5|213835.5|33
1638389160000|2021-12-01 20:06:00|213893.7|213843.7|213896.8|213846.8|213897|213847|213887.2|213837.2|32
1638389170000|2021-12-01 20:06:10|213895.7|213845.7|213870.4|213820.4|213897.5|213847.5|213870.1|213820.1|32
1638389180000|2021-12-01 20:06:20|213880.6|213830.6|213894.7|213844.7|213897.5|213847.5|213880.6|213830.6|31
1638389190000|2021-12-01 20:06:30|213894|213844|213873.1|213823.1|213906.1|213856.1|213865.6|213815.6|35
1638389200000|2021-12-01 20:06:40|213872.5|213822.5|213862.3|213812.3|213874.1|213824.1|213862.3|213812.3|28
1638389210000|2021-12-01 20:06:50|213875.3|213825.3|213924.6|213874.6|213947.5|213897.5|213874.7|213824.7|36
1638389220000|2021-12-01 20:07:00|213922.1|213872.1|213912.6|213862.6|213933.2|213883.2|213899.3|213849.3|39
1638389230000|2021-12-01 20:07:10|213905.4|213855.4|213850.4|213800.4|213905.4|213855.4|213850.4|213800.4|38
1638389240000|2021-12-01 20:07:20|213847.4|213797.4|213845.5|213795.5|213881.9|213831.9|213839.3|213789.3|34
1638389250000|2021-12-01 20:07:30|213844.3|213794.3|213856.8|213806.8|213863.3|213813.3|213829.5|213779.5|32
1638389260000|2021-12-01 20:07:40|213856.6|213806.6|213885.7|213835.7|213885.7|213835.7|213852.9|213802.9|32
1638389270000|2021-12-01 20:07:50|213882.3|213832.3|213863|213813|213883|213833|213860.8|213810.8|34
1638389280000|2021-12-01 20:08:00|213864.1|213814.1|213881.6|213831.6|213882.8|213832.8|213862.8|213812.8|29
1638389290000|2021-12-01 20:08:10|213881.7|213831.7|213888.1|213838.1|213892.7|213842.7|213881.2|213831.2|26
1638389300000|2021-12-01 20:08:20|213889.1|213839.1|213886.3|213836.3|213890|213840|213882.8|213832.8|30
1638389310000|2021-12-01 20:08:30|213886.6|213836.6|213897|213847|213900|213850|213886.3|213836.3|33
1638389320000|2021-12-01 20:08:40|213895.7|213845.7|213903.3|213853.3|213904.6|213854.6|213895.7|213845.7|33
1638389330000|2021-12-01 20:08:50|213917.8|213867.8|213934.5|213884.5|213943.3|213893.3|213917.8|213867.8|35
1638389340000|2021-12-01 20:09:00|213937.1|213887.1|213975.6|213925.6|213998|213948|213937.1|213887.1|31
1638389350000|2021-12-01 20:09:10|213976|213926|213984.6|213934.6|213988.6|213938.6|213968.9|213918.9|37
1638389360000|2021-12-01 20:09:20|213985.4|213935.4|213975.3|213925.3|213999.9|213949.9|213975.3|213925.3|33
1638389370000|2021-12-01 20:09:30|213970.8|213920.8|213954.7|213904.7|213973.8|213923.8|213949.3|213899.3|24
1638389380000|2021-12-01 20:09:40|213957.7|213907.7|213928.1|213878.1|213959|213909|213923.2|213873.2|28
1638389390000|2021-12-01 20:09:50|213925.8|213875.8|213932.2|213882.2|213943.5|213893.5|213925.6|213875.6|30
1638389400000|2021-12-01 20:10:00|213925.2|213875.2|213927.6|213877.6|213944.2|213894.2|213922.2|213872.2|31
1638389410000|2021-12-01 20:10:10|213927.7|213877.7|213902.9|213852.9|213927.7|213877.7|213883.6|213833.6|30
1638389420000|2021-12-01 20:10:20|213907.6|213857.6|213894.9|213844.9|213920.6|213870.6|213892.4|213842.4|32
1638389430000|2021-12-01 20:10:30|213895.5|213845.5|213886.6|213836.6|213901.1|213851.1|213884.2|213834.2|37
1638389440000|2021-12-01 20:10:40|213887.1|213837.1|213904.9|213854.9|213904.9|213854.9|213883.3|213833.3|32
1638389450000|2021-12-01 20:10:50|213902.8|213852.8|213906|213856|213908.3|213858.3|213901.4|213851.4|30
1638389460000|2021-12-01 20:11:00|213906.3|213856.3|213931|213881|213931|213881|213903.8|213853.8|30
1638389470000|2021-12-01 20:11:10|213929.6|213879.6|213919.4|213869.4|213940.3|213890.3|213914.4|213864.4|34
1638389480000|2021-12-01 20:11:20|213919.3|213869.3|213921.4|213871.4|213924.9|213874.9|213903.2|213853.2|31
1638389490000|2021-12-01 20:11:30|213921.2|213871.2|213918.7|213868.7|213923.2|213873.2|213917.3|213867.3|25
1638389500000|2021-12-01 20:11:40|213917.9|213867.9|213916.8|213866.8|213918|213868|213915.9|213865.9|22
1638389510000|2021-12-01 20:11:50|213913.1|213863.1|213886.3|213836.3|213913.1|213863.1|213885.4|213835.4|32
1638389520000|2021-12-01 20:12:00|213888.7|213838.7|213879.2|213829.2|213900.7|213850.7|213875.3|213825.3|32
1638389530000|2021-12-01 20:12:10|213879.5|213829.5|213845.1|213795.1|213880.3|213830.3|213833.4|213783.4|26
1638389540000|2021-12-01 20:12:20|213846.2|213796.2|213855|213805|213872.5|213822.5|213846.2|213796.2|28
1638389550000|2021-12-01 20:12:30|213859.6|213809.6|213846.6|213796.6|213859.6|213809.6|213845.2|213795.2|31
1638389560000|2021-12-01 20:12:40|213856.1|213806.1|213858.9|213808.9|213875.1|213825.1|213852.7|213802.7|34
1638389570000|2021-12-01 20:12:50|213859.6|213809.6|213846.9|213796.9|213859.6|213809.6|213846.7|213796.7|33
1638389580000|2021-12-01 20:13:00|213848.7|213798.7|213852.7|213802.7|213852.9|213802.9|213845.2|213795.2|26
1638389590000|2021-12-01 20:13:10|213853|213803|213860.5|213810.5|213864.7|213814.7|213852.1|213802.1|30
1638389600000|2021-12-01 20:13:20|213867.9|213817.9|213861.2|213811.2|213869.9|213819.9|213855.5|213805.5|36
1638389610000|2021-12-01 20:13:30|213858.4|213808.4|213808.5|213758.5|213859.4|213809.4|213789.9|213739.9|29
1638389620000|2021-12-01 20:13:40|213809|213759|213787|213737|213809|213759|213758.4|213708.4|32
1638389630000|2021-12-01 20:13:50|213785.1|213735.1|213709.7|213659.7|213786.4|213736.4|213705.9|213655.9|32
1638389640000|2021-12-01 20:14:00|213711.8|213661.8|213710.3|213660.3|213735.3|213685.3|213705.9|213655.9|38
1638389650000|2021-12-01 20:14:10|213709.1|213659.1|213692.6|213642.6|213728|213678|213690.3|213640.3|32
1638389660000|2021-12-01 20:14:20|213691.7|213641.7|213695.8|213645.8|213700.4|213650.4|213687.2|213637.2|21
1638389670000|2021-12-01 20:14:30|213695.7|213645.7|213649.9|213599.9|213696|213646|213648.1|213598.1|32
1638389680000|2021-12-01 20:14:40|213649.2|213599.2|213649.3|213599.3|213649.4|213599.4|213642.4|213592.4|33
1638389690000|2021-12-01 20:14:50|213649.6|213599.6|213659.1|213609.1|213661.9|213611.9|213649.4|213599.4|31
1638389700000|2021-12-01 20:15:00|213656.8|213606.8|213684|213634|213687.6|213637.6|213656.8|213606.8|31
1638389710000|2021-12-01 20:15:10|213685.1|213635.1|213671.4|213621.4|213685.2|213635.2|213666.3|213616.3|33
1638389720000|2021-12-01 20:15:20|213669.5|213619.5|213688.8|213638.8|213695.3|213645.3|213664.5|213614.5|32
1638389730000|2021-12-01 20:15:30|213689.7|213639.7|213717.5|213667.5|213728.1|213678.1|213668.5|213618.5|39
1638389740000|2021-12-01 20:15:40|213719.1|213669.1|213720.1|213670.1|213727.7|213677.7|213702.7|213652.7|36
1638389750000|2021-12-01 20:15:50|213727.3|213677.3|213710.3|213660.3|213727.3|213677.3|213708.3|213658.3|36
1638389760000|2021-12-01 20:16:00|213710.1|213660.1|213717|213667|213750.4|213700.4|213708.9|213658.9|36
1638389770000|2021-12-01 20:16:10|213718.1|213668.1|213716.6|213666.6|213724.9|213674.9|213703.2|213653.2|36
1638389780000|2021-12-01 20:16:20|213712.3|213662.3|213702.8|213652.8|213724.7|213674.7|213702.1|213652.1|34
1638389790000|2021-12-01 20:16:30|213702.6|213652.6|213698.7|213648.7|213705.7|213655.7|213697|213647|29
1638389800000|2021-12-01 20:16:40|213700.9|213650.9|213702.2|213652.2|213703.5|213653.5|213696.9|213646.9|30
1638389810000|2021-12-01 20:16:50|213702.3|213652.3|213717|213667|213723.1|213673.1|213698.5|213648.5|36
1638389820000|2021-12-01 20:17:00|213724.8|213674.8|213773.3|213723.3|213784|213734|213722|213672|35
1638389830000|2021-12-01 20:17:10|213773.2|213723.2|213781.7|213731.7|213791.5|213741.5|213773.2|213723.2|31
1638389840000|2021-12-01 20:17:20|213786.3|213736.3|213765|213715|213788.7|213738.7|213755.8|213705.8|32
1638389850000|2021-12-01 20:17:30|213765.2|213715.2|213745.7|213695.7|213768.7|213718.7|213745.7|213695.7|33
1638389860000|2021-12-01 20:17:40|213747.1|213697.1|213749.3|213699.3|213769.4|213719.4|213722|213672|36
1638389870000|2021-12-01 20:17:50|213749.4|213699.4|213752.1|213702.1|213761.4|213711.4|213748.4|213698.4|26
1638389880000|2021-12-01 20:18:00|213756.5|213706.5|213771.3|213721.3|213783.5|213733.5|213753.1|213703.1|33
1638389890000|2021-12-01 20:18:10|213772.3|213722.3|213736.4|213686.4|213772.3|213722.3|213733.8|213683.8|34
1638389900000|2021-12-01 20:18:20|213739.6|213689.6|213764.9|213714.9|213772.2|213722.2|213728.8|213678.8|33
1638389910000|2021-12-01 20:18:30|213761.4|213711.4|213784.4|213734.4|213804.4|213754.4|213759.3|213709.3|31
1638389920000|2021-12-01 20:18:40|213785.3|213735.3|213795|213745|213798.7|213748.7|213785.3|213735.3|29
1638389930000|2021-12-01 20:18:50|213797.7|213747.7|213830.1|213780.1|213845.1|213795.1|213797.7|213747.7|34
1638389940000|2021-12-01 20:19:00|213827.4|213777.4|213831.9|213781.9|213849|213799|213824.9|213774.9|37
1638389950000|2021-12-01 20:19:10|213833.4|213783.4|213833.3|213783.3|213839.8|213789.8|213821.1|213771.1|27
1638389960000|2021-12-01 20:19:20|213834.2|213784.2|213847|213797|213855.4|213805.4|213833.4|213783.4|31
1638389970000|2021-12-01 20:19:30|213849.2|213799.2|213836.2|213786.2|213849.2|213799.2|213830.9|213780.9|31
1638389980000|2021-12-01 20:19:40|213846.6|213796.6|213842|213792|213855.1|213805.1|213842|213792|28
1638389990000|2021-12-01 20:19:50|213842.5|213792.5|213838.6|213788.6|213859.7|213809.7|213838.6|213788.6|30
1638390000000|2021-12-01 20:20:00|213841.1|213791.1|213813|213763|213841.1|213791.1|213805.5|213755.5|34
1638390010000|2021-12-01 20:20:10|213812.9|213762.9|213819.2|213769.2|213826.6|213776.6|213810.1|213760.1|32
1638390020000|2021-12-01 20:20:20|213819.3|213769.3|213793.4|213743.4|213819.3|213769.3|213791.9|213741.9|30
1638390030000|2021-12-01 20:20:30|213792.3|213742.3|213778.3|213728.3|213792.4|213742.4|213764.5|213714.5|29
1638390040000|2021-12-01 20:20:40|213778|213728|213775.4|213725.4|213778.3|213728.3|213770.5|213720.5|20
1638390050000|2021-12-01 20:20:50|213776.4|213726.4|213779.5|213729.5|213785.4|213735.4|213773.8|213723.8|23
1638390060000|2021-12-01 20:21:00|213779.8|213729.8|213779|213729|213785|213735|213773|213723|30
1638390070000|2021-12-01 20:21:10|213778.9|213728.9|213848.4|213798.4|213854.8|213804.8|213778.9|213728.9|39
1638390080000|2021-12-01 20:21:20|213847|213797|213897.3|213847.3|213898.4|213848.4|213847|213797|35
1638390090000|2021-12-01 20:21:30|213897.5|213847.5|213902.8|213852.8|213924.4|213874.4|213897.5|213847.5|27
1638390100000|2021-12-01 20:21:40|213903.4|213853.4|213900.1|213850.1|213907|213857|213898.5|213848.5|15
1638390110000|2021-12-01 20:21:50|213898.2|213848.2|213880.7|213830.7|213904.5|213854.5|213880.7|213830.7|29
1638390120000|2021-12-01 20:22:00|213878.7|213828.7|213877.9|213827.9|213880.9|213830.9|213877.5|213827.5|22
1638390130000|2021-12-01 20:22:10|213868.4|213818.4|213838.9|213788.9|213875.5|213825.5|213834.2|213784.2|36
1638390140000|2021-12-01 20:22:20|213841.7|213791.7|213883.3|213833.3|213883.8|213833.8|213832.7|213782.7|35
1638390150000|2021-12-01 20:22:30|213885|213835|213986.6|213936.6|213987.4|213937.4|213885|213835|35
1638390160000|2021-12-01 20:22:40|213984.5|213934.5|213980.1|213930.1|214003.3|213953.3|213970.1|213920.1|36
1638390170000|2021-12-01 20:22:50|213983|213933|213981.8|213931.8|213984.8|213934.8|213975.2|213925.2|26
1638390180000|2021-12-01 20:23:00|213981.7|213931.7|214004.4|213954.4|214018.5|213968.5|213981.2|213931.2|22
1638390190000|2021-12-01 20:23:10|214002.4|213952.4|214024.5|213974.5|214034.3|213984.3|214002.4|213952.4|31
1638390200000|2021-12-01 20:23:20|214023.4|213973.4|214004.4|213954.4|214047.2|213997.2|213999.8|213949.8|34
1638390210000|2021-12-01 20:23:30|214004|213954|213992.5|213942.5|214014.4|213964.4|213986.2|213936.2|29
1638390220000|2021-12-01 20:23:40|213992.1|213942.1|213972|213922|213994.9|213944.9|213965|213915|31
1638390230000|2021-12-01 20:23:50|213976|213926|214025.3|213975.3|214030|213980|213961|213911|32
1638390240000|2021-12-01 20:24:00|214050.4|214000.4|214065.7|214015.7|214095.4|214045.4|214050|214000|36
1638390250000|2021-12-01 20:24:10|214067.1|214017.1|214061.9|214011.9|214067.8|214017.8|214061.9|214011.9|28
1638390260000|2021-12-01 20:24:20|214062.4|214012.4|214045.3|213995.3|214065.9|214015.9|214043.8|213993.8|27
1638390270000|2021-12-01 20:24:30|214045.5|213995.5|214024.3|213974.3|214049.2|213999.2|214019.9|213969.9|34
1638390280000|2021-12-01 20:24:40|214026.2|213976.2|214071.1|214021.1|214071.1|214021.1|214013.4|213963.4|36
1638390290000|2021-12-01 20:24:50|214069.7|214019.7|214064.3|214014.3|214070.5|214020.5|214058.8|214008.8|36
1638390300000|2021-12-01 20:25:00|214064.1|214014.1|214148.4|214098.4|214148.4|214098.4|214064|214014|36
1638390310000|2021-12-01 20:25:10|214147.3|214097.3|214084.8|214034.8|214162.5|214112.5|214083.3|214033.3|36
1638390320000|2021-12-01 20:25:20|214083.6|214033.6|214120.3|214070.3|214123.9|214073.9|214078.7|214028.7|33
1638390330000|2021-12-01 20:25:30|214123.6|214073.6|214155.1|214105.1|214162.1|214112.1|214108.9|214058.9|34
1638390340000|2021-12-01 20:25:40|214149.7|214099.7|214148|214098|214171.2|214121.2|214136.5|214086.5|32
1638390350000|2021-12-01 20:25:50|214148.1|214098.1|214091.7|214041.7|214148.2|214098.2|214085.2|214035.2|37
1638390360000|2021-12-01 20:26:00|214103.9|214053.9|214079.8|214029.8|214104.2|214054.2|214074.8|214024.8|32
1638390370000|2021-12-01 20:26:10|214079.1|214029.1|214068.3|214018.3|214093.3|214043.3|214068.3|214018.3|32
1638390380000|2021-12-01 20:26:20|214069.5|214019.5|214071.1|214021.1|214084.9|214034.9|214066.5|214016.5|36
1638390390000|2021-12-01 20:26:30|214073.2|214023.2|214086.9|214036.9|214093.7|214043.7|214073|214023|38
1638390400000|2021-12-01 20:26:40|214086.7|214036.7|214108.2|214058.2|214108.2|214058.2|214085.4|214035.4|35
1638390410000|2021-12-01 20:26:50|214104.3|214054.3|214075.8|214025.8|214108.5|214058.5|214070.3|214020.3|34
1638390420000|2021-12-01 20:27:00|214072.7|214022.7|214071.5|214021.5|214084.9|214034.9|214069.9|214019.9|34
1638390430000|2021-12-01 20:27:10|214071.3|214021.3|214090.7|214040.7|214094.7|214044.7|214071.3|214021.3|35
1638390440000|2021-12-01 20:27:20|214090|214040|214079.6|214029.6|214091.8|214041.8|214076.6|214026.6|35
1638390450000|2021-12-01 20:27:30|214078.4|214028.4|214078.4|214028.4|214081|214031|214072|214022|30
1638390460000|2021-12-01 20:27:40|214078.1|214028.1|214079.4|214029.4|214095.3|214045.3|214076.6|214026.6|32
1638390470000|2021-12-01 20:27:50|214078.6|214028.6|214064.7|214014.7|214082.8|214032.8|214062.1|214012.1|28
1638390480000|2021-12-01 20:28:00|214066.7|214016.7|214076.9|214026.9|214077.3|214027.3|214066.3|214016.3|36
1638390490000|2021-12-01 20:28:10|214076.8|214026.8|214070.7|214020.7|214076.8|214026.8|214064.8|214014.8|26
1638390500000|2021-12-01 20:28:20|214068.8|214018.8|214072.1|214022.1|214077.2|214027.2|214066.9|214016.9|30
1638390510000|2021-12-01 20:28:30|214072.2|214022.2|214081.6|214031.6|214083.2|214033.2|214069.1|214019.1|29
1638390520000|2021-12-01 20:28:40|214082.4|214032.4|214055.5|214005.5|214082.4|214032.4|214055.2|214005.2|34
1638390530000|2021-12-01 20:28:50|214055.2|214005.2|214028.5|213978.5|214055.2|214005.2|213995.9|213945.9|37
1638390540000|2021-12-01 20:29:00|214030.2|213980.2|214019.4|213969.4|214033.7|213983.7|214012.2|213962.2|36
1638390550000|2021-12-01 20:29:10|214019.5|213969.5|214052.7|214002.7|214059|214009|214008|213958|38
1638390560000|2021-12-01 20:29:20|214054.8|214004.8|214035|213985|214055.4|214005.4|214029.4|213979.4|34
1638390570000|2021-12-01 20:29:30|214034.9|213984.9|214042|213992|214043.5|213993.5|214034.9|213984.9|33
1638390580000|2021-12-01 20:29:40|214042.2|213992.2|214050.4|214000.4|214065.3|214015.3|214042.2|213992.2|34
1638390590000|2021-12-01 20:29:50|214040.5|213990.5|214037.8|213987.8|214052.1|214002.1|214035.9|213985.9|33
1638390600000|2021-12-01 20:30:00|214042.7|213992.7|214086.1|214036.1|214090.2|214040.2|214042.7|213992.7|34
1638390610000|2021-12-01 20:30:10|214085.5|214035.5|214108.3|214058.3|214109.3|214059.3|214085.4|214035.4|29
1638390620000|2021-12-01 20:30:20|214110.5|214060.5|214107.7|214057.7|214112.8|214062.8|214092.5|214042.5|33
1638390630000|2021-12-01 20:30:30|214107.8|214057.8|214105.4|214055.4|214110|214060|214097.5|214047.5|34
1638390640000|2021-12-01 20:30:40|214107.3|214057.3|214160.3|214110.3|214177.2|214127.2|214106.3|214056.3|35
1638390650000|2021-12-01 20:30:50|214155.8|214105.8|214164.4|214114.4|214179.8|214129.8|214155.8|214105.8|27
1638390660000|2021-12-01 20:31:00|214166.4|214116.4|214081.1|214031.1|214166.4|214116.4|214079.8|214029.8|39
1638390670000|2021-12-01 20:31:10|214083.5|214033.5|214085.7|214035.7|214093.9|214043.9|214079.6|214029.6|33
1638390680000|2021-12-01 20:31:20|214083.4|214033.4|214042.7|213992.7|214084.3|214034.3|214042.7|213992.7|32
1638390690000|2021-12-01 20:31:30|214046.5|213996.5|214034.2|213984.2|214046.5|213996.5|214005.3|213955.3|36
1638390700000|2021-12-01 20:31:40|214034.5|213984.5|214012.8|213962.8|214034.5|213984.5|214002.7|213952.7|37
1638390710000|2021-12-01 20:31:50|214014.1|213964.1|214034.7|213984.7|214038.2|213988.2|214009.7|213959.7|34
1638390720000|2021-12-01 20:32:00|214035.1|213985.1|214080.6|214030.6|214093.7|214043.7|214035.1|213985.1|38
1638390730000|2021-12-01 20:32:10|214079.8|214029.8|214115.7|214065.7|214126.8|214076.8|214077.9|214027.9|35
1638390740000|2021-12-01 20:32:20|214115|214065|214132.2|214082.2|214132.2|214082.2|214109.5|214059.5|25
1638390750000|2021-12-01 20:32:30|214133.9|214083.9|214140.2|214090.2|214149.2|214099.2|214131.3|214081.3|37
1638390760000|2021-12-01 20:32:40|214147.7|214097.7|214150.4|214100.4|214158.2|214108.2|214141.4|214091.4|34
1638390770000|2021-12-01 20:32:50|214155.8|214105.8|214120.5|214070.5|214163.4|214113.4|214120.4|214070.4|36
1638390780000|2021-12-01 20:33:00|214122.2|214072.2|214154.7|214104.7|214155.8|214105.8|214122.2|214072.2|33
1638390790000|2021-12-01 20:33:10|214154.1|214104.1|214184.2|214134.2|214186.1|214136.1|214150.9|214100.9|32
1638390800000|2021-12-01 20:33:20|214181.6|214131.6|214192.4|214142.4|214198.5|214148.5|214179.9|214129.9|32
1638390810000|2021-12-01 20:33:30|214194.9|214144.9|214191.6|214141.6|214198.8|214148.8|214191.6|214141.6|30
1638390820000|2021-12-01 20:33:40|214192.3|214142.3|214191.4|214141.4|214194|214144|214173.3|214123.3|38
1638390830000|2021-12-01 20:33:50|214190.7|214140.7|214154|214104|214191|214141|214150.9|214100.9|32
1638390840000|2021-12-01 20:34:00|214155.2|214105.2|214137|214087|214160.6|214110.6|214134.9|214084.9|32
1638390850000|2021-12-01 20:34:10|214136.4|214086.4|214157.4|214107.4|214162.4|214112.4|214135.3|214085.3|29
1638390860000|2021-12-01 20:34:20|214157.5|214107.5|214150.6|214100.6|214157.5|214107.5|214149.8|214099.8|28
1638390870000|2021-12-01 20:34:30|214145.6|214095.6|214143.5|214093.5|214148.8|214098.8|214127.2|214077.2|37
1638390880000|2021-12-01 20:34:40|214141.3|214091.3|214157.8|214107.8|214161.1|214111.1|214141.3|214091.3|30
1638390890000|2021-12-01 20:34:50|214158.1|214108.1|214164.7|214114.7|214164.7|214114.7|214155.7|214105.7|23
1638390900000|2021-12-01 20:35:00|214167.9|214117.9|214173.1|214123.1|214183|214133|214159.3|214109.3|34
1638390910000|2021-12-01 20:35:10|214176.6|214126.6|214166.7|214116.7|214187.5|214137.5|214166.7|214116.7|35
1638390920000|2021-12-01 20:35:20|214169.5|214119.5|214166.6|214116.6|214169.5|214119.5|214166.6|214116.6|8
1638390930000|2021-12-01 20:35:30|214153.4|214103.4|214122|214072|214155.5|214105.5|214104.4|214054.4|37
1638390940000|2021-12-01 20:35:40|214122.4|214072.4|214141.6|214091.6|214144.6|214094.6|214122.4|214072.4|24
1638390950000|2021-12-01 20:35:50|214142.7|214092.7|214136|214086|214165.6|214115.6|214123.9|214073.9|40
1638390960000|2021-12-01 20:36:00|214151.2|214101.2|214169.9|214119.9|214169.9|214119.9|214148.8|214098.8|35
1638390970000|2021-12-01 20:36:10|214177.6|214127.6|214164.6|214114.6|214186.6|214136.6|214157.3|214107.3|36
1638390980000|2021-12-01 20:36:20|214164.8|214114.8|214171.1|214121.1|214171.1|214121.1|214161.7|214111.7|30
1638390990000|2021-12-01 20:36:30|214170.7|214120.7|214175.9|214125.9|214182.8|214132.8|214170.3|214120.3|36
1638391000000|2021-12-01 20:36:40|214175.7|214125.7|214160|214110|214175.8|214125.8|214155.8|214105.8|32
1638391010000|2021-12-01 20:36:50|214169.2|214119.2|214182.2|214132.2|214183.4|214133.4|214169.2|214119.2|29
1638391020000|2021-12-01 20:37:00|214178.2|214128.2|214180.8|214130.8|214183.7|214133.7|214176.7|214126.7|28
1638391030000|2021-12-01 20:37:10|214186.7|214136.7|214229.4|214179.4|214237.5|214187.5|214186.7|214136.7|38
1638391040000|2021-12-01 20:37:20|214230.8|214180.8|214251.6|214201.6|214262.1|214212.1|214228.2|214178.2|32
1638391050000|2021-12-01 20:37:30|214253.2|214203.2|214244.2|214194.2|214262.3|214212.3|214243.3|214193.3|33
1638391060000|2021-12-01 20:37:40|214243.9|214193.9|214248.8|214198.8|214257.3|214207.3|214241.2|214191.2|32
1638391070000|2021-12-01 20:37:50|214247.8|214197.8|214257.4|214207.4|214259.3|214209.3|214240.3|214190.3|29
1638391080000|2021-12-01 20:38:00|214257.1|214207.1|214250.5|214200.5|214259.5|214209.5|214244.2|214194.2|37
1638391090000|2021-12-01 20:38:10|214255.2|214205.2|214250|214200|214260|214210|214247.3|214197.3|31
1638391100000|2021-12-01 20:38:20|214250.5|214200.5|214252.4|214202.4|214262.7|214212.7|214244.7|214194.7|30
1638391110000|2021-12-01 20:38:30|214252.9|214202.9|214234|214184|214258.3|214208.3|214232.8|214182.8|36
1638391120000|2021-12-01 20:38:40|214236.5|214186.5|214205.2|214155.2|214236.5|214186.5|214201.6|214151.6|34
1638391130000|2021-12-01 20:38:50|214205.1|214155.1|214169.2|214119.2|214208.3|214158.3|214165.3|214115.3|38
1638391140000|2021-12-01 20:39:00|214167|214117|214167.4|214117.4|214171.1|214121.1|214151|214101|39
1638391150000|2021-12-01 20:39:10|214169.6|214119.6|214185.3|214135.3|214205.8|214155.8|214166.5|214116.5|32
1638391160000|2021-12-01 20:39:20|214187.9|214137.9|214158.8|214108.8|214187.9|214137.9|214155.5|214105.5|25
1638391170000|2021-12-01 20:39:30|214158.9|214108.9|214137.6|214087.6|214159.2|214109.2|214137.4|214087.4|29
1638391180000|2021-12-01 20:39:40|214136|214086|214121.6|214071.6|214141.4|214091.4|214120.4|214070.4|32
1638391190000|2021-12-01 20:39:50|214126|214076|214108.5|214058.5|214126|214076|214096.4|214046.4|35
1638391200000|2021-12-01 20:40:00|214109.4|214059.4|214116.2|214066.2|214126.8|214076.8|214106.7|214056.7|31
1638391210000|2021-12-01 20:40:10|214113.7|214063.7|214114.4|214064.4|214122.7|214072.7|214113.1|214063.1|29
1638391220000|2021-12-01 20:40:20|214113.7|214063.7|214105.9|214055.9|214114.3|214064.3|214103.7|214053.7|23
1638391230000|2021-12-01 20:40:30|214105.8|214055.8|214083.3|214033.3|214106.3|214056.3|214057|214007|29
1638391240000|2021-12-01 20:40:40|214082.6|214032.6|214076.5|214026.5|214082.6|214032.6|214073.7|214023.7|34
1638391250000|2021-12-01 20:40:50|214078|214028|214079.3|214029.3|214081.7|214031.7|214077.6|214027.6|30
1638391260000|2021-12-01 20:41:00|214079.6|214029.6|214076.4|214026.4|214080.3|214030.3|214073.1|214023.1|24
1638391270000|2021-12-01 20:41:10|214074.1|214024.1|214070.2|214020.2|214074.8|214024.8|214067.2|214017.2|31
1638391280000|2021-12-01 20:41:20|214069.9|214019.9|214066.2|214016.2|214075.5|214025.5|214065.4|214015.4|24
1638391290000|2021-12-01 20:41:30|214067.2|214017.2|214001.6|213951.6|214068.8|214018.8|214000.4|213950.4|36
1638391300000|2021-12-01 20:41:40|214000.6|213950.6|214071.2|214021.2|214074.7|214024.7|213990.9|213940.9|37
1638391310000|2021-12-01 20:41:50|214073.7|214023.7|214078.4|214028.4|214083.3|214033.3|214063|214013|38
1638391320000|2021-12-01 20:42:00|214078.6|214028.6|214040.3|213990.3|214079|214029|214040.3|213990.3|36
1638391330000|2021-12-01 20:42:10|214040.1|213990.1|213973.5|213923.5|214040.1|213990.1|213973.5|213923.5|38
1638391340000|2021-12-01 20:42:20|213971.9|213921.9|213929.7|213879.7|213971.9|213921.9|213923.3|213873.3|37
1638391350000|2021-12-01 20:42:30|213929|213879|214003.5|213953.5|214051.8|214001.8|213929|213879|39
1638391360000|2021-12-01 20:42:40|214002.5|213952.5|214012.6|213962.6|214018|213968|214002.5|213952.5|30
1638391370000|2021-12-01 20:42:50|214013.4|213963.4|214008|213958|214015.2|213965.2|214006.7|213956.7|27
1638391380000|2021-12-01 20:43:00|214008.5|213958.5|214011|213961|214011.5|213961.5|214007|213957|26
1638391390000|2021-12-01 20:43:10|214010.1|213960.1|213991.1|213941.1|214010.8|213960.8|213985.7|213935.7|19
1638391400000|2021-12-01 20:43:20|213993.7|213943.7|213991.8|213941.8|213998.9|213948.9|213985.3|213935.3|32
1638391410000|2021-12-01 20:43:30|213991.2|213941.2|213985.9|213935.9|213992.2|213942.2|213985|213935|29
1638391420000|2021-12-01 20:43:40|213987|213937|213976.9|213926.9|213987.1|213937.1|213974.3|213924.3|29
1638391430000|2021-12-01 20:43:50|213974.1|213924.1|214005.3|213955.3|214011.2|213961.2|213974.1|213924.1|38
1638391440000|2021-12-01 20:44:00|214010.2|213960.2|214021.5|213971.5|214021.9|213971.9|214008.1|213958.1|27
1638391450000|2021-12-01 20:44:10|214023|213973|214022.3|213972.3|214028.6|213978.6|214021.3|213971.3|27
1638391460000|2021-12-01 20:44:20|214022.9|213972.9|214023.6|213973.6|214025.6|213975.6|214021|213971|27
1638391470000|2021-12-01 20:44:30|214023.8|213973.8|213999.5|213949.5|214024.6|213974.6|213999|213949|30
1638391480000|2021-12-01 20:44:40|214000.2|213950.2|213939|213889|214001.2|213951.2|213934.8|213884.8|36
1638391490000|2021-12-01 20:44:50|213940.7|213890.7|213954|213904|213962|213912|213940.7|213890.7|32
1638391500000|2021-12-01 20:45:00|213953.9|213903.9|213929.8|213879.8|213975.5|213925.5|213927.7|213877.7|33
1638391510000|2021-12-01 20:45:10|213929.6|213879.6|213947.1|213897.1|213952.6|213902.6|213924.2|213874.2|37
1638391520000|2021-12-01 20:45:20|213948|213898|213948.9|213898.9|213952|213902|213942.8|213892.8|34
1638391530000|2021-12-01 20:45:30|213953|213903|213971.3|213921.3|213971.3|213921.3|213951.2|213901.2|25
1638391540000|2021-12-01 20:45:40|213974.9|213924.9|213967.8|213917.8|213974.9|213924.9|213952.8|213902.8|28
1638391550000|2021-12-01 20:45:50|213968|213918|214002.6|213952.6|214007.9|213957.9|213968|213918|39
1638391560000|2021-12-01 20:46:00|214003.8|213953.8|213992|213942|214006.7|213956.7|213986.1|213936.1|33
1638391570000|2021-12-01 20:46:10|213989.1|213939.1|214003.2|213953.2|214006.5|213956.5|213989.1|213939.1|36
1638391580000|2021-12-01 20:46:20|214000.5|213950.5|213985.7|213935.7|214007|213957|213985.7|213935.7|29
1638391590000|2021-12-01 20:46:30|213980.5|213930.5|213993.7|213943.7|214000.2|213950.2|213977.8|213927.8|30
1638391600000|2021-12-01 20:46:40|213993.6|213943.6|213986.2|213936.2|213995.6|213945.6|213982.5|213932.5|35
1638391610000|2021-12-01 20:46:50|213980.5|213930.5|213993.1|213943.1|213993.9|213943.9|213979.7|213929.7|29
1638391620000|2021-12-01 20:47:00|213992.2|213942.2|213996.7|213946.7|214004.5|213954.5|213977.4|213927.4|35
1638391630000|2021-12-01 20:47:10|213995.4|213945.4|214004|213954|214006.5|213956.5|213985.9|213935.9|30
1638391640000|2021-12-01 20:47:20|213991.1|213941.1|213995.7|213945.7|214005.2|213955.2|213982|213932|34
1638391650000|2021-12-01 20:47:30|213996.8|213946.8|213993|213943|213997.6|213947.6|213987.7|213937.7|29
1638391660000|2021-12-01 20:47:40|213994.6|213944.6|214003.4|213953.4|214014.8|213964.8|213994.6|213944.6|32
1638391670000|2021-12-01 20:47:50|214000.3|213950.3|214002.1|213952.1|214002.3|213952.3|213997.9|213947.9|33
1638391680000|2021-12-01 20:48:00|214002|213952|213991.8|213941.8|214027.9|213977.9|213988.8|213938.8|35
1638391690000|2021-12-01 20:48:10|213994.2|213944.2|214008.1|213958.1|214008.1|213958.1|213992.5|213942.5|25
1638391700000|2021-12-01 20:48:20|214007.8|213957.8|214042.1|213992.1|214044.1|213994.1|214007.8|213957.8|26
1638391710000|2021-12-01 20:48:30|214046.6|213996.6|214037.1|213987.1|214061.2|214011.2|214032.5|213982.5|36
1638391720000|2021-12-01 20:48:40|214036.9|213986.9|214037.5|213987.5|214037.6|213987.6|214036.3|213986.3|14
1638391730000|2021-12-01 20:48:50|214036.9|213986.9|214052.6|214002.6|214071|214021|214036.4|213986.4|22
1638391740000|2021-12-01 20:49:00|214052.5|214002.5|214094|214044|214094.9|214044.9|214052.5|214002.5|30
1638391750000|2021-12-01 20:49:10|214093.8|214043.8|214092.3|214042.3|214095.1|214045.1|214089.9|214039.9|17
1638391760000|2021-12-01 20:49:20|214092.1|214042.1|214129.7|214079.7|214132.5|214082.5|214092.1|214042.1|22
1638391770000|2021-12-01 20:49:30|214129.2|214079.2|214138|214088|214147.3|214097.3|214125.5|214075.5|22
1638391780000|2021-12-01 20:49:40|214140.9|214090.9|214148.2|214098.2|214151.5|214101.5|214140.9|214090.9|27
1638391790000|2021-12-01 20:49:50|214149|214099|214126.2|214076.2|214149.3|214099.3|214123.9|214073.9|24
1638391800000|2021-12-01 20:50:00|214126.4|214076.4|214111.4|214061.4|214173.1|214123.1|214111.4|214061.4|38
1638391810000|2021-12-01 20:50:10|214100.3|214050.3|214111.5|214061.5|214133.3|214083.3|214099.5|214049.5|37
1638391820000|2021-12-01 20:50:20|214106.1|214056.1|214079.6|214029.6|214106.4|214056.4|214078.7|214028.7|32
1638391830000|2021-12-01 20:50:30|214086.4|214036.4|214143|214093|214145.1|214095.1|214081.6|214031.6|35
1638391840000|2021-12-01 20:50:40|214142.7|214092.7|214195.1|214145.1|214196.3|214146.3|214142.7|214092.7|25
1638391850000|2021-12-01 20:50:50|214195.2|214145.2|214225.6|214175.6|214226.2|214176.2|214191.3|214141.3|23
1638391860000|2021-12-01 20:51:00|214223.7|214173.7|214227.7|214177.7|214233.5|214183.5|214218.3|214168.3|26
1638391870000|2021-12-01 20:51:10|214224.5|214174.5|214223.1|214173.1|214226.2|214176.2|214222.3|214172.3|28
1638391880000|2021-12-01 20:51:20|214222.8|214172.8|214223.5|214173.5|214226.2|214176.2|214217.9|214167.9|33
1638391890000|2021-12-01 20:51:30|214223.9|214173.9|214225.1|214175.1|214229.1|214179.1|214221|214171|26
1638391900000|2021-12-01 20:51:40|214225.3|214175.3|214211.2|214161.2|214240.8|214190.8|214209.8|214159.8|38
1638391910000|2021-12-01 20:51:50|214205.8|214155.8|214213.6|214163.6|214214.8|214164.8|214202.9|214152.9|35
1638391920000|2021-12-01 20:52:00|214213.7|214163.7|214210.8|214160.8|214216.6|214166.6|214203.4|214153.4|31
1638391930000|2021-12-01 20:52:10|214212.2|214162.2|214207.8|214157.8|214212.2|214162.2|214203.1|214153.1|27
1638391940000|2021-12-01 20:52:20|214207.3|214157.3|214161.8|214111.8|214207.3|214157.3|214158.6|214108.6|29
1638391950000|2021-12-01 20:52:30|214171.4|214121.4|214156.3|214106.3|214179.5|214129.5|214156.3|214106.3|32
1638391960000|2021-12-01 20:52:40|214153.6|214103.6|214130.1|214080.1|214153.6|214103.6|214125.9|214075.9|33
1638391970000|2021-12-01 20:52:50|214127.2|214077.2|214121.4|214071.4|214128.6|214078.6|214116|214066|32
1638391980000|2021-12-01 20:53:00|214146.7|214096.7|214177.1|214127.1|214181.2|214131.2|214142|214092|31
1638391990000|2021-12-01 20:53:10|214177.9|214127.9|214165.7|214115.7|214180.1|214130.1|214163.6|214113.6|30
1638392000000|2021-12-01 20:53:20|214166.6|214116.6|214169.9|214119.9|214171|214121|214166.6|214116.6|17
1638392010000|2021-12-01 20:53:30|214170.8|214120.8|214181.3|214131.3|214181.3|214131.3|214166.5|214116.5|17
1638392020000|2021-12-01 20:53:40|214179.9|214129.9|214172|214122|214180.8|214130.8|214166.3|214116.3|31
1638392030000|2021-12-01 20:53:50|214171.8|214121.8|214177.2|214127.2|214177.9|214127.9|214146.9|214096.9|26
1638392040000|2021-12-01 20:54:00|214176.2|214126.2|214181.1|214131.1|214183.9|214133.9|214171.2|214121.2|31
1638392050000|2021-12-01 20:54:10|214181.3|214131.3|214181.6|214131.6|214182.6|214132.6|214180.9|214130.9|20
1638392060000|2021-12-01 20:54:20|214182.6|214132.6|214222.6|214172.6|214224.4|214174.4|214182.6|214132.6|29
1638392070000|2021-12-01 20:54:30|214222.8|214172.8|214222.5|214172.5|214222.8|214172.8|214220.8|214170.8|21
1638392080000|2021-12-01 20:54:40|214219|214169|214193.5|214143.5|214223.2|214173.2|214191.2|214141.2|36
1638392090000|2021-12-01 20:54:50|214193.4|214143.4|214222.9|214172.9|214227.3|214177.3|214191.3|214141.3|34
1638392100000|2021-12-01 20:55:00|214223.1|214173.1|214221.6|214171.6|214227.1|214177.1|214217.9|214167.9|35
1638392110000|2021-12-01 20:55:10|214220.2|214170.2|214234.7|214184.7|214234.7|214184.7|214220.2|214170.2|30
1638392120000|2021-12-01 20:55:20|214234|214184|214261.9|214211.9|214269.9|214219.9|214233.6|214183.6|31
1638392130000|2021-12-01 20:55:30|214262|214212|214233.9|214183.9|214262.3|214212.3|214223.4|214173.4|35
1638392140000|2021-12-01 20:55:40|214232.4|214182.4|214254.2|214204.2|214255|214205|214232.1|214182.1|31
1638392150000|2021-12-01 20:55:50|214253.9|214203.9|214284.9|214234.9|214286.2|214236.2|214253.2|214203.2|27
1638392160000|2021-12-01 20:56:00|214281|214231|214307.2|214257.2|214322.8|214272.8|214272.9|214222.9|37
1638392170000|2021-12-01 20:56:10|214310.2|214260.2|214310.6|214260.6|214310.8|214260.8|214302.7|214252.7|27
1638392180000|2021-12-01 20:56:20|214311.2|214261.2|214305|214255|214311.3|214261.3|214301.3|214251.3|25
1638392190000|2021-12-01 20:56:30|214303.4|214253.4|214296.7|214246.7|214309.9|214259.9|214296.7|214246.7|28
1638392200000|2021-12-01 20:56:40|214298.1|214248.1|214304.7|214254.7|214306.2|214256.2|214295.9|214245.9|23
1638392210000|2021-12-01 20:56:50|214304.4|214254.4|214303.7|214253.7|214308.2|214258.2|214301|214251|22
1638392220000|2021-12-01 20:57:00|214302.5|214252.5|214285.5|214235.5|214310.2|214260.2|214281.4|214231.4|28
1638392230000|2021-12-01 20:57:10|214283.9|214233.9|214266.9|214216.9|214287.2|214237.2|214266.9|214216.9|36
1638392240000|2021-12-01 20:57:20|214268.4|214218.4|214252|214202|214280.8|214230.8|214244.5|214194.5|36
1638392250000|2021-12-01 20:57:30|214253.2|214203.2|214278.4|214228.4|214286.2|214236.2|214253.2|214203.2|36
1638392260000|2021-12-01 20:57:40|214278|214228|214319|214269|214326.6|214276.6|214274.1|214224.1|33
1638392270000|2021-12-01 20:57:50|214319.4|214269.4|214314.9|214264.9|214319.7|214269.7|214314.5|214264.5|20
1638392280000|2021-12-01 20:58:00|214313.7|214263.7|214301.7|214251.7|214328.4|214278.4|214301.7|214251.7|33
1638392290000|2021-12-01 20:58:10|214299.3|214249.3|214351.5|214301.5|214351.5|214301.5|214298.1|214248.1|36
1638392300000|2021-12-01 20:58:20|214346|214296|214353.2|214303.2|214360.9|214310.9|214346|214296|28
1638392310000|2021-12-01 20:58:30|214354.3|214304.3|214319.3|214269.3|214359.9|214309.9|214317.1|214267.1|32
1638392320000|2021-12-01 20:58:40|214319|214269|214313.6|214263.6|214325.3|214275.3|214308.7|214258.7|40
1638392330000|2021-12-01 20:58:50|214317.9|214267.9|214334.3|214284.3|214344.1|214294.1|214317.9|214267.9|36
1638392340000|2021-12-01 20:59:00|214334.1|214284.1|214386.2|214336.2|214386.9|214336.9|214334.1|214284.1|39
1638392350000|2021-12-01 20:59:10|214382.6|214332.6|214379.3|214329.3|214388.7|214338.7|214364.5|214314.5|40
1638392360000|2021-12-01 20:59:20|214381.7|214331.7|214392.3|214342.3|214395.3|214345.3|214377.1|214327.1|38
1638392370000|2021-12-01 20:59:30|214391.8|214341.8|214378.5|214328.5|214391.8|214341.8|214348.8|214298.8|38
1638392380000|2021-12-01 20:59:40|214372.6|214322.6|214406.8|214356.8|214409.1|214359.1|214371.9|214321.9|37
1638392390000|2021-12-01 20:59:50|214407.4|214357.4|214410.7|214360.7|214429.4|214379.4|214407.4|214357.4|38
1638392400000|2021-12-01 21:00:00|214412.9|214362.9|214370.7|214320.7|214413.2|214363.2|214370|214320|38
1638392410000|2021-12-01 21:00:10|214369.4|214319.4|214349.1|214299.1|214371.6|214321.6|214345.6|214295.6|39
1638392420000|2021-12-01 21:00:20|214346.4|214296.4|214351.1|214301.1|214359.4|214309.4|214342.2|214292.2|35
1638392430000|2021-12-01 21:00:30|214348.2|214298.2|214322.2|214272.2|214348.2|214298.2|214319.9|214269.9|37
1638392440000|2021-12-01 21:00:40|214322|214272|214324.4|214274.4|214327.1|214277.1|214314.8|214264.8|31
1638392450000|2021-12-01 21:00:50|214324.7|214274.7|214328.8|214278.8|214341.6|214291.6|214319.9|214269.9|31
1638392460000|2021-12-01 21:01:00|214328.3|214278.3|214316|214266|214328.4|214278.4|214315.6|214265.6|33
1638392470000|2021-12-01 21:01:10|214315.5|214265.5|214318.6|214268.6|214318.9|214268.9|214314.8|214264.8|34
1638392480000|2021-12-01 21:01:20|214318.7|214268.7|214320.7|214270.7|214322|214272|214312.7|214262.7|36
1638392490000|2021-12-01 21:01:30|214320.6|214270.6|214336.8|214286.8|214346.4|214296.4|214316.7|214266.7|38
1638392500000|2021-12-01 21:01:40|214337.4|214287.4|214339.3|214289.3|214345.3|214295.3|214325.7|214275.7|38
1638392510000|2021-12-01 21:01:50|214338.8|214288.8|214373|214323|214374|214324|214338.8|214288.8|36
1638392520000|2021-12-01 21:02:00|214373.8|214323.8|214366|214316|214374.8|214324.8|214364.7|214314.7|34
1638392530000|2021-12-01 21:02:10|214373.1|214323.1|214424.8|214374.8|214433.9|214383.9|214373.1|214323.1|37
1638392540000|2021-12-01 21:02:20|214427.6|214377.6|214438.8|214388.8|214440.1|214390.1|214420.5|214370.5|27
1638392550000|2021-12-01 21:02:30|214432.8|214382.8|214421.5|214371.5|214440.3|214390.3|214418.1|214368.1|37
1638392560000|2021-12-01 21:02:40|214422.2|214372.2|214424.9|214374.9|214425.4|214375.4|214414.2|214364.2|32
1638392570000|2021-12-01 21:02:50|214423.9|214373.9|214420.9|214370.9|214433.6|214383.6|214415.3|214365.3|26
1638392580000|2021-12-01 21:03:00|214413.9|214363.9|214432.9|214382.9|214432.9|214382.9|214409.9|214359.9|35
1638392590000|2021-12-01 21:03:10|214431.4|214381.4|214421|214371|214431.7|214381.7|214417.2|214367.2|28
1638392600000|2021-12-01 21:03:20|214422.2|214372.2|214382.7|214332.7|214424|214374|214379.1|214329.1|22
1638392610000|2021-12-01 21:03:30|214380.8|214330.8|214364.6|214314.6|214380.8|214330.8|214363.5|214313.5|27
1638392620000|2021-12-01 21:03:40|214364.3|214314.3|214364.2|214314.2|214364.6|214314.6|214363.9|214313.9|18
1638392630000|2021-12-01 21:03:50|214364.3|214314.3|214367.6|214317.6|214368.2|214318.2|214364.2|214314.2|22
1638392640000|2021-12-01 21:04:00|214367.5|214317.5|214402.3|214352.3|214405.1|214355.1|214364.5|214314.5|23
1638392650000|2021-12-01 21:04:10|214402.1|214352.1|214412|214362|214415.7|214365.7|214400.9|214350.9|38
1638392660000|2021-12-01 21:04:20|214411.8|214361.8|214385.9|214335.9|214414.5|214364.5|214385.9|214335.9|36
1638392670000|2021-12-01 21:04:30|214384.4|214334.4|214373.2|214323.2|214386.1|214336.1|214368.3|214318.3|30
1638392680000|2021-12-01 21:04:40|214374.9|214324.9|214378.6|214328.6|214378.9|214328.9|214371.8|214321.8|27
1638392690000|2021-12-01 21:04:50|214377.3|214327.3|214359.3|214309.3|214377.8|214327.8|214349.8|214299.8|29
1638392700000|2021-12-01 21:05:00|214406.9|214256.9|214346.1|214296.1|214410.3|214315.3|214340.8|214256.5|38
1638392710000|2021-12-01 21:05:10|214344.6|214294.6|214383.7|214333.7|214396.7|214346.7|214342.1|214292.1|33
1638392720000|2021-12-01 21:05:20|214378.5|214328.5|214374.2|214324.2|214416.4|214328.5|214340.9|214249.3|35
1638392730000|2021-12-01 21:05:30|214367.5|214317.5|214416.3|214266.3|214416.3|214326.4|214344.5|214250.3|39
1638392740000|2021-12-01 21:05:40|214418.1|214268.1|214370.7|214320.7|214425.8|214329|214357.5|214268.1|38
1638392750000|2021-12-01 21:05:50|214370.2|214320.2|214387.5|214337.5|214429.6|214340.1|214359.8|214269.5|30
1638392760000|2021-12-01 21:06:00|214390.1|214340.1|214416.7|214366.7|214423.3|214373.3|214376.1|214326.1|33
1638392770000|2021-12-01 21:06:10|214434.3|214384.3|214441.7|214391.7|214442.5|214392.5|214433.4|214383.4|36
1638392780000|2021-12-01 21:06:20|214442.1|214392.1|214440.9|214390.9|214444.3|214394.3|214440|214390|24
1638392790000|2021-12-01 21:06:30|214440.5|214390.5|214493.9|214443.9|214493.9|214443.9|214440.5|214390.5|22
1638392800000|2021-12-01 21:06:40|214491.6|214441.6|214494|214444|214495.3|214445.3|214491.6|214441.6|18
1638392810000|2021-12-01 21:06:50|214493.8|214443.8|214464.7|214414.7|214493.8|214443.8|214463.2|214413.2|27
1638392820000|2021-12-01 21:07:00|214468.3|214418.3|214469.8|214419.8|214472.8|214422.8|214466.2|214416.2|23
1638392830000|2021-12-01 21:07:10|214469.1|214419.1|214489.5|214439.5|214494.1|214444.1|214469|214419|19
1638392840000|2021-12-01 21:07:20|214493.7|214443.7|214490.8|214440.8|214495.4|214445.4|214486.7|214436.7|24
1638392850000|2021-12-01 21:07:30|214490.4|214440.4|214492.4|214442.4|214492.4|214442.4|214488.3|214438.3|11
1638392860000|2021-12-01 21:07:40|214492.7|214442.7|214490.4|214440.4|214498.4|214448.4|214488.5|214438.5|26
1638392870000|2021-12-01 21:07:50|214489|214439|214474.7|214424.7|214489|214439|214474.7|214424.7|30
1638392880000|2021-12-01 21:08:00|214477.1|214427.1|214472.4|214422.4|214479.1|214429.1|214471.7|214421.7|15
1638392890000|2021-12-01 21:08:10|214470.9|214420.9|214474.9|214424.9|214493.1|214443.1|214468.7|214418.7|27
1638392900000|2021-12-01 21:08:20|214473.2|214423.2|214471.6|214421.6|214475|214425|214469.9|214419.9|21
1638392910000|2021-12-01 21:08:30|214471.2|214421.2|214472|214422|214474.2|214424.2|214470.6|214420.6|17
1638392920000|2021-12-01 21:08:40|214472.2|214422.2|214475.5|214425.5|214489.1|214439.1|214470.3|214420.3|20
1638392930000|2021-12-01 21:08:50|214474.5|214424.5|214489.6|214439.6|214496.1|214446.1|214470.7|214420.7|23
1638392940000|2021-12-01 21:09:00|214491|214441|214503.2|214453.2|214511.7|214461.7|214488|214438|23
1638392950000|2021-12-01 21:09:10|214503.1|214453.1|214503.3|214453.3|214505.7|214455.7|214501.2|214451.2|20
1638392960000|2021-12-01 21:09:20|214503.6|214453.6|214505|214455|214507.3|214457.3|214498.9|214448.9|28
1638392970000|2021-12-01 21:09:30|214504.9|214454.9|214504.6|214454.6|214506.8|214456.8|214503.2|214453.2|19
1638392980000|2021-12-01 21:09:40|214505.9|214455.9|214507.5|214457.5|214507.5|214457.5|214499.9|214449.9|23
1638392990000|2021-12-01 21:09:50|214506.1|214456.1|214505.5|214455.5|214507.2|214457.2|214501.5|214451.5|23
1638393000000|2021-12-01 21:10:00|214504.1|214454.1|214507.5|214457.5|214507.5|214457.5|214500.3|214450.3|32
1638393010000|2021-12-01 21:10:10|214506.1|214456.1|214505.5|214455.5|214508.2|214458.2|214503.6|214453.6|19
1638393020000|2021-12-01 21:10:20|214506.8|214456.8|214497.8|214447.8|214507.2|214457.2|214493.9|214443.9|21
1638393030000|2021-12-01 21:10:30|214495.4|214445.4|214500.5|214450.5|214501.5|214451.5|214495.4|214445.4|29
1638393040000|2021-12-01 21:10:40|214501.7|214451.7|214500.1|214450.1|214501.7|214451.7|214498.8|214448.8|21
1638393050000|2021-12-01 21:10:50|214500.8|214450.8|214501.9|214451.9|214503.6|214453.6|214499.2|214449.2|23
1638393060000|2021-12-01 21:11:00|214501.1|214451.1|214498.2|214448.2|214502.4|214452.4|214497.5|214447.5|18
1638393070000|2021-12-01 21:11:10|214498|214448|214501.9|214451.9|214502|214452|214497.6|214447.6|21
1638393080000|2021-12-01 21:11:20|214500.7|214450.7|214500.3|214450.3|214503.4|214453.4|214500|214450|19
1638393090000|2021-12-01 21:11:30|214501.8|214451.8|214501.8|214451.8|214503.2|214453.2|214498.8|214448.8|25
1638393100000|2021-12-01 21:11:40|214501.5|214451.5|214498.8|214448.8|214504.4|214454.4|214498.6|214448.6|23
1638393110000|2021-12-01 21:11:50|214498.9|214448.9|214499.9|214449.9|214501.6|214451.6|214498.7|214448.7|19
1638393120000|2021-12-01 21:12:00|214500.6|214450.6|214500.1|214450.1|214500.7|214450.7|214498.9|214448.9|22
1638393130000|2021-12-01 21:12:10|214500.6|214450.6|214545.3|214495.3|214546.8|214496.8|214498.6|214448.6|25
1638393140000|2021-12-01 21:12:20|214539.9|214489.9|214566.7|214516.7|214566.7|214516.7|214536|214486|23
1638393150000|2021-12-01 21:12:30|214564.1|214514.1|214535|214485|214569.1|214519.1|214535|214485|28
1638393160000|2021-12-01 21:12:40|214536.6|214486.6|214538.5|214488.5|214544.6|214494.6|214532.2|214482.2|22
1638393170000|2021-12-01 21:12:50|214541.1|214491.1|214544.4|214494.4|214544.8|214494.8|214538|214488|20
1638393180000|2021-12-01 21:13:00|214543.9|214493.9|214539.2|214489.2|214544.8|214494.8|214539.2|214489.2|24
1638393190000|2021-12-01 21:13:10|214539.5|214489.5|214683.8|214533.8|214686.5|214548.5|214528.8|214429.6|29
1638393200000|2021-12-01 21:13:20|214621.6|214571.6|214593.6|214543.6|214621.6|214571.6|214593.6|214543.6|23
1638393210000|2021-12-01 21:13:30|214598|214548|214596.9|214546.9|214601|214551|214594.7|214544.7|24
1638393220000|2021-12-01 21:13:40|214598|214548|214600.4|214550.4|214603.4|214553.4|214594.2|214544.2|26
1638393230000|2021-12-01 21:13:50|214600.7|214550.7|214657.9|214507.9|214657.9|214553.4|214580.5|214481.5|31
1638393240000|2021-12-01 21:14:00|214649.2|214499.2|214668|214518|214678.3|214528.3|214638.2|214488.2|34
1638393250000|2021-12-01 21:14:10|214667.7|214517.7|214670.7|214520.7|214675.2|214525.2|214666.2|214516.2|18
1638393260000|2021-12-01 21:14:20|214667.5|214517.5|214680|214530|214680|214530|214667.5|214517.5|21
1638393270000|2021-12-01 21:14:30|214679.2|214529.2|214682.1|214532.1|214694.6|214544.6|214679.1|214529.1|25
1638393280000|2021-12-01 21:14:40|214686.1|214536.1|214689.8|214539.8|214690|214587.7|214637.7|214528.8|32
1638393290000|2021-12-01 21:14:50|214681|214531|214684.7|214534.7|214684.7|214582.3|214627.7|214528.5|24
1638393300000|2021-12-01 21:15:00|214679.8|214529.8|214599|214549|214686.9|214557.8|214598.2|214502.2|25
1638393310000|2021-12-01 21:15:10|214601.1|214551.1|214690.9|214540.9|214693.3|214588.7|214599.3|214532.8|28
1638393320000|2021-12-01 21:15:20|214694.9|214544.9|214639.6|214589.6|214694.9|214595.5|214631.7|214538.8|24
1638393330000|2021-12-01 21:15:30|214640.3|214590.3|214641.1|214591.1|214644.2|214594.2|214639.5|214589.5|18
1638393340000|2021-12-01 21:15:40|214641|214591|214636.9|214586.9|214642.3|214592.3|214636.4|214586.4|14
1638393350000|2021-12-01 21:15:50|214637.5|214587.5|214637.3|214587.3|214640.3|214590.3|214636|214586|18
1638393360000|2021-12-01 21:16:00|214641.7|214591.7|214642.5|214592.5|214642.9|214592.9|214639.9|214589.9|18
1638393370000|2021-12-01 21:16:10|214642.8|214592.8|214639.5|214589.5|214643|214593|214639|214589|16
1638393380000|2021-12-01 21:16:20|214639.3|214589.3|214639.5|214589.5|214639.5|214589.5|214634.3|214584.3|16
1638393390000|2021-12-01 21:16:30|214640.8|214590.8|214641.1|214591.1|214641.7|214591.7|214639.2|214589.2|18
1638393400000|2021-12-01 21:16:40|214642.5|214592.5|214643.8|214593.8|214643.8|214593.8|214635.7|214585.7|25
1638393410000|2021-12-01 21:16:50|214644.5|214594.5|214642.2|214592.2|214645|214595|214639.7|214589.7|19
1638393420000|2021-12-01 21:17:00|214642.9|214592.9|214643.4|214593.4|214645.7|214595.7|214641.8|214591.8|18
1638393430000|2021-12-01 21:17:10|214642.7|214592.7|214643.8|214593.8|214645.2|214595.2|214641.7|214591.7|13
1638393440000|2021-12-01 21:17:20|214644.1|214594.1|214640.4|214590.4|214644.1|214594.1|214638.6|214588.6|20
1638393450000|2021-12-01 21:17:30|214640.1|214590.1|214684.7|214634.7|214690.8|214640.8|214637.5|214587.5|26
1638393460000|2021-12-01 21:17:40|214684.5|214634.5|214685.8|214635.8|214710.5|214660.5|214682.8|214632.8|18
1638393470000|2021-12-01 21:17:50|214686|214636|214689.9|214639.9|214693.2|214643.2|214685.7|214635.7|18
1638393480000|2021-12-01 21:18:00|214690.6|214640.6|214696.2|214646.2|214698.6|214648.6|214690.3|214640.3|25
1638393490000|2021-12-01 21:18:10|214686.8|214636.8|214683.7|214633.7|214745.4|214641.5|214683.7|214590.4|22
1638393500000|2021-12-01 21:18:20|214684|214634|214753|214703|214764.7|214714.7|214683.6|214633.6|25
1638393510000|2021-12-01 21:18:30|214751.3|214701.3|214737.1|214687.1|214763.8|214713.8|214735.8|214685.8|31
1638393520000|2021-12-01 21:18:40|214736.4|214686.4|214735.8|214685.8|214740.7|214690.7|214729|214679|26
1638393530000|2021-12-01 21:18:50|214735.3|214685.3|214737.7|214687.7|214739.3|214689.3|214731.9|214681.9|21
1638393540000|2021-12-01 21:19:00|214737.2|214687.2|214740.4|214690.4|214744.2|214694.2|214736.9|214686.9|28
1638393550000|2021-12-01 21:19:10|214740.1|214690.1|214741.2|214691.2|214743.7|214693.7|214739.4|214689.4|17
1638393560000|2021-12-01 21:19:20|214740.8|214690.8|214738.9|214688.9|214743.6|214693.6|214738.5|214688.5|23
1638393570000|2021-12-01 21:19:30|214739.4|214689.4|214734.4|214684.4|214744.1|214694.1|214733.5|214683.5|14
1638393580000|2021-12-01 21:19:40|214737.7|214687.7|214737.3|214687.3|214745.8|214695.8|214737.3|214687.3|16
1638393590000|2021-12-01 21:19:50|214738.3|214688.3|214735.9|214685.9|214742.2|214692.2|214735.9|214685.9|11
1638393600000|2021-12-01 21:20:00|214736.3|214686.3|214738.7|214688.7|214739.9|214689.9|214735.7|214685.7|15
1638393610000|2021-12-01 21:20:10|214739.1|214689.1|214730.4|214680.4|214739.2|214689.2|214729.3|214679.3|16
1638393620000|2021-12-01 21:20:20|214730.5|214680.5|214776.5|214626.5|214779.8|214683.4|214728.3|214626.5|21
1638393630000|2021-12-01 21:20:30|214777.8|214627.8|214730.6|214680.6|214781.9|214681.9|214729.5|214627.8|15
1638393640000|2021-12-01 21:20:40|214730.9|214680.9|214765.7|214715.7|214773.4|214723.4|214730.9|214680.9|22
1638393650000|2021-12-01 21:20:50|214766.6|214716.6|214767.9|214717.9|214769.5|214719.5|214766.6|214716.6|18
1638393660000|2021-12-01 21:21:00|214768.3|214718.3|214826.8|214676.8|214830|214728.6|214767.4|214651.6|20
1638393670000|2021-12-01 21:21:10|214824.9|214674.9|214783.1|214733.1|214831.3|214733.5|214770.1|214674.2|30
1638393680000|2021-12-01 21:21:20|214783.7|214733.7|214786|214736|214848.5|214751.5|214779.2|214698.4|21
1638393690000|2021-12-01 21:21:30|214785.3|214735.3|214803.9|214753.9|214866.8|214768|214785.3|214714.7|33
1638393700000|2021-12-01 21:21:40|214802.4|214752.4|214805.6|214755.6|214806.8|214756.8|214798.6|214748.6|18
1638393710000|2021-12-01 21:21:50|214804.9|214754.9|214809.1|214759.1|214809.3|214759.3|214804.4|214754.4|14
1638393720000|2021-12-01 21:22:00|214809.3|214759.3|214868.6|214718.6|214871.3|214775.2|214808.9|214714.2|32
1638393730000|2021-12-01 21:22:10|214858.5|214708.5|214827.4|214777.4|214858.5|214783.3|214803|214708.5|22
1638393740000|2021-12-01 21:22:20|214827.6|214777.6|214825|214775|214827.6|214777.6|214823.8|214773.8|14
1638393750000|2021-12-01 21:22:30|214826.3|214776.3|214830.9|214780.9|214839.1|214789.1|214825.2|214775.2|24
1638393760000|2021-12-01 21:22:40|214829.5|214779.5|214827|214777|214830.1|214780.1|214824.6|214774.6|20
1638393770000|2021-12-01 21:22:50|214825.1|214775.1|214824.4|214774.4|214826.7|214776.7|214824.4|214774.4|8
1638393780000|2021-12-01 21:23:00|214825|214775|214814.9|214764.9|214825|214775|214814.5|214764.5|16
1638393790000|2021-12-01 21:23:10|214817.8|214767.8|214823.6|214773.6|214867.3|214773.6|214817.8|214714.6|16
1638393800000|2021-12-01 21:23:20|214822.3|214772.3|214787.1|214737.1|214847.3|214772.3|214783.8|214697.3|23
1638393810000|2021-12-01 21:23:30|214786.8|214736.8|214778.6|214728.6|214792|214742|214778.2|214728.2|17
1638393820000|2021-12-01 21:23:40|214781.4|214731.4|214781.8|214731.8|214781.8|214731.8|214772.2|214722.2|19
1638393830000|2021-12-01 21:23:50|214780.8|214730.8|214769.9|214719.9|214787|214737|214761.6|214711.6|25
1638393840000|2021-12-01 21:24:00|214768.7|214718.7|214782.1|214732.1|214784.9|214734.9|214767.1|214717.1|24
1638393850000|2021-12-01 21:24:10|214780.8|214730.8|214781.3|214731.3|214781.4|214731.4|214780|214730|11
1638393860000|2021-12-01 21:24:20|214779.8|214729.8|214780.6|214730.6|214781.3|214731.3|214779.8|214729.8|7
1638393870000|2021-12-01 21:24:30|214780|214730|214782|214732|214784.9|214734.9|214775.7|214725.7|19
1638393880000|2021-12-01 21:24:40|214781.1|214731.1|214778.9|214728.9|214783.5|214733.5|214778.9|214728.9|20
1638393890000|2021-12-01 21:24:50|214779.1|214729.1|214789.5|214739.5|214792.5|214742.5|214778|214728|24
1638393900000|2021-12-01 21:25:00|214789.1|214739.1|214791.4|214741.4|214795.2|214745.2|214788.2|214738.2|15
1638393910000|2021-12-01 21:25:10|214792.2|214742.2|214792.7|214742.7|214792.9|214742.9|214789.1|214739.1|13
1638393920000|2021-12-01 21:25:20|214783.4|214733.4|214788.9|214738.9|214793.7|214743.7|214783.4|214733.4|20
1638393930000|2021-12-01 21:25:30|214785.8|214735.8|214791.7|214741.7|214792.1|214742.1|214785.2|214735.2|22
1638393940000|2021-12-01 21:25:40|214795.7|214745.7|214789.2|214739.2|214795.7|214745.7|214781.5|214731.5|19
1638393950000|2021-12-01 21:25:50|214789|214739|214782.1|214732.1|214789|214739|214781.9|214731.9|18
1638393960000|2021-12-01 21:26:00|214782.9|214732.9|214787.9|214737.9|214789.7|214739.7|214782.4|214732.4|18
1638393970000|2021-12-01 21:26:10|214788.4|214738.4|214781.9|214731.9|214840.6|214738.4|214777.4|214690.6|23
1638393980000|2021-12-01 21:26:20|214781.5|214731.5|214782.5|214732.5|214784.6|214734.6|214781.3|214731.3|14
1638393990000|2021-12-01 21:26:30|214782.2|214732.2|214781.2|214731.2|214782.2|214732.2|214780.5|214730.5|13
1638394000000|2021-12-01 21:26:40|214778.2|214728.2|214786.8|214736.8|214843|214742.3|214778.2|214688|19
1638394010000|2021-12-01 21:26:50|214787.2|214737.2|214829.1|214779.1|214832|214782|214787.2|214737.2|28
1638394020000|2021-12-01 21:27:00|214826|214776|214798|214748|214826|214776|214797.3|214747.3|22
1638394030000|2021-12-01 21:27:10|214796.6|214746.6|214774.3|214724.3|214796.6|214746.6|214774.3|214724.3|23
1638394040000|2021-12-01 21:27:20|214774.6|214724.6|214778.2|214728.2|214786.8|214736.8|214773.7|214723.7|31
1638394050000|2021-12-01 21:27:30|214784.6|214734.6|214785.7|214735.7|214794.3|214744.3|214775.5|214725.5|24
1638394060000|2021-12-01 21:27:40|214785.9|214735.9|214797.7|214747.7|214797.7|214747.7|214782.5|214732.5|6
1638394070000|2021-12-01 21:27:50|214788.9|214738.9|214792.4|214742.4|214793|214743|214788.3|214738.3|11
1638394080000|2021-12-01 21:28:00|214791.2|214741.2|214786.8|214736.8|214798.8|214748.8|214782|214732|15
1638394090000|2021-12-01 21:28:10|214787.8|214737.8|214785.4|214735.4|214787.8|214737.8|214785.4|214735.4|8
1638394100000|2021-12-01 21:28:20|214784.5|214734.5|214768.6|214718.6|214851.7|214747|214768.6|214695.4|22
1638394110000|2021-12-01 21:28:30|214779.8|214729.8|214773.2|214723.2|214779.8|214729.8|214773.2|214723.2|17
1638394120000|2021-12-01 21:28:40|214772.9|214722.9|214778.3|214728.3|214778.5|214728.5|214771|214721|22
1638394130000|2021-12-01 21:28:50|214778.2|214728.2|214776.4|214726.4|214778.7|214728.7|214772.3|214722.3|20
1638394140000|2021-12-01 21:29:00|214781.1|214731.1|214766.5|214716.5|214782.4|214732.4|214766.5|214716.5|25
1638394150000|2021-12-01 21:29:10|214768.7|214718.7|214780.6|214730.6|214794.9|214744.9|214763.8|214713.8|29
1638394160000|2021-12-01 21:29:20|214781.9|214731.9|214779.4|214729.4|214781.9|214731.9|214771|214721|14
1638393160000|2021-12-01 21:12:40|214536.6|214486.6|214538.5|214488.5|214544.6|214494.6|214532.2|214482.2|22
1638393170000|2021-12-01 21:12:50|214541.1|214491.1|214544.4|214494.4|214544.8|214494.8|214538|214488|20
1638393180000|2021-12-01 21:13:00|214543.9|214493.9|214539.2|214489.2|214544.8|214494.8|214539.2|214489.2|24
1638393190000|2021-12-01 21:13:10|214539.5|214489.5|214683.8|214533.8|214686.5|214548.5|214528.8|214429.6|29
1638393200000|2021-12-01 21:13:20|214621.6|214571.6|214593.6|214543.6|214621.6|214571.6|214593.6|214543.6|23
1638393210000|2021-12-01 21:13:30|214598|214548|214596.9|214546.9|214601|214551|214594.7|214544.7|24
1638393220000|2021-12-01 21:13:40|214598|214548|214600.4|214550.4|214603.4|214553.4|214594.2|214544.2|26
1638393230000|2021-12-01 21:13:50|214600.7|214550.7|214657.9|214507.9|214657.9|214553.4|214580.5|214481.5|31
1638393240000|2021-12-01 21:14:00|214649.2|214499.2|214668|214518|214678.3|214528.3|214638.2|214488.2|34
1638393250000|2021-12-01 21:14:10|214667.7|214517.7|214670.7|214520.7|214675.2|214525.2|214666.2|214516.2|18
1638393260000|2021-12-01 21:14:20|214667.5|214517.5|214680|214530|214680|214530|214667.5|214517.5|21
1638393270000|2021-12-01 21:14:30|214679.2|214529.2|214682.1|214532.1|214694.6|214544.6|214679.1|214529.1|25
1638393280000|2021-12-01 21:14:40|214686.1|214536.1|214689.8|214539.8|214690|214587.7|214637.7|214528.8|32
1638393290000|2021-12-01 21:14:50|214681|214531|214684.7|214534.7|214684.7|214582.3|214627.7|214528.5|24
1638393300000|2021-12-01 21:15:00|214679.8|214529.8|214599|214549|214686.9|214557.8|214598.2|214502.2|25
1638393310000|2021-12-01 21:15:10|214601.1|214551.1|214690.9|214540.9|214693.3|214588.7|214599.3|214532.8|28
1638393320000|2021-12-01 21:15:20|214694.9|214544.9|214639.6|214589.6|214694.9|214595.5|214631.7|214538.8|24
1638393330000|2021-12-01 21:15:30|214640.3|214590.3|214641.1|214591.1|214644.2|214594.2|214639.5|214589.5|18
1638393340000|2021-12-01 21:15:40|214641|214591|214636.9|214586.9|214642.3|214592.3|214636.4|214586.4|14
1638393350000|2021-12-01 21:15:50|214637.5|214587.5|214637.3|214587.3|214640.3|214590.3|214636|214586|18
1638393360000|2021-12-01 21:16:00|214641.7|214591.7|214642.5|214592.5|214642.9|214592.9|214639.9|214589.9|18
1638393370000|2021-12-01 21:16:10|214642.8|214592.8|214639.5|214589.5|214643|214593|214639|214589|16
1638393380000|2021-12-01 21:16:20|214639.3|214589.3|214639.5|214589.5|214639.5|214589.5|214634.3|214584.3|16
1638393390000|2021-12-01 21:16:30|214640.8|214590.8|214641.1|214591.1|214641.7|214591.7|214639.2|214589.2|18
1638393400000|2021-12-01 21:16:40|214642.5|214592.5|214643.8|214593.8|214643.8|214593.8|214635.7|214585.7|25
1638393410000|2021-12-01 21:16:50|214644.5|214594.5|214642.2|214592.2|214645|214595|214639.7|214589.7|19
1638393420000|2021-12-01 21:17:00|214642.9|214592.9|214643.4|214593.4|214645.7|214595.7|214641.8|214591.8|18
1638393430000|2021-12-01 21:17:10|214642.7|214592.7|214643.8|214593.8|214645.2|214595.2|214641.7|214591.7|13
1638393440000|2021-12-01 21:17:20|214644.1|214594.1|214640.4|214590.4|214644.1|214594.1|214638.6|214588.6|20
1638393450000|2021-12-01 21:17:30|214640.1|214590.1|214684.7|214634.7|214690.8|214640.8|214637.5|214587.5|26
1638393460000|2021-12-01 21:17:40|214684.5|214634.5|214685.8|214635.8|214710.5|214660.5|214682.8|214632.8|18
1638393470000|2021-12-01 21:17:50|214686|214636|214689.9|214639.9|214693.2|214643.2|214685.7|214635.7|18
1638393480000|2021-12-01 21:18:00|214690.6|214640.6|214696.2|214646.2|214698.6|214648.6|214690.3|214640.3|25
1638393490000|2021-12-01 21:18:10|214686.8|214636.8|214683.7|214633.7|214745.4|214641.5|214683.7|214590.4|22
1638393500000|2021-12-01 21:18:20|214684|214634|214753|214703|214764.7|214714.7|214683.6|214633.6|25
1638393510000|2021-12-01 21:18:30|214751.3|214701.3|214737.1|214687.1|214763.8|214713.8|214735.8|214685.8|31
1638393520000|2021-12-01 21:18:40|214736.4|214686.4|214735.8|214685.8|214740.7|214690.7|214729|214679|26
1638393530000|2021-12-01 21:18:50|214735.3|214685.3|214737.7|214687.7|214739.3|214689.3|214731.9|214681.9|21
1638393540000|2021-12-01 21:19:00|214737.2|214687.2|214740.4|214690.4|214744.2|214694.2|214736.9|214686.9|28
1638393550000|2021-12-01 21:19:10|214740.1|214690.1|214741.2|214691.2|214743.7|214693.7|214739.4|214689.4|17
1638393560000|2021-12-01 21:19:20|214740.8|214690.8|214738.9|214688.9|214743.6|214693.6|214738.5|214688.5|23
1638393570000|2021-12-01 21:19:30|214739.4|214689.4|214734.4|214684.4|214744.1|214694.1|214733.5|214683.5|14
1638393580000|2021-12-01 21:19:40|214737.7|214687.7|214737.3|214687.3|214745.8|214695.8|214737.3|214687.3|16
1638393590000|2021-12-01 21:19:50|214738.3|214688.3|214735.9|214685.9|214742.2|214692.2|214735.9|214685.9|11
1638393600000|2021-12-01 21:20:00|214736.3|214686.3|214738.7|214688.7|214739.9|214689.9|214735.7|214685.7|15
1638393610000|2021-12-01 21:20:10|214739.1|214689.1|214730.4|214680.4|214739.2|214689.2|214729.3|214679.3|16
1638393620000|2021-12-01 21:20:20|214730.5|214680.5|214776.5|214626.5|214779.8|214683.4|214728.3|214626.5|21
1638393630000|2021-12-01 21:20:30|214777.8|214627.8|214730.6|214680.6|214781.9|214681.9|214729.5|214627.8|15
1638393640000|2021-12-01 21:20:40|214730.9|214680.9|214765.7|214715.7|214773.4|214723.4|214730.9|214680.9|22
1638393650000|2021-12-01 21:20:50|214766.6|214716.6|214767.9|214717.9|214769.5|214719.5|214766.6|214716.6|18
1638393660000|2021-12-01 21:21:00|214768.3|214718.3|214826.8|214676.8|214830|214728.6|214767.4|214651.6|20
1638393670000|2021-12-01 21:21:10|214824.9|214674.9|214783.1|214733.1|214831.3|214733.5|214770.1|214674.2|30
1638393680000|2021-12-01 21:21:20|214783.7|214733.7|214786|214736|214848.5|214751.5|214779.2|214698.4|21
1638393690000|2021-12-01 21:21:30|214785.3|214735.3|214803.9|214753.9|214866.8|214768|214785.3|214714.7|33
1638393700000|2021-12-01 21:21:40|214802.4|214752.4|214805.6|214755.6|214806.8|214756.8|214798.6|214748.6|18
1638393710000|2021-12-01 21:21:50|214804.9|214754.9|214809.1|214759.1|214809.3|214759.3|214804.4|214754.4|14
1638393720000|2021-12-01 21:22:00|214809.3|214759.3|214868.6|214718.6|214871.3|214775.2|214808.9|214714.2|32
1638393730000|2021-12-01 21:22:10|214858.5|214708.5|214827.4|214777.4|214858.5|214783.3|214803|214708.5|22
1638393740000|2021-12-01 21:22:20|214827.6|214777.6|214825|214775|214827.6|214777.6|214823.8|214773.8|14
1638393750000|2021-12-01 21:22:30|214826.3|214776.3|214830.9|214780.9|214839.1|214789.1|214825.2|214775.2|24
1638393760000|2021-12-01 21:22:40|214829.5|214779.5|214827|214777|214830.1|214780.1|214824.6|214774.6|20
1638393770000|2021-12-01 21:22:50|214825.1|214775.1|214824.4|214774.4|214826.7|214776.7|214824.4|214774.4|8
1638393780000|2021-12-01 21:23:00|214825|214775|214814.9|214764.9|214825|214775|214814.5|214764.5|16
1638393790000|2021-12-01 21:23:10|214817.8|214767.8|214823.6|214773.6|214867.3|214773.6|214817.8|214714.6|16
1638393800000|2021-12-01 21:23:20|214822.3|214772.3|214787.1|214737.1|214847.3|214772.3|214783.8|214697.3|23
1638393810000|2021-12-01 21:23:30|214786.8|214736.8|214778.6|214728.6|214792|214742|214778.2|214728.2|17
1638393820000|2021-12-01 21:23:40|214781.4|214731.4|214781.8|214731.8|214781.8|214731.8|214772.2|214722.2|19
1638393830000|2021-12-01 21:23:50|214780.8|214730.8|214769.9|214719.9|214787|214737|214761.6|214711.6|25
1638393840000|2021-12-01 21:24:00|214768.7|214718.7|214782.1|214732.1|214784.9|214734.9|214767.1|214717.1|24
1638393850000|2021-12-01 21:24:10|214780.8|214730.8|214781.3|214731.3|214781.4|214731.4|214780|214730|11
1638393860000|2021-12-01 21:24:20|214779.8|214729.8|214780.6|214730.6|214781.3|214731.3|214779.8|214729.8|7
1638393870000|2021-12-01 21:24:30|214780|214730|214782|214732|214784.9|214734.9|214775.7|214725.7|19
1638393880000|2021-12-01 21:24:40|214781.1|214731.1|214778.9|214728.9|214783.5|214733.5|214778.9|214728.9|20
1638393890000|2021-12-01 21:24:50|214779.1|214729.1|214789.5|214739.5|214792.5|214742.5|214778|214728|24
1638393900000|2021-12-01 21:25:00|214789.1|214739.1|214791.4|214741.4|214795.2|214745.2|214788.2|214738.2|15
1638393910000|2021-12-01 21:25:10|214792.2|214742.2|214792.7|214742.7|214792.9|214742.9|214789.1|214739.1|13
1638393920000|2021-12-01 21:25:20|214783.4|214733.4|214788.9|214738.9|214793.7|214743.7|214783.4|214733.4|20
1638393930000|2021-12-01 21:25:30|214785.8|214735.8|214791.7|214741.7|214792.1|214742.1|214785.2|214735.2|22
1638393940000|2021-12-01 21:25:40|214795.7|214745.7|214789.2|214739.2|214795.7|214745.7|214781.5|214731.5|19
1638393950000|2021-12-01 21:25:50|214789|214739|214782.1|214732.1|214789|214739|214781.9|214731.9|18
1638393960000|2021-12-01 21:26:00|214782.9|214732.9|214787.9|214737.9|214789.7|214739.7|214782.4|214732.4|18
1638393970000|2021-12-01 21:26:10|214788.4|214738.4|214781.9|214731.9|214840.6|214738.4|214777.4|214690.6|23
1638393980000|2021-12-01 21:26:20|214781.5|214731.5|214782.5|214732.5|214784.6|214734.6|214781.3|214731.3|14
1638393990000|2021-12-01 21:26:30|214782.2|214732.2|214781.2|214731.2|214782.2|214732.2|214780.5|214730.5|13
1638394000000|2021-12-01 21:26:40|214778.2|214728.2|214786.8|214736.8|214843|214742.3|214778.2|214688|19
1638394010000|2021-12-01 21:26:50|214787.2|214737.2|214829.1|214779.1|214832|214782|214787.2|214737.2|28
1638394020000|2021-12-01 21:27:00|214826|214776|214798|214748|214826|214776|214797.3|214747.3|22
1638394030000|2021-12-01 21:27:10|214796.6|214746.6|214774.3|214724.3|214796.6|214746.6|214774.3|214724.3|23
1638394040000|2021-12-01 21:27:20|214774.6|214724.6|214778.2|214728.2|214786.8|214736.8|214773.7|214723.7|31
1638394050000|2021-12-01 21:27:30|214784.6|214734.6|214785.7|214735.7|214794.3|214744.3|214775.5|214725.5|24
1638394060000|2021-12-01 21:27:40|214785.9|214735.9|214797.7|214747.7|214797.7|214747.7|214782.5|214732.5|6
1638394070000|2021-12-01 21:27:50|214788.9|214738.9|214792.4|214742.4|214793|214743|214788.3|214738.3|11
1638394080000|2021-12-01 21:28:00|214791.2|214741.2|214786.8|214736.8|214798.8|214748.8|214782|214732|15
1638394090000|2021-12-01 21:28:10|214787.8|214737.8|214785.4|214735.4|214787.8|214737.8|214785.4|214735.4|8
1638394100000|2021-12-01 21:28:20|214784.5|214734.5|214768.6|214718.6|214851.7|214747|214768.6|214695.4|22
1638394110000|2021-12-01 21:28:30|214779.8|214729.8|214773.2|214723.2|214779.8|214729.8|214773.2|214723.2|17
1638394120000|2021-12-01 21:28:40|214772.9|214722.9|214778.3|214728.3|214778.5|214728.5|214771|214721|22
1638394130000|2021-12-01 21:28:50|214778.2|214728.2|214776.4|214726.4|214778.7|214728.7|214772.3|214722.3|20
1638394140000|2021-12-01 21:29:00|214781.1|214731.1|214766.5|214716.5|214782.4|214732.4|214766.5|214716.5|25
1638394150000|2021-12-01 21:29:10|214768.7|214718.7|214780.6|214730.6|214794.9|214744.9|214763.8|214713.8|29
1638394160000|2021-12-01 21:29:20|214781.9|214731.9|214777.2|214727.2|214781.9|214731.9|214771|214721|23
1638394170000|2021-12-01 21:29:30|214774.9|214724.9|214778|214728|214780.5|214730.5|214774.2|214724.2|36
1638394180000|2021-12-01 21:29:40|214778.6|214728.6|214775|214725|214782.9|214732.9|214775|214725|21
1638394190000|2021-12-01 21:29:50|214777.8|214727.8|214782.5|214732.5|214783.7|214733.7|214776.6|214726.6|18
1638394200000|2021-12-01 21:30:00|214782.3|214732.3|214777.5|214727.5|214831.8|214733.4|214777.3|214677.9|21
1638394210000|2021-12-01 21:30:10|214779.6|214729.6|214780.7|214730.7|214791.1|214741.1|214779.5|214729.5|15
1638394220000|2021-12-01 21:30:20|214781.3|214731.3|214825.4|214675.4|214845.2|214750.7|214776.5|214675.4|19
1638394230000|2021-12-01 21:30:30|214825.1|214675.1|214865|214715|214867.7|214765.1|214775.8|214675.1|21
1638394240000|2021-12-01 21:30:40|214863.9|214713.9|214818.3|214768.3|214864|214768.3|214812.7|214712.6|20
1638394250000|2021-12-01 21:30:50|214818|214768|214818.6|214768.6|214820.8|214770.8|214817.3|214767.3|14
1638394260000|2021-12-01 21:31:00|214817.2|214767.2|214810.7|214760.7|214820.1|214770.1|214810.7|214760.7|16
1638394270000|2021-12-01 21:31:10|214811.4|214761.4|214817.5|214767.5|214870.9|214769.5|214811.4|214714.6|18
1638394280000|2021-12-01 21:31:20|214816.9|214766.9|214864.9|214714.9|214867.8|214766.9|214816.9|214714.9|14
1638394290000|2021-12-01 21:31:30|214863.3|214713.3|214866.3|214716.3|214866.6|214716.6|214863.1|214713.1|15
1638394300000|2021-12-01 21:31:40|214866.7|214716.7|214866.5|214716.5|214868|214718|214864.2|214714.2|19
1638394310000|2021-12-01 21:31:50|214866.7|214716.7|214813.2|214763.2|214867.5|214763.9|214813.2|214716.2|11
1638394320000|2021-12-01 21:32:00|214812.6|214762.6|214812.9|214762.9|214813.7|214763.7|214811|214761|15
1638394330000|2021-12-01 21:32:10|214812.8|214762.8|214813|214763|214815.5|214765.5|214812.8|214762.8|12
1638394340000|2021-12-01 21:32:20|214813.2|214763.2|214854|214704|214854|214763.2|214798.5|214695.3|14
1638394350000|2021-12-01 21:32:30|214849.8|214699.8|214794.9|214744.9|214849.8|214745.6|214794.9|214694.3|18
1638394360000|2021-12-01 21:32:40|214795.6|214745.6|214795.5|214745.5|214797.6|214747.6|214795.4|214745.4|12
1638394370000|2021-12-01 21:32:50|214795.1|214745.1|214798.1|214748.1|214799.2|214749.2|214795.1|214745.1|7
1638394380000|2021-12-01 21:33:00|214798.6|214748.6|214793.7|214743.7|214800.4|214750.4|214793.7|214743.7|14
1638394390000|2021-12-01 21:33:10|214796.1|214746.1|214794.8|214744.8|214799.1|214749.1|214792.8|214742.8|13
1638394400000|2021-12-01 21:33:20|214795.5|214745.5|214794.5|214744.5|214796|214746|214794.5|214744.5|4
1638394410000|2021-12-01 21:33:30|214797.1|214747.1|214810.7|214760.7|214859.9|214760.7|214795.5|214706.1|11
1638394420000|2021-12-01 21:33:40|214806.9|214756.9|214800.8|214750.8|214806.9|214756.9|214800.1|214750.1|15
1638394430000|2021-12-01 21:33:50|214800.4|214750.4|214804.4|214754.4|214804.9|214754.9|214800.4|214750.4|9
1638394440000|2021-12-01 21:34:00|214802.1|214752.1|214802.1|214752.1|214802.9|214752.9|214801.1|214751.1|14
1638394450000|2021-12-01 21:34:10|214804.4|214754.4|214802.4|214752.4|214807.5|214757.5|214801.6|214751.6|11
1638394460000|2021-12-01 21:34:20|214802|214752|214811.6|214761.6|214812.8|214762.8|214801.9|214751.9|12
1638394470000|2021-12-01 21:34:30|214811|214761|214809.4|214759.4|214812.3|214762.3|214809.2|214759.2|13
1638394480000|2021-12-01 21:34:40|214806.9|214756.9|214814.7|214764.7|214815.4|214765.4|214806.9|214756.9|11
1638394490000|2021-12-01 21:34:50|214813.1|214763.1|214816.6|214766.6|214817.1|214767.1|214812.8|214762.8|8
1638394500000|2021-12-01 21:35:00|214817.1|214767.1|214813.3|214763.3|214817.1|214767.1|214800.7|214750.7|16
1638394510000|2021-12-01 21:35:10|214813|214763|214815.3|214765.3|214816.4|214766.4|214811.3|214761.3|11
1638394520000|2021-12-01 21:35:20|214814.5|214764.5|214813.1|214763.1|214816|214766|214812.9|214762.9|5
1638394530000|2021-12-01 21:35:30|214811.6|214761.6|214816|214766|214816|214766|214810.5|214760.5|8
1638394540000|2021-12-01 21:35:40|214868.1|214718.1|214797.7|214747.7|214868.1|214757.6|214797.7|214702.4|14
1638394550000|2021-12-01 21:35:50|214805.8|214755.8|214851.5|214701.5|214851.8|214757|214804.8|214700.1|12
1638394560000|2021-12-01 21:36:00|214851.9|214701.9|214851.1|214701.1|214851.9|214701.9|214848.2|214698.2|16
1638394570000|2021-12-01 21:36:10|214849.8|214699.8|214793|214743|214850.9|214744.4|214793|214698.3|12
1638394580000|2021-12-01 21:36:20|214793.2|214743.2|214801.6|214751.6|214801.6|214751.6|214793.2|214743.2|14
1638394590000|2021-12-01 21:36:30|214798.9|214748.9|214829.1|214679.1|214829.1|214748.9|214771.8|214674.2|14
1638394600000|2021-12-01 21:36:40|214827.4|214677.4|214814.6|214664.6|214829.5|214679.5|214814.5|214664.5|16
1638394610000|2021-12-01 21:36:50|214818.3|214668.3|214824.5|214674.5|214826.2|214676.2|214818.3|214668.3|9
1638394620000|2021-12-01 21:37:00|214824.3|214674.3|214830.5|214680.5|214831.6|214729.3|214778.1|214674.2|13
1638394630000|2021-12-01 21:37:10|214830.4|214680.4|214825|214675|214830.4|214680.4|214818.9|214668.9|13
1638394640000|2021-12-01 21:37:20|214818.4|214668.4|214767.1|214717.1|214824.8|214722.9|214766.4|214667.2|25
1638394650000|2021-12-01 21:37:30|214767|214717|214828.2|214678.2|214828.5|214724.3|214767|214674.6|16
1638394660000|2021-12-01 21:37:40|214827.7|214677.7|214824.6|214674.6|214827.7|214677.7|214820.9|214670.9|16
1638394670000|2021-12-01 21:37:50|214824.9|214674.9|214829.7|214679.7|214829.7|214727|214764.1|214658.7|18
1638394680000|2021-12-01 21:38:00|214826.3|214676.3|214819.7|214669.7|214829.9|214725.8|214766.4|214665.6|23
1638394690000|2021-12-01 21:38:10|214819.9|214669.9|214814.6|214664.6|214821|214713|214760.3|214659|19
1638394700000|2021-12-01 21:38:20|214809.6|214659.6|214812.1|214662.1|214814.2|214664.2|214806.6|214656.6|13
1638394710000|2021-12-01 21:38:30|214812|214662|214815.7|214665.7|214817.3|214667.3|214810.4|214660.4|16
1638394720000|2021-12-01 21:38:40|214817.2|214667.2|214825.9|214675.9|214827.7|214677.7|214816.3|214666.3|23
1638394730000|2021-12-01 21:38:50|214827.3|214677.3|214825.4|214675.4|214827.3|214677.3|214813.5|214663.5|23
1638394740000|2021-12-01 21:39:00|214826|214676|214829.3|214679.3|214829.3|214679.3|214817.9|214667.9|26
1638394750000|2021-12-01 21:39:10|214829.4|214679.4|214828.7|214678.7|214830.8|214722.8|214772.8|214674.3|16
1638394760000|2021-12-01 21:39:20|214827.7|214677.7|214828.2|214678.2|214828.2|214678.2|214824.9|214674.9|8
1638394770000|2021-12-01 21:39:30|214828.4|214678.4|214826.4|214676.4|214828.4|214678.4|214826.4|214676.4|10
1638394780000|2021-12-01 21:39:40|214825.8|214675.8|214773.8|214723.8|214827.9|214723.8|214771.1|214662.8|20
1638394790000|2021-12-01 21:39:50|214783.6|214733.6|214828.4|214678.4|214830.1|214733.6|214783.6|214678.2|12
1638394800000|2021-12-01 21:40:00|214828.7|214678.7|214822.8|214672.8|214828.7|214678.7|214817.8|214667.8|21
1638394810000|2021-12-01 21:40:10|214772.7|214722.7|214776.4|214726.4|214777.8|214727.8|214772.7|214722.7|6
1638394820000|2021-12-01 21:40:20|214775.9|214725.9|214775.6|214725.6|214779.9|214729.9|214775.6|214725.6|9
1638394830000|2021-12-01 21:40:30|214775.7|214725.7|214775.6|214725.6|214776.7|214726.7|214775.5|214725.5|6
1638394840000|2021-12-01 21:40:40|214775.9|214725.9|214776.1|214726.1|214777.1|214727.1|214775.7|214725.7|7
1638394850000|2021-12-01 21:40:50|214779.4|214729.4|214831.1|214681.1|214833.2|214729.4|214778.2|214675.5|13
1638394860000|2021-12-01 21:41:00|214831.2|214681.2|214827|214677|214831.2|214681.2|214816|214666|19
1638394870000|2021-12-01 21:41:10|214772.5|214722.5|214774.9|214724.9|214775.7|214725.7|214765.6|214715.6|9
1638394880000|2021-12-01 21:41:20|214772.7|214722.7|214774.6|214724.6|214776.1|214726.1|214772.7|214722.7|7
1638394890000|2021-12-01 21:41:30|214774|214724|214777.1|214727.1|214778|214728|214774|214724|7
1638394900000|2021-12-01 21:41:40|214779|214729|214776.8|214726.8|214783.2|214733.2|214776.8|214726.8|10
1638394910000|2021-12-01 21:41:50|214830.1|214680.1|214774.7|214724.7|214832.7|214724.7|214774.7|214678.3|18
1638394920000|2021-12-01 21:42:00|214775.9|214725.9|214831.8|214681.8|214831.8|214729|214775.5|214678.3|18
1638394930000|2021-12-01 21:42:10|214785.8|214735.8|214836.1|214686.1|214836.5|214735.8|214785.8|214679.5|21
1638394940000|2021-12-01 21:42:20|214833.9|214683.9|214835.6|214685.6|214837.6|214687.6|214833.9|214683.9|11
1638394950000|2021-12-01 21:42:30|214835.4|214685.4|214831.4|214681.4|214835.8|214685.8|214830.5|214680.5|11
1638394960000|2021-12-01 21:42:40|214830.9|214680.9|214827.1|214677.1|214831.1|214724.8|214772|214670.5|18
1638394970000|2021-12-01 21:42:50|214827.7|214677.7|214825.5|214675.5|214830.1|214680.1|214825.5|214675.5|11
1638394980000|2021-12-01 21:43:00|214824.9|214674.9|214827.5|214677.5|214827.5|214677.5|214812.7|214662.7|21
1638394990000|2021-12-01 21:43:10|214824.3|214674.3|214830.5|214680.5|214830.9|214727|214774.7|214674.3|15
1638395000000|2021-12-01 21:43:20|214829|214679|214832|214682|214832|214682|214826.9|214676.9|12
1638395010000|2021-12-01 21:43:30|214831.1|214681.1|214829.5|214679.5|214831.8|214681.8|214829.5|214679.5|5
1638395020000|2021-12-01 21:43:40|214833.7|214683.7|214829.2|214679.2|214833.7|214683.7|214829|214679|3
1638395030000|2021-12-01 21:43:50|214829.6|214679.6|214830.1|214680.1|214830.1|214680.1|214829.4|214679.4|3
1638395040000|2021-12-01 21:44:00|214831.3|214681.3|214829.2|214679.2|214832.4|214736.7|214779.1|214679.2|16
1638395050000|2021-12-01 21:44:10|214829.1|214679.1|214826.4|214676.4|214829.1|214679.1|214826.4|214676.4|5
1638395060000|2021-12-01 21:44:20|214828.3|214678.3|214828.8|214678.8|214829|214725.5|214772.9|214677.5|12
1638395070000|2021-12-01 21:44:30|214829.5|214679.5|214832.6|214682.6|214833.1|214683.1|214828.3|214678.3|8
1638395080000|2021-12-01 21:44:40|214832.3|214682.3|214829.8|214679.8|214836.4|214686.4|214829.8|214679.8|14
1638395090000|2021-12-01 21:44:50|214826.7|214676.7|214824.3|214674.3|214829.2|214679.2|214819.4|214669.4|25
1638395100000|2021-12-01 21:45:00|214824.6|214674.6|214823.5|214673.5|214831.6|214727|214777|214669.4|26
1638395110000|2021-12-01 21:45:10|214824.3|214674.3|214824.4|214674.4|214825.8|214675.8|214806.8|214656.8|21
1638395120000|2021-12-01 21:45:20|214823.6|214673.6|214825.4|214675.4|214826.9|214676.9|214810.4|214660.4|19
1638395130000|2021-12-01 21:45:30|214828.1|214678.1|214820.1|214670.1|214828.1|214678.1|214820.1|214670.1|12
1638395140000|2021-12-01 21:45:40|214822.8|214672.8|214797|214647|214822.8|214701.6|214751.1|214634|15
1638395150000|2021-12-01 21:45:50|214797.8|214647.8|214810.3|214660.3|214810.5|214660.5|214792.4|214642.4|16
1638395160000|2021-12-01 21:46:00|214791.1|214641.1|214828.4|214678.4|214828.4|214706.3|214753.8|214639|16
1638395170000|2021-12-01 21:46:10|214798|214648|214832.5|214682.5|214835.5|214685.5|214798|214648|7
1638395180000|2021-12-01 21:46:20|214835|214685|214823.9|214673.9|214835|214718.1|214768.1|214661.2|19
1638395190000|2021-12-01 21:46:30|214817.3|214667.3|214824.8|214674.8|214824.8|214719.8|214769.8|214661.9|19
1638395200000|2021-12-01 21:46:40|214824.4|214674.4|214830.5|214680.5|214856.4|214706.4|214818.4|214668.4|21
1638395210000|2021-12-01 21:46:50|214845.3|214695.3|214846.6|214696.6|214861.1|214711.1|214834.3|214684.3|23
1638395220000|2021-12-01 21:47:00|214849.2|214699.2|214791.3|214741.3|214861.6|214748.9|214791.3|214698.6|18
1638395230000|2021-12-01 21:47:10|214798.9|214748.9|214851.7|214701.7|214854.4|214749.2|214798.9|214701.2|11
1638395240000|2021-12-01 21:47:20|214851.5|214701.5|214848.6|214698.6|214855.2|214705.2|214848.6|214698.6|12
1638395250000|2021-12-01 21:47:30|214848.5|214698.5|214851.7|214701.7|214851.7|214701.7|214847.1|214697.1|16
1638395260000|2021-12-01 21:47:40|214853.5|214703.5|214802|214752|214853.5|214756.8|214801|214699.8|16
1638395270000|2021-12-01 21:47:50|214858.6|214708.6|214877.9|214727.9|214881.3|214731.3|214852.2|214702.2|18
1638395280000|2021-12-01 21:48:00|214878.7|214728.7|214867.3|214717.3|214879.2|214775.5|214808.9|214717.3|12
1638395290000|2021-12-01 21:48:10|214869.3|214719.3|214861.7|214711.7|214869.3|214719.3|214850.1|214700.1|20
1638395300000|2021-12-01 21:48:20|214862.1|214712.1|214863.4|214713.4|214864.8|214714.8|214853.8|214703.8|16
1638395310000|2021-12-01 21:48:30|214860.5|214710.5|214865.9|214715.9|214870|214720|214859.3|214709.3|16
1638395320000|2021-12-01 21:48:40|214864.4|214714.4|214865.1|214715.1|214869|214719|214859.6|214709.6|23
1638395330000|2021-12-01 21:48:50|214868.3|214718.3|214877.3|214727.3|214886.1|214736.1|214856.1|214706.1|21
1638395340000|2021-12-01 21:49:00|214871.2|214721.2|214898.3|214748.3|214906.2|214791|214838.9|214720.9|18
1638395350000|2021-12-01 21:49:10|214898.1|214748.1|214896.7|214746.7|214900.7|214750.7|214894.3|214744.3|18
1638395360000|2021-12-01 21:49:20|214896.9|214746.9|214895.9|214745.9|214900.5|214750.5|214895.9|214745.9|19
1638395370000|2021-12-01 21:49:30|214895.1|214745.1|214893.8|214743.8|214896.7|214746.7|214893.2|214743.2|16
1638395380000|2021-12-01 21:49:40|214894.7|214744.7|214893|214743|214894.7|214744.7|214891.3|214741.3|8
1638395390000|2021-12-01 21:49:50|214892.1|214742.1|214892|214742|214898|214748|214891.7|214741.7|7
1638395400000|2021-12-01 21:50:00|214895.9|214745.9|214889.1|214739.1|214895.9|214745.9|214888.4|214738.4|18
1638395410000|2021-12-01 21:50:10|214889.5|214739.5|214888.4|214738.4|214889.6|214739.6|214887.7|214737.7|11
1638395420000|2021-12-01 21:50:20|214888.2|214738.2|214888.4|214738.4|214888.4|214738.4|214886.7|214736.7|6
1638395430000|2021-12-01 21:50:30|214885.3|214735.3|214886.7|214736.7|214889.6|214739.6|214885.3|214735.3|11
1638395440000|2021-12-01 21:50:40|214888.2|214738.2|214966.2|214816.2|214998.1|214848.1|214887.5|214737.5|24
1638395450000|2021-12-01 21:50:50|214949|214799|214898.1|214748.1|214968.9|214818.9|214892.3|214742.3|33
1638395460000|2021-12-01 21:51:00|214948.3|214798.3|214989.7|214839.7|215026.4|214876.4|214948.3|214798.3|37
1638395470000|2021-12-01 21:51:10|214990.2|214840.2|215085.9|214935.9|215086.8|214936.8|214982.1|214832.1|27
1638395480000|2021-12-01 21:51:20|215097.6|214947.6|215050|214900|215097.6|214947.6|215047.6|214897.6|16
1638395490000|2021-12-01 21:51:30|215049.9|214899.9|215051|214901|215062.5|214912.5|215046|214896|20
1638395500000|2021-12-01 21:51:40|215054.9|214904.9|215059.9|214909.9|215059.9|214909.9|215043.6|214893.6|13
1638395510000|2021-12-01 21:51:50|215056.9|214906.9|215054.4|214904.4|215061|214911|215054.3|214904.3|14
1638395520000|2021-12-01 21:52:00|215054.5|214904.5|215045.3|214895.3|215054.5|214904.5|215036.2|214886.2|22
1638395530000|2021-12-01 21:52:10|215048.2|214898.2|215048.8|214898.8|215057.5|214907.5|215044.8|214894.8|28
1638395540000|2021-12-01 21:52:20|215045.5|214895.5|215050.8|214900.8|215051.8|214901.8|215041.2|214891.2|20
1638395550000|2021-12-01 21:52:30|215049.6|214899.6|215053|214903|215060.9|214910.9|215047|214897|13
1638395560000|2021-12-01 21:52:40|215048.3|214898.3|215040.5|214890.5|215049.8|214899.8|215040.5|214890.5|8
1638395570000|2021-12-01 21:52:50|215048.8|214898.8|215048.1|214898.1|215051.9|214901.9|215047.1|214897.1|8
1638395580000|2021-12-01 21:53:00|215048|214898|215050.6|214900.6|215054|214904|215047|214897|16
1638395590000|2021-12-01 21:53:10|215000.6|214950.6|215058.3|214908.3|215069|214950.6|215000.6|214901.4|16
1638395600000|2021-12-01 21:53:20|215087.7|214937.7|215061.9|214911.9|215087.7|214937.7|215048.6|214898.6|15
1638395610000|2021-12-01 21:53:30|215060|214910|215062.4|214912.4|215070.5|214920.5|215050.1|214900.1|14
1638395620000|2021-12-01 21:53:40|215056.4|214906.4|215068.7|214918.7|215074.5|214924.5|215056.4|214906.4|17
1638395630000|2021-12-01 21:53:50|215069.2|214919.2|215074.6|214924.6|215075.1|214925.1|215068.4|214918.4|13
1638395640000|2021-12-01 21:54:00|215071.7|214921.7|215060.9|214910.9|215071.7|214921.7|215060.9|214910.9|15
1638395650000|2021-12-01 21:54:10|215063.2|214913.2|215065.5|214915.5|215065.5|214915.5|215061.7|214911.7|9
1638395660000|2021-12-01 21:54:20|215063.5|214913.5|215065.1|214915.1|215068.4|214918.4|215058.4|214908.4|9
1638395670000|2021-12-01 21:54:30|215064.8|214914.8|215078.4|214928.4|215078.4|214968|215018|214901.8|19
1638395680000|2021-12-01 21:54:40|215076.4|214926.4|215068.4|214918.4|215079.3|214929.3|215068.4|214918.4|17
1638395690000|2021-12-01 21:54:50|215066.5|214916.5|215113.1|214963.1|215128.3|215005.6|215055.2|214913.8|17
1638395700000|2021-12-01 21:55:00|215121.5|214971.5|215119.5|214969.5|215131.1|214981.1|215116.3|214966.3|31
1638395710000|2021-12-01 21:55:10|215118.3|214968.3|215123.2|214973.2|215127.9|214977.9|215115.4|214965.4|27
1638395720000|2021-12-01 21:55:20|215124.3|214974.3|215126.3|214976.3|215128.4|214978.4|215118.2|214968.2|14
1638395730000|2021-12-01 21:55:30|215124.3|214974.3|215131.4|214981.4|215131.4|214981.4|215124.2|214974.2|12
1638395740000|2021-12-01 21:55:40|215130.6|214980.6|215121.3|214971.3|215132|214982|215121.3|214971.3|11
1638395750000|2021-12-01 21:55:50|215120.6|214970.6|215126.7|214976.7|215132.1|214982.1|215120.6|214970.6|17
1638395760000|2021-12-01 21:56:00|215125.8|214975.8|215132.2|214982.2|215140.1|214990.1|215118.1|214968.1|26
1638395770000|2021-12-01 21:56:10|215119.6|214969.6|215130.8|214980.8|215218.8|214984.3|215119.6|214922.6|15
1638395780000|2021-12-01 21:56:20|215133.2|214983.2|215128|214978|215133.4|214983.4|215121.2|214971.2|13
1638395790000|2021-12-01 21:56:30|215124|214974|215124.6|214974.6|215129.7|214979.7|215124|214974|8
1638395800000|2021-12-01 21:56:40|215128.3|214978.3|215129.4|214979.4|215132.1|214982.1|215126|214976|16
1638395810000|2021-12-01 21:56:50|215125.6|214975.6|215131|214981|215131.3|214981.3|215125.6|214975.6|10
1638395820000|2021-12-01 21:57:00|215130.8|214980.8|215132.9|214982.9|215135.9|214985.9|215126.9|214976.9|18
1638395830000|2021-12-01 21:57:10|215134.4|214984.4|215137.3|214987.3|215189.8|214988.9|215134.4|214936.8|11
1638395840000|2021-12-01 21:57:20|215135.7|214985.7|215138.3|214988.3|215191.3|214989|215135.4|214937.1|12
1638395850000|2021-12-01 21:57:30|215138.7|214988.7|215209.3|214937.5|215209.3|214998.5|215138.7|214937.5|21
1638395860000|2021-12-01 21:57:40|215200.3|214944.8|215199.9|214931.1|215213.7|214983.5|215133.4|214887.7|14
1638395870000|2021-12-01 21:57:50|215200.7|214922.2|215195.9|214929.3|215200.7|214989.1|215138.2|214922.2|12
1638395880000|2021-12-01 21:58:00|215185.3|214921.7|215208.2|214925.3|215208.2|215000.9|215141.2|214921.7|17
1638395890000|2021-12-01 21:58:10|215145.6|214995.6|215189|214927.6|215209.9|214995.6|215145.4|214899.8|17
1638395900000|2021-12-01 21:58:20|215184.6|214933.9|215195.7|214944.9|215195.7|214993.2|215134.2|214932.5|13
1638395910000|2021-12-01 21:58:30|215200.8|214938.8|215148.4|214998.4|215200.8|214998.8|215139.8|214938.8|20
1638395920000|2021-12-01 21:58:40|215147.3|214997.3|215159.5|215009.5|215160.6|215010.6|215146.9|214996.9|16
1638395930000|2021-12-01 21:58:50|215159.8|215009.8|215162.2|215012.2|215164|215014|215157.6|215007.6|15
1638395940000|2021-12-01 21:59:00|215154.5|215004.5|215147.9|214997.9|215215.7|215014.1|215144.8|214918.7|20
1638395950000|2021-12-01 21:59:10|215149.4|214999.4|215136.9|214986.9|215149.4|214999.4|215132.4|214982.4|23
1638395960000|2021-12-01 21:59:20|215136.4|214986.4|215138.6|214988.6|215149.9|214999.9|215136.4|214986.4|15
1638395970000|2021-12-01 21:59:30|215148.1|214998.1|215148.4|214998.4|215156|215006|215148.1|214998.1|17
1638395980000|2021-12-01 21:59:40|215168.8|215018.8|215232.9|215082.9|215234.2|215084.2|215168.8|215018.8|21
1638395990000|2021-12-01 21:59:50|215229.8|215079.8|215215.5|215065.5|215232.1|215082.1|215215.5|215065.5|18
1638396000000|2021-12-01 22:00:00|215182.4|215032.4|215200.6|215050.6|215225.6|215075.6|215182.4|215032.4|8
1638396010000|2021-12-01 22:00:10|215189.2|215039.2|215189.5|215039.5|215201.8|215051.8|215189.2|215039.2|4
1638396020000|2021-12-01 22:00:20|215184.8|215034.8|215184.8|215034.8|215184.8|215034.8|215184.8|215034.8|1
1638396030000|2021-12-01 22:00:30|215170.6|215020.6|215215.9|214959.4|215215.9|215020.6|215164.9|214959.4|4
1638396040000|2021-12-01 22:00:40|215218.9|214954.7|215165.4|215015.4|215218.9|215015.4|215165.4|214947.5|6
1638396050000|2021-12-01 22:00:50|215166.6|215016.6|215166.6|215016.6|215166.6|215016.6|215166.6|215016.6|1
1638396060000|2021-12-01 22:01:00|215173.5|215023.5|215165.9|215015.9|215173.5|215023.5|215165.9|215015.9|3
1638396070000|2021-12-01 22:01:10|215166.4|215016.4|215166.4|215016.4|215166.4|215016.4|215166.4|215016.4|1
1638396080000|2021-12-01 22:01:20|215166.9|215016.9|215221.3|214945.9|215224.8|215016.9|215166.9|214940|4
1638396090000|2021-12-01 22:01:30|215221.4|214948|215226.2|214952.3|215226.2|214959.3|215218.8|214948|4
1638396100000|2021-12-01 22:01:40|215234.2|214937.2|214966.9|214669.9|215234.2|214937.2|214966.9|214669.9|3
1638396110000|2021-12-01 22:01:50|214980.7|214683.7|214980.7|214683.7|214980.7|214683.7|214980.7|214683.7|1
1638396120000|2021-12-01 22:02:00|214930|214633|215163.4|214866.4|215166.4|214869.4|214929.6|214632.6|10
1638396130000|2021-12-01 22:02:10|215163.5|214866.5|215222.3|214925.3|215222.3|214925.3|215163.5|214866.5|6
1638396140000|2021-12-01 22:02:20|215218.7|214921.7|215157.7|214860.7|215218.7|214921.7|215156.7|214859.7|6
1638396150000|2021-12-01 22:02:30|215157.7|214860.7|215159.7|214862.7|215159.7|214862.7|215157.7|214860.7|9
1638396160000|2021-12-01 22:02:40|215160|214863|215161.9|214864.9|215163.7|214866.7|215160|214863|5
1638396170000|2021-12-01 22:02:50|215162.7|214865.7|215162.7|214865.7|215162.7|214865.7|215162.5|214865.5|3
1638396180000|2021-12-01 22:03:00|215162.9|214865.9|215163.5|214866.5|215165.9|214868.9|215162.3|214865.3|6
1638396190000|2021-12-01 22:03:10|215163.7|214866.7|215196.9|214899.9|215197|214900|215163.7|214866.7|5
1638396200000|2021-12-01 22:03:20|215197.7|214900.7|215179.3|214882.3|215198.1|214901.1|215173.8|214876.8|6
1638396210000|2021-12-01 22:03:30|215179|214882|215184.2|214887.2|215184.2|214887.2|215175.4|214878.4|4
1638396220000|2021-12-01 22:03:40|215183.7|214886.7|215183.7|214886.7|215183.7|214886.7|215183.7|214886.7|1
1638396230000|2021-12-01 22:03:50|215183.6|214886.6|215183.5|214886.5|215183.6|214886.6|215183.4|214886.4|3
1638396240000|2021-12-01 22:04:00|215185.1|214888.1|215185.1|214888.1|215185.1|214888.1|215185.1|214888.1|1
1638396250000|2021-12-01 22:04:10|215185.4|214888.4|215185.6|214888.6|215185.6|214888.6|215185.4|214888.4|2
1638396260000|2021-12-01 22:04:20|215185.8|214888.8|215179.9|214882.9|215186.4|214889.4|215179.9|214882.9|3
1638396270000|2021-12-01 22:04:30|215179.8|214882.8|215185.1|214888.1|215185.1|214888.1|215179.8|214882.8|2
1638396280000|2021-12-01 22:04:40|215190.7|214893.7|215190.5|214893.5|215190.7|214893.7|215190.3|214893.3|4
1638396290000|2021-12-01 22:04:50|215185.8|214888.8|215180.9|214883.9|215185.8|214888.8|215180.9|214883.9|6
1638396300000|2021-12-01 22:05:00|215180.6|214883.6|215183.3|214886.3|215184.4|214887.4|215178.9|214881.9|8
1638396310000|2021-12-01 22:05:10|215183.6|214886.6|215169.1|214872.1|215183.6|214886.6|215169|214872|6
1638396320000|2021-12-01 22:05:20|215169|214872|215169|214872|215169|214872|215169|214872|1
1638396330000|2021-12-01 22:05:30|215164.1|214867.1|215164.1|214867.1|215164.1|214867.1|215164.1|214867.1|1
1638396350000|2021-12-01 22:05:50|215166.3|214869.3|215168.1|214871.1|215168.1|214871.1|215162|214865|4
1638396360000|2021-12-01 22:06:00|215169.1|214872.1|215163.7|214866.7|215169.1|214872.1|215161.6|214864.6|4
1638396370000|2021-12-01 22:06:10|215167|214870|215185.3|214888.3|215185.8|214888.8|215167|214870|5
1638396380000|2021-12-01 22:06:20|215184.8|214887.8|215204.6|214907.6|215204.6|214991.2|215133.5|214869.1|12
1638396390000|2021-12-01 22:06:30|215196.4|214926.5|215197.9|214939.5|215197.9|214995.3|215141.9|214926.5|8
1638396400000|2021-12-01 22:06:40|215142.9|214992.9|215202|214936.9|215202|214992.9|215142.9|214936.9|3
1638396410000|2021-12-01 22:06:50|215202.2|214936|215199.7|214938.1|215202.2|214942.2|215194|214936|4
1638396420000|2021-12-01 22:07:00|215202.4|214936.1|215147.6|214997.6|215205.6|214998.6|215147.6|214934.2|5
1638396430000|2021-12-01 22:07:10|215147|214997|215210.4|214944.8|215210.4|214997.4|215147|214939.4|4
1638396440000|2021-12-01 22:07:20|215210.1|214945.1|215143.8|214993.8|215210.1|215002.7|215143.8|214945.1|10
1638396450000|2021-12-01 22:07:30|215144.2|214994.2|215200.5|214940.1|215200.5|214996.6|215143.6|214940.1|6
1638396460000|2021-12-01 22:07:40|215200.2|214940.4|215200.5|214940.3|215201.9|214940.4|215200.2|214938.7|7
1638396470000|2021-12-01 22:07:50|215199.3|214939.9|215192.3|214937.5|215199.3|214941.1|215192.3|214937|7
1638396480000|2021-12-01 22:08:00|215192.1|214937.8|215142|214992|215192.1|214992|215141.5|214937.8|5
1638396490000|2021-12-01 22:08:10|215145.3|214995.3|215145.8|214995.8|215145.8|214995.8|215145.3|214995.3|2
1638396500000|2021-12-01 22:08:20|215143.8|214993.8|215196.8|214938.4|215197.1|214993.8|215143.8|214938.4|4
1638396510000|2021-12-01 22:08:30|215196.5|214938.9|215195.7|214933.8|215199.2|214938.9|215195.7|214930.9|5
1638396520000|2021-12-01 22:08:40|215197.5|214935.1|215150.5|215000.5|215201.9|215000.5|215145.7|214935.1|14
1638396530000|2021-12-01 22:08:50|215202.1|214949.7|215142.1|214992.1|215202.1|215002.2|215141.8|214949.7|8
1638396540000|2021-12-01 22:09:00|215142.6|214992.6|214849.4|214552.4|215213.2|214992.6|214842.6|214545.6|19
1638396550000|2021-12-01 22:09:10|214849.3|214552.3|214844.3|214547.3|214851.1|214554.1|214844.3|214547.3|16
1638396560000|2021-12-01 22:09:20|214844.4|214547.4|214844.3|214547.3|214844.4|214547.4|214844.3|214547.3|4
1638396570000|2021-12-01 22:09:30|214849.8|214552.8|214836.1|214539.1|214849.8|214552.8|214836|214539|8
1638396580000|2021-12-01 22:09:40|214836.3|214539.3|214839.1|214542.1|214839.1|214542.1|214836.3|214539.3|3
1638396590000|2021-12-01 22:09:50|214836.7|214539.7|214853.6|214556.6|214861.4|214564.4|214836.7|214539.7|3
1638396600000|2021-12-01 22:10:00|214836.5|214539.5|214830.1|214533.1|214844|214547|214830.1|214533.1|15
1638396610000|2021-12-01 22:10:10|214830.6|214533.6|215028.4|214731.4|215048.6|214751.6|214830.1|214533.1|20
1638396620000|2021-12-01 22:10:20|215035.1|214738.1|215041|214744|215082.4|214785.4|215026|214729|21
1638396630000|2021-12-01 22:10:30|215045.3|214748.3|215189.3|214892.3|215199.9|214902.9|215045.2|214748.2|33
1638396640000|2021-12-01 22:10:40|215199.7|214902.7|215240.3|214943.5|215240.3|215044|215175.7|214878.7|28
1638396650000|2021-12-01 22:10:50|215233.2|214953.5|215221.9|214924.9|215252.8|214955.8|215205.4|214908.4|27
1638396660000|2021-12-01 22:11:00|215224.3|214927.3|215083.5|214786.5|215224.3|214927.3|215002.2|214705.2|26
1638396670000|2021-12-01 22:11:10|215096.4|214799.4|215083.6|214786.6|215098|214801|215078.2|214781.2|17
1638396680000|2021-12-01 22:11:20|215093.6|214796.6|215072.8|214775.8|215093.6|214796.6|215072.8|214775.8|17
1638396690000|2021-12-01 22:11:30|215075.8|214778.8|215026.5|214729.5|215089.1|214792.1|214986.5|214689.5|18
1638396700000|2021-12-01 22:11:40|215036|214739|215050.3|214753.3|215051.4|214754.4|215025.3|214728.3|15
1638396710000|2021-12-01 22:11:50|215051|214754|215065.6|214768.6|215065.6|214768.6|215004.5|214707.5|18
1638396720000|2021-12-01 22:12:00|215084.3|214787.3|215172.7|214875.7|215172.7|214875.7|215070.3|214773.3|21
1638396730000|2021-12-01 22:12:10|215174.2|214877.2|215177.2|214880.2|215179.9|214882.9|215172.8|214875.8|22
1638396740000|2021-12-01 22:12:20|215174.8|214877.8|215195.5|214898.5|215213.8|214916.8|215174.7|214877.7|20
1638396750000|2021-12-01 22:12:30|215195.1|214898.1|215191.4|214894.4|215196.7|214899.7|215189.2|214892.2|18
1638396760000|2021-12-01 22:12:40|215193.3|214896.3|215194|214897|215194.1|214897.1|215191.7|214894.7|12
1638396770000|2021-12-01 22:12:50|215194.1|214897.1|215195.6|214898.6|215197.9|214900.9|215193.3|214896.3|14
1638396780000|2021-12-01 22:13:00|215196.6|214899.6|215199.2|214902.2|215200.4|214903.4|215189.8|214892.8|15
1638396790000|2021-12-01 22:13:10|215197.2|214900.2|215191.8|214894.8|215199|214902|215185.2|214888.2|13
1638396800000|2021-12-01 22:13:20|215194.8|214897.8|215197.3|214900.3|215199.5|214902.5|215191.9|214894.9|15
1638396810000|2021-12-01 22:13:30|215196.4|214899.4|215195.8|214898.8|215199.6|214902.6|215195.2|214898.2|10
1638396820000|2021-12-01 22:13:40|215197.4|214900.4|215205.9|214908.9|215205.9|214908.9|215196.8|214899.8|8
1638396830000|2021-12-01 22:13:50|215208.4|214911.4|215200|214903|215208.4|214911.4|215195.4|214898.4|8
1638396840000|2021-12-01 22:14:00|215196.9|214899.9|215190.3|214893.3|215202.1|214905.1|215186|214889|10
1638396850000|2021-12-01 22:14:10|215187.8|214890.8|215193.9|214900.9|215199.4|214902.4|215187.7|214890.7|11
1638396860000|2021-12-01 22:14:20|215191.6|214894.6|215196.9|214899.9|215196.9|214899.9|215189.9|214892.9|5
1638396870000|2021-12-01 22:14:30|215191.6|214894.6|215206.7|214910.3|215206.7|214910.3|215191.6|214894.6|4
1638396880000|2021-12-01 22:14:40|215201.1|214904.1|215203.9|214906.9|215208|214911|215200|214903|4
1638396890000|2021-12-01 22:14:50|215215.8|214918.8|215211.6|214914.6|215215.8|214918.8|215211.6|214914.6|2
1638396900000|2021-12-01 22:15:00|215159.5|215009.5|215209.1|214912.1|215218.8|215009.5|215159.5|214901.8|6
1638396910000|2021-12-01 22:15:10|215227.3|214930.3|215213.9|214916.9|215227.3|214930.3|215210.7|214914.8|7
1638396920000|2021-12-01 22:15:20|215214.5|214917.5|215208.1|214911.1|215214.5|214917.5|215206|214909|5
1638396930000|2021-12-01 22:15:30|215208.2|214911.2|215227.5|214930.5|215227.5|214930.5|215208.2|214911.2|5
1638396940000|2021-12-01 22:15:40|215213.4|214916.4|215216.8|214919.8|215220.3|214923.3|215213.4|214916.4|5
1638396950000|2021-12-01 22:15:50|215216.3|214919.3|215205.3|214908.3|215221.9|214924.9|215194.5|214897.5|4
1638396960000|2021-12-01 22:16:00|215209|214912|215214.6|214921.7|215222.7|214925.7|215206.1|214909.1|7
1638396970000|2021-12-01 22:16:10|215214.3|214917.3|215217.1|214920.1|215220.8|214923.8|215209.7|214912.7|6
1638396980000|2021-12-01 22:16:20|215216.9|214919.9|215211.4|214914.4|215218.7|214921.7|215210.2|214913.2|7
1638396990000|2021-12-01 22:16:30|215220.9|214923.9|215210|214913|215220.9|214923.9|215210|214913|8
1638397000000|2021-12-01 22:16:40|215210.9|214913.9|215217.2|214920.2|215217.2|214920.2|215201.5|214904.5|5
1638397010000|2021-12-01 22:16:50|215191.2|214894.2|215209.5|214912.5|215209.5|214912.5|215191.2|214894.2|4
1638397020000|2021-12-01 22:17:00|215210.5|214913.5|215210.6|214913.6|215210.6|214913.6|215205.3|214908.3|7
1638397030000|2021-12-01 22:17:10|215211.9|214914.9|215218.6|214921.6|215219.2|214922.2|215211.9|214914.9|4
1638397040000|2021-12-01 22:17:20|215227.6|214948.6|215227.6|214948.6|215227.6|214948.6|215227.6|214948.6|1
1638397050000|2021-12-01 22:17:30|215202.8|214944.2|215222|214959.2|215222|214959.2|215202.8|214925.2|4
1638397060000|2021-12-01 22:17:40|215221.1|214924.1|215217.2|214939.1|215221.1|214939.1|215214.1|214924.1|3
1638397070000|2021-12-01 22:17:50|215218|214944.2|215218|214923.1|215219|214944.2|215218|214923.1|3
1638397080000|2021-12-01 22:18:00|215219|214935.1|215222|214944.2|215222|214944.2|215219|214935.1|3
1638397090000|2021-12-01 22:18:10|215216.2|214919.2|215218|214921|215218|214921|215208.9|214911.9|6
1638397100000|2021-12-01 22:18:20|215218.1|214921.1|215212.1|214931.9|215218.1|214937.8|215203.2|214914.8|6
1638397110000|2021-12-01 22:18:30|215209.1|214912.1|215218.5|214921.5|215218.5|214921.5|215204.2|214907.2|4
1638397120000|2021-12-01 22:18:40|215217.3|214920.3|215211.1|214914.1|215217.3|214920.3|215207.3|214910.3|6
1638397130000|2021-12-01 22:18:50|215212.7|214915.7|215223.6|214927.6|215223.6|214927.6|215212.7|214915.7|4
1638397140000|2021-12-01 22:19:00|215209.7|214930.4|215216.4|214919.4|215223|214930.4|215209.7|214912.7|5
1638397150000|2021-12-01 22:19:10|215222.9|214925.9|215201.4|214904.4|215223.5|214926.5|215199.6|214902.6|6
1638397160000|2021-12-01 22:19:20|215201.2|214904.2|215205.8|214908.8|215210.1|214915.4|215199.3|214902.3|5
1638397170000|2021-12-01 22:19:30|215222.2|214925.2|215219.8|214922.8|215222.2|214925.2|215214.6|214917.6|3
1638397180000|2021-12-01 22:19:40|215215.4|214918.4|215220|214923|215220|214923|215215.4|214918.4|2
1638397190000|2021-12-01 22:19:50|215220.5|214946.1|215223.9|214931.8|215223.9|214946.1|215219.2|214922.2|3
1638397200000|2021-12-01 22:20:00|215216.6|214919.6|215209.1|214912.1|215216.6|214919.6|215203.9|214906.9|7
1638397210000|2021-12-01 22:20:10|215208.4|214911.4|215208.2|214911.2|215215.2|214934.4|215207.9|214910.9|7
1638397220000|2021-12-01 22:20:20|215212.9|214915.9|215210.2|214913.2|215212.9|214915.9|215206|214909|4
1638397230000|2021-12-01 22:20:30|215212.6|214915.6|215202.2|214905.2|215212.6|214915.6|215198.1|214901.1|5
1638397240000|2021-12-01 22:20:40|215204|214907|215208.1|214911.1|215208.1|214911.1|215202.4|214905.4|4
1638397250000|2021-12-01 22:20:50|215212.8|214915.8|215211.5|214914.5|215217.7|214920.7|215205.6|214908.6|6
1638397260000|2021-12-01 22:21:00|215208.1|214911.1|215219.4|214922.4|215219.4|214922.4|215208.1|214911.1|3
1638397270000|2021-12-01 22:21:10|215220.2|214923.2|215210.1|214913.1|215220.2|214923.2|215210.1|214913.1|2
1638397280000|2021-12-01 22:21:20|215207.3|214910.3|215198.9|214901.9|215211.8|214914.8|215194.2|214897.2|5
1638397290000|2021-12-01 22:21:30|215202.7|214905.7|215209.9|214912.9|215210.8|214913.8|215202.7|214905.7|5
1638397300000|2021-12-01 22:21:40|215210.5|214913.5|215205.9|214908.9|215210.5|214913.5|215205.9|214908.9|2
1638397310000|2021-12-01 22:21:50|215202.9|214905.9|215217.3|214920.3|215217.3|214947.5|215202.9|214905.9|4
1638397320000|2021-12-01 22:22:00|215220.2|214923.2|215215.4|214919.9|215224|214927|215213.7|214918.3|6
1638397330000|2021-12-01 22:22:10|215220.1|214923.1|215211.8|214914.8|215222|214925|215211.8|214914.8|4
1638397340000|2021-12-01 22:22:20|215215.3|214918.3|215209.9|214912.9|215215.3|214918.3|215191.9|214894.9|6
1638397350000|2021-12-01 22:22:30|215206.2|214909.2|215223.2|214926.2|215223.2|214926.2|215203|214906|5
1638397360000|2021-12-01 22:22:40|215213.8|214916.8|215233.4|214936.4|215235.3|214938.3|215213.8|214916.8|5
1638397370000|2021-12-01 22:22:50|215231.1|214934.1|215214.1|214917.1|215239.9|214942.9|215208.2|214911.2|5
1638397380000|2021-12-01 22:23:00|215216.8|214919.8|215230.1|214942.9|215230.1|214942.9|215216.8|214919.8|4
1638397390000|2021-12-01 22:23:10|215229.7|214936.1|215207.7|214910.7|215230.1|214942.9|215187.2|214890.2|4
1638397400000|2021-12-01 22:23:20|215200.5|214903.5|215202.7|214905.7|215213.3|214916.3|215200.5|214903.5|6
1638397410000|2021-12-01 22:23:30|215206.2|214909.2|215215.1|214918.1|215215.4|214918.4|215206.2|214909.2|5
1638397420000|2021-12-01 22:23:40|215211.8|214914.8|215214.3|214930.3|215214.3|214930.3|215211.8|214914.8|3
1638397430000|2021-12-01 22:23:50|215207.8|214910.8|215173.5|214876.5|215214.8|214917.8|215165.6|214868.6|5
1638397440000|2021-12-01 22:24:00|215183.6|214886.6|215211.7|214914.7|215211.7|214914.7|215182.6|214886.6|7
1638397450000|2021-12-01 22:24:10|215184.7|214887.7|215208.4|214911.4|215208.4|214911.4|215184.7|214887.7|3
1638397460000|2021-12-01 22:24:20|215203.9|214906.9|215207.6|214910.6|215209.7|214912.7|215201|214904|5
1638397470000|2021-12-01 22:24:30|215210.2|214913.2|215216.5|214919.5|215218.2|214921.2|215210.2|214913.2|10
1638397480000|2021-12-01 22:24:40|215219.9|214922.9|215227.1|214930.1|215229.1|214932.1|215218.8|214921.8|8
1638397490000|2021-12-01 22:24:50|215226.7|214929.7|215227.8|214930.8|215229.8|214932.8|215226.7|214929.7|9
1638397500000|2021-12-01 22:25:00|215227.4|214930.4|215223.6|214926.6|215227.7|214930.7|215218.5|214921.5|7
1638397510000|2021-12-01 22:25:10|215227.1|214930.1|215216.9|214919.9|215227.1|214931.6|215193.6|214908.2|10
1638397520000|2021-12-01 22:25:20|215210.7|214913.7|215227.2|214930.2|215227.8|214931.5|215210.7|214913.7|9
1638397530000|2021-12-01 22:25:30|215227.7|214930.7|215228.6|214931.6|215228.6|214931.6|215226.1|214929.1|6
1638397540000|2021-12-01 22:25:40|215228.7|214931.7|215229.3|214932.3|215230|214933|215227|214930|6
1638397550000|2021-12-01 22:25:50|215227.4|214930.4|215230.4|214933.4|215230.4|214938.4|215225.1|214930.4|4
1638397560000|2021-12-01 22:26:00|215231.1|214934.1|215225.6|214928.6|215231.1|214934.5|215225.6|214928.6|6
1638397570000|2021-12-01 22:26:10|215218.1|214944.4|215218.1|214944.4|215218.1|214944.4|215218.1|214944.4|1
1638397580000|2021-12-01 22:26:20|215221.1|214928.6|215226.6|214929.6|215226.6|214936.3|215219.1|214927.7|8
1638397590000|2021-12-01 22:26:30|215227.5|214930.5|215220.6|214943|215228.9|214943|215220.6|214930.2|7
1638397600000|2021-12-01 22:26:40|215248.3|214951.3|215240|214943|215248.3|214951.3|215240|214943|3
1638397610000|2021-12-01 22:26:50|215238.6|214941.6|215238.3|214941.3|215238.9|214941.9|215231.3|214934.3|5
1638397620000|2021-12-01 22:27:00|215240.7|214943.7|215251.2|214954.2|215251.2|214954.2|215240.7|214943.7|4
1638397630000|2021-12-01 22:27:10|215248.4|214966.1|215247.9|214963.1|215248.4|214966.1|215247.9|214963.1|2
1638397640000|2021-12-01 22:27:20|215231.7|214934.7|215249.5|214952.5|215249.5|214952.5|215226.8|214929.8|6
1638397650000|2021-12-01 22:27:30|215229|214932|215244.3|214947.3|215244.3|214947.3|215229|214932|4
1638397660000|2021-12-01 22:27:40|215233|214936|215255.9|214958.9|215256.3|214959.3|215222|214935.9|5
1638397670000|2021-12-01 22:27:50|215251.9|214954.9|215222.2|214925.2|215251.9|214954.9|215222.2|214925.2|3
1638397680000|2021-12-01 22:28:00|215191.8|214894.8|215216.1|214919.1|215216.3|214929.1|215189.9|214894.8|9
1638397690000|2021-12-01 22:28:10|215215.1|214918.1|215219|214922|215221.2|214924.2|215212|214915|6
1638397700000|2021-12-01 22:28:20|215224.4|214927.4|215225.4|214928.4|215226.9|214929.9|215224.4|214927.4|7
1638397710000|2021-12-01 22:28:30|215224.7|214927.7|215213.4|214916.4|215225.1|214928.1|215199.8|214908|9
1638397720000|2021-12-01 22:28:40|215201.9|214915.6|215185.7|214929.1|215201.9|214929.1|215185.7|214915.6|3
1638397730000|2021-12-01 22:28:50|215185.3|214925.3|215225.9|214928.9|215225.9|214928.9|215185.3|214911.6|7
1638397740000|2021-12-01 22:29:00|215224.7|214927.7|215186.5|214898.4|215225.8|214928.8|215184.6|214892.5|11
1638397750000|2021-12-01 22:29:10|215191.9|214894.9|215190.4|214910.2|215196.2|214913.7|215188.7|214894.3|11
1638397760000|2021-12-01 22:29:20|215195.9|214906.9|215205.1|214908.1|215205.1|214915|215190|214903.6|9
1638397770000|2021-12-01 22:29:30|215203|214906|215199.6|214911.5|215203.9|214919.7|215190.4|214904.9|7
1638397780000|2021-12-01 22:29:40|215198.9|214910.3|215130.5|214980.5|215199.6|214995.5|215130.5|214908.3|11
1638397790000|2021-12-01 22:29:50|215185|214919|215190.6|214923.3|215195.3|214983.7|215133.7|214913.6|7
1638397800000|2021-12-01 22:30:00|215128.8|214978.8|215183|214930.9|215183|214984|215128.6|214921.8|11
1638397810000|2021-12-01 22:30:10|215183.6|214932|215182.9|214930.7|215199.5|214932|215182.9|214909.5|9
1638397820000|2021-12-01 22:30:20|215193.1|214917|215187.1|214924.6|215193.1|214926.6|215184.1|214917|5
1638397830000|2021-12-01 22:30:30|215203.1|214920.7|215187.1|214921.6|215203.1|214986.3|215136.3|214913|5
1638397840000|2021-12-01 22:30:40|215131.5|214922.2|215185.2|214926.3|215197.3|214981.5|215131.5|214912.7|8
1638397850000|2021-12-01 22:30:50|215179.8|214927.2|215103.2|214953.2|215190.2|214960.3|215103.2|214899.7|14
1638397860000|2021-12-01 22:31:00|215104.5|214954.5|215110.7|214960.7|215163.3|214963.1|215101.8|214911.4|15
1638397870000|2021-12-01 22:31:10|215112.9|214962.9|215111.4|214961.4|215113.5|214963.5|215111.4|214961.4|6
1638397880000|2021-12-01 22:31:20|215111.1|214961.1|215115.8|214965.8|215174.8|214965.8|215111.1|214906.1|9
1638397890000|2021-12-01 22:31:30|215116.3|214966.3|215107|214957|215173.5|214971.9|215105.4|214911|8
1638397900000|2021-12-01 22:31:40|215112.8|214962.8|215109.6|214959.6|215166.2|214966.1|215109.6|214910.7|9
1638397910000|2021-12-01 22:31:50|215105.9|214955.9|215112.8|214962.8|215112.8|214962.8|215105.9|214955.9|3
1638397920000|2021-12-01 22:32:00|215112.6|214962.6|215118.5|214968.5|215120.7|214970.7|215112.6|214962.6|10
1638397930000|2021-12-01 22:32:10|215115.8|214965.8|215116.4|214966.4|215116.8|214966.8|215115.8|214965.8|6
1638397940000|2021-12-01 22:32:20|215116.2|214966.2|215114.7|214964.7|215116.2|214966.2|215114.5|214964.5|3
1638397950000|2021-12-01 22:32:30|215115.6|214965.6|215109.5|214959.5|215116.6|214966.6|215109.5|214959.5|7
1638397960000|2021-12-01 22:32:40|215109.4|214959.4|215189|214892|215189|214959.4|215109.3|214892|4
1638397970000|2021-12-01 22:32:50|215091.1|214941.1|215124.1|214974.1|215126.9|214976.9|215091.1|214941.1|15
1638397980000|2021-12-01 22:33:00|215123.2|214973.2|215127.1|214977.1|215127.2|214977.2|215123.2|214973.2|6
1638397990000|2021-12-01 22:33:10|215126.7|214976.7|215128|214978|215128.2|214978.2|215118.3|214968.3|13
1638398000000|2021-12-01 22:33:20|215127.6|214977.6|215130.1|214980.1|215132|214982|215126.7|214976.7|7
1638398010000|2021-12-01 22:33:30|215129.9|214979.9|215134.3|214984.3|215134.3|214984.3|215129.9|214979.9|7
1638398020000|2021-12-01 22:33:40|215133|214983|215132.3|214982.3|215133.2|214983.2|215131.5|214981.5|5
1638398030000|2021-12-01 22:33:50|215132|214982|215131.6|214981.6|215136.1|214986.1|215131.6|214981.6|10
1638398040000|2021-12-01 22:34:00|215130.7|214980.7|215131.3|214981.3|215134.8|214984.8|215130.7|214980.7|6
1638398050000|2021-12-01 22:34:10|215129.4|214979.4|215128.2|214978.2|215129.4|214979.4|215128.2|214978.2|2
1638398060000|2021-12-01 22:34:20|215128.6|214978.6|215132.4|214982.4|215132.9|214982.9|215128.6|214978.6|6
1638398070000|2021-12-01 22:34:30|215124.8|214974.8|215173.4|215023.4|215174.3|215024.3|215111.7|214961.7|18
1638398080000|2021-12-01 22:34:40|215176.3|215026.3|215173.7|215023.7|215176.3|215026.3|215170.9|215020.9|8
1638398090000|2021-12-01 22:34:50|215172.1|215022.1|215173.2|215023.2|215224.6|215024.9|215171.7|214969.2|14
1638398100000|2021-12-01 22:35:00|215171.7|215021.7|215175|215025|215176.3|215026.3|215171.7|215021.7|8
1638398110000|2021-12-01 22:35:10|215178|215028|215164.8|215014.8|215179.9|215029.9|215157.1|215007.1|9
1638398120000|2021-12-01 22:35:20|215161.5|215011.5|215162|215012|215179.5|215029.5|215158.4|215008.4|10
1638398130000|2021-12-01 22:35:30|215158.3|215008.3|215168.3|215018.3|215168.5|215018.5|215154.1|215004.1|10
1638398140000|2021-12-01 22:35:40|215168.5|215018.5|215170.9|215020.9|215171.6|215021.6|215159.5|215009.5|8
1638398150000|2021-12-01 22:35:50|215168.5|215018.5|215163.2|215013.2|215170.5|215020.5|215163.2|215013.2|6
1638398160000|2021-12-01 22:36:00|215168.2|215018.2|215170.5|215020.5|215171|215021|215168.2|215018.2|3
1638398170000|2021-12-01 22:36:10|215171.4|215021.4|215169.9|215019.9|215172|215022|215168.6|215018.6|5
1638398180000|2021-12-01 22:36:20|215174.3|215024.3|215167.7|215017.7|215176.1|215026.1|215167.7|215017.7|4
1638398190000|2021-12-01 22:36:30|215219.7|214965.7|215162.9|215012.9|215219.7|215023.3|215160.2|214965.7|6
1638398200000|2021-12-01 22:36:40|215158.5|215008.5|215168.5|215018.5|215170.7|215020.7|215158.5|215008.5|5
1638398210000|2021-12-01 22:36:50|215167.4|215017.4|215178.5|215028.5|215178.5|215028.5|215167.4|215017.4|4
1638398220000|2021-12-01 22:37:00|215178.1|215028.1|215176.1|215026.1|215178.4|215028.4|215176.1|215026.1|4
1638398230000|2021-12-01 22:37:10|215173.4|215023.4|215180.1|215030.1|215184.3|215034.3|215173.4|215023.4|5
1638398240000|2021-12-01 22:37:20|215227.6|214972.2|215223|214962.9|215227.6|215023.1|215173.1|214959.7|4
1638398250000|2021-12-01 22:37:30|215161.3|215011.3|215169.7|215019.7|215173.7|215023.7|215161.3|215011.3|4
1638398260000|2021-12-01 22:37:40|215154.2|215004.2|215168.3|215018.3|215168.3|215018.3|215154.2|215004.2|5
1638398270000|2021-12-01 22:37:50|215171.4|215021.4|215176.6|215026.6|215179.5|215029.5|215171.4|215021.4|3
1638398280000|2021-12-01 22:38:00|215175.8|215025.8|215173.5|215023.5|215175.8|215025.8|215173.5|215023.5|3
1638398290000|2021-12-01 22:38:10|215177.7|215027.7|215220.6|214962.5|215220.6|215027.7|215172.1|214961.9|5
1638398300000|2021-12-01 22:38:20|215173.7|215023.7|215177.3|215027.3|215177.3|215027.3|215172.1|215022.1|5
1638398310000|2021-12-01 22:38:30|215174|215024|215175.6|215025.6|215175.6|215025.6|215170.1|215020.1|5
1638398320000|2021-12-01 22:38:40|215174.3|215024.3|215180.2|215030.2|215182|215032|215172.5|215022.5|13
1638398330000|2021-12-01 22:38:50|215180.8|215030.8|215183.3|215033.3|215189.6|215039.6|215174.1|215024.1|10
1638398340000|2021-12-01 22:39:00|215178.8|215028.8|215171.9|215021.9|215178.8|215028.8|215171.9|215021.9|5
1638398350000|2021-12-01 22:39:10|215218.6|214967.7|215172.3|215022.3|215218.6|215024.7|215169|214967.7|4
1638398360000|2021-12-01 22:39:20|215175.2|215025.2|215172.7|215022.7|215175.2|215025.2|215172.7|215022.7|2
1638398370000|2021-12-01 22:39:30|215224.5|214963.2|215168.9|215018.9|215224.5|215019.1|215149.9|214963.2|5
1638398380000|2021-12-01 22:39:40|215167.9|215017.9|215172.5|215022.5|215175.5|215025.5|215167.9|215017.9|3
1638398390000|2021-12-01 22:39:50|215148|214998|215164.4|215014.4|215167.7|215017.7|215148|214998|5
1638398400000|2021-12-01 22:40:00|215168.7|215018.7|215168.7|215018.7|215168.7|215018.7|215168.7|215018.7|1
1638398410000|2021-12-01 22:40:10|215144.9|214994.9|215157.5|215007.5|215157.5|215007.5|215144.9|214994.9|3
1638398420000|2021-12-01 22:40:20|215156.8|215006.8|215173.2|215023.2|215176.2|215026.2|215156.8|215006.8|4
1638398430000|2021-12-01 22:40:30|215184.8|215034.8|215171.5|215021.5|215184.8|215034.8|215171.3|215021.3|3
1638398440000|2021-12-01 22:40:40|215171.8|215021.8|215171.8|215021.8|215171.8|215021.8|215171.8|215021.8|1
1638398450000|2021-12-01 22:40:50|215169.4|215019.4|215161.4|215011.4|215175.8|215025.8|215161.4|215011.4|6
1638398460000|2021-12-01 22:41:00|215165.8|215015.8|215043.5|214746.5|215222.5|215015.8|215000.5|214703.5|12
1638398470000|2021-12-01 22:41:10|215056.5|214759.5|214989.9|214692.9|215056.5|214759.5|214931.1|214634.1|21
1638398480000|2021-12-01 22:41:20|214962.5|214665.5|214983.1|214686.1|214983.3|214686.3|214942.1|214645.1|19
1638398490000|2021-12-01 22:41:30|214983.2|214686.2|214921.4|214624.4|214983.2|214686.2|214915.5|214618.5|20
1638398500000|2021-12-01 22:41:40|214913.8|214616.8|214906.7|214609.7|214931.4|214634.4|214906.7|214609.7|13
1638398510000|2021-12-01 22:41:50|214912.8|214615.8|214925.1|214628.1|214935.6|214638.6|214912.8|214615.8|13
1638398520000|2021-12-01 22:42:00|214912.4|214615.4|214888.9|214591.9|214912.4|214615.4|214884.7|214587.7|12
1638398530000|2021-12-01 22:42:10|214893|214596|214931.1|214634.1|214931.1|214634.1|214889.6|214592.6|15
1638398540000|2021-12-01 22:42:20|214931.2|214634.2|214908.2|214611.2|214932|214635|214904.5|214607.5|14
1638398550000|2021-12-01 22:42:30|214908.3|214611.3|214899.3|214602.3|214908.3|214611.3|214897|214600|17
1638398560000|2021-12-01 22:42:40|214901.5|214604.5|214896.6|214599.6|214901.5|214604.5|214887.9|214590.9|15
1638398570000|2021-12-01 22:42:50|214893.2|214596.2|214896.2|214599.2|214910.4|214613.4|214890.9|214593.9|11
1638398580000|2021-12-01 22:43:00|214896.6|214599.6|214873.6|214576.6|214901.7|214604.7|214854.5|214557.5|12
1638398590000|2021-12-01 22:43:10|214877.5|214580.5|214873.5|214576.5|214879.9|214582.9|214858.1|214561.1|12
1638398600000|2021-12-01 22:43:20|214883.4|214586.4|214884.6|214587.6|214886|214589|214879.8|214582.8|8
1638398610000|2021-12-01 22:43:30|214891.8|214594.8|214893.9|214596.9|214894.2|214597.2|214884.5|214587.5|9
1638398620000|2021-12-01 22:43:40|214895.9|214598.9|214900.9|214603.9|214915.6|214618.6|214894.6|214597.6|5
1638398630000|2021-12-01 22:43:50|214858.8|214561.8|214889.9|214592.9|214889.9|214592.9|214854.7|214557.7|7
1638398640000|2021-12-01 22:44:00|214904.3|214607.3|214894.8|214597.8|214904.9|214607.9|214892.6|214595.6|6
1638398650000|2021-12-01 22:44:10|214890.1|214593.1|214871.7|214574.7|214890.1|214593.1|214841.4|214544.4|10
1638398660000|2021-12-01 22:44:20|214882.9|214585.9|214896.7|214599.7|214896.7|214599.7|214882.9|214585.9|5
1638398670000|2021-12-01 22:44:30|214909.6|214612.6|214896.6|214599.6|214909.6|214612.6|214885.5|214588.5|9
1638398680000|2021-12-01 22:44:40|214891|214594|214893.2|214596.2|214893.2|214596.2|214891|214594|2
1638398690000|2021-12-01 22:44:50|214882.3|214585.3|214911.3|214614.3|214911.3|214614.3|214882.3|214585.3|4
1638398700000|2021-12-01 22:45:00|214877.6|214580.6|214917|214620|214921.1|214624.1|214877.6|214580.6|6
1638398710000|2021-12-01 22:45:10|214885.5|214588.5|214918.5|214621.5|214918.5|214621.5|214885.5|214588.5|3
1638398720000|2021-12-01 22:45:20|214911.6|214614.6|214923.7|214626.7|214923.7|214626.7|214911.6|214614.6|2
1638398730000|2021-12-01 22:45:30|214956.2|214659.2|214896.9|214599.9|214956.2|214659.2|214682.1|214385.1|4
1638398740000|2021-12-01 22:45:40|214874.5|214577.5|214799.9|214502.9|214957.1|214660.1|214764.2|214467.2|11
1638398750000|2021-12-01 22:45:50|214820.3|214523.3|214804.7|214507.7|214820.4|214523.4|214794.1|214497.1|19
1638398760000|2021-12-01 22:46:00|214798.7|214501.7|214800|214503|214814.2|214517.2|214753.4|214456.4|13
1638398770000|2021-12-01 22:46:10|214796.9|214499.9|214838.4|214541.4|214843|214546|214790.7|214493.7|11
1638398780000|2021-12-01 22:46:20|214841|214544|214826.7|214529.7|214843|214546|214826.7|214529.7|11
1638398790000|2021-12-01 22:46:30|214830.1|214533.1|214853.4|214556.4|214862.1|214565.1|214827.2|214530.2|8
1638398800000|2021-12-01 22:46:40|214819.1|214522.1|214829.4|214532.4|214839.1|214542.1|214814|214517|7
1638398810000|2021-12-01 22:46:50|214827.7|214530.7|214842.7|214545.7|214842.7|214545.7|214827.7|214530.7|8
1638398820000|2021-12-01 22:47:00|214825.1|214528.1|214811.4|214514.4|214825.1|214528.1|214811.4|214514.4|5
1638398830000|2021-12-01 22:47:10|214810.2|214513.2|214804.5|214507.5|214828.6|214531.6|214804.5|214507.5|4
1638398840000|2021-12-01 22:47:20|214810.4|214513.4|214846.7|214549.7|214849.9|214552.9|214810.4|214513.4|6
1638398850000|2021-12-01 22:47:30|214848.2|214551.2|214864.6|214567.6|214864.6|214567.6|214838.3|214541.3|10
1638398860000|2021-12-01 22:47:40|214857.2|214560.2|214862.3|214565.3|214864|214567|214857.2|214560.2|8
1638398870000|2021-12-01 22:47:50|214860.5|214563.5|214869.5|214572.5|214882|214585|214860.5|214563.5|10
1638398880000|2021-12-01 22:48:00|214828.9|214531.9|214865.7|214568.7|214884.5|214587.5|214828.9|214531.9|9
1638398890000|2021-12-01 22:48:10|214871|214574|214862.7|214565.7|214871|214574|214862.7|214565.7|6
1638398900000|2021-12-01 22:48:20|214863.7|214566.7|214863.7|214566.7|214865.7|214568.7|214862.1|214565.1|7
1638398910000|2021-12-01 22:48:30|214863.1|214566.1|214860.5|214563.5|214863.8|214566.8|214859.8|214562.8|9
1638398920000|2021-12-01 22:48:40|214860.1|214563.1|214863.7|214566.7|214869.7|214572.7|214860.1|214563.1|4
1638398930000|2021-12-01 22:48:50|214863|214566|214848|214551|214870.5|214573.5|214777.1|214480.1|10
1638398940000|2021-12-01 22:49:00|214824.3|214527.3|214877.9|214580.9|214883|214586|214824.3|214527.3|10
1638398950000|2021-12-01 22:49:10|214881.2|214584.2|214878.7|214581.7|214882.3|214585.3|214847|214550|8
1638398960000|2021-12-01 22:49:20|214873.1|214576.1|214837.8|214540.8|214880.5|214583.5|214837.8|214540.8|9
1638398970000|2021-12-01 22:49:30|214840.3|214543.3|214878|214581|214878.4|214581.4|214840.3|214543.3|11
1638398980000|2021-12-01 22:49:40|214829.9|214532.9|214880.6|214583.6|214899.5|214602.5|214829.9|214532.9|10
1638398990000|2021-12-01 22:49:50|214881.1|214584.1|214749.4|214452.4|214881.1|214584.1|214695.8|214398.8|10
1638399000000|2021-12-01 22:50:00|214773.4|214476.4|214826.8|214529.8|214836.1|214539.1|214773.4|214476.4|7
1638399010000|2021-12-01 22:50:10|214825.2|214528.2|214824.5|214527.5|214878.3|214581.3|214816.2|214519.2|7
1638399020000|2021-12-01 22:50:20|214866.9|214569.9|214887|214590|214906|214609|214866.9|214569.9|13
1638399030000|2021-12-01 22:50:30|214884.8|214587.8|214889.4|214592.4|214892.4|214595.4|214881.4|214584.4|9
1638399040000|2021-12-01 22:50:40|214884|214587|214893.1|214596.1|214893.1|214596.1|214884|214587|8
1638399050000|2021-12-01 22:50:50|214785|214488|214881.7|214584.7|214894.1|214597.1|214785|214488|6
1638399060000|2021-12-01 22:51:00|214881.1|214584.1|214878.5|214581.5|214881.1|214584.1|214876.8|214579.8|10
1638399070000|2021-12-01 22:51:10|214879|214582|214879.7|214582.7|214888.9|214591.9|214879|214582|8
1638399080000|2021-12-01 22:51:20|214880.4|214583.4|214882.2|214585.2|214921.2|214624.2|214874.2|214577.2|13
1638399090000|2021-12-01 22:51:30|214882|214585|214902.2|214605.2|214915.1|214618.1|214874.2|214577.2|16
1638399100000|2021-12-01 22:51:40|214908|214611|214886.9|214589.9|214908|214611|214872.9|214575.9|13
1638399110000|2021-12-01 22:51:50|214887.2|214590.2|214883|214586|214889.9|214592.9|214883|214586|9
1638399120000|2021-12-01 22:52:00|214876.7|214579.7|214880.9|214583.9|214881.7|214584.7|214876.7|214579.7|6
1638399130000|2021-12-01 22:52:10|214876.4|214579.4|214874.7|214577.7|214876.4|214579.4|214872.5|214575.5|4
1638399140000|2021-12-01 22:52:20|214875.6|214578.6|214889.9|214592.9|214901|214604|214875.4|214578.4|5
1638399150000|2021-12-01 22:52:30|214889.6|214592.6|214880.5|214583.5|214889.6|214592.6|214880.5|214583.5|6
1638399160000|2021-12-01 22:52:40|214882.2|214585.2|214889.9|214592.9|214896.2|214599.2|214880.9|214583.9|10
1638399170000|2021-12-01 22:52:50|214885.7|214588.7|214899.1|214602.1|214913.5|214616.5|214876.3|214579.3|20
1638399180000|2021-12-01 22:53:00|214897.7|214600.7|214834.5|214537.5|214897.7|214600.7|214804|214507|20
1638399190000|2021-12-01 22:53:10|214824.5|214527.5|214835.7|214538.7|214848|214551|214822.5|214525.5|12
1638399200000|2021-12-01 22:53:20|214840.8|214543.8|214915.2|214618.2|214915.2|214618.2|214837.9|214540.9|16
1638399210000|2021-12-01 22:53:30|214915.4|214618.4|214923|214626|214943.3|214646.3|214904.9|214607.9|20
1638399220000|2021-12-01 22:53:40|214925.4|214628.4|214921.9|214624.9|214934.5|214637.5|214895.5|214598.5|18
1638399230000|2021-12-01 22:53:50|214920.2|214623.2|214915|214618|214927.9|214630.9|214915|214618|14
1638399240000|2021-12-01 22:54:00|214919.3|214622.3|214918.7|214621.7|214930.9|214633.9|214895.6|214598.6|11
1638399250000|2021-12-01 22:54:10|214911|214614|214919.2|214622.2|214924.7|214627.7|214911|214614|6
1638399260000|2021-12-01 22:54:20|214927.4|214630.4|214948.7|214651.7|214949.5|214652.5|214894.7|214597.7|13
1638399270000|2021-12-01 22:54:30|214946.7|214649.7|214897.3|214600.3|214946.8|214649.8|214887.3|214590.3|22
1638399280000|2021-12-01 22:54:40|214894.1|214597.1|214934.4|214637.4|214939.4|214642.4|214883.6|214586.6|22
1638399290000|2021-12-01 22:54:50|214937.5|214640.5|214892.2|214595.2|214937.5|214640.5|214890.9|214593.9|15
1638399300000|2021-12-01 22:55:00|214901.8|214604.8|214894.4|214597.4|214901.8|214604.8|214884.7|214587.7|9
1638399310000|2021-12-01 22:55:10|214890.3|214593.3|214885.5|214588.5|214892|214595|214885.5|214588.5|6
1638399320000|2021-12-01 22:55:20|214889.5|214592.5|214902.1|214605.1|214902.1|214605.1|214889.5|214592.5|3
1638399330000|2021-12-01 22:55:30|214901.7|214604.7|214886.7|214589.7|214901.7|214604.7|214882.1|214585.1|4
1638399340000|2021-12-01 22:55:40|214900.6|214603.6|214886.6|214589.6|214905.2|214608.2|214886.5|214589.5|4
1638399350000|2021-12-01 22:55:50|214869.3|214572.3|214880.1|214583.1|214890.2|214593.2|214869.3|214572.3|5
1638399360000|2021-12-01 22:56:00|214873.7|214576.7|214885.7|214588.7|214885.7|214588.7|214873.7|214576.7|4
1638399370000|2021-12-01 22:56:10|214881.8|214584.8|214897.1|214600.1|214897.1|214600.1|214881.8|214584.8|3
1638399380000|2021-12-01 22:56:20|214881.8|214584.8|214885.6|214588.6|214891.6|214594.6|214881.8|214584.8|3
1638399390000|2021-12-01 22:56:30|214897.1|214600.1|214882.9|214585.9|214909.8|214612.8|214882.9|214585.9|6
1638399400000|2021-12-01 22:56:40|214871.9|214574.9|214890.4|214593.4|214890.4|214593.4|214871.9|214574.9|4
1638399410000|2021-12-01 22:56:50|214876.9|214579.9|214826.1|214529.1|214885.8|214588.8|214757.5|214460.5|10
1638399420000|2021-12-01 22:57:00|214831.3|214534.3|214870.7|214573.7|214870.7|214573.7|214831.3|214534.3|5
1638399430000|2021-12-01 22:57:10|214865.3|214568.3|214901.8|214604.8|214913|214616|214865.3|214568.3|8
1638399440000|2021-12-01 22:57:20|214894.8|214597.8|214894.6|214597.6|214896.3|214599.3|214885|214588|5
1638399450000|2021-12-01 22:57:30|214889.6|214592.6|214886.1|214589.1|214893.7|214596.7|214884.3|214587.3|8
1638399460000|2021-12-01 22:57:40|214878.4|214581.4|214876.9|214579.9|214889.7|214592.7|214876.3|214579.3|4
1638399470000|2021-12-01 22:57:50|214870|214573|214873.4|214576.4|214887.3|214590.3|214870|214573|5
1638399480000|2021-12-01 22:58:00|214875.9|214578.9|214910|214613|214914.4|214617.4|214875.9|214578.9|7
1638399490000|2021-12-01 22:58:10|214898.5|214601.5|214881|214584|214904.2|214607.2|214881|214584|7
1638399500000|2021-12-01 22:58:20|214877.6|214580.6|214897.5|214600.5|214910.5|214613.5|214877.6|214580.6|8
1638399510000|2021-12-01 22:58:30|214896.8|214599.8|214899.1|214602.1|214901.2|214604.2|214890|214593|4
1638399520000|2021-12-01 22:58:40|214901.2|214604.2|214889.4|214592.4|214901.2|214604.2|214887.3|214590.3|7
1638399530000|2021-12-01 22:58:50|214872.5|214575.5|214881|214584|214881|214584|214862.9|214565.9|5
1638399540000|2021-12-01 22:59:00|214885.3|214588.3|214885.3|214588.3|214885.3|214588.3|214878.6|214581.6|5
1638399550000|2021-12-01 22:59:10|214878.6|214581.6|214886.7|214589.7|214886.7|214589.7|214878.6|214581.6|4
1638399560000|2021-12-01 22:59:20|214896.2|214599.2|214870.4|214573.4|214897.1|214600.1|214870.4|214573.4|4
1638399570000|2021-12-01 22:59:30|214881.8|214584.8|214916.3|214619.3|214916.3|214619.3|214871.3|214574.3|7
1638399580000|2021-12-01 22:59:40|214899.9|214602.9|214906.9|214609.9|214910.2|214613.2|214891.1|214594.1|12
1638399590000|2021-12-01 22:59:50|214908.1|214611.1|214903.4|214606.4|214913.5|214616.5|214896|214599|15
1638399600000|2021-12-01 23:00:00|214923.3|214626.3|214879|214582|214923.3|214626.3|214777|214480|27
1638399610000|2021-12-01 23:00:10|214901.5|214604.5|214809.5|214512.5|214967.2|214670.2|214770.5|214473.5|35
1638399620000|2021-12-01 23:00:20|214694.2|214397.2|214915.8|214618.8|214915.8|214618.8|214694.2|214397.2|36
1638399630000|2021-12-01 23:00:30|214910.9|214613.9|214912.8|214615.8|214927.2|214630.2|214861.8|214564.8|23
1638399640000|2021-12-01 23:00:40|214937.4|214640.4|214992.3|214695.3|214992.3|214695.3|214927.8|214630.8|26
1638399650000|2021-12-01 23:00:50|214990.4|214693.4|214974.3|214677.3|214997.5|214700.5|214944.4|214647.4|29
1638399660000|2021-12-01 23:01:00|214874.9|214577.9|215008|214711|215009.2|214712.2|214874.9|214577.9|36
1638399670000|2021-12-01 23:01:10|215007.9|214710.9|215003.8|214706.8|215013.2|214716.2|214995|214698|24
1638399680000|2021-12-01 23:01:20|215004.1|214707.1|214999.5|214702.5|215011.3|214714.3|214999.5|214702.5|22
1638399690000|2021-12-01 23:01:30|214999.6|214702.6|214970.7|214673.7|215002.7|214705.7|214970.7|214673.7|21
1638399700000|2021-12-01 23:01:40|214976.4|214679.4|215004.7|214707.7|215011.3|214714.3|214976.4|214679.4|30
1638399710000|2021-12-01 23:01:50|215005.3|214708.3|214979.8|214829.8|215028.5|214829.8|214948.6|214708|24
1638399720000|2021-12-01 23:02:00|215030.8|214733.8|214988.6|214691.6|215040|214811.8|214932.8|214691.6|26
1638399730000|2021-12-01 23:02:10|215026.6|214729.6|215017.9|214720.9|215035.2|214793.1|214943.1|214712.8|24
1638399740000|2021-12-01 23:02:20|215016.4|214719.4|215022.5|214725.5|215034.1|214737.1|215009.6|214712.6|16
1638399750000|2021-12-01 23:02:30|215031|214734|215037.7|214740.7|215049.8|214752.8|215002.6|214705.6|24
1638399760000|2021-12-01 23:02:40|215038.5|214741.5|215044.6|214747.6|215048.9|214751.9|215035.8|214738.8|13
1638399770000|2021-12-01 23:02:50|215043.9|214746.9|215044.8|214747.8|215049.3|214752.3|215034.6|214737.6|14
1638399780000|2021-12-01 23:03:00|214987.1|214837.1|215036.4|214739.4|215048.6|214837.1|214965.2|214698.6|21
1638399790000|2021-12-01 23:03:10|215037.4|214740.4|215047.2|214750.2|215056|214759|215035.2|214738.2|24
1638399800000|2021-12-01 23:03:20|215045.5|214748.5|215047.6|214750.6|215051.3|214754.3|215043.3|214746.3|15
1638399810000|2021-12-01 23:03:30|215048|214751|215048.8|214751.8|215055.8|214758.8|215039.8|214742.8|26
1638399820000|2021-12-01 23:03:40|215048.9|214751.9|215018.5|214758.6|215054.1|214814.3|214964.3|214734|18
1638399830000|2021-12-01 23:03:50|214972.5|214822.5|215042.4|214745.4|215120.2|214856.4|214970|214692.4|22
1638399840000|2021-12-01 23:04:00|215040.8|214743.8|215100.4|214803.4|215115.5|214818.5|215036.4|214739.4|34
1638399850000|2021-12-01 23:04:10|215077.9|214780.9|215079|214782|215084.3|214787.3|215075.2|214778.2|31
1638399860000|2021-12-01 23:04:20|215078.8|214781.8|215082|214785|215085.3|214788.3|215078.3|214781.3|27
1638399870000|2021-12-01 23:04:30|215080.7|214783.7|215086.5|214789.5|215090.3|214797.1|215065.7|214781.8|24
1638399880000|2021-12-01 23:04:40|215087.8|214790.8|215068.9|214807.9|215089.2|214807.9|215068.9|214781.8|24
1638399890000|2021-12-01 23:04:50|215016.2|214815.5|215078.6|214807.3|215090.9|214866.2|215016.2|214789.4|23
1638399900000|2021-12-01 23:05:00|215078|214801.3|215016.1|214866.1|215084.1|214866.1|215011.6|214800.2|23
1638399910000|2021-12-01 23:05:10|215017.7|214867.7|215082.1|214813.9|215099.7|214884.3|214998.5|214804.1|33
1638399920000|2021-12-01 23:05:20|215081.7|214813.8|215104.4|214838.8|215119.4|214881.4|215014.9|214807.2|31
1638399930000|2021-12-01 23:05:30|215112.1|214832.7|215090.6|214832.3|215118.6|214853|215090.6|214821.3|29
1638399940000|2021-12-01 23:05:40|215097|214834.3|215064.5|214914.5|215114.8|214914.5|215057|214823.3|14
1638399950000|2021-12-01 23:05:50|215119.5|214856.4|215125.8|214852.4|215125.8|214911.9|215056.7|214852.4|15
1638399960000|2021-12-01 23:06:00|215123.1|214858.1|215068.5|214918.5|215132.3|214921.2|215064.4|214852|13
1638399970000|2021-12-01 23:06:10|215070.9|214920.9|215074.8|214924.8|215141.2|214924.9|215063.3|214843.7|22
1638399980000|2021-12-01 23:06:20|215073.3|214923.3|215064.7|214914.7|215114.2|214923.3|215053|214855.4|23
1638399990000|2021-12-01 23:06:30|215064.8|214914.8|215060.1|214910.1|215069.9|214919.9|215053.3|214903.3|21
1638400000000|2021-12-01 23:06:40|215061.3|214911.3|215087.1|214937.1|215088.3|214938.3|215058.8|214908.8|22
1638400010000|2021-12-01 23:06:50|215086.8|214936.8|215084.8|214934.8|215092.3|214942.3|215084.8|214934.8|19
1638400020000|2021-12-01 23:07:00|215084.3|214934.3|215095.5|214945.5|215095.5|214945.5|215084.1|214934.1|20
1638400030000|2021-12-01 23:07:10|215095.6|214945.6|215063.8|214913.8|215095.6|214945.6|215060.7|214910.7|18
1638400040000|2021-12-01 23:07:20|215083.8|214933.8|215108.7|214839|215157.2|214943.1|215081.4|214839|14
1638400050000|2021-12-01 23:07:30|215109.2|214812.2|215120.4|214829.3|215124.6|214914|215054.8|214791.2|23
1638400060000|2021-12-01 23:07:40|215121.5|214824.5|215004.8|214854.8|215125.1|214879.8|214993.1|214793.4|24
1638400070000|2021-12-01 23:07:50|215102.2|214805.2|215095.4|214804.1|215111.2|214853.6|214997.9|214789.9|22
1638400080000|2021-12-01 23:08:00|215092.3|214813|215078.8|214781.8|215114.3|214883.1|215033|214762.1|18
1638400090000|2021-12-01 23:08:10|215102|214805|215105.3|214808.3|215106|214881.5|215031.5|214803|18
1638400100000|2021-12-01 23:08:20|215093.3|214819.6|215044.5|214747.5|215105.6|214840.9|214990.9|214738.2|22
1638400110000|2021-12-01 23:08:30|215037.4|214776.4|215045.7|214748.7|215055.5|214776.4|215030.7|214733.7|23
1638400120000|2021-12-01 23:08:40|215047.3|214750.3|215020.8|214723.8|215047.3|214750.3|215013.5|214716.5|25
1638400130000|2021-12-01 23:08:50|215013.6|214716.6|215030.9|214755.4|215047.7|214827.4|214977.3|214711.7|23
1638400140000|2021-12-01 23:09:00|215030.6|214817|214968.5|214694.9|215043.9|214844.1|214958.2|214661.2|25
1638400150000|2021-12-01 23:09:10|214901.3|214751.3|215037|214740|215037|214868.3|214901.3|214654.1|22
1638400160000|2021-12-01 23:09:20|215017.3|214735.9|214992.6|214710.1|215025.3|214802.8|214952.8|214701|10
1638400170000|2021-12-01 23:09:30|215017.7|214720.7|214987.1|214690.1|215025.5|214738.5|214987.1|214690.1|12
1638400180000|2021-12-01 23:09:40|214990.7|214693.7|215011|214714|215011|214714|214990.7|214693.7|2
1638400190000|2021-12-01 23:09:50|215001.2|214705.8|214995.3|214698.3|215008.4|214791.7|214941.7|214698.3|11
1638400200000|2021-12-01 23:10:00|214988.8|214691.8|215009.1|214712.1|215009.1|214719.5|214909.8|214612.8|22
1638400210000|2021-12-01 23:10:10|215004.6|214721.2|215016.5|214719.5|215016.5|214721.2|214970.7|214679.6|21
1638400220000|2021-12-01 23:10:20|215010.7|214713.7|215026.5|214729.5|215026.5|214729.5|214990.3|214693.3|21
1638400230000|2021-12-01 23:10:30|215032.1|214735.1|214982|214685|215048.1|214751.1|214971.9|214674.9|32
1638400240000|2021-12-01 23:10:40|214970.5|214673.5|214952.5|214655.5|214978.8|214681.8|214952.5|214655.5|15
1638400250000|2021-12-01 23:10:50|214991.3|214694.3|214942.7|214645.7|214991.3|214716.5|214942.4|214645.4|12
1638400260000|2021-12-01 23:11:00|214950.6|214653.6|214939.6|214642.6|214979.8|214682.8|214935|214638|15
1638400270000|2021-12-01 23:11:10|214944.9|214647.9|214975.6|214678.6|214975.6|214678.6|214943.3|214646.3|25
1638400280000|2021-12-01 23:11:20|214949.8|214652.8|214952|214655|214967.8|214670.8|214945.4|214648.4|20
1638400290000|2021-12-01 23:11:30|214951.9|214654.9|214968.7|214680.3|214984.4|214687.4|214947.1|214650.1|25
1638400300000|2021-12-01 23:11:40|214983.3|214686.3|214954.5|214657.5|214983.3|214797.1|214947.1|214652.1|21
1638400310000|2021-12-01 23:11:50|214960.3|214663.3|214898.6|214748.6|215036.9|214774|214889.4|214633.4|21
1638400320000|2021-12-01 23:12:00|214908.2|214611.2|214983.5|214686.5|214983.5|214686.5|214908.2|214611.2|24
1638400330000|2021-12-01 23:12:10|214970.2|214673.2|214968.2|214671.2|214977.7|214680.7|214968.2|214671.2|16
1638400340000|2021-12-01 23:12:20|214967.5|214670.5|215004.6|214735|215013.3|214795.9|214945.9|214670.5|18
1638400350000|2021-12-01 23:12:30|214999.4|214719.3|214994.7|214721.2|215008.9|214784|214925.9|214646.4|26
1638400360000|2021-12-01 23:12:40|214993.6|214743.3|214996.4|214722.7|215029.2|214803.2|214941.9|214702.2|24
1638400370000|2021-12-01 23:12:50|215001|214719.4|214986.8|214703.5|215008.6|214785.2|214930.2|214688.5|21
1638400380000|2021-12-01 23:13:00|214982.3|214707.8|214973.5|214676.5|214982.3|214707.8|214942.1|214645.1|23
1638400390000|2021-12-01 23:13:10|214977.3|214680.3|214992|214695|215017.9|214795.5|214937.2|214679.9|16
1638400400000|2021-12-01 23:13:20|214984.2|214687.2|214938.7|214641.7|214984.2|214693.3|214938.7|214641.7|21
1638400410000|2021-12-01 23:13:30|214940.3|214643.3|214941.5|214644.5|214950.1|214653.1|214937.9|214640.9|13
1638400420000|2021-12-01 23:13:40|214950.3|214653.3|214945.6|214648.6|214967.7|214670.7|214926.3|214629.3|20
1638400430000|2021-12-01 23:13:50|214950.2|214653.2|214969.9|214672.9|214979.6|214682.6|214926.1|214637.3|16
1638400440000|2021-12-01 23:14:00|214970.8|214673.8|215002.1|214722.4|215009.5|214789.4|214901.2|214650.1|33
1638400450000|2021-12-01 23:14:10|215002.9|214721|215013.3|214716.3|215026.3|214738.7|215000.3|214704.8|21
1638400460000|2021-12-01 23:14:20|215001.6|214704.6|215058.3|214761.3|215071.4|214792.8|215001.6|214704.6|30
1638400470000|2021-12-01 23:14:30|215056.4|214759.4|215066.1|214769.1|215080.1|214783.1|215052.9|214755.9|26
1638400480000|2021-12-01 23:14:40|215066.4|214769.4|215059.7|214762.7|215069.5|214772.5|215059.7|214762.7|18
1638400490000|2021-12-01 23:14:50|215059.8|214762.8|214984.2|214834.2|215071.2|214834.2|214984.2|214719.9|33
1638400500000|2021-12-01 23:15:00|215048.3|214775.2|215034.2|214737.2|215064.7|214788.9|215006.4|214709.4|25
1638400510000|2021-12-01 23:15:10|215037.4|214740.4|215034.7|214737.7|215040.6|214747|214998.6|214701.6|17
1638400520000|2021-12-01 23:15:20|215038.6|214741.6|215027.4|214730.4|215040.6|214743.6|215009.7|214712.7|23
1638400530000|2021-12-01 23:15:30|215028.8|214731.8|215033.8|214736.8|215033.8|214736.8|215008.7|214711.7|25
1638400540000|2021-12-01 23:15:40|215036.7|214739.7|215020|214723|215048.1|214751.1|215020|214723|20
1638400550000|2021-12-01 23:15:50|215068.5|214791.2|215059.1|214769.7|215068.5|214791.8|215058.4|214769.6|10
1638400560000|2021-12-01 23:16:00|215010.6|214860.6|214984|214834|215058.2|214861.9|214982.8|214735.1|12
1638400570000|2021-12-01 23:16:10|215063.1|214785.3|214998.7|214848.7|215071.2|214851.3|214952.4|214761.8|20
1638400580000|2021-12-01 23:16:20|214888.4|214591.4|215024.4|214727.4|215051.5|214754.5|214888.4|214591.4|19
1638400590000|2021-12-01 23:16:30|215033.6|214736.6|215016.6|214719.6|215039.6|214742.6|215016.6|214719.6|25
1638400600000|2021-12-01 23:16:40|215014.5|214717.5|215035.6|214738.6|215035.6|214738.6|215014.5|214717.5|17
1638400610000|2021-12-01 23:16:50|215035.2|214738.2|215052.2|214755.2|215064.9|214797.7|215023.4|214726.4|24
1638400620000|2021-12-01 23:17:00|215083.3|214786.3|215027.8|214730.8|215094.2|214872.7|214969.6|214672.6|15
1638400630000|2021-12-01 23:17:10|214939.5|214642.5|215068|214771|215097.7|214800.7|214939.5|214642.5|18
1638400640000|2021-12-01 23:17:20|215052.5|214755.5|215072.5|214775.5|215072.5|214775.5|215031.9|214734.9|16
1638400650000|2021-12-01 23:17:30|215067.8|214770.8|215072.2|214775.2|215074.4|214777.4|215063.3|214766.3|12
1638400660000|2021-12-01 23:17:40|215072.1|214775.1|215053.7|214756.7|215077.5|214780.5|215053.7|214756.7|11
1638400670000|2021-12-01 23:17:50|215054.1|214757.1|215053.5|214756.5|215063.3|214766.3|215043.4|214746.4|11
1638400680000|2021-12-01 23:18:00|215042.3|214745.3|215021.2|214724.2|215052.1|214755.1|215021.2|214724.2|7
1638400690000|2021-12-01 23:18:10|215039.6|214742.6|215045.8|214748.8|215050.8|214753.8|215036.6|214739.6|10
1638400700000|2021-12-01 23:18:20|215022.8|214725.8|214997.1|214700.1|215031|214734|214977.7|214680.7|12
1638400710000|2021-12-01 23:18:30|214991.4|214694.4|215016.8|214719.8|215016.8|214719.8|214939.6|214642.6|19
1638400720000|2021-12-01 23:18:40|215008.6|214711.6|214991.3|214694.3|215016.8|214719.8|214991.3|214694.3|13
1638400730000|2021-12-01 23:18:50|214993.3|214696.3|215017.3|214720.3|215032.2|214735.2|214987.7|214690.7|16
1638400740000|2021-12-01 23:19:00|215032.2|214735.2|215029.8|214732.8|215053.3|214756.3|215000.9|214703.9|16
1638400750000|2021-12-01 23:19:10|214988|214691|215014.3|214717.3|215043.2|214831.9|214952.1|214691|24
1638400760000|2021-12-01 23:19:20|215030.5|214733.5|215027.8|214730.8|215047.1|214750.1|214974.6|214677.6|24
1638400770000|2021-12-01 23:19:30|215025.8|214728.8|215121|214824|215121|214824|215004.4|214707.4|29
1638400780000|2021-12-01 23:19:40|215092.1|214795.1|215080.5|214783.5|215109.4|214812.4|215071.2|214774.2|34
1638400790000|2021-12-01 23:19:50|215088.4|214791.4|215106.3|214809.3|215145|214848|215064.1|214767.1|30
1638400800000|2021-12-01 23:20:00|215088.1|214791.1|215073|214776|215118.9|214821.9|215050|214753|27
1638400810000|2021-12-01 23:20:10|215075.5|214778.5|215115.7|214818.7|215167.4|214870.4|215060.3|214763.3|34
1638400820000|2021-12-01 23:20:20|215113.7|214816.7|215148.1|214851.1|215154.5|214857.5|215014.8|214717.8|34
1638400830000|2021-12-01 23:20:30|215151.6|214854.6|215153.1|214856.1|215161.7|214864.7|215132.4|214835.4|30
1638400840000|2021-12-01 23:20:40|215165.9|214868.9|215147.4|214850.4|215165.9|214868.9|215130|214833|27
1638400850000|2021-12-01 23:20:50|215152.3|214855.3|215148.7|214851.7|215175|214878|215128.1|214831.1|26
1638400860000|2021-12-01 23:21:00|215162.8|214865.8|215138.2|214841.2|215165|214868|215130.6|214833.6|27
1638400870000|2021-12-01 23:21:10|215143.7|214846.7|215158.5|214861.5|215171.7|214874.7|215143.7|214846.7|25
1638400880000|2021-12-01 23:21:20|215165.2|214868.2|215164.5|214867.5|215166.5|214869.5|215155.9|214858.9|20
1638400890000|2021-12-01 23:21:30|215156.3|214859.3|215176.8|214879.8|215176.8|214879.8|215149.9|214852.9|13
1638400900000|2021-12-01 23:21:40|215178.2|214881.2|215147.5|214850.5|215193.7|214896.7|215147.5|214850.5|20
1638400910000|2021-12-01 23:21:50|215160.7|214863.7|215192.5|214895.5|215195.8|214898.8|215160.7|214863.7|25
1638400920000|2021-12-01 23:22:00|215178.2|214881.2|215178.9|214881.9|215200.4|214903.4|215174.8|214877.8|32
1638400930000|2021-12-01 23:22:10|215168.9|214871.9|215163|214866|215177.3|214880.3|215157.2|214860.2|25
1638400940000|2021-12-01 23:22:20|215167.4|214870.4|215164.6|214867.6|215172.1|214875.1|215162.8|214865.8|22
1638400950000|2021-12-01 23:22:30|215165.8|214868.8|215166|214869|215169.9|214872.9|215165|214868|14
1638400960000|2021-12-01 23:22:40|215176.2|214879.2|215166.5|214869.5|215177.4|214880.4|215163.8|214866.8|18
1638400970000|2021-12-01 23:22:50|215169.6|214872.6|215194.9|214897.9|215198.1|214911.6|215151.7|214854.7|24
1638400980000|2021-12-01 23:23:00|215193.1|214896.1|215204.1|214907.1|215211.5|214934.9|215189.9|214892.9|25
1638400990000|2021-12-01 23:23:10|215208.4|214911.4|215201.4|214904.4|215215.6|214918.6|215187.5|214900|17
1638401000000|2021-12-01 23:23:20|215202.6|214905.6|215208.3|214911.3|215211.5|214914.5|215190.4|214893.4|19
1638401010000|2021-12-01 23:23:30|215200.5|214903.5|215211.4|214914.4|215211.4|214914.4|215200.5|214903.5|6
1638401020000|2021-12-01 23:23:40|215218.6|214921.6|215206.4|214952.1|215222.1|215005.2|215155.2|214921.6|17
1638401030000|2021-12-01 23:23:50|215208.7|214947.5|215206.1|214935|215208.7|215001.6|215151.6|214930.7|18
1638401040000|2021-12-01 23:24:00|215202|214938.9|215199|214936.7|215209.7|214942.2|215198.4|214928.5|10
1638401050000|2021-12-01 23:24:10|215167.7|215017.7|215213.2|214942.6|215218.5|215017.7|215158.7|214933.1|12
1638401060000|2021-12-01 23:24:20|215208.7|214952|215214.4|214940.5|215214.4|214952.8|215203|214938.3|8
1638401070000|2021-12-01 23:24:30|215155.7|215005.7|215197.6|214936.1|215232.4|215018.6|215155.7|214929|6
1638401080000|2021-12-01 23:24:40|215203.7|214940.2|215149|214999|215210|214999|215149|214926.1|12
1638401090000|2021-12-01 23:24:50|215199.1|214936.1|215207.5|214930.7|215215.4|214937.2|215199.1|214920.8|4
1638401100000|2021-12-01 23:25:00|215218.5|214931.8|215150.8|215000.8|215218.5|215007.1|215147.3|214929.4|16
1638401110000|2021-12-01 23:25:10|215206.5|214936.8|215214|214917|215225.7|215003.6|215153.6|214917|5
1638401120000|2021-12-01 23:25:20|215201.4|214942.2|215183.5|214886.5|215204.1|214997.3|215103.8|214882.7|20
1638401130000|2021-12-01 23:25:30|215180.8|214883.8|215184|214887|215184|214887|215169.6|214874.1|11
1638401140000|2021-12-01 23:25:40|215183.5|214886.5|215184.6|214887.6|215185.1|214890.4|215181.1|214884.1|14
1638401150000|2021-12-01 23:25:50|215182.6|214885.6|215182|214885|215185.8|214888.8|215171.8|214874.8|13
1638401160000|2021-12-01 23:26:00|215180.2|214883.2|215180.9|214883.9|215183|214886|215178.5|214881.5|10
1638401170000|2021-12-01 23:26:10|215178.7|214881.7|215181.8|214884.8|215190.7|214893.7|215164.1|214870.4|10
1638401180000|2021-12-01 23:26:20|215189.9|214892.9|215186.4|214889.4|215210.4|214913.4|215176.3|214879.3|19
1638401190000|2021-12-01 23:26:30|215190.9|214893.9|215155.1|215005.1|215194.4|215007.7|215143|214891.7|19
1638401200000|2021-12-01 23:26:40|215141.8|214991.8|215157.6|215007.6|215158.5|215008.5|215137.6|214987.6|13
1638401210000|2021-12-01 23:26:50|215162.3|215012.3|215199.7|214941.5|215233.5|215017.3|215153|214933.1|17
1638401220000|2021-12-01 23:27:00|215190.8|214938.3|215151|215001|215190.8|215007.3|215148.5|214938.3|14
1638401230000|2021-12-01 23:27:10|215146.3|214996.3|215157.8|215007.8|215157.8|215007.8|215144.1|214994.1|12
1638401240000|2021-12-01 23:27:20|215163.4|215013.4|215163.7|215013.7|215164.1|215014.1|215154.9|215004.9|13
1638401250000|2021-12-01 23:27:30|215158.1|215008.1|215159.9|215009.9|215163.9|215013.9|215154.8|215004.8|13
1638401260000|2021-12-01 23:27:40|215161.8|215011.8|215161.7|215011.7|215163.2|215013.2|215160.9|215010.9|6
1638401270000|2021-12-01 23:27:50|215161.5|215011.5|215164.2|215014.2|215164.2|215014.2|215159.4|215009.4|8
1638401280000|2021-12-01 23:28:00|215164.6|215014.6|215170.8|215020.8|215173.3|215023.3|215162.4|215012.4|8
1638401290000|2021-12-01 23:28:10|215170|215020|215179.6|215029.6|215179.6|215029.6|215163.6|215013.6|7
1638401300000|2021-12-01 23:28:20|215176.2|215026.2|215172.8|215022.8|215176.2|215026.2|215170.2|215020.2|7
1638401310000|2021-12-01 23:28:30|215164.3|215014.3|215162.2|215012.2|215173.9|215023.9|215162|215012|8
1638401320000|2021-12-01 23:28:40|215163.9|215013.9|215164.9|215014.9|215169.2|215019.2|215163.9|215013.9|4
1638401330000|2021-12-01 23:28:50|215164.4|215014.4|215164.3|215014.3|215166.8|215016.8|215162|215012|13
1638401340000|2021-12-01 23:29:00|215163.7|215013.7|215158.1|215008.1|215166.3|215016.3|215156.1|215006.1|6
1638401350000|2021-12-01 23:29:10|215160.3|215010.3|215170.4|215020.4|215229|215020.4|215160.3|214956.2|4
1638401360000|2021-12-01 23:29:20|215141.2|214991.2|215160|215010|215211.6|215010|215141.2|214950.8|8
1638401370000|2021-12-01 23:29:30|215161|215011|215144.8|214994.8|215164.9|215014.9|215141.9|214991.9|12
1638401380000|2021-12-01 23:29:40|215133.2|214983.2|215145.6|214995.6|215146.4|214996.4|215133.2|214983.2|35
1638401390000|2021-12-01 23:29:50|215141.2|214991.2|215146.9|214996.9|215146.9|214996.9|215140.3|214990.3|34
1638401400000|2021-12-01 23:30:00|215146.5|214996.5|215021.2|214759.5|215159.6|215009.6|215017|214720|23
1638401410000|2021-12-01 23:30:10|215059.6|214762.6|215088.7|214938.7|215165.6|214944.3|215024.5|214727.5|27
1638401420000|2021-12-01 23:30:20|215131.9|214842.2|215171.5|214874.5|215189.5|214892.5|215131.9|214842.2|29
1638401430000|2021-12-01 23:30:30|215177.8|214880.8|215151.1|214875.6|215177.8|214886|215147.2|214869.2|25
1638401440000|2021-12-01 23:30:40|215151.2|214881.7|215088.2|214938.2|215151.2|214938.8|215088.2|214863.9|23
1638401450000|2021-12-01 23:30:50|215134.7|214878.5|215141.2|214870.9|215144.5|214883.7|215133.5|214870.9|19
1638401460000|2021-12-01 23:31:00|215141.1|214871.6|215091.2|214941.2|215141.1|214956.7|215086.5|214871.6|24
1638401470000|2021-12-01 23:31:10|215096.1|214946.1|215082.6|214932.6|215142.6|214949.1|215079.2|214878.9|21
1638401480000|2021-12-01 23:31:20|215084.2|214934.2|215078.8|214928.8|215085.3|214935.3|215077.2|214927.2|23
1638401490000|2021-12-01 23:31:30|215077.4|214927.4|215079.4|214929.4|215082.2|214932.2|215077.2|214927.2|20
1638401500000|2021-12-01 23:31:40|215079.3|214929.3|215077.9|214927.9|215084.3|214934.3|215077.7|214927.7|19
1638401510000|2021-12-01 23:31:50|215078.2|214928.2|215104.9|214954.9|215179.7|214955.6|215077.9|214880|12
1638401520000|2021-12-01 23:32:00|215099|214949|215083.9|214933.9|215108.3|214958.3|215074|214924|21
1638401530000|2021-12-01 23:32:10|215083.3|214933.3|215079|214929|215094.7|214944.7|215074.5|214924.5|18
1638401540000|2021-12-01 23:32:20|215079.3|214929.3|215089.6|214939.6|215106.2|214956.2|215079.3|214929.3|17
1638401550000|2021-12-01 23:32:30|215088.5|214938.5|215075.3|214925.3|215089.4|214939.4|215075.3|214925.3|13
1638401560000|2021-12-01 23:32:40|215077.6|214927.6|215061.4|214911.4|215077.6|214927.6|215061.4|214911.4|21
1638401570000|2021-12-01 23:32:50|215060.5|214910.5|215064.3|214914.3|215070|214920|215058|214908|19
1638401580000|2021-12-01 23:33:00|215064|214914|215060.8|214910.8|215066.3|214916.3|215049.7|214899.7|22
1638401590000|2021-12-01 23:33:10|215056.2|214906.2|215064.3|214914.3|215067.6|214917.6|215054.2|214904.2|16
1638401600000|2021-12-01 23:33:20|215059.3|214909.3|215056.6|214906.6|215066.1|214916.1|215051.2|214901.2|11
1638401610000|2021-12-01 23:33:30|215040.4|214890.4|215060.8|214910.8|215084.9|214934.9|215040.4|214890.4|13
1638401620000|2021-12-01 23:33:40|215066.7|214916.7|215065.1|214915.1|215068.4|214918.4|215059|214909|14
1638401630000|2021-12-01 23:33:50|215065.2|214915.2|215061.7|214911.7|215069.1|214919.1|215061.7|214911.7|9
1638401640000|2021-12-01 23:34:00|215058.6|214908.6|215070.8|214920.8|215070.8|214920.8|215046|214896|6
1638401650000|2021-12-01 23:34:10|215162.8|214880.4|215059.1|214909.1|215162.8|214915.8|215058.1|214880.4|8
1638401660000|2021-12-01 23:34:20|215063.4|214913.4|215072.4|214922.4|215087.9|214937.9|215060.3|214910.3|8
1638401670000|2021-12-01 23:34:30|215077.3|214927.3|215060.4|214910.4|215077.3|214927.3|215056.9|214906.9|9
1638401680000|2021-12-01 23:34:40|215062.8|214912.8|215064|214914|215065.2|214915.2|215058.3|214908.3|9
1638401690000|2021-12-01 23:34:50|215068.2|214918.2|215054.5|214904.5|215069.7|214919.7|215037.3|214887.3|14
1638401700000|2021-12-01 23:35:00|215129|214874.7|215061.5|214911.5|215144.6|214919.7|215054|214874.7|14
1638401710000|2021-12-01 23:35:10|215067.6|214917.6|215053|214903|215067.6|214917.6|215053|214903|16
1638401720000|2021-12-01 23:35:20|215051.7|214901.7|215054.7|214904.7|215058.1|214908.1|215051.7|214901.7|10
1638401730000|2021-12-01 23:35:30|215050.5|214900.5|215053.5|214903.5|215060|214910|215046.8|214896.8|14
1638401740000|2021-12-01 23:35:40|215051.1|214901.1|215053.3|214903.3|215059.3|214909.3|215050.1|214900.1|13
1638401750000|2021-12-01 23:35:50|215048.9|214898.9|215056.5|214906.5|215067.5|214917.5|215048.9|214898.9|16
1638401760000|2021-12-01 23:36:00|215053.5|214903.5|215059|214909|215059.9|214909.9|215052.6|214902.6|18
1638401770000|2021-12-01 23:36:10|215057|214907|215051.3|214901.3|215059.7|214909.7|215051.2|214901.2|16
1638401780000|2021-12-01 23:36:20|215049.6|214899.6|215050.9|214900.9|215051.6|214901.6|215049.6|214899.6|9
1638401790000|2021-12-01 23:36:30|215050.7|214900.7|215060.4|214910.4|215064.6|214914.6|215050.7|214900.7|11
1638401800000|2021-12-01 23:36:40|215057.8|214907.8|215055.6|214905.6|215057.8|214907.8|215050.3|214900.3|14
1638401810000|2021-12-01 23:36:50|215057.5|214907.5|215060.1|214910.1|215067|214917|215053.2|214903.2|14
1638401820000|2021-12-01 23:37:00|215058.4|214908.4|215050.7|214900.7|215065|214915|215049|214899|12
1638401830000|2021-12-01 23:37:10|215057.1|214907.1|215052.7|214902.7|215057.1|214907.1|215047|214897|9
1638401840000|2021-12-01 23:37:20|215055.3|214905.3|215075.3|214925.3|215083.9|214933.9|215053.9|214903.9|8
1638401850000|2021-12-01 23:37:30|215059.2|214909.2|215057.5|214907.5|215059.4|214909.4|215048.2|214898.2|7
1638401860000|2021-12-01 23:37:40|215057.4|214907.4|215057.8|214907.8|215067.2|214917.2|215057.3|214907.3|11
1638401870000|2021-12-01 23:37:50|215073.8|214923.8|215062.6|214912.6|215073.8|214923.8|215062.6|214912.6|7
1638401880000|2021-12-01 23:38:00|215063.5|214913.5|215054.9|214904.9|215063.5|214913.5|215052.8|214902.8|9
1638401890000|2021-12-01 23:38:10|215054.3|214904.3|215043.7|214893.7|215054.3|214904.3|215043.7|214893.7|11
1638401900000|2021-12-01 23:38:20|215046.2|214896.2|215055.3|214905.3|215066.4|214916.4|215042.4|214892.4|9
1638401910000|2021-12-01 23:38:30|215079.2|214929.2|215051.4|214901.4|215079.2|214929.2|215048.9|214898.9|8
1638401920000|2021-12-01 23:38:40|215056.7|214906.7|215067.9|214917.9|215181.2|214923.7|215053.5|214854|15
1638401930000|2021-12-01 23:38:50|215059|214909|215065.9|214915.9|215065.9|214915.9|215059|214909|8
1638401940000|2021-12-01 23:39:00|215065.8|214915.8|215060.9|214910.9|215065.8|214915.8|215056.2|214906.2|17
1638401950000|2021-12-01 23:39:10|215060.8|214910.8|215057.9|214907.9|215062.1|214912.1|215057.9|214907.9|9
1638401960000|2021-12-01 23:39:20|215056.2|214906.2|215064.2|214914.2|215064.2|214958.4|215007|214901.2|15
1638401970000|2021-12-01 23:39:30|215060.5|214910.5|215061|214911|215074.8|214924.8|215049.7|214899.7|27
1638401980000|2021-12-01 23:39:40|215063.6|214913.6|215072.2|214922.2|215084.8|214934.8|215061.8|214911.8|25
1638401990000|2021-12-01 23:39:50|215073.9|214923.9|215068|214918|215075|214925|215066.4|214916.4|7
1638402000000|2021-12-01 23:40:00|215070.3|214920.3|215070.3|214920.3|215070.3|214920.3|215062|214912|6
1638402010000|2021-12-01 23:40:10|215081.2|214931.2|215068.2|214918.2|215084.9|214934.9|215065.4|214915.4|7
1638402020000|2021-12-01 23:40:20|215102.8|214952.8|215060.8|214910.8|215102.8|214952.8|215050.3|214900.3|12
1638402030000|2021-12-01 23:40:30|215055.3|214905.3|215048.9|214898.9|215055.3|214905.3|215046.6|214896.6|9
1638402040000|2021-12-01 23:40:40|215043.3|214893.3|215054.1|214904.1|215054.4|214904.4|215043.3|214893.3|4
1638402050000|2021-12-01 23:40:50|215055.1|214905.1|215055.5|214905.5|215060.4|214910.4|215053.4|214903.4|9
1638402060000|2021-12-01 23:41:00|215062|214912|215054.8|214904.8|215161.8|214917.5|215047.3|214869|12
1638402070000|2021-12-01 23:41:10|215069.6|214919.6|215047.7|214897.7|215069.6|214919.6|215047.4|214897.4|7
1638402080000|2021-12-01 23:41:20|215063.2|214913.2|215054|214904|215069.5|214919.5|215054|214904|10
1638402090000|2021-12-01 23:41:30|215053.9|214903.9|215053.7|214903.7|215059.2|214909.2|215044.3|214894.3|8
1638402100000|2021-12-01 23:41:40|215053.1|214903.1|215041.8|214891.8|215053.1|214903.1|215039.4|214889.4|7
1638402110000|2021-12-01 23:41:50|215046.3|214896.3|215052|214902|215055.8|214905.8|215046.3|214896.3|8
1638402120000|2021-12-01 23:42:00|215031.9|214881.9|215046.7|214896.7|215097.2|214947.2|215031.9|214881.9|15
1638402130000|2021-12-01 23:42:10|215047.1|214897.1|215044.2|214894.2|215049|214899|215041.6|214891.6|9
1638402140000|2021-12-01 23:42:20|215044.7|214894.7|215041|214891|215046.1|214896.1|215040.7|214890.7|8
1638402150000|2021-12-01 23:42:30|215042.6|214892.6|214998.7|214948.7|215042.6|214948.7|214998|214888.9|6
1638402160000|2021-12-01 23:42:40|215032.3|214882.3|215057.4|214907.4|215057.4|214907.4|215032.3|214882.3|6
1638402170000|2021-12-01 23:42:50|215052.5|214902.5|215053.7|214903.7|215120.2|214970.2|215041.1|214891.1|9
1638402180000|2021-12-01 23:43:00|215051.1|214901.1|215047.8|214897.8|215069.7|214919.7|215047.8|214897.8|9
1638402190000|2021-12-01 23:43:10|215063.8|214913.8|215052.6|214902.6|215065|214915|215052.6|214902.6|9
1638402200000|2021-12-01 23:43:20|215052.3|214902.3|214892.1|214612.2|215056.4|214906.4|214878.7|214581.7|31
1638402210000|2021-12-01 23:43:30|214876.7|214579.7|214897.2|214600.2|214946.4|214733.1|214834.7|214571.4|29
1638402220000|2021-12-01 23:43:40|214901|214604|214895.5|214598.5|214938.7|214641.7|214885.8|214588.8|20
1638402230000|2021-12-01 23:43:50|214892.4|214595.4|214968|214671|214974.7|214755.2|214866.6|214595.4|25
1638402240000|2021-12-01 23:44:00|214927.4|214630.4|214937.2|214640.2|214984.5|214687.5|214927.4|214630.4|20
1638402250000|2021-12-01 23:44:10|214931.3|214634.3|214929.5|214632.5|214951.1|214654.1|214929.5|214632.5|16
1638402260000|2021-12-01 23:44:20|214953.3|214656.3|214978.6|214685.4|214989.8|214706|214942|214645|16
1638402270000|2021-12-01 23:44:30|214972.8|214691.3|214872.7|214722.7|214972.8|214735.4|214867.8|214670.4|18
1638402280000|2021-12-01 23:44:40|214874.1|214724.1|214943.2|214646.2|214956|214774.4|214872.9|214646.2|13
1638402290000|2021-12-01 23:44:50|214945|214648|214950.6|214653.6|214973.5|214676.5|214939.5|214642.5|22
1638402300000|2021-12-01 23:45:00|214951|214654|214949.1|214652.1|214954.7|214662.5|214946.1|214649.1|22
1638402310000|2021-12-01 23:45:10|214960|214663|214949.5|214652.5|214960.9|214666.6|214948.9|214651.9|12
1638402320000|2021-12-01 23:45:20|214955|214658|214951.9|214654.9|214957.6|214664.9|214948.1|214651.1|8
1638402330000|2021-12-01 23:45:30|214954.5|214657.5|214969.2|214672.2|214975.9|214678.9|214948.6|214651.6|13
1638402340000|2021-12-01 23:45:40|214960.1|214663.1|214970|214673|214991.4|214694.4|214960.1|214663.1|11
1638402350000|2021-12-01 23:45:50|215103.5|214806.5|214965|214668|215103.5|214806.5|214965|214668|12
1638402360000|2021-12-01 23:46:00|214973.2|214676.2|214950.7|214653.7|214973.2|214676.2|214949.8|214652.8|8
1638402370000|2021-12-01 23:46:10|214951.2|214654.2|214961.7|214664.7|214996.7|214699.7|214951.2|214654.2|11
1638402380000|2021-12-01 23:46:20|214938.5|214643|214943.2|214646.2|215014.8|214717.8|214865.4|214643|8
1638402390000|2021-12-01 23:46:30|214934.5|214655.5|214902.3|214752.3|215015.2|214752.3|214902.3|214655.5|5
1638402400000|2021-12-01 23:46:40|214958.3|214661.3|214927.8|214654|214999|214702|214903.6|214636.7|18
1638402410000|2021-12-01 23:46:50|214934.8|214637.8|214958.2|214661.2|214989.9|214692.9|214905.1|214628.7|33
1638402420000|2021-12-01 23:47:00|214973.8|214676.8|214939.2|214642.2|214977.7|214680.7|214934.7|214641.5|26
1638402430000|2021-12-01 23:47:10|214938.7|214641.7|214958.7|214661.7|214958.7|214661.7|214938.6|214641.6|14
1638402440000|2021-12-01 23:47:20|214957.8|214660.8|214951.3|214654.5|214957.8|214660.8|214917.1|214646.1|7
1638402450000|2021-12-01 23:47:30|214933.5|214667|214935.1|214649.8|214961.3|214674.9|214914.4|214645|7
1638402460000|2021-12-01 23:47:40|214971.3|214674.3|214937.1|214648.3|214971.3|214730.3|214880.3|214627.6|13
1638402470000|2021-12-01 23:47:50|214937.9|214648.2|214941.7|214644.7|214942.9|214648.2|214937.9|214641.3|12
1638402480000|2021-12-01 23:48:00|214935.2|214650.5|214962|214665|214974.3|214677.3|214916|214650.5|13
1638402490000|2021-12-01 23:48:10|214960.2|214663.2|214944.2|214648|214960.2|214715.8|214865.8|214640|13
1638402500000|2021-12-01 23:48:20|214951.4|214654.4|214866|214716|214951.4|214716.4|214866|214654.4|5
1638402510000|2021-12-01 23:48:30|214937|214660.7|214853.6|214703.6|214948.2|214711.8|214853.6|214645.6|9
1638402520000|2021-12-01 23:48:40|214855.3|214705.3|214863.4|214713.4|214863.4|214713.4|214853.9|214703.9|4
1638402530000|2021-12-01 23:48:50|214863.3|214713.3|214860.7|214710.7|214863.3|214713.3|214860.7|214710.7|5
1638402540000|2021-12-01 23:49:00|214898.5|214748.5|214965.3|214668.3|214965.3|214760|214893.8|214644.9|10
1638402550000|2021-12-01 23:49:10|214938.3|214641.3|214959.3|214662.3|214990|214693|214938.3|214641.3|19
1638402560000|2021-12-01 23:49:20|214958.2|214661.2|214951.6|214669|214959.4|214672.5|214945|214652.5|13
1638402570000|2021-12-01 23:49:30|214960|214663|214941.1|214657.3|214966|214669|214941.1|214651.4|10
1638402580000|2021-12-01 23:49:40|214940.5|214724.9|214961.1|214668.4|214971.1|214771.8|214874.9|214662.3|11
1638402590000|2021-12-01 23:49:50|214954|214668|214964|214667|214964|214683.4|214939.9|214654.1|10
1638402600000|2021-12-01 23:50:00|214965.1|214668.1|214961.3|214664.3|214967|214674.7|214940.5|214663.1|15
1638402610000|2021-12-01 23:50:10|214960.8|214663.8|214954.7|214657.7|214970.6|214673.6|214946.1|214649.5|22
1638402620000|2021-12-01 23:50:20|214950.2|214653.2|214879.6|214729.6|214985.3|214729.6|214879.6|214653.2|9
1638402630000|2021-12-01 23:50:30|214882.4|214732.4|214998.5|214701.5|214998.5|214732.4|214882.4|214678.1|16
1638402640000|2021-12-01 23:50:40|214990.2|214696.7|214971.1|214674.1|214995.7|214698.7|214971.1|214674.1|13
1638402650000|2021-12-01 23:50:50|214971.2|214674.2|214929.9|214632.9|214972.3|214675.3|214929.9|214632.9|11
1638402660000|2021-12-01 23:51:00|214946.9|214649.9|214861|214711|214947.4|214715|214861|214649.9|14
1638402670000|2021-12-01 23:51:10|214866.4|214716.4|214926|214629|214931.5|214733|214866.4|214629|10
1638402680000|2021-12-01 23:51:20|214944.3|214647.3|214867.5|214717.5|215012.2|214717.7|214865|214630.4|12
1638402690000|2021-12-01 23:51:30|214861|214711|214933.2|214636.2|214935.1|214714.5|214861|214624.6|10
1638402700000|2021-12-01 23:51:40|214929.2|214632.2|214928|214631|214932.2|214635.2|214925.2|214628.2|12
1638402710000|2021-12-01 23:51:50|214926.4|214629.4|214848.3|214698.3|214930.3|214702.2|214841.9|214629.4|11
1638402720000|2021-12-01 23:52:00|214982.2|214685.2|214953.3|214656.3|215032|214735|214935|214638|17
1638402730000|2021-12-01 23:52:10|214951.6|214654.6|214980.5|214683.5|214982.5|214685.5|214927.1|214630.1|14
1638402740000|2021-12-01 23:52:20|214983|214686|214990.2|214693.2|215020.1|214723.1|214975.9|214678.9|16
1638402750000|2021-12-01 23:52:30|214982.6|214685.6|215007.7|214710.7|215007.7|214710.7|214982.6|214685.6|17
1638402760000|2021-12-01 23:52:40|215002.8|214705.8|214991.7|214694.7|215009.4|214712.4|214987.6|214690.6|16
1638402770000|2021-12-01 23:52:50|214991.5|214694.5|214983.9|214686.9|215017.4|214720.4|214981.7|214684.7|10
1638402780000|2021-12-01 23:53:00|214976.8|214679.8|214996.7|214699.7|215003.4|214706.4|214976.8|214679.8|12
1638402790000|2021-12-01 23:53:10|214987.6|214690.6|214964.1|214667.1|215005.9|214708.9|214962.9|214665.9|11
1638402800000|2021-12-01 23:53:20|214960.6|214663.6|214976.4|214679.4|214996.7|214699.7|214960.6|214663.6|15
1638402810000|2021-12-01 23:53:30|214984.9|214687.9|215006.1|214709.1|215027.1|214730.1|214977.1|214680.1|13
1638402820000|2021-12-01 23:53:40|215016.4|214719.4|214997.2|214700.2|215016.4|214719.4|214988.3|214691.3|11
1638402830000|2021-12-01 23:53:50|214961.3|214664.3|214987.1|214690.1|215024.2|214727.2|214961.3|214664.3|14
1638402840000|2021-12-01 23:54:00|214987.4|214690.4|215003.4|214706.4|215133.7|214836.7|214987.4|214690.4|14
1638402850000|2021-12-01 23:54:10|215004|214707|215039|214742|215057.6|214760.6|214987.4|214690.4|16
1638402860000|2021-12-01 23:54:20|215025.1|214728.1|215013.4|214716.4|215033.5|214736.5|214995.8|214698.8|10
1638402870000|2021-12-01 23:54:30|215009.9|214712.9|214992.9|214695.9|215028.2|214731.2|214988|214691|10
1638402880000|2021-12-01 23:54:40|215018.6|214721.6|214971.3|214674.3|215027.2|214730.2|214971.3|214674.3|12
1638402890000|2021-12-01 23:54:50|214953.3|214656.3|214946.3|214649.3|214999.6|214702.6|214946.3|214649.3|13
1638402900000|2021-12-01 23:55:00|215003.8|214706.8|214960.6|214663.6|215003.8|214706.8|214954.2|214657.2|16
1638402910000|2021-12-01 23:55:10|215000.4|214703.4|215005.9|214708.9|215018.7|214721.7|214973.6|214676.6|15
1638402920000|2021-12-01 23:55:20|215012.3|214715.3|214998.9|214701.9|215012.3|214715.3|214991.7|214694.7|7
1638402930000|2021-12-01 23:55:30|215001.1|214704.1|215020.7|214723.7|215043.2|214746.2|214961.5|214664.5|12
1638402940000|2021-12-01 23:55:40|215054.1|214757.1|214998.3|214701.3|215054.1|214757.1|214967|214670|18
1638402950000|2021-12-01 23:55:50|215002.6|214705.6|214993.2|214696.2|215016.6|214719.6|214978.6|214681.6|15
1638402960000|2021-12-01 23:56:00|214991.4|214694.4|214967.3|214670.3|215018.2|214721.2|214967.3|214670.3|11
1638402970000|2021-12-01 23:56:10|214972.3|214675.3|214967.8|214670.8|214972.3|214675.3|214964.6|214667.6|9
1638402980000|2021-12-01 23:56:20|214884.3|214734.3|215000|214703|215004.7|214734.3|214884.3|214672.8|13
1638402990000|2021-12-01 23:56:30|214997.1|214700.1|214984.1|214687.1|215040.3|214743.3|214971.9|214674.9|10
1638403000000|2021-12-01 23:56:40|214979.3|214682.3|215009.5|214712.5|215019|214722|214976.3|214679.3|12
1638403010000|2021-12-01 23:56:50|215014.4|214717.4|214979.7|214682.7|215014.4|214717.4|214979.7|214682.7|17
1638403020000|2021-12-01 23:57:00|214973.7|214676.7|215006.7|214709.7|215025.2|214728.2|214970.8|214673.8|15
1638403030000|2021-12-01 23:57:10|215017.1|214720.1|215003.1|214706.1|215030.2|214733.2|214990.4|214693.4|8
1638403040000|2021-12-01 23:57:20|214949.4|214652.4|214960.3|214663.3|214983|214686|214949.4|214652.4|9
1638403050000|2021-12-01 23:57:30|214957.2|214660.2|214964.3|214667.3|214965|214668|214955.7|214658.7|11
1638403060000|2021-12-01 23:57:40|214957.1|214660.1|214954.4|214657.4|214957.1|214660.1|214946|214649|8
1638403070000|2021-12-01 23:57:50|214952.7|214655.7|214991|214694|215007.9|214710.9|214946.3|214649.3|9
1638403080000|2021-12-01 23:58:00|214990|214693|214968.6|214671.6|214990.1|214693.1|214968.6|214671.6|10
1638403090000|2021-12-01 23:58:10|214959.7|214662.7|214980.1|214683.1|215009.7|214712.7|214954.6|214657.6|16
1638403100000|2021-12-01 23:58:20|214981.8|214684.8|214982.7|214685.7|215055.9|214758.9|214967.5|214670.5|11
1638403110000|2021-12-01 23:58:30|214983.2|214686.2|214978.7|214681.7|215004.6|214707.6|214973.7|214676.7|17
1638403120000|2021-12-01 23:58:40|215005.9|214708.9|214962|214665|215005.9|214708.9|214954.6|214657.6|6
1638403130000|2021-12-01 23:58:50|214968.7|214671.7|214986.8|214689.8|214993.1|214696.1|214959.4|214662.4|12
1638403140000|2021-12-01 23:59:00|215000.5|214703.5|214969.7|214672.7|215000.5|214703.5|214968.1|214671.1|18
1638403150000|2021-12-01 23:59:10|214963.9|214666.9|215031|214734|215038.9|214741.9|214963.9|214666.9|11
1638403160000|2021-12-01 23:59:20|215022.1|214725.1|214987.7|214690.7|215022.1|214725.1|214987.7|214690.7|13
1638403170000|2021-12-01 23:59:30|214986.7|214689.7|214959.6|214662.6|214986.7|214689.7|214941.2|214644.2|12
1638403180000|2021-12-01 23:59:40|214959.5|214662.5|214950.3|214653.3|214959.5|214662.5|214950.3|214653.3|10
1638403190000|2021-12-01 23:59:50|214938.5|214641.5|214945.4|214648.4|214962|214665|214936.1|214639.1|17
1638403200000|2021-12-02 00:00:00|214847.2|214697.2|214988.3|214691.3|215023.6|214726.6|214847.2|214636.2|24
1638403210000|2021-12-02 00:00:10|214969.2|214672.2|214930.8|214633.8|215009|214712|214916.4|214627.4|29
1638403220000|2021-12-02 00:00:20|214916.6|214619.6|214929.6|214632.6|214967.3|214670.3|214915.4|214619.6|23
1638403230000|2021-12-02 00:00:30|214928.9|214631.9|214923.8|214626.8|214931.7|214649.5|214913.6|214626.4|26
1638403240000|2021-12-02 00:00:40|214924.5|214627.5|214830.1|214680.1|214924.5|214680.1|214830.1|214619.8|23
1638403250000|2021-12-02 00:00:50|214834.1|214684.1|214839.9|214689.9|214900.6|214689.9|214832.8|214621.9|21
1638403260000|2021-12-02 00:01:00|214830.4|214680.4|214825.4|214675.4|214875.5|214680.4|214819.1|214616.7|18
1638403270000|2021-12-02 00:01:10|214802.9|214652.9|214892.6|214600.5|214894.4|214675.3|214802.9|214600.5|22
1638403280000|2021-12-02 00:01:20|214872|214617.1|214875.5|214611.3|214896.3|214678.4|214820.4|214592.7|17
1638403290000|2021-12-02 00:01:30|214884.4|214615.2|214820.1|214670.1|214893.2|214675.3|214819|214594.3|11
1638403300000|2021-12-02 00:01:40|214824.3|214674.3|214875.3|214620.2|214884.5|214674.4|214818.2|214609|12
1638403310000|2021-12-02 00:01:50|214833.6|214683.6|214911.6|214614.6|214966.3|214683.6|214833.6|214599|18
1638403320000|2021-12-02 00:02:00|214911.1|214614.1|214900.2|214637.4|214936.9|214639.9|214900.2|214614.1|17
1638403330000|2021-12-02 00:02:10|214910.1|214635.7|214934.2|214637.2|214935.4|214638.4|214877.3|214580.3|18
1638403340000|2021-12-02 00:02:20|214962.6|214665.6|214901.7|214616.8|214962.6|214702.8|214832.7|214616.8|18
1638403350000|2021-12-02 00:02:30|214910.2|214613.2|214905.3|214608.3|214932.8|214635.8|214900.2|214603.2|19
1638403360000|2021-12-02 00:02:40|214909.7|214612.7|214951|214654|214951|214654|214909.5|214612.5|17
1638403370000|2021-12-02 00:02:50|214941.4|214644.4|214921.3|214645.7|214957.1|214697|214847|214625.4|23
1638403380000|2021-12-02 00:03:00|214949.5|214652.5|214918.4|214621.4|214961|214700.2|214843.2|214612.6|27
1638403390000|2021-12-02 00:03:10|214918.3|214621.3|214941|214644|214958|214661|214909|214621.3|20
1638403400000|2021-12-02 00:03:20|214931.2|214634.2|214929|214632|214954.5|214657.5|214922|214625|18
1638403410000|2021-12-02 00:03:30|214926.8|214629.8|214946.8|214649.8|214981.8|214684.8|214926.2|214629.2|19
1638403420000|2021-12-02 00:03:40|214941|214644|214936.7|214639.7|214960.6|214663.6|214930.7|214633.7|22
1638403430000|2021-12-02 00:03:50|214942.4|214645.4|214909|214640.7|214968.6|214704.6|214854.6|214620.4|18
1638403440000|2021-12-02 00:04:00|214905.4|214647.4|214928.3|214636.8|214937|214696.3|214846.3|214611.9|19
1638403450000|2021-12-02 00:04:10|214912.1|214635.3|214916.3|214644.6|214927.3|214648.5|214902.2|214616.5|16
1638403460000|2021-12-02 00:04:20|214933|214644.9|214840.2|214690.2|214934.8|214708.8|214837.7|214637|16
1638403470000|2021-12-02 00:04:30|214950.8|214653.8|214850.3|214700.3|215031.7|214734.7|214833.9|214617.2|19
1638403480000|2021-12-02 00:04:40|214904.3|214650.5|214959.3|214699.2|214973|214773.4|214848.4|214650.5|25
1638403490000|2021-12-02 00:04:50|214899.4|214749.4|214901.1|214751.1|214970.6|214770.2|214899.4|214697.5|25
1638403500000|2021-12-02 00:05:00|214900.8|214750.8|214913.8|214763.8|214979.6|214774.5|214899.2|214704.5|22
1638403510000|2021-12-02 00:05:10|214906.6|214756.6|214959.9|214699.2|214972.6|214772.7|214903.1|214698.3|17
1638403520000|2021-12-02 00:05:20|214977.2|214704.3|214908.7|214758.7|215004.7|214765.7|214906.7|214683.2|13
1638403530000|2021-12-02 00:05:30|214904.7|214754.7|214904.9|214754.9|214955|214754.9|214893|214701.8|18
1638403540000|2021-12-02 00:05:40|214906.5|214756.5|214922.7|214772.7|214992|214772.7|214902.5|214706|19
1638403550000|2021-12-02 00:05:50|214915.2|214765.2|214907.1|214757.1|214978.4|214768.8|214904.7|214727.3|15
1638403560000|2021-12-02 00:06:00|214905.6|214755.6|214893.3|214743.3|214914.4|214764.4|214893.3|214743.3|21
1638403570000|2021-12-02 00:06:10|214903.5|214753.5|214901.1|214751.1|214992|214782.5|214891.5|214699.7|18
1638403580000|2021-12-02 00:06:20|214891.5|214741.5|214886.8|214736.8|214895.1|214745.1|214886.8|214736.8|25
1638403590000|2021-12-02 00:06:30|214887.5|214737.5|214906.6|214756.6|214944.7|214794.7|214887.5|214737.5|33
1638403600000|2021-12-02 00:06:40|214893.8|214743.8|214899.9|214749.9|214911.4|214761.4|214890.6|214740.6|18
1638403610000|2021-12-02 00:06:50|214899.8|214749.8|214902.5|214752.5|214911.8|214761.8|214899.8|214749.8|21
1638403620000|2021-12-02 00:07:00|214902.7|214752.7|214904.6|214754.6|214995.9|214776.6|214899.7|214705.6|21
1638403630000|2021-12-02 00:07:10|214907.1|214757.1|214893.5|214743.5|214923|214773|214893.5|214743.5|35
1638403640000|2021-12-02 00:07:20|214901.1|214751.1|214839.1|214789.1|214901.1|214789.1|214839.1|214730|17
1638403650000|2021-12-02 00:07:30|214842.3|214792.3|214917.2|214767.2|214943.6|214793.6|214836.8|214767.2|9
1638403660000|2021-12-02 00:07:40|214915.2|214765.2|214922.3|214772.3|214940.2|214790.2|214896.5|214746.5|12
1638403670000|2021-12-02 00:07:50|214920.1|214770.1|214919.1|214769.1|214921.8|214771.8|214908.9|214758.9|15
1638403680000|2021-12-02 00:08:00|214922.4|214772.4|215000.6|214703.6|215006|214772.4|214895.4|214703.6|18
1638403690000|2021-12-02 00:08:10|214974.7|214711.5|214985|214693.9|215008|214777.7|214910.3|214693.9|14
1638403700000|2021-12-02 00:08:20|214973.9|214699.6|214906.1|214756.1|214998.8|214769.7|214906.1|214697.1|19
1638403710000|2021-12-02 00:08:30|214909.2|214759.2|214891.3|214741.3|214909.2|214759.2|214890.7|214740.7|10
1638403720000|2021-12-02 00:08:40|214998.4|214701.4|214903.4|214753.4|214998.4|214760.9|214903.4|214701.4|7
1638403730000|2021-12-02 00:08:50|214971.3|214707|214901.5|214751.5|214977.6|214764.2|214901.5|214700.1|8
1638403740000|2021-12-02 00:09:00|214901|214751|214850.3|214700.3|214931.7|214751|214850.3|214623.3|17
1638403750000|2021-12-02 00:09:10|214852.1|214702.1|214925.2|214628.2|214940|214702.1|214852.1|214624.7|27
1638403760000|2021-12-02 00:09:20|214917.1|214628.4|214940.7|214643.7|214953.2|214656.2|214904.5|214628.4|18
1638403770000|2021-12-02 00:09:30|214933.6|214636.6|214846|214696|214947.1|214702.2|214846|214636.6|17
1638403780000|2021-12-02 00:09:40|214905.5|214653.1|214903.3|214646.4|214928.4|214653.1|214903.3|214627.8|10
1638403790000|2021-12-02 00:09:50|214904|214647.7|214911.9|214620.8|214918.3|214706.8|214856.8|214620.8|8
1638403800000|2021-12-02 00:10:00|214898.9|214638.4|214926.1|214641.8|214942.7|214694.7|214840.6|214624.1|19
1638403810000|2021-12-02 00:10:10|214932.6|214635.6|214949.7|214652.7|214962.8|214702.4|214851.3|214633.9|16
1638403820000|2021-12-02 00:10:20|214945.7|214648.7|214924.7|214636.7|214945.7|214652|214904.6|214636.3|9
1638403830000|2021-12-02 00:10:30|214923.5|214641.8|214929.7|214647.3|214964.6|214686|214836|214640|14
1638403840000|2021-12-02 00:10:40|214938.6|214641.6|214839.5|214689.5|214942.8|214689.5|214839.5|214640.7|9
1638403850000|2021-12-02 00:10:50|214844.5|214694.5|214853.3|214703.3|214853.3|214703.3|214841.9|214691.9|11
1638403860000|2021-12-02 00:11:00|214851.9|214701.9|214839.1|214689.1|214897|214701.9|214839.1|214644.8|10
1638403870000|2021-12-02 00:11:10|214838.6|214688.6|214916.2|214646.7|214949|214688.6|214838.6|214635.2|19
1638403880000|2021-12-02 00:11:20|214919.1|214641.8|214838.8|214688.8|214919.1|214703.3|214838.8|214641.8|18
1638403890000|2021-12-02 00:11:30|214839.3|214689.3|214839.7|214689.7|214841.2|214691.2|214839.3|214689.3|8
1638403900000|2021-12-02 00:11:40|214837.8|214687.8|214834.2|214684.2|214837.8|214687.8|214811.4|214661.4|8
1638403910000|2021-12-02 00:11:50|214853.2|214703.2|214940.9|214643.9|214971.3|214703.2|214853.2|214634.8|11
1638403920000|2021-12-02 00:12:00|214840.2|214690.2|214839.2|214689.2|214898.2|214699|214839.2|214631.8|11
1638403930000|2021-12-02 00:12:10|214839.7|214689.7|214896.6|214642.6|214931.7|214692.5|214839.2|214626.5|13
1638403940000|2021-12-02 00:12:20|214847.3|214697.3|214935|214653.1|214935|214697.3|214836.2|214640.8|13
1638403950000|2021-12-02 00:12:30|214858.8|214708.8|214896.8|214643.7|214913.6|214708.8|214847.7|214622.4|9
1638403960000|2021-12-02 00:12:40|214845.7|214695.7|214906.6|214632.6|214906.6|214695.7|214845.7|214632.6|6
1638403970000|2021-12-02 00:12:50|214836.7|214686.7|214837.3|214687.3|214900.1|214690.2|214824.9|214626.5|8
1638403980000|2021-12-02 00:13:00|214842.3|214692.3|214949|214652|214964.6|214712.7|214842.3|214652|17
1638403990000|2021-12-02 00:13:10|214951.8|214654.8|214911.5|214614.5|214966.5|214669.5|214911.5|214614.5|15
1638404000000|2021-12-02 00:13:20|214959.2|214662.2|214932.2|214635.2|214959.2|214662.2|214918.1|214632|19
1638404010000|2021-12-02 00:13:30|214937.4|214640.4|214926.1|214629.1|214937.4|214645.8|214917.2|214629.1|15
1638404020000|2021-12-02 00:13:40|214929.2|214632.2|214958|214661|214958|214661|214922.7|214630.6|13
1638404030000|2021-12-02 00:13:50|214965.4|214668.4|214934.3|214637.3|214965.4|214668.4|214934.3|214637.3|7
1638404040000|2021-12-02 00:14:00|214933.8|214636.8|214850.8|214700.8|214933.8|214700.8|214840.5|214634.8|9
1638404050000|2021-12-02 00:14:10|214962.5|214679.1|214910.2|214634.1|214962.5|214713|214843.8|214623.7|12
1638404060000|2021-12-02 00:14:20|214907.9|214634.6|214904.1|214638.8|214907.9|214697.3|214839.7|214634.6|15
1638404070000|2021-12-02 00:14:30|214846.3|214696.3|214843.3|214693.3|214910|214699.5|214843.3|214641.3|14
1638404080000|2021-12-02 00:14:40|214933.3|214656.7|214907.2|214650.7|214933.3|214660.2|214907.2|214643|6
1638404090000|2021-12-02 00:14:50|214957.3|214660.3|214858.7|214708.7|214957.3|214711.2|214858.7|214646.6|8
1638404100000|2021-12-02 00:15:00|214855.4|214705.4|214918.4|214651.4|214924.5|214709.5|214837.8|214631.4|22
1638404110000|2021-12-02 00:15:10|214936.2|214639.2|214945.6|214652.5|214966.4|214714.4|214859.4|214639.2|19
1638404120000|2021-12-02 00:15:20|214945.3|214652.8|214931.3|214669.7|214967.5|214670.5|214924.9|214652.8|10
1638404130000|2021-12-02 00:15:30|214928.8|214669.9|214930.1|214663.1|214931.2|214669.9|214919.6|214660|10
1638404140000|2021-12-02 00:15:40|214861.3|214711.3|214912.5|214656.3|214913.9|214717.3|214861|214656.3|6
1638404150000|2021-12-02 00:15:50|214862.7|214712.7|214851.5|214701.5|214913.1|214712.7|214838.8|214611.6|13
1638404160000|2021-12-02 00:16:00|214906.2|214647.4|214864.1|214714.1|214968.3|214726.8|214863.6|214641.7|18
1638404170000|2021-12-02 00:16:10|214864.9|214714.9|214944|214670.3|214973.9|214714.9|214864.9|214663.2|10
1638404180000|2021-12-02 00:16:20|214950|214654.9|214944.8|214650.9|214962.1|214665.1|214944.8|214650.9|8
1638404190000|2021-12-02 00:16:30|214936|214652.5|214930.4|214662|214958.8|214665.5|214930.4|214652.5|13
1638404200000|2021-12-02 00:16:40|214930.7|214666.9|214856.8|214706.8|214932.3|214706.8|214855.9|214651.9|9
1638404210000|2021-12-02 00:16:50|214953.5|214677.1|214847.8|214697.8|214959.3|214755.1|214843.5|214637.8|22
1638404220000|2021-12-02 00:17:00|214847.9|214697.9|214845.6|214695.6|214952.7|214724.3|214845.6|214639.8|18
1638404230000|2021-12-02 00:17:10|214901.5|214650.7|214846.9|214696.9|214901.5|214706.7|214841.8|214650.7|8
1638404240000|2021-12-02 00:17:20|214844.7|214694.7|214897|214642.9|214897|214698.7|214844|214642.9|12
1638404250000|2021-12-02 00:17:30|214893.9|214642.7|214905|214630.9|214905|214701.4|214837.4|214630.9|13
1638404260000|2021-12-02 00:17:40|214948.6|214651.6|214865|214715|214948.6|214717.3|214857.5|214651.5|8
1638404270000|2021-12-02 00:17:50|214864.5|214714.5|214860|214710|214953.5|214727.2|214857.5|214646.4|12
1638404280000|2021-12-02 00:18:00|214862.7|214712.7|214844.9|214694.9|214863.9|214713.9|214844.9|214694.9|12
1638404290000|2021-12-02 00:18:10|214942.2|214676.4|214853.6|214703.6|214942.2|214719.2|214852.3|214636.8|8
1638404300000|2021-12-02 00:18:20|214852.1|214702.1|214850.7|214700.7|214924.1|214707.8|214832.4|214659.3|14
1638404310000|2021-12-02 00:18:30|214853.7|214703.7|214847.6|214697.6|214900.4|214708.7|214847.3|214645.5|15
1638404320000|2021-12-02 00:18:40|214843.9|214693.9|214839.4|214689.4|214844.6|214694.6|214839.4|214689.4|10
1638404330000|2021-12-02 00:18:50|214840.2|214690.2|214840.5|214690.5|214901.2|214697.1|214840.2|214643.9|8
1638404340000|2021-12-02 00:19:00|214839.2|214689.2|214851.2|214701.2|214857.3|214707.3|214835.9|214685.9|8
1638404350000|2021-12-02 00:19:10|214852.1|214702.1|214840|214690|214905.5|214702.1|214838.1|214628.8|7
1638404360000|2021-12-02 00:19:20|214906.8|214645|214840.6|214690.6|214906.8|214699.5|214840.6|214645|4
1638404370000|2021-12-02 00:19:30|214846|214696|214909.6|214655.5|214917.7|214699.3|214840.7|214641.2|9
1638404380000|2021-12-02 00:19:40|214859.6|214709.6|214903.3|214651.9|214953.3|214709.6|214850.4|214629.4|10
1638404390000|2021-12-02 00:19:50|214912.4|214649.8|214912.4|214642.5|214912.4|214708|214842.4|214642.5|7
1638404400000|2021-12-02 00:20:00|214853.8|214703.8|214846.7|214696.7|214903.2|214703.8|214840.1|214634.1|12
1638404410000|2021-12-02 00:20:10|214844.8|214694.8|214836.8|214686.8|214900.1|214699.2|214836.1|214631.4|10
1638404420000|2021-12-02 00:20:20|214899|214640.9|214885.2|214735.2|214899.6|214735.2|214831.8|214640.9|6
1638404430000|2021-12-02 00:20:30|214859.2|214709.2|214842.1|214692.1|214875.5|214725.5|214842.1|214692.1|9
1638404440000|2021-12-02 00:20:40|214924.7|214634|214849.9|214699.9|214984|214699.9|214845.7|214634|12
1638404450000|2021-12-02 00:20:50|214962.8|214665.8|214856.4|214706.4|214962.8|214715.7|214856.4|214657.5|6
1638404460000|2021-12-02 00:21:00|214910.8|214645.6|214847.2|214697.2|214947|214715.8|214847.2|214645.6|11
1638404470000|2021-12-02 00:21:10|214844.2|214694.2|214840.6|214690.6|214903.8|214694.9|214836.6|214636.7|14
1638404480000|2021-12-02 00:21:20|214843.9|214693.9|214901|214639.4|214926.8|214696|214842|214630.2|14
1638404490000|2021-12-02 00:21:30|214891.4|214641.2|214897.9|214627.3|214959|214721.2|214828|214615.8|14
1638404500000|2021-12-02 00:21:40|214839.1|214689.1|214892.7|214638.4|214925.7|214692.2|214833.1|214628.1|15
1638404510000|2021-12-02 00:21:50|214837.4|214687.4|214844|214694|214906.9|214701.7|214837.4|214651.9|11
1638404520000|2021-12-02 00:22:00|214842|214692|214901.7|214638.2|214901.7|214714.5|214839.8|214637.6|18
1638404530000|2021-12-02 00:22:10|214841.9|214691.9|214889.4|214626.3|214945|214717.5|214837.9|214626.3|20
1638404540000|2021-12-02 00:22:20|214832.4|214682.4|214885.9|214634.5|214943.5|214699.5|214832.4|214630.1|14
1638404550000|2021-12-02 00:22:30|214887.1|214636.1|214833.9|214683.9|214902.2|214690.3|214829.7|214625|21
1638404560000|2021-12-02 00:22:40|214834.6|214684.6|214831.6|214681.6|214877.6|214684.9|214807.8|214594.6|19
1638404570000|2021-12-02 00:22:50|214831.3|214681.3|214820.8|214670.8|214840.3|214690.3|214807.1|214657.1|17
1638404580000|2021-12-02 00:23:00|214815.8|214665.8|214835.9|214685.9|214858.9|214691.1|214815.8|214589.9|14
1638404590000|2021-12-02 00:23:10|214857.2|214707.2|214895.9|214598.9|214895.9|214707.2|214808|214589.5|18
1638404600000|2021-12-02 00:23:20|214872.6|214621.1|214830|214680|214918.5|214687.2|214814.7|214608.7|15
1638404610000|2021-12-02 00:23:30|214905.4|214622.7|214878.4|214581.4|214905.4|214705.1|214813.8|214581.4|15
1638404620000|2021-12-02 00:23:40|214875|214578|214834.8|214684.8|214875.7|214689.7|214834.8|214575.4|9
1638404630000|2021-12-02 00:23:50|214836.8|214686.8|214860.3|214710.3|214887.6|214730.3|214823.9|214587.3|10
1638404640000|2021-12-02 00:24:00|214834|214684|214843.6|214693.6|214856.4|214706.4|214789.3|214639.3|12
1638404650000|2021-12-02 00:24:10|214838|214688|214833.2|214683.2|214907.9|214688.9|214821.4|214604.4|19
1638404660000|2021-12-02 00:24:20|214909.5|214624.6|214893.1|214631.4|214911.5|214695|214828.9|214622.6|13
1638404670000|2021-12-02 00:24:30|214890.6|214623.6|214834.9|214684.9|214916.5|214684.9|214832.7|214617.9|9
1638404680000|2021-12-02 00:24:40|214834|214684|214836|214686|214836|214686|214826.3|214676.3|10
1638404690000|2021-12-02 00:24:50|214846.8|214696.8|214840.1|214690.1|214846.8|214696.8|214834.5|214684.5|9
1638404700000|2021-12-02 00:25:00|214829|214679|214881|214622|214977.6|214722|214828.2|214605|22
1638404710000|2021-12-02 00:25:10|214895.2|214619.7|214918.4|214626.6|214926.5|214692.8|214842.8|214617.6|19
1638404720000|2021-12-02 00:25:20|214945.6|214648.6|214909.4|214621.2|214945.6|214650.9|214897.7|214621.2|15
1638404730000|2021-12-02 00:25:30|214909.7|214619.6|214831|214681|214931.6|214684.5|214831|214619.4|14
1638404740000|2021-12-02 00:25:40|214830.9|214680.9|214817.6|214667.6|214833|214683|214817.6|214667.6|12
1638404750000|2021-12-02 00:25:50|214816.8|214666.8|214838.6|214688.6|214910.4|214692.2|214816.8|214629.9|8
1638404760000|2021-12-02 00:26:00|214834.2|214684.2|214824.3|214674.3|214897.3|214698.8|214823.6|214641.7|15
1638404770000|2021-12-02 00:26:10|214902.8|214616.1|214870.4|214618.4|214902.8|214680.2|214818.8|214616.1|5
1638404780000|2021-12-02 00:26:20|214813.6|214663.6|214885.8|214623.7|214889.2|214676.2|214812.1|214619.6|7
1638404790000|2021-12-02 00:26:30|214888.3|214619.8|214823.1|214673.1|214888.3|214677.1|214823.1|214613.3|8
1638404800000|2021-12-02 00:26:40|214810.6|214660.6|214837.8|214687.8|214837.8|214687.8|214810.6|214660.6|10
1638404810000|2021-12-02 00:26:50|214835.1|214685.1|214842.4|214692.4|214899.6|214692.4|214811.3|214602.6|10
1638404820000|2021-12-02 00:27:00|214834|214684|214805.7|214508.7|214845|214684|214797.4|214501.9|21
1638404830000|2021-12-02 00:27:10|214805|214508|214788.3|214491.3|214808.9|214511.9|214788.3|214491.3|22
1638404840000|2021-12-02 00:27:20|214792|214495|214713.8|214418|214810|214513|214713.8|214418|24
1638404850000|2021-12-02 00:27:30|214714.3|214417.5|214707.8|214410.8|214714.6|214422.5|214697.1|214400.1|25
1638404860000|2021-12-02 00:27:40|214702.1|214405.1|214756|214459|214771.9|214474.9|214695.9|214398.9|22
1638404870000|2021-12-02 00:27:50|214732.3|214461.9|214698.8|214401.8|214736|214468.5|214698.8|214401.8|18
1638404880000|2021-12-02 00:28:00|214699|214402|214625.6|214359.3|214708.6|214419.4|214569.4|214359.3|22
1638404890000|2021-12-02 00:28:10|214617.6|214364.9|214653.5|214356.5|214664|214433.4|214583.4|214353.9|13
1638404900000|2021-12-02 00:28:20|214650.4|214353.4|214623.7|214342.7|214650.4|214409|214554.9|214338.6|19
1638404910000|2021-12-02 00:28:30|214613.9|214353.5|214563.7|214413.7|214641.9|214416.5|214563.7|214336.9|17
1638404920000|2021-12-02 00:28:40|214617.8|214359.5|214563.3|214413.3|214637.6|214415.3|214562.8|214342.3|12
1638404930000|2021-12-02 00:28:50|214564.2|214414.2|214560.4|214410.4|214620.2|214414.3|214558.7|214347.3|12
1638404940000|2021-12-02 00:29:00|214560.9|214410.9|214699.3|214402.3|214707.2|214410.9|214560.9|214385.6|14
1638404950000|2021-12-02 00:29:10|214702.2|214405.2|214739.6|214442.6|214765.2|214468.2|214685.5|214388.5|22
1638404960000|2021-12-02 00:29:20|214758.2|214461.2|214734.9|214437.9|214789.3|214492.3|214723.5|214426.5|27
1638404970000|2021-12-02 00:29:30|214738.3|214441.3|214723.8|214426.8|214772.6|214475.6|214723.8|214426.8|18
1638404980000|2021-12-02 00:29:40|214728.9|214431.9|214629.2|214371.5|214763.9|214466.9|214629.2|214364.9|13
1638404990000|2021-12-02 00:29:50|214627.4|214373.9|214747.5|214450.5|214747.5|214450.5|214627.2|214353.5|16
1638405000000|2021-12-02 00:30:00|214732.2|214435.2|214708.9|214411.9|214818.1|214521.1|214665.7|214368.7|26
1638405010000|2021-12-02 00:30:10|214711.8|214414.8|214779|214482|214789.7|214492.7|214702|214405|21
1638405020000|2021-12-02 00:30:20|214745.9|214448.9|214726.3|214429.3|214768.2|214471.2|214722.7|214425.7|15
1638405030000|2021-12-02 00:30:30|214713.5|214416.5|214695.6|214398.6|214751|214454|214695.6|214398.6|7
1638405040000|2021-12-02 00:30:40|214709|214412|214703.4|214406.4|214725.5|214428.5|214681.5|214384.5|17
1638405050000|2021-12-02 00:30:50|214704.6|214407.6|214688.6|214391.6|214733.5|214436.5|214683|214386|16
1638405060000|2021-12-02 00:31:00|214714.2|214417.2|214761.9|214464.9|214770|214473|214686.5|214389.5|17
1638405070000|2021-12-02 00:31:10|214751.6|214454.6|214757.3|214460.3|214827|214530|214729.3|214432.3|21
1638405080000|2021-12-02 00:31:20|214764.5|214467.5|214754|214457|214777.1|214480.1|214732.1|214435.1|11
1638405090000|2021-12-02 00:31:30|214754.1|214457.1|214743.5|214446.5|214755.9|214458.9|214704.7|214407.7|15
1638405100000|2021-12-02 00:31:40|214757.1|214460.1|214727.4|214430.4|214785.1|214488.1|214725.5|214428.5|13
1638405110000|2021-12-02 00:31:50|214792.5|214495.5|214792.7|214495.7|214825|214528|214772|214475|12
1638405120000|2021-12-02 00:32:00|214769.7|214472.7|214735.5|214438.5|214797.2|214500.2|214722.4|214425.4|12
1638405130000|2021-12-02 00:32:10|214764.2|214467.2|214759.6|214462.6|214839.9|214542.9|214740.8|214443.8|12
1638405140000|2021-12-02 00:32:20|214735|214438|214561.4|214411.4|214747.6|214450.6|214561.4|214411.4|9
1638405150000|2021-12-02 00:32:30|214566.7|214416.7|214557.6|214407.6|214566.7|214416.7|214557.6|214407.6|5
1638405160000|2021-12-02 00:32:40|214562.3|214412.3|214552.5|214402.5|214572.6|214422.6|214552.5|214402.5|10
1638405170000|2021-12-02 00:32:50|214554.7|214404.7|214585.6|214435.6|214721.4|214435.6|214550.4|214383|8
1638405180000|2021-12-02 00:33:00|214646.3|214386.7|214644.7|214347.7|214656.8|214441.9|214562.5|214347.7|12
1638405190000|2021-12-02 00:33:10|214642.3|214345.3|214627.1|214355.5|214645.9|214355.5|214627.1|214344.5|17
1638405200000|2021-12-02 00:33:20|214628.2|214354.2|214563|214413|214636.4|214418.1|214562.3|214349.5|10
1638405210000|2021-12-02 00:33:30|214566.7|214416.7|214556.6|214406.6|214566.7|214416.7|214556.6|214406.6|6
1638405220000|2021-12-02 00:33:40|214558.5|214408.5|214658.4|214386.9|214711.5|214420.5|214558.5|214385.6|7
1638405230000|2021-12-02 00:33:50|214711|214414|214626.9|214343.5|214711|214414|214625.5|214342|12
1638405240000|2021-12-02 00:34:00|214645.3|214348.3|214738.5|214441.5|214776.8|214479.8|214631.5|214343.1|15
1638405250000|2021-12-02 00:34:10|214732.5|214435.5|214780.9|214483.9|214780.9|214483.9|214723.2|214426.2|30
1638405260000|2021-12-02 00:34:20|214781.3|214484.3|214798.9|214501.9|214861.7|214564.7|214753.1|214456.1|10
1638405270000|2021-12-02 00:34:30|214767.5|214470.5|214779.8|214482.8|214800|214503|214739.3|214442.3|7
1638405280000|2021-12-02 00:34:40|214779|214482|214657.9|214360.9|214813.5|214516.5|214576.4|214360.9|11
1638405290000|2021-12-02 00:34:50|214660.8|214363.8|214649.7|214367.5|214664.8|214369.6|214649.4|214360.3|12
1638405300000|2021-12-02 00:35:00|214662.7|214365.7|214653.6|214356.6|214662.7|214365.7|214653.6|214356.6|13
1638405310000|2021-12-02 00:35:10|214656|214359|214564|214414|214656.6|214421.6|214562|214357.7|11
1638405320000|2021-12-02 00:35:20|214565.5|214415.5|214643.2|214346.2|214662|214430.4|214565.5|214346.2|14
1638405330000|2021-12-02 00:35:30|214655.2|214358.2|214675.6|214378.6|214709.8|214415.4|214560.2|214338.5|26
1638405340000|2021-12-02 00:35:40|214676.9|214379.9|214735.7|214438.7|214757|214460|214643.2|214346.2|20
1638405350000|2021-12-02 00:35:50|214768.9|214471.9|214736.4|214439.4|214768.9|214471.9|214723.7|214426.7|10
1638405360000|2021-12-02 00:36:00|214718.1|214421.1|214723.2|214426.2|214750.8|214453.8|214705.9|214408.9|14
1638405370000|2021-12-02 00:36:10|214717.6|214420.6|214750.1|214453.1|214800.5|214503.5|214717.6|214420.6|11
1638405380000|2021-12-02 00:36:20|214755|214458|214717.9|214443.4|214773.9|214506.5|214608.6|214365.4|28
1638405390000|2021-12-02 00:36:30|214720.3|214441.8|214631.5|214481.5|214720.3|214499.3|214631.1|214441|28
1638405400000|2021-12-02 00:36:40|214630.4|214480.4|214637.5|214487.5|214702.9|214494.1|214630.4|214438.5|27
1638405410000|2021-12-02 00:36:50|214637.6|214487.6|214633.5|214483.5|214645.6|214495.6|214633.1|214483.1|25
1638405420000|2021-12-02 00:37:00|214632.9|214482.9|214639.9|214489.9|214640.3|214490.3|214630.2|214480.2|21
1638405430000|2021-12-02 00:37:10|214640.2|214490.2|214672.8|214404.5|214694.6|214494.4|214633.1|214369.9|22
1638405440000|2021-12-02 00:37:20|214688|214395.7|214635.5|214485.5|214707.1|214485.5|214598.6|214373.9|29
1638405450000|2021-12-02 00:37:30|214631.1|214481.1|214633.1|214483.1|214701.2|214488.1|214621|214413|21
1638405460000|2021-12-02 00:37:40|214633.6|214483.6|214660.6|214510.6|214748|214528.8|214629.2|214454.7|23
1638405470000|2021-12-02 00:37:50|214667.6|214517.6|214675|214525|214748.1|214528|214660.2|214467.1|22
1638405480000|2021-12-02 00:38:00|214676|214526|214669.5|214519.5|214676|214526|214667.2|214517.2|16
1638405490000|2021-12-02 00:38:10|214667.4|214517.4|214670.6|214520.6|214683.6|214533.6|214667.4|214517.4|22
1638405500000|2021-12-02 00:38:20|214670|214520|214678.7|214528.7|214678.7|214528.7|214669.2|214519.2|19
1638405510000|2021-12-02 00:38:30|214676.1|214526.1|214669.9|214519.9|214681.4|214531.4|214663.7|214513.7|17
1638405520000|2021-12-02 00:38:40|214668.1|214518.1|214668|214518|214673.7|214523.7|214662.5|214512.5|30
1638405530000|2021-12-02 00:38:50|214669.9|214519.9|214674.6|214524.6|214674.6|214524.6|214659.8|214509.8|26
1638405540000|2021-12-02 00:39:00|214669|214519|214714.3|214564.3|214714.3|214564.3|214659.4|214509.4|29
1638405550000|2021-12-02 00:39:10|214771.5|214511.9|214712.3|214562.3|214785.6|214570.1|214699.9|214500.9|26
1638405560000|2021-12-02 00:39:20|214716.7|214566.7|214715.3|214565.3|214718.2|214568.2|214706.6|214556.6|18
1638405570000|2021-12-02 00:39:30|214714.9|214564.9|214712.8|214562.8|214716.6|214566.6|214711.4|214561.4|18
1638405580000|2021-12-02 00:39:40|214711.8|214561.8|214714.3|214564.3|214716.4|214566.4|214705.1|214555.1|25
1638405590000|2021-12-02 00:39:50|214714.4|214564.4|214718.1|214568.1|214718.8|214568.8|214711.5|214561.5|17
1638405600000|2021-12-02 00:40:00|214719.3|214569.3|214682.2|214532.2|214745.4|214569.6|214674.4|214486.2|29
1638405610000|2021-12-02 00:40:10|214682|214532|214682.4|214532.4|214740.6|214539.5|214674.2|214488.9|30
1638405620000|2021-12-02 00:40:20|214682.6|214532.6|214681.4|214531.4|214686.5|214536.5|214672.8|214522.8|24
1638405630000|2021-12-02 00:40:30|214683.3|214533.3|214684.5|214534.5|214686.2|214536.2|214673.8|214523.8|36
1638405640000|2021-12-02 00:40:40|214684.4|214534.4|214683.9|214533.9|214688|214538|214677.5|214527.5|35
1638405650000|2021-12-02 00:40:50|214686.5|214536.5|214683.1|214533.1|214687.3|214537.3|214680.3|214530.3|24
1638405660000|2021-12-02 00:41:00|214684.9|214534.9|214702.6|214552.6|214703.9|214553.9|214677.5|214527.5|39
1638405670000|2021-12-02 00:41:10|214705.1|214555.1|214683.6|214533.6|214708.2|214558.2|214682.9|214532.9|28
1638405680000|2021-12-02 00:41:20|214682.6|214532.6|214692.7|214542.7|214700.8|214550.8|214678|214528|32
1638405690000|2021-12-02 00:41:30|214693.3|214543.3|214673.5|214523.5|214699.6|214549.6|214673.5|214523.5|14
1638405700000|2021-12-02 00:41:40|214686.5|214536.5|214692.9|214542.9|214693.8|214543.8|214686.5|214536.5|27
1638405710000|2021-12-02 00:41:50|214693.2|214543.2|214703.2|214553.2|214703.2|214553.2|214692.9|214542.9|19
1638405720000|2021-12-02 00:42:00|214701.1|214551.1|214688.9|214538.9|214701.7|214551.7|214688.9|214538.9|14
1638405730000|2021-12-02 00:42:10|214688.7|214538.7|214682.1|214532.1|214692.6|214542.6|214682.1|214532.1|13
1638405740000|2021-12-02 00:42:20|214686.6|214536.6|214695.6|214545.6|214695.6|214545.6|214686.6|214536.6|13
1638405750000|2021-12-02 00:42:30|214693.4|214543.4|214688.2|214538.2|214694.7|214544.7|214686.6|214536.6|18
1638405760000|2021-12-02 00:42:40|214670.5|214520.5|214688.7|214538.7|214692.5|214542.5|214670.5|214520.5|18
1638405770000|2021-12-02 00:42:50|214688.2|214538.2|214629.8|214479.8|214688.2|214538.2|214614.7|214464.7|26
1638405780000|2021-12-02 00:43:00|214629.7|214479.7|214602.9|214452.9|214629.7|214479.7|214601.2|214451.2|21
1638405790000|2021-12-02 00:43:10|214606.3|214456.3|214594.7|214444.7|214608.1|214458.1|214593.4|214443.4|11
1638405800000|2021-12-02 00:43:20|214594.8|214444.8|214606.3|214456.3|214612.7|214462.7|214594.8|214444.8|16
1638405810000|2021-12-02 00:43:30|214606.2|214456.2|214602.4|214452.4|214608.6|214458.6|214598.4|214448.4|11
1638405820000|2021-12-02 00:43:40|214610.9|214460.9|214610.5|214460.5|214615.9|214465.9|214601.3|214451.3|23
1638405830000|2021-12-02 00:43:50|214612.3|214462.3|214613.5|214463.5|214615.2|214465.2|214612|214462|19
1638405840000|2021-12-02 00:44:00|214612.5|214462.5|214615.1|214465.1|214620.6|214470.6|214608.2|214458.2|27
1638405850000|2021-12-02 00:44:10|214612.9|214462.9|214608.8|214458.8|214617.6|214467.6|214608.6|214458.6|17
1638405860000|2021-12-02 00:44:20|214610.5|214460.5|214614.8|214464.8|214616.2|214466.2|214610.5|214460.5|16
1638405870000|2021-12-02 00:44:30|214614.2|214464.2|214614.4|214464.4|214618.8|214468.8|214604.5|214454.5|17
1638405880000|2021-12-02 00:44:40|214611.9|214461.9|214619.9|214469.9|214620.7|214470.7|214611.9|214461.9|15
1638405890000|2021-12-02 00:44:50|214618.1|214468.1|214611.4|214461.4|214618.1|214468.1|214608.4|214458.4|8
1638405900000|2021-12-02 00:45:00|214603.9|214453.9|214614.5|214464.5|214618.5|214468.5|214603.9|214453.9|20
1638405910000|2021-12-02 00:45:10|214614.1|214464.1|214618|214468|214618.7|214468.7|214614.1|214464.1|17
1638405920000|2021-12-02 00:45:20|214616.4|214466.4|214621.5|214471.5|214621.9|214471.9|214616.4|214466.4|14
1638405930000|2021-12-02 00:45:30|214621.4|214471.4|214624.1|214474.1|214631.6|214481.6|214609.1|214459.1|19
1638405940000|2021-12-02 00:45:40|214623.3|214473.3|214704.4|214554.4|214704.4|214554.4|214615.3|214465.3|23
1638405950000|2021-12-02 00:45:50|214705.9|214555.9|214686.4|214536.4|214705.9|214555.9|214669.9|214519.9|32
1638405960000|2021-12-02 00:46:00|214690.1|214540.1|214758.3|214608.3|214762.9|214612.9|214690.1|214540.1|35
1638405970000|2021-12-02 00:46:10|214760.5|214610.5|214765.5|214615.5|214771.6|214621.6|214757.2|214607.2|36
1638405980000|2021-12-02 00:46:20|214760|214610|214709.9|214559.9|214766.1|214616.1|214706.1|214556.1|30
1638405990000|2021-12-02 00:46:30|214710|214560|214657.8|214507.8|214710|214560|214655.3|214505.3|31
1638406000000|2021-12-02 00:46:40|214661.4|214511.4|214654.6|214504.6|214661.9|214511.9|214650.5|214500.5|20
1638406010000|2021-12-02 00:46:50|214654|214504|214655.4|214505.4|214655.5|214505.5|214651.9|214501.9|15
1638406020000|2021-12-02 00:47:00|214656.5|214506.5|214665.9|214515.9|214667.8|214517.8|214656.5|214506.5|13
1638406030000|2021-12-02 00:47:10|214668.2|214518.2|214626|214476|214668.2|214518.2|214617.3|214467.3|25
1638406040000|2021-12-02 00:47:20|214620.3|214470.3|214607.6|214457.6|214628.5|214478.5|214607.6|214457.6|19
1638406050000|2021-12-02 00:47:30|214607.7|214457.7|214659.5|214509.5|214661.8|214511.8|214607.1|214457.1|25
1638406060000|2021-12-02 00:47:40|214659.7|214509.7|214662.2|214512.2|214663.7|214513.7|214659|214509|12
1638406070000|2021-12-02 00:47:50|214660.4|214510.4|214655|214505|214664.7|214514.7|214652.4|214502.4|10
1638406080000|2021-12-02 00:48:00|214655.1|214505.1|214665.6|214515.6|214665.6|214515.6|214653.4|214503.4|14
1638406090000|2021-12-02 00:48:10|214667.4|214517.4|214716|214566|214718.3|214568.3|214667.4|214517.4|23
1638406100000|2021-12-02 00:48:20|214715.7|214565.7|214707|214557|214717|214567|214684.6|214534.6|24
1638406110000|2021-12-02 00:48:30|214708.8|214558.8|214700.9|214550.9|214711.7|214561.7|214700.9|214550.9|15
1638406120000|2021-12-02 00:48:40|214699.9|214549.9|214698.5|214548.5|214705.2|214555.2|214698.5|214548.5|17
1638406130000|2021-12-02 00:48:50|214701.8|214551.8|214707.4|214557.4|214709.6|214559.6|214701.8|214551.8|18
1638406140000|2021-12-02 00:49:00|214708|214558|214711.3|214561.3|214713.5|214563.5|214699.6|214549.6|27
1638406150000|2021-12-02 00:49:10|214711.5|214561.5|214706.1|214556.1|214715.9|214565.9|214702.4|214552.4|22
1638406160000|2021-12-02 00:49:20|214708.6|214558.6|214703.4|214553.4|214710.4|214560.4|214702.4|214552.4|23
1638406170000|2021-12-02 00:49:30|214704.8|214554.8|214703.2|214553.2|214705.2|214555.2|214703|214553|13
1638406180000|2021-12-02 00:49:40|214706.1|214556.1|214665.5|214515.5|214706.8|214556.8|214665.5|214515.5|18
1638406190000|2021-12-02 00:49:50|214667.2|214517.2|214658.2|214508.2|214668.2|214518.2|214646.7|214496.7|21
1638406200000|2021-12-02 00:50:00|214657.4|214507.4|214660.7|214510.7|214662.2|214512.2|214657.4|214507.4|17
1638406210000|2021-12-02 00:50:10|214660.5|214510.5|214659.9|214509.9|214667|214517|214651.2|214501.2|13
1638406220000|2021-12-02 00:50:20|214674.7|214524.7|214652|214502|214674.7|214524.7|214650.4|214500.4|22
1638406230000|2021-12-02 00:50:30|214661.5|214511.5|214654.7|214504.7|214665.3|214515.3|214654.2|214504.2|14
1638406240000|2021-12-02 00:50:40|214654.3|214504.3|214699.9|214549.9|214700.5|214550.5|214648.6|214498.6|19
1638406250000|2021-12-02 00:50:50|214683|214533|214695.8|214545.8|214696.1|214546.1|214683|214533|12
1638406260000|2021-12-02 00:51:00|214695.4|214545.4|214712.7|214562.7|214718.8|214616.1|214666.1|214545.4|19
1638406270000|2021-12-02 00:51:10|214712.8|214562.8|214703.9|214553.9|214713.5|214563.5|214698.4|214548.4|18
1638406280000|2021-12-02 00:51:20|214704.3|214554.3|214707.3|214557.3|214708.3|214558.3|214690.8|214540.8|27
1638406290000|2021-12-02 00:51:30|214699.1|214549.1|214712|214562|214712.8|214562.8|214698|214548|26
1638406300000|2021-12-02 00:51:40|214711.5|214561.5|214711|214561|214712.7|214562.7|214710.4|214560.4|15
1638406310000|2021-12-02 00:51:50|214710.3|214560.3|214712.5|214562.5|214713.5|214563.5|214709.2|214559.2|12
1638406320000|2021-12-02 00:52:00|214712.9|214562.9|214712.8|214562.8|214714.7|214564.7|214712.2|214562.2|16
1638406330000|2021-12-02 00:52:10|214714.2|214564.2|214713.9|214563.9|214714.5|214564.5|214712.7|214562.7|16
1638406340000|2021-12-02 00:52:20|214712.3|214562.3|214703.6|214553.6|214712.3|214562.3|214697.9|214547.9|9
1638406350000|2021-12-02 00:52:30|214699.6|214549.6|214701.8|214551.8|214708.5|214558.5|214698.9|214548.9|16
1638406360000|2021-12-02 00:52:40|214696.2|214546.2|214700.2|214550.2|214702.7|214552.7|214695.7|214545.7|14
1638406370000|2021-12-02 00:52:50|214700.8|214550.8|214713.4|214563.4|214717.2|214567.2|214697.1|214547.1|14
1638406380000|2021-12-02 00:53:00|214713.1|214563.1|214716.8|214566.8|214716.8|214566.8|214711.1|214561.1|14
1638406390000|2021-12-02 00:53:10|214715.1|214565.1|214713.2|214563.2|214717.2|214567.2|214710.5|214560.5|11
1638406400000|2021-12-02 00:53:20|214710.1|214560.1|214709.3|214559.3|214710.4|214560.4|214709.3|214559.3|6
1638406410000|2021-12-02 00:53:30|214709.8|214559.8|214709|214559|214709.8|214559.8|214701.1|214551.1|8
1638406420000|2021-12-02 00:53:40|214706.9|214556.9|214712|214562|214712|214562|214704.2|214554.2|9
1638406430000|2021-12-02 00:53:50|214714.4|214564.4|214714.5|214564.5|214718.1|214568.1|214714.4|214564.4|5
1638406440000|2021-12-02 00:54:00|214712.9|214562.9|214714.4|214564.4|214714.4|214564.4|214712.3|214562.3|10
1638406450000|2021-12-02 00:54:10|214715.3|214565.3|214782.6|214632.6|214782.6|214632.6|214688.3|214538.3|14
1638406460000|2021-12-02 00:54:20|214804.6|214654.6|214757.1|214607.1|214804.6|214654.6|214743.1|214593.1|30
1638406470000|2021-12-02 00:54:30|214758|214608|214723.1|214573.1|214758|214608|214720.5|214570.5|29
1638406480000|2021-12-02 00:54:40|214722|214572|214699.1|214549.1|214722.1|214572.1|214697.8|214547.8|27
1638406490000|2021-12-02 00:54:50|214707.7|214557.7|214694.8|214544.8|214707.7|214557.7|214694.8|214544.8|23
1638406500000|2021-12-02 00:55:00|214690.3|214540.3|214656.1|214506.1|214690.3|214540.3|214647.8|214497.8|30
1638406510000|2021-12-02 00:55:10|214658.4|214508.4|214665.9|214515.9|214673.6|214523.6|214653.1|214503.1|27
1638406520000|2021-12-02 00:55:20|214663.5|214513.5|214661.4|214511.4|214671.3|214521.3|214660.5|214510.5|29
1638406530000|2021-12-02 00:55:30|214661.8|214511.8|214651.9|214501.9|214665.4|214515.4|214649.1|214499.1|25
1638406540000|2021-12-02 00:55:40|214651|214501|214612.4|214462.4|214664.8|214514.8|214606.6|214456.6|26
1638406550000|2021-12-02 00:55:50|214617.3|214467.3|214609.3|214459.3|214617.3|214467.3|214604.3|214454.3|13
1638406560000|2021-12-02 00:56:00|214606.7|214456.7|214603.7|214453.7|214610.7|214460.7|214600.9|214450.9|21
1638406570000|2021-12-02 00:56:10|214603|214453|214605.6|214455.6|214607.6|214457.6|214603|214453|12
1638406580000|2021-12-02 00:56:20|214602.7|214452.7|214605.1|214455.1|214610.4|214460.4|214602.7|214452.7|10
1638406590000|2021-12-02 00:56:30|214605.8|214455.8|214609.3|214459.3|214610.1|214460.1|214603.1|214453.1|14
1638406600000|2021-12-02 00:56:40|214609.4|214459.4|214609.5|214459.5|214613.6|214463.6|214608.5|214458.5|15
1638406610000|2021-12-02 00:56:50|214608.6|214458.6|214608|214458|214611|214461|214607.4|214457.4|9
1638406620000|2021-12-02 00:57:00|214608.1|214458.1|214568.6|214418.6|214608.1|214458.1|214554.6|214404.6|22
1638406630000|2021-12-02 00:57:10|214566.2|214416.2|214563.9|214413.9|214566.2|214416.2|214549.3|214399.3|21
1638406640000|2021-12-02 00:57:20|214556.1|214406.1|214552.9|214402.9|214563.6|214413.6|214551.5|214401.5|20
1638406650000|2021-12-02 00:57:30|214552.8|214402.8|214565.8|214415.8|214570.6|214420.6|214550.6|214400.6|18
1638406660000|2021-12-02 00:57:40|214567|214417|214569.9|214419.9|214570.8|214420.8|214565.4|214415.4|13
1638406670000|2021-12-02 00:57:50|214570.3|214420.3|214592.2|214442.2|214592.2|214442.2|214558.3|214408.3|22
1638406680000|2021-12-02 00:58:00|214587.5|214437.5|214576.4|214426.4|214589.7|214439.7|214571.8|214421.8|19
1638406690000|2021-12-02 00:58:10|214575.3|214425.3|214587.3|214437.3|214589.7|214439.7|214561.8|214411.8|13
1638406700000|2021-12-02 00:58:20|214586.1|214436.1|214591.6|214441.6|214591.6|214441.6|214575.3|214425.3|27
1638406710000|2021-12-02 00:58:30|214590.4|214440.4|214587.1|214437.1|214591.1|214441.1|214583.1|214433.1|32
1638406720000|2021-12-02 00:58:40|214588|214438|214572.7|214422.7|214589.8|214439.8|214572.7|214422.7|32
1638406730000|2021-12-02 00:58:50|214575.6|214425.6|214571.6|214421.6|214577.1|214427.1|214567.3|214417.3|21
1638406740000|2021-12-02 00:59:00|214573.4|214423.4|214571.4|214421.4|214583.9|214433.9|214567.5|214417.5|24
1638406750000|2021-12-02 00:59:10|214572.2|214422.2|214589.5|214439.5|214589.5|214439.5|214569.8|214419.8|18
1638406760000|2021-12-02 00:59:20|214590.2|214440.2|214588.1|214438.1|214592.6|214479.5|214529.5|214434.6|15
1638406770000|2021-12-02 00:59:30|214566.1|214416.1|214531.6|214481.6|214594.4|214481.6|214528.1|214416.1|17
1638406780000|2021-12-02 00:59:40|214531.4|214481.4|214570.3|214420.3|214597.1|214481.4|214529.8|214412.6|18
1638406790000|2021-12-02 00:59:50|214573.3|214423.3|214576.9|214426.9|214576.9|214426.9|214568.8|214418.8|14
1638406800000|2021-12-02 01:00:00|214575.6|214425.6|214525.1|214375.1|214576.5|214426.5|214511.5|214361.5|31
1638406810000|2021-12-02 01:00:10|214525.5|214375.5|214462.4|214312.4|214527|214377|214458.3|214308.3|37
1638406820000|2021-12-02 01:00:20|214454.5|214304.5|214471.4|214321.4|214477.9|214327.9|214454.5|214304.5|34
1638406830000|2021-12-02 01:00:30|214471.6|214321.6|214462.4|214312.4|214471.6|214321.6|214420.6|214270.6|31
1638406840000|2021-12-02 01:00:40|214463.7|214313.7|214581.8|214431.8|214584.9|214434.9|214463.7|214313.7|29
1638406850000|2021-12-02 01:00:50|214583.2|214433.2|214656|214506|214656|214506|214583.2|214433.2|25
1638406860000|2021-12-02 01:01:00|214653.6|214503.6|214694.2|214544.2|214721.7|214571.7|214653.6|214503.6|38
1638406870000|2021-12-02 01:01:10|214680.2|214530.2|214690.7|214540.7|214690.7|214540.7|214671.9|214521.9|26
1638406880000|2021-12-02 01:01:20|214689.5|214539.5|214681.4|214531.4|214690.8|214540.8|214680.4|214530.4|21
1638406890000|2021-12-02 01:01:30|214681.8|214531.8|214677.5|214527.5|214704.1|214554.1|214676.6|214526.6|24
1638406900000|2021-12-02 01:01:40|214686.1|214536.1|214687.9|214537.9|214690|214540|214678.9|214528.9|21
1638406910000|2021-12-02 01:01:50|214687.2|214537.2|214732.4|214582.4|214756.5|214606.5|214684.1|214534.1|34
1638406920000|2021-12-02 01:02:00|214734.6|214584.6|214724.4|214574.4|214734.6|214584.6|214718.8|214568.8|33
1638406930000|2021-12-02 01:02:10|214724.3|214574.3|214800.8|214650.8|214807.1|214657.1|214724.3|214574.3|26
1638406940000|2021-12-02 01:02:20|214802.8|214652.8|214805.3|214655.3|214805.3|214655.3|214794.3|214644.3|28
1638406950000|2021-12-02 01:02:30|214815.6|214665.6|214862.6|214712.6|214867.7|214717.7|214815.6|214665.6|34
1638406960000|2021-12-02 01:02:40|214859.8|214709.8|214853.5|214703.5|214862.7|214712.7|214849.7|214699.7|28
1638406970000|2021-12-02 01:02:50|214856.5|214706.5|214825.5|214675.5|214866.7|214716.7|214817.8|214667.8|32
1638406980000|2021-12-02 01:03:00|214824|214674|214816.2|214666.2|214832.1|214682.1|214808.7|214658.7|27
1638406990000|2021-12-02 01:03:10|214814.6|214664.6|214812.6|214662.6|214827.9|214677.9|214811.8|214661.8|17
1638407000000|2021-12-02 01:03:20|214812.8|214662.8|214849.2|214699.2|214868.2|214718.2|214812.8|214662.8|32
1638407010000|2021-12-02 01:03:30|214850.3|214700.3|214833.9|214683.9|214854.9|214704.9|214827|214677|19
1638407020000|2021-12-02 01:03:40|214838.6|214688.6|214820|214670|214840.1|214690.1|214812|214662|17
1638407030000|2021-12-02 01:03:50|214810.9|214660.9|214826.5|214676.5|214836.5|214686.5|214810.9|214660.9|17
1638407040000|2021-12-02 01:04:00|214827.5|214677.5|214817.3|214667.3|214827.9|214677.9|214801.5|214651.5|20
1638407050000|2021-12-02 01:04:10|214815.9|214665.9|214796.5|214646.5|214817.7|214667.7|214786.2|214636.2|24
1638407060000|2021-12-02 01:04:20|214798.2|214648.2|214794|214644|214800.6|214650.6|214776.1|214626.1|22
1638407070000|2021-12-02 01:04:30|214790|214640|214765.5|214615.5|214790|214640|214756.3|214606.3|18
1638407080000|2021-12-02 01:04:40|214765.7|214615.7|214762.6|214612.6|214771|214621|214754.9|214604.9|23
1638407090000|2021-12-02 01:04:50|214742.9|214592.9|214770.7|214620.7|214775.5|214625.5|214742.9|214592.9|18
1638407100000|2021-12-02 01:05:00|214770.3|214620.3|214704|214554|214770.3|214620.3|214699.6|214549.6|23
1638407110000|2021-12-02 01:05:10|214701.5|214551.5|214707.2|214557.2|214712|214562|214701.5|214551.5|18
1638407120000|2021-12-02 01:05:20|214707|214557|214709.2|214559.2|214712|214562|214707|214557|11
1638407130000|2021-12-02 01:05:30|214709.1|214559.1|214717.8|214567.8|214722.2|214572.2|214708.2|214558.2|29
1638407140000|2021-12-02 01:05:40|214719.2|214569.2|214719.3|214569.3|214723|214573|214718.8|214568.8|13
1638407150000|2021-12-02 01:05:50|214720.3|214570.3|214702.1|214552.1|214720.3|214570.3|214693.8|214543.8|25
1638407160000|2021-12-02 01:06:00|214703.1|214553.1|214692.6|214542.6|214704.5|214554.5|214692.6|214542.6|28
1638407170000|2021-12-02 01:06:10|214696.5|214546.5|214691.6|214541.6|214704.7|214554.7|214681|214531|28
1638407180000|2021-12-02 01:06:20|214691.2|214541.2|214690.4|214540.4|214691.8|214541.8|214689.1|214539.1|25
1638407190000|2021-12-02 01:06:30|214690.7|214540.7|214690.4|214540.4|214690.7|214540.7|214683.7|214533.7|24
1638407200000|2021-12-02 01:06:40|214690.6|214540.6|214701.3|214551.3|214701.5|214551.5|214685.1|214535.1|26
1638407210000|2021-12-02 01:06:50|214702.7|214552.7|214691.9|214541.9|214702.9|214552.9|214679.7|214529.7|33
1638407220000|2021-12-02 01:07:00|214694.1|214544.1|214720|214570|214724.8|214617.3|214664.1|214532.3|32
1638407230000|2021-12-02 01:07:10|214720.1|214570.1|214708.5|214558.5|214722.9|214572.9|214694.9|214544.9|29
1638407240000|2021-12-02 01:07:20|214710.9|214560.9|214710.2|214560.2|214711.2|214561.2|214708.6|214558.6|10
1638407250000|2021-12-02 01:07:30|214708|214558|214703.9|214553.9|214708|214558|214681.8|214531.8|26
1638407260000|2021-12-02 01:07:40|214704.6|214554.6|214691.6|214541.6|214704.6|214554.6|214679|214529|29
1638407270000|2021-12-02 01:07:50|214691.5|214541.5|214671.6|214521.6|214695.7|214545.7|214663.8|214513.8|34
1638407280000|2021-12-02 01:08:00|214670.5|214520.5|214656.9|214506.9|214671.9|214521.9|214656.9|214506.9|21
1638407290000|2021-12-02 01:08:10|214657.7|214507.7|214654.5|214504.5|214660.5|214510.5|214651.4|214501.4|21
1638407300000|2021-12-02 01:08:20|214654.8|214504.8|214657.7|214507.7|214658.7|214508.7|214648.7|214498.7|21
1638407310000|2021-12-02 01:08:30|214658.4|214508.4|214657.8|214507.8|214658.5|214508.5|214657.1|214507.1|6
1638407320000|2021-12-02 01:08:40|214658.3|214508.3|214659.4|214509.4|214660.7|214510.7|214648.9|214498.9|23
1638407330000|2021-12-02 01:08:50|214659.2|214509.2|214662.2|214512.2|214662.7|214512.7|214649.7|214499.7|20
1638407340000|2021-12-02 01:09:00|214661.4|214511.4|214661.2|214511.2|214665.8|214515.8|214660.1|214510.1|19
1638407350000|2021-12-02 01:09:10|214661.6|214511.6|214693.5|214543.5|214693.5|214543.5|214661|214511|23
1638407360000|2021-12-02 01:09:20|214693.6|214543.6|214689.2|214539.2|214695|214545|214686.6|214536.6|19
1638407370000|2021-12-02 01:09:30|214690.3|214540.3|214664.4|214514.4|214691.6|214541.6|214664.4|214514.4|25
1638407380000|2021-12-02 01:09:40|214668.3|214518.3|214641.9|214491.9|214675|214525|214627.7|214477.7|27
1638407390000|2021-12-02 01:09:50|214649.3|214499.3|214643.2|214493.2|214649.3|214499.3|214633.5|214483.5|30
1638407400000|2021-12-02 01:10:00|214641.8|214491.8|214621.4|214471.4|214644.6|214494.6|214608.6|214458.6|30
1638407410000|2021-12-02 01:10:10|214622|214472|214626.2|214476.2|214626.8|214476.8|214617.5|214467.5|19
1638407420000|2021-12-02 01:10:20|214625.4|214475.4|214626.6|214476.6|214634.2|214484.2|214623.3|214473.3|14
1638407430000|2021-12-02 01:10:30|214627.6|214477.6|214629.1|214479.1|214630.4|214480.4|214627.6|214477.6|16
1638407440000|2021-12-02 01:10:40|214629.8|214479.8|214637.3|214487.3|214656.3|214506.3|214629.4|214479.4|34
1638407450000|2021-12-02 01:10:50|214637.7|214487.7|214652.9|214502.9|214663.6|214513.6|214635.4|214485.4|22
1638407460000|2021-12-02 01:11:00|214655.8|214505.8|214634.9|214484.9|214657|214507|214632.1|214482.1|29
1638407470000|2021-12-02 01:11:10|214640.5|214490.5|214661|214511|214661.4|214511.4|214635.9|214485.9|28
1638407480000|2021-12-02 01:11:20|214660.1|214510.1|214659.6|214509.6|214665.8|214515.8|214654|214504|21
1638407490000|2021-12-02 01:11:30|214661.5|214511.5|214657.3|214507.3|214661.7|214511.7|214652|214502|13
1638407500000|2021-12-02 01:11:40|214657.1|214507.1|214660.4|214510.4|214663.1|214513.1|214657.1|214507.1|13
1638407510000|2021-12-02 01:11:50|214660.6|214510.6|214683.1|214533.1|214691.1|214541.1|214660.6|214510.6|29
1638407520000|2021-12-02 01:12:00|214682.8|214532.8|214646.4|214496.4|214685.1|214535.1|214639.7|214489.7|27
1638407530000|2021-12-02 01:12:10|214646.1|214496.1|214637.6|214487.6|214653.5|214503.5|214629.5|214479.5|33
1638407540000|2021-12-02 01:12:20|214622.5|214472.5|214657.2|214507.2|214669.2|214519.2|214622.5|214472.5|34
1638407550000|2021-12-02 01:12:30|214665.3|214515.3|214670.9|214520.9|214683.2|214533.2|214661.2|214511.2|23
1638407560000|2021-12-02 01:12:40|214668.3|214518.3|214654.7|214504.7|214668.3|214518.3|214651|214501|27
1638407570000|2021-12-02 01:12:50|214654.8|214504.8|214655.6|214505.6|214656.1|214506.1|214654.5|214504.5|18
1638407580000|2021-12-02 01:13:00|214654.1|214504.1|214654.3|214504.3|214655.9|214505.9|214654.1|214504.1|15
1638407590000|2021-12-02 01:13:10|214660.4|214510.4|214663.9|214513.9|214663.9|214513.9|214655.5|214505.5|18
1638407600000|2021-12-02 01:13:20|214665|214515|214655.9|214505.9|214665|214515|214653.6|214503.6|20
1638407610000|2021-12-02 01:13:30|214652.6|214502.6|214654.7|214504.7|214654.8|214504.8|214649.4|214499.4|19
1638407620000|2021-12-02 01:13:40|214654|214504|214638.9|214488.9|214656.4|214506.4|214637.5|214487.5|30
1638407630000|2021-12-02 01:13:50|214641.3|214491.3|214643.2|214493.2|214645.1|214495.1|214641.3|214491.3|24
1638407640000|2021-12-02 01:14:00|214643.6|214493.6|214652|214502|214662.4|214512.4|214628.5|214478.5|30
1638407650000|2021-12-02 01:14:10|214655|214505|214641.2|214491.2|214655|214505|214623.5|214473.5|30
1638407660000|2021-12-02 01:14:20|214642.1|214492.1|214628|214478|214642.1|214492.1|214617.8|214467.8|20
1638407670000|2021-12-02 01:14:30|214628.4|214478.4|214636.1|214486.1|214640.8|214490.8|214617.9|214467.9|28
1638407680000|2021-12-02 01:14:40|214635.5|214485.5|214610.5|214460.5|214635.5|214485.5|214594.8|214444.8|28
1638407690000|2021-12-02 01:14:50|214618.5|214468.5|214616.6|214466.6|214619.3|214469.3|214598.4|214448.4|24
1638407700000|2021-12-02 01:15:00|214615.3|214465.3|214599.5|214449.5|214617.7|214467.7|214596.6|214446.6|35
1638407710000|2021-12-02 01:15:10|214601.9|214451.9|214605.5|214455.5|214620.8|214470.8|214601.1|214451.1|27
1638407720000|2021-12-02 01:15:20|214606.3|214456.3|214607.2|214457.2|214616.1|214466.1|214600.2|214450.2|29
1638407730000|2021-12-02 01:15:30|214607.7|214457.7|214577|214427|214609.1|214459.1|214568|214418|31
1638407740000|2021-12-02 01:15:40|214578|214428|214573.8|214423.8|214582.1|214432.1|214569.4|214419.4|20
1638407750000|2021-12-02 01:15:50|214562.5|214412.5|214568.8|214418.8|214571|214421|214562.5|214412.5|20
1638407760000|2021-12-02 01:16:00|214559.7|214409.7|214566.7|214416.7|214579.4|214429.4|214559.5|214409.5|26
1638407770000|2021-12-02 01:16:10|214571.9|214421.9|214563.5|214413.5|214574.2|214424.2|214560.5|214410.5|17
1638407780000|2021-12-02 01:16:20|214567.7|214417.7|214599.6|214449.6|214600.5|214450.5|214561.7|214411.7|23
1638407790000|2021-12-02 01:16:30|214599.8|214449.8|214613.8|214463.8|214626.6|214476.6|214599.1|214449.1|22
1638407800000|2021-12-02 01:16:40|214608.2|214458.2|214603.8|214453.8|214620.8|214470.8|214598.4|214448.4|23
1638407810000|2021-12-02 01:16:50|214606.8|214456.8|214605.7|214455.7|214606.8|214456.8|214595.8|214445.8|30
1638407820000|2021-12-02 01:17:00|214603.7|214453.7|214563.5|214413.5|214604.4|214454.4|214550.9|214400.9|27
1638407830000|2021-12-02 01:17:10|214562.4|214412.4|214563.2|214413.2|214569.8|214419.8|214562.4|214412.4|22
1638407840000|2021-12-02 01:17:20|214564.2|214414.2|214569.7|214419.7|214569.9|214419.9|214564.2|214414.2|17
1638407850000|2021-12-02 01:17:30|214569.6|214419.6|214561.9|214411.9|214573.4|214423.4|214557.1|214407.1|20
1638407860000|2021-12-02 01:17:40|214559.4|214409.4|214572.7|214422.7|214581.8|214431.8|214558|214408|20
1638407870000|2021-12-02 01:17:50|214568.8|214418.8|214573.6|214423.6|214579|214429|214566.1|214416.1|23
1638407880000|2021-12-02 01:18:00|214575|214425|214567|214417|214576|214426|214564.8|214414.8|19
1638407890000|2021-12-02 01:18:10|214566.6|214416.6|214563|214413|214567.6|214417.6|214562.3|214412.3|20
1638407900000|2021-12-02 01:18:20|214560.6|214410.6|214563.2|214413.2|214569.6|214419.6|214560.5|214410.5|23
1638407910000|2021-12-02 01:18:30|214562.9|214412.9|214542.7|214392.7|214564.1|214414.1|214542.7|214392.7|28
1638407920000|2021-12-02 01:18:40|214543.9|214393.9|214503.6|214353.6|214545.8|214395.8|214499.4|214349.4|31
1638407930000|2021-12-02 01:18:50|214495.3|214345.3|214498.4|214348.4|214503.9|214353.9|214495.3|214345.3|14
1638407940000|2021-12-02 01:19:00|214497.8|214347.8|214506.7|214356.7|214506.8|214356.8|214497.8|214347.8|26
1638407950000|2021-12-02 01:19:10|214507.3|214357.3|214526.6|214376.6|214530.3|214380.3|214506.6|214356.6|20
1638407960000|2021-12-02 01:19:20|214515|214365|214526.2|214376.2|214526.2|214376.2|214515|214365|21
1638407970000|2021-12-02 01:19:30|214543.8|214393.8|214553.7|214403.7|214557.8|214407.8|214526.4|214376.4|34
1638407980000|2021-12-02 01:19:40|214554.9|214404.9|214551.7|214401.7|214557.2|214407.2|214550.8|214400.8|26
1638407990000|2021-12-02 01:19:50|214552.5|214402.5|214552.9|214402.9|214555.9|214405.9|214550.2|214400.2|26
1638408000000|2021-12-02 01:20:00|214552|214402|214543.4|214393.4|214572.5|214422.5|214534.2|214384.2|30
1638408010000|2021-12-02 01:20:10|214521.2|214371.2|214526.8|214376.8|214534.3|214384.3|214521.2|214371.2|26
1638408020000|2021-12-02 01:20:20|214526.6|214376.6|214511.9|214361.9|214526.6|214376.6|214508.3|214358.3|27
1638408030000|2021-12-02 01:20:30|214512.4|214362.4|214517.6|214367.6|214523|214373|214512.4|214362.4|21
1638408040000|2021-12-02 01:20:40|214515.6|214365.6|214516.3|214366.3|214516.4|214366.4|214513.8|214363.8|10
1638408050000|2021-12-02 01:20:50|214515.1|214365.1|214518.8|214368.8|214519.8|214369.8|214515.1|214365.1|20
1638408060000|2021-12-02 01:21:00|214518.7|214368.7|214508.4|214358.4|214522.4|214372.4|214508.4|214358.4|11
1638408070000|2021-12-02 01:21:10|214509.3|214359.3|214510.6|214360.6|214520.3|214370.3|214500.5|214350.5|28
1638408080000|2021-12-02 01:21:20|214510.7|214360.7|214476.7|214326.7|214513|214363|214466.1|214316.1|26
1638408090000|2021-12-02 01:21:30|214475.9|214325.9|214443.7|214293.7|214480.3|214330.3|214439.1|214289.1|28
1638408100000|2021-12-02 01:21:40|214443.3|214293.3|214442|214292|214444.1|214294.1|214441.6|214291.6|21
1638408110000|2021-12-02 01:21:50|214441.4|214291.4|214435.7|214285.7|214442|214292|214432.6|214282.6|23
1638408120000|2021-12-02 01:22:00|214436.2|214286.2|214442.7|214292.7|214443.7|214293.7|214436.2|214286.2|13
1638408130000|2021-12-02 01:22:10|214444.8|214294.8|214432.9|214282.9|214444.8|214294.8|214431.7|214281.7|15
1638408140000|2021-12-02 01:22:20|214433.4|214283.4|214435.2|214285.2|214437.8|214287.8|214432.1|214282.1|21
1638408150000|2021-12-02 01:22:30|214436.2|214286.2|214444.7|214294.7|214446|214296|214436.2|214286.2|13
1638408160000|2021-12-02 01:22:40|214444.9|214294.9|214442.9|214292.9|214445|214295|214442.3|214292.3|18
1638408170000|2021-12-02 01:22:50|214461.3|214311.3|214494.9|214344.9|214497.5|214347.5|214456.7|214306.7|29
1638408180000|2021-12-02 01:23:00|214494.4|214344.4|214484.6|214334.6|214497.1|214347.1|214471.8|214321.8|37
1638408190000|2021-12-02 01:23:10|214484.3|214334.3|214483.6|214333.6|214492.4|214342.4|214483.1|214333.1|18
1638408200000|2021-12-02 01:23:20|214483.1|214333.1|214482.2|214332.2|214485.8|214335.8|214479.2|214329.2|19
1638408210000|2021-12-02 01:23:30|214482|214332|214500.5|214350.5|214513.9|214363.9|214481.7|214331.7|29
1638408220000|2021-12-02 01:23:40|214501.2|214351.2|214500.5|214350.5|214513.6|214395.5|214445.5|214342.7|25
1638408230000|2021-12-02 01:23:50|214499.9|214349.9|214481.5|214331.5|214500.9|214350.9|214469.7|214319.7|27
1638408240000|2021-12-02 01:24:00|214482.4|214332.4|214473.1|214323.1|214484|214334|214471.5|214321.5|34
1638408250000|2021-12-02 01:24:10|214476|214326|214475.8|214325.8|214479.7|214329.7|214474.7|214324.7|27
1638408260000|2021-12-02 01:24:20|214476.9|214326.9|214481.4|214331.4|214481.4|214331.4|214470.7|214320.7|21
1638408270000|2021-12-02 01:24:30|214486.6|214336.6|214506.8|214356.8|214513.7|214363.7|214486.6|214336.6|37
1638408280000|2021-12-02 01:24:40|214508.1|214358.1|214500.8|214350.8|214508.5|214358.5|214495.1|214345.1|29
1638408290000|2021-12-02 01:24:50|214500.1|214350.1|214491.3|214341.3|214501.7|214351.7|214487.1|214337.1|25
1638408300000|2021-12-02 01:25:00|214494.5|214344.5|214470.1|214320.1|214494.5|214344.5|214467.9|214317.9|34
1638408310000|2021-12-02 01:25:10|214474.8|214324.8|214466|214316|214482.4|214332.4|214465|214315|24
1638408320000|2021-12-02 01:25:20|214469.6|214319.6|214454.9|214304.9|214476.6|214326.6|214449.7|214299.7|29
1638408330000|2021-12-02 01:25:30|214455.9|214305.9|214447.5|214297.5|214463.1|214313.1|214447.5|214297.5|33
1638408340000|2021-12-02 01:25:40|214450|214300|214426.4|214276.4|214451.7|214301.7|214425.4|214275.4|34
1638408350000|2021-12-02 01:25:50|214425.8|214275.8|214430.2|214280.2|214431.2|214281.2|214425.8|214275.8|32
1638408360000|2021-12-02 01:26:00|214429.9|214279.9|214433.3|214283.3|214452.6|214302.6|214429.9|214279.9|30
1638408370000|2021-12-02 01:26:10|214438.1|214288.1|214446.3|214296.3|214447.8|214297.8|214438.1|214288.1|30
1638408380000|2021-12-02 01:26:20|214445.9|214295.9|214444.4|214294.4|214447.6|214297.6|214443|214293|26
1638408390000|2021-12-02 01:26:30|214446.1|214296.1|214439.4|214289.4|214446.1|214296.1|214431.5|214281.5|33
1638408400000|2021-12-02 01:26:40|214440.5|214290.5|214430.8|214280.8|214440.6|214290.6|214427.3|214277.3|36
1638408410000|2021-12-02 01:26:50|214432.4|214282.4|214433.1|214283.1|214436.4|214337.5|214387.2|214279.3|32
1638408420000|2021-12-02 01:27:00|214430.7|214280.7|214429.6|214279.6|214435.2|214285.2|214427.4|214277.4|24
1638408430000|2021-12-02 01:27:10|214429.7|214279.7|214430.4|214280.4|214433.8|214283.8|214425.1|214275.1|24
1638408440000|2021-12-02 01:27:20|214430.5|214280.5|214428.5|214278.5|214431.2|214281.2|214424.5|214274.5|25
1638408450000|2021-12-02 01:27:30|214429.3|214279.3|214434.9|214284.9|214434.9|214284.9|214427.4|214277.4|25
1638408460000|2021-12-02 01:27:40|214434.8|214284.8|214438.5|214288.5|214438.5|214288.5|214432.3|214282.3|17
1638408470000|2021-12-02 01:27:50|214436.5|214286.5|214433.3|214283.3|214437.8|214287.8|214426.9|214276.9|33
1638408480000|2021-12-02 01:28:00|214433.4|214283.4|214419.8|214269.8|214444.9|214294.9|214405|214255|36
1638408490000|2021-12-02 01:28:10|214418.2|214268.2|214417.4|214267.4|214420.3|214270.3|214406.4|214256.4|38
1638408500000|2021-12-02 01:28:20|214415.5|214265.5|214403.6|214253.6|214421.6|214271.6|214400.9|214250.9|24
1638408510000|2021-12-02 01:28:30|214403.4|214253.4|214397|214247|214403.4|214253.4|214386.5|214236.5|27
1638408520000|2021-12-02 01:28:40|214399.1|214249.1|214391.8|214241.8|214400.8|214250.8|214391.8|214241.8|21
1638408530000|2021-12-02 01:28:50|214391.6|214241.6|214402.7|214252.7|214406.7|214256.7|214389.6|214239.6|19
1638408540000|2021-12-02 01:29:00|214403.1|214253.1|214396.2|214246.2|214403.1|214253.1|214385.7|214235.7|24
1638408550000|2021-12-02 01:29:10|214397.1|214247.1|214403.1|214253.1|214406.7|214256.7|214394.9|214244.9|20
1638408560000|2021-12-02 01:29:20|214404.3|214254.3|214401.1|214251.1|214404.3|214254.3|214394.8|214244.8|23
1638408570000|2021-12-02 01:29:30|214400.6|214250.6|214402.1|214252.1|214402.1|214252.1|214400.6|214250.6|12
1638408580000|2021-12-02 01:29:40|214401.9|214251.9|214400.3|214250.3|214401.9|214251.9|214397.4|214247.4|14
1638408590000|2021-12-02 01:29:50|214396.2|214246.2|214435|214285|214439.4|214289.4|214396.2|214246.2|23
1638408600000|2021-12-02 01:30:00|214433.7|214283.7|214448.5|214298.5|214459.6|214309.6|214433.7|214283.7|35
1638408610000|2021-12-02 01:30:10|214448.4|214298.4|214446|214296|214450.6|214300.6|214443.5|214293.5|18
1638408620000|2021-12-02 01:30:20|214446.6|214296.6|214442|214292|214450.9|214300.9|214433.7|214283.7|24
1638408630000|2021-12-02 01:30:30|214442.8|214292.8|214450.6|214300.6|214454.6|214304.6|214442.1|214292.1|25
1638408640000|2021-12-02 01:30:40|214446.6|214296.6|214447.3|214297.3|214449.4|214299.4|214443.6|214293.6|21
1638408650000|2021-12-02 01:30:50|214448.1|214298.1|214443.1|214293.1|214454|214304|214442.3|214292.3|21
1638408660000|2021-12-02 01:31:00|214446.5|214296.5|214440.6|214290.6|214446.5|214296.5|214436.4|214286.4|19
1638408670000|2021-12-02 01:31:10|214441|214291|214454.5|214304.5|214456.2|214306.2|214436.9|214286.9|26
1638408680000|2021-12-02 01:31:20|214452.4|214302.4|214449.3|214299.3|214460.8|214310.8|214441.2|214291.2|27
1638408690000|2021-12-02 01:31:30|214447.9|214297.9|214428.7|214278.7|214447.9|214297.9|214425.9|214275.9|33
1638408700000|2021-12-02 01:31:40|214427.3|214277.3|214422.6|214272.6|214447.7|214339.5|214389|214272.6|29
1638408710000|2021-12-02 01:31:50|214428.4|214278.4|214429.6|214279.6|214443.3|214293.3|214426.1|214276.1|25
1638408720000|2021-12-02 01:32:00|214427.7|214277.7|214434.8|214284.8|214442.8|214292.8|214427.7|214277.7|26
1638408730000|2021-12-02 01:32:10|214437.3|214287.3|214428.8|214278.8|214444.1|214294.1|214427.7|214277.7|24
1638408740000|2021-12-02 01:32:20|214429.8|214279.8|214434.5|214284.5|214435|214285|214428.3|214278.3|26
1638408750000|2021-12-02 01:32:30|214436.5|214286.5|214442.7|214292.7|214447.3|214297.3|214436.5|214286.5|18
1638408760000|2021-12-02 01:32:40|214442.1|214292.1|214435.7|214285.7|214468.1|214318.1|214428.1|214278.1|23
1638408770000|2021-12-02 01:32:50|214436.3|214286.3|214395.9|214245.9|214436.6|214286.6|214392.4|214242.4|20
1638408780000|2021-12-02 01:33:00|214397|214247|214399.3|214249.3|214399.8|214249.8|214396.5|214246.5|21
1638408790000|2021-12-02 01:33:10|214396.5|214246.5|214395.7|214245.7|214398.2|214248.2|214390.4|214240.4|26
1638408800000|2021-12-02 01:33:20|214391.4|214241.4|214391.8|214241.8|214395.9|214245.9|214382.1|214232.1|33
1638408810000|2021-12-02 01:33:30|214392.5|214242.5|214397.1|214247.1|214406.5|214256.5|214392.5|214242.5|22
1638408820000|2021-12-02 01:33:40|214389.8|214239.8|214395.4|214245.4|214400.7|214250.7|214389.2|214239.2|28
1638408830000|2021-12-02 01:33:50|214396.8|214246.8|214400|214250|214403.2|214253.2|214388.5|214238.5|21
1638408840000|2021-12-02 01:34:00|214400.7|214250.7|214395.5|214245.5|214403.4|214253.4|214394|214244|27
1638408850000|2021-12-02 01:34:10|214395.6|214245.6|214396.1|214246.1|214397.4|214247.4|214392.8|214242.8|21
1638408860000|2021-12-02 01:34:20|214395.1|214245.1|214389.2|214239.2|214395.3|214245.3|214375.5|214225.5|20
1638408870000|2021-12-02 01:34:30|214390.6|214240.6|214390.7|214240.7|214392.9|214242.9|214383.6|214233.6|26
1638408880000|2021-12-02 01:34:40|214393.5|214243.5|214384|214234|214393.5|214243.5|214378.5|214228.5|36
1638408890000|2021-12-02 01:34:50|214387.4|214237.4|214389.5|214239.5|214396.7|214246.7|214385.7|214235.7|32
1638408900000|2021-12-02 01:35:00|214387.8|214237.8|214386.9|214236.9|214394.8|214244.8|214386.9|214236.9|29
1638408910000|2021-12-02 01:35:10|214387.1|214237.1|214393.5|214243.5|214394.5|214244.5|214387.1|214237.1|19
1638408920000|2021-12-02 01:35:20|214383.6|214233.6|214396.3|214246.3|214397|214247|214380.6|214230.6|35
1638408930000|2021-12-02 01:35:30|214395.8|214245.8|214394.2|214244.2|214397.2|214247.2|214392.2|214242.2|23
1638408940000|2021-12-02 01:35:40|214392.9|214242.9|214383.6|214233.6|214395.4|214245.4|214380.5|214230.5|27
1638408950000|2021-12-02 01:35:50|214381.6|214231.6|214379|214229|214397.1|214247.1|214379|214229|20
1638408960000|2021-12-02 01:36:00|214382.3|214232.3|214376.9|214226.9|214387|214237|214375.7|214225.7|20
1638408970000|2021-12-02 01:36:10|214378.7|214228.7|214383.4|214233.4|214383.4|214233.4|214370.3|214220.3|23
1638408980000|2021-12-02 01:36:20|214383|214233|214397.8|214247.8|214399.2|214249.2|214382.6|214232.6|28
1638408990000|2021-12-02 01:36:30|214398.3|214248.3|214431.4|214281.4|214439.6|214289.6|214398.1|214248.1|33
1638409000000|2021-12-02 01:36:40|214433|214283|214424.1|214274.1|214433|214283|214422.3|214272.3|25
1638409010000|2021-12-02 01:36:50|214426.8|214276.8|214440.5|214290.5|214440.7|214290.7|214426.3|214276.3|21
1638409020000|2021-12-02 01:37:00|214434.3|214284.3|214439.1|214289.1|214444.5|214294.5|214434|214284|21
1638409030000|2021-12-02 01:37:10|214440.8|214290.8|214438.6|214288.6|214444|214294|214436.6|214286.6|17
1638409040000|2021-12-02 01:37:20|214441.5|214291.5|214436.5|214286.5|214443.5|214293.5|214436.4|214286.4|18
1638409050000|2021-12-02 01:37:30|214436.8|214286.8|214438.6|214288.6|214441.8|214291.8|214430.1|214280.1|23
1638409060000|2021-12-02 01:37:40|214438.7|214288.7|214423.8|214273.8|214442.3|214292.3|214423.8|214273.8|23
1638409070000|2021-12-02 01:37:50|214428.9|214278.9|214436.2|214286.2|214442.1|214292.1|214425.7|214275.7|26
1638409080000|2021-12-02 01:38:00|214435.8|214285.8|214442.1|214292.1|214442.1|214292.1|214432.6|214282.6|19
1638409090000|2021-12-02 01:38:10|214438.1|214288.1|214402.8|214252.8|214438.1|214288.1|214393.1|214243.1|26
1638409100000|2021-12-02 01:38:20|214353|214303|214405|214255|214405.3|214303|214353|214242.9|26
1638409110000|2021-12-02 01:38:30|214395.4|214245.4|214399.1|214249.1|214402.7|214252.7|214394.1|214244.1|23
1638409120000|2021-12-02 01:38:40|214399.7|214249.7|214400|214250|214400.7|214250.7|214393.1|214243.1|21
1638409130000|2021-12-02 01:38:50|214406.5|214256.5|214403|214253|214406.5|214306|214356|214236.4|33
1638409140000|2021-12-02 01:39:00|214402.3|214252.3|214399.1|214249.1|214406.7|214256.7|214394.1|214244.1|26
1638409150000|2021-12-02 01:39:10|214401.5|214251.5|214393.9|214243.9|214402.1|214252.1|214375.8|214225.8|29
1638409160000|2021-12-02 01:39:20|214395.9|214245.9|214394.6|214244.6|214404|214254|214390.6|214240.6|26
1638409170000|2021-12-02 01:39:30|214393.5|214243.5|214395.8|214245.8|214406.9|214256.9|214389.8|214239.8|30
1638409180000|2021-12-02 01:39:40|214391.6|214241.6|214393.3|214243.3|214396.6|214246.6|214380.4|214230.4|24
1638409190000|2021-12-02 01:39:50|214397.6|214247.6|214389.2|214239.2|214398.6|214248.6|214389.2|214239.2|25
1638409200000|2021-12-02 01:40:00|214388.9|214238.9|214389.9|214239.9|214395.1|214245.1|214380.9|214230.9|28
1638409210000|2021-12-02 01:40:10|214390.4|214240.4|214333.3|214183.3|214390.4|214240.4|214333.1|214183.1|29
1638409220000|2021-12-02 01:40:20|214336.7|214186.7|214329.3|214179.3|214342.5|214192.5|214329.3|214179.3|24
1638409230000|2021-12-02 01:40:30|214330.8|214180.8|214338.7|214188.7|214344.6|214194.6|214330.8|214180.8|29
1638409240000|2021-12-02 01:40:40|214337.3|214187.3|214327.2|214177.2|214339.9|214189.9|214324.2|214174.2|33
1638409250000|2021-12-02 01:40:50|214324.7|214174.7|214319.1|214169.1|214327.8|214177.8|214313.5|214163.5|28
1638409260000|2021-12-02 01:41:00|214320.3|214170.3|214306.2|214156.2|214320.5|214170.5|214299.8|214149.8|27
1638409270000|2021-12-02 01:41:10|214310.3|214160.3|214308.4|214158.4|214312|214162|214305.4|214155.4|28
1638409280000|2021-12-02 01:41:20|214305.3|214155.3|214260.1|214110.1|214310.2|214160.2|214257.7|214107.7|26
1638409290000|2021-12-02 01:41:30|214260.8|214110.8|214259.3|214109.3|214261|214111|214251.8|214101.8|16
1638409300000|2021-12-02 01:41:40|214259.4|214109.4|214190.9|214140.9|214260.8|214140.9|214190.9|214101.5|23
1638409310000|2021-12-02 01:41:50|214237.5|214087.5|214248.9|214098.9|214254.3|214104.3|214234.6|214084.6|32
1638409320000|2021-12-02 01:42:00|214249.7|214099.7|214263.1|214113.1|214263.1|214113.1|214246.6|214096.6|25
1638409330000|2021-12-02 01:42:10|214263.7|214113.7|214249.3|214099.3|214263.7|214113.7|214240.2|214090.2|30
1638409340000|2021-12-02 01:42:20|214241.6|214091.6|214250|214100|214251.9|214101.9|214241.6|214091.6|28
1638409350000|2021-12-02 01:42:30|214247.9|214097.9|214253.6|214103.6|214255.6|214105.6|214247.9|214097.9|16
1638409360000|2021-12-02 01:42:40|214252.7|214102.7|214249.1|214099.1|214254.1|214104.1|214246.2|214096.2|18
1638409370000|2021-12-02 01:42:50|214249.6|214099.6|214219.3|214069.3|214249.6|214099.6|214215.9|214065.9|23
1638409380000|2021-12-02 01:43:00|214221.2|214071.2|214249.5|214099.5|214255|214105|214220.8|214070.8|21
1638409390000|2021-12-02 01:43:10|214249.9|214099.9|214247|214097|214250.4|214100.4|214239.6|214089.6|26
1638409400000|2021-12-02 01:43:20|214240.7|214090.7|214218.4|214068.4|214249.6|214099.6|214213.8|214063.8|20
1638409410000|2021-12-02 01:43:30|214220.9|214070.9|214227.7|214077.7|214228.1|214078.1|214220.9|214070.9|26
1638409420000|2021-12-02 01:43:40|214224.1|214074.1|214260.1|214110.1|214260.1|214110.1|214222.9|214072.9|21
1638409430000|2021-12-02 01:43:50|214251.4|214101.4|214241.3|214091.3|214252.4|214102.4|214238.7|214088.7|29
1638409440000|2021-12-02 01:44:00|214247.9|214097.9|214214.1|214064.1|214249.3|214099.3|214210.1|214060.1|30
1638409450000|2021-12-02 01:44:10|214213.9|214063.9|214202.4|214052.4|214213.9|214063.9|214201.7|214051.7|26
1638409460000|2021-12-02 01:44:20|214202.8|214052.8|214202.5|214052.5|214208.3|214058.3|214201.1|214051.1|20
1638409470000|2021-12-02 01:44:30|214203|214053|214215.1|214065.1|214217.1|214067.1|214203|214053|22
1638409480000|2021-12-02 01:44:40|214215.6|214065.6|214211.8|214061.8|214218.4|214068.4|214211.3|214061.3|20
1638409490000|2021-12-02 01:44:50|214208.6|214058.6|214207.4|214057.4|214211.7|214061.7|214202.9|214052.9|27
1638409500000|2021-12-02 01:45:00|214199.6|214049.6|214201.9|214051.9|214207.6|214057.6|214187.5|214037.5|31
1638409510000|2021-12-02 01:45:10|214214.2|214064.2|214212.7|214062.7|214216.7|214066.7|214210.3|214060.3|22
1638409520000|2021-12-02 01:45:20|214214.3|214064.3|214198.3|214048.3|214217.3|214067.3|214195.7|214045.7|23
1638409530000|2021-12-02 01:45:30|214198.5|214048.5|214169.4|214019.4|214208.4|214058.4|214162.6|214012.6|25
1638409540000|2021-12-02 01:45:40|214169.9|214019.9|214164.8|214014.8|214171.4|214021.4|214161.9|214011.9|31
1638409550000|2021-12-02 01:45:50|214162.1|214012.1|214167.7|214017.7|214168.2|214018.2|214162.1|214012.1|20
1638409560000|2021-12-02 01:46:00|214167.3|214017.3|214167.3|214017.3|214168.8|214018.8|214164.9|214014.9|20
1638409570000|2021-12-02 01:46:10|214169.5|214019.5|214161.9|214011.9|214170.4|214020.4|214160.6|214010.6|19
1638409580000|2021-12-02 01:46:20|214162.2|214012.2|214167.1|214017.1|214167.1|214060.4|214110.4|214005.5|23
1638409590000|2021-12-02 01:46:30|214167.4|214017.4|214169.4|214019.4|214170|214020|214165.6|214015.6|17
1638409600000|2021-12-02 01:46:40|214169.6|214019.6|214164.5|214014.5|214170.3|214020.3|214164.5|214014.5|28
1638409610000|2021-12-02 01:46:50|214163.9|214013.9|214160.6|214010.6|214164.1|214014.1|214160.2|214010.2|19
1638409620000|2021-12-02 01:47:00|214160.9|214010.9|214154.1|214004.1|214161.2|214011.2|214152.5|214002.5|23
1638409630000|2021-12-02 01:47:10|214153.9|214003.9|214145.2|213995.2|214155.1|214005.1|214141|213991|25
1638409640000|2021-12-02 01:47:20|214123.1|213973.1|214123.5|213973.5|214128.2|213978.2|214121.5|213971.5|20
1638409650000|2021-12-02 01:47:30|214130|213980|214128.7|213978.7|214131.3|213981.3|214128.7|213978.7|19
1638409660000|2021-12-02 01:47:40|214128.8|213978.8|214123.3|213973.3|214129|213979|214120.9|213970.9|9
1638409670000|2021-12-02 01:47:50|214115.5|213965.5|214124.9|213974.9|214128.1|213978.1|214115.5|213965.5|20
1638409680000|2021-12-02 01:48:00|214124.7|213974.7|214128.1|213978.1|214130.5|213980.5|214107.2|213957.2|14
1638409690000|2021-12-02 01:48:10|214129.3|213979.3|214130.5|213980.5|214131.6|213981.6|214124.2|213974.2|19
1638409700000|2021-12-02 01:48:20|214131.3|213981.3|214126.7|213976.7|214132.2|213982.2|214124.6|213974.6|15
1638409710000|2021-12-02 01:48:30|214126.5|213976.5|214129|213979|214131.7|213981.7|214124.3|213974.3|21
1638409720000|2021-12-02 01:48:40|214129.4|213979.4|214121.1|213971.1|214130.1|213980.1|214117.8|213967.8|19
1638409730000|2021-12-02 01:48:50|214123.6|213973.6|214120.9|213970.9|214124|213974|214116.7|213966.7|15
1638409740000|2021-12-02 01:49:00|214121.9|213971.9|214129.6|213979.6|214130.6|213980.6|214116.4|213966.4|25
1638409750000|2021-12-02 01:49:10|214123.8|213973.8|214121.3|213971.3|214128.4|213978.4|214117.5|213967.5|26
1638409760000|2021-12-02 01:49:20|214120.9|213970.9|214123.1|213973.1|214126|213976|214119.3|213969.3|16
1638409770000|2021-12-02 01:49:30|214123.5|213973.5|214125.2|213975.2|214138.1|213988.1|214119.4|213969.4|23
1638409780000|2021-12-02 01:49:40|214126.3|213976.3|214119.6|213969.6|214127.3|214011.1|214061.1|213964.1|24
1638409790000|2021-12-02 01:49:50|214122.3|213972.3|214126.8|213976.8|214128|214032.3|214082.3|213969.5|34
1638409800000|2021-12-02 01:50:00|214127.9|213977.9|214090.7|214040.7|214156.4|214051.3|214086.7|213977.9|29
1638409810000|2021-12-02 01:50:10|214089.3|214039.3|214094|214044|214139.5|214044.5|214087.2|213987.6|14
1638409820000|2021-12-02 01:50:20|214092|214042|214156.1|214006.1|214156.8|214056|214088.4|214004.1|24
1638409830000|2021-12-02 01:50:30|214156.6|214006.6|214159.1|214009.1|214161|214011|214156|214006|16
1638409840000|2021-12-02 01:50:40|214159|214009|214133.8|213983.8|214159.3|214042.9|214087.6|213983.8|16
1638409850000|2021-12-02 01:50:50|214134.4|213984.4|214132.7|213982.7|214136|213986|214123.3|213973.3|15
1638409860000|2021-12-02 01:51:00|214129.1|213979.1|214124.3|213974.3|214137.7|213987.7|214116.5|213966.5|26
1638409870000|2021-12-02 01:51:10|214122.8|213972.8|214123|213973|214124.6|213974.6|214120.5|213970.5|17
1638409880000|2021-12-02 01:51:20|214121.4|213971.4|214123.9|213973.9|214125.9|213975.9|214121.4|213971.4|20
1638409890000|2021-12-02 01:51:30|214125|213975|214128.4|213978.4|214129.7|214032.9|214078.9|213969.8|20
1638409900000|2021-12-02 01:51:40|214127.2|213977.2|214125.5|213975.5|214139.8|213989.8|214123.9|213973.9|20
1638409910000|2021-12-02 01:51:50|214125.9|213975.9|214063.6|214013.6|214125.9|214024.8|214060.4|213965.1|33
1638409920000|2021-12-02 01:52:00|214062.5|214012.5|214100.8|213950.8|214108.6|214017.5|214041.4|213949.4|35
1638409930000|2021-12-02 01:52:10|214103.1|213953.1|214127|213977|214128.6|214025.2|214075.2|213953|26
1638409940000|2021-12-02 01:52:20|214123.7|213973.7|214124|213974|214126.9|213976.9|214113.3|213963.3|21
1638409950000|2021-12-02 01:52:30|214123.9|213973.9|214117.6|213967.6|214123.9|213973.9|214113.3|213963.3|25
1638409960000|2021-12-02 01:52:40|214117|213967|214119|213969|214120.6|213970.6|214116.5|213966.5|16
1638409970000|2021-12-02 01:52:50|214119.3|213969.3|214121|213971|214121.1|213971.1|214119|213969|8
1638409980000|2021-12-02 01:53:00|214120.4|213970.4|214122.6|213972.6|214123.3|213973.3|214113.6|213963.6|16
1638409990000|2021-12-02 01:53:10|214120.8|213970.8|214124.7|213974.7|214124.7|213974.7|214120|213970|8
1638410000000|2021-12-02 01:53:20|214123.9|213973.9|214121.8|213971.8|214124.9|213974.9|214120.5|213970.5|13
1638410010000|2021-12-02 01:53:30|214122.2|213972.2|214118.4|213968.4|214122.2|213972.2|214113.4|213963.4|16
1638410020000|2021-12-02 01:53:40|214118.6|213968.6|214113.2|213963.2|214123.1|213973.1|214110.2|213960.2|15
1638410030000|2021-12-02 01:53:50|214112.3|213962.3|214076.5|213926.5|214116|213993.8|214035.8|213926.5|22
1638410040000|2021-12-02 01:54:00|214042.6|213892.6|214024.6|213874.6|214061.5|213911.5|214018.3|213868.3|37
1638410050000|2021-12-02 01:54:10|214020|213870|214037.7|213887.7|214040.2|213890.2|214019.4|213869.4|25
1638410060000|2021-12-02 01:54:20|214034.1|213884.1|214027.7|213877.7|214039.3|213889.3|214023.9|213873.9|23
1638410070000|2021-12-02 01:54:30|214028.1|213878.1|214027|213877|214028.1|213878.1|214018.9|213868.9|21
1638410080000|2021-12-02 01:54:40|214027.1|213877.1|214030.4|213880.4|214032.3|213882.3|214027.1|213877.1|25
1638410090000|2021-12-02 01:54:50|214029.7|213879.7|214031.7|213881.7|214033|213883|214027.1|213877.1|26
1638410100000|2021-12-02 01:55:00|214030.6|213880.6|214021.6|213871.6|214030.6|213880.6|214019.9|213869.9|26
1638410110000|2021-12-02 01:55:10|214023|213873|214015.9|213865.9|214024.9|213874.9|214011.8|213861.8|21
1638410120000|2021-12-02 01:55:20|214017|213867|213996.5|213846.5|214020.7|213870.7|213996.5|213846.5|24
1638410130000|2021-12-02 01:55:30|214000.5|213850.5|213987.2|213837.2|214000.5|213850.5|213980.6|213830.6|28
1638410140000|2021-12-02 01:55:40|213987.1|213837.1|213992.4|213842.4|213994.3|213844.3|213976.4|213826.4|33
1638410150000|2021-12-02 01:55:50|213992.6|213842.6|213970|213820|213993.3|213843.3|213969.8|213819.8|26
1638410160000|2021-12-02 01:56:00|213969.7|213819.7|213991.4|213841.4|213992.6|213842.6|213969.7|213819.7|30
1638410170000|2021-12-02 01:56:10|213993.1|213843.1|213991|213841|213993.5|213843.5|213990.9|213840.9|10
1638410180000|2021-12-02 01:56:20|213991.7|213841.7|213986.5|213836.5|213994.7|213844.7|213978.7|213828.7|30
1638410190000|2021-12-02 01:56:30|213987|213837|213985.3|213835.3|213997.3|213847.3|213974.3|213824.3|23
1638410200000|2021-12-02 01:56:40|213981.2|213831.2|213975.3|213825.3|213984.4|213834.4|213973.9|213823.9|20
1638410210000|2021-12-02 01:56:50|213975.6|213825.6|213969.6|213819.6|213976.2|213826.2|213966.8|213816.8|20
1638410220000|2021-12-02 01:57:00|213969.9|213819.9|213977.9|213827.9|213978.7|213828.7|213966.6|213816.6|24
1638410230000|2021-12-02 01:57:10|213978.2|213828.2|213983.2|213833.2|213987.9|213892.2|213942.2|213826.3|29
1638410240000|2021-12-02 01:57:20|213984.1|213834.1|213973.9|213823.9|213984.1|213834.1|213964.7|213814.7|28
1638410250000|2021-12-02 01:57:30|213975.2|213825.2|213968.1|213818.1|213975.2|213825.2|213967.6|213817.6|26
1638410260000|2021-12-02 01:57:40|213969.8|213819.8|213979.4|213829.4|213984.6|213878|213928|213816.9|35
1638410270000|2021-12-02 01:57:50|213973.8|213823.8|213982.6|213832.6|213986.7|213836.7|213962.2|213812.2|29
1638410280000|2021-12-02 01:58:00|213982.4|213832.4|213983|213833|213986.4|213882.6|213932.6|213826.6|27
1638410290000|2021-12-02 01:58:10|213982.3|213832.3|213978.4|213828.4|213991.7|213841.7|213970.2|213820.2|29
1638410300000|2021-12-02 01:58:20|213976.2|213826.2|213977.7|213827.7|213985.5|213835.5|213976.2|213826.2|17
1638410310000|2021-12-02 01:58:30|213981.5|213831.5|213980.8|213830.8|213983.9|213833.9|213974.4|213824.4|26
1638410320000|2021-12-02 01:58:40|213978.3|213828.3|213983.6|213833.6|213986|213836|213978.2|213828.2|23
1638410330000|2021-12-02 01:58:50|213985|213835|213981.5|213831.5|213985|213835|213974.9|213824.9|25
1638410340000|2021-12-02 01:59:00|213980.5|213830.5|213974.9|213824.9|213984.6|213834.6|213967.5|213817.5|24
1638410350000|2021-12-02 01:59:10|213976.1|213826.1|213974.6|213824.6|213985.2|213886.6|213926.3|213822.8|23
1638410360000|2021-12-02 01:59:20|213975.6|213825.6|213981.4|213831.4|213992.5|213887.1|213923.7|213823.8|26
1638410370000|2021-12-02 01:59:30|213978.8|213828.8|213973.4|213823.4|213986.5|213836.5|213973.1|213823.1|26
1638410380000|2021-12-02 01:59:40|213974.1|213824.1|213965.8|213815.8|213974.1|213824.1|213955.6|213805.6|29
1638410390000|2021-12-02 01:59:50|213965.4|213815.4|213984.2|213834.2|213986.4|213884.5|213933.6|213815.4|29
1638410400000|2021-12-02 02:00:00|213983.7|213833.7|214030.6|213880.6|214037.2|213887.2|213983.7|213833.7|31
1638410410000|2021-12-02 02:00:10|214031.5|213881.5|214027.3|213877.3|214036.5|213886.5|214019.7|213869.7|25
1638410420000|2021-12-02 02:00:20|214025.7|213875.7|214027.1|213877.1|214036.9|213929.6|213979.6|213869.9|27
1638410430000|2021-12-02 02:00:30|214026|213876|214024.7|213874.7|214029.1|213879.1|214020.3|213870.3|24
1638410440000|2021-12-02 02:00:40|214025.1|213875.1|214021.2|213871.2|214027.9|213877.9|214017.8|213867.8|23
1638410450000|2021-12-02 02:00:50|214020.7|213870.7|214021.7|213871.7|214023.8|213873.8|214020.7|213870.7|17
1638410460000|2021-12-02 02:01:00|214022.1|213872.1|214023.9|213873.9|214024.8|213928.4|213956.4|213859.7|25
1638410470000|2021-12-02 02:01:10|214020.5|213870.5|213939.5|213889.5|214022.7|213889.5|213939.5|213828.3|30
1638410480000|2021-12-02 02:01:20|213940.4|213890.4|213933.2|213883.2|213940.4|213890.4|213931.4|213881.4|26
1638410490000|2021-12-02 02:01:30|213933.7|213883.7|213928|213878|213979.7|213885.8|213922.5|213820.3|22
1638410500000|2021-12-02 02:01:40|213971|213821|213973.5|213823.5|213977|213878|213920.6|213819.9|21
1638410510000|2021-12-02 02:01:50|213973.2|213823.2|213970.6|213820.6|213977.3|213827.3|213968.4|213818.4|25
1638410520000|2021-12-02 02:02:00|213970.9|213820.9|213969.2|213819.2|213975.7|213875.8|213924.9|213817|24
1638410530000|2021-12-02 02:02:10|213968.8|213818.8|213936|213886|213975|213888|213922.5|213818.5|30
1638410540000|2021-12-02 02:02:20|213935.5|213885.5|213937.4|213887.4|213939.7|213889.7|213921.7|213871.7|26
1638410550000|2021-12-02 02:02:30|213933.9|213883.9|213972.9|213922.9|214021.6|213923|213933.9|213866.8|24
1638410560000|2021-12-02 02:02:40|214026.1|213876.1|213973.2|213923.2|214027.9|213928.6|213972|213872.5|19
1638410570000|2021-12-02 02:02:50|213975.4|213925.4|213980|213930|213981.1|213931.1|213973.6|213923.6|21
1638410580000|2021-12-02 02:03:00|213980.2|213930.2|213974.8|213924.8|213980.7|213930.7|213974.8|213924.8|22
1638410590000|2021-12-02 02:03:10|213974.3|213924.3|213983.8|213933.8|214022|213936.1|213962.8|213855.1|29
1638410600000|2021-12-02 02:03:20|213986.9|213936.9|213979.6|213929.6|213986.9|213936.9|213973.4|213923.4|22
1638410610000|2021-12-02 02:03:30|213979|213929|213979.1|213929.1|213979.6|213929.6|213977.9|213927.9|10
1638410620000|2021-12-02 02:03:40|213979.5|213929.5|213984|213934|213984.1|213934.1|213979.5|213929.5|9
1638410630000|2021-12-02 02:03:50|213983.8|213933.8|213983.1|213933.1|213984.7|213934.7|213979.7|213929.7|13
1638410640000|2021-12-02 02:04:00|213983.6|213933.6|213983|213933|213986.3|213936.3|213981.4|213931.4|17
1638410650000|2021-12-02 02:04:10|213983.2|213933.2|214025.2|213975.2|214072.6|213977.8|213983.2|213918.3|23
1638410660000|2021-12-02 02:04:20|214024.1|213974.1|214024.3|213974.3|214084.2|213987.5|214022.4|213919.5|24
1638410670000|2021-12-02 02:04:30|214022.9|213972.9|214053.8|213903.8|214063.1|213981.6|214008.5|213903.8|29
1638410680000|2021-12-02 02:04:40|214054.6|213904.6|214022.9|213972.9|214057.8|213973.6|214018.2|213904.6|19
1638410690000|2021-12-02 02:04:50|214023|213973|214069.1|213919.1|214071|213973|214021.4|213906.1|16
1638410700000|2021-12-02 02:05:00|214069|213919|214058.2|213908.2|214075.2|213968.1|214011.4|213906.7|25
1638410710000|2021-12-02 02:05:10|214056|213906|214064.5|213914.5|214069.7|213967.3|214017.3|213901.4|27
1638410720000|2021-12-02 02:05:20|214065.6|213915.6|214057.3|213907.3|214068.1|213918.1|214053.9|213903.9|29
1638410730000|2021-12-02 02:05:30|214056.6|213906.6|214067|213917|214067.7|213969.7|214017|213906.6|19
1638410740000|2021-12-02 02:05:40|214069.1|213919.1|214062.1|213912.1|214069.1|213919.1|214056|213906|16
1638410750000|2021-12-02 02:05:50|214061|213911|214023|213873|214062.6|213936.5|213973.4|213873|27
1638410760000|2021-12-02 02:06:00|214022.5|213872.5|214027.8|213877.8|214028.7|213878.7|214022.5|213872.5|13
1638410770000|2021-12-02 02:06:10|214029|213879|213979.5|213929.5|214034.2|213932.7|213979.5|213877.9|16
1638410780000|2021-12-02 02:06:20|213982.6|213932.6|213977.7|213927.7|213982.6|213932.6|213974.3|213924.3|15
1638410790000|2021-12-02 02:06:30|213977.2|213927.2|214041|213891|214041|213931.8|213977.1|213871.6|22
1638410800000|2021-12-02 02:06:40|214045.3|213895.3|214020.7|213970.7|214056.6|213974.6|214005.3|213890.8|29
1638410810000|2021-12-02 02:06:50|214022.2|213972.2|214027.2|213977.2|214028.5|213978.5|214018.4|213968.4|15
1638410820000|2021-12-02 02:07:00|214026.2|213976.2|214024.2|213974.2|214030.4|213980.4|214018.7|213968.7|21
1638410830000|2021-12-02 02:07:10|214022.3|213972.3|214026.4|213976.4|214026.4|213976.4|214022.3|213972.3|6
1638410840000|2021-12-02 02:07:20|214026.8|213976.8|214020.1|213970.1|214070.7|213976.9|214018.4|213915.3|23
1638410850000|2021-12-02 02:07:30|214020.8|213970.8|214026|213976|214031|213981|214020.8|213970.8|28
1638410860000|2021-12-02 02:07:40|214027.2|213977.2|214029.4|213979.4|214031.1|213981.1|214026.1|213976.1|19
1638410870000|2021-12-02 02:07:50|214029.5|213979.5|214028.2|213978.2|214030.3|213980.3|214027.8|213977.8|16
1638410880000|2021-12-02 02:08:00|214029.7|213979.7|214025|213975|214030.8|213980.8|214022.2|213972.2|13
1638410890000|2021-12-02 02:08:10|214024.2|213974.2|214070|213920|214070.2|213974.2|214021.2|213909.6|26
1638410900000|2021-12-02 02:08:20|214069.2|213919.2|214067.7|213917.7|214071.9|213921.9|214066.8|213916.8|12
1638410910000|2021-12-02 02:08:30|214070.9|213920.9|214070.3|213920.3|214075.1|213925.1|214070.3|213920.3|11
1638410920000|2021-12-02 02:08:40|214070.4|213920.4|214031|213981|214072.3|213981|214025.8|213920.4|8
1638410930000|2021-12-02 02:08:50|214025.6|213975.6|214063.1|213913.1|214067.1|213975.6|214016.1|213910.1|21
1638410940000|2021-12-02 02:09:00|214065.1|213915.1|214042.6|213892.6|214065.1|213915.1|214032.6|213882.6|27
1638410950000|2021-12-02 02:09:10|214042.5|213892.5|214025.9|213875.9|214043.6|213893.6|214023.5|213873.5|25
1638410960000|2021-12-02 02:09:20|214026.7|213876.7|214028.5|213878.5|214029.5|213879.5|214025.5|213875.5|17
1638410970000|2021-12-02 02:09:30|214028.4|213878.4|214026.7|213876.7|214029.4|213879.4|214023.5|213873.5|18
1638410980000|2021-12-02 02:09:40|214027.1|213877.1|214024.5|213874.5|214028|213878|214020.6|213870.6|15
1638410990000|2021-12-02 02:09:50|214024.7|213874.7|214022.9|213872.9|214025.8|213875.8|214021|213871|25
1638411000000|2021-12-02 02:10:00|214025.1|213875.1|214024.6|213874.6|214027.5|213877.5|214020.8|213870.8|22
1638411010000|2021-12-02 02:10:10|214024.1|213874.1|214025|213875|214026.5|213876.5|214022.5|213872.5|17
1638411020000|2021-12-02 02:10:20|214027|213877|214019.3|213869.3|214032.6|213930.4|213980.4|213863.6|12
1638411030000|2021-12-02 02:10:30|214028.9|213878.9|214028|213878|214029.1|213879.1|214022.8|213872.8|10
1638411040000|2021-12-02 02:10:40|214028.2|213878.2|214011.2|213861.2|214028.2|213915.2|213961.4|213856.9|20
1638411050000|2021-12-02 02:10:50|214015.3|213865.3|214023|213873|214023.5|213873.5|214015.3|213865.3|16
1638411060000|2021-12-02 02:11:00|214023.1|213873.1|214029.6|213879.6|214030.9|213924.9|213974.9|213868.3|20
1638411070000|2021-12-02 02:11:10|214026.8|213876.8|213990.9|213840.9|214028.6|213878.6|213990.9|213840.9|25
1638411080000|2021-12-02 02:11:20|213978.6|213828.6|213974.9|213824.9|213985.4|213886.7|213931.3|213824.9|25
1638411090000|2021-12-02 02:11:30|213982|213832|213978.8|213828.8|213982|213832|213973.6|213823.6|19
1638411100000|2021-12-02 02:11:40|213978.7|213828.7|213981.6|213831.6|213983.1|213833.1|213978.7|213828.7|20
1638411110000|2021-12-02 02:11:50|213981.4|213831.4|213973.8|213823.8|213981.4|213831.4|213969.2|213819.2|20
1638411120000|2021-12-02 02:12:00|213974.2|213824.2|213926|213876|213989.5|213879.8|213926|213820|20
1638411130000|2021-12-02 02:12:10|213926.5|213876.5|213939.2|213889.2|213991|213894.4|213926.5|213811.4|31
1638411140000|2021-12-02 02:12:20|213938.8|213888.8|213936.3|213886.3|213939.2|213889.2|213932.9|213882.9|19
1638411150000|2021-12-02 02:12:30|213934.3|213884.3|213976|213826|213978.7|213884.3|213927.4|213823.3|18
1638411160000|2021-12-02 02:12:40|213982.5|213832.5|213976.3|213826.3|213982.5|213832.5|213973.8|213823.8|20
1638411170000|2021-12-02 02:12:50|213975.4|213825.4|213976.6|213826.6|213979.3|213829.3|213975.4|213825.4|14
1638411180000|2021-12-02 02:13:00|213976.9|213826.9|213938.2|213888.2|213980.1|213893.3|213930.3|213826.9|18
1638411190000|2021-12-02 02:13:10|213943.7|213893.7|213937.9|213887.9|213943.7|213893.7|213932.3|213882.3|15
1638411200000|2021-12-02 02:13:20|213939|213889|213976.3|213926.3|214031.5|213928.9|213939|213873.7|23
1638411210000|2021-12-02 02:13:30|213979.3|213929.3|213978.4|213928.4|213981|213931|213972.1|213922.1|13
1638411220000|2021-12-02 02:13:40|213977.4|213927.4|213974.8|213924.8|213977.9|213927.9|213973.8|213923.8|16
1638411230000|2021-12-02 02:13:50|213974.5|213924.5|213971.5|213921.5|213975.8|213925.8|213971.5|213921.5|12
1638411240000|2021-12-02 02:14:00|213975.1|213925.1|214029.1|213879.1|214029.1|213925.7|213968.1|213868.1|21
1638411250000|2021-12-02 02:14:10|214028.3|213878.3|213991.3|213941.3|214028.6|213946.1|213980.1|213877.2|19
1638411260000|2021-12-02 02:14:20|213991.5|213941.5|213990.4|213940.4|213993|213943|213990|213940|22
1638411270000|2021-12-02 02:14:30|213991.8|213941.8|213996.5|213946.5|213997.3|213947.3|213990.2|213940.2|11
1638411280000|2021-12-02 02:14:40|213995|213945|213990.7|213940.7|213995|213945|213989.7|213939.7|9
1638411290000|2021-12-02 02:14:50|213992.2|213942.2|213997.9|213947.9|214002.3|213952.3|213989.9|213939.9|14
1638411300000|2021-12-02 02:15:00|213996.7|213946.7|213990.3|213940.3|214001.2|213951.2|213990|213940|14
1638411310000|2021-12-02 02:15:10|213991.5|213941.5|213989.8|213939.8|213995.8|213945.8|213989.4|213939.4|18
1638411320000|2021-12-02 02:15:20|213989.1|213939.1|214022.6|213872.6|214028.8|213939.1|213963|213856.8|26
1638411330000|2021-12-02 02:15:30|214021.6|213871.6|214018.6|213868.6|214025.6|213875.6|214018.6|213868.6|17
1638411340000|2021-12-02 02:15:40|214022.2|213872.2|214022.3|213872.3|214022.6|213872.6|214019.4|213869.4|18
1638411350000|2021-12-02 02:15:50|214021.6|213871.6|214025.2|213875.2|214025.2|213875.2|214019.2|213869.2|16
1638411360000|2021-12-02 02:16:00|214025.1|213875.1|213986.8|213936.8|214025.6|213939|213979.1|213873.8|21
1638411370000|2021-12-02 02:16:10|213987.9|213937.9|214023|213973|214070.9|213981.2|213987.1|213906.1|23
1638411380000|2021-12-02 02:16:20|214024.2|213974.2|214025.3|213975.3|214079.4|213981.9|214022.5|213929.4|18
1638411390000|2021-12-02 02:16:30|214028.6|213978.6|214067.1|213917.1|214073.1|213978.6|214012.8|213909.8|24
1638411400000|2021-12-02 02:16:40|214075.4|213925.4|214067|213917|214075.4|213925.4|214064.5|213914.5|19
1638411410000|2021-12-02 02:16:50|214066|213916|214065.6|213915.6|214067.3|213917.3|214059.6|213909.6|17
1638411420000|2021-12-02 02:17:00|214065|213915|214065.2|213915.2|214066|213916|214062.7|213912.7|15
1638411430000|2021-12-02 02:17:10|214065.3|213915.3|214063.4|213913.4|214065.3|213915.3|214056.6|213906.6|23
1638411440000|2021-12-02 02:17:20|214064.9|213914.9|214075|213925|214075|213925|214053.8|213903.8|21
1638411450000|2021-12-02 02:17:30|214074.1|213924.1|214066.9|213916.9|214074.1|213924.1|214061.9|213911.9|18
1638411460000|2021-12-02 02:17:40|214067.3|213917.3|214070.5|213920.5|214078.5|213928.5|214058.9|213908.9|14
1638411470000|2021-12-02 02:17:50|214076.9|213926.9|214027.5|213977.5|214079.4|213978.1|214027.5|213921.5|11
1638411480000|2021-12-02 02:18:00|214029.9|213979.9|214084.3|213934.3|214087.4|213979.9|214029.9|213923.4|23
1638411490000|2021-12-02 02:18:10|214084.5|213934.5|214075.7|213925.7|214085.4|213935.4|214075.7|213925.7|12
1638411500000|2021-12-02 02:18:20|214077.3|213927.3|214023.5|213973.5|214081.9|213984.7|214023.5|213925.4|20
1638411510000|2021-12-02 02:18:30|214024.5|213974.5|214067.4|213917.4|214067.4|213976.4|214020|213907|22
1638411520000|2021-12-02 02:18:40|214067.9|213917.9|214061.2|213911.2|214072|213922|214057.4|213907.4|15
1638411530000|2021-12-02 02:18:50|214062.5|213912.5|214059.8|213909.8|214064|213914|214058.5|213908.5|14
1638411540000|2021-12-02 02:19:00|214060.2|213910.2|214063.3|213913.3|214064.1|213914.1|214060.1|213910.1|16
1638411550000|2021-12-02 02:19:10|214064.3|213914.3|214069.4|213919.4|214069.4|213919.4|214062.1|213912.1|15
1638411560000|2021-12-02 02:19:20|214067.8|213917.8|214029.7|213979.7|214079|213982.5|214022.7|213917.8|21
1638411570000|2021-12-02 02:19:30|214031.3|213981.3|214030.8|213980.8|214031.3|213981.3|214028.4|213978.4|18
1638411580000|2021-12-02 02:19:40|214030.2|213980.2|214030.4|213980.4|214031.1|213981.1|214029.3|213979.3|7
1638411590000|2021-12-02 02:19:50|214029.8|213979.8|214032.2|213982.2|214032.2|213982.2|214024.8|213974.8|11
1638411600000|2021-12-02 02:20:00|214034.9|213984.9|214069.1|213919.1|214069.1|213984.9|214032.2|213908.5|23
1638411610000|2021-12-02 02:20:10|214065.5|213915.5|214076.6|213926.6|214077.7|213982.5|214015.6|213912.5|21
1638411620000|2021-12-02 02:20:20|214075.2|213925.2|214068.5|213918.5|214075.2|213925.2|214068.5|213918.5|11
1638411630000|2021-12-02 02:20:30|214070.8|213920.8|214074.6|213924.6|214074.8|213924.8|214069.9|213919.9|19
1638411640000|2021-12-02 02:20:40|214073.6|213923.6|214072.2|213922.2|214075|213925|214071.9|213921.9|9
1638411650000|2021-12-02 02:20:50|214029|213979|214060.5|213910.5|214068.4|213981.2|214028|213904|21
1638411660000|2021-12-02 02:21:00|214064.6|213914.6|214069.2|213919.2|214071|213921|214057.3|213907.3|24
1638411670000|2021-12-02 02:21:10|214068.2|213918.2|214069|213919|214070.4|213920.4|214066.9|213916.9|15
1638411680000|2021-12-02 02:21:20|214068.7|213918.7|214027.5|213977.5|214078.5|213977.5|214027.5|213917.4|14
1638411690000|2021-12-02 02:21:30|214041.2|213991.2|214099.3|213949.3|214106.1|213991.7|214036.1|213924.7|25
1638411700000|2021-12-02 02:21:40|214116.1|213966.1|214119.3|213969.3|214119.3|213969.3|214110.9|213960.9|24
1638411710000|2021-12-02 02:21:50|214116.7|213966.7|214115.7|213965.7|214119|213969|214112.7|213962.7|19
1638411720000|2021-12-02 02:22:00|214115.9|213965.9|214116.4|213966.4|214117.6|213967.6|214115.9|213965.9|12
1638411730000|2021-12-02 02:22:10|214116.3|213966.3|214118.7|213968.7|214118.9|213968.9|214115.1|213965.1|9
1638411740000|2021-12-02 02:22:20|214117.8|213967.8|214115.4|213965.4|214120.2|213970.2|214112.4|213962.4|19
1638411750000|2021-12-02 02:22:30|214113.7|213963.7|214131.1|213981.1|214131.1|213981.1|214112.7|213962.7|21
1638411760000|2021-12-02 02:22:40|214130.9|213980.9|214122.7|213972.7|214130.9|213980.9|214120.5|213970.5|18
1638411770000|2021-12-02 02:22:50|214123.2|213973.2|214128.9|213978.9|214137.4|213987.4|214120.4|213970.4|20
1638411780000|2021-12-02 02:23:00|214127.9|213977.9|214122.1|213972.1|214127.9|213977.9|214119.6|213969.6|23
1638411790000|2021-12-02 02:23:10|214122.5|213972.5|214072.3|213922.3|214123|213997.1|214047.1|213916.5|26
1638411800000|2021-12-02 02:23:20|214030|213980|214028.6|213978.6|214077.5|213980|214023.8|213916.2|28
1638411810000|2021-12-02 02:23:30|214030|213980|214021.5|213971.5|214076.1|213980|214017.8|213918.2|19
1638411820000|2021-12-02 02:23:40|214018.1|213968.1|214069.8|213919.8|214073.2|213968.1|214015.8|213917.1|16
1638411830000|2021-12-02 02:23:50|214066.9|213916.9|214067.6|213917.6|214070.2|213920.2|214066.9|213916.9|16
1638411840000|2021-12-02 02:24:00|214068.4|213918.4|214077.1|213927.1|214077.1|213974.2|214024.2|213911.5|21
1638411850000|2021-12-02 02:24:10|214027.9|213977.9|214065.2|213915.2|214080|213978.7|214023|213911.9|24
1638411860000|2021-12-02 02:24:20|214069|213919|214064.6|213914.6|214069.1|213976|214020.4|213906.7|25
1638411870000|2021-12-02 02:24:30|214061|213911|214062.1|213912.1|214076.6|213926.6|214053.2|213903.2|27
1638411880000|2021-12-02 02:24:40|214061.3|213911.3|214066.7|213916.7|214071.8|213921.8|214061.3|213911.3|14
1638411890000|2021-12-02 02:24:50|214066.1|213916.1|214068.6|213918.6|214068.6|213918.6|214063|213913|18
1638411900000|2021-12-02 02:25:00|214067.9|213917.9|214072.4|213922.4|214073.7|213923.7|214067.9|213917.9|14
1638411910000|2021-12-02 02:25:10|214071|213921|214067.9|213917.9|214072.9|213922.9|214056.4|213906.4|17
1638411920000|2021-12-02 02:25:20|214067.5|213917.5|214062.9|213912.9|214073.1|213923.1|214062.9|213912.9|20
1638411930000|2021-12-02 02:25:30|214064.5|213914.5|214072.5|213922.5|214073.8|213923.8|214054.7|213904.7|27
1638411940000|2021-12-02 02:25:40|214071.3|213921.3|214061.8|213911.8|214071.3|213921.3|214057.2|213907.2|22
1638411950000|2021-12-02 02:25:50|214063.4|213913.4|214061.8|213911.8|214070.2|213920.2|214055.3|213905.3|22
1638411960000|2021-12-02 02:26:00|214061.7|213911.7|214055.9|213905.9|214070.5|213920.5|214055.9|213905.9|14
1638411970000|2021-12-02 02:26:10|214056.6|213906.6|214061.3|213911.3|214068.6|213918.6|214056.6|213906.6|18
1638411980000|2021-12-02 02:26:20|214062.4|213912.4|214072|213922|214072.4|213922.4|214061.3|213911.3|20
1638411990000|2021-12-02 02:26:30|214073.3|213923.3|214067.4|213917.4|214074.7|213924.7|214066.1|213916.1|10
1638412000000|2021-12-02 02:26:40|214066.2|213916.2|214066.2|213916.2|214068|213918|214063.8|213913.8|9
1638412010000|2021-12-02 02:26:50|214067|213917|214063.2|213913.2|214067|213917|214060.7|213910.7|15
1638412020000|2021-12-02 02:27:00|214066.6|213916.6|214066.2|213916.2|214069.1|213919.1|214065.4|213915.4|13
1638412030000|2021-12-02 02:27:10|214067.9|213917.9|214064|213914|214071.4|213921.4|214062.1|213912.1|18
1638412040000|2021-12-02 02:27:20|214065.6|213915.6|214064.5|213914.5|214070.7|213920.7|214057.1|213907.1|12
1638412050000|2021-12-02 02:27:30|214063.8|213913.8|214031.3|213981.3|214080.9|213981.3|214025.6|213913.8|18
1638412060000|2021-12-02 02:27:40|214027.5|213977.5|214115.4|213965.4|214118.7|213986.2|214027.5|213930.4|22
1638412070000|2021-12-02 02:27:50|214115.1|213965.1|214114.6|213964.6|214118.1|213968.1|214107.6|213957.6|23
1638412080000|2021-12-02 02:28:00|214113.5|213963.5|214112.3|213962.3|214114.8|213964.8|214111.7|213961.7|18
1638412090000|2021-12-02 02:28:10|214112.1|213962.1|214111|213961|214114.4|213964.4|214110.2|213960.2|20
1638412100000|2021-12-02 02:28:20|214107.9|213957.9|214110|213960|214112.5|213962.5|214107.7|213957.7|15
1638412110000|2021-12-02 02:28:30|214115.4|213965.4|214104.4|213954.4|214117.8|213967.8|214103.7|213953.7|19
1638412120000|2021-12-02 02:28:40|214104.6|213954.6|214103.9|213953.9|214108.3|213958.3|214103.6|213953.6|15
1638412130000|2021-12-02 02:28:50|214105.7|213955.7|214106.7|213956.7|214107.6|213957.6|214105.7|213955.7|9
1638412140000|2021-12-02 02:29:00|214107.1|213957.1|214106.9|213956.9|214112.7|213962.7|214104.8|213954.8|15
1638412150000|2021-12-02 02:29:10|214109.8|213959.8|214106.3|213956.3|214109.8|213959.8|214102.6|213952.6|17
1638412160000|2021-12-02 02:29:20|214110.3|213960.3|214120.4|213970.4|214122.1|214026.1|214076.1|213955.1|24
1638412170000|2021-12-02 02:29:30|214120.3|213970.3|214124.8|213974.8|214124.9|213974.9|214106.3|213956.3|12
1638412180000|2021-12-02 02:29:40|214117.8|213967.8|214118.7|213968.7|214118.7|213968.7|214109.1|213959.1|11
1638412190000|2021-12-02 02:29:50|214122.4|213972.4|214115.9|213965.9|214125.8|213975.8|214113|213963|12
1638412200000|2021-12-02 02:30:00|214114.3|213964.3|214111.1|213961.1|214114.7|213964.7|214107.2|213957.2|29
1638412210000|2021-12-02 02:30:10|214111.7|213961.7|214113.4|213963.4|214114.9|213964.9|214107.4|213957.4|20
1638412220000|2021-12-02 02:30:20|214113.9|213963.9|214116.4|213966.4|214116.4|213966.4|214113.9|213963.9|7
1638412230000|2021-12-02 02:30:30|214113.5|213963.5|214113.8|213963.8|214115.5|213965.5|214112.5|213962.5|20
1638412240000|2021-12-02 02:30:40|214115.1|213965.1|214114.7|213964.7|214118.5|213968.5|214105.2|213955.2|20
1638412250000|2021-12-02 02:30:50|214112.3|213962.3|214157.7|214007.7|214163.9|214071.4|214112.3|213962.3|15
1638412260000|2021-12-02 02:31:00|214149.5|213999.5|214154|214004|214172.3|214065.7|214115.7|213999.5|29
1638412270000|2021-12-02 02:31:10|214151.6|214001.6|214157.6|214007.6|214158.2|214008.2|214145.3|213995.3|32
1638412280000|2021-12-02 02:31:20|214164.3|214014.3|214161.4|214011.4|214164.3|214014.3|214158.3|214008.3|14
1638412290000|2021-12-02 02:31:30|214161.3|214011.3|214160.9|214010.9|214163.9|214013.9|214158.5|214008.5|20
1638412300000|2021-12-02 02:31:40|214159.2|214009.2|214150.7|214000.7|214163.1|214013.1|214150.7|214000.7|23
1638412310000|2021-12-02 02:31:50|214152.1|214002.1|214134.9|213984.9|214154.2|214004.2|214128.9|213978.9|20
1638412320000|2021-12-02 02:32:00|214135.3|213985.3|214078.6|213928.6|214135.7|213985.7|214071.3|213921.3|27
1638412330000|2021-12-02 02:32:10|214079|213929|214083.2|213933.2|214084.9|213934.9|214076.2|213926.2|15
1638412340000|2021-12-02 02:32:20|214083.1|213933.1|214078.3|213928.3|214085|213935|214065.8|213915.8|19
1638412350000|2021-12-02 02:32:30|214077.4|213927.4|214070.8|213920.8|214077.4|213927.4|214070.1|213920.1|15
1638412360000|2021-12-02 02:32:40|214068.8|213918.8|214078.2|213928.2|214078.8|213928.8|214068.8|213918.8|18
1638412370000|2021-12-02 02:32:50|214080.1|213930.1|214080.9|213930.9|214082.4|213980|214028.8|213919.5|14
1638412380000|2021-12-02 02:33:00|214078.2|213928.2|214076.9|213926.9|214078.2|213981.2|214024.4|213926.9|9
1638412390000|2021-12-02 02:33:10|214078.1|213928.1|214083.8|213933.8|214087.8|213937.8|214078.1|213928.1|22
1638412400000|2021-12-02 02:33:20|214083.1|213933.1|214017.3|213967.3|214083.1|213973.5|214017.3|213920|17
1638412410000|2021-12-02 02:33:30|214017.9|213967.9|214072|213922|214074.9|213967.9|214017.5|213917.5|17
1638412420000|2021-12-02 02:33:40|214071.9|213921.9|214064.7|213914.7|214071.9|213921.9|214062.1|213912.1|18
1638412430000|2021-12-02 02:33:50|214066.1|213916.1|214064.9|213914.9|214066.5|213916.5|214064.6|213914.6|9
1638412440000|2021-12-02 02:34:00|214064.7|213914.7|214062.9|213912.9|214064.7|213914.7|214060.8|213910.8|17
1638412450000|2021-12-02 02:34:10|214062.3|213912.3|214059.7|213909.7|214064.6|213914.6|214059.2|213909.2|24
1638412460000|2021-12-02 02:34:20|214062.2|213912.2|214066.4|213916.4|214070.2|213920.2|214061.3|213911.3|19
1638412470000|2021-12-02 02:34:30|214066.2|213916.2|214070.1|213920.1|214074.2|213924.2|214063.3|213913.3|23
1638412480000|2021-12-02 02:34:40|214067.5|213917.5|214069.3|213919.3|214073.1|213923.1|214066.9|213916.9|20
1638412490000|2021-12-02 02:34:50|214113.4|213963.4|214116.2|213966.2|214116.2|213966.2|214112.5|213962.5|26
1638412500000|2021-12-02 02:35:00|214116.4|213966.4|214110.6|213960.6|214116.5|213966.5|214110.6|213960.6|17
1638412510000|2021-12-02 02:35:10|214111.7|213961.7|214112.8|213962.8|214114.6|213964.6|214110.3|213960.3|19
1638412520000|2021-12-02 02:35:20|214111.7|213961.7|214112.3|213962.3|214121.9|213971.9|214109.5|213959.5|20
1638412530000|2021-12-02 02:35:30|214117.1|213967.1|214124.6|213974.6|214125.9|213975.9|214113.8|213963.8|16
1638412540000|2021-12-02 02:35:40|214125.3|213975.3|214112.5|213962.5|214127.3|213977.3|214111.1|213961.1|14
1638412550000|2021-12-02 02:35:50|214112.7|213962.7|214112.5|213962.5|214114.8|213964.8|214111.2|213961.2|11
1638412560000|2021-12-02 02:36:00|214112.3|213962.3|214115.4|213965.4|214116.2|213966.2|214112.3|213962.3|17
1638412570000|2021-12-02 02:36:10|214114.3|213964.3|214110.2|213960.2|214114.9|213964.9|214105.4|213955.4|22
1638412580000|2021-12-02 02:36:20|214110.1|213960.1|214111.6|213961.6|214111.8|213961.8|214110.1|213960.1|12
1638412590000|2021-12-02 02:36:30|214111.7|213961.7|214115.4|213965.4|214117|213967|214108|213958|19
1638412600000|2021-12-02 02:36:40|214113.6|213963.6|214117.6|213967.6|214119.7|213969.7|214108.5|213958.5|16
1638412610000|2021-12-02 02:36:50|214116|213966|214118.4|213968.4|214119.2|213969.2|214110.5|213960.5|24
1638412620000|2021-12-02 02:37:00|214117.5|213967.5|214075.8|214025.8|214134.3|214027.8|214073.9|213962.5|20
1638412630000|2021-12-02 02:37:10|214075.1|214025.1|214127.1|213977.1|214128.8|214025.3|214075.1|213977.1|11
1638412640000|2021-12-02 02:37:20|214127.3|213977.3|214119.9|213969.9|214127.3|213977.3|214119.4|213969.4|13
1638412650000|2021-12-02 02:37:30|214120.6|213970.6|214120.4|213970.4|214121|214022.2|214072.2|213968.5|17
1638412660000|2021-12-02 02:37:40|214121.2|213971.2|214119|213969|214121.2|214023.5|214071.5|213966.6|11
1638412670000|2021-12-02 02:37:50|214120.6|213970.6|214072.7|214022.7|214120.6|214025.9|214072.7|213969.5|11
1638412680000|2021-12-02 02:38:00|214073|214023|214119.5|213969.5|214122.2|214023.1|214073|213969.1|13
1638412690000|2021-12-02 02:38:10|214118.7|213968.7|214117.4|213967.4|214121.8|214023.7|214071.3|213966.6|15
1638412700000|2021-12-02 02:38:20|214122.6|213972.6|214072.8|214022.8|214122.6|214023.9|214072.8|213972.2|9
1638412710000|2021-12-02 02:38:30|214072.7|214022.7|214065.5|214015.5|214072.9|214022.9|214065.5|214015.5|10
1638412720000|2021-12-02 02:38:40|214071.5|214021.5|214067.4|214017.4|214071.5|214021.5|214066.5|214016.5|19
1638412730000|2021-12-02 02:38:50|214067.6|214017.6|214106.5|213956.5|214119.2|214019|214067.6|213956.5|23
1638412740000|2021-12-02 02:39:00|214109.3|213959.3|214112|213962|214115.8|213965.8|214109.3|213959.3|24
1638412750000|2021-12-02 02:39:10|214111.8|213961.8|214113.6|213963.6|214114.6|213964.6|214111.8|213961.8|9
1638412760000|2021-12-02 02:39:20|214114.4|213964.4|214155.4|214005.4|214156.8|214006.8|214114.4|213964.4|25
1638412770000|2021-12-02 02:39:30|214160.8|214010.8|214159.2|214009.2|214162.8|214012.8|214157.5|214007.5|14
1638412780000|2021-12-02 02:39:40|214159.1|214009.1|214158.7|214008.7|214161|214011|214156.3|214006.3|15
1638412790000|2021-12-02 02:39:50|214158.5|214008.5|214158|214008|214158.7|214008.7|214156.4|214006.4|13
1638412800000|2021-12-02 02:40:00|214157.8|214007.8|214154.9|214004.9|214158.8|214008.8|214153.3|214003.3|22
1638412810000|2021-12-02 02:40:10|214154.8|214004.8|214152.9|214002.9|214155.4|214005.4|214152.9|214002.9|12
1638412820000|2021-12-02 02:40:20|214153.7|214003.7|214115.9|213965.9|214153.7|214031.3|214073.6|213964.9|29
1638412830000|2021-12-02 02:40:30|214116.2|213966.2|214109.8|213959.8|214120.9|214017.3|214064.4|213955.2|21
1638412840000|2021-12-02 02:40:40|214109.9|213959.9|214116.8|213966.8|214117.3|213967.3|214109.9|213959.9|17
1638412850000|2021-12-02 02:40:50|214109.5|213959.5|214110.6|213960.6|214111.3|213961.3|214107.9|213957.9|19
1638412860000|2021-12-02 02:41:00|214111|213961|214107.2|213957.2|214112.1|213962.1|214106.8|213956.8|26
1638412870000|2021-12-02 02:41:10|214108.9|213958.9|214109.5|213959.5|214110.3|213960.3|214108.5|213958.5|12
1638412880000|2021-12-02 02:41:20|214109.8|213959.8|214110|213960|214110.8|213960.8|214109.6|213959.6|11
1638412890000|2021-12-02 02:41:30|214110.5|213960.5|214112.3|213962.3|214113.6|213963.6|214110.4|213960.4|9
1638412900000|2021-12-02 02:41:40|214112.6|213962.6|214111|213961|214113.1|213963.1|214110.3|213960.3|19
1638412910000|2021-12-02 02:41:50|214110.9|213960.9|214110.7|213960.7|214110.9|213960.9|214108.8|213958.8|17
1638412920000|2021-12-02 02:42:00|214110.4|213960.4|214109.3|213959.3|214112.6|213962.6|214107.7|213957.7|16
1638412930000|2021-12-02 02:42:10|214108.2|213958.2|214109.1|213959.1|214110.5|213960.5|214107.7|213957.7|12
1638412940000|2021-12-02 02:42:20|214109.3|213959.3|214108.4|213958.4|214111.2|213961.2|214108.2|213958.2|12
1638412950000|2021-12-02 02:42:30|214108.6|213958.6|214097.1|213947.1|214110|213960|214097.1|213947.1|20
1638412960000|2021-12-02 02:42:40|214096.7|213946.7|214058|213908|214097.4|213947.4|214056|213906|22
1638412970000|2021-12-02 02:42:50|214058.4|213908.4|214029.5|213879.5|214062.8|213930.8|213977.8|213874.6|31
1638412980000|2021-12-02 02:43:00|214029.9|213879.9|214032|213882|214032|213882|214026.2|213876.2|26
1638412990000|2021-12-02 02:43:10|214031.8|213881.8|214032.2|213882.2|214034|213884|214027.7|213877.7|19
1638413000000|2021-12-02 02:43:20|214032.3|213882.3|214064.8|213914.8|214065.1|213915.1|214032.2|213882.2|24
1638413010000|2021-12-02 02:43:30|214062.1|213912.1|214066.9|213916.9|214067.5|213917.5|214062.1|213912.1|13
1638413020000|2021-12-02 02:43:40|214066.8|213916.8|214066.9|213916.9|214067.3|213917.3|214065.2|213915.2|14
1638413030000|2021-12-02 02:43:50|214068.5|213918.5|214055.4|213905.4|214068.5|213918.5|214052.2|213902.2|16
1638413040000|2021-12-02 02:44:00|214055.9|213905.9|214054.5|213904.5|214058.5|213908.5|214054|213904|16
1638413050000|2021-12-02 02:44:10|214054.9|213904.9|214033.4|213883.4|214055.7|213905.7|214028.9|213878.9|21
1638413060000|2021-12-02 02:44:20|214033.6|213883.6|214024.6|213874.6|214034|213930.9|213973|213868.1|35
1638413070000|2021-12-02 02:44:30|214029.1|213879.1|214019.1|213869.1|214029.1|213879.1|214011.7|213861.7|25
1638413080000|2021-12-02 02:44:40|214020|213870|214023|213873|214023.6|213873.6|214017.1|213867.1|21
1638413090000|2021-12-02 02:44:50|214022.6|213872.6|214021.5|213871.5|214024.1|213874.1|214020.7|213870.7|13
1638413100000|2021-12-02 02:45:00|214021.3|213871.3|214022.7|213872.7|214023.9|213873.9|214021.2|213871.2|11
1638413110000|2021-12-02 02:45:10|214024|213874|214025.6|213875.6|214025.7|213875.7|214024|213874|9
1638413120000|2021-12-02 02:45:20|214023.9|213873.9|214024.4|213874.4|214025.8|213875.8|214022.5|213872.5|12
1638413130000|2021-12-02 02:45:30|214025.1|213875.1|214023.4|213873.4|214026.2|213876.2|214022.3|213872.3|17
1638413140000|2021-12-02 02:45:40|214022.6|213872.6|214025.2|213875.2|214025.4|213875.4|214020.5|213870.5|23
1638413150000|2021-12-02 02:45:50|214025.5|213875.5|214035.1|213885.1|214037.3|213887.3|214024.4|213874.4|21
1638413160000|2021-12-02 02:46:00|214034.8|213884.8|214053.8|213903.8|214053.8|213903.8|214032.1|213882.1|23
1638413170000|2021-12-02 02:46:10|214047.8|213897.8|214053.4|213903.4|214055.7|213905.7|214047.8|213897.8|19
1638413180000|2021-12-02 02:46:20|214054.5|213904.5|214052.9|213902.9|214054.5|213904.5|214051.3|213901.3|15
1638413190000|2021-12-02 02:46:30|214052.4|213902.4|214052.5|213902.5|214053.9|213903.9|214051.4|213901.4|10
1638413200000|2021-12-02 02:46:40|214052.6|213902.6|214068.3|213918.3|214073.1|213923.1|214051.7|213901.7|19
1638413210000|2021-12-02 02:46:50|214072|213922|214070|213920|214072.4|213922.4|214064.4|213914.4|12
1638413220000|2021-12-02 02:47:00|214069.5|213919.5|214066.3|213916.3|214070.4|213920.4|214061.9|213911.9|21
1638413230000|2021-12-02 02:47:10|214066.5|213916.5|214067.2|213917.2|214067.2|213917.2|214062.8|213912.8|13
1638413240000|2021-12-02 02:47:20|214066.5|213916.5|214066.4|213916.4|214066.9|213916.9|214065.6|213915.6|9
1638413250000|2021-12-02 02:47:30|214066.3|213916.3|214066.2|213916.2|214067.3|213917.3|214065.2|213915.2|12
1638413260000|2021-12-02 02:47:40|214064.8|213914.8|214073.3|213923.3|214078.3|213928.3|214062.2|213912.2|21
1638413270000|2021-12-02 02:47:50|214070|213920|214072.8|213922.8|214072.8|213922.8|214070|213920|3
1638413280000|2021-12-02 02:48:00|214072.4|213922.4|214064|213914|214074.3|213924.3|214061.6|213911.6|20
1638413290000|2021-12-02 02:48:10|214064.4|213914.4|214063.2|213913.2|214066.9|213916.9|214056.7|213906.7|20
1638413300000|2021-12-02 02:48:20|214062.8|213912.8|214064.8|213914.8|214064.8|213914.8|214061.1|213911.1|16
1638413310000|2021-12-02 02:48:30|214065.1|213915.1|214065.4|213915.4|214067.3|213917.3|214061.7|213911.7|13
1638413320000|2021-12-02 02:48:40|214065.6|213915.6|214066|213916|214067|213917|214065.2|213915.2|12
1638413330000|2021-12-02 02:48:50|214065.6|213915.6|214064.1|213914.1|214066.2|213916.2|214064.1|213914.1|13
1638413340000|2021-12-02 02:49:00|214063.4|213913.4|214066.3|213916.3|214068|213918|214058.9|213908.9|16
1638413350000|2021-12-02 02:49:10|214065.4|213915.4|214037|213887|214065.4|213915.4|214032.1|213882.1|24
1638413360000|2021-12-02 02:49:20|214036.6|213886.6|214037.9|213887.9|214037.9|213887.9|214034.7|213884.7|14
1638413370000|2021-12-02 02:49:30|214037.4|213887.4|214035.4|213885.4|214037.4|213887.4|214034.6|213884.6|14
1638413380000|2021-12-02 02:49:40|214035|213885|214035.5|213885.5|214051.2|213901.2|214035|213885|19
1638413390000|2021-12-02 02:49:50|214032.7|213882.7|214038.2|213888.2|214039.3|213889.3|214032.7|213882.7|20
1638413400000|2021-12-02 02:50:00|214037.6|213887.6|214020.8|213870.8|214037.6|213887.6|214018.6|213868.6|17
1638413410000|2021-12-02 02:50:10|214021.2|213871.2|214016.7|213866.7|214024.4|213874.4|214016.7|213866.7|18
1638413420000|2021-12-02 02:50:20|214013.4|213863.4|214013.6|213863.6|214025.2|213875.2|214009.4|213859.4|12
1638413430000|2021-12-02 02:50:30|214016.4|213866.4|214018.9|213868.9|214020.7|213870.7|214016.3|213866.3|15
1638413440000|2021-12-02 02:50:40|214018.8|213868.8|214020.4|213870.4|214020.4|213870.4|214017.1|213867.1|6
1638413450000|2021-12-02 02:50:50|214020|213870|214020.9|213870.9|214022.1|213872.1|214019.8|213869.8|11
1638413460000|2021-12-02 02:51:00|214021|213871|214034.5|213884.5|214034.7|213884.7|214019.3|213869.3|17
1638413470000|2021-12-02 02:51:10|214035.1|213885.1|214028.6|213878.6|214035.1|213885.1|214028.6|213878.6|17
1638413480000|2021-12-02 02:51:20|214030.7|213880.7|214028.3|213878.3|214032.4|213882.4|214028.3|213878.3|18
1638413490000|2021-12-02 02:51:30|214028.5|213878.5|214030.6|213880.6|214031|213881|214028.5|213878.5|12
1638413500000|2021-12-02 02:51:40|214030|213880|214032.4|213882.4|214032.7|213882.7|214030|213880|13
1638413510000|2021-12-02 02:51:50|214032.1|213882.1|213985.2|213935.2|214032.4|213935.2|213984.6|213882|8
1638413520000|2021-12-02 02:52:00|213984.4|213934.4|214027.3|213877.3|214027.5|213934.9|213976.7|213876.9|11
1638413530000|2021-12-02 02:52:10|214029.4|213879.4|214031.7|213881.7|214032|213882|214029.2|213879.2|12
1638413540000|2021-12-02 02:52:20|214032|213882|214031.7|213881.7|214032|213882|214031.6|213881.6|5
1638413550000|2021-12-02 02:52:30|214031.5|213881.5|214028.8|213878.8|214031.7|213932.9|213979.5|213875.1|10
1638413560000|2021-12-02 02:52:40|214029.4|213879.4|214030.9|213880.9|214031.1|213881.1|214029.4|213879.4|13
1638413570000|2021-12-02 02:52:50|214031|213881|214030.7|213880.7|214031|213881|214028.6|213878.6|14
1638413580000|2021-12-02 02:53:00|214030.1|213880.1|214029.2|213879.2|214032.5|213882.5|214029|213879|18
1638413590000|2021-12-02 02:53:10|214028.8|213878.8|214030.5|213880.5|214031|213881|214027.5|213877.5|20
1638413600000|2021-12-02 02:53:20|214030.2|213880.2|214032.6|213882.6|214033|213883|214029.7|213879.7|15
1638413610000|2021-12-02 02:53:30|214030|213880|214030.3|213880.3|214030.5|213880.5|214029.8|213879.8|5
1638413620000|2021-12-02 02:53:40|214030.9|213880.9|214026.8|213876.8|214034.1|213931.1|213980|213874.3|24
1638413630000|2021-12-02 02:53:50|214025.4|213875.4|214020.9|213870.9|214025.4|213875.4|214020.3|213870.3|16
1638413640000|2021-12-02 02:54:00|214020.5|213870.5|214030.5|213880.5|214035.9|213885.9|214020.5|213870.5|19
1638413650000|2021-12-02 02:54:10|214031.2|213881.2|214027.1|213877.1|214031.8|213881.8|214026.2|213876.2|19
1638413660000|2021-12-02 02:54:20|214022|213872|214022.5|213872.5|214027.8|213877.8|214018.1|213868.1|13
1638413670000|2021-12-02 02:54:30|214020.6|213870.6|214028|213878|214032|213882|214020.6|213870.6|17
1638413680000|2021-12-02 02:54:40|214028.8|213878.8|214026.9|213876.9|214029|213879|214025.4|213875.4|13
1638413690000|2021-12-02 02:54:50|214027.2|213877.2|214026.7|213876.7|214029.1|213879.1|214026.7|213876.7|9
1638413700000|2021-12-02 02:55:00|214027.2|213877.2|214027|213877|214028.5|213878.5|214026.2|213876.2|11
1638413710000|2021-12-02 02:55:10|214031.7|213881.7|214026.3|213876.3|214032.5|213882.5|214026.3|213876.3|5
1638413720000|2021-12-02 02:55:20|214027.9|213877.9|214026.6|213876.6|214027.9|213877.9|214024.4|213874.4|9
1638413730000|2021-12-02 02:55:30|214027.1|213877.1|214023.8|213873.8|214032.6|213882.6|214018.3|213868.3|25
1638413740000|2021-12-02 02:55:40|214023.7|213873.7|214002.4|213852.4|214023.7|213873.7|214002.4|213852.4|27
1638413750000|2021-12-02 02:55:50|213999.4|213849.4|213998.1|213848.1|214003.8|213853.8|213998.1|213848.1|18
1638413760000|2021-12-02 02:56:00|213998.3|213848.3|214013.7|213863.7|214020.4|213870.4|213998.3|213848.3|21
1638413770000|2021-12-02 02:56:10|214013.8|213863.8|214000|213850|214015.4|213865.4|213998.7|213848.7|17
1638413780000|2021-12-02 02:56:20|213994.5|213844.5|214015|213865|214019.3|213869.3|213994.5|213844.5|22
1638413790000|2021-12-02 02:56:30|214016.2|213866.2|213974.7|213824.7|214016.2|213904|213929.9|213821.9|32
1638413800000|2021-12-02 02:56:40|213976.2|213826.2|213984.5|213834.5|213984.7|213834.7|213971.8|213821.8|31
1638413810000|2021-12-02 02:56:50|213983.1|213833.1|213975.3|213825.3|213986|213836|213975.3|213825.3|15
1638413820000|2021-12-02 02:57:00|213971.1|213821.1|213986.3|213836.3|213994.3|213844.3|213969.4|213819.4|18
1638413830000|2021-12-02 02:57:10|213988.1|213838.1|213985.8|213835.8|213992.1|213842.1|213978.8|213828.8|23
1638413840000|2021-12-02 02:57:20|213984.1|213834.1|213979.1|213829.1|213984.1|213834.1|213979|213829|14
1638413850000|2021-12-02 02:57:30|213978.3|213828.3|213976|213826|213980.1|213830.1|213968.4|213818.4|18
1638413860000|2021-12-02 02:57:40|213975.8|213825.8|213979.3|213829.3|213980.5|213830.5|213971.7|213821.7|15
1638413870000|2021-12-02 02:57:50|213980.1|213830.1|213977.7|213827.7|213980.2|213830.2|213976.1|213826.1|12
1638413880000|2021-12-02 02:58:00|213977.8|213827.8|213973.3|213823.3|213982.2|213832.2|213973.3|213823.3|13
1638413890000|2021-12-02 02:58:10|213974.2|213824.2|213991|213841|213992|213842|213968.4|213818.4|22
1638413900000|2021-12-02 02:58:20|213994.2|213844.2|213981.2|213831.2|213995.3|213845.3|213981.2|213831.2|24
1638413910000|2021-12-02 02:58:30|213981.7|213831.7|213985|213835|213986.2|213836.2|213980.8|213830.8|24
1638413920000|2021-12-02 02:58:40|213985.7|213835.7|213984.7|213834.7|213985.7|213835.7|213981|213831|25
1638413930000|2021-12-02 02:58:50|213984.8|213834.8|213984.5|213834.5|213988.7|213838.7|213984.5|213834.5|23
1638413940000|2021-12-02 02:59:00|213984.6|213834.6|213985.9|213835.9|213986.6|213836.6|213984.2|213834.2|11
1638413950000|2021-12-02 02:59:10|213984.5|213834.5|213984.5|213834.5|213984.5|213834.5|213978|213828|17
1638413960000|2021-12-02 02:59:20|213984.7|213834.7|213985.1|213835.1|213987.8|213837.8|213981.4|213831.4|12
1638413970000|2021-12-02 02:59:30|213985.3|213835.3|213987.7|213837.7|213987.7|213837.7|213985.3|213835.3|18
1638413980000|2021-12-02 02:59:40|213987.4|213837.4|213987.5|213837.5|213988.6|213838.6|213985.8|213835.8|20
1638413990000|2021-12-02 02:59:50|213987.6|213837.6|213974.7|213824.7|213987.6|213837.6|213968.8|213818.8|22
1638414000000|2021-12-02 03:00:00|213973.9|213823.9|213976.1|213826.1|213977.4|213827.4|213969.6|213819.6|17
1638414010000|2021-12-02 03:00:10|213975.8|213825.8|213978|213828|213988.1|213838.1|213972.7|213822.7|20
1638414020000|2021-12-02 03:00:20|213980.9|213830.9|213986.9|213836.9|213987|213837|213980.7|213830.7|15
1638414030000|2021-12-02 03:00:30|213986.7|213836.7|214008.8|213858.8|214011.8|213877.4|213927.4|213832.1|27
1638414040000|2021-12-02 03:00:40|214011.8|213861.8|214017.1|213867.1|214017.1|213867.1|214008.9|213858.9|23
1638414050000|2021-12-02 03:00:50|214020.4|213870.4|214032.1|213882.1|214038.1|213888.1|214020.4|213870.4|26
1638414060000|2021-12-02 03:01:00|214031.6|213881.6|214033.9|213883.9|214034.7|213884.7|214031.4|213881.4|18
1638414070000|2021-12-02 03:01:10|214034.2|213884.2|214040.2|213890.2|214042.4|213892.4|214030.2|213880.2|22
1638414080000|2021-12-02 03:01:20|214041.3|213891.3|214041.3|213891.3|214042.8|213892.8|214037.9|213887.9|19
1638414090000|2021-12-02 03:01:30|214040.5|213890.5|214041.5|213891.5|214043.1|213893.1|214040.5|213890.5|15
1638414100000|2021-12-02 03:01:40|214040.2|213890.2|214037.4|213887.4|214040.2|213890.2|214037.2|213887.2|10
1638414110000|2021-12-02 03:01:50|214037.3|213887.3|214032.7|213882.7|214037.4|213887.4|214032.7|213882.7|17
1638414120000|2021-12-02 03:02:00|214033.1|213883.1|214029.6|213879.6|214033.1|213883.1|214029.6|213879.6|19
1638414130000|2021-12-02 03:02:10|214029.9|213879.9|214033.6|213883.6|214033.6|213883.6|214029.9|213879.9|7
1638414140000|2021-12-02 03:02:20|214033.8|213883.8|214038|213888|214043|213893|214033.8|213883.8|14
1638414150000|2021-12-02 03:02:30|214039.9|213889.9|214032.4|213882.4|214041.9|213891.9|214032.2|213882.2|18
1638414160000|2021-12-02 03:02:40|214032.2|213882.2|214027.5|213877.5|214032.3|213882.3|214026.1|213876.1|19
1638414170000|2021-12-02 03:02:50|214023|213873|214024.6|213874.6|214030.5|213880.5|214019.8|213869.8|18
1638414180000|2021-12-02 03:03:00|214025.9|213875.9|214025.8|213875.8|214026|213876|214025.1|213875.1|9
1638414190000|2021-12-02 03:03:10|214026.1|213876.1|214025.9|213875.9|214026.2|213876.2|214024.8|213874.8|12
1638414200000|2021-12-02 03:03:20|214025.6|213875.6|213973|213923|214026.9|213923.5|213973|213869.5|13
1638414210000|2021-12-02 03:03:30|214021.1|213871.1|214028.7|213878.7|214039.9|213889.9|214019.5|213869.5|25
1638414220000|2021-12-02 03:03:40|213982.9|213932.9|214025.6|213875.6|214029.1|213932.9|213982.3|213873.4|9
1638414230000|2021-12-02 03:03:50|214027.4|213877.4|214027.9|213877.9|214029.2|213879.2|214027.4|213877.4|11
1638414240000|2021-12-02 03:04:00|214028.4|213878.4|214056.2|213906.2|214056.2|213906.2|214028.4|213878.4|10
1638414250000|2021-12-02 03:04:10|214049.7|213899.7|214029.8|213879.8|214049.7|213899.7|214027.2|213877.2|13
1638414260000|2021-12-02 03:04:20|213978.8|213928.8|214023.6|213873.6|214023.8|213929.3|213971.6|213866.2|19
1638414270000|2021-12-02 03:04:30|214023.3|213873.3|214021.9|213871.9|214023.3|213873.3|214017.4|213867.4|21
1638414280000|2021-12-02 03:04:40|214021.5|213871.5|214023.7|213873.7|214023.7|213873.7|214021.3|213871.3|14
1638414290000|2021-12-02 03:04:50|214028.2|213878.2|214028.2|213878.2|214037.2|213887.2|214027.4|213877.4|15
1638414300000|2021-12-02 03:05:00|214028.9|213878.9|214028.6|213878.6|214029.7|213879.7|214026.6|213876.6|11
1638414310000|2021-12-02 03:05:10|214029.3|213879.3|214031.5|213881.5|214031.5|213881.5|214029.3|213879.3|7
1638414320000|2021-12-02 03:05:20|214031.4|213881.4|214041.2|213891.2|214041.2|213891.2|214030.7|213880.7|12
1638414330000|2021-12-02 03:05:30|214042.2|213892.2|214039.6|213889.6|214042.9|213892.9|214034|213884|21
1638414340000|2021-12-02 03:05:40|214040.6|213890.6|214031.3|213881.3|214040.6|213890.6|214027.7|213877.7|19
1638414350000|2021-12-02 03:05:50|214031.5|213881.5|214032.2|213882.2|214033|213883|214029.4|213879.4|8
1638414360000|2021-12-02 03:06:00|214032.1|213882.1|214029.8|213879.8|214033.3|213883.3|214028.7|213878.7|17
1638414370000|2021-12-02 03:06:10|214029|213879|214039.3|213889.3|214046.5|213896.5|214029|213879|15
1638414380000|2021-12-02 03:06:20|214038.5|213888.5|214029.8|213879.8|214047.4|213897.4|214027.1|213877.1|16
1638414390000|2021-12-02 03:06:30|214031.8|213881.8|214033.2|213883.2|214035.3|213885.3|214031.2|213881.2|12
1638414400000|2021-12-02 03:06:40|214032.8|213882.8|214031.4|213881.4|214032.9|213882.9|214028.7|213878.7|7
1638414410000|2021-12-02 03:06:50|214031.3|213881.3|214031.2|213881.2|214031.9|213881.9|214031.2|213881.2|7
1638414420000|2021-12-02 03:07:00|214030.1|213880.1|214032.2|213882.2|214032.2|213882.2|214029.7|213879.7|5
1638414430000|2021-12-02 03:07:10|214026.4|213876.4|214042.5|213892.5|214052.1|213902.1|214026.4|213876.4|10
1638414440000|2021-12-02 03:07:20|214042.6|213892.6|214033.3|213883.3|214042.6|213892.6|214032.6|213882.6|10
1638414450000|2021-12-02 03:07:30|214033|213883|214031.6|213881.6|214041.9|213891.9|214030.7|213880.7|12
1638414460000|2021-12-02 03:07:40|214031.9|213881.9|214026.9|213876.9|214032.1|213882.1|214026.9|213876.9|7
1638414470000|2021-12-02 03:07:50|214027.1|213877.1|214029.2|213879.2|214029.2|213879.2|214027|213877|9
1638414480000|2021-12-02 03:08:00|214028.4|213878.4|214030.7|213880.7|214031.8|213926.7|213976.7|213877.2|14
1638414490000|2021-12-02 03:08:10|214031.3|213881.3|214028.7|213878.7|214032.3|213882.3|214026.9|213876.9|12
1638414500000|2021-12-02 03:08:20|214028.8|213878.8|214027.5|213877.5|214030|213880|214022|213872|18
1638414510000|2021-12-02 03:08:30|214027.8|213877.8|214026.7|213876.7|214030.4|213880.4|214026.3|213876.3|14
1638414520000|2021-12-02 03:08:40|214026.2|213876.2|214031.6|213881.6|214036.8|213886.8|214025.5|213875.5|21
1638414530000|2021-12-02 03:08:50|214032.2|213882.2|214029.3|213879.3|214034.3|213884.3|214028|213878|19
1638414540000|2021-12-02 03:09:00|214030.4|213880.4|214039.4|213889.4|214039.4|213889.4|214030.4|213880.4|16
1638414550000|2021-12-02 03:09:10|214039|213889|214034|213884|214039.7|213889.7|214033.2|213883.2|14
1638414560000|2021-12-02 03:09:20|214033.9|213883.9|214035.3|213885.3|214036.9|213886.9|214033.2|213883.2|13
1638414570000|2021-12-02 03:09:30|214036.8|213886.8|214034.6|213884.6|214037.1|213887.1|214034.3|213884.3|11
1638414580000|2021-12-02 03:09:40|214035.7|213885.7|214034.7|213884.7|214037.4|213887.4|214034.2|213884.2|9
1638414590000|2021-12-02 03:09:50|214038.4|213888.4|214036.5|213886.5|214042.8|213892.8|214036.5|213886.5|11
1638414600000|2021-12-02 03:10:00|214037.6|213887.6|214033.1|213883.1|214039.7|213889.7|214033.1|213883.1|9
1638414610000|2021-12-02 03:10:10|214033|213883|214035.1|213885.1|214036.1|213886.1|214033|213883|10
1638414620000|2021-12-02 03:10:20|214035.6|213885.6|214031.6|213881.6|214035.6|213885.6|214030.8|213880.8|7
1638414630000|2021-12-02 03:10:30|214031|213881|214032.6|213882.6|214037.3|213887.3|214030.9|213880.9|16
1638414640000|2021-12-02 03:10:40|214033.9|213883.9|214031.6|213981.6|214085|213986|214030.8|213883.9|16
1638414650000|2021-12-02 03:10:50|214028.7|213978.7|214077.7|213927.7|214090.9|213987.4|214027.9|213927.7|24
1638414660000|2021-12-02 03:11:00|214078.2|213928.2|214078.7|213928.7|214080.4|213930.4|214077.5|213927.5|18
1638414670000|2021-12-02 03:11:10|214072.9|213922.9|214074.7|213924.7|214075.1|213925.1|214071.1|213921.1|17
1638414680000|2021-12-02 03:11:20|214076.5|213926.5|214076|213926|214076.7|213926.7|214076|213926|11
1638414690000|2021-12-02 03:11:30|214076.4|213926.4|214094.3|213944.3|214105.1|213955.1|214075.1|213925.1|14
1638414700000|2021-12-02 03:11:40|214082.1|213932.1|214076.5|213926.5|214082.1|213932.1|214075|213925|16
1638414710000|2021-12-02 03:11:50|214077.5|213927.5|214078.7|213928.7|214083.3|213933.3|214077.5|213927.5|15
1638414720000|2021-12-02 03:12:00|214078.6|213928.6|214080.7|213930.7|214081.2|213931.2|214077.4|213927.4|16
1638414730000|2021-12-02 03:12:10|214080.8|213930.8|214079.1|213929.1|214082.8|213932.8|214078|213928|14
1638414740000|2021-12-02 03:12:20|214080.3|213930.3|214078.5|213928.5|214080.3|213930.3|214076.9|213926.9|14
1638414750000|2021-12-02 03:12:30|214078.7|213928.7|214078.6|213928.6|214082.5|213982.6|214032.6|213925|15
1638414760000|2021-12-02 03:12:40|214078.7|213928.7|214079.4|213929.4|214080.7|213930.7|214078.2|213928.2|11
1638414770000|2021-12-02 03:12:50|214079.6|213929.6|214078.9|213928.9|214079.6|213929.6|214077.9|213927.9|5
1638414780000|2021-12-02 03:13:00|214079|213929|214032.5|213982.5|214081.6|213982.5|214032.1|213929|12
1638414790000|2021-12-02 03:13:10|214031.6|213981.6|214078.9|213928.9|214079|213982.3|214029.9|213928.9|14
1638414800000|2021-12-02 03:13:20|214079.1|213929.1|214078.4|213928.4|214081.9|213931.9|214078.4|213928.4|12
1638414810000|2021-12-02 03:13:30|214079|213929|214075.5|213925.5|214079.7|213929.7|214074.5|213924.5|16
1638414820000|2021-12-02 03:13:40|214075.8|213925.8|214080.4|213930.4|214082.8|213932.8|214075.7|213925.7|18
1638414830000|2021-12-02 03:13:50|214082.8|213932.8|214082.3|213932.3|214083.3|213933.3|214079.2|213929.2|14
1638414840000|2021-12-02 03:14:00|214076.8|213926.8|214080.6|213930.6|214081.4|213931.4|214072.7|213922.7|25
1638414850000|2021-12-02 03:14:10|214079|213929|214079.6|213929.6|214081.6|213931.6|214076.2|213926.2|16
1638414860000|2021-12-02 03:14:20|214080.1|213930.1|214075.3|213925.3|214080.5|213930.5|214070.5|213920.5|12
1638414870000|2021-12-02 03:14:30|214076.6|213926.6|214075.2|213925.2|214076.6|213926.6|214074.6|213924.6|7
1638414880000|2021-12-02 03:14:40|214074.6|213924.6|214026.1|213976.1|214074.6|213977.3|214026|213924.3|13
1638414890000|2021-12-02 03:14:50|214026|213976|214025.4|213975.4|214026.5|213976.5|214025.4|213975.4|10
1638414900000|2021-12-02 03:15:00|214021.2|213971.2|214027.8|213977.8|214028.1|213978.1|214019.3|213969.3|16
1638414910000|2021-12-02 03:15:10|214027.4|213977.4|214024.9|213974.9|214028.7|213978.7|214024.6|213974.6|13
1638414920000|2021-12-02 03:15:20|214024.7|213974.7|214023.4|213973.4|214024.7|213974.7|214023.4|213973.4|7
1638414930000|2021-12-02 03:15:30|214023.2|213973.2|214023.6|213973.6|214024.3|213974.3|214022.9|213972.9|12
1638414940000|2021-12-02 03:15:40|214023.4|213973.4|214023.6|213973.6|214023.6|213973.6|214022.9|213972.9|8
1638414950000|2021-12-02 03:15:50|214023.5|213973.5|214024|213974|214024|213974|214023.4|213973.4|7
1638414960000|2021-12-02 03:16:00|214023.8|213973.8|214030|213980|214030|213980|214023.5|213973.5|8
1638414970000|2021-12-02 03:16:10|214068.8|213918.8|214073.1|213923.1|214073.5|213923.5|214068.8|213918.8|8
1638414980000|2021-12-02 03:16:20|214023.4|213973.4|214020.7|213970.7|214023.4|213973.4|214015.9|213965.9|9
1638414990000|2021-12-02 03:16:30|214025.6|213975.6|214022.5|213972.5|214025.7|213975.7|214021.4|213971.4|18
1638415000000|2021-12-02 03:16:40|214023|213973|214022.3|213972.3|214023.5|213973.5|214022.2|213972.2|8
1638415010000|2021-12-02 03:16:50|214022.4|213972.4|214023.4|213973.4|214023.4|213973.4|214022.3|213972.3|7
1638415020000|2021-12-02 03:17:00|214023.1|213973.1|214015.2|213965.2|214061.4|213973.1|214014|213911.4|17
1638415030000|2021-12-02 03:17:10|214015.3|213965.3|214067.4|213917.4|214075.1|213965.3|214015.3|213917.4|20
1638415040000|2021-12-02 03:17:20|214067|213917|214066.5|213916.5|214068|213918|214065.5|213915.5|16
1638415050000|2021-12-02 03:17:30|214065.8|213915.8|214067.4|213917.4|214067.4|213917.4|214065.8|213915.8|4
1638415060000|2021-12-02 03:17:40|214067.8|213917.8|214066.6|213916.6|214067.8|213917.8|214065.3|213915.3|6
1638415070000|2021-12-02 03:17:50|214066.9|213916.9|214019.2|213969.2|214066.9|213969.2|214015.4|213916.9|12
1638415080000|2021-12-02 03:18:00|214018.8|213968.8|214016.7|213966.7|214019.9|213969.9|214015.9|213965.9|10
1638415090000|2021-12-02 03:18:10|214018.3|213968.3|214017.4|213967.4|214018.7|213968.7|214017.4|213967.4|9
1638415100000|2021-12-02 03:18:20|214018.6|213968.6|214019.1|213969.1|214019.4|213969.4|214018.1|213968.1|10
1638415110000|2021-12-02 03:18:30|214018.9|213968.9|214020.5|213970.5|214022|213972|214018.4|213968.4|18
1638415120000|2021-12-02 03:18:40|214019.9|213969.9|214022.5|213972.5|214026.1|213976.1|214019.9|213969.9|14
1638415130000|2021-12-02 03:18:50|214022.3|213972.3|214017.5|213967.5|214022.6|213972.6|214016.8|213966.8|10
1638415140000|2021-12-02 03:19:00|214017.6|213967.6|214019.2|213969.2|214019.5|213969.5|214017.6|213967.6|8
1638415150000|2021-12-02 03:19:10|214019.1|213969.1|214014.5|213964.5|214019.1|213969.1|214014.5|213964.5|8
1638415160000|2021-12-02 03:19:20|214014.9|213964.9|214015.4|213965.4|214015.5|213965.5|214014.8|213964.8|7
1638415170000|2021-12-02 03:19:30|214015.5|213965.5|214015|213965|214016.4|213966.4|214015|213965|12
1638415180000|2021-12-02 03:19:40|214015.9|213965.9|214017.3|213967.3|214019.8|213969.8|214015.2|213965.2|19
1638415190000|2021-12-02 03:19:50|214017.4|213967.4|214017.3|213967.3|214017.6|213967.6|214014.5|213964.5|15
1638415200000|2021-12-02 03:20:00|214016.3|213966.3|214016.1|213966.1|214017.5|213967.5|214014.3|213964.3|10
1638415210000|2021-12-02 03:20:10|214016.4|213966.4|214015.2|213965.2|214016.5|213966.5|214014.7|213964.7|12
1638415220000|2021-12-02 03:20:20|214015.4|213965.4|214015.4|213965.4|214015.7|213965.7|214015.3|213965.3|5
1638415230000|2021-12-02 03:20:30|214018.3|213968.3|214019.6|213969.6|214019.6|213969.6|214018.3|213968.3|6
1638415240000|2021-12-02 03:20:40|214018|213968|214016.6|213966.6|214020.3|213970.3|214016.6|213966.6|6
1638415250000|2021-12-02 03:20:50|214016.7|213966.7|214018.4|213968.4|214019.5|213969.5|214016.7|213966.7|13
1638415260000|2021-12-02 03:21:00|214017.9|213967.9|214019.5|213969.5|214020.2|213970.2|214017.9|213967.9|9
1638415270000|2021-12-02 03:21:10|214019.2|213969.2|214016|213966|214019.4|213969.4|214015.9|213965.9|6
1638415280000|2021-12-02 03:21:20|214011.9|213961.9|214014.1|213964.1|214015.7|213965.7|214011.9|213961.9|9
1638415290000|2021-12-02 03:21:30|214013.8|213963.8|214012.6|213962.6|214016.5|213966.5|214009.5|213959.5|18
1638415300000|2021-12-02 03:21:40|214014|213964|214015.5|213965.5|214015.5|213965.5|214010.6|213960.6|10
1638415310000|2021-12-02 03:21:50|214014.4|213964.4|214016.5|213966.5|214016.6|213966.6|214014.4|213964.4|6
1638415320000|2021-12-02 03:22:00|214016.3|213966.3|214016.4|213966.4|214017.8|213967.8|214016.3|213966.3|7
1638415330000|2021-12-02 03:22:10|214017.2|213967.2|214020.5|213970.5|214020.5|213970.5|214014.3|213964.3|11
1638415340000|2021-12-02 03:22:20|214019.6|213969.6|214015.2|213965.2|214020.6|213970.6|214015.2|213965.2|13
1638415350000|2021-12-02 03:22:30|214014.9|213964.9|214015.8|213965.8|214016.8|213966.8|214014.8|213964.8|12
1638415360000|2021-12-02 03:22:40|214017.3|213967.3|214017|213967|214017.7|213967.7|214016.3|213966.3|10
1638415370000|2021-12-02 03:22:50|214018.3|213968.3|214019.3|213969.3|214019.8|213969.8|214016.3|213966.3|15
1638415380000|2021-12-02 03:23:00|214018.8|213968.8|214026.5|213976.5|214026.5|213976.5|214018.1|213968.1|8
1638415390000|2021-12-02 03:23:10|214025.8|213975.8|214023.9|213973.9|214026|213976|214023.9|213973.9|7
1638415400000|2021-12-02 03:23:20|214024.2|213974.2|214023.3|213973.3|214025.1|213975.1|214021.2|213971.2|12
1638415410000|2021-12-02 03:23:30|214023.6|213973.6|214025.8|213975.8|214026.7|213976.7|214021.9|213971.9|11
1638415420000|2021-12-02 03:23:40|214024.9|213974.9|214024.3|213974.3|214024.9|213974.9|214023.9|213973.9|9
1638415430000|2021-12-02 03:23:50|214024.4|213974.4|214023.1|213973.1|214026.4|213976.4|214023.1|213973.1|10
1638415440000|2021-12-02 03:24:00|214021.4|213971.4|214025.2|213975.2|214025.7|213975.7|214021.4|213971.4|9
1638415450000|2021-12-02 03:24:10|214025.4|213975.4|214025.2|213975.2|214025.4|213975.4|214020.7|213970.7|6
1638415460000|2021-12-02 03:24:20|214025.3|213975.3|214022.5|213972.5|214026.9|213976.9|214022.5|213972.5|12
1638415470000|2021-12-02 03:24:30|214022.9|213972.9|214021.4|213971.4|214023.1|213973.1|214020|213970|13
1638415480000|2021-12-02 03:24:40|214020.6|213970.6|214022.8|213972.8|214023.8|213973.8|214020.6|213970.6|16
1638415490000|2021-12-02 03:24:50|214022.4|213972.4|214023.1|213973.1|214023.1|213973.1|214022.4|213972.4|8
1638415500000|2021-12-02 03:25:00|214022.4|213972.4|214020.3|213970.3|214028|213978|214020.3|213970.3|7
1638415510000|2021-12-02 03:25:10|214020.8|213970.8|214024.5|213974.5|214028.1|213978.1|214020.8|213970.8|6
1638415520000|2021-12-02 03:25:20|214025.3|213975.3|214019.4|213969.4|214030.4|213980.4|214019.4|213969.4|11
1638415530000|2021-12-02 03:25:30|214018.8|213968.8|214024.5|213974.5|214027.9|213977.9|214018.8|213968.8|13
1638415540000|2021-12-02 03:25:40|214025.2|213975.2|214022.9|213972.9|214027.6|213977.6|214021.6|213971.6|6
1638415550000|2021-12-02 03:25:50|214023.7|213973.7|214022.3|213972.3|214024.1|213974.1|214022.2|213972.2|9
1638415560000|2021-12-02 03:26:00|214022|213972|214024|213974|214028.1|213978.1|214022|213972|10
1638415570000|2021-12-02 03:26:10|214023.2|213973.2|214019.1|213969.1|214023.8|213973.8|214019.1|213969.1|6
1638415580000|2021-12-02 03:26:20|214019|213969|214024.7|213974.7|214025.7|213975.7|214018.6|213968.6|13
1638415590000|2021-12-02 03:26:30|214025.2|213975.2|214022.4|213972.4|214025.2|213975.2|214022.2|213972.2|11
1638415600000|2021-12-02 03:26:40|214022.8|213972.8|214022.9|213972.9|214025.3|213975.3|214022.4|213972.4|9
1638415610000|2021-12-02 03:26:50|214023.3|213973.3|214021.7|213971.7|214023.3|213973.3|214021.7|213971.7|13
1638415620000|2021-12-02 03:27:00|214022.2|213972.2|214029.7|213979.7|214029.7|213979.7|214022.2|213972.2|17
1638415630000|2021-12-02 03:27:10|214031.5|213981.5|214020.2|213970.2|214031.5|213981.5|214020.2|213970.2|9
1638415640000|2021-12-02 03:27:20|214019.7|213969.7|214023|213973|214023.2|213973.2|214019.7|213969.7|9
1638415650000|2021-12-02 03:27:30|214022.2|213972.2|214022|213972|214022.3|213972.3|214021.5|213971.5|6
1638415660000|2021-12-02 03:27:40|214026.7|213976.7|214024.8|213974.8|214027.9|213977.9|214024.8|213974.8|11
1638415670000|2021-12-02 03:27:50|214023.9|213973.9|214021.1|213971.1|214024.5|213974.5|214021.1|213971.1|3
1638415680000|2021-12-02 03:28:00|214021.5|213971.5|214031|213981|214035.5|213985.5|214021.3|213971.3|8
1638415690000|2021-12-02 03:28:10|214033.7|213983.7|214078.1|214028.1|214132.6|214037.2|214032.5|213963.5|27
1638415700000|2021-12-02 03:28:20|214083.5|214033.5|214069.7|214019.7|214119|214033.9|214069.7|213966.9|19
1638415710000|2021-12-02 03:28:30|214068.5|214018.5|214077.3|214027.3|214127.7|214032.5|214061.8|213969.8|21
1638415720000|2021-12-02 03:28:40|214071.7|214021.7|214075.9|214025.9|214077.2|214027.2|214071.7|214021.7|14
1638415730000|2021-12-02 03:28:50|214074|214024|214072|214022|214074.3|214024.3|214071.8|214021.8|7
1638415740000|2021-12-02 03:29:00|214072.5|214022.5|214092.3|214042.3|214136.6|214050.3|214072.5|213977.6|16
1638415750000|2021-12-02 03:29:10|214092.6|214042.6|214073.6|214023.6|214092.6|214042.6|214070.5|214020.5|21
1638415760000|2021-12-02 03:29:20|214069.6|214019.6|214069.3|214019.3|214124.8|214023.8|214068.5|213973.2|14
1638415770000|2021-12-02 03:29:30|214073.5|214023.5|214070.8|214020.8|214076.1|214026.1|214070.8|214020.8|10
1638415780000|2021-12-02 03:29:40|214074|214024|214123.5|213973.5|214125.6|214029.7|214072.7|213973.5|18
1638415790000|2021-12-02 03:29:50|214127|213977|214133.8|213983.8|214140|214034.6|214084.5|213974.3|13
1638415800000|2021-12-02 03:30:00|214133.9|213983.9|214124.9|213974.9|214133.9|214033.4|214073.1|213969.4|30
1638415810000|2021-12-02 03:30:10|214123.6|213973.6|214073.2|214023.2|214130.2|214026.4|214071.5|213973.6|16
1638415820000|2021-12-02 03:30:20|214072|214022|214067.7|214017.7|214129.1|214034.8|214067|213969.8|22
1638415830000|2021-12-02 03:30:30|214072.8|214022.8|214074.4|214024.4|214080.2|214030.2|214071|214021|20
1638415840000|2021-12-02 03:30:40|214074.7|214024.7|214075|214025|214075.4|214025.4|214074|214024|9
1638415850000|2021-12-02 03:30:50|214074.6|214024.6|214075.1|214025.1|214076.8|214026.8|214074.6|214024.6|12
1638415860000|2021-12-02 03:31:00|214074.6|214024.6|214072.9|214022.9|214078.2|214028.2|214071.8|214021.8|17
1638415870000|2021-12-02 03:31:10|214071.3|214021.3|214070.5|214020.5|214072.8|214022.8|214070.1|214020.1|13
1638415880000|2021-12-02 03:31:20|214070.6|214020.6|214066.5|214016.5|214071.1|214021.1|214065.9|214015.9|13
1638415890000|2021-12-02 03:31:30|214065.3|214015.3|214068.6|214018.6|214068.8|214018.8|214065.3|214015.3|10
1638415900000|2021-12-02 03:31:40|214067.3|214017.3|214070.4|214020.4|214070.4|214020.4|214066.4|214016.4|10
1638415910000|2021-12-02 03:31:50|214070.5|214020.5|214069.6|214019.6|214070.9|214020.9|214069.4|214019.4|11
1638415920000|2021-12-02 03:32:00|214069.8|214019.8|214069.7|214019.7|214069.8|214019.8|214069.6|214019.6|4
1638415930000|2021-12-02 03:32:10|214069.8|214019.8|214069.3|214019.3|214070|214020|214069.1|214019.1|7
1638415940000|2021-12-02 03:32:20|214069.9|214019.9|214072.2|214022.2|214073.5|214023.5|214069.9|214019.9|19
1638415950000|2021-12-02 03:32:30|214071.7|214021.7|214074.2|214024.2|214075.1|214025.1|214070|214020|13
1638415960000|2021-12-02 03:32:40|214074.4|214024.4|214071.7|214021.7|214074.4|214024.4|214071.3|214021.3|9
1638415970000|2021-12-02 03:32:50|214069.7|214019.7|214070.4|214020.4|214071|214021|214067|214017|7
1638415980000|2021-12-02 03:33:00|214071.3|214021.3|214069.9|214019.9|214072.2|214022.2|214069.4|214019.4|11
1638415990000|2021-12-02 03:33:10|214070.2|214020.2|214070.5|214020.5|214070.9|214020.9|214069.8|214019.8|7
1638416000000|2021-12-02 03:33:20|214070.6|214020.6|214069.6|214019.6|214070.8|214020.8|214069.6|214019.6|6
1638416010000|2021-12-02 03:33:30|214070.3|214020.3|214127.5|213977.5|214131.5|214026.6|214070.3|213974.8|25
1638416020000|2021-12-02 03:33:40|214129.9|213979.9|214129.8|213979.8|214130|213980|214128.6|213978.6|7
1638416030000|2021-12-02 03:33:50|214130.4|213980.4|214075.1|214025.1|214130.4|214026.5|214071|213980.4|18
1638416040000|2021-12-02 03:34:00|214126|213976|214075|214025|214136.3|214026.6|214074.5|213974.9|18
1638416050000|2021-12-02 03:34:10|214075.1|214025.1|214075.5|214025.5|214128.2|214029.8|214074.4|213975.3|26
1638416060000|2021-12-02 03:34:20|214076|214026|214073.4|214023.4|214076.7|214026.7|214072.1|214022.1|20
1638416070000|2021-12-02 03:34:30|214074.3|214024.3|214124.6|213974.6|214124.6|214027.1|214074.2|213974.6|16
1638416080000|2021-12-02 03:34:40|214122.3|213972.3|214075.6|214025.6|214122.6|214026.8|214073.2|213972.3|19
1638416090000|2021-12-02 03:34:50|214074.2|214024.2|214076.6|214026.6|214127.1|214026.6|214074.2|213976.4|14
1638416100000|2021-12-02 03:35:00|214076.2|214026.2|214071.9|214021.9|214076.2|214026.2|214071.1|214021.1|16
1638416110000|2021-12-02 03:35:10|214071.8|214021.8|214072.8|214022.8|214128.5|214031.7|214071.5|213972.8|18
1638416120000|2021-12-02 03:35:20|214071.6|214021.6|214076.7|214026.7|214076.7|214026.7|214071|214021|11
1638416130000|2021-12-02 03:35:30|214075.3|214025.3|214076|214026|214133.1|214031.3|214074.2|213968.5|16
1638416140000|2021-12-02 03:35:40|214075.1|214025.1|214073.8|214023.8|214075.1|214025.1|214073.8|214023.8|7
1638416150000|2021-12-02 03:35:50|214074.1|214024.1|214077.5|214027.5|214082.3|214032.3|214070.7|214020.7|19
1638416160000|2021-12-02 03:36:00|214077.1|214027.1|214130.8|213980.8|214133.1|214028.5|214074.8|213975.7|18
1638416170000|2021-12-02 03:36:10|214134.4|213984.4|214132.2|213982.2|214136.6|213986.6|214131.6|213981.6|18
1638416180000|2021-12-02 03:36:20|214132.4|213982.4|214115.4|214065.4|214133.9|214067.8|214113.4|213978.7|20
1638416190000|2021-12-02 03:36:30|214124.4|214074.4|214118.7|214068.7|214124.4|214074.4|214117.3|214067.3|11
1638416200000|2021-12-02 03:36:40|214117.1|214067.1|214118.6|214068.6|214166.8|214069.3|214112.8|214016.8|16
1638416210000|2021-12-02 03:36:50|214116.3|214066.3|214121.7|214071.7|214121.9|214071.9|214110.7|214060.7|17
1638416220000|2021-12-02 03:37:00|214122|214072|214119.8|214069.8|214122.4|214072.4|214118.8|214068.8|19
1638416230000|2021-12-02 03:37:10|214119.9|214069.9|214120.2|214070.2|214121.3|214071.3|214119.9|214069.9|6
1638416240000|2021-12-02 03:37:20|214119|214069|214116.4|214066.4|214119.7|214069.7|214115.9|214065.9|13
1638416250000|2021-12-02 03:37:30|214117|214067|214121.3|214071.3|214121.3|214071.3|214117|214067|7
1638416260000|2021-12-02 03:37:40|214175.9|214025.9|214188.9|214038.9|214190.2|214040.2|214167.9|214017.9|27
1638416270000|2021-12-02 03:37:50|214184.4|214034.4|214200.7|214050.7|214200.7|214050.7|214184.4|214034.4|24
1638416280000|2021-12-02 03:38:00|214200.5|214050.5|214198.4|214048.4|214202|214094.6|214144.6|214044.3|16
1638416290000|2021-12-02 03:38:10|214200.9|214050.9|214195.4|214045.4|214200.9|214050.9|214193.6|214043.6|15
1638416300000|2021-12-02 03:38:20|214195.6|214045.6|214197.2|214047.2|214197.5|214047.5|214195.6|214045.6|14
1638416310000|2021-12-02 03:38:30|214197.4|214047.4|214174.5|214024.5|214198.6|214048.6|214171.2|214021.2|13
1638416320000|2021-12-02 03:38:40|214123.5|214073.5|214128.6|214078.6|214179.1|214084.1|214123.5|214024.8|18
1638416330000|2021-12-02 03:38:50|214129.2|214079.2|214191.6|214041.6|214191.8|214079.2|214129.2|214028.5|23
1638416340000|2021-12-02 03:39:00|214193.1|214043.1|214170.3|214020.3|214193.1|214079.3|214119.3|214020.3|19
1638416350000|2021-12-02 03:39:10|214166.2|214016.2|214179.8|214029.8|214180.9|214030.9|214166.2|214016.2|15
1638416360000|2021-12-02 03:39:20|214182.2|214032.2|214191.1|214041.1|214191.6|214041.6|214181|214031|19
1638416370000|2021-12-02 03:39:30|214191.7|214041.7|214190.3|214040.3|214191.7|214041.7|214188.5|214038.5|15
1638416380000|2021-12-02 03:39:40|214191|214041|214192.1|214042.1|214194.1|214044.1|214191|214041|16
1638416390000|2021-12-02 03:39:50|214191.9|214041.9|214192.6|214042.6|214193.6|214043.6|214191.9|214041.9|10
1638416400000|2021-12-02 03:40:00|214192.8|214042.8|214192.5|214042.5|214194.7|214044.7|214188.7|214038.7|15
1638416410000|2021-12-02 03:40:10|214192|214042|214195.2|214045.2|214196.1|214046.1|214191.6|214041.6|10
1638416420000|2021-12-02 03:40:20|214195.1|214045.1|214195.6|214045.6|214196.3|214046.3|214195.1|214045.1|7
1638416430000|2021-12-02 03:40:30|214195.4|214045.4|214197.8|214047.8|214201.4|214051.4|214195.4|214045.4|11
1638416440000|2021-12-02 03:40:40|214202.2|214052.2|214117.3|214067.3|214202.2|214110.1|214117.1|214017.6|23
1638416450000|2021-12-02 03:40:50|214117.5|214067.5|214113.9|214063.9|214117.7|214067.7|214113.9|214063.9|12
1638416460000|2021-12-02 03:41:00|214113.5|214063.5|214112.3|214062.3|214114.9|214064.9|214112.3|214062.3|12
1638416470000|2021-12-02 03:41:10|214112.5|214062.5|214113.8|214063.8|214113.8|214063.8|214111.7|214061.7|15
1638416480000|2021-12-02 03:41:20|214113.6|214063.6|214112.6|214062.6|214113.7|214063.7|214112.6|214062.6|6
1638416490000|2021-12-02 03:41:30|214112.3|214062.3|214112.2|214062.2|214112.4|214062.4|214112.2|214062.2|7
1638416500000|2021-12-02 03:41:40|214113|214063|214110.9|214060.9|214113|214063|214110.3|214060.3|4
1638416510000|2021-12-02 03:41:50|214111.2|214061.2|214113.7|214063.7|214167.7|214068|214110.9|214012.3|13
1638416520000|2021-12-02 03:42:00|214113.5|214063.5|214111.1|214061.1|214114.6|214064.6|214111.1|214061.1|17
1638416530000|2021-12-02 03:42:10|214110.9|214060.9|214110.8|214060.8|214111.1|214061.1|214110.3|214060.3|7
1638416540000|2021-12-02 03:42:20|214110.5|214060.5|214112.1|214062.1|214112.3|214062.3|214110.5|214060.5|8
1638416550000|2021-12-02 03:42:30|214111.8|214061.8|214111.8|214061.8|214111.9|214061.9|214111.5|214061.5|6
1638416560000|2021-12-02 03:42:40|214112.1|214062.1|214111.2|214061.2|214112.1|214062.1|214111.1|214061.1|10
1638416570000|2021-12-02 03:42:50|214110.9|214060.9|214113.8|214063.8|214114.2|214064.2|214110.9|214060.9|9
1638416580000|2021-12-02 03:43:00|214115.1|214065.1|214114.2|214064.2|214116.7|214066.7|214112.7|214062.7|7
1638416590000|2021-12-02 03:43:10|214113.9|214063.9|214116.4|214066.4|214116.4|214066.4|214112.9|214062.9|7
1638416600000|2021-12-02 03:43:20|214116.7|214066.7|214115.2|214065.2|214118.3|214068.3|214115.2|214065.2|11
1638416610000|2021-12-02 03:43:30|214115|214065|214114|214064|214116.9|214066.9|214113.4|214063.4|13
1638416620000|2021-12-02 03:43:40|214114.2|214064.2|214114|214064|214115.4|214065.4|214113.3|214063.3|11
1638416630000|2021-12-02 03:43:50|214114.6|214064.6|214117.5|214067.5|214117.5|214067.5|214114.6|214064.6|8
1638416640000|2021-12-02 03:44:00|214117.8|214067.8|214116.1|214066.1|214118.8|214068.8|214114.6|214064.6|12
1638416650000|2021-12-02 03:44:10|214114.1|214064.1|214116|214066|214120.5|214070.5|214113.5|214063.5|18
1638416660000|2021-12-02 03:44:20|214117.8|214067.8|214112|214062|214117.8|214067.8|214111.9|214061.9|13
1638416670000|2021-12-02 03:44:30|214114.4|214064.4|214117.4|214067.4|214117.4|214067.4|214114.2|214064.2|8
1638416680000|2021-12-02 03:44:40|214117.5|214067.5|214122.1|214072.1|214123.1|214073.1|214117.5|214067.5|10
1638416690000|2021-12-02 03:44:50|214121.9|214071.9|214121.5|214071.5|214121.9|214071.9|214121|214071|7
1638416700000|2021-12-02 03:45:00|214121.4|214071.4|214114.6|214064.6|214121.4|214071.4|214112.4|214062.4|10
1638416710000|2021-12-02 03:45:10|214114.7|214064.7|214149.4|214099.4|214200.8|214101.7|214113.9|214047.3|15
1638416720000|2021-12-02 03:45:20|214150.1|214100.1|214147.9|214097.9|214150.1|214100.1|214146.4|214096.4|9
1638416730000|2021-12-02 03:45:30|214148.3|214098.3|214164.4|214114.4|214168.5|214118.5|214148.3|214098.3|17
1638416740000|2021-12-02 03:45:40|214165|214115|214167.6|214117.6|214170.3|214120.3|214164.7|214114.7|13
1638416750000|2021-12-02 03:45:50|214168.5|214118.5|214159|214109|214203.8|214118.5|214157|214053.8|22
1638416760000|2021-12-02 03:46:00|214159.4|214109.4|214162.9|214112.9|214164|214114|214159.4|214109.4|11
1638416770000|2021-12-02 03:46:10|214162.3|214112.3|214159.5|214109.5|214163.5|214113.5|214156.2|214106.2|13
1638416780000|2021-12-02 03:46:20|214159.2|214109.2|214155.7|214105.7|214159.2|214109.2|214155.3|214105.3|12
1638416790000|2021-12-02 03:46:30|214156.1|214106.1|214159|214109|214161.6|214111.6|214155.7|214105.7|10
1638416800000|2021-12-02 03:46:40|214158.9|214108.9|214162.9|214112.9|214162.9|214112.9|214156.7|214106.7|14
1638416810000|2021-12-02 03:46:50|214163.8|214113.8|214162.7|214112.7|214163.8|214113.8|214161.9|214111.9|14
1638416820000|2021-12-02 03:47:00|214162.5|214112.5|214154.2|214104.2|214163.4|214113.4|214149.7|214099.7|15
1638416830000|2021-12-02 03:47:10|214153.3|214103.3|214155.2|214105.2|214156.2|214106.2|214151.6|214101.6|21
1638416840000|2021-12-02 03:47:20|214155.7|214105.7|214153.2|214103.2|214155.7|214105.7|214153.1|214103.1|19
1638416850000|2021-12-02 03:47:30|214153|214103|214204.6|214054.6|214205|214103.1|214142.9|214041.5|21
1638416860000|2021-12-02 03:47:40|214204.2|214054.2|214205.4|214055.4|214207.9|214057.9|214203.3|214053.3|13
1638416870000|2021-12-02 03:47:50|214205.2|214055.2|214201|214051|214205.2|214106.1|214152.4|214048.7|13
1638416880000|2021-12-02 03:48:00|214202.5|214052.5|214203.1|214053.1|214203.7|214053.7|214202.2|214052.2|7
1638416890000|2021-12-02 03:48:10|214203.6|214053.6|214137.4|214087.4|214203.6|214095.4|214137.4|214043.5|13
1638416900000|2021-12-02 03:48:20|214143.7|214093.7|214131.6|214081.6|214178.7|214094|214120.7|214028.7|15
1638416910000|2021-12-02 03:48:30|214131.1|214081.1|214135.3|214085.3|214136|214086|214127.1|214077.1|13
1638416920000|2021-12-02 03:48:40|214128.4|214078.4|214131.8|214081.8|214132.9|214082.9|214128.4|214078.4|9
1638416930000|2021-12-02 03:48:50|214131.7|214081.7|214135|214085|214135|214085|214130.9|214080.9|11
1638416940000|2021-12-02 03:49:00|214135.6|214085.6|214125.8|214075.8|214135.6|214085.6|214125.8|214075.8|16
1638416950000|2021-12-02 03:49:10|214128.5|214078.5|214132|214082|214134.7|214084.7|214127.4|214077.4|12
1638416960000|2021-12-02 03:49:20|214133.4|214083.4|214130.6|214080.6|214134.5|214084.5|214128.3|214078.3|9
1638416970000|2021-12-02 03:49:30|214131.4|214081.4|214129.1|214079.1|214131.4|214081.4|214127.9|214077.9|7
1638416980000|2021-12-02 03:49:40|214126|214076|214127.4|214077.4|214127.4|214077.4|214126|214076|3
1638416990000|2021-12-02 03:49:50|214127.6|214077.6|214128.4|214078.4|214128.5|214078.5|214126.7|214076.7|7
1638417000000|2021-12-02 03:50:00|214129.7|214079.7|214130.3|214080.3|214130.3|214080.3|214129.1|214079.1|5
1638417010000|2021-12-02 03:50:10|214130|214080|214130.6|214080.6|214131|214081|214128.6|214078.6|8
1638417020000|2021-12-02 03:50:20|214127.1|214077.1|214129.3|214079.3|214129.3|214079.3|214127.1|214077.1|5
1638417030000|2021-12-02 03:50:30|214126|214076|214130|214080|214130.9|214080.9|214126|214076|8
1638417040000|2021-12-02 03:50:40|214129.5|214079.5|214132.1|214082.1|214133.7|214083.7|214125.2|214075.2|9
1638417050000|2021-12-02 03:50:50|214136|214086|214119.6|214069.6|214136|214086|214119.6|214069.6|11
1638417060000|2021-12-02 03:51:00|214122.4|214072.4|214121.4|214071.4|214122.5|214072.5|214118.2|214068.2|15
1638417070000|2021-12-02 03:51:10|214120.9|214070.9|214123.3|214073.3|214123.9|214073.9|214120.7|214070.7|11
1638417080000|2021-12-02 03:51:20|214123.5|214073.5|214127.1|214077.1|214127.2|214077.2|214123.1|214073.1|9
1638417090000|2021-12-02 03:51:30|214125.7|214075.7|214130.5|214080.5|214135.8|214085.8|214125.7|214075.7|17
1638417100000|2021-12-02 03:51:40|214129.3|214079.3|214122.6|214072.6|214129.3|214079.3|214122.6|214072.6|9
1638417110000|2021-12-02 03:51:50|214122.7|214072.7|214127.6|214077.6|214127.6|214077.6|214122.7|214072.7|7
1638417120000|2021-12-02 03:52:00|214127.5|214077.5|214124.2|214074.2|214130.4|214080.4|214123.3|214073.3|19
1638417130000|2021-12-02 03:52:10|214124.5|214074.5|214129.7|214079.7|214130.4|214080.4|214121.9|214071.9|14
1638417140000|2021-12-02 03:52:20|214125.9|214075.9|214124.5|214074.5|214126.7|214076.7|214122.5|214072.5|8
1638417150000|2021-12-02 03:52:30|214129.1|214079.1|214120.1|214070.1|214130.5|214080.5|214120.1|214070.1|16
1638417160000|2021-12-02 03:52:40|214122.6|214072.6|214119.7|214069.7|214122.6|214072.6|214118.2|214068.2|12
1638417170000|2021-12-02 03:52:50|214118.3|214068.3|214121.9|214071.9|214122.7|214072.7|214118.3|214068.3|13
1638417180000|2021-12-02 03:53:00|214122.1|214072.1|214123.2|214073.2|214123.3|214073.3|214121.9|214071.9|6
1638417190000|2021-12-02 03:53:10|214123.1|214073.1|214122.6|214072.6|214126.6|214076.6|214122.6|214072.6|8
1638417200000|2021-12-02 03:53:20|214122.5|214072.5|214121|214071|214123.1|214073.1|214121|214071|6
1638417210000|2021-12-02 03:53:30|214121.4|214071.4|214122.2|214072.2|214122.9|214072.9|214121.2|214071.2|11
1638417220000|2021-12-02 03:53:40|214122.9|214072.9|214125.7|214075.7|214132.5|214082.5|214119.7|214069.7|12
1638417230000|2021-12-02 03:53:50|214125.4|214075.4|214126.4|214076.4|214126.9|214076.9|214125.4|214075.4|8
1638417240000|2021-12-02 03:54:00|214125.6|214075.6|214126.3|214076.3|214130.8|214080.8|214125.6|214075.6|7
1638417250000|2021-12-02 03:54:10|214127|214077|214131|214081|214131.3|214081.3|214127|214077|6
1638417260000|2021-12-02 03:54:20|214127.7|214077.7|214127.5|214077.5|214127.7|214077.7|214124.2|214074.2|7
1638417270000|2021-12-02 03:54:30|214127|214077|214128.7|214078.7|214129.5|214079.5|214127|214077|9
1638417280000|2021-12-02 03:54:40|214130.1|214080.1|214127.3|214077.3|214131.8|214081.8|214127.3|214077.3|7
1638417290000|2021-12-02 03:54:50|214127.1|214077.1|214127.1|214077.1|214127.9|214077.9|214127.1|214077.1|4
1638417300000|2021-12-02 03:55:00|214127.2|214077.2|214129.8|214079.8|214129.8|214079.8|214124.5|214074.5|5
1638417310000|2021-12-02 03:55:10|214130.2|214080.2|214131.4|214081.4|214131.4|214081.4|214130.2|214080.2|3
1638417320000|2021-12-02 03:55:20|214134.5|214084.5|214132.3|214082.3|214134.5|214084.5|214132|214082|9
1638417330000|2021-12-02 03:55:30|214133.8|214083.8|214123.8|214073.8|214174.9|214083.8|214122.3|214024.9|10
1638417340000|2021-12-02 03:55:40|214123.4|214073.4|214122.8|214072.8|214124.8|214074.8|214122.8|214072.8|6
1638417350000|2021-12-02 03:55:50|214123.3|214073.3|214128|214078|214134.4|214084.4|214123.3|214073.3|10
1638417360000|2021-12-02 03:56:00|214127.9|214077.9|214129.8|214079.8|214130|214080|214126.7|214076.7|9
1638417370000|2021-12-02 03:56:10|214131.3|214081.3|214131.1|214081.1|214132.4|214082.4|214129.8|214079.8|9
1638417380000|2021-12-02 03:56:20|214132.5|214082.5|214133.4|214083.4|214133.4|214083.4|214132|214082|10
1638417390000|2021-12-02 03:56:30|214130.9|214080.9|214128.3|214078.3|214133.8|214083.8|214120.5|214070.5|21
1638417400000|2021-12-02 03:56:40|214130.5|214080.5|214126.3|214076.3|214130.5|214080.5|214120.8|214070.8|14
1638417410000|2021-12-02 03:56:50|214126.2|214076.2|214129.4|214079.4|214129.4|214079.4|214126.2|214076.2|11
1638417420000|2021-12-02 03:57:00|214127.7|214077.7|214127.2|214077.2|214130.1|214080.1|214127.2|214077.2|6
1638417430000|2021-12-02 03:57:10|214127.7|214077.7|214128.3|214078.3|214129.1|214079.1|214126.2|214076.2|15
1638417440000|2021-12-02 03:57:20|214128.7|214078.7|214126.5|214076.5|214128.8|214078.8|214120.3|214070.3|17
1638417450000|2021-12-02 03:57:30|214128.5|214078.5|214123.3|214073.3|214128.5|214078.5|214120.8|214070.8|22
1638417460000|2021-12-02 03:57:40|214122.8|214072.8|214121.6|214071.6|214122.8|214072.8|214121.6|214071.6|5
1638417470000|2021-12-02 03:57:50|214122.6|214072.6|214121.8|214071.8|214126.3|214076.3|214120.5|214070.5|16
1638417480000|2021-12-02 03:58:00|214121.9|214071.9|214166.6|214016.6|214173.7|214072.7|214121.1|214016.6|14
1638417490000|2021-12-02 03:58:10|214170|214020|214170.8|214020.8|214172.2|214022.2|214169.1|214019.1|15
1638417500000|2021-12-02 03:58:20|214169.2|214019.2|214122.4|214072.4|214171|214072.4|214121.9|214018.3|12
1638417510000|2021-12-02 03:58:30|214121.8|214071.8|214123|214073|214124.1|214074.1|214121.8|214071.8|7
1638417520000|2021-12-02 03:58:40|214121.7|214071.7|214121.2|214071.2|214123.6|214073.6|214119|214069|12
1638417530000|2021-12-02 03:58:50|214121.6|214071.6|214121.8|214071.8|214123.2|214073.2|214119.4|214069.4|15
1638417540000|2021-12-02 03:59:00|214125.7|214075.7|214132|214082|214133.7|214083.7|214122.7|214072.7|16
1638417550000|2021-12-02 03:59:10|214125.6|214075.6|214122.1|214072.1|214134.6|214084.6|214121.4|214071.4|16
1638417560000|2021-12-02 03:59:20|214121.5|214071.5|214136.7|214086.7|214145.6|214095.6|214121.5|214071.5|18
1638417570000|2021-12-02 03:59:30|214136.9|214086.9|214134.5|214084.5|214141.2|214091.2|214133.4|214083.4|8
1638417580000|2021-12-02 03:59:40|214131.2|214081.2|214121.2|213971.2|214134.4|214081.2|214073.1|213967.7|17
1638417590000|2021-12-02 03:59:50|214115.1|213965.1|214118.8|213968.8|214121.2|213971.2|214115.1|213965.1|16
1638417600000|2021-12-02 04:00:00|214118.9|213968.9|214065.4|213915.4|214118.9|214014|214062|213915.4|31
1638417610000|2021-12-02 04:00:10|214067.7|213917.7|214027.1|213877.1|214067.7|213942|213985.3|213874.5|27
1638417620000|2021-12-02 04:00:20|214025.8|213875.8|214032|213882|214032|213882|214024.4|213874.4|21
1638417630000|2021-12-02 04:00:30|214032.7|213882.7|214039.6|213889.6|214040.8|213926.2|213976.2|213865.1|19
1638417640000|2021-12-02 04:00:40|214038.7|213888.7|214037|213887|214039.3|213889.3|214035.7|213885.7|22
1638417650000|2021-12-02 04:00:50|214037.2|213887.2|214034.2|213884.2|214042.6|213892.6|214034.2|213884.2|14
1638417660000|2021-12-02 04:01:00|214031.9|213881.9|214037.6|213887.6|214039.7|213889.7|214031.1|213881.1|20
1638417670000|2021-12-02 04:01:10|214037.3|213887.3|214036.4|213886.4|214041.1|213891.1|214034|213884|18
1638417680000|2021-12-02 04:01:20|214037.4|213887.4|214032.6|213882.6|214038.7|213888.7|214028.8|213878.8|23
1638417690000|2021-12-02 04:01:30|214032.2|213882.2|214025.8|213875.8|214040.3|213890.3|214025.8|213875.8|28
1638417700000|2021-12-02 04:01:40|214026.1|213876.1|214023.7|213873.7|214027.6|213877.6|214023.7|213873.7|12
1638417710000|2021-12-02 04:01:50|214002.3|213852.3|213982.8|213832.8|214002.3|213852.3|213977|213827|25
1638417720000|2021-12-02 04:02:00|213979.3|213829.3|213997.3|213847.3|214003.8|213853.8|213976.4|213826.4|23
1638417730000|2021-12-02 04:02:10|213991.4|213841.4|213988.6|213838.6|213992.5|213842.5|213986.1|213836.1|19
1638417740000|2021-12-02 04:02:20|213988.7|213838.7|213987.7|213837.7|213992.1|213842.1|213984.6|213834.6|25
1638417750000|2021-12-02 04:02:30|213986|213836|213990.7|213840.7|213991.3|213841.3|213986|213836|13
1638417760000|2021-12-02 04:02:40|213990.3|213840.3|213988.6|213838.6|213990.4|213840.4|213985.5|213835.5|10
1638417770000|2021-12-02 04:02:50|213990.1|213840.1|213989.3|213839.3|213990.1|213840.1|213986.9|213836.9|12
1638417780000|2021-12-02 04:03:00|213989.2|213839.2|213991.3|213841.3|213991.5|213841.5|213987.8|213837.8|16
1638417790000|2021-12-02 04:03:10|213991.4|213841.4|213991.3|213841.3|213992.3|213842.3|213990.6|213840.6|9
1638417800000|2021-12-02 04:03:20|213992|213842|213992.3|213842.3|213992.6|213842.6|213991.4|213841.4|5
1638417810000|2021-12-02 04:03:30|213992.2|213842.2|213992.5|213842.5|213992.5|213842.5|213989.9|213839.9|5
1638417820000|2021-12-02 04:03:40|213988.1|213838.1|213990.1|213840.1|213990.5|213840.5|213986.8|213836.8|7
1638417830000|2021-12-02 04:03:50|213990.2|213840.2|213988.7|213838.7|213990.2|213892.2|213941.6|213838.7|6
1638417840000|2021-12-02 04:04:00|213991.1|213841.1|213989.7|213839.7|213992.4|213842.4|213989.7|213839.7|7
1638417850000|2021-12-02 04:04:10|213991.8|213841.8|213985.5|213835.5|213993.5|213896.5|213946.5|213830|17
1638417860000|2021-12-02 04:04:20|213985.3|213835.3|213986.8|213836.8|213988.6|213838.6|213983.3|213833.3|15
1638417870000|2021-12-02 04:04:30|213987.4|213837.4|213987.8|213837.8|213987.8|213837.8|213984.7|213834.7|14
1638417880000|2021-12-02 04:04:40|213986.9|213836.9|213999.2|213849.2|214000|213901.5|213944.8|213827.5|22
1638417890000|2021-12-02 04:04:50|213999.7|213849.7|213953.3|213903.3|213999.7|213903.3|213944.9|213848.5|15
1638417900000|2021-12-02 04:05:00|213951|213901|213945.1|213895.1|213951|213901|213938.9|213888.9|15
1638417910000|2021-12-02 04:05:10|213945.7|213895.7|213946.9|213896.9|213947|213897|213942|213892|9
1638417920000|2021-12-02 04:05:20|213942|213892|213950.7|213900.7|213954.1|213904.1|213942|213892|17
1638417930000|2021-12-02 04:05:30|213950.5|213900.5|213948.4|213898.4|213952.1|213902.1|213947.2|213897.2|10
1638417940000|2021-12-02 04:05:40|213949.6|213899.6|213947.6|213897.6|213949.6|213899.6|213947.4|213897.4|9
1638417950000|2021-12-02 04:05:50|213948.1|213898.1|213950|213900|213952.8|213902.8|213946.6|213896.6|10
1638417960000|2021-12-02 04:06:00|213950.5|213900.5|213952.3|213902.3|213952.5|213902.5|213950.5|213900.5|8
1638417970000|2021-12-02 04:06:10|213951.4|213901.4|213950.7|213900.7|213952|213902|213950.4|213900.4|8
1638417980000|2021-12-02 04:06:20|213948.8|213898.8|214042.5|213892.5|214042.5|213942.3|213948.8|213881.3|16
1638417990000|2021-12-02 04:06:30|214042.7|213892.7|214042.5|213892.5|214044|213894|214040.4|213890.4|20
1638418000000|2021-12-02 04:06:40|214042.6|213892.6|214038.6|213888.6|214042.6|213892.6|214038.6|213888.6|14
1638418010000|2021-12-02 04:06:50|214038.7|213888.7|214044|213894|214044|213894|214038.7|213888.7|19
1638418020000|2021-12-02 04:07:00|213999.4|213949.4|213996.8|213946.8|214000|213950|213996.8|213946.8|8
1638418030000|2021-12-02 04:07:10|213989.5|213939.5|214082.3|213932.3|214086|213941.4|213989.5|213931|18
1638418040000|2021-12-02 04:07:20|214085.3|213935.3|214084.3|213934.3|214086.1|213936.1|214084.1|213934.1|8
1638418050000|2021-12-02 04:07:30|214083|213933|214080.9|213930.9|214083.9|213933.9|214079.7|213929.7|13
1638418060000|2021-12-02 04:07:40|214080.5|213930.5|214080.4|213930.4|214086|213988.5|214035.5|213930.4|13
1638418070000|2021-12-02 04:07:50|214082.3|213932.3|214074.6|214024.6|214125.5|214025.1|214071.2|213932.3|27
1638418080000|2021-12-02 04:08:00|214074.3|214024.3|214120.4|213970.4|214129.1|214026.7|214058.8|213965.1|21
1638418090000|2021-12-02 04:08:10|214087.2|214037.2|214113.2|213963.2|214122.4|214037.2|214066.7|213961.6|31
1638418100000|2021-12-02 04:08:20|214115.9|213965.9|214121.3|213971.3|214122.1|214022.9|214072.9|213965.4|22
1638418110000|2021-12-02 04:08:30|214120.7|213970.7|214122.4|213972.4|214125.6|213975.6|214117.8|213967.8|16
1638418120000|2021-12-02 04:08:40|214120.5|213970.5|214125.4|213975.4|214126.9|213976.9|214120.5|213970.5|9
1638418130000|2021-12-02 04:08:50|214125.5|213975.5|214109.5|213959.5|214125.5|214025.3|214071.7|213959.5|13
1638418140000|2021-12-02 04:09:00|214108.8|213958.8|214063.3|214013.3|214110.6|214013.4|214054.2|213957.5|22
1638418150000|2021-12-02 04:09:10|214064.3|214014.3|214104.6|213954.6|214107.7|214014.3|214054.7|213954.4|21
1638418160000|2021-12-02 04:09:20|214106.9|213956.9|214105.7|213955.7|214108|213958|214103.1|213953.1|19
1638418170000|2021-12-02 04:09:30|214105.3|213955.3|214104.3|213954.3|214107|213957|214104.3|213954.3|13
1638418180000|2021-12-02 04:09:40|214104.8|213954.8|214104.1|213954.1|214105.4|214005.7|214055.3|213951.7|16
1638418190000|2021-12-02 04:09:50|214104.7|213954.7|214105.6|213955.6|214109|213959|214103.4|213953.4|20
1638418200000|2021-12-02 04:10:00|214105.8|213955.8|214074.1|214024.1|214127|214029|214070|213955.3|20
1638418210000|2021-12-02 04:10:10|214073.7|214023.7|214071.7|214021.7|214080|214030|214069.4|214019.4|19
1638418220000|2021-12-02 04:10:20|214070.4|214020.4|214071.9|214021.9|214072.1|214022.1|214070.1|214020.1|9
1638418230000|2021-12-02 04:10:30|214071.5|214021.5|214069.6|214019.6|214071.5|214021.5|214069.6|214019.6|7
1638418240000|2021-12-02 04:10:40|214070.4|214020.4|214077.2|214027.2|214077.2|214027.2|214069.9|214019.9|11
1638418250000|2021-12-02 04:10:50|214077.9|214027.9|214129.6|213979.6|214129.6|214028|214072.8|213973.9|18
1638418260000|2021-12-02 04:11:00|214130.4|213980.4|214129.5|213979.5|214130.6|213980.6|214126.9|213976.9|17
1638418270000|2021-12-02 04:11:10|214129.7|213979.7|214130.7|213980.7|214133.7|213983.7|214129.4|213979.4|13
1638418280000|2021-12-02 04:11:20|214130.2|213980.2|214130.2|213980.2|214131.3|213981.3|214130|213980|6
1638418290000|2021-12-02 04:11:30|214130.9|213980.9|214077.7|214027.7|214130.9|214027.7|214076.5|213974.3|18
1638418300000|2021-12-02 04:11:40|214077.4|214027.4|214072.5|214022.5|214120.8|214027.4|214071.3|213970.8|8
1638418310000|2021-12-02 04:11:50|214120.8|213970.8|214124.8|213974.8|214124.8|213974.8|214120.8|213970.8|17
1638418320000|2021-12-02 04:12:00|214124.4|213974.4|214122|213972|214124.7|213974.7|214121|213971|8
1638418330000|2021-12-02 04:12:10|214122.5|213972.5|214123.2|213973.2|214130.6|213980.6|214122.4|213972.4|13
1638418340000|2021-12-02 04:12:20|214123.4|213973.4|214125.1|213975.1|214125.8|213975.8|214123.4|213973.4|5
1638418350000|2021-12-02 04:12:30|214124.3|213974.3|214124.5|213974.5|214125.7|213975.7|214124.3|213974.3|7
1638418360000|2021-12-02 04:12:40|214124.4|213974.4|214129.5|213979.5|214130.5|213980.5|214123.7|213973.7|14
1638418370000|2021-12-02 04:12:50|214129.2|213979.2|214080.9|214030.9|214129.8|214036.5|214077.5|213973.9|12
1638418380000|2021-12-02 04:13:00|214081.4|214031.4|214082.4|214032.4|214088.3|214038.3|214078.3|214028.3|20
1638418390000|2021-12-02 04:13:10|214082.9|214032.9|214133.5|213983.5|214134.9|214033.4|214082.9|213982.5|8
1638418400000|2021-12-02 04:13:20|214134.2|213984.2|214131.6|213981.6|214134.7|213984.7|214131.6|213981.6|8
1638418410000|2021-12-02 04:13:30|214134.8|213984.8|214086.4|214036.4|214136.4|214038.6|214085.8|213984.7|15
1638418420000|2021-12-02 04:13:40|214085.9|214035.9|214087.1|214037.1|214098.5|214048.5|214081.2|214031.2|12
1638418430000|2021-12-02 04:13:50|214134.2|213984.2|214133.3|213983.3|214136.5|213986.5|214129.9|213979.9|8
1638418440000|2021-12-02 04:14:00|214133.9|213983.9|214128.6|213978.6|214136|213986|214127|213977|25
1638418450000|2021-12-02 04:14:10|214128.9|213978.9|214136.5|213986.5|214136.5|213986.5|214128.9|213978.9|25
1638418460000|2021-12-02 04:14:20|214136.7|213986.7|214141.1|213991.1|214144.8|213994.8|214133.6|213983.6|22
1638418470000|2021-12-02 04:14:30|214141|213991|214142.3|213992.3|214143.9|213993.9|214138.2|213988.2|19
1638418480000|2021-12-02 04:14:40|214141.8|213991.8|214141.7|213991.7|214142.3|213992.3|214139.7|213989.7|17
1638418490000|2021-12-02 04:14:50|214141.9|213991.9|214140.6|213990.6|214144.1|213994.1|214140.6|213990.6|14
1638418500000|2021-12-02 04:15:00|214140.5|213990.5|214158.2|214008.2|214159.3|214009.3|214140.5|213990.5|18
1638418510000|2021-12-02 04:15:10|214158.4|214008.4|214156.1|214006.1|214158.4|214008.4|214152.7|214002.7|20
1638418520000|2021-12-02 04:15:20|214157|214007|214153.5|214003.5|214157|214007|214153.5|214003.5|18
1638418530000|2021-12-02 04:15:30|214152.9|214002.9|214155.6|214005.6|214157.6|214007.6|214152.9|214002.9|9
1638418540000|2021-12-02 04:15:40|214155.9|214005.9|214157.5|214007.5|214157.5|214007.5|214152.3|214002.3|11
1638418550000|2021-12-02 04:15:50|214156.7|214006.7|214190.5|214040.5|214193|214043|214155.8|214005.8|19
1638418560000|2021-12-02 04:16:00|214190.7|214040.7|214192.9|214042.9|214193|214043|214189.4|214039.4|13
1638418570000|2021-12-02 04:16:10|214192.5|214042.5|214206.1|214056.1|214208.6|214058.6|214192.5|214042.5|21
1638418580000|2021-12-02 04:16:20|214207.9|214057.9|214232.1|214082.1|214232.1|214082.1|214206.9|214056.9|25
1638418590000|2021-12-02 04:16:30|214230.9|214080.9|214226.3|214076.3|214235.2|214085.2|214225.5|214075.5|16
1638418600000|2021-12-02 04:16:40|214226.9|214076.9|214225.2|214075.2|214227.2|214077.2|214224.2|214074.2|12
1638418610000|2021-12-02 04:16:50|214225.3|214075.3|214226.1|214076.1|214226.7|214076.7|214225.2|214075.2|16
1638418620000|2021-12-02 04:17:00|214227.8|214077.8|214228.8|214078.8|214229.5|214079.5|214227|214077|9
1638418630000|2021-12-02 04:17:10|214227.1|214077.1|214230.3|214080.3|214230.7|214080.7|214227.1|214077.1|10
1638418640000|2021-12-02 04:17:20|214231.4|214081.4|214220.3|214070.3|214237.9|214087.9|214206.5|214056.5|21
1638418650000|2021-12-02 04:17:30|214223.6|214073.6|214226.5|214076.5|214232|214082|214222.6|214072.6|19
1638418660000|2021-12-02 04:17:40|214226.2|214076.2|214223.2|214073.2|214226.2|214076.2|214220.6|214070.6|15
1638418670000|2021-12-02 04:17:50|214223.7|214073.7|214222.2|214072.2|214228.2|214078.2|214221.2|214071.2|16
1638418680000|2021-12-02 04:18:00|214223.5|214073.5|214221.6|214071.6|214223.9|214073.9|214218.8|214068.8|13
1638418690000|2021-12-02 04:18:10|214221.5|214071.5|214222.5|214072.5|214226.8|214076.8|214221.5|214071.5|12
1638418700000|2021-12-02 04:18:20|214222.8|214072.8|214231.2|214081.2|214231.7|214081.7|214216.3|214066.3|19
1638418710000|2021-12-02 04:18:30|214231.3|214081.3|214230.2|214080.2|214233.3|214083.3|214226.4|214076.4|13
1638418720000|2021-12-02 04:18:40|214229.8|214079.8|214231|214081|214231.1|214081.1|214229.7|214079.7|13
1638418730000|2021-12-02 04:18:50|214230.9|214080.9|214230.1|214080.1|214230.9|214080.9|214225|214075|20
1638418740000|2021-12-02 04:19:00|214229.6|214079.6|214225.6|214075.6|214230.4|214080.4|214219.2|214069.2|23
1638418750000|2021-12-02 04:19:10|214225.8|214075.8|214227.6|214077.6|214228.1|214078.1|214225|214075|18
1638418760000|2021-12-02 04:19:20|214227.4|214077.4|214228.8|214078.8|214229.3|214079.3|214227.4|214077.4|21
1638418770000|2021-12-02 04:19:30|214231.9|214081.9|214240.6|214090.6|214241.6|214091.6|214231.9|214081.9|18
1638418780000|2021-12-02 04:19:40|214235.4|214085.4|214240|214090|214240.5|214090.5|214235.4|214085.4|20
1638418790000|2021-12-02 04:19:50|214240.4|214090.4|214239.7|214089.7|214241|214091|214239.5|214089.5|9
1638418800000|2021-12-02 04:20:00|214240.4|214090.4|214239.8|214089.8|214240.9|214090.9|214239.6|214089.6|13
1638418810000|2021-12-02 04:20:10|214242|214092|214241|214091|214242|214092|214239.8|214089.8|7
1638418820000|2021-12-02 04:20:20|214240.3|214090.3|214241.3|214091.3|214241.8|214091.8|214239.5|214089.5|16
1638418830000|2021-12-02 04:20:30|214252.5|214102.5|214253.7|214103.7|214256.3|214106.3|214251|214101|26
1638418840000|2021-12-02 04:20:40|214255.6|214105.6|214252.6|214102.6|214255.7|214105.7|214252.4|214102.4|13
1638418850000|2021-12-02 04:20:50|214253.5|214103.5|214255.3|214105.3|214255.3|214105.3|214253.5|214103.5|20
1638418860000|2021-12-02 04:21:00|214255.5|214105.5|214253.5|214103.5|214255.5|214105.5|214252.8|214102.8|12
1638418870000|2021-12-02 04:21:10|214251.5|214101.5|214253.2|214103.2|214254.9|214104.9|214248.3|214098.3|24
1638418880000|2021-12-02 04:21:20|214253.6|214103.6|214254.3|214104.3|214254.3|214104.3|214251.9|214101.9|16
1638418890000|2021-12-02 04:21:30|214253.7|214103.7|214252.4|214102.4|214255|214105|214250.3|214100.3|7
1638418900000|2021-12-02 04:21:40|214253.4|214103.4|214253.4|214103.4|214256.3|214106.3|214252.8|214102.8|7
1638418910000|2021-12-02 04:21:50|214254.2|214104.2|214253.8|214103.8|214254.3|214104.3|214252.7|214102.7|8
1638418920000|2021-12-02 04:22:00|214254.1|214104.1|214248.2|214098.2|214255.1|214105.1|214248.2|214098.2|14
1638418930000|2021-12-02 04:22:10|214249.1|214099.1|214248.8|214098.8|214251.5|214101.5|214245.7|214095.7|9
1638418940000|2021-12-02 04:22:20|214249.1|214099.1|214252.5|214102.5|214252.5|214102.5|214249.1|214099.1|9
1638418950000|2021-12-02 04:22:30|214252.3|214102.3|214256.2|214106.2|214256.2|214106.2|214252.3|214102.3|9
1638418960000|2021-12-02 04:22:40|214255.9|214105.9|214259.4|214109.4|214259.4|214109.4|214255.4|214105.4|9
1638418970000|2021-12-02 04:22:50|214259.6|214109.6|214255.3|214105.3|214259.6|214109.6|214252.3|214102.3|11
1638418980000|2021-12-02 04:23:00|214254.9|214104.9|214256.4|214106.4|214256.4|214106.4|214251.8|214101.8|9
1638418990000|2021-12-02 04:23:10|214255.8|214105.8|214255.2|214105.2|214256.6|214106.6|214255|214105|8
1638419000000|2021-12-02 04:23:20|214254.9|214104.9|214253.7|214103.7|214255.2|214105.2|214253.1|214103.1|9
1638419010000|2021-12-02 04:23:30|214253.5|214103.5|214256.1|214106.1|214256.1|214106.1|214253.5|214103.5|12
1638419020000|2021-12-02 04:23:40|214255.9|214105.9|214255.5|214105.5|214257.8|214107.8|214255.5|214105.5|7
1638419030000|2021-12-02 04:23:50|214255.3|214105.3|214270.6|214120.6|214270.6|214120.6|214254.9|214104.9|11
1638419040000|2021-12-02 04:24:00|214271.6|214121.6|214276.1|214126.1|214276.1|214126.1|214268.8|214118.8|22
1638419050000|2021-12-02 04:24:10|214275.7|214125.7|214276.4|214126.4|214277.6|214127.6|214275.7|214125.7|15
1638419060000|2021-12-02 04:24:20|214276.5|214126.5|214275|214125|214276.7|214126.7|214273|214123|17
1638419070000|2021-12-02 04:24:30|214274.7|214124.7|214279.2|214129.2|214280.1|214130.1|214274.7|214124.7|15
1638419080000|2021-12-02 04:24:40|214278.9|214128.9|214287.3|214137.3|214289.3|214139.3|214278.9|214128.9|12
1638419090000|2021-12-02 04:24:50|214288.2|214138.2|214288|214138|214289.3|214139.3|214286.8|214136.8|13
1638419100000|2021-12-02 04:25:00|214287.3|214137.3|214291.7|214141.7|214291.7|214141.7|214287.3|214137.3|8
1638419110000|2021-12-02 04:25:10|214291.8|214141.8|214312.4|214162.4|214317|214167|214291.7|214141.7|17
1638419120000|2021-12-02 04:25:20|214312.9|214162.9|214314.3|214164.3|214315.3|214165.3|214307.5|214157.5|19
1638419130000|2021-12-02 04:25:30|214309.8|214159.8|214317.4|214167.4|214319.9|214169.9|214308.6|214158.6|24
1638419140000|2021-12-02 04:25:40|214313.1|214163.1|214309.4|214159.4|214314.8|214164.8|214307.8|214157.8|15
1638419150000|2021-12-02 04:25:50|214309.9|214159.9|214311.2|214161.2|214311.2|214161.2|214307.5|214157.5|17
1638419160000|2021-12-02 04:26:00|214311.3|214161.3|214316.4|214166.4|214317.4|214167.4|214302.8|214152.8|18
1638419170000|2021-12-02 04:26:10|214318.1|214168.1|214311.1|214161.1|214321|214171|214311.1|214161.1|17
1638419180000|2021-12-02 04:26:20|214313.8|214163.8|214313.7|214163.7|214316.2|214166.2|214312|214162|14
1638419190000|2021-12-02 04:26:30|214313.9|214163.9|214328.4|214178.4|214328.6|214178.6|214313.9|214163.9|20
1638419200000|2021-12-02 04:26:40|214328.1|214178.1|214338.4|214188.4|214338.4|214188.4|214328.1|214178.1|14
1638419210000|2021-12-02 04:26:50|214333.9|214183.9|214336.3|214186.3|214336.9|214186.9|214332.1|214182.1|18
1638419220000|2021-12-02 04:27:00|214337.1|214187.1|214344.1|214194.1|214347.2|214197.2|214337.1|214187.1|17
1638419230000|2021-12-02 04:27:10|214348.5|214198.5|214346.4|214196.4|214350.4|214200.4|214344.2|214194.2|15
1638419240000|2021-12-02 04:27:20|214345.7|214195.7|214356.7|214206.7|214358.2|214208.2|214345.7|214195.7|17
1638419250000|2021-12-02 04:27:30|214358|214208|214360.2|214210.2|214360.2|214210.2|214355.2|214205.2|16
1638419260000|2021-12-02 04:27:40|214360.8|214210.8|214361.3|214211.3|214361.6|214211.6|214360.6|214210.6|9
1638419270000|2021-12-02 04:27:50|214361.1|214211.1|214351.2|214201.2|214361.5|214211.5|214351.2|214201.2|16
1638419280000|2021-12-02 04:28:00|214350.5|214200.5|214345.8|214195.8|214353.1|214203.1|214344.3|214194.3|24
1638419290000|2021-12-02 04:28:10|214347.7|214197.7|214341.7|214191.7|214348.6|214198.6|214341.4|214191.4|25
1638419300000|2021-12-02 04:28:20|214342.1|214192.1|214342.3|214192.3|214342.4|214192.4|214341.1|214191.1|18
1638419310000|2021-12-02 04:28:30|214342.2|214192.2|214341.7|214191.7|214344|214194|214341.6|214191.6|19
1638419320000|2021-12-02 04:28:40|214342.5|214192.5|214343.1|214193.1|214343.8|214193.8|214341.9|214191.9|18
1638419330000|2021-12-02 04:28:50|214343.6|214193.6|214341.4|214191.4|214343.6|214193.6|214341|214191|14
1638419340000|2021-12-02 04:29:00|214341|214191|214341|214191|214341.5|214191.5|214340.1|214190.1|13
1638419350000|2021-12-02 04:29:10|214341.4|214191.4|214341.6|214191.6|214342.6|214192.6|214340.4|214190.4|11
1638419360000|2021-12-02 04:29:20|214341.7|214191.7|214342.5|214192.5|214343|214193|214341.6|214191.6|6
1638419370000|2021-12-02 04:29:30|214341.6|214191.6|214340.9|214190.9|214342.5|214192.5|214340|214190|7
1638419380000|2021-12-02 04:29:40|214341.1|214191.1|214338.6|214188.6|214341.2|214191.2|214338.6|214188.6|7
1638419390000|2021-12-02 04:29:50|214339.8|214189.8|214342.8|214192.8|214342.8|214192.8|214339.8|214189.8|11
1638419400000|2021-12-02 04:30:00|214340.9|214190.9|214292.1|214242.1|214340.9|214243.9|214289.9|214190.7|10
1638419410000|2021-12-02 04:30:10|214292|214242|214363.6|214213.6|214363.6|214244.1|214292|214189.9|19
1638419420000|2021-12-02 04:30:20|214363.9|214213.9|214369.1|214219.1|214370.7|214220.7|214363.9|214213.9|18
1638419430000|2021-12-02 04:30:30|214369.3|214219.3|214369.7|214219.7|214370.3|214220.3|214369.3|214219.3|10
1638419440000|2021-12-02 04:30:40|214369.6|214219.6|214361.6|214211.6|214369.6|214219.6|214359.4|214209.4|11
1638419450000|2021-12-02 04:30:50|214360.9|214210.9|214340.5|214190.5|214361.3|214211.3|214334.9|214184.9|17
1638419460000|2021-12-02 04:31:00|214342.6|214192.6|214338.4|214188.4|214342.6|214192.6|214333.9|214183.9|16
1638419470000|2021-12-02 04:31:10|214338.6|214188.6|214332.1|214182.1|214338.7|214188.7|214332.1|214182.1|12
1638419480000|2021-12-02 04:31:20|214332.9|214182.9|214294.6|214144.6|214338.1|214188.1|214292.9|214142.9|25
1638419490000|2021-12-02 04:31:30|214294.3|214144.3|214297.1|214147.1|214298.3|214148.3|214293.3|214143.3|20
1638419500000|2021-12-02 04:31:40|214297.5|214147.5|214298.4|214148.4|214299|214149|214297.5|214147.5|9
1638419510000|2021-12-02 04:31:50|214299.2|214149.2|214298.4|214148.4|214299.2|214149.2|214296.6|214146.6|16
1638419520000|2021-12-02 04:32:00|214299.2|214149.2|214294.5|214144.5|214300.4|214203|214253|214142.2|16
1638419530000|2021-12-02 04:32:10|214294.3|214144.3|214297.1|214147.1|214303.3|214153.3|214294.3|214144.3|18
1638419540000|2021-12-02 04:32:20|214297.3|214147.3|214298.2|214148.2|214298.8|214148.8|214294.7|214144.7|17
1638419550000|2021-12-02 04:32:30|214298.3|214148.3|214300.3|214150.3|214300.3|214150.3|214296.6|214146.6|9
1638419560000|2021-12-02 04:32:40|214299.8|214149.8|214300.2|214150.2|214301.1|214151.1|214299.1|214149.1|9
1638419570000|2021-12-02 04:32:50|214300.1|214150.1|214299.3|214149.3|214300.4|214150.4|214299|214149|8
1638419580000|2021-12-02 04:33:00|214297.4|214147.4|214295.8|214145.8|214298.8|214148.8|214295.8|214145.8|9
1638419590000|2021-12-02 04:33:10|214296.8|214146.8|214299.6|214149.6|214302.7|214204.3|214253.4|214146.8|15
1638419600000|2021-12-02 04:33:20|214299.8|214149.8|214300.5|214150.5|214302.4|214152.4|214299.8|214149.8|14
1638419610000|2021-12-02 04:33:30|214302.7|214152.7|214299.6|214149.6|214302.7|214152.7|214299.5|214149.5|11
1638419620000|2021-12-02 04:33:40|214299.2|214149.2|214298.4|214148.4|214300.8|214150.8|214298.4|214148.4|5
1638419630000|2021-12-02 04:33:50|214302.5|214152.5|214298.4|214148.4|214302.5|214152.5|214298.4|214148.4|8
1638419640000|2021-12-02 04:34:00|214297.4|214147.4|214298.6|214148.6|214299.6|214149.6|214297.4|214147.4|8
1638419650000|2021-12-02 04:34:10|214301.6|214151.6|214298.3|214148.3|214301.6|214151.6|214297.4|214147.4|8
1638419660000|2021-12-02 04:34:20|214297.6|214147.6|214299.3|214149.3|214300.6|214204.8|214254.8|214146.9|9
1638419670000|2021-12-02 04:34:30|214294.7|214144.7|214298.4|214148.4|214299.9|214149.9|214294.1|214144.1|7
1638419680000|2021-12-02 04:34:40|214298.1|214148.1|214297|214147|214298.1|214148.1|214296.7|214146.7|9
1638419690000|2021-12-02 04:34:50|214297.8|214147.8|214294.4|214144.4|214297.8|214147.8|214294.4|214144.4|9
1638419700000|2021-12-02 04:35:00|214294.6|214144.6|214295|214145|214297.1|214147.1|214294.5|214144.5|8
1638419710000|2021-12-02 04:35:10|214295.8|214145.8|214298.8|214148.8|214298.8|214148.8|214295.8|214145.8|12
1638419720000|2021-12-02 04:35:20|214298.9|214148.9|214301|214151|214301|214151|214297.9|214147.9|11
1638419730000|2021-12-02 04:35:30|214300.9|214150.9|214300.8|214150.8|214301.1|214151.1|214300.1|214150.1|9
1638419740000|2021-12-02 04:35:40|214299.8|214149.8|214299.8|214149.8|214300.6|214150.6|214299.3|214149.3|5
1638419750000|2021-12-02 04:35:50|214300.4|214150.4|214299.7|214149.7|214301.9|214151.9|214297.6|214147.6|10
1638419760000|2021-12-02 04:36:00|214296.4|214146.4|214296.3|214146.3|214302.8|214204|214253.5|214146.3|13
1638419770000|2021-12-02 04:36:10|214296.1|214146.1|214295.2|214145.2|214299.4|214201.1|214246.1|214145.2|9
1638419780000|2021-12-02 04:36:20|214296.1|214146.1|214300.2|214150.2|214300.2|214150.2|214294.9|214144.9|12
1638419790000|2021-12-02 04:36:30|214297.5|214147.5|214297.3|214147.3|214298|214148|214297.3|214147.3|7
1638419800000|2021-12-02 04:36:40|214298.4|214148.4|214298.6|214148.6|214299.1|214149.1|214297.3|214147.3|12
1638419810000|2021-12-02 04:36:50|214298.4|214148.4|214298.9|214148.9|214298.9|214148.9|214295.7|214145.7|10
1638419820000|2021-12-02 04:37:00|214297.7|214147.7|214297.4|214147.4|214299.1|214149.1|214296.9|214146.9|7
1638419830000|2021-12-02 04:37:10|214296.3|214146.3|214296.8|214146.8|214298.6|214148.6|214296.3|214146.3|4
1638419840000|2021-12-02 04:37:20|214297.8|214147.8|214297.8|214147.8|214297.8|214147.8|214295.7|214145.7|9
1638419850000|2021-12-02 04:37:30|214298.4|214148.4|214296.9|214146.9|214298.6|214148.6|214296.1|214146.1|13
1638419860000|2021-12-02 04:37:40|214298|214148|214295.8|214145.8|214298|214148|214295.8|214145.8|9
1638419870000|2021-12-02 04:37:50|214296.7|214146.7|214299.5|214149.5|214300.5|214150.5|214296.7|214146.7|15
1638419880000|2021-12-02 04:38:00|214298.3|214148.3|214300.9|214150.9|214300.9|214150.9|214297.5|214147.5|12
1638419890000|2021-12-02 04:38:10|214299.6|214149.6|214299.4|214149.4|214300.7|214150.7|214297.5|214147.5|16
1638419900000|2021-12-02 04:38:20|214298.9|214148.9|214295.8|214145.8|214299.5|214202.3|214250.3|214145|17
1638419910000|2021-12-02 04:38:30|214294.2|214144.2|214295.9|214145.9|214298|214148|214294.2|214144.2|13
1638419920000|2021-12-02 04:38:40|214296.5|214146.5|214296.5|214146.5|214297.7|214147.7|214296.5|214146.5|9
1638419930000|2021-12-02 04:38:50|214296.2|214146.2|214300|214150|214300|214150|214295.8|214145.8|12
1638419940000|2021-12-02 04:39:00|214298.5|214148.5|214307.6|214157.6|214313.9|214163.9|214297.8|214147.8|21
1638419950000|2021-12-02 04:39:10|214306.9|214156.9|214299.3|214149.3|214306.9|214156.9|214297.9|214147.9|18
1638419960000|2021-12-02 04:39:20|214299.8|214149.8|214296.5|214146.5|214299.8|214149.8|214292.5|214142.5|15
1638419970000|2021-12-02 04:39:30|214296.2|214146.2|214296.3|214146.3|214296.4|214146.4|214294.8|214144.8|7
1638419980000|2021-12-02 04:39:40|214276.5|214126.5|214259.1|214109.1|214278.6|214128.6|214254.1|214104.1|26
1638419990000|2021-12-02 04:39:50|214258.9|214108.9|214263.1|214113.1|214265.7|214115.7|214258.9|214108.9|18
1638420000000|2021-12-02 04:40:00|214263.2|214113.2|214258.6|214108.6|214263.2|214113.2|214258.5|214108.5|9
1638420010000|2021-12-02 04:40:10|214258.8|214108.8|214242.8|214092.8|214260.1|214110.1|214235.8|214085.8|26
1638420020000|2021-12-02 04:40:20|214243.7|214093.7|214246|214096|214246.1|214096.1|214243.5|214093.5|9
1638420030000|2021-12-02 04:40:30|214245.9|214095.9|214242.5|214092.5|214245.9|214095.9|214241.8|214091.8|9
1638420040000|2021-12-02 04:40:40|214243.8|214093.8|214244.4|214094.4|214245.3|214095.3|214243.8|214093.8|7
1638420050000|2021-12-02 04:40:50|214244.6|214094.6|214245.8|214095.8|214246.2|214096.2|214244.6|214094.6|8
1638420060000|2021-12-02 04:41:00|214249.4|214099.4|214248.2|214098.2|214249.5|214099.5|214248.2|214098.2|7
1638420070000|2021-12-02 04:41:10|214243.8|214093.8|214250.4|214100.4|214250.4|214100.4|214243.8|214093.8|13
1638420080000|2021-12-02 04:41:20|214249.3|214099.3|214252.5|214102.5|214252.5|214102.5|214248.2|214098.2|12
1638420090000|2021-12-02 04:41:30|214253.2|214103.2|214268.2|214118.2|214275|214125|214253.2|214103.2|24
1638420100000|2021-12-02 04:41:40|214267|214117|214257.9|214107.9|214267.5|214117.5|214255.7|214105.7|18
1638420110000|2021-12-02 04:41:50|214259.2|214109.2|214267.1|214117.1|214267.7|214117.7|214253.9|214103.9|17
1638420120000|2021-12-02 04:42:00|214266.9|214116.9|214270|214120|214270|214120|214265|214115|23
1638420130000|2021-12-02 04:42:10|214270.4|214120.4|214274.2|214124.2|214274.5|214124.5|214270.4|214120.4|14
1638420140000|2021-12-02 04:42:20|214273.5|214123.5|214273.6|214123.6|214274|214124|214273.2|214123.2|7
1638420150000|2021-12-02 04:42:30|214274.6|214124.6|214273.4|214123.4|214275.2|214125.2|214273|214123|11
1638420160000|2021-12-02 04:42:40|214273.2|214123.2|214272.4|214122.4|214274.3|214124.3|214271.7|214121.7|8
1638420170000|2021-12-02 04:42:50|214274|214124|214267.9|214117.9|214274|214124|214265.8|214115.8|11
1638420180000|2021-12-02 04:43:00|214267.5|214117.5|214262.7|214112.7|214268.8|214118.8|214262.7|214112.7|17
1638420190000|2021-12-02 04:43:10|214262.8|214112.8|214265.2|214115.2|214265.2|214115.2|214262.3|214112.3|9
1638420200000|2021-12-02 04:43:20|214265.4|214115.4|214265.5|214115.5|214270.7|214120.7|214265.4|214115.4|13
1638420210000|2021-12-02 04:43:30|214265.8|214115.8|214264.1|214114.1|214267.9|214117.9|214258.8|214108.8|13
1638420220000|2021-12-02 04:43:40|214263.2|214113.2|214272.9|214122.9|214273.4|214123.4|214261.7|214111.7|18
1638420230000|2021-12-02 04:43:50|214272.6|214122.6|214273|214123|214274|214124|214272.4|214122.4|6
1638420240000|2021-12-02 04:44:00|214272.4|214122.4|214273.3|214123.3|214275|214125|214272.4|214122.4|14
1638420250000|2021-12-02 04:44:10|214273.4|214123.4|214272.6|214122.6|214273.4|214123.4|214271.4|214121.4|11
1638420260000|2021-12-02 04:44:20|214271.3|214121.3|214261.6|214111.6|214274.7|214124.7|214259.7|214109.7|12
1638420270000|2021-12-02 04:44:30|214262|214112|214265.8|214115.8|214267.7|214117.7|214262|214112|13
1638420280000|2021-12-02 04:44:40|214265|214115|214265.7|214115.7|214267|214117|214264.8|214114.8|8
1638420290000|2021-12-02 04:44:50|214265.6|214115.6|214264.2|214114.2|214267.3|214169.9|214219.3|214112.9|14
1638420300000|2021-12-02 04:45:00|214264.8|214114.8|214271.9|214121.9|214272.5|214174.9|214223.7|214114.8|22
1638420310000|2021-12-02 04:45:10|214271.2|214121.2|214271.8|214121.8|214272.2|214122.2|214269.2|214119.2|18
1638420320000|2021-12-02 04:45:20|214272.5|214122.5|214271|214121|214272.5|214122.5|214269.2|214119.2|14
1638420330000|2021-12-02 04:45:30|214270.9|214120.9|214271.7|214121.7|214271.7|214121.7|214270.9|214120.9|10
1638420340000|2021-12-02 04:45:40|214271.6|214121.6|214270.8|214120.8|214272.2|214122.2|214270.4|214120.4|10
1638420350000|2021-12-02 04:45:50|214271.4|214121.4|214221.2|214171.2|214271.5|214171.5|214221.2|214120.6|10
1638420360000|2021-12-02 04:46:00|214221.7|214171.7|214271.5|214121.5|214272.5|214172.5|214221.7|214118.9|13
1638420370000|2021-12-02 04:46:10|214271.7|214121.7|214269.2|214119.2|214271.7|214121.7|214267.9|214117.9|12
1638420380000|2021-12-02 04:46:20|214268.9|214118.9|214270.4|214120.4|214270.4|214120.4|214268.9|214118.9|7
1638420390000|2021-12-02 04:46:30|214270.3|214120.3|214270.5|214120.5|214271.5|214121.5|214268.2|214118.2|11
1638420400000|2021-12-02 04:46:40|214271.2|214121.2|214271.6|214121.6|214273.8|214123.8|214270.2|214120.2|13
1638420410000|2021-12-02 04:46:50|214272|214122|214271.7|214121.7|214273.7|214123.7|214271|214121|15
1638420420000|2021-12-02 04:47:00|214269.8|214119.8|214269.7|214119.7|214270.3|214165.5|214215.5|214115.4|16
1638420430000|2021-12-02 04:47:10|214269.4|214119.4|214265.9|214115.9|214269.4|214119.4|214265.8|214115.8|17
1638420440000|2021-12-02 04:47:20|214264.9|214114.9|214265.1|214115.1|214269|214119|214264.8|214114.8|13
1638420450000|2021-12-02 04:47:30|214266.2|214116.2|214266.4|214116.4|214267.8|214117.8|214264.5|214114.5|10
1638420460000|2021-12-02 04:47:40|214266.5|214116.5|214272.6|214122.6|214272.6|214122.6|214265.6|214115.6|7
1638420470000|2021-12-02 04:47:50|214272.5|214122.5|214272|214122|214272.5|214122.5|214271.6|214121.6|5
1638420480000|2021-12-02 04:48:00|214272.4|214122.4|214270.7|214120.7|214272.5|214122.5|214268.2|214118.2|9
1638420490000|2021-12-02 04:48:10|214271.1|214121.1|214267.3|214117.3|214271.1|214121.1|214266.2|214116.2|13
1638420500000|2021-12-02 04:48:20|214267.4|214117.4|214264.7|214114.7|214267.4|214117.4|214257.8|214107.8|16
1638420510000|2021-12-02 04:48:30|214264.5|214114.5|214264.3|214114.3|214266.3|214116.3|214264.1|214114.1|8
1638420520000|2021-12-02 04:48:40|214264.8|214114.8|214265.7|214115.7|214266.2|214116.2|214264.8|214114.8|5
1638420530000|2021-12-02 04:48:50|214265.8|214115.8|214263.8|214113.8|214269.1|214119.1|214263.8|214113.8|12
1638420540000|2021-12-02 04:49:00|214264.4|214114.4|214258.3|214108.3|214265.8|214115.8|214254.9|214104.9|14
1638420550000|2021-12-02 04:49:10|214259.7|214109.7|214262|214112|214263.5|214113.5|214258.8|214108.8|18
1638420560000|2021-12-02 04:49:20|214261.1|214111.1|214259.4|214109.4|214261.4|214111.4|214259.2|214109.2|10
1638420570000|2021-12-02 04:49:30|214260|214110|214262.1|214112.1|214264|214114|214259.9|214109.9|21
1638420580000|2021-12-02 04:49:40|214262.3|214112.3|214263.5|214113.5|214264.2|214114.2|214262.3|214112.3|12
1638420590000|2021-12-02 04:49:50|214263|214113|214263.9|214113.9|214264.6|214114.6|214263|214113|10
1638420600000|2021-12-02 04:50:00|214263.5|214113.5|214265.7|214115.7|214265.7|214115.7|214263.5|214113.5|9
1638420610000|2021-12-02 04:50:10|214267.1|214117.1|214266.1|214116.1|214267.7|214117.7|214265.2|214115.2|14
1638420620000|2021-12-02 04:50:20|214283|214133|214273.4|214123.4|214283|214133|214273.1|214123.1|14
1638420630000|2021-12-02 04:50:30|214276.4|214126.4|214289.4|214139.4|214295.1|214145.1|214275.3|214125.3|12
1638420640000|2021-12-02 04:50:40|214289.5|214139.5|214308.8|214158.8|214310.9|214160.9|214289.5|214139.5|16
1638420650000|2021-12-02 04:50:50|214308.4|214158.4|214293.8|214143.8|214308.4|214158.4|214293.5|214143.5|14
1638420660000|2021-12-02 04:51:00|214291.3|214141.3|214294.3|214144.3|214294.4|214144.4|214291|214141|13
1638420670000|2021-12-02 04:51:10|214301.3|214151.3|214301.7|214151.7|214304.9|214154.9|214299.6|214149.6|18
1638420680000|2021-12-02 04:51:20|214301.5|214151.5|214303.5|214153.5|214304.1|214154.1|214299.9|214149.9|12
1638420690000|2021-12-02 04:51:30|214303.6|214153.6|214302.6|214152.6|214303.9|214153.9|214302.3|214152.3|9
1638420700000|2021-12-02 04:51:40|214303.2|214153.2|214303.6|214153.6|214303.8|214153.8|214303.1|214153.1|4
1638420710000|2021-12-02 04:51:50|214303.4|214153.4|214292|214142|214304.3|214154.3|214290.5|214140.5|17
1638420720000|2021-12-02 04:52:00|214290.7|214140.7|214288.8|214138.8|214291.2|214141.2|214288.3|214138.3|11
1638420730000|2021-12-02 04:52:10|214288.3|214138.3|214279.6|214129.6|214288.5|214138.5|214275|214125|17
1638420740000|2021-12-02 04:52:20|214281.4|214131.4|214281.1|214131.1|214284.1|214134.1|214280.8|214130.8|12
1638420750000|2021-12-02 04:52:30|214281.5|214131.5|214284.9|214134.9|214284.9|214134.9|214278.6|214128.6|14
1638420760000|2021-12-02 04:52:40|214284.1|214134.1|214282.1|214132.1|214285|214135|214282.1|214132.1|5
1638420770000|2021-12-02 04:52:50|214282.8|214132.8|214303.1|214153.1|214303.1|214153.1|214282.3|214132.3|13
1638420780000|2021-12-02 04:53:00|214300.6|214150.6|214303.7|214153.7|214305.2|214155.2|214300.6|214150.6|14
1638420790000|2021-12-02 04:53:10|214302.1|214152.1|214303.6|214153.6|214304.4|214154.4|214301.6|214151.6|9
1638420800000|2021-12-02 04:53:20|214302.7|214152.7|214305.2|214155.2|214305.2|214155.2|214302.5|214152.5|11
1638420810000|2021-12-02 04:53:30|214305.3|214155.3|214303|214153|214305.5|214155.5|214303|214153|8
1638420820000|2021-12-02 04:53:40|214304|214154|214304.6|214154.6|214305.8|214155.8|214304|214154|10
1638420830000|2021-12-02 04:53:50|214304.5|214154.5|214304.8|214154.8|214305.5|214155.5|214302.2|214152.2|11
1638420840000|2021-12-02 04:54:00|214302.4|214152.4|214306.8|214156.8|214308.2|214158.2|214302.2|214152.2|15
1638420850000|2021-12-02 04:54:10|214307.3|214157.3|214309.8|214159.8|214309.8|214159.8|214306.4|214156.4|13
1638420860000|2021-12-02 04:54:20|214310.1|214160.1|214310.4|214160.4|214310.4|214160.4|214309.2|214159.2|6
1638420870000|2021-12-02 04:54:30|214310.3|214160.3|214310.8|214160.8|214311.2|214161.2|214310.3|214160.3|9
1638420880000|2021-12-02 04:54:40|214309.1|214159.1|214311|214161|214311.1|214161.1|214308.8|214158.8|8
1638420890000|2021-12-02 04:54:50|214310.1|214160.1|214299.3|214149.3|214310.1|214160.1|214297.6|214147.6|14
1638420900000|2021-12-02 04:55:00|214298.8|214148.8|214298.8|214148.8|214304.2|214154.2|214298.8|214148.8|12
1638420910000|2021-12-02 04:55:10|214298.6|214148.6|214298.3|214148.3|214298.9|214148.9|214297.4|214147.4|8
1638420920000|2021-12-02 04:55:20|214298.9|214148.9|214288.8|214138.8|214298.9|214148.9|214287.8|214137.8|18
1638420930000|2021-12-02 04:55:30|214289|214139|214294.9|214144.9|214295.1|214145.1|214289|214139|15
1638420940000|2021-12-02 04:55:40|214295|214145|214295.9|214145.9|214296|214146|214294.9|214144.9|8
1638420950000|2021-12-02 04:55:50|214296.2|214146.2|214296.3|214146.3|214298|214197.4|214246.7|214146.2|11
1638420960000|2021-12-02 04:56:00|214297.6|214147.6|214296.1|214146.1|214297.9|214147.9|214295.5|214145.5|9
1638420970000|2021-12-02 04:56:10|214296.4|214146.4|214292.1|214142.1|214298.2|214198.9|214243.3|214142.1|14
1638420980000|2021-12-02 04:56:20|214292|214142|214287.3|214137.3|214293.3|214143.3|214284.5|214134.5|19
1638420990000|2021-12-02 04:56:30|214286.8|214136.8|214283.1|214133.1|214287.5|214137.5|214283.1|214133.1|13
1638421000000|2021-12-02 04:56:40|214282.9|214132.9|214283.9|214133.9|214284.4|214134.4|214281.4|214131.4|11
1638421010000|2021-12-02 04:56:50|214283.7|214133.7|214283.5|214133.5|214287|214137|214283.3|214133.3|11
1638421020000|2021-12-02 04:57:00|214283.7|214133.7|214293.5|214143.5|214295.4|214145.4|214283.7|214133.7|19
1638421030000|2021-12-02 04:57:10|214291.4|214141.4|214293|214143|214294.7|214144.7|214291.4|214141.4|6
1638421040000|2021-12-02 04:57:20|214293.1|214143.1|214292.5|214142.5|214295|214145|214292.5|214142.5|13
1638421050000|2021-12-02 04:57:30|214292.3|214142.3|214293.3|214143.3|214293.3|214143.3|214291.4|214141.4|19
1638421060000|2021-12-02 04:57:40|214293.5|214143.5|214294.4|214144.4|214295.2|214145.2|214293.5|214143.5|16
1638421070000|2021-12-02 04:57:50|214295.8|214145.8|214297.2|214147.2|214297.2|214147.2|214295.1|214145.1|14
1638421080000|2021-12-02 04:58:00|214297.5|214147.5|214324.8|214174.8|214326|214176|214297.5|214147.5|16
1638421090000|2021-12-02 04:58:10|214325.1|214175.1|214317.9|214167.9|214325.1|214175.1|214316.7|214166.7|11
1638421100000|2021-12-02 04:58:20|214317.7|214167.7|214355.5|214205.5|214357.4|214207.4|214307.7|214157.7|24
1638421110000|2021-12-02 04:58:30|214354.9|214204.9|214355.2|214205.2|214359.5|214209.5|214349.3|214199.3|18
1638421120000|2021-12-02 04:58:40|214356.2|214206.2|214357.7|214207.7|214357.8|214207.8|214356.2|214206.2|9
1638421130000|2021-12-02 04:58:50|214357.5|214207.5|214358.9|214208.9|214360.8|214210.8|214357.3|214207.3|9
1638421140000|2021-12-02 04:59:00|214359|214209|214348.2|214198.2|214359|214209|214348.2|214198.2|19
1638421150000|2021-12-02 04:59:10|214348.3|214198.3|214347.1|214197.1|214354.1|214204.1|214346.9|214196.9|25
1638421160000|2021-12-02 04:59:20|214347|214197|214343.8|214193.8|214348.5|214198.5|214341.1|214191.1|14
1638421170000|2021-12-02 04:59:30|214345.1|214195.1|214341.3|214191.3|214345.9|214195.9|214339.9|214189.9|14
1638421180000|2021-12-02 04:59:40|214335.1|214185.1|214359.4|214209.4|214359.4|214209.4|214335.1|214185.1|21
1638421190000|2021-12-02 04:59:50|214342.1|214192.1|214349.4|214199.4|214349.9|214199.9|214342.1|214192.1|24
1638421200000|2021-12-02 05:00:00|214349.2|214199.2|214348.2|214198.2|214352|214202|214339.8|214189.8|19
1638421210000|2021-12-02 05:00:10|214348.1|214198.1|214356|214206|214357.9|214207.9|214347.9|214197.9|20
1638421220000|2021-12-02 05:00:20|214356.3|214206.3|214355.2|214205.2|214356.6|214206.6|214355.2|214205.2|14
1638421230000|2021-12-02 05:00:30|214355|214205|214357|214207|214357.9|214207.9|214355|214205|11
1638421240000|2021-12-02 05:00:40|214357.2|214207.2|214359|214209|214359.8|214209.8|214356.8|214206.8|10
1638421250000|2021-12-02 05:00:50|214359.1|214209.1|214354.2|214204.2|214359.1|214209.1|214354.2|214204.2|14
1638421260000|2021-12-02 05:01:00|214354.4|214204.4|214347.1|214197.1|214354.4|214204.4|214346.5|214196.5|12
1638421270000|2021-12-02 05:01:10|214322.1|214172.1|214326.1|214176.1|214334.2|214184.2|214322.1|214172.1|13
1638421280000|2021-12-02 05:01:20|214327|214177|214327.8|214177.8|214327.8|214177.8|214326.9|214176.9|8
1638421290000|2021-12-02 05:01:30|214327.9|214177.9|214348.6|214198.6|214348.9|214198.9|214327.9|214177.9|24
1638421300000|2021-12-02 05:01:40|214349|214199|214349.4|214199.4|214349.9|214199.9|214348|214198|15
1638421310000|2021-12-02 05:01:50|214350.3|214200.3|214347.9|214197.9|214350.4|214200.4|214346.2|214196.2|15
1638421320000|2021-12-02 05:02:00|214349.6|214199.6|214346.7|214196.7|214349.6|214199.6|214343.7|214193.7|13
1638421330000|2021-12-02 05:02:10|214348.5|214198.5|214351.9|214201.9|214353.6|214253.8|214303.8|214194.6|18
1638421340000|2021-12-02 05:02:20|214353.6|214203.6|214354.3|214204.3|214354.8|214204.8|214349.2|214199.2|12
1638421350000|2021-12-02 05:02:30|214353.7|214203.7|214355.1|214205.1|214356.3|214206.3|214353.7|214203.7|13
1638421360000|2021-12-02 05:02:40|214355.5|214205.5|214355.4|214205.4|214355.5|214205.5|214354.1|214204.1|9
1638421370000|2021-12-02 05:02:50|214356.4|214206.4|214355.3|214205.3|214356.5|214206.5|214355.3|214205.3|7
1638421380000|2021-12-02 05:03:00|214355.5|214205.5|214348.5|214198.5|214355.5|214205.5|214347.3|214197.3|23
1638421390000|2021-12-02 05:03:10|214348.1|214198.1|214335.7|214185.7|214348.1|214198.1|214334.1|214184.1|18
1638421400000|2021-12-02 05:03:20|214336.5|214186.5|214342.4|214192.4|214342.4|214192.4|214328.3|214178.3|19
1638421410000|2021-12-02 05:03:30|214342.5|214192.5|214349.3|214199.3|214349.3|214199.3|214342|214192|12
1638421420000|2021-12-02 05:03:40|214349.6|214199.6|214354.5|214204.5|214354.5|214204.5|214349.6|214199.6|11
1638421430000|2021-12-02 05:03:50|214354.1|214204.1|214353.5|214203.5|214354.1|214204.1|214353.5|214203.5|6
1638421440000|2021-12-02 05:04:00|214353.3|214203.3|214353.7|214203.7|214353.9|214203.9|214353.3|214203.3|8
1638421450000|2021-12-02 05:04:10|214354.5|214204.5|214354.6|214204.6|214355.4|214205.4|214354.2|214204.2|6
1638421460000|2021-12-02 05:04:20|214354.5|214204.5|214354.1|214204.1|214354.5|214204.5|214354.1|214204.1|5
1638421470000|2021-12-02 05:04:30|214354.3|214204.3|214360.3|214210.3|214365.8|214215.8|214353.8|214203.8|20
1638421480000|2021-12-02 05:04:40|214355.2|214205.2|214358.3|214208.3|214358.3|214208.3|214354.4|214204.4|10
1638421490000|2021-12-02 05:04:50|214357.8|214207.8|214357.7|214207.7|214358.2|214208.2|214357.5|214207.5|8
1638421500000|2021-12-02 05:05:00|214357.5|214207.5|214355.2|214205.2|214357.5|214207.5|214355.2|214205.2|8
1638421510000|2021-12-02 05:05:10|214355|214205|214353.7|214203.7|214358.1|214208.1|214353.7|214203.7|9
1638421520000|2021-12-02 05:05:20|214355.4|214205.4|214377.3|214227.3|214377.3|214227.3|214354|214204|16
1638421530000|2021-12-02 05:05:30|214377.4|214227.4|214374.1|214224.1|214378.1|214228.1|214372.4|214222.4|18
1638421540000|2021-12-02 05:05:40|214373.6|214223.6|214361.8|214211.8|214373.6|214223.6|214361.4|214211.4|17
1638421550000|2021-12-02 05:05:50|214361.2|214211.2|214350.2|214200.2|214361.5|214211.5|214345.3|214195.3|21
1638421560000|2021-12-02 05:06:00|214347.7|214197.7|214347.9|214197.9|214350.2|214200.2|214347.7|214197.7|14
1638421570000|2021-12-02 05:06:10|214350.9|214200.9|214351.8|214201.8|214352.5|214202.5|214345.7|214195.7|15
1638421580000|2021-12-02 05:06:20|214352.1|214202.1|214352.1|214202.1|214354.8|214204.8|214351.6|214201.6|16
1638421590000|2021-12-02 05:06:30|214351.7|214201.7|214352.6|214202.6|214352.6|214202.6|214351.7|214201.7|8
1638421600000|2021-12-02 05:06:40|214352.4|214202.4|214355.9|214205.9|214356.6|214206.6|214352.3|214202.3|7
1638421610000|2021-12-02 05:06:50|214356|214206|214353.2|214203.2|214356|214206|214353.2|214203.2|14
1638421620000|2021-12-02 05:07:00|214353.9|214203.9|214355.6|214205.6|214356.2|214206.2|214353.9|214203.9|11
1638421630000|2021-12-02 05:07:10|214355.5|214205.5|214352.6|214202.6|214355.8|214205.8|214333.4|214183.4|23
1638421640000|2021-12-02 05:07:20|214354.5|214204.5|214351|214201|214354.8|214204.8|214345.2|214195.2|22
1638421650000|2021-12-02 05:07:30|214350.5|214200.5|214348.6|214198.6|214350.7|214200.7|214343.7|214193.7|17
1638421660000|2021-12-02 05:07:40|214347.3|214197.3|214347.6|214197.6|214352.9|214202.9|214343.1|214193.1|15
1638421670000|2021-12-02 05:07:50|214348|214198|214348.6|214198.6|214350.6|214200.6|214343.1|214193.1|16
1638421680000|2021-12-02 05:08:00|214348|214198|214355.6|214205.6|214358|214208|214348|214198|14
1638421690000|2021-12-02 05:08:10|214355.7|214205.7|214354.4|214204.4|214357|214207|214353.9|214203.9|5
1638421700000|2021-12-02 05:08:20|214354.8|214204.8|214359.8|214209.8|214362.1|214212.1|214354.8|214204.8|14
1638421710000|2021-12-02 05:08:30|214361.4|214211.4|214363.2|214213.2|214363.2|214213.2|214361.4|214211.4|11
1638421720000|2021-12-02 05:08:40|214363.4|214213.4|214362.4|214212.4|214364.4|214214.4|214362.4|214212.4|9
1638421730000|2021-12-02 05:08:50|214362.2|214212.2|214364.3|214214.3|214364.3|214214.3|214362.1|214212.1|10
1638421740000|2021-12-02 05:09:00|214363.8|214213.8|214363.3|214213.3|214364.2|214214.2|214362.6|214212.6|7
1638421750000|2021-12-02 05:09:10|214363.2|214213.2|214362.3|214212.3|214364.7|214214.7|214362.3|214212.3|10
1638421760000|2021-12-02 05:09:20|214362.2|214212.2|214356.3|214206.3|214362.2|214212.2|214354.9|214204.9|9
1638421770000|2021-12-02 05:09:30|214357.1|214207.1|214356.3|214206.3|214357.4|214207.4|214356.3|214206.3|6
1638421780000|2021-12-02 05:09:40|214359.8|214209.8|214357.5|214207.5|214359.8|214209.8|214356.6|214206.6|10
1638421790000|2021-12-02 05:09:50|214356.6|214206.6|214354.1|214204.1|214357.1|214207.1|214341.6|214191.6|22
1638421800000|2021-12-02 05:10:00|214349.9|214199.9|214350.7|214200.7|214350.9|214200.9|214348.5|214198.5|9
1638421810000|2021-12-02 05:10:10|214350.6|214200.6|214351.2|214201.2|214354.5|214204.5|214348.9|214198.9|13
1638421820000|2021-12-02 05:10:20|214351.1|214201.1|214355.6|214205.6|214355.6|214205.6|214351.1|214201.1|10
1638421830000|2021-12-02 05:10:30|214353.9|214203.9|214355.5|214205.5|214355.7|214205.7|214353.4|214203.4|11
1638421840000|2021-12-02 05:10:40|214355.4|214205.4|214350.2|214200.2|214358.2|214208.2|214347.7|214197.7|19
1638421850000|2021-12-02 05:10:50|214349.9|214199.9|214345.8|214195.8|214350|214200|214342|214192|11
1638421860000|2021-12-02 05:11:00|214345.9|214195.9|214347.9|214197.9|214351.7|214201.7|214341.8|214191.8|21
1638421870000|2021-12-02 05:11:10|214344.3|214194.3|214342.1|214192.1|214345.6|214195.6|214341.5|214191.5|11
1638421880000|2021-12-02 05:11:20|214341.9|214191.9|214340.3|214190.3|214343.8|214193.8|214338.7|214188.7|12
1638421890000|2021-12-02 05:11:30|214341.4|214191.4|214349.6|214199.6|214357.8|214207.8|214341.3|214191.3|19
1638421900000|2021-12-02 05:11:40|214350.2|214200.2|214349.7|214199.7|214352.5|214202.5|214349.3|214199.3|12
1638421910000|2021-12-02 05:11:50|214349.9|214199.9|214350.9|214200.9|214352.4|214202.4|214347.9|214197.9|10
1638421920000|2021-12-02 05:12:00|214352.7|214202.7|214357.8|214207.8|214357.8|214207.8|214349|214199|13
1638421930000|2021-12-02 05:12:10|214358|214208|214355.8|214205.8|214358.6|214208.6|214355|214205|11
1638421940000|2021-12-02 05:12:20|214356.7|214206.7|214365.6|214215.6|214365.8|214215.8|214352.6|214202.6|10
1638421950000|2021-12-02 05:12:30|214366.3|214216.3|214366.7|214216.7|214376.9|214226.9|214364.5|214214.5|14
1638421960000|2021-12-02 05:12:40|214366.6|214216.6|214364.2|214214.2|214366.8|214216.8|214363.2|214213.2|8
1638421970000|2021-12-02 05:12:50|214364.1|214214.1|214364.4|214214.4|214364.4|214214.4|214364|214214|4
1638421980000|2021-12-02 05:13:00|214364.8|214214.8|214363.9|214213.9|214369.5|214219.5|214363.9|214213.9|13
1638421990000|2021-12-02 05:13:10|214368.3|214218.3|214365.2|214215.2|214368.3|214218.3|214363.5|214213.5|10
1638422000000|2021-12-02 05:13:20|214364.7|214214.7|214360.7|214210.7|214365|214215|214360.6|214210.6|8
1638422010000|2021-12-02 05:13:30|214360.9|214210.9|214361.5|214211.5|214361.5|214211.5|214358.6|214208.6|13
1638422020000|2021-12-02 05:13:40|214361.7|214211.7|214362.7|214212.7|214362.7|214212.7|214361.4|214211.4|11
1638422030000|2021-12-02 05:13:50|214364|214214|214363.8|214213.8|214364|214214|214363.4|214213.4|7
1638422040000|2021-12-02 05:14:00|214363.9|214213.9|214363.9|214213.9|214367|214217|214363.4|214213.4|10
1638422050000|2021-12-02 05:14:10|214363|214213|214355.5|214205.5|214363|214213|214350.1|214200.1|13
1638422060000|2021-12-02 05:14:20|214355.8|214205.8|214357.1|214207.1|214357.1|214207.1|214355.7|214205.7|6
1638422070000|2021-12-02 05:14:30|214355.7|214205.7|214349.6|214199.6|214355.7|214205.7|214338.5|214188.5|19
1638422080000|2021-12-02 05:14:40|214350.2|214200.2|214355.6|214205.6|214356.3|214206.3|214350.2|214200.2|10
1638422090000|2021-12-02 05:14:50|214348.4|214198.4|214355.6|214205.6|214356.3|214206.3|214347.2|214197.2|6
1638422100000|2021-12-02 05:15:00|214356|214206|214360.7|214210.7|214361.6|214211.6|214348.9|214198.9|19
1638422110000|2021-12-02 05:15:10|214361|214211|214366|214216|214368|214218|214358.9|214208.9|14
1638422120000|2021-12-02 05:15:20|214365.6|214215.6|214366.3|214216.3|214366.9|214216.9|214365.6|214215.6|9
1638422130000|2021-12-02 05:15:30|214366.1|214216.1|214365.9|214215.9|214366.1|214216.1|214363.2|214213.2|11
1638422140000|2021-12-02 05:15:40|214363|214213|214339.7|214189.7|214363.2|214213.2|214337.9|214187.9|19
1638422150000|2021-12-02 05:15:50|214338.4|214188.4|214342.4|214192.4|214353.4|214203.4|214336.5|214186.5|22
1638422160000|2021-12-02 05:16:00|214345.8|214195.8|214348.5|214198.5|214353.2|214203.2|214345.8|214195.8|19
1638422170000|2021-12-02 05:16:10|214349.4|214199.4|214342.7|214192.7|214349.4|214199.4|214342.7|214192.7|20
1638422180000|2021-12-02 05:16:20|214340.8|214190.8|214357.4|214207.4|214358.3|214208.3|214340.8|214190.8|20
1638422190000|2021-12-02 05:16:30|214357.5|214207.5|214355.3|214205.3|214357.5|214207.5|214348.9|214198.9|10
1638422200000|2021-12-02 05:16:40|214355.2|214205.2|214351.5|214201.5|214356.1|214206.1|214349.6|214199.6|9
1638422210000|2021-12-02 05:16:50|214355.1|214205.1|214356.6|214206.6|214356.6|214206.6|214355.1|214205.1|8
1638422220000|2021-12-02 05:17:00|214357|214207|214358.2|214208.2|214358.2|214208.2|214357|214207|9
1638422230000|2021-12-02 05:17:10|214359|214209|214355.4|214205.4|214360.1|214210.1|214355.4|214205.4|9
1638422240000|2021-12-02 05:17:20|214356.4|214206.4|214358.8|214208.8|214358.8|214208.8|214356.4|214206.4|7
1638422250000|2021-12-02 05:17:30|214359.2|214209.2|214335.7|214185.7|214359.2|214209.2|214332.3|214182.3|15
1638422260000|2021-12-02 05:17:40|214335.5|214185.5|214333.9|214183.9|214339.2|214189.2|214333.1|214183.1|13
1638422270000|2021-12-02 05:17:50|214333.4|214183.4|214334.6|214184.6|214334.6|214184.6|214333.1|214183.1|8
1638422280000|2021-12-02 05:18:00|214335.1|214185.1|214349.5|214199.5|214349.9|214199.9|214335|214185|17
1638422290000|2021-12-02 05:18:10|214349.7|214199.7|214351.9|214201.9|214353.6|214203.6|214347.6|214197.6|15
1638422300000|2021-12-02 05:18:20|214351.8|214201.8|214357.6|214207.6|214357.6|214207.6|214351.8|214201.8|9
1638422310000|2021-12-02 05:18:30|214357.5|214207.5|214340.2|214190.2|214357.5|214207.5|214340.2|214190.2|15
1638422320000|2021-12-02 05:18:40|214350|214200|214350.5|214200.5|214351|214201|214347.4|214197.4|8
1638422330000|2021-12-02 05:18:50|214351.2|214201.2|214338.8|214188.8|214351.2|214201.2|214338.8|214188.8|13
1638422340000|2021-12-02 05:19:00|214338.7|214188.7|214339.3|214189.3|214339.9|214189.9|214338.5|214188.5|12
1638422350000|2021-12-02 05:19:10|214338.7|214188.7|214351.7|214201.7|214351.7|214201.7|214335.2|214185.2|14
1638422360000|2021-12-02 05:19:20|214353.2|214203.2|214351.2|214201.2|214353.2|214203.2|214350.4|214200.4|13
1638422370000|2021-12-02 05:19:30|214350.4|214200.4|214352.2|214202.2|214352.4|214202.4|214350.4|214200.4|12
1638422380000|2021-12-02 05:19:40|214351.6|214201.6|214352.6|214202.6|214353.8|214203.8|214350.9|214200.9|13
1638422390000|2021-12-02 05:19:50|214352|214202|214355.5|214205.5|214355.7|214205.7|214352|214202|14
1638422400000|2021-12-02 05:20:00|214355.1|214205.1|214354.9|214204.9|214355.3|214205.3|214353.1|214203.1|13
1638422410000|2021-12-02 05:20:10|214358.4|214208.4|214358.7|214208.7|214359.4|214209.4|214356.1|214206.1|9
1638422420000|2021-12-02 05:20:20|214359.3|214209.3|214359.5|214209.5|214359.8|214209.8|214358.3|214208.3|8
1638422430000|2021-12-02 05:20:30|214359.4|214209.4|214353|214203|214359.4|214209.4|214351.4|214201.4|16
1638422440000|2021-12-02 05:20:40|214353.1|214203.1|214351.2|214201.2|214354|214204|214350.8|214200.8|6
1638422450000|2021-12-02 05:20:50|214353.1|214203.1|214350.2|214200.2|214353.1|214203.1|214348.5|214198.5|12
1638422460000|2021-12-02 05:21:00|214350.8|214200.8|214356.5|214206.5|214356.5|214206.5|214350.8|214200.8|10
1638422470000|2021-12-02 05:21:10|214354.9|214204.9|214356.5|214206.5|214359.7|214209.7|214354.9|214204.9|12
1638422480000|2021-12-02 05:21:20|214356.8|214206.8|214357.8|214207.8|214357.8|214207.8|214356|214206|8
1638422490000|2021-12-02 05:21:30|214357.5|214207.5|214357.6|214207.6|214358.8|214208.8|214355.3|214205.3|13
1638422500000|2021-12-02 05:21:40|214357.9|214207.9|214358.4|214208.4|214358.5|214208.5|214357.1|214207.1|9
1638422510000|2021-12-02 05:21:50|214356.4|214206.4|214357.9|214207.9|214358.9|214208.9|214356.4|214206.4|12
1638422520000|2021-12-02 05:22:00|214358.4|214208.4|214358.3|214208.3|214358.4|214208.4|214354.4|214204.4|4
1638422530000|2021-12-02 05:22:10|214358|214208|214357.3|214207.3|214358.8|214208.8|214355.9|214205.9|19
1638422540000|2021-12-02 05:22:20|214356.8|214206.8|214357.7|214207.7|214358.7|214208.7|214355.6|214205.6|13
1638422550000|2021-12-02 05:22:30|214358.2|214208.2|214359.6|214209.6|214360.3|214210.3|214356.1|214206.1|12
1638422560000|2021-12-02 05:22:40|214358.5|214208.5|214355.1|214205.1|214359.8|214209.8|214354|214204|18
1638422570000|2021-12-02 05:22:50|214356.2|214206.2|214356.1|214206.1|214356.4|214206.4|214353|214203|13
1638422580000|2021-12-02 05:23:00|214357|214207|214358|214208|214358.2|214208.2|214354.9|214204.9|9
1638422590000|2021-12-02 05:23:10|214358.2|214208.2|214365|214215|214365.2|214215.2|214356|214206|9
1638422600000|2021-12-02 05:23:20|214364.3|214214.3|214347|214197|214364.3|214214.3|214339.7|214189.7|26
1638422610000|2021-12-02 05:23:30|214346.6|214196.6|214352.3|214202.3|214352.3|214202.3|214346.6|214196.6|15
1638422620000|2021-12-02 05:23:40|214349.2|214199.2|214348.6|214198.6|214353.8|214203.8|214348.1|214198.1|15
1638422630000|2021-12-02 05:23:50|214348.3|214198.3|214345.2|214195.2|214350|214200|214343.5|214193.5|22
1638422640000|2021-12-02 05:24:00|214340.5|214190.5|214335.2|214185.2|214345|214195|214335.2|214185.2|16
1638422650000|2021-12-02 05:24:10|214336.9|214186.9|214311.6|214161.6|214336.9|214186.9|214311.6|214161.6|17
1638422660000|2021-12-02 05:24:20|214310.2|214160.2|214297.1|214147.1|214312.6|214162.6|214295.2|214145.2|24
1638422670000|2021-12-02 05:24:30|214295.6|214145.6|214303.5|214153.5|214303.5|214153.5|214292.5|214142.5|18
1638422680000|2021-12-02 05:24:40|214302.3|214152.3|214303.9|214153.9|214303.9|214153.9|214302.3|214152.3|15
1638422690000|2021-12-02 05:24:50|214304|214154|214301.6|214151.6|214304.2|214154.2|214298.4|214148.4|17
1638422700000|2021-12-02 05:25:00|214301.8|214151.8|214304.1|214154.1|214305.7|214155.7|214301.8|214151.8|12
1638422710000|2021-12-02 05:25:10|214303.2|214153.2|214305.1|214155.1|214305.3|214155.3|214303.2|214153.2|8
1638422720000|2021-12-02 05:25:20|214305.4|214155.4|214303.8|214153.8|214305.4|214155.4|214302.8|214152.8|9
1638422730000|2021-12-02 05:25:30|214304.4|214154.4|214307.1|214157.1|214307.1|214157.1|214303.2|214153.2|10
1638422740000|2021-12-02 05:25:40|214309.4|214159.4|214306.4|214156.4|214310.5|214160.5|214302.5|214152.5|13
1638422750000|2021-12-02 05:25:50|214305.4|214155.4|214304.1|214154.1|214305.7|214155.7|214300.5|214150.5|13
1638422760000|2021-12-02 05:26:00|214304.3|214154.3|214308.7|214158.7|214309.6|214159.6|214304.3|214154.3|14
1638422770000|2021-12-02 05:26:10|214308.1|214158.1|214308.8|214158.8|214311.4|214161.4|214305.9|214155.9|18
1638422780000|2021-12-02 05:26:20|214309.3|214159.3|214311|214161|214311|214161|214309.1|214159.1|17
1638422790000|2021-12-02 05:26:30|214310.2|214160.2|214309.4|214159.4|214310.4|214160.4|214307.7|214157.7|18
1638422800000|2021-12-02 05:26:40|214309.5|214159.5|214302.1|214152.1|214312.2|214162.2|214302.1|214152.1|11
1638422810000|2021-12-02 05:26:50|214307.8|214157.8|214313.8|214163.8|214316.1|214166.1|214307.8|214157.8|19
1638422820000|2021-12-02 05:27:00|214313.7|214163.7|214317.1|214167.1|214318.4|214168.4|214313.4|214163.4|12
1638422830000|2021-12-02 05:27:10|214316.6|214166.6|214317.6|214167.6|214319.3|214169.3|214316.5|214166.5|13
1638422840000|2021-12-02 05:27:20|214316.9|214166.9|214314.6|214164.6|214317.2|214167.2|214314.6|214164.6|12
1638422850000|2021-12-02 05:27:30|214315.6|214165.6|214314.1|214164.1|214315.6|214165.6|214313.7|214163.7|10
1638422860000|2021-12-02 05:27:40|214313.6|214163.6|214305.4|214155.4|214313.9|214163.9|214304.7|214154.7|14
1638422870000|2021-12-02 05:27:50|214305.3|214155.3|214309.2|214159.2|214311.2|214161.2|214304.9|214154.9|14
1638422880000|2021-12-02 05:28:00|214310.5|214160.5|214313|214163|214313|214163|214309.2|214159.2|14
1638422890000|2021-12-02 05:28:10|214308.9|214158.9|214306.3|214156.3|214308.9|214158.9|214299.6|214149.6|16
1638422900000|2021-12-02 05:28:20|214305.7|214155.7|214299.3|214149.3|214306.4|214156.4|214299.3|214149.3|15
1638422910000|2021-12-02 05:28:30|214299.6|214149.6|214302.3|214152.3|214302.3|214152.3|214299.1|214149.1|11
1638422920000|2021-12-02 05:28:40|214302.2|214152.2|214300.4|214150.4|214303|214153|214299.9|214149.9|14
1638422930000|2021-12-02 05:28:50|214300.2|214150.2|214302.8|214152.8|214303.7|214153.7|214300.2|214150.2|20
1638422940000|2021-12-02 05:29:00|214303|214153|214295.8|214145.8|214303|214153|214292.8|214142.8|17
1638422950000|2021-12-02 05:29:10|214294.2|214144.2|214291.8|214141.8|214294.8|214144.8|214289.5|214139.5|12
1638422960000|2021-12-02 05:29:20|214287.3|214137.3|214298.7|214148.7|214299.1|214149.1|214287.3|214137.3|12
1638422970000|2021-12-02 05:29:30|214297.8|214147.8|214298.8|214148.8|214298.8|214148.8|214297.8|214147.8|4
1638422980000|2021-12-02 05:29:40|214299|214149|214299.9|214149.9|214300.5|214150.5|214299|214149|5
1638422990000|2021-12-02 05:29:50|214299.7|214149.7|214298.2|214148.2|214299.7|214149.7|214298.2|214148.2|4
1638423000000|2021-12-02 05:30:00|214306.8|214156.8|214301|214151|214306.8|214156.8|214299.2|214149.2|22
1638423010000|2021-12-02 05:30:10|214301.2|214151.2|214302|214152|214302|214152|214296.8|214146.8|16
1638423020000|2021-12-02 05:30:20|214305.9|214155.9|214311.6|214161.6|214313.6|214163.6|214304.5|214154.5|20
1638423030000|2021-12-02 05:30:30|214311.7|214161.7|214302.9|214152.9|214311.7|214161.7|214301.4|214151.4|15
1638423040000|2021-12-02 05:30:40|214302.4|214152.4|214302.9|214152.9|214303.1|214153.1|214302|214152|8
1638423050000|2021-12-02 05:30:50|214303.7|214153.7|214304.3|214154.3|214304.3|214154.3|214302.7|214152.7|8
1638423060000|2021-12-02 05:31:00|214304.4|214154.4|214303.4|214153.4|214311.1|214161.1|214298.4|214148.4|18
1638423070000|2021-12-02 05:31:10|214299.9|214149.9|214299.2|214149.2|214305.2|214155.2|214299.2|214149.2|15
1638423080000|2021-12-02 05:31:20|214299.5|214149.5|214299.4|214149.4|214301.4|214151.4|214297.1|214147.1|14
1638423090000|2021-12-02 05:31:30|214299.5|214149.5|214299.2|214149.2|214302.5|214152.5|214297.1|214147.1|15
1638423100000|2021-12-02 05:31:40|214300.4|214150.4|214302.7|214152.7|214302.8|214152.8|214299.6|214149.6|11
1638423110000|2021-12-02 05:31:50|214302.9|214152.9|214298.1|214148.1|214302.9|214152.9|214298.1|214148.1|14
1638423120000|2021-12-02 05:32:00|214300.8|214150.8|214306.5|214156.5|214306.8|214156.8|214300.8|214150.8|16
1638423130000|2021-12-02 05:32:10|214307|214157|214310.2|214160.2|214310.2|214160.2|214305.3|214155.3|7
1638423140000|2021-12-02 05:32:20|214310.3|214160.3|214300.1|214150.1|214310.4|214160.4|214300.1|214150.1|14
1638423150000|2021-12-02 05:32:30|214301.1|214151.1|214298.8|214148.8|214302.8|214152.8|214298.8|214148.8|9
1638423160000|2021-12-02 05:32:40|214299.1|214149.1|214300.1|214150.1|214301.2|214151.2|214296.6|214146.6|13
1638423170000|2021-12-02 05:32:50|214300.5|214150.5|214295|214145|214305|214155|214293.3|214143.3|17
1638423180000|2021-12-02 05:33:00|214292.3|214142.3|214295.7|214145.7|214297.4|214147.4|214291.7|214141.7|16
1638423190000|2021-12-02 05:33:10|214295.3|214145.3|214294.5|214144.5|214296.3|214146.3|214294.1|214144.1|12
1638423200000|2021-12-02 05:33:20|214295.5|214145.5|214291.5|214141.5|214296.8|214146.8|214291.5|214141.5|11
1638423210000|2021-12-02 05:33:30|214292.1|214142.1|214297.2|214147.2|214299.3|214149.3|214292.1|214142.1|7
1638423220000|2021-12-02 05:33:40|214295.4|214145.4|214295.6|214145.6|214295.9|214145.9|214294.9|214144.9|7
1638423230000|2021-12-02 05:33:50|214296.6|214146.6|214295.1|214145.1|214296.6|214146.6|214291|214141|9
1638423240000|2021-12-02 05:34:00|214293.7|214143.7|214262.9|214112.9|214294.3|214144.3|214261.5|214111.5|26
1638423250000|2021-12-02 05:34:10|214265|214115|214265.2|214115.2|214265.6|214115.6|214264.2|214114.2|15
1638423260000|2021-12-02 05:34:20|214264.7|214114.7|214266.3|214116.3|214266.3|214116.3|214264.3|214114.3|7
1638423270000|2021-12-02 05:34:30|214266|214116|214262.6|214112.6|214266|214116|214260.3|214110.3|8
1638423280000|2021-12-02 05:34:40|214262.4|214112.4|214257.7|214107.7|214262.9|214112.9|214252.9|214102.9|15
1638423290000|2021-12-02 05:34:50|214256.9|214106.9|214252.2|214102.2|214260.3|214110.3|214252.2|214102.2|9
1638423300000|2021-12-02 05:35:00|214252.6|214102.6|214256|214106|214258.2|214108.2|214249.8|214099.8|20
1638423310000|2021-12-02 05:35:10|214254.9|214104.9|214257.4|214107.4|214258.5|214108.5|214254.9|214104.9|11
1638423320000|2021-12-02 05:35:20|214257.1|214107.1|214259.8|214109.8|214259.8|214109.8|214256.4|214106.4|14
1638423330000|2021-12-02 05:35:30|214259.7|214109.7|214249.4|214099.4|214259.7|214109.7|214249.4|214099.4|10
1638423340000|2021-12-02 05:35:40|214250.9|214100.9|214252.9|214102.9|214256.5|214106.5|214250.9|214100.9|12
1638423350000|2021-12-02 05:35:50|214253.2|214103.2|214247.4|214097.4|214254|214104|214245|214095|17
1638423360000|2021-12-02 05:36:00|214249.2|214099.2|214252.3|214102.3|214257|214107|214249.2|214099.2|24
1638423370000|2021-12-02 05:36:10|214253.5|214103.5|214254.3|214104.3|214256.6|214106.6|214253.4|214103.4|20
1638423380000|2021-12-02 05:36:20|214257.6|214107.6|214256.6|214106.6|214259.6|214109.6|214254.4|214104.4|13
1638423390000|2021-12-02 05:36:30|214256.5|214106.5|214260|214110|214262.3|214112.3|214256.5|214106.5|12
1638423400000|2021-12-02 05:36:40|214260.2|214110.2|214257.9|214107.9|214262.6|214112.6|214257.1|214107.1|15
1638423410000|2021-12-02 05:36:50|214258.8|214108.8|214259.4|214109.4|214260.6|214110.6|214258.8|214108.8|6
1638423420000|2021-12-02 05:37:00|214260.9|214110.9|214261.7|214111.7|214262.4|214112.4|214260.9|214110.9|10
1638423430000|2021-12-02 05:37:10|214261.8|214111.8|214255.3|214105.3|214262.7|214112.7|214255.3|214105.3|7
1638423440000|2021-12-02 05:37:20|214257.9|214107.9|214261.2|214111.2|214261.3|214111.3|214253|214103|14
1638423450000|2021-12-02 05:37:30|214259.6|214109.6|214263.3|214113.3|214263.6|214113.6|214259.3|214109.3|11
1638423460000|2021-12-02 05:37:40|214263.8|214113.8|214259|214109|214263.8|214113.8|214254.7|214104.7|9
1638423470000|2021-12-02 05:37:50|214258.8|214108.8|214257.6|214107.6|214258.9|214108.9|214256.6|214106.6|7
1638423480000|2021-12-02 05:38:00|214258.1|214108.1|214255.3|214105.3|214261.8|214111.8|214255.3|214105.3|8
1638423490000|2021-12-02 05:38:10|214255.5|214105.5|214255.3|214105.3|214257.7|214107.7|214251.5|214101.5|16
1638423500000|2021-12-02 05:38:20|214254.6|214104.6|214255.9|214105.9|214256.3|214106.3|214254.5|214104.5|13
1638423510000|2021-12-02 05:38:30|214256.2|214106.2|214255.7|214105.7|214260.4|214110.4|214252.9|214102.9|7
1638423520000|2021-12-02 05:38:40|214256.1|214106.1|214258.4|214108.4|214258.4|214108.4|214255.9|214105.9|7
1638423530000|2021-12-02 05:38:50|214261.9|214111.9|214260.6|214110.6|214261.9|214111.9|214259.2|214109.2|11
1638423540000|2021-12-02 05:39:00|214257.9|214107.9|214255.6|214105.6|214259.2|214109.2|214254.8|214104.8|9
1638423550000|2021-12-02 05:39:10|214258.6|214108.6|214258.6|214108.6|214258.9|214108.9|214257.1|214107.1|6
1638423560000|2021-12-02 05:39:20|214261.3|214111.3|214261.9|214111.9|214261.9|214111.9|214261|214111|4
1638423570000|2021-12-02 05:39:30|214262.1|214112.1|214253.4|214103.4|214262.1|214112.1|214251.3|214101.3|12
1638423580000|2021-12-02 05:39:40|214253.1|214103.1|214255.8|214105.8|214257.2|214107.2|214253.1|214103.1|7
1638423590000|2021-12-02 05:39:50|214255.4|214105.4|214259.3|214109.3|214260.9|214110.9|214255.4|214105.4|8
1638423600000|2021-12-02 05:40:00|214258.7|214108.7|214251.3|214101.3|214259.1|214109.1|214242.6|214092.6|20
1638423610000|2021-12-02 05:40:10|214251|214101|214251.8|214101.8|214253.2|214103.2|214249.2|214099.2|13
1638423620000|2021-12-02 05:40:20|214251.9|214101.9|214251.1|214101.1|214253|214103|214251.1|214101.1|10
1638423630000|2021-12-02 05:40:30|214251.7|214101.7|214251.5|214101.5|214254.1|214104.1|214251.5|214101.5|15
1638423640000|2021-12-02 05:40:40|214251.2|214101.2|214250.5|214100.5|214252.2|214102.2|214250.5|214100.5|11
1638423650000|2021-12-02 05:40:50|214250|214100|214251.6|214101.6|214251.9|214101.9|214249.8|214099.8|8
1638423660000|2021-12-02 05:41:00|214250.8|214100.8|214252|214102|214252|214102|214250.2|214100.2|9
1638423670000|2021-12-02 05:41:10|214251.5|214101.5|214251.8|214101.8|214252.8|214102.8|214251.1|214101.1|8
1638423680000|2021-12-02 05:41:20|214253|214103|214251.9|214101.9|214253|214103|214251.5|214101.5|6
1638423690000|2021-12-02 05:41:30|214252.8|214102.8|214251.3|214101.3|214253.6|214103.6|214251.3|214101.3|7
1638423700000|2021-12-02 05:41:40|214252.7|214102.7|214251.7|214101.7|214252.7|214102.7|214251.1|214101.1|6
1638423710000|2021-12-02 05:41:50|214252.2|214102.2|214251.3|214101.3|214252.2|214102.2|214248.8|214098.8|7
1638423720000|2021-12-02 05:42:00|214250.7|214100.7|214249.8|214099.8|214252|214102|214249.8|214099.8|8
1638423730000|2021-12-02 05:42:10|214250.8|214100.8|214250.2|214100.2|214251.2|214101.2|214250.2|214100.2|6
1638423740000|2021-12-02 05:42:20|214250|214100|214249.5|214099.5|214250|214100|214249.5|214099.5|3
1638423750000|2021-12-02 05:42:30|214250.7|214100.7|214252.8|214102.8|214257.1|214155.6|214204.9|214100.7|14
1638423760000|2021-12-02 05:42:40|214253.9|214103.9|214253.6|214103.6|214254|214104|214252.9|214102.9|8
1638423770000|2021-12-02 05:42:50|214252.9|214102.9|214257.1|214107.1|214257.2|214107.2|214252.7|214102.7|9
1638423780000|2021-12-02 05:43:00|214256.7|214106.7|214253.8|214103.8|214256.7|214106.7|214253.8|214103.8|15
1638423790000|2021-12-02 05:43:10|214253.7|214103.7|214252.5|214102.5|214254.1|214104.1|214252.5|214102.5|8
1638423800000|2021-12-02 05:43:20|214252.1|214102.1|214253.5|214103.5|214253.5|214103.5|214251.9|214101.9|4
1638423810000|2021-12-02 05:43:30|214253.7|214103.7|214251.7|214101.7|214253.9|214103.9|214251.7|214101.7|12
1638423820000|2021-12-02 05:43:40|214251.3|214101.3|214253.8|214103.8|214253.8|214103.8|214251.3|214101.3|9
1638423830000|2021-12-02 05:43:50|214253.1|214103.1|214257.8|214107.8|214259.1|214158.8|214208.8|214102.4|16
1638423840000|2021-12-02 05:44:00|214255.6|214105.6|214256.2|214106.2|214256.8|214106.8|214254.1|214104.1|14
1638423850000|2021-12-02 05:44:10|214255.2|214105.2|214255.4|214105.4|214256.5|214106.5|214254.9|214104.9|7
1638423860000|2021-12-02 05:44:20|214255.5|214105.5|214251.2|214101.2|214255.5|214105.5|214249.4|214099.4|15
1638423870000|2021-12-02 05:44:30|214251.3|214101.3|214250.2|214100.2|214253.5|214103.5|214250.1|214100.1|16
1638423880000|2021-12-02 05:44:40|214249.8|214099.8|214248.8|214098.8|214249.8|214099.8|214248.5|214098.5|6
1638423890000|2021-12-02 05:44:50|214249.3|214099.3|214251.9|214101.9|214251.9|214101.9|214248.1|214098.1|11
1638423900000|2021-12-02 05:45:00|214251.4|214101.4|214249.8|214099.8|214252.3|214102.3|214249.8|214099.8|8
1638423910000|2021-12-02 05:45:10|214250.2|214100.2|214250.4|214100.4|214250.5|214100.5|214250.2|214100.2|3
1638423920000|2021-12-02 05:45:20|214251.4|214101.4|214251.8|214101.8|214252.2|214154.7|214202.9|214100.4|10
1638423930000|2021-12-02 05:45:30|214251.6|214101.6|214251|214101|214251.6|214101.6|214250.1|214100.1|7
1638423940000|2021-12-02 05:45:40|214250.5|214100.5|214250.7|214100.7|214251.2|214101.2|214250.3|214100.3|4
1638423950000|2021-12-02 05:45:50|214250.9|214100.9|214251|214101|214251|214101|214250.9|214100.9|2
1638423960000|2021-12-02 05:46:00|214251.2|214101.2|214260.8|214110.8|214261.1|214161|214208.8|214101.2|15
1638423970000|2021-12-02 05:46:10|214259.8|214109.8|214255|214105|214261.3|214111.3|214250.6|214100.6|12
1638423980000|2021-12-02 05:46:20|214256|214106|214255.2|214105.2|214260.4|214110.4|214255.2|214105.2|21
1638423990000|2021-12-02 05:46:30|214254.8|214104.8|214254.5|214104.5|214255.1|214105.1|214253.5|214103.5|8
1638424000000|2021-12-02 05:46:40|214254.8|214104.8|214254.7|214104.7|214255.3|214105.3|214254.5|214104.5|8
1638424010000|2021-12-02 05:46:50|214255.2|214105.2|214254.4|214104.4|214255.3|214105.3|214254.4|214104.4|13
1638424020000|2021-12-02 05:47:00|214254.6|214104.6|214253.1|214103.1|214254.8|214104.8|214253|214103|9
1638424030000|2021-12-02 05:47:10|214252.3|214102.3|214237.3|214087.3|214253.1|214150.3|214200.3|214084|17
1638424040000|2021-12-02 05:47:20|214239.4|214089.4|214242.5|214092.5|214242.9|214092.9|214238.9|214088.9|16
1638424050000|2021-12-02 05:47:30|214242.4|214092.4|214242.8|214092.8|214242.8|214092.8|214241.9|214091.9|5
1638424060000|2021-12-02 05:47:40|214243.1|214093.1|214244.2|214094.2|214244.8|214094.8|214242.5|214092.5|10
1638424070000|2021-12-02 05:47:50|214243.3|214093.3|214244.9|214094.9|214245.7|214095.7|214242.9|214092.9|8
1638424080000|2021-12-02 05:48:00|214244.2|214094.2|214246.2|214096.2|214246.2|214096.2|214243.3|214093.3|14
1638424090000|2021-12-02 05:48:10|214246.3|214096.3|214246|214096|214248.5|214098.5|214244.7|214094.7|12
1638424100000|2021-12-02 05:48:20|214247.9|214097.9|214244.3|214094.3|214247.9|214097.9|214244.3|214094.3|11
1638424110000|2021-12-02 05:48:30|214244.4|214094.4|214240.8|214090.8|214245.9|214095.9|214239.6|214089.6|16
1638424120000|2021-12-02 05:48:40|214239.9|214089.9|214238.1|214088.1|214243.3|214093.3|214235.8|214085.8|13
1638424130000|2021-12-02 05:48:50|214240.5|214090.5|214242.1|214092.1|214242.5|214092.5|214239.5|214089.5|8
1638424140000|2021-12-02 05:49:00|214242.3|214092.3|214244.2|214094.2|214245.5|214095.5|214242.3|214092.3|9
1638424150000|2021-12-02 05:49:10|214245.2|214095.2|214243|214093|214245.5|214095.5|214242.9|214092.9|15
1638424160000|2021-12-02 05:49:20|214242.7|214092.7|214233.1|214083.1|214242.7|214092.7|214225.6|214075.6|26
1638424170000|2021-12-02 05:49:30|214232.6|214082.6|214221.4|214071.4|214232.6|214082.6|214217|214067|19
1638424180000|2021-12-02 05:49:40|214221.3|214071.3|214216.1|214066.1|214221.9|214071.9|214212.5|214062.5|16
1638424190000|2021-12-02 05:49:50|214213.4|214063.4|214205.6|214055.6|214217.6|214067.6|214205|214055|17
1638424200000|2021-12-02 05:50:00|214206.4|214056.4|214200.4|214050.4|214208.8|214058.8|214192.7|214042.7|24
1638424210000|2021-12-02 05:50:10|214201.5|214051.5|214205|214055|214205|214055|214193.7|214043.7|20
1638424220000|2021-12-02 05:50:20|214205.8|214055.8|214200.6|214050.6|214205.8|214055.8|214200|214050|10
1638424230000|2021-12-02 05:50:30|214204.6|214054.6|214140.7|213990.7|214204.6|214054.6|214134.7|213984.7|31
1638424240000|2021-12-02 05:50:40|214145.5|213995.5|214149.4|213999.4|214151.5|214001.5|214144.5|213994.5|9
1638424250000|2021-12-02 05:50:50|214154.3|214004.3|214151.3|214001.3|214154.3|214004.3|214147.3|213997.3|17
1638424260000|2021-12-02 05:51:00|214151.4|214001.4|214156.2|214006.2|214156.4|214006.4|214151.2|214001.2|8
1638424270000|2021-12-02 05:51:10|214156.3|214006.3|214158.4|214008.4|214158.7|214008.7|214155.4|214005.4|11
1638424280000|2021-12-02 05:51:20|214158|214008|214154.9|214004.9|214158|214008|214154.5|214004.5|16
1638424290000|2021-12-02 05:51:30|214154.1|214004.1|214123.8|213973.8|214154.1|214031.9|214078.4|213971.7|24
1638424300000|2021-12-02 05:51:40|214124.1|213974.1|214124.5|213974.5|214125.2|213975.2|214121.1|213971.1|12
1638424310000|2021-12-02 05:51:50|214124.3|213974.3|214125.1|213975.1|214125.2|213975.2|214124.3|213974.3|4
1638424320000|2021-12-02 05:52:00|214125.9|213975.9|214130.7|213980.7|214130.7|213980.7|214125.6|213975.6|8
1638424330000|2021-12-02 05:52:10|214130.3|213980.3|214128.3|213978.3|214130.6|213980.6|214128.3|213978.3|4
1638424340000|2021-12-02 05:52:20|214128.5|213978.5|214078.2|214028.2|214131|214028.2|214078.2|213978.5|6
1638424350000|2021-12-02 05:52:30|214078.3|214028.3|214122.6|213972.6|214122.9|214028.3|214073.9|213970.6|6
1638424360000|2021-12-02 05:52:40|214125.5|213975.5|214126.4|213976.4|214129.2|213979.2|214125.1|213975.1|7
1638424370000|2021-12-02 05:52:50|214121.9|213971.9|214124.1|213974.1|214124.1|213974.1|214121.7|213971.7|9
1638424380000|2021-12-02 05:53:00|214124|213974|214122.3|213972.3|214124|213974|214117.6|213967.6|10
1638424390000|2021-12-02 05:53:10|214122.7|213972.7|214120.9|213970.9|214122.9|213972.9|214119.4|213969.4|14
1638424400000|2021-12-02 05:53:20|214121.7|213971.7|214120.6|213970.6|214122|213972|214119.4|213969.4|10
1638424410000|2021-12-02 05:53:30|214119.5|213969.5|214106.5|213956.5|214121|213971|214104.4|213954.4|19
1638424420000|2021-12-02 05:53:40|214105.1|213955.1|214130.7|213980.7|214132.1|214021.8|214062.6|213955.1|21
1638424430000|2021-12-02 05:53:50|214132.7|213982.7|214125.3|213975.3|214132.7|213982.7|214125.3|213975.3|20
1638424440000|2021-12-02 05:54:00|214126.5|213976.5|214127.4|213977.4|214127.8|213977.8|214126.1|213976.1|14
1638424450000|2021-12-02 05:54:10|214128.4|213978.4|214125.8|213975.8|214128.4|213978.4|214125.8|213975.8|9
1638424460000|2021-12-02 05:54:20|214126.3|213976.3|214130.1|213980.1|214130.5|213980.5|214121.8|213971.8|15
1638424470000|2021-12-02 05:54:30|214129.7|213979.7|214126.6|213976.6|214129.7|213979.7|214125.7|213975.7|12
1638424480000|2021-12-02 05:54:40|214125.9|213975.9|214123.1|213973.1|214125.9|213975.9|214123|213973|15
1638424490000|2021-12-02 05:54:50|214121.7|213971.7|214124.9|213974.9|214125|213975|214121.7|213971.7|11
1638424500000|2021-12-02 05:55:00|214124.7|213974.7|214125.6|213975.6|214126.1|213976.1|214124.7|213974.7|11
1638424510000|2021-12-02 05:55:10|214126.1|213976.1|214117.6|213967.6|214126.1|213976.1|214117.6|213967.6|12
1638424520000|2021-12-02 05:55:20|214117.3|213967.3|214121.3|213971.3|214121.7|213971.7|214117.3|213967.3|5
1638424530000|2021-12-02 05:55:30|214119.9|213969.9|214122.6|213972.6|214122.6|213972.6|214119.9|213969.9|8
1638424540000|2021-12-02 05:55:40|214123|213973|214127.2|213977.2|214127.6|213977.6|214123|213973|14
1638424550000|2021-12-02 05:55:50|214127.3|213977.3|214125.7|213975.7|214127.8|213977.8|214125.7|213975.7|13
1638424560000|2021-12-02 05:56:00|214125.5|213975.5|214126.1|213976.1|214126.3|213976.3|214125.1|213975.1|7
1638424570000|2021-12-02 05:56:10|214126.3|213976.3|214126.5|213976.5|214127.9|213977.9|214126.3|213976.3|7
1638424580000|2021-12-02 05:56:20|214125.4|213975.4|214126.9|213976.9|214127.7|213977.7|214125.4|213975.4|8
1638424590000|2021-12-02 05:56:30|214126|213976|214128.3|213978.3|214129.6|213979.6|214126|213976|5
1638424600000|2021-12-02 05:56:40|214129.2|213979.2|214078|214028|214129.2|214029.8|214077.2|213979.2|7
1638424610000|2021-12-02 05:56:50|214076.7|214026.7|214127.7|213977.7|214127.7|214028.8|214075.9|213977|9
1638424620000|2021-12-02 05:57:00|214128.3|213978.3|214126.1|213976.1|214128.3|213978.3|214124.9|213974.9|9
1638424630000|2021-12-02 05:57:10|214126|213976|214118.9|213968.9|214127.7|213977.7|214118.4|213968.4|14
1638424640000|2021-12-02 05:57:20|214119.7|213969.7|214122.2|213972.2|214123.5|213973.5|214119.7|213969.7|17
1638424650000|2021-12-02 05:57:30|214122.3|213972.3|214121.5|213971.5|214122.3|213972.3|214119.8|213969.8|9
1638424660000|2021-12-02 05:57:40|214120.6|213970.6|214120.8|213970.8|214121.3|213971.3|214117.9|213967.9|6
1638424670000|2021-12-02 05:57:50|214120.2|213970.2|214121.5|213971.5|214122.5|213972.5|214120.2|213970.2|7
1638424680000|2021-12-02 05:58:00|214122|213972|214121.7|213971.7|214122|213972|214120.5|213970.5|8
1638424690000|2021-12-02 05:58:10|214121.6|213971.6|214120.8|213970.8|214121.6|213971.6|214119.9|213969.9|8
1638424700000|2021-12-02 05:58:20|214120.4|213970.4|214107.7|213957.7|214120.4|213970.4|214107.7|213957.7|16
1638424710000|2021-12-02 05:58:30|214107.5|213957.5|214107.8|213957.8|214109.2|213959.2|214107.1|213957.1|16
1638424720000|2021-12-02 05:58:40|214107.6|213957.6|214074.3|213924.3|214107.6|213957.6|214072.3|213922.3|21
1638424730000|2021-12-02 05:58:50|214075.5|213925.5|214082.2|213932.2|214082.2|213932.2|214072.9|213922.9|19
1638424740000|2021-12-02 05:59:00|214082.3|213932.3|214081.9|213931.9|214082.3|213932.3|214081|213931|15
1638424750000|2021-12-02 05:59:10|214081.6|213931.6|214081.2|213931.2|214081.7|213931.7|214077.3|213927.3|16
1638424760000|2021-12-02 05:59:20|214081.5|213931.5|214078.2|213928.2|214081.7|213931.7|214076|213926|29
1638424770000|2021-12-02 05:59:30|214080.8|213930.8|214079|213929|214082.2|213932.2|214076.5|213926.5|20
1638424780000|2021-12-02 05:59:40|214079.3|213929.3|214082.4|213932.4|214082.7|213932.7|214079|213929|23
1638424790000|2021-12-02 05:59:50|214081.7|213931.7|214079.4|213929.4|214087.5|213937.5|214074.7|213924.7|24
1638424800000|2021-12-02 06:00:00|214083.7|213933.7|214080.4|213930.4|214085.7|213935.7|214073|213923|29
1638424810000|2021-12-02 06:00:10|214079.2|213929.2|214080.4|213930.4|214082.2|213932.2|214074.4|213924.4|24
1638424820000|2021-12-02 06:00:20|214080.7|213930.7|214085.3|213935.3|214087.8|213937.8|214080.7|213930.7|20
1638424830000|2021-12-02 06:00:30|214084.9|213934.9|214087|213937|214092.2|213942.2|214084.9|213934.9|22
1638424840000|2021-12-02 06:00:40|214092.2|213942.2|214090.2|213940.2|214094.4|213944.4|214089.8|213939.8|13
1638424850000|2021-12-02 06:00:50|214089.2|213939.2|214087.2|213937.2|214092.7|213942.7|214087.2|213937.2|10
1638424860000|2021-12-02 06:01:00|214088.5|213938.5|214030.6|213980.6|214088.5|214006.7|214028.3|213928.2|21
1638424870000|2021-12-02 06:01:10|214030.3|213980.3|214030.1|213980.1|214032.7|213982.7|214028|213978|12
1638424880000|2021-12-02 06:01:20|214031.6|213981.6|214025.5|213975.5|214032|213982|214025.5|213975.5|15
1638424890000|2021-12-02 06:01:30|214029|213979|214029.3|213979.3|214033|213983|214029|213979|16
1638424900000|2021-12-02 06:01:40|214029.4|213979.4|214035.5|213985.5|214084.7|213999.8|214029.4|213933|19
1638424910000|2021-12-02 06:01:50|214036.1|213986.1|214077.8|213927.8|214079|213986.1|214029.8|213926.9|14
1638424920000|2021-12-02 06:02:00|214077.2|213927.2|214074.5|213924.5|214081.8|213931.8|214073.9|213923.9|26
1638424930000|2021-12-02 06:02:10|214074.4|213924.4|214033.1|213983.1|214084|213985.8|214028|213924.4|29
1638424940000|2021-12-02 06:02:20|214076.8|213926.8|214081.3|213931.3|214081.4|213931.4|214076.8|213926.8|19
1638424950000|2021-12-02 06:02:30|214080.2|213930.2|214080.4|213930.4|214082.2|213932.2|214078.4|213928.4|17
1638424960000|2021-12-02 06:02:40|214076.6|213926.6|214029.2|213979.2|214078.9|213979.2|214029.2|213924.5|16
1638424970000|2021-12-02 06:02:50|214028.3|213978.3|214008|213958|214068.5|213978.3|214008|213918.5|18
1638424980000|2021-12-02 06:03:00|214006.6|213956.6|214020.3|213970.3|214068.1|213970.3|214006.6|213912|17
1638424990000|2021-12-02 06:03:10|214019.5|213969.5|214062.4|213912.4|214068.8|213971.4|214019.4|213912.4|22
1638425000000|2021-12-02 06:03:20|214062.8|213912.8|214058.7|213908.7|214066.4|213968.3|214016.4|213908.7|27
1638425010000|2021-12-02 06:03:30|214060.6|213910.6|214062|213912|214066.4|213916.4|214059.9|213909.9|21
1638425020000|2021-12-02 06:03:40|214062.3|213912.3|214012.3|213962.3|214063.6|213962.3|214012.1|213911|12
1638425030000|2021-12-02 06:03:50|214012.8|213962.8|214014.2|213964.2|214070.1|213972.1|214012.8|213913.9|25
1638425040000|2021-12-02 06:04:00|214014|213964|214069.1|213919.1|214070|213964.5|214013.6|213916.6|16
1638425050000|2021-12-02 06:04:10|214068.6|213918.6|214071.7|213921.7|214071.9|213974|214017.9|213914.7|25
1638425060000|2021-12-02 06:04:20|214072.7|213922.7|214070.8|213920.8|214072.7|213922.7|214069.1|213919.1|19
1638425070000|2021-12-02 06:04:30|214069.7|213919.7|214018.1|213968.1|214088.9|213985.9|214016.3|213919.7|31
1638425080000|2021-12-02 06:04:40|214018.9|213968.9|214073.1|213923.1|214073.1|213977.4|214018.9|213920.5|22
1638425090000|2021-12-02 06:04:50|214073|213923|214071.6|213921.6|214073|213923|214071.2|213921.2|14
1638425100000|2021-12-02 06:05:00|214070|213920|214068.8|213918.8|214070.7|213972.3|214019.7|213916.6|22
1638425110000|2021-12-02 06:05:10|214068.4|213918.4|214069.3|213919.3|214069.3|213919.3|214065.4|213915.4|13
1638425120000|2021-12-02 06:05:20|214067.5|213917.5|214070.8|213920.8|214070.8|213920.8|214067.5|213917.5|15
1638425130000|2021-12-02 06:05:30|214070.3|213920.3|214070.5|213920.5|214075.1|213925.1|214068.4|213918.4|19
1638425140000|2021-12-02 06:05:40|214069.7|213919.7|214073.4|213923.4|214073.4|213923.4|214068.4|213918.4|13
1638425150000|2021-12-02 06:05:50|214073.5|213923.5|214073.4|213923.4|214073.5|213923.5|214071.6|213921.6|9
1638425160000|2021-12-02 06:06:00|214073.5|213923.5|214022.8|213972.8|214074|213975|214022.8|213923.5|12
1638425170000|2021-12-02 06:06:10|214023.5|213973.5|214026.2|213976.2|214026.5|213976.5|214023.5|213973.5|15
1638425180000|2021-12-02 06:06:20|214026.3|213976.3|214034.1|213984.1|214036.7|213986.7|214026.2|213976.2|17
1638425190000|2021-12-02 06:06:30|214034|213984|214072|213922|214072|214008.6|214022.6|213922|15
1638425200000|2021-12-02 06:06:40|214073.3|213923.3|214005.9|213955.9|214074|213977.9|214005|213906.7|25
1638425210000|2021-12-02 06:06:50|214006.5|213956.5|214038.2|213888.2|214040.1|213957.5|213991.6|213888|17
1638425220000|2021-12-02 06:07:00|213992.5|213942.5|213966.7|213916.7|214013.4|213942.5|213958.5|213861.6|20
1638425230000|2021-12-02 06:07:10|213966.8|213916.8|213964.9|213914.9|213966.8|213916.8|213963.7|213913.7|13
1638425240000|2021-12-02 06:07:20|213964.6|213914.6|213977.5|213927.5|214027.6|213929.7|213964.6|213875.7|17
1638425250000|2021-12-02 06:07:30|213977.6|213927.6|214017|213867|214018.9|213927.9|213966.1|213865.3|18
1638425260000|2021-12-02 06:07:40|214017.2|213867.2|214024.3|213874.3|214025.6|213875.6|214015.9|213865.9|20
1638425270000|2021-12-02 06:07:50|214024|213874|213980.3|213930.3|214031|213930.6|213979.9|213874|21
1638425280000|2021-12-02 06:08:00|213980.1|213930.1|214020.6|213870.6|214026.6|213930.1|213974|213870.6|21
1638425290000|2021-12-02 06:08:10|214020.2|213870.2|213969|213919|214021.3|213919|213967.8|213869.1|19
1638425300000|2021-12-02 06:08:20|213968.6|213918.6|213968.8|213918.8|213969.3|213919.3|213968.6|213918.6|7
1638425310000|2021-12-02 06:08:30|213969.1|213919.1|213967.1|213917.1|213969.1|213919.1|213961.7|213911.7|11
1638425320000|2021-12-02 06:08:40|213967.6|213917.6|213975.2|213925.2|213979.3|213929.3|213967.6|213917.6|16
1638425330000|2021-12-02 06:08:50|213976.3|213926.3|213969.7|213919.7|213976.3|213926.3|213969.7|213919.7|12
1638425340000|2021-12-02 06:09:00|213969.3|213919.3|214014.4|213864.4|214019.3|213919.3|213969.3|213863.8|16
1638425350000|2021-12-02 06:09:10|214014.3|213864.3|214014.3|213864.3|214015.5|213865.5|214013.7|213863.7|14
1638425360000|2021-12-02 06:09:20|214013.3|213863.3|214015.4|213865.4|214016.9|213866.9|214013.3|213863.3|20
1638425370000|2021-12-02 06:09:30|214016.1|213866.1|214026.8|213876.8|214026.9|213928.3|213964|213865.5|21
1638425380000|2021-12-02 06:09:40|214027.6|213877.6|214031.2|213881.2|214031.2|213881.2|214026.9|213876.9|12
1638425390000|2021-12-02 06:09:50|214029.9|213879.9|214001.3|213951.3|214030.1|213954|213979.7|213879.9|16
1638425400000|2021-12-02 06:10:00|214007.6|213957.6|213990.2|213940.2|214060.6|213957.6|213989.7|213887.3|28
1638425410000|2021-12-02 06:10:10|213992.5|213942.5|213987.8|213937.8|213992.5|213942.5|213983.3|213933.3|16
1638425420000|2021-12-02 06:10:20|213987.9|213937.9|213975.8|213925.8|213987.9|213937.9|213973.5|213923.5|18
1638425430000|2021-12-02 06:10:30|213977.5|213927.5|214031.9|213881.9|214036.5|213928.3|213977.5|213880.5|11
1638425440000|2021-12-02 06:10:40|214032.9|213882.9|214030.9|213880.9|214033.4|213883.4|214030.2|213880.2|16
1638425450000|2021-12-02 06:10:50|214031.7|213881.7|213984|213934|214032.5|213935.2|213984|213881.5|12
1638425460000|2021-12-02 06:11:00|213983.8|213933.8|213982|213932|213984.1|213934.1|213979.4|213929.4|12
1638425470000|2021-12-02 06:11:10|213982.7|213932.7|213980.5|213930.5|213982.7|213932.7|213980.2|213930.2|8
1638425480000|2021-12-02 06:11:20|213977.9|213927.9|213978.6|213928.6|213979|213929|213975.6|213925.6|7
1638425490000|2021-12-02 06:11:30|213978.4|213928.4|213976.9|213926.9|213978.4|213928.4|213974.7|213924.7|19
1638425500000|2021-12-02 06:11:40|213977.4|213927.4|213976.7|213926.7|213977.4|213927.4|213972.5|213922.5|16
1638425510000|2021-12-02 06:11:50|213977.5|213927.5|214031.6|213881.6|214036.9|213935.9|213975.5|213874.6|23
1638425520000|2021-12-02 06:12:00|213979|213929|213999.4|213949.4|214053.2|213952.5|213979|213898.7|27
1638425530000|2021-12-02 06:12:10|213998.6|213948.6|213998.7|213948.7|213999.1|213949.1|213993.7|213943.7|11
1638425540000|2021-12-02 06:12:20|213998.9|213948.9|213980.2|213930.2|214030.6|213950|213980.2|213873|20
1638425550000|2021-12-02 06:12:30|213977.4|213927.4|213977|213927|213984|213934|213974.7|213924.7|16
1638425560000|2021-12-02 06:12:40|213978.2|213928.2|213982.3|213932.3|213982.7|213932.7|213977|213927|17
1638425570000|2021-12-02 06:12:50|213982.1|213932.1|213982|213932|213982.5|213932.5|213980.9|213930.9|12
1638425580000|2021-12-02 06:13:00|213982.3|213932.3|213987.1|213937.1|213987.1|213937.1|213981.4|213931.4|18
1638425590000|2021-12-02 06:13:10|213987.7|213937.7|213983.9|213933.9|213987.7|213937.7|213981|213931|14
1638425600000|2021-12-02 06:13:20|213983.4|213933.4|213983.1|213933.1|213984.3|213934.3|213983.1|213933.1|9
1638425610000|2021-12-02 06:13:30|213982.8|213932.8|213986|213936|213986.1|213936.1|213982.8|213932.8|8
1638425620000|2021-12-02 06:13:40|213987.1|213937.1|213987.4|213937.4|213987.9|213937.9|213987|213937|7
1638425630000|2021-12-02 06:13:50|213987.2|213937.2|213982.8|213932.8|213987.2|213937.2|213982.6|213932.6|11
1638425640000|2021-12-02 06:14:00|213981.2|213931.2|213975.1|213925.1|213981.2|213931.2|213967.6|213917.6|20
1638425650000|2021-12-02 06:14:10|213975.6|213925.6|214019.8|213869.8|214019.8|213927.5|213951.7|213868.8|20
1638425660000|2021-12-02 06:14:20|214018.1|213868.1|214015.8|213865.8|214018.6|213868.6|214013.5|213863.5|7
1638425670000|2021-12-02 06:14:30|214015.9|213865.9|213967.5|213917.5|214016.5|213917.5|213967.5|213862.2|9
1638425680000|2021-12-02 06:14:40|213967.7|213917.7|213970.7|213920.7|213973.6|213923.6|213967.7|213917.7|5
1638425690000|2021-12-02 06:14:50|213969.8|213919.8|213975.2|213925.2|213975.2|213925.2|213969.8|213919.8|6
1638425700000|2021-12-02 06:15:00|213973.7|213923.7|213996.2|213946.2|214018.8|213951.9|213967.2|213867|26
1638425710000|2021-12-02 06:15:10|213997.3|213947.3|213999.4|213949.4|214002.9|213952.9|213997.3|213947.3|16
1638425720000|2021-12-02 06:15:20|214000.4|213950.4|214003.1|213953.1|214003.4|213953.4|213998|213948|13
1638425730000|2021-12-02 06:15:30|214004.1|213954.1|214000.7|213950.7|214004.1|213954.1|213998.3|213948.3|10
1638425740000|2021-12-02 06:15:40|214001.7|213951.7|214001|213951|214002.8|213952.8|213997.9|213947.9|11
1638425750000|2021-12-02 06:15:50|214003.6|213953.6|214003.9|213953.9|214004.2|213954.2|214003.3|213953.3|9
1638425760000|2021-12-02 06:16:00|214006|213956|214005.9|213955.9|214006|213956|214002.1|213952.1|13
1638425770000|2021-12-02 06:16:10|214005.6|213955.6|213998.7|213948.7|214005.6|213955.6|213994.6|213944.6|12
1638425780000|2021-12-02 06:16:20|213997.8|213947.8|214000|213950|214000.2|213950.2|213996.9|213946.9|9
1638425790000|2021-12-02 06:16:30|213999.5|213949.5|213999.8|213949.8|214001.6|213951.6|213998.9|213948.9|9
1638425800000|2021-12-02 06:16:40|214000.4|213950.4|214002.3|213952.3|214003.9|213953.9|213997.1|213947.1|8
1638425810000|2021-12-02 06:16:50|214003.1|213953.1|214005.5|213955.5|214006.8|213956.8|214002.3|213952.3|9
1638425820000|2021-12-02 06:17:00|214004.9|213954.9|214001.9|213951.9|214006.5|213956.5|214000.9|213950.9|9
1638425830000|2021-12-02 06:17:10|214002.1|213952.1|213997.7|213947.7|214002.8|213952.8|213996.7|213946.7|11
1638425840000|2021-12-02 06:17:20|213998.2|213948.2|213999.2|213949.2|214000.1|213950.1|213998.1|213948.1|6
1638425850000|2021-12-02 06:17:30|213997.1|213947.1|214001.5|213951.5|214001.5|213951.5|213993.8|213943.8|15
1638425860000|2021-12-02 06:17:40|214002.6|213952.6|213969.5|213919.5|214026.4|213953|213965.9|213876.4|24
1638425870000|2021-12-02 06:17:50|213969.7|213919.7|213963.8|213913.8|213969.7|213919.7|213960.2|213910.2|15
1638425880000|2021-12-02 06:18:00|213967.8|213917.8|213971.8|213921.8|213971.8|213921.8|213966.8|213916.8|19
1638425890000|2021-12-02 06:18:10|213970.8|213920.8|213978.7|213928.7|213978.9|213928.9|213970.8|213920.8|17
1638425900000|2021-12-02 06:18:20|213977.6|213927.6|213974.5|213924.5|213978.2|213928.2|213971.8|213921.8|11
1638425910000|2021-12-02 06:18:30|213974.2|213924.2|213972.5|213922.5|213976.8|213926.8|213969.9|213919.9|12
1638425920000|2021-12-02 06:18:40|213973.4|213923.4|213976.2|213926.2|213976.2|213926.2|213971.9|213921.9|15
1638425930000|2021-12-02 06:18:50|213975.7|213925.7|213975.3|213925.3|213975.9|213925.9|213975.2|213925.2|6
1638425940000|2021-12-02 06:19:00|213975.6|213925.6|213974.6|213924.6|213975.9|213925.9|213971.4|213921.4|12
1638425950000|2021-12-02 06:19:10|213975.8|213925.8|213977.3|213927.3|213983.7|213933.7|213975.8|213925.8|10
1638425960000|2021-12-02 06:19:20|213979|213929|213979.7|213929.7|213983.4|213933.4|213976.9|213926.9|17
1638425970000|2021-12-02 06:19:30|213980.4|213930.4|214027.5|213877.5|214028.2|213930.5|213976.7|213877.5|9
1638425980000|2021-12-02 06:19:40|214027.1|213877.1|213977.5|213927.5|214027.3|213927.5|213976.6|213877.1|7
1638425990000|2021-12-02 06:19:50|213977.4|213927.4|213978|213928|213978.7|213928.7|213977.1|213927.1|7
1638426000000|2021-12-02 06:20:00|213978.1|213928.1|214027.7|213877.7|214027.7|213928.1|213972|213876.7|11
1638426010000|2021-12-02 06:20:10|214026.2|213876.2|214021.4|213871.4|214026.4|213876.4|214020.1|213870.1|12
1638426020000|2021-12-02 06:20:20|214022.1|213872.1|214019.5|213869.5|214023.9|213873.9|214019.5|213869.5|9
1638426030000|2021-12-02 06:20:30|214020|213870|214025.8|213875.8|214026.5|213926.2|213975.8|213869.8|19
1638426040000|2021-12-02 06:20:40|214025.6|213875.6|214024.7|213874.7|214027.8|213877.8|214022.9|213872.9|16
1638426050000|2021-12-02 06:20:50|214025.3|213875.3|214024.1|213874.1|214027.2|213877.2|214022.6|213872.6|15
1638426060000|2021-12-02 06:21:00|214024|213874|214024.9|213874.9|214025.5|213875.5|214022.2|213872.2|15
1638426070000|2021-12-02 06:21:10|214024.8|213874.8|213967.3|213917.3|214030.2|213918.4|213966.3|213874.4|15
1638426080000|2021-12-02 06:21:20|213969.4|213919.4|213966.3|213916.3|213970.3|213920.3|213963.7|213913.7|11
1638426090000|2021-12-02 06:21:30|213966.8|213916.8|213965.8|213915.8|213967.9|213917.9|213963.5|213913.5|9
1638426100000|2021-12-02 06:21:40|213965.9|213915.9|214024.5|213874.5|214024.5|213919|213965.9|213868.2|9
1638426110000|2021-12-02 06:21:50|214024.1|213874.1|214023.6|213873.6|214024.1|213874.1|214023.4|213873.4|7
1638426120000|2021-12-02 06:22:00|214023.7|213873.7|213971.5|213921.5|214023.8|213925.5|213971.5|213873.6|7
1638426130000|2021-12-02 06:22:10|213971.4|213921.4|214028.5|213878.5|214031.4|213926.1|213971.4|213875.9|20
1638426140000|2021-12-02 06:22:20|214027.9|213877.9|214028.2|213878.2|214028.7|213878.7|214027.9|213877.9|9
1638426150000|2021-12-02 06:22:30|214029.2|213879.2|214020.9|213870.9|214029.3|213879.3|214020|213870|9
1638426160000|2021-12-02 06:22:40|214021.5|213871.5|214029.3|213879.3|214029.3|213879.3|214021.5|213871.5|11
1638426170000|2021-12-02 06:22:50|214029.8|213879.8|214016.4|213866.4|214031.2|213881.2|214016.4|213866.4|11
1638426180000|2021-12-02 06:23:00|214016.9|213866.9|214021.2|213871.2|214021.2|213871.2|214014.6|213864.6|15
1638426190000|2021-12-02 06:23:10|214021.4|213871.4|214019.4|213869.4|214021.4|213871.4|214014.4|213864.4|18
1638426200000|2021-12-02 06:23:20|214020.2|213870.2|214023.1|213873.1|214024.1|213874.1|214016|213866|14
1638426210000|2021-12-02 06:23:30|214024.2|213874.2|214030.4|213880.4|214030.4|213880.4|214024.2|213874.2|16
1638426220000|2021-12-02 06:23:40|214028.8|213878.8|214028.2|213878.2|214033.7|213883.7|214025.5|213875.5|12
1638426230000|2021-12-02 06:23:50|214027.7|213877.7|214024.9|213874.9|214030.3|213880.3|214024.5|213874.5|10
1638426240000|2021-12-02 06:24:00|214026.2|213876.2|214028|213878|214031.6|213881.6|214025.2|213875.2|12
1638426250000|2021-12-02 06:24:10|214028.4|213878.4|214022.9|213872.9|214031.9|213881.9|214017|213867|15
1638426260000|2021-12-02 06:24:20|214021|213871|214023.5|213873.5|214023.7|213873.7|214016.3|213866.3|15
1638426270000|2021-12-02 06:24:30|214020.9|213870.9|214021.8|213871.8|214021.8|213871.8|214014.4|213864.4|15
1638426280000|2021-12-02 06:24:40|214023.7|213873.7|214025.7|213875.7|214026.2|213876.2|214023.7|213873.7|7
1638426290000|2021-12-02 06:24:50|214030.8|213880.8|214026.1|213876.1|214032.2|213882.2|214025.4|213875.4|9
1638426300000|2021-12-02 06:25:00|214026.4|213876.4|213974.1|213924.1|214031.1|213926.9|213974.1|213875.1|16
1638426310000|2021-12-02 06:25:10|213974.3|213924.3|214016.9|213866.9|214017|213924.3|213971.9|213863.2|17
1638426320000|2021-12-02 06:25:20|214016|213866|213990.9|213840.9|214017.2|213867.2|213988.6|213838.6|19
1638426330000|2021-12-02 06:25:30|213991.6|213841.6|213978|213828|213992.6|213842.6|213972.6|213822.6|18
1638426340000|2021-12-02 06:25:40|213976.8|213826.8|213989.4|213839.4|213991.6|213841.6|213976.8|213826.8|21
1638426350000|2021-12-02 06:25:50|213990.7|213840.7|213985.4|213835.4|213990.7|213840.7|213975.9|213825.9|13
1638426360000|2021-12-02 06:26:00|213985.7|213835.7|213980.5|213830.5|213987.8|213837.8|213978.6|213828.6|16
1638426370000|2021-12-02 06:26:10|213986.2|213836.2|213987.3|213837.3|213988.8|213882.3|213927.8|213825.6|19
1638426380000|2021-12-02 06:26:20|213991.8|213841.8|213987.5|213837.5|213992.9|213842.9|213980.3|213830.3|11
1638426390000|2021-12-02 06:26:30|213988.2|213838.2|213986.9|213836.9|213990|213840|213984.5|213834.5|13
1638426400000|2021-12-02 06:26:40|213987.7|213837.7|213987.4|213837.4|213988.5|213838.5|213987.4|213837.4|12
1638426410000|2021-12-02 06:26:50|213987.1|213837.1|213992.3|213842.3|213992.3|213842.3|213986.8|213836.8|8
1638426420000|2021-12-02 06:27:00|213992.2|213842.2|213952.2|213902.2|214001.1|213902.2|213950.6|213834.6|13
1638426430000|2021-12-02 06:27:10|213952.8|213902.8|213947.6|213897.6|213952.8|213902.8|213944.1|213894.1|18
1638426440000|2021-12-02 06:27:20|213999.2|213849.2|214002.2|213852.2|214004.7|213854.7|213999.2|213849.2|14
1638426450000|2021-12-02 06:27:30|214002.3|213852.3|213954.7|213904.7|214002.3|213904.7|213954.7|213851.1|5
1638426460000|2021-12-02 06:27:40|213946.1|213896.1|214006.2|213856.2|214007.2|213899|213946.1|213855.9|12
1638426470000|2021-12-02 06:27:50|214005.9|213855.9|214012.5|213862.5|214015.5|213902.4|213952.4|213850.9|17
1638426480000|2021-12-02 06:28:00|214013.3|213863.3|214013.6|213863.6|214015.5|213865.5|214011.7|213861.7|14
1638426490000|2021-12-02 06:28:10|214013.7|213863.7|213977.8|213827.8|214013.7|213881.3|213925.4|213824.6|19
1638426500000|2021-12-02 06:28:20|213979.9|213829.9|213980.7|213830.7|213980.7|213830.7|213978.3|213828.3|5
1638426510000|2021-12-02 06:28:30|213979.3|213829.3|213932.7|213882.7|213979.3|213883.5|213931.6|213829.3|6
1638426520000|2021-12-02 06:28:40|213932|213882|213932.5|213882.5|213982.5|213883.7|213921|213831.6|12
1638426530000|2021-12-02 06:28:50|213928.7|213878.7|213925|213875|213929.5|213879.5|213923.7|213873.7|11
1638426540000|2021-12-02 06:29:00|213925.1|213875.1|213923.7|213873.7|213927.7|213877.7|213922.2|213872.2|16
1638426550000|2021-12-02 06:29:10|213924.9|213874.9|213911.7|213861.7|213927|213877|213908.6|213858.6|10
1638426560000|2021-12-02 06:29:20|213917.2|213867.2|213925.2|213875.2|213926|213876|213917.2|213867.2|8
1638426570000|2021-12-02 06:29:30|213925.4|213875.4|213921.2|213871.2|213927.4|213877.4|213920.4|213870.4|11
1638426580000|2021-12-02 06:29:40|213922.4|213872.4|213923.4|213873.4|213923.5|213873.5|213922.4|213872.4|5
1638426590000|2021-12-02 06:29:50|213922.2|213872.2|213923.5|213873.5|213932.8|213882.8|213918.4|213868.4|15
1638426600000|2021-12-02 06:30:00|213925.4|213875.4|213925.5|213875.5|213928.2|213878.2|213921.1|213871.1|21
1638426610000|2021-12-02 06:30:10|213927|213877|213927.3|213877.3|213929.3|213879.3|213927|213877|11
1638426620000|2021-12-02 06:30:20|213928.2|213878.2|213927.5|213877.5|213928.2|213878.2|213927.5|213877.5|3
1638426630000|2021-12-02 06:30:30|213927|213877|213929.7|213879.7|213929.7|213879.7|213927|213877|9
1638426640000|2021-12-02 06:30:40|213932|213882|213929.7|213879.7|213932.9|213882.9|213929|213879|16
1638426650000|2021-12-02 06:30:50|213930.1|213880.1|213928|213878|213930.3|213880.3|213928|213878|8
1638426660000|2021-12-02 06:31:00|213927.9|213877.9|213925.1|213875.1|213932.4|213882.4|213925.1|213875.1|11
1638426670000|2021-12-02 06:31:10|213926.9|213876.9|213924.4|213874.4|213928.4|213878.4|213924.4|213874.4|14
1638426680000|2021-12-02 06:31:20|213924.6|213874.6|213927.9|213877.9|213928.4|213878.4|213924.3|213874.3|10
1638426690000|2021-12-02 06:31:30|213927.8|213877.8|213920.5|213870.5|213927.8|213877.8|213920.5|213870.5|11
1638426700000|2021-12-02 06:31:40|213922.8|213872.8|213924.1|213874.1|213926.3|213876.3|213922.8|213872.8|11
1638426710000|2021-12-02 06:31:50|213922.1|213872.1|213922|213872|213924.1|213874.1|213922|213872|7
1638426720000|2021-12-02 06:32:00|213921.9|213871.9|213926.2|213876.2|213926.6|213876.6|213921.9|213871.9|8
1638426730000|2021-12-02 06:32:10|213926.7|213876.7|213924.9|213874.9|213926.9|213876.9|213923.4|213873.4|12
1638426740000|2021-12-02 06:32:20|213925|213875|213926|213876|213926|213876|213924.9|213874.9|9
1638426750000|2021-12-02 06:32:30|213925.5|213875.5|213925.4|213875.4|213925.7|213875.7|213921.4|213871.4|14
1638426760000|2021-12-02 06:32:40|213926.2|213876.2|213926.3|213876.3|213927.1|213877.1|213926|213876|9
1638426770000|2021-12-02 06:32:50|213926.4|213876.4|213925.9|213875.9|213926.6|213876.6|213925.2|213875.2|9
1638426780000|2021-12-02 06:33:00|213925.7|213875.7|213928|213878|213928|213878|213925.5|213875.5|10
1638426790000|2021-12-02 06:33:10|213927.9|213877.9|213929.4|213879.4|213929.4|213879.4|213927.6|213877.6|10
1638426800000|2021-12-02 06:33:20|213929.2|213879.2|213929.6|213879.6|213929.6|213879.6|213928|213878|6
1638426810000|2021-12-02 06:33:30|213929.7|213879.7|213929|213879|213929.7|213879.7|213928.6|213878.6|7
1638426820000|2021-12-02 06:33:40|213928.5|213878.5|213925.1|213875.1|213928.5|213878.5|213923.5|213873.5|13
1638426830000|2021-12-02 06:33:50|213924.7|213874.7|213925.1|213875.1|213925.9|213875.9|213924.4|213874.4|10
1638426840000|2021-12-02 06:34:00|213924.8|213874.8|213921.5|213871.5|213925.4|213875.4|213921|213871|14
1638426850000|2021-12-02 06:34:10|213922.3|213872.3|213919.6|213869.6|213923.8|213873.8|213918.6|213868.6|14
1638426860000|2021-12-02 06:34:20|213920.3|213870.3|213923.4|213873.4|213924.4|213874.4|213920.3|213870.3|20
1638426870000|2021-12-02 06:34:30|213920.6|213870.6|213920.9|213870.9|213923.3|213873.3|213916.7|213866.7|16
1638426880000|2021-12-02 06:34:40|213921|213871|213898.1|213848.1|213923.2|213873.2|213892.2|213842.2|22
1638426890000|2021-12-02 06:34:50|213892.8|213842.8|213889|213839|213943.2|213844.4|213888.1|213787.5|23
1638426900000|2021-12-02 06:35:00|213889.1|213839.1|213892.3|213842.3|213894.9|213844.9|213885.2|213835.2|23
1638426910000|2021-12-02 06:35:10|213896.5|213846.5|213882.3|213832.3|213896.6|213846.6|213882.3|213832.3|17
1638426920000|2021-12-02 06:35:20|213883.6|213833.6|213880.7|213830.7|213886.1|213836.1|213880.7|213830.7|15
1638426930000|2021-12-02 06:35:30|213880.3|213830.3|213882.6|213832.6|213888.7|213838.7|213880.3|213830.3|15
1638426940000|2021-12-02 06:35:40|213883.7|213833.7|213938.8|213788.8|213939.4|213840.5|213883.5|213783.7|21
1638426950000|2021-12-02 06:35:50|213937.2|213787.2|213936.7|213786.7|213937.6|213837.7|213887.3|213786.7|13
1638426960000|2021-12-02 06:36:00|213937|213787|213938.7|213788.7|213943.5|213793.5|213937|213787|17
1638426970000|2021-12-02 06:36:10|213938.8|213788.8|213942.1|213792.1|213942.8|213792.8|213938.3|213788.3|16
1638426980000|2021-12-02 06:36:20|213942.3|213792.3|213890.6|213840.6|213942.4|213840.6|213888.8|213791.8|13
1638426990000|2021-12-02 06:36:30|213890.8|213840.8|213892.7|213842.7|213895.3|213845.3|213890.8|213840.8|15
1638427000000|2021-12-02 06:36:40|213891.7|213841.7|213894.3|213844.3|213894.3|213844.3|213891.7|213841.7|9
1638427010000|2021-12-02 06:36:50|213893.9|213843.9|213941.1|213791.1|213941.1|213844.1|213892.8|213791.1|7
1638427020000|2021-12-02 06:37:00|213944.3|213794.3|213900.4|213850.4|213947.8|213850.4|213900.4|213792.9|15
1638427030000|2021-12-02 06:37:10|213900.1|213850.1|213900.7|213850.7|213900.8|213850.8|213898.8|213848.8|14
1638427040000|2021-12-02 06:37:20|213897.1|213847.1|213927.8|213877.8|213972.7|213879.1|213897.1|213819.2|14
1638427050000|2021-12-02 06:37:30|213927.6|213877.6|213954.8|213804.8|213954.8|213877.6|213908.4|213803.2|10
1638427060000|2021-12-02 06:37:40|213954.9|213804.9|213948.6|213798.6|213955.3|213805.3|213945.6|213795.6|28
1638427070000|2021-12-02 06:37:50|213949|213799|213944.8|213794.8|213949.9|213799.9|213944.8|213794.8|24
1638427080000|2021-12-02 06:38:00|213945.9|213795.9|213950.8|213800.8|213950.8|213800.8|213945.9|213795.9|18
1638427090000|2021-12-02 06:38:10|213948|213798|213954.4|213804.4|213954.4|213804.4|213947.6|213797.6|14
1638427100000|2021-12-02 06:38:20|213954.8|213804.8|213937.4|213787.4|213954.8|213804.8|213937.4|213787.4|15
1638427110000|2021-12-02 06:38:30|213936|213786|213926.2|213776.2|213936.4|213840.1|213887.5|213776|24
1638427120000|2021-12-02 06:38:40|213929.4|213779.4|213928.3|213778.3|213931.6|213781.6|213927.8|213777.8|18
1638427130000|2021-12-02 06:38:50|213927.3|213777.3|213928.2|213778.2|213930.6|213780.6|213927.3|213777.3|18
1638427140000|2021-12-02 06:39:00|213928.3|213778.3|213925.4|213775.4|213929.2|213779.2|213925.1|213775.1|15
1638427150000|2021-12-02 06:39:10|213925.6|213775.6|213927.3|213777.3|213927.3|213777.3|213924.9|213774.9|11
1638427160000|2021-12-02 06:39:20|213876.4|213826.4|213878.1|213828.1|213878.8|213828.8|213873.7|213823.7|14
1638427170000|2021-12-02 06:39:30|213878.8|213828.8|213873.7|213823.7|213881.6|213831.6|213873|213823|8
1638427180000|2021-12-02 06:39:40|213874.7|213824.7|213880.6|213830.6|213880.6|213830.6|213874.7|213824.7|9
1638427190000|2021-12-02 06:39:50|213880.2|213830.2|213879.9|213829.9|213880.9|213830.9|213879.9|213829.9|9
1638427200000|2021-12-02 06:40:00|213879.3|213829.3|213872.7|213822.7|213879.9|213829.9|213870.1|213820.1|9
1638427210000|2021-12-02 06:40:10|213872.1|213822.1|213879.7|213829.7|213882.3|213832.3|213871.9|213821.9|13
1638427220000|2021-12-02 06:40:20|213879.5|213829.5|213880.6|213830.6|213881.4|213831.4|213879.5|213829.5|8
1638427230000|2021-12-02 06:40:30|213882.6|213832.6|213881.9|213831.9|213882.8|213832.8|213881.8|213831.8|8
1638427240000|2021-12-02 06:40:40|213882.9|213832.9|213881.9|213831.9|213882.9|213832.9|213881.2|213831.2|6
1638427250000|2021-12-02 06:40:50|213881.8|213831.8|213895.8|213745.8|213896.6|213831.8|213842.1|213744.3|14
1638427260000|2021-12-02 06:41:00|213847.5|213797.5|213888|213738|213896.9|213797.5|213845.8|213737.3|17
1638427270000|2021-12-02 06:41:10|213887.6|213737.6|213908.5|213758.5|213916.2|213791.6|213819.8|213726.9|30
1638427280000|2021-12-02 06:41:20|213908.6|213758.6|213863.2|213813.2|213910.3|213813.7|213862.9|213758|14
1638427290000|2021-12-02 06:41:30|213863.1|213813.1|213843|213793|213867.2|213817.2|213832.6|213782.6|20
1638427300000|2021-12-02 06:41:40|213841.2|213791.2|213796.4|213746.4|213844.2|213794.2|213792.9|213742.9|27
1638427310000|2021-12-02 06:41:50|213797.2|213747.2|213802.2|213752.2|213805.5|213755.5|213795.4|213745.4|18
1638427320000|2021-12-02 06:42:00|213801.9|213751.9|213794.6|213744.6|213805.8|213755.8|213780.1|213730.1|18
1638427330000|2021-12-02 06:42:10|213793.5|213743.5|213791.1|213741.1|213843.8|213746.5|213782.4|213691.4|15
1638427340000|2021-12-02 06:42:20|213791.2|213741.2|213790.6|213740.6|213796.4|213746.4|213788.3|213738.3|22
1638427350000|2021-12-02 06:42:30|213790.4|213740.4|213792.3|213742.3|213793.4|213743.4|213790.4|213740.4|13
1638427360000|2021-12-02 06:42:40|213791.9|213741.9|213784.5|213734.5|213793.3|213743.3|213783.5|213733.5|18
1638427370000|2021-12-02 06:42:50|213785.7|213735.7|213785.8|213735.8|213832|213743.6|213777.7|213682|19
1638427380000|2021-12-02 06:43:00|213787.2|213737.2|213780.6|213730.6|213787.3|213737.3|213777.1|213727.1|14
1638427390000|2021-12-02 06:43:10|213778.4|213728.4|213777.8|213727.8|213778.7|213728.7|213771.6|213721.6|13
1638427400000|2021-12-02 06:43:20|213777.3|213727.3|213777.8|213727.8|213780.8|213730.8|213770.5|213720.5|14
1638427410000|2021-12-02 06:43:30|213777.4|213727.4|213777.1|213727.1|213783.3|213733.3|213775.2|213725.2|19
1638427420000|2021-12-02 06:43:40|213777.3|213727.3|213770.1|213720.1|213777.3|213727.3|213770.1|213720.1|15
1638427430000|2021-12-02 06:43:50|213770.5|213720.5|213780.7|213730.7|213782.8|213732.8|213770.5|213720.5|19
1638427440000|2021-12-02 06:44:00|213777|213727|213780.6|213730.6|213783.6|213733.6|213777|213727|20
1638427450000|2021-12-02 06:44:10|213779.4|213729.4|213778.8|213728.8|213781.4|213731.4|213777.8|213727.8|14
1638427460000|2021-12-02 06:44:20|213780|213730|213781.6|213731.6|213781.6|213731.6|213779.7|213729.7|7
1638427470000|2021-12-02 06:44:30|213782.5|213732.5|213784.4|213734.4|213784.5|213734.5|213782.2|213732.2|11
1638427480000|2021-12-02 06:44:40|213787|213737|213786.1|213736.1|213787|213737|213783.8|213733.8|11
1638427490000|2021-12-02 06:44:50|213785.3|213735.3|213786.6|213736.6|213786.6|213736.6|213785.2|213735.2|10
1638427500000|2021-12-02 06:45:00|213788|213738|213787.7|213737.7|213788.9|213738.9|213786.9|213736.9|8
1638427510000|2021-12-02 06:45:10|213785.3|213735.3|213782.1|213732.1|213786.7|213736.7|213780.6|213730.6|11
1638427520000|2021-12-02 06:45:20|213781.8|213731.8|213782.4|213732.4|213783.7|213733.7|213779.6|213729.6|21
1638427530000|2021-12-02 06:45:30|213781.3|213731.3|213749.6|213699.6|213808.1|213732.8|213745.4|213647.8|32
1638427540000|2021-12-02 06:45:40|213746.7|213696.7|213751.3|213701.3|213752.9|213702.9|213746.7|213696.7|16
1638427550000|2021-12-02 06:45:50|213750.7|213700.7|213750.2|213700.2|213751.3|213701.3|213748.5|213698.5|15
1638427560000|2021-12-02 06:46:00|213749|213699|213728.9|213678.9|213749.4|213699.4|213728.9|213678.9|23
1638427570000|2021-12-02 06:46:10|213732.3|213682.3|213730.9|213680.9|213734.4|213684.4|213727|213677|21
1638427580000|2021-12-02 06:46:20|213731.6|213681.6|213702.2|213652.2|213781.7|213681.7|213702.2|213627.8|21
1638427590000|2021-12-02 06:46:30|213701.1|213651.1|213706.6|213656.6|213709.7|213659.7|213698.6|213648.6|29
1638427600000|2021-12-02 06:46:40|213707.2|213657.2|213706.4|213656.4|213709.3|213659.3|213706.4|213656.4|16
1638427610000|2021-12-02 06:46:50|213706.7|213656.7|213757.4|213607.4|213757.7|213657.3|213706.7|213605.9|14
1638427620000|2021-12-02 06:47:00|213757.6|213607.6|213703.6|213653.6|213758.5|213655.6|213702|213604.8|26
1638427630000|2021-12-02 06:47:10|213703.2|213653.2|213722.2|213672.2|213726.6|213676.6|213703.2|213653.2|25
1638427640000|2021-12-02 06:47:20|213722|213672|213710.2|213660.2|213722|213672|213704.5|213654.5|17
1638427650000|2021-12-02 06:47:30|213706.9|213656.9|213711.4|213661.4|213712.1|213662.1|213706.6|213656.6|18
1638427660000|2021-12-02 06:47:40|213711|213661|213707.1|213657.1|213711|213661|213700.6|213650.6|16
1638427670000|2021-12-02 06:47:50|213703.7|213653.7|213696.1|213646.1|213704.2|213654.2|213691.5|213641.5|17
1638427680000|2021-12-02 06:48:00|213696.6|213646.6|213696.4|213646.4|213697.8|213647.8|213695.4|213645.4|12
1638427690000|2021-12-02 06:48:10|213693.3|213643.3|213667.1|213617.1|213693.3|213643.3|213659.3|213609.3|29
1638427700000|2021-12-02 06:48:20|213663.5|213613.5|213655.4|213605.4|213709.4|213613.6|213652.6|213553|21
1638427710000|2021-12-02 06:48:30|213656|213606|213656.7|213606.7|213660.7|213610.7|213655.6|213605.6|14
1638427720000|2021-12-02 06:48:40|213657|213607|213659.5|213609.5|213659.7|213609.7|213657|213607|15
1638427730000|2021-12-02 06:48:50|213659.4|213609.4|213658.6|213608.6|213659.4|213609.4|213658.1|213608.1|9
1638427740000|2021-12-02 06:49:00|213659.5|213609.5|213659.2|213609.2|213660|213610|213659.2|213609.2|7
1638427750000|2021-12-02 06:49:10|213658|213608|213661.3|213611.3|213662.5|213612.5|213656.3|213606.3|13
1638427760000|2021-12-02 06:49:20|213657.8|213607.8|213645.7|213595.7|213658.5|213608.5|213645.1|213595.1|23
1638427770000|2021-12-02 06:49:30|213642.9|213592.9|213598.2|213548.2|213655.4|213592.9|213597.6|213501.5|29
1638427780000|2021-12-02 06:49:40|213599.3|213549.3|213599.9|213549.9|213603.3|213553.3|213597.9|213547.9|23
1638427790000|2021-12-02 06:49:50|213600.8|213550.8|213597.8|213547.8|213600.8|213550.8|213595.3|213545.3|21
1638427800000|2021-12-02 06:50:00|213597.4|213547.4|213598.1|213548.1|213599.7|213549.7|213595.4|213545.4|21
1638427810000|2021-12-02 06:50:10|213599|213549|213604.8|213554.8|213604.9|213554.9|213597.5|213547.5|16
1638427820000|2021-12-02 06:50:20|213605.1|213555.1|213606.6|213556.6|213610.7|213560.7|213604.6|213554.6|18
1638427830000|2021-12-02 06:50:30|213607.6|213557.6|213608.6|213558.6|213658.7|213560.3|213607.2|213506.2|13
1638427840000|2021-12-02 06:50:40|213608.9|213558.9|213609.6|213559.6|213612.4|213562.4|213608.6|213558.6|11
1638427850000|2021-12-02 06:50:50|213608.7|213558.7|213610.6|213560.6|213610.6|213560.6|213608.7|213558.7|12
1638427860000|2021-12-02 06:51:00|213610.2|213560.2|213603.7|213553.7|213610.2|213560.2|213602.3|213552.3|14
1638427870000|2021-12-02 06:51:10|213602.1|213552.1|213578.5|213528.5|213609.5|213559.5|213578.5|213528.5|20
1638427880000|2021-12-02 06:51:20|213574.6|213524.6|213603.4|213553.4|213609.9|213559.9|213571|213521|22
1638427890000|2021-12-02 06:51:30|213602.5|213552.5|213604.8|213554.8|213605.5|213555.5|213602.5|213552.5|6
1638427900000|2021-12-02 06:51:40|213604.1|213554.1|213605.2|213555.2|213605.6|213555.6|213603.2|213553.2|8
1638427910000|2021-12-02 06:51:50|213603.7|213553.7|213601.4|213551.4|213603.8|213553.8|213600.7|213550.7|11
1638427920000|2021-12-02 06:52:00|213600.9|213550.9|213602.2|213552.2|213604.7|213554.7|213595.6|213545.6|12
1638427930000|2021-12-02 06:52:10|213602|213552|213603.5|213553.5|213605|213555|213599.9|213549.9|12
1638427940000|2021-12-02 06:52:20|213602.9|213552.9|213602|213552|213602.9|213552.9|213600.5|213550.5|12
1638427950000|2021-12-02 06:52:30|213602.1|213552.1|213602.7|213552.7|213605.4|213555.4|213601.4|213551.4|17
1638427960000|2021-12-02 06:52:40|213602.5|213552.5|213599.3|213549.3|213603.7|213553.7|213598.9|213548.9|16
1638427970000|2021-12-02 06:52:50|213598.7|213548.7|213596.8|213546.8|213599.3|213549.3|213596.3|213546.3|10
1638427980000|2021-12-02 06:53:00|213596.9|213546.9|213603.3|213553.3|213605.5|213555.5|213596|213546|15
1638427990000|2021-12-02 06:53:10|213605.2|213555.2|213601.1|213551.1|213605.2|213555.2|213599.2|213549.2|18
1638428000000|2021-12-02 06:53:20|213601.9|213551.9|213604.2|213554.2|213604.2|213554.2|213599.7|213549.7|17
1638428010000|2021-12-02 06:53:30|213603.6|213553.6|213605.6|213555.6|213605.6|213555.6|213601.7|213551.7|13
1638428020000|2021-12-02 06:53:40|213604.3|213554.3|213604.5|213554.5|213608.5|213558.5|213601.5|213551.5|17
1638428030000|2021-12-02 06:53:50|213603.4|213553.4|213616.5|213566.5|213630.4|213580.4|213602.7|213552.7|30
1638428040000|2021-12-02 06:54:00|213616.8|213566.8|213610.1|213560.1|213617.1|213567.1|213609.5|213559.5|18
1638428050000|2021-12-02 06:54:10|213610.2|213560.2|213612|213562|213614.1|213564.1|213610.2|213560.2|19
1638428060000|2021-12-02 06:54:20|213612.2|213562.2|213605|213555|213614.2|213564.2|213605|213555|10
1638428070000|2021-12-02 06:54:30|213605.4|213555.4|213607.5|213557.5|213609|213559|213605.2|213555.2|25
1638428080000|2021-12-02 06:54:40|213607.4|213557.4|213606.2|213556.2|213607.4|213557.4|213605.1|213555.1|13
1638428090000|2021-12-02 06:54:50|213608.2|213558.2|213604.6|213554.6|213608.2|213558.2|213601.4|213551.4|22
1638428100000|2021-12-02 06:55:00|213604.7|213554.7|213611.9|213561.9|213611.9|213561.9|213603.5|213553.5|27
1638428110000|2021-12-02 06:55:10|213612.6|213562.6|213609.4|213559.4|213613.6|213563.6|213609.4|213559.4|19
1638428120000|2021-12-02 06:55:20|213610|213560|213613.9|213563.9|213613.9|213563.9|213609.3|213559.3|19
1638428130000|2021-12-02 06:55:30|213613.7|213563.7|213666.7|213516.7|213668.4|213570|213613|213516|26
1638428140000|2021-12-02 06:55:40|213665.8|213515.8|213662.2|213512.2|213665.8|213515.8|213661.1|213511.1|15
1638428150000|2021-12-02 06:55:50|213612.8|213562.8|213653.1|213503.1|213658.3|213562.8|213601.4|213498.7|26
1638428160000|2021-12-02 06:56:00|213652.6|213502.6|213585.7|213535.7|213653.4|213543.7|213584|213486|22
1638428170000|2021-12-02 06:56:10|213585|213535|213627.6|213477.6|213638.8|213535.7|213577.6|213475.9|19
1638428180000|2021-12-02 06:56:20|213627.4|213477.4|213583|213533|213650.1|213542.2|213577.2|213477.3|23
1638428190000|2021-12-02 06:56:30|213631.9|213481.9|213584.5|213534.5|213632.9|213536.3|213583.2|213473.8|24
1638428200000|2021-12-02 06:56:40|213586.4|213536.4|213627.6|213477.6|213628.5|213537|213565.6|213477.6|21
1638428210000|2021-12-02 06:56:50|213628.1|213478.1|213628.2|213478.2|213630|213480|213624.3|213474.3|18
1638428220000|2021-12-02 06:57:00|213627.1|213477.1|213567.4|213517.4|213629.9|213526.3|213563.9|213463.1|28
1638428230000|2021-12-02 06:57:10|213624|213474|213611.7|213461.7|213628.1|213524|213570.2|213459.2|28
1638428240000|2021-12-02 06:57:20|213613.2|213463.2|213619.3|213469.3|213619.8|213518.9|213562|213463|22
1638428250000|2021-12-02 06:57:30|213620.6|213470.6|213618.3|213468.3|213621|213471|213613.8|213463.8|16
1638428260000|2021-12-02 06:57:40|213619|213469|213618.3|213468.3|213620.9|213470.9|213613.9|213463.9|18
1638428270000|2021-12-02 06:57:50|213618.6|213468.6|213616.3|213466.3|213618.6|213468.6|213616.1|213466.1|14
1638428280000|2021-12-02 06:58:00|213618.8|213468.8|213615.9|213465.9|213619.1|213469.1|213615.5|213465.5|16
1638428290000|2021-12-02 06:58:10|213616|213466|213616.4|213466.4|213620.8|213515.9|213565.9|213460.6|19
1638428300000|2021-12-02 06:58:20|213618.3|213468.3|213615.3|213465.3|213623.9|213527.5|213569.2|213465.3|26
1638428310000|2021-12-02 06:58:30|213620.1|213470.1|213619.7|213469.7|213620.7|213518.4|213565.4|213466.7|18
1638428320000|2021-12-02 06:58:40|213619.4|213469.4|213618.9|213468.9|213619.6|213469.6|213618.3|213468.3|14
1638428330000|2021-12-02 06:58:50|213618.6|213468.6|213604.5|213454.5|213621.4|213506.4|213546|213452.7|22
1638428340000|2021-12-02 06:59:00|213554.4|213504.4|213554.9|213504.9|213607.2|213508.8|213552.3|213451.5|26
1638428350000|2021-12-02 06:59:10|213554.5|213504.5|213548.5|213498.5|213610.2|213504.9|213548.5|213451.6|32
1638428360000|2021-12-02 06:59:20|213549.7|213499.7|213605.3|213455.3|213607.1|213506|213549.7|213450.5|21
1638428370000|2021-12-02 06:59:30|213604.8|213454.8|213610.7|213460.7|213610.7|213460.7|213602.9|213452.9|22
1638428380000|2021-12-02 06:59:40|213610.8|213460.8|213552.4|213502.4|213612.1|213506.3|213549.8|213451.6|24
1638428390000|2021-12-02 06:59:50|213552.7|213502.7|213604.4|213454.4|213604.5|213504.2|213548.6|213451.3|17
1638428400000|2021-12-02 07:00:00|213553.7|213503.7|213561.3|213511.3|213563.3|213513.3|213553.5|213503.5|35
1638428410000|2021-12-02 07:00:10|213559.3|213509.3|213567.1|213517.1|213567.3|213517.3|213558.6|213508.6|26
1638428420000|2021-12-02 07:00:20|213566.6|213516.6|213577.4|213527.4|213581.7|213531.7|213564.5|213514.5|20
1638428430000|2021-12-02 07:00:30|213578.5|213528.5|213584.9|213534.9|213592.4|213542.4|213577.8|213527.8|17
1638428440000|2021-12-02 07:00:40|213583.9|213533.9|213644.9|213594.9|213653|213603|213578.3|213528.3|26
1638428450000|2021-12-02 07:00:50|213645.5|213595.5|213644.9|213594.9|213649.9|213599.9|213641.2|213591.2|25
1638428460000|2021-12-02 07:01:00|213648.2|213598.2|213648.1|213598.1|213648.7|213598.7|213645.8|213595.8|25
1638428470000|2021-12-02 07:01:10|213648|213598|213633.3|213583.3|213668.2|213600.6|213603.9|213506.6|34
1638428480000|2021-12-02 07:01:20|213636.3|213586.3|213562|213512|213636.3|213586.3|213551.2|213501.2|23
1638428490000|2021-12-02 07:01:30|213555.6|213505.6|213570.9|213520.9|213580.7|213530.7|213544.4|213494.4|29
1638428500000|2021-12-02 07:01:40|213587.1|213537.1|213566.3|213516.3|213595.1|213545.1|213566.3|213516.3|34
1638428510000|2021-12-02 07:01:50|213563.4|213513.4|213567.2|213517.2|213571.3|213521.3|213563.4|213513.4|24
1638428520000|2021-12-02 07:02:00|213566.9|213516.9|213589.1|213539.1|213597.4|213547.4|213565.6|213515.6|26
1638428530000|2021-12-02 07:02:10|213594.4|213544.4|213586.9|213536.9|213599.7|213549.7|213579.3|213529.3|31
1638428540000|2021-12-02 07:02:20|213585.2|213535.2|213585.8|213535.8|213594.3|213544.3|213584.8|213534.8|24
1638428550000|2021-12-02 07:02:30|213585.7|213535.7|213570|213520|213590.6|213540.6|213568.8|213518.8|25
1638428560000|2021-12-02 07:02:40|213570.8|213520.8|213576.5|213526.5|213576.9|213526.9|213570.3|213520.3|22
1638428570000|2021-12-02 07:02:50|213576.1|213526.1|213571|213521|213576.4|213526.4|213571|213521|18
1638428580000|2021-12-02 07:03:00|213573.9|213523.9|213558.2|213508.2|213573.9|213523.9|213556.5|213506.5|27
1638428590000|2021-12-02 07:03:10|213558.9|213508.9|213558.3|213508.3|213559.6|213509.6|213555.2|213505.2|25
1638428600000|2021-12-02 07:03:20|213558|213508|213550.7|213500.7|213558.3|213508.3|213543.7|213493.7|19
1638428610000|2021-12-02 07:03:30|213546.3|213496.3|213451.1|213401.1|213554.3|213504.3|213440|213390|23
1638428620000|2021-12-02 07:03:40|213452.8|213402.8|213454.4|213404.4|213460.4|213410.4|213451.4|213401.4|28
1638428630000|2021-12-02 07:03:50|213455.5|213405.5|213455|213405|213457|213407|213449.2|213399.2|19
1638428640000|2021-12-02 07:04:00|213453.5|213403.5|213441.7|213391.7|213495.9|213411.1|213440.9|213345.9|26
1638428650000|2021-12-02 07:04:10|213451.2|213401.2|213458.7|213408.7|213460.6|213410.6|213446.2|213396.2|17
1638428660000|2021-12-02 07:04:20|213459.4|213409.4|213470.1|213420.1|213512.4|213421.2|213459.4|213361.7|27
1638428670000|2021-12-02 07:04:30|213468.9|213418.9|213467.7|213417.7|213469.2|213419.2|213465.6|213415.6|20
1638428680000|2021-12-02 07:04:40|213469.1|213419.1|213459.7|213409.7|213469.1|213419.1|213456.4|213406.4|23
1638428690000|2021-12-02 07:04:50|213460.7|213410.7|213456.7|213406.7|213464.7|213414.7|213456.3|213406.3|19
1638428700000|2021-12-02 07:05:00|213456.5|213406.5|213464.2|213414.2|213518.8|213421.8|213456.5|213366.4|21
1638428710000|2021-12-02 07:05:10|213465.3|213415.3|213514.3|213464.3|213514.3|213464.3|213464.6|213414.6|18
1638428720000|2021-12-02 07:05:20|213569.5|213419.5|213578.6|213428.6|213585.2|213489.5|213524.7|213419.5|26
1638428730000|2021-12-02 07:05:30|213578.9|213428.9|213563.1|213413.1|213579.5|213484.3|213511.5|213410.8|28
1638428740000|2021-12-02 07:05:40|213564.8|213414.8|213510.8|213460.8|213564.8|213462.3|213509.7|213410.3|16
1638428750000|2021-12-02 07:05:50|213509.9|213459.9|213475.5|213425.5|213510.8|213460.8|213475.5|213425.5|22
1638428760000|2021-12-02 07:06:00|213478.5|213428.5|213481.2|213431.2|213530.8|213432.5|213478.2|213380.5|16
1638428770000|2021-12-02 07:06:10|213481|213431|213482.2|213432.2|213531.3|213437.2|213475.7|213375.6|27
1638428780000|2021-12-02 07:06:20|213482.7|213432.7|213479.3|213429.3|213487.2|213437.2|213479.3|213429.3|20
1638428790000|2021-12-02 07:06:30|213475.9|213425.9|213476.7|213426.7|213488|213438|213473.7|213423.7|24
1638428800000|2021-12-02 07:06:40|213475.4|213425.4|213473.6|213423.6|213475.5|213425.5|213472.1|213422.1|23
1638428810000|2021-12-02 07:06:50|213473.5|213423.5|213471.3|213421.3|213473.5|213423.5|213471.3|213421.3|18
1638428820000|2021-12-02 07:07:00|213471.2|213421.2|213454.2|213404.2|213506.2|213422.2|213450.7|213356.2|20
1638428830000|2021-12-02 07:07:10|213455.3|213405.3|213493.8|213343.8|213494.8|213407.3|213443.1|213343.4|20
1638428840000|2021-12-02 07:07:20|213494.2|213344.2|213399.8|213349.8|213494.2|213393.1|213399.8|213307.2|30
1638428850000|2021-12-02 07:07:30|213396.8|213346.8|213444.8|213294.8|213446.9|213347.7|213392.6|213294.3|26
1638428860000|2021-12-02 07:07:40|213444.6|213294.6|213429.8|213279.8|213448.8|213347.4|213361.2|213279|26
1638428870000|2021-12-02 07:07:50|213430.4|213280.4|213372.2|213322.2|213436|213330|213354.8|213255.3|33
1638428880000|2021-12-02 07:08:00|213373|213323|213372.2|213322.2|213376.5|213326.5|213372.2|213322.2|21
1638428890000|2021-12-02 07:08:10|213373.1|213323.1|213373.9|213323.9|213376.1|213326.1|213371.5|213321.5|19
1638428900000|2021-12-02 07:08:20|213373.3|213323.3|213375.6|213325.6|213376.2|213326.2|213373.1|213323.1|16
1638428910000|2021-12-02 07:08:30|213375.4|213325.4|213380.7|213330.7|213380.7|213330.7|213375.4|213325.4|18
1638428920000|2021-12-02 07:08:40|213380.4|213330.4|213478.3|213328.3|213483.5|213381|213378.7|213328.2|21
1638428930000|2021-12-02 07:08:50|213478|213328|213477.8|213427.8|213486.2|213431|213433.3|213327.9|29
1638428940000|2021-12-02 07:09:00|213477.6|213427.6|213473.3|213423.3|213480.4|213430.4|213473|213423|21
1638428950000|2021-12-02 07:09:10|213473.1|213423.1|213472.3|213422.3|213473.1|213423.1|213471.4|213421.4|18
1638428960000|2021-12-02 07:09:20|213471.2|213421.2|213506.6|213456.6|213512.8|213462.8|213470.7|213420.7|28
1638428970000|2021-12-02 07:09:30|213507.1|213457.1|213513.3|213463.3|213513.3|213463.3|213505.8|213455.8|23
1638428980000|2021-12-02 07:09:40|213513.2|213463.2|213567.3|213417.3|213570.6|213464.8|213510.1|213408.7|25
1638428990000|2021-12-02 07:09:50|213568|213418|213557.8|213507.8|213609|213507.8|213517.6|213416.9|29
1638429000000|2021-12-02 07:10:00|213561.9|213511.9|213564.4|213514.4|213569.4|213519.4|213558.9|213508.9|27
1638429010000|2021-12-02 07:10:10|213563.9|213513.9|213604.9|213454.9|213614.9|213513.9|213557.8|213449.6|22
1638429020000|2021-12-02 07:10:20|213605.6|213455.6|213565.3|213515.3|213608.2|213515.9|213559|213454.8|23
1638429030000|2021-12-02 07:10:30|213566.1|213516.1|213563.3|213513.3|213569.4|213519.4|213563.1|213513.1|23
1638429040000|2021-12-02 07:10:40|213555.8|213505.8|213559.5|213509.5|213584.3|213512.6|213531.8|213428.9|31
1638429050000|2021-12-02 07:10:50|213559.8|213509.8|213583.7|213433.7|213601|213510.6|213543.4|213433.7|22
1638429060000|2021-12-02 07:11:00|213585.5|213435.5|213550.2|213500.2|213585.5|213503.8|213534.4|213435.5|26
1638429070000|2021-12-02 07:11:10|213549.7|213499.7|213549.6|213499.6|213601.2|213506.3|213537.4|213433.8|28
1638429080000|2021-12-02 07:11:20|213549.9|213499.9|213551.4|213501.4|213554.4|213504.4|213546.6|213496.6|26
1638429090000|2021-12-02 07:11:30|213551.7|213501.7|213550.5|213500.5|213551.9|213501.9|213549.7|213499.7|12
1638429100000|2021-12-02 07:11:40|213551|213501|213549|213499|213552.2|213502.2|213549|213499|19
1638429110000|2021-12-02 07:11:50|213548.9|213498.9|213549.7|213499.7|213551.5|213501.5|213548.6|213498.6|18
1638429120000|2021-12-02 07:12:00|213550.1|213500.1|213551.6|213501.6|213551.6|213501.6|213547.9|213497.9|17
1638429130000|2021-12-02 07:12:10|213552.4|213502.4|213547.4|213497.4|213553|213503|213545.4|213495.4|21
1638429140000|2021-12-02 07:12:20|213547.3|213497.3|213538.1|213488.1|213591.1|213498.2|213537.5|213437.3|22
1638429150000|2021-12-02 07:12:30|213538.6|213488.6|213582.3|213432.3|213583.6|213490.7|213530.7|213428.3|26
1638429160000|2021-12-02 07:12:40|213580.2|213430.2|213545.3|213495.3|213581.1|213497|213532.3|213425.5|22
1638429170000|2021-12-02 07:12:50|213544.5|213494.5|213585|213435|213585|213495.2|213538.8|213435|19
1638429180000|2021-12-02 07:13:00|213584.5|213434.5|213525.5|213475.5|213584.5|213476.8|213516.7|213434.5|27
1638429190000|2021-12-02 07:13:10|213526|213476|213527|213477|213529.6|213479.6|213526|213476|20
1638429200000|2021-12-02 07:13:20|213527.5|213477.5|213527.6|213477.6|213530.2|213480.2|213526.9|213476.9|17
1638429210000|2021-12-02 07:13:30|213527.8|213477.8|213531.1|213481.1|213531.1|213481.1|213527.8|213477.8|16
1638429220000|2021-12-02 07:13:40|213530.4|213480.4|213529|213479|213530.5|213480.5|213528.7|213478.7|18
1638429230000|2021-12-02 07:13:50|213529.6|213479.6|213529.4|213479.4|213532.5|213482.5|213528.2|213478.2|12
1638429240000|2021-12-02 07:14:00|213528.7|213478.7|213553.7|213503.7|213560|213510|213528.7|213478.7|20
1638429250000|2021-12-02 07:14:10|213554.3|213504.3|213554.5|213504.5|213555.2|213505.2|213553.7|213503.7|14
1638429260000|2021-12-02 07:14:20|213555.8|213505.8|213555|213505|213556.4|213506.4|213555|213505|13
1638429270000|2021-12-02 07:14:30|213554.8|213504.8|213553.2|213503.2|213554.8|213504.8|213552.5|213502.5|14
1638429280000|2021-12-02 07:14:40|213552.6|213502.6|213550.5|213500.5|213553.7|213503.7|213549.7|213499.7|21
1638429290000|2021-12-02 07:14:50|213549.1|213499.1|213551.9|213501.9|213552.9|213502.9|213549.1|213499.1|10
1638429300000|2021-12-02 07:15:00|213551.7|213501.7|213551.6|213501.6|213552.7|213502.7|213549.6|213499.6|21
1638429310000|2021-12-02 07:15:10|213551.4|213501.4|213550.5|213500.5|213551.6|213501.6|213550.1|213500.1|8
1638429320000|2021-12-02 07:15:20|213551|213501|213552.8|213502.8|213553.3|213503.3|213550.4|213500.4|14
1638429330000|2021-12-02 07:15:30|213553.2|213503.2|213550.9|213500.9|213554.2|213504.2|213550.9|213500.9|19
1638429340000|2021-12-02 07:15:40|213551.2|213501.2|213552.9|213502.9|213575.8|213525.8|213551.2|213501.2|21
1638429350000|2021-12-02 07:15:50|213553.4|213503.4|213555|213505|213555.3|213505.3|213551.1|213501.1|20
1638429360000|2021-12-02 07:16:00|213555.1|213505.1|213632.2|213482.2|213632.9|213529.5|213554.7|213478.2|22
1638429370000|2021-12-02 07:16:10|213632.4|213482.4|213577.5|213527.5|213632.4|213529.6|213577.2|213480.8|16
1638429380000|2021-12-02 07:16:20|213576.3|213526.3|213589.4|213539.4|213589.4|213539.4|213560.3|213510.3|23
1638429390000|2021-12-02 07:16:30|213589.5|213539.5|213582.5|213532.5|213591.3|213541.3|213581.3|213531.3|22
1638429400000|2021-12-02 07:16:40|213586.7|213536.7|213601.6|213551.6|213601.6|213551.6|213583.4|213533.4|26
1638429410000|2021-12-02 07:16:50|213603.3|213553.3|213668.8|213618.8|213727.6|213625.3|213600.2|213499.9|29
1638429420000|2021-12-02 07:17:00|213668.6|213618.6|213662.6|213612.6|213670.6|213620.6|213660.5|213610.5|21
1638429430000|2021-12-02 07:17:10|213662.7|213612.7|213736.7|213586.7|213737.2|213616.8|213662.7|213563.5|29
1638429440000|2021-12-02 07:17:20|213736.3|213586.3|213739.7|213589.7|213739.7|213589.7|213733.9|213583.9|22
1638429450000|2021-12-02 07:17:30|213739.3|213589.3|213740|213590|213740.1|213590.1|213738.9|213588.9|17
1638429460000|2021-12-02 07:17:40|213740.2|213590.2|213741.2|213591.2|213741.8|213591.8|213739.9|213589.9|16
1638429470000|2021-12-02 07:17:50|213740.8|213590.8|213659|213609|213740.8|213614.5|213653.4|213568.7|25
1638429480000|2021-12-02 07:18:00|213660.1|213610.1|213661|213611|213662.4|213612.4|213657.1|213607.1|18
1638429490000|2021-12-02 07:18:10|213661.1|213611.1|213660.9|213610.9|213662.2|213612.2|213660.5|213610.5|14
1638429500000|2021-12-02 07:18:20|213659.8|213609.8|213663|213613|213716.2|213615.6|213650.3|213566.2|25
1638429510000|2021-12-02 07:18:30|213661.9|213611.9|213663.6|213613.6|213669.6|213619.6|213659.6|213609.6|21
1638429520000|2021-12-02 07:18:40|213663.1|213613.1|213721.3|213571.3|213721.3|213615.9|213661.4|213569.5|16
1638429530000|2021-12-02 07:18:50|213721.2|213571.2|213741.8|213591.8|213744.7|213594.7|213721|213571|22
1638429540000|2021-12-02 07:19:00|213741.4|213591.4|213745.1|213595.1|213745.1|213595.1|213741.4|213591.4|20
1638429550000|2021-12-02 07:19:10|213744.9|213594.9|213785.4|213635.4|213785.4|213635.4|213744.9|213594.9|30
1638429560000|2021-12-02 07:19:20|213786.1|213636.1|213773.6|213623.6|213786.1|213687.3|213731.6|213620.7|33
1638429570000|2021-12-02 07:19:30|213776.2|213626.2|213762.8|213612.8|213776.6|213626.6|213758.8|213608.8|28
1638429580000|2021-12-02 07:19:40|213761.6|213611.6|213760.6|213610.6|213765.5|213663.6|213712.5|213610.6|19
1638429590000|2021-12-02 07:19:50|213762.8|213612.8|213682.2|213632.2|213763.9|213635.2|213677.8|213580.8|24
1638429600000|2021-12-02 07:20:00|213682.6|213632.6|213717.6|213567.6|213722.2|213633.6|213682.6|213565.4|23
1638429610000|2021-12-02 07:20:10|213717.3|213567.3|213708.7|213558.7|213718.2|213568.2|213704.2|213554.2|23
1638429620000|2021-12-02 07:20:20|213709.1|213559.1|213709.8|213559.8|213710.5|213560.5|213705.4|213555.4|24
1638429630000|2021-12-02 07:20:30|213710.2|213560.2|213703.1|213553.1|213718.4|213568.4|213703.1|213553.1|25
1638429640000|2021-12-02 07:20:40|213703.2|213553.2|213710.6|213560.6|213710.9|213560.9|213703|213553|28
1638429650000|2021-12-02 07:20:50|213710|213560|213709.4|213559.4|213711.4|213561.4|213707.5|213557.5|20
1638429660000|2021-12-02 07:21:00|213710.3|213560.3|213708.6|213558.6|213710.9|213560.9|213707.8|213557.8|21
1638429670000|2021-12-02 07:21:10|213708.2|213558.2|213746.3|213596.3|213747.7|213597.7|213708.2|213558.2|28
1638429680000|2021-12-02 07:21:20|213742.2|213592.2|213743.6|213593.6|213744.6|213594.6|213740.2|213590.2|21
1638429690000|2021-12-02 07:21:30|213743.4|213593.4|213775.4|213625.4|213775.4|213625.4|213743.3|213593.3|22
1638429700000|2021-12-02 07:21:40|213774|213624|213758.8|213608.8|213774.7|213624.7|213758.8|213608.8|25
1638429710000|2021-12-02 07:21:50|213761.1|213611.1|213762|213612|213762.6|213612.6|213759.4|213609.4|21
1638429720000|2021-12-02 07:22:00|213762.4|213612.4|213737|213587|213764.9|213635|213685|213583.7|31
1638429730000|2021-12-02 07:22:10|213737.4|213587.4|213743.3|213593.3|213744.2|213594.2|213732.4|213582.4|27
1638429740000|2021-12-02 07:22:20|213742.7|213592.7|213740.9|213590.9|213742.7|213592.7|213735.1|213585.1|14
1638429750000|2021-12-02 07:22:30|213740.5|213590.5|213781.6|213631.6|213784.9|213634.9|213736|213586|24
1638429760000|2021-12-02 07:22:40|213781.4|213631.4|213793.4|213643.4|213794.4|213644.4|213778.7|213628.7|27
1638429770000|2021-12-02 07:22:50|213791.6|213641.6|213790.2|213640.2|213792.1|213642.1|213788.2|213638.2|25
1638429780000|2021-12-02 07:23:00|213790.3|213640.3|213790.3|213640.3|213792.2|213642.2|213790|213640|18
1638429790000|2021-12-02 07:23:10|213790.6|213640.6|213740.3|213690.3|213793.1|213690.3|213737.6|213639.2|19
1638429800000|2021-12-02 07:23:20|213740.7|213690.7|213741.6|213691.6|213747.6|213697.6|213739.9|213689.9|26
1638429810000|2021-12-02 07:23:30|213741|213691|213737.5|213687.5|213741|213691|213736.2|213686.2|25
1638429820000|2021-12-02 07:23:40|213737|213687|213736.2|213686.2|213738.1|213688.1|213734.6|213684.6|23
1638429830000|2021-12-02 07:23:50|213736.3|213686.3|213744.7|213694.7|213798.3|213698.2|213736|213641.6|26
1638429840000|2021-12-02 07:24:00|213745.1|213695.1|213795.1|213645.1|213795.1|213696.4|213742.7|213641.4|21
1638429850000|2021-12-02 07:24:10|213796.7|213646.7|213743.1|213693.1|213796.7|213696.7|213742.7|213646.7|21
1638429860000|2021-12-02 07:24:20|213742.9|213692.9|213748.2|213698.2|213748.2|213698.2|213742.7|213692.7|22
1638429870000|2021-12-02 07:24:30|213748|213698|213751.9|213701.9|213753.5|213703.5|213748|213698|16
1638429880000|2021-12-02 07:24:40|213750.6|213700.6|213745|213695|213752.2|213702.2|213743.7|213693.7|18
1638429890000|2021-12-02 07:24:50|213743.3|213693.3|213737.5|213687.5|213746.3|213696.3|213736.5|213686.5|22
1638429900000|2021-12-02 07:25:00|213736.9|213686.9|213762.7|213612.7|213777.1|213689.9|213735.1|213612.7|31
1638429910000|2021-12-02 07:25:10|213769.3|213619.3|213820.1|213670.1|213821.1|213692.2|213742.2|213613.5|25
1638429920000|2021-12-02 07:25:20|213820.4|213670.4|213814.7|213664.7|213820.9|213670.9|213814.2|213664.2|22
1638429930000|2021-12-02 07:25:30|213814.4|213664.4|213807.5|213657.5|213815.6|213665.6|213805.6|213655.6|22
1638429940000|2021-12-02 07:25:40|213807.1|213657.1|213759.8|213709.8|213809.3|213709.8|213755.6|213654.5|21
1638429950000|2021-12-02 07:25:50|213759.9|213709.9|213807.9|213657.9|213812.9|213709.9|213759.7|213657.9|18
1638429960000|2021-12-02 07:26:00|213810.4|213660.4|213769.2|213719.2|213814.1|213720|213760.9|213659.6|33
1638429970000|2021-12-02 07:26:10|213768.4|213718.4|213794.1|213744.1|213843.7|213746.3|213768.4|213693.7|26
1638429980000|2021-12-02 07:26:20|213793.4|213743.4|213795.2|213745.2|213847.8|213745.8|213791|213690.6|29
1638429990000|2021-12-02 07:26:30|213795.1|213745.1|213791.9|213741.9|213845.3|213745.3|213790.6|213690.9|21
1638430000000|2021-12-02 07:26:40|213792.2|213742.2|213839.6|213689.6|213839.6|213742.2|213792.2|213685.1|21
1638430010000|2021-12-02 07:26:50|213839.2|213689.2|213844|213694|213844|213694|213839.2|213689.2|12
1638430020000|2021-12-02 07:27:00|213843.7|213693.7|213842.8|213692.8|213843.8|213693.8|213842.1|213692.1|9
1638430030000|2021-12-02 07:27:10|213844.1|213694.1|213848.4|213698.4|213848.4|213698.4|213838.7|213688.7|14
1638430040000|2021-12-02 07:27:20|213849|213699|213844.4|213694.4|213849|213699|213835.6|213685.6|25
1638430050000|2021-12-02 07:27:30|213844|213694|213838|213688|213844.9|213694.9|213837.6|213687.6|21
1638430060000|2021-12-02 07:27:40|213837.4|213687.4|213843|213693|213843|213693|213837.4|213687.4|18
1638430070000|2021-12-02 07:27:50|213843.4|213693.4|213833.9|213683.9|213846.4|213696.4|213833.9|213683.9|20
1638430080000|2021-12-02 07:28:00|213835.5|213685.5|213831.8|213681.8|213835.5|213685.5|213831.8|213681.8|15
1638430090000|2021-12-02 07:28:10|213832.1|213682.1|213834.6|213684.6|213838.6|213688.6|213829.2|213679.2|19
1638430100000|2021-12-02 07:28:20|213834|213684|213782.7|213732.7|213836|213734.9|213782.7|213682.6|20
1638430110000|2021-12-02 07:28:30|213783.8|213733.8|213783.2|213733.2|213786.2|213736.2|213781.1|213731.1|25
1638430120000|2021-12-02 07:28:40|213783.6|213733.6|213847.8|213697.8|213848.9|213742.9|213783.6|213692.8|26
1638430130000|2021-12-02 07:28:50|213847.7|213697.7|213843.9|213693.9|213851.2|213701.2|213837.8|213687.8|24
1638430140000|2021-12-02 07:29:00|213844.7|213694.7|213849.7|213699.7|213849.7|213699.7|213843.3|213693.3|30
1638430150000|2021-12-02 07:29:10|213851.2|213701.2|213847.2|213697.2|213852.7|213702.7|213846.6|213696.6|21
1638430160000|2021-12-02 07:29:20|213847|213697|213843.2|213693.2|213847|213697|213839.9|213689.9|21
1638430170000|2021-12-02 07:29:30|213843.6|213693.6|213846.6|213696.6|213850.8|213700.8|213842|213692|15
1638430180000|2021-12-02 07:29:40|213847.5|213697.5|213903.8|213753.8|213903.8|213791.2|213834.2|213696.1|32
1638430190000|2021-12-02 07:29:50|213903.9|213753.9|213901.2|213751.2|213904.3|213754.3|213901.2|213751.2|28
1638430200000|2021-12-02 07:30:00|213901.3|213751.3|213836.4|213786.4|213914.6|213810.6|213835.5|213747.6|33
1638430210000|2021-12-02 07:30:10|213834.9|213784.9|213831.6|213781.6|213835.3|213785.3|213829.5|213779.5|26
1638430220000|2021-12-02 07:30:20|213831.4|213781.4|213829.5|213779.5|213831.4|213781.4|213829.3|213779.3|18
1638430230000|2021-12-02 07:30:30|213829.7|213779.7|213829.8|213779.8|213835.1|213785.1|213828.9|213778.9|18
1638430240000|2021-12-02 07:30:40|213830.1|213780.1|213807|213757|213832.3|213782.3|213803.6|213753.6|26
1638430250000|2021-12-02 07:30:50|213806.9|213756.9|213806.9|213756.9|213808.7|213758.7|213806|213756|16
1638430260000|2021-12-02 07:31:00|213806.8|213756.8|213814.7|213764.7|213816.3|213766.3|213805.1|213755.1|22
1638430270000|2021-12-02 07:31:10|213815.4|213765.4|213805.1|213755.1|213819|213769|213802.6|213752.6|23
1638430280000|2021-12-02 07:31:20|213805.2|213755.2|213793.4|213743.4|213806.8|213756.8|213793.4|213743.4|17
1638430290000|2021-12-02 07:31:30|213795.4|213745.4|213802.7|213752.7|213803.7|213753.7|213791.8|213741.8|30
1638430300000|2021-12-02 07:31:40|213801.9|213751.9|213803.6|213753.6|213804.3|213754.3|213800.8|213750.8|25
1638430310000|2021-12-02 07:31:50|213803.5|213753.5|213802.3|213752.3|213807.6|213757.6|213802|213752|21
1638430320000|2021-12-02 07:32:00|213801.7|213751.7|213771.7|213721.7|213801.9|213751.9|213771.5|213721.5|28
1638430330000|2021-12-02 07:32:10|213771.6|213721.6|213778.8|213728.8|213779.4|213729.4|213764.9|213714.9|23
1638430340000|2021-12-02 07:32:20|213780.4|213730.4|213769.8|213719.8|213780.4|213730.4|213765.1|213715.1|25
1638430350000|2021-12-02 07:32:30|213769.5|213719.5|213784.9|213734.9|213790.3|213740.3|213767.8|213717.8|26
1638430360000|2021-12-02 07:32:40|213785.1|213735.1|213790|213740|213792.8|213742.8|213783.5|213733.5|26
1638430370000|2021-12-02 07:32:50|213787.8|213737.8|213794|213744|213794|213744|213787.8|213737.8|13
1638430380000|2021-12-02 07:33:00|213791.4|213741.4|213787.3|213737.3|213791.4|213741.4|213786.5|213736.5|26
1638430390000|2021-12-02 07:33:10|213786.9|213736.9|213776.8|213726.8|213786.9|213736.9|213776.2|213726.2|24
1638430400000|2021-12-02 07:33:20|213779.3|213729.3|213776.3|213726.3|213780.9|213730.9|213775.2|213725.2|33
1638430410000|2021-12-02 07:33:30|213776.4|213726.4|213775.7|213725.7|213780.7|213730.7|213774.6|213724.6|18
1638430420000|2021-12-02 07:33:40|213775.3|213725.3|213779.6|213729.6|213779.7|213729.7|213775.3|213725.3|19
1638430430000|2021-12-02 07:33:50|213779.8|213729.8|213808.4|213758.4|213811.7|213761.7|213777.8|213727.8|20
1638430440000|2021-12-02 07:34:00|213808.2|213758.2|213810.7|213760.7|213812.6|213762.6|213806.8|213756.8|26
1638430450000|2021-12-02 07:34:10|213810.9|213760.9|213813.5|213763.5|213832.9|213782.9|213810.1|213760.1|28
1638430460000|2021-12-02 07:34:20|213814.5|213764.5|213809.7|213759.7|213816.9|213766.9|213809.5|213759.5|22
1638430470000|2021-12-02 07:34:30|213810.5|213760.5|213809.7|213759.7|213811.9|213761.9|213809.2|213759.2|21
1638430480000|2021-12-02 07:34:40|213809.4|213759.4|213813.3|213763.3|213813.3|213763.3|213809.4|213759.4|23
1638430490000|2021-12-02 07:34:50|213814.4|213764.4|213849.2|213799.2|213850.7|213800.7|213813.3|213763.3|29
1638430500000|2021-12-02 07:35:00|213847.8|213797.8|213854.4|213804.4|213854.4|213804.4|213836.6|213786.6|25
1638430510000|2021-12-02 07:35:10|213852.9|213802.9|213853.5|213803.5|213854.1|213804.1|213850.3|213800.3|31
1638430520000|2021-12-02 07:35:20|213852.5|213802.5|213850.8|213800.8|213854.2|213804.2|213849.6|213799.6|24
1638430530000|2021-12-02 07:35:30|213850.6|213800.6|213850|213800|213850.9|213800.9|213845.5|213795.5|24
1638430540000|2021-12-02 07:35:40|213849.1|213799.1|213844.1|213794.1|213851.1|213801.1|213843.3|213793.3|23
1638430550000|2021-12-02 07:35:50|213846.1|213796.1|213843.5|213793.5|213846.2|213796.2|213843.5|213793.5|18
1638430560000|2021-12-02 07:36:00|213843.9|213793.9|213839.6|213789.6|213851.1|213801.1|213836.8|213786.8|29
1638430570000|2021-12-02 07:36:10|213839.8|213789.8|213841.6|213791.6|213843.8|213793.8|213829.6|213779.6|30
1638430580000|2021-12-02 07:36:20|213842.6|213792.6|213852.2|213802.2|213852.5|213802.5|213840.9|213790.9|29
1638430590000|2021-12-02 07:36:30|213852.5|213802.5|213839|213789|213854|213804|213832.5|213782.5|16
1638430600000|2021-12-02 07:36:40|213840|213790|213841.6|213791.6|213842.5|213792.5|213838.6|213788.6|15
1638430610000|2021-12-02 07:36:50|213841|213791|213838.2|213788.2|213842|213792|213837.8|213787.8|17
1638430620000|2021-12-02 07:37:00|213838|213788|213820.2|213770.2|213840.4|213790.4|213815.4|213765.4|32
1638430630000|2021-12-02 07:37:10|213819.8|213769.8|213820.1|213770.1|213820.5|213770.5|213816.9|213766.9|26
1638430640000|2021-12-02 07:37:20|213819.2|213769.2|213805.6|213755.6|213820.5|213770.5|213805.2|213755.2|26
1638430650000|2021-12-02 07:37:30|213805.7|213755.7|213805.2|213755.2|213806.2|213756.2|213803.6|213753.6|18
1638430660000|2021-12-02 07:37:40|213805.3|213755.3|213805.1|213755.1|213805.6|213755.6|213804.7|213754.7|11
1638430670000|2021-12-02 07:37:50|213805.2|213755.2|213806.9|213756.9|213806.9|213756.9|213803.5|213753.5|15
1638430680000|2021-12-02 07:38:00|213806.4|213756.4|213806.9|213756.9|213862.4|213758.1|213806.3|213706.9|19
1638430690000|2021-12-02 07:38:10|213795.8|213745.8|213784|213734|213795.8|213745.8|213780.9|213730.9|27
1638430700000|2021-12-02 07:38:20|213778.8|213728.8|213785.9|213735.9|213787.2|213737.2|213778.7|213728.7|21
1638430710000|2021-12-02 07:38:30|213785.1|213735.1|213786.8|213736.8|213790.3|213740.3|213783|213733|23
1638430720000|2021-12-02 07:38:40|213784.5|213734.5|213787.9|213737.9|213790|213740|213784.5|213734.5|22
1638430730000|2021-12-02 07:38:50|213787.6|213737.6|213799.7|213749.7|213800.7|213750.7|213787.6|213737.6|23
1638430740000|2021-12-02 07:39:00|213798.4|213748.4|213757.5|213707.5|213835.3|213748.4|213754.6|213681.8|33
1638430750000|2021-12-02 07:39:10|213758.8|213708.8|213779|213729|213785.5|213735.5|213758.2|213708.2|29
1638430760000|2021-12-02 07:39:20|213779.1|213729.1|213828|213678|213830.2|213731.7|213777.2|213677.5|26
1638430770000|2021-12-02 07:39:30|213832.2|213682.2|213759.5|213709.5|213832.2|213729.5|213756.8|213675.4|35
1638430780000|2021-12-02 07:39:40|213758.3|213708.3|213767|213717|213769.1|213719.1|213757.6|213707.6|32
1638430790000|2021-12-02 07:39:50|213766.3|213716.3|213788.1|213738.1|213794.2|213744.2|213764.1|213714.1|31
1638430800000|2021-12-02 07:40:00|213787.8|213737.8|213785.3|213735.3|213802.2|213752.2|213781.4|213731.4|33
1638430810000|2021-12-02 07:40:10|213783.2|213733.2|213783.8|213733.8|213785.7|213735.7|213778.1|213728.1|23
1638430820000|2021-12-02 07:40:20|213782.7|213732.7|213858.5|213808.5|213860.3|213810.3|213782.3|213732.3|29
1638430830000|2021-12-02 07:40:30|213873.6|213823.6|213871.4|213821.4|213876.9|213826.9|213868.6|213818.6|30
1638430840000|2021-12-02 07:40:40|213870.7|213820.7|213872.6|213822.6|213872.8|213822.8|213867.7|213817.7|16
1638430850000|2021-12-02 07:40:50|213872|213822|213900.4|213850.4|213903.7|213853.7|213868.9|213818.9|25
1638430860000|2021-12-02 07:41:00|213890.3|213840.3|213879.9|213829.9|213891.4|213841.4|213878.6|213828.6|30
1638430870000|2021-12-02 07:41:10|213883.2|213833.2|213878.1|213828.1|213884.9|213834.9|213874|213824|22
1638430880000|2021-12-02 07:41:20|213877.6|213827.6|213934|213884|213942.3|213892.3|213876.4|213826.4|26
1638430890000|2021-12-02 07:41:30|213935|213885|213936.3|213886.3|213937.8|213887.8|213934.4|213884.4|17
1638430900000|2021-12-02 07:41:40|213937|213887|213973.4|213923.4|213973.4|213923.4|213936.2|213886.2|27
1638430910000|2021-12-02 07:41:50|213971.7|213921.7|213962.6|213912.6|213971.7|213921.7|213962.6|213912.6|23
1638430920000|2021-12-02 07:42:00|213963.2|213913.2|213965.4|213915.4|213965.4|213915.4|213961.5|213911.5|17
1638430930000|2021-12-02 07:42:10|213962.6|213912.6|213920.8|213870.8|213974.8|213921.8|213918|213818.1|28
1638430940000|2021-12-02 07:42:20|213920.9|213870.9|213921|213871|213922.5|213872.5|213918.9|213868.9|27
1638430950000|2021-12-02 07:42:30|213921.3|213871.3|213921.3|213871.3|213921.4|213871.4|213919.5|213869.5|14
1638430960000|2021-12-02 07:42:40|213919.9|213869.9|213917.1|213867.1|213921.1|213871.1|213916.2|213866.2|20
1638430970000|2021-12-02 07:42:50|213917.3|213867.3|213917.3|213867.3|213919|213869|213915.5|213865.5|21
1638430980000|2021-12-02 07:43:00|213915.9|213865.9|213911.2|213861.2|213917|213867|213911.2|213861.2|17
1638430990000|2021-12-02 07:43:10|213911.1|213861.1|213919.7|213869.7|213921.4|213871.4|213910.5|213860.5|25
1638431000000|2021-12-02 07:43:20|213919.2|213869.2|213921.5|213871.5|213922.4|213872.4|213919.2|213869.2|27
1638431010000|2021-12-02 07:43:30|213920.6|213870.6|213923.6|213873.6|213923.9|213873.9|213920.6|213870.6|23
1638431020000|2021-12-02 07:43:40|213922.3|213872.3|213922.1|213872.1|213922.6|213872.6|213919.3|213869.3|20
1638431030000|2021-12-02 07:43:50|213921.1|213871.1|213920.3|213870.3|213923|213873|213920|213870|18
1638431040000|2021-12-02 07:44:00|213921.3|213871.3|213924.1|213874.1|213931|213881|213916.5|213866.5|27
1638431050000|2021-12-02 07:44:10|213923.4|213873.4|214017.6|213967.6|214017.6|213967.6|213923.4|213873.4|27
1638431060000|2021-12-02 07:44:20|214020|213970|214008.4|213958.4|214020.9|213970.9|214005.6|213955.6|22
1638431070000|2021-12-02 07:44:30|214008.6|213958.6|214027.4|213977.4|214031.8|213981.8|214006.6|213956.6|27
1638431080000|2021-12-02 07:44:40|214026.5|213976.5|214028.2|213978.2|214030.5|213980.5|214025.6|213975.6|16
1638431090000|2021-12-02 07:44:50|214028.6|213978.6|214026.7|213976.7|214032.2|213982.2|214026.3|213976.3|27
1638431100000|2021-12-02 07:45:00|214026.3|213976.3|214026.4|213876.4|214028.9|213978.9|213972.6|213872.5|33
1638431110000|2021-12-02 07:45:10|214021.4|213871.4|213923.2|213873.2|214023.3|213904.8|213923.2|213830.5|29
1638431120000|2021-12-02 07:45:20|213923.8|213873.8|213917.3|213867.3|213925.7|213875.7|213911.1|213861.1|24
1638431130000|2021-12-02 07:45:30|213918.1|213868.1|213912.1|213862.1|213918.1|213868.1|213911.7|213861.7|21
1638431140000|2021-12-02 07:45:40|213911.7|213861.7|213902.8|213852.8|213911.7|213861.7|213900.7|213850.7|24
1638431150000|2021-12-02 07:45:50|213905|213855|213914|213864|213917.2|213867.2|213901.5|213851.5|20
1638431160000|2021-12-02 07:46:00|213912.6|213862.6|213903.8|213853.8|213962|213864.7|213902.4|213812|27
1638431170000|2021-12-02 07:46:10|213904|213854|213904.8|213854.8|213906.3|213856.3|213902.2|213852.2|24
1638431180000|2021-12-02 07:46:20|213904.5|213854.5|213857|213807|213904.5|213854.5|213854.4|213804.4|26
1638431190000|2021-12-02 07:46:30|213856.6|213806.6|213853.2|213803.2|213856.6|213806.6|213852.7|213802.7|19
1638431200000|2021-12-02 07:46:40|213854.4|213804.4|213855|213805|213857|213807|213852.4|213802.4|20
1638431210000|2021-12-02 07:46:50|213854.4|213804.4|213855.9|213805.9|213856.6|213806.6|213850.7|213800.7|22
1638431220000|2021-12-02 07:47:00|213855.8|213805.8|213854|213804|213855.8|213805.8|213853.7|213803.7|14
1638431230000|2021-12-02 07:47:10|213855.6|213805.6|213854.9|213804.9|213855.7|213805.7|213851.9|213801.9|16
1638431240000|2021-12-02 07:47:20|213854.6|213804.6|213814.9|213764.9|213856.3|213806.3|213806.8|213756.8|32
1638431250000|2021-12-02 07:47:30|213815.9|213765.9|213816.8|213766.8|213818.9|213768.9|213815.5|213765.5|22
1638431260000|2021-12-02 07:47:40|213816.4|213766.4|213815.4|213765.4|213819.1|213769.1|213813|213763|25
1638431270000|2021-12-02 07:47:50|213814|213764|213804.9|213754.9|213814.2|213764.2|213802.8|213752.8|27
1638431280000|2021-12-02 07:48:00|213804.6|213754.6|213785.3|213735.3|213806.1|213756.1|213782.7|213732.7|27
1638431290000|2021-12-02 07:48:10|213785.5|213735.5|213781|213731|213785.5|213735.5|213777.7|213727.7|14
1638431300000|2021-12-02 07:48:20|213777.2|213727.2|213780.6|213730.6|213786|213736|213777.2|213727.2|17
1638431310000|2021-12-02 07:48:30|213779.9|213729.9|213785.8|213735.8|213786.5|213736.5|213779.9|213729.9|18
1638431320000|2021-12-02 07:48:40|213785.9|213735.9|213783.9|213733.9|213787.1|213737.1|213783.9|213733.9|21
1638431330000|2021-12-02 07:48:50|213784.3|213734.3|213783|213733|213784.6|213734.6|213780.3|213730.3|11
1638431340000|2021-12-02 07:49:00|213779.6|213729.6|213790.6|213740.6|213791.2|213741.2|213779.6|213729.6|18
1638431350000|2021-12-02 07:49:10|213789.4|213739.4|213789.1|213739.1|213793.8|213743.8|213789.1|213739.1|19
1638431360000|2021-12-02 07:49:20|213788.5|213738.5|213787.5|213737.5|213788.9|213738.9|213785.7|213735.7|16
1638431370000|2021-12-02 07:49:30|213786.4|213736.4|213788.3|213738.3|213789.1|213739.1|213786.3|213736.3|12
1638431380000|2021-12-02 07:49:40|213789.9|213739.9|213728.2|213678.2|213789.9|213739.9|213727.3|213677.3|27
1638431390000|2021-12-02 07:49:50|213726.3|213676.3|213705.8|213655.8|213728.1|213678.1|213705.8|213655.8|24
1638431400000|2021-12-02 07:50:00|213704.3|213654.3|213705|213655|213706|213656|213700.2|213650.2|21
1638431410000|2021-12-02 07:50:10|213707.7|213657.7|213704.5|213654.5|213708.4|213658.4|213704.5|213654.5|13
1638431420000|2021-12-02 07:50:20|213704.9|213654.9|213696.4|213646.4|213705|213655|213695.2|213645.2|27
1638431430000|2021-12-02 07:50:30|213696.5|213646.5|213667.6|213617.6|213697.5|213647.5|213666.2|213616.2|22
1638431440000|2021-12-02 07:50:40|213667.1|213617.1|213667.1|213617.1|213669.5|213619.5|213664.9|213614.9|23
1638431450000|2021-12-02 07:50:50|213665.4|213615.4|213667.2|213617.2|213668|213618|213665.4|213615.4|16
1638431460000|2021-12-02 07:51:00|213668|213618|213668.7|213618.7|213669.3|213619.3|213666.9|213616.9|14
1638431470000|2021-12-02 07:51:10|213669.5|213619.5|213687.3|213637.3|213690.4|213640.4|213669.5|213619.5|18
1638431480000|2021-12-02 07:51:20|213687.1|213637.1|213686.7|213636.7|213690.5|213640.5|213684.8|213634.8|19
1638431490000|2021-12-02 07:51:30|213686.4|213636.4|213666.8|213616.8|213687.3|213637.3|213666.1|213616.1|23
1638431500000|2021-12-02 07:51:40|213666.6|213616.6|213665.8|213615.8|213670.3|213620.3|213665.2|213615.2|25
1638431510000|2021-12-02 07:51:50|213666|213616|213661.2|213611.2|213667.6|213617.6|213660.3|213610.3|19
1638431520000|2021-12-02 07:52:00|213662.1|213612.1|213663.5|213613.5|213664.7|213614.7|213660.3|213610.3|18
1638431530000|2021-12-02 07:52:10|213664.7|213614.7|213612.9|213562.9|213664.7|213614.7|213608.4|213558.4|23
1638431540000|2021-12-02 07:52:20|213612.7|213562.7|213608.2|213558.2|213615|213565|213608.2|213558.2|25
1638431550000|2021-12-02 07:52:30|213608.4|213558.4|213607.9|213557.9|213611.5|213561.5|213607.5|213557.5|13
1638431560000|2021-12-02 07:52:40|213607.7|213557.7|213610.5|213560.5|213610.5|213560.5|213607.5|213557.5|21
1638431570000|2021-12-02 07:52:50|213612.7|213562.7|213628.2|213578.2|213632.3|213582.3|213612.7|213562.7|24
1638431580000|2021-12-02 07:53:00|213627.9|213577.9|213694.9|213644.9|213699.7|213649.7|213625.6|213575.6|31
1638431590000|2021-12-02 07:53:10|213712.7|213662.7|213732.1|213682.1|213736.7|213686.7|213712.7|213662.7|28
1638431600000|2021-12-02 07:53:20|213733.6|213683.6|213733.5|213683.5|213735|213685|213731.4|213681.4|16
1638431610000|2021-12-02 07:53:30|213733.6|213683.6|213713.1|213663.1|213733.6|213683.6|213712.8|213662.8|30
1638431620000|2021-12-02 07:53:40|213713.8|213663.8|213712.9|213662.9|213724.5|213674.5|213712.5|213662.5|25
1638431630000|2021-12-02 07:53:50|213712.6|213662.6|213703.8|213653.8|213712.6|213662.6|213703.8|213653.8|25
1638431640000|2021-12-02 07:54:00|213704.6|213654.6|213709.8|213659.8|213711|213661|213704.6|213654.6|24
1638431650000|2021-12-02 07:54:10|213709.5|213659.5|213698.5|213648.5|213712.3|213662.3|213698.5|213648.5|22
1638431660000|2021-12-02 07:54:20|213696.6|213646.6|213696.9|213646.9|213698.5|213648.5|213693.2|213643.2|22
1638431670000|2021-12-02 07:54:30|213694.5|213644.5|213692.1|213642.1|213696.4|213646.4|213687.2|213637.2|23
1638431680000|2021-12-02 07:54:40|213694.8|213644.8|213693.9|213643.9|213697.9|213647.9|213689.5|213639.5|23
1638431690000|2021-12-02 07:54:50|213694.8|213644.8|213672.2|213622.2|213694.8|213644.8|213670.3|213620.3|21
1638431700000|2021-12-02 07:55:00|213672|213622|213691.8|213641.8|213692.6|213642.6|213672|213622|31
1638431710000|2021-12-02 07:55:10|213690.8|213640.8|213693.3|213643.3|213693.3|213643.3|213690.8|213640.8|19
1638431720000|2021-12-02 07:55:20|213692.6|213642.6|213695.2|213645.2|213695.8|213645.8|213683.3|213633.3|26
1638431730000|2021-12-02 07:55:30|213696|213646|213704.5|213654.5|213704.5|213654.5|213694.6|213644.6|26
1638431740000|2021-12-02 07:55:40|213703.9|213653.9|213701.4|213651.4|213706.2|213656.2|213689.5|213639.5|26
1638431750000|2021-12-02 07:55:50|213696|213646|213699.3|213649.3|213700|213650|213695.1|213645.1|27
1638431760000|2021-12-02 07:56:00|213699|213649|213713.9|213663.9|213716.3|213666.3|213695.5|213645.5|36
1638431770000|2021-12-02 07:56:10|213712.9|213662.9|213714.8|213664.8|213718.1|213668.1|213712.9|213662.9|25
1638431780000|2021-12-02 07:56:20|213715.2|213665.2|213725.6|213675.6|213725.6|213675.6|213715.2|213665.2|27
1638431790000|2021-12-02 07:56:30|213725.5|213675.5|213728.9|213678.9|213731.2|213681.2|213725.1|213675.1|19
1638431800000|2021-12-02 07:56:40|213728.8|213678.8|213728.2|213678.2|213731.4|213681.4|213726.6|213676.6|17
1638431810000|2021-12-02 07:56:50|213729.4|213679.4|213809.7|213759.7|213810.4|213760.4|213728.2|213678.2|31
1638431820000|2021-12-02 07:57:00|213808.1|213758.1|213800.7|213750.7|213818|213768|213798.8|213748.8|31
1638431830000|2021-12-02 07:57:10|213798.3|213748.3|213804.6|213754.6|213805.3|213755.3|213798.3|213748.3|20
1638431840000|2021-12-02 07:57:20|213805|213755|213804.2|213754.2|213805|213755|213800|213750|18
1638431850000|2021-12-02 07:57:30|213803.8|213753.8|213816.8|213766.8|213825.6|213775.6|213796.2|213746.2|27
1638431860000|2021-12-02 07:57:40|213818.9|213768.9|213816.5|213766.5|213818.9|213768.9|213808.2|213758.2|20
1638431870000|2021-12-02 07:57:50|213816.8|213766.8|213813.6|213763.6|213818.3|213768.3|213811.6|213761.6|17
1638431880000|2021-12-02 07:58:00|213812.7|213762.7|213813.9|213763.9|213818.5|213768.5|213809.7|213759.7|18
1638431890000|2021-12-02 07:58:10|213815.8|213765.8|213812.8|213762.8|213816.9|213766.9|213812.3|213762.3|19
1638431900000|2021-12-02 07:58:20|213812.9|213762.9|213771.2|213721.2|213815.2|213765.2|213771.1|213721.1|28
1638431910000|2021-12-02 07:58:30|213770.9|213720.9|213698|213648|213771|213721|213695|213645|29
1638431920000|2021-12-02 07:58:40|213696.7|213646.7|213699.6|213649.6|213702.8|213652.8|213692.3|213642.3|24
1638431930000|2021-12-02 07:58:50|213699.8|213649.8|213698.6|213648.6|213700.9|213650.9|213696|213646|22
1638431940000|2021-12-02 07:59:00|213697.3|213647.3|213695.1|213645.1|213700.5|213650.5|213695.1|213645.1|24
1638431950000|2021-12-02 07:59:10|213697.5|213647.5|213700.3|213650.3|213705.3|213655.3|213694.4|213644.4|25
1638431960000|2021-12-02 07:59:20|213702.9|213652.9|213660.6|213610.6|213702.9|213652.9|213660.5|213610.5|27
1638431970000|2021-12-02 07:59:30|213659.8|213609.8|213651.1|213601.1|213659.8|213609.8|213645.8|213595.8|29
1638431980000|2021-12-02 07:59:40|213650.5|213600.5|213648.2|213598.2|213653.5|213603.5|213646.4|213596.4|25
1638431990000|2021-12-02 07:59:50|213649.9|213599.9|213651|213601|213651.7|213601.7|213648.7|213598.7|16
1638432000000|2021-12-02 08:00:00|213640.9|213590.9|213650.3|213600.3|213667|213617|213621.5|213571.5|39
1638432010000|2021-12-02 08:00:10|213653.3|213603.3|213644.3|213594.3|213653.3|213603.3|213643.8|213593.8|31
1638432020000|2021-12-02 08:00:20|213643.6|213593.6|213644.6|213594.6|213648.3|213598.3|213643.1|213593.1|26
1638432030000|2021-12-02 08:00:30|213643.9|213593.9|213597.9|213547.9|213644.9|213594.9|213597.9|213547.9|27
1638432040000|2021-12-02 08:00:40|213598.8|213548.8|213557.8|213507.8|213598.8|213548.8|213554.4|213504.4|32
1638432050000|2021-12-02 08:00:50|213556.9|213506.9|213551.8|213501.8|213561.1|213511.1|213538.4|213488.4|29
1638432060000|2021-12-02 08:01:00|213552.3|213502.3|213558.3|213508.3|213565.9|213515.9|213552.3|213502.3|30
1638432070000|2021-12-02 08:01:10|213557.9|213507.9|213556.3|213506.3|213558.7|213508.7|213545.9|213495.9|26
1638432080000|2021-12-02 08:01:20|213560|213510|213560.8|213510.8|213567.2|213517.2|213560|213510|26
1638432090000|2021-12-02 08:01:30|213560|213510|213544.5|213494.5|213560.1|213510.1|213535.4|213485.4|29
1638432100000|2021-12-02 08:01:40|213546.4|213496.4|213534.6|213484.6|213558.4|213508.4|213534.6|213484.6|27
1638432110000|2021-12-02 08:01:50|213543.8|213493.8|213536|213486|213543.8|213493.8|213530.3|213480.3|26
1638432120000|2021-12-02 08:02:00|213538.3|213488.3|213528.5|213478.5|213538.3|213488.3|213528|213478|27
1638432130000|2021-12-02 08:02:10|213528.7|213478.7|213527.5|213477.5|213530.5|213480.5|213523.8|213473.8|27
1638432140000|2021-12-02 08:02:20|213528.2|213478.2|213461.2|213411.2|213529.8|213479.8|213457.9|213407.9|34
1638432150000|2021-12-02 08:02:30|213462.1|213412.1|213463.1|213413.1|213463.8|213413.8|213458.5|213408.5|28
1638432160000|2021-12-02 08:02:40|213462.7|213412.7|213468.4|213418.4|213470.4|213420.4|213449.4|213399.4|34
1638432170000|2021-12-02 08:02:50|213467.9|213417.9|213526|213476|213530.2|213480.2|213467.9|213417.9|29
1638432180000|2021-12-02 08:03:00|213527.2|213477.2|213508.4|213458.4|213534.7|213484.7|213508.4|213458.4|32
1638432190000|2021-12-02 08:03:10|213511.7|213461.7|213473.4|213423.4|213513|213463|213465.1|213415.1|35
1638432200000|2021-12-02 08:03:20|213473.2|213423.2|213476.9|213426.9|213477.7|213427.7|213473.1|213423.1|26
1638432210000|2021-12-02 08:03:30|213475.1|213425.1|213479.6|213429.6|213481.2|213431.2|213474.9|213424.9|28
1638432220000|2021-12-02 08:03:40|213479.7|213429.7|213528.9|213478.9|213530.9|213480.9|213478.6|213428.6|29
1638432230000|2021-12-02 08:03:50|213528.2|213478.2|213518.5|213468.5|213528.2|213478.2|213511.4|213461.4|28
1638432240000|2021-12-02 08:04:00|213518.2|213468.2|213521.5|213471.5|213525.4|213475.4|213518.2|213468.2|24
1638432250000|2021-12-02 08:04:10|213521.3|213471.3|213556.5|213506.5|213567|213517|213520.3|213470.3|30
1638432260000|2021-12-02 08:04:20|213557.5|213507.5|213657.8|213607.8|213658.6|213608.6|213551|213501|27
1638432270000|2021-12-02 08:04:30|213659.9|213609.9|213654.3|213604.3|213661|213611|213654.3|213604.3|30
1638432280000|2021-12-02 08:04:40|213653.6|213603.6|213687.7|213637.7|213695.6|213645.6|213652.5|213602.5|20
1638432290000|2021-12-02 08:04:50|213688.3|213638.3|213712.2|213662.2|213714.3|213664.3|213688.3|213638.3|31
1638432300000|2021-12-02 08:05:00|213711.7|213661.7|213713.8|213663.8|213714.4|213664.4|213708.4|213658.4|28
1638432310000|2021-12-02 08:05:10|213713.6|213663.6|213761.1|213711.1|213761.1|213711.1|213712.3|213662.3|32
1638432320000|2021-12-02 08:05:20|213759.4|213709.4|213713.5|213663.5|213759.4|213709.4|213704.5|213654.5|33
1638432330000|2021-12-02 08:05:30|213711.2|213661.2|213712.5|213662.5|213712.5|213662.5|213689.6|213639.6|32
1638432340000|2021-12-02 08:05:40|213712.2|213662.2|213791.9|213741.9|213797.6|213747.6|213712.2|213662.2|33
1638432350000|2021-12-02 08:05:50|213790.8|213740.8|213842|213792|213844.2|213794.2|213790.1|213740.1|31
1638432360000|2021-12-02 08:06:00|213843.7|213793.7|213837.9|213787.9|213853.9|213803.9|213825.8|213775.8|38
1638432370000|2021-12-02 08:06:10|213841|213791|213841|213791|213846.2|213796.2|213836.5|213786.5|25
1638432380000|2021-12-02 08:06:20|213830.1|213780.1|213873.4|213823.4|213880.9|213830.9|213830.1|213780.1|30
1638432390000|2021-12-02 08:06:30|213872.3|213822.3|213903.7|213853.7|213928.2|213878.2|213872.3|213822.3|28
1638432400000|2021-12-02 08:06:40|213899.1|213849.1|213937.8|213887.8|213987.3|213889.4|213899.1|213835.9|29
1638432410000|2021-12-02 08:06:50|213936.4|213886.4|213979.9|213929.9|213979.9|213929.9|213935.6|213885.6|27
1638432420000|2021-12-02 08:07:00|213978.4|213928.4|214013.1|213963.1|214017.2|213967.2|213975|213925|36
1638432430000|2021-12-02 08:07:10|214011.1|213961.1|213991.5|213941.5|214014|213964|213979|213929|33
1638432440000|2021-12-02 08:07:20|213991.1|213941.1|214011.2|213961.2|214017.6|213967.6|213991.1|213941.1|32
1638432450000|2021-12-02 08:07:30|214012.1|213962.1|213994.6|213944.6|214012.9|213962.9|213977.9|213927.9|32
1638432460000|2021-12-02 08:07:40|213996.7|213946.7|213971.9|213921.9|213996.7|213946.7|213970.8|213920.8|30
1638432470000|2021-12-02 08:07:50|213974.7|213924.7|213973.2|213923.2|213980.4|213930.4|213972.5|213922.5|25
1638432480000|2021-12-02 08:08:00|213972.7|213922.7|214032.3|213982.3|214060.3|214010.3|213972.7|213922.7|31
1638432490000|2021-12-02 08:08:10|214045.1|213995.1|214065.2|214015.2|214065.2|214015.2|214035.8|213985.8|27
1638432500000|2021-12-02 08:08:20|214065.8|214015.8|214036.8|213986.8|214065.8|214015.8|214036.8|213986.8|25
1638432510000|2021-12-02 08:08:30|214041.5|213991.5|214049.4|213999.4|214052.8|214002.8|214041|213991|30
1638432520000|2021-12-02 08:08:40|214048.9|213998.9|214120.8|214070.8|214120.8|214070.8|214048.1|213960.8|28
1638432530000|2021-12-02 08:08:50|214122.6|214072.6|214091.7|214041.7|214122.6|214072.6|214087.3|214037.3|25
1638432540000|2021-12-02 08:09:00|214092.9|214042.9|214123.4|214073.4|214127.9|214077.9|214091.7|214041.7|26
1638432550000|2021-12-02 08:09:10|214123.7|214073.7|214120.9|214070.9|214127.1|214077.1|214120.9|214070.9|23
1638432560000|2021-12-02 08:09:20|214121.6|214071.6|214187.5|214037.5|214206.9|214103.1|214121.6|214037.5|26
1638432570000|2021-12-02 08:09:30|214188.3|214038.3|214167.3|214117.3|214197.1|214123.6|214157.4|214038.3|29
1638432580000|2021-12-02 08:09:40|214167.9|214117.9|214158.3|214108.3|214208.2|214120|214146.9|214058.2|27
1638432590000|2021-12-02 08:09:50|214157.3|214107.3|214160.5|214110.5|214163.2|214113.2|214155.8|214105.8|23
1638432600000|2021-12-02 08:10:00|214161.5|214111.5|214156.8|214106.8|214165.7|214115.7|214142.3|214092.3|29
1638432610000|2021-12-02 08:10:10|214156.2|214106.2|214147.8|214097.8|214163.6|214113.6|214145.3|214095.3|23
1638432620000|2021-12-02 08:10:20|214153.8|214103.8|214158.5|214108.5|214162.3|214112.3|214148.4|214098.4|32
1638432630000|2021-12-02 08:10:30|214155.6|214105.6|214151.1|214101.1|214164.5|214114.5|214138.2|214088.2|29
1638432640000|2021-12-02 08:10:40|214155|214105|214146.4|214096.4|214161.5|214111.5|214146.1|214096.1|33
1638432650000|2021-12-02 08:10:50|214148.3|214098.3|214213|214163|214231.1|214181.1|214147.7|214097.7|27
1638432660000|2021-12-02 08:11:00|214215.7|214165.7|214203.5|214153.5|214215.7|214165.7|214202.6|214152.6|23
1638432670000|2021-12-02 08:11:10|214206.3|214156.3|214205.8|214155.8|214206.9|214156.9|214201.9|214151.9|18
1638432680000|2021-12-02 08:11:20|214205.7|214155.7|214206.2|214156.2|214206.6|214156.6|214205.1|214155.1|12
1638432690000|2021-12-02 08:11:30|214205.7|214155.7|214202.3|214152.3|214205.7|214155.7|214196.8|214146.8|15
1638432700000|2021-12-02 08:11:40|214202.1|214152.1|214200|214150|214202.8|214152.8|214198.4|214148.4|23
1638432710000|2021-12-02 08:11:50|214199.8|214149.8|214200.1|214150.1|214202.8|214152.8|214198.9|214148.9|14
1638432720000|2021-12-02 08:12:00|214203.2|214153.2|214136.3|214086.3|214203.2|214153.2|214132.7|214082.7|27
1638432730000|2021-12-02 08:12:10|214136.2|214086.2|214173.3|214123.3|214174.7|214124.7|214134.4|214084.4|28
1638432740000|2021-12-02 08:12:20|214171|214121|214172.2|214122.2|214173.4|214123.4|214161.4|214111.4|26
1638432750000|2021-12-02 08:12:30|214170.7|214120.7|214174|214124|214177|214127|214156.6|214106.6|26
1638432760000|2021-12-02 08:12:40|214173.5|214123.5|214198.6|214148.6|214198.6|214148.6|214173.3|214123.3|27
1638432770000|2021-12-02 08:12:50|214193.2|214143.2|214214.7|214164.7|214215.4|214165.4|214193.2|214143.2|20
1638432780000|2021-12-02 08:13:00|214212.8|214162.8|214180.6|214130.6|214212.8|214162.8|214173.1|214123.1|22
1638432790000|2021-12-02 08:13:10|214179|214129|214158.3|214108.3|214179|214129|214156.7|214106.7|27
1638432800000|2021-12-02 08:13:20|214159|214109|214157.1|214107.1|214159|214109|214154.2|214104.2|25
1638432810000|2021-12-02 08:13:30|214157.4|214107.4|214155.9|214105.9|214158.8|214108.8|214153.6|214103.6|19
1638432820000|2021-12-02 08:13:40|214156.6|214106.6|214157|214107|214158.7|214108.7|214154.8|214104.8|17
1638432830000|2021-12-02 08:13:50|214156.9|214106.9|214166.5|214116.5|214173.5|214123.5|214150.2|214100.2|27
1638432840000|2021-12-02 08:14:00|214167.5|214117.5|214165.1|214115.1|214169.5|214119.5|214163|214113|21
1638432850000|2021-12-02 08:14:10|214162.6|214112.6|214164.2|214114.2|214170.6|214120.6|214162|214112|25
1638432860000|2021-12-02 08:14:20|214164.4|214114.4|214160.2|214110.2|214167.6|214117.6|214148.6|214098.6|24
1638432870000|2021-12-02 08:14:30|214163|214113|214155.4|214105.4|214171.1|214121.1|214152.6|214102.6|31
1638432880000|2021-12-02 08:14:40|214155.7|214105.7|214148.1|214098.1|214206|214108.1|214146.1|214053.8|31
1638432890000|2021-12-02 08:14:50|214142.8|214092.8|214119.5|214069.5|214142.8|214092.8|214114.8|214064.8|27
1638432900000|2021-12-02 08:15:00|214119.8|214069.8|214152.4|214102.4|214158.1|214108.1|214119.8|214069.8|27
1638432910000|2021-12-02 08:15:10|214151.1|214101.1|214150.6|214100.6|214152.8|214102.8|214149.7|214099.7|18
1638432920000|2021-12-02 08:15:20|214146.8|214096.8|214125.7|214075.7|214149.3|214099.3|214116.4|214066.4|23
1638432930000|2021-12-02 08:15:30|214111.2|214061.2|214104.7|214054.7|214112.5|214062.5|214100.5|214050.5|23
1638432940000|2021-12-02 08:15:40|214105.2|214055.2|214113.9|214063.9|214114|214064|214105.2|214055.2|20
1638432950000|2021-12-02 08:15:50|214112.8|214062.8|214107.7|214057.7|214114.5|214064.5|214107.4|214057.4|19
1638432960000|2021-12-02 08:16:00|214107.8|214057.8|214075.3|214025.3|214113|214063|214075.3|214025.3|28
1638432970000|2021-12-02 08:16:10|214074.7|214024.7|214058.7|214008.7|214076.8|214026.8|214054.5|214004.5|21
1638432980000|2021-12-02 08:16:20|214060.8|214010.8|214052|214002|214060.8|214010.8|214037.8|213987.8|27
1638432990000|2021-12-02 08:16:30|214050.7|214000.7|214010|213960|214050.7|214000.7|214008.9|213958.9|29
1638433000000|2021-12-02 08:16:40|214007.8|213957.8|214014.8|213964.8|214014.8|213964.8|214007.8|213957.8|28
1638433010000|2021-12-02 08:16:50|214013.8|213963.8|214011.1|213961.1|214013.8|213963.8|213991.8|213941.8|30
1638433020000|2021-12-02 08:17:00|214010.1|213960.1|214017.7|213967.7|214024.8|213974.8|214008.6|213958.6|35
1638433030000|2021-12-02 08:17:10|214016.9|213966.9|214023.9|213973.9|214025|213975|214016.9|213966.9|22
1638433040000|2021-12-02 08:17:20|214024.1|213974.1|214020.4|213970.4|214024.3|213974.3|214018.4|213968.4|17
1638433050000|2021-12-02 08:17:30|214019.9|213969.9|214025.9|213975.9|214025.9|213975.9|214019.3|213969.3|19
1638433060000|2021-12-02 08:17:40|214022.8|213972.8|214019.5|213969.5|214023.1|213973.1|214019.5|213969.5|13
1638433070000|2021-12-02 08:17:50|214020.1|213970.1|214016.3|213966.3|214021.9|213971.9|214016|213966|22
1638433080000|2021-12-02 08:18:00|214013.8|213963.8|214004.4|213954.4|214019.6|213969.6|214004.4|213954.4|35
1638433090000|2021-12-02 08:18:10|214004.1|213954.1|214014.5|213964.5|214014.5|213964.5|214003.9|213953.9|27
1638433100000|2021-12-02 08:18:20|214014.7|213964.7|214026.5|213976.5|214036|213986|214014.6|213964.6|33
1638433110000|2021-12-02 08:18:30|214023.1|213973.1|214018.1|213968.1|214023.1|213973.1|214017.3|213967.3|27
1638433120000|2021-12-02 08:18:40|214018.4|213968.4|214007.5|213957.5|214021.1|213971.1|214006.2|213956.2|28
1638433130000|2021-12-02 08:18:50|214010|213960|213955.6|213905.6|214023.5|213961.1|213955.1|213867.9|26
1638433140000|2021-12-02 08:19:00|213955.7|213905.7|213912.7|213762.7|213955.7|213905.7|213879.1|213757.2|35
1638433150000|2021-12-02 08:19:10|213912.9|213762.9|213863.6|213813.6|213914.7|213816|213852|213754.8|26
1638433160000|2021-12-02 08:19:20|213862.5|213812.5|213861.8|213811.8|213864.4|213814.4|213856.1|213806.1|24
1638433170000|2021-12-02 08:19:30|213861.5|213811.5|213861.5|213811.5|213866.4|213816.4|213859.1|213809.1|32
1638433180000|2021-12-02 08:19:40|213861|213811|213827.3|213777.3|213861|213811|213823.6|213773.6|16
1638433190000|2021-12-02 08:19:50|213825.5|213775.5|213815|213765|213827.7|213777.7|213815|213765|28
1638433200000|2021-12-02 08:20:00|213820.2|213770.2|213823.5|213773.5|213826.2|213776.2|213818.8|213768.8|33
1638433210000|2021-12-02 08:20:10|213823.9|213773.9|213798.4|213748.4|213823.9|213773.9|213795.7|213745.7|29
1638433220000|2021-12-02 08:20:20|213795.6|213745.6|213771.6|213721.6|213798.1|213748.1|213767.5|213717.5|27
1638433230000|2021-12-02 08:20:30|213773.5|213723.5|213785.3|213735.3|213794.8|213744.8|213771|213721|31
1638433240000|2021-12-02 08:20:40|213785.5|213735.5|213788.9|213738.9|213793.9|213743.9|213784.2|213734.2|29
1638433250000|2021-12-02 08:20:50|213790.5|213740.5|213787.4|213737.4|213836.4|213742.7|213780.8|213684|24
1638433260000|2021-12-02 08:21:00|213779.7|213729.7|213750.7|213700.7|213788.6|213738.6|213748.5|213698.5|30
1638433270000|2021-12-02 08:21:10|213748.3|213698.3|213749|213699|213762.2|213712.2|213748.3|213698.3|25
1638433280000|2021-12-02 08:21:20|213750.7|213700.7|213747.6|213697.6|213756.5|213706.5|213745.8|213695.8|18
1638433290000|2021-12-02 08:21:30|213750.1|213700.1|213756|213706|213760.8|213710.8|213750.1|213700.1|16
1638433300000|2021-12-02 08:21:40|213760.9|213710.9|213758.9|213708.9|213766.8|213716.8|213758.9|213708.9|13
1638433310000|2021-12-02 08:21:50|213755.8|213705.8|213755.6|213705.6|213757.4|213707.4|213752.6|213702.6|14
1638433320000|2021-12-02 08:22:00|213755.5|213705.5|213733.3|213683.3|213756.7|213706.7|213729.9|213679.9|30
1638433330000|2021-12-02 08:22:10|213733.1|213683.1|213738.9|213688.9|213742.2|213692.2|213733.1|213683.1|31
1638433340000|2021-12-02 08:22:20|213739.1|213689.1|213810.1|213760.1|213810.3|213760.3|213737.3|213687.3|30
1638433350000|2021-12-02 08:22:30|213810.8|213760.8|213800.2|213750.2|213816.1|213766.1|213800.1|213750.1|28
1638433360000|2021-12-02 08:22:40|213801.2|213751.2|213806.1|213756.1|213806.1|213756.1|213800|213750|16
1638433370000|2021-12-02 08:22:50|213804.8|213754.8|213798.4|213748.4|213805.7|213755.7|213798.4|213748.4|23
1638433380000|2021-12-02 08:23:00|213798|213748|213854.1|213804.1|213891.2|213805.8|213797.8|213741.2|32
1638433390000|2021-12-02 08:23:10|213852.8|213802.8|213850.1|213800.1|213858.6|213808.6|213839|213789|38
1638433400000|2021-12-02 08:23:20|213848.2|213798.2|213854.3|213804.3|213872.1|213822.1|213844.2|213794.2|31
1638433410000|2021-12-02 08:23:30|213853.4|213803.4|213859.3|213809.3|213862.3|213812.3|213852.1|213802.1|31
1638433420000|2021-12-02 08:23:40|213857.4|213807.4|213852|213802|213858.8|213808.8|213849.2|213799.2|31
1638433430000|2021-12-02 08:23:50|213851.6|213801.6|213855.7|213805.7|213866.5|213816.5|213849.5|213799.5|30
1638433440000|2021-12-02 08:24:00|213859.1|213809.1|213855.2|213805.2|213859.3|213809.3|213853.5|213803.5|29
1638433450000|2021-12-02 08:24:10|213855|213805|213844.3|213794.3|213855.3|213805.3|213835.5|213785.5|33
1638433460000|2021-12-02 08:24:20|213842.1|213792.1|213849.7|213799.7|213856.7|213806.7|213838.6|213788.6|32
1638433470000|2021-12-02 08:24:30|213847.3|213797.3|213847.5|213797.5|213851.8|213801.8|213834|213784|28
1638433480000|2021-12-02 08:24:40|213842.8|213792.8|213847.2|213797.2|213852.5|213802.5|213842.8|213792.8|23
1638433490000|2021-12-02 08:24:50|213849.9|213799.9|213843.5|213793.5|213849.9|213799.9|213836.8|213786.8|29
1638433500000|2021-12-02 08:25:00|213842.7|213792.7|213784.4|213734.4|213844|213794|213782.4|213732.4|37
1638433510000|2021-12-02 08:25:10|213775.2|213725.2|213788.8|213738.8|213794.3|213744.3|213768.2|213718.2|30
1638433520000|2021-12-02 08:25:20|213788.2|213738.2|213777.3|213727.3|213792.2|213742.2|213768.7|213718.7|30
1638433530000|2021-12-02 08:25:30|213776.3|213726.3|213771.3|213721.3|213776.3|213726.3|213771.1|213721.1|26
1638433540000|2021-12-02 08:25:40|213770.9|213720.9|213795.6|213745.6|213844.9|213745.6|213770.3|213694.5|22
1638433550000|2021-12-02 08:25:50|213789.5|213739.5|213796.5|213746.5|213798.8|213748.8|213787.8|213737.8|23
1638433560000|2021-12-02 08:26:00|213795.4|213745.4|213770.5|213720.5|213795.4|213745.4|213770.5|213720.5|35
1638433570000|2021-12-02 08:26:10|213775.3|213725.3|213794|213744|213794|213744|213772.3|213722.3|27
1638433580000|2021-12-02 08:26:20|213794.9|213744.9|213790.4|213740.4|213794.9|213744.9|213783.1|213733.1|29
1638433590000|2021-12-02 08:26:30|213785.4|213735.4|213749.4|213699.4|213806.4|213735.4|213748.5|213652.6|32
1638433600000|2021-12-02 08:26:40|213750.5|213700.5|213759.6|213709.6|213764|213714|213745.1|213695.1|32
1638433610000|2021-12-02 08:26:50|213760.3|213710.3|213789.3|213739.3|213789.3|213739.3|213753.4|213703.4|30
1638433620000|2021-12-02 08:27:00|213789|213739|213839.7|213689.7|213844|213742.3|213789|213687.5|25
1638433630000|2021-12-02 08:27:10|213839.6|213689.6|213815.4|213765.4|213844.6|213778.8|213787.7|213689.6|25
1638433640000|2021-12-02 08:27:20|213861.4|213711.4|213859.5|213709.5|213867.8|213767.5|213812.5|213707.3|25
1638433650000|2021-12-02 08:27:30|213858.3|213708.3|213861.1|213711.1|213864.2|213750.6|213789.2|213704.7|30
1638433660000|2021-12-02 08:27:40|213864.5|213714.5|213861.8|213711.8|213866.9|213760.6|213794.1|213708|25
1638433670000|2021-12-02 08:27:50|213859.7|213709.7|213859.4|213709.4|213864.4|213714.4|213856|213706|25
1638433680000|2021-12-02 08:28:00|213859.7|213709.7|213861.8|213711.8|213863|213713|213859.2|213709.2|17
1638433690000|2021-12-02 08:28:10|213861.4|213711.4|213859.6|213709.6|213861.5|213711.5|213858.5|213708.5|14
1638433700000|2021-12-02 08:28:20|213861.7|213711.7|213794.7|213744.7|213861.7|213745.7|213792|213708|24
1638433710000|2021-12-02 08:28:30|213795.7|213745.7|213789.2|213739.2|213803.6|213753.6|213785.6|213735.6|34
1638433720000|2021-12-02 08:28:40|213789.7|213739.7|213791.6|213741.6|213791.6|213741.6|213787.2|213737.2|27
1638433730000|2021-12-02 08:28:50|213788.9|213738.9|213696.8|213646.8|213790.6|213740.6|213686.9|213636.9|32
1638433740000|2021-12-02 08:29:00|213694.6|213644.6|213667.4|213617.4|213698.1|213648.1|213663.4|213613.4|35
1638433750000|2021-12-02 08:29:10|213666.2|213616.2|213691.2|213641.2|213693.3|213643.3|213664.8|213614.8|28
1638433760000|2021-12-02 08:29:20|213689.7|213639.7|213691.3|213641.3|213692.7|213642.7|213689.5|213639.5|13
1638433770000|2021-12-02 08:29:30|213691.7|213641.7|213701.2|213651.2|213705.4|213655.4|213688.9|213638.9|23
1638433780000|2021-12-02 08:29:40|213701.3|213651.3|213690.7|213640.7|213704.1|213654.1|213685|213635|23
1638433790000|2021-12-02 08:29:50|213685.2|213635.2|213702.7|213652.7|213703.6|213653.6|213685.2|213635.2|22
1638433800000|2021-12-02 08:30:00|213702|213652|213707.4|213657.4|213707.4|213657.4|213696|213646|31
1638433810000|2021-12-02 08:30:10|213706.9|213656.9|213704.4|213654.4|213707.3|213657.3|213703.7|213653.7|26
1638433820000|2021-12-02 08:30:20|213704.2|213654.2|213702.5|213652.5|213706.9|213656.9|213700.4|213650.4|25
1638433830000|2021-12-02 08:30:30|213703.3|213653.3|213705.1|213655.1|213706.7|213656.7|213700.7|213650.7|25
1638433840000|2021-12-02 08:30:40|213704.6|213654.6|213788.2|213738.2|213792.6|213742.6|213704.6|213654.6|37
1638433850000|2021-12-02 08:30:50|213786.4|213736.4|213772.5|213722.5|213809.2|213759.2|213772.5|213722.5|31
1638433860000|2021-12-02 08:31:00|213773.2|213723.2|213763.2|213713.2|213774.6|213724.6|213762|213712|33
1638433870000|2021-12-02 08:31:10|213764.6|213714.6|213773.8|213723.8|213775.5|213725.5|213761.2|213711.2|28
1638433880000|2021-12-02 08:31:20|213772.8|213722.8|213776.6|213726.6|213790.2|213740.2|213764.2|213714.2|32
1638433890000|2021-12-02 08:31:30|213775.1|213725.1|213804|213754|213809.7|213759.7|213774.7|213724.7|28
1638433900000|2021-12-02 08:31:40|213803.9|213753.9|213809.1|213759.1|213811.1|213761.1|213794.6|213744.6|31
1638433910000|2021-12-02 08:31:50|213811.5|213761.5|213806|213756|213813.3|213763.3|213806|213756|23
1638433920000|2021-12-02 08:32:00|213808.6|213758.6|213872.3|213822.3|213878.8|213828.8|213808.6|213758.6|29
1638433930000|2021-12-02 08:32:10|213871.5|213821.5|213845|213795|213879.6|213829.6|213845|213795|30
1638433940000|2021-12-02 08:32:20|213845.2|213795.2|213867.5|213817.5|213880.4|213830.4|213845.1|213795.1|30
1638433950000|2021-12-02 08:32:30|213864.7|213814.7|213863.4|213813.4|213876.9|213826.9|213861.2|213811.2|30
1638433960000|2021-12-02 08:32:40|213862|213812|213859.5|213809.5|213864.1|213814.1|213857.1|213807.1|26
1638433970000|2021-12-02 08:32:50|213859.6|213809.6|213867.6|213817.6|213875.6|213825.6|213857.3|213807.3|26
1638433980000|2021-12-02 08:33:00|213867.8|213817.8|213873.5|213823.5|213877.5|213827.5|213864.6|213814.6|31
1638433990000|2021-12-02 08:33:10|213876.5|213826.5|213870|213820|213877.1|213827.1|213860.8|213810.8|24
1638434000000|2021-12-02 08:33:20|213870.8|213820.8|213873.8|213823.8|213877.8|213827.8|213869.9|213819.9|21
1638434010000|2021-12-02 08:33:30|213873.9|213823.9|213867|213817|213875.9|213825.9|213856.9|213806.9|24
1638434020000|2021-12-02 08:33:40|213866.8|213816.8|213868.3|213818.3|213870.2|213820.2|213866.8|213816.8|18
1638434030000|2021-12-02 08:33:50|213867.2|213817.2|213869.9|213819.9|213870.4|213820.4|213865.8|213815.8|24
1638434040000|2021-12-02 08:34:00|213879.4|213829.4|213869.4|213819.4|213885.7|213835.7|213866|213816|29
1638434050000|2021-12-02 08:34:10|213868.8|213818.8|213817.2|213767.2|213870|213820|213817.2|213767.2|32
1638434060000|2021-12-02 08:34:20|213818|213768|213824.1|213774.1|213825.4|213775.4|213814.3|213764.3|19
1638434070000|2021-12-02 08:34:30|213822.9|213772.9|213822.4|213772.4|213823.4|213773.4|213821.1|213771.1|11
1638434080000|2021-12-02 08:34:40|213824.2|213774.2|213825.4|213775.4|213825.4|213775.4|213823.9|213773.9|8
1638434090000|2021-12-02 08:34:50|213825.5|213775.5|213822.1|213772.1|213827.1|213777.1|213817.8|213767.8|19
1638434100000|2021-12-02 08:35:00|213823.2|213773.2|213823.3|213773.3|213824.3|213774.3|213820.6|213770.6|20
1638434110000|2021-12-02 08:35:10|213822.3|213772.3|213805.3|213755.3|213822.3|213772.3|213798.6|213748.6|27
1638434120000|2021-12-02 08:35:20|213805.5|213755.5|213768.8|213718.8|213806.7|213756.7|213765.9|213715.9|34
1638434130000|2021-12-02 08:35:30|213768|213718|213762.2|213712.2|213768|213718|213758.9|213708.9|29
1638434140000|2021-12-02 08:35:40|213760.2|213710.2|213747.8|213697.8|213762.4|213712.4|213744.1|213694.1|19
1638434150000|2021-12-02 08:35:50|213751.4|213701.4|213746.6|213696.6|213753.5|213703.5|213746.6|213696.6|18
1638434160000|2021-12-02 08:36:00|213746.1|213696.1|213700.3|213650.3|213746.1|213696.1|213697.7|213647.7|33
1638434170000|2021-12-02 08:36:10|213699.4|213649.4|213700.8|213650.8|213710.1|213660.1|213698.9|213648.9|27
1638434180000|2021-12-02 08:36:20|213696.6|213646.6|213699.8|213649.8|213702.6|213652.6|213694.2|213644.2|21
1638434190000|2021-12-02 08:36:30|213700.1|213650.1|213699.1|213649.1|213703.7|213653.7|213697.1|213647.1|21
1638434200000|2021-12-02 08:36:40|213699.3|213649.3|213699.1|213649.1|213700.5|213650.5|213697.7|213647.7|17
1638434210000|2021-12-02 08:36:50|213700.2|213650.2|213613|213563|213701.4|213651.4|213602.9|213552.9|31
1638434220000|2021-12-02 08:37:00|213615.2|213565.2|213615.1|213565.1|213618.1|213568.1|213614.3|213564.3|26
1638434230000|2021-12-02 08:37:10|213616.2|213566.2|213586.7|213536.7|213616.2|213566.2|213578.9|213528.9|24
1638434240000|2021-12-02 08:37:20|213584.4|213534.4|213582.8|213532.8|213587.7|213537.7|213579.3|213529.3|22
1638434250000|2021-12-02 08:37:30|213583.9|213533.9|213606.8|213556.8|213611.3|213561.3|213581.1|213531.1|25
1638434260000|2021-12-02 08:37:40|213608.8|213558.8|213610.4|213560.4|213611|213561|213608.2|213558.2|20
1638434270000|2021-12-02 08:37:50|213610.2|213560.2|213610.4|213560.4|213611.7|213561.7|213608.1|213558.1|18
1638434280000|2021-12-02 08:38:00|213609.3|213559.3|213610.5|213560.5|213610.9|213560.9|213609.1|213559.1|12
1638434290000|2021-12-02 08:38:10|213610|213560|213609.2|213559.2|213612.8|213562.8|213608.4|213558.4|19
1638434300000|2021-12-02 08:38:20|213609.6|213559.6|213608|213558|213612.6|213562.6|213607.7|213557.7|16
1638434310000|2021-12-02 08:38:30|213608.7|213558.7|213628.7|213578.7|213636.5|213586.5|213601.1|213551.1|23
1638434320000|2021-12-02 08:38:40|213630.5|213580.5|213618.1|213568.1|213632|213582|213612.4|213562.4|27
1638434330000|2021-12-02 08:38:50|213609|213559|213609|213559|213610.4|213560.4|213606.7|213556.7|25
1638434340000|2021-12-02 08:39:00|213608.8|213558.8|213571.8|213521.8|213608.8|213558.8|213567.8|213517.8|28
1638434350000|2021-12-02 08:39:10|213575.7|213525.7|213505.7|213455.7|213576.5|213526.5|213490.1|213440.1|35
1638434360000|2021-12-02 08:39:20|213500.4|213450.4|213529|213479|213552.2|213483.3|213492.9|213382.4|37
1638434370000|2021-12-02 08:39:30|213529.8|213479.8|213526.3|213476.3|213534.2|213484.2|213526|213476|34
1638434380000|2021-12-02 08:39:40|213527.1|213477.1|213523.9|213473.9|213538.4|213488.4|213520.5|213470.5|30
1638434390000|2021-12-02 08:39:50|213523|213473|213524.5|213374.5|213528.2|213477.2|213467.1|213370.1|32
1638434400000|2021-12-02 08:40:00|213523.5|213373.5|213519.1|213469.1|213541.2|213474.6|213492.8|213364.8|31
1638434410000|2021-12-02 08:40:10|213519.6|213469.6|213520.3|213470.3|213524.9|213474.9|213515.8|213465.8|24
1638434420000|2021-12-02 08:40:20|213519.9|213469.9|213525.3|213475.3|213530.1|213480.1|213519.9|213469.9|28
1638434430000|2021-12-02 08:40:30|213525.1|213475.1|213525.4|213475.4|213530.1|213480.1|213524.9|213474.9|24
1638434440000|2021-12-02 08:40:40|213525.1|213475.1|213516.7|213466.7|213527.9|213477.9|213514|213464|30
1638434450000|2021-12-02 08:40:50|213513.2|213463.2|213523|213473|213523|213473|213513.2|213463.2|21
1638434460000|2021-12-02 08:41:00|213522.9|213472.9|213486|213436|213522.9|213472.9|213479.3|213429.3|24
1638434470000|2021-12-02 08:41:10|213485|213435|213482.2|213432.2|213485|213435|213476.8|213426.8|20
1638434480000|2021-12-02 08:41:20|213482.7|213432.7|213484.9|213434.9|213495|213445|213481.4|213431.4|29
1638434490000|2021-12-02 08:41:30|213486|213436|213481.7|213431.7|213488.6|213438.6|213480.7|213430.7|31
1638434500000|2021-12-02 08:41:40|213482.3|213432.3|213487.9|213437.9|213488.6|213438.6|213482.2|213432.2|33
1638434510000|2021-12-02 08:41:50|213487.8|213437.8|213492.7|213442.7|213495.4|213445.4|213487.7|213437.7|30
1638434520000|2021-12-02 08:42:00|213493|213443|213521.3|213471.3|213532.7|213482.7|213489.4|213439.4|32
1638434530000|2021-12-02 08:42:10|213520.7|213470.7|213523|213473|213526.4|213476.4|213520.7|213470.7|21
1638434540000|2021-12-02 08:42:20|213523.4|213473.4|213522.4|213472.4|213523.8|213473.8|213519.6|213469.6|25
1638434550000|2021-12-02 08:42:30|213522|213472|213523.9|213473.9|213524.1|213474.1|213516.3|213466.3|22
1638434560000|2021-12-02 08:42:40|213523.8|213473.8|213517.2|213467.2|213525.5|213475.5|213514.5|213464.5|20
1638434570000|2021-12-02 08:42:50|213516.3|213466.3|213485.8|213435.8|213517.6|213467.6|213479.4|213429.4|31
1638434580000|2021-12-02 08:43:00|213489|213439|213487.2|213437.2|213490.2|213440.2|213480.1|213430.1|33
1638434590000|2021-12-02 08:43:10|213488|213438|213523.1|213473.1|213528.1|213478.1|213487.5|213437.5|31
1638434600000|2021-12-02 08:43:20|213526.6|213476.6|213530.6|213480.6|213530.8|213480.8|213525.8|213475.8|27
1638434610000|2021-12-02 08:43:30|213528.8|213478.8|213530.3|213480.3|213535.6|213485.6|213527.2|213477.2|28
1638434620000|2021-12-02 08:43:40|213530.7|213480.7|213524|213474|213530.7|213480.7|213517.9|213467.9|26
1638434630000|2021-12-02 08:43:50|213528.1|213478.1|213526.3|213476.3|213528.1|213478.1|213525.3|213475.3|25
1638434640000|2021-12-02 08:44:00|213526.8|213476.8|213482.6|213432.6|213528.6|213478.6|213482.6|213432.6|37
1638434650000|2021-12-02 08:44:10|213477|213427|213444.7|213394.7|213478.6|213428.6|213444.1|213394.1|28
1638434660000|2021-12-02 08:44:20|213450.1|213400.1|213444.4|213394.4|213450.7|213400.7|213439.2|213389.2|30
1638434670000|2021-12-02 08:44:30|213443.3|213393.3|213439.5|213389.5|213446.4|213396.4|213438.7|213388.7|31
1638434680000|2021-12-02 08:44:40|213436.7|213386.7|213407.4|213357.4|213439.5|213389.5|213402.4|213352.4|30
1638434690000|2021-12-02 08:44:50|213408.9|213358.9|213407.7|213357.7|213410|213360|213405.1|213355.1|25
1638434700000|2021-12-02 08:45:00|213405.4|213355.4|213431.5|213381.5|213433.6|213383.6|213405.1|213355.1|33
1638434710000|2021-12-02 08:45:10|213433.2|213383.2|213438.1|213388.1|213443.4|213393.4|213430.9|213380.9|26
1638434720000|2021-12-02 08:45:20|213439.3|213389.3|213463.9|213413.9|213469.5|213419.5|213438.8|213388.8|33
1638434730000|2021-12-02 08:45:30|213464.5|213414.5|213409|213359|213470.9|213420.9|213409|213359|28
1638434740000|2021-12-02 08:45:40|213401.7|213351.7|213406.1|213356.1|213433.3|213383.3|213401.7|213351.7|29
1638434750000|2021-12-02 08:45:50|213405.2|213355.2|213388.7|213338.7|213409.1|213359.1|213381.7|213331.7|27
1638434760000|2021-12-02 08:46:00|213385.9|213335.9|213387.1|213337.1|213391.8|213341.8|213384.8|213334.8|25
1638434770000|2021-12-02 08:46:10|213389.2|213339.2|213395.2|213345.2|213395.4|213345.4|213386.9|213336.9|21
1638434780000|2021-12-02 08:46:20|213395|213345|213333|213283|213399.1|213349.1|213327.4|213277.4|21
1638434790000|2021-12-02 08:46:30|213329.6|213279.6|213316.4|213266.4|213337.6|213287.6|213316.4|213266.4|28
1638434800000|2021-12-02 08:46:40|213316.1|213266.1|213318.5|213268.5|213318.5|213268.5|213313.7|213263.7|20
1638434810000|2021-12-02 08:46:50|213316.7|213266.7|213340.5|213290.5|213341.5|213291.5|213316|213266|24
1638434820000|2021-12-02 08:47:00|213338.4|213288.4|213272.7|213222.7|213343.8|213293.8|213269|213219|31
1638434830000|2021-12-02 08:47:10|213285.7|213235.7|213258.8|213208.8|213285.7|213235.7|213252.8|213202.8|32
1638434840000|2021-12-02 08:47:20|213259.7|213209.7|213264.1|213214.1|213264.1|213214.1|213256|213206|23
1638434850000|2021-12-02 08:47:30|213264.5|213214.5|213247.7|213197.7|213273.8|213223.8|213247.7|213197.7|21
1638434860000|2021-12-02 08:47:40|213253.9|213203.9|213320.2|213270.2|213323.9|213273.9|213253.9|213203.9|24
1638434870000|2021-12-02 08:47:50|213325.3|213275.3|213339|213289|213343.7|213293.7|213314.6|213264.6|30
1638434880000|2021-12-02 08:48:00|213338.9|213288.9|213324.2|213274.2|213341.8|213291.8|213306.8|213256.8|32
1638434890000|2021-12-02 08:48:10|213322.4|213272.4|213329|213279|213335|213285|213322.4|213272.4|27
1638434900000|2021-12-02 08:48:20|213328.1|213278.1|213325|213275|213328.1|213278.1|213324.6|213274.6|12
1638434910000|2021-12-02 08:48:30|213328.2|213278.2|213319.8|213269.8|213328.2|213278.2|213314.5|213264.5|27
1638434920000|2021-12-02 08:48:40|213319.2|213269.2|213330|213280|213330.2|213280.2|213318.6|213268.6|27
1638434930000|2021-12-02 08:48:50|213327.9|213277.9|213326.4|213276.4|213327.9|213277.9|213323.5|213273.5|20
1638434940000|2021-12-02 08:49:00|213323.8|213273.8|213322.1|213272.1|213323.8|213273.8|213316.3|213266.3|30
1638434950000|2021-12-02 08:49:10|213323.2|213273.2|213324.7|213274.7|213324.7|213274.7|213320.1|213270.1|19
1638434960000|2021-12-02 08:49:20|213324.3|213274.3|213313|213263|213324.3|213274.3|213313|213263|20
1638434970000|2021-12-02 08:49:30|213314.5|213264.5|213320.5|213270.5|213322.7|213272.7|213314.4|213264.4|21
1638434980000|2021-12-02 08:49:40|213319.9|213269.9|213318.3|213268.3|213322.3|213272.3|213317|213267|27
1638434990000|2021-12-02 08:49:50|213318.2|213268.2|213315.1|213265.1|213320|213270|213315.1|213265.1|19
1638435000000|2021-12-02 08:50:00|213316.5|213266.5|213318.9|213268.9|213322.4|213272.4|213315.3|213265.3|18
1638435010000|2021-12-02 08:50:10|213321.5|213271.5|213315.7|213265.7|213321.7|213271.7|213312.6|213262.6|18
1638435020000|2021-12-02 08:50:20|213316.2|213266.2|213316.7|213266.7|213318.1|213268.1|213313.1|213263.1|23
1638435030000|2021-12-02 08:50:30|213317.3|213267.3|213323|213273|213323.4|213273.4|213317|213267|24
1638435040000|2021-12-02 08:50:40|213323.1|213273.1|213321.8|213271.8|213324.2|213274.2|213318|213268|14
1638435050000|2021-12-02 08:50:50|213321.6|213271.6|213315.8|213265.8|213321.6|213271.6|213315.8|213265.8|19
1638435060000|2021-12-02 08:51:00|213316.6|213266.6|213321.2|213271.2|213322.1|213272.1|213315.1|213265.1|24
1638435070000|2021-12-02 08:51:10|213321.9|213271.9|213314.9|213264.9|213323.8|213273.8|213313.2|213263.2|25
1638435080000|2021-12-02 08:51:20|213317.1|213267.1|213314.2|213264.2|213322.9|213272.9|213314.2|213264.2|23
1638435090000|2021-12-02 08:51:30|213317.3|213267.3|213323.8|213273.8|213323.8|213273.8|213316.6|213266.6|21
1638435100000|2021-12-02 08:51:40|213324.6|213274.6|213296.2|213246.2|213324.8|213274.8|213285.6|213235.6|30
1638435110000|2021-12-02 08:51:50|213295.8|213245.8|213260.4|213210.4|213295.8|213245.8|213258.7|213208.7|33
1638435120000|2021-12-02 08:52:00|213260.1|213210.1|213257.4|213207.4|213261.5|213211.5|213256.3|213206.3|23
1638435130000|2021-12-02 08:52:10|213256.6|213206.6|213253.5|213203.5|213261.8|213211.8|213251.5|213201.5|19
1638435140000|2021-12-02 08:52:20|213253.9|213203.9|213261.8|213211.8|213261.8|213211.8|213253.9|213203.9|14
1638435150000|2021-12-02 08:52:30|213262.3|213212.3|213280.7|213230.7|213282.4|213232.4|213259.4|213209.4|18
1638435160000|2021-12-02 08:52:40|213281|213231|213282.4|213232.4|213284.5|213234.5|213280.7|213230.7|27
1638435170000|2021-12-02 08:52:50|213278.9|213228.9|213316.7|213266.7|213322.6|213272.6|213278.4|213228.4|24
1638435180000|2021-12-02 08:53:00|213317.5|213267.5|213280.4|213230.4|213319.8|213269.8|213280.2|213230.2|25
1638435190000|2021-12-02 08:53:10|213279.4|213229.4|213280|213230|213284|213234|213279.2|213229.2|18
1638435200000|2021-12-02 08:53:20|213280.8|213230.8|213281.4|213231.4|213284.7|213234.7|213280.8|213230.8|20
1638435210000|2021-12-02 08:53:30|213282.3|213232.3|213285.9|213235.9|213287.3|213237.3|213281.7|213231.7|18
1638435220000|2021-12-02 08:53:40|213281.3|213231.3|213283.2|213233.2|213284.3|213234.3|213280.3|213230.3|29
1638435230000|2021-12-02 08:53:50|213283.4|213233.4|213280.8|213230.8|213283.4|213233.4|213277|213227|19
1638435240000|2021-12-02 08:54:00|213280.1|213230.1|213283.4|213233.4|213286.6|213236.6|213279.4|213229.4|29
1638435250000|2021-12-02 08:54:10|213283.3|213233.3|213280.1|213230.1|213284.9|213234.9|213279.5|213229.5|25
1638435260000|2021-12-02 08:54:20|213280|213230|213284.9|213234.9|213286.2|213236.2|213280|213230|19
1638435270000|2021-12-02 08:54:30|213286.4|213236.4|213285.6|213235.6|213291.1|213241.1|213283.7|213233.7|27
1638435280000|2021-12-02 08:54:40|213285.9|213235.9|213284.6|213234.6|213286.8|213236.8|213281.9|213231.9|15
1638435290000|2021-12-02 08:54:50|213283.8|213233.8|213286.1|213236.1|213286.6|213236.6|213283.5|213233.5|12
1638435300000|2021-12-02 08:55:00|213286.2|213236.2|213335.8|213285.8|213338|213288|213286.2|213236.2|27
1638435310000|2021-12-02 08:55:10|213334.2|213284.2|213299.4|213249.4|213337.8|213287.8|213299|213249|32
1638435320000|2021-12-02 08:55:20|213299.9|213249.9|213308.3|213258.3|213308.3|213258.3|213297.2|213247.2|19
1638435330000|2021-12-02 08:55:30|213304.5|213254.5|213290.9|213240.9|213304.5|213254.5|213290.7|213240.7|27
1638435340000|2021-12-02 08:55:40|213291.7|213241.7|213368.5|213318.5|213373.2|213323.2|213291|213241|29
1638435350000|2021-12-02 08:55:50|213367.6|213317.6|213368.9|213318.9|213373.4|213323.4|213363.8|213313.8|19
1638435360000|2021-12-02 08:56:00|213363.9|213313.9|213299.6|213249.6|213363.9|213313.9|213298.2|213248.2|33
1638435370000|2021-12-02 08:56:10|213300.3|213250.3|213300|213250|213308.9|213258.9|213300|213250|31
1638435380000|2021-12-02 08:56:20|213291.3|213241.3|213295.6|213245.6|213300.6|213250.6|213291.3|213241.3|24
1638435390000|2021-12-02 08:56:30|213295.8|213245.8|213301.1|213251.1|213301.5|213251.5|213295.1|213245.1|25
1638435400000|2021-12-02 08:56:40|213308.8|213258.8|213305.5|213255.5|213309.2|213259.2|213299.7|213249.7|36
1638435410000|2021-12-02 08:56:50|213304.9|213254.9|213307.7|213257.7|213307.8|213257.8|213304.2|213254.2|20
1638435420000|2021-12-02 08:57:00|213308.2|213258.2|213298.1|213248.1|213309.8|213259.8|213294.4|213244.4|28
1638435430000|2021-12-02 08:57:10|213299.4|213249.4|213284.4|213234.4|213304.8|213254.8|213284.4|213234.4|17
1638435440000|2021-12-02 08:57:20|213293.4|213243.4|213295.5|213245.5|213298.1|213248.1|213288.3|213238.3|25
1638435450000|2021-12-02 08:57:30|213287.5|213237.5|213288|213238|213291.4|213241.4|213286.3|213236.3|26
1638435460000|2021-12-02 08:57:40|213288.8|213238.8|213290.3|213240.3|213293.6|213243.6|213286.9|213236.9|20
1638435470000|2021-12-02 08:57:50|213290.4|213240.4|213289.9|213239.9|213291.1|213241.1|213287.4|213237.4|23
1638435480000|2021-12-02 08:58:00|213288.8|213238.8|213297.3|213247.3|213303.5|213253.5|213288.8|213238.8|22
1638435490000|2021-12-02 08:58:10|213298.8|213248.8|213312.2|213262.2|213319.5|213269.5|213298.4|213248.4|30
1638435500000|2021-12-02 08:58:20|213313.5|213263.5|213313.4|213263.4|213318|213268|213308.1|213258.1|34
1638435510000|2021-12-02 08:58:30|213314.7|213264.7|213312.2|213262.2|213314.7|213264.7|213310.9|213260.9|24
1638435520000|2021-12-02 08:58:40|213312.3|213262.3|213302.9|213252.9|213316.5|213266.5|213302.7|213252.7|26
1638435530000|2021-12-02 08:58:50|213303.8|213253.8|213307.3|213257.3|213311.2|213261.2|213301.1|213251.1|16
1638435540000|2021-12-02 08:59:00|213306.2|213256.2|213331.9|213281.9|213342.2|213292.2|213306.2|213256.2|30
1638435550000|2021-12-02 08:59:10|213346.9|213296.9|213350.8|213300.8|213356|213306|213342.8|213292.8|26
1638435560000|2021-12-02 08:59:20|213352.3|213302.3|213346.3|213296.3|213353.1|213303.1|213339.8|213289.8|29
1638435570000|2021-12-02 08:59:30|213347.8|213297.8|213347.7|213297.7|213356.6|213306.6|213344.7|213294.7|25
1638435580000|2021-12-02 08:59:40|213347.9|213297.9|213325.1|213275.1|213348.9|213298.9|213323|213273|28
1638435590000|2021-12-02 08:59:50|213327.1|213277.1|213330.8|213280.8|213337.1|213287.1|213324.8|213274.8|27
1638435600000|2021-12-02 09:00:00|213334.8|213284.8|213404.9|213354.9|213413.4|213363.4|213333.3|213283.3|34
1638435610000|2021-12-02 09:00:10|213404.8|213354.8|213436.3|213386.3|213440|213390|213404.8|213354.8|33
1638435620000|2021-12-02 09:00:20|213434.3|213384.3|213427.1|213377.1|213434.3|213384.3|213425.1|213375.1|33
1638435630000|2021-12-02 09:00:30|213426.8|213376.8|213422.4|213372.4|213428.4|213378.4|213422.4|213372.4|26
1638435640000|2021-12-02 09:00:40|213423|213373|213445.5|213395.5|213450.8|213400.8|213422.9|213372.9|26
1638435650000|2021-12-02 09:00:50|213446.9|213396.9|213444.3|213394.3|213449.9|213399.9|213443.9|213393.9|28
1638435660000|2021-12-02 09:01:00|213444.2|213394.2|213485|213435|213485|213435|213439.2|213389.2|32
1638435670000|2021-12-02 09:01:10|213482.8|213432.8|213512.9|213462.9|213512.9|213462.9|213478.2|213428.2|29
1638435680000|2021-12-02 09:01:20|213513.4|213463.4|213507.6|213457.6|213515.8|213465.8|213506|213456|28
1638435690000|2021-12-02 09:01:30|213507.2|213457.2|213513.1|213463.1|213513.1|213463.1|213505.2|213455.2|22
1638435700000|2021-12-02 09:01:40|213513.6|213463.6|213510.2|213460.2|213522.5|213472.5|213510.2|213460.2|26
1638435710000|2021-12-02 09:01:50|213496.9|213446.9|213488.7|213438.7|213496.9|213446.9|213485.9|213435.9|31
1638435720000|2021-12-02 09:02:00|213488.6|213438.6|213490.4|213440.4|213491.5|213441.5|213488.6|213438.6|19
1638435730000|2021-12-02 09:02:10|213491.9|213441.9|213458.2|213408.2|213492|213442|213458.2|213408.2|28
1638435740000|2021-12-02 09:02:20|213457.6|213407.6|213440.8|213390.8|213457.6|213407.6|213435.4|213385.4|32
1638435750000|2021-12-02 09:02:30|213441|213391|213438.7|213388.7|213442.9|213392.9|213438.6|213388.6|26
1638435760000|2021-12-02 09:02:40|213439|213389|213400.3|213350.3|213439.1|213389.1|213398.8|213348.8|29
1638435770000|2021-12-02 09:02:50|213399|213349|213396.8|213346.8|213399.9|213349.9|213395.7|213345.7|24
1638435780000|2021-12-02 09:03:00|213397.2|213347.2|213397.6|213347.6|213399.4|213349.4|213396|213346|22
1638435790000|2021-12-02 09:03:10|213397.3|213347.3|213396.7|213346.7|213398.6|213348.6|213395.7|213345.7|25
1638435800000|2021-12-02 09:03:20|213397.4|213347.4|213387.3|213337.3|213398.9|213348.9|213387|213337|22
1638435810000|2021-12-02 09:03:30|213389.9|213339.9|213387.5|213337.5|213390.9|213340.9|213383.9|213333.9|27
1638435820000|2021-12-02 09:03:40|213371.7|213321.7|213392|213342|213392.4|213342.4|213371.7|213321.7|31
1638435830000|2021-12-02 09:03:50|213398|213348|213394.6|213344.6|213398|213348|213394|213344|22
1638435840000|2021-12-02 09:04:00|213395|213345|213403.5|213353.5|213406|213356|213395|213345|25
1638435850000|2021-12-02 09:04:10|213401.8|213351.8|213404|213354|213406|213356|213399.8|213349.8|28
1638435860000|2021-12-02 09:04:20|213403.1|213353.1|213397.7|213347.7|213404.4|213354.4|213389.7|213339.7|27
1638435870000|2021-12-02 09:04:30|213397.8|213347.8|213391.4|213341.4|213397.8|213347.8|213391.4|213341.4|18
1638435880000|2021-12-02 09:04:40|213390.9|213340.9|213387.9|213337.9|213396|213346|213384.9|213334.9|25
1638435890000|2021-12-02 09:04:50|213389.1|213339.1|213384.7|213334.7|213389.1|213339.1|213384.1|213334.1|25
1638435900000|2021-12-02 09:05:00|213385.3|213335.3|213392.3|213342.3|213392.9|213342.9|213385.3|213335.3|22
1638435910000|2021-12-02 09:05:10|213392.4|213342.4|213387.7|213337.7|213392.4|213342.4|213387.5|213337.5|18
1638435920000|2021-12-02 09:05:20|213387.5|213337.5|213386|213336|213388.3|213338.3|213385.5|213335.5|19
1638435930000|2021-12-02 09:05:30|213385.9|213335.9|213403.5|213353.5|213404.5|213354.5|213385.9|213335.9|30
1638435940000|2021-12-02 09:05:40|213403.7|213353.7|213400|213350|213403.7|213353.7|213399.6|213349.6|21
1638435950000|2021-12-02 09:05:50|213399.7|213349.7|213399.2|213349.2|213401|213351|213398.5|213348.5|20
1638435960000|2021-12-02 09:06:00|213398.4|213348.4|213401.8|213351.8|213403.7|213353.7|213398.4|213348.4|24
1638435970000|2021-12-02 09:06:10|213430.3|213380.3|213433.4|213383.4|213435.4|213385.4|213426.4|213376.4|27
1638435980000|2021-12-02 09:06:20|213434.3|213384.3|213419.8|213369.8|213434.3|213384.3|213415|213365|33
1638435990000|2021-12-02 09:06:30|213419.5|213369.5|213431.5|213381.5|213437.4|213387.4|213419.5|213369.5|26
1638436000000|2021-12-02 09:06:40|213432.9|213382.9|213430.2|213380.2|213433|213383|213428.6|213378.6|10
1638436010000|2021-12-02 09:06:50|213429.8|213379.8|213421.7|213371.7|213431.9|213381.9|213417.5|213367.5|26
1638436020000|2021-12-02 09:07:00|213420.1|213370.1|213418|213368|213422.4|213372.4|213417|213367|15
1638436030000|2021-12-02 09:07:10|213419.3|213369.3|213401.9|213351.9|213420.6|213370.6|213400.5|213350.5|22
1638436040000|2021-12-02 09:07:20|213400.1|213350.1|213376.4|213326.4|213403.5|213353.5|213376.4|213326.4|31
1638436050000|2021-12-02 09:07:30|213378.1|213328.1|213376.9|213326.9|213378.1|213328.1|213372.4|213322.4|25
1638436060000|2021-12-02 09:07:40|213375.9|213325.9|213374.3|213324.3|213378.6|213328.6|213373|213323|17
1638436070000|2021-12-02 09:07:50|213373.6|213323.6|213385.6|213335.6|213402.9|213352.9|213373.1|213323.1|19
1638436080000|2021-12-02 09:08:00|213388.1|213338.1|213383.3|213333.3|213390.6|213340.6|213380.8|213330.8|30
1638436090000|2021-12-02 09:08:10|213380.5|213330.5|213398.5|213348.5|213398.5|213348.5|213380.5|213330.5|28
1638436100000|2021-12-02 09:08:20|213400.9|213350.9|213435.8|213385.8|213438.3|213388.3|213400.9|213350.9|34
1638436110000|2021-12-02 09:08:30|213434.6|213384.6|213437|213387|213451.8|213401.8|213429.8|213379.8|24
1638436120000|2021-12-02 09:08:40|213438.8|213388.8|213293.2|213243.2|213442.1|213392.1|213293.2|213243.2|25
1638436130000|2021-12-02 09:08:50|213286.4|213236.4|213277.8|213227.8|213301.8|213251.8|213277.8|213227.8|26
1638436140000|2021-12-02 09:09:00|213277.5|213227.5|213296|213246|213296|213246|213274.6|213224.6|28
1638436150000|2021-12-02 09:09:10|213299.8|213249.8|213331.9|213281.9|213340.5|213290.5|213298.4|213248.4|27
1638436160000|2021-12-02 09:09:20|213331.1|213281.1|213367.9|213317.9|213370.9|213320.9|213331.1|213281.1|27
1638436170000|2021-12-02 09:09:30|213364.8|213314.8|213366.3|213316.3|213372.1|213322.1|213362.2|213312.2|28
1638436180000|2021-12-02 09:09:40|213366.7|213316.7|213395.2|213345.2|213396.2|213346.2|213364.9|213314.9|34
1638436190000|2021-12-02 09:09:50|213395.7|213345.7|213399.7|213349.7|213399.9|213349.9|213394.9|213344.9|26
1638436200000|2021-12-02 09:10:00|213400.1|213350.1|213394.7|213344.7|213418.8|213368.8|213392.2|213342.2|31
1638436210000|2021-12-02 09:10:10|213394.4|213344.4|213398.3|213348.3|213400.2|213350.2|213394.4|213344.4|26
1638436220000|2021-12-02 09:10:20|213397.9|213347.9|213402.4|213352.4|213403.2|213353.2|213397.9|213347.9|24
1638436230000|2021-12-02 09:10:30|213402.1|213352.1|213322.1|213272.1|213411.6|213361.6|213316.3|213266.3|29
1638436240000|2021-12-02 09:10:40|213320.7|213270.7|213319.1|213269.1|213320.9|213270.9|213308.6|213258.6|25
1638436250000|2021-12-02 09:10:50|213317.8|213267.8|213319.1|213269.1|213319.7|213269.7|213314.5|213264.5|16
1638436260000|2021-12-02 09:11:00|213319.8|213269.8|213327.4|213277.4|213339.3|213289.3|213287.2|213237.2|32
1638436270000|2021-12-02 09:11:10|213331.8|213281.8|213351.6|213301.6|213359.5|213309.5|213326.2|213276.2|31
1638436280000|2021-12-02 09:11:20|213352|213302|213291.9|213241.9|213352.6|213302.6|213283.8|213233.8|24
1638436290000|2021-12-02 09:11:30|213291.2|213241.2|213306.3|213256.3|213306.3|213256.3|213290.5|213240.5|25
1638436300000|2021-12-02 09:11:40|213306.6|213256.6|213332.4|213282.4|213332.4|213282.4|213304.5|213254.5|29
1638436310000|2021-12-02 09:11:50|213330.8|213280.8|213322.4|213272.4|213330.8|213280.8|213278.9|213228.9|29
1638436320000|2021-12-02 09:12:00|213325.1|213275.1|213321.8|213271.8|213332.5|213282.5|213314.2|213264.2|29
1638436330000|2021-12-02 09:12:10|213322.8|213272.8|213330|213280|213332.4|213282.4|213318.9|213268.9|20
1638436340000|2021-12-02 09:12:20|213330.6|213280.6|213341.4|213291.4|213352.7|213302.7|213330.6|213280.6|24
1638436350000|2021-12-02 09:12:30|213342.2|213292.2|213345.1|213295.1|213354.2|213304.2|213327.3|213277.3|30
1638436360000|2021-12-02 09:12:40|213345.3|213295.3|213351.7|213301.7|213352.2|213302.2|213344.1|213294.1|27
1638436370000|2021-12-02 09:12:50|213351.1|213301.1|213312.6|213262.6|213351.1|213301.1|213311.5|213261.5|26
1638436380000|2021-12-02 09:13:00|213311.8|213261.8|213314.8|213264.8|213315.3|213265.3|213311.8|213261.8|16
1638436390000|2021-12-02 09:13:10|213312.9|213262.9|213247.5|213197.5|213312.9|213262.9|213246.2|213196.2|28
1638436400000|2021-12-02 09:13:20|213248.4|213198.4|213244.6|213194.6|213263.8|213213.8|213240.5|213190.5|24
1638436410000|2021-12-02 09:13:30|213246.9|213196.9|213239.5|213189.5|213247.2|213197.2|213238|213188|21
1638436420000|2021-12-02 09:13:40|213234.2|213184.2|213236|213186|213239.3|213189.3|213234.2|213184.2|23
1638436430000|2021-12-02 09:13:50|213236.8|213186.8|213173|213123|213236.8|213186.8|213165.7|213073.8|37
1638436440000|2021-12-02 09:14:00|213173.2|213123.2|213178.1|213128.1|213179.9|213129.9|213165.7|213115.7|33
1638436450000|2021-12-02 09:14:10|213178.4|213128.4|213169.8|213119.8|213178.4|213128.4|213169.8|213119.8|32
1638436460000|2021-12-02 09:14:20|213170.4|213120.4|213166.1|213116.1|213175.4|213125.4|213164.7|213114.7|24
1638436470000|2021-12-02 09:14:30|213162.8|213112.8|213160.7|213110.7|213162.8|213112.8|213156.5|213106.5|28
1638436480000|2021-12-02 09:14:40|213161.3|213111.3|213166.3|213116.3|213167|213117|213159|213109|24
1638436490000|2021-12-02 09:14:50|213166.6|213116.6|213170.5|213120.5|213170.5|213120.5|213166.6|213116.6|23
1638436500000|2021-12-02 09:15:00|213170.1|213120.1|213184.9|213134.9|213186.9|213136.9|213169.9|213119.9|27
1638436510000|2021-12-02 09:15:10|213184.6|213134.6|213184.3|213134.3|213199.4|213149.4|213182.4|213132.4|31
1638436520000|2021-12-02 09:15:20|213185.3|213135.3|213178.9|213128.9|213187.5|213137.5|213175.9|213125.9|19
1638436530000|2021-12-02 09:15:30|213178.7|213128.7|213186.3|213136.3|213186.8|213136.8|213178.7|213128.7|22
1638436540000|2021-12-02 09:15:40|213186.9|213136.9|213189.7|213139.7|213189.7|213139.7|213184.3|213134.3|21
1638436550000|2021-12-02 09:15:50|213190|213140|213227.3|213177.3|213227.3|213177.3|213184.3|213134.3|24
1638436560000|2021-12-02 09:16:00|213224.8|213174.8|213232.1|213182.1|213237.7|213187.7|213224.8|213174.8|24
1638436570000|2021-12-02 09:16:10|213234.3|213184.3|213233.2|213183.2|213234.8|213184.8|213229.9|213179.9|19
1638436580000|2021-12-02 09:16:20|213233.5|213183.5|213228.2|213178.2|213235.8|213185.8|213223.7|213173.7|20
1638436590000|2021-12-02 09:16:30|213228.4|213178.4|213234.5|213184.5|213236.7|213186.7|213228.3|213178.3|22
1638436600000|2021-12-02 09:16:40|213234|213184|213231.3|213181.3|213234|213184|213228.5|213178.5|18
1638436610000|2021-12-02 09:16:50|213230.6|213180.6|213235.1|213185.1|213236.1|213186.1|213230.3|213180.3|17
1638436620000|2021-12-02 09:17:00|213234.7|213184.7|213237.1|213187.1|213239|213189|213234.5|213184.5|14
1638436630000|2021-12-02 09:17:10|213236.4|213186.4|213293.6|213243.6|213295.4|213245.4|213235.1|213185.1|28
1638436640000|2021-12-02 09:17:20|213295.4|213245.4|213276.6|213226.6|213295.4|213245.4|213271|213221|16
1638436650000|2021-12-02 09:17:30|213276.8|213226.8|213278.7|213228.7|213280.1|213230.1|213275.2|213225.2|28
1638436660000|2021-12-02 09:17:40|213278|213228|213283.7|213233.7|213283.7|213233.7|213273.7|213223.7|26
1638436670000|2021-12-02 09:17:50|213287.5|213237.5|213273.8|213223.8|213287.5|213237.5|213269.7|213219.7|33
1638436680000|2021-12-02 09:18:00|213274.8|213224.8|213273.9|213223.9|213285.6|213235.6|213273.3|213223.3|30
1638436690000|2021-12-02 09:18:10|213273.1|213223.1|213288.3|213238.3|213288.3|213238.3|213273.1|213223.1|23
1638436700000|2021-12-02 09:18:20|213294.9|213244.9|213312.7|213262.7|213313.1|213263.1|213291.5|213241.5|32
1638436710000|2021-12-02 09:18:30|213313.3|213263.3|213305.7|213255.7|213314.3|213264.3|213304.9|213254.9|20
1638436720000|2021-12-02 09:18:40|213305.6|213255.6|213313.9|213263.9|213318.4|213268.4|213303.9|213253.9|21
1638436730000|2021-12-02 09:18:50|213314.7|213264.7|213330.6|213280.6|213343.2|213293.2|213314.7|213264.7|25
1638436740000|2021-12-02 09:19:00|213324.9|213274.9|213329.6|213279.6|213329.6|213279.6|213313.7|213263.7|26
1638436750000|2021-12-02 09:19:10|213334.3|213284.3|213335|213285|213339.6|213289.6|213326|213276|28
1638436760000|2021-12-02 09:19:20|213334.4|213284.4|213328.6|213278.6|213337.9|213287.9|213328.6|213278.6|27
1638436770000|2021-12-02 09:19:30|213329|213279|213329.1|213279.1|213332.4|213282.4|213327.9|213277.9|24
1638436780000|2021-12-02 09:19:40|213349.1|213299.1|213216.7|213166.7|213354.8|213304.8|213216.7|213166.7|33
1638436790000|2021-12-02 09:19:50|213228.2|213178.2|213184.4|213134.4|213229.3|213179.3|213184.4|213134.4|31
1638436800000|2021-12-02 09:20:00|213188.8|213138.8|213183|213133|213188.8|213138.8|213174.9|213124.9|30
1638436810000|2021-12-02 09:20:10|213183.8|213133.8|213187.1|213137.1|213187.1|213137.1|213183.8|213133.8|18
1638436820000|2021-12-02 09:20:20|213188|213138|213193.4|213143.4|213193.4|213143.4|213187.1|213137.1|18
1638436830000|2021-12-02 09:20:30|213196.3|213146.3|213219.6|213169.6|213222.5|213172.5|213196.1|213146.1|34
1638436840000|2021-12-02 09:20:40|213221.4|213171.4|213235.2|213185.2|213237.2|213187.2|213221.4|213171.4|28
1638436850000|2021-12-02 09:20:50|213227.1|213177.1|213283.4|213233.4|213285.6|213235.6|213227.1|213177.1|33
1638436860000|2021-12-02 09:21:00|213282.3|213232.3|213273|213223|213284.6|213234.6|213269.9|213219.9|29
1638436870000|2021-12-02 09:21:10|213272.6|213222.6|213278.8|213228.8|213282|213232|213268.9|213218.9|26
1638436880000|2021-12-02 09:21:20|213279.8|213229.8|213352|213302|213352|213302|213279.8|213229.8|29
1638436890000|2021-12-02 09:21:30|213349.5|213299.5|213344.4|213294.4|213349.8|213299.8|213344.4|213294.4|22
1638436900000|2021-12-02 09:21:40|213345.7|213295.7|213320.8|213270.8|213347.2|213297.2|213316.8|213266.8|28
1638436910000|2021-12-02 09:21:50|213318.2|213268.2|213321.6|213271.6|213321.6|213271.6|213314.6|213264.6|15
1638436920000|2021-12-02 09:22:00|213321|213271|213317.6|213267.6|213322.7|213272.7|213316|213266|19
1638436930000|2021-12-02 09:22:10|213318.9|213268.9|213340.4|213290.4|213340.6|213290.6|213318.9|213268.9|31
1638436940000|2021-12-02 09:22:20|213341.4|213291.4|213337.2|213287.2|213343.2|213293.2|213335.7|213285.7|29
1638436950000|2021-12-02 09:22:30|213336.1|213286.1|213310.2|213260.2|213336.5|213286.5|213307.4|213257.4|30
1638436960000|2021-12-02 09:22:40|213305.2|213255.2|213315.9|213265.9|213316.2|213266.2|213305.2|213255.2|20
1638436970000|2021-12-02 09:22:50|213337.7|213287.7|213338|213288|213346.5|213296.5|213337.1|213287.1|27
1638436980000|2021-12-02 09:23:00|213337.6|213287.6|213337.2|213287.2|213338.5|213288.5|213336|213286|19
1638436990000|2021-12-02 09:23:10|213338|213288|213333.4|213283.4|213352.8|213302.8|213333.4|213283.4|26
1638437000000|2021-12-02 09:23:20|213338.8|213288.8|213343.4|213293.4|213344.5|213294.5|213330.2|213280.2|21
1638437010000|2021-12-02 09:23:30|213343.2|213293.2|213342.2|213292.2|213344|213294|213339.9|213289.9|23
1638437020000|2021-12-02 09:23:40|213341.8|213291.8|213300.3|213250.3|213341.8|213291.8|213295.9|213245.9|27
1638437030000|2021-12-02 09:23:50|213293.9|213243.9|213226.9|213176.9|213296.5|213246.5|213225.6|213175.6|31
1638437040000|2021-12-02 09:24:00|213228.7|213178.7|213228.4|213178.4|213228.9|213178.9|213222.5|213172.5|26
1638437050000|2021-12-02 09:24:10|213229.6|213179.6|213229.7|213179.7|213233.1|213183.1|213225.5|213175.5|24
1638437060000|2021-12-02 09:24:20|213230.3|213180.3|213233.2|213183.2|213233.3|213183.3|213225.7|213175.7|24
1638437070000|2021-12-02 09:24:30|213232.9|213182.9|213225.4|213175.4|213232.9|213182.9|213221.8|213171.8|24
1638437080000|2021-12-02 09:24:40|213224.6|213174.6|213227.3|213177.3|213228|213178|213224.6|213174.6|15
1638437090000|2021-12-02 09:24:50|213227.2|213177.2|213269.8|213219.8|213272.4|213222.4|213227.2|213177.2|27
1638437100000|2021-12-02 09:25:00|213281.1|213231.1|213312.7|213262.7|213314.1|213264.1|213275.7|213225.7|27
1638437110000|2021-12-02 09:25:10|213314|213264|213322.2|213272.2|213327.2|213277.2|213309.6|213259.6|30
1638437120000|2021-12-02 09:25:20|213321|213271|213320.6|213270.6|213326.5|213276.5|213319.3|213269.3|24
1638437130000|2021-12-02 09:25:30|213321.2|213271.2|213321.7|213271.7|213324.6|213274.6|213318.8|213268.8|25
1638437140000|2021-12-02 09:25:40|213321.4|213271.4|213321.2|213271.2|213323.2|213273.2|213317.6|213267.6|22
1638437150000|2021-12-02 09:25:50|213320.7|213270.7|213367.9|213317.9|213369.1|213319.1|213320.7|213270.7|30
1638437160000|2021-12-02 09:26:00|213369.3|213319.3|213364.8|213314.8|213369.3|213319.3|213358.5|213308.5|29
1638437170000|2021-12-02 09:26:10|213365.6|213315.6|213356.6|213306.6|213373.3|213323.3|213354.6|213304.6|32
1638437180000|2021-12-02 09:26:20|213357.2|213307.2|213360.2|213310.2|213360.7|213310.7|213353.2|213303.2|18
1638437190000|2021-12-02 09:26:30|213358.9|213308.9|213360.1|213310.1|213362.3|213312.3|213355.6|213305.6|21
1638437200000|2021-12-02 09:26:40|213359.5|213309.5|213356.5|213306.5|213391.4|213341.4|213354.5|213304.5|25
1638437210000|2021-12-02 09:26:50|213357.7|213307.7|213341.6|213291.6|213359.1|213309.1|213320|213270|36
1638437220000|2021-12-02 09:27:00|213338.8|213288.8|213320.5|213270.5|213345|213295|213309.1|213259.1|35
1638437230000|2021-12-02 09:27:10|213322.9|213272.9|213321.5|213271.5|213323.9|213273.9|213317.7|213267.7|25
1638437240000|2021-12-02 09:27:20|213314.1|213264.1|213311.6|213261.6|213325.4|213275.4|213311.6|213261.6|31
1638437250000|2021-12-02 09:27:30|213311.4|213261.4|213323.3|213273.3|213323.3|213273.3|213311.2|213261.2|15
1638437260000|2021-12-02 09:27:40|213323|213273|213315.5|213265.5|213323.4|213273.4|213312.5|213262.5|21
1638437270000|2021-12-02 09:27:50|213310.9|213260.9|213320.3|213270.3|213320.3|213270.3|213310.9|213260.9|21
1638437280000|2021-12-02 09:28:00|213320.2|213270.2|213342.3|213292.3|213354.5|213304.5|213320.2|213270.2|36
1638437290000|2021-12-02 09:28:10|213345|213295|213346.9|213296.9|213348.3|213298.3|213343.5|213293.5|26
1638437300000|2021-12-02 09:28:20|213347.1|213297.1|213319.9|213269.9|213357.3|213307.3|213319.9|213269.9|26
1638437310000|2021-12-02 09:28:30|213316.5|213266.5|213317|213267|213325.4|213275.4|213309.3|213259.3|28
1638437320000|2021-12-02 09:28:40|213317.9|213267.9|213322.7|213272.7|213324.7|213274.7|213317.8|213267.8|27
1638437330000|2021-12-02 09:28:50|213323|213273|213268.5|213218.5|213323|213273|213268.5|213218.5|22
1638437340000|2021-12-02 09:29:00|213271.6|213221.6|213231.9|213181.9|213271.6|213221.6|213230.9|213180.9|26
1638437350000|2021-12-02 09:29:10|213232.5|213182.5|213247.4|213197.4|213248.3|213198.3|213231.4|213181.4|20
1638437360000|2021-12-02 09:29:20|213247.9|213197.9|213260.6|213210.6|213262.4|213212.4|213247.9|213197.9|28
1638437370000|2021-12-02 09:29:30|213261.1|213211.1|213259.6|213209.6|213261.1|213211.1|213258.6|213208.6|18
1638437380000|2021-12-02 09:29:40|213258.1|213208.1|213262.8|213212.8|213275.4|213225.4|213258.1|213208.1|24
1638437390000|2021-12-02 09:29:50|213264.6|213214.6|213274.5|213224.5|213282.6|213232.6|213263.6|213213.6|26
1638437400000|2021-12-02 09:30:00|213274.8|213224.8|213274.7|213224.7|213276.3|213226.3|213274.5|213224.5|22
1638437410000|2021-12-02 09:30:10|213275.6|213225.6|213277.4|213227.4|213278.1|213228.1|213274|213224|22
1638437420000|2021-12-02 09:30:20|213278.2|213228.2|213275.2|213225.2|213280.1|213230.1|213273.9|213223.9|22
1638437430000|2021-12-02 09:30:30|213275|213225|213276.3|213226.3|213277.5|213227.5|213272.4|213222.4|18
1638437440000|2021-12-02 09:30:40|213276|213226|213269.1|213219.1|213276|213226|213263.1|213213.1|23
1638437450000|2021-12-02 09:30:50|213268.1|213218.1|213296.5|213246.5|213320.3|213270.3|213268.1|213218.1|32
1638437460000|2021-12-02 09:31:00|213294.4|213244.4|213294.4|213244.4|213298.8|213248.8|213289.7|213239.7|30
1638437470000|2021-12-02 09:31:10|213294.1|213244.1|213293.7|213243.7|213294.1|213244.1|213290.7|213240.7|18
1638437480000|2021-12-02 09:31:20|213292.6|213242.6|213309.6|213259.6|213312.2|213262.2|213285.7|213235.7|17
1638437490000|2021-12-02 09:31:30|213313|213263|213329.3|213279.3|213333.9|213283.9|213311.9|213261.9|29
1638437500000|2021-12-02 09:31:40|213327.7|213277.7|213320.8|213270.8|213329.4|213279.4|213314.2|213264.2|25
1638437510000|2021-12-02 09:31:50|213321|213271|213312.7|213262.7|213321|213271|213311.4|213261.4|23
1638437520000|2021-12-02 09:32:00|213315|213265|213312.3|213262.3|213315|213265|213311.6|213261.6|14
1638437530000|2021-12-02 09:32:10|213312.8|213262.8|213324.6|213274.6|213326.5|213276.5|213312.7|213262.7|21
1638437540000|2021-12-02 09:32:20|213323.3|213273.3|213369.6|213319.6|213369.6|213319.6|213319.3|213269.3|32
1638437550000|2021-12-02 09:32:30|213360.3|213310.3|213364.3|213314.3|213368.1|213318.1|213359.6|213309.6|29
1638437560000|2021-12-02 09:32:40|213366.8|213316.8|213309.8|213259.8|213368|213318|213306.1|213256.1|27
1638437570000|2021-12-02 09:32:50|213308.4|213258.4|213320.1|213270.1|213327.5|213277.5|213299.6|213249.6|28
1638437580000|2021-12-02 09:33:00|213318.3|213268.3|213295.6|213245.6|213318.3|213268.3|213293|213243|26
1638437590000|2021-12-02 09:33:10|213298|213248|213328.7|213278.7|213328.7|213278.7|213294.9|213244.9|27
1638437600000|2021-12-02 09:33:20|213325.5|213275.5|213337|213287|213340|213290|213320.7|213270.7|26
1638437610000|2021-12-02 09:33:30|213335.1|213285.1|213334.7|213284.7|213345.8|213295.8|213332.3|213282.3|24
1638437620000|2021-12-02 09:33:40|213335.6|213285.6|213325|213275|213335.6|213285.6|213324.1|213274.1|19
1638437630000|2021-12-02 09:33:50|213327|213277|213307.9|213257.9|213328|213278|213307.9|213257.9|21
1638437640000|2021-12-02 09:34:00|213311.3|213261.3|213303.5|213253.5|213313.8|213263.8|213300.9|213250.9|20
1638437650000|2021-12-02 09:34:10|213302.8|213252.8|213234|213184|213314.1|213264.1|213222.6|213172.6|25
1638437660000|2021-12-02 09:34:20|213226.2|213176.2|213221.7|213171.7|213228.9|213178.9|213218.9|213168.9|22
1638437670000|2021-12-02 09:34:30|213220.9|213170.9|213223.3|213173.3|213225|213175|213218.2|213168.2|31
1638437680000|2021-12-02 09:34:40|213223.8|213173.8|213227.9|213177.9|213233.2|213183.2|213219.6|213169.6|27
1638437690000|2021-12-02 09:34:50|213249.4|213199.4|213163|213113|213267.2|213217.2|213158.4|213108.4|32
1638437700000|2021-12-02 09:35:00|213157.4|213107.4|213121.4|213071.4|213160.3|213110.3|213115.9|213065.9|28
1638437710000|2021-12-02 09:35:10|213117.8|213067.8|213119.4|213069.4|213121|213071|213115.8|213065.8|26
1638437720000|2021-12-02 09:35:20|213118.9|213068.9|213113.4|213063.4|213119.5|213069.5|213111.3|213061.3|17
1638437730000|2021-12-02 09:35:30|213113.1|213063.1|213073.9|213023.9|213114|213064|213066.3|213016.3|31
1638437740000|2021-12-02 09:35:40|213074.1|213024.1|213085.9|213035.9|213085.9|213035.9|213071.8|213021.8|25
1638437750000|2021-12-02 09:35:50|213077.8|213027.8|213080|213030|213087.3|213037.3|213071.4|213021.4|33
1638437760000|2021-12-02 09:36:00|213076.8|213026.8|213073.8|213023.8|213077.6|213027.6|213068.9|213018.9|25
1638437770000|2021-12-02 09:36:10|213073.6|213023.6|213106.3|213056.3|213163.1|213075|213071.4|213013.1|35
1638437780000|2021-12-02 09:36:20|213106|213056|213114.3|213064.3|213115.1|213065.1|213105.1|213055.1|27
1638437790000|2021-12-02 09:36:30|213107.3|213057.3|213096.6|213046.6|213107.3|213057.3|213089|213039|28
1638437800000|2021-12-02 09:36:40|213093.6|213043.6|213146.3|212996.3|213146.3|213053.6|213089.5|212996.3|33
1638437810000|2021-12-02 09:36:50|213135.3|212985.3|213090.7|213040.7|213142.9|213041.8|213085.9|212985.3|23
1638437820000|2021-12-02 09:37:00|213091.9|213041.9|213091.6|213041.6|213092.6|213042.6|213087|213037|19
1638437830000|2021-12-02 09:37:10|213106.4|213056.4|213101.2|213051.2|213108.7|213058.7|213088.3|213038.3|31
1638437840000|2021-12-02 09:37:20|213099.8|213049.8|213109.4|213059.4|213126.4|213076.4|213099.8|213049.8|34
1638437850000|2021-12-02 09:37:30|213108.8|213058.8|213108.1|213058.1|213109.2|213059.2|213106.1|213056.1|26
1638437860000|2021-12-02 09:37:40|213107.6|213057.6|213103.9|213053.9|213108.2|213058.2|213103.8|213053.8|27
1638437870000|2021-12-02 09:37:50|213104.5|213054.5|213090.7|213040.7|213129.8|213079.8|213086.2|213036.2|34
1638437880000|2021-12-02 09:38:00|213087.6|213037.6|213100.2|213050.2|213101.2|213051.2|213084|213034|30
1638437890000|2021-12-02 09:38:10|213097.7|213047.7|213090|213040|213104|213054|213083.9|213033.9|33
1638437900000|2021-12-02 09:38:20|213094.7|213044.7|213088.9|213038.9|213096.5|213046.5|213087.8|213037.8|27
1638437910000|2021-12-02 09:38:30|213083.2|213033.2|213093.3|213043.3|213095|213045|213083.2|213033.2|30
1638437920000|2021-12-02 09:38:40|213092.4|213042.4|213091.1|213041.1|213094.8|213044.8|213090.6|213040.6|13
1638437930000|2021-12-02 09:38:50|213091.7|213041.7|213097.5|213047.5|213103.3|213053.3|213091.7|213041.7|21
1638437940000|2021-12-02 09:39:00|213098.4|213048.4|213129.6|213079.6|213132|213082|213097.3|213047.3|26
1638437950000|2021-12-02 09:39:10|213127.7|213077.7|213127.9|213077.9|213128.9|213078.9|213125.2|213075.2|21
1638437960000|2021-12-02 09:39:20|213127.7|213077.7|213126.3|213076.3|213130.4|213080.4|213126|213076|23
1638437970000|2021-12-02 09:39:30|213126.4|213076.4|213096.6|213046.6|213126.8|213076.8|213091|213041|31
1638437980000|2021-12-02 09:39:40|213094.4|213044.4|213084.7|213034.7|213104.4|213054.4|213083.8|213033.8|32
1638437990000|2021-12-02 09:39:50|213083|213033|213083.7|213033.7|213088.8|213038.8|213080.3|213030.3|21
1638438000000|2021-12-02 09:40:00|213079.1|213029.1|213079.9|213029.9|213087|213037|213071|213021|27
1638438010000|2021-12-02 09:40:10|213078.6|213028.6|213080.6|213030.6|213086|213036|213073.6|213023.6|29
1638438020000|2021-12-02 09:40:20|213082|213032|213082.9|213032.9|213085.4|213035.4|213074|213024|18
1638438030000|2021-12-02 09:40:30|213083.5|213033.5|213087.8|213037.8|213089.6|213039.6|213081.2|213031.2|17
1638438040000|2021-12-02 09:40:40|213089.5|213039.5|213095.6|213045.6|213099.3|213049.3|213075.9|213025.9|27
1638438050000|2021-12-02 09:40:50|213095.5|213045.5|213104.4|213054.4|213106.4|213056.4|213095.5|213045.5|31
1638438060000|2021-12-02 09:41:00|213104.9|213054.9|213124.6|213074.6|213127.2|213077.2|213103.2|213053.2|25
1638438070000|2021-12-02 09:41:10|213125.2|213075.2|213118.5|213068.5|213126|213076|213118.2|213068.2|25
1638438080000|2021-12-02 09:41:20|213110.9|213060.9|213108.4|213058.4|213110.9|213060.9|213104.9|213054.9|26
1638438090000|2021-12-02 09:41:30|213108.5|213058.5|213128|213078|213133.2|213083.2|213106.4|213056.4|22
1638438100000|2021-12-02 09:41:40|213127.7|213077.7|213121.6|213071.6|213133.2|213083.2|213118.5|213068.5|30
1638438110000|2021-12-02 09:41:50|213120.5|213070.5|213123.1|213073.1|213123.2|213073.2|213119.9|213069.9|19
1638438120000|2021-12-02 09:42:00|213124.3|213074.3|213172|213122|213178.4|213128.4|213116.1|213066.1|31
1638438130000|2021-12-02 09:42:10|213169.8|213119.8|213177.3|213127.3|213182.5|213132.5|213169|213119|36
1638438140000|2021-12-02 09:42:20|213176.1|213126.1|213182.2|213132.2|213183.2|213133.2|213173.4|213123.4|24
1638438150000|2021-12-02 09:42:30|213183.3|213133.3|213178.2|213128.2|213185.1|213135.1|213177.4|213127.4|18
1638438160000|2021-12-02 09:42:40|213178.5|213128.5|213178.9|213128.9|213179.7|213129.7|213177.5|213127.5|25
1638438170000|2021-12-02 09:42:50|213178.7|213128.7|213204.1|213154.1|213204.9|213154.9|213176.4|213126.4|28
1638438180000|2021-12-02 09:43:00|213203.5|213153.5|213209.7|213159.7|213210.7|213160.7|213203.5|213153.5|28
1638438190000|2021-12-02 09:43:10|213208.1|213158.1|213191.4|213141.4|213211.5|213161.5|213184.7|213134.7|26
1638438200000|2021-12-02 09:43:20|213191.8|213141.8|213209|213159|213226.1|213176.1|213191.8|213141.8|35
1638438210000|2021-12-02 09:43:30|213210.1|213160.1|213204.7|213154.7|213210.1|213160.1|213202.2|213152.2|33
1638438220000|2021-12-02 09:43:40|213205.2|213155.2|213205.7|213155.7|213205.7|213155.7|213201|213151|23
1638438230000|2021-12-02 09:43:50|213205.8|213155.8|213203.9|213153.9|213207.3|213157.3|213203|213153|33
1638438240000|2021-12-02 09:44:00|213198.6|213148.6|213198.8|213148.8|213212.3|213162.3|213172.7|213122.7|34
1638438250000|2021-12-02 09:44:10|213201.3|213151.3|213198.7|213148.7|213201.8|213151.8|213178.2|213128.2|29
1638438260000|2021-12-02 09:44:20|213197.4|213147.4|213200.8|213150.8|213203.1|213153.1|213196.8|213146.8|22
1638438270000|2021-12-02 09:44:30|213198.4|213148.4|213218.6|213168.6|213220.5|213170.5|213198.4|213148.4|19
1638438280000|2021-12-02 09:44:40|213219.3|213169.3|213202.1|213152.1|213226.7|213176.7|213199.4|213149.4|24
1638438290000|2021-12-02 09:44:50|213199.5|213149.5|213202.5|213152.5|213206.3|213156.3|213180|213130|25
1638438300000|2021-12-02 09:45:00|213203.3|213153.3|213221.2|213171.2|213225.3|213175.3|213178.6|213128.6|37
1638438310000|2021-12-02 09:45:10|213221.4|213171.4|213230.7|213180.7|213238.6|213188.6|213219.3|213169.3|35
1638438320000|2021-12-02 09:45:20|213229.4|213179.4|213221|213171|213229.4|213179.4|213215.1|213165.1|27
1638438330000|2021-12-02 09:45:30|213221.4|213171.4|213182|213132|213224.5|213174.5|213182|213132|16
1638438340000|2021-12-02 09:45:40|213181.6|213131.6|213179.9|213129.9|213183.4|213133.4|213176.3|213126.3|24
1638438350000|2021-12-02 09:45:50|213179.6|213129.6|213186.8|213136.8|213200.9|213150.9|213177.9|213127.9|29
1638438360000|2021-12-02 09:46:00|213186.5|213136.5|213107.3|213057.3|213201.6|213151.6|213106.9|213056.9|33
1638438370000|2021-12-02 09:46:10|213108.2|213058.2|213086.3|213036.3|213108.2|213058.2|213081.3|213031.3|26
1638438380000|2021-12-02 09:46:20|213095.4|213045.4|213158.4|213108.4|213158.5|213108.5|213081.3|213031.3|29
1638438390000|2021-12-02 09:46:30|213161.6|213111.6|213092.4|213042.4|213161.6|213111.6|213091.4|213041.4|28
1638438400000|2021-12-02 09:46:40|213091.4|213041.4|213171|213121|213172.9|213122.9|213090.7|213040.7|30
1638438410000|2021-12-02 09:46:50|213170.4|213120.4|213171.7|213121.7|213175.1|213125.1|213169.9|213119.9|25
1638438420000|2021-12-02 09:47:00|213171.8|213121.8|213167.1|213117.1|213172.8|213122.8|213133.2|213083.2|30
1638438430000|2021-12-02 09:47:10|213167|213117|213149.3|213099.3|213172.4|213122.4|213140.7|213090.7|31
1638438440000|2021-12-02 09:47:20|213149.6|213099.6|213092.8|213042.8|213150.1|213100.1|213088.4|213038.4|30
1638438450000|2021-12-02 09:47:30|213086.2|213036.2|213088.8|213038.8|213101.1|213051.1|213086.2|213036.2|32
1638438460000|2021-12-02 09:47:40|213087.1|213037.1|213081.2|213031.2|213093|213043|213061.2|213011.2|29
1638438470000|2021-12-02 09:47:50|213083.2|213033.2|213054.6|213004.6|213085.7|213035.7|213051.5|213001.5|21
1638438480000|2021-12-02 09:48:00|213055.8|213005.8|213032.9|212982.9|213071.9|213021.9|213029.2|212979.2|34
1638438490000|2021-12-02 09:48:10|213033.5|212983.5|213026.4|212976.4|213033.5|212983.5|213002.3|212952.3|34
1638438500000|2021-12-02 09:48:20|213026.8|212976.8|213072.1|213022.1|213074.4|213024.4|213022.8|212972.8|33
1638438510000|2021-12-02 09:48:30|213072.3|213022.3|213087|213037|213089|213039|213069.6|213019.6|20
1638438520000|2021-12-02 09:48:40|213086|213036|213063.7|213013.7|213086.5|213036.5|213063.1|213013.1|27
1638438530000|2021-12-02 09:48:50|213066.7|213016.7|213067.6|213017.6|213071|213021|213063.3|213013.3|30
1638438540000|2021-12-02 09:49:00|213067.2|213017.2|213040.2|212990.2|213067.2|213017.2|213038.7|212988.7|30
1638438550000|2021-12-02 09:49:10|213038.7|212988.7|213038.3|212988.3|213040.8|212990.8|213037.4|212987.4|19
1638438560000|2021-12-02 09:49:20|213037.4|212987.4|213043.6|212993.6|213045.6|212995.6|213013.1|212963.1|28
1638438570000|2021-12-02 09:49:30|213044.3|212994.3|213039.9|212989.9|213044.3|212994.3|213038.1|212988.1|19
1638438580000|2021-12-02 09:49:40|213040.6|212990.6|213038.8|212988.8|213040.6|212990.6|213038.2|212988.2|23
1638438590000|2021-12-02 09:49:50|213037.8|212987.8|213044.3|212994.3|213045.8|212995.8|213037.6|212987.6|16
1638438600000|2021-12-02 09:50:00|213044|212994|213045.9|212995.9|213054|213004|213044|212994|29
1638438610000|2021-12-02 09:50:10|213047.2|212997.2|213087|213037|213092.5|213042.5|213043.1|212993.1|30
1638438620000|2021-12-02 09:50:20|213085.5|213035.5|213138.9|213088.9|213143.8|213093.8|213083.6|213033.6|32
1638438630000|2021-12-02 09:50:30|213135.7|213085.7|213142.6|213092.6|213147.8|213097.8|213135.7|213085.7|26
1638438640000|2021-12-02 09:50:40|213142.7|213092.7|213124.1|213074.1|213142.7|213092.7|213123.6|213073.6|24
1638438650000|2021-12-02 09:50:50|213124.3|213074.3|213124.7|213074.7|213127|213077|213123.9|213073.9|14
1638438660000|2021-12-02 09:51:00|213124.9|213074.9|213127.3|213077.3|213135.6|213085.6|213124.9|213074.9|23
1638438670000|2021-12-02 09:51:10|213126.8|213076.8|213067.1|213017.1|213127.9|213077.9|213062|213012|30
1638438680000|2021-12-02 09:51:20|213067.9|213017.9|213066.6|213016.6|213069.6|213019.6|213063.1|213013.1|27
1638438690000|2021-12-02 09:51:30|213065|213015|213075.7|213025.7|213084|213034|213057.2|213007.2|27
1638438700000|2021-12-02 09:51:40|213074.6|213024.6|213084|213034|213091.1|213041.1|213074.6|213024.6|33
1638438710000|2021-12-02 09:51:50|213077.1|213027.1|212982.4|212932.4|213081|213031|212970.8|212920.8|36
1638438720000|2021-12-02 09:52:00|212981.5|212931.5|212990.8|212940.8|212998.9|212948.9|212981.5|212931.5|29
1638438730000|2021-12-02 09:52:10|212989.1|212939.1|212995.7|212945.7|212997.9|212947.9|212983.4|212933.4|29
1638438740000|2021-12-02 09:52:20|212995.8|212945.8|212966.2|212916.2|212995.8|212945.8|212962.1|212912.1|30
1638438750000|2021-12-02 09:52:30|212963.3|212913.3|212961.4|212911.4|212964.3|212914.3|212957.8|212907.8|29
1638438760000|2021-12-02 09:52:40|212962.1|212912.1|212852.6|212802.6|212962.1|212912.1|212850.5|212800.5|28
1638438770000|2021-12-02 09:52:50|212852.2|212802.2|212843.4|212793.4|212852.2|212802.2|212824.9|212774.9|31
1638438780000|2021-12-02 09:53:00|212841.4|212791.4|212839.3|212789.3|212848.2|212798.2|212833.7|212783.7|18
1638438790000|2021-12-02 09:53:10|212839|212789|212832.6|212782.6|212841.3|212791.3|212831.9|212781.9|17
1638438800000|2021-12-02 09:53:20|212831.9|212781.9|212826.2|212776.2|212836.2|212786.2|212821.4|212771.4|26
1638438810000|2021-12-02 09:53:30|212827.2|212777.2|212837.9|212787.9|212842.8|212792.8|212827.2|212777.2|20
1638438820000|2021-12-02 09:53:40|212841|212791|212797|212747|212850.7|212800.7|212791.3|212741.3|25
1638438830000|2021-12-02 09:53:50|212797.7|212747.7|212856.3|212806.3|212861|212811|212797.7|212747.7|33
1638438840000|2021-12-02 09:54:00|212856.4|212806.4|212928.2|212878.2|212932.1|212882.1|212856.1|212806.1|37
1638438850000|2021-12-02 09:54:10|212930|212880|212931|212881|212937.3|212887.3|212927.3|212877.3|29
1638438860000|2021-12-02 09:54:20|212934.6|212884.6|212930.2|212880.2|212936.6|212886.6|212928.9|212878.9|29
1638438870000|2021-12-02 09:54:30|212930.7|212880.7|212928.5|212878.5|212931.3|212881.3|212923.9|212873.9|29
1638438880000|2021-12-02 09:54:40|212926.6|212876.6|212943.9|212893.9|212943.9|212893.9|212926.6|212876.6|22
1638438890000|2021-12-02 09:54:50|212940.5|212890.5|212944.5|212894.5|212944.5|212894.5|212935.4|212885.4|26
1638438900000|2021-12-02 09:55:00|212944.9|212894.9|212952.3|212902.3|212955|212905|212944.1|212894.1|30
1638438910000|2021-12-02 09:55:10|212951.6|212901.6|212953.5|212903.5|212954.9|212904.9|212949.6|212899.6|22
1638438920000|2021-12-02 09:55:20|212953.1|212903.1|212949.4|212899.4|212953.7|212903.7|212946.1|212896.1|14
1638438930000|2021-12-02 09:55:30|212948.6|212898.6|213016.3|212966.3|213016.3|212966.3|212948.5|212898.5|31
1638438940000|2021-12-02 09:55:40|213017|212967|213023.4|212973.4|213032.7|212982.7|213014.4|212964.4|29
1638438950000|2021-12-02 09:55:50|213022.2|212972.2|213026.5|212976.5|213027.8|212977.8|213021.8|212971.8|23
1638438960000|2021-12-02 09:56:00|213026.2|212976.2|213058.2|213008.2|213077.7|213027.7|213022.6|212972.6|31
1638438970000|2021-12-02 09:56:10|213057.7|213007.7|213057.9|213007.9|213065.6|213015.6|213056.3|213006.3|30
1638438980000|2021-12-02 09:56:20|213058.2|213008.2|213067.6|213017.6|213067.6|213017.6|213057.9|213007.9|24
1638438990000|2021-12-02 09:56:30|213062.8|213012.8|213069.2|213019.2|213079.7|213029.7|213058.4|213008.4|33
1638439000000|2021-12-02 09:56:40|213070.5|213020.5|213064.5|213014.5|213074.2|213024.2|213054.8|213004.8|25
1638439010000|2021-12-02 09:56:50|213065.1|213015.1|213058.5|213008.5|213065.1|213015.1|213055.9|213005.9|20
1638439020000|2021-12-02 09:57:00|213057.5|213007.5|213030.4|212980.4|213059.7|213009.7|213028.2|212978.2|27
1638439030000|2021-12-02 09:57:10|213033.3|212983.3|213031.7|212981.7|213038.9|212988.9|213031.4|212981.4|23
1638439040000|2021-12-02 09:57:20|213031.8|212981.8|212992.7|212942.7|213037.5|212987.5|212990.8|212940.8|30
1638439050000|2021-12-02 09:57:30|212992.1|212942.1|212992.2|212942.2|213004.3|212954.3|212982|212932|26
1638439060000|2021-12-02 09:57:40|212995.8|212945.8|212989.7|212939.7|212995.8|212945.8|212982.8|212932.8|24
1638439070000|2021-12-02 09:57:50|212990|212940|212987.5|212937.5|212991|212941|212984.5|212934.5|25
1638439080000|2021-12-02 09:58:00|212987.2|212937.2|212985.8|212935.8|212989.3|212939.3|212985.4|212935.4|17
1638439090000|2021-12-02 09:58:10|212986.2|212936.2|212969.6|212919.6|212989.5|212939.5|212967.9|212917.9|22
1638439100000|2021-12-02 09:58:20|212971.6|212921.6|212973.2|212923.2|212978.9|212928.9|212971.1|212921.1|27
1638439110000|2021-12-02 09:58:30|212977.1|212927.1|212974.9|212924.9|212981|212931|212963.6|212913.6|21
1638439120000|2021-12-02 09:58:40|212972.2|212922.2|212971.1|212921.1|212974.6|212924.6|212969.5|212919.5|11
1638439130000|2021-12-02 09:58:50|212972|212922|212947.5|212897.5|212972|212922|212942.9|212892.9|20
1638439140000|2021-12-02 09:59:00|212947|212897|212943.7|212893.7|212948.1|212898.1|212942.6|212892.6|21
1638439150000|2021-12-02 09:59:10|212943.4|212893.4|212907.8|212857.8|212948.2|212898.2|212902.8|212852.8|23
1638439160000|2021-12-02 09:59:20|212904.8|212854.8|212917.3|212867.3|212926.1|212876.1|212903.9|212853.9|26
1638439170000|2021-12-02 09:59:30|212916|212866|212914.5|212864.5|212918|212868|212906.6|212856.6|18
1638439180000|2021-12-02 09:59:40|212914.4|212864.4|212910.5|212860.5|212914.4|212864.4|212906.5|212856.5|23
1638439190000|2021-12-02 09:59:50|212909.8|212859.8|212904.6|212854.6|212909.8|212859.8|212896.3|212846.3|27
1638439200000|2021-12-02 10:00:00|212906|212856|212934.2|212884.2|212935.2|212885.2|212906|212856|36
1638439210000|2021-12-02 10:00:10|212934.6|212884.6|212929.5|212879.5|212938.8|212888.8|212926.3|212876.3|29
1638439220000|2021-12-02 10:00:20|212930.9|212880.9|212928.7|212878.7|212930.9|212880.9|212922.3|212872.3|28
1638439230000|2021-12-02 10:00:30|212926.6|212876.6|212923.5|212873.5|212929.9|212879.9|212923.5|212873.5|30
1638439240000|2021-12-02 10:00:40|212923.2|212873.2|212921.7|212871.7|212924.6|212874.6|212915.8|212865.8|22
1638439250000|2021-12-02 10:00:50|212923.2|212873.2|212923.2|212873.2|212931.3|212881.3|212923|212873|24
1638439260000|2021-12-02 10:01:00|212923.4|212873.4|212899.6|212849.6|212923.6|212873.6|212899.1|212849.1|25
1638439270000|2021-12-02 10:01:10|212892.6|212842.6|212902.6|212852.6|212903.4|212853.4|212892.4|212842.4|21
1638439280000|2021-12-02 10:01:20|212902.4|212852.4|212906.4|212856.4|212909.6|212859.6|212900.3|212850.3|19
1638439290000|2021-12-02 10:01:30|212905.2|212855.2|212902.8|212852.8|212905.4|212855.4|212901|212851|18
1638439300000|2021-12-02 10:01:40|212902.9|212852.9|212903.8|212853.8|212906.4|212856.4|212900.8|212850.8|24
1638439310000|2021-12-02 10:01:50|212904|212854|212903.7|212853.7|212904.7|212854.7|212901.9|212851.9|17
1638439320000|2021-12-02 10:02:00|212902.8|212852.8|212938.5|212888.5|212939.8|212889.8|212900.3|212850.3|34
1638439330000|2021-12-02 10:02:10|212939.7|212889.7|212944.2|212894.2|212948|212898|212938.4|212888.4|25
1638439340000|2021-12-02 10:02:20|212945.1|212895.1|212946.9|212896.9|212956.6|212906.6|212943.2|212893.2|33
1638439350000|2021-12-02 10:02:30|212947.1|212897.1|212945.3|212895.3|212947.1|212897.1|212942.2|212892.2|18
1638439360000|2021-12-02 10:02:40|212948.9|212898.9|212995.4|212945.4|212995.4|212945.4|212947.7|212897.7|17
1638439370000|2021-12-02 10:02:50|212996.1|212946.1|212996.5|212946.5|212999.1|212949.1|212989.1|212939.1|30
1638439380000|2021-12-02 10:03:00|212996.4|212946.4|212995.7|212945.7|213003.6|212953.6|212989.5|212939.5|30
1638439390000|2021-12-02 10:03:10|212997.8|212947.8|213007.7|212957.7|213007.7|212957.7|212997.8|212947.8|25
1638439400000|2021-12-02 10:03:20|213006|212956|213035.6|212985.6|213036.2|212986.2|213004.2|212954.2|31
1638439410000|2021-12-02 10:03:30|213033|212983|213043.3|212993.3|213048.9|212998.9|213030.8|212980.8|26
1638439420000|2021-12-02 10:03:40|213044.1|212994.1|213049.7|212999.7|213058.5|213008.5|213040.2|212990.2|26
1638439430000|2021-12-02 10:03:50|213052.6|213002.6|213054|213004|213054|213004|213041.4|212991.4|29
1638439440000|2021-12-02 10:04:00|213054.2|213004.2|213086.8|213036.8|213092.4|213042.4|213048.4|212998.4|29
1638439450000|2021-12-02 10:04:10|213086.9|213036.9|213089.8|213039.8|213089.9|213039.9|213085.1|213035.1|18
1638439460000|2021-12-02 10:04:20|213088.6|213038.6|213092.4|213042.4|213096.5|213046.5|213088|213038|25
1638439470000|2021-12-02 10:04:30|213093.2|213043.2|213109.7|213059.7|213114.8|213064.8|213091.6|213041.6|20
1638439480000|2021-12-02 10:04:40|213109.9|213059.9|213107.3|213057.3|213116.2|213066.2|213107.3|213057.3|35
1638439490000|2021-12-02 10:04:50|213107.8|213057.8|213113.9|213063.9|213113.9|213063.9|213106.6|213056.6|26
1638439500000|2021-12-02 10:05:00|213112.6|213062.6|213160.8|213110.8|213163.2|213113.2|213112.6|213062.6|37
1638439510000|2021-12-02 10:05:10|213159.8|213109.8|213175.1|213125.1|213178.3|213128.3|213154.8|213104.8|34
1638439520000|2021-12-02 10:05:20|213175.7|213125.7|213162.1|213112.1|213177.1|213127.1|213159.6|213109.6|29
1638439530000|2021-12-02 10:05:30|213158|213108|213147.2|213097.2|213158.2|213108.2|213139.7|213089.7|33
1638439540000|2021-12-02 10:05:40|213159.8|213109.8|213156|213106|213159.8|213109.8|213152.7|213102.7|37
1638439550000|2021-12-02 10:05:50|213156.1|213106.1|213154.2|213104.2|213162.2|213112.2|213152.3|213102.3|34
1638439560000|2021-12-02 10:06:00|213154.7|213104.7|213136.4|213086.4|213154.7|213104.7|213135|213085|34
1638439570000|2021-12-02 10:06:10|213136.1|213086.1|213141.3|213091.3|213144.5|213094.5|213130|213080|30
1638439580000|2021-12-02 10:06:20|213139.6|213089.6|213087.5|213037.5|213142.8|213092.8|213087.5|213037.5|28
1638439590000|2021-12-02 10:06:30|213077.9|213027.9|213081.6|213031.6|213088.5|213038.5|213073.2|213023.2|25
1638439600000|2021-12-02 10:06:40|213083.7|213033.7|213081.2|213031.2|213087.5|213037.5|213078.7|213028.7|20
1638439610000|2021-12-02 10:06:50|213081.5|213031.5|213086.8|213036.8|213086.8|213036.8|213080.2|213030.2|19
1638439620000|2021-12-02 10:07:00|213085.9|213035.9|213085.1|213035.1|213086.3|213036.3|213084.2|213034.2|22
1638439630000|2021-12-02 10:07:10|213084.8|213034.8|213083.6|213033.6|213085.7|213035.7|213082.2|213032.2|23
1638439640000|2021-12-02 10:07:20|213084.4|213034.4|213082.5|213032.5|213086.2|213036.2|213077.7|213027.7|27
1638439650000|2021-12-02 10:07:30|213082.4|213032.4|213085.1|213035.1|213085.1|213035.1|213081.8|213031.8|18
1638439660000|2021-12-02 10:07:40|213085.8|213035.8|213085.6|213035.6|213086.5|213036.5|213083.9|213033.9|14
1638439670000|2021-12-02 10:07:50|213084.9|213034.9|213087|213037|213089.4|213039.4|213083.3|213033.3|22
1638439680000|2021-12-02 10:08:00|213086.5|213036.5|213085.4|213035.4|213087.1|213037.1|213083.8|213033.8|22
1638439690000|2021-12-02 10:08:10|213085.7|213035.7|213087.6|213037.6|213087.6|213037.6|213084.8|213034.8|24
1638439700000|2021-12-02 10:08:20|213090.2|213040.2|213084.4|213034.4|213092.6|213042.6|213080|213030|31
1638439710000|2021-12-02 10:08:30|213084.9|213034.9|213085.8|213035.8|213085.8|213035.8|213082.3|213032.3|26
1638439720000|2021-12-02 10:08:40|213085.6|213035.6|213088|213038|213089.2|213039.2|213081.1|213031.1|26
1638439730000|2021-12-02 10:08:50|213088.7|213038.7|213090.7|213040.7|213092.5|213042.5|213088.1|213038.1|15
1638439740000|2021-12-02 10:09:00|213090.6|213040.6|213085.9|213035.9|213090.6|213040.6|213080.5|213030.5|24
1638439750000|2021-12-02 10:09:10|213085.8|213035.8|213084.9|213034.9|213089|213039|213083.5|213033.5|22
1638439760000|2021-12-02 10:09:20|213084.8|213034.8|213088|213038|213088.5|213038.5|213084.8|213034.8|10
1638439770000|2021-12-02 10:09:30|213087.6|213037.6|213086.8|213036.8|213088.4|213038.4|213085.3|213035.3|17
1638439780000|2021-12-02 10:09:40|213086.9|213036.9|213089.6|213039.6|213092.3|213042.3|213083.1|213033.1|24
1638439790000|2021-12-02 10:09:50|213123.4|213073.4|213132.3|213082.3|213142.4|213092.4|213123.4|213073.4|31
1638439800000|2021-12-02 10:10:00|213132|213082|213137.5|213087.5|213137.5|213087.5|213132|213082|29
1638439810000|2021-12-02 10:10:10|213137.4|213087.4|213143.5|213093.5|213149.5|213099.5|213135.3|213085.3|31
1638439820000|2021-12-02 10:10:20|213142.5|213092.5|213137.3|213087.3|213148|213098|213134.8|213084.8|24
1638439830000|2021-12-02 10:10:30|213136|213086|213139.7|213089.7|213139.7|213089.7|213136|213086|13
1638439840000|2021-12-02 10:10:40|213139.8|213089.8|213168|213118|213169.1|213119.1|213139|213089|28
1638439850000|2021-12-02 10:10:50|213167|213117|213165.7|213115.7|213168.8|213118.8|213165.2|213115.2|27
1638439860000|2021-12-02 10:11:00|213165.9|213115.9|213169.3|213119.3|213169.3|213119.3|213165.9|213115.9|20
1638439870000|2021-12-02 10:11:10|213169.2|213119.2|213171.5|213121.5|213171.5|213121.5|213168.7|213118.7|14
1638439880000|2021-12-02 10:11:20|213171.3|213121.3|213169.2|213119.2|213173.3|213123.3|213166.4|213116.4|17
1638439890000|2021-12-02 10:11:30|213169.1|213119.1|213168.5|213118.5|213169.9|213119.9|213168.1|213118.1|21
1638439900000|2021-12-02 10:11:40|213169.1|213119.1|213167|213117|213170.7|213120.7|213166.2|213116.2|22
1638439910000|2021-12-02 10:11:50|213167.4|213117.4|213228.4|213178.4|213230.6|213180.6|213166.5|213116.5|27
1638439920000|2021-12-02 10:12:00|213228.3|213178.3|213208.2|213158.2|213228.8|213178.8|213208.2|213158.2|30
1638439930000|2021-12-02 10:12:10|213207|213157|213214.4|213164.4|213214.8|213164.8|213206.6|213156.6|31
1638439940000|2021-12-02 10:12:20|213214.6|213164.6|213222.7|213172.7|213229.6|213179.6|213213.9|213163.9|33
1638439950000|2021-12-02 10:12:30|213224|213174|213220.2|213170.2|213233.7|213183.7|213220.2|213170.2|30
1638439960000|2021-12-02 10:12:40|213216.7|213166.7|213242.4|213192.4|213242.4|213192.4|213216.7|213166.7|28
1638439970000|2021-12-02 10:12:50|213240.9|213190.9|213225.6|213175.6|213241.6|213191.6|213215.3|213165.3|30
1638439980000|2021-12-02 10:13:00|213224.5|213174.5|213232.6|213182.6|213236.5|213186.5|213223|213173|28
1638439990000|2021-12-02 10:13:10|213233.4|213183.4|213237.7|213187.7|213237.7|213187.7|213213.1|213163.1|30
1638440000000|2021-12-02 10:13:20|213238.7|213188.7|213234|213184|213240.7|213190.7|213229.3|213179.3|21
1638440010000|2021-12-02 10:13:30|213232.9|213182.9|213232|213182|213234.2|213184.2|213228.7|213178.7|21
1638440020000|2021-12-02 10:13:40|213233.6|213183.6|213299.9|213249.9|213300.1|213250.1|213230.8|213180.8|30
1638440030000|2021-12-02 10:13:50|213300.6|213250.6|213314.3|213264.3|213314.7|213264.7|213294|213244|39
1638440040000|2021-12-02 10:14:00|213316.1|213266.1|213314.7|213264.7|213346.1|213296.1|213309.8|213259.8|36
1638440050000|2021-12-02 10:14:10|213314.6|213264.6|213303|213253|213315.2|213265.2|213302.1|213252.1|23
1638440060000|2021-12-02 10:14:20|213303.9|213253.9|213302.4|213252.4|213310.9|213260.9|213300.3|213250.3|27
1638440070000|2021-12-02 10:14:30|213303.4|213253.4|213299|213249|213303.4|213253.4|213296.7|213246.7|20
1638440080000|2021-12-02 10:14:40|213300.3|213250.3|213300|213250|213302.8|213252.8|213296.8|213246.8|30
1638440090000|2021-12-02 10:14:50|213300.2|213250.2|213305.7|213255.7|213309.6|213259.6|213299.1|213249.1|30
1638440100000|2021-12-02 10:15:00|213319.2|213269.2|213323.2|213273.2|213324.4|213274.4|213319|213269|34
1638440110000|2021-12-02 10:15:10|213322.2|213272.2|213315.8|213265.8|213325.2|213275.2|213315.8|213265.8|31
1638440120000|2021-12-02 10:15:20|213315.9|213265.9|213347.3|213297.3|213355.7|213305.7|213315.9|213265.9|31
1638440130000|2021-12-02 10:15:30|213348.9|213298.9|213363|213313|213365.6|213315.6|213346|213296|33
1638440140000|2021-12-02 10:15:40|213356.5|213306.5|213355.7|213305.7|213358.1|213308.1|213352.6|213302.6|33
1638440150000|2021-12-02 10:15:50|213356.8|213306.8|213365|213315|213365|213315|213355.5|213305.5|33
1638440160000|2021-12-02 10:16:00|213366.6|213316.6|213363.8|213313.8|213369|213319|213360.9|213310.9|28
1638440170000|2021-12-02 10:16:10|213363.5|213313.5|213351.6|213301.6|213363.5|213313.5|213348.8|213298.8|22
1638440180000|2021-12-02 10:16:20|213349.5|213299.5|213361.9|213311.9|213362.6|213312.6|213347|213297|28
1638440190000|2021-12-02 10:16:30|213362.6|213312.6|213361.7|213311.7|213362.9|213312.9|213355.2|213305.2|23
1638440200000|2021-12-02 10:16:40|213361.5|213311.5|213355.9|213305.9|213361.5|213311.5|213348.5|213298.5|29
1638440210000|2021-12-02 10:16:50|213357.4|213307.4|213431.3|213381.3|213433.8|213383.8|213357.3|213307.3|36
1638440220000|2021-12-02 10:17:00|213430.5|213380.5|213425.3|213375.3|213431.4|213381.4|213407.7|213357.7|39
1638440230000|2021-12-02 10:17:10|213418.7|213368.7|213369.4|213319.4|213422.6|213372.6|213369.4|213319.4|37
1638440240000|2021-12-02 10:17:20|213380.7|213330.7|213393.3|213343.3|213440.9|213343.3|213380.7|213285.9|34
1638440250000|2021-12-02 10:17:30|213392.4|213342.4|213378.3|213328.3|213443.3|213347.6|213378.3|213292|35
1638440260000|2021-12-02 10:17:40|213378.2|213328.2|213378.6|213328.6|213383.5|213333.5|213377.5|213327.5|26
1638440270000|2021-12-02 10:17:50|213378.9|213328.9|213405.6|213355.6|213405.6|213355.6|213375.3|213325.3|33
1638440280000|2021-12-02 10:18:00|213405|213355|213506.9|213456.9|213559.3|213509.3|213405|213355|39
1638440290000|2021-12-02 10:18:10|213509.6|213459.6|213506.5|213456.5|213567.2|213461.6|213498.2|213403.3|36
1638440300000|2021-12-02 10:18:20|213507.8|213457.8|213507.3|213457.3|213512.1|213462.1|213504.2|213454.2|29
1638440310000|2021-12-02 10:18:30|213504.8|213454.8|213483.1|213433.1|213532.2|213458.4|213466.1|213378.4|33
1638440320000|2021-12-02 10:18:40|213482.3|213432.3|213500.2|213450.2|213556.1|213454.7|213477|213402|33
1638440330000|2021-12-02 10:18:50|213498|213448|213507.7|213457.7|213519|213469|213496|213446|30
1638440340000|2021-12-02 10:19:00|213511.1|213461.1|213500.7|213450.7|213521.4|213471.4|213500.7|213450.7|30
1638440350000|2021-12-02 10:19:10|213501.1|213451.1|213464.8|213414.8|213501.1|213451.1|213459.2|213409.2|30
1638440360000|2021-12-02 10:19:20|213465.3|213415.3|213486.9|213436.9|213487|213437|213464|213414|35
1638440370000|2021-12-02 10:19:30|213483.8|213433.8|213468|213418|213487.6|213437.6|213458.4|213408.4|29
1638440380000|2021-12-02 10:19:40|213467.8|213417.8|213365.4|213315.4|213468.6|213418.6|213365.4|213315.4|32
1638440390000|2021-12-02 10:19:50|213365.2|213315.2|213362|213312|213380.4|213330.4|213362|213312|35
1638440400000|2021-12-02 10:20:00|213360.8|213310.8|213391.8|213241.8|213391.8|213312|213314.7|213236.2|37
1638440410000|2021-12-02 10:20:10|213391.4|213241.4|213391.8|213241.8|213393.6|213294.2|213333.5|213230.7|34
1638440420000|2021-12-02 10:20:20|213391.4|213241.4|213389.9|213239.9|213392|213242|213384.3|213234.3|29
1638440430000|2021-12-02 10:20:30|213390.1|213240.1|213386.3|213236.3|213391.2|213241.2|213379.4|213229.4|25
1638440440000|2021-12-02 10:20:40|213387.7|213237.7|213344.1|213294.1|213399.1|213295.9|213341.3|213237.7|28
1638440450000|2021-12-02 10:20:50|213344.2|213294.2|213394.8|213244.8|213394.8|213298.2|213341.6|213244.8|23
1638440460000|2021-12-02 10:21:00|213395|213245|213413.6|213263.6|213413.6|213291.7|213340.7|213239.7|24
1638440470000|2021-12-02 10:21:10|213414.2|213264.2|213428.7|213378.7|213478.9|213378.7|213372.1|213261|35
1638440480000|2021-12-02 10:21:20|213426|213376|213483.6|213333.6|213494.5|213379.5|213426|213333.3|29
1638440490000|2021-12-02 10:21:30|213482.2|213332.2|213474.3|213324.3|213484.4|213334.4|213468.5|213318.5|29
1638440500000|2021-12-02 10:21:40|213468|213318|213491.9|213341.9|213492|213342|213468|213318|22
1638440510000|2021-12-02 10:21:50|213491|213341|213463.7|213313.7|213491|213341|213463.7|213313.7|27
1638440520000|2021-12-02 10:22:00|213463.4|213313.4|213460|213310|213470.7|213320.7|213459.8|213309.8|28
1638440530000|2021-12-02 10:22:10|213459.2|213309.2|213451|213301|213459.2|213309.2|213448.2|213298.2|26
1638440540000|2021-12-02 10:22:20|213456.2|213306.2|213452.5|213302.5|213459.7|213309.7|213452.3|213302.3|26
1638440550000|2021-12-02 10:22:30|213453|213303|213448.9|213298.9|213453.6|213303.6|213448.9|213298.9|22
1638440560000|2021-12-02 10:22:40|213449.3|213299.3|213517.2|213367.2|213517.2|213415.4|213447.6|213297.6|32
1638440570000|2021-12-02 10:22:50|213516|213366|213439.3|213389.3|213516|213407|213438.8|213356.6|27
1638440580000|2021-12-02 10:23:00|213442.2|213392.2|213419.1|213369.1|213443.7|213393.7|213418.7|213368.7|30
1638440590000|2021-12-02 10:23:10|213423.4|213373.4|213408.8|213358.8|213423.4|213373.4|213408.5|213358.5|27
1638440600000|2021-12-02 10:23:20|213408.4|213358.4|213414.2|213364.2|213414.8|213364.8|213408.4|213358.4|25
1638440610000|2021-12-02 10:23:30|213411.8|213361.8|213417.2|213367.2|213419.3|213369.3|213411.8|213361.8|18
1638440620000|2021-12-02 10:23:40|213416.1|213366.1|213372|213222|213419.9|213369.9|213371.4|213221.4|26
1638440630000|2021-12-02 10:23:50|213384.9|213234.9|213392|213242|213395.6|213245.6|213384.9|213234.9|26
1638440640000|2021-12-02 10:24:00|213392.5|213242.5|213391.7|213241.7|213392.5|213242.5|213390.8|213240.8|17
1638440650000|2021-12-02 10:24:10|213342.5|213292.5|213320.1|213270.1|213368.3|213292.5|213319.1|213218.3|25
1638440660000|2021-12-02 10:24:20|213369.7|213219.7|213338.1|213288.1|213385.3|213293.3|213322.4|213219.7|32
1638440670000|2021-12-02 10:24:30|213337.6|213287.6|213328.5|213278.5|213338.9|213288.9|213322.9|213272.9|36
1638440680000|2021-12-02 10:24:40|213331.1|213281.1|213321|213271|213381.4|213287.8|213318|213227.7|34
1638440690000|2021-12-02 10:24:50|213319.1|213269.1|213333.7|213283.7|213335.2|213285.2|213318.6|213268.6|36
1638440700000|2021-12-02 10:25:00|213334.8|213284.8|213340.6|213290.6|213346|213296|213334|213284|31
1638440710000|2021-12-02 10:25:10|213345.6|213295.6|213331.6|213281.6|213350.1|213300.1|213331.6|213281.6|38
1638440720000|2021-12-02 10:25:20|213334.4|213284.4|213345.5|213295.5|213349.2|213299.2|213334.4|213284.4|32
1638440730000|2021-12-02 10:25:30|213342.9|213292.9|213324|213274|213343.1|213293.1|213322.1|213272.1|33
1638440740000|2021-12-02 10:25:40|213316.4|213266.4|213320.5|213270.5|213330.6|213280.6|213314.5|213264.5|40
1638440750000|2021-12-02 10:25:50|213320.4|213270.4|213325.9|213275.9|213330.1|213280.1|213317.2|213267.2|37
1638440760000|2021-12-02 10:26:00|213328.3|213278.3|213336.6|213286.6|213338.3|213288.3|213326|213276|38
1638440770000|2021-12-02 10:26:10|213335.5|213285.5|213323.5|213273.5|213338.2|213288.2|213321.7|213271.7|39
1638440780000|2021-12-02 10:26:20|213325.7|213275.7|213325|213275|213326.2|213276.2|213318.8|213268.8|31
1638440790000|2021-12-02 10:26:30|213328|213278|213324.4|213274.4|213331.1|213281.1|213323.3|213273.3|36
1638440800000|2021-12-02 10:26:40|213326.2|213276.2|213334.8|213284.8|213335.1|213285.1|213324.7|213274.7|32
1638440810000|2021-12-02 10:26:50|213335.5|213285.5|213329.7|213279.7|213344.5|213294.5|213328|213278|35
1638440820000|2021-12-02 10:27:00|213329.6|213279.6|213338.9|213288.9|213338.9|213288.9|213323.8|213273.8|37
1638440830000|2021-12-02 10:27:10|213339.2|213289.2|213344.2|213294.2|213344.2|213294.2|213329.1|213279.1|34
1638440840000|2021-12-02 10:27:20|213344.4|213294.4|213331.1|213281.1|213344.4|213294.4|213330.1|213280.1|33
1638440850000|2021-12-02 10:27:30|213333.7|213283.7|213327.5|213277.5|213341.3|213291.3|213326.7|213276.7|39
1638440860000|2021-12-02 10:27:40|213328.6|213278.6|213333.9|213283.9|213333.9|213283.9|213322.2|213272.2|39
1638440870000|2021-12-02 10:27:50|213334.5|213284.5|213345.7|213295.7|213347.7|213297.7|213324.6|213274.6|38
1638440880000|2021-12-02 10:28:00|213345.1|213295.1|213326.3|213276.3|213352.4|213302.4|213323.9|213273.9|32
1638440890000|2021-12-02 10:28:10|213324.1|213274.1|213330|213280|213333.2|213283.2|213324.1|213274.1|34
1638440900000|2021-12-02 10:28:20|213332.5|213282.5|213328.7|213278.7|213343.1|213293.1|213325.9|213275.9|34
1638440910000|2021-12-02 10:28:30|213326.9|213276.9|213331.4|213281.4|213339.7|213289.7|213325|213275|34
1638440920000|2021-12-02 10:28:40|213331.1|213281.1|213325.4|213275.4|213339.3|213289.3|213322.1|213272.1|35
1638440930000|2021-12-02 10:28:50|213325.2|213275.2|213326.3|213276.3|213342.8|213292.8|213322.2|213272.2|38
1638440940000|2021-12-02 10:29:00|213327.2|213277.2|213337.1|213287.1|213341.8|213291.8|213325|213275|35
1638440950000|2021-12-02 10:29:10|213336.6|213286.6|213336.4|213286.4|213339.2|213289.2|213331.7|213281.7|33
1638440960000|2021-12-02 10:29:20|213336.8|213286.8|213329.6|213279.6|213336.8|213286.8|213318.3|213268.3|36
1638440970000|2021-12-02 10:29:30|213334.3|213284.3|213326.2|213276.2|213334.6|213284.6|213325.1|213275.1|34
1638440980000|2021-12-02 10:29:40|213326|213276|213331.2|213281.2|213334.6|213284.6|213325.3|213275.3|31
1638440990000|2021-12-02 10:29:50|213330.1|213280.1|213338.5|213288.5|213340.7|213290.7|213330.1|213280.1|32
1638441000000|2021-12-02 10:30:00|213337.6|213287.6|213325.9|213275.9|213350|213300|213320.4|213270.4|37
1638441010000|2021-12-02 10:30:10|213326.3|213276.3|213328.5|213278.5|213338.4|213288.4|213326.3|213276.3|34
1638441020000|2021-12-02 10:30:20|213328.6|213278.6|213340.6|213290.6|213340.8|213290.8|213326.7|213276.7|38
1638441030000|2021-12-02 10:30:30|213336.9|213286.9|213547.3|213397.3|213547.3|213454.8|213320.5|213270.5|35
1638441040000|2021-12-02 10:30:40|213574.3|213424.3|213443|213393|213574.3|213424.3|213436|213340.6|37
1638441050000|2021-12-02 10:30:50|213441.3|213391.3|213492.6|213342.6|213502.3|213395.5|213439.4|213342.6|24
1638441060000|2021-12-02 10:31:00|213493.4|213343.4|213551.9|213401.9|213551.9|213473.1|213450|213343.4|35
1638441070000|2021-12-02 10:31:10|213560.4|213410.4|213469.1|213419.1|213560.4|213426.8|213461.6|213401.4|28
1638441080000|2021-12-02 10:31:20|213469.3|213419.3|213465.3|213415.3|213469.3|213419.3|213464.4|213414.4|20
1638441090000|2021-12-02 10:31:30|213464.9|213414.9|213463.1|213413.1|213465.5|213415.5|213462.5|213412.5|11
1638441100000|2021-12-02 10:31:40|213462.8|213412.8|213479.2|213429.2|213483.8|213433.8|213462.1|213412.1|24
1638441110000|2021-12-02 10:31:50|213478.7|213428.7|213468.5|213418.5|213480.5|213430.5|213459|213409|31
1638441120000|2021-12-02 10:32:00|213467.2|213417.2|213514.7|213464.7|213540.4|213490.4|213461.8|213411.8|37
1638441130000|2021-12-02 10:32:10|213514.1|213464.1|213459.6|213409.6|213514.1|213464.1|213459.4|213409.4|29
1638441140000|2021-12-02 10:32:20|213459.4|213409.4|213450.8|213400.8|213477.1|213427.1|213450.8|213400.8|34
1638441150000|2021-12-02 10:32:30|213453.5|213403.5|213472.6|213422.6|213472.6|213422.6|213451.4|213401.4|28
1638441160000|2021-12-02 10:32:40|213472.7|213422.7|213474|213424|213478.6|213428.6|213459.3|213409.3|32
1638441170000|2021-12-02 10:32:50|213509.8|213459.8|213500.8|213450.8|213510|213460|213497.7|213447.7|21
1638441180000|2021-12-02 10:33:00|213501.3|213451.3|213544.9|213494.9|213562|213512|213501.1|213451.1|30
1638441190000|2021-12-02 10:33:10|213522.1|213472.1|213526.2|213476.2|213529|213479|213510|213460|32
1638441200000|2021-12-02 10:33:20|213525.9|213475.9|213528.6|213478.6|213528.6|213478.6|213521.8|213471.8|30
1638441210000|2021-12-02 10:33:30|213529|213479|213518.4|213468.4|213529|213479|213509.9|213459.9|35
1638441220000|2021-12-02 10:33:40|213518|213468|213505.9|213455.9|213525.2|213475.2|213504.1|213454.1|26
1638441230000|2021-12-02 10:33:50|213507.4|213457.4|213492.8|213442.8|213508.4|213458.4|213485.1|213435.1|32
1638441240000|2021-12-02 10:34:00|213495.1|213445.1|213502.9|213452.9|213505|213455|213488.2|213438.2|33
1638441250000|2021-12-02 10:34:10|213499.5|213449.5|213500.3|213450.3|213501.6|213451.6|213498.1|213448.1|26
1638441260000|2021-12-02 10:34:20|213500.5|213450.5|213490.1|213440.1|213502|213452|213490.1|213440.1|32
1638441270000|2021-12-02 10:34:30|213489.1|213439.1|213486|213436|213493.7|213443.7|213485.3|213435.3|34
1638441280000|2021-12-02 10:34:40|213485.4|213435.4|213486.9|213436.9|213492.5|213442.5|213483.6|213433.6|30
1638441290000|2021-12-02 10:34:50|213487.2|213437.2|213486.2|213436.2|213489.2|213439.2|213484.2|213434.2|31
1638441300000|2021-12-02 10:35:00|213485.9|213435.9|213494.3|213444.3|213494.5|213444.5|213475.4|213425.4|32
1638441310000|2021-12-02 10:35:10|213494.4|213444.4|213483.2|213433.2|213494.6|213444.6|213483|213433|32
1638441320000|2021-12-02 10:35:20|213483.8|213433.8|213483.2|213433.2|213484.8|213434.8|213481.5|213431.5|23
1638441330000|2021-12-02 10:35:30|213483.9|213433.9|213484.3|213434.3|213487.7|213437.7|213483.6|213433.6|23
1638441340000|2021-12-02 10:35:40|213484.1|213434.1|213482.8|213432.8|213485.2|213435.2|213482.2|213432.2|29
1638441350000|2021-12-02 10:35:50|213482.7|213432.7|213486.9|213436.9|213487.1|213437.1|213482.7|213432.7|23
1638441360000|2021-12-02 10:36:00|213487.4|213437.4|213483.4|213433.4|213487.4|213437.4|213474|213424|29
1638441370000|2021-12-02 10:36:10|213483.7|213433.7|213490.3|213440.3|213492.6|213442.6|213479.9|213429.9|21
1638441380000|2021-12-02 10:36:20|213490.4|213440.4|213488.4|213438.4|213491|213441|213487.1|213437.1|24
1638441390000|2021-12-02 10:36:30|213488.2|213438.2|213487.7|213437.7|213488.8|213438.8|213486.9|213436.9|26
1638441400000|2021-12-02 10:36:40|213487.8|213437.8|213481.4|213431.4|213488|213438|213468.7|213418.7|31
1638441410000|2021-12-02 10:36:50|213481|213431|213483.3|213433.3|213484.9|213434.9|213480.7|213430.7|25
1638441420000|2021-12-02 10:37:00|213483.2|213433.2|213517.3|213467.3|213526.2|213476.2|213481.8|213431.8|33
1638441430000|2021-12-02 10:37:10|213520.5|213470.5|213530.7|213480.7|213538|213488|213518.3|213468.3|26
1638441440000|2021-12-02 10:37:20|213532.3|213482.3|213589.5|213539.5|213590.8|213540.8|213524|213474|34
1638441450000|2021-12-02 10:37:30|213591.1|213541.1|213552.5|213502.5|213595.6|213545.6|213550.4|213500.4|33
1638441460000|2021-12-02 10:37:40|213546|213496|213544.9|213494.9|213549.5|213499.5|213542.7|213492.7|20
1638441470000|2021-12-02 10:37:50|213545.5|213495.5|213509.6|213459.6|213546.4|213496.4|213509.6|213459.6|22
1638441480000|2021-12-02 10:38:00|213510.7|213460.7|213520.9|213470.9|213521.3|213471.3|213510|213460|29
1638441490000|2021-12-02 10:38:10|213523.1|213473.1|213512.1|213462.1|213524.4|213474.4|213508.4|213458.4|31
1638441500000|2021-12-02 10:38:20|213511.9|213461.9|213556.5|213506.5|213557|213507|213508.3|213458.3|28
1638441510000|2021-12-02 10:38:30|213558.2|213508.2|213551|213501|213560.4|213510.4|213550.7|213500.7|30
1638441520000|2021-12-02 10:38:40|213551.8|213501.8|213513.9|213463.9|213552.2|213502.2|213502|213452|30
1638441530000|2021-12-02 10:38:50|213515.1|213465.1|213513.2|213463.2|213521.5|213471.5|213512.9|213462.9|31
1638441540000|2021-12-02 10:39:00|213514.4|213464.4|213474.1|213424.1|213514.7|213464.7|213468.3|213418.3|35
1638441550000|2021-12-02 10:39:10|213475.5|213425.5|213494.9|213444.9|213501.4|213451.4|213474.7|213424.7|30
1638441560000|2021-12-02 10:39:20|213493.6|213443.6|213472|213422|213495.9|213445.9|213468.1|213418.1|37
1638441570000|2021-12-02 10:39:30|213472.4|213422.4|213477.4|213427.4|213485.2|213435.2|213472.4|213422.4|34
1638441580000|2021-12-02 10:39:40|213476.8|213426.8|213421.1|213371.1|213477.3|213427.3|213418.2|213368.2|32
1638441590000|2021-12-02 10:39:50|213417.5|213367.5|213371.3|213321.3|213417.5|213367.5|213367.4|213317.4|33
1638441600000|2021-12-02 10:40:00|213368.8|213318.8|213387.8|213337.8|213387.8|213337.8|213363.4|213313.4|28
1638441610000|2021-12-02 10:40:10|213388.9|213338.9|213401.4|213351.4|213420.4|213370.4|213380.7|213330.7|32
1638441620000|2021-12-02 10:40:20|213401.2|213351.2|213406.3|213356.3|213422.3|213372.3|213398.6|213348.6|31
1638441630000|2021-12-02 10:40:30|213404.9|213354.9|213462.9|213412.9|213470.1|213420.1|213398.5|213348.5|32
1638441640000|2021-12-02 10:40:40|213462.8|213412.8|213453.8|213403.8|213468.3|213418.3|213434.9|213384.9|32
1638441650000|2021-12-02 10:40:50|213458.4|213408.4|213470.7|213420.7|213471|213421|213458.4|213408.4|29
1638441660000|2021-12-02 10:41:00|213473.6|213423.6|213516|213466|213517.1|213467.1|213469.1|213419.1|29
1638441670000|2021-12-02 10:41:10|213515.2|213465.2|213515|213465|213519.8|213469.8|213513.9|213463.9|28
1638441680000|2021-12-02 10:41:20|213515.3|213465.3|213514.3|213464.3|213515.3|213465.3|213513.1|213463.1|23
1638441690000|2021-12-02 10:41:30|213515.8|213465.8|213511.5|213461.5|213518|213468|213511.5|213461.5|23
1638441700000|2021-12-02 10:41:40|213515|213465|213518.5|213468.5|213519|213469|213513.5|213463.5|26
1638441710000|2021-12-02 10:41:50|213519|213469|213475.2|213425.2|213519|213469|213470.1|213420.1|35
1638441720000|2021-12-02 10:42:00|213475.5|213425.5|213472.4|213422.4|213475.8|213425.8|213466.7|213416.7|33
1638441730000|2021-12-02 10:42:10|213471|213421|213468.4|213418.4|213471.9|213421.9|213468.4|213418.4|24
1638441740000|2021-12-02 10:42:20|213467.7|213417.7|213511.1|213461.1|213511.6|213461.6|213466|213416|24
1638441750000|2021-12-02 10:42:30|213500.8|213450.8|213498.8|213448.8|213512.2|213462.2|213497.8|213447.8|30
1638441760000|2021-12-02 10:42:40|213496|213446|213503|213453|213503|213453|213493.5|213443.5|31
1638441770000|2021-12-02 10:42:50|213508.3|213458.3|213509.5|213459.5|213513.4|213463.4|213506.5|213456.5|29
1638441780000|2021-12-02 10:43:00|213507.8|213457.8|213490.5|213440.5|213509.7|213459.7|213488.1|213438.1|30
1638441790000|2021-12-02 10:43:10|213491.1|213441.1|213520|213470|213520|213470|213489.4|213439.4|30
1638441800000|2021-12-02 10:43:20|213519.4|213469.4|213516|213466|213521.8|213471.8|213515.1|213465.1|29
1638441810000|2021-12-02 10:43:30|213516.2|213466.2|213498.5|213448.5|213516.2|213466.2|213493.6|213443.6|29
1638441820000|2021-12-02 10:43:40|213498.3|213448.3|213492.4|213442.4|213498.4|213448.4|213487.7|213437.7|31
1638441830000|2021-12-02 10:43:50|213492.3|213442.3|213500|213450|213500|213450|213492.1|213442.1|30
1638441840000|2021-12-02 10:44:00|213498.7|213448.7|213500.5|213450.5|213500.9|213450.9|213494.3|213444.3|27
1638441850000|2021-12-02 10:44:10|213500.8|213450.8|213493.3|213443.3|213500.8|213450.8|213493.2|213443.2|21
1638441860000|2021-12-02 10:44:20|213494|213444|213529.6|213479.6|213532.8|213482.8|213493.7|213443.7|29
1638441870000|2021-12-02 10:44:30|213531.3|213481.3|213527.6|213477.6|213534.7|213484.7|213525.3|213475.3|24
1638441880000|2021-12-02 10:44:40|213529.3|213479.3|213520.8|213470.8|213529.3|213479.3|213517.7|213467.7|28
1638441890000|2021-12-02 10:44:50|213521.1|213471.1|213524.7|213474.7|213528|213478|213521.1|213471.1|27
1638441900000|2021-12-02 10:45:00|213524.8|213474.8|213530.3|213480.3|213531.6|213481.6|213521|213471|22
1638441910000|2021-12-02 10:45:10|213529.9|213479.9|213521.4|213471.4|213532.1|213482.1|213521.4|213471.4|29
1638441920000|2021-12-02 10:45:20|213521.3|213471.3|213472.4|213422.4|213525.3|213475.3|213470.6|213420.6|29
1638441930000|2021-12-02 10:45:30|213470.9|213420.9|213477.5|213427.5|213484.8|213434.8|213470.7|213420.7|28
1638441940000|2021-12-02 10:45:40|213477.6|213427.6|213457.4|213407.4|213477.6|213427.6|213435.3|213385.3|34
1638441950000|2021-12-02 10:45:50|213457|213407|213453.7|213403.7|213469.9|213419.9|213453.5|213403.5|30
1638441960000|2021-12-02 10:46:00|213457.1|213407.1|213377|213327|213462.2|213412.2|213375|213325|31
1638441970000|2021-12-02 10:46:10|213376.1|213326.1|213344.5|213294.5|213396.5|213346.5|213333.6|213283.6|37
1638441980000|2021-12-02 10:46:20|213343.3|213293.3|213343.8|213293.8|213346.8|213296.8|213339.3|213289.3|30
1638441990000|2021-12-02 10:46:30|213342.3|213292.3|213343|213293|213343.3|213293.3|213342.3|213292.3|21
1638442000000|2021-12-02 10:46:40|213341.9|213291.9|213342.9|213292.9|213343.9|213293.9|213334.4|213284.4|25
1638442010000|2021-12-02 10:46:50|213342.2|213292.2|213342.8|213292.8|213344|213294|213341.4|213291.4|17
1638442020000|2021-12-02 10:47:00|213340.9|213290.9|213347.9|213297.9|213349.2|213299.2|213337.1|213287.1|20
1638442030000|2021-12-02 10:47:10|213347.4|213297.4|213360.1|213310.1|213363.7|213313.7|213347.1|213297.1|30
1638442040000|2021-12-02 10:47:20|213376.2|213326.2|213388.4|213338.4|213392.7|213342.7|213376.2|213326.2|30
1638442050000|2021-12-02 10:47:30|213387.2|213337.2|213382.5|213332.5|213388.8|213338.8|213382.5|213332.5|22
1638442060000|2021-12-02 10:47:40|213382.8|213332.8|213382.7|213332.7|213384.2|213334.2|213381.3|213331.3|25
1638442070000|2021-12-02 10:47:50|213382.6|213332.6|213351.9|213301.9|213386.2|213336.2|213351.9|213301.9|24
1638442080000|2021-12-02 10:48:00|213352.4|213302.4|213353.7|213303.7|213353.9|213303.9|213349|213299|28
1638442090000|2021-12-02 10:48:10|213353.4|213303.4|213352.1|213302.1|213355.9|213305.9|213351.1|213301.1|27
1638442100000|2021-12-02 10:48:20|213352.2|213302.2|213353.1|213303.1|213353.1|213303.1|213348.3|213298.3|21
1638442110000|2021-12-02 10:48:30|213352.9|213302.9|213351.9|213301.9|213353.4|213303.4|213347.4|213297.4|24
1638442120000|2021-12-02 10:48:40|213352.1|213302.1|213347.8|213297.8|213352.7|213302.7|213346|213296|24
1638442130000|2021-12-02 10:48:50|213345.6|213295.6|213348.1|213298.1|213351.9|213301.9|213345.6|213295.6|19
1638442140000|2021-12-02 10:49:00|213348.4|213298.4|213351.4|213301.4|213352.4|213302.4|213347.7|213297.7|25
1638442150000|2021-12-02 10:49:10|213351|213301|213352.6|213302.6|213352.6|213302.6|213346.6|213296.6|18
1638442160000|2021-12-02 10:49:20|213350.7|213300.7|213350.6|213300.6|213351.8|213301.8|213348.4|213298.4|20
1638442170000|2021-12-02 10:49:30|213351.5|213301.5|213351|213301|213362.9|213312.9|213347.9|213297.9|24
1638442180000|2021-12-02 10:49:40|213348.6|213298.6|213353.7|213303.7|213353.7|213303.7|213348.6|213298.6|13
1638442190000|2021-12-02 10:49:50|213353.6|213303.6|213361.5|213311.5|213366.8|213316.8|213353.6|213303.6|27
1638442200000|2021-12-02 10:50:00|213361.3|213311.3|213357.8|213307.8|213361.7|213311.7|213357.7|213307.7|22
1638442210000|2021-12-02 10:50:10|213357.7|213307.7|213349.7|213299.7|213358.2|213308.2|213346.6|213296.6|25
1638442220000|2021-12-02 10:50:20|213350.2|213300.2|213349.5|213299.5|213352.5|213302.5|213349.2|213299.2|19
1638442230000|2021-12-02 10:50:30|213352.5|213302.5|213366|213316|213384.5|213334.5|213352.5|213302.5|34
1638442240000|2021-12-02 10:50:40|213366.5|213316.5|213364.3|213314.3|213366.6|213316.6|213361.5|213311.5|31
1638442250000|2021-12-02 10:50:50|213363.3|213313.3|213361|213311|213365.6|213315.6|213360.6|213310.6|24
1638442260000|2021-12-02 10:51:00|213360.8|213310.8|213364.3|213314.3|213368.1|213318.1|213359.3|213309.3|22
1638442270000|2021-12-02 10:51:10|213365.4|213315.4|213377.7|213327.7|213384.7|213334.7|213365.4|213315.4|21
1638442280000|2021-12-02 10:51:20|213377.2|213327.2|213380.3|213330.3|213383.4|213333.4|213374.9|213324.9|21
1638442290000|2021-12-02 10:51:30|213380|213330|213381.3|213331.3|213381.6|213331.6|213376.5|213326.5|25
1638442300000|2021-12-02 10:51:40|213381.2|213331.2|213384|213334|213386.5|213336.5|213378.2|213328.2|20
1638442310000|2021-12-02 10:51:50|213383.8|213333.8|213400.5|213350.5|213401.3|213351.3|213383.8|213333.8|34
1638442320000|2021-12-02 10:52:00|213400.9|213350.9|213408.1|213358.1|213418|213368|213396.3|213346.3|32
1638442330000|2021-12-02 10:52:10|213408|213358|213415.8|213365.8|213415.8|213365.8|213397.7|213347.7|29
1638442340000|2021-12-02 10:52:20|213417.2|213367.2|213430.6|213380.6|213431.8|213381.8|213411.2|213361.2|34
1638442350000|2021-12-02 10:52:30|213430.3|213380.3|213434.6|213384.6|213435.4|213385.4|213429.2|213379.2|21
1638442360000|2021-12-02 10:52:40|213434.8|213384.8|213472.4|213422.4|213477.9|213427.9|213432.8|213382.8|31
1638442370000|2021-12-02 10:52:50|213472|213422|213441.8|213391.8|213473.7|213423.7|213440.7|213390.7|32
1638442380000|2021-12-02 10:53:00|213441.3|213391.3|213440.5|213390.5|213444.1|213394.1|213438.6|213388.6|26
1638442390000|2021-12-02 10:53:10|213438.9|213388.9|213439.8|213389.8|213443.8|213393.8|213432.6|213382.6|30
1638442400000|2021-12-02 10:53:20|213438.9|213388.9|213414.5|213364.5|213438.9|213388.9|213402.8|213352.8|32
1638442410000|2021-12-02 10:53:30|213414.6|213364.6|213407.8|213357.8|213414.6|213364.6|213405.6|213355.6|19
1638442420000|2021-12-02 10:53:40|213407.9|213357.9|213409.1|213359.1|213411.3|213361.3|213405.3|213355.3|28
1638442430000|2021-12-02 10:53:50|213408.9|213358.9|213404.2|213354.2|213408.9|213358.9|213404.2|213354.2|18
1638442440000|2021-12-02 10:54:00|213404.8|213354.8|213379.3|213329.3|213404.8|213354.8|213374.3|213324.3|30
1638442450000|2021-12-02 10:54:10|213379.2|213329.2|213382.9|213332.9|213388.4|213338.4|213378.8|213328.8|24
1638442460000|2021-12-02 10:54:20|213383.1|213333.1|213355.9|213305.9|213383.9|213333.9|213353.6|213303.6|32
1638442470000|2021-12-02 10:54:30|213353.7|213303.7|213358.9|213308.9|213360.6|213310.6|213353|213303|32
1638442480000|2021-12-02 10:54:40|213358.7|213308.7|213401.4|213351.4|213401.4|213351.4|213358.4|213308.4|30
1638442490000|2021-12-02 10:54:50|213402|213352|213410.7|213360.7|213412.7|213362.7|213402|213352|29
1638442500000|2021-12-02 10:55:00|213409.8|213359.8|213402|213352|213410.1|213360.1|213399.3|213349.3|29
1638442510000|2021-12-02 10:55:10|213402.4|213352.4|213399.5|213349.5|213402.4|213352.4|213398.9|213348.9|24
1638442520000|2021-12-02 10:55:20|213399.7|213349.7|213402.4|213352.4|213402.9|213352.9|213398.7|213348.7|25
1638442530000|2021-12-02 10:55:30|213402.5|213352.5|213400.9|213350.9|213402.8|213352.8|213400.7|213350.7|23
1638442540000|2021-12-02 10:55:40|213400.7|213350.7|213400.1|213350.1|213400.9|213350.9|213399.4|213349.4|22
1638442550000|2021-12-02 10:55:50|213400|213350|213401.9|213351.9|213402.3|213352.3|213400|213350|18
1638442560000|2021-12-02 10:56:00|213401.7|213351.7|213414.3|213364.3|213418.5|213368.5|213401.7|213351.7|25
1638442570000|2021-12-02 10:56:10|213413.1|213363.1|213403.3|213353.3|213415.6|213365.6|213402.5|213352.5|25
1638442580000|2021-12-02 10:56:20|213403.5|213353.5|213401.9|213351.9|213404.1|213354.1|213401.5|213351.5|27
1638442590000|2021-12-02 10:56:30|213402.4|213352.4|213379.2|213329.2|213402.4|213352.4|213377.6|213327.6|29
1638442600000|2021-12-02 10:56:40|213380.3|213330.3|213379.6|213329.6|213381.3|213331.3|213379|213329|16
1638442610000|2021-12-02 10:56:50|213377.8|213327.8|213381.4|213331.4|213381.4|213331.4|213373.1|213323.1|19
1638442620000|2021-12-02 10:57:00|213377.7|213327.7|213363|213313|213377.7|213327.7|213359.8|213309.8|23
1638442630000|2021-12-02 10:57:10|213365.3|213315.3|213404.6|213354.6|213404.6|213354.6|213365.3|213315.3|27
1638442640000|2021-12-02 10:57:20|213405|213355|213405.7|213355.7|213411.2|213361.2|213400.5|213350.5|21
1638442650000|2021-12-02 10:57:30|213409.1|213359.1|213408.4|213358.4|213412.6|213362.6|213406.6|213356.6|21
1638442660000|2021-12-02 10:57:40|213410.1|213360.1|213409.9|213359.9|213411.3|213361.3|213408.4|213358.4|16
1638442670000|2021-12-02 10:57:50|213409.5|213359.5|213395.1|213345.1|213409.5|213359.5|213390.5|213340.5|30
1638442680000|2021-12-02 10:58:00|213395.4|213345.4|213395|213345|213398|213348|213394.1|213344.1|24
1638442690000|2021-12-02 10:58:10|213395.3|213345.3|213401.2|213351.2|213420.6|213370.6|213395.3|213345.3|31
1638442700000|2021-12-02 10:58:20|213398.5|213348.5|213404|213354|213404.1|213354.1|213398.3|213348.3|24
1638442710000|2021-12-02 10:58:30|213403|213353|213395.6|213345.6|213403.1|213353.1|213394|213344|26
1638442720000|2021-12-02 10:58:40|213397.6|213347.6|213404.2|213354.2|213406.3|213356.3|213395.2|213345.2|28
1638442730000|2021-12-02 10:58:50|213404.1|213354.1|213405.2|213355.2|213405.8|213355.8|213403.6|213353.6|18
1638442740000|2021-12-02 10:59:00|213404.4|213354.4|213395.7|213345.7|213404.9|213354.9|213393.7|213343.7|33
1638442750000|2021-12-02 10:59:10|213396.5|213346.5|213423.6|213373.6|213434.1|213384.1|213396.5|213346.5|34
1638442760000|2021-12-02 10:59:20|213424.3|213374.3|213425.9|213375.9|213427.7|213377.7|213411.4|213361.4|29
1638442770000|2021-12-02 10:59:30|213425.6|213375.6|213426.1|213376.1|213427.3|213377.3|213424.3|213374.3|19
1638442780000|2021-12-02 10:59:40|213426.7|213376.7|213409.7|213359.7|213426.7|213376.7|213408.6|213358.6|15
1638442790000|2021-12-02 10:59:50|213409.5|213359.5|213409.3|213359.3|213410.2|213360.2|213406.2|213356.2|16
1638442800000|2021-12-02 11:00:00|213407.2|213357.2|213405.4|213355.4|213408.1|213358.1|213404.7|213354.7|17
1638442810000|2021-12-02 11:00:10|213406.9|213356.9|213438.8|213388.8|213440.2|213390.2|213406|213356|23
1638442820000|2021-12-02 11:00:20|213442.7|213392.7|213449.1|213399.1|213449.1|213399.1|213439|213389|31
1638442830000|2021-12-02 11:00:30|213449.3|213399.3|213447.8|213397.8|213449.3|213399.3|213446.9|213396.9|22
1638442840000|2021-12-02 11:00:40|213448.8|213398.8|213412.4|213362.4|213450|213400|213412.4|213362.4|24
1638442850000|2021-12-02 11:00:50|213411.7|213361.7|213423.1|213373.1|213423.1|213373.1|213410.7|213360.7|17
1638442860000|2021-12-02 11:01:00|213420.8|213370.8|213484|213434|213488.5|213438.5|213415.4|213365.4|33
1638442870000|2021-12-02 11:01:10|213483.2|213433.2|213508.4|213458.4|213512.2|213462.2|213483.2|213433.2|27
1638442880000|2021-12-02 11:01:20|213508.6|213458.6|213511.1|213461.1|213512.1|213462.1|213508.5|213458.5|21
1638442890000|2021-12-02 11:01:30|213511.6|213461.6|213511|213461|213512.2|213462.2|213508.1|213458.1|15
1638442900000|2021-12-02 11:01:40|213511.2|213461.2|213521.6|213471.6|213524|213474|213511.2|213461.2|24
1638442910000|2021-12-02 11:01:50|213521|213471|213518.7|213468.7|213521|213471|213518.2|213468.2|14
1638442920000|2021-12-02 11:02:00|213519.3|213469.3|213524.3|213474.3|213528.8|213478.8|213517.6|213467.6|19
1638442930000|2021-12-02 11:02:10|213524.4|213474.4|213531.1|213481.1|213535.2|213485.2|213523.4|213473.4|27
1638442940000|2021-12-02 11:02:20|213531.3|213481.3|213558.1|213508.1|213560.2|213510.2|213527.7|213477.7|28
1638442950000|2021-12-02 11:02:30|213559.8|213509.8|213557.7|213507.7|213559.8|213509.8|213553.9|213503.9|21
1638442960000|2021-12-02 11:02:40|213559.1|213509.1|213561.7|213511.7|213563.2|213513.2|213559.1|213509.1|29
1638442970000|2021-12-02 11:02:50|213561.5|213511.5|213557.2|213507.2|213562.7|213512.7|213554.8|213504.8|27
1638442980000|2021-12-02 11:03:00|213557.4|213507.4|213557.5|213507.5|213559.9|213509.9|213555.9|213505.9|25
1638442990000|2021-12-02 11:03:10|213559|213509|213559.2|213509.2|213559.9|213509.9|213559|213509|10
1638443000000|2021-12-02 11:03:20|213559.3|213509.3|213556.8|213506.8|213560|213510|213552.8|213502.8|25
1638443010000|2021-12-02 11:03:30|213556.6|213506.6|213554.2|213504.2|213556.6|213506.6|213552.6|213502.6|21
1638443020000|2021-12-02 11:03:40|213554.6|213504.6|213554.7|213504.7|213555.9|213505.9|213552.4|213502.4|12
1638443030000|2021-12-02 11:03:50|213554.2|213504.2|213558.2|213508.2|213558.7|213508.7|213554.2|213504.2|12
1638443040000|2021-12-02 11:04:00|213557.4|213507.4|213564.3|213514.3|213564.7|213514.7|213557.4|213507.4|24
1638443050000|2021-12-02 11:04:10|213565.3|213515.3|213561|213511|213566|213516|213559.1|213509.1|23
1638443060000|2021-12-02 11:04:20|213561.6|213511.6|213563.8|213513.8|213564.9|213514.9|213558.9|213508.9|16
1638443070000|2021-12-02 11:04:30|213564.8|213514.8|213561.8|213511.8|213564.8|213514.8|213558.9|213508.9|13
1638443080000|2021-12-02 11:04:40|213561.9|213511.9|213554.7|213504.7|213561.9|213511.9|213554.7|213504.7|21
1638443090000|2021-12-02 11:04:50|213555.5|213505.5|213554.2|213504.2|213555.9|213505.9|213552.3|213502.3|16
1638443100000|2021-12-02 11:05:00|213554.5|213504.5|213517.2|213467.2|213556|213506|213509.9|213459.9|28
1638443110000|2021-12-02 11:05:10|213513.8|213463.8|213464.1|213414.1|213513.8|213463.8|213464.1|213414.1|24
1638443120000|2021-12-02 11:05:20|213464.5|213414.5|213474.4|213424.4|213480.3|213430.3|213464.5|213414.5|29
1638443130000|2021-12-02 11:05:30|213474.1|213424.1|213473.5|213423.5|213478.3|213428.3|213472.3|213422.3|27
1638443140000|2021-12-02 11:05:40|213473.3|213423.3|213472.8|213422.8|213473.4|213423.4|213471.8|213421.8|17
1638443150000|2021-12-02 11:05:50|213472.5|213422.5|213471.5|213421.5|213473.6|213423.6|213471.5|213421.5|10
1638443160000|2021-12-02 11:06:00|213471.4|213421.4|213474.8|213424.8|213478.3|213428.3|213471.4|213421.4|18
1638443170000|2021-12-02 11:06:10|213474.6|213424.6|213469.1|213419.1|213474.6|213424.6|213467.6|213417.6|22
1638443180000|2021-12-02 11:06:20|213470.2|213420.2|213473|213423|213473.3|213423.3|213470.2|213420.2|18
1638443190000|2021-12-02 11:06:30|213471.9|213421.9|213473|213423|213478.6|213428.6|213470.5|213420.5|22
1638443200000|2021-12-02 11:06:40|213472.3|213422.3|213472.7|213422.7|213475|213425|213472.3|213422.3|13
1638443210000|2021-12-02 11:06:50|213473.1|213423.1|213474.5|213424.5|213474.5|213424.5|213470.7|213420.7|11
1638443220000|2021-12-02 11:07:00|213474.6|213424.6|213479.6|213429.6|213482.5|213432.5|213474.5|213424.5|20
1638443230000|2021-12-02 11:07:10|213480.2|213430.2|213478.7|213428.7|213481.2|213431.2|213469.2|213419.2|24
1638443240000|2021-12-02 11:07:20|213481.1|213431.1|213482.1|213432.1|213483.8|213433.8|213478.9|213428.9|20
1638443250000|2021-12-02 11:07:30|213487|213437|213484.6|213434.6|213488.4|213438.4|213484|213434|29
1638443260000|2021-12-02 11:07:40|213485|213435|213470.2|213420.2|213485.9|213435.9|213469|213419|30
1638443270000|2021-12-02 11:07:50|213471.2|213421.2|213471.4|213421.4|213473.3|213423.3|213470.1|213420.1|14
1638443280000|2021-12-02 11:08:00|213472.1|213422.1|213472|213422|213478.7|213428.7|213470.7|213420.7|29
1638443290000|2021-12-02 11:08:10|213474.8|213424.8|213474.2|213424.2|213476.1|213426.1|213469.8|213419.8|25
1638443300000|2021-12-02 11:08:20|213477|213427|213474.7|213424.7|213477.7|213427.7|213463.6|213413.6|27
1638443310000|2021-12-02 11:08:30|213474.8|213424.8|213473.7|213423.7|213476.5|213426.5|213468.5|213418.5|23
1638443320000|2021-12-02 11:08:40|213473.6|213423.6|213478.4|213428.4|213483.6|213433.6|213473|213423|14
1638443330000|2021-12-02 11:08:50|213478.2|213428.2|213465.9|213415.9|213479.8|213429.8|213465.9|213415.9|23
1638443340000|2021-12-02 11:09:00|213466.4|213416.4|213466.1|213416.1|213468.3|213418.3|213465.3|213415.3|24
1638443350000|2021-12-02 11:09:10|213467.1|213417.1|213469.9|213419.9|213470.3|213420.3|213467.1|213417.1|13
1638443360000|2021-12-02 11:09:20|213469.8|213419.8|213468.5|213418.5|213471.4|213421.4|213467.9|213417.9|14
1638443370000|2021-12-02 11:09:30|213468.6|213418.6|213470.9|213420.9|213471.1|213421.1|213467.4|213417.4|14
1638443380000|2021-12-02 11:09:40|213471.1|213421.1|213470.1|213420.1|213471.1|213421.1|213464.4|213414.4|18
1638443390000|2021-12-02 11:09:50|213470.7|213420.7|213470.3|213420.3|213471.4|213421.4|213468.5|213418.5|21
1638443400000|2021-12-02 11:10:00|213470|213420|213487.2|213437.2|213487.2|213437.2|213470|213420|22
1638443410000|2021-12-02 11:10:10|213486|213436|213460.4|213410.4|213494.3|213444.3|213460.4|213410.4|35
1638443420000|2021-12-02 11:10:20|213461.1|213411.1|213467|213417|213467.3|213417.3|213460.8|213410.8|22
1638443430000|2021-12-02 11:10:30|213466.8|213416.8|213467.2|213417.2|213467.7|213417.7|213466.3|213416.3|18
1638443440000|2021-12-02 11:10:40|213467.7|213417.7|213466.4|213416.4|213467.8|213417.8|213464.3|213414.3|16
1638443450000|2021-12-02 11:10:50|213465.8|213415.8|213466.7|213416.7|213471.2|213421.2|213464|213414|22
1638443460000|2021-12-02 11:11:00|213467.4|213417.4|213463.1|213413.1|213467.4|213417.4|213461.2|213411.2|18
1638443470000|2021-12-02 11:11:10|213463.3|213413.3|213462.9|213412.9|213470.5|213420.5|213462.4|213412.4|27
1638443480000|2021-12-02 11:11:20|213462.5|213412.5|213443|213393|213471.6|213421.6|213437.9|213387.9|23
1638443490000|2021-12-02 11:11:30|213443.2|213393.2|213413.9|213363.9|213444.4|213394.4|213413.9|213363.9|25
1638443500000|2021-12-02 11:11:40|213406.9|213356.9|213420.5|213370.5|213424.3|213374.3|213406.9|213356.9|28
1638443510000|2021-12-02 11:11:50|213412.5|213362.5|213392|213342|213421.9|213371.9|213377.1|213327.1|31
1638443520000|2021-12-02 11:12:00|213394.7|213344.7|213409.4|213359.4|213410.9|213360.9|213393|213343|25
1638443530000|2021-12-02 11:12:10|213405.7|213355.7|213411.1|213361.1|213413.3|213363.3|213405.7|213355.7|19
1638443540000|2021-12-02 11:12:20|213411.7|213361.7|213378.8|213328.8|213420.3|213370.3|213378.8|213328.8|22
1638443550000|2021-12-02 11:12:30|213380.5|213330.5|213355.9|213305.9|213380.5|213330.5|213344.7|213294.7|24
1638443560000|2021-12-02 11:12:40|213358.1|213308.1|213351.5|213301.5|213358.9|213308.9|213341.7|213291.7|26
1638443570000|2021-12-02 11:12:50|213356.6|213306.6|213358|213308|213360.5|213310.5|213356.5|213306.5|24
1638443580000|2021-12-02 11:13:00|213358.9|213308.9|213365|213315|213365.4|213315.4|213358.1|213308.1|25
1638443590000|2021-12-02 11:13:10|213364.7|213314.7|213399.1|213349.1|213399.2|213349.2|213364.1|213314.1|28
1638443600000|2021-12-02 11:13:20|213399.7|213349.7|213389.1|213339.1|213411.5|213361.5|213382.4|213332.4|22
1638443610000|2021-12-02 11:13:30|213388.4|213338.4|213400|213350|213402.2|213352.2|213386.2|213336.2|30
1638443620000|2021-12-02 11:13:40|213400.8|213350.8|213398.5|213348.5|213401.2|213351.2|213395.9|213345.9|22
1638443630000|2021-12-02 11:13:50|213399.1|213349.1|213388.9|213338.9|213405.5|213355.5|213388.9|213338.9|20
1638443640000|2021-12-02 11:14:00|213391.7|213341.7|213385.1|213335.1|213392.2|213342.2|213375.3|213325.3|24
1638443650000|2021-12-02 11:14:10|213386.2|213336.2|213376.2|213326.2|213387|213337|213375.7|213325.7|26
1638443660000|2021-12-02 11:14:20|213375.1|213325.1|213380.4|213330.4|213397.8|213347.8|213375.1|213325.1|23
1638443670000|2021-12-02 11:14:30|213381.2|213331.2|213357.3|213307.3|213382.1|213332.1|213353.7|213303.7|24
1638443680000|2021-12-02 11:14:40|213357.4|213307.4|213351.9|213301.9|213358.7|213308.7|213350.6|213300.6|29
1638443690000|2021-12-02 11:14:50|213351.7|213301.7|213361.6|213311.6|213368.6|213318.6|213351.7|213301.7|31
1638443700000|2021-12-02 11:15:00|213360.8|213310.8|213360.7|213310.7|213380.1|213330.1|213353.8|213303.8|33
1638443710000|2021-12-02 11:15:10|213361.9|213311.9|213349.1|213299.1|213365.1|213315.1|213341.6|213291.6|27
1638443720000|2021-12-02 11:15:20|213348.9|213298.9|213256|213206|213351.8|213301.8|213240.5|213190.5|33
1638443730000|2021-12-02 11:15:30|213255.9|213205.9|213268.1|213218.1|213273.4|213223.4|213255.9|213205.9|32
1638443740000|2021-12-02 11:15:40|213265|213215|213269.7|213219.7|213275.6|213225.6|213263.9|213213.9|32
1638443750000|2021-12-02 11:15:50|213271.2|213221.2|213273.2|213223.2|213275.2|213225.2|213271.2|213221.2|17
1638443760000|2021-12-02 11:16:00|213273.5|213223.5|213267.5|213217.5|213273.8|213223.8|213264.5|213214.5|26
1638443770000|2021-12-02 11:16:10|213268.9|213218.9|213269|213219|213269.6|213219.6|213264.8|213214.8|24
1638443780000|2021-12-02 11:16:20|213268.3|213218.3|213318.9|213268.9|213361.6|213271.6|213267.4|213206.9|32
1638443790000|2021-12-02 11:16:30|213320.3|213270.3|213334.8|213284.8|213335|213285|213320.3|213270.3|24
1638443800000|2021-12-02 11:16:40|213333.8|213283.8|213334.3|213284.3|213334.6|213284.6|213330.5|213280.5|23
1638443810000|2021-12-02 11:16:50|213334.7|213284.7|213349.4|213299.4|213387.8|213303.4|213331.5|213237.8|29
1638443820000|2021-12-02 11:17:00|213348.8|213298.8|213351.8|213301.8|213352.5|213302.5|213347.2|213297.2|25
1638443830000|2021-12-02 11:17:10|213353.3|213303.3|213354.5|213304.5|213354.5|213304.5|213349.8|213299.8|20
1638443840000|2021-12-02 11:17:20|213354.3|213304.3|213339|213289|213355.4|213305.4|213332.9|213282.9|29
1638443850000|2021-12-02 11:17:30|213339.8|213289.8|213366.4|213316.4|213400.5|213316.8|213338.8|213244.3|29
1638443860000|2021-12-02 11:17:40|213367.1|213317.1|213381|213331|213381.1|213331.1|213367.1|213317.1|29
1638443870000|2021-12-02 11:17:50|213381.1|213331.1|213436.9|213286.9|213438.9|213334|213379.7|213286.6|25
1638443880000|2021-12-02 11:18:00|213437|213287|213385.3|213335.3|213438.4|213335.8|213385.3|213286.5|18
1638443890000|2021-12-02 11:18:10|213385.8|213335.8|213383.7|213333.7|213385.8|213335.8|213377.3|213327.3|16
1638443900000|2021-12-02 11:18:20|213383.5|213333.5|213387.5|213337.5|213387.5|213337.5|213378.9|213328.9|25
1638443910000|2021-12-02 11:18:30|213386.4|213336.4|213393.8|213343.8|213393.8|213343.8|213386.4|213336.4|17
1638443920000|2021-12-02 11:18:40|213394.4|213344.4|213422.9|213372.9|213422.9|213372.9|213392|213342|34
1638443930000|2021-12-02 11:18:50|213422.5|213372.5|213425.2|213375.2|213425.3|213375.3|213421.6|213371.6|28
1638443940000|2021-12-02 11:19:00|213424.8|213374.8|213419.4|213369.4|213426.6|213376.6|213419.4|213369.4|30
1638443950000|2021-12-02 11:19:10|213419.2|213369.2|213420.4|213370.4|213422.1|213372.1|213418.4|213368.4|26
1638443960000|2021-12-02 11:19:20|213419.6|213369.6|213422.4|213372.4|213424.9|213374.9|213419.6|213369.6|24
1638443970000|2021-12-02 11:19:30|213422.2|213372.2|213421.9|213371.9|213424.4|213374.4|213421.8|213371.8|20
1638443980000|2021-12-02 11:19:40|213421.8|213371.8|213423.3|213373.3|213423.7|213373.7|213415.4|213365.4|33
1638443990000|2021-12-02 11:19:50|213423.4|213373.4|213426.8|213376.8|213426.9|213376.9|213420.7|213370.7|31
1638444000000|2021-12-02 11:20:00|213427.3|213377.3|213404.1|213354.1|213430.2|213380.2|213403.8|213353.8|26
1638444010000|2021-12-02 11:20:10|213403.9|213353.9|213391.7|213341.7|213410|213360|213391.7|213341.7|30
1638444020000|2021-12-02 11:20:20|213389.6|213339.6|213381.6|213331.6|213395|213345|213381.6|213331.6|28
1638444030000|2021-12-02 11:20:30|213381.7|213331.7|213355.1|213305.1|213411.7|213331.7|213336.4|213261.7|32
1638444040000|2021-12-02 11:20:40|213355.4|213305.4|213356.4|213306.4|213367.6|213317.6|213354.5|213304.5|26
1638444050000|2021-12-02 11:20:50|213355.4|213305.4|213363|213313|213363.8|213313.8|213355.2|213305.2|16
1638444060000|2021-12-02 11:21:00|213363.1|213313.1|213362.7|213312.7|213364.8|213314.8|213356.1|213306.1|31
1638444070000|2021-12-02 11:21:10|213362.4|213312.4|213364.5|213314.5|213366.3|213316.3|213362.4|213312.4|24
1638444080000|2021-12-02 11:21:20|213364.6|213314.6|213377.7|213327.7|213379.4|213329.4|213363.4|213313.4|26
1638444090000|2021-12-02 11:21:30|213379|213329|213376.2|213326.2|213380.3|213330.3|213374.9|213324.9|28
1638444100000|2021-12-02 11:21:40|213376.1|213326.1|213361.2|213311.2|213376.5|213326.5|213361|213311|30
1638444110000|2021-12-02 11:21:50|213362.9|213312.9|213325.8|213275.8|213365.4|213315.4|213325.8|213275.8|32
1638444120000|2021-12-02 11:22:00|213328.7|213278.7|213349.8|213299.8|213351.7|213301.7|213328.7|213278.7|29
1638444130000|2021-12-02 11:22:10|213349.6|213299.6|213338.5|213288.5|213349.8|213299.8|213336.7|213286.7|25
1638444140000|2021-12-02 11:22:20|213338.4|213288.4|213353.1|213303.1|213353.3|213303.3|213336.8|213286.8|33
1638444150000|2021-12-02 11:22:30|213351.2|213301.2|213353.2|213303.2|213354.2|213304.2|213350.1|213300.1|26
1638444160000|2021-12-02 11:22:40|213353.8|213303.8|213369.5|213319.5|213370|213320|213353.8|213303.8|24
1638444170000|2021-12-02 11:22:50|213371.8|213321.8|213372.9|213322.9|213372.9|213322.9|213358.5|213308.5|37
1638444180000|2021-12-02 11:23:00|213372.8|213322.8|213375.7|213325.7|213375.7|213325.7|213370.2|213320.2|24
1638444190000|2021-12-02 11:23:10|213376.3|213326.3|213349.2|213299.2|213380.2|213330.2|213346.6|213296.6|37
1638444200000|2021-12-02 11:23:20|213347.8|213297.8|213346.8|213296.8|213351.3|213301.3|213346.5|213296.5|19
1638444210000|2021-12-02 11:23:30|213341.1|213291.1|213336.5|213286.5|213346.5|213296.5|213335.8|213285.8|28
1638444220000|2021-12-02 11:23:40|213337.3|213287.3|213337.2|213287.2|213344.7|213294.7|213337.2|213287.2|27
1638444230000|2021-12-02 11:23:50|213337.7|213287.7|213364|213314|213369.4|213319.4|213337.7|213287.7|30
1638444240000|2021-12-02 11:24:00|213364.2|213314.2|213367.1|213317.1|213367.1|213317.1|213359.4|213309.4|20
1638444250000|2021-12-02 11:24:10|213367.2|213317.2|213367.4|213317.4|213368.1|213318.1|213365.6|213315.6|19
1638444260000|2021-12-02 11:24:20|213367.6|213317.6|213366.3|213316.3|213367.9|213317.9|213365.4|213315.4|21
1638444270000|2021-12-02 11:24:30|213366.7|213316.7|213330|213280|213380.6|213330.6|213327|213277|33
1638444280000|2021-12-02 11:24:40|213327.8|213277.8|213230.2|213180.2|213327.8|213277.8|213209.2|213159.2|37
1638444290000|2021-12-02 11:24:50|213230.5|213180.5|213260.9|213210.9|213260.9|213210.9|213224.9|213174.9|31
1638444300000|2021-12-02 11:25:00|213260.6|213210.6|213349.8|213299.8|213392|213299.8|213260|213210|33
1638444310000|2021-12-02 11:25:10|213352|213302|213436.1|213286.1|213436.4|213322.4|213352|213279.4|30
1638444320000|2021-12-02 11:25:20|213431.1|213281.1|213420.9|213270.9|213431.1|213281.1|213414.5|213264.5|28
1638444330000|2021-12-02 11:25:30|213420|213270|213408.3|213258.3|213422.4|213310|213360|213255.5|22
1638444340000|2021-12-02 11:25:40|213407.5|213257.5|213330.9|213280.9|213407.5|213288.3|213330.9|213256.7|27
1638444350000|2021-12-02 11:25:50|213330.4|213280.4|213327.6|213277.6|213344.2|213294.2|213325.5|213275.5|30
1638444360000|2021-12-02 11:26:00|213326.5|213276.5|213308.6|213258.6|213356.5|213276.5|213305.8|213206.5|28
1638444370000|2021-12-02 11:26:10|213307.9|213257.9|213308.9|213258.9|213310.5|213260.5|213307.9|213257.9|21
1638444380000|2021-12-02 11:26:20|213308.6|213258.6|213309.4|213259.4|213316.6|213266.6|213291.6|213241.6|33
1638444390000|2021-12-02 11:26:30|213309.5|213259.5|213310.1|213260.1|213311.4|213261.4|213309.3|213259.3|28
1638444400000|2021-12-02 11:26:40|213309.4|213259.4|213351.2|213301.2|213353.6|213303.6|213309.4|213259.4|25
1638444410000|2021-12-02 11:26:50|213352.3|213302.3|213360.6|213310.6|213367.3|213317.3|213348|213298|31
1638444420000|2021-12-02 11:27:00|213359.6|213309.6|213352.2|213302.2|213366.7|213316.7|213351.7|213301.7|30
1638444430000|2021-12-02 11:27:10|213352.7|213302.7|213360.9|213310.9|213367.5|213317.5|213352.7|213302.7|22
1638444440000|2021-12-02 11:27:20|213363.6|213313.6|213361.6|213311.6|213364.4|213314.4|213361.6|213311.6|22
1638444450000|2021-12-02 11:27:30|213361.1|213311.1|213366.7|213316.7|213366.7|213316.7|213358.8|213308.8|23
1638444460000|2021-12-02 11:27:40|213365.3|213315.3|213370.1|213320.1|213371.7|213321.7|213365.3|213315.3|27
1638444470000|2021-12-02 11:27:50|213369.8|213319.8|213367.5|213317.5|213369.8|213319.8|213366.3|213316.3|16
1638444480000|2021-12-02 11:28:00|213368|213318|213367.1|213317.1|213368|213318|213365.1|213315.1|22
1638444490000|2021-12-02 11:28:10|213366.9|213316.9|213366.6|213316.6|213366.9|213316.9|213365.8|213315.8|6
1638444500000|2021-12-02 11:28:20|213366.1|213316.1|213365.8|213315.8|213366.4|213316.4|213365.5|213315.5|16
1638444510000|2021-12-02 11:28:30|213365.7|213315.7|213366.1|213316.1|213366.2|213316.2|213364.1|213314.1|11
1638444520000|2021-12-02 11:28:40|213365.6|213315.6|213362.8|213312.8|213366|213316|213362.8|213312.8|16
1638444530000|2021-12-02 11:28:50|213363.1|213313.1|213365.9|213315.9|213366.4|213316.4|213362.6|213312.6|15
1638444540000|2021-12-02 11:29:00|213366.1|213316.1|213366.6|213316.6|213367.5|213317.5|213364.6|213314.6|21
1638444550000|2021-12-02 11:29:10|213366.3|213316.3|213365.5|213315.5|213369.9|213319.9|213365.5|213315.5|17
1638444560000|2021-12-02 11:29:20|213365.7|213315.7|213365.6|213315.6|213366.2|213316.2|213365.4|213315.4|10
1638444570000|2021-12-02 11:29:30|213365.8|213315.8|213365.2|213315.2|213369.1|213319.1|213365.2|213315.2|17
1638444580000|2021-12-02 11:29:40|213364.9|213314.9|213368.6|213318.6|213368.8|213318.8|213364.5|213314.5|23
1638444590000|2021-12-02 11:29:50|213366.6|213316.6|213370.5|213320.5|213371.1|213321.1|213366.3|213316.3|21
1638444600000|2021-12-02 11:30:00|213369|213319|213364.5|213314.5|213369|213319|213364.5|213314.5|25
1638444610000|2021-12-02 11:30:10|213366.6|213316.6|213323.1|213273.1|213367.7|213317.7|213322.5|213272.5|30
1638444620000|2021-12-02 11:30:20|213322.9|213272.9|213280.2|213230.2|213322.9|213272.9|213278.6|213228.6|33
1638444630000|2021-12-02 11:30:30|213278.3|213228.3|213246.5|213196.5|213278.5|213228.5|213245.7|213195.7|29
1638444640000|2021-12-02 11:30:40|213247.5|213197.5|213233.8|213183.8|213247.5|213197.5|213229.9|213179.9|29
1638444650000|2021-12-02 11:30:50|213233.3|213183.3|213237.7|213187.7|213238|213188|213232.6|213182.6|18
1638444660000|2021-12-02 11:31:00|213238.1|213188.1|213238.3|213188.3|213238.8|213188.8|213235.2|213185.2|21
1638444670000|2021-12-02 11:31:10|213237.2|213187.2|213267.9|213217.9|213269.7|213219.7|213236.4|213186.4|24
1638444680000|2021-12-02 11:31:20|213266.5|213216.5|213315.4|213265.4|213319|213269|213266.5|213216.5|30
1638444690000|2021-12-02 11:31:30|213314.8|213264.8|213313.4|213263.4|213314.8|213264.8|213312.8|213262.8|14
1638444700000|2021-12-02 11:31:40|213313.2|213263.2|213328.7|213278.7|213334.1|213284.1|213312.6|213262.6|24
1638444710000|2021-12-02 11:31:50|213331.6|213281.6|213323.3|213273.3|213338.3|213288.3|213319|213269|28
1638444720000|2021-12-02 11:32:00|213322.8|213272.8|213330.5|213280.5|213334.1|213284.1|213322.8|213272.8|23
1638444730000|2021-12-02 11:32:10|213330.9|213280.9|213329.5|213279.5|213330.9|213280.9|213326.3|213276.3|17
1638444740000|2021-12-02 11:32:20|213329|213279|213347.8|213297.8|213347.8|213297.8|213326.9|213276.9|23
1638444750000|2021-12-02 11:32:30|213348.5|213298.5|213308.3|213258.3|213348.8|213298.8|213299.4|213249.4|33
1638444760000|2021-12-02 11:32:40|213307.8|213257.8|213318.7|213268.7|213370.7|213268.8|213307.5|213217|26
1638444770000|2021-12-02 11:32:50|213318.2|213268.2|213347.5|213297.5|213390.4|213297.7|213317.9|213226.7|19
1638444780000|2021-12-02 11:33:00|213346.6|213296.6|213306|213256|213346.6|213296.6|213288.4|213238.4|29
1638444790000|2021-12-02 11:33:10|213307.1|213257.1|213318.5|213268.5|213318.5|213268.5|213307.1|213257.1|24
1638444800000|2021-12-02 11:33:20|213318.2|213268.2|213334.5|213284.5|213337.4|213287.4|213317.7|213267.7|21
1638444810000|2021-12-02 11:33:30|213351.4|213301.4|213379.6|213329.6|213379.6|213329.6|213349.8|213299.8|26
1638444820000|2021-12-02 11:33:40|213379.2|213329.2|213422.5|213272.5|213437.9|213329.8|213378.7|213271.6|27
1638444830000|2021-12-02 11:33:50|213422.6|213272.6|213357.4|213307.4|213425.1|213309|213352.2|213272.6|25
1638444840000|2021-12-02 11:34:00|213356.6|213306.6|213403.6|213253.6|213405.8|213307.8|213345.7|213245.7|27
1638444850000|2021-12-02 11:34:10|213404.3|213254.3|213401.3|213251.3|213408.3|213258.3|213400.5|213250.5|26
1638444860000|2021-12-02 11:34:20|213400.3|213250.3|213401.8|213251.8|213404.7|213254.7|213399.8|213249.8|19
1638444870000|2021-12-02 11:34:30|213401.5|213251.5|213369|213319|213401.9|213319|213348.6|213251.1|25
1638444880000|2021-12-02 11:34:40|213370|213320|213368|213318|213373.8|213323.8|213361|213311|28
1638444890000|2021-12-02 11:34:50|213368.4|213318.4|213356.7|213306.7|213368.4|213318.4|213352.6|213302.6|29
1638444900000|2021-12-02 11:35:00|213355.4|213305.4|213354.1|213304.1|213356.2|213306.2|213350.2|213300.2|27
1638444910000|2021-12-02 11:35:10|213354.2|213304.2|213352.8|213302.8|213354.3|213304.3|213351.4|213301.4|24
1638444920000|2021-12-02 11:35:20|213353.3|213303.3|213373.5|213323.5|213425.6|213325.5|213353.2|213273.2|27
1638444930000|2021-12-02 11:35:30|213374.8|213324.8|213483.3|213333.3|213485.4|213335.4|213370.6|213316.6|29
1638444940000|2021-12-02 11:35:40|213483.8|213333.8|213438.9|213388.9|213489.6|213390.2|213438.4|213333.8|15
1638444950000|2021-12-02 11:35:50|213439.1|213389.1|213438.1|213388.1|213439.6|213389.6|213437.7|213387.7|17
1638444960000|2021-12-02 11:36:00|213438.7|213388.7|213445.1|213395.1|213445.2|213395.2|213425.5|213375.5|32
1638444970000|2021-12-02 11:36:10|213468.5|213418.5|213516.7|213466.7|213550.1|213466.7|213464.6|213388.8|33
1638444980000|2021-12-02 11:36:20|213516.6|213466.6|213504.1|213454.1|213516.6|213466.6|213500.4|213450.4|24
1638444990000|2021-12-02 11:36:30|213502.6|213452.6|213513.1|213463.1|213513.1|213463.1|213502.5|213452.5|28
1638445000000|2021-12-02 11:36:40|213565.4|213415.4|213502.8|213452.8|213565.4|213474.4|213500.4|213406.4|35
1638445010000|2021-12-02 11:36:50|213503.8|213453.8|213523.2|213473.2|213526.6|213476.6|213503.1|213453.1|27
1638445020000|2021-12-02 11:37:00|213525.9|213475.9|213559.3|213509.3|213568|213518|213525.5|213475.5|34
1638445030000|2021-12-02 11:37:10|213559.1|213509.1|213550.8|213500.8|213560.8|213510.8|213550.4|213500.4|28
1638445040000|2021-12-02 11:37:20|213548.4|213498.4|213512.9|213462.9|213550.6|213500.6|213508.5|213458.5|25
1638445050000|2021-12-02 11:37:30|213511.8|213461.8|213505.6|213455.6|213511.9|213461.9|213505.2|213455.2|27
1638445060000|2021-12-02 11:37:40|213505.4|213455.4|213502.8|213452.8|213508.1|213458.1|213500.2|213450.2|24
1638445070000|2021-12-02 11:37:50|213504.8|213454.8|213508|213458|213509.1|213459.1|213502.3|213452.3|21
1638445080000|2021-12-02 11:38:00|213512.2|213462.2|213502.5|213452.5|213512.2|213462.2|213501.4|213451.4|30
1638445090000|2021-12-02 11:38:10|213504.1|213454.1|213502.7|213452.7|213509.8|213459.8|213501.8|213451.8|19
1638445100000|2021-12-02 11:38:20|213503.5|213453.5|213552.1|213502.1|213555.1|213505.1|213500.6|213450.6|27
1638445110000|2021-12-02 11:38:30|213554.1|213504.1|213558.6|213508.6|213558.6|213508.6|213548.9|213498.9|26
1638445120000|2021-12-02 11:38:40|213556.4|213506.4|213557.7|213507.7|213558.7|213508.7|213556.1|213506.1|18
1638445130000|2021-12-02 11:38:50|213556.7|213506.7|213574.3|213524.3|213584.4|213534.4|213556.7|213506.7|27
1638445140000|2021-12-02 11:39:00|213565.6|213515.6|213586.2|213536.2|213587.5|213537.5|213565.6|213515.6|24
1638445150000|2021-12-02 11:39:10|213576.4|213526.4|213576.6|213526.6|213589.4|213539.4|213576.4|213526.4|15
1638445160000|2021-12-02 11:39:20|213578.1|213528.1|213591|213541|213591.6|213541.6|213578.1|213528.1|26
1638445170000|2021-12-02 11:39:30|213591.6|213541.6|213600.8|213550.8|213620.7|213570.7|213591|213541|23
1638445180000|2021-12-02 11:39:40|213602.4|213552.4|213595.3|213545.3|213602.5|213552.5|213594.6|213544.6|18
1638445190000|2021-12-02 11:39:50|213594.7|213544.7|213592.4|213542.4|213594.7|213544.7|213592.3|213542.3|12
1638445200000|2021-12-02 11:40:00|213592.6|213542.6|213595.3|213545.3|213595.9|213545.9|213591.6|213541.6|34
1638445210000|2021-12-02 11:40:10|213595.6|213545.6|213593.2|213543.2|213595.8|213545.8|213591.4|213541.4|21
1638445220000|2021-12-02 11:40:20|213594.4|213544.4|213595.1|213545.1|213597|213547|213593|213543|19
1638445230000|2021-12-02 11:40:30|213594.4|213544.4|213594.6|213544.6|213594.6|213544.6|213590.6|213540.6|24
1638445240000|2021-12-02 11:40:40|213594.5|213544.5|213593.8|213543.8|213594.6|213544.6|213591.4|213541.4|14
1638445250000|2021-12-02 11:40:50|213594.1|213544.1|213596.4|213546.4|213596.4|213546.4|213593.7|213543.7|16
1638445260000|2021-12-02 11:41:00|213592.7|213542.7|213689|213639|213689.6|213639.6|213592.6|213542.6|34
1638445270000|2021-12-02 11:41:10|213690.6|213640.6|213692.1|213642.1|213692.2|213642.2|213688.9|213638.9|18
1638445280000|2021-12-02 11:41:20|213687.9|213637.9|213703.3|213653.3|213704.1|213654.1|213686.2|213636.2|25
1638445290000|2021-12-02 11:41:30|213701.9|213651.9|213698|213648|213701.9|213651.9|213690.2|213640.2|30
1638445300000|2021-12-02 11:41:40|213697.4|213647.4|213697.2|213647.2|213697.8|213647.8|213690.1|213640.1|23
1638445310000|2021-12-02 11:41:50|213696.4|213646.4|213698.6|213648.6|213702.7|213652.7|213694.8|213644.8|29
1638445320000|2021-12-02 11:42:00|213699.4|213649.4|213697.1|213647.1|213699.4|213649.4|213693.3|213643.3|21
1638445330000|2021-12-02 11:42:10|213697.6|213647.6|213695|213645|213701.9|213651.9|213695|213645|18
1638445340000|2021-12-02 11:42:20|213695.2|213645.2|213694.4|213644.4|213698|213648|213691.4|213641.4|21
1638445350000|2021-12-02 11:42:30|213694.3|213644.3|213697.9|213647.9|213698.1|213648.1|213693.5|213643.5|17
1638445360000|2021-12-02 11:42:40|213697.8|213647.8|213701.5|213651.5|213702.4|213652.4|213695.1|213645.1|15
1638445370000|2021-12-02 11:42:50|213704.8|213654.8|213695|213645|213704.8|213654.8|213694.7|213644.7|14
1638445380000|2021-12-02 11:43:00|213695.8|213645.8|213700.6|213650.6|213701.8|213651.8|213695.8|213645.8|13
1638445390000|2021-12-02 11:43:10|213700.5|213650.5|213642.3|213592.3|213701.8|213651.8|213636.4|213586.4|24
1638445400000|2021-12-02 11:43:20|213642.1|213592.1|213648.6|213598.6|213652.2|213602.2|213638.7|213588.7|28
1638445410000|2021-12-02 11:43:30|213648.8|213598.8|213648.3|213598.3|213653.9|213603.9|213647.5|213597.5|21
1638445420000|2021-12-02 11:43:40|213648.5|213598.5|213662.5|213612.5|213663.2|213613.2|213648.5|213598.5|13
1638445430000|2021-12-02 11:43:50|213661.3|213611.3|213663.4|213613.4|213666.7|213616.7|213660.2|213610.2|22
1638445440000|2021-12-02 11:44:00|213661.4|213611.4|213650.1|213600.1|213662.6|213612.6|213647.7|213597.7|31
1638445450000|2021-12-02 11:44:10|213650.4|213600.4|213652.5|213602.5|213652.5|213602.5|213647.1|213597.1|25
1638445460000|2021-12-02 11:44:20|213652.3|213602.3|213655.4|213605.4|213655.4|213605.4|213652.3|213602.3|24
1638445470000|2021-12-02 11:44:30|213655.3|213605.3|213653.6|213603.6|213656|213606|213652.8|213602.8|16
1638445480000|2021-12-02 11:44:40|213653.1|213603.1|213646.3|213596.3|213654.4|213604.4|213645.5|213595.5|18
1638445490000|2021-12-02 11:44:50|213646.1|213596.1|213652|213602|213654.5|213604.5|213646.1|213596.1|29
1638445500000|2021-12-02 11:45:00|213652.5|213602.5|213595|213545|213652.5|213602.5|213588.7|213538.7|36
1638445510000|2021-12-02 11:45:10|213595.3|213545.3|213617.8|213567.8|213618.9|213568.9|213593.5|213543.5|29
1638445520000|2021-12-02 11:45:20|213617.6|213567.6|213617.6|213567.6|213618.8|213568.8|213616.3|213566.3|20
1638445530000|2021-12-02 11:45:30|213617|213567|213609.4|213559.4|213617|213567|213609.4|213559.4|17
1638445540000|2021-12-02 11:45:40|213608.5|213558.5|213615|213565|213615|213565|213608.5|213558.5|19
1638445550000|2021-12-02 11:45:50|213614.4|213564.4|213611.3|213561.3|213615.4|213565.4|213611.3|213561.3|15
1638445560000|2021-12-02 11:46:00|213611.8|213561.8|213610.1|213560.1|213611.9|213561.9|213609.9|213559.9|11
1638445570000|2021-12-02 11:46:10|213609.8|213559.8|213610.9|213560.9|213615.5|213565.5|213609.3|213559.3|24
1638445580000|2021-12-02 11:46:20|213610.7|213560.7|213612|213562|213612.5|213562.5|213610|213560|15
1638445590000|2021-12-02 11:46:30|213612.1|213562.1|213613.9|213563.9|213616.6|213566.6|213610.2|213560.2|25
1638445600000|2021-12-02 11:46:40|213613.2|213563.2|213616.4|213566.4|213616.6|213566.6|213612.9|213562.9|20
1638445610000|2021-12-02 11:46:50|213615.9|213565.9|213610.6|213560.6|213616.6|213566.6|213610.5|213560.5|22
1638445620000|2021-12-02 11:47:00|213610.5|213560.5|213514.1|213464.1|213610.5|213560.5|213502.6|213452.6|32
1638445630000|2021-12-02 11:47:10|213514.5|213464.5|213519.2|213469.2|213520.1|213470.1|213507.9|213457.9|21
1638445640000|2021-12-02 11:47:20|213519.3|213469.3|213515.6|213465.6|213519.5|213469.5|213510.7|213460.7|23
1638445650000|2021-12-02 11:47:30|213513.6|213463.6|213513|213463|213515.4|213465.4|213506.6|213456.6|20
1638445660000|2021-12-02 11:47:40|213513.3|213463.3|213511|213461|213515|213465|213511|213461|16
1638445670000|2021-12-02 11:47:50|213510.9|213460.9|213563.3|213513.3|213565.8|213515.8|213509.7|213459.7|31
1638445680000|2021-12-02 11:48:00|213563.1|213513.1|213567.7|213517.7|213567.7|213517.7|213562.9|213512.9|23
1638445690000|2021-12-02 11:48:10|213568.1|213518.1|213578.2|213528.2|213581.3|213531.3|213566.5|213516.5|22
1638445700000|2021-12-02 11:48:20|213580.9|213530.9|213564.5|213514.5|213580.9|213530.9|213562.7|213512.7|23
1638445710000|2021-12-02 11:48:30|213564.6|213514.6|213567.7|213517.7|213567.8|213517.8|213564.6|213514.6|22
1638445720000|2021-12-02 11:48:40|213567.5|213517.5|213574.4|213524.4|213584.8|213534.8|213565.8|213515.8|22
1638445730000|2021-12-02 11:48:50|213577.6|213527.6|213564.5|213514.5|213578|213528|213561.5|213511.5|26
1638445740000|2021-12-02 11:49:00|213565.3|213515.3|213564.5|213514.5|213565.7|213515.7|213548.5|213498.5|20
1638445750000|2021-12-02 11:49:10|213565.4|213515.4|213566.4|213516.4|213568|213518|213565.4|213515.4|15
1638445760000|2021-12-02 11:49:20|213567|213517|213579.1|213529.1|213580.6|213530.6|213565.8|213515.8|21
1638445770000|2021-12-02 11:49:30|213578.4|213528.4|213596.1|213546.1|213596.1|213546.1|213577.5|213527.5|28
1638445780000|2021-12-02 11:49:40|213595.1|213545.1|213602.1|213552.1|213602.4|213552.4|213594.6|213544.6|24
1638445790000|2021-12-02 11:49:50|213601.4|213551.4|213598.9|213548.9|213603.9|213553.9|213597.8|213547.8|20
1638445800000|2021-12-02 11:50:00|213599.3|213549.3|213609.3|213559.3|213609.4|213559.4|213597.7|213547.7|19
1638445810000|2021-12-02 11:50:10|213607.5|213557.5|213618.9|213568.9|213621.3|213571.3|213602.3|213552.3|25
1638445820000|2021-12-02 11:50:20|213619|213569|213622|213572|213623.4|213573.4|213616.7|213566.7|30
1638445830000|2021-12-02 11:50:30|213621.8|213571.8|213621.5|213571.5|213624.9|213574.9|213619.6|213569.6|33
1638445840000|2021-12-02 11:50:40|213621.3|213571.3|213624.6|213574.6|213624.6|213574.6|213617.6|213567.6|29
1638445850000|2021-12-02 11:50:50|213624.4|213574.4|213626.3|213576.3|213629.5|213579.5|213624.3|213574.3|26
1638445860000|2021-12-02 11:51:00|213626.8|213576.8|213623.1|213573.1|213627.3|213577.3|213623.1|213573.1|18
1638445870000|2021-12-02 11:51:10|213623.2|213573.2|213624.6|213574.6|213626.8|213576.8|213621.6|213571.6|28
1638445880000|2021-12-02 11:51:20|213625.6|213575.6|213620.8|213570.8|213626.4|213576.4|213620.8|213570.8|24
1638445890000|2021-12-02 11:51:30|213622.9|213572.9|213618.6|213568.6|213625.2|213575.2|213618.6|213568.6|26
1638445900000|2021-12-02 11:51:40|213619.4|213569.4|213630.3|213580.3|213632.7|213582.7|213619.4|213569.4|23
1638445910000|2021-12-02 11:51:50|213627.9|213577.9|213627.6|213577.6|213631.6|213581.6|213627.6|213577.6|30
1638445920000|2021-12-02 11:52:00|213628.5|213578.5|213629.2|213579.2|213631|213581|213628.5|213578.5|14
1638445930000|2021-12-02 11:52:10|213629.3|213579.3|213627.9|213577.9|213629.3|213579.3|213626.3|213576.3|17
1638445940000|2021-12-02 11:52:20|213628.8|213578.8|213626.8|213576.8|213630.5|213580.5|213626|213576|18
1638445950000|2021-12-02 11:52:30|213627|213577|213626.4|213576.4|213627.3|213577.3|213626.4|213576.4|7
1638445960000|2021-12-02 11:52:40|213628.1|213578.1|213626.8|213576.8|213628.9|213578.9|213626.6|213576.6|12
1638445970000|2021-12-02 11:52:50|213626.9|213576.9|213464.1|213414.1|213629.3|213579.3|213458.9|213408.9|19
1638445980000|2021-12-02 11:53:00|213465|213415|213495.5|213345.5|213495.8|213415|213445.3|213341.3|31
1638445990000|2021-12-02 11:53:10|213494.4|213344.4|213495.3|213345.3|213497.2|213347.2|213494.4|213344.4|20
1638446000000|2021-12-02 11:53:20|213496.3|213346.3|213493.3|213343.3|213496.9|213346.9|213493.1|213343.1|19
1638446010000|2021-12-02 11:53:30|213492.7|213342.7|213428.3|213378.3|213494.1|213393.5|213425.3|213342.7|17
1638446020000|2021-12-02 11:53:40|213425.7|213375.7|213442.5|213392.5|213445.3|213395.3|213425.6|213375.6|19
1638446030000|2021-12-02 11:53:50|213451.9|213401.9|213424.3|213374.3|213454.4|213404.4|213423.1|213373.1|27
1638446040000|2021-12-02 11:54:00|213424.2|213374.2|213420|213370|213427.5|213377.5|213413.6|213363.6|30
1638446050000|2021-12-02 11:54:10|213419.9|213369.9|213424.4|213374.4|213424.4|213374.4|213419.7|213369.7|17
1638446060000|2021-12-02 11:54:20|213422|213372|213421.2|213371.2|213423.3|213373.3|213421.2|213371.2|12
1638446070000|2021-12-02 11:54:30|213422.2|213372.2|213422.3|213372.3|213423.1|213373.1|213420.5|213370.5|21
1638446080000|2021-12-02 11:54:40|213423.7|213373.7|213420|213370|213424.7|213374.7|213419.3|213369.3|17
1638446090000|2021-12-02 11:54:50|213420.5|213370.5|213419.4|213369.4|213421.8|213371.8|213416.2|213366.2|18
1638446100000|2021-12-02 11:55:00|213419.9|213369.9|213417.1|213367.1|213422|213372|213415.5|213365.5|24
1638446110000|2021-12-02 11:55:10|213417.4|213367.4|213414.5|213364.5|213417.4|213367.4|213411.2|213361.2|23
1638446120000|2021-12-02 11:55:20|213413.9|213363.9|213414.9|213364.9|213414.9|213364.9|213412.1|213362.1|15
1638446130000|2021-12-02 11:55:30|213415.2|213365.2|213412.3|213362.3|213415.4|213365.4|213412.3|213362.3|12
1638446140000|2021-12-02 11:55:40|213413.3|213363.3|213355.3|213305.3|213413.3|213363.3|213355.3|213305.3|24
1638446150000|2021-12-02 11:55:50|213354.3|213304.3|213365.1|213315.1|213369.4|213319.4|213351.6|213301.6|30
1638446160000|2021-12-02 11:56:00|213366|213316|213360.1|213310.1|213366|213316|213342.9|213292.9|30
1638446170000|2021-12-02 11:56:10|213359.7|213309.7|213364.4|213314.4|213368.1|213318.1|213358|213308|29
1638446180000|2021-12-02 11:56:20|213363.9|213313.9|213377.5|213327.5|213380.3|213330.3|213363|213313|28
1638446190000|2021-12-02 11:56:30|213378.5|213328.5|213378.4|213328.4|213380.2|213330.2|213377.8|213327.8|16
1638446200000|2021-12-02 11:56:40|213378.2|213328.2|213367.3|213317.3|213441.3|213365|213361.4|213291.3|28
1638446210000|2021-12-02 11:56:50|213369.4|213319.4|213367.9|213317.9|213372.8|213322.8|213359.7|213309.7|27
1638446220000|2021-12-02 11:57:00|213365|213315|213363.9|213313.9|213368|213318|213363.1|213313.1|18
1638446230000|2021-12-02 11:57:10|213366|213316|213368.2|213318.2|213369.1|213319.1|213348.1|213298.1|28
1638446240000|2021-12-02 11:57:20|213368|213318|213363.6|213313.6|213368.4|213318.4|213362.2|213312.2|21
1638446250000|2021-12-02 11:57:30|213364|213314|213366.4|213316.4|213366.5|213316.5|213361.7|213311.7|26
1638446260000|2021-12-02 11:57:40|213366|213316|213364.3|213314.3|213366|213316|213361.3|213311.3|18
1638446270000|2021-12-02 11:57:50|213362.9|213312.9|213367.3|213317.3|213368.3|213318.3|213362.9|213312.9|25
1638446280000|2021-12-02 11:58:00|213368.9|213318.9|213363.5|213313.5|213369.9|213319.9|213362.8|213312.8|26
1638446290000|2021-12-02 11:58:10|213364|213314|213302.7|213252.7|213365.3|213315.3|213301.9|213251.9|22
1638446300000|2021-12-02 11:58:20|213302.3|213252.3|213308.9|213258.9|213319.9|213269.9|213301.5|213251.5|24
1638446310000|2021-12-02 11:58:30|213308|213258|213307.1|213257.1|213309.8|213259.8|213307.1|213257.1|16
1638446320000|2021-12-02 11:58:40|213306.9|213256.9|213294.9|213244.9|213308.1|213258.1|213288.7|213238.7|19
1638446330000|2021-12-02 11:58:50|213298.2|213248.2|213307.8|213257.8|213309.1|213259.1|213296.8|213246.8|21
1638446340000|2021-12-02 11:59:00|213308.9|213258.9|213321|213271|213323.6|213273.6|213305.3|213255.3|19
1638446350000|2021-12-02 11:59:10|213322.5|213272.5|213333.1|213283.1|213351.2|213301.2|213321.1|213271.1|33
1638446360000|2021-12-02 11:59:20|213332.4|213282.4|213325.2|213275.2|213333.1|213283.1|213322.7|213272.7|23
1638446370000|2021-12-02 11:59:30|213324.2|213274.2|213340.2|213290.2|213341|213291|213324.2|213274.2|28
1638446380000|2021-12-02 11:59:40|213340.9|213290.9|213361.4|213311.4|213361.4|213311.4|213338.8|213288.8|26
1638446390000|2021-12-02 11:59:50|213364.5|213314.5|213353.3|213303.3|213364.5|213314.5|213350.3|213300.3|21
1638446400000|2021-12-02 12:00:00|213352.6|213302.6|213338.2|213288.2|213352.6|213302.6|213336.8|213286.8|30
1638446410000|2021-12-02 12:00:10|213338.8|213288.8|213361.8|213311.8|213368.5|213318.5|213338.8|213288.8|33
1638446420000|2021-12-02 12:00:20|213361.5|213311.5|213352.7|213202.7|213361.5|213311.5|213349.8|213199.8|23
1638446430000|2021-12-02 12:00:30|213346.6|213196.6|213307.5|213257.5|213346.6|213261.5|213301.9|213196.6|29
1638446440000|2021-12-02 12:00:40|213308.5|213258.5|213312.6|213262.6|213354.7|213262.6|213303.9|213201.4|32
1638446450000|2021-12-02 12:00:50|213312.8|213262.8|213310.1|213260.1|213312.8|213262.8|213308.1|213258.1|24
1638446460000|2021-12-02 12:01:00|213310.5|213260.5|213265.6|213115.6|213351|213260.5|213262.5|213112.5|33
1638446470000|2021-12-02 12:01:10|213262.3|213112.3|213265.8|213115.8|213271.7|213121.7|213262.3|213112.3|27
1638446480000|2021-12-02 12:01:20|213266|213116|213274.2|213124.2|213301.7|213191.4|213239.2|213116|35
1638446490000|2021-12-02 12:01:30|213273.9|213123.9|213268.4|213118.4|213275|213125|213266.4|213116.4|30
1638446500000|2021-12-02 12:01:40|213269.4|213119.4|213267.1|213117.1|213269.6|213119.6|213264.4|213114.4|20
1638446510000|2021-12-02 12:01:50|213267.4|213117.4|213270.7|213120.7|213272.9|213122.9|213265.1|213115.1|27
1638446520000|2021-12-02 12:02:00|213270.2|213120.2|213266.1|213116.1|213272.7|213122.7|213265.2|213115.2|31
1638446530000|2021-12-02 12:02:10|213265.8|213115.8|213265.9|213115.9|213269|213119|213263.8|213113.8|27
1638446540000|2021-12-02 12:02:20|213262.5|213112.5|213247|213097|213267.7|213117.7|213245.5|213095.5|29
1638446550000|2021-12-02 12:02:30|213247.6|213097.6|213169.3|213019.3|213250.8|213100.8|213164.7|213014.7|25
1638446560000|2021-12-02 12:02:40|213119.4|213069.4|213089.7|213039.7|213171.8|213069.4|213083.5|212990.8|37
1638446570000|2021-12-02 12:02:50|213088.2|213038.2|213086.8|213036.8|213091.4|213041.4|213081.8|213031.8|28
1638446580000|2021-12-02 12:03:00|213092.2|213042.2|213053.8|213003.8|213132.9|213042.2|213053.8|212982.9|28
1638446590000|2021-12-02 12:03:10|213056.9|213006.9|213054.8|213004.8|213063.1|213013.1|213052.7|213002.7|23
1638446600000|2021-12-02 12:03:20|213054.7|213004.7|213137.6|213087.6|213142.1|213092.1|213054.7|213004.7|28
1638446610000|2021-12-02 12:03:30|213138.6|213088.6|213163.2|213113.2|213163.2|213113.2|213138.6|213088.6|26
1638446620000|2021-12-02 12:03:40|213161.8|213111.8|213151|213101|213177.6|213127.6|213138.3|213088.3|27
1638446630000|2021-12-02 12:03:50|213151.1|213101.1|213155.6|213105.6|213156.2|213106.2|213148.2|213098.2|18
1638446640000|2021-12-02 12:04:00|213155.4|213105.4|213179.3|213129.3|213180.9|213130.9|213151.7|213101.7|35
1638446650000|2021-12-02 12:04:10|213181.5|213131.5|213171.9|213121.9|213183.5|213133.5|213168.3|213118.3|20
1638446660000|2021-12-02 12:04:20|213172.6|213122.6|213174.8|213124.8|213174.8|213124.8|213170.5|213120.5|20
1638446670000|2021-12-02 12:04:30|213173.9|213123.9|213172.9|213122.9|213176.1|213126.1|213170.4|213120.4|25
1638446680000|2021-12-02 12:04:40|213173.4|213123.4|213174.6|213124.6|213175.6|213125.6|213172.2|213122.2|19
1638446690000|2021-12-02 12:04:50|213174.7|213124.7|213155.4|213105.4|213178.7|213128.7|213152|213102|25
1638446700000|2021-12-02 12:05:00|213154.9|213104.9|213152.5|213102.5|213157.8|213107.8|213152.2|213102.2|21
1638446710000|2021-12-02 12:05:10|213153.2|213103.2|213155.4|213105.4|213157.7|213107.7|213153.2|213103.2|21
1638446720000|2021-12-02 12:05:20|213154.4|213104.4|213202.1|213152.1|213207.2|213157.2|213154.4|213104.4|26
1638446730000|2021-12-02 12:05:30|213202.8|213152.8|213271.3|213121.3|213362.7|213273.9|213202.8|213121.3|38
1638446740000|2021-12-02 12:05:40|213271.8|213121.8|213232.8|213182.8|213274.7|213184.5|213215.2|213115.7|31
1638446750000|2021-12-02 12:05:50|213234.6|213184.6|213233|213183|213235.4|213185.4|213229|213179|21
1638446760000|2021-12-02 12:06:00|213234.8|213184.8|213272.6|213222.6|213272.6|213222.6|213233.5|213183.5|20
1638446770000|2021-12-02 12:06:10|213274.7|213224.7|213347.9|213297.9|213350.5|213300.5|213274.7|213191.4|39
1638446780000|2021-12-02 12:06:20|213349.6|213299.6|213331.4|213281.4|213349.6|213299.6|213328.4|213278.4|28
1638446790000|2021-12-02 12:06:30|213331.7|213281.7|213339.7|213289.7|213340.6|213290.6|213323.4|213273.4|21
1638446800000|2021-12-02 12:06:40|213331|213281|213347.5|213297.5|213354.4|213304.4|213330.2|213280.2|27
1638446810000|2021-12-02 12:06:50|213349.9|213299.9|213367|213317|213373.7|213323.7|213349.9|213299.9|32
1638446820000|2021-12-02 12:07:00|213367.9|213317.9|213357.8|213307.8|213368.6|213318.6|213355.6|213305.6|29
1638446830000|2021-12-02 12:07:10|213357|213307|213361.3|213311.3|213361.8|213311.8|213354.8|213304.8|25
1638446840000|2021-12-02 12:07:20|213360.6|213310.6|213362.9|213312.9|213370.2|213320.2|213358.5|213308.5|18
1638446850000|2021-12-02 12:07:30|213366.7|213316.7|213369.1|213319.1|213371.6|213321.6|213365.2|213315.2|16
1638446860000|2021-12-02 12:07:40|213369.2|213319.2|213367|213317|213369.4|213319.4|213365|213315|11
1638446870000|2021-12-02 12:07:50|213366.8|213316.8|213369.4|213319.4|213370.3|213320.3|213366.7|213316.7|20
1638446880000|2021-12-02 12:08:00|213368.7|213318.7|213402.3|213352.3|213405|213355|213365|213315|27
1638446890000|2021-12-02 12:08:10|213406.2|213356.2|213389|213339|213407.9|213357.9|213389|213339|20
1638446900000|2021-12-02 12:08:20|213389.7|213339.7|213398.5|213348.5|213399|213349|213388.7|213338.7|20
1638446910000|2021-12-02 12:08:30|213395.5|213345.5|213403.2|213353.2|213403.6|213353.6|213394|213344|14
1638446920000|2021-12-02 12:08:40|213403.3|213353.3|213491|213441|213499.6|213449.6|213403.2|213353.2|26
1638446930000|2021-12-02 12:08:50|213490.4|213440.4|213493.5|213443.5|213495.7|213445.7|213490.4|213440.4|31
1638446940000|2021-12-02 12:09:00|213493.2|213443.2|213486.9|213436.9|213513.5|213463.5|213480|213430|33
1638446950000|2021-12-02 12:09:10|213465.3|213415.3|213462.6|213412.6|213467|213417|213448|213398|32
1638446960000|2021-12-02 12:09:20|213462.7|213412.7|213452.1|213402.1|213464.7|213414.7|213452.1|213402.1|24
1638446970000|2021-12-02 12:09:30|213453.9|213403.9|213423.5|213373.5|213455.8|213405.8|213419.1|213369.1|26
1638446980000|2021-12-02 12:09:40|213423.6|213373.6|213429.4|213379.4|213429.7|213379.7|213421.1|213371.1|26
1638446990000|2021-12-02 12:09:50|213429.7|213379.7|213433|213383|213433|213383|213419.1|213369.1|25
1638447000000|2021-12-02 12:10:00|213433.5|213383.5|213431.3|213381.3|213434.2|213384.2|213430.5|213380.5|24
1638447010000|2021-12-02 12:10:10|213431.8|213381.8|213437|213387|213437|213387|213429.9|213379.9|18
1638447020000|2021-12-02 12:10:20|213436|213386|213467.8|213417.8|213479|213429|213435.3|213385.3|29
1638447030000|2021-12-02 12:10:30|213461.8|213411.8|213466.6|213416.6|213469.2|213419.2|213460.2|213410.2|28
1638447040000|2021-12-02 12:10:40|213467.7|213417.7|213466.8|213416.8|213469.6|213419.6|213464.4|213414.4|21
1638447050000|2021-12-02 12:10:50|213464.7|213414.7|213463.9|213413.9|213473.4|213423.4|213460.1|213410.1|27
1638447060000|2021-12-02 12:11:00|213465.4|213415.4|213465.9|213415.9|213470.8|213420.8|213463.6|213413.6|23
1638447070000|2021-12-02 12:11:10|213463.7|213413.7|213463.6|213413.6|213467.1|213417.1|213460.3|213410.3|17
1638447080000|2021-12-02 12:11:20|213467.5|213417.5|213460.9|213410.9|213470.5|213420.5|213460.9|213410.9|28
1638447090000|2021-12-02 12:11:30|213463.5|213413.5|213460|213410|213463.7|213413.7|213460|213410|17
1638447100000|2021-12-02 12:11:40|213459.2|213409.2|213464.5|213414.5|213465.2|213415.2|213456.8|213406.8|23
1638447110000|2021-12-02 12:11:50|213467.4|213417.4|213465.9|213415.9|213467.5|213417.5|213461.2|213411.2|23
1638447120000|2021-12-02 12:12:00|213465.4|213415.4|213466.5|213416.5|213472.9|213422.9|213458.1|213408.1|33
1638447130000|2021-12-02 12:12:10|213465.6|213415.6|213385.8|213335.8|213466|213416|213383.9|213333.9|33
1638447140000|2021-12-02 12:12:20|213381.2|213331.2|213398.7|213348.7|213412.8|213362.8|213381.2|213331.2|33
1638447150000|2021-12-02 12:12:30|213403.3|213353.3|213387.1|213337.1|213427.1|213377.1|213384.8|213334.8|31
1638447160000|2021-12-02 12:12:40|213387.6|213337.6|213316.3|213266.3|213388.1|213338.1|213316.3|213266.3|29
1638447170000|2021-12-02 12:12:50|213318.5|213268.5|213328.5|213278.5|213328.5|213278.5|213318.3|213268.3|15
1638447180000|2021-12-02 12:13:00|213328.7|213278.7|213351.5|213301.5|213351.5|213301.5|213328.7|213278.7|27
1638447190000|2021-12-02 12:13:10|213351.8|213301.8|213353.5|213303.5|213354.2|213304.2|213351.4|213301.4|22
1638447200000|2021-12-02 12:13:20|213353.4|213303.4|213413.6|213363.6|213413.6|213363.6|213353.4|213303.4|28
1638447210000|2021-12-02 12:13:30|213413.5|213363.5|213426.2|213376.2|213426.2|213376.2|213413.2|213363.2|25
1638447220000|2021-12-02 12:13:40|213429.1|213379.1|213449.4|213399.4|213452.2|213402.2|213429.1|213379.1|27
1638447230000|2021-12-02 12:13:50|213450.6|213400.6|213508.2|213458.2|213509.2|213459.2|213450.5|213400.5|27
1638447240000|2021-12-02 12:14:00|213508.8|213458.8|213498.4|213448.4|213508.8|213458.8|213495.6|213445.6|31
1638447250000|2021-12-02 12:14:10|213494.6|213444.6|213506.6|213456.6|213506.6|213456.6|213494.6|213444.6|25
1638447260000|2021-12-02 12:14:20|213507.9|213457.9|213538|213488|213543|213493|213506.9|213456.9|19
1638447270000|2021-12-02 12:14:30|213583.7|213533.7|213598.1|213548.1|213601.2|213551.2|213569.3|213519.3|36
1638447280000|2021-12-02 12:14:40|213598.2|213548.2|213597|213547|213599.5|213549.5|213594.4|213544.4|27
1638447290000|2021-12-02 12:14:50|213598.7|213548.7|213593.5|213543.5|213620.6|213570.6|213593.4|213543.4|29
1638447300000|2021-12-02 12:15:00|213597.8|213547.8|213580.7|213530.7|213605.6|213555.6|213578.4|213528.4|34
1638447310000|2021-12-02 12:15:10|213582.6|213532.6|213584.2|213534.2|213585.6|213535.6|213581.1|213531.1|17
1638447320000|2021-12-02 12:15:20|213582.6|213532.6|213586.2|213536.2|213589.1|213539.1|213579.5|213529.5|23
1638447330000|2021-12-02 12:15:30|213584.1|213534.1|213583.1|213533.1|213587.7|213537.7|213578.5|213528.5|21
1638447340000|2021-12-02 12:15:40|213583.3|213533.3|213580.6|213530.6|213585.3|213535.3|213580.6|213530.6|15
1638447350000|2021-12-02 12:15:50|213581.8|213531.8|213581.6|213531.6|213582.5|213532.5|213581.3|213531.3|7
1638447360000|2021-12-02 12:16:00|213581.3|213531.3|213592.2|213542.2|213596.9|213546.9|213581.3|213531.3|18
1638447370000|2021-12-02 12:16:10|213593.1|213543.1|213588.8|213538.8|213597.8|213547.8|213586.5|213536.5|23
1638447380000|2021-12-02 12:16:20|213588.9|213538.9|213598.9|213548.9|213600.5|213550.5|213587.5|213537.5|20
1638447390000|2021-12-02 12:16:30|213600.2|213550.2|213652.7|213602.7|213653.8|213603.8|213599.4|213549.4|30
1638447400000|2021-12-02 12:16:40|213654.1|213604.1|213647.5|213597.5|213654.1|213604.1|213643.8|213593.8|26
1638447410000|2021-12-02 12:16:50|213652.2|213602.2|213671.9|213621.9|213673.4|213623.4|213637.7|213587.7|26
1638447420000|2021-12-02 12:17:00|213672.2|213622.2|213731.8|213681.8|213732.1|213682.1|213670.6|213620.6|29
1638447430000|2021-12-02 12:17:10|213730.7|213680.7|213706.7|213656.7|213731|213681|213706.7|213656.7|21
1638447440000|2021-12-02 12:17:20|213707.1|213657.1|213710.1|213660.1|213711.6|213661.6|213706.7|213656.7|25
1638447450000|2021-12-02 12:17:30|213710.7|213660.7|213709.5|213659.5|213714.2|213664.2|213708.4|213658.4|23
1638447460000|2021-12-02 12:17:40|213708.2|213658.2|213724.5|213674.5|213737.5|213687.5|213706.9|213656.9|22
1638447470000|2021-12-02 12:17:50|213721.9|213671.9|213717.7|213667.7|213726.1|213676.1|213716.5|213666.5|20
1638447480000|2021-12-02 12:18:00|213717.3|213667.3|213718.7|213668.7|213721.7|213671.7|213715.1|213665.1|27
1638447490000|2021-12-02 12:18:10|213718.5|213668.5|213740.7|213690.7|213744.1|213694.1|213715.4|213665.4|27
1638447500000|2021-12-02 12:18:20|213738.8|213688.8|213740|213690|213745.4|213695.4|213738.8|213688.8|16
1638447510000|2021-12-02 12:18:30|213738.7|213688.7|213733|213683|213738.7|213688.7|213715.5|213665.5|30
1638447520000|2021-12-02 12:18:40|213737.1|213687.1|213713.6|213663.6|213742.3|213692.3|213710.1|213660.1|25
1638447530000|2021-12-02 12:18:50|213711.9|213661.9|213721.6|213671.6|213723.6|213673.6|213711.9|213661.9|26
1638447540000|2021-12-02 12:19:00|213720.7|213670.7|213719.5|213669.5|213722.4|213672.4|213714.5|213664.5|20
1638447550000|2021-12-02 12:19:10|213719|213669|213702.6|213652.6|213719|213669|213698.9|213648.9|29
1638447560000|2021-12-02 12:19:20|213699.8|213649.8|213688.3|213638.3|213701|213651|213682.1|213632.1|27
1638447570000|2021-12-02 12:19:30|213688.2|213638.2|213643|213593|213688.2|213638.2|213636.9|213586.9|27
1638447580000|2021-12-02 12:19:40|213644.1|213594.1|213642.9|213592.9|213647.9|213597.9|213642.9|213592.9|16
1638447590000|2021-12-02 12:19:50|213642.6|213592.6|213701.9|213651.9|213701.9|213651.9|213642.2|213592.2|20
1638447600000|2021-12-02 12:20:00|213693.6|213643.6|213690.8|213640.8|213701.2|213651.2|213688.4|213638.4|20
1638447610000|2021-12-02 12:20:10|213688.5|213638.5|213692.3|213642.3|213692.3|213642.3|213686.8|213636.8|17
1638447620000|2021-12-02 12:20:20|213691.6|213641.6|213690.4|213640.4|213694.4|213644.4|213690|213640|21
1638447630000|2021-12-02 12:20:30|213690.1|213640.1|213672.2|213622.2|213690.3|213640.3|213667.5|213617.5|28
1638447640000|2021-12-02 12:20:40|213670.9|213620.9|213641.5|213591.5|213671.4|213621.4|213639.6|213589.6|33
1638447650000|2021-12-02 12:20:50|213640|213590|213658.8|213608.8|213662.4|213612.4|213637.8|213587.8|28
1638447660000|2021-12-02 12:21:00|213658.4|213608.4|213672.4|213622.4|213672.4|213622.4|213658.4|213608.4|28
1638447670000|2021-12-02 12:21:10|213671.6|213621.6|213667.6|213617.6|213671.6|213621.6|213666.1|213616.1|20
1638447680000|2021-12-02 12:21:20|213667.8|213617.8|213586.1|213536.1|213669.6|213619.6|213584.7|213534.7|23
1638447690000|2021-12-02 12:21:30|213581|213531|213584.2|213534.2|213587.2|213537.2|213573|213523|35
1638447700000|2021-12-02 12:21:40|213584|213534|213547.8|213497.8|213591.8|213541.8|213547.8|213497.8|33
1638447710000|2021-12-02 12:21:50|213546.1|213496.1|213533.4|213483.4|213551.8|213501.8|213524.9|213474.9|31
1638447720000|2021-12-02 12:22:00|213533.8|213483.8|213557.4|213507.4|213566.6|213516.6|213532.8|213482.8|29
1638447730000|2021-12-02 12:22:10|213552|213502|213537.3|213487.3|213590.5|213503.9|213537.1|213429|30
1638447740000|2021-12-02 12:22:20|213539.9|213489.9|213501.6|213451.6|213539.9|213489.9|213492.1|213442.1|31
1638447750000|2021-12-02 12:22:30|213511.3|213461.3|213500.5|213450.5|213511.3|213461.3|213490.3|213440.3|30
1638447760000|2021-12-02 12:22:40|213500.3|213450.3|213545.2|213495.2|213545.2|213495.2|213494.5|213444.5|29
1638447770000|2021-12-02 12:22:50|213548.8|213498.8|213542.8|213492.8|213557.3|213507.3|213524.3|213474.3|33
1638447780000|2021-12-02 12:23:00|213568.9|213518.9|213571.2|213521.2|213576|213526|213548.7|213498.7|34
1638447790000|2021-12-02 12:23:10|213569.6|213519.6|213571.7|213521.7|213573.5|213523.5|213557.5|213507.5|28
1638447800000|2021-12-02 12:23:20|213569.9|213519.9|213569.1|213519.1|213576.1|213526.1|213566|213516|28
1638447810000|2021-12-02 12:23:30|213568.5|213518.5|213545.1|213495.1|213570.5|213520.5|213541.2|213491.2|32
1638447820000|2021-12-02 12:23:40|213546.2|213496.2|213539.5|213489.5|213546.2|213496.2|213535.7|213485.7|26
1638447830000|2021-12-02 12:23:50|213540.9|213490.9|213545.8|213495.8|213545.8|213495.8|213539.7|213489.7|21
1638447840000|2021-12-02 12:24:00|213546.1|213496.1|213600.1|213550.1|213606.1|213556.1|213545.4|213495.4|32
1638447850000|2021-12-02 12:24:10|213595.5|213545.5|213594.1|213544.1|213601.5|213551.5|213592.6|213542.6|27
1638447860000|2021-12-02 12:24:20|213594|213544|213591.1|213541.1|213594.1|213544.1|213590.7|213540.7|20
1638447870000|2021-12-02 12:24:30|213591.7|213541.7|213587.6|213537.6|213593.9|213543.9|213586.8|213536.8|22
1638447880000|2021-12-02 12:24:40|213588.2|213538.2|213590.3|213540.3|213592.6|213542.6|213587|213537|20
1638447890000|2021-12-02 12:24:50|213589.8|213539.8|213583|213533|213589.8|213539.8|213581.5|213531.5|17
1638447900000|2021-12-02 12:25:00|213581.5|213531.5|213617.2|213567.2|213618.4|213568.4|213581.5|213531.5|26
1638447910000|2021-12-02 12:25:10|213622|213572|213639|213589|213640.1|213590.1|213618.7|213568.7|32
1638447920000|2021-12-02 12:25:20|213639.9|213589.9|213652.7|213602.7|213665.2|213615.2|213639.9|213589.9|32
1638447930000|2021-12-02 12:25:30|213651.6|213601.6|213654.7|213604.7|213665.4|213615.4|213651.6|213601.6|28
1638447940000|2021-12-02 12:25:40|213654.6|213604.6|213736.3|213686.3|213738.2|213688.2|213654.6|213604.6|33
1638447950000|2021-12-02 12:25:50|213728.2|213678.2|213734.6|213684.6|213741.8|213691.8|213727.1|213677.1|37
1638447960000|2021-12-02 12:26:00|213725.7|213675.7|213742|213692|213742|213692|213720.7|213670.7|32
1638447970000|2021-12-02 12:26:10|213739|213689|213743.7|213693.7|213757|213707|213739|213689|20
1638447980000|2021-12-02 12:26:20|213746.6|213696.6|213750.1|213700.1|213751.9|213701.9|213746.4|213696.4|19
1638447990000|2021-12-02 12:26:30|213748.6|213698.6|213742|213692|213748.6|213698.6|213739|213689|25
1638448000000|2021-12-02 12:26:40|213740.6|213690.6|213743.7|213693.7|213743.7|213693.7|213740.6|213690.6|21
1638448010000|2021-12-02 12:26:50|213743.5|213693.5|213743.4|213693.4|213747.3|213697.3|213740.2|213690.2|18
1638448020000|2021-12-02 12:27:00|213743.9|213693.9|213749.1|213699.1|213749.1|213699.1|213743.1|213693.1|17
1638448030000|2021-12-02 12:27:10|213746.2|213696.2|213792.3|213742.3|213799.3|213749.3|213746.2|213696.2|32
1638448040000|2021-12-02 12:27:20|213788.8|213738.8|213791.8|213741.8|213793.6|213743.6|213787.7|213737.7|15
1638448050000|2021-12-02 12:27:30|213791.2|213741.2|213792.3|213742.3|213802.7|213752.7|213790.7|213740.7|27
1638448060000|2021-12-02 12:27:40|213791.6|213741.6|213793.1|213743.1|213794.1|213744.1|213790.4|213740.4|22
1638448070000|2021-12-02 12:27:50|213794.2|213744.2|213790.3|213740.3|213794.2|213744.2|213790.3|213740.3|21
1638448080000|2021-12-02 12:28:00|213790.4|213740.4|213774|213724|213790.4|213740.4|213771.9|213721.9|28
1638448090000|2021-12-02 12:28:10|213774.5|213724.5|213775.6|213725.6|213778.4|213728.4|213773.7|213723.7|27
1638448100000|2021-12-02 12:28:20|213776.1|213726.1|213772.1|213722.1|213778|213728|213772.1|213722.1|24
1638448110000|2021-12-02 12:28:30|213771.4|213721.4|213773.4|213723.4|213773.8|213723.8|213770|213720|25
1638448120000|2021-12-02 12:28:40|213773.5|213723.5|213771.4|213721.4|213774.4|213724.4|213770.7|213720.7|22
1638448130000|2021-12-02 12:28:50|213771.5|213721.5|213746.7|213696.7|213774.2|213724.2|213746.7|213696.7|29
1638448140000|2021-12-02 12:29:00|213748.1|213698.1|213705.3|213655.3|213748.1|213698.1|213704.4|213654.4|29
1638448150000|2021-12-02 12:29:10|213703.7|213653.7|213789|213639|213795.2|213654.4|213703.3|213604.6|33
1638448160000|2021-12-02 12:29:20|213794.4|213644.4|213788.2|213638.2|213795|213645|213786.4|213636.4|30
1638448170000|2021-12-02 12:29:30|213787.7|213637.7|213764.2|213614.2|213790.5|213640.5|213761.8|213611.8|28
1638448180000|2021-12-02 12:29:40|213763.4|213613.4|213771.3|213621.3|213774.3|213624.3|213763|213613|28
1638448190000|2021-12-02 12:29:50|213774.3|213624.3|213760.4|213610.4|213776.7|213626.7|213757.7|213607.7|25
1638448200000|2021-12-02 12:30:00|213766.5|213616.5|213792|213642|213796.7|213672.3|213718.2|213616.5|35
1638448210000|2021-12-02 12:30:10|213790.7|213640.7|213803.1|213653.1|213803.2|213653.2|213787.7|213637.7|25
1638448220000|2021-12-02 12:30:20|213804.3|213654.3|213810.9|213660.9|213824.6|213729.7|213763.3|213654.3|32
1638448230000|2021-12-02 12:30:30|213809.1|213659.1|213786.1|213736.1|213810.8|213736.6|213758.3|213657.9|27
1638448240000|2021-12-02 12:30:40|213782.5|213732.5|213780.7|213730.7|213836.2|213735.3|213775.9|213679.5|29
1638448250000|2021-12-02 12:30:50|213779.5|213729.5|213781|213731|213781.8|213731.8|213778.8|213728.8|18
1638448260000|2021-12-02 12:31:00|213781.1|213731.1|213780.9|213730.9|213782.3|213732.3|213780.2|213730.2|17
1638448270000|2021-12-02 12:31:10|213780.2|213730.2|213776.5|213726.5|213782.9|213732.9|213774.8|213724.8|19
1638448280000|2021-12-02 12:31:20|213776.3|213726.3|213770.7|213720.7|213776.3|213726.3|213769.8|213719.8|29
1638448290000|2021-12-02 12:31:30|213770.8|213720.8|213788.1|213738.1|213792.2|213742.2|213770.2|213720.2|29
1638448300000|2021-12-02 12:31:40|213790|213740|213894.9|213844.9|213894.9|213844.9|213785.8|213735.8|30
1638448310000|2021-12-02 12:31:50|213896.7|213846.7|213908.5|213858.5|213916.5|213866.5|213896.7|213846.7|31
1638448320000|2021-12-02 12:32:00|213909.2|213859.2|213908.2|213858.2|213910.5|213860.5|213906.6|213856.6|25
1638448330000|2021-12-02 12:32:10|213908.5|213858.5|213906.6|213856.6|213909.1|213859.1|213906.6|213856.6|19
1638448340000|2021-12-02 12:32:20|213907.7|213857.7|213910.7|213860.7|213911.2|213861.2|213907.2|213857.2|26
1638448350000|2021-12-02 12:32:30|213910.6|213860.6|213882|213832|213910.6|213860.6|213879.6|213829.6|24
1638448360000|2021-12-02 12:32:40|213880.9|213830.9|213879.2|213829.2|213885.7|213835.7|213878.3|213828.3|31
1638448370000|2021-12-02 12:32:50|213879.7|213829.7|213885.8|213835.8|213886.4|213836.4|213872|213822|31
1638448380000|2021-12-02 12:33:00|213885|213835|213882.2|213832.2|213885.1|213835.1|213882.2|213832.2|25
1638448390000|2021-12-02 12:33:10|213882.1|213832.1|213877.6|213827.6|213882.9|213832.9|213876.9|213826.9|23
1638448400000|2021-12-02 12:33:20|213877.8|213827.8|213876.4|213826.4|213880.7|213830.7|213876.3|213826.3|21
1638448410000|2021-12-02 12:33:30|213875.9|213825.9|213874.1|213824.1|213878.1|213828.1|213871.7|213821.7|25
1638448420000|2021-12-02 12:33:40|213875.1|213825.1|213873.1|213823.1|213878.8|213828.8|213873.1|213823.1|21
1638448430000|2021-12-02 12:33:50|213875.5|213825.5|213951.9|213901.9|213957.8|213907.8|213875.5|213825.5|35
1638448440000|2021-12-02 12:34:00|213952|213902|213971.6|213921.6|213973.7|213923.7|213950.8|213900.8|28
1638448450000|2021-12-02 12:34:10|213972.8|213922.8|213961.9|213911.9|213975.9|213925.9|213961.1|213911.1|29
1638448460000|2021-12-02 12:34:20|213962.2|213912.2|213965.5|213915.5|213965.6|213915.6|213961.8|213911.8|22
1638448470000|2021-12-02 12:34:30|213965.7|213915.7|213955.9|213905.9|213970.6|213920.6|213955.9|213905.9|27
1638448480000|2021-12-02 12:34:40|213950|213900|213923.4|213873.4|213950|213900|213923|213873|23
1638448490000|2021-12-02 12:34:50|213926.9|213876.9|213934|213884|213934.4|213884.4|213924.3|213874.3|21
1638448500000|2021-12-02 12:35:00|213933.7|213883.7|213925.4|213875.4|213933.7|213883.7|213925.3|213875.3|20
1638448510000|2021-12-02 12:35:10|213927.6|213877.6|213920.4|213870.4|213929.3|213879.3|213914.6|213864.6|21
1638448520000|2021-12-02 12:35:20|213920|213870|213863.3|213813.3|213923.9|213873.9|213861.5|213811.5|20
1638448530000|2021-12-02 12:35:30|213861.2|213811.2|213865.6|213815.6|213867.7|213817.7|213847.1|213797.1|28
1638448540000|2021-12-02 12:35:40|213862.5|213812.5|213886.9|213836.9|213886.9|213836.9|213862.3|213812.3|20
1638448550000|2021-12-02 12:35:50|213889|213839|213968.7|213918.7|213975.7|213925.7|213888.3|213838.3|34
1638448560000|2021-12-02 12:36:00|213968.1|213918.1|213967.7|213917.7|213977.5|213927.5|213967.7|213917.7|28
1638448570000|2021-12-02 12:36:10|213968.9|213918.9|213976.2|213926.2|213976.9|213926.9|213968.9|213918.9|21
1638448580000|2021-12-02 12:36:20|213977|213927|214021.2|213971.2|214025.7|213975.7|213973.5|213923.5|28
1638448590000|2021-12-02 12:36:30|214021.6|213971.6|214012.1|213962.1|214061.5|214011.5|214012.1|213962.1|33
1638448600000|2021-12-02 12:36:40|214010.2|213960.2|214000|213950|214014.6|213964.6|213985.5|213935.5|24
1638448610000|2021-12-02 12:36:50|213996.4|213946.4|213985.6|213935.6|213996.4|213946.4|213975.5|213925.5|28
1638448620000|2021-12-02 12:37:00|213984.3|213934.3|214012.1|213962.1|214021.6|213971.6|213984.3|213934.3|31
1638448630000|2021-12-02 12:37:10|214011.5|213961.5|214014.7|213964.7|214026.9|213976.9|214010.4|213960.4|24
1638448640000|2021-12-02 12:37:20|214027.2|213977.2|214021.9|213971.9|214031|213981|214019.5|213969.5|29
1638448650000|2021-12-02 12:37:30|214021.5|213971.5|213973.5|213923.5|214021.5|213971.5|213965.3|213915.3|32
1638448660000|2021-12-02 12:37:40|213973.9|213923.9|213967.3|213917.3|213974.3|213924.3|213967.3|213917.3|21
1638448670000|2021-12-02 12:37:50|213966.8|213916.8|213913.4|213863.4|213970.1|213920.1|213913.4|213863.4|27
1638448680000|2021-12-02 12:38:00|213913.6|213863.6|213912.7|213862.7|213960.6|213910.6|213912.7|213862.7|33
1638448690000|2021-12-02 12:38:10|213911.5|213861.5|213915.4|213865.4|213917.5|213867.5|213911.1|213861.1|30
1638448700000|2021-12-02 12:38:20|213916.4|213866.4|213911.5|213861.5|213916.4|213866.4|213908.1|213858.1|21
1638448710000|2021-12-02 12:38:30|213909|213859|213896.2|213846.2|213914.1|213864.1|213896|213846|28
1638448720000|2021-12-02 12:38:40|213895.3|213845.3|213876.7|213826.7|213895.3|213845.3|213875.8|213825.8|26
1638448730000|2021-12-02 12:38:50|213876|213826|213876.3|213826.3|213878.3|213828.3|213873.8|213823.8|18
1638448740000|2021-12-02 12:39:00|213877.7|213827.7|213915.2|213865.2|213920.5|213870.5|213876.8|213826.8|31
1638448750000|2021-12-02 12:39:10|213919.7|213869.7|213924.9|213874.9|213925.1|213875.1|213918.5|213868.5|21
1638448760000|2021-12-02 12:39:20|213925.3|213875.3|213925.6|213875.6|213940.8|213890.8|213908.4|213858.4|26
1638448770000|2021-12-02 12:39:30|213924.9|213874.9|213967.8|213917.8|213978.3|213928.3|213924.9|213874.9|31
1638448780000|2021-12-02 12:39:40|213967.1|213917.1|213957|213907|213975.2|213925.2|213947.9|213897.9|25
1638448790000|2021-12-02 12:39:50|213958.5|213908.5|213950.4|213900.4|213958.5|213908.5|213944.5|213894.5|28
1638448800000|2021-12-02 12:40:00|213950.9|213900.9|214062.3|214012.3|214062.3|214012.3|213950|213900|36
1638448810000|2021-12-02 12:40:10|214062.4|214012.4|214066.9|214016.9|214070.7|214020.7|214060.7|214010.7|27
1638448820000|2021-12-02 12:40:20|214066.2|214016.2|214066.6|214016.6|214072|214022|214063.3|214013.3|23
1638448830000|2021-12-02 12:40:30|214066.2|214016.2|214064.9|214014.9|214069.5|214019.5|214054.8|214004.8|27
1638448840000|2021-12-02 12:40:40|214064.4|214014.4|214069.4|214019.4|214076.3|214026.3|214064.4|214014.4|25
1638448850000|2021-12-02 12:40:50|214069.2|214019.2|214034.2|213984.2|214069.8|214019.8|214033.2|213983.2|32
1638448860000|2021-12-02 12:41:00|214033.2|213983.2|214038.4|213988.4|214039.9|213989.9|214033.2|213983.2|28
1638448870000|2021-12-02 12:41:10|214037.5|213987.5|214037.5|213987.5|214040.1|213990.1|214029.1|213979.1|32
1638448880000|2021-12-02 12:41:20|214038.4|213988.4|214039.7|213989.7|214039.9|213989.9|214034.4|213984.4|26
1638448890000|2021-12-02 12:41:30|214039.6|213989.6|214037.3|213987.3|214039.6|213989.6|214036.9|213986.9|19
1638448900000|2021-12-02 12:41:40|214037.8|213987.8|214035|213985|214038.7|213988.7|214035|213985|17
1638448910000|2021-12-02 12:41:50|214034.5|213984.5|213999|213949|214035.1|213985.1|213992.9|213942.9|26
1638448920000|2021-12-02 12:42:00|213989.4|213939.4|213989.2|213939.2|213991|213941|213985.5|213935.5|27
1638448930000|2021-12-02 12:42:10|213989|213939|213989|213939|213991.4|213941.4|213988.7|213938.7|22
1638448940000|2021-12-02 12:42:20|213988.7|213938.7|213981.9|213931.9|213988.8|213938.8|213974.4|213924.4|32
1638448950000|2021-12-02 12:42:30|213985|213935|213988.6|213938.6|213988.6|213938.6|213978.4|213928.4|25
1638448960000|2021-12-02 12:42:40|213988.7|213938.7|213989.5|213939.5|213993.3|213943.3|213988.7|213938.7|27
1638448970000|2021-12-02 12:42:50|213989.7|213939.7|214015.5|213965.5|214018.2|213968.2|213989.6|213939.6|31
1638448980000|2021-12-02 12:43:00|214016.5|213966.5|214008|213958|214016.5|213966.5|214007.1|213957.1|25
1638448990000|2021-12-02 12:43:10|214008.2|213958.2|214011|213961|214012.6|213962.6|214008.2|213958.2|22
1638449000000|2021-12-02 12:43:20|214010.1|213960.1|214016.1|213966.1|214021|213971|214006.5|213956.5|29
1638449010000|2021-12-02 12:43:30|214016.6|213966.6|214014.8|213964.8|214022.2|213972.2|214013|213963|19
1638449020000|2021-12-02 12:43:40|214018.6|213968.6|213883.6|213833.6|214022.1|213972.1|213883.1|213833.1|35
1638449030000|2021-12-02 12:43:50|213884.8|213834.8|213890|213840|213892|213842|213884.5|213834.5|19
1638449040000|2021-12-02 12:44:00|213889.6|213839.6|213874.4|213824.4|213889.6|213839.6|213871.5|213821.5|35
1638449050000|2021-12-02 12:44:10|213874.2|213824.2|213852.8|213802.8|213877.4|213827.4|213848.6|213798.6|34
1638449060000|2021-12-02 12:44:20|213846.9|213796.9|213846.7|213796.7|213854.4|213804.4|213845.6|213795.6|24
1638449070000|2021-12-02 12:44:30|213846.5|213796.5|213806.7|213756.7|213846.9|213796.9|213802.1|213752.1|27
1638449080000|2021-12-02 12:44:40|213807|213757|213802.7|213752.7|213807.1|213757.1|213800.1|213750.1|23
1638449090000|2021-12-02 12:44:50|213802.6|213752.6|213798.1|213748.1|213802.6|213752.6|213794.7|213744.7|27
1638449100000|2021-12-02 12:45:00|213797.8|213747.8|213792.6|213742.6|213798.8|213748.8|213789.8|213739.8|25
1638449110000|2021-12-02 12:45:10|213793.5|213743.5|213765.3|213715.3|213794.1|213744.1|213761.8|213711.8|31
1638449120000|2021-12-02 12:45:20|213764.9|213714.9|213767.4|213717.4|213768.2|213718.2|213764.6|213714.6|20
1638449130000|2021-12-02 12:45:30|213767.5|213717.5|213798.1|213748.1|213817.4|213767.4|213750.7|213700.7|27
1638449140000|2021-12-02 12:45:40|213798|213748|213802.8|213752.8|213810.2|213760.2|213796.3|213746.3|20
1638449150000|2021-12-02 12:45:50|213803.3|213753.3|213905|213855|213912.6|213862.6|213801.1|213751.1|35
1638449160000|2021-12-02 12:46:00|213905.3|213855.3|213943.6|213893.6|213953.1|213903.1|213905.3|213855.3|31
1638449170000|2021-12-02 12:46:10|213941.5|213891.5|213945.5|213895.5|213946.5|213896.5|213939.5|213889.5|28
1638449180000|2021-12-02 12:46:20|213946.1|213896.1|213953.4|213903.4|213955.2|213905.2|213944.5|213894.5|23
1638449190000|2021-12-02 12:46:30|213953.3|213903.3|213951|213901|213953.7|213903.7|213936.7|213886.7|34
1638449200000|2021-12-02 12:46:40|213952.3|213902.3|213990.9|213940.9|213995|213945|213950.7|213900.7|30
1638449210000|2021-12-02 12:46:50|213991.1|213941.1|213992.4|213942.4|213992.9|213942.9|213987.8|213937.8|30
1638449220000|2021-12-02 12:47:00|213992.5|213942.5|213986.8|213936.8|213998.1|213948.1|213986.5|213936.5|32
1638449230000|2021-12-02 12:47:10|213984.2|213934.2|213983.3|213933.3|213987.8|213937.8|213981.1|213931.1|28
1638449240000|2021-12-02 12:47:20|213983.2|213933.2|213982.5|213932.5|213983.2|213933.2|213981.1|213931.1|16
1638449250000|2021-12-02 12:47:30|213982.7|213932.7|213984.6|213934.6|213984.6|213934.6|213981.6|213931.6|15
1638449260000|2021-12-02 12:47:40|213985|213935|213956.7|213906.7|213988.9|213938.9|213956.7|213906.7|19
1638449270000|2021-12-02 12:47:50|213957.7|213907.7|213941|213891|213957.7|213907.7|213941|213891|22
1638449280000|2021-12-02 12:48:00|213941.3|213891.3|213947.1|213897.1|213947.7|213897.7|213940.8|213890.8|29
1638449290000|2021-12-02 12:48:10|213947|213897|213970.2|213920.2|213980.2|213930.2|213947|213897|28
1638449300000|2021-12-02 12:48:20|213970.4|213920.4|213924.1|213874.1|213970.6|213920.6|213924.1|213874.1|32
1638449310000|2021-12-02 12:48:30|213924.8|213874.8|213888.9|213838.9|213925.8|213875.8|213885.1|213835.1|27
1638449320000|2021-12-02 12:48:40|213889|213839|213887.8|213837.8|213889|213839|213884.3|213834.3|16
1638449330000|2021-12-02 12:48:50|213887.6|213837.6|213892.2|213842.2|213892.3|213842.3|213887.6|213837.6|24
1638449340000|2021-12-02 12:49:00|213892.1|213842.1|213890.8|213840.8|213892.2|213842.2|213888.9|213838.9|15
1638449350000|2021-12-02 12:49:10|213890.7|213840.7|213896|213846|213896|213846|213888.9|213838.9|16
1638449360000|2021-12-02 12:49:20|213896.2|213846.2|213893.8|213843.8|213896.7|213846.7|213892.9|213842.9|23
1638449370000|2021-12-02 12:49:30|213894|213844|213895|213845|213901.1|213851.1|213892.7|213842.7|22
1638449380000|2021-12-02 12:49:40|213896.4|213846.4|213955.3|213905.3|213956.2|213906.2|213896.4|213846.4|28
1638449390000|2021-12-02 12:49:50|213954.9|213904.9|213990.1|213940.1|213990.1|213940.1|213954.5|213904.5|29
1638449400000|2021-12-02 12:50:00|213989.1|213939.1|213990.3|213940.3|213991.5|213941.5|213980.4|213930.4|28
1638449410000|2021-12-02 12:50:10|213989.8|213939.8|213941.2|213891.2|213990.8|213940.8|213937.8|213887.8|30
1638449420000|2021-12-02 12:50:20|213940.5|213890.5|213937.5|213887.5|213941.5|213891.5|213937.5|213887.5|20
1638449430000|2021-12-02 12:50:30|213936.5|213886.5|213884.9|213834.9|213938.2|213888.2|213884.9|213834.9|23
1638449440000|2021-12-02 12:50:40|213884.8|213834.8|213892.6|213842.6|213894.1|213844.1|213883.3|213833.3|27
1638449450000|2021-12-02 12:50:50|213894.7|213844.7|213893.3|213843.3|213900.6|213850.6|213893.2|213843.2|21
1638449460000|2021-12-02 12:51:00|213893|213843|213897.3|213847.3|213900.2|213850.2|213893|213843|17
1638449470000|2021-12-02 12:51:10|213897.2|213847.2|213899.1|213849.1|213900.3|213850.3|213893.1|213843.1|21
1638449480000|2021-12-02 12:51:20|213900.4|213850.4|213896.4|213846.4|213900.4|213850.4|213895.3|213845.3|19
1638449490000|2021-12-02 12:51:30|213896.6|213846.6|213902.1|213852.1|213902.1|213852.1|213896.6|213846.6|18
1638449500000|2021-12-02 12:51:40|213900.9|213850.9|213900.9|213850.9|213902.8|213852.8|213900.9|213850.9|13
1638449510000|2021-12-02 12:51:50|213901.9|213851.9|213899|213849|213901.9|213851.9|213898.9|213848.9|12
1638449520000|2021-12-02 12:52:00|213898.6|213848.6|213898.6|213848.6|213900.2|213850.2|213897.4|213847.4|15
1638449530000|2021-12-02 12:52:10|213898.2|213848.2|213896.7|213846.7|213901|213851|213896.7|213846.7|20
1638449540000|2021-12-02 12:52:20|213896.6|213846.6|213895.5|213845.5|213898.5|213848.5|213890.6|213840.6|19
1638449550000|2021-12-02 12:52:30|213894|213844|213893|213843|213895.4|213845.4|213892.8|213842.8|12
1638449560000|2021-12-02 12:52:40|213891.2|213841.2|213842.6|213792.6|213894|213844|213838.1|213788.1|31
1638449570000|2021-12-02 12:52:50|213841.6|213791.6|213850|213800|213862.7|213812.7|213841.3|213791.3|29
1638449580000|2021-12-02 12:53:00|213848.3|213798.3|213848.6|213798.6|213857.1|213807.1|213844.3|213794.3|21
1638449590000|2021-12-02 12:53:10|213849.5|213799.5|213840|213790|213849.6|213799.6|213836.6|213786.6|19
1638449600000|2021-12-02 12:53:20|213841.1|213791.1|213835.1|213785.1|213841.7|213791.7|213834.7|213784.7|24
1638449610000|2021-12-02 12:53:30|213835.2|213785.2|213827.7|213777.7|213835.2|213785.2|213827.7|213777.7|18
1638449620000|2021-12-02 12:53:40|213827.6|213777.6|213691|213641|213827.6|213777.6|213691|213641|29
1638449630000|2021-12-02 12:53:50|213690.4|213640.4|213663.2|213613.2|213690.4|213640.4|213659.1|213609.1|32
1638449640000|2021-12-02 12:54:00|213662.7|213612.7|213654.3|213604.3|213663.8|213613.8|213652.7|213602.7|23
1638449650000|2021-12-02 12:54:10|213653.7|213603.7|213607.8|213557.8|213657.3|213607.3|213607.8|213557.8|26
1638449660000|2021-12-02 12:54:20|213607.7|213557.7|213619.8|213569.8|213624|213574|213606.4|213556.4|23
1638449670000|2021-12-02 12:54:30|213623.6|213573.6|213620|213570|213625.9|213575.9|213619.3|213569.3|28
1638449680000|2021-12-02 12:54:40|213619.8|213569.8|213613.5|213563.5|213621.9|213571.9|213612.6|213562.6|29
1638449690000|2021-12-02 12:54:50|213613.1|213563.1|213468.9|213418.9|213613.1|213563.1|213468.9|213377.2|29
1638449700000|2021-12-02 12:55:00|213469.4|213419.4|213565.9|213515.9|213582.2|213532.2|213466.5|213366.6|33
1638449710000|2021-12-02 12:55:10|213567.2|213517.2|213565.7|213515.7|213570.8|213520.8|213562.4|213512.4|27
1638449720000|2021-12-02 12:55:20|213566.1|213516.1|213561.3|213511.3|213566.1|213516.1|213561.3|213511.3|24
1638449730000|2021-12-02 12:55:30|213561.6|213511.6|213571.5|213521.5|213574.5|213524.5|213560.9|213510.9|26
1638449740000|2021-12-02 12:55:40|213570.3|213520.3|213598.1|213548.1|213598.1|213548.1|213569.7|213519.7|23
1638449750000|2021-12-02 12:55:50|213595|213545|213593|213543|213612.6|213562.6|213592|213542|21
1638449760000|2021-12-02 12:56:00|213592.9|213542.9|213590.3|213540.3|213592.9|213542.9|213589.8|213539.8|27
1638449770000|2021-12-02 12:56:10|213590.5|213540.5|213589.9|213539.9|213590.6|213540.6|213585.8|213535.8|27
1638449780000|2021-12-02 12:56:20|213591.2|213541.2|213653.3|213603.3|213658.3|213608.3|213591.1|213541.1|30
1638449790000|2021-12-02 12:56:30|213652.9|213602.9|213656|213606|213659.4|213609.4|213647.7|213597.7|29
1638449800000|2021-12-02 12:56:40|213656.1|213606.1|213675.6|213625.6|213675.6|213625.6|213653.5|213603.5|23
1638449810000|2021-12-02 12:56:50|213673.9|213623.9|213647.9|213597.9|213673.9|213623.9|213644.3|213594.3|25
1638449820000|2021-12-02 12:57:00|213647.8|213597.8|213647.1|213597.1|213648|213598|213646.8|213596.8|20
1638449830000|2021-12-02 12:57:10|213646.9|213596.9|213704.2|213654.2|213713.7|213663.7|213646.9|213596.9|30
1638449840000|2021-12-02 12:57:20|213705.3|213655.3|213705.2|213655.2|213705.4|213655.4|213702.3|213652.3|24
1638449850000|2021-12-02 12:57:30|213704.7|213654.7|213640.9|213590.9|213704.7|213654.7|213640.9|213590.9|33
1638449860000|2021-12-02 12:57:40|213642.2|213592.2|213634.1|213584.1|213642.4|213592.4|213633.6|213583.6|26
1638449870000|2021-12-02 12:57:50|213634.5|213584.5|213465.3|213415.3|213634.5|213584.5|213462.8|213412.8|36
1638449880000|2021-12-02 12:58:00|213465|213415|213427.9|213377.9|213497.9|213415.4|213422.4|213325.7|33
1638449890000|2021-12-02 12:58:10|213428.8|213378.8|213367.7|213317.7|213453.5|213379.8|213366.6|213268.6|32
1638449900000|2021-12-02 12:58:20|213371.2|213321.2|213375.9|213325.9|213487.1|213386.4|213370.2|213320.2|36
1638449910000|2021-12-02 12:58:30|213394.9|213344.9|213476.6|213426.6|213525.2|213432.2|213394.9|213344.9|34
1638449920000|2021-12-02 12:58:40|213481.5|213431.5|213473.5|213423.5|213541|213436.4|213472.4|213379.7|25
1638449930000|2021-12-02 12:58:50|213474.8|213424.8|213428.1|213378.1|213474.8|213424.8|213428.1|213378.1|22
1638449940000|2021-12-02 12:59:00|213427.3|213377.3|213422.6|213372.6|213427.3|213377.3|213410.4|213360.4|28
1638449950000|2021-12-02 12:59:10|213422.7|213372.7|213408.5|213358.5|213423.7|213373.7|213404.2|213354.2|25
1638449960000|2021-12-02 12:59:20|213414.1|213364.1|213419.4|213369.4|213437.5|213387.5|213411|213361|29
1638449970000|2021-12-02 12:59:30|213418.7|213368.7|213426.8|213376.8|213426.8|213376.8|213418.5|213368.5|22
1638449980000|2021-12-02 12:59:40|213425.9|213375.9|213376.8|213326.8|213425.9|213375.9|213371.5|213321.5|26
1638449990000|2021-12-02 12:59:50|213375.7|213325.7|213371.2|213321.2|213375.7|213325.7|213369|213319|19
1638450000000|2021-12-02 13:00:00|213368.3|213318.3|213400.5|213350.5|213402.6|213352.6|213356.8|213306.8|32
1638450010000|2021-12-02 13:00:10|213401.2|213351.2|213465.3|213415.3|213475.5|213425.5|213399.4|213349.4|27
1638450020000|2021-12-02 13:00:20|213465.1|213415.1|213463.7|213413.7|213465.8|213415.8|213449.8|213399.8|31
1638450030000|2021-12-02 13:00:30|213465|213415|213464.1|213414.1|213471.8|213421.8|213460.8|213410.8|32
1638450040000|2021-12-02 13:00:40|213464.3|213414.3|213508.1|213458.1|213509.8|213459.8|213464.3|213414.3|33
1638450050000|2021-12-02 13:00:50|213508.7|213458.7|213468.5|213418.5|213511.1|213461.1|213464.3|213414.3|35
1638450060000|2021-12-02 13:01:00|213469.1|213419.1|213501.6|213451.6|213504.3|213454.3|213465|213415|37
1638450070000|2021-12-02 13:01:10|213499.8|213449.8|213511.1|213461.1|213518.8|213468.8|213492.3|213442.3|31
1638450080000|2021-12-02 13:01:20|213511.7|213461.7|213430.3|213380.3|213512|213462|213430.3|213380.3|24
1638450090000|2021-12-02 13:01:30|213432.5|213382.5|213436|213386|213436|213386|213410.6|213360.6|34
1638450100000|2021-12-02 13:01:40|213434.4|213384.4|213427.8|213377.8|213434.8|213384.8|213425.1|213375.1|30
1638450110000|2021-12-02 13:01:50|213427.4|213377.4|213415.5|213365.5|213430.5|213380.5|213411.7|213361.7|28
1638450120000|2021-12-02 13:02:00|213416.1|213366.1|213417.9|213367.9|213423.5|213373.5|213414.6|213364.6|29
1638450130000|2021-12-02 13:02:10|213415.6|213365.6|213358.5|213308.5|213416.3|213366.3|213352.4|213302.4|30
1638450140000|2021-12-02 13:02:20|213361.1|213311.1|213368.2|213318.2|213371.5|213321.5|213361.1|213311.1|27
1638450150000|2021-12-02 13:02:30|213368.7|213318.7|213366.3|213316.3|213369.4|213319.4|213365.8|213315.8|22
1638450160000|2021-12-02 13:02:40|213366|213316|213368|213318|213368.4|213318.4|213366|213316|16
1638450170000|2021-12-02 13:02:50|213368.4|213318.4|213369.1|213319.1|213369.2|213319.2|213366.6|213316.6|17
1638450180000|2021-12-02 13:03:00|213369.8|213319.8|213473.6|213423.6|213495.6|213445.6|213368.5|213318.5|29
1638450190000|2021-12-02 13:03:10|213471.5|213421.5|213448.1|213398.1|213472.5|213422.5|213446|213396|33
1638450200000|2021-12-02 13:03:20|213447.9|213397.9|213466.3|213416.3|213486.1|213436.1|213447.7|213397.7|33
1638450210000|2021-12-02 13:03:30|213467|213417|213470.7|213420.7|213472.9|213422.9|213452.7|213402.7|28
1638450220000|2021-12-02 13:03:40|213470.6|213420.6|213481.1|213431.1|213483.8|213433.8|213469.4|213419.4|22
1638450230000|2021-12-02 13:03:50|213480.4|213430.4|213473.1|213423.1|213487.6|213437.6|213467.9|213417.9|28
1638450240000|2021-12-02 13:04:00|213473.3|213423.3|213469.8|213419.8|213474.2|213424.2|213469.3|213419.3|18
1638450250000|2021-12-02 13:04:10|213472.7|213422.7|213452.1|213402.1|213472.7|213422.7|213449.9|213399.9|29
1638450260000|2021-12-02 13:04:20|213450.9|213400.9|213451.1|213401.1|213453.9|213403.9|213444.1|213394.1|24
1638450270000|2021-12-02 13:04:30|213452.2|213402.2|213463.7|213413.7|213464|213414|213448.2|213398.2|26
1638450280000|2021-12-02 13:04:40|213462|213412|213450.4|213400.4|213462|213412|213442.1|213392.1|30
1638450290000|2021-12-02 13:04:50|213434.8|213384.8|213421.5|213371.5|213434.8|213384.8|213407.2|213357.2|26
1638450300000|2021-12-02 13:05:00|213421.9|213371.9|213419.1|213369.1|213423.1|213373.1|213417.5|213367.5|24
1638450310000|2021-12-02 13:05:10|213418.7|213368.7|213408.9|213358.9|213418.7|213368.7|213406|213356|27
1638450320000|2021-12-02 13:05:20|213407.9|213357.9|213367.4|213317.4|213413.9|213363.9|213367.2|213317.2|27
1638450330000|2021-12-02 13:05:30|213367.1|213317.1|213356.5|213306.5|213367.1|213317.1|213356.1|213306.1|22
1638450340000|2021-12-02 13:05:40|213357.7|213307.7|213362.5|213312.5|213369.1|213319.1|213357.7|213307.7|26
1638450350000|2021-12-02 13:05:50|213362.7|213312.7|213456.5|213406.5|213462.3|213412.3|213362.6|213312.6|30
1638450360000|2021-12-02 13:06:00|213461|213411|213470.8|213420.8|213472.7|213422.7|213458.4|213408.4|29
1638450370000|2021-12-02 13:06:10|213469.3|213419.3|213460.6|213410.6|213471.2|213421.2|213459.2|213409.2|26
1638450380000|2021-12-02 13:06:20|213460.7|213410.7|213455.5|213405.5|213460.7|213410.7|213453.2|213403.2|26
1638450390000|2021-12-02 13:06:30|213455.7|213405.7|213409.5|213359.5|213455.8|213405.8|213408.2|213358.2|20
1638450400000|2021-12-02 13:06:40|213410|213360|213413.6|213363.6|213413.6|213363.6|213407.3|213357.3|19
1638450410000|2021-12-02 13:06:50|213413.4|213363.4|213417.8|213367.8|213420.9|213370.9|213412.7|213362.7|24
1638450420000|2021-12-02 13:07:00|213417.2|213367.2|213407.9|213357.9|213420.6|213370.6|213407.2|213357.2|23
1638450430000|2021-12-02 13:07:10|213408.4|213358.4|213400|213350|213413.1|213363.1|213398.3|213348.3|18
1638450440000|2021-12-02 13:07:20|213401.2|213351.2|213390.8|213340.8|213403.7|213353.7|213387.1|213337.1|30
1638450450000|2021-12-02 13:07:30|213392.7|213342.7|213396.4|213346.4|213396.6|213346.6|213390.4|213340.4|25
1638450460000|2021-12-02 13:07:40|213398.5|213348.5|213399.5|213349.5|213401|213351|213397.3|213347.3|27
1638450470000|2021-12-02 13:07:50|213399.7|213349.7|213400.7|213350.7|213402|213352|213396.6|213346.6|21
1638450480000|2021-12-02 13:08:00|213401.3|213351.3|213395.2|213345.2|213401.8|213351.8|213395|213345|22
1638450490000|2021-12-02 13:08:10|213395.7|213345.7|213409.7|213359.7|213410.4|213360.4|213395.7|213345.7|30
1638450500000|2021-12-02 13:08:20|213409.8|213359.8|213449.9|213399.9|213450.1|213400.1|213405.6|213355.6|29
1638450510000|2021-12-02 13:08:30|213447.2|213397.2|213463.4|213413.4|213463.4|213413.4|213447.2|213397.2|21
1638450520000|2021-12-02 13:08:40|213463.6|213413.6|213465.1|213415.1|213467.4|213417.4|213461.9|213411.9|20
1638450530000|2021-12-02 13:08:50|213465.9|213415.9|213463.6|213413.6|213466.2|213416.2|213455.6|213405.6|24
1638450540000|2021-12-02 13:09:00|213464.1|213414.1|213526.5|213476.5|213533.8|213483.8|213461.1|213411.1|26
1638450550000|2021-12-02 13:09:10|213507|213457|213504.5|213454.5|213513|213463|213498.3|213448.3|30
1638450560000|2021-12-02 13:09:20|213506.1|213456.1|213486.5|213436.5|213506.3|213456.3|213483.6|213433.6|26
1638450570000|2021-12-02 13:09:30|213486.9|213436.9|213494.9|213444.9|213495.1|213445.1|213486.3|213436.3|31
1638450580000|2021-12-02 13:09:40|213492.7|213442.7|213491.4|213441.4|213497.8|213447.8|213483.8|213433.8|32
1638450590000|2021-12-02 13:09:50|213491.9|213441.9|213488|213438|213492.4|213442.4|213488|213438|28
1638450600000|2021-12-02 13:10:00|213486|213436|213491.2|213441.2|213492.2|213442.2|213482|213432|33
1638450610000|2021-12-02 13:10:10|213493.5|213443.5|213430.2|213380.2|213495.2|213445.2|213422.4|213372.4|29
1638450620000|2021-12-02 13:10:20|213433.1|213383.1|213426.3|213376.3|213433.1|213383.1|213423.5|213373.5|25
1638450630000|2021-12-02 13:10:30|213427|213377|213442|213392|213465.7|213415.7|213427|213377|24
1638450640000|2021-12-02 13:10:40|213440|213390|213444.5|213394.5|213448.2|213398.2|213440|213390|25
1638450650000|2021-12-02 13:10:50|213445.9|213395.9|213447.4|213397.4|213448.6|213398.6|213445.5|213395.5|30
1638450660000|2021-12-02 13:11:00|213447.2|213397.2|213473.7|213423.7|213473.7|213423.7|213446.1|213396.1|30
1638450670000|2021-12-02 13:11:10|213473.2|213423.2|213468.9|213418.9|213475.2|213425.2|213468.4|213418.4|30
1638450680000|2021-12-02 13:11:20|213469|213419|213475.4|213425.4|213480.5|213430.5|213468.1|213418.1|32
1638450690000|2021-12-02 13:11:30|213472.7|213422.7|213487.7|213437.7|213488.2|213438.2|213465.3|213415.3|29
1638450700000|2021-12-02 13:11:40|213486.5|213436.5|213481.5|213431.5|213511.5|213461.5|213477.2|213427.2|31
1638450710000|2021-12-02 13:11:50|213479.7|213429.7|213500.4|213450.4|213508.9|213458.9|213479.3|213429.3|31
1638450720000|2021-12-02 13:12:00|213500.5|213450.5|213508.4|213458.4|213508.4|213458.4|213500.5|213450.5|25
1638450730000|2021-12-02 13:12:10|213508.1|213458.1|213507.3|213457.3|213510.5|213460.5|213505.5|213455.5|25
1638450740000|2021-12-02 13:12:20|213507|213457|213509.8|213459.8|213509.9|213459.9|213505.9|213455.9|14
1638450750000|2021-12-02 13:12:30|213509.7|213459.7|213507.8|213457.8|213511|213461|213502|213452|20
1638450760000|2021-12-02 13:12:40|213507.7|213457.7|213507.1|213457.1|213508.3|213458.3|213507.1|213457.1|23
1638450770000|2021-12-02 13:12:50|213506.9|213456.9|213504.2|213454.2|213507.3|213457.3|213503|213453|18
1638450780000|2021-12-02 13:13:00|213503.9|213453.9|213500.2|213450.2|213505.1|213455.1|213499.4|213449.4|24
1638450790000|2021-12-02 13:13:10|213498.7|213448.7|213505.7|213455.7|213510.8|213460.8|213498.7|213448.7|36
1638450800000|2021-12-02 13:13:20|213503.1|213453.1|213508.4|213458.4|213508.4|213458.4|213501.2|213451.2|33
1638450810000|2021-12-02 13:13:30|213508.6|213458.6|213513.5|213463.5|213514.4|213464.4|213498|213448|35
1638450820000|2021-12-02 13:13:40|213513.1|213463.1|213459.6|213409.6|213513.1|213463.1|213459.3|213409.3|32
1638450830000|2021-12-02 13:13:50|213459.1|213409.1|213420.6|213370.6|213460.3|213410.3|213420|213370|28
1638450840000|2021-12-02 13:14:00|213420.8|213370.8|213418.9|213368.9|213420.8|213370.8|213417.3|213367.3|18
1638450850000|2021-12-02 13:14:10|213419.1|213369.1|213413.3|213363.3|213419.4|213369.4|213411.6|213361.6|20
1638450860000|2021-12-02 13:14:20|213413.7|213363.7|213410.8|213360.8|213415.2|213365.2|213407.7|213357.7|18
1638450870000|2021-12-02 13:14:30|213410.2|213360.2|213410.4|213360.4|213412.2|213362.2|213406.5|213356.5|19
1638450880000|2021-12-02 13:14:40|213410.5|213360.5|213410.3|213360.3|213412.2|213362.2|213407.2|213357.2|19
1638450890000|2021-12-02 13:14:50|213410.2|213360.2|213408.3|213358.3|213412.9|213362.9|213408.3|213358.3|21
1638450900000|2021-12-02 13:15:00|213409.6|213359.6|213420.3|213370.3|213424.9|213374.9|213409.6|213359.6|30
1638450910000|2021-12-02 13:15:10|213420.4|213370.4|213413.8|213363.8|213423.5|213373.5|213412.8|213362.8|22
1638450920000|2021-12-02 13:15:20|213413.9|213363.9|213415.2|213365.2|213415.8|213365.8|213410.6|213360.6|22
1638450930000|2021-12-02 13:15:30|213416.4|213366.4|213417.4|213367.4|213419.4|213369.4|213413.9|213363.9|26
1638450940000|2021-12-02 13:15:40|213417.8|213367.8|213418.1|213368.1|213421.2|213371.2|213411.8|213361.8|28
1638450950000|2021-12-02 13:15:50|213418.9|213368.9|213416.4|213366.4|213419|213369|213414.9|213364.9|26
1638450960000|2021-12-02 13:16:00|213416.9|213366.9|213418.2|213368.2|213424.3|213374.3|213410.8|213360.8|27
1638450970000|2021-12-02 13:16:10|213418.8|213368.8|213421.5|213371.5|213422.2|213372.2|213418.8|213368.8|15
1638450980000|2021-12-02 13:16:20|213420.6|213370.6|213416.7|213366.7|213420.6|213370.6|213410.7|213360.7|29
1638450990000|2021-12-02 13:16:30|213415.6|213365.6|213413.6|213363.6|213416.1|213366.1|213410.8|213360.8|16
1638451000000|2021-12-02 13:16:40|213412.6|213362.6|213416.4|213366.4|213417.4|213367.4|213412.1|213362.1|20
1638451010000|2021-12-02 13:16:50|213415.2|213365.2|213411|213361|213417.4|213367.4|213411|213361|20
1638451020000|2021-12-02 13:17:00|213411.3|213361.3|213364.8|213314.8|213412.3|213362.3|213349.1|213299.1|30
1638451030000|2021-12-02 13:17:10|213364.7|213314.7|213387.1|213337.1|213392.5|213342.5|213364.7|213314.7|28
1638451040000|2021-12-02 13:17:20|213388.5|213338.5|213459.3|213409.3|213469.4|213419.4|213386.2|213336.2|29
1638451050000|2021-12-02 13:17:30|213459.1|213409.1|213458.6|213408.6|213467.6|213417.6|213454.2|213404.2|27
1638451060000|2021-12-02 13:17:40|213457.7|213407.7|213454.6|213404.6|213459|213409|213453.8|213403.8|21
1638451070000|2021-12-02 13:17:50|213454.8|213404.8|213427.2|213377.2|213456|213406|213427.2|213377.2|23
1638451080000|2021-12-02 13:18:00|213427.8|213377.8|213448.3|213398.3|213465.1|213415.1|213427.8|213377.8|26
1638451090000|2021-12-02 13:18:10|213448.9|213398.9|213454.1|213404.1|213461.3|213411.3|213448.7|213398.7|21
1638451100000|2021-12-02 13:18:20|213454.8|213404.8|213433.8|213383.8|213455.2|213405.2|213433.7|213383.7|30
1638451110000|2021-12-02 13:18:30|213433.7|213383.7|213409.7|213359.7|213435|213385|213406.4|213356.4|25
1638451120000|2021-12-02 13:18:40|213410.6|213360.6|213432.4|213382.4|213432.4|213382.4|213410.6|213360.6|19
1638451130000|2021-12-02 13:18:50|213432|213382|213424.2|213374.2|213432.3|213382.3|213422.1|213372.1|22
1638451140000|2021-12-02 13:19:00|213424.9|213374.9|213418.9|213368.9|213427.6|213377.6|213418.9|213368.9|28
1638451150000|2021-12-02 13:19:10|213419.9|213369.9|213427.8|213377.8|213428.9|213378.9|213419.5|213369.5|24
1638451160000|2021-12-02 13:19:20|213427.6|213377.6|213519.5|213469.5|213521.1|213471.1|213427.6|213377.6|19
1638451170000|2021-12-02 13:19:30|213519.9|213469.9|213502.6|213452.6|213521|213471|213501.3|213451.3|27
1638451180000|2021-12-02 13:19:40|213501.4|213451.4|213505.9|213455.9|213508.9|213458.9|213501.4|213451.4|21
1638451190000|2021-12-02 13:19:50|213505.7|213455.7|213545.4|213495.4|213547.1|213497.1|213500.6|213450.6|32
1638451200000|2021-12-02 13:20:00|213573.6|213523.6|213522.5|213472.5|213578.2|213528.2|213520.4|213470.4|31
1638451210000|2021-12-02 13:20:10|213522.6|213472.6|213540|213490|213544.5|213494.5|213522.6|213472.6|23
1638451220000|2021-12-02 13:20:20|213532.6|213482.6|213588.2|213538.2|213588.2|213538.2|213532|213482|24
1638451230000|2021-12-02 13:20:30|213577.1|213527.1|213573.6|213523.6|213577.4|213527.4|213572.2|213522.2|24
1638451240000|2021-12-02 13:20:40|213573.2|213523.2|213520|213470|213573.7|213523.7|213519.7|213469.7|29
1638451250000|2021-12-02 13:20:50|213519.4|213469.4|213442.1|213392.1|213519.4|213469.4|213425.9|213375.9|28
1638451260000|2021-12-02 13:21:00|213439.8|213389.8|213483.5|213433.5|213489.5|213439.5|213412.8|213362.8|32
1638451270000|2021-12-02 13:21:10|213485|213435|213467.2|213417.2|213485.4|213435.4|213465.4|213415.4|21
1638451280000|2021-12-02 13:21:20|213467.1|213417.1|213509.7|213459.7|213511.1|213461.1|213464.5|213414.5|21
1638451290000|2021-12-02 13:21:30|213510.2|213460.2|213505.1|213455.1|213513.2|213463.2|213505.1|213455.1|25
1638451300000|2021-12-02 13:21:40|213508.6|213458.6|213521.1|213471.1|213540.2|213490.2|213507.2|213457.2|29
1638451310000|2021-12-02 13:21:50|213512.7|213462.7|213441|213391|213515.2|213465.2|213438.8|213388.8|37
1638451320000|2021-12-02 13:22:00|213440.1|213390.1|213428.8|213378.8|213443.3|213393.3|213427.8|213377.8|31
1638451330000|2021-12-02 13:22:10|213428|213378|213411.7|213361.7|213428|213378|213392.9|213342.9|36
1638451340000|2021-12-02 13:22:20|213411.1|213361.1|213408.9|213358.9|213412|213362|213408.2|213358.2|26
1638451350000|2021-12-02 13:22:30|213411|213361|213359.9|213309.9|213411|213361|213357.2|213307.2|29
1638451360000|2021-12-02 13:22:40|213357.2|213307.2|213391.4|213341.4|213394.3|213344.3|213355.8|213305.8|23
1638451370000|2021-12-02 13:22:50|213391.3|213341.3|213418.5|213368.5|213424|213374|213391.3|213341.3|24
1638451380000|2021-12-02 13:23:00|213416.8|213366.8|213438|213388|213439.6|213389.6|213410.2|213360.2|33
1638451390000|2021-12-02 13:23:10|213438.4|213388.4|213440.3|213390.3|213458|213408|213438.4|213388.4|35
1638451400000|2021-12-02 13:23:20|213439.9|213389.9|213457.9|213407.9|213457.9|213407.9|213439.9|213389.9|34
1638451410000|2021-12-02 13:23:30|213452.3|213402.3|213523.6|213473.6|213543.9|213493.9|213452.3|213402.3|32
1638451420000|2021-12-02 13:23:40|213530.2|213480.2|213489.8|213439.8|213530.2|213480.2|213489.8|213439.8|27
1638451430000|2021-12-02 13:23:50|213532.9|213482.9|213518.5|213468.5|213541.4|213491.4|213514.7|213464.7|34
1638451440000|2021-12-02 13:24:00|213516.7|213466.7|213548.6|213498.6|213548.6|213498.6|213516.7|213466.7|32
1638451450000|2021-12-02 13:24:10|213565.3|213515.3|213614.2|213564.2|213614.9|213564.9|213557.2|213507.2|33
1638451460000|2021-12-02 13:24:20|213614.3|213564.3|213591|213541|213614.3|213564.3|213584.8|213534.8|32
1638451470000|2021-12-02 13:24:30|213588.8|213538.8|213592.2|213542.2|213592.2|213542.2|213585|213535|22
1638451480000|2021-12-02 13:24:40|213586.1|213536.1|213547.5|213497.5|213592.2|213542.2|213509.8|213459.8|27
1638451490000|2021-12-02 13:24:50|213547.1|213497.1|213519.4|213469.4|213548.6|213498.6|213510|213460|36
1638451500000|2021-12-02 13:25:00|213511.9|213461.9|213541.7|213491.7|213541.7|213491.7|213500.6|213450.6|32
1638451510000|2021-12-02 13:25:10|213543.5|213493.5|213588.3|213538.3|213589.7|213539.7|213541.5|213491.5|22
1638451520000|2021-12-02 13:25:20|213583.5|213533.5|213578.5|213528.5|213583.5|213533.5|213567.8|213517.8|25
1638451530000|2021-12-02 13:25:30|213586|213536|213584.7|213534.7|213588.2|213538.2|213574.9|213524.9|21
1638451540000|2021-12-02 13:25:40|213583.6|213533.6|213575.9|213525.9|213608|213558|213574.7|213524.7|27
1638451550000|2021-12-02 13:25:50|213575.7|213525.7|213572.1|213522.1|213576.1|213526.1|213569.2|213519.2|22
1638451560000|2021-12-02 13:26:00|213569.9|213519.9|213601.2|213551.2|213602.6|213552.6|213569.6|213519.6|24
1638451570000|2021-12-02 13:26:10|213601.4|213551.4|213637.6|213587.6|213638.4|213588.4|213595.9|213545.9|14
1638451580000|2021-12-02 13:26:20|213639|213589|213642.5|213592.5|213657|213607|213638.2|213588.2|21
1638451590000|2021-12-02 13:26:30|213642.2|213592.2|213595.1|213545.1|213645.2|213595.2|213590.5|213540.5|17
1638451600000|2021-12-02 13:26:40|213598.9|213548.9|213613.2|213563.2|213614|213564|213590.8|213540.8|15
1638451610000|2021-12-02 13:26:50|213613.9|213563.9|213607.5|213557.5|213615.4|213565.4|213603.9|213553.9|25
1638451620000|2021-12-02 13:27:00|213617.7|213567.7|213616.9|213566.9|213617.7|213567.7|213612.9|213562.9|28
1638451630000|2021-12-02 13:27:10|213616.3|213566.3|213617.1|213567.1|213618|213568|213615.3|213565.3|18
1638451640000|2021-12-02 13:27:20|213617.3|213567.3|213614.7|213564.7|213617.6|213567.6|213612.7|213562.7|11
1638451650000|2021-12-02 13:27:30|213616.3|213566.3|213618.5|213568.5|213620.2|213570.2|213613.2|213563.2|26
1638451660000|2021-12-02 13:27:40|213618.9|213568.9|213604.7|213554.7|213620.6|213570.6|213598.1|213548.1|14
1638451670000|2021-12-02 13:27:50|213609.6|213559.6|213604.3|213554.3|213609.6|213559.6|213601.4|213551.4|18
1638451680000|2021-12-02 13:28:00|213600.6|213550.6|213602.8|213552.8|213606.4|213556.4|213598.4|213548.4|22
1638451690000|2021-12-02 13:28:10|213604.1|213554.1|213574.3|213524.3|213605.5|213555.5|213574.3|213524.3|13
1638451700000|2021-12-02 13:28:20|213563.7|213513.7|213556.7|213506.7|213567.8|213517.8|213553.8|213503.8|26
1638451710000|2021-12-02 13:28:30|213556.9|213506.9|213465.9|213415.9|213556.9|213506.9|213465.9|213415.9|24
1638451720000|2021-12-02 13:28:40|213467.5|213417.5|213469.8|213419.8|213478.6|213428.6|213467.4|213417.4|24
1638451730000|2021-12-02 13:28:50|213463|213413|213462.6|213412.6|213469.8|213419.8|213461.7|213411.7|21
1638451740000|2021-12-02 13:29:00|213465.9|213415.9|213369.4|213319.4|213466.6|213416.6|213368.3|213318.3|28
1638451750000|2021-12-02 13:29:10|213370.3|213320.3|213342.1|213292.1|213374.9|213324.9|213342.1|213292.1|22
1638451760000|2021-12-02 13:29:20|213340.2|213290.2|213368.1|213318.1|213411.1|213318.1|213335.5|213249|33
1638451770000|2021-12-02 13:29:30|213407.9|213257.9|213414.8|213264.8|213417.1|213267.1|213403.1|213253.1|30
1638451780000|2021-12-02 13:29:40|213416.2|213266.2|213436.7|213286.7|213436.7|213333.2|213376.9|213265.3|21
1638451790000|2021-12-02 13:29:50|213387.1|213337.1|213485.1|213335.1|213485.1|213361.7|213387.1|213288.4|28
1638451800000|2021-12-02 13:30:00|213471|213321|213456.4|213306.4|213547.9|213397.9|213444.5|213294.5|34
1638451810000|2021-12-02 13:30:10|213452.5|213302.5|213403.8|213353.8|213456.7|213357.4|213399.4|213302.5|30
1638451820000|2021-12-02 13:30:20|213403.9|213353.9|213406.5|213356.5|213461.8|213362.5|213402.4|213308.5|29
1638451830000|2021-12-02 13:30:30|213413.7|213363.7|213345.9|213295.9|213427.2|213363.7|213339|213277.2|31
1638451840000|2021-12-02 13:30:40|213342|213292|213296|213146|213345.3|213295.3|213237.5|213140.3|28
1638451850000|2021-12-02 13:30:50|213297.6|213147.6|213178.3|213028.3|213297.6|213163.4|213160.8|213010.8|36
1638451860000|2021-12-02 13:31:00|213177|213027|213204.4|213054.4|213228.2|213078.2|213177|213027|34
1638451870000|2021-12-02 13:31:10|213206.9|213056.9|213204.6|213054.6|213208.2|213058.2|213202.2|213052.2|14
1638451880000|2021-12-02 13:31:20|213206.1|213056.1|213163.2|213013.2|213206.1|213056.1|213151.2|213001.2|26
1638451890000|2021-12-02 13:31:30|213164.2|213014.2|213210.6|213060.6|213217.7|213119.5|213161.3|213011.3|25
1638451900000|2021-12-02 13:31:40|213210.7|213060.7|213211.8|213061.8|213215.7|213065.7|213207.8|213057.8|13
1638451910000|2021-12-02 13:31:50|213166.2|213116.2|213246.7|213196.7|213300.4|213208.8|213166.2|213116.2|32
1638451920000|2021-12-02 13:32:00|213250.4|213200.4|213254|213204|213308.4|213219.9|213250.4|213140|31
1638451930000|2021-12-02 13:32:10|213254.3|213204.3|213256.3|213206.3|213258.1|213208.1|213250.4|213200.4|20
1638451940000|2021-12-02 13:32:20|213255.9|213205.9|213256.7|213206.7|213258.7|213208.7|213254.4|213204.4|20
1638451950000|2021-12-02 13:32:30|213253.7|213203.7|213262.8|213212.8|213262.8|213212.8|213249.9|213199.9|24
1638451960000|2021-12-02 13:32:40|213262.6|213212.6|213267.8|213217.8|213267.8|213217.8|213204.4|213154.4|31
1638451970000|2021-12-02 13:32:50|213268|213218|213272.7|213222.7|213281.2|213231.2|213264.6|213214.6|28
1638451980000|2021-12-02 13:33:00|213283.3|213233.3|213303.9|213253.9|213341.8|213291.8|213283.1|213233.1|31
1638451990000|2021-12-02 13:33:10|213306|213256|213257.8|213207.8|213313.4|213263.4|213257.8|213207.8|32
1638452000000|2021-12-02 13:33:20|213258.6|213208.6|213256.1|213206.1|213259.8|213209.8|213250|213200|32
1638452010000|2021-12-02 13:33:30|213256.5|213206.5|213210|213160|213256.5|213206.5|213210|213160|17
1638452020000|2021-12-02 13:33:40|213209.5|213159.5|213250|213200|213260.5|213210.5|213207.2|213157.2|30
1638452030000|2021-12-02 13:33:50|213249.6|213199.6|213287|213237|213291.1|213241.1|213249.2|213199.2|33
1638452040000|2021-12-02 13:34:00|213285.9|213235.9|213296.8|213246.8|213300.8|213250.8|213260.8|213210.8|31
1638452050000|2021-12-02 13:34:10|213296.4|213246.4|213254.3|213204.3|213300.6|213250.6|213253.2|213203.2|26
1638452060000|2021-12-02 13:34:20|213254|213204|213212.1|213162.1|213254|213204|213202.3|213152.3|23
1638452070000|2021-12-02 13:34:30|213212.4|213162.4|213182.3|213132.3|213267.3|213217.3|213182.3|213132.3|27
1638452080000|2021-12-02 13:34:40|213182.6|213132.6|213145.7|213095.7|213182.6|213132.6|213135|213085|29
1638452090000|2021-12-02 13:34:50|213143.5|213093.5|213199.9|213149.9|213204.2|213154.2|213141|213091|30
1638452100000|2021-12-02 13:35:00|213199.4|213149.4|213166.7|213116.7|213210.7|213160.7|213153.2|213103.2|28
1638452110000|2021-12-02 13:35:10|213167.9|213117.9|213201|213151|213202.1|213152.1|213165.8|213115.8|30
1638452120000|2021-12-02 13:35:20|213200.3|213150.3|213215.3|213165.3|213215.3|213165.3|213200|213150|30
1638452130000|2021-12-02 13:35:30|213213.9|213163.9|213182.2|213132.2|213215.3|213165.3|213180.3|213130.3|30
1638452140000|2021-12-02 13:35:40|213182.7|213132.7|213165.8|213115.8|213186.2|213136.2|213164.6|213114.6|29
1638452150000|2021-12-02 13:35:50|213165.2|213115.2|213166.6|213116.6|213170.8|213120.8|213165.2|213115.2|27
1638452160000|2021-12-02 13:36:00|213164.1|213114.1|213178.2|213128.2|213183.7|213133.7|213164|213114|30
1638452170000|2021-12-02 13:36:10|213178.4|213128.4|213166.1|213116.1|213178.4|213128.4|213158.4|213108.4|26
1638452180000|2021-12-02 13:36:20|213166.3|213116.3|213160.7|213110.7|213166.3|213116.3|213160.4|213110.4|19
1638452190000|2021-12-02 13:36:30|213160.9|213110.9|213182.7|213132.7|213184.6|213134.6|213159.3|213109.3|25
1638452200000|2021-12-02 13:36:40|213183.2|213133.2|213182.3|213132.3|213186.9|213136.9|213182.2|213132.2|18
1638452210000|2021-12-02 13:36:50|213182.1|213132.1|213246.8|213196.8|213248.2|213198.2|213182.1|213132.1|25
1638452220000|2021-12-02 13:37:00|213246.9|213196.9|213199.9|213149.9|213247.4|213197.4|213198.3|213148.3|29
1638452230000|2021-12-02 13:37:10|213200.6|213150.6|213225.6|213175.6|213227.9|213177.9|213200.6|213150.6|32
1638452240000|2021-12-02 13:37:20|213249.8|213199.8|213255.2|213205.2|213256.8|213206.8|213248.7|213198.7|23
1638452250000|2021-12-02 13:37:30|213254.7|213204.7|213249.7|213199.7|213254.7|213204.7|213248.3|213198.3|19
1638452260000|2021-12-02 13:37:40|213250.3|213200.3|213257.3|213207.3|213260.7|213210.7|213250.3|213200.3|22
1638452270000|2021-12-02 13:37:50|213255.8|213205.8|213257.9|213207.9|213257.9|213207.9|213251.3|213201.3|25
1638452280000|2021-12-02 13:38:00|213254.3|213204.3|213265.2|213215.2|213265.2|213215.2|213254.2|213204.2|34
1638452290000|2021-12-02 13:38:10|213265.1|213215.1|213197.5|213147.5|213265.9|213215.9|213194.4|213144.4|28
1638452300000|2021-12-02 13:38:20|213199|213149|213196.1|213146.1|213205.6|213155.6|213195.6|213145.6|31
1638452310000|2021-12-02 13:38:30|213196.3|213146.3|213196.8|213146.8|213201.4|213151.4|213193.9|213143.9|25
1638452320000|2021-12-02 13:38:40|213197|213147|213193.1|213143.1|213197|213147|213189.8|213139.8|28
1638452330000|2021-12-02 13:38:50|213193.3|213143.3|213227.7|213177.7|213233.7|213183.7|213193.3|213143.3|29
1638452340000|2021-12-02 13:39:00|213227.9|213177.9|213243.8|213193.8|213244|213194|213222.4|213172.4|19
1638452350000|2021-12-02 13:39:10|213243.2|213193.2|213281.2|213231.2|213286.9|213236.9|213243.2|213193.2|35
1638452360000|2021-12-02 13:39:20|213280.8|213230.8|213281.3|213231.3|213282.3|213232.3|213279.5|213229.5|23
1638452370000|2021-12-02 13:39:30|213280.6|213230.6|213264.3|213214.3|213283.5|213233.5|213258.5|213208.5|24
1638452380000|2021-12-02 13:39:40|213267.7|213217.7|213259.1|213209.1|213271.5|213221.5|213259.1|213209.1|28
1638452390000|2021-12-02 13:39:50|213256.6|213206.6|213210.6|213160.6|213256.6|213206.6|213204.6|213154.6|29
1638452400000|2021-12-02 13:40:00|213209.5|213159.5|213197.5|213147.5|213209.5|213159.5|213190.2|213140.2|22
1638452410000|2021-12-02 13:40:10|213197.7|213147.7|213204.1|213154.1|213209.3|213159.3|213191.8|213141.8|21
1638452420000|2021-12-02 13:40:20|213202.5|213152.5|213201.7|213151.7|213213.9|213163.9|213196.3|213146.3|31
1638452430000|2021-12-02 13:40:30|213197.5|213147.5|213269.2|213219.2|213269.6|213219.6|213195.4|213145.4|34
1638452440000|2021-12-02 13:40:40|213265.8|213215.8|213259.7|213209.7|213269.4|213219.4|213237.5|213187.5|36
1638452450000|2021-12-02 13:40:50|213260.2|213210.2|213257.8|213207.8|213266.3|213216.3|213256.7|213206.7|24
1638452460000|2021-12-02 13:41:00|213259.8|213209.8|213251|213201|213262.3|213212.3|213248.3|213198.3|25
1638452470000|2021-12-02 13:41:10|213251.4|213201.4|213230.7|213180.7|213253|213203|213230.2|213180.2|20
1638452480000|2021-12-02 13:41:20|213231.2|213181.2|213203.2|213153.2|213233.1|213183.1|213197.1|213147.1|33
1638452490000|2021-12-02 13:41:30|213202.6|213152.6|213230.9|213180.9|213240.6|213190.6|213202.6|213152.6|33
1638452500000|2021-12-02 13:41:40|213233.8|213183.8|213263|213213|213287.4|213237.4|213233.8|213183.8|36
1638452510000|2021-12-02 13:41:50|213262.4|213212.4|213271|213221|213297.9|213247.9|213262.4|213212.4|39
1638452520000|2021-12-02 13:42:00|213269.6|213219.6|213293|213243|213300|213250|213269.2|213219.2|39
1638452530000|2021-12-02 13:42:10|213289.5|213239.5|213294.2|213244.2|213299.4|213249.4|213286.9|213236.9|27
1638452540000|2021-12-02 13:42:20|213295.3|213245.3|213307.8|213257.8|213307.8|213257.8|213282.7|213232.7|36
1638452550000|2021-12-02 13:42:30|213298.8|213248.8|213350.4|213300.4|213357.6|213307.6|213292.7|213242.7|36
1638452560000|2021-12-02 13:42:40|213350|213300|213344.8|213294.8|213354.3|213304.3|213339.9|213289.9|33
1638452570000|2021-12-02 13:42:50|213340.1|213290.1|213357.3|213307.3|213357.3|213307.3|213339.4|213289.4|26
1638452580000|2021-12-02 13:43:00|213355.7|213305.7|213312.2|213262.2|213366.4|213316.4|213310|213260|38
1638452590000|2021-12-02 13:43:10|213312.4|213262.4|213309.4|213259.4|213320.5|213270.5|213297.7|213247.7|32
1638452600000|2021-12-02 13:43:20|213304.5|213254.5|213313.7|213263.7|213313.7|213263.7|213302.9|213252.9|32
1638452610000|2021-12-02 13:43:30|213319.8|213269.8|213346.3|213296.3|213348|213298|213319.8|213269.8|27
1638452620000|2021-12-02 13:43:40|213346.2|213296.2|213344.5|213294.5|213346.2|213296.2|213339.3|213289.3|23
1638452630000|2021-12-02 13:43:50|213346.3|213296.3|213345.2|213295.2|213348.4|213298.4|213337.8|213287.8|21
1638452640000|2021-12-02 13:44:00|213343.7|213293.7|213365.7|213315.7|213365.7|213315.7|213343.7|213293.7|27
1638452650000|2021-12-02 13:44:10|213366.1|213316.1|213359.8|213309.8|213369.6|213319.6|213348.5|213298.5|37
1638452660000|2021-12-02 13:44:20|213360|213310|213382.7|213332.7|213384|213334|213360|213310|28
1638452670000|2021-12-02 13:44:30|213378.3|213328.3|213388.5|213338.5|213389|213339|213375|213325|31
1638452680000|2021-12-02 13:44:40|213387.6|213337.6|213440.3|213390.3|213446.6|213396.6|213381.9|213331.9|33
1638452690000|2021-12-02 13:44:50|213439.8|213389.8|213441.7|213391.7|213445.8|213395.8|213438.4|213388.4|33
1638452700000|2021-12-02 13:45:00|213441.8|213391.8|213450.3|213400.3|213451.3|213401.3|213440.1|213390.1|32
1638452710000|2021-12-02 13:45:10|213450.6|213400.6|213450.5|213400.5|213450.9|213400.9|213446.7|213396.7|26
1638452720000|2021-12-02 13:45:20|213450|213400|213381.2|213331.2|213450.1|213400.1|213380.5|213330.5|26
1638452730000|2021-12-02 13:45:30|213384.8|213334.8|213382.5|213332.5|213385.2|213335.2|213376.6|213326.6|36
1638452740000|2021-12-02 13:45:40|213381.6|213331.6|213378.2|213328.2|213383.6|213333.6|213375.7|213325.7|24
1638452750000|2021-12-02 13:45:50|213377.5|213327.5|213380.1|213330.1|213389.2|213339.2|213377.5|213327.5|16
1638452760000|2021-12-02 13:46:00|213380.7|213330.7|213396.9|213346.9|213408.2|213358.2|213371.8|213321.8|29
1638452770000|2021-12-02 13:46:10|213403|213353|213422.2|213372.2|213432.7|213382.7|213397.9|213347.9|27
1638452780000|2021-12-02 13:46:20|213423.2|213373.2|213410.9|213360.9|213423.2|213373.2|213385.3|213335.3|36
1638452790000|2021-12-02 13:46:30|213422.1|213372.1|213402.5|213352.5|213436|213386|213385.2|213335.2|31
1638452800000|2021-12-02 13:46:40|213402.1|213352.1|213387.1|213337.1|213402.1|213352.1|213384.3|213334.3|35
1638452810000|2021-12-02 13:46:50|213384.3|213334.3|213383.4|213333.4|213387.5|213337.5|213382.4|213332.4|24
1638452820000|2021-12-02 13:47:00|213383.5|213333.5|213379|213329|213392.1|213342.1|213379|213329|28
1638452830000|2021-12-02 13:47:10|213380.8|213330.8|213345.8|213295.8|213380.8|213330.8|213344.8|213294.8|30
1638452840000|2021-12-02 13:47:20|213346.8|213296.8|213345.3|213295.3|213351.6|213301.6|213344.6|213294.6|25
1638452850000|2021-12-02 13:47:30|213345.8|213295.8|213348.5|213298.5|213348.5|213298.5|213344.4|213294.4|13
1638452860000|2021-12-02 13:47:40|213348.7|213298.7|213348.8|213298.8|213348.8|213298.8|213345.4|213295.4|16
1638452870000|2021-12-02 13:47:50|213348.6|213298.6|213386.7|213336.7|213391.4|213341.4|213348.6|213298.6|33
1638452880000|2021-12-02 13:48:00|213386.3|213336.3|213384.6|213334.6|213390.4|213340.4|213382.3|213332.3|24
1638452890000|2021-12-02 13:48:10|213384.2|213334.2|213350.2|213300.2|213387.5|213337.5|213344.5|213294.5|27
1638452900000|2021-12-02 13:48:20|213349.5|213299.5|213349.6|213299.6|213352.5|213302.5|213343.4|213293.4|18
1638452910000|2021-12-02 13:48:30|213346.5|213296.5|213350.9|213300.9|213355.2|213305.2|213346.5|213296.5|29
1638452920000|2021-12-02 13:48:40|213350.1|213300.1|213293.8|213243.8|213350.3|213300.3|213293.8|213243.8|32
1638452930000|2021-12-02 13:48:50|213294|213244|213291.9|213241.9|213297.9|213247.9|213291.9|213241.9|28
1638452940000|2021-12-02 13:49:00|213292.2|213242.2|213280.3|213230.3|213293.6|213243.6|213277.5|213227.5|26
1638452950000|2021-12-02 13:49:10|213279.2|213229.2|213215.1|213165.1|213279.4|213229.4|213215.1|213165.1|26
1638452960000|2021-12-02 13:49:20|213215.4|213165.4|213224|213174|213225.5|213175.5|213206.1|213156.1|28
1638452970000|2021-12-02 13:49:30|213223.8|213173.8|213242.2|213192.2|213248.9|213198.9|213223.8|213173.8|26
1638452980000|2021-12-02 13:49:40|213244.4|213194.4|213268.3|213218.3|213269|213219|213244.3|213194.3|27
1638452990000|2021-12-02 13:49:50|213269.6|213219.6|213308.1|213258.1|213313.4|213263.4|213269.6|213219.6|26
1638453000000|2021-12-02 13:50:00|213313.1|213263.1|213303.1|213253.1|213339.3|213289.3|213301.9|213251.9|32
1638453010000|2021-12-02 13:50:10|213303.9|213253.9|213290.7|213240.7|213304.8|213254.8|213283.2|213233.2|20
1638453020000|2021-12-02 13:50:20|213289.3|213239.3|213281.6|213231.6|213290.8|213240.8|213267.3|213217.3|33
1638453030000|2021-12-02 13:50:30|213282.1|213232.1|213262.3|213212.3|213283.2|213233.2|213261|213211|29
1638453040000|2021-12-02 13:50:40|213261.5|213211.5|213290.9|213240.9|213291|213241|213253.1|213203.1|33
1638453050000|2021-12-02 13:50:50|213290|213240|213295.1|213245.1|213308.3|213258.3|213282.8|213232.8|33
1638453060000|2021-12-02 13:51:00|213295.8|213245.8|213256.7|213206.7|213296.7|213246.7|213256.7|213206.7|29
1638453070000|2021-12-02 13:51:10|213256.2|213206.2|213270.3|213220.3|213289.4|213239.4|213256.2|213206.2|33
1638453080000|2021-12-02 13:51:20|213265.8|213215.8|213253.7|213203.7|213265.8|213215.8|213253.7|213203.7|26
1638453090000|2021-12-02 13:51:30|213242.7|213192.7|213235.2|213185.2|213242.7|213192.7|213231.5|213181.5|26
1638453100000|2021-12-02 13:51:40|213234.9|213184.9|213290.4|213240.4|213325.2|213275.2|213234.9|213184.9|23
1638453110000|2021-12-02 13:51:50|213286.9|213236.9|213321.7|213271.7|213351.5|213301.5|213240|213190|33
1638453120000|2021-12-02 13:52:00|213321|213271|213320.4|213270.4|213343.1|213293.1|213320.4|213270.4|34
1638453130000|2021-12-02 13:52:10|213319.2|213269.2|213334.8|213284.8|213336.3|213286.3|213308.9|213258.9|31
1638453140000|2021-12-02 13:52:20|213334.3|213284.3|213333|213283|213335.8|213285.8|213332.5|213282.5|22
1638453150000|2021-12-02 13:52:30|213332.4|213282.4|213334|213284|213337.8|213287.8|213298.4|213248.4|35
1638453160000|2021-12-02 13:52:40|213336.6|213286.6|213361|213311|213361|213311|213334.5|213284.5|34
1638453170000|2021-12-02 13:52:50|213356.1|213306.1|213352.2|213302.2|213356.1|213306.1|213351.5|213301.5|31
1638453180000|2021-12-02 13:53:00|213352.6|213302.6|213402.1|213352.1|213402.1|213352.1|213351.2|213301.2|25
1638453190000|2021-12-02 13:53:10|213400.6|213350.6|213389.6|213339.6|213400.7|213350.7|213389.5|213339.5|22
1638453200000|2021-12-02 13:53:20|213389.1|213339.1|213395.6|213345.6|213398.4|213348.4|213384.6|213334.6|21
1638453210000|2021-12-02 13:53:30|213396.8|213346.8|213380.6|213330.6|213396.8|213346.8|213340.4|213290.4|32
1638453220000|2021-12-02 13:53:40|213381|213331|213371|213321|213381|213331|213370|213320|26
1638453230000|2021-12-02 13:53:50|213373.6|213323.6|213368.7|213318.7|213385.7|213335.7|213368.7|213318.7|30
1638453240000|2021-12-02 13:54:00|213364.1|213314.1|213325.8|213275.8|213372.5|213322.5|213308.8|213258.8|36
1638453250000|2021-12-02 13:54:10|213326.7|213276.7|213331.2|213281.2|213331.2|213281.2|213291.9|213241.9|30
1638453260000|2021-12-02 13:54:20|213349.1|213299.1|213344.1|213294.1|213353.3|213303.3|213343.8|213293.8|22
1638453270000|2021-12-02 13:54:30|213345.2|213295.2|213311.3|213261.3|213347|213297|213311.3|213261.3|29
1638453280000|2021-12-02 13:54:40|213307.4|213257.4|213389.5|213339.5|213389.6|213339.6|213301.3|213251.3|24
1638453290000|2021-12-02 13:54:50|213389.7|213339.7|213395.9|213345.9|213399.7|213349.7|213381.8|213331.8|22
1638453300000|2021-12-02 13:55:00|213396.7|213346.7|213387.3|213337.3|213401.4|213351.4|213387.3|213337.3|15
1638453310000|2021-12-02 13:55:10|213389.2|213339.2|213393|213343|213398.3|213348.3|213387|213337|24
1638453320000|2021-12-02 13:55:20|213392.8|213342.8|213397.6|213347.6|213399.5|213349.5|213392.8|213342.8|13
1638453330000|2021-12-02 13:55:30|213396.8|213346.8|213394.8|213344.8|213397.1|213347.1|213394.2|213344.2|16
1638453340000|2021-12-02 13:55:40|213395.2|213345.2|213399.6|213349.6|213402.2|213352.2|213390|213340|25
1638453350000|2021-12-02 13:55:50|213397.2|213347.2|213400.4|213350.4|213403.1|213353.1|213397|213347|15
1638453360000|2021-12-02 13:56:00|213400.7|213350.7|213397.5|213347.5|213404.3|213354.3|213397.5|213347.5|21
1638453370000|2021-12-02 13:56:10|213399.4|213349.4|213436|213386|213439|213389|213397.7|213347.7|18
1638453380000|2021-12-02 13:56:20|213435|213385|213525.2|213475.2|213534.4|213484.4|213435|213385|35
1638453390000|2021-12-02 13:56:30|213523.2|213473.2|213531.4|213481.4|213534.2|213484.2|213504.6|213454.6|33
1638453400000|2021-12-02 13:56:40|213535.9|213485.9|213537.2|213487.2|213550.4|213500.4|213534.1|213484.1|26
1638453410000|2021-12-02 13:56:50|213537.4|213487.4|213557.8|213507.8|213560.7|213510.7|213534.5|213484.5|20
1638453420000|2021-12-02 13:57:00|213557.9|213507.9|213516.4|213466.4|213557.9|213507.9|213511.9|213461.9|27
1638453430000|2021-12-02 13:57:10|213513.4|213463.4|213506|213456|213516.6|213466.6|213498.9|213448.9|25
1638453440000|2021-12-02 13:57:20|213504.7|213454.7|213534.6|213484.6|213534.6|213484.6|213504.7|213454.7|25
1638453450000|2021-12-02 13:57:30|213526.2|213476.2|213519.3|213469.3|213526.8|213476.8|213514.8|213464.8|24
1638453460000|2021-12-02 13:57:40|213519.7|213469.7|213521.3|213471.3|213521.5|213471.5|213517.8|213467.8|14
1638453470000|2021-12-02 13:57:50|213522.4|213472.4|213440.3|213390.3|213525.6|213475.6|213440|213390|30
1638453480000|2021-12-02 13:58:00|213454.3|213404.3|213441.2|213391.2|213491.2|213441.2|213441.2|213391.2|37
1638453490000|2021-12-02 13:58:10|213442.7|213392.7|213464.9|213414.9|213481.6|213431.6|213439.8|213389.8|31
1638453500000|2021-12-02 13:58:20|213467.3|213417.3|213505|213455|213529.7|213479.7|213467.3|213417.3|33
1638453510000|2021-12-02 13:58:30|213505.7|213455.7|213469.4|213419.4|213505.7|213455.7|213462.2|213412.2|34
1638453520000|2021-12-02 13:58:40|213467.7|213417.7|213464.8|213414.8|213469.8|213419.8|213463.7|213413.7|21
1638453530000|2021-12-02 13:58:50|213463.5|213413.5|213459.2|213409.2|213464.3|213414.3|213456.8|213406.8|24
1638453540000|2021-12-02 13:59:00|213460.5|213410.5|213481.1|213431.1|213482.9|213432.9|213459.1|213409.1|31
1638453550000|2021-12-02 13:59:10|213481.2|213431.2|213482.2|213432.2|213485.2|213435.2|213474.1|213424.1|29
1638453560000|2021-12-02 13:59:20|213480.3|213430.3|213460|213410|213480.3|213430.3|213455.4|213405.4|32
1638453570000|2021-12-02 13:59:30|213460.2|213410.2|213457.1|213407.1|213460.5|213410.5|213455.6|213405.6|19
1638453580000|2021-12-02 13:59:40|213456.9|213406.9|213485.4|213435.4|213486.5|213436.5|213456.9|213406.9|27
1638453590000|2021-12-02 13:59:50|213486.8|213436.8|213474.4|213424.4|213488.5|213438.5|213474.4|213424.4|27
1638453600000|2021-12-02 14:00:00|213483.4|213433.4|213477.2|213427.2|213483.4|213433.4|213453.3|213403.3|37
1638453610000|2021-12-02 14:00:10|213476.8|213426.8|213489.3|213439.3|213494.3|213444.3|213476.8|213426.8|23
1638453620000|2021-12-02 14:00:20|213489.6|213439.6|213529.5|213479.5|213540.1|213490.1|213484.1|213434.1|30
1638453630000|2021-12-02 14:00:30|213534.4|213484.4|213541.1|213491.1|213544.3|213494.3|213530.7|213480.7|27
1638453640000|2021-12-02 14:00:40|213540.5|213490.5|213536|213486|213542.8|213492.8|213536|213486|24
1638453650000|2021-12-02 14:00:50|213536.3|213486.3|213536.8|213486.8|213537.9|213487.9|213529.6|213479.6|24
1638453660000|2021-12-02 14:01:00|213536.9|213486.9|213540.9|213490.9|213541.7|213491.7|213529.7|213479.7|31
1638453670000|2021-12-02 14:01:10|213538.9|213488.9|213459.3|213409.3|213538.9|213488.9|213459.3|213409.3|34
1638453680000|2021-12-02 14:01:20|213457.6|213407.6|213448.7|213398.7|213459.4|213409.4|213439.5|213389.5|28
1638453690000|2021-12-02 14:01:30|213445|213395|213442.6|213392.6|213450.1|213400.1|213434.4|213384.4|24
1638453700000|2021-12-02 14:01:40|213443.2|213393.2|213393|213343|213444.6|213394.6|213393|213343|23
1638453710000|2021-12-02 14:01:50|213392.5|213342.5|213401.4|213351.4|213402|213352|213389.8|213339.8|26
1638453720000|2021-12-02 14:02:00|213401.9|213351.9|213404.2|213354.2|213405.7|213355.7|213400.5|213350.5|24
1638453730000|2021-12-02 14:02:10|213406|213356|213447.8|213397.8|213453|213403|213406|213356|32
1638453740000|2021-12-02 14:02:20|213445|213395|213438.1|213388.1|213450.3|213400.3|213428.6|213378.6|34
1638453750000|2021-12-02 14:02:30|213439.2|213389.2|213471|213421|213475.2|213425.2|213439.2|213389.2|30
1638453760000|2021-12-02 14:02:40|213468.4|213418.4|213486.7|213436.7|213487.1|213437.1|213447.7|213397.7|34
1638453770000|2021-12-02 14:02:50|213490|213440|213493.5|213443.5|213494.5|213444.5|213488.8|213438.8|24
1638453780000|2021-12-02 14:03:00|213492.3|213442.3|213511.3|213461.3|213516.3|213466.3|213492.3|213442.3|27
1638453790000|2021-12-02 14:03:10|213511.1|213461.1|213504.6|213454.6|213511.5|213461.5|213494.8|213444.8|29
1638453800000|2021-12-02 14:03:20|213509.7|213459.7|213529.2|213479.2|213541.6|213491.6|213509.1|213459.1|31
1638453810000|2021-12-02 14:03:30|213529.1|213479.1|213533.1|213483.1|213535.6|213485.6|213529.1|213479.1|31
1638453820000|2021-12-02 14:03:40|213534.1|213484.1|213534.7|213484.7|213538.1|213488.1|213532.5|213482.5|31
1638453830000|2021-12-02 14:03:50|213535.1|213485.1|213507.8|213457.8|213537.8|213487.8|213507.1|213457.1|23
1638453840000|2021-12-02 14:04:00|213471.9|213421.9|213453.4|213403.4|213471.9|213421.9|213434.7|213384.7|37
1638453850000|2021-12-02 14:04:10|213453.5|213403.5|213448.4|213398.4|213476.1|213426.1|213431.8|213381.8|34
1638453860000|2021-12-02 14:04:20|213445.7|213395.7|213471.9|213421.9|213473.1|213423.1|213436.9|213386.9|33
1638453870000|2021-12-02 14:04:30|213475.5|213425.5|213454.3|213404.3|213478.7|213428.7|213454.3|213404.3|34
1638453880000|2021-12-02 14:04:40|213456.9|213406.9|213453.3|213403.3|213457.1|213407.1|213442.3|213392.3|30
1638453890000|2021-12-02 14:04:50|213452.6|213402.6|213436.9|213386.9|213458.3|213408.3|213435.9|213385.9|29
1638453900000|2021-12-02 14:05:00|213438.7|213388.7|213444.3|213394.3|213455.3|213405.3|213431.5|213381.5|32
1638453910000|2021-12-02 14:05:10|213444.4|213394.4|213448.2|213398.2|213452.1|213402.1|213442.4|213392.4|31
1638453920000|2021-12-02 14:05:20|213448|213398|213414.7|213364.7|213448|213398|213411.6|213361.6|35
1638453930000|2021-12-02 14:05:30|213415.5|213365.5|213428.3|213378.3|213431.4|213381.4|213409.4|213359.4|28
1638453940000|2021-12-02 14:05:40|213428.6|213378.6|213405.1|213355.1|213428.6|213378.6|213402|213352|34
1638453950000|2021-12-02 14:05:50|213408.5|213358.5|213304.1|213254.1|213409.5|213359.5|213300.2|213250.2|35
1638453960000|2021-12-02 14:06:00|213300.6|213250.6|213311.7|213261.7|213328.4|213278.4|213300.6|213250.6|33
1638453970000|2021-12-02 14:06:10|213311.6|213261.6|213368.1|213318.1|213372.1|213322.1|213311.6|213261.6|27
1638453980000|2021-12-02 14:06:20|213364.7|213314.7|213389.6|213339.6|213391.3|213341.3|213355.9|213305.9|32
1638453990000|2021-12-02 14:06:30|213389.4|213339.4|213393.3|213343.3|213397|213347|213378.6|213328.6|32
1638454000000|2021-12-02 14:06:40|213393.6|213343.6|213396.7|213346.7|213410.5|213360.5|213392.7|213342.7|31
1638454010000|2021-12-02 14:06:50|213400.3|213350.3|213401.4|213351.4|213406.2|213356.2|213399.1|213349.1|27
1638454020000|2021-12-02 14:07:00|213401.8|213351.8|213394.5|213344.5|213401.8|213351.8|213391.6|213341.6|28
1638454030000|2021-12-02 14:07:10|213396.3|213346.3|213410.2|213360.2|213420|213370|213390.4|213340.4|32
1638454040000|2021-12-02 14:07:20|213410.6|213360.6|213479.7|213429.7|213480.5|213430.5|213410.5|213360.5|30
1638454050000|2021-12-02 14:07:30|213486.3|213436.3|213488.6|213438.6|213494.9|213444.9|213454.6|213404.6|37
1638454060000|2021-12-02 14:07:40|213490.3|213440.3|213421.8|213371.8|213493.8|213443.8|213421.5|213371.5|37
1638454070000|2021-12-02 14:07:50|213429.9|213379.9|213394.3|213344.3|213429.9|213379.9|213383.6|213333.6|35
1638454080000|2021-12-02 14:08:00|213391.1|213341.1|213400.7|213350.7|213401.9|213351.9|213389.1|213339.1|35
1638454090000|2021-12-02 14:08:10|213401.6|213351.6|213384.6|213334.6|213404.9|213354.9|213382.7|213332.7|27
1638454100000|2021-12-02 14:08:20|213380.4|213330.4|213408.9|213358.9|213412.2|213362.2|213374.3|213324.3|33
1638454110000|2021-12-02 14:08:30|213407.7|213357.7|213426.6|213376.6|213430.9|213380.9|213407|213357|25
1638454120000|2021-12-02 14:08:40|213427.9|213377.9|213411.3|213361.3|213429.6|213379.6|213406.8|213356.8|27
1638454130000|2021-12-02 14:08:50|213407.7|213357.7|213409.6|213359.6|213413.1|213363.1|213407.7|213357.7|22
1638454140000|2021-12-02 14:09:00|213410.6|213360.6|213350.2|213300.2|213421.3|213371.3|213350.2|213300.2|31
1638454150000|2021-12-02 14:09:10|213339.3|213289.3|213306.6|213256.6|213339.3|213289.3|213302.3|213252.3|33
1638454160000|2021-12-02 14:09:20|213306.5|213256.5|213307.4|213257.4|213307.8|213257.8|213296.8|213246.8|28
1638454170000|2021-12-02 14:09:30|213304.1|213254.1|213298.1|213248.1|213313.8|213263.8|213297.8|213247.8|30
1638454180000|2021-12-02 14:09:40|213296.7|213246.7|213293.8|213243.8|213305.8|213255.8|213293.8|213243.8|30
1638454190000|2021-12-02 14:09:50|213294|213244|213257.4|213207.4|213297.4|213247.4|213257.4|213207.4|25
1638454200000|2021-12-02 14:10:00|213257.3|213207.3|213179.8|213129.8|213259.1|213209.1|213178.5|213128.5|35
1638454210000|2021-12-02 14:10:10|213175.9|213125.9|213174.4|213124.4|213177.7|213127.7|213168.2|213118.2|27
1638454220000|2021-12-02 14:10:20|213174.6|213124.6|213175.4|213125.4|213180.1|213130.1|213173.4|213123.4|18
1638454230000|2021-12-02 14:10:30|213175.7|213125.7|213210.8|213160.8|213230.7|213180.7|213173.6|213123.6|31
1638454240000|2021-12-02 14:10:40|213205.9|213155.9|213210.7|213160.7|213215.1|213165.1|213193.3|213143.3|32
1638454250000|2021-12-02 14:10:50|213208|213158|213186.6|213136.6|213215.1|213165.1|213183.2|213133.2|32
1638454260000|2021-12-02 14:11:00|213186.5|213136.5|213209.1|213159.1|213211.5|213161.5|213184.8|213134.8|29
1638454270000|2021-12-02 14:11:10|213209.4|213159.4|213212.1|213162.1|213219|213169|213205.5|213155.5|30
1638454280000|2021-12-02 14:11:20|213205.3|213155.3|213191.6|213141.6|213211.7|213161.7|213191.2|213141.2|29
1638454290000|2021-12-02 14:11:30|213190.8|213140.8|213174.6|213124.6|213191.5|213141.5|213174.6|213124.6|33
1638454300000|2021-12-02 14:11:40|213174.5|213124.5|213172.3|213122.3|213174.5|213124.5|213170.7|213120.7|20
1638454310000|2021-12-02 14:11:50|213173.9|213123.9|213173.5|213123.5|213175|213125|213172.8|213122.8|21
1638454320000|2021-12-02 14:12:00|213173.3|213123.3|213176.8|213126.8|213179.1|213129.1|213172.8|213122.8|21
1638454330000|2021-12-02 14:12:10|213176.7|213126.7|213175.3|213125.3|213177.8|213127.8|213174.1|213124.1|13
1638454340000|2021-12-02 14:12:20|213175.4|213125.4|213171.4|213121.4|213175.4|213125.4|213171.4|213121.4|14
1638454350000|2021-12-02 14:12:30|213171.3|213121.3|213157.7|213107.7|213172.9|213122.9|213157.7|213107.7|27
1638454360000|2021-12-02 14:12:40|213156.7|213106.7|213242.8|213192.8|213258.2|213208.2|213156.7|213106.7|34
1638454370000|2021-12-02 14:12:50|213242.5|213192.5|213249|213199|213255.8|213205.8|213242.5|213192.5|24
1638454380000|2021-12-02 14:13:00|213243.1|213193.1|213249.2|213199.2|213256.2|213206.2|213240.3|213190.3|31
1638454390000|2021-12-02 14:13:10|213247.8|213197.8|213264.9|213214.9|213264.9|213214.9|213246.6|213196.6|28
1638454400000|2021-12-02 14:13:20|213263.8|213213.8|213264.3|213214.3|213265.5|213215.5|213259|213209|24
1638454410000|2021-12-02 14:13:30|213263.6|213213.6|213267.1|213217.1|213267.1|213217.1|213262.8|213212.8|12
1638454420000|2021-12-02 14:13:40|213266.8|213216.8|213264.3|213214.3|213267.5|213217.5|213263.4|213213.4|22
1638454430000|2021-12-02 14:13:50|213264.4|213214.4|213268.4|213218.4|213268.4|213218.4|213264.4|213214.4|27
1638454440000|2021-12-02 14:14:00|213268.1|213218.1|213267|213217|213268.1|213218.1|213263.5|213213.5|25
1638454450000|2021-12-02 14:14:10|213267.1|213217.1|213259.2|213209.2|213267.4|213217.4|213258.5|213208.5|24
1638454460000|2021-12-02 14:14:20|213259|213209|213256.1|213206.1|213261.4|213211.4|213255.1|213205.1|27
1638454470000|2021-12-02 14:14:30|213265.6|213215.6|213273.7|213223.7|213276.5|213226.5|213265.6|213215.6|27
1638454480000|2021-12-02 14:14:40|213270.7|213220.7|213297.3|213247.3|213309.1|213259.1|213270.7|213220.7|32
1638454490000|2021-12-02 14:14:50|213311.5|213261.5|213300.6|213250.6|213338.9|213288.9|213300.6|213250.6|33
1638454500000|2021-12-02 14:15:00|213299.3|213249.3|213288.5|213238.5|213302.8|213252.8|213288.5|213238.5|29
1638454510000|2021-12-02 14:15:10|213289.2|213239.2|213298|213248|213302|213252|213283.9|213233.9|29
1638454520000|2021-12-02 14:15:20|213297.7|213247.7|213218.6|213168.6|213297.7|213247.7|213215|213165|31
1638454530000|2021-12-02 14:15:30|213217.4|213167.4|213225.8|213175.8|213265.4|213215.4|213216.7|213166.7|36
1638454540000|2021-12-02 14:15:40|213225.6|213175.6|213235.7|213185.7|213239.6|213189.6|213225.1|213175.1|31
1638454550000|2021-12-02 14:15:50|213237.7|213187.7|213308.8|213258.8|213316|213266|213237.6|213187.6|35
1638454560000|2021-12-02 14:16:00|213310.4|213260.4|213371.3|213321.3|213375.7|213325.7|213301.2|213251.2|31
1638454570000|2021-12-02 14:16:10|213368.7|213318.7|213394|213344|213396.3|213346.3|213368.7|213318.7|27
1638454580000|2021-12-02 14:16:20|213395.6|213345.6|213365.4|213315.4|213395.6|213345.6|213365.4|213315.4|28
1638454590000|2021-12-02 14:16:30|213366.5|213316.5|213368.8|213318.8|213368.8|213318.8|213365.6|213315.6|26
1638454600000|2021-12-02 14:16:40|213366.8|213316.8|213347|213297|213366.8|213316.8|213345.5|213295.5|24
1638454610000|2021-12-02 14:16:50|213348.3|213298.3|213348.6|213298.6|213352.2|213302.2|213347.5|213297.5|27
1638454620000|2021-12-02 14:17:00|213349.5|213299.5|213347.7|213297.7|213351.6|213301.6|213346.4|213296.4|24
1638454630000|2021-12-02 14:17:10|213348.1|213298.1|213352.9|213302.9|213357.4|213307.4|213347.5|213297.5|28
1638454640000|2021-12-02 14:17:20|213352.3|213302.3|213361.6|213311.6|213363.9|213313.9|213348.8|213298.8|26
1638454650000|2021-12-02 14:17:30|213362.3|213312.3|213362.1|213312.1|213363.5|213313.5|213361.4|213311.4|20
1638454660000|2021-12-02 14:17:40|213362.6|213312.6|213360|213310|213363.4|213313.4|213360|213310|21
1638454670000|2021-12-02 14:17:50|213360.3|213310.3|213359.4|213309.4|213365.9|213315.9|213357.9|213307.9|23
1638454680000|2021-12-02 14:18:00|213359.9|213309.9|213363.6|213313.6|213365.9|213315.9|213359.9|213309.9|19
1638454690000|2021-12-02 14:18:10|213363.3|213313.3|213363.8|213313.8|213364.2|213314.2|213362.5|213312.5|16
1638454700000|2021-12-02 14:18:20|213362.8|213312.8|213363.8|213313.8|213364.5|213314.5|213359.3|213309.3|20
1638454710000|2021-12-02 14:18:30|213363.6|213313.6|213364.8|213314.8|213371.4|213321.4|213362.8|213312.8|30
1638454720000|2021-12-02 14:18:40|213364.9|213314.9|213365.7|213315.7|213367.1|213317.1|213363.4|213313.4|22
1638454730000|2021-12-02 14:18:50|213366|213316|213387|213337|213387.4|213337.4|213365.3|213315.3|30
1638454740000|2021-12-02 14:19:00|213386.7|213336.7|213376.2|213326.2|213386.7|213336.7|213376.2|213326.2|22
1638454750000|2021-12-02 14:19:10|213376.4|213326.4|213358.3|213308.3|213376.4|213326.4|213358.3|213308.3|20
1638454760000|2021-12-02 14:19:20|213358.5|213308.5|213359.9|213309.9|213361.1|213311.1|213357.3|213307.3|20
1638454770000|2021-12-02 14:19:30|213358.8|213308.8|213361.3|213311.3|213361.7|213311.7|213357.8|213307.8|25
1638454780000|2021-12-02 14:19:40|213361.1|213311.1|213359.2|213309.2|213361.4|213311.4|213359.2|213309.2|20
1638454790000|2021-12-02 14:19:50|213359|213309|213311.8|213261.8|213360.1|213310.1|213305.8|213255.8|32
1638454800000|2021-12-02 14:20:00|213311|213261|213314.8|213264.8|213315.2|213265.2|213295.2|213245.2|36
1638454810000|2021-12-02 14:20:10|213313.5|213263.5|213338.3|213288.3|213360.1|213310.1|213311.7|213261.7|35
1638454820000|2021-12-02 14:20:20|213343.4|213293.4|213359.2|213309.2|213360|213310|213343.1|213293.1|33
1638454830000|2021-12-02 14:20:30|213360.2|213310.2|213345.1|213295.1|213366.9|213316.9|213345.1|213295.1|26
1638454840000|2021-12-02 14:20:40|213344.7|213294.7|213341.2|213291.2|213347.2|213297.2|213310.6|213260.6|39
1638454850000|2021-12-02 14:20:50|213341.6|213291.6|213353.3|213303.3|213354.2|213304.2|213340.1|213290.1|29
1638454860000|2021-12-02 14:21:00|213353.4|213303.4|213339.7|213289.7|213353.4|213303.4|213339|213289|26
1638454870000|2021-12-02 14:21:10|213338.9|213288.9|213344.6|213294.6|213352.5|213302.5|213338.9|213288.9|31
1638454880000|2021-12-02 14:21:20|213344|213294|213336.7|213286.7|213348.4|213298.4|213336.7|213286.7|25
1638454890000|2021-12-02 14:21:30|213338.2|213288.2|213334.6|213284.6|213346.5|213296.5|213334.6|213284.6|28
1638454900000|2021-12-02 14:21:40|213318.1|213268.1|213304.1|213254.1|213318.8|213268.8|213281.6|213231.6|33
1638454910000|2021-12-02 14:21:50|213304.2|213254.2|213304.2|213254.2|213307.1|213257.1|213301.5|213251.5|32
1638454920000|2021-12-02 14:22:00|213303|213253|213291.2|213241.2|213303.7|213253.7|213289.2|213239.2|32
1638454930000|2021-12-02 14:22:10|213289.1|213239.1|213263.1|213213.1|213290|213240|213259.6|213209.6|27
1638454940000|2021-12-02 14:22:20|213264.7|213214.7|213252.9|213202.9|213265.1|213215.1|213235|213185|26
1638454950000|2021-12-02 14:22:30|213250.3|213200.3|213263.9|213213.9|213267.7|213217.7|213248.9|213198.9|33
1638454960000|2021-12-02 14:22:40|213265.9|213215.9|213239.8|213189.8|213265.9|213215.9|213239.8|213189.8|29
1638454970000|2021-12-02 14:22:50|213225.2|213175.2|213193.3|213143.3|213229.9|213179.9|213192.4|213142.4|34
1638454980000|2021-12-02 14:23:00|213193.6|213143.6|213198.2|213148.2|213199.1|213149.1|213192|213142|27
1638454990000|2021-12-02 14:23:10|213199|213149|213206.7|213156.7|213212.1|213162.1|213180.9|213130.9|33
1638455000000|2021-12-02 14:23:20|213209|213159|213212.6|213162.6|213215.5|213165.5|213207.8|213157.8|25
1638455010000|2021-12-02 14:23:30|213214.5|213164.5|213222.3|213172.3|213223.1|213173.1|213210.2|213160.2|28
1638455020000|2021-12-02 14:23:40|213223.1|213173.1|213250.2|213200.2|213252.4|213202.4|213221.8|213171.8|25
1638455030000|2021-12-02 14:23:50|213249.3|213199.3|213253.1|213203.1|213255.9|213205.9|213244.1|213194.1|20
1638455040000|2021-12-02 14:24:00|213253.3|213203.3|213256.1|213206.1|213256.8|213206.8|213253.3|213203.3|14
1638455050000|2021-12-02 14:24:10|213256.3|213206.3|213249.6|213199.6|213272.1|213222.1|213248.3|213198.3|31
1638455060000|2021-12-02 14:24:20|213250.1|213200.1|213239|213189|213250.1|213200.1|213229.7|213179.7|32
1638455070000|2021-12-02 14:24:30|213239.5|213189.5|213245.1|213195.1|213248.9|213198.9|213239.2|213189.2|27
1638455080000|2021-12-02 14:24:40|213240.8|213190.8|213243|213193|213246|213196|213240.8|213190.8|31
1638455090000|2021-12-02 14:24:50|213243.3|213193.3|213232.5|213182.5|213245.1|213195.1|213228.5|213178.5|28
1638455100000|2021-12-02 14:25:00|213232.7|213182.7|213238.7|213188.7|213253.1|213203.1|213232.7|213182.7|37
1638455110000|2021-12-02 14:25:10|213232.3|213182.3|213222.8|213172.8|213234.1|213184.1|213222.8|213172.8|30
1638455120000|2021-12-02 14:25:20|213223.6|213173.6|213243.5|213193.5|213245.6|213195.6|213217.8|213167.8|34
1638455130000|2021-12-02 14:25:30|213244.5|213194.5|213238.1|213188.1|213244.5|213194.5|213238.1|213188.1|21
1638455140000|2021-12-02 14:25:40|213238.3|213188.3|213240.6|213190.6|213243.3|213193.3|213231.6|213181.6|30
1638455150000|2021-12-02 14:25:50|213238.6|213188.6|213243|213193|213245.7|213195.7|213238.6|213188.6|28
1638455160000|2021-12-02 14:26:00|213242.5|213192.5|213237.3|213187.3|213244.6|213194.6|213237.3|213187.3|27
1638455170000|2021-12-02 14:26:10|213238.1|213188.1|213238.3|213188.3|213240.2|213190.2|213231.8|213181.8|28
1638455180000|2021-12-02 14:26:20|213238.6|213188.6|213238.1|213188.1|213240.6|213190.6|213236.6|213186.6|24
1638455190000|2021-12-02 14:26:30|213239|213189|213236.1|213186.1|213239|213189|213235.2|213185.2|17
1638455200000|2021-12-02 14:26:40|213239.6|213189.6|213235.5|213185.5|213241|213191|213235.5|213185.5|23
1638455210000|2021-12-02 14:26:50|213229.8|213179.8|213210.8|213160.8|213231|213181|213210.4|213160.4|28
1638455220000|2021-12-02 14:27:00|213210.1|213160.1|213216.5|213166.5|213217.6|213167.6|213203|213153|25
1638455230000|2021-12-02 14:27:10|213216.2|213166.2|213238.8|213188.8|213238.8|213188.8|213214.8|213164.8|18
1638455240000|2021-12-02 14:27:20|213236.9|213186.9|213229.1|213179.1|213237.3|213187.3|213219.2|213169.2|33
1638455250000|2021-12-02 14:27:30|213230.8|213180.8|213215.8|213165.8|213230.8|213180.8|213212.1|213162.1|28
1638455260000|2021-12-02 14:27:40|213210.1|213160.1|213199.7|213149.7|213213.1|213163.1|213197.4|213147.4|32
1638455270000|2021-12-02 14:27:50|213200.7|213150.7|213210.1|213160.1|213217.5|213167.5|213196.6|213146.6|36
1638455280000|2021-12-02 14:28:00|213213.1|213163.1|213210.6|213160.6|213213.2|213163.2|213203.7|213153.7|36
1638455290000|2021-12-02 14:28:10|213213|213163|213221|213171|213221.6|213171.6|213212.2|213162.2|29
1638455300000|2021-12-02 14:28:20|213220.4|213170.4|213215.6|213165.6|213220.7|213170.7|213211|213161|29
1638455310000|2021-12-02 14:28:30|213220.6|213170.6|213207.7|213157.7|213220.6|213170.6|213201.9|213151.9|35
1638455320000|2021-12-02 14:28:40|213208.3|213158.3|213211.8|213161.8|213211.8|213161.8|213199.8|213149.8|29
1638455330000|2021-12-02 14:28:50|213211.6|213161.6|213162.2|213112.2|213212.6|213162.6|213158.2|213108.2|33
1638455340000|2021-12-02 14:29:00|213155.6|213105.6|213116.2|213066.2|213168.3|213118.3|213112.4|213062.4|29
1638455350000|2021-12-02 14:29:10|213113.4|213063.4|213088|213038|213116.8|213066.8|213088|213038|36
1638455360000|2021-12-02 14:29:20|213088.6|213038.6|213074.9|213024.9|213089.9|213039.9|213074.9|213024.9|26
1638455370000|2021-12-02 14:29:30|213074.3|213024.3|213055.9|213005.9|213083.1|213033.1|213043.1|212993.1|29
1638455380000|2021-12-02 14:29:40|213050.7|213000.7|213039.1|212989.1|213057.7|213007.7|213030.7|212980.7|30
1638455390000|2021-12-02 14:29:50|213040.1|212990.1|212980.2|212930.2|213044.3|212994.3|212980.2|212930.2|31
1638455400000|2021-12-02 14:30:00|212985.6|212935.6|213012.4|212962.4|213013.5|212963.5|212985.6|212935.6|38
1638455410000|2021-12-02 14:30:10|213014.9|212964.9|212973.2|212923.2|213014.9|212964.9|212965.7|212915.7|40
1638455420000|2021-12-02 14:30:20|212974.7|212924.7|212949.7|212899.7|212974.7|212924.7|212919.8|212869.8|38
1638455430000|2021-12-02 14:30:30|212946.6|212896.6|212945.5|212895.5|212948.6|212898.6|212898.3|212848.3|37
1638455440000|2021-12-02 14:30:40|212945.4|212895.4|212930.3|212880.3|212945.4|212895.4|212929|212879|32
1638455450000|2021-12-02 14:30:50|212929.1|212879.1|212893.9|212843.9|212929.1|212879.1|212892.6|212842.6|36
1638455460000|2021-12-02 14:31:00|212883.1|212833.1|212849.1|212799.1|212910.3|212860.3|212848.5|212798.5|38
1638455470000|2021-12-02 14:31:10|212847.2|212797.2|212790.1|212740.1|212849.3|212799.3|212778.2|212728.2|38
1638455480000|2021-12-02 14:31:20|212787.7|212737.7|212743|212693|212789.5|212739.5|212724.8|212674.8|39
1638455490000|2021-12-02 14:31:30|212743.5|212693.5|212731.5|212681.5|212768|212718|212714.6|212664.6|37
1638455500000|2021-12-02 14:31:40|212731|212681|212736.3|212686.3|212759.5|212709.5|212725.3|212675.3|37
1638455510000|2021-12-02 14:31:50|212738.9|212688.9|212738.3|212688.3|212746|212696|212732.4|212682.4|34
1638455520000|2021-12-02 14:32:00|212740.3|212690.3|212751.9|212701.9|212752.2|212702.2|212738.7|212688.7|30
1638455530000|2021-12-02 14:32:10|212751.5|212701.5|212749.4|212699.4|212755.5|212705.5|212738.7|212688.7|34
1638455540000|2021-12-02 14:32:20|212756.4|212706.4|212723.7|212673.7|212761.6|212711.6|212722.5|212672.5|34
1638455550000|2021-12-02 14:32:30|212743.4|212693.4|212804.5|212754.5|212804.5|212754.5|212734.6|212684.6|37
1638455560000|2021-12-02 14:32:40|212819.2|212769.2|212799.8|212749.8|212829.6|212779.6|212799.8|212749.8|35
1638455570000|2021-12-02 14:32:50|212771.1|212721.1|212750.1|212700.1|212773.3|212723.3|212750.1|212700.1|34
1638455580000|2021-12-02 14:33:00|212749.5|212699.5|212731.8|212681.8|212751.7|212701.7|212724.3|212674.3|33
1638455590000|2021-12-02 14:33:10|212730.3|212680.3|212722.2|212672.2|212758.2|212708.2|212722.2|212672.2|35
1638455600000|2021-12-02 14:33:20|212721.6|212671.6|212720.8|212670.8|212721.9|212671.9|212713|212663|30
1638455610000|2021-12-02 14:33:30|212706.9|212656.9|212751.9|212701.9|212760.5|212710.5|212700.9|212650.9|31
1638455620000|2021-12-02 14:33:40|212750.7|212700.7|212754.9|212704.9|212759|212709|212750.3|212700.3|19
1638455630000|2021-12-02 14:33:50|212753.4|212703.4|212760.1|212710.1|212765.3|212715.3|212727.7|212677.7|36
1638455640000|2021-12-02 14:34:00|212790.8|212740.8|212792.2|212742.2|212820|212770|212790.8|212740.8|38
1638455650000|2021-12-02 14:34:10|212806.4|212756.4|212834.8|212784.8|212844.7|212794.7|212801.9|212751.9|38
1638455660000|2021-12-02 14:34:20|212836.2|212786.2|212835.7|212785.7|212851|212801|212800|212750|40
1638455670000|2021-12-02 14:34:30|212840.8|212790.8|212866|212816|212871.6|212821.6|212840.5|212790.5|37
1638455680000|2021-12-02 14:34:40|212862.7|212812.7|212879.7|212829.7|212898.6|212848.6|212862.7|212812.7|40
1638455690000|2021-12-02 14:34:50|212883.2|212833.2|212833.3|212783.3|212899.5|212849.5|212833.3|212783.3|36
1638455700000|2021-12-02 14:35:00|212827.7|212777.7|212808|212758|212847.8|212797.8|212808|212758|39
1638455710000|2021-12-02 14:35:10|212808.9|212758.9|212836|212786|212841.5|212791.5|212802|212752|39
1638455720000|2021-12-02 14:35:20|212835.2|212785.2|212811.8|212761.8|212856.7|212806.7|212810|212760|38
1638455730000|2021-12-02 14:35:30|212814.6|212764.6|212813.7|212763.7|212850.2|212800.2|212813.6|212763.6|37
1638455740000|2021-12-02 14:35:40|212813.4|212763.4|212795.9|212745.9|212823|212773|212785.2|212735.2|38
1638455750000|2021-12-02 14:35:50|212793|212743|212723|212673|212794|212744|212723|212673|38
1638455760000|2021-12-02 14:36:00|212724.5|212674.5|212611.2|212561.2|212736.4|212686.4|212611.2|212561.2|35
1638455770000|2021-12-02 14:36:10|212613.1|212563.1|212618.4|212568.4|212618.7|212568.7|212607.6|212557.6|37
1638455780000|2021-12-02 14:36:20|212616.6|212566.6|212623.3|212573.3|212630.8|212580.8|212592.6|212542.6|39
1638455790000|2021-12-02 14:36:30|212622.6|212572.6|212630.2|212580.2|212637.3|212587.3|212600.8|212550.8|37
1638455800000|2021-12-02 14:36:40|212629.5|212579.5|212628.7|212578.7|212639.4|212589.4|212625.1|212575.1|38
1638455810000|2021-12-02 14:36:50|212630.2|212580.2|212634.7|212584.7|212672.3|212622.3|212609|212559|39
1638455820000|2021-12-02 14:37:00|212633.9|212583.9|212588.4|212538.4|212633.9|212583.9|212560.6|212510.6|36
1638455830000|2021-12-02 14:37:10|212585.9|212535.9|212553.5|212503.5|212586.1|212536.1|212549.2|212499.2|39
1638455840000|2021-12-02 14:37:20|212552.3|212502.3|212536.2|212486.2|212552.3|212502.3|212501.4|212451.4|35
1638455850000|2021-12-02 14:37:30|212535.5|212485.5|212585.2|212535.2|212586.5|212536.5|212535|212485|39
1638455860000|2021-12-02 14:37:40|212585.7|212535.7|212614.7|212564.7|212621.8|212571.8|212585.7|212535.7|37
1638455870000|2021-12-02 14:37:50|212614.1|212564.1|212638|212588|212640.6|212590.6|212609.6|212559.6|38
1638455880000|2021-12-02 14:38:00|212639.1|212589.1|212641.7|212591.7|212642|212592|212636.4|212586.4|32
1638455890000|2021-12-02 14:38:10|212640.8|212590.8|212549.1|212499.1|212654.6|212604.6|212549.1|212499.1|37
1638455900000|2021-12-02 14:38:20|212545.5|212495.5|212548.5|212498.5|212553.1|212503.1|212543.7|212493.7|35
1638455910000|2021-12-02 14:38:30|212548|212498|212537.8|212487.8|212548.9|212498.9|212537|212487|33
1638455920000|2021-12-02 14:38:40|212539.7|212489.7|212494.6|212444.6|212539.7|212489.7|212491.6|212441.6|38
1638455930000|2021-12-02 14:38:50|212493.1|212443.1|212478.6|212428.6|212496.4|212446.4|212467.8|212417.8|36
1638455940000|2021-12-02 14:39:00|212479.6|212429.6|212523.9|212473.9|212527.3|212477.3|212451.3|212401.3|39
1638455950000|2021-12-02 14:39:10|212524.6|212474.6|212520.5|212470.5|212529.7|212479.7|212505.7|212455.7|39
1638455960000|2021-12-02 14:39:20|212517.9|212467.9|212509.2|212459.2|212527.8|212477.8|212506.4|212456.4|40
1638455970000|2021-12-02 14:39:30|212509.4|212459.4|212504.8|212454.8|212509.4|212459.4|212498.4|212448.4|31
1638455980000|2021-12-02 14:39:40|212507.5|212457.5|212500.3|212450.3|212512.7|212462.7|212499.4|212449.4|32
1638455990000|2021-12-02 14:39:50|212499.9|212449.9|212482.2|212432.2|212501.2|212451.2|212480.6|212430.6|30
1638456000000|2021-12-02 14:40:00|212480.9|212430.9|212496.4|212446.4|212497.1|212447.1|212479.4|212429.4|33
1638456010000|2021-12-02 14:40:10|212495.4|212445.4|212536.7|212486.7|212553.1|212503.1|212495.4|212445.4|30
1638456020000|2021-12-02 14:40:20|212534.2|212484.2|212593|212543|212593|212543|212534.2|212484.2|27
1638456030000|2021-12-02 14:40:30|212592.6|212542.6|212620.7|212570.7|212628|212578|212592.6|212542.6|35
1638456040000|2021-12-02 14:40:40|212621.2|212571.2|212541.4|212491.4|212621.2|212571.2|212540.1|212490.1|37
1638456050000|2021-12-02 14:40:50|212542.8|212492.8|212523.5|212473.5|212545.8|212495.8|212523.3|212473.3|31
1638456060000|2021-12-02 14:41:00|212524|212474|212543.2|212493.2|212547|212497|212520.8|212470.8|35
1638456070000|2021-12-02 14:41:10|212542.9|212492.9|212497.5|212447.5|212544|212494|212496.2|212446.2|32
1638456080000|2021-12-02 14:41:20|212497|212447|212501|212451|212505|212455|212487.4|212437.4|31
1638456090000|2021-12-02 14:41:30|212501.8|212451.8|212497.1|212447.1|212506.2|212456.2|212493.9|212443.9|32
1638456100000|2021-12-02 14:41:40|212497.2|212447.2|212498.6|212448.6|212499.3|212449.3|212491.1|212441.1|34
1638456110000|2021-12-02 14:41:50|212500.7|212450.7|212538.9|212488.9|212538.9|212488.9|212497.4|212447.4|28
1638456120000|2021-12-02 14:42:00|212539|212489|212562.7|212512.7|212563.7|212513.7|212539|212489|35
1638456130000|2021-12-02 14:42:10|212565.4|212515.4|212551.3|212501.3|212565.4|212515.4|212544.7|212494.7|34
1638456140000|2021-12-02 14:42:20|212551.8|212501.8|212561.8|212511.8|212578.8|212528.8|212544.2|212494.2|36
1638456150000|2021-12-02 14:42:30|212561.7|212511.7|212578.3|212528.3|212580|212530|212555.2|212505.2|32
1638456160000|2021-12-02 14:42:40|212578.1|212528.1|212581.3|212531.3|212583.2|212533.2|212569.1|212519.1|29
1638456170000|2021-12-02 14:42:50|212581.2|212531.2|212584.6|212534.6|212590.2|212540.2|212575.7|212525.7|32
1638456180000|2021-12-02 14:43:00|212585.2|212535.2|212544.7|212494.7|212585.2|212535.2|212544.7|212494.7|32
1638456190000|2021-12-02 14:43:10|212541.4|212491.4|212532.5|212482.5|212546|212496|212530.1|212480.1|31
1638456200000|2021-12-02 14:43:20|212531.2|212481.2|212539.6|212489.6|212541.1|212491.1|212527|212477|32
1638456210000|2021-12-02 14:43:30|212538.5|212488.5|212541.5|212491.5|212549.2|212499.2|212536.3|212486.3|34
1638456220000|2021-12-02 14:43:40|212541.6|212491.6|212542.7|212492.7|212545.1|212495.1|212541.6|212491.6|26
1638456230000|2021-12-02 14:43:50|212541.7|212491.7|212502.8|212452.8|212542.8|212492.8|212463.6|212413.6|36
1638456240000|2021-12-02 14:44:00|212500.4|212450.4|212496.6|212446.6|212501.6|212451.6|212487.5|212437.5|29
1638456250000|2021-12-02 14:44:10|212496.1|212446.1|212502.2|212452.2|212502.2|212452.2|212496.1|212446.1|15
1638456260000|2021-12-02 14:44:20|212498|212448|212504|212454|212504|212454|212466.5|212416.5|27
1638456270000|2021-12-02 14:44:30|212503.6|212453.6|212540.3|212490.3|212546.4|212496.4|212503.6|212453.6|31
1638456280000|2021-12-02 14:44:40|212540.6|212490.6|212516.4|212466.4|212540.6|212490.6|212516.4|212466.4|33
1638456290000|2021-12-02 14:44:50|212518.7|212468.7|212559.5|212509.5|212567.4|212517.4|212517.6|212467.6|32
1638456300000|2021-12-02 14:45:00|212565.5|212515.5|212595.4|212545.4|212595.4|212545.4|212557.3|212507.3|34
1638456310000|2021-12-02 14:45:10|212600.7|212550.7|212595.8|212545.8|212600.7|212550.7|212588.1|212538.1|34
1638456320000|2021-12-02 14:45:20|212595.7|212545.7|212569.4|212519.4|212597.5|212547.5|212547.6|212497.6|38
1638456330000|2021-12-02 14:45:30|212566.8|212516.8|212548.6|212498.6|212568.2|212518.2|212547.2|212497.2|34
1638456340000|2021-12-02 14:45:40|212550.7|212500.7|212546.8|212496.8|212553.1|212503.1|212542.3|212492.3|33
1638456350000|2021-12-02 14:45:50|212546.6|212496.6|212533.8|212483.8|212546.6|212496.6|212527.4|212477.4|34
1638456360000|2021-12-02 14:46:00|212532.2|212482.2|212488.8|212438.8|212532.2|212482.2|212485|212435|33
1638456370000|2021-12-02 14:46:10|212489.1|212439.1|212484.4|212434.4|212489.9|212439.9|212473.1|212423.1|38
1638456380000|2021-12-02 14:46:20|212482.6|212432.6|212521.9|212471.9|212554.3|212504.3|212482.6|212432.6|38
1638456390000|2021-12-02 14:46:30|212520.1|212470.1|212522.2|212472.2|212522.2|212472.2|212505.2|212455.2|33
1638456400000|2021-12-02 14:46:40|212523.3|212473.3|212553.3|212503.3|212555|212505|212517.9|212467.9|32
1638456410000|2021-12-02 14:46:50|212552.2|212502.2|212480.2|212430.2|212557.4|212507.4|212479.3|212429.3|32
1638456420000|2021-12-02 14:47:00|212479.1|212429.1|212466.9|212416.9|212484.7|212434.7|212465.7|212415.7|33
1638456430000|2021-12-02 14:47:10|212473.2|212423.2|212475.1|212425.1|212482.4|212432.4|212472.3|212422.3|26
1638456440000|2021-12-02 14:47:20|212480.7|212430.7|212472.2|212422.2|212481.1|212431.1|212471.1|212421.1|32
1638456450000|2021-12-02 14:47:30|212472.4|212422.4|212498.5|212448.5|212498.5|212448.5|212438.3|212388.3|34
1638456460000|2021-12-02 14:47:40|212502.1|212452.1|212505.8|212455.8|212509.5|212459.5|212462.8|212412.8|30
1638456470000|2021-12-02 14:47:50|212509.5|212459.5|212524.9|212474.9|212540.9|212490.9|212507.7|212457.7|38
1638456480000|2021-12-02 14:48:00|212531|212481|212580.7|212530.7|212580.9|212530.9|212527.8|212477.8|39
1638456490000|2021-12-02 14:48:10|212580.9|212530.9|212545.6|212495.6|212580.9|212530.9|212540.8|212490.8|37
1638456500000|2021-12-02 14:48:20|212544.9|212494.9|212530.8|212480.8|212546.1|212496.1|212530.1|212480.1|30
1638456510000|2021-12-02 14:48:30|212530.2|212480.2|212452.6|212402.6|212530.4|212480.4|212450.4|212400.4|38
1638456520000|2021-12-02 14:48:40|212450.2|212400.2|212496.5|212446.5|212508.9|212458.9|212444.4|212394.4|34
1638456530000|2021-12-02 14:48:50|212495.9|212445.9|212448.2|212398.2|212495.9|212445.9|212446.2|212396.2|34
1638456540000|2021-12-02 14:49:00|212448.7|212398.7|212466.7|212416.7|212467|212417|212446.4|212396.4|29
1638456550000|2021-12-02 14:49:10|212467.2|212417.2|212454.2|212404.2|212467.2|212417.2|212453.1|212403.1|32
1638456560000|2021-12-02 14:49:20|212453.8|212403.8|212500.5|212450.5|212510.1|212460.1|212452.5|212402.5|33
1638456570000|2021-12-02 14:49:30|212503.1|212453.1|212523.9|212473.9|212550.7|212500.7|212500.6|212450.6|36
1638456580000|2021-12-02 14:49:40|212516|212466|212546.8|212496.8|212549.6|212499.6|212511.9|212461.9|38
1638456590000|2021-12-02 14:49:50|212546.4|212496.4|212619.9|212569.9|212628.8|212578.8|212542.2|212492.2|36
1638456600000|2021-12-02 14:50:00|212618.1|212568.1|212630.3|212580.3|212636.5|212586.5|212618.1|212568.1|33
1638456610000|2021-12-02 14:50:10|212630.6|212580.6|212590.7|212540.7|212631.6|212581.6|212579|212529|36
1638456620000|2021-12-02 14:50:20|212588.9|212538.9|212603.8|212553.8|212615.2|212565.2|212584|212534|38
1638456630000|2021-12-02 14:50:30|212603.3|212553.3|212587.8|212537.8|212605.9|212555.9|212584.1|212534.1|35
1638456640000|2021-12-02 14:50:40|212587.7|212537.7|212593|212543|212598.9|212548.9|212581.3|212531.3|35
1638456650000|2021-12-02 14:50:50|212593.5|212543.5|212591.9|212541.9|212594.4|212544.4|212590|212540|26
1638456660000|2021-12-02 14:51:00|212591.7|212541.7|212627.4|212577.4|212630.3|212580.3|212590.7|212540.7|31
1638456670000|2021-12-02 14:51:10|212622.6|212572.6|212600.8|212550.8|212625.3|212575.3|212598.2|212548.2|39
1638456680000|2021-12-02 14:51:20|212601.9|212551.9|212603.6|212553.6|212605|212555|212601.1|212551.1|22
1638456690000|2021-12-02 14:51:30|212603.2|212553.2|212592|212542|212604.5|212554.5|212589.4|212539.4|32
1638456700000|2021-12-02 14:51:40|212593.9|212543.9|212590.5|212540.5|212595.5|212545.5|212589.7|212539.7|24
1638456710000|2021-12-02 14:51:50|212591.2|212541.2|212592.3|212542.3|212593.9|212543.9|212591.2|212541.2|27
1638456720000|2021-12-02 14:52:00|212592.8|212542.8|212648.9|212598.9|212648.9|212598.9|212590.2|212540.2|30
1638456730000|2021-12-02 14:52:10|212649|212599|212642.8|212592.8|212649.6|212599.6|212640.3|212590.3|37
1638456740000|2021-12-02 14:52:20|212642.3|212592.3|212602.1|212552.1|212642.3|212592.3|212594|212544|26
1638456750000|2021-12-02 14:52:30|212602.2|212552.2|212644.5|212594.5|212653.1|212603.1|212593.8|212543.8|36
1638456760000|2021-12-02 14:52:40|212643|212593|212644.3|212594.3|212648.6|212598.6|212636.5|212586.5|33
1638456770000|2021-12-02 14:52:50|212644.6|212594.6|212645.7|212595.7|212647.6|212597.6|212639.2|212589.2|33
1638456780000|2021-12-02 14:53:00|212651.7|212601.7|212627.4|212577.4|212675.7|212625.7|212623.3|212573.3|37
1638456790000|2021-12-02 14:53:10|212626.9|212576.9|212634.1|212584.1|212635|212585|212620.6|212570.6|28
1638456800000|2021-12-02 14:53:20|212635.2|212585.2|212638.9|212588.9|212639.3|212589.3|212633.5|212583.5|32
1638456810000|2021-12-02 14:53:30|212634.7|212584.7|212640.4|212590.4|212642.5|212592.5|212634.2|212584.2|28
1638456820000|2021-12-02 14:53:40|212640.2|212590.2|212642.5|212592.5|212642.5|212592.5|212638|212588|29
1638456830000|2021-12-02 14:53:50|212642.3|212592.3|212635.5|212585.5|212643.7|212593.7|212619.4|212569.4|31
1638456840000|2021-12-02 14:54:00|212636|212586|212672.6|212622.6|212679|212629|212635.1|212585.1|36
1638456850000|2021-12-02 14:54:10|212674.6|212624.6|212715.9|212665.9|212719.9|212669.9|212670.8|212620.8|32
1638456860000|2021-12-02 14:54:20|212716.2|212666.2|212716|212666|212719.1|212669.1|212713.9|212663.9|31
1638456870000|2021-12-02 14:54:30|212714.2|212664.2|212753.1|212703.1|212759.8|212709.8|212714.2|212664.2|34
1638456880000|2021-12-02 14:54:40|212755|212705|212790.8|212740.8|212790.8|212740.8|212755|212705|37
1638456890000|2021-12-02 14:54:50|212775.8|212725.8|212776.6|212726.6|212777.1|212727.1|212767.2|212717.2|31
1638456900000|2021-12-02 14:55:00|212775.8|212725.8|212846.2|212796.2|212854.6|212804.6|212775.2|212725.2|34
1638456910000|2021-12-02 14:55:10|212844.3|212794.3|212776.5|212726.5|212844.3|212794.3|212770.3|212720.3|39
1638456920000|2021-12-02 14:55:20|212776.4|212726.4|212786.5|212736.5|212786.5|212736.5|212776.4|212726.4|38
1638456930000|2021-12-02 14:55:30|212771.8|212721.8|212800.5|212750.5|212806|212756|212767.9|212717.9|31
1638456940000|2021-12-02 14:55:40|212801.9|212751.9|212814.7|212764.7|212822.1|212772.1|212801.9|212751.9|35
1638456950000|2021-12-02 14:55:50|212811.6|212761.6|212831.2|212781.2|212831.2|212781.2|212801.2|212751.2|33
1638456960000|2021-12-02 14:56:00|212842.3|212792.3|212910.2|212860.2|212931.7|212881.7|212842.3|212792.3|38
1638456970000|2021-12-02 14:56:10|212920.2|212870.2|212904.7|212854.7|212932.7|212882.7|212904.6|212854.6|34
1638456980000|2021-12-02 14:56:20|212902.6|212852.6|212929.4|212879.4|212943.3|212893.3|212896.3|212846.3|36
1638456990000|2021-12-02 14:56:30|212913.8|212863.8|212906.5|212856.5|212915.7|212865.7|212898.5|212848.5|34
1638457000000|2021-12-02 14:56:40|212904.7|212854.7|212915.8|212865.8|212922.1|212872.1|212903.4|212853.4|31
1638457010000|2021-12-02 14:56:50|212913.9|212863.9|212917.4|212867.4|212919.4|212869.4|212912.3|212862.3|29
1638457020000|2021-12-02 14:57:00|212917.6|212867.6|212925.7|212875.7|212925.7|212875.7|212916.2|212866.2|27
1638457030000|2021-12-02 14:57:10|212953|212903|212947.7|212897.7|212958.1|212908.1|212938.4|212888.4|39
1638457040000|2021-12-02 14:57:20|212948.3|212898.3|212965.2|212915.2|212968|212918|212943.5|212893.5|34
1638457050000|2021-12-02 14:57:30|212966.2|212916.2|212962.1|212912.1|212966.9|212916.9|212934.4|212884.4|38
1638457060000|2021-12-02 14:57:40|212962.4|212912.4|212951.2|212901.2|212963|212913|212948.9|212898.9|31
1638457070000|2021-12-02 14:57:50|212951.4|212901.4|212965|212915|212965.1|212915.1|212947.2|212897.2|24
1638457080000|2021-12-02 14:58:00|212964.6|212914.6|212960.8|212910.8|212968|212918|212946.8|212896.8|33
1638457090000|2021-12-02 14:58:10|212963.1|212913.1|212960.1|212910.1|212963.1|212913.1|212954.1|212904.1|35
1638457100000|2021-12-02 14:58:20|212958.6|212908.6|212953.3|212903.3|212959.6|212909.6|212953.3|212903.3|23
1638457110000|2021-12-02 14:58:30|212971.7|212921.7|213035.5|212985.5|213044.2|212994.2|212971.7|212921.7|33
1638457120000|2021-12-02 14:58:40|213038.5|212988.5|213076.2|213026.2|213088.3|213038.3|213033.2|212983.2|35
1638457130000|2021-12-02 14:58:50|213074.6|213024.6|213051.5|213001.5|213085.8|213035.8|213038.3|212988.3|36
1638457140000|2021-12-02 14:59:00|213052.5|213002.5|213027.8|212977.8|213057|213007|213010|212960|38
1638457150000|2021-12-02 14:59:10|213024.7|212974.7|213029.1|212979.1|213033.6|212983.6|213019.1|212969.1|29
1638457160000|2021-12-02 14:59:20|213031.3|212981.3|213040.6|212990.6|213041.4|212991.4|213030.9|212980.9|31
1638457170000|2021-12-02 14:59:30|213040.9|212990.9|213039.2|212989.2|213047.4|212997.4|213035.4|212985.4|31
1638457180000|2021-12-02 14:59:40|213037.9|212987.9|213051|213001|213052.6|213002.6|213036.3|212986.3|31
1638457190000|2021-12-02 14:59:50|213033.2|212983.2|213023.6|212973.6|213034.3|212984.3|213023.6|212973.6|35
1638457200000|2021-12-02 15:00:00|213023.5|212973.5|213048|212998|213056.1|213006.1|213021.9|212971.9|34
1638457210000|2021-12-02 15:00:10|213047|212997|213038.5|212988.5|213048.5|212998.5|213036.2|212986.2|38
1638457220000|2021-12-02 15:00:20|213038.7|212988.7|213036.1|212986.1|213038.7|212988.7|213024.5|212974.5|36
1638457230000|2021-12-02 15:00:30|213030.3|212980.3|213036.7|212986.7|213037|212987|213030.3|212980.3|32
1638457240000|2021-12-02 15:00:40|213044.7|212994.7|213123|213073|213134.3|213084.3|213044.5|212994.5|39
1638457250000|2021-12-02 15:00:50|213132.5|213082.5|213159.4|213109.4|213159.4|213109.4|213120.7|213070.7|33
1638457260000|2021-12-02 15:01:00|213158.6|213108.6|213144.8|213094.8|213164.1|213114.1|213137.1|213087.1|37
1638457270000|2021-12-02 15:01:10|213147.8|213097.8|213148.2|213098.2|213165.2|213115.2|213147.8|213097.8|35
1638457280000|2021-12-02 15:01:20|213121|213071|213170.6|213120.6|213180.5|213130.5|213121|213071|39
1638457290000|2021-12-02 15:01:30|213168.8|213118.8|213178.9|213128.9|213192.4|213142.4|213168.8|213118.8|37
1638457300000|2021-12-02 15:01:40|213178.4|213128.4|213125|213075|213178.6|213128.6|213125|213075|38
1638457310000|2021-12-02 15:01:50|213123.4|213073.4|213051|213001|213145.6|213095.6|213051|213001|40
1638457320000|2021-12-02 15:02:00|213040.6|212990.6|213042.1|212992.1|213049.7|212999.7|213024.2|212974.2|36
1638457330000|2021-12-02 15:02:10|213042.3|212992.3|213037.6|212987.6|213042.3|212992.3|213025.4|212975.4|38
1638457340000|2021-12-02 15:02:20|213034.3|212984.3|213015.7|212965.7|213037.9|212987.9|213009|212959|36
1638457350000|2021-12-02 15:02:30|213018|212968|213055.3|213005.3|213073.1|213023.1|213011.5|212961.5|36
1638457360000|2021-12-02 15:02:40|213052.7|213002.7|213036.6|212986.6|213072.8|213022.8|213036.2|212986.2|34
1638457370000|2021-12-02 15:02:50|213037|212987|213017.6|212967.6|213037|212987|213016|212966|37
1638457380000|2021-12-02 15:03:00|213016.5|212966.5|213019|212969|213027.8|212977.8|213007.1|212957.1|38
1638457390000|2021-12-02 15:03:10|213026.5|212976.5|213029.3|212979.3|213039.3|212989.3|213013.3|212963.3|40
1638457400000|2021-12-02 15:03:20|213029.8|212979.8|213023.9|212973.9|213033.8|212983.8|213023.9|212973.9|36
1638457410000|2021-12-02 15:03:30|213024.8|212974.8|213011.1|212961.1|213024.8|212974.8|213005.7|212955.7|32
1638457420000|2021-12-02 15:03:40|213012|212962|213005|212955|213026.6|212976.6|213001.7|212951.7|28
1638457430000|2021-12-02 15:03:50|213004.4|212954.4|212999.9|212949.9|213010.2|212960.2|212998.4|212948.4|30
1638457440000|2021-12-02 15:04:00|212996.6|212946.6|213006.3|212956.3|213006.8|212956.8|212996.6|212946.6|32
1638457450000|2021-12-02 15:04:10|213005.2|212955.2|213016|212966|213022.9|212972.9|213005.2|212955.2|30
1638457460000|2021-12-02 15:04:20|213018.3|212968.3|213007.2|212957.2|213018.3|212968.3|213002.8|212952.8|37
1638457470000|2021-12-02 15:04:30|213007.9|212957.9|212944.8|212894.8|213009|212959|212938.6|212888.6|30
1638457480000|2021-12-02 15:04:40|212943.7|212893.7|212894.3|212844.3|212944.9|212894.9|212893|212843|38
1638457490000|2021-12-02 15:04:50|212893.3|212843.3|212891.5|212841.5|212895.2|212845.2|212884.9|212834.9|23
1638457500000|2021-12-02 15:05:00|212892.8|212842.8|212907.3|212857.3|212908.6|212858.6|212865.2|212815.2|29
1638457510000|2021-12-02 15:05:10|212907.1|212857.1|212898.8|212848.8|212908.5|212858.5|212898.8|212848.8|32
1638457520000|2021-12-02 15:05:20|212900.9|212850.9|212945.5|212895.5|212951|212901|212885.3|212835.3|31
1638457530000|2021-12-02 15:05:30|212941.9|212891.9|212905.3|212855.3|212944.3|212894.3|212896.9|212846.9|39
1638457540000|2021-12-02 15:05:40|212905.1|212855.1|212882.9|212832.9|212905.1|212855.1|212881.1|212831.1|34
1638457550000|2021-12-02 15:05:50|212881.2|212831.2|212884|212834|212890.8|212840.8|212880.7|212830.7|28
1638457560000|2021-12-02 15:06:00|212884.5|212834.5|212950.7|212900.7|212960.2|212910.2|212879.8|212829.8|34
1638457570000|2021-12-02 15:06:10|212949.5|212899.5|212955.6|212905.6|212961.8|212911.8|212931.4|212881.4|33
1638457580000|2021-12-02 15:06:20|212949|212899|212956.8|212906.8|212970.2|212920.2|212936.6|212886.6|39
1638457590000|2021-12-02 15:06:30|212956.3|212906.3|212960.4|212910.4|212965.9|212915.9|212952.9|212902.9|34
1638457600000|2021-12-02 15:06:40|212960.6|212910.6|212953.5|212903.5|212974.2|212924.2|212952.5|212902.5|34
1638457610000|2021-12-02 15:06:50|212951.3|212901.3|212936.2|212886.2|212970.5|212920.5|212933.8|212883.8|29
1638457620000|2021-12-02 15:07:00|212933.5|212883.5|212935.3|212885.3|212949.8|212899.8|212929.6|212879.6|34
1638457630000|2021-12-02 15:07:10|212926.8|212876.8|212946.5|212896.5|212953.8|212903.8|212923.8|212873.8|27
1638457640000|2021-12-02 15:07:20|212946.3|212896.3|212967.9|212917.9|212967.9|212917.9|212941.9|212891.9|24
1638457650000|2021-12-02 15:07:30|212967.8|212917.8|212957.7|212907.7|212967.8|212917.8|212941.1|212891.1|28
1638457660000|2021-12-02 15:07:40|212958|212908|212969.7|212919.7|212973.5|212923.5|212954.8|212904.8|20
1638457670000|2021-12-02 15:07:50|212967.8|212917.8|213012.1|212962.1|213018|212968|212967.8|212917.8|31
1638457680000|2021-12-02 15:08:00|213015.4|212965.4|212951.4|212901.4|213019.2|212969.2|212947.2|212897.2|38
1638457690000|2021-12-02 15:08:10|212951|212901|212980.6|212930.6|212985.1|212935.1|212947.6|212897.6|37
1638457700000|2021-12-02 15:08:20|212980.9|212930.9|212969.4|212919.4|212988.5|212938.5|212967.8|212917.8|31
1638457710000|2021-12-02 15:08:30|212963.5|212913.5|212979.1|212929.1|212980.9|212930.9|212963.5|212913.5|37
1638457720000|2021-12-02 15:08:40|212980.3|212930.3|212933.5|212883.5|212986.2|212936.2|212929.7|212879.7|32
1638457730000|2021-12-02 15:08:50|212933.7|212883.7|212931.1|212881.1|212935.9|212885.9|212926.3|212876.3|31
1638457740000|2021-12-02 15:09:00|212932|212882|212926.5|212876.5|212937.1|212887.1|212905.9|212855.9|35
1638457750000|2021-12-02 15:09:10|212916.3|212866.3|213001.3|212951.3|213001.3|212951.3|212913.2|212863.2|36
1638457760000|2021-12-02 15:09:20|212997|212947|212999.9|212949.9|213001.3|212951.3|212990.2|212940.2|30
1638457770000|2021-12-02 15:09:30|212999.7|212949.7|213009.5|212959.5|213009.5|212959.5|212992.8|212942.8|30
1638457780000|2021-12-02 15:09:40|213003.7|212953.7|212998.4|212948.4|213018.2|212968.2|212993.5|212943.5|32
1638457790000|2021-12-02 15:09:50|212993.5|212943.5|213012.8|212962.8|213019|212969|212993.5|212943.5|34
1638457800000|2021-12-02 15:10:00|213013|212963|213012.4|212962.4|213015.4|212965.4|213009|212959|28
1638457810000|2021-12-02 15:10:10|213012.6|212962.6|213052.8|213002.8|213052.8|213002.8|213012|212962|38
1638457820000|2021-12-02 15:10:20|213049.3|212999.3|213075.1|213025.1|213081.6|213031.6|213049.3|212999.3|33
1638457830000|2021-12-02 15:10:30|213075.3|213025.3|213079.7|213029.7|213080.7|213030.7|213071.8|213021.8|30
1638457840000|2021-12-02 15:10:40|213087.5|213037.5|213054.1|213004.1|213087.5|213037.5|213009.9|212959.9|38
1638457850000|2021-12-02 15:10:50|213050.6|213000.6|213042.2|212992.2|213056.1|213006.1|213036.4|212986.4|33
1638457860000|2021-12-02 15:11:00|213039.1|212989.1|213012.3|212962.3|213041.4|212991.4|213005.2|212955.2|32
1638457870000|2021-12-02 15:11:10|213013.2|212963.2|212996.8|212946.8|213022.2|212972.2|212991.5|212941.5|32
1638457880000|2021-12-02 15:11:20|212997.9|212947.9|213024.1|212974.1|213024.1|212974.1|212997.9|212947.9|33
1638457890000|2021-12-02 15:11:30|213026.1|212976.1|213050.8|213000.8|213071.6|213021.6|213026.1|212976.1|35
1638457900000|2021-12-02 15:11:40|213052.3|213002.3|213056.7|213006.7|213079.1|213029.1|213052.3|213002.3|30
1638457910000|2021-12-02 15:11:50|213057.1|213007.1|213001.9|212951.9|213060.4|213010.4|212998.4|212948.4|36
1638457920000|2021-12-02 15:12:00|213001.8|212951.8|213026.2|212976.2|213032.5|212982.5|212994.6|212944.6|36
1638457930000|2021-12-02 15:12:10|213028.7|212978.7|213021.8|212971.8|213049.2|212999.2|213021.8|212971.8|38
1638457940000|2021-12-02 15:12:20|213021.1|212971.1|213017.2|212967.2|213026.5|212976.5|213017|212967|35
1638457950000|2021-12-02 15:12:30|213013.9|212963.9|212995.8|212945.8|213016.6|212966.6|212986.3|212936.3|36
1638457960000|2021-12-02 15:12:40|212994.4|212944.4|213001.6|212951.6|213001.6|212951.6|212994.4|212944.4|30
1638457970000|2021-12-02 15:12:50|212997.3|212947.3|213055|213005|213055|213005|212997.3|212947.3|37
1638457980000|2021-12-02 15:13:00|213052.6|213002.6|213059.9|213009.9|213067.6|213017.6|213049.8|212999.8|36
1638457990000|2021-12-02 15:13:10|213050.3|213000.3|213026.8|212976.8|213050.3|213000.3|213022.5|212972.5|34
1638458000000|2021-12-02 15:13:20|213028.6|212978.6|212988.9|212938.9|213028.6|212978.6|212988.9|212938.9|35
1638458010000|2021-12-02 15:13:30|212991.1|212941.1|212994.1|212944.1|212994.4|212944.4|212988.4|212938.4|32
1638458020000|2021-12-02 15:13:40|212993.3|212943.3|212991.7|212941.7|212997.7|212947.7|212989.4|212939.4|28
1638458030000|2021-12-02 15:13:50|212989.1|212939.1|212986.8|212936.8|212991.9|212941.9|212985.2|212935.2|19
1638458040000|2021-12-02 15:14:00|212985.5|212935.5|212986.5|212936.5|212990|212940|212980.4|212930.4|38
1638458050000|2021-12-02 15:14:10|212985.6|212935.6|212989.1|212939.1|212989.7|212939.7|212985.6|212935.6|30
1638458060000|2021-12-02 15:14:20|212991.1|212941.1|212987.9|212937.9|212991.1|212941.1|212985.9|212935.9|36
1638458070000|2021-12-02 15:14:30|212989.1|212939.1|212989.8|212939.8|212994.5|212944.5|212987.7|212937.7|32
1638458080000|2021-12-02 15:14:40|212989.7|212939.7|212990.8|212940.8|212993.9|212943.9|212987.6|212937.6|26
1638458090000|2021-12-02 15:14:50|212990.6|212940.6|212993|212943|212995.1|212945.1|212988.1|212938.1|28
1638458100000|2021-12-02 15:15:00|212990.7|212940.7|212991.1|212941.1|212993.5|212943.5|212988|212938|29
1638458110000|2021-12-02 15:15:10|212991.4|212941.4|213001.7|212951.7|213024.5|212974.5|212991.3|212941.3|37
1638458120000|2021-12-02 15:15:20|213001.2|212951.2|213002|212952|213004.7|212954.7|213000.4|212950.4|31
1638458130000|2021-12-02 15:15:30|213001|212951|212997.6|212947.6|213001.6|212951.6|212995.8|212945.8|32
1638458140000|2021-12-02 15:15:40|212997.8|212947.8|212967.3|212917.3|213001.5|212951.5|212965.9|212915.9|32
1638458150000|2021-12-02 15:15:50|212966.8|212916.8|212944|212894|212966.8|212916.8|212931.1|212881.1|26
1638458160000|2021-12-02 15:16:00|212944.4|212894.4|212938.5|212888.5|212948.9|212898.9|212938.5|212888.5|33
1638458170000|2021-12-02 15:16:10|212936.5|212886.5|212941.3|212891.3|212947.1|212897.1|212934.5|212884.5|32
1638458180000|2021-12-02 15:16:20|212942.4|212892.4|212894.7|212844.7|212944.6|212894.6|212889.4|212839.4|27
1638458190000|2021-12-02 15:16:30|212893.9|212843.9|212901.9|212851.9|212902.2|212852.2|212892.4|212842.4|26
1638458200000|2021-12-02 15:16:40|212902.1|212852.1|212899.4|212849.4|212903.4|212853.4|212886.8|212836.8|30
1638458210000|2021-12-02 15:16:50|212898.8|212848.8|212907.5|212857.5|212912.5|212862.5|212898.8|212848.8|27
1638458220000|2021-12-02 15:17:00|212902.3|212852.3|212899|212849|212906.7|212856.7|212899|212849|26
1638458230000|2021-12-02 15:17:10|212899.3|212849.3|212950.1|212900.1|212973.4|212923.4|212899.3|212849.3|35
1638458240000|2021-12-02 15:17:20|212949.6|212899.6|212955.3|212905.3|212966|212916|212949.4|212899.4|32
1638458250000|2021-12-02 15:17:30|212957|212907|212937.2|212887.2|212960.4|212910.4|212937.2|212887.2|27
1638458260000|2021-12-02 15:17:40|212938.6|212888.6|212885|212835|212938.6|212888.6|212885|212835|28
1638458270000|2021-12-02 15:17:50|212859.3|212809.3|212909.2|212859.2|212912.3|212862.3|212855.6|212805.6|35
1638458280000|2021-12-02 15:18:00|212905.6|212855.6|212925.4|212875.4|212930|212880|212903.5|212853.5|33
1638458290000|2021-12-02 15:18:10|212924.9|212874.9|212952|212902|212962.5|212912.5|212924.9|212874.9|34
1638458300000|2021-12-02 15:18:20|212950|212900|213042.4|212992.4|213044.5|212994.5|212950|212900|32
1638458310000|2021-12-02 15:18:30|213044.4|212994.4|213075.8|213025.8|213082.7|213032.7|213038.8|212988.8|34
1638458320000|2021-12-02 15:18:40|213073.7|213023.7|213045.4|212995.4|213073.7|213023.7|213030.9|212980.9|38
1638458330000|2021-12-02 15:18:50|213034.8|212984.8|213052.8|213002.8|213062.2|213012.2|213024.8|212974.8|39
1638458340000|2021-12-02 15:19:00|213051.4|213001.4|213053.8|213003.8|213056.1|213006.1|213046|212996|36
1638458350000|2021-12-02 15:19:10|213055.2|213005.2|213056|213006|213067.5|213017.5|213048.4|212998.4|29
1638458360000|2021-12-02 15:19:20|213050.3|213000.3|213049.1|212999.1|213069.6|213019.6|213044.5|212994.5|39
1638458370000|2021-12-02 15:19:30|213047.4|212997.4|213045.6|212995.6|213072.2|213022.2|213045.6|212995.6|37
1638458380000|2021-12-02 15:19:40|213048.3|212998.3|213023.1|212973.1|213048.3|212998.3|212998.9|212948.9|38
1638458390000|2021-12-02 15:19:50|213024.5|212974.5|213025.5|212975.5|213027.8|212977.8|213010.6|212960.6|32
1638458400000|2021-12-02 15:20:00|213000.9|212950.9|213055.9|213005.9|213055.9|213005.9|213000.9|212950.9|36
1638458410000|2021-12-02 15:20:10|213048.5|212998.5|213063.9|213013.9|213070|213020|213046.4|212996.4|34
1638458420000|2021-12-02 15:20:20|213077.2|213027.2|213029.9|212979.9|213077.2|213027.2|213028.8|212978.8|32
1638458430000|2021-12-02 15:20:30|213029.7|212979.7|213025.2|212975.2|213030|212980|213023.9|212973.9|26
1638458440000|2021-12-02 15:20:40|213034.6|212984.6|213024.3|212974.3|213043.9|212993.9|213018.1|212968.1|35
1638458450000|2021-12-02 15:20:50|213025.5|212975.5|213028.9|212978.9|213028.9|212978.9|213024.3|212974.3|26
1638458460000|2021-12-02 15:21:00|213028.6|212978.6|213072|213022|213081.5|213031.5|213025.3|212975.3|35
1638458470000|2021-12-02 15:21:10|213068.2|213018.2|213069.2|213019.2|213177.3|213127.3|213064|213014|39
1638458480000|2021-12-02 15:21:20|213067|213017|213102.4|213052.4|213102.4|213052.4|213046.5|212996.5|37
1638458490000|2021-12-02 15:21:30|213100.8|213050.8|213095.4|213045.4|213102.9|213052.9|213094.8|213044.8|36
1638458500000|2021-12-02 15:21:40|213098.2|213048.2|213098.5|213048.5|213106|213056|213060.8|213010.8|36
1638458510000|2021-12-02 15:21:50|213098.1|213048.1|213047.5|212997.5|213098.1|213048.1|213047.2|212997.2|33
1638458520000|2021-12-02 15:22:00|213055.6|213005.6|213023.6|212973.6|213055.6|213005.6|213022.9|212972.9|29
1638458530000|2021-12-02 15:22:10|213025.4|212975.4|213050.4|213000.4|213054.8|213004.8|213021|212971|29
1638458540000|2021-12-02 15:22:20|213049.4|212999.4|213044.7|212994.7|213063.4|213013.4|213043.2|212993.2|31
1638458550000|2021-12-02 15:22:30|213044.6|212994.6|213034.8|212984.8|213051|213001|213033.8|212983.8|36
1638458560000|2021-12-02 15:22:40|213034.4|212984.4|213012.5|212962.5|213035.3|212985.3|213012.5|212962.5|36
1638458570000|2021-12-02 15:22:50|213010.2|212960.2|212988.7|212938.7|213011.7|212961.7|212987.2|212937.2|33
1638458580000|2021-12-02 15:23:00|212990|212940|213034.6|212984.6|213060.8|213010.8|212990|212940|36
1638458590000|2021-12-02 15:23:10|213030.1|212980.1|213027.5|212977.5|213031.6|212981.6|213022.5|212972.5|34
1638458600000|2021-12-02 15:23:20|213027.6|212977.6|213024.4|212974.4|213030.1|212980.1|213021.2|212971.2|28
1638458610000|2021-12-02 15:23:30|213024.2|212974.2|213028.4|212978.4|213028.4|212978.4|213023.3|212973.3|28
1638458620000|2021-12-02 15:23:40|213028.3|212978.3|213028.1|212978.1|213028.4|212978.4|213024.1|212974.1|23
1638458630000|2021-12-02 15:23:50|213027.4|212977.4|213023|212973|213027.7|212977.7|213013.8|212963.8|28
1638458640000|2021-12-02 15:24:00|213024.6|212974.6|213042.6|212992.6|213048.2|212998.2|213024.6|212974.6|31
1638458650000|2021-12-02 15:24:10|213048.2|212998.2|213043.5|212993.5|213048.2|212998.2|213035.4|212985.4|28
1638458660000|2021-12-02 15:24:20|213043.2|212993.2|213041.4|212991.4|213043.4|212993.4|213038.7|212988.7|25
1638458670000|2021-12-02 15:24:30|213041.5|212991.5|213046.2|212996.2|213062.5|213012.5|213032.9|212982.9|32
1638458680000|2021-12-02 15:24:40|213045|212995|213026.6|212976.6|213045|212995|213026.6|212976.6|30
1638458690000|2021-12-02 15:24:50|213026.9|212976.9|212989.7|212939.7|213028|212978|212981.1|212931.1|34
1638458700000|2021-12-02 15:25:00|212991|212941|212989.7|212939.7|212995|212945|212986.1|212936.1|31
1638458710000|2021-12-02 15:25:10|212988.7|212938.7|212994.3|212944.3|213000.5|212950.5|212984.9|212934.9|31
1638458720000|2021-12-02 15:25:20|212993.6|212943.6|212991.2|212941.2|213006.9|212956.9|212983.7|212933.7|39
1638458730000|2021-12-02 15:25:30|212990.7|212940.7|213013.9|212963.9|213026|212976|212990.7|212940.7|24
1638458740000|2021-12-02 15:25:40|213012.2|212962.2|213004.1|212954.1|213022.7|212972.7|212997.3|212947.3|33
1638458750000|2021-12-02 15:25:50|213004.2|212954.2|212993.1|212943.1|213005.9|212955.9|212993.1|212943.1|33
1638458760000|2021-12-02 15:26:00|212987.1|212937.1|212943|212893|212988.1|212938.1|212936.4|212886.4|30
1638458770000|2021-12-02 15:26:10|212942.9|212892.9|212882.4|212832.4|212942.9|212892.9|212882.3|212832.3|36
1638458780000|2021-12-02 15:26:20|212883.9|212833.9|212883.5|212833.5|212884.4|212834.4|212881.4|212831.4|25
1638458790000|2021-12-02 15:26:30|212883|212833|212885.6|212835.6|212886.2|212836.2|212882.1|212832.1|19
1638458800000|2021-12-02 15:26:40|212883.3|212833.3|212886|212836|212936.1|212886.1|212883.3|212833.3|28
1638458810000|2021-12-02 15:26:50|212886.5|212836.5|212837|212787|212917.6|212867.6|212836.7|212786.7|36
1638458820000|2021-12-02 15:27:00|212838.1|212788.1|212849.3|212799.3|212849.4|212799.4|212838.1|212788.1|30
1638458830000|2021-12-02 15:27:10|212849.4|212799.4|212924.8|212874.8|212924.8|212874.8|212846.5|212796.5|39
1638458840000|2021-12-02 15:27:20|212926.2|212876.2|212931.6|212881.6|212944.3|212894.3|212925.4|212875.4|34
1638458850000|2021-12-02 15:27:30|212934.5|212884.5|212992.9|212942.9|212994.6|212944.6|212933.3|212883.3|36
1638458860000|2021-12-02 15:27:40|212994.4|212944.4|212985.5|212935.5|213011.3|212961.3|212975|212925|36
1638458870000|2021-12-02 15:27:50|212986.2|212936.2|212992.9|212942.9|212997.1|212947.1|212986.2|212936.2|23
1638458880000|2021-12-02 15:28:00|212996|212946|212947.8|212897.8|212996|212946|212938|212888|39
1638458890000|2021-12-02 15:28:10|212947.6|212897.6|212986.1|212936.1|212988.3|212938.3|212946.8|212896.8|26
1638458900000|2021-12-02 15:28:20|212986.3|212936.3|213000.3|212950.3|213005|212955|212986.3|212936.3|28
1638458910000|2021-12-02 15:28:30|213001.3|212951.3|212955.7|212905.7|213004.6|212954.6|212951.2|212901.2|29
1638458920000|2021-12-02 15:28:40|212956.8|212906.8|212941.1|212891.1|212957.7|212907.7|212923|212873|32
1638458930000|2021-12-02 15:28:50|212941.4|212891.4|212957.2|212907.2|212960.3|212910.3|212941.4|212891.4|33
1638458940000|2021-12-02 15:29:00|212960.5|212910.5|212948.9|212898.9|212960.5|212910.5|212947.7|212897.7|33
1638458950000|2021-12-02 15:29:10|212949.4|212899.4|212910.2|212860.2|212949.4|212899.4|212907|212857|36
1638458960000|2021-12-02 15:29:20|212910.1|212860.1|212880.4|212830.4|212934.4|212884.4|212880.4|212830.4|39
1638458970000|2021-12-02 15:29:30|212880|212830|212887.9|212837.9|212895.9|212845.9|212879.9|212829.9|36
1638458980000|2021-12-02 15:29:40|212886.8|212836.8|212847.4|212797.4|212888.6|212838.6|212845.5|212795.5|33
1638458990000|2021-12-02 15:29:50|212865|212815|212865.3|212815.3|212868.6|212818.6|212860.1|212810.1|37
1638459000000|2021-12-02 15:30:00|212865.1|212815.1|212794.2|212744.2|212870.2|212820.2|212791.9|212741.9|37
1638459010000|2021-12-02 15:30:10|212794.1|212744.1|212777.9|212727.9|212796.1|212746.1|212719.7|212669.7|36
1638459020000|2021-12-02 15:30:20|212771.7|212721.7|212793.8|212743.8|212808.6|212758.6|212770.7|212720.7|32
1638459030000|2021-12-02 15:30:30|212794.6|212744.6|212754.9|212704.9|212794.6|212744.6|212750.2|212700.2|37
1638459040000|2021-12-02 15:30:40|212754.8|212704.8|212734.2|212684.2|212756.8|212706.8|212734.1|212684.1|38
1638459050000|2021-12-02 15:30:50|212735.3|212685.3|212679.1|212629.1|212737.5|212687.5|212679.1|212629.1|39
1638459060000|2021-12-02 15:31:00|212683.4|212633.4|212674.7|212624.7|212685|212635|212664.5|212614.5|34
1638459070000|2021-12-02 15:31:10|212675.5|212625.5|212737.2|212687.2|212751.7|212701.7|212675.5|212625.5|34
1638459080000|2021-12-02 15:31:20|212737.9|212687.9|212772.1|212722.1|212775|212725|212736.4|212686.4|34
1638459090000|2021-12-02 15:31:30|212770.2|212720.2|212708.5|212658.5|212773.3|212723.3|212677.2|212627.2|36
1638459100000|2021-12-02 15:31:40|212707.6|212657.6|212703.9|212653.9|212712.8|212662.8|212700|212650|33
1638459110000|2021-12-02 15:31:50|212676|212626|212608.2|212558.2|212676|212626|212606|212556|35
1638459120000|2021-12-02 15:32:00|212608.5|212558.5|212635.7|212585.7|212637|212587|212572.5|212522.5|36
1638459130000|2021-12-02 15:32:10|212617.9|212567.9|212609.2|212559.2|212622.3|212572.3|212608.3|212558.3|35
1638459140000|2021-12-02 15:32:20|212610|212560|212643.2|212593.2|212675.7|212625.7|212610|212560|34
1638459150000|2021-12-02 15:32:30|212637.4|212587.4|212669.4|212619.4|212669.4|212619.4|212635.8|212585.8|36
1638459160000|2021-12-02 15:32:40|212671.9|212621.9|212690.2|212640.2|212709.9|212659.9|212671.8|212621.8|34
1638459170000|2021-12-02 15:32:50|212689.6|212639.6|212694.1|212644.1|212697.5|212647.5|212686.9|212636.9|34
1638459180000|2021-12-02 15:33:00|212694.8|212644.8|212699|212649|212713|212663|212694.8|212644.8|32
1638459190000|2021-12-02 15:33:10|212699.8|212649.8|212715.1|212665.1|212715.3|212665.3|212699.8|212649.8|31
1638459200000|2021-12-02 15:33:20|212714.9|212664.9|212714.3|212664.3|212718.2|212668.2|212713.2|212663.2|28
1638459210000|2021-12-02 15:33:30|212714.4|212664.4|212716.8|212666.8|212721.7|212671.7|212711.1|212661.1|33
1638459220000|2021-12-02 15:33:40|212716.6|212666.6|212706.4|212656.4|212717|212667|212685.6|212635.6|35
1638459230000|2021-12-02 15:33:50|212705.9|212655.9|212719.9|212669.9|212720.2|212670.2|212705.9|212655.9|39
1638459240000|2021-12-02 15:34:00|212717.5|212667.5|212735.9|212685.9|212747|212697|212716.5|212666.5|37
1638459250000|2021-12-02 15:34:10|212735.4|212685.4|212765.7|212715.7|212765.7|212715.7|212735.4|212685.4|37
1638459260000|2021-12-02 15:34:20|212762|212712|212818.7|212768.7|212818.7|212768.7|212760.3|212710.3|34
1638459270000|2021-12-02 15:34:30|212816.2|212766.2|212793.8|212743.8|212819|212769|212786.2|212736.2|37
1638459280000|2021-12-02 15:34:40|212794.2|212744.2|212739.5|212689.5|212797|212747|212726.9|212676.9|35
1638459290000|2021-12-02 15:34:50|212729.7|212679.7|212750.6|212700.6|212752.3|212702.3|212725.2|212675.2|35
1638459300000|2021-12-02 15:35:00|212752.7|212702.7|212751.8|212701.8|212758|212708|212748.5|212698.5|35
1638459310000|2021-12-02 15:35:10|212753|212703|212719.9|212669.9|212758.5|212708.5|212717.3|212667.3|34
1638459320000|2021-12-02 15:35:20|212719.3|212669.3|212705.7|212655.7|212723.3|212673.3|212702.6|212652.6|37
1638459330000|2021-12-02 15:35:30|212706.9|212656.9|212703.4|212653.4|212723.7|212673.7|212703.4|212653.4|36
1638459340000|2021-12-02 15:35:40|212704|212654|212725.7|212675.7|212727.5|212677.5|212704|212654|34
1638459350000|2021-12-02 15:35:50|212725.9|212675.9|212680.8|212630.8|212725.9|212675.9|212677.8|212627.8|28
1638459360000|2021-12-02 15:36:00|212681.8|212631.8|212632.8|212582.8|212684.1|212634.1|212631.6|212581.6|35
1638459370000|2021-12-02 15:36:10|212632.3|212582.3|212637.6|212587.6|212640.1|212590.1|212627.4|212577.4|26
1638459380000|2021-12-02 15:36:20|212642.4|212592.4|212666.6|212616.6|212675.9|212625.9|212640.5|212590.5|28
1638459390000|2021-12-02 15:36:30|212663.3|212613.3|212610.8|212560.8|212668.2|212618.2|212604.3|212554.3|32
1638459400000|2021-12-02 15:36:40|212609.2|212559.2|212619.6|212569.6|212623.8|212573.8|212567.6|212517.6|36
1638459410000|2021-12-02 15:36:50|212620.4|212570.4|212594.7|212544.7|212649.9|212599.9|212587.2|212537.2|32
1638459420000|2021-12-02 15:37:00|212592.2|212542.2|212577.6|212527.6|212597.2|212547.2|212572.7|212522.7|32
1638459430000|2021-12-02 15:37:10|212579.2|212529.2|212601.3|212551.3|212616.6|212566.6|212573.9|212523.9|37
1638459440000|2021-12-02 15:37:20|212602.2|212552.2|212603.6|212553.6|212615.5|212565.5|212601.6|212551.6|31
1638459450000|2021-12-02 15:37:30|212607.1|212557.1|212574.4|212524.4|212613.5|212563.5|212570.5|212520.5|34
1638459460000|2021-12-02 15:37:40|212573.2|212523.2|212590.9|212540.9|212591.4|212541.4|212570.7|212520.7|32
1638459470000|2021-12-02 15:37:50|212592.7|212542.7|212609|212559|212615.1|212565.1|212562.2|212512.2|32
1638459480000|2021-12-02 15:38:00|212607.3|212557.3|212612.7|212562.7|212619.2|212569.2|212599.9|212549.9|33
1638459490000|2021-12-02 15:38:10|212613.5|212563.5|212681.3|212631.3|212697.6|212647.6|212613.5|212563.5|33
1638459500000|2021-12-02 15:38:20|212683.9|212633.9|212659.8|212609.8|212684.9|212634.9|212655.3|212605.3|33
1638459510000|2021-12-02 15:38:30|212656.3|212606.3|212753.3|212703.3|212753.3|212703.3|212656.3|212606.3|36
1638459520000|2021-12-02 15:38:40|212752.7|212702.7|212706.6|212656.6|212771.7|212721.7|212706.6|212656.6|37
1638459530000|2021-12-02 15:38:50|212702.7|212652.7|212739.7|212689.7|212745.1|212695.1|212702.7|212652.7|38
1638459540000|2021-12-02 15:39:00|212737.8|212687.8|212684.7|212634.7|212737.8|212687.8|212677.4|212627.4|36
1638459550000|2021-12-02 15:39:10|212684.5|212634.5|212716.9|212666.9|212719.1|212669.1|212684|212634|34
1638459560000|2021-12-02 15:39:20|212721.9|212671.9|212739|212689|212742.3|212692.3|212715|212665|31
1638459570000|2021-12-02 15:39:30|212738.2|212688.2|212734.3|212684.3|212760.4|212710.4|212707.6|212657.6|39
1638459580000|2021-12-02 15:39:40|212733.6|212683.6|212726.5|212676.5|212748.9|212698.9|212720.8|212670.8|37
1638459590000|2021-12-02 15:39:50|212729.7|212679.7|212737|212687|212758.6|212708.6|212715.2|212665.2|38
1638459600000|2021-12-02 15:40:00|212736.9|212686.9|212726.8|212676.8|212736.9|212686.9|212712.2|212662.2|38
1638459610000|2021-12-02 15:40:10|212735.1|212685.1|212725.3|212675.3|212744.8|212694.8|212721.4|212671.4|39
1638459620000|2021-12-02 15:40:20|212725|212675|212756.8|212706.8|212756.8|212706.8|212711.8|212661.8|32
1638459630000|2021-12-02 15:40:30|212756.4|212706.4|212745.2|212695.2|212758.3|212708.3|212730.1|212680.1|36
1638459640000|2021-12-02 15:40:40|212740.1|212690.1|212767.8|212717.8|212773.6|212723.6|212733.6|212683.6|35
1638459650000|2021-12-02 15:40:50|212770.7|212720.7|212743.9|212693.9|212772.6|212722.6|212739.4|212689.4|36
1638459660000|2021-12-02 15:41:00|212730.8|212680.8|212713|212663|212730.8|212680.8|212711.3|212661.3|35
1638459670000|2021-12-02 15:41:10|212713.7|212663.7|212763.3|212713.3|212767.8|212717.8|212712.7|212662.7|35
1638459680000|2021-12-02 15:41:20|212763.5|212713.5|212736.5|212686.5|212763.9|212713.9|212731.3|212681.3|37
1638459690000|2021-12-02 15:41:30|212737.1|212687.1|212741.3|212691.3|212745.5|212695.5|212720.9|212670.9|36
1638459700000|2021-12-02 15:41:40|212748.3|212698.3|212753.6|212703.6|212763.4|212713.4|212748.3|212698.3|30
1638459710000|2021-12-02 15:41:50|212752.7|212702.7|212710.3|212660.3|212752.7|212702.7|212710|212660|35
1638459720000|2021-12-02 15:42:00|212710.4|212660.4|212707.4|212657.4|212715.1|212665.1|212707.3|212657.3|23
1638459730000|2021-12-02 15:42:10|212707.5|212657.5|212710.9|212660.9|212713|212663|212706.5|212656.5|22
1638459740000|2021-12-02 15:42:20|212711.3|212661.3|212732.5|212682.5|212741.3|212691.3|212711.3|212661.3|34
1638459750000|2021-12-02 15:42:30|212731.4|212681.4|212726.9|212676.9|212743.1|212693.1|212721.8|212671.8|30
1638459760000|2021-12-02 15:42:40|212726.6|212676.6|212731.2|212681.2|212732|212682|212715.2|212665.2|27
1638459770000|2021-12-02 15:42:50|212731.7|212681.7|212775.7|212725.7|212776.6|212726.6|212728|212678|32
1638459780000|2021-12-02 15:43:00|212775.6|212725.6|212763.3|212713.3|212776.7|212726.7|212759.4|212709.4|29
1638459790000|2021-12-02 15:43:10|212762.7|212712.7|212762|212712|212763.9|212713.9|212761.8|212711.8|22
1638459800000|2021-12-02 15:43:20|212757.4|212707.4|212803.6|212753.6|212832.9|212782.9|212757.3|212707.3|29
1638459810000|2021-12-02 15:43:30|212798.9|212748.9|212802|212752|212802|212752|212772|212722|35
1638459820000|2021-12-02 15:43:40|212801.1|212751.1|212822.6|212772.6|212823.5|212773.5|212801.1|212751.1|31
1638459830000|2021-12-02 15:43:50|212822.5|212772.5|212779.9|212729.9|212823.3|212773.3|212779.9|212729.9|35
1638459840000|2021-12-02 15:44:00|212787.6|212737.6|212758.5|212708.5|212787.6|212737.6|212758.3|212708.3|33
1638459850000|2021-12-02 15:44:10|212762.7|212712.7|212785.8|212735.8|212792.7|212742.7|212761.2|212711.2|35
1638459860000|2021-12-02 15:44:20|212785.3|212735.3|212787.8|212737.8|212793.3|212743.3|212772.3|212722.3|24
1638459870000|2021-12-02 15:44:30|212788.7|212738.7|212814.7|212764.7|212814.7|212764.7|212781.4|212731.4|31
1638459880000|2021-12-02 15:44:40|212814.5|212764.5|212828.6|212778.6|212832.2|212782.2|212814.5|212764.5|19
1638459890000|2021-12-02 15:44:50|212829|212779|212825.6|212775.6|212830.4|212780.4|212824.5|212774.5|24
1638459900000|2021-12-02 15:45:00|212823.8|212773.8|212782.6|212732.6|212825.4|212775.4|212773.3|212723.3|36
1638459910000|2021-12-02 15:45:10|212781.2|212731.2|212784.5|212734.5|212792.3|212742.3|212770.6|212720.6|32
1638459920000|2021-12-02 15:45:20|212785.3|212735.3|212802.3|212752.3|212802.6|212752.6|212770.5|212720.5|34
1638459930000|2021-12-02 15:45:30|212801.8|212751.8|212790.7|212740.7|212804.1|212754.1|212790.7|212740.7|32
1638459940000|2021-12-02 15:45:40|212788.4|212738.4|212798|212748|212803.2|212753.2|212785.3|212735.3|33
1638459950000|2021-12-02 15:45:50|212796.9|212746.9|212856.5|212806.5|212858.2|212808.2|212796.3|212746.3|37
1638459960000|2021-12-02 15:46:00|212850.8|212800.8|212837.1|212787.1|212854|212804|212835.5|212785.5|27
1638459970000|2021-12-02 15:46:10|212839.7|212789.7|212816|212766|212839.7|212789.7|212801.7|212751.7|33
1638459980000|2021-12-02 15:46:20|212816.4|212766.4|212827.4|212777.4|212830.1|212780.1|212812.6|212762.6|31
1638459990000|2021-12-02 15:46:30|212825.1|212775.1|212803.1|212753.1|212825.1|212775.1|212800.6|212750.6|32
1638460000000|2021-12-02 15:46:40|212801.8|212751.8|212770|212720|212805.7|212755.7|212769.1|212719.1|34
1638460010000|2021-12-02 15:46:50|212770.2|212720.2|212758|212708|212781.4|212731.4|212757.8|212707.8|37
1638460020000|2021-12-02 15:47:00|212770.9|212720.9|212735.2|212685.2|212770.9|212720.9|212734.9|212684.9|34
1638460030000|2021-12-02 15:47:10|212730.1|212680.1|212732.6|212682.6|212755.1|212705.1|212722.1|212672.1|38
1638460040000|2021-12-02 15:47:20|212735.3|212685.3|212685.3|212635.3|212739.1|212689.1|212684.7|212634.7|39
1638460050000|2021-12-02 15:47:30|212687.8|212637.8|212730.8|212680.8|212731.8|212681.8|212683.6|212633.6|37
1638460060000|2021-12-02 15:47:40|212731.1|212681.1|212767.5|212717.5|212775.1|212725.1|212731.1|212681.1|36
1638460070000|2021-12-02 15:47:50|212766.4|212716.4|212758.3|212708.3|212766.4|212716.4|212756.6|212706.6|39
1638460080000|2021-12-02 15:48:00|212758.5|212708.5|212760.8|212710.8|212768.1|212718.1|212758|212708|28
1638460090000|2021-12-02 15:48:10|212760.3|212710.3|212754.4|212704.4|212761.1|212711.1|212746.2|212696.2|32
1638460100000|2021-12-02 15:48:20|212754.5|212704.5|212772.1|212722.1|212774.3|212724.3|212748.9|212698.9|25
1638460110000|2021-12-02 15:48:30|212774.2|212724.2|212773.9|212723.9|212774.2|212724.2|212760.5|212710.5|39
1638460120000|2021-12-02 15:48:40|212773.8|212723.8|212804.2|212754.2|212808.9|212758.9|212760.3|212710.3|36
1638460130000|2021-12-02 15:48:50|212799.6|212749.6|212810.5|212760.5|212820.9|212770.9|212799.6|212749.6|36
1638460140000|2021-12-02 15:49:00|212810.9|212760.9|212804.7|212754.7|212811.7|212761.7|212801.1|212751.1|35
1638460150000|2021-12-02 15:49:10|212804.3|212754.3|212807.8|212757.8|212807.8|212757.8|212803.1|212753.1|34
1638460160000|2021-12-02 15:49:20|212807.5|212757.5|212803.4|212753.4|212807.8|212757.8|212802.8|212752.8|33
1638460170000|2021-12-02 15:49:30|212803.3|212753.3|212801.1|212751.1|212804.2|212754.2|212796.3|212746.3|33
1638460180000|2021-12-02 15:49:40|212802.6|212752.6|212802.9|212752.9|212804.8|212754.8|212800.3|212750.3|33
1638460190000|2021-12-02 15:49:50|212802.5|212752.5|212807.5|212757.5|212819.2|212769.2|212801.4|212751.4|34
1638460200000|2021-12-02 15:50:00|212804.1|212754.1|212810.3|212760.3|212810.3|212760.3|212801.4|212751.4|27
1638460210000|2021-12-02 15:50:10|212810.2|212760.2|212827.7|212777.7|212841|212791|212801.1|212751.1|33
1638460220000|2021-12-02 15:50:20|212823.7|212773.7|212820.3|212770.3|212837.5|212787.5|212813.8|212763.8|35
1638460230000|2021-12-02 15:50:30|212822.3|212772.3|212847.2|212797.2|212851.9|212801.9|212815|212765|35
1638460240000|2021-12-02 15:50:40|212847.4|212797.4|212861.5|212811.5|212863.7|212813.7|212846.4|212796.4|31
1638460250000|2021-12-02 15:50:50|212862|212812|212884.6|212834.6|212886.9|212836.9|212853|212803|35
1638460260000|2021-12-02 15:51:00|212883.4|212833.4|212896.7|212846.7|212897.4|212847.4|212882.7|212832.7|30
1638460270000|2021-12-02 15:51:10|212894.3|212844.3|212890.3|212840.3|212897.2|212847.2|212887|212837|32
1638460280000|2021-12-02 15:51:20|212890.8|212840.8|212890.5|212840.5|212895.2|212845.2|212890.5|212840.5|28
1638460290000|2021-12-02 15:51:30|212890.3|212840.3|212854.9|212804.9|212893.7|212843.7|212854.9|212804.9|31
1638460300000|2021-12-02 15:51:40|212855|212805|212844|212794|212857.2|212807.2|212839.4|212789.4|33
1638460310000|2021-12-02 15:51:50|212845.7|212795.7|212836.6|212786.6|212849|212799|212826.2|212776.2|32
1638460320000|2021-12-02 15:52:00|212841.5|212791.5|212798|212748|212841.5|212791.5|212798|212748|32
1638460330000|2021-12-02 15:52:10|212795.1|212745.1|212804.3|212754.3|212805.3|212755.3|212791.5|212741.5|23
1638460340000|2021-12-02 15:52:20|212804.6|212754.6|212839.4|212789.4|212839.9|212789.9|212800.8|212750.8|27
1638460350000|2021-12-02 15:52:30|212839.6|212789.6|212904|212854|212904|212854|212839.3|212789.3|37
1638460360000|2021-12-02 15:52:40|212903.5|212853.5|212930.9|212880.9|212934.2|212884.2|212902.5|212852.5|37
1638460370000|2021-12-02 15:52:50|212930.1|212880.1|212896.4|212846.4|212933.4|212883.4|212892.7|212842.7|35
1638460380000|2021-12-02 15:53:00|212897.2|212847.2|212861.4|212811.4|212900.1|212850.1|212850.7|212800.7|36
1638460390000|2021-12-02 15:53:10|212861.9|212811.9|212857|212807|212874.6|212824.6|212848.9|212798.9|31
1638460400000|2021-12-02 15:53:20|212854.4|212804.4|212854.1|212804.1|212862.2|212812.2|212841.7|212791.7|31
1638460410000|2021-12-02 15:53:30|212852.7|212802.7|212847.4|212797.4|212855.2|212805.2|212844.2|212794.2|28
1638460420000|2021-12-02 15:53:40|212855|212805|212851.5|212801.5|212855|212805|212844.1|212794.1|26
1638460430000|2021-12-02 15:53:50|212850.4|212800.4|212845.6|212795.6|212852.3|212802.3|212840.7|212790.7|37
1638460440000|2021-12-02 15:54:00|212844.9|212794.9|212879.6|212829.6|212887.7|212837.7|212839.9|212789.9|34
1638460450000|2021-12-02 15:54:10|212880.2|212830.2|212878.8|212828.8|212882.8|212832.8|212877.4|212827.4|34
1638460460000|2021-12-02 15:54:20|212878.6|212828.6|212890.9|212840.9|212892.9|212842.9|212877.5|212827.5|17
1638460470000|2021-12-02 15:54:30|212888.7|212838.7|212907.3|212857.3|212909.3|212859.3|212877.6|212827.6|29
1638460480000|2021-12-02 15:54:40|212907|212857|212911.9|212861.9|212933|212883|212903.6|212853.6|36
1638460490000|2021-12-02 15:54:50|212911.1|212861.1|212932.5|212882.5|212934.1|212884.1|212910.8|212860.8|30
1638460500000|2021-12-02 15:55:00|212930.8|212880.8|212931.1|212881.1|212932.2|212882.2|212924.5|212874.5|31
1638460510000|2021-12-02 15:55:10|212930.8|212880.8|212942.6|212892.6|212950.4|212900.4|212930.6|212880.6|31
1638460520000|2021-12-02 15:55:20|212943.3|212893.3|212942.7|212892.7|212948.9|212898.9|212939.5|212889.5|37
1638460530000|2021-12-02 15:55:30|212941.3|212891.3|212940.9|212890.9|212943.5|212893.5|212939.5|212889.5|29
1638460540000|2021-12-02 15:55:40|212939.2|212889.2|212941.7|212891.7|212941.7|212891.7|212936.3|212886.3|28
1638460550000|2021-12-02 15:55:50|212942.2|212892.2|212936.5|212886.5|212942.2|212892.2|212936|212886|30
1638460560000|2021-12-02 15:56:00|212933.3|212883.3|212941.9|212891.9|212944.6|212894.6|212914|212864|37
1638460570000|2021-12-02 15:56:10|212940.3|212890.3|212962.1|212912.1|212964.8|212914.8|212940|212890|34
1638460580000|2021-12-02 15:56:20|212961.9|212911.9|212932.2|212882.2|212964.7|212914.7|212931.5|212881.5|37
1638460590000|2021-12-02 15:56:30|212932.4|212882.4|212925.6|212875.6|212936.3|212886.3|212916.1|212866.1|33
1638460600000|2021-12-02 15:56:40|212923.7|212873.7|212920.3|212870.3|212926.5|212876.5|212907.2|212857.2|38
1638460610000|2021-12-02 15:56:50|212912.1|212862.1|212883.7|212833.7|212918.2|212868.2|212883.7|212833.7|37
1638460620000|2021-12-02 15:57:00|212872.7|212822.7|212852.4|212802.4|212878.1|212828.1|212850.6|212800.6|35
1638460630000|2021-12-02 15:57:10|212852.3|212802.3|212850.1|212800.1|212854.6|212804.6|212848.3|212798.3|21
1638460640000|2021-12-02 15:57:20|212847.8|212797.8|212814.7|212764.7|212850.2|212800.2|212814.7|212764.7|27
1638460650000|2021-12-02 15:57:30|212814.4|212764.4|212806.4|212756.4|212819.1|212769.1|212805.2|212755.2|37
1638460660000|2021-12-02 15:57:40|212804|212754|212735.8|212685.8|212804|212754|212711.4|212661.4|37
1638460670000|2021-12-02 15:57:50|212740.2|212690.2|212760.4|212710.4|212760.4|212710.4|212733.8|212683.8|35
1638460680000|2021-12-02 15:58:00|212776.9|212726.9|212767.9|212717.9|212790|212740|212760.9|212710.9|38
1638460690000|2021-12-02 15:58:10|212766.8|212716.8|212743|212693|212777|212727|212741.5|212691.5|37
1638460700000|2021-12-02 15:58:20|212744.1|212694.1|212803.2|212753.2|212805.2|212755.2|212739.1|212689.1|37
1638460710000|2021-12-02 15:58:30|212786.2|212736.2|212804.5|212754.5|212808.6|212758.6|212785.5|212735.5|37
1638460720000|2021-12-02 15:58:40|212804.6|212754.6|212799.6|212749.6|212807|212757|212783.9|212733.9|37
1638460730000|2021-12-02 15:58:50|212797.7|212747.7|212845.5|212795.5|212865|212815|212796.4|212746.4|33
1638460740000|2021-12-02 15:59:00|212841.8|212791.8|212853|212803|212869.7|212819.7|212839.6|212789.6|35
1638460750000|2021-12-02 15:59:10|212850.2|212800.2|212855.5|212805.5|212856|212806|212842.2|212792.2|32
1638460760000|2021-12-02 15:59:20|212852.4|212802.4|212843.5|212793.5|212852.4|212802.4|212812.2|212762.2|35
1638460770000|2021-12-02 15:59:30|212842.3|212792.3|212846.8|212796.8|212857.9|212807.9|212842.3|212792.3|33
1638460780000|2021-12-02 15:59:40|212849.2|212799.2|212845|212795|212852.1|212802.1|212836.8|212786.8|33
1638460790000|2021-12-02 15:59:50|212847|212797|212896.4|212846.4|212898.3|212848.3|212846.8|212796.8|38
1638460800000|2021-12-02 16:00:00|212898.8|212848.8|212846.8|212796.8|212899.3|212849.3|212846.8|212796.8|37
1638460810000|2021-12-02 16:00:10|212847|212797|212855.5|212805.5|212866.1|212816.1|212845.1|212795.1|38
1638460820000|2021-12-02 16:00:20|212853|212803|212855.3|212805.3|212864.4|212814.4|212848.8|212798.8|39
1638460830000|2021-12-02 16:00:30|212855.6|212805.6|212903|212853|212903|212853|212855.6|212805.6|35
1638460840000|2021-12-02 16:00:40|212901.5|212851.5|212902.3|212852.3|212925.1|212875.1|212891.9|212841.9|36
1638460850000|2021-12-02 16:00:50|212907.8|212857.8|212942.1|212892.1|212946.6|212896.6|212903.3|212853.3|39
1638460860000|2021-12-02 16:01:00|212950.9|212900.9|212955.7|212905.7|212957.3|212907.3|212929.5|212879.5|33
1638460870000|2021-12-02 16:01:10|212953.2|212903.2|212979.3|212929.3|212990.6|212940.6|212950.9|212900.9|36
1638460880000|2021-12-02 16:01:20|212977.8|212927.8|212943.8|212893.8|212989.1|212939.1|212931.5|212881.5|35
1638460890000|2021-12-02 16:01:30|212954.2|212904.2|212975.9|212925.9|212984.8|212934.8|212954.2|212904.2|40
1638460900000|2021-12-02 16:01:40|212973.8|212923.8|212955.5|212905.5|212977.5|212927.5|212947|212897|38
1638460910000|2021-12-02 16:01:50|212955.3|212905.3|212975.5|212925.5|212979.6|212929.6|212934.7|212884.7|35
1638460920000|2021-12-02 16:02:00|212980.9|212930.9|212987.5|212937.5|212996|212946|212970.4|212920.4|35
1638460930000|2021-12-02 16:02:10|212982.7|212932.7|212992.3|212942.3|213016.6|212966.6|212982.7|212932.7|32
1638460940000|2021-12-02 16:02:20|212994.2|212944.2|212938.8|212888.8|212996.4|212946.4|212928.8|212878.8|37
1638460950000|2021-12-02 16:02:30|212946|212896|212953.2|212903.2|212955.3|212905.3|212946|212896|36
1638460960000|2021-12-02 16:02:40|212953|212903|212958.7|212908.7|212965.5|212915.5|212947.2|212897.2|34
1638460970000|2021-12-02 16:02:50|212953.4|212903.4|212949.6|212899.6|212973|212923|212949.6|212899.6|36
1638460980000|2021-12-02 16:03:00|212945.4|212895.4|212949.2|212899.2|212949.2|212899.2|212944|212894|33
1638460990000|2021-12-02 16:03:10|212945.5|212895.5|212958.3|212908.3|212958.3|212908.3|212917.8|212867.8|35
1638461000000|2021-12-02 16:03:20|212952.6|212902.6|212962.9|212912.9|212967.3|212917.3|212951.8|212901.8|33
1638461010000|2021-12-02 16:03:30|212962.1|212912.1|212946.5|212896.5|212967.5|212917.5|212941.3|212891.3|37
1638461020000|2021-12-02 16:03:40|212949.8|212899.8|212951.7|212901.7|212959.7|212909.7|212943.2|212893.2|32
1638461030000|2021-12-02 16:03:50|212946.4|212896.4|212946.5|212896.5|212949.8|212899.8|212943.3|212893.3|33
1638461040000|2021-12-02 16:04:00|212948.1|212898.1|212941.5|212891.5|212948.2|212898.2|212941.1|212891.1|29
1638461050000|2021-12-02 16:04:10|212940.6|212890.6|212944.3|212894.3|212948.6|212898.6|212936|212886|33
1638461060000|2021-12-02 16:04:20|212944.4|212894.4|212938.2|212888.2|212944.5|212894.5|212935|212885|33
1638461070000|2021-12-02 16:04:30|212939.8|212889.8|212943.3|212893.3|212946.3|212896.3|212939.8|212889.8|22
1638461080000|2021-12-02 16:04:40|212953.1|212903.1|213039.6|212989.6|213062.1|213012.1|212953.1|212903.1|36
1638461090000|2021-12-02 16:04:50|213042.1|212992.1|213026.5|212976.5|213042.1|212992.1|213025.9|212975.9|34
1638461100000|2021-12-02 16:05:00|213029.1|212979.1|213032.6|212982.6|213035.5|212985.5|213023.8|212973.8|28
1638461110000|2021-12-02 16:05:10|213033.3|212983.3|213045.1|212995.1|213059.6|213009.6|213033.1|212983.1|32
1638461120000|2021-12-02 16:05:20|213041.1|212991.1|213037.8|212987.8|213052|213002|213035.6|212985.6|30
1638461130000|2021-12-02 16:05:30|213033.3|212983.3|213038.3|212988.3|213044.1|212994.1|213033.3|212983.3|19
1638461140000|2021-12-02 16:05:40|213038|212988|213016.1|212966.1|213038|212988|213014.7|212964.7|33
1638461150000|2021-12-02 16:05:50|213015.4|212965.4|212972.2|212922.2|213016.2|212966.2|212958.2|212908.2|34
1638461160000|2021-12-02 16:06:00|212991|212941|213021.8|212971.8|213021.8|212971.8|212990.9|212940.9|32
1638461170000|2021-12-02 16:06:10|213020.4|212970.4|213001.3|212951.3|213020.4|212970.4|212994.6|212944.6|30
1638461180000|2021-12-02 16:06:20|213001.1|212951.1|212990.2|212940.2|213001.1|212951.1|212990.2|212940.2|35
1638461190000|2021-12-02 16:06:30|212991.3|212941.3|212982.2|212932.2|212992.4|212942.4|212981.4|212931.4|31
1638461200000|2021-12-02 16:06:40|212981.6|212931.6|212967|212917|212985.7|212935.7|212950.8|212900.8|35
1638461210000|2021-12-02 16:06:50|212963.9|212913.9|212952.4|212902.4|212965.9|212915.9|212951.7|212901.7|34
1638461220000|2021-12-02 16:07:00|212955|212905|212968.2|212918.2|212974.1|212924.1|212954.3|212904.3|38
1638461230000|2021-12-02 16:07:10|212963.6|212913.6|212954.1|212904.1|212978.1|212928.1|212950.2|212900.2|31
1638461240000|2021-12-02 16:07:20|212954.2|212904.2|212949.6|212899.6|212968.1|212918.1|212947.1|212897.1|37
1638461250000|2021-12-02 16:07:30|212953.2|212903.2|212959.1|212909.1|212961.4|212911.4|212935.3|212885.3|31
1638461260000|2021-12-02 16:07:40|212957.5|212907.5|212949|212899|212959.3|212909.3|212942|212892|34
1638461270000|2021-12-02 16:07:50|212945.4|212895.4|212947.5|212897.5|212958|212908|212941.7|212891.7|37
1638461280000|2021-12-02 16:08:00|212952.9|212902.9|212928.7|212878.7|212957.5|212907.5|212924.4|212874.4|39
1638461290000|2021-12-02 16:08:10|212924.3|212874.3|212904.2|212854.2|212926.3|212876.3|212901.3|212851.3|35
1638461300000|2021-12-02 16:08:20|212899.5|212849.5|212915.4|212865.4|212918.4|212868.4|212899.5|212849.5|32
1638461310000|2021-12-02 16:08:30|212912.7|212862.7|212912.9|212862.9|212917.1|212867.1|212898.7|212848.7|33
1638461320000|2021-12-02 16:08:40|212908.7|212858.7|212869.2|212819.2|212916.8|212866.8|212867.6|212817.6|31
1638461330000|2021-12-02 16:08:50|212870.8|212820.8|212870.9|212820.9|212873.5|212823.5|212859.4|212809.4|32
1638461340000|2021-12-02 16:09:00|212873.7|212823.7|212852.7|212802.7|212877.3|212827.3|212852.7|212802.7|32
1638461350000|2021-12-02 16:09:10|212853.2|212803.2|212869.3|212819.3|212870.6|212820.6|212853.2|212803.2|28
1638461360000|2021-12-02 16:09:20|212875.3|212825.3|212869.6|212819.6|212875.3|212825.3|212865.1|212815.1|23
1638461370000|2021-12-02 16:09:30|212869.8|212819.8|212869.4|212819.4|212873|212823|212867.5|212817.5|24
1638461380000|2021-12-02 16:09:40|212868.1|212818.1|212872.4|212822.4|212874.4|212824.4|212859.7|212809.7|28
1638461390000|2021-12-02 16:09:50|212871.4|212821.4|212866|212816|212871.4|212821.4|212853.7|212803.7|37
1638461400000|2021-12-02 16:10:00|212866.2|212816.2|212850.2|212800.2|212867|212817|212845.8|212795.8|31
1638461410000|2021-12-02 16:10:10|212850.1|212800.1|212845.9|212795.9|212850.1|212800.1|212831.1|212781.1|33
1638461420000|2021-12-02 16:10:20|212846.1|212796.1|212840.7|212790.7|212846.7|212796.7|212839.4|212789.4|31
1638461430000|2021-12-02 16:10:30|212841|212791|212819.4|212769.4|212843.1|212793.1|212815.8|212765.8|30
1638461440000|2021-12-02 16:10:40|212819.7|212769.7|212808.8|212758.8|212822.1|212772.1|212807.4|212757.4|37
1638461450000|2021-12-02 16:10:50|212808|212758|212826.8|212776.8|212828.2|212778.2|212803.4|212753.4|34
1638461460000|2021-12-02 16:11:00|212825.2|212775.2|212824.2|212774.2|212828.5|212778.5|212822.7|212772.7|27
1638461470000|2021-12-02 16:11:10|212833.6|212783.6|212849|212799|212859.6|212809.6|212833.6|212783.6|34
1638461480000|2021-12-02 16:11:20|212848.1|212798.1|212886.7|212836.7|212886.7|212836.7|212848.1|212798.1|32
1638461490000|2021-12-02 16:11:30|212889.4|212839.4|212865.1|212815.1|212889.8|212839.8|212865.1|212815.1|36
1638461500000|2021-12-02 16:11:40|212866.5|212816.5|212880.6|212830.6|212880.6|212830.6|212858.8|212808.8|32
1638461510000|2021-12-02 16:11:50|212879.7|212829.7|212871.5|212821.5|212879.7|212829.7|212856.6|212806.6|32
1638461520000|2021-12-02 16:12:00|212870.1|212820.1|212881.1|212831.1|212881.1|212831.1|212870.1|212820.1|25
1638461530000|2021-12-02 16:12:10|212881.9|212831.9|212861.3|212811.3|212888.7|212838.7|212857.7|212807.7|32
1638461540000|2021-12-02 16:12:20|212848.5|212798.5|212835.4|212785.4|212857.4|212807.4|212824.7|212774.7|27
1638461550000|2021-12-02 16:12:30|212828.8|212778.8|212828.1|212778.1|212838.3|212788.3|212824.6|212774.6|35
1638461560000|2021-12-02 16:12:40|212836.2|212786.2|212831.9|212781.9|212836.2|212786.2|212831.9|212781.9|29
1638461570000|2021-12-02 16:12:50|212832.3|212782.3|212818.3|212768.3|212834.3|212784.3|212810|212760|34
1638461580000|2021-12-02 16:13:00|212818.9|212768.9|212805|212755|212819.1|212769.1|212794.9|212744.9|31
1638461590000|2021-12-02 16:13:10|212805.6|212755.6|212801.6|212751.6|212807|212757|212798.5|212748.5|34
1638461600000|2021-12-02 16:13:20|212801.9|212751.9|212807|212757|212809.3|212759.3|212801.9|212751.9|24
1638461610000|2021-12-02 16:13:30|212806.8|212756.8|212806.4|212756.4|212806.8|212756.8|212803.7|212753.7|21
1638461620000|2021-12-02 16:13:40|212806.6|212756.6|212806.1|212756.1|212808.7|212758.7|212805.3|212755.3|17
1638461630000|2021-12-02 16:13:50|212806.3|212756.3|212802.2|212752.2|212808.6|212758.6|212796.7|212746.7|25
1638461640000|2021-12-02 16:14:00|212802.6|212752.6|212781.6|212731.6|212806.5|212756.5|212781.6|212731.6|33
1638461650000|2021-12-02 16:14:10|212782.5|212732.5|212761|212711|212786.7|212736.7|212754.8|212704.8|35
1638461660000|2021-12-02 16:14:20|212761.5|212711.5|212759|212709|212766.4|212716.4|212759|212709|32
1638461670000|2021-12-02 16:14:30|212759.8|212709.8|212763.6|212713.6|212765.8|212715.8|212758.7|212708.7|22
1638461680000|2021-12-02 16:14:40|212761|212711|212755.9|212705.9|212775.1|212725.1|212750.5|212700.5|33
1638461690000|2021-12-02 16:14:50|212755.8|212705.8|212788.9|212738.9|212804.3|212754.3|212755.8|212705.8|33
1638461700000|2021-12-02 16:15:00|212784.5|212734.5|212793.3|212743.3|212798.5|212748.5|212771.9|212721.9|37
1638461710000|2021-12-02 16:15:10|212787.5|212737.5|212805.2|212755.2|212805.2|212755.2|212780.7|212730.7|32
1638461720000|2021-12-02 16:15:20|212804.8|212754.8|212802.9|212752.9|212806.8|212756.8|212799.2|212749.2|26
1638461730000|2021-12-02 16:15:30|212802.8|212752.8|212776.6|212726.6|212803.1|212753.1|212776.6|212726.6|33
1638461740000|2021-12-02 16:15:40|212775.8|212725.8|212767.7|212717.7|212784.9|212734.9|212764.4|212714.4|31
1638461750000|2021-12-02 16:15:50|212768.3|212718.3|212763.1|212713.1|212773.1|212723.1|212763.1|212713.1|31
1638461760000|2021-12-02 16:16:00|212763.3|212713.3|212766.4|212716.4|212769|212719|212761.7|212711.7|24
1638461770000|2021-12-02 16:16:10|212766.3|212716.3|212764.2|212714.2|212767.3|212717.3|212763.5|212713.5|26
1638461780000|2021-12-02 16:16:20|212763.9|212713.9|212689.2|212639.2|212765.2|212715.2|212689.2|212639.2|30
1638461790000|2021-12-02 16:16:30|212692|212642|212652.4|212602.4|212692|212642|212647.2|212597.2|36
1638461800000|2021-12-02 16:16:40|212651.5|212601.5|212693.8|212643.8|212693.8|212643.8|212651.5|212601.5|32
1638461810000|2021-12-02 16:16:50|212696.5|212646.5|212724.1|212674.1|212725.5|212675.5|212683|212633|29
1638461820000|2021-12-02 16:17:00|212722.9|212672.9|212749.1|212699.1|212751.9|212701.9|212716.8|212666.8|36
1638461830000|2021-12-02 16:17:10|212749.5|212699.5|212761.7|212711.7|212761.7|212711.7|212749.5|212699.5|29
1638461840000|2021-12-02 16:17:20|212751.6|212701.6|212724.9|212674.9|212751.6|212701.6|212710.5|212660.5|35
1638461850000|2021-12-02 16:17:30|212728|212678|212745.3|212695.3|212755.1|212705.1|212724.5|212674.5|27
1638461860000|2021-12-02 16:17:40|212744.2|212694.2|212751.2|212701.2|212753.9|212703.9|212740|212690|26
1638461870000|2021-12-02 16:17:50|212751.4|212701.4|212763.5|212713.5|212763.7|212713.7|212751.1|212701.1|18
1638461880000|2021-12-02 16:18:00|212763.2|212713.2|212767.3|212717.3|212770.3|212720.3|212760|212710|18
1638461890000|2021-12-02 16:18:10|212768.5|212718.5|212769.8|212719.8|212775.1|212725.1|212768.2|212718.2|30
1638461900000|2021-12-02 16:18:20|212769.6|212719.6|212801.6|212751.6|212813.4|212763.4|212769.4|212719.4|34
1638461910000|2021-12-02 16:18:30|212802.8|212752.8|212805.8|212755.8|212825.5|212775.5|212800|212750|29
1638461920000|2021-12-02 16:18:40|212800.2|212750.2|212754.7|212704.7|212801.1|212751.1|212754.2|212704.2|28
1638461930000|2021-12-02 16:18:50|212756.4|212706.4|212756.4|212706.4|212774.3|212724.3|212750|212700|31
1638461940000|2021-12-02 16:19:00|212757.2|212707.2|212785.2|212735.2|212788.7|212738.7|212740.6|212690.6|27
1638461950000|2021-12-02 16:19:10|212785.5|212735.5|212798|212748|212814.8|212764.8|212781.9|212731.9|33
1638461960000|2021-12-02 16:19:20|212805.2|212755.2|212807.8|212757.8|212811.8|212761.8|212798.3|212748.3|25
1638461970000|2021-12-02 16:19:30|212808.2|212758.2|212799.5|212749.5|212808.6|212758.6|212795.7|212745.7|25
1638461980000|2021-12-02 16:19:40|212800.3|212750.3|212800.2|212750.2|212803.5|212753.5|212790.7|212740.7|31
1638461990000|2021-12-02 16:19:50|212799.5|212749.5|212803.6|212753.6|212808.5|212758.5|212796.7|212746.7|26
1638462000000|2021-12-02 16:20:00|212801.8|212751.8|212802.8|212752.8|212806.5|212756.5|212801.7|212751.7|30
1638462010000|2021-12-02 16:20:10|212802.6|212752.6|212801.1|212751.1|212811|212761|212801.1|212751.1|31
1638462020000|2021-12-02 16:20:20|212800.8|212750.8|212805.5|212755.5|212807.6|212757.6|212798.9|212748.9|30
1638462030000|2021-12-02 16:20:30|212805.9|212755.9|212777|212727|212806.2|212756.2|212775.9|212725.9|29
1638462040000|2021-12-02 16:20:40|212777.3|212727.3|212777.3|212727.3|212788.7|212738.7|212775|212725|24
1638462050000|2021-12-02 16:20:50|212775.7|212725.7|212777.2|212727.2|212783.4|212733.4|212773.7|212723.7|17
1638462060000|2021-12-02 16:21:00|212779.1|212729.1|212793|212743|212796|212746|212779.1|212729.1|20
1638462070000|2021-12-02 16:21:10|212792|212742|212781.8|212731.8|212792|212742|212769.8|212719.8|29
1638462080000|2021-12-02 16:21:20|212779.1|212729.1|212784.4|212734.4|212785.6|212735.6|212777.3|212727.3|22
1638462090000|2021-12-02 16:21:30|212784|212734|212776.4|212726.4|212791.5|212741.5|212774.6|212724.6|27
1638462100000|2021-12-02 16:21:40|212784.5|212734.5|212787.8|212737.8|212787.8|212737.8|212777.9|212727.9|29
1638462110000|2021-12-02 16:21:50|212787.4|212737.4|212776.1|212726.1|212787.4|212737.4|212776.1|212726.1|27
1638462120000|2021-12-02 16:22:00|212779.3|212729.3|212777.5|212727.5|212779.3|212729.3|212769.3|212719.3|28
1638462130000|2021-12-02 16:22:10|212778.9|212728.9|212810.5|212760.5|212817.5|212767.5|212778.9|212728.9|33
1638462140000|2021-12-02 16:22:20|212809.4|212759.4|212811.8|212761.8|212811.8|212761.8|212808.2|212758.2|21
1638462150000|2021-12-02 16:22:30|212813|212763|212814.9|212764.9|212816.3|212766.3|212808.1|212758.1|28
1638462160000|2021-12-02 16:22:40|212815|212765|212813.9|212763.9|212817.4|212767.4|212811.1|212761.1|21
1638462170000|2021-12-02 16:22:50|212814.1|212764.1|212812.4|212762.4|212814.1|212764.1|212812.4|212762.4|13
1638462180000|2021-12-02 16:23:00|212812.8|212762.8|212813.6|212763.6|212815.3|212765.3|212811.7|212761.7|22
1638462190000|2021-12-02 16:23:10|212812.9|212762.9|212807.5|212757.5|212814.6|212764.6|212804.8|212754.8|24
1638462200000|2021-12-02 16:23:20|212807.2|212757.2|212803.1|212753.1|212807.2|212757.2|212801.6|212751.6|28
1638462210000|2021-12-02 16:23:30|212803.8|212753.8|212800.8|212750.8|212804.5|212754.5|212799.4|212749.4|26
1638462220000|2021-12-02 16:23:40|212801.1|212751.1|212797.5|212747.5|212801.2|212751.2|212797.1|212747.1|20
1638462230000|2021-12-02 16:23:50|212797.9|212747.9|212782.1|212732.1|212802.7|212752.7|212782.1|212732.1|27
1638462240000|2021-12-02 16:24:00|212782.9|212732.9|212791.2|212741.2|212792.4|212742.4|212782.9|212732.9|20
1638462250000|2021-12-02 16:24:10|212791.5|212741.5|212786.6|212736.6|212815.5|212765.5|212781.4|212731.4|31
1638462260000|2021-12-02 16:24:20|212807.8|212757.8|212813.3|212763.3|212814.6|212764.6|212805.8|212755.8|36
1638462270000|2021-12-02 16:24:30|212809.2|212759.2|212808.9|212758.9|212813.9|212763.9|212808.6|212758.6|29
1638462280000|2021-12-02 16:24:40|212808.8|212758.8|212812.1|212762.1|212813|212763|212808.7|212758.7|26
1638462290000|2021-12-02 16:24:50|212812.4|212762.4|212814.6|212764.6|212815|212765|212810|212760|25
1638462300000|2021-12-02 16:25:00|212811.4|212761.4|212810.4|212760.4|212815|212765|212805.7|212755.7|31
1638462310000|2021-12-02 16:25:10|212809.2|212759.2|212807.2|212757.2|212811.7|212761.7|212807|212757|30
1638462320000|2021-12-02 16:25:20|212808.2|212758.2|212809.8|212759.8|212810.9|212760.9|212806.6|212756.6|25
1638462330000|2021-12-02 16:25:30|212810.1|212760.1|212804.3|212754.3|212813.4|212763.4|212802.5|212752.5|36
1638462340000|2021-12-02 16:25:40|212809.8|212759.8|212807.2|212757.2|212809.8|212759.8|212798.8|212748.8|26
1638462350000|2021-12-02 16:25:50|212803.3|212753.3|212811.7|212761.7|212811.7|212761.7|212802.7|212752.7|25
1638462360000|2021-12-02 16:26:00|212808.4|212758.4|212798.7|212748.7|212808.4|212758.4|212798.7|212748.7|27
1638462370000|2021-12-02 16:26:10|212798.9|212748.9|212782.4|212732.4|212801.4|212751.4|212778.2|212728.2|21
1638462380000|2021-12-02 16:26:20|212780.1|212730.1|212785.6|212735.6|212789.5|212739.5|212780|212730|26
1638462390000|2021-12-02 16:26:30|212784.7|212734.7|212784.2|212734.2|212788.6|212738.6|212784.2|212734.2|25
1638462400000|2021-12-02 16:26:40|212782.5|212732.5|212785.8|212735.8|212786.4|212736.4|212780.5|212730.5|25
1638462410000|2021-12-02 16:26:50|212784.7|212734.7|212786.7|212736.7|212786.7|212736.7|212780.8|212730.8|26
1638462420000|2021-12-02 16:27:00|212789|212739|212807.3|212757.3|212811.1|212761.1|212784.6|212734.6|30
1638462430000|2021-12-02 16:27:10|212804.9|212754.9|212797.9|212747.9|212805.9|212755.9|212795.8|212745.8|23
1638462440000|2021-12-02 16:27:20|212799.6|212749.6|212798|212748|212799.6|212749.6|212776|212726|28
1638462450000|2021-12-02 16:27:30|212797.8|212747.8|212798.4|212748.4|212799.6|212749.6|212793.4|212743.4|23
1638462460000|2021-12-02 16:27:40|212798.1|212748.1|212798.8|212748.8|212802.6|212752.6|212797.8|212747.8|27
1638462470000|2021-12-02 16:27:50|212799.7|212749.7|212799.4|212749.4|212800.2|212750.2|212795.6|212745.6|27
1638462480000|2021-12-02 16:28:00|212799.7|212749.7|212802.7|212752.7|212808|212758|212799.5|212749.5|31
1638462490000|2021-12-02 16:28:10|212801.2|212751.2|212800.8|212750.8|212801.4|212751.4|212798.4|212748.4|31
1638462500000|2021-12-02 16:28:20|212799.6|212749.6|212795.7|212745.7|212803.4|212753.4|212794.7|212744.7|34
1638462510000|2021-12-02 16:28:30|212795.8|212745.8|212803|212753|212803.1|212753.1|212795.8|212745.8|29
1638462520000|2021-12-02 16:28:40|212802.3|212752.3|212796.7|212746.7|212802.6|212752.6|212796.7|212746.7|23
1638462530000|2021-12-02 16:28:50|212798.1|212748.1|212798.5|212748.5|212802.6|212752.6|212797.4|212747.4|29
1638462540000|2021-12-02 16:29:00|212797.5|212747.5|212813.7|212763.7|212818.1|212768.1|212774.2|212724.2|29
1638462550000|2021-12-02 16:29:10|212807.6|212757.6|212883.8|212833.8|212888.4|212838.4|212806.1|212756.1|32
1638462560000|2021-12-02 16:29:20|212880.5|212830.5|212886.4|212836.4|212888.6|212838.6|212878.2|212828.2|27
1638462570000|2021-12-02 16:29:30|212883.3|212833.3|212883.1|212833.1|212887.4|212837.4|212883.1|212833.1|27
1638462580000|2021-12-02 16:29:40|212885.7|212835.7|212891.9|212841.9|212894.3|212844.3|212878.2|212828.2|30
1638462590000|2021-12-02 16:29:50|212899.9|212849.9|212898.4|212848.4|212900.7|212850.7|212892.5|212842.5|28
1638462600000|2021-12-02 16:30:00|212897.8|212847.8|212885.3|212835.3|212897.8|212847.8|212882|212832|28
1638462610000|2021-12-02 16:30:10|212886.4|212836.4|212908.9|212858.9|212908.9|212858.9|212883.4|212833.4|33
1638462620000|2021-12-02 16:30:20|212905.9|212855.9|212896.9|212846.9|212905.9|212855.9|212889.2|212839.2|27
1638462630000|2021-12-02 16:30:30|212896.2|212846.2|212886.7|212836.7|212899.9|212849.9|212876.5|212826.5|34
1638462640000|2021-12-02 16:30:40|212888.2|212838.2|212924.1|212874.1|212924.1|212874.1|212882|212832|37
1638462650000|2021-12-02 16:30:50|212923.1|212873.1|212980.1|212930.1|212988.3|212938.3|212916|212866|35
1638462660000|2021-12-02 16:31:00|212975.1|212925.1|212967.8|212917.8|212978.7|212928.7|212944.9|212894.9|36
1638462670000|2021-12-02 16:31:10|212965.8|212915.8|213046.4|212996.4|213072.7|213022.7|212965.8|212915.8|36
1638462680000|2021-12-02 16:31:20|213046.3|212996.3|213091.2|213041.2|213091.2|213041.2|213044.7|212994.7|33
1638462690000|2021-12-02 16:31:30|213091.5|213041.5|213095.3|213045.3|213114.3|213064.3|213071.7|213021.7|37
1638462700000|2021-12-02 16:31:40|213101.8|213051.8|213105|213055|213111.8|213061.8|213100.1|213050.1|38
1638462710000|2021-12-02 16:31:50|213105.3|213055.3|213109.4|213059.4|213115.8|213065.8|213104.9|213054.9|31
1638462720000|2021-12-02 16:32:00|213108.2|213058.2|213107.3|213057.3|213109.7|213059.7|213104.3|213054.3|23
1638462730000|2021-12-02 16:32:10|213107.2|213057.2|213105.2|213055.2|213107.2|213057.2|213104.4|213054.4|21
1638462740000|2021-12-02 16:32:20|213104.4|213054.4|213051.6|213001.6|213104.4|213054.4|213049.5|212999.5|31
1638462750000|2021-12-02 16:32:30|213060.4|213010.4|213032.2|212982.2|213091.6|213041.6|213031.4|212981.4|31
1638462760000|2021-12-02 16:32:40|213038.9|212988.9|213034.8|212984.8|213045.1|212995.1|213030.1|212980.1|37
1638462770000|2021-12-02 16:32:50|213035.6|212985.6|213018|212968|213035.6|212985.6|213010.8|212960.8|32
1638462780000|2021-12-02 16:33:00|213018.2|212968.2|213001|212951|213032.1|212982.1|213001|212951|35
1638462790000|2021-12-02 16:33:10|212999.3|212949.3|213014.3|212964.3|213019.4|212969.4|212966.3|212916.3|38
1638462800000|2021-12-02 16:33:20|213012.6|212962.6|213011.3|212961.3|213020.8|212970.8|213007.9|212957.9|29
1638462810000|2021-12-02 16:33:30|213011.5|212961.5|212996.4|212946.4|213013.1|212963.1|212980.7|212930.7|36
1638462820000|2021-12-02 16:33:40|212994.8|212944.8|212958.2|212908.2|213009.5|212959.5|212947.9|212897.9|38
1638462830000|2021-12-02 16:33:50|212962.8|212912.8|212950.5|212900.5|212979|212929|212942.7|212892.7|37
1638462840000|2021-12-02 16:34:00|212953.6|212903.6|212971.6|212921.6|212974.5|212924.5|212944.4|212894.4|38
1638462850000|2021-12-02 16:34:10|212972.2|212922.2|213026.4|212976.4|213030.4|212980.4|212967.7|212917.7|37
1638462860000|2021-12-02 16:34:20|213025.7|212975.7|213039.2|212989.2|213039.2|212989.2|212994.9|212944.9|36
1638462870000|2021-12-02 16:34:30|213037.5|212987.5|213030.4|212980.4|213041.5|212991.5|213026.4|212976.4|34
1638462880000|2021-12-02 16:34:40|213026.5|212976.5|213026.7|212976.7|213039.2|212989.2|213022.5|212972.5|36
1638462890000|2021-12-02 16:34:50|213031|212981|213024.4|212974.4|213031.1|212981.1|213017.1|212967.1|36
1638462900000|2021-12-02 16:35:00|213024.7|212974.7|213011.5|212961.5|213039.6|212989.6|213011.2|212961.2|34
1638462910000|2021-12-02 16:35:10|213012.9|212962.9|213022.3|212972.3|213027.7|212977.7|212998.2|212948.2|38
1638462920000|2021-12-02 16:35:20|213019.7|212969.7|213010|212960|213019.7|212969.7|213007|212957|39
1638462930000|2021-12-02 16:35:30|213010.6|212960.6|213003.6|212953.6|213030.2|212980.2|213002.7|212952.7|38
1638462940000|2021-12-02 16:35:40|213003.3|212953.3|212991.8|212941.8|213016.1|212966.1|212990|212940|33
1638462950000|2021-12-02 16:35:50|213010.6|212960.6|213013|212963|213013.9|212963.9|212995.6|212945.6|36
1638462960000|2021-12-02 16:36:00|213013.3|212963.3|212996.5|212946.5|213029.6|212979.6|212980.6|212930.6|40
1638462970000|2021-12-02 16:36:10|212990|212940|212992.6|212942.6|213003.7|212953.7|212989.6|212939.6|37
1638462980000|2021-12-02 16:36:20|212991.7|212941.7|212979.5|212929.5|212991.7|212941.7|212976.9|212926.9|35
1638462990000|2021-12-02 16:36:30|212978|212928|212984.6|212934.6|212997.2|212947.2|212974.1|212924.1|28
1638463000000|2021-12-02 16:36:40|212994.1|212944.1|213029.6|212979.6|213033.7|212983.7|212994.1|212944.1|31
1638463010000|2021-12-02 16:36:50|213030.1|212980.1|213020.9|212970.9|213030.1|212980.1|213018.4|212968.4|29
1638463020000|2021-12-02 16:37:00|213018.7|212968.7|212970.9|212920.9|213018.7|212968.7|212966.4|212916.4|31
1638463030000|2021-12-02 16:37:10|212970.6|212920.6|213010.8|212960.8|213019.6|212969.6|212969.9|212919.9|31
1638463040000|2021-12-02 16:37:20|213012.2|212962.2|212948.6|212898.6|213013.4|212963.4|212941.8|212891.8|31
1638463050000|2021-12-02 16:37:30|212946|212896|212936.7|212886.7|212950.3|212900.3|212936.7|212886.7|37
1638463060000|2021-12-02 16:37:40|212937.8|212887.8|212904.5|212854.5|212944.2|212894.2|212894.7|212844.7|34
1638463070000|2021-12-02 16:37:50|212905.7|212855.7|212899.1|212849.1|212909.9|212859.9|212893.1|212843.1|31
1638463080000|2021-12-02 16:38:00|212903|212853|212881.6|212831.6|212903|212853|212881|212831|32
1638463090000|2021-12-02 16:38:10|212882.4|212832.4|212861.5|212811.5|212883.8|212833.8|212846.8|212796.8|32
1638463100000|2021-12-02 16:38:20|212862.8|212812.8|212811.8|212761.8|212862.8|212812.8|212810.9|212760.9|35
1638463110000|2021-12-02 16:38:30|212813.2|212763.2|212849.3|212799.3|212868.3|212818.3|212810.1|212760.1|35
1638463120000|2021-12-02 16:38:40|212845.6|212795.6|212862.8|212812.8|212870|212820|212838.5|212788.5|34
1638463130000|2021-12-02 16:38:50|212866|212816|212849.7|212799.7|212867.7|212817.7|212842.5|212792.5|28
1638463140000|2021-12-02 16:39:00|212849.5|212799.5|212853.1|212803.1|212873.7|212823.7|212839.9|212789.9|37
1638463150000|2021-12-02 16:39:10|212855.2|212805.2|212788.1|212738.1|212855.2|212805.2|212783.3|212733.3|31
1638463160000|2021-12-02 16:39:20|212787.5|212737.5|212849|212799|212855.8|212805.8|212787.5|212737.5|34
1638463170000|2021-12-02 16:39:30|212849.4|212799.4|212817.5|212767.5|212851.4|212801.4|212798.7|212748.7|34
1638463180000|2021-12-02 16:39:40|212817.4|212767.4|212775.8|212725.8|212818.1|212768.1|212760.7|212710.7|33
1638463190000|2021-12-02 16:39:50|212777|212727|212764.2|212714.2|212802.4|212752.4|212758.6|212708.6|33
1638463200000|2021-12-02 16:40:00|212758.9|212708.9|212783.4|212733.4|212786.3|212736.3|212753.9|212703.9|36
1638463210000|2021-12-02 16:40:10|212780.6|212730.6|212758.3|212708.3|212785.5|212735.5|212757.3|212707.3|26
1638463220000|2021-12-02 16:40:20|212759.4|212709.4|212762.7|212712.7|212769.2|212719.2|212757.2|212707.2|25
1638463230000|2021-12-02 16:40:30|212763.7|212713.7|212787.5|212737.5|212789.1|212739.1|212762.7|212712.7|33
1638463240000|2021-12-02 16:40:40|212788.5|212738.5|212788.6|212738.6|212789.8|212739.8|212786.2|212736.2|31
1638463250000|2021-12-02 16:40:50|212784|212734|212686.9|212636.9|212784|212734|212682.4|212632.4|35
1638463260000|2021-12-02 16:41:00|212686.1|212636.1|212720.4|212670.4|212744.2|212694.2|212670.6|212620.6|37
1638463270000|2021-12-02 16:41:10|212721.2|212671.2|212739|212689|212744.6|212694.6|212721.2|212671.2|40
1638463280000|2021-12-02 16:41:20|212737.8|212687.8|212751.6|212701.6|212751.6|212701.6|212716.1|212666.1|38
1638463290000|2021-12-02 16:41:30|212744.3|212694.3|212749.4|212699.4|212769|212719|212742.9|212692.9|36
1638463300000|2021-12-02 16:41:40|212747.3|212697.3|212749.2|212699.2|212760.5|212710.5|212741.5|212691.5|28
1638463310000|2021-12-02 16:41:50|212747.8|212697.8|212763.3|212713.3|212767.4|212717.4|212740.8|212690.8|35
1638463320000|2021-12-02 16:42:00|212762.4|212712.4|212770.4|212720.4|212781|212731|212762.4|212712.4|33
1638463330000|2021-12-02 16:42:10|212769.5|212719.5|212817.6|212767.6|212818.5|212768.5|212758.5|212708.5|34
1638463340000|2021-12-02 16:42:20|212815.5|212765.5|212798.9|212748.9|212820.2|212770.2|212798.5|212748.5|34
1638463350000|2021-12-02 16:42:30|212798.5|212748.5|212791.7|212741.7|212802.1|212752.1|212789.5|212739.5|28
1638463360000|2021-12-02 16:42:40|212792|212742|212797.7|212747.7|212805|212755|212788.6|212738.6|31
1638463370000|2021-12-02 16:42:50|212796.4|212746.4|212817.7|212767.7|212839.6|212789.6|212796.3|212746.3|35
1638463380000|2021-12-02 16:43:00|212813.5|212763.5|212834.8|212784.8|212836.6|212786.6|212810.8|212760.8|30
1638463390000|2021-12-02 16:43:10|212834.7|212784.7|212851.6|212801.6|212854.5|212804.5|212832.3|212782.3|28
1638463400000|2021-12-02 16:43:20|212858.6|212808.6|212865.9|212815.9|212871.6|212821.6|212851.3|212801.3|37
1638463410000|2021-12-02 16:43:30|212863.5|212813.5|212863.2|212813.2|212869.6|212819.6|212860.5|212810.5|31
1638463420000|2021-12-02 16:43:40|212864.3|212814.3|212913.8|212863.8|212913.8|212863.8|212863.8|212813.8|32
1638463430000|2021-12-02 16:43:50|212910.8|212860.8|212911|212861|212917.5|212867.5|212901.5|212851.5|34
1638463440000|2021-12-02 16:44:00|212910.1|212860.1|212904.2|212854.2|212915.8|212865.8|212902.6|212852.6|37
1638463450000|2021-12-02 16:44:10|212903.6|212853.6|212902.3|212852.3|212905.7|212855.7|212901.5|212851.5|32
1638463460000|2021-12-02 16:44:20|212903|212853|212916.5|212866.5|212925.2|212875.2|212901.5|212851.5|31
1638463470000|2021-12-02 16:44:30|212915.9|212865.9|212914.3|212864.3|212917.5|212867.5|212895.2|212845.2|29
1638463480000|2021-12-02 16:44:40|212914.6|212864.6|212915.6|212865.6|212916.1|212866.1|212899.8|212849.8|25
1638463490000|2021-12-02 16:44:50|212914.1|212864.1|212926.4|212876.4|212926.4|212876.4|212913.7|212863.7|24
1638463500000|2021-12-02 16:45:00|212925.8|212875.8|212908|212858|212935.2|212885.2|212908|212858|37
1638463510000|2021-12-02 16:45:10|212902.2|212852.2|212899.9|212849.9|212909|212859|212891.7|212841.7|33
1638463520000|2021-12-02 16:45:20|212906.6|212856.6|212931.8|212881.8|212935.6|212885.6|212906.6|212856.6|31
1638463530000|2021-12-02 16:45:30|212932.4|212882.4|212947.5|212897.5|212954.6|212904.6|212928.2|212878.2|32
1638463540000|2021-12-02 16:45:40|212947.6|212897.6|212999.1|212949.1|212999.1|212949.1|212947.6|212897.6|40
1638463550000|2021-12-02 16:45:50|213004|212954|212990.1|212940.1|213004|212954|212989.6|212939.6|35
1638463560000|2021-12-02 16:46:00|212990.3|212940.3|212962.3|212912.3|212990.3|212940.3|212940.9|212890.9|35
1638463570000|2021-12-02 16:46:10|212961.6|212911.6|212941.5|212891.5|212962.5|212912.5|212940.3|212890.3|36
1638463580000|2021-12-02 16:46:20|212938.4|212888.4|212937|212887|212941.7|212891.7|212932.8|212882.8|28
1638463590000|2021-12-02 16:46:30|212937.4|212887.4|212949.7|212899.7|212949.8|212899.8|212929.9|212879.9|33
1638463600000|2021-12-02 16:46:40|212949.2|212899.2|212936.4|212886.4|212949.6|212899.6|212923|212873|28
1638463610000|2021-12-02 16:46:50|212932|212882|212931|212881|212938.9|212888.9|212929.6|212879.6|31
1638463620000|2021-12-02 16:47:00|212930.9|212880.9|212964.3|212914.3|212967.2|212917.2|212930.9|212880.9|35
1638463630000|2021-12-02 16:47:10|212970.7|212920.7|212986.9|212936.9|212997.8|212947.8|212970.7|212920.7|35
1638463640000|2021-12-02 16:47:20|212986.8|212936.8|213006|212956|213012.7|212962.7|212980.9|212930.9|35
1638463650000|2021-12-02 16:47:30|212997.7|212947.7|212982|212932|213001.7|212951.7|212982|212932|29
1638463660000|2021-12-02 16:47:40|212983.8|212933.8|212982.8|212932.8|212989.5|212939.5|212971.9|212921.9|30
1638463670000|2021-12-02 16:47:50|212983.9|212933.9|212995.1|212945.1|212998.5|212948.5|212983.9|212933.9|32
1638463680000|2021-12-02 16:48:00|212995|212945|212986.5|212936.5|212995.7|212945.7|212980.7|212930.7|30
1638463690000|2021-12-02 16:48:10|212986.3|212936.3|212988.5|212938.5|212997.1|212947.1|212985.8|212935.8|29
1638463700000|2021-12-02 16:48:20|212989|212939|212980.2|212930.2|212991.7|212941.7|212978.5|212928.5|30
1638463710000|2021-12-02 16:48:30|212979.4|212929.4|212896.9|212846.9|212979.7|212929.7|212895.6|212845.6|31
1638463720000|2021-12-02 16:48:40|212892.7|212842.7|212889.4|212839.4|212900.3|212850.3|212878.1|212828.1|36
1638463730000|2021-12-02 16:48:50|212890.2|212840.2|212958|212908|212958|212908|212877.9|212827.9|31
1638463740000|2021-12-02 16:49:00|212958.6|212908.6|212964.5|212914.5|212964.5|212914.5|212951.2|212901.2|35
1638463750000|2021-12-02 16:49:10|212974.1|212924.1|212963.5|212913.5|212984|212934|212950.6|212900.6|36
1638463760000|2021-12-02 16:49:20|212964.4|212914.4|212959.6|212909.6|212983.1|212933.1|212949.5|212899.5|37
1638463770000|2021-12-02 16:49:30|212959.1|212909.1|212957.5|212907.5|212966.4|212916.4|212953.8|212903.8|35
1638463780000|2021-12-02 16:49:40|212957.4|212907.4|212941.3|212891.3|212957.6|212907.6|212924.2|212874.2|31
1638463790000|2021-12-02 16:49:50|212941.4|212891.4|212925.5|212875.5|212941.4|212891.4|212916.4|212866.4|33
1638463800000|2021-12-02 16:50:00|212927.5|212877.5|212920.6|212870.6|212940.9|212890.9|212920.6|212870.6|35
1638463810000|2021-12-02 16:50:10|212921.2|212871.2|212866.2|212816.2|212921.6|212871.6|212856.4|212806.4|33
1638463820000|2021-12-02 16:50:20|212850.1|212800.1|212843.8|212793.8|212850.1|212800.1|212834.7|212784.7|31
1638463830000|2021-12-02 16:50:30|212844.5|212794.5|212889|212839|212889|212839|212844.5|212794.5|36
1638463840000|2021-12-02 16:50:40|212888.9|212838.9|212876.8|212826.8|212900.2|212850.2|212876.8|212826.8|32
1638463850000|2021-12-02 16:50:50|212877.5|212827.5|212900.2|212850.2|212900.2|212850.2|212877.5|212827.5|35
1638463860000|2021-12-02 16:51:00|212898.1|212848.1|212917.8|212867.8|212926|212876|212897.7|212847.7|32
1638463870000|2021-12-02 16:51:10|212918.1|212868.1|212905|212855|212918.5|212868.5|212900.2|212850.2|33
1638463880000|2021-12-02 16:51:20|212905.6|212855.6|212899.8|212849.8|212912.6|212862.6|212894.1|212844.1|31
1638463890000|2021-12-02 16:51:30|212900.6|212850.6|212914.4|212864.4|212920.3|212870.3|212892.2|212842.2|24
1638463900000|2021-12-02 16:51:40|212914.9|212864.9|212896.8|212846.8|212919.5|212869.5|212894.7|212844.7|23
1638463910000|2021-12-02 16:51:50|212897.5|212847.5|212901.9|212851.9|212909.3|212859.3|212895.9|212845.9|37
1638463920000|2021-12-02 16:52:00|212904.6|212854.6|213018.6|212968.6|213018.8|212968.8|212904.6|212854.6|38
1638463930000|2021-12-02 16:52:10|213036.5|212986.5|213048.5|212998.5|213054|213004|213024|212974|34
1638463940000|2021-12-02 16:52:20|213048.6|212998.6|213070|213020|213074.1|213024.1|213048.6|212998.6|29
1638463950000|2021-12-02 16:52:30|213069.9|213019.9|213040.3|212990.3|213073.1|213023.1|213037.8|212987.8|27
1638463960000|2021-12-02 16:52:40|213034.6|212984.6|213071.5|213021.5|213072.6|213022.6|213034.6|212984.6|35
1638463970000|2021-12-02 16:52:50|213067.2|213017.2|213057.5|213007.5|213072.9|213022.9|213051.5|213001.5|26
1638463980000|2021-12-02 16:53:00|213059.5|213009.5|213048.5|212998.5|213062.9|213012.9|213039.7|212989.7|36
1638463990000|2021-12-02 16:53:10|213048.8|212998.8|213047|212997|213065.1|213015.1|213044.8|212994.8|38
1638464000000|2021-12-02 16:53:20|213050.8|213000.8|213070.7|213020.7|213077.4|213027.4|213047.6|212997.6|31
1638464010000|2021-12-02 16:53:30|213070.6|213020.6|213116.1|213066.1|213119.6|213069.6|213061.4|213011.4|30
1638464020000|2021-12-02 16:53:40|213115.1|213065.1|213136|213086|213136|213086|213115.1|213065.1|28
1638464030000|2021-12-02 16:53:50|213129.5|213079.5|213118.3|213068.3|213133.7|213083.7|213118|213068|30
1638464040000|2021-12-02 16:54:00|213120.4|213070.4|213122.3|213072.3|213125|213075|213115.2|213065.2|29
1638464050000|2021-12-02 16:54:10|213121.6|213071.6|213087.8|213037.8|213122.3|213072.3|213087.8|213037.8|31
1638464060000|2021-12-02 16:54:20|213083.8|213033.8|213073.5|213023.5|213086.9|213036.9|213063.4|213013.4|34
1638464070000|2021-12-02 16:54:30|213075.5|213025.5|213061.2|213011.2|213077.8|213027.8|213053.4|213003.4|33
1638464080000|2021-12-02 16:54:40|213053.6|213003.6|213050.8|213000.8|213053.6|213003.6|213047.4|212997.4|19
1638464090000|2021-12-02 16:54:50|213047.2|212997.2|213044.6|212994.6|213060.6|213010.6|213025.7|212975.7|32
1638464100000|2021-12-02 16:55:00|213046.2|212996.2|213038.4|212988.4|213053.3|213003.3|213037.7|212987.7|38
1638464110000|2021-12-02 16:55:10|213039.8|212989.8|213033.4|212983.4|213047.5|212997.5|213033.4|212983.4|34
1638464120000|2021-12-02 16:55:20|213032.8|212982.8|213053.8|213003.8|213063.2|213013.2|213024.2|212974.2|37
1638464130000|2021-12-02 16:55:30|213062.2|213012.2|213056.8|213006.8|213064.4|213014.4|213054.3|213004.3|36
1638464140000|2021-12-02 16:55:40|213058.6|213008.6|213121.5|213071.5|213122.7|213072.7|213054.5|213004.5|39
1638464150000|2021-12-02 16:55:50|213129.4|213079.4|213175.5|213125.5|213195.5|213145.5|213129.4|213079.4|37
1638464160000|2021-12-02 16:56:00|213175.3|213125.3|213168|213118|213184.5|213134.5|213157.1|213107.1|33
1638464170000|2021-12-02 16:56:10|213159.5|213109.5|213235.4|213185.4|213240.2|213190.2|213159.5|213109.5|39
1638464180000|2021-12-02 16:56:20|213231.3|213181.3|213224.5|213174.5|213236.8|213186.8|213218.5|213168.5|36
1638464190000|2021-12-02 16:56:30|213221.8|213171.8|213211.5|213161.5|213224|213174|213208.2|213158.2|36
1638464200000|2021-12-02 16:56:40|213203.1|213153.1|213199.1|213149.1|213203.1|213153.1|213174.7|213124.7|37
1638464210000|2021-12-02 16:56:50|213198.5|213148.5|213188.5|213138.5|213201.2|213151.2|213185.1|213135.1|32
1638464220000|2021-12-02 16:57:00|213188.3|213138.3|213257.3|213207.3|213264.2|213214.2|213185|213135|39
1638464230000|2021-12-02 16:57:10|213254.5|213204.5|213253.8|213203.8|213256|213206|213247.2|213197.2|28
1638464240000|2021-12-02 16:57:20|213254.2|213204.2|213264.6|213214.6|213271.7|213221.7|213248.2|213198.2|30
1638464250000|2021-12-02 16:57:30|213264.7|213214.7|213258.3|213208.3|213268.3|213218.3|213249.2|213199.2|35
1638464260000|2021-12-02 16:57:40|213257.1|213207.1|213229.3|213179.3|213257.1|213207.1|213226.3|213176.3|35
1638464270000|2021-12-02 16:57:50|213230.6|213180.6|213214.2|213164.2|213232.1|213182.1|213207.2|213157.2|35
1638464280000|2021-12-02 16:58:00|213211|213161|213192.3|213142.3|213211|213161|213182.9|213132.9|38
1638464290000|2021-12-02 16:58:10|213193.8|213143.8|213196.6|213146.6|213200.8|213150.8|213192|213142|29
1638464300000|2021-12-02 16:58:20|213196.7|213146.7|213173.1|213123.1|213196.7|213146.7|213169.7|213119.7|34
1638464310000|2021-12-02 16:58:30|213172.4|213122.4|213179.7|213129.7|213189.8|213139.8|213171.8|213121.8|34
1638464320000|2021-12-02 16:58:40|213180.9|213130.9|213171|213121|213180.9|213130.9|213169.1|213119.1|26
1638464330000|2021-12-02 16:58:50|213170.8|213120.8|213126.5|213076.5|213171.1|213121.1|213119.3|213069.3|25
1638464340000|2021-12-02 16:59:00|213127|213077|213115.1|213065.1|213133.6|213083.6|213099.9|213049.9|35
1638464350000|2021-12-02 16:59:10|213116.1|213066.1|213102.9|213052.9|213119.1|213069.1|213100.6|213050.6|29
1638464360000|2021-12-02 16:59:20|213104.9|213054.9|213081.9|213031.9|213106.7|213056.7|213075.1|213025.1|34
1638464370000|2021-12-02 16:59:30|213073.9|213023.9|213077.5|213027.5|213083.8|213033.8|213073.9|213023.9|28
1638464380000|2021-12-02 16:59:40|213077.8|213027.8|213037|212987|213077.8|213027.8|213030.7|212980.7|32
1638464390000|2021-12-02 16:59:50|213035.9|212985.9|213067.9|213017.9|213069.1|213019.1|213029.8|212979.8|30
1638464400000|2021-12-02 17:00:00|213069.8|213019.8|213102.4|213052.4|213109.1|213059.1|213069.6|213019.6|35
1638464410000|2021-12-02 17:00:10|213104.6|213054.6|213161.7|213111.7|213174.4|213124.4|213103.9|213053.9|39
1638464420000|2021-12-02 17:00:20|213165.6|213115.6|213305.7|213255.7|213305.7|213255.7|213163.1|213113.1|38
1638464430000|2021-12-02 17:00:30|213293.8|213243.8|213303.3|213253.3|213310.6|213260.6|213268.7|213218.7|38
1638464440000|2021-12-02 17:00:40|213300.6|213250.6|213249.8|213199.8|213309|213259|213249.8|213199.8|38
1638464450000|2021-12-02 17:00:50|213240.5|213190.5|213244.1|213194.1|213278.1|213228.1|213240.5|213190.5|35
1638464460000|2021-12-02 17:01:00|213237.4|213187.4|213215.1|213165.1|213240.4|213190.4|213191.8|213141.8|40
1638464470000|2021-12-02 17:01:10|213220.6|213170.6|213255.3|213205.3|213263.8|213213.8|213215.3|213165.3|38
1638464480000|2021-12-02 17:01:20|213268.8|213218.8|213263.9|213213.9|213279.5|213229.5|213251.1|213201.1|38
1638464490000|2021-12-02 17:01:30|213259.6|213209.6|213256.3|213206.3|213267.9|213217.9|213256.3|213206.3|34
1638464500000|2021-12-02 17:01:40|213257.7|213207.7|213241|213191|213271.8|213221.8|213238.1|213188.1|36
1638464510000|2021-12-02 17:01:50|213246.5|213196.5|213221.2|213171.2|213254|213204|213216.3|213166.3|36
1638464520000|2021-12-02 17:02:00|213212.3|213162.3|213220|213170|213220.4|213170.4|213198.1|213148.1|40
1638464530000|2021-12-02 17:02:10|213218.5|213168.5|213247.2|213197.2|213248.6|213198.6|213204.5|213154.5|35
1638464540000|2021-12-02 17:02:20|213244.1|213194.1|213268.1|213218.1|213269.3|213219.3|213244.1|213194.1|31
1638464550000|2021-12-02 17:02:30|213268.4|213218.4|213294.2|213244.2|213297|213247|213260.3|213210.3|35
1638464560000|2021-12-02 17:02:40|213291.8|213241.8|213288.3|213238.3|213309.5|213259.5|213274.2|213224.2|34
1638464570000|2021-12-02 17:02:50|213288.2|213238.2|213272.2|213222.2|213288.7|213238.7|213266.9|213216.9|33
1638464580000|2021-12-02 17:03:00|213273.4|213223.4|213263.4|213213.4|213286.7|213236.7|213262.3|213212.3|33
1638464590000|2021-12-02 17:03:10|213264|213214|213267.8|213217.8|213272.4|213222.4|213256.6|213206.6|31
1638464600000|2021-12-02 17:03:20|213268.6|213218.6|213251.9|213201.9|213280.7|213230.7|213247.2|213197.2|37
1638464610000|2021-12-02 17:03:30|213250.9|213200.9|213248|213198|213256.4|213206.4|213231.7|213181.7|37
1638464620000|2021-12-02 17:03:40|213244.9|213194.9|213232.9|213182.9|213244.9|213194.9|213221.8|213171.8|37
1638464630000|2021-12-02 17:03:50|213235.8|213185.8|213209|213159|213244.5|213194.5|213208.4|213158.4|33
1638464640000|2021-12-02 17:04:00|213206.1|213156.1|213221.1|213171.1|213225.4|213175.4|213206.1|213156.1|31
1638464650000|2021-12-02 17:04:10|213221.2|213171.2|213258.3|213208.3|213279.5|213229.5|213221.2|213171.2|36
1638464660000|2021-12-02 17:04:20|213260.3|213210.3|213263.4|213213.4|213268.9|213218.9|213259.3|213209.3|37
1638464670000|2021-12-02 17:04:30|213265.2|213215.2|213261.8|213211.8|213266.1|213216.1|213260.8|213210.8|23
1638464680000|2021-12-02 17:04:40|213262|213212|213251.4|213201.4|213262.3|213212.3|213251|213201|30
1638464690000|2021-12-02 17:04:50|213251.7|213201.7|213261.9|213211.9|213266.9|213216.9|213248.9|213198.9|26
1638464700000|2021-12-02 17:05:00|213261.1|213211.1|213299.1|213249.1|213299.7|213249.7|213260.4|213210.4|34
1638464710000|2021-12-02 17:05:10|213300.7|213250.7|213354.3|213304.3|213354.3|213304.3|213298.1|213248.1|30
1638464720000|2021-12-02 17:05:20|213357.4|213307.4|213355.1|213305.1|213364.2|213314.2|213352.5|213302.5|38
1638464730000|2021-12-02 17:05:30|213357.4|213307.4|213352.3|213302.3|213359|213309|213339.6|213289.6|32
1638464740000|2021-12-02 17:05:40|213356.3|213306.3|213344.2|213294.2|213360.8|213310.8|213344.2|213294.2|34
1638464750000|2021-12-02 17:05:50|213335.6|213285.6|213368.1|213318.1|213376.6|213326.6|213335.6|213285.6|34
1638464760000|2021-12-02 17:06:00|213361.2|213311.2|213358.4|213308.4|213363.9|213313.9|213351.4|213301.4|38
1638464770000|2021-12-02 17:06:10|213357.5|213307.5|213342.9|213292.9|213365.3|213315.3|213342.9|213292.9|33
1638464780000|2021-12-02 17:06:20|213342|213292|213345.6|213295.6|213350.1|213300.1|213339.5|213289.5|34
1638464790000|2021-12-02 17:06:30|213346.5|213296.5|213342.3|213292.3|213346.6|213296.6|213340.4|213290.4|32
1638464800000|2021-12-02 17:06:40|213341.5|213291.5|213385|213335|213389.9|213339.9|213339.9|213289.9|28
1638464810000|2021-12-02 17:06:50|213385.9|213335.9|213387.3|213337.3|213389.4|213339.4|213383.7|213333.7|26
1638464820000|2021-12-02 17:07:00|213386.6|213336.6|213339.1|213289.1|213386.6|213336.6|213331.2|213281.2|34
1638464830000|2021-12-02 17:07:10|213340|213290|213343.5|213293.5|213359.7|213309.7|213340|213290|29
1638464840000|2021-12-02 17:07:20|213344.6|213294.6|213365.5|213315.5|213369.2|213319.2|213344.6|213294.6|35
1638464850000|2021-12-02 17:07:30|213364.3|213314.3|213321.2|213271.2|213369.9|213319.9|213319.3|213269.3|33
1638464860000|2021-12-02 17:07:40|213320.6|213270.6|213337.8|213287.8|213341.5|213291.5|213306.1|213256.1|36
1638464870000|2021-12-02 17:07:50|213337.3|213287.3|213331.9|213281.9|213342.8|213292.8|213331|213281|26
1638464880000|2021-12-02 17:08:00|213332.5|213282.5|213321.1|213271.1|213338|213288|213303.5|213253.5|34
1638464890000|2021-12-02 17:08:10|213319.5|213269.5|213310.4|213260.4|213324.4|213274.4|213303.3|213253.3|36
1638464900000|2021-12-02 17:08:20|213311.5|213261.5|213299.1|213249.1|213311.5|213261.5|213296.8|213246.8|31
1638464910000|2021-12-02 17:08:30|213298.4|213248.4|213304.4|213254.4|213314.1|213264.1|213296.5|213246.5|25
1638464920000|2021-12-02 17:08:40|213303|213253|213297.1|213247.1|213303|213253|213286|213236|30
1638464930000|2021-12-02 17:08:50|213297|213247|213265|213215|213297.2|213247.2|213258.5|213208.5|35
1638464940000|2021-12-02 17:09:00|213267.6|213217.6|213206.5|213156.5|213267.6|213217.6|213205.8|213155.8|37
1638464950000|2021-12-02 17:09:10|213209.9|213159.9|213165.6|213115.6|213209.9|213159.9|213160.9|213110.9|38
1638464960000|2021-12-02 17:09:20|213163.9|213113.9|213218|213168|213226.1|213176.1|213163.9|213113.9|33
1638464970000|2021-12-02 17:09:30|213217.5|213167.5|213211.3|213161.3|213226.6|213176.6|213210.1|213160.1|33
1638464980000|2021-12-02 17:09:40|213212.5|213162.5|213204.1|213154.1|213212.5|213162.5|213204.1|213154.1|29
1638464990000|2021-12-02 17:09:50|213204.3|213154.3|213183.9|213133.9|213207.8|213157.8|213181.8|213131.8|35
1638465000000|2021-12-02 17:10:00|213183.2|213133.2|213199.9|213149.9|213201.2|213151.2|213182.2|213132.2|35
1638465010000|2021-12-02 17:10:10|213200.5|213150.5|213227.6|213177.6|213231.4|213181.4|213200.5|213150.5|29
1638465020000|2021-12-02 17:10:20|213227.7|213177.7|213219.4|213169.4|213227.7|213177.7|213212.8|213162.8|35
1638465030000|2021-12-02 17:10:30|213220.3|213170.3|213256.9|213206.9|213261.6|213211.6|213220.3|213170.3|31
1638465040000|2021-12-02 17:10:40|213261.4|213211.4|213271.1|213221.1|213305.6|213255.6|213253|213203|34
1638465050000|2021-12-02 17:10:50|213270.8|213220.8|213266.9|213216.9|213271.4|213221.4|213265|213215|28
1638465060000|2021-12-02 17:11:00|213278.6|213228.6|213259.5|213209.5|213278.6|213228.6|213245|213195|30
1638465070000|2021-12-02 17:11:10|213259.8|213209.8|213269.1|213219.1|213272.1|213222.1|213254.3|213204.3|28
1638465080000|2021-12-02 17:11:20|213268.6|213218.6|213272.6|213222.6|213306.2|213256.2|213267.2|213217.2|31
1638465090000|2021-12-02 17:11:30|213273.3|213223.3|213242.9|213192.9|213273.3|213223.3|213242.9|213192.9|32
1638465100000|2021-12-02 17:11:40|213236.8|213186.8|213241.7|213191.7|213241.7|213191.7|213232.5|213182.5|29
1638465110000|2021-12-02 17:11:50|213246.6|213196.6|213251.9|213201.9|213260.7|213210.7|213246.4|213196.4|31
1638465120000|2021-12-02 17:12:00|213252.6|213202.6|213265.6|213215.6|213269.6|213219.6|213252.6|213202.6|29
1638465130000|2021-12-02 17:12:10|213265.8|213215.8|213257.2|213207.2|213266.8|213216.8|213252.7|213202.7|27
1638465140000|2021-12-02 17:12:20|213254.9|213204.9|213264.8|213214.8|213268.3|213218.3|213253|213203|23
1638465150000|2021-12-02 17:12:30|213265.1|213215.1|213260.4|213210.4|213269.7|213219.7|213260.4|213210.4|20
1638465160000|2021-12-02 17:12:40|213260.8|213210.8|213265.1|213215.1|213267.9|213217.9|213260.8|213210.8|21
1638465170000|2021-12-02 17:12:50|213264.5|213214.5|213252.7|213202.7|213265|213215|213252.7|213202.7|23
1638465180000|2021-12-02 17:13:00|213251.9|213201.9|213266|213216|213269.4|213219.4|213243.8|213193.8|34
1638465190000|2021-12-02 17:13:10|213265.4|213215.4|213296.7|213246.7|213303.5|213253.5|213264.4|213214.4|32
1638465200000|2021-12-02 17:13:20|213295.2|213245.2|213297.9|213247.9|213301.2|213251.2|213293.9|213243.9|32
1638465210000|2021-12-02 17:13:30|213296.5|213246.5|213369|213319|213369|213319|213293.1|213243.1|35
1638465220000|2021-12-02 17:13:40|213368.9|213318.9|213335.2|213285.2|213385.9|213335.9|213335.2|213285.2|34
1638465230000|2021-12-02 17:13:50|213337|213287|213319.4|213269.4|213337|213287|213313.8|213263.8|35
1638465240000|2021-12-02 17:14:00|213323.6|213273.6|213330.7|213280.7|213347.5|213297.5|213314|213264|39
1638465250000|2021-12-02 17:14:10|213333.1|213283.1|213341.2|213291.2|213352.1|213302.1|213330.7|213280.7|29
1638465260000|2021-12-02 17:14:20|213339.2|213289.2|213326|213276|213341.9|213291.9|213323.1|213273.1|34
1638465270000|2021-12-02 17:14:30|213326.8|213276.8|213334.7|213284.7|213340|213290|213306.2|213256.2|34
1638465280000|2021-12-02 17:14:40|213333.2|213283.2|213339.2|213289.2|213340.8|213290.8|213333.2|213283.2|30
1638465290000|2021-12-02 17:14:50|213339.3|213289.3|213341.9|213291.9|213341.9|213291.9|213333.6|213283.6|38
1638465300000|2021-12-02 17:15:00|213342.4|213292.4|213357.4|213307.4|213359.7|213309.7|213340.1|213290.1|39
1638465310000|2021-12-02 17:15:10|213361.9|213311.9|213350.3|213300.3|213361.9|213311.9|213344.7|213294.7|38
1638465320000|2021-12-02 17:15:20|213350.4|213300.4|213342.4|213292.4|213352.7|213302.7|213342.1|213292.1|32
1638465330000|2021-12-02 17:15:30|213342|213292|213349.4|213299.4|213352.9|213302.9|213342|213292|32
1638465340000|2021-12-02 17:15:40|213349.2|213299.2|213288.6|213238.6|213349.2|213299.2|213286.4|213236.4|31
1638465350000|2021-12-02 17:15:50|213288.4|213238.4|213291.4|213241.4|213291.5|213241.5|213272.2|213222.2|31
1638465360000|2021-12-02 17:16:00|213294.3|213244.3|213307.9|213257.9|213311.2|213261.2|213289.9|213239.9|34
1638465370000|2021-12-02 17:16:10|213312.9|213262.9|213301.7|213251.7|213314.9|213264.9|213300.5|213250.5|33
1638465380000|2021-12-02 17:16:20|213304.3|213254.3|213332.1|213282.1|213341|213291|213299.5|213249.5|28
1638465390000|2021-12-02 17:16:30|213331.9|213281.9|213331.1|213281.1|213332.5|213282.5|213325.2|213275.2|22
1638465400000|2021-12-02 17:16:40|213332.8|213282.8|213331.9|213281.9|213338.5|213288.5|213331.9|213281.9|24
1638465410000|2021-12-02 17:16:50|213331.5|213281.5|213319.5|213269.5|213331.9|213281.9|213316.2|213266.2|29
1638465420000|2021-12-02 17:17:00|213314.8|213264.8|213309.2|213259.2|213317.6|213267.6|213301.4|213251.4|27
1638465430000|2021-12-02 17:17:10|213308.1|213258.1|213305.6|213255.6|213311.7|213261.7|213300.8|213250.8|25
1638465440000|2021-12-02 17:17:20|213307.4|213257.4|213308.1|213258.1|213313|213263|213307.1|213257.1|29
1638465450000|2021-12-02 17:17:30|213308.7|213258.7|213306.1|213256.1|213308.7|213258.7|213301|213251|30
1638465460000|2021-12-02 17:17:40|213306.6|213256.6|213308.9|213258.9|213310.8|213260.8|213304.5|213254.5|22
1638465470000|2021-12-02 17:17:50|213308.8|213258.8|213260.9|213210.9|213308.9|213258.9|213260.9|213210.9|31
1638465480000|2021-12-02 17:18:00|213258.7|213208.7|213261.6|213211.6|213264.2|213214.2|213237|213187|30
1638465490000|2021-12-02 17:18:10|213262.1|213212.1|213270.3|213220.3|213271.9|213221.9|213259.2|213209.2|27
1638465500000|2021-12-02 17:18:20|213270.9|213220.9|213245.9|213195.9|213277|213227|213242.3|213192.3|26
1638465510000|2021-12-02 17:18:30|213246.2|213196.2|213230.5|213180.5|213246.2|213196.2|213223.7|213173.7|31
1638465520000|2021-12-02 17:18:40|213230.7|213180.7|213218.7|213168.7|213241.5|213191.5|213218.7|213168.7|26
1638465530000|2021-12-02 17:18:50|213218.3|213168.3|213227.5|213177.5|213236.6|213186.6|213217.1|213167.1|19
1638465540000|2021-12-02 17:19:00|213230.2|213180.2|213222.7|213172.7|213232.6|213182.6|213212.2|213162.2|22
1638465550000|2021-12-02 17:19:10|213222.1|213172.1|213173.4|213123.4|213227.1|213177.1|213166.4|213116.4|21
1638465560000|2021-12-02 17:19:20|213173.2|213123.2|213187.4|213137.4|213187.4|213137.4|213172.3|213122.3|27
1638465570000|2021-12-02 17:19:30|213186.6|213136.6|213175.9|213125.9|213189.6|213139.6|213175.6|213125.6|19
1638465580000|2021-12-02 17:19:40|213175.8|213125.8|213174.7|213124.7|213177.4|213127.4|213173.4|213123.4|15
1638465590000|2021-12-02 17:19:50|213175|213125|213178.1|213128.1|213179.1|213129.1|213170.8|213120.8|17
1638465600000|2021-12-02 17:20:00|213177.5|213127.5|213167.4|213117.4|213177.5|213127.5|213164.8|213114.8|23
1638465610000|2021-12-02 17:20:10|213166.8|213116.8|213162|213112|213168.1|213118.1|213160.6|213110.6|31
1638465620000|2021-12-02 17:20:20|213161.9|213111.9|213090.7|213040.7|213163.1|213113.1|213082.4|213032.4|36
1638465630000|2021-12-02 17:20:30|213090.6|213040.6|213087.6|213037.6|213091|213041|213079.9|213029.9|26
1638465640000|2021-12-02 17:20:40|213091.5|213041.5|213110.9|213060.9|213118.2|213068.2|213082.9|213032.9|31
1638465650000|2021-12-02 17:20:50|213109.7|213059.7|213113.2|213063.2|213115.2|213065.2|213109.4|213059.4|20
1638465660000|2021-12-02 17:21:00|213114.7|213064.7|213108|213058|213114.8|213064.8|213105.7|213055.7|18
1638465670000|2021-12-02 17:21:10|213107.2|213057.2|213101.5|213051.5|213113.7|213063.7|213092.2|213042.2|26
1638465680000|2021-12-02 17:21:20|213102.2|213052.2|213114.3|213064.3|213115.8|213065.8|213099.3|213049.3|22
1638465690000|2021-12-02 17:21:30|213114|213064|213112.6|213062.6|213114.1|213064.1|213109.3|213059.3|21
1638465700000|2021-12-02 17:21:40|213113.3|213063.3|213107.3|213057.3|213113.6|213063.6|213098.5|213048.5|26
1638465710000|2021-12-02 17:21:50|213106.5|213056.5|213105.5|213055.5|213109.1|213059.1|213105.1|213055.1|26
1638465720000|2021-12-02 17:22:00|213107.3|213057.3|213109.9|213059.9|213111.3|213061.3|213104|213054|23
1638465730000|2021-12-02 17:22:10|213110.3|213060.3|213113.1|213063.1|213113.1|213063.1|213109.3|213059.3|25
1638465740000|2021-12-02 17:22:20|213112.6|213062.6|213165.5|213115.5|213169.7|213119.7|213110.4|213060.4|23
1638465750000|2021-12-02 17:22:30|213166.5|213116.5|213125.3|213075.3|213166.5|213116.5|213122.6|213072.6|35
1638465760000|2021-12-02 17:22:40|213124.7|213074.7|213101.1|213051.1|213125.5|213075.5|213089.5|213039.5|30
1638465770000|2021-12-02 17:22:50|213099|213049|213106.3|213056.3|213108|213058|213099|213049|23
1638465780000|2021-12-02 17:23:00|213106.6|213056.6|213098.8|213048.8|213106.7|213056.7|213098.3|213048.3|19
1638465790000|2021-12-02 17:23:10|213098.7|213048.7|213094.6|213044.6|213099.1|213049.1|213094.6|213044.6|26
1638465800000|2021-12-02 17:23:20|213095.3|213045.3|213080.5|213030.5|213097.2|213047.2|213077.3|213027.3|28
1638465810000|2021-12-02 17:23:30|213081|213031|213088|213038|213089.8|213039.8|213080.8|213030.8|24
1638465820000|2021-12-02 17:23:40|213088.7|213038.7|213088.8|213038.8|213095.4|213045.4|213088|213038|23
1638465830000|2021-12-02 17:23:50|213088.9|213038.9|213086.7|213036.7|213092.8|213042.8|213085.5|213035.5|25
1638465840000|2021-12-02 17:24:00|213085.8|213035.8|213111.1|213061.1|213120.1|213070.1|213085.8|213035.8|31
1638465850000|2021-12-02 17:24:10|213108.1|213058.1|213042.1|212992.1|213112.8|213062.8|213027.9|212977.9|32
1638465860000|2021-12-02 17:24:20|213034.7|212984.7|213050.1|213000.1|213050.1|213000.1|213031.1|212981.1|31
1638465870000|2021-12-02 17:24:30|213060.5|213010.5|213056.6|213006.6|213067|213017|213048.8|212998.8|33
1638465880000|2021-12-02 17:24:40|213062.5|213012.5|213065.7|213015.7|213067.9|213017.9|213032.2|212982.2|37
1638465890000|2021-12-02 17:24:50|213066.3|213016.3|213065.7|213015.7|213069.5|213019.5|213063.6|213013.6|25
1638465900000|2021-12-02 17:25:00|213065.3|213015.3|213075|213025|213076.9|213026.9|213063.4|213013.4|31
1638465910000|2021-12-02 17:25:10|213075.3|213025.3|213088.1|213038.1|213091.5|213041.5|213074.9|213024.9|36
1638465920000|2021-12-02 17:25:20|213089.1|213039.1|213078.7|213028.7|213090.1|213040.1|213076.3|213026.3|29
1638465930000|2021-12-02 17:25:30|213081.3|213031.3|213084.5|213034.5|213088.1|213038.1|213074.4|213024.4|33
1638465940000|2021-12-02 17:25:40|213086.6|213036.6|213088.3|213038.3|213089.4|213039.4|213083.8|213033.8|27
1638465950000|2021-12-02 17:25:50|213087.7|213037.7|213194.8|213144.8|213198.8|213148.8|213085.4|213035.4|34
1638465960000|2021-12-02 17:26:00|213191.9|213141.9|213206.4|213156.4|213208.4|213158.4|213187.4|213137.4|33
1638465970000|2021-12-02 17:26:10|213231.1|213181.1|213244.7|213194.7|213256.3|213206.3|213231.1|213181.1|28
1638465980000|2021-12-02 17:26:20|213243.4|213193.4|213248.2|213198.2|213256.5|213206.5|213243.4|213193.4|27
1638465990000|2021-12-02 17:26:30|213249.4|213199.4|213249.9|213199.9|213259.9|213209.9|213246.1|213196.1|25
1638466000000|2021-12-02 17:26:40|213248.8|213198.8|213213|213163|213250|213200|213208.5|213158.5|23
1638466010000|2021-12-02 17:26:50|213212.3|213162.3|213210.3|213160.3|213217.8|213167.8|213206.4|213156.4|29
1638466020000|2021-12-02 17:27:00|213210.2|213160.2|213220.3|213170.3|213222.6|213172.6|213210.2|213160.2|29
1638466030000|2021-12-02 17:27:10|213221.8|213171.8|213261.2|213211.2|213267.6|213217.6|213221.8|213171.8|28
1638466040000|2021-12-02 17:27:20|213261.1|213211.1|213260.4|213210.4|213262.6|213212.6|213251.9|213201.9|32
1638466050000|2021-12-02 17:27:30|213260.2|213210.2|213255.7|213205.7|213261.1|213211.1|213255.7|213205.7|23
1638466060000|2021-12-02 17:27:40|213257.2|213207.2|213257|213207|213264.4|213214.4|213255.4|213205.4|27
1638466070000|2021-12-02 17:27:50|213255.3|213205.3|213273.5|213223.5|213273.8|213223.8|213254.8|213204.8|24
1638466080000|2021-12-02 17:28:00|213280.3|213230.3|213307.9|213257.9|213313.3|213263.3|213275|213225|24
1638466090000|2021-12-02 17:28:10|213308.9|213258.9|213264|213214|213308.9|213258.9|213263.1|213213.1|20
1638466100000|2021-12-02 17:28:20|213263.7|213213.7|213268.3|213218.3|213270.7|213220.7|213256.5|213206.5|25
1638466110000|2021-12-02 17:28:30|213268.2|213218.2|213214.2|213164.2|213268.9|213218.9|213185.5|213135.5|29
1638466120000|2021-12-02 17:28:40|213217.6|213167.6|213222.9|213172.9|213224.7|213174.7|213217|213167|22
1638466130000|2021-12-02 17:28:50|213220.3|213170.3|213250.7|213200.7|213261.5|213211.5|213220.3|213170.3|28
1638466140000|2021-12-02 17:29:00|213239.7|213189.7|213208.3|213158.3|213242|213192|213207|213157|27
1638466150000|2021-12-02 17:29:10|213208.2|213158.2|213209|213159|213214|213164|213206.5|213156.5|18
1638466160000|2021-12-02 17:29:20|213208.5|213158.5|213196.3|213146.3|213208.5|213158.5|213167.6|213117.6|38
1638466170000|2021-12-02 17:29:30|213191.5|213141.5|213185.9|213135.9|213196|213146|213179.2|213129.2|34
1638466180000|2021-12-02 17:29:40|213185.6|213135.6|213182.7|213132.7|213185.9|213135.9|213180|213130|16
1638466190000|2021-12-02 17:29:50|213183.7|213133.7|213199.9|213149.9|213200.7|213150.7|213173.3|213123.3|32
1638466200000|2021-12-02 17:30:00|213198.3|213148.3|213241.2|213191.2|213244.2|213194.2|213195.2|213145.2|36
1638466210000|2021-12-02 17:30:10|213239.9|213189.9|213258.2|213208.2|213258.2|213208.2|213228.9|213178.9|32
1638466220000|2021-12-02 17:30:20|213254.6|213204.6|213253.3|213203.3|213254.6|213204.6|213246.4|213196.4|29
1638466230000|2021-12-02 17:30:30|213250.8|213200.8|213250.2|213200.2|213253|213203|213249.6|213199.6|18
1638466240000|2021-12-02 17:30:40|213255.9|213205.9|213249.8|213199.8|213255.9|213205.9|213248.5|213198.5|22
1638466250000|2021-12-02 17:30:50|213250|213200|213324.6|213274.6|213328.2|213278.2|213247.9|213197.9|26
1638466260000|2021-12-02 17:31:00|213324.4|213274.4|213337.4|213287.4|213350.8|213300.8|213313.5|213263.5|34
1638466270000|2021-12-02 17:31:10|213335.8|213285.8|213340|213290|213350.7|213300.7|213335.8|213285.8|29
1638466280000|2021-12-02 17:31:20|213339.5|213289.5|213341.3|213291.3|213343.3|213293.3|213338.5|213288.5|19
1638466290000|2021-12-02 17:31:30|213340.3|213290.3|213341|213291|213344.3|213294.3|213340.3|213290.3|19
1638466300000|2021-12-02 17:31:40|213340.5|213290.5|213336.6|213286.6|213340.7|213290.7|213336.5|213286.5|14
1638466310000|2021-12-02 17:31:50|213337.4|213287.4|213352.1|213302.1|213356|213306|213336.5|213286.5|27
1638466320000|2021-12-02 17:32:00|213352|213302|213333.3|213283.3|213352|213302|213333.3|213283.3|31
1638466330000|2021-12-02 17:32:10|213333.7|213283.7|213297|213247|213335.4|213285.4|213295.8|213245.8|29
1638466340000|2021-12-02 17:32:20|213296.3|213246.3|213289.1|213239.1|213296.8|213246.8|213287.8|213237.8|28
1638466350000|2021-12-02 17:32:30|213289.4|213239.4|213306.7|213256.7|213311|213261|213289.4|213239.4|34
1638466360000|2021-12-02 17:32:40|213304.1|213254.1|213282.2|213232.2|213304.1|213254.1|213281|213231|33
1638466370000|2021-12-02 17:32:50|213282.4|213232.4|213284.1|213234.1|213285.8|213235.8|213281|213231|23
1638466380000|2021-12-02 17:33:00|213283.1|213233.1|213300.3|213250.3|213308.1|213258.1|213282.7|213232.7|30
1638466390000|2021-12-02 17:33:10|213300.2|213250.2|213296.1|213246.1|213300.2|213250.2|213296.1|213246.1|28
1638466400000|2021-12-02 17:33:20|213295.1|213245.1|213295.6|213245.6|213302.9|213252.9|213295.1|213245.1|22
1638466410000|2021-12-02 17:33:30|213297.1|213247.1|213295.8|213245.8|213299.6|213249.6|213295.2|213245.2|27
1638466420000|2021-12-02 17:33:40|213295.7|213245.7|213290.3|213240.3|213297.5|213247.5|213287.2|213237.2|25
1638466430000|2021-12-02 17:33:50|213287.4|213237.4|213341.6|213291.6|213348.9|213298.9|213284.9|213234.9|28
1638466440000|2021-12-02 17:34:00|213350|213300|213346.1|213296.1|213350.1|213300.1|213343|213293|29
1638466450000|2021-12-02 17:34:10|213344.7|213294.7|213352.1|213302.1|213352.1|213302.1|213342.3|213292.3|26
1638466460000|2021-12-02 17:34:20|213351.2|213301.2|213345.1|213295.1|213351.2|213301.2|213342.4|213292.4|28
1638466470000|2021-12-02 17:34:30|213346.3|213296.3|213397.4|213347.4|213398.2|213348.2|213344.1|213294.1|32
1638466480000|2021-12-02 17:34:40|213397|213347|213396.9|213346.9|213401.9|213351.9|213395.6|213345.6|33
1638466490000|2021-12-02 17:34:50|213393.3|213343.3|213385.8|213335.8|213394.8|213344.8|213380.3|213330.3|32
1638466500000|2021-12-02 17:35:00|213384.6|213334.6|213384.9|213334.9|213385.5|213335.5|213379.4|213329.4|29
1638466510000|2021-12-02 17:35:10|213384.4|213334.4|213385.7|213335.7|213396.5|213346.5|213382.2|213332.2|32
1638466520000|2021-12-02 17:35:20|213383.8|213333.8|213404.1|213354.1|213404.1|213354.1|213381.5|213331.5|35
1638466530000|2021-12-02 17:35:30|213403.2|213353.2|213416.3|213366.3|213418.6|213368.6|213403.2|213353.2|24
1638466540000|2021-12-02 17:35:40|213416.7|213366.7|213462.1|213412.1|213470.6|213420.6|213415.3|213365.3|25
1638466550000|2021-12-02 17:35:50|213461.9|213411.9|213448.2|213398.2|213476.7|213426.7|213440.6|213390.6|39
1638466560000|2021-12-02 17:36:00|213447.5|213397.5|213437.5|213387.5|213451.6|213401.6|213435.9|213385.9|35
1638466570000|2021-12-02 17:36:10|213438.2|213388.2|213410.1|213360.1|213438.2|213388.2|213409.2|213359.2|36
1638466580000|2021-12-02 17:36:20|213410.7|213360.7|213344.2|213294.2|213410.7|213360.7|213340.2|213290.2|32
1638466590000|2021-12-02 17:36:30|213347.3|213297.3|213383.5|213333.5|213385.3|213335.3|213344.9|213294.9|36
1638466600000|2021-12-02 17:36:40|213380.4|213330.4|213368.9|213318.9|213380.4|213330.4|213366.7|213316.7|27
1638466610000|2021-12-02 17:36:50|213368.6|213318.6|213341.5|213291.5|213368.6|213318.6|213338.5|213288.5|30
1638466620000|2021-12-02 17:37:00|213340|213290|213339.8|213289.8|213344.4|213294.4|213339.5|213289.5|30
1638466630000|2021-12-02 17:37:10|213340.9|213290.9|213329.8|213279.8|213343.7|213293.7|213329.8|213279.8|24
1638466640000|2021-12-02 17:37:20|213331.3|213281.3|213336.3|213286.3|213337.7|213287.7|213306.7|213256.7|31
1638466650000|2021-12-02 17:37:30|213335.7|213285.7|213325.4|213275.4|213335.7|213285.7|213323|213273|29
1638466660000|2021-12-02 17:37:40|213325.3|213275.3|213334.4|213284.4|213336.1|213286.1|213320.4|213270.4|32
1638466670000|2021-12-02 17:37:50|213334.3|213284.3|213329.5|213279.5|213347.8|213297.8|213309|213259|33
1638466680000|2021-12-02 17:38:00|213332.1|213282.1|213331.6|213281.6|213335.3|213285.3|213325.9|213275.9|26
1638466690000|2021-12-02 17:38:10|213331.8|213281.8|213327.7|213277.7|213331.9|213281.9|213327.7|213277.7|24
1638466700000|2021-12-02 17:38:20|213330.3|213280.3|213330.2|213280.2|213342.5|213292.5|213327.8|213277.8|31
1638466710000|2021-12-02 17:38:30|213329.7|213279.7|213321.5|213271.5|213338.1|213288.1|213319.9|213269.9|35
1638466720000|2021-12-02 17:38:40|213323.4|213273.4|213378.4|213328.4|213385.6|213335.6|213320.4|213270.4|34
1638466730000|2021-12-02 17:38:50|213378.6|213328.6|213378|213328|213380.9|213330.9|213375.8|213325.8|24
1638466740000|2021-12-02 17:39:00|213378.5|213328.5|213348.9|213298.9|213378.5|213328.5|213348.6|213298.6|31
1638466750000|2021-12-02 17:39:10|213350.6|213300.6|213344.9|213294.9|213361|213311|213341.3|213291.3|32
1638466760000|2021-12-02 17:39:20|213343.7|213293.7|213346.3|213296.3|213348.9|213298.9|213342.2|213292.2|29
1638466770000|2021-12-02 17:39:30|213347.4|213297.4|213360|213310|213366.2|213316.2|213344.3|213294.3|33
1638466780000|2021-12-02 17:39:40|213360.5|213310.5|213378.6|213328.6|213395.4|213345.4|213356.3|213306.3|35
1638466790000|2021-12-02 17:39:50|213377.9|213327.9|213395|213345|213395.9|213345.9|213372.6|213322.6|31
1638466800000|2021-12-02 17:40:00|213393.4|213343.4|213440.3|213390.3|213448.4|213398.4|213386.1|213336.1|38
1638466810000|2021-12-02 17:40:10|213442.2|213392.2|213430.2|213380.2|213442.2|213392.2|213424.5|213374.5|32
1638466820000|2021-12-02 17:40:20|213433.3|213383.3|213429.5|213379.5|213444.9|213394.9|213426.4|213376.4|32
1638466830000|2021-12-02 17:40:30|213429.2|213379.2|213432.9|213382.9|213436.3|213386.3|213429.1|213379.1|18
1638466840000|2021-12-02 17:40:40|213430.4|213380.4|213441.9|213391.9|213441.9|213391.9|213430.3|213380.3|29
1638466850000|2021-12-02 17:40:50|213441.6|213391.6|213481.1|213431.1|213481.1|213431.1|213437.4|213387.4|22
1638466860000|2021-12-02 17:41:00|213476.8|213426.8|213471.6|213421.6|213477.5|213427.5|213470.8|213420.8|31
1638466870000|2021-12-02 17:41:10|213472.6|213422.6|213471.2|213421.2|213478.7|213428.7|213469.4|213419.4|28
1638466880000|2021-12-02 17:41:20|213470.3|213420.3|213472.6|213422.6|213474.4|213424.4|213458.8|213408.8|29
1638466890000|2021-12-02 17:41:30|213470.3|213420.3|213472.6|213422.6|213477|213427|213469.3|213419.3|27
1638466900000|2021-12-02 17:41:40|213472.5|213422.5|213471.7|213421.7|213475.3|213425.3|213469.8|213419.8|31
1638466910000|2021-12-02 17:41:50|213470.4|213420.4|213469.5|213419.5|213471.5|213421.5|213467.8|213417.8|29
1638466920000|2021-12-02 17:42:00|213468.7|213418.7|213461.4|213411.4|213472.9|213422.9|213460.6|213410.6|32
1638466930000|2021-12-02 17:42:10|213463.2|213413.2|213467.7|213417.7|213468|213418|213454.1|213404.1|22
1638466940000|2021-12-02 17:42:20|213467.9|213417.9|213467.6|213417.6|213469.4|213419.4|213466.6|213416.6|18
1638466950000|2021-12-02 17:42:30|213467.1|213417.1|213462.7|213412.7|213470.4|213420.4|213459.7|213409.7|27
1638466960000|2021-12-02 17:42:40|213462|213412|213484.6|213434.6|213484.6|213434.6|213459.9|213409.9|29
1638466970000|2021-12-02 17:42:50|213484.8|213434.8|213470.2|213420.2|213486|213436|213469.5|213419.5|29
1638466980000|2021-12-02 17:43:00|213470.6|213420.6|213474|213424|213474|213424|213463.8|213413.8|33
1638466990000|2021-12-02 17:43:10|213473|213423|213465.8|213415.8|213474.1|213424.1|213465.8|213415.8|31
1638467000000|2021-12-02 17:43:20|213466.9|213416.9|213461|213411|213466.9|213416.9|213456.7|213406.7|17
1638467010000|2021-12-02 17:43:30|213468.3|213418.3|213468.4|213418.4|213472.6|213422.6|213468.1|213418.1|25
1638467020000|2021-12-02 17:43:40|213469.4|213419.4|213473.2|213423.2|213474.7|213424.7|213469.1|213419.1|33
1638467030000|2021-12-02 17:43:50|213474|213424|213477.5|213427.5|213479.4|213429.4|213472.4|213422.4|29
1638467040000|2021-12-02 17:44:00|213477.1|213427.1|213491.6|213441.6|213497.6|213447.6|213474|213424|33
1638467050000|2021-12-02 17:44:10|213491.3|213441.3|213488.9|213438.9|213492.1|213442.1|213484.7|213434.7|31
1638467060000|2021-12-02 17:44:20|213487.7|213437.7|213511.1|213461.1|213516|213466|213487.1|213437.1|29
1638467070000|2021-12-02 17:44:30|213509.1|213459.1|213553.7|213503.7|213562.3|213512.3|213509.1|213459.1|34
1638467080000|2021-12-02 17:44:40|213554|213504|213550.8|213500.8|213556.2|213506.2|213550.2|213500.2|19
1638467090000|2021-12-02 17:44:50|213550.4|213500.4|213550.1|213500.1|213553.1|213503.1|213550.1|213500.1|21
1638467100000|2021-12-02 17:45:00|213551.1|213501.1|213513.6|213463.6|213551.1|213501.1|213511.8|213461.8|36
1638467110000|2021-12-02 17:45:10|213518|213468|213520.4|213470.4|213525.5|213475.5|213516.5|213466.5|26
1638467120000|2021-12-02 17:45:20|213520.7|213470.7|213521.5|213471.5|213524.7|213474.7|213519.6|213469.6|25
1638467130000|2021-12-02 17:45:30|213522.3|213472.3|213507.2|213457.2|213537.4|213487.4|213505.3|213455.3|34
1638467140000|2021-12-02 17:45:40|213497.5|213447.5|213479.7|213429.7|213499.4|213449.4|213457.9|213407.9|33
1638467150000|2021-12-02 17:45:50|213479.6|213429.6|213470.8|213420.8|213483.8|213433.8|213468.8|213418.8|32
1638467160000|2021-12-02 17:46:00|213470.7|213420.7|213513.7|213463.7|213514.8|213464.8|213461.9|213411.9|32
1638467170000|2021-12-02 17:46:10|213515.9|213465.9|213515.9|213465.9|213524.9|213474.9|213512|213462|31
1638467180000|2021-12-02 17:46:20|213516.6|213466.6|213504.7|213454.7|213516.6|213466.6|213502.2|213452.2|26
1638467190000|2021-12-02 17:46:30|213505.2|213455.2|213512.3|213462.3|213512.3|213462.3|213497.3|213447.3|22
1638467200000|2021-12-02 17:46:40|213511.3|213461.3|213501.7|213451.7|213511.3|213461.3|213498|213448|25
1638467210000|2021-12-02 17:46:50|213496.4|213446.4|213512.3|213462.3|213514.8|213464.8|213476.1|213426.1|31
1638467220000|2021-12-02 17:47:00|213512.5|213462.5|213536.8|213486.8|213538.9|213488.9|213510.1|213460.1|26
1638467230000|2021-12-02 17:47:10|213536.7|213486.7|213551.8|213501.8|213552.3|213502.3|213533.6|213483.6|32
1638467240000|2021-12-02 17:47:20|213550.1|213500.1|213539.1|213489.1|213550.1|213500.1|213539.1|213489.1|31
1638467250000|2021-12-02 17:47:30|213536.3|213486.3|213533|213483|213543.3|213493.3|213529|213479|28
1638467260000|2021-12-02 17:47:40|213533.8|213483.8|213539.5|213489.5|213540.7|213490.7|213533.4|213483.4|27
1638467270000|2021-12-02 17:47:50|213540.7|213490.7|213522.2|213472.2|213540.7|213490.7|213521|213471|28
1638467280000|2021-12-02 17:48:00|213521.2|213471.2|213522.8|213472.8|213526.7|213476.7|213519.6|213469.6|22
1638467290000|2021-12-02 17:48:10|213522.7|213472.7|213525.1|213475.1|213525.3|213475.3|213522.3|213472.3|19
1638467300000|2021-12-02 17:48:20|213525.2|213475.2|213524.3|213474.3|213526|213476|213519.4|213469.4|26
1638467310000|2021-12-02 17:48:30|213522.9|213472.9|213523.4|213473.4|213524.6|213474.6|213522|213472|24
1638467320000|2021-12-02 17:48:40|213523.2|213473.2|213522.6|213472.6|213523.2|213473.2|213520.4|213470.4|21
1638467330000|2021-12-02 17:48:50|213522.5|213472.5|213521.4|213471.4|213522.7|213472.7|213520.6|213470.6|19
1638467340000|2021-12-02 17:49:00|213521.6|213471.6|213523.4|213473.4|213524.3|213474.3|213521.6|213471.6|19
1638467350000|2021-12-02 17:49:10|213523.1|213473.1|213523.5|213473.5|213523.6|213473.6|213521.7|213471.7|19
1638467360000|2021-12-02 17:49:20|213521.8|213471.8|213522.1|213472.1|213523.2|213473.2|213520.5|213470.5|23
1638467370000|2021-12-02 17:49:30|213521.3|213471.3|213550.3|213500.3|213552.2|213502.2|213517.9|213467.9|29
1638467380000|2021-12-02 17:49:40|213551.5|213501.5|213564.6|213514.6|213564.6|213514.6|213550.1|213500.1|29
1638467390000|2021-12-02 17:49:50|213563.7|213513.7|213616.6|213566.6|213617.8|213567.8|213563.7|213513.7|36
1638467400000|2021-12-02 17:50:00|213616.7|213566.7|213619.7|213569.7|213623.5|213573.5|213616.5|213566.5|23
1638467410000|2021-12-02 17:50:10|213621.7|213571.7|213619|213569|213621.9|213571.9|213616.9|213566.9|22
1638467420000|2021-12-02 17:50:20|213619.4|213569.4|213628|213578|213631.2|213581.2|213616.3|213566.3|24
1638467430000|2021-12-02 17:50:30|213627.7|213577.7|213624.4|213574.4|213628.5|213578.5|213616.1|213566.1|28
1638467440000|2021-12-02 17:50:40|213624|213574|213642|213592|213653|213603|213624|213574|27
1638467450000|2021-12-02 17:50:50|213643.4|213593.4|213666.7|213616.7|213673.9|213623.9|213643.4|213593.4|32
1638467460000|2021-12-02 17:51:00|213666.2|213616.2|213665.7|213615.7|213666.4|213616.4|213655.6|213605.6|31
1638467470000|2021-12-02 17:51:10|213666.8|213616.8|213682.1|213632.1|213683.6|213633.6|213664.6|213614.6|31
1638467480000|2021-12-02 17:51:20|213681.3|213631.3|213695.4|213645.4|213696.3|213646.3|213681.3|213631.3|28
1638467490000|2021-12-02 17:51:30|213695.2|213645.2|213673.2|213623.2|213714.2|213664.2|213673.2|213623.2|27
1638467500000|2021-12-02 17:51:40|213671.6|213621.6|213689.9|213639.9|213695.6|213645.6|213668.7|213618.7|34
1638467510000|2021-12-02 17:51:50|213687.2|213637.2|213687.2|213637.2|213691.6|213641.6|213683.8|213633.8|24
1638467520000|2021-12-02 17:52:00|213685.1|213635.1|213683.5|213633.5|213696.4|213646.4|213666.8|213616.8|35
1638467530000|2021-12-02 17:52:10|213684.2|213634.2|213649|213599|213689.3|213639.3|213649|213599|34
1638467540000|2021-12-02 17:52:20|213651.8|213601.8|213649.7|213599.7|213653.8|213603.8|213647.4|213597.4|29
1638467550000|2021-12-02 17:52:30|213649|213599|213648.8|213598.8|213650.2|213600.2|213643.5|213593.5|30
1638467560000|2021-12-02 17:52:40|213646.6|213596.6|213669.2|213619.2|213673.3|213623.3|213645.7|213595.7|31
1638467570000|2021-12-02 17:52:50|213669.6|213619.6|213692.2|213642.2|213695.2|213645.2|213669.6|213619.6|30
1638467580000|2021-12-02 17:53:00|213692|213642|213694.4|213644.4|213699.4|213649.4|213682.5|213632.5|32
1638467590000|2021-12-02 17:53:10|213695.4|213645.4|213695|213645|213698|213648|213687|213637|24
1638467600000|2021-12-02 17:53:20|213696.7|213646.7|213692.9|213642.9|213697.8|213647.8|213692.5|213642.5|31
1638467610000|2021-12-02 17:53:30|213690.3|213640.3|213690.5|213640.5|213695.4|213645.4|213690.3|213640.3|24
1638467620000|2021-12-02 17:53:40|213689.9|213639.9|213688.8|213638.8|213692.9|213642.9|213687.8|213637.8|22
1638467630000|2021-12-02 17:53:50|213689.3|213639.3|213679|213629|213692.1|213642.1|213668.6|213618.6|29
1638467640000|2021-12-02 17:54:00|213679.4|213629.4|213669.7|213619.7|213680|213630|213669.3|213619.3|31
1638467650000|2021-12-02 17:54:10|213669.6|213619.6|213645.8|213595.8|213681.5|213631.5|213643.1|213593.1|36
1638467660000|2021-12-02 17:54:20|213644.5|213594.5|213648.4|213598.4|213651|213601|213642.7|213592.7|24
1638467670000|2021-12-02 17:54:30|213646.8|213596.8|213505.5|213455.5|213646.8|213596.8|213504|213454|34
1638467680000|2021-12-02 17:54:40|213501.7|213451.7|213478.3|213428.3|213507.7|213457.7|213472.6|213422.6|33
1638467690000|2021-12-02 17:54:50|213481.7|213431.7|213476.5|213426.5|213482.7|213432.7|213469.4|213419.4|27
1638467700000|2021-12-02 17:55:00|213473.9|213423.9|213473.5|213423.5|213475.8|213425.8|213462|213412|26
1638467710000|2021-12-02 17:55:10|213473.8|213423.8|213475.7|213425.7|213475.7|213425.7|213465.5|213415.5|23
1638467720000|2021-12-02 17:55:20|213474.4|213424.4|213547.2|213497.2|213547.2|213497.2|213473.2|213423.2|26
1638467730000|2021-12-02 17:55:30|213548.7|213498.7|213513.8|213463.8|213548.7|213498.7|213511.8|213461.8|31
1638467740000|2021-12-02 17:55:40|213515.4|213465.4|213507.7|213457.7|213518.5|213468.5|213505.5|213455.5|29
1638467750000|2021-12-02 17:55:50|213506.9|213456.9|213500.6|213450.6|213510.6|213460.6|213499.2|213449.2|17
1638467760000|2021-12-02 17:56:00|213499.6|213449.6|213477.1|213427.1|213500.8|213450.8|213475.8|213425.8|20
1638467770000|2021-12-02 17:56:10|213477.4|213427.4|213484.1|213434.1|213484.8|213434.8|213477.2|213427.2|33
1638467780000|2021-12-02 17:56:20|213485.2|213435.2|213480.2|213430.2|213490.1|213440.1|213478.9|213428.9|27
1638467790000|2021-12-02 17:56:30|213480.4|213430.4|213481.4|213431.4|213487.1|213437.1|213479.3|213429.3|19
1638467800000|2021-12-02 17:56:40|213482|213432|213482.8|213432.8|213483.4|213433.4|213479.8|213429.8|18
1638467810000|2021-12-02 17:56:50|213483.2|213433.2|213481.8|213431.8|213483.6|213433.6|213480.6|213430.6|19
1638467820000|2021-12-02 17:57:00|213481.5|213431.5|213485.4|213435.4|213486.4|213436.4|213480.5|213430.5|25
1638467830000|2021-12-02 17:57:10|213485.1|213435.1|213435.3|213385.3|213485.3|213435.3|213432.2|213382.2|27
1638467840000|2021-12-02 17:57:20|213435.1|213385.1|213445.3|213395.3|213460.4|213410.4|213435.1|213385.1|33
1638467850000|2021-12-02 17:57:30|213443|213393|213480.9|213430.9|213480.9|213430.9|213441.7|213391.7|33
1638467860000|2021-12-02 17:57:40|213480.2|213430.2|213480.7|213430.7|213483.5|213433.5|213475.7|213425.7|39
1638467870000|2021-12-02 17:57:50|213480.6|213430.6|213555.5|213505.5|213570.2|213520.2|213480.6|213430.6|37
1638467880000|2021-12-02 17:58:00|213557.2|213507.2|213444.6|213394.6|213564.7|213514.7|213443.3|213393.3|35
1638467890000|2021-12-02 17:58:10|213443.9|213393.9|213477.5|213427.5|213479.2|213429.2|213443.9|213393.9|28
1638467900000|2021-12-02 17:58:20|213477.6|213427.6|213496.6|213446.6|213508.3|213458.3|213455.9|213405.9|33
1638467910000|2021-12-02 17:58:30|213497|213447|213501.5|213451.5|213506.9|213456.9|213484.8|213434.8|29
1638467920000|2021-12-02 17:58:40|213501.7|213451.7|213510.5|213460.5|213511.1|213461.1|213483|213433|39
1638467930000|2021-12-02 17:58:50|213509.9|213459.9|213476.1|213426.1|213509.9|213459.9|213470.9|213420.9|25
1638467940000|2021-12-02 17:59:00|213476.9|213426.9|213484|213434|213488.1|213438.1|213474.2|213424.2|29
1638467950000|2021-12-02 17:59:10|213485.9|213435.9|213476.3|213426.3|213486.6|213436.6|213470.8|213420.8|26
1638467960000|2021-12-02 17:59:20|213474.8|213424.8|213491.7|213441.7|213493.3|213443.3|213474.8|213424.8|29
1638467970000|2021-12-02 17:59:30|213490|213440|213519.4|213469.4|213542.4|213492.4|213490|213440|32
1638467980000|2021-12-02 17:59:40|213519.3|213469.3|213523.4|213473.4|213542.5|213492.5|213513.9|213463.9|24
1638467990000|2021-12-02 17:59:50|213524.8|213474.8|213542|213492|213542|213492|213521.5|213471.5|31
1638468000000|2021-12-02 18:00:00|213540.4|213490.4|213675.7|213625.7|213679.5|213629.5|213540|213490|39
1638468010000|2021-12-02 18:00:10|213670.6|213620.6|213652.4|213602.4|213677.8|213627.8|213629.2|213579.2|40
1638468020000|2021-12-02 18:00:20|213653.9|213603.9|213650.1|213600.1|213659|213609|213649|213599|34
1638468030000|2021-12-02 18:00:30|213649.8|213599.8|213625|213575|213649.8|213599.8|213624.2|213574.2|34
1638468040000|2021-12-02 18:00:40|213624.9|213574.9|213618.9|213568.9|213633.9|213583.9|213607.7|213557.7|38
1638468050000|2021-12-02 18:00:50|213619.6|213569.6|213637.9|213587.9|213656.3|213606.3|213619.6|213569.6|38
1638468060000|2021-12-02 18:01:00|213635.4|213585.4|213653.5|213603.5|213656|213606|213624|213574|36
1638468070000|2021-12-02 18:01:10|213648.8|213598.8|213648.8|213598.8|213648.8|213598.8|213626.9|213576.9|34
1638468080000|2021-12-02 18:01:20|213650.3|213600.3|213581.7|213531.7|213651.4|213601.4|213565|213515|37
1638468090000|2021-12-02 18:01:30|213587|213537|213586.1|213536.1|213593.4|213543.4|213583.9|213533.9|32
1638468100000|2021-12-02 18:01:40|213586|213536|213573.8|213523.8|213586|213536|213564.5|213514.5|39
1638468110000|2021-12-02 18:01:50|213573.7|213523.7|213583.6|213533.6|213593.8|213543.8|213564.6|213514.6|36
1638468120000|2021-12-02 18:02:00|213585|213535|213567.8|213517.8|213595|213545|213564.4|213514.4|38
1638468130000|2021-12-02 18:02:10|213568.2|213518.2|213571.9|213521.9|213592.4|213542.4|213568.2|213518.2|32
1638468140000|2021-12-02 18:02:20|213572.6|213522.6|213561.2|213511.2|213574|213524|213560.4|213510.4|33
1638468150000|2021-12-02 18:02:30|213574.2|213524.2|213575.2|213525.2|213604.8|213554.8|213567.2|213517.2|34
1638468160000|2021-12-02 18:02:40|213569.9|213519.9|213571.6|213521.6|213577.4|213527.4|213565.4|213515.4|34
1638468170000|2021-12-02 18:02:50|213571.2|213521.2|213562.6|213512.6|213571.5|213521.5|213562.6|213512.6|28
1638468180000|2021-12-02 18:03:00|213564.2|213514.2|213596.7|213546.7|213597.8|213547.8|213564.2|213514.2|33
1638468190000|2021-12-02 18:03:10|213595.9|213545.9|213621.8|213571.8|213625.9|213575.9|213595.9|213545.9|34
1638468200000|2021-12-02 18:03:20|213624.6|213574.6|213657.2|213607.2|213667.1|213617.1|213623.5|213573.5|37
1638468210000|2021-12-02 18:03:30|213658.2|213608.2|213645.6|213595.6|213659.7|213609.7|213645.5|213595.5|28
1638468220000|2021-12-02 18:03:40|213648.4|213598.4|213650.5|213600.5|213658.3|213608.3|213646.2|213596.2|26
1638468230000|2021-12-02 18:03:50|213650.4|213600.4|213656|213606|213661.2|213611.2|213646.1|213596.1|31
1638468240000|2021-12-02 18:04:00|213654.4|213604.4|213668.2|213618.2|213668.7|213618.7|213647.6|213597.6|39
1638468250000|2021-12-02 18:04:10|213668.3|213618.3|213668.9|213618.9|213675.2|213625.2|213661.2|213611.2|31
1638468260000|2021-12-02 18:04:20|213669.2|213619.2|213672.2|213622.2|213673.1|213623.1|213661|213611|32
1638468270000|2021-12-02 18:04:30|213669.3|213619.3|213659.4|213609.4|213670.2|213620.2|213655.3|213605.3|33
1638468280000|2021-12-02 18:04:40|213658.8|213608.8|213655.4|213605.4|213671.5|213621.5|213654.9|213604.9|34
1638468290000|2021-12-02 18:04:50|213655.3|213605.3|213649.7|213599.7|213661.4|213611.4|213649.7|213599.7|32
1638468300000|2021-12-02 18:05:00|213649.8|213599.8|213607.4|213557.4|213650.2|213600.2|213606.7|213556.7|22
1638468310000|2021-12-02 18:05:10|213607.9|213557.9|213608.3|213558.3|213611.9|213561.9|213602.8|213552.8|26
1638468320000|2021-12-02 18:05:20|213607.9|213557.9|213622.1|213572.1|213624|213574|213606.6|213556.6|28
1638468330000|2021-12-02 18:05:30|213621.4|213571.4|213632.9|213582.9|213640.7|213590.7|213619.5|213569.5|35
1638468340000|2021-12-02 18:05:40|213632.6|213582.6|213624.9|213574.9|213635.4|213585.4|213621.7|213571.7|32
1638468350000|2021-12-02 18:05:50|213627.6|213577.6|213643.1|213593.1|213644.4|213594.4|213627.6|213577.6|35
1638468360000|2021-12-02 18:06:00|213642|213592|213651.4|213601.4|213660.5|213610.5|213641.1|213591.1|36
1638468370000|2021-12-02 18:06:10|213655.3|213605.3|213651.4|213601.4|213656.7|213606.7|213651.4|213601.4|28
1638468380000|2021-12-02 18:06:20|213651.9|213601.9|213668.4|213618.4|213676.6|213626.6|213651.9|213601.9|34
1638468390000|2021-12-02 18:06:30|213668.8|213618.8|213719.5|213669.5|213719.9|213669.9|213668.8|213618.8|37
1638468400000|2021-12-02 18:06:40|213719|213669|213746.4|213696.4|213747.2|213697.2|213712|213662|37
1638468410000|2021-12-02 18:06:50|213740.4|213690.4|213742.1|213692.1|213745.7|213695.7|213737|213687|36
1638468420000|2021-12-02 18:07:00|213742|213692|213729.6|213679.6|213742.4|213692.4|213727.3|213677.3|22
1638468430000|2021-12-02 18:07:10|213729.5|213679.5|213720.9|213670.9|213734.6|213684.6|213705.4|213655.4|31
1638468440000|2021-12-02 18:07:20|213721.4|213671.4|213728.9|213678.9|213729.1|213679.1|213719.9|213669.9|27
1638468450000|2021-12-02 18:07:30|213727.3|213677.3|213728|213678|213728.8|213678.8|213725.2|213675.2|18
1638468460000|2021-12-02 18:07:40|213727.9|213677.9|213793.4|213743.4|213826|213776|213727.9|213677.9|34
1638468470000|2021-12-02 18:07:50|213792.7|213742.7|213781.9|213731.9|213822.2|213772.2|213780.6|213730.6|38
1638468480000|2021-12-02 18:08:00|213791.1|213741.1|213799.9|213749.9|213822.9|213772.9|213791.1|213741.1|35
1638468490000|2021-12-02 18:08:10|213799.3|213749.3|213814.3|213764.3|213816.9|213766.9|213789.4|213739.4|35
1638468500000|2021-12-02 18:08:20|213814.6|213764.6|213814.3|213764.3|213830.7|213780.7|213802.5|213752.5|37
1638468510000|2021-12-02 18:08:30|213811.6|213761.6|213810.8|213760.8|213813.6|213763.6|213807|213757|34
1638468520000|2021-12-02 18:08:40|213811.7|213761.7|213801.7|213751.7|213811.9|213761.9|213797.3|213747.3|30
1638468530000|2021-12-02 18:08:50|213801|213751|213781|213731|213801|213751|213780.3|213730.3|30
1638468540000|2021-12-02 18:09:00|213777.9|213727.9|213740.5|213690.5|213777.9|213727.9|213707.5|213657.5|37
1638468550000|2021-12-02 18:09:10|213740.8|213690.8|213718.4|213668.4|213740.8|213690.8|213715.3|213665.3|37
1638468560000|2021-12-02 18:09:20|213716.8|213666.8|213738.1|213688.1|213744|213694|213716.8|213666.8|38
1638468570000|2021-12-02 18:09:30|213740.3|213690.3|213766.7|213716.7|213797.9|213747.9|213740.3|213690.3|34
1638468580000|2021-12-02 18:09:40|213766.4|213716.4|213761.8|213711.8|213772.7|213722.7|213759.6|213709.6|32
1638468590000|2021-12-02 18:09:50|213763.1|213713.1|213765.3|213715.3|213770|213720|213760.4|213710.4|29
1638468600000|2021-12-02 18:10:00|213765.1|213715.1|213788.4|213738.4|213788.4|213738.4|213765.1|213715.1|32
1638468610000|2021-12-02 18:10:10|213788.2|213738.2|213807.2|213757.2|213809.5|213759.5|213786.8|213736.8|34
1638468620000|2021-12-02 18:10:20|213806.5|213756.5|213791.1|213741.1|213809.1|213759.1|213787.1|213737.1|30
1638468630000|2021-12-02 18:10:30|213793|213743|213801.4|213751.4|213809.2|213759.2|213788.8|213738.8|34
1638468640000|2021-12-02 18:10:40|213801.3|213751.3|213814.6|213764.6|213814.6|213764.6|213796.6|213746.6|29
1638468650000|2021-12-02 18:10:50|213814.1|213764.1|213810.8|213760.8|213814.7|213764.7|213810.1|213760.1|24
1638468660000|2021-12-02 18:11:00|213810.9|213760.9|213812.3|213762.3|213826.7|213776.7|213808.9|213758.9|32
1638468670000|2021-12-02 18:11:10|213813.6|213763.6|213786.8|213736.8|213813.6|213763.6|213785.9|213735.9|28
1638468680000|2021-12-02 18:11:20|213787|213737|213792.1|213742.1|213794.5|213744.5|213786|213736|28
1638468690000|2021-12-02 18:11:30|213794.9|213744.9|213763.7|213713.7|213794.9|213744.9|213750.4|213700.4|34
1638468700000|2021-12-02 18:11:40|213768.7|213718.7|213786.1|213736.1|213786.6|213736.6|213768.7|213718.7|33
1638468710000|2021-12-02 18:11:50|213786.5|213736.5|213792|213742|213794.8|213744.8|213771.5|213721.5|29
1638468720000|2021-12-02 18:12:00|213789.6|213739.6|213802.9|213752.9|213803.1|213753.1|213789.6|213739.6|26
1638468730000|2021-12-02 18:12:10|213802.7|213752.7|213805.1|213755.1|213809.5|213759.5|213799.5|213749.5|26
1638468740000|2021-12-02 18:12:20|213807.5|213757.5|213810.5|213760.5|213810.5|213760.5|213806|213756|21
1638468750000|2021-12-02 18:12:30|213809.9|213759.9|213800.1|213750.1|213809.9|213759.9|213795.8|213745.8|26
1638468760000|2021-12-02 18:12:40|213801|213751|213798.7|213748.7|213801.5|213751.5|213793.6|213743.6|21
1638468770000|2021-12-02 18:12:50|213798.9|213748.9|213798.3|213748.3|213805.8|213755.8|213797.7|213747.7|25
1638468780000|2021-12-02 18:13:00|213797.5|213747.5|213794.1|213744.1|213797.6|213747.6|213793.4|213743.4|27
1638468790000|2021-12-02 18:13:10|213797.1|213747.1|213744.6|213694.6|213797.1|213747.1|213740.6|213690.6|30
1638468800000|2021-12-02 18:13:20|213746|213696|213749.5|213699.5|213750.6|213700.6|213745.2|213695.2|26
1638468810000|2021-12-02 18:13:30|213749.1|213699.1|213746.3|213696.3|213753|213703|213743.7|213693.7|29
1638468820000|2021-12-02 18:13:40|213747.4|213697.4|213686.8|213636.8|213749.5|213699.5|213670|213620|31
1638468830000|2021-12-02 18:13:50|213686.2|213636.2|213709.4|213659.4|213714.6|213664.6|213686.2|213636.2|30
1638468840000|2021-12-02 18:14:00|213708.9|213658.9|213744.4|213694.4|213745.9|213695.9|213706.7|213656.7|32
1638468850000|2021-12-02 18:14:10|213744|213694|213760.3|213710.3|213760.3|213710.3|213740.1|213690.1|36
1638468860000|2021-12-02 18:14:20|213759.7|213709.7|213670.7|213620.7|213760.2|213710.2|213628.2|213578.2|33
1638468870000|2021-12-02 18:14:30|213663.9|213613.9|213651.1|213601.1|213683.1|213633.1|213651.1|213601.1|35
1638468880000|2021-12-02 18:14:40|213650.3|213600.3|213611.2|213561.2|213651|213601|213608.8|213558.8|32
1638468890000|2021-12-02 18:14:50|213611.4|213561.4|213610.9|213560.9|213611.7|213561.7|213607.4|213557.4|19
1638468900000|2021-12-02 18:15:00|213608.8|213558.8|213634.4|213584.4|213643.6|213593.6|213608.3|213558.3|27
1638468910000|2021-12-02 18:15:10|213633|213583|213619.7|213569.7|213633.2|213583.2|213618.8|213568.8|27
1638468920000|2021-12-02 18:15:20|213619.8|213569.8|213645.5|213595.5|213648.4|213598.4|213619.8|213569.8|26
1638468930000|2021-12-02 18:15:30|213644.7|213594.7|213645.1|213595.1|213653.4|213603.4|213638.4|213588.4|27
1638468940000|2021-12-02 18:15:40|213646.5|213596.5|213648.1|213598.1|213650.1|213600.1|213645.1|213595.1|15
1638468950000|2021-12-02 18:15:50|213645.9|213595.9|213606.5|213556.5|213647.7|213597.7|213605.3|213555.3|26
1638468960000|2021-12-02 18:16:00|213607.2|213557.2|213603.2|213553.2|213607.2|213557.2|213602|213552|24
1638468970000|2021-12-02 18:16:10|213604.4|213554.4|213610.4|213560.4|213612.8|213562.8|213603|213553|28
1638468980000|2021-12-02 18:16:20|213606.2|213556.2|213603.6|213553.6|213606.2|213556.2|213602.5|213552.5|19
1638468990000|2021-12-02 18:16:30|213603.3|213553.3|213604.4|213554.4|213605.6|213555.6|213602.4|213552.4|23
1638469000000|2021-12-02 18:16:40|213604.2|213554.2|213604.3|213554.3|213604.7|213554.7|213602|213552|16
1638469010000|2021-12-02 18:16:50|213604|213554|213603|213553|213610.6|213560.6|213601.7|213551.7|21
1638469020000|2021-12-02 18:17:00|213603.1|213553.1|213604.8|213554.8|213605.5|213555.5|213601.8|213551.8|18
1638469030000|2021-12-02 18:17:10|213607|213557|213603.8|213553.8|213608.5|213558.5|213602.9|213552.9|21
1638469040000|2021-12-02 18:17:20|213603.6|213553.6|213600.8|213550.8|213607.8|213557.8|213600|213550|27
1638469050000|2021-12-02 18:17:30|213601.9|213551.9|213602.7|213552.7|213604.5|213554.5|213601.9|213551.9|16
1638469060000|2021-12-02 18:17:40|213602.8|213552.8|213596.5|213546.5|213603.1|213553.1|213595.6|213545.6|22
1638469070000|2021-12-02 18:17:50|213596.3|213546.3|213598.1|213548.1|213600.9|213550.9|213582.2|213532.2|25
1638469080000|2021-12-02 18:18:00|213599.3|213549.3|213599.4|213549.4|213600.9|213550.9|213598.3|213548.3|28
1638469090000|2021-12-02 18:18:10|213599.2|213549.2|213582.9|213532.9|213599.2|213549.2|213575.5|213525.5|28
1638469100000|2021-12-02 18:18:20|213581.6|213531.6|213585.1|213535.1|213585.8|213535.8|213580.7|213530.7|25
1638469110000|2021-12-02 18:18:30|213585.2|213535.2|213605.1|213555.1|213605.1|213555.1|213582.3|213532.3|21
1638469120000|2021-12-02 18:18:40|213605|213555|213605.3|213555.3|213608|213558|213605|213555|28
1638469130000|2021-12-02 18:18:50|213605.8|213555.8|213606|213556|213607.4|213557.4|213604.5|213554.5|29
1638469140000|2021-12-02 18:19:00|213599|213549|213558.8|213508.8|213599|213549|213539.1|213489.1|38
1638469150000|2021-12-02 18:19:10|213561.7|213511.7|213515.9|213465.9|213561.7|213511.7|213508.1|213458.1|33
1638469160000|2021-12-02 18:19:20|213516|213466|213524.8|213474.8|213524.8|213474.8|213497.4|213447.4|31
1638469170000|2021-12-02 18:19:30|213524.5|213474.5|213540.4|213490.4|213543|213493|213524.5|213474.5|19
1638469180000|2021-12-02 18:19:40|213539.8|213489.8|213525.6|213475.6|213540.2|213490.2|213520.5|213470.5|21
1638469190000|2021-12-02 18:19:50|213521.9|213471.9|213523.8|213473.8|213533.2|213483.2|213516.8|213466.8|36
1638469200000|2021-12-02 18:20:00|213516.7|213466.7|213534.4|213484.4|213539.3|213489.3|213506.3|213456.3|35
1638469210000|2021-12-02 18:20:10|213534.3|213484.3|213538.7|213488.7|213543.5|213493.5|213527.9|213477.9|37
1638469220000|2021-12-02 18:20:20|213537.4|213487.4|213576.6|213526.6|213577.1|213527.1|213535.3|213485.3|37
1638469230000|2021-12-02 18:20:30|213576|213526|213610.8|213560.8|213610.8|213560.8|213567.4|213517.4|37
1638469240000|2021-12-02 18:20:40|213615.8|213565.8|213563|213513|213619.6|213569.6|213562.5|213512.5|32
1638469250000|2021-12-02 18:20:50|213563.7|213513.7|213584.9|213534.9|213584.9|213534.9|213560.4|213510.4|30
1638469260000|2021-12-02 18:21:00|213584.5|213534.5|213579|213529|213585.1|213535.1|213565.8|213515.8|30
1638469270000|2021-12-02 18:21:10|213579.4|213529.4|213581.5|213531.5|213584|213534|213574|213524|30
1638469280000|2021-12-02 18:21:20|213581.6|213531.6|213580.6|213530.6|213584.1|213534.1|213580.3|213530.3|30
1638469290000|2021-12-02 18:21:30|213580.9|213530.9|213590.7|213540.7|213590.7|213540.7|213580.3|213530.3|34
1638469300000|2021-12-02 18:21:40|213583|213533|213602.9|213552.9|213602.9|213552.9|213583|213533|36
1638469310000|2021-12-02 18:21:50|213602.1|213552.1|213600.7|213550.7|213602.1|213552.1|213597.5|213547.5|29
1638469320000|2021-12-02 18:22:00|213597.4|213547.4|213588.8|213538.8|213597.4|213547.4|213580.3|213530.3|36
1638469330000|2021-12-02 18:22:10|213589.4|213539.4|213591.9|213541.9|213592.8|213542.8|213587.6|213537.6|23
1638469340000|2021-12-02 18:22:20|213591.4|213541.4|213604.4|213554.4|213606.9|213556.9|213589.3|213539.3|22
1638469350000|2021-12-02 18:22:30|213606.8|213556.8|213600.9|213550.9|213613.7|213563.7|213596.4|213546.4|36
1638469360000|2021-12-02 18:22:40|213601.4|213551.4|213599.7|213549.7|213602.1|213552.1|213589.1|213539.1|29
1638469370000|2021-12-02 18:22:50|213598.1|213548.1|213566.8|213516.8|213603.9|213553.9|213564.4|213514.4|25
1638469380000|2021-12-02 18:23:00|213560.8|213510.8|213516.3|213466.3|213560.8|213510.8|213461.4|213411.4|37
1638469390000|2021-12-02 18:23:10|213518.2|213468.2|213522.9|213472.9|213526.8|213476.8|213511.3|213461.3|37
1638469400000|2021-12-02 18:23:20|213525.4|213475.4|213528.4|213478.4|213528.4|213478.4|213521.7|213471.7|33
1638469410000|2021-12-02 18:23:30|213528.7|213478.7|213542.5|213492.5|213549.4|213499.4|213528.4|213478.4|30
1638469420000|2021-12-02 18:23:40|213542.4|213492.4|213548.9|213498.9|213552.2|213502.2|213531.5|213481.5|34
1638469430000|2021-12-02 18:23:50|213548.3|213498.3|213587|213537|213593.8|213543.8|213542|213492|33
1638469440000|2021-12-02 18:24:00|213586.2|213536.2|213554.5|213504.5|213586.7|213536.7|213552.1|213502.1|27
1638469450000|2021-12-02 18:24:10|213553.9|213503.9|213558|213508|213562.8|213512.8|213553.5|213503.5|26
1638469460000|2021-12-02 18:24:20|213557.3|213507.3|213555.6|213505.6|213561.7|213511.7|213554.8|213504.8|27
1638469470000|2021-12-02 18:24:30|213554.6|213504.6|213555.2|213505.2|213569|213519|213553|213503|28
1638469480000|2021-12-02 18:24:40|213563|213513|213556.5|213506.5|213563|213513|213555.3|213505.3|21
1638469490000|2021-12-02 18:24:50|213558.1|213508.1|213562.9|213512.9|213570.4|213520.4|213554.9|213504.9|32
1638469500000|2021-12-02 18:25:00|213561.7|213511.7|213557.5|213507.5|213565.2|213515.2|213554|213504|33
1638469510000|2021-12-02 18:25:10|213558.4|213508.4|213555.1|213505.1|213559.3|213509.3|213554|213504|25
1638469520000|2021-12-02 18:25:20|213555|213505|213559.1|213509.1|213565.3|213515.3|213551.8|213501.8|36
1638469530000|2021-12-02 18:25:30|213563.8|213513.8|213540.7|213490.7|213563.8|213513.8|213537.9|213487.9|38
1638469540000|2021-12-02 18:25:40|213541.1|213491.1|213525|213475|213541.1|213491.1|213514.2|213464.2|37
1638469550000|2021-12-02 18:25:50|213522.6|213472.6|213529.3|213479.3|213529.9|213479.9|213520.1|213470.1|31
1638469560000|2021-12-02 18:26:00|213529.5|213479.5|213519.4|213469.4|213529.5|213479.5|213509.7|213459.7|37
1638469570000|2021-12-02 18:26:10|213518.5|213468.5|213515.5|213465.5|213524.1|213474.1|213507.1|213457.1|34
1638469580000|2021-12-02 18:26:20|213515.2|213465.2|213524.5|213474.5|213528.4|213478.4|213508.4|213458.4|31
1638469590000|2021-12-02 18:26:30|213525|213475|213552.6|213502.6|213560.7|213510.7|213525|213475|35
1638469600000|2021-12-02 18:26:40|213552.7|213502.7|213521.7|213471.7|213554.9|213504.9|213520.4|213470.4|31
1638469610000|2021-12-02 18:26:50|213525.9|213475.9|213534.3|213484.3|213542.8|213492.8|213525.2|213475.2|27
1638469620000|2021-12-02 18:27:00|213534.9|213484.9|213534.2|213484.2|213536.8|213486.8|213534.2|213484.2|21
1638469630000|2021-12-02 18:27:10|213533.8|213483.8|213561.9|213511.9|213562.7|213512.7|213516|213466|28
1638469640000|2021-12-02 18:27:20|213561.8|213511.8|213560.6|213510.6|213561.9|213511.9|213559.1|213509.1|22
1638469650000|2021-12-02 18:27:30|213560.8|213510.8|213562.8|213512.8|213570.3|213520.3|213560.5|213510.5|36
1638469660000|2021-12-02 18:27:40|213561.8|213511.8|213578.9|213528.9|213582|213532|213561.8|213511.8|26
1638469670000|2021-12-02 18:27:50|213578|213528|213576.7|213526.7|213580.6|213530.6|213575.6|213525.6|24
1638469680000|2021-12-02 18:28:00|213576|213526|213625|213575|213627.2|213577.2|213572.5|213522.5|37
1638469690000|2021-12-02 18:28:10|213616.9|213566.9|213610.8|213560.8|213627|213577|213610.8|213560.8|30
1638469700000|2021-12-02 18:28:20|213613.1|213563.1|213602.6|213552.6|213617.2|213567.2|213601.7|213551.7|32
1638469710000|2021-12-02 18:28:30|213603.7|213553.7|213546.2|213496.2|213604.4|213554.4|213546.2|213496.2|36
1638469720000|2021-12-02 18:28:40|213545.4|213495.4|213564.9|213514.9|213567.8|213517.8|213536.3|213486.3|29
1638469730000|2021-12-02 18:28:50|213565.4|213515.4|213564.5|213514.5|213566.9|213516.9|213564.5|213514.5|18
1638469740000|2021-12-02 18:29:00|213563.2|213513.2|213591.3|213541.3|213593.5|213543.5|213562.6|213512.6|31
1638469750000|2021-12-02 18:29:10|213591.9|213541.9|213602.1|213552.1|213607.6|213557.6|213590.2|213540.2|33
1638469760000|2021-12-02 18:29:20|213601.1|213551.1|213595.3|213545.3|213604.9|213554.9|213586.1|213536.1|35
1638469770000|2021-12-02 18:29:30|213594.5|213544.5|213606.4|213556.4|213606.4|213556.4|213594.5|213544.5|30
1638469780000|2021-12-02 18:29:40|213605.4|213555.4|213603.8|213553.8|213605.9|213555.9|213602.2|213552.2|20
1638469790000|2021-12-02 18:29:50|213604|213554|213594|213544|213607.2|213557.2|213578.9|213528.9|33
1638469800000|2021-12-02 18:30:00|213595.2|213545.2|213581.4|213531.4|213595.9|213545.9|213545.8|213495.8|39
1638469810000|2021-12-02 18:30:10|213584.6|213534.6|213583.8|213533.8|213586.4|213536.4|213574.9|213524.9|31
1638469820000|2021-12-02 18:30:20|213585.1|213535.1|213601.6|213551.6|213606.5|213556.5|213585.1|213535.1|37
1638469830000|2021-12-02 18:30:30|213598.8|213548.8|213599.6|213549.6|213605.8|213555.8|213579.2|213529.2|38
1638469840000|2021-12-02 18:30:40|213597|213547|213605.6|213555.6|213606.8|213556.8|213597|213547|30
1638469850000|2021-12-02 18:30:50|213605.3|213555.3|213610.3|213560.3|213611.3|213561.3|213605.3|213555.3|24
1638469860000|2021-12-02 18:31:00|213607.8|213557.8|213603.2|213553.2|213608.2|213558.2|213601.5|213551.5|30
1638469870000|2021-12-02 18:31:10|213599.2|213549.2|213599.7|213549.7|213603.9|213553.9|213598.4|213548.4|29
1638469880000|2021-12-02 18:31:20|213601|213551|213600.9|213550.9|213601.8|213551.8|213598.9|213548.9|30
1638469890000|2021-12-02 18:31:30|213600.5|213550.5|213581.2|213531.2|213604|213554|213575.9|213525.9|29
1638469900000|2021-12-02 18:31:40|213582.2|213532.2|213575.3|213525.3|213582.2|213532.2|213569.2|213519.2|33
1638469910000|2021-12-02 18:31:50|213574.1|213524.1|213584.3|213534.3|213586.4|213536.4|213574.1|213524.1|28
1638469920000|2021-12-02 18:32:00|213585.4|213535.4|213576.3|213526.3|213587.4|213537.4|213572.6|213522.6|33
1638469930000|2021-12-02 18:32:10|213576.9|213526.9|213572.4|213522.4|213581.4|213531.4|213569.3|213519.3|30
1638469940000|2021-12-02 18:32:20|213570.8|213520.8|213529.4|213479.4|213570.8|213520.8|213522.8|213472.8|37
1638469950000|2021-12-02 18:32:30|213530.1|213480.1|213505.8|213455.8|213532.9|213482.9|213504.4|213454.4|30
1638469960000|2021-12-02 18:32:40|213502.6|213452.6|213491.3|213441.3|213502.6|213452.6|213487.8|213437.8|32
1638469970000|2021-12-02 18:32:50|213492.7|213442.7|213450.4|213400.4|213498.7|213448.7|213447.9|213397.9|32
1638469980000|2021-12-02 18:33:00|213450.7|213400.7|213467.9|213417.9|213469.4|213419.4|213448.4|213398.4|30
1638469990000|2021-12-02 18:33:10|213468.6|213418.6|213484.5|213434.5|213488.5|213438.5|213463.9|213413.9|28
1638470000000|2021-12-02 18:33:20|213487.7|213437.7|213484.3|213434.3|213509.7|213459.7|213484.3|213434.3|35
1638470010000|2021-12-02 18:33:30|213485.6|213435.6|213456.3|213406.3|213485.6|213435.6|213455.8|213405.8|30
1638470020000|2021-12-02 18:33:40|213457.2|213407.2|213460|213410|213483.3|213433.3|213456.2|213406.2|35
1638470030000|2021-12-02 18:33:50|213463.5|213413.5|213512.9|213462.9|213521.1|213471.1|213463.5|213413.5|35
1638470040000|2021-12-02 18:34:00|213520.1|213470.1|213505.7|213455.7|213521.5|213471.5|213505.1|213455.1|35
1638470050000|2021-12-02 18:34:10|213510.1|213460.1|213490.3|213440.3|213510.1|213460.1|213485.9|213435.9|33
1638470060000|2021-12-02 18:34:20|213490.8|213440.8|213483.1|213433.1|213500.5|213450.5|213483.1|213433.1|33
1638470070000|2021-12-02 18:34:30|213483.7|213433.7|213491.8|213441.8|213494.2|213444.2|213483.7|213433.7|26
1638470080000|2021-12-02 18:34:40|213491.1|213441.1|213467.5|213417.5|213491.1|213441.1|213463.3|213413.3|23
1638470090000|2021-12-02 18:34:50|213460.1|213410.1|213444.7|213394.7|213474|213424|213441.4|213391.4|27
1638470100000|2021-12-02 18:35:00|213444.4|213394.4|213463.1|213413.1|213469.3|213419.3|213443.6|213393.6|29
1638470110000|2021-12-02 18:35:10|213462|213412|213470|213420|213475.1|213425.1|213461.7|213411.7|28
1638470120000|2021-12-02 18:35:20|213471.3|213421.3|213448.3|213398.3|213471.3|213421.3|213439.6|213389.6|31
1638470130000|2021-12-02 18:35:30|213448.6|213398.6|213435.3|213385.3|213448.6|213398.6|213419.2|213369.2|32
1638470140000|2021-12-02 18:35:40|213435.9|213385.9|213481.5|213431.5|213483.7|213433.7|213435.9|213385.9|33
1638470150000|2021-12-02 18:35:50|213482.5|213432.5|213468.3|213418.3|213485.5|213435.5|213459|213409|30
1638470160000|2021-12-02 18:36:00|213469.9|213419.9|213457.4|213407.4|213469.9|213419.9|213449.9|213399.9|34
1638470170000|2021-12-02 18:36:10|213457.8|213407.8|213452.9|213402.9|213458|213408|213450.4|213400.4|23
1638470180000|2021-12-02 18:36:20|213453.3|213403.3|213429|213379|213456.3|213406.3|213429|213379|29
1638470190000|2021-12-02 18:36:30|213430|213380|213405.6|213355.6|213430.2|213380.2|213405.6|213355.6|21
1638470200000|2021-12-02 18:36:40|213408.8|213358.8|213408.3|213358.3|213409.5|213359.5|213405.7|213355.7|15
1638470210000|2021-12-02 18:36:50|213403.6|213353.6|213397.4|213347.4|213410.5|213360.5|213393.5|213343.5|18
1638470220000|2021-12-02 18:37:00|213397|213347|213387.6|213337.6|213397|213347|213386.9|213336.9|25
1638470230000|2021-12-02 18:37:10|213388|213338|213390.2|213340.2|213401.3|213351.3|213385.3|213335.3|25
1638470240000|2021-12-02 18:37:20|213389.9|213339.9|213398.4|213348.4|213398.5|213348.5|213389.9|213339.9|17
1638470250000|2021-12-02 18:37:30|213397.5|213347.5|213396.1|213346.1|213397.5|213347.5|213396.1|213346.1|10
1638470260000|2021-12-02 18:37:40|213395.7|213345.7|213418|213368|213418|213368|213395.6|213345.6|28
1638470270000|2021-12-02 18:37:50|213419.3|213369.3|213415.1|213365.1|213421.4|213371.4|213411.3|213361.3|28
1638470280000|2021-12-02 18:38:00|213411.1|213361.1|213409.9|213359.9|213413.5|213363.5|213408.3|213358.3|21
1638470290000|2021-12-02 18:38:10|213411|213361|213387|213337|213411.1|213361.1|213386.7|213336.7|25
1638470300000|2021-12-02 18:38:20|213386.9|213336.9|213370.6|213320.6|213386.9|213336.9|213370.2|213320.2|23
1638470310000|2021-12-02 18:38:30|213370.5|213320.5|213353.3|213303.3|213370.6|213320.6|213336.1|213286.1|29
1638470320000|2021-12-02 18:38:40|213353.8|213303.8|213373.2|213323.2|213381.1|213331.1|213348.7|213298.7|30
1638470330000|2021-12-02 18:38:50|213370.1|213320.1|213391.3|213341.3|213391.4|213341.4|213367.5|213317.5|29
1638470340000|2021-12-02 18:39:00|213390.5|213340.5|213385.7|213335.7|213397.9|213347.9|213382.5|213332.5|32
1638470350000|2021-12-02 18:39:10|213385.5|213335.5|213365.4|213315.4|213393.4|213343.4|213365.4|213315.4|31
1638470360000|2021-12-02 18:39:20|213362.6|213312.6|213391.7|213341.7|213393|213343|213349.6|213299.6|29
1638470370000|2021-12-02 18:39:30|213391.1|213341.1|213414.5|213364.5|213416|213366|213391.1|213341.1|28
1638470380000|2021-12-02 18:39:40|213416.2|213366.2|213409|213359|213416.6|213366.6|213381|213331|25
1638470390000|2021-12-02 18:39:50|213410.9|213360.9|213379.6|213329.6|213416.7|213366.7|213376.6|213326.6|24
1638470400000|2021-12-02 18:40:00|213379.3|213329.3|213403.8|213353.8|213415.6|213365.6|213377.2|213327.2|30
1638470410000|2021-12-02 18:40:10|213400.7|213350.7|213438.3|213388.3|213439|213389|213398.9|213348.9|31
1638470420000|2021-12-02 18:40:20|213435.2|213385.2|213419.3|213369.3|213437.5|213387.5|213417.2|213367.2|28
1638470430000|2021-12-02 18:40:30|213419.5|213369.5|213405|213355|213420.3|213370.3|213403.8|213353.8|29
1638470440000|2021-12-02 18:40:40|213405.4|213355.4|213486.8|213436.8|213494.3|213444.3|213405.1|213355.1|22
1638470450000|2021-12-02 18:40:50|213486.6|213436.6|213486.1|213436.1|213488.3|213438.3|213484.6|213434.6|21
1638470460000|2021-12-02 18:41:00|213485.5|213435.5|213486|213436|213489.5|213439.5|213485.5|213435.5|21
1638470470000|2021-12-02 18:41:10|213485.9|213435.9|213491.7|213441.7|213499.8|213449.8|213485.9|213435.9|26
1638470480000|2021-12-02 18:41:20|213492.3|213442.3|213525.2|213475.2|213529.5|213479.5|213491|213441|20
1638470490000|2021-12-02 18:41:30|213523.9|213473.9|213520|213470|213528.4|213478.4|213515.1|213465.1|29
1638470500000|2021-12-02 18:41:40|213520.4|213470.4|213517.8|213467.8|213523.6|213473.6|213517.2|213467.2|30
1638470510000|2021-12-02 18:41:50|213517.7|213467.7|213525.4|213475.4|213525.4|213475.4|213509.1|213459.1|28
1638470520000|2021-12-02 18:42:00|213524.5|213474.5|213521.2|213471.2|213524.5|213474.5|213516.7|213466.7|27
1638470530000|2021-12-02 18:42:10|213520.6|213470.6|213518.8|213468.8|213521.4|213471.4|213512.2|213462.2|22
1638470540000|2021-12-02 18:42:20|213519.3|213469.3|213513.2|213463.2|213519.3|213469.3|213505.2|213455.2|30
1638470550000|2021-12-02 18:42:30|213513.4|213463.4|213514.4|213464.4|213514.4|213464.4|213508.1|213458.1|30
1638470560000|2021-12-02 18:42:40|213512.8|213462.8|213508.5|213458.5|213514.7|213464.7|213507.6|213457.6|23
1638470570000|2021-12-02 18:42:50|213508.1|213458.1|213513.3|213463.3|213517.8|213467.8|213507.3|213457.3|26
1638470580000|2021-12-02 18:43:00|213519|213469|213516.9|213466.9|213519|213469|213510.9|213460.9|29
1638470590000|2021-12-02 18:43:10|213516.6|213466.6|213518.1|213468.1|213518.1|213468.1|213511.1|213461.1|26
1638470600000|2021-12-02 18:43:20|213517.8|213467.8|213519.3|213469.3|213519.3|213469.3|213513.2|213463.2|30
1638470610000|2021-12-02 18:43:30|213518.9|213468.9|213516.1|213466.1|213521.4|213471.4|213508.1|213458.1|27
1638470620000|2021-12-02 18:43:40|213516.2|213466.2|213518.6|213468.6|213518.9|213468.9|213515.3|213465.3|24
1638470630000|2021-12-02 18:43:50|213518.7|213468.7|213515.2|213465.2|213519.8|213469.8|213510.6|213460.6|26
1638470640000|2021-12-02 18:44:00|213515.5|213465.5|213515|213465|213516.2|213466.2|213510.3|213460.3|29
1638470650000|2021-12-02 18:44:10|213515.1|213465.1|213511.4|213461.4|213515.9|213465.9|213505.3|213455.3|31
1638470660000|2021-12-02 18:44:20|213511.8|213461.8|213511|213461|213517.1|213467.1|213508.1|213458.1|27
1638470670000|2021-12-02 18:44:30|213502.2|213452.2|213507.5|213457.5|213513.4|213463.4|213502.2|213452.2|30
1638470680000|2021-12-02 18:44:40|213508|213458|213512.8|213462.8|213512.8|213462.8|213508|213458|23
1638470690000|2021-12-02 18:44:50|213509.1|213459.1|213516.6|213466.6|213516.7|213466.7|213509.1|213459.1|25
1638470700000|2021-12-02 18:45:00|213518.2|213468.2|213616.5|213566.5|213629.7|213579.7|213516.7|213466.7|38
1638470710000|2021-12-02 18:45:10|213619.1|213569.1|213609.3|213559.3|213619.2|213569.2|213605.9|213555.9|27
1638470720000|2021-12-02 18:45:20|213614.4|213564.4|213527.2|213477.2|213618.1|213568.1|213525.6|213475.6|34
1638470730000|2021-12-02 18:45:30|213527|213477|213557.6|213507.6|213561.8|213511.8|213526.1|213476.1|35
1638470740000|2021-12-02 18:45:40|213555.4|213505.4|213588.4|213538.4|213595.6|213545.6|213555.4|213505.4|33
1638470750000|2021-12-02 18:45:50|213588.9|213538.9|213601.6|213551.6|213606.6|213556.6|213581.5|213531.5|31
1638470760000|2021-12-02 18:46:00|213601.8|213551.8|213570.1|213520.1|213601.8|213551.8|213570.1|213520.1|26
1638470770000|2021-12-02 18:46:10|213570.2|213520.2|213517|213467|213570.2|213520.2|213517|213467|35
1638470780000|2021-12-02 18:46:20|213522.6|213472.6|213537.8|213487.8|213539.2|213489.2|213522.6|213472.6|31
1638470790000|2021-12-02 18:46:30|213569.6|213519.6|213573.2|213523.2|213579.7|213529.7|213565.8|213515.8|27
1638470800000|2021-12-02 18:46:40|213573.3|213523.3|213607.7|213557.7|213614.7|213564.7|213572.7|213522.7|33
1638470810000|2021-12-02 18:46:50|213606.3|213556.3|213575.5|213525.5|213607.2|213557.2|213575.5|213525.5|32
1638470820000|2021-12-02 18:47:00|213574.9|213524.9|213574.7|213524.7|213584.7|213534.7|213570.3|213520.3|35
1638470830000|2021-12-02 18:47:10|213574.4|213524.4|213581|213531|213596.2|213546.2|213574.4|213524.4|34
1638470840000|2021-12-02 18:47:20|213581.9|213531.9|213626.8|213576.8|213633|213583|213581.9|213531.9|35
1638470850000|2021-12-02 18:47:30|213628.5|213578.5|213624.9|213574.9|213629|213579|213616.4|213566.4|32
1638470860000|2021-12-02 18:47:40|213625.6|213575.6|213606.7|213556.7|213631.4|213581.4|213605.2|213555.2|31
1638470870000|2021-12-02 18:47:50|213606.1|213556.1|213617.9|213567.9|213625.1|213575.1|213599|213549|32
1638470880000|2021-12-02 18:48:00|213618.6|213568.6|213605.8|213555.8|213618.6|213568.6|213604.1|213554.1|25
1638470890000|2021-12-02 18:48:10|213605.9|213555.9|213628.1|213578.1|213629.9|213579.9|213605.7|213555.7|23
1638470900000|2021-12-02 18:48:20|213644.5|213594.5|213660.6|213610.6|213662.7|213612.7|213644.5|213594.5|30
1638470910000|2021-12-02 18:48:30|213660.2|213610.2|213678.2|213628.2|213678.2|213628.2|213659.4|213609.4|26
1638470920000|2021-12-02 18:48:40|213680.9|213630.9|213689.1|213639.1|213698.4|213648.4|213680.9|213630.9|38
1638470930000|2021-12-02 18:48:50|213687.4|213637.4|213681.8|213631.8|213688.8|213638.8|213678.9|213628.9|28
1638470940000|2021-12-02 18:49:00|213678.8|213628.8|213691.4|213641.4|213692.5|213642.5|213678.8|213628.8|27
1638470950000|2021-12-02 18:49:10|213689.4|213639.4|213692.2|213642.2|213717.8|213667.8|213689.4|213639.4|26
1638470960000|2021-12-02 18:49:20|213691.7|213641.7|213689.9|213639.9|213697.7|213647.7|213683.3|213633.3|21
1638470970000|2021-12-02 18:49:30|213682.1|213632.1|213631.7|213581.7|213683.1|213633.1|213631.7|213581.7|35
1638470980000|2021-12-02 18:49:40|213632.5|213582.5|213622.1|213572.1|213632.8|213582.8|213621.8|213571.8|26
1638470990000|2021-12-02 18:49:50|213621.5|213571.5|213624.6|213574.6|213626.8|213576.8|213621.2|213571.2|24
1638471000000|2021-12-02 18:50:00|213625.4|213575.4|213624.6|213574.6|213634.7|213584.7|213624.2|213574.2|19
1638471010000|2021-12-02 18:50:10|213625.5|213575.5|213677.1|213627.1|213678.6|213628.6|213625|213575|30
1638471020000|2021-12-02 18:50:20|213678.8|213628.8|213685|213635|213693.7|213643.7|213678.8|213628.8|32
1638471030000|2021-12-02 18:50:30|213683.8|213633.8|213681.2|213631.2|213684.8|213634.8|213679.9|213629.9|27
1638471040000|2021-12-02 18:50:40|213679.7|213629.7|213679.4|213629.4|213680.3|213630.3|213677.7|213627.7|22
1638471050000|2021-12-02 18:50:50|213679.1|213629.1|213691|213641|213694|213644|213676.1|213626.1|28
1638471060000|2021-12-02 18:51:00|213690.1|213640.1|213694.4|213644.4|213705.8|213655.8|213686.3|213636.3|28
1638471070000|2021-12-02 18:51:10|213691.1|213641.1|213683.9|213633.9|213694|213644|213681.8|213631.8|28
1638471080000|2021-12-02 18:51:20|213680.7|213630.7|213643|213593|213683.3|213633.3|213636.6|213586.6|26
1638471090000|2021-12-02 18:51:30|213639.8|213589.8|213614.2|213564.2|213640|213590|213611.8|213561.8|32
1638471100000|2021-12-02 18:51:40|213614.1|213564.1|213622.7|213572.7|213623.5|213573.5|213614.1|213564.1|28
1638471110000|2021-12-02 18:51:50|213622.6|213572.6|213623.2|213573.2|213623.2|213573.2|213622.1|213572.1|19
1638471120000|2021-12-02 18:52:00|213622.4|213572.4|213628.7|213578.7|213629.3|213579.3|213622.1|213572.1|27
1638471130000|2021-12-02 18:52:10|213626.2|213576.2|213627.3|213577.3|213628.7|213578.7|213619.6|213569.6|25
1638471140000|2021-12-02 18:52:20|213627|213577|213630.1|213580.1|213639.4|213589.4|213626.8|213576.8|25
1638471150000|2021-12-02 18:52:30|213630.7|213580.7|213641.8|213591.8|213641.8|213591.8|213630.4|213580.4|28
1638471160000|2021-12-02 18:52:40|213641.3|213591.3|213616.7|213566.7|213642.3|213592.3|213616.4|213566.4|27
1638471170000|2021-12-02 18:52:50|213614.5|213564.5|213605.4|213555.4|213619.3|213569.3|213605.4|213555.4|22
1638471180000|2021-12-02 18:53:00|213608.2|213558.2|213606.5|213556.5|213610.3|213560.3|213604.2|213554.2|29
1638471190000|2021-12-02 18:53:10|213604.8|213554.8|213611.4|213561.4|213613.2|213563.2|213604.8|213554.8|23
1638471200000|2021-12-02 18:53:20|213611.1|213561.1|213608.6|213558.6|213612.4|213562.4|213608.6|213558.6|16
1638471210000|2021-12-02 18:53:30|213601.8|213551.8|213584.9|213534.9|213601.8|213551.8|213575.5|213525.5|30
1638471220000|2021-12-02 18:53:40|213584.3|213534.3|213580.2|213530.2|213587.8|213537.8|213579|213529|21
1638471230000|2021-12-02 18:53:50|213578.9|213528.9|213582.9|213532.9|213586.9|213536.9|213577.3|213527.3|31
1638471240000|2021-12-02 18:54:00|213584.7|213534.7|213586.9|213536.9|213586.9|213536.9|213575.2|213525.2|33
1638471250000|2021-12-02 18:54:10|213587.1|213537.1|213588|213538|213595.5|213545.5|213581.4|213531.4|32
1638471260000|2021-12-02 18:54:20|213588.6|213538.6|213588.3|213538.3|213591.3|213541.3|213582.5|213532.5|22
1638471270000|2021-12-02 18:54:30|213586.5|213536.5|213584.4|213534.4|213591|213541|213579.7|213529.7|30
1638471280000|2021-12-02 18:54:40|213583|213533|213588.8|213538.8|213590.3|213540.3|213582.9|213532.9|21
1638471290000|2021-12-02 18:54:50|213589.2|213539.2|213589.2|213539.2|213601.6|213551.6|213587.4|213537.4|31
1638471300000|2021-12-02 18:55:00|213589.5|213539.5|213585|213535|213592.5|213542.5|213581|213531|34
1638471310000|2021-12-02 18:55:10|213586.1|213536.1|213580|213530|213604.1|213554.1|213577.1|213527.1|34
1638471320000|2021-12-02 18:55:20|213580.8|213530.8|213577.4|213527.4|213583.6|213533.6|213576.8|213526.8|33
1638471330000|2021-12-02 18:55:30|213588.2|213538.2|213583.4|213533.4|213588.2|213538.2|213579.7|213529.7|24
1638471340000|2021-12-02 18:55:40|213584.2|213534.2|213520.4|213470.4|213585.2|213535.2|213520.4|213470.4|27
1638471350000|2021-12-02 18:55:50|213507.2|213457.2|213453.2|213403.2|213507.2|213457.2|213449.6|213399.6|33
1638471360000|2021-12-02 18:56:00|213453.6|213403.6|213501.9|213451.9|213501.9|213451.9|213433.5|213383.5|37
1638471370000|2021-12-02 18:56:10|213500.1|213450.1|213491.3|213441.3|213500.2|213450.2|213472.5|213422.5|28
1638471380000|2021-12-02 18:56:20|213489.5|213439.5|213506.3|213456.3|213508.3|213458.3|213489|213439|23
1638471390000|2021-12-02 18:56:30|213505.9|213455.9|213503.4|213453.4|213506.8|213456.8|213499|213449|18
1638471400000|2021-12-02 18:56:40|213504.8|213454.8|213506.8|213456.8|213506.8|213456.8|213494.3|213444.3|34
1638471410000|2021-12-02 18:56:50|213503.4|213453.4|213498.3|213448.3|213504.2|213454.2|213497.7|213447.7|34
1638471420000|2021-12-02 18:57:00|213498.9|213448.9|213495.6|213445.6|213507.9|213457.9|213480.2|213430.2|32
1638471430000|2021-12-02 18:57:10|213497.5|213447.5|213476.5|213426.5|213498.8|213448.8|213476.5|213426.5|31
1638471440000|2021-12-02 18:57:20|213479.6|213429.6|213483.1|213433.1|213492.8|213442.8|213479.4|213429.4|27
1638471450000|2021-12-02 18:57:30|213483.4|213433.4|213462.1|213412.1|213484.4|213434.4|213458.8|213408.8|25
1638471460000|2021-12-02 18:57:40|213462.8|213412.8|213402|213352|213466.3|213416.3|213396.8|213346.8|29
1638471470000|2021-12-02 18:57:50|213400.4|213350.4|213419.4|213369.4|213419.4|213369.4|213398.5|213348.5|23
1638471480000|2021-12-02 18:58:00|213420.4|213370.4|213427.7|213377.7|213445|213395|213411.1|213361.1|28
1638471490000|2021-12-02 18:58:10|213426.2|213376.2|213426.2|213376.2|213431|213381|213422.1|213372.1|28
1638471500000|2021-12-02 18:58:20|213426|213376|213427.6|213377.6|213460.7|213410.7|213423.2|213373.2|34
1638471510000|2021-12-02 18:58:30|213428.1|213378.1|213417.4|213367.4|213428.2|213378.2|213413|213363|29
1638471520000|2021-12-02 18:58:40|213416.2|213366.2|213356.9|213306.9|213423.5|213373.5|213355.5|213305.5|28
1638471530000|2021-12-02 18:58:50|213356.8|213306.8|213353.5|213303.5|213359.5|213309.5|213346.7|213296.7|28
1638471540000|2021-12-02 18:59:00|213345.3|213295.3|213327.8|213277.8|213357|213307|213316.2|213266.2|29
1638471550000|2021-12-02 18:59:10|213329.7|213279.7|213325.7|213275.7|213329.7|213279.7|213320.2|213270.2|24
1638471560000|2021-12-02 18:59:20|213327.3|213277.3|213338.8|213288.8|213343.9|213293.9|213323.1|213273.1|25
1638471570000|2021-12-02 18:59:30|213339.8|213289.8|213338.8|213288.8|213341.8|213291.8|213337.3|213287.3|21
1638471580000|2021-12-02 18:59:40|213338|213288|213306.2|213256.2|213338.2|213288.2|213297.5|213247.5|17
1638471590000|2021-12-02 18:59:50|213306.4|213256.4|213295.2|213245.2|213307.8|213257.8|213277.3|213227.3|30
1638471600000|2021-12-02 19:00:00|213293.8|213243.8|213242|213192|213295.3|213245.3|213241.5|213191.5|28
1638471610000|2021-12-02 19:00:10|213242.8|213192.8|213244|213194|213244|213194|213232.8|213182.8|30
1638471620000|2021-12-02 19:00:20|213243.7|213193.7|213268.2|213218.2|213273.8|213223.8|213243.7|213193.7|33
1638471630000|2021-12-02 19:00:30|213264|213214|213301.7|213251.7|213302.8|213252.8|213262.7|213212.7|27
1638471640000|2021-12-02 19:00:40|213301.5|213251.5|213290.4|213240.4|213303.6|213253.6|213289|213239|28
1638471650000|2021-12-02 19:00:50|213277.7|213227.7|213244.7|213194.7|213277.7|213227.7|213243.5|213193.5|22
1638471660000|2021-12-02 19:01:00|213246.1|213196.1|213238.1|213188.1|213246.1|213196.1|213235.1|213185.1|25
1638471670000|2021-12-02 19:01:10|213238.9|213188.9|213241.6|213191.6|213247.1|213197.1|213237.8|213187.8|20
1638471680000|2021-12-02 19:01:20|213244.5|213194.5|213240.6|213190.6|213248.6|213198.6|213239.6|213189.6|23
1638471690000|2021-12-02 19:01:30|213240.2|213190.2|213237.2|213187.2|213245|213195|213237.2|213187.2|26
1638471700000|2021-12-02 19:01:40|213238.4|213188.4|213236.7|213186.7|213240.4|213190.4|213233.6|213183.6|19
1638471710000|2021-12-02 19:01:50|213236.8|213186.8|213241.8|213191.8|213244.1|213194.1|213235.7|213185.7|21
1638471720000|2021-12-02 19:02:00|213242.2|213192.2|213250|213200|213253.7|213203.7|213240|213190|26
1638471730000|2021-12-02 19:02:10|213250.6|213200.6|213244.1|213194.1|213251.8|213201.8|213243.5|213193.5|27
1638471740000|2021-12-02 19:02:20|213245.5|213195.5|213246.2|213196.2|213246.2|213196.2|213243.8|213193.8|15
1638471750000|2021-12-02 19:02:30|213246|213196|213232.1|213182.1|213246.6|213196.6|213229.6|213179.6|19
1638471760000|2021-12-02 19:02:40|213232.4|213182.4|213232.6|213182.6|213235.3|213185.3|213231.1|213181.1|18
1638471770000|2021-12-02 19:02:50|213232.7|213182.7|213162.1|213112.1|213236.6|213186.6|213162.1|213112.1|19
1638471780000|2021-12-02 19:03:00|213165.8|213115.8|213142.1|213092.1|213168.7|213118.7|213119.2|213069.2|34
1638471790000|2021-12-02 19:03:10|213137.7|213087.7|213139.9|213089.9|213169.5|213119.5|213131.6|213081.6|31
1638471800000|2021-12-02 19:03:20|213139|213089|213151.3|213101.3|213154.5|213104.5|213139|213089|19
1638471810000|2021-12-02 19:03:30|213154.1|213104.1|213202.9|213152.9|213202.9|213152.9|213148.2|213098.2|32
1638471820000|2021-12-02 19:03:40|213202.1|213152.1|213258.8|213208.8|213258.8|213208.8|213200.3|213150.3|27
1638471830000|2021-12-02 19:03:50|213260.2|213210.2|213253.2|213203.2|213268.2|213218.2|213243.7|213193.7|27
1638471840000|2021-12-02 19:04:00|213250.6|213200.6|213237.8|213187.8|213250.6|213200.6|213228.5|213178.5|32
1638471850000|2021-12-02 19:04:10|213238.3|213188.3|213259|213209|213264.3|213214.3|213238.3|213188.3|28
1638471860000|2021-12-02 19:04:20|213259.5|213209.5|213236.3|213186.3|213260.2|213210.2|213236.1|213186.1|29
1638471870000|2021-12-02 19:04:30|213238.2|213188.2|213214.7|213164.7|213238.6|213188.6|213202.5|213152.5|37
1638471880000|2021-12-02 19:04:40|213199.5|213149.5|213181.6|213131.6|213200.1|213150.1|213176.1|213126.1|25
1638471890000|2021-12-02 19:04:50|213172.5|213122.5|213163.4|213113.4|213175.5|213125.5|213150.5|213100.5|29
1638471900000|2021-12-02 19:05:00|213157.9|213107.9|213189|213139|213196.8|213146.8|213129|213079|35
1638471910000|2021-12-02 19:05:10|213193.3|213143.3|213183.3|213133.3|213200.2|213150.2|213183.3|213133.3|33
1638471920000|2021-12-02 19:05:20|213183.1|213133.1|213157.3|213107.3|213188.6|213138.6|213157.3|213107.3|38
1638471930000|2021-12-02 19:05:30|213154.5|213104.5|213134.5|213084.5|213155.6|213105.6|213134.5|213084.5|31
1638471940000|2021-12-02 19:05:40|213140.1|213090.1|213156.8|213106.8|213157.4|213107.4|213138.5|213088.5|29
1638471950000|2021-12-02 19:05:50|213151|213101|213175.3|213125.3|213190.7|213140.7|213147.5|213097.5|33
1638471960000|2021-12-02 19:06:00|213179.6|213129.6|213207.2|213157.2|213209.5|213159.5|213178.6|213128.6|32
1638471970000|2021-12-02 19:06:10|213207.1|213157.1|213242.8|213192.8|213246.4|213196.4|213207.1|213157.1|32
1638471980000|2021-12-02 19:06:20|213222.8|213172.8|213218.7|213168.7|213222.8|213172.8|213209.8|213159.8|30
1638471990000|2021-12-02 19:06:30|213212.3|213162.3|213183|213133|213217.1|213167.1|213183|213133|33
1638472000000|2021-12-02 19:06:40|213189|213139|213180|213130|213190.6|213140.6|213173.2|213123.2|26
1638472010000|2021-12-02 19:06:50|213179|213129|213135.4|213085.4|213180.6|213130.6|213134.5|213084.5|31
1638472020000|2021-12-02 19:07:00|213134.9|213084.9|213142.3|213092.3|213142.3|213092.3|213127.8|213077.8|23
1638472030000|2021-12-02 19:07:10|213142.2|213092.2|213136.8|213086.8|213144.1|213094.1|213136.8|213086.8|24
1638472040000|2021-12-02 19:07:20|213135.9|213085.9|213069|213019|213135.9|213085.9|213066.2|213016.2|35
1638472050000|2021-12-02 19:07:30|213068|213018|213071.3|213021.3|213088.1|213038.1|213061.3|213011.3|34
1638472060000|2021-12-02 19:07:40|213070.2|213020.2|213067.9|213017.9|213075|213025|213063.6|213013.6|32
1638472070000|2021-12-02 19:07:50|213066.6|213016.6|213055.5|213005.5|213072.9|213022.9|213053.5|213003.5|30
1638472080000|2021-12-02 19:08:00|213059.7|213009.7|213097.8|213047.8|213099.1|213049.1|213057.3|213007.3|22
1638472090000|2021-12-02 19:08:10|213099.4|213049.4|213097.9|213047.9|213099.4|213049.4|213090.5|213040.5|29
1638472100000|2021-12-02 19:08:20|213097.8|213047.8|213071.9|213021.9|213097.8|213047.8|213070|213020|26
1638472110000|2021-12-02 19:08:30|213074.8|213024.8|213070.5|213020.5|213078.7|213028.7|213060.1|213010.1|32
1638472120000|2021-12-02 19:08:40|213071.2|213021.2|213067.3|213017.3|213096.3|213046.3|213067.3|213017.3|33
1638472130000|2021-12-02 19:08:50|213067.8|213017.8|213057.4|213007.4|213067.8|213017.8|213054.6|213004.6|25
1638472140000|2021-12-02 19:09:00|213056.3|213006.3|213057.1|213007.1|213062.9|213012.9|213050.9|213000.9|23
1638472150000|2021-12-02 19:09:10|213057.3|213007.3|213069.9|213019.9|213070.7|213020.7|213057.3|213007.3|29
1638472160000|2021-12-02 19:09:20|213069.5|213019.5|213126.1|213076.1|213128.2|213078.2|213067.5|213017.5|30
1638472170000|2021-12-02 19:09:30|213125.4|213075.4|213092.8|213042.8|213126|213076|213084.6|213034.6|33
1638472180000|2021-12-02 19:09:40|213095.6|213045.6|213046.1|212996.1|213096.4|213046.4|213045.4|212995.4|30
1638472190000|2021-12-02 19:09:50|213046.2|212996.2|213047.3|212997.3|213047.9|212997.9|213043.3|212993.3|21
1638472200000|2021-12-02 19:10:00|213041.2|212991.2|213044.9|212994.9|213053.7|213003.7|213041.2|212991.2|35
1638472210000|2021-12-02 19:10:10|213045.8|212995.8|213046.9|212996.9|213054.2|213004.2|213045.8|212995.8|27
1638472220000|2021-12-02 19:10:20|213047.2|212997.2|213044.4|212994.4|213048.3|212998.3|213044.4|212994.4|21
1638472230000|2021-12-02 19:10:30|213044.6|212994.6|213048.3|212998.3|213051.8|213001.8|213044.5|212994.5|14
1638472240000|2021-12-02 19:10:40|213048.7|212998.7|213049.1|212999.1|213049.1|212999.1|213045.4|212995.4|18
1638472250000|2021-12-02 19:10:50|213048.2|212998.2|213032|212982|213048.2|212998.2|213030|212980|22
1638472260000|2021-12-02 19:11:00|213038.6|212988.6|213055.4|213005.4|213066.6|213016.6|213038.6|212988.6|33
1638472270000|2021-12-02 19:11:10|213055.5|213005.5|213053.2|213003.2|213062.2|213012.2|213051.7|213001.7|22
1638472280000|2021-12-02 19:11:20|213054.4|213004.4|213061.1|213011.1|213067.3|213017.3|213054.4|213004.4|28
1638472290000|2021-12-02 19:11:30|213061.4|213011.4|213108.4|213058.4|213109.7|213059.7|213060.2|213010.2|33
1638472300000|2021-12-02 19:11:40|213109|213059|213130.6|213080.6|213134.4|213084.4|213105.4|213055.4|28
1638472310000|2021-12-02 19:11:50|213131.5|213081.5|213140.6|213090.6|213140.6|213090.6|213129.7|213079.7|32
1638472320000|2021-12-02 19:12:00|213137|213087|213140|213090|213141.9|213091.9|213136|213086|29
1638472330000|2021-12-02 19:12:10|213138.3|213088.3|213138.8|213088.8|213147.6|213097.6|213136.2|213086.2|29
1638472340000|2021-12-02 19:12:20|213139.3|213089.3|213140.1|213090.1|213146.2|213096.2|213133.8|213083.8|29
1638472350000|2021-12-02 19:12:30|213140.4|213090.4|213144.5|213094.5|213145.8|213095.8|213138.8|213088.8|26
1638472360000|2021-12-02 19:12:40|213146.6|213096.6|213189.2|213139.2|213191|213141|213139.5|213089.5|29
1638472370000|2021-12-02 19:12:50|213188.3|213138.3|213188.4|213138.4|213188.8|213138.8|213179.1|213129.1|29
1638472380000|2021-12-02 19:13:00|213215.9|213165.9|213215.1|213165.1|213230.2|213180.2|213212.5|213162.5|28
1638472390000|2021-12-02 19:13:10|213216|213166|213194|213144|213223.4|213173.4|213189.5|213139.5|26
1638472400000|2021-12-02 19:13:20|213193.5|213143.5|213168.9|213118.9|213197.8|213147.8|213153.2|213103.2|32
1638472410000|2021-12-02 19:13:30|213170.4|213120.4|213178.7|213128.7|213204.3|213154.3|213159|213109|26
1638472420000|2021-12-02 19:13:40|213177.7|213127.7|213159.1|213109.1|213178.5|213128.5|213156.9|213106.9|24
1638472430000|2021-12-02 19:13:50|213157.5|213107.5|213155.9|213105.9|213168.6|213118.6|213151.1|213101.1|30
1638472440000|2021-12-02 19:14:00|213158.7|213108.7|213147.8|213097.8|213165.6|213115.6|213147.8|213097.8|35
1638472450000|2021-12-02 19:14:10|213148.3|213098.3|213141.6|213091.6|213153.7|213103.7|213141.2|213091.2|27
1638472460000|2021-12-02 19:14:20|213144.1|213094.1|213152.9|213102.9|213154.8|213104.8|213127.9|213077.9|29
1638472470000|2021-12-02 19:14:30|213153.9|213103.9|213150.5|213100.5|213153.9|213103.9|213143.5|213093.5|25
1638472480000|2021-12-02 19:14:40|213153.3|213103.3|213156.8|213106.8|213158.9|213108.9|213149.2|213099.2|22
1638472490000|2021-12-02 19:14:50|213156.7|213106.7|213155.5|213105.5|213159.7|213109.7|213152.9|213102.9|20
1638472500000|2021-12-02 19:15:00|213154.3|213104.3|213107.7|213057.7|213154.3|213104.3|213097.7|213047.7|32
1638472510000|2021-12-02 19:15:10|213105|213055|213097|213047|213111.1|213061.1|213097|213047|21
1638472520000|2021-12-02 19:15:20|213097.8|213047.8|213086.6|213036.6|213102.7|213052.7|213084|213034|28
1638472530000|2021-12-02 19:15:30|213091.1|213041.1|213076.1|213026.1|213091.1|213041.1|213072.1|213022.1|30
1638472540000|2021-12-02 19:15:40|213076.5|213026.5|213083.4|213033.4|213087.6|213037.6|213076.5|213026.5|30
1638472550000|2021-12-02 19:15:50|213083.6|213033.6|213093.9|213043.9|213099.7|213049.7|213083.2|213033.2|23
1638472560000|2021-12-02 19:16:00|213088.8|213038.8|213074.2|213024.2|213100.4|213050.4|213071.3|213021.3|28
1638472570000|2021-12-02 19:16:10|213075.8|213025.8|213074.7|213024.7|213075.8|213025.8|213069.6|213019.6|29
1638472580000|2021-12-02 19:16:20|213074.2|213024.2|213069.7|213019.7|213075.3|213025.3|213068.9|213018.9|25
1638472590000|2021-12-02 19:16:30|213070.4|213020.4|213070.1|213020.1|213072.2|213022.2|213067.6|213017.6|19
1638472600000|2021-12-02 19:16:40|213071.7|213021.7|213070.8|213020.8|213072.9|213022.9|213070.1|213020.1|23
1638472610000|2021-12-02 19:16:50|213081.9|213031.9|213105.3|213055.3|213107.3|213057.3|213081.9|213031.9|20
1638472620000|2021-12-02 19:17:00|213106.5|213056.5|213110|213060|213127.9|213077.9|213105|213055|22
1638472630000|2021-12-02 19:17:10|213103.4|213053.4|213100.4|213050.4|213109.2|213059.2|213098.8|213048.8|26
1638472640000|2021-12-02 19:17:20|213099.6|213049.6|213090.3|213040.3|213105.9|213055.9|213090.3|213040.3|19
1638472650000|2021-12-02 19:17:30|213094.4|213044.4|213099.9|213049.9|213105.3|213055.3|213093.5|213043.5|19
1638472660000|2021-12-02 19:17:40|213103.8|213053.8|213101.6|213051.6|213103.8|213053.8|213098.6|213048.6|17
1638472670000|2021-12-02 19:17:50|213101.8|213051.8|213103.5|213053.5|213105|213055|213101.8|213051.8|14
1638472680000|2021-12-02 19:18:00|213103.9|213053.9|213124|213074|213128.2|213078.2|213102.7|213052.7|16
1638472690000|2021-12-02 19:18:10|213123.7|213073.7|213136.1|213086.1|213137.1|213087.1|213108.6|213058.6|32
1638472700000|2021-12-02 19:18:20|213136.5|213086.5|213137.7|213087.7|213137.7|213087.7|213131.7|213081.7|23
1638472710000|2021-12-02 19:18:30|213138.2|213088.2|213133.1|213083.1|213140.2|213090.2|213132.2|213082.2|21
1638472720000|2021-12-02 19:18:40|213128.2|213078.2|213140.3|213090.3|213142.3|213092.3|213128|213078|24
1638472730000|2021-12-02 19:18:50|213139.9|213089.9|213167|213117|213170.2|213120.2|213139.7|213089.7|26
1638472740000|2021-12-02 19:19:00|213166.2|213116.2|213166|213116|213171|213121|213166|213116|23
1638472750000|2021-12-02 19:19:10|213171.8|213121.8|213188.4|213138.4|213191.6|213141.6|213171.7|213121.7|18
1638472760000|2021-12-02 19:19:20|213184.6|213134.6|213198.6|213148.6|213200.4|213150.4|213184.6|213134.6|21
1638472770000|2021-12-02 19:19:30|213200.8|213150.8|213193.7|213143.7|213202.1|213152.1|213193.2|213143.2|24
1638472780000|2021-12-02 19:19:40|213193|213143|213194.5|213144.5|213197.9|213147.9|213191.6|213141.6|30
1638472790000|2021-12-02 19:19:50|213194.9|213144.9|213192.6|213142.6|213196.1|213146.1|213189|213139|17
1638472800000|2021-12-02 19:20:00|213192.5|213142.5|213207.5|213157.5|213209.6|213159.6|213191.9|213141.9|21
1638472810000|2021-12-02 19:20:10|213207.9|213157.9|213206|213156|213209.1|213159.1|213201.5|213151.5|20
1638472820000|2021-12-02 19:20:20|213205.8|213155.8|213206.1|213156.1|213206.7|213156.7|213204.7|213154.7|15
1638472830000|2021-12-02 19:20:30|213206.7|213156.7|213251.5|213201.5|213251.9|213201.9|213206.3|213156.3|18
1638472840000|2021-12-02 19:20:40|213250.7|213200.7|213244.2|213194.2|213261|213211|213241.5|213191.5|29
1638472850000|2021-12-02 19:20:50|213246.2|213196.2|213252.3|213202.3|213262.8|213212.8|213243|213193|21
1638472860000|2021-12-02 19:21:00|213253.5|213203.5|213250.8|213200.8|213257.6|213207.6|213247.9|213197.9|31
1638472870000|2021-12-02 19:21:10|213248.5|213198.5|213250.7|213200.7|213258.3|213208.3|213248.5|213198.5|31
1638472880000|2021-12-02 19:21:20|213251.9|213201.9|213245.4|213195.4|213252.4|213202.4|213245.4|213195.4|28
1638472890000|2021-12-02 19:21:30|213245.3|213195.3|213247.2|213197.2|213247.6|213197.6|213243.1|213193.1|23
1638472900000|2021-12-02 19:21:40|213248.1|213198.1|213252.2|213202.2|213252.3|213202.3|213245.8|213195.8|28
1638472910000|2021-12-02 19:21:50|213251.4|213201.4|213295.7|213245.7|213298.4|213248.4|213251.4|213201.4|32
1638472920000|2021-12-02 19:22:00|213295.1|213245.1|213293.6|213243.6|213297.4|213247.4|213292.3|213242.3|24
1638472930000|2021-12-02 19:22:10|213295.7|213245.7|213294.9|213244.9|213295.7|213245.7|213292.8|213242.8|15
1638472940000|2021-12-02 19:22:20|213291.3|213241.3|213292.5|213242.5|213294.7|213244.7|213287.9|213237.9|20
1638472950000|2021-12-02 19:22:30|213294.1|213244.1|213297.2|213247.2|213297.2|213247.2|213292.9|213242.9|17
1638472960000|2021-12-02 19:22:40|213296.4|213246.4|213298.5|213248.5|213300.3|213250.3|213296|213246|23
1638472970000|2021-12-02 19:22:50|213297.1|213247.1|213289.7|213239.7|213297.1|213247.1|213282.5|213232.5|21
1638472980000|2021-12-02 19:23:00|213290.7|213240.7|213248.7|213198.7|213290.7|213240.7|213248.7|213198.7|26
1638472990000|2021-12-02 19:23:10|213249.8|213199.8|213237.9|213187.9|213250.5|213200.5|213231.5|213181.5|23
1638473000000|2021-12-02 19:23:20|213240.3|213190.3|213232.2|213182.2|213243.8|213193.8|213227|213177|20
1638473010000|2021-12-02 19:23:30|213202.2|213152.2|213241.1|213191.1|213241.1|213191.1|213202.2|213152.2|29
1638473020000|2021-12-02 19:23:40|213241.3|213191.3|213243.1|213193.1|213243.3|213193.3|213240|213190|18
1638473030000|2021-12-02 19:23:50|213242.6|213192.6|213248.8|213198.8|213248.8|213198.8|213241.6|213191.6|22
1638473040000|2021-12-02 19:24:00|213249|213199|213248.5|213198.5|213252.5|213202.5|213245.8|213195.8|27
1638473050000|2021-12-02 19:24:10|213250.5|213200.5|213247.9|213197.9|213250.5|213200.5|213245.5|213195.5|26
1638473060000|2021-12-02 19:24:20|213250.6|213200.6|213250.8|213200.8|213275.4|213225.4|213246.5|213196.5|32
1638473070000|2021-12-02 19:24:30|213252|213202|213245.7|213195.7|213252|213202|213240.6|213190.6|25
1638473080000|2021-12-02 19:24:40|213245.8|213195.8|213244.8|213194.8|213247.2|213197.2|213241.9|213191.9|28
1638473090000|2021-12-02 19:24:50|213243.1|213193.1|213246.2|213196.2|213247.1|213197.1|213243.1|213193.1|14
1638473100000|2021-12-02 19:25:00|213246.1|213196.1|213247.4|213197.4|213247.4|213197.4|213245.2|213195.2|11
1638473110000|2021-12-02 19:25:10|213246.8|213196.8|213236.2|213186.2|213246.8|213196.8|213230.3|213180.3|30
1638473120000|2021-12-02 19:25:20|213238.7|213188.7|213232.9|213182.9|213238.7|213188.7|213232.3|213182.3|20
1638473130000|2021-12-02 19:25:30|213232.5|213182.5|213153.7|213103.7|213232.5|213182.5|213152.1|213102.1|38
1638473140000|2021-12-02 19:25:40|213175.9|213125.9|213153.3|213103.3|213176|213126|213151.4|213101.4|24
1638473150000|2021-12-02 19:25:50|213147.2|213097.2|213150.2|213100.2|213157|213107|213147.2|213097.2|27
1638473160000|2021-12-02 19:26:00|213150.7|213100.7|213152.9|213102.9|213163.7|213113.7|213147.1|213097.1|28
1638473170000|2021-12-02 19:26:10|213151.2|213101.2|213152.5|213102.5|213159.4|213109.4|213148.4|213098.4|25
1638473180000|2021-12-02 19:26:20|213153.6|213103.6|213151.8|213101.8|213154.2|213104.2|213146.8|213096.8|21
1638473190000|2021-12-02 19:26:30|213152|213102|213197.6|213147.6|213201.2|213151.2|213151.3|213101.3|24
1638473200000|2021-12-02 19:26:40|213197.7|213147.7|213228.5|213178.5|213232.5|213182.5|213195.9|213145.9|27
1638473210000|2021-12-02 19:26:50|213226.3|213176.3|213230.8|213180.8|213231.8|213181.8|213204.7|213154.7|33
1638473220000|2021-12-02 19:27:00|213230.1|213180.1|213228.9|213178.9|213230.7|213180.7|213226.6|213176.6|23
1638473230000|2021-12-02 19:27:10|213228.8|213178.8|213222.5|213172.5|213229.9|213179.9|213222.5|213172.5|16
1638473240000|2021-12-02 19:27:20|213222.7|213172.7|213213|213163|213222.7|213172.7|213210.8|213160.8|32
1638473250000|2021-12-02 19:27:30|213212.6|213162.6|213213|213163|213221|213171|213210.7|213160.7|27
1638473260000|2021-12-02 19:27:40|213216.2|213166.2|213223.7|213173.7|213224.7|213174.7|213213.9|213163.9|23
1638473270000|2021-12-02 19:27:50|213224.2|213174.2|213214.8|213164.8|213224.2|213174.2|213213.2|213163.2|25
1638473280000|2021-12-02 19:28:00|213215.4|213165.4|213206.8|213156.8|213216|213166|213204.3|213154.3|28
1638473290000|2021-12-02 19:28:10|213206.4|213156.4|213212.7|213162.7|213228.6|213178.6|213205.2|213155.2|30
1638473300000|2021-12-02 19:28:20|213208.5|213158.5|213200.5|213150.5|213211.7|213161.7|213198.8|213148.8|28
1638473310000|2021-12-02 19:28:30|213201.3|213151.3|213187.3|213137.3|213205.8|213155.8|213178.3|213128.3|29
1638473320000|2021-12-02 19:28:40|213186.3|213136.3|213190|213140|213190.6|213140.6|213186.3|213136.3|30
1638473330000|2021-12-02 19:28:50|213189.8|213139.8|213189.7|213139.7|213193.2|213143.2|213186.7|213136.7|25
1638473340000|2021-12-02 19:29:00|213189.2|213139.2|213204.5|213154.5|213205.1|213155.1|213188.8|213138.8|28
1638473350000|2021-12-02 19:29:10|213203.6|213153.6|213210.9|213160.9|213212.4|213162.4|213203.6|213153.6|19
1638473360000|2021-12-02 19:29:20|213211|213161|213216.2|213166.2|213217.7|213167.7|213211|213161|22
1638473370000|2021-12-02 19:29:30|213216.1|213166.1|213211.2|213161.2|213216.5|213166.5|213211.2|213161.2|15
1638473380000|2021-12-02 19:29:40|213209|213159|213210.6|213160.6|213210.6|213160.6|213206.7|213156.7|23
1638473390000|2021-12-02 19:29:50|213210.2|213160.2|213209.7|213159.7|213211.3|213161.3|213209.2|213159.2|17
1638473400000|2021-12-02 19:30:00|213209.5|213159.5|213212.2|213162.2|213213.1|213163.1|213208.8|213158.8|23
1638473410000|2021-12-02 19:30:10|213212.5|213162.5|213246.7|213196.7|213279.6|213229.6|213210.8|213160.8|28
1638473420000|2021-12-02 19:30:20|213245.6|213195.6|213243.6|213193.6|213249.3|213199.3|213241.5|213191.5|21
1638473430000|2021-12-02 19:30:30|213244|213194|213241.9|213191.9|213244.2|213194.2|213238.1|213188.1|19
1638473440000|2021-12-02 19:30:40|213239.6|213189.6|213237.8|213187.8|213243.5|213193.5|213236.3|213186.3|21
1638473450000|2021-12-02 19:30:50|213239.6|213189.6|213245|213195|213246.6|213196.6|213239.6|213189.6|23
1638473460000|2021-12-02 19:31:00|213245.7|213195.7|213244.7|213194.7|213246|213196|213240.7|213190.7|20
1638473470000|2021-12-02 19:31:10|213244.4|213194.4|213243.8|213193.8|213245.3|213195.3|213240.7|213190.7|28
1638473480000|2021-12-02 19:31:20|213241.2|213191.2|213241.3|213191.3|213243.4|213193.4|213240.4|213190.4|15
1638473490000|2021-12-02 19:31:30|213241.4|213191.4|213245.6|213195.6|213248.1|213198.1|213239.6|213189.6|22
1638473500000|2021-12-02 19:31:40|213244.7|213194.7|213245.6|213195.6|213247.7|213197.7|213244.7|213194.7|24
1638473510000|2021-12-02 19:31:50|213245.7|213195.7|213248.4|213198.4|213250.9|213200.9|213245.7|213195.7|20
1638473520000|2021-12-02 19:32:00|213247|213197|213247.7|213197.7|213251.2|213201.2|213247|213197|27
1638473530000|2021-12-02 19:32:10|213248|213198|213253.1|213203.1|213255.9|213205.9|213246.3|213196.3|27
1638473540000|2021-12-02 19:32:20|213250|213200|213252.7|213202.7|213253.9|213203.9|213247.7|213197.7|29
1638473550000|2021-12-02 19:32:30|213252.5|213202.5|213255.2|213205.2|213256.9|213206.9|213251.3|213201.3|20
1638473560000|2021-12-02 19:32:40|213252.6|213202.6|213250.4|213200.4|213253.6|213203.6|213249.9|213199.9|34
1638473570000|2021-12-02 19:32:50|213252.8|213202.8|213246.7|213196.7|213253.2|213203.2|213243|213193|22
1638473580000|2021-12-02 19:33:00|213247|213197|213245.7|213195.7|213252.4|213202.4|213244.4|213194.4|27
1638473590000|2021-12-02 19:33:10|213246.4|213196.4|213248.6|213198.6|213252.9|213202.9|213246|213196|34
1638473600000|2021-12-02 19:33:20|213247.8|213197.8|213244.1|213194.1|213249.8|213199.8|213243.3|213193.3|25
1638473610000|2021-12-02 19:33:30|213244.5|213194.5|213246.8|213196.8|213250.8|213200.8|213243.4|213193.4|29
1638473620000|2021-12-02 19:33:40|213246.6|213196.6|213241.4|213191.4|213251.7|213201.7|213240.1|213190.1|28
1638473630000|2021-12-02 19:33:50|213240|213190|213272.5|213222.5|213272.5|213222.5|213240|213190|22
1638473640000|2021-12-02 19:34:00|213270.3|213220.3|213264.5|213214.5|213272.6|213222.6|213260.3|213210.3|31
1638473650000|2021-12-02 19:34:10|213264.6|213214.6|213260.6|213210.6|213265.5|213215.5|213249.1|213199.1|24
1638473660000|2021-12-02 19:34:20|213257.9|213207.9|213268.5|213218.5|213268.5|213218.5|213254.2|213204.2|25
1638473670000|2021-12-02 19:34:30|213274.9|213224.9|213272.5|213222.5|213275.2|213225.2|213265.8|213215.8|24
1638473680000|2021-12-02 19:34:40|213267.6|213217.6|213296.5|213246.5|213296.5|213246.5|213266.7|213216.7|18
1638473690000|2021-12-02 19:34:50|213303.3|213253.3|213284.6|213234.6|213315.5|213265.5|213270.3|213220.3|26
1638473700000|2021-12-02 19:35:00|213284.7|213234.7|213283|213233|213289.4|213239.4|213274.6|213224.6|28
1638473710000|2021-12-02 19:35:10|213284|213234|213279.4|213229.4|213289.6|213239.6|213269.5|213219.5|32
1638473720000|2021-12-02 19:35:20|213275.6|213225.6|213285.9|213235.9|213286.7|213236.7|213272.7|213222.7|22
1638473730000|2021-12-02 19:35:30|213286.8|213236.8|213288.3|213238.3|213289.5|213239.5|213277.9|213227.9|24
1638473740000|2021-12-02 19:35:40|213285.9|213235.9|213285|213235|213286.9|213236.9|213280|213230|26
1638473750000|2021-12-02 19:35:50|213285.1|213235.1|213289.1|213239.1|213289.4|213239.4|213283.3|213233.3|23
1638473760000|2021-12-02 19:36:00|213289.6|213239.6|213317.4|213267.4|213320|213270|213285.3|213235.3|22
1638473770000|2021-12-02 19:36:10|213315|213265|213321.2|213271.2|213321.2|213271.2|213313.3|213263.3|17
1638473780000|2021-12-02 19:36:20|213317.7|213267.7|213317.2|213267.2|213320.5|213270.5|213315.6|213265.6|24
1638473790000|2021-12-02 19:36:30|213317|213267|213314.3|213264.3|213317.7|213267.7|213303.7|213253.7|30
1638473800000|2021-12-02 19:36:40|213314.5|213264.5|213382.8|213332.8|213383.4|213333.4|213313.9|213263.9|33
1638473810000|2021-12-02 19:36:50|213382.1|213332.1|213372.8|213322.8|213382.1|213332.1|213372.8|213322.8|14
1638473820000|2021-12-02 19:37:00|213372.9|213322.9|213377.7|213327.7|213379.9|213329.9|213372.9|213322.9|18
1638473830000|2021-12-02 19:37:10|213377.5|213327.5|213382.3|213332.3|213384|213334|213376.1|213326.1|25
1638473840000|2021-12-02 19:37:20|213382.5|213332.5|213351|213301|213382.5|213332.5|213343.6|213293.6|24
1638473850000|2021-12-02 19:37:30|213345.2|213295.2|213345.9|213295.9|213348.8|213298.8|213336.3|213286.3|28
1638473860000|2021-12-02 19:37:40|213342.3|213292.3|213345.7|213295.7|213347.1|213297.1|213342.3|213292.3|14
1638473870000|2021-12-02 19:37:50|213345.9|213295.9|213343.7|213293.7|213349.9|213299.9|213343.7|213293.7|18
1638473880000|2021-12-02 19:38:00|213348.2|213298.2|213296.4|213246.4|213348.2|213298.2|213290.3|213240.3|35
1638473890000|2021-12-02 19:38:10|213294.3|213244.3|213286.7|213236.7|213303.3|213253.3|213285.2|213235.2|35
1638473900000|2021-12-02 19:38:20|213283.1|213233.1|213293.1|213243.1|213297.7|213247.7|213283.1|213233.1|32
1638473910000|2021-12-02 19:38:30|213303.9|213253.9|213299.8|213249.8|213306.8|213256.8|213298.7|213248.7|28
1638473920000|2021-12-02 19:38:40|213300.5|213250.5|213304.6|213254.6|213307.7|213257.7|213295.9|213245.9|22
1638473930000|2021-12-02 19:38:50|213303.8|213253.8|213295.2|213245.2|213304.8|213254.8|213294.1|213244.1|23
1638473940000|2021-12-02 19:39:00|213294.7|213244.7|213292.7|213242.7|213297.5|213247.5|213289.7|213239.7|21
1638473950000|2021-12-02 19:39:10|213292.4|213242.4|213293.8|213243.8|213294.7|213244.7|213289.3|213239.3|18
1638473960000|2021-12-02 19:39:20|213294|213244|213285|213235|213294|213244|213285|213235|16
1638473970000|2021-12-02 19:39:30|213286|213236|213218.4|213168.4|213286.2|213236.2|213196.9|213146.9|35
1638473980000|2021-12-02 19:39:40|213219|213169|213212.2|213162.2|213224.1|213174.1|213212.2|213162.2|25
1638473990000|2021-12-02 19:39:50|213214.6|213164.6|213257.2|213207.2|213257.2|213207.2|213213|213163|22
1638474000000|2021-12-02 19:40:00|213257.9|213207.9|213270.2|213220.2|213273|213223|213255.4|213205.4|26
1638474010000|2021-12-02 19:40:10|213269.6|213219.6|213270.4|213220.4|213280.9|213230.9|213254.2|213204.2|31
1638474020000|2021-12-02 19:40:20|213271|213221|213283.3|213233.3|213286.8|213236.8|213269.4|213219.4|27
1638474030000|2021-12-02 19:40:30|213282.9|213232.9|213270.2|213220.2|213288|213238|213268.6|213218.6|31
1638474040000|2021-12-02 19:40:40|213270.8|213220.8|213277.2|213227.2|213279|213229|213259.4|213209.4|23
1638474050000|2021-12-02 19:40:50|213281.2|213231.2|213269.7|213219.7|213297.9|213247.9|213269.7|213219.7|31
1638474060000|2021-12-02 19:41:00|213279.2|213229.2|213257.5|213207.5|213282.3|213232.3|213251.3|213201.3|30
1638474070000|2021-12-02 19:41:10|213260.4|213210.4|213259|213209|213269.8|213219.8|213254|213204|29
1638474080000|2021-12-02 19:41:20|213258.7|213208.7|213270.6|213220.6|213272|213222|213258.7|213208.7|25
1638474090000|2021-12-02 19:41:30|213270.1|213220.1|213269.9|213219.9|213274.5|213224.5|213269.7|213219.7|22
1638474100000|2021-12-02 19:41:40|213270.2|213220.2|213288|213238|213301.2|213251.2|213270.2|213220.2|30
1638474110000|2021-12-02 19:41:50|213289.7|213239.7|213263|213213|213289.7|213239.7|213263|213213|29
1638474120000|2021-12-02 19:42:00|213262.7|213212.7|213287.5|213237.5|213288.3|213238.3|213260.2|213210.2|28
1638474130000|2021-12-02 19:42:10|213287.1|213237.1|213287.2|213237.2|213290.7|213240.7|213272.6|213222.6|24
1638474140000|2021-12-02 19:42:20|213290.2|213240.2|213289.9|213239.9|213291.8|213241.8|213286.8|213236.8|22
1638474150000|2021-12-02 19:42:30|213290.2|213240.2|213309.7|213259.7|213313.7|213263.7|213286|213236|31
1638474160000|2021-12-02 19:42:40|213309.9|213259.9|213311.6|213261.6|213311.6|213261.6|213309.1|213259.1|17
1638474170000|2021-12-02 19:42:50|213311.5|213261.5|213323.5|213273.5|213323.9|213273.9|213310.9|213260.9|19
1638474180000|2021-12-02 19:43:00|213323|213273|213324.4|213274.4|213327.6|213277.6|213320.9|213270.9|31
1638474190000|2021-12-02 19:43:10|213325.5|213275.5|213329.2|213279.2|213329.7|213279.7|213324.7|213274.7|16
1638474200000|2021-12-02 19:43:20|213328.9|213278.9|213320.1|213270.1|213329.3|213279.3|213320.1|213270.1|17
1638474210000|2021-12-02 19:43:30|213318.1|213268.1|213320.3|213270.3|213326.5|213276.5|213318.1|213268.1|22
1638474220000|2021-12-02 19:43:40|213319.6|213269.6|213322.4|213272.4|213322.4|213272.4|213306.7|213256.7|24
1638474230000|2021-12-02 19:43:50|213323.1|213273.1|213321.3|213271.3|213323.1|213273.1|213313.6|213263.6|26
1638474240000|2021-12-02 19:44:00|213321.4|213271.4|213316.2|213266.2|213321.4|213271.4|213309.5|213259.5|20
1638474250000|2021-12-02 19:44:10|213307.4|213257.4|213308.6|213258.6|213312.6|213262.6|213307.1|213257.1|18
1638474260000|2021-12-02 19:44:20|213310|213260|213305|213255|213311.5|213261.5|213304.2|213254.2|17
1638474270000|2021-12-02 19:44:30|213307.4|213257.4|213308.1|213258.1|213308.1|213258.1|213300.6|213250.6|18
1638474280000|2021-12-02 19:44:40|213308.3|213258.3|213311.7|213261.7|213311.7|213261.7|213302.8|213252.8|21
1638474290000|2021-12-02 19:44:50|213315.7|213265.7|213247.9|213197.9|213316.1|213266.1|213246.9|213196.9|26
1638474300000|2021-12-02 19:45:00|213248|213198|213290.1|213240.1|213297.2|213247.2|213246.5|213196.5|34
1638474310000|2021-12-02 19:45:10|213290|213240|213281.1|213231.1|213290.3|213240.3|213270.7|213220.7|32
1638474320000|2021-12-02 19:45:20|213282.5|213232.5|213284.6|213234.6|213285.3|213235.3|213279.8|213229.8|23
1638474330000|2021-12-02 19:45:30|213284.4|213234.4|213279.9|213229.9|213287.1|213237.1|213276.9|213226.9|24
1638474340000|2021-12-02 19:45:40|213280.1|213230.1|213264|213214|213281|213231|213260.3|213210.3|26
1638474350000|2021-12-02 19:45:50|213264.2|213214.2|213264.1|213214.1|213264.8|213214.8|213257.5|213207.5|21
1638474360000|2021-12-02 19:46:00|213264.5|213214.5|213271.6|213221.6|213273.5|213223.5|213261.9|213211.9|30
1638474370000|2021-12-02 19:46:10|213272.5|213222.5|213271.2|213221.2|213274.9|213224.9|213268.1|213218.1|19
1638474380000|2021-12-02 19:46:20|213273.2|213223.2|213268.7|213218.7|213274.8|213224.8|213265.7|213215.7|22
1638474390000|2021-12-02 19:46:30|213269.9|213219.9|213264.4|213214.4|213270.5|213220.5|213264.4|213214.4|20
1638474400000|2021-12-02 19:46:40|213265.1|213215.1|213272.2|213222.2|213272.2|213222.2|213264.6|213214.6|22
1638474410000|2021-12-02 19:46:50|213272.1|213222.1|213272|213222|213274.4|213224.4|213265.4|213215.4|25
1638474420000|2021-12-02 19:47:00|213272.2|213222.2|213256.3|213206.3|213273.2|213223.2|213252.1|213202.1|25
1638474430000|2021-12-02 19:47:10|213257|213207|213288.5|213238.5|213289.9|213239.9|213254.9|213204.9|25
1638474440000|2021-12-02 19:47:20|213288.7|213238.7|213333.9|213283.9|213338.3|213288.3|213285.7|213235.7|29
1638474450000|2021-12-02 19:47:30|213331.3|213281.3|213331.3|213281.3|213336.4|213286.4|213326.1|213276.1|19
1638474460000|2021-12-02 19:47:40|213331.9|213281.9|213322.5|213272.5|213334.9|213284.9|213321.5|213271.5|28
1638474470000|2021-12-02 19:47:50|213321.8|213271.8|213326.7|213276.7|213329.5|213279.5|213319.9|213269.9|20
1638474480000|2021-12-02 19:48:00|213324.1|213274.1|213325.7|213275.7|213332.3|213282.3|213318.3|213268.3|25
1638474490000|2021-12-02 19:48:10|213325.8|213275.8|213327.5|213277.5|213330.7|213280.7|213324.5|213274.5|24
1638474500000|2021-12-02 19:48:20|213328.1|213278.1|213329.3|213279.3|213329.3|213279.3|213327.6|213277.6|20
1638474510000|2021-12-02 19:48:30|213331.5|213281.5|213338.4|213288.4|213339.1|213289.1|213328.6|213278.6|20
1638474520000|2021-12-02 19:48:40|213334.4|213284.4|213327.6|213277.6|213338.2|213288.2|213323|213273|17
1638474530000|2021-12-02 19:48:50|213327|213277|213324.2|213274.2|213328.6|213278.6|213320.9|213270.9|24
1638474540000|2021-12-02 19:49:00|213324.7|213274.7|213326.3|213276.3|213326.8|213276.8|213323.3|213273.3|29
1638474550000|2021-12-02 19:49:10|213326.6|213276.6|213326.9|213276.9|213332.4|213282.4|213323.6|213273.6|20
1638474560000|2021-12-02 19:49:20|213327.8|213277.8|213327.7|213277.7|213329.7|213279.7|213325|213275|25
1638474570000|2021-12-02 19:49:30|213327|213277|213338.2|213288.2|213338.2|213288.2|213325.9|213275.9|16
1638474580000|2021-12-02 19:49:40|213337.6|213287.6|213362.4|213312.4|213362.4|213312.4|213337.2|213287.2|26
1638474590000|2021-12-02 19:49:50|213377|213327|213381.3|213331.3|213389.2|213339.2|213372.2|213322.2|26
1638474600000|2021-12-02 19:50:00|213384.4|213334.4|213432.7|213382.7|213444.2|213394.2|213378.9|213328.9|31
1638474610000|2021-12-02 19:50:10|213431.8|213381.8|213432.1|213382.1|213432.3|213382.3|213422|213372|25
1638474620000|2021-12-02 19:50:20|213431.7|213381.7|213436.2|213386.2|213441.7|213391.7|213428.7|213378.7|26
1638474630000|2021-12-02 19:50:30|213436|213386|213431.2|213381.2|213439.4|213389.4|213429.7|213379.7|30
1638474640000|2021-12-02 19:50:40|213431.9|213381.9|213433.8|213383.8|213441.4|213391.4|213429.9|213379.9|29
1638474650000|2021-12-02 19:50:50|213432|213382|213430.9|213380.9|213437.2|213387.2|213428.8|213378.8|32
1638474660000|2021-12-02 19:51:00|213430.5|213380.5|213428.6|213378.6|213431.5|213381.5|213419.1|213369.1|28
1638474670000|2021-12-02 19:51:10|213429.1|213379.1|213429.7|213379.7|213432.3|213382.3|213428|213378|20
1638474680000|2021-12-02 19:51:20|213429.6|213379.6|213429.6|213379.6|213430|213380|213429.3|213379.3|14
1638474690000|2021-12-02 19:51:30|213429.7|213379.7|213428.2|213378.2|213431.4|213381.4|213428.1|213378.1|16
1638474700000|2021-12-02 19:51:40|213428.7|213378.7|213430.3|213380.3|213431|213381|213427|213377|22
1638474710000|2021-12-02 19:51:50|213428.4|213378.4|213412.6|213362.6|213429.2|213379.2|213410.9|213360.9|21
1638474720000|2021-12-02 19:52:00|213412.9|213362.9|213439|213389|213440.5|213390.5|213409.5|213359.5|25
1638474730000|2021-12-02 19:52:10|213438.5|213388.5|213472.6|213422.6|213475.7|213425.7|213436.9|213386.9|24
1638474740000|2021-12-02 19:52:20|213472.8|213422.8|213502|213452|213518.1|213468.1|213468.5|213418.5|35
1638474750000|2021-12-02 19:52:30|213499.6|213449.6|213509.6|213459.6|213514.5|213464.5|213489.3|213439.3|36
1638474760000|2021-12-02 19:52:40|213509|213459|213511.8|213461.8|213514|213464|213506|213456|27
1638474770000|2021-12-02 19:52:50|213511.4|213461.4|213503.9|213453.9|213515.8|213465.8|213503.9|213453.9|27
1638474780000|2021-12-02 19:53:00|213503.8|213453.8|213506.2|213456.2|213509.5|213459.5|213503.3|213453.3|31
1638474790000|2021-12-02 19:53:10|213505.6|213455.6|213463.5|213413.5|213505.6|213455.6|213454.8|213404.8|35
1638474800000|2021-12-02 19:53:20|213463.3|213413.3|213466.3|213416.3|213466.3|213416.3|213449.9|213399.9|31
1638474810000|2021-12-02 19:53:30|213466.1|213416.1|213464.3|213414.3|213467.6|213417.6|213462.4|213412.4|31
1638474820000|2021-12-02 19:53:40|213462.9|213412.9|213459.9|213409.9|213466.7|213416.7|213452.2|213402.2|32
1638474830000|2021-12-02 19:53:50|213457.3|213407.3|213450.6|213400.6|213459.8|213409.8|213448.4|213398.4|28
1638474840000|2021-12-02 19:54:00|213450.5|213400.5|213451.5|213401.5|213452.6|213402.6|213445.7|213395.7|36
1638474850000|2021-12-02 19:54:10|213447.3|213397.3|213459.3|213409.3|213460.5|213410.5|213447.3|213397.3|30
1638474860000|2021-12-02 19:54:20|213458.9|213408.9|213453.7|213403.7|213460.5|213410.5|213450.5|213400.5|23
1638474870000|2021-12-02 19:54:30|213453.1|213403.1|213457.5|213407.5|213460.2|213410.2|213442.2|213392.2|31
1638474880000|2021-12-02 19:54:40|213457|213407|213462.8|213412.8|213465.4|213415.4|213457|213407|31
1638474890000|2021-12-02 19:54:50|213462.7|213412.7|213451.2|213401.2|213466.5|213416.5|213445.7|213395.7|29
1638474900000|2021-12-02 19:55:00|213447.5|213397.5|213462.4|213412.4|213463.1|213413.1|213447.5|213397.5|32
1638474910000|2021-12-02 19:55:10|213460.4|213410.4|213465.2|213415.2|213469|213419|213460.4|213410.4|33
1638474920000|2021-12-02 19:55:20|213465.5|213415.5|213468|213418|213468.7|213418.7|213464.5|213414.5|23
1638474930000|2021-12-02 19:55:30|213466.3|213416.3|213460|213410|213472.2|213422.2|213459.9|213409.9|32
1638474940000|2021-12-02 19:55:40|213461.2|213411.2|213466.5|213416.5|213467.7|213417.7|213458.8|213408.8|29
1638474950000|2021-12-02 19:55:50|213464.3|213414.3|213468.3|213418.3|213470.4|213420.4|213463|213413|25
1638474960000|2021-12-02 19:56:00|213468.8|213418.8|213468.5|213418.5|213469.4|213419.4|213463.5|213413.5|28
1638474970000|2021-12-02 19:56:10|213467.2|213417.2|213468.3|213418.3|213469.5|213419.5|213466.9|213416.9|21
1638474980000|2021-12-02 19:56:20|213468.4|213418.4|213467.7|213417.7|213471.1|213421.1|213463.4|213413.4|34
1638474990000|2021-12-02 19:56:30|213463.6|213413.6|213465.3|213415.3|213469.5|213419.5|213461.9|213411.9|27
1638475000000|2021-12-02 19:56:40|213467.9|213417.9|213463.6|213413.6|213473.1|213423.1|213463.6|213413.6|34
1638475010000|2021-12-02 19:56:50|213464.4|213414.4|213468.2|213418.2|213470.7|213420.7|213464.4|213414.4|27
1638475020000|2021-12-02 19:57:00|213468.5|213418.5|213466.7|213416.7|213472.4|213422.4|213459.5|213409.5|32
1638475030000|2021-12-02 19:57:10|213466.6|213416.6|213468.1|213418.1|213470.4|213420.4|213462.9|213412.9|29
1638475040000|2021-12-02 19:57:20|213471.1|213421.1|213461.7|213411.7|213471.1|213421.1|213460.6|213410.6|32
1638475050000|2021-12-02 19:57:30|213461.9|213411.9|213460.3|213410.3|213461.9|213411.9|213455.7|213405.7|26
1638475060000|2021-12-02 19:57:40|213459.9|213409.9|213472.3|213422.3|213472.3|213422.3|213459.3|213409.3|21
1638475070000|2021-12-02 19:57:50|213468.5|213418.5|213465.2|213415.2|213473.3|213423.3|213463.3|213413.3|36
1638475080000|2021-12-02 19:58:00|213467.2|213417.2|213465.1|213415.1|213469.8|213419.8|213463.5|213413.5|22
1638475090000|2021-12-02 19:58:10|213464.7|213414.7|213466.6|213416.6|213468.4|213418.4|213456.4|213406.4|34
1638475100000|2021-12-02 19:58:20|213466.8|213416.8|213462.4|213412.4|213467.1|213417.1|213461.5|213411.5|29
1638475110000|2021-12-02 19:58:30|213465.1|213415.1|213462|213412|213470.6|213420.6|213459.1|213409.1|32
1638475120000|2021-12-02 19:58:40|213466|213416|213463.4|213413.4|213466|213416|213460.5|213410.5|26
1638475130000|2021-12-02 19:58:50|213463.3|213413.3|213462|213412|213473.5|213423.5|213458.7|213408.7|30
1638475140000|2021-12-02 19:59:00|213461.3|213411.3|213462.9|213412.9|213469.3|213419.3|213458|213408|31
1638475150000|2021-12-02 19:59:10|213462.4|213412.4|213459.5|213409.5|213465.1|213415.1|213457.5|213407.5|30
1638475160000|2021-12-02 19:59:20|213459.7|213409.7|213459.6|213409.6|213461.8|213411.8|213458|213408|30
1638475170000|2021-12-02 19:59:30|213459.4|213409.4|213458.5|213408.5|213460.1|213410.1|213457.1|213407.1|22
1638475180000|2021-12-02 19:59:40|213460.6|213410.6|213456.8|213406.8|213464.5|213414.5|213454.2|213404.2|27
1638475190000|2021-12-02 19:59:50|213455.7|213405.7|213453.5|213403.5|213461.5|213411.5|213448.1|213398.1|31
1638475200000|2021-12-02 20:00:00|213449.1|213399.1|213374.3|213324.3|213454.7|213404.7|213371.3|213321.3|39
1638475210000|2021-12-02 20:00:10|213373.2|213323.2|213345.9|213295.9|213375.2|213325.2|213332.9|213282.9|30
1638475220000|2021-12-02 20:00:20|213344.9|213294.9|213398.8|213348.8|213398.9|213348.9|213339.8|213289.8|26
1638475230000|2021-12-02 20:00:30|213397.7|213347.7|213411.8|213361.8|213427.7|213377.7|213396.9|213346.9|33
1638475240000|2021-12-02 20:00:40|213411.1|213361.1|213389.5|213339.5|213420.9|213370.9|213389.5|213339.5|29
1638475250000|2021-12-02 20:00:50|213391.7|213341.7|213369.4|213319.4|213391.7|213341.7|213367.5|213317.5|31
1638475260000|2021-12-02 20:01:00|213367.4|213317.4|213391.6|213341.6|213393.6|213343.6|213365.6|213315.6|26
1638475270000|2021-12-02 20:01:10|213393.2|213343.2|213391.4|213341.4|213393.4|213343.4|213390.3|213340.3|27
1638475280000|2021-12-02 20:01:20|213391.7|213341.7|213391.1|213341.1|213392.6|213342.6|213387|213337|23
1638475290000|2021-12-02 20:01:30|213391|213341|213392.1|213342.1|213393.2|213343.2|213390.8|213340.8|21
1638475300000|2021-12-02 20:01:40|213391.8|213341.8|213394.3|213344.3|213397|213347|213388|213338|27
1638475310000|2021-12-02 20:01:50|213395.2|213345.2|213383.9|213333.9|213401.7|213351.7|213383.8|213333.8|31
1638475320000|2021-12-02 20:02:00|213384.1|213334.1|213393.9|213343.9|213393.9|213343.9|213383.5|213333.5|29
1638475330000|2021-12-02 20:02:10|213393.5|213343.5|213389.8|213339.8|213395.4|213345.4|213389.7|213339.7|25
1638475340000|2021-12-02 20:02:20|213390.3|213340.3|213393.8|213343.8|213394.5|213344.5|213390.3|213340.3|23
1638475350000|2021-12-02 20:02:30|213394|213344|213398.7|213348.7|213399.7|213349.7|213393.9|213343.9|24
1638475360000|2021-12-02 20:02:40|213393.5|213343.5|213427|213377|213427.6|213377.6|213388|213338|29
1638475370000|2021-12-02 20:02:50|213426.1|213376.1|213411.1|213361.1|213426.9|213376.9|213411.1|213361.1|34
1638475380000|2021-12-02 20:03:00|213411.2|213361.2|213391.3|213341.3|213411.2|213361.2|213389.6|213339.6|30
1638475390000|2021-12-02 20:03:10|213391.1|213341.1|213396|213346|213398.8|213348.8|213389|213339|34
1638475400000|2021-12-02 20:03:20|213395.6|213345.6|213388.7|213338.7|213395.6|213345.6|213386.2|213336.2|21
1638475410000|2021-12-02 20:03:30|213387.7|213337.7|213382.8|213332.8|213388.8|213338.8|213379.3|213329.3|25
1638475420000|2021-12-02 20:03:40|213384|213334|213386.4|213336.4|213386.4|213336.4|213381.2|213331.2|19
1638475430000|2021-12-02 20:03:50|213385.9|213335.9|213341.7|213291.7|213385.9|213335.9|213341.3|213291.3|26
1638475440000|2021-12-02 20:04:00|213342.5|213292.5|213346.7|213296.7|213346.8|213296.8|213336.8|213286.8|22
1638475450000|2021-12-02 20:04:10|213346|213296|213252.8|213202.8|213346|213296|213247.6|213197.6|29
1638475460000|2021-12-02 20:04:20|213251.6|213201.6|213244.8|213194.8|213281.5|213231.5|213242.4|213192.4|38
1638475470000|2021-12-02 20:04:30|213244.9|213194.9|213267.3|213217.3|213279.7|213229.7|213234.8|213184.8|39
1638475480000|2021-12-02 20:04:40|213267.1|213217.1|213272.8|213222.8|213283.1|213233.1|213260|213210|37
1638475490000|2021-12-02 20:04:50|213273.3|213223.3|213254.7|213204.7|213273.5|213223.5|213248|213198|33
1638475500000|2021-12-02 20:05:00|213253.1|213203.1|213274.3|213224.3|213277.6|213227.6|213252.2|213202.2|32
1638475510000|2021-12-02 20:05:10|213274.4|213224.4|213280|213230|213285.9|213235.9|213268.1|213218.1|36
1638475520000|2021-12-02 20:05:20|213282.8|213232.8|213285.2|213235.2|213287.2|213237.2|213279.9|213229.9|26
1638475530000|2021-12-02 20:05:30|213284.6|213234.6|213271|213221|213284.6|213234.6|213270.2|213220.2|27
1638475540000|2021-12-02 20:05:40|213271.5|213221.5|213298.6|213248.6|213309.9|213259.9|213268.2|213218.2|31
1638475550000|2021-12-02 20:05:50|213297.3|213247.3|213290|213240|213297.3|213247.3|213287.1|213237.1|29
1638475560000|2021-12-02 20:06:00|213292.4|213242.4|213280.5|213230.5|213293.9|213243.9|213276.9|213226.9|27
1638475570000|2021-12-02 20:06:10|213280|213230|213246.1|213196.1|213280|213230|213246.1|213196.1|29
1638475580000|2021-12-02 20:06:20|213247.8|213197.8|213248.9|213198.9|213265.5|213215.5|213247.8|213197.8|28
1638475590000|2021-12-02 20:06:30|213249.3|213199.3|213246.5|213196.5|213261.2|213211.2|213242.6|213192.6|29
1638475600000|2021-12-02 20:06:40|213247.7|213197.7|213262.7|213212.7|213275.6|213225.6|213247.1|213197.1|31
1638475610000|2021-12-02 20:06:50|213260.1|213210.1|213251.7|213201.7|213267.3|213217.3|213250.1|213200.1|32
1638475620000|2021-12-02 20:07:00|213253.5|213203.5|213256.2|213206.2|213259.1|213209.1|213249.3|213199.3|27
1638475630000|2021-12-02 20:07:10|213259.3|213209.3|213271.3|213221.3|213277.7|213227.7|213258.4|213208.4|30
1638475640000|2021-12-02 20:07:20|213271.7|213221.7|213250|213200|213272.2|213222.2|213248.5|213198.5|25
1638475650000|2021-12-02 20:07:30|213248.9|213198.9|213248.2|213198.2|213254.6|213204.6|213246.7|213196.7|27
1638475660000|2021-12-02 20:07:40|213250.3|213200.3|213251.9|213201.9|213265.1|213215.1|213250.3|213200.3|31
1638475670000|2021-12-02 20:07:50|213250.5|213200.5|213254.4|213204.4|213254.6|213204.6|213250.5|213200.5|20
1638475680000|2021-12-02 20:08:00|213253.9|213203.9|213253.7|213203.7|213256.3|213206.3|213253.1|213203.1|20
1638475690000|2021-12-02 20:08:10|213253.9|213203.9|213253.2|213203.2|213255.5|213205.5|213252.9|213202.9|16
1638475700000|2021-12-02 20:08:20|213253.7|213203.7|213252.9|213202.9|213265.6|213215.6|213251.8|213201.8|29
1638475710000|2021-12-02 20:08:30|213251.4|213201.4|213250.7|213200.7|213253.8|213203.8|213248.3|213198.3|30
1638475720000|2021-12-02 20:08:40|213251.1|213201.1|213263.6|213213.6|213272.8|213222.8|213250.6|213200.6|28
1638475730000|2021-12-02 20:08:50|213263.5|213213.5|213271|213221|213277.3|213227.3|213262.4|213212.4|24
1638475740000|2021-12-02 20:09:00|213267.2|213217.2|213256.5|213206.5|213267.2|213217.2|213255.2|213205.2|21
1638475750000|2021-12-02 20:09:10|213259.1|213209.1|213255.8|213205.8|213259.1|213209.1|213254.5|213204.5|22
1638475760000|2021-12-02 20:09:20|213254.2|213204.2|213237.9|213187.9|213257.7|213207.7|213220.5|213170.5|30
1638475770000|2021-12-02 20:09:30|213238.6|213188.6|213156.7|213106.7|213240.9|213190.9|213155|213105|32
1638475780000|2021-12-02 20:09:40|213155|213105|213168.9|213118.9|213173.6|213123.6|213155|213105|22
1638475790000|2021-12-02 20:09:50|213170.3|213120.3|213190.5|213140.5|213191.7|213141.7|213163.9|213113.9|27
1638475800000|2021-12-02 20:10:00|213198|213148|213189.9|213139.9|213198.6|213148.6|213189.9|213139.9|28
1638475810000|2021-12-02 20:10:10|213190.4|213140.4|213191.5|213141.5|213192.4|213142.4|213185.8|213135.8|17
1638475820000|2021-12-02 20:10:20|213192.5|213142.5|213257.5|213207.5|213273.6|213223.6|213189.6|213139.6|32
1638475830000|2021-12-02 20:10:30|213259.3|213209.3|213237.1|213187.1|213273.3|213223.3|213236.8|213186.8|30
1638475840000|2021-12-02 20:10:40|213237|213187|213241.9|213191.9|213242.1|213192.1|213236.8|213186.8|22
1638475850000|2021-12-02 20:10:50|213242.1|213192.1|213282.9|213232.9|213292.8|213242.8|213239.9|213189.9|31
1638475860000|2021-12-02 20:11:00|213283.9|213233.9|213278.4|213228.4|213285.1|213235.1|213262.2|213212.2|31
1638475870000|2021-12-02 20:11:10|213280.4|213230.4|213300.4|213250.4|213302.6|213252.6|213273.2|213223.2|31
1638475880000|2021-12-02 20:11:20|213300.2|213250.2|213304.8|213254.8|213311.6|213261.6|213300.2|213250.2|31
1638475890000|2021-12-02 20:11:30|213305.3|213255.3|213288.9|213238.9|213305.5|213255.5|213283.9|213233.9|30
1638475900000|2021-12-02 20:11:40|213290.4|213240.4|213271.3|213221.3|213290.4|213240.4|213260.2|213210.2|27
1638475910000|2021-12-02 20:11:50|213275.1|213225.1|213252.7|213202.7|213277.4|213227.4|213252.7|213202.7|27
1638475920000|2021-12-02 20:12:00|213249.8|213199.8|213273.9|213223.9|213275.6|213225.6|213249.8|213199.8|25
1638475930000|2021-12-02 20:12:10|213273.8|213223.8|213276.5|213226.5|213276.6|213226.6|213273.8|213223.8|12
1638475940000|2021-12-02 20:12:20|213273.7|213223.7|213280.9|213230.9|213291.2|213241.2|213273.7|213223.7|30
1638475950000|2021-12-02 20:12:30|213277|213227|213293.5|213243.5|213295.4|213245.4|213277|213227|30
1638475960000|2021-12-02 20:12:40|213293.6|213243.6|213295.6|213245.6|213295.9|213245.9|213291.4|213241.4|29
1638475970000|2021-12-02 20:12:50|213296.1|213246.1|213285.8|213235.8|213296.1|213246.1|213281.4|213231.4|31
1638475980000|2021-12-02 20:13:00|213284.2|213234.2|213286.1|213236.1|213286.4|213236.4|213282.1|213232.1|25
1638475990000|2021-12-02 20:13:10|213286|213236|213282.9|213232.9|213286.4|213236.4|213281.7|213231.7|24
1638476000000|2021-12-02 20:13:20|213283|213233|213276.6|213226.6|213284.1|213234.1|213273.3|213223.3|22
1638476010000|2021-12-02 20:13:30|213276.7|213226.7|213227|213177|213278.9|213228.9|213227|213177|31
1638476020000|2021-12-02 20:13:40|213232|213182|213224.8|213174.8|213235.2|213185.2|213220.3|213170.3|32
1638476030000|2021-12-02 20:13:50|213223.3|213173.3|213212.2|213162.2|213233.2|213183.2|213206.2|213156.2|40
1638476040000|2021-12-02 20:14:00|213210.5|213160.5|213215.1|213165.1|213215.5|213165.5|213206.7|213156.7|26
1638476050000|2021-12-02 20:14:10|213214.7|213164.7|213213.1|213163.1|213217.6|213167.6|213213.1|213163.1|21
1638476060000|2021-12-02 20:14:20|213215.4|213165.4|213203.6|213153.6|213215.4|213165.4|213192|213142|32
1638476070000|2021-12-02 20:14:30|213203.9|213153.9|213205.9|213155.9|213207.4|213157.4|213197.3|213147.3|24
1638476080000|2021-12-02 20:14:40|213206.4|213156.4|213200.9|213150.9|213206.9|213156.9|213198.5|213148.5|28
1638476090000|2021-12-02 20:14:50|213200.8|213150.8|213196.4|213146.4|213200.9|213150.9|213193.1|213143.1|18
1638476100000|2021-12-02 20:15:00|213197.2|213147.2|213200.4|213150.4|213202|213152|213193.9|213143.9|24
1638476110000|2021-12-02 20:15:10|213200.9|213150.9|213207.2|213157.2|213209.6|213159.6|213200.1|213150.1|23
1638476120000|2021-12-02 20:15:20|213206.9|213156.9|213198.7|213148.7|213209.7|213159.7|213196.3|213146.3|24
1638476130000|2021-12-02 20:15:30|213199.1|213149.1|213198.1|213148.1|213201.2|213151.2|213195.4|213145.4|26
1638476140000|2021-12-02 20:15:40|213197.8|213147.8|213200.9|213150.9|213205.2|213155.2|213192.7|213142.7|23
1638476150000|2021-12-02 20:15:50|213200.3|213150.3|213220.8|213170.8|213225.4|213175.4|213200.1|213150.1|21
1638476160000|2021-12-02 20:16:00|213220.7|213170.7|213205.8|213155.8|213220.7|213170.7|213205.8|213155.8|34
1638476170000|2021-12-02 20:16:10|213205.7|213155.7|213168.2|213118.2|213208.8|213158.8|213168.2|213118.2|29
1638476180000|2021-12-02 20:16:20|213166.9|213116.9|213174.6|213124.6|213177|213127|213166.6|213116.6|31
1638476190000|2021-12-02 20:16:30|213172|213122|213172.8|213122.8|213177|213127|213172|213122|25
1638476200000|2021-12-02 20:16:40|213173|213123|213179.2|213129.2|213183.3|213133.3|213173|213123|14
1638476210000|2021-12-02 20:16:50|213178.2|213128.2|213176.4|213126.4|213199.5|213149.5|213173.8|213123.8|28
1638476220000|2021-12-02 20:17:00|213181.9|213131.9|213181.9|213131.9|213185.5|213135.5|213179.2|213129.2|24
1638476230000|2021-12-02 20:17:10|213182|213132|213201.3|213151.3|213206.9|213156.9|213182|213132|29
1638476240000|2021-12-02 20:17:20|213200.9|213150.9|213189.4|213139.4|213202.7|213152.7|213187.4|213137.4|30
1638476250000|2021-12-02 20:17:30|213186.1|213136.1|213180.8|213130.8|213187.6|213137.6|213175.1|213125.1|29
1638476260000|2021-12-02 20:17:40|213179.9|213129.9|213171.1|213121.1|213180.9|213130.9|213169.6|213119.6|20
1638476270000|2021-12-02 20:17:50|213170.8|213120.8|213169.2|213119.2|213171|213121|213167.8|213117.8|17
1638476280000|2021-12-02 20:18:00|213168|213118|213170.1|213120.1|213170.1|213120.1|213168|213118|13
1638476290000|2021-12-02 20:18:10|213169.9|213119.9|213172.8|213122.8|213173.8|213123.8|213169.9|213119.9|14
1638476300000|2021-12-02 20:18:20|213172.6|213122.6|213169.7|213119.7|213173.2|213123.2|213169.7|213119.7|15
1638476310000|2021-12-02 20:18:30|213169.6|213119.6|213106.5|213056.5|213170.3|213120.3|213106.5|213056.5|20
1638476320000|2021-12-02 20:18:40|213100.8|213050.8|213112.1|213062.1|213145.4|213095.4|213094.3|213044.3|32
1638476330000|2021-12-02 20:18:50|213111.6|213061.6|213136.5|213086.5|213139.6|213089.6|213100.6|213050.6|33
1638476340000|2021-12-02 20:19:00|213138.6|213088.6|213137.9|213087.9|213141|213091|213135.8|213085.8|23
1638476350000|2021-12-02 20:19:10|213136.3|213086.3|213152.4|213102.4|213164.4|213114.4|213134.7|213084.7|26
1638476360000|2021-12-02 20:19:20|213152.7|213102.7|213191.8|213141.8|213197.8|213147.8|213151.1|213101.1|28
1638476370000|2021-12-02 20:19:30|213191.3|213141.3|213183.9|213133.9|213192.4|213142.4|213182.2|213132.2|30
1638476380000|2021-12-02 20:19:40|213184.3|213134.3|213178.2|213128.2|213184.4|213134.4|213174.1|213124.1|21
1638476390000|2021-12-02 20:19:50|213177.7|213127.7|213177.7|213127.7|213180.1|213130.1|213174.4|213124.4|18
1638476400000|2021-12-02 20:20:00|213194.7|213144.7|213180|213130|213194.7|213144.7|213174.3|213124.3|28
1638476410000|2021-12-02 20:20:10|213179.5|213129.5|213221.2|213171.2|213236.5|213186.5|213179.5|213129.5|35
1638476420000|2021-12-02 20:20:20|213226.4|213176.4|213228.4|213178.4|213231.2|213181.2|213221.2|213171.2|27
1638476430000|2021-12-02 20:20:30|213228.3|213178.3|213214.5|213164.5|213228.8|213178.8|213213.7|213163.7|28
1638476440000|2021-12-02 20:20:40|213214.3|213164.3|213186.6|213136.6|213214.3|213164.3|213186.4|213136.4|25
1638476450000|2021-12-02 20:20:50|213187|213137|213197.6|213147.6|213197.6|213147.6|213180.1|213130.1|24
1638476460000|2021-12-02 20:21:00|213196.1|213146.1|213199.5|213149.5|213202.5|213152.5|213186.7|213136.7|28
1638476470000|2021-12-02 20:21:10|213201.1|213151.1|213152.5|213102.5|213201.1|213151.1|213152.3|213102.3|37
1638476480000|2021-12-02 20:21:20|213152.6|213102.6|213172.5|213122.5|213174|213124|213152.6|213102.6|36
1638476490000|2021-12-02 20:21:30|213172|213122|213170.8|213120.8|213176|213126|213169.6|213119.6|30
1638476500000|2021-12-02 20:21:40|213171.4|213121.4|213190.2|213140.2|213194.5|213144.5|213171.4|213121.4|29
1638476510000|2021-12-02 20:21:50|213192.1|213142.1|213171.8|213121.8|213192.1|213142.1|213171.4|213121.4|34
1638476520000|2021-12-02 20:22:00|213172.7|213122.7|213200.8|213150.8|213209.7|213159.7|213172.7|213122.7|36
1638476530000|2021-12-02 20:22:10|213196.7|213146.7|213153.1|213103.1|213196.7|213146.7|213149.1|213099.1|36
1638476540000|2021-12-02 20:22:20|213150.2|213100.2|213163.1|213113.1|213167.6|213117.6|213144.7|213094.7|30
1638476550000|2021-12-02 20:22:30|213163.9|213113.9|213138.3|213088.3|213165.6|213115.6|213137.1|213087.1|33
1638476560000|2021-12-02 20:22:40|213137.8|213087.8|213199.2|213149.2|213203.3|213153.3|213135.9|213085.9|29
1638476570000|2021-12-02 20:22:50|213198.7|213148.7|213197|213147|213207|213157|213190.4|213140.4|28
1638476580000|2021-12-02 20:23:00|213190.4|213140.4|213200.8|213150.8|213202|213152|213190.4|213140.4|22
1638476590000|2021-12-02 20:23:10|213200.3|213150.3|213191.6|213141.6|213202.4|213152.4|213190.4|213140.4|31
1638476600000|2021-12-02 20:23:20|213191.2|213141.2|213197|213147|213197.3|213147.3|213189.4|213139.4|28
1638476610000|2021-12-02 20:23:30|213196|213146|213192.9|213142.9|213196.6|213146.6|213191|213141|26
1638476620000|2021-12-02 20:23:40|213193.1|213143.1|213197.3|213147.3|213200.9|213150.9|213192.2|213142.2|21
1638476630000|2021-12-02 20:23:50|213196.9|213146.9|213193.5|213143.5|213202.9|213152.9|213190.3|213140.3|26
1638476640000|2021-12-02 20:24:00|213192.3|213142.3|213201.8|213151.8|213206.4|213156.4|213192.3|213142.3|26
1638476650000|2021-12-02 20:24:10|213201.7|213151.7|213194.7|213144.7|213218.1|213168.1|213192.8|213142.8|32
1638476660000|2021-12-02 20:24:20|213196|213146|213201.9|213151.9|213205.1|213155.1|213194.8|213144.8|23
1638476670000|2021-12-02 20:24:30|213200.6|213150.6|213191.5|213141.5|213200.6|213150.6|213187|213137|19
1638476680000|2021-12-02 20:24:40|213191.9|213141.9|213192.3|213142.3|213193|213143|213191.8|213141.8|8
1638476690000|2021-12-02 20:24:50|213192.5|213142.5|213187.1|213137.1|213193.1|213143.1|213186.5|213136.5|18
1638476700000|2021-12-02 20:25:00|213184.9|213134.9|213252.9|213202.9|213252.9|213202.9|213184.9|213134.9|30
1638476710000|2021-12-02 20:25:10|213254.7|213204.7|213241.4|213191.4|213257.2|213207.2|213236.8|213186.8|25
1638476720000|2021-12-02 20:25:20|213241.8|213191.8|213245.2|213195.2|213248.6|213198.6|213240.5|213190.5|17
1638476730000|2021-12-02 20:25:30|213245.1|213195.1|213241.7|213191.7|213251|213201|213235.8|213185.8|30
1638476740000|2021-12-02 20:25:40|213243.6|213193.6|213243.7|213193.7|213245.3|213195.3|213239.3|213189.3|26
1638476750000|2021-12-02 20:25:50|213239.1|213189.1|213186.9|213136.9|213241.6|213191.6|213184|213134|27
1638476760000|2021-12-02 20:26:00|213190|213140|213130.1|213080.1|213190|213140|213129.7|213079.7|35
1638476770000|2021-12-02 20:26:10|213130.9|213080.9|213123|213073|213133|213083|213109.3|213059.3|35
1638476780000|2021-12-02 20:26:20|213123.3|213073.3|213114.9|213064.9|213130.6|213080.6|213114.1|213064.1|30
1638476790000|2021-12-02 20:26:30|213114.8|213064.8|213118.2|213068.2|213129.6|213079.6|213114.8|213064.8|30
1638476800000|2021-12-02 20:26:40|213120.4|213070.4|213111|213061|213128|213078|213109.8|213059.8|25
1638476810000|2021-12-02 20:26:50|213110.9|213060.9|213114|213064|213117.5|213067.5|213108.9|213058.9|23
1638476820000|2021-12-02 20:27:00|213112.5|213062.5|213111.4|213061.4|213112.5|213062.5|213105.3|213055.3|25
1638476830000|2021-12-02 20:27:10|213109.3|213059.3|213175.8|213125.8|213176|213126|213109.3|213059.3|33
1638476840000|2021-12-02 20:27:20|213176.2|213126.2|213172.4|213122.4|213176.2|213126.2|213168.9|213118.9|29
1638476850000|2021-12-02 20:27:30|213171.9|213121.9|213176.9|213126.9|213178.5|213128.5|213169.9|213119.9|25
1638476860000|2021-12-02 20:27:40|213176.7|213126.7|213185.3|213135.3|213188|213138|213174.5|213124.5|17
1638476870000|2021-12-02 20:27:50|213184.2|213134.2|213174.1|213124.1|213184.9|213134.9|213169.5|213119.5|24
1638476880000|2021-12-02 20:28:00|213177.5|213127.5|213216|213166|213218.7|213168.7|213177.3|213127.3|27
1638476890000|2021-12-02 20:28:10|213213.1|213163.1|213221.7|213171.7|213235.6|213185.6|213213.1|213163.1|30
1638476900000|2021-12-02 20:28:20|213222.6|213172.6|213225|213175|213226.5|213176.5|213221.1|213171.1|29
1638476910000|2021-12-02 20:28:30|213224|213174|213229.4|213179.4|213241.9|213191.9|213224|213174|26
1638476920000|2021-12-02 20:28:40|213227.8|213177.8|213222.6|213172.6|213229.9|213179.9|213208.5|213158.5|30
1638476930000|2021-12-02 20:28:50|213222.2|213172.2|213183|213133|213223.9|213173.9|213177.6|213127.6|27
1638476940000|2021-12-02 20:29:00|213183.2|213133.2|213214.8|213164.8|213239|213189|213181.8|213131.8|33
1638476950000|2021-12-02 20:29:10|213221.3|213171.3|213193|213143|213230.4|213180.4|213190|213140|34
1638476960000|2021-12-02 20:29:20|213188.9|213138.9|213183.3|213133.3|213191.4|213141.4|213183.3|213133.3|24
1638476970000|2021-12-02 20:29:30|213183.2|213133.2|213165|213115|213187.8|213137.8|213161.3|213111.3|34
1638476980000|2021-12-02 20:29:40|213164.3|213114.3|213178.5|213128.5|213178.6|213128.6|213162.7|213112.7|30
1638476990000|2021-12-02 20:29:50|213177.3|213127.3|213175.7|213125.7|213193.1|213143.1|213172|213122|35
1638477000000|2021-12-02 20:30:00|213176.1|213126.1|213156.2|213106.2|213177.1|213127.1|213156.2|213106.2|31
1638477010000|2021-12-02 20:30:10|213156|213106|213150.7|213100.7|213156.8|213106.8|213146.8|213096.8|23
1638477020000|2021-12-02 20:30:20|213150.6|213100.6|213142.8|213092.8|213156.6|213106.6|213142.8|213092.8|24
1638477030000|2021-12-02 20:30:30|213139.4|213089.4|213104.5|213054.5|213141.2|213091.2|213101.1|213051.1|30
1638477040000|2021-12-02 20:30:40|213105.4|213055.4|213113.3|213063.3|213113.3|213063.3|213100.8|213050.8|21
1638477050000|2021-12-02 20:30:50|213117.3|213067.3|213122.5|213072.5|213135.4|213085.4|213114.4|213064.4|29
1638477060000|2021-12-02 20:31:00|213120.6|213070.6|213113.9|213063.9|213124.5|213074.5|213112.1|213062.1|27
1638477070000|2021-12-02 20:31:10|213112.8|213062.8|213105.1|213055.1|213114.3|213064.3|213103.8|213053.8|30
1638477080000|2021-12-02 20:31:20|213108.1|213058.1|213108|213058|213111.4|213061.4|213106.5|213056.5|26
1638477090000|2021-12-02 20:31:30|213107.7|213057.7|213107.2|213057.2|213109.6|213059.6|213105.1|213055.1|27
1638477100000|2021-12-02 20:31:40|213107.6|213057.6|213106.8|213056.8|213107.6|213057.6|213102.5|213052.5|21
1638477110000|2021-12-02 20:31:50|213106.5|213056.5|213103.6|213053.6|213106.5|213056.5|213100.5|213050.5|23
1638477120000|2021-12-02 20:32:00|213104.6|213054.6|213096|213046|213104.6|213054.6|213092.8|213042.8|30
1638477130000|2021-12-02 20:32:10|213096.7|213046.7|213100.1|213050.1|213101|213051|213096.7|213046.7|28
1638477140000|2021-12-02 20:32:20|213100.2|213050.2|213099.7|213049.7|213100.5|213050.5|213099.3|213049.3|25
1638477150000|2021-12-02 20:32:30|213099.8|213049.8|213100.5|213050.5|213103.9|213053.9|213099.5|213049.5|17
1638477160000|2021-12-02 20:32:40|213100.4|213050.4|213098.6|213048.6|213101.2|213051.2|213097.2|213047.2|25
1638477170000|2021-12-02 20:32:50|213098.7|213048.7|213096.3|213046.3|213100.8|213050.8|213094.4|213044.4|26
1638477180000|2021-12-02 20:33:00|213096.7|213046.7|213096.4|213046.4|213097.2|213047.2|213093.7|213043.7|19
1638477190000|2021-12-02 20:33:10|213096.6|213046.6|213100|213050|213102.2|213052.2|213096.6|213046.6|24
1638477200000|2021-12-02 20:33:20|213099.8|213049.8|213097.4|213047.4|213100.8|213050.8|213096.3|213046.3|18
1638477210000|2021-12-02 20:33:30|213097.5|213047.5|213090.7|213040.7|213097.7|213047.7|213087.5|213037.5|20
1638477220000|2021-12-02 20:33:40|213091.3|213041.3|213048.4|212998.4|213091.8|213041.8|213043.9|212993.9|20
1638477230000|2021-12-02 20:33:50|213051.3|213001.3|213056.6|213006.6|213056.8|213006.8|213047.4|212997.4|25
1638477240000|2021-12-02 20:34:00|213056|213006|213011.4|212961.4|213056|213006|213007.7|212957.7|33
1638477250000|2021-12-02 20:34:10|213013.4|212963.4|213024.8|212974.8|213028|212978|213005.4|212955.4|31
1638477260000|2021-12-02 20:34:20|213025.3|212975.3|213007.4|212957.4|213026.1|212976.1|213004.1|212954.1|28
1638477270000|2021-12-02 20:34:30|213008.3|212958.3|213007.8|212957.8|213008.7|212958.7|213004.5|212954.5|20
1638477280000|2021-12-02 20:34:40|213007.7|212957.7|213009.4|212959.4|213009.6|212959.6|213006.6|212956.6|23
1638477290000|2021-12-02 20:34:50|213009.3|212959.3|213000.8|212950.8|213009.3|212959.3|212988.8|212938.8|25
1638477300000|2021-12-02 20:35:00|213002.4|212952.4|212996.8|212946.8|213003|212953|212994.7|212944.7|31
1638477310000|2021-12-02 20:35:10|212997.4|212947.4|212995.2|212945.2|213003.6|212953.6|212993.4|212943.4|29
1638477320000|2021-12-02 20:35:20|212996.8|212946.8|213017.9|212967.9|213017.9|212967.9|212995.9|212945.9|32
1638477330000|2021-12-02 20:35:30|213010.2|212960.2|213013.4|212963.4|213023.3|212973.3|213010.2|212960.2|32
1638477340000|2021-12-02 20:35:40|212997.8|212947.8|212993.6|212943.6|213017.4|212967.4|212987.3|212937.3|35
1638477350000|2021-12-02 20:35:50|212996.7|212946.7|212994.5|212944.5|213014.7|212964.7|212982.1|212932.1|38
1638477360000|2021-12-02 20:36:00|212994.9|212944.9|212977.1|212927.1|213003|212953|212977.1|212927.1|30
1638477370000|2021-12-02 20:36:10|212979.8|212929.8|212981.7|212931.7|213015.8|212965.8|212979.7|212929.7|35
1638477380000|2021-12-02 20:36:20|212980.1|212930.1|212978.6|212928.6|212981.1|212931.1|212967.5|212917.5|32
1638477390000|2021-12-02 20:36:30|212977.2|212927.2|212978.3|212928.3|212980|212930|212965.5|212915.5|28
1638477400000|2021-12-02 20:36:40|212978.2|212928.2|212972.9|212922.9|212981.1|212931.1|212968.4|212918.4|29
1638477410000|2021-12-02 20:36:50|212978.1|212928.1|212977.3|212927.3|212979.7|212929.7|212971.7|212921.7|31
1638477420000|2021-12-02 20:37:00|212974.8|212924.8|212975|212925|212976.9|212926.9|212970.1|212920.1|27
1638477430000|2021-12-02 20:37:10|212973.6|212923.6|212961.8|212911.8|212975.6|212925.6|212960.3|212910.3|21
1638477440000|2021-12-02 20:37:20|212963.9|212913.9|212979.8|212929.8|212980.5|212930.5|212909.4|212859.4|33
1638477450000|2021-12-02 20:37:30|212980.4|212930.4|212968.9|212918.9|212980.4|212930.4|212966.2|212916.2|28
1638477460000|2021-12-02 20:37:40|212970.5|212920.5|212979.8|212929.8|212980.1|212930.1|212961.9|212911.9|25
1638477470000|2021-12-02 20:37:50|212979.9|212929.9|212979.1|212929.1|212984.4|212934.4|212975.4|212925.4|25
1638477480000|2021-12-02 20:38:00|212979.9|212929.9|212982.4|212932.4|212983.8|212933.8|212977.6|212927.6|20
1638477490000|2021-12-02 20:38:10|212978|212928|212964.3|212914.3|212978.3|212928.3|212960|212910|29
1638477500000|2021-12-02 20:38:20|212964.5|212914.5|212971.7|212921.7|212979.3|212929.3|212962.8|212912.8|32
1638477510000|2021-12-02 20:38:30|212972.6|212922.6|212983.7|212933.7|212983.7|212933.7|212960.7|212910.7|25
1638477520000|2021-12-02 20:38:40|212981.2|212931.2|212972.7|212922.7|212982.1|212932.1|212967.4|212917.4|27
1638477530000|2021-12-02 20:38:50|212973.1|212923.1|212970.2|212920.2|212973.3|212923.3|212968.9|212918.9|19
1638477540000|2021-12-02 20:39:00|212971.1|212921.1|212982.7|212932.7|212983|212933|212967.2|212917.2|31
1638477550000|2021-12-02 20:39:10|212982.4|212932.4|212976.6|212926.6|212983.5|212933.5|212975.5|212925.5|30
1638477560000|2021-12-02 20:39:20|212977.2|212927.2|212976.7|212926.7|212980.3|212930.3|212976.7|212926.7|22
1638477570000|2021-12-02 20:39:30|212979.4|212929.4|212970.4|212920.4|212979.4|212929.4|212969.7|212919.7|14
1638477580000|2021-12-02 20:39:40|212970.3|212920.3|212974.9|212924.9|212981.4|212931.4|212961.8|212911.8|28
1638477590000|2021-12-02 20:39:50|212972.8|212922.8|212972.3|212922.3|212976.3|212926.3|212970.8|212920.8|17
1638477600000|2021-12-02 20:40:00|212972.5|212922.5|212966.2|212916.2|212973.8|212923.8|212963.5|212913.5|24
1638477610000|2021-12-02 20:40:10|212965.6|212915.6|212979.2|212929.2|212980.1|212930.1|212965.6|212915.6|34
1638477620000|2021-12-02 20:40:20|212976|212926|212957.6|212907.6|212978.8|212928.8|212957.6|212907.6|32
1638477630000|2021-12-02 20:40:30|212958.3|212908.3|212959.2|212909.2|212971.4|212921.4|212950.9|212900.9|33
1638477640000|2021-12-02 20:40:40|212960.4|212910.4|212959.8|212909.8|212966.3|212916.3|212956.6|212906.6|22
1638477650000|2021-12-02 20:40:50|212960.1|212910.1|212962|212912|212965|212915|212952|212902|31
1638477660000|2021-12-02 20:41:00|212962.1|212912.1|212892.4|212842.4|212964.5|212914.5|212887.3|212837.3|38
1638477670000|2021-12-02 20:41:10|212888.6|212838.6|212894.7|212844.7|212895.1|212845.1|212887.3|212837.3|28
1638477680000|2021-12-02 20:41:20|212894.5|212844.5|212862.6|212812.6|212896.9|212846.9|212856.7|212806.7|28
1638477690000|2021-12-02 20:41:30|212863.2|212813.2|212856.9|212806.9|212863.2|212813.2|212855.1|212805.1|23
1638477700000|2021-12-02 20:41:40|212857.6|212807.6|212914.3|212864.3|212921.2|212871.2|212857.6|212807.6|35
1638477710000|2021-12-02 20:41:50|212915.2|212865.2|212918|212868|212920.1|212870.1|212908.8|212858.8|33
1638477720000|2021-12-02 20:42:00|212916.5|212866.5|212892.6|212842.6|212920.8|212870.8|212888.7|212838.7|26
1638477730000|2021-12-02 20:42:10|212891.8|212841.8|212872.8|212822.8|212899.3|212849.3|212872.8|212822.8|24
1638477740000|2021-12-02 20:42:20|212873.9|212823.9|212877.2|212827.2|212878.4|212828.4|212869.1|212819.1|29
1638477750000|2021-12-02 20:42:30|212875.4|212825.4|212879.2|212829.2|212881.4|212831.4|212871|212821|32
1638477760000|2021-12-02 20:42:40|212877.8|212827.8|212883.8|212833.8|212885.7|212835.7|212875.4|212825.4|29
1638477770000|2021-12-02 20:42:50|212883.9|212833.9|212857.8|212807.8|212883.9|212833.9|212857|212807|31
1638477780000|2021-12-02 20:43:00|212857.3|212807.3|212843.3|212793.3|212859.8|212809.8|212839.8|212789.8|33
1638477790000|2021-12-02 20:43:10|212846.1|212796.1|212861.2|212811.2|212861.8|212811.8|212845.1|212795.1|32
1638477800000|2021-12-02 20:43:20|212861.4|212811.4|212868.1|212818.1|212871.4|212821.4|212857.9|212807.9|20
1638477810000|2021-12-02 20:43:30|212864.7|212814.7|212876.6|212826.6|212879|212829|212860.5|212810.5|25
1638477820000|2021-12-02 20:43:40|212875.8|212825.8|212914.7|212864.7|212922.6|212872.6|212872.6|212822.6|24
1638477830000|2021-12-02 20:43:50|212915.1|212865.1|212900.5|212850.5|212917.2|212867.2|212880.7|212830.7|28
1638477840000|2021-12-02 20:44:00|212893.8|212843.8|212918.7|212868.7|212921.5|212871.5|212893.4|212843.4|33
1638477850000|2021-12-02 20:44:10|212918.9|212868.9|212920.9|212870.9|212923.6|212873.6|212916.7|212866.7|24
1638477860000|2021-12-02 20:44:20|212919.9|212869.9|212917.2|212867.2|212920.9|212870.9|212907.2|212857.2|31
1638477870000|2021-12-02 20:44:30|212906.8|212856.8|212917.7|212867.7|212919.6|212869.6|212906.8|212856.8|11
1638477880000|2021-12-02 20:44:40|212918.3|212868.3|212926.7|212876.7|212926.7|212876.7|212915.8|212865.8|23
1638477890000|2021-12-02 20:44:50|212926.3|212876.3|212955.8|212905.8|212960.8|212910.8|212923.1|212873.1|28
1638477900000|2021-12-02 20:45:00|212943.5|212893.5|212929.1|212879.1|212943.5|212893.5|212921.1|212871.1|32
1638477910000|2021-12-02 20:45:10|212927.5|212877.5|212915.7|212865.7|212932.3|212882.3|212911.4|212861.4|26
1638477920000|2021-12-02 20:45:20|212917.8|212867.8|212929.8|212879.8|212939.7|212889.7|212913.7|212863.7|26
1638477930000|2021-12-02 20:45:30|212928.6|212878.6|212932.7|212882.7|212932.7|212882.7|212927.9|212877.9|20
1638477940000|2021-12-02 20:45:40|212934.6|212884.6|212959|212909|212970.5|212920.5|212933.3|212883.3|31
1638477950000|2021-12-02 20:45:50|212958.8|212908.8|212960.5|212910.5|212961.7|212911.7|212954.4|212904.4|19
1638477960000|2021-12-02 20:46:00|212961|212911|212962.4|212912.4|212977.7|212927.7|212961|212911|30
1638477970000|2021-12-02 20:46:10|212965.4|212915.4|212928.3|212878.3|212965.4|212915.4|212918.8|212868.8|28
1638477980000|2021-12-02 20:46:20|212926.9|212876.9|212950.4|212900.4|212951.6|212901.6|212926.5|212876.5|28
1638477990000|2021-12-02 20:46:30|212950.1|212900.1|212949.8|212899.8|212951.7|212901.7|212949.2|212899.2|15
1638478000000|2021-12-02 20:46:40|212923.1|212873.1|212918.6|212868.6|212923.1|212873.1|212914.9|212864.9|24
1638478010000|2021-12-02 20:46:50|212919.1|212869.1|212912|212862|212920.1|212870.1|212911.1|212861.1|25
1638478020000|2021-12-02 20:47:00|212911.9|212861.9|212924.5|212874.5|212928.1|212878.1|212907|212857|32
1638478030000|2021-12-02 20:47:10|212931.7|212881.7|212926.4|212876.4|212931.7|212881.7|212913|212863|25
1638478040000|2021-12-02 20:47:20|212926.3|212876.3|212921.2|212871.2|212926.3|212876.3|212918.8|212868.8|23
1638478050000|2021-12-02 20:47:30|212921.6|212871.6|212920.6|212870.6|212923.4|212873.4|212916.9|212866.9|30
1638478060000|2021-12-02 20:47:40|212918.5|212868.5|212911.3|212861.3|212920.9|212870.9|212911.2|212861.2|17
1638478070000|2021-12-02 20:47:50|212915.1|212865.1|212915.9|212865.9|212920.4|212870.4|212909.9|212859.9|27
1638478080000|2021-12-02 20:48:00|212915.8|212865.8|212910.1|212860.1|212918.7|212868.7|212885.2|212835.2|30
1638478090000|2021-12-02 20:48:10|212913.2|212863.2|212875.5|212825.5|212915.1|212865.1|212875.5|212825.5|33
1638478100000|2021-12-02 20:48:20|212875.8|212825.8|212884.9|212834.9|212886.6|212836.6|212875.8|212825.8|34
1638478110000|2021-12-02 20:48:30|212885.1|212835.1|212875.8|212825.8|212886.7|212836.7|212873.4|212823.4|32
1638478120000|2021-12-02 20:48:40|212876.1|212826.1|212836.1|212786.1|212879.5|212829.5|212834.2|212784.2|34
1638478130000|2021-12-02 20:48:50|212837.9|212787.9|212880.6|212830.6|212891.7|212841.7|212837.9|212787.9|27
1638478140000|2021-12-02 20:49:00|212880.2|212830.2|212875.5|212825.5|212890.4|212840.4|212874.3|212824.3|31
1638478150000|2021-12-02 20:49:10|212877.5|212827.5|212890.4|212840.4|212891.9|212841.9|212876.8|212826.8|29
1638478160000|2021-12-02 20:49:20|212890.9|212840.9|212892.6|212842.6|212899.9|212849.9|212883.7|212833.7|23
1638478170000|2021-12-02 20:49:30|212893.3|212843.3|212871.7|212821.7|212894.2|212844.2|212870.3|212820.3|32
1638478180000|2021-12-02 20:49:40|212872.3|212822.3|212875.8|212825.8|212875.8|212825.8|212870|212820|28
1638478190000|2021-12-02 20:49:50|212874.3|212824.3|212884.4|212834.4|212891.3|212841.3|212874.1|212824.1|36
1638478200000|2021-12-02 20:50:00|212894.3|212844.3|212888.9|212838.9|212915.7|212865.7|212880|212830|36
1638478210000|2021-12-02 20:50:10|212888.5|212838.5|212883|212833|212891.7|212841.7|212877.3|212827.3|33
1638478220000|2021-12-02 20:50:20|212881.5|212831.5|212913.1|212863.1|212913.2|212863.2|212878|212828|34
1638478230000|2021-12-02 20:50:30|212912.4|212862.4|212914.6|212864.6|212916.3|212866.3|212909|212859|33
1638478240000|2021-12-02 20:50:40|212914.8|212864.8|212921.5|212871.5|212924|212874|212914.8|212864.8|21
1638478250000|2021-12-02 20:50:50|212921.6|212871.6|212916|212866|212921.6|212871.6|212910.3|212860.3|23
1638478260000|2021-12-02 20:51:00|212916.2|212866.2|212920.6|212870.6|212921.5|212871.5|212908.6|212858.6|28
1638478270000|2021-12-02 20:51:10|212919.4|212869.4|212921|212871|212921|212871|212918.3|212868.3|20
1638478280000|2021-12-02 20:51:20|212920.9|212870.9|212920.4|212870.4|212921.5|212871.5|212920.4|212870.4|24
1638478290000|2021-12-02 20:51:30|212920.6|212870.6|212946.1|212896.1|212957.1|212907.1|212917|212867|30
1638478300000|2021-12-02 20:51:40|212948.3|212898.3|212987|212937|212987|212937|212934.9|212884.9|30
1638478310000|2021-12-02 20:51:50|212987.1|212937.1|212957.8|212907.8|212987.1|212937.1|212957.8|212907.8|29
1638478320000|2021-12-02 20:52:00|212957.6|212907.6|212917.1|212867.1|212958.5|212908.5|212917.1|212867.1|23
1638478330000|2021-12-02 20:52:10|212918.4|212868.4|212939.4|212889.4|212939.5|212889.5|212915.3|212865.3|38
1638478340000|2021-12-02 20:52:20|212935.5|212885.5|212938.8|212888.8|212953|212903|212935.5|212885.5|27
1638478350000|2021-12-02 20:52:30|212938.3|212888.3|212948.5|212898.5|212948.5|212898.5|212936.6|212886.6|24
1638478360000|2021-12-02 20:52:40|212953.5|212903.5|212944.3|212894.3|212957.4|212907.4|212941.7|212891.7|27
1638478370000|2021-12-02 20:52:50|212944.2|212894.2|212956.9|212906.9|212957.4|212907.4|212943.8|212893.8|25
1638478380000|2021-12-02 20:53:00|212956.8|212906.8|212957.3|212907.3|212960|212910|212947.1|212897.1|29
1638478390000|2021-12-02 20:53:10|212957.7|212907.7|212959.9|212909.9|212959.9|212909.9|212949.5|212899.5|23
1638478400000|2021-12-02 20:53:20|212983.1|212933.1|212953|212903|212985.9|212935.9|212953|212903|29
1638478410000|2021-12-02 20:53:30|212953.7|212903.7|212937.3|212887.3|212955.5|212905.5|212923.6|212873.6|32
1638478420000|2021-12-02 20:53:40|212938.3|212888.3|212953.2|212903.2|212953.2|212903.2|212938.3|212888.3|29
1638478430000|2021-12-02 20:53:50|212950.4|212900.4|212948.2|212898.2|212955.2|212905.2|212947.5|212897.5|25
1638478440000|2021-12-02 20:54:00|212948.8|212898.8|212928.6|212878.6|212963.2|212913.2|212928.3|212878.3|31
1638478450000|2021-12-02 20:54:10|212929.1|212879.1|212928.4|212878.4|212931.6|212881.6|212928.4|212878.4|23
1638478460000|2021-12-02 20:54:20|212928.7|212878.7|212927.7|212877.7|212930.3|212880.3|212925.7|212875.7|16
1638478470000|2021-12-02 20:54:30|212948.6|212898.6|212954.6|212904.6|212958.5|212908.5|212948.6|212898.6|29
1638478480000|2021-12-02 20:54:40|212954.8|212904.8|212920.3|212870.3|212954.8|212904.8|212918.3|212868.3|32
1638478490000|2021-12-02 20:54:50|212923|212873|212923.5|212873.5|212926|212876|212916.3|212866.3|31
1638478500000|2021-12-02 20:55:00|212920.4|212870.4|212940.9|212890.9|212944.4|212894.4|212920.4|212870.4|32
1638478510000|2021-12-02 20:55:10|212940.5|212890.5|212936.2|212886.2|212969|212919|212935.1|212885.1|26
1638478520000|2021-12-02 20:55:20|212937.6|212887.6|213010.6|212960.6|213012.4|212962.4|212937|212887|23
1638478530000|2021-12-02 20:55:30|212998.3|212948.3|212946.4|212896.4|213010.2|212960.2|212946.4|212896.4|34
1638478540000|2021-12-02 20:55:40|212947.1|212897.1|213000|212950|213002|212952|212947.1|212897.1|36
1638478550000|2021-12-02 20:55:50|212997.5|212947.5|212989.1|212939.1|213004.9|212954.9|212989|212939|26
1638478560000|2021-12-02 20:56:00|212994.2|212944.2|212978.9|212928.9|212994.2|212944.2|212960|212910|33
1638478570000|2021-12-02 20:56:10|212977|212927|212954.7|212904.7|212977|212927|212949.7|212899.7|30
1638478580000|2021-12-02 20:56:20|212954.5|212904.5|212957.4|212907.4|212957.5|212907.5|212952.6|212902.6|24
1638478590000|2021-12-02 20:56:30|212957.3|212907.3|212947.5|212897.5|212957.8|212907.8|212943.7|212893.7|22
1638478600000|2021-12-02 20:56:40|212947.4|212897.4|212938.4|212888.4|212947.6|212897.6|212913.2|212863.2|28
1638478610000|2021-12-02 20:56:50|212939.7|212889.7|212942|212892|212952.3|212902.3|212936.2|212886.2|35
1638478620000|2021-12-02 20:57:00|212921.6|212871.6|212913.4|212863.4|212921.6|212871.6|212906.9|212856.9|29
1638478630000|2021-12-02 20:57:10|212912.5|212862.5|212913.5|212863.5|212918|212868|212909.9|212859.9|27
1638478640000|2021-12-02 20:57:20|212911.2|212861.2|212910.1|212860.1|212916.5|212866.5|212907.8|212857.8|34
1638478650000|2021-12-02 20:57:30|212912.4|212862.4|212937.7|212887.7|212940.8|212890.8|212912.4|212862.4|29
1638478660000|2021-12-02 20:57:40|212936.1|212886.1|212918.4|212868.4|212939|212889|212915.8|212865.8|28
1638478670000|2021-12-02 20:57:50|212919.2|212869.2|212918.1|212868.1|212920.9|212870.9|212915.4|212865.4|28
1638478680000|2021-12-02 20:58:00|212921.7|212871.7|212921.1|212871.1|212922.9|212872.9|212917|212867|32
1638478690000|2021-12-02 20:58:10|212921.8|212871.8|212949.9|212899.9|212953|212903|212921.8|212871.8|23
1638478700000|2021-12-02 20:58:20|212948.5|212898.5|212952.4|212902.4|212952.6|212902.6|212948.5|212898.5|29
1638478710000|2021-12-02 20:58:30|212952.5|212902.5|212950.8|212900.8|212954.1|212904.1|212950.8|212900.8|25
1638478720000|2021-12-02 20:58:40|212947.6|212897.6|212908.3|212858.3|212953|212903|212908.3|212858.3|27
1638478730000|2021-12-02 20:58:50|212916.3|212866.3|212919.4|212869.4|212920.6|212870.6|212914.5|212864.5|28
1638478740000|2021-12-02 20:59:00|212919.5|212869.5|212918.3|212868.3|212919.8|212869.8|212913.3|212863.3|30
1638478750000|2021-12-02 20:59:10|212917.8|212867.8|212922.7|212872.7|212940.3|212890.3|212916.4|212866.4|23
1638478760000|2021-12-02 20:59:20|212922.3|212872.3|212922.6|212872.6|212923.2|212873.2|212918.8|212868.8|24
1638478770000|2021-12-02 20:59:30|212919.6|212869.6|212915.3|212865.3|212921.2|212871.2|212913.9|212863.9|32
1638478780000|2021-12-02 20:59:40|212880.8|212830.8|212869.1|212819.1|212880.8|212830.8|212864|212814|38
1638478790000|2021-12-02 20:59:50|212866.4|212816.4|212896.4|212846.4|212903.6|212853.6|212865.9|212815.9|34
1638478800000|2021-12-02 21:00:00|212901|212851|212903.5|212853.5|212911.3|212861.3|212899.2|212849.2|37
1638478810000|2021-12-02 21:00:10|212925.7|212875.7|212905.1|212855.1|212925.7|212875.7|212904.4|212854.4|36
1638478820000|2021-12-02 21:00:20|212906.9|212856.9|212936.4|212886.4|212936.4|212886.4|212904.7|212854.7|27
1638478830000|2021-12-02 21:00:30|212933.1|212883.1|212944.4|212894.4|212946.7|212896.7|212919.5|212869.5|26
1638478840000|2021-12-02 21:00:40|212944.8|212894.8|212923.6|212873.6|212945|212895|212923|212873|31
1638478850000|2021-12-02 21:00:50|212923|212873|212922.3|212872.3|212923.5|212873.5|212922|212872|13
1638478860000|2021-12-02 21:01:00|212922.9|212872.9|212905|212855|212922.9|212872.9|212904.5|212854.5|24
1638478870000|2021-12-02 21:01:10|212907|212857|212906.4|212856.4|212907.6|212857.6|212904.2|212854.2|19
1638478880000|2021-12-02 21:01:20|212906.6|212856.6|212907.2|212857.2|212908.5|212858.5|212906.1|212856.1|12
1638478890000|2021-12-02 21:01:30|212906.8|212856.8|212905.2|212855.2|212907.5|212857.5|212905.2|212855.2|13
1638478900000|2021-12-02 21:01:40|212906.5|212856.5|212957.1|212907.1|212957.8|212907.8|212906|212856|23
1638478910000|2021-12-02 21:01:50|212955.8|212905.8|212998.7|212948.7|212998.7|212948.7|212920.9|212870.9|30
1638478920000|2021-12-02 21:02:00|212998.2|212948.2|212932.2|212882.2|212998.2|212948.2|212929.6|212879.6|32
1638478930000|2021-12-02 21:02:10|212921|212871|212934.2|212884.2|212938.6|212888.6|212921|212871|25
1638478940000|2021-12-02 21:02:20|212934|212884|212913.3|212863.3|212992.4|212892.6|212912.8|212828.2|31
1638478950000|2021-12-02 21:02:30|212920.1|212870.1|212929.5|212879.5|212974.4|212886.8|212919.1|212817.8|26
1638478960000|2021-12-02 21:02:40|212929.1|212879.1|212926.9|212876.9|212995.2|212890.6|212920.1|212828.8|35
1638478970000|2021-12-02 21:02:50|212927.7|212877.7|212899.8|212849.8|212936.2|212879|212886.7|212786.2|29
1638478980000|2021-12-02 21:03:00|212941.7|212791.7|212947|212797|212949.1|212850.7|212895.6|212789.8|33
1638478990000|2021-12-02 21:03:10|212947.7|212797.7|212906|212856|212963.3|212858.5|212898.9|212796.9|31
1638479000000|2021-12-02 21:03:20|212963.1|212813.1|212926.8|212876.8|212963.1|212884.4|212903.6|212804.2|33
1638479010000|2021-12-02 21:03:30|212928.8|212878.8|212882.7|212832.7|212931.3|212881.3|212881|212831|28
1638479020000|2021-12-02 21:03:40|212882.8|212832.8|212879.7|212829.7|212896.3|212846.3|212877.5|212827.5|19
1638479030000|2021-12-02 21:03:50|212878.5|212828.5|212880.1|212830.1|212881.3|212831.3|212877.1|212827.1|12
1638479040000|2021-12-02 21:04:00|212879.7|212829.7|212849|212799|212880|212830|212848.4|212798.4|23
1638479050000|2021-12-02 21:04:10|212847.8|212797.8|212832.8|212782.8|212848|212798|212830|212780|23
1638479060000|2021-12-02 21:04:20|212838.1|212788.1|212823.6|212773.6|212838.8|212788.8|212822.2|212772.2|18
1638479070000|2021-12-02 21:04:30|212823.5|212773.5|212797.3|212747.3|212823.6|212773.6|212791.4|212741.4|24
1638479080000|2021-12-02 21:04:40|212798.6|212748.6|212812.4|212762.4|212812.4|212762.4|212789.7|212739.7|23
1638479090000|2021-12-02 21:04:50|212809.9|212759.9|212809.7|212759.7|212811.2|212761.2|212805.9|212755.9|31
1638479100000|2021-12-02 21:05:00|212811.8|212761.8|212808.3|212758.3|212813.3|212763.3|212805.7|212755.7|21
1638479110000|2021-12-02 21:05:10|212808.7|212758.7|212810.2|212760.2|212814.2|212764.2|212806.1|212756.1|29
1638479120000|2021-12-02 21:05:20|212810.7|212760.7|212808.7|212758.7|212812.5|212762.5|212806|212756|28
1638479130000|2021-12-02 21:05:30|212808.5|212758.5|212810.5|212760.5|212813.7|212763.7|212808.3|212758.3|22
1638479140000|2021-12-02 21:05:40|212810.8|212760.8|212840.8|212790.8|212854.1|212804.1|212810.8|212760.8|27
1638479150000|2021-12-02 21:05:50|212842.4|212792.4|212840.7|212790.7|212843.5|212793.5|212836.7|212786.7|13
1638479160000|2021-12-02 21:06:00|212839.1|212789.1|212833.1|212783.1|212840.7|212790.7|212831.3|212781.3|19
1638479170000|2021-12-02 21:06:10|212823.5|212773.5|212837.4|212787.4|212837.4|212787.4|212823.5|212773.5|27
1638479180000|2021-12-02 21:06:20|212838|212788|212839.1|212789.1|212840|212790|212829.9|212779.9|10
1638479190000|2021-12-02 21:06:30|212838.2|212788.2|212839.9|212789.9|212840.2|212790.2|212834.4|212784.4|16
1638479200000|2021-12-02 21:06:40|212841.9|212791.9|212833.2|212783.2|212843.5|212793.5|212830.5|212780.5|23
1638479210000|2021-12-02 21:06:50|212833.5|212783.5|212836.3|212786.3|212837.8|212787.8|212829.4|212779.4|24
1638479220000|2021-12-02 21:07:00|212833.4|212783.4|212833.2|212783.2|212837.2|212787.2|212830.1|212780.1|28
1638479230000|2021-12-02 21:07:10|212833.3|212783.3|212832.7|212782.7|212840.7|212790.7|212831.7|212781.7|29
1638479240000|2021-12-02 21:07:20|212834.6|212784.6|212835|212785|212835|212785|212827.5|212777.5|29
1638479250000|2021-12-02 21:07:30|212834.5|212784.5|212826.1|212776.1|212836.9|212786.9|212823.5|212773.5|27
1638479260000|2021-12-02 21:07:40|212828.6|212778.6|212825.7|212775.7|212837.1|212787.1|212822.9|212772.9|34
1638479270000|2021-12-02 21:07:50|212824.6|212774.6|212819.4|212769.4|212835.1|212785.1|212816.8|212766.8|31
1638479280000|2021-12-02 21:08:00|212819|212769|212796.3|212746.3|212819|212769|212786.6|212736.6|33
1638479290000|2021-12-02 21:08:10|212796.9|212746.9|212788.2|212738.2|212798.5|212748.5|212783.9|212733.9|35
1638479300000|2021-12-02 21:08:20|212787.9|212737.9|212792.3|212742.3|212805.3|212755.3|212787.9|212737.9|23
1638479310000|2021-12-02 21:08:30|212792.4|212742.4|212783.5|212733.5|212796.3|212746.3|212783.5|212733.5|17
1638479320000|2021-12-02 21:08:40|212784.7|212734.7|212794.1|212744.1|212794.1|212744.1|212783.6|212733.6|14
1638479330000|2021-12-02 21:08:50|212793.8|212743.8|212790.3|212740.3|212793.8|212743.8|212790.1|212740.1|18
1638479340000|2021-12-02 21:09:00|212774.9|212724.9|212791.4|212741.4|212791.4|212741.4|212774.9|212724.9|28
1638479350000|2021-12-02 21:09:10|212791.2|212741.2|212793.5|212743.5|212794.4|212744.4|212790.6|212740.6|23
1638479360000|2021-12-02 21:09:20|212793.2|212743.2|212794.7|212744.7|212794.7|212744.7|212792.7|212742.7|15
1638479370000|2021-12-02 21:09:30|212795.4|212745.4|212793.7|212743.7|212799.1|212749.1|212793.7|212743.7|24
1638479380000|2021-12-02 21:09:40|212794.8|212744.8|212794.3|212744.3|212795.5|212745.5|212794.3|212744.3|7
1638479390000|2021-12-02 21:09:50|212795.4|212745.4|212803.5|212753.5|212803.5|212753.5|212795.1|212745.1|21
1638479400000|2021-12-02 21:10:00|212803.8|212753.8|212796.6|212746.6|212804.9|212754.9|212796.5|212746.5|24
1638479410000|2021-12-02 21:10:10|212796.7|212746.7|212799.4|212749.4|212803.6|212753.6|212796.7|212746.7|14
1638479420000|2021-12-02 21:10:20|212798|212748|212795.4|212745.4|212802|212752|212795.4|212745.4|13
1638479430000|2021-12-02 21:10:30|212795.6|212745.6|212793.6|212743.6|212796.1|212746.1|212786.8|212736.8|13
1638479440000|2021-12-02 21:10:40|212792.8|212742.8|212791.8|212741.8|212793.7|212743.7|212789.7|212739.7|18
1638479450000|2021-12-02 21:10:50|212793.2|212743.2|212791.3|212741.3|212793.3|212743.3|212786.7|212736.7|21
1638479460000|2021-12-02 21:11:00|212785.8|212735.8|212795.2|212745.2|212795.3|212745.3|212785.5|212735.5|18
1638479470000|2021-12-02 21:11:10|212794.5|212744.5|212794.4|212744.4|212795.1|212745.1|212793.5|212743.5|11
1638479480000|2021-12-02 21:11:20|212794|212744|212794.5|212744.5|212795.1|212745.1|212793.3|212743.3|10
1638479490000|2021-12-02 21:11:30|212794.6|212744.6|212794.7|212744.7|212795.2|212745.2|212794.6|212744.6|5
1638479500000|2021-12-02 21:11:40|212794.8|212744.8|212802.3|212752.3|212802.3|212752.3|212790.3|212740.3|16
1638479510000|2021-12-02 21:11:50|212802.1|212752.1|212794.4|212744.4|212802.1|212752.1|212785.3|212735.3|31
1638479520000|2021-12-02 21:12:00|212794.7|212744.7|212794.5|212744.5|212795.8|212745.8|212792.9|212742.9|12
1638479530000|2021-12-02 21:12:10|212794.9|212744.9|212796.3|212746.3|212796.3|212746.3|212794.2|212744.2|12
1638479540000|2021-12-02 21:12:20|212796.9|212746.9|212796.1|212746.1|212799.9|212749.9|212795.8|212745.8|13
1638479550000|2021-12-02 21:12:30|212797.2|212747.2|212795.6|212745.6|212797.2|212747.2|212795.3|212745.3|7
1638479560000|2021-12-02 21:12:40|212795.8|212745.8|212796.5|212746.5|212796.5|212746.5|212794.7|212744.7|8
1638479570000|2021-12-02 21:12:50|212797.3|212747.3|212796.7|212746.7|212799.5|212749.5|212796.5|212746.5|13
1638479580000|2021-12-02 21:13:00|212804.9|212754.9|212800.7|212750.7|212807.3|212757.3|212773.4|212723.4|24
1638479590000|2021-12-02 21:13:10|212798.2|212748.2|212784.6|212734.6|212810.7|212760.7|212773.6|212723.6|32
1638479600000|2021-12-02 21:13:20|212785.5|212735.5|212782.3|212732.3|212785.5|212735.5|212781.5|212731.5|15
1638479610000|2021-12-02 21:13:30|212782|212732|212780.2|212730.2|212782.2|212732.2|212779|212729|10
1638479620000|2021-12-02 21:13:40|212780|212730|212782.4|212732.4|212782.5|212732.5|212778.7|212728.7|8
1638479630000|2021-12-02 21:13:50|212783.8|212733.8|212782.1|212732.1|212783.8|212733.8|212780.9|212730.9|10
1638479640000|2021-12-02 21:14:00|212781.7|212731.7|212797.4|212747.4|212801.5|212751.5|212778.7|212728.7|21
1638479650000|2021-12-02 21:14:10|212797.2|212747.2|212851.6|212801.6|212851.6|212801.6|212795.3|212745.3|20
1638479660000|2021-12-02 21:14:20|212851.5|212801.5|212883.8|212833.8|212885.6|212835.6|212850.5|212800.5|31
1638479670000|2021-12-02 21:14:30|212882.4|212832.4|212884.6|212834.6|212885.8|212835.8|212882.2|212832.2|19
1638479680000|2021-12-02 21:14:40|212884.7|212834.7|212884.3|212834.3|212885.3|212835.3|212882.9|212832.9|17
1638479690000|2021-12-02 21:14:50|212883.1|212833.1|212884.3|212834.3|212887.8|212837.8|212881.9|212831.9|21
1638479700000|2021-12-02 21:15:00|212885.7|212835.7|212884.1|212834.1|212936.6|212839|212883.4|212783.3|23
1638479710000|2021-12-02 21:15:10|212883.8|212833.8|212886|212836|212889|212839|212882.7|212832.7|28
1638479720000|2021-12-02 21:15:20|212885.2|212835.2|212890.2|212840.2|212891.2|212841.2|212885.1|212835.1|19
1638479730000|2021-12-02 21:15:30|212889.5|212839.5|212887|212837|212889.9|212839.9|212886.4|212836.4|13
1638479740000|2021-12-02 21:15:40|212887.2|212837.2|212889|212839|212891.1|212841.1|212885.7|212835.7|15
1638479750000|2021-12-02 21:15:50|212890.4|212840.4|212887.5|212837.5|212890.4|212840.4|212887.5|212837.5|10
1638479760000|2021-12-02 21:16:00|212887.7|212837.7|212884|212834|212887.7|212837.7|212870.6|212820.6|21
1638479770000|2021-12-02 21:16:10|212886.3|212836.3|212886.7|212836.7|212887.1|212837.1|212883.9|212833.9|18
1638479780000|2021-12-02 21:16:20|212886.3|212836.3|212885.3|212835.3|212887|212837|212884.3|212834.3|12
1638479790000|2021-12-02 21:16:30|212887|212837|212886.4|212836.4|212887|212837|212884.3|212834.3|16
1638479800000|2021-12-02 21:16:40|212885.4|212835.4|212891.5|212841.5|212891.5|212841.5|212884.5|212834.5|10
1638479810000|2021-12-02 21:16:50|212891|212841|212888.5|212838.5|212891|212841|212887.7|212837.7|16
1638479820000|2021-12-02 21:17:00|212888.8|212838.8|212883.4|212833.4|212888.8|212838.8|212880.6|212830.6|18
1638479830000|2021-12-02 21:17:10|212885.4|212835.4|212884.3|212834.3|212887.8|212837.8|212882.2|212832.2|21
1638479840000|2021-12-02 21:17:20|212884.1|212834.1|212870.9|212820.9|212884.1|212834.1|212868.6|212818.6|17
1638479850000|2021-12-02 21:17:30|212872|212822|212882.1|212832.1|212887|212837|212872|212822|21
1638479860000|2021-12-02 21:17:40|212881.4|212831.4|212888|212838|212890|212840|212881.4|212831.4|14
1638479870000|2021-12-02 21:17:50|212887.9|212837.9|212889.1|212839.1|212889.5|212839.5|212887.8|212837.8|10
1638479880000|2021-12-02 21:18:00|212890.3|212840.3|212889.1|212839.1|212890.3|212840.3|212887.9|212837.9|10
1638479890000|2021-12-02 21:18:10|212888.8|212838.8|212888.5|212838.5|212888.9|212838.9|212888.5|212838.5|3
1638479900000|2021-12-02 21:18:20|212887.2|212837.2|212893.1|212843.1|212893.1|212843.1|212887.2|212837.2|12
1638479910000|2021-12-02 21:18:30|212891.6|212841.6|212888.2|212838.2|212895.7|212845.7|212888.2|212838.2|22
1638479920000|2021-12-02 21:18:40|212889.4|212839.4|212888.3|212838.3|212889.6|212839.6|212885.1|212835.1|11
1638479930000|2021-12-02 21:18:50|212892.4|212842.4|212888.7|212838.7|212892.4|212842.4|212887.4|212837.4|12
1638479940000|2021-12-02 21:19:00|212888.1|212838.1|212890.9|212840.9|212895.6|212845.6|212888.1|212838.1|20
1638479950000|2021-12-02 21:19:10|212891.6|212841.6|212891.2|212841.2|212891.7|212841.7|212889.6|212839.6|16
1638479960000|2021-12-02 21:19:20|212890.3|212840.3|212892.1|212842.1|212892.6|212842.6|212890.3|212840.3|14
1638479970000|2021-12-02 21:19:30|212892.3|212842.3|212900.6|212850.6|212900.6|212850.6|212890.4|212840.4|14
1638479980000|2021-12-02 21:19:40|212899|212849|212894.7|212844.7|212899|212849|212893.9|212843.9|11
1638479990000|2021-12-02 21:19:50|212895.5|212845.5|212875.8|212825.8|212899|212849|212870.6|212820.6|17
1638480000000|2021-12-02 21:20:00|212873.3|212823.3|212875.2|212825.2|212876.3|212826.3|212873.2|212823.2|15
1638480010000|2021-12-02 21:20:10|212875.3|212825.3|212875.2|212825.2|212876.9|212826.9|212874.3|212824.3|14
1638480020000|2021-12-02 21:20:20|212875.3|212825.3|212876.8|212826.8|212876.8|212826.8|212874.9|212824.9|9
1638480030000|2021-12-02 21:20:30|212877.1|212827.1|212872.2|212822.2|212877.1|212827.1|212872|212822|15
1638480040000|2021-12-02 21:20:40|212872.6|212822.6|212872.6|212822.6|212873.3|212823.3|212871.3|212821.3|12
1638480050000|2021-12-02 21:20:50|212876.8|212826.8|212877.3|212827.3|212877.5|212827.5|212875.8|212825.8|14
1638480060000|2021-12-02 21:21:00|212876.7|212826.7|212887.5|212837.5|212894|212844|212876.7|212826.7|11
1638480070000|2021-12-02 21:21:10|212887.4|212837.4|212889.1|212839.1|212889.9|212839.9|212887.4|212837.4|5
1638480080000|2021-12-02 21:21:20|212890.8|212840.8|212888.6|212838.6|212891.3|212841.3|212888.2|212838.2|8
1638480090000|2021-12-02 21:21:30|212889.9|212839.9|212895|212845|212897.2|212847.2|212889.6|212839.6|7
1638480100000|2021-12-02 21:21:40|212896.9|212846.9|212892.4|212842.4|212896.9|212846.9|212890.9|212840.9|8
1638480110000|2021-12-02 21:21:50|212890.2|212840.2|212887.5|212837.5|212890.2|212840.2|212886.9|212836.9|9
1638480120000|2021-12-02 21:22:00|212889.5|212839.5|212891.6|212841.6|212891.6|212841.6|212888.7|212838.7|11
1638480130000|2021-12-02 21:22:10|212890.2|212840.2|212887.1|212837.1|212890.4|212840.4|212886.8|212836.8|13
1638480140000|2021-12-02 21:22:20|212887.2|212837.2|212886.8|212836.8|212889.1|212839.1|212885.9|212835.9|18
1638480150000|2021-12-02 21:22:30|212887.5|212837.5|212876.7|212826.7|212889.6|212839.6|212865.7|212815.7|23
1638480160000|2021-12-02 21:22:40|212877.8|212827.8|212870.1|212820.1|212877.9|212827.9|212865.6|212815.6|16
1638480170000|2021-12-02 21:22:50|212870.7|212820.7|212870|212820|212871.1|212821.1|212870|212820|8
1638480180000|2021-12-02 21:23:00|212870.2|212820.2|212870.1|212820.1|212870.2|212820.2|212868|212818|16
1638480190000|2021-12-02 21:23:10|212870|212820|212868.7|212818.7|212870.4|212820.4|212864.5|212814.5|13
1638480200000|2021-12-02 21:23:20|212868.5|212818.5|212870.6|212820.6|212870.6|212820.6|212868.5|212818.5|7
1638480210000|2021-12-02 21:23:30|212870.3|212820.3|212875.1|212825.1|212875.1|212825.1|212869.6|212819.6|11
1638480220000|2021-12-02 21:23:40|212874.2|212824.2|212869.9|212819.9|212875.6|212825.6|212868.2|212818.2|9
1638480230000|2021-12-02 21:23:50|212870.3|212820.3|212869.5|212819.5|212871.7|212821.7|212868.8|212818.8|13
1638480240000|2021-12-02 21:24:00|212869.9|212819.9|212869.3|212819.3|212872.3|212822.3|212865.4|212815.4|17
1638480250000|2021-12-02 21:24:10|212870.6|212820.6|212872|212822|212872|212822|212870.6|212820.6|14
1638480260000|2021-12-02 21:24:20|212871.3|212821.3|212872.9|212822.9|212872.9|212822.9|212871.3|212821.3|14
1638480270000|2021-12-02 21:24:30|212869.8|212819.8|212872.4|212822.4|212872.6|212822.6|212868.6|212818.6|18
1638480280000|2021-12-02 21:24:40|212872.5|212822.5|212844.8|212794.8|212872.5|212822.5|212841.3|212791.3|13
1638480290000|2021-12-02 21:24:50|212844.2|212794.2|212841.8|212791.8|212846|212796|212838.2|212788.2|10
1638480300000|2021-12-02 21:25:00|212844.2|212794.2|212845.3|212795.3|212846.7|212796.7|212844.2|212794.2|12
1638480310000|2021-12-02 21:25:10|212845|212795|212847.4|212797.4|212847.4|212797.4|212844.6|212794.6|10
1638480320000|2021-12-02 21:25:20|212847.2|212797.2|212845.1|212795.1|212849.4|212799.4|212840.2|212790.2|10
1638480330000|2021-12-02 21:25:30|212844.7|212794.7|212844.6|212794.6|212846.3|212796.3|212844.1|212794.1|5
1638480340000|2021-12-02 21:25:40|212844|212794|212858.6|212808.6|212866.5|212816.5|212842.3|212792.3|15
1638480350000|2021-12-02 21:25:50|212857.8|212807.8|212863.5|212813.5|212865.7|212815.7|212856.4|212806.4|10
1638480360000|2021-12-02 21:26:00|212867.9|212817.9|212855.6|212805.6|212867.9|212817.9|212848|212798|16
1638480370000|2021-12-02 21:26:10|212853.2|212803.2|212852.2|212802.2|212858.5|212808.5|212852.2|212802.2|9
1638480380000|2021-12-02 21:26:20|212851.5|212801.5|212853|212803|212858|212808|212851.3|212801.3|14
1638480390000|2021-12-02 21:26:30|212847.1|212797.1|212847.2|212797.2|212847.8|212797.8|212846.7|212796.7|6
1638480400000|2021-12-02 21:26:40|212847.8|212797.8|212838.8|212788.8|212847.8|212797.8|212838.8|212788.8|12
1638480410000|2021-12-02 21:26:50|212840.2|212790.2|212844|212794|212844.5|212794.5|212840.2|212790.2|10
1638480420000|2021-12-02 21:27:00|212843.9|212793.9|212788.7|212738.7|212844.4|212794.4|212788.7|212738.7|21
1638480430000|2021-12-02 21:27:10|212792.4|212742.4|212801.1|212751.1|212805.5|212755.5|212792.4|212742.4|25
1638480440000|2021-12-02 21:27:20|212798.8|212748.8|212797.1|212747.1|212798.8|212748.8|212794.3|212744.3|21
1638480450000|2021-12-02 21:27:30|212797.4|212747.4|212797.4|212747.4|212798.4|212748.4|212796.4|212746.4|11
1638480460000|2021-12-02 21:27:40|212796.8|212746.8|212796.8|212746.8|212797.5|212747.5|212796.7|212746.7|10
1638480470000|2021-12-02 21:27:50|212796.7|212746.7|212797.1|212747.1|212797.1|212747.1|212791.7|212741.7|17
1638480480000|2021-12-02 21:28:00|212796.1|212746.1|212796.7|212746.7|212799.4|212749.4|212793.9|212743.9|16
1638480490000|2021-12-02 21:28:10|212796.9|212746.9|212795.6|212745.6|212799.3|212749.3|212791.9|212741.9|23
1638480500000|2021-12-02 21:28:20|212797.1|212747.1|212798.4|212748.4|212799.9|212749.9|212792.3|212742.3|14
1638480510000|2021-12-02 21:28:30|212797.5|212747.5|212795.5|212745.5|212800.8|212750.8|212795.1|212745.1|13
1638480520000|2021-12-02 21:28:40|212796|212746|212795.2|212745.2|212796.8|212746.8|212795.2|212745.2|11
1638480530000|2021-12-02 21:28:50|212795.6|212745.6|212794.9|212744.9|212798.5|212748.5|212792.4|212742.4|18
1638480540000|2021-12-02 21:29:00|212796.1|212746.1|212821.9|212771.9|212846.2|212796.2|212796|212746|25
1638480550000|2021-12-02 21:29:10|212786|212736|212804.9|212754.9|212808.6|212758.6|212786|212736|30
1638480560000|2021-12-02 21:29:20|212806.1|212756.1|212806.4|212756.4|212806.4|212756.4|212797.3|212747.3|22
1638480570000|2021-12-02 21:29:30|212805.7|212755.7|212820.1|212770.1|212820.1|212770.1|212801|212751|22
1638480580000|2021-12-02 21:29:40|212816.2|212766.2|212815.9|212765.9|212823.7|212773.7|212797.6|212747.6|33
1638480590000|2021-12-02 21:29:50|212815.2|212765.2|212821.7|212771.7|212824.8|212774.8|212815.2|212765.2|24
1638480600000|2021-12-02 21:30:00|212823.7|212773.7|212820.6|212770.6|212830.4|212780.4|212812.5|212762.5|25
1638480610000|2021-12-02 21:30:10|212814.9|212764.9|212797.8|212747.8|212816.9|212766.9|212796.4|212746.4|14
1638480620000|2021-12-02 21:30:20|212796.6|212746.6|212794.7|212744.7|212801|212751|212794.7|212744.7|15
1638480630000|2021-12-02 21:30:30|212795.2|212745.2|212793.7|212743.7|212800.2|212750.2|212793.7|212743.7|7
1638480640000|2021-12-02 21:30:40|212794.3|212744.3|212793.3|212743.3|212794.6|212744.6|212792.8|212742.8|13
1638480650000|2021-12-02 21:30:50|212792.8|212742.8|212798.1|212748.1|212802.9|212752.9|212792.8|212742.8|14
1638480660000|2021-12-02 21:31:00|212799.3|212749.3|212800.1|212750.1|212800.1|212750.1|212795.1|212745.1|16
1638480670000|2021-12-02 21:31:10|212798.7|212748.7|212796.7|212746.7|212799.4|212749.4|212796.7|212746.7|5
1638480680000|2021-12-02 21:31:20|212798|212748|212798.3|212748.3|212799.7|212749.7|212793.5|212743.5|8
1638480690000|2021-12-02 21:31:30|212798.1|212748.1|212841.5|212691.5|212844.6|212748.1|212793|212690.5|14
1638480700000|2021-12-02 21:31:40|212847|212697|212798.6|212748.6|212847|212748.9|212794.5|212693|18
1638480710000|2021-12-02 21:31:50|212797.3|212747.3|212795.6|212745.6|212797.7|212747.7|212794.1|212744.1|14
1638480720000|2021-12-02 21:32:00|212795.5|212745.5|212794.2|212744.2|212796.1|212746.1|212790.3|212740.3|18
1638480730000|2021-12-02 21:32:10|212792.6|212742.6|212793.7|212743.7|212794.4|212744.4|212791.4|212741.4|13
1638480740000|2021-12-02 21:32:20|212796.4|212746.4|212793.9|212743.9|212796.4|212746.4|212793.9|212743.9|13
1638480750000|2021-12-02 21:32:30|212795.9|212745.9|212790.4|212740.4|212795.9|212745.9|212790.4|212740.4|8
1638480760000|2021-12-02 21:32:40|212789.4|212739.4|212796.2|212746.2|212798|212748|212789.4|212739.4|16
1638480770000|2021-12-02 21:32:50|212796.3|212746.3|212796.4|212746.4|212800.2|212750.2|212794.1|212744.1|19
1638480780000|2021-12-02 21:33:00|212795.6|212745.6|212795.1|212745.1|212801|212751|212794.1|212744.1|23
1638480790000|2021-12-02 21:33:10|212794.2|212744.2|212794.7|212744.7|212798.7|212748.7|212794.2|212744.2|10
1638480800000|2021-12-02 21:33:20|212795.1|212745.1|212796.4|212746.4|212797.4|212747.4|212793.7|212743.7|13
1638480810000|2021-12-02 21:33:30|212794.8|212744.8|212793.7|212743.7|212794.8|212744.8|212792.8|212742.8|8
1638480820000|2021-12-02 21:33:40|212793.1|212743.1|212788.8|212738.8|212793.1|212743.1|212788.8|212738.8|4
1638480830000|2021-12-02 21:33:50|212791.5|212741.5|212796.8|212746.8|212799.1|212749.1|212791.5|212741.5|13
1638480840000|2021-12-02 21:34:00|212798.1|212748.1|212797.5|212747.5|212799|212749|212796.4|212746.4|14
1638480850000|2021-12-02 21:34:10|212797.6|212747.6|212798.6|212748.6|212801.9|212751.9|212795.4|212745.4|23
1638480860000|2021-12-02 21:34:20|212797.1|212747.1|212798.5|212748.5|212799.2|212749.2|212795.5|212745.5|15
1638480870000|2021-12-02 21:34:30|212799.3|212749.3|212795.8|212745.8|212799.3|212749.3|212793.8|212743.8|13
1638480880000|2021-12-02 21:34:40|212795.4|212745.4|212795.1|212745.1|212796.3|212746.3|212794|212744|11
1638480890000|2021-12-02 21:34:50|212794.6|212744.6|212798.2|212748.2|212799.4|212749.4|212794.6|212744.6|19
1638480900000|2021-12-02 21:35:00|212797.2|212747.2|212792.2|212742.2|212797.5|212747.5|212792.2|212742.2|21
1638480910000|2021-12-02 21:35:10|212790.3|212740.3|212792.9|212742.9|212797.8|212747.8|212790.3|212740.3|12
1638480920000|2021-12-02 21:35:20|212792.6|212742.6|212797.3|212747.3|212798.1|212748.1|212791|212741|13
1638480930000|2021-12-02 21:35:30|212795.8|212745.8|212799.9|212749.9|212801.5|212751.5|212794.3|212744.3|13
1638480940000|2021-12-02 21:35:40|212795.7|212745.7|212792.5|212742.5|212795.7|212745.7|212792.5|212742.5|13
1638480950000|2021-12-02 21:35:50|212793.3|212743.3|212796.5|212746.5|212799.4|212749.4|212791.7|212741.7|21
1638480960000|2021-12-02 21:36:00|212796.2|212746.2|212793.7|212743.7|212802.5|212752.5|212793.7|212743.7|18
1638480970000|2021-12-02 21:36:10|212794|212744|212793.9|212743.9|212796.8|212746.8|212791.7|212741.7|16
1638480980000|2021-12-02 21:36:20|212793.8|212743.8|212802.9|212752.9|212802.9|212752.9|212792.8|212742.8|25
1638480990000|2021-12-02 21:36:30|212806.1|212756.1|212780.4|212730.4|212806.1|212756.1|212777.5|212727.5|20
1638481000000|2021-12-02 21:36:40|212780|212730|212777.9|212727.9|212780|212730|212774.9|212724.9|16
1638481010000|2021-12-02 21:36:50|212777.4|212727.4|212791.4|212741.4|212791.4|212741.4|212775.8|212725.8|12
1638481020000|2021-12-02 21:37:00|212786.9|212736.9|212817.9|212667.9|212854.1|212744.5|212767.1|212667.9|20
1638481030000|2021-12-02 21:37:10|212804.7|212654.7|212783.2|212733.2|212804.7|212738.2|212762.3|212654.7|19
1638481040000|2021-12-02 21:37:20|212788.4|212738.4|212786.2|212736.2|212788.4|212738.4|212783.6|212733.6|17
1638481050000|2021-12-02 21:37:30|212785.9|212735.9|212760.1|212710.1|212785.9|212735.9|212750.7|212700.7|23
1638481060000|2021-12-02 21:37:40|212758.4|212708.4|212757.4|212707.4|212760.1|212710.1|212757|212707|11
1638481070000|2021-12-02 21:37:50|212756.8|212706.8|212757|212707|212758.7|212708.7|212756|212706|10
1638481080000|2021-12-02 21:38:00|212758.2|212708.2|212753.8|212703.8|212810.2|212708.2|212732.2|212653.1|27
1638481090000|2021-12-02 21:38:10|212752.2|212702.2|212736.7|212686.7|212756.9|212706.9|212730.8|212680.8|17
1638481100000|2021-12-02 21:38:20|212778.7|212628.7|212748.3|212698.3|212781.7|212704.3|212725.1|212628.4|21
1638481110000|2021-12-02 21:38:30|212747.6|212697.6|212730.9|212680.9|212787.9|212700.5|212727.3|212634.5|20
1638481120000|2021-12-02 21:38:40|212729|212679|212729.8|212679.8|212731.2|212681.2|212729|212679|13
1638481130000|2021-12-02 21:38:50|212729|212679|212727.3|212677.3|212729|212679|212726.9|212676.9|11
1638481140000|2021-12-02 21:39:00|212727.1|212677.1|212745.8|212695.8|212750.3|212700.3|212727|212677|21
1638481150000|2021-12-02 21:39:10|212744.7|212694.7|212745.2|212695.2|212748.7|212698.7|212742.6|212692.6|12
1638481160000|2021-12-02 21:39:20|212744.8|212694.8|212746.7|212696.7|212748.1|212698.1|212744.8|212694.8|14
1638481170000|2021-12-02 21:39:30|212745.9|212695.9|212739.7|212689.7|212748.6|212698.6|212739.7|212689.7|9
1638481180000|2021-12-02 21:39:40|212739.6|212689.6|212746.8|212696.8|212748.1|212698.1|212739.6|212689.6|17
1638481190000|2021-12-02 21:39:50|212746.9|212696.9|212747.7|212697.7|212803.6|212700.9|212732|212653.6|15
1638481200000|2021-12-02 21:40:00|212748.1|212698.1|212740.8|212690.8|212803.5|212701.5|212740.8|212653.5|18
1638481210000|2021-12-02 21:40:10|212782.5|212632.5|212740.7|212690.7|212782.5|212691.8|212737.4|212632.4|13
1638481220000|2021-12-02 21:40:20|212739.4|212689.4|212801|212651|212802.1|212704.8|212739.4|212649.2|16
1638481230000|2021-12-02 21:40:30|212799.5|212649.5|212798.5|212648.5|212799.8|212649.8|212798.2|212648.2|6
1638481240000|2021-12-02 21:40:40|212799|212649|212746.5|212696.5|212799.5|212697.5|212743|212649|11
1638481250000|2021-12-02 21:40:50|212747.6|212697.6|212748.7|212698.7|212748.7|212698.7|212744.7|212694.7|8
1638481260000|2021-12-02 21:41:00|212749.4|212699.4|212750.5|212700.5|212752.6|212702.6|212748|212698|8
1638481270000|2021-12-02 21:41:10|212751.4|212701.4|212752|212702|212754.6|212704.6|212750.4|212700.4|6
1638481280000|2021-12-02 21:41:20|212751.8|212701.8|212749.9|212699.9|212751.8|212701.8|212749.3|212699.3|10
1638481290000|2021-12-02 21:41:30|212750.5|212700.5|212750.6|212700.6|212753.2|212703.2|212749.8|212699.8|10
1638481300000|2021-12-02 21:41:40|212750.2|212700.2|212754.8|212704.8|212756.9|212706.9|212750.2|212700.2|8
1638481310000|2021-12-02 21:41:50|212754.6|212704.6|212802.4|212652.4|212802.4|212704.6|212753.7|212649.6|11
1638481320000|2021-12-02 21:42:00|212802.3|212652.3|212804.4|212654.4|212805.7|212655.7|212802.3|212652.3|11
1638481330000|2021-12-02 21:42:10|212806.6|212656.6|212805|212655|212808.8|212658.8|212805|212655|8
1638481340000|2021-12-02 21:42:20|212804|212654|212753.3|212703.3|212806.9|212705.1|212753.3|212654|10
1638481350000|2021-12-02 21:42:30|212800.7|212650.7|212805.1|212655.1|212807.7|212657.7|212800.2|212650.2|13
1638481360000|2021-12-02 21:42:40|212804.4|212654.4|212804|212654|212805.2|212655.2|212802.6|212652.6|11
1638481370000|2021-12-02 21:42:50|212803|212653|212750.9|212700.9|212804.6|212701.3|212750.9|212651.6|9
1638481380000|2021-12-02 21:43:00|212752.2|212702.2|212804|212654|212804|212709.3|212751.1|212654|13
1638481390000|2021-12-02 21:43:10|212806.1|212656.1|212754.8|212704.8|212808.1|212709.2|212753.4|212654.5|17
1638481400000|2021-12-02 21:43:20|212755.9|212705.9|212757.3|212707.3|212759.1|212709.1|212755.9|212705.9|11
1638481410000|2021-12-02 21:43:30|212756.8|212706.8|212756|212706|212760.3|212710.3|212756|212706|5
1638481420000|2021-12-02 21:43:40|212755.8|212705.8|212755.8|212705.8|212755.9|212705.9|212754.8|212704.8|5
1638481430000|2021-12-02 21:43:50|212756.7|212706.7|212750.6|212700.6|212756.7|212706.7|212750.1|212700.1|7
1638481440000|2021-12-02 21:44:00|212750.8|212700.8|212756.3|212706.3|212760.3|212710.3|212750.8|212700.8|7
1638481450000|2021-12-02 21:44:10|212757.9|212707.9|212752.6|212702.6|212758.1|212708.1|212752.6|212702.6|4
1638481460000|2021-12-02 21:44:20|212752.3|212702.3|212752.1|212702.1|212752.5|212702.5|212752.1|212702.1|4
1638481470000|2021-12-02 21:44:30|212751.7|212701.7|212752.5|212702.5|212752.5|212702.5|212751.7|212701.7|4
1638481480000|2021-12-02 21:44:40|212749.6|212699.6|212749.5|212699.5|212751.7|212701.7|212749.5|212699.5|6
1638481490000|2021-12-02 21:44:50|212749.3|212699.3|212754.8|212704.8|212757.6|212707.6|212749.3|212699.3|5
1638481500000|2021-12-02 21:45:00|212750.3|212700.3|212752.1|212702.1|212752.6|212702.6|212748.5|212698.5|18
1638481510000|2021-12-02 21:45:10|212751.9|212701.9|212795.3|212645.3|212803.7|212704|212751.9|212645.3|10
1638481520000|2021-12-02 21:45:20|212796.6|212646.6|212803.7|212653.7|212804|212654|212796.6|212646.6|14
1638481530000|2021-12-02 21:45:30|212802.7|212652.7|212750.4|212700.4|212802.7|212700.4|212749.6|212650.9|7
1638481540000|2021-12-02 21:45:40|212750.3|212700.3|212743|212693|212795.3|212700.3|212721.6|212614.6|13
1638481550000|2021-12-02 21:45:50|212742.7|212692.7|212736.3|212686.3|212743.6|212693.6|212733.8|212683.8|13
1638481560000|2021-12-02 21:46:00|212735.8|212685.8|212732.1|212682.1|212736.8|212686.8|212729.8|212679.8|15
1638481570000|2021-12-02 21:46:10|212732.9|212682.9|212732.9|212682.9|212734.5|212684.5|212732.1|212682.1|10
1638481580000|2021-12-02 21:46:20|212733.6|212683.6|212734.4|212684.4|212735.2|212685.2|212733|212683|9
1638481590000|2021-12-02 21:46:30|212733.8|212683.8|212736.6|212686.6|212736.6|212686.6|212733.8|212683.8|6
1638481600000|2021-12-02 21:46:40|212736.3|212686.3|212734|212684|212738|212688|212729.4|212679.4|12
1638481610000|2021-12-02 21:46:50|212735.2|212685.2|212734.4|212684.4|212735.4|212685.4|212733.5|212683.5|9
1638481620000|2021-12-02 21:47:00|212733.4|212683.4|212733|212683|212735.2|212685.2|212726.9|212676.9|13
1638481630000|2021-12-02 21:47:10|212733.4|212683.4|212733.5|212683.5|212733.8|212683.8|212730.1|212680.1|10
1638481640000|2021-12-02 21:47:20|212732.9|212682.9|212734.5|212684.5|212734.5|212684.5|212732.9|212682.9|4
1638481650000|2021-12-02 21:47:30|212734.2|212684.2|212730|212680|212734.2|212684.2|212729.5|212679.5|12
1638481660000|2021-12-02 21:47:40|212730.7|212680.7|212730.4|212680.4|212732.5|212682.5|212730|212680|8
1638481670000|2021-12-02 21:47:50|212731.9|212681.9|212731.9|212681.9|212734.7|212684.7|212730.6|212680.6|7
1638481680000|2021-12-02 21:48:00|212733|212683|212783.7|212633.7|212784.9|212686|212724|212632.8|14
1638481690000|2021-12-02 21:48:10|212782.1|212632.1|212782.5|212632.5|212782.7|212632.7|212782.1|212632.1|6
1638481700000|2021-12-02 21:48:20|212782.8|212632.8|212784.5|212634.5|212784.7|212634.7|212782.8|212632.8|11
1638481710000|2021-12-02 21:48:30|212784.1|212634.1|212731.1|212681.1|212785.4|212681.1|212716.8|212622.1|19
1638481720000|2021-12-02 21:48:40|212730.3|212680.3|212727.6|212677.6|212730.3|212680.3|212710.9|212660.9|11
1638481730000|2021-12-02 21:48:50|212726.7|212676.7|212727.6|212677.6|212727.6|212677.6|212725.1|212675.1|11
1638481740000|2021-12-02 21:49:00|212721.8|212671.8|212724.2|212674.2|212728.5|212678.5|212721.8|212671.8|8
1638481750000|2021-12-02 21:49:10|212723.4|212673.4|212728.2|212678.2|212728.9|212678.9|212723.4|212673.4|10
1638481760000|2021-12-02 21:49:20|212729.4|212679.4|212735.5|212685.5|212788.9|212685.9|212728.9|212636.2|14
1638481770000|2021-12-02 21:49:30|212720.3|212670.3|212731.2|212681.2|212733|212683|212720.3|212670.3|14
1638481780000|2021-12-02 21:49:40|212728.5|212678.5|212776.5|212626.5|212781.6|212678.5|212728.5|212624|11
1638481790000|2021-12-02 21:49:50|212775.8|212625.8|212725.7|212675.7|212778.8|212678.1|212725.7|212625.8|9
1638481800000|2021-12-02 21:50:00|212727.1|212677.1|212726.8|212676.8|212731.6|212681.6|212725.6|212675.6|9
1638481810000|2021-12-02 21:50:10|212728.5|212678.5|212777.3|212627.3|212777.3|212681.8|212724|212624.9|12
1638481820000|2021-12-02 21:50:20|212772.6|212622.6|212777.6|212627.6|212777.6|212627.6|212772.6|212622.6|5
1638481830000|2021-12-02 21:50:30|212780.5|212630.5|212774.4|212624.4|212785.3|212635.3|212770.7|212620.7|9
1638481840000|2021-12-02 21:50:40|212776.6|212626.6|212776.2|212626.2|212779.3|212629.3|212775.4|212625.4|6
1638481850000|2021-12-02 21:50:50|212776.3|212626.3|212792.9|212642.9|212796.7|212694|212736|212618.2|18
1638481860000|2021-12-02 21:51:00|212792|212642|212787.3|212637.3|212792.1|212642.1|212787.1|212637.1|14
1638481870000|2021-12-02 21:51:10|212787.8|212637.8|212792.6|212642.6|212792.9|212642.9|212787|212637|18
1638481880000|2021-12-02 21:51:20|212792.3|212642.3|212787.1|212637.1|212792.8|212642.8|212784.5|212634.5|12
1638481890000|2021-12-02 21:51:30|212787.2|212637.2|212792|212642|212792|212642|212787.2|212637.2|14
1638481900000|2021-12-02 21:51:40|212791.6|212641.6|212796.8|212646.8|212804|212654|212789.9|212639.9|17
1638481910000|2021-12-02 21:51:50|212797.2|212647.2|212800.2|212650.2|212801.4|212651.4|212796.2|212646.2|14
1638481920000|2021-12-02 21:52:00|212799.9|212649.9|212800.4|212650.4|212801.7|212651.7|212799.8|212649.8|14
1638481930000|2021-12-02 21:52:10|212800.5|212650.5|212791.4|212641.4|212801.4|212651.4|212790.6|212640.6|11
1638481940000|2021-12-02 21:52:20|212794.6|212644.6|212781.6|212631.6|212794.6|212644.6|212772.9|212622.9|10
1638481950000|2021-12-02 21:52:30|212781.4|212631.4|212784.2|212634.2|212786.3|212636.3|212776.2|212626.2|11
1638481960000|2021-12-02 21:52:40|212783.2|212633.2|212787.4|212637.4|212790|212640|212775.6|212625.6|13
1638481970000|2021-12-02 21:52:50|212779.1|212629.1|212796.2|212646.2|212796.2|212646.2|212776.2|212626.2|16
1638481980000|2021-12-02 21:53:00|212796.3|212646.3|212794.6|212644.6|212796.3|212646.3|212791.8|212641.8|8
1638481990000|2021-12-02 21:53:10|212792.2|212642.2|212794.8|212644.8|212796.4|212646.4|212791.2|212641.2|8
1638482000000|2021-12-02 21:53:20|212794|212644|212800.3|212650.3|212801|212651|212793.3|212643.3|9
1638482010000|2021-12-02 21:53:30|212803.7|212653.7|212790|212640|212814.3|212664.3|212790|212640|11
1638482020000|2021-12-02 21:53:40|212740|212690|212791.7|212641.7|212797.9|212690|212730.7|212640.6|19
1638482030000|2021-12-02 21:53:50|212793.8|212643.8|212794.1|212644.1|212794.7|212644.7|212789.2|212639.2|9
1638482040000|2021-12-02 21:54:00|212788.4|212638.4|212793.8|212643.8|212801|212651|212786.3|212636.3|14
1638482050000|2021-12-02 21:54:10|212797.7|212647.7|212829|212573.9|212829|212656.4|212785.2|212573.9|15
1638482060000|2021-12-02 21:54:20|212789.4|212639.4|212795.4|212645.4|212795.4|212645.4|212779.3|212629.3|16
1638482070000|2021-12-02 21:54:30|212794.9|212644.9|212818.3|212668.3|212865.6|212674.3|212794.9|212613.5|13
1638482080000|2021-12-02 21:54:40|212818.2|212668.2|212821.8|212671.8|212823.8|212673.8|212818.2|212668.2|10
1638482090000|2021-12-02 21:54:50|212821.2|212671.2|212810.7|212660.7|212835.2|212685.2|212808|212658|13
1638482100000|2021-12-02 21:55:00|212812.1|212662.1|212813.6|212663.6|212856.9|212706.9|212806|212656|16
1638482110000|2021-12-02 21:55:10|212808.5|212658.5|212840.9|212690.9|212840.9|212690.9|212803.6|212653.6|16
1638482120000|2021-12-02 21:55:20|212850.4|212700.4|212817.8|212667.8|212850.4|212700.4|212816.2|212666.2|14
1638482130000|2021-12-02 21:55:30|212819.6|212669.6|212826.9|212676.9|212827.6|212677.6|212819.6|212669.6|10
1638482140000|2021-12-02 21:55:40|212825.9|212675.9|212827.4|212677.4|212827.4|212677.4|212824.8|212674.8|10
1638482150000|2021-12-02 21:55:50|212827.8|212677.8|212819.2|212669.2|212827.8|212677.8|212811.5|212661.5|11
1638482160000|2021-12-02 21:56:00|212819.1|212669.1|212818.7|212668.7|212826.9|212676.9|212818.7|212668.7|11
1638482170000|2021-12-02 21:56:10|212821.3|212671.3|212799.9|212649.9|212821.3|212671.3|212787.6|212637.6|15
1638482180000|2021-12-02 21:56:20|212799.8|212649.8|212784.4|212634.4|212799.8|212649.8|212770.6|212620.6|13
1638482190000|2021-12-02 21:56:30|212784.7|212634.7|212786|212636|212786.9|212636.9|212783.3|212633.3|12
1638482200000|2021-12-02 21:56:40|212785.2|212635.2|212785.3|212635.3|212786.2|212636.2|212785|212635|8
1638482210000|2021-12-02 21:56:50|212785.4|212635.4|212789.8|212639.8|212796.2|212646.2|212785.4|212635.4|10
1638482220000|2021-12-02 21:57:00|212752.3|212602.3|212769.4|212619.4|212787.5|212637.5|212723.3|212573.3|26
1638482230000|2021-12-02 21:57:10|212765.9|212615.9|212746.6|212596.6|212830.4|212623.1|212743.9|212533.4|20
1638482240000|2021-12-02 21:57:20|212748|212598|212746.5|212596.5|212756.1|212606.1|212746.5|212596.5|20
1638482250000|2021-12-02 21:57:30|212745.9|212595.9|212745.9|212595.9|212798.1|212596.7|212744.2|212542.7|16
1638482260000|2021-12-02 21:57:40|212745.8|212595.8|212745.5|212595.5|212800.3|212596.6|212744.8|212543.2|9
1638482270000|2021-12-02 21:57:50|212747.7|212597.7|212745.5|212595.5|212799.8|212599.2|212745.3|212545.7|10
1638482280000|2021-12-02 21:58:00|212805|212551.1|212818.8|212546.5|212819.2|212609.5|212759.5|212546.5|12
1638482290000|2021-12-02 21:58:10|212813.4|212552.1|212827|212530|212827|212609.9|212759.5|212516.3|12
1638482300000|2021-12-02 21:58:20|212825.2|212528.2|212823.4|212536.3|212827.8|212600.8|212750.8|212516.8|14
1638482310000|2021-12-02 21:58:30|212827.8|212530.8|212821.5|212524.5|212828|212544.8|212815.1|212521.6|13
1638482320000|2021-12-02 21:58:40|212822.5|212525.5|212814.3|212517.3|212822.5|212525.5|212814.3|212517.3|12
1638482330000|2021-12-02 21:58:50|212814.2|212517.2|212797.9|212537.1|212815.9|212537.1|212797.9|212516.6|11
1638482340000|2021-12-02 21:59:00|212814.1|212525.7|212814.8|212517.8|212816|212532.4|212802|212514.6|24
1638482350000|2021-12-02 21:59:10|212813.9|212516.9|212814.4|212517.4|212816.5|212519.5|212812.7|212515.7|13
1638482360000|2021-12-02 21:59:20|212816.2|212519.2|212816.2|212519.2|212822.3|212527.4|212808.5|212517.9|10
1638482370000|2021-12-02 21:59:30|212742.3|212592.3|212738.6|212588.6|212742.3|212592.3|212737.9|212587.9|11
1638482380000|2021-12-02 21:59:40|212738.8|212588.8|212728.8|212578.8|212738.8|212588.8|212726.8|212576.8|16
1638482390000|2021-12-02 21:59:50|212725.8|212575.8|212797.1|212500.1|212798.4|212578.7|212725.8|212498.8|13
1638482400000|2021-12-02 22:00:00|212782.2|212485.2|212778.8|212481.8|212794.8|212497.8|212778.8|212481.8|5
1638482410000|2021-12-02 22:00:10|212759.6|212462.6|212761.1|212464.1|212764.6|212467.6|212759.6|212462.6|3
1638482430000|2021-12-02 22:00:30|212755.3|212458.3|212787.7|212490.7|212787.7|212490.7|212755.3|212458.3|3
1638482440000|2021-12-02 22:00:40|212772.5|212475.5|212786.6|212489.6|212793.1|212496.1|212769.2|212472.2|4
1638482450000|2021-12-02 22:00:50|212777.1|212480.1|212777.1|212480.1|212777.1|212480.1|212777.1|212480.1|1
1638482460000|2021-12-02 22:01:00|212777.5|212480.5|212777.1|212480.1|212777.5|212480.5|212777.1|212480.1|2
1638482470000|2021-12-02 22:01:10|212777.9|212480.9|212777.9|212480.9|212777.9|212480.9|212777.9|212480.9|1
1638482480000|2021-12-02 22:01:20|212777.4|212480.4|212777|212480|212777.4|212480.4|212777|212480|2
1638482490000|2021-12-02 22:01:30|212777.1|212480.1|212777.1|212480.1|212777.1|212480.1|212777.1|212480.1|1
1638482500000|2021-12-02 22:01:40|212780.4|212483.4|212788.4|212491.4|212805.5|212508.5|212780.4|212483.4|3
1638482520000|2021-12-02 22:02:00|212771.1|212474.1|212792.1|212495.1|212792.1|212495.1|212767|212470|4
1638482530000|2021-12-02 22:02:10|212795.2|212498.2|212795.2|212498.2|212795.2|212498.2|212795.2|212498.2|1
1638482540000|2021-12-02 22:02:20|212809.9|212512.9|212810|212513|212810|212513|212809.9|212512.9|2
1638482550000|2021-12-02 22:02:30|212811.4|212514.4|212809.6|212512.6|212811.4|212514.4|212809.6|212512.6|2
1638482570000|2021-12-02 22:02:50|212807.9|212510.9|212807.9|212510.9|212807.9|212510.9|212807.9|212510.9|1
1638482580000|2021-12-02 22:03:00|212805.5|212508.5|212805.5|212508.5|212805.5|212508.5|212805.5|212508.5|1
1638482590000|2021-12-02 22:03:10|212818.9|212521.9|212822.7|212525.7|212850.3|212553.3|212818.9|212521.9|6
1638482630000|2021-12-02 22:03:50|212820|212523|212820|212523|212820|212523|212820|212523|1
1638482650000|2021-12-02 22:04:10|212816.5|212519.5|212836.5|212539.5|212869.5|212572.5|212816.5|212519.5|5
1638482660000|2021-12-02 22:04:20|212846.8|212549.8|212846.8|212549.8|212846.8|212549.8|212846.8|212549.8|1
1638482670000|2021-12-02 22:04:30|212841.2|212544.2|212841.2|212544.2|212841.2|212544.2|212841.2|212544.2|1
1638482690000|2021-12-02 22:04:50|212841.3|212544.3|212841.3|212544.3|212841.3|212544.3|212841.3|212544.3|1
1638482700000|2021-12-02 22:05:00|212847.6|212550.6|212846.3|212549.3|212847.6|212550.6|212831|212534|7
1638482710000|2021-12-02 22:05:10|212845.7|212548.7|212846|212549|212848.1|212551.1|212843.3|212546.3|11
1638482720000|2021-12-02 22:05:20|212845.5|212548.5|212846.5|212549.5|212846.5|212549.5|212841.7|212544.7|9
1638482730000|2021-12-02 22:05:30|212846.1|212549.1|212846.7|212549.7|212846.7|212549.7|212844.3|212547.3|10
1638482740000|2021-12-02 22:05:40|212846.3|212549.3|212847.7|212550.7|212847.8|212550.8|212846.3|212549.3|5
1638482750000|2021-12-02 22:05:50|212847.3|212550.3|212839.3|212542.3|212847.3|212550.3|212839.3|212542.3|5
1638482760000|2021-12-02 22:06:00|212840.2|212543.2|212844.3|212547.3|212844.3|212547.3|212840.2|212543.2|5
1638482770000|2021-12-02 22:06:10|212851.9|212554.9|212847.2|212550.2|212851.9|212554.9|212838.9|212541.9|8
1638482780000|2021-12-02 22:06:20|212847.3|212550.3|213049|212752|213050.3|212753.3|212847.3|212550.3|14
1638482790000|2021-12-02 22:06:30|213047.9|212750.9|213052.5|212755.5|213053.4|212756.4|213046.5|212749.5|7
1638482800000|2021-12-02 22:06:40|213052.6|212755.6|213046|212749|213052.7|212755.7|213046|212749|5
1638482810000|2021-12-02 22:06:50|213045.9|212748.9|213046|212749|213046.6|212749.6|213045.9|212748.9|5
1638482820000|2021-12-02 22:07:00|213045.9|212748.9|213045.4|212748.4|213045.9|212748.9|213044|212747|8
1638482830000|2021-12-02 22:07:10|213045.1|212748.1|213034.9|212737.9|213045.1|212748.1|213034.9|212737.9|4
1638482840000|2021-12-02 22:07:20|213033.9|212736.9|213038.7|212741.7|213038.7|212741.7|213022.5|212725.5|7
1638482850000|2021-12-02 22:07:30|213040.4|212743.4|213040.4|212743.4|213040.4|212743.4|213040.4|212743.4|1
1638482860000|2021-12-02 22:07:40|213038.2|212741.2|213037.8|212740.8|213038.4|212741.4|213037.8|212740.8|3
1638482880000|2021-12-02 22:08:00|213037|212740|213037.6|212740.6|213037.8|212740.8|213037|212740|4
1638482890000|2021-12-02 22:08:10|213035.3|212738.3|213034.5|212737.5|213037|212740|213034.5|212737.5|4
1638482900000|2021-12-02 22:08:20|213032.4|212735.4|213032.4|212735.4|213032.4|212735.4|213032.4|212735.4|1
1638482910000|2021-12-02 22:08:30|213031.9|212734.9|213035.2|212738.2|213035.2|212738.2|213031.9|212734.9|4
1638482920000|2021-12-02 22:08:40|213036.9|212739.9|213037.2|212740.2|213037.2|212740.2|213036.3|212739.3|4
1638482930000|2021-12-02 22:08:50|212958.5|212661.5|212808.2|212511.2|212958.5|212661.5|212805.8|212508.8|12
1638482940000|2021-12-02 22:09:00|212808.1|212511.1|212832|212535|212832|212535|212808.1|212511.1|14
1638482950000|2021-12-02 22:09:10|212831.9|212534.9|212821.1|212524.1|212831.9|212534.9|212817.4|212520.4|10
1638482960000|2021-12-02 22:09:20|212821|212524|212823|212526|212823.3|212526.3|212819.9|212522.9|14
1638482970000|2021-12-02 22:09:30|212822.9|212525.9|212815|212518|212826.2|212529.2|212814.7|212517.7|10
1638482980000|2021-12-02 22:09:40|212816.1|212519.1|212819.2|212522.2|212819.3|212522.3|212816.1|212519.1|7
1638482990000|2021-12-02 22:09:50|212819.1|212522.1|212824.4|212527.4|212824.7|212527.7|212818.5|212521.5|7
1638483000000|2021-12-02 22:10:00|212841.3|212544.3|212837.8|212540.8|212854.2|212557.2|212837.1|212540.1|15
1638483010000|2021-12-02 22:10:10|212810.5|212513.5|212829.8|212532.8|212830.3|212533.3|212808.3|212511.3|16
1638483020000|2021-12-02 22:10:20|212830|212533|212808.5|212511.5|212830|212533|212805.7|212508.7|13
1638483030000|2021-12-02 22:10:30|212812.2|212515.2|212825.9|212528.9|212830.1|212533.1|212812.2|212515.2|7
1638483040000|2021-12-02 22:10:40|212830.2|212533.2|212837.3|212540.3|212840.1|212543.1|212826.1|212529.1|10
1638483050000|2021-12-02 22:10:50|212843.2|212546.2|212843.6|212546.6|212843.6|212546.6|212838.7|212541.7|5
1638483060000|2021-12-02 22:11:00|212828.8|212531.8|212837.5|212540.5|212840.4|212543.4|212815.4|212518.4|15
1638483070000|2021-12-02 22:11:10|212830.6|212533.6|212826|212529|212843.2|212546.2|212825|212528|13
1638483080000|2021-12-02 22:11:20|212830.2|212533.2|212818.9|212521.9|212830.2|212533.2|212774.6|212477.6|11
1638483090000|2021-12-02 22:11:30|212816.9|212519.9|212810.3|212513.3|212817|212520|212793.7|212496.7|9
1638483100000|2021-12-02 22:11:40|212809.6|212512.6|212816.1|212519.1|212816.1|212519.1|212804.7|212507.7|6
1638483110000|2021-12-02 22:11:50|212827.9|212530.9|212830.4|212533.4|212832|212535|212822.9|212525.9|7
1638483120000|2021-12-02 22:12:00|212804.7|212507.7|212807.7|212510.7|212811.3|212514.3|212804.7|212507.7|7
1638483130000|2021-12-02 22:12:10|212810.1|212513.1|212795.9|212498.9|212834.8|212537.8|212789.4|212492.4|8
1638483140000|2021-12-02 22:12:20|212804|212507|212834.4|212537.4|212850.9|212553.9|212804|212507|12
1638483150000|2021-12-02 22:12:30|212831.5|212534.5|212844.1|212547.1|212846.1|212549.1|212831.5|212534.5|18
1638483160000|2021-12-02 22:12:40|212846.5|212549.5|212844.3|212547.3|212869.1|212572.1|212834.2|212537.2|13
1638483170000|2021-12-02 22:12:50|212843.8|212546.8|212814|212517|212857.4|212560.4|212809.5|212512.5|9
1638483180000|2021-12-02 22:13:00|212798.9|212501.9|212849.9|212552.9|212849.9|212552.9|212798.9|212501.9|8
1638483190000|2021-12-02 22:13:10|212850.7|212553.7|212813.2|212516.2|212850.7|212553.7|212782.6|212485.6|11
1638483200000|2021-12-02 22:13:20|212817.5|212520.5|212823|212526|212823|212526|212815.9|212518.9|9
1638483210000|2021-12-02 22:13:30|212819.7|212522.7|212832.3|212535.3|212833.6|212536.6|212819.7|212522.7|10
1638483220000|2021-12-02 22:13:40|212852.6|212555.6|212860.3|212563.3|212860.3|212563.3|212840.4|212543.4|7
1638483230000|2021-12-02 22:13:50|212864.2|212567.2|212843.6|212546.6|212864.2|212567.2|212843.6|212546.6|9
1638483240000|2021-12-02 22:14:00|212851|212554|212819.9|212522.9|212854.9|212557.9|212798.7|212501.7|8
1638483250000|2021-12-02 22:14:10|212820.3|212523.3|212833.9|212536.9|212833.9|212536.9|212813.4|212516.4|6
1638483260000|2021-12-02 22:14:20|212839.7|212542.7|212840.3|212543.3|212840.3|212543.3|212833.4|212536.4|7
1638483270000|2021-12-02 22:14:30|212839.7|212542.7|212850.1|212553.1|212850.1|212553.1|212839.7|212542.7|8
1638483280000|2021-12-02 22:14:40|212849.4|212552.4|212839.4|212542.4|212858.5|212561.5|212839.2|212542.2|7
1638483290000|2021-12-02 22:14:50|212846.9|212549.9|212848|212551|212854.1|212557.1|212843.3|212546.3|6
1638483300000|2021-12-02 22:15:00|212786.4|212489.4|212829.3|212532.3|212830.1|212533.1|212786.4|212489.4|4
1638483310000|2021-12-02 22:15:10|212828.8|212531.8|212858.3|212561.3|212858.3|212561.3|212828.6|212531.6|4
1638483320000|2021-12-02 22:15:20|212858.6|212561.6|212871.1|212574.1|212877.2|212580.2|212850.6|212553.6|5
1638483330000|2021-12-02 22:15:30|212842.4|212545.4|212883.2|212586.2|212883.2|212586.2|212834.5|212537.5|8
1638483340000|2021-12-02 22:15:40|212861.3|212564.3|212883.2|212586.2|212883.2|212586.2|212861.3|212564.3|2
1638483350000|2021-12-02 22:15:50|212845.4|212548.4|212856.2|212559.2|212861.1|212564.1|212845.4|212548.4|4
1638483360000|2021-12-02 22:16:00|212843.7|212546.7|212847.1|212550.1|212858.1|212561.1|212837.2|212540.2|7
1638483370000|2021-12-02 22:16:10|212834.3|212537.3|212877.5|212580.5|212877.5|212580.5|212834.3|212537.3|4
1638483380000|2021-12-02 22:16:20|212878.2|212581.2|212855.1|212558.1|212878.2|212581.2|212855.1|212558.1|2
1638483390000|2021-12-02 22:16:30|212841.1|212544.1|212854.4|212557.4|212858|212561|212836.1|212539.1|6
1638483400000|2021-12-02 22:16:40|212857.6|212560.6|212847|212550|212858|212561|212840.2|212543.2|6
1638483410000|2021-12-02 22:16:50|212854.3|212557.3|212817.4|212520.4|212854.3|212557.3|212794.6|212497.6|4
1638483420000|2021-12-02 22:17:00|212818.6|212521.6|212834.9|212537.9|212835.5|212538.5|212818.6|212521.6|6
1638483430000|2021-12-02 22:17:10|212836.1|212539.1|212858.9|212561.9|212858.9|212561.9|212821.6|212524.6|3
1638483440000|2021-12-02 22:17:20|212842.8|212545.8|212878.7|212581.7|212878.7|212581.7|212842.8|212545.8|4
1638483450000|2021-12-02 22:17:30|212850.7|212553.7|212878.2|212581.2|212878.2|212581.2|212850.7|212553.7|3
1638483460000|2021-12-02 22:17:40|212849.1|212552.1|212804|212507|212864.4|212567.4|212784.8|212487.8|7
1638483470000|2021-12-02 22:17:50|212839.2|212542.2|212822.3|212525.3|212839.2|212542.2|212822.3|212525.3|2
1638483480000|2021-12-02 22:18:00|212839.2|212542.2|212851|212554|212851|212554|212828.4|212531.4|4
1638483490000|2021-12-02 22:18:10|212849.2|212552.2|212880.7|212583.7|212880.7|212583.7|212839.6|212542.6|4
1638483500000|2021-12-02 22:18:20|212848.9|212551.9|212842.4|212545.4|212872.8|212575.8|212842.4|212545.4|4
1638483510000|2021-12-02 22:18:30|212841.7|212544.7|212860.4|212563.4|212860.4|212563.4|212841.7|212544.7|6
1638483520000|2021-12-02 22:18:40|212850.9|212553.9|212813.2|212516.2|212868.4|212571.4|212804|212507|7
1638483530000|2021-12-02 22:18:50|212831.1|212534.1|212837.7|212540.7|212837.7|212540.7|212826.2|212529.2|4
1638483540000|2021-12-02 22:19:00|212840.9|212543.9|212826.5|212529.5|212845.2|212548.2|212818.9|212521.9|5
1638483550000|2021-12-02 22:19:10|212828.4|212531.4|212833.6|212536.6|212833.6|212536.6|212824.6|212527.6|3
1638483560000|2021-12-02 22:19:20|212809.5|212512.5|212809.5|212512.5|212809.5|212512.5|212809.5|212512.5|1
1638483580000|2021-12-02 22:19:40|212848.1|212551.1|212854.5|212557.5|212854.5|212557.5|212848.1|212551.1|2
1638483600000|2021-12-02 22:20:00|212828|212531|212820.1|212523.1|212828|212531|212818.8|212521.8|3
1638483610000|2021-12-02 22:20:10|212796.7|212499.7|212799.5|212502.5|212799.5|212502.5|212796.7|212499.7|3
1638483620000|2021-12-02 22:20:20|212794.5|212497.5|212794.5|212497.5|212794.5|212497.5|212794.5|212497.5|1
1638483630000|2021-12-02 22:20:30|212822.8|212525.8|212911.6|212614.6|212911.6|212614.6|212822.8|212525.8|2
1638483670000|2021-12-02 22:21:10|212835|212538|212911.6|212614.6|212911.6|212614.6|212809.5|212512.5|3
1638483680000|2021-12-02 22:21:20|212860.6|212563.6|212762|212465|212860.6|212563.6|212762|212465|4
1638483690000|2021-12-02 22:21:30|212842.3|212545.3|212842.3|212545.3|212842.3|212545.3|212842.3|212545.3|1
1638483700000|2021-12-02 22:21:40|212849.5|212552.5|212848.9|212551.9|212849.5|212552.5|212848.9|212551.9|2
1638483710000|2021-12-02 22:21:50|212863.8|212566.8|212858.5|212561.5|212863.8|212566.8|212842|212545|4
1638483720000|2021-12-02 22:22:00|212885.8|212588.8|212852.3|212555.3|212885.8|212588.8|212834.8|212537.8|6
1638483730000|2021-12-02 22:22:10|212844.9|212547.9|212866.3|212569.3|212866.3|212569.3|212844.9|212547.9|3
1638483740000|2021-12-02 22:22:20|212776.1|212479.1|212811.4|212514.4|212815.5|212518.5|212776.1|212479.1|4
1638483750000|2021-12-02 22:22:30|212838.4|212541.4|213049.7|212752.7|213049.7|212752.7|212820.1|212523.1|17
1638483760000|2021-12-02 22:22:40|213045.7|212748.7|213027.2|212730.2|213061|212764|213027.2|212730.2|15
1638483770000|2021-12-02 22:22:50|213039|212742|213093.2|212796.2|213114.2|212817.2|213039|212742|23
1638483780000|2021-12-02 22:23:00|213091.3|212794.3|213015.3|212718.3|213091.3|212794.3|212999.6|212702.6|16
1638483790000|2021-12-02 22:23:10|212979.8|212682.8|212959.1|212662.1|213010|212713|212959.1|212662.1|15
1638483800000|2021-12-02 22:23:20|212971.2|212674.2|212966.7|212669.7|212971.2|212674.2|212955.3|212658.3|16
1638483810000|2021-12-02 22:23:30|212960.4|212663.4|212991.9|212694.9|213003.7|212706.7|212958.1|212661.1|20
1638483820000|2021-12-02 22:23:40|212964.8|212667.8|212973.1|212676.1|212986.9|212689.9|212941.4|212644.4|12
1638483830000|2021-12-02 22:23:50|212993.1|212696.1|212954.4|212657.4|212995|212698|212954.4|212657.4|11
1638483840000|2021-12-02 22:24:00|212963.6|212666.6|212988.5|212691.5|213029.9|212732.9|212963.6|212666.6|9
1638483850000|2021-12-02 22:24:10|212991|212694|213013.8|212716.8|213013.8|212716.8|212991|212694|6
1638483860000|2021-12-02 22:24:20|212945.1|212648.1|212993.1|212696.1|212995|212698|212930.4|212633.4|10
1638483870000|2021-12-02 22:24:30|212973.3|212676.3|212994.5|212697.5|212994.5|212697.5|212973.3|212676.3|7
1638483880000|2021-12-02 22:24:40|212931.2|212634.2|213015.3|212718.3|213015.3|212718.3|212931.2|212634.2|7
1638483890000|2021-12-02 22:24:50|213008.4|212711.4|213001.3|212704.3|213017.4|212720.4|213001.3|212704.3|6
1638483900000|2021-12-02 22:25:00|213010|212713|213046.4|212749.4|213046.4|212749.4|212995.5|212698.5|4
1638483910000|2021-12-02 22:25:10|213044.7|212747.7|212914.5|212617.5|213048.7|212751.7|212900.7|212603.7|11
1638483920000|2021-12-02 22:25:20|212929.9|212632.9|212944.7|212647.7|212969|212672|212929.9|212632.9|14
1638483930000|2021-12-02 22:25:30|212944.1|212647.1|212960.8|212663.8|212983.8|212686.8|212938.3|212641.3|10
1638483940000|2021-12-02 22:25:40|212969|212672|212946.8|212649.8|212992.4|212695.4|212931.6|212634.6|10
1638483950000|2021-12-02 22:25:50|212936.6|212639.6|212942.7|212645.7|212982.7|212685.7|212922.2|212625.2|8
1638483960000|2021-12-02 22:26:00|212932.1|212635.1|212951.7|212654.7|212985.8|212688.8|212932.1|212635.1|9
1638483970000|2021-12-02 22:26:10|212910.3|212613.3|212935.6|212638.6|212975|212678|212910.3|212613.3|7
1638483980000|2021-12-02 22:26:20|212939|212642|212913.9|212616.9|212946.7|212649.7|212888.7|212591.7|6
1638483990000|2021-12-02 22:26:30|212887.3|212590.3|212931.4|212634.4|212931.9|212634.9|212887.3|212590.3|5
1638484000000|2021-12-02 22:26:40|212912.2|212615.2|212845.7|212548.7|212964.7|212667.7|212845.7|212548.7|4
1638484010000|2021-12-02 22:26:50|213043.4|212746.4|212883.8|212586.8|213043.4|212746.4|212883.8|212586.8|4
1638484020000|2021-12-02 22:27:00|212844|212547|212973.6|212676.6|213046.8|212749.8|212844|212547|6
1638484030000|2021-12-02 22:27:10|212976.2|212679.2|212993.4|212696.4|213049.3|212752.3|212969.1|212672.1|7
1638484040000|2021-12-02 22:27:20|213004.2|212707.2|213004.2|212707.2|213004.2|212707.2|213004.2|212707.2|1
1638484050000|2021-12-02 22:27:30|212955.8|212658.8|212988.6|212691.6|212988.6|212691.6|212955.8|212658.8|2
1638484060000|2021-12-02 22:27:40|212962.6|212665.6|212950.5|212653.5|213044.6|212747.6|212942.4|212645.4|6
1638484070000|2021-12-02 22:27:50|212978.4|212681.4|213043.4|212746.4|213043.4|212746.4|212978.4|212681.4|6
1638484080000|2021-12-02 22:28:00|213033.3|212736.3|213045.9|212748.9|213047.6|212750.6|213033.3|212736.3|5
1638484100000|2021-12-02 22:28:20|212890.6|212593.6|212921.2|212624.2|212927|212630|212890.6|212593.6|3
1638484110000|2021-12-02 22:28:30|212961.9|212664.9|213045.9|212748.9|213047.4|212750.4|212961.9|212664.9|4
1638484120000|2021-12-02 22:28:40|213045.4|212748.4|213048.4|212751.4|213049.2|212752.2|213043.5|212746.5|7
1638484130000|2021-12-02 22:28:50|213048.1|212751.1|213013.6|212716.6|213048.1|212751.1|213013.6|212716.6|5
1638484140000|2021-12-02 22:29:00|213029.8|212732.8|213036.9|212739.9|213043.7|212746.7|213029.8|212732.8|9
1638484150000|2021-12-02 22:29:10|213038.4|212741.4|213038.1|212741.1|213039.1|212742.1|213037.5|212740.5|4
1638484160000|2021-12-02 22:29:20|213037.4|212740.4|213047.7|212750.7|213047.7|212750.7|213037.2|212740.2|6
1638484170000|2021-12-02 22:29:30|213047.3|212750.3|213044.6|212747.6|213047.3|212750.3|213044.6|212747.6|2
1638484190000|2021-12-02 22:29:50|212992.7|212695.7|213024.8|212727.8|213024.8|212727.8|212992.7|212695.7|3
1638484200000|2021-12-02 22:30:00|213045.4|212748.4|213049.9|212752.9|213051.6|212754.6|213045.4|212748.4|4
1638484210000|2021-12-02 22:30:10|213049.8|212752.8|213048.8|212751.8|213049.8|212752.8|213048.8|212751.8|4
1638484220000|2021-12-02 22:30:20|213048.9|212751.9|213045.7|212748.7|213048.9|212751.9|213045.7|212748.7|4
1638484230000|2021-12-02 22:30:30|213043.6|212746.6|213044|212747|213044.9|212747.9|213043.1|212746.1|4
1638484240000|2021-12-02 22:30:40|213044.3|212747.3|213011.2|212714.2|213047.1|212750.1|213004.7|212707.7|5
1638484250000|2021-12-02 22:30:50|213028.9|212731.9|213028.9|212731.9|213028.9|212731.9|213026.8|212729.8|3
1638484260000|2021-12-02 22:31:00|213033.6|212736.6|213033.6|212736.6|213033.6|212736.6|213033.6|212736.6|1
1638484270000|2021-12-02 22:31:10|213027.1|212730.1|213043.1|212746.1|213045|212748|213027.1|212730.1|3
1638484280000|2021-12-02 22:31:20|213043.5|212746.5|213045.3|212748.3|213046.3|212749.3|213043.5|212746.5|4
1638484290000|2021-12-02 22:31:30|213043.5|212746.5|213043.9|212746.9|213043.9|212746.9|213043.5|212746.5|2
1638484300000|2021-12-02 22:31:40|213043.5|212746.5|213034.6|212737.6|213043.5|212746.5|213015.6|212718.6|7
1638484310000|2021-12-02 22:31:50|213036.1|212739.1|213043.9|212746.9|213043.9|212746.9|213035.4|212738.4|4
1638484330000|2021-12-02 22:32:10|213045.1|212748.1|213043.6|212746.6|213045.1|212748.1|213043.6|212746.6|2
1638484340000|2021-12-02 22:32:20|213044.3|212747.3|213042.9|212745.9|213044.3|212747.3|213042.9|212745.9|3
1638484350000|2021-12-02 22:32:30|213046.5|212749.5|213011.3|212714.3|213046.5|212749.5|213011.3|212714.3|4
1638484360000|2021-12-02 22:32:40|213018.2|212721.2|213005.7|212708.7|213018.2|212721.2|213005.7|212708.7|2
1638484370000|2021-12-02 22:32:50|213018.2|212721.2|213045|212748|213046.8|212749.8|213018.2|212721.2|4
1638484380000|2021-12-02 22:33:00|213045.4|212748.4|213041.6|212744.6|213045.4|212748.4|213041.6|212744.6|5
1638484400000|2021-12-02 22:33:20|213045.6|212748.6|213045|212748|213045.6|212748.6|213045|212748|2
1638484410000|2021-12-02 22:33:30|213043.7|212746.7|213027.1|212730.1|213043.7|212746.7|213014.2|212717.2|4
1638484430000|2021-12-02 22:33:50|213048.4|212751.4|213046.5|212749.5|213048.4|212751.4|213046.5|212749.5|3
1638484440000|2021-12-02 22:34:00|213048.2|212751.2|213043.7|212746.7|213048.2|212751.2|213041|212744|3
1638484450000|2021-12-02 22:34:10|213040.4|212743.4|213040.4|212743.4|213040.4|212743.4|213040.4|212743.4|1
1638484460000|2021-12-02 22:34:20|213045.4|212748.4|212995.6|212698.6|213045.4|212748.4|212995.6|212698.6|6
1638484470000|2021-12-02 22:34:30|213025.6|212728.6|213025.6|212728.6|213025.6|212728.6|213025.6|212728.6|1
1638484480000|2021-12-02 22:34:40|213017|212720|213030.1|212733.1|213034.5|212737.5|213017|212720|4
1638484490000|2021-12-02 22:34:50|213031.5|212734.5|213046|212749|213046.8|212749.8|213031.5|212734.5|3
1638484500000|2021-12-02 22:35:00|213043.3|212746.3|212819.1|212522.1|213043.3|212746.3|212771.7|212474.7|16
1638484510000|2021-12-02 22:35:10|212806.1|212509.1|212853.1|212556.1|212856.6|212559.6|212806.1|212509.1|27
1638484520000|2021-12-02 22:35:20|212841.1|212544.1|212849.8|212552.8|212853.8|212556.8|212836.3|212539.3|23
1638484530000|2021-12-02 22:35:30|212848.1|212551.1|212897.8|212600.8|212897.9|212600.9|212846.5|212549.5|21
1638484540000|2021-12-02 22:35:40|212897.7|212600.7|212894.7|212597.7|212898.7|212601.7|212894.7|212597.7|14
1638484550000|2021-12-02 22:35:50|212897.5|212600.5|212885.6|212588.6|212902.8|212605.8|212879.5|212582.5|20
1638484560000|2021-12-02 22:36:00|212887.6|212590.6|212895.8|212598.8|212898.4|212601.4|212885.7|212588.7|17
1638484570000|2021-12-02 22:36:10|212896|212599|212896.9|212599.9|212897.6|212600.6|212895.9|212598.9|12
1638484580000|2021-12-02 22:36:20|212897|212600|212896.8|212599.8|212898.7|212601.7|212895.3|212598.3|13
1638484590000|2021-12-02 22:36:30|212897.4|212600.4|212896.9|212599.9|212898.9|212601.9|212895.1|212598.1|14
1638484600000|2021-12-02 22:36:40|212895.9|212598.9|212896.2|212599.2|212897.8|212600.8|212895.4|212598.4|15
1638484610000|2021-12-02 22:36:50|212895.6|212598.6|212890.5|212593.5|212895.6|212598.6|212872.3|212575.3|13
1638484620000|2021-12-02 22:37:00|212889.1|212592.1|212894.5|212597.5|212896.1|212599.1|212887.5|212590.5|10
1638484630000|2021-12-02 22:37:10|212897.8|212600.8|212894.4|212597.4|212897.8|212600.8|212894.4|212597.4|7
1638484640000|2021-12-02 22:37:20|212896.1|212599.1|212893.9|212596.9|212896.6|212599.6|212893.9|212596.9|9
1638484650000|2021-12-02 22:37:30|212892.8|212595.8|212891.8|212594.8|212896.1|212599.1|212890.3|212593.3|6
1638484660000|2021-12-02 22:37:40|212895.1|212598.1|212895.5|212598.5|212896.2|212599.2|212894|212597|8
1638484670000|2021-12-02 22:37:50|212893.9|212596.9|212888.4|212591.4|212896.9|212599.9|212888.4|212591.4|5
1638484680000|2021-12-02 22:38:00|212887.2|212590.2|212883.4|212586.4|212887.2|212590.2|212883.4|212586.4|2
1638484690000|2021-12-02 22:38:10|212893.2|212596.2|212891.7|212594.7|212895.9|212598.9|212891.7|212594.7|6
1638484700000|2021-12-02 22:38:20|212883.4|212586.4|212898.3|212601.3|212898.3|212601.3|212883.4|212586.4|3
1638484710000|2021-12-02 22:38:30|212891.9|212594.9|212898|212601|212898.1|212601.1|212891.9|212594.9|5
1638484720000|2021-12-02 22:38:40|212897.8|212600.8|212897.8|212600.8|212898.2|212601.2|212897.6|212600.6|8
1638484730000|2021-12-02 22:38:50|212898|212601|212897.5|212600.5|212898|212601|212897.5|212600.5|5
1638484740000|2021-12-02 22:39:00|212897.4|212600.4|212824|212527|212898|212601|212824|212527|4
1638484750000|2021-12-02 22:39:10|212830.8|212533.8|212826.6|212529.6|212844.1|212547.1|212820.4|212523.4|15
1638484760000|2021-12-02 22:39:20|212816.4|212519.4|212789.7|212492.7|212858.3|212561.3|212782.4|212485.4|12
1638484770000|2021-12-02 22:39:30|212820.3|212523.3|212834.3|212537.3|212836.6|212539.6|212791.6|212494.6|11
1638484780000|2021-12-02 22:39:40|212819.5|212522.5|212822.2|212525.2|212854.7|212557.7|212819.5|212522.5|9
1638484790000|2021-12-02 22:39:50|212818.8|212521.8|212812.9|212515.9|212830.8|212533.8|212799.3|212502.3|8
1638484800000|2021-12-02 22:40:00|212799.8|212502.8|212824.5|212527.5|212849.1|212552.1|212790.2|212493.2|9
1638484810000|2021-12-02 22:40:10|212796.9|212499.9|212826.3|212529.3|212858.3|212561.3|212796.9|212499.9|8
1638484820000|2021-12-02 22:40:20|212846.4|212549.4|212833.5|212536.5|212869.7|212572.7|212833.5|212536.5|7
1638484830000|2021-12-02 22:40:30|212842.1|212545.1|212833|212536|212850.2|212553.2|212819.7|212522.7|9
1638484840000|2021-12-02 22:40:40|212807.5|212510.5|212816.7|212519.7|212816.7|212519.7|212793.5|212496.5|4
1638484850000|2021-12-02 22:40:50|212872.1|212575.1|212845.7|212548.7|212872.1|212575.1|212832.5|212535.5|4
1638484860000|2021-12-02 22:41:00|212844.8|212547.8|212853.6|212556.6|212856.8|212559.8|212823|212526|5
1638484870000|2021-12-02 22:41:10|212872.5|212575.5|212845.5|212548.5|212897.7|212600.7|212824.7|212527.7|6
1638484880000|2021-12-02 22:41:20|212850.2|212553.2|212839.8|212542.8|212871.1|212574.1|212839.8|212542.8|4
1638484890000|2021-12-02 22:41:30|212811.9|212514.9|212854.7|212557.7|212854.7|212557.7|212811.9|212514.9|5
1638484900000|2021-12-02 22:41:40|212851.1|212554.1|212870.8|212573.8|212874.5|212577.5|212851.1|212554.1|5
1638484910000|2021-12-02 22:41:50|212833.8|212536.8|212868.2|212571.2|212868.2|212571.2|212831.4|212534.4|4
1638484920000|2021-12-02 22:42:00|212874.4|212577.4|212866.1|212569.1|212880.4|212583.4|212863.4|212566.4|5
1638484930000|2021-12-02 22:42:10|212876.6|212579.6|212894.6|212597.6|212895.1|212598.1|212876|212579|5
1638484940000|2021-12-02 22:42:20|212894.8|212597.8|212873|212576|212895.4|212598.4|212861.2|212564.2|7
1638484950000|2021-12-02 22:42:30|212900.2|212603.2|212900.2|212603.2|212900.2|212603.2|212900.2|212603.2|1
1638484960000|2021-12-02 22:42:40|212898.5|212601.5|212868.7|212571.7|212899.3|212602.3|212853.9|212556.9|7
1638484970000|2021-12-02 22:42:50|212864.5|212567.5|212895.9|212598.9|212895.9|212598.9|212864|212567|4
1638484980000|2021-12-02 22:43:00|212895.5|212598.5|212896.3|212599.3|212897.2|212600.2|212895.5|212598.5|6
1638484990000|2021-12-02 22:43:10|212895.6|212598.6|212848.7|212551.7|212895.6|212598.6|212840.4|212543.4|3
1638485000000|2021-12-02 22:43:20|212861.5|212564.5|212852.3|212555.3|212861.5|212564.5|212852.3|212555.3|2
1638485010000|2021-12-02 22:43:30|212879.8|212582.8|212895.5|212598.5|212895.5|212598.5|212878.3|212581.3|3
1638485020000|2021-12-02 22:43:40|212895|212598|212894.8|212597.8|212896.8|212599.8|212894.8|212597.8|4
1638485030000|2021-12-02 22:43:50|212897.4|212600.4|212895.8|212598.8|212897.4|212600.4|212895.8|212598.8|4
1638485040000|2021-12-02 22:44:00|212894.4|212597.4|212894.4|212597.4|212894.4|212597.4|212894.4|212597.4|1
1638485050000|2021-12-02 22:44:10|212805.1|212508.1|212852.3|212555.3|212852.3|212555.3|212805.1|212508.1|4
1638485060000|2021-12-02 22:44:20|212878.3|212581.3|212895.9|212598.9|212895.9|212598.9|212875.2|212578.2|3
1638485070000|2021-12-02 22:44:30|212895|212598|212896|212599|212896.3|212599.3|212895|212598|3
1638485080000|2021-12-02 22:44:40|212894.8|212597.8|212819.1|212522.1|212896.7|212599.7|212813.5|212516.5|7
1638485090000|2021-12-02 22:44:50|212866.1|212569.1|212843.6|212546.6|212870|212573|212824.3|212527.3|4
1638485100000|2021-12-02 22:45:00|212860.6|212563.6|212868.8|212571.8|212882|212585|212860.6|212563.6|7
1638485110000|2021-12-02 22:45:10|212878.4|212581.4|212876.2|212579.2|212878.4|212581.4|212875.7|212578.7|3
1638485120000|2021-12-02 22:45:20|212880.5|212583.5|212867.2|212570.2|212880.5|212583.5|212867.2|212570.2|3
1638485130000|2021-12-02 22:45:30|212890.4|212593.4|212892.1|212595.1|212892.1|212595.1|212890.4|212593.4|2
1638485140000|2021-12-02 22:45:40|212888.9|212591.9|212890.4|212593.4|212890.4|212593.4|212888.9|212591.9|2
1638485150000|2021-12-02 22:45:50|212892.1|212595.1|212892.1|212595.1|212892.1|212595.1|212892.1|212595.1|1
1638485160000|2021-12-02 22:46:00|212811.1|212514.1|212856.7|212559.7|212856.7|212559.7|212811.1|212514.1|3
1638485170000|2021-12-02 22:46:10|212889.7|212592.7|212893.5|212596.5|212893.6|212596.6|212889.7|212592.7|4
1638485180000|2021-12-02 22:46:20|212892.3|212595.3|212899.7|212602.7|212900.9|212603.9|212891.8|212594.8|8
1638485190000|2021-12-02 22:46:30|212901.5|212604.5|212897.3|212600.3|212901.5|212604.5|212897.3|212600.3|5
1638485200000|2021-12-02 22:46:40|212897.7|212600.7|212866.9|212569.9|212897.7|212600.7|212832.7|212535.7|6
1638485210000|2021-12-02 22:46:50|212874.7|212577.7|212868.5|212571.5|212879.4|212582.4|212856.8|212559.8|7
1638485220000|2021-12-02 22:47:00|212870.9|212573.9|212881.6|212584.6|212883|212586|212870.9|212573.9|4
1638485230000|2021-12-02 22:47:10|212867.7|212570.7|212879.7|212582.7|212887.5|212590.5|212867.7|212570.7|5
1638485240000|2021-12-02 22:47:20|212899.3|212602.3|212896.7|212599.7|212899.4|212602.4|212896.7|212599.7|4
1638485250000|2021-12-02 22:47:30|212896.4|212599.4|212897.5|212600.5|212897.5|212600.5|212896.4|212599.4|4
1638485260000|2021-12-02 22:47:40|212841.4|212544.4|212895.5|212598.5|212898.1|212601.1|212841.4|212544.4|8
1638485270000|2021-12-02 22:47:50|212857.5|212560.5|212879.7|212582.7|212879.7|212582.7|212857.5|212560.5|5
1638485280000|2021-12-02 22:48:00|212878.9|212581.9|212882.4|212585.4|212885.3|212588.3|212878.9|212581.9|6
1638485290000|2021-12-02 22:48:10|212885|212588|212896.3|212599.3|212896.3|212599.3|212885|212588|3
1638485300000|2021-12-02 22:48:20|212895.5|212598.5|212852.5|212555.5|212896.4|212599.4|212812.3|212515.3|6
1638485310000|2021-12-02 22:48:30|212857.3|212560.3|212895.5|212598.5|212896.2|212599.2|212851.3|212554.3|6
1638485320000|2021-12-02 22:48:40|212895.4|212598.4|212867.1|212570.1|212896.6|212599.6|212846.4|212549.4|6
1638485330000|2021-12-02 22:48:50|212866.9|212569.9|212893.8|212596.8|212893.8|212596.8|212866.9|212569.9|3
1638485340000|2021-12-02 22:49:00|212894|212597|212895.4|212598.4|212895.4|212598.4|212894|212597|4
1638485350000|2021-12-02 22:49:10|212894.4|212597.4|212896.4|212599.4|212896.4|212599.4|212894.4|212597.4|4
1638485360000|2021-12-02 22:49:20|212895.3|212598.3|212894.1|212597.1|212896.7|212599.7|212894.1|212597.1|6
1638485370000|2021-12-02 22:49:30|212894|212597|212892.3|212595.3|212894|212597|212892.3|212595.3|2
1638485380000|2021-12-02 22:49:40|212892.7|212595.7|212894.1|212597.1|212895.7|212598.7|212892.7|212595.7|5
1638485390000|2021-12-02 22:49:50|212894.2|212597.2|212895.3|212598.3|212901.4|212604.4|212894.1|212597.1|9
1638485400000|2021-12-02 22:50:00|212893.7|212596.7|212900.3|212603.3|212900.3|212603.3|212893.7|212596.7|5
1638485410000|2021-12-02 22:50:10|212898.4|212601.4|212858.8|212561.8|212898.4|212601.4|212817.2|212520.2|4
1638485420000|2021-12-02 22:50:20|212814.3|212517.3|212861.1|212564.1|212868|212571|212814.3|212517.3|4
1638485430000|2021-12-02 22:50:30|212856.5|212559.5|212848.4|212551.4|212856.5|212559.5|212810.5|212513.5|5
1638485440000|2021-12-02 22:50:40|212856.7|212559.7|212866.3|212569.3|212873.3|212576.3|212856.7|212559.7|3
1638485450000|2021-12-02 22:50:50|212852.3|212555.3|212896.6|212599.6|212897.7|212600.7|212852.3|212555.3|4
1638485460000|2021-12-02 22:51:00|212894.7|212597.7|212899.1|212602.1|212900.3|212603.3|212893.5|212596.5|5
1638485470000|2021-12-02 22:51:10|212896.5|212599.5|212906.3|212609.3|212908.9|212611.9|212896.5|212599.5|9
1638485480000|2021-12-02 22:51:20|212904.8|212607.8|212898|212601|212906.7|212609.7|212898|212601|8
1638485490000|2021-12-02 22:51:30|212845.8|212548.8|212892.4|212595.4|212895.8|212598.8|212845.8|212548.8|11
1638485500000|2021-12-02 22:51:40|212892.6|212595.6|212893.2|212596.2|212894.8|212597.8|212892.6|212595.6|6
1638485510000|2021-12-02 22:51:50|212893|212596|212893.5|212596.5|212893.9|212596.9|212893|212596|3
1638485520000|2021-12-02 22:52:00|212893.6|212596.6|212892.7|212595.7|212893.6|212596.6|212892.1|212595.1|6
1638485530000|2021-12-02 22:52:10|212891.6|212594.6|212894.1|212597.1|212894.3|212597.3|212891.6|212594.6|5
1638485540000|2021-12-02 22:52:20|212893.7|212596.7|212865.4|212568.4|212893.8|212596.8|212848.8|212551.8|7
1638485550000|2021-12-02 22:52:30|212880.7|212583.7|212877.9|212580.9|212882|212585|212877.9|212580.9|6
1638485560000|2021-12-02 22:52:40|212873.9|212576.9|212896|212599|212896.3|212599.3|212873.9|212576.9|8
1638485570000|2021-12-02 22:52:50|212897.2|212600.2|212891.7|212594.7|212897.4|212600.4|212891.7|212594.7|7
1638485580000|2021-12-02 22:53:00|212892|212595|212891.7|212594.7|212894.2|212597.2|212891.7|212594.7|5
1638485590000|2021-12-02 22:53:10|212891.9|212594.9|212893|212596|212894.9|212597.9|212891.1|212594.1|6
1638485600000|2021-12-02 22:53:20|212844.6|212547.6|212873.1|212576.1|212873.1|212576.1|212844.6|212547.6|4
1638485610000|2021-12-02 22:53:30|212882.4|212585.4|212895.7|212598.7|212897.4|212600.4|212882.4|212585.4|3
1638485620000|2021-12-02 22:53:40|212894.6|212597.6|212894.6|212597.6|212894.6|212597.6|212894.6|212597.6|1
1638485630000|2021-12-02 22:53:50|212890.4|212593.4|212899.4|212602.4|212899.4|212602.4|212890.4|212593.4|2
1638485640000|2021-12-02 22:54:00|212896.4|212599.4|212892.8|212595.8|212896.4|212599.4|212892.8|212595.8|5
1638485650000|2021-12-02 22:54:10|212827.7|212530.7|212880|212583|212880|212583|212827.7|212530.7|3
1638485660000|2021-12-02 22:54:20|212878.5|212581.5|212876.8|212579.8|212880.2|212583.2|212876.8|212579.8|3
1638485670000|2021-12-02 22:54:30|212873.5|212576.5|212898.6|212601.6|212898.6|212601.6|212871.1|212574.1|5
1638485680000|2021-12-02 22:54:40|212897.1|212600.1|212896.9|212599.9|212897.9|212600.9|212896.9|212599.9|3
1638485690000|2021-12-02 22:54:50|212891.4|212594.4|212901.4|212604.4|212901.4|212604.4|212891.4|212594.4|2
1638485700000|2021-12-02 22:55:00|212900.5|212603.5|212901.6|212604.6|212901.6|212604.6|212890.7|212593.7|6
1638485710000|2021-12-02 22:55:10|212887.5|212590.5|212899.6|212602.6|212899.6|212602.6|212838.9|212541.9|9
1638485720000|2021-12-02 22:55:20|212900.5|212603.5|212896.3|212599.3|212900.5|212603.5|212892.8|212595.8|7
1638485730000|2021-12-02 22:55:30|212894.8|212597.8|212899.1|212602.1|212899.1|212602.1|212893.2|212596.2|4
1638485740000|2021-12-02 22:55:40|212898.3|212601.3|212891|212594|212898.9|212601.9|212891|212594|6
1638485750000|2021-12-02 22:55:50|212893.1|212596.1|212895.6|212598.6|212896.3|212599.3|212893.1|212596.1|4
1638485760000|2021-12-02 22:56:00|212890.4|212593.4|212876|212579|212898.6|212601.6|212871.9|212574.9|10
1638485770000|2021-12-02 22:56:10|212879.6|212582.6|212895.3|212598.3|212895.3|212598.3|212879.6|212582.6|7
1638485780000|2021-12-02 22:56:20|212895.4|212598.4|212902.1|212605.1|212902.1|212605.1|212895.4|212598.4|6
1638485790000|2021-12-02 22:56:30|212900.1|212603.1|212894.8|212597.8|212900.6|212603.6|212894.8|212597.8|9
1638485800000|2021-12-02 22:56:40|212899.3|212602.3|212895.1|212598.1|212899.3|212602.3|212895.1|212598.1|5
1638485810000|2021-12-02 22:56:50|212897.3|212600.3|212893.2|212596.2|212897.3|212600.3|212893.2|212596.2|4
1638485820000|2021-12-02 22:57:00|212893|212596|212868.3|212571.3|212893|212596|212851.1|212554.1|5
1638485830000|2021-12-02 22:57:10|212881.9|212584.9|212891.9|212594.9|212897.7|212600.7|212876.8|212579.8|5
1638485840000|2021-12-02 22:57:20|212892.5|212595.5|212889.7|212592.7|212892.5|212595.5|212889.7|212592.7|2
1638485850000|2021-12-02 22:57:30|212900.2|212603.2|212894.6|212597.6|212902.2|212605.2|212894.6|212597.6|5
1638485860000|2021-12-02 22:57:40|212891.5|212594.5|212894.7|212597.7|212895.6|212598.6|212890.9|212593.9|5
1638485870000|2021-12-02 22:57:50|212893.1|212596.1|212897.6|212600.6|212897.6|212600.6|212848.7|212551.7|12
1638485880000|2021-12-02 22:58:00|212903.8|212606.8|212901.2|212604.2|212903.8|212606.8|212899.9|212602.9|6
1638485890000|2021-12-02 22:58:10|212903.4|212606.4|212894.5|212597.5|212903.4|212606.4|212894.5|212597.5|4
1638485900000|2021-12-02 22:58:20|212895.4|212598.4|212896.4|212599.4|212896.6|212599.6|212895.4|212598.4|3
1638485910000|2021-12-02 22:58:30|212891.8|212594.8|212902.2|212605.2|212902.2|212605.2|212891.5|212594.5|4
1638485920000|2021-12-02 22:58:40|212901.9|212604.9|212888.8|212591.8|212901.9|212604.9|212888.8|212591.8|8
1638485930000|2021-12-02 22:58:50|212843.8|212546.8|212908.2|212611.2|212908.2|212611.2|212843.8|212546.8|6
1638485940000|2021-12-02 22:59:00|212909.1|212612.1|212880.2|212583.2|212909.1|212612.1|212860.5|212563.5|7
1638485950000|2021-12-02 22:59:10|212878.1|212581.1|212878.6|212581.6|212884.7|212587.7|212875.2|212578.2|18
1638485960000|2021-12-02 22:59:20|212877.8|212580.8|212890.6|212593.6|212892.1|212595.1|212877.8|212580.8|4
1638485970000|2021-12-02 22:59:30|212895.9|212598.9|212897|212600|212897.3|212600.3|212891.9|212594.9|8
1638485980000|2021-12-02 22:59:40|212890.6|212593.6|212862.1|212565.1|212895.4|212598.4|212857.9|212560.9|7
1638485990000|2021-12-02 22:59:50|212858.4|212561.4|212876.5|212579.5|212884.6|212587.6|212858.4|212561.4|8
1638486000000|2021-12-02 23:00:00|212873.6|212576.6|212897.9|212600.9|212913|212616|212873.6|212576.6|35
1638486010000|2021-12-02 23:00:10|212899.8|212602.8|212900.9|212603.9|212922.5|212625.5|212891.4|212594.4|30
1638486020000|2021-12-02 23:00:20|212896.5|212599.5|212887.7|212590.7|212899.2|212602.2|212876|212579|24
1638486030000|2021-12-02 23:00:30|212879.5|212582.5|212906.3|212609.3|212906.3|212609.3|212870.6|212573.6|25
1638486040000|2021-12-02 23:00:40|212906.6|212609.6|212911|212614|212911.6|212614.6|212893.1|212596.1|25
1638486050000|2021-12-02 23:00:50|212911.4|212614.4|212905.7|212608.7|212915.9|212618.9|212899.2|212602.2|26
1638486060000|2021-12-02 23:01:00|212905|212608|212874.9|212577.9|212920.8|212623.8|212874.1|212577.1|26
1638486070000|2021-12-02 23:01:10|212872.3|212575.3|212889.2|212592.2|212891|212594|212872.3|212575.3|20
1638486080000|2021-12-02 23:01:20|212890.7|212593.7|212916.7|212619.7|212916.9|212619.9|212877.3|212580.3|20
1638486090000|2021-12-02 23:01:30|212916.8|212619.8|212884.6|212587.6|212919|212622|212873.6|212576.6|20
1638486100000|2021-12-02 23:01:40|212903.2|212606.2|212895|212615.5|212905.2|212681.8|212831.8|212604.3|16
1638486110000|2021-12-02 23:01:50|212888|212623.2|212896.7|212599.7|212905.2|212627.2|212863.4|212566.4|23
1638486120000|2021-12-02 23:02:00|212892.9|212597|212884.1|212626.3|212914|212626.3|212868.2|212571.2|27
1638486130000|2021-12-02 23:02:10|212829.5|212679.5|212912.1|212615.1|212912.1|212679.5|212829.5|212578.7|21
1638486140000|2021-12-02 23:02:20|212911.9|212614.9|212929.9|212632.9|212929.9|212632.9|212878.3|212581.3|31
1638486150000|2021-12-02 23:02:30|212930.1|212633.1|212875.8|212578.8|212930.4|212684|212821.2|212572.7|34
1638486160000|2021-12-02 23:02:40|212890.6|212593.6|212827.2|212677.2|212891.7|212683.2|212821.2|212593.6|30
1638486170000|2021-12-02 23:02:50|212827.1|212677.1|212825.2|212675.2|212835.1|212685.1|212825.2|212675.2|13
1638486180000|2021-12-02 23:03:00|212824.1|212674.1|212821|212671|212878.2|212683.6|212819.5|212626.6|11
1638486190000|2021-12-02 23:03:10|212827.6|212677.6|212874.7|212594.9|212894.2|212684.2|212803.3|212594.9|16
1638486200000|2021-12-02 23:03:20|212889|212596.3|212813|212663|212898.9|212682.5|212812.1|212596|15
1638486210000|2021-12-02 23:03:30|212820.1|212670.1|212831.5|212681.5|212837.5|212687.5|212816.8|212666.8|15
1638486220000|2021-12-02 23:03:40|212826.9|212676.9|212831.1|212681.1|212833.9|212683.9|212826.9|212676.9|18
1638486230000|2021-12-02 23:03:50|212831.7|212681.7|212835.1|212685.1|212909.2|212688.8|212829.4|212612.2|13
1638486240000|2021-12-02 23:04:00|212835|212685|212830.5|212680.5|212896.4|212686.4|212790.2|212597|15
1638486250000|2021-12-02 23:04:10|212830.4|212680.4|212822.9|212672.9|212831.8|212681.8|212822.9|212672.9|19
1638486260000|2021-12-02 23:04:20|212823.8|212673.8|212825.8|212675.8|212826.6|212676.6|212823|212673|16
1638486270000|2021-12-02 23:04:30|212826|212676|212825.6|212675.6|212829.1|212679.1|212818.6|212668.6|22
1638486280000|2021-12-02 23:04:40|212821.9|212671.9|212818.1|212668.1|212825.8|212675.8|212816.4|212666.4|16
1638486290000|2021-12-02 23:04:50|212821.1|212671.1|212826.5|212676.5|212826.6|212676.6|212821.1|212671.1|9
1638486300000|2021-12-02 23:05:00|212832.4|212682.4|212834.6|212684.6|212836.1|212686.1|212832.4|212682.4|10
1638486310000|2021-12-02 23:05:10|212836|212686|212822.1|212672.1|212836|212686|212819.7|212669.7|17
1638486320000|2021-12-02 23:05:20|212824.1|212674.1|212824.5|212674.5|212827.2|212677.2|212821|212671|8
1638486330000|2021-12-02 23:05:30|212824.2|212674.2|212821.8|212671.8|212825.1|212675.1|212819.1|212669.1|12
1638486340000|2021-12-02 23:05:40|212826.1|212676.1|212857.9|212707.9|212860.9|212710.9|212822.6|212672.6|17
1638486350000|2021-12-02 23:05:50|212858.9|212708.9|212848.8|212698.8|212858.9|212708.9|212848|212698|11
1638486360000|2021-12-02 23:06:00|212850.8|212700.8|212859.3|212709.3|212865.6|212715.6|212850.8|212700.8|17
1638486370000|2021-12-02 23:06:10|212861.5|212711.5|212867.2|212717.2|212867.9|212717.9|212859.6|212709.6|9
1638486380000|2021-12-02 23:06:20|212868.1|212718.1|212871.5|212721.5|212872.2|212722.2|212868.1|212718.1|11
1638486390000|2021-12-02 23:06:30|212871|212721|212865.5|212715.5|212871.2|212721.2|212865.5|212715.5|5
1638486400000|2021-12-02 23:06:40|212865.8|212715.8|212886.9|212736.9|212887.2|212737.2|212859|212709|15
1638486410000|2021-12-02 23:06:50|212887.1|212737.1|212889.3|212739.3|212889.7|212739.7|212887.1|212737.1|10
1638486420000|2021-12-02 23:07:00|212889.2|212739.2|212877.6|212727.6|212890.7|212740.7|212863.3|212713.3|15
1638486430000|2021-12-02 23:07:10|212882.2|212732.2|212873.1|212723.1|212926.8|212732.2|212872.1|212672.8|14
1638486440000|2021-12-02 23:07:20|212873|212723|212872.7|212722.7|212880.1|212730.1|212872.7|212722.7|13
1638486450000|2021-12-02 23:07:30|212874|212724|212876.5|212726.5|212949.4|212728.4|212863|212664.1|22
1638486460000|2021-12-02 23:07:40|212876.7|212726.7|212869.1|212719.1|212879|212729|212867.5|212717.5|16
1638486470000|2021-12-02 23:07:50|212868.8|212718.8|212875.7|212725.7|212879.6|212729.6|212868.8|212718.8|16
1638486480000|2021-12-02 23:08:00|212869.3|212719.3|212871|212721|212873.6|212723.6|212863.3|212713.3|24
1638486490000|2021-12-02 23:08:10|212870.6|212720.6|212875|212725|212881.9|212731.9|212863.8|212713.8|24
1638486500000|2021-12-02 23:08:20|212874.5|212724.5|212862.8|212712.8|212884.4|212734.4|212862.1|212712.1|23
1638486510000|2021-12-02 23:08:30|212864.6|212714.6|212862.4|212712.4|212870.4|212720.4|212857.1|212707.1|19
1638486520000|2021-12-02 23:08:40|212862.3|212712.3|212871.6|212721.6|212871.6|212721.6|212859.8|212709.8|12
1638486530000|2021-12-02 23:08:50|212871.5|212721.5|212871|212721|212872.1|212722.1|212856.3|212706.3|16
1638486540000|2021-12-02 23:09:00|212870.9|212720.9|212873|212723|212873.5|212723.5|212870.9|212720.9|6
1638486550000|2021-12-02 23:09:10|212872.8|212722.8|212873.5|212723.5|212873.5|212723.5|212872.8|212722.8|6
1638486560000|2021-12-02 23:09:20|212873.3|212723.3|212865.4|212715.4|212873.3|212723.3|212855.3|212705.3|11
1638486570000|2021-12-02 23:09:30|212867.9|212717.9|212864.3|212714.3|212875|212725|212858.3|212708.3|22
1638486580000|2021-12-02 23:09:40|212864.5|212714.5|212867.8|212717.8|212868.6|212718.6|212864.5|212714.5|8
1638486590000|2021-12-02 23:09:50|212863.7|212713.7|212879.4|212729.4|212879.5|212729.5|212856.1|212706.1|14
1638486600000|2021-12-02 23:10:00|212879.6|212729.6|212881.2|212731.2|212881.4|212731.4|212874.4|212724.4|13
1638486610000|2021-12-02 23:10:10|212881.1|212731.1|212867.7|212717.7|212882.6|212732.6|212867.7|212717.7|11
1638486620000|2021-12-02 23:10:20|212870.9|212720.9|212870.3|212720.3|212871.8|212721.8|212861.6|212711.6|10
1638486630000|2021-12-02 23:10:30|212870.6|212720.6|212862.4|212712.4|212870.6|212720.6|212855.4|212705.4|11
1638486640000|2021-12-02 23:10:40|212875.7|212725.7|212953.4|212803.4|212954|212804|212875.7|212725.7|27
1638486650000|2021-12-02 23:10:50|212953.7|212803.7|212948.9|212798.9|212953.7|212803.7|212944.9|212794.9|19
1638486660000|2021-12-02 23:11:00|212948.2|212798.2|212954.1|212804.1|212956.9|212806.9|212945.6|212795.6|19
1638486670000|2021-12-02 23:11:10|212954.6|212804.6|212960.2|212810.2|212964.1|212814.1|212949.5|212799.5|21
1638486680000|2021-12-02 23:11:20|212965.2|212815.2|212963|212813|212966.4|212816.4|212951.1|212801.1|16
1638486690000|2021-12-02 23:11:30|212963.2|212813.2|212961.1|212811.1|212963.2|212813.2|212957.2|212807.2|10
1638486700000|2021-12-02 23:11:40|212961.9|212811.9|212966.7|212816.7|212966.7|212816.7|212961.9|212811.9|9
1638486710000|2021-12-02 23:11:50|212966.6|212816.6|212970.2|212820.2|212977.2|212827.2|212966.5|212816.5|13
1638486720000|2021-12-02 23:12:00|212970.5|212820.5|213007.1|212857.1|213008.1|212858.1|212970.1|212820.1|26
1638486730000|2021-12-02 23:12:10|213009|212859|213002.2|212852.2|213010.4|212860.4|213000.7|212850.7|22
1638486740000|2021-12-02 23:12:20|213004.7|212854.7|213006.2|212856.2|213013|212863|213004.7|212854.7|16
1638486750000|2021-12-02 23:12:30|213006.8|212856.8|213017.3|212867.3|213020.5|212870.5|213003.1|212853.1|15
1638486760000|2021-12-02 23:12:40|213016.6|212866.6|213017.8|212867.8|213018.6|212868.6|213016.4|212866.4|15
1638486770000|2021-12-02 23:12:50|213018|212868|213009.7|212859.7|213018.2|212868.2|213007.4|212857.4|11
1638486780000|2021-12-02 23:13:00|213013.9|212863.9|213023|212873|213027|212877|213010.9|212860.9|25
1638486790000|2021-12-02 23:13:10|213026|212876|213025.2|212875.2|213029|212879|213024|212874|17
1638486800000|2021-12-02 23:13:20|213024.7|212874.7|213035.3|212885.3|213035.5|212885.5|213021.9|212871.9|11
1638486810000|2021-12-02 23:13:30|213035.4|212885.4|213033|212883|213035.4|212885.4|213033|212883|8
1638486820000|2021-12-02 23:13:40|213033.2|212883.2|213055.4|212905.4|213056.9|212906.9|213021.4|212871.4|19
1638486830000|2021-12-02 23:13:50|213056.5|212906.5|213049.7|212899.7|213058.2|212908.2|213043.7|212893.7|15
1638486840000|2021-12-02 23:14:00|213050.1|212900.1|213052.2|212902.2|213056.6|212906.6|213050.1|212900.1|13
1638486850000|2021-12-02 23:14:10|213052.8|212902.8|213061.1|212911.1|213062.9|212912.9|213050|212900|13
1638486860000|2021-12-02 23:14:20|213066.3|212916.3|213066.1|212916.1|213069.7|212919.7|213061.3|212911.3|23
1638486870000|2021-12-02 23:14:30|213069.8|212919.8|213068|212918|213070.1|212920.1|213062|212912|10
1638486880000|2021-12-02 23:14:40|213068.2|212918.2|213068.7|212918.7|213068.7|212918.7|213061.5|212911.5|16
1638486890000|2021-12-02 23:14:50|213069.8|212919.8|213070.6|212920.6|213083.2|212933.2|213068.6|212918.6|13
1638486900000|2021-12-02 23:15:00|213068.5|212918.5|213065.7|212915.7|213077.1|212927.1|213059.9|212909.9|19
1638486910000|2021-12-02 23:15:10|213066.9|212916.9|213059.7|212909.7|213076.6|212926.6|213053.6|212903.6|20
1638486920000|2021-12-02 23:15:20|213062.8|212912.8|213064.6|212914.6|213069.2|212919.2|213061.2|212911.2|10
1638486930000|2021-12-02 23:15:30|213065.6|212915.6|213061.5|212911.5|213067.7|212917.7|213059.1|212909.1|8
1638486940000|2021-12-02 23:15:40|213063.2|212913.2|213070.6|212920.6|213070.9|212920.9|213063.2|212913.2|10
1638486950000|2021-12-02 23:15:50|213071.4|212921.4|213073.3|212923.3|213075.3|212925.3|213070.1|212920.1|7
1638486960000|2021-12-02 23:16:00|213072.3|212922.3|213075.2|212925.2|213075.2|212925.2|213070.2|212920.2|10
1638486970000|2021-12-02 23:16:10|213073.5|212923.5|213072.4|212922.4|213073.5|212923.5|213054.3|212904.3|9
1638486980000|2021-12-02 23:16:20|213060.9|212910.9|213071.2|212921.2|213075.9|212925.9|213060.9|212910.9|13
1638486990000|2021-12-02 23:16:30|213066.8|212916.8|213069.8|212919.8|213073.5|212923.5|213066.8|212916.8|11
1638487000000|2021-12-02 23:16:40|213074.6|212924.6|213080.5|212930.5|213089|212939|213073|212923|14
1638487010000|2021-12-02 23:16:50|213079.2|212929.2|213079.5|212929.5|213105.2|212955.2|213077.1|212927.1|19
1638487020000|2021-12-02 23:17:00|213080.2|212930.2|213100.4|212950.4|213104.9|212954.9|213079.2|212929.2|22
1638487030000|2021-12-02 23:17:10|213101|212951|213056.7|212906.7|213101.3|212951.3|213053.7|212903.7|24
1638487040000|2021-12-02 23:17:20|213053.7|212903.7|212963.6|212813.6|213054.9|212904.9|212958.1|212808.1|32
1638487050000|2021-12-02 23:17:30|212962|212812|213012.7|212862.7|213013.1|212863.1|212962|212812|24
1638487060000|2021-12-02 23:17:40|213013.2|212863.2|213034.7|212884.7|213034.7|212884.7|213010|212860|32
1638487070000|2021-12-02 23:17:50|213033.8|212883.8|213036.1|212886.1|213036.7|212886.7|213033.5|212883.5|14
1638487080000|2021-12-02 23:18:00|213035.1|212885.1|213039.7|212889.7|213040.4|212890.4|213032.9|212882.9|21
1638487090000|2021-12-02 23:18:10|213039.8|212889.8|213032|212882|213049.1|212899.1|213029.5|212879.5|23
1638487100000|2021-12-02 23:18:20|213031.8|212881.8|213029|212879|213033|212883|213028.8|212878.8|17
1638487110000|2021-12-02 23:18:30|213028.6|212878.6|213030.7|212880.7|213031.5|212881.5|213027.8|212877.8|15
1638487120000|2021-12-02 23:18:40|213027.9|212877.9|213037.2|212887.2|213038.3|212888.3|213027.9|212877.9|8
1638487130000|2021-12-02 23:18:50|213036|212886|213028.9|212878.9|213036|212886|213028.9|212878.9|14
1638487140000|2021-12-02 23:19:00|213031.2|212881.2|213019.3|212869.3|213031.4|212881.4|213019.3|212869.3|15
1638487150000|2021-12-02 23:19:10|213019.2|212869.2|213000.5|212850.5|213019.2|212869.2|212993.5|212843.5|15
1638487160000|2021-12-02 23:19:20|212991.8|212841.8|212999.6|212849.6|212999.7|212849.7|212978|212828|12
1638487170000|2021-12-02 23:19:30|212999.3|212849.3|213011.7|212861.7|213011.7|212861.7|212986.9|212836.9|14
1638487180000|2021-12-02 23:19:40|213018.5|212868.5|213010|212860|213018.6|212868.6|212999.6|212849.6|20
1638487190000|2021-12-02 23:19:50|213015.1|212865.1|213015.2|212865.2|213015.5|212865.5|213007.3|212857.3|13
1638487200000|2021-12-02 23:20:00|213014.6|212864.6|213014.3|212864.3|213015|212865|213008.6|212858.6|13
1638487210000|2021-12-02 23:20:10|213013.2|212863.2|212989.5|212839.5|213013.2|212863.2|212989.5|212839.5|25
1638487220000|2021-12-02 23:20:20|212982.9|212832.9|212983.1|212833.1|212983.1|212833.1|212980.1|212830.1|18
1638487230000|2021-12-02 23:20:30|212982.1|212832.1|212983.6|212833.6|212983.6|212833.6|212980.7|212830.7|11
1638487240000|2021-12-02 23:20:40|212983.4|212833.4|212983|212833|212987.1|212837.1|212963.2|212813.2|15
1638487250000|2021-12-02 23:20:50|212980.7|212830.7|212971.4|212821.4|212980.7|212830.7|212965.3|212815.3|19
1638487260000|2021-12-02 23:21:00|212969.6|212819.6|212973.3|212823.3|212974.7|212824.7|212957.6|212807.6|20
1638487270000|2021-12-02 23:21:10|212961|212811|212949.6|212799.6|212961|212811|212949.6|212799.6|21
1638487280000|2021-12-02 23:21:20|212949.7|212799.7|212947.3|212797.3|212954.1|212804.1|212931|212781|15
1638487290000|2021-12-02 23:21:30|212935.2|212785.2|212934.1|212784.1|212944.6|212794.6|212932.5|212782.5|11
1638487300000|2021-12-02 23:21:40|212933.7|212783.7|212934.9|212784.9|212934.9|212784.9|212933.2|212783.2|7
1638487310000|2021-12-02 23:21:50|212934.8|212784.8|212921|212771|212938.4|212788.4|212919.4|212769.4|25
1638487320000|2021-12-02 23:22:00|212920.1|212770.1|212906.8|212756.8|212922.1|212772.1|212896|212746|20
1638487330000|2021-12-02 23:22:10|212908.6|212758.6|212907.3|212757.3|212909.5|212759.5|212901.1|212751.1|14
1638487340000|2021-12-02 23:22:20|212906.8|212756.8|212905.7|212755.7|212907.9|212757.9|212899|212749|12
1638487350000|2021-12-02 23:22:30|212905.6|212755.6|212898.1|212748.1|212905.6|212755.6|212892.5|212742.5|18
1638487360000|2021-12-02 23:22:40|212891.6|212741.6|212896.2|212746.2|212896.2|212746.2|212890|212740|15
1638487370000|2021-12-02 23:22:50|212895|212745|212894.9|212744.9|212896.8|212746.8|212892.5|212742.5|7
1638487380000|2021-12-02 23:23:00|212897.4|212747.4|212891.8|212741.8|212899.4|212749.4|212889.1|212739.1|18
1638487390000|2021-12-02 23:23:10|212901.1|212751.1|212898.8|212748.8|212901.3|212751.3|212877.2|212727.2|20
1638487400000|2021-12-02 23:23:20|212896|212746|212903.3|212753.3|212908.4|212758.4|212893.4|212743.4|19
1638487410000|2021-12-02 23:23:30|212900|212750|212903.5|212753.5|212906.5|212756.5|212900|212750|20
1638487420000|2021-12-02 23:23:40|212896.1|212746.1|212933.6|212783.6|212934|212784|212896.1|212746.1|21
1638487430000|2021-12-02 23:23:50|212934.9|212784.9|212936.1|212786.1|212938.6|212788.6|212929.8|212779.8|15
1638487440000|2021-12-02 23:24:00|212935.7|212785.7|212993.4|212843.4|213015.6|212865.6|212935.5|212785.5|31
1638487450000|2021-12-02 23:24:10|212994.3|212844.3|212992.8|212842.8|213015.7|212865.7|212990.2|212840.2|29
1638487460000|2021-12-02 23:24:20|212990.8|212840.8|212986.7|212836.7|212990.9|212840.9|212983.5|212833.5|19
1638487470000|2021-12-02 23:24:30|212987.4|212837.4|212987.2|212837.2|212994.1|212844.1|212984.4|212834.4|16
1638487480000|2021-12-02 23:24:40|212985.9|212835.9|212975.5|212825.5|212986.2|212836.2|212968|212818|24
1638487490000|2021-12-02 23:24:50|212975|212825|212981.1|212831.1|212992.3|212842.3|212975|212825|25
1638487500000|2021-12-02 23:25:00|212979.7|212829.7|212955.8|212805.8|212981.9|212831.9|212954.4|212804.4|28
1638487510000|2021-12-02 23:25:10|212955.7|212805.7|212961.9|212811.9|212965.7|212815.7|212948.9|212798.9|22
1638487520000|2021-12-02 23:25:20|212963.4|212813.4|212954.4|212804.4|212964.4|212814.4|212942|212792|19
1638487530000|2021-12-02 23:25:30|212956.7|212806.7|212959.5|212809.5|212959.5|212809.5|212956|212806|14
1638487540000|2021-12-02 23:25:40|212958|212808|212947|212797|212959.2|212809.2|212942.7|212792.7|10
1638487550000|2021-12-02 23:25:50|212945.6|212795.6|212967.2|212817.2|212968.6|212818.6|212945.6|212795.6|17
1638487560000|2021-12-02 23:26:00|212964.8|212814.8|212959.6|212809.6|212970|212820|212959.6|212809.6|12
1638487570000|2021-12-02 23:26:10|212959.4|212809.4|212952.6|212802.6|212975.4|212825.4|212951.7|212801.7|17
1638487580000|2021-12-02 23:26:20|212942.6|212792.6|212954.7|212804.7|212955.5|212805.5|212942.6|212792.6|10
1638487590000|2021-12-02 23:26:30|212954.8|212804.8|212942.6|212792.6|212955.9|212805.9|212939|212789|14
1638487600000|2021-12-02 23:26:40|212946.6|212796.6|212975.4|212825.4|212975.4|212825.4|212946.5|212796.5|14
1638487610000|2021-12-02 23:26:50|212976|212826|212973.7|212823.7|212979.4|212829.4|212967.6|212817.6|12
1638487620000|2021-12-02 23:27:00|212973.6|212823.6|212971|212821|212973.7|212823.7|212969|212819|10
1638487630000|2021-12-02 23:27:10|212971.4|212821.4|212978.7|212828.7|212978.7|212828.7|212971|212821|10
1638487640000|2021-12-02 23:27:20|212979.7|212829.7|212953.4|212803.4|212979.7|212829.7|212953.4|212803.4|16
1638487650000|2021-12-02 23:27:30|212952|212802|212952|212802|212959.4|212809.4|212946.4|212796.4|17
1638487660000|2021-12-02 23:27:40|212952.4|212802.4|212968.6|212818.6|212981|212831|212952.3|212802.3|16
1638487670000|2021-12-02 23:27:50|212966.3|212816.3|212969.3|212819.3|212969.7|212819.7|212965.7|212815.7|5
1638487680000|2021-12-02 23:28:00|212971.6|212821.6|212966.4|212816.4|212971.6|212821.6|212966.4|212816.4|11
1638487690000|2021-12-02 23:28:10|212969.4|212819.4|212968.7|212818.7|212971.8|212821.8|212966.7|212816.7|13
1638487700000|2021-12-02 23:28:20|212969.9|212819.9|212957.4|212807.4|212970.5|212820.5|212954.9|212804.9|16
1638487710000|2021-12-02 23:28:30|212957.1|212807.1|212971.2|212821.2|212971.2|212821.2|212955.3|212805.3|14
1638487720000|2021-12-02 23:28:40|212970|212820|212978.9|212828.9|212986|212836|212970|212820|16
1638487730000|2021-12-02 23:28:50|212983.1|212833.1|212985|212835|212987|212837|212979.3|212829.3|13
1638487740000|2021-12-02 23:29:00|212982.6|212832.6|212980.4|212830.4|212982.6|212832.6|212978.4|212828.4|20
1638487750000|2021-12-02 23:29:10|212980.8|212830.8|212983.3|212833.3|212984.1|212834.1|212980.2|212830.2|9
1638487760000|2021-12-02 23:29:20|212984.5|212834.5|212990.1|212840.1|212990.1|212840.1|212983.7|212833.7|18
1638487770000|2021-12-02 23:29:30|212990.4|212840.4|212991.8|212841.8|212997.7|212847.7|212989.5|212839.5|13
1638487780000|2021-12-02 23:29:40|212990.7|212840.7|212993.7|212843.7|212994.5|212844.5|212990.2|212840.2|13
1638487790000|2021-12-02 23:29:50|212991.9|212841.9|213020.8|212870.8|213024.3|212874.3|212991.2|212841.2|17
1638487800000|2021-12-02 23:30:00|213020.1|212870.1|213017.2|212867.2|213023.4|212873.4|213013.3|212863.3|19
1638487810000|2021-12-02 23:30:10|213018.8|212868.8|213020|212870|213020.1|212870.1|213017.9|212867.9|12
1638487820000|2021-12-02 23:30:20|213020.3|212870.3|213020.4|212870.4|213025|212875|213019.5|212869.5|11
1638487830000|2021-12-02 23:30:30|213020.1|212870.1|213015.6|212865.6|213027.2|212877.2|213015.6|212865.6|14
1638487840000|2021-12-02 23:30:40|213015.8|212865.8|213044.8|212894.8|213044.8|212917.2|212965.6|212865.8|10
1638487850000|2021-12-02 23:30:50|213044.7|212894.7|213021.5|212871.5|213044.7|212894.7|213020.1|212870.1|12
1638487860000|2021-12-02 23:31:00|213024.6|212874.6|213020.8|212870.8|213025.8|212875.8|213018.8|212868.8|15
1638487870000|2021-12-02 23:31:10|213021.3|212871.3|213022.1|212872.1|213022.2|212872.2|213020.2|212870.2|10
1638487880000|2021-12-02 23:31:20|213019.2|212869.2|213018.8|212868.8|213019.8|212869.8|213018.4|212868.4|7
1638487890000|2021-12-02 23:31:30|213018.5|212868.5|213019.5|212869.5|213023|212918|212965.3|212866.5|12
1638487900000|2021-12-02 23:31:40|213020.2|212870.2|213021.3|212871.3|213025.4|212875.4|213019.9|212869.9|8
1638487910000|2021-12-02 23:31:50|213020.8|212870.8|213024.8|212874.8|213024.8|212874.8|213020.8|212870.8|17
1638487920000|2021-12-02 23:32:00|213022.9|212872.9|213023.5|212873.5|213024.7|212874.7|213021.8|212871.8|14
1638487930000|2021-12-02 23:32:10|213024.6|212874.6|213032.5|212882.5|213033.1|212883.1|213023.2|212873.2|11
1638487940000|2021-12-02 23:32:20|213032.9|212882.9|213029.5|212879.5|213032.9|212882.9|213025|212875|13
1638487950000|2021-12-02 23:32:30|213029.2|212879.2|213023.2|212873.2|213030|212880|213023.1|212873.1|11
1638487960000|2021-12-02 23:32:40|213025.6|212875.6|213029|212879|213029|212879|213025.6|212875.6|10
1638487970000|2021-12-02 23:32:50|213030|212880|213025.6|212875.6|213030|212880|213025.3|212875.3|17
1638487980000|2021-12-02 23:33:00|213024.8|212874.8|213027|212877|213027.2|212877.2|213024.8|212874.8|14
1638487990000|2021-12-02 23:33:10|213037.6|212887.6|213025.5|212875.5|213037.6|212887.6|213025.3|212875.3|9
1638488000000|2021-12-02 23:33:20|213025.1|212875.1|213036.1|212886.1|213037.6|212887.6|213023.9|212873.9|15
1638488010000|2021-12-02 23:33:30|213033|212883|213030.9|212880.9|213035.8|212885.8|213023.5|212873.5|7
1638488020000|2021-12-02 23:33:40|213024.9|212874.9|213018.3|212868.3|213030.2|212880.2|213015.4|212865.4|13
1638488030000|2021-12-02 23:33:50|213019.3|212869.3|213020.1|212870.1|213020.1|212870.1|213014.8|212864.8|20
1638488040000|2021-12-02 23:34:00|213020.5|212870.5|213022.5|212872.5|213023.1|212873.1|213020.5|212870.5|9
1638488050000|2021-12-02 23:34:10|213024|212874|213022.6|212872.6|213024.1|212874.1|213021.1|212871.1|8
1638488060000|2021-12-02 23:34:20|213023.3|212873.3|213022.7|212872.7|213027|212877|213022.7|212872.7|8
1638488070000|2021-12-02 23:34:30|213022.2|212872.2|213021.8|212871.8|213024.1|212874.1|213021.8|212871.8|11
1638488080000|2021-12-02 23:34:40|213022.4|212872.4|213022.7|212872.7|213025|212875|213021.4|212871.4|7
1638488090000|2021-12-02 23:34:50|213023.6|212873.6|213020.1|212870.1|213023.6|212873.6|213019.6|212869.6|10
1638488100000|2021-12-02 23:35:00|213020.5|212870.5|213010.4|212860.4|213035.5|212916.6|212960.1|212840.1|17
1638488110000|2021-12-02 23:35:10|213010.1|212860.1|213006.9|212856.9|213016.3|212866.3|213002.6|212852.6|11
1638488120000|2021-12-02 23:35:20|213007|212857|213007.1|212857.1|213007.2|212857.2|213005.6|212855.6|8
1638488130000|2021-12-02 23:35:30|213006.7|212856.7|213009.5|212859.5|213009.5|212859.5|213001.5|212851.5|13
1638488140000|2021-12-02 23:35:40|213035.8|212885.8|213018.6|212868.6|213036.1|212886.1|213011.9|212861.9|11
1638488150000|2021-12-02 23:35:50|213020.5|212870.5|213002.3|212852.3|213020.6|212870.6|213002.3|212852.3|14
1638488160000|2021-12-02 23:36:00|213004.5|212854.5|212998.9|212848.9|213008.6|212858.6|212994.9|212844.9|16
1638488170000|2021-12-02 23:36:10|212998.2|212848.2|213008|212858|213008|212858|212998.2|212848.2|11
1638488180000|2021-12-02 23:36:20|213007.1|212857.1|212998.4|212848.4|213008.5|212858.5|212997.3|212847.3|10
1638488190000|2021-12-02 23:36:30|213011|212861|213015|212865|213015|212865|213010.8|212860.8|13
1638488200000|2021-12-02 23:36:40|213012.6|212862.6|213011|212861|213013.2|212863.2|213006.4|212856.4|13
1638488210000|2021-12-02 23:36:50|213013.4|212863.4|213002.6|212852.6|213013.4|212863.4|213001|212851|10
1638488220000|2021-12-02 23:37:00|212992.5|212842.5|213003.2|212853.2|213020.1|212870.1|212992.5|212842.5|20
1638488230000|2021-12-02 23:37:10|213003.9|212853.9|213005.8|212855.8|213008.7|212858.7|213003.9|212853.9|12
1638488240000|2021-12-02 23:37:20|213003.3|212853.3|213017.5|212867.5|213019.1|212869.1|213003.3|212853.3|16
1638488250000|2021-12-02 23:37:30|213019.4|212869.4|213030.7|212880.7|213030.7|212880.7|213011.1|212861.1|19
1638488260000|2021-12-02 23:37:40|213026.6|212876.6|213024.8|212874.8|213027.9|212877.9|213022.8|212872.8|16
1638488270000|2021-12-02 23:37:50|213024|212874|213025.4|212875.4|213026|212876|213024|212874|13
1638488280000|2021-12-02 23:38:00|213025.5|212875.5|213025|212875|213031.9|212881.9|213025|212875|12
1638488290000|2021-12-02 23:38:10|213025.8|212875.8|213025.5|212875.5|213027.2|212877.2|213024.9|212874.9|10
1638488300000|2021-12-02 23:38:20|213028.6|212878.6|213024.8|212874.8|213028.6|212878.6|213023.9|212873.9|12
1638488310000|2021-12-02 23:38:30|213027.3|212877.3|213027.1|212877.1|213029.2|212879.2|213024.8|212874.8|13
1638488320000|2021-12-02 23:38:40|213026.3|212876.3|213025.7|212875.7|213030.1|212880.1|213024.5|212874.5|12
1638488330000|2021-12-02 23:38:50|213027.6|212877.6|213025.8|212875.8|213027.6|212877.6|213024.4|212874.4|10
1638488340000|2021-12-02 23:39:00|213027.7|212877.7|213025.6|212875.6|213027.8|212877.8|213024.6|212874.6|12
1638488350000|2021-12-02 23:39:10|213026.7|212876.7|213025.6|212875.6|213028|212878|213023.8|212873.8|14
1638488360000|2021-12-02 23:39:20|213026.9|212876.9|213025.1|212875.1|213027|212877|213024.6|212874.6|11
1638488370000|2021-12-02 23:39:30|213026.1|212876.1|213027.5|212877.5|213029.1|212879.1|213023.6|212873.6|14
1638488380000|2021-12-02 23:39:40|213036.8|212886.8|213026.3|212876.3|213036.8|212886.8|213023.9|212873.9|14
1638488390000|2021-12-02 23:39:50|213027|212877|213025.5|212875.5|213027.8|212877.8|213025.5|212875.5|6
1638488400000|2021-12-02 23:40:00|213024.9|212874.9|213026.1|212876.1|213028.3|212878.3|213024.4|212874.4|8
1638488410000|2021-12-02 23:40:10|213028.6|212878.6|213022.3|212872.3|213028.6|212878.6|213022.2|212872.2|7
1638488420000|2021-12-02 23:40:20|213022.7|212872.7|213026|212876|213026.2|212921.6|212970.2|212871.5|13
1638488430000|2021-12-02 23:40:30|213025.3|212875.3|213028.4|212878.4|213029|212879|213024.2|212874.2|9
1638488440000|2021-12-02 23:40:40|213026.7|212876.7|213026.2|212876.2|213028.7|212878.7|213025.1|212875.1|12
1638488450000|2021-12-02 23:40:50|213027.3|212877.3|213025.6|212875.6|213027.3|212877.3|213024.5|212874.5|9
1638488460000|2021-12-02 23:41:00|213025|212875|213026.7|212876.7|213028.2|212878.2|213024.7|212874.7|10
1638488470000|2021-12-02 23:41:10|213029.4|212879.4|212984.4|212934.4|213032.9|212934.4|212982.2|212871.1|9
1638488480000|2021-12-02 23:41:20|212984.3|212934.3|213025.6|212875.6|213042.5|212934.3|212983.8|212871|23
1638488490000|2021-12-02 23:41:30|213024.9|212874.9|213028.8|212878.8|213030.4|212880.4|213024.4|212874.4|13
1638488500000|2021-12-02 23:41:40|213030|212880|213024.3|212874.3|213030|212880|213024.3|212874.3|10
1638488510000|2021-12-02 23:41:50|213025.7|212875.7|213026.1|212876.1|213027.4|212877.4|213025.2|212875.2|8
1638488520000|2021-12-02 23:42:00|213024|212874|213023.8|212873.8|213024.1|212874.1|213023.7|212873.7|6
1638488530000|2021-12-02 23:42:10|213023.5|212873.5|213024.2|212874.2|213024.2|212874.2|213023|212873|8
1638488540000|2021-12-02 23:42:20|213025.6|212875.6|213080.4|212930.4|213080.4|212930.4|213024.8|212874.8|25
1638488550000|2021-12-02 23:42:30|213081.1|212931.1|213077.4|212927.4|213081.6|212931.6|213068|212918|15
1638488560000|2021-12-02 23:42:40|213078.8|212928.8|213090.6|212940.6|213099.6|212949.6|213078.7|212928.7|27
1638488570000|2021-12-02 23:42:50|213089.6|212939.6|213089.6|212939.6|213090.4|212940.4|213082|212932|18
1638488580000|2021-12-02 23:43:00|213089.2|212939.2|213090.9|212940.9|213092.4|212942.4|213087.8|212937.8|15
1638488590000|2021-12-02 23:43:10|213090.2|212940.2|213094.7|212944.7|213094.7|212944.7|213088|212938|11
1638488600000|2021-12-02 23:43:20|213090.4|212940.4|213088|212938|213090.4|212940.4|213084.2|212934.2|12
1638488610000|2021-12-02 23:43:30|213089.2|212939.2|213088.9|212938.9|213089.5|212939.5|213087.8|212937.8|10
1638488620000|2021-12-02 23:43:40|213091|212941|213093.1|212943.1|213093.2|212943.2|213090.9|212940.9|9
1638488630000|2021-12-02 23:43:50|213082.2|212932.2|213086.5|212936.5|213087.8|212937.8|213081.4|212931.4|13
1638488640000|2021-12-02 23:44:00|213085.5|212935.5|213089.6|212939.6|213089.6|212939.6|213084.8|212934.8|9
1638488650000|2021-12-02 23:44:10|213088.2|212938.2|213100.7|212950.7|213108.4|212993.4|213043.4|212928.1|13
1638488660000|2021-12-02 23:44:20|213092|212942|213118.3|212968.3|213118.4|212968.4|213091.9|212941.9|12
1638488670000|2021-12-02 23:44:30|213113.7|212963.7|213107.5|212957.5|213121.2|212971.2|213105.5|212955.5|12
1638488680000|2021-12-02 23:44:40|213108.1|212958.1|213110.3|212960.3|213110.4|212960.4|213108.1|212958.1|8
1638488690000|2021-12-02 23:44:50|213110.9|212960.9|213114.1|212964.1|213115.5|212965.5|213110.9|212960.9|11
1638488700000|2021-12-02 23:45:00|213115.6|212965.6|213106.1|212956.1|213116|212966|213106.1|212956.1|17
1638488710000|2021-12-02 23:45:10|213106.8|212956.8|213087.4|212937.4|213116.6|212996.8|213046.8|212937.3|16
1638488720000|2021-12-02 23:45:20|213087.6|212937.6|213090.6|212940.6|213093.3|212943.3|213087.3|212937.3|13
1638488730000|2021-12-02 23:45:30|213092.5|212942.5|213092.9|212942.9|213092.9|212942.9|213091.6|212941.6|12
1638488740000|2021-12-02 23:45:40|213092.4|212942.4|213090.8|212940.8|213092.6|212942.6|213090.8|212940.8|11
1638488750000|2021-12-02 23:45:50|213091|212941|213104.4|212954.4|213105.6|212955.6|213091|212941|16
1638488760000|2021-12-02 23:46:00|213105.4|212955.4|213093.9|212943.9|213119.2|212969.2|213093.7|212943.7|29
1638488770000|2021-12-02 23:46:10|213092.3|212942.3|213091.6|212941.6|213093.5|212943.5|213087|212937|20
1638488780000|2021-12-02 23:46:20|213092.8|212942.8|213097|212947|213098.1|212948.1|213092.8|212942.8|15
1638488790000|2021-12-02 23:46:30|213096.8|212946.8|213102.7|212952.7|213103.4|212953.4|213096.1|212946.1|14
1638488800000|2021-12-02 23:46:40|213102.8|212952.8|213101.5|212951.5|213103.5|212953.5|213101|212951|13
1638488810000|2021-12-02 23:46:50|213101.3|212951.3|213092.5|212942.5|213101.3|212951.3|213091.9|212941.9|14
1638488820000|2021-12-02 23:47:00|213092.4|212942.4|213091.4|212941.4|213093.2|212943.2|213081.7|212931.7|23
1638488830000|2021-12-02 23:47:10|213091.5|212941.5|213093.6|212943.6|213093.8|212943.8|213084.1|212934.1|17
1638488840000|2021-12-02 23:47:20|213093.5|212943.5|213096.8|212946.8|213097.2|212947.2|213093.5|212943.5|8
1638488850000|2021-12-02 23:47:30|213097.1|212947.1|213103.5|212953.5|213103.8|212953.8|213097|212947|16
1638488860000|2021-12-02 23:47:40|213103.6|212953.6|213106|212956|213109.3|212959.3|213100.9|212950.9|15
1638488870000|2021-12-02 23:47:50|213110.4|212960.4|213105.6|212955.6|213110.4|212960.4|213102.4|212952.4|11
1638488880000|2021-12-02 23:48:00|213107.3|212957.3|213088.1|212938.1|213107.3|212957.3|213087.2|212937.2|18
1638488890000|2021-12-02 23:48:10|213088.3|212938.3|213090.5|212940.5|213092.1|212942.1|213081.2|212931.2|16
1638488900000|2021-12-02 23:48:20|213091.4|212941.4|213087.8|212937.8|213093|212943|213084.4|212934.4|19
1638488910000|2021-12-02 23:48:30|213089.4|212939.4|213097.9|212947.9|213098.3|212948.3|213089.4|212939.4|11
1638488920000|2021-12-02 23:48:40|213098.1|212948.1|213098.8|212948.8|213099.2|212949.2|213098.1|212948.1|9
1638488930000|2021-12-02 23:48:50|213099.1|212949.1|213096.6|212946.6|213101.8|212951.8|213095.9|212945.9|14
1638488940000|2021-12-02 23:49:00|213083.9|212933.9|213097.9|212947.9|213100.4|212950.4|213083.9|212933.9|14
1638488950000|2021-12-02 23:49:10|213098.8|212948.8|213100.1|212950.1|213100.1|212950.1|213080.9|212930.9|15
1638488960000|2021-12-02 23:49:20|213099.6|212949.6|213096.4|212946.4|213100.2|212950.2|213091.9|212941.9|11
1638488970000|2021-12-02 23:49:30|213105.7|212955.7|213106.3|212956.3|213106.7|212956.7|213103.9|212953.9|7
1638488980000|2021-12-02 23:49:40|213105.6|212955.6|213106.2|212956.2|213106.2|212956.2|213104|212954|11
1638488990000|2021-12-02 23:49:50|213106.8|212956.8|213099.9|212949.9|213106.8|212956.8|213083.2|212933.2|20
1638489000000|2021-12-02 23:50:00|213099.6|212949.6|213096.4|212946.4|213099.6|212949.6|213091.8|212941.8|17
1638489010000|2021-12-02 23:50:10|213095.2|212945.2|213094.5|212944.5|213099.4|212949.4|213091.4|212941.4|10
1638489020000|2021-12-02 23:50:20|213094.1|212944.1|213104.6|212954.6|213105.6|212955.6|213093.5|212943.5|13
1638489030000|2021-12-02 23:50:30|213103.5|212953.5|213109|212959|213111.9|212961.9|213101.5|212951.5|27
1638489040000|2021-12-02 23:50:40|213107.6|212957.6|213121.1|212971.1|213123.1|212973.1|213107.6|212957.6|24
1638489050000|2021-12-02 23:50:50|213122.1|212972.1|213123.7|212973.7|213126.5|212976.5|213120.7|212970.7|12
1638489060000|2021-12-02 23:51:00|213124.4|212974.4|213136.7|212986.7|213136.8|212986.8|213122.9|212972.9|16
1638489070000|2021-12-02 23:51:10|213137|212987|213139|212989|213139|212989|213136.5|212986.5|11
1638489080000|2021-12-02 23:51:20|213140.2|212990.2|213145.3|212995.3|213145.3|212995.3|213139.2|212989.2|20
1638489090000|2021-12-02 23:51:30|213150.6|213000.6|213184.9|213034.9|213189.6|213039.6|213150.6|213000.6|25
1638489100000|2021-12-02 23:51:40|213184.4|213034.4|213182.5|213032.5|213184.4|213034.4|213180.5|213030.5|17
1638489110000|2021-12-02 23:51:50|213183|213033|213178.2|213028.2|213183.7|213033.7|213177.3|213027.3|15
1638489120000|2021-12-02 23:52:00|213178.3|213028.3|213187.7|213037.7|213218.2|213068.2|213178.3|213028.3|21
1638489130000|2021-12-02 23:52:10|213189.3|213039.3|213209.1|213059.1|213228.6|213078.6|213181.6|213031.6|18
1638489140000|2021-12-02 23:52:20|213211.9|213061.9|213210.4|213060.4|213223.4|213073.4|213207.6|213057.6|24
1638489150000|2021-12-02 23:52:30|213210.3|213060.3|213211.1|213061.1|213211.6|213061.6|213209.6|213059.6|18
1638489160000|2021-12-02 23:52:40|213211.3|213061.3|213199.9|213049.9|213211.3|213061.3|213186.6|213036.6|17
1638489170000|2021-12-02 23:52:50|213202.3|213052.3|213201.5|213051.5|213202.7|213052.7|213199.7|213049.7|11
1638489180000|2021-12-02 23:53:00|213200.1|213050.1|213199.9|213049.9|213201.6|213051.6|213199.4|213049.4|14
1638489190000|2021-12-02 23:53:10|213200.7|213050.7|213204.4|213054.4|213206.5|213056.5|213200.2|213050.2|9
1638489200000|2021-12-02 23:53:20|213204.2|213054.2|213172.5|213022.5|213206|213056|213172.5|213022.5|19
1638489210000|2021-12-02 23:53:30|213172.7|213022.7|213174.1|213024.1|213179.8|213029.8|213172.7|213022.7|17
1638489220000|2021-12-02 23:53:40|213173|213023|213174.4|213024.4|213174.4|213024.4|213167.9|213017.9|20
1638489230000|2021-12-02 23:53:50|213175.3|213025.3|213184.4|213034.4|213184.4|213034.4|213175.1|213025.1|12
1638489240000|2021-12-02 23:54:00|213185.4|213035.4|213182.4|213032.4|213185.4|213035.4|213172.7|213022.7|12
1638489250000|2021-12-02 23:54:10|213183.1|213033.1|213186.4|213036.4|213190.6|213040.6|213182.9|213032.9|15
1638489260000|2021-12-02 23:54:20|213185.2|213035.2|213184.4|213034.4|213187.2|213037.2|213182.8|213032.8|11
1638489270000|2021-12-02 23:54:30|213185.4|213035.4|213185.4|213035.4|213185.4|213035.4|213182.9|213032.9|10
1638489280000|2021-12-02 23:54:40|213185.5|213035.5|213186|213036|213186.3|213036.3|213184.4|213034.4|9
1638489290000|2021-12-02 23:54:50|213171.6|213021.6|213197.4|213047.4|213203.2|213053.2|213171.6|213021.6|23
1638489300000|2021-12-02 23:55:00|213197.7|213047.7|213173.7|213023.7|213200|213050|213172.6|213022.6|25
1638489310000|2021-12-02 23:55:10|213173.2|213023.2|213175.5|213025.5|213178.6|213028.6|213173.1|213023.1|15
1638489320000|2021-12-02 23:55:20|213175.9|213025.9|213172.5|213022.5|213176.8|213026.8|213172.1|213022.1|23
1638489330000|2021-12-02 23:55:30|213174.3|213024.3|213176.9|213026.9|213177.3|213027.3|213172.5|213022.5|14
1638489340000|2021-12-02 23:55:40|213178.4|213028.4|213177.7|213027.7|213178.4|213028.4|213176.8|213026.8|14
1638489350000|2021-12-02 23:55:50|213184|213034|213182.5|213032.5|213184.6|213034.6|213175.4|213025.4|21
1638489360000|2021-12-02 23:56:00|213184.3|213034.3|213177.8|213027.8|213184.3|213034.3|213176.5|213026.5|13
1638489370000|2021-12-02 23:56:10|213177.1|213027.1|213176.2|213026.2|213181.1|213031.1|213172.9|213022.9|22
1638489380000|2021-12-02 23:56:20|213176.3|213026.3|213176.9|213026.9|213178.2|213028.2|213169.7|213019.7|19
1638489390000|2021-12-02 23:56:30|213170.8|213020.8|213177.8|213027.8|213179.4|213029.4|213170.8|213020.8|20
1638489400000|2021-12-02 23:56:40|213178|213028|213198.3|213048.3|213198.3|213048.3|213169.6|213019.6|17
1638489410000|2021-12-02 23:56:50|213197.9|213047.9|213184.9|213034.9|213206.4|213056.4|213184.9|213034.9|18
1638489420000|2021-12-02 23:57:00|213188.8|213038.8|213189|213039|213194.2|213044.2|213185.8|213035.8|15
1638489430000|2021-12-02 23:57:10|213191.5|213041.5|213200.9|213050.9|213201.1|213051.1|213189|213039|15
1638489440000|2021-12-02 23:57:20|213200.8|213050.8|213203.5|213053.5|213204.4|213054.4|213200.8|213050.8|17
1638489450000|2021-12-02 23:57:30|213204.1|213054.1|213229.6|213079.6|213234.2|213084.2|213204.1|213054.1|18
1638489460000|2021-12-02 23:57:40|213231.5|213081.5|213226.2|213076.2|213237|213087|213224.9|213074.9|18
1638489470000|2021-12-02 23:57:50|213225.8|213075.8|213225.9|213075.9|213226.5|213076.5|213223.9|213073.9|6
1638489480000|2021-12-02 23:58:00|213226|213076|213228.8|213078.8|213229.3|213079.3|213225.6|213075.6|12
1638489490000|2021-12-02 23:58:10|213227.9|213077.9|213227.8|213077.8|213229.1|213079.1|213224.2|213074.2|11
1638489500000|2021-12-02 23:58:20|213229.8|213079.8|213228.4|213078.4|213229.8|213079.8|213226.7|213076.7|9
1638489510000|2021-12-02 23:58:30|213228.5|213078.5|213228.3|213078.3|213229.6|213079.6|213226.2|213076.2|7
1638489520000|2021-12-02 23:58:40|213227.7|213077.7|213227|213077|213227.9|213077.9|213225.1|213075.1|12
1638489530000|2021-12-02 23:58:50|213225.9|213075.9|213229|213079|213229|213079|213225.8|213075.8|9
1638489540000|2021-12-02 23:59:00|213227|213077|213226.1|213076.1|213229.4|213079.4|213222.8|213072.8|13
1638489550000|2021-12-02 23:59:10|213226|213076|213223.8|213073.8|213227.5|213077.5|213223.8|213073.8|10
1638489560000|2021-12-02 23:59:20|213225.3|213075.3|213223.8|213073.8|213225.3|213075.3|213223.5|213073.5|7
1638489570000|2021-12-02 23:59:30|213223.9|213073.9|213222.8|213072.8|213224.8|213074.8|213222.8|213072.8|10
1638489580000|2021-12-02 23:59:40|213223.7|213073.7|213224.2|213074.2|213225|213075|213223.4|213073.4|11
1638489590000|2021-12-02 23:59:50|213217.5|213067.5|213221.4|213071.4|213222|213072|213217.5|213067.5|10
1638489600000|2021-12-03 00:00:00|213221.3|213071.3|213187.2|213037.2|213224.3|213087|213137|213031.7|23
1638489610000|2021-12-03 00:00:10|213187.7|213037.7|213180.6|213030.6|213190.1|213040.1|213180.6|213030.6|25
1638489620000|2021-12-03 00:00:20|213180.9|213030.9|213182.8|213032.8|213182.8|213032.8|213180.8|213030.8|7
1638489630000|2021-12-03 00:00:30|213182.9|213032.9|213180.8|213030.8|213182.9|213032.9|213179.5|213029.5|11
1638489640000|2021-12-03 00:00:40|213180.7|213030.7|213178.1|213028.1|213181.7|213089.8|213132.3|213023.7|20
1638489650000|2021-12-03 00:00:50|213178.2|213028.2|213138.6|213088.6|213180.1|213090.2|213128.2|213028.2|17
1638489660000|2021-12-03 00:01:00|213138.1|213088.1|213190.2|213040.2|213192.1|213088.1|213138.1|213037.6|21
1638489670000|2021-12-03 00:01:10|213198.1|213048.1|213193.9|213043.9|213198.1|213048.1|213193.9|213043.9|12
1638489680000|2021-12-03 00:01:20|213193.3|213043.3|213204.4|213054.4|213204.4|213099.2|213149.2|213043.3|13
1638489690000|2021-12-03 00:01:30|213199.4|213049.4|213149.3|213099.3|213200.1|213104|213148|213049.4|11
1638489700000|2021-12-03 00:01:40|213150.4|213100.4|213155.2|213105.2|213157.4|213107.4|213150|213100|13
1638489710000|2021-12-03 00:01:50|213156.2|213106.2|213193.8|213043.8|213226.3|213106.2|213156.2|213035.9|21
1638489720000|2021-12-03 00:02:00|213193.4|213043.4|213173.6|213023.6|213196.7|213046.7|213173.3|213023.3|16
1638489730000|2021-12-03 00:02:10|213173.4|213023.4|213178.7|213028.7|213178.7|213028.7|213172.8|213022.8|16
1638489740000|2021-12-03 00:02:20|213178.6|213028.6|213189.8|213039.8|213190.4|213040.4|213177.8|213027.8|14
1638489750000|2021-12-03 00:02:30|213188.4|213038.4|213226.8|213076.8|213247.7|213097.7|213188.4|213038.4|28
1638489760000|2021-12-03 00:02:40|213227.1|213077.1|213245.1|213095.1|213245.6|213095.6|213227|213077|19
1638489770000|2021-12-03 00:02:50|213245.3|213095.3|213246|213096|213246|213096|213238.3|213088.3|27
1638489780000|2021-12-03 00:03:00|213246.3|213096.3|213243.5|213093.5|213246.4|213096.4|213242.8|213092.8|17
1638489790000|2021-12-03 00:03:10|213243.6|213093.6|213244.9|213094.9|213244.9|213094.9|213243.6|213093.6|9
1638489800000|2021-12-03 00:03:20|213247.3|213097.3|213245.2|213095.2|213247.3|213097.3|213244.9|213094.9|13
1638489810000|2021-12-03 00:03:30|213245.4|213095.4|213239|213089|213246.4|213140.5|213190.5|213086.5|17
1638489820000|2021-12-03 00:03:40|213240.2|213090.2|213248.4|213098.4|213248.4|213098.4|213240.2|213090.2|13
1638489830000|2021-12-03 00:03:50|213249.1|213099.1|213245.3|213095.3|213249.1|213099.1|213241.4|213091.4|14
1638489840000|2021-12-03 00:04:00|213244.5|213094.5|213233.1|213083.1|213245.7|213095.7|213231.9|213081.9|16
1638489850000|2021-12-03 00:04:10|213230.3|213080.3|213232.5|213082.5|213232.5|213082.5|213229.4|213079.4|13
1638489860000|2021-12-03 00:04:20|213230.1|213080.1|213232.9|213082.9|213237.5|213087.5|213230.1|213080.1|15
1638489870000|2021-12-03 00:04:30|213233.2|213083.2|213232.7|213082.7|213233.9|213083.9|213226|213076|16
1638489880000|2021-12-03 00:04:40|213232.8|213082.8|213231.1|213081.1|213232.8|213082.8|213229.1|213079.1|13
1638489890000|2021-12-03 00:04:50|213232.1|213082.1|213231.7|213081.7|213232.1|213082.1|213230.6|213080.6|16
1638489900000|2021-12-03 00:05:00|213231|213081|213230.1|213080.1|213236.6|213086.6|213230.1|213080.1|13
1638489910000|2021-12-03 00:05:10|213227.5|213077.5|213223.8|213073.8|213233.4|213083.4|213223.8|213073.8|9
1638489920000|2021-12-03 00:05:20|213225.1|213075.1|213199.5|213049.5|213228.7|213078.7|213198.2|213048.2|17
1638489930000|2021-12-03 00:05:30|213201|213051|213203.7|213053.7|213203.7|213053.7|213199.8|213049.8|14
1638489940000|2021-12-03 00:05:40|213203|213053|213203|213053|213205.4|213055.4|213201.3|213051.3|11
1638489950000|2021-12-03 00:05:50|213203.1|213053.1|213204.1|213054.1|213204.1|213054.1|213201.2|213051.2|7
1638489960000|2021-12-03 00:06:00|213204.7|213054.7|213206.4|213056.4|213206.4|213056.4|213203.5|213053.5|13
1638489970000|2021-12-03 00:06:10|213206.1|213056.1|213185.1|213035.1|213206.1|213056.1|213184.5|213034.5|14
1638489980000|2021-12-03 00:06:20|213185.4|213035.4|213202.6|213052.6|213203.4|213053.4|213184.6|213034.6|23
1638489990000|2021-12-03 00:06:30|213202.7|213052.7|213185.8|213035.8|213203|213053|213183.2|213033.2|11
1638490000000|2021-12-03 00:06:40|213186.5|213036.5|213180|213030|213187.3|213037.3|213178.6|213028.6|17
1638490010000|2021-12-03 00:06:50|213179.8|213029.8|213198.9|213048.9|213201.7|213051.7|213179.8|213029.8|23
1638490020000|2021-12-03 00:07:00|213199.5|213049.5|213199.7|213049.7|213203.2|213053.2|213199.5|213049.5|18
1638490030000|2021-12-03 00:07:10|213200.1|213050.1|213201|213051|213202|213052|213200.1|213050.1|8
1638490040000|2021-12-03 00:07:20|213201.3|213051.3|213204.4|213054.4|213204.4|213054.4|213201.3|213051.3|9
1638490050000|2021-12-03 00:07:30|213202.5|213052.5|213202.5|213052.5|213202.5|213052.5|213197.8|213047.8|22
1638490060000|2021-12-03 00:07:40|213202.6|213052.6|213216.7|213066.7|213216.7|213066.7|213201.1|213051.1|20
1638490070000|2021-12-03 00:07:50|213217.2|213067.2|213215.5|213065.5|213217.3|213067.3|213209.8|213059.8|12
1638490080000|2021-12-03 00:08:00|213216|213066|213221.2|213071.2|213230|213129.3|213172.5|213066|26
1638490090000|2021-12-03 00:08:10|213224.1|213074.1|213245.9|213095.9|213247.3|213097.3|213224.1|213074.1|23
1638490100000|2021-12-03 00:08:20|213246.2|213096.2|213222.8|213072.8|213247.7|213097.7|213220.6|213070.6|19
1638490110000|2021-12-03 00:08:30|213218.6|213068.6|213245.6|213095.6|213247.6|213097.6|213217.8|213067.8|22
1638490120000|2021-12-03 00:08:40|213245.8|213095.8|213230.2|213080.2|213247.6|213097.6|213230.2|213080.2|18
1638490130000|2021-12-03 00:08:50|213231.9|213081.9|213222.6|213072.6|213233.3|213083.3|213222.6|213072.6|19
1638490140000|2021-12-03 00:09:00|213221.6|213071.6|213222.3|213072.3|213223.7|213073.7|213221.4|213071.4|10
1638490150000|2021-12-03 00:09:10|213222.1|213072.1|213227.8|213077.8|213245.5|213095.5|213222.1|213072.1|24
1638490160000|2021-12-03 00:09:20|213228|213078|213220.1|213070.1|213242.7|213092.7|213220.1|213070.1|29
1638490170000|2021-12-03 00:09:30|213220.9|213070.9|213221.2|213071.2|213221.4|213071.4|213219.4|213069.4|17
1638490180000|2021-12-03 00:09:40|213220.4|213070.4|213223.5|213073.5|213223.8|213073.8|213217.7|213067.7|10
1638490190000|2021-12-03 00:09:50|213223.1|213073.1|213224.9|213074.9|213224.9|213074.9|213222.6|213072.6|11
1638490200000|2021-12-03 00:10:00|213225.1|213075.1|213218.7|213068.7|213227.8|213077.8|213218.7|213068.7|16
1638490210000|2021-12-03 00:10:10|213245.6|213095.6|213245.4|213095.4|213247.9|213097.9|213244.3|213094.3|18
1638490220000|2021-12-03 00:10:20|213245|213095|213246.1|213096.1|213247.9|213097.9|213244.5|213094.5|16
1638490230000|2021-12-03 00:10:30|213246.4|213096.4|213248|213098|213248|213098|213245|213095|17
1638490240000|2021-12-03 00:10:40|213247.7|213097.7|213183.3|213133.3|213247.8|213136.6|213183.3|213087.4|21
1638490250000|2021-12-03 00:10:50|213236.9|213086.9|213233.6|213083.6|213236.9|213086.9|213233.4|213083.4|17
1638490260000|2021-12-03 00:11:00|213233.4|213083.4|213220.5|213070.5|213233.9|213083.9|213220.5|213070.5|18
1638490270000|2021-12-03 00:11:10|213222|213072|213189.7|213039.7|213222.2|213072.2|213188.2|213038.2|20
1638490280000|2021-12-03 00:11:20|213190.6|213040.6|213199.3|213049.3|213199.8|213049.8|213190.3|213040.3|15
1638490290000|2021-12-03 00:11:30|213199.2|213049.2|213200.2|213050.2|213200.4|213050.4|213198.8|213048.8|12
1638490300000|2021-12-03 00:11:40|213200.1|213050.1|213201|213051|213201.2|213051.2|213200.1|213050.1|6
1638490310000|2021-12-03 00:11:50|213200.8|213050.8|213201.1|213051.1|213201.3|213051.3|213199.4|213049.4|7
1638490320000|2021-12-03 00:12:00|213201.2|213051.2|213201.5|213051.5|213201.7|213051.7|213199.5|213049.5|9
1638490330000|2021-12-03 00:12:10|213201.7|213051.7|213240.8|213090.8|213241.6|213091.6|213201.2|213051.2|13
1638490340000|2021-12-03 00:12:20|213240.9|213090.9|213246.8|213096.8|213247.9|213097.9|213240.9|213090.9|15
1638490350000|2021-12-03 00:12:30|213246.7|213096.7|213246.4|213096.4|213246.7|213096.7|213244.4|213094.4|22
1638490360000|2021-12-03 00:12:40|213246.5|213096.5|213238.7|213088.7|213247.8|213097.8|213238.7|213088.7|21
1638490370000|2021-12-03 00:12:50|213237.1|213087.1|213236.8|213086.8|213242.1|213092.1|213235.8|213085.8|19
1638490380000|2021-12-03 00:13:00|213236.6|213086.6|213249.5|213099.5|213253.3|213103.3|213236.6|213086.6|18
1638490390000|2021-12-03 00:13:10|213248.8|213098.8|213249.4|213099.4|213254.1|213104.1|213248.8|213098.8|16
1638490400000|2021-12-03 00:13:20|213248.2|213098.2|213236.4|213086.4|213250|213100|213233.6|213083.6|24
1638490410000|2021-12-03 00:13:30|213236.7|213086.7|213232.8|213082.8|213238.2|213088.2|213230.1|213080.1|20
1638490420000|2021-12-03 00:13:40|213233|213083|213233.5|213083.5|213235.2|213085.2|213232.2|213082.2|17
1638490430000|2021-12-03 00:13:50|213232.6|213082.6|213247.4|213097.4|213249.4|213099.4|213232.4|213082.4|18
1638490440000|2021-12-03 00:14:00|213248.5|213098.5|213246.8|213096.8|213249.6|213099.6|213246.6|213096.6|17
1638490450000|2021-12-03 00:14:10|213246.6|213096.6|213232.2|213082.2|213247.6|213097.6|213232.1|213082.1|25
1638490460000|2021-12-03 00:14:20|213232.3|213082.3|213231.2|213081.2|213234.7|213084.7|213231.1|213081.1|21
1638490470000|2021-12-03 00:14:30|213231.5|213081.5|213201.1|213051.1|213232.6|213082.6|213196.9|213046.9|19
1638490480000|2021-12-03 00:14:40|213202.7|213052.7|213196.1|213046.1|213204.4|213054.4|213196.1|213046.1|18
1638490490000|2021-12-03 00:14:50|213196.2|213046.2|213199.3|213049.3|213200|213050|213195.7|213045.7|15
1638490500000|2021-12-03 00:15:00|213198.9|213048.9|213199.3|213049.3|213201.7|213051.7|213196|213046|12
1638490510000|2021-12-03 00:15:10|213198.3|213048.3|213199.3|213049.3|213200.4|213050.4|213196.9|213046.9|21
1638490520000|2021-12-03 00:15:20|213199.5|213049.5|213199.6|213049.6|213201.2|213051.2|213199.1|213049.1|10
1638490530000|2021-12-03 00:15:30|213193.4|213043.4|213195.5|213045.5|213198.5|213048.5|213188.3|213038.3|19
1638490540000|2021-12-03 00:15:40|213196.3|213046.3|213196.4|213046.4|213197.1|213047.1|213193|213043|7
1638490550000|2021-12-03 00:15:50|213195.5|213045.5|213195.6|213045.6|213195.6|213045.6|213193.1|213043.1|19
1638490560000|2021-12-03 00:16:00|213199.8|213049.8|213191.5|213041.5|213200.6|213050.6|213189.3|213039.3|24
1638490570000|2021-12-03 00:16:10|213194.5|213044.5|213198.2|213048.2|213198.2|213048.2|213190.7|213040.7|20
1638490580000|2021-12-03 00:16:20|213198.6|213048.6|213194|213044|213198.6|213048.6|213194|213044|14
1638490590000|2021-12-03 00:16:30|213195.8|213045.8|213192.2|213042.2|213195.8|213045.8|213191.9|213041.9|19
1638490600000|2021-12-03 00:16:40|213192.9|213042.9|213193.2|213043.2|213194.2|213044.2|213192.1|213042.1|11
1638490610000|2021-12-03 00:16:50|213194.4|213044.4|213191.2|213041.2|213194.4|213044.4|213186.9|213036.9|15
1638490620000|2021-12-03 00:17:00|213183.1|213033.1|213136.1|213086.1|213188|213088.4|213134.7|213033.1|20
1638490630000|2021-12-03 00:17:10|213135.8|213085.8|213204|213054|213204|213085.8|213135.2|213033.9|21
1638490640000|2021-12-03 00:17:20|213197.2|213047.2|213205.4|213055.4|213209.6|213059.6|213192.1|213042.1|19
1638490650000|2021-12-03 00:17:30|213202.4|213052.4|213198.7|213048.7|213202.4|213052.4|213193.9|213043.9|19
1638490660000|2021-12-03 00:17:40|213198.9|213048.9|213196.9|213046.9|213198.9|213048.9|213196.9|213046.9|8
1638490670000|2021-12-03 00:17:50|213203.7|213053.7|213153.5|213103.5|213203.7|213103.5|213146.3|213050.9|11
1638490680000|2021-12-03 00:18:00|213151.4|213101.4|213206|213056|213206|213101.5|213151.4|213047.7|12
1638490690000|2021-12-03 00:18:10|213206.2|213056.2|213198.3|213048.3|213206.2|213056.2|213196.4|213046.4|11
1638490700000|2021-12-03 00:18:20|213198.5|213048.5|213188.2|213038.2|213198.5|213048.5|213186.3|213036.3|20
1638490710000|2021-12-03 00:18:30|213188.5|213038.5|213182|213032|213189.4|213039.4|213182|213032|16
1638490720000|2021-12-03 00:18:40|213183.4|213033.4|213190.2|213040.2|213191.6|213041.6|213182.3|213032.3|10
1638490730000|2021-12-03 00:18:50|213189.6|213039.6|213189.7|213039.7|213190.8|213040.8|213189.4|213039.4|8
1638490740000|2021-12-03 00:19:00|213189.6|213039.6|213187.1|213037.1|213191.7|213041.7|213187.1|213037.1|16
1638490750000|2021-12-03 00:19:10|213186.2|213036.2|213189.8|213039.8|213192|213042|213185.4|213035.4|10
1638490760000|2021-12-03 00:19:20|213189.5|213039.5|213188.8|213038.8|213189.5|213039.5|213181.7|213031.7|9
1638490770000|2021-12-03 00:19:30|213188.9|213038.9|213186.1|213036.1|213188.9|213038.9|213183|213033|9
1638490780000|2021-12-03 00:19:40|213185.1|213035.1|213135.7|212985.7|213185.1|213035.1|213131.7|212981.7|12
1638490790000|2021-12-03 00:19:50|213134.8|212984.8|213135.3|212985.3|213150.4|213000.4|213133.4|212983.4|19
1638490800000|2021-12-03 00:20:00|213138.2|212988.2|213138.7|212988.7|213150.3|213000.3|213133.3|212983.3|27
1638490810000|2021-12-03 00:20:10|213138.8|212988.8|213146.7|212996.7|213151.4|213001.4|213134.1|212984.1|25
1638490820000|2021-12-03 00:20:20|213148.7|212998.7|213146.3|212996.3|213153.6|213003.6|213141.8|212991.8|20
1638490830000|2021-12-03 00:20:30|213146.4|212996.4|213138.9|212988.9|213147.8|212997.8|213131.9|212981.9|21
1638490840000|2021-12-03 00:20:40|213139|212989|213131.8|212981.8|213139|212989|213131.2|212981.2|21
1638490850000|2021-12-03 00:20:50|213133.7|212983.7|213133.7|212983.7|213134.6|212984.6|213129.6|212979.6|17
1638490860000|2021-12-03 00:21:00|213134.3|212984.3|213138.4|212988.4|213138.6|212988.6|213132.9|212982.9|15
1638490870000|2021-12-03 00:21:10|213138.6|212988.6|213144.9|212994.9|213146.9|212996.9|213138.6|212988.6|14
1638490880000|2021-12-03 00:21:20|213144.8|212994.8|213144.2|212994.2|213145.5|212995.5|213142.8|212992.8|14
1638490890000|2021-12-03 00:21:30|213145.2|212995.2|213144.7|212994.7|213147|212997|213144.7|212994.7|6
1638490900000|2021-12-03 00:21:40|213147|212997|213146.2|212996.2|213147|212997|213141.4|212991.4|11
1638490910000|2021-12-03 00:21:50|213147.1|212997.1|213152.7|213002.7|213153.8|213003.8|213125.4|212975.4|10
1638490920000|2021-12-03 00:22:00|213152.1|213002.1|213106.5|213056.5|213152.9|213056.5|213100.9|212984.5|18
1638490930000|2021-12-03 00:22:10|213103.2|213053.2|213156.3|213006.3|213156.3|213056.2|213101.9|213006.3|8
1638490940000|2021-12-03 00:22:20|213156.5|213006.5|213144.6|212994.6|213157.4|213007.4|213144.6|212994.6|13
1638490950000|2021-12-03 00:22:30|213137.6|212987.6|213154.3|213004.3|213154.3|213004.3|213130.5|212980.5|14
1638490960000|2021-12-03 00:22:40|213155.1|213005.1|213156.5|213006.5|213157.5|213007.5|213155|213005|17
1638490970000|2021-12-03 00:22:50|213153.9|213003.9|213142.1|212992.1|213155.1|213005.1|213138.9|212988.9|14
1638490980000|2021-12-03 00:23:00|213141.5|212991.5|213149.9|212999.9|213155.1|213005.1|213140.7|212990.7|21
1638490990000|2021-12-03 00:23:10|213150.6|213000.6|213135.8|212985.8|213151.8|213001.8|213135.8|212985.8|13
1638491000000|2021-12-03 00:23:20|213135.6|212985.6|213155.4|213005.4|213160.2|213010.2|213135.6|212985.6|27
1638491010000|2021-12-03 00:23:30|213155.5|213005.5|213157.1|213007.1|213157.1|213007.1|213155|213005|13
1638491020000|2021-12-03 00:23:40|213157.5|213007.5|213157.1|213007.1|213157.8|213007.8|213154.6|213004.6|10
1638491030000|2021-12-03 00:23:50|213157|213007|213153.8|213003.8|213161.4|213011.4|213147.3|212997.3|20
1638491040000|2021-12-03 00:24:00|213153|213003|213159.3|213009.3|213160.8|213010.8|213150.9|213000.9|12
1638491050000|2021-12-03 00:24:10|213161.5|213011.5|213159.7|213009.7|213162.4|213012.4|213159|213009|19
1638491060000|2021-12-03 00:24:20|213158.4|213008.4|213157|213007|213158.4|213008.4|213154.9|213004.9|9
1638491070000|2021-12-03 00:24:30|213156.9|213006.9|213154.6|213004.6|213158.8|213008.8|213154.6|213004.6|8
1638491080000|2021-12-03 00:24:40|213156.4|213006.4|213157|213007|213157.9|213007.9|213156.1|213006.1|9
1638491090000|2021-12-03 00:24:50|213159.5|213009.5|213159.6|213009.6|213160.9|213010.9|213159.5|213009.5|7
1638491100000|2021-12-03 00:25:00|213160.6|213010.6|213161|213011|213161|213011|213158.6|213008.6|10
1638491110000|2021-12-03 00:25:10|213160.6|213010.6|213157.7|213007.7|213161|213011|213157.1|213007.1|7
1638491120000|2021-12-03 00:25:20|213157.8|213007.8|213135.8|212985.8|213158.4|213008.4|213135.8|212985.8|13
1638491130000|2021-12-03 00:25:30|213138.6|212988.6|213139.9|212989.9|213140.4|212990.4|213138.2|212988.2|9
1638491140000|2021-12-03 00:25:40|213140|212990|213145.3|212995.3|213154.5|213004.5|213140|212990|17
1638491150000|2021-12-03 00:25:50|213141.7|212991.7|213136.7|212986.7|213150.2|213036.3|213083|212978.3|14
1638491160000|2021-12-03 00:26:00|213135.3|212985.3|213135.7|212985.7|213136.7|212986.7|213133.3|212983.3|12
1638491170000|2021-12-03 00:26:10|213135|212985|213135.6|212985.6|213136.1|212986.1|213135|212985|7
1638491180000|2021-12-03 00:26:20|213135.9|212985.9|213154.1|213004.1|213154.8|213004.8|213134.1|212984.1|14
1638491190000|2021-12-03 00:26:30|213143.7|212993.7|213149.4|212999.4|213152.8|213002.8|213142.8|212992.8|20
1638491200000|2021-12-03 00:26:40|213151.5|213001.5|213149.8|212999.8|213151.8|213001.8|213149.4|212999.4|10
1638491210000|2021-12-03 00:26:50|213149.4|212999.4|213154|213004|213159.1|213009.1|213149.4|212999.4|14
1638491220000|2021-12-03 00:27:00|213156.1|213006.1|213161|213011|213161|213011|213156.1|213006.1|8
1638491230000|2021-12-03 00:27:10|213158.3|213008.3|213157.1|213007.1|213159.3|213009.3|213155.2|213005.2|11
1638491240000|2021-12-03 00:27:20|213156.1|213006.1|213158.1|213008.1|213165.7|213061|213111|213000.2|16
1638491250000|2021-12-03 00:27:30|213157.7|213007.7|213142.6|212992.6|213157.7|213007.7|213134.8|212984.8|15
1638491260000|2021-12-03 00:27:40|213143|212993|213133.9|212983.9|213143|212993|213128.2|212978.2|17
1638491270000|2021-12-03 00:27:50|213134.7|212984.7|213134.7|212984.7|213134.7|212984.7|213132.2|212982.2|9
1638491280000|2021-12-03 00:28:00|213133.9|212983.9|213133.7|212983.7|213135.2|212985.2|213131.7|212981.7|14
1638491290000|2021-12-03 00:28:10|213131.9|212981.9|213117.6|212967.6|213131.9|212981.9|213109.5|212959.5|23
1638491300000|2021-12-03 00:28:20|213117.4|212967.4|213125.5|212975.5|213125.5|212975.5|213114|212964|19
1638491310000|2021-12-03 00:28:30|213125.3|212975.3|213118.7|212968.7|213127.6|212977.6|213117.2|212967.2|18
1638491320000|2021-12-03 00:28:40|213118.8|212968.8|213099.5|212949.5|213121|212971|213095.7|212945.7|18
1638491330000|2021-12-03 00:28:50|213099.1|212949.1|213099.7|212949.7|213101.5|212951.5|213096.1|212946.1|15
1638491340000|2021-12-03 00:29:00|213097.6|212947.6|213101.9|212951.9|213101.9|212951.9|213097.6|212947.6|8
1638491350000|2021-12-03 00:29:10|213102|212952|213098.9|212948.9|213102|212952|213097.8|212947.8|5
1638491360000|2021-12-03 00:29:20|213100|212950|213111|212961|213111|212961|213100|212950|18
1638491370000|2021-12-03 00:29:30|213110.3|212960.3|213108.9|212958.9|213111.5|212961.5|213106.9|212956.9|17
1638491380000|2021-12-03 00:29:40|213109.1|212959.1|213108.5|212958.5|213111.5|212961.5|213108.4|212958.4|11
1638491390000|2021-12-03 00:29:50|213108.2|212958.2|213109.8|212959.8|213110.3|212960.3|213108.1|212958.1|12
1638491400000|2021-12-03 00:30:00|213110.3|212960.3|213118.9|212968.9|213123.3|212973.3|213106.6|212956.6|20
1638491410000|2021-12-03 00:30:10|213122.1|212972.1|213139.1|212989.1|213141.4|213035.8|213085.7|212968.9|27
1638491420000|2021-12-03 00:30:20|213138|212988|213138.7|212988.7|213139|212989|213133.1|212983.1|20
1638491430000|2021-12-03 00:30:30|213139|212989|213143.8|212993.8|213144.4|212994.4|213135|212985|18
1638491440000|2021-12-03 00:30:40|213145.9|212995.9|213154.9|213004.9|213157.6|213007.6|213142.8|212992.8|19
1638491450000|2021-12-03 00:30:50|213154.5|213004.5|213157.4|213007.4|213158.5|213008.5|213154.2|213004.2|20
1638491460000|2021-12-03 00:31:00|213156.3|213006.3|213132.2|212982.2|213156.8|213006.8|213130.8|212980.8|20
1638491470000|2021-12-03 00:31:10|213132.4|212982.4|213103.8|212953.8|213135.7|212985.7|213103.8|212953.8|26
1638491480000|2021-12-03 00:31:20|213102.6|212952.6|213112.1|212962.1|213112.7|212962.7|213096.5|212946.5|17
1638491490000|2021-12-03 00:31:30|213113.1|212963.1|213124.8|212974.8|213126.8|212976.8|213109|212959|19
1638491500000|2021-12-03 00:31:40|213124.9|212974.9|213148.8|212998.8|213148.8|212998.8|213124.9|212974.9|27
1638491510000|2021-12-03 00:31:50|213162.8|213012.8|213172.7|213022.7|213173.4|213023.4|213162.8|213012.8|24
1638491520000|2021-12-03 00:32:00|213171.7|213021.7|213174.7|213024.7|213175.3|213025.3|213168|213018|11
1638491530000|2021-12-03 00:32:10|213174.5|213024.5|213168.8|213018.8|213176.3|213026.3|213166.9|213016.9|14
1638491540000|2021-12-03 00:32:20|213169.6|213019.6|213168.6|213018.6|213172.1|213072.8|213117.2|213015.8|17
1638491550000|2021-12-03 00:32:30|213168.1|213018.1|213160.8|213010.8|213168.4|213018.4|213158.9|213008.9|22
1638491560000|2021-12-03 00:32:40|213161.1|213011.1|213162.8|213012.8|213162.9|213012.9|213161|213011|8
1638491570000|2021-12-03 00:32:50|213161.8|213011.8|213163.2|213013.2|213163.4|213013.4|213161.4|213011.4|10
1638491580000|2021-12-03 00:33:00|213162.6|213012.6|213159.9|213009.9|213165.9|213015.9|213159.1|213009.1|12
1638491590000|2021-12-03 00:33:10|213161.1|213011.1|213159.3|213009.3|213162.9|213012.9|213154.2|213004.2|10
1638491600000|2021-12-03 00:33:20|213159.8|213009.8|213164.9|213014.9|213167|213017|213159.8|213009.8|10
1638491610000|2021-12-03 00:33:30|213164.1|213014.1|213165.6|213015.6|213166.3|213016.3|213164|213014|16
1638491620000|2021-12-03 00:33:40|213164.9|213014.9|213166.3|213016.3|213166.3|213016.3|213164.6|213014.6|13
1638491630000|2021-12-03 00:33:50|213166.1|213016.1|213160.9|213010.9|213168.6|213018.6|213160.9|213010.9|14
1638491640000|2021-12-03 00:34:00|213161.5|213011.5|213166.1|213016.1|213166.3|213016.3|213161.5|213011.5|18
1638491650000|2021-12-03 00:34:10|213166.4|213016.4|213166.2|213016.2|213170.3|213020.3|213166.2|213016.2|21
1638491660000|2021-12-03 00:34:20|213165.5|213015.5|213167.5|213017.5|213167.5|213017.5|213165.5|213015.5|7
1638491670000|2021-12-03 00:34:30|213166.8|213016.8|213167.1|213017.1|213169.9|213019.9|213165.8|213015.8|11
1638491680000|2021-12-03 00:34:40|213166.7|213016.7|213168.8|213018.8|213169|213019|213163.3|213013.3|16
1638491690000|2021-12-03 00:34:50|213168.9|213018.9|213168.5|213018.5|213171.4|213021.4|213168.5|213018.5|14
1638491700000|2021-12-03 00:35:00|213168.3|213018.3|213172.4|213022.4|213173.2|213023.2|213168.3|213018.3|9
1638491710000|2021-12-03 00:35:10|213171.4|213021.4|213170.5|213020.5|213173.1|213023.1|213169.4|213019.4|10
1638491720000|2021-12-03 00:35:20|213170.3|213020.3|213174.6|213024.6|213175.2|213025.2|213169.8|213019.8|14
1638491730000|2021-12-03 00:35:30|213173.5|213023.5|213171.2|213021.2|213174.1|213024.1|213168.6|213018.6|13
1638491740000|2021-12-03 00:35:40|213172|213022|213172.1|213022.1|213173.6|213023.6|213172|213022|4
1638491750000|2021-12-03 00:35:50|213173.1|213023.1|213169.6|213019.6|213173.1|213072.9|213117|213019.6|5
1638491760000|2021-12-03 00:36:00|213169.2|213019.2|213169.6|213019.6|213171.3|213021.3|213166.1|213016.1|14
1638491770000|2021-12-03 00:36:10|213170|213020|213173.9|213023.9|213173.9|213023.9|213168.4|213018.4|9
1638491780000|2021-12-03 00:36:20|213175.8|213025.8|213164.5|213014.5|213175.8|213025.8|213162.9|213012.9|23
1638491790000|2021-12-03 00:36:30|213163.9|213013.9|213167.8|213017.8|213169.5|213019.5|213163.9|213013.9|15
1638491800000|2021-12-03 00:36:40|213167.2|213017.2|213172.2|213022.2|213172.4|213022.4|213167.2|213017.2|13
1638491810000|2021-12-03 00:36:50|213171.6|213021.6|213170.2|213020.2|213172.1|213022.1|213167.8|213017.8|17
1638491820000|2021-12-03 00:37:00|213169|213019|213070.4|212920.4|213172.2|213065.4|213070.4|212920.4|21
1638491830000|2021-12-03 00:37:10|213066.7|212916.7|213079.6|212929.6|213080.2|212930.2|213066.7|212916.7|17
1638491840000|2021-12-03 00:37:20|213077.2|212927.2|213079.5|212929.5|213079.5|212929.5|213076.9|212926.9|10
1638491850000|2021-12-03 00:37:30|213078.6|212928.6|213076.1|212926.1|213079.7|212929.7|213076.1|212926.1|13
1638491860000|2021-12-03 00:37:40|213076.4|212926.4|213075.8|212925.8|213077.7|212927.7|213075|212925|13
1638491870000|2021-12-03 00:37:50|213077.6|212927.6|213089.8|212939.8|213089.8|212939.8|213077.6|212927.6|17
1638491880000|2021-12-03 00:38:00|213089.3|212939.3|213091.8|212941.8|213091.8|212941.8|213089.3|212939.3|20
1638491890000|2021-12-03 00:38:10|213092.1|212942.1|213092.1|212942.1|213097.9|212947.9|213091.1|212941.1|11
1638491900000|2021-12-03 00:38:20|213099.4|212949.4|213095.6|212945.6|213099.7|212949.7|213092.2|212942.2|8
1638491910000|2021-12-03 00:38:30|213093.9|212943.9|213085.9|212935.9|213098.1|212989.6|213039.1|212935.3|18
1638491920000|2021-12-03 00:38:40|213083.4|212933.4|213085.4|212935.4|213089.3|212939.3|213083.4|212933.4|13
1638491930000|2021-12-03 00:38:50|213084.8|212934.8|213087.9|212937.9|213088.2|212938.2|213084.8|212934.8|14
1638491940000|2021-12-03 00:39:00|213087.5|212937.5|213057.8|212907.8|213088.2|212955.9|213004.7|212904.2|27
1638491950000|2021-12-03 00:39:10|213057|212907|213056.8|212906.8|213058.3|212908.3|213055.6|212905.6|12
1638491960000|2021-12-03 00:39:20|213057.2|212907.2|213055.4|212905.4|213057.3|212907.3|213055|212905|9
1638491970000|2021-12-03 00:39:30|213055.7|212905.7|213088.6|212938.6|213091.7|212987.7|213036.5|212905.7|11
1638491980000|2021-12-03 00:39:40|213089.9|212939.9|213094.6|212944.6|213101.7|213003.7|213053.3|212939.9|17
1638491990000|2021-12-03 00:39:50|213097.5|212947.5|213092.1|212942.1|213100.9|212994.6|213040.9|212931.3|16
1638492000000|2021-12-03 00:40:00|213090.6|212940.6|213101.2|212951.2|213104.4|213004.3|213052.2|212937.8|24
1638492010000|2021-12-03 00:40:10|213081.8|212931.8|213098.8|212948.8|213099.3|212949.3|213081.8|212931.8|17
1638492020000|2021-12-03 00:40:20|213101.4|212951.4|213097.9|212947.9|213101.9|212951.9|213095|212945|12
1638492030000|2021-12-03 00:40:30|213096.7|212946.7|213085.8|212935.8|213096.7|212946.7|213077.9|212927.9|18
1638492040000|2021-12-03 00:40:40|213085.2|212935.2|213081.7|212931.7|213085.2|212935.2|213070|212920|11
1638492050000|2021-12-03 00:40:50|213081.2|212931.2|213080.8|212930.8|213081.8|212931.8|213078.9|212928.9|15
1638492060000|2021-12-03 00:41:00|213080.3|212930.3|213165.3|213015.3|213165.3|213065.5|213080.3|212930.3|19
1638492070000|2021-12-03 00:41:10|213164.2|213014.2|213166.3|213016.3|213166.7|213016.7|213162.2|213012.2|12
1638492080000|2021-12-03 00:41:20|213167|213017|213163.5|213013.5|213167|213064.8|213114.8|213013.1|14
1638492090000|2021-12-03 00:41:30|213163.9|213013.9|213107.3|213057.3|213164.4|213060.4|213106.2|213013.7|11
1638492100000|2021-12-03 00:41:40|213106|213056|213111.1|213061.1|213111.7|213061.7|213106|213056|7
1638492110000|2021-12-03 00:41:50|213110|213060|213104.3|213054.3|213110|213060|213104.3|213054.3|5
1638492120000|2021-12-03 00:42:00|213115.7|213065.7|213115.5|213065.5|213117.5|213067.5|213111.9|213061.9|10
1638492130000|2021-12-03 00:42:10|213117.2|213067.2|213109|213059|213117.2|213067.2|213109|213059|5
1638492140000|2021-12-03 00:42:20|213109.6|213059.6|213107.3|213057.3|213110.2|213060.2|213100.7|213050.7|7
1638492150000|2021-12-03 00:42:30|213106.2|213056.2|213108.2|213058.2|213108.4|213058.4|213106.2|213056.2|4
1638492160000|2021-12-03 00:42:40|213107.9|213057.9|213200.6|213050.6|213201.4|213062.1|213107.9|213048.3|11
1638492170000|2021-12-03 00:42:50|213198.1|213048.1|213199.5|213049.5|213200.4|213050.4|213198.1|213048.1|7
1638492180000|2021-12-03 00:43:00|213200|213050|213202.5|213052.5|213202.5|213052.5|213199.4|213049.4|13
1638492190000|2021-12-03 00:43:10|213202|213052|213194.5|213044.5|213202.8|213052.8|213190.5|213040.5|18
1638492200000|2021-12-03 00:43:20|213194.9|213044.9|213186.9|213036.9|213194.9|213044.9|213184.1|213034.1|10
1638492210000|2021-12-03 00:43:30|213185.3|213035.3|213191.4|213041.4|213191.4|213041.4|213185.3|213035.3|8
1638492220000|2021-12-03 00:43:40|213191.1|213041.1|213193.4|213043.4|213193.4|213043.4|213190.8|213040.8|8
1638492230000|2021-12-03 00:43:50|213193.1|213043.1|213191.6|213041.6|213193.4|213043.4|213191.6|213041.6|7
1638492240000|2021-12-03 00:44:00|213191.3|213041.3|213202|213052|213202.4|213052.4|213191.3|213041.3|15
1638492250000|2021-12-03 00:44:10|213201.9|213051.9|213195.7|213045.7|213202.5|213096.1|213146.1|213043.8|18
1638492260000|2021-12-03 00:44:20|213189|213039|213202|213052|213205.2|213055.2|213189|213039|18
1638492270000|2021-12-03 00:44:30|213203.3|213053.3|213202|213052|213203.3|213053.3|213202|213052|9
1638492280000|2021-12-03 00:44:40|213201.9|213051.9|213203.8|213053.8|213204.6|213054.6|213201.1|213051.1|12
1638492290000|2021-12-03 00:44:50|213203.7|213053.7|213204.4|213054.4|213204.8|213054.8|213202.4|213052.4|8
1638492300000|2021-12-03 00:45:00|213204.2|213054.2|213203|213053|213204.8|213054.8|213202.9|213052.9|16
1638492310000|2021-12-03 00:45:10|213203.1|213053.1|213203.1|213053.1|213203.5|213053.5|213202.7|213052.7|10
1638492320000|2021-12-03 00:45:20|213203|213053|213203.8|213053.8|213204.6|213054.6|213202.4|213052.4|14
1638492330000|2021-12-03 00:45:30|213203.7|213053.7|213205.2|213055.2|213206.5|213056.5|213203.7|213053.7|14
1638492340000|2021-12-03 00:45:40|213205.3|213055.3|213207.8|213057.8|213207.8|213057.8|213204.1|213054.1|6
1638492350000|2021-12-03 00:45:50|213207.9|213057.9|213202.4|213052.4|213207.9|213057.9|213202.1|213052.1|12
1638492360000|2021-12-03 00:46:00|213202.6|213052.6|213205.6|213055.6|213206.1|213056.1|213202.6|213052.6|13
1638492370000|2021-12-03 00:46:10|213202.1|213052.1|213202.6|213052.6|213203.4|213053.4|213202.1|213052.1|7
1638492380000|2021-12-03 00:46:20|213202.4|213052.4|213201.8|213051.8|213202.4|213052.4|213199.9|213049.9|16
1638492390000|2021-12-03 00:46:30|213201.4|213051.4|213201.6|213051.6|213203.7|213053.7|213199.7|213049.7|10
1638492400000|2021-12-03 00:46:40|213205|213055|213203.5|213053.5|213205|213055|213202.9|213052.9|6
1638492410000|2021-12-03 00:46:50|213203.7|213053.7|213203.4|213053.4|213203.7|213053.7|213202.8|213052.8|11
1638492420000|2021-12-03 00:47:00|213203.7|213053.7|213201.5|213051.5|213203.7|213053.7|213200.6|213050.6|6
1638492430000|2021-12-03 00:47:10|213196.3|213046.3|213201.3|213051.3|213201.3|213051.3|213196.3|213046.3|7
1638492440000|2021-12-03 00:47:20|213201.6|213051.6|213200.3|213050.3|213201.6|213051.6|213197.9|213047.9|5
1638492450000|2021-12-03 00:47:30|213197.1|213047.1|213205.2|213055.2|213205.9|213055.9|213196.8|213046.8|12
1638492460000|2021-12-03 00:47:40|213205.5|213055.5|213203.3|213053.3|213205.8|213055.8|213202.1|213052.1|10
1638492470000|2021-12-03 00:47:50|213204.2|213054.2|213206.7|213056.7|213206.7|213056.7|213204.2|213054.2|3
1638492480000|2021-12-03 00:48:00|213206.5|213056.5|213230.2|213080.2|213230.2|213128.5|213176.4|213056.5|13
1638492490000|2021-12-03 00:48:10|213226.9|213076.9|213229.2|213079.2|213231.2|213081.2|213226.9|213076.9|10
1638492500000|2021-12-03 00:48:20|213228|213078|213224.6|213074.6|213228|213078|213224.6|213074.6|12
1638492510000|2021-12-03 00:48:30|213225.7|213075.7|213225.5|213075.5|213226.2|213076.2|213224.9|213074.9|9
1638492520000|2021-12-03 00:48:40|213224.1|213074.1|213225.4|213075.4|213225.4|213075.4|213224.1|213074.1|5
1638492530000|2021-12-03 00:48:50|213226.3|213076.3|213225.7|213075.7|213228.2|213078.2|213225.7|213075.7|4
1638492540000|2021-12-03 00:49:00|213225.9|213075.9|213223.1|213073.1|213227.4|213077.4|213218|213068|16
1638492550000|2021-12-03 00:49:10|213222.7|213072.7|213229.5|213079.5|213229.5|213079.5|213222.7|213072.7|10
1638492560000|2021-12-03 00:49:20|213229.4|213079.4|213246.3|213096.3|213248.8|213098.8|213226.6|213076.6|17
1638492570000|2021-12-03 00:49:30|213246|213096|213244.9|213094.9|213247.2|213097.2|213243.6|213093.6|10
1638492580000|2021-12-03 00:49:40|213244.6|213094.6|213243.6|213093.6|213245|213095|213243.6|213093.6|7
1638492590000|2021-12-03 00:49:50|213243.3|213093.3|213247.5|213097.5|213247.8|213097.8|213243.3|213093.3|10
1638492600000|2021-12-03 00:50:00|213247|213097|213248.9|213098.9|213250.3|213100.3|213246.9|213096.9|8
1638492610000|2021-12-03 00:50:10|213250.1|213100.1|213248.1|213098.1|213250.3|213100.3|213248.1|213098.1|6
1638492620000|2021-12-03 00:50:20|213248.8|213098.8|213248.2|213098.2|213250.3|213100.3|213245.2|213095.2|10
1638492630000|2021-12-03 00:50:30|213248.7|213098.7|213247.1|213097.1|213248.9|213098.9|213246.9|213096.9|10
1638492640000|2021-12-03 00:50:40|213248.5|213098.5|213239.4|213089.4|213248.5|213139.1|213189.1|213087.3|13
1638492650000|2021-12-03 00:50:50|213240.5|213090.5|213239.7|213089.7|213240.6|213090.6|213227.4|213077.4|20
1638492660000|2021-12-03 00:51:00|213239.4|213089.4|213234|213084|213241|213091|213232.3|213082.3|14
1638492670000|2021-12-03 00:51:10|213233.2|213083.2|213234.3|213084.3|213234.4|213084.4|213232.3|213082.3|14
1638492680000|2021-12-03 00:51:20|213234.2|213084.2|213244.2|213094.2|213244.2|213094.2|213232.4|213082.4|16
1638492690000|2021-12-03 00:51:30|213244.3|213094.3|213247.8|213097.8|213247.8|213097.8|213244.3|213094.3|11
1638492700000|2021-12-03 00:51:40|213247.9|213097.9|213247.3|213097.3|213248.3|213098.3|213246.9|213096.9|11
1638492710000|2021-12-03 00:51:50|213247.5|213097.5|213247.9|213097.9|213250.1|213100.1|213247.2|213097.2|15
1638492720000|2021-12-03 00:52:00|213248|213098|213234.6|213084.6|213249|213099|213234.6|213084.6|18
1638492730000|2021-12-03 00:52:10|213235|213085|213246.3|213096.3|213248.2|213098.2|213235|213085|10
1638492740000|2021-12-03 00:52:20|213244.5|213094.5|213249.1|213099.1|213249.1|213099.1|213244.3|213094.3|10
1638492750000|2021-12-03 00:52:30|213249|213099|213285.3|213135.3|213290|213140|213249|213099|20
1638492760000|2021-12-03 00:52:40|213285|213135|213302.2|213152.2|213303.6|213153.6|213279.9|213129.9|16
1638492770000|2021-12-03 00:52:50|213302.8|213152.8|213303.2|213153.2|213303.7|213153.7|213301.7|213151.7|13
1638492780000|2021-12-03 00:53:00|213303.8|213153.8|213304.3|213154.3|213304.3|213154.3|213303.3|213153.3|14
1638492790000|2021-12-03 00:53:10|213304.2|213154.2|213305.3|213155.3|213308.9|213158.9|213303.9|213153.9|14
1638492800000|2021-12-03 00:53:20|213304|213154|213305.7|213155.7|213306.2|213156.2|213304|213154|16
1638492810000|2021-12-03 00:53:30|213305.9|213155.9|213308|213158|213308|213158|213305.9|213155.9|15
1638492820000|2021-12-03 00:53:40|213307.6|213157.6|213307.1|213157.1|213308|213158|213306.3|213156.3|7
1638492830000|2021-12-03 00:53:50|213307.3|213157.3|213308.8|213158.8|213308.8|213158.8|213306.5|213156.5|7
1638492840000|2021-12-03 00:54:00|213308.5|213158.5|213307.3|213157.3|213308.5|213158.5|213306.5|213156.5|6
1638492850000|2021-12-03 00:54:10|213306.5|213156.5|213307.4|213157.4|213307.9|213157.9|213306.4|213156.4|11
1638492860000|2021-12-03 00:54:20|213307.2|213157.2|213303.7|213153.7|213318.5|213168.5|213303.1|213153.1|9
1638492870000|2021-12-03 00:54:30|213303.5|213153.5|213302.9|213152.9|213306.4|213156.4|213302.7|213152.7|22
1638492880000|2021-12-03 00:54:40|213303.1|213153.1|213307.4|213157.4|213323.1|213173.1|213303.1|213153.1|34
1638492890000|2021-12-03 00:54:50|213307.5|213157.5|213302.2|213152.2|213307.7|213157.7|213302.2|213152.2|19
1638492900000|2021-12-03 00:55:00|213302.6|213152.6|213301.7|213151.7|213304.4|213154.4|213301|213151|23
1638492910000|2021-12-03 00:55:10|213300.3|213150.3|213303|213153|213303|213153|213298|213148|22
1638492920000|2021-12-03 00:55:20|213302.9|213152.9|213303.5|213153.5|213303.5|213153.5|213302.4|213152.4|7
1638492930000|2021-12-03 00:55:30|213302.6|213152.6|213301.2|213151.2|213302.8|213152.8|213299.8|213149.8|9
1638492940000|2021-12-03 00:55:40|213300.9|213150.9|213302|213152|213303.4|213153.4|213300.9|213150.9|9
1638492950000|2021-12-03 00:55:50|213302.7|213152.7|213303.2|213153.2|213303.2|213153.2|213302.1|213152.1|9
1638492960000|2021-12-03 00:56:00|213303.5|213153.5|213298.3|213148.3|213303.8|213153.8|213297.8|213147.8|13
1638492970000|2021-12-03 00:56:10|213274.7|213124.7|213276.8|213126.8|213276.8|213126.8|213262.7|213112.7|19
1638492980000|2021-12-03 00:56:20|213271.7|213121.7|213273.9|213123.9|213273.9|213123.9|213270.8|213120.8|13
1638492990000|2021-12-03 00:56:30|213274.5|213124.5|213277.6|213127.6|213278|213128|213274.5|213124.5|12
1638493000000|2021-12-03 00:56:40|213274.7|213124.7|213274.3|213124.3|213275.4|213125.4|213273.7|213123.7|7
1638493010000|2021-12-03 00:56:50|213274.2|213124.2|213275.1|213125.1|213275.1|213125.1|213273.1|213123.1|8
1638493020000|2021-12-03 00:57:00|213274.8|213124.8|213270.6|213120.6|213274.9|213124.9|213268.7|213118.7|9
1638493030000|2021-12-03 00:57:10|213270|213120|213280.1|213130.1|213286|213188.4|213231.4|213117.6|15
1638493040000|2021-12-03 00:57:20|213277.4|213127.4|213276.6|213126.6|213277.4|213127.4|213272.8|213122.8|10
1638493050000|2021-12-03 00:57:30|213275.7|213125.7|213275.9|213125.9|213276.6|213126.6|213274.3|213124.3|12
1638493060000|2021-12-03 00:57:40|213275.8|213125.8|213279.4|213129.4|213279.4|213129.4|213275.1|213125.1|10
1638493070000|2021-12-03 00:57:50|213279.6|213129.6|213298.1|213148.1|213299.8|213149.8|213279.6|213129.6|17
1638493080000|2021-12-03 00:58:00|213299.1|213149.1|213299.2|213149.2|213299.7|213149.7|213297.7|213147.7|9
1638493090000|2021-12-03 00:58:10|213299.4|213149.4|213302.8|213152.8|213303|213153|213299.1|213149.1|13
1638493100000|2021-12-03 00:58:20|213302.6|213152.6|213301.5|213151.5|213303.5|213153.5|213301.4|213151.4|13
1638493110000|2021-12-03 00:58:30|213299.8|213149.8|213302.8|213152.8|213304.2|213154.2|213299.8|213149.8|18
1638493120000|2021-12-03 00:58:40|213303|213153|213304.9|213154.9|213304.9|213154.9|213301.6|213151.6|13
1638493130000|2021-12-03 00:58:50|213304.5|213154.5|213300.7|213150.7|213304.5|213154.5|213297.9|213147.9|19
1638493140000|2021-12-03 00:59:00|213299.8|213149.8|213300|213150|213302.2|213152.2|213295.8|213145.8|17
1638493150000|2021-12-03 00:59:10|213299.7|213149.7|213297.7|213147.7|213299.7|213149.7|213296.3|213146.3|14
1638493160000|2021-12-03 00:59:20|213297.6|213147.6|213297.8|213147.8|213299.4|213149.4|213296.2|213146.2|18
1638493170000|2021-12-03 00:59:30|213298|213148|213299.6|213149.6|213300.5|213150.5|213297.5|213147.5|15
1638493180000|2021-12-03 00:59:40|213300.8|213150.8|213301.4|213151.4|213305.8|213155.8|213300.8|213150.8|26
1638493190000|2021-12-03 00:59:50|213301.6|213151.6|213302.8|213152.8|213304.4|213154.4|213298.9|213148.9|15
1638493200000|2021-12-03 01:00:00|213302.7|213152.7|213299.9|213149.9|213303.6|213153.6|213299.5|213149.5|20
1638493210000|2021-12-03 01:00:10|213299.8|213149.8|213299.4|213149.4|213301|213151|213297.9|213147.9|14
1638493220000|2021-12-03 01:00:20|213299.5|213149.5|213303.5|213153.5|213304.6|213154.6|213299.3|213149.3|27
1638493230000|2021-12-03 01:00:30|213303.8|213153.8|213400.4|213250.4|213406.8|213299.4|213303.1|213153.1|26
1638493240000|2021-12-03 01:00:40|213411.5|213261.5|213414.6|213264.6|213418.8|213268.8|213397.3|213247.3|28
1638493250000|2021-12-03 01:00:50|213416.8|213266.8|213430.9|213280.9|213434.5|213284.5|213416.8|213266.8|20
1638493260000|2021-12-03 01:01:00|213430.7|213280.7|213432.8|213282.8|213433.5|213283.5|213422.9|213272.9|21
1638493270000|2021-12-03 01:01:10|213433.2|213283.2|213431.6|213281.6|213433.2|213283.2|213429.2|213279.2|12
1638493280000|2021-12-03 01:01:20|213431.1|213281.1|213432.1|213282.1|213433|213283|213431.1|213281.1|10
1638493290000|2021-12-03 01:01:30|213435.7|213285.7|213433.7|213283.7|213439.5|213289.5|213432.6|213282.6|16
1638493300000|2021-12-03 01:01:40|213434.2|213284.2|213434.2|213284.2|213435|213285|213433.6|213283.6|8
1638493310000|2021-12-03 01:01:50|213434.8|213284.8|213435|213285|213435|213285|213433.9|213283.9|5
1638493320000|2021-12-03 01:02:00|213432.3|213282.3|213435.9|213285.9|213436.3|213286.3|213432.3|213282.3|6
1638493330000|2021-12-03 01:02:10|213433.5|213283.5|213449.8|213299.8|213449.8|213299.8|213433.5|213283.5|13
1638493340000|2021-12-03 01:02:20|213449.9|213299.9|213446.1|213296.1|213452.7|213302.7|213445.2|213295.2|12
1638493350000|2021-12-03 01:02:30|213446.9|213296.9|213440.8|213290.8|213446.9|213296.9|213439.4|213289.4|13
1638493360000|2021-12-03 01:02:40|213440.9|213290.9|213447.9|213297.9|213454.3|213304.3|213440.3|213290.3|24
1638493370000|2021-12-03 01:02:50|213448.7|213298.7|213440.8|213290.8|213449.9|213299.9|213439.4|213289.4|17
1638493380000|2021-12-03 01:03:00|213440.7|213290.7|213420.7|213270.7|213441.5|213291.5|213411.1|213261.1|15
1638493390000|2021-12-03 01:03:10|213423.9|213273.9|213426.3|213276.3|213426.8|213276.8|213416.4|213266.4|17
1638493400000|2021-12-03 01:03:20|213427.8|213277.8|213428.5|213278.5|213428.8|213278.8|213424.7|213274.7|18
1638493410000|2021-12-03 01:03:30|213428.8|213278.8|213430.6|213280.6|213430.7|213280.7|213428.3|213278.3|12
1638493420000|2021-12-03 01:03:40|213429.7|213279.7|213431.5|213281.5|213431.5|213281.5|213429.7|213279.7|11
1638493430000|2021-12-03 01:03:50|213431.1|213281.1|213461.5|213311.5|213461.5|213311.5|213430.5|213280.5|17
1638493440000|2021-12-03 01:04:00|213457.8|213307.8|213470.2|213320.2|213470.8|213369.7|213416|213307.2|22
1638493450000|2021-12-03 01:04:10|213471.5|213321.5|213471.8|213321.8|213472.7|213322.7|213470.2|213320.2|15
1638493460000|2021-12-03 01:04:20|213470.8|213320.8|213469.1|213319.1|213472.6|213322.6|213459.3|213309.3|15
1638493470000|2021-12-03 01:04:30|213470.3|213320.3|213466.6|213316.6|213475|213325|213466.4|213316.4|10
1638493480000|2021-12-03 01:04:40|213467.5|213317.5|213457.4|213307.4|213467.5|213317.5|213454.5|213304.5|16
1638493490000|2021-12-03 01:04:50|213455.9|213305.9|213453.9|213303.9|213456.8|213306.8|213452.8|213302.8|15
1638493500000|2021-12-03 01:05:00|213452|213302|213447.2|213297.2|213455.1|213305.1|213438.6|213288.6|19
1638493510000|2021-12-03 01:05:10|213446.9|213296.9|213446.6|213296.6|213451|213301|213443.7|213293.7|16
1638493520000|2021-12-03 01:05:20|213446.1|213296.1|213450.2|213300.2|213454.6|213304.6|213446.1|213296.1|21
1638493530000|2021-12-03 01:05:30|213450|213300|213452.5|213302.5|213459|213358|213406.3|213293.9|25
1638493540000|2021-12-03 01:05:40|213451.2|213301.2|213450|213300|213451.2|213301.2|213449|213299|12
1638493550000|2021-12-03 01:05:50|213450.1|213300.1|213454|213304|213454|213304|213446.8|213296.8|18
1638493560000|2021-12-03 01:06:00|213453.7|213303.7|213433.1|213283.1|213453.7|213303.7|213431|213281|20
1638493570000|2021-12-03 01:06:10|213433|213283|213433.3|213283.3|213434.4|213284.4|213433|213283|7
1638493580000|2021-12-03 01:06:20|213432.9|213282.9|213433.3|213283.3|213434.6|213284.6|213432.6|213282.6|10
1638493590000|2021-12-03 01:06:30|213433|213283|213425.7|213275.7|213433|213283|213415.5|213265.5|23
1638493600000|2021-12-03 01:06:40|213425.2|213275.2|213424.1|213274.1|213428.5|213278.5|213424.1|213274.1|16
1638493610000|2021-12-03 01:06:50|213424.5|213274.5|213422.3|213272.3|213424.9|213274.9|213419.3|213269.3|13
1638493620000|2021-12-03 01:07:00|213422|213272|213422.4|213272.4|213422.4|213272.4|213421.4|213271.4|13
1638493630000|2021-12-03 01:07:10|213422.8|213272.8|213425.3|213275.3|213425.3|213275.3|213422.3|213272.3|15
1638493640000|2021-12-03 01:07:20|213427.4|213277.4|213425.6|213275.6|213429.7|213279.7|213425.6|213275.6|11
1638493650000|2021-12-03 01:07:30|213425.9|213275.9|213425.4|213275.4|213427.1|213277.1|213424.7|213274.7|14
1638493660000|2021-12-03 01:07:40|213425.6|213275.6|213424|213274|213425.6|213275.6|213419.8|213269.8|17
1638493670000|2021-12-03 01:07:50|213424.2|213274.2|213424.9|213274.9|213426.9|213276.9|213423.6|213273.6|13
1638493680000|2021-12-03 01:08:00|213424.5|213274.5|213424.7|213274.7|213425.5|213275.5|213424.4|213274.4|12
1638493690000|2021-12-03 01:08:10|213420.1|213270.1|213421.3|213271.3|213423.4|213273.4|213419.5|213269.5|8
1638493700000|2021-12-03 01:08:20|213420.4|213270.4|213394.8|213244.8|213420.5|213270.5|213394.6|213244.6|22
1638493710000|2021-12-03 01:08:30|213394.1|213244.1|213355.1|213205.1|213398.7|213248.7|213348.2|213198.2|16
1638493720000|2021-12-03 01:08:40|213359.1|213209.1|213340.8|213190.8|213365.9|213244.5|213268.2|213158.1|30
1638493730000|2021-12-03 01:08:50|213313.3|213163.3|213344.1|213194.1|213344.1|213225.1|213275.1|213161.9|29
1638493740000|2021-12-03 01:09:00|213344.6|213194.6|213372.2|213222.2|213372.2|213272.8|213304.8|213194.2|22
1638493750000|2021-12-03 01:09:10|213354.8|213204.8|213351.1|213201.1|213365.8|213215.8|213345.4|213195.4|22
1638493760000|2021-12-03 01:09:20|213352|213202|213348.4|213198.4|213358.2|213208.2|213345.1|213195.1|24
1638493770000|2021-12-03 01:09:30|213347.4|213197.4|213368.4|213218.4|213371.6|213221.6|213347.4|213197.4|28
1638493780000|2021-12-03 01:09:40|213367.5|213217.5|213356.9|213206.9|213367.9|213217.9|213343.1|213193.1|24
1638493790000|2021-12-03 01:09:50|213356.8|213206.8|213354.1|213204.1|213371.5|213262|213312|213198.8|24
1638493800000|2021-12-03 01:10:00|213353.5|213203.5|213370.7|213220.7|213371|213221|213347.1|213197.1|23
1638493810000|2021-12-03 01:10:10|213370.2|213220.2|213365.5|213215.5|213371.7|213221.7|213365.5|213215.5|22
1638493820000|2021-12-03 01:10:20|213365.9|213215.9|213353.2|213203.2|213366.3|213216.3|213347.6|213197.6|15
1638493830000|2021-12-03 01:10:30|213353.7|213203.7|213357.5|213207.5|213358.1|213208.1|213350.9|213200.9|15
1638493840000|2021-12-03 01:10:40|213358.3|213208.3|213360.4|213210.4|213360.6|213210.6|213348.1|213198.1|15
1638493850000|2021-12-03 01:10:50|213369.4|213219.4|213373.9|213223.9|213374.1|213224.1|213366|213216|13
1638493860000|2021-12-03 01:11:00|213375.2|213225.2|213364.5|213214.5|213375.2|213225.2|213362.5|213212.5|16
1638493870000|2021-12-03 01:11:10|213365.9|213215.9|213366.9|213216.9|213372.2|213222.2|213365.9|213215.9|9
1638493880000|2021-12-03 01:11:20|213368.5|213218.5|213266.7|213216.7|213370.1|213221.3|213266|213161.2|15
1638493890000|2021-12-03 01:11:30|213265.8|213215.8|213316.4|213166.4|213321|213220|213262.7|213165.6|20
1638493900000|2021-12-03 01:11:40|213318|213168|213314.3|213164.3|213318|213168|213310.8|213160.8|12
1638493910000|2021-12-03 01:11:50|213314.4|213164.4|213316.5|213166.5|213318.1|213168.1|213313.6|213163.6|19
1638493920000|2021-12-03 01:12:00|213314.4|213164.4|213287|213137|213314.4|213220.1|213269.7|213129.7|23
1638493930000|2021-12-03 01:12:10|213288.3|213138.3|213286.2|213136.2|213290.4|213140.4|213277.3|213127.3|18
1638493940000|2021-12-03 01:12:20|213286|213136|213283.6|213133.6|213288.7|213138.7|213281.8|213131.8|24
1638493950000|2021-12-03 01:12:30|213283.5|213133.5|213221.1|213071.1|213284.5|213134.5|213171.6|213068.5|24
1638493960000|2021-12-03 01:12:40|213221.9|213071.9|213216|213066|213229.1|213079.1|213214.8|213064.8|13
1638493970000|2021-12-03 01:12:50|213215.1|213065.1|213164.5|213014.5|213216.6|213081.1|213119.9|213007.8|15
1638493980000|2021-12-03 01:13:00|213168.7|213018.7|213176.6|213026.6|213179.6|213077.3|213121.9|213016.5|21
1638493990000|2021-12-03 01:13:10|213171.3|213021.3|213177.5|213027.5|213178.1|213028.1|213171.3|213021.3|8
1638494000000|2021-12-03 01:13:20|213178|213028|213111.5|213061.5|213194.5|213075.6|213096.5|213016.2|18
1638494010000|2021-12-03 01:13:30|213155.7|213005.7|213258.4|213108.4|213260.9|213130.9|213155.7|213005.7|29
1638494020000|2021-12-03 01:13:40|213254.7|213104.7|213269.9|213119.9|213270.5|213120.5|213254.5|213104.5|18
1638494030000|2021-12-03 01:13:50|213269.7|213119.7|213279.9|213129.9|213283.6|213181.7|213231.7|213106.7|27
1638494040000|2021-12-03 01:14:00|213280.4|213130.4|213296.1|213146.1|213305.8|213155.8|213278.7|213128.7|26
1638494050000|2021-12-03 01:14:10|213293.8|213143.8|213289.8|213139.8|213295|213145|213286.7|213136.7|17
1638494060000|2021-12-03 01:14:20|213290.7|213140.7|213293.3|213143.3|213293.8|213143.8|213288|213138|17
1638494070000|2021-12-03 01:14:30|213293.5|213143.5|213288|213138|213296.6|213146.6|213288|213138|16
1638494080000|2021-12-03 01:14:40|213288.5|213138.5|213295.3|213145.3|213296.5|213146.5|213286.6|213136.6|15
1638494090000|2021-12-03 01:14:50|213296|213146|213291.5|213141.5|213297|213147|213289.6|213139.6|18
1638494100000|2021-12-03 01:15:00|213292.4|213142.4|213284|213134|213294.3|213192.5|213233.2|213131.1|21
1638494110000|2021-12-03 01:15:10|213285.5|213135.5|213301.5|213151.5|213301.5|213151.5|213284.3|213134.3|17
1638494120000|2021-12-03 01:15:20|213302|213152|213294.6|213144.6|213302.1|213152.1|213291.4|213141.4|14
1638494130000|2021-12-03 01:15:30|213291.3|213141.3|213292.2|213142.2|213294.3|213144.3|213289.1|213139.1|15
1638494140000|2021-12-03 01:15:40|213292|213142|213318.9|213168.9|213318.9|213215|213263.8|213141.7|13
1638494150000|2021-12-03 01:15:50|213319.1|213169.1|213296.7|213146.7|213321.5|213171.5|213293.9|213143.9|19
1638494160000|2021-12-03 01:16:00|213296.5|213146.5|213281.3|213131.3|213297.7|213147.7|213271.8|213121.8|24
1638494170000|2021-12-03 01:16:10|213282.4|213132.4|213282.8|213132.8|213284.4|213134.4|213280.2|213130.2|20
1638494180000|2021-12-03 01:16:20|213281.9|213131.9|213284.5|213134.5|213284.5|213134.5|213280.7|213130.7|9
1638494190000|2021-12-03 01:16:30|213285.4|213135.4|213281.9|213131.9|213291.9|213141.9|213278.1|213128.1|10
1638494200000|2021-12-03 01:16:40|213279.7|213129.7|213276.2|213126.2|213283.1|213133.1|213268.6|213118.6|19
1638494210000|2021-12-03 01:16:50|213276|213126|213280.9|213130.9|213283.5|213133.5|213263.5|213113.5|22
1638494220000|2021-12-03 01:17:00|213283.2|213133.2|213293.3|213143.3|213293.6|213143.6|213277.9|213127.9|27
1638494230000|2021-12-03 01:17:10|213293.7|213143.7|213335.3|213185.3|213335.3|213185.3|213292.4|213142.4|26
1638494240000|2021-12-03 01:17:20|213335.2|213185.2|213334.4|213184.4|213340.1|213190.1|213316.5|213166.5|26
1638494250000|2021-12-03 01:17:30|213333.8|213183.8|213333.4|213183.4|213336.5|213186.5|213333.4|213183.4|11
1638494260000|2021-12-03 01:17:40|213334.2|213184.2|213334.6|213184.6|213335|213185|213321.7|213171.7|16
1638494270000|2021-12-03 01:17:50|213332.2|213182.2|213329.1|213179.1|213339.3|213189.3|213318.7|213168.7|20
1638494280000|2021-12-03 01:18:00|213329.7|213179.7|213325.3|213175.3|213333|213183|213324.4|213174.4|24
1638494290000|2021-12-03 01:18:10|213324.6|213174.6|213317.8|213167.8|213326.9|213176.9|213317.6|213167.6|16
1638494300000|2021-12-03 01:18:20|213318.8|213168.8|213324.2|213174.2|213327.3|213177.3|213318.8|213168.8|19
1638494310000|2021-12-03 01:18:30|213326.3|213176.3|213316.8|213166.8|213329.6|213179.6|213302.9|213152.9|21
1638494320000|2021-12-03 01:18:40|213316.7|213166.7|213316.6|213166.6|213317.1|213167.1|213315.9|213165.9|11
1638494330000|2021-12-03 01:18:50|213315.6|213165.6|213316.2|213166.2|213316.4|213166.4|213310.2|213160.2|12
1638494340000|2021-12-03 01:19:00|213316.7|213166.7|213329.5|213179.5|213329.5|213179.5|213310.9|213160.9|17
1638494350000|2021-12-03 01:19:10|213331.3|213181.3|213331.6|213181.6|213332|213182|213330.4|213180.4|11
1638494360000|2021-12-03 01:19:20|213331.8|213181.8|213338.5|213188.5|213339.6|213189.6|213330.7|213180.7|16
1638494370000|2021-12-03 01:19:30|213338.4|213188.4|213335.9|213185.9|213339.1|213189.1|213329|213179|27
1638494380000|2021-12-03 01:19:40|213334.8|213184.8|213330.6|213180.6|213336|213186|213329.2|213179.2|23
1638494390000|2021-12-03 01:19:50|213330.7|213180.7|213317.6|213167.6|213330.7|213180.7|213316.7|213166.7|22
1638494400000|2021-12-03 01:20:00|213321.2|213171.2|213353.5|213203.5|213353.8|213203.8|213317.8|213167.8|28
1638494410000|2021-12-03 01:20:10|213354.9|213204.9|213348.1|213198.1|213354.9|213204.9|213340.7|213190.7|23
1638494420000|2021-12-03 01:20:20|213348.2|213198.2|213366.9|213216.9|213377.2|213227.2|213348.1|213198.1|22
1638494430000|2021-12-03 01:20:30|213368.6|213218.6|213363.4|213213.4|213371.6|213221.6|213363.4|213213.4|14
1638494440000|2021-12-03 01:20:40|213366.7|213216.7|213367.3|213217.3|213368.9|213268.2|213317.4|213204.3|15
1638494450000|2021-12-03 01:20:50|213368.5|213218.5|213365.3|213215.3|213368.5|213218.5|213365.1|213215.1|9
1638494460000|2021-12-03 01:21:00|213365.1|213215.1|213360.1|213210.1|213365.1|213215.1|213351.7|213201.7|15
1638494470000|2021-12-03 01:21:10|213358.5|213208.5|213365.1|213215.1|213373|213223|213357.5|213207.5|19
1638494480000|2021-12-03 01:21:20|213365.5|213215.5|213357.9|213207.9|213366.3|213216.3|213341.4|213191.4|29
1638494490000|2021-12-03 01:21:30|213359.3|213209.3|213359.3|213209.3|213359.8|213209.8|213358.3|213208.3|11
1638494500000|2021-12-03 01:21:40|213359.8|213209.8|213362.6|213212.6|213362.6|213212.6|213359.6|213209.6|13
1638494510000|2021-12-03 01:21:50|213362.4|213212.4|213366.1|213216.1|213373.6|213223.6|213360.9|213210.9|12
1638494520000|2021-12-03 01:22:00|213369.3|213219.3|213372.2|213222.2|213372.8|213222.8|213369.3|213219.3|14
1638494530000|2021-12-03 01:22:10|213372.4|213222.4|213373.9|213223.9|213373.9|213223.9|213372.4|213222.4|7
1638494540000|2021-12-03 01:22:20|213373.8|213223.8|213385.6|213235.6|213387.5|213237.5|213373.8|213223.8|21
1638494550000|2021-12-03 01:22:30|213385.1|213235.1|213378.4|213228.4|213385.2|213235.2|213373.2|213223.2|16
1638494560000|2021-12-03 01:22:40|213377.7|213227.7|213378.3|213228.3|213378.7|213228.7|213377.2|213227.2|10
1638494570000|2021-12-03 01:22:50|213379.8|213229.8|213369.5|213219.5|213379.8|213229.8|213369.5|213219.5|9
1638494580000|2021-12-03 01:23:00|213369.3|213219.3|213370.6|213220.6|213378.9|213228.9|213364.8|213214.8|19
1638494590000|2021-12-03 01:23:10|213369.6|213219.6|213372.2|213222.2|213372.2|213222.2|213369.6|213219.6|5
1638494600000|2021-12-03 01:23:20|213371.1|213221.1|213371.4|213221.4|213375.8|213225.8|213362.3|213212.3|13
1638494610000|2021-12-03 01:23:30|213378.8|213228.8|213377.7|213227.7|213379.4|213229.4|213377.6|213227.6|13
1638494620000|2021-12-03 01:23:40|213380.1|213230.1|213382.8|213232.8|213383.4|213233.4|213375.5|213225.5|13
1638494630000|2021-12-03 01:23:50|213383.3|213233.3|213386|213236|213386.2|213236.2|213383.3|213233.3|8
1638494640000|2021-12-03 01:24:00|213386.2|213236.2|213386.5|213236.5|213386.9|213236.9|213386.2|213236.2|7
1638494650000|2021-12-03 01:24:10|213386.3|213236.3|213380.7|213230.7|213386.3|213236.3|213377.8|213227.8|19
1638494660000|2021-12-03 01:24:20|213380.8|213230.8|213377.7|213227.7|213381.5|213231.5|213376.9|213226.9|11
1638494670000|2021-12-03 01:24:30|213377.8|213227.8|213381.3|213231.3|213381.3|213231.3|213377.4|213227.4|12
1638494680000|2021-12-03 01:24:40|213381.2|213231.2|213382.3|213232.3|213382.8|213232.8|213381.2|213231.2|9
1638494690000|2021-12-03 01:24:50|213384|213234|213383.2|213233.2|213384|213234|213382.8|213232.8|7
1638494700000|2021-12-03 01:25:00|213383.4|213233.4|213383.8|213233.8|213384.8|213234.8|213382.9|213232.9|19
1638494710000|2021-12-03 01:25:10|213383.6|213233.6|213377.4|213227.4|213383.9|213233.9|213377.4|213227.4|15
1638494720000|2021-12-03 01:25:20|213377.8|213227.8|213322.7|213272.7|213377.8|213273.8|213322.7|213218.7|12
1638494730000|2021-12-03 01:25:30|213371.2|213221.2|213374.5|213224.5|213374.9|213224.9|213361.4|213211.4|15
1638494740000|2021-12-03 01:25:40|213375.4|213225.4|213374.3|213224.3|213375.4|213225.4|213372|213222|9
1638494750000|2021-12-03 01:25:50|213373.9|213223.9|213372.5|213222.5|213374.8|213224.8|213372.5|213222.5|12
1638494760000|2021-12-03 01:26:00|213372.6|213222.6|213380.7|213230.7|213380.7|213230.7|213370.6|213220.6|14
1638494770000|2021-12-03 01:26:10|213379.7|213229.7|213381.5|213231.5|213382|213232|213379.6|213229.6|14
1638494780000|2021-12-03 01:26:20|213382.4|213232.4|213382.7|213232.7|213383.3|213233.3|213382.2|213232.2|6
1638494790000|2021-12-03 01:26:30|213382.8|213232.8|213384.1|213234.1|213384.1|213234.1|213382.7|213232.7|7
1638494800000|2021-12-03 01:26:40|213384.3|213234.3|213378.7|213228.7|213384.6|213234.6|213378.5|213228.5|14
1638494810000|2021-12-03 01:26:50|213373.3|213223.3|213377.2|213227.2|213377.7|213227.7|213373.3|213223.3|15
1638494820000|2021-12-03 01:27:00|213376.6|213226.6|213373.7|213223.7|213376.6|213226.6|213372.1|213222.1|9
1638494830000|2021-12-03 01:27:10|213374|213224|213378.7|213228.7|213378.8|213228.8|213373.2|213223.2|10
1638494840000|2021-12-03 01:27:20|213378.8|213228.8|213379.9|213229.9|213379.9|213229.9|213378.8|213228.8|15
1638494850000|2021-12-03 01:27:30|213379.4|213229.4|213380.9|213230.9|213381.6|213231.6|213379.2|213229.2|6
1638494860000|2021-12-03 01:27:40|213381.5|213231.5|213390.7|213240.7|213393.5|213243.5|213376.2|213226.2|16
1638494870000|2021-12-03 01:27:50|213386.5|213236.5|213385.6|213235.6|213401.3|213301|213351|213233.3|26
1638494880000|2021-12-03 01:28:00|213384.5|213234.5|213402.1|213252.1|213402.1|213252.1|213384.5|213234.5|12
1638494890000|2021-12-03 01:28:10|213401.4|213251.4|213399.8|213249.8|213403.5|213253.5|213399.8|213249.8|14
1638494900000|2021-12-03 01:28:20|213400|213250|213406|213256|213406|213256|213400|213250|8
1638494910000|2021-12-03 01:28:30|213405.9|213255.9|213424.9|213274.9|213424.9|213274.9|213405.8|213255.8|17
1638494920000|2021-12-03 01:28:40|213424.7|213274.7|213416.2|213266.2|213424.7|213274.7|213414.5|213264.5|15
1638494930000|2021-12-03 01:28:50|213416.4|213266.4|213404.6|213254.6|213419|213306.9|213356.9|213249|13
1638494940000|2021-12-03 01:29:00|213406|213256|213411|213261|213411|213261|213405.6|213255.6|8
1638494950000|2021-12-03 01:29:10|213410.9|213260.9|213418.6|213268.6|213420.5|213270.5|213403.9|213253.9|15
1638494960000|2021-12-03 01:29:20|213417.2|213267.2|213435.6|213285.6|213435.6|213285.6|213416.7|213266.7|22
1638494970000|2021-12-03 01:29:30|213437.3|213287.3|213433.9|213283.9|213437.6|213287.6|213433.4|213283.4|17
1638494980000|2021-12-03 01:29:40|213434.4|213284.4|213473.2|213323.2|213473.2|213323.2|213434.4|213284.4|23
1638494990000|2021-12-03 01:29:50|213474.3|213324.3|213480.1|213330.1|213480.5|213330.5|213474.3|213324.3|21
1638495000000|2021-12-03 01:30:00|213480.5|213330.5|213477|213327|213484|213334|213466|213316|30
1638495010000|2021-12-03 01:30:10|213480.5|213330.5|213485.1|213335.1|213486.4|213336.4|213478.4|213328.4|18
1638495020000|2021-12-03 01:30:20|213485.4|213335.4|213489.3|213339.3|213489.8|213339.8|213484.7|213334.7|21
1638495030000|2021-12-03 01:30:30|213490.2|213340.2|213489.5|213339.5|213490.6|213340.6|213489|213339|18
1638495040000|2021-12-03 01:30:40|213489.4|213339.4|213488.9|213338.9|213490|213340|213487.8|213337.8|22
1638495050000|2021-12-03 01:30:50|213488.8|213338.8|213492.7|213342.7|213492.7|213342.7|213487.3|213337.3|17
1638495060000|2021-12-03 01:31:00|213492.6|213342.6|213490.3|213340.3|213495.5|213345.5|213490.3|213340.3|17
1638495070000|2021-12-03 01:31:10|213496|213346|213532.4|213382.4|213532.4|213382.4|213496|213346|32
1638495080000|2021-12-03 01:31:20|213532.7|213382.7|213547.5|213397.5|213548.1|213398.1|213532.1|213382.1|16
1638495090000|2021-12-03 01:31:30|213549.6|213399.6|213543.5|213393.5|213549.6|213399.6|213538.9|213388.9|30
1638495100000|2021-12-03 01:31:40|213544.4|213394.4|213540.6|213390.6|213544.4|213394.4|213535.9|213385.9|19
1638495110000|2021-12-03 01:31:50|213541.3|213391.3|213525.2|213375.2|213541.6|213391.6|213522.6|213372.6|14
1638495120000|2021-12-03 01:32:00|213523.4|213373.4|213482.4|213432.4|213536.9|213434.3|213482.3|213373.4|14
1638495130000|2021-12-03 01:32:10|213482.5|213432.5|213523.6|213373.6|213528.8|213432.5|213482.5|213372.5|27
1638495140000|2021-12-03 01:32:20|213523|213373|213523.5|213373.5|213525|213375|213521.2|213371.2|32
1638495150000|2021-12-03 01:32:30|213524|213374|213505|213355|213524|213374|213503|213353|30
1638495160000|2021-12-03 01:32:40|213504.1|213354.1|213509.3|213359.3|213517.4|213367.4|213504.1|213354.1|19
1638495170000|2021-12-03 01:32:50|213508.8|213358.8|213519.6|213369.6|213520|213370|213500.1|213350.1|22
1638495180000|2021-12-03 01:33:00|213519.3|213369.3|213489.8|213439.8|213540.1|213439.8|213475.8|213369.1|27
1638495190000|2021-12-03 01:33:10|213533.5|213383.5|213538.4|213388.4|213540.6|213440|213484.6|213382.4|23
1638495200000|2021-12-03 01:33:20|213538.2|213388.2|213535.2|213385.2|213538.2|213388.2|213532.9|213382.9|18
1638495210000|2021-12-03 01:33:30|213535.1|213385.1|213541.4|213391.4|213542|213392|213531.6|213381.6|10
1638495220000|2021-12-03 01:33:40|213542.7|213392.7|213489.2|213439.2|213542.7|213439.2|213489.2|213390.9|9
1638495230000|2021-12-03 01:33:50|213489.7|213439.7|213524.1|213374.1|213529.9|213439.7|213489.7|213370.5|19
1638495240000|2021-12-03 01:34:00|213518.9|213368.9|213521.8|213371.8|213523.4|213373.4|213518.9|213368.9|29
1638495250000|2021-12-03 01:34:10|213521.3|213371.3|213522.4|213372.4|213523.4|213373.4|213520.6|213370.6|24
1638495260000|2021-12-03 01:34:20|213522.3|213372.3|213501.5|213351.5|213525.6|213375.6|213498.8|213348.8|25
1638495270000|2021-12-03 01:34:30|213503.6|213353.6|213514.2|213364.2|213516.4|213366.4|213503|213353|14
1638495280000|2021-12-03 01:34:40|213514.3|213364.3|213514.9|213364.9|213519|213369|213513.7|213363.7|19
1638495290000|2021-12-03 01:34:50|213514|213364|213501.3|213351.3|213514.1|213364.1|213493.7|213343.7|21
1638495300000|2021-12-03 01:35:00|213499.9|213349.9|213505.3|213355.3|213509.8|213359.8|213499.9|213349.9|19
1638495310000|2021-12-03 01:35:10|213512.4|213362.4|213508.3|213358.3|213522.2|213417.5|213467.5|213356.6|23
1638495320000|2021-12-03 01:35:20|213506.8|213356.8|213500.5|213350.5|213509.3|213359.3|213500.5|213350.5|18
1638495330000|2021-12-03 01:35:30|213501|213351|213498.5|213348.5|213506.7|213356.7|213497.2|213347.2|20
1638495340000|2021-12-03 01:35:40|213499.3|213349.3|213507.5|213357.5|213515.7|213412.1|213460.5|213349|26
1638495350000|2021-12-03 01:35:50|213511.6|213361.6|213505.4|213355.4|213511.6|213361.6|213501.4|213351.4|20
1638495360000|2021-12-03 01:36:00|213503.9|213353.9|213522.8|213372.8|213525.6|213415|213465|213353.3|28
1638495370000|2021-12-03 01:36:10|213523.2|213373.2|213517.5|213367.5|213526.7|213376.7|213512.5|213362.5|25
1638495380000|2021-12-03 01:36:20|213517.1|213367.1|213514.6|213364.6|213517.5|213367.5|213513|213363|18
1638495390000|2021-12-03 01:36:30|213515.5|213365.5|213459.4|213409.4|213518.7|213413.1|213459.4|213365|17
1638495400000|2021-12-03 01:36:40|213459.6|213409.6|213514.3|213364.3|213514.6|213410.1|213459.6|213362.2|12
1638495410000|2021-12-03 01:36:50|213514|213364|213531.1|213381.1|213531.1|213381.1|213513.1|213363.1|14
1638495420000|2021-12-03 01:37:00|213529.2|213379.2|213543.1|213393.1|213548.5|213448.8|213489.9|213376.8|21
1638495430000|2021-12-03 01:37:10|213545.7|213395.7|213537.2|213387.2|213549.9|213399.9|213536.1|213386.1|17
1638495440000|2021-12-03 01:37:20|213536.1|213386.1|213495.6|213445.6|213538.2|213445.7|213488.1|213385.4|11
1638495450000|2021-12-03 01:37:30|213496.4|213446.4|213486.2|213436.2|213540.1|213446.4|213482.3|213388.4|22
1638495460000|2021-12-03 01:37:40|213486.9|213436.9|213491.8|213441.8|213493.7|213443.7|213486.9|213436.9|12
1638495470000|2021-12-03 01:37:50|213492.3|213442.3|213521.8|213471.8|213546.2|213471.8|213492.3|213390|31
1638495480000|2021-12-03 01:38:00|213522|213472|213515.7|213465.7|213572|213472.3|213509.8|213392.8|29
1638495490000|2021-12-03 01:38:10|213514.6|213464.6|213520.6|213470.6|213523.1|213473.1|213513.5|213463.5|27
1638495500000|2021-12-03 01:38:20|213521.5|213471.5|213563.5|213413.5|213569.4|213471.9|213519.4|213413.5|23
1638495510000|2021-12-03 01:38:30|213563.6|213413.6|213572.6|213422.6|213572.6|213422.6|213563.6|213413.6|14
1638495520000|2021-12-03 01:38:40|213571.7|213421.7|213527.1|213477.1|213573.2|213480.7|213527.1|213421.7|17
1638495530000|2021-12-03 01:38:50|213527|213477|213526.6|213476.6|213528.4|213478.4|213526.2|213476.2|10
1638495540000|2021-12-03 01:39:00|213527|213477|213598.9|213448.9|213600.4|213480.4|213517.4|213428.5|24
1638495550000|2021-12-03 01:39:10|213599.8|213449.8|213598.5|213448.5|213600|213450|213597.6|213447.6|13
1638495560000|2021-12-03 01:39:20|213598.9|213448.9|213614.1|213464.1|213616.2|213466.2|213598.9|213448.9|28
1638495570000|2021-12-03 01:39:30|213615.5|213465.5|213589.8|213439.8|213616.3|213466.3|213588.4|213438.4|30
1638495580000|2021-12-03 01:39:40|213589.4|213439.4|213588.2|213438.2|213590|213440|213580.6|213430.6|17
1638495590000|2021-12-03 01:39:50|213587.6|213437.6|213591.5|213441.5|213592.1|213442.1|213582.1|213432.1|18
1638495600000|2021-12-03 01:40:00|213592.2|213442.2|213597.6|213447.6|213603.3|213453.3|213586.7|213436.7|22
1638495610000|2021-12-03 01:40:10|213600.3|213450.3|213623.8|213473.8|213624.4|213474.4|213596.8|213446.8|28
1638495620000|2021-12-03 01:40:20|213624.2|213474.2|213615.4|213465.4|213625.2|213475.2|213614.9|213464.9|28
1638495630000|2021-12-03 01:40:30|213615.2|213465.2|213605|213455|213615.9|213465.9|213601.9|213451.9|22
1638495640000|2021-12-03 01:40:40|213604.4|213454.4|213565.4|213415.4|213605.2|213461.2|213510.6|213412.7|19
1638495650000|2021-12-03 01:40:50|213565.6|213415.6|213563.2|213413.2|213565.6|213415.6|213561.5|213411.5|18
1638495660000|2021-12-03 01:41:00|213563.6|213413.6|213564.4|213414.4|213565.7|213415.7|213563.4|213413.4|19
1638495670000|2021-12-03 01:41:10|213564.6|213414.6|213576.5|213426.5|213580.1|213430.1|213564.1|213414.1|18
1638495680000|2021-12-03 01:41:20|213578.5|213428.5|213578.3|213428.3|213579.8|213429.8|213574.9|213424.9|22
1638495690000|2021-12-03 01:41:30|213578.4|213428.4|213585.1|213435.1|213585.1|213487|213532.5|213428.4|14
1638495700000|2021-12-03 01:41:40|213581.4|213431.4|213581.2|213431.2|213584.3|213434.3|213580.1|213430.1|24
1638495710000|2021-12-03 01:41:50|213580.9|213430.9|213585.5|213435.5|213585.5|213435.5|213580.7|213430.7|20
1638495720000|2021-12-03 01:42:00|213606|213456|213610.7|213460.7|213610.7|213460.7|213604.7|213454.7|24
1638495730000|2021-12-03 01:42:10|213610.6|213460.6|213614|213464|213614.5|213464.5|213610.6|213460.6|24
1638495740000|2021-12-03 01:42:20|213614.1|213464.1|213615.7|213465.7|213615.7|213465.7|213613.8|213463.8|16
1638495750000|2021-12-03 01:42:30|213615.6|213465.6|213616.5|213466.5|213616.5|213466.5|213615.2|213465.2|9
1638495760000|2021-12-03 01:42:40|213616.6|213466.6|213626.7|213476.7|213626.7|213529.4|213576.9|213466.6|13
1638495770000|2021-12-03 01:42:50|213626.5|213476.5|213624.7|213474.7|213626.5|213476.5|213624.7|213474.7|15
1638495780000|2021-12-03 01:43:00|213625|213475|213621.9|213471.9|213625|213475|213620.8|213470.8|18
1638495790000|2021-12-03 01:43:10|213640.6|213490.6|213642.5|213492.5|213648.4|213498.4|213640.6|213490.6|14
1638495800000|2021-12-03 01:43:20|213642.6|213492.6|213659.6|213509.6|213660|213510|213642.6|213492.6|24
1638495810000|2021-12-03 01:43:30|213659.5|213509.5|213660.2|213510.2|213660.5|213510.5|213659.3|213509.3|19
1638495820000|2021-12-03 01:43:40|213659.8|213509.8|213643.2|213493.2|213659.8|213545.1|213595.1|213482.7|22
1638495830000|2021-12-03 01:43:50|213645.9|213495.9|213642.8|213492.8|213655.8|213505.8|213639.2|213489.2|21
1638495840000|2021-12-03 01:44:00|213643|213493|213671.8|213521.8|213674.5|213573.1|213623.1|213488.9|26
1638495850000|2021-12-03 01:44:10|213671.4|213521.4|213660.7|213510.7|213673|213523|213660.7|213510.7|26
1638495860000|2021-12-03 01:44:20|213661|213511|213661.4|213511.4|213669.1|213519.1|213661|213511|19
1638495870000|2021-12-03 01:44:30|213661.5|213511.5|213654.9|213504.9|213661.8|213511.8|213654.9|213504.9|24
1638495880000|2021-12-03 01:44:40|213655.4|213505.4|213632.6|213482.6|213655.4|213505.4|213629.6|213479.6|24
1638495890000|2021-12-03 01:44:50|213628.5|213478.5|213635.5|213485.5|213636.5|213531.1|213581.1|213478.4|30
1638495900000|2021-12-03 01:45:00|213646.4|213496.4|213680.7|213530.7|213687.2|213537.2|213632.1|213482.1|39
1638495910000|2021-12-03 01:45:10|213683.7|213533.7|213683.1|213533.1|213684.1|213534.1|213678.3|213528.3|30
1638495920000|2021-12-03 01:45:20|213683.2|213533.2|213681.5|213531.5|213683.9|213533.9|213679.9|213529.9|17
1638495930000|2021-12-03 01:45:30|213682.1|213532.1|213677.3|213527.3|213683|213533|213676.3|213526.3|21
1638495940000|2021-12-03 01:45:40|213677|213527|213687.5|213537.5|213688.3|213538.3|213675.1|213525.1|27
1638495950000|2021-12-03 01:45:50|213688.9|213538.9|213721.6|213571.6|213733.6|213583.6|213688.9|213538.9|37
1638495960000|2021-12-03 01:46:00|213723.1|213573.1|213715.8|213565.8|213727|213577|213715.8|213565.8|29
1638495970000|2021-12-03 01:46:10|213717.1|213567.1|213697.1|213547.1|213717.1|213567.1|213693.4|213543.4|30
1638495980000|2021-12-03 01:46:20|213696.6|213546.6|213695.4|213545.4|213699.8|213549.8|213692.1|213542.1|24
1638495990000|2021-12-03 01:46:30|213695.3|213545.3|213696.8|213546.8|213699.1|213549.1|213694.7|213544.7|23
1638496000000|2021-12-03 01:46:40|213696.6|213546.6|213698.8|213548.8|213699.2|213549.2|213695.6|213545.6|15
1638496010000|2021-12-03 01:46:50|213698.7|213548.7|213686.8|213536.8|213698.7|213548.7|213675.9|213525.9|22
1638496020000|2021-12-03 01:47:00|213687.6|213537.6|213703.5|213553.5|213712.2|213562.2|213681|213531|36
1638496030000|2021-12-03 01:47:10|213703.2|213553.2|213704.1|213554.1|213704.9|213554.9|213702.9|213552.9|23
1638496040000|2021-12-03 01:47:20|213704|213554|213676.5|213526.5|213704|213554|213675|213525|29
1638496050000|2021-12-03 01:47:30|213676.6|213526.6|213680.8|213530.8|213680.8|213530.8|213676.3|213526.3|20
1638496060000|2021-12-03 01:47:40|213678.5|213528.5|213676.8|213526.8|213678.5|213528.5|213676.2|213526.2|18
1638496070000|2021-12-03 01:47:50|213676.4|213526.4|213675.2|213525.2|213677.2|213527.2|213673.2|213523.2|13
1638496080000|2021-12-03 01:48:00|213675.6|213525.6|213675.2|213525.2|213676.3|213526.3|213674.8|213524.8|12
1638496090000|2021-12-03 01:48:10|213674.7|213524.7|213677.9|213527.9|213686.1|213536.1|213674.7|213524.7|14
1638496100000|2021-12-03 01:48:20|213679.7|213529.7|213676.1|213526.1|213679.7|213529.7|213675.7|213525.7|20
1638496110000|2021-12-03 01:48:30|213675.8|213525.8|213677.7|213527.7|213679.4|213529.4|213675.8|213525.8|14
1638496120000|2021-12-03 01:48:40|213677.6|213527.6|213673.6|213523.6|213681.8|213531.8|213672.3|213522.3|24
1638496130000|2021-12-03 01:48:50|213674.2|213524.2|213674.8|213524.8|213675|213525|213674.1|213524.1|19
1638496140000|2021-12-03 01:49:00|213674.7|213524.7|213698.1|213548.1|213698.4|213548.4|213674.7|213524.7|21
1638496150000|2021-12-03 01:49:10|213697.6|213547.6|213689.5|213539.5|213709.7|213559.7|213682.1|213532.1|25
1638496160000|2021-12-03 01:49:20|213688.6|213538.6|213694|213544|213694.4|213544.4|213688.6|213538.6|20
1638496170000|2021-12-03 01:49:30|213690.5|213540.5|213696.1|213546.1|213696.1|213546.1|213680.8|213530.8|28
1638496180000|2021-12-03 01:49:40|213695.9|213545.9|213708.6|213558.6|213709.4|213559.4|213695.9|213545.9|23
1638496190000|2021-12-03 01:49:50|213704.4|213554.4|213702.7|213552.7|213705.6|213555.6|213700.5|213550.5|18
1638496200000|2021-12-03 01:50:00|213703.6|213553.6|213700.2|213550.2|213703.6|213553.6|213695|213545|18
1638496210000|2021-12-03 01:50:10|213700.4|213550.4|213697.6|213547.6|213702.4|213598.4|213648.4|213544.9|19
1638496220000|2021-12-03 01:50:20|213698.5|213548.5|213674.6|213524.6|213698.5|213548.5|213673.6|213523.6|18
1638496230000|2021-12-03 01:50:30|213675.1|213525.1|213674.4|213524.4|213675.1|213525.1|213673.9|213523.9|12
1638496240000|2021-12-03 01:50:40|213674.9|213524.9|213623.9|213473.9|213675.2|213525.2|213623.9|213473.9|21
1638496250000|2021-12-03 01:50:50|213629.2|213479.2|213640.5|213490.5|213657.8|213507.8|213628.2|213478.2|27
1638496260000|2021-12-03 01:51:00|213643.1|213493.1|213649.6|213499.6|213657.3|213507.3|213640.7|213490.7|33
1638496270000|2021-12-03 01:51:10|213650.6|213500.6|213650.8|213500.8|213654.1|213541.1|213591.1|213480.5|34
1638496280000|2021-12-03 01:51:20|213648.7|213498.7|213645.5|213495.5|213651.3|213501.3|213645.5|213495.5|22
1638496290000|2021-12-03 01:51:30|213645.7|213495.7|213648.1|213498.1|213651.8|213501.8|213634.7|213484.7|21
1638496300000|2021-12-03 01:51:40|213648.8|213498.8|213655.9|213505.9|213656.4|213506.4|213647.1|213497.1|22
1638496310000|2021-12-03 01:51:50|213655.8|213505.8|213630.2|213480.2|213656.7|213506.7|213627.1|213477.1|28
1638496320000|2021-12-03 01:52:00|213629.9|213479.9|213631.5|213481.5|213641.9|213537.1|213585.5|213479.5|23
1638496330000|2021-12-03 01:52:10|213630.8|213480.8|213646.2|213496.2|213655.6|213505.6|213630.8|213480.8|22
1638496340000|2021-12-03 01:52:20|213653.7|213503.7|213657.2|213507.2|213657.6|213507.6|213651.3|213501.3|24
1638496350000|2021-12-03 01:52:30|213657.1|213507.1|213625.5|213475.5|213657.2|213507.2|213624.8|213474.8|24
1638496360000|2021-12-03 01:52:40|213625.1|213475.1|213625.2|213475.2|213625.8|213475.8|213617.2|213467.2|19
1638496370000|2021-12-03 01:52:50|213628.7|213478.7|213653.9|213503.9|213655.2|213505.2|213625.8|213475.8|37
1638496380000|2021-12-03 01:53:00|213653.7|213503.7|213656.5|213506.5|213656.5|213506.5|213651.9|213501.9|22
1638496390000|2021-12-03 01:53:10|213653.4|213503.4|213657.8|213507.8|213658.2|213508.2|213652.6|213502.6|33
1638496400000|2021-12-03 01:53:20|213655.3|213505.3|213646.4|213496.4|213657.6|213507.6|213641.1|213491.1|34
1638496410000|2021-12-03 01:53:30|213647.2|213497.2|213648.7|213498.7|213649.6|213499.6|213646|213496|25
1638496420000|2021-12-03 01:53:40|213649.5|213499.5|213661.7|213511.7|213661.7|213511.7|213647.2|213497.2|28
1638496430000|2021-12-03 01:53:50|213661.6|213511.6|213663.2|213513.2|213668.2|213518.2|213661.3|213511.3|29
1638496440000|2021-12-03 01:54:00|213663.1|213513.1|213660.2|213510.2|213665.3|213515.3|213659.6|213509.6|26
1638496450000|2021-12-03 01:54:10|213660.6|213510.6|213657.8|213507.8|213663.7|213513.7|213657.8|213507.8|26
1638496460000|2021-12-03 01:54:20|213659.1|213509.1|213660.3|213510.3|213660.9|213510.9|213657.5|213507.5|24
1638496470000|2021-12-03 01:54:30|213661.4|213511.4|213657.4|213507.4|213661.7|213511.7|213657.4|213507.4|22
1638496480000|2021-12-03 01:54:40|213657.5|213507.5|213651.7|213501.7|213659.1|213509.1|213651.2|213501.2|15
1638496490000|2021-12-03 01:54:50|213646.8|213496.8|213651|213501|213652.5|213502.5|213646.8|213496.8|20
1638496500000|2021-12-03 01:55:00|213650.8|213500.8|213646.5|213496.5|213653|213503|213634.2|213484.2|19
1638496510000|2021-12-03 01:55:10|213641.9|213491.9|213639.5|213489.5|213647.6|213497.6|213638.3|213488.3|12
1638496520000|2021-12-03 01:55:20|213640.2|213490.2|213631.8|213481.8|213640.2|213490.2|213617|213467|20
1638496530000|2021-12-03 01:55:30|213627.8|213477.8|213627.2|213477.2|213638|213488|213626.1|213476.1|20
1638496540000|2021-12-03 01:55:40|213627.1|213477.1|213588.5|213438.5|213627.6|213477.6|213583.1|213433.1|24
1638496550000|2021-12-03 01:55:50|213588.8|213438.8|213586.4|213436.4|213588.8|213438.8|213578.5|213428.5|24
1638496560000|2021-12-03 01:56:00|213584.9|213434.9|213582.2|213432.2|213592.1|213442.1|213577.6|213427.6|23
1638496570000|2021-12-03 01:56:10|213583.1|213433.1|213595.6|213445.6|213595.6|213491.8|213540.8|213432.4|20
1638496580000|2021-12-03 01:56:20|213606.2|213456.2|213605.3|213455.3|213607.5|213457.5|213604.8|213454.8|26
1638496590000|2021-12-03 01:56:30|213605.7|213455.7|213604.4|213454.4|213605.7|213455.7|213602|213452|21
1638496600000|2021-12-03 01:56:40|213604.5|213454.5|213603.9|213453.9|213605.7|213455.7|213602.8|213452.8|19
1638496610000|2021-12-03 01:56:50|213604|213454|213596.7|213446.7|213604|213454|213588.9|213438.9|18
1638496620000|2021-12-03 01:57:00|213595.1|213445.1|213587.1|213437.1|213595.1|213445.1|213585.9|213435.9|20
1638496630000|2021-12-03 01:57:10|213587|213437|213589.9|213439.9|213605.5|213506.2|213556.2|213436.8|22
1638496640000|2021-12-03 01:57:20|213588.5|213438.5|213603.8|213453.8|213605|213455|213587.9|213437.9|22
1638496650000|2021-12-03 01:57:30|213591.2|213441.2|213587.3|213437.3|213598.4|213448.4|213585.6|213435.6|21
1638496660000|2021-12-03 01:57:40|213587.6|213437.6|213594.3|213444.3|213598.7|213448.7|213579.9|213429.9|23
1638496670000|2021-12-03 01:57:50|213584.2|213434.2|213592.3|213442.3|213599.9|213505|213549.3|213434.2|20
1638496680000|2021-12-03 01:58:00|213594.1|213444.1|213593.5|213443.5|213605.5|213455.5|213586.2|213436.2|22
1638496690000|2021-12-03 01:58:10|213593.6|213443.6|213598.5|213448.5|213598.5|213448.5|213590.8|213440.8|12
1638496700000|2021-12-03 01:58:20|213597.2|213447.2|213598.1|213448.1|213598.7|213448.7|213594.7|213444.7|7
1638496710000|2021-12-03 01:58:30|213596.5|213446.5|213599.8|213449.8|213606.7|213502.5|213551|213441.9|15
1638496720000|2021-12-03 01:58:40|213599.6|213449.6|213600.7|213450.7|213600.7|213450.7|213596|213446|17
1638496730000|2021-12-03 01:58:50|213602.6|213452.6|213527.3|213377.3|213602.6|213452.6|213517.5|213367.5|30
1638496740000|2021-12-03 01:59:00|213527.6|213377.6|213531.8|213381.8|213532|213382|213527.6|213377.6|22
1638496750000|2021-12-03 01:59:10|213531.6|213381.6|213532.9|213382.9|213532.9|213382.9|213526.9|213376.9|20
1638496760000|2021-12-03 01:59:20|213529.1|213379.1|213531.5|213381.5|213533.4|213383.4|213528.6|213378.6|17
1638496770000|2021-12-03 01:59:30|213525.3|213375.3|213531.1|213381.1|213532|213382|213524.6|213374.6|19
1638496780000|2021-12-03 01:59:40|213531|213381|213465.5|213415.5|213531|213415.5|213465.5|213357.5|21
1638496790000|2021-12-03 01:59:50|213464.8|213414.8|213501.9|213351.9|213510.7|213414.8|213448.3|213349.1|16
1638496800000|2021-12-03 02:00:00|213504.4|213354.4|213524.4|213374.4|213525|213399.9|213449.9|213338.2|26
1638496810000|2021-12-03 02:00:10|213523.6|213373.6|213518.6|213368.6|213525.2|213421.2|213460.6|213360.8|25
1638496820000|2021-12-03 02:00:20|213517.4|213367.4|213540.7|213390.7|213542.9|213441.3|213491.3|213367.4|25
1638496830000|2021-12-03 02:00:30|213541.2|213391.2|213550.2|213400.2|213550.8|213450.3|213498.8|213391.1|15
1638496840000|2021-12-03 02:00:40|213552|213402|213547.7|213397.7|213552|213450|213498.1|213396.3|17
1638496850000|2021-12-03 02:00:50|213548.7|213398.7|213523.3|213373.3|213551|213401|213523|213373|21
1638496860000|2021-12-03 02:01:00|213522.1|213372.1|213505.7|213355.7|213522.6|213405.4|213455|213354.8|21
1638496870000|2021-12-03 02:01:10|213505|213355|213509.2|213359.2|213509.3|213359.3|213502.9|213352.9|16
1638496880000|2021-12-03 02:01:20|213509.5|213359.5|213512.9|213362.9|213518.3|213368.3|213508.5|213358.5|23
1638496890000|2021-12-03 02:01:30|213512|213362|213511.8|213361.8|213512.7|213362.7|213511.8|213361.8|9
1638496900000|2021-12-03 02:01:40|213512|213362|213511.6|213361.6|213516.2|213366.2|213510.8|213360.8|12
1638496910000|2021-12-03 02:01:50|213510.4|213360.4|213472.8|213322.8|213510.4|213360.4|213468.2|213318.2|15
1638496920000|2021-12-03 02:02:00|213470.3|213320.3|213464.2|213314.2|213470.3|213320.3|213458.6|213308.6|19
1638496930000|2021-12-03 02:02:10|213463.7|213313.7|213476.1|213326.1|213478.7|213379.3|213426.6|213313.7|28
1638496940000|2021-12-03 02:02:20|213475.5|213325.5|213473.5|213323.5|213475.9|213325.9|213473.5|213323.5|20
1638496950000|2021-12-03 02:02:30|213474.1|213324.1|213474|213324|213474.9|213324.9|213473.7|213323.7|18
1638496960000|2021-12-03 02:02:40|213473.9|213323.9|213473.1|213323.1|213474.4|213324.4|213473|213323|11
1638496970000|2021-12-03 02:02:50|213474.7|213324.7|213473.4|213323.4|213475.1|213325.1|213473.4|213323.4|17
1638496980000|2021-12-03 02:03:00|213473.3|213323.3|213472.1|213322.1|213473.3|213323.3|213472|213322|11
1638496990000|2021-12-03 02:03:10|213472|213322|213472.8|213322.8|213472.8|213322.8|213471.6|213321.6|10
1638497000000|2021-12-03 02:03:20|213473|213323|213474.3|213324.3|213474.3|213324.3|213472.4|213322.4|12
1638497010000|2021-12-03 02:03:30|213474.7|213324.7|213476.8|213326.8|213477.2|213327.2|213474.4|213324.4|25
1638497020000|2021-12-03 02:03:40|213476.6|213326.6|213474.8|213324.8|213476.6|213326.6|213474.7|213324.7|21
1638497030000|2021-12-03 02:03:50|213474.5|213324.5|213474.7|213324.7|213475.2|213325.2|213474.2|213324.2|14
1638497040000|2021-12-03 02:04:00|213474.4|213324.4|213474.3|213324.3|213476.3|213326.3|213474.2|213324.2|14
1638497050000|2021-12-03 02:04:10|213474.1|213324.1|213474.8|213324.8|213475.3|213325.3|213473.6|213323.6|15
1638497060000|2021-12-03 02:04:20|213474.9|213324.9|213474.3|213324.3|213475.3|213325.3|213474.1|213324.1|15
1638497070000|2021-12-03 02:04:30|213473.9|213323.9|213472.7|213322.7|213474.5|213324.5|213472.7|213322.7|9
1638497080000|2021-12-03 02:04:40|213442.1|213292.1|213434.9|213284.9|213442.1|213335.3|213384.2|213284.2|22
1638497090000|2021-12-03 02:04:50|213434.8|213284.8|213421.3|213371.3|213471.7|213372.1|213421.3|213284.8|28
1638497100000|2021-12-03 02:05:00|213478.6|213328.6|213474.9|213324.9|213480.4|213330.4|213474.9|213324.9|21
1638497110000|2021-12-03 02:05:10|213474.6|213324.6|213437.5|213287.5|213475|213325|213435.2|213285.2|29
1638497120000|2021-12-03 02:05:20|213437.9|213287.9|213438.9|213288.9|213438.9|213288.9|213437.4|213287.4|21
1638497130000|2021-12-03 02:05:30|213439.2|213289.2|213438.3|213288.3|213439.8|213289.8|213438|213288|22
1638497140000|2021-12-03 02:05:40|213440.2|213290.2|213439.6|213289.6|213440.2|213290.2|213438.5|213288.5|23
1638497150000|2021-12-03 02:05:50|213439.7|213289.7|213441.6|213291.6|213443.5|213293.5|213439|213289|19
1638497160000|2021-12-03 02:06:00|213441.2|213291.2|213437|213287|213442.4|213292.4|213436.8|213286.8|21
1638497170000|2021-12-03 02:06:10|213436.1|213286.1|213437.6|213287.6|213440|213290|213434.7|213284.7|11
1638497180000|2021-12-03 02:06:20|213436.4|213286.4|213440.6|213290.6|213440.9|213290.9|213436.2|213286.2|16
1638497190000|2021-12-03 02:06:30|213440.9|213290.9|213441|213291|213443.4|213293.4|213440.4|213290.4|25
1638497200000|2021-12-03 02:06:40|213441.3|213291.3|213439.6|213289.6|213441.7|213291.7|213439.1|213289.1|20
1638497210000|2021-12-03 02:06:50|213439.8|213289.8|213439.9|213289.9|213442.5|213292.5|213438|213288|21
1638497220000|2021-12-03 02:07:00|213439.6|213289.6|213441.8|213291.8|213444.6|213294.6|213439.6|213289.6|21
1638497230000|2021-12-03 02:07:10|213441.7|213291.7|213441.1|213291.1|213441.7|213291.7|213440.4|213290.4|11
1638497240000|2021-12-03 02:07:20|213441.2|213291.2|213439|213289|213442|213292|213438.9|213288.9|18
1638497250000|2021-12-03 02:07:30|213439.2|213289.2|213438.3|213288.3|213439.6|213289.6|213438|213288|14
1638497260000|2021-12-03 02:07:40|213438.4|213288.4|213437.7|213287.7|213438.7|213288.7|213437.6|213287.6|10
1638497270000|2021-12-03 02:07:50|213437.5|213287.5|213398.9|213248.9|213440.7|213334.5|213383.2|213248|23
1638497280000|2021-12-03 02:08:00|213404.7|213254.7|213402.8|213252.8|213404.9|213254.9|213397.9|213247.9|25
1638497290000|2021-12-03 02:08:10|213401.1|213251.1|213401.1|213251.1|213402.7|213252.7|213398.4|213248.4|19
1638497300000|2021-12-03 02:08:20|213402.7|213252.7|213413|213263|213417.5|213267.5|213402.2|213252.2|14
1638497310000|2021-12-03 02:08:30|213411.5|213261.5|213400.2|213250.2|213416.9|213304.3|213351.5|213250.2|19
1638497320000|2021-12-03 02:08:40|213401.1|213251.1|213407.8|213257.8|213408.3|213258.3|213393.2|213243.2|21
1638497330000|2021-12-03 02:08:50|213405|213255|213407.3|213257.3|213414.4|213264.4|213404.7|213254.7|11
1638497340000|2021-12-03 02:09:00|213407.1|213257.1|213395.9|213245.9|213429.4|213322.5|213370.6|213245.9|29
1638497350000|2021-12-03 02:09:10|213401.4|213251.4|213418.9|213268.9|213419.8|213269.8|213401.4|213251.4|12
1638497360000|2021-12-03 02:09:20|213417|213267|213432.6|213282.6|213432.6|213282.6|213417|213267|19
1638497370000|2021-12-03 02:09:30|213433|213283|213434.6|213284.6|213434.6|213284.6|213432.5|213282.5|14
1638497380000|2021-12-03 02:09:40|213434.7|213284.7|213434.7|213284.7|213434.7|213284.7|213433.1|213283.1|12
1638497390000|2021-12-03 02:09:50|213447.1|213297.1|213448.5|213298.5|213453.6|213303.6|213443.6|213293.6|22
1638497400000|2021-12-03 02:10:00|213445.7|213295.7|213444.8|213294.8|213448.3|213298.3|213441.9|213291.9|23
1638497410000|2021-12-03 02:10:10|213445.6|213295.6|213445|213295|213446.7|213296.7|213444.2|213294.2|17
1638497420000|2021-12-03 02:10:20|213446.4|213296.4|213446|213296|213446.7|213296.7|213445.1|213295.1|19
1638497430000|2021-12-03 02:10:30|213446.5|213296.5|213447.5|213297.5|213447.5|213297.5|213445.6|213295.6|11
1638497440000|2021-12-03 02:10:40|213447.8|213297.8|213447.4|213297.4|213448.2|213298.2|213446.6|213296.6|13
1638497450000|2021-12-03 02:10:50|213448|213298|213448.2|213298.2|213449.6|213299.6|213447.3|213297.3|21
1638497460000|2021-12-03 02:11:00|213448.5|213298.5|213445.5|213295.5|213448.5|213298.5|213440.6|213290.6|21
1638497470000|2021-12-03 02:11:10|213445.3|213295.3|213442.6|213292.6|213445.5|213295.5|213440.9|213290.9|11
1638497480000|2021-12-03 02:11:20|213443.6|213293.6|213445.1|213295.1|213445.1|213295.1|213443.6|213293.6|7
1638497490000|2021-12-03 02:11:30|213445|213295|213448.2|213298.2|213459.8|213309.8|213440.3|213290.3|21
1638497500000|2021-12-03 02:11:40|213448.3|213298.3|213445.1|213295.1|213448.3|213298.3|213432.5|213282.5|23
1638497510000|2021-12-03 02:11:50|213442|213292|213445.4|213295.4|213445.4|213295.4|213440.7|213290.7|18
1638497520000|2021-12-03 02:12:00|213445.3|213295.3|213443.8|213293.8|213445.3|213295.3|213443.8|213293.8|9
1638497530000|2021-12-03 02:12:10|213442.1|213292.1|213443.8|213293.8|213445.1|213295.1|213442|213292|10
1638497540000|2021-12-03 02:12:20|213443.7|213293.7|213445.2|213295.2|213445.2|213295.2|213442.7|213292.7|14
1638497550000|2021-12-03 02:12:30|213444.3|213294.3|213418.1|213268.1|213446.4|213296.4|213416.2|213266.2|12
1638497560000|2021-12-03 02:12:40|213422.4|213272.4|213415.7|213265.7|213426.3|213276.3|213415|213265|20
1638497570000|2021-12-03 02:12:50|213416.2|213266.2|213416.5|213266.5|213416.6|213266.6|213416|213266|9
1638497580000|2021-12-03 02:13:00|213419|213269|213403.9|213253.9|213419.9|213299.9|213349|213249.7|17
1638497590000|2021-12-03 02:13:10|213403.7|213253.7|213401|213251|213406.4|213297.5|213347.5|213249.2|13
1638497600000|2021-12-03 02:13:20|213400.3|213250.3|213398.8|213248.8|213400.9|213250.9|213398.8|213248.8|11
1638497610000|2021-12-03 02:13:30|213398.7|213248.7|213399|213249|213400.5|213250.5|213398.4|213248.4|11
1638497620000|2021-12-03 02:13:40|213400.3|213250.3|213427.3|213277.3|213430.6|213280.6|213400.2|213250.2|19
1638497630000|2021-12-03 02:13:50|213427.2|213277.2|213418.2|213268.2|213430.7|213280.7|213413.8|213263.8|19
1638497640000|2021-12-03 02:14:00|213417.9|213267.9|213418.5|213268.5|213426.7|213276.7|213415.5|213265.5|21
1638497650000|2021-12-03 02:14:10|213416.3|213266.3|213421.3|213271.3|213421.5|213271.5|213416.3|213266.3|14
1638497660000|2021-12-03 02:14:20|213422.8|213272.8|213425.6|213275.6|213426.7|213276.7|213422.8|213272.8|14
1638497670000|2021-12-03 02:14:30|213425.1|213275.1|213425.2|213275.2|213428.7|213278.7|213424.4|213274.4|13
1638497680000|2021-12-03 02:14:40|213424.8|213274.8|213424.8|213274.8|213426.3|213276.3|213415.7|213265.7|16
1638497690000|2021-12-03 02:14:50|213425.7|213275.7|213417.6|213267.6|213425.9|213275.9|213416.9|213266.9|17
1638497700000|2021-12-03 02:15:00|213418.1|213268.1|213416.5|213266.5|213422|213272|213416.2|213266.2|26
1638497710000|2021-12-03 02:15:10|213416.9|213266.9|213417.5|213267.5|213419.2|213269.2|213416.9|213266.9|13
1638497720000|2021-12-03 02:15:20|213417.4|213267.4|213421.2|213271.2|213421.7|213271.7|213417.4|213267.4|7
1638497730000|2021-12-03 02:15:30|213416.1|213266.1|213415.8|213265.8|213416.9|213266.9|213415.6|213265.6|7
1638497740000|2021-12-03 02:15:40|213415.7|213265.7|213420|213270|213421.8|213271.8|213415.7|213265.7|9
1638497750000|2021-12-03 02:15:50|213419.7|213269.7|213419.6|213269.6|213422.2|213272.2|213417.6|213267.6|13
1638497760000|2021-12-03 02:16:00|213418.3|213268.3|213419.5|213269.5|213420|213270|213418.3|213268.3|11
1638497770000|2021-12-03 02:16:10|213417.9|213267.9|213396.1|213246.1|213418.2|213268.2|213394.3|213244.3|23
1638497780000|2021-12-03 02:16:20|213397|213247|213399.5|213249.5|213401|213251|213397|213247|10
1638497790000|2021-12-03 02:16:30|213399.7|213249.7|213401.4|213251.4|213401.4|213251.4|213398.3|213248.3|18
1638497800000|2021-12-03 02:16:40|213401.9|213251.9|213418.7|213268.7|213418.8|213268.8|213401.9|213251.9|16
1638497810000|2021-12-03 02:16:50|213418.8|213268.8|213425.2|213275.2|213426.7|213276.7|213416.3|213266.3|17
1638497820000|2021-12-03 02:17:00|213425.6|213275.6|213426.7|213276.7|213426.7|213276.7|213424.5|213274.5|15
1638497830000|2021-12-03 02:17:10|213426.8|213276.8|213427.3|213277.3|213427.3|213277.3|213425.3|213275.3|14
1638497840000|2021-12-03 02:17:20|213427.2|213277.2|213428.7|213278.7|213430.4|213280.4|213425.9|213275.9|11
1638497850000|2021-12-03 02:17:30|213428.6|213278.6|213429.6|213279.6|213430.6|213280.6|213428.5|213278.5|12
1638497860000|2021-12-03 02:17:40|213429|213279|213430.4|213280.4|213430.4|213280.4|213429|213279|10
1638497870000|2021-12-03 02:17:50|213430.2|213280.2|213425.2|213275.2|213433.4|213283.4|213425.2|213275.2|9
1638497880000|2021-12-03 02:18:00|213426.9|213276.9|213416.2|213266.2|213428|213317.5|213367.5|213266.2|16
1638497890000|2021-12-03 02:18:10|213416.3|213266.3|213410.7|213260.7|213417.4|213267.4|213401.2|213251.2|18
1638497900000|2021-12-03 02:18:20|213410.8|213260.8|213409.7|213259.7|213411.2|213261.2|213408|213258|14
1638497910000|2021-12-03 02:18:30|213410.3|213260.3|213410.6|213260.6|213410.8|213260.8|213410.2|213260.2|5
1638497920000|2021-12-03 02:18:40|213410|213260|213417.4|213267.4|213417.4|213267.4|213409.5|213259.5|17
1638497930000|2021-12-03 02:18:50|213415.8|213265.8|213415.9|213265.9|213418.8|213268.8|213411.3|213261.3|20
1638497940000|2021-12-03 02:19:00|213415.5|213265.5|213415.1|213265.1|213416.2|213266.2|213414|213264|19
1638497950000|2021-12-03 02:19:10|213416.4|213266.4|213417.2|213267.2|213418.4|213268.4|213413.3|213263.3|18
1638497960000|2021-12-03 02:19:20|213416.5|213266.5|213420|213270|213420|213270|213416.4|213266.4|13
1638497970000|2021-12-03 02:19:30|213420.1|213270.1|213418|213268|213420.1|213270.1|213417.2|213267.2|9
1638497980000|2021-12-03 02:19:40|213420.3|213270.3|213418.9|213268.9|213426|213276|213417.8|213267.8|12
1638497990000|2021-12-03 02:19:50|213419.1|213269.1|213430|213280|213432.4|213282.4|213417.7|213267.7|16
1638498000000|2021-12-03 02:20:00|213431.1|213281.1|213429.7|213279.7|213431.9|213281.9|213429.6|213279.6|17
1638498010000|2021-12-03 02:20:10|213429.9|213279.9|213429.9|213279.9|213430.9|213280.9|213429.4|213279.4|11
1638498020000|2021-12-03 02:20:20|213430.1|213280.1|213433.7|213283.7|213433.7|213283.7|213429.4|213279.4|14
1638498030000|2021-12-03 02:20:30|213433.3|213283.3|213428.1|213278.1|213433.3|213283.3|213428.1|213278.1|18
1638498040000|2021-12-03 02:20:40|213428.7|213278.7|213428.1|213278.1|213428.7|213278.7|213427.6|213277.6|5
1638498050000|2021-12-03 02:20:50|213428.8|213278.8|213428.4|213278.4|213428.8|213278.8|213427.9|213277.9|11
1638498060000|2021-12-03 02:21:00|213428.5|213278.5|213440.8|213290.8|213443|213343.1|213392.3|213278.5|18
1638498070000|2021-12-03 02:21:10|213441.9|213291.9|213440.4|213290.4|213443.1|213293.1|213439.5|213289.5|9
1638498080000|2021-12-03 02:21:20|213440.7|213290.7|213434.7|213284.7|213440.7|213290.7|213434.7|213284.7|19
1638498090000|2021-12-03 02:21:30|213434.8|213284.8|213435|213285|213435.2|213285.2|213434.3|213284.3|10
1638498100000|2021-12-03 02:21:40|213434.8|213284.8|213434.7|213284.7|213434.8|213284.8|213434.7|213284.7|4
1638498110000|2021-12-03 02:21:50|213434|213284|213447.4|213297.4|213447.4|213353.2|213393.4|213283.8|12
1638498120000|2021-12-03 02:22:00|213446.7|213296.7|213443.5|213293.5|213447.8|213297.8|213442.5|213292.5|12
1638498130000|2021-12-03 02:22:10|213444.4|213294.4|213442.5|213292.5|213444.4|213294.4|213442.5|213292.5|11
1638498140000|2021-12-03 02:22:20|213442.6|213292.6|213444.4|213294.4|213444.4|213294.4|213441.8|213291.8|8
1638498150000|2021-12-03 02:22:30|213443.9|213293.9|213413.2|213363.2|213466.1|213367.4|213413.1|213293.8|16
1638498160000|2021-12-03 02:22:40|213462|213312|213464.5|213314.5|213465.2|213315.2|213462|213312|11
1638498170000|2021-12-03 02:22:50|213464.7|213314.7|213464.5|213314.5|213465.3|213315.3|213464.5|213314.5|7
1638498180000|2021-12-03 02:23:00|213464.7|213314.7|213466.7|213316.7|213467.9|213317.9|213464.5|213314.5|14
1638498190000|2021-12-03 02:23:10|213466.6|213316.6|213413.4|213363.4|213467.5|213364.5|213413.1|213314.8|9
1638498200000|2021-12-03 02:23:20|213414.1|213364.1|213455.5|213305.5|213455.5|213365.6|213414.1|213302.7|11
1638498210000|2021-12-03 02:23:30|213453.9|213303.9|213475.7|213325.7|213476.2|213326.2|213451.8|213301.8|22
1638498220000|2021-12-03 02:23:40|213475.8|213325.8|213476.3|213326.3|213476.3|213326.3|213475.4|213325.4|18
1638498230000|2021-12-03 02:23:50|213475.8|213325.8|213475.5|213325.5|213475.8|213325.8|213473|213323|13
1638498240000|2021-12-03 02:24:00|213475.4|213325.4|213492.7|213342.7|213496.7|213346.7|213475.4|213325.4|21
1638498250000|2021-12-03 02:24:10|213492|213342|213489.6|213339.6|213492|213342|213489.1|213339.1|12
1638498260000|2021-12-03 02:24:20|213490.7|213340.7|213413.6|213363.6|213490.9|213373.7|213413.2|213312.6|10
1638498270000|2021-12-03 02:24:30|213413.4|213363.4|213465.6|213315.6|213466.1|213363.4|213413.4|213313.1|12
1638498280000|2021-12-03 02:24:40|213465.7|213315.7|213466.2|213316.2|213466.2|213316.2|213465.3|213315.3|5
1638498290000|2021-12-03 02:24:50|213466.1|213316.1|213472.1|213322.1|213472.8|213322.8|213465.8|213315.8|14
1638498300000|2021-12-03 02:25:00|213472.3|213322.3|213447.5|213297.5|213472.3|213368.6|213417.5|213296.8|22
1638498310000|2021-12-03 02:25:10|213447.2|213297.2|213407.2|213357.2|213459|213359.5|213407.1|213292.4|21
1638498320000|2021-12-03 02:25:20|213447|213297|213448.1|213298.1|213456.2|213306.2|213446.4|213296.4|21
1638498330000|2021-12-03 02:25:30|213447.7|213297.7|213446.6|213296.6|213448.1|213298.1|213446.3|213296.3|14
1638498340000|2021-12-03 02:25:40|213446.8|213296.8|213446.8|213296.8|213447.1|213297.1|213446.5|213296.5|4
1638498350000|2021-12-03 02:25:50|213446.7|213296.7|213398.5|213348.5|213446.7|213348.9|213394.8|213296.4|9
1638498360000|2021-12-03 02:26:00|213445.3|213295.3|213445.7|213295.7|213445.7|213295.7|213445|213295|6
1638498370000|2021-12-03 02:26:10|213446|213296|213448.2|213298.2|213450.9|213300.9|213445.4|213295.4|11
1638498380000|2021-12-03 02:26:20|213443.2|213293.2|213443.5|213293.5|213457|213353.5|213403.5|213292.7|10
1638498390000|2021-12-03 02:26:30|213447.2|213297.2|213451.1|213301.1|213452.3|213302.3|213447.2|213297.2|14
1638498400000|2021-12-03 02:26:40|213451|213301|213436.8|213386.8|213488.6|213391.7|213408.5|213300.6|22
1638498410000|2021-12-03 02:26:50|213436.4|213386.4|213479.7|213329.7|213480.1|213387.5|213430.8|213329.7|16
1638498420000|2021-12-03 02:27:00|213479.6|213329.6|213476.9|213326.9|213480.5|213330.5|213472.9|213322.9|13
1638498430000|2021-12-03 02:27:10|213476.8|213326.8|213477|213327|213477.8|213327.8|213476.7|213326.7|14
1638498440000|2021-12-03 02:27:20|213477.1|213327.1|213478.5|213328.5|213478.7|213328.7|213477.1|213327.1|11
1638498450000|2021-12-03 02:27:30|213478.7|213328.7|213478.9|213328.9|213478.9|213328.9|213477.9|213327.9|9
1638498460000|2021-12-03 02:27:40|213479|213329|213486.7|213336.7|213487.7|213337.7|213478.9|213328.9|11
1638498470000|2021-12-03 02:27:50|213486.6|213336.6|213495.6|213345.6|213498.6|213348.6|213486.1|213336.1|23
1638498480000|2021-12-03 02:28:00|213495.3|213345.3|213494|213344|213503.4|213353.4|213490|213340|18
1638498490000|2021-12-03 02:28:10|213493.3|213343.3|213493|213343|213493.7|213343.7|213490.8|213340.8|11
1638498500000|2021-12-03 02:28:20|213507.6|213357.6|213494.5|213344.5|213507.6|213405.3|213440.2|213340.7|16
1638498510000|2021-12-03 02:28:30|213493.6|213343.6|213451.4|213401.4|213509.7|213410.3|213451.4|213340.7|25
1638498520000|2021-12-03 02:28:40|213451.5|213401.5|213490.5|213340.5|213499.2|213401.8|213439|213340.5|17
1638498530000|2021-12-03 02:28:50|213496|213346|213507.9|213357.9|213508.9|213390.5|213440.3|213341|20
1638498540000|2021-12-03 02:29:00|213509.4|213359.4|213499|213349|213510.1|213360.1|213499|213349|18
1638498550000|2021-12-03 02:29:10|213450.2|213400.2|213490|213340|213496.7|213400.4|213438.9|213338.8|17
1638498560000|2021-12-03 02:29:20|213489.7|213339.7|213492.4|213342.4|213492.4|213342.4|213489.6|213339.6|13
1638498570000|2021-12-03 02:29:30|213491.7|213341.7|213490.9|213340.9|213492.7|213342.7|213490.9|213340.9|11
1638498580000|2021-12-03 02:29:40|213491|213341|213444.5|213294.5|213491|213343.9|213393.9|213294.1|9
1638498590000|2021-12-03 02:29:50|213444.3|213294.3|213439.3|213289.3|213446.3|213296.3|213438.4|213288.4|23
1638498600000|2021-12-03 02:30:00|213448.7|213298.7|213443.6|213293.6|213448.7|213350.1|213393.5|213293.6|16
1638498610000|2021-12-03 02:30:10|213455.3|213305.3|213446.2|213296.2|213463|213358.7|213408.3|213296.1|24
1638498620000|2021-12-03 02:30:20|213447|213297|213445.7|213295.7|213448.6|213298.6|213444.4|213294.4|12
1638498630000|2021-12-03 02:30:30|213446.3|213296.3|213447.3|213297.3|213448|213298|213445.7|213295.7|10
1638498640000|2021-12-03 02:30:40|213446.9|213296.9|213395.5|213345.5|213447.7|213345.5|213395.5|213296|17
1638498650000|2021-12-03 02:30:50|213395.8|213345.8|213394.1|213344.1|213396.6|213346.6|213393.3|213343.3|15
1638498660000|2021-12-03 02:31:00|213393.5|213343.5|213443.6|213293.6|213447.1|213343.7|213393.5|213277|14
1638498670000|2021-12-03 02:31:10|213444|213294|213444.7|213294.7|213447.2|213297.2|213443.6|213293.6|16
1638498680000|2021-12-03 02:31:20|213444.3|213294.3|213446.9|213296.9|213447.3|213297.3|213444.3|213294.3|7
1638498690000|2021-12-03 02:31:30|213446.6|213296.6|213446.7|213296.7|213447.6|213297.6|213446.4|213296.4|9
1638498700000|2021-12-03 02:31:40|213446.5|213296.5|213446.1|213296.1|213448|213298|213445.5|213295.5|12
1638498710000|2021-12-03 02:31:50|213444.1|213294.1|213445.7|213295.7|213445.8|213295.8|213444.1|213294.1|9
1638498720000|2021-12-03 02:32:00|213445.6|213295.6|213437.5|213287.5|213446.6|213296.6|213437.2|213287.2|16
1638498730000|2021-12-03 02:32:10|213438.1|213288.1|213437.1|213287.1|213438.3|213288.3|213436.6|213286.6|12
1638498740000|2021-12-03 02:32:20|213437.3|213287.3|213437.6|213287.6|213438.2|213288.2|213436.9|213286.9|8
1638498750000|2021-12-03 02:32:30|213436|213286|213437|213287|213437|213287|213436|213286|7
1638498760000|2021-12-03 02:32:40|213436.8|213286.8|213436.1|213286.1|213440.6|213290.6|213434.9|213284.9|12
1638498770000|2021-12-03 02:32:50|213435.7|213285.7|213398|213348|213448.1|213348|213398|213284.2|11
1638498780000|2021-12-03 02:33:00|213460.5|213310.5|213465.7|213315.7|213468.7|213363|213406.7|213307.3|15
1638498790000|2021-12-03 02:33:10|213465.8|213315.8|213484.9|213334.9|213507|213357|213463.9|213313.9|23
1638498800000|2021-12-03 02:33:20|213484.8|213334.8|213481.2|213331.2|213489.3|213339.3|213479.2|213329.2|18
1638498810000|2021-12-03 02:33:30|213481.5|213331.5|213482.4|213332.4|213483.1|213333.1|213481.4|213331.4|16
1638498820000|2021-12-03 02:33:40|213482|213332|213483|213333|213483.5|213333.5|213481.1|213331.1|17
1638498830000|2021-12-03 02:33:50|213482.5|213332.5|213482.3|213332.3|213483.4|213333.4|213482|213332|16
1638498840000|2021-12-03 02:34:00|213482.4|213332.4|213486.3|213336.3|213487|213337|213481.8|213331.8|29
1638498850000|2021-12-03 02:34:10|213486.6|213336.6|213483.4|213333.4|213486.6|213336.6|213483.2|213333.2|14
1638498860000|2021-12-03 02:34:20|213483.2|213333.2|213482.3|213332.3|213483.2|213333.2|213479.1|213329.1|9
1638498870000|2021-12-03 02:34:30|213481.8|213331.8|213482.6|213332.6|213483.2|213333.2|213481.8|213331.8|5
1638498880000|2021-12-03 02:34:40|213482.7|213332.7|213484.4|213334.4|213485.8|213335.8|213481.7|213331.7|12
1638498890000|2021-12-03 02:34:50|213485.3|213335.3|213484.1|213334.1|213485.8|213335.8|213477.7|213327.7|19
1638498900000|2021-12-03 02:35:00|213483.3|213333.3|213482.3|213332.3|213485.5|213335.5|213479.4|213329.4|23
1638498910000|2021-12-03 02:35:10|213478.2|213328.2|213481.6|213331.6|213482.9|213332.9|213477.5|213327.5|19
1638498920000|2021-12-03 02:35:20|213482.4|213332.4|213482.1|213332.1|213483.5|213333.5|213481.7|213331.7|20
1638498930000|2021-12-03 02:35:30|213482|213332|213475.1|213325.1|213483.1|213333.1|213465.5|213315.5|17
1638498940000|2021-12-03 02:35:40|213475.8|213325.8|213475.7|213325.7|213477.5|213327.5|213470.2|213320.2|9
1638498950000|2021-12-03 02:35:50|213475.4|213325.4|213471.5|213321.5|213476|213326|213471.5|213321.5|7
1638498960000|2021-12-03 02:36:00|213472.2|213322.2|213475|213325|213475|213325|213472.2|213322.2|11
1638498970000|2021-12-03 02:36:10|213477|213327|213474.4|213324.4|213479|213329|213473.8|213323.8|7
1638498980000|2021-12-03 02:36:20|213475.3|213325.3|213473.2|213323.2|213476.5|213326.5|213473.2|213323.2|8
1638498990000|2021-12-03 02:36:30|213472.7|213322.7|213468.5|213318.5|213480.6|213330.6|213456.8|213306.8|17
1638499000000|2021-12-03 02:36:40|213472.4|213322.4|213476.6|213326.6|213476.6|213326.6|213470.6|213320.6|9
1638499010000|2021-12-03 02:36:50|213476.2|213326.2|213472.4|213322.4|213476.3|213326.3|213468.3|213318.3|18
1638499020000|2021-12-03 02:37:00|213471.2|213321.2|213469.5|213319.5|213471.2|213321.2|213460.5|213310.5|19
1638499030000|2021-12-03 02:37:10|213467.5|213317.5|213474.6|213324.6|213480|213330|213467.5|213317.5|25
1638499040000|2021-12-03 02:37:20|213474.4|213324.4|213473.6|213323.6|213475.5|213325.5|213473.6|213323.6|30
1638499050000|2021-12-03 02:37:30|213473.8|213323.8|213474.7|213324.7|213476.6|213326.6|213473.8|213323.8|30
1638499060000|2021-12-03 02:37:40|213474.9|213324.9|213475.8|213325.8|213476.4|213326.4|213472.7|213322.7|35
1638499070000|2021-12-03 02:37:50|213476.1|213326.1|213475.7|213325.7|213477.1|213327.1|213474.4|213324.4|34
1638499080000|2021-12-03 02:38:00|213474.5|213324.5|213471.8|213321.8|213476.1|213326.1|213471.8|213321.8|26
1638499090000|2021-12-03 02:38:10|213469.8|213319.8|213475.1|213325.1|213475.1|213325.1|213469|213319|22
1638499100000|2021-12-03 02:38:20|213474.9|213324.9|213462.8|213312.8|213474.9|213324.9|213457.3|213307.3|18
1638499110000|2021-12-03 02:38:30|213468.8|213318.8|213469.8|213319.8|213473.2|213323.2|213468.8|213318.8|8
1638499120000|2021-12-03 02:38:40|213473.2|213323.2|213470.4|213320.4|213473.3|213323.3|213470.4|213320.4|6
1638499130000|2021-12-03 02:38:50|213472.4|213322.4|213474.4|213324.4|213475.4|213325.4|213472|213322|13
1638499140000|2021-12-03 02:39:00|213475|213325|213468.9|213318.9|213475.7|213325.7|213462.6|213312.6|18
1638499150000|2021-12-03 02:39:10|213472.9|213322.9|213487.1|213337.1|213489.2|213339.2|213469.7|213319.7|18
1638499160000|2021-12-03 02:39:20|213487.9|213337.9|213483.8|213333.8|213487.9|213337.9|213483.6|213333.6|19
1638499170000|2021-12-03 02:39:30|213484|213334|213509.4|213359.4|213511.5|213361.5|213484|213334|27
1638499180000|2021-12-03 02:39:40|213510.3|213360.3|213503.1|213353.1|213513|213363|213498.8|213348.8|22
1638499190000|2021-12-03 02:39:50|213499.8|213349.8|213500.8|213350.8|213501.4|213351.4|213496.5|213346.5|21
1638499200000|2021-12-03 02:40:00|213499.3|213349.3|213476|213326|213499.3|213349.3|213467.2|213317.2|25
1638499210000|2021-12-03 02:40:10|213478.9|213328.9|213475.2|213325.2|213478.9|213328.9|213473.4|213323.4|22
1638499220000|2021-12-03 02:40:20|213474|213324|213467.9|213317.9|213474|213324|213462.4|213312.4|16
1638499230000|2021-12-03 02:40:30|213467.8|213317.8|213468.2|213318.2|213473.4|213323.4|213464.5|213314.5|17
1638499240000|2021-12-03 02:40:40|213470.8|213320.8|213457.4|213307.4|213470.8|213320.8|213454.4|213304.4|20
1638499250000|2021-12-03 02:40:50|213462|213312|213459|213309|213467.4|213317.4|213459|213309|10
1638499260000|2021-12-03 02:41:00|213451.5|213301.5|213438.1|213288.1|213468|213318|213437.7|213287.7|26
1638499270000|2021-12-03 02:41:10|213434.5|213284.5|213453.7|213303.7|213471.2|213358|213408|213284.4|28
1638499280000|2021-12-03 02:41:20|213456|213306|213455.5|213305.5|213458.4|213308.4|213452.3|213302.3|11
1638499290000|2021-12-03 02:41:30|213456.1|213306.1|213455.5|213305.5|213457.5|213307.5|213453.1|213303.1|11
1638499300000|2021-12-03 02:41:40|213455.9|213305.9|213471.9|213321.9|213472.5|213322.5|213454.1|213304.1|11
1638499310000|2021-12-03 02:41:50|213472.7|213322.7|213459.2|213309.2|213473|213366.8|213416.8|213303.6|15
1638499320000|2021-12-03 02:42:00|213454.2|213304.2|213405|213355|213475.4|213355|213404.1|213302.7|22
1638499330000|2021-12-03 02:42:10|213400.1|213350.1|213460.1|213310.1|213465.9|213368.8|213397.7|213309.5|15
1638499340000|2021-12-03 02:42:20|213459.8|213309.8|213461.2|213311.2|213467.4|213364|213410.8|213301.4|20
1638499350000|2021-12-03 02:42:30|213461.7|213311.7|213460.5|213310.5|213472.5|213366.9|213416.9|213306.6|21
1638499360000|2021-12-03 02:42:40|213460.2|213310.2|213417.1|213367.1|213466.9|213367.3|213417.1|213303.5|12
1638499370000|2021-12-03 02:42:50|213420|213370|213479.2|213329.2|213479.5|213370|213414.5|213322.9|13
1638499380000|2021-12-03 02:43:00|213478.6|213328.6|213476.7|213326.7|213478.6|213328.6|213474.8|213324.8|9
1638499390000|2021-12-03 02:43:10|213474.6|213324.6|213477.1|213327.1|213479|213329|213474.6|213324.6|9
1638499400000|2021-12-03 02:43:20|213476.5|213326.5|213474.8|213324.8|213476.6|213326.6|213474.7|213324.7|5
1638499410000|2021-12-03 02:43:30|213471.6|213321.6|213474.8|213324.8|213478|213328|213471.6|213321.6|6
1638499420000|2021-12-03 02:43:40|213475.9|213325.9|213473.2|213323.2|213476.6|213326.6|213468.1|213318.1|6
1638499430000|2021-12-03 02:43:50|213470|213320|213478.2|213328.2|213480.1|213330.1|213469.5|213319.5|9
1638499440000|2021-12-03 02:44:00|213473.2|213323.2|213481.9|213331.9|213483|213333|213473.2|213323.2|20
1638499450000|2021-12-03 02:44:10|213490.8|213340.8|213523|213373|213523|213373|213490.8|213340.8|22
1638499460000|2021-12-03 02:44:20|213520.1|213370.1|213523.3|213373.3|213523.3|213373.3|213520.1|213370.1|9
1638499470000|2021-12-03 02:44:30|213522.9|213372.9|213523|213373|213523|213373|213520.8|213370.8|14
1638499480000|2021-12-03 02:44:40|213522.5|213372.5|213522|213372|213522.9|213372.9|213521.1|213371.1|11
1638499490000|2021-12-03 02:44:50|213522.5|213372.5|213522.9|213372.9|213523.2|213373.2|213520.9|213370.9|15
1638499500000|2021-12-03 02:45:00|213523.7|213373.7|213493.1|213343.1|213523.7|213373.7|213493.1|213343.1|12
1638499510000|2021-12-03 02:45:10|213493|213343|213486.9|213336.9|213504.4|213354.4|213480.5|213330.5|23
1638499520000|2021-12-03 02:45:20|213487.5|213337.5|213488.1|213338.1|213488.8|213338.8|213486|213336|15
1638499530000|2021-12-03 02:45:30|213488|213338|213487.9|213337.9|213488.3|213338.3|213486.2|213336.2|9
1638499540000|2021-12-03 02:45:40|213488.4|213338.4|213487.6|213337.6|213488.8|213338.8|213487.2|213337.2|12
1638499550000|2021-12-03 02:45:50|213488.6|213338.6|213493|213343|213511.6|213395.8|213441.8|213332.8|24
1638499560000|2021-12-03 02:46:00|213493.7|213343.7|213491.6|213341.6|213493.7|213343.7|213490.5|213340.5|12
1638499570000|2021-12-03 02:46:10|213491.3|213341.3|213492.3|213342.3|213492.3|213342.3|213489.6|213339.6|11
1638499580000|2021-12-03 02:46:20|213491.1|213341.1|213495|213345|213495.1|213345.1|213490.7|213340.7|14
1638499590000|2021-12-03 02:46:30|213494.9|213344.9|213489.9|213339.9|213502.7|213397|213445|213337.5|19
1638499600000|2021-12-03 02:46:40|213487.4|213337.4|213491.8|213341.8|213493.5|213343.5|213487.3|213337.3|10
1638499610000|2021-12-03 02:46:50|213491.6|213341.6|213508.2|213358.2|213508.2|213358.2|213491.6|213341.6|16
1638499620000|2021-12-03 02:47:00|213445.3|213395.3|213487.1|213337.1|213491.3|213395.5|213444.9|213335.1|12
1638499630000|2021-12-03 02:47:10|213487.4|213337.4|213489.8|213339.8|213490.7|213391.8|213440.4|213336.8|14
1638499640000|2021-12-03 02:47:20|213488.5|213338.5|213491.1|213341.1|213491.2|213341.2|213488.1|213338.1|10
1638499650000|2021-12-03 02:47:30|213492.6|213342.6|213491.8|213341.8|213506.2|213396.1|213438.2|213341.8|16
1638499660000|2021-12-03 02:47:40|213492.1|213342.1|213442.6|213392.6|213492.1|213394.1|213439.1|213342.1|11
1638499670000|2021-12-03 02:47:50|213440.8|213390.8|213443.3|213393.3|213443.3|213393.3|213440.7|213390.7|9
1638499680000|2021-12-03 02:48:00|213442.7|213392.7|213443.1|213393.1|213448|213398|213441.1|213391.1|15
1638499690000|2021-12-03 02:48:10|213443.3|213393.3|213485.3|213335.3|213489|213393.4|213442|213330|14
1638499700000|2021-12-03 02:48:20|213433.2|213283.2|213407.3|213257.3|213433.2|213283.2|213401.7|213251.7|26
1638499710000|2021-12-03 02:48:30|213407.5|213257.5|213410.2|213260.2|213410.7|213260.7|213404|213254|15
1638499720000|2021-12-03 02:48:40|213409.5|213259.5|213407|213257|213409.5|213259.5|213406.4|213256.4|14
1638499730000|2021-12-03 02:48:50|213405.2|213255.2|213408|213258|213412.5|213262.5|213405.2|213255.2|17
1638499740000|2021-12-03 02:49:00|213407.9|213257.9|213357|213307|213408|213308.5|213356|213256.8|16
1638499750000|2021-12-03 02:49:10|213356.8|213306.8|213356.9|213306.9|213358.6|213308.6|213356|213306|10
1638499760000|2021-12-03 02:49:20|213357.9|213307.9|213357.5|213307.5|213358.3|213308.3|213356.6|213306.6|12
1638499770000|2021-12-03 02:49:30|213358.2|213308.2|213408.2|213258.2|213410.6|213308.2|213358.2|213258.2|6
1638499780000|2021-12-03 02:49:40|213409.3|213259.3|213401.3|213251.3|213409.3|213304.9|213354.9|213250.5|11
1638499790000|2021-12-03 02:49:50|213403.9|213253.9|213409.3|213259.3|213409.3|213259.3|213400.6|213250.6|10
1638499800000|2021-12-03 02:50:00|213410.6|213260.6|213404.9|213254.9|213411.8|213315.1|213355.2|213252.8|16
1638499810000|2021-12-03 02:50:10|213403.2|213253.2|213412.8|213262.8|213412.8|213262.8|213402.5|213252.5|21
1638499820000|2021-12-03 02:50:20|213424.9|213274.9|213420.2|213270.2|213424.9|213274.9|213420.1|213270.1|19
1638499830000|2021-12-03 02:50:30|213419.5|213269.5|213414.4|213264.4|213419.5|213269.5|213408.5|213258.5|18
1638499840000|2021-12-03 02:50:40|213415.5|213265.5|213398|213248|213428.9|213302.4|213350.3|213242.5|22
1638499850000|2021-12-03 02:50:50|213398.3|213248.3|213397|213247|213398.5|213248.5|213396.9|213246.9|9
1638499860000|2021-12-03 02:51:00|213396.5|213246.5|213401.7|213251.7|213402.6|213252.6|213396.5|213246.5|18
1638499870000|2021-12-03 02:51:10|213401.6|213251.6|213402|213252|213404.5|213254.5|213401.6|213251.6|16
1638499880000|2021-12-03 02:51:20|213402.2|213252.2|213396.6|213246.6|213402.5|213252.5|213396.4|213246.4|13
1638499890000|2021-12-03 02:51:30|213397.3|213247.3|213394.8|213244.8|213397.3|213247.3|213394.8|213244.8|5
1638499900000|2021-12-03 02:51:40|213394.7|213244.7|213397|213247|213397.9|213247.9|213394.6|213244.6|6
1638499910000|2021-12-03 02:51:50|213397.8|213247.8|213393.9|213243.9|213398.6|213248.6|213392.8|213242.8|10
1638499920000|2021-12-03 02:52:00|213393.1|213243.1|213395.2|213245.2|213396.4|213246.4|213392.5|213242.5|9
1638499930000|2021-12-03 02:52:10|213395|213245|213389.5|213239.5|213395.2|213245.2|213389.5|213239.5|10
1638499940000|2021-12-03 02:52:20|213390.6|213240.6|213392.1|213242.1|213393|213243|213389.2|213239.2|13
1638499950000|2021-12-03 02:52:30|213391.6|213241.6|213355.8|213205.8|213391.6|213241.6|213354.2|213204.2|20
1638499960000|2021-12-03 02:52:40|213355.6|213205.6|213361.4|213211.4|213361.4|213263.5|213313.5|213205.3|14
1638499970000|2021-12-03 02:52:50|213362.3|213212.3|213359.6|213209.6|213364.7|213214.7|213358.8|213208.8|20
1638499980000|2021-12-03 02:53:00|213360.3|213210.3|213305.3|213255.3|213369.7|213256|213305.3|213206.6|21
1638499990000|2021-12-03 02:53:10|213305|213255|213361.8|213211.8|213361.8|213262.6|213302.4|213210.5|10
1638500000000|2021-12-03 02:53:20|213362.2|213212.2|213361.3|213211.3|213364.3|213214.3|213360.9|213210.9|12
1638500010000|2021-12-03 02:53:30|213361.5|213211.5|213360.6|213210.6|213362.7|213212.7|213357.7|213207.7|20
1638500020000|2021-12-03 02:53:40|213360.3|213210.3|213368.3|213218.3|213379.2|213268|213318|213210.3|19
1638500030000|2021-12-03 02:53:50|213368.8|213218.8|213330.4|213280.4|213376.7|213280.4|213325.4|213217.3|16
1638500040000|2021-12-03 02:54:00|213330.7|213280.7|213380.1|213230.1|213380.8|213280.9|213328.8|213228.5|20
1638500050000|2021-12-03 02:54:10|213380|213230|213381.2|213231.2|213387.1|213237.1|213378.9|213228.9|17
1638500060000|2021-12-03 02:54:20|213381.4|213231.4|213381.8|213231.8|213382.1|213232.1|213380.4|213230.4|8
1638500070000|2021-12-03 02:54:30|213380.9|213230.9|213381.1|213231.1|213385.7|213235.7|213380.9|213230.9|12
1638500080000|2021-12-03 02:54:40|213381.2|213231.2|213380.8|213230.8|213381.9|213231.9|213378.6|213228.6|10
1638500090000|2021-12-03 02:54:50|213379.7|213229.7|213316.7|213266.7|213382.2|213272.1|213315.7|213216.4|11
1638500100000|2021-12-03 02:55:00|213317.3|213267.3|213314.5|213264.5|213372.3|213273.2|213314.5|213213.6|20
1638500110000|2021-12-03 02:55:10|213317.9|213267.9|213368.4|213218.4|213368.4|213270.2|213315.6|213216.4|12
1638500120000|2021-12-03 02:55:20|213369.1|213219.1|213363.3|213213.3|213369.1|213219.1|213363.1|213213.1|13
1638500130000|2021-12-03 02:55:30|213362.8|213212.8|213381.8|213231.8|213385.5|213235.5|213362.8|213212.8|19
1638500140000|2021-12-03 02:55:40|213382.2|213232.2|213383.4|213233.4|213383.4|213233.4|213378.1|213228.1|12
1638500150000|2021-12-03 02:55:50|213382.9|213232.9|213380.1|213230.1|213384|213234|213374.2|213224.2|19
1638500160000|2021-12-03 02:56:00|213380.4|213230.4|213378|213228|213381.1|213231.1|213374.8|213224.8|21
1638500170000|2021-12-03 02:56:10|213378.2|213228.2|213376.7|213226.7|213384.5|213234.5|213376.7|213226.7|16
1638500180000|2021-12-03 02:56:20|213376.6|213226.6|213371.1|213221.1|213378.8|213273.2|213316.8|213219.1|20
1638500190000|2021-12-03 02:56:30|213369.4|213219.4|213369.4|213219.4|213371.7|213221.7|213367.1|213217.1|12
1638500200000|2021-12-03 02:56:40|213368.7|213218.7|213372.1|213222.1|213373.6|213223.6|213366.7|213216.7|15
1638500210000|2021-12-03 02:56:50|213371.4|213221.4|213369.5|213219.5|213371.5|213221.5|213368|213218|13
1638500220000|2021-12-03 02:57:00|213369.8|213219.8|213367.5|213217.5|213370.4|213220.4|213366.9|213216.9|12
1638500230000|2021-12-03 02:57:10|213367.1|213217.1|213371.7|213221.7|213371.7|213221.7|213367.1|213217.1|17
1638500240000|2021-12-03 02:57:20|213371.6|213221.6|213371.5|213221.5|213372.6|213222.6|213370.6|213220.6|15
1638500250000|2021-12-03 02:57:30|213372|213222|213386|213236|213387.7|213287.6|213337.3|213222|20
1638500260000|2021-12-03 02:57:40|213385.8|213235.8|213384.3|213234.3|213385.8|213235.8|213383.6|213233.6|14
1638500270000|2021-12-03 02:57:50|213384.2|213234.2|213385.3|213235.3|213387.1|213237.1|213384.2|213234.2|6
1638500280000|2021-12-03 02:58:00|213323.2|213273.2|213371.5|213221.5|213373.4|213273.2|213319.2|213212.5|12
1638500290000|2021-12-03 02:58:10|213371.8|213221.8|213360.1|213210.1|213372.6|213222.6|213358.9|213208.9|17
1638500300000|2021-12-03 02:58:20|213360.7|213210.7|213357.2|213207.2|213360.7|213210.7|213352.1|213202.1|17
1638500310000|2021-12-03 02:58:30|213356.8|213206.8|213358.9|213208.9|213358.9|213208.9|213356.1|213206.1|16
1638500320000|2021-12-03 02:58:40|213358.7|213208.7|213360.4|213210.4|213360.8|213210.8|213358.7|213208.7|12
1638500330000|2021-12-03 02:58:50|213360.2|213210.2|213358.7|213208.7|213360.9|213210.9|213357.4|213207.4|11
1638500340000|2021-12-03 02:59:00|213361|213211|213360.1|213210.1|213361|213211|213357.4|213207.4|9
1638500350000|2021-12-03 02:59:10|213360|213210|213360.4|213210.4|213361|213211|213360|213210|8
1638500360000|2021-12-03 02:59:20|213361.9|213211.9|213359.5|213209.5|213361.9|213211.9|213358.1|213208.1|9
1638500370000|2021-12-03 02:59:30|213359.3|213209.3|213357.6|213207.6|213359.3|213209.3|213355|213205|17
1638500380000|2021-12-03 02:59:40|213358.1|213208.1|213360.1|213210.1|213362|213212|213358.1|213208.1|11
1638500390000|2021-12-03 02:59:50|213360.8|213210.8|213362.4|213212.4|213362.4|213212.4|213359|213209|13
1638500400000|2021-12-03 03:00:00|213360.6|213210.6|213360.3|213210.3|213360.9|213210.9|213359.5|213209.5|13
1638500410000|2021-12-03 03:00:10|213360.4|213210.4|213360|213210|213361.4|213211.4|213359.3|213209.3|16
1638500420000|2021-12-03 03:00:20|213360.3|213210.3|213360.1|213210.1|213361|213211|213359.6|213209.6|10
1638500430000|2021-12-03 03:00:30|213359.9|213209.9|213358.4|213208.4|213360.4|213210.4|213358.2|213208.2|10
1638500440000|2021-12-03 03:00:40|213358.3|213208.3|213353.3|213203.3|213358.9|213208.9|213351.5|213201.5|16
1638500450000|2021-12-03 03:00:50|213352.9|213202.9|213352.6|213202.6|213354.9|213204.9|213351.5|213201.5|18
1638500460000|2021-12-03 03:01:00|213352.5|213202.5|213354.2|213204.2|213354.4|213204.4|213352|213202|14
1638500470000|2021-12-03 03:01:10|213353.7|213203.7|213358.2|213208.2|213358.4|213208.4|213353.2|213203.2|16
1638500480000|2021-12-03 03:01:20|213358.1|213208.1|213358.4|213208.4|213359.4|213209.4|213357|213207|17
1638500490000|2021-12-03 03:01:30|213357.4|213207.4|213372.2|213222.2|213372.2|213222.2|213356.9|213206.9|20
1638500500000|2021-12-03 03:01:40|213371.3|213221.3|213372.6|213222.6|213378.4|213274.4|213322.7|213221.2|14
1638500510000|2021-12-03 03:01:50|213371.9|213221.9|213320.5|213270.5|213387.2|213270.5|213319.5|213220.1|23
1638500520000|2021-12-03 03:02:00|213320.8|213270.8|213376|213226|213376.1|213271.8|213320.8|213215.1|13
1638500530000|2021-12-03 03:02:10|213375.4|213225.4|213368.9|213218.9|213376.2|213226.2|213368.9|213218.9|14
1638500540000|2021-12-03 03:02:20|213366.5|213216.5|213367.2|213217.2|213368.9|213267.5|213316.4|213210.5|17
1638500550000|2021-12-03 03:02:30|213368.7|213218.7|213368.2|213218.2|213373.1|213223.1|213367.9|213217.9|16
1638500560000|2021-12-03 03:02:40|213368.1|213218.1|213370.6|213220.6|213371.8|213221.8|213368.1|213218.1|5
1638500570000|2021-12-03 03:02:50|213370.4|213220.4|213310.7|213260.7|213370.6|213261.3|213309.4|213208.3|15
1638500580000|2021-12-03 03:03:00|213314.5|213264.5|213364.2|213214.2|213368.2|213264.5|213314.5|213213.4|15
1638500590000|2021-12-03 03:03:10|213364.6|213214.6|213365|213215|213366|213216|213364.1|213214.1|9
1638500600000|2021-12-03 03:03:20|213365.5|213215.5|213363.8|213213.8|213365.5|213215.5|213363.6|213213.6|12
1638500610000|2021-12-03 03:03:30|213363.5|213213.5|213306.9|213256.9|213363.5|213257.9|213303.8|213204.1|17
1638500620000|2021-12-03 03:03:40|213358.5|213208.5|213360.2|213210.2|213361.6|213265|213309.5|213208.5|17
1638500630000|2021-12-03 03:03:50|213360.7|213210.7|213361.1|213211.1|213361.4|213211.4|213357.7|213207.7|14
1638500640000|2021-12-03 03:04:00|213361.5|213211.5|213355.9|213205.9|213362.1|213256.4|213306.4|213205.9|15
1638500650000|2021-12-03 03:04:10|213358.3|213208.3|213359.9|213209.9|213362.3|213212.3|213354|213204|18
1638500660000|2021-12-03 03:04:20|213360|213210|213306.4|213256.4|213361.4|213258|213306.4|213209.9|16
1638500670000|2021-12-03 03:04:30|213305.9|213255.9|213317.1|213267.1|213366|213269.3|213305.9|213212|22
1638500680000|2021-12-03 03:04:40|213318.2|213268.2|213317.6|213267.6|213318.9|213268.9|213316.7|213266.7|15
1638500690000|2021-12-03 03:04:50|213315.7|213265.7|213315.8|213265.8|213317.6|213267.6|213315.3|213265.3|15
1638500700000|2021-12-03 03:05:00|213314.9|213264.9|213362.4|213212.4|213363.2|213264.9|213309|213211.6|21
1638500710000|2021-12-03 03:05:10|213360.9|213210.9|213370.5|213220.5|213370.5|213220.5|213360.3|213210.3|22
1638500720000|2021-12-03 03:05:20|213368.4|213218.4|213368.2|213218.2|213369|213219|213367.9|213217.9|10
1638500730000|2021-12-03 03:05:30|213369|213219|213362.3|213212.3|213370|213220|213361.5|213211.5|11
1638500740000|2021-12-03 03:05:40|213361.5|213211.5|213361.3|213211.3|213362.8|213212.8|213361.2|213211.2|12
1638500750000|2021-12-03 03:05:50|213361.9|213211.9|213362.6|213212.6|213362.6|213212.6|213357.8|213207.8|16
1638500760000|2021-12-03 03:06:00|213361.5|213211.5|213361.2|213211.2|213365.4|213215.4|213361.2|213211.2|21
1638500770000|2021-12-03 03:06:10|213361.1|213211.1|213363.7|213213.7|213365.6|213215.6|213361.1|213211.1|16
1638500780000|2021-12-03 03:06:20|213364.6|213214.6|213363.2|213213.2|213365.3|213215.3|213362.5|213212.5|19
1638500790000|2021-12-03 03:06:30|213362.4|213212.4|213363.7|213213.7|213364|213214|213362.4|213212.4|10
1638500800000|2021-12-03 03:06:40|213362.9|213212.9|213358.2|213208.2|213363|213258.6|213305.1|213203.9|19
1638500810000|2021-12-03 03:06:50|213358.6|213208.6|213358.7|213208.7|213359.6|213209.6|213355.5|213205.5|22
1638500820000|2021-12-03 03:07:00|213358.8|213208.8|213359.8|213209.8|213359.9|213209.9|213356.7|213206.7|23
1638500830000|2021-12-03 03:07:10|213359.5|213209.5|213360.2|213210.2|213360.2|213210.2|213356.6|213206.6|17
1638500840000|2021-12-03 03:07:20|213360.7|213210.7|213361.4|213211.4|213361.4|213211.4|213358.7|213208.7|16
1638500850000|2021-12-03 03:07:30|213361.9|213211.9|213357.6|213207.6|213361.9|213211.9|213355.9|213205.9|14
1638500860000|2021-12-03 03:07:40|213310.1|213260.1|213356.5|213206.5|213368.2|213265.1|213310.1|213201.4|12
1638500870000|2021-12-03 03:07:50|213353.8|213203.8|213307.4|213257.4|213357.3|213257.4|213306.8|213203|6
1638500880000|2021-12-03 03:08:00|213305.6|213255.6|213352.4|213202.4|213356.1|213257.2|213305.6|213199.4|9
1638500890000|2021-12-03 03:08:10|213352.8|213202.8|213351.1|213201.1|213353.5|213203.5|213351|213201|11
1638500900000|2021-12-03 03:08:20|213351|213201|213354.8|213204.8|213355.6|213254.5|213304.1|213201|14
1638500910000|2021-12-03 03:08:30|213355.7|213205.7|213358.9|213208.9|213358.9|213208.9|213353.1|213203.1|14
1638500920000|2021-12-03 03:08:40|213358.4|213208.4|213359.8|213209.8|213361.7|213211.7|213357.9|213207.9|18
1638500930000|2021-12-03 03:08:50|213360.4|213210.4|213359|213209|213361|213211|213358.2|213208.2|21
1638500940000|2021-12-03 03:09:00|213360|213210|213361.6|213211.6|213362|213212|213359.5|213209.5|13
1638500950000|2021-12-03 03:09:10|213361.9|213211.9|213321.3|213271.3|213363.7|213271.4|213317.5|213211.9|16
1638500960000|2021-12-03 03:09:20|213320.6|213270.6|213355.3|213205.3|213363.7|213270.9|213310.4|213204.8|16
1638500970000|2021-12-03 03:09:30|213355.7|213205.7|213354.9|213204.9|213356.7|213206.7|213354.4|213204.4|12
1638500980000|2021-12-03 03:09:40|213355.2|213205.2|213356.3|213206.3|213356.3|213206.3|213354|213204|6
1638500990000|2021-12-03 03:09:50|213356.4|213206.4|213356.6|213206.6|213357.7|213207.7|213355.9|213205.9|12
1638501000000|2021-12-03 03:10:00|213356.7|213206.7|213355.9|213205.9|213357|213207|213354.3|213204.3|14
1638501010000|2021-12-03 03:10:10|213306.2|213256.2|213358.3|213208.3|213362.7|213256.5|213305.9|213204.2|17
1638501020000|2021-12-03 03:10:20|213358.5|213208.5|213306.4|213256.4|213360.3|213256.4|213303.9|213208.5|16
1638501030000|2021-12-03 03:10:30|213306.5|213256.5|213354.5|213204.5|213356.3|213257.2|213306.2|213203.5|10
1638501040000|2021-12-03 03:10:40|213354.3|213204.3|213356|213206|213356.6|213206.6|213354.3|213204.3|13
1638501050000|2021-12-03 03:10:50|213356.1|213206.1|213355.7|213205.7|213359.7|213209.7|213351.7|213201.7|13
1638501060000|2021-12-03 03:11:00|213356|213206|213356.4|213206.4|213359.1|213209.1|213353.8|213203.8|11
1638501070000|2021-12-03 03:11:10|213356.8|213206.8|213329.3|213179.3|213368|213218|213328.6|213178.6|25
1638501080000|2021-12-03 03:11:20|213329|213179|213323.3|213173.3|213329|213179|213323.3|213173.3|11
1638501090000|2021-12-03 03:11:30|213322.3|213172.3|213325|213175|213326.8|213176.8|213322.3|213172.3|8
1638501100000|2021-12-03 03:11:40|213324.1|213174.1|213315.8|213165.8|213325|213175|213311.7|213161.7|10
1638501110000|2021-12-03 03:11:50|213316|213166|213333.9|213183.9|213336|213186|213313.6|213163.6|21
1638501120000|2021-12-03 03:12:00|213333.7|213183.7|213334.8|213184.8|213335.8|213185.8|213333.2|213183.2|11
1638501130000|2021-12-03 03:12:10|213335.2|213185.2|213335.3|213185.3|213335.9|213185.9|213334.7|213184.7|7
1638501140000|2021-12-03 03:12:20|213335.9|213185.9|213334.5|213184.5|213335.9|213185.9|213334.5|213184.5|3
1638501150000|2021-12-03 03:12:30|213334.1|213184.1|213335.5|213185.5|213335.5|213185.5|213333.7|213183.7|6
1638501160000|2021-12-03 03:12:40|213334.4|213184.4|213334.8|213184.8|213337.6|213187.6|213334.4|213184.4|6
1638501170000|2021-12-03 03:12:50|213332.2|213182.2|213340.4|213190.4|213340.4|213190.4|213332.2|213182.2|9
1638501180000|2021-12-03 03:13:00|213341.3|213191.3|213342.8|213192.8|213342.8|213192.8|213340.9|213190.9|15
1638501190000|2021-12-03 03:13:10|213343|213193|213342.7|213192.7|213343.4|213193.4|213342|213192|14
1638501200000|2021-12-03 03:13:20|213339.6|213189.6|213338.3|213188.3|213339.7|213189.7|213335.2|213185.2|15
1638501210000|2021-12-03 03:13:30|213338.4|213188.4|213320.5|213170.5|213338.4|213188.4|213320.1|213170.1|14
1638501220000|2021-12-03 03:13:40|213320.8|213170.8|213318.9|213168.9|213321.6|213171.6|213315.4|213165.4|16
1638501230000|2021-12-03 03:13:50|213315.2|213165.2|213313.2|213163.2|213315.4|213219.6|213264.5|213161.7|22
1638501240000|2021-12-03 03:14:00|213314.3|213164.3|213315.2|213165.2|213315.7|213165.7|213313|213163|15
1638501250000|2021-12-03 03:14:10|213313.8|213163.8|213312.3|213162.3|213316.8|213166.8|213312.3|213162.3|10
1638501260000|2021-12-03 03:14:20|213316.3|213166.3|213314.9|213164.9|213316.8|213166.8|213314.9|213164.9|13
1638501270000|2021-12-03 03:14:30|213315.4|213165.4|213316.8|213166.8|213317.8|213167.8|213314.9|213164.9|16
1638501280000|2021-12-03 03:14:40|213314.4|213164.4|213316.1|213166.1|213316.9|213166.9|213314.2|213164.2|11
1638501290000|2021-12-03 03:14:50|213316.4|213166.4|213315|213165|213316.4|213217.3|213266|213164.6|15
1638501300000|2021-12-03 03:15:00|213314.7|213164.7|213256.3|213206.3|213315.5|213209|213247.7|213158.9|20
1638501310000|2021-12-03 03:15:10|213255.3|213205.3|213278.2|213128.2|213303.2|213207.7|213227.6|213126.1|22
1638501320000|2021-12-03 03:15:20|213279.1|213129.1|213277.9|213127.9|213279.1|213183|213230.5|213126|10
1638501330000|2021-12-03 03:15:30|213280|213130|213280.7|213130.7|213280.7|213130.7|213278.1|213128.1|10
1638501340000|2021-12-03 03:15:40|213277.7|213127.7|213262.6|213112.6|213277.7|213170.9|213220.9|213111|22
1638501350000|2021-12-03 03:15:50|213261.8|213111.8|213259.4|213109.4|213262.9|213112.9|213257|213107|13
1638501360000|2021-12-03 03:16:00|213260.4|213110.4|213263.6|213113.6|213263.7|213113.7|213260.4|213110.4|13
1638501370000|2021-12-03 03:16:10|213263.9|213113.9|213261.1|213111.1|213266.7|213166.2|213206.1|213111.1|12
1638501380000|2021-12-03 03:16:20|213261.2|213111.2|213277.3|213127.3|213277.5|213178.1|213227.4|213111.2|21
1638501390000|2021-12-03 03:16:30|213277.5|213127.5|213284.5|213134.5|213286.4|213188|213237.2|213125.3|16
1638501400000|2021-12-03 03:16:40|213285.3|213135.3|213287.4|213137.4|213288.3|213138.3|213284.5|213134.5|11
1638501410000|2021-12-03 03:16:50|213287.2|213137.2|213285.6|213135.6|213288.3|213138.3|213284|213134|12
1638501420000|2021-12-03 03:17:00|213285.4|213135.4|213286.9|213136.9|213287.4|213137.4|213285.4|213135.4|11
1638501430000|2021-12-03 03:17:10|213287.3|213137.3|213308.1|213158.1|213310.8|213188.9|213235.2|213136.9|19
1638501440000|2021-12-03 03:17:20|213308.4|213158.4|213260|213210|213308.9|213210|213256.3|213158.4|14
1638501450000|2021-12-03 03:17:30|213257.7|213207.7|213256.1|213206.1|213258.8|213208.8|213255.7|213205.7|12
1638501460000|2021-12-03 03:17:40|213256.9|213206.9|213263.4|213213.4|213268.7|213218.7|213256.7|213206.7|9
1638501470000|2021-12-03 03:17:50|213264.2|213214.2|213308.3|213158.3|213309|213214.2|213256|213158.3|20
1638501480000|2021-12-03 03:18:00|213307.7|213157.7|213306.8|213156.8|213308.6|213158.6|213304.6|213154.6|14
1638501490000|2021-12-03 03:18:10|213307.5|213157.5|213263.6|213213.6|213316.3|213220.4|213263.6|213157.5|19
1638501500000|2021-12-03 03:18:20|213266.5|213216.5|213328.4|213178.4|213330.6|213232.5|213266.5|213176.9|14
1638501510000|2021-12-03 03:18:30|213329.4|213179.4|213330.4|213180.4|213332|213182|213327.2|213177.2|12
1638501520000|2021-12-03 03:18:40|213330.2|213180.2|213330.2|213180.2|213330.4|213180.4|213329.9|213179.9|7
1638501530000|2021-12-03 03:18:50|213331|213181|213326.3|213176.3|213331.8|213224|213274|213173|11
1638501540000|2021-12-03 03:19:00|213322.4|213172.4|213322.7|213172.7|213326.1|213176.1|213322.3|213172.3|12
1638501550000|2021-12-03 03:19:10|213323.5|213173.5|213325.2|213175.2|213325.2|213175.2|213321.7|213171.7|16
1638501560000|2021-12-03 03:19:20|213325.4|213175.4|213333|213183|213335|213185|213323.8|213173.8|18
1638501570000|2021-12-03 03:19:30|213333.9|213183.9|213330.1|213180.1|213334.5|213234.5|213283.8|213179.8|14
1638501580000|2021-12-03 03:19:40|213329.7|213179.7|213329.8|213179.8|213331.6|213181.6|213329.4|213179.4|11
1638501590000|2021-12-03 03:19:50|213330.3|213180.3|213276.3|213226.3|213330.3|213230.2|213274.1|213177.7|12
1638501600000|2021-12-03 03:20:00|213275.9|213225.9|213302.8|213152.8|213326.1|213225.9|213268.6|213152.8|26
1638501610000|2021-12-03 03:20:10|213303.3|213153.3|213301.3|213151.3|213303.5|213153.5|213301.3|213151.3|9
1638501620000|2021-12-03 03:20:20|213299.4|213149.4|213303|213153|213303.3|213153.3|213299.2|213149.2|18
1638501630000|2021-12-03 03:20:30|213302.8|213152.8|213300.6|213150.6|213305.9|213155.9|213300.6|213150.6|13
1638501640000|2021-12-03 03:20:40|213301.7|213151.7|213250.5|213200.5|213303.8|213210|213249.5|213142.7|18
1638501650000|2021-12-03 03:20:50|213298|213148|213286.9|213136.9|213300|213150|213286.1|213136.1|26
1638501660000|2021-12-03 03:21:00|213286|213136|213289.8|213139.8|213291|213141|213286|213136|15
1638501670000|2021-12-03 03:21:10|213289.2|213139.2|213288.9|213138.9|213290.1|213140.1|213288.9|213138.9|13
1638501680000|2021-12-03 03:21:20|213289.6|213139.6|213287.8|213137.8|213289.6|213139.6|213286|213136|12
1638501690000|2021-12-03 03:21:30|213288.3|213138.3|213288|213138|213288.3|213138.3|213287.3|213137.3|8
1638501700000|2021-12-03 03:21:40|213288.9|213138.9|213295.3|213145.3|213295.9|213145.9|213288.9|213138.9|14
1638501710000|2021-12-03 03:21:50|213295.6|213145.6|213295|213145|213296.3|213146.3|213293.3|213143.3|12
1638501720000|2021-12-03 03:22:00|213295.4|213145.4|213307.9|213157.9|213310.3|213212.9|213258|213145.4|12
1638501730000|2021-12-03 03:22:10|213309.7|213159.7|213314.9|213164.9|213317.4|213167.4|213309.7|213159.7|15
1638501740000|2021-12-03 03:22:20|213317|213167|213315.8|213165.8|213317.1|213167.1|213315.3|213165.3|10
1638501750000|2021-12-03 03:22:30|213314.9|213164.9|213320.7|213170.7|213324.4|213174.4|213314.9|213164.9|16
1638501760000|2021-12-03 03:22:40|213320.6|213170.6|213267.1|213217.1|213320.6|213218.4|213267.1|213168|13
1638501770000|2021-12-03 03:22:50|213267.4|213217.4|213269.5|213219.5|213269.5|213219.5|213266.3|213216.3|14
1638501780000|2021-12-03 03:23:00|213269|213219|213324.4|213174.4|213325.3|213225.2|213268.7|213169.3|21
1638501790000|2021-12-03 03:23:10|213321.8|213171.8|213335|213185|213337.3|213187.3|213321.8|213171.8|22
1638501800000|2021-12-03 03:23:20|213334.8|213184.8|213330|213180|213334.8|213252.5|213281|213179.9|11
1638501810000|2021-12-03 03:23:30|213330.4|213180.4|213331|213181|213338.8|213188.8|213327.3|213177.3|9
1638501820000|2021-12-03 03:23:40|213332.6|213182.6|213341.2|213191.2|213341.2|213191.2|213332.6|213182.6|7
1638501830000|2021-12-03 03:23:50|213340.2|213190.2|213293.7|213243.7|213345.8|213249.8|213286.5|213187.5|12
1638501840000|2021-12-03 03:24:00|213285.9|213235.9|213316.8|213166.8|213327.5|213237.9|213274.7|213163.4|15
1638501850000|2021-12-03 03:24:10|213270.1|213220.1|213320.9|213170.9|213322.1|213220.1|213262.9|213166.2|13
1638501860000|2021-12-03 03:24:20|213318.8|213168.8|213249.4|213199.4|213319.1|213205.9|213245.7|213148.5|14
1638501870000|2021-12-03 03:24:30|213292.1|213142.1|213314.8|213164.8|213314.8|213218.9|213262.6|213138.7|21
1638501880000|2021-12-03 03:24:40|213264.9|213214.9|213262.8|213212.8|213265.9|213215.9|213262.3|213212.3|13
1638501890000|2021-12-03 03:24:50|213264.3|213214.3|213265.8|213215.8|213265.8|213215.8|213259.6|213209.6|17
1638501900000|2021-12-03 03:25:00|213264.3|213214.3|213273.3|213223.3|213273.3|213223.3|213263.9|213213.9|19
1638501910000|2021-12-03 03:25:10|213272.5|213222.5|213316.6|213166.6|213321.1|213225.1|213268.4|213165.2|14
1638501920000|2021-12-03 03:25:20|213316.8|213166.8|213319.7|213169.7|213320.9|213170.9|213311.8|213161.8|14
1638501930000|2021-12-03 03:25:30|213319.6|213169.6|213318.4|213168.4|213321.1|213171.1|213318.2|213168.2|19
1638501940000|2021-12-03 03:25:40|213318.1|213168.1|213314.2|213164.2|213322.2|213172.2|213313.6|213163.6|11
1638501950000|2021-12-03 03:25:50|213315.5|213165.5|213324.4|213174.4|213324.4|213174.4|213314.3|213164.3|15
1638501960000|2021-12-03 03:26:00|213324.6|213174.6|213296.3|213146.3|213325.1|213207.1|213248.9|213144.5|18
1638501970000|2021-12-03 03:26:10|213293.7|213143.7|213294|213144|213296.4|213146.4|213292.9|213142.9|12
1638501980000|2021-12-03 03:26:20|213300.8|213150.8|213297.2|213147.2|213300.8|213150.8|213297.1|213147.1|12
1638501990000|2021-12-03 03:26:30|213296.8|213146.8|213254|213204|213299.3|213204.8|213253.5|213146.8|16
1638502000000|2021-12-03 03:26:40|213254.2|213204.2|213317.6|213167.6|213319.2|213204.5|213253.8|213163.7|17
1638502010000|2021-12-03 03:26:50|213320.2|213170.2|213272.5|213222.5|213320.2|213222.5|213268.5|213163.1|13
1638502020000|2021-12-03 03:27:00|213272.9|213222.9|213268|213218|213275.7|213225.7|213268|213218|22
1638502030000|2021-12-03 03:27:10|213266.1|213216.1|213318.2|213168.2|213318.2|213218.7|213263.4|213167|17
1638502040000|2021-12-03 03:27:20|213314|213164|213316.1|213166.1|213316.7|213166.7|213312.9|213162.9|9
1638502050000|2021-12-03 03:27:30|213316.6|213166.6|213317.6|213167.6|213319.2|213169.2|213314.7|213164.7|12
1638502060000|2021-12-03 03:27:40|213321.5|213171.5|213318.2|213168.2|213321.5|213171.5|213318.2|213168.2|4
1638502070000|2021-12-03 03:27:50|213320.3|213170.3|213323.4|213173.4|213323.4|213173.4|213317.2|213167.2|8
1638502080000|2021-12-03 03:28:00|213322.5|213172.5|213321.5|213171.5|213325|213175|213318.1|213168.1|18
1638502090000|2021-12-03 03:28:10|213322.2|213172.2|213250.7|213200.7|213324.2|213218.3|213249.1|213157.5|25
1638502100000|2021-12-03 03:28:20|213304.2|213154.2|213295.8|213145.8|213304.2|213154.2|213283.8|213133.8|13
1638502110000|2021-12-03 03:28:30|213296.3|213146.3|213293.2|213143.2|213297.6|213147.6|213293.2|213143.2|5
1638502120000|2021-12-03 03:28:40|213293|213143|213303.6|213153.6|213303.6|213153.6|213293|213143|6
1638502130000|2021-12-03 03:28:50|213303.3|213153.3|213266.8|213216.8|213304.8|213216.9|213256.1|213145.1|13
1638502140000|2021-12-03 03:29:00|213265.3|213215.3|213299|213149|213304.1|213215.7|213249.2|213143.2|21
1638502150000|2021-12-03 03:29:10|213290.5|213140.5|213272.8|213122.8|213290.5|213178.8|213220|213120.1|18
1638502160000|2021-12-03 03:29:20|213273.5|213123.5|213269.8|213119.8|213273.5|213123.5|213267.6|213117.6|6
1638502170000|2021-12-03 03:29:30|213268.8|213118.8|213272.6|213122.6|213274.7|213124.7|213268.8|213118.8|10
1638502180000|2021-12-03 03:29:40|213226.4|213176.4|213221.8|213171.8|213226.4|213176.4|213221.7|213171.7|6
1638502190000|2021-12-03 03:29:50|213220.8|213170.8|213276.9|213126.9|213276.9|213170.8|213220.7|213123.5|6
1638502200000|2021-12-03 03:30:00|213272.8|213122.8|213208|213158|213272.8|213172.1|213208|213113.7|14
1638502210000|2021-12-03 03:30:10|213208.4|213158.4|213213.1|213163.1|213267.7|213165.3|213208.4|213117.7|12
1638502220000|2021-12-03 03:30:20|213213|213163|213219.8|213169.8|213219.8|213169.8|213213|213163|13
1638502230000|2021-12-03 03:30:30|213214.2|213164.2|213213.2|213163.2|213225|213175|213212.6|213162.6|9
1638502240000|2021-12-03 03:30:40|213220.5|213170.5|213262.6|213112.6|213262.6|213171.7|213212.8|213111.9|15
1638502250000|2021-12-03 03:30:50|213264.3|213114.3|213260|213110|213264.9|213114.9|213253.9|213103.9|14
1638502260000|2021-12-03 03:31:00|213258.4|213108.4|213265.7|213115.7|213266.4|213116.4|213254.4|213104.4|16
1638502270000|2021-12-03 03:31:10|213266.1|213116.1|213269.5|213119.5|213276.3|213126.3|213266.1|213116.1|21
1638502280000|2021-12-03 03:31:20|213268.1|213118.1|213214.6|213164.6|213272.1|213172.1|213212.9|213118.1|20
1638502290000|2021-12-03 03:31:30|213213.6|213163.6|213255.1|213105.1|213260.7|213169.8|213213.5|213095.3|18
1638502300000|2021-12-03 03:31:40|213248.5|213098.5|213256.1|213106.1|213258.3|213108.3|213248.5|213098.5|16
1638502310000|2021-12-03 03:31:50|213254.5|213104.5|213255.8|213105.8|213258.8|213108.8|213254.5|213104.5|10
1638502320000|2021-12-03 03:32:00|213254.2|213104.2|213258.2|213108.2|213259.6|213109.6|213253.9|213103.9|8
1638502330000|2021-12-03 03:32:10|213257.9|213107.9|213261.4|213111.4|213276.5|213126.5|213257.9|213107.9|21
1638502340000|2021-12-03 03:32:20|213261.6|213111.6|213260.8|213110.8|213262.4|213112.4|213259.3|213109.3|15
1638502350000|2021-12-03 03:32:30|213260.1|213110.1|213263.1|213113.1|213263.1|213113.1|213260.1|213110.1|14
1638502360000|2021-12-03 03:32:40|213262.7|213112.7|213262.4|213112.4|213264.6|213114.6|213262.4|213112.4|10
1638502370000|2021-12-03 03:32:50|213264.7|213114.7|213264.5|213114.5|213265|213115|213261.1|213111.1|14
1638502380000|2021-12-03 03:33:00|213264.4|213114.4|213263.2|213113.2|213266.8|213164.3|213210.5|213113|18
1638502390000|2021-12-03 03:33:10|213264.4|213114.4|213274.2|213124.2|213274.2|213124.2|213262.7|213112.7|21
1638502400000|2021-12-03 03:33:20|213274|213124|213270.1|213120.1|213277.2|213127.2|213266.5|213116.5|21
1638502410000|2021-12-03 03:33:30|213270.5|213120.5|213275|213125|213278.4|213128.4|213269.7|213119.7|12
1638502420000|2021-12-03 03:33:40|213274.7|213124.7|213273.6|213123.6|213274.7|213124.7|213268.6|213118.6|9
1638502430000|2021-12-03 03:33:50|213276.7|213126.7|213265.3|213115.3|213276.7|213126.7|213264.5|213114.5|13
1638502440000|2021-12-03 03:34:00|213266.4|213116.4|213265.6|213115.6|213268.1|213118.1|213265.6|213115.6|7
1638502450000|2021-12-03 03:34:10|213268.3|213118.3|213277.3|213127.3|213277.4|213127.4|213268.3|213118.3|14
1638502460000|2021-12-03 03:34:20|213277.4|213127.4|213271.8|213121.8|213277.8|213127.8|213266.4|213116.4|12
1638502470000|2021-12-03 03:34:30|213271.9|213121.9|213266.4|213116.4|213271.9|213121.9|213266.4|213116.4|6
1638502480000|2021-12-03 03:34:40|213269.6|213119.6|213267.6|213117.6|213269.6|213119.6|213263.5|213113.5|9
1638502490000|2021-12-03 03:34:50|213264.4|213114.4|213280.6|213130.6|213280.8|213130.8|213264.4|213114.4|16
1638502500000|2021-12-03 03:35:00|213277.1|213127.1|213272.2|213122.2|213278.3|213128.3|213269|213119|12
1638502510000|2021-12-03 03:35:10|213274.4|213124.4|213276.5|213126.5|213278.2|213128.2|213272.2|213122.2|8
1638502520000|2021-12-03 03:35:20|213271|213121|213265.4|213115.4|213276|213126|213264.1|213114.1|16
1638502530000|2021-12-03 03:35:30|213255.3|213105.3|213258.4|213108.4|213259.1|213109.1|213253.9|213103.9|12
1638502540000|2021-12-03 03:35:40|213258.3|213108.3|213256.1|213106.1|213258.3|213108.3|213256.1|213106.1|8
1638502550000|2021-12-03 03:35:50|213261.1|213111.1|213258.4|213108.4|213261.1|213111.1|213253.2|213103.2|12
1638502560000|2021-12-03 03:36:00|213257.3|213107.3|213214.3|213164.3|213257.3|213165.5|213213.4|213107.3|5
1638502570000|2021-12-03 03:36:10|213214.5|213164.5|213214|213164|213214.5|213164.5|213212.5|213162.5|3
1638502580000|2021-12-03 03:36:20|213211.8|213161.8|213209.7|213159.7|213255.8|213162.5|213205.1|213103.3|8
1638502590000|2021-12-03 03:36:30|213206|213156|213208.2|213158.2|213209.6|213159.6|213206|213156|8
1638502600000|2021-12-03 03:36:40|213208.6|213158.6|213254.3|213104.3|213255.7|213158.6|213202|213102|11
1638502610000|2021-12-03 03:36:50|213254.7|213104.7|213265.9|213115.9|213266.7|213162|213211.1|213102.2|11
1638502620000|2021-12-03 03:37:00|213266.3|213116.3|213263.2|213113.2|213271.9|213121.9|213257.4|213107.4|24
1638502630000|2021-12-03 03:37:10|213262.4|213112.4|213263.1|213113.1|213263.1|213113.1|213259.5|213109.5|10
1638502640000|2021-12-03 03:37:20|213265.5|213115.5|213266.2|213116.2|213266.2|213116.2|213261.9|213111.9|11
1638502650000|2021-12-03 03:37:30|213262.9|213112.9|213263.6|213113.6|213265.2|213115.2|213262|213112|8
1638502660000|2021-12-03 03:37:40|213265.1|213115.1|213256|213106|213265.1|213154.3|213203.2|213101.8|18
1638502670000|2021-12-03 03:37:50|213257.9|213107.9|213254.9|213104.9|213257.9|213107.9|213254.4|213104.4|10
1638502680000|2021-12-03 03:38:00|213256.2|213106.2|213256.7|213106.7|213259.4|213109.4|213254.6|213104.6|11
1638502690000|2021-12-03 03:38:10|213263.3|213113.3|213256.7|213106.7|213263.5|213113.5|213250.6|213100.6|14
1638502700000|2021-12-03 03:38:20|213256.9|213106.9|213247.8|213097.8|213256.9|213106.9|213243.8|213093.8|17
1638502710000|2021-12-03 03:38:30|213244.9|213094.9|213257.2|213107.2|213262.3|213154.9|213201.6|213094.9|16
1638502720000|2021-12-03 03:38:40|213257.1|213107.1|213257|213107|213260.9|213110.9|213255.6|213105.6|19
1638502730000|2021-12-03 03:38:50|213257.8|213107.8|213257.6|213107.6|213257.9|213107.9|213256.3|213106.3|14
1638502740000|2021-12-03 03:39:00|213256.4|213106.4|213258.4|213108.4|213259.3|213109.3|213256.4|213106.4|9
1638502750000|2021-12-03 03:39:10|213257.4|213107.4|213219.5|213169.5|213270|213170.7|213211.3|213107.4|8
1638502760000|2021-12-03 03:39:20|213219.4|213169.4|213263.5|213113.5|213264|213169.4|213211.2|213113.5|16
1638502770000|2021-12-03 03:39:30|213262.3|213112.3|213203.7|213153.7|213262.3|213162.9|213203.7|213103|18
1638502780000|2021-12-03 03:39:40|213206.9|213156.9|213238.2|213088.2|213248|213157.1|213206.9|213087.3|25
1638502790000|2021-12-03 03:39:50|213239.7|213089.7|213239.2|213089.2|213239.8|213089.8|213238.4|213088.4|18
1638502800000|2021-12-03 03:40:00|213239.6|213089.6|213180.8|213030.8|213239.6|213096.8|213141.2|213030.8|18
1638502810000|2021-12-03 03:40:10|213187.6|213037.6|213180.3|213030.3|213191|213041|213179.6|213029.6|21
1638502820000|2021-12-03 03:40:20|213182.9|213032.9|213183.7|213033.7|213185.2|213035.2|213179.4|213029.4|13
1638502830000|2021-12-03 03:40:30|213182.4|213032.4|213176.9|213026.9|213182.4|213089|213129.8|213026.9|12
1638502840000|2021-12-03 03:40:40|213176.8|213026.8|213178.5|213028.5|213183.1|213033.1|213176.5|213026.5|10
1638502850000|2021-12-03 03:40:50|213179.6|213029.6|213131|213081|213179.6|213082.1|213129.8|213029.6|7
1638502860000|2021-12-03 03:41:00|213137.2|213087.2|213176.6|213026.6|213178|213087.3|213132.2|213018|23
1638502870000|2021-12-03 03:41:10|213174.2|213024.2|213168.6|213018.6|213176.6|213026.6|213167.3|213017.3|10
1638502880000|2021-12-03 03:41:20|213166.4|213016.4|213142|212992|213171.6|213054|213104|212992|18
1638502890000|2021-12-03 03:41:30|213149.7|212999.7|213101.4|213051.4|213149.7|213064|213101.4|212992.6|12
1638502900000|2021-12-03 03:41:40|213106.1|213056.1|213145.6|212995.6|213146.9|213059.2|213091.3|212992.8|21
1638502910000|2021-12-03 03:41:50|213139|212989|213083|213033|213143.3|213043.3|213083|212989|12
1638502920000|2021-12-03 03:42:00|213085.1|213035.1|213142.8|212992.8|213144.8|213049.8|213079.8|212991.4|27
1638502930000|2021-12-03 03:42:10|213144.2|212994.2|213143.7|212993.7|213146.3|212996.3|213142.7|212992.7|16
1638502940000|2021-12-03 03:42:20|213144|212994|213109.7|213059.7|213144|213065.8|213103.7|212994|18
1638502950000|2021-12-03 03:42:30|213114.1|213064.1|213165.3|213015.3|213166.9|213064.7|213112.9|213010.2|10
1638502960000|2021-12-03 03:42:40|213165.4|213015.4|213165.7|213015.7|213165.7|213015.7|213162|213012|8
1638502970000|2021-12-03 03:42:50|213166.9|213016.9|213165.7|213015.7|213167|213017|213163.8|213013.8|11
1638502980000|2021-12-03 03:43:00|213164.7|213014.7|213164.7|213014.7|213165.4|213015.4|213157.6|213007.6|12
1638502990000|2021-12-03 03:43:10|213163.5|213013.5|213113.5|213063.5|213163.5|213064|213113.5|213011.2|8
1638503000000|2021-12-03 03:43:20|213115.6|213065.6|213106.7|213056.7|213115.6|213065.6|213104.6|213054.6|13
1638503010000|2021-12-03 03:43:30|213105.2|213055.2|213106.5|213056.5|213110.5|213060.5|213095|213045|19
1638503020000|2021-12-03 03:43:40|213104.5|213054.5|213154.5|213004.5|213155.7|213061.8|213103.5|212992.8|15
1638503030000|2021-12-03 03:43:50|213110|213060|213107.9|213057.9|213110.3|213060.3|213107.9|213057.9|11
1638503040000|2021-12-03 03:44:00|213110.2|213060.2|213104.6|213054.6|213112.9|213062.9|213104.6|213054.6|13
1638503050000|2021-12-03 03:44:10|213107.1|213057.1|213107.8|213057.8|213107.9|213057.9|213097.9|213047.9|13
1638503060000|2021-12-03 03:44:20|213110.7|213060.7|213104.6|213054.6|213110.7|213060.7|213103|213053|15
1638503070000|2021-12-03 03:44:30|213102.2|213052.2|213102.3|213052.3|213105.1|213055.1|213102.2|213052.2|14
1638503080000|2021-12-03 03:44:40|213102.9|213052.9|213102.4|213052.4|213103.9|213053.9|213101.4|213051.4|22
1638503090000|2021-12-03 03:44:50|213102.7|213052.7|213103.7|213053.7|213108.3|213058.3|213102.7|213052.7|23
1638503100000|2021-12-03 03:45:00|213103.8|213053.8|213110|213060|213158|213065.8|213103.8|213001.2|19
1638503110000|2021-12-03 03:45:10|213110.2|213060.2|213107|213057|213110.2|213060.2|213106.1|213056.1|10
1638503120000|2021-12-03 03:45:20|213106.6|213056.6|213105.2|213055.2|213107.2|213057.2|213105|213055|12
1638503130000|2021-12-03 03:45:30|213105.3|213055.3|213112.7|213062.7|213117.4|213067.4|213104.5|213054.5|10
1638503140000|2021-12-03 03:45:40|213111|213061|213151.3|213001.3|213151.4|213061|213107.8|213001.3|5
1638503150000|2021-12-03 03:45:50|213152.4|213002.4|213109.9|213059.9|213157.8|213061.5|213103.8|213001.2|12
1638503160000|2021-12-03 03:46:00|213109.7|213059.7|213103.2|213053.2|213157|213065.5|213098.5|213005.6|20
1638503170000|2021-12-03 03:46:10|213102.3|213052.3|213104.1|213054.1|213106.3|213056.3|213098.2|213048.2|23
1638503180000|2021-12-03 03:46:20|213103.1|213053.1|213101.4|213051.4|213103.1|213053.1|213099.4|213049.4|20
1638503190000|2021-12-03 03:46:30|213102.3|213052.3|213106.3|213056.3|213106.7|213056.7|213099.7|213049.7|23
1638503200000|2021-12-03 03:46:40|213107.3|213057.3|213106.6|213056.6|213107.3|213057.3|213105.7|213055.7|17
1638503210000|2021-12-03 03:46:50|213106.5|213056.5|213087.1|213037.1|213143.3|213056.5|213082.7|212993.3|19
1638503220000|2021-12-03 03:47:00|213084.4|213034.4|213089.2|213039.2|213089.7|213039.7|213082.7|213032.7|18
1638503230000|2021-12-03 03:47:10|213081.9|213031.9|213136.8|212986.8|213138.8|213036.6|213081.9|212975.5|25
1638503240000|2021-12-03 03:47:20|213137.5|212987.5|213137.7|212987.7|213138.3|212988.3|213136|212986|13
1638503250000|2021-12-03 03:47:30|213135.9|212985.9|213135.9|212985.9|213137.6|212987.6|213134.9|212984.9|9
1638503260000|2021-12-03 03:47:40|213139.9|212989.9|213137.8|212987.8|213140.7|212990.7|213134.6|212984.6|9
1638503270000|2021-12-03 03:47:50|213107.9|212957.9|213113.9|212963.9|213119.2|213019.1|213039.1|212922.2|27
1638503280000|2021-12-03 03:48:00|213115.7|212965.7|213063.7|213013.7|213115.7|213016.1|213061.5|212961.9|16
1638503290000|2021-12-03 03:48:10|213112.6|212962.6|213070.1|213020.1|213114.1|213021.6|213064.6|212962.1|13
1638503300000|2021-12-03 03:48:20|213069.6|213019.6|213069|213019|213070|213020|213064.7|213014.7|11
1638503310000|2021-12-03 03:48:30|213067|213017|213068|213018|213068|213018|213065|213015|11
1638503320000|2021-12-03 03:48:40|213068.1|213018.1|213052.6|213002.6|213068.4|213018.4|213052.6|213002.6|11
1638503330000|2021-12-03 03:48:50|213116.3|212966.3|213065.1|213015.1|213116.3|213018.1|213058.2|212960.9|12
1638503340000|2021-12-03 03:49:00|213063.9|213013.9|213065.8|213015.8|213068.6|213018.6|213063|213013|12
1638503350000|2021-12-03 03:49:10|213066.3|213016.3|213073.3|213023.3|213078.7|213028.7|213064.5|213014.5|18
1638503360000|2021-12-03 03:49:20|213069.9|213019.9|213063.3|213013.3|213074.1|213024.1|213063.3|213013.3|9
1638503370000|2021-12-03 03:49:30|213063.8|213013.8|213058.4|213008.4|213064.7|213014.7|213051.9|213001.9|9
1638503380000|2021-12-03 03:49:40|213057|213007|213115.5|212965.5|213115.5|213012.1|213056.9|212958.4|8
1638503390000|2021-12-03 03:49:50|213113.8|212963.8|213068.5|213018.5|213121.1|213018.5|213068.5|212963.8|9
1638503400000|2021-12-03 03:50:00|213067|213017|213120.2|212970.2|213121.5|213027.7|213058.5|212970.2|23
1638503410000|2021-12-03 03:50:10|213119.7|212969.7|213070.4|213020.4|213121.2|213028.2|213068.6|212969.7|15
1638503420000|2021-12-03 03:50:20|213067.3|213017.3|213073.4|213023.4|213074.3|213024.3|213067.3|213017.3|10
1638503430000|2021-12-03 03:50:30|213074|213024|213071.6|213021.6|213074.3|213024.3|213071.6|213021.6|11
1638503440000|2021-12-03 03:50:40|213074.5|213024.5|213087.5|213037.5|213087.5|213037.5|213070.8|213020.8|15
1638503450000|2021-12-03 03:50:50|213067.3|213017.3|213078.6|213028.6|213079.7|213029.7|213064.9|213014.9|8
1638503460000|2021-12-03 03:51:00|213077.5|213027.5|213072.9|213022.9|213078.9|213028.9|213072.9|213022.9|8
1638503470000|2021-12-03 03:51:10|213071.2|213021.2|213077.1|213027.1|213080.3|213030.3|213071.2|213021.2|9
1638503480000|2021-12-03 03:51:20|213081.1|213031.1|213074.2|213024.2|213081.1|213031.1|213073.5|213023.5|9
1638503490000|2021-12-03 03:51:30|213074.7|213024.7|213076.5|213026.5|213078.5|213028.5|213066.7|213016.7|17
1638503500000|2021-12-03 03:51:40|213062.4|213012.4|213072.7|213022.7|213081.2|213031.2|213062|213012|5
1638503510000|2021-12-03 03:51:50|213124.1|212974.1|213071.8|213021.8|213127.7|213021.8|213071.8|212973.8|5
1638503520000|2021-12-03 03:52:00|213070.8|213020.8|213076.1|213026.1|213076.1|213026.1|213070.8|213020.8|5
1638503530000|2021-12-03 03:52:10|213076.2|213026.2|213077.9|213027.9|213081.2|213031.2|213075|213025|9
1638503540000|2021-12-03 03:52:20|213084.1|213034.1|213081.9|213031.9|213084.1|213034.1|213079.8|213029.8|7
1638503550000|2021-12-03 03:52:30|213079|213029|213078.1|213028.1|213080.4|213030.4|213076.3|213026.3|7
1638503560000|2021-12-03 03:52:40|213075.5|213025.5|213073.8|213023.8|213075.6|213025.6|213071.6|213021.6|8
1638503570000|2021-12-03 03:52:50|213074.6|213024.6|213070.9|213020.9|213076.8|213026.8|213058.5|213008.5|16
1638503580000|2021-12-03 03:53:00|213070.5|213020.5|213070.1|213020.1|213075.5|213025.5|213070.1|213020.1|10
1638503590000|2021-12-03 03:53:10|213070|213020|213069.3|213019.3|213070|213020|213068.2|213018.2|4
1638503600000|2021-12-03 03:53:20|213071.4|213021.4|213074.3|213024.3|213074.3|213024.3|213067.6|213017.6|6
1638503610000|2021-12-03 03:53:30|213072.2|213022.2|213061.7|213011.7|213072.2|213022.2|213061.3|213011.3|11
1638503620000|2021-12-03 03:53:40|213061.6|213011.6|213112.7|212962.7|213114.6|213011.6|213061.6|212962.7|5
1638503630000|2021-12-03 03:53:50|213112.4|212962.4|213058.4|213008.4|213112.4|213013|213058.4|212961.6|9
1638503640000|2021-12-03 03:54:00|213063.7|213013.7|213058.8|213008.8|213064.2|213014.2|213058.5|213008.5|12
1638503650000|2021-12-03 03:54:10|213113.3|212963.3|213111.1|212961.1|213113.3|212963.3|213110.4|212960.4|6
1638503660000|2021-12-03 03:54:20|213114.6|212964.6|213059.8|213009.8|213114.9|213014|213059|212960.2|16
1638503670000|2021-12-03 03:54:30|213060.3|213010.3|213052.5|213002.5|213103.1|213012.3|213048.2|212953.1|12
1638503680000|2021-12-03 03:54:40|213054.1|213004.1|213051.7|213001.7|213056.2|213006.2|213050.2|213000.2|13
1638503690000|2021-12-03 03:54:50|213054.1|213004.1|213072.7|213022.7|213078.6|213028.6|213051.3|213001.3|17
1638503700000|2021-12-03 03:55:00|213073.4|213023.4|213148.3|212998.3|213149.1|213048|213072.5|212997.1|24
1638503710000|2021-12-03 03:55:10|213146.2|212996.2|213147.4|212997.4|213148.7|212998.7|213146|212996|9
1638503720000|2021-12-03 03:55:20|213148.3|212998.3|213151.1|213001.1|213151.1|213001.1|213145.9|212995.9|14
1638503730000|2021-12-03 03:55:30|213152|213002|213102.4|213052.4|213152|213052.4|213102.4|212999.1|10
1638503740000|2021-12-03 03:55:40|213102.2|213052.2|213102.9|213052.9|213103.4|213053.4|213102.2|213052.2|6
1638503750000|2021-12-03 03:55:50|213102.4|213052.4|213098.6|213048.6|213102.4|213052.4|213098.6|213048.6|9
1638503760000|2021-12-03 03:56:00|213090.2|213040.2|213179.6|213029.6|213179.6|213040.4|213090.2|212992.3|13
1638503770000|2021-12-03 03:56:10|213176.3|213026.3|213120.7|213070.7|213178.1|213070.7|213116.1|213013.7|27
1638503780000|2021-12-03 03:56:20|213119.4|213069.4|213165.2|213015.2|213171.4|213070.7|213117.4|213011.6|22
1638503790000|2021-12-03 03:56:30|213165.3|213015.3|213170.9|213020.9|213171.3|213021.3|213162.9|213012.9|24
1638503800000|2021-12-03 03:56:40|213171.9|213021.9|213169.4|213019.4|213171.9|213021.9|213169|213019|17
1638503810000|2021-12-03 03:56:50|213169.7|213019.7|213170.5|213020.5|213171.4|213021.4|213169.6|213019.6|12
1638503820000|2021-12-03 03:57:00|213170.3|213020.3|213182.8|213032.8|213182.8|213032.8|213170.2|213020.2|10
1638503830000|2021-12-03 03:57:10|213183.6|213033.6|213131.9|213081.9|213183.6|213085.3|213128.1|213033.6|10
1638503840000|2021-12-03 03:57:20|213132|213082|213130.2|213080.2|213133.9|213083.9|213130.2|213080.2|10
1638503850000|2021-12-03 03:57:30|213131.2|213081.2|213193.6|213043.6|213199.1|213096.5|213130.4|213043.6|17
1638503860000|2021-12-03 03:57:40|213197.7|213047.7|213200.3|213050.3|213200.7|213050.7|213197.7|213047.7|14
1638503870000|2021-12-03 03:57:50|213199.8|213049.8|213203.9|213053.9|213204.1|213054.1|213199.8|213049.8|14
1638503880000|2021-12-03 03:58:00|213202.9|213052.9|213201.7|213051.7|213203.3|213053.3|213197.5|213047.5|16
1638503890000|2021-12-03 03:58:10|213200.3|213050.3|213216.1|213066.1|213219.9|213069.9|213200.1|213050.1|15
1638503900000|2021-12-03 03:58:20|213218.1|213068.1|213215.5|213065.5|213218.1|213068.1|213212.6|213062.6|12
1638503910000|2021-12-03 03:58:30|213215|213065|213141.8|213091.8|213215.5|213092.9|213141.4|213030.1|24
1638503920000|2021-12-03 03:58:40|213141.9|213091.9|213134.6|213084.6|213186.1|213091.9|213134.6|213036.1|20
1638503930000|2021-12-03 03:58:50|213133.9|213083.9|213185.4|213035.4|213185.8|213088|213133.1|213034.4|17
1638503940000|2021-12-03 03:59:00|213185.5|213035.5|213181.3|213031.3|213186.1|213036.1|213181.3|213031.3|17
1638503950000|2021-12-03 03:59:10|213182.6|213032.6|213149.4|213099.4|213189.7|213099.4|213146.9|213031.9|13
1638503960000|2021-12-03 03:59:20|213148.7|213098.7|213140.4|213090.4|213148.7|213098.7|213138.8|213088.8|16
1638503970000|2021-12-03 03:59:30|213131.5|213081.5|213123.6|213073.6|213180|213082.7|213121.1|213029.2|18
1638503980000|2021-12-03 03:59:40|213123.7|213073.7|213122.3|213072.3|213124.6|213074.6|213122.3|213072.3|6
1638503990000|2021-12-03 03:59:50|213124.4|213074.4|213121.7|213071.7|213125.4|213075.4|213121.2|213071.2|13
1638504000000|2021-12-03 04:00:00|213121|213071|213121.9|213071.9|213125.1|213075.1|213117|213067|21
1638504010000|2021-12-03 04:00:10|213121.4|213071.4|213117.7|213067.7|213121.4|213071.4|213117.5|213067.5|9
1638504020000|2021-12-03 04:00:20|213116.3|213066.3|213120|213070|213120|213070|213114.7|213064.7|12
1638504030000|2021-12-03 04:00:30|213116.9|213066.9|213120.3|213070.3|213120.5|213070.5|213115.3|213065.3|11
1638504040000|2021-12-03 04:00:40|213120.8|213070.8|213120.1|213070.1|213122.6|213072.6|213118.5|213068.5|14
1638504050000|2021-12-03 04:00:50|213120.2|213070.2|213114.1|213064.1|213120.2|213070.2|213114.1|213064.1|10
1638504060000|2021-12-03 04:01:00|213117.8|213067.8|213068.6|213018.6|213117.8|213067.8|213064.3|213014.3|19
1638504070000|2021-12-03 04:01:10|213113.2|212963.2|213034|212984|213120.5|212984|213034|212935.4|13
1638504080000|2021-12-03 04:01:20|213085.2|212935.2|213092.1|212942.1|213092.1|212942.1|213085.2|212935.2|19
1638504090000|2021-12-03 04:01:30|213092|212942|213093.4|212943.4|213093.9|212943.9|213090.7|212940.7|16
1638504100000|2021-12-03 04:01:40|213093.9|212943.9|213089.4|212939.4|213094.2|212990.5|213040.5|212936.7|11
1638504110000|2021-12-03 04:01:50|213043.6|212993.6|213091.7|212941.7|213097.2|212993.6|213033.9|212938.1|18
1638504120000|2021-12-03 04:02:00|213091.3|212941.3|213089.2|212939.2|213091.3|212987.5|213035.9|212934.7|18
1638504130000|2021-12-03 04:02:10|213090.1|212940.1|213086.4|212936.4|213090.1|212940.1|213084.6|212934.6|14
1638504140000|2021-12-03 04:02:20|213087.1|212937.1|213037.2|212987.2|213087.1|212988.1|213036.9|212935.5|9
1638504150000|2021-12-03 04:02:30|213036|212986|213036.6|212986.6|213037.2|212987.2|213035.7|212985.7|10
1638504160000|2021-12-03 04:02:40|213037.7|212987.7|213044.5|212994.5|213096.6|212996.7|213037.5|212936.1|13
1638504170000|2021-12-03 04:02:50|213042|212992|213093.1|212943.1|213093.1|212994.6|213042|212942.3|12
1638504180000|2021-12-03 04:03:00|213094.2|212944.2|213050.5|213000.5|213104.9|213001.3|213048.8|212936.6|15
1638504190000|2021-12-03 04:03:10|213050.2|213000.2|213046.3|212996.3|213050.2|213000.2|213045.8|212995.8|12
1638504200000|2021-12-03 04:03:20|213046.4|212996.4|213048.5|212998.5|213048.9|212998.9|213046|212996|18
1638504210000|2021-12-03 04:03:30|213048.6|212998.6|213050.4|213000.4|213051.6|213001.6|213044.4|212994.4|15
1638504220000|2021-12-03 04:03:40|213048.4|212998.4|213050.8|213000.8|213050.8|213000.8|213046.3|212996.3|17
1638504230000|2021-12-03 04:03:50|213050.3|213000.3|213046.6|212996.6|213050.3|213000.3|213045.6|212995.6|14
1638504240000|2021-12-03 04:04:00|213046.3|212996.3|213047.4|212997.4|213049.1|212999.1|213046.2|212996.2|14
1638504250000|2021-12-03 04:04:10|213046.1|212996.1|213046.4|212996.4|213048.9|212998.9|213046.1|212996.1|7
1638504260000|2021-12-03 04:04:20|213046.3|212996.3|213046|212996|213047.1|212997.1|213043.7|212993.7|18
1638504270000|2021-12-03 04:04:30|213042.8|212992.8|213043.6|212993.6|213045|212995|213042.5|212992.5|9
1638504280000|2021-12-03 04:04:40|213044|212994|213092.5|212942.5|213094.3|212994.4|213044|212942.5|8
1638504290000|2021-12-03 04:04:50|213093|212943|213099.1|212949.1|213099.1|212949.1|213091.1|212941.1|15
1638504300000|2021-12-03 04:05:00|213099|212949|213098.9|212948.9|213100.6|212950.6|213096.7|212946.7|11
1638504310000|2021-12-03 04:05:10|213099.2|212949.2|213036.5|212886.5|213108.3|212958.3|212987.4|212882.6|21
1638504320000|2021-12-03 04:05:20|213035.3|212885.3|213035.5|212885.5|213037.8|212887.8|213031.9|212881.9|17
1638504330000|2021-12-03 04:05:30|213036|212886|213038.7|212888.7|213039.2|212889.2|213034.6|212884.6|13
1638504340000|2021-12-03 04:05:40|213038.6|212888.6|213042.8|212892.8|213043.6|212893.6|213037.9|212887.9|10
1638504350000|2021-12-03 04:05:50|213043.3|212893.3|213039.7|212889.7|213043.3|212893.3|213038.3|212888.3|11
1638504360000|2021-12-03 04:06:00|213038.7|212888.7|213037.4|212887.4|213039.3|212889.3|213037.4|212887.4|9
1638504370000|2021-12-03 04:06:10|213037.7|212887.7|212995.6|212945.6|213041.6|212946|212995.1|212887.7|12
1638504380000|2021-12-03 04:06:20|212995.8|212945.8|212994.4|212944.4|212998.5|212948.5|212994.4|212944.4|12
1638504390000|2021-12-03 04:06:30|212998.1|212948.1|212997.9|212947.9|212998.1|212948.1|212994.9|212944.9|8
1638504400000|2021-12-03 04:06:40|212996.6|212946.6|213037.3|212887.3|213047.1|212955.1|212996.6|212887.3|9
1638504410000|2021-12-03 04:06:50|212994.9|212944.9|212992.6|212942.6|212997|212947|212992.4|212942.4|6
1638504420000|2021-12-03 04:07:00|212996.2|212946.2|213047.5|212897.5|213047.6|212946.2|212992.4|212892.2|14
1638504430000|2021-12-03 04:07:10|213046.9|212896.9|213048.5|212898.5|213048.5|212955.9|212996.1|212896.7|8
1638504440000|2021-12-03 04:07:20|213048.6|212898.6|213044.9|212894.9|213048.6|212943.1|212988|212894.8|16
1638504450000|2021-12-03 04:07:30|213040.4|212890.4|213039.3|212889.3|213043.2|212943.7|212992.3|212889.3|9
1638504460000|2021-12-03 04:07:40|213040.8|212890.8|213040.1|212890.1|213040.9|212890.9|213039.6|212889.6|10
1638504470000|2021-12-03 04:07:50|213038.4|212888.4|213041.3|212891.3|213043.8|212893.8|213038.4|212888.4|10
1638504480000|2021-12-03 04:08:00|213039.6|212889.6|213042|212892|213042|212892|213039.1|212889.1|10
1638504490000|2021-12-03 04:08:10|213042.5|212892.5|213013.9|212963.9|213054.6|212963.9|212996.5|212892.5|15
1638504500000|2021-12-03 04:08:20|213012.3|212962.3|213002.7|212952.7|213013.1|212963.1|213002.7|212952.7|6
1638504510000|2021-12-03 04:08:30|213004.7|212954.7|212997|212947|213004.7|212954.7|212997|212947|8
1638504520000|2021-12-03 04:08:40|212997.3|212947.3|213046.3|212896.3|213049.6|212947.3|212991.5|212896.3|11
1638504530000|2021-12-03 04:08:50|213043.8|212893.8|213044|212894|213046.3|212896.3|213043.8|212893.8|5
1638504540000|2021-12-03 04:09:00|213043.7|212893.7|213055.4|212905.4|213055.4|212955.9|212999.1|212893.7|8
1638504550000|2021-12-03 04:09:10|213054.5|212904.5|213061.1|212911.1|213061.1|212911.1|213045.3|212895.3|12
1638504560000|2021-12-03 04:09:20|213059.5|212909.5|213041.7|212891.7|213062|212950.8|213000.5|212891.7|7
1638504570000|2021-12-03 04:09:30|213043.1|212893.1|213046.6|212896.6|213048.2|212898.2|213043.1|212893.1|9
1638504580000|2021-12-03 04:09:40|213047.1|212897.1|213044.2|212894.2|213047.2|212897.2|213044.2|212894.2|6
1638504590000|2021-12-03 04:09:50|213043.7|212893.7|213067.8|212917.8|213067.8|212963.9|213007.5|212893.7|23
1638504600000|2021-12-03 04:10:00|213062.6|212912.6|213002.8|212952.8|213064.1|212957|213000.5|212904.1|14
1638504610000|2021-12-03 04:10:10|213002|212952|213006.2|212956.2|213007.4|212957.4|213001.2|212951.2|9
1638504620000|2021-12-03 04:10:20|213007|212957|213005.5|212955.5|213007|212957|213004.8|212954.8|12
1638504630000|2021-12-03 04:10:30|213009.8|212959.8|213021.6|212971.6|213021.6|212971.6|213009|212959|9
1638504640000|2021-12-03 04:10:40|213020|212970|213009.8|212959.8|213020.6|212970.6|213009.8|212959.8|9
1638504650000|2021-12-03 04:10:50|213010.5|212960.5|213055.7|212905.7|213055.7|212960.6|213002.9|212905.7|9
1638504660000|2021-12-03 04:11:00|213056.2|212906.2|213057.2|212907.2|213057.2|212907.2|213055|212905|11
1638504670000|2021-12-03 04:11:10|213067.1|212917.1|213100.7|212950.7|213106.8|212992.3|213042.3|212913.9|19
1638504680000|2021-12-03 04:11:20|213097.5|212947.5|213095.9|212945.9|213097.7|212947.7|213091.7|212941.7|19
1638504690000|2021-12-03 04:11:30|213094.9|212944.9|213037.9|212987.9|213094.9|212999.3|213037.6|212935.3|14
1638504700000|2021-12-03 04:11:40|213039.8|212989.8|213091.9|212941.9|213097.3|212999.2|213038.2|212936.7|13
1638504710000|2021-12-03 04:11:50|213090.3|212940.3|213092.6|212942.6|213092.9|212942.9|213084.7|212934.7|9
1638504720000|2021-12-03 04:12:00|213042.4|212992.4|213044|212994|213045|212995|213039.6|212989.6|9
1638504730000|2021-12-03 04:12:10|213044.3|212994.3|213041.2|212991.2|213046.7|212996.7|213040.2|212990.2|10
1638504740000|2021-12-03 04:12:20|213042.7|212992.7|213047|212997|213047|212997|213040.2|212990.2|9
1638504750000|2021-12-03 04:12:30|213042.4|212992.4|213079.9|212929.9|213085.1|212992.4|213027.9|212929.7|22
1638504760000|2021-12-03 04:12:40|213082.4|212932.4|213081|212931|213084.7|212934.7|213079.2|212929.2|7
1638504770000|2021-12-03 04:12:50|213079.5|212929.5|213092.2|212942.2|213093|212943|213079.5|212929.5|21
1638504780000|2021-12-03 04:13:00|213090.3|212940.3|213092.1|212942.1|213100.6|212994.4|213042.9|212934.6|22
1638504790000|2021-12-03 04:13:10|213089.5|212939.5|213093.3|212943.3|213094.9|212944.9|213089.5|212939.5|10
1638504800000|2021-12-03 04:13:20|213092.2|212942.2|213079.2|212929.2|213093.4|212984.8|213031.7|212925.8|17
1638504810000|2021-12-03 04:13:30|213076.8|212926.8|213082.4|212932.4|213087.9|212990|213038.2|212926.8|21
1638504820000|2021-12-03 04:13:40|213082.3|212932.3|213035|212985|213084.8|212987.7|213032.3|212929.4|17
1638504830000|2021-12-03 04:13:50|213035.3|212985.3|213078.8|212928.8|213080.2|212985.3|213028.6|212925.1|14
1638504840000|2021-12-03 04:14:00|213079|212929|213077.2|212927.2|213080.1|212930.1|213077|212927|14
1638504850000|2021-12-03 04:14:10|213078|212928|213075.2|212925.2|213079.3|212929.3|213075.2|212925.2|10
1638504860000|2021-12-03 04:14:20|213079.2|212929.2|213074.4|212924.4|213079.2|212929.2|213074|212924|6
1638504870000|2021-12-03 04:14:30|213073.1|212923.1|213028.6|212978.6|213073.1|212981.4|213028.6|212922.6|9
1638504880000|2021-12-03 04:14:40|213028.8|212978.8|213023.7|212973.7|213034.1|212984.1|213023.7|212973.7|13
1638504890000|2021-12-03 04:14:50|213073.4|212923.4|213071.1|212921.1|213074.7|212924.7|213070.3|212920.3|11
1638504900000|2021-12-03 04:15:00|213068.8|212918.8|213080|212930|213081.6|212931.6|213067.5|212917.5|10
1638504910000|2021-12-03 04:15:10|213079|212929|213078.4|212928.4|213081.4|212931.4|213078.2|212928.2|9
1638504920000|2021-12-03 04:15:20|213074.9|212924.9|213074.6|212924.6|213080|212930|213074.5|212924.5|7
1638504930000|2021-12-03 04:15:30|213074.5|212924.5|213076.7|212926.7|213079.5|212929.5|213074.5|212924.5|14
1638504940000|2021-12-03 04:15:40|213034.6|212984.6|213029.4|212979.4|213034.7|212984.7|213029.1|212979.1|7
1638504950000|2021-12-03 04:15:50|213072.7|212922.7|213076.4|212926.4|213078.2|212928.2|213072.7|212922.7|9
1638504960000|2021-12-03 04:16:00|213074.2|212924.2|213077.4|212927.4|213079.4|212929.4|213074.2|212924.2|7
1638504970000|2021-12-03 04:16:10|213089.4|212939.4|213034.9|212984.9|213093.8|212988.2|213034.4|212929.1|13
1638504980000|2021-12-03 04:16:20|213034|212984|213031.5|212981.5|213074.9|212984|213031.5|212920.2|5
1638504990000|2021-12-03 04:16:30|213025.2|212975.2|213030.6|212980.6|213033|212983|213025|212975|7
1638505000000|2021-12-03 04:16:40|213031.3|212981.3|213091.5|212941.5|213095|212990|213031.3|212936.8|23
1638505010000|2021-12-03 04:16:50|213092|212942|213091.4|212941.4|213094|212944|213089.1|212939.1|15
1638505020000|2021-12-03 04:17:00|213092.1|212942.1|213088.6|212938.6|213092.1|212942.1|213083.1|212933.1|14
1638505030000|2021-12-03 04:17:10|213088.2|212938.2|213088.4|212938.4|213088.4|212938.4|213084.6|212934.6|12
1638505040000|2021-12-03 04:17:20|213087.4|212937.4|213086.3|212936.3|213088.6|212938.6|213081.5|212931.5|14
1638505050000|2021-12-03 04:17:30|213038.2|212988.2|213030.6|212980.6|213038.2|212988.2|213030.6|212980.6|14
1638505060000|2021-12-03 04:17:40|213031.9|212981.9|213033.1|212983.1|213034.6|212984.6|213031.9|212981.9|9
1638505070000|2021-12-03 04:17:50|213032.7|212982.7|213031.1|212981.1|213032.7|212982.7|213030.9|212980.9|5
1638505080000|2021-12-03 04:18:00|213029.9|212979.9|213034.2|212984.2|213035.2|212985.2|213029.9|212979.9|5
1638505090000|2021-12-03 04:18:10|213043.7|212993.7|213032.6|212982.6|213043.7|212993.7|213028|212978|8
1638505100000|2021-12-03 04:18:20|213093.8|212943.8|213093.1|212943.1|213094.7|212944.7|213087.5|212937.5|10
1638505110000|2021-12-03 04:18:30|213087.2|212937.2|213075.7|212925.7|213087.3|212988.4|213027.7|212925.7|12
1638505120000|2021-12-03 04:18:40|213033.9|212983.9|213109.8|212959.8|213109.8|213009.9|213031.1|212938.7|17
1638505130000|2021-12-03 04:18:50|213110.4|212960.4|213108.2|212958.2|213110.4|213009|213055.7|212947|14
1638505140000|2021-12-03 04:19:00|213106.8|212956.8|213107.6|212957.6|213108.7|212958.7|213106.8|212956.8|12
1638505150000|2021-12-03 04:19:10|213107.7|212957.7|213058.5|213008.5|213111.1|213008.5|213057.3|212957.7|10
1638505160000|2021-12-03 04:19:20|213061|213011|213059.9|213009.9|213062.5|213012.5|213057|213007|12
1638505170000|2021-12-03 04:19:30|213063.1|213013.1|213068|213018|213069.5|213019.5|213063.1|213013.1|11
1638505180000|2021-12-03 04:19:40|213067|213017|213062.2|213012.2|213067|213017|213058.9|213008.9|13
1638505190000|2021-12-03 04:19:50|213061.4|213011.4|213061.5|213011.5|213065|213015|213060.4|213010.4|18
1638505200000|2021-12-03 04:20:00|213109.9|212959.9|213094.9|212944.9|213109.9|212959.9|213093.6|212943.6|14
1638505210000|2021-12-03 04:20:10|213094|212944|213045.8|212995.8|213095.3|212996.3|213042.6|212942.2|13
1638505220000|2021-12-03 04:20:20|213095|212945|213116.5|212966.5|213116.5|213012.2|213062.2|212939.6|18
1638505230000|2021-12-03 04:20:30|213105.1|212955.1|213062.6|213012.6|213105.1|213014.5|213059.8|212955.1|9
1638505240000|2021-12-03 04:20:40|213062.4|213012.4|213061|213011|213062.8|213012.8|213060.9|213010.9|9
1638505250000|2021-12-03 04:20:50|213063.4|213013.4|213061.9|213011.9|213063.4|213013.4|213061.9|213011.9|5
1638505260000|2021-12-03 04:21:00|213063.2|213013.2|213071.4|213021.4|213071.6|213021.6|213061.8|213011.8|5
1638505270000|2021-12-03 04:21:10|213070.4|213020.4|213068|213018|213070.4|213020.4|213067.8|213017.8|7
1638505280000|2021-12-03 04:21:20|213061.1|213011.1|213084.8|213034.8|213133.1|213036.3|213060.1|212983.1|13
1638505290000|2021-12-03 04:21:30|213085|213035|213082.3|213032.3|213085|213035|213082|213032|13
1638505300000|2021-12-03 04:21:40|213081.5|213031.5|213085|213035|213088.7|213038.7|213081|213031|11
1638505310000|2021-12-03 04:21:50|213085.1|213035.1|213088|213038|213099.1|213049.1|213084.4|213034.4|14
1638505320000|2021-12-03 04:22:00|213093.5|213043.5|213094.9|213044.9|213098.1|213048.1|213093.2|213043.2|15
1638505330000|2021-12-03 04:22:10|213095.6|213045.6|213095.7|213045.7|213095.7|213045.7|213094.3|213044.3|8
1638505340000|2021-12-03 04:22:20|213094.2|213044.2|213094.3|213044.3|213096|213046|213094.2|213044.2|6
1638505350000|2021-12-03 04:22:30|213102.7|213052.7|213158.5|213008.5|213164.1|213059.4|213096.1|213008.5|13
1638505360000|2021-12-03 04:22:40|213158.8|213008.8|213158.3|213008.3|213160.5|213010.5|213157.9|213007.9|13
1638505370000|2021-12-03 04:22:50|213159.1|213009.1|213115.2|213065.2|213159.5|213066.5|213114.1|213008.7|10
1638505380000|2021-12-03 04:23:00|213115.3|213065.3|213187.5|213037.5|213188.4|213090.4|213112.1|213035.3|18
1638505390000|2021-12-03 04:23:10|213188.4|213038.4|213132.3|213082.3|213188.4|213084.5|213132.3|213033.6|13
1638505400000|2021-12-03 04:23:20|213183.3|213033.3|213187.5|213037.5|213189.3|213039.3|213182.6|213032.6|16
1638505410000|2021-12-03 04:23:30|213187.7|213037.7|213188|213038|213189.3|213039.3|213186|213036|10
1638505420000|2021-12-03 04:23:40|213136.9|213086.9|213150.9|213100.9|213150.9|213100.9|213135.3|213085.3|8
1638505430000|2021-12-03 04:23:50|213142.6|213092.6|213142.9|213092.9|213147.5|213097.5|213142.6|213092.6|11
1638505440000|2021-12-03 04:24:00|213145.2|213095.2|213145.4|213095.4|213147.1|213097.1|213138.3|213088.3|14
1638505450000|2021-12-03 04:24:10|213146|213096|213137.6|213087.6|213150.1|213100.1|213137.6|213087.6|18
1638505460000|2021-12-03 04:24:20|213145.5|213095.5|213139.9|213089.9|213145.5|213095.5|213135.3|213085.3|13
1638505470000|2021-12-03 04:24:30|213143.3|213093.3|213190.3|213040.3|213190.3|213093.3|213139.4|213039.6|10
1638505480000|2021-12-03 04:24:40|213188.7|213038.7|213175.6|213025.6|213190.9|213040.9|213170.4|213020.4|12
1638505490000|2021-12-03 04:24:50|213176.5|213026.5|213134.6|213084.6|213186.4|213084.6|213126.1|213026.5|12
1638505500000|2021-12-03 04:25:00|213127.3|213077.3|213131.2|213081.2|213134.5|213084.5|213127.3|213077.3|11
1638505510000|2021-12-03 04:25:10|213132|213082|213122.9|213072.9|213132.2|213082.2|213118.3|213068.3|11
1638505520000|2021-12-03 04:25:20|213120.6|213070.6|213172|213022|213175.5|213070.6|213120.6|213021.9|10
1638505530000|2021-12-03 04:25:30|213173|213023|213137.5|213087.5|213180|213087.9|213130|213023|24
1638505540000|2021-12-03 04:25:40|213135.9|213085.9|213174.3|213024.3|213189.7|213085.9|213128.1|213024.3|21
1638505550000|2021-12-03 04:25:50|213177.2|213027.2|213177.5|213027.5|213182.4|213032.4|213174.2|213024.2|14
1638505560000|2021-12-03 04:26:00|213179.4|213029.4|213175.1|213025.1|213179.4|213029.4|213174.6|213024.6|10
1638505570000|2021-12-03 04:26:10|213174.2|213024.2|213174.2|213024.2|213175.5|213025.5|213173.4|213023.4|7
1638505580000|2021-12-03 04:26:20|213175.5|213025.5|213178|213028|213184.4|213034.4|213174.6|213024.6|12
1638505590000|2021-12-03 04:26:30|213178.4|213028.4|213128.2|213078.2|213178.4|213081.1|213125.3|213028.4|17
1638505600000|2021-12-03 04:26:40|213128.7|213078.7|213131.9|213081.9|213181.9|213083.5|213126|213029|17
1638505610000|2021-12-03 04:26:50|213124.1|213074.1|213129.5|213079.5|213134.5|213084.5|213123.7|213073.7|9
1638505620000|2021-12-03 04:27:00|213132.6|213082.6|213135.9|213085.9|213137.6|213087.6|213132.6|213082.6|18
1638505630000|2021-12-03 04:27:10|213134.5|213084.5|213132|213082|213185.4|213084.5|213124|213035.4|19
1638505640000|2021-12-03 04:27:20|213132.1|213082.1|213131.7|213081.7|213135.2|213085.2|213131.3|213081.3|16
1638505650000|2021-12-03 04:27:30|213132.4|213082.4|213129.8|213079.8|213135.1|213085.1|213129.8|213079.8|13
1638505660000|2021-12-03 04:27:40|213132.9|213082.9|213131.5|213081.5|213133.9|213083.9|213129|213079|9
1638505670000|2021-12-03 04:27:50|213133.5|213083.5|213130.9|213080.9|213133.5|213083.5|213129.7|213079.7|11
1638505680000|2021-12-03 04:28:00|213132.5|213082.5|213129.4|213079.4|213132.5|213082.5|213128.7|213078.7|9
1638505690000|2021-12-03 04:28:10|213125.2|213075.2|213124.8|213074.8|213125.2|213075.2|213124.1|213074.1|4
1638505700000|2021-12-03 04:28:20|213124.1|213074.1|213128.4|213078.4|213130.2|213080.2|213124.1|213074.1|8
1638505710000|2021-12-03 04:28:30|213127.1|213077.1|213131|213081|213178.2|213081|213125.6|213019.7|18
1638505720000|2021-12-03 04:28:40|213128.7|213078.7|213135|213085|213135|213085|213128.7|213078.7|15
1638505730000|2021-12-03 04:28:50|213135.3|213085.3|213134.8|213084.8|213136.4|213086.4|213134.7|213084.7|7
1638505740000|2021-12-03 04:29:00|213134.5|213084.5|213133.3|213083.3|213134.8|213084.8|213133.3|213083.3|9
1638505750000|2021-12-03 04:29:10|213131.6|213081.6|213184.4|213034.4|213184.4|213081.7|213131.6|213033.9|7
1638505760000|2021-12-03 04:29:20|213184.9|213034.9|213136.9|213086.9|213184.9|213087.4|213136.8|213033|15
1638505770000|2021-12-03 04:29:30|213137.3|213087.3|213137.1|213087.1|213138.4|213088.4|213136.1|213086.1|13
1638505780000|2021-12-03 04:29:40|213137|213087|213193.6|213043.6|213202.4|213098.3|213137|213041|21
1638505790000|2021-12-03 04:29:50|213193.8|213043.8|213191.7|213041.7|213194|213044|213191.7|213041.7|12
1638505800000|2021-12-03 04:30:00|213193.4|213043.4|213191.9|213041.9|213193.9|213043.9|213191.9|213041.9|9
1638505810000|2021-12-03 04:30:10|213192.6|213042.6|213203.6|213053.6|213212.2|213109.7|213159.3|213042.1|15
1638505820000|2021-12-03 04:30:20|213201.5|213051.5|213157.5|213107.5|213201.5|213107.5|213145.2|213036.8|16
1638505830000|2021-12-03 04:30:30|213145.8|213095.8|213171.4|213021.4|213176.7|213095.8|213145.8|213020.3|23
1638505840000|2021-12-03 04:30:40|213171.8|213021.8|213171.2|213021.2|213172.5|213022.5|213170|213020|18
1638505850000|2021-12-03 04:30:50|213170.3|213020.3|213171.8|213021.8|213172|213022|213170.3|213020.3|11
1638505860000|2021-12-03 04:31:00|213171.4|213021.4|213171.2|213021.2|213171.9|213021.9|213170.5|213020.5|16
1638505870000|2021-12-03 04:31:10|213171.6|213021.6|213169.6|213019.6|213171.6|213021.6|213165.4|213015.4|16
1638505880000|2021-12-03 04:31:20|213169.7|213019.7|213169.6|213019.6|213171.5|213021.5|213167.8|213017.8|19
1638505890000|2021-12-03 04:31:30|213169.5|213019.5|213170.6|213020.6|213171.1|213021.1|213167.6|213017.6|21
1638505900000|2021-12-03 04:31:40|213169.2|213019.2|213166.1|213016.1|213174.8|213024.8|213166.1|213016.1|12
1638505910000|2021-12-03 04:31:50|213169.2|213019.2|213169.6|213019.6|213170.8|213020.8|213167.9|213017.9|9
1638505920000|2021-12-03 04:32:00|213168.7|213018.7|213170.6|213020.6|213171|213021|213168.7|213018.7|12
1638505930000|2021-12-03 04:32:10|213170.3|213020.3|213143.9|213093.9|213187|213097.5|213133.9|213019.4|11
1638505940000|2021-12-03 04:32:20|213141.6|213091.6|213142.7|213092.7|213147.5|213097.5|213140.6|213090.6|17
1638505950000|2021-12-03 04:32:30|213142.2|213092.2|213143.2|213093.2|213144.4|213094.4|213142.2|213092.2|11
1638505960000|2021-12-03 04:32:40|213143.1|213093.1|213144.6|213094.6|213146.1|213096.1|213143.1|213093.1|11
1638505970000|2021-12-03 04:32:50|213145.9|213095.9|213153.4|213103.4|213155|213105|213145.9|213095.9|10
1638505980000|2021-12-03 04:33:00|213152.7|213102.7|213147.9|213097.9|213153.7|213103.7|213147.9|213097.9|11
1638505990000|2021-12-03 04:33:10|213146.4|213096.4|213148|213098|213149|213099|213145.6|213095.6|12
1638506000000|2021-12-03 04:33:20|213147.2|213097.2|213145.5|213095.5|213150|213100|213143.4|213093.4|12
1638506010000|2021-12-03 04:33:30|213144.5|213094.5|213143.4|213093.4|213154.9|213104.9|213139.6|213089.6|11
1638506020000|2021-12-03 04:33:40|213145.7|213095.7|213143.8|213093.8|213147.8|213097.8|213141.3|213091.3|8
1638506030000|2021-12-03 04:33:50|213145.7|213095.7|213147|213097|213148.4|213098.4|213145.6|213095.6|7
1638506040000|2021-12-03 04:34:00|213148|213098|213153.3|213103.3|213153.7|213103.7|213148|213098|12
1638506050000|2021-12-03 04:34:10|213153.5|213103.5|213154.4|213104.4|213155.5|213105.5|213153.5|213103.5|7
1638506060000|2021-12-03 04:34:20|213155|213105|213150|213100|213155|213105|213142.4|213092.4|7
1638506070000|2021-12-03 04:34:30|213147.2|213097.2|213149.9|213099.9|213156.8|213106.8|213138.9|213088.9|13
1638506080000|2021-12-03 04:34:40|213143.7|213093.7|213147.7|213097.7|213148.6|213098.6|213143.7|213093.7|6
1638506090000|2021-12-03 04:34:50|213146.7|213096.7|213150.1|213100.1|213151.6|213101.6|213146.7|213096.7|7
1638506100000|2021-12-03 04:35:00|213148.6|213098.6|213155.1|213105.1|213156.4|213106.4|213148.6|213098.6|7
1638506110000|2021-12-03 04:35:10|213155.3|213105.3|213181.9|213031.9|213195.4|213105.8|213155.3|213031.9|10
1638506120000|2021-12-03 04:35:20|213181.3|213031.3|213205.7|213055.7|213205.8|213113.7|213148.8|213024.2|12
1638506130000|2021-12-03 04:35:30|213201.9|213051.9|213206.3|213056.3|213206.3|213056.3|213201.8|213051.8|6
1638506140000|2021-12-03 04:35:40|213208|213058|213154.4|213104.4|213208|213105.5|213154.2|213054.6|10
1638506150000|2021-12-03 04:35:50|213154|213104|213155.8|213105.8|213155.8|213105.8|213154|213104|7
1638506160000|2021-12-03 04:36:00|213155.4|213105.4|213153.4|213103.4|213155.8|213105.8|213153.3|213103.3|4
1638506170000|2021-12-03 04:36:10|213159.1|213109.1|213149.2|213099.2|213159.1|213109.1|213149.2|213099.2|6
1638506180000|2021-12-03 04:36:20|213149.5|213099.5|213152.6|213102.6|213153.1|213103.1|213149.5|213099.5|7
1638506190000|2021-12-03 04:36:30|213151.5|213101.5|213149.4|213099.4|213154.4|213104.4|213147.8|213097.8|7
1638506200000|2021-12-03 04:36:40|213148.6|213098.6|213152.2|213102.2|213153.2|213103.2|213148.1|213098.1|8
1638506210000|2021-12-03 04:36:50|213160.1|213110.1|213154.6|213104.6|213160.1|213110.1|213153.8|213103.8|7
1638506220000|2021-12-03 04:37:00|213154.5|213104.5|213155.7|213105.7|213155.9|213105.9|213154|213104|9
1638506230000|2021-12-03 04:37:10|213148.2|213098.2|213127.3|213077.3|213153.6|213103.6|213124.9|213074.9|12
1638506240000|2021-12-03 04:37:20|213129|213079|213161.2|213111.2|213162.8|213112.8|213123.2|213073.2|20
1638506250000|2021-12-03 04:37:30|213161.3|213111.3|213159|213109|213162.8|213112.8|213158.2|213108.2|11
1638506260000|2021-12-03 04:37:40|213161.2|213111.2|213159.8|213109.8|213161.9|213111.9|213159.1|213109.1|12
1638506270000|2021-12-03 04:37:50|213159.7|213109.7|213165.4|213115.4|213166|213116|213159.7|213109.7|10
1638506280000|2021-12-03 04:38:00|213165.5|213115.5|213163.6|213113.6|213168.1|213118.1|213162.8|213112.8|9
1638506290000|2021-12-03 04:38:10|213163.9|213113.9|213165.8|213115.8|213165.8|213115.8|213162.8|213112.8|8
1638506300000|2021-12-03 04:38:20|213164.9|213114.9|213159.4|213109.4|213164.9|213114.9|213155.3|213105.3|10
1638506310000|2021-12-03 04:38:30|213158.7|213108.7|213158.8|213108.8|213161|213111|213158.3|213108.3|14
1638506320000|2021-12-03 04:38:40|213158.3|213108.3|213159.8|213109.8|213160.9|213110.9|213158.3|213108.3|4
1638506330000|2021-12-03 04:38:50|213157.8|213107.8|213162.9|213112.9|213163.5|213113.5|213157.8|213107.8|8
1638506340000|2021-12-03 04:39:00|213160.5|213110.5|213170.7|213120.7|213179|213129|213160.5|213110.5|11
1638506350000|2021-12-03 04:39:10|213174.7|213124.7|213173.2|213123.2|213174.7|213124.7|213169.4|213119.4|16
1638506360000|2021-12-03 04:39:20|213172.2|213122.2|213182.4|213132.4|213188.3|213138.3|213169.6|213119.6|14
1638506370000|2021-12-03 04:39:30|213184.5|213134.5|213188.3|213038.3|213210.8|213134.5|213142.8|213038|19
1638506380000|2021-12-03 04:39:40|213185.8|213035.8|213169.4|213019.4|213185.9|213035.9|213168.9|213018.9|17
1638506390000|2021-12-03 04:39:50|213167.4|213017.4|213187.8|213037.8|213188.7|213080.5|213126.4|213017.4|13
1638506400000|2021-12-03 04:40:00|213187|213037|213121.5|213071.5|213187|213074.7|213120.1|213015.2|19
1638506410000|2021-12-03 04:40:10|213120.3|213070.3|213171.3|213021.3|213172|213072.9|213116.5|213021.1|13
1638506420000|2021-12-03 04:40:20|213172.6|213022.6|213171.3|213021.3|213172.7|213022.7|213170.8|213020.8|11
1638506430000|2021-12-03 04:40:30|213172|213022|213119|213069|213172.4|213074|213119|213021.3|10
1638506440000|2021-12-03 04:40:40|213118|213068|213112.3|213062.3|213119.7|213069.7|213112.3|213062.3|7
1638506450000|2021-12-03 04:40:50|213120.4|213070.4|213118.9|213068.9|213123|213073|213118.7|213068.7|6
1638506460000|2021-12-03 04:41:00|213119.4|213069.4|213116.8|213066.8|213119.5|213069.5|213115.4|213065.4|10
1638506470000|2021-12-03 04:41:10|213117.3|213067.3|213118.2|213068.2|213122.4|213072.4|213114.9|213064.9|9
1638506480000|2021-12-03 04:41:20|213117.2|213067.2|213122.3|213072.3|213124.4|213074.4|213117.2|213067.2|12
1638506490000|2021-12-03 04:41:30|213120.3|213070.3|213123|213073|213123.8|213073.8|213119|213069|9
1638506500000|2021-12-03 04:41:40|213122.9|213072.9|213122.2|213072.2|213129.9|213079.9|213121|213071|17
1638506510000|2021-12-03 04:41:50|213121.7|213071.7|213122.2|213072.2|213122.2|213072.2|213119.4|213069.4|6
1638506520000|2021-12-03 04:42:00|213122.8|213072.8|213122.1|213072.1|213122.8|213072.8|213118.5|213068.5|14
1638506530000|2021-12-03 04:42:10|213119.2|213069.2|213116.9|213066.9|213121.8|213071.8|213116.9|213066.9|6
1638506540000|2021-12-03 04:42:20|213123.3|213073.3|213127.1|213077.1|213127.1|213077.1|213119.6|213069.6|9
1638506550000|2021-12-03 04:42:30|213122.3|213072.3|213120.1|213070.1|213123.2|213073.2|213118.3|213068.3|14
1638506560000|2021-12-03 04:42:40|213120.2|213070.2|213092.1|213042.1|213121.4|213071.4|213092.1|213042.1|16
1638506570000|2021-12-03 04:42:50|213091.2|213041.2|213116.8|212966.8|213119.8|213041.2|213080.5|212966.8|18
1638506580000|2021-12-03 04:43:00|213116.7|212966.7|213116.6|212966.6|213117.7|212967.7|213111.6|212961.6|16
1638506590000|2021-12-03 04:43:10|213116.2|212966.2|213119.8|212969.8|213120.9|212970.9|213116.2|212966.2|13
1638506600000|2021-12-03 04:43:20|213119.4|212969.4|213034|212984|213120.4|212990.6|213034|212935.3|22
1638506610000|2021-12-03 04:43:30|213038|212988|213095.5|212945.5|213098.1|212992.3|213038|212927.6|15
1638506620000|2021-12-03 04:43:40|213096.8|212946.8|213095.8|212945.8|213098.4|212948.4|213095.8|212945.8|10
1638506630000|2021-12-03 04:43:50|213097.8|212947.8|213095.6|212945.6|213101.2|212951.2|213095.6|212945.6|14
1638506640000|2021-12-03 04:44:00|213095.9|212945.9|213033.4|212983.4|213096|212990.7|213027.1|212923.8|24
1638506650000|2021-12-03 04:44:10|213086.7|212936.7|213080.5|212930.5|213088.6|212989.9|213036.8|212925.3|23
1638506660000|2021-12-03 04:44:20|213080.6|212930.6|213074.8|212924.8|213081|212931|213074.1|212924.1|25
1638506670000|2021-12-03 04:44:30|213074.3|212924.3|213073.7|212923.7|213075.9|212925.9|213073.7|212923.7|19
1638506680000|2021-12-03 04:44:40|213073.5|212923.5|213074.8|212924.8|213078|212928|213073.2|212923.2|18
1638506690000|2021-12-03 04:44:50|213073.9|212923.9|213076.2|212926.2|213076.2|212926.2|213073.6|212923.6|13
1638506700000|2021-12-03 04:45:00|213074.6|212924.6|213076.2|212926.2|213076.7|212926.7|213074.6|212924.6|16
1638506710000|2021-12-03 04:45:10|213076.1|212926.1|213080.2|212930.2|213089|212987.1|213033.6|212925.7|25
1638506720000|2021-12-03 04:45:20|213087.3|212937.3|213084.1|212934.1|213088.8|212938.8|213083.1|212933.1|14
1638506730000|2021-12-03 04:45:30|213084.7|212934.7|213089.2|212939.2|213089.2|212939.2|213084.1|212934.1|13
1638506740000|2021-12-03 04:45:40|213088.8|212938.8|213050.5|213000.5|213088.8|213000.5|213044.7|212938.5|6
1638506750000|2021-12-03 04:45:50|213050.6|213000.6|213047.1|212997.1|213050.6|213000.6|213047.1|212997.1|5
1638506760000|2021-12-03 04:46:00|213048|212998|213043.6|212993.6|213048.5|212998.5|213040.9|212990.9|7
1638506770000|2021-12-03 04:46:10|213046.4|212996.4|213045.5|212995.5|213050.7|213000.7|213045.5|212995.5|11
1638506780000|2021-12-03 04:46:20|213048.2|212998.2|213054.4|213004.4|213101.1|213004.8|213044.9|212945.3|18
1638506790000|2021-12-03 04:46:30|213054.2|213004.2|213051.8|213001.8|213054.2|213004.2|213051.7|213001.7|12
1638506800000|2021-12-03 04:46:40|213053.4|213003.4|213051.6|213001.6|213053.4|213003.4|213051.4|213001.4|6
1638506810000|2021-12-03 04:46:50|213052.7|213002.7|213091.6|212941.6|213091.6|213002.7|213038.7|212935.7|10
1638506820000|2021-12-03 04:47:00|213093.3|212943.3|213089.8|212939.8|213096.5|212946.5|213089.1|212939.1|19
1638506830000|2021-12-03 04:47:10|213090.2|212940.2|213087|212937|213091.3|212941.3|213087|212937|9
1638506840000|2021-12-03 04:47:20|213088.7|212938.7|213043.6|212993.6|213089.8|212995|213042|212938.5|13
1638506850000|2021-12-03 04:47:30|213083.4|212933.4|213076.9|212926.9|213084.6|212934.6|213074.5|212924.5|18
1638506860000|2021-12-03 04:47:40|213077.3|212927.3|213076.8|212926.8|213078.2|212928.2|213076.2|212926.2|13
1638506870000|2021-12-03 04:47:50|213077.1|212927.1|213079|212929|213079.1|212929.1|213076.5|212926.5|14
1638506880000|2021-12-03 04:48:00|213079.3|212929.3|213078.9|212928.9|213079.3|212929.3|213077.9|212927.9|11
1638506890000|2021-12-03 04:48:10|213079|212929|213077.9|212927.9|213079|212929|213077.7|212927.7|12
1638506900000|2021-12-03 04:48:20|213078.6|212928.6|213078.3|212928.3|213079.9|212929.9|213077.6|212927.6|10
1638506910000|2021-12-03 04:48:30|213078.2|212928.2|213102.6|212952.6|213103.8|212997.4|213041.1|212928.2|26
1638506920000|2021-12-03 04:48:40|213096.7|212946.7|213051.4|213001.4|213103.2|213001.4|213049.4|212946.7|11
1638506930000|2021-12-03 04:48:50|213052.7|213002.7|213050.3|213000.3|213053|213003|213050.3|213000.3|7
1638506940000|2021-12-03 04:49:00|213051.8|213001.8|213091.2|212941.2|213098.9|213002.9|213048.1|212941.2|15
1638506950000|2021-12-03 04:49:10|213047.4|212997.4|213097.7|212947.7|213099.5|212999.4|213047.4|212947.7|6
1638506960000|2021-12-03 04:49:20|213098.4|212948.4|213099.2|212949.2|213099.2|212949.2|213096.9|212946.9|6
1638506970000|2021-12-03 04:49:30|213097.5|212947.5|213097.2|212947.2|213098.2|212948.2|213095.4|212945.4|7
1638506980000|2021-12-03 04:49:40|213095.8|212945.8|213097.9|212947.9|213097.9|212947.9|213095.8|212945.8|8
1638506990000|2021-12-03 04:49:50|213095.2|212945.2|213096.7|212946.7|213097.5|212998|213045.2|212945.2|7
1638507000000|2021-12-03 04:50:00|213098|212948|213090.9|212940.9|213098|212948|213090.9|212940.9|6
1638507010000|2021-12-03 04:50:10|213095.2|212945.2|213100.2|212950.2|213102.1|212952.1|213093.8|212943.8|13
1638507020000|2021-12-03 04:50:20|213100.5|212950.5|213099.4|212949.4|213100.5|212950.5|213098.8|212948.8|8
1638507030000|2021-12-03 04:50:30|213097.1|212947.1|213096.2|212946.2|213097.1|212947.1|213096.2|212946.2|2
1638507040000|2021-12-03 04:50:40|213098.2|212948.2|213099.6|212949.6|213099.6|212949.6|213096.4|212946.4|8
1638507050000|2021-12-03 04:50:50|213092.1|212942.1|213098.1|212948.1|213098.9|212948.9|213088.1|212938.1|8
1638507060000|2021-12-03 04:51:00|213097.4|212947.4|213097.4|212947.4|213098.5|212948.5|213096.2|212946.2|11
1638507070000|2021-12-03 04:51:10|213095.4|212945.4|213094.7|212944.7|213096.9|212946.9|213094.7|212944.7|6
1638507080000|2021-12-03 04:51:20|213093.9|212943.9|213096.1|212946.1|213096.1|212946.1|213092.3|212942.3|4
1638507090000|2021-12-03 04:51:30|213051.2|213001.2|213050.7|213000.7|213052.5|213002.5|213048.6|212998.6|7
1638507100000|2021-12-03 04:51:40|213049.9|212999.9|213097.5|212947.5|213098|212999.9|213045.9|212938.6|15
1638507110000|2021-12-03 04:51:50|213096.8|212946.8|213096.1|212946.1|213096.8|212946.8|213091.2|212941.2|8
1638507120000|2021-12-03 04:52:00|213096.4|212946.4|213094.7|212944.7|213097.5|212947.5|213093.8|212943.8|6
1638507130000|2021-12-03 04:52:10|213096.9|212946.9|213101.4|212951.4|213101.4|212951.4|213096.5|212946.5|13
1638507140000|2021-12-03 04:52:20|213101.5|212951.5|213104|212954|213104|212954|213097.9|212947.9|10
1638507150000|2021-12-03 04:52:30|213100.7|212950.7|213094.7|212944.7|213102.3|212952.3|213094.7|212944.7|11
1638507160000|2021-12-03 04:52:40|213093.2|212943.2|213096.4|212946.4|213097.6|212947.6|213093.2|212943.2|7
1638507170000|2021-12-03 04:52:50|213096.5|212946.5|213095.5|212945.5|213097.5|212947.5|213094.8|212944.8|5
1638507180000|2021-12-03 04:53:00|213093.8|212943.8|213043.2|212993.2|213095.4|212995.9|213043.2|212943.8|5
1638507190000|2021-12-03 04:53:10|213041.7|212991.7|213098.8|212948.8|213100.6|212997.8|213041.6|212948.7|10
1638507200000|2021-12-03 04:53:20|213098.7|212948.7|213101.3|212951.3|213101.3|212951.3|213093.1|212943.1|8
1638507210000|2021-12-03 04:53:30|213098.6|212948.6|213100.3|212950.3|213100.3|212950.3|213097.4|212947.4|5
1638507220000|2021-12-03 04:53:40|213101.1|212951.1|213102.3|212952.3|213102.3|212952.3|213098.7|212948.7|7
1638507230000|2021-12-03 04:53:50|213103.3|212953.3|213099|212949|213103.3|212953.3|213096.9|212946.9|8
1638507240000|2021-12-03 04:54:00|213097.5|212947.5|213096.9|212946.9|213098.8|212948.8|213095.6|212945.6|7
1638507250000|2021-12-03 04:54:10|213093.8|212943.8|213093.3|212943.3|213097.1|212947.1|213093.3|212943.3|6
1638507260000|2021-12-03 04:54:20|213095.3|212945.3|213050.7|213000.7|213095.5|213000.7|213050.7|212943.7|5
1638507270000|2021-12-03 04:54:30|213050.3|213000.3|213093.2|212943.2|213095.5|213000.3|213050.3|212936.2|8
1638507280000|2021-12-03 04:54:40|213093.4|212943.4|213093.5|212943.5|213094.2|212944.2|213091.6|212941.6|8
1638507290000|2021-12-03 04:54:50|213090.7|212940.7|213093|212943|213094.3|212944.3|213090.7|212940.7|6
1638507300000|2021-12-03 04:55:00|213093.8|212943.8|213099.9|212949.9|213100.9|212950.9|213092.4|212942.4|10
1638507310000|2021-12-03 04:55:10|213100.2|212950.2|213093|212943|213101.3|212951.3|213093|212943|11
1638507320000|2021-12-03 04:55:20|213095.5|212945.5|213095.3|212945.3|213097.2|212947.2|213095.3|212945.3|8
1638507330000|2021-12-03 04:55:30|213094.6|212944.6|213095.7|212945.7|213097.5|212947.5|213093.9|212943.9|8
1638507340000|2021-12-03 04:55:40|213096.6|212946.6|213094.7|212944.7|213096.9|212946.9|213094.7|212944.7|7
1638507350000|2021-12-03 04:55:50|213094.6|212944.6|213089.8|212939.8|213096.7|212946.7|213083.3|212933.3|6
1638507360000|2021-12-03 04:56:00|213088|212938|213090.2|212940.2|213094|212944|213088|212938|9
1638507370000|2021-12-03 04:56:10|213096.7|212946.7|213092.7|212942.7|213098.2|213002.4|213048|212941.6|11
1638507380000|2021-12-03 04:56:20|213092.1|212942.1|213093.3|212943.3|213094.4|212944.4|213092.1|212942.1|10
1638507390000|2021-12-03 04:56:30|213093.6|212943.6|213091.5|212941.5|213094.7|212944.7|213091.5|212941.5|9
1638507400000|2021-12-03 04:56:40|213092.6|212942.6|213092.1|212942.1|213093.1|212943.1|213090.7|212940.7|6
1638507410000|2021-12-03 04:56:50|213092.4|212942.4|213048.3|212998.3|213094.9|212998.6|213047.8|212940.9|10
1638507420000|2021-12-03 04:57:00|213050.4|213000.4|213081.7|212931.7|213086.6|213000.4|213050.4|212931.7|14
1638507430000|2021-12-03 04:57:10|213083.2|212933.2|213084|212934|213086.1|212936.1|213083.2|212933.2|9
1638507440000|2021-12-03 04:57:20|213084.8|212934.8|213084.3|212934.3|213085.1|212935.1|213083.7|212933.7|11
1638507450000|2021-12-03 04:57:30|213083.9|212933.9|213039.6|212989.6|213085.2|212989.6|213036.3|212933.9|8
1638507460000|2021-12-03 04:57:40|213040.5|212990.5|213079.6|212929.6|213080.5|212990.5|213037.3|212929.4|6
1638507470000|2021-12-03 04:57:50|213080.3|212930.3|213084|212934|213086.4|212936.4|213079.5|212929.5|13
1638507480000|2021-12-03 04:58:00|213084.3|212934.3|213082.5|212932.5|213084.3|212934.3|213082.1|212932.1|12
1638507490000|2021-12-03 04:58:10|213085.8|212935.8|213082.9|212932.9|213085.8|212935.8|213082.9|212932.9|5
1638507500000|2021-12-03 04:58:20|213083.1|212933.1|213083.3|212933.3|213084.6|212934.6|213082.6|212932.6|6
1638507510000|2021-12-03 04:58:30|213082|212932|213093.5|212943.5|213093.5|212943.5|213082|212932|7
1638507520000|2021-12-03 04:58:40|213030.4|212980.4|213091.2|212941.2|213096.3|212980.4|213028.9|212928|11
1638507530000|2021-12-03 04:58:50|213091|212941|213092.1|212942.1|213092.4|212942.4|213090|212940|12
1638507540000|2021-12-03 04:59:00|213091.9|212941.9|213092.4|212942.4|213092.8|212942.8|213088.8|212938.8|10
1638507550000|2021-12-03 04:59:10|213049.3|212999.3|213048.9|212998.9|213049.7|212999.7|213048.8|212998.8|6
1638507560000|2021-12-03 04:59:20|213049.3|212999.3|213084.3|212934.3|213088.6|213001.6|213048.8|212934.3|14
1638507570000|2021-12-03 04:59:30|213084.1|212934.1|213085.7|212935.7|213086.9|212936.9|213082.7|212932.7|16
1638507580000|2021-12-03 04:59:40|213085.8|212935.8|213041|212991|213095.2|212994.8|213040.4|212934.6|12
1638507590000|2021-12-03 04:59:50|213041.7|212991.7|213094.3|212944.3|213094.3|212993.9|213039.6|212942.7|17
1638507600000|2021-12-03 05:00:00|213095.3|212945.3|213043.2|212993.2|213095.3|212996.2|213043.2|212945.3|18
1638507610000|2021-12-03 05:00:10|213043.7|212993.7|213045.4|212995.4|213046.1|212996.1|213043.5|212993.5|16
1638507620000|2021-12-03 05:00:20|213045.8|212995.8|213086.7|212936.7|213091.4|212996.3|213040.5|212936.7|12
1638507630000|2021-12-03 05:00:30|213087.6|212937.6|213088|212938|213089.5|212939.5|213084.9|212934.9|15
1638507640000|2021-12-03 05:00:40|213088.6|212938.6|213092.7|212942.7|213092.7|212942.7|213085.1|212935.1|19
1638507650000|2021-12-03 05:00:50|213092.6|212942.6|213040.6|212990.6|213092.6|212992.2|213037|212942.6|10
1638507660000|2021-12-03 05:01:00|213040.7|212990.7|213089.3|212939.3|213089.3|212990.7|213040.7|212935.7|22
1638507670000|2021-12-03 05:01:10|213088.4|212938.4|213039.4|212989.4|213092|212992.6|213039.4|212936.6|19
1638507680000|2021-12-03 05:01:20|213041.5|212991.5|213087.6|212937.6|213090.9|212991.5|213039.1|212936.8|13
1638507690000|2021-12-03 05:01:30|213088.2|212938.2|213079.4|212929.4|213088.2|212938.2|213079.1|212929.1|20
1638507700000|2021-12-03 05:01:40|213079.2|212929.2|213082.7|212932.7|213082.7|212932.7|213078.8|212928.8|15
1638507710000|2021-12-03 05:01:50|213081.9|212931.9|213084|212934|213084|212934|213079.4|212929.4|19
1638507720000|2021-12-03 05:02:00|213035.7|212985.7|213032.4|212982.4|213035.7|212985.7|213031.8|212981.8|15
1638507730000|2021-12-03 05:02:10|213032.6|212982.6|213085.6|212935.6|213085.6|212985.6|213032.6|212935.2|14
1638507740000|2021-12-03 05:02:20|213085.4|212935.4|213085.7|212935.7|213086.3|212936.3|213084.2|212934.2|7
1638507750000|2021-12-03 05:02:30|213085.6|212935.6|213081.9|212931.9|213085.8|212935.8|213081.2|212931.2|11
1638507760000|2021-12-03 05:02:40|213081.2|212931.2|213081.4|212931.4|213082.1|212932.1|213080.7|212930.7|11
1638507770000|2021-12-03 05:02:50|213080.7|212930.7|213081.2|212931.2|213082.8|212932.8|213080.7|212930.7|6
1638507780000|2021-12-03 05:03:00|213082.5|212932.5|213034.2|212984.2|213082.5|212984.2|213034.2|212930.6|9
1638507790000|2021-12-03 05:03:10|213033.7|212983.7|213027.6|212977.6|213034.4|212984.4|213027.6|212977.6|9
1638507800000|2021-12-03 05:03:20|213026.7|212976.7|213084.1|212934.1|213084.4|212976.7|213026.7|212932.9|14
1638507810000|2021-12-03 05:03:30|213085.1|212935.1|213041.4|212991.4|213095|212993.8|213041.4|212934.7|16
1638507820000|2021-12-03 05:03:40|213039.8|212989.8|213038.5|212988.5|213040.8|212990.8|213038.2|212988.2|13
1638507830000|2021-12-03 05:03:50|213037.9|212987.9|213094.8|212944.8|213094.9|212990.4|213036.1|212939.6|20
1638507840000|2021-12-03 05:04:00|213095.6|212945.6|213096|212946|213098|212948|213093.9|212943.9|16
1638507850000|2021-12-03 05:04:10|213097|212947|213095.4|212945.4|213100.2|212950.2|213095.4|212945.4|11
1638507860000|2021-12-03 05:04:20|213095.3|212945.3|213094|212944|213098.9|212948.9|213094|212944|15
1638507870000|2021-12-03 05:04:30|213093.9|212943.9|213093.2|212943.2|213096.9|212946.9|213083.9|212933.9|17
1638507880000|2021-12-03 05:04:40|213094.6|212944.6|213092|212942|213096|212946|213091.1|212941.1|13
1638507890000|2021-12-03 05:04:50|213091.6|212941.6|213088.5|212938.5|213092.1|212942.1|213075.6|212925.6|11
1638507900000|2021-12-03 05:05:00|213087.9|212937.9|213088.6|212938.6|213089|212939|213085.4|212935.4|8
1638507910000|2021-12-03 05:05:10|213088|212938|213101.1|212951.1|213103.6|212953.6|213088|212938|17
1638507920000|2021-12-03 05:05:20|213102.4|212952.4|213097.4|212947.4|213103.4|212953.4|213097.3|212947.3|12
1638507930000|2021-12-03 05:05:30|213096.1|212946.1|213100.9|212950.9|213101.8|212951.8|213096.1|212946.1|10
1638507940000|2021-12-03 05:05:40|213099.8|212949.8|213093.3|212943.3|213102.6|212952.6|213093.3|212943.3|10
1638507950000|2021-12-03 05:05:50|213089.3|212939.3|213091.6|212941.6|213093.7|212943.7|213089.3|212939.3|16
1638507960000|2021-12-03 05:06:00|213090.5|212940.5|213090.3|212940.3|213092.2|212942.2|213090.3|212940.3|9
1638507970000|2021-12-03 05:06:10|213090|212940|213090.7|212940.7|213090.7|212940.7|213089.5|212939.5|15
1638507980000|2021-12-03 05:06:20|213090.8|212940.8|213088.9|212938.9|213091.2|212941.2|213088.9|212938.9|12
1638507990000|2021-12-03 05:06:30|213089.5|212939.5|213090.1|212940.1|213090.7|212940.7|213089|212939|7
1638508000000|2021-12-03 05:06:40|213089.8|212939.8|213086.1|212936.1|213090.6|212940.6|213085.6|212935.6|6
1638508010000|2021-12-03 05:06:50|213091|212941|213088.4|212938.4|213091|212941|213088.4|212938.4|6
1638508020000|2021-12-03 05:07:00|213088.8|212938.8|213090.1|212940.1|213090.1|212940.1|213087.1|212937.1|11
1638508030000|2021-12-03 05:07:10|213090.4|212940.4|213094.9|212944.9|213098.4|212948.4|213090|212940|12
1638508040000|2021-12-03 05:07:20|213094.5|212944.5|213095.8|212945.8|213096.2|212946.2|213091.7|212941.7|8
1638508050000|2021-12-03 05:07:30|213096.2|212946.2|213097.4|212947.4|213100.2|212950.2|213094.5|212944.5|18
1638508060000|2021-12-03 05:07:40|213097.3|212947.3|213097.1|212947.1|213098.9|212948.9|213096.2|212946.2|9
1638508070000|2021-12-03 05:07:50|213095.6|212945.6|213095.4|212945.4|213096.4|212946.4|213094.4|212944.4|12
1638508080000|2021-12-03 05:08:00|213095|212945|213093.8|212943.8|213095|212945|213093.4|212943.4|8
1638508090000|2021-12-03 05:08:10|213094.9|212944.9|213090.1|212940.1|213095.2|212945.2|213089.2|212939.2|17
1638508100000|2021-12-03 05:08:20|213082.4|212932.4|213081.7|212931.7|213087|212937|213078.6|212928.6|13
1638508110000|2021-12-03 05:08:30|213079.8|212929.8|213081.7|212931.7|213083.2|212933.2|213079.8|212929.8|16
1638508120000|2021-12-03 05:08:40|213081.9|212931.9|213090.3|212940.3|213090.3|212940.3|213080.6|212930.6|10
1638508130000|2021-12-03 05:08:50|213084.4|212934.4|213089.4|212939.4|213090.5|212940.5|213084.4|212934.4|13
1638508140000|2021-12-03 05:09:00|213090|212940|213103.6|212953.6|213103.6|212953.6|213089|212939|22
1638508150000|2021-12-03 05:09:10|213098.9|212948.9|213101.5|212951.5|213105.8|212955.8|213098.9|212948.9|15
1638508160000|2021-12-03 05:09:20|213100.7|212950.7|213091.1|212941.1|213101.3|212951.3|213089.9|212939.9|20
1638508170000|2021-12-03 05:09:30|213092.2|212942.2|213089.3|212939.3|213092.8|212942.8|213087.2|212937.2|15
1638508180000|2021-12-03 05:09:40|213089.8|212939.8|213092.8|212942.8|213092.8|212942.8|213089.8|212939.8|8
1638508190000|2021-12-03 05:09:50|213092.1|212942.1|213093|212943|213094.1|212944.1|213092.1|212942.1|9
1638508200000|2021-12-03 05:10:00|213092.5|212942.5|213096.8|212946.8|213097.5|212947.5|213092.5|212942.5|13
1638508210000|2021-12-03 05:10:10|213096|212946|213092.8|212942.8|213098|212948|213090.1|212940.1|14
1638508220000|2021-12-03 05:10:20|213092|212942|213091.8|212941.8|213093.8|212943.8|213091.8|212941.8|10
1638508230000|2021-12-03 05:10:30|213091.3|212941.3|213089|212939|213091.3|212990.9|213039.5|212938.4|10
1638508240000|2021-12-03 05:10:40|213088.2|212938.2|213087.1|212937.1|213088.9|212938.9|213086.5|212936.5|10
1638508250000|2021-12-03 05:10:50|213087.9|212937.9|213084.6|212934.6|213088.2|212938.2|213082.2|212932.2|18
1638508260000|2021-12-03 05:11:00|213084.7|212934.7|213085.7|212935.7|213085.7|212935.7|213083.5|212933.5|11
1638508270000|2021-12-03 05:11:10|213085|212935|213085.6|212935.6|213085.8|212935.8|213085|212935|7
1638508280000|2021-12-03 05:11:20|213085.7|212935.7|213084|212934|213085.7|212935.7|213084|212934|5
1638508290000|2021-12-03 05:11:30|213084.6|212934.6|213096.2|212946.2|213098.4|212948.4|213084.6|212934.6|10
1638508300000|2021-12-03 05:11:40|213093.6|212943.6|213094|212944|213094|212944|213092.2|212942.2|7
1638508310000|2021-12-03 05:11:50|213093.8|212943.8|213090.6|212940.6|213096.7|212946.7|213090.6|212940.6|8
1638508320000|2021-12-03 05:12:00|213090.5|212940.5|213090.5|212940.5|213090.9|212940.9|213089.9|212939.9|7
1638508330000|2021-12-03 05:12:10|213090.6|212940.6|213089.3|212939.3|213091.1|212941.1|213079.2|212929.2|13
1638508340000|2021-12-03 05:12:20|213092.4|212942.4|213043.3|212993.3|213095.3|212993.3|213043.1|212942.3|18
1638508350000|2021-12-03 05:12:30|213043.6|212993.6|213083.6|212933.6|213085.7|212993.6|213043.2|212932|15
1638508360000|2021-12-03 05:12:40|213083|212933|213084|212934|213084.1|212934.1|213080.9|212930.9|12
1638508370000|2021-12-03 05:12:50|213083.9|212933.9|213083.9|212933.9|213084.3|212934.3|213082.2|212932.2|8
1638508380000|2021-12-03 05:13:00|213083.3|212933.3|213086.2|212936.2|213086.4|212936.4|213083.3|212933.3|8
1638508390000|2021-12-03 05:13:10|213086.7|212936.7|213091.8|212941.8|213096.2|212946.2|213086.2|212936.2|12
1638508400000|2021-12-03 05:13:20|213091.5|212941.5|213089.8|212939.8|213094.3|212944.3|213089.8|212939.8|11
1638508410000|2021-12-03 05:13:30|213089.2|212939.2|213092.7|212942.7|213094.1|212944.1|213089.2|212939.2|8
1638508420000|2021-12-03 05:13:40|213093|212943|213092.7|212942.7|213096.5|212946.5|213092.7|212942.7|7
1638508430000|2021-12-03 05:13:50|213092|212942|213090.2|212940.2|213092|212942|213089.7|212939.7|6
1638508440000|2021-12-03 05:14:00|213091.3|212941.3|213092.3|212942.3|213096.2|212946.2|213089.8|212939.8|11
1638508450000|2021-12-03 05:14:10|213092.2|212942.2|213089.6|212939.6|213093.8|212943.8|213089.6|212939.6|6
1638508460000|2021-12-03 05:14:20|213088.6|212938.6|213086.4|212936.4|213088.6|212938.6|213081.3|212931.3|17
1638508470000|2021-12-03 05:14:30|213086.8|212936.8|213086.6|212936.6|213087|212937|213085.9|212935.9|8
1638508480000|2021-12-03 05:14:40|213086|212936|213085.7|212935.7|213086|212936|213085.7|212935.7|3
1638508490000|2021-12-03 05:14:50|213086.6|212936.6|213082.9|212932.9|213086.6|212936.6|213082.9|212932.9|9
1638508500000|2021-12-03 05:15:00|213083.7|212933.7|213091.4|212941.4|213092.7|212986.3|213032.5|212931.9|20
1638508510000|2021-12-03 05:15:10|213092|212942|213043.1|212993.1|213097|212996.2|213043.1|212939.7|19
1638508520000|2021-12-03 05:15:20|213043.8|212993.8|213086|212936|213088.2|212993.8|213039.2|212933.5|15
1638508530000|2021-12-03 05:15:30|213085.2|212935.2|213085.3|212935.3|213086.6|212936.6|213080.3|212930.3|22
1638508540000|2021-12-03 05:15:40|213084.5|212934.5|213084.4|212934.4|213085|212935|213084.4|212934.4|4
1638508550000|2021-12-03 05:15:50|213085|212935|213066|212916|213085|212935|213066|212916|14
1638508560000|2021-12-03 05:16:00|213073.5|212923.5|213073.7|212923.7|213076.1|212926.1|213073.5|212923.5|16
1638508570000|2021-12-03 05:16:10|213073.8|212923.8|213074.1|212924.1|213075.3|212925.3|213072.7|212922.7|22
1638508580000|2021-12-03 05:16:20|213074.8|212924.8|213076|212926|213076|212926|213074.2|212924.2|10
1638508590000|2021-12-03 05:16:30|213076.1|212926.1|213073.2|212923.2|213076.1|212926.1|213072.4|212922.4|5
1638508600000|2021-12-03 05:16:40|213074.2|212924.2|213075.2|212925.2|213075.8|212925.8|213074.2|212924.2|7
1638508610000|2021-12-03 05:16:50|213075.4|212925.4|213076.5|212926.5|213079.7|212929.7|213074.9|212924.9|11
1638508620000|2021-12-03 05:17:00|213077.4|212927.4|213076.3|212926.3|213077.4|212927.4|213076.3|212926.3|5
1638508630000|2021-12-03 05:17:10|213077.6|212927.6|213077.3|212927.3|213078|212928|213076|212926|8
1638508640000|2021-12-03 05:17:20|213077.4|212927.4|213076.3|212926.3|213078|212928|213076|212926|10
1638508650000|2021-12-03 05:17:30|213077|212927|213078.5|212928.5|213078.5|212928.5|213076.3|212926.3|5
1638508660000|2021-12-03 05:17:40|213078.4|212928.4|213076.6|212926.6|213079.5|212929.5|213076.6|212926.6|7
1638508670000|2021-12-03 05:17:50|213076.2|212926.2|213072.1|212922.1|213076.4|212926.4|213072.1|212922.1|7
1638508680000|2021-12-03 05:18:00|213072.2|212922.2|213030|212980|213078.5|212980|213027.9|212922.2|12
1638508690000|2021-12-03 05:18:10|213082.4|212932.4|213085.1|212935.1|213087.6|212937.6|213081.1|212931.1|22
1638508700000|2021-12-03 05:18:20|213084.3|212934.3|213091.7|212941.7|213091.7|212941.7|213082.9|212932.9|16
1638508710000|2021-12-03 05:18:30|213092.2|212942.2|213092.7|212942.7|213093.1|212943.1|213091.2|212941.2|15
1638508720000|2021-12-03 05:18:40|213090.6|212940.6|213094.5|212944.5|213099.5|212949.5|213090.6|212940.6|14
1638508730000|2021-12-03 05:18:50|213099.4|212949.4|213096.7|212946.7|213099.4|212999.1|213046.7|212946.4|12
1638508740000|2021-12-03 05:19:00|213094.3|212944.3|213090.7|212940.7|213094.3|212944.3|213090.7|212940.7|13
1638508750000|2021-12-03 05:19:10|213091|212941|213091.2|212941.2|213091.4|212941.4|213090|212940|7
1638508760000|2021-12-03 05:19:20|213091|212941|213093.6|212943.6|213097.7|212947.7|213091|212941|15
1638508770000|2021-12-03 05:19:30|213098.4|212948.4|213090.5|212940.5|213098.9|212948.9|213090.1|212940.1|14
1638508780000|2021-12-03 05:19:40|213090.7|212940.7|213093.7|212943.7|213095.8|212945.8|213090.7|212940.7|8
1638508790000|2021-12-03 05:19:50|213092.4|212942.4|213098.5|212948.5|213098.6|212948.6|213092|212942|8
1638508800000|2021-12-03 05:20:00|213097.4|212947.4|213096.3|212946.3|213097.4|212947.4|213095.3|212945.3|7
1638508810000|2021-12-03 05:20:10|213094.1|212944.1|213093.6|212943.6|213096|212946|213093.6|212943.6|7
1638508820000|2021-12-03 05:20:20|213093.2|212943.2|213095.5|212945.5|213095.6|212945.6|213089|212939|16
1638508830000|2021-12-03 05:20:30|213094.5|212944.5|213081.2|212931.2|213095|212985.6|213032.4|212931.2|13
1638508840000|2021-12-03 05:20:40|213081.1|212931.1|213080.2|212930.2|213083.9|212933.9|213079.3|212929.3|19
1638508850000|2021-12-03 05:20:50|213079.4|212929.4|213077.8|212927.8|213080.1|212930.1|213077.8|212927.8|10
1638508860000|2021-12-03 05:21:00|213078.8|212928.8|213079|212929|213080.6|212930.6|213078.8|212928.8|6
1638508870000|2021-12-03 05:21:10|213079.2|212929.2|213075.8|212925.8|213081.3|212931.3|213075.8|212925.8|11
1638508880000|2021-12-03 05:21:20|213078.7|212928.7|213071.8|212921.8|213078.7|212928.7|213067.4|212917.4|15
1638508890000|2021-12-03 05:21:30|213070.3|212920.3|213071.9|212921.9|213072.9|212922.9|213067.5|212917.5|7
1638508900000|2021-12-03 05:21:40|213072.6|212922.6|213068.9|212918.9|213073.6|212923.6|213068.9|212918.9|10
1638508910000|2021-12-03 05:21:50|213070.5|212920.5|213071.8|212921.8|213073.8|212923.8|213069.9|212919.9|10
1638508920000|2021-12-03 05:22:00|213072.1|212922.1|213070.9|212920.9|213074.7|212976.5|213022.9|212920.9|12
1638508930000|2021-12-03 05:22:10|213075.6|212925.6|213075.1|212925.1|213076.1|212926.1|213073.1|212923.1|10
1638508940000|2021-12-03 05:22:20|213075.5|212925.5|213074.9|212924.9|213075.8|212925.8|213073.3|212923.3|10
1638508950000|2021-12-03 05:22:30|213074.5|212924.5|213077|212927|213077.1|212927.1|213073.4|212923.4|14
1638508960000|2021-12-03 05:22:40|213075.7|212925.7|213075.2|212925.2|213076.3|212926.3|213075|212925|4
1638508970000|2021-12-03 05:22:50|213074.6|212924.6|213077.3|212927.3|213077.3|212927.3|213074.2|212924.2|5
1638508980000|2021-12-03 05:23:00|213078.2|212928.2|213079.8|212929.8|213086.8|212984.4|213026.7|212928.2|15
1638508990000|2021-12-03 05:23:10|213079.6|212929.6|213080.3|212930.3|213084.1|212934.1|213078|212928|12
1638509000000|2021-12-03 05:23:20|213080|212930|213075.7|212925.7|213080|212930|213073.8|212923.8|14
1638509010000|2021-12-03 05:23:30|213074.5|212924.5|213076.4|212926.4|213076.9|212926.9|213068.9|212918.9|12
1638509020000|2021-12-03 05:23:40|213076.5|212926.5|213074.7|212924.7|213077.6|212927.6|213074.7|212924.7|10
1638509030000|2021-12-03 05:23:50|213073.4|212923.4|213076.5|212926.5|213078.2|212928.2|213073.4|212923.4|8
1638509040000|2021-12-03 05:24:00|213077.8|212927.8|213026.4|212976.4|213078.1|212978.5|213026|212926|8
1638509050000|2021-12-03 05:24:10|213031|212981|213081.5|212931.5|213085.2|212981.7|213026|212931.5|13
1638509060000|2021-12-03 05:24:20|213081.6|212931.6|213075.5|212925.5|213082.1|212932.1|213075.5|212925.5|12
1638509070000|2021-12-03 05:24:30|213074.8|212924.8|213064.7|212914.7|213075.5|212925.5|213059.2|212909.2|19
1638509080000|2021-12-03 05:24:40|213064.9|212914.9|213055.8|212905.8|213066.2|212916.2|213050.4|212900.4|11
1638509090000|2021-12-03 05:24:50|213054.3|212904.3|213048.2|212898.2|213056.4|212906.4|213047.5|212897.5|11
1638509100000|2021-12-03 05:25:00|213043.8|212893.8|213042.7|212892.7|213050.6|212947.1|212995.8|212892.7|16
1638509110000|2021-12-03 05:25:10|213046.4|212896.4|213045.2|212895.2|213047|212897|213045.1|212895.1|13
1638509120000|2021-12-03 05:25:20|213045.6|212895.6|213004.3|212954.3|213045.6|212955.5|213000.1|212893.1|18
1638509130000|2021-12-03 05:25:30|213004.5|212954.5|213002.9|212952.9|213004.5|212954.5|213001.9|212951.9|9
1638509140000|2021-12-03 05:25:40|213003.1|212953.1|212999.1|212949.1|213003.1|212953.1|212997.5|212947.5|16
1638509150000|2021-12-03 05:25:50|212998.1|212948.1|213041.6|212891.6|213042.4|212949|212992.6|212889.9|17
1638509160000|2021-12-03 05:26:00|213042.2|212892.2|213040.2|212890.2|213042.9|212892.9|213040.2|212890.2|11
1638509170000|2021-12-03 05:26:10|213040.1|212890.1|213042|212892|213042.6|212892.6|213039.9|212889.9|8
1638509180000|2021-12-03 05:26:20|213041|212891|213051.1|212901.1|213051.1|212950.7|212995.8|212891|19
1638509190000|2021-12-03 05:26:30|213051.8|212901.8|213044.2|212894.2|213051.8|212901.8|213043.3|212893.3|7
1638509200000|2021-12-03 05:26:40|213041.7|212891.7|213002.1|212952.1|213046.2|212954|212999.5|212891.7|11
1638509210000|2021-12-03 05:26:50|213045.3|212895.3|213048|212898|213052|212902|213040.9|212890.9|10
1638509220000|2021-12-03 05:27:00|213049.2|212899.2|213049.2|212899.2|213049.5|212899.5|213047.2|212897.2|26
1638509230000|2021-12-03 05:27:10|213048.6|212898.6|213040.3|212890.3|213049.6|212942.4|212991.5|212887.6|18
1638509240000|2021-12-03 05:27:20|213041|212891|212983.1|212933.1|213041|212939.6|212982.7|212884.2|21
1638509250000|2021-12-03 05:27:30|212983.5|212933.5|212985|212935|212985.3|212935.3|212983.2|212933.2|19
1638509260000|2021-12-03 05:27:40|212985.4|212935.4|212986.1|212936.1|212987.1|212937.1|212983.7|212933.7|16
1638509270000|2021-12-03 05:27:50|212985.8|212935.8|212987.2|212937.2|212988.5|212938.5|212985.4|212935.4|26
1638509280000|2021-12-03 05:28:00|212987.4|212937.4|212987.6|212937.6|212988.2|212938.2|212985.7|212935.7|17
1638509290000|2021-12-03 05:28:10|212987.2|212937.2|213002.8|212852.8|213030.2|212939|212947.9|212850|22
1638509300000|2021-12-03 05:28:20|213000.9|212850.9|212999.9|212849.9|213002.2|212852.2|212998.7|212848.7|10
1638509310000|2021-12-03 05:28:30|212998.7|212848.7|212996.6|212846.6|213001.2|212851.2|212996.3|212846.3|6
1638509320000|2021-12-03 05:28:40|212996|212846|212996.5|212846.5|212998.4|212897.8|212943.1|212839.4|14
1638509330000|2021-12-03 05:28:50|212996|212846|212995.5|212845.5|212997.9|212847.9|212995.5|212845.5|10
1638509340000|2021-12-03 05:29:00|212996.5|212846.5|212999.1|212849.1|213001.5|212851.5|212996.5|212846.5|16
1638509350000|2021-12-03 05:29:10|212999.8|212849.8|212996.8|212846.8|212999.9|212849.9|212992.9|212842.9|14
1638509360000|2021-12-03 05:29:20|212996|212846|212997.1|212847.1|212998.5|212848.5|212995.6|212845.6|9
1638509370000|2021-12-03 05:29:30|212996.3|212846.3|212998.6|212848.6|212999.9|212849.9|212996.3|212846.3|10
1638509380000|2021-12-03 05:29:40|212998.8|212848.8|213004.7|212854.7|213018.1|212912.1|212956|212848.8|20
1638509390000|2021-12-03 05:29:50|213007.1|212857.1|213007.5|212857.5|213008.9|212858.9|213004.2|212854.2|15
1638509400000|2021-12-03 05:30:00|213007.1|212857.1|213008|212858|213009|212859|213004.6|212854.6|15
1638509410000|2021-12-03 05:30:10|213007.5|212857.5|212942.5|212892.5|213007.5|212896|212942.5|212839.4|19
1638509420000|2021-12-03 05:30:20|212943.4|212893.4|212951.7|212901.7|212996.8|212903.9|212943.4|212844.4|26
1638509430000|2021-12-03 05:30:30|212951.8|212901.8|212973.1|212823.1|212995.5|212904|212931.7|212822.2|25
1638509440000|2021-12-03 05:30:40|212973.3|212823.3|212924.3|212874.3|212978.3|212874.3|212922.7|212822.1|23
1638509450000|2021-12-03 05:30:50|212925.4|212875.4|212924.6|212874.6|212925.4|212875.4|212923.7|212873.7|9
1638509460000|2021-12-03 05:31:00|212924.3|212874.3|212916.4|212866.4|212924.8|212874.8|212916.4|212866.4|23
1638509470000|2021-12-03 05:31:10|212918|212868|212964.5|212814.5|212968.9|212868|212915.6|212813.1|13
1638509480000|2021-12-03 05:31:20|212965.9|212815.9|212969.1|212819.1|212970.6|212820.6|212965.9|212815.9|13
1638509490000|2021-12-03 05:31:30|212968.5|212818.5|212971.1|212821.1|212973|212823|212968.1|212818.1|17
1638509500000|2021-12-03 05:31:40|212971.2|212821.2|212920.2|212870.2|212971.6|212870.2|212919.1|212819.3|18
1638509510000|2021-12-03 05:31:50|212918.2|212868.2|212919.4|212869.4|212919.7|212869.7|212918.2|212868.2|9
1638509520000|2021-12-03 05:32:00|212918.2|212868.2|212968.5|212818.5|212971.2|212872.1|212918.2|212818.5|16
1638509530000|2021-12-03 05:32:10|212968.8|212818.8|212969.7|212819.7|212971.7|212821.7|212968.8|212818.8|15
1638509540000|2021-12-03 05:32:20|212969.4|212819.4|212953.7|212803.7|212970.5|212862.9|212911.9|212803.7|15
1638509550000|2021-12-03 05:32:30|212961|212811|212973.2|212823.2|212979.3|212829.3|212961|212811|32
1638509560000|2021-12-03 05:32:40|212973.1|212823.1|212972.1|212822.1|212975.4|212825.4|212969.9|212819.9|19
1638509570000|2021-12-03 05:32:50|212971.7|212821.7|212974.2|212824.2|212975.1|212825.1|212971.7|212821.7|13
1638509580000|2021-12-03 05:33:00|212975|212825|212963.2|212813.2|212980.6|212862|212912|212806.5|18
1638509590000|2021-12-03 05:33:10|212961|212811|212960.2|212810.2|212963.4|212813.4|212959.1|212809.1|9
1638509600000|2021-12-03 05:33:20|212960.1|212810.1|212960.1|212810.1|212961.2|212811.2|212958.8|212808.8|9
1638509610000|2021-12-03 05:33:30|212961.3|212811.3|212954.7|212804.7|212962.5|212812.5|212941.7|212791.7|12
1638509620000|2021-12-03 05:33:40|212952|212802|212899.6|212849.6|212952|212850.8|212897.6|212799.1|22
1638509630000|2021-12-03 05:33:50|212899.2|212849.2|212946.2|212796.2|212949|212849.2|212894.4|212796.2|18
1638509640000|2021-12-03 05:34:00|212946|212796|212895.7|212845.7|212946|212846.7|212895.6|212793.4|15
1638509650000|2021-12-03 05:34:10|212895.8|212845.8|212893.8|212843.8|212896.4|212846.4|212891.1|212841.1|17
1638509660000|2021-12-03 05:34:20|212898.9|212848.9|212892.4|212842.4|212898.9|212848.9|212891.3|212841.3|11
1638509670000|2021-12-03 05:34:30|212892.9|212842.9|212891.2|212841.2|212900.2|212850.2|212889.5|212839.5|16
1638509680000|2021-12-03 05:34:40|212892.4|212842.4|212893.7|212843.7|212894.8|212844.8|212891|212841|7
1638509690000|2021-12-03 05:34:50|212893.5|212843.5|212893.5|212843.5|212895.6|212845.6|212890.1|212840.1|18
1638509700000|2021-12-03 05:35:00|212893.2|212843.2|212892.9|212842.9|212897.3|212847.3|212891|212841|15
1638509710000|2021-12-03 05:35:10|212892.7|212842.7|212893.4|212843.4|212894.9|212844.9|212887.7|212837.7|22
1638509720000|2021-12-03 05:35:20|212892.7|212842.7|212891.2|212841.2|212894.3|212844.3|212891.2|212841.2|12
1638509730000|2021-12-03 05:35:30|212891.1|212841.1|212893.7|212843.7|212894.4|212844.4|212891.1|212841.1|6
1638509740000|2021-12-03 05:35:40|212894|212844|212891.2|212841.2|212894.4|212844.4|212891.2|212841.2|8
1638509750000|2021-12-03 05:35:50|212891.5|212841.5|212887.2|212837.2|212896.6|212846.6|212887.2|212837.2|14
1638509760000|2021-12-03 05:36:00|212888.9|212838.9|212935.6|212785.6|212937|212838.9|212884.2|212783.3|13
1638509770000|2021-12-03 05:36:10|212935.1|212785.1|212943.7|212793.7|212943.7|212793.7|212935.1|212785.1|13
1638509780000|2021-12-03 05:36:20|212941.3|212791.3|212948.1|212798.1|212948.1|212798.1|212941.3|212791.3|16
1638509790000|2021-12-03 05:36:30|212949.8|212799.8|212945.3|212795.3|212949.8|212799.8|212945.1|212795.1|9
1638509800000|2021-12-03 05:36:40|212946.4|212796.4|212943.8|212793.8|212946.4|212796.4|212942.8|212792.8|12
1638509810000|2021-12-03 05:36:50|212944.4|212794.4|212939.8|212789.8|212944.4|212845.5|212894.5|212781.4|15
1638509820000|2021-12-03 05:37:00|212939.9|212789.9|212891.4|212841.4|212940.8|212843.4|212890.6|212789.9|12
1638509830000|2021-12-03 05:37:10|212895.8|212845.8|212947.4|212797.4|212949.1|212845.8|212895.8|212790.5|16
1638509840000|2021-12-03 05:37:20|212947.1|212797.1|212894.3|212844.3|212947.1|212845.3|212892.3|212788.6|13
1638509850000|2021-12-03 05:37:30|212892.7|212842.7|212893.5|212843.5|212895.3|212845.3|212892.7|212842.7|15
1638509860000|2021-12-03 05:37:40|212893.1|212843.1|212895.9|212845.9|212896.7|212846.7|212892.9|212842.9|11
1638509870000|2021-12-03 05:37:50|212893.3|212843.3|212891.4|212841.4|212894.5|212844.5|212889.4|212839.4|13
1638509880000|2021-12-03 05:38:00|212890.7|212840.7|212881.7|212831.7|212935.8|212841|212880.5|212785.8|22
1638509890000|2021-12-03 05:38:10|212882.2|212832.2|212859.4|212809.4|212909.5|212833|212851.7|212749.6|20
1638509900000|2021-12-03 05:38:20|212859.7|212809.7|212856.9|212806.9|212859.9|212809.9|212856.9|212806.9|16
1638509910000|2021-12-03 05:38:30|212856.8|212806.8|212859.9|212809.9|212862.3|212812.3|212856.7|212806.7|15
1638509920000|2021-12-03 05:38:40|212860.1|212810.1|212860.6|212810.6|212864.2|212814.2|212860.1|212810.1|19
1638509930000|2021-12-03 05:38:50|212861.2|212811.2|212855|212805|212861.2|212811.2|212854.2|212804.2|17
1638509940000|2021-12-03 05:39:00|212855.2|212805.2|212854|212804|212855.2|212805.2|212851.7|212801.7|26
1638509950000|2021-12-03 05:39:10|212854.2|212804.2|212850.7|212800.7|212854.9|212804.9|212849.4|212799.4|17
1638509960000|2021-12-03 05:39:20|212851.5|212801.5|212898.5|212748.5|212898.5|212803.3|212839|212748.5|17
1638509970000|2021-12-03 05:39:30|212900|212750|212902.1|212752.1|212902.5|212793.6|212841.2|212745.2|21
1638509980000|2021-12-03 05:39:40|212899.1|212749.1|212903.2|212753.2|212903.5|212753.5|212899.1|212749.1|18
1638509990000|2021-12-03 05:39:50|212844|212794|212867.4|212717.4|212869.4|212794|212811.1|212710.3|25
1638510000000|2021-12-03 05:40:00|212867|212717|212869.1|212719.1|212869.1|212719.1|212865|212715|20
1638510010000|2021-12-03 05:40:10|212875|212725|212824|212774|212875|212775|212821.2|212719.8|18
1638510020000|2021-12-03 05:40:20|212824.1|212774.1|212864.3|212714.3|212870.1|212774.1|212817.3|212714.3|23
1638510030000|2021-12-03 05:40:30|212864.9|212714.9|212865.4|212715.4|212866.3|212716.3|212863.9|212713.9|18
1638510040000|2021-12-03 05:40:40|212862.8|212712.8|212866|212716|212870.3|212720.3|212862.3|212712.3|25
1638510050000|2021-12-03 05:40:50|212864.5|212714.5|212852.2|212702.2|212865.4|212747.5|212793.4|212699.1|28
1638510060000|2021-12-03 05:41:00|212852.3|212702.3|212853.3|212703.3|212853.6|212703.6|212848.9|212698.9|15
1638510070000|2021-12-03 05:41:10|212853.5|212703.5|212850.9|212700.9|212853.5|212703.5|212849.9|212699.9|8
1638510080000|2021-12-03 05:41:20|212851.3|212701.3|212853.9|212703.9|212856|212706|212849.7|212699.7|14
1638510090000|2021-12-03 05:41:30|212853.7|212703.7|212849.9|212699.9|212853.7|212703.7|212849.9|212699.9|8
1638510100000|2021-12-03 05:41:40|212849.8|212699.8|212861.3|212711.3|212863.7|212713.7|212849.8|212699.8|22
1638510110000|2021-12-03 05:41:50|212861.6|212711.6|212851.5|212701.5|212865.4|212715.4|212851|212701|24
1638510120000|2021-12-03 05:42:00|212851.1|212701.1|212850.1|212700.1|212852.8|212702.8|212849.9|212699.9|22
1638510130000|2021-12-03 05:42:10|212860.4|212710.4|212858.4|212708.4|212860.4|212710.4|212850.6|212700.6|17
1638510140000|2021-12-03 05:42:20|212856.7|212706.7|212802.9|212752.9|212864.4|212754.3|212802.6|212700.3|12
1638510150000|2021-12-03 05:42:30|212802.2|212752.2|212866.7|212716.7|212868.2|212756.9|212800.9|212692.6|24
1638510160000|2021-12-03 05:42:40|212867.7|212717.7|212869.7|212719.7|212870.2|212720.2|212866.4|212716.4|14
1638510170000|2021-12-03 05:42:50|212870.2|212720.2|212869.9|212719.9|212871|212721|212864|212714|22
1638510180000|2021-12-03 05:43:00|212822.8|212772.8|212820.9|212770.9|212822.8|212772.8|212819.3|212769.3|17
1638510190000|2021-12-03 05:43:10|212821.7|212771.7|212883.8|212733.8|212884.1|212781.5|212820|212727.6|21
1638510200000|2021-12-03 05:43:20|212884.9|212734.9|212879|212729|212885.8|212735.8|212876|212726|12
1638510210000|2021-12-03 05:43:30|212875.5|212725.5|212884.1|212734.1|212884.1|212734.1|212875.5|212725.5|12
1638510220000|2021-12-03 05:43:40|212882.5|212732.5|212881.8|212731.8|212884.3|212734.3|212876.7|212726.7|17
1638510230000|2021-12-03 05:43:50|212885.8|212735.8|212885.2|212735.2|212886.1|212736.1|212884.5|212734.5|8
1638510240000|2021-12-03 05:44:00|212884.5|212734.5|212888.8|212738.8|212888.8|212738.8|212882.6|212732.6|19
1638510250000|2021-12-03 05:44:10|212888.9|212738.9|212877.4|212727.4|212888.9|212789.5|212834.6|212726.4|21
1638510260000|2021-12-03 05:44:20|212872.2|212722.2|212876.1|212726.1|212878|212728|212872.2|212722.2|18
1638510270000|2021-12-03 05:44:30|212877.6|212727.6|212878.6|212728.6|212881|212731|212874.7|212724.7|17
1638510280000|2021-12-03 05:44:40|212878.4|212728.4|212882.2|212732.2|212882.5|212732.5|212878|212728|12
1638510290000|2021-12-03 05:44:50|212882|212732|212882.9|212732.9|212882.9|212732.9|212880.1|212730.1|5
1638510300000|2021-12-03 05:45:00|212882|212732|212876.9|212726.9|212882.7|212785.7|212830.1|212723|10
1638510310000|2021-12-03 05:45:10|212864.3|212714.3|212872.6|212722.6|212877.1|212727.1|212864.3|212714.3|14
1638510320000|2021-12-03 05:45:20|212876|212726|212874|212724|212877.1|212727.1|212872.3|212722.3|13
1638510330000|2021-12-03 05:45:30|212874.2|212724.2|212881.6|212731.6|212885.3|212735.3|212868.9|212718.9|18
1638510340000|2021-12-03 05:45:40|212882|212732|212875.2|212725.2|212882|212732|212875.2|212725.2|10
1638510350000|2021-12-03 05:45:50|212877.1|212727.1|212877|212727|212879.1|212729.1|212877|212727|7
1638510360000|2021-12-03 05:46:00|212876.5|212726.5|212821|212771|212877.2|212773.8|212819.9|212718.3|23
1638510370000|2021-12-03 05:46:10|212819.4|212769.4|212803.3|212753.3|212819.4|212769.4|212800.5|212750.5|22
1638510380000|2021-12-03 05:46:20|212802.5|212752.5|212804.6|212754.6|212806|212756|212802.5|212752.5|17
1638510390000|2021-12-03 05:46:30|212804.5|212754.5|212804.7|212754.7|212806|212756|212804.2|212754.2|16
1638510400000|2021-12-03 05:46:40|212804.8|212754.8|212805.2|212755.2|212806.4|212756.4|212804.6|212754.6|10
1638510410000|2021-12-03 05:46:50|212804.4|212754.4|212804.6|212754.6|212805.1|212755.1|212800.5|212750.5|12
1638510420000|2021-12-03 05:47:00|212804.7|212754.7|212802.9|212752.9|212804.7|212754.7|212802.2|212752.2|18
1638510430000|2021-12-03 05:47:10|212803.1|212753.1|212803.1|212753.1|212804.9|212754.9|212799.6|212749.6|13
1638510440000|2021-12-03 05:47:20|212802.5|212752.5|212802|212752|212804.5|212754.5|212801.4|212751.4|8
1638510450000|2021-12-03 05:47:30|212803.3|212753.3|212801.7|212751.7|212803.3|212753.3|212800.8|212750.8|6
1638510460000|2021-12-03 05:47:40|212807|212757|212805.8|212755.8|212856.1|212757|212803.6|212705.9|6
1638510470000|2021-12-03 05:47:50|212805.7|212755.7|212840.7|212690.7|212840.7|212757.8|212805.7|212689.7|7
1638510480000|2021-12-03 05:48:00|212841.1|212691.1|212845.9|212695.9|212849.1|212699.1|212840.9|212690.9|6
1638510490000|2021-12-03 05:48:10|212848.6|212698.6|212803.7|212753.7|212852|212755.4|212803.5|212696.6|9
1638510500000|2021-12-03 05:48:20|212804.4|212754.4|212804.5|212754.5|212804.5|212754.5|212802.4|212752.4|5
1638510510000|2021-12-03 05:48:30|212801.9|212751.9|212803.3|212753.3|212803.3|212753.3|212800.2|212750.2|9
1638510520000|2021-12-03 05:48:40|212803.5|212753.5|212851.7|212701.7|212855.6|212754.4|212801.9|212701.5|13
1638510530000|2021-12-03 05:48:50|212853|212703|212804.4|212754.4|212853|212754.7|212801.1|212702.8|7
1638510540000|2021-12-03 05:49:00|212801.8|212751.8|212854.2|212704.2|212855.2|212751.8|212801.8|212702.3|16
1638510550000|2021-12-03 05:49:10|212854.1|212704.1|212802.9|212752.9|212855.6|212756.4|212802.9|212704|12
1638510560000|2021-12-03 05:49:20|212804|212754|212804.1|212754.1|212806.3|212756.3|212803.5|212753.5|12
1638510570000|2021-12-03 05:49:30|212804.8|212754.8|212799.5|212749.5|212805|212755|212799.5|212749.5|9
1638510580000|2021-12-03 05:49:40|212800.6|212750.6|212879.4|212729.4|212886.5|212750.6|212800.6|212705.5|15
1638510590000|2021-12-03 05:49:50|212870.7|212720.7|212880.2|212730.2|212884|212734|212870.7|212720.7|12
1638510600000|2021-12-03 05:50:00|212880.9|212730.9|212881.1|212731.1|212881.8|212731.8|212880.8|212730.8|11
1638510610000|2021-12-03 05:50:10|212878.1|212728.1|212883.7|212733.7|212886.5|212736.5|212878|212728|19
1638510620000|2021-12-03 05:50:20|212884.4|212734.4|212886.5|212736.5|212886.5|212736.5|212883.7|212733.7|16
1638510630000|2021-12-03 05:50:30|212889.5|212739.5|212841.6|212791.6|212889.5|212797.6|212836.8|212739.5|19
1638510640000|2021-12-03 05:50:40|212841.9|212791.9|212841.8|212791.8|212842.3|212792.3|212836.5|212786.5|13
1638510650000|2021-12-03 05:50:50|212841.4|212791.4|212842.5|212792.5|212842.9|212792.9|212840.7|212790.7|13
1638510660000|2021-12-03 05:51:00|212842.6|212792.6|212838.2|212788.2|212848.7|212798.7|212838.2|212788.2|17
1638510670000|2021-12-03 05:51:10|212840.8|212790.8|212844.2|212794.2|212845.7|212795.7|212839.4|212789.4|14
1638510680000|2021-12-03 05:51:20|212843.2|212793.2|212895.3|212745.3|212895.3|212796|212836|212745.3|17
1638510690000|2021-12-03 05:51:30|212890.4|212740.4|212893.4|212743.4|212897.9|212747.9|212890.4|212740.4|9
1638510700000|2021-12-03 05:51:40|212891.5|212741.5|212890.1|212740.1|212891.5|212741.5|212889.1|212739.1|3
1638510710000|2021-12-03 05:51:50|212892.9|212742.9|212895.9|212745.9|212895.9|212796.8|212846.8|212740.2|6
1638510720000|2021-12-03 05:52:00|212895.7|212745.7|212838.2|212788.2|212896.7|212798.7|212838.2|212738.2|9
1638510730000|2021-12-03 05:52:10|212838.8|212788.8|212840.8|212790.8|212842.6|212792.6|212838.8|212788.8|4
1638510740000|2021-12-03 05:52:20|212841.8|212791.8|212886.2|212736.2|212896.3|212791.8|212835.8|212734.7|12
1638510750000|2021-12-03 05:52:30|212886.9|212736.9|212886.9|212736.9|212895.5|212745.5|212884.3|212734.3|12
1638510760000|2021-12-03 05:52:40|212884.6|212734.6|212892.6|212742.6|212892.6|212797.2|212847.2|212734.6|13
1638510770000|2021-12-03 05:52:50|212889.8|212739.8|212890.9|212740.9|212894.1|212744.1|212887.6|212737.6|7
1638510780000|2021-12-03 05:53:00|212889.6|212739.6|212877.6|212727.6|212889.6|212739.6|212876.3|212726.3|10
1638510790000|2021-12-03 05:53:10|212877.8|212727.8|212895.2|212745.2|212895.2|212745.2|212877.1|212727.1|8
1638510800000|2021-12-03 05:53:20|212893.5|212743.5|212897.6|212747.6|212897.6|212747.6|212893.5|212743.5|6
1638510810000|2021-12-03 05:53:30|212896.4|212746.4|212847.1|212797.1|212896.4|212799.6|212847|212746.4|5
1638510820000|2021-12-03 05:53:40|212898.6|212748.6|212889.7|212739.7|212898.6|212748.6|212885.8|212735.8|7
1638510830000|2021-12-03 05:53:50|212893.7|212743.7|212843.2|212693.2|212893.7|212743.7|212840.2|212690.2|16
1638510840000|2021-12-03 05:54:00|212845.5|212695.5|212844.1|212694.1|212849.1|212699.1|212844.1|212694.1|24
1638510850000|2021-12-03 05:54:10|212844.9|212694.9|212844.5|212694.5|212844.9|212694.9|212839.4|212689.4|20
1638510860000|2021-12-03 05:54:20|212844.4|212694.4|212844.2|212694.2|212847.7|212697.7|212843.3|212693.3|23
1638510870000|2021-12-03 05:54:30|212844.1|212694.1|212839.7|212689.7|212844.1|212694.1|212839|212689|23
1638510880000|2021-12-03 05:54:40|212840.4|212690.4|212839|212689|212841|212691|212838.5|212688.5|21
1638510890000|2021-12-03 05:54:50|212839.6|212689.6|212836.5|212686.5|212839.6|212689.6|212822.8|212672.8|16
1638510900000|2021-12-03 05:55:00|212833.9|212683.9|212832.9|212682.9|212836|212686|212832.3|212682.3|16
1638510910000|2021-12-03 05:55:10|212832.8|212682.8|212834|212684|212835|212685|212831.3|212681.3|16
1638510920000|2021-12-03 05:55:20|212834.1|212684.1|212832.5|212682.5|212834.2|212684.2|212831.6|212681.6|14
1638510930000|2021-12-03 05:55:30|212833.3|212683.3|212832|212682|212840.2|212734.9|212783.8|212681.3|23
1638510940000|2021-12-03 05:55:40|212831.3|212681.3|212778.8|212728.8|212832.4|212732.8|212778.8|212681.2|23
1638510950000|2021-12-03 05:55:50|212781.6|212731.6|212789|212739|212796.8|212746.8|212778.8|212728.8|28
1638510960000|2021-12-03 05:56:00|212789.4|212739.4|212792.6|212742.6|212792.6|212742.6|212786.3|212736.3|20
1638510970000|2021-12-03 05:56:10|212791.1|212741.1|212838|212688|212839.1|212741.1|212789.2|212687.9|12
1638510980000|2021-12-03 05:56:20|212840.8|212690.8|212835.2|212685.2|212844.8|212694.8|212835.2|212685.2|12
1638510990000|2021-12-03 05:56:30|212835.9|212685.9|212838.9|212688.9|212852.2|212702.2|212835.9|212685.9|27
1638511000000|2021-12-03 05:56:40|212838.2|212688.2|212846.5|212696.5|212846.5|212696.5|212836.3|212686.3|17
1638511010000|2021-12-03 05:56:50|212839|212689|212837.9|212687.9|212840.7|212690.7|212837.8|212687.8|19
1638511020000|2021-12-03 05:57:00|212839.5|212689.5|212847.5|212697.5|212847.9|212697.9|212836.7|212686.7|27
1638511030000|2021-12-03 05:57:10|212847.7|212697.7|212872.1|212722.1|212882.1|212771.2|212805.5|212695|27
1638511040000|2021-12-03 05:57:20|212871.9|212721.9|212827.3|212777.3|212879.9|212778.4|212824.9|212721.9|22
1638511050000|2021-12-03 05:57:30|212826.8|212776.8|212874.9|212724.9|212878.3|212776.8|212825.3|212720.2|15
1638511060000|2021-12-03 05:57:40|212868.5|212718.5|212873.7|212723.7|212876.2|212726.2|212868.5|212718.5|11
1638511070000|2021-12-03 05:57:50|212874.3|212724.3|212873.3|212723.3|212874.3|212724.3|212872.9|212722.9|6
1638511080000|2021-12-03 05:58:00|212874.5|212724.5|212871.5|212721.5|212878.2|212768.5|212818.5|212717.3|16
1638511090000|2021-12-03 05:58:10|212870.1|212720.1|212861.1|212711.1|212874.4|212724.4|212860.7|212710.7|24
1638511100000|2021-12-03 05:58:20|212860.5|212710.5|212844.7|212694.7|212860.5|212752.5|212802.5|212694.7|25
1638511110000|2021-12-03 05:58:30|212845.3|212695.3|212848.2|212698.2|212849.7|212699.7|212843.3|212693.3|18
1638511120000|2021-12-03 05:58:40|212848.5|212698.5|212848.4|212698.4|212849.9|212699.9|212846.8|212696.8|18
1638511130000|2021-12-03 05:58:50|212848.5|212698.5|212845.4|212695.4|212848.5|212698.5|212845.4|212695.4|7
1638511140000|2021-12-03 05:59:00|212846.3|212696.3|212846.2|212696.2|212847.6|212697.6|212845.6|212695.6|9
1638511150000|2021-12-03 05:59:10|212844.8|212694.8|212844.3|212694.3|212845.3|212695.3|212843.6|212693.6|7
1638511160000|2021-12-03 05:59:20|212844.8|212694.8|212850|212700|212851|212701|212843.5|212693.5|13
1638511170000|2021-12-03 05:59:30|212849|212699|212848.5|212698.5|212850.3|212700.3|212848.4|212698.4|10
1638511180000|2021-12-03 05:59:40|212847.3|212697.3|212818.2|212768.2|212870.4|212771.6|212818.2|212696.2|27
1638511190000|2021-12-03 05:59:50|212820.4|212770.4|212870.9|212720.9|212875|212775.4|212817.8|212716.2|20
1638511200000|2021-12-03 06:00:00|212874.6|212724.6|212852.7|212702.7|212874.6|212751.6|212801.6|212697.6|32
1638511210000|2021-12-03 06:00:10|212854.8|212704.8|212844.3|212694.3|212854.8|212704.8|212844.3|212694.3|13
1638511220000|2021-12-03 06:00:20|212845.4|212695.4|212849.1|212699.1|212857.1|212707.1|212844.6|212694.6|19
1638511230000|2021-12-03 06:00:30|212848.2|212698.2|212846.5|212696.5|212848.2|212698.2|212845|212695|12
1638511240000|2021-12-03 06:00:40|212846|212696|212846.2|212696.2|212846.6|212696.6|212844.9|212694.9|9
1638511250000|2021-12-03 06:00:50|212846.9|212696.9|212841.5|212691.5|212846.9|212696.9|212841.5|212691.5|11
1638511260000|2021-12-03 06:01:00|212842.2|212692.2|212842.7|212692.7|212846.7|212696.7|212842.2|212692.2|12
1638511270000|2021-12-03 06:01:10|212842.3|212692.3|212844.2|212694.2|212856.1|212758.6|212806.9|212692.3|23
1638511280000|2021-12-03 06:01:20|212844.6|212694.6|212846.1|212696.1|212846.3|212696.3|212842.3|212692.3|10
1638511290000|2021-12-03 06:01:30|212844|212694|212843.4|212693.4|212845.7|212695.7|212843.2|212693.2|13
1638511300000|2021-12-03 06:01:40|212843.2|212693.2|212842.8|212692.8|212845.2|212695.2|212842.6|212692.6|8
1638511310000|2021-12-03 06:01:50|212843.5|212693.5|212842.4|212692.4|212845.3|212695.3|212842.1|212692.1|6
1638511320000|2021-12-03 06:02:00|212838.6|212688.6|212843.4|212693.4|212845|212695|212838.6|212688.6|7
1638511330000|2021-12-03 06:02:10|212842.4|212692.4|212851.9|212701.9|212859.4|212709.4|212841.8|212691.8|17
1638511340000|2021-12-03 06:02:20|212849.3|212699.3|212844.2|212694.2|212853.5|212703.5|212840.3|212690.3|13
1638511350000|2021-12-03 06:02:30|212844.9|212694.9|212776.7|212726.7|212859.9|212736|212776.7|212692.3|24
1638511360000|2021-12-03 06:02:40|212824.5|212674.5|212785.9|212735.9|212831.1|212736.4|212785.3|212674.4|13
1638511370000|2021-12-03 06:02:50|212785.2|212735.2|212842.5|212692.5|212843|212735.2|212785.2|212683.5|18
1638511380000|2021-12-03 06:03:00|212842.6|212692.6|212847.3|212697.3|212852.8|212702.8|212840.7|212690.7|17
1638511390000|2021-12-03 06:03:10|212847.2|212697.2|212812.4|212762.4|212858.4|212762.4|212812.4|212691.6|13
1638511400000|2021-12-03 06:03:20|212809.7|212759.7|212852.2|212702.2|212857.1|212759.9|212809.7|212695.8|11
1638511410000|2021-12-03 06:03:30|212855.5|212705.5|212828|212778|212855.5|212778|212820.6|212702.5|11
1638511420000|2021-12-03 06:03:40|212825.1|212775.1|212826|212776|212831.3|212781.3|212821|212771|20
1638511430000|2021-12-03 06:03:50|212824|212774|212825.2|212775.2|212826.9|212776.9|212823.4|212773.4|15
1638511440000|2021-12-03 06:04:00|212825.5|212775.5|212831.5|212781.5|212831.5|212781.5|212824.6|212774.6|12
1638511450000|2021-12-03 06:04:10|212828.2|212778.2|212831.8|212781.8|212831.8|212781.8|212826.8|212776.8|13
1638511460000|2021-12-03 06:04:20|212830.4|212780.4|212826.2|212776.2|212834.6|212784.6|212826.2|212776.2|17
1638511470000|2021-12-03 06:04:30|212832.5|212782.5|212824.2|212774.2|212834.8|212784.8|212822.6|212772.6|14
1638511480000|2021-12-03 06:04:40|212823.8|212773.8|212827.8|212777.8|212830|212780|212823.4|212773.4|14
1638511490000|2021-12-03 06:04:50|212824.6|212774.6|212825.6|212775.6|212827.4|212777.4|212823.4|212773.4|11
1638511500000|2021-12-03 06:05:00|212827.5|212777.5|212833.2|212783.2|212834.7|212784.7|212825.6|212775.6|12
1638511510000|2021-12-03 06:05:10|212835.1|212785.1|212830.5|212780.5|212835.1|212785.1|212827.8|212777.8|12
1638511520000|2021-12-03 06:05:20|212829.3|212779.3|212806.3|212756.3|212874.2|212785.7|212806|212724.2|19
1638511530000|2021-12-03 06:05:30|212806.8|212756.8|212808.3|212758.3|212808.8|212758.8|212801.5|212751.5|12
1638511540000|2021-12-03 06:05:40|212803.5|212753.5|212807|212757|212807|212757|212800.4|212750.4|17
1638511550000|2021-12-03 06:05:50|212806.5|212756.5|212805.5|212755.5|212807.2|212757.2|212805.1|212755.1|13
1638511560000|2021-12-03 06:06:00|212805.2|212755.2|212811.6|212761.6|212811.6|212761.6|212804.4|212754.4|8
1638511570000|2021-12-03 06:06:10|212812.4|212762.4|212809.4|212759.4|212815.8|212765.8|212809.4|212759.4|10
1638511580000|2021-12-03 06:06:20|212810.5|212760.5|212809.8|212759.8|212810.5|212760.5|212809.2|212759.2|6
1638511590000|2021-12-03 06:06:30|212810.8|212760.8|212805.4|212755.4|212810.8|212760.8|212803.1|212753.1|10
1638511600000|2021-12-03 06:06:40|212803.9|212753.9|212802.3|212752.3|212806.4|212756.4|212802.3|212752.3|12
1638511610000|2021-12-03 06:06:50|212804|212754|212806.5|212756.5|212806.5|212756.5|212803.2|212753.2|9
1638511620000|2021-12-03 06:07:00|212807|212757|212810.7|212760.7|212811.6|212761.6|212806.9|212756.9|9
1638511630000|2021-12-03 06:07:10|212810.2|212760.2|212810.2|212760.2|212813.4|212763.4|212809.8|212759.8|7
1638511640000|2021-12-03 06:07:20|212809.2|212759.2|212806.7|212756.7|212811|212761|212806.6|212756.6|11
1638511650000|2021-12-03 06:07:30|212804.7|212754.7|212807.5|212757.5|212809|212759|212804.6|212754.6|14
1638511660000|2021-12-03 06:07:40|212805.5|212755.5|212806.3|212756.3|212807.6|212757.6|212805.5|212755.5|9
1638511670000|2021-12-03 06:07:50|212806|212756|212810.2|212760.2|212810.2|212760.2|212806|212756|9
1638511680000|2021-12-03 06:08:00|212809.7|212759.7|212810.9|212760.9|212810.9|212760.9|212806.7|212756.7|11
1638511690000|2021-12-03 06:08:10|212811.2|212761.2|212811.7|212761.7|212811.7|212761.7|212806.7|212756.7|9
1638511700000|2021-12-03 06:08:20|212811.8|212761.8|212809.2|212759.2|212811.8|212761.8|212805.4|212755.4|16
1638511710000|2021-12-03 06:08:30|212806.6|212756.6|212806.9|212756.9|212809.2|212759.2|212806.6|212756.6|9
1638511720000|2021-12-03 06:08:40|212805.9|212755.9|212807.4|212757.4|212808.3|212758.3|212804.3|212754.3|13
1638511730000|2021-12-03 06:08:50|212807.2|212757.2|212811|212761|212811|212761|212806.8|212756.8|15
1638511740000|2021-12-03 06:09:00|212810.6|212760.6|212810.9|212760.9|212811.5|212761.5|212808.7|212758.7|7
1638511750000|2021-12-03 06:09:10|212810.8|212760.8|212802.7|212752.7|212810.9|212760.9|212802.7|212752.7|10
1638511760000|2021-12-03 06:09:20|212801.7|212751.7|212805.7|212755.7|212807.2|212757.2|212801.7|212751.7|10
1638511770000|2021-12-03 06:09:30|212805.8|212755.8|212805.5|212755.5|212807.3|212757.3|212802.4|212752.4|15
1638511780000|2021-12-03 06:09:40|212805.1|212755.1|212814.7|212764.7|212814.7|212764.7|212805.1|212755.1|9
1638511790000|2021-12-03 06:09:50|212812.2|212762.2|212810.3|212760.3|212812.4|212762.4|212810.3|212760.3|4
1638511800000|2021-12-03 06:10:00|212808.8|212758.8|212806.4|212756.4|212811.6|212761.6|212806.4|212756.4|9
1638511810000|2021-12-03 06:10:10|212806.8|212756.8|212859|212709|212859.7|212761|212806.8|212709|16
1638511820000|2021-12-03 06:10:20|212858.8|212708.8|212808.7|212758.7|212859.6|212758.7|212808.3|212707.4|9
1638511830000|2021-12-03 06:10:30|212807.7|212757.7|212809.8|212759.8|212812|212762|212807.4|212757.4|20
1638511840000|2021-12-03 06:10:40|212810|212760|212810.8|212760.8|212813|212763|212808.8|212758.8|15
1638511850000|2021-12-03 06:10:50|212810.4|212760.4|212809.4|212759.4|212812.6|212762.6|212809.4|212759.4|7
1638511860000|2021-12-03 06:11:00|212814.1|212764.1|212813.8|212763.8|212818.2|212768.2|212813.8|212763.8|9
1638511870000|2021-12-03 06:11:10|212812.6|212762.6|212809.5|212759.5|212812.6|212762.6|212808.8|212758.8|11
1638511880000|2021-12-03 06:11:20|212807.9|212757.9|212862.6|212712.6|212862.7|212758.9|212807.9|212712.3|7
1638511890000|2021-12-03 06:11:30|212861.5|212711.5|212870.4|212720.4|212870.4|212774.5|212819.4|212710.7|15
1638511900000|2021-12-03 06:11:40|212871.3|212721.3|212824.2|212774.2|212871.9|212774.8|212818.7|212721.3|14
1638511910000|2021-12-03 06:11:50|212825.6|212775.6|212824|212774|212825.6|212775.6|212817.1|212767.1|16
1638511920000|2021-12-03 06:12:00|212824.4|212774.4|212821.9|212771.9|212826.3|212776.3|212821.1|212771.1|12
1638511930000|2021-12-03 06:12:10|212821.3|212771.3|212818.6|212768.6|212824.3|212774.3|212818.6|212768.6|15
1638511940000|2021-12-03 06:12:20|212818.1|212768.1|212816.7|212766.7|212819.1|212769.1|212816|212766|15
1638511950000|2021-12-03 06:12:30|212867.5|212717.5|212811.8|212761.8|212867.5|212762.5|212811|212714.3|12
1638511960000|2021-12-03 06:12:40|212810.1|212760.1|212806.9|212756.9|212810.5|212760.5|212805.4|212755.4|10
1638511970000|2021-12-03 06:12:50|212806.8|212756.8|212811.1|212761.1|212812.1|212762.1|212806.8|212756.8|11
1638511980000|2021-12-03 06:13:00|212811.5|212761.5|212812.2|212762.2|212812.4|212762.4|212809.3|212759.3|13
1638511990000|2021-12-03 06:13:10|212811.8|212761.8|212810.6|212760.6|212811.8|212761.8|212807.9|212757.9|10
1638512000000|2021-12-03 06:13:20|212810.5|212760.5|212811.8|212761.8|212812.2|212762.2|212810.5|212760.5|11
1638512010000|2021-12-03 06:13:30|212810.7|212760.7|212809.1|212759.1|212810.7|212760.7|212809.1|212759.1|5
1638512020000|2021-12-03 06:13:40|212809.7|212759.7|212811.2|212761.2|212811.2|212761.2|212807.3|212757.3|9
1638512030000|2021-12-03 06:13:50|212811.5|212761.5|212811.8|212761.8|212812.2|212762.2|212811.1|212761.1|6
1638512040000|2021-12-03 06:14:00|212808.2|212758.2|212820|212770|212820|212770|212808.2|212758.2|17
1638512050000|2021-12-03 06:14:10|212818.7|212768.7|212813.9|212763.9|212818.7|212768.7|212813.6|212763.6|18
1638512060000|2021-12-03 06:14:20|212812.8|212762.8|212862.7|212712.7|212863.1|212762.8|212810.4|212711.6|12
1638512070000|2021-12-03 06:14:30|212862.3|212712.3|212862.3|212712.3|212862.8|212712.8|212861|212711|8
1638512080000|2021-12-03 06:14:40|212862.9|212712.9|212862.1|212712.1|212862.9|212712.9|212862.1|212712.1|4
1638512090000|2021-12-03 06:14:50|212862.4|212712.4|212810.4|212760.4|212877.9|212760.4|212810.4|212711.2|11
1638512100000|2021-12-03 06:15:00|212810|212760|212866.5|212716.5|212867.7|212760.1|212808.3|212716.5|13
1638512110000|2021-12-03 06:15:10|212866.1|212716.1|212860.7|212710.7|212866.1|212767|212813.5|212710.7|17
1638512120000|2021-12-03 06:15:20|212860.5|212710.5|212860.4|212710.4|212861.5|212711.5|212860.3|212710.3|12
1638512130000|2021-12-03 06:15:30|212860|212710|212859.4|212709.4|212861.3|212711.3|212859.4|212709.4|12
1638512140000|2021-12-03 06:15:40|212859.2|212709.2|212858.1|212708.1|212859.3|212709.3|212857.9|212707.9|15
1638512150000|2021-12-03 06:15:50|212808.1|212758.1|212808.8|212758.8|212810.1|212760.1|212808.1|212758.1|14
1638512160000|2021-12-03 06:16:00|212808.7|212758.7|212812.3|212762.3|212819.4|212769.4|212807.7|212757.7|18
1638512170000|2021-12-03 06:16:10|212812.9|212762.9|212810.5|212760.5|212813.9|212763.9|212807.5|212757.5|18
1638512180000|2021-12-03 06:16:20|212861.2|212711.2|212811.2|212761.2|212862.7|212761.2|212810.7|212711.1|12
1638512190000|2021-12-03 06:16:30|212810.8|212760.8|212813.4|212763.4|212813.4|212763.4|212810.8|212760.8|11
1638512200000|2021-12-03 06:16:40|212813.5|212763.5|212811|212761|212815.6|212765.6|212811|212761|7
1638512210000|2021-12-03 06:16:50|212812.8|212762.8|212813|212763|212813|212763|212811.8|212761.8|13
1638512220000|2021-12-03 06:17:00|212812.3|212762.3|212810|212760|212813.4|212763.4|212810|212760|15
1638512230000|2021-12-03 06:17:10|212810.3|212760.3|212862.9|212712.9|212863|212760.3|212810.3|212709.9|13
1638512240000|2021-12-03 06:17:20|212863.1|212713.1|212810.5|212760.5|212863.3|212760.5|212808.8|212712.8|11
1638512250000|2021-12-03 06:17:30|212810.2|212760.2|212774.9|212724.9|212810.5|212760.5|212772|212722|16
1638512260000|2021-12-03 06:17:40|212774.8|212724.8|212822.2|212672.2|212823.9|212725.2|212774.3|212668.8|10
1638512270000|2021-12-03 06:17:50|212822.8|212672.8|212771.8|212721.8|212822.8|212724.3|212771.8|212672.8|15
1638512280000|2021-12-03 06:18:00|212771.9|212721.9|212777|212727|212777.4|212727.4|212771.8|212721.8|13
1638512290000|2021-12-03 06:18:10|212776.5|212726.5|212774.7|212724.7|212776.5|212726.5|212774.6|212724.6|6
1638512300000|2021-12-03 06:18:20|212774.2|212724.2|212776.7|212726.7|212776.7|212726.7|212774.2|212724.2|12
1638512310000|2021-12-03 06:18:30|212775.4|212725.4|212778.9|212728.9|212779.1|212729.1|212775.1|212725.1|11
1638512320000|2021-12-03 06:18:40|212779.6|212729.6|212779.7|212729.7|212779.7|212729.7|212777.8|212727.8|9
1638512330000|2021-12-03 06:18:50|212777.9|212727.9|212776.4|212726.4|212777.9|212727.9|212776.4|212726.4|7
1638512340000|2021-12-03 06:19:00|212776.3|212726.3|212777|212727|212777.6|212727.6|212775.2|212725.2|11
1638512350000|2021-12-03 06:19:10|212777.1|212727.1|212777.5|212727.5|212778.2|212728.2|212776.5|212726.5|7
1638512360000|2021-12-03 06:19:20|212778.6|212728.6|212778.5|212728.5|212778.9|212728.9|212776.7|212726.7|11
1638512370000|2021-12-03 06:19:30|212778.6|212728.6|212779.1|212729.1|212779.6|212729.6|212778.6|212728.6|6
1638512380000|2021-12-03 06:19:40|212778.5|212728.5|212841.3|212691.3|212842.8|212731.6|212778.5|212691.3|12
1638512390000|2021-12-03 06:19:50|212841.7|212691.7|212841.9|212691.9|212842.4|212692.4|212841.2|212691.2|10
1638512400000|2021-12-03 06:20:00|212842|212692|212779.2|212729.2|212842|212729.2|212774.6|212675.1|18
1638512410000|2021-12-03 06:20:10|212779|212729|212776.6|212726.6|212781.5|212731.5|212774.7|212724.7|15
1638512420000|2021-12-03 06:20:20|212775.4|212725.4|212772.4|212722.4|212775.4|212725.4|212772.4|212722.4|12
1638512430000|2021-12-03 06:20:30|212771.9|212721.9|212773.3|212723.3|212773.3|212723.3|212771.9|212721.9|11
1638512440000|2021-12-03 06:20:40|212772.8|212722.8|212776|212726|212776.3|212726.3|212772.8|212722.8|7
1638512450000|2021-12-03 06:20:50|212776.3|212726.3|212775.4|212725.4|212776.3|212726.3|212774.5|212724.5|5
1638512460000|2021-12-03 06:21:00|212775.3|212725.3|212778.1|212728.1|212778.4|212728.4|212775.3|212725.3|9
1638512470000|2021-12-03 06:21:10|212827.6|212677.6|212827.6|212677.6|212827.7|212677.7|212826.7|212676.7|7
1638512480000|2021-12-03 06:21:20|212827.8|212677.8|212826.9|212676.9|212827.8|212677.8|212826.9|212676.9|7
1638512490000|2021-12-03 06:21:30|212827.1|212677.1|212831.2|212681.2|212832|212682|212827.1|212677.1|9
1638512500000|2021-12-03 06:21:40|212831.1|212681.1|212830|212680|212831.1|212681.1|212829.7|212679.7|9
1638512510000|2021-12-03 06:21:50|212829.5|212679.5|212830|212680|212830.2|212680.2|212829.3|212679.3|7
1638512520000|2021-12-03 06:22:00|212829.1|212679.1|212772.9|212722.9|212831.3|212724.7|212772.4|212677.7|12
1638512530000|2021-12-03 06:22:10|212772.3|212722.3|212771.8|212721.8|212773.6|212723.6|212770.8|212720.8|11
1638512540000|2021-12-03 06:22:20|212771.6|212721.6|212775.3|212725.3|212776.4|212726.4|212771.6|212721.6|15
1638512550000|2021-12-03 06:22:30|212775.4|212725.4|212798|212648|212799.8|212725.5|212747.7|212647|20
1638512560000|2021-12-03 06:22:40|212800.3|212650.3|212799.3|212649.3|212800.3|212650.3|212796.7|212646.7|15
1638512570000|2021-12-03 06:22:50|212799.2|212649.2|212799.5|212649.5|212799.5|212649.5|212796.2|212646.2|15
1638512580000|2021-12-03 06:23:00|212799.2|212649.2|212799.7|212649.7|212800.1|212650.1|212799.2|212649.2|11
1638512590000|2021-12-03 06:23:10|212799.9|212649.9|212800.3|212650.3|212800.3|212650.3|212799.6|212649.6|11
1638512600000|2021-12-03 06:23:20|212800.2|212650.2|212805|212655|212805.3|212655.3|212800.2|212650.2|14
1638512610000|2021-12-03 06:23:30|212805.2|212655.2|212816.2|212666.2|212816.9|212717.6|212763.4|212655.2|16
1638512620000|2021-12-03 06:23:40|212816|212666|212815.7|212665.7|212816|212666|212814.8|212664.8|6
1638512630000|2021-12-03 06:23:50|212817.3|212667.3|212811.2|212661.2|212817.3|212712.7|212760.6|212660.2|13
1638512640000|2021-12-03 06:24:00|212810.3|212660.3|212809.1|212659.1|212810.5|212660.5|212809.1|212659.1|6
1638512650000|2021-12-03 06:24:10|212811.1|212661.1|212756.9|212706.9|212811.1|212707.5|212756.9|212661.1|5
1638512660000|2021-12-03 06:24:20|212757.7|212707.7|212760.4|212710.4|212809.9|212710.5|212757.3|212656.4|14
1638512670000|2021-12-03 06:24:30|212760|212710|212760.2|212710.2|212760.5|212710.5|212759.9|212709.9|8
1638512680000|2021-12-03 06:24:40|212760.1|212710.1|212809.9|212659.9|212810.5|212710.8|212760|212659.9|7
1638512690000|2021-12-03 06:24:50|212810.2|212660.2|212807.3|212657.3|212810.3|212660.3|212806.8|212656.8|7
1638512700000|2021-12-03 06:25:00|212805.5|212655.5|212806.7|212656.7|212806.7|212706.2|212755.9|212655.5|10
1638512710000|2021-12-03 06:25:10|212806.4|212656.4|212806.9|212656.9|212806.9|212656.9|212806.4|212656.4|3
1638512720000|2021-12-03 06:25:20|212807.1|212657.1|212803.7|212653.7|212807.2|212657.2|212803.7|212653.7|5
1638512730000|2021-12-03 06:25:30|212802.1|212652.1|212804.3|212654.3|212804.7|212654.7|212801.3|212651.3|7
1638512740000|2021-12-03 06:25:40|212804.2|212654.2|212808.1|212658.1|212808.1|212658.1|212800.5|212650.5|9
1638512750000|2021-12-03 06:25:50|212807.7|212657.7|212756.9|212706.9|212813.2|212713.4|212756.9|212657.7|18
1638512760000|2021-12-03 06:26:00|212757.1|212707.1|212757.3|212707.3|212757.4|212707.4|212756.4|212706.4|8
1638512770000|2021-12-03 06:26:10|212757.2|212707.2|212753.1|212703.1|212758.5|212708.5|212753.1|212703.1|12
1638512780000|2021-12-03 06:26:20|212752.8|212702.8|212752.3|212702.3|212752.8|212702.8|212752.3|212702.3|9
1638512790000|2021-12-03 06:26:30|212752.6|212702.6|212775.2|212625.2|212775.2|212702.6|212726.4|212624|14
1638512800000|2021-12-03 06:26:40|212775.5|212625.5|212723.8|212673.8|212777.6|212676.7|212719.3|212625.5|16
1638512810000|2021-12-03 06:26:50|212724.3|212674.3|212725.5|212675.5|212728.2|212678.2|212723|212673|20
1638512820000|2021-12-03 06:27:00|212725.6|212675.6|212803.6|212653.6|212803.6|212709.5|212725.6|212649.3|17
1638512830000|2021-12-03 06:27:10|212758.2|212708.2|212801|212651|212801.5|212714.7|212749.5|212648.7|20
1638512840000|2021-12-03 06:27:20|212800.9|212650.9|212800.7|212650.7|212801.2|212651.2|212800.5|212650.5|12
1638512850000|2021-12-03 06:27:30|212800.4|212650.4|212800.3|212650.3|212800.4|212650.4|212799.4|212649.4|7
1638512860000|2021-12-03 06:27:40|212800.2|212650.2|212800.7|212650.7|212800.7|212650.7|212799.8|212649.8|10
1638512870000|2021-12-03 06:27:50|212800.6|212650.6|212800.1|212650.1|212804.9|212654.9|212799.6|212649.6|14
1638512880000|2021-12-03 06:28:00|212800|212650|212799.6|212649.6|212806.1|212656.1|212798.5|212648.5|24
1638512890000|2021-12-03 06:28:10|212799.1|212649.1|212799.7|212649.7|212800.4|212650.4|212798.5|212648.5|18
1638512900000|2021-12-03 06:28:20|212800.2|212650.2|212799.7|212649.7|212800.8|212650.8|212799.1|212649.1|19
1638512910000|2021-12-03 06:28:30|212799.6|212649.6|212800.4|212650.4|212800.7|212650.7|212799.2|212649.2|12
1638512920000|2021-12-03 06:28:40|212800.1|212650.1|212799.6|212649.6|212800.3|212650.3|212799.5|212649.5|9
1638512930000|2021-12-03 06:28:50|212749.9|212699.9|212751.2|212701.2|212751.2|212701.2|212744.8|212694.8|10
1638512940000|2021-12-03 06:29:00|212751.4|212701.4|212799|212649|212801.2|212701.4|212751.4|212649|15
1638512950000|2021-12-03 06:29:10|212799.2|212649.2|212802.9|212652.9|212802.9|212652.9|212799.2|212649.2|18
1638512960000|2021-12-03 06:29:20|212809|212659|212762|212712|212821.6|212712.7|212759.3|212658.7|24
1638512970000|2021-12-03 06:29:30|212760.6|212710.6|212756.6|212706.6|212760.7|212710.7|212756.5|212706.5|13
1638512980000|2021-12-03 06:29:40|212756.8|212706.8|212807.1|212657.1|212809|212707.1|212756.8|212655.7|15
1638512990000|2021-12-03 06:29:50|212806.1|212656.1|212806.7|212656.7|212808|212658|212805.5|212655.5|7
1638513000000|2021-12-03 06:30:00|212806.8|212656.8|212799.1|212649.1|212806.8|212699.4|212748|212646.6|21
1638513010000|2021-12-03 06:30:10|212799.2|212649.2|212756.5|212706.5|212813|212706.5|212756.5|212648.7|16
1638513020000|2021-12-03 06:30:20|212755.6|212705.6|212820.4|212670.4|212820.4|212723.1|212755.3|212654.8|17
1638513030000|2021-12-03 06:30:30|212815.9|212665.9|212821.7|212771.7|212872.5|212772.4|212767.6|212665.9|23
1638513040000|2021-12-03 06:30:40|212867.9|212717.9|212868.5|212718.5|212869.3|212770.1|212810|212710.1|18
1638513050000|2021-12-03 06:30:50|212866.1|212716.1|212825.3|212775.3|212866.5|212775.9|212818.2|212712.8|15
1638513060000|2021-12-03 06:31:00|212828|212778|212822.9|212772.9|212828.6|212778.6|212820.8|212770.8|7
1638513070000|2021-12-03 06:31:10|212825|212775|212863.1|212713.1|212863.1|212778.2|212805.4|212713.1|12
1638513080000|2021-12-03 06:31:20|212861.4|212711.4|212862.9|212712.9|212865.2|212768.9|212810.7|212711.1|15
1638513090000|2021-12-03 06:31:30|212864.9|212714.9|212828|212778|212880.1|212778|212827.8|212712|18
1638513100000|2021-12-03 06:31:40|212827.3|212777.3|212874.5|212824.5|212917.2|212824.5|212824.4|212758.8|19
1638513110000|2021-12-03 06:31:50|212868.3|212818.3|212910.7|212760.7|212919|212818.3|212864.8|212760|17
1638513120000|2021-12-03 06:32:00|212905.3|212755.3|212861.9|212811.9|212905.3|212812.7|212857.3|212755.3|10
1638513130000|2021-12-03 06:32:10|212862|212812|212912.7|212762.7|212912.7|212812.8|212859.9|212762.7|9
1638513140000|2021-12-03 06:32:20|212912.1|212762.1|212913|212763|212913|212763|212912|212762|7
1638513150000|2021-12-03 06:32:30|212915.6|212765.6|212915.1|212765.1|212916.7|212766.7|212915|212765|6
1638513160000|2021-12-03 06:32:40|212913.7|212763.7|212867.3|212817.3|212914.8|212818.3|212866.8|212763|12
1638513170000|2021-12-03 06:32:50|212870.8|212820.8|212868.9|212818.9|212872.4|212822.4|212867.7|212817.7|13
1638513180000|2021-12-03 06:33:00|212865.4|212815.4|212866.2|212816.2|212866.3|212816.3|212865.1|212815.1|11
1638513190000|2021-12-03 06:33:10|212870.2|212820.2|212866.7|212816.7|212870.2|212820.2|212866.7|212816.7|10
1638513200000|2021-12-03 06:33:20|212868.5|212818.5|212865.9|212815.9|212868.9|212818.9|212865.9|212815.9|5
1638513210000|2021-12-03 06:33:30|212867.7|212817.7|212866.7|212816.7|212873.2|212823.2|212866.6|212816.6|7
1638513220000|2021-12-03 06:33:40|212915.3|212765.3|212916.5|212766.5|212918.7|212768.7|212915.3|212765.3|6
1638513230000|2021-12-03 06:33:50|212915.3|212765.3|212869.7|212819.7|212915.3|212821.2|212869.7|212762.5|8
1638513240000|2021-12-03 06:34:00|212868.9|212818.9|212917.9|212767.9|212917.9|212819.1|212868.8|212767.9|6
1638513250000|2021-12-03 06:34:10|212918.2|212768.2|212918.3|212768.3|212918.3|212768.3|212917.1|212767.1|16
1638513260000|2021-12-03 06:34:20|212918.5|212768.5|212871.1|212821.1|212918.5|212822.1|212865.7|212768.1|14
1638513270000|2021-12-03 06:34:30|212870|212820|212867.6|212817.6|212870.1|212820.1|212867.6|212817.6|5
1638513280000|2021-12-03 06:34:40|212867.9|212817.9|212914.8|212764.8|212914.8|212817.9|212861.6|212764.8|10
1638513290000|2021-12-03 06:34:50|212914.6|212764.6|212914.9|212764.9|212914.9|212764.9|212908.4|212758.4|10
1638513300000|2021-12-03 06:35:00|212915.1|212765.1|212911.9|212761.9|212915.1|212765.1|212911.8|212761.8|8
1638513310000|2021-12-03 06:35:10|212913.1|212763.1|212864.5|212814.5|212913.1|212817.5|212864.5|212760.9|9
1638513320000|2021-12-03 06:35:20|212864.9|212814.9|212915.5|212765.5|212915.5|212815.6|212864.4|212765.5|8
1638513330000|2021-12-03 06:35:30|212914.2|212764.2|212916.1|212766.1|212916.1|212766.1|212911.9|212761.9|8
1638513340000|2021-12-03 06:35:40|212915.9|212765.9|212867.1|212817.1|212916.2|212820|212867|212765.9|7
1638513350000|2021-12-03 06:35:50|212867.3|212817.3|212863.2|212813.2|212867.3|212817.3|212860.5|212810.5|12
1638513360000|2021-12-03 06:36:00|212863.4|212813.4|212863.4|212813.4|212864.4|212814.4|212863.4|212813.4|6
1638513370000|2021-12-03 06:36:10|212864|212814|212864.5|212814.5|212864.5|212814.5|212864|212814|4
1638513380000|2021-12-03 06:36:20|212865.3|212815.3|212860.9|212810.9|212865.3|212815.3|212860.9|212810.9|4
1638513390000|2021-12-03 06:36:30|212862.4|212812.4|212867.2|212817.2|212868.7|212818.7|212861.3|212811.3|8
1638513400000|2021-12-03 06:36:40|212868|212818|212869.3|212819.3|212870.9|212820.9|212868|212818|9
1638513410000|2021-12-03 06:36:50|212869|212819|212871.5|212821.5|212921.4|212829.5|212869|212769|14
1638513420000|2021-12-03 06:37:00|212869|212819|212920.7|212770.7|212920.7|212819|212868.3|212768.6|10
1638513430000|2021-12-03 06:37:10|212920.8|212770.8|212919.6|212769.6|212920.8|212770.8|212918.7|212768.7|11
1638513440000|2021-12-03 06:37:20|212919.7|212769.7|212921.1|212771.1|212921.1|212771.1|212919.2|212769.2|11
1638513450000|2021-12-03 06:37:30|212921.5|212771.5|212889.6|212839.6|212940.2|212839.6|212888.8|212771.5|13
1638513460000|2021-12-03 06:37:40|212938.4|212788.4|212941.5|212791.5|212943.2|212793.2|212937.5|212787.5|10
1638513470000|2021-12-03 06:37:50|212940|212790|212939.4|212789.4|212940|212790|212939.2|212789.2|8
1638513480000|2021-12-03 06:38:00|212939.6|212789.6|212940.6|212790.6|212944.8|212794.8|212939.6|212789.6|11
1638513490000|2021-12-03 06:38:10|212942.7|212792.7|212893.6|212843.6|212943.5|212846.7|212889.4|212785.1|20
1638513500000|2021-12-03 06:38:20|212894.1|212844.1|212944.5|212794.5|212944.5|212844.1|212894.1|212791.2|12
1638513510000|2021-12-03 06:38:30|212945|212795|212946|212796|212946.2|212796.2|212944.2|212794.2|9
1638513520000|2021-12-03 06:38:40|212943|212793|212944|212794|212945|212795|212942|212792|15
1638513530000|2021-12-03 06:38:50|212942.7|212792.7|212942.8|212792.8|212943|212793|212942.2|212792.2|9
1638513540000|2021-12-03 06:39:00|212942.7|212792.7|212944.9|212794.9|212946.8|212796.8|212942.7|212792.7|15
1638513550000|2021-12-03 06:39:10|212946.2|212796.2|212909.6|212859.6|212962.9|212859.6|212895.3|212796.2|23
1638513560000|2021-12-03 06:39:20|212958.3|212808.3|212951.3|212801.3|212958.8|212859.6|212899.8|212799.8|27
1638513570000|2021-12-03 06:39:30|212951.5|212801.5|212911|212861|212958.7|212861|212907.8|212799|16
1638513580000|2021-12-03 06:39:40|212911.9|212861.9|212950.3|212800.3|212952.6|212862|212903.4|212799.9|14
1638513590000|2021-12-03 06:39:50|212952|212802|212957.2|212807.2|212961.1|212811.1|212948.2|212798.2|20
1638513600000|2021-12-03 06:40:00|212958.3|212808.3|212903.9|212853.9|212958.3|212856.6|212901.5|212799.3|11
1638513610000|2021-12-03 06:40:10|212904.6|212854.6|212903.7|212853.7|212905.3|212855.3|212900.3|212850.3|16
1638513620000|2021-12-03 06:40:20|212904.1|212854.1|212901.2|212851.2|212905|212855|212900.5|212850.5|10
1638513630000|2021-12-03 06:40:30|212901|212851|212903.5|212853.5|212903.5|212853.5|212900.4|212850.4|9
1638513640000|2021-12-03 06:40:40|212902.9|212852.9|212951.5|212801.5|212951.6|212856.9|212894.4|212801.5|13
1638513650000|2021-12-03 06:40:50|212951.9|212801.9|212952.4|212802.4|212961|212860|212902.7|212801.1|16
1638513660000|2021-12-03 06:41:00|212952.6|212802.6|212952.2|212802.2|212952.6|212802.6|212950.5|212800.5|13
1638513670000|2021-12-03 06:41:10|212952.3|212802.3|212902.6|212852.6|212952.6|212852.6|212900.3|212800.8|8
1638513680000|2021-12-03 06:41:20|212903|212853|212910.2|212860.2|212961.5|212861.7|212903|212806.8|12
1638513690000|2021-12-03 06:41:30|212911.8|212861.8|212910.1|212860.1|212911.8|212861.8|212908.9|212858.9|9
1638513700000|2021-12-03 06:41:40|212910.6|212860.6|212924.2|212874.2|212969.9|212874.2|212908.1|212819.9|13
1638513710000|2021-12-03 06:41:50|212975.9|212825.9|212977.7|212827.7|212985|212835|212975.9|212825.9|7
1638513720000|2021-12-03 06:42:00|212969.8|212819.8|213002.9|212852.9|213004.3|212907.3|212952|212819.8|20
1638513730000|2021-12-03 06:42:10|212950.5|212900.5|212953.5|212903.5|212956|212906|212950|212900|14
1638513740000|2021-12-03 06:42:20|212952.3|212902.3|212954.9|212904.9|212954.9|212904.9|212951.3|212901.3|11
1638513750000|2021-12-03 06:42:30|212954.6|212904.6|213004|212854|213004|212904.6|212954.6|212852.5|9
1638513760000|2021-12-03 06:42:40|213004.2|212854.2|212952.9|212902.9|213004.6|212903.1|212952.9|212851.6|13
1638513770000|2021-12-03 06:42:50|212952.8|212902.8|212953.1|212903.1|212953.3|212903.3|212951|212901|9
1638513780000|2021-12-03 06:43:00|212953.2|212903.2|213007.4|212857.4|213009.5|212903.2|212952.1|212853.5|16
1638513790000|2021-12-03 06:43:10|213006.6|212856.6|213013.6|212863.6|213018.7|212915.5|212960.1|212855.7|14
1638513800000|2021-12-03 06:43:20|212963|212913|212996.1|212946.1|213028.5|212948.4|212963|212863.4|25
1638513810000|2021-12-03 06:43:30|212996.4|212946.4|213000.8|212950.8|213000.8|212950.8|212994|212944|14
1638513820000|2021-12-03 06:43:40|212998|212948|212998.4|212948.4|213004|212954|212998|212948|13
1638513830000|2021-12-03 06:43:50|213000.9|212950.9|213001.7|212951.7|213002.8|212952.8|213000.2|212950.2|8
1638513840000|2021-12-03 06:44:00|212998.6|212948.6|212980.3|212930.3|213001.1|212951.1|212977|212927|25
1638513850000|2021-12-03 06:44:10|212980.7|212930.7|213039.4|212889.4|213040|212944.7|212980.3|212886.4|15
1638513860000|2021-12-03 06:44:20|213038.2|212888.2|213039.7|212889.7|213043.5|212893.5|213036.6|212886.6|15
1638513870000|2021-12-03 06:44:30|213039.5|212889.5|213034.1|212884.1|213039.5|212889.5|213033.7|212883.7|12
1638513880000|2021-12-03 06:44:40|213033.9|212883.9|213035.4|212885.4|213036.9|212941.5|212985.8|212883.9|14
1638513890000|2021-12-03 06:44:50|213036.7|212886.7|213038.2|212888.2|213038.2|212937.9|212987.5|212886.3|16
1638513900000|2021-12-03 06:45:00|213038|212888|213001.2|212951.2|213051.3|212953.4|212988.8|212887.1|25
1638513910000|2021-12-03 06:45:10|213002.2|212952.2|213006.7|212956.7|213006.7|212956.7|213000.6|212950.6|15
1638513920000|2021-12-03 06:45:20|213006.6|212956.6|213034.7|212984.7|213081.3|212991|213006.6|212919|28
1638513930000|2021-12-03 06:45:30|213035.2|212985.2|213035.1|212985.1|213036.1|212986.1|213032.2|212982.2|19
1638513940000|2021-12-03 06:45:40|213035.4|212985.4|213030.8|212980.8|213035.7|212985.7|213030.8|212980.8|12
1638513950000|2021-12-03 06:45:50|213031.4|212981.4|213035.5|212985.5|213035.5|212985.5|213029.4|212979.4|20
1638513960000|2021-12-03 06:46:00|213034.7|212984.7|213078.3|212928.3|213084.9|212984.9|213032.8|212925.2|16
1638513970000|2021-12-03 06:46:10|213077.6|212927.6|213077.4|212927.4|213078.7|212928.7|213077.4|212927.4|9
1638513980000|2021-12-03 06:46:20|213077.3|212927.3|213032.3|212982.3|213086.1|212982.3|213031.6|212927.3|15
1638513990000|2021-12-03 06:46:30|213033.1|212983.1|213031|212981|213033.2|212983.2|213031|212981|9
1638514000000|2021-12-03 06:46:40|213030.4|212980.4|213027.7|212977.7|213030.4|212980.4|213027.7|212977.7|5
1638514010000|2021-12-03 06:46:50|213028.6|212978.6|213020|212970|213075.2|212978.6|213020|212920.6|18
1638514020000|2021-12-03 06:47:00|213020.2|212970.2|213018.5|212968.5|213020.2|212970.2|213017.3|212967.3|11
1638514030000|2021-12-03 06:47:10|213018.4|212968.4|213039.1|212989.1|213085.9|213007.7|213018.4|212934.7|15
1638514040000|2021-12-03 06:47:20|213036.9|212986.9|213034.9|212984.9|213037|212987|213034.2|212984.2|12
1638514050000|2021-12-03 06:47:30|213035|212985|213035|212985|213035.3|212985.3|213034.6|212984.6|11
1638514060000|2021-12-03 06:47:40|213034.9|212984.9|213033.8|212983.8|213087.1|212984.9|213033.3|212933.9|16
1638514070000|2021-12-03 06:47:50|213033.6|212983.6|213027.7|212977.7|213034.5|212984.5|213023.8|212973.8|16
1638514080000|2021-12-03 06:48:00|213024.1|212974.1|213076.6|212926.6|213078.5|212978.4|213024.1|212926|18
1638514090000|2021-12-03 06:48:10|213077.4|212927.4|213024.4|212974.4|213077.4|212981.1|213024.2|212926.7|11
1638514100000|2021-12-03 06:48:20|213024.3|212974.3|213014|212964|213024.8|212974.8|213014|212964|11
1638514110000|2021-12-03 06:48:30|213020.1|212970.1|213067.1|212917.1|213067.1|212970.7|213018.6|212917.1|5
1638514120000|2021-12-03 06:48:40|213073.5|212923.5|213003.3|212953.3|213073.5|212953.3|212994.6|212921.3|13
1638514130000|2021-12-03 06:48:50|213004|212954|213029.5|212879.5|213053.5|212954|213003.4|212879.5|15
1638514140000|2021-12-03 06:49:00|212997.1|212947.1|212990.5|212940.5|212997.9|212947.9|212990.5|212940.5|14
1638514150000|2021-12-03 06:49:10|212991.1|212941.1|212978.7|212828.7|212993.7|212943.7|212921.9|212826.6|14
1638514160000|2021-12-03 06:49:20|212963.9|212813.9|212966.4|212816.4|212978.5|212828.5|212963.9|212813.9|15
1638514170000|2021-12-03 06:49:30|212969.6|212819.6|212979.5|212829.5|212980.5|212830.5|212969.6|212819.6|17
1638514180000|2021-12-03 06:49:40|212978.3|212828.3|212883.5|212833.5|212980|212883.6|212880.6|212828.3|21
1638514190000|2021-12-03 06:49:50|212886.4|212836.4|212852.9|212802.9|212886.4|212836.4|212841.9|212791.9|20
1638514200000|2021-12-03 06:50:00|212854.8|212804.8|212869.3|212819.3|212870.1|212820.1|212847|212797|21
1638514210000|2021-12-03 06:50:10|212866.1|212816.1|212866.9|212816.9|212867.6|212817.6|212864.3|212814.3|8
1638514220000|2021-12-03 06:50:20|212866.6|212816.6|212868|212818|212868.3|212818.3|212865.6|212815.6|10
1638514230000|2021-12-03 06:50:30|212867.8|212817.8|212867.5|212817.5|212867.8|212817.8|212867.5|212817.5|2
1638514240000|2021-12-03 06:50:40|212867.8|212817.8|212919.3|212769.3|212919.3|212821.3|212867.8|212767.7|9
1638514250000|2021-12-03 06:50:50|212919|212769|212912|212762|212919|212769|212911.2|212761.2|9
1638514260000|2021-12-03 06:51:00|212913.1|212763.1|212914.2|212864.2|212962.5|212869.7|212889.4|212763.1|30
1638514270000|2021-12-03 06:51:10|212914.1|212864.1|212963.1|212813.1|212964.6|212864.7|212911.6|212807.9|18
1638514280000|2021-12-03 06:51:20|212962.7|212812.7|212956.1|212806.1|212962.7|212812.7|212955.4|212805.4|17
1638514290000|2021-12-03 06:51:30|212954.8|212804.8|212955.4|212805.4|212956.6|212806.6|212954.8|212804.8|5
1638514300000|2021-12-03 06:51:40|212957.9|212807.9|212966.4|212816.4|212966.6|212816.6|212956.7|212806.7|16
1638514310000|2021-12-03 06:51:50|212967|212817|212915.8|212865.8|212967.3|212867|212915.5|212817|16
1638514320000|2021-12-03 06:52:00|212915.9|212865.9|212968.8|212818.8|212968.8|212870.3|212915.4|212818.8|10
1638514330000|2021-12-03 06:52:10|212967|212817|212965.7|212815.7|212968.4|212818.4|212965|212815|12
1638514340000|2021-12-03 06:52:20|212965.6|212815.6|212959.5|212809.5|212965.6|212859.6|212909.6|212807.6|17
1638514350000|2021-12-03 06:52:30|212959.3|212809.3|212961.1|212811.1|212961.1|212811.1|212957.3|212807.3|18
1638514360000|2021-12-03 06:52:40|212960.6|212810.6|212961.5|212811.5|212961.5|212811.5|212958.3|212808.3|14
1638514370000|2021-12-03 06:52:50|212955.5|212805.5|212980.8|212830.8|212987.1|212837.1|212954.7|212804.7|17
1638514380000|2021-12-03 06:53:00|212932.9|212882.9|212936.1|212886.1|212983.4|212890.1|212930.8|212830.8|17
1638514390000|2021-12-03 06:53:10|212934.9|212884.9|212936.1|212886.1|212938.5|212888.5|212934.9|212884.9|13
1638514400000|2021-12-03 06:53:20|212936.2|212886.2|212937.3|212887.3|212940.4|212890.4|212934.7|212884.7|12
1638514410000|2021-12-03 06:53:30|212933.7|212883.7|212938.7|212888.7|212942.3|212892.3|212932.8|212882.8|15
1638514420000|2021-12-03 06:53:40|212939.1|212889.1|212980.1|212830.1|212981.1|212889.6|212935.7|212827.8|24
1638514430000|2021-12-03 06:53:50|212979.5|212829.5|212981.6|212831.6|212989.8|212892.3|212930.9|212829|19
1638514440000|2021-12-03 06:54:00|212982.6|212832.6|212934.1|212884.1|212983|212889.3|212931.9|212827.5|20
1638514450000|2021-12-03 06:54:10|212933|212883|212981.8|212831.8|212997.1|212897.8|212930.6|212830.5|23
1638514460000|2021-12-03 06:54:20|212984.7|212834.7|212936.4|212886.4|212985.9|212886.4|212934.3|212828|18
1638514470000|2021-12-03 06:54:30|212934.6|212884.6|212976.8|212826.8|212981|212884.6|212927.5|212826.2|19
1638514480000|2021-12-03 06:54:40|212978|212828|212978.9|212828.9|212980.4|212830.4|212976.6|212826.6|12
1638514490000|2021-12-03 06:54:50|212979|212829|212947.6|212797.6|212982.3|212832.3|212931.9|212781.9|24
1638514500000|2021-12-03 06:55:00|212947.5|212797.5|212939.6|212789.6|212947.7|212851.2|212882.6|212789.5|18
1638514510000|2021-12-03 06:55:10|212946.7|212796.7|212955|212805|212955.1|212845.5|212895.5|212796.5|15
1638514520000|2021-12-03 06:55:20|212954.7|212804.7|212974.8|212824.8|212977.3|212878.5|212927.9|212803.9|22
1638514530000|2021-12-03 06:55:30|212976.7|212826.7|212982.8|212832.8|212986|212893.7|212929.5|212824.7|23
1638514540000|2021-12-03 06:55:40|212984.7|212834.7|212947.2|212897.2|212997.9|212899.8|212939.7|212832.6|23
1638514550000|2021-12-03 06:55:50|212948.1|212898.1|212952.2|212902.2|213001.1|212902.2|212946.5|212847.4|20
1638514560000|2021-12-03 06:56:00|212952.9|212902.9|213066.7|212916.7|213071.5|212921.5|212952.9|212892|24
1638514570000|2021-12-03 06:56:10|213063.4|212913.4|213060.9|212910.9|213070.5|212920.5|213056.1|212906.1|19
1638514580000|2021-12-03 06:56:20|213064|212914|213066|212916|213067.4|212917.4|213062.1|212912.1|19
1638514590000|2021-12-03 06:56:30|213063.4|212913.4|213080.1|212930.1|213093.4|212943.4|213054.7|212904.7|21
1638514600000|2021-12-03 06:56:40|213081.3|212931.3|213088.1|212938.1|213091.9|212941.9|213065.6|212915.6|27
1638514610000|2021-12-03 06:56:50|213089|212939|213080.8|212930.8|213089.5|212939.5|213074.7|212924.7|27
1638514620000|2021-12-03 06:57:00|213081|212931|213079.3|212929.3|213088.3|212938.3|213079.3|212929.3|25
1638514630000|2021-12-03 06:57:10|213035.3|212985.3|213073.6|212923.6|213082|212985.3|213030.3|212918.6|23
1638514640000|2021-12-03 06:57:20|213073.3|212923.3|213077.5|212927.5|213085.3|212984.4|213034|212921|24
1638514650000|2021-12-03 06:57:30|213074.9|212924.9|213068.8|212918.8|213076.6|212926.6|213068.8|212918.8|17
1638514660000|2021-12-03 06:57:40|213072.1|212922.1|213033.3|212983.3|213087.9|212983.7|213033.3|212921.3|13
1638514670000|2021-12-03 06:57:50|213033.4|212983.4|213078.5|212928.5|213090.2|212991.3|213033.4|212928.5|20
1638514680000|2021-12-03 06:58:00|213081.6|212931.6|213080.4|212930.4|213081.6|212931.6|213068.8|212918.8|26
1638514690000|2021-12-03 06:58:10|213080.1|212930.1|213088.6|212938.6|213091.3|212991.1|213038.1|212928.5|22
1638514700000|2021-12-03 06:58:20|213089.6|212939.6|213081.2|212931.2|213089.6|212939.6|213079.4|212929.4|13
1638514710000|2021-12-03 06:58:30|213079.2|212929.2|213077.7|212927.7|213079.2|212929.2|213070.4|212920.4|14
1638514720000|2021-12-03 06:58:40|213076.8|212926.8|213073.3|212923.3|213078.5|212928.5|213069|212919|8
1638514730000|2021-12-03 06:58:50|213076.4|212926.4|213074.7|212924.7|213076.4|212926.4|213069.1|212919.1|8
1638514740000|2021-12-03 06:59:00|213074.6|212924.6|213072.4|212922.4|213078.1|212928.1|213067.8|212917.8|13
1638514750000|2021-12-03 06:59:10|213070.5|212920.5|213077.6|212927.6|213081.7|212931.7|213070.3|212920.3|18
1638514760000|2021-12-03 06:59:20|213075.1|212925.1|213089.2|212939.2|213089.4|212990|213035.5|212925.1|25
1638514770000|2021-12-03 06:59:30|213089|212939|213098.3|212948.3|213105.9|212955.9|213089|212939|29
1638514780000|2021-12-03 06:59:40|213097.4|212947.4|213106.4|212956.4|213106.4|212956.4|213094.5|212944.5|14
1638514790000|2021-12-03 06:59:50|213105.7|212955.7|213098.6|212948.6|213106.4|212956.4|213095.6|212945.6|18
1638514800000|2021-12-03 07:00:00|213097.9|212947.9|213031.5|212981.5|213097.9|212987.3|213021.4|212927.3|33
1638514810000|2021-12-03 07:00:10|213031.6|212981.6|213077.3|213027.3|213093.6|213027.3|213029.3|212928.9|36
1638514820000|2021-12-03 07:00:20|213077.2|213027.2|213080.5|213030.5|213125.1|213030.5|213063.7|212971.6|28
1638514830000|2021-12-03 07:00:30|213079.6|213029.6|213135.8|212985.8|213139.8|213038.5|213065.7|212971.5|32
1638514840000|2021-12-03 07:00:40|213135.1|212985.1|213132.9|212982.9|213136.5|213034.8|213084.2|212980.6|20
1638514850000|2021-12-03 07:00:50|213133.5|212983.5|213142.8|212992.8|213142.8|213036.9|213084.4|212983.5|21
1638514860000|2021-12-03 07:01:00|213141.4|212991.4|213151.5|213001.5|213163|213013|213137|212987|24
1638514870000|2021-12-03 07:01:10|213152.7|213002.7|213154.6|213004.6|213158.5|213008.5|213151|213001|24
1638514880000|2021-12-03 07:01:20|213154.5|213004.5|213087.3|213037.3|213156.3|213057.8|213086.1|213004.5|22
1638514890000|2021-12-03 07:01:30|213090.6|213040.6|213091|213041|213092.5|213042.5|213085.4|213035.4|21
1638514900000|2021-12-03 07:01:40|213092.1|213042.1|213094.4|213044.4|213094.4|213044.4|213089.4|213039.4|19
1638514910000|2021-12-03 07:01:50|213093.9|213043.9|213085.9|213035.9|213127.6|213044.3|213074.6|212975.8|25
1638514920000|2021-12-03 07:02:00|213135.2|212985.2|213139.2|212989.2|213145.5|213044.7|213079.6|212985.2|30
1638514930000|2021-12-03 07:02:10|213140.3|212990.3|213154|213004|213156.6|213054.3|213075.9|212984.4|32
1638514940000|2021-12-03 07:02:20|213153.8|213003.8|213182.1|213032.1|213191.2|213041.2|213152.1|213002.1|36
1638514950000|2021-12-03 07:02:30|213181.9|213031.9|213137.6|213087.6|213190.5|213093.9|213134.3|213029|34
1638514960000|2021-12-03 07:02:40|213137.7|213087.7|213132.8|212982.8|213162.9|213089.4|213081.8|212982.6|31
1638514970000|2021-12-03 07:02:50|213134|212984|213088.8|213038.8|213135.9|213040.4|213066.9|212971|34
1638514980000|2021-12-03 07:03:00|213081.9|213031.9|213130.4|212980.4|213142.5|213042.1|213081.9|212980.4|20
1638514990000|2021-12-03 07:03:10|213130.9|212980.9|213068.7|213018.7|213131.8|213027.1|213067.5|212965.6|25
1638515000000|2021-12-03 07:03:20|213068.8|213018.8|213055|213005|213113.9|213019.5|213047.8|212955.7|32
1638515010000|2021-12-03 07:03:30|213054.5|213004.5|213051.7|213001.7|213055.4|213005.4|213044.5|212994.5|24
1638515020000|2021-12-03 07:03:40|213052.7|213002.7|213122.2|212972.2|213126.5|213013.1|213050.2|212969.2|24
1638515030000|2021-12-03 07:03:50|213123.4|212973.4|213132.9|212982.9|213135.1|213027.2|213077.2|212973.4|28
1638515040000|2021-12-03 07:04:00|213133.9|212983.9|213138|212988|213138.4|213036|213085.4|212979.4|24
1638515050000|2021-12-03 07:04:10|213142.7|212992.7|213130.6|212980.6|213145.1|213038.4|213076.2|212977.7|24
1638515060000|2021-12-03 07:04:20|213130.5|212980.5|213077.7|213027.7|213130.9|213032.1|213075.2|212973.5|21
1638515070000|2021-12-03 07:04:30|213083.3|213033.3|213126.9|212976.9|213127.6|213033.3|213074.5|212973.4|27
1638515080000|2021-12-03 07:04:40|213126.6|212976.6|213075.3|213025.3|213131.1|213025.3|213074.5|212973.2|15
1638515090000|2021-12-03 07:04:50|213075.2|213025.2|213072.8|213022.8|213075.2|213025.2|213067.2|213017.2|14
1638515100000|2021-12-03 07:05:00|213071|213021|213136.6|212986.6|213139.7|213030|213071|212976.8|26
1638515110000|2021-12-03 07:05:10|213136.9|212986.9|213127.3|212977.3|213136.9|212986.9|213127.3|212977.3|16
1638515120000|2021-12-03 07:05:20|213127.8|212977.8|213069.3|213019.3|213129|213020.6|213059|212967.1|25
1638515130000|2021-12-03 07:05:30|213068.8|213018.8|213068.6|213018.6|213069.6|213019.6|213061.4|213011.4|14
1638515140000|2021-12-03 07:05:40|213064.7|213014.7|213064.9|213014.9|213071.2|213021.2|213063.9|213013.9|15
1638515150000|2021-12-03 07:05:50|213065.1|213015.1|213069.5|213019.5|213069.5|213019.5|213055.6|213005.6|19
1638515160000|2021-12-03 07:06:00|213068.3|213018.3|213075.8|213025.8|213076.1|213026.1|213063.9|213013.9|24
1638515170000|2021-12-03 07:06:10|213073.9|213023.9|213075.3|213025.3|213075.7|213025.7|213070.8|213020.8|20
1638515180000|2021-12-03 07:06:20|213075.4|213025.4|213074.5|213024.5|213124.2|213026.2|213072.2|212974.2|15
1638515190000|2021-12-03 07:06:30|213074.3|213024.3|213079.5|213029.5|213079.7|213029.7|213071.3|213021.3|28
1638515200000|2021-12-03 07:06:40|213079.7|213029.7|213085.7|213035.7|213089.1|213039.1|213079.7|213029.7|24
1638515210000|2021-12-03 07:06:50|213085|213035|213089.1|213039.1|213089.1|213039.1|213073.2|213023.2|27
1638515220000|2021-12-03 07:07:00|213082.6|213032.6|213086.1|213036.1|213086.6|213036.6|213080.2|213030.2|23
1638515230000|2021-12-03 07:07:10|213085.8|213035.8|213137|212987|213137|213036.6|213077|212981.2|28
1638515240000|2021-12-03 07:07:20|213136.5|212986.5|213081.1|213031.1|213136.5|213031.1|213078.9|212979.2|23
1638515250000|2021-12-03 07:07:30|213080.7|213030.7|213081.9|213031.9|213082.8|213032.8|213073.7|213023.7|26
1638515260000|2021-12-03 07:07:40|213081.3|213031.3|213078.8|213028.8|213126.1|213034.5|213069.1|212976.1|24
1638515270000|2021-12-03 07:07:50|213125.8|212975.8|213070.2|213020.2|213131.4|213024.3|213068.9|212974.7|27
1638515280000|2021-12-03 07:08:00|213068.5|213018.5|213059.5|213009.5|213069.1|213019.1|213049.5|212999.5|16
1638515290000|2021-12-03 07:08:10|213061.7|213011.7|213071.1|213021.1|213075.1|213025.1|213061.7|213011.7|20
1638515300000|2021-12-03 07:08:20|213072.6|213022.6|213078.4|213028.4|213080.2|213030.2|213069.9|213019.9|18
1638515310000|2021-12-03 07:08:30|213078.6|213028.6|213055.2|213005.2|213108.8|213029.6|213051|212947.5|26
1638515320000|2021-12-03 07:08:40|213054.4|213004.4|213072.6|213022.6|213119|213023.3|213054.4|212966.8|26
1638515330000|2021-12-03 07:08:50|213065.7|213015.7|213129.3|212979.3|213129.5|213030.9|213057.9|212957.8|25
1638515340000|2021-12-03 07:09:00|213126.8|212976.8|213079.5|213029.5|213127.5|213030.4|213078.8|212976.8|15
1638515350000|2021-12-03 07:09:10|213081.4|213031.4|213077.9|213027.9|213127.2|213034.6|213073.4|212977.2|20
1638515360000|2021-12-03 07:09:20|213078|213028|213081.6|213031.6|213082.3|213032.3|213078|213028|12
1638515370000|2021-12-03 07:09:30|213079.8|213029.8|213080.5|213030.5|213083.3|213033.3|213079.8|213029.8|9
1638515380000|2021-12-03 07:09:40|213080.7|213030.7|213083.1|213033.1|213085.4|213035.4|213080.7|213030.7|13
1638515390000|2021-12-03 07:09:50|213083.4|213033.4|213077.2|213027.2|213084.3|213034.3|213076.5|213026.5|18
1638515400000|2021-12-03 07:10:00|213077|213027|213073.1|213023.1|213078.8|213028.8|213073.1|213023.1|23
1638515410000|2021-12-03 07:10:10|213073.3|213023.3|213082.2|213032.2|213087.3|213037.3|213073.3|213023.3|21
1638515420000|2021-12-03 07:10:20|213081.1|213031.1|213063.8|213013.8|213121.1|213031.6|213063.5|212970|22
1638515430000|2021-12-03 07:10:30|213064.5|213014.5|213074.3|213024.3|213074.3|213024.3|213064.4|213014.4|21
1638515440000|2021-12-03 07:10:40|213073.6|213023.6|213072.5|213022.5|213078.3|213028.3|213069.7|213019.7|22
1638515450000|2021-12-03 07:10:50|213071.9|213021.9|213075|213025|213076.4|213026.4|213071.8|213021.8|15
1638515460000|2021-12-03 07:11:00|213075.1|213025.1|213126.6|212976.6|213126.6|213029.9|213073.4|212975.8|18
1638515470000|2021-12-03 07:11:10|213125.8|212975.8|213124.9|212974.9|213128.2|212978.2|213122.2|212972.2|9
1638515480000|2021-12-03 07:11:20|213124.6|212974.6|213074.5|213024.5|213124.6|213024.5|213070.4|212971|14
1638515490000|2021-12-03 07:11:30|213072.5|213022.5|213074.4|213024.4|213075.7|213025.7|213072.3|213022.3|10
1638515500000|2021-12-03 07:11:40|213076.5|213026.5|213052.1|213002.1|213103.1|213026.5|213046.8|212950.9|16
1638515510000|2021-12-03 07:11:50|213051.7|213001.7|213056.6|213006.6|213058.1|213008.1|213051.7|213001.7|14
1638515520000|2021-12-03 07:12:00|213056.5|213006.5|213108.8|212958.8|213110.1|213006.5|213056.5|212954.3|21
1638515530000|2021-12-03 07:12:10|213108.7|212958.7|213132.7|212982.7|213132.7|213030.9|213055.6|212958.6|26
1638515540000|2021-12-03 07:12:20|213130.9|212980.9|213081.8|213031.8|213130.9|213043.4|213079.1|212980.9|20
1638515550000|2021-12-03 07:12:30|213081|213031|213131.8|212981.8|213131.8|213035.1|213074.3|212979.7|23
1638515560000|2021-12-03 07:12:40|213130.8|212980.8|213078.2|213028.2|213136|213038.1|213074.3|212979.7|25
1638515570000|2021-12-03 07:12:50|213082.8|213032.8|213082.9|213032.9|213085.7|213035.7|213074.4|213024.4|25
1638515580000|2021-12-03 07:13:00|213076.5|213026.5|213085.6|213035.6|213085.9|213035.9|213074|213024|17
1638515590000|2021-12-03 07:13:10|213081.5|213031.5|213071.6|213021.6|213085|213035|213066.7|213016.7|20
1638515600000|2021-12-03 07:13:20|213072.6|213022.6|213075.1|213025.1|213090|213040|213072.6|213022.6|19
1638515610000|2021-12-03 07:13:30|213075.8|213025.8|213082.1|213032.1|213084.4|213034.4|213068.1|213018.1|22
1638515620000|2021-12-03 07:13:40|213070.4|213020.4|213078.5|213028.5|213132.6|213041.3|213070.4|212977.3|28
1638515630000|2021-12-03 07:13:50|213093.2|213043.2|213116|212966|213145.8|213043.2|213067.2|212965.4|28
1638515640000|2021-12-03 07:14:00|213116.6|212966.6|213127.7|212977.7|213128.3|212978.3|213115.4|212965.4|23
1638515650000|2021-12-03 07:14:10|213128.4|212978.4|213038.1|212988.1|213129.2|213005.1|213038.1|212952.7|29
1638515660000|2021-12-03 07:14:20|213043.5|212993.5|213098|212948|213098.9|213001|213038.8|212937.2|28
1638515670000|2021-12-03 07:14:30|213098.4|212948.4|213092.3|212942.3|213104.4|212996.1|213041.1|212942.3|24
1638515680000|2021-12-03 07:14:40|213091.7|212941.7|213043.1|212993.1|213093.6|212994.1|213042.2|212941.7|16
1638515690000|2021-12-03 07:14:50|213038.4|212988.4|213104|212954|213105.3|212992.4|213035.3|212934|26
1638515700000|2021-12-03 07:15:00|213104.7|212954.7|213088.9|212938.9|213104.7|213007.8|213031.7|212938.9|26
1638515710000|2021-12-03 07:15:10|213085.6|212935.6|213100.2|212950.2|213100.2|212994.1|213036|212935.6|24
1638515720000|2021-12-03 07:15:20|213101|212951|213099.6|212949.6|213101.7|212997.7|213040|212949.6|21
1638515730000|2021-12-03 07:15:30|213049.5|212999.5|213100.6|212950.6|213101.1|213003.9|213048.2|212950.3|18
1638515740000|2021-12-03 07:15:40|213100.9|212950.9|213101.2|212951.2|213103.6|212953.6|213100.9|212950.9|14
1638515750000|2021-12-03 07:15:50|213101.4|212951.4|213051.2|213001.2|213101.7|213004|213051.2|212950.8|15
1638515760000|2021-12-03 07:16:00|213091.2|212941.2|213092.1|212942.1|213100.5|213002|213038.8|212933.7|29
1638515770000|2021-12-03 07:16:10|213042.8|212992.8|213097.1|212947.1|213098.4|212999.5|213041.4|212938.7|24
1638515780000|2021-12-03 07:16:20|213096|212946|213032.1|212982.1|213096.7|212994.5|213032.1|212932.9|28
1638515790000|2021-12-03 07:16:30|213033.6|212983.6|213093|212943|213093.5|212995.3|213030.5|212936.5|30
1638515800000|2021-12-03 07:16:40|213093.5|212943.5|213079.7|212929.7|213094.6|212991.8|213029.9|212929.3|27
1638515810000|2021-12-03 07:16:50|213081.1|212931.1|213082|212932|213082|212985.5|213024.9|212927|33
1638515820000|2021-12-03 07:17:00|213083|212933|213076.8|212926.8|213085.7|212987.1|213031.9|212926.8|29
1638515830000|2021-12-03 07:17:10|213079.7|212929.7|213076.6|212926.6|213081.5|212931.5|213076.4|212926.4|22
1638515840000|2021-12-03 07:17:20|213077.8|212927.8|213083.6|212933.6|213085.7|212984.5|213027.7|212927.8|24
1638515850000|2021-12-03 07:17:30|213083.8|212933.8|213034.2|212984.2|213083.8|212985.2|213030.7|212930.9|11
1638515860000|2021-12-03 07:17:40|213034.4|212984.4|213029.2|212979.2|213035|212985|213029.1|212979.1|16
1638515870000|2021-12-03 07:17:50|213029.6|212979.6|213030.3|212980.3|213031.3|212981.3|213028.3|212978.3|18
1638515880000|2021-12-03 07:18:00|213029.9|212979.9|213026.4|212976.4|213031.7|212981.7|213025.3|212975.3|12
1638515890000|2021-12-03 07:18:10|213025.7|212975.7|213080|212930|213080.5|212979|213025.7|212929.2|20
1638515900000|2021-12-03 07:18:20|213080.8|212930.8|213028|212978|213084.9|212978|213025.5|212930.8|21
1638515910000|2021-12-03 07:18:30|213028.4|212978.4|213043|212993|213098.2|212998.9|213024.6|212937.6|33
1638515920000|2021-12-03 07:18:40|213044.5|212994.5|213090.1|212940.1|213095.7|212994.5|213044.5|212938|21
1638515930000|2021-12-03 07:18:50|213093.8|212943.8|213036.8|212986.8|213096.1|212988.2|213031.8|212934.5|22
1638515940000|2021-12-03 07:19:00|213037.7|212987.7|213042.4|212992.4|213099.3|212993.6|213031.7|212941.7|28
1638515950000|2021-12-03 07:19:10|213043.4|212993.4|213048.3|212998.3|213098.8|213004.9|213042|212944.1|22
1638515960000|2021-12-03 07:19:20|213049.5|212999.5|213043.6|212993.6|213049.5|212999.5|213041.1|212991.1|23
1638515970000|2021-12-03 07:19:30|213043.3|212993.3|213050.7|213000.7|213052.7|213002.7|213043.3|212993.3|19
1638515980000|2021-12-03 07:19:40|213058.4|213008.4|213056.7|213006.7|213106.2|213009.5|213050.6|212952.7|22
1638515990000|2021-12-03 07:19:50|213053.7|213003.7|213096.9|212946.9|213103.9|213007.4|213052.9|212943.3|23
1638516000000|2021-12-03 07:20:00|213096.8|212946.8|213096.6|212946.6|213101.5|213003.2|213038.1|212939.5|29
1638516010000|2021-12-03 07:20:10|213096.7|212946.7|213050.2|213000.2|213098.8|213000.2|213034.3|212946.4|24
1638516020000|2021-12-03 07:20:20|213047.9|212997.9|213098.4|212948.4|213099.2|213001.3|213038|212935.9|23
1638516030000|2021-12-03 07:20:30|213046|212996|213044|212994|213046.9|212996.9|213043.9|212993.9|16
1638516040000|2021-12-03 07:20:40|213043.5|212993.5|213132.3|212982.3|213137|213037.2|213043.4|212947.3|27
1638516050000|2021-12-03 07:20:50|213133.5|212983.5|213089.8|213039.8|213137.2|213039.9|213078.3|212978.7|29
1638516060000|2021-12-03 07:21:00|213088.7|213038.7|213098.6|213048.6|213106.8|213056.8|213084.4|213034.4|28
1638516070000|2021-12-03 07:21:10|213096.3|213046.3|213095.6|213045.6|213096.6|213046.6|213090.6|213040.6|17
1638516080000|2021-12-03 07:21:20|213096.4|213046.4|213085.2|213035.2|213096.4|213046.4|213080.2|213030.2|26
1638516090000|2021-12-03 07:21:30|213085.3|213035.3|213080.3|213030.3|213085.3|213035.3|213080.3|213030.3|23
1638516100000|2021-12-03 07:21:40|213080.8|213030.8|213079.4|213029.4|213081.2|213031.2|213077.3|213027.3|23
1638516110000|2021-12-03 07:21:50|213079.3|213029.3|213062.7|213012.7|213084.4|213034.4|213055.6|213005.6|22
1638516120000|2021-12-03 07:22:00|213061.9|213011.9|213090.9|213040.9|213091.6|213041.6|213050.8|213000.8|25
1638516130000|2021-12-03 07:22:10|213090|213040|213100.2|213050.2|213100.2|213050.2|213089.8|213039.8|16
1638516140000|2021-12-03 07:22:20|213099.4|213049.4|213100.7|213050.7|213101.2|213051.2|213098.9|213048.9|19
1638516150000|2021-12-03 07:22:30|213100.1|213050.1|213099.2|213049.2|213102.6|213052.6|213098|213048|17
1638516160000|2021-12-03 07:22:40|213098.3|213048.3|213097.5|213047.5|213101.6|213051.6|213096.6|213046.6|12
1638516170000|2021-12-03 07:22:50|213096.9|213046.9|213099.8|213049.8|213104.4|213054.4|213094.2|213044.2|14
1638516180000|2021-12-03 07:23:00|213098.1|213048.1|213108.6|213058.6|213169.7|213058.6|213091.7|213002.8|27
1638516190000|2021-12-03 07:23:10|213106.5|213056.5|213102.1|213052.1|213112.5|213062.5|213091.5|213041.5|23
1638516200000|2021-12-03 07:23:20|213100.6|213050.6|213100.5|213050.5|213103.9|213053.9|213094.9|213044.9|24
1638516210000|2021-12-03 07:23:30|213102.1|213052.1|213095.8|213045.8|213107.5|213057.5|213094.7|213044.7|26
1638516220000|2021-12-03 07:23:40|213095.9|213045.9|213104.7|213054.7|213113.7|213063.7|213095.9|213045.9|22
1638516230000|2021-12-03 07:23:50|213100.6|213050.6|213105.3|213055.3|213109.9|213059.9|213099.6|213049.6|26
1638516240000|2021-12-03 07:24:00|213095.4|213045.4|213102.3|213052.3|213103.9|213053.9|213095.4|213045.4|30
1638516250000|2021-12-03 07:24:10|213101.8|213051.8|213146.7|213096.7|213148.7|213098.7|213097.5|213047.5|25
1638516260000|2021-12-03 07:24:20|213146.6|213096.6|213155.8|213105.8|213157.9|213107.9|213146.6|213096.6|26
1638516270000|2021-12-03 07:24:30|213176.9|213126.9|213189.3|213139.3|213190.1|213140.1|213176.9|213126.9|27
1638516280000|2021-12-03 07:24:40|213191|213141|213215|213165|213223.4|213173.4|213191|213141|29
1638516290000|2021-12-03 07:24:50|213214.5|213164.5|213237.7|213187.7|213242.3|213192.3|213214.5|213164.5|30
1638516300000|2021-12-03 07:25:00|213238.2|213188.2|213272.3|213222.3|213275.2|213225.2|213238.2|213188.2|31
1638516310000|2021-12-03 07:25:10|213272.1|213222.1|213265.6|213215.6|213280.7|213230.7|213264.2|213214.2|28
1638516320000|2021-12-03 07:25:20|213265.2|213215.2|213261.9|213211.9|213265.2|213215.2|213260.3|213210.3|23
1638516330000|2021-12-03 07:25:30|213262.6|213212.6|213250.7|213200.7|213266.9|213216.9|213248.7|213198.7|25
1638516340000|2021-12-03 07:25:40|213253.3|213203.3|213253.4|213203.4|213256.2|213206.2|213250.2|213200.2|18
1638516350000|2021-12-03 07:25:50|213255.1|213205.1|213257.8|213207.8|213258.2|213208.2|213255.1|213205.1|15
1638516360000|2021-12-03 07:26:00|213257.4|213207.4|213258.8|213208.8|213260.1|213210.1|213257.4|213207.4|13
1638516370000|2021-12-03 07:26:10|213258.2|213208.2|213258.8|213208.8|213260.7|213210.7|213256.3|213206.3|15
1638516380000|2021-12-03 07:26:20|213258|213208|213328|213278|213336.1|213286.1|213257.3|213207.3|28
1638516390000|2021-12-03 07:26:30|213369.6|213319.6|213362|213312|213370.7|213320.7|213362|213312|28
1638516400000|2021-12-03 07:26:40|213362.9|213312.9|213363|213313|213368.8|213318.8|213362|213312|17
1638516410000|2021-12-03 07:26:50|213358.7|213308.7|213324|213274|213371.9|213314|213324|213220.4|26
1638516420000|2021-12-03 07:27:00|213319.2|213269.2|213316.3|213266.3|213321.7|213271.7|213309.7|213259.7|25
1638516430000|2021-12-03 07:27:10|213315.8|213265.8|213312.5|213262.5|213318.6|213268.6|213308.9|213258.9|19
1638516440000|2021-12-03 07:27:20|213324.9|213274.9|213314.8|213264.8|213324.9|213274.9|213314.1|213264.1|13
1638516450000|2021-12-03 07:27:30|213328.5|213278.5|213322.4|213272.4|213328.5|213278.5|213317.8|213267.8|18
1638516460000|2021-12-03 07:27:40|213323.1|213273.1|213338.1|213288.1|213342.8|213292.8|213323.1|213273.1|14
1638516470000|2021-12-03 07:27:50|213342.6|213292.6|213367.6|213317.6|213373.6|213323.6|213342|213292|25
1638516480000|2021-12-03 07:28:00|213366.5|213316.5|213357.9|213307.9|213368.1|213318.1|213354.6|213304.6|27
1638516490000|2021-12-03 07:28:10|213357.7|213307.7|213358.5|213308.5|213359.6|213309.6|213353.9|213303.9|15
1638516500000|2021-12-03 07:28:20|213358.2|213308.2|213364.6|213314.6|213364.6|213314.6|213357.4|213307.4|15
1638516510000|2021-12-03 07:28:30|213364.5|213314.5|213370.4|213320.4|213370.9|213320.9|213362.5|213312.5|19
1638516520000|2021-12-03 07:28:40|213367.2|213317.2|213361.9|213311.9|213371|213321|213360.8|213310.8|22
1638516530000|2021-12-03 07:28:50|213362.7|213312.7|213384|213334|213386.3|213336.3|213358.7|213308.7|22
1638516540000|2021-12-03 07:29:00|213384.3|213334.3|213385.8|213335.8|213386.1|213336.1|213381.7|213331.7|22
1638516550000|2021-12-03 07:29:10|213385.7|213335.7|213404.8|213354.8|213409.2|213359.2|213384|213334|21
1638516560000|2021-12-03 07:29:20|213405.3|213355.3|213406.6|213356.6|213407|213357|213404.9|213354.9|18
1638516570000|2021-12-03 07:29:30|213405.8|213355.8|213406|213356|213406.7|213356.7|213405.3|213355.3|11
1638516580000|2021-12-03 07:29:40|213405|213355|213404.4|213354.4|213407.2|213357.2|213404|213354|7
1638516590000|2021-12-03 07:29:50|213404.1|213354.1|213406.9|213356.9|213406.9|213356.9|213388.9|213338.9|21
1638516600000|2021-12-03 07:30:00|213404.5|213354.5|213406.4|213356.4|213411.5|213361.5|213404.5|213354.5|23
1638516610000|2021-12-03 07:30:10|213406.6|213356.6|213411.7|213361.7|213412.9|213362.9|213406.6|213356.6|28
1638516620000|2021-12-03 07:30:20|213412.9|213362.9|213410.4|213360.4|213413|213363|213407|213357|25
1638516630000|2021-12-03 07:30:30|213410.3|213360.3|213402.7|213352.7|213414.6|213364.6|213399|213349|25
1638516640000|2021-12-03 07:30:40|213398.1|213348.1|213403|213353|213404.8|213354.8|213398.1|213348.1|25
1638516650000|2021-12-03 07:30:50|213403.4|213353.4|213411.9|213361.9|213412.2|213362.2|213399.2|213349.2|26
1638516660000|2021-12-03 07:31:00|213408.5|213358.5|213410|213360|213413.2|213363.2|213407.9|213357.9|28
1638516670000|2021-12-03 07:31:10|213410.3|213360.3|213413|213363|213413.7|213363.7|213410.3|213360.3|18
1638516680000|2021-12-03 07:31:20|213413.5|213363.5|213413|213363|213413.6|213363.6|213409.4|213359.4|18
1638516690000|2021-12-03 07:31:30|213414.8|213364.8|213411.6|213361.6|213415|213365|213411.5|213361.5|20
1638516700000|2021-12-03 07:31:40|213409.7|213359.7|213410|213360|213411.6|213361.6|213406.6|213356.6|23
1638516710000|2021-12-03 07:31:50|213409.5|213359.5|213359.5|213309.5|213409.6|213359.6|213354.2|213304.2|22
1638516720000|2021-12-03 07:32:00|213360.6|213310.6|213360.4|213310.4|213362.2|213312.2|213358.5|213308.5|25
1638516730000|2021-12-03 07:32:10|213360.2|213310.2|213362.3|213312.3|213363.1|213313.1|213359.2|213309.2|21
1638516740000|2021-12-03 07:32:20|213362.6|213312.6|213362.4|213312.4|213365.9|213315.9|213358.5|213308.5|23
1638516750000|2021-12-03 07:32:30|213362.8|213312.8|213362.3|213312.3|213365.2|213315.2|213361.1|213311.1|32
1638516760000|2021-12-03 07:32:40|213362.4|213312.4|213332.2|213282.2|213365.4|213315.4|213327.9|213277.9|24
1638516770000|2021-12-03 07:32:50|213343.6|213293.6|213350.3|213300.3|213353|213303|213343.6|213293.6|23
1638516780000|2021-12-03 07:33:00|213350.1|213300.1|213365.5|213315.5|213377.3|213327.3|213350.1|213300.1|30
1638516790000|2021-12-03 07:33:10|213366.8|213316.8|213375.6|213325.6|213377.8|213327.8|213363.3|213313.3|26
1638516800000|2021-12-03 07:33:20|213376.9|213326.9|213382.3|213332.3|213387.4|213337.4|213374.4|213324.4|28
1638516810000|2021-12-03 07:33:30|213382|213332|213387.7|213337.7|213388|213338|213382|213332|19
1638516820000|2021-12-03 07:33:40|213387|213337|213380.1|213330.1|213387|213337|213376.5|213326.5|20
1638516830000|2021-12-03 07:33:50|213380.2|213330.2|213377|213327|213380.4|213330.4|213375.7|213325.7|22
1638516840000|2021-12-03 07:34:00|213378.8|213328.8|213377.9|213327.9|213378.8|213328.8|213372.2|213322.2|27
1638516850000|2021-12-03 07:34:10|213378|213328|213379.2|213329.2|213382.4|213332.4|213377.3|213327.3|26
1638516860000|2021-12-03 07:34:20|213378.9|213328.9|213365.5|213315.5|213379.4|213329.4|213364.3|213314.3|22
1638516870000|2021-12-03 07:34:30|213367.3|213317.3|213364.5|213314.5|213373.4|213323.4|213357.2|213307.2|35
1638516880000|2021-12-03 07:34:40|213363.7|213313.7|213369.8|213319.8|213369.8|213319.8|213358.9|213308.9|32
1638516890000|2021-12-03 07:34:50|213369.1|213319.1|213374.7|213324.7|213375|213325|213365.8|213315.8|35
1638516900000|2021-12-03 07:35:00|213372.5|213322.5|213361.6|213311.6|213372.5|213322.5|213359.5|213309.5|38
1638516910000|2021-12-03 07:35:10|213362.7|213312.7|213375|213325|213375.4|213325.4|213361.4|213311.4|30
1638516920000|2021-12-03 07:35:20|213377.1|213327.1|213381.6|213331.6|213382.2|213332.2|213374.6|213324.6|15
1638516930000|2021-12-03 07:35:30|213381.8|213331.8|213380.9|213330.9|213381.8|213331.8|213379|213329|19
1638516940000|2021-12-03 07:35:40|213380.4|213330.4|213380.6|213330.6|213381|213331|213378.1|213328.1|18
1638516950000|2021-12-03 07:35:50|213379.8|213329.8|213369.8|213319.8|213380.2|213330.2|213367.3|213317.3|26
1638516960000|2021-12-03 07:36:00|213371.1|213321.1|213378.1|213328.1|213381.3|213331.3|213369.6|213319.6|15
1638516970000|2021-12-03 07:36:10|213375.5|213325.5|213378.3|213328.3|213379.6|213329.6|213369.3|213319.3|20
1638516980000|2021-12-03 07:36:20|213379.7|213329.7|213381.6|213331.6|213382.2|213332.2|213379.7|213329.7|14
1638516990000|2021-12-03 07:36:30|213382.2|213332.2|213381.4|213331.4|213382.7|213332.7|213380.9|213330.9|17
1638517000000|2021-12-03 07:36:40|213380.4|213330.4|213370.9|213320.9|213383|213333|213369.9|213319.9|20
1638517010000|2021-12-03 07:36:50|213371.2|213321.2|213378.8|213328.8|213383.6|213333.6|213371.2|213321.2|25
1638517020000|2021-12-03 07:37:00|213369.6|213319.6|213373.6|213323.6|213377.2|213327.2|213367.5|213317.5|33
1638517030000|2021-12-03 07:37:10|213372|213322|213360.8|213310.8|213374.7|213324.7|213357.5|213307.5|20
1638517040000|2021-12-03 07:37:20|213358.1|213308.1|213359.6|213309.6|213361.5|213311.5|213358.1|213308.1|12
1638517050000|2021-12-03 07:37:30|213359.4|213309.4|213340|213290|213359.4|213309.4|213340|213290|18
1638517060000|2021-12-03 07:37:40|213348.3|213298.3|213350.4|213300.4|213350.5|213300.5|213346.3|213296.3|21
1638517070000|2021-12-03 07:37:50|213350.5|213300.5|213339.6|213289.6|213350.5|213300.5|213333.9|213283.9|13
1638517080000|2021-12-03 07:38:00|213339.1|213289.1|213271.6|213221.6|213339.1|213289.1|213263.7|213213.7|35
1638517090000|2021-12-03 07:38:10|213271.4|213221.4|213271.8|213221.8|213274.2|213224.2|213266.5|213216.5|16
1638517100000|2021-12-03 07:38:20|213272.1|213222.1|213274.3|213224.3|213274.8|213224.8|213269.3|213219.3|22
1638517110000|2021-12-03 07:38:30|213274.2|213224.2|213273.2|213223.2|213274.2|213224.2|213272.3|213222.3|10
1638517120000|2021-12-03 07:38:40|213273|213223|213267.4|213217.4|213273|213223|213266.1|213216.1|23
1638517130000|2021-12-03 07:38:50|213268.2|213218.2|213268.8|213218.8|213269.4|213219.4|213267|213217|17
1638517140000|2021-12-03 07:39:00|213269|213219|213274|213224|213281.8|213231.8|213269|213219|22
1638517150000|2021-12-03 07:39:10|213274.2|213224.2|213277.2|213227.2|213277.7|213227.7|213271.1|213221.1|17
1638517160000|2021-12-03 07:39:20|213279.3|213229.3|213276.6|213226.6|213279.8|213229.8|213274.1|213224.1|19
1638517170000|2021-12-03 07:39:30|213276.9|213226.9|213269.6|213219.6|213280|213230|213268.7|213218.7|23
1638517180000|2021-12-03 07:39:40|213270|213220|213274.4|213224.4|213274.7|213224.7|213270|213220|19
1638517190000|2021-12-03 07:39:50|213274.6|213224.6|213278.2|213228.2|213278.2|213228.2|213274.6|213224.6|10
1638517200000|2021-12-03 07:40:00|213278.1|213228.1|213275.6|213225.6|213278.1|213228.1|213274.7|213224.7|11
1638517210000|2021-12-03 07:40:10|213275|213225|213275.3|213225.3|213278|213228|213275|213225|13
1638517220000|2021-12-03 07:40:20|213275.4|213225.4|213269|213219|213276|213226|213268.3|213218.3|11
1638517230000|2021-12-03 07:40:30|213268.5|213218.5|213253.1|213203.1|213268.5|213218.5|213251|213201|23
1638517240000|2021-12-03 07:40:40|213255.4|213205.4|213259.6|213209.6|213259.6|213209.6|213255.4|213205.4|14
1638517250000|2021-12-03 07:40:50|213255|213205|213257.9|213207.9|213260.7|213210.7|213255|213205|16
1638517260000|2021-12-03 07:41:00|213258.1|213208.1|213258.4|213208.4|213259.4|213209.4|213257.6|213207.6|16
1638517270000|2021-12-03 07:41:10|213223.8|213173.8|213214.5|213164.5|213223.9|213173.9|213210.7|213160.7|24
1638517280000|2021-12-03 07:41:20|213215.1|213165.1|213228.1|213178.1|213229.1|213179.1|213215.1|213165.1|20
1638517290000|2021-12-03 07:41:30|213228.7|213178.7|213227.8|213177.8|213230.1|213180.1|213225.8|213175.8|16
1638517300000|2021-12-03 07:41:40|213227.6|213177.6|213225.3|213175.3|213228.9|213178.9|213225.3|213175.3|14
1638517310000|2021-12-03 07:41:50|213225.7|213175.7|213225.1|213175.1|213226|213176|213225.1|213175.1|5
1638517320000|2021-12-03 07:42:00|213224.2|213174.2|213226.1|213176.1|213227.8|213177.8|213224.2|213174.2|13
1638517330000|2021-12-03 07:42:10|213226.2|213176.2|213224.3|213174.3|213226.5|213176.5|213224|213174|12
1638517340000|2021-12-03 07:42:20|213224.5|213174.5|213223.2|213173.2|213225.5|213175.5|213219.9|213169.9|17
1638517350000|2021-12-03 07:42:30|213222.7|213172.7|213224.7|213174.7|213225.9|213175.9|213222.7|213172.7|11
1638517360000|2021-12-03 07:42:40|213223.4|213173.4|213227.3|213177.3|213227.3|213177.3|213223.4|213173.4|6
1638517370000|2021-12-03 07:42:50|213227|213177|213227.5|213177.5|213229.4|213179.4|213224.6|213174.6|21
1638517380000|2021-12-03 07:43:00|213228.2|213178.2|213233.6|213183.6|213233.6|213183.6|213227.1|213177.1|14
1638517390000|2021-12-03 07:43:10|213233.4|213183.4|213288.3|213238.3|213296.4|213246.4|213232|213182|28
1638517400000|2021-12-03 07:43:20|213285.9|213235.9|213286.7|213236.7|213288|213238|213285.9|213235.9|16
1638517410000|2021-12-03 07:43:30|213286.5|213236.5|213286|213236|213287|213237|213285.4|213235.4|17
1638517420000|2021-12-03 07:43:40|213285.6|213235.6|213288.1|213238.1|213288.3|213238.3|213285.5|213235.5|19
1638517430000|2021-12-03 07:43:50|213287.6|213237.6|213274.7|213224.7|213287.6|213237.6|213274.7|213224.7|25
1638517440000|2021-12-03 07:44:00|213275|213225|213283.5|213233.5|213284.3|213234.3|213274.6|213224.6|18
1638517450000|2021-12-03 07:44:10|213283.6|213233.6|213287.1|213237.1|213340.9|213237.9|213282.1|213188.8|27
1638517460000|2021-12-03 07:44:20|213287.7|213237.7|213288.2|213238.2|213288.6|213238.6|213287.3|213237.3|14
1638517470000|2021-12-03 07:44:30|213287.8|213237.8|213280.9|213230.9|213287.9|213237.9|213278.4|213228.4|21
1638517480000|2021-12-03 07:44:40|213282.6|213232.6|213276|213226|213283.2|213233.2|213274.7|213224.7|19
1638517490000|2021-12-03 07:44:50|213269.7|213219.7|213250.6|213200.6|213272|213222|213246.3|213196.3|24
1638517500000|2021-12-03 07:45:00|213250.3|213200.3|213271.8|213221.8|213274|213224|213250.3|213200.3|20
1638517510000|2021-12-03 07:45:10|213269.1|213219.1|213266.1|213216.1|213269.1|213219.1|213266.1|213216.1|11
1638517520000|2021-12-03 07:45:20|213264.4|213214.4|213271.2|213221.2|213271.2|213221.2|213262.6|213212.6|24
1638517530000|2021-12-03 07:45:30|213273.9|213223.9|213295.9|213245.9|213296.1|213246.1|213271.6|213221.6|28
1638517540000|2021-12-03 07:45:40|213296|213246|213296|213246|213298.1|213248.1|213294.7|213244.7|30
1638517550000|2021-12-03 07:45:50|213296.3|213246.3|213280.8|213230.8|213296.3|213246.3|213280.8|213230.8|24
1638517560000|2021-12-03 07:46:00|213281.3|213231.3|213262.4|213212.4|213282.6|213232.6|213261.1|213211.1|28
1638517570000|2021-12-03 07:46:10|213260.2|213210.2|213265|213215|213265|213215|213255.5|213205.5|29
1638517580000|2021-12-03 07:46:20|213266.4|213216.4|213259.7|213209.7|213267.7|213217.7|213259.7|213209.7|18
1638517590000|2021-12-03 07:46:30|213259.6|213209.6|213250|213200|213259.6|213209.6|213245.8|213195.8|29
1638517600000|2021-12-03 07:46:40|213249.8|213199.8|213247.9|213197.9|213251.8|213201.8|213247.1|213197.1|14
1638517610000|2021-12-03 07:46:50|213250.6|213200.6|213251.7|213201.7|213251.8|213201.8|213249.1|213199.1|17
1638517620000|2021-12-03 07:47:00|213251.8|213201.8|213253.4|213203.4|213253.8|213203.8|213251.8|213201.8|20
1638517630000|2021-12-03 07:47:10|213253.2|213203.2|213253.2|213203.2|213253.9|213203.9|213248.4|213198.4|20
1638517640000|2021-12-03 07:47:20|213252.7|213202.7|213251.9|213201.9|213253.4|213203.4|213249.8|213199.8|16
1638517650000|2021-12-03 07:47:30|213250.6|213200.6|213251.6|213201.6|213251.6|213201.6|213246.7|213196.7|24
1638517660000|2021-12-03 07:47:40|213251.8|213201.8|213250.1|213200.1|213251.9|213201.9|213249.4|213199.4|23
1638517670000|2021-12-03 07:47:50|213250|213200|213250.6|213200.6|213251|213201|213249.8|213199.8|9
1638517680000|2021-12-03 07:48:00|213250.3|213200.3|213251.1|213201.1|213251.4|213201.4|213249.1|213199.1|15
1638517690000|2021-12-03 07:48:10|213251.8|213201.8|213249.8|213199.8|213253.1|213203.1|213249.8|213199.8|15
1638517700000|2021-12-03 07:48:20|213249.6|213199.6|213250.7|213200.7|213253.5|213203.5|213249.6|213199.6|13
1638517710000|2021-12-03 07:48:30|213251.7|213201.7|213250.3|213200.3|213252.9|213202.9|213249.5|213199.5|18
1638517720000|2021-12-03 07:48:40|213250.7|213200.7|213250|213200|213251.2|213201.2|213248.6|213198.6|19
1638517730000|2021-12-03 07:48:50|213249.5|213199.5|213232.2|213182.2|213249.5|213199.5|213227.9|213177.9|23
1638517740000|2021-12-03 07:49:00|213232|213182|213227.1|213177.1|213233.8|213183.8|213224.7|213174.7|26
1638517750000|2021-12-03 07:49:10|213227|213177|213226.9|213176.9|213229.1|213179.1|213226.8|213176.8|14
1638517760000|2021-12-03 07:49:20|213227.3|213177.3|213228.1|213178.1|213228.1|213178.1|213225.1|213175.1|19
1638517770000|2021-12-03 07:49:30|213227.8|213177.8|213227.3|213177.3|213229.3|213179.3|213227|213177|15
1638517780000|2021-12-03 07:49:40|213226.9|213176.9|213227.4|213177.4|213228.4|213178.4|213225.6|213175.6|25
1638517790000|2021-12-03 07:49:50|213227.2|213177.2|213227.7|213177.7|213229.8|213179.8|213226.7|213176.7|25
1638517800000|2021-12-03 07:50:00|213227.5|213177.5|213224.5|213174.5|213229.9|213179.9|213219.9|213169.9|24
1638517810000|2021-12-03 07:50:10|213225.1|213175.1|213223.2|213173.2|213226.3|213176.3|213223|213173|18
1638517820000|2021-12-03 07:50:20|213223|213173|213226.1|213176.1|213226.1|213176.1|213223|213173|15
1638517830000|2021-12-03 07:50:30|213225.8|213175.8|213224.6|213174.6|213227.9|213177.9|213224.3|213174.3|17
1638517840000|2021-12-03 07:50:40|213225.2|213175.2|213233.2|213183.2|213233.4|213183.4|213224.2|213174.2|24
1638517850000|2021-12-03 07:50:50|213232.8|213182.8|213231.2|213181.2|213236.3|213186.3|213231.2|213181.2|21
1638517860000|2021-12-03 07:51:00|213230.5|213180.5|213230.8|213180.8|213231.8|213181.8|213230.4|213180.4|18
1638517870000|2021-12-03 07:51:10|213230.9|213180.9|213227.3|213177.3|213230.9|213180.9|213224.7|213174.7|20
1638517880000|2021-12-03 07:51:20|213227.7|213177.7|213227.1|213177.1|213227.7|213177.7|213226.1|213176.1|10
1638517890000|2021-12-03 07:51:30|213226.9|213176.9|213228.7|213178.7|213230.7|213180.7|213225.1|213175.1|15
1638517900000|2021-12-03 07:51:40|213228.8|213178.8|213230.5|213180.5|213230.6|213180.6|213228.8|213178.8|11
1638517910000|2021-12-03 07:51:50|213228.4|213178.4|213169.8|213119.8|213228.4|213178.4|213169|213119|24
1638517920000|2021-12-03 07:52:00|213171|213121|213174.2|213124.2|213175.9|213125.9|213171|213121|14
1638517930000|2021-12-03 07:52:10|213175.7|213125.7|213184.8|213134.8|213186.6|213136.6|213174.3|213124.3|23
1638517940000|2021-12-03 07:52:20|213187.1|213137.1|213191.6|213141.6|213193.7|213143.7|213178.9|213128.9|21
1638517950000|2021-12-03 07:52:30|213191.2|213141.2|213196|213146|213196.5|213146.5|213191|213141|26
1638517960000|2021-12-03 07:52:40|213194.2|213144.2|213194.7|213144.7|213196.3|213146.3|213194.2|213144.2|18
1638517970000|2021-12-03 07:52:50|213193.2|213143.2|213205.7|213155.7|213205.7|213155.7|213192.3|213142.3|24
1638517980000|2021-12-03 07:53:00|213204.2|213154.2|213218.1|213168.1|213224.5|213174.5|213204.2|213154.2|22
1638517990000|2021-12-03 07:53:10|213255.4|213105.4|213229.2|213179.2|213255.4|213181.8|213219.3|213102.7|25
1638518000000|2021-12-03 07:53:20|213229.3|213179.3|213227.6|213177.6|213239.2|213189.2|213227.6|213177.6|24
1638518010000|2021-12-03 07:53:30|213226.7|213176.7|213231.6|213181.6|213232|213182|213225.1|213175.1|21
1638518020000|2021-12-03 07:53:40|213231.4|213181.4|213247.8|213197.8|213248|213198|213230.8|213180.8|27
1638518030000|2021-12-03 07:53:50|213249.3|213199.3|213247.1|213197.1|213249.7|213199.7|213247|213197|24
1638518040000|2021-12-03 07:54:00|213246.4|213196.4|213256.9|213206.9|213280.6|213230.6|213246.4|213196.4|25
1638518050000|2021-12-03 07:54:10|213256.8|213206.8|213281.4|213231.4|213281.4|213231.4|213256.8|213206.8|23
1638518060000|2021-12-03 07:54:20|213280.8|213230.8|213250.5|213200.5|213280.8|213230.8|213250.5|213200.5|24
1638518070000|2021-12-03 07:54:30|213250.9|213200.9|213249.8|213199.8|213254.3|213204.3|213249.4|213199.4|24
1638518080000|2021-12-03 07:54:40|213250.1|213200.1|213249.9|213199.9|213251.3|213201.3|213247.9|213197.9|14
1638518090000|2021-12-03 07:54:50|213250.1|213200.1|213236.7|213186.7|213250.1|213200.1|213232.2|213182.2|13
1638518100000|2021-12-03 07:55:00|213235.6|213185.6|213240.5|213190.5|213243.2|213193.2|213234.9|213184.9|18
1638518110000|2021-12-03 07:55:10|213240.9|213190.9|213241|213191|213241.7|213191.7|213235.8|213185.8|18
1638518120000|2021-12-03 07:55:20|213241.6|213191.6|213241.2|213191.2|213241.7|213191.7|213240.6|213190.6|7
1638518130000|2021-12-03 07:55:30|213241.5|213191.5|213239.8|213189.8|213241.5|213191.5|213236.4|213186.4|15
1638518140000|2021-12-03 07:55:40|213239.7|213189.7|213239.5|213189.5|213241.6|213191.6|213239.1|213189.1|9
1638518150000|2021-12-03 07:55:50|213239.6|213189.6|213221.8|213171.8|213239.9|213189.9|213219.1|213169.1|29
1638518160000|2021-12-03 07:56:00|213224.7|213174.7|213230|213180|213237.8|213187.8|213218.7|213168.7|27
1638518170000|2021-12-03 07:56:10|213228.9|213178.9|213231.9|213181.9|213234.8|213184.8|213227.2|213177.2|21
1638518180000|2021-12-03 07:56:20|213232.4|213182.4|213220|213170|213232.4|213182.4|213217.9|213167.9|26
1638518190000|2021-12-03 07:56:30|213219.6|213169.6|213218.5|213168.5|213239.2|213189.2|213218.5|213168.5|30
1638518200000|2021-12-03 07:56:40|213217|213167|213212.9|213162.9|213224.4|213174.4|213212.4|213162.4|23
1638518210000|2021-12-03 07:56:50|213209.6|213159.6|213214.6|213164.6|213216.9|213166.9|213208|213158|25
1638518220000|2021-12-03 07:57:00|213215.2|213165.2|213213.8|213163.8|213217|213167|213211.6|213161.6|21
1638518230000|2021-12-03 07:57:10|213213.6|213163.6|213193.9|213143.9|213214.7|213164.7|213193.9|213143.9|16
1638518240000|2021-12-03 07:57:20|213194|213144|213187.3|213137.3|213194|213144|213169.6|213119.6|34
1638518250000|2021-12-03 07:57:30|213185.8|213135.8|213177.5|213127.5|213189.6|213139.6|213177.2|213127.2|28
1638518260000|2021-12-03 07:57:40|213178.1|213128.1|213164.7|213114.7|213178.1|213128.1|213158.7|213108.7|27
1638518270000|2021-12-03 07:57:50|213165|213115|213165.8|213115.8|213168.3|213118.3|213164.3|213114.3|19
1638518280000|2021-12-03 07:58:00|213165.9|213115.9|213119.2|213069.2|213167.3|213117.3|213114.5|213064.5|26
1638518290000|2021-12-03 07:58:10|213119.1|213069.1|213106.4|213056.4|213121.2|213071.2|213101.9|213051.9|29
1638518300000|2021-12-03 07:58:20|213103|213053|213103.4|213053.4|213108|213058|213100.8|213050.8|27
1638518310000|2021-12-03 07:58:30|213102.9|213052.9|213104.8|213054.8|213106.3|213056.3|213102.9|213052.9|15
1638518320000|2021-12-03 07:58:40|213104.3|213054.3|213103.6|213053.6|213104.4|213054.4|213101.4|213051.4|18
1638518330000|2021-12-03 07:58:50|213104.1|213054.1|213090.6|213040.6|213104.4|213054.4|213072.6|213022.6|27
1638518340000|2021-12-03 07:59:00|213093.5|213043.5|213093.9|213043.9|213093.9|213043.9|213086.1|213036.1|25
1638518350000|2021-12-03 07:59:10|213093|213043|213120.4|213070.4|213122|213072|213092.5|213042.5|22
1638518360000|2021-12-03 07:59:20|213117.2|213067.2|213115.9|213065.9|213118.2|213068.2|213112.5|213062.5|20
1638518370000|2021-12-03 07:59:30|213114.2|213064.2|213114.9|213064.9|213115.3|213065.3|213112.6|213062.6|17
1638518380000|2021-12-03 07:59:40|213113.9|213063.9|213110.8|213060.8|213115.2|213065.2|213107.7|213057.7|24
1638518390000|2021-12-03 07:59:50|213109|213059|213109.7|213059.7|213168.6|213064.7|213109|213010.5|27
1638518400000|2021-12-03 08:00:00|213112.3|213062.3|213083|213033|213121.4|213071.4|213083|213033|33
1638518410000|2021-12-03 08:00:10|213080.8|213030.8|213092.3|213042.3|213116.5|213066.5|213080.8|213030.8|38
1638518420000|2021-12-03 08:00:20|213091.5|213041.5|213094.4|213044.4|213098.2|213048.2|213086.9|213036.9|36
1638518430000|2021-12-03 08:00:30|213094|213044|213119.1|213069.1|213120.3|213070.3|213094|213044|26
1638518440000|2021-12-03 08:00:40|213119.5|213069.5|213122.5|213072.5|213123|213073|213119.1|213069.1|20
1638518450000|2021-12-03 08:00:50|213104|213054|213094.6|213044.6|213104|213054|213085.8|213035.8|32
1638518460000|2021-12-03 08:01:00|213097.6|213047.6|213075.4|213025.4|213097.6|213047.6|213075.4|213025.4|36
1638518470000|2021-12-03 08:01:10|213082.2|213032.2|213097.1|213047.1|213101.9|213051.9|213081.6|213031.6|28
1638518480000|2021-12-03 08:01:20|213098|213048|213103|213053|213107.2|213057.2|213095.9|213045.9|29
1638518490000|2021-12-03 08:01:30|213103.7|213053.7|213098.8|213048.8|213105.7|213055.7|213094.8|213044.8|27
1638518500000|2021-12-03 08:01:40|213099.1|213049.1|213099.8|213049.8|213100.9|213050.9|213097.6|213047.6|30
1638518510000|2021-12-03 08:01:50|213097.9|213047.9|213085.2|213035.2|213097.9|213047.9|213083.9|213033.9|28
1638518520000|2021-12-03 08:02:00|213085.1|213035.1|213093.6|213043.6|213093.9|213043.9|213084.9|213034.9|25
1638518530000|2021-12-03 08:02:10|213093.8|213043.8|212981.3|212931.3|213093.8|213043.8|212975.9|212925.9|37
1638518540000|2021-12-03 08:02:20|212980.5|212930.5|212966|212916|212980.5|212930.5|212956.7|212906.7|35
1638518550000|2021-12-03 08:02:30|212966.5|212916.5|212970|212920|212970|212920|212964|212914|31
1638518560000|2021-12-03 08:02:40|212969.8|212919.8|212975.1|212925.1|212979.7|212929.7|212969.8|212919.8|35
1638518570000|2021-12-03 08:02:50|212974.7|212924.7|212981.8|212931.8|212985|212935|212973.6|212923.6|32
1638518580000|2021-12-03 08:03:00|212981.5|212931.5|212990|212940|213000.4|212950.4|212981.2|212931.2|35
1638518590000|2021-12-03 08:03:10|212989.2|212939.2|212992.8|212942.8|212994.4|212944.4|212988.4|212938.4|28
1638518600000|2021-12-03 08:03:20|212993.2|212943.2|212995.7|212945.7|212995.9|212945.9|212989|212939|26
1638518610000|2021-12-03 08:03:30|212995|212945|212993.8|212943.8|212996.1|212946.1|212991.7|212941.7|22
1638518620000|2021-12-03 08:03:40|212993.9|212943.9|212991.7|212941.7|212997.6|212947.6|212989.2|212939.2|28
1638518630000|2021-12-03 08:03:50|212992.9|212942.9|212993|212943|212994.9|212944.9|212983.7|212933.7|24
1638518640000|2021-12-03 08:04:00|212993.5|212943.5|213002.5|212952.5|213004|212954|212993.3|212943.3|33
1638518650000|2021-12-03 08:04:10|213002.6|212952.6|213000.8|212950.8|213003.4|212953.4|213000.8|212950.8|26
1638518660000|2021-12-03 08:04:20|213000.9|212950.9|213043.2|212993.2|213043.2|212993.2|213000.9|212950.9|29
1638518670000|2021-12-03 08:04:30|213041.6|212991.6|213034.9|212984.9|213047.2|212997.2|213034.8|212984.8|25
1638518680000|2021-12-03 08:04:40|213035.1|212985.1|213034.6|212984.6|213036.5|212986.5|213033.3|212983.3|21
1638518690000|2021-12-03 08:04:50|213034.7|212984.7|213045.3|212995.3|213050.2|213000.2|213031.5|212981.5|26
1638518700000|2021-12-03 08:05:00|213043.9|212993.9|213037.1|212987.1|213046.7|212996.7|213032.9|212982.9|24
1638518710000|2021-12-03 08:05:10|213035.5|212985.5|213050.3|213000.3|213051.2|213001.2|213035.5|212985.5|32
1638518720000|2021-12-03 08:05:20|213049.5|212999.5|213053.8|213003.8|213055.7|213005.7|213049.5|212999.5|26
1638518730000|2021-12-03 08:05:30|213054.7|213004.7|213056.8|213006.8|213056.8|213006.8|213051.4|213001.4|22
1638518740000|2021-12-03 08:05:40|213162.3|213012.3|213087.2|213037.2|213180.3|213090.3|213087.2|213012.3|30
1638518750000|2021-12-03 08:05:50|213088.3|213038.3|213095.4|213045.4|213095.4|213045.4|213085.8|213035.8|29
1638518760000|2021-12-03 08:06:00|213094.7|213044.7|213075.4|213025.4|213094.7|213044.7|213072|213022|28
1638518770000|2021-12-03 08:06:10|213075.3|213025.3|213074.5|213024.5|213081.3|213031.3|213068.8|213018.8|27
1638518780000|2021-12-03 08:06:20|213075.1|213025.1|213080.9|213030.9|213090.8|213040.8|213073.8|213023.8|21
1638518790000|2021-12-03 08:06:30|213078.1|213028.1|213088.4|213038.4|213140.4|213039.2|213078.1|212985.2|29
1638518800000|2021-12-03 08:06:40|213088.2|213038.2|213116.5|213066.5|213160|213066.5|213086.3|213010|35
1638518810000|2021-12-03 08:06:50|213118.5|213068.5|213129.7|213079.7|213182.4|213082.6|213114.1|213032.4|34
1638518820000|2021-12-03 08:07:00|213130.5|213080.5|213114.5|213064.5|213134.8|213084.8|213108.1|213058.1|33
1638518830000|2021-12-03 08:07:10|213111.6|213061.6|213081|213031|213113.2|213063.2|213080.2|213030.2|23
1638518840000|2021-12-03 08:07:20|213081.1|213031.1|213084.9|213034.9|213096.1|213046.1|213081.1|213031.1|22
1638518850000|2021-12-03 08:07:30|213084|213034|213065.3|213015.3|213085.4|213035.4|213060.6|213010.6|30
1638518860000|2021-12-03 08:07:40|213068.2|213018.2|213070.9|213020.9|213070.9|213020.9|213060.5|213010.5|25
1638518870000|2021-12-03 08:07:50|213070.3|213020.3|213070.4|213020.4|213073|213023|213068.2|213018.2|34
1638518880000|2021-12-03 08:08:00|213070.2|213020.2|213069.6|213019.6|213070.5|213020.5|213067.7|213017.7|22
1638518890000|2021-12-03 08:08:10|213071.2|213021.2|213091.9|213041.9|213094.3|213044.3|213068.6|213018.6|27
1638518900000|2021-12-03 08:08:20|213095.3|213045.3|213135.6|213085.6|213166.4|213085.6|213092.6|213013.5|30
1638518910000|2021-12-03 08:08:30|213128.7|213078.7|213124.9|213074.9|213134.9|213084.9|213119.2|213069.2|34
1638518920000|2021-12-03 08:08:40|213127.9|213077.9|213121.1|213071.1|213127.9|213077.9|213118|213068|24
1638518930000|2021-12-03 08:08:50|213122.2|213072.2|213125.1|213075.1|213129.7|213079.7|213122.2|213072.2|27
1638518940000|2021-12-03 08:09:00|213126.8|213076.8|213135.4|213085.4|213135.4|213085.4|213115.3|213065.3|34
1638518950000|2021-12-03 08:09:10|213133|213083|213144.3|213094.3|213147.4|213097.4|213133|213083|23
1638518960000|2021-12-03 08:09:20|213143.4|213093.4|213133.9|213083.9|213147.3|213097.3|213129.6|213079.6|29
1638518970000|2021-12-03 08:09:30|213133.6|213083.6|213116.6|213066.6|213133.6|213083.6|213108.4|213058.4|30
1638518980000|2021-12-03 08:09:40|213116.7|213066.7|213114.6|213064.6|213116.7|213066.7|213111|213061|20
1638518990000|2021-12-03 08:09:50|213114.4|213064.4|213084.7|213034.7|213115|213065|213074.1|213024.1|26
1638519000000|2021-12-03 08:10:00|213082.7|213032.7|213086.1|213036.1|213088|213038|213074.8|213024.8|31
1638519010000|2021-12-03 08:10:10|213086.8|213036.8|213082.4|213032.4|213090|213040|213082.4|213032.4|26
1638519020000|2021-12-03 08:10:20|213081.7|213031.7|213077.7|213027.7|213085.8|213035.8|213077.7|213027.7|32
1638519030000|2021-12-03 08:10:30|213080.2|213030.2|213078.2|213028.2|213081.5|213031.5|213076.6|213026.6|23
1638519040000|2021-12-03 08:10:40|213077.2|213027.2|213087.5|213037.5|213087.5|213037.5|213077.2|213027.2|17
1638519050000|2021-12-03 08:10:50|213088.7|213038.7|213069.1|213019.1|213088.8|213038.8|213060.9|213010.9|25
1638519060000|2021-12-03 08:11:00|213064.4|213014.4|213089.9|213039.9|213090|213040|213063.1|213013.1|31
1638519070000|2021-12-03 08:11:10|213087.1|213037.1|213114.2|213064.2|213116.5|213066.5|213087.1|213037.1|32
1638519080000|2021-12-03 08:11:20|213116.1|213066.1|213110.4|213060.4|213118.6|213068.6|213108.4|213058.4|20
1638519090000|2021-12-03 08:11:30|213110.2|213060.2|213114.2|213064.2|213114.2|213064.2|213110.2|213060.2|16
1638519100000|2021-12-03 08:11:40|213111.5|213061.5|213109.5|213059.5|213113.6|213063.6|213106.9|213056.9|19
1638519110000|2021-12-03 08:11:50|213109.6|213059.6|213097.4|213047.4|213109.6|213059.6|213094.1|213044.1|21
1638519120000|2021-12-03 08:12:00|213095.7|213045.7|213079.2|213029.2|213097.3|213047.3|213072.6|213022.6|29
1638519130000|2021-12-03 08:12:10|213074.1|213024.1|213086.9|213036.9|213088.5|213038.5|213073.3|213023.3|29
1638519140000|2021-12-03 08:12:20|213086.6|213036.6|213089.3|213039.3|213089.3|213039.3|213082.3|213032.3|20
1638519150000|2021-12-03 08:12:30|213088.8|213038.8|213110.7|213060.7|213112.2|213062.2|213085.9|213035.9|26
1638519160000|2021-12-03 08:12:40|213110.6|213060.6|213111.4|213061.4|213113.4|213063.4|213107.4|213057.4|25
1638519170000|2021-12-03 08:12:50|213111.3|213061.3|213086.5|213036.5|213111.3|213061.3|213080.8|213030.8|28
1638519180000|2021-12-03 08:13:00|213085.4|213035.4|213108.2|213058.2|213114.2|213064.2|213083|213033|22
1638519190000|2021-12-03 08:13:10|213108.1|213058.1|213112.3|213062.3|213112.8|213062.8|213108.1|213058.1|17
1638519200000|2021-12-03 08:13:20|213111.3|213061.3|213110.6|213060.6|213112.3|213062.3|213109.1|213059.1|23
1638519210000|2021-12-03 08:13:30|213111|213061|213108.2|213058.2|213111.8|213061.8|213107.2|213057.2|30
1638519220000|2021-12-03 08:13:40|213109.6|213059.6|213109|213059|213110.5|213060.5|213107.2|213057.2|20
1638519230000|2021-12-03 08:13:50|213108.5|213058.5|213108.9|213058.9|213110.2|213060.2|213106.8|213056.8|20
1638519240000|2021-12-03 08:14:00|213109|213059|213092.5|213042.5|213110.2|213060.2|213092.5|213042.5|24
1638519250000|2021-12-03 08:14:10|213093.4|213043.4|213091.8|213041.8|213095.8|213045.8|213089.8|213039.8|30
1638519260000|2021-12-03 08:14:20|213092.9|213042.9|213090.8|213040.8|213095.3|213045.3|213086.4|213036.4|21
1638519270000|2021-12-03 08:14:30|213094.4|213044.4|213096.2|213046.2|213101.1|213051.1|213090.5|213040.5|19
1638519280000|2021-12-03 08:14:40|213095.7|213045.7|213077.7|213027.7|213096.6|213046.6|213074.3|213024.3|23
1638519290000|2021-12-03 08:14:50|213072.8|213022.8|213077.9|213027.9|213084.7|213034.7|213072.8|213022.8|34
1638519300000|2021-12-03 08:15:00|213079.6|213029.6|213086.7|213036.7|213089.7|213039.7|213078.6|213028.6|33
1638519310000|2021-12-03 08:15:10|213088.8|213038.8|213088.3|213038.3|213088.9|213038.9|213086.4|213036.4|17
1638519320000|2021-12-03 08:15:20|213089.3|213039.3|213134.3|213084.3|213135.1|213085.1|213089.3|213039.3|25
1638519330000|2021-12-03 08:15:30|213133.6|213083.6|213137.4|213087.4|213143.3|213093.3|213131.6|213081.6|24
1638519340000|2021-12-03 08:15:40|213137.8|213087.8|213134.9|213084.9|213137.8|213087.8|213134|213084|20
1638519350000|2021-12-03 08:15:50|213133.6|213083.6|213133.6|213083.6|213135.2|213085.2|213132.4|213082.4|20
1638519360000|2021-12-03 08:16:00|213133.4|213083.4|213134|213084|213137|213087|213133.2|213083.2|20
1638519370000|2021-12-03 08:16:10|213133.1|213083.1|213127.8|213077.8|213135.3|213085.3|213127.8|213077.8|14
1638519380000|2021-12-03 08:16:20|213128.2|213078.2|213125.3|213075.3|213130.7|213080.7|213124.1|213074.1|20
1638519390000|2021-12-03 08:16:30|213125.2|213075.2|213130.8|213080.8|213132.2|213082.2|213125.2|213075.2|18
1638519400000|2021-12-03 08:16:40|213131.3|213081.3|213130.4|213080.4|213133.6|213083.6|213129.4|213079.4|21
1638519410000|2021-12-03 08:16:50|213131.5|213081.5|213126.8|213076.8|213133.3|213083.3|213126.6|213076.6|19
1638519420000|2021-12-03 08:17:00|213128.6|213078.6|213087|213037|213128.6|213078.6|213085.3|213035.3|27
1638519430000|2021-12-03 08:17:10|213086.3|213036.3|213086.7|213036.7|213093|213043|213077.9|213027.9|27
1638519440000|2021-12-03 08:17:20|213085.7|213035.7|213090.2|213040.2|213090.5|213040.5|213085.2|213035.2|19
1638519450000|2021-12-03 08:17:30|213090.5|213040.5|213095.6|213045.6|213096.4|213046.4|213075.3|213025.3|30
1638519460000|2021-12-03 08:17:40|213095.5|213045.5|213081.7|213031.7|213095.5|213045.5|213081.7|213031.7|30
1638519470000|2021-12-03 08:17:50|213084.6|213034.6|213084.3|213034.3|213086.2|213036.2|213081.3|213031.3|23
1638519480000|2021-12-03 08:18:00|213087.3|213037.3|213043.9|212993.9|213087.3|213037.3|213043|212993|26
1638519490000|2021-12-03 08:18:10|213045.9|212995.9|213048.4|212998.4|213050|213000|213042|212992|23
1638519500000|2021-12-03 08:18:20|213048.3|212998.3|213043.2|212993.2|213051.1|213001.1|213042.1|212992.1|24
1638519510000|2021-12-03 08:18:30|213046|212996|213041.2|212991.2|213053.9|213003.9|213037.5|212987.5|35
1638519520000|2021-12-03 08:18:40|213041|212991|213039.8|212989.8|213047.1|212997.1|213033.8|212983.8|35
1638519530000|2021-12-03 08:18:50|213038.8|212988.8|213041.1|212991.1|213043.7|212993.7|213033|212983|24
1638519540000|2021-12-03 08:19:00|213041.8|212991.8|213041.2|212991.2|213042.9|212992.9|213040.7|212990.7|15
1638519550000|2021-12-03 08:19:10|213042.3|212992.3|213039.9|212989.9|213042.3|212992.3|213037.7|212987.7|18
1638519560000|2021-12-03 08:19:20|213039.2|212989.2|213040.6|212990.6|213041.2|212991.2|213038.1|212988.1|24
1638519570000|2021-12-03 08:19:30|213040.2|212990.2|213040.1|212990.1|213040.2|212990.2|213038.3|212988.3|14
1638519580000|2021-12-03 08:19:40|213040|212990|213079.9|213029.9|213081.3|213031.3|213037.5|212987.5|27
1638519590000|2021-12-03 08:19:50|213076.6|213026.6|213094.3|213044.3|213102.6|213052.6|213073.9|213023.9|18
1638519600000|2021-12-03 08:20:00|213093.1|213043.1|213087.3|213037.3|213094.9|213044.9|213084.8|213034.8|23
1638519610000|2021-12-03 08:20:10|213084.7|213034.7|213092.8|213042.8|213094.5|213044.5|213084.7|213034.7|20
1638519620000|2021-12-03 08:20:20|213093.5|213043.5|213093.3|213043.3|213094.9|213044.9|213090.8|213040.8|19
1638519630000|2021-12-03 08:20:30|213094.1|213044.1|213134.7|213084.7|213136.9|213086.9|213093.4|213043.4|24
1638519640000|2021-12-03 08:20:40|213134.5|213084.5|213138.8|213088.8|213139.3|213089.3|213134.5|213084.5|30
1638519650000|2021-12-03 08:20:50|213138.7|213088.7|213138.2|213088.2|213140.2|213090.2|213131.5|213081.5|27
1638519660000|2021-12-03 08:21:00|213138.1|213088.1|213141.1|213091.1|213142.7|213092.7|213137.8|213087.8|25
1638519670000|2021-12-03 08:21:10|213141.4|213091.4|213198.5|213148.5|213202.3|213152.3|213141.4|213091.4|33
1638519680000|2021-12-03 08:21:20|213197.5|213147.5|213193|213143|213198.3|213148.3|213189.5|213139.5|25
1638519690000|2021-12-03 08:21:30|213192.2|213142.2|213192.2|213142.2|213192.2|213142.2|213177.8|213127.8|27
1638519700000|2021-12-03 08:21:40|213188.3|213138.3|213194.6|213144.6|213197.3|213147.3|213186.6|213136.6|32
1638519710000|2021-12-03 08:21:50|213195.5|213145.5|213193.8|213143.8|213203.7|213153.7|213192.7|213142.7|28
1638519720000|2021-12-03 08:22:00|213196|213146|213207.2|213157.2|213213.7|213163.7|213196|213146|29
1638519730000|2021-12-03 08:22:10|213207|213157|213208|213158|213216.5|213166.5|213206.2|213156.2|23
1638519740000|2021-12-03 08:22:20|213211.4|213161.4|213210.5|213160.5|213213.3|213163.3|213210.5|213160.5|16
1638519750000|2021-12-03 08:22:30|213212|213162|213210.2|213160.2|213212.9|213162.9|213206|213156|14
1638519760000|2021-12-03 08:22:40|213209.9|213159.9|213192.5|213142.5|213210.3|213160.3|213187.6|213137.6|16
1638519770000|2021-12-03 08:22:50|213192.3|213142.3|213183.1|213133.1|213192.3|213142.3|213156.2|213106.2|25
1638519780000|2021-12-03 08:23:00|213184|213134|213180.2|213130.2|213186.6|213136.6|213171.7|213121.7|23
1638519790000|2021-12-03 08:23:10|213174.5|213124.5|213165.3|213115.3|213177.7|213127.7|213150.2|213100.2|26
1638519800000|2021-12-03 08:23:20|213165.9|213115.9|213158.1|213108.1|213166.4|213116.4|213154.9|213104.9|18
1638519810000|2021-12-03 08:23:30|213162.4|213112.4|213162.3|213112.3|213163.3|213113.3|213159.4|213109.4|22
1638519820000|2021-12-03 08:23:40|213162.6|213112.6|213167.7|213117.7|213167.7|213117.7|213161.5|213111.5|16
1638519830000|2021-12-03 08:23:50|213167.1|213117.1|213157.3|213107.3|213168.1|213118.1|213153.6|213103.6|20
1638519840000|2021-12-03 08:24:00|213155.9|213105.9|213122.6|213072.6|213161.1|213111.1|213122|213072|22
1638519850000|2021-12-03 08:24:10|213117.3|213067.3|213111.9|213061.9|213127.1|213077.1|213105.3|213055.3|23
1638519860000|2021-12-03 08:24:20|213111.4|213061.4|213109.1|213059.1|213111.4|213061.4|213103.6|213053.6|16
1638519870000|2021-12-03 08:24:30|213109.2|213059.2|213054.3|213004.3|213109.2|213059.2|213044.6|212994.6|28
1638519880000|2021-12-03 08:24:40|213053.9|213003.9|213054.9|213004.9|213058.1|213008.1|213053.9|213003.9|18
1638519890000|2021-12-03 08:24:50|213054.3|213004.3|213057|213007|213057|213007|213053.8|213003.8|17
1638519900000|2021-12-03 08:25:00|213056.5|213006.5|213056.5|213006.5|213057.8|213007.8|213055|213005|27
1638519910000|2021-12-03 08:25:10|213058.1|213008.1|213046.5|212996.5|213058.4|213008.4|213046.5|212996.5|25
1638519920000|2021-12-03 08:25:20|213047.9|212997.9|213055.8|213005.8|213055.8|213005.8|213047.9|212997.9|29
1638519930000|2021-12-03 08:25:30|213055.9|213005.9|213053|213003|213057.1|213007.1|213052.4|213002.4|16
1638519940000|2021-12-03 08:25:40|213056.2|213006.2|213056.4|213006.4|213062.6|213012.6|213056.1|213006.1|22
1638519950000|2021-12-03 08:25:50|213056.8|213006.8|213055.5|213005.5|213061.1|213011.1|213054.1|213004.1|27
1638519960000|2021-12-03 08:26:00|213054.2|213004.2|213133.2|213083.2|213135.7|213085.7|213048.7|212998.7|28
1638519970000|2021-12-03 08:26:10|213142.9|213092.9|213168.3|213118.3|213174.1|213124.1|213137.4|213087.4|32
1638519980000|2021-12-03 08:26:20|213170.1|213120.1|213154.5|213104.5|213205.5|213130.4|213152.7|213053.9|24
1638519990000|2021-12-03 08:26:30|213153.9|213103.9|213176.6|213126.6|213234.2|213133.8|213153.3|213079.7|32
1638520000000|2021-12-03 08:26:40|213181.5|213131.5|213206.4|213056.4|213206.4|213134.6|213163.6|213052.4|28
1638520010000|2021-12-03 08:26:50|213205.9|213055.9|213205|213055|213206.1|213056.1|213202|213052|24
1638520020000|2021-12-03 08:27:00|213205.1|213055.1|213170.7|213120.7|213205.1|213127.6|213167.8|213053.6|27
1638520030000|2021-12-03 08:27:10|213169.2|213119.2|213169.2|213119.2|213170.6|213120.6|213166.1|213116.1|29
1638520040000|2021-12-03 08:27:20|213169.5|213119.5|213163.8|213113.8|213171.1|213121.1|213162.9|213112.9|19
1638520050000|2021-12-03 08:27:30|213165|213115|213186.2|213136.2|213188.5|213138.5|213162.3|213112.3|26
1638520060000|2021-12-03 08:27:40|213187.1|213137.1|213183.1|213133.1|213191|213141|213180|213130|23
1638520070000|2021-12-03 08:27:50|213182.6|213132.6|213186|213136|213191.5|213141.5|213179.8|213129.8|23
1638520080000|2021-12-03 08:28:00|213185.7|213135.7|213175.7|213125.7|213190.5|213140.5|213175.7|213125.7|31
1638520090000|2021-12-03 08:28:10|213175.6|213125.6|213183.3|213133.3|213187.4|213137.4|213175.6|213125.6|22
1638520100000|2021-12-03 08:28:20|213184|213134|213187|213137|213187.1|213137.1|213182.8|213132.8|20
1638520110000|2021-12-03 08:28:30|213187.8|213137.8|213187.7|213137.7|213191.9|213141.9|213187.2|213137.2|24
1638520120000|2021-12-03 08:28:40|213189.5|213139.5|213189.3|213139.3|213190.8|213140.8|213188|213138|22
1638520130000|2021-12-03 08:28:50|213191.3|213141.3|213188.5|213138.5|213193.5|213143.5|213188.5|213138.5|14
1638520140000|2021-12-03 08:29:00|213191.2|213141.2|213187.6|213137.6|213191.3|213141.3|213180.5|213130.5|23
1638520150000|2021-12-03 08:29:10|213188|213138|213188|213138|213190.8|213140.8|213186.5|213136.5|21
1638520160000|2021-12-03 08:29:20|213187.6|213137.6|213187.2|213137.2|213188.4|213138.4|213187.2|213137.2|10
1638520170000|2021-12-03 08:29:30|213187.9|213137.9|213189.3|213139.3|213192.8|213142.8|213187|213137|16
1638520180000|2021-12-03 08:29:40|213190.2|213140.2|213186.5|213136.5|213190.4|213140.4|213186.5|213136.5|18
1638520190000|2021-12-03 08:29:50|213187.5|213137.5|213186.7|213136.7|213190.1|213140.1|213183.9|213133.9|32
1638520200000|2021-12-03 08:30:00|213186.5|213136.5|213190.2|213140.2|213192.3|213142.3|213186.5|213136.5|18
1638520210000|2021-12-03 08:30:10|213191.5|213141.5|213195.3|213145.3|213195.5|213145.5|213191.5|213141.5|24
1638520220000|2021-12-03 08:30:20|213195|213145|213263.1|213213.1|213265.6|213215.6|213195|213145|33
1638520230000|2021-12-03 08:30:30|213243.4|213193.4|213246.9|213196.9|213250.8|213200.8|213240.6|213190.6|36
1638520240000|2021-12-03 08:30:40|213247.4|213197.4|213278.6|213228.6|213284.7|213234.7|213247|213197|33
1638520250000|2021-12-03 08:30:50|213279.4|213229.4|213286.3|213236.3|213286.3|213236.3|213277.1|213227.1|29
1638520260000|2021-12-03 08:31:00|213286.9|213236.9|213266.2|213216.2|213287.1|213237.1|213266.2|213216.2|36
1638520270000|2021-12-03 08:31:10|213264.3|213214.3|213263.8|213213.8|213270.2|213220.2|213263.7|213213.7|27
1638520280000|2021-12-03 08:31:20|213266.2|213216.2|213267|213217|213277.7|213227.7|213265|213215|29
1638520290000|2021-12-03 08:31:30|213265.7|213215.7|213268.3|213218.3|213278|213228|213265.7|213215.7|29
1638520300000|2021-12-03 08:31:40|213266.6|213216.6|213276.3|213226.3|213277.6|213227.6|213266.6|213216.6|27
1638520310000|2021-12-03 08:31:50|213276.1|213226.1|213265.3|213215.3|213276.1|213226.1|213263.7|213213.7|24
1638520320000|2021-12-03 08:32:00|213265.7|213215.7|213266.1|213216.1|213274.7|213224.7|213264.9|213214.9|25
1638520330000|2021-12-03 08:32:10|213267.1|213217.1|213263.5|213213.5|213271.1|213221.1|213262.2|213212.2|28
1638520340000|2021-12-03 08:32:20|213262.5|213212.5|213264.5|213214.5|213275.4|213225.4|213262.5|213212.5|29
1638520350000|2021-12-03 08:32:30|213263.6|213213.6|213264.4|213214.4|213268.7|213218.7|213262.4|213212.4|25
1638520360000|2021-12-03 08:32:40|213265.9|213215.9|213256.9|213206.9|213275.2|213225.2|213255.4|213205.4|29
1638520370000|2021-12-03 08:32:50|213264.6|213214.6|213266.2|213216.2|213266.9|213216.9|213262.7|213212.7|26
1638520380000|2021-12-03 08:33:00|213267.8|213217.8|213246.6|213196.6|213272.5|213222.5|213238.3|213188.3|34
1638520390000|2021-12-03 08:33:10|213245.6|213195.6|213277.6|213227.6|213277.7|213227.7|213244.3|213194.3|27
1638520400000|2021-12-03 08:33:20|213280|213230|213283|213233|213283.8|213233.8|213276.3|213226.3|26
1638520410000|2021-12-03 08:33:30|213282.2|213232.2|213317.1|213267.1|213317.1|213267.1|213282.2|213232.2|17
1638520420000|2021-12-03 08:33:40|213315|213265|213319.6|213269.6|213322|213272|213310.2|213260.2|33
1638520430000|2021-12-03 08:33:50|213320|213270|213316|213266|213320.5|213270.5|213312.8|213262.8|20
1638520440000|2021-12-03 08:34:00|213316.1|213266.1|213308.8|213258.8|213317.3|213267.3|213304.8|213254.8|28
1638520450000|2021-12-03 08:34:10|213313.3|213263.3|213308.2|213258.2|213317|213267|213306.8|213256.8|26
1638520460000|2021-12-03 08:34:20|213308|213258|213263.8|213213.8|213309.1|213259.1|213259.4|213209.4|29
1638520470000|2021-12-03 08:34:30|213261|213211|213295.2|213245.2|213295.2|213245.2|213256.9|213206.9|32
1638520480000|2021-12-03 08:34:40|213298.5|213248.5|213296.1|213246.1|213298.5|213248.5|213294.5|213244.5|22
1638520490000|2021-12-03 08:34:50|213296|213246|213303.8|213253.8|213314.3|213264.3|213296|213246|31
1638520500000|2021-12-03 08:35:00|213304.7|213254.7|213345.8|213295.8|213347.6|213297.6|213304.4|213254.4|32
1638520510000|2021-12-03 08:35:10|213405.6|213255.6|213328|213278|213405.6|213314.1|213324.3|213255.6|31
1638520520000|2021-12-03 08:35:20|213330.7|213280.7|213336.7|213286.7|213337.9|213287.9|213330.3|213280.3|28
1638520530000|2021-12-03 08:35:30|213336.3|213286.3|213317.8|213267.8|213336.3|213286.3|213311.8|213261.8|32
1638520540000|2021-12-03 08:35:40|213318.8|213268.8|213335.6|213285.6|213343.9|213293.9|213318.8|213268.8|27
1638520550000|2021-12-03 08:35:50|213335.3|213285.3|213334|213284|213335.8|213285.8|213331.7|213281.7|23
1638520560000|2021-12-03 08:36:00|213334.7|213284.7|213333.9|213283.9|213334.8|213284.8|213332.1|213282.1|15
1638520570000|2021-12-03 08:36:10|213339.6|213289.6|213322.8|213272.8|213339.6|213289.6|213306.3|213256.3|26
1638520580000|2021-12-03 08:36:20|213323.5|213273.5|213340.3|213290.3|213394.4|213294.2|213316.3|213243.4|28
1638520590000|2021-12-03 08:36:30|213340.4|213290.4|213343.4|213293.4|213345.5|213295.5|213340.4|213290.4|19
1638520600000|2021-12-03 08:36:40|213341.7|213291.7|213358.1|213308.1|213359.1|213309.1|213341.4|213291.4|22
1638520610000|2021-12-03 08:36:50|213357.4|213307.4|213360.7|213310.7|213363.5|213313.5|213347.6|213297.6|20
1638520620000|2021-12-03 08:37:00|213362.6|213312.6|213383.7|213333.7|213385.9|213335.9|213362.6|213312.6|31
1638520630000|2021-12-03 08:37:10|213384|213334|213385.3|213335.3|213385.7|213335.7|213383|213333|16
1638520640000|2021-12-03 08:37:20|213384.2|213334.2|213387.5|213337.5|213388.1|213338.1|213383.5|213333.5|19
1638520650000|2021-12-03 08:37:30|213383.7|213333.7|213386.8|213336.8|213388.5|213338.5|213382|213332|19
1638520660000|2021-12-03 08:37:40|213386.7|213336.7|213384|213334|213393.7|213343.7|213380.5|213330.5|14
1638520670000|2021-12-03 08:37:50|213385.9|213335.9|213383.5|213333.5|213388.9|213338.9|213382|213332|14
1638520680000|2021-12-03 08:38:00|213383.6|213333.6|213388.7|213338.7|213389.3|213339.3|213383.4|213333.4|13
1638520690000|2021-12-03 08:38:10|213388.9|213338.9|213384|213334|213388.9|213338.9|213381.9|213331.9|21
1638520700000|2021-12-03 08:38:20|213383.8|213333.8|213385.8|213335.8|213386.7|213336.7|213383.1|213333.1|14
1638520710000|2021-12-03 08:38:30|213384.8|213334.8|213384.1|213334.1|213386.4|213336.4|213384.1|213334.1|21
1638520720000|2021-12-03 08:38:40|213385|213335|213383.8|213333.8|213385.4|213335.4|213380.2|213330.2|15
1638520730000|2021-12-03 08:38:50|213383.7|213333.7|213380.5|213330.5|213388.8|213338.8|213380.5|213330.5|16
1638520740000|2021-12-03 08:39:00|213380.2|213330.2|213378.1|213328.1|213384.4|213334.4|213377.7|213327.7|20
1638520750000|2021-12-03 08:39:10|213380.6|213330.6|213381.3|213331.3|213386.8|213336.8|213378.5|213328.5|20
1638520760000|2021-12-03 08:39:20|213380.5|213330.5|213429|213379|213430.4|213380.4|213379.9|213329.9|26
1638520770000|2021-12-03 08:39:30|213429.4|213379.4|213424.7|213374.7|213429.4|213379.4|213423.2|213373.2|14
1638520780000|2021-12-03 08:39:40|213425|213375|213429.1|213379.1|213430.2|213380.2|213422.4|213372.4|10
1638520790000|2021-12-03 08:39:50|213428.7|213378.7|213435.3|213385.3|213435.3|213385.3|213426.2|213376.2|20
1638520800000|2021-12-03 08:40:00|213433.2|213383.2|213432.9|213382.9|213433.3|213383.3|213427.7|213377.7|30
1638520810000|2021-12-03 08:40:10|213434.9|213384.9|213432.9|213382.9|213434.9|213384.9|213431.5|213381.5|15
1638520820000|2021-12-03 08:40:20|213431|213381|213373.6|213323.6|213432.1|213382.1|213369.2|213319.2|32
1638520830000|2021-12-03 08:40:30|213365.9|213315.9|213374.1|213324.1|213381|213331|213365.9|213315.9|23
1638520840000|2021-12-03 08:40:40|213374.9|213324.9|213356.7|213306.7|213374.9|213324.9|213355.2|213305.2|28
1638520850000|2021-12-03 08:40:50|213355.4|213305.4|213332.4|213282.4|213355.4|213305.4|213329.5|213279.5|21
1638520860000|2021-12-03 08:41:00|213334.2|213284.2|213334.5|213284.5|213336.5|213286.5|213327.7|213277.7|25
1638520870000|2021-12-03 08:41:10|213334|213284|213329.4|213279.4|213336|213286|213329.4|213279.4|16
1638520880000|2021-12-03 08:41:20|213330|213280|213339.2|213289.2|213340.6|213290.6|213330|213280|22
1638520890000|2021-12-03 08:41:30|213338.5|213288.5|213369.9|213319.9|213372.3|213322.3|213335.2|213285.2|28
1638520900000|2021-12-03 08:41:40|213368.6|213318.6|213367.6|213317.6|213370.6|213320.6|213365|213315|19
1638520910000|2021-12-03 08:41:50|213367.5|213317.5|213397|213347|213397.2|213347.2|213367.2|213317.2|29
1638520920000|2021-12-03 08:42:00|213398.3|213348.3|213394.6|213344.6|213400.2|213350.2|213394.6|213344.6|16
1638520930000|2021-12-03 08:42:10|213395.3|213345.3|213395.3|213345.3|213396.3|213346.3|213394.7|213344.7|19
1638520940000|2021-12-03 08:42:20|213395.2|213345.2|213394.3|213344.3|213395.9|213345.9|213391.3|213341.3|16
1638520950000|2021-12-03 08:42:30|213394.6|213344.6|213388.5|213338.5|213398.7|213348.7|213388.5|213338.5|27
1638520960000|2021-12-03 08:42:40|213389.7|213339.7|213396.2|213346.2|213396.5|213346.5|213388.1|213338.1|33
1638520970000|2021-12-03 08:42:50|213392.1|213342.1|213373.8|213323.8|213393.9|213343.9|213373.8|213323.8|26
1638520980000|2021-12-03 08:43:00|213370|213320|213360|213310|213378.6|213328.6|213356.9|213306.9|36
1638520990000|2021-12-03 08:43:10|213363.2|213313.2|213361.1|213311.1|213367.2|213317.2|213360.8|213310.8|22
1638521000000|2021-12-03 08:43:20|213361|213311|213364.1|213314.1|213365.4|213315.4|213359.9|213309.9|22
1638521010000|2021-12-03 08:43:30|213362.6|213312.6|213351.3|213301.3|213365.2|213315.2|213345.7|213295.7|26
1638521020000|2021-12-03 08:43:40|213350|213300|213352.2|213302.2|213362|213312|213347.9|213297.9|28
1638521030000|2021-12-03 08:43:50|213351.8|213301.8|213354.8|213304.8|213364.3|213314.3|213348.4|213298.4|32
1638521040000|2021-12-03 08:44:00|213359.4|213309.4|213374|213324|213374.1|213324.1|213357.5|213307.5|23
1638521050000|2021-12-03 08:44:10|213373.9|213323.9|213387.7|213337.7|213388.5|213338.5|213370.6|213320.6|22
1638521060000|2021-12-03 08:44:20|213389.9|213339.9|213386.2|213336.2|213390.4|213340.4|213386.2|213336.2|27
1638521070000|2021-12-03 08:44:30|213386.4|213336.4|213388.3|213338.3|213388.6|213338.6|213385.4|213335.4|22
1638521080000|2021-12-03 08:44:40|213385.9|213335.9|213368.3|213318.3|213385.9|213335.9|213363.7|213313.7|22
1638521090000|2021-12-03 08:44:50|213368|213318|213365|213315|213370.9|213320.9|213362.3|213312.3|21
1638521100000|2021-12-03 08:45:00|213363.3|213313.3|213369.2|213319.2|213379.3|213329.3|213363.3|213313.3|26
1638521110000|2021-12-03 08:45:10|213374.6|213324.6|213374.3|213324.3|213377.6|213327.6|213368.4|213318.4|22
1638521120000|2021-12-03 08:45:20|213373.9|213323.9|213317|213267|213375.8|213325.8|213312.1|213262.1|28
1638521130000|2021-12-03 08:45:30|213321.1|213271.1|213313.2|213263.2|213321.1|213271.1|213305.3|213255.3|25
1638521140000|2021-12-03 08:45:40|213313.8|213263.8|213313.1|213263.1|213315.6|213265.6|213311.7|213261.7|20
1638521150000|2021-12-03 08:45:50|213313.5|213263.5|213313.5|213263.5|213318|213268|213311.8|213261.8|18
1638521160000|2021-12-03 08:46:00|213314.2|213264.2|213316.4|213266.4|213319.9|213269.9|213311.9|213261.9|24
1638521170000|2021-12-03 08:46:10|213318.4|213268.4|213320|213270|213325.8|213275.8|213315.7|213265.7|16
1638521180000|2021-12-03 08:46:20|213320.1|213270.1|213320.8|213270.8|213321.4|213271.4|213315.4|213265.4|17
1638521190000|2021-12-03 08:46:30|213320.7|213270.7|213317.3|213267.3|213323.5|213273.5|213317.3|213267.3|15
1638521200000|2021-12-03 08:46:40|213318.1|213268.1|213337.3|213287.3|213342.9|213292.9|213314.5|213264.5|22
1638521210000|2021-12-03 08:46:50|213338.6|213288.6|213364.7|213314.7|213366.7|213316.7|213333.8|213283.8|22
1638521220000|2021-12-03 08:47:00|213363.3|213313.3|213364.4|213314.4|213365.8|213315.8|213357.4|213307.4|23
1638521230000|2021-12-03 08:47:10|213365.7|213315.7|213366.1|213316.1|213366.1|213316.1|213359.9|213309.9|24
1638521240000|2021-12-03 08:47:20|213366.2|213316.2|213368.4|213318.4|213369.9|213319.9|213360.6|213310.6|21
1638521250000|2021-12-03 08:47:30|213366.7|213316.7|213367.4|213317.4|213369.7|213319.7|213366.4|213316.4|17
1638521260000|2021-12-03 08:47:40|213363.8|213313.8|213380.3|213330.3|213381.6|213331.6|213360.5|213310.5|30
1638521270000|2021-12-03 08:47:50|213381.9|213331.9|213382.8|213332.8|213383.4|213333.4|213379|213329|20
1638521280000|2021-12-03 08:48:00|213381.6|213331.6|213410.1|213360.1|213410.5|213360.5|213381.5|213331.5|28
1638521290000|2021-12-03 08:48:10|213413.5|213363.5|213408.5|213358.5|213413.8|213363.8|213407.8|213357.8|15
1638521300000|2021-12-03 08:48:20|213408.1|213358.1|213408.9|213358.9|213412.3|213362.3|213408.1|213358.1|13
1638521310000|2021-12-03 08:48:30|213408.8|213358.8|213411.7|213361.7|213412.4|213362.4|213408.3|213358.3|12
1638521320000|2021-12-03 08:48:40|213412.3|213362.3|213415.3|213365.3|213415.3|213365.3|213410.5|213360.5|16
1638521330000|2021-12-03 08:48:50|213414.2|213364.2|213404.4|213354.4|213414.2|213364.2|213403.2|213353.2|20
1638521340000|2021-12-03 08:49:00|213405.7|213355.7|213406.6|213356.6|213406.7|213356.7|213399.9|213349.9|24
1638521350000|2021-12-03 08:49:10|213406.7|213356.7|213409|213359|213409.5|213359.5|213406|213356|15
1638521360000|2021-12-03 08:49:20|213408.8|213358.8|213413.3|213363.3|213414|213364|213408.6|213358.6|22
1638521370000|2021-12-03 08:49:30|213412.6|213362.6|213412.6|213362.6|213413.5|213363.5|213412.3|213362.3|18
1638521380000|2021-12-03 08:49:40|213412.1|213362.1|213405.3|213355.3|213412.2|213362.2|213405|213355|14
1638521390000|2021-12-03 08:49:50|213405.5|213355.5|213410.5|213360.5|213410.7|213360.7|213405.5|213355.5|28
1638521400000|2021-12-03 08:50:00|213409.6|213359.6|213413|213363|213413.7|213363.7|213404.4|213354.4|34
1638521410000|2021-12-03 08:50:10|213412.6|213362.6|213408.7|213358.7|213414.6|213364.6|213406.5|213356.5|31
1638521420000|2021-12-03 08:50:20|213408.9|213358.9|213411.4|213361.4|213413.6|213363.6|213408.9|213358.9|18
1638521430000|2021-12-03 08:50:30|213412.9|213362.9|213404.7|213354.7|213413.8|213363.8|213404.7|213354.7|19
1638521440000|2021-12-03 08:50:40|213408.8|213358.8|213410|213360|213413.2|213363.2|213403|213353|20
1638521450000|2021-12-03 08:50:50|213409.6|213359.6|213412.1|213362.1|213412.1|213362.1|213409.3|213359.3|17
1638521460000|2021-12-03 08:51:00|213410|213360|213411.7|213361.7|213413.2|213363.2|213410|213360|17
1638521470000|2021-12-03 08:51:10|213412.2|213362.2|213415.9|213365.9|213416.2|213366.2|213411.4|213361.4|18
1638521480000|2021-12-03 08:51:20|213416.5|213366.5|213417.5|213367.5|213417.5|213367.5|213415.3|213365.3|14
1638521490000|2021-12-03 08:51:30|213417.3|213367.3|213414.7|213364.7|213417.4|213367.4|213413.7|213363.7|20
1638521500000|2021-12-03 08:51:40|213416|213366|213418.4|213368.4|213420.1|213370.1|213415.2|213365.2|20
1638521510000|2021-12-03 08:51:50|213418.5|213368.5|213420.1|213370.1|213420.7|213370.7|213416.9|213366.9|18
1638521520000|2021-12-03 08:52:00|213421.2|213371.2|213420.6|213370.6|213421.2|213371.2|213415.4|213365.4|21
1638521530000|2021-12-03 08:52:10|213420.4|213370.4|213419.7|213369.7|213422.2|213372.2|213419.6|213369.6|18
1638521540000|2021-12-03 08:52:20|213419.4|213369.4|213419.2|213369.2|213420.1|213370.1|213417.4|213367.4|18
1638521550000|2021-12-03 08:52:30|213419.4|213369.4|213418.9|213368.9|213423|213373|213418.1|213368.1|14
1638521560000|2021-12-03 08:52:40|213419.5|213369.5|213416.9|213366.9|213420.3|213370.3|213416.2|213366.2|14
1638521570000|2021-12-03 08:52:50|213417|213367|213416.7|213366.7|213417.8|213367.8|213416.7|213366.7|12
1638521580000|2021-12-03 08:53:00|213416.5|213366.5|213417.3|213367.3|213417.4|213367.4|213416.5|213366.5|7
1638521590000|2021-12-03 08:53:10|213418|213368|213420.1|213370.1|213423.3|213373.3|213418|213368|13
1638521600000|2021-12-03 08:53:20|213419.7|213369.7|213414.5|213364.5|213421.6|213371.6|213414.5|213364.5|16
1638521610000|2021-12-03 08:53:30|213414.8|213364.8|213419.7|213369.7|213419.7|213369.7|213414.8|213364.8|13
1638521620000|2021-12-03 08:53:40|213418.9|213368.9|213418.1|213368.1|213422.3|213372.3|213414|213364|20
1638521630000|2021-12-03 08:53:50|213418.2|213368.2|213423.9|213373.9|213423.9|213373.9|213416.6|213366.6|19
1638521640000|2021-12-03 08:54:00|213422.7|213372.7|213421.7|213371.7|213424.1|213374.1|213421.7|213371.7|15
1638521650000|2021-12-03 08:54:10|213423|213373|213421.3|213371.3|213423|213373|213420|213370|26
1638521660000|2021-12-03 08:54:20|213425.5|213375.5|213423.7|213373.7|213427.6|213377.6|213420.1|213370.1|16
1638521670000|2021-12-03 08:54:30|213424.4|213374.4|213424.1|213374.1|213426.3|213376.3|213420.5|213370.5|14
1638521680000|2021-12-03 08:54:40|213424.5|213374.5|213421.6|213371.6|213424.5|213374.5|213420.7|213370.7|19
1638521690000|2021-12-03 08:54:50|213424.5|213374.5|213423.2|213373.2|213424.5|213374.5|213421.2|213371.2|18
1638521700000|2021-12-03 08:55:00|213423.1|213373.1|213409|213359|213423.1|213373.1|213409|213359|20
1638521710000|2021-12-03 08:55:10|213409.2|213359.2|213413.2|213363.2|213413.2|213363.2|213408.8|213358.8|18
1638521720000|2021-12-03 08:55:20|213414.7|213364.7|213412.6|213362.6|213415.6|213365.6|213412.2|213362.2|13
1638521730000|2021-12-03 08:55:30|213413.5|213363.5|213367.1|213317.1|213413.5|213363.5|213362.4|213312.4|31
1638521740000|2021-12-03 08:55:40|213367.3|213317.3|213395.6|213345.6|213399.4|213349.4|213364.8|213314.8|26
1638521750000|2021-12-03 08:55:50|213392.9|213342.9|213400.3|213350.3|213404.1|213354.1|213392.9|213342.9|26
1638521760000|2021-12-03 08:56:00|213399.6|213349.6|213397.7|213347.7|213400|213350|213397.3|213347.3|24
1638521770000|2021-12-03 08:56:10|213397|213347|213396.4|213346.4|213399.6|213349.6|213386.7|213336.7|26
1638521780000|2021-12-03 08:56:20|213397.3|213347.3|213390.5|213340.5|213399.5|213349.5|213390.4|213340.4|17
1638521790000|2021-12-03 08:56:30|213391|213341|213400.1|213350.1|213404.2|213354.2|213391|213341|21
1638521800000|2021-12-03 08:56:40|213400.6|213350.6|213394.9|213344.9|213402.6|213352.6|213393.2|213343.2|19
1638521810000|2021-12-03 08:56:50|213394.1|213344.1|213392.8|213342.8|213395|213345|213392.8|213342.8|13
1638521820000|2021-12-03 08:57:00|213393|213343|213398.2|213348.2|213408.9|213358.9|213393|213343|22
1638521830000|2021-12-03 08:57:10|213399.3|213349.3|213397.7|213347.7|213404.7|213354.7|213392.3|213342.3|34
1638521840000|2021-12-03 08:57:20|213396.9|213346.9|213390.6|213340.6|213398.7|213348.7|213390.5|213340.5|21
1638521850000|2021-12-03 08:57:30|213392.2|213342.2|213393|213343|213394.4|213344.4|213388.6|213338.6|21
1638521860000|2021-12-03 08:57:40|213392.9|213342.9|213393.5|213343.5|213394.8|213344.8|213391|213341|22
1638521870000|2021-12-03 08:57:50|213394|213344|213403.3|213353.3|213403.3|213353.3|213394|213344|23
1638521880000|2021-12-03 08:58:00|213403.2|213353.2|213400.2|213350.2|213406.9|213356.9|213392.9|213342.9|28
1638521890000|2021-12-03 08:58:10|213398.7|213348.7|213387.8|213337.8|213402.4|213352.4|213382.3|213332.3|23
1638521900000|2021-12-03 08:58:20|213383.4|213333.4|213342.9|213292.9|213383.4|213333.4|213341.8|213291.8|32
1638521910000|2021-12-03 08:58:30|213345.5|213295.5|213346.1|213296.1|213348.9|213298.9|213340.2|213290.2|20
1638521920000|2021-12-03 08:58:40|213345.7|213295.7|213347|213297|213348.1|213298.1|213338.2|213288.2|17
1638521930000|2021-12-03 08:58:50|213347.6|213297.6|213350.3|213300.3|213350.3|213300.3|213346.3|213296.3|13
1638521940000|2021-12-03 08:59:00|213350|213300|213349.9|213299.9|213350.8|213300.8|213348|213298|17
1638521950000|2021-12-03 08:59:10|213341|213291|213353.3|213303.3|213353.3|213303.3|213341|213291|27
1638521960000|2021-12-03 08:59:20|213354.1|213304.1|213355.9|213305.9|213357.3|213307.3|213353.5|213303.5|21
1638521970000|2021-12-03 08:59:30|213355.8|213305.8|213352.4|213302.4|213355.8|213305.8|213348.5|213298.5|15
1638521980000|2021-12-03 08:59:40|213352.6|213302.6|213351.6|213301.6|213353.5|213303.5|213350.6|213300.6|22
1638521990000|2021-12-03 08:59:50|213351.5|213301.5|213352.6|213302.6|213353.5|213303.5|213345.3|213295.3|24
1638522000000|2021-12-03 09:00:00|213352.8|213302.8|213353.4|213303.4|213355.6|213305.6|213349.1|213299.1|29
1638522010000|2021-12-03 09:00:10|213352.8|213302.8|213413.2|213363.2|213419.2|213369.2|213352.8|213302.8|31
1638522020000|2021-12-03 09:00:20|213413.9|213363.9|213412.6|213362.6|213419.7|213369.7|213401.8|213351.8|33
1638522030000|2021-12-03 09:00:30|213411.4|213361.4|213407.7|213357.7|213413.4|213363.4|213407.7|213357.7|24
1638522040000|2021-12-03 09:00:40|213409.4|213359.4|213409|213359|213410.3|213360.3|213405.7|213355.7|19
1638522050000|2021-12-03 09:00:50|213408.9|213358.9|213415.4|213365.4|213464.2|213366.6|213405.3|213314.2|20
1638522060000|2021-12-03 09:01:00|213415.8|213365.8|213410.4|213360.4|213415.8|213365.8|213408.2|213358.2|27
1638522070000|2021-12-03 09:01:10|213410.8|213360.8|213458.7|213408.7|213463.3|213413.3|213410|213360|34
1638522080000|2021-12-03 09:01:20|213464.3|213414.3|213468.1|213418.1|213468.1|213418.1|213448.3|213398.3|28
1638522090000|2021-12-03 09:01:30|213470.3|213420.3|213438.9|213388.9|213470.3|213420.3|213438.9|213388.9|27
1638522100000|2021-12-03 09:01:40|213447.3|213397.3|213458.8|213408.8|213464.2|213414.2|213434.4|213384.4|34
1638522110000|2021-12-03 09:01:50|213460.2|213410.2|213459.3|213409.3|213465.4|213415.4|213455.6|213405.6|19
1638522120000|2021-12-03 09:02:00|213459.7|213409.7|213465.1|213415.1|213465.1|213415.1|213458.2|213408.2|23
1638522130000|2021-12-03 09:02:10|213462.6|213412.6|213463|213413|213464.3|213414.3|213457.3|213407.3|19
1638522140000|2021-12-03 09:02:20|213462|213412|213465.7|213415.7|213467.1|213417.1|213462|213412|26
1638522150000|2021-12-03 09:02:30|213465.5|213415.5|213455.9|213405.9|213467.8|213417.8|213449.2|213399.2|28
1638522160000|2021-12-03 09:02:40|213451.7|213401.7|213382.4|213332.4|213451.7|213401.7|213380.5|213330.5|28
1638522170000|2021-12-03 09:02:50|213383|213333|213357.8|213307.8|213383.1|213333.1|213356.7|213306.7|27
1638522180000|2021-12-03 09:03:00|213370.8|213320.8|213370.3|213320.3|213374.2|213324.2|213363.5|213313.5|30
1638522190000|2021-12-03 09:03:10|213368.8|213318.8|213384.5|213334.5|213386.6|213336.6|213367.1|213317.1|28
1638522200000|2021-12-03 09:03:20|213386.5|213336.5|213387.7|213337.7|213389|213339|213383.8|213333.8|24
1638522210000|2021-12-03 09:03:30|213385.6|213335.6|213385|213335|213385.6|213335.6|213382.8|213332.8|19
1638522220000|2021-12-03 09:03:40|213384.5|213334.5|213385.7|213335.7|213387.9|213337.9|213384.5|213334.5|19
1638522230000|2021-12-03 09:03:50|213385.8|213335.8|213355.8|213305.8|213386.6|213336.6|213348.6|213298.6|32
1638522240000|2021-12-03 09:04:00|213348.5|213298.5|213362.9|213312.9|213366.5|213316.5|213348.5|213298.5|24
1638522250000|2021-12-03 09:04:10|213364.1|213314.1|213349.8|213299.8|213364.1|213314.1|213345.6|213295.6|28
1638522260000|2021-12-03 09:04:20|213352.1|213302.1|213309.1|213259.1|213352.1|213302.1|213306.2|213256.2|32
1638522270000|2021-12-03 09:04:30|213307.1|213257.1|213280.9|213230.9|213309.9|213259.9|213278.3|213228.3|29
1638522280000|2021-12-03 09:04:40|213280.2|213230.2|213279.9|213229.9|213281.2|213231.2|213276.1|213226.1|21
1638522290000|2021-12-03 09:04:50|213279.5|213229.5|213273.5|213223.5|213280.8|213230.8|213273.5|213223.5|30
1638522300000|2021-12-03 09:05:00|213275.1|213225.1|213279.2|213229.2|213282.6|213232.6|213274.1|213224.1|27
1638522310000|2021-12-03 09:05:10|213280|213230|213300.1|213250.1|213306.4|213256.4|213277.7|213227.7|29
1638522320000|2021-12-03 09:05:20|213300.4|213250.4|213301.8|213251.8|213306.7|213256.7|213298|213248|22
1638522330000|2021-12-03 09:05:30|213302.4|213252.4|213352.1|213302.1|213352.1|213302.1|213300.1|213250.1|22
1638522340000|2021-12-03 09:05:40|213356.2|213306.2|213358.7|213308.7|213364.9|213314.9|213348.5|213298.5|31
1638522350000|2021-12-03 09:05:50|213358.8|213308.8|213314.1|213264.1|213358.8|213308.8|213299.6|213249.6|22
1638522360000|2021-12-03 09:06:00|213315.1|213265.1|213315|213265|213352.8|213302.8|213313|213263|31
1638522370000|2021-12-03 09:06:10|213304.8|213254.8|213320.1|213270.1|213325.1|213275.1|213304.8|213254.8|28
1638522380000|2021-12-03 09:06:20|213320.4|213270.4|213317.2|213267.2|213320.6|213270.6|213311.3|213261.3|25
1638522390000|2021-12-03 09:06:30|213312.5|213262.5|213311.3|213261.3|213314.7|213264.7|213307.5|213257.5|19
1638522400000|2021-12-03 09:06:40|213311.1|213261.1|213320|213270|213320.8|213270.8|213309.8|213259.8|19
1638522410000|2021-12-03 09:06:50|213317.9|213267.9|213316.9|213266.9|213320.7|213270.7|213310.9|213260.9|21
1638522420000|2021-12-03 09:07:00|213317.3|213267.3|213305.1|213255.1|213317.3|213267.3|213303.4|213253.4|28
1638522430000|2021-12-03 09:07:10|213306.2|213256.2|213301.2|213251.2|213313.9|213263.9|213298.6|213248.6|27
1638522440000|2021-12-03 09:07:20|213285.9|213235.9|213284.4|213234.4|213294.6|213244.6|213282.2|213232.2|27
1638522450000|2021-12-03 09:07:30|213283.4|213233.4|213282.5|213232.5|213288.9|213238.9|213282.5|213232.5|21
1638522460000|2021-12-03 09:07:40|213282.9|213232.9|213314.6|213264.6|213315.9|213265.9|213281.7|213231.7|23
1638522470000|2021-12-03 09:07:50|213314.9|213264.9|213316.3|213266.3|213327.2|213277.2|213312.3|213262.3|24
1638522480000|2021-12-03 09:08:00|213316.6|213266.6|213323|213273|213325.2|213275.2|213313.9|213263.9|30
1638522490000|2021-12-03 09:08:10|213321.9|213271.9|213324.4|213274.4|213333.4|213283.4|213315.7|213265.7|28
1638522500000|2021-12-03 09:08:20|213317.8|213267.8|213329.9|213279.9|213334.9|213284.9|213314.9|213264.9|27
1638522510000|2021-12-03 09:08:30|213331|213281|213330.4|213280.4|213331.1|213281.1|213329.7|213279.7|8
1638522520000|2021-12-03 09:08:40|213319.5|213269.5|213332.6|213282.6|213333|213283|213319.5|213269.5|15
1638522530000|2021-12-03 09:08:50|213332.8|213282.8|213331.7|213281.7|213333.8|213283.8|213321.2|213271.2|21
1638522540000|2021-12-03 09:09:00|213331.5|213281.5|213344.2|213294.2|213352.9|213302.9|213331.5|213281.5|22
1638522550000|2021-12-03 09:09:10|213343.5|213293.5|213345.1|213295.1|213346.5|213296.5|213341.2|213291.2|20
1638522560000|2021-12-03 09:09:20|213343.9|213293.9|213345|213295|213352.2|213302.2|213343.9|213293.9|19
1638522570000|2021-12-03 09:09:30|213345.4|213295.4|213314.2|213264.2|213349.9|213299.9|213310.7|213260.7|22
1638522580000|2021-12-03 09:09:40|213314|213264|213322.5|213272.5|213328.9|213278.9|213314|213264|25
1638522590000|2021-12-03 09:09:50|213321.1|213271.1|213323.4|213273.4|213326.2|213276.2|213313.2|213263.2|28
1638522600000|2021-12-03 09:10:00|213316.7|213266.7|213313.4|213263.4|213322.6|213272.6|213308.9|213258.9|27
1638522610000|2021-12-03 09:10:10|213314.6|213264.6|213312.6|213262.6|213318.7|213268.7|213309.2|213259.2|18
1638522620000|2021-12-03 09:10:20|213313.5|213263.5|213304.4|213254.4|213315.2|213265.2|213300.3|213250.3|30
1638522630000|2021-12-03 09:10:30|213303.4|213253.4|213299.6|213249.6|213305.8|213255.8|213273.3|213223.3|26
1638522640000|2021-12-03 09:10:40|213302.6|213252.6|213303.2|213253.2|213308.2|213258.2|213296.9|213246.9|28
1638522650000|2021-12-03 09:10:50|213304.8|213254.8|213304.4|213254.4|213305.8|213255.8|213298.6|213248.6|24
1638522660000|2021-12-03 09:11:00|213304.5|213254.5|213300.8|213250.8|213304.5|213254.5|213297.1|213247.1|22
1638522670000|2021-12-03 09:11:10|213300.3|213250.3|213301.9|213251.9|213303|213253|213298.7|213248.7|22
1638522680000|2021-12-03 09:11:20|213302|213252|213303.2|213253.2|213303.3|213253.3|213295.2|213245.2|17
1638522690000|2021-12-03 09:11:30|213302.9|213252.9|213301.2|213251.2|213303.4|213253.4|213299.2|213249.2|20
1638522700000|2021-12-03 09:11:40|213301.3|213251.3|213308.3|213258.3|213311.4|213261.4|213301.2|213251.2|20
1638522710000|2021-12-03 09:11:50|213309.8|213259.8|213296.3|213246.3|213310.2|213260.2|213294.7|213244.7|19
1638522720000|2021-12-03 09:12:00|213291.4|213241.4|213299.4|213249.4|213300.6|213250.6|213291.4|213241.4|22
1638522730000|2021-12-03 09:12:10|213299.5|213249.5|213300.3|213250.3|213301.9|213251.9|213296.7|213246.7|15
1638522740000|2021-12-03 09:12:20|213300.4|213250.4|213301.1|213251.1|213302.7|213252.7|213299|213249|14
1638522750000|2021-12-03 09:12:30|213300.4|213250.4|213305.1|213255.1|213313.3|213263.3|213294.9|213244.9|19
1638522760000|2021-12-03 09:12:40|213307.6|213257.6|213308.2|213258.2|213310.4|213260.4|213303.5|213253.5|18
1638522770000|2021-12-03 09:12:50|213308.1|213258.1|213311.2|213261.2|213311.8|213261.8|213307.8|213257.8|20
1638522780000|2021-12-03 09:13:00|213312.8|213262.8|213299.5|213249.5|213312.8|213262.8|213295.7|213245.7|19
1638522790000|2021-12-03 09:13:10|213299.4|213249.4|213299.8|213249.8|213303.2|213253.2|213296.7|213246.7|12
1638522800000|2021-12-03 09:13:20|213298.8|213248.8|213239.6|213189.6|213301.4|213251.4|213236.5|213186.5|28
1638522810000|2021-12-03 09:13:30|213239.5|213189.5|213223.4|213173.4|213239.5|213189.5|213215.5|213165.5|31
1638522820000|2021-12-03 09:13:40|213220.7|213170.7|213217.5|213167.5|213222.9|213172.9|213216.1|213166.1|22
1638522830000|2021-12-03 09:13:50|213217.4|213167.4|213209.5|213159.5|213221|213171|213209|213159|27
1638522840000|2021-12-03 09:14:00|213179|213129|213171.2|213121.2|213179|213129|213164.5|213114.5|26
1638522850000|2021-12-03 09:14:10|213171.5|213121.5|213161.5|213111.5|213171.5|213121.5|213161.5|213111.5|22
1638522860000|2021-12-03 09:14:20|213162.6|213112.6|213167.4|213117.4|213168.2|213118.2|213162.6|213112.6|21
1638522870000|2021-12-03 09:14:30|213170|213120|213169.1|213119.1|213185.5|213135.5|213167.4|213117.4|22
1638522880000|2021-12-03 09:14:40|213169.8|213119.8|213180.8|213130.8|213184|213134|213169.8|213119.8|22
1638522890000|2021-12-03 09:14:50|213181.3|213131.3|213177.1|213127.1|213181.4|213131.4|213169|213119|24
1638522900000|2021-12-03 09:15:00|213177.7|213127.7|213179.8|213129.8|213182.8|213132.8|213176.6|213126.6|24
1638522910000|2021-12-03 09:15:10|213181.1|213131.1|213178.1|213128.1|213183.1|213133.1|213176.4|213126.4|14
1638522920000|2021-12-03 09:15:20|213179.2|213129.2|213180.6|213130.6|213183.8|213133.8|213170.8|213120.8|19
1638522930000|2021-12-03 09:15:30|213180.1|213130.1|213170.8|213120.8|213185.4|213135.4|213170.8|213120.8|19
1638522940000|2021-12-03 09:15:40|213168.5|213118.5|213176.9|213126.9|213182.7|213132.7|213168.5|213118.5|28
1638522950000|2021-12-03 09:15:50|213175.5|213125.5|213169.8|213119.8|213178.1|213128.1|213168.5|213118.5|20
1638522960000|2021-12-03 09:16:00|213170.7|213120.7|213117.6|213067.6|213170.7|213120.7|213117.6|213067.6|31
1638522970000|2021-12-03 09:16:10|213117.4|213067.4|213126.6|213076.6|213127.7|213077.7|213117.2|213067.2|23
1638522980000|2021-12-03 09:16:20|213127.2|213077.2|213126.2|213076.2|213130.8|213080.8|213121.8|213071.8|22
1638522990000|2021-12-03 09:16:30|213126.3|213076.3|213118.5|213068.5|213126.3|213076.3|213113.5|213063.5|24
1638523000000|2021-12-03 09:16:40|213119.1|213069.1|213120.1|213070.1|213123.2|213073.2|213113.9|213063.9|31
1638523010000|2021-12-03 09:16:50|213119.8|213069.8|213117.9|213067.9|213122.8|213072.8|213116.4|213066.4|26
1638523020000|2021-12-03 09:17:00|213118.4|213068.4|213132.6|213082.6|213132.6|213082.6|213118|213068|24
1638523030000|2021-12-03 09:17:10|213132.9|213082.9|213123.7|213073.7|213133.4|213083.4|213123.7|213073.7|15
1638523040000|2021-12-03 09:17:20|213125.9|213075.9|213128.8|213078.8|213130.1|213080.1|213125.9|213075.9|14
1638523050000|2021-12-03 09:17:30|213133.5|213083.5|213161.8|213111.8|213164.4|213114.4|213132.8|213082.8|20
1638523060000|2021-12-03 09:17:40|213166.1|213116.1|213159.3|213109.3|213166.1|213116.1|213157.8|213107.8|11
1638523070000|2021-12-03 09:17:50|213160|213110|213169.3|213119.3|213176.6|213126.6|213159.2|213109.2|24
1638523080000|2021-12-03 09:18:00|213170|213120|213169.2|213119.2|213171.8|213121.8|213168.4|213118.4|23
1638523090000|2021-12-03 09:18:10|213171.3|213121.3|213169.7|213119.7|213173.8|213123.8|213165.8|213115.8|27
1638523100000|2021-12-03 09:18:20|213168.3|213118.3|213175.3|213125.3|213175.3|213125.3|213167.4|213117.4|20
1638523110000|2021-12-03 09:18:30|213173.9|213123.9|213169|213119|213173.9|213123.9|213168.7|213118.7|15
1638523120000|2021-12-03 09:18:40|213163.8|213113.8|213169.3|213119.3|213170.1|213120.1|213163.8|213113.8|18
1638523130000|2021-12-03 09:18:50|213169.9|213119.9|213170|213120|213171.2|213121.2|213166.9|213116.9|14
1638523140000|2021-12-03 09:19:00|213170.2|213120.2|213173.6|213123.6|213174.2|213124.2|213167.6|213117.6|21
1638523150000|2021-12-03 09:19:10|213173.8|213123.8|213167.5|213117.5|213174.1|213124.1|213165.6|213115.6|16
1638523160000|2021-12-03 09:19:20|213165.1|213115.1|213166.2|213116.2|213168|213118|213165.1|213115.1|10
1638523170000|2021-12-03 09:19:30|213167|213117|213170.7|213120.7|213170.9|213120.9|213165.8|213115.8|9
1638523180000|2021-12-03 09:19:40|213169.7|213119.7|213164.4|213114.4|213170.8|213120.8|213164.4|213114.4|12
1638523190000|2021-12-03 09:19:50|213167.3|213117.3|213169.8|213119.8|213169.9|213119.9|213167.1|213117.1|16
1638523200000|2021-12-03 09:20:00|213170.1|213120.1|213180.1|213130.1|213183.7|213133.7|213167.2|213117.2|20
1638523210000|2021-12-03 09:20:10|213181.4|213131.4|213177.7|213127.7|213185.2|213135.2|213176.7|213126.7|19
1638523220000|2021-12-03 09:20:20|213175.6|213125.6|213181.6|213131.6|213183.7|213133.7|213175.6|213125.6|16
1638523230000|2021-12-03 09:20:30|213180.7|213130.7|213183.7|213133.7|213185.9|213135.9|213179.7|213129.7|18
1638523240000|2021-12-03 09:20:40|213183.1|213133.1|213185.7|213135.7|213189.6|213139.6|213182.9|213132.9|23
1638523250000|2021-12-03 09:20:50|213187.1|213137.1|213179.8|213129.8|213187.7|213137.7|213177.8|213127.8|30
1638523260000|2021-12-03 09:21:00|213181.1|213131.1|213183.1|213133.1|213186.5|213136.5|213177.6|213127.6|33
1638523270000|2021-12-03 09:21:10|213183|213133|213229|213179|213231.1|213181.1|213181.9|213131.9|30
1638523280000|2021-12-03 09:21:20|213227.1|213177.1|213227.8|213177.8|213229.2|213179.2|213223.9|213173.9|23
1638523290000|2021-12-03 09:21:30|213226.4|213176.4|213234.7|213184.7|213234.7|213184.7|213225.3|213175.3|18
1638523300000|2021-12-03 09:21:40|213236.5|213186.5|213235.3|213185.3|213242.3|213192.3|213231.2|213181.2|30
1638523310000|2021-12-03 09:21:50|213235.8|213185.8|213222.6|213172.6|213235.8|213185.8|213221.4|213171.4|19
1638523320000|2021-12-03 09:22:00|213223.3|213173.3|213213.7|213163.7|213223.9|213173.9|213213.4|213163.4|19
1638523330000|2021-12-03 09:22:10|213214.1|213164.1|213212.2|213162.2|213219.7|213169.7|213208.9|213158.9|30
1638523340000|2021-12-03 09:22:20|213214.2|213164.2|213232.5|213182.5|213235|213185|213212.1|213162.1|17
1638523350000|2021-12-03 09:22:30|213225.9|213175.9|213246.2|213196.2|213252.3|213202.3|213225.9|213175.9|22
1638523360000|2021-12-03 09:22:40|213247.3|213197.3|213242.8|213192.8|213247.3|213197.3|213240.8|213190.8|16
1638523370000|2021-12-03 09:22:50|213245.5|213195.5|213239.8|213189.8|213249.7|213199.7|213239.8|213189.8|22
1638523380000|2021-12-03 09:23:00|213245.4|213195.4|213245.8|213195.8|213247.6|213197.6|213242.4|213192.4|19
1638523390000|2021-12-03 09:23:10|213245|213195|213260.1|213210.1|213267|213217|213244.1|213194.1|25
1638523400000|2021-12-03 09:23:20|213263.7|213213.7|213265.3|213215.3|213269.8|213219.8|213259.6|213209.6|17
1638523410000|2021-12-03 09:23:30|213267.5|213217.5|213270|213220|213270|213220|213263.5|213213.5|26
1638523420000|2021-12-03 09:23:40|213266.6|213216.6|213260.3|213210.3|213267.8|213217.8|213259.6|213209.6|20
1638523430000|2021-12-03 09:23:50|213260.4|213210.4|213261.3|213211.3|213262.4|213212.4|213258.6|213208.6|15
1638523440000|2021-12-03 09:24:00|213261.2|213211.2|213277.2|213227.2|213279.2|213229.2|213261.2|213211.2|26
1638523450000|2021-12-03 09:24:10|213279.1|213229.1|213280.4|213230.4|213285|213235|213274.3|213224.3|24
1638523460000|2021-12-03 09:24:20|213301.1|213251.1|213302.7|213252.7|213307|213257|213298.2|213248.2|25
1638523470000|2021-12-03 09:24:30|213303.2|213253.2|213272.9|213222.9|213303.2|213253.2|213272.9|213222.9|25
1638523480000|2021-12-03 09:24:40|213274.3|213224.3|213277.8|213227.8|213285.6|213235.6|213272.6|213222.6|26
1638523490000|2021-12-03 09:24:50|213279.6|213229.6|213280.2|213230.2|213282|213232|213274.5|213224.5|20
1638523500000|2021-12-03 09:25:00|213278.4|213228.4|213278.2|213228.2|213281.4|213231.4|213274.5|213224.5|20
1638523510000|2021-12-03 09:25:10|213277.9|213227.9|213275.3|213225.3|213281.4|213231.4|213273.1|213223.1|21
1638523520000|2021-12-03 09:25:20|213272.2|213222.2|213269.6|213219.6|213275.3|213225.3|213268.9|213218.9|18
1638523530000|2021-12-03 09:25:30|213283.5|213233.5|213264.4|213214.4|213283.5|213233.5|213264.4|213214.4|24
1638523540000|2021-12-03 09:25:40|213269.1|213219.1|213264.9|213214.9|213272.6|213222.6|213263|213213|18
1638523550000|2021-12-03 09:25:50|213265.7|213215.7|213264.3|213214.3|213266|213216|213261.1|213211.1|17
1638523560000|2021-12-03 09:26:00|213267.1|213217.1|213261.5|213211.5|213277.3|213227.3|213256.7|213206.7|28
1638523570000|2021-12-03 09:26:10|213260.6|213210.6|213270.1|213220.1|213271.1|213221.1|213249.7|213199.7|19
1638523580000|2021-12-03 09:26:20|213271.2|213221.2|213261.4|213211.4|213271.7|213221.7|213258.4|213208.4|19
1638523590000|2021-12-03 09:26:30|213264.5|213214.5|213271.6|213221.6|213273.8|213223.8|213256.7|213206.7|25
1638523600000|2021-12-03 09:26:40|213277.8|213227.8|213275.4|213225.4|213282.3|213232.3|213267.5|213217.5|23
1638523610000|2021-12-03 09:26:50|213274.3|213224.3|213271.5|213221.5|213275.5|213225.5|213264.8|213214.8|22
1638523620000|2021-12-03 09:27:00|213273|213223|213263.4|213213.4|213274.8|213224.8|213259.6|213209.6|29
1638523630000|2021-12-03 09:27:10|213262.4|213212.4|213260|213210|213266.4|213216.4|213256.8|213206.8|29
1638523640000|2021-12-03 09:27:20|213259.9|213209.9|213250.6|213200.6|213262.4|213212.4|213250.4|213200.4|22
1638523650000|2021-12-03 09:27:30|213251.5|213201.5|213252.5|213202.5|213253.9|213203.9|213249.2|213199.2|12
1638523660000|2021-12-03 09:27:40|213254.8|213204.8|213257.3|213207.3|213260.5|213210.5|213251.9|213201.9|11
1638523670000|2021-12-03 09:27:50|213258.2|213208.2|213255.8|213205.8|213258.2|213208.2|213252.6|213202.6|20
1638523680000|2021-12-03 09:28:00|213254.4|213204.4|213252.4|213202.4|213256.8|213206.8|213252.4|213202.4|18
1638523690000|2021-12-03 09:28:10|213252.9|213202.9|213255.6|213205.6|213257.8|213207.8|213252.8|213202.8|15
1638523700000|2021-12-03 09:28:20|213256.7|213206.7|213280.2|213230.2|213293|213243|213256.7|213206.7|27
1638523710000|2021-12-03 09:28:30|213281.6|213231.6|213285.5|213235.5|213286.4|213236.4|213277.9|213227.9|24
1638523720000|2021-12-03 09:28:40|213285.3|213235.3|213281.2|213231.2|213286.6|213236.6|213279.4|213229.4|23
1638523730000|2021-12-03 09:28:50|213281.4|213231.4|213286.5|213236.5|213287.9|213237.9|213280.7|213230.7|14
1638523740000|2021-12-03 09:29:00|213286.1|213236.1|213287.1|213237.1|213288.9|213238.9|213282.8|213232.8|18
1638523750000|2021-12-03 09:29:10|213286.9|213236.9|213289.1|213239.1|213291.3|213241.3|213286.3|213236.3|21
1638523760000|2021-12-03 09:29:20|213285.6|213235.6|213262.1|213212.1|213285.9|213235.9|213257.5|213207.5|27
1638523770000|2021-12-03 09:29:30|213260.6|213210.6|213189.1|213139.1|213260.6|213210.6|213183|213133|35
1638523780000|2021-12-03 09:29:40|213190.3|213140.3|213242.5|213092.5|213242.5|213140.3|213180.9|213088.7|21
1638523790000|2021-12-03 09:29:50|213234.8|213084.8|213240.5|213090.5|213240.8|213090.8|213231.8|213081.8|20
1638523800000|2021-12-03 09:30:00|213239.6|213089.6|213192.8|213142.8|213240.1|213142.8|213190.1|213089.1|20
1638523810000|2021-12-03 09:30:10|213194.2|213144.2|213192.3|213142.3|213195.1|213145.1|213192.3|213142.3|17
1638523820000|2021-12-03 09:30:20|213192.5|213142.5|213191.8|213141.8|213196.1|213146.1|213189.6|213139.6|21
1638523830000|2021-12-03 09:30:30|213193.8|213143.8|213193.8|213143.8|213196.7|213146.7|213191.7|213141.7|28
1638523840000|2021-12-03 09:30:40|213192.8|213142.8|213199.6|213149.6|213200.2|213150.2|213191.1|213141.1|28
1638523850000|2021-12-03 09:30:50|213197.6|213147.6|213197|213147|213200.8|213150.8|213194.7|213144.7|18
1638523860000|2021-12-03 09:31:00|213198.8|213148.8|213213.6|213163.6|213219.5|213169.5|213196.5|213146.5|29
1638523870000|2021-12-03 09:31:10|213213.1|213163.1|213218|213168|213231.2|213181.2|213213.1|213163.1|29
1638523880000|2021-12-03 09:31:20|213219.3|213169.3|213219.9|213169.9|213222.3|213172.3|213215.4|213165.4|20
1638523890000|2021-12-03 09:31:30|213220|213170|213229.7|213179.7|213229.9|213179.9|213219|213169|19
1638523900000|2021-12-03 09:31:40|213229.6|213179.6|213229.4|213179.4|213229.8|213179.8|213228.1|213178.1|18
1638523910000|2021-12-03 09:31:50|213227.2|213177.2|213227.1|213177.1|213227.6|213177.6|213218.5|213168.5|15
1638523920000|2021-12-03 09:32:00|213226.7|213176.7|213212|213162|213227.3|213177.3|213211.9|213161.9|17
1638523930000|2021-12-03 09:32:10|213213.3|213163.3|213219|213169|213219.2|213169.2|213213.3|213163.3|12
1638523940000|2021-12-03 09:32:20|213219.1|213169.1|213220|213170|213230.3|213180.3|213215.5|213165.5|23
1638523950000|2021-12-03 09:32:30|213216.8|213166.8|213210.6|213160.6|213217|213167|213208.7|213158.7|17
1638523960000|2021-12-03 09:32:40|213213.3|213163.3|213215.9|213165.9|213215.9|213165.9|213211.5|213161.5|9
1638523970000|2021-12-03 09:32:50|213214.1|213164.1|213210.4|213160.4|213217.7|213167.7|213210.4|213160.4|9
1638523980000|2021-12-03 09:33:00|213212.5|213162.5|213201.5|213151.5|213212.5|213162.5|213194.7|213144.7|18
1638523990000|2021-12-03 09:33:10|213201.4|213151.4|213217.1|213167.1|213218.7|213168.7|213201.2|213151.2|21
1638524000000|2021-12-03 09:33:20|213217.8|213167.8|213215.9|213165.9|213217.8|213167.8|213211.9|213161.9|14
1638524010000|2021-12-03 09:33:30|213222.4|213172.4|213211.8|213161.8|213222.4|213172.4|213201.1|213151.1|26
1638524020000|2021-12-03 09:33:40|213211.1|213161.1|213222.7|213172.7|213222.8|213172.8|213211.1|213161.1|22
1638524030000|2021-12-03 09:33:50|213219.6|213169.6|213159.3|213109.3|213219.6|213169.6|213152.6|213102.6|26
1638524040000|2021-12-03 09:34:00|213161.2|213111.2|213165.5|213115.5|213173.5|213123.5|213151.8|213101.8|25
1638524050000|2021-12-03 09:34:10|213161.4|213111.4|213167.4|213117.4|213169.7|213119.7|213161.4|213111.4|15
1638524060000|2021-12-03 09:34:20|213167.1|213117.1|213160.5|213110.5|213167.1|213117.1|213160.5|213110.5|22
1638524070000|2021-12-03 09:34:30|213162|213112|213123.6|213073.6|213162|213112|213115.6|213065.6|24
1638524080000|2021-12-03 09:34:40|213122.2|213072.2|213128.7|213078.7|213130.4|213080.4|213122.2|213072.2|13
1638524090000|2021-12-03 09:34:50|213128.6|213078.6|213128.7|213078.7|213129.2|213079.2|213126.3|213076.3|14
1638524100000|2021-12-03 09:35:00|213122.8|213072.8|213120.1|213070.1|213130.1|213080.1|213120.1|213070.1|18
1638524110000|2021-12-03 09:35:10|213119.5|213069.5|213116.9|213066.9|213121.7|213071.7|213116.3|213066.3|22
1638524120000|2021-12-03 09:35:20|213117.1|213067.1|213124.7|213074.7|213127.7|213077.7|213117.1|213067.1|15
1638524130000|2021-12-03 09:35:30|213125|213075|213161.7|213111.7|213171.2|213121.2|213123.6|213073.6|28
1638524140000|2021-12-03 09:35:40|213155.4|213105.4|213130.6|213080.6|213160.8|213110.8|213126.9|213076.9|26
1638524150000|2021-12-03 09:35:50|213132.9|213082.9|213129.9|213079.9|213144.9|213094.9|213125.5|213075.5|32
1638524160000|2021-12-03 09:36:00|213130.4|213080.4|213082|213032|213130.4|213080.4|213072.3|213022.3|29
1638524170000|2021-12-03 09:36:10|213082.1|213032.1|213087.8|213037.8|213096.3|213046.3|213082.1|213032.1|26
1638524180000|2021-12-03 09:36:20|213088.5|213038.5|213110.7|213060.7|213111.1|213061.1|213086.5|213036.5|19
1638524190000|2021-12-03 09:36:30|213110.2|213060.2|213102|213052|213113.7|213063.7|213102|213052|22
1638524200000|2021-12-03 09:36:40|213103.9|213053.9|213124|213074|213133|213083|213103.9|213053.9|22
1638524210000|2021-12-03 09:36:50|213122.6|213072.6|213107.8|213057.8|213124.4|213074.4|213102.3|213052.3|25
1638524220000|2021-12-03 09:37:00|213110.6|213060.6|213085.9|213035.9|213112.8|213062.8|213071.2|213021.2|26
1638524230000|2021-12-03 09:37:10|213082.3|213032.3|213095.9|213045.9|213107.4|213057.4|213079.5|213029.5|27
1638524240000|2021-12-03 09:37:20|213094.8|213044.8|213100.6|213050.6|213100.6|213050.6|213094.8|213044.8|14
1638524250000|2021-12-03 09:37:30|213100.7|213050.7|213101.4|213051.4|213101.7|213051.7|213100.4|213050.4|9
1638524260000|2021-12-03 09:37:40|213103.7|213053.7|213098.2|213048.2|213104.4|213054.4|213097.3|213047.3|8
1638524270000|2021-12-03 09:37:50|213098.9|213048.9|213100.4|213050.4|213104|213054|213098.9|213048.9|13
1638524280000|2021-12-03 09:38:00|213100.7|213050.7|213073.7|213023.7|213100.7|213050.7|213071.8|213021.8|29
1638524290000|2021-12-03 09:38:10|213074.7|213024.7|213090.6|213040.6|213090.6|213040.6|213070.5|213020.5|33
1638524300000|2021-12-03 09:38:20|213091.1|213041.1|213107.7|213057.7|213110.4|213060.4|213088.4|213038.4|24
1638524310000|2021-12-03 09:38:30|213107.2|213057.2|213092.5|213042.5|213107.2|213057.2|213078.2|213028.2|26
1638524320000|2021-12-03 09:38:40|213092.8|213042.8|213082.7|213032.7|213092.9|213042.9|213080.9|213030.9|20
1638524330000|2021-12-03 09:38:50|213082.6|213032.6|213087.9|213037.9|213088.6|213038.6|213077.8|213027.8|25
1638524340000|2021-12-03 09:39:00|213089.1|213039.1|213086.9|213036.9|213091.9|213041.9|213082|213032|19
1638524350000|2021-12-03 09:39:10|213085.6|213035.6|213091.2|213041.2|213093.1|213043.1|213081.7|213031.7|17
1638524360000|2021-12-03 09:39:20|213091.8|213041.8|213096.5|213046.5|213096.8|213046.8|213090.9|213040.9|18
1638524370000|2021-12-03 09:39:30|213096.9|213046.9|213084.9|213034.9|213096.9|213046.9|213068.5|213018.5|23
1638524380000|2021-12-03 09:39:40|213075.3|213025.3|213079|213029|213083.3|213033.3|213075.3|213025.3|22
1638524390000|2021-12-03 09:39:50|213072.5|213022.5|213089.6|213039.6|213089.6|213039.6|213072.5|213022.5|21
1638524400000|2021-12-03 09:40:00|213090|213040|213089.8|213039.8|213091.9|213041.9|213087.8|213037.8|24
1638524410000|2021-12-03 09:40:10|213089.9|213039.9|213093.4|213043.4|213093.6|213043.6|213089.9|213039.9|17
1638524420000|2021-12-03 09:40:20|213093.2|213043.2|213097.3|213047.3|213097.7|213047.7|213091.6|213041.6|20
1638524430000|2021-12-03 09:40:30|213097.1|213047.1|213092.8|213042.8|213098.3|213048.3|213091.2|213041.2|22
1638524440000|2021-12-03 09:40:40|213091.8|213041.8|213090.2|213040.2|213096|213046|213089.3|213039.3|21
1638524450000|2021-12-03 09:40:50|213091.7|213041.7|213087.2|213037.2|213094.3|213044.3|213082.2|213032.2|27
1638524460000|2021-12-03 09:41:00|213087.9|213037.9|213085.1|213035.1|213092.9|213042.9|213083.1|213033.1|24
1638524470000|2021-12-03 09:41:10|213082.5|213032.5|213039.6|212989.6|213082.5|213032.5|213036.7|212986.7|30
1638524480000|2021-12-03 09:41:20|213040.3|212990.3|213010.5|212960.5|213041.7|212991.7|213006.5|212956.5|25
1638524490000|2021-12-03 09:41:30|213010.3|212960.3|212991.9|212941.9|213010.3|212960.3|212985|212935|23
1638524500000|2021-12-03 09:41:40|212994.1|212944.1|212989.5|212939.5|213003.2|212953.2|212989.5|212939.5|27
1638524510000|2021-12-03 09:41:50|212990.4|212940.4|212990.4|212940.4|212995.5|212945.5|212983.5|212933.5|27
1638524520000|2021-12-03 09:42:00|212989.8|212939.8|212985.5|212935.5|212994.1|212944.1|212982.9|212932.9|18
1638524530000|2021-12-03 09:42:10|212990.3|212940.3|213008.8|212958.8|213009.6|212959.6|212984|212934|23
1638524540000|2021-12-03 09:42:20|213007.3|212957.3|213008.9|212958.9|213008.9|212958.9|213004.7|212954.7|21
1638524550000|2021-12-03 09:42:30|213009.2|212959.2|213008.6|212958.6|213010|212960|213006.4|212956.4|9
1638524560000|2021-12-03 09:42:40|213008.4|212958.4|213014.7|212964.7|213016.4|212966.4|213008.4|212958.4|8
1638524570000|2021-12-03 09:42:50|213013.8|212963.8|213009.2|212959.2|213014.4|212964.4|213009.2|212959.2|14
1638524580000|2021-12-03 09:43:00|213009.3|212959.3|213012.1|212962.1|213019.5|212969.5|213009.2|212959.2|18
1638524590000|2021-12-03 09:43:10|213011.7|212961.7|213007.4|212957.4|213011.7|212961.7|213006.9|212956.9|21
1638524600000|2021-12-03 09:43:20|213008|212958|212996.3|212946.3|213016.8|212966.8|212987.9|212937.9|29
1638524610000|2021-12-03 09:43:30|213000.4|212950.4|212995|212945|213000.4|212950.4|212993.2|212943.2|16
1638524620000|2021-12-03 09:43:40|212995.2|212945.2|212989.9|212939.9|212995.8|212945.8|212982.9|212932.9|21
1638524630000|2021-12-03 09:43:50|212988.2|212938.2|212990.2|212940.2|212994.9|212944.9|212987.7|212937.7|20
1638524640000|2021-12-03 09:44:00|212989.7|212939.7|212990.9|212940.9|212993.5|212943.5|212989.7|212939.7|11
1638524650000|2021-12-03 09:44:10|212988.8|212938.8|212988.6|212938.6|212989.9|212939.9|212988.3|212938.3|15
1638524660000|2021-12-03 09:44:20|212988.4|212938.4|212986.9|212936.9|212989.6|212939.6|212986.9|212936.9|13
1638524670000|2021-12-03 09:44:30|212987|212937|212988.1|212938.1|212988.3|212938.3|212986.2|212936.2|10
1638524680000|2021-12-03 09:44:40|212989|212939|212990.1|212940.1|212990.2|212940.2|212985.5|212935.5|11
1638524690000|2021-12-03 09:44:50|212990|212940|212985.9|212935.9|212991.7|212941.7|212985|212935|18
1638524700000|2021-12-03 09:45:00|212986.3|212936.3|212987.6|212937.6|212989.5|212939.5|212985.8|212935.8|16
1638524710000|2021-12-03 09:45:10|212987.8|212937.8|212990.8|212940.8|212990.8|212940.8|212987.8|212937.8|20
1638524720000|2021-12-03 09:45:20|212990.1|212940.1|212947.9|212897.9|212990.1|212940.1|212941.9|212891.9|22
1638524730000|2021-12-03 09:45:30|212947.6|212897.6|212953|212903|212956|212906|212945.1|212895.1|19
1638524740000|2021-12-03 09:45:40|212955.4|212905.4|212947.6|212897.6|212959.4|212909.4|212934.3|212884.3|20
1638524750000|2021-12-03 09:45:50|212948|212898|212967.4|212917.4|212967.4|212917.4|212942.1|212892.1|25
1638524760000|2021-12-03 09:46:00|212965.1|212915.1|212960.8|212910.8|212965.1|212915.1|212936.3|212886.3|34
1638524770000|2021-12-03 09:46:10|212961|212911|212943.8|212893.8|212962.6|212912.6|212927.7|212877.7|25
1638524780000|2021-12-03 09:46:20|212943.1|212893.1|212950.4|212900.4|212998.9|212913.7|212941.8|212846.4|29
1638524790000|2021-12-03 09:46:30|212947.4|212897.4|212946.4|212896.4|212951.7|212901.7|212942.1|212892.1|26
1638524800000|2021-12-03 09:46:40|212946.5|212896.5|212940.9|212890.9|212958.5|212908.5|212940.9|212890.9|25
1638524810000|2021-12-03 09:46:50|212941.5|212891.5|212892.8|212842.8|212948.2|212898.2|212889.1|212839.1|30
1638524820000|2021-12-03 09:47:00|212893.5|212843.5|212893.6|212843.6|212899.6|212849.6|212891.5|212841.5|26
1638524830000|2021-12-03 09:47:10|212893.8|212843.8|212894.9|212844.9|212895.2|212845.2|212892.5|212842.5|16
1638524840000|2021-12-03 09:47:20|212894.3|212844.3|212897.3|212847.3|212898.4|212848.4|212890.8|212840.8|24
1638524850000|2021-12-03 09:47:30|212897.6|212847.6|212894.4|212844.4|212897.6|212847.6|212891.8|212841.8|25
1638524860000|2021-12-03 09:47:40|212895.7|212845.7|212896.6|212846.6|212897.1|212847.1|212894.5|212844.5|11
1638524870000|2021-12-03 09:47:50|212896.3|212846.3|212895.1|212845.1|212896.3|212846.3|212893.3|212843.3|15
1638524880000|2021-12-03 09:48:00|212895.2|212845.2|212897.1|212847.1|212897.4|212847.4|212894.1|212844.1|13
1638524890000|2021-12-03 09:48:10|212892.8|212842.8|212894.7|212844.7|212896.7|212846.7|212892.8|212842.8|15
1638524900000|2021-12-03 09:48:20|212894.4|212844.4|212896.6|212846.6|212896.6|212846.6|212894.4|212844.4|8
1638524910000|2021-12-03 09:48:30|212896|212846|212879.8|212829.8|212896.5|212846.5|212865.3|212815.3|29
1638524920000|2021-12-03 09:48:40|212879.6|212829.6|212878.9|212828.9|212880.8|212830.8|212877.5|212827.5|23
1638524930000|2021-12-03 09:48:50|212878.7|212828.7|212871|212821|212883.6|212833.6|212871|212821|20
1638524940000|2021-12-03 09:49:00|212871.5|212821.5|212938.3|212888.3|212945.5|212895.5|212868.6|212818.6|31
1638524950000|2021-12-03 09:49:10|212938.9|212888.9|212942.3|212892.3|212947.9|212897.9|212933.9|212883.9|17
1638524960000|2021-12-03 09:49:20|212939.8|212889.8|212943|212893|212948.7|212898.7|212938.6|212888.6|16
1638524970000|2021-12-03 09:49:30|212942|212892|212946.7|212896.7|212947.5|212897.5|212941.6|212891.6|16
1638524980000|2021-12-03 09:49:40|212946.3|212896.3|212949.4|212899.4|212950|212900|212945.3|212895.3|14
1638524990000|2021-12-03 09:49:50|212948.2|212898.2|213013.3|212963.3|213015.4|212965.4|212948.2|212898.2|33
1638525000000|2021-12-03 09:50:00|213013.2|212963.2|213012.4|212962.4|213013.7|212963.7|213010.7|212960.7|22
1638525010000|2021-12-03 09:50:10|213012.1|212962.1|213014.2|212964.2|213014.3|212964.3|213011.8|212961.8|13
1638525020000|2021-12-03 09:50:20|213015.2|212965.2|213011.9|212961.9|213015.6|212965.6|213010.4|212960.4|22
1638525030000|2021-12-03 09:50:30|213012.9|212962.9|213053.4|213003.4|213053.4|213003.4|213012.9|212962.9|28
1638525040000|2021-12-03 09:50:40|213052.6|213002.6|213055.4|213005.4|213056.5|213006.5|213052|213002|26
1638525050000|2021-12-03 09:50:50|213055.5|213005.5|213050.2|213000.2|213055.5|213005.5|213048.5|212998.5|21
1638525060000|2021-12-03 09:51:00|213050.6|213000.6|213052|213002|213054.6|213004.6|213050.6|213000.6|27
1638525070000|2021-12-03 09:51:10|213052.5|213002.5|213074.1|213024.1|213075.2|213025.2|213050.2|213000.2|24
1638525080000|2021-12-03 09:51:20|213075.6|213025.6|213078.4|213028.4|213078.4|213028.4|213072.9|213022.9|16
1638525090000|2021-12-03 09:51:30|213078.3|213028.3|213095.8|213045.8|213113.9|213063.9|213077.9|213027.9|33
1638525100000|2021-12-03 09:51:40|213095.6|213045.6|213095|213045|213096.6|213046.6|213089.6|213039.6|34
1638525110000|2021-12-03 09:51:50|213094.8|213044.8|213090.6|213040.6|213095.7|213045.7|213086.5|213036.5|12
1638525120000|2021-12-03 09:52:00|213095.5|213045.5|213092.9|213042.9|213095.6|213045.6|213083.3|213033.3|15
1638525130000|2021-12-03 09:52:10|213093.8|213043.8|213090.4|213040.4|213093.8|213043.8|213088.8|213038.8|10
1638525140000|2021-12-03 09:52:20|213086.9|213036.9|213086.9|213036.9|213088.6|213038.6|213084.1|213034.1|13
1638525150000|2021-12-03 09:52:30|213088.2|213038.2|213090.3|213040.3|213090.6|213040.6|213086.9|213036.9|14
1638525160000|2021-12-03 09:52:40|213091.2|213041.2|213091.6|213041.6|213094.6|213044.6|213088.7|213038.7|15
1638525170000|2021-12-03 09:52:50|213092.1|213042.1|213123.1|213073.1|213130.9|213080.9|213092.1|213042.1|22
1638525180000|2021-12-03 09:53:00|213123.3|213073.3|213134.4|213084.4|213138.8|213088.8|213114.5|213064.5|21
1638525190000|2021-12-03 09:53:10|213135.5|213085.5|213135.9|213085.9|213135.9|213085.9|213131.9|213081.9|16
1638525200000|2021-12-03 09:53:20|213134|213084|213130.4|213080.4|213138.2|213088.2|213128.9|213078.9|26
1638525210000|2021-12-03 09:53:30|213130.1|213080.1|213129.3|213079.3|213131.3|213081.3|213126.7|213076.7|17
1638525220000|2021-12-03 09:53:40|213130.7|213080.7|213135.2|213085.2|213139.2|213089.2|213125.7|213075.7|20
1638525230000|2021-12-03 09:53:50|213134.9|213084.9|213133.1|213083.1|213141.4|213091.4|213129.3|213079.3|24
1638525240000|2021-12-03 09:54:00|213136.8|213086.8|213138.7|213088.7|213142.7|213092.7|213136.8|213086.8|24
1638525250000|2021-12-03 09:54:10|213138|213088|213148.5|213098.5|213156.1|213106.1|213138|213088|30
1638525260000|2021-12-03 09:54:20|213150.5|213100.5|213134.5|213084.5|213150.5|213100.5|213134.5|213084.5|22
1638525270000|2021-12-03 09:54:30|213138.5|213088.5|213146.9|213096.9|213148.1|213098.1|213134.5|213084.5|25
1638525280000|2021-12-03 09:54:40|213147|213097|213144.9|213094.9|213147|213097|213142.6|213092.6|28
1638525290000|2021-12-03 09:54:50|213141.9|213091.9|213150.1|213100.1|213150.4|213100.4|213133.4|213083.4|34
1638525300000|2021-12-03 09:55:00|213149.8|213099.8|213127.3|213077.3|213153|213103|213125|213075|34
1638525310000|2021-12-03 09:55:10|213128.1|213078.1|213148|213098|213150.2|213100.2|213124.7|213074.7|29
1638525320000|2021-12-03 09:55:20|213146.2|213096.2|213147.5|213097.5|213154.1|213104.1|213140|213090|24
1638525330000|2021-12-03 09:55:30|213149.7|213099.7|213044.1|212994.1|213152.2|213102.2|213040.2|212990.2|37
1638525340000|2021-12-03 09:55:40|213094.3|212944.3|213054.7|213004.7|213103.6|213007.3|213041.2|212944.3|25
1638525350000|2021-12-03 09:55:50|213056.1|213006.1|213112.8|212962.8|213117.7|213007.2|213042.8|212960.5|32
1638525360000|2021-12-03 09:56:00|213110.6|212960.6|213054.4|213004.4|213112.6|213009.1|213053.7|212959.1|27
1638525370000|2021-12-03 09:56:10|213054.1|213004.1|213049.6|212999.6|213054.7|213004.7|213048.8|212998.8|15
1638525380000|2021-12-03 09:56:20|213049.9|212999.9|213056.8|213006.8|213111.2|213009.1|213046|212956.8|26
1638525390000|2021-12-03 09:56:30|213055.7|213005.7|213034.7|212984.7|213100.3|213009.9|213034.7|212950.3|25
1638525400000|2021-12-03 09:56:40|213098.1|212948.1|213071.4|213021.4|213125.4|213027.9|213067.8|212939.2|31
1638525410000|2021-12-03 09:56:50|213072.5|213022.5|213080.4|213030.4|213081.3|213031.3|213069.2|213019.2|24
1638525420000|2021-12-03 09:57:00|213081.4|213031.4|213080.7|213030.7|213081.9|213031.9|213079.3|213029.3|21
1638525430000|2021-12-03 09:57:10|213080.3|213030.3|213084.8|213034.8|213087.4|213037.4|213080|213030|23
1638525440000|2021-12-03 09:57:20|213085.4|213035.4|213088.9|213038.9|213089|213039|213083.9|213033.9|23
1638525450000|2021-12-03 09:57:30|213088.6|213038.6|213078.4|213028.4|213088.6|213038.6|213078.4|213028.4|21
1638525460000|2021-12-03 09:57:40|213079.6|213029.6|213086.4|213036.4|213086.4|213036.4|213077.2|213027.2|24
1638525470000|2021-12-03 09:57:50|213085.3|213035.3|213081.8|213031.8|213086|213036|213081.7|213031.7|14
1638525480000|2021-12-03 09:58:00|213081.6|213031.6|213078|213028|213082.8|213032.8|213078|213028|11
1638525490000|2021-12-03 09:58:10|213079.8|213029.8|213083.4|213033.4|213084.1|213034.1|213074.5|213024.5|16
1638525500000|2021-12-03 09:58:20|213084.6|213034.6|213081.1|213031.1|213085.9|213035.9|213079.2|213029.2|15
1638525510000|2021-12-03 09:58:30|213083.2|213033.2|213085.8|213035.8|213085.8|213035.8|213078.4|213028.4|18
1638525520000|2021-12-03 09:58:40|213086.8|213036.8|213082.2|213032.2|213086.8|213036.8|213080|213030|21
1638525530000|2021-12-03 09:58:50|213081.4|213031.4|213087.1|213037.1|213087.1|213037.1|213081.4|213031.4|23
1638525540000|2021-12-03 09:59:00|213086.8|213036.8|213079.2|213029.2|213086.8|213036.8|213079|213029|20
1638525550000|2021-12-03 09:59:10|213076.8|213026.8|213044.3|212994.3|213076.8|213026.8|213025|212975|25
1638525560000|2021-12-03 09:59:20|213043.4|212993.4|213086.1|212936.1|213094.4|212998.4|213040.2|212936.1|27
1638525570000|2021-12-03 09:59:30|213087.9|212937.9|213032.7|212982.7|213087.9|212984.9|213027.7|212937.9|24
1638525580000|2021-12-03 09:59:40|213026.9|212976.9|213029.3|212979.3|213030|212980|213026.6|212976.6|26
1638525590000|2021-12-03 09:59:50|213025.6|212975.6|213029.9|212979.9|213029.9|212979.9|213025.4|212975.4|21
1638525600000|2021-12-03 10:00:00|213030.4|212980.4|212971.5|212921.5|213030.4|212980.4|212969.1|212861.2|28
1638525610000|2021-12-03 10:00:10|212970.2|212920.2|212975.9|212925.9|212978.2|212928.2|212970.2|212920.2|23
1638525620000|2021-12-03 10:00:20|212976.7|212926.7|212962.1|212912.1|212977.1|212927.1|212959.5|212909.5|24
1638525630000|2021-12-03 10:00:30|212957.6|212907.6|212962.2|212912.2|212964|212914|212957.6|212907.6|19
1638525640000|2021-12-03 10:00:40|212958|212908|212993.8|212843.8|212993.8|212909.9|212939.1|212843.8|27
1638525650000|2021-12-03 10:00:50|212999.3|212849.3|212973.7|212923.7|213020.1|212932.6|212962.8|212849.3|36
1638525660000|2021-12-03 10:01:00|212967.5|212917.5|212971.1|212921.1|212980.3|212930.3|212965.1|212915.1|22
1638525670000|2021-12-03 10:01:10|212971.8|212921.8|212980.5|212930.5|212989.5|212939.5|212970.8|212920.8|20
1638525680000|2021-12-03 10:01:20|212988|212938|212983.5|212933.5|212988|212938|212975.3|212925.3|26
1638525690000|2021-12-03 10:01:30|212982.1|212932.1|212981.6|212931.6|212987.7|212937.7|212977.5|212927.5|26
1638525700000|2021-12-03 10:01:40|212981.3|212931.3|213001.8|212951.8|213009.2|212959.2|212979.5|212929.5|30
1638525710000|2021-12-03 10:01:50|212999.4|212949.4|213003.1|212953.1|213004.4|212954.4|212997.5|212947.5|22
1638525720000|2021-12-03 10:02:00|213000.4|212950.4|212935.9|212885.9|213000.5|212950.5|212935.9|212885.9|39
1638525730000|2021-12-03 10:02:10|212935.5|212885.5|212934.1|212884.1|212941.8|212891.8|212932.8|212882.8|29
1638525740000|2021-12-03 10:02:20|212934.3|212884.3|212930.9|212880.9|212937.2|212887.2|212927.2|212877.2|28
1638525750000|2021-12-03 10:02:30|212925.2|212875.2|212927.7|212877.7|212930.3|212880.3|212920.8|212870.8|26
1638525760000|2021-12-03 10:02:40|212927.6|212877.6|212929.8|212879.8|212933.3|212883.3|212919|212869|23
1638525770000|2021-12-03 10:02:50|212930.4|212880.4|212928|212878|212932.1|212882.1|212924.1|212874.1|19
1638525780000|2021-12-03 10:03:00|212929.2|212879.2|212926.9|212876.9|212935.3|212885.3|212917.3|212867.3|27
1638525790000|2021-12-03 10:03:10|212925.5|212875.5|212977.2|212927.2|212977.2|212927.2|212925.5|212875.5|28
1638525800000|2021-12-03 10:03:20|212977.1|212927.1|213005.9|212955.9|213008.4|212958.4|212973.3|212923.3|24
1638525810000|2021-12-03 10:03:30|213007.8|212957.8|213018.8|212968.8|213018.8|212968.8|213001.7|212951.7|31
1638525820000|2021-12-03 10:03:40|213016.7|212966.7|213017.1|212967.1|213018.7|212968.7|213015.2|212965.2|21
1638525830000|2021-12-03 10:03:50|213017.4|212967.4|213016.5|212966.5|213019.4|212969.4|213002.7|212952.7|24
1638525840000|2021-12-03 10:04:00|213016|212966|213054.8|213004.8|213061.4|213011.4|213015.3|212965.3|26
1638525850000|2021-12-03 10:04:10|213054.7|213004.7|213060.9|213010.9|213063.7|213013.7|213043.9|212993.9|30
1638525860000|2021-12-03 10:04:20|213062|213012|213058.9|213008.9|213063.3|213013.3|213055|213005|20
1638525870000|2021-12-03 10:04:30|213059.3|213009.3|213045.1|212995.1|213061.8|213011.8|213028|212978|27
1638525880000|2021-12-03 10:04:40|213044.4|212994.4|213047.2|212997.2|213057.2|213007.2|213044.4|212994.4|34
1638525890000|2021-12-03 10:04:50|213047|212997|213049.9|212999.9|213051.5|213001.5|213046.9|212996.9|31
1638525900000|2021-12-03 10:05:00|213049.2|212999.2|213048.6|212998.6|213050.5|213000.5|213043.8|212993.8|27
1638525910000|2021-12-03 10:05:10|213049|212999|213098.2|212948.2|213099|213000.6|213046.1|212946|20
1638525920000|2021-12-03 10:05:20|213098|212948|213010.3|212960.3|213101.4|212987.7|213006.4|212942.2|31
1638525930000|2021-12-03 10:05:30|213010.5|212960.5|213070.6|212920.6|213071.5|212974.8|213006|212914.8|29
1638525940000|2021-12-03 10:05:40|213069.7|212919.7|213048.2|212998.2|213071.8|213002.8|213037.6|212919.7|27
1638525950000|2021-12-03 10:05:50|213046.6|212996.6|213106.1|213056.1|213107.4|213057.4|213046.6|212996.6|23
1638525960000|2021-12-03 10:06:00|213100.1|213050.1|213101.2|213051.2|213103.7|213053.7|213097|213047|19
1638525970000|2021-12-03 10:06:10|213103.6|213053.6|213108.8|213058.8|213125|213075|213094.3|213044.3|29
1638525980000|2021-12-03 10:06:20|213107.6|213057.6|213120.5|213070.5|213132.3|213082.3|213107.1|213057.1|34
1638525990000|2021-12-03 10:06:30|213119.7|213069.7|213129.7|213079.7|213172.2|213087|213119.7|213022.2|28
1638526000000|2021-12-03 10:06:40|213128.3|213078.3|213132.7|213082.7|213134.5|213084.5|213126.2|213076.2|22
1638526010000|2021-12-03 10:06:50|213131.9|213081.9|213133.7|213083.7|213134.8|213084.8|213129.4|213079.4|26
1638526020000|2021-12-03 10:07:00|213133.3|213083.3|213129.2|213079.2|213136.6|213086.6|213123.7|213073.7|25
1638526030000|2021-12-03 10:07:10|213130.6|213080.6|213087|213037|213130.6|213080.6|213084|213034|33
1638526040000|2021-12-03 10:07:20|213086.1|213036.1|213067|213017|213092.4|213042.4|213064.9|213014.9|35
1638526050000|2021-12-03 10:07:30|213068.1|213018.1|213029.6|212879.6|213070.1|213020.1|212974|212877.3|31
1638526060000|2021-12-03 10:07:40|212983.7|212933.7|212975.9|212925.9|212983.9|212933.9|212975.4|212925.4|26
1638526070000|2021-12-03 10:07:50|212974.8|212924.8|212949.7|212899.7|212977|212927|212947.8|212897.8|20
1638526080000|2021-12-03 10:08:00|212944.9|212894.9|213003.5|212853.5|213004.7|212904.5|212943.4|212844.7|21
1638526090000|2021-12-03 10:08:10|212996.1|212846.1|212956.8|212906.8|213002.5|212906.8|212944.3|212846.1|24
1638526100000|2021-12-03 10:08:20|212952.5|212902.5|212976.6|212826.6|212976.6|212902.5|212914.7|212821.7|34
1638526110000|2021-12-03 10:08:30|212968.6|212818.6|212943.5|212893.5|212973.5|212898.4|212936.1|212813.9|27
1638526120000|2021-12-03 10:08:40|212943.6|212893.6|212950.8|212900.8|212950.8|212900.8|212941.4|212891.4|21
1638526130000|2021-12-03 10:08:50|212959.4|212909.4|212956.5|212906.5|212997.7|212910.5|212949.9|212836|23
1638526140000|2021-12-03 10:09:00|212957.3|212907.3|212958.9|212908.9|212962|212912|212955.5|212905.5|18
1638526150000|2021-12-03 10:09:10|212963.4|212913.4|212944|212894|212963.4|212913.4|212940.7|212890.7|25
1638526160000|2021-12-03 10:09:20|212935.4|212885.4|212940.6|212890.6|212945.8|212895.8|212935.4|212885.4|21
1638526170000|2021-12-03 10:09:30|212940.7|212890.7|212941|212891|212942.3|212892.3|212939.7|212889.7|17
1638526180000|2021-12-03 10:09:40|212941.3|212891.3|212953.4|212903.4|212953.4|212903.4|212938.6|212888.6|19
1638526190000|2021-12-03 10:09:50|212951.9|212901.9|212950.8|212900.8|212953.8|212903.8|212946.2|212896.2|20
1638526200000|2021-12-03 10:10:00|212950|212900|212953|212903|212955.8|212905.8|212946.5|212896.5|21
1638526210000|2021-12-03 10:10:10|212952.3|212902.3|212952.2|212902.2|212954.7|212904.7|212946.6|212896.6|23
1638526220000|2021-12-03 10:10:20|212954.7|212904.7|212957.8|212907.8|212957.8|212907.8|212953.9|212903.9|12
1638526230000|2021-12-03 10:10:30|212956.6|212906.6|212960.3|212910.3|213001.7|212911.4|212949.1|212850|12
1638526240000|2021-12-03 10:10:40|212951.8|212901.8|212936|212886|212951.8|212901.8|212932.4|212882.4|25
1638526250000|2021-12-03 10:10:50|212937.2|212887.2|212937.4|212887.4|212937.4|212887.4|212932.7|212882.7|13
1638526260000|2021-12-03 10:11:00|212936.2|212886.2|212936.6|212886.6|212939.9|212889.9|212936.2|212886.2|26
1638526270000|2021-12-03 10:11:10|212936.4|212886.4|212938.2|212888.2|212938.2|212888.2|212935.2|212885.2|14
1638526280000|2021-12-03 10:11:20|212936.6|212886.6|212936.3|212886.3|212949.7|212899.7|212931.6|212881.6|30
1638526290000|2021-12-03 10:11:30|212938.4|212888.4|212955.4|212905.4|212993.1|212905.4|212938.4|212843.1|26
1638526300000|2021-12-03 10:11:40|212962.5|212912.5|212959.1|212909.1|212966.8|212916.8|212946.5|212896.5|20
1638526310000|2021-12-03 10:11:50|212959.7|212909.7|212955.3|212905.3|212961.6|212911.6|212954.3|212904.3|15
1638526320000|2021-12-03 10:12:00|212959.8|212909.8|212928.4|212878.4|212959.8|212909.8|212926.1|212876.1|29
1638526330000|2021-12-03 10:12:10|212933.1|212883.1|212936.4|212886.4|212940.5|212890.5|212933.1|212883.1|23
1638526340000|2021-12-03 10:12:20|212936.3|212886.3|212937|212887|212937.8|212887.8|212934.5|212884.5|17
1638526350000|2021-12-03 10:12:30|212935.9|212885.9|212934.8|212884.8|212937.4|212887.4|212933.8|212883.8|17
1638526360000|2021-12-03 10:12:40|212934.7|212884.7|212904.8|212854.8|212938.6|212888.6|212899.3|212849.3|29
1638526370000|2021-12-03 10:12:50|212906.9|212856.9|212910.1|212860.1|212910.5|212860.5|212902.1|212852.1|22
1638526380000|2021-12-03 10:13:00|212910|212860|212910.1|212860.1|212912.6|212862.6|212909.9|212859.9|19
1638526390000|2021-12-03 10:13:10|212910.7|212860.7|212910.7|212860.7|212911.3|212861.3|212909.3|212859.3|15
1638526400000|2021-12-03 10:13:20|212911.1|212861.1|212936.4|212886.4|212944.4|212894.4|212910.2|212860.2|23
1638526410000|2021-12-03 10:13:30|212936.8|212886.8|212939.9|212889.9|212942.5|212892.5|212935|212885|27
1638526420000|2021-12-03 10:13:40|212937.2|212887.2|212938|212888|212938.8|212888.8|212933.6|212883.6|22
1638526430000|2021-12-03 10:13:50|212938.3|212888.3|212938.8|212888.8|212942.8|212892.8|212935.5|212885.5|23
1638526440000|2021-12-03 10:14:00|212938.6|212888.6|212954|212904|212955.6|212905.6|212938.6|212888.6|23
1638526450000|2021-12-03 10:14:10|212954.1|212904.1|212955.1|212905.1|212957.1|212907.1|212954|212904|20
1638526460000|2021-12-03 10:14:20|212955.3|212905.3|213003.9|212953.9|213019.5|212969.5|212952.7|212902.7|22
1638526470000|2021-12-03 10:14:30|213005.2|212955.2|213007.7|212957.7|213009.8|212959.8|213003|212953|24
1638526480000|2021-12-03 10:14:40|213007.5|212957.5|213032.7|212982.7|213034.8|212984.8|213004.5|212954.5|25
1638526490000|2021-12-03 10:14:50|213033.3|212983.3|213068.4|213018.4|213124.4|213028.2|213033.3|212965.1|29
1638526500000|2021-12-03 10:15:00|213071.2|213021.2|213079.3|213029.3|213079.6|213029.6|213068.4|213018.4|33
1638526510000|2021-12-03 10:15:10|213077.6|213027.6|213087.3|213037.3|213088.8|213038.8|213073.2|213023.2|31
1638526520000|2021-12-03 10:15:20|213087.5|213037.5|213082.1|213032.1|213087.5|213037.5|213082|213032|24
1638526530000|2021-12-03 10:15:30|213082.8|213032.8|213137.6|213087.6|213141.4|213091.4|213082.5|213032.5|33
1638526540000|2021-12-03 10:15:40|213139.3|213089.3|213186.5|213036.5|213186.5|213112.9|213135.6|213036.5|33
1638526550000|2021-12-03 10:15:50|213186.6|213036.6|213158.7|213108.7|213186.6|213108.7|213125.7|213036.6|33
1638526560000|2021-12-03 10:16:00|213155.4|213105.4|213176|213126|213226.9|213129.7|213154.6|213069.2|32
1638526570000|2021-12-03 10:16:10|213184.3|213134.3|213177.2|213127.2|213184.3|213134.3|213175.2|213125.2|25
1638526580000|2021-12-03 10:16:20|213179.7|213129.7|213184.8|213134.8|213190.5|213140.5|213179.7|213129.7|35
1638526590000|2021-12-03 10:16:30|213184.9|213134.9|213180.2|213130.2|213184.9|213134.9|213178.3|213128.3|26
1638526600000|2021-12-03 10:16:40|213179.7|213129.7|213183.7|213133.7|213183.7|213133.7|213179.2|213129.2|25
1638526610000|2021-12-03 10:16:50|213184|213134|213176.1|213126.1|213188|213138|213175.5|213125.5|29
1638526620000|2021-12-03 10:17:00|213184.5|213134.5|213156.6|213106.6|213189.1|213139.1|213153.6|213103.6|32
1638526630000|2021-12-03 10:17:10|213157.1|213107.1|213161.9|213111.9|213217.6|213115.8|213151.8|213067.6|35
1638526640000|2021-12-03 10:17:20|213165.1|213115.1|213168.9|213118.9|213171.5|213121.5|213155.1|213105.1|23
1638526650000|2021-12-03 10:17:30|213174.2|213124.2|213195|213145|213198.9|213148.9|213172.2|213122.2|24
1638526660000|2021-12-03 10:17:40|213194.8|213144.8|213196.3|213146.3|213196.4|213146.4|213193.6|213143.6|18
1638526670000|2021-12-03 10:17:50|213195|213145|213121.7|213071.7|213195.9|213145.9|213120.1|213027.3|27
1638526680000|2021-12-03 10:18:00|213114.5|213064.5|213126.7|213076.7|213126.7|213076.7|213114.5|213064.5|27
1638526690000|2021-12-03 10:18:10|213120.7|213070.7|213154.6|213104.6|213155.7|213105.7|213120.7|213070.7|25
1638526700000|2021-12-03 10:18:20|213155.2|213105.2|213161.6|213111.6|213161.6|213111.6|213153.7|213103.7|20
1638526710000|2021-12-03 10:18:30|213161.9|213111.9|213153|213103|213206.2|213111.9|213146.5|213052.1|26
1638526720000|2021-12-03 10:18:40|213151.9|213101.9|213160.9|213110.9|213224.7|213121.9|213150.3|213062.2|27
1638526730000|2021-12-03 10:18:50|213159.1|213109.1|213163|213113|213163|213113|213151|213101|31
1638526740000|2021-12-03 10:19:00|213164.7|213114.7|213162.1|213112.1|213164.7|213114.7|213152.5|213102.5|25
1638526750000|2021-12-03 10:19:10|213163.2|213113.2|213188.8|213138.8|213191.3|213141.3|213161.1|213111.1|29
1638526760000|2021-12-03 10:19:20|213184.6|213134.6|213185.2|213135.2|213188.4|213138.4|213183.6|213133.6|16
1638526770000|2021-12-03 10:19:30|213187|213137|213168.4|213118.4|213187|213137|213162.4|213112.4|18
1638526780000|2021-12-03 10:19:40|213171|213121|213184.8|213134.8|213184.8|213134.8|213166.6|213116.6|17
1638526790000|2021-12-03 10:19:50|213175.1|213125.1|213186.6|213136.6|213192|213142|213172.8|213122.8|24
1638526800000|2021-12-03 10:20:00|213186.7|213136.7|213195.5|213145.5|213195.5|213145.5|213185.8|213135.8|21
1638526810000|2021-12-03 10:20:10|213194.8|213144.8|213189.2|213139.2|213194.8|213144.8|213184.8|213134.8|16
1638526820000|2021-12-03 10:20:20|213190.3|213140.3|213193.9|213143.9|213194|213144|213189.4|213139.4|17
1638526830000|2021-12-03 10:20:30|213192.6|213142.6|213221.7|213171.7|213234.7|213184.7|213192.2|213142.2|20
1638526840000|2021-12-03 10:20:40|213220.4|213170.4|213219.2|213169.2|213227.2|213177.2|213213.3|213163.3|25
1638526850000|2021-12-03 10:20:50|213265.3|213115.3|213215.3|213165.3|213265.3|213165.3|213209.2|213114.7|18
1638526860000|2021-12-03 10:21:00|213213.9|213163.9|213214|213164|213219.1|213169.1|213213.2|213163.2|24
1638526870000|2021-12-03 10:21:10|213212.1|213162.1|213210.3|213160.3|213216.4|213166.4|213210.3|213160.3|26
1638526880000|2021-12-03 10:21:20|213210.1|213160.1|213208.6|213158.6|213212|213162|213206.8|213156.8|17
1638526890000|2021-12-03 10:21:30|213210.3|213160.3|213225.2|213175.2|213229.3|213179.3|213208.2|213158.2|26
1638526900000|2021-12-03 10:21:40|213224.3|213174.3|213215.9|213165.9|213224.6|213174.6|213213.6|213163.6|28
1638526910000|2021-12-03 10:21:50|213214|213164|213224.4|213174.4|213224.4|213174.4|213210.9|213160.9|23
1638526920000|2021-12-03 10:22:00|213223.4|213173.4|213254.5|213204.5|213261.9|213211.9|213216.3|213166.3|29
1638526930000|2021-12-03 10:22:10|213254.9|213204.9|213256.1|213206.1|213257.6|213207.6|213253.9|213203.9|17
1638526940000|2021-12-03 10:22:20|213256|213206|213261.1|213211.1|213266|213216|213255.8|213205.8|17
1638526950000|2021-12-03 10:22:30|213265.9|213215.9|213240.7|213190.7|213303.3|213216.8|213240.7|213150.8|30
1638526960000|2021-12-03 10:22:40|213237.4|213187.4|213250|213200|213257.3|213207.3|213237.4|213187.4|32
1638526970000|2021-12-03 10:22:50|213249.8|213199.8|213268.2|213218.2|213273.6|213223.6|213248.5|213198.5|34
1638526980000|2021-12-03 10:23:00|213267.8|213217.8|213257|213207|213313|213219|213254.7|213158.1|27
1638526990000|2021-12-03 10:23:10|213256.9|213206.9|213228.9|213178.9|213301.7|213209.5|213224.3|213147.7|22
1638527000000|2021-12-03 10:23:20|213229.6|213179.6|213233.1|213183.1|213297.3|213186.3|213225.5|213131.6|25
1638527010000|2021-12-03 10:23:30|213232.6|213182.6|213229.1|213179.1|213237.4|213187.4|213229.1|213179.1|25
1638527020000|2021-12-03 10:23:40|213229.3|213179.3|213289.5|213139.5|213293.6|213194.8|213214.8|213137.4|30
1638527030000|2021-12-03 10:23:50|213289.3|213139.3|213229.5|213179.5|213289.3|213195.3|213216.8|213139.3|35
1638527040000|2021-12-03 10:24:00|213231.2|213181.2|213234|213184|213244.5|213194.5|213227.7|213177.7|34
1638527050000|2021-12-03 10:24:10|213235.8|213185.8|213231.8|213181.8|213236.8|213186.8|213226.9|213176.9|32
1638527060000|2021-12-03 10:24:20|213230.6|213180.6|213228.4|213178.4|213235.2|213185.2|213222.9|213172.9|26
1638527070000|2021-12-03 10:24:30|213227.9|213177.9|213223.6|213173.6|213280.2|213191.1|213218.8|213127.9|28
1638527080000|2021-12-03 10:24:40|213223|213173|213219.5|213169.5|213277.1|213177|213214.1|213123.3|32
1638527090000|2021-12-03 10:24:50|213220.3|213170.3|213211.2|213161.2|213220.5|213170.5|213207.8|213157.8|26
1638527100000|2021-12-03 10:25:00|213207.9|213157.9|213216.9|213166.9|213216.9|213166.9|213207|213157|29
1638527110000|2021-12-03 10:25:10|213219.7|213169.7|213216.4|213166.4|213224.8|213174.8|213211.3|213161.3|28
1638527120000|2021-12-03 10:25:20|213221.3|213171.3|213212.5|213162.5|213221.3|213171.3|213211.7|213161.7|27
1638527130000|2021-12-03 10:25:30|213212.6|213162.6|213212.4|213162.4|213216|213166|213208.4|213158.4|25
1638527140000|2021-12-03 10:25:40|213212.6|213162.6|213211.2|213161.2|213214.1|213164.1|213208.5|213158.5|24
1638527150000|2021-12-03 10:25:50|213211.3|213161.3|213215.4|213165.4|213219.6|213169.6|213211|213161|20
1638527160000|2021-12-03 10:26:00|213259.9|213109.9|213211.1|213161.1|213261|213162.3|213207.9|213109.9|32
1638527170000|2021-12-03 10:26:10|213211.7|213161.7|213210.4|213160.4|213211.7|213161.7|213207.4|213157.4|22
1638527180000|2021-12-03 10:26:20|213211|213161|213198.9|213148.9|213211.1|213161.1|213186.2|213136.2|29
1638527190000|2021-12-03 10:26:30|213198.7|213148.7|213193.7|213143.7|213199.1|213149.1|213193.7|213143.7|19
1638527200000|2021-12-03 10:26:40|213184.2|213134.2|213194.6|213144.6|213196|213146|213177.9|213127.9|23
1638527210000|2021-12-03 10:26:50|213194.8|213144.8|213191.9|213141.9|213195|213145|213189|213139|21
1638527220000|2021-12-03 10:27:00|213191.4|213141.4|213190.9|213140.9|213192.7|213142.7|213190.9|213140.9|12
1638527230000|2021-12-03 10:27:10|213191.7|213141.7|213196|213146|213197.9|213147.9|213190.7|213140.7|23
1638527240000|2021-12-03 10:27:20|213196.1|213146.1|213194.5|213144.5|213197.7|213147.7|213194.3|213144.3|19
1638527250000|2021-12-03 10:27:30|213193.8|213143.8|213217.4|213167.4|213218|213168|213193.6|213143.6|25
1638527260000|2021-12-03 10:27:40|213219.2|213169.2|213206.9|213156.9|213244.6|213194.6|213206.7|213156.7|33
1638527270000|2021-12-03 10:27:50|213209.8|213159.8|213214.2|213164.2|213214.5|213164.5|213203.7|213153.7|24
1638527280000|2021-12-03 10:28:00|213211.8|213161.8|213178.5|213128.5|213214.1|213164.1|213178.3|213128.3|30
1638527290000|2021-12-03 10:28:10|213179.5|213129.5|213194|213144|213195.8|213145.8|213179.5|213129.5|29
1638527300000|2021-12-03 10:28:20|213194.5|213144.5|213195.1|213145.1|213198.9|213148.9|213194.4|213144.4|18
1638527310000|2021-12-03 10:28:30|213195|213145|213186.6|213136.6|213234.6|213146|213183|213084.6|25
1638527320000|2021-12-03 10:28:40|213186.8|213136.8|213187.5|213137.5|213189|213139|213185.2|213135.2|25
1638527330000|2021-12-03 10:28:50|213188.1|213138.1|213185|213135|213188.3|213138.3|213183.3|213133.3|18
1638527340000|2021-12-03 10:29:00|213180.6|213130.6|213139|213089|213180.6|213130.6|213127.7|213077.7|29
1638527350000|2021-12-03 10:29:10|213139.1|213089.1|213105.6|213055.6|213139.4|213089.4|213105.6|213055.6|27
1638527360000|2021-12-03 10:29:20|213097|213047|213090.2|213040.2|213098.7|213048.7|213090.2|213040.2|29
1638527370000|2021-12-03 10:29:30|213088.8|213038.8|213090.7|213040.7|213093.5|213043.5|213088.8|213038.8|19
1638527380000|2021-12-03 10:29:40|213091.6|213041.6|213090.7|213040.7|213092.4|213042.4|213089.2|213039.2|21
1638527390000|2021-12-03 10:29:50|213091.7|213041.7|213090.6|213040.6|213094.3|213044.3|213090.3|213040.3|21
1638527400000|2021-12-03 10:30:00|213091|213041|213092.1|213042.1|213099.4|213049.4|213086.5|213036.5|28
1638527410000|2021-12-03 10:30:10|213092.2|213042.2|213097.4|213047.4|213098.4|213048.4|213089|213039|24
1638527420000|2021-12-03 10:30:20|213097.1|213047.1|213122.7|213072.7|213123.3|213073.3|213097.1|213047.1|26
1638527430000|2021-12-03 10:30:30|213124.2|213074.2|213115.9|213065.9|213124.2|213074.2|213113.6|213063.6|30
1638527440000|2021-12-03 10:30:40|213114.9|213064.9|213113.9|213063.9|213119.7|213069.7|213113.2|213063.2|27
1638527450000|2021-12-03 10:30:50|213113.8|213063.8|213116.2|213066.2|213116.7|213066.7|213112|213062|23
1638527460000|2021-12-03 10:31:00|213115.7|213065.7|213116.4|213066.4|213128.6|213078.6|213111.1|213061.1|30
1638527470000|2021-12-03 10:31:10|213115.1|213065.1|213113.4|213063.4|213120.9|213070.9|213111.2|213061.2|24
1638527480000|2021-12-03 10:31:20|213114.4|213064.4|213114.4|213064.4|213116.1|213066.1|213112.5|213062.5|24
1638527490000|2021-12-03 10:31:30|213114.5|213064.5|213116.7|213066.7|213116.7|213066.7|213112|213062|22
1638527500000|2021-12-03 10:31:40|213116.4|213066.4|213115.3|213065.3|213123.8|213073.8|213114.9|213064.9|25
1638527510000|2021-12-03 10:31:50|213116.5|213066.5|213115.7|213065.7|213116.8|213066.8|213114.2|213064.2|21
1638527520000|2021-12-03 10:32:00|213115.4|213065.4|213112.2|213062.2|213116.5|213066.5|213112.2|213062.2|24
1638527530000|2021-12-03 10:32:10|213111.1|213061.1|213085.9|213035.9|213111.1|213061.1|213079.9|213029.9|27
1638527540000|2021-12-03 10:32:20|213085.4|213035.4|213084.4|213034.4|213086.7|213036.7|213083.5|213033.5|23
1638527550000|2021-12-03 10:32:30|213084.2|213034.2|213080.4|213030.4|213084.3|213034.3|213079.3|213029.3|20
1638527560000|2021-12-03 10:32:40|213080|213030|213077.3|213027.3|213080.5|213030.5|213076|213026|22
1638527570000|2021-12-03 10:32:50|213078.5|213028.5|213082|213032|213088.3|213038.3|213078.1|213028.1|17
1638527580000|2021-12-03 10:33:00|213080|213030|213085.1|213035.1|213088.9|213038.9|213078.4|213028.4|21
1638527590000|2021-12-03 10:33:10|213084.8|213034.8|213082.8|213032.8|213086.9|213036.9|213082.5|213032.5|16
1638527600000|2021-12-03 10:33:20|213083.4|213033.4|213082.9|213032.9|213083.9|213033.9|213080.6|213030.6|15
1638527610000|2021-12-03 10:33:30|213083|213033|213086.2|213036.2|213086.7|213036.7|213079.9|213029.9|30
1638527620000|2021-12-03 10:33:40|213087.2|213037.2|213084|213034|213088.4|213038.4|213082.3|213032.3|17
1638527630000|2021-12-03 10:33:50|213083.8|213033.8|213044.1|212994.1|213119|213059.2|213044.1|212945.3|29
1638527640000|2021-12-03 10:34:00|213040|212990|213043.8|212993.8|213044.2|212994.2|213037.8|212987.8|24
1638527650000|2021-12-03 10:34:10|213043.1|212993.1|213024|212974|213047.5|212997.5|213024|212974|28
1638527660000|2021-12-03 10:34:20|213027.2|212977.2|212995.7|212845.7|213027.2|212977.2|212995|212845|28
1638527670000|2021-12-03 10:34:30|212996.5|212846.5|213009.4|212859.4|213011.6|212903.7|212944.9|212836.4|34
1638527680000|2021-12-03 10:34:40|213006.7|212856.7|213008.3|212858.3|213011.9|212861.9|213006.7|212856.7|22
1638527690000|2021-12-03 10:34:50|213009.8|212859.8|212981.3|212931.3|213036.7|212971.3|212978.4|212855.3|29
1638527700000|2021-12-03 10:35:00|213027.2|212877.2|213078.1|212928.1|213078.1|212928.1|213024.1|212874.1|30
1638527710000|2021-12-03 10:35:10|213075.8|212925.8|213006.1|212856.1|213086.7|212985.4|212996|212846|33
1638527720000|2021-12-03 10:35:20|213012.7|212862.7|213006.5|212856.5|213012.9|212862.9|213005.8|212855.8|29
1638527730000|2021-12-03 10:35:30|213006.6|212856.6|213011.5|212861.5|213012.8|212862.8|213005.8|212855.8|23
1638527740000|2021-12-03 10:35:40|213011.1|212861.1|213003.5|212853.5|213011.1|212861.1|212994.1|212844.1|25
1638527750000|2021-12-03 10:35:50|213004.4|212854.4|213007.4|212857.4|213023.9|212913.5|212956|212854|28
1638527760000|2021-12-03 10:36:00|213007.5|212857.5|212953|212903|213007.5|212910.4|212952.5|212856.5|29
1638527770000|2021-12-03 10:36:10|212952.9|212902.9|213011.1|212861.1|213014.6|212913.7|212952.9|212853.8|29
1638527780000|2021-12-03 10:36:20|213008.3|212858.3|212963.8|212913.8|213013.9|212913.8|212962.8|212855.2|14
1638527790000|2021-12-03 10:36:30|212965.1|212915.1|213019.9|212869.9|213021.9|212922.5|212956.2|212857.5|28
1638527800000|2021-12-03 10:36:40|213016.2|212866.2|212971|212921|213016.2|212922.4|212970.6|212862.4|26
1638527810000|2021-12-03 10:36:50|212970|212920|213017|212867|213017.5|212920|212964.6|212862.5|23
1638527820000|2021-12-03 10:37:00|213020|212870|213018.7|212868.7|213020|212870|213013.2|212863.2|18
1638527830000|2021-12-03 10:37:10|213018.6|212868.6|213013.1|212863.1|213022.3|212872.3|213010.5|212860.5|30
1638527840000|2021-12-03 10:37:20|213013|212863|213015.3|212865.3|213017.5|212867.5|213010.2|212860.2|28
1638527850000|2021-12-03 10:37:30|213014|212864|213012|212862|213026|212876|213010.3|212860.3|27
1638527860000|2021-12-03 10:37:40|213014.1|212864.1|213013.4|212863.4|213015.3|212865.3|213011.2|212861.2|16
1638527870000|2021-12-03 10:37:50|213010.8|212860.8|213013.8|212863.8|213014.6|212864.6|213010.8|212860.8|18
1638527880000|2021-12-03 10:38:00|213012.9|212862.9|213012.6|212862.6|213014.4|212864.4|213012.1|212862.1|9
1638527890000|2021-12-03 10:38:10|213012.2|212862.2|213013.5|212863.5|213013.5|212917.6|212962.2|212859.5|19
1638527900000|2021-12-03 10:38:20|213010.2|212860.2|213013|212863|213013.9|212863.9|213008.5|212858.5|25
1638527910000|2021-12-03 10:38:30|213015.3|212865.3|213017.6|212867.6|213025.1|212927.4|212968.1|212863.8|24
1638527920000|2021-12-03 10:38:40|213018.4|212868.4|213018.5|212868.5|213025.2|212875.2|213013.8|212863.8|26
1638527930000|2021-12-03 10:38:50|213019.7|212869.7|213013.8|212863.8|213022.5|212927.4|212973.5|212863.8|22
1638527940000|2021-12-03 10:39:00|213015.3|212865.3|212975.4|212925.4|213024.3|212926.6|212961.1|212865.3|26
1638527950000|2021-12-03 10:39:10|212972|212922|213028.4|212878.4|213028.4|212926.6|212970.9|212867.2|22
1638527960000|2021-12-03 10:39:20|213026.6|212876.6|213020.5|212870.5|213027|212927.3|212975.6|212870.5|20
1638527970000|2021-12-03 10:39:30|213026.6|212876.6|213023.7|212873.7|213028.3|212878.3|213019.5|212869.5|23
1638527980000|2021-12-03 10:39:40|213024|212874|213025.1|212875.1|213027.2|212922.9|212971.2|212865.9|20
1638527990000|2021-12-03 10:39:50|212976.7|212926.7|213005|212855|213008.8|212928.3|212958.6|212852.9|25
1638528000000|2021-12-03 10:40:00|213004.6|212854.6|213008.6|212858.6|213008.6|212858.6|212999.5|212849.5|21
1638528010000|2021-12-03 10:40:10|213005.4|212855.4|212959.5|212909.5|213024.8|212909.5|212956.7|212852.5|23
1638528020000|2021-12-03 10:40:20|212957.8|212907.8|213022.5|212872.5|213022.5|212928.9|212956.5|212853.2|20
1638528030000|2021-12-03 10:40:30|212963.3|212913.3|213004.6|212854.6|213011.9|212913.3|212963.3|212852.9|25
1638528040000|2021-12-03 10:40:40|213006|212856|213009.2|212859.2|213012|212862|213005.4|212855.4|24
1638528050000|2021-12-03 10:40:50|213003.1|212853.1|213013.5|212863.5|213023.9|212873.9|213002.9|212852.9|28
1638528060000|2021-12-03 10:41:00|213015.1|212865.1|212961|212911|213017.6|212913|212960.2|212857.3|23
1638528070000|2021-12-03 10:41:10|212958.3|212908.3|213015.1|212865.1|213021.2|212908.3|212958.3|212853.6|22
1638528080000|2021-12-03 10:41:20|213015.2|212865.2|212963.1|212913.1|213015.6|212917.1|212962.9|212862.6|25
1638528090000|2021-12-03 10:41:30|213015.9|212865.9|212992.1|212842.1|213015.9|212897.4|212947.1|212837.9|31
1638528100000|2021-12-03 10:41:40|212993.5|212843.5|212987.6|212837.6|212994.1|212891.2|212938.6|212833.2|29
1638528110000|2021-12-03 10:41:50|212987.3|212837.3|212977.6|212827.6|212988.2|212838.2|212976.5|212826.5|26
1638528120000|2021-12-03 10:42:00|212978.1|212828.1|212983.1|212833.1|212983.5|212833.5|212976.3|212826.3|20
1638528130000|2021-12-03 10:42:10|212980.8|212830.8|212983|212833|212985|212835|212980.8|212830.8|18
1638528140000|2021-12-03 10:42:20|212983.3|212833.3|212980.2|212830.2|212983.4|212833.4|212979.1|212829.1|20
1638528150000|2021-12-03 10:42:30|212980.5|212830.5|212945.2|212795.2|212981.2|212844.7|212894.6|212793.2|22
1638528160000|2021-12-03 10:42:40|212942.6|212792.6|212941.3|212791.3|212943.4|212793.4|212938.1|212788.1|21
1638528170000|2021-12-03 10:42:50|212941.4|212791.4|212905.3|212855.3|212956.4|212857.6|212904.7|212789.5|24
1638528180000|2021-12-03 10:43:00|212905.2|212855.2|212954.9|212804.9|212957.1|212857.6|212899.1|212803.2|23
1638528190000|2021-12-03 10:43:10|212953.8|212803.8|212907.4|212857.4|212955.8|212857.9|212907.4|212803.8|20
1638528200000|2021-12-03 10:43:20|212907|212857|212907.3|212857.3|212908.8|212858.8|212905.4|212855.4|23
1638528210000|2021-12-03 10:43:30|212907.2|212857.2|212920.3|212870.3|212922.1|212872.1|212907.2|212857.2|26
1638528220000|2021-12-03 10:43:40|212920.9|212870.9|212919.9|212869.9|212921.5|212871.5|212918.2|212868.2|20
1638528230000|2021-12-03 10:43:50|212920.5|212870.5|212916.9|212866.9|212922.5|212872.5|212916.8|212866.8|21
1638528240000|2021-12-03 10:44:00|212917.2|212867.2|213009.6|212859.6|213028.5|212944.2|212917.2|212859.6|32
1638528250000|2021-12-03 10:44:10|213008.4|212858.4|213027.8|212877.8|213077.8|212981.2|213008.4|212858.4|27
1638528260000|2021-12-03 10:44:20|213029.1|212879.1|213023.9|212873.9|213031.1|212881.1|213020.3|212870.3|18
1638528270000|2021-12-03 10:44:30|213023.7|212873.7|213020.7|212870.7|213026.2|212876.2|213018.5|212868.5|28
1638528280000|2021-12-03 10:44:40|213013|212863|213008.9|212858.9|213013|212863|213005.3|212855.3|20
1638528290000|2021-12-03 10:44:50|213007.7|212857.7|213008.3|212858.3|213009.4|212859.4|213002|212852|21
1638528300000|2021-12-03 10:45:00|213009.2|212859.2|213029.5|212879.5|213031.9|212881.9|213005.6|212855.6|22
1638528310000|2021-12-03 10:45:10|213027.8|212877.8|213027.7|212877.7|213028.3|212878.3|213017.6|212867.6|23
1638528320000|2021-12-03 10:45:20|213027|212877|213022.9|212872.9|213030.5|212880.5|213021.5|212871.5|25
1638528330000|2021-12-03 10:45:30|213025|212875|213025.1|212875.1|213031.3|212881.3|213022.1|212872.1|20
1638528340000|2021-12-03 10:45:40|213024.3|212874.3|213030|212880|213030.8|212880.8|213024.3|212874.3|17
1638528350000|2021-12-03 10:45:50|213030.6|212880.6|213025.4|212875.4|213031.1|212881.1|213019.3|212869.3|16
1638528360000|2021-12-03 10:46:00|213025|212875|213010.3|212860.3|213025.6|212875.6|213010.2|212860.2|24
1638528370000|2021-12-03 10:46:10|213010|212860|213014.1|212864.1|213014.1|212864.1|213008.6|212858.6|21
1638528380000|2021-12-03 10:46:20|213014.5|212864.5|213018.9|212868.9|213019|212869|213013.2|212863.2|20
1638528390000|2021-12-03 10:46:30|213019|212869|213030.7|212880.7|213031.8|212881.8|213019|212869|14
1638528400000|2021-12-03 10:46:40|213030.6|212880.6|213028.7|212878.7|213031.3|212881.3|213018|212868|23
1638528410000|2021-12-03 10:46:50|213028.4|212878.4|213027.4|212877.4|213028.4|212878.4|213018.1|212868.1|23
1638528420000|2021-12-03 10:47:00|213027.5|212877.5|213016.5|212866.5|213028.4|212878.4|213016.2|212866.2|15
1638528430000|2021-12-03 10:47:10|213016.8|212866.8|213019.9|212869.9|213019.9|212869.9|213015.9|212865.9|15
1638528440000|2021-12-03 10:47:20|213019.4|212869.4|213023.1|212873.1|213026.1|212919.5|212969.5|212868.2|23
1638528450000|2021-12-03 10:47:30|213023.8|212873.8|213020.8|212870.8|213023.8|212873.8|213016.8|212866.8|13
1638528460000|2021-12-03 10:47:40|213021|212871|213015.5|212865.5|213021|212871|213015.5|212865.5|11
1638528470000|2021-12-03 10:47:50|213014.6|212864.6|213018|212868|213019.9|212869.9|213014.4|212864.4|26
1638528480000|2021-12-03 10:48:00|213017.7|212867.7|213001.8|212851.8|213022.1|212872.1|213001.8|212851.8|25
1638528490000|2021-12-03 10:48:10|213004.8|212854.8|213016|212866|213021.7|212871.7|213001.5|212851.5|27
1638528500000|2021-12-03 10:48:20|213021.4|212871.4|213024.9|212874.9|213028.7|212878.7|213020.2|212870.2|21
1638528510000|2021-12-03 10:48:30|213026.7|212876.7|213018.3|212868.3|213027.8|212877.8|213016|212866|20
1638528520000|2021-12-03 10:48:40|213020.4|212870.4|213028|212878|213028|212878|213015.7|212865.7|26
1638528530000|2021-12-03 10:48:50|213034.4|212884.4|213030.1|212880.1|213040|212890|213019.7|212869.7|20
1638528540000|2021-12-03 10:49:00|213023.4|212873.4|213025.1|212875.1|213025.8|212929.9|212972.4|212872.8|18
1638528550000|2021-12-03 10:49:10|213025|212875|213018.9|212868.9|213025|212875|213016.7|212866.7|12
1638528560000|2021-12-03 10:49:20|213018.6|212868.6|213012.6|212862.6|213019.4|212869.4|213004.8|212854.8|16
1638528570000|2021-12-03 10:49:30|213001.8|212851.8|213005|212855|213024.8|212874.8|213001.8|212851.8|23
1638528580000|2021-12-03 10:49:40|213010.4|212860.4|213013.8|212863.8|213023.2|212873.2|213010.4|212860.4|18
1638528590000|2021-12-03 10:49:50|213013|212863|213020.8|212870.8|213027.2|212923.9|212973.9|212852.9|24
1638528600000|2021-12-03 10:50:00|213020.9|212870.9|213018.5|212868.5|213026.1|212876.1|213010.9|212860.9|29
1638528610000|2021-12-03 10:50:10|213022.4|212872.4|213015.2|212865.2|213022.9|212872.9|213013.2|212863.2|17
1638528620000|2021-12-03 10:50:20|213017.5|212867.5|213020.2|212870.2|213025|212875|213007.9|212857.9|27
1638528630000|2021-12-03 10:50:30|213020.1|212870.1|213025.7|212875.7|213028.9|212878.9|213017.7|212867.7|26
1638528640000|2021-12-03 10:50:40|213009.9|212859.9|213024.6|212874.6|213024.6|212874.6|213009.9|212859.9|23
1638528650000|2021-12-03 10:50:50|213021.3|212871.3|213034.1|212884.1|213034.1|212884.1|213021.3|212871.3|18
1638528660000|2021-12-03 10:51:00|213032.6|212882.6|213030.3|212880.3|213036.9|212886.9|213026.4|212876.4|22
1638528670000|2021-12-03 10:51:10|213028.3|212878.3|213029.4|212879.4|213029.6|212879.6|213020|212870|18
1638528680000|2021-12-03 10:51:20|213029.5|212879.5|213020.1|212870.1|213029.5|212879.5|213017.2|212867.2|27
1638528690000|2021-12-03 10:51:30|213019.9|212869.9|213018.4|212868.4|213021.8|212871.8|213012.4|212862.4|24
1638528700000|2021-12-03 10:51:40|213018.1|212868.1|213022.1|212872.1|213022.4|212872.4|213016.2|212866.2|20
1638528710000|2021-12-03 10:51:50|213020.7|212870.7|213019.4|212869.4|213023.7|212873.7|213016.6|212866.6|26
1638528720000|2021-12-03 10:52:00|213020.1|212870.1|213026.3|212876.3|213027.9|212877.9|213008.5|212858.5|21
1638528730000|2021-12-03 10:52:10|213028.7|212878.7|213027.8|212877.8|213029.9|212879.9|213025.7|212875.7|20
1638528740000|2021-12-03 10:52:20|213029|212879|213027|212877|213033.6|212883.6|213026.1|212876.1|21
1638528750000|2021-12-03 10:52:30|213026.6|212876.6|213025.6|212875.6|213036.3|212886.3|213018.4|212868.4|19
1638528760000|2021-12-03 10:52:40|213026.7|212876.7|213027.3|212877.3|213028.4|212878.4|213026.2|212876.2|15
1638528770000|2021-12-03 10:52:50|213025.1|212875.1|213029.6|212879.6|213029.6|212879.6|213021|212871|19
1638528780000|2021-12-03 10:53:00|213030.3|212880.3|213038.6|212888.6|213041.2|212891.2|213027.7|212877.7|19
1638528790000|2021-12-03 10:53:10|213023.1|212873.1|213070.3|212920.3|213070.3|212920.3|213023.1|212873.1|28
1638528800000|2021-12-03 10:53:20|213073.1|212923.1|213074.5|212924.5|213077.3|212927.3|213070.2|212920.2|15
1638528810000|2021-12-03 10:53:30|213075.8|212925.8|213060.9|212910.9|213075.8|212925.8|213058|212908|22
1638528820000|2021-12-03 10:53:40|213061.9|212911.9|213070.1|212920.1|213070.5|212920.5|213061.9|212911.9|15
1638528830000|2021-12-03 10:53:50|213071.3|212921.3|213061.3|212911.3|213072.5|212922.5|213056|212906|19
1638528840000|2021-12-03 10:54:00|213063.5|212913.5|213065.9|212915.9|213066.1|212916.1|213060.1|212910.1|20
1638528850000|2021-12-03 10:54:10|213070.2|212920.2|213074|212924|213074|212924|213069.1|212919.1|20
1638528860000|2021-12-03 10:54:20|213074.3|212924.3|213013.3|212963.3|213074.8|212966.1|213010.5|212920.8|21
1638528870000|2021-12-03 10:54:30|213059.4|212909.4|213058.7|212908.7|213061|212911|213055.2|212905.2|22
1638528880000|2021-12-03 10:54:40|213055|212905|213071.9|212921.9|213072.9|212972.6|213004.5|212905|27
1638528890000|2021-12-03 10:54:50|213073.2|212923.2|213018.4|212968.4|213075.1|212976.3|213018.4|212922.4|12
1638528900000|2021-12-03 10:55:00|213069.8|212919.8|213066|212916|213086.9|212974.5|213019.8|212913.3|28
1638528910000|2021-12-03 10:55:10|213103.8|212953.8|213076.7|212926.7|213103.8|212953.8|213067.4|212917.4|26
1638528920000|2021-12-03 10:55:20|213080.6|212930.6|213077.6|212927.6|213081|212931|213076.5|212926.5|15
1638528930000|2021-12-03 10:55:30|213077.5|212927.5|213066.2|212916.2|213078.6|212928.6|213065.9|212915.9|15
1638528940000|2021-12-03 10:55:40|213071.1|212921.1|213070.3|212920.3|213073.5|212923.5|213063.2|212913.2|20
1638528950000|2021-12-03 10:55:50|213070.8|212920.8|213071.3|212921.3|213078.5|212928.5|213069.5|212919.5|22
1638528960000|2021-12-03 10:56:00|213072.3|212922.3|213075.2|212925.2|213075.3|212925.3|213072|212922|18
1638528970000|2021-12-03 10:56:10|213075|212925|213057.4|212907.4|213075|212925|213045.5|212895.5|23
1638528980000|2021-12-03 10:56:20|213056|212906|213066|212916|213071.3|212921.3|213056|212906|13
1638528990000|2021-12-03 10:56:30|213068.5|212918.5|213069.7|212919.7|213069.8|212919.8|213067.8|212917.8|11
1638529000000|2021-12-03 10:56:40|213068.7|212918.7|213068.3|212918.3|213073|212923|213058.7|212908.7|16
1638529010000|2021-12-03 10:56:50|213072.8|212922.8|213062.4|212912.4|213072.8|212922.8|213049.9|212899.9|22
1638529020000|2021-12-03 10:57:00|213057.8|212907.8|213061.5|212911.5|213062.4|212912.4|213057.1|212907.1|17
1638529030000|2021-12-03 10:57:10|213063.5|212913.5|213063.7|212913.7|213064.3|212914.3|213059.6|212909.6|9
1638529040000|2021-12-03 10:57:20|213057.5|212907.5|213009.7|212959.7|213064.1|212960.4|213009|212898.5|21
1638529050000|2021-12-03 10:57:30|213011|212961|213008.7|212958.7|213056|212961|213000.6|212884|24
1638529060000|2021-12-03 10:57:40|213007.1|212957.1|213000.7|212950.7|213060.2|212958.7|212992.6|212900.9|25
1638529070000|2021-12-03 10:57:50|212999.5|212949.5|213050.6|212900.6|213068.1|212949.5|212999.5|212890.6|24
1638529080000|2021-12-03 10:58:00|213056|212906|213068.9|212918.9|213069.7|212919.7|213054.3|212904.3|28
1638529090000|2021-12-03 10:58:10|213069.3|212919.3|213034.4|212984.4|213086.8|213007.9|213022.5|212919.3|34
1638529100000|2021-12-03 10:58:20|213064.4|212914.4|213082|212932|213082.8|212985.6|213034.8|212914.4|18
1638529110000|2021-12-03 10:58:30|213081.4|212931.4|213026.4|212976.4|213087.1|212976.4|213023.6|212926.9|20
1638529120000|2021-12-03 10:58:40|213031.3|212981.3|213075.4|212925.4|213078.2|212981.3|213024.1|212916.8|28
1638529130000|2021-12-03 10:58:50|213063.5|212913.5|213071.5|212921.5|213072.9|212922.9|213052.3|212902.3|28
1638529140000|2021-12-03 10:59:00|213058.9|212908.9|213048|212898|213069.7|212919.7|213035.9|212885.9|23
1638529150000|2021-12-03 10:59:10|213052.6|212902.6|213047.8|212897.8|213054.4|212904.4|213046.3|212896.3|23
1638529160000|2021-12-03 10:59:20|213051.6|212901.6|213076.8|212926.8|213078.8|212928.8|213050.9|212900.9|28
1638529170000|2021-12-03 10:59:30|213076.6|212926.6|213070.8|212920.8|213079.8|212929.8|213065.9|212915.9|30
1638529180000|2021-12-03 10:59:40|213066.8|212916.8|213067.6|212917.6|213073.9|212974.9|213021.2|212893.1|23
1638529190000|2021-12-03 10:59:50|213066|212916|213054.5|212904.5|213071.3|212921.3|213054.3|212904.3|23
1638529200000|2021-12-03 11:00:00|213056|212906|213065|212915|213065|212915|213055.9|212905.9|23
1638529210000|2021-12-03 11:00:10|213066|212916|213008|212958|213067.3|212966|213006.8|212908|29
1638529220000|2021-12-03 11:00:20|213008.2|212958.2|213008.3|212858.3|213048.1|212958.3|213007.3|212858.2|32
1638529230000|2021-12-03 11:00:30|213009.6|212859.6|213013|212863|213013.5|212863.5|212998.8|212848.8|24
1638529240000|2021-12-03 11:00:40|213013.7|212863.7|213004.8|212854.8|213013.7|212863.7|213004.7|212854.7|21
1638529250000|2021-12-03 11:00:50|213005.9|212855.9|212992.1|212842.1|213009.8|212859.8|212992.1|212842.1|29
1638529260000|2021-12-03 11:01:00|212993.1|212843.1|212993.1|212843.1|212995|212845|212982.9|212832.9|32
1638529270000|2021-12-03 11:01:10|212993.3|212843.3|212996.3|212846.3|212997|212847|212993.3|212843.3|24
1638529280000|2021-12-03 11:01:20|212995.6|212845.6|213008.2|212858.2|213008.9|212858.9|212992.6|212842.6|33
1638529290000|2021-12-03 11:01:30|213004.3|212854.3|212985.1|212835.1|213007.1|212857.1|212983.9|212833.9|36
1638529300000|2021-12-03 11:01:40|212987.4|212837.4|212984.1|212834.1|212988.8|212838.8|212982.4|212832.4|34
1638529310000|2021-12-03 11:01:50|212984.7|212834.7|212983.1|212833.1|212991.5|212841.5|212981.4|212831.4|35
1638529320000|2021-12-03 11:02:00|212984.1|212834.1|212971.7|212821.7|212984.1|212872.8|212916|212819.7|36
1638529330000|2021-12-03 11:02:10|212971.9|212821.9|212979.9|212829.9|212980.9|212830.9|212970.4|212820.4|33
1638529340000|2021-12-03 11:02:20|212980.9|212830.9|212942.4|212892.4|212990.7|212892.4|212936.3|212828.3|31
1638529350000|2021-12-03 11:02:30|212940.4|212890.4|212930.9|212880.9|212940.4|212890.4|212928|212878|32
1638529360000|2021-12-03 11:02:40|212927.5|212877.5|212920.2|212870.2|212979.7|212878.4|212919.4|212817.8|36
1638529370000|2021-12-03 11:02:50|212920.9|212870.9|212913|212863|212924.6|212874.6|212913|212863|36
1638529380000|2021-12-03 11:03:00|212913.7|212863.7|212915.2|212865.2|212917.4|212867.4|212913.7|212863.7|29
1638529390000|2021-12-03 11:03:10|212915.3|212865.3|212975|212825|212979.2|212876.4|212913|212824|34
1638529400000|2021-12-03 11:03:20|212975.2|212825.2|212929.3|212879.3|212976.3|212885|212923.6|212825.2|36
1638529410000|2021-12-03 11:03:30|212932.6|212882.6|212930.2|212880.2|212937.7|212887.7|212930.1|212880.1|32
1638529420000|2021-12-03 11:03:40|212930.4|212880.4|212995.8|212845.8|212995.8|212899.9|212926.7|212845.8|26
1638529430000|2021-12-03 11:03:50|212996.9|212846.9|212943|212893|212996.9|212896.8|212939.6|212843|32
1638529440000|2021-12-03 11:04:00|212944.1|212894.1|212945.7|212895.7|212953.3|212903.3|212943.2|212893.2|31
1638529450000|2021-12-03 11:04:10|212947.1|212897.1|212951.5|212901.5|212952|212902|212947.1|212897.1|30
1638529460000|2021-12-03 11:04:20|212951.2|212901.2|212950.7|212900.7|212953.1|212903.1|212947.8|212897.8|28
1638529470000|2021-12-03 11:04:30|212950.2|212900.2|212951.1|212901.1|212958.5|212908.5|212942|212892|29
1638529480000|2021-12-03 11:04:40|212950.2|212900.2|212994.2|212844.2|213001.7|212901.7|212945.6|212842|34
1638529490000|2021-12-03 11:04:50|212993.4|212843.4|212950.8|212900.8|212999.2|212904.7|212941|212838.7|35
1638529500000|2021-12-03 11:05:00|212945.4|212895.4|212973.7|212923.7|213010|212925|212940.9|212851|37
1638529510000|2021-12-03 11:05:10|212968.4|212918.4|212964.2|212914.2|212971.9|212921.9|212963.9|212913.9|23
1638529520000|2021-12-03 11:05:20|212962.9|212912.9|213002.7|212852.7|213017.5|212914.4|212954.8|212852.7|29
1638529530000|2021-12-03 11:05:30|213007.6|212857.6|212995.9|212845.9|213011.8|212861.8|212992|212842|23
1638529540000|2021-12-03 11:05:40|213000.1|212850.1|213000.1|212850.1|213000.6|212850.6|212995.2|212845.2|20
1638529550000|2021-12-03 11:05:50|212999.3|212849.3|213001.2|212851.2|213003.9|212853.9|212999|212849|20
1638529560000|2021-12-03 11:06:00|213001.4|212851.4|213003.7|212853.7|213006.9|212856.9|212994.5|212844.5|16
1638529570000|2021-12-03 11:06:10|213003.3|212853.3|212957.8|212907.8|213007.3|212910.7|212957.8|212852.9|16
1638529580000|2021-12-03 11:06:20|212956.8|212906.8|212953.9|212903.9|212957|212907|212948.7|212898.7|10
1638529590000|2021-12-03 11:06:30|212955.2|212905.2|212981|212831|213016.7|212920|212933.7|212831|25
1638529600000|2021-12-03 11:06:40|212981.1|212831.1|212936.7|212886.7|212982.8|212887.5|212931.9|212831.1|29
1638529610000|2021-12-03 11:06:50|212935.6|212885.6|212933.6|212883.6|212937.2|212887.2|212929.9|212879.9|31
1638529620000|2021-12-03 11:07:00|212933.9|212883.9|212930.2|212880.2|212938.1|212888.1|212930.2|212880.2|26
1638529630000|2021-12-03 11:07:10|212931.8|212881.8|212934.9|212884.9|212936.3|212886.3|212929.5|212879.5|32
1638529640000|2021-12-03 11:07:20|212935.3|212885.3|212932.6|212882.6|212937.6|212887.6|212932.6|212882.6|28
1638529650000|2021-12-03 11:07:30|212933.6|212883.6|212935.6|212885.6|212936|212886|212930.5|212880.5|32
1638529660000|2021-12-03 11:07:40|212935.9|212885.9|212928.9|212878.9|212935.9|212885.9|212927.4|212877.4|26
1638529670000|2021-12-03 11:07:50|212929.4|212879.4|212931.4|212881.4|212932.8|212882.8|212928.8|212878.8|27
1638529680000|2021-12-03 11:08:00|212930.7|212880.7|212922.1|212872.1|212931|212881|212922.1|212872.1|31
1638529690000|2021-12-03 11:08:10|212921|212871|212925.2|212875.2|212926.5|212876.5|212919.7|212869.7|27
1638529700000|2021-12-03 11:08:20|212925.3|212875.3|212925.8|212875.8|212926.5|212876.5|212924.8|212874.8|25
1638529710000|2021-12-03 11:08:30|212926|212876|212919.3|212869.3|212926|212876|212919.3|212869.3|22
1638529720000|2021-12-03 11:08:40|212920.8|212870.8|212926|212876|212934.7|212884.7|212918.4|212868.4|33
1638529730000|2021-12-03 11:08:50|212926.1|212876.1|212920.7|212870.7|212926.1|212876.1|212919.3|212869.3|33
1638529740000|2021-12-03 11:09:00|212921|212871|212918.4|212868.4|212921|212871|212918.2|212868.2|24
1638529750000|2021-12-03 11:09:10|212917.9|212867.9|212921.1|212871.1|212934|212884|212916.6|212866.6|24
1638529760000|2021-12-03 11:09:20|212921.3|212871.3|212916.6|212866.6|212922.7|212872.7|212915.8|212865.8|25
1638529770000|2021-12-03 11:09:30|212917.1|212867.1|212914.5|212864.5|212918.9|212868.9|212912.7|212862.7|32
1638529780000|2021-12-03 11:09:40|212914.7|212864.7|212917.6|212867.6|212931.9|212881.9|212914.7|212864.7|28
1638529790000|2021-12-03 11:09:50|212917.8|212867.8|212906.9|212856.9|212917.9|212867.9|212905.3|212855.3|31
1638529800000|2021-12-03 11:10:00|212906.5|212856.5|212904.1|212854.1|212907.2|212857.2|212901.6|212851.6|29
1638529810000|2021-12-03 11:10:10|212904.5|212854.5|212900.5|212850.5|212906|212856|212900.5|212850.5|18
1638529820000|2021-12-03 11:10:20|212902.1|212852.1|212902.1|212852.1|212903.7|212853.7|212898.4|212848.4|19
1638529830000|2021-12-03 11:10:30|212902.7|212852.7|212900.9|212850.9|212904.5|212854.5|212898.4|212848.4|23
1638529840000|2021-12-03 11:10:40|212900.2|212850.2|212948.8|212798.8|212948.9|212850.6|212897.9|212794.6|18
1638529850000|2021-12-03 11:10:50|212948.4|212798.4|212949.8|212799.8|212951.8|212801.8|212946.9|212796.9|18
1638529860000|2021-12-03 11:11:00|212951.1|212801.1|212932.1|212882.1|212955|212882.1|212901.4|212801.1|34
1638529870000|2021-12-03 11:11:10|212923|212873|212964|212814|212965.1|212873|212912.8|212812.7|33
1638529880000|2021-12-03 11:11:20|212963.8|212813.8|212963.6|212813.6|212964.7|212814.7|212962.6|212812.6|32
1638529890000|2021-12-03 11:11:30|212963.1|212813.1|212927.2|212877.2|212965.5|212880.4|212922.8|212813.1|31
1638529900000|2021-12-03 11:11:40|212928.8|212878.8|212968.2|212818.2|212983.8|212888.3|212927.4|212818.2|36
1638529910000|2021-12-03 11:11:50|212897.5|212847.5|212901.5|212851.5|212904.5|212854.5|212897.5|212847.5|27
1638529920000|2021-12-03 11:12:00|212901.2|212851.2|212903.5|212853.5|212905.5|212855.5|212897.8|212847.8|26
1638529930000|2021-12-03 11:12:10|212902.1|212852.1|212908.4|212858.4|212909.1|212859.1|212900.1|212850.1|24
1638529940000|2021-12-03 11:12:20|212908.2|212858.2|212908|212858|212908.6|212858.6|212907.5|212857.5|22
1638529950000|2021-12-03 11:12:30|212908.1|212858.1|212909.5|212859.5|212913|212863|212907.3|212857.3|24
1638529960000|2021-12-03 11:12:40|212909.1|212859.1|212908.4|212858.4|212914.3|212864.3|212907.6|212857.6|27
1638529970000|2021-12-03 11:12:50|212908.3|212858.3|213000.7|212850.7|213000.7|212901.5|212907.4|212850.7|33
1638529980000|2021-12-03 11:13:00|212998.1|212848.1|212998.9|212848.9|212999.3|212849.3|212995.2|212845.2|26
1638529990000|2021-12-03 11:13:10|212998.5|212848.5|212998.1|212848.1|212998.8|212848.8|212997.4|212847.4|15
1638530000000|2021-12-03 11:13:20|212997.4|212847.4|213001.3|212851.3|213004.5|212854.5|212997.4|212847.4|20
1638530010000|2021-12-03 11:13:30|213001.2|212851.2|213000.6|212850.6|213002.6|212852.6|213000.4|212850.4|20
1638530020000|2021-12-03 11:13:40|213000.9|212850.9|212999.6|212849.6|213001.7|212851.7|212999.3|212849.3|24
1638530030000|2021-12-03 11:13:50|213000.3|212850.3|212949.2|212899.2|213001|212899.2|212943|212844.5|31
1638530040000|2021-12-03 11:14:00|212947.1|212897.1|212946.9|212896.9|212948.4|212898.4|212946.7|212896.7|11
1638530050000|2021-12-03 11:14:10|212948.7|212898.7|212998.2|212848.2|212998.4|212898.7|212947|212845.9|15
1638530060000|2021-12-03 11:14:20|212998.3|212848.3|212973.8|212823.8|212998.3|212848.3|212973.8|212823.8|11
1638530070000|2021-12-03 11:14:30|212974.3|212824.3|212947.3|212897.3|212986.5|212897.3|212934.3|212823.5|30
1638530080000|2021-12-03 11:14:40|212947.6|212897.6|212988|212938|213034.8|212940|212947.6|212854.7|23
1638530090000|2021-12-03 11:14:50|212989.4|212939.4|213049.9|212899.9|213051.7|212939.6|212987.2|212892|23
1638530100000|2021-12-03 11:15:00|213048.2|212898.2|213050.6|212900.6|213052.3|212902.3|213048.2|212898.2|20
1638530110000|2021-12-03 11:15:10|213051.3|212901.3|213048.9|212898.9|213051.3|212901.3|213047.8|212897.8|20
1638530120000|2021-12-03 11:15:20|213049.9|212899.9|213049.9|212899.9|213052.5|212902.5|213049.8|212899.8|18
1638530130000|2021-12-03 11:15:30|213051|212901|213052.3|212902.3|213052.8|212902.8|213050.4|212900.4|17
1638530140000|2021-12-03 11:15:40|213049.9|212899.9|213048.2|212898.2|213052|212902|213045.9|212895.9|19
1638530150000|2021-12-03 11:15:50|213048.1|212898.1|213050.5|212900.5|213051.7|212901.7|213046.3|212896.3|19
1638530160000|2021-12-03 11:16:00|213051.3|212901.3|213051.8|212901.8|213052.2|212902.2|213049.6|212899.6|11
1638530170000|2021-12-03 11:16:10|213052.5|212902.5|213051.1|212901.1|213053.3|212903.3|213051.1|212901.1|11
1638530180000|2021-12-03 11:16:20|213051.9|212901.9|213054.6|212904.6|213056.1|212906.1|213051.7|212901.7|13
1638530190000|2021-12-03 11:16:30|213055|212905|213052.3|212902.3|213058.1|212908.1|213052.3|212902.3|25
1638530200000|2021-12-03 11:16:40|213056|212906|213056.3|212906.3|213060.3|212910.3|213047.5|212897.5|21
1638530210000|2021-12-03 11:16:50|213053|212903|213049.2|212899.2|213056.5|212906.5|213048.7|212898.7|15
1638530220000|2021-12-03 11:17:00|213049.1|212899.1|213051.4|212901.4|213053.4|212903.4|213049.1|212899.1|21
1638530230000|2021-12-03 11:17:10|213050.5|212900.5|213053.5|212903.5|213054.2|212904.2|213049.4|212899.4|28
1638530240000|2021-12-03 11:17:20|213052.8|212902.8|213056.2|212906.2|213056.2|212906.2|213050.3|212900.3|18
1638530250000|2021-12-03 11:17:30|213055.8|212905.8|213058.6|212908.6|213063.9|212913.9|213052.5|212902.5|24
1638530260000|2021-12-03 11:17:40|213052.8|212902.8|213048|212898|213052.8|212902.8|213039.9|212889.9|22
1638530270000|2021-12-03 11:17:50|213049.4|212899.4|213043|212893|213049.6|212899.6|213041.4|212891.4|8
1638530280000|2021-12-03 11:18:00|213043.9|212893.9|213048.3|212898.3|213048.3|212898.3|213043.9|212893.9|14
1638530290000|2021-12-03 11:18:10|213045.6|212895.6|213026|212876|213052.8|212902.8|213022.8|212872.8|24
1638530300000|2021-12-03 11:18:20|213026.9|212876.9|212984.3|212834.3|213029|212879|212982.1|212832.1|33
1638530310000|2021-12-03 11:18:30|212985.1|212835.1|212964.5|212814.5|212985.1|212835.1|212962|212812|25
1638530320000|2021-12-03 11:18:40|212963.7|212813.7|212964|212814|212964.9|212814.9|212960.2|212810.2|15
1638530330000|2021-12-03 11:18:50|212963.4|212813.4|212957.8|212807.8|212963.4|212813.4|212955.7|212805.7|20
1638530340000|2021-12-03 11:19:00|212957.5|212807.5|212953.4|212803.4|212958.2|212808.2|212951|212801|20
1638530350000|2021-12-03 11:19:10|212953.5|212803.5|212948.9|212798.9|212953.5|212803.5|212947.9|212797.9|17
1638530360000|2021-12-03 11:19:20|212950.1|212800.1|212949.3|212799.3|212953.2|212803.2|212949|212799|14
1638530370000|2021-12-03 11:19:30|212949.1|212799.1|212838|212788|212949.1|212808.6|212833.5|212783.5|30
1638530380000|2021-12-03 11:19:40|212845.4|212795.4|212839.5|212789.5|212845.4|212795.4|212837.7|212787.7|22
1638530390000|2021-12-03 11:19:50|212839.4|212789.4|212865.7|212815.7|212869.2|212819.2|212838.6|212788.6|27
1638530400000|2021-12-03 11:20:00|212863.7|212813.7|212860.4|212810.4|212865.2|212815.2|212859.3|212809.3|29
1638530410000|2021-12-03 11:20:10|212860|212810|212859.8|212809.8|212860.8|212810.8|212859.3|212809.3|20
1638530420000|2021-12-03 11:20:20|212859.6|212809.6|212862.1|212812.1|212862.4|212812.4|212859.6|212809.6|17
1638530430000|2021-12-03 11:20:30|212862.6|212812.6|212859.6|212809.6|212868.2|212818.2|212859.6|212809.6|23
1638530440000|2021-12-03 11:20:40|212859.5|212809.5|212859.5|212809.5|212862.1|212812.1|212859.3|212809.3|20
1638530450000|2021-12-03 11:20:50|212858.3|212808.3|212834.6|212684.6|212861.5|212811.5|212832.4|212682.4|25
1638530460000|2021-12-03 11:21:00|212832.7|212682.7|212839.2|212689.2|212856.9|212706.9|212831.7|212681.7|29
1638530470000|2021-12-03 11:21:10|212842.3|212692.3|212848.1|212698.1|212852.1|212702.1|212834.8|212684.8|25
1638530480000|2021-12-03 11:21:20|212847.9|212697.9|212846.5|212696.5|212848.6|212698.6|212845.6|212695.6|12
1638530490000|2021-12-03 11:21:30|212848.1|212698.1|212801.8|212751.8|212848.5|212752.8|212794.1|212697.2|25
1638530500000|2021-12-03 11:21:40|212801.6|212751.6|212853.4|212703.4|212853.4|212754.3|212801.1|212703.4|15
1638530510000|2021-12-03 11:21:50|212852.8|212702.8|212855|212705|212855|212705|212852.7|212702.7|14
1638530520000|2021-12-03 11:22:00|212858.5|212708.5|212801|212651|212858.9|212710|212760|212647|35
1638530530000|2021-12-03 11:22:10|212800.7|212650.7|212800.9|212650.9|212802.3|212652.3|212797.5|212647.5|14
1638530540000|2021-12-03 11:22:20|212750.7|212700.7|212804.3|212654.3|212807.5|212703|212749.1|212654.3|25
1638530550000|2021-12-03 11:22:30|212804.8|212654.8|212751.6|212701.6|212805.1|212704.6|212747.6|212649.6|16
1638530560000|2021-12-03 11:22:40|212752|212702|212751.7|212701.7|212752|212702|212751|212701|10
1638530570000|2021-12-03 11:22:50|212748|212698|212751|212701|212751|212701|212744.8|212694.8|24
1638530580000|2021-12-03 11:23:00|212747.8|212697.8|212801.1|212651.1|212802|212700.7|212747.5|212650.9|19
1638530590000|2021-12-03 11:23:10|212800.8|212650.8|212801.8|212651.8|212804.8|212654.8|212798.6|212648.6|26
1638530600000|2021-12-03 11:23:20|212801.1|212651.1|212745.6|212695.6|212801.5|212695.6|212742.5|212647|23
1638530610000|2021-12-03 11:23:30|212744.5|212694.5|212801.1|212651.1|212811.2|212694.5|212744.5|212645.5|26
1638530620000|2021-12-03 11:23:40|212801.2|212651.2|212756.3|212706.3|212801.5|212707.3|212750.6|212648.7|21
1638530630000|2021-12-03 11:23:50|212755.9|212705.9|212792.6|212642.6|212805.5|212705.9|212755.9|212639.9|21
1638530640000|2021-12-03 11:24:00|212791.9|212641.9|212791.3|212641.3|212794.3|212644.3|212787.9|212637.9|26
1638530650000|2021-12-03 11:24:10|212790|212640|212770.2|212620.2|212790|212640|212767.3|212617.3|17
1638530660000|2021-12-03 11:24:20|212776.7|212626.7|212777|212627|212778.1|212628.1|212772.8|212622.8|19
1638530670000|2021-12-03 11:24:30|212776.3|212626.3|212772.2|212622.2|212776.4|212626.4|212771.8|212621.8|16
1638530680000|2021-12-03 11:24:40|212725.6|212675.6|212728.9|212678.9|212730.5|212680.5|212722|212672|29
1638530690000|2021-12-03 11:24:50|212723.2|212673.2|212779.5|212629.5|212781.5|212679.7|212723.2|212626.3|27
1638530700000|2021-12-03 11:25:00|212779.6|212629.6|212775.6|212625.6|212781.3|212631.3|212775.6|212625.6|31
1638530710000|2021-12-03 11:25:10|212776.6|212626.6|212784.1|212634.1|212784.1|212681.8|212731.8|212622.5|30
1638530720000|2021-12-03 11:25:20|212784.8|212634.8|212791.4|212641.4|212797|212691.6|212732|212628.1|27
1638530730000|2021-12-03 11:25:30|212798.3|212648.3|212743.7|212693.7|212798.3|212697.4|212741.1|212640.9|40
1638530740000|2021-12-03 11:25:40|212741|212691|212744.3|212694.3|212746.9|212696.9|212740.9|212690.9|40
1638530750000|2021-12-03 11:25:50|212742|212692|212673.7|212523.7|212745.7|212695.7|212632.6|212518.2|36
1638530760000|2021-12-03 11:26:00|212670.8|212520.8|212661.7|212511.7|212675.8|212525.8|212654.2|212504.2|25
1638530770000|2021-12-03 11:26:10|212657.9|212507.9|212636.8|212486.8|212657.9|212541.8|212591.8|212484.4|29
1638530780000|2021-12-03 11:26:20|212637.2|212487.2|212642|212492|212656.4|212506.4|212637|212487|23
1638530790000|2021-12-03 11:26:30|212645.1|212495.1|212597.9|212547.9|212648.3|212547.9|212594|212495.1|21
1638530800000|2021-12-03 11:26:40|212598|212548|212584.4|212534.4|212649.4|212548|212581.8|212491|23
1638530810000|2021-12-03 11:26:50|212584.5|212534.5|212582|212532|212584.7|212534.7|212578.8|212528.8|23
1638530820000|2021-12-03 11:27:00|212581.7|212531.7|212592.8|212542.8|212649.2|212551.2|212581.7|212497.6|25
1638530830000|2021-12-03 11:27:10|212592.9|212542.9|212648.1|212498.1|212649.3|212553.8|212592.9|212497.1|22
1638530840000|2021-12-03 11:27:20|212649|212499|212588.7|212538.7|212652.5|212538.7|212585.9|212495|21
1638530850000|2021-12-03 11:27:30|212587.7|212537.7|212588.6|212538.6|212589.5|212539.5|212583.3|212533.3|24
1638530860000|2021-12-03 11:27:40|212589.3|212539.3|212592.9|212542.9|212592.9|212542.9|212588.1|212538.1|20
1638530870000|2021-12-03 11:27:50|212605.1|212555.1|212608.9|212558.9|212612|212562|212605.1|212555.1|21
1638530880000|2021-12-03 11:28:00|212610.6|212560.6|212652.8|212602.8|212669.5|212619.5|212610.1|212560.1|30
1638530890000|2021-12-03 11:28:10|212653.2|212603.2|212620.1|212570.1|212675.9|212603.2|212616.7|212516.5|34
1638530900000|2021-12-03 11:28:20|212619.3|212569.3|212624.2|212574.2|212626.5|212576.5|212618.3|212568.3|21
1638530910000|2021-12-03 11:28:30|212625.3|212575.3|212620.3|212570.3|212625.7|212575.7|212619.6|212569.6|17
1638530920000|2021-12-03 11:28:40|212619.5|212569.5|212622|212572|212622.6|212572.6|212618.1|212568.1|19
1638530930000|2021-12-03 11:28:50|212621.8|212571.8|212623.8|212573.8|212625.8|212575.8|212618.6|212568.6|20
1638530940000|2021-12-03 11:29:00|212623.4|212573.4|212622.4|212572.4|212628|212578|212622.4|212572.4|25
1638530950000|2021-12-03 11:29:10|212622.1|212572.1|212620.5|212570.5|212623.1|212573.1|212620.3|212570.3|13
1638530960000|2021-12-03 11:29:20|212620.9|212570.9|212622.2|212572.2|212623.1|212573.1|212618.3|212568.3|8
1638530970000|2021-12-03 11:29:30|212621.8|212571.8|212622.6|212572.6|212623.1|212573.1|212621.8|212571.8|10
1638530980000|2021-12-03 11:29:40|212622.7|212572.7|212622.5|212572.5|212625.1|212575.1|212621.7|212571.7|13
1638530990000|2021-12-03 11:29:50|212622.8|212572.8|212669.8|212519.8|212670.7|212574|212621.3|212519|18
1638531000000|2021-12-03 11:30:00|212667.8|212517.8|212639.3|212489.3|212669.7|212519.7|212637.9|212487.9|31
1638531010000|2021-12-03 11:30:10|212638.6|212488.6|212639.7|212489.7|212639.8|212489.8|212636.5|212486.5|20
1638531020000|2021-12-03 11:30:20|212638.9|212488.9|212641.9|212491.9|212643|212493|212637.8|212487.8|25
1638531030000|2021-12-03 11:30:30|212642.1|212492.1|212646.1|212496.1|212646.4|212496.4|212642.1|212492.1|18
1638531040000|2021-12-03 11:30:40|212645.3|212495.3|212638.6|212488.6|212646|212496|212631.9|212481.9|25
1638531050000|2021-12-03 11:30:50|212637.8|212487.8|212632.1|212482.1|212640.1|212490.1|212632.1|212482.1|20
1638531060000|2021-12-03 11:31:00|212633.3|212483.3|212636.2|212486.2|212637.6|212487.6|212633.1|212483.1|20
1638531070000|2021-12-03 11:31:10|212636.1|212486.1|212586.9|212536.9|212637.5|212537.4|212585.4|212482.2|16
1638531080000|2021-12-03 11:31:20|212587.6|212537.6|212588|212538|212589.4|212539.4|212585.4|212535.4|20
1638531090000|2021-12-03 11:31:30|212588.1|212538.1|212582.6|212532.6|212590.7|212540.7|212581.8|212531.8|16
1638531100000|2021-12-03 11:31:40|212581.9|212531.9|212586.4|212536.4|212592.5|212542.5|212581.3|212531.3|23
1638531110000|2021-12-03 11:31:50|212586.7|212536.7|212590.2|212540.2|212590.9|212540.9|212583.2|212533.2|23
1638531120000|2021-12-03 11:32:00|212590.3|212540.3|212590.1|212540.1|212591.9|212541.9|212589.6|212539.6|16
1638531130000|2021-12-03 11:32:10|212590.2|212540.2|212593.1|212543.1|212593.1|212543.1|212590.2|212540.2|17
1638531140000|2021-12-03 11:32:20|212593.4|212543.4|212592.9|212542.9|212595.7|212545.7|212587.2|212537.2|22
1638531150000|2021-12-03 11:32:30|212594.2|212544.2|212584.4|212534.4|212594.6|212544.6|212584.4|212534.4|12
1638531160000|2021-12-03 11:32:40|212585.9|212535.9|212581.8|212531.8|212590.7|212540.7|212576.6|212526.6|27
1638531170000|2021-12-03 11:32:50|212580.1|212530.1|212580|212530|212583|212533|212577|212527|28
1638531180000|2021-12-03 11:33:00|212579.6|212529.6|212582|212532|212583.4|212533.4|212578.7|212528.7|20
1638531190000|2021-12-03 11:33:10|212582.4|212532.4|212585.3|212535.3|212586.3|212536.3|212582|212532|16
1638531200000|2021-12-03 11:33:20|212581.8|212531.8|212575.5|212525.5|212588|212538|212572.5|212522.5|25
1638531210000|2021-12-03 11:33:30|212574.1|212524.1|212553.9|212503.9|212574.1|212524.1|212544.2|212494.2|20
1638531220000|2021-12-03 11:33:40|212551.5|212501.5|212554.6|212504.6|212557.4|212507.4|212550.3|212500.3|17
1638531230000|2021-12-03 11:33:50|212554.2|212504.2|212569.7|212519.7|212569.7|212519.7|212554.2|212504.2|25
1638531240000|2021-12-03 11:34:00|212568.9|212518.9|212581|212531|212582.4|212532.4|212565.2|212515.2|26
1638531250000|2021-12-03 11:34:10|212585|212535|212583.9|212533.9|212585.4|212535.4|212582.1|212532.1|15
1638531260000|2021-12-03 11:34:20|212584|212534|212606.3|212556.3|212610|212560|212583.8|212533.8|22
1638531270000|2021-12-03 11:34:30|212608.7|212558.7|212619.2|212569.2|212625.7|212575.7|212607.9|212557.9|33
1638531280000|2021-12-03 11:34:40|212622.8|212572.8|212614.8|212564.8|212622.8|212572.8|212614.8|212564.8|28
1638531290000|2021-12-03 11:34:50|212614.9|212564.9|212615.7|212565.7|212616.5|212566.5|212611.4|212561.4|15
1638531300000|2021-12-03 11:35:00|212616.5|212566.5|212617.5|212567.5|212619.7|212569.7|212616.5|212566.5|19
1638531310000|2021-12-03 11:35:10|212623.3|212573.3|212617.5|212567.5|212623.7|212573.7|212617.5|212567.5|13
1638531320000|2021-12-03 11:35:20|212613.8|212563.8|212614.1|212564.1|212670.2|212565.9|212607.2|212515.7|21
1638531330000|2021-12-03 11:35:30|212613.8|212563.8|212619|212569|212619.7|212569.7|212612.3|212562.3|19
1638531340000|2021-12-03 11:35:40|212618|212568|212616|212566|212618.3|212568.3|212612.9|212562.9|24
1638531350000|2021-12-03 11:35:50|212616.4|212566.4|212618.9|212568.9|212618.9|212568.9|212615.2|212565.2|11
1638531360000|2021-12-03 11:36:00|212617.4|212567.4|212738.6|212588.6|212754.3|212660.6|212615.9|212565.9|29
1638531370000|2021-12-03 11:36:10|212738.9|212588.9|212746|212596|212751.8|212601.8|212738.9|212588.9|25
1638531380000|2021-12-03 11:36:20|212745.2|212595.2|212747.7|212597.7|212749|212599|212742.4|212592.4|23
1638531390000|2021-12-03 11:36:30|212748.8|212598.8|212749.5|212599.5|212750.3|212600.3|212746|212596|16
1638531400000|2021-12-03 11:36:40|212749.2|212599.2|212748.5|212598.5|212749.7|212599.7|212746.6|212596.6|11
1638531410000|2021-12-03 11:36:50|212751.7|212601.7|212707.8|212657.8|212752.1|212663.8|212700.4|212598.4|23
1638531420000|2021-12-03 11:37:00|212708|212658|212745.8|212595.8|212746.9|212658|212695.2|212591.9|29
1638531430000|2021-12-03 11:37:10|212744.4|212594.4|212749.9|212599.9|212751.5|212601.5|212744.4|212594.4|17
1638531440000|2021-12-03 11:37:20|212749.8|212599.8|212748.8|212598.8|212751.5|212601.5|212748.4|212598.4|12
1638531450000|2021-12-03 11:37:30|212752.3|212602.3|212751.6|212601.6|212756.4|212606.4|212751.6|212601.6|12
1638531460000|2021-12-03 11:37:40|212750.9|212600.9|212754|212604|212755.4|212605.4|212749|212599|20
1638531470000|2021-12-03 11:37:50|212752.7|212602.7|212750|212600|212753.3|212603.3|212748|212598|11
1638531480000|2021-12-03 11:38:00|212750.6|212600.6|212702.4|212652.4|212750.6|212657.1|212700.2|212588.1|21
1638531490000|2021-12-03 11:38:10|212702.5|212652.5|212706.5|212656.5|212708.9|212658.9|212702.5|212652.5|10
1638531500000|2021-12-03 11:38:20|212704.4|212654.4|212706.6|212656.6|212707.7|212657.7|212704.4|212654.4|10
1638531510000|2021-12-03 11:38:30|212708.3|212658.3|212708.3|212658.3|212708.7|212658.7|212706.9|212656.9|13
1638531520000|2021-12-03 11:38:40|212709.6|212659.6|212706.2|212656.2|212709.6|212659.6|212703.6|212653.6|15
1638531530000|2021-12-03 11:38:50|212705.1|212655.1|212703.7|212653.7|212705.8|212655.8|212703.3|212653.3|15
1638531540000|2021-12-03 11:39:00|212702.9|212652.9|212704.1|212654.1|212707|212657|212702.9|212652.9|12
1638531550000|2021-12-03 11:39:10|212705.1|212655.1|212701.9|212651.9|212706.4|212656.4|212700.6|212650.6|11
1638531560000|2021-12-03 11:39:20|212701.1|212651.1|212704.6|212654.6|212707.1|212657.1|212701.1|212651.1|13
1638531570000|2021-12-03 11:39:30|212709.2|212659.2|212711.1|212661.1|212755|212661.1|212706.4|212594.2|12
1638531580000|2021-12-03 11:39:40|212707|212657|212746.4|212596.4|212748.3|212660.2|212706.4|212591.8|14
1638531590000|2021-12-03 11:39:50|212748|212598|212749.3|212599.3|212751.8|212601.8|212744.5|212594.5|19
1638531600000|2021-12-03 11:40:00|212749.1|212599.1|212702.5|212652.5|212749.7|212655.8|212701.8|212598.5|15
1638531610000|2021-12-03 11:40:10|212703.2|212653.2|212744.7|212594.7|212744.7|212654|212700.9|212584.9|22
1638531620000|2021-12-03 11:40:20|212743.3|212593.3|212749.2|212599.2|212755.6|212605.6|212739.1|212589.1|25
1638531630000|2021-12-03 11:40:30|212746.8|212596.8|212735|212585|212748.7|212598.7|212733.4|212583.4|15
1638531640000|2021-12-03 11:40:40|212735.3|212585.3|212734.8|212584.8|212736.7|212586.7|212732.7|212582.7|25
1638531650000|2021-12-03 11:40:50|212735.6|212585.6|212742.2|212592.2|212742.2|212592.2|212732.6|212582.6|18
1638531660000|2021-12-03 11:41:00|212741.8|212591.8|212690.8|212640.8|212745.7|212647.1|212690.5|212591.8|21
1638531670000|2021-12-03 11:41:10|212733.2|212583.2|212735|212585|212738.6|212588.6|212732.3|212582.3|20
1638531680000|2021-12-03 11:41:20|212742.4|212592.4|212733.6|212583.6|212742.4|212592.4|212727.8|212577.8|21
1638531690000|2021-12-03 11:41:30|212737.1|212587.1|212729|212579|212737.1|212587.1|212727.2|212577.2|22
1638531700000|2021-12-03 11:41:40|212726.5|212576.5|212727.8|212577.8|212729.5|212579.5|212726.4|212576.4|12
1638531710000|2021-12-03 11:41:50|212728.5|212578.5|212740|212590|212742.1|212592.1|212728.5|212578.5|20
1638531720000|2021-12-03 11:42:00|212739.9|212589.9|212742.6|212592.6|212753.4|212603.4|212737.9|212587.9|22
1638531730000|2021-12-03 11:42:10|212742.9|212592.9|212750.9|212600.9|212751.6|212601.6|212742.9|212592.9|14
1638531740000|2021-12-03 11:42:20|212750.6|212600.6|212700|212650|212753.7|212653.4|212694.4|212587.7|19
1638531750000|2021-12-03 11:42:30|212744.5|212594.5|212692.8|212542.8|212744.5|212654|212687.8|212537.8|29
1638531760000|2021-12-03 11:42:40|212692.4|212542.4|212647.3|212597.3|212708.4|212604.5|212644.1|212540.6|14
1638531770000|2021-12-03 11:42:50|212680.2|212530.2|212667.7|212517.7|212680.2|212530.2|212661.9|212511.9|26
1638531780000|2021-12-03 11:43:00|212669.9|212519.9|212669.5|212519.5|212670|212520|212668.2|212518.2|17
1638531790000|2021-12-03 11:43:10|212668.5|212518.5|212666.1|212516.1|212670.4|212520.4|212663|212513|18
1638531800000|2021-12-03 11:43:20|212667.2|212517.2|212673.2|212523.2|212677.8|212574.9|212623.3|212516|19
1638531810000|2021-12-03 11:43:30|212672.8|212522.8|212668.4|212518.4|212677|212527|212668.4|212518.4|16
1638531820000|2021-12-03 11:43:40|212666.8|212516.8|212677.5|212527.5|212677.8|212527.8|212666.8|212516.8|12
1638531830000|2021-12-03 11:43:50|212673|212523|212671.1|212521.1|212674.7|212524.7|212665.1|212515.1|18
1638531840000|2021-12-03 11:44:00|212670.9|212520.9|212661.6|212511.6|212670.9|212520.9|212656.2|212506.2|27
1638531850000|2021-12-03 11:44:10|212664.2|212514.2|212665.6|212515.6|212667|212517|212662.8|212512.8|21
1638531860000|2021-12-03 11:44:20|212665|212515|212615.5|212565.5|212669.8|212578.5|212613.2|212513.7|24
1638531870000|2021-12-03 11:44:30|212618.8|212568.8|212667.9|212517.9|212670.8|212571.7|212612.5|212515.5|25
1638531880000|2021-12-03 11:44:40|212668.5|212518.5|212659.7|212509.7|212668.5|212518.5|212658.7|212508.7|24
1638531890000|2021-12-03 11:44:50|212658.8|212508.8|212659.1|212509.1|212666.2|212516.2|212657|212507|30
1638531900000|2021-12-03 11:45:00|212660.2|212510.2|212665.1|212515.1|212665.7|212515.7|212658.8|212508.8|23
1638531910000|2021-12-03 11:45:10|212663.9|212513.9|212614.2|212564.2|212669.3|212565.8|212612.4|212511.8|31
1638531920000|2021-12-03 11:45:20|212613.9|212563.9|212621.7|212571.7|212623.1|212573.1|212613.9|212563.9|25
1638531930000|2021-12-03 11:45:30|212622.2|212572.2|212618.5|212568.5|212623.8|212573.8|212618.2|212568.2|15
1638531940000|2021-12-03 11:45:40|212617.6|212567.6|212619|212569|212619.7|212569.7|212616.2|212566.2|20
1638531950000|2021-12-03 11:45:50|212618.2|212568.2|212614.4|212564.4|212618.9|212568.9|212613.8|212563.8|22
1638531960000|2021-12-03 11:46:00|212623.2|212573.2|212627.5|212577.5|212629.5|212579.5|212623.2|212573.2|23
1638531970000|2021-12-03 11:46:10|212626.3|212576.3|212624.9|212574.9|212628|212578|212624.6|212574.6|14
1638531980000|2021-12-03 11:46:20|212626.1|212576.1|212625.4|212575.4|212626.4|212576.4|212625.3|212575.3|11
1638531990000|2021-12-03 11:46:30|212625.6|212575.6|212627|212577|212634.3|212584.3|212622.1|212572.1|16
1638532000000|2021-12-03 11:46:40|212627.1|212577.1|212625|212575|212627.1|212577.1|212619.7|212569.7|9
1638532010000|2021-12-03 11:46:50|212626|212576|212689|212539|212690.9|212591.5|212626|212535.5|25
1638532020000|2021-12-03 11:47:00|212659.2|212609.2|212701|212551|212705|212617.2|212651.8|212551|35
1638532030000|2021-12-03 11:47:10|212701.7|212551.7|212699.7|212549.7|212704.7|212554.7|212698.9|212548.9|21
1638532040000|2021-12-03 11:47:20|212700.1|212550.1|212693.2|212543.2|212701.5|212551.5|212688.2|212538.2|34
1638532050000|2021-12-03 11:47:30|212692.2|212542.2|212703.5|212553.5|212708.8|212604.5|212648|212539.2|33
1638532060000|2021-12-03 11:47:40|212702.1|212552.1|212701.7|212551.7|212710.6|212560.6|212699|212549|31
1638532070000|2021-12-03 11:47:50|212702.7|212552.7|212699.9|212549.9|212706.3|212556.3|212699.3|212549.3|19
1638532080000|2021-12-03 11:48:00|212700.5|212550.5|212674.3|212524.3|212704|212554|212674.3|212524.3|21
1638532090000|2021-12-03 11:48:10|212667.7|212517.7|212669.6|212519.6|212671.4|212521.4|212658.9|212508.9|29
1638532100000|2021-12-03 11:48:20|212669.7|212519.7|212680|212530|212686.5|212536.5|212666.9|212516.9|29
1638532110000|2021-12-03 11:48:30|212681.4|212531.4|212684|212534|212685.4|212535.4|212680|212530|21
1638532120000|2021-12-03 11:48:40|212683.8|212533.8|212680.9|212530.9|212684.7|212534.7|212680.3|212530.3|20
1638532130000|2021-12-03 11:48:50|212680.6|212530.6|212677.8|212527.8|212685.1|212535.1|212671.5|212521.5|24
1638532140000|2021-12-03 11:49:00|212678.2|212528.2|212668.8|212518.8|212681.8|212531.8|212668.8|212518.8|21
1638532150000|2021-12-03 11:49:10|212668.4|212518.4|212668.5|212518.5|212669.6|212519.6|212666.6|212516.6|22
1638532160000|2021-12-03 11:49:20|212668.3|212518.3|212672.6|212522.6|212672.8|212522.8|212663.8|212513.8|28
1638532170000|2021-12-03 11:49:30|212674.8|212524.8|212660.3|212510.3|212674.8|212524.8|212659.4|212509.4|31
1638532180000|2021-12-03 11:49:40|212660.2|212510.2|212658.2|212508.2|212661.5|212511.5|212655.7|212505.7|24
1638532190000|2021-12-03 11:49:50|212657.9|212507.9|212659.9|212509.9|212662|212512|212656.6|212506.6|25
1638532200000|2021-12-03 11:50:00|212660|212510|212657.5|212507.5|212660|212510|212654.6|212504.6|25
1638532210000|2021-12-03 11:50:10|212658|212508|212659|212509|212660.7|212510.7|212654.5|212504.5|26
1638532220000|2021-12-03 11:50:20|212660.4|212510.4|212609|212559|212660.8|212561.9|212608.2|212505.9|26
1638532230000|2021-12-03 11:50:30|212608.5|212558.5|212606.5|212556.5|212611.3|212561.3|212606.5|212556.5|16
1638532240000|2021-12-03 11:50:40|212606.8|212556.8|212664.7|212514.7|212664.7|212558.7|212606.8|212506.5|24
1638532250000|2021-12-03 11:50:50|212666.5|212516.5|212666.8|212516.8|212682.5|212532.5|212664.2|212514.2|34
1638532260000|2021-12-03 11:51:00|212670.3|212520.3|212657.2|212507.2|212671.5|212521.5|212656.9|212506.9|25
1638532270000|2021-12-03 11:51:10|212659.6|212509.6|212659.3|212509.3|212659.7|212509.7|212657.8|212507.8|21
1638532280000|2021-12-03 11:51:20|212659.8|212509.8|212603.6|212553.6|212659.9|212553.6|212601.9|212500.7|31
1638532290000|2021-12-03 11:51:30|212601.6|212551.6|212599|212549|212602.7|212552.7|212596.7|212546.7|24
1638532300000|2021-12-03 11:51:40|212601.1|212551.1|212599.9|212549.9|212603.6|212553.6|212591.8|212541.8|27
1638532310000|2021-12-03 11:51:50|212599.5|212549.5|212598.8|212548.8|212599.6|212549.6|212593.7|212543.7|24
1638532320000|2021-12-03 11:52:00|212598.9|212548.9|212626.2|212576.2|212631.2|212581.2|212597.4|212547.4|22
1638532330000|2021-12-03 11:52:10|212623.4|212573.4|212625.6|212575.6|212626.8|212576.8|212623|212573|20
1638532340000|2021-12-03 11:52:20|212625.2|212575.2|212610.3|212560.3|212677.8|212575.2|212609.3|212519.3|28
1638532350000|2021-12-03 11:52:30|212608.9|212558.9|212607.6|212557.6|212612.4|212562.4|212606|212556|18
1638532360000|2021-12-03 11:52:40|212609.7|212559.7|212606.2|212556.2|212610.2|212560.2|212606.2|212556.2|14
1638532370000|2021-12-03 11:52:50|212607.5|212557.5|212609.5|212559.5|212609.5|212559.5|212605.3|212555.3|14
1638532380000|2021-12-03 11:53:00|212610.1|212560.1|212614.4|212564.4|212615.5|212565.5|212608.9|212558.9|26
1638532390000|2021-12-03 11:53:10|212614.3|212564.3|212613.3|212563.3|212617.1|212567.1|212611.5|212561.5|17
1638532400000|2021-12-03 11:53:20|212614.1|212564.1|212607.5|212557.5|212614.1|212564.1|212603.8|212553.8|18
1638532410000|2021-12-03 11:53:30|212606.6|212556.6|212616.2|212566.2|212621.2|212571.2|212604.5|212554.5|22
1638532420000|2021-12-03 11:53:40|212616.8|212566.8|212613.8|212563.8|212620.4|212570.4|212613.8|212563.8|19
1638532430000|2021-12-03 11:53:50|212611.2|212561.2|212612.8|212562.8|212655.9|212564.2|212603.2|212505.9|27
1638532440000|2021-12-03 11:54:00|212613.9|212563.9|212613.3|212563.3|212620.6|212570.6|212610.8|212560.8|21
1638532450000|2021-12-03 11:54:10|212618.2|212568.2|212618.2|212568.2|212623.7|212573.7|212616|212566|21
1638532460000|2021-12-03 11:54:20|212618.1|212568.1|212619.8|212569.8|212627.2|212577.2|212615.8|212565.8|21
1638532470000|2021-12-03 11:54:30|212621.6|212571.6|212694.3|212544.3|212699|212599.7|212619.5|212544.3|21
1638532480000|2021-12-03 11:54:40|212695.2|212545.2|212693.1|212543.1|212697.5|212596.8|212640.3|212542.2|21
1638532490000|2021-12-03 11:54:50|212691.1|212541.1|212651.2|212601.2|212691.1|212602.5|212642.6|212541.1|30
1638532500000|2021-12-03 11:55:00|212650|212600|212617.5|212567.5|212683.5|212600.3|212611.1|212530.9|31
1638532510000|2021-12-03 11:55:10|212615.1|212565.1|212597.1|212547.1|212617.1|212567.1|212596.5|212546.5|28
1638532520000|2021-12-03 11:55:20|212594.9|212544.9|212604.6|212554.6|212604.6|212554.6|212593.9|212543.9|28
1638532530000|2021-12-03 11:55:30|212604.1|212554.1|212671.7|212521.7|212679.4|212579.4|212604.1|212520.3|32
1638532540000|2021-12-03 11:55:40|212671.3|212521.3|212618.2|212568.2|212671.9|212573.9|212617.6|212521.3|31
1638532550000|2021-12-03 11:55:50|212618|212568|212620.7|212570.7|212620.7|212570.7|212618|212568|27
1638532560000|2021-12-03 11:56:00|212621.6|212571.6|212612.8|212562.8|212621.6|212571.6|212608|212558|26
1638532570000|2021-12-03 11:56:10|212615.2|212565.2|212660.2|212510.2|212663.7|212570.4|212606.1|212510.2|28
1638532580000|2021-12-03 11:56:20|212663.1|212513.1|212660.3|212510.3|212663.1|212513.1|212656.5|212506.5|22
1638532590000|2021-12-03 11:56:30|212613.1|212563.1|212587.8|212537.8|212618.1|212568.1|212587.8|212537.8|26
1638532600000|2021-12-03 11:56:40|212587.7|212537.7|212590|212540|212591.9|212541.9|212587.7|212537.7|16
1638532610000|2021-12-03 11:56:50|212589.9|212539.9|212588.8|212538.8|212589.9|212539.9|212588.8|212538.8|8
1638532620000|2021-12-03 11:57:00|212588.9|212538.9|212585.6|212535.6|212599.9|212549.9|212585.6|212535.6|24
1638532630000|2021-12-03 11:57:10|212585.2|212535.2|212582.9|212532.9|212590.9|212540.9|212581.5|212531.5|17
1638532640000|2021-12-03 11:57:20|212583.4|212533.4|212587.4|212537.4|212588.8|212538.8|212582.2|212532.2|20
1638532650000|2021-12-03 11:57:30|212587|212537|212586.3|212536.3|212588.8|212538.8|212585.7|212535.7|17
1638532660000|2021-12-03 11:57:40|212585.7|212535.7|212585.3|212535.3|212586.8|212536.8|212585.3|212535.3|19
1638532670000|2021-12-03 11:57:50|212585|212535|212584.2|212534.2|212585.5|212535.5|212583.1|212533.1|17
1638532680000|2021-12-03 11:58:00|212585.3|212535.3|212586.8|212536.8|212586.9|212536.9|212584|212534|19
1638532690000|2021-12-03 11:58:10|212587.8|212537.8|212583.7|212533.7|212587.8|212537.8|212579.3|212529.3|8
1638532700000|2021-12-03 11:58:20|212583.8|212533.8|212573.4|212523.4|212583.8|212533.8|212571.3|212521.3|23
1638532710000|2021-12-03 11:58:30|212570.6|212520.6|212616.3|212466.3|212620|212525.7|212566.6|212461.2|25
1638532720000|2021-12-03 11:58:40|212613|212463|212550.6|212500.6|212618.1|212514.1|212549|212463|25
1638532730000|2021-12-03 11:58:50|212549|212499|212487.3|212437.3|212555.4|212505.4|212482.5|212432.5|28
1638532740000|2021-12-03 11:59:00|212488.4|212438.4|212484.8|212434.8|212488.4|212438.4|212480.8|212430.8|22
1638532750000|2021-12-03 11:59:10|212485.1|212435.1|212484.1|212434.1|212487.2|212437.2|212483.7|212433.7|17
1638532760000|2021-12-03 11:59:20|212484.9|212434.9|212483.2|212433.2|212486.9|212436.9|212482.8|212432.8|21
1638532770000|2021-12-03 11:59:30|212483.4|212433.4|212478.7|212428.7|212488.9|212438.9|212477.7|212427.7|25
1638532780000|2021-12-03 11:59:40|212478.3|212428.3|212478.6|212428.6|212484.7|212434.7|212478.3|212428.3|26
1638532790000|2021-12-03 11:59:50|212478.2|212428.2|212497.7|212447.7|212497.7|212447.7|212478.2|212428.2|26
1638532800000|2021-12-03 12:00:00|212489.5|212439.5|212479.8|212429.8|212494.5|212444.5|212478.5|212428.5|29
1638532810000|2021-12-03 12:00:10|212479.9|212429.9|212479.8|212429.8|212485.6|212435.6|212476.8|212426.8|33
1638532820000|2021-12-03 12:00:20|212480|212430|212476.4|212426.4|212481.9|212431.9|212474.7|212424.7|35
1638532830000|2021-12-03 12:00:30|212476.2|212426.2|212481.9|212431.9|212485.2|212435.2|212476.2|212426.2|31
1638532840000|2021-12-03 12:00:40|212480.2|212430.2|212491.9|212441.9|212493.1|212443.1|212471.8|212421.8|31
1638532850000|2021-12-03 12:00:50|212491.1|212441.1|212483.1|212433.1|212494.5|212444.5|212481.4|212431.4|35
1638532860000|2021-12-03 12:01:00|212482.3|212432.3|212496.9|212446.9|212499.6|212449.6|212482.3|212432.3|28
1638532870000|2021-12-03 12:01:10|212498.3|212448.3|212499.8|212449.8|212499.8|212449.8|212490.1|212440.1|21
1638532880000|2021-12-03 12:01:20|212498.9|212448.9|212487.3|212437.3|212503.6|212453.6|212487.3|212437.3|37
1638532890000|2021-12-03 12:01:30|212485.8|212435.8|212475.6|212425.6|212487.9|212437.9|212473.6|212423.6|35
1638532900000|2021-12-03 12:01:40|212474.7|212424.7|212465.9|212415.9|212483.8|212433.8|212465.5|212415.5|27
1638532910000|2021-12-03 12:01:50|212466.4|212416.4|212460.4|212410.4|212472.2|212422.2|212436.2|212386.2|30
1638532920000|2021-12-03 12:02:00|212460.7|212410.7|212513.3|212463.3|212524.6|212474.6|212460.7|212410.7|32
1638532930000|2021-12-03 12:02:10|212519.8|212469.8|212512.7|212462.7|212523.9|212473.9|212509.2|212459.2|32
1638532940000|2021-12-03 12:02:20|212512.8|212462.8|212512.2|212462.2|212516.8|212466.8|212511.2|212461.2|26
1638532950000|2021-12-03 12:02:30|212511.9|212461.9|212521.3|212471.3|212528.8|212478.8|212510.5|212460.5|25
1638532960000|2021-12-03 12:02:40|212522.4|212472.4|212507.4|212457.4|212525.2|212475.2|212502.1|212452.1|21
1638532970000|2021-12-03 12:02:50|212506.9|212456.9|212507.8|212457.8|212509.1|212459.1|212506.3|212456.3|23
1638532980000|2021-12-03 12:03:00|212508.5|212458.5|212490|212440|212522.7|212472.7|212490|212440|30
1638532990000|2021-12-03 12:03:10|212489.3|212439.3|212500.9|212450.9|212502.6|212452.6|212489.3|212439.3|21
1638533000000|2021-12-03 12:03:20|212501.2|212451.2|212501.5|212451.5|212505.8|212455.8|212498.4|212448.4|23
1638533010000|2021-12-03 12:03:30|212501.2|212451.2|212506|212456|212516.4|212466.4|212498.5|212448.5|17
1638533020000|2021-12-03 12:03:40|212505.5|212455.5|212500.4|212450.4|212511.3|212461.3|212496.1|212446.1|25
1638533030000|2021-12-03 12:03:50|212499|212449|212506.6|212456.6|212507.6|212457.6|212492.8|212442.8|34
1638533040000|2021-12-03 12:04:00|212506.7|212456.7|212494.9|212444.9|212511.1|212461.1|212494.9|212444.9|24
1638533050000|2021-12-03 12:04:10|212495.8|212445.8|212516.2|212466.2|212521|212471|212495.8|212445.8|34
1638533060000|2021-12-03 12:04:20|212515.1|212465.1|212510.1|212460.1|212515.1|212465.1|212510.1|212460.1|25
1638533070000|2021-12-03 12:04:30|212510.3|212460.3|212511.3|212461.3|212517.5|212467.5|212510.2|212460.2|21
1638533080000|2021-12-03 12:04:40|212511.4|212461.4|212497|212447|212511.5|212461.5|212495|212445|17
1638533090000|2021-12-03 12:04:50|212496.7|212446.7|212495.5|212445.5|212498|212448|212494|212444|13
1638533100000|2021-12-03 12:05:00|212495|212445|212501.3|212451.3|212508.4|212458.4|212495|212445|21
1638533110000|2021-12-03 12:05:10|212501.2|212451.2|212585|212535|212589.5|212539.5|212500.4|212450.4|33
1638533120000|2021-12-03 12:05:20|212584.4|212534.4|212574.3|212524.3|212587.4|212537.4|212566.1|212516.1|26
1638533130000|2021-12-03 12:05:30|212574.2|212524.2|212581.9|212531.9|212588.5|212538.5|212571|212521|23
1638533140000|2021-12-03 12:05:40|212581.2|212531.2|212575.4|212525.4|212588.6|212538.6|212575.4|212525.4|20
1638533150000|2021-12-03 12:05:50|212574.7|212524.7|212576.7|212526.7|212578.5|212528.5|212563.5|212513.5|31
1638533160000|2021-12-03 12:06:00|212575.5|212525.5|212576.3|212526.3|212579.3|212529.3|212575.1|212525.1|30
1638533170000|2021-12-03 12:06:10|212596.3|212546.3|212623.3|212573.3|212661.1|212575.4|212596.3|212510.4|27
1638533180000|2021-12-03 12:06:20|212622.6|212572.6|212619.6|212569.6|212622.6|212572.6|212615|212565|19
1638533190000|2021-12-03 12:06:30|212617.7|212567.7|212542.6|212492.6|212617.7|212567.7|212539.4|212489.4|32
1638533200000|2021-12-03 12:06:40|212544.5|212494.5|212538.4|212488.4|212544.5|212494.5|212536.5|212486.5|21
1638533210000|2021-12-03 12:06:50|212535.6|212485.6|212544.8|212494.8|212547.1|212497.1|212535.6|212485.6|20
1638533220000|2021-12-03 12:07:00|212544.5|212494.5|212548.8|212498.8|212551.3|212501.3|212543.2|212493.2|24
1638533230000|2021-12-03 12:07:10|212549.2|212499.2|212548.6|212498.6|212551.4|212501.4|212545.3|212495.3|21
1638533240000|2021-12-03 12:07:20|212547.4|212497.4|212583.3|212533.3|212585.6|212535.6|212547|212497|28
1638533250000|2021-12-03 12:07:30|212582.9|212532.9|212565.2|212515.2|212582.9|212532.9|212563.9|212513.9|27
1638533260000|2021-12-03 12:07:40|212565.4|212515.4|212579.2|212529.2|212584.5|212534.5|212563.9|212513.9|27
1638533270000|2021-12-03 12:07:50|212578.5|212528.5|212632.7|212482.7|212632.7|212536.6|212577.5|212478|23
1638533280000|2021-12-03 12:08:00|212581.9|212531.9|212578.5|212528.5|212589.2|212539.2|212574.8|212524.8|24
1638533290000|2021-12-03 12:08:10|212581|212531|212575.9|212525.9|212587.2|212537.2|212568.4|212518.4|27
1638533300000|2021-12-03 12:08:20|212574.7|212524.7|212581.6|212531.6|212582.3|212532.3|212569.4|212519.4|27
1638533310000|2021-12-03 12:08:30|212580.8|212530.8|212579.9|212529.9|212583.3|212533.3|212578.9|212528.9|20
1638533320000|2021-12-03 12:08:40|212584.2|212534.2|212584.8|212534.8|212588.7|212538.7|212581|212531|17
1638533330000|2021-12-03 12:08:50|212584|212534|212586.2|212536.2|212589.1|212539.1|212581.2|212531.2|17
1638533340000|2021-12-03 12:09:00|212586.3|212536.3|212648.4|212498.4|212654.6|212561.1|212585.6|212498|29
1638533350000|2021-12-03 12:09:10|212605.7|212555.7|212598.5|212548.5|212605.7|212555.7|212597.6|212547.6|16
1638533360000|2021-12-03 12:09:20|212599.2|212549.2|212599.3|212549.3|212602.4|212552.4|212591|212541|26
1638533370000|2021-12-03 12:09:30|212602.6|212552.6|212602.9|212552.9|212603.4|212553.4|212599.1|212549.1|24
1638533380000|2021-12-03 12:09:40|212601.2|212551.2|212598.7|212548.7|212601.6|212551.6|212598.6|212548.6|19
1638533390000|2021-12-03 12:09:50|212574.6|212524.6|212579.2|212529.2|212579.8|212529.8|212570.9|212520.9|22
1638533400000|2021-12-03 12:10:00|212580.3|212530.3|212551.3|212501.3|212635|212530.3|212551.2|212475.3|33
1638533410000|2021-12-03 12:10:10|212548|212498|212552.7|212502.7|212554.2|212504.2|212547.5|212497.5|24
1638533420000|2021-12-03 12:10:20|212552.4|212502.4|212545|212495|212552.9|212502.9|212545|212495|14
1638533430000|2021-12-03 12:10:30|212545.5|212495.5|212544.7|212494.7|212549.6|212499.6|212544.7|212494.7|13
1638533440000|2021-12-03 12:10:40|212544.2|212494.2|212543.1|212493.1|212548.4|212498.4|212542.7|212492.7|18
1638533450000|2021-12-03 12:10:50|212543|212493|212547.9|212497.9|212548.8|212498.8|212543|212493|9
1638533460000|2021-12-03 12:11:00|212544.1|212494.1|212503.6|212453.6|212546.7|212496.7|212500.4|212450.4|34
1638533470000|2021-12-03 12:11:10|212501.5|212451.5|212497.5|212447.5|212508.4|212458.4|212491|212441|23
1638533480000|2021-12-03 12:11:20|212497.7|212447.7|212506.7|212456.7|212514|212464|212497.7|212447.7|19
1638533490000|2021-12-03 12:11:30|212504.1|212454.1|212497.3|212447.3|212506.6|212456.6|212497.3|212447.3|24
1638533500000|2021-12-03 12:11:40|212498.1|212448.1|212504.7|212454.7|212504.7|212454.7|212496.6|212446.6|29
1638533510000|2021-12-03 12:11:50|212504|212454|212502.4|212452.4|212508.4|212458.4|212500.6|212450.6|31
1638533520000|2021-12-03 12:12:00|212499.4|212449.4|212483.8|212433.8|212502.4|212452.4|212459.2|212409.2|35
1638533530000|2021-12-03 12:12:10|212482.9|212432.9|212472.7|212422.7|212485.2|212435.2|212470.1|212420.1|29
1638533540000|2021-12-03 12:12:20|212474.1|212424.1|212474.6|212424.6|212475.4|212425.4|212470.1|212420.1|29
1638533550000|2021-12-03 12:12:30|212474.1|212424.1|212481.2|212431.2|212485.2|212435.2|212473.5|212423.5|22
1638533560000|2021-12-03 12:12:40|212480|212430|212478.8|212428.8|212488.7|212438.7|212476.8|212426.8|19
1638533570000|2021-12-03 12:12:50|212477.8|212427.8|212490.7|212440.7|212494.9|212444.9|212475.7|212425.7|25
1638533580000|2021-12-03 12:13:00|212491.4|212441.4|212506.1|212456.1|212508.9|212458.9|212485.5|212435.5|27
1638533590000|2021-12-03 12:13:10|212505.9|212455.9|212499.7|212449.7|212508.7|212458.7|212496.5|212446.5|33
1638533600000|2021-12-03 12:13:20|212498.2|212448.2|212497.2|212447.2|212504.8|212454.8|212494.5|212444.5|20
1638533610000|2021-12-03 12:13:30|212497.7|212447.7|212500.3|212450.3|212506.5|212456.5|212495.4|212445.4|13
1638533620000|2021-12-03 12:13:40|212499.7|212449.7|212500.3|212450.3|212501.5|212451.5|212499.3|212449.3|11
1638533630000|2021-12-03 12:13:50|212499.6|212449.6|212502.2|212452.2|212503.9|212453.9|212498.5|212448.5|20
1638533640000|2021-12-03 12:14:00|212499.7|212449.7|212498|212448|212501.9|212451.9|212497.6|212447.6|11
1638533650000|2021-12-03 12:14:10|212497.3|212447.3|212502.4|212452.4|212502.4|212452.4|212497.1|212447.1|16
1638533660000|2021-12-03 12:14:20|212501.7|212451.7|212499.9|212449.9|212501.9|212451.9|212497.4|212447.4|16
1638533670000|2021-12-03 12:14:30|212500|212450|212497.1|212447.1|212503.1|212453.1|212497.1|212447.1|18
1638533680000|2021-12-03 12:14:40|212497|212447|212500|212450|212502.1|212452.1|212497|212447|17
1638533690000|2021-12-03 12:14:50|212523.4|212473.4|212523.9|212473.9|212530.4|212480.4|212521.2|212471.2|17
1638533700000|2021-12-03 12:15:00|212523.3|212473.3|212528.7|212478.7|212528.7|212478.7|212523.1|212473.1|11
1638533710000|2021-12-03 12:15:10|212527.9|212477.9|212527.6|212477.6|212529.3|212479.3|212527.5|212477.5|12
1638533720000|2021-12-03 12:15:20|212527.8|212477.8|212524.8|212474.8|212527.8|212477.8|212524.8|212474.8|8
1638533730000|2021-12-03 12:15:30|212524.9|212474.9|212526.1|212476.1|212530.1|212480.1|212523.5|212473.5|10
1638533740000|2021-12-03 12:15:40|212526.2|212476.2|212519.1|212469.1|212526.8|212476.8|212519.1|212469.1|5
1638533750000|2021-12-03 12:15:50|212525.2|212475.2|212523.2|212473.2|212525.2|212475.2|212521.2|212471.2|9
1638533760000|2021-12-03 12:16:00|212530|212480|212523.9|212473.9|212530|212480|212523.9|212473.9|7
1638533770000|2021-12-03 12:16:10|212524.3|212474.3|212528.8|212478.8|212530|212480|212522.3|212472.3|12
1638533780000|2021-12-03 12:16:20|212528.1|212478.1|212526.5|212476.5|212528.1|212478.1|212526.3|212476.3|8
1638533790000|2021-12-03 12:16:30|212527.9|212477.9|212530.4|212480.4|212531.2|212481.2|212526|212476|11
1638533800000|2021-12-03 12:16:40|212528.7|212478.7|212526.7|212476.7|212529.3|212479.3|212526.7|212476.7|12
1638533810000|2021-12-03 12:16:50|212526|212476|212532.3|212482.3|212532.6|212482.6|212525.4|212475.4|10
1638533820000|2021-12-03 12:17:00|212531.1|212481.1|212527.3|212477.3|212531.1|212481.1|212526.9|212476.9|11
1638533830000|2021-12-03 12:17:10|212527|212477|212524.4|212474.4|212527.9|212477.9|212524|212474|11
1638533840000|2021-12-03 12:17:20|212529.9|212479.9|212533.1|212483.1|212535.5|212485.5|212529.9|212479.9|23
1638533850000|2021-12-03 12:17:30|212533.3|212483.3|212530.2|212480.2|212536.5|212486.5|212525.3|212475.3|32
1638533860000|2021-12-03 12:17:40|212530.6|212480.6|212533.2|212483.2|212539.5|212489.5|212523|212473|27
1638533870000|2021-12-03 12:17:50|212537|212487|212521.7|212471.7|212538.4|212488.4|212521.7|212471.7|22
1638533880000|2021-12-03 12:18:00|212520.9|212470.9|212520.1|212470.1|212523.6|212473.6|212513.8|212463.8|29
1638533890000|2021-12-03 12:18:10|212519.7|212469.7|212531.4|212481.4|212536.9|212486.9|212519.7|212469.7|25
1638533900000|2021-12-03 12:18:20|212531.7|212481.7|212525.9|212475.9|212533.7|212483.7|212522.2|212472.2|22
1638533910000|2021-12-03 12:18:30|212525.7|212475.7|212532.8|212482.8|212532.8|212482.8|212523.7|212473.7|20
1638533920000|2021-12-03 12:18:40|212529.5|212479.5|212531.9|212481.9|212534.6|212484.6|212529.5|212479.5|17
1638533930000|2021-12-03 12:18:50|212531.1|212481.1|212527|212477|212533.4|212483.4|212525.7|212475.7|25
1638533940000|2021-12-03 12:19:00|212527.5|212477.5|212526.3|212476.3|212527.9|212477.9|212525.3|212475.3|16
1638533950000|2021-12-03 12:19:10|212526.2|212476.2|212526|212476|212527.2|212477.2|212523.7|212473.7|21
1638533960000|2021-12-03 12:19:20|212525.9|212475.9|212528.1|212478.1|212530.2|212480.2|212525.5|212475.5|27
1638533970000|2021-12-03 12:19:30|212527.4|212477.4|212519.8|212469.8|212528.4|212478.4|212517.6|212467.6|22
1638533980000|2021-12-03 12:19:40|212519.6|212469.6|212517.3|212467.3|212519.6|212469.6|212511.6|212461.6|23
1638533990000|2021-12-03 12:19:50|212516.8|212466.8|212517.1|212467.1|212519.9|212469.9|212515.5|212465.5|15
1638534000000|2021-12-03 12:20:00|212516.2|212466.2|212530.7|212480.7|212531.7|212481.7|212516.2|212466.2|14
1638534010000|2021-12-03 12:20:10|212529|212479|212531.9|212481.9|212538.4|212488.4|212529|212479|15
1638534020000|2021-12-03 12:20:20|212536|212486|212538.6|212488.6|212538.9|212488.9|212534.9|212484.9|28
1638534030000|2021-12-03 12:20:30|212538.4|212488.4|212565.4|212515.4|212565.4|212515.4|212537.8|212487.8|25
1638534040000|2021-12-03 12:20:40|212562.9|212512.9|212566.7|212516.7|212571.9|212521.9|212562.9|212512.9|21
1638534050000|2021-12-03 12:20:50|212567.2|212517.2|212563.8|212513.8|212567.2|212517.2|212558.2|212508.2|32
1638534060000|2021-12-03 12:21:00|212564.8|212514.8|212564.9|212514.9|212572.2|212522.2|212561.4|212511.4|29
1638534070000|2021-12-03 12:21:10|212567.2|212517.2|212567.5|212517.5|212567.8|212517.8|212565.2|212515.2|21
1638534080000|2021-12-03 12:21:20|212567.6|212517.6|212562.6|212512.6|212567.6|212517.6|212562|212512|22
1638534090000|2021-12-03 12:21:30|212561.5|212511.5|212558.7|212508.7|212561.5|212511.5|212555.2|212505.2|15
1638534100000|2021-12-03 12:21:40|212561.3|212511.3|212562|212512|212562|212512|212560.2|212510.2|11
1638534110000|2021-12-03 12:21:50|212562.2|212512.2|212561.3|212511.3|212563.8|212513.8|212561.2|212511.2|14
1638534120000|2021-12-03 12:22:00|212561.4|212511.4|212564|212514|212564|212514|212561.4|212511.4|12
1638534130000|2021-12-03 12:22:10|212564.1|212514.1|212561.8|212511.8|212565.6|212515.6|212561.5|212511.5|16
1638534140000|2021-12-03 12:22:20|212561.9|212511.9|212570.5|212520.5|212571.9|212521.9|212561.2|212511.2|17
1638534150000|2021-12-03 12:22:30|212571.9|212521.9|212569.9|212519.9|212574.1|212524.1|212569.5|212519.5|13
1638534160000|2021-12-03 12:22:40|212569.7|212519.7|212561.5|212511.5|212569.7|212519.7|212561.5|212511.5|14
1638534170000|2021-12-03 12:22:50|212560|212510|212561.5|212511.5|212565.3|212515.3|212557.8|212507.8|19
1638534180000|2021-12-03 12:23:00|212559.2|212509.2|212564.2|212514.2|212568.2|212518.2|212559.2|212509.2|24
1638534190000|2021-12-03 12:23:10|212564.4|212514.4|212563.1|212513.1|212564.6|212514.6|212563.1|212513.1|7
1638534200000|2021-12-03 12:23:20|212563.3|212513.3|212563.4|212513.4|212570.3|212520.3|212554.6|212504.6|25
1638534210000|2021-12-03 12:23:30|212562.5|212512.5|212552.4|212502.4|212615.1|212515.7|212552.1|212465.1|26
1638534220000|2021-12-03 12:23:40|212552|212502|212544.4|212494.4|212597.2|212503.8|212535.5|212445.8|26
1638534230000|2021-12-03 12:23:50|212544.9|212494.9|212543.4|212493.4|212546.6|212496.6|212538.1|212488.1|18
1638534240000|2021-12-03 12:24:00|212541.4|212491.4|212551.3|212501.3|212551.3|212501.3|212541.2|212491.2|24
1638534250000|2021-12-03 12:24:10|212551.7|212501.7|212544.9|212494.9|212551.7|212501.7|212543.8|212493.8|12
1638534260000|2021-12-03 12:24:20|212545.3|212495.3|212548.5|212498.5|212549.5|212499.5|212545.3|212495.3|12
1638534270000|2021-12-03 12:24:30|212546.7|212496.7|212536.6|212486.6|212548.6|212498.6|212536.6|212486.6|22
1638534280000|2021-12-03 12:24:40|212537.7|212487.7|212541.6|212491.6|212541.8|212491.8|212537.7|212487.7|12
1638534290000|2021-12-03 12:24:50|212540.2|212490.2|212539.3|212489.3|212543.3|212493.3|212539.3|212489.3|13
1638534300000|2021-12-03 12:25:00|212540.2|212490.2|212542.8|212492.8|212542.8|212492.8|212540.2|212490.2|12
1638534310000|2021-12-03 12:25:10|212542.5|212492.5|212546|212496|212548.8|212498.8|212541.5|212491.5|11
1638534320000|2021-12-03 12:25:20|212548.4|212498.4|212560.9|212510.9|212565.5|212515.5|212544.1|212494.1|30
1638534330000|2021-12-03 12:25:30|212564.2|212514.2|212539.1|212489.1|212564.2|212514.2|212538.9|212488.9|28
1638534340000|2021-12-03 12:25:40|212539.5|212489.5|212543.6|212493.6|212543.7|212493.7|212537.5|212487.5|25
1638534350000|2021-12-03 12:25:50|212542.1|212492.1|212540.9|212490.9|212542.6|212492.6|212538.9|212488.9|24
1638534360000|2021-12-03 12:26:00|212541.1|212491.1|212542.1|212492.1|212543.1|212493.1|212540.1|212490.1|18
1638534370000|2021-12-03 12:26:10|212541.9|212491.9|212545.3|212495.3|212545.3|212495.3|212541.2|212491.2|16
1638534380000|2021-12-03 12:26:20|212545|212495|212543.7|212493.7|212545|212495|212541.2|212491.2|19
1638534390000|2021-12-03 12:26:30|212543.2|212493.2|212543|212493|212544|212494|212542.8|212492.8|17
1638534400000|2021-12-03 12:26:40|212541.1|212491.1|212541.8|212491.8|212544.3|212494.3|212541.1|212491.1|17
1638534410000|2021-12-03 12:26:50|212540.5|212490.5|212546.1|212496.1|212546.1|212496.1|212540.5|212490.5|14
1638534420000|2021-12-03 12:27:00|212544|212494|212543.5|212493.5|212545.9|212495.9|212540.6|212490.6|16
1638534430000|2021-12-03 12:27:10|212543.2|212493.2|212543|212493|212547.9|212497.9|212543|212493|7
1638534440000|2021-12-03 12:27:20|212544.4|212494.4|212542.2|212492.2|212545|212495|212541.2|212491.2|14
1638534450000|2021-12-03 12:27:30|212543|212493|212545.4|212495.4|212545.4|212495.4|212543|212493|11
1638534460000|2021-12-03 12:27:40|212546|212496|212558.2|212508.2|212567.3|212517.3|212543.7|212493.7|17
1638534470000|2021-12-03 12:27:50|212550.4|212500.4|212555|212505|212561.5|212511.5|212550.4|212500.4|25
1638534480000|2021-12-03 12:28:00|212552.8|212502.8|212541.5|212491.5|212553.4|212503.4|212540.6|212490.6|24
1638534490000|2021-12-03 12:28:10|212540.8|212490.8|212559.3|212509.3|212561.2|212511.2|212538.7|212488.7|27
1638534500000|2021-12-03 12:28:20|212556.2|212506.2|212558.7|212508.7|212613.8|212519.5|212556.2|212463.8|31
1638534510000|2021-12-03 12:28:30|212560.3|212510.3|212561.1|212511.1|212565.3|212515.3|212560.1|212510.1|27
1638534520000|2021-12-03 12:28:40|212560.6|212510.6|212556.7|212506.7|212561.4|212511.4|212553.9|212503.9|24
1638534530000|2021-12-03 12:28:50|212555.3|212505.3|212549.4|212499.4|212557.8|212507.8|212544.6|212494.6|27
1638534540000|2021-12-03 12:29:00|212547.3|212497.3|212523.8|212473.8|212547.3|212497.3|212509.7|212459.7|33
1638534550000|2021-12-03 12:29:10|212522.9|212472.9|212517.3|212467.3|212522.9|212472.9|212513.5|212463.5|24
1638534560000|2021-12-03 12:29:20|212516.9|212466.9|212526.5|212476.5|212527.2|212477.2|212515.6|212465.6|23
1638534570000|2021-12-03 12:29:30|212525.1|212475.1|212527.8|212477.8|212527.8|212477.8|212523.1|212473.1|24
1638534580000|2021-12-03 12:29:40|212526.9|212476.9|212515.5|212465.5|212527.8|212477.8|212510.9|212460.9|31
1638534590000|2021-12-03 12:29:50|212513.9|212463.9|212510.5|212460.5|212516.6|212466.6|212509.3|212459.3|27
1638534600000|2021-12-03 12:30:00|212515.4|212465.4|212499.1|212449.1|212515.4|212465.4|212495.3|212445.3|26
1638534610000|2021-12-03 12:30:10|212497.6|212447.6|212539.5|212489.5|212541.2|212491.2|212494.9|212444.9|31
1638534620000|2021-12-03 12:30:20|212539.4|212489.4|212525.6|212475.6|212540.1|212490.1|212525.1|212475.1|31
1638534630000|2021-12-03 12:30:30|212525.7|212475.7|212526.1|212476.1|212528.8|212478.8|212523.9|212473.9|31
1638534640000|2021-12-03 12:30:40|212525.8|212475.8|212524.7|212474.7|212527|212477|212523.8|212473.8|29
1638534650000|2021-12-03 12:30:50|212524.6|212474.6|212521.5|212471.5|212528.8|212478.8|212517.9|212467.9|29
1638534660000|2021-12-03 12:31:00|212520|212470|212525.6|212475.6|212529.2|212479.2|212520|212470|35
1638534670000|2021-12-03 12:31:10|212527.2|212477.2|212520|212470|212530.3|212480.3|212518.6|212468.6|36
1638534680000|2021-12-03 12:31:20|212520.3|212470.3|212543.7|212493.7|212547.9|212497.9|212518.8|212468.8|35
1638534690000|2021-12-03 12:31:30|212543.5|212493.5|212539.1|212489.1|212545.1|212495.1|212534.8|212484.8|24
1638534700000|2021-12-03 12:31:40|212538.8|212488.8|212543.8|212493.8|212552.2|212502.2|212538.8|212488.8|26
1638534710000|2021-12-03 12:31:50|212543.9|212493.9|212545.2|212495.2|212593.1|212499.4|212539|212442.6|23
1638534720000|2021-12-03 12:32:00|212539.3|212489.3|212542.3|212492.3|212552.3|212502.3|212538.7|212488.7|28
1638534730000|2021-12-03 12:32:10|212541.8|212491.8|212552.9|212502.9|212557.3|212507.3|212539.2|212489.2|25
1638534740000|2021-12-03 12:32:20|212551.8|212501.8|212551.8|212501.8|212553.3|212503.3|212547.8|212497.8|21
1638534750000|2021-12-03 12:32:30|212542.7|212492.7|212540.9|212490.9|212549.8|212499.8|212539.5|212489.5|23
1638534760000|2021-12-03 12:32:40|212542.7|212492.7|212533.8|212483.8|212544|212494|212527.5|212477.5|24
1638534770000|2021-12-03 12:32:50|212535|212485|212562.5|212512.5|212563.1|212513.1|212535|212485|26
1638534780000|2021-12-03 12:33:00|212563|212513|212552.7|212502.7|212566.2|212516.2|212552|212502|26
1638534790000|2021-12-03 12:33:10|212553|212503|212565|212515|212565|212515|212550.6|212500.6|28
1638534800000|2021-12-03 12:33:20|212565.5|212515.5|212564.1|212514.1|212571.8|212521.8|212562.3|212512.3|20
1638534810000|2021-12-03 12:33:30|212570.3|212520.3|212569.3|212519.3|212573.2|212523.2|212566.6|212516.6|29
1638534820000|2021-12-03 12:33:40|212568.8|212518.8|212567.8|212517.8|212569.8|212519.8|212567.3|212517.3|22
1638534830000|2021-12-03 12:33:50|212567.9|212517.9|212566.1|212516.1|212571|212521|212565.4|212515.4|31
1638534840000|2021-12-03 12:34:00|212567.1|212517.1|212556.5|212506.5|212567.5|212517.5|212555.6|212505.6|27
1638534850000|2021-12-03 12:34:10|212557.1|212507.1|212592.3|212542.3|212592.3|212542.3|212557.1|212507.1|19
1638534860000|2021-12-03 12:34:20|212592.7|212542.7|212594|212544|212600.6|212550.6|212592.1|212542.1|29
1638534870000|2021-12-03 12:34:30|212594.1|212544.1|212607.5|212557.5|212616.5|212566.5|212594.1|212544.1|30
1638534880000|2021-12-03 12:34:40|212614.6|212564.6|212626.6|212576.6|212628|212578|212610|212560|19
1638534890000|2021-12-03 12:34:50|212626.1|212576.1|212621.7|212571.7|212626.1|212576.1|212617.1|212567.1|20
1638534900000|2021-12-03 12:35:00|212620.3|212570.3|212620.7|212570.7|212622.4|212572.4|212619.1|212569.1|13
1638534910000|2021-12-03 12:35:10|212621.2|212571.2|212626|212576|212639.1|212589.1|212620.4|212570.4|30
1638534920000|2021-12-03 12:35:20|212625.6|212575.6|212589.6|212539.6|212625.9|212575.9|212587.1|212537.1|33
1638534930000|2021-12-03 12:35:30|212589.9|212539.9|212590.1|212540.1|212590.6|212540.6|212586.4|212536.4|20
1638534940000|2021-12-03 12:35:40|212585.8|212535.8|212589|212539|212590.7|212540.7|212585.7|212535.7|15
1638534950000|2021-12-03 12:35:50|212588.6|212538.6|212590.8|212540.8|212591.4|212541.4|212586.8|212536.8|11
1638534960000|2021-12-03 12:36:00|212591|212541|212531.7|212481.7|212594|212544|212531|212481|22
1638534970000|2021-12-03 12:36:10|212529.7|212479.7|212536.7|212486.7|212536.9|212486.9|212529.7|212479.7|19
1638534980000|2021-12-03 12:36:20|212533.1|212483.1|212530.3|212480.3|212535|212485|212529.7|212479.7|14
1638534990000|2021-12-03 12:36:30|212531.5|212481.5|212531.5|212481.5|212531.7|212481.7|212528.8|212478.8|11
1638535000000|2021-12-03 12:36:40|212532.7|212482.7|212574.5|212524.5|212583.7|212533.7|212532.7|212482.7|32
1638535010000|2021-12-03 12:36:50|212570.2|212520.2|212559.7|212509.7|212575.3|212525.3|212555.3|212505.3|31
1638535020000|2021-12-03 12:37:00|212558.2|212508.2|212545.8|212495.8|212558.5|212508.5|212545.8|212495.8|32
1638535030000|2021-12-03 12:37:10|212546.2|212496.2|212547.4|212497.4|212547.9|212497.9|212544.4|212494.4|28
1638535040000|2021-12-03 12:37:20|212544.9|212494.9|212543|212493|212544.9|212494.9|212542|212492|25
1638535050000|2021-12-03 12:37:30|212543.1|212493.1|212544|212494|212544.6|212494.6|212541.3|212491.3|22
1638535060000|2021-12-03 12:37:40|212544.2|212494.2|212544.7|212494.7|212546.1|212496.1|212543.7|212493.7|18
1638535070000|2021-12-03 12:37:50|212544.6|212494.6|212545.3|212495.3|212546.7|212496.7|212543.9|212493.9|22
1638535080000|2021-12-03 12:38:00|212544.9|212494.9|212544.3|212494.3|212545.6|212495.6|212542.2|212492.2|17
1638535090000|2021-12-03 12:38:10|212547.2|212497.2|212545.7|212495.7|212551.1|212501.1|212544.5|212494.5|31
1638535100000|2021-12-03 12:38:20|212545|212495|212470.6|212420.6|212545.7|212495.7|212470.6|212420.6|27
1638535110000|2021-12-03 12:38:30|212470.9|212420.9|212411.6|212361.6|212471.7|212421.7|212405.6|212355.6|38
1638535120000|2021-12-03 12:38:40|212412.1|212362.1|212412.1|212362.1|212416.8|212366.8|212408.4|212358.4|24
1638535130000|2021-12-03 12:38:50|212409.1|212359.1|212420.7|212370.7|212422.1|212372.1|212403.4|212353.4|32
1638535140000|2021-12-03 12:39:00|212420.2|212370.2|212440.5|212390.5|212443.4|212393.4|212416.5|212366.5|35
1638535150000|2021-12-03 12:39:10|212441.7|212391.7|212446.3|212396.3|212447.6|212397.6|212441.7|212391.7|24
1638535160000|2021-12-03 12:39:20|212446.5|212396.5|212444.3|212394.3|212446.5|212396.5|212444.1|212394.1|22
1638535170000|2021-12-03 12:39:30|212444.1|212394.1|212458|212408|212470.9|212420.9|212440.5|212390.5|33
1638535180000|2021-12-03 12:39:40|212456.8|212406.8|212444.8|212394.8|212466.5|212416.5|212424.7|212374.7|30
1638535190000|2021-12-03 12:39:50|212445.5|212395.5|212417.9|212367.9|212447.5|212397.5|212415.6|212365.6|26
1638535200000|2021-12-03 12:40:00|212417.8|212367.8|212416.3|212366.3|212417.8|212367.8|212409.9|212359.9|26
1638535210000|2021-12-03 12:40:10|212416.5|212366.5|212432.5|212382.5|212437.3|212387.3|212414|212364|28
1638535220000|2021-12-03 12:40:20|212432.6|212382.6|212433.2|212383.2|212434.3|212384.3|212429.6|212379.6|22
1638535230000|2021-12-03 12:40:30|212431.2|212381.2|212434.9|212384.9|212438.9|212388.9|212429.8|212379.8|30
1638535240000|2021-12-03 12:40:40|212435.1|212385.1|212432.7|212382.7|212436.4|212386.4|212429.7|212379.7|27
1638535250000|2021-12-03 12:40:50|212432|212382|212413.1|212363.1|212432|212382|212410.5|212360.5|36
1638535260000|2021-12-03 12:41:00|212413.8|212363.8|212418.5|212368.5|212424.6|212374.6|212413.5|212363.5|29
1638535270000|2021-12-03 12:41:10|212418|212368|212419.6|212369.6|212425.5|212375.5|212415.5|212365.5|19
1638535280000|2021-12-03 12:41:20|212421.6|212371.6|212422.6|212372.6|212439.1|212389.1|212421.6|212371.6|25
1638535290000|2021-12-03 12:41:30|212424.3|212374.3|212428.4|212378.4|212428.9|212378.9|212421.6|212371.6|26
1638535300000|2021-12-03 12:41:40|212428.5|212378.5|212421.5|212371.5|212428.5|212378.5|212421.5|212371.5|25
1638535310000|2021-12-03 12:41:50|212421.8|212371.8|212428.7|212378.7|212430.6|212380.6|212420.9|212370.9|18
1638535320000|2021-12-03 12:42:00|212428.1|212378.1|212433.3|212383.3|212434.1|212384.1|212428.1|212378.1|24
1638535330000|2021-12-03 12:42:10|212432.6|212382.6|212429.8|212379.8|212433.8|212383.8|212428.5|212378.5|23
1638535340000|2021-12-03 12:42:20|212429.3|212379.3|212431.6|212381.6|212432.2|212382.2|212428.4|212378.4|13
1638535350000|2021-12-03 12:42:30|212427|212377|212434.2|212384.2|212435.3|212385.3|212425.6|212375.6|18
1638535360000|2021-12-03 12:42:40|212432.3|212382.3|212429.7|212379.7|212434.1|212384.1|212428.6|212378.6|21
1638535370000|2021-12-03 12:42:50|212429.4|212379.4|212433.4|212383.4|212436.9|212386.9|212429.4|212379.4|21
1638535380000|2021-12-03 12:43:00|212433.8|212383.8|212438.8|212388.8|212438.9|212388.9|212433.2|212383.2|24
1638535390000|2021-12-03 12:43:10|212437.8|212387.8|212444.2|212394.2|212445.4|212395.4|212435.3|212385.3|17
1638535400000|2021-12-03 12:43:20|212443.4|212393.4|212421.4|212371.4|212443.4|212393.4|212418.6|212368.6|33
1638535410000|2021-12-03 12:43:30|212421.5|212371.5|212423.7|212373.7|212427.6|212377.6|212420.6|212370.6|25
1638535420000|2021-12-03 12:43:40|212422.8|212372.8|212423|212373|212426.6|212376.6|212422|212372|30
1638535430000|2021-12-03 12:43:50|212422.2|212372.2|212421.4|212371.4|212426.2|212376.2|212421.4|212371.4|31
1638535440000|2021-12-03 12:44:00|212421.7|212371.7|212425|212375|212432.2|212382.2|212415.7|212365.7|30
1638535450000|2021-12-03 12:44:10|212424.3|212374.3|212429|212379|212429|212379|212415.5|212365.5|28
1638535460000|2021-12-03 12:44:20|212426.4|212376.4|212435.3|212385.3|212435.3|212385.3|212426.4|212376.4|35
1638535470000|2021-12-03 12:44:30|212436.3|212386.3|212419.3|212369.3|212436.3|212386.3|212418.6|212368.6|31
1638535480000|2021-12-03 12:44:40|212419.9|212369.9|212408.7|212358.7|212421.5|212371.5|212403.5|212353.5|28
1638535490000|2021-12-03 12:44:50|212405.8|212355.8|212397.8|212347.8|212412.9|212362.9|212396.3|212346.3|30
1638535500000|2021-12-03 12:45:00|212402.2|212352.2|212401.1|212351.1|212402.2|212352.2|212399.4|212349.4|17
1638535510000|2021-12-03 12:45:10|212400.4|212350.4|212393.2|212343.2|212401.2|212351.2|212393|212343|20
1638535520000|2021-12-03 12:45:20|212390|212340|212392.8|212342.8|212393.3|212343.3|212389.9|212339.9|17
1638535530000|2021-12-03 12:45:30|212391.6|212341.6|212390.4|212340.4|212393.6|212343.6|212389.7|212339.7|24
1638535540000|2021-12-03 12:45:40|212391.5|212341.5|212388.4|212338.4|212393.1|212343.1|212387.3|212337.3|18
1638535550000|2021-12-03 12:45:50|212389.5|212339.5|212397.6|212347.6|212397.6|212347.6|212384.7|212334.7|24
1638535560000|2021-12-03 12:46:00|212397.5|212347.5|212424.4|212374.4|212438.8|212388.8|212395.1|212345.1|34
1638535570000|2021-12-03 12:46:10|212423.1|212373.1|212402.2|212352.2|212423.6|212373.6|212402.2|212352.2|34
1638535580000|2021-12-03 12:46:20|212407.2|212357.2|212400.1|212350.1|212408.3|212358.3|212396.8|212346.8|29
1638535590000|2021-12-03 12:46:30|212399.6|212349.6|212402.5|212352.5|212408.9|212358.9|212399.6|212349.6|29
1638535600000|2021-12-03 12:46:40|212404.5|212354.5|212408.9|212358.9|212418.1|212368.1|212403.3|212353.3|31
1638535610000|2021-12-03 12:46:50|212406.8|212356.8|212407.1|212357.1|212410.9|212360.9|212403.4|212353.4|31
1638535620000|2021-12-03 12:47:00|212407.8|212357.8|212417.3|212367.3|212430.1|212380.1|212407.8|212357.8|25
1638535630000|2021-12-03 12:47:10|212415.6|212365.6|212406.3|212356.3|212417.9|212367.9|212404.2|212354.2|20
1638535640000|2021-12-03 12:47:20|212399.2|212349.2|212409.4|212359.4|212412.3|212362.3|212399.1|212349.1|24
1638535650000|2021-12-03 12:47:30|212408.9|212358.9|212413.3|212363.3|212415.5|212365.5|212408.9|212358.9|24
1638535660000|2021-12-03 12:47:40|212414.1|212364.1|212415.2|212365.2|212416.3|212366.3|212413.2|212363.2|16
1638535670000|2021-12-03 12:47:50|212414.6|212364.6|212417.6|212367.6|212419.4|212369.4|212404.7|212354.7|22
1638535680000|2021-12-03 12:48:00|212416.3|212366.3|212408.2|212358.2|212416.3|212366.3|212408.1|212358.1|23
1638535690000|2021-12-03 12:48:10|212407.2|212357.2|212401.7|212351.7|212407.2|212357.2|212401.1|212351.1|19
1638535700000|2021-12-03 12:48:20|212400.8|212350.8|212400|212350|212401.9|212351.9|212400|212350|17
1638535710000|2021-12-03 12:48:30|212400.7|212350.7|212397.7|212347.7|212400.9|212350.9|212397.7|212347.7|22
1638535720000|2021-12-03 12:48:40|212398.4|212348.4|212354.5|212304.5|212400.7|212350.7|212347.6|212297.6|29
1638535730000|2021-12-03 12:48:50|212355.4|212305.4|212350.5|212300.5|212356.3|212306.3|212348.9|212298.9|27
1638535740000|2021-12-03 12:49:00|212351.4|212301.4|212337.4|212287.4|212352.4|212302.4|212337.1|212287.1|27
1638535750000|2021-12-03 12:49:10|212337.8|212287.8|212337.1|212287.1|212339.9|212289.9|212335.3|212285.3|15
1638535760000|2021-12-03 12:49:20|212336|212286|212337.6|212287.6|212338.4|212288.4|212334.8|212284.8|14
1638535770000|2021-12-03 12:49:30|212337.7|212287.7|212337.7|212287.7|212338|212288|212336.6|212286.6|17
1638535780000|2021-12-03 12:49:40|212338|212288|212342.4|212292.4|212343.5|212293.5|212336.3|212286.3|15
1638535790000|2021-12-03 12:49:50|212342.6|212292.6|212344.2|212294.2|212344.5|212294.5|212342.6|212292.6|12
1638535800000|2021-12-03 12:50:00|212344|212294|212284.3|212234.3|212348.8|212298.8|212280.2|212230.2|31
1638535810000|2021-12-03 12:50:10|212284.6|212234.6|212428.3|212378.3|212429.5|212379.5|212284.6|212234.6|30
1638535820000|2021-12-03 12:50:20|212473|212323|212414.1|212364.1|212473|212378.8|212413.9|212323|26
1638535830000|2021-12-03 12:50:30|212420.9|212370.9|212412.7|212362.7|212421.2|212371.2|212409.9|212359.9|20
1638535840000|2021-12-03 12:50:40|212412.9|212362.9|212412.4|212362.4|212421.1|212371.1|212412.4|212362.4|19
1638535850000|2021-12-03 12:50:50|212412.7|212362.7|212420.2|212370.2|212420.8|212370.8|212412.5|212362.5|26
1638535860000|2021-12-03 12:51:00|212419.4|212369.4|212421.9|212371.9|212422.1|212372.1|212417.6|212367.6|22
1638535870000|2021-12-03 12:51:10|212423.2|212373.2|212417.4|212367.4|212423.2|212373.2|212417.3|212367.3|17
1638535880000|2021-12-03 12:51:20|212417.5|212367.5|212415.6|212365.6|212417.5|212367.5|212415.6|212365.6|13
1638535890000|2021-12-03 12:51:30|212416|212366|212418.9|212368.9|212420.8|212370.8|212415.6|212365.6|9
1638535900000|2021-12-03 12:51:40|212417.9|212367.9|212446.2|212396.2|212453.1|212403.1|212417.9|212367.9|16
1638535910000|2021-12-03 12:51:50|212446.6|212396.6|212448.5|212398.5|212449.1|212399.1|212442.8|212392.8|17
1638535920000|2021-12-03 12:52:00|212448.3|212398.3|212446.8|212396.8|212450.6|212400.6|212446.8|212396.8|15
1638535930000|2021-12-03 12:52:10|212446.6|212396.6|212444.7|212394.7|212446.7|212396.7|212444.6|212394.6|8
1638535940000|2021-12-03 12:52:20|212444.9|212394.9|212446.6|212396.6|212449.6|212399.6|212444|212394|13
1638535950000|2021-12-03 12:52:30|212442.8|212392.8|212443.3|212393.3|212445.4|212395.4|212442.5|212392.5|15
1638535960000|2021-12-03 12:52:40|212443.4|212393.4|212448.5|212398.5|212448.5|212398.5|212443.4|212393.4|8
1638535970000|2021-12-03 12:52:50|212428.8|212378.8|212442|212392|212447.4|212397.4|212428.8|212378.8|23
1638535980000|2021-12-03 12:53:00|212443.5|212393.5|212443.1|212393.1|212448.9|212398.9|212442.5|212392.5|21
1638535990000|2021-12-03 12:53:10|212443.2|212393.2|212444.2|212394.2|212444.2|212394.2|212443|212393|12
1638536000000|2021-12-03 12:53:20|212444.7|212394.7|212496.3|212446.3|212496.5|212446.5|212444.5|212394.5|23
1638536010000|2021-12-03 12:53:30|212497.2|212447.2|212498.3|212448.3|212510|212460|212489.1|212439.1|28
1638536020000|2021-12-03 12:53:40|212497.5|212447.5|212455.2|212405.2|212497.7|212447.7|212449.8|212399.8|32
1638536030000|2021-12-03 12:53:50|212454.9|212404.9|212455|212405|212457.3|212407.3|212453.6|212403.6|27
1638536040000|2021-12-03 12:54:00|212453.6|212403.6|212464.2|212414.2|212467|212417|212452.6|212402.6|30
1638536050000|2021-12-03 12:54:10|212464.5|212414.5|212462.6|212412.6|212464.9|212414.9|212460.5|212410.5|27
1638536060000|2021-12-03 12:54:20|212462.8|212412.8|212424.2|212374.2|212466.2|212416.2|212423.7|212373.7|32
1638536070000|2021-12-03 12:54:30|212423.9|212373.9|212391.8|212341.8|212426.6|212376.6|212389|212339|37
1638536080000|2021-12-03 12:54:40|212393.2|212343.2|212340.3|212290.3|212393.2|212343.2|212334.8|212242.5|30
1638536090000|2021-12-03 12:54:50|212342|212292|212329.9|212279.9|212342.6|212292.6|212327.7|212277.7|33
1638536100000|2021-12-03 12:55:00|212329.3|212279.3|212346.7|212296.7|212381.5|212298.6|212328.7|212231.5|31
1638536110000|2021-12-03 12:55:10|212347.6|212297.6|212347.1|212297.1|212347.6|212297.6|212340.4|212290.4|27
1638536120000|2021-12-03 12:55:20|212347|212297|212326.2|212276.2|212347|212297|212325.3|212275.3|26
1638536130000|2021-12-03 12:55:30|212328.9|212278.9|212345|212295|212345|212295|212328.9|212278.9|24
1638536140000|2021-12-03 12:55:40|212344.2|212294.2|212337.8|212287.8|212344.5|212294.5|212333.8|212283.8|23
1638536150000|2021-12-03 12:55:50|212336.7|212286.7|212348.4|212298.4|212349.9|212299.9|212333.7|212283.7|26
1638536160000|2021-12-03 12:56:00|212348.9|212298.9|212347|212297|212352.1|212302.1|212347|212297|24
1638536170000|2021-12-03 12:56:10|212348|212298|212349.8|212299.8|212351.6|212301.6|212348|212298|15
1638536180000|2021-12-03 12:56:20|212349.9|212299.9|212346.9|212296.9|212350.7|212300.7|212346.9|212296.9|14
1638536190000|2021-12-03 12:56:30|212347.2|212297.2|212348.8|212298.8|212350.2|212300.2|212346.3|212296.3|12
1638536200000|2021-12-03 12:56:40|212348.7|212298.7|212352.9|212302.9|212352.9|212302.9|212348.6|212298.6|23
1638536210000|2021-12-03 12:56:50|212352|212302|212352.3|212302.3|212352.8|212302.8|212351|212301|16
1638536220000|2021-12-03 12:57:00|212352.4|212302.4|212419.5|212369.5|212428.7|212378.7|212352|212302|31
1638536230000|2021-12-03 12:57:10|212422.1|212372.1|212482.4|212332.4|212482.4|212395.6|212419.5|212332.4|31
1638536240000|2021-12-03 12:57:20|212481.5|212331.5|212411.2|212361.2|212482.3|212371.4|212409.7|212304.2|35
1638536250000|2021-12-03 12:57:30|212406|212356|212399.6|212349.6|212459.7|212368.7|212396.8|212296.2|35
1638536260000|2021-12-03 12:57:40|212406.6|212356.6|212451.3|212301.3|212452.4|212358|212403.6|212297.6|32
1638536270000|2021-12-03 12:57:50|212448.6|212298.6|212457.4|212307.4|212471|212321|212441.7|212291.7|30
1638536280000|2021-12-03 12:58:00|212457.6|212307.6|212460.1|212310.1|212460.8|212368|212411.8|212300.8|31
1638536290000|2021-12-03 12:58:10|212456|212306|212452.6|212302.6|212468.7|212367.8|212408.9|212302.6|36
1638536300000|2021-12-03 12:58:20|212455.4|212305.4|212455.5|212305.5|212465.3|212315.3|212449.8|212299.8|29
1638536310000|2021-12-03 12:58:30|212456.4|212306.4|212457.2|212307.2|212458.9|212308.9|212447|212297|18
1638536320000|2021-12-03 12:58:40|212450.2|212300.2|212412.7|212362.7|212463.4|212362.7|212412.7|212297.9|34
1638536330000|2021-12-03 12:58:50|212408.9|212358.9|212459.4|212309.4|212464.9|212358.9|212408.9|212304.1|31
1638536340000|2021-12-03 12:59:00|212459.5|212309.5|212458.2|212308.2|212459.5|212309.5|212452.6|212302.6|20
1638536350000|2021-12-03 12:59:10|212457.4|212307.4|212459.5|212309.5|212460.1|212310.1|212456.9|212306.9|14
1638536360000|2021-12-03 12:59:20|212454.8|212304.8|212460.3|212310.3|212460.6|212310.6|212454.7|212304.7|15
1638536370000|2021-12-03 12:59:30|212460.6|212310.6|212408.1|212358.1|212460.6|212358.1|212407.6|212307.9|11
1638536380000|2021-12-03 12:59:40|212408.8|212358.8|212407.2|212357.2|212408.8|212358.8|212406.8|212356.8|6
1638536390000|2021-12-03 12:59:50|212408.8|212358.8|212409.5|212359.5|212409.5|212359.5|212406.1|212356.1|10
1638536400000|2021-12-03 13:00:00|212409.8|212359.8|212543|212393|212544.6|212444.3|212409.8|212359.8|35
1638536410000|2021-12-03 13:00:10|212541.5|212391.5|212538.1|212388.1|212544.4|212428.8|212475.6|212382|28
1638536420000|2021-12-03 13:00:20|212536|212386|212435.3|212385.3|212537.1|212414.5|212435.3|212364.8|32
1638536430000|2021-12-03 13:00:30|212436|212386|212412.9|212362.9|212486.5|212386|212411.3|212313.1|32
1638536440000|2021-12-03 13:00:40|212411.2|212361.2|212478.4|212328.4|212478.4|212364.8|212410.2|212314.9|29
1638536450000|2021-12-03 13:00:50|212479|212329|212481.5|212331.5|212484.1|212334.1|212464.1|212314.1|29
1638536460000|2021-12-03 13:01:00|212439.4|212289.4|212287.1|212237.1|212439.4|212333.3|212287.1|212222|36
1638536470000|2021-12-03 13:01:10|212333.4|212183.4|212207.4|212157.4|212333.4|212219.2|212207.4|212110.2|34
1638536480000|2021-12-03 13:01:20|212211.8|212161.8|212197.4|212147.4|212250|212161.8|212196.5|212099.1|31
1638536490000|2021-12-03 13:01:30|212199.1|212149.1|212223.1|212173.1|212234.2|212184.2|212197.9|212147.9|29
1638536500000|2021-12-03 13:01:40|212222.6|212172.6|212225.8|212175.8|212228.5|212178.5|212221.9|212171.9|21
1638536510000|2021-12-03 13:01:50|212225|212175|212224.3|212174.3|212238.5|212188.5|212223.4|212173.4|34
1638536520000|2021-12-03 13:02:00|212232.4|212182.4|212185.9|212035.9|212232.4|212182.4|212129.2|212034.3|35
1638536530000|2021-12-03 13:02:10|212188.6|212038.6|212150|212100|212197.7|212100|212132|212031.3|29
1638536540000|2021-12-03 13:02:20|212151.3|212101.3|212151.6|212101.6|212154.5|212104.5|212145.6|212095.6|23
1638536550000|2021-12-03 13:02:30|212144.2|212094.2|212205.4|212055.4|212205.4|212110.7|212143.9|212055.4|26
1638536560000|2021-12-03 13:02:40|212203.9|212053.9|212165.7|212115.7|212205.7|212117.5|212152.8|212053.9|34
1638536570000|2021-12-03 13:02:50|212162.9|212112.9|212178.8|212128.8|212186.2|212136.2|212162.9|212112.9|30
1638536580000|2021-12-03 13:03:00|212182.8|212132.8|212246|212196|212291.5|212197.9|212175.1|212125.1|36
1638536590000|2021-12-03 13:03:10|212245.9|212195.9|212214.6|212164.6|212249.4|212199.4|212214.6|212164.6|26
1638536600000|2021-12-03 13:03:20|212196.4|212146.4|212196.9|212146.9|212198.3|212148.3|212188.9|212138.9|30
1638536610000|2021-12-03 13:03:30|212197.1|212147.1|212211.2|212161.2|212218.9|212168.9|212196.9|212146.9|20
1638536620000|2021-12-03 13:03:40|212209.9|212159.9|212213.6|212163.6|212213.8|212163.8|212205.7|212155.7|30
1638536630000|2021-12-03 13:03:50|212212.9|212162.9|212210.4|212160.4|212215.5|212165.5|212209.8|212159.8|22
1638536640000|2021-12-03 13:04:00|212208.5|212158.5|212193.2|212143.2|212211.2|212161.2|212191.7|212141.7|26
1638536650000|2021-12-03 13:04:10|212193.5|212143.5|212183.4|212133.4|212194.6|212144.6|212183.4|212133.4|30
1638536660000|2021-12-03 13:04:20|212183.9|212133.9|212183.7|212133.7|212187.6|212137.6|212183.3|212133.3|20
1638536670000|2021-12-03 13:04:30|212180.2|212130.2|212184|212134|212188|212138|212180.2|212130.2|17
1638536680000|2021-12-03 13:04:40|212185.7|212135.7|212180|212130|212188.7|212138.7|212178.2|212128.2|20
1638536690000|2021-12-03 13:04:50|212175.7|212125.7|212147.1|212097.1|212180|212130|212147|212097|28
1638536700000|2021-12-03 13:05:00|212148.4|212098.4|212164.8|212114.8|212164.8|212114.8|212143.8|212093.8|20
1638536710000|2021-12-03 13:05:10|212160.4|212110.4|212151.7|212101.7|212162.8|212112.8|212151.1|212101.1|20
1638536720000|2021-12-03 13:05:20|212152.3|212102.3|212155.1|212105.1|212157.6|212107.6|212150.4|212100.4|23
1638536730000|2021-12-03 13:05:30|212155.3|212105.3|212153.2|212103.2|212160.1|212110.1|212145.4|212095.4|18
1638536740000|2021-12-03 13:05:40|212153.5|212103.5|212190|212140|212201|212151|212153.5|212103.5|38
1638536750000|2021-12-03 13:05:50|212192.6|212142.6|212196.7|212146.7|212200.6|212150.6|212182.9|212132.9|33
1638536760000|2021-12-03 13:06:00|212196.3|212146.3|212195.6|212145.6|212201|212151|212192.8|212142.8|22
1638536770000|2021-12-03 13:06:10|212193.8|212143.8|212193.5|212143.5|212204.2|212154.2|212192.4|212142.4|29
1638536780000|2021-12-03 13:06:20|212192.9|212142.9|212192.1|212142.1|212194.7|212144.7|212190|212140|16
1638536790000|2021-12-03 13:06:30|212191.8|212141.8|212193.3|212143.3|212198.6|212148.6|212191.8|212141.8|16
1638536800000|2021-12-03 13:06:40|212193.1|212143.1|212197.6|212147.6|212197.6|212147.6|212193.1|212143.1|18
1638536810000|2021-12-03 13:06:50|212197.3|212147.3|212199.8|212149.8|212202.2|212152.2|212196|212146|14
1638536820000|2021-12-03 13:07:00|212200.8|212150.8|212194.8|212144.8|212203.8|212153.8|212194.7|212144.7|24
1638536830000|2021-12-03 13:07:10|212194.1|212144.1|212173|212123|212194.1|212144.1|212168.7|212118.7|31
1638536840000|2021-12-03 13:07:20|212168.6|212118.6|212207.6|212157.6|212211.5|212161.5|212164.6|212114.6|26
1638536850000|2021-12-03 13:07:30|212206.1|212156.1|212356.6|212306.6|212362.6|212312.6|212206.1|212156.1|34
1638536860000|2021-12-03 13:07:40|212360.5|212310.5|212351.8|212301.8|212360.5|212310.5|212347|212297|15
1638536870000|2021-12-03 13:07:50|212351.4|212301.4|212347.8|212297.8|212367.1|212317.1|212347.8|212297.8|27
1638536880000|2021-12-03 13:08:00|212350.6|212300.6|212387.6|212337.6|212397.7|212347.7|212348.4|212298.4|30
1638536890000|2021-12-03 13:08:10|212381.1|212331.1|212379|212329|212384.5|212334.5|212379|212329|31
1638536900000|2021-12-03 13:08:20|212379.8|212329.8|212402.5|212352.5|212406.9|212356.9|212379.8|212329.8|23
1638536910000|2021-12-03 13:08:30|212400.8|212350.8|212411|212361|212413.7|212363.7|212400.3|212350.3|22
1638536920000|2021-12-03 13:08:40|212402.8|212352.8|212409.2|212359.2|212413.9|212363.9|212400.7|212350.7|29
1638536930000|2021-12-03 13:08:50|212408.5|212358.5|212402.7|212352.7|212410.1|212360.1|212400.1|212350.1|25
1638536940000|2021-12-03 13:09:00|212404.3|212354.3|212402.4|212352.4|212405.8|212355.8|212402.4|212352.4|29
1638536950000|2021-12-03 13:09:10|212402.7|212352.7|212411.2|212361.2|212415.2|212365.2|212401.6|212351.6|18
1638536960000|2021-12-03 13:09:20|212410.1|212360.1|212430.5|212380.5|212434.4|212384.4|212403.8|212353.8|28
1638536970000|2021-12-03 13:09:30|212429.9|212379.9|212436.3|212386.3|212437|212387|212426.5|212376.5|18
1638536980000|2021-12-03 13:09:40|212435.9|212385.9|212436|212386|212455.7|212405.7|212431.2|212381.2|29
1638536990000|2021-12-03 13:09:50|212437.4|212387.4|212439.5|212389.5|212440.8|212390.8|212435.7|212385.7|17
1638537000000|2021-12-03 13:10:00|212438|212388|212435.9|212385.9|212441.3|212391.3|212435.9|212385.9|15
1638537010000|2021-12-03 13:10:10|212434.7|212384.7|212496.3|212446.3|212499.6|212449.6|212433.7|212383.7|21
1638537020000|2021-12-03 13:10:20|212495.6|212445.6|212480.2|212430.2|212498.9|212448.9|212477.6|212427.6|26
1638537030000|2021-12-03 13:10:30|212477.7|212427.7|212478.2|212428.2|212480.1|212430.1|212463.5|212413.5|21
1638537040000|2021-12-03 13:10:40|212480.7|212430.7|212489.5|212439.5|212498.1|212448.1|212476.9|212426.9|21
1638537050000|2021-12-03 13:10:50|212492.2|212442.2|212486.2|212436.2|212493.9|212443.9|212486.1|212436.1|23
1638537060000|2021-12-03 13:11:00|212489.1|212439.1|212493.7|212443.7|212508.9|212458.9|212489.1|212439.1|31
1638537070000|2021-12-03 13:11:10|212493.9|212443.9|212493.5|212443.5|212502.8|212452.8|212492.6|212442.6|30
1638537080000|2021-12-03 13:11:20|212492.8|212442.8|212491.7|212441.7|212493.1|212443.1|212489.6|212439.6|23
1638537090000|2021-12-03 13:11:30|212491.9|212441.9|212496.2|212446.2|212498.7|212448.7|212491.5|212441.5|27
1638537100000|2021-12-03 13:11:40|212499.1|212449.1|212501.9|212451.9|212509.4|212459.4|212492.9|212442.9|30
1638537110000|2021-12-03 13:11:50|212501.8|212451.8|212508.4|212458.4|212509.8|212459.8|212501.1|212451.1|32
1638537120000|2021-12-03 13:12:00|212508.8|212458.8|212519.1|212469.1|212522.6|212472.6|212508.8|212458.8|35
1638537130000|2021-12-03 13:12:10|212520.5|212470.5|212511.8|212461.8|212520.5|212470.5|212511.3|212461.3|25
1638537140000|2021-12-03 13:12:20|212511.9|212461.9|212551.8|212501.8|212554.1|212504.1|212511.9|212461.9|19
1638537150000|2021-12-03 13:12:30|212551.1|212501.1|212559.1|212509.1|212562.8|212512.8|212547.7|212497.7|27
1638537160000|2021-12-03 13:12:40|212557.8|212507.8|212598.9|212548.9|212600.8|212550.8|212554.8|212504.8|30
1638537170000|2021-12-03 13:12:50|212596|212546|212581.6|212531.6|212599|212549|212581.6|212531.6|26
1638537180000|2021-12-03 13:13:00|212502.8|212452.8|212512|212462|212544.3|212465.8|212486.1|212384.8|32
1638537190000|2021-12-03 13:13:10|212507.3|212457.3|212520.6|212470.6|212562.3|212477.3|212503.5|212405.5|23
1638537200000|2021-12-03 13:13:20|212520.3|212470.3|212558.8|212508.8|212561.3|212511.3|212520.3|212470.3|32
1638537210000|2021-12-03 13:13:30|212558.7|212508.7|212557.2|212507.2|212559.7|212509.7|212552.7|212502.7|18
1638537220000|2021-12-03 13:13:40|212557|212507|212548.6|212498.6|212557|212507|212548.6|212498.6|23
1638537230000|2021-12-03 13:13:50|212549.1|212499.1|212546.4|212496.4|212552.4|212502.4|212546.4|212496.4|21
1638537240000|2021-12-03 13:14:00|212547.7|212497.7|212427.9|212277.9|212547.7|212497.7|212409.4|212274.4|34
1638537250000|2021-12-03 13:14:10|212421.4|212271.4|212418.5|212268.5|212435.5|212334.7|212384.7|212264.2|35
1638537260000|2021-12-03 13:14:20|212415.9|212265.9|212420|212270|212427.4|212328.3|212372.4|212265.9|32
1638537270000|2021-12-03 13:14:30|212419.6|212269.6|212398.6|212248.6|212422.8|212272.8|212396.3|212246.3|33
1638537280000|2021-12-03 13:14:40|212400.8|212250.8|212347.5|212297.5|212403.6|212298|212344.3|212244.8|30
1638537290000|2021-12-03 13:14:50|212347.3|212297.3|212443.1|212393.1|212498.4|212399.2|212347.3|212297.3|39
1638537300000|2021-12-03 13:15:00|212443|212393|212459.7|212409.7|212459.7|212409.7|212443|212393|27
1638537310000|2021-12-03 13:15:10|212463.8|212413.8|212473.4|212423.4|212483.3|212433.3|212455.5|212405.5|30
1638537320000|2021-12-03 13:15:20|212474.7|212424.7|212494.6|212444.6|212503.6|212453.6|212471.9|212421.9|32
1638537330000|2021-12-03 13:15:30|212495.1|212445.1|212489.2|212439.2|212497.5|212447.5|212485.3|212435.3|27
1638537340000|2021-12-03 13:15:40|212488.5|212438.5|212487.9|212437.9|212493.6|212443.6|212484.5|212434.5|22
1638537350000|2021-12-03 13:15:50|212493.5|212443.5|212530.6|212480.6|212530.6|212480.6|212491.9|212441.9|25
1638537360000|2021-12-03 13:16:00|212530|212480|212532.1|212482.1|212534.5|212484.5|212524.8|212474.8|32
1638537370000|2021-12-03 13:16:10|212531.8|212481.8|212526.2|212476.2|212531.8|212481.8|212521.8|212471.8|31
1638537380000|2021-12-03 13:16:20|212526.7|212476.7|212522.7|212472.7|212528.3|212478.3|212519.5|212469.5|14
1638537390000|2021-12-03 13:16:30|212523.7|212473.7|212526.6|212476.6|212527.6|212477.6|212521.3|212471.3|17
1638537400000|2021-12-03 13:16:40|212526.8|212476.8|212537.5|212487.5|212537.9|212487.9|212522.9|212472.9|17
1638537410000|2021-12-03 13:16:50|212538.4|212488.4|212558.1|212508.1|212566.7|212516.7|212531.6|212481.6|32
1638537420000|2021-12-03 13:17:00|212557.1|212507.1|212553.2|212503.2|212557.4|212507.4|212552.9|212502.9|18
1638537430000|2021-12-03 13:17:10|212547.3|212497.3|212539.6|212489.6|212547.5|212497.5|212539.6|212489.6|22
1638537440000|2021-12-03 13:17:20|212539.4|212489.4|212511.8|212461.8|212540.9|212490.9|212508.2|212458.2|26
1638537450000|2021-12-03 13:17:30|212512.3|212462.3|212516.3|212466.3|212519.1|212469.1|212507.6|212457.6|27
1638537460000|2021-12-03 13:17:40|212512.8|212462.8|212527|212477|212527|212477|212512|212462|21
1638537470000|2021-12-03 13:17:50|212525.2|212475.2|212495.3|212445.3|212525.2|212475.2|212491|212441|26
1638537480000|2021-12-03 13:18:00|212494.7|212444.7|212498.7|212448.7|212498.7|212448.7|212494.1|212444.1|15
1638537490000|2021-12-03 13:18:10|212498.2|212448.2|212509.9|212459.9|212513.1|212463.1|212498.2|212448.2|16
1638537500000|2021-12-03 13:18:20|212506.8|212456.8|212541.7|212491.7|212545.5|212495.5|212506.8|212456.8|23
1638537510000|2021-12-03 13:18:30|212539.3|212489.3|212533.6|212483.6|212539.3|212489.3|212531|212481|22
1638537520000|2021-12-03 13:18:40|212532.9|212482.9|212539.8|212489.8|212542.4|212492.4|212532.8|212482.8|26
1638537530000|2021-12-03 13:18:50|212539.7|212489.7|212546.2|212496.2|212556.9|212506.9|212538.8|212488.8|24
1638537540000|2021-12-03 13:19:00|212546.5|212496.5|212544.3|212494.3|212551.3|212501.3|212541.6|212491.6|27
1638537550000|2021-12-03 13:19:10|212543|212493|212536.1|212486.1|212543|212493|212525.2|212475.2|32
1638537560000|2021-12-03 13:19:20|212535.7|212485.7|212539.9|212489.9|212543.1|212493.1|212533.8|212483.8|28
1638537570000|2021-12-03 13:19:30|212539.8|212489.8|212540.4|212490.4|212540.4|212490.4|212534.5|212484.5|20
1638537580000|2021-12-03 13:19:40|212540.5|212490.5|212549|212499|212549|212499|212540.4|212490.4|22
1638537590000|2021-12-03 13:19:50|212548.3|212498.3|212541.2|212491.2|212548.3|212498.3|212536.6|212486.6|20
1638537600000|2021-12-03 13:20:00|212535.9|212485.9|212524.6|212474.6|212542.2|212492.2|212515.2|212465.2|33
1638537610000|2021-12-03 13:20:10|212524.3|212474.3|212537.3|212487.3|212543.6|212493.6|212510.1|212460.1|27
1638537620000|2021-12-03 13:20:20|212522.9|212472.9|212530.7|212480.7|212530.7|212480.7|212522.9|212472.9|14
1638537630000|2021-12-03 13:20:30|212530.8|212480.8|212545.7|212495.7|212548.5|212498.5|212530.1|212480.1|23
1638537640000|2021-12-03 13:20:40|212546.5|212496.5|212538|212488|212549.1|212499.1|212527.1|212477.1|24
1638537650000|2021-12-03 13:20:50|212538.5|212488.5|212542.3|212492.3|212544.4|212494.4|212538.5|212488.5|21
1638537660000|2021-12-03 13:21:00|212542.7|212492.7|212560.4|212510.4|212565.5|212515.5|212541.4|212491.4|25
1638537670000|2021-12-03 13:21:10|212560|212510|212631.7|212581.7|212633.7|212583.7|212559.6|212509.6|31
1638537680000|2021-12-03 13:21:20|212635|212585|212638.8|212588.8|212641.4|212591.4|212632.6|212582.6|19
1638537690000|2021-12-03 13:21:30|212639.4|212589.4|212638|212588|212640.4|212590.4|212634.7|212584.7|15
1638537700000|2021-12-03 13:21:40|212637.7|212587.7|212638.8|212588.8|212642.1|212592.1|212637.6|212587.6|14
1638537710000|2021-12-03 13:21:50|212639.1|212589.1|212640.3|212590.3|212642.1|212592.1|212638.1|212588.1|19
1638537720000|2021-12-03 13:22:00|212639.7|212589.7|212644|212594|212644|212594|212639.7|212589.7|17
1638537730000|2021-12-03 13:22:10|212642.8|212592.8|212640.8|212590.8|212645.4|212595.4|212638.6|212588.6|19
1638537740000|2021-12-03 13:22:20|212640.9|212590.9|212635.1|212585.1|212644.4|212594.4|212635.1|212585.1|12
1638537750000|2021-12-03 13:22:30|212631.9|212581.9|212586.3|212536.3|212635.7|212585.7|212583|212533|23
1638537760000|2021-12-03 13:22:40|212586.4|212536.4|212588.4|212538.4|212591.1|212541.1|212582.6|212532.6|22
1638537770000|2021-12-03 13:22:50|212588|212538|212588.8|212538.8|212589|212539|212586|212536|15
1638537780000|2021-12-03 13:23:00|212587.4|212537.4|212580.9|212530.9|212587.4|212537.4|212578.6|212528.6|23
1638537790000|2021-12-03 13:23:10|212581.5|212531.5|212591.1|212541.1|212591.1|212541.1|212579.7|212529.7|27
1638537800000|2021-12-03 13:23:20|212590.7|212540.7|212581.1|212531.1|212591.3|212541.3|212574.8|212524.8|23
1638537810000|2021-12-03 13:23:30|212581.7|212531.7|212578.1|212528.1|212582.1|212532.1|212576.1|212526.1|21
1638537820000|2021-12-03 13:23:40|212576.7|212526.7|212571.6|212521.6|212581.7|212531.7|212565.7|212515.7|25
1638537830000|2021-12-03 13:23:50|212568.9|212518.9|212528.7|212478.7|212568.9|212518.9|212524.4|212474.4|20
1638537840000|2021-12-03 13:24:00|212528.6|212478.6|212490.8|212440.8|212540.7|212490.7|212490.8|212440.8|26
1638537850000|2021-12-03 13:24:10|212492.8|212442.8|212484.5|212434.5|212492.8|212442.8|212482.5|212432.5|16
1638537860000|2021-12-03 13:24:20|212484.7|212434.7|212486.9|212436.9|212490.7|212440.7|212482.2|212432.2|23
1638537870000|2021-12-03 13:24:30|212484.4|212434.4|212477.9|212427.9|212485|212435|212477.3|212427.3|22
1638537880000|2021-12-03 13:24:40|212478|212428|212479.1|212429.1|212482.5|212432.5|212477.2|212427.2|20
1638537890000|2021-12-03 13:24:50|212478.9|212428.9|212481.3|212431.3|212488.6|212438.6|212476|212426|29
1638537900000|2021-12-03 13:25:00|212480.2|212430.2|212476.7|212426.7|212483.4|212433.4|212466|212416|24
1638537910000|2021-12-03 13:25:10|212483.7|212433.7|212477.8|212427.8|212485.3|212435.3|212471.2|212421.2|28
1638537920000|2021-12-03 13:25:20|212477.9|212427.9|212465.5|212415.5|212481.3|212431.3|212465.5|212415.5|21
1638537930000|2021-12-03 13:25:30|212465.4|212415.4|212424.2|212274.2|212472.6|212422.6|212391.6|212250.9|33
1638537940000|2021-12-03 13:25:40|212420.4|212270.4|212415|212265|212427|212277|212405.7|212255.7|30
1638537950000|2021-12-03 13:25:50|212379|212229|212421.1|212271.1|212430.7|212280.7|212368.8|212218.8|32
1638537960000|2021-12-03 13:26:00|212413|212263|212402.1|212252.1|212413|212263|212395.2|212245.2|33
1638537970000|2021-12-03 13:26:10|212403.5|212253.5|212405.9|212255.9|212406.1|212256.1|212403.5|212253.5|19
1638537980000|2021-12-03 13:26:20|212406.1|212256.1|212397.9|212247.9|212406.7|212256.7|212391|212241|24
1638537990000|2021-12-03 13:26:30|212398.1|212248.1|212442.3|212292.3|212452|212302|212396.6|212246.6|28
1638538000000|2021-12-03 13:26:40|212442.2|212292.2|212441.7|212291.7|212443.8|212293.8|212421.1|212271.1|29
1638538010000|2021-12-03 13:26:50|212441.5|212291.5|212423.3|212273.3|212444.1|212294.1|212423.3|212273.3|28
1638538020000|2021-12-03 13:27:00|212441.3|212291.3|212427.2|212277.2|212463.5|212313.5|212412.5|212262.5|36
1638538030000|2021-12-03 13:27:10|212426.3|212276.3|212426.4|212276.4|212439|212336.2|212386.2|212265|28
1638538040000|2021-12-03 13:27:20|212428.7|212278.7|212427.8|212277.8|212431.8|212281.8|212421.6|212271.6|22
1638538050000|2021-12-03 13:27:30|212429|212279|212428.3|212278.3|212441.9|212291.9|212418.9|212268.9|33
1638538060000|2021-12-03 13:27:40|212427.4|212277.4|212381.8|212231.8|212440.9|212290.9|212374.6|212224.6|35
1638538070000|2021-12-03 13:27:50|212384.2|212234.2|212371.3|212221.3|212395|212245|212362.7|212212.7|32
1638538080000|2021-12-03 13:28:00|212375.7|212225.7|212367.8|212217.8|212375.7|212225.7|212366.7|212216.7|30
1638538090000|2021-12-03 13:28:10|212368.7|212218.7|212371.8|212221.8|212378.3|212228.3|212366|212216|28
1638538100000|2021-12-03 13:28:20|212372.1|212222.1|212358.1|212208.1|212377|212227|212351.1|212201.1|24
1638538110000|2021-12-03 13:28:30|212359.7|212209.7|212348.1|212198.1|212367.2|212217.2|212348.1|212198.1|23
1638538120000|2021-12-03 13:28:40|212348.8|212198.8|212354.3|212204.3|212368.6|212218.6|212348.5|212198.5|20
1638538130000|2021-12-03 13:28:50|212356.9|212206.9|212383.8|212233.8|212385.7|212235.7|212351.7|212201.7|24
1638538140000|2021-12-03 13:29:00|212381|212231|212370.8|212220.8|212407.1|212257.1|212369.2|212219.2|38
1638538150000|2021-12-03 13:29:10|212382.1|212232.1|212382.5|212232.5|212400.1|212250.1|212354.3|212204.3|38
1638538160000|2021-12-03 13:29:20|212372.2|212222.2|212437.2|212287.2|212471.5|212309.8|212371.2|212218.3|36
1638538170000|2021-12-03 13:29:30|212396.6|212246.6|212486.3|212198|212486.3|212302|212396.6|212181|35
1638538180000|2021-12-03 13:29:40|212479.1|212193.6|212485.8|212188.8|212491.8|212194.8|212462.9|212165.9|30
1638538190000|2021-12-03 13:29:50|212490|212193|212469.6|212172.6|212491.9|212194.9|212460.5|212163.5|29
1638538200000|2021-12-03 13:30:00|212445.4|212148.4|212396.2|212099.2|212445.4|212148.4|212314.6|212017.6|36
1638538210000|2021-12-03 13:30:10|212387.4|212090.4|212087.3|211937.3|212387.4|212090.4|212087.3|211937.3|40
1638538220000|2021-12-03 13:30:20|212088.9|211938.9|211902.8|211752.8|212088.9|211938.9|211886.9|211736.9|39
1638538230000|2021-12-03 13:30:30|211893.6|211743.6|211805.2|211655.2|211895.8|211745.8|211805.2|211655.2|40
1638538240000|2021-12-03 13:30:40|211817.7|211667.7|211822.6|211672.6|211832.6|211682.6|211804.3|211654.3|38
1638538250000|2021-12-03 13:30:50|211819|211669|211829.8|211679.8|211833.1|211683.1|211781.4|211631.4|40
1638538260000|2021-12-03 13:31:00|211819.3|211669.3|211810.2|211660.2|211819.3|211669.3|211787|211637|38
1638538270000|2021-12-03 13:31:10|211803.3|211653.3|211769.5|211619.5|211808.4|211695.6|211723.2|211619.5|38
1638538280000|2021-12-03 13:31:20|211771.4|211621.4|211776.6|211626.6|211806.8|211684.3|211724.4|211607.8|39
1638538290000|2021-12-03 13:31:30|211782.7|211632.7|211781.4|211731.4|211816.4|211742.3|211728.2|211625.8|38
1638538300000|2021-12-03 13:31:40|211774.1|211724.1|211880.6|211730.6|211883.9|211733.9|211774.1|211647.4|40
1638538310000|2021-12-03 13:31:50|211876.8|211726.8|211875.4|211725.4|211885.9|211735.9|211840.2|211690.2|40
1638538320000|2021-12-03 13:32:00|211879|211729|211801.2|211651.2|211879|211729|211795.8|211645.8|40
1638538330000|2021-12-03 13:32:10|211797.7|211647.7|211823.2|211673.2|211825.4|211675.4|211791.9|211641.9|40
1638538340000|2021-12-03 13:32:20|211827.9|211677.9|211732.8|211582.8|211833.3|211683.3|211725|211575|39
1638538350000|2021-12-03 13:32:30|211741.1|211591.1|211773.9|211623.9|211773.9|211623.9|211726.6|211576.6|38
1638538360000|2021-12-03 13:32:40|211776.5|211626.5|211786.6|211636.6|211792.9|211642.9|211767.8|211617.8|40
1638538370000|2021-12-03 13:32:50|211786.5|211636.5|211806.6|211656.6|211819.6|211669.6|211777.1|211627.1|40
1638538380000|2021-12-03 13:33:00|211821.5|211671.5|211827.8|211677.8|211874.4|211724.4|211821.5|211671.5|40
1638538390000|2021-12-03 13:33:10|211828|211678|211872.4|211722.4|211873.4|211723.4|211808|211658|39
1638538400000|2021-12-03 13:33:20|211874.7|211724.7|211862.2|211712.2|211874.7|211724.7|211850.4|211700.4|39
1638538410000|2021-12-03 13:33:30|211859.3|211709.3|211963.6|211813.6|211976.6|211826.6|211852.7|211702.7|38
1638538420000|2021-12-03 13:33:40|211966.8|211816.8|212003.5|211853.5|212004.6|211854.6|211954.2|211804.2|40
1638538430000|2021-12-03 13:33:50|212001.5|211851.5|211993.5|211843.5|212037.6|211887.6|211933.5|211783.5|39
1638538440000|2021-12-03 13:34:00|211996.4|211846.4|212083.4|211933.4|212083.4|211933.4|211966|211816|40
1638538450000|2021-12-03 13:34:10|212082.8|211932.8|212254.6|212104.6|212260.3|212110.3|212076.3|211926.3|40
1638538460000|2021-12-03 13:34:20|212272.8|212122.8|212262.2|212112.2|212324.1|212174.1|212235.4|212085.4|38
1638538470000|2021-12-03 13:34:30|212258.4|212108.4|212246.3|212096.3|212303.2|212153.2|212204.5|212054.5|39
1638538480000|2021-12-03 13:34:40|212266.3|212116.3|212398.8|212248.8|212407.1|212257.1|212262.5|212112.5|40
1638538490000|2021-12-03 13:34:50|212396.7|212246.7|212391.2|212241.2|212416.8|212300.3|212327.2|212200.2|39
1638538500000|2021-12-03 13:35:00|212397.7|212247.7|212421|212271|212457.4|212348.1|212352.9|212238.3|39
1638538510000|2021-12-03 13:35:10|212396.5|212246.5|212281.6|212131.6|212400.2|212250.2|212281.6|212131.6|40
1638538520000|2021-12-03 13:35:20|212272.6|212122.6|212273.5|212123.5|212303.6|212153.6|212248.2|212098.2|40
1638538530000|2021-12-03 13:35:30|212260.6|212110.6|212142.1|211992.1|212264.1|212114.1|212142.1|211992.1|40
1638538540000|2021-12-03 13:35:40|212141.1|211991.1|212108.5|211958.5|212149.7|211999.7|212103.9|211953.9|37
1638538550000|2021-12-03 13:35:50|212108.9|211958.9|212066.4|211916.4|212139|211989|212066.4|211916.4|38
1638538560000|2021-12-03 13:36:00|212066.6|211916.6|211983|211833|212081.9|211931.9|211971.5|211821.5|40
1638538570000|2021-12-03 13:36:10|211987.6|211837.6|212076.5|211926.5|212076.5|211926.5|211987.6|211837.6|40
1638538580000|2021-12-03 13:36:20|212076.2|211926.2|212103.4|211953.4|212105.4|211955.4|212056.2|211906.2|36
1638538590000|2021-12-03 13:36:30|212101.2|211951.2|212093.7|212043.7|212157.4|212043.7|212051.4|211951.2|34
1638538600000|2021-12-03 13:36:40|212103.6|212053.6|212148.6|211998.6|212195.4|212109.4|212096.9|211998.5|37
1638538610000|2021-12-03 13:36:50|212147.5|211997.5|212173.1|212123.1|212237.5|212131.5|212102.9|211996.7|35
1638538620000|2021-12-03 13:37:00|212169.5|212119.5|212186.7|212036.7|212221.5|212119.5|212116.4|212034.2|40
1638538630000|2021-12-03 13:37:10|212187.1|212037.1|212123.1|212073.1|212187.2|212075.3|212111.5|211987.3|36
1638538640000|2021-12-03 13:37:20|212122.1|212072.1|212107.7|212057.7|212155.7|212072.1|212078.2|212001.3|38
1638538650000|2021-12-03 13:37:30|212107.1|212057.1|212045.1|211995.1|212112.1|212062.1|212045.1|211995.1|37
1638538660000|2021-12-03 13:37:40|212049.3|211999.3|212019.4|211869.4|212119.1|212049.9|211950.2|211861.3|40
1638538670000|2021-12-03 13:37:50|211965.1|211915.1|212020.9|211870.9|212027.1|211915.4|211912.9|211839.5|40
1638538680000|2021-12-03 13:38:00|212020|211870|212032.5|211882.5|212032.5|211939.9|211938.6|211823.2|40
1638538690000|2021-12-03 13:38:10|212032.8|211882.8|211888.9|211838.9|212032.8|211882.8|211860.5|211782.8|40
1638538700000|2021-12-03 13:38:20|211895.7|211845.7|211847.5|211797.5|211936|211853.2|211840.9|211767.2|40
1638538710000|2021-12-03 13:38:30|211852|211802|211911.8|211861.8|211969.3|211865.1|211842|211790.9|40
1638538720000|2021-12-03 13:38:40|211910.9|211860.9|211992.8|211842.8|211992.8|211895.4|211876.9|211786.3|36
1638538730000|2021-12-03 13:38:50|211986.8|211836.8|211876.2|211826.2|211989.4|211839.4|211873.7|211773.5|37
1638538740000|2021-12-03 13:39:00|211880.2|211830.2|211961.4|211811.4|211962.9|211830.2|211862.2|211761.5|39
1638538750000|2021-12-03 13:39:10|211959.9|211809.9|211820.4|211770.4|211959.9|211827.6|211820|211770|36
1638538760000|2021-12-03 13:39:20|211820.3|211770.3|211828.3|211678.3|211877.4|211770.3|211816.1|211678.3|31
1638538770000|2021-12-03 13:39:30|211830.1|211680.1|211790|211640|211830.1|211680.1|211769.3|211619.3|38
1638538780000|2021-12-03 13:39:40|211787.8|211637.8|211787.6|211637.6|211803.8|211653.8|211787.6|211637.6|35
1638538790000|2021-12-03 13:39:50|211789.8|211639.8|211805.4|211655.4|211846.5|211696.5|211788.3|211638.3|38
1638538800000|2021-12-03 13:40:00|211806.6|211656.6|211817.6|211667.6|211832.9|211719.2|211769|211656|38
1638538810000|2021-12-03 13:40:10|211823.6|211673.6|211813.7|211763.7|211828.7|211768.3|211785.1|211669.7|38
1638538820000|2021-12-03 13:40:20|211810.2|211760.2|211842.9|211692.9|211843.2|211764.2|211792.8|211688.7|29
1638538830000|2021-12-03 13:40:30|211843.1|211693.1|211797.5|211747.5|211844.8|211752.6|211786.3|211690.8|23
1638538840000|2021-12-03 13:40:40|211798.2|211748.2|211828.6|211678.6|211840.9|211754|211795.4|211678.6|30
1638538850000|2021-12-03 13:40:50|211817.3|211667.3|211683.3|211633.3|211835.8|211696.5|211683.3|211604.9|40
1638538860000|2021-12-03 13:41:00|211682.8|211632.8|211705.8|211655.8|211705.8|211655.8|211656.3|211606.3|37
1638538870000|2021-12-03 13:41:10|211717.6|211667.6|211907.1|211757.1|211943.5|211887.1|211717.6|211667.6|38
1638538880000|2021-12-03 13:41:20|211908.4|211758.4|211842.7|211792.7|211936|211792.7|211787.1|211678.4|37
1638538890000|2021-12-03 13:41:30|211840.1|211790.1|211849.5|211699.5|211892.1|211795.4|211796.3|211680.7|34
1638538900000|2021-12-03 13:41:40|211847.9|211697.9|211905.6|211755.6|211908.6|211758.6|211847.1|211697.1|35
1638538910000|2021-12-03 13:41:50|211902.3|211752.3|211908.4|211758.4|211930.1|211841.9|211849.2|211744.5|34
1638538920000|2021-12-03 13:42:00|211917.9|211767.9|212022.9|211872.9|212022.9|211872.9|211917.9|211767.9|37
1638538930000|2021-12-03 13:42:10|212014.6|211864.6|211906|211756|212014.6|211864.6|211852.2|211702.2|34
1638538940000|2021-12-03 13:42:20|211900.4|211750.4|211853.4|211803.4|211910.9|211805.6|211848.1|211746|38
1638538950000|2021-12-03 13:42:30|211853|211803|211915.6|211765.6|211915.8|211804.4|211853|211757.5|30
1638538960000|2021-12-03 13:42:40|211916.5|211766.5|211929.8|211779.8|211929.8|211826.3|211870.2|211763.3|36
1638538970000|2021-12-03 13:42:50|211930.6|211780.6|211868.2|211818.2|211938|211821.1|211866.3|211756.2|34
1638538980000|2021-12-03 13:43:00|211867.2|211817.2|211837.3|211787.3|211886.4|211824.9|211832|211733.6|36
1638538990000|2021-12-03 13:43:10|211837.9|211787.9|211822.5|211772.5|211874|211788.7|211789.1|211698.6|34
1638539000000|2021-12-03 13:43:20|211825.3|211775.3|211861|211811|211885.1|211811|211823.7|211725.5|34
1638539010000|2021-12-03 13:43:30|211862.2|211812.2|211866.8|211816.8|211867.1|211817.1|211862|211812|28
1638539020000|2021-12-03 13:43:40|211866.6|211816.6|211867.3|211817.3|211871.3|211821.3|211864.3|211814.3|31
1638539030000|2021-12-03 13:43:50|211865.6|211815.6|211864|211814|211867.9|211817.9|211863.7|211813.7|24
1638539040000|2021-12-03 13:44:00|211857.1|211807.1|211847.1|211797.1|211884.2|211807.1|211800.6|211705.6|36
1638539050000|2021-12-03 13:44:10|211847.3|211797.3|211804.8|211754.8|211847.8|211797.8|211804.8|211754.8|31
1638539060000|2021-12-03 13:44:20|211807.7|211757.7|211722|211672|211807.7|211757.7|211712.6|211662.6|38
1638539070000|2021-12-03 13:44:30|211727|211677|211752.5|211702.5|211778.7|211728.7|211727|211677|37
1638539080000|2021-12-03 13:44:40|211750.6|211700.6|211763.2|211713.2|211765.4|211715.4|211741.9|211691.9|29
1638539090000|2021-12-03 13:44:50|211756.2|211706.2|211758|211708|211793.9|211743.9|211753.3|211703.3|39
1638539100000|2021-12-03 13:45:00|211755.5|211705.5|211858.7|211808.7|211862.3|211812.3|211755.5|211705.5|39
1638539110000|2021-12-03 13:45:10|211858.2|211808.2|211925.3|211775.3|211925.3|211845|211857.8|211775.3|33
1638539120000|2021-12-03 13:45:20|211921.3|211771.3|211832.9|211782.9|211921.3|211815.2|211818.5|211744.3|39
1638539130000|2021-12-03 13:45:30|211831|211781|211838.2|211788.2|211838.9|211788.9|211805.6|211755.6|39
1638539140000|2021-12-03 13:45:40|211838.1|211788.1|211860.4|211810.4|211872.3|211822.3|211836.4|211786.4|34
1638539150000|2021-12-03 13:45:50|211861.6|211811.6|211909.3|211859.3|211909.3|211859.3|211857.1|211807.1|34
1638539160000|2021-12-03 13:46:00|211909.8|211859.8|211920.3|211870.3|211968.6|211873.6|211891.1|211787.4|39
1638539170000|2021-12-03 13:46:10|211921.4|211871.4|211949|211899|211949|211899|211904.9|211854.9|28
1638539180000|2021-12-03 13:46:20|211949.2|211899.2|211976.7|211926.7|211978.6|211928.6|211945.8|211895.8|35
1638539190000|2021-12-03 13:46:30|211979.5|211929.5|212030.1|211980.1|212030.1|211980.1|211978.3|211928.3|34
1638539200000|2021-12-03 13:46:40|212029.5|211979.5|212068.7|212018.7|212077.6|212027.6|212026.1|211976.1|38
1638539210000|2021-12-03 13:46:50|212076.1|212026.1|212125.3|212075.3|212127.8|212077.8|212072.3|212022.3|37
1638539220000|2021-12-03 13:47:00|212125.1|212075.1|212051|212001|212125.1|212075.1|212016|211911.3|40
1638539230000|2021-12-03 13:47:10|212054.5|212004.5|212054.4|212004.4|212073.1|212023.1|212025.4|211975.4|39
1638539240000|2021-12-03 13:47:20|212054|212004|212086|211936|212100.9|212017.9|212023.4|211930|39
1638539250000|2021-12-03 13:47:30|212085.1|211935.1|212045.3|211995.3|212094.8|212002.2|212031.1|211934.5|32
1638539260000|2021-12-03 13:47:40|212044.8|211994.8|212087.8|212037.8|212131|212045.2|212044.8|211940.6|40
1638539270000|2021-12-03 13:47:50|212083.5|212033.5|212116.4|212066.4|212122.9|212072.9|212079.7|212029.7|39
1638539280000|2021-12-03 13:48:00|212114.5|212064.5|212111.6|212061.6|212126.8|212076.8|212104.2|212054.2|34
1638539290000|2021-12-03 13:48:10|212126.9|212076.9|212148.8|212098.8|212162|212112|212123.5|212073.5|34
1638539300000|2021-12-03 13:48:20|212154.5|212104.5|212252.9|212202.9|212256.1|212206.1|212154.5|212104.5|39
1638539310000|2021-12-03 13:48:30|212247.7|212197.7|212258|212208|212264|212214|212247.7|212197.7|36
1638539320000|2021-12-03 13:48:40|212251.2|212201.2|212241.3|212191.3|212284.9|212234.9|212232.7|212182.7|40
1638539330000|2021-12-03 13:48:50|212259.2|212209.2|212290.8|212240.8|212294.3|212244.3|212237.7|212187.7|38
1638539340000|2021-12-03 13:49:00|212291.9|212241.9|212155.8|212005.8|212293.5|212243.5|212155.8|212005.8|40
1638539350000|2021-12-03 13:49:10|212157.7|212007.7|212214.6|212064.6|212240.9|212125.3|212153.3|212003.3|40
1638539360000|2021-12-03 13:49:20|212216.7|212066.7|212168.5|212118.5|212226.1|212124.7|212153.5|212066.7|36
1638539370000|2021-12-03 13:49:30|212175.3|212125.3|212141.8|212091.8|212230.9|212133.4|212141.8|212061.1|36
1638539380000|2021-12-03 13:49:40|212143.5|212093.5|212180|212130|212180|212130|212138.1|212088.1|38
1638539390000|2021-12-03 13:49:50|212178.4|212128.4|212232.4|212182.4|212232.4|212182.4|212161.2|212111.2|39
1638539400000|2021-12-03 13:50:00|212267.4|212217.4|212223.2|212173.2|212267.4|212217.4|212198.9|212148.9|40
1638539410000|2021-12-03 13:50:10|212220.3|212170.3|212254.1|212204.1|212260.4|212210.4|212214|212164|40
1638539420000|2021-12-03 13:50:20|212256.3|212206.3|212328.1|212278.1|212341.6|212291.6|212256.3|212206.3|39
1638539430000|2021-12-03 13:50:30|212327.3|212277.3|212287.1|212237.1|212345.7|212295.7|212284.9|212234.9|36
1638539440000|2021-12-03 13:50:40|212288.1|212238.1|212180.1|212130.1|212291.1|212241.1|212180.1|212130.1|36
1638539450000|2021-12-03 13:50:50|212187.2|212137.2|212158.8|212108.8|212222.5|212143|212145.3|212058.6|40
1638539460000|2021-12-03 13:51:00|212151.4|212101.4|212175.2|212025.2|212184.8|212108.8|212128.7|212019.6|37
1638539470000|2021-12-03 13:51:10|212174.6|212024.6|212126.7|212076.7|212180|212113.7|212096.3|212009.9|38
1638539480000|2021-12-03 13:51:20|212125.3|212075.3|212107.3|212057.3|212126.8|212076.8|212093.3|212043.3|37
1638539490000|2021-12-03 13:51:30|212109.2|212059.2|212167.9|212117.9|212167.9|212117.9|212106.4|212056.4|38
1638539500000|2021-12-03 13:51:40|212170.8|212120.8|212098.9|212048.9|212191.4|212123.5|212098.9|212041.4|40
1638539510000|2021-12-03 13:51:50|212094.5|212044.5|212127.6|212077.6|212129.6|212079.6|212091.3|212041.3|39
1638539520000|2021-12-03 13:52:00|212131.8|212081.8|212086.2|212036.2|212164.3|212081.8|212076|212009.3|39
1638539530000|2021-12-03 13:52:10|212087.7|212037.7|211972.5|211922.5|212091.4|212041.4|211972.5|211922.5|40
1638539540000|2021-12-03 13:52:20|211973.2|211923.2|212007.5|211957.5|212007.8|211957.8|211973.2|211923.2|35
1638539550000|2021-12-03 13:52:30|212006.4|211956.4|212063.7|212013.7|212072.8|212022.8|212006.3|211956.3|37
1638539560000|2021-12-03 13:52:40|212062.2|212012.2|212085.8|212035.8|212092.7|212042.7|212062.2|212012.2|38
1638539570000|2021-12-03 13:52:50|212085.7|212035.7|212103.5|212053.5|212103.5|212053.5|212083.6|212033.6|30
1638539580000|2021-12-03 13:53:00|212104.4|212054.4|212092.8|212042.8|212106.5|212056.5|212084.4|212034.4|37
1638539590000|2021-12-03 13:53:10|212091|212041|212072.4|212022.4|212091|212041|212069|212019|36
1638539600000|2021-12-03 13:53:20|212074.9|212024.9|212080.3|212030.3|212082.4|212032.4|212066.8|212016.8|35
1638539610000|2021-12-03 13:53:30|212079.8|212029.8|212086.8|212036.8|212089.5|212039.5|212074.2|212024.2|35
1638539620000|2021-12-03 13:53:40|212089|212039|212089.7|212039.7|212095.3|212045.3|212066.5|212016.5|36
1638539630000|2021-12-03 13:53:50|212088.4|212038.4|212140.1|212090.1|212147.7|212097.7|212084.9|212034.9|37
1638539640000|2021-12-03 13:54:00|212140.7|212090.7|212149.8|212099.8|212156.9|212106.9|212139.6|212089.6|34
1638539650000|2021-12-03 13:54:10|212149.6|212099.6|212120|212070|212153.7|212099.6|212095.4|212003.7|31
1638539660000|2021-12-03 13:54:20|212119.6|212069.6|212131.1|212081.1|212133.6|212083.6|212117.3|212067.3|31
1638539670000|2021-12-03 13:54:30|212138.5|212088.5|212139.9|212089.9|212150.4|212100.4|212131.3|212081.3|34
1638539680000|2021-12-03 13:54:40|212135.7|212085.7|212118.9|212068.9|212138.1|212088.1|212117.7|212067.7|28
1638539690000|2021-12-03 13:54:50|212118|212068|212039|211989|212120.5|212070.5|212039|211989|33
1638539700000|2021-12-03 13:55:00|212044.9|211994.9|212017.5|211967.5|212044.9|211994.9|212011.5|211961.5|35
1638539710000|2021-12-03 13:55:10|212017.3|211967.3|211984.9|211934.9|212032.1|211982.1|211982|211932|36
1638539720000|2021-12-03 13:55:20|211983.6|211933.6|211947|211897|211983.6|211933.6|211945.7|211895.7|34
1638539730000|2021-12-03 13:55:30|211944.7|211894.7|211846|211796|211944.7|211894.7|211839.2|211789.2|38
1638539740000|2021-12-03 13:55:40|211844.1|211794.1|211849.1|211799.1|211850.8|211800.8|211838.6|211788.6|32
1638539750000|2021-12-03 13:55:50|211854.7|211804.7|211848.3|211798.3|211885.4|211835.4|211845.3|211795.3|36
1638539760000|2021-12-03 13:56:00|211843.7|211793.7|211794.8|211744.8|211853.9|211803.9|211794.8|211744.8|31
1638539770000|2021-12-03 13:56:10|211796.3|211746.3|211751.7|211701.7|211805.7|211755.7|211746|211696|37
1638539780000|2021-12-03 13:56:20|211748.7|211698.7|211746.6|211696.6|211752.6|211702.6|211745.1|211695.1|30
1638539790000|2021-12-03 13:56:30|211746.9|211696.9|211697.8|211647.8|211749.6|211699.6|211686.2|211636.2|39
1638539800000|2021-12-03 13:56:40|211697.2|211647.2|211693.1|211643.1|211704.2|211654.2|211676.1|211626.1|35
1638539810000|2021-12-03 13:56:50|211693.3|211643.3|211698|211648|211709.6|211659.6|211693.3|211643.3|32
1638539820000|2021-12-03 13:57:00|211695|211645|211651.1|211601.1|211700.3|211650.3|211647.7|211597.7|37
1638539830000|2021-12-03 13:57:10|211649.9|211599.9|211739.6|211689.6|211739.6|211689.6|211646.5|211596.5|30
1638539840000|2021-12-03 13:57:20|211742.2|211692.2|211864.1|211814.1|211864.1|211814.1|211740|211690|35
1638539850000|2021-12-03 13:57:30|211860.4|211810.4|211731.7|211681.7|211862.6|211812.6|211730.8|211650.8|39
1638539860000|2021-12-03 13:57:40|211729.9|211679.9|211780.4|211730.4|211781.2|211731.2|211719.8|211669.8|37
1638539870000|2021-12-03 13:57:50|211780.5|211730.5|211830.6|211780.6|211831|211781|211780.5|211730.5|38
1638539880000|2021-12-03 13:58:00|211840.6|211790.6|211858.9|211808.9|211861.7|211811.7|211828.1|211778.1|33
1638539890000|2021-12-03 13:58:10|211863.1|211813.1|211783.1|211633.1|211884.3|211834.3|211737.7|211622.4|38
1638539900000|2021-12-03 13:58:20|211797.3|211647.3|211781.6|211731.6|211797.3|211732.9|211742.9|211647.3|35
1638539910000|2021-12-03 13:58:30|211782|211732|211795.2|211745.2|211807|211747.3|211758.1|211648.2|36
1638539920000|2021-12-03 13:58:40|211795.8|211745.8|211733.9|211683.9|211813.1|211763.1|211721.9|211645.7|35
1638539930000|2021-12-03 13:58:50|211734.2|211684.2|211733.8|211683.8|211734.6|211684.6|211715.7|211665.7|30
1638539940000|2021-12-03 13:59:00|211736.4|211686.4|211765.4|211715.4|211765.4|211715.4|211727.1|211677.1|32
1638539950000|2021-12-03 13:59:10|211765|211715|211737.8|211687.8|211786.9|211736.9|211737.8|211687.8|34
1638539960000|2021-12-03 13:59:20|211738.5|211688.5|211698.5|211648.5|211744|211694|211697.5|211647.5|38
1638539970000|2021-12-03 13:59:30|211698.4|211648.4|211689.3|211639.3|211700.7|211650.7|211682.7|211632.7|30
1638539980000|2021-12-03 13:59:40|211694.1|211644.1|211697.8|211647.8|211697.9|211647.9|211683.2|211633.2|25
1638539990000|2021-12-03 13:59:50|211698|211648|211727.4|211677.4|211733.7|211683.7|211698|211648|31
1638540000000|2021-12-03 14:00:00|211730.9|211680.9|211769.8|211719.8|211773.2|211723.2|211729.1|211679.1|40
1638540010000|2021-12-03 14:00:10|211765.7|211715.7|211800|211750|211805.9|211755.9|211765.7|211715.7|39
1638540020000|2021-12-03 14:00:20|211800.3|211750.3|211780.7|211730.7|211803.7|211753.7|211780.7|211730.7|36
1638540030000|2021-12-03 14:00:30|211788.5|211738.5|211833.1|211783.1|211835|211785|211788.5|211738.5|40
1638540040000|2021-12-03 14:00:40|211832.3|211782.3|211857|211807|211858.8|211808.8|211832.3|211782.3|32
1638540050000|2021-12-03 14:00:50|211856.3|211806.3|211897.5|211847.5|211898.1|211848.1|211856.3|211806.3|36
1638540060000|2021-12-03 14:01:00|211899.8|211849.8|211899.1|211849.1|211910.6|211860.6|211867.5|211817.5|39
1638540070000|2021-12-03 14:01:10|211899.3|211849.3|211914.6|211864.6|211945.5|211895.5|211893.4|211843.4|34
1638540080000|2021-12-03 14:01:20|211915.5|211865.5|211890.9|211740.9|211915.5|211865.5|211850.4|211740.9|40
1638540090000|2021-12-03 14:01:30|211835.4|211785.4|211869.4|211819.4|211869.4|211819.4|211835.4|211785.4|40
1638540100000|2021-12-03 14:01:40|211867.3|211817.3|211846.5|211796.5|211888.9|211830.8|211827.4|211738.9|40
1638540110000|2021-12-03 14:01:50|211844.3|211794.3|211863.6|211813.6|211911.6|211813.6|211844.3|211744.7|35
1638540120000|2021-12-03 14:02:00|211863.4|211813.4|211867|211817|211899.5|211817|211845.5|211734.1|39
1638540130000|2021-12-03 14:02:10|211867.7|211817.7|211889.7|211839.7|211891.2|211841.2|211863|211813|35
1638540140000|2021-12-03 14:02:20|211889|211839|211921.4|211871.4|211980.3|211896.9|211889|211825.4|40
1638540150000|2021-12-03 14:02:30|211925.6|211875.6|211968|211918|212033.2|211932.2|211900.8|211799.9|40
1638540160000|2021-12-03 14:02:40|211966|211916|211970.6|211920.6|211992.1|211942.1|211965|211915|38
1638540170000|2021-12-03 14:02:50|211971|211921|211964.9|211914.9|211984.5|211934.5|211964.9|211914.9|30
1638540180000|2021-12-03 14:03:00|211968.5|211918.5|211962.6|211912.6|211971.8|211921.8|211961|211911|33
1638540190000|2021-12-03 14:03:10|211949.3|211899.3|212006|211956|212006|211956|211942.5|211892.5|37
1638540200000|2021-12-03 14:03:20|212001.8|211951.8|211980.9|211930.9|212001.8|211951.8|211978.5|211928.5|30
1638540210000|2021-12-03 14:03:30|211978.9|211928.9|211976.8|211926.8|211982.7|211932.7|211974.5|211924.5|29
1638540220000|2021-12-03 14:03:40|211978.4|211928.4|211991.4|211941.4|211999.7|211949.7|211978.4|211928.4|34
1638540230000|2021-12-03 14:03:50|211995.5|211945.5|211982.1|211932.1|212015|211965|211980.8|211930.8|38
1638540240000|2021-12-03 14:04:00|211979.9|211929.9|211973.2|211923.2|211980.2|211930.2|211970.8|211920.8|32
1638540250000|2021-12-03 14:04:10|211973.3|211923.3|211996.8|211946.8|211997.2|211947.2|211973.3|211923.3|33
1638540260000|2021-12-03 14:04:20|211994.3|211944.3|211981|211931|211994.3|211944.3|211980.2|211930.2|27
1638540270000|2021-12-03 14:04:30|211980.4|211930.4|211987.3|211937.3|212000.6|211950.6|211979.1|211929.1|30
1638540280000|2021-12-03 14:04:40|211986|211936|211985.1|211935.1|211987|211937|211984|211934|22
1638540290000|2021-12-03 14:04:50|211985|211935|211987.5|211937.5|211992.4|211942.4|211985|211935|33
1638540300000|2021-12-03 14:05:00|211986.2|211936.2|211992.5|211942.5|211993.5|211943.5|211986.2|211936.2|29
1638540310000|2021-12-03 14:05:10|211991.3|211941.3|211989.7|211939.7|211992.7|211942.7|211989.5|211939.5|25
1638540320000|2021-12-03 14:05:20|211990.2|211940.2|211987.5|211937.5|211990.4|211940.4|211985.8|211935.8|22
1638540330000|2021-12-03 14:05:30|211986.3|211936.3|211978.4|211928.4|211988.8|211938.8|211976.7|211926.7|32
1638540340000|2021-12-03 14:05:40|211978.7|211928.7|211910.2|211860.2|211995.8|211929.1|211908.4|211845.8|32
1638540350000|2021-12-03 14:05:50|211909.5|211859.5|211881.8|211831.8|211911.6|211861.6|211881.8|211831.8|37
1638540360000|2021-12-03 14:06:00|211882.1|211832.1|211799.7|211749.7|211883.9|211833.9|211797.5|211701.1|39
1638540370000|2021-12-03 14:06:10|211797.5|211747.5|211774|211724|211797.8|211747.8|211769.8|211719.8|33
1638540380000|2021-12-03 14:06:20|211766.4|211716.4|211776.1|211726.1|211787.6|211737.6|211766.4|211716.4|38
1638540390000|2021-12-03 14:06:30|211775.6|211725.6|211791.3|211741.3|211797.9|211747.9|211773.8|211723.8|38
1638540400000|2021-12-03 14:06:40|211791.5|211741.5|211793.7|211743.7|211795|211745|211790.4|211740.4|33
1638540410000|2021-12-03 14:06:50|211794|211744|211866.4|211816.4|211866.4|211816.4|211788.1|211738.1|36
1638540420000|2021-12-03 14:07:00|211864.5|211814.5|211863.7|211813.7|211864.5|211814.5|211835.5|211785.5|35
1638540430000|2021-12-03 14:07:10|211861.9|211811.9|211876.6|211826.6|211878.6|211828.6|211859.2|211809.2|30
1638540440000|2021-12-03 14:07:20|211877.1|211827.1|211820.5|211770.5|211877.7|211827.7|211804.3|211754.3|39
1638540450000|2021-12-03 14:07:30|211818.4|211768.4|211832.5|211782.5|211836.1|211786.1|211817.6|211767.6|29
1638540460000|2021-12-03 14:07:40|211831|211781|211826.8|211776.8|211832.6|211782.6|211824.5|211774.5|26
1638540470000|2021-12-03 14:07:50|211826.7|211776.7|211882.9|211832.9|211885.8|211835.8|211826.7|211776.7|37
1638540480000|2021-12-03 14:08:00|211885|211835|211876.3|211826.3|211886.6|211836.6|211876.3|211826.3|30
1638540490000|2021-12-03 14:08:10|211876.1|211826.1|211915.6|211865.6|211918.1|211868.1|211876.1|211826.1|32
1638540500000|2021-12-03 14:08:20|211916.6|211866.6|211948|211898|211968.5|211918.5|211916.6|211866.6|39
1638540510000|2021-12-03 14:08:30|211956.1|211906.1|211942.8|211892.8|211959.7|211909.7|211942.1|211892.1|38
1638540520000|2021-12-03 14:08:40|211944.8|211894.8|211966.2|211916.2|211966.2|211916.2|211941.8|211891.8|30
1638540530000|2021-12-03 14:08:50|211966.5|211916.5|211950.9|211900.9|211966.5|211916.5|211950.9|211900.9|29
1638540540000|2021-12-03 14:09:00|211953.7|211903.7|211978.4|211928.4|211986.2|211936.2|211950.9|211900.9|37
1638540550000|2021-12-03 14:09:10|211975|211925|211977.3|211927.3|211991.9|211941.9|211971.8|211921.8|36
1638540560000|2021-12-03 14:09:20|211974.1|211924.1|212089.3|212039.3|212090.3|212040.3|211974.1|211924.1|40
1638540570000|2021-12-03 14:09:30|212087.9|212037.9|212095.1|212045.1|212115.7|212065.7|212087.9|212037.9|37
1638540580000|2021-12-03 14:09:40|212096.5|212046.5|212138.9|212088.9|212138.9|212088.9|212062.3|212012.3|32
1638540590000|2021-12-03 14:09:50|212138.6|212088.6|212205|212155|212223.5|212173.5|212137.4|212087.4|35
1638540600000|2021-12-03 14:10:00|212205.8|212155.8|212258.8|212208.8|212258.8|212208.8|212205.8|212155.8|40
1638540610000|2021-12-03 14:10:10|212260.6|212210.6|212238.7|212188.7|212260.6|212210.6|212225.8|212175.8|40
1638540620000|2021-12-03 14:10:20|212240.3|212190.3|212255.9|212205.9|212295.8|212245.8|212237.1|212187.1|39
1638540630000|2021-12-03 14:10:30|212244.8|212194.8|212201.9|212151.9|212247.5|212197.5|212178.1|212128.1|37
1638540640000|2021-12-03 14:10:40|212197.8|212147.8|212173.5|212123.5|212198.1|212148.1|212163.4|212113.4|35
1638540650000|2021-12-03 14:10:50|212155.9|212105.9|212153|212103|212155.9|212105.9|212114.3|212064.3|38
1638540660000|2021-12-03 14:11:00|212147.9|212097.9|212107.1|212057.1|212147.9|212097.9|212089.3|212039.3|38
1638540670000|2021-12-03 14:11:10|212106.2|212056.2|212084.9|212034.9|212108.2|212058.2|212084.9|212034.9|33
1638540680000|2021-12-03 14:11:20|212089.6|212039.6|212106.6|212056.6|212110.1|212060.1|212059.7|212009.7|35
1638540690000|2021-12-03 14:11:30|212105.7|212055.7|212097.3|212047.3|212115.8|212065.8|212065.8|212015.8|34
1638540700000|2021-12-03 14:11:40|212097.9|212047.9|212062.3|212012.3|212107.8|212057.8|212062.3|212012.3|33
1638540710000|2021-12-03 14:11:50|212066|212016|212052.8|212002.8|212068.5|212018.5|212046.7|211996.7|29
1638540720000|2021-12-03 14:12:00|212046.5|211996.5|211963.8|211913.8|212053.6|212003.6|211963.6|211913.6|37
1638540730000|2021-12-03 14:12:10|211966.5|211916.5|211939.9|211889.9|211966.5|211916.5|211938.2|211888.2|31
1638540740000|2021-12-03 14:12:20|211944.3|211894.3|211963.8|211913.8|211974.6|211924.6|211944.3|211894.3|35
1638540750000|2021-12-03 14:12:30|211963.4|211913.4|211958.9|211908.9|211965.9|211915.9|211957.5|211907.5|29
1638540760000|2021-12-03 14:12:40|211959.5|211909.5|211916.8|211866.8|211959.9|211909.9|211902.2|211852.2|32
1638540770000|2021-12-03 14:12:50|211915.7|211865.7|211962.4|211912.4|211962.4|211912.4|211913.1|211863.1|31
1638540780000|2021-12-03 14:13:00|211959.1|211909.1|211921.2|211871.2|211974.5|211924.5|211917.9|211867.9|35
1638540790000|2021-12-03 14:13:10|211921.3|211871.3|211883.4|211833.4|211921.3|211871.3|211880|211830|30
1638540800000|2021-12-03 14:13:20|211886|211836|211969.6|211919.6|211977.8|211927.8|211886|211836|31
1638540810000|2021-12-03 14:13:30|211971.1|211921.1|211974.8|211924.8|211974.8|211924.8|211964.9|211914.9|34
1638540820000|2021-12-03 14:13:40|211975.2|211925.2|211983.6|211933.6|211984.2|211934.2|211975.2|211925.2|30
1638540830000|2021-12-03 14:13:50|211982.1|211932.1|212079|212029|212079|212029|211982.1|211932.1|38
1638540840000|2021-12-03 14:14:00|212077.4|212027.4|212052.6|212002.6|212087.2|212037.2|212049.6|211999.6|29
1638540850000|2021-12-03 14:14:10|212056.9|212006.9|212012.9|211962.9|212064.6|212014.6|212012.9|211962.9|35
1638540860000|2021-12-03 14:14:20|212023.3|211973.3|212041.8|211991.8|212069.9|212019.9|212023.3|211973.3|38
1638540870000|2021-12-03 14:14:30|212047.8|211997.8|212039.6|211989.6|212060.3|212010.3|212027.4|211977.4|33
1638540880000|2021-12-03 14:14:40|212039.4|211989.4|212048.2|211998.2|212064.5|212014.5|212033.3|211983.3|33
1638540890000|2021-12-03 14:14:50|212048.8|211998.8|211966.5|211916.5|212056.2|212006.2|211959.9|211909.9|35
1638540900000|2021-12-03 14:15:00|211975.1|211925.1|212034.6|211984.6|212040|211990|211969.9|211919.9|39
1638540910000|2021-12-03 14:15:10|212034.3|211984.3|212068.4|212018.4|212095.4|212045.4|212034.3|211984.3|38
1638540920000|2021-12-03 14:15:20|212086.9|212036.9|212121.8|212071.8|212130.4|212080.4|212086.9|212036.9|38
1638540930000|2021-12-03 14:15:30|212114.7|212064.7|212143.4|212093.4|212143.4|212093.4|212114.7|212064.7|33
1638540940000|2021-12-03 14:15:40|212160.1|212110.1|212141|212091|212178.2|212128.2|212141|212091|31
1638540950000|2021-12-03 14:15:50|212140.3|212090.3|212147.1|212097.1|212157.2|212107.2|212136.2|212086.2|36
1638540960000|2021-12-03 14:16:00|212166.6|212116.6|212229.8|212179.8|212231.3|212181.3|212161.7|212111.7|39
1638540970000|2021-12-03 14:16:10|212235.4|212185.4|212197.1|212147.1|212235.4|212185.4|212186.4|212136.4|36
1638540980000|2021-12-03 14:16:20|212199.6|212149.6|212129.3|212079.3|212220.4|212170.4|212129.3|212079.3|36
1638540990000|2021-12-03 14:16:30|212131.9|212081.9|212076.5|212026.5|212131.9|212081.9|212071.8|212021.8|39
1638541000000|2021-12-03 14:16:40|212076.9|212026.9|212083.8|212033.8|212098.3|212048.3|212075|212025|34
1638541010000|2021-12-03 14:16:50|212082.6|212032.6|212093.3|212043.3|212093.3|212043.3|212076.5|212026.5|36
1638541020000|2021-12-03 14:17:00|212096.8|212046.8|212065.4|212015.4|212101|212051|212064.3|212014.3|34
1638541030000|2021-12-03 14:17:10|212063.3|212013.3|212048|211998|212064.9|212014.9|212040.4|211990.4|36
1638541040000|2021-12-03 14:17:20|212042.8|211992.8|212027.8|211977.8|212049|211999|212026.8|211976.8|39
1638541050000|2021-12-03 14:17:30|212026.9|211976.9|212027.4|211977.4|212046.1|211996.1|212023.6|211973.6|35
1638541060000|2021-12-03 14:17:40|212027.1|211977.1|211984.3|211934.3|212029.9|211979.9|211980.2|211930.2|34
1638541070000|2021-12-03 14:17:50|211985.9|211935.9|211992.1|211942.1|211992.1|211942.1|211958.2|211908.2|38
1638541080000|2021-12-03 14:18:00|211994.6|211944.6|211998.7|211948.7|212007.9|211957.9|211990.6|211940.6|38
1638541090000|2021-12-03 14:18:10|211996.2|211946.2|211933.7|211883.7|211996.7|211946.7|211927.8|211877.8|36
1638541100000|2021-12-03 14:18:20|211930.2|211880.2|211958.8|211908.8|211964.6|211914.6|211930.2|211880.2|33
1638541110000|2021-12-03 14:18:30|211961.1|211911.1|211957.7|211907.7|211961.1|211911.1|211953.2|211903.2|23
1638541120000|2021-12-03 14:18:40|211957.1|211907.1|211978.5|211928.5|211983.1|211933.1|211955.8|211905.8|32
1638541130000|2021-12-03 14:18:50|211976.7|211926.7|211977.8|211927.8|211977.8|211927.8|211961.9|211911.9|30
1638541140000|2021-12-03 14:19:00|211979.3|211929.3|211998.2|211948.2|212003.9|211953.9|211965.4|211915.4|38
1638541150000|2021-12-03 14:19:10|212002.1|211952.1|212000.5|211950.5|212008.3|211958.3|211991|211941|24
1638541160000|2021-12-03 14:19:20|211998.9|211948.9|212013.5|211963.5|212023.9|211973.9|211998.9|211948.9|34
1638541170000|2021-12-03 14:19:30|212012|211962|212022.8|211972.8|212026.3|211976.3|212011.6|211961.6|30
1638541180000|2021-12-03 14:19:40|212022.4|211972.4|212014.3|211964.3|212026.2|211976.2|212013.8|211963.8|22
1638541190000|2021-12-03 14:19:50|212014.7|211964.7|212014.3|211964.3|212019.3|211969.3|212011.6|211961.6|27
1638541200000|2021-12-03 14:20:00|212016.4|211966.4|212039.3|211989.3|212039.8|211989.8|212013.1|211963.1|35
1638541210000|2021-12-03 14:20:10|212039.2|211989.2|212040.7|211990.7|212040.7|211990.7|212022.1|211972.1|32
1638541220000|2021-12-03 14:20:20|212040.5|211990.5|212014.5|211964.5|212040.8|211990.8|212014.5|211964.5|30
1638541230000|2021-12-03 14:20:30|211981.4|211931.4|211915.1|211865.1|211981.4|211931.4|211910.6|211860.6|37
1638541240000|2021-12-03 14:20:40|211916.7|211866.7|211916.6|211866.6|211934.7|211884.7|211913.6|211863.6|35
1638541250000|2021-12-03 14:20:50|211918.6|211868.6|211959.7|211909.7|211959.7|211909.7|211911.3|211861.3|35
1638541260000|2021-12-03 14:21:00|211954.9|211904.9|211917.8|211867.8|211959.5|211909.5|211916.5|211866.5|38
1638541270000|2021-12-03 14:21:10|211917.7|211867.7|211910.8|211860.8|211925.4|211875.4|211909.5|211859.5|31
1638541280000|2021-12-03 14:21:20|211907.6|211857.6|211939.1|211889.1|211939.8|211889.8|211907.1|211857.1|37
1638541290000|2021-12-03 14:21:30|211946.4|211896.4|211965.7|211915.7|211976.2|211926.2|211943.9|211893.9|30
1638541300000|2021-12-03 14:21:40|211963.5|211913.5|211957|211907|211968.4|211918.4|211954.8|211904.8|23
1638541310000|2021-12-03 14:21:50|211955|211905|211968.2|211918.2|211971.2|211921.2|211948.2|211898.2|35
1638541320000|2021-12-03 14:22:00|211968.9|211918.9|211968.5|211918.5|211969.9|211919.9|211962.5|211912.5|29
1638541330000|2021-12-03 14:22:10|211968.2|211918.2|211994.1|211944.1|212001.1|211951.1|211965.4|211915.4|30
1638541340000|2021-12-03 14:22:20|211992.5|211942.5|212002|211952|212005.1|211955.1|211991.9|211941.9|30
1638541350000|2021-12-03 14:22:30|212001.4|211951.4|212004.5|211954.5|212009|211959|211997.9|211947.9|33
1638541360000|2021-12-03 14:22:40|212003.5|211953.5|212004.9|211954.9|212006.3|211956.3|212003.4|211953.4|17
1638541370000|2021-12-03 14:22:50|212002.2|211952.2|212003.2|211953.2|212007|211957|211995.4|211945.4|30
1638541380000|2021-12-03 14:23:00|212006.5|211956.5|212058.1|212008.1|212059.9|212009.9|212006.5|211956.5|33
1638541390000|2021-12-03 14:23:10|212059.1|212009.1|212100.2|212050.2|212112.2|212062.2|212059.1|212009.1|34
1638541400000|2021-12-03 14:23:20|212104.4|212054.4|212095.2|212045.2|212104.9|212054.9|212075.6|212025.6|35
1638541410000|2021-12-03 14:23:30|212101.7|212051.7|212105|212055|212111.8|212061.8|212097.5|212047.5|23
1638541420000|2021-12-03 14:23:40|212104|212054|212100.3|212050.3|212104.6|212054.6|212099.2|212049.2|18
1638541430000|2021-12-03 14:23:50|212099.2|212049.2|212188.2|212138.2|212190.2|212140.2|212099.2|212049.2|35
1638541440000|2021-12-03 14:24:00|212187|212137|212178.3|212128.3|212187|212137|212173.7|212123.7|30
1638541450000|2021-12-03 14:24:10|212179.2|212129.2|212183.9|212133.9|212196.8|212146.8|212179.2|212129.2|32
1638541460000|2021-12-03 14:24:20|212181|212131|212183.8|212133.8|212191.2|212141.2|212181|212131|32
1638541470000|2021-12-03 14:24:30|212182.4|212132.4|212197.8|212147.8|212207.5|212157.5|212182|212132|36
1638541480000|2021-12-03 14:24:40|212197.4|212147.4|212174.2|212124.2|212200.1|212150.1|212169.2|212119.2|30
1638541490000|2021-12-03 14:24:50|212172.2|212122.2|212175|212125|212184|212134|212172.2|212122.2|34
1638541500000|2021-12-03 14:25:00|212175.5|212125.5|212149.3|212099.3|212175.7|212125.7|212146.9|212096.9|35
1638541510000|2021-12-03 14:25:10|212146.3|212096.3|212154.7|212104.7|212155.9|212105.9|212146.3|212096.3|28
1638541520000|2021-12-03 14:25:20|212154.1|212104.1|212156.6|212106.6|212159.9|212109.9|212149.3|212099.3|22
1638541530000|2021-12-03 14:25:30|212158.5|212108.5|212205.8|212155.8|212214.9|212164.9|212156.8|212106.8|27
1638541540000|2021-12-03 14:25:40|212204.9|212154.9|212224.2|212174.2|212226.7|212176.7|212204|212154|28
1638541550000|2021-12-03 14:25:50|212225.7|212175.7|212205.5|212155.5|212235.4|212185.4|212205.5|212155.5|29
1638541560000|2021-12-03 14:26:00|212207.4|212157.4|212164.8|212114.8|212211.6|212161.6|212152.2|212102.2|36
1638541570000|2021-12-03 14:26:10|212164.7|212114.7|212182|212132|212187.3|212137.3|212164.7|212114.7|38
1638541580000|2021-12-03 14:26:20|212185.3|212135.3|212167.6|212117.6|212186.2|212136.2|212151.3|212101.3|36
1638541590000|2021-12-03 14:26:30|212168.2|212118.2|212160.5|212110.5|212172.6|212122.6|212137.8|212087.8|38
1638541600000|2021-12-03 14:26:40|212152.8|212102.8|212168.4|212118.4|212172.6|212122.6|212138.2|212088.2|32
1638541610000|2021-12-03 14:26:50|212167.2|212117.2|212182.9|212132.9|212184.6|212134.6|212153.9|212103.9|30
1638541620000|2021-12-03 14:27:00|212194.8|212144.8|212194.5|212144.5|212198.4|212148.4|212186.6|212136.6|29
1638541630000|2021-12-03 14:27:10|212199.8|212149.8|212212.2|212162.2|212224.6|212174.6|212199.8|212149.8|31
1638541640000|2021-12-03 14:27:20|212209.5|212159.5|212226.5|212176.5|212228|212178|212209.2|212159.2|37
1638541650000|2021-12-03 14:27:30|212226.2|212176.2|212186.4|212136.4|212226.5|212176.5|212174.7|212124.7|36
1638541660000|2021-12-03 14:27:40|212184.4|212134.4|212172.7|212122.7|212188.9|212138.9|212166.5|212116.5|22
1638541670000|2021-12-03 14:27:50|212170.7|212120.7|212146.8|212096.8|212171.5|212121.5|212145.5|212095.5|35
1638541680000|2021-12-03 14:28:00|212146.6|212096.6|212145.2|212095.2|212154.7|212104.7|212137.2|212087.2|34
1638541690000|2021-12-03 14:28:10|212146.8|212096.8|212144.1|212094.1|212148.8|212098.8|212142.8|212092.8|31
1638541700000|2021-12-03 14:28:20|212146|212096|212117.1|212067.1|212146.3|212096.3|212117.1|212067.1|38
1638541710000|2021-12-03 14:28:30|212118.3|212068.3|212125.1|212075.1|212125.1|212075.1|212113.4|212063.4|29
1638541720000|2021-12-03 14:28:40|212124.5|212074.5|212137.5|212087.5|212139.9|212089.9|212122.7|212072.7|30
1638541730000|2021-12-03 14:28:50|212135.5|212085.5|212162.6|212112.6|212184.2|212134.2|212133|212083|30
1638541740000|2021-12-03 14:29:00|212162.4|212112.4|212158.3|212108.3|212162.4|212112.4|212155.3|212105.3|31
1638541750000|2021-12-03 14:29:10|212156.6|212106.6|212159.2|212109.2|212160.6|212110.6|212153.7|212103.7|23
1638541760000|2021-12-03 14:29:20|212158.4|212108.4|212154.7|212104.7|212160.7|212110.7|212153.7|212103.7|32
1638541770000|2021-12-03 14:29:30|212155|212105|212114.1|212064.1|212158.5|212108.5|212111.9|212061.9|34
1638541780000|2021-12-03 14:29:40|212113.5|212063.5|212086.8|212036.8|212116.3|212066.3|212078.6|212028.6|36
1638541790000|2021-12-03 14:29:50|212091.2|212041.2|212109.3|212059.3|212112.1|212062.1|212084.9|212034.9|32
1638541800000|2021-12-03 14:30:00|212106.4|212056.4|212067|212017|212106.4|212056.4|212067|212017|39
1638541810000|2021-12-03 14:30:10|212065.5|212015.5|212146|212096|212147.6|212097.6|212065.5|212015.5|40
1638541820000|2021-12-03 14:30:20|212147.7|212097.7|212073|212023|212152.8|212102.8|212073|212023|40
1638541830000|2021-12-03 14:30:30|212079.3|212029.3|212093.9|212043.9|212111.5|212061.5|212074.5|212024.5|39
1638541840000|2021-12-03 14:30:40|212092.8|212042.8|212164.4|212114.4|212164.5|212114.5|212092.8|212042.8|40
1638541850000|2021-12-03 14:30:50|212163.9|212113.9|212168|212118|212170.6|212120.6|212151.7|212101.7|40
1638541860000|2021-12-03 14:31:00|212166.3|212116.3|212187.5|212137.5|212187.5|212137.5|212142.9|212092.9|35
1638541870000|2021-12-03 14:31:10|212186.5|212136.5|212216.2|212166.2|212221.9|212171.9|212183|212133|39
1638541880000|2021-12-03 14:31:20|212220.1|212170.1|212200.7|212150.7|212220.1|212170.1|212191.8|212141.8|37
1638541890000|2021-12-03 14:31:30|212201.8|212151.8|212180.1|212130.1|212202.1|212152.1|212180.1|212130.1|38
1638541900000|2021-12-03 14:31:40|212184|212134|212165.4|212115.4|212207.3|212157.3|212163.2|212113.2|38
1638541910000|2021-12-03 14:31:50|212162|212112|212161.1|212111.1|212162|212112|212156.6|212106.6|38
1638541920000|2021-12-03 14:32:00|212160.2|212110.2|212169.1|212119.1|212170.9|212120.9|212134.3|212084.3|39
1638541930000|2021-12-03 14:32:10|212168.2|212118.2|212163.3|212113.3|212175|212125|212157|212107|40
1638541940000|2021-12-03 14:32:20|212167.9|212117.9|212160.6|212110.6|212167.9|212117.9|212127.9|212077.9|37
1638541950000|2021-12-03 14:32:30|212160.5|212110.5|212184.5|212134.5|212187.7|212137.7|212155.4|212105.4|36
1638541960000|2021-12-03 14:32:40|212184.3|212134.3|212211.5|212161.5|212213.8|212163.8|212182.9|212132.9|39
1638541970000|2021-12-03 14:32:50|212213.4|212163.4|212217.4|212167.4|212244.6|212194.6|212206.6|212156.6|37
1638541980000|2021-12-03 14:33:00|212210.7|212160.7|212287|212237|212287|212237|212208.7|212158.7|40
1638541990000|2021-12-03 14:33:10|212286.8|212236.8|212305.9|212255.9|212308|212258|212284.5|212234.5|37
1638542000000|2021-12-03 14:33:20|212304.8|212254.8|212377|212327|212384.4|212334.4|212304.8|212254.8|38
1638542010000|2021-12-03 14:33:30|212373.8|212323.8|212308.3|212258.3|212373.8|212323.8|212302.3|212252.3|37
1638542020000|2021-12-03 14:33:40|212309.3|212259.3|212310.8|212260.8|212327|212277|212307.6|212257.6|38
1638542030000|2021-12-03 14:33:50|212311.1|212261.1|212307.6|212257.6|212324.7|212274.7|212303.3|212253.3|37
1638542040000|2021-12-03 14:34:00|212307.3|212257.3|212382.6|212332.6|212393|212343|212307.3|212257.3|38
1638542050000|2021-12-03 14:34:10|212378.9|212328.9|212409.7|212359.7|212412.1|212362.1|212378.9|212328.9|33
1638542060000|2021-12-03 14:34:20|212410.1|212360.1|212488.6|212438.6|212496.3|212446.3|212410.1|212360.1|40
1638542070000|2021-12-03 14:34:30|212493.1|212443.1|212508.5|212458.5|212511.1|212461.1|212486.8|212436.8|36
1638542080000|2021-12-03 14:34:40|212508.3|212458.3|212504|212454|212512.8|212462.8|212503.7|212453.7|33
1638542090000|2021-12-03 14:34:50|212503.4|212453.4|212589.3|212539.3|212592|212542|212500.2|212450.2|35
1638542100000|2021-12-03 14:35:00|212588.8|212538.8|212627.8|212577.8|212689.7|212600.5|212588.8|212538.8|39
1638542110000|2021-12-03 14:35:10|212625.1|212575.1|212605.5|212555.5|212625.4|212575.4|212592.5|212542.5|38
1638542120000|2021-12-03 14:35:20|212604.7|212554.7|212613.8|212563.8|212615.2|212565.2|212603.3|212553.3|35
1638542130000|2021-12-03 14:35:30|212635.2|212585.2|212669.8|212619.8|212695|212645|212635.2|212585.2|37
1638542140000|2021-12-03 14:35:40|212667.6|212617.6|212671.6|212621.6|212716|212666|212660|212610|38
1638542150000|2021-12-03 14:35:50|212672.4|212622.4|212704.2|212654.2|212706|212656|212668.4|212618.4|35
1638542160000|2021-12-03 14:36:00|212703.7|212653.7|212680.1|212630.1|212707.8|212657.8|212676.1|212626.1|36
1638542170000|2021-12-03 14:36:10|212674.6|212624.6|212647.3|212597.3|212688.5|212638.5|212625.3|212575.3|39
1638542180000|2021-12-03 14:36:20|212649.4|212599.4|212614.9|212564.9|212661.9|212611.9|212605|212555|40
1638542190000|2021-12-03 14:36:30|212619.6|212569.6|212535.9|212485.9|212619.6|212569.6|212533.3|212483.3|39
1638542200000|2021-12-03 14:36:40|212541.3|212491.3|212578.5|212528.5|212609.9|212559.9|212541.3|212491.3|39
1638542210000|2021-12-03 14:36:50|212583.5|212533.5|212633.8|212583.8|212635.1|212585.1|212583.5|212533.5|40
1638542220000|2021-12-03 14:37:00|212632.9|212582.9|212631.8|212581.8|212632.9|212582.9|212612.5|212562.5|39
1638542230000|2021-12-03 14:37:10|212631.7|212581.7|212667|212617|212669.9|212619.9|212622|212572|38
1638542240000|2021-12-03 14:37:20|212658.9|212608.9|212623.7|212573.7|212669.4|212619.4|212623.7|212573.7|34
1638542250000|2021-12-03 14:37:30|212623.2|212573.2|212655.6|212605.6|212666.3|212616.3|212613.2|212563.2|37
1638542260000|2021-12-03 14:37:40|212659.4|212609.4|212623.2|212573.2|212659.4|212609.4|212608.6|212558.6|37
1638542270000|2021-12-03 14:37:50|212622.5|212572.5|212576.3|212526.3|212622.5|212572.5|212576.2|212526.2|35
1638542280000|2021-12-03 14:38:00|212577.1|212527.1|212601.8|212551.8|212609.1|212559.1|212577|212527|35
1638542290000|2021-12-03 14:38:10|212607.5|212557.5|212597.2|212547.2|212622|212572|212584|212534|38
1638542300000|2021-12-03 14:38:20|212597.4|212547.4|212585.1|212535.1|212608.4|212558.4|212547.1|212497.1|39
1638542310000|2021-12-03 14:38:30|212579.6|212529.6|212545.7|212495.7|212644.5|212594.5|212545.7|212495.7|36
1638542320000|2021-12-03 14:38:40|212546.4|212496.4|212587.3|212537.3|212605.3|212555.3|212546.4|212496.4|35
1638542330000|2021-12-03 14:38:50|212586.4|212536.4|212591.9|212541.9|212597.8|212547.8|212574.4|212524.4|32
1638542340000|2021-12-03 14:39:00|212593.8|212543.8|212666.7|212616.7|212666.8|212616.8|212592.9|212542.9|37
1638542350000|2021-12-03 14:39:10|212669.5|212619.5|212666.8|212616.8|212678.8|212628.8|212661.7|212611.7|36
1638542360000|2021-12-03 14:39:20|212667|212617|212708.1|212658.1|212708.1|212658.1|212667|212617|36
1638542370000|2021-12-03 14:39:30|212712|212662|212613.6|212563.6|212731.8|212681.8|212593.6|212490|39
1638542380000|2021-12-03 14:39:40|212588.9|212538.9|212554|212504|212609.6|212559.6|212546.9|212437.6|40
1638542390000|2021-12-03 14:39:50|212557.6|212507.6|212563.8|212513.8|212583|212533|212550.6|212500.6|38
1638542400000|2021-12-03 14:40:00|212559.3|212509.3|212533.6|212483.6|212581.4|212511.9|212524.3|212431.4|37
1638542410000|2021-12-03 14:40:10|212532.2|212482.2|212514.2|212464.2|212533.4|212483.4|212503.2|212453.2|31
1638542420000|2021-12-03 14:40:20|212516.1|212466.1|212521.8|212471.8|212524.5|212474.5|212498.1|212448.1|39
1638542430000|2021-12-03 14:40:30|212532.4|212482.4|212543.2|212493.2|212556.3|212506.3|212532.4|212482.4|40
1638542440000|2021-12-03 14:40:40|212541.1|212491.1|212510.4|212460.4|212550|212500|212507.7|212457.7|39
1638542450000|2021-12-03 14:40:50|212517.9|212467.9|212528.9|212478.9|212555.8|212505.8|212517.9|212467.9|40
1638542460000|2021-12-03 14:41:00|212524.2|212474.2|212510.6|212460.6|212539.3|212489.3|212510.6|212460.6|40
1638542470000|2021-12-03 14:41:10|212508.8|212458.8|212545|212495|212557.5|212507.5|212497|212447|38
1638542480000|2021-12-03 14:41:20|212538.4|212488.4|212548.2|212498.2|212550.5|212500.5|212532.7|212482.7|36
1638542490000|2021-12-03 14:41:30|212547|212497|212537.2|212487.2|212547|212497|212529.1|212479.1|31
1638542500000|2021-12-03 14:41:40|212537.7|212487.7|212533.8|212483.8|212551.4|212501.4|212524.2|212474.2|31
1638542510000|2021-12-03 14:41:50|212536.1|212486.1|212549.5|212499.5|212549.5|212499.5|212536.1|212486.1|35
1638542520000|2021-12-03 14:42:00|212550.7|212500.7|212545.5|212495.5|212557.6|212507.6|212539.6|212489.6|38
1638542530000|2021-12-03 14:42:10|212552|212502|212509|212459|212552|212502|212501.3|212451.3|35
1638542540000|2021-12-03 14:42:20|212508.4|212458.4|212493.4|212443.4|212513.1|212463.1|212490|212440|33
1638542550000|2021-12-03 14:42:30|212492.9|212442.9|212497.6|212447.6|212505.9|212455.9|212483.1|212433.1|36
1638542560000|2021-12-03 14:42:40|212496.7|212446.7|212552.8|212502.8|212552.9|212502.9|212494.6|212444.6|32
1638542570000|2021-12-03 14:42:50|212552.7|212502.7|212553.8|212503.8|212558.4|212508.4|212548.8|212498.8|31
1638542580000|2021-12-03 14:43:00|212557.5|212507.5|212555.6|212505.6|212560.5|212510.5|212549.7|212499.7|38
1638542590000|2021-12-03 14:43:10|212552.7|212502.7|212628.3|212578.3|212634.7|212584.7|212552.7|212502.7|35
1638542600000|2021-12-03 14:43:20|212628.8|212578.8|212632.4|212582.4|212632.4|212582.4|212594.2|212544.2|38
1638542610000|2021-12-03 14:43:30|212633.4|212583.4|212652.1|212602.1|212655.4|212605.4|212632.3|212582.3|33
1638542620000|2021-12-03 14:43:40|212651.9|212601.9|212686.1|212636.1|212696.8|212646.8|212651.9|212601.9|37
1638542630000|2021-12-03 14:43:50|212653.7|212603.7|212697.5|212547.5|212720|212641.3|212636.5|212547.5|38
1638542640000|2021-12-03 14:44:00|212697.1|212547.1|212666.9|212516.9|212728.8|212646.8|212646.9|212501.4|39
1638542650000|2021-12-03 14:44:10|212673.5|212523.5|212610|212560|212678.8|212602.1|212605.3|212523.5|38
1638542660000|2021-12-03 14:44:20|212612.4|212562.4|212637.7|212587.7|212650|212600|212612.4|212562.4|38
1638542670000|2021-12-03 14:44:30|212637.3|212587.3|212640.7|212490.7|212662.8|212587.3|212609.7|212490.7|38
1638542680000|2021-12-03 14:44:40|212639.9|212489.9|212660|212510|212669.4|212571.1|212614.9|212489.9|37
1638542690000|2021-12-03 14:44:50|212658.7|212508.7|212609|212559|212663.1|212560.7|212607.4|212502.7|30
1638542700000|2021-12-03 14:45:00|212650.3|212500.3|212639.8|212489.8|212659.8|212559.2|212592.3|212482.5|37
1638542710000|2021-12-03 14:45:10|212598.7|212548.7|212578.1|212428.1|212660.8|212551.6|212525.5|212423.9|40
1638542720000|2021-12-03 14:45:20|212585.2|212435.2|212543.3|212493.3|212589|212497.8|212516.1|212424.6|35
1638542730000|2021-12-03 14:45:30|212544.9|212494.9|212582.9|212532.9|212591.1|212541.1|212544.9|212494.9|37
1638542740000|2021-12-03 14:45:40|212581.3|212531.3|212626.8|212576.8|212626.8|212576.8|212577|212527|39
1638542750000|2021-12-03 14:45:50|212631|212581|212593.2|212543.2|212631.2|212581.2|212592|212542|39
1638542760000|2021-12-03 14:46:00|212593.1|212543.1|212592.4|212542.4|212598.3|212548.3|212582.7|212532.7|36
1638542770000|2021-12-03 14:46:10|212592.2|212542.2|212644.5|212594.5|212651.4|212601.4|212592.2|212542.2|39
1638542780000|2021-12-03 14:46:20|212643.5|212593.5|212688.1|212638.1|212698.2|212648.2|212643.5|212593.5|40
1638542790000|2021-12-03 14:46:30|212687.5|212637.5|212715.5|212665.5|212725.1|212675.1|212687.5|212637.5|40
1638542800000|2021-12-03 14:46:40|212714.5|212664.5|212761.1|212711.1|212773.1|212723.1|212714.5|212664.5|37
1638542810000|2021-12-03 14:46:50|212760.7|212710.7|212785.3|212735.3|212786.7|212736.7|212760.7|212710.7|38
1638542820000|2021-12-03 14:47:00|212784.6|212734.6|212804|212754|212807.6|212757.6|212770|212720|38
1638542830000|2021-12-03 14:47:10|212805.7|212755.7|212817.3|212767.3|212817.3|212767.3|212803.3|212753.3|31
1638542840000|2021-12-03 14:47:20|212813.2|212763.2|212842.4|212792.4|212842.4|212792.4|212800.4|212750.4|38
1638542850000|2021-12-03 14:47:30|212845.3|212795.3|212874.1|212824.1|212882.1|212832.1|212845.3|212795.3|29
1638542860000|2021-12-03 14:47:40|212866.2|212816.2|212868.3|212818.3|212883.5|212833.5|212865.5|212815.5|31
1638542870000|2021-12-03 14:47:50|212868.7|212818.7|212815.4|212765.4|212868.7|212818.7|212815.2|212765.2|37
1638542880000|2021-12-03 14:48:00|212812.6|212762.6|212811.6|212761.6|212813.2|212763.2|212775.4|212725.4|39
1638542890000|2021-12-03 14:48:10|212809.3|212759.3|212821.3|212771.3|212821.3|212771.3|212776.5|212726.5|39
1638542900000|2021-12-03 14:48:20|212817.2|212767.2|212858.7|212808.7|212858.7|212808.7|212816.3|212766.3|35
1638542910000|2021-12-03 14:48:30|212849|212799|212813.7|212763.7|212849|212799|212798.1|212748.1|32
1638542920000|2021-12-03 14:48:40|212812.8|212762.8|212803.9|212753.9|212828.8|212778.8|212799.9|212749.9|39
1638542930000|2021-12-03 14:48:50|212800.1|212750.1|212796.2|212746.2|212831.4|212781.4|212796.2|212746.2|36
1638542940000|2021-12-03 14:49:00|212798.6|212748.6|212785.2|212735.2|212814.4|212764.4|212772.5|212722.5|38
1638542950000|2021-12-03 14:49:10|212792.6|212742.6|212780.3|212730.3|212798.1|212748.1|212760.9|212710.9|38
1638542960000|2021-12-03 14:49:20|212780.4|212730.4|212840.3|212790.3|212845.2|212795.2|212776.6|212726.6|37
1638542970000|2021-12-03 14:49:30|212840.1|212790.1|212791.8|212741.8|212840.1|212790.1|212789.1|212739.1|37
1638542980000|2021-12-03 14:49:40|212791.4|212741.4|212801.9|212751.9|212805.7|212755.7|212787.8|212737.8|33
1638542990000|2021-12-03 14:49:50|212801.6|212751.6|212734.5|212684.5|212801.6|212751.6|212731.9|212681.9|39
1638543000000|2021-12-03 14:50:00|212735.7|212685.7|212723.5|212673.5|212736.4|212686.4|212719.7|212669.7|38
1638543010000|2021-12-03 14:50:10|212724.2|212674.2|212680.3|212630.3|212724.2|212674.2|212680.3|212630.3|40
1638543020000|2021-12-03 14:50:20|212677.9|212627.9|212657.4|212607.4|212685.7|212635.7|212657.4|212607.4|35
1638543030000|2021-12-03 14:50:30|212646.7|212596.7|212659.2|212609.2|212666.9|212616.9|212642|212592|37
1638543040000|2021-12-03 14:50:40|212658.4|212608.4|212687.2|212637.2|212692.7|212642.7|212658.4|212608.4|37
1638543050000|2021-12-03 14:50:50|212689.4|212639.4|212771.2|212721.2|212772.9|212722.9|212686|212636|40
1638543060000|2021-12-03 14:51:00|212771.1|212721.1|212848.9|212798.9|212849.9|212799.9|212768.6|212718.6|39
1638543070000|2021-12-03 14:51:10|212849.6|212799.6|212910.2|212860.2|212910.2|212860.2|212829.9|212779.9|34
1638543080000|2021-12-03 14:51:20|212862.9|212812.9|212831|212781|212862.9|212812.9|212827.5|212777.5|37
1638543090000|2021-12-03 14:51:30|212832.7|212782.7|212818.4|212768.4|212855.5|212805.5|212816.3|212766.3|37
1638543100000|2021-12-03 14:51:40|212821.7|212771.7|212789.3|212739.3|212824.9|212774.9|212787.9|212737.9|36
1638543110000|2021-12-03 14:51:50|212788.1|212738.1|212786.2|212736.2|212796.6|212746.6|212784.3|212734.3|35
1638543120000|2021-12-03 14:52:00|212786|212736|212758|212708|212787.8|212737.8|212754.4|212704.4|30
1638543130000|2021-12-03 14:52:10|212772.9|212722.9|212816.9|212766.9|212821.7|212771.7|212702.2|212609.8|38
1638543140000|2021-12-03 14:52:20|212816.3|212766.3|212894.7|212844.7|212894.7|212844.7|212816.3|212766.3|35
1638543150000|2021-12-03 14:52:30|212895.1|212845.1|212925.3|212875.3|212934|212884|212893|212843|34
1638543160000|2021-12-03 14:52:40|212924.1|212874.1|212947.5|212897.5|212947.5|212897.5|212922.6|212872.6|37
1638543170000|2021-12-03 14:52:50|212940.1|212790.1|212846.5|212796.5|212940.1|212830.3|212842.5|212771.8|36
1638543180000|2021-12-03 14:53:00|212842.4|212792.4|212837.5|212787.5|212847.5|212797.5|212810.9|212760.9|38
1638543190000|2021-12-03 14:53:10|212835.1|212785.1|212833|212783|212840.1|212790.1|212821.1|212771.1|37
1638543200000|2021-12-03 14:53:20|212828.5|212778.5|212887.1|212837.1|212887.1|212837.1|212828.5|212778.5|37
1638543210000|2021-12-03 14:53:30|212882|212832|212824.4|212774.4|212885|212835|212817.5|212714.3|36
1638543220000|2021-12-03 14:53:40|212818.9|212768.9|212875.5|212825.5|212883.8|212833.8|212818.9|212768.9|36
1638543230000|2021-12-03 14:53:50|212875.1|212825.1|212828|212778|212903|212825.5|212821.8|212735.7|39
1638543240000|2021-12-03 14:54:00|212814.1|212764.1|212834.3|212784.3|212834.3|212784.3|212814.1|212764.1|37
1638543250000|2021-12-03 14:54:10|212837.3|212787.3|212904.2|212854.2|212905.4|212855.4|212836.3|212737.7|39
1638543260000|2021-12-03 14:54:20|212898.7|212848.7|212917.4|212867.4|212936.4|212874.1|212880.8|212781.1|40
1638543270000|2021-12-03 14:54:30|212916.3|212866.3|212890.8|212840.8|212931.5|212881.5|212888.5|212838.5|38
1638543280000|2021-12-03 14:54:40|212886.4|212836.4|212925.4|212875.4|212928.5|212878.5|212883.4|212833.4|36
1638543290000|2021-12-03 14:54:50|212924.4|212874.4|212923.4|212873.4|212926.3|212876.3|212887.7|212837.7|38
1638543300000|2021-12-03 14:55:00|212923.6|212873.6|212906.3|212856.3|212926.5|212876.5|212906.3|212856.3|40
1638543310000|2021-12-03 14:55:10|212907.9|212857.9|212854.3|212804.3|212918.9|212864.2|212852.7|212752.8|39
1638543320000|2021-12-03 14:55:20|212908.9|212758.9|212855.8|212805.8|212908.9|212819.2|212837.8|212740|39
1638543330000|2021-12-03 14:55:30|212853|212803|212891.8|212741.8|212899.1|212820.3|212825.8|212734.2|39
1638543340000|2021-12-03 14:55:40|212893.5|212743.5|212845.5|212795.5|212896.7|212804.9|212841.6|212743.5|38
1638543350000|2021-12-03 14:55:50|212843.4|212793.4|212833.5|212783.5|212847.2|212797.2|212811.1|212761.1|37
1638543360000|2021-12-03 14:56:00|212828.7|212778.7|212805.3|212755.3|212835.9|212785.9|212802.2|212752.2|38
1638543370000|2021-12-03 14:56:10|212799.7|212749.7|212789.3|212739.3|212842.4|212792.4|212783.2|212733.2|37
1638543380000|2021-12-03 14:56:20|212796.8|212746.8|212788.6|212738.6|212801.6|212751.6|212786.3|212736.3|34
1638543390000|2021-12-03 14:56:30|212787.8|212737.8|212824.8|212774.8|212828.1|212778.1|212782.9|212732.9|40
1638543400000|2021-12-03 14:56:40|212818|212768|212819.6|212769.6|212824.3|212774.3|212808.8|212758.8|32
1638543410000|2021-12-03 14:56:50|212819.1|212769.1|212804.1|212754.1|212820.2|212770.2|212804.1|212754.1|35
1638543420000|2021-12-03 14:57:00|212849.6|212699.6|212799.2|212749.2|212850.4|212753.6|212796.3|212691.1|28
1638543430000|2021-12-03 14:57:10|212851.6|212701.6|212832.5|212682.5|212853.9|212703.9|212830.6|212680.6|34
1638543440000|2021-12-03 14:57:20|212833.3|212683.3|212763.5|212713.5|212834.8|212733.5|212759.5|212670.2|37
1638543450000|2021-12-03 14:57:30|212763.1|212713.1|212713|212663|212790.9|212718.2|212712|212640.9|38
1638543460000|2021-12-03 14:57:40|212676.6|212626.6|212642.6|212592.6|212682.3|212632.3|212627.2|212577.2|39
1638543470000|2021-12-03 14:57:50|212642|212592|212643.3|212593.3|212653.7|212603.7|212636.6|212586.6|34
1638543480000|2021-12-03 14:58:00|212647.8|212597.8|212663.1|212613.1|212678.7|212628.7|212647.8|212597.8|39
1638543490000|2021-12-03 14:58:10|212662.1|212612.1|212682.4|212632.4|212688.9|212638.9|212650.9|212600.9|37
1638543500000|2021-12-03 14:58:20|212673.5|212623.5|212671.1|212621.1|212718.5|212634.7|212661.8|212568.5|35
1638543510000|2021-12-03 14:58:30|212667.2|212617.2|212737.9|212587.9|212737.9|212630.8|212667.2|212587.2|30
1638543520000|2021-12-03 14:58:40|212689.2|212639.2|212697.9|212647.9|212701.1|212651.1|212689.2|212639.2|27
1638543530000|2021-12-03 14:58:50|212698.1|212648.1|212774.9|212624.9|212778.6|212663.3|212697.9|212607.6|33
1638543540000|2021-12-03 14:59:00|212774.5|212624.5|212862|212712|212872.9|212767.6|212737.7|212624.5|38
1638543550000|2021-12-03 14:59:10|212856.9|212706.9|212823.9|212673.9|212856.9|212744.4|212781.4|212673.9|32
1638543560000|2021-12-03 14:59:20|212820.8|212670.8|212812.8|212662.8|212832.8|212682.8|212807.3|212657.3|39
1638543570000|2021-12-03 14:59:30|212820.7|212670.7|212782.1|212632.1|212820.7|212670.7|212782.1|212632.1|34
1638543580000|2021-12-03 14:59:40|212781.8|212631.8|212794.8|212644.8|212805.3|212655.3|212780.5|212630.5|38
1638543590000|2021-12-03 14:59:50|212788.8|212638.8|212785.6|212635.6|212790.7|212640.7|212763.7|212613.7|34
1638543600000|2021-12-03 15:00:00|212784.4|212634.4|212808|212658|212818.8|212668.8|212777.3|212627.3|39
1638543610000|2021-12-03 15:00:10|212799.4|212649.4|212801.4|212651.4|212831.3|212681.3|212799.4|212649.4|40
1638543620000|2021-12-03 15:00:20|212801.9|212651.9|212798.1|212648.1|212817.5|212667.5|212779.6|212629.6|39
1638543630000|2021-12-03 15:00:30|212794.1|212644.1|212818.7|212668.7|212820.2|212670.2|212782.7|212632.7|37
1638543640000|2021-12-03 15:00:40|212822|212672|212813.9|212663.9|212822|212672|212801|212651|38
1638543650000|2021-12-03 15:00:50|212815.5|212665.5|212830.6|212680.6|212844.2|212694.2|212810.3|212660.3|38
1638543660000|2021-12-03 15:01:00|212837.4|212687.4|212829.7|212679.7|212839.9|212689.9|212821.4|212671.4|39
1638543670000|2021-12-03 15:01:10|212831.4|212681.4|212719.4|212669.4|212835.4|212690.4|212717.9|212655.5|37
1638543680000|2021-12-03 15:01:20|212723.1|212673.1|212849.8|212799.8|212882.5|212804.3|212723.1|212663.3|40
1638543690000|2021-12-03 15:01:30|212848.7|212798.7|212843.6|212793.6|212905.5|212823|212830.7|212740.6|40
1638543700000|2021-12-03 15:01:40|212840.4|212790.4|212850.8|212800.8|212892.7|212813.3|212839.5|212740.6|38
1638543710000|2021-12-03 15:01:50|212850.3|212800.3|212843|212793|212872.7|212822.7|212839.1|212789.1|34
1638543720000|2021-12-03 15:02:00|212842.5|212792.5|212842.7|212792.7|212859.7|212809.7|212839.4|212789.4|33
1638543730000|2021-12-03 15:02:10|212899.6|212749.6|212900.9|212750.9|212933.9|212783.9|212892.2|212742.2|38
1638543740000|2021-12-03 15:02:20|212899.9|212749.9|212889.1|212839.1|212931.3|212842.2|212883.1|212746.5|40
1638543750000|2021-12-03 15:02:30|212888.6|212838.6|212873|212823|212890.1|212840.1|212867.7|212817.7|39
1638543760000|2021-12-03 15:02:40|212872.7|212822.7|212877.8|212827.8|212882.3|212832.3|212869.6|212819.6|40
1638543770000|2021-12-03 15:02:50|212875.3|212825.3|212871.9|212821.9|212885.9|212835.9|212868.6|212818.6|38
1638543780000|2021-12-03 15:03:00|212869.4|212819.4|212861.8|212811.8|212871.3|212821.3|212834.9|212784.9|39
1638543790000|2021-12-03 15:03:10|212859.2|212809.2|212868.3|212818.3|212869.4|212819.4|212858.9|212808.9|37
1638543800000|2021-12-03 15:03:20|212866|212816|212862.6|212812.6|212869.1|212819.1|212860.3|212810.3|33
1638543810000|2021-12-03 15:03:30|212860.5|212810.5|212849.4|212799.4|212863.7|212813.7|212847.9|212797.9|35
1638543820000|2021-12-03 15:03:40|212849|212799|212856.7|212806.7|212857.2|212807.2|212846.8|212796.8|34
1638543830000|2021-12-03 15:03:50|212858.2|212808.2|212856.1|212806.1|212858.2|212808.2|212849.1|212799.1|39
1638543840000|2021-12-03 15:04:00|212856|212806|212858.2|212808.2|212865.4|212815.4|212853.5|212803.5|38
1638543850000|2021-12-03 15:04:10|212860.7|212810.7|212850|212800|212863.5|212813.5|212849.8|212799.8|38
1638543860000|2021-12-03 15:04:20|212849.4|212799.4|212853.3|212803.3|212864.5|212814.5|212849.4|212799.4|34
1638543870000|2021-12-03 15:04:30|212855.3|212805.3|212913.8|212863.8|212923.1|212873.1|212855.3|212805.3|37
1638543880000|2021-12-03 15:04:40|212913.6|212863.6|212918.6|212868.6|212922.4|212872.4|212905.5|212855.5|38
1638543890000|2021-12-03 15:04:50|212919.9|212869.9|212941.6|212891.6|212958.8|212908.8|212919.9|212869.9|35
1638543900000|2021-12-03 15:05:00|212943.4|212893.4|212924.2|212874.2|212943.4|212893.4|212887.2|212837.2|40
1638543910000|2021-12-03 15:05:10|212918.6|212868.6|212902.4|212852.4|212927.2|212877.2|212899|212849|40
1638543920000|2021-12-03 15:05:20|212885.7|212835.7|212874.8|212824.8|212898.7|212848.7|212873.6|212823.6|40
1638543930000|2021-12-03 15:05:30|212874.3|212824.3|212902|212852|212904.4|212854.4|212874.3|212824.3|40
1638543940000|2021-12-03 15:05:40|212904.6|212854.6|212897.4|212847.4|212907|212857|212892.8|212842.8|39
1638543950000|2021-12-03 15:05:50|212902.9|212852.9|212901.1|212851.1|212910.6|212860.6|212891.2|212841.2|38
1638543960000|2021-12-03 15:06:00|212903.3|212853.3|212902.4|212852.4|212914.8|212864.8|212891.5|212841.5|39
1638543970000|2021-12-03 15:06:10|212898.7|212848.7|212879.1|212829.1|212899.9|212849.9|212869.4|212819.4|35
1638543980000|2021-12-03 15:06:20|212879.8|212829.8|212866.3|212816.3|212879.8|212829.8|212860.4|212810.4|33
1638543990000|2021-12-03 15:06:30|212866.6|212816.6|212860.2|212810.2|212868.5|212818.5|212853.1|212803.1|31
1638544000000|2021-12-03 15:06:40|212859.7|212809.7|212875.5|212825.5|212876.7|212826.7|212858.4|212808.4|31
1638544010000|2021-12-03 15:06:50|212875.9|212825.9|212892.1|212842.1|212895.4|212845.4|212875.8|212825.8|36
1638544020000|2021-12-03 15:07:00|212892.6|212842.6|212888.8|212838.8|212893.2|212843.2|212885.5|212835.5|33
1638544030000|2021-12-03 15:07:10|212889.7|212839.7|212919.5|212869.5|212919.5|212869.5|212887|212837|34
1638544040000|2021-12-03 15:07:20|212918.5|212868.5|212928|212878|212929.1|212879.1|212915.5|212865.5|34
1638544050000|2021-12-03 15:07:30|212927.6|212877.6|212926.9|212876.9|212927.6|212877.6|212924.6|212874.6|24
1638544060000|2021-12-03 15:07:40|212927|212877|212962.1|212912.1|212962.1|212912.1|212926.3|212876.3|31
1638544070000|2021-12-03 15:07:50|212959.3|212909.3|213105.6|213055.6|213112|213062|212959.3|212909.3|39
1638544080000|2021-12-03 15:08:00|213106.2|213056.2|213031|212981|213110|213060|213025|212932.3|39
1638544090000|2021-12-03 15:08:10|213031.1|212981.1|212988.2|212938.2|213064.7|212981.1|212988.2|212909.3|37
1638544100000|2021-12-03 15:08:20|212987.8|212937.8|212995.2|212945.2|213024.7|212948.7|212978.8|212874.7|33
1638544110000|2021-12-03 15:08:30|212993.9|212943.9|213015.8|212965.8|213031|212981|212993.9|212943.9|39
1638544120000|2021-12-03 15:08:40|213014|212964|213024.5|212974.5|213027.2|212977.2|213014|212964|35
1638544130000|2021-12-03 15:08:50|213024.7|212974.7|213074.6|213024.6|213119.4|213028.1|213017.5|212967.5|36
1638544140000|2021-12-03 15:09:00|213072.4|213022.4|213074.4|213024.4|213095.4|213045.4|213072.4|213022.4|35
1638544150000|2021-12-03 15:09:10|213073.8|213023.8|213067.6|213017.6|213082.2|213032.2|213067.6|213017.6|36
1638544160000|2021-12-03 15:09:20|213071.9|213021.9|213059.9|213009.9|213071.9|213021.9|213056.5|213006.5|37
1638544170000|2021-12-03 15:09:30|213060.1|213010.1|213061.9|213011.9|213063.4|213013.4|213058.7|213008.7|33
1638544180000|2021-12-03 15:09:40|213062|213012|213062|213012|213076.5|213026.5|213057.7|213007.7|35
1638544190000|2021-12-03 15:09:50|213060.4|213010.4|213076.7|213026.7|213077.3|213027.3|213060.4|213010.4|33
1638544200000|2021-12-03 15:10:00|213077.6|213027.6|213082.1|213032.1|213088|213038|213077.6|213027.6|33
1638544210000|2021-12-03 15:10:10|213081.8|213031.8|213006.6|212956.6|213085|213035|213006.6|212956.6|39
1638544220000|2021-12-03 15:10:20|213004.7|212954.7|213109.1|213059.1|213112.7|213062.7|212968.6|212918.6|39
1638544230000|2021-12-03 15:10:30|213112.9|213062.9|213158.7|213108.7|213158.7|213108.7|213064.9|213014.9|38
1638544240000|2021-12-03 15:10:40|213162|213112|213167.9|213117.9|213169.6|213119.6|213145.7|213095.7|37
1638544250000|2021-12-03 15:10:50|213167.7|213117.7|213155.8|213105.8|213170.1|213120.1|213153.2|213103.2|29
1638544260000|2021-12-03 15:11:00|213157|213107|213140.7|213090.7|213169.8|213119.8|213140.3|213090.3|39
1638544270000|2021-12-03 15:11:10|213100.5|213050.5|213114.9|213064.9|213119.2|213069.2|213097.2|213047.2|34
1638544280000|2021-12-03 15:11:20|213114.3|213064.3|213118.4|213068.4|213128.4|213078.4|213114.3|213064.3|34
1638544290000|2021-12-03 15:11:30|213118.5|213068.5|213112.5|213062.5|213122.7|213072.7|213100.5|213050.5|39
1638544300000|2021-12-03 15:11:40|213113|213063|213082|213032|213118.4|213068.4|213078.1|213028.1|38
1638544310000|2021-12-03 15:11:50|213085|213035|213068.1|213018.1|213085|213035|213066.8|213016.8|35
1638544320000|2021-12-03 15:12:00|213077.4|213027.4|213008.9|212958.9|213081.9|213031.9|213006.8|212956.8|38
1638544330000|2021-12-03 15:12:10|213008.5|212958.5|213001.5|212951.5|213008.5|212958.5|212974.8|212924.8|38
1638544340000|2021-12-03 15:12:20|212988.8|212938.8|212975.1|212925.1|212999.7|212949.7|212973.8|212923.8|38
1638544350000|2021-12-03 15:12:30|212970.3|212920.3|213020.2|212970.2|213020.2|212970.2|212964.1|212914.1|40
1638544360000|2021-12-03 15:12:40|213021.6|212971.6|213067.7|213017.7|213067.7|213017.7|213021.6|212971.6|33
1638544370000|2021-12-03 15:12:50|213067.6|213017.6|213065.8|213015.8|213075|213025|213064.9|213014.9|37
1638544380000|2021-12-03 15:13:00|213065.5|213015.5|213078.5|213028.5|213089.6|213039.6|213058.8|213008.8|38
1638544390000|2021-12-03 15:13:10|213080.7|213030.7|213120.1|213070.1|213124.5|213074.5|213069.8|213019.8|38
1638544400000|2021-12-03 15:13:20|213132.9|213082.9|213162.2|213112.2|213178.3|213128.3|213132.9|213082.9|39
1638544410000|2021-12-03 15:13:30|213166|213116|213148.7|213098.7|213167.1|213117.1|213138.2|213088.2|37
1638544420000|2021-12-03 15:13:40|213146.6|213096.6|213160.5|213110.5|213166.9|213116.9|213145.7|213095.7|33
1638544430000|2021-12-03 15:13:50|213160.4|213110.4|213171|213121|213176.2|213126.2|213151.5|213101.5|33
1638544440000|2021-12-03 15:14:00|213169.7|213119.7|213210.9|213160.9|213218|213168|213169.5|213119.5|34
1638544450000|2021-12-03 15:14:10|213212.9|213162.9|213217.3|213167.3|213218.7|213168.7|213205.1|213155.1|35
1638544460000|2021-12-03 15:14:20|213216.6|213166.6|213306.1|213256.1|213312.8|213262.8|213213.1|213163.1|39
1638544470000|2021-12-03 15:14:30|213305.8|213255.8|213314.5|213264.5|213339|213289|213293.5|213243.5|34
1638544480000|2021-12-03 15:14:40|213315.2|213265.2|213310.5|213260.5|213350.8|213300.8|213292.9|213242.9|35
1638544490000|2021-12-03 15:14:50|213311|213261|213314.7|213264.7|213314.7|213264.7|213295.2|213245.2|23
1638544500000|2021-12-03 15:15:00|213317.3|213267.3|213346.2|213296.2|213353.3|213303.3|213312|213262|39
1638544510000|2021-12-03 15:15:10|213347.4|213297.4|213343.2|213293.2|213349.6|213299.6|213341.4|213291.4|29
1638544520000|2021-12-03 15:15:20|213344.3|213294.3|213293|213243|213344.3|213294.3|213291.8|213241.8|36
1638544530000|2021-12-03 15:15:30|213289.5|213239.5|213269.3|213219.3|213289.5|213239.5|213252.4|213202.4|38
1638544540000|2021-12-03 15:15:40|213269.1|213219.1|213261.9|213211.9|213272.2|213222.2|213259.2|213209.2|37
1638544550000|2021-12-03 15:15:50|213262.3|213212.3|213263.7|213213.7|213268.8|213218.8|213261.3|213211.3|35
1638544560000|2021-12-03 15:16:00|213263.5|213213.5|213252|213202|213263.5|213213.5|213247|213197|31
1638544570000|2021-12-03 15:16:10|213252.1|213202.1|213240.8|213190.8|213254.6|213204.6|213239|213189|31
1638544580000|2021-12-03 15:16:20|213209.2|213159.2|213205.8|213155.8|213214.8|213164.8|213194.8|213144.8|37
1638544590000|2021-12-03 15:16:30|213192.1|213142.1|213158.3|213108.3|213192.1|213142.1|213145.6|213095.6|38
1638544600000|2021-12-03 15:16:40|213160.7|213110.7|213143.4|213093.4|213163.2|213113.2|213093.5|213043.5|37
1638544610000|2021-12-03 15:16:50|213143.9|213093.9|213140.1|213090.1|213148|213098|213130.3|213080.3|38
1638544620000|2021-12-03 15:17:00|213134.5|213084.5|213087.8|213037.8|213134.8|213084.8|213050.9|213000.9|36
1638544630000|2021-12-03 15:17:10|213104.3|213054.3|213151.7|213101.7|213176.9|213126.9|213104.3|213054.3|39
1638544640000|2021-12-03 15:17:20|213159.4|213109.4|213172.7|213122.7|213173.2|213123.2|213151.8|213101.8|34
1638544650000|2021-12-03 15:17:30|213171.4|213121.4|213219.4|213169.4|213220.4|213170.4|213161.5|213111.5|37
1638544660000|2021-12-03 15:17:40|213221.5|213171.5|213210|213160|213225.8|213175.8|213203.8|213153.8|36
1638544670000|2021-12-03 15:17:50|213211.2|213161.2|213195.4|213145.4|213226|213176|213195|213145|36
1638544680000|2021-12-03 15:18:00|213194.3|213144.3|213223.8|213173.8|213233.8|213183.8|213190.7|213140.7|38
1638544690000|2021-12-03 15:18:10|213224.7|213174.7|213195|213145|213224.7|213174.7|213186.2|213136.2|34
1638544700000|2021-12-03 15:18:20|213191.6|213141.6|213140.2|213090.2|213202.5|213152.5|213140.2|213090.2|36
1638544710000|2021-12-03 15:18:30|213142.1|213092.1|213129.6|213079.6|213142.1|213092.1|213115.9|213065.9|38
1638544720000|2021-12-03 15:18:40|213131.5|213081.5|213124.4|213074.4|213139|213089|213124.4|213074.4|31
1638544730000|2021-12-03 15:18:50|213126.8|213076.8|213070.5|213020.5|213136.3|213086.3|213048.9|212998.9|35
1638544740000|2021-12-03 15:19:00|213071.3|213021.3|213140.9|213090.9|213145.7|213095.7|213070.5|213020.5|38
1638544750000|2021-12-03 15:19:10|213139.1|213089.1|213153.8|213103.8|213163.6|213113.6|213137.1|213087.1|37
1638544760000|2021-12-03 15:19:20|213155.4|213105.4|213178.4|213128.4|213183.3|213133.3|213155.4|213105.4|39
1638544770000|2021-12-03 15:19:30|213178.1|213128.1|213200.7|213150.7|213208.1|213158.1|213171.6|213121.6|37
1638544780000|2021-12-03 15:19:40|213199.9|213149.9|213196.6|213146.6|213201.4|213151.4|213186.4|213136.4|34
1638544790000|2021-12-03 15:19:50|213196.7|213146.7|213192.3|213142.3|213209.7|213159.7|213191.7|213141.7|34
1638544800000|2021-12-03 15:20:00|213159.1|213109.1|213139.3|213089.3|213159.1|213109.1|213125|213075|38
1638544810000|2021-12-03 15:20:10|213137.3|213087.3|213135.9|213085.9|213154.1|213104.1|213135.1|213085.1|34
1638544820000|2021-12-03 15:20:20|213138.7|213088.7|213138.2|213088.2|213145.3|213095.3|213133.9|213083.9|37
1638544830000|2021-12-03 15:20:30|213136.7|213086.7|213137.4|213087.4|213155.3|213105.3|213136.7|213086.7|33
1638544840000|2021-12-03 15:20:40|213133.9|213083.9|213052.8|213002.8|213134.7|213084.7|213052.7|213002.7|31
1638544850000|2021-12-03 15:20:50|213057.1|213007.1|213037.7|212987.7|213070.5|213020.5|213029.1|212979.1|33
1638544860000|2021-12-03 15:21:00|213041.1|212991.1|213066.8|213016.8|213068.6|213018.6|213041.1|212991.1|38
1638544870000|2021-12-03 15:21:10|213063.8|213013.8|213037.8|212987.8|213068.6|213018.6|213036.1|212986.1|35
1638544880000|2021-12-03 15:21:20|213038.1|212988.1|213075.8|213025.8|213075.8|213025.8|213038.1|212988.1|37
1638544890000|2021-12-03 15:21:30|213079.4|213029.4|213109.1|213059.1|213125.5|213075.5|213061.2|213011.2|38
1638544900000|2021-12-03 15:21:40|213109.9|213059.9|213116.6|213066.6|213124|213074|213108.9|213058.9|38
1638544910000|2021-12-03 15:21:50|213116.4|213066.4|213071.9|213021.9|213127.4|213077.4|213071.9|213021.9|36
1638544920000|2021-12-03 15:22:00|213079.1|213029.1|213026.2|212976.2|213087|213037|213013.8|212963.8|40
1638544930000|2021-12-03 15:22:10|213023.1|212973.1|213023.9|212973.9|213044.3|212994.3|213004.2|212954.2|36
1638544940000|2021-12-03 15:22:20|213024|212974|213005.2|212955.2|213025.3|212975.3|213002.3|212952.3|35
1638544950000|2021-12-03 15:22:30|213006.7|212956.7|212969.2|212919.2|213006.7|212956.7|212965.8|212915.8|36
1638544960000|2021-12-03 15:22:40|212968.9|212918.9|212964.4|212914.4|212971.9|212921.9|212951.9|212901.9|36
1638544970000|2021-12-03 15:22:50|212960.5|212910.5|212962.4|212912.4|212977.6|212927.6|212956.3|212906.3|37
1638544980000|2021-12-03 15:23:00|212963.7|212913.7|212960.6|212910.6|212963.7|212913.7|212939.1|212889.1|30
1638544990000|2021-12-03 15:23:10|212952.7|212902.7|212961.2|212911.2|212970.6|212920.6|212952.7|212902.7|31
1638545000000|2021-12-03 15:23:20|212964.5|212914.5|212966.1|212916.1|212977.6|212927.6|212962.7|212912.7|37
1638545010000|2021-12-03 15:23:30|212966.4|212916.4|212916.1|212866.1|212968.1|212918.1|212916.1|212866.1|37
1638545020000|2021-12-03 15:23:40|212928.6|212878.6|212919.4|212869.4|212928.6|212878.6|212918.2|212868.2|36
1638545030000|2021-12-03 15:23:50|212915.1|212865.1|212915.6|212865.6|212921.8|212871.8|212912.7|212862.7|30
1638545040000|2021-12-03 15:24:00|212917.3|212867.3|212992.2|212942.2|212995.3|212945.3|212912|212862|36
1638545050000|2021-12-03 15:24:10|212991|212941|212980.3|212930.3|212991|212941|212945.6|212895.6|30
1638545060000|2021-12-03 15:24:20|212972.8|212922.8|212969.2|212919.2|212975.1|212925.1|212963.1|212913.1|36
1638545070000|2021-12-03 15:24:30|212969.7|212919.7|212939.7|212889.7|212971|212921|212930.8|212880.8|35
1638545080000|2021-12-03 15:24:40|212941.4|212891.4|212926.2|212876.2|212943.3|212893.3|212923.1|212873.1|36
1638545090000|2021-12-03 15:24:50|212926.8|212876.8|212975.5|212925.5|212985.2|212935.2|212926.8|212876.8|38
1638545100000|2021-12-03 15:25:00|212973.1|212923.1|212983.5|212933.5|212991.4|212941.4|212968.1|212918.1|33
1638545110000|2021-12-03 15:25:10|212984.2|212934.2|212982.2|212932.2|212990.4|212940.4|212982|212932|29
1638545120000|2021-12-03 15:25:20|212984.1|212934.1|212975.1|212925.1|213003.6|212953.6|212975.1|212925.1|37
1638545130000|2021-12-03 15:25:30|212976.7|212926.7|213011.5|212961.5|213013.5|212963.5|212976.7|212926.7|39
1638545140000|2021-12-03 15:25:40|213012.2|212962.2|213037.7|212987.7|213049|212999|212983.3|212933.3|39
1638545150000|2021-12-03 15:25:50|213032.9|212982.9|213087.1|213037.1|213087.7|213037.7|213031.3|212981.3|36
1638545160000|2021-12-03 15:26:00|213084.9|213034.9|213083.1|213033.1|213090.2|213040.2|213073.1|213023.1|35
1638545170000|2021-12-03 15:26:10|213085.1|213035.1|213057.7|213007.7|213088.2|213038.2|213057.7|213007.7|33
1638545180000|2021-12-03 15:26:20|213064.1|213014.1|213046|212996|213065.6|213015.6|213028.4|212978.4|38
1638545190000|2021-12-03 15:26:30|213051.4|213001.4|213057.1|213007.1|213057.5|213007.5|213027.9|212977.9|37
1638545200000|2021-12-03 15:26:40|213055.5|213005.5|213056.9|213006.9|213070.5|213020.5|213032.2|212982.2|34
1638545210000|2021-12-03 15:26:50|213062.2|213012.2|213033.5|212983.5|213062.2|213012.2|213026|212976|37
1638545220000|2021-12-03 15:27:00|213038.7|212988.7|213029.1|212979.1|213047.6|212997.6|213020.4|212970.4|39
1638545230000|2021-12-03 15:27:10|213028.6|212978.6|213063.5|213013.5|213063.5|213013.5|213024.6|212974.6|36
1638545240000|2021-12-03 15:27:20|213062.3|213012.3|213053.7|213003.7|213073.2|213023.2|213053.7|213003.7|33
1638545250000|2021-12-03 15:27:30|213051.8|213001.8|213023.4|212973.4|213051.9|213001.9|213022.9|212972.9|32
1638545260000|2021-12-03 15:27:40|213023.6|212973.6|213045.7|212995.7|213049.6|212999.6|212994|212944|38
1638545270000|2021-12-03 15:27:50|213045.4|212995.4|213044.4|212994.4|213046.4|212996.4|213025.6|212975.6|36
1638545280000|2021-12-03 15:28:00|213044.2|212994.2|213079.7|213029.7|213088.8|213038.8|213038.8|212988.8|37
1638545290000|2021-12-03 15:28:10|213078.1|213028.1|213070.4|213020.4|213086.4|213036.4|213069.8|213019.8|36
1638545300000|2021-12-03 15:28:20|213071|213021|213055.1|213005.1|213071|213021|213055.1|213005.1|32
1638545310000|2021-12-03 15:28:30|213054.2|213004.2|213045.5|212995.5|213057.1|213007.1|213040.8|212990.8|34
1638545320000|2021-12-03 15:28:40|213047.9|212997.9|213050.9|213000.9|213063|213013|213046|212996|36
1638545330000|2021-12-03 15:28:50|213047.5|212997.5|213055.7|213005.7|213056.8|213006.8|213047.2|212997.2|31
1638545340000|2021-12-03 15:29:00|213056.4|213006.4|213056.1|213006.1|213057.1|213007.1|213051.1|213001.1|28
1638545350000|2021-12-03 15:29:10|213056.4|213006.4|213026|212976|213056.4|213006.4|213026|212976|24
1638545360000|2021-12-03 15:29:20|213026.6|212976.6|213023.4|212973.4|213032.4|212982.4|213023.4|212973.4|37
1638545370000|2021-12-03 15:29:30|213023.1|212973.1|213024.6|212974.6|213031.9|212981.9|213022.5|212972.5|31
1638545380000|2021-12-03 15:29:40|213026.1|212976.1|213098|213048|213108.5|213058.5|213023.2|212973.2|35
1638545390000|2021-12-03 15:29:50|213100.1|213050.1|213139.4|213089.4|213145.1|213095.1|213100.1|213050.1|38
1638545400000|2021-12-03 15:30:00|213146.7|213096.7|213182.4|213132.4|213192.4|213142.4|213146.7|213096.7|37
1638545410000|2021-12-03 15:30:10|213164.4|213114.4|213193.7|213143.7|213193.7|213143.7|213146.4|213096.4|39
1638545420000|2021-12-03 15:30:20|213195.1|213145.1|213155.1|213105.1|213195.8|213145.8|213152.4|213102.4|38
1638545430000|2021-12-03 15:30:30|213153.4|213103.4|213154.5|213104.5|213165.2|213115.2|213153.4|213103.4|36
1638545440000|2021-12-03 15:30:40|213154.1|213104.1|213135.4|213085.4|213161.1|213111.1|213130.9|213080.9|33
1638545450000|2021-12-03 15:30:50|213136.4|213086.4|213138.1|213088.1|213156.5|213106.5|213123|213073|34
1638545460000|2021-12-03 15:31:00|213140.1|213090.1|213128.1|213078.1|213140.1|213090.1|213114.3|213064.3|36
1638545470000|2021-12-03 15:31:10|213127.2|213077.2|213118.8|213068.8|213129.7|213079.7|213111.9|213061.9|33
1638545480000|2021-12-03 15:31:20|213126.4|213076.4|213134.3|213084.3|213139.1|213089.1|213111.6|213061.6|36
1638545490000|2021-12-03 15:31:30|213139.2|213089.2|213160.9|213110.9|213176.5|213126.5|213138.1|213088.1|38
1638545500000|2021-12-03 15:31:40|213160.8|213110.8|213126.1|213076.1|213161.9|213111.9|213115.2|213065.2|33
1638545510000|2021-12-03 15:31:50|213125.8|213075.8|213123.3|213073.3|213125.8|213075.8|213110.6|213060.6|30
1638545520000|2021-12-03 15:32:00|213121.9|213071.9|213145.9|213095.9|213148.1|213098.1|213118.7|213068.7|32
1638545530000|2021-12-03 15:32:10|213140|213090|213170|213120|213184|213134|213140|213090|34
1638545540000|2021-12-03 15:32:20|213168|213118|213150.6|213100.6|213168.6|213118.6|213141.9|213091.9|36
1638545550000|2021-12-03 15:32:30|213150.3|213100.3|213119.7|213069.7|213152.9|213102.9|213111.9|213061.9|33
1638545560000|2021-12-03 15:32:40|213117.2|213067.2|213126|213076|213126|213076|213112.9|213062.9|35
1638545570000|2021-12-03 15:32:50|213126.1|213076.1|213143.5|213093.5|213143.5|213093.5|213125.5|213075.5|34
1638545580000|2021-12-03 15:33:00|213141.2|213091.2|213136|213086|213141.2|213091.2|213122.5|213072.5|38
1638545590000|2021-12-03 15:33:10|213135.6|213085.6|213126.8|213076.8|213136.3|213086.3|213123.4|213073.4|36
1638545600000|2021-12-03 15:33:20|213165.2|213115.2|213166.5|213116.5|213171.3|213121.3|213155.3|213105.3|38
1638545610000|2021-12-03 15:33:30|213167.2|213117.2|213194.2|213144.2|213206.5|213156.5|213167.2|213117.2|33
1638545620000|2021-12-03 15:33:40|213195.2|213145.2|213145.5|213095.5|213195.7|213145.7|213140.1|213090.1|37
1638545630000|2021-12-03 15:33:50|213144.8|213094.8|213109|213059|213144.8|213094.8|213101.5|213051.5|34
1638545640000|2021-12-03 15:34:00|213110.1|213060.1|213001.2|212951.2|213110.7|213060.7|212975.5|212925.5|39
1638545650000|2021-12-03 15:34:10|213000.1|212950.1|213055|213005|213057.3|213007.3|213000.1|212950.1|35
1638545660000|2021-12-03 15:34:20|213057.5|213007.5|213080.8|213030.8|213091.1|213041.1|213056.9|213006.9|34
1638545670000|2021-12-03 15:34:30|213082.2|213032.2|213093|213043|213101|213051|213074.7|213024.7|36
1638545680000|2021-12-03 15:34:40|213092.4|213042.4|213121.8|213071.8|213133.4|213083.4|213092.4|213042.4|38
1638545690000|2021-12-03 15:34:50|213121.3|213071.3|213111.4|213061.4|213125.6|213075.6|213110.9|213060.9|38
1638545700000|2021-12-03 15:35:00|213114.6|213064.6|213121.3|213071.3|213126.8|213076.8|213086.1|213036.1|38
1638545710000|2021-12-03 15:35:10|213124.2|213074.2|213122.8|213072.8|213131.6|213081.6|213119|213069|37
1638545720000|2021-12-03 15:35:20|213122.5|213072.5|213116.6|213066.6|213126|213076|213113.4|213063.4|40
1638545730000|2021-12-03 15:35:30|213115.8|213065.8|213115.2|213065.2|213125.3|213075.3|213106|213056|39
1638545740000|2021-12-03 15:35:40|213114.8|213064.8|213130.2|213080.2|213131.9|213081.9|213113.4|213063.4|36
1638545750000|2021-12-03 15:35:50|213129.3|213079.3|213141.6|213091.6|213149.5|213099.5|213120.1|213070.1|37
1638545760000|2021-12-03 15:36:00|213144.8|213094.8|213091.9|213041.9|213155.9|213105.9|213090.9|213040.9|37
1638545770000|2021-12-03 15:36:10|213092.6|213042.6|213046.1|212996.1|213092.6|213042.6|213044.4|212994.4|33
1638545780000|2021-12-03 15:36:20|213043.7|212993.7|212999.6|212949.6|213048.2|212998.2|212988.9|212938.9|37
1638545790000|2021-12-03 15:36:30|213002|212952|212970.1|212920.1|213034.1|212984.1|212965.8|212915.8|39
1638545800000|2021-12-03 15:36:40|212972|212922|212980.8|212930.8|212985.9|212935.9|212972|212922|36
1638545810000|2021-12-03 15:36:50|212979.8|212929.8|212976.9|212926.9|212988.2|212938.2|212976.9|212926.9|35
1638545820000|2021-12-03 15:37:00|212978.8|212928.8|212952.5|212902.5|212978.8|212928.8|212944.2|212894.2|35
1638545830000|2021-12-03 15:37:10|212951.8|212901.8|212878.3|212828.3|212966.1|212916.1|212872.7|212822.7|33
1638545840000|2021-12-03 15:37:20|212879.8|212829.8|212887.2|212837.2|212887.2|212837.2|212843.4|212793.4|35
1638545850000|2021-12-03 15:37:30|212885.4|212835.4|212897|212847|212898.5|212848.5|212885.4|212835.4|26
1638545860000|2021-12-03 15:37:40|212897.1|212847.1|212883|212833|212904.6|212854.6|212876.9|212826.9|28
1638545870000|2021-12-03 15:37:50|212881.1|212831.1|212900.5|212850.5|212903|212853|212879.4|212829.4|34
1638545880000|2021-12-03 15:38:00|212900.3|212850.3|212872.6|212822.6|212903.1|212853.1|212872.6|212822.6|37
1638545890000|2021-12-03 15:38:10|212877.8|212827.8|212825.6|212775.6|212895.7|212845.7|212824.6|212774.6|40
1638545900000|2021-12-03 15:38:20|212824.6|212774.6|212822.2|212772.2|212836.4|212786.4|212818.5|212768.5|34
1638545910000|2021-12-03 15:38:30|212823.1|212773.1|212852.4|212802.4|212859.9|212809.9|212823.1|212773.1|36
1638545920000|2021-12-03 15:38:40|212854.8|212804.8|212855.9|212805.9|212857.8|212807.8|212846.9|212796.9|35
1638545930000|2021-12-03 15:38:50|212857.1|212807.1|212905.2|212855.2|212918.1|212868.1|212848.2|212798.2|32
1638545940000|2021-12-03 15:39:00|212896.4|212846.4|212814.7|212764.7|212909.3|212859.3|212814.7|212764.7|34
1638545950000|2021-12-03 15:39:10|212816.9|212766.9|212843.3|212793.3|212845.2|212795.2|212814.6|212764.6|38
1638545960000|2021-12-03 15:39:20|212842.4|212792.4|212874.8|212824.8|212883.6|212833.6|212842.4|212792.4|36
1638545970000|2021-12-03 15:39:30|212875.6|212825.6|212878.4|212828.4|212883.6|212833.6|212870.7|212820.7|36
1638545980000|2021-12-03 15:39:40|212879|212829|212879.1|212829.1|212884.5|212834.5|212856.7|212806.7|39
1638545990000|2021-12-03 15:39:50|212878.6|212828.6|212856|212806|212878.6|212828.6|212856|212806|33
1638546000000|2021-12-03 15:40:00|212855.9|212805.9|212849.8|212799.8|212874.9|212824.9|212847.1|212797.1|35
1638546010000|2021-12-03 15:40:10|212849|212799|212844.1|212794.1|212849.5|212799.5|212836.1|212786.1|37
1638546020000|2021-12-03 15:40:20|212846|212796|212846.3|212796.3|212851.7|212801.7|212844|212794|32
1638546030000|2021-12-03 15:40:30|212846.5|212796.5|212852.8|212802.8|212853.7|212803.7|212845.7|212795.7|26
1638546040000|2021-12-03 15:40:40|212852.7|212802.7|212847.4|212797.4|212852.7|212802.7|212844.9|212794.9|31
1638546050000|2021-12-03 15:40:50|212848.1|212798.1|212882.3|212832.3|212882.3|212832.3|212844.3|212794.3|38
1638546060000|2021-12-03 15:41:00|212880.8|212830.8|212921.9|212871.9|212935.3|212885.3|212879.6|212829.6|35
1638546070000|2021-12-03 15:41:10|212921.5|212871.5|212925.3|212875.3|212928.7|212878.7|212920|212870|28
1638546080000|2021-12-03 15:41:20|212929|212879|212943.2|212893.2|212945.5|212895.5|212918.9|212868.9|31
1638546090000|2021-12-03 15:41:30|212945.6|212895.6|212989.6|212939.6|213001.1|212951.1|212940.5|212890.5|33
1638546100000|2021-12-03 15:41:40|213002.4|212952.4|212976.2|212926.2|213034.4|212984.4|212972.9|212922.9|37
1638546110000|2021-12-03 15:41:50|212981.4|212931.4|212931.5|212881.5|212983.4|212933.4|212921.7|212871.7|39
1638546120000|2021-12-03 15:42:00|212917.9|212867.9|212940.9|212890.9|212949.3|212899.3|212904.2|212854.2|37
1638546130000|2021-12-03 15:42:10|212942.6|212892.6|212915.5|212865.5|212942.9|212892.9|212904.3|212854.3|33
1638546140000|2021-12-03 15:42:20|212918.8|212868.8|212935.3|212885.3|212940.9|212890.9|212914|212864|29
1638546150000|2021-12-03 15:42:30|212936.6|212886.6|212907.7|212857.7|212937.9|212887.9|212874.6|212824.6|36
1638546160000|2021-12-03 15:42:40|212906.4|212856.4|212900.6|212850.6|212936.9|212886.9|212896.4|212846.4|38
1638546170000|2021-12-03 15:42:50|212900.3|212850.3|212901.1|212851.1|212910.8|212860.8|212892.6|212842.6|37
1638546180000|2021-12-03 15:43:00|212901.2|212851.2|212879|212829|212901.5|212851.5|212860.1|212810.1|37
1638546190000|2021-12-03 15:43:10|212880.3|212830.3|212855.7|212805.7|212883.1|212833.1|212854.7|212804.7|39
1638546200000|2021-12-03 15:43:20|212864.9|212814.9|212881|212831|212892.1|212842.1|212864.9|212814.9|35
1638546210000|2021-12-03 15:43:30|212892.1|212842.1|213001.3|212951.3|213004.3|212954.3|212892.1|212842.1|38
1638546220000|2021-12-03 15:43:40|213001.4|212951.4|213010|212960|213034|212984|212998.1|212948.1|33
1638546230000|2021-12-03 15:43:50|213012.4|212962.4|213012.6|212962.6|213013.9|212963.9|213002.5|212952.5|34
1638546240000|2021-12-03 15:44:00|213011.9|212961.9|212981.6|212931.6|213013.4|212963.4|212981.5|212931.5|37
1638546250000|2021-12-03 15:44:10|212981.3|212931.3|213042.3|212992.3|213044.8|212994.8|212978|212928|38
1638546260000|2021-12-03 15:44:20|213065.8|213015.8|213066|213016|213070.3|213020.3|213057.2|213007.2|31
1638546270000|2021-12-03 15:44:30|213066.5|213016.5|213063.4|213013.4|213068.3|213018.3|213060.5|213010.5|32
1638546280000|2021-12-03 15:44:40|213063.3|213013.3|213059.7|213009.7|213063.3|213013.3|213057.3|213007.3|28
1638546290000|2021-12-03 15:44:50|213059.6|213009.6|213053.9|213003.9|213060.8|213010.8|213048|212998|31
1638546300000|2021-12-03 15:45:00|213058.1|213008.1|213103.2|213053.2|213106.4|213056.4|213037.3|212987.3|39
1638546310000|2021-12-03 15:45:10|213104.1|213054.1|213148|213098|213149.5|213099.5|213103.2|213053.2|33
1638546320000|2021-12-03 15:45:20|213145.9|213095.9|213182.5|213132.5|213182.5|213132.5|213136.1|213086.1|27
1638546330000|2021-12-03 15:45:30|213187.7|213137.7|213144.9|213094.9|213193.6|213143.6|213141.7|213091.7|31
1638546340000|2021-12-03 15:45:40|213145.9|213095.9|213141.8|213091.8|213145.9|213095.9|213137.1|213087.1|22
1638546350000|2021-12-03 15:45:50|213143|213093|213121.8|213071.8|213143.4|213093.4|213100.1|213050.1|30
1638546360000|2021-12-03 15:46:00|213125.9|213075.9|213122|213072|213132.1|213082.1|213117.4|213067.4|38
1638546370000|2021-12-03 15:46:10|213121.3|213071.3|213121.1|213071.1|213127|213077|213120.6|213070.6|26
1638546380000|2021-12-03 15:46:20|213121.7|213071.7|213126.5|213076.5|213127.1|213077.1|213121.7|213071.7|21
1638546390000|2021-12-03 15:46:30|213140.6|213090.6|213134.9|213084.9|213140.6|213090.6|213123.3|213073.3|32
1638546400000|2021-12-03 15:46:40|213133.2|213083.2|213172.3|213122.3|213174.8|213124.8|213131.2|213081.2|34
1638546410000|2021-12-03 15:46:50|213169.8|213119.8|213176.2|213126.2|213178.7|213128.7|213166.6|213116.6|25
1638546420000|2021-12-03 15:47:00|213174.9|213124.9|213139.3|213089.3|213177.7|213127.7|213134.2|213084.2|23
1638546430000|2021-12-03 15:47:10|213139.1|213089.1|213157.8|213107.8|213162.8|213112.8|213139.1|213089.1|36
1638546440000|2021-12-03 15:47:20|213159.8|213109.8|213181.3|213131.3|213181.3|213131.3|213159.8|213109.8|34
1638546450000|2021-12-03 15:47:30|213200.6|213150.6|213312|213262|213314.7|213264.7|213200.6|213150.6|39
1638546460000|2021-12-03 15:47:40|213313.3|213263.3|213332.5|213282.5|213348.4|213298.4|213311.8|213261.8|39
1638546470000|2021-12-03 15:47:50|213334.7|213284.7|213345.9|213295.9|213345.9|213295.9|213330.2|213280.2|35
1638546480000|2021-12-03 15:48:00|213346.8|213296.8|213396|213346|213400.2|213350.2|213344.9|213294.9|39
1638546490000|2021-12-03 15:48:10|213397.1|213347.1|213444|213394|213445.3|213395.3|213397.1|213347.1|37
1638546500000|2021-12-03 15:48:20|213441|213391|213520.2|213470.2|213526.4|213476.4|213440.1|213390.1|37
1638546510000|2021-12-03 15:48:30|213527.2|213477.2|213494.6|213444.6|213535.4|213485.4|213485.1|213435.1|36
1638546520000|2021-12-03 15:48:40|213493.2|213443.2|213537.5|213487.5|213546.3|213496.3|213493.2|213443.2|35
1638546530000|2021-12-03 15:48:50|213532.4|213482.4|213530.6|213480.6|213532.8|213482.8|213495.1|213445.1|31
1638546540000|2021-12-03 15:49:00|213532.6|213482.6|213537|213487|213552.1|213502.1|213526.5|213476.5|37
1638546550000|2021-12-03 15:49:10|213536.3|213486.3|213552.7|213502.7|213559.1|213509.1|213531|213481|27
1638546560000|2021-12-03 15:49:20|213549.7|213499.7|213498.5|213448.5|213554.3|213504.3|213490.3|213440.3|33
1638546570000|2021-12-03 15:49:30|213501.7|213451.7|213457.5|213407.5|213501.7|213451.7|213457.5|213407.5|36
1638546580000|2021-12-03 15:49:40|213457.2|213407.2|213586.1|213536.1|213628.6|213578.6|213457.2|213407.2|39
1638546590000|2021-12-03 15:49:50|213588.6|213538.6|213539.8|213489.8|213588.6|213538.6|213535.3|213485.3|37
1638546600000|2021-12-03 15:50:00|213540.5|213490.5|213567.7|213517.7|213573.6|213523.6|213533.4|213483.4|38
1638546610000|2021-12-03 15:50:10|213567.3|213517.3|213584.4|213534.4|213584.5|213534.5|213543|213493|21
1638546620000|2021-12-03 15:50:20|213585.5|213535.5|213664.5|213614.5|213673.6|213623.6|213583.4|213533.4|34
1638546630000|2021-12-03 15:50:30|213670.9|213620.9|213646.3|213596.3|213670.9|213620.9|213639.4|213589.4|29
1638546640000|2021-12-03 15:50:40|213645.7|213595.7|213678.3|213628.3|213684.4|213634.4|213644.2|213594.2|36
1638546650000|2021-12-03 15:50:50|213677.2|213627.2|213722.2|213672.2|213723.2|213673.2|213676.9|213626.9|28
1638546660000|2021-12-03 15:51:00|213722.3|213672.3|213714.9|213664.9|213752|213702|213709.3|213659.3|37
1638546670000|2021-12-03 15:51:10|213706.9|213656.9|213698.9|213648.9|213720.2|213670.2|213697.5|213647.5|37
1638546680000|2021-12-03 15:51:20|213696.6|213646.6|213710.6|213660.6|213717.6|213667.6|213696.6|213646.6|35
1638546690000|2021-12-03 15:51:30|213710.2|213660.2|213690.3|213640.3|213717.4|213667.4|213690.3|213640.3|27
1638546700000|2021-12-03 15:51:40|213689.5|213639.5|213679|213629|213705.7|213655.7|213679|213629|37
1638546710000|2021-12-03 15:51:50|213696.4|213646.4|213619.2|213569.2|213696.4|213646.4|213606|213556|31
1638546720000|2021-12-03 15:52:00|213617.8|213567.8|213600|213550|213620.4|213570.4|213592|213542|37
1638546730000|2021-12-03 15:52:10|213600.5|213550.5|213559.3|213509.3|213603.2|213553.2|213555.8|213505.8|31
1638546740000|2021-12-03 15:52:20|213560|213510|213553.5|213503.5|213560.9|213510.9|213553.5|213503.5|35
1638546750000|2021-12-03 15:52:30|213559.7|213509.7|213549.4|213499.4|213561.3|213511.3|213545.7|213495.7|37
1638546760000|2021-12-03 15:52:40|213548.6|213498.6|213472.7|213422.7|213549.7|213499.7|213464.3|213414.3|39
1638546770000|2021-12-03 15:52:50|213471.5|213421.5|213488.8|213438.8|213488.8|213438.8|213469.1|213419.1|39
1638546780000|2021-12-03 15:53:00|213488.1|213438.1|213458.7|213408.7|213488.1|213438.1|213455.3|213405.3|38
1638546790000|2021-12-03 15:53:10|213457.6|213407.6|213459.3|213409.3|213468.1|213418.1|213453.7|213403.7|34
1638546800000|2021-12-03 15:53:20|213459.1|213409.1|213476.1|213426.1|213477.4|213427.4|213458.2|213408.2|35
1638546810000|2021-12-03 15:53:30|213474.2|213424.2|213468.5|213418.5|213474.6|213424.6|213449|213399|35
1638546820000|2021-12-03 15:53:40|213468.6|213418.6|213443.2|213393.2|213470.9|213420.9|213436.4|213386.4|34
1638546830000|2021-12-03 15:53:50|213443.3|213393.3|213394.2|213344.2|213443.3|213393.3|213378.4|213328.4|37
1638546840000|2021-12-03 15:54:00|213390.3|213340.3|213433.7|213383.7|213448.2|213398.2|213388.1|213338.1|37
1638546850000|2021-12-03 15:54:10|213438.8|213388.8|213439.9|213389.9|213452.1|213402.1|213423.6|213373.6|38
1638546860000|2021-12-03 15:54:20|213440|213390|213435.3|213385.3|213453.7|213403.7|213428.2|213378.2|37
1638546870000|2021-12-03 15:54:30|213434.9|213384.9|213440.5|213390.5|213444.9|213394.9|213433.3|213383.3|29
1638546880000|2021-12-03 15:54:40|213440.8|213390.8|213446.4|213396.4|213446.4|213396.4|213419.8|213369.8|37
1638546890000|2021-12-03 15:54:50|213444.9|213394.9|213458.9|213408.9|213459.1|213409.1|213432.6|213382.6|40
1638546900000|2021-12-03 15:55:00|213471.6|213421.6|213485|213435|213487.2|213437.2|213455.7|213405.7|40
1638546910000|2021-12-03 15:55:10|213485.5|213435.5|213561.7|213511.7|213561.7|213511.7|213485|213435|37
1638546920000|2021-12-03 15:55:20|213573.5|213523.5|213647.7|213597.7|213666.4|213616.4|213573.5|213523.5|40
1638546930000|2021-12-03 15:55:30|213649|213599|213702|213652|213704.7|213654.7|213637.8|213587.8|39
1638546940000|2021-12-03 15:55:40|213693.2|213643.2|213688.9|213638.9|213698.1|213648.1|213666.2|213616.2|33
1638546950000|2021-12-03 15:55:50|213685.9|213635.9|213710.1|213660.1|213710.5|213660.5|213685.7|213635.7|32
1638546960000|2021-12-03 15:56:00|213708.6|213658.6|213787.4|213737.4|213787.4|213737.4|213707.8|213657.8|38
1638546970000|2021-12-03 15:56:10|213810.9|213760.9|213815.4|213765.4|213822.9|213772.9|213800.8|213750.8|38
1638546980000|2021-12-03 15:56:20|213860.8|213810.8|213895|213845|213896.4|213846.4|213860.8|213810.8|36
1638546990000|2021-12-03 15:56:30|213895.6|213845.6|213920.4|213870.4|213936.8|213886.8|213892.9|213842.9|37
1638547000000|2021-12-03 15:56:40|213924.6|213874.6|213981.3|213931.3|213992.6|213942.6|213921.7|213871.7|38
1638547010000|2021-12-03 15:56:50|213979.8|213929.8|213896|213846|213999.4|213949.4|213863.9|213813.9|36
1638547020000|2021-12-03 15:57:00|213885.5|213835.5|213903.6|213853.6|213905.1|213855.1|213868.7|213818.7|38
1638547030000|2021-12-03 15:57:10|213897.8|213847.8|213867.8|213817.8|213952.6|213902.6|213867.8|213817.8|40
1638547040000|2021-12-03 15:57:20|213867.7|213817.7|213849.1|213799.1|213879.1|213829.1|213834.7|213784.7|34
1638547050000|2021-12-03 15:57:30|213879.1|213829.1|213988.9|213938.9|214001.5|213951.5|213872.2|213822.2|39
1638547060000|2021-12-03 15:57:40|213989.3|213939.3|213979.2|213929.2|214011.1|213961.1|213969.6|213919.6|35
1638547070000|2021-12-03 15:57:50|213975.1|213925.1|214050.4|214000.4|214055.8|214005.8|213975.1|213925.1|38
1638547080000|2021-12-03 15:58:00|214053.5|214003.5|214074.5|214024.5|214111.5|214061.5|214053.5|214003.5|40
1638547090000|2021-12-03 15:58:10|214067.7|214017.7|214124.3|214074.3|214126.8|214076.8|214067.7|214017.7|38
1638547100000|2021-12-03 15:58:20|214123.6|214073.6|214209.5|214159.5|214209.5|214159.5|214123.6|214073.6|39
1638547110000|2021-12-03 15:58:30|214198.2|214148.2|214257.6|214207.6|214261.8|214211.8|214194.7|214144.7|38
1638547120000|2021-12-03 15:58:40|214267.4|214217.4|214314|214264|214314|214264|214242|214192|40
1638547130000|2021-12-03 15:58:50|214306.7|214256.7|214344|214294|214364.9|214314.9|214306.7|214256.7|39
1638547140000|2021-12-03 15:59:00|214347.3|214297.3|214239.3|214189.3|214354.6|214304.6|214233.2|214183.2|39
1638547150000|2021-12-03 15:59:10|214236.8|214186.8|214330.3|214280.3|214330.3|214280.3|214228.5|214178.5|39
1638547160000|2021-12-03 15:59:20|214330.1|214280.1|214384.8|214334.8|214403.3|214353.3|214329.7|214279.7|38
1638547170000|2021-12-03 15:59:30|214384.4|214334.4|214457.5|214407.5|214469.3|214419.3|214379.1|214329.1|37
1638547180000|2021-12-03 15:59:40|214457.3|214407.3|214490.4|214440.4|214490.4|214440.4|214454|214404|39
1638547190000|2021-12-03 15:59:50|214488.9|214438.9|214349.4|214299.4|214488.9|214438.9|214331|214281|37
1638547200000|2021-12-03 16:00:00|214352.5|214302.5|214309.1|214259.1|214366.9|214316.9|214286.9|214236.9|40
1638547210000|2021-12-03 16:00:10|214300.6|214250.6|214360.7|214310.7|214365.9|214315.9|214281.6|214231.6|38
1638547220000|2021-12-03 16:00:20|214371.3|214321.3|214370.9|214320.9|214374.1|214324.1|214357.2|214307.2|35
1638547230000|2021-12-03 16:00:30|214371.9|214321.9|214293.1|214243.1|214380.1|214330.1|214285.4|214235.4|37
1638547240000|2021-12-03 16:00:40|214287.4|214237.4|214366.2|214316.2|214370.3|214320.3|214287.4|214237.4|39
1638547250000|2021-12-03 16:00:50|214364.8|214314.8|214446.9|214396.9|214452.5|214402.5|214364.8|214314.8|35
1638547260000|2021-12-03 16:01:00|214451.4|214401.4|214446|214396|214479.5|214429.5|214438.5|214388.5|34
1638547270000|2021-12-03 16:01:10|214436.1|214386.1|214447.8|214397.8|214450.5|214400.5|214390.1|214340.1|38
1638547280000|2021-12-03 16:01:20|214439.7|214389.7|214445.1|214395.1|214451|214401|214428.5|214378.5|39
1638547290000|2021-12-03 16:01:30|214448.8|214398.8|214464.8|214414.8|214499.1|214449.1|214443.7|214393.7|36
1638547300000|2021-12-03 16:01:40|214463.7|214413.7|214622.7|214572.7|214624.3|214574.3|214462.6|214412.6|39
1638547310000|2021-12-03 16:01:50|214614.4|214564.4|214550.8|214500.8|214618.8|214568.8|214546.6|214496.6|40
1638547320000|2021-12-03 16:02:00|214557|214507|214540|214490|214569.3|214519.3|214532.7|214482.7|35
1638547330000|2021-12-03 16:02:10|214540.9|214490.9|214471.5|214421.5|214541.8|214491.8|214471.5|214421.5|38
1638547340000|2021-12-03 16:02:20|214472|214422|214446.8|214396.8|214472.6|214422.6|214440|214390|38
1638547350000|2021-12-03 16:02:30|214447.3|214397.3|214441|214391|214476.1|214426.1|214413.3|214363.3|39
1638547360000|2021-12-03 16:02:40|214441.7|214391.7|214489.6|214439.6|214498|214448|214441.7|214391.7|34
1638547370000|2021-12-03 16:02:50|214489.3|214439.3|214398.7|214348.7|214498.4|214448.4|214398.6|214348.6|38
1638547380000|2021-12-03 16:03:00|214400.4|214350.4|214347.6|214297.6|214406.3|214356.3|214313.2|214263.2|39
1638547390000|2021-12-03 16:03:10|214346.4|214296.4|214297.5|214247.5|214352.8|214302.8|214292.9|214242.9|37
1638547400000|2021-12-03 16:03:20|214297.9|214247.9|214288.5|214238.5|214309.4|214259.4|214286.5|214236.5|34
1638547410000|2021-12-03 16:03:30|214289.2|214239.2|214310.8|214260.8|214316.6|214266.6|214288.5|214238.5|38
1638547420000|2021-12-03 16:03:40|214312.5|214262.5|214334.7|214284.7|214342.4|214292.4|214310.4|214260.4|37
1638547430000|2021-12-03 16:03:50|214323.9|214273.9|214350|214300|214360|214310|214317.5|214267.5|33
1638547440000|2021-12-03 16:04:00|214344.1|214294.1|214351.7|214301.7|214359.5|214309.5|214344.1|214294.1|37
1638547450000|2021-12-03 16:04:10|214350.9|214300.9|214346.1|214296.1|214364.8|214314.8|214338.7|214288.7|33
1638547460000|2021-12-03 16:04:20|214347.2|214297.2|214256.7|214206.7|214356.3|214306.3|214251.4|214201.4|38
1638547470000|2021-12-03 16:04:30|214255.6|214205.6|214192.9|214142.9|214260.3|214210.3|214174|214124|37
1638547480000|2021-12-03 16:04:40|214194.2|214144.2|214179|214129|214194.2|214144.2|214168.5|214118.5|30
1638547490000|2021-12-03 16:04:50|214180.4|214130.4|214177.8|214127.8|214184.3|214134.3|214161.7|214111.7|30
1638547500000|2021-12-03 16:05:00|214173.9|214123.9|214066|214016|214173.9|214123.9|214059.2|214009.2|36
1638547510000|2021-12-03 16:05:10|214066.1|214016.1|214075.8|214025.8|214083.1|214033.1|214031.6|213981.6|37
1638547520000|2021-12-03 16:05:20|214074.5|214024.5|214223.3|214173.3|214226.7|214176.7|214072.9|214022.9|37
1638547530000|2021-12-03 16:05:30|214223.2|214173.2|214207.1|214157.1|214273.5|214182.6|214207.1|214123.5|35
1638547540000|2021-12-03 16:05:40|214199|214149|214176.4|214126.4|214203.1|214153.1|214160.7|214110.7|36
1638547550000|2021-12-03 16:05:50|214177.8|214127.8|214175.1|214125.1|214182.7|214132.7|214161|214111|36
1638547560000|2021-12-03 16:06:00|214171.6|214121.6|214130.8|214080.8|214177.6|214127.6|214114.1|214064.1|37
1638547570000|2021-12-03 16:06:10|214125.3|214075.3|214058.8|214008.8|214133.1|214083.1|214044.7|213994.7|32
1638547580000|2021-12-03 16:06:20|214062.4|214012.4|213989.4|213939.4|214070|214020|213983.8|213933.8|38
1638547590000|2021-12-03 16:06:30|213989.5|213939.5|214016|213966|214054.7|214004.7|213988.5|213938.5|39
1638547600000|2021-12-03 16:06:40|214014.1|213964.1|213968.2|213918.2|214024.9|213974.9|213963.5|213913.5|37
1638547610000|2021-12-03 16:06:50|213962.1|213912.1|213946.3|213896.3|213974|213924|213944.9|213894.9|37
1638547620000|2021-12-03 16:07:00|213944.6|213894.6|213933.3|213883.3|213948.9|213898.9|213922.1|213872.1|35
1638547630000|2021-12-03 16:07:10|213931.3|213881.3|213935.6|213885.6|213941.2|213891.2|213930.4|213880.4|38
1638547640000|2021-12-03 16:07:20|213939.8|213889.8|213953.1|213903.1|213961.3|213911.3|213925.7|213875.7|36
1638547650000|2021-12-03 16:07:30|213959.9|213909.9|213938.2|213888.2|213959.9|213909.9|213924.7|213874.7|34
1638547660000|2021-12-03 16:07:40|213937.3|213887.3|213933.6|213883.6|213938.8|213888.8|213925.3|213875.3|34
1638547670000|2021-12-03 16:07:50|213924.1|213874.1|213904.5|213854.5|213930.4|213880.4|213903.1|213853.1|34
1638547680000|2021-12-03 16:08:00|213903.9|213853.9|213966.4|213916.4|213966.4|213916.4|213885.9|213835.9|38
1638547690000|2021-12-03 16:08:10|213953.9|213903.9|213944.8|213894.8|213958.8|213908.8|213944.8|213894.8|37
1638547700000|2021-12-03 16:08:20|213943|213893|213969.4|213919.4|213978.3|213928.3|213942.2|213892.2|39
1638547710000|2021-12-03 16:08:30|213971.1|213921.1|213953.9|213903.9|213974.1|213924.1|213923.8|213873.8|39
1638547720000|2021-12-03 16:08:40|213948|213898|213939.3|213889.3|213948|213898|213935|213885|39
1638547730000|2021-12-03 16:08:50|213939.2|213889.2|213932.7|213882.7|213947.6|213897.6|213932.7|213882.7|37
1638547740000|2021-12-03 16:09:00|213933.3|213883.3|213946.6|213896.6|213946.6|213896.6|213924.8|213874.8|40
1638547750000|2021-12-03 16:09:10|213946.3|213896.3|213938.2|213888.2|213946.3|213896.3|213935.4|213885.4|35
1638547760000|2021-12-03 16:09:20|213937.7|213887.7|213941.2|213891.2|213949.1|213899.1|213937.6|213887.6|26
1638547770000|2021-12-03 16:09:30|213937.8|213887.8|213945|213895|213945|213895|213937.7|213887.7|27
1638547780000|2021-12-03 16:09:40|213942.3|213892.3|213855.5|213805.5|213942.3|213892.3|213855.5|213805.5|33
1638547790000|2021-12-03 16:09:50|213858.8|213808.8|213807|213757|213858.8|213808.8|213805.2|213755.2|39
1638547800000|2021-12-03 16:10:00|213807.1|213757.1|213801.3|213751.3|213808.9|213758.9|213766.7|213716.7|39
1638547810000|2021-12-03 16:10:10|213800.9|213750.9|213809.5|213759.5|213812.7|213762.7|213798.3|213748.3|38
1638547820000|2021-12-03 16:10:20|213808|213758|213815.1|213765.1|213816.9|213766.9|213800.3|213750.3|36
1638547830000|2021-12-03 16:10:30|213831.3|213781.3|213835.9|213785.9|213839|213789|213826.7|213776.7|36
1638547840000|2021-12-03 16:10:40|213839.7|213789.7|213848.5|213798.5|213855.7|213805.7|213836.9|213786.9|35
1638547850000|2021-12-03 16:10:50|213848.7|213798.7|213976.8|213926.8|213976.8|213926.8|213845.3|213795.3|38
1638547860000|2021-12-03 16:11:00|213975.6|213925.6|214049.1|213999.1|214049.1|213999.1|213975.6|213925.6|38
1638547870000|2021-12-03 16:11:10|214049|213999|214056|214006|214078.5|214028.5|214049|213999|36
1638547880000|2021-12-03 16:11:20|214057.3|214007.3|214035.9|213985.9|214057.6|214007.6|214015.2|213965.2|32
1638547890000|2021-12-03 16:11:30|214040.4|213990.4|214036.3|213986.3|214069.7|214019.7|214036.3|213986.3|36
1638547900000|2021-12-03 16:11:40|214036.4|213986.4|214013.8|213963.8|214050.2|214000.2|214005.7|213955.7|31
1638547910000|2021-12-03 16:11:50|214016.5|213966.5|214038|213988|214039.4|213989.4|214008.3|213958.3|25
1638547920000|2021-12-03 16:12:00|214037.9|213987.9|214024.4|213974.4|214075.2|214025.2|214021.5|213971.5|39
1638547930000|2021-12-03 16:12:10|214025.2|213975.2|214033.4|213983.4|214033.4|213983.4|214024.6|213974.6|33
1638547940000|2021-12-03 16:12:20|214033|213983|214037.7|213987.7|214042.2|213992.2|214032.8|213982.8|29
1638547950000|2021-12-03 16:12:30|214038.4|213988.4|214079|214029|214085.1|214035.1|214035.5|213985.5|29
1638547960000|2021-12-03 16:12:40|214085.9|214035.9|214085.7|214035.7|214103.3|214053.3|214083.5|214033.5|33
1638547970000|2021-12-03 16:12:50|214085.9|214035.9|214088.5|214038.5|214095|214045|214066.8|214016.8|38
1638547980000|2021-12-03 16:13:00|214089.1|214039.1|214100|214050|214102.5|214052.5|214070.9|214020.9|38
1638547990000|2021-12-03 16:13:10|214101|214051|214100.5|214050.5|214102.6|214052.6|214096.4|214046.4|27
1638548000000|2021-12-03 16:13:20|214100.6|214050.6|214030.7|213980.7|214102|214052|214028.3|213978.3|32
1638548010000|2021-12-03 16:13:30|214036.4|213986.4|213964.7|213914.7|214036.4|213986.4|213961.5|213911.5|37
1638548020000|2021-12-03 16:13:40|213962.6|213912.6|213980.5|213930.5|213985.4|213935.4|213955.4|213905.4|34
1638548030000|2021-12-03 16:13:50|213978.6|213928.6|213983.7|213933.7|213988.1|213938.1|213978.6|213928.6|33
1638548040000|2021-12-03 16:14:00|213984.4|213934.4|213996.4|213946.4|214005|213955|213970.4|213920.4|30
1638548050000|2021-12-03 16:14:10|213998.9|213948.9|214027.7|213977.7|214027.7|213977.7|213996.9|213946.9|34
1638548060000|2021-12-03 16:14:20|214022.9|213972.9|214063.3|214013.3|214063.5|214013.5|214022.9|213972.9|36
1638548070000|2021-12-03 16:14:30|214067.9|214017.9|214054.2|214004.2|214068.1|214018.1|214051.9|214001.9|37
1638548080000|2021-12-03 16:14:40|214052.9|214002.9|214055.8|214005.8|214079.1|214029.1|214047|213997|37
1638548090000|2021-12-03 16:14:50|214056.2|214006.2|214070.3|214020.3|214072.3|214022.3|214051.2|214001.2|28
1638548100000|2021-12-03 16:15:00|214071|214021|214049.3|213999.3|214071|214021|214046.3|213996.3|36
1638548110000|2021-12-03 16:15:10|214051.1|214001.1|214056.3|214006.3|214056.3|214006.3|214045.2|213995.2|36
1638548120000|2021-12-03 16:15:20|214056.5|214006.5|214160.1|214110.1|214160.1|214110.1|214056.4|214006.4|36
1638548130000|2021-12-03 16:15:30|214165.5|214115.5|214182.8|214132.8|214195|214145|214165.5|214115.5|33
1638548140000|2021-12-03 16:15:40|214184.9|214134.9|214172.2|214122.2|214185.5|214135.5|214159.1|214109.1|38
1638548150000|2021-12-03 16:15:50|214173.1|214123.1|214161.4|214111.4|214173.1|214123.1|214144.7|214094.7|33
1638548160000|2021-12-03 16:16:00|214179.7|214129.7|214183.5|214133.5|214200.1|214150.1|214173.3|214123.3|39
1638548170000|2021-12-03 16:16:10|214182.5|214132.5|214250.3|214200.3|214251|214201|214175.9|214125.9|33
1638548180000|2021-12-03 16:16:20|214252.9|214202.9|214242.5|214192.5|214252.9|214202.9|214236.6|214186.6|38
1638548190000|2021-12-03 16:16:30|214245.4|214195.4|214238.4|214188.4|214256.7|214206.7|214230.9|214180.9|35
1638548200000|2021-12-03 16:16:40|214238.1|214188.1|214230.4|214180.4|214239.3|214189.3|214227|214177|28
1638548210000|2021-12-03 16:16:50|214231.3|214181.3|214240|214190|214247.7|214197.7|214231.3|214181.3|34
1638548220000|2021-12-03 16:17:00|214241.8|214191.8|214216.8|214166.8|214245.3|214195.3|214213.2|214163.2|34
1638548230000|2021-12-03 16:17:10|214216.3|214166.3|214219.6|214169.6|214222|214172|214212|214162|32
1638548240000|2021-12-03 16:17:20|214219.4|214169.4|214238.6|214188.6|214241.9|214191.9|214216.7|214166.7|32
1638548250000|2021-12-03 16:17:30|214238.8|214188.8|214252.1|214202.1|214253.4|214203.4|214227.6|214177.6|35
1638548260000|2021-12-03 16:17:40|214250.2|214200.2|214278.8|214228.8|214280.4|214230.4|214249.9|214199.9|29
1638548270000|2021-12-03 16:17:50|214283.1|214233.1|214276.3|214226.3|214284.7|214234.7|214272.2|214222.2|24
1638548280000|2021-12-03 16:18:00|214278.6|214228.6|214276.4|214226.4|214282.2|214232.2|214268.5|214218.5|33
1638548290000|2021-12-03 16:18:10|214275.6|214225.6|214277.7|214227.7|214283.3|214233.3|214272|214222|38
1638548300000|2021-12-03 16:18:20|214277.3|214227.3|214332.6|214282.6|214332.6|214282.6|214277.3|214227.3|33
1638548310000|2021-12-03 16:18:30|214331.7|214281.7|214322|214272|214331.7|214281.7|214322|214272|25
1638548320000|2021-12-03 16:18:40|214323.9|214273.9|214331.2|214281.2|214336.5|214286.5|214323.5|214273.5|31
1638548330000|2021-12-03 16:18:50|214332.6|214282.6|214286.6|214236.6|214333.6|214283.6|214257.4|214207.4|35
1638548340000|2021-12-03 16:19:00|214290.6|214240.6|214265.2|214215.2|214294.5|214244.5|214261.9|214211.9|37
1638548350000|2021-12-03 16:19:10|214264.5|214214.5|214274.4|214224.4|214287.6|214237.6|214257.8|214207.8|39
1638548360000|2021-12-03 16:19:20|214269.2|214219.2|214322.9|214272.9|214328.2|214278.2|214268.9|214218.9|36
1638548370000|2021-12-03 16:19:30|214321.5|214271.5|214323.8|214273.8|214331.4|214281.4|214316.1|214266.1|32
1638548380000|2021-12-03 16:19:40|214325.1|214275.1|214317|214267|214326.4|214276.4|214313|214263|29
1638548390000|2021-12-03 16:19:50|214318.2|214268.2|214432.3|214382.3|214437.3|214387.3|214312.6|214262.6|38
1638548400000|2021-12-03 16:20:00|214414.3|214364.3|214312.6|214262.6|214416.4|214366.4|214304.6|214254.6|38
1638548410000|2021-12-03 16:20:10|214314.4|214264.4|214280.9|214230.9|214321.4|214271.4|214271.8|214221.8|40
1638548420000|2021-12-03 16:20:20|214281.7|214231.7|214269.7|214219.7|214303.1|214253.1|214256.7|214206.7|39
1638548430000|2021-12-03 16:20:30|214267.9|214217.9|214278.6|214228.6|214301.5|214251.5|214263.4|214213.4|40
1638548440000|2021-12-03 16:20:40|214278.9|214228.9|214269|214219|214309.1|214259.1|214259.7|214209.7|39
1638548450000|2021-12-03 16:20:50|214274.5|214224.5|214276.4|214226.4|214281.1|214231.1|214259|214209|40
1638548460000|2021-12-03 16:21:00|214277.7|214227.7|214265|214215|214285.1|214235.1|214262.6|214212.6|39
1638548470000|2021-12-03 16:21:10|214261.7|214211.7|214259.2|214209.2|214268|214218|214251.6|214201.6|32
1638548480000|2021-12-03 16:21:20|214254.1|214204.1|214249.4|214199.4|214269.2|214219.2|214248.2|214198.2|30
1638548490000|2021-12-03 16:21:30|214249.1|214199.1|214300.3|214250.3|214312.1|214262.1|214247.5|214197.5|28
1638548500000|2021-12-03 16:21:40|214304.8|214254.8|214276.2|214226.2|214329.3|214279.3|214267.7|214217.7|34
1638548510000|2021-12-03 16:21:50|214273.2|214223.2|214329.9|214279.9|214329.9|214279.9|214260.7|214210.7|29
1638548520000|2021-12-03 16:22:00|214345.7|214295.7|214366.1|214316.1|214370.6|214320.6|214345.7|214295.7|38
1638548530000|2021-12-03 16:22:10|214367|214317|214328.8|214278.8|214367|214317|214324.9|214274.9|34
1638548540000|2021-12-03 16:22:20|214328.5|214278.5|214290.7|214240.7|214328.5|214278.5|214290.7|214240.7|36
1638548550000|2021-12-03 16:22:30|214285.1|214235.1|214325.5|214275.5|214325.5|214275.5|214284.9|214234.9|34
1638548560000|2021-12-03 16:22:40|214320.7|214270.7|214360.6|214310.6|214360.6|214310.6|214318.1|214268.1|32
1638548570000|2021-12-03 16:22:50|214365.2|214315.2|214360.5|214310.5|214372.5|214322.5|214354.5|214304.5|31
1638548580000|2021-12-03 16:23:00|214361.6|214311.6|214371.8|214321.8|214373.6|214323.6|214354.8|214304.8|31
1638548590000|2021-12-03 16:23:10|214372.8|214322.8|214370.4|214320.4|214373.3|214323.3|214355.4|214305.4|29
1638548600000|2021-12-03 16:23:20|214370.6|214320.6|214356.3|214306.3|214371.3|214321.3|214353.4|214303.4|31
1638548610000|2021-12-03 16:23:30|214360|214310|214360.6|214310.6|214365|214315|214347.2|214297.2|35
1638548620000|2021-12-03 16:23:40|214358.6|214308.6|214336.1|214286.1|214358.6|214308.6|214334.8|214284.8|34
1638548630000|2021-12-03 16:23:50|214336.5|214286.5|214285.5|214235.5|214345.1|214295.1|214267.8|214217.8|37
1638548640000|2021-12-03 16:24:00|214285.8|214235.8|214269.1|214219.1|214289.3|214239.3|214268.7|214218.7|36
1638548650000|2021-12-03 16:24:10|214265.9|214215.9|214363.3|214313.3|214363.3|214313.3|214265.9|214215.9|34
1638548660000|2021-12-03 16:24:20|214356.5|214306.5|214324.9|214274.9|214356.5|214306.5|214317.2|214267.2|37
1638548670000|2021-12-03 16:24:30|214321.9|214271.9|214316.8|214266.8|214331.1|214281.1|214313|214263|37
1638548680000|2021-12-03 16:24:40|214320.3|214270.3|214336.7|214286.7|214343.1|214293.1|214302.5|214252.5|38
1638548690000|2021-12-03 16:24:50|214336.9|214286.9|214365|214315|214392.7|214342.7|214336.8|214286.8|34
1638548700000|2021-12-03 16:25:00|214370.9|214320.9|214379.9|214329.9|214380.9|214330.9|214344.1|214294.1|35
1638548710000|2021-12-03 16:25:10|214374.7|214324.7|214415.2|214365.2|214427.8|214377.8|214374.7|214324.7|34
1638548720000|2021-12-03 16:25:20|214411.1|214361.1|214418.6|214368.6|214418.6|214368.6|214411.1|214361.1|25
1638548730000|2021-12-03 16:25:30|214418.2|214368.2|214412|214362|214418.5|214368.5|214402.7|214352.7|37
1638548740000|2021-12-03 16:25:40|214412.2|214362.2|214400.7|214350.7|214412.5|214362.5|214383.9|214333.9|31
1638548750000|2021-12-03 16:25:50|214403.8|214353.8|214364.8|214314.8|214403.8|214353.8|214356.2|214306.2|36
1638548760000|2021-12-03 16:26:00|214363.8|214313.8|214409.4|214359.4|214409.4|214359.4|214355.2|214305.2|39
1638548770000|2021-12-03 16:26:10|214415.8|214365.8|214353.1|214303.1|214417.5|214367.5|214351|214301|39
1638548780000|2021-12-03 16:26:20|214347.2|214297.2|214332.2|214282.2|214352.2|214302.2|214320.8|214270.8|40
1638548790000|2021-12-03 16:26:30|214326.8|214276.8|214305.4|214255.4|214331.7|214281.7|214293.5|214243.5|38
1638548800000|2021-12-03 16:26:40|214305.3|214255.3|214322.6|214272.6|214328.3|214278.3|214290.4|214240.4|39
1638548810000|2021-12-03 16:26:50|214318.3|214268.3|214318|214268|214326.2|214276.2|214309.5|214259.5|30
1638548820000|2021-12-03 16:27:00|214313.5|214263.5|214317.1|214267.1|214328.4|214278.4|214298.6|214248.6|38
1638548830000|2021-12-03 16:27:10|214318.4|214268.4|214310.5|214260.5|214323.2|214273.2|214302.3|214252.3|35
1638548840000|2021-12-03 16:27:20|214310.1|214260.1|214317.1|214267.1|214321.8|214271.8|214306.9|214256.9|35
1638548850000|2021-12-03 16:27:30|214316.5|214266.5|214325.8|214275.8|214325.8|214275.8|214297.1|214247.1|34
1638548860000|2021-12-03 16:27:40|214327.4|214277.4|214362|214312|214368.2|214318.2|214326.9|214276.9|31
1638548870000|2021-12-03 16:27:50|214362.4|214312.4|214408.9|214358.9|214412.3|214362.3|214358.6|214308.6|35
1638548880000|2021-12-03 16:28:00|214399.4|214349.4|214354.5|214304.5|214409.2|214359.2|214353.1|214303.1|37
1638548890000|2021-12-03 16:28:10|214354.8|214304.8|214311.6|214261.6|214354.8|214304.8|214303.3|214253.3|36
1638548900000|2021-12-03 16:28:20|214312|214262|214304.4|214254.4|214314.6|214264.6|214295.5|214245.5|37
1638548910000|2021-12-03 16:28:30|214294.5|214244.5|214294.7|214244.7|214307|214257|214290.1|214240.1|34
1638548920000|2021-12-03 16:28:40|214296|214246|214304.6|214254.6|214307.1|214257.1|214281.4|214231.4|36
1638548930000|2021-12-03 16:28:50|214301|214251|214300.3|214250.3|214305.6|214255.6|214285.9|214235.9|37
1638548940000|2021-12-03 16:29:00|214299.1|214249.1|214295.2|214245.2|214307.9|214257.9|214290.3|214240.3|32
1638548950000|2021-12-03 16:29:10|214294.2|214244.2|214294|214244|214311|214261|214290|214240|36
1638548960000|2021-12-03 16:29:20|214290.5|214240.5|214294.3|214244.3|214302.4|214252.4|214290.5|214240.5|27
1638548970000|2021-12-03 16:29:30|214294.6|214244.6|214293.3|214243.3|214303.6|214253.6|214286.5|214236.5|34
1638548980000|2021-12-03 16:29:40|214293.6|214243.6|214265.6|214215.6|214306.9|214256.9|214261.3|214211.3|29
1638548990000|2021-12-03 16:29:50|214265.3|214215.3|214271.2|214221.2|214273.9|214223.9|214260.2|214210.2|35
1638549000000|2021-12-03 16:30:00|214272.7|214222.7|214266.1|214216.1|214273.7|214223.7|214262.7|214212.7|35
1638549010000|2021-12-03 16:30:10|214266.4|214216.4|214258|214208|214273.9|214223.9|214252.3|214202.3|38
1638549020000|2021-12-03 16:30:20|214259.6|214209.6|214291.5|214241.5|214293.4|214243.4|214259.6|214209.6|38
1638549030000|2021-12-03 16:30:30|214294.9|214244.9|214252.6|214202.6|214298.5|214248.5|214252.6|214202.6|37
1638549040000|2021-12-03 16:30:40|214254.1|214204.1|214274.1|214224.1|214277.5|214227.5|214254.1|214204.1|36
1638549050000|2021-12-03 16:30:50|214274.6|214224.6|214264.9|214214.9|214300.8|214250.8|214258.9|214208.9|38
1638549060000|2021-12-03 16:31:00|214264.2|214214.2|214270.3|214220.3|214274|214224|214259.4|214209.4|39
1638549070000|2021-12-03 16:31:10|214282.7|214232.7|214268.1|214218.1|214284.7|214234.7|214264.3|214214.3|33
1638549080000|2021-12-03 16:31:20|214263|214213|214267.1|214217.1|214271|214221|214260.3|214210.3|34
1638549090000|2021-12-03 16:31:30|214267.3|214217.3|214243|214193|214267.9|214217.9|214242.3|214192.3|32
1638549100000|2021-12-03 16:31:40|214240.5|214190.5|214190.6|214140.6|214249.8|214199.8|214187.7|214137.7|39
1638549110000|2021-12-03 16:31:50|214190.4|214140.4|214190.9|214140.9|214192.8|214142.8|214184.7|214134.7|27
1638549120000|2021-12-03 16:32:00|214191|214141|214192.8|214142.8|214194.9|214144.9|214182.5|214132.5|38
1638549130000|2021-12-03 16:32:10|214193.7|214143.7|214187.5|214137.5|214200.7|214150.7|214181.1|214131.1|26
1638549140000|2021-12-03 16:32:20|214187|214137|214194.1|214144.1|214211|214161|214185.7|214135.7|35
1638549150000|2021-12-03 16:32:30|214191.6|214141.6|214194.4|214144.4|214206.5|214156.5|214188.1|214138.1|34
1638549160000|2021-12-03 16:32:40|214195.5|214145.5|214197.1|214147.1|214201.9|214151.9|214193.3|214143.3|29
1638549170000|2021-12-03 16:32:50|214196.4|214146.4|214195.4|214145.4|214199.5|214149.5|214190.3|214140.3|35
1638549180000|2021-12-03 16:33:00|214195.9|214145.9|214214.3|214164.3|214222|214172|214193.8|214143.8|37
1638549190000|2021-12-03 16:33:10|214215.3|214165.3|214212.6|214162.6|214239.4|214189.4|214202.4|214152.4|37
1638549200000|2021-12-03 16:33:20|214209.3|214159.3|214240.8|214190.8|214243|214193|214209.3|214159.3|36
1638549210000|2021-12-03 16:33:30|214237.4|214187.4|214239.3|214189.3|214242.9|214192.9|214230.8|214180.8|31
1638549220000|2021-12-03 16:33:40|214238.9|214188.9|214232.4|214182.4|214241.3|214191.3|214225.2|214175.2|32
1638549230000|2021-12-03 16:33:50|214234.7|214184.7|214260.7|214210.7|214267.7|214217.7|214230.7|214180.7|33
1638549240000|2021-12-03 16:34:00|214264.3|214214.3|214210.1|214160.1|214266.7|214216.7|214201.1|214151.1|31
1638549250000|2021-12-03 16:34:10|214210.2|214160.2|214208.2|214158.2|214217.8|214167.8|214203.1|214153.1|35
1638549260000|2021-12-03 16:34:20|214208.6|214158.6|214214.3|214164.3|214218|214168|214205.8|214155.8|36
1638549270000|2021-12-03 16:34:30|214214.7|214164.7|214206.9|214156.9|214239.9|214189.9|214203.8|214153.8|38
1638549280000|2021-12-03 16:34:40|214209.6|214159.6|214192.8|214142.8|214209.6|214159.6|214191.6|214141.6|38
1638549290000|2021-12-03 16:34:50|214193.3|214143.3|214202.7|214152.7|214219.3|214169.3|214191.6|214141.6|37
1638549300000|2021-12-03 16:35:00|214206.5|214156.5|214278.2|214228.2|214278.2|214228.2|214201.3|214151.3|38
1638549310000|2021-12-03 16:35:10|214277.6|214227.6|214283.2|214233.2|214283.2|214233.2|214268|214218|35
1638549320000|2021-12-03 16:35:20|214281.7|214231.7|214290.4|214240.4|214329|214279|214281.5|214231.5|36
1638549330000|2021-12-03 16:35:30|214292.8|214242.8|214296.3|214246.3|214300.1|214250.1|214267.4|214217.4|37
1638549340000|2021-12-03 16:35:40|214297.4|214247.4|214294|214244|214303|214253|214293.4|214243.4|33
1638549350000|2021-12-03 16:35:50|214294.2|214244.2|214279.9|214229.9|214307.4|214257.4|214269.4|214219.4|34
1638549360000|2021-12-03 16:36:00|214285.9|214235.9|214274.8|214224.8|214296|214246|214258.1|214208.1|38
1638549370000|2021-12-03 16:36:10|214274.9|214224.9|214257.4|214207.4|214292.6|214242.6|214257.1|214207.1|34
1638549380000|2021-12-03 16:36:20|214257.1|214207.1|214296.3|214246.3|214296.3|214246.3|214243.4|214193.4|39
1638549390000|2021-12-03 16:36:30|214301.3|214251.3|214291.4|214241.4|214301.3|214251.3|214270|214220|37
1638549400000|2021-12-03 16:36:40|214289.6|214239.6|214280.1|214230.1|214309.5|214259.5|214279.4|214229.4|34
1638549410000|2021-12-03 16:36:50|214292.8|214242.8|214313.5|214263.5|214319.1|214269.1|214288.7|214238.7|32
1638549420000|2021-12-03 16:37:00|214298.5|214248.5|214253.2|214203.2|214298.5|214248.5|214248.6|214198.6|37
1638549430000|2021-12-03 16:37:10|214262.6|214212.6|214256.5|214206.5|214274.6|214224.6|214250.4|214200.4|39
1638549440000|2021-12-03 16:37:20|214256.2|214206.2|214282|214232|214283.3|214233.3|214253.6|214203.6|35
1638549450000|2021-12-03 16:37:30|214283.2|214233.2|214293.4|214243.4|214300|214250|214282.1|214232.1|27
1638549460000|2021-12-03 16:37:40|214292.3|214242.3|214300|214250|214300.7|214250.7|214287.6|214237.6|30
1638549470000|2021-12-03 16:37:50|214296.6|214246.6|214365.2|214315.2|214370.8|214320.8|214296.6|214246.6|29
1638549480000|2021-12-03 16:38:00|214363.2|214313.2|214345.6|214295.6|214382.3|214332.3|214343.2|214293.2|34
1638549490000|2021-12-03 16:38:10|214345.1|214295.1|214346.9|214296.9|214349.5|214299.5|214344.8|214294.8|27
1638549500000|2021-12-03 16:38:20|214347.3|214297.3|214338.3|214288.3|214347.3|214297.3|214327.3|214277.3|28
1638549510000|2021-12-03 16:38:30|214337.9|214287.9|214281.3|214231.3|214337.9|214287.9|214280.2|214230.2|37
1638549520000|2021-12-03 16:38:40|214281.5|214231.5|214262.5|214212.5|214284.6|214234.6|214260|214210|36
1638549530000|2021-12-03 16:38:50|214262.9|214212.9|214275.1|214225.1|214279.8|214229.8|214254.6|214204.6|29
1638549540000|2021-12-03 16:39:00|214275|214225|214311.1|214261.1|214313.7|214263.7|214270.2|214220.2|30
1638549550000|2021-12-03 16:39:10|214310.8|214260.8|214323.4|214273.4|214327.5|214277.5|214310.8|214260.8|33
1638549560000|2021-12-03 16:39:20|214325|214275|214347.9|214297.9|214352.8|214302.8|214314.6|214264.6|33
1638549570000|2021-12-03 16:39:30|214349.8|214299.8|214424.4|214374.4|214424.8|214374.8|214349.8|214299.8|32
1638549580000|2021-12-03 16:39:40|214423.8|214373.8|214382.4|214332.4|214425.6|214375.6|214381.7|214331.7|30
1638549590000|2021-12-03 16:39:50|214381.1|214331.1|214391.4|214341.4|214396.8|214346.8|214361.2|214311.2|35
1638549600000|2021-12-03 16:40:00|214391.6|214341.6|214409|214359|214413.6|214363.6|214389.7|214339.7|29
1638549610000|2021-12-03 16:40:10|214409.2|214359.2|214407.5|214357.5|214427.8|214377.8|214407.2|214357.2|36
1638549620000|2021-12-03 16:40:20|214394.4|214344.4|214394.5|214344.5|214394.5|214344.5|214373.2|214323.2|34
1638549630000|2021-12-03 16:40:30|214393.4|214343.4|214398.6|214348.6|214402.7|214352.7|214388.8|214338.8|31
1638549640000|2021-12-03 16:40:40|214396.7|214346.7|214411|214361|214411|214361|214390.3|214340.3|27
1638549650000|2021-12-03 16:40:50|214408.1|214358.1|214402|214352|214408.8|214358.8|214394.8|214344.8|33
1638549660000|2021-12-03 16:41:00|214435.8|214385.8|214474.7|214424.7|214485.8|214435.8|214401.1|214351.1|34
1638549670000|2021-12-03 16:41:10|214475.8|214425.8|214536.8|214486.8|214536.8|214486.8|214475.8|214425.8|34
1638549680000|2021-12-03 16:41:20|214545.9|214495.9|214504.9|214454.9|214567.5|214517.5|214485.6|214435.6|38
1638549690000|2021-12-03 16:41:30|214500.9|214450.9|214491.3|214441.3|214513.3|214463.3|214482.2|214432.2|36
1638549700000|2021-12-03 16:41:40|214484.7|214434.7|214457.3|214407.3|214496.9|214446.9|214457.3|214407.3|38
1638549710000|2021-12-03 16:41:50|214465.4|214415.4|214444.7|214394.7|214470.8|214420.8|214440.6|214390.6|37
1638549720000|2021-12-03 16:42:00|214444.4|214394.4|214511.1|214461.1|214526.4|214476.4|214444.4|214394.4|37
1638549730000|2021-12-03 16:42:10|214513.1|214463.1|214480.7|214430.7|214513.1|214463.1|214479.2|214429.2|39
1638549740000|2021-12-03 16:42:20|214478|214428|214506|214456|214522.7|214472.7|214478|214428|39
1638549750000|2021-12-03 16:42:30|214502.5|214452.5|214495.7|214445.7|214506.4|214456.4|214487.8|214437.8|38
1638549760000|2021-12-03 16:42:40|214498|214448|214497.7|214447.7|214502.5|214452.5|214493.8|214443.8|32
1638549770000|2021-12-03 16:42:50|214501.8|214451.8|214553.8|214503.8|214553.8|214503.8|214501.6|214451.6|33
1638549780000|2021-12-03 16:43:00|214551.2|214501.2|214536.8|214486.8|214551.3|214501.3|214529.8|214479.8|36
1638549790000|2021-12-03 16:43:10|214534.5|214484.5|214492.1|214442.1|214536.2|214486.2|214488.8|214438.8|33
1638549800000|2021-12-03 16:43:20|214500.7|214450.7|214502.4|214452.4|214506.5|214456.5|214492.6|214442.6|33
1638549810000|2021-12-03 16:43:30|214498.6|214448.6|214500.7|214450.7|214503.5|214453.5|214498.6|214448.6|31
1638549820000|2021-12-03 16:43:40|214501|214451|214502|214452|214509.7|214459.7|214500.9|214450.9|28
1638549830000|2021-12-03 16:43:50|214501.9|214451.9|214506.4|214456.4|214509|214459|214487.5|214437.5|33
1638549840000|2021-12-03 16:44:00|214506.2|214456.2|214507.8|214457.8|214512|214462|214504.2|214454.2|35
1638549850000|2021-12-03 16:44:10|214507.5|214457.5|214507.2|214457.2|214507.5|214457.5|214496.3|214446.3|30
1638549860000|2021-12-03 16:44:20|214505.7|214455.7|214507.4|214457.4|214507.4|214457.4|214493.7|214443.7|32
1638549870000|2021-12-03 16:44:30|214506.2|214456.2|214507|214457|214513.7|214463.7|214503.9|214453.9|36
1638549880000|2021-12-03 16:44:40|214510.8|214460.8|214547.8|214497.8|214553.7|214503.7|214507.4|214457.4|34
1638549890000|2021-12-03 16:44:50|214549.5|214499.5|214585|214535|214596.3|214546.3|214549.5|214499.5|30
1638549900000|2021-12-03 16:45:00|214587.9|214537.9|214589|214539|214590.5|214540.5|214576.2|214526.2|34
1638549910000|2021-12-03 16:45:10|214589.1|214539.1|214581.9|214531.9|214591.6|214541.6|214578.1|214528.1|36
1638549920000|2021-12-03 16:45:20|214581.4|214531.4|214547.8|214497.8|214582.2|214532.2|214542.8|214492.8|40
1638549930000|2021-12-03 16:45:30|214549.4|214499.4|214559.1|214509.1|214559.1|214509.1|214546.3|214496.3|36
1638549940000|2021-12-03 16:45:40|214558.5|214508.5|214495.1|214445.1|214561.4|214511.4|214494.6|214444.6|31
1638549950000|2021-12-03 16:45:50|214500.1|214450.1|214467|214417|214502.9|214452.9|214467|214417|31
1638549960000|2021-12-03 16:46:00|214459.8|214409.8|214519.9|214469.9|214522.6|214472.6|214443.6|214393.6|35
1638549970000|2021-12-03 16:46:10|214519.8|214469.8|214554.5|214504.5|214556.7|214506.7|214517.2|214467.2|37
1638549980000|2021-12-03 16:46:20|214555.8|214505.8|214569.7|214519.7|214569.7|214519.7|214549.6|214499.6|30
1638549990000|2021-12-03 16:46:30|214569.8|214519.8|214574.4|214524.4|214584.3|214534.3|214567.2|214517.2|30
1638550000000|2021-12-03 16:46:40|214572.1|214522.1|214565.8|214515.8|214572.1|214522.1|214560.5|214510.5|31
1638550010000|2021-12-03 16:46:50|214565.1|214515.1|214578.3|214528.3|214589.1|214539.1|214565.1|214515.1|36
1638550020000|2021-12-03 16:47:00|214575.4|214525.4|214576.7|214526.7|214577|214527|214562.2|214512.2|34
1638550030000|2021-12-03 16:47:10|214575.3|214525.3|214595.2|214545.2|214595.2|214545.2|214568.3|214518.3|38
1638550040000|2021-12-03 16:47:20|214591.7|214541.7|214584.9|214534.9|214595.9|214545.9|214582.9|214532.9|32
1638550050000|2021-12-03 16:47:30|214584.5|214534.5|214590.1|214540.1|214592.1|214542.1|214583.7|214533.7|26
1638550060000|2021-12-03 16:47:40|214590.4|214540.4|214589.9|214539.9|214592.5|214542.5|214589|214539|24
1638550070000|2021-12-03 16:47:50|214588.9|214538.9|214593.2|214543.2|214599.7|214549.7|214588.9|214538.9|29
1638550080000|2021-12-03 16:48:00|214592.3|214542.3|214588.4|214538.4|214595.7|214545.7|214587.7|214537.7|25
1638550090000|2021-12-03 16:48:10|214588.9|214538.9|214606.8|214556.8|214606.8|214556.8|214588.9|214538.9|28
1638550100000|2021-12-03 16:48:20|214605.1|214555.1|214603.2|214553.2|214605.6|214555.6|214600|214550|30
1638550110000|2021-12-03 16:48:30|214602.6|214552.6|214602.3|214552.3|214605.5|214555.5|214601.6|214551.6|28
1638550120000|2021-12-03 16:48:40|214602.6|214552.6|214601.5|214551.5|214602.7|214552.7|214599.5|214549.5|33
1638550130000|2021-12-03 16:48:50|214600.2|214550.2|214599.5|214549.5|214603.3|214553.3|214596.4|214546.4|34
1638550140000|2021-12-03 16:49:00|214600.2|214550.2|214600.9|214550.9|214603.1|214553.1|214596.2|214546.2|34
1638550150000|2021-12-03 16:49:10|214600.6|214550.6|214583.4|214533.4|214600.6|214550.6|214581.9|214531.9|31
1638550160000|2021-12-03 16:49:20|214587.6|214537.6|214571.2|214521.2|214588.4|214538.4|214568.1|214518.1|28
1638550170000|2021-12-03 16:49:30|214568.7|214518.7|214580.4|214530.4|214591.5|214541.5|214550.5|214500.5|36
1638550180000|2021-12-03 16:49:40|214579.9|214529.9|214573.3|214523.3|214583|214533|214573.3|214523.3|33
1638550190000|2021-12-03 16:49:50|214574.4|214524.4|214578.9|214528.9|214589.2|214539.2|214574.1|214524.1|36
1638550200000|2021-12-03 16:50:00|214581.1|214531.1|214689.3|214639.3|214689.3|214639.3|214577.3|214527.3|35
1638550210000|2021-12-03 16:50:10|214690.2|214640.2|214695.9|214645.9|214761.1|214711.1|214665.3|214615.3|40
1638550220000|2021-12-03 16:50:20|214691.2|214641.2|214703.4|214653.4|214711|214661|214676.5|214626.5|36
1638550230000|2021-12-03 16:50:30|214702.1|214652.1|214770.1|214720.1|214786.5|214736.5|214700.6|214650.6|38
1638550240000|2021-12-03 16:50:40|214766.1|214716.1|214857.8|214807.8|214881.5|214831.5|214766.1|214716.1|37
1638550250000|2021-12-03 16:50:50|214853.8|214803.8|214778.1|214728.1|214883.7|214833.7|214778.1|214728.1|40
1638550260000|2021-12-03 16:51:00|214771.3|214721.3|214787.9|214737.9|214842.6|214792.6|214763.1|214713.1|40
1638550270000|2021-12-03 16:51:10|214787|214737|214828.1|214778.1|214876.7|214826.7|214787|214737|38
1638550280000|2021-12-03 16:51:20|214829.6|214779.6|214877.6|214827.6|214880.9|214830.9|214829.6|214779.6|34
1638550290000|2021-12-03 16:51:30|214875.1|214825.1|214944.8|214894.8|214950.6|214900.6|214874.3|214824.3|33
1638550300000|2021-12-03 16:51:40|214946.2|214896.2|214937.4|214887.4|214952.3|214902.3|214925.2|214875.2|37
1638550310000|2021-12-03 16:51:50|214940.3|214890.3|214903|214853|214946.2|214896.2|214903|214853|33
1638550320000|2021-12-03 16:52:00|214905.8|214855.8|214832.3|214782.3|214905.8|214855.8|214832.3|214782.3|39
1638550330000|2021-12-03 16:52:10|214843.9|214793.9|214853.1|214803.1|214868.2|214818.2|214843.9|214793.9|39
1638550340000|2021-12-03 16:52:20|214851.5|214801.5|214797.5|214747.5|214853.6|214803.6|214793.4|214743.4|34
1638550350000|2021-12-03 16:52:30|214803.1|214753.1|214829.7|214779.7|214831.5|214781.5|214803.1|214753.1|32
1638550360000|2021-12-03 16:52:40|214830|214780|214829.4|214779.4|214831.6|214781.6|214825.1|214775.1|31
1638550370000|2021-12-03 16:52:50|214829.3|214779.3|214848.1|214798.1|214848.7|214798.7|214804|214754|37
1638550380000|2021-12-03 16:53:00|214845.4|214795.4|214871.3|214821.3|214873.8|214823.8|214840.5|214790.5|37
1638550390000|2021-12-03 16:53:10|214870.6|214820.6|214855.1|214805.1|214872.3|214822.3|214834.3|214784.3|36
1638550400000|2021-12-03 16:53:20|214855.3|214805.3|214850.8|214800.8|214859.1|214809.1|214850.8|214800.8|30
1638550410000|2021-12-03 16:53:30|214850.5|214800.5|214842.7|214792.7|214860.1|214810.1|214842.7|214792.7|35
1638550420000|2021-12-03 16:53:40|214840.7|214790.7|214832.3|214782.3|214859.9|214809.9|214826.7|214776.7|37
1638550430000|2021-12-03 16:53:50|214817.7|214767.7|214824.1|214774.1|214826.8|214776.8|214809.3|214759.3|28
1638550440000|2021-12-03 16:54:00|214824.6|214774.6|214863.6|214813.6|214866.2|214816.2|214824.6|214774.6|36
1638550450000|2021-12-03 16:54:10|214861.7|214811.7|214866.3|214816.3|214869.5|214819.5|214854.5|214804.5|33
1638550460000|2021-12-03 16:54:20|214867.2|214817.2|214886.5|214836.5|214890.5|214840.5|214855.9|214805.9|35
1638550470000|2021-12-03 16:54:30|214886.3|214836.3|214858.1|214808.1|214886.3|214836.3|214855.1|214805.1|29
1638550480000|2021-12-03 16:54:40|214851.9|214801.9|214827|214777|214860.7|214810.7|214822.2|214772.2|32
1638550490000|2021-12-03 16:54:50|214826.3|214776.3|214790.8|214740.8|214827.4|214777.4|214773.7|214723.7|33
1638550500000|2021-12-03 16:55:00|214790.5|214740.5|214787.5|214737.5|214796.8|214746.8|214777.5|214727.5|34
1638550510000|2021-12-03 16:55:10|214787.7|214737.7|214785.6|214735.6|214787.8|214737.8|214771.5|214721.5|29
1638550520000|2021-12-03 16:55:20|214784.1|214734.1|214723.4|214673.4|214785.1|214735.1|214704.2|214654.2|38
1638550530000|2021-12-03 16:55:30|214722.2|214672.2|214719.6|214669.6|214733.9|214683.9|214713.4|214663.4|38
1638550540000|2021-12-03 16:55:40|214717.4|214667.4|214720.5|214670.5|214723.2|214673.2|214714.4|214664.4|24
1638550550000|2021-12-03 16:55:50|214721|214671|214720.3|214670.3|214730.6|214680.6|214717.1|214667.1|30
1638550560000|2021-12-03 16:56:00|214718.8|214668.8|214717.2|214667.2|214724.1|214674.1|214695.1|214645.1|34
1638550570000|2021-12-03 16:56:10|214718.9|214668.9|214733.1|214683.1|214734.9|214684.9|214717.4|214667.4|33
1638550580000|2021-12-03 16:56:20|214735.7|214685.7|214733.3|214683.3|214739.5|214689.5|214697.4|214647.4|38
1638550590000|2021-12-03 16:56:30|214733.6|214683.6|214738.3|214688.3|214741.3|214691.3|214727.8|214677.8|36
1638550600000|2021-12-03 16:56:40|214730.3|214680.3|214734.1|214684.1|214742.5|214692.5|214724.3|214674.3|35
1638550610000|2021-12-03 16:56:50|214734.6|214684.6|214708.9|214658.9|214740|214690|214702.6|214652.6|36
1638550620000|2021-12-03 16:57:00|214701.1|214651.1|214728.4|214678.4|214730.2|214680.2|214697.8|214647.8|35
1638550630000|2021-12-03 16:57:10|214727.4|214677.4|214700.5|214650.5|214733.1|214683.1|214700.5|214650.5|33
1638550640000|2021-12-03 16:57:20|214704.4|214654.4|214718.4|214668.4|214720.5|214670.5|214692.1|214642.1|38
1638550650000|2021-12-03 16:57:30|214719.4|214669.4|214642.1|214592.1|214731.1|214681.1|214619.7|214569.7|37
1638550660000|2021-12-03 16:57:40|214641.6|214591.6|214582.4|214532.4|214643.9|214593.9|214573.9|214523.9|32
1638550670000|2021-12-03 16:57:50|214580.4|214530.4|214588.9|214538.9|214589.4|214539.4|214573.6|214523.6|29
1638550680000|2021-12-03 16:58:00|214588.1|214538.1|214532.4|214482.4|214589.7|214539.7|214532.4|214482.4|30
1638550690000|2021-12-03 16:58:10|214528.6|214478.6|214545.4|214495.4|214548|214498|214527.1|214477.1|35
1638550700000|2021-12-03 16:58:20|214549.9|214499.9|214591.4|214541.4|214636.5|214586.5|214543.5|214493.5|39
1638550710000|2021-12-03 16:58:30|214597.3|214547.3|214640.8|214590.8|214668|214618|214597.3|214547.3|39
1638550720000|2021-12-03 16:58:40|214612.3|214562.3|214657.7|214607.7|214665.2|214615.2|214581.5|214531.5|32
1638550730000|2021-12-03 16:58:50|214659.1|214609.1|214638.8|214588.8|214659.1|214609.1|214637.6|214587.6|37
1638550740000|2021-12-03 16:59:00|214639.9|214589.9|214625|214575|214671.3|214621.3|214624.3|214574.3|37
1638550750000|2021-12-03 16:59:10|214625.2|214575.2|214622.6|214572.6|214634.3|214584.3|214617.5|214567.5|36
1638550760000|2021-12-03 16:59:20|214623|214573|214623.1|214573.1|214642.8|214592.8|214622.1|214572.1|36
1638550770000|2021-12-03 16:59:30|214625.3|214575.3|214595.1|214545.1|214626.4|214576.4|214595|214545|27
1638550780000|2021-12-03 16:59:40|214597.8|214547.8|214607.3|214557.3|214610.9|214560.9|214596.2|214546.2|34
1638550790000|2021-12-03 16:59:50|214610.6|214560.6|214490.4|214440.4|214610.6|214560.6|214484.3|214434.3|34
1638550800000|2021-12-03 17:00:00|214486.7|214436.7|214484.9|214434.9|214486.7|214436.7|214435.2|214385.2|38
1638550810000|2021-12-03 17:00:10|214483.2|214433.2|214479.6|214429.6|214485.5|214435.5|214443.7|214393.7|33
1638550820000|2021-12-03 17:00:20|214486.4|214436.4|214521|214471|214529.8|214479.8|214475.9|214425.9|38
1638550830000|2021-12-03 17:00:30|214519.8|214469.8|214533.7|214483.7|214545|214495|214519.8|214469.8|32
1638550840000|2021-12-03 17:00:40|214538.8|214488.8|214533.8|214483.8|214547.1|214497.1|214520.9|214470.9|32
1638550850000|2021-12-03 17:00:50|214536.4|214486.4|214547.5|214497.5|214552.2|214502.2|214529.3|214479.3|34
1638550860000|2021-12-03 17:01:00|214546.8|214496.8|214494.7|214444.7|214546.8|214496.8|214484|214434|35
1638550870000|2021-12-03 17:01:10|214493.2|214443.2|214459.2|214409.2|214504.2|214454.2|214454.9|214404.9|35
1638550880000|2021-12-03 17:01:20|214454.5|214404.5|214455.3|214405.3|214462.5|214412.5|214447.5|214397.5|34
1638550890000|2021-12-03 17:01:30|214456.1|214406.1|214516.9|214466.9|214519|214469|214454.3|214404.3|30
1638550900000|2021-12-03 17:01:40|214517.2|214467.2|214522.2|214472.2|214523.8|214473.8|214515.7|214465.7|28
1638550910000|2021-12-03 17:01:50|214522.4|214472.4|214523.2|214473.2|214523.2|214473.2|214522.1|214472.1|14
1638550920000|2021-12-03 17:02:00|214523.1|214473.1|214516.3|214466.3|214523.1|214473.1|214495.6|214445.6|39
1638550930000|2021-12-03 17:02:10|214516.5|214466.5|214493.5|214443.5|214516.5|214466.5|214491.3|214441.3|29
1638550940000|2021-12-03 17:02:20|214494.1|214444.1|214507.2|214457.2|214515|214465|214494.1|214444.1|35
1638550950000|2021-12-03 17:02:30|214511.2|214461.2|214492.8|214442.8|214527.8|214477.8|214492.2|214442.2|37
1638550960000|2021-12-03 17:02:40|214493.6|214443.6|214540.8|214490.8|214557.7|214507.7|214472.5|214422.5|34
1638550970000|2021-12-03 17:02:50|214540.6|214490.6|214543.9|214493.9|214547.4|214497.4|214537.2|214487.2|26
1638550980000|2021-12-03 17:03:00|214545.9|214495.9|214548.6|214498.6|214564.5|214514.5|214544.3|214494.3|30
1638550990000|2021-12-03 17:03:10|214548.1|214498.1|214549.6|214499.6|214549.6|214499.6|214542.2|214492.2|22
1638551000000|2021-12-03 17:03:20|214549.3|214499.3|214653.1|214603.1|214653.1|214603.1|214547.5|214497.5|28
1638551010000|2021-12-03 17:03:30|214652.3|214602.3|214657.6|214607.6|214664.9|214614.9|214652.3|214602.3|29
1638551020000|2021-12-03 17:03:40|214657.9|214607.9|214677.3|214627.3|214680.4|214630.4|214641.3|214591.3|30
1638551030000|2021-12-03 17:03:50|214675.3|214625.3|214700.6|214650.6|214704.9|214654.9|214674|214624|25
1638551040000|2021-12-03 17:04:00|214699.5|214649.5|214785.6|214735.6|214785.8|214735.8|214699.5|214649.5|32
1638551050000|2021-12-03 17:04:10|214786.3|214736.3|214783|214733|214832.6|214782.6|214775.6|214725.6|32
1638551060000|2021-12-03 17:04:20|214780.4|214730.4|214767.5|214717.5|214784.6|214734.6|214767.5|214717.5|25
1638551070000|2021-12-03 17:04:30|214767.4|214717.4|214791.2|214741.2|214793.7|214743.7|214767|214717|34
1638551080000|2021-12-03 17:04:40|214789.7|214739.7|214752.5|214702.5|214791.5|214741.5|214752.5|214702.5|36
1638551090000|2021-12-03 17:04:50|214754.7|214704.7|214783.8|214733.8|214784.3|214734.3|214752.4|214702.4|35
1638551100000|2021-12-03 17:05:00|214782.4|214732.4|214685.1|214635.1|214785.2|214735.2|214685.1|214635.1|38
1638551110000|2021-12-03 17:05:10|214681.2|214631.2|214699.8|214649.8|214704.9|214654.9|214681.2|214631.2|32
1638551120000|2021-12-03 17:05:20|214701.6|214651.6|214652.5|214602.5|214718.4|214668.4|214652.5|214602.5|37
1638551130000|2021-12-03 17:05:30|214654.1|214604.1|214662.5|214612.5|214666.7|214616.7|214654.1|214604.1|35
1638551140000|2021-12-03 17:05:40|214661.4|214611.4|214685.8|214635.8|214688.2|214638.2|214659.2|214609.2|31
1638551150000|2021-12-03 17:05:50|214686.9|214636.9|214684.4|214634.4|214689.8|214639.8|214673|214623|35
1638551160000|2021-12-03 17:06:00|214684.8|214634.8|214703|214653|214753|214703|214684.8|214634.8|37
1638551170000|2021-12-03 17:06:10|214702.9|214652.9|214717.1|214667.1|214732|214682|214698.6|214648.6|36
1638551180000|2021-12-03 17:06:20|214711|214661|214722.6|214672.6|214724.6|214674.6|214711|214661|35
1638551190000|2021-12-03 17:06:30|214710.9|214660.9|214704.3|214654.3|214710.9|214660.9|214683|214633|35
1638551200000|2021-12-03 17:06:40|214703.5|214653.5|214681.6|214631.6|214706.2|214656.2|214676.1|214626.1|34
1638551210000|2021-12-03 17:06:50|214678.5|214628.5|214689.4|214639.4|214690.4|214640.4|214678.5|214628.5|33
1638551220000|2021-12-03 17:07:00|214688.4|214638.4|214688.2|214638.2|214691|214641|214677.1|214627.1|26
1638551230000|2021-12-03 17:07:10|214687.6|214637.6|214755.6|214705.6|214760.7|214710.7|214684.6|214634.6|33
1638551240000|2021-12-03 17:07:20|214757.9|214707.9|214730.3|214680.3|214768.1|214718.1|214730.3|214680.3|28
1638551250000|2021-12-03 17:07:30|214730.8|214680.8|214751.3|214701.3|214753.3|214703.3|214730.8|214680.8|28
1638551260000|2021-12-03 17:07:40|214750.6|214700.6|214771.8|214721.8|214771.8|214721.8|214746.6|214696.6|33
1638551270000|2021-12-03 17:07:50|214770.1|214720.1|214808.7|214758.7|214817.7|214767.7|214770.1|214720.1|36
1638551280000|2021-12-03 17:08:00|214809.4|214759.4|214830.7|214780.7|214836.4|214786.4|214804.4|214754.4|34
1638551290000|2021-12-03 17:08:10|214833.6|214783.6|214845.6|214795.6|214855.9|214805.9|214833.6|214783.6|36
1638551300000|2021-12-03 17:08:20|214845.8|214795.8|214882.9|214832.9|214884.6|214834.6|214845.8|214795.8|33
1638551310000|2021-12-03 17:08:30|214878.6|214828.6|214868.2|214818.2|214878.6|214828.6|214853.2|214803.2|33
1638551320000|2021-12-03 17:08:40|214871.9|214821.9|214868.3|214818.3|214880.2|214830.2|214868.2|214818.2|26
1638551330000|2021-12-03 17:08:50|214868.8|214818.8|214860.9|214810.9|214868.8|214818.8|214848.7|214798.7|35
1638551340000|2021-12-03 17:09:00|214860.3|214810.3|214861|214811|214862|214812|214851.4|214801.4|31
1638551350000|2021-12-03 17:09:10|214859.8|214809.8|214823.9|214773.9|214864.9|214814.9|214823.9|214773.9|26
1638551360000|2021-12-03 17:09:20|214826.1|214776.1|214827.2|214777.2|214830|214780|214824.2|214774.2|23
1638551370000|2021-12-03 17:09:30|214827.7|214777.7|214833|214783|214833|214783|214817.1|214767.1|35
1638551380000|2021-12-03 17:09:40|214829.1|214779.1|214836.1|214786.1|214841.1|214791.1|214825.5|214775.5|31
1638551390000|2021-12-03 17:09:50|214839.1|214789.1|214825.8|214775.8|214839.1|214789.1|214820.2|214770.2|33
1638551400000|2021-12-03 17:10:00|214825.1|214775.1|214824.3|214774.3|214825.1|214775.1|214820.7|214770.7|24
1638551410000|2021-12-03 17:10:10|214822.9|214772.9|214823.6|214773.6|214836.4|214786.4|214822.6|214772.6|31
1638551420000|2021-12-03 17:10:20|214814.5|214764.5|214821.7|214771.7|214823|214773|214814.5|214764.5|28
1638551430000|2021-12-03 17:10:30|214821.3|214771.3|214821.9|214771.9|214827|214777|214821|214771|25
1638551440000|2021-12-03 17:10:40|214822.6|214772.6|214821.6|214771.6|214822.6|214772.6|214815.3|214765.3|20
1638551450000|2021-12-03 17:10:50|214820.6|214770.6|214820.3|214770.3|214822.5|214772.5|214819.5|214769.5|19
1638551460000|2021-12-03 17:11:00|214820.2|214770.2|214756.1|214706.1|214821.2|214771.2|214742.5|214692.5|36
1638551470000|2021-12-03 17:11:10|214755.8|214705.8|214821.8|214771.8|214827.8|214777.8|214752.4|214702.4|35
1638551480000|2021-12-03 17:11:20|214818.2|214768.2|214809.7|214759.7|214818.2|214768.2|214796.4|214746.4|32
1638551490000|2021-12-03 17:11:30|214810.2|214760.2|214823|214773|214825|214775|214807.7|214757.7|22
1638551500000|2021-12-03 17:11:40|214824|214774|214821.2|214771.2|214829.4|214779.4|214819.3|214769.3|24
1638551510000|2021-12-03 17:11:50|214821.3|214771.3|214798.7|214748.7|214825.3|214775.3|214797.7|214747.7|28
1638551520000|2021-12-03 17:12:00|214797.2|214747.2|214766.4|214716.4|214802.2|214752.2|214765.2|214715.2|35
1638551530000|2021-12-03 17:12:10|214766.2|214716.2|214765.4|214715.4|214770.6|214720.6|214763.9|214713.9|20
1638551540000|2021-12-03 17:12:20|214765.9|214715.9|214764.4|214714.4|214766.1|214716.1|214761.2|214711.2|31
1638551550000|2021-12-03 17:12:30|214764.5|214714.5|214684.6|214634.6|214781.1|214731.1|214680.6|214630.6|36
1638551560000|2021-12-03 17:12:40|214682.6|214632.6|214669.9|214619.9|214687.5|214637.5|214669.9|214619.9|31
1638551570000|2021-12-03 17:12:50|214671.2|214621.2|214646.5|214596.5|214671.2|214621.2|214642.9|214592.9|25
1638551580000|2021-12-03 17:13:00|214645.6|214595.6|214649|214599|214651.5|214601.5|214642.8|214592.8|26
1638551590000|2021-12-03 17:13:10|214648.8|214598.8|214674.6|214624.6|214676.3|214626.3|214648.8|214598.8|25
1638551600000|2021-12-03 17:13:20|214671.4|214621.4|214670.2|214620.2|214673.1|214623.1|214670.2|214620.2|25
1638551610000|2021-12-03 17:13:30|214671.1|214621.1|214674.3|214624.3|214682.1|214632.1|214639.6|214589.6|38
1638551620000|2021-12-03 17:13:40|214673.8|214623.8|214671.2|214621.2|214674.3|214624.3|214668.7|214618.7|33
1638551630000|2021-12-03 17:13:50|214671.9|214621.9|214677.4|214627.4|214679.3|214629.3|214669.6|214619.6|32
1638551640000|2021-12-03 17:14:00|214675.9|214625.9|214673.5|214623.5|214676|214626|214659.8|214609.8|32
1638551650000|2021-12-03 17:14:10|214674.3|214624.3|214672.7|214622.7|214682.7|214632.7|214670.6|214620.6|33
1638551660000|2021-12-03 17:14:20|214673.7|214623.7|214659.4|214609.4|214673.7|214623.7|214626.8|214576.8|29
1638551670000|2021-12-03 17:14:30|214661.9|214611.9|214663.7|214613.7|214665.7|214615.7|214654.3|214604.3|25
1638551680000|2021-12-03 17:14:40|214663.4|214613.4|214723.2|214673.2|214728.2|214678.2|214662|214612|32
1638551690000|2021-12-03 17:14:50|214722.4|214672.4|214725|214675|214734.1|214684.1|214722.4|214672.4|28
1638551700000|2021-12-03 17:15:00|214727|214677|214688.2|214638.2|214729.1|214679.1|214677.2|214627.2|36
1638551710000|2021-12-03 17:15:10|214691.5|214641.5|214682|214632|214691.5|214641.5|214680.3|214630.3|21
1638551720000|2021-12-03 17:15:20|214681.8|214631.8|214645.9|214595.9|214690.7|214640.7|214641.6|214591.6|35
1638551730000|2021-12-03 17:15:30|214649.9|214599.9|214631.5|214581.5|214649.9|214599.9|214622.2|214572.2|35
1638551740000|2021-12-03 17:15:40|214633.3|214583.3|214652.7|214602.7|214657.3|214607.3|214630|214580|34
1638551750000|2021-12-03 17:15:50|214648.9|214598.9|214605.3|214555.3|214651.3|214601.3|214602.2|214552.2|32
1638551760000|2021-12-03 17:16:00|214606.1|214556.1|214632.6|214582.6|214651|214601|214602.7|214552.7|27
1638551770000|2021-12-03 17:16:10|214634.5|214584.5|214632.4|214582.4|214640.6|214590.6|214630.9|214580.9|26
1638551780000|2021-12-03 17:16:20|214631.4|214581.4|214576.6|214526.6|214633.3|214583.3|214570.1|214520.1|31
1638551790000|2021-12-03 17:16:30|214566.6|214516.6|214539.1|214489.1|214566.6|214516.6|214520.7|214470.7|28
1638551800000|2021-12-03 17:16:40|214540.7|214490.7|214542.6|214492.6|214546.6|214496.6|214536.9|214486.9|28
1638551810000|2021-12-03 17:16:50|214544.7|214494.7|214545|214495|214548.2|214498.2|214542.6|214492.6|24
1638551820000|2021-12-03 17:17:00|214544.3|214494.3|214545.2|214495.2|214545.6|214495.6|214541.5|214491.5|19
1638551830000|2021-12-03 17:17:10|214541.9|214491.9|214549.9|214499.9|214551.3|214501.3|214541.9|214491.9|23
1638551840000|2021-12-03 17:17:20|214552.8|214502.8|214554.4|214504.4|214556.7|214506.7|214549.5|214499.5|26
1638551850000|2021-12-03 17:17:30|214561.6|214511.6|214592.2|214542.2|214596.8|214546.8|214558.2|214508.2|39
1638551860000|2021-12-03 17:17:40|214594.2|214544.2|214593.6|214543.6|214598.7|214548.7|214591.8|214541.8|32
1638551870000|2021-12-03 17:17:50|214591.8|214541.8|214538|214488|214593.2|214543.2|214536.2|214486.2|29
1638551880000|2021-12-03 17:18:00|214539|214489|214511.6|214461.6|214541.4|214491.4|214511.6|214461.6|34
1638551890000|2021-12-03 17:18:10|214514.1|214464.1|214488.7|214438.7|214514.5|214464.5|214485.7|214435.7|28
1638551900000|2021-12-03 17:18:20|214488|214438|214489.8|214439.8|214490.8|214440.8|214485.8|214435.8|27
1638551910000|2021-12-03 17:18:30|214489.1|214439.1|214481.5|214431.5|214491.3|214441.3|214478.8|214428.8|26
1638551920000|2021-12-03 17:18:40|214480.2|214430.2|214480.4|214430.4|214493.3|214443.3|214479.5|214429.5|30
1638551930000|2021-12-03 17:18:50|214478.1|214428.1|214474.3|214424.3|214480.2|214430.2|214472.3|214422.3|20
1638551940000|2021-12-03 17:19:00|214474.6|214424.6|214410.7|214360.7|214474.6|214424.6|214405.8|214355.8|28
1638551950000|2021-12-03 17:19:10|214410.5|214360.5|214389.4|214339.4|214416.1|214366.1|214386.7|214336.7|36
1638551960000|2021-12-03 17:19:20|214390.2|214340.2|214302.2|214252.2|214396.6|214346.6|214302.2|214252.2|28
1638551970000|2021-12-03 17:19:30|214302.7|214252.7|214323.8|214273.8|214337.1|214287.1|214293.5|214243.5|31
1638551980000|2021-12-03 17:19:40|214325.7|214275.7|214218.3|214168.3|214327.9|214277.9|214203.1|214153.1|37
1638551990000|2021-12-03 17:19:50|214214.7|214164.7|214205.8|214155.8|214218.5|214168.5|214192.7|214142.7|35
1638552000000|2021-12-03 17:20:00|214204.8|214154.8|214189.4|214139.4|214207.5|214157.5|214178.6|214128.6|38
1638552010000|2021-12-03 17:20:10|214189.2|214139.2|214261.2|214211.2|214317.5|214267.5|214187.8|214137.8|36
1638552020000|2021-12-03 17:20:20|214264.3|214214.3|214260.5|214210.5|214271.8|214221.8|214253.5|214203.5|28
1638552030000|2021-12-03 17:20:30|214261.3|214211.3|214264|214214|214269.2|214219.2|214261.1|214211.1|21
1638552040000|2021-12-03 17:20:40|214263.7|214213.7|214267.5|214217.5|214272.6|214222.6|214263.7|214213.7|18
1638552050000|2021-12-03 17:20:50|214266.8|214216.8|214353|214303|214356.2|214306.2|214256.9|214206.9|24
1638552060000|2021-12-03 17:21:00|214343.4|214293.4|214289.2|214239.2|214344|214294|214279.7|214229.7|34
1638552070000|2021-12-03 17:21:10|214287.5|214237.5|214250.9|214200.9|214296.7|214246.7|214247|214197|36
1638552080000|2021-12-03 17:21:20|214252.8|214202.8|214264.9|214214.9|214265.5|214215.5|214237.5|214187.5|33
1638552090000|2021-12-03 17:21:30|214265.3|214215.3|214200.8|214150.8|214265.9|214215.9|214196.7|214146.7|30
1638552100000|2021-12-03 17:21:40|214205.4|214155.4|214207.4|214157.4|214210.5|214160.5|214202.9|214152.9|27
1638552110000|2021-12-03 17:21:50|214208.1|214158.1|214197.4|214147.4|214213.3|214163.3|214196.8|214146.8|26
1638552120000|2021-12-03 17:22:00|214197.2|214147.2|214180.9|214130.9|214197.2|214147.2|214145|214095|38
1638552130000|2021-12-03 17:22:10|214176.2|214126.2|214216.2|214166.2|214216.2|214166.2|214176.2|214126.2|30
1638552140000|2021-12-03 17:22:20|214166.9|214116.9|214169.7|214119.7|214204.5|214154.5|214162.7|214112.7|35
1638552150000|2021-12-03 17:22:30|214166.7|214116.7|214142.5|214092.5|214182.2|214132.2|214134.1|214084.1|30
1638552160000|2021-12-03 17:22:40|214139|214089|214122.3|214072.3|214145|214095|214106.8|214056.8|38
1638552170000|2021-12-03 17:22:50|214099.4|214049.4|214107.4|214057.4|214147.4|214097.4|214091.3|214041.3|34
1638552180000|2021-12-03 17:23:00|214114.9|214064.9|214095.5|214045.5|214114.9|214064.9|214091.7|214041.7|37
1638552190000|2021-12-03 17:23:10|214099.6|214049.6|214125.4|214075.4|214130.7|214080.7|214088.3|214038.3|32
1638552200000|2021-12-03 17:23:20|214130|214080|214132.5|214082.5|214138.5|214088.5|214114.6|214064.6|32
1638552210000|2021-12-03 17:23:30|214132.7|214082.7|214106.5|214056.5|214133.1|214083.1|214103|214053|30
1638552220000|2021-12-03 17:23:40|214106.2|214056.2|214104.1|214054.1|214109.9|214059.9|214096.4|214046.4|25
1638552230000|2021-12-03 17:23:50|214104.2|214054.2|214112.7|214062.7|214114.2|214064.2|214097|214047|28
1638552240000|2021-12-03 17:24:00|214120.5|214070.5|214093.1|214043.1|214120.5|214070.5|214090.3|214040.3|35
1638552250000|2021-12-03 17:24:10|214094.3|214044.3|214073.7|214023.7|214099.1|214049.1|214064.5|214014.5|36
1638552260000|2021-12-03 17:24:20|214055.3|214005.3|214094.5|214044.5|214107.9|214057.9|214055.3|214005.3|36
1638552270000|2021-12-03 17:24:30|214097.3|214047.3|214070.1|214020.1|214097.3|214047.3|214061.6|214011.6|37
1638552280000|2021-12-03 17:24:40|214069.6|214019.6|214053.4|214003.4|214069.6|214019.6|214049.3|213999.3|26
1638552290000|2021-12-03 17:24:50|214055.7|214005.7|214077.5|214027.5|214087.7|214037.7|214055.7|214005.7|35
1638552300000|2021-12-03 17:25:00|214079.2|214029.2|214127.6|214077.6|214134|214084|214077.1|214027.1|38
1638552310000|2021-12-03 17:25:10|214121|214071|214117.7|214067.7|214125|214075|214074.2|214024.2|39
1638552320000|2021-12-03 17:25:20|214120.3|214070.3|214134.3|214084.3|214138.4|214088.4|214109.1|214059.1|37
1638552330000|2021-12-03 17:25:30|214135.9|214085.9|214126.2|214076.2|214135.9|214085.9|214117.9|214067.9|32
1638552340000|2021-12-03 17:25:40|214127.8|214077.8|214161.8|214111.8|214168.6|214118.6|214126.9|214076.9|33
1638552350000|2021-12-03 17:25:50|214161.7|214111.7|214171.6|214121.6|214178.5|214128.5|214160.5|214110.5|33
1638552360000|2021-12-03 17:26:00|214173.1|214123.1|214089.9|214039.9|214175.9|214125.9|214087.5|214037.5|34
1638552370000|2021-12-03 17:26:10|214088.7|214038.7|214062|214012|214103.7|214053.7|214054.8|214004.8|32
1638552380000|2021-12-03 17:26:20|214066.6|214016.6|214061.6|214011.6|214071.2|214021.2|214053.2|214003.2|28
1638552390000|2021-12-03 17:26:30|214060|214010|214093.4|214043.4|214094|214044|214059.7|214009.7|32
1638552400000|2021-12-03 17:26:40|214093.1|214043.1|214119.4|214069.4|214125.7|214075.7|214092.9|214042.9|33
1638552410000|2021-12-03 17:26:50|214115|214065|214116.4|214066.4|214126.5|214076.5|214114.7|214064.7|31
1638552420000|2021-12-03 17:27:00|214118.3|214068.3|214099|214049|214118.3|214068.3|214079.6|214029.6|31
1638552430000|2021-12-03 17:27:10|214099.5|214049.5|214095.7|214045.7|214106.9|214056.9|214090.7|214040.7|36
1638552440000|2021-12-03 17:27:20|214090.9|214040.9|214070.2|214020.2|214092.9|214042.9|214056.5|214006.5|36
1638552450000|2021-12-03 17:27:30|214069.5|214019.5|214067.4|214017.4|214071.3|214021.3|214065.2|214015.2|28
1638552460000|2021-12-03 17:27:40|214066.4|214016.4|214066.5|214016.5|214070.4|214020.4|214051.6|214001.6|30
1638552470000|2021-12-03 17:27:50|214061.5|214011.5|214063.2|214013.2|214068.8|214018.8|214061.5|214011.5|32
1638552480000|2021-12-03 17:28:00|214063.7|214013.7|214087|214037|214089.7|214039.7|214063.7|214013.7|31
1638552490000|2021-12-03 17:28:10|214087.2|214037.2|214036.1|213986.1|214096.9|214046.9|214036.1|213986.1|32
1638552500000|2021-12-03 17:28:20|214037.8|213987.8|214050.7|214000.7|214052.5|214002.5|214033.9|213983.9|26
1638552510000|2021-12-03 17:28:30|214044.1|213994.1|214038.9|213988.9|214053.6|214003.6|214035.1|213985.1|30
1638552520000|2021-12-03 17:28:40|214039.3|213989.3|214018.2|213968.2|214044.8|213994.8|214005.9|213955.9|35
1638552530000|2021-12-03 17:28:50|214020.1|213970.1|213977.7|213927.7|214024.2|213974.2|213954.8|213904.8|36
1638552540000|2021-12-03 17:29:00|213978.7|213928.7|213968.9|213918.9|213985|213935|213966.8|213916.8|31
1638552550000|2021-12-03 17:29:10|213970.7|213920.7|214019|213969|214027.7|213977.7|213970|213920|30
1638552560000|2021-12-03 17:29:20|214018|213968|214015.3|213965.3|214020.9|213970.9|214013.5|213963.5|16
1638552570000|2021-12-03 17:29:30|214017.4|213967.4|213996.7|213946.7|214025.2|213975.2|213993.8|213943.8|29
1638552580000|2021-12-03 17:29:40|213994.2|213944.2|213973.3|213923.3|213995|213945|213969.7|213919.7|27
1638552590000|2021-12-03 17:29:50|213974.3|213924.3|214021.5|213971.5|214022.8|213972.8|213974.3|213924.3|23
1638552600000|2021-12-03 17:30:00|214011.5|213961.5|214047.7|213997.7|214055.2|214005.2|214006.9|213956.9|39
1638552610000|2021-12-03 17:30:10|214041.9|213991.9|214015.6|213965.6|214044.2|213994.2|214015.6|213965.6|36
1638552620000|2021-12-03 17:30:20|214016.3|213966.3|214031.5|213981.5|214044.1|213994.1|214013.6|213963.6|37
1638552630000|2021-12-03 17:30:30|214034.4|213984.4|214053.1|214003.1|214055.8|214005.8|214030.8|213980.8|38
1638552640000|2021-12-03 17:30:40|214047.4|213997.4|214053|214003|214062.2|214012.2|214045.8|213995.8|30
1638552650000|2021-12-03 17:30:50|214052.7|214002.7|214074.3|214024.3|214089.6|214039.6|214050.8|214000.8|37
1638552660000|2021-12-03 17:31:00|214079|214029|214084.9|214034.9|214092.3|214042.3|214068.9|214018.9|30
1638552670000|2021-12-03 17:31:10|214086.3|214036.3|214051.4|214001.4|214087.1|214037.1|214044.2|213994.2|32
1638552680000|2021-12-03 17:31:20|214051.5|214001.5|214021.6|213971.6|214055.9|214005.9|214016.5|213966.5|31
1638552690000|2021-12-03 17:31:30|214021.3|213971.3|214025.4|213975.4|214029.1|213979.1|214010.7|213960.7|33
1638552700000|2021-12-03 17:31:40|214022.5|213972.5|214031.5|213981.5|214038.3|213988.3|214022.5|213972.5|32
1638552710000|2021-12-03 17:31:50|214031.4|213981.4|214010.4|213960.4|214031.6|213981.6|213999.3|213949.3|33
1638552720000|2021-12-03 17:32:00|214011.5|213961.5|214017|213967|214018|213968|214010.1|213960.1|29
1638552730000|2021-12-03 17:32:10|214017.2|213967.2|214019.5|213969.5|214022.4|213972.4|214011.5|213961.5|31
1638552740000|2021-12-03 17:32:20|214018.4|213968.4|213985.9|213935.9|214018.4|213968.4|213982.3|213932.3|35
1638552750000|2021-12-03 17:32:30|213987.1|213937.1|213988.5|213938.5|213998.9|213948.9|213975.3|213925.3|26
1638552760000|2021-12-03 17:32:40|213986.8|213936.8|213988.2|213938.2|213997.7|213947.7|213954.8|213904.8|28
1638552770000|2021-12-03 17:32:50|213982|213932|213978.9|213928.9|213991.2|213941.2|213972.2|213922.2|31
1638552780000|2021-12-03 17:33:00|213974.6|213924.6|213977.2|213927.2|213988.5|213938.5|213970.8|213920.8|28
1638552790000|2021-12-03 17:33:10|213977.4|213927.4|213967.4|213917.4|213977.4|213927.4|213926.3|213876.3|40
1638552800000|2021-12-03 17:33:20|213966.5|213916.5|213915.4|213865.4|213972.6|213922.6|213910.9|213860.9|35
1638552810000|2021-12-03 17:33:30|213917.6|213867.6|213971|213921|213974.8|213924.8|213911.3|213861.3|28
1638552820000|2021-12-03 17:33:40|213971.1|213921.1|213961.7|213911.7|213981|213931|213957.9|213907.9|33
1638552830000|2021-12-03 17:33:50|213952.5|213902.5|213960.5|213910.5|213968.2|213918.2|213952.5|213902.5|33
1638552840000|2021-12-03 17:34:00|213958.9|213908.9|214030.3|213980.3|214033.3|213983.3|213956.7|213906.7|38
1638552850000|2021-12-03 17:34:10|214025.6|213975.6|214007.9|213957.9|214034.4|213984.4|214007.9|213957.9|36
1638552860000|2021-12-03 17:34:20|214005.1|213955.1|213962.1|213912.1|214013.3|213963.3|213962.1|213912.1|32
1638552870000|2021-12-03 17:34:30|213962.4|213912.4|213932.1|213882.1|213967.1|213917.1|213929.1|213879.1|33
1638552880000|2021-12-03 17:34:40|213930.2|213880.2|213912.7|213862.7|213939.1|213889.1|213912.3|213862.3|32
1638552890000|2021-12-03 17:34:50|213915|213865|213886.1|213836.1|213917.3|213867.3|213884.1|213834.1|35
1638552900000|2021-12-03 17:35:00|213886.7|213836.7|213884.2|213834.2|213886.9|213836.9|213876.5|213826.5|31
1638552910000|2021-12-03 17:35:10|213883.9|213833.9|213899.3|213849.3|213899.3|213849.3|213883.9|213833.9|34
1638552920000|2021-12-03 17:35:20|213898.5|213848.5|213918.4|213868.4|213918.4|213868.4|213895.4|213845.4|29
1638552930000|2021-12-03 17:35:30|213918.2|213868.2|213892.2|213842.2|213933.9|213883.9|213889|213839|37
1638552940000|2021-12-03 17:35:40|213890.2|213840.2|213844.2|213794.2|213893.5|213843.5|213844.2|213794.2|33
1638552950000|2021-12-03 17:35:50|213844.8|213794.8|213806.6|213756.6|213848|213798|213806.6|213756.6|32
1638552960000|2021-12-03 17:36:00|213807|213757|213806.6|213756.6|213809.5|213759.5|213792.4|213742.4|32
1638552970000|2021-12-03 17:36:10|213794.9|213744.9|213780.6|213730.6|213794.9|213744.9|213776.9|213726.9|33
1638552980000|2021-12-03 17:36:20|213784.9|213734.9|213734.4|213684.4|213784.9|213734.9|213726.4|213676.4|36
1638552990000|2021-12-03 17:36:30|213726.9|213676.9|213724.9|213674.9|213757.5|213707.5|213724.9|213674.9|37
1638553000000|2021-12-03 17:36:40|213727.6|213677.6|213646.3|213596.3|213737.3|213687.3|213636.6|213586.6|38
1638553010000|2021-12-03 17:36:50|213643.8|213593.8|213741.5|213691.5|213741.5|213691.5|213639.4|213589.4|36
1638553020000|2021-12-03 17:37:00|213735.5|213685.5|213733.4|213683.4|213740.2|213690.2|213722.7|213672.7|32
1638553030000|2021-12-03 17:37:10|213734.2|213684.2|213724.7|213674.7|213738|213688|213719.5|213669.5|33
1638553040000|2021-12-03 17:37:20|213722.1|213672.1|213712.1|213662.1|213732.9|213682.9|213708.7|213658.7|28
1638553050000|2021-12-03 17:37:30|213694.4|213644.4|213758.1|213708.1|213762.4|213712.4|213688|213638|38
1638553060000|2021-12-03 17:37:40|213758.9|213708.9|213752.2|213702.2|213768.5|213718.5|213745|213695|36
1638553070000|2021-12-03 17:37:50|213753.4|213703.4|213756.2|213706.2|213781.5|213731.5|213738.5|213688.5|34
1638553080000|2021-12-03 17:38:00|213754.9|213704.9|213727.3|213677.3|213757.1|213707.1|213727.3|213677.3|33
1638553090000|2021-12-03 17:38:10|213730.8|213680.8|213763.3|213713.3|213765|213715|213722.6|213672.6|36
1638553100000|2021-12-03 17:38:20|213759.6|213709.6|213756.6|213706.6|213766.9|213716.9|213741.5|213691.5|31
1638553110000|2021-12-03 17:38:30|213761.6|213711.6|213743.4|213693.4|213763.5|213713.5|213743.4|213693.4|37
1638553120000|2021-12-03 17:38:40|213743.8|213693.8|213748.8|213698.8|213758.6|213708.6|213740|213690|25
1638553130000|2021-12-03 17:38:50|213746.4|213696.4|213749.4|213699.4|213755.6|213705.6|213740.9|213690.9|30
1638553140000|2021-12-03 17:39:00|213748.8|213698.8|213755.7|213705.7|213755.7|213705.7|213736.8|213686.8|32
1638553150000|2021-12-03 17:39:10|213762.5|213712.5|213765.9|213715.9|213767.2|213717.2|213750|213700|35
1638553160000|2021-12-03 17:39:20|213762.6|213712.6|213720.5|213670.5|213769.3|213719.3|213710.7|213660.7|32
1638553170000|2021-12-03 17:39:30|213711|213661|213703.7|213653.7|213720.1|213670.1|213681.7|213631.7|38
1638553180000|2021-12-03 17:39:40|213704.1|213654.1|213705.6|213655.6|213708|213658|213701.3|213651.3|28
1638553190000|2021-12-03 17:39:50|213687.5|213637.5|213696.1|213646.1|213697.6|213647.6|213683.6|213633.6|33
1638553200000|2021-12-03 17:40:00|213699.6|213649.6|213688.2|213638.2|213699.6|213649.6|213683|213633|33
1638553210000|2021-12-03 17:40:10|213687.4|213637.4|213688|213638|213691|213641|213683.8|213633.8|32
1638553220000|2021-12-03 17:40:20|213686.8|213636.8|213727.6|213677.6|213730.5|213680.5|213686.1|213636.1|37
1638553230000|2021-12-03 17:40:30|213727.9|213677.9|213724.5|213674.5|213737|213687|213721.6|213671.6|31
1638553240000|2021-12-03 17:40:40|213725.4|213675.4|213728.2|213678.2|213728.3|213678.3|213721.6|213671.6|30
1638553250000|2021-12-03 17:40:50|213727.8|213677.8|213725.7|213675.7|213729.8|213679.8|213722|213672|30
1638553260000|2021-12-03 17:41:00|213726|213676|213691.7|213641.7|213728|213678|213691.7|213641.7|35
1638553270000|2021-12-03 17:41:10|213687.3|213637.3|213754.6|213704.6|213754.6|213704.6|213687.3|213637.3|36
1638553280000|2021-12-03 17:41:20|213755.6|213705.6|213809.1|213759.1|213809.1|213759.1|213755.6|213705.6|28
1638553290000|2021-12-03 17:41:30|213810.6|213760.6|213764.9|213714.9|213811.2|213761.2|213753|213703|35
1638553300000|2021-12-03 17:41:40|213765.1|213715.1|213744|213694|213776.4|213726.4|213743.8|213693.8|36
1638553310000|2021-12-03 17:41:50|213743.2|213693.2|213740.8|213690.8|213759.7|213709.7|213739.8|213689.8|28
1638553320000|2021-12-03 17:42:00|213742.9|213692.9|213716.9|213666.9|213742.9|213692.9|213707|213657|27
1638553330000|2021-12-03 17:42:10|213716.4|213666.4|213722.2|213672.2|213722.2|213672.2|213712.1|213662.1|28
1638553340000|2021-12-03 17:42:20|213722.8|213672.8|213721.4|213671.4|213731.4|213681.4|213721.2|213671.2|27
1638553350000|2021-12-03 17:42:30|213724|213674|213725.7|213675.7|213725.7|213675.7|213718.8|213668.8|28
1638553360000|2021-12-03 17:42:40|213726.4|213676.4|213767.7|213717.7|213769.9|213719.9|213724|213674|29
1638553370000|2021-12-03 17:42:50|213759.3|213709.3|213747.2|213697.2|213764.1|213714.1|213740.8|213690.8|35
1638553380000|2021-12-03 17:43:00|213746.3|213696.3|213748.9|213698.9|213751.6|213701.6|213746.3|213696.3|24
1638553390000|2021-12-03 17:43:10|213747.6|213697.6|213764.1|213714.1|213765.4|213715.4|213726.6|213676.6|32
1638553400000|2021-12-03 17:43:20|213766.8|213716.8|213764.2|213714.2|213770.8|213720.8|213760.4|213710.4|26
1638553410000|2021-12-03 17:43:30|213764.7|213714.7|213776.8|213726.8|213778.3|213728.3|213764.7|213714.7|25
1638553420000|2021-12-03 17:43:40|213776.5|213726.5|213782.3|213732.3|213783.1|213733.1|213775.3|213725.3|26
1638553430000|2021-12-03 17:43:50|213785.1|213735.1|213838.9|213788.9|213846|213796|213785.1|213735.1|30
1638553440000|2021-12-03 17:44:00|213837.9|213787.9|213799.1|213749.1|213838.9|213788.9|213797.5|213747.5|25
1638553450000|2021-12-03 17:44:10|213799.5|213749.5|213833.9|213783.9|213859|213809|213799.5|213749.5|37
1638553460000|2021-12-03 17:44:20|213832.5|213782.5|213853.5|213803.5|213855.5|213805.5|213830.4|213780.4|33
1638553470000|2021-12-03 17:44:30|213870.8|213820.8|213839.2|213789.2|213875.2|213825.2|213833.5|213783.5|35
1638553480000|2021-12-03 17:44:40|213834.9|213784.9|213846.9|213796.9|213847.8|213797.8|213834.9|213784.9|28
1638553490000|2021-12-03 17:44:50|213848.4|213798.4|213870.1|213820.1|213874.2|213824.2|213847.7|213797.7|36
1638553500000|2021-12-03 17:45:00|213872.2|213822.2|213835.8|213785.8|213872.2|213822.2|213834.2|213784.2|36
1638553510000|2021-12-03 17:45:10|213832.3|213782.3|213843.4|213793.4|213844.8|213794.8|213821.2|213771.2|35
1638553520000|2021-12-03 17:45:20|213841.7|213791.7|213842.8|213792.8|213843|213793|213839.7|213789.7|26
1638553530000|2021-12-03 17:45:30|213842.6|213792.6|213871.5|213821.5|213874.4|213824.4|213842.4|213792.4|35
1638553540000|2021-12-03 17:45:40|213868.8|213818.8|213893.8|213843.8|213900|213850|213859.7|213809.7|36
1638553550000|2021-12-03 17:45:50|213893.5|213843.5|213871.7|213821.7|213898.8|213848.8|213871.7|213821.7|28
1638553560000|2021-12-03 17:46:00|213879.4|213829.4|213899.7|213849.7|213901.9|213851.9|213877.3|213827.3|36
1638553570000|2021-12-03 17:46:10|213900.3|213850.3|213914.3|213864.3|213918.4|213868.4|213890.9|213840.9|35
1638553580000|2021-12-03 17:46:20|213918.4|213868.4|213899.9|213849.9|213926.4|213876.4|213899.9|213849.9|32
1638553590000|2021-12-03 17:46:30|213899.8|213849.8|213896.7|213846.7|213902.9|213852.9|213893.6|213843.6|28
1638553600000|2021-12-03 17:46:40|213896.3|213846.3|213926.7|213876.7|213929.1|213879.1|213892.6|213842.6|25
1638553610000|2021-12-03 17:46:50|213928.4|213878.4|213971.4|213921.4|213971.4|213921.4|213923.6|213873.6|28
1638553620000|2021-12-03 17:47:00|213972.7|213922.7|213955.1|213905.1|213972.7|213922.7|213953.7|213903.7|29
1638553630000|2021-12-03 17:47:10|213955.3|213905.3|213961.1|213911.1|213967.2|213917.2|213950.7|213900.7|26
1638553640000|2021-12-03 17:47:20|213958.6|213908.6|213978|213928|213978|213928|213947.8|213897.8|30
1638553650000|2021-12-03 17:47:30|213975.3|213925.3|213959.4|213909.4|213977.3|213927.3|213952.8|213902.8|36
1638553660000|2021-12-03 17:47:40|213959.2|213909.2|213966.3|213916.3|213966.3|213916.3|213958.9|213908.9|31
1638553670000|2021-12-03 17:47:50|213964.4|213914.4|213988|213938|213992.8|213942.8|213964.4|213914.4|32
1638553680000|2021-12-03 17:48:00|213992.8|213942.8|213964.4|213914.4|213992.8|213942.8|213952.2|213902.2|31
1638553690000|2021-12-03 17:48:10|213962.7|213912.7|213983|213933|213983.7|213933.7|213962.7|213912.7|30
1638553700000|2021-12-03 17:48:20|213979.5|213929.5|213997.1|213947.1|213997.1|213947.1|213970.1|213920.1|31
1638553710000|2021-12-03 17:48:30|213991.8|213941.8|213978.6|213928.6|213994.2|213944.2|213968.2|213918.2|38
1638553720000|2021-12-03 17:48:40|213981.1|213931.1|213982.8|213932.8|213984.5|213934.5|213977.1|213927.1|34
1638553730000|2021-12-03 17:48:50|213978.2|213928.2|213980|213930|213985|213935|213974.6|213924.6|22
1638553740000|2021-12-03 17:49:00|213979.4|213929.4|214012.2|213962.2|214014.7|213964.7|213979.4|213929.4|33
1638553750000|2021-12-03 17:49:10|214012.4|213962.4|214032.1|213982.1|214050.7|214000.7|214012.3|213962.3|35
1638553760000|2021-12-03 17:49:20|214030.5|213980.5|214011.6|213961.6|214030.5|213980.5|214003.3|213953.3|36
1638553770000|2021-12-03 17:49:30|214012.4|213962.4|214019|213969|214020.5|213970.5|214007.5|213957.5|27
1638553780000|2021-12-03 17:49:40|214018.7|213968.7|214014.6|213964.6|214022.5|213972.5|214013.8|213963.8|24
1638553790000|2021-12-03 17:49:50|214014.4|213964.4|214000.1|213950.1|214015.2|213965.2|213991.3|213941.3|28
1638553800000|2021-12-03 17:50:00|213998|213948|214033.7|213983.7|214053.6|214003.6|213998|213948|35
1638553810000|2021-12-03 17:50:10|214033.1|213983.1|214015.5|213965.5|214034.8|213984.8|214011.3|213961.3|31
1638553820000|2021-12-03 17:50:20|214011.3|213961.3|213977.5|213927.5|214011.3|213961.3|213975.5|213925.5|35
1638553830000|2021-12-03 17:50:30|213976.4|213926.4|213978.6|213928.6|213980|213930|213970.2|213920.2|26
1638553840000|2021-12-03 17:50:40|213978.4|213928.4|213980.3|213930.3|213980.5|213930.5|213977.5|213927.5|24
1638553850000|2021-12-03 17:50:50|213978.8|213928.8|213994.5|213944.5|213994.5|213944.5|213978.3|213928.3|31
1638553860000|2021-12-03 17:51:00|214002.1|213952.1|214037.2|213987.2|214050.3|214000.3|214002.1|213952.1|36
1638553870000|2021-12-03 17:51:10|214034.3|213984.3|214086.9|214036.9|214086.9|214036.9|214031.1|213981.1|36
1638553880000|2021-12-03 17:51:20|214087.6|214037.6|214120.8|214070.8|214120.8|214070.8|214087.6|214037.6|34
1638553890000|2021-12-03 17:51:30|214112.5|214062.5|214111.8|214061.8|214131|214081|214108.2|214058.2|32
1638553900000|2021-12-03 17:51:40|214107.2|214057.2|214108.6|214058.6|214118.1|214068.1|214106.7|214056.7|35
1638553910000|2021-12-03 17:51:50|214108.8|214058.8|214109.7|214059.7|214109.9|214059.9|214104.4|214054.4|26
1638553920000|2021-12-03 17:52:00|214108|214058|214100.4|214050.4|214110.5|214060.5|214099.9|214049.9|24
1638553930000|2021-12-03 17:52:10|214100.2|214050.2|214099.6|214049.6|214118.3|214068.3|214091.9|214041.9|33
1638553940000|2021-12-03 17:52:20|214103.5|214053.5|214135|214085|214137.3|214087.3|214099.3|214049.3|30
1638553950000|2021-12-03 17:52:30|214135.1|214085.1|214140.9|214090.9|214145|214095|214132.5|214082.5|27
1638553960000|2021-12-03 17:52:40|214138|214088|214163.8|214113.8|214168.7|214118.7|214138|214088|25
1638553970000|2021-12-03 17:52:50|214165|214115|214165.6|214115.6|214171.3|214121.3|214162.4|214112.4|19
1638553980000|2021-12-03 17:53:00|214165.7|214115.7|214145.1|214095.1|214169.6|214119.6|214141.7|214091.7|35
1638553990000|2021-12-03 17:53:10|214144.9|214094.9|214142.2|214092.2|214148.8|214098.8|214138.7|214088.7|24
1638554000000|2021-12-03 17:53:20|214143.5|214093.5|214138.9|214088.9|214150.2|214100.2|214134.3|214084.3|30
1638554010000|2021-12-03 17:53:30|214138.1|214088.1|214136.4|214086.4|214140.2|214090.2|214134.1|214084.1|25
1638554020000|2021-12-03 17:53:40|214137|214087|214150.1|214100.1|214151.7|214101.7|214137|214087|27
1638554030000|2021-12-03 17:53:50|214150.2|214100.2|214146|214096|214150.2|214100.2|214138.7|214088.7|30
1638554040000|2021-12-03 17:54:00|214137.5|214087.5|214142.8|214092.8|214144.6|214094.6|214137.4|214087.4|26
1638554050000|2021-12-03 17:54:10|214142|214092|214141.1|214091.1|214143.6|214093.6|214139.7|214089.7|24
1638554060000|2021-12-03 17:54:20|214140.7|214090.7|214143.4|214093.4|214143.5|214093.5|214138.3|214088.3|24
1638554070000|2021-12-03 17:54:30|214143.9|214093.9|214143|214093|214150.4|214100.4|214139.4|214089.4|29
1638554080000|2021-12-03 17:54:40|214143.1|214093.1|214140.3|214090.3|214147.1|214097.1|214137.2|214087.2|29
1638554090000|2021-12-03 17:54:50|214140.6|214090.6|214088|214038|214144.8|214094.8|214082.5|214032.5|29
1638554100000|2021-12-03 17:55:00|214084.8|214034.8|214050.3|214000.3|214094.3|214044.3|214046.9|213996.9|35
1638554110000|2021-12-03 17:55:10|214049.9|213999.9|214050.9|214000.9|214052.8|214002.8|214045.7|213995.7|29
1638554120000|2021-12-03 17:55:20|214051.5|214001.5|214095.2|214045.2|214098.3|214048.3|214051.2|214001.2|33
1638554130000|2021-12-03 17:55:30|214093.2|214043.2|214110.5|214060.5|214114.9|214064.9|214093.2|214043.2|31
1638554140000|2021-12-03 17:55:40|214110.2|214060.2|214117|214067|214135.2|214085.2|214110.2|214060.2|34
1638554150000|2021-12-03 17:55:50|214116.6|214066.6|214131.2|214081.2|214138.5|214088.5|214115.9|214065.9|32
1638554160000|2021-12-03 17:56:00|214130.2|214080.2|214117.4|214067.4|214130.3|214080.3|214100.8|214050.8|33
1638554170000|2021-12-03 17:56:10|214114.8|214064.8|214115.3|214065.3|214116.9|214066.9|214098.7|214048.7|38
1638554180000|2021-12-03 17:56:20|214113.4|214063.4|214128.2|214078.2|214130.8|214080.8|214113.4|214063.4|31
1638554190000|2021-12-03 17:56:30|214127.6|214077.6|214115.8|214065.8|214127.9|214077.9|214111.9|214061.9|29
1638554200000|2021-12-03 17:56:40|214114.7|214064.7|214109.6|214059.6|214136.7|214086.7|214108.1|214058.1|37
1638554210000|2021-12-03 17:56:50|214112.1|214062.1|214122.2|214072.2|214128.4|214078.4|214112.1|214062.1|29
1638554220000|2021-12-03 17:57:00|214121.9|214071.9|214111.1|214061.1|214125.3|214075.3|214106.4|214056.4|25
1638554230000|2021-12-03 17:57:10|214112.7|214062.7|214112|214062|214119.4|214069.4|214108|214058|31
1638554240000|2021-12-03 17:57:20|214114.9|214064.9|214113.3|214063.3|214116.3|214066.3|214107.5|214057.5|28
1638554250000|2021-12-03 17:57:30|214113.2|214063.2|214113.4|214063.4|214116.4|214066.4|214112|214062|30
1638554260000|2021-12-03 17:57:40|214113.3|214063.3|214118.4|214068.4|214125.4|214075.4|214100|214050|31
1638554270000|2021-12-03 17:57:50|214121.5|214071.5|214119.3|214069.3|214126.5|214076.5|214115.9|214065.9|31
1638554280000|2021-12-03 17:58:00|214119|214069|214124.2|214074.2|214128.6|214078.6|214118.9|214068.9|26
1638554290000|2021-12-03 17:58:10|214122.4|214072.4|214120.1|214070.1|214125.3|214075.3|214119.8|214069.8|28
1638554300000|2021-12-03 17:58:20|214120.3|214070.3|214127.3|214077.3|214127.3|214077.3|214120.3|214070.3|21
1638554310000|2021-12-03 17:58:30|214127.2|214077.2|214122.4|214072.4|214129.6|214079.6|214120.2|214070.2|34
1638554320000|2021-12-03 17:58:40|214124.9|214074.9|214124.1|214074.1|214130.2|214080.2|214122.8|214072.8|33
1638554330000|2021-12-03 17:58:50|214123.5|214073.5|214129.4|214079.4|214130.4|214080.4|214123.5|214073.5|24
1638554340000|2021-12-03 17:59:00|214128.5|214078.5|214130.6|214080.6|214132.2|214082.2|214126.7|214076.7|22
1638554350000|2021-12-03 17:59:10|214130.1|214080.1|214188.7|214138.7|214189.5|214139.5|214129.3|214079.3|26
1638554360000|2021-12-03 17:59:20|214187.6|214137.6|214175.4|214125.4|214203.4|214153.4|214175.4|214125.4|36
1638554370000|2021-12-03 17:59:30|214175.1|214125.1|214145.9|214095.9|214177.8|214127.8|214142.9|214092.9|31
1638554380000|2021-12-03 17:59:40|214145.5|214095.5|214134.2|214084.2|214150.2|214100.2|214128.4|214078.4|26
1638554390000|2021-12-03 17:59:50|214129.9|214079.9|214134.9|214084.9|214134.9|214084.9|214129.9|214079.9|25
1638554400000|2021-12-03 18:00:00|214137.9|214087.9|214211|214161|214226.4|214176.4|214137.9|214087.9|36
1638554410000|2021-12-03 18:00:10|214209.3|214159.3|214212.3|214162.3|214225.7|214175.7|214202.3|214152.3|39
1638554420000|2021-12-03 18:00:20|214213.9|214163.9|214203.7|214153.7|214215.4|214165.4|214191.8|214141.8|39
1638554430000|2021-12-03 18:00:30|214203.3|214153.3|214203|214153|214212|214162|214198|214148|37
1638554440000|2021-12-03 18:00:40|214200.1|214150.1|214206.1|214156.1|214211.9|214161.9|214194.1|214144.1|34
1638554450000|2021-12-03 18:00:50|214204.2|214154.2|214194.4|214144.4|214208.3|214158.3|214194.4|214144.4|29
1638554460000|2021-12-03 18:01:00|214191.3|214141.3|214202.8|214152.8|214205.8|214155.8|214191.3|214141.3|27
1638554470000|2021-12-03 18:01:10|214202.9|214152.9|214155.5|214105.5|214209.5|214159.5|214155.5|214105.5|31
1638554480000|2021-12-03 18:01:20|214156.8|214106.8|214167.4|214117.4|214170.8|214120.8|214153.6|214103.6|28
1638554490000|2021-12-03 18:01:30|214168.6|214118.6|214212.4|214162.4|214217.1|214167.1|214168.6|214118.6|25
1638554500000|2021-12-03 18:01:40|214212.5|214162.5|214239.5|214189.5|214243.1|214193.1|214210.9|214160.9|27
1638554510000|2021-12-03 18:01:50|214236.6|214186.6|214222.2|214172.2|214239.5|214189.5|214219.7|214169.7|33
1638554520000|2021-12-03 18:02:00|214222.1|214172.1|214219.2|214169.2|214223.3|214173.3|214216.7|214166.7|19
1638554530000|2021-12-03 18:02:10|214218.7|214168.7|214217.7|214167.7|214220.9|214170.9|214216.1|214166.1|21
1638554540000|2021-12-03 18:02:20|214217.6|214167.6|214201.5|214151.5|214217.6|214167.6|214191.7|214141.7|28
1638554550000|2021-12-03 18:02:30|214156|214106|214158|214108|214182.6|214132.6|214149.2|214099.2|30
1638554560000|2021-12-03 18:02:40|214148.6|214098.6|214101.1|214051.1|214154.2|214104.2|214092.4|214042.4|31
1638554570000|2021-12-03 18:02:50|214097.8|214047.8|214101.3|214051.3|214104|214054|214094.5|214044.5|25
1638554580000|2021-12-03 18:03:00|214102|214052|214092.7|214042.7|214103.3|214053.3|214082.6|214032.6|38
1638554590000|2021-12-03 18:03:10|214094.5|214044.5|214078.5|214028.5|214094.5|214044.5|214074|214024|32
1638554600000|2021-12-03 18:03:20|214081.4|214031.4|214088.8|214038.8|214089.1|214039.1|214081.4|214031.4|24
1638554610000|2021-12-03 18:03:30|214088.7|214038.7|214095.6|214045.6|214101.1|214051.1|214082.1|214032.1|24
1638554620000|2021-12-03 18:03:40|214097.5|214047.5|214094.7|214044.7|214097.5|214047.5|214091.9|214041.9|23
1638554630000|2021-12-03 18:03:50|214091.6|214041.6|214085.3|214035.3|214091.6|214041.6|214084|214034|20
1638554640000|2021-12-03 18:04:00|214085.8|214035.8|214082.5|214032.5|214089.8|214039.8|214074|214024|25
1638554650000|2021-12-03 18:04:10|214081.6|214031.6|214079.7|214029.7|214083.8|214033.8|214070.2|214020.2|18
1638554660000|2021-12-03 18:04:20|214079.1|214029.1|214148|214098|214155.8|214105.8|214079.1|214029.1|25
1638554670000|2021-12-03 18:04:30|214149.9|214099.9|214155.6|214105.6|214158.2|214108.2|214141.1|214091.1|34
1638554680000|2021-12-03 18:04:40|214156.7|214106.7|214145.4|214095.4|214158.5|214108.5|214145.4|214095.4|37
1638554690000|2021-12-03 18:04:50|214146.4|214096.4|214154.6|214104.6|214159.2|214109.2|214114.4|214064.4|32
1638554700000|2021-12-03 18:05:00|214152.7|214102.7|214144.6|214094.6|214171.9|214121.9|214140.7|214090.7|34
1638554710000|2021-12-03 18:05:10|214142.2|214092.2|214146|214096|214150.2|214100.2|214140.8|214090.8|32
1638554720000|2021-12-03 18:05:20|214146.1|214096.1|214151.7|214101.7|214159.1|214109.1|214145|214095|35
1638554730000|2021-12-03 18:05:30|214151.9|214101.9|214135|214085|214152.8|214102.8|214135|214085|29
1638554740000|2021-12-03 18:05:40|214136.3|214086.3|214145.1|214095.1|214145.7|214095.7|214131.2|214081.2|29
1638554750000|2021-12-03 18:05:50|214145.9|214095.9|214135.1|214085.1|214149.8|214099.8|214133|214083|32
1638554760000|2021-12-03 18:06:00|214138.1|214088.1|214133.1|214083.1|214141.1|214091.1|214129.4|214079.4|34
1638554770000|2021-12-03 18:06:10|214133.7|214083.7|214079.9|214029.9|214133.7|214083.7|214070.6|214020.6|34
1638554780000|2021-12-03 18:06:20|214079.7|214029.7|214033.1|213983.1|214080.4|214030.4|214029.1|213979.1|35
1638554790000|2021-12-03 18:06:30|214029.5|213979.5|214025.4|213975.4|214031.2|213981.2|214019.6|213969.6|34
1638554800000|2021-12-03 18:06:40|214019.9|213969.9|214021.6|213971.6|214025.1|213975.1|214018.4|213968.4|22
1638554810000|2021-12-03 18:06:50|214020.6|213970.6|213983.5|213933.5|214020.6|213970.6|213974.1|213924.1|31
1638554820000|2021-12-03 18:07:00|213986|213936|213981.2|213931.2|213992.5|213942.5|213976.2|213926.2|33
1638554830000|2021-12-03 18:07:10|213941.1|213891.1|213951.4|213901.4|213954.6|213904.6|213941.1|213891.1|24
1638554840000|2021-12-03 18:07:20|213952|213902|213964.2|213914.2|213966|213916|213949.4|213899.4|32
1638554850000|2021-12-03 18:07:30|213964.3|213914.3|213935.9|213885.9|213966.3|213916.3|213933|213883|29
1638554860000|2021-12-03 18:07:40|213935.5|213885.5|213942.2|213892.2|213943.2|213893.2|213930.2|213880.2|30
1638554870000|2021-12-03 18:07:50|213939.1|213889.1|213993.6|213943.6|213993.6|213943.6|213929.5|213879.5|26
1638554880000|2021-12-03 18:08:00|213995.7|213945.7|214017.9|213967.9|214047|213997|213995.7|213945.7|36
1638554890000|2021-12-03 18:08:10|214017.6|213967.6|214008.7|213958.7|214017.6|213967.6|214008.7|213958.7|36
1638554900000|2021-12-03 18:08:20|214008.9|213958.9|213993.9|213943.9|214010.4|213960.4|213986.8|213936.8|32
1638554910000|2021-12-03 18:08:30|213993.7|213943.7|213988.6|213938.6|214016.4|213966.4|213985.3|213935.3|37
1638554920000|2021-12-03 18:08:40|213989.4|213939.4|213990.7|213940.7|213993.5|213943.5|213982|213932|29
1638554930000|2021-12-03 18:08:50|213986.9|213936.9|213986.4|213936.4|214001.6|213951.6|213983.4|213933.4|32
1638554940000|2021-12-03 18:09:00|213985.9|213935.9|213989.5|213939.5|213993.8|213943.8|213984.5|213934.5|28
1638554950000|2021-12-03 18:09:10|213988.5|213938.5|213975.4|213925.4|213991.9|213941.9|213974.5|213924.5|28
1638554960000|2021-12-03 18:09:20|213978.1|213928.1|214022.8|213972.8|214023.9|213973.9|213978.1|213928.1|34
1638554970000|2021-12-03 18:09:30|214022.1|213972.1|214007.3|213957.3|214023.2|213973.2|214007.3|213957.3|19
1638554980000|2021-12-03 18:09:40|213997.9|213947.9|214003.1|213953.1|214005.3|213955.3|213996.3|213946.3|34
1638554990000|2021-12-03 18:09:50|213977.2|213927.2|213966.3|213916.3|213977.2|213927.2|213939|213889|32
1638555000000|2021-12-03 18:10:00|213966.8|213916.8|213964.2|213914.2|213966.8|213916.8|213962.1|213912.1|20
1638555010000|2021-12-03 18:10:10|213964.3|213914.3|213915.1|213865.1|213965.5|213915.5|213913.2|213863.2|23
1638555020000|2021-12-03 18:10:20|213912.7|213862.7|213885.1|213835.1|213914.3|213864.3|213873.5|213823.5|33
1638555030000|2021-12-03 18:10:30|213873.7|213823.7|213857.9|213807.9|213875.3|213825.3|213850|213800|25
1638555040000|2021-12-03 18:10:40|213865.8|213815.8|213876.6|213826.6|213877.2|213827.2|213865.8|213815.8|23
1638555050000|2021-12-03 18:10:50|213862.7|213812.7|213849.6|213799.6|213868.2|213818.2|213843.2|213793.2|32
1638555060000|2021-12-03 18:11:00|213849.7|213799.7|213878.1|213828.1|213912.5|213862.5|213849.7|213799.7|31
1638555070000|2021-12-03 18:11:10|213878.3|213828.3|213907.2|213857.2|213907.2|213857.2|213866.9|213816.9|20
1638555080000|2021-12-03 18:11:20|213905|213855|213858.3|213808.3|213910.9|213860.9|213858|213808|26
1638555090000|2021-12-03 18:11:30|213859.1|213809.1|213879.4|213829.4|213879.4|213829.4|213854.2|213804.2|24
1638555100000|2021-12-03 18:11:40|213879.7|213829.7|213901.6|213851.6|213902.9|213852.9|213876.1|213826.1|31
1638555110000|2021-12-03 18:11:50|213902.4|213852.4|213884.1|213834.1|213902.4|213852.4|213877.5|213827.5|26
1638555120000|2021-12-03 18:12:00|213882.3|213832.3|213886.5|213836.5|213889.1|213839.1|213876.1|213826.1|26
1638555130000|2021-12-03 18:12:10|213887.8|213837.8|213867.9|213817.9|213887.8|213837.8|213867.6|213817.6|24
1638555140000|2021-12-03 18:12:20|213866.4|213816.4|213871.3|213821.3|213872.2|213822.2|213861|213811|29
1638555150000|2021-12-03 18:12:30|213871.4|213821.4|213876.2|213826.2|213879.3|213829.3|213867.2|213817.2|26
1638555160000|2021-12-03 18:12:40|213875.4|213825.4|213863.4|213813.4|213878.1|213828.1|213862|213812|27
1638555170000|2021-12-03 18:12:50|213860.3|213810.3|213848.8|213798.8|213867.1|213817.1|213848.8|213798.8|26
1638555180000|2021-12-03 18:13:00|213849.1|213799.1|213852.8|213802.8|213853.4|213803.4|213848.3|213798.3|28
1638555190000|2021-12-03 18:13:10|213853.4|213803.4|213864|213814|213864|213814|213852.7|213802.7|29
1638555200000|2021-12-03 18:13:20|213863|213813|213864.7|213814.7|213865.3|213815.3|213861.8|213811.8|22
1638555210000|2021-12-03 18:13:30|213864.1|213814.1|213879.6|213829.6|213883.5|213833.5|213862.8|213812.8|28
1638555220000|2021-12-03 18:13:40|213879.1|213829.1|213875.9|213825.9|213898.3|213848.3|213874.8|213824.8|26
1638555230000|2021-12-03 18:13:50|213875.4|213825.4|213866.1|213816.1|213877.2|213827.2|213863|213813|26
1638555240000|2021-12-03 18:14:00|213865.5|213815.5|213850.2|213800.2|213865.5|213815.5|213847.5|213797.5|31
1638555250000|2021-12-03 18:14:10|213851|213801|213879.8|213829.8|213898.6|213848.6|213850.1|213800.1|28
1638555260000|2021-12-03 18:14:20|213881.1|213831.1|213927.6|213877.6|213934.4|213884.4|213873.9|213823.9|35
1638555270000|2021-12-03 18:14:30|213932.6|213882.6|213998.3|213948.3|214009.9|213959.9|213932.6|213882.6|40
1638555280000|2021-12-03 18:14:40|213996.4|213946.4|213937.4|213887.4|213996.4|213946.4|213936.7|213886.7|35
1638555290000|2021-12-03 18:14:50|213938|213888|213927.1|213877.1|213938|213888|213920.7|213870.7|23
1638555300000|2021-12-03 18:15:00|213926.6|213876.6|213968.2|213918.2|213968.2|213918.2|213926.2|213876.2|29
1638555310000|2021-12-03 18:15:10|213971.6|213921.6|213970.2|213920.2|213971.6|213921.6|213963.9|213913.9|24
1638555320000|2021-12-03 18:15:20|213970.4|213920.4|213940.9|213890.9|213970.7|213920.7|213940.3|213890.3|29
1638555330000|2021-12-03 18:15:30|213941.1|213891.1|213939.4|213889.4|213941.6|213891.6|213936.4|213886.4|30
1638555340000|2021-12-03 18:15:40|213939.7|213889.7|213948.6|213898.6|213948.6|213898.6|213939.7|213889.7|23
1638555350000|2021-12-03 18:15:50|213949.2|213899.2|213951.4|213901.4|213956.5|213906.5|213949.2|213899.2|27
1638555360000|2021-12-03 18:16:00|213952.8|213902.8|213978.8|213928.8|213980|213930|213944.8|213894.8|37
1638555370000|2021-12-03 18:16:10|213978|213928|213955|213905|213978|213928|213950.9|213900.9|27
1638555380000|2021-12-03 18:16:20|213954.8|213904.8|213952.1|213902.1|213955|213905|213951.4|213901.4|23
1638555390000|2021-12-03 18:16:30|213951.5|213901.5|213958|213908|213984.8|213934.8|213951.1|213901.1|35
1638555400000|2021-12-03 18:16:40|213961.3|213911.3|213963.2|213913.2|213963.4|213913.4|213957.3|213907.3|29
1638555410000|2021-12-03 18:16:50|213960.8|213910.8|213938.1|213888.1|213965.5|213915.5|213934.9|213884.9|28
1638555420000|2021-12-03 18:17:00|213938.7|213888.7|213865.3|213815.3|213943.3|213893.3|213865.3|213815.3|31
1638555430000|2021-12-03 18:17:10|213868.9|213818.9|213922.9|213872.9|213935.6|213885.6|213865.4|213815.4|36
1638555440000|2021-12-03 18:17:20|213922.6|213872.6|213927.9|213877.9|213936.5|213886.5|213911.8|213861.8|32
1638555450000|2021-12-03 18:17:30|213928.6|213878.6|213931.3|213881.3|213933.4|213883.4|213927.3|213877.3|32
1638555460000|2021-12-03 18:17:40|213931.6|213881.6|213916.4|213866.4|213931.9|213881.9|213892.6|213842.6|36
1638555470000|2021-12-03 18:17:50|213916.1|213866.1|213897.1|213847.1|213916.1|213866.1|213892.8|213842.8|27
1638555480000|2021-12-03 18:18:00|213899.3|213849.3|213786.6|213736.6|213904.3|213854.3|213786.6|213736.6|33
1638555490000|2021-12-03 18:18:10|213787.1|213737.1|213800.1|213750.1|213809.1|213759.1|213786.5|213736.5|34
1638555500000|2021-12-03 18:18:20|213801.1|213751.1|213805.8|213755.8|213809.7|213759.7|213801.1|213751.1|28
1638555510000|2021-12-03 18:18:30|213803.9|213753.9|213784.2|213734.2|213803.9|213753.9|213769.4|213719.4|27
1638555520000|2021-12-03 18:18:40|213783.3|213733.3|213785|213735|213785.6|213735.6|213783.3|213733.3|15
1638555530000|2021-12-03 18:18:50|213781.5|213731.5|213769.3|213719.3|213784.7|213734.7|213764.8|213714.8|29
1638555540000|2021-12-03 18:19:00|213768.8|213718.8|213742.6|213692.6|213768.8|213718.8|213735.3|213685.3|26
1638555550000|2021-12-03 18:19:10|213745.4|213695.4|213745.4|213695.4|213745.6|213695.6|213742.1|213692.1|16
1638555560000|2021-12-03 18:19:20|213745.2|213695.2|213733.6|213683.6|213745.2|213695.2|213732.9|213682.9|29
1638555570000|2021-12-03 18:19:30|213733.7|213683.7|213726.2|213676.2|213735.5|213685.5|213719.5|213669.5|26
1638555580000|2021-12-03 18:19:40|213727.9|213677.9|213721|213671|213728.3|213678.3|213721|213671|27
1638555590000|2021-12-03 18:19:50|213722.3|213672.3|213719.4|213669.4|213731.3|213681.3|213707.9|213657.9|23
1638555600000|2021-12-03 18:20:00|213719.7|213669.7|213719.5|213669.5|213720.6|213670.6|213692.1|213642.1|26
1638555610000|2021-12-03 18:20:10|213717.4|213667.4|213716.9|213666.9|213720.9|213670.9|213698.2|213648.2|32
1638555620000|2021-12-03 18:20:20|213717|213667|213702.6|213652.6|213717.1|213667.1|213698.3|213648.3|31
1638555630000|2021-12-03 18:20:30|213701.5|213651.5|213700.8|213650.8|213704.2|213654.2|213697.6|213647.6|24
1638555640000|2021-12-03 18:20:40|213699.3|213649.3|213707.3|213657.3|213708.3|213658.3|213697.5|213647.5|23
1638555650000|2021-12-03 18:20:50|213707.9|213657.9|213707.2|213657.2|213707.9|213657.9|213702.4|213652.4|27
1638555660000|2021-12-03 18:21:00|213704.2|213654.2|213702.7|213652.7|213709.5|213659.5|213699.9|213649.9|24
1638555670000|2021-12-03 18:21:10|213702.8|213652.8|213665.8|213615.8|213706.4|213656.4|213661.1|213611.1|30
1638555680000|2021-12-03 18:21:20|213664.7|213614.7|213686.7|213636.7|213690.7|213640.7|213664.2|213614.2|22
1638555690000|2021-12-03 18:21:30|213685.5|213635.5|213701.2|213651.2|213701.2|213651.2|213670.4|213620.4|31
1638555700000|2021-12-03 18:21:40|213705.6|213655.6|213691.1|213641.1|213707.2|213657.2|213683.4|213633.4|30
1638555710000|2021-12-03 18:21:50|213683.9|213633.9|213685.9|213635.9|213689.1|213639.1|213683.2|213633.2|24
1638555720000|2021-12-03 18:22:00|213682.7|213632.7|213682.9|213632.9|213688.3|213638.3|213682.6|213632.6|20
1638555730000|2021-12-03 18:22:10|213682.2|213632.2|213664.3|213614.3|213682.2|213632.2|213663.9|213613.9|31
1638555740000|2021-12-03 18:22:20|213663|213613|213671.4|213621.4|213672.8|213622.8|213660.5|213610.5|28
1638555750000|2021-12-03 18:22:30|213670.7|213620.7|213659.6|213609.6|213671.5|213621.5|213658.4|213608.4|21
1638555760000|2021-12-03 18:22:40|213659.5|213609.5|213659.1|213609.1|213662.7|213612.7|213657.7|213607.7|15
1638555770000|2021-12-03 18:22:50|213659.6|213609.6|213637.8|213587.8|213660|213610|213637|213587|27
1638555780000|2021-12-03 18:23:00|213636.5|213586.5|213630.4|213580.4|213637|213587|213628.4|213578.4|32
1638555790000|2021-12-03 18:23:10|213629.4|213579.4|213622.5|213572.5|213636.4|213586.4|213619|213569|25
1638555800000|2021-12-03 18:23:20|213620.5|213570.5|213620.8|213570.8|213622.7|213572.7|213611.2|213561.2|26
1638555810000|2021-12-03 18:23:30|213621.8|213571.8|213573.6|213523.6|213622.3|213572.3|213571.8|213521.8|33
1638555820000|2021-12-03 18:23:40|213573.7|213523.7|213572.6|213522.6|213574.8|213524.8|213570.4|213520.4|19
1638555830000|2021-12-03 18:23:50|213572.1|213522.1|213565.1|213515.1|213572.6|213522.6|213564.1|213514.1|24
1638555840000|2021-12-03 18:24:00|213570.1|213520.1|213571.6|213521.6|213572.8|213522.8|213568.3|213518.3|19
1638555850000|2021-12-03 18:24:10|213571.5|213521.5|213568.4|213518.4|213571.5|213521.5|213568.4|213518.4|19
1638555860000|2021-12-03 18:24:20|213567.9|213517.9|213568.4|213518.4|213570.1|213520.1|213563.8|213513.8|28
1638555870000|2021-12-03 18:24:30|213569.9|213519.9|213565.6|213515.6|213569.9|213519.9|213564.6|213514.6|26
1638555880000|2021-12-03 18:24:40|213563.4|213513.4|213566.9|213516.9|213569.6|213519.6|213563.4|213513.4|21
1638555890000|2021-12-03 18:24:50|213566.7|213516.7|213534.2|213484.2|213568|213518|213531|213481|30
1638555900000|2021-12-03 18:25:00|213531.3|213481.3|213534.7|213484.7|213542.5|213492.5|213531.3|213481.3|33
1638555910000|2021-12-03 18:25:10|213535.9|213485.9|213579.6|213529.6|213580.3|213530.3|213526.3|213476.3|38
1638555920000|2021-12-03 18:25:20|213580.1|213530.1|213613.4|213563.4|213632.2|213582.2|213578.3|213528.3|38
1638555930000|2021-12-03 18:25:30|213613.3|213563.3|213622|213572|213622.8|213572.8|213611.5|213561.5|31
1638555940000|2021-12-03 18:25:40|213613.9|213563.9|213610.4|213560.4|213616.4|213566.4|213609|213559|28
1638555950000|2021-12-03 18:25:50|213609.7|213559.7|213574.9|213524.9|213611.6|213561.6|213574.5|213524.5|29
1638555960000|2021-12-03 18:26:00|213572.8|213522.8|213576.6|213526.6|213577.4|213527.4|213566.4|213516.4|31
1638555970000|2021-12-03 18:26:10|213579.1|213529.1|213579.5|213529.5|213588.9|213538.9|213572.6|213522.6|33
1638555980000|2021-12-03 18:26:20|213580.3|213530.3|213585.2|213535.2|213590.2|213540.2|213575.7|213525.7|30
1638555990000|2021-12-03 18:26:30|213582.1|213532.1|213592.6|213542.6|213597.5|213547.5|213578.9|213528.9|35
1638556000000|2021-12-03 18:26:40|213592|213542|213624.3|213574.3|213627.7|213577.7|213592|213542|30
1638556010000|2021-12-03 18:26:50|213622.6|213572.6|213611.6|213561.6|213622.6|213572.6|213609.1|213559.1|34
1638556020000|2021-12-03 18:27:00|213612.2|213562.2|213606.6|213556.6|213621.1|213571.1|213605.3|213555.3|34
1638556030000|2021-12-03 18:27:10|213607.9|213557.9|213609.9|213559.9|213615.7|213565.7|213593.4|213543.4|29
1638556040000|2021-12-03 18:27:20|213608.2|213558.2|213622.3|213572.3|213622.3|213572.3|213606.8|213556.8|31
1638556050000|2021-12-03 18:27:30|213617.6|213567.6|213611.6|213561.6|213622|213572|213610.5|213560.5|23
1638556060000|2021-12-03 18:27:40|213607.4|213557.4|213614.9|213564.9|213628.6|213578.6|213607.4|213557.4|30
1638556070000|2021-12-03 18:27:50|213614.2|213564.2|213623.7|213573.7|213632.3|213582.3|213612.6|213562.6|31
1638556080000|2021-12-03 18:28:00|213623.2|213573.2|213616.2|213566.2|213626.9|213576.9|213610.7|213560.7|37
1638556090000|2021-12-03 18:28:10|213614.8|213564.8|213617.3|213567.3|213624.1|213574.1|213612.8|213562.8|30
1638556100000|2021-12-03 18:28:20|213619.8|213569.8|213624|213574|213625.8|213575.8|213611.9|213561.9|29
1638556110000|2021-12-03 18:28:30|213625.9|213575.9|213614.8|213564.8|213625.9|213575.9|213614.8|213564.8|18
1638556120000|2021-12-03 18:28:40|213613.6|213563.6|213625|213575|213628.5|213578.5|213613.6|213563.6|34
1638556130000|2021-12-03 18:28:50|213623.3|213573.3|213674.3|213624.3|213686.4|213636.4|213621.6|213571.6|33
1638556140000|2021-12-03 18:29:00|213678.6|213628.6|213667.7|213617.7|213678.6|213628.6|213664.4|213614.4|26
1638556150000|2021-12-03 18:29:10|213660.1|213610.1|213685.9|213635.9|213685.9|213635.9|213654.6|213604.6|30
1638556160000|2021-12-03 18:29:20|213683|213633|213687.6|213637.6|213689.4|213639.4|213677.7|213627.7|32
1638556170000|2021-12-03 18:29:30|213685.3|213635.3|213660.1|213610.1|213686.1|213636.1|213644.6|213594.6|28
1638556180000|2021-12-03 18:29:40|213659.4|213609.4|213655.5|213605.5|213666.3|213616.3|213655.5|213605.5|26
1638556190000|2021-12-03 18:29:50|213625.9|213575.9|213596.7|213546.7|213628|213578|213589.8|213539.8|34
1638556200000|2021-12-03 18:30:00|213596.1|213546.1|213659.8|213609.8|213661.3|213611.3|213592|213542|29
1638556210000|2021-12-03 18:30:10|213657.3|213607.3|213661|213611|213661.5|213611.5|213648.8|213598.8|35
1638556220000|2021-12-03 18:30:20|213664.8|213614.8|213663.2|213613.2|213667.2|213617.2|213660.8|213610.8|22
1638556230000|2021-12-03 18:30:30|213663.1|213613.1|213662|213612|213663.1|213613.1|213658.9|213608.9|21
1638556240000|2021-12-03 18:30:40|213662.3|213612.3|213662.3|213612.3|213663.4|213613.4|213659.5|213609.5|17
1638556250000|2021-12-03 18:30:50|213663.1|213613.1|213662.3|213612.3|213664.9|213614.9|213658.7|213608.7|20
1638556260000|2021-12-03 18:31:00|213658.1|213608.1|213664.1|213614.1|213670.9|213620.9|213658.1|213608.1|31
1638556270000|2021-12-03 18:31:10|213666.1|213616.1|213680|213630|213693.3|213643.3|213666.1|213616.1|28
1638556280000|2021-12-03 18:31:20|213687.2|213637.2|213708.1|213658.1|213725.3|213675.3|213687.2|213637.2|32
1638556290000|2021-12-03 18:31:30|213709.3|213659.3|213706.8|213656.8|213710.3|213660.3|213703.7|213653.7|23
1638556300000|2021-12-03 18:31:40|213700.2|213650.2|213734.7|213684.7|213736.1|213686.1|213700.2|213650.2|30
1638556310000|2021-12-03 18:31:50|213735.9|213685.9|213729.4|213679.4|213735.9|213685.9|213728.3|213678.3|30
1638556320000|2021-12-03 18:32:00|213729.2|213679.2|213710.5|213660.5|213729.2|213679.2|213709.1|213659.1|26
1638556330000|2021-12-03 18:32:10|213707.2|213657.2|213715.6|213665.6|213721.1|213671.1|213707.2|213657.2|30
1638556340000|2021-12-03 18:32:20|213715.3|213665.3|213714|213664|213720.2|213670.2|213711.3|213661.3|27
1638556350000|2021-12-03 18:32:30|213712.6|213662.6|213730|213680|213738.6|213688.6|213707.6|213657.6|29
1638556360000|2021-12-03 18:32:40|213729.8|213679.8|213729.5|213679.5|213739.6|213689.6|213723.6|213673.6|22
1638556370000|2021-12-03 18:32:50|213730.9|213680.9|213725.9|213675.9|213738.1|213688.1|213707|213657|21
1638556380000|2021-12-03 18:33:00|213723.9|213673.9|213734.2|213684.2|213737.8|213687.8|213709.2|213659.2|31
1638556390000|2021-12-03 18:33:10|213735.6|213685.6|213757.5|213707.5|213770.7|213720.7|213730.8|213680.8|25
1638556400000|2021-12-03 18:33:20|213752.6|213702.6|213760.5|213710.5|213766.1|213716.1|213749.6|213699.6|29
1638556410000|2021-12-03 18:33:30|213762.1|213712.1|213751.6|213701.6|213762.1|213712.1|213748.4|213698.4|27
1638556420000|2021-12-03 18:33:40|213749.5|213699.5|213759.6|213709.6|213760|213710|213749.5|213699.5|17
1638556430000|2021-12-03 18:33:50|213759.5|213709.5|213750|213700|213759.6|213709.6|213742.4|213692.4|24
1638556440000|2021-12-03 18:34:00|213752.2|213702.2|213740.4|213690.4|213752.2|213702.2|213740.4|213690.4|24
1638556450000|2021-12-03 18:34:10|213712.4|213662.4|213720|213670|213722.1|213672.1|213710.5|213660.5|25
1638556460000|2021-12-03 18:34:20|213717|213667|213720.6|213670.6|213725.2|213675.2|213717|213667|24
1638556470000|2021-12-03 18:34:30|213721.9|213671.9|213668.5|213618.5|213725|213675|213667.7|213617.7|33
1638556480000|2021-12-03 18:34:40|213668.1|213618.1|213665.9|213615.9|213671.2|213621.2|213665.9|213615.9|18
1638556490000|2021-12-03 18:34:50|213664.3|213614.3|213669.2|213619.2|213674.2|213624.2|213643.6|213593.6|24
1638556500000|2021-12-03 18:35:00|213664|213614|213697.9|213647.9|213697.9|213647.9|213664|213614|21
1638556510000|2021-12-03 18:35:10|213700.3|213650.3|213716.4|213666.4|213716.7|213666.7|213694.4|213644.4|27
1638556520000|2021-12-03 18:35:20|213727.4|213677.4|213736|213686|213736.2|213686.2|213727.4|213677.4|33
1638556530000|2021-12-03 18:35:30|213735.9|213685.9|213779.9|213729.9|213782|213732|213735.9|213685.9|33
1638556540000|2021-12-03 18:35:40|213781.3|213731.3|213774.6|213724.6|213782.3|213732.3|213772.8|213722.8|26
1638556550000|2021-12-03 18:35:50|213774.2|213724.2|213768.7|213718.7|213776.4|213726.4|213766.8|213716.8|20
1638556560000|2021-12-03 18:36:00|213768.3|213718.3|213769.8|213719.8|213780.8|213730.8|213763.8|213713.8|34
1638556570000|2021-12-03 18:36:10|213770.6|213720.6|213802.1|213752.1|213802.1|213752.1|213769.2|213719.2|35
1638556580000|2021-12-03 18:36:20|213800.3|213750.3|213805.9|213755.9|213805.9|213755.9|213800.2|213750.2|22
1638556590000|2021-12-03 18:36:30|213802.9|213752.9|213800.5|213750.5|213804.9|213754.9|213800.4|213750.4|32
1638556600000|2021-12-03 18:36:40|213801|213751|213800.6|213750.6|213804.4|213754.4|213799.5|213749.5|24
1638556610000|2021-12-03 18:36:50|213801|213751|213805.9|213755.9|213805.9|213755.9|213800.5|213750.5|19
1638556620000|2021-12-03 18:37:00|213807.2|213757.2|213798.7|213748.7|213807.2|213757.2|213794.7|213744.7|35
1638556630000|2021-12-03 18:37:10|213800.9|213750.9|213801.4|213751.4|213801.4|213751.4|213793.8|213743.8|25
1638556640000|2021-12-03 18:37:20|213801.3|213751.3|213804.8|213754.8|213816.9|213766.9|213800.6|213750.6|37
1638556650000|2021-12-03 18:37:30|213806.1|213756.1|213805.5|213755.5|213808.8|213758.8|213804.3|213754.3|23
1638556660000|2021-12-03 18:37:40|213804.8|213754.8|213804.3|213754.3|213807.5|213757.5|213799.7|213749.7|25
1638556670000|2021-12-03 18:37:50|213800.7|213750.7|213803.9|213753.9|213804.6|213754.6|213797.9|213747.9|26
1638556680000|2021-12-03 18:38:00|213803.8|213753.8|213817.8|213767.8|213818.4|213768.4|213802.8|213752.8|31
1638556690000|2021-12-03 18:38:10|213817.6|213767.6|213819.8|213769.8|213821.3|213771.3|213814.3|213764.3|21
1638556700000|2021-12-03 18:38:20|213819.6|213769.6|213831.3|213781.3|213836.1|213786.1|213813.8|213763.8|30
1638556710000|2021-12-03 18:38:30|213830.1|213780.1|213828.8|213778.8|213832.4|213782.4|213818.2|213768.2|33
1638556720000|2021-12-03 18:38:40|213829.5|213779.5|213813.3|213763.3|213834.4|213784.4|213811.6|213761.6|34
1638556730000|2021-12-03 18:38:50|213812.9|213762.9|213808.6|213758.6|213815.1|213765.1|213803.9|213753.9|25
1638556740000|2021-12-03 18:39:00|213811|213761|213761.1|213711.1|213817.8|213767.8|213755.3|213705.3|33
1638556750000|2021-12-03 18:39:10|213736.9|213686.9|213716.2|213666.2|213736.9|213686.9|213708.5|213658.5|25
1638556760000|2021-12-03 18:39:20|213716.1|213666.1|213721.9|213671.9|213725.4|213675.4|213716.1|213666.1|19
1638556770000|2021-12-03 18:39:30|213722.8|213672.8|213718.4|213668.4|213725.2|213675.2|213716.5|213666.5|24
1638556780000|2021-12-03 18:39:40|213719.4|213669.4|213721.4|213671.4|213725.8|213675.8|213714|213664|31
1638556790000|2021-12-03 18:39:50|213722|213672|213723.2|213673.2|213727.2|213677.2|213719.1|213669.1|22
1638556800000|2021-12-03 18:40:00|213722.6|213672.6|213662.3|213612.3|213722.6|213672.6|213657.4|213607.4|32
1638556810000|2021-12-03 18:40:10|213662.2|213612.2|213612.3|213562.3|213665.6|213615.6|213612.2|213562.2|34
1638556820000|2021-12-03 18:40:20|213611.7|213561.7|213529.9|213479.9|213621.3|213571.3|213484.7|213387.7|36
1638556830000|2021-12-03 18:40:30|213529.7|213479.7|213514.1|213464.1|213533.4|213483.4|213450.3|213400.3|38
1638556840000|2021-12-03 18:40:40|213514|213464|213547.3|213497.3|213547.3|213497.3|213507.4|213457.4|30
1638556850000|2021-12-03 18:40:50|213544.1|213494.1|213550.9|213500.9|213555.3|213505.3|213540.2|213490.2|25
1638556860000|2021-12-03 18:41:00|213546.8|213496.8|213578.3|213528.3|213622.4|213572.4|213544.4|213494.4|30
1638556870000|2021-12-03 18:41:10|213581.2|213531.2|213581.1|213531.1|213589.7|213539.7|213559.5|213509.5|34
1638556880000|2021-12-03 18:41:20|213581.2|213531.2|213560.3|213510.3|213586.2|213536.2|213559.5|213509.5|27
1638556890000|2021-12-03 18:41:30|213560.1|213510.1|213563.9|213513.9|213563.9|213513.9|213549.6|213499.6|25
1638556900000|2021-12-03 18:41:40|213564|213514|213565.4|213515.4|213567.4|213517.4|213547.9|213497.9|34
1638556910000|2021-12-03 18:41:50|213566.1|213516.1|213588.1|213538.1|213588.9|213538.9|213563.1|213513.1|34
1638556920000|2021-12-03 18:42:00|213569|213519|213563.7|213513.7|213594.5|213544.5|213563.5|213513.5|36
1638556930000|2021-12-03 18:42:10|213565.2|213515.2|213523.2|213473.2|213571|213521|213518.8|213468.8|26
1638556940000|2021-12-03 18:42:20|213521.2|213471.2|213534.9|213484.9|213543.8|213493.8|213521.2|213471.2|27
1638556950000|2021-12-03 18:42:30|213534.1|213484.1|213534|213484|213536.5|213486.5|213522.1|213472.1|27
1638556960000|2021-12-03 18:42:40|213525.7|213475.7|213517.8|213467.8|213527.8|213477.8|213509.7|213459.7|31
1638556970000|2021-12-03 18:42:50|213518.5|213468.5|213556.2|213506.2|213556.2|213506.2|213517.2|213467.2|30
1638556980000|2021-12-03 18:43:00|213557.3|213507.3|213544.7|213494.7|213557.3|213507.3|213523.3|213473.3|28
1638556990000|2021-12-03 18:43:10|213544.4|213494.4|213523.7|213473.7|213544.4|213494.4|213522.7|213472.7|28
1638557000000|2021-12-03 18:43:20|213524.7|213474.7|213525.1|213475.1|213527.6|213477.6|213524.4|213474.4|23
1638557010000|2021-12-03 18:43:30|213524.7|213474.7|213527.5|213477.5|213547.2|213497.2|213524.1|213474.1|34
1638557020000|2021-12-03 18:43:40|213521.2|213471.2|213527.6|213477.6|213539.1|213489.1|213521.2|213471.2|37
1638557030000|2021-12-03 18:43:50|213528|213478|213522.3|213472.3|213529.5|213479.5|213519.6|213469.6|33
1638557040000|2021-12-03 18:44:00|213522.9|213472.9|213471.9|213421.9|213522.9|213472.9|213467.6|213417.6|31
1638557050000|2021-12-03 18:44:10|213472.1|213422.1|213475.9|213425.9|213487|213437|213470.3|213420.3|28
1638557060000|2021-12-03 18:44:20|213481.1|213431.1|213473.4|213423.4|213482.2|213432.2|213471.5|213421.5|27
1638557070000|2021-12-03 18:44:30|213473.2|213423.2|213466.9|213416.9|213473.7|213423.7|213465.6|213415.6|19
1638557080000|2021-12-03 18:44:40|213467|213417|213470|213420|213477.7|213427.7|213465.8|213415.8|22
1638557090000|2021-12-03 18:44:50|213471.6|213421.6|213473|213423|213481|213431|213468.9|213418.9|21
1638557100000|2021-12-03 18:45:00|213479|213429|213437.6|213387.6|213482.9|213432.9|213436.9|213386.9|32
1638557110000|2021-12-03 18:45:10|213438|213388|213440.2|213390.2|213444.2|213394.2|213436.8|213386.8|24
1638557120000|2021-12-03 18:45:20|213441.6|213391.6|213435.9|213385.9|213442|213392|213435.9|213385.9|19
1638557130000|2021-12-03 18:45:30|213436.5|213386.5|213439.9|213389.9|213444.3|213394.3|213433.2|213383.2|26
1638557140000|2021-12-03 18:45:40|213442|213392|213475.9|213425.9|213488|213438|213442|213392|34
1638557150000|2021-12-03 18:45:50|213477.1|213427.1|213486.5|213436.5|213489.7|213439.7|213472.4|213422.4|24
1638557160000|2021-12-03 18:46:00|213487.8|213437.8|213525.1|213475.1|213529.8|213479.8|213481.7|213431.7|35
1638557170000|2021-12-03 18:46:10|213517.4|213467.4|213541.6|213491.6|213545.8|213495.8|213515.1|213465.1|31
1638557180000|2021-12-03 18:46:20|213541.4|213491.4|213548.8|213498.8|213549.9|213499.9|213532.9|213482.9|33
1638557190000|2021-12-03 18:46:30|213549.2|213499.2|213537.4|213487.4|213551.9|213501.9|213533.6|213483.6|35
1638557200000|2021-12-03 18:46:40|213534.3|213484.3|213582.5|213532.5|213582.7|213532.7|213534.3|213484.3|26
1638557210000|2021-12-03 18:46:50|213582.1|213532.1|213590.7|213540.7|213592.6|213542.6|213578.3|213528.3|34
1638557220000|2021-12-03 18:47:00|213590.5|213540.5|213592.9|213542.9|213592.9|213542.9|213586.6|213536.6|22
1638557230000|2021-12-03 18:47:10|213592|213542|213530.9|213480.9|213592|213542|213525.7|213475.7|22
1638557240000|2021-12-03 18:47:20|213535.3|213485.3|213549.5|213499.5|213551.6|213501.6|213534|213484|27
1638557250000|2021-12-03 18:47:30|213548.5|213498.5|213557.2|213507.2|213557.6|213507.6|213544.1|213494.1|30
1638557260000|2021-12-03 18:47:40|213557.6|213507.6|213582.8|213532.8|213585.1|213535.1|213550|213500|32
1638557270000|2021-12-03 18:47:50|213580.4|213530.4|213611.3|213561.3|213611.3|213561.3|213569.6|213519.6|30
1638557280000|2021-12-03 18:48:00|213610.2|213560.2|213667.8|213617.8|213667.8|213617.8|213610.2|213560.2|29
1638557290000|2021-12-03 18:48:10|213666.3|213616.3|213672.4|213622.4|213676.7|213626.7|213635|213585|35
1638557300000|2021-12-03 18:48:20|213673.6|213623.6|213675|213625|213675.5|213625.5|213667.5|213617.5|17
1638557310000|2021-12-03 18:48:30|213675.6|213625.6|213655.3|213605.3|213675.6|213625.6|213655.3|213605.3|28
1638557320000|2021-12-03 18:48:40|213656.8|213606.8|213654.3|213604.3|213662.8|213612.8|213651.6|213601.6|30
1638557330000|2021-12-03 18:48:50|213654.5|213604.5|213659.4|213609.4|213664.6|213614.6|213653.4|213603.4|25
1638557340000|2021-12-03 18:49:00|213661.9|213611.9|213652.6|213602.6|213661.9|213611.9|213652.6|213602.6|33
1638557350000|2021-12-03 18:49:10|213653.4|213603.4|213658.6|213608.6|213658.7|213608.7|213652.8|213602.8|26
1638557360000|2021-12-03 18:49:20|213658.5|213608.5|213655.3|213605.3|213660.1|213610.1|213652.4|213602.4|19
1638557370000|2021-12-03 18:49:30|213658.9|213608.9|213658.2|213608.2|213659.1|213609.1|213657.3|213607.3|21
1638557380000|2021-12-03 18:49:40|213658.4|213608.4|213657.2|213607.2|213658.4|213608.4|213651.9|213601.9|17
1638557390000|2021-12-03 18:49:50|213657.3|213607.3|213652.5|213602.5|213657.3|213607.3|213652.2|213602.2|11
1638557400000|2021-12-03 18:50:00|213652.4|213602.4|213658.3|213608.3|213660.8|213610.8|213646.8|213596.8|30
1638557410000|2021-12-03 18:50:10|213657.7|213607.7|213655.8|213605.8|213659.8|213609.8|213655.8|213605.8|25
1638557420000|2021-12-03 18:50:20|213654.7|213604.7|213610.7|213560.7|213656.8|213606.8|213577.2|213527.2|32
1638557430000|2021-12-03 18:50:30|213609.8|213559.8|213616.5|213566.5|213620.5|213570.5|213604.3|213554.3|34
1638557440000|2021-12-03 18:50:40|213617.2|213567.2|213573.2|213523.2|213617.2|213567.2|213565|213515|37
1638557450000|2021-12-03 18:50:50|213570.6|213520.6|213570.7|213520.7|213575.9|213525.9|213568.9|213518.9|26
1638557460000|2021-12-03 18:51:00|213570.4|213520.4|213574.1|213524.1|213577.4|213527.4|213570.1|213520.1|20
1638557470000|2021-12-03 18:51:10|213574.8|213524.8|213573.8|213523.8|213575.8|213525.8|213573.2|213523.2|23
1638557480000|2021-12-03 18:51:20|213573.6|213523.6|213581.3|213531.3|213585.4|213535.4|213551.7|213501.7|32
1638557490000|2021-12-03 18:51:30|213581.7|213531.7|213574.5|213524.5|213581.7|213531.7|213574.3|213524.3|21
1638557500000|2021-12-03 18:51:40|213574.6|213524.6|213545.7|213495.7|213574.7|213524.7|213545.7|213495.7|22
1638557510000|2021-12-03 18:51:50|213547.8|213497.8|213551.6|213501.6|213552|213502|213541.9|213491.9|36
1638557520000|2021-12-03 18:52:00|213553.9|213503.9|213553|213503|213570.6|213520.6|213548.7|213498.7|28
1638557530000|2021-12-03 18:52:10|213550.1|213500.1|213528.3|213478.3|213555.9|213505.9|213526.4|213476.4|29
1638557540000|2021-12-03 18:52:20|213525.8|213475.8|213515.7|213465.7|213531.5|213481.5|213515.7|213465.7|27
1638557550000|2021-12-03 18:52:30|213515.8|213465.8|213527.2|213477.2|213532.9|213482.9|213515.8|213465.8|25
1638557560000|2021-12-03 18:52:40|213529|213479|213491.9|213441.9|213529|213479|213481.9|213431.9|35
1638557570000|2021-12-03 18:52:50|213488.6|213438.6|213487.3|213437.3|213496.1|213446.1|213483.7|213433.7|32
1638557580000|2021-12-03 18:53:00|213487.6|213437.6|213494.8|213444.8|213496.7|213446.7|213484.9|213434.9|21
1638557590000|2021-12-03 18:53:10|213494|213444|213543.8|213493.8|213544.8|213494.8|213484.8|213434.8|22
1638557600000|2021-12-03 18:53:20|213544.4|213494.4|213537|213487|213548|213498|213534.6|213484.6|35
1638557610000|2021-12-03 18:53:30|213539.8|213489.8|213505.5|213455.5|213539.8|213489.8|213499.5|213449.5|33
1638557620000|2021-12-03 18:53:40|213504.7|213454.7|213534.5|213484.5|213538.7|213488.7|213502.8|213452.8|27
1638557630000|2021-12-03 18:53:50|213537.9|213487.9|213527.5|213477.5|213537.9|213487.9|213527.5|213477.5|18
1638557640000|2021-12-03 18:54:00|213526|213476|213536.6|213486.6|213536.6|213486.6|213522.8|213472.8|32
1638557650000|2021-12-03 18:54:10|213533.4|213483.4|213536.9|213486.9|213543.1|213493.1|213525.6|213475.6|28
1638557660000|2021-12-03 18:54:20|213535.9|213485.9|213558.6|213508.6|213558.6|213508.6|213533|213483|31
1638557670000|2021-12-03 18:54:30|213556.2|213506.2|213543.2|213493.2|213556.2|213506.2|213540.8|213490.8|25
1638557680000|2021-12-03 18:54:40|213540.5|213490.5|213540.2|213490.2|213542.5|213492.5|213532.2|213482.2|25
1638557690000|2021-12-03 18:54:50|213546.6|213496.6|213552.4|213502.4|213556.4|213506.4|213543.2|213493.2|28
1638557700000|2021-12-03 18:55:00|213555.4|213505.4|213552.4|213502.4|213558.4|213508.4|213552.2|213502.2|25
1638557710000|2021-12-03 18:55:10|213552.8|213502.8|213556.4|213506.4|213557|213507|213552.8|213502.8|24
1638557720000|2021-12-03 18:55:20|213577.9|213527.9|213601.8|213551.8|213628.5|213578.5|213577.9|213527.9|32
1638557730000|2021-12-03 18:55:30|213601.4|213551.4|213581.2|213531.2|213601.4|213551.4|213577.1|213527.1|33
1638557740000|2021-12-03 18:55:40|213580.4|213530.4|213578.9|213528.9|213584.2|213534.2|213565.2|213515.2|36
1638557750000|2021-12-03 18:55:50|213579.1|213529.1|213581.5|213531.5|213591.4|213541.4|213575.3|213525.3|32
1638557760000|2021-12-03 18:56:00|213579.3|213529.3|213574.4|213524.4|213580.8|213530.8|213570.5|213520.5|34
1638557770000|2021-12-03 18:56:10|213586.6|213536.6|213580.6|213530.6|213596.9|213546.9|213571.5|213521.5|35
1638557780000|2021-12-03 18:56:20|213583.8|213533.8|213578.2|213528.2|213592.6|213542.6|213577.8|213527.8|32
1638557790000|2021-12-03 18:56:30|213579.1|213529.1|213598.5|213548.5|213601.7|213551.7|213572.4|213522.4|32
1638557800000|2021-12-03 18:56:40|213598.7|213548.7|213593.8|213543.8|213605.7|213555.7|213590.3|213540.3|28
1638557810000|2021-12-03 18:56:50|213596.5|213546.5|213593.9|213543.9|213599.7|213549.7|213592.6|213542.6|21
1638557820000|2021-12-03 18:57:00|213597|213547|213579.4|213529.4|213606.4|213556.4|213579|213529|29
1638557830000|2021-12-03 18:57:10|213579.5|213529.5|213581.4|213531.4|213585.7|213535.7|213579.5|213529.5|19
1638557840000|2021-12-03 18:57:20|213582.1|213532.1|213579.9|213529.9|213582.4|213532.4|213576.7|213526.7|23
1638557850000|2021-12-03 18:57:30|213579.7|213529.7|213579.7|213529.7|213583.8|213533.8|213577.9|213527.9|23
1638557860000|2021-12-03 18:57:40|213579.6|213529.6|213574.9|213524.9|213581.2|213531.2|213574.9|213524.9|22
1638557870000|2021-12-03 18:57:50|213574.7|213524.7|213576.6|213526.6|213581.6|213531.6|213574.2|213524.2|29
1638557880000|2021-12-03 18:58:00|213575.8|213525.8|213572.9|213522.9|213575.8|213525.8|213572.6|213522.6|21
1638557890000|2021-12-03 18:58:10|213574.2|213524.2|213575.3|213525.3|213575.3|213525.3|213572.1|213522.1|19
1638557900000|2021-12-03 18:58:20|213575.1|213525.1|213587.2|213537.2|213587.2|213537.2|213574.5|213524.5|24
1638557910000|2021-12-03 18:58:30|213595|213545|213598.1|213548.1|213604.4|213554.4|213586.2|213536.2|32
1638557920000|2021-12-03 18:58:40|213600.9|213550.9|213671.1|213621.1|213675.3|213625.3|213599.2|213549.2|33
1638557930000|2021-12-03 18:58:50|213670.4|213620.4|213674.4|213624.4|213676.1|213626.1|213668.5|213618.5|26
1638557940000|2021-12-03 18:59:00|213669.1|213619.1|213677.8|213627.8|213682.8|213632.8|213669.1|213619.1|32
1638557950000|2021-12-03 18:59:10|213679.4|213629.4|213667.1|213617.1|213679.4|213629.4|213665.3|213615.3|24
1638557960000|2021-12-03 18:59:20|213666.8|213616.8|213670.4|213620.4|213675.1|213625.1|213665|213615|25
1638557970000|2021-12-03 18:59:30|213669.7|213619.7|213670.3|213620.3|213671.6|213621.6|213669.3|213619.3|15
1638557980000|2021-12-03 18:59:40|213671.2|213621.2|213671.8|213621.8|213671.9|213621.9|213668.4|213618.4|16
1638557990000|2021-12-03 18:59:50|213671.7|213621.7|213667|213617|213672.7|213622.7|213662.8|213612.8|26
1638558000000|2021-12-03 19:00:00|213674.3|213624.3|213659.9|213609.9|213674.3|213624.3|213656.9|213606.9|36
1638558010000|2021-12-03 19:00:10|213662.3|213612.3|213666.2|213616.2|213679.3|213629.3|213661.5|213611.5|29
1638558020000|2021-12-03 19:00:20|213665.5|213615.5|213667.4|213617.4|213668.1|213618.1|213661.9|213611.9|19
1638558030000|2021-12-03 19:00:30|213668|213618|213666.6|213616.6|213670.7|213620.7|213660.1|213610.1|30
1638558040000|2021-12-03 19:00:40|213668|213618|213664.8|213614.8|213673.6|213623.6|213664.3|213614.3|26
1638558050000|2021-12-03 19:00:50|213664.5|213614.5|213767.9|213717.9|213767.9|213717.9|213664.2|213614.2|34
1638558060000|2021-12-03 19:01:00|213769.7|213719.7|213763.6|213713.6|213770.3|213720.3|213755.7|213705.7|34
1638558070000|2021-12-03 19:01:10|213764.7|213714.7|213758.3|213708.3|213770.3|213720.3|213745.6|213695.6|29
1638558080000|2021-12-03 19:01:20|213754.6|213704.6|213747|213697|213757.5|213707.5|213735.8|213685.8|32
1638558090000|2021-12-03 19:01:30|213751.3|213701.3|213769.9|213719.9|213775|213725|213751.3|213701.3|30
1638558100000|2021-12-03 19:01:40|213771.4|213721.4|213801.9|213751.9|213812.2|213762.2|213762|213712|28
1638558110000|2021-12-03 19:01:50|213802|213752|213739.6|213689.6|213802|213752|213736.4|213686.4|31
1638558120000|2021-12-03 19:02:00|213739|213689|213743.8|213693.8|213748.1|213698.1|213731.6|213681.6|27
1638558130000|2021-12-03 19:02:10|213751.9|213701.9|213745.7|213695.7|213752.2|213702.2|213745.3|213695.3|28
1638558140000|2021-12-03 19:02:20|213745.3|213695.3|213739.7|213689.7|213750.8|213700.8|213739.5|213689.5|20
1638558150000|2021-12-03 19:02:30|213739.6|213689.6|213673.2|213623.2|213746.9|213696.9|213666.7|213616.7|31
1638558160000|2021-12-03 19:02:40|213672.7|213622.7|213693.2|213643.2|213707.3|213657.3|213668.7|213618.7|25
1638558170000|2021-12-03 19:02:50|213693.6|213643.6|213671.3|213621.3|213696|213646|213669.6|213619.6|27
1638558180000|2021-12-03 19:03:00|213669.8|213619.8|213709.4|213659.4|213721.1|213671.1|213669.8|213619.8|34
1638558190000|2021-12-03 19:03:10|213710.1|213660.1|213714.5|213664.5|213721.1|213671.1|213708.2|213658.2|20
1638558200000|2021-12-03 19:03:20|213712.8|213662.8|213715.1|213665.1|213721.9|213671.9|213711.3|213661.3|19
1638558210000|2021-12-03 19:03:30|213715.4|213665.4|213704.6|213654.6|213718.9|213668.9|213700.6|213650.6|25
1638558220000|2021-12-03 19:03:40|213703.2|213653.2|213703.1|213653.1|213707.2|213657.2|213700.1|213650.1|23
1638558230000|2021-12-03 19:03:50|213702|213652|213717.1|213667.1|213717.1|213667.1|213697.6|213647.6|30
1638558240000|2021-12-03 19:04:00|213715.6|213665.6|213717.9|213667.9|213722.3|213672.3|213702.8|213652.8|25
1638558250000|2021-12-03 19:04:10|213715.6|213665.6|213711.3|213661.3|213720.3|213670.3|213708.5|213658.5|26
1638558260000|2021-12-03 19:04:20|213711|213661|213714.8|213664.8|213715.4|213665.4|213705.6|213655.6|23
1638558270000|2021-12-03 19:04:30|213714.3|213664.3|213713.8|213663.8|213716.3|213666.3|213710|213660|23
1638558280000|2021-12-03 19:04:40|213714.1|213664.1|213709|213659|213714.1|213664.1|213707.2|213657.2|19
1638558290000|2021-12-03 19:04:50|213706.3|213656.3|213713.4|213663.4|213713.7|213663.7|213706.3|213656.3|21
1638558300000|2021-12-03 19:05:00|213714.5|213664.5|213710.9|213660.9|213714.5|213664.5|213710.2|213660.2|28
1638558310000|2021-12-03 19:05:10|213711.4|213661.4|213712.6|213662.6|213716.8|213666.8|213710.7|213660.7|31
1638558320000|2021-12-03 19:05:20|213713.1|213663.1|213708.4|213658.4|213715.6|213665.6|213706.9|213656.9|25
1638558330000|2021-12-03 19:05:30|213709.4|213659.4|213709.3|213659.3|213712.6|213662.6|213706.1|213656.1|28
1638558340000|2021-12-03 19:05:40|213707.8|213657.8|213711|213661|213712.9|213662.9|213707.6|213657.6|15
1638558350000|2021-12-03 19:05:50|213710.6|213660.6|213710.8|213660.8|213714.3|213664.3|213709.3|213659.3|22
1638558360000|2021-12-03 19:06:00|213710|213660|213705.2|213655.2|213712.5|213662.5|213702.1|213652.1|27
1638558370000|2021-12-03 19:06:10|213709|213659|213712.6|213662.6|213714.4|213664.4|213704.6|213654.6|18
1638558380000|2021-12-03 19:06:20|213713.1|213663.1|213714.3|213664.3|213715.2|213665.2|213708.9|213658.9|24
1638558390000|2021-12-03 19:06:30|213711.6|213661.6|213711.9|213661.9|213713.4|213663.4|213709.1|213659.1|24
1638558400000|2021-12-03 19:06:40|213713|213663|213712.1|213662.1|213713|213663|213705.9|213655.9|30
1638558410000|2021-12-03 19:06:50|213713.3|213663.3|213714.6|213664.6|213716.8|213666.8|213711.8|213661.8|28
1638558420000|2021-12-03 19:07:00|213714.5|213664.5|213721.6|213671.6|213722.9|213672.9|213708.8|213658.8|28
1638558430000|2021-12-03 19:07:10|213721.5|213671.5|213745.5|213695.5|213757.3|213707.3|213718.6|213668.6|30
1638558440000|2021-12-03 19:07:20|213748.4|213698.4|213635.6|213585.6|213757.3|213707.3|213635.6|213585.6|28
1638558450000|2021-12-03 19:07:30|213625|213575|213602.7|213552.7|213633.6|213583.6|213602.3|213552.3|34
1638558460000|2021-12-03 19:07:40|213600|213550|213589.6|213539.6|213601.4|213551.4|213580|213530|25
1638558470000|2021-12-03 19:07:50|213589.1|213539.1|213579.5|213529.5|213593.8|213543.8|213579.5|213529.5|21
1638558480000|2021-12-03 19:08:00|213569|213519|213577.8|213527.8|213577.8|213527.8|213567.6|213517.6|23
1638558490000|2021-12-03 19:08:10|213576.7|213526.7|213586.3|213536.3|213591.9|213541.9|213574.7|213524.7|21
1638558500000|2021-12-03 19:08:20|213583.5|213533.5|213715.6|213665.6|213718.5|213668.5|213582.5|213532.5|19
1638558510000|2021-12-03 19:08:30|213729.6|213679.6|213728.3|213678.3|213731.4|213681.4|213720.7|213670.7|31
1638558520000|2021-12-03 19:08:40|213729.9|213679.9|213729.1|213679.1|213731.2|213681.2|213725.4|213675.4|26
1638558530000|2021-12-03 19:08:50|213728.3|213678.3|213709.5|213659.5|213762.8|213712.8|213709|213659|32
1638558540000|2021-12-03 19:09:00|213707.7|213657.7|213727.6|213677.6|213734.6|213684.6|213707.7|213657.7|30
1638558550000|2021-12-03 19:09:10|213735|213685|213711.9|213661.9|213735|213685|213711.9|213661.9|25
1638558560000|2021-12-03 19:09:20|213712.5|213662.5|213710.9|213660.9|213715|213665|213710.6|213660.6|22
1638558570000|2021-12-03 19:09:30|213718.9|213668.9|213723.9|213673.9|213728.1|213678.1|213716.1|213666.1|26
1638558580000|2021-12-03 19:09:40|213724.1|213674.1|213724.8|213674.8|213727.3|213677.3|213722.1|213672.1|26
1638558590000|2021-12-03 19:09:50|213723.7|213673.7|213715.1|213665.1|213724.9|213674.9|213712.7|213662.7|27
1638558600000|2021-12-03 19:10:00|213722.9|213672.9|213712.6|213662.6|213722.9|213672.9|213710|213660|30
1638558610000|2021-12-03 19:10:10|213711.8|213661.8|213718.3|213668.3|213720.4|213670.4|213708.1|213658.1|26
1638558620000|2021-12-03 19:10:20|213718.4|213668.4|213726.2|213676.2|213728.4|213678.4|213715.9|213665.9|31
1638558630000|2021-12-03 19:10:30|213726.8|213676.8|213757.9|213707.9|213773.7|213723.7|213722.7|213672.7|35
1638558640000|2021-12-03 19:10:40|213760.6|213710.6|213755.5|213705.5|213777.7|213727.7|213755.3|213705.3|27
1638558650000|2021-12-03 19:10:50|213754.9|213704.9|213743.1|213693.1|213764|213714|213735.8|213685.8|31
1638558660000|2021-12-03 19:11:00|213741.4|213691.4|213758.3|213708.3|213758.3|213708.3|213734.5|213684.5|30
1638558670000|2021-12-03 19:11:10|213757.1|213707.1|213736.2|213686.2|213757.9|213707.9|213733.1|213683.1|30
1638558680000|2021-12-03 19:11:20|213736.1|213686.1|213752.2|213702.2|213756|213706|213736.1|213686.1|30
1638558690000|2021-12-03 19:11:30|213751.9|213701.9|213723.8|213673.8|213752|213702|213715.9|213665.9|25
1638558700000|2021-12-03 19:11:40|213722.8|213672.8|213742.7|213692.7|213745.5|213695.5|213719.9|213669.9|33
1638558710000|2021-12-03 19:11:50|213742.8|213692.8|213732.6|213682.6|213744.9|213694.9|213730.2|213680.2|32
1638558720000|2021-12-03 19:12:00|213727.7|213677.7|213730.7|213680.7|213737.2|213687.2|213712.7|213662.7|28
1638558730000|2021-12-03 19:12:10|213735.8|213685.8|213698.7|213648.7|213735.8|213685.8|213698.7|213648.7|33
1638558740000|2021-12-03 19:12:20|213700.1|213650.1|213663.4|213613.4|213711.4|213661.4|213608.1|213558.1|37
1638558750000|2021-12-03 19:12:30|213663.1|213613.1|213655.1|213605.1|213663.1|213613.1|213647.2|213597.2|30
1638558760000|2021-12-03 19:12:40|213656.2|213606.2|213671.2|213621.2|213672.2|213622.2|213652.2|213602.2|31
1638558770000|2021-12-03 19:12:50|213667.1|213617.1|213663.7|213613.7|213668.3|213618.3|213659.7|213609.7|26
1638558780000|2021-12-03 19:13:00|213665.9|213615.9|213663.1|213613.1|213676.3|213626.3|213658|213608|29
1638558790000|2021-12-03 19:13:10|213663.4|213613.4|213653.5|213603.5|213669.1|213619.1|213649.7|213599.7|34
1638558800000|2021-12-03 19:13:20|213651.2|213601.2|213676.4|213626.4|213681.7|213631.7|213651.2|213601.2|34
1638558810000|2021-12-03 19:13:30|213677|213627|213721.9|213671.9|213731.3|213681.3|213676.7|213626.7|26
1638558820000|2021-12-03 19:13:40|213721.5|213671.5|213719.3|213669.3|213728.1|213678.1|213710.8|213660.8|31
1638558830000|2021-12-03 19:13:50|213717.6|213667.6|213717.1|213667.1|213726|213676|213716.6|213666.6|35
1638558840000|2021-12-03 19:14:00|213713.1|213663.1|213716|213666|213726.7|213676.7|213711.7|213661.7|36
1638558850000|2021-12-03 19:14:10|213715.1|213665.1|213733.8|213683.8|213742.6|213692.6|213710.2|213660.2|36
1638558860000|2021-12-03 19:14:20|213733.2|213683.2|213739.2|213689.2|213739.2|213689.2|213730.8|213680.8|22
1638558870000|2021-12-03 19:14:30|213741.4|213691.4|213781.4|213731.4|213784.1|213734.1|213738.2|213688.2|29
1638558880000|2021-12-03 19:14:40|213780.6|213730.6|213809.1|213759.1|213820.6|213770.6|213778.6|213728.6|32
1638558890000|2021-12-03 19:14:50|213810.9|213760.9|213809.9|213759.9|213812|213762|213806.4|213756.4|19
1638558900000|2021-12-03 19:15:00|213817.4|213767.4|213822.6|213772.6|213826.8|213776.8|213807.6|213757.6|34
1638558910000|2021-12-03 19:15:10|213824.4|213774.4|213831.6|213781.6|213835.3|213785.3|213806|213756|34
1638558920000|2021-12-03 19:15:20|213832.8|213782.8|213834.5|213784.5|213837|213787|213831.1|213781.1|30
1638558930000|2021-12-03 19:15:30|213834.1|213784.1|213852.8|213802.8|213857.1|213807.1|213832.5|213782.5|32
1638558940000|2021-12-03 19:15:40|213852.2|213802.2|213852.6|213802.6|213857.4|213807.4|213850.5|213800.5|27
1638558950000|2021-12-03 19:15:50|213852.7|213802.7|213865.7|213815.7|213870.9|213820.9|213849.1|213799.1|20
1638558960000|2021-12-03 19:16:00|213870.5|213820.5|213866.4|213816.4|213872|213822|213865.1|213815.1|20
1638558970000|2021-12-03 19:16:10|213866|213816|213866.2|213816.2|213881|213831|213864.4|213814.4|30
1638558980000|2021-12-03 19:16:20|213869.1|213819.1|213869.2|213819.2|213869.2|213819.2|213840.2|213790.2|32
1638558990000|2021-12-03 19:16:30|213865.3|213815.3|213865.9|213815.9|213868.8|213818.8|213865|213815|17
1638559000000|2021-12-03 19:16:40|213865.6|213815.6|213864.8|213814.8|213870.8|213820.8|213863.4|213813.4|25
1638559010000|2021-12-03 19:16:50|213866.5|213816.5|213860.6|213810.6|213867|213817|213856.6|213806.6|34
1638559020000|2021-12-03 19:17:00|213862.9|213812.9|213866.6|213816.6|213873.7|213823.7|213857.4|213807.4|30
1638559030000|2021-12-03 19:17:10|213866.3|213816.3|213862.6|213812.6|213868.4|213818.4|213855.3|213805.3|30
1638559040000|2021-12-03 19:17:20|213864.4|213814.4|213877.1|213827.1|213879.4|213829.4|213856.1|213806.1|29
1638559050000|2021-12-03 19:17:30|213871.6|213821.6|213847.2|213797.2|213871.6|213821.6|213841.8|213791.8|31
1638559060000|2021-12-03 19:17:40|213847.4|213797.4|213844.3|213794.3|213848|213798|213838.5|213788.5|24
1638559070000|2021-12-03 19:17:50|213844.2|213794.2|213851.2|213801.2|213854.9|213804.9|213843.8|213793.8|30
1638559080000|2021-12-03 19:18:00|213851.5|213801.5|213860.9|213810.9|213863.5|213813.5|213850.3|213800.3|30
1638559090000|2021-12-03 19:18:10|213860.1|213810.1|213895.8|213845.8|213904.7|213854.7|213859.3|213809.3|29
1638559100000|2021-12-03 19:18:20|213895.5|213845.5|213894|213844|213900|213850|213894|213844|24
1638559110000|2021-12-03 19:18:30|213894.1|213844.1|213903.4|213853.4|213905.6|213855.6|213894.1|213844.1|28
1638559120000|2021-12-03 19:18:40|213896.9|213846.9|213884.6|213834.6|213898.1|213848.1|213884.6|213834.6|24
1638559130000|2021-12-03 19:18:50|213885.9|213835.9|213901.5|213851.5|213913.7|213863.7|213881.4|213831.4|13
1638559140000|2021-12-03 19:19:00|213902.4|213852.4|213892.5|213842.5|213902.8|213852.8|213889.9|213839.9|21
1638559150000|2021-12-03 19:19:10|213897.1|213847.1|213843.3|213793.3|213897.1|213847.1|213828.1|213778.1|33
1638559160000|2021-12-03 19:19:20|213841.9|213791.9|213849.4|213799.4|213850.9|213800.9|213840.2|213790.2|20
1638559170000|2021-12-03 19:19:30|213850.8|213800.8|213847.6|213797.6|213851.1|213801.1|213841.4|213791.4|21
1638559180000|2021-12-03 19:19:40|213848|213798|213844.7|213794.7|213848.4|213798.4|213843.2|213793.2|22
1638559190000|2021-12-03 19:19:50|213845.2|213795.2|213847.9|213797.9|213853.6|213803.6|213842.7|213792.7|21
1638559200000|2021-12-03 19:20:00|213842.3|213792.3|213865.8|213815.8|213865.8|213815.8|213842.3|213792.3|27
1638559210000|2021-12-03 19:20:10|213863.7|213813.7|213888.5|213838.5|213888.7|213838.7|213861.6|213811.6|34
1638559220000|2021-12-03 19:20:20|213892.3|213842.3|213902.5|213852.5|213908.6|213858.6|213885.6|213835.6|23
1638559230000|2021-12-03 19:20:30|213903.3|213853.3|213904.8|213854.8|213905.7|213855.7|213895.6|213845.6|17
1638559240000|2021-12-03 19:20:40|213905.3|213855.3|213958.4|213908.4|213963.8|213913.8|213899.5|213849.5|31
1638559250000|2021-12-03 19:20:50|213960.8|213910.8|213961.6|213911.6|213968.4|213918.4|213937.2|213887.2|38
1638559260000|2021-12-03 19:21:00|213962.6|213912.6|213960.7|213910.7|213972.2|213922.2|213957.8|213907.8|35
1638559270000|2021-12-03 19:21:10|213957|213907|213930.5|213880.5|213958|213908|213930.5|213880.5|28
1638559280000|2021-12-03 19:21:20|213928.6|213878.6|213931|213881|213936.5|213886.5|213927|213877|22
1638559290000|2021-12-03 19:21:30|213931.4|213881.4|213942.6|213892.6|213944.6|213894.6|213931.4|213881.4|26
1638559300000|2021-12-03 19:21:40|213940.8|213890.8|213937.9|213887.9|213941.2|213891.2|213929.1|213879.1|26
1638559310000|2021-12-03 19:21:50|213937|213887|213891|213841|213938.7|213888.7|213887.3|213837.3|37
1638559320000|2021-12-03 19:22:00|213890.7|213840.7|213887.5|213837.5|213892.1|213842.1|213875.4|213825.4|35
1638559330000|2021-12-03 19:22:10|213887.7|213837.7|213893.3|213843.3|213897.4|213847.4|213875.2|213825.2|29
1638559340000|2021-12-03 19:22:20|213894|213844|213892.4|213842.4|213903|213853|213886|213836|29
1638559350000|2021-12-03 19:22:30|213894.7|213844.7|213896.1|213846.1|213898.8|213848.8|213894|213844|24
1638559360000|2021-12-03 19:22:40|213896.6|213846.6|213889.5|213839.5|213896.7|213846.7|213887.3|213837.3|19
1638559370000|2021-12-03 19:22:50|213886.5|213836.5|213886.5|213836.5|213891.6|213841.6|213884.8|213834.8|24
1638559380000|2021-12-03 19:23:00|213886.7|213836.7|213882.7|213832.7|213888.3|213838.3|213839.7|213789.7|35
1638559390000|2021-12-03 19:23:10|213880.2|213830.2|213914.9|213864.9|213917.6|213867.6|213880.2|213830.2|31
1638559400000|2021-12-03 19:23:20|213915.1|213865.1|213942.3|213892.3|213945.8|213895.8|213915.1|213865.1|26
1638559410000|2021-12-03 19:23:30|213942.1|213892.1|213884.6|213834.6|213942.9|213892.9|213872.8|213822.8|30
1638559420000|2021-12-03 19:23:40|213888.3|213838.3|213845.8|213795.8|213888.3|213838.3|213843.3|213793.3|28
1638559430000|2021-12-03 19:23:50|213836.6|213786.6|213810.4|213760.4|213836.6|213786.6|213785.4|213735.4|36
1638559440000|2021-12-03 19:24:00|213807.3|213757.3|213853.4|213803.4|213854.9|213804.9|213804.1|213754.1|29
1638559450000|2021-12-03 19:24:10|213853.6|213803.6|213833.6|213783.6|213853.6|213803.6|213832.7|213782.7|27
1638559460000|2021-12-03 19:24:20|213832.3|213782.3|213805.6|213755.6|213848.2|213798.2|213804.1|213754.1|22
1638559470000|2021-12-03 19:24:30|213804|213754|213761.9|213711.9|213804.9|213754.9|213761|213711|32
1638559480000|2021-12-03 19:24:40|213756.1|213706.1|213713.5|213663.5|213759|213709|213704.7|213654.7|33
1638559490000|2021-12-03 19:24:50|213715.8|213665.8|213743.4|213693.4|213743.4|213693.4|213702.6|213652.6|34
1638559500000|2021-12-03 19:25:00|213742.7|213692.7|213717.2|213667.2|213747.6|213697.6|213713.1|213663.1|36
1638559510000|2021-12-03 19:25:10|213717.3|213667.3|213739.1|213689.1|213746.4|213696.4|213715.6|213665.6|37
1638559520000|2021-12-03 19:25:20|213741.5|213691.5|213720.3|213670.3|213742.1|213692.1|213718.2|213668.2|32
1638559530000|2021-12-03 19:25:30|213722.9|213672.9|213716.9|213666.9|213722.9|213672.9|213709.9|213659.9|26
1638559540000|2021-12-03 19:25:40|213713.9|213663.9|213712.9|213662.9|213714.7|213664.7|213712.1|213662.1|21
1638559550000|2021-12-03 19:25:50|213714.6|213664.6|213715.7|213665.7|213716.2|213666.2|213707|213657|16
1638559560000|2021-12-03 19:26:00|213716.4|213666.4|213716.6|213666.6|213718.2|213668.2|213712.9|213662.9|14
1638559570000|2021-12-03 19:26:10|213716.5|213666.5|213714.2|213664.2|213717|213667|213709.1|213659.1|23
1638559580000|2021-12-03 19:26:20|213713.5|213663.5|213705.6|213655.6|213714.2|213664.2|213705.6|213655.6|33
1638559590000|2021-12-03 19:26:30|213706.3|213656.3|213660.3|213610.3|213707.1|213657.1|213660.3|213610.3|27
1638559600000|2021-12-03 19:26:40|213658.2|213608.2|213613|213563|213665.7|213615.7|213606.7|213556.7|32
1638559610000|2021-12-03 19:26:50|213611.8|213561.8|213591.4|213541.4|213616.6|213566.6|213591.4|213541.4|26
1638559620000|2021-12-03 19:27:00|213592.1|213542.1|213578|213528|213593.1|213543.1|213575.3|213525.3|31
1638559630000|2021-12-03 19:27:10|213579|213529|213525.1|213475.1|213615.4|213565.4|213522.5|213472.5|33
1638559640000|2021-12-03 19:27:20|213509.9|213459.9|213477.4|213427.4|213509.9|213459.9|213477.4|213427.4|24
1638559650000|2021-12-03 19:27:30|213479.2|213429.2|213427.4|213377.4|213482.5|213432.5|213423.9|213373.9|26
1638559660000|2021-12-03 19:27:40|213430.1|213380.1|213383.6|213333.6|213444.8|213382.1|213378.7|213294.8|32
1638559670000|2021-12-03 19:27:50|213373.8|213323.8|213401.9|213351.9|213409.4|213359.4|213371.7|213321.7|32
1638559680000|2021-12-03 19:28:00|213397.3|213347.3|213427.5|213377.5|213431.9|213381.9|213397.3|213347.3|35
1638559690000|2021-12-03 19:28:10|213428.4|213378.4|213444.8|213394.8|213453.4|213403.4|213392.4|213342.4|36
1638559700000|2021-12-03 19:28:20|213442.1|213392.1|213450.2|213400.2|213452.1|213402.1|213442.1|213392.1|33
1638559710000|2021-12-03 19:28:30|213451|213401|213459.9|213409.9|213477.1|213427.1|213451|213401|33
1638559720000|2021-12-03 19:28:40|213458.3|213408.3|213471.7|213421.7|213482.3|213432.3|213443.2|213393.2|29
1638559730000|2021-12-03 19:28:50|213473.6|213423.6|213451.7|213401.7|213474.6|213424.6|213451.7|213401.7|33
1638559740000|2021-12-03 19:29:00|213453.6|213403.6|213445.6|213395.6|213456.3|213406.3|213380.6|213330.6|38
1638559750000|2021-12-03 19:29:10|213442.7|213392.7|213480.9|213430.9|213486.7|213436.7|213442.7|213392.7|27
1638559760000|2021-12-03 19:29:20|213487.6|213437.6|213488.7|213438.7|213493.4|213443.4|213483.2|213433.2|35
1638559770000|2021-12-03 19:29:30|213488.9|213438.9|213491.2|213441.2|213497.4|213447.4|213484.5|213434.5|34
1638559780000|2021-12-03 19:29:40|213489.7|213439.7|213492|213442|213493.8|213443.8|213482.2|213432.2|38
1638559790000|2021-12-03 19:29:50|213491.5|213441.5|213489|213439|213496.2|213446.2|213451.5|213401.5|38
1638559800000|2021-12-03 19:30:00|213495.5|213445.5|213507.7|213457.7|213512.2|213462.2|213490.3|213440.3|26
1638559810000|2021-12-03 19:30:10|213509.4|213459.4|213514.9|213464.9|213514.9|213464.9|213502.9|213452.9|17
1638559820000|2021-12-03 19:30:20|213515.5|213465.5|213605.9|213555.9|213605.9|213555.9|213511.7|213461.7|34
1638559830000|2021-12-03 19:30:30|213605|213555|213612.2|213562.2|213612.2|213562.2|213594.7|213544.7|32
1638559840000|2021-12-03 19:30:40|213612.4|213562.4|213700.6|213650.6|213700.6|213650.6|213610.6|213560.6|38
1638559850000|2021-12-03 19:30:50|213700.5|213650.5|213691.1|213641.1|213700.5|213650.5|213671.1|213621.1|37
1638559860000|2021-12-03 19:31:00|213690.6|213640.6|213675.3|213625.3|213690.6|213640.6|213674.7|213624.7|36
1638559870000|2021-12-03 19:31:10|213670.3|213620.3|213698.7|213648.7|213703.4|213653.4|213670.3|213620.3|25
1638559880000|2021-12-03 19:31:20|213697.3|213647.3|213694|213644|213715|213665|213692.7|213642.7|31
1638559890000|2021-12-03 19:31:30|213630.5|213580.5|213610|213560|213635.4|213585.4|213610|213560|36
1638559900000|2021-12-03 19:31:40|213608.6|213558.6|213590|213540|213615.8|213565.8|213586.5|213536.5|23
1638559910000|2021-12-03 19:31:50|213591.7|213541.7|213418.7|213368.7|213591.7|213541.7|213412.7|213362.7|37
1638559920000|2021-12-03 19:32:00|213411.5|213361.5|213394.4|213344.4|213419|213369|213391|213341|35
1638559930000|2021-12-03 19:32:10|213390.5|213340.5|213398|213348|213399.5|213349.5|213390.5|213340.5|25
1638559940000|2021-12-03 19:32:20|213399.5|213349.5|213396.1|213346.1|213405.9|213355.9|213394.2|213344.2|26
1638559950000|2021-12-03 19:32:30|213397.4|213347.4|213395|213345|213402.9|213352.9|213381|213331|35
1638559960000|2021-12-03 19:32:40|213399|213349|213394.5|213344.5|213400.4|213350.4|213390|213340|30
1638559970000|2021-12-03 19:32:50|213395.2|213345.2|213398.7|213348.7|213400.4|213350.4|213393.7|213343.7|24
1638559980000|2021-12-03 19:33:00|213397.3|213347.3|213400|213350|213404.3|213354.3|213390.4|213340.4|35
1638559990000|2021-12-03 19:33:10|213402.8|213352.8|213399.7|213349.7|213406.9|213356.9|213397.9|213347.9|26
1638560000000|2021-12-03 19:33:20|213398.3|213348.3|213399.8|213349.8|213400.7|213350.7|213395.1|213345.1|29
1638560010000|2021-12-03 19:33:30|213401.5|213351.5|213378.2|213328.2|213401.5|213351.5|213376|213326|38
1638560020000|2021-12-03 19:33:40|213378.9|213328.9|213382.6|213332.6|213384.7|213334.7|213374.8|213324.8|26
1638560030000|2021-12-03 19:33:50|213383|213333|213386|213336|213387.6|213337.6|213380.5|213330.5|23
1638560040000|2021-12-03 19:34:00|213386.6|213336.6|213410.4|213360.4|213418.8|213368.8|213384.4|213334.4|19
1638560050000|2021-12-03 19:34:10|213410.8|213360.8|213458.3|213408.3|213464.2|213414.2|213410.8|213360.8|28
1638560060000|2021-12-03 19:34:20|213462.3|213412.3|213469|213419|213477.2|213427.2|213458.2|213408.2|27
1638560070000|2021-12-03 19:34:30|213502.9|213452.9|213503.6|213453.6|213550.5|213453.6|213483.3|213386.9|37
1638560080000|2021-12-03 19:34:40|213503.1|213453.1|213490|213440|213505|213455|213490|213440|27
1638560090000|2021-12-03 19:34:50|213490.3|213440.3|213488.5|213438.5|213495.2|213445.2|213488.5|213438.5|22
1638560100000|2021-12-03 19:35:00|213490.3|213440.3|213462.6|213412.6|213512.5|213440.3|213450.2|213349.6|31
1638560110000|2021-12-03 19:35:10|213460.7|213410.7|213475.3|213425.3|213476.4|213426.4|213458.3|213408.3|26
1638560120000|2021-12-03 19:35:20|213474.7|213424.7|213471.4|213421.4|213475.3|213425.3|213470|213420|28
1638560130000|2021-12-03 19:35:30|213471.1|213421.1|213520.2|213470.2|213520.6|213470.6|213471.1|213421.1|35
1638560140000|2021-12-03 19:35:40|213519.2|213469.2|213587.9|213437.9|213597.3|213494.5|213519.2|213429.4|36
1638560150000|2021-12-03 19:35:50|213586.7|213436.7|213552.4|213402.4|213587.7|213437.7|213552.4|213402.4|33
1638560160000|2021-12-03 19:36:00|213551.4|213401.4|213561.8|213411.8|213564.7|213414.7|213551.4|213401.4|28
1638560170000|2021-12-03 19:36:10|213562.3|213412.3|213566.7|213416.7|213568.4|213418.4|213560.3|213410.3|26
1638560180000|2021-12-03 19:36:20|213562|213412|213570.6|213420.6|213571.4|213421.4|213561.1|213411.1|28
1638560190000|2021-12-03 19:36:30|213568.9|213418.9|213562.5|213412.5|213568.9|213418.9|213554.1|213404.1|30
1638560200000|2021-12-03 19:36:40|213560.8|213410.8|213508|213458|213562.3|213461.6|213507.6|213409.5|20
1638560210000|2021-12-03 19:36:50|213507.6|213457.6|213567.4|213417.4|213567.4|213469.8|213505.7|213412.6|22
1638560220000|2021-12-03 19:37:00|213567.2|213417.2|213566.4|213416.4|213568.3|213418.3|213566.4|213416.4|17
1638560230000|2021-12-03 19:37:10|213567|213417|213566.7|213416.7|213567.3|213417.3|213566|213416|8
1638560240000|2021-12-03 19:37:20|213565.9|213415.9|213504|213454|213568.8|213456.5|213502.2|213405.2|27
1638560250000|2021-12-03 19:37:30|213505|213455|213506.1|213456.1|213555.2|213456.4|213502.6|213400.3|24
1638560260000|2021-12-03 19:37:40|213554.7|213404.7|213565.8|213415.8|213566.4|213461.9|213511.9|213404.7|14
1638560270000|2021-12-03 19:37:50|213566.4|213416.4|213618.3|213568.3|213625.3|213575.3|213563.3|213413.8|30
1638560280000|2021-12-03 19:38:00|213618.2|213568.2|213619.6|213569.6|213622.3|213572.3|213617.2|213567.2|15
1638560290000|2021-12-03 19:38:10|213620.1|213570.1|213618.7|213568.7|213623.5|213573.5|213618.7|213568.7|18
1638560300000|2021-12-03 19:38:20|213618.8|213568.8|213608|213558|213618.9|213568.9|213608|213558|23
1638560310000|2021-12-03 19:38:30|213608.4|213558.4|213680|213630|213680|213630|213607.5|213557.5|30
1638560320000|2021-12-03 19:38:40|213679.3|213629.3|213725.8|213675.8|213745.6|213695.6|213677.3|213627.3|25
1638560330000|2021-12-03 19:38:50|213724.1|213674.1|213637.4|213487.4|213724.1|213674.1|213607.5|213457.5|38
1638560340000|2021-12-03 19:39:00|213637.5|213487.5|213609.4|213459.4|213637.5|213487.5|213604.6|213454.6|34
1638560350000|2021-12-03 19:39:10|213608.1|213458.1|213597.9|213447.9|213608.1|213458.1|213586.8|213436.8|29
1638560360000|2021-12-03 19:39:20|213600.5|213450.5|213608.9|213458.9|213614.4|213464.4|213598.1|213448.1|30
1638560370000|2021-12-03 19:39:30|213616.1|213466.1|213585.9|213435.9|213616.1|213466.1|213585.9|213435.9|33
1638560380000|2021-12-03 19:39:40|213587.8|213437.8|213600|213450|213626|213476|213587.6|213437.6|27
1638560390000|2021-12-03 19:39:50|213602|213452|213603.6|213453.6|213609.1|213459.1|213600.7|213450.7|16
1638560400000|2021-12-03 19:40:00|213605.1|213455.1|213548.7|213398.7|213607.4|213459.8|213501.1|213390.8|28
1638560410000|2021-12-03 19:40:10|213548.3|213398.3|213507.8|213457.8|213552.3|213458.9|213482|213396.4|33
1638560420000|2021-12-03 19:40:20|213509.8|213459.8|213507.1|213457.1|213514.6|213464.6|213504.5|213454.5|25
1638560430000|2021-12-03 19:40:30|213506.9|213456.9|213546.3|213496.3|213546.3|213496.3|213506.9|213456.9|20
1638560440000|2021-12-03 19:40:40|213548.4|213498.4|213547.3|213497.3|213548.4|213498.4|213529.7|213479.7|24
1638560450000|2021-12-03 19:40:50|213547.1|213497.1|213546.1|213496.1|213547.4|213497.4|213544.4|213494.4|22
1638560460000|2021-12-03 19:41:00|213547|213497|213545.9|213495.9|213552.2|213502.2|213543|213493|23
1638560470000|2021-12-03 19:41:10|213546|213496|213551.5|213501.5|213562.8|213512.8|213546|213496|25
1638560480000|2021-12-03 19:41:20|213552|213502|213555.7|213505.7|213557|213507|213551.9|213501.9|17
1638560490000|2021-12-03 19:41:30|213558.3|213508.3|213581.3|213531.3|213590.7|213540.7|213556.5|213506.5|19
1638560500000|2021-12-03 19:41:40|213582.8|213532.8|213590.1|213540.1|213599.6|213549.6|213582.8|213532.8|26
1638560510000|2021-12-03 19:41:50|213589.6|213539.6|213586.9|213536.9|213612.9|213562.9|213584.1|213534.1|29
1638560520000|2021-12-03 19:42:00|213582.1|213532.1|213556.7|213506.7|213586.1|213536.1|213555.3|213505.3|33
1638560530000|2021-12-03 19:42:10|213559.1|213509.1|213555.4|213505.4|213559.1|213509.1|213554.7|213504.7|17
1638560540000|2021-12-03 19:42:20|213556.1|213506.1|213548.2|213498.2|213560.6|213510.6|213546.8|213496.8|24
1638560550000|2021-12-03 19:42:30|213548.8|213498.8|213558.9|213508.9|213560|213510|213547.3|213497.3|20
1638560560000|2021-12-03 19:42:40|213560.4|213510.4|213557.6|213507.6|213565.2|213515.2|213556.5|213506.5|26
1638560570000|2021-12-03 19:42:50|213558.3|213508.3|213567.9|213417.9|213567.9|213514.9|213538.5|213414.4|23
1638560580000|2021-12-03 19:43:00|213508.4|213458.4|213476.5|213426.5|213510.4|213460.4|213473.1|213423.1|38
1638560590000|2021-12-03 19:43:10|213501.9|213451.9|213590.5|213540.5|213596.3|213546.3|213501.9|213451.9|34
1638560600000|2021-12-03 19:43:20|213590.1|213540.1|213611.8|213561.8|213614.1|213564.1|213589|213539|36
1638560610000|2021-12-03 19:43:30|213611.6|213561.6|213590.7|213540.7|213612.7|213562.7|213588.2|213538.2|35
1638560620000|2021-12-03 19:43:40|213592.6|213542.6|213594.7|213544.7|213612.2|213562.2|213585.4|213535.4|35
1638560630000|2021-12-03 19:43:50|213589.7|213539.7|213597.5|213547.5|213612.2|213562.2|213580.6|213530.6|37
1638560640000|2021-12-03 19:44:00|213597.8|213547.8|213623.8|213573.8|213637.5|213587.5|213592.3|213542.3|35
1638560650000|2021-12-03 19:44:10|213620.1|213570.1|213655.8|213605.8|213655.8|213605.8|213620.1|213570.1|22
1638560660000|2021-12-03 19:44:20|213652.4|213602.4|213639.6|213589.6|213653.5|213603.5|213639.6|213589.6|28
1638560670000|2021-12-03 19:44:30|213639.7|213589.7|213641.9|213591.9|213645.2|213595.2|213639.7|213589.7|27
1638560680000|2021-12-03 19:44:40|213643.9|213593.9|213644.4|213594.4|213653.7|213603.7|213635.7|213585.7|30
1638560690000|2021-12-03 19:44:50|213644.5|213594.5|213642.5|213592.5|213648.4|213598.4|213640.6|213590.6|35
1638560700000|2021-12-03 19:45:00|213645.3|213595.3|213635.1|213585.1|213645.3|213595.3|213620.2|213570.2|35
1638560710000|2021-12-03 19:45:10|213635.7|213585.7|213645.2|213595.2|213669.2|213619.2|213635.2|213585.2|34
1638560720000|2021-12-03 19:45:20|213644.6|213594.6|213676.1|213626.1|213685.3|213635.3|213642.2|213592.2|26
1638560730000|2021-12-03 19:45:30|213674.6|213624.6|213676.3|213626.3|213680.2|213630.2|213672.9|213622.9|24
1638560740000|2021-12-03 19:45:40|213676.2|213626.2|213657|213607|213676.2|213626.2|213655.7|213605.7|28
1638560750000|2021-12-03 19:45:50|213663.4|213613.4|213673.8|213623.8|213684.5|213634.5|213659.4|213609.4|35
1638560760000|2021-12-03 19:46:00|213681.3|213631.3|213658.1|213608.1|213691.3|213641.3|213654.9|213604.9|30
1638560770000|2021-12-03 19:46:10|213656.2|213606.2|213656.6|213606.6|213666.3|213616.3|213654.9|213604.9|28
1638560780000|2021-12-03 19:46:20|213659.1|213609.1|213656.4|213606.4|213659.1|213609.1|213655.2|213605.2|23
1638560790000|2021-12-03 19:46:30|213657.6|213607.6|213635.5|213585.5|213657.6|213607.6|213631.4|213581.4|23
1638560800000|2021-12-03 19:46:40|213636.4|213586.4|213641.6|213591.6|213644.5|213594.5|213635|213585|21
1638560810000|2021-12-03 19:46:50|213640.4|213590.4|213639.4|213589.4|213643.7|213593.7|213639.2|213589.2|15
1638560820000|2021-12-03 19:47:00|213642.2|213592.2|213655.1|213605.1|213656.7|213606.7|213636.5|213586.5|28
1638560830000|2021-12-03 19:47:10|213656.5|213606.5|213633.1|213583.1|213657.8|213607.8|213630.4|213580.4|26
1638560840000|2021-12-03 19:47:20|213632.6|213582.6|213615.1|213565.1|213637.1|213587.1|213608.3|213558.3|28
1638560850000|2021-12-03 19:47:30|213614.1|213564.1|213616.7|213566.7|213618.7|213568.7|213612.8|213562.8|22
1638560860000|2021-12-03 19:47:40|213615.6|213565.6|213643.6|213593.6|213649.4|213599.4|213615.6|213565.6|30
1638560870000|2021-12-03 19:47:50|213630.7|213580.7|213633.3|213583.3|213645.1|213595.1|213630.7|213580.7|20
1638560880000|2021-12-03 19:48:00|213632.8|213582.8|213636.7|213586.7|213640|213590|213632.8|213582.8|27
1638560890000|2021-12-03 19:48:10|213638.1|213588.1|213637.7|213587.7|213640.2|213590.2|213636.6|213586.6|24
1638560900000|2021-12-03 19:48:20|213634.2|213584.2|213636.3|213586.3|213640.2|213590.2|213633.3|213583.3|23
1638560910000|2021-12-03 19:48:30|213636.2|213586.2|213633.5|213583.5|213636.8|213586.8|213632.9|213582.9|18
1638560920000|2021-12-03 19:48:40|213632.9|213582.9|213632|213582|213635.8|213585.8|213628.6|213578.6|20
1638560930000|2021-12-03 19:48:50|213633.5|213583.5|213516.3|213466.3|213633.5|213583.5|213512.8|213462.8|37
1638560940000|2021-12-03 19:49:00|213512.7|213462.7|213511.2|213461.2|213514.2|213464.2|213511.2|213461.2|20
1638560950000|2021-12-03 19:49:10|213511.1|213461.1|213557.9|213407.9|213561.1|213465.4|213503.7|213407.5|26
1638560960000|2021-12-03 19:49:20|213557.7|213407.7|213559.3|213409.3|213570|213464.7|213506.9|213402.3|25
1638560970000|2021-12-03 19:49:30|213557.3|213407.3|213495.9|213445.9|213566.6|213464.7|213493.8|213406.5|25
1638560980000|2021-12-03 19:49:40|213502.3|213452.3|213558.5|213408.5|213562.1|213452.3|213498.9|213396.4|24
1638560990000|2021-12-03 19:49:50|213557.9|213407.9|213499.7|213449.7|213558.8|213451.8|213499.7|213405|21
1638561000000|2021-12-03 19:50:00|213502.2|213452.2|213485.2|213435.2|213544.9|213456.9|213484.9|213389.2|22
1638561010000|2021-12-03 19:50:10|213487|213437|213465.7|213415.7|213487.3|213437.3|213453.6|213403.6|26
1638561020000|2021-12-03 19:50:20|213464.8|213414.8|213475.3|213425.3|213482.1|213432.1|213464.1|213414.1|27
1638561030000|2021-12-03 19:50:30|213474.3|213424.3|213508.9|213458.9|213508.9|213458.9|213472.6|213422.6|28
1638561040000|2021-12-03 19:50:40|213508.5|213458.5|213503.9|213453.9|213508.8|213458.8|213502.6|213452.6|21
1638561050000|2021-12-03 19:50:50|213504.4|213454.4|213501.8|213451.8|213508.6|213458.6|213501.8|213451.8|19
1638561060000|2021-12-03 19:51:00|213491.6|213441.6|213496.4|213446.4|213497.4|213447.4|213488.7|213438.7|24
1638561070000|2021-12-03 19:51:10|213496.8|213446.8|213495.9|213445.9|213502.5|213452.5|213495.3|213445.3|20
1638561080000|2021-12-03 19:51:20|213495.4|213445.4|213495.3|213445.3|213495.4|213445.4|213495.2|213445.2|3
1638561090000|2021-12-03 19:51:30|213495.4|213445.4|213494.2|213444.2|213500.9|213450.9|213489.5|213439.5|25
1638561100000|2021-12-03 19:51:40|213492.1|213442.1|213484.1|213434.1|213493.4|213443.4|213475.7|213425.7|30
1638561110000|2021-12-03 19:51:50|213486.1|213436.1|213443|213393|213486.5|213436.5|213438.6|213388.6|32
1638561120000|2021-12-03 19:52:00|213443.3|213393.3|213478.7|213428.7|213479.1|213429.1|213441.3|213391.3|32
1638561130000|2021-12-03 19:52:10|213478.2|213428.2|213480.3|213430.3|213488.3|213438.3|213472.2|213422.2|27
1638561140000|2021-12-03 19:52:20|213480.2|213430.2|213483.3|213433.3|213484.6|213434.6|213480|213430|22
1638561150000|2021-12-03 19:52:30|213483|213433|213495.5|213445.5|213495.6|213445.6|213482.7|213432.7|22
1638561160000|2021-12-03 19:52:40|213495.3|213445.3|213504|213454|213509.1|213459.1|213494.5|213444.5|20
1638561170000|2021-12-03 19:52:50|213501.7|213451.7|213533.1|213483.1|213568.1|213518.1|213500.9|213450.9|31
1638561180000|2021-12-03 19:53:00|213532.9|213482.9|213514.1|213464.1|213533|213483|213502.4|213452.4|35
1638561190000|2021-12-03 19:53:10|213513.6|213463.6|213498.6|213448.6|213521|213471|213492.6|213442.6|30
1638561200000|2021-12-03 19:53:20|213495.9|213445.9|213509.8|213459.8|213515.5|213465.5|213491.9|213441.9|34
1638561210000|2021-12-03 19:53:30|213511.6|213461.6|213526.4|213476.4|213526.4|213476.4|213509.9|213459.9|18
1638561220000|2021-12-03 19:53:40|213518.1|213468.1|213508.3|213458.3|213524|213474|213508.3|213458.3|38
1638561230000|2021-12-03 19:53:50|213503.5|213453.5|213500.6|213450.6|213504.3|213454.3|213493.9|213443.9|25
1638561240000|2021-12-03 19:54:00|213501.7|213451.7|213526.2|213476.2|213529.2|213479.2|213495.7|213445.7|29
1638561250000|2021-12-03 19:54:10|213528.6|213478.6|213538|213488|213545|213495|213528.4|213478.4|34
1638561260000|2021-12-03 19:54:20|213537.8|213487.8|213535.1|213485.1|213537.8|213487.8|213533.1|213483.1|19
1638561270000|2021-12-03 19:54:30|213534.6|213484.6|213526.7|213476.7|213538|213488|213511.9|213461.9|27
1638561280000|2021-12-03 19:54:40|213526.4|213476.4|213530.5|213480.5|213530.5|213480.5|213524.7|213474.7|17
1638561290000|2021-12-03 19:54:50|213529.5|213479.5|213565.9|213515.9|213567.4|213517.4|213529.3|213479.3|29
1638561300000|2021-12-03 19:55:00|213568.4|213518.4|213614.2|213564.2|213616.8|213566.8|213567.6|213517.6|29
1638561310000|2021-12-03 19:55:10|213615.3|213565.3|213611|213561|213615.3|213565.3|213590.9|213540.9|21
1638561320000|2021-12-03 19:55:20|213604.7|213554.7|213592.5|213542.5|213614.6|213564.6|213585.5|213535.5|20
1638561330000|2021-12-03 19:55:30|213595.2|213545.2|213611.8|213561.8|213614.6|213564.6|213582.4|213532.4|34
1638561340000|2021-12-03 19:55:40|213616.1|213566.1|213607.1|213557.1|213619.9|213569.9|213579.6|213529.6|39
1638561350000|2021-12-03 19:55:50|213614.3|213564.3|213591.6|213441.6|213614.4|213564.4|213534.5|213430.7|37
1638561360000|2021-12-03 19:56:00|213567.3|213517.3|213616.8|213566.8|213618.5|213568.5|213558.5|213459.2|38
1638561370000|2021-12-03 19:56:10|213608.1|213558.1|213613.4|213563.4|213629.1|213579.1|213605.3|213555.3|31
1638561380000|2021-12-03 19:56:20|213614.8|213564.8|213586|213536|213650.7|213564.8|213581|213465.4|39
1638561390000|2021-12-03 19:56:30|213584.2|213534.2|213612.9|213562.9|213619|213569|213583.4|213533.4|29
1638561400000|2021-12-03 19:56:40|213614.5|213564.5|213666.9|213616.9|213673.5|213623.5|213611.7|213561.7|31
1638561410000|2021-12-03 19:56:50|213667|213617|213708.3|213658.3|213733.6|213658.3|213664.5|213580.6|37
1638561420000|2021-12-03 19:57:00|213710.7|213660.7|213704.5|213554.5|213721|213671|213704.5|213554.5|27
1638561430000|2021-12-03 19:57:10|213712.5|213562.5|213735.1|213585.1|213749.5|213655.2|213668.2|213562.5|29
1638561440000|2021-12-03 19:57:20|213736|213586|213733|213583|213753.2|213660.5|213698.3|213577.4|36
1638561450000|2021-12-03 19:57:30|213734.4|213584.4|213686.2|213536.2|213734.4|213642.6|213593.4|213483.7|37
1638561460000|2021-12-03 19:57:40|213670.7|213520.7|213628.2|213578.2|213696.2|213578.2|213626.1|213519.8|34
1638561470000|2021-12-03 19:57:50|213629|213579|213663.5|213513.5|213716.1|213579.6|213620.8|213496.5|38
1638561480000|2021-12-03 19:58:00|213663.7|213513.7|213739.3|213589.3|213751.5|213601.5|213624.2|213474.2|37
1638561490000|2021-12-03 19:58:10|213739.7|213589.7|213704.8|213654.8|213760.7|213661|213702.1|213580.9|36
1638561500000|2021-12-03 19:58:20|213703.3|213653.3|213661|213611|213744.4|213654.8|213652.1|213559.3|34
1638561510000|2021-12-03 19:58:30|213660.3|213610.3|213653|213603|213660.4|213610.4|213651.8|213601.8|25
1638561520000|2021-12-03 19:58:40|213652|213602|213654.8|213604.8|213662|213612|213649.5|213599.5|27
1638561530000|2021-12-03 19:58:50|213654|213604|213655|213605|213674.7|213624.7|213654|213604|28
1638561540000|2021-12-03 19:59:00|213653.3|213603.3|213659.2|213609.2|213686.1|213636.1|213652.6|213602.6|33
1638561550000|2021-12-03 19:59:10|213662.9|213612.9|213680.1|213530.1|213706.5|213643.8|213655.8|213530.1|28
1638561560000|2021-12-03 19:59:20|213683.8|213533.8|213653.5|213603.5|213683.8|213616.8|213599.4|213470|39
1638561570000|2021-12-03 19:59:30|213654|213604|213651|213601|213655.1|213605.1|213639.5|213589.5|28
1638561580000|2021-12-03 19:59:40|213648.7|213598.7|213678|213628|213691.9|213641.9|213648.7|213598.7|31
1638561590000|2021-12-03 19:59:50|213678.6|213628.6|213738.2|213688.2|213773.9|213688.2|213647.9|213597.9|36
1638561600000|2021-12-03 20:00:00|213742.6|213692.6|213767.8|213717.8|213779.1|213729.1|213740.2|213690.2|39
1638561610000|2021-12-03 20:00:10|213770.6|213720.6|213823.3|213773.3|213823.3|213773.3|213770.6|213720.6|31
1638561620000|2021-12-03 20:00:20|213829.2|213779.2|213822.3|213772.3|213836.4|213786.4|213814.2|213764.2|35
1638561630000|2021-12-03 20:00:30|213824|213774|213819.6|213769.6|213829.3|213779.3|213818|213768|28
1638561640000|2021-12-03 20:00:40|213820.6|213770.6|213827.8|213777.8|213830.3|213780.3|213815.6|213765.6|25
1638561650000|2021-12-03 20:00:50|213792.9|213742.9|213798|213748|213810.7|213760.7|213787.3|213737.3|35
1638561660000|2021-12-03 20:01:00|213806.2|213756.2|213811.5|213661.5|213853.6|213756.2|213721.5|213571.5|39
1638561670000|2021-12-03 20:01:10|213815.5|213665.5|213809.4|213659.4|213837.2|213687.2|213777.9|213627.9|38
1638561680000|2021-12-03 20:01:20|213812.1|213662.1|213795.8|213645.8|213812.1|213694.7|213744.7|213633.3|30
1638561690000|2021-12-03 20:01:30|213796.1|213646.1|213783.1|213633.1|213796.1|213646.1|213781.6|213631.6|32
1638561700000|2021-12-03 20:01:40|213787.6|213637.6|213792.6|213742.6|213842.2|213748.6|213782|213637.6|32
1638561710000|2021-12-03 20:01:50|213791.8|213741.8|213840.5|213790.5|213843.3|213793.3|213791.8|213741.8|31
1638561720000|2021-12-03 20:02:00|213847.4|213797.4|213854.4|213804.4|213856.9|213806.9|213847.4|213797.4|27
1638561730000|2021-12-03 20:02:10|213852.9|213802.9|213851.3|213801.3|213854.2|213804.2|213849.6|213799.6|22
1638561740000|2021-12-03 20:02:20|213848.6|213798.6|213862.1|213812.1|213872.8|213822.8|213843.4|213793.4|31
1638561750000|2021-12-03 20:02:30|213867.2|213817.2|213874.9|213824.9|213938.1|213888.1|213867.2|213817.2|30
1638561760000|2021-12-03 20:02:40|213876.6|213826.6|213873.3|213823.3|213878.6|213828.6|213853.5|213803.5|34
1638561770000|2021-12-03 20:02:50|213872.6|213822.6|213881.1|213831.1|213883|213833|213856.8|213806.8|26
1638561780000|2021-12-03 20:03:00|213881.4|213831.4|213835.4|213785.4|213881.4|213831.4|213828|213778|35
1638561790000|2021-12-03 20:03:10|213836.7|213786.7|213778.5|213628.5|213868.3|213800.9|213766.9|213616.9|38
1638561800000|2021-12-03 20:03:20|213778.4|213628.4|213771.5|213621.5|213785.1|213635.1|213735.4|213585.4|38
1638561810000|2021-12-03 20:03:30|213771.9|213621.9|213772.9|213622.9|213777.6|213627.6|213768|213618|25
1638561820000|2021-12-03 20:03:40|213773.5|213623.5|213754.2|213604.2|213774.6|213624.6|213746.4|213596.4|33
1638561830000|2021-12-03 20:03:50|213753.5|213603.5|213664.5|213614.5|213754.5|213636.1|213662.3|213546.3|35
1638561840000|2021-12-03 20:04:00|213669.2|213619.2|213715.2|213565.2|213717.3|213620.1|213646.9|213550.1|37
1638561850000|2021-12-03 20:04:10|213716|213566|213662.9|213612.9|213721.6|213622.6|213644.6|213547.9|37
1638561860000|2021-12-03 20:04:20|213662.8|213612.8|213659.3|213609.3|213665.5|213615.5|213657.2|213607.2|30
1638561870000|2021-12-03 20:04:30|213659.1|213609.1|213665.3|213615.3|213674.8|213624.8|213659.1|213609.1|27
1638561880000|2021-12-03 20:04:40|213665.6|213615.6|213669.9|213619.9|213672.8|213622.8|213665.1|213615.1|30
1638561890000|2021-12-03 20:04:50|213669.5|213619.5|213648.6|213598.6|213688.6|213638.6|213639.2|213589.2|37
1638561900000|2021-12-03 20:05:00|213648.8|213598.8|213698.5|213648.5|213700.1|213650.1|213645.7|213595.7|37
1638561910000|2021-12-03 20:05:10|213698.9|213648.9|213784.6|213734.6|213787.8|213737.8|213698.9|213648.9|36
1638561920000|2021-12-03 20:05:20|213780.8|213730.8|213800.9|213750.9|213826.7|213754.9|213778.7|213676.7|36
1638561930000|2021-12-03 20:05:30|213792.5|213742.5|213790.4|213740.4|213799.4|213749.4|213784.9|213734.9|25
1638561940000|2021-12-03 20:05:40|213792.2|213742.2|213757.6|213607.6|213815.7|213744.1|213731.3|213581.3|32
1638561950000|2021-12-03 20:05:50|213735.4|213585.4|213770.4|213620.4|213781.3|213631.3|213711.9|213561.9|34
1638561960000|2021-12-03 20:06:00|213779|213629|213694.4|213544.4|213779|213629|213639.2|213489.2|39
1638561970000|2021-12-03 20:06:10|213696.7|213546.7|213812.2|213762.2|213911.9|213763.2|213696.7|213546.7|35
1638561980000|2021-12-03 20:06:20|213813.1|213763.1|213813.3|213763.3|213822.7|213772.7|213811.8|213761.8|29
1638561990000|2021-12-03 20:06:30|213812.9|213762.9|213803.7|213753.7|213813.3|213763.3|213801.3|213751.3|33
1638562000000|2021-12-03 20:06:40|213804.3|213754.3|213796.7|213746.7|213811.5|213761.5|213796.7|213746.7|25
1638562010000|2021-12-03 20:06:50|213800.8|213750.8|213811.6|213761.6|213818.6|213768.6|213800.6|213750.6|33
1638562020000|2021-12-03 20:07:00|213809|213759|213813.7|213763.7|213816.2|213766.2|213807.9|213757.9|34
1638562030000|2021-12-03 20:07:10|213803.6|213753.6|213808|213758|213812.9|213762.9|213796|213746|38
1638562040000|2021-12-03 20:07:20|213808.2|213758.2|213807.4|213757.4|213814|213764|213805.5|213755.5|34
1638562050000|2021-12-03 20:07:30|213806.5|213756.5|213846|213796|213849.6|213799.6|213801.9|213751.9|33
1638562060000|2021-12-03 20:07:40|213847.6|213797.6|213827.3|213777.3|213847.6|213797.6|213798.7|213748.7|34
1638562070000|2021-12-03 20:07:50|213825.6|213775.6|213821.6|213771.6|213825.6|213775.6|213780.8|213730.8|34
1638562080000|2021-12-03 20:08:00|213820.6|213770.6|213817.8|213767.8|213824.9|213774.9|213817.6|213767.6|24
1638562090000|2021-12-03 20:08:10|213824|213774|213851.6|213801.6|213855.5|213805.5|213821.9|213771.9|31
1638562100000|2021-12-03 20:08:20|213848.3|213798.3|213846.5|213796.5|213860.2|213810.2|213845.4|213795.4|31
1638562110000|2021-12-03 20:08:30|213855.2|213805.2|213855.7|213805.7|213857|213807|213849|213799|26
1638562120000|2021-12-03 20:08:40|213858.9|213808.9|213788.2|213638.2|213858.9|213808.9|213692.6|213542.6|35
1638562130000|2021-12-03 20:08:50|213779.5|213629.5|213686.5|213536.5|213786.9|213636.9|213683.9|213533.9|35
1638562140000|2021-12-03 20:09:00|213681.3|213531.3|213806.5|213656.5|213907.5|213842.7|213681.3|213531.3|40
1638562150000|2021-12-03 20:09:10|213802.3|213652.3|213759.2|213609.2|213810.1|213660.1|213752.2|213602.2|38
1638562160000|2021-12-03 20:09:20|213760.4|213610.4|213799.6|213549.3|213799.6|213614.5|213748.2|213549.3|34
1638562170000|2021-12-03 20:09:30|213743.7|213593.7|213840.5|213690.5|213841.7|213691.7|213733.6|213583.6|33
1638562180000|2021-12-03 20:09:40|213842.4|213692.4|213835.1|213685.1|213842.4|213731.2|213774.5|213674.2|28
1638562190000|2021-12-03 20:09:50|213835.9|213685.9|213784.3|213734.3|213837.6|213735.1|213783.7|213677.4|22
1638562200000|2021-12-03 20:10:00|213783.4|213733.4|213763.6|213613.6|213811.3|213733.4|213706.4|213556.4|32
1638562210000|2021-12-03 20:10:10|213770.5|213620.5|213770.6|213620.6|213804.5|213708.7|213732.9|213582.9|37
1638562220000|2021-12-03 20:10:20|213771.1|213621.1|213753.5|213603.5|213774.4|213624.4|213697.3|213547.3|33
1638562230000|2021-12-03 20:10:30|213755.1|213605.1|213776.5|213626.5|213784.9|213678.1|213699.1|213549.1|39
1638562240000|2021-12-03 20:10:40|213781.3|213631.3|213747.7|213697.7|213823.5|213724.2|213747.7|213631.3|34
1638562250000|2021-12-03 20:10:50|213787.6|213637.6|213783.3|213633.3|213787.6|213669.9|213719.9|213596.8|39
1638562260000|2021-12-03 20:11:00|213783.7|213633.7|213800.9|213650.9|213801.6|213651.6|213783.4|213633.4|26
1638562270000|2021-12-03 20:11:10|213749.8|213699.8|213684.2|213534.2|213771.6|213699.8|213678.1|213528.1|37
1638562280000|2021-12-03 20:11:20|213674.6|213524.6|213719.1|213569.1|213719.1|213569.1|213651.3|213501.3|34
1638562290000|2021-12-03 20:11:30|213720.7|213570.7|213753|213603|213771.3|213621.3|213720.7|213570.7|35
1638562300000|2021-12-03 20:11:40|213754.2|213604.2|213747.9|213597.9|213755.2|213605.2|213735.2|213585.2|30
1638562310000|2021-12-03 20:11:50|213748.3|213598.3|213697|213647|213749.9|213647|213697|213597.4|25
1638562320000|2021-12-03 20:12:00|213696.7|213646.7|213695.4|213645.4|213705.5|213655.5|213691.6|213641.6|35
1638562330000|2021-12-03 20:12:10|213695.8|213645.8|213699.4|213649.4|213701|213651|213694.9|213644.9|33
1638562340000|2021-12-03 20:12:20|213699.9|213649.9|213684|213634|213699.9|213649.9|213679.2|213629.2|32
1638562350000|2021-12-03 20:12:30|213678|213628|213661.2|213511.2|213723.1|213632.3|213608.5|213458.5|37
1638562360000|2021-12-03 20:12:40|213661.8|213511.8|213668.2|213518.2|213670.2|213520.2|213661.8|213511.8|23
1638562370000|2021-12-03 20:12:50|213668.7|213518.7|213669.5|213519.5|213669.5|213519.5|213662.2|213512.2|24
1638562380000|2021-12-03 20:13:00|213668.6|213518.6|213633|213483|213670.9|213520.9|213621.9|213471.9|30
1638562390000|2021-12-03 20:13:10|213641.5|213491.5|213630|213480|213659.6|213509.6|213582.2|213432.2|34
1638562400000|2021-12-03 20:13:20|213627.5|213477.5|213656.2|213506.2|213658.3|213508.3|213586.1|213436.1|40
1638562410000|2021-12-03 20:13:30|213654.1|213504.1|213663.3|213513.3|213670.7|213520.7|213651.8|213501.8|35
1638562420000|2021-12-03 20:13:40|213662.8|213512.8|213616.7|213466.7|213664.2|213514.2|213599.2|213449.2|25
1638562430000|2021-12-03 20:13:50|213615.4|213465.4|213633.8|213483.8|213648.1|213498.1|213566.5|213416.5|33
1638562440000|2021-12-03 20:14:00|213632.8|213482.8|213636.1|213486.1|213643.1|213493.1|213632.8|213482.8|29
1638562450000|2021-12-03 20:14:10|213635.5|213485.5|213636.5|213486.5|213643.6|213493.6|213631.4|213481.4|30
1638562460000|2021-12-03 20:14:20|213638.9|213488.9|213644.1|213494.1|213646.2|213496.2|213626.8|213476.8|22
1638562470000|2021-12-03 20:14:30|213640.3|213490.3|213627.7|213477.7|213640.3|213490.3|213624.3|213474.3|29
1638562480000|2021-12-03 20:14:40|213635.5|213485.5|213616.2|213466.2|213635.5|213485.5|213589.5|213439.5|34
1638562490000|2021-12-03 20:14:50|213614.3|213464.3|213617.7|213467.7|213617.8|213467.8|213613.2|213463.2|28
1638562500000|2021-12-03 20:15:00|213618|213468|213665.6|213515.6|213667.7|213517.7|213618|213468|34
1638562510000|2021-12-03 20:15:10|213665.5|213515.5|213536.9|213386.9|213665.5|213515.5|213534.4|213384.4|35
1638562520000|2021-12-03 20:15:20|213541.9|213391.9|213583|213433|213584.2|213434.2|213541.9|213391.9|34
1638562530000|2021-12-03 20:15:30|213591.5|213441.5|213596.1|213446.1|213597.4|213447.4|213589.2|213439.2|26
1638562540000|2021-12-03 20:15:40|213597.6|213447.6|213558.9|213408.9|213629.2|213479.2|213555.7|213405.7|28
1638562550000|2021-12-03 20:15:50|213556.5|213406.5|213583.6|213433.6|213591.9|213441.9|213545.5|213395.5|29
1638562560000|2021-12-03 20:16:00|213576.8|213426.8|213559.6|213409.6|213579.4|213429.4|213545.6|213395.6|35
1638562570000|2021-12-03 20:16:10|213555.5|213405.5|213522.7|213372.7|213559.8|213409.8|213521.2|213371.2|38
1638562580000|2021-12-03 20:16:20|213524.5|213374.5|213513.6|213363.6|213528.1|213378.1|213512.9|213362.9|31
1638562590000|2021-12-03 20:16:30|213515.4|213365.4|213521.9|213371.9|213527.3|213377.3|213515.4|213365.4|26
1638562600000|2021-12-03 20:16:40|213523.9|213373.9|213523.6|213373.6|213527.8|213377.8|213523.2|213373.2|17
1638562610000|2021-12-03 20:16:50|213523.8|213373.8|213527.1|213377.1|213530.9|213380.9|213514.1|213364.1|30
1638562620000|2021-12-03 20:17:00|213527.7|213377.7|213518.4|213368.4|213527.8|213377.8|213510.9|213360.9|28
1638562630000|2021-12-03 20:17:10|213518.5|213368.5|213520.2|213370.2|213521.1|213371.1|213508.2|213358.2|22
1638562640000|2021-12-03 20:17:20|213520.1|213370.1|213492.2|213342.2|213520.3|213370.3|213492.2|213342.2|24
1638562650000|2021-12-03 20:17:30|213489.7|213339.7|213486.4|213336.4|213491.2|213341.2|213473.7|213323.7|39
1638562660000|2021-12-03 20:17:40|213487|213337|213503.5|213353.5|213507.5|213395|213437.6|213333.2|38
1638562670000|2021-12-03 20:17:50|213506.5|213356.5|213507.7|213357.7|213510|213412.7|213455.1|213352.4|32
1638562680000|2021-12-03 20:18:00|213506.4|213356.4|213454.8|213404.8|213509.1|213404.8|213452.7|213352.5|34
1638562690000|2021-12-03 20:18:10|213453.3|213403.3|213507.9|213357.9|213511.4|213407.6|213452.4|213350.2|30
1638562700000|2021-12-03 20:18:20|213507.5|213357.5|213476.8|213326.8|213509.2|213382.8|213424.5|213323.6|34
1638562710000|2021-12-03 20:18:30|213475.8|213325.8|213506|213356|213516.1|213366.1|213473.3|213323.3|36
1638562720000|2021-12-03 20:18:40|213505.5|213355.5|213505.8|213355.8|213508.5|213358.5|213503.7|213353.7|30
1638562730000|2021-12-03 20:18:50|213507|213357|213512.8|213362.8|213516.3|213366.3|213502.5|213352.5|29
1638562740000|2021-12-03 20:19:00|213515.6|213365.6|213531.7|213381.7|213539.8|213434.2|213469.2|213365.6|36
1638562750000|2021-12-03 20:19:10|213532.4|213382.4|213503.1|213453.1|213559.5|213465.8|213491.4|213382.4|33
1638562760000|2021-12-03 20:19:20|213501.4|213451.4|213509.7|213459.7|213564|213466|213501.4|213409.7|31
1638562770000|2021-12-03 20:19:30|213506.1|213456.1|213495.4|213445.4|213511.1|213461.1|213488.3|213438.3|30
1638562780000|2021-12-03 20:19:40|213495.7|213445.7|213498.2|213448.2|213556.7|213450.6|213489.3|213393.5|38
1638562790000|2021-12-03 20:19:50|213505.7|213455.7|213480|213430|213508.5|213458.5|213479.8|213429.8|28
1638562800000|2021-12-03 20:20:00|213481.4|213431.4|213481.7|213431.7|213513.8|213436.3|213459.1|213357.3|37
1638562810000|2021-12-03 20:20:10|213482.4|213432.4|213474.9|213424.9|213485.9|213435.9|213471.5|213421.5|31
1638562820000|2021-12-03 20:20:20|213473|213423|213460.8|213410.8|213479.8|213429.8|213458.8|213408.8|32
1638562830000|2021-12-03 20:20:30|213460.2|213410.2|213469.9|213419.9|213473.3|213423.3|213460.2|213410.2|29
1638562840000|2021-12-03 20:20:40|213469.1|213419.1|213462|213412|213474.4|213424.4|213462|213412|32
1638562850000|2021-12-03 20:20:50|213460.1|213410.1|213451.8|213401.8|213469.8|213419.8|213451.8|213401.8|38
1638562860000|2021-12-03 20:21:00|213453.7|213403.7|213468.3|213418.3|213470.5|213420.5|213452|213402|35
1638562870000|2021-12-03 20:21:10|213467.9|213417.9|213459|213409|213471.9|213421.9|213459|213409|26
1638562880000|2021-12-03 20:21:20|213465.9|213415.9|213462.4|213412.4|213515.9|213436|213459.1|213362|35
1638562890000|2021-12-03 20:21:30|213464.3|213414.3|213465.3|213415.3|213468|213418|213460.1|213410.1|30
1638562900000|2021-12-03 20:21:40|213466.6|213416.6|213461.3|213411.3|213466.6|213416.6|213459.5|213409.5|29
1638562910000|2021-12-03 20:21:50|213465.3|213415.3|213482.9|213432.9|213495|213445|213460|213410|29
1638562920000|2021-12-03 20:22:00|213491.2|213441.2|213497.4|213447.4|213497.4|213447.4|213491.2|213441.2|32
1638562930000|2021-12-03 20:22:10|213497|213447|213484.9|213434.9|213497|213447|213484.9|213434.9|30
1638562940000|2021-12-03 20:22:20|213485.6|213435.6|213477|213427|213491.2|213441.2|213473.8|213423.8|28
1638562950000|2021-12-03 20:22:30|213475.7|213425.7|213465|213415|213476.8|213426.8|213459|213409|35
1638562960000|2021-12-03 20:22:40|213465.4|213415.4|213467|213417|213469.5|213419.5|213462.5|213412.5|30
1638562970000|2021-12-03 20:22:50|213464.9|213414.9|213456.6|213406.6|213465.3|213415.3|213456.3|213406.3|29
1638562980000|2021-12-03 20:23:00|213459.7|213409.7|213464.8|213414.8|213467.2|213417.2|213454.3|213404.3|33
1638562990000|2021-12-03 20:23:10|213465.4|213415.4|213460.5|213410.5|213465.4|213415.4|213453.7|213403.7|32
1638563000000|2021-12-03 20:23:20|213459.4|213409.4|213460.1|213410.1|213461.1|213411.1|213457.4|213407.4|30
1638563010000|2021-12-03 20:23:30|213460.5|213410.5|213462.4|213412.4|213466.1|213416.1|213459.8|213409.8|27
1638563020000|2021-12-03 20:23:40|213462|213412|213463.3|213413.3|213463.5|213413.5|213457.7|213407.7|28
1638563030000|2021-12-03 20:23:50|213462.1|213412.1|213460.1|213410.1|213467.6|213417.6|213458.5|213408.5|35
1638563040000|2021-12-03 20:24:00|213461.4|213411.4|213470.3|213420.3|213471.3|213421.3|213459.1|213409.1|24
1638563050000|2021-12-03 20:24:10|213482.3|213432.3|213495.1|213445.1|213497.7|213447.7|213482.3|213432.3|34
1638563060000|2021-12-03 20:24:20|213497.3|213447.3|213493.6|213443.6|213497.3|213447.3|213489.2|213439.2|28
1638563070000|2021-12-03 20:24:30|213493.9|213443.9|213486.6|213436.6|213495|213445|213485.4|213435.4|19
1638563080000|2021-12-03 20:24:40|213488.9|213438.9|213475.2|213425.2|213540.8|213438.9|213474.8|213386.6|29
1638563090000|2021-12-03 20:24:50|213474.9|213424.9|213465.4|213415.4|213478|213428|213465.4|213415.4|22
1638563100000|2021-12-03 20:25:00|213454.4|213404.4|213454.4|213404.4|213462.8|213412.8|213440.6|213390.6|23
1638563110000|2021-12-03 20:25:10|213454.3|213404.3|213420.8|213370.8|213455.9|213405.9|213420.8|213370.8|13
1638563120000|2021-12-03 20:25:20|213421.9|213371.9|213361.9|213311.9|213421.9|213371.9|213361.9|213311.9|29
1638563130000|2021-12-03 20:25:30|213369.9|213319.9|213401|213351|213414.2|213364.2|213366.7|213316.7|27
1638563140000|2021-12-03 20:25:40|213403.7|213353.7|213372.1|213322.1|213403.7|213353.7|213368|213318|29
1638563150000|2021-12-03 20:25:50|213364.9|213314.9|213348.4|213298.4|213366.1|213316.1|213348.4|213298.4|31
1638563160000|2021-12-03 20:26:00|213341.1|213291.1|213350.3|213300.3|213351.8|213301.8|213341.1|213291.1|26
1638563170000|2021-12-03 20:26:10|213348.5|213298.5|213280.7|213230.7|213351.8|213301.8|213280.7|213230.7|21
1638563180000|2021-12-03 20:26:20|213281|213231|213307.6|213257.6|213326.9|213276.9|213281|213231|32
1638563190000|2021-12-03 20:26:30|213307.7|213257.7|213298|213248|213359.5|213261.8|213297.8|213199.2|32
1638563200000|2021-12-03 20:26:40|213300.4|213250.4|213258.3|213208.3|213300.4|213250.4|213258.3|213208.3|32
1638563210000|2021-12-03 20:26:50|213261.1|213211.1|213233.8|213083.8|213267.7|213211.2|213161.6|213011.6|28
1638563220000|2021-12-03 20:27:00|213197.5|213047.5|213168.5|213018.5|213241.9|213091.9|213168.5|213018.5|33
1638563230000|2021-12-03 20:27:10|213168.8|213018.8|213102.9|212952.9|213180.2|213030.2|213102.9|212952.9|37
1638563240000|2021-12-03 20:27:20|213110.7|212960.7|213095.3|212945.3|213110.9|212960.9|213078.5|212928.5|31
1638563250000|2021-12-03 20:27:30|213098.1|212948.1|213085.3|212935.3|213133.5|212983.5|213050.5|212900.5|36
1638563260000|2021-12-03 20:27:40|213086.7|212936.7|213083.2|212933.2|213097|212947|213076.1|212926.1|32
1638563270000|2021-12-03 20:27:50|213085.6|212935.6|213113.6|212963.6|213121.6|212971.6|213044.6|212894.6|30
1638563280000|2021-12-03 20:28:00|213096.9|212946.9|213058.5|212908.5|213096.9|212946.9|213043|212893|37
1638563290000|2021-12-03 20:28:10|213055.8|212905.8|213054.2|212904.2|213060.1|212910.1|213049.4|212899.4|28
1638563300000|2021-12-03 20:28:20|213060.7|212910.7|213011.6|212861.6|213060.7|212910.7|213002.9|212852.9|28
1638563310000|2021-12-03 20:28:30|213009.4|212859.4|213002.3|212852.3|213031|212918.5|212968.5|212844.9|31
1638563320000|2021-12-03 20:28:40|213001.6|212851.6|212985.7|212835.7|213016|212866|212985.3|212835.3|37
1638563330000|2021-12-03 20:28:50|212988.6|212838.6|212990.7|212840.7|212990.7|212840.7|212972.8|212822.8|29
1638563340000|2021-12-03 20:29:00|212985|212835|212993.7|212843.7|212994.7|212844.7|212964.7|212814.7|33
1638563350000|2021-12-03 20:29:10|213002|212852|212990.8|212840.8|213002.7|212852.7|212988.2|212838.2|32
1638563360000|2021-12-03 20:29:20|212989.7|212839.7|213038.3|212888.3|213040.9|212890.9|212989.7|212839.7|34
1638563370000|2021-12-03 20:29:30|213037.4|212887.4|213053.1|212903.1|213093.9|212943.9|213037.4|212887.4|38
1638563380000|2021-12-03 20:29:40|213051.4|212901.4|213020.7|212870.7|213055|212905|213003.5|212853.5|36
1638563390000|2021-12-03 20:29:50|213021.7|212871.7|213027.1|212877.1|213033.8|212883.8|213017.6|212867.6|30
1638563400000|2021-12-03 20:30:00|213030.1|212880.1|213037.4|212887.4|213042|212892|213025.9|212875.9|29
1638563410000|2021-12-03 20:30:10|213036.4|212886.4|213058.1|212908.1|213076.3|212926.3|213035.5|212885.5|31
1638563420000|2021-12-03 20:30:20|213057.6|212907.6|213053.7|212903.7|213058.7|212908.7|213051.2|212901.2|24
1638563430000|2021-12-03 20:30:30|213054.7|212904.7|213081.7|212931.7|213081.7|212931.7|213049.4|212899.4|33
1638563440000|2021-12-03 20:30:40|213081.9|212931.9|212891.2|212841.2|213089.8|212985.8|212891.2|212788.5|32
1638563450000|2021-12-03 20:30:50|212939|212789|212950.8|212800.8|212964|212851.4|212901.4|212780.5|31
1638563460000|2021-12-03 20:31:00|212957.6|212807.6|212985.1|212835.1|212993.5|212843.5|212953.1|212803.1|31
1638563470000|2021-12-03 20:31:10|212982.4|212832.4|212985.6|212835.6|212999|212900.9|212948.4|212825.8|34
1638563480000|2021-12-03 20:31:20|212984.3|212834.3|212935.5|212885.5|212994.7|212885.5|212935.5|212821.9|30
1638563490000|2021-12-03 20:31:30|212938.5|212888.5|212991.6|212841.6|213025|212926.6|212937.8|212831.1|35
1638563500000|2021-12-03 20:31:40|212992.6|212842.6|213006.8|212856.8|213031.8|212944.5|212957.1|212841.9|30
1638563510000|2021-12-03 20:31:50|212984.4|212834.4|213009.8|212859.8|213016.1|212915.7|212950|212834.4|30
1638563520000|2021-12-03 20:32:00|213009.4|212859.4|212970.8|212920.8|213014.5|212923.3|212920.4|212855.6|33
1638563530000|2021-12-03 20:32:10|212971.9|212921.9|212937.7|212887.7|213010.6|212921.9|212910.7|212838.5|39
1638563540000|2021-12-03 20:32:20|212937.1|212887.1|212940.1|212890.1|212984.3|212894.4|212927.1|212834.3|28
1638563550000|2021-12-03 20:32:30|212960.7|212910.7|212927.9|212877.9|212966.1|212916.1|212915.5|212865.5|31
1638563560000|2021-12-03 20:32:40|212928.1|212878.1|212965.1|212915.1|212991.4|212920.4|212911.9|212822.4|26
1638563570000|2021-12-03 20:32:50|212966.4|212916.4|212971.1|212921.1|212974.9|212924.9|212963.3|212913.3|28
1638563580000|2021-12-03 20:33:00|212970.7|212920.7|213018|212868|213022.5|212935.5|212970|212868|28
1638563590000|2021-12-03 20:33:10|212978.5|212928.5|213080.2|212930.2|213103.2|213002.6|212978.5|212926.8|35
1638563600000|2021-12-03 20:33:20|213082.2|212932.2|213070|212920|213108.9|213010.7|213034.8|212916.9|36
1638563610000|2021-12-03 20:33:30|213070.3|212920.3|213060.4|212910.4|213070.4|212972.2|212986.9|212874.8|30
1638563620000|2021-12-03 20:33:40|213059|212909|213013.9|212963.9|213059.8|212963.9|213003.1|212904.6|30
1638563630000|2021-12-03 20:33:50|213013.6|212963.6|213017.2|212967.2|213017.2|212967.2|213006.7|212956.7|34
1638563640000|2021-12-03 20:34:00|213017.6|212967.6|213034.3|212984.3|213034.3|212984.3|213011.2|212961.2|22
1638563650000|2021-12-03 20:34:10|213032.6|212982.6|213038.5|212988.5|213088.8|212998|213032.6|212928.5|36
1638563660000|2021-12-03 20:34:20|213040.2|212990.2|212997.9|212947.9|213084.5|212993.2|212994.5|212895.3|35
1638563670000|2021-12-03 20:34:30|212997.8|212947.8|212941.4|212891.4|212997.8|212947.8|212938.4|212888.4|24
1638563680000|2021-12-03 20:34:40|212941.1|212891.1|212926|212876|212976|212891.1|212912.8|212823.9|31
1638563690000|2021-12-03 20:34:50|212922.1|212872.1|212936.7|212886.7|212940|212890|212921.8|212871.8|28
1638563700000|2021-12-03 20:35:00|212936.6|212886.6|212931.5|212881.5|212941.3|212891.3|212930.9|212880.9|28
1638563710000|2021-12-03 20:35:10|212931.8|212881.8|212933.2|212883.2|212936.6|212886.6|212930.9|212880.9|27
1638563720000|2021-12-03 20:35:20|212932.4|212882.4|212932.7|212882.7|212935.2|212885.2|212922.1|212872.1|24
1638563730000|2021-12-03 20:35:30|212932.1|212882.1|212935.8|212885.8|212939|212889|212931.5|212881.5|22
1638563740000|2021-12-03 20:35:40|212936.5|212886.5|212942.6|212892.6|212942.6|212892.6|212933.6|212883.6|20
1638563750000|2021-12-03 20:35:50|212938.4|212888.4|212926.5|212876.5|212942.8|212892.8|212924.7|212874.7|28
1638563760000|2021-12-03 20:36:00|212925.9|212875.9|212925.2|212875.2|212930|212880|212919.8|212869.8|23
1638563770000|2021-12-03 20:36:10|212921.1|212871.1|212924.6|212874.6|212928.4|212878.4|212917.9|212867.9|29
1638563780000|2021-12-03 20:36:20|212925|212875|212927.8|212877.8|212928|212878|212920.6|212870.6|17
1638563790000|2021-12-03 20:36:30|212932.2|212882.2|212933.9|212883.9|212942.5|212892.5|212917.9|212867.9|31
1638563800000|2021-12-03 20:36:40|212935.5|212885.5|212973.7|212923.7|212974.3|212924.3|212935|212885|35
1638563810000|2021-12-03 20:36:50|212957.4|212907.4|212939.3|212889.3|212957.4|212907.4|212927.8|212877.8|29
1638563820000|2021-12-03 20:37:00|212942.5|212892.5|212962.2|212912.2|212966.6|212916.6|212936.7|212886.7|34
1638563830000|2021-12-03 20:37:10|212963.1|212913.1|212942.2|212892.2|212970.7|212920.7|212938.7|212888.7|34
1638563840000|2021-12-03 20:37:20|212945.4|212895.4|212983.1|212933.1|212984.8|212934.8|212940.8|212890.8|34
1638563850000|2021-12-03 20:37:30|212984|212934|212986.2|212936.2|212986.6|212936.6|212981.6|212931.6|23
1638563860000|2021-12-03 20:37:40|212972|212922|212977.8|212927.8|212982.3|212932.3|212966.6|212916.6|24
1638563870000|2021-12-03 20:37:50|212974.9|212924.9|213046.3|212996.3|213052.1|213002.1|212974.9|212924.9|32
1638563880000|2021-12-03 20:38:00|213041.5|212991.5|213070.2|213020.2|213076.3|213026.3|213025.5|212975.5|32
1638563890000|2021-12-03 20:38:10|213062.5|213012.5|213169.6|213119.6|213176.1|213126.1|213062.5|213012.5|32
1638563900000|2021-12-03 20:38:20|213169.7|213119.7|213152.6|213102.6|213170.6|213120.6|213150.5|213100.5|31
1638563910000|2021-12-03 20:38:30|213153.5|213103.5|213116|212966|213153.5|213103.5|213077.3|212965.3|34
1638563920000|2021-12-03 20:38:40|213111.9|212961.9|213109.6|212959.6|213118.4|212968.4|213107.5|212957.5|26
1638563930000|2021-12-03 20:38:50|213110.1|212960.1|213069.2|212919.2|213110.1|213011|213056.7|212915.3|33
1638563940000|2021-12-03 20:39:00|213064.5|212914.5|213050.3|213000.3|213095.9|213000.3|213018.7|212900.9|37
1638563950000|2021-12-03 20:39:10|213050.7|213000.7|213056.3|213006.3|213062.8|213012.8|213047.6|212997.6|32
1638563960000|2021-12-03 20:39:20|213093.8|212943.8|212948.1|212898.1|213093.8|212979.8|212948.1|212898.1|36
1638563970000|2021-12-03 20:39:30|212945.7|212895.7|212937.5|212887.5|212958.5|212908.5|212937.5|212887.5|32
1638563980000|2021-12-03 20:39:40|212936.6|212886.6|212934.6|212884.6|212942.2|212892.2|212933.1|212883.1|33
1638563990000|2021-12-03 20:39:50|212935.1|212885.1|212909.5|212859.5|212935.3|212885.3|212907.6|212857.6|33
1638564000000|2021-12-03 20:40:00|212908.8|212858.8|212905.8|212855.8|212910.9|212860.9|212904.8|212854.8|29
1638564010000|2021-12-03 20:40:10|212906.4|212856.4|212905.8|212855.8|212909.2|212859.2|212904|212854|27
1638564020000|2021-12-03 20:40:20|212904.9|212854.9|212908|212858|212909.6|212859.6|212904.9|212854.9|15
1638564030000|2021-12-03 20:40:30|212906.1|212856.1|212912.4|212862.4|212915.3|212865.3|212906.1|212856.1|20
1638564040000|2021-12-03 20:40:40|212911.6|212861.6|212909.2|212859.2|212917.3|212867.3|212902.7|212852.7|28
1638564050000|2021-12-03 20:40:50|212908.4|212858.4|212910.3|212860.3|212915.3|212865.3|212905.5|212855.5|28
1638564060000|2021-12-03 20:41:00|212910.5|212860.5|212911.5|212861.5|212911.6|212861.6|212905.9|212855.9|28
1638564070000|2021-12-03 20:41:10|212911.4|212861.4|212914.1|212864.1|212919|212869|212908.5|212858.5|14
1638564080000|2021-12-03 20:41:20|212914|212864|212911.8|212861.8|212914.7|212864.7|212907.6|212857.6|28
1638564090000|2021-12-03 20:41:30|212911.6|212861.6|212913.6|212863.6|212925.7|212875.7|212911|212861|26
1638564100000|2021-12-03 20:41:40|212918.6|212868.6|212927.9|212877.9|212934.8|212884.8|212918.6|212868.6|27
1638564110000|2021-12-03 20:41:50|212927.8|212877.8|212928.9|212878.9|212930.1|212880.1|212927.8|212877.8|15
1638564120000|2021-12-03 20:42:00|212929.3|212879.3|212959.4|212909.4|212961.5|212911.5|212915.7|212865.7|34
1638564130000|2021-12-03 20:42:10|212957.8|212907.8|212950.9|212900.9|212960.1|212910.1|212948.4|212898.4|36
1638564140000|2021-12-03 20:42:20|212950.6|212900.6|212926.5|212876.5|212953.7|212903.7|212926.5|212876.5|30
1638564150000|2021-12-03 20:42:30|212927.2|212877.2|212928.9|212878.9|212932.6|212882.6|212925|212875|19
1638564160000|2021-12-03 20:42:40|212928.8|212878.8|212919.8|212869.8|212930.5|212880.5|212913.8|212863.8|26
1638564170000|2021-12-03 20:42:50|213002.3|212952.3|213138.7|212988.7|213139.9|213024.6|213002.3|212952.3|38
1638564180000|2021-12-03 20:43:00|213076.4|213026.4|213113.3|212963.3|213113.3|213026.4|213030.5|212919.6|39
1638564190000|2021-12-03 20:43:10|213118.4|212968.4|213091.7|212941.7|213120.2|212982.4|213030.8|212924.2|35
1638564200000|2021-12-03 20:43:20|213067|213017|213128.5|212978.5|213128.5|213020.7|213057.5|212961.9|31
1638564210000|2021-12-03 20:43:30|213141.3|212991.3|213063.7|213013.7|213141.3|213033.3|213063.5|212972|31
1638564220000|2021-12-03 20:43:40|213063.6|213013.6|213071.9|213021.9|213074.4|213024.4|213063.6|213013.6|19
1638564230000|2021-12-03 20:43:50|213071.6|213021.6|213094.4|213044.4|213115.4|213065.4|213071.6|213021.6|34
1638564240000|2021-12-03 20:44:00|213096.5|213046.5|213076.1|213026.1|213102.1|213052.1|213076.1|213026.1|32
1638564250000|2021-12-03 20:44:10|213130.4|212980.4|213076.4|213026.4|213130.4|213036.2|213072.6|212980.4|24
1638564260000|2021-12-03 20:44:20|213074.1|213024.1|213093|213043|213094.9|213044.9|213073.3|213023.3|20
1638564270000|2021-12-03 20:44:30|213084.4|213034.4|213113.7|213063.7|213113.7|213063.7|213079.1|213029.1|26
1638564280000|2021-12-03 20:44:40|213113|213063|213107.5|213057.5|213142.3|213092.3|213103.8|213053.8|29
1638564290000|2021-12-03 20:44:50|213107.1|213057.1|213160.8|213010.8|213160.8|213075.9|213102.5|213010.8|27
1638564300000|2021-12-03 20:45:00|213108.7|213058.7|213121.3|213071.3|213142.2|213092.2|213108.7|213058.7|31
1638564310000|2021-12-03 20:45:10|213122.3|213072.3|213165.4|213015.4|213173.6|213093.3|213110.6|212975|35
1638564320000|2021-12-03 20:45:20|213167.7|213017.7|213174.1|213024.1|213175|213083.8|213124.6|213011.4|28
1638564330000|2021-12-03 20:45:30|213172.9|213022.9|213158|213008|213175.9|213025.9|213154.1|213004.1|31
1638564340000|2021-12-03 20:45:40|213156.2|213006.2|213101.1|212951.1|213161.6|213011.6|213098|212948|36
1638564350000|2021-12-03 20:45:50|213125.7|212975.7|213150.5|213000.5|213167.8|213017.8|213125.7|212975.7|30
1638564360000|2021-12-03 20:46:00|213150.7|213000.7|213119.3|213069.3|213153.8|213073.4|213115.9|212998.2|27
1638564370000|2021-12-03 20:46:10|213116|213066|213153.9|213103.9|213203.2|213126.9|213116|213001.2|35
1638564380000|2021-12-03 20:46:20|213154.6|213104.6|213207.3|213057.3|213217.8|213106.7|213154.6|213048.1|34
1638564390000|2021-12-03 20:46:30|213206|213056|213229.2|213079.2|213237.3|213087.3|213206|213056|31
1638564400000|2021-12-03 20:46:40|213228.8|213078.8|213214.3|213064.3|213230.5|213080.5|213212.6|213062.6|28
1638564410000|2021-12-03 20:46:50|213213.7|213063.7|213214|213064|213218.8|213068.8|213211.1|213061.1|26
1638564420000|2021-12-03 20:47:00|213213.4|213063.4|213218.1|213068.1|213233|213083|213212|213062|28
1638564430000|2021-12-03 20:47:10|213214.8|213064.8|213224.4|213074.4|213224.8|213074.8|213214.1|213064.1|28
1638564440000|2021-12-03 20:47:20|213224.9|213074.9|213220.6|213070.6|213226.3|213076.3|213217.8|213067.8|25
1638564450000|2021-12-03 20:47:30|213220.4|213070.4|213189.4|213039.4|213231.8|213081.8|213189.4|213039.4|29
1638564460000|2021-12-03 20:47:40|213186.2|213036.2|213212.8|213062.8|213212.8|213062.8|213122.6|212972.6|39
1638564470000|2021-12-03 20:47:50|213211.1|213061.1|213210.8|213060.8|213216.1|213066.1|213210.6|213060.6|25
1638564480000|2021-12-03 20:48:00|213212.6|213062.6|213213.5|213063.5|213216.2|213112.7|213162.4|213054.8|32
1638564490000|2021-12-03 20:48:10|213212.6|213062.6|213209.3|213059.3|213215.9|213065.9|213208.9|213058.9|23
1638564500000|2021-12-03 20:48:20|213210.2|213060.2|213207.8|213057.8|213213.1|213063.1|213207.3|213057.3|27
1638564510000|2021-12-03 20:48:30|213207.7|213057.7|213215.5|213065.5|213225.3|213115.2|213163.4|213055.6|35
1638564520000|2021-12-03 20:48:40|213215.6|213065.6|213218|213068|213224.2|213074.2|213210.1|213060.1|33
1638564530000|2021-12-03 20:48:50|213217.9|213067.9|213215.1|213065.1|213220|213070|213213.6|213063.6|25
1638564540000|2021-12-03 20:49:00|213215.8|213065.8|213216.8|213066.8|213226|213076|213213.2|213063.2|30
1638564550000|2021-12-03 20:49:10|213217.4|213067.4|213212.4|213062.4|213217.4|213067.4|213210.3|213060.3|21
1638564560000|2021-12-03 20:49:20|213212.5|213062.5|213214|213064|213232.6|213082.6|213212.4|213062.4|26
1638564570000|2021-12-03 20:49:30|213214.5|213064.5|213211.4|213061.4|213217.3|213067.3|213210.8|213060.8|21
1638564580000|2021-12-03 20:49:40|213218.1|213068.1|213166.9|213016.9|213218.7|213068.7|213165.2|213015.2|24
1638564590000|2021-12-03 20:49:50|213150|213000|213081.5|213031.5|213158.1|213032.3|213079|212973.1|33
1638564600000|2021-12-03 20:50:00|213071.1|213021.1|213066.7|212916.7|213132.8|213043.8|213063.3|212913.3|37
1638564610000|2021-12-03 20:50:10|213022.5|212972.5|213140.2|212990.2|213140.2|213041.2|213018.9|212913.8|33
1638564620000|2021-12-03 20:50:20|213136.3|212986.3|213143.1|212993.1|213150.5|213050.2|213083.5|212985.3|36
1638564630000|2021-12-03 20:50:30|213140.8|212990.8|213131.8|213081.8|213171.1|213081.8|213112.2|212984.9|32
1638564640000|2021-12-03 20:50:40|213136.2|213086.2|213190.1|213040.1|213193.9|213101|213136.2|213030.8|32
1638564650000|2021-12-03 20:50:50|213187.5|213037.5|213184.9|213034.9|213194.8|213044.8|213180.9|213030.9|30
1638564660000|2021-12-03 20:51:00|213184.1|213034.1|213053.8|212903.8|213184.1|213034.1|213053.8|212903.8|38
1638564670000|2021-12-03 20:51:10|213030|212880|213088.1|212938.1|213090.1|212940.1|213030|212880|38
1638564680000|2021-12-03 20:51:20|213083.4|212933.4|213045.5|212895.5|213083.4|212933.4|213045.5|212895.5|28
1638564690000|2021-12-03 20:51:30|213044.2|212894.2|213052.1|212902.1|213059.6|212909.6|213028.4|212878.4|30
1638564700000|2021-12-03 20:51:40|213052.2|212902.2|213069.8|212919.8|213072.5|212960.6|213010.6|212896.3|32
1638564710000|2021-12-03 20:51:50|213071.8|212921.8|213016.3|212966.3|213071.8|212972.2|213013.4|212918|25
1638564720000|2021-12-03 20:52:00|213016.4|212966.4|213029.9|212879.9|213055.9|212969.9|213012.1|212875.1|24
1638564730000|2021-12-03 20:52:10|213029.6|212879.6|212964.1|212914.1|213029.9|212925.5|212960.9|212874.9|28
1638564740000|2021-12-03 20:52:20|212962.2|212912.2|212949|212899|213016.6|212918.6|212949|212859.5|30
1638564750000|2021-12-03 20:52:30|212984.8|212834.8|212988.5|212838.5|212990.8|212890.5|212933.3|212834.8|22
1638564760000|2021-12-03 20:52:40|212987.4|212837.4|212917.6|212867.6|212990.4|212887.9|212916|212836|25
1638564770000|2021-12-03 20:52:50|212920.3|212870.3|212708.4|212558.4|212920.3|212870.3|212698.1|212548.1|36
1638564780000|2021-12-03 20:53:00|212702.4|212552.4|212732.3|212582.3|212733.9|212583.9|212700.3|212550.3|37
1638564790000|2021-12-03 20:53:10|212733.5|212583.5|212828.2|212678.2|212883.6|212733.6|212729.8|212579.8|35
1638564800000|2021-12-03 20:53:20|212825.5|212675.5|212837.6|212687.6|212839.7|212689.7|212825.1|212675.1|25
1638564810000|2021-12-03 20:53:30|212835.7|212685.7|212842.1|212692.1|212850.2|212700.2|212833.9|212683.9|25
1638564820000|2021-12-03 20:53:40|212844.5|212694.5|212842.1|212692.1|212846.1|212696.1|212839.7|212689.7|17
1638564830000|2021-12-03 20:53:50|212827.9|212677.9|212809.5|212659.5|212828.6|212678.6|212806.9|212656.9|30
1638564840000|2021-12-03 20:54:00|212807.8|212657.8|212833.7|212683.7|212847.4|212697.4|212807.4|212657.4|37
1638564850000|2021-12-03 20:54:10|212834.6|212684.6|212833.4|212683.4|212837.7|212687.7|212830.9|212680.9|29
1638564860000|2021-12-03 20:54:20|212832.9|212682.9|212890.1|212740.1|212900.1|212750.1|212832.9|212682.9|33
1638564870000|2021-12-03 20:54:30|212893.5|212743.5|212859.8|212709.8|212893.5|212743.5|212855.3|212705.3|25
1638564880000|2021-12-03 20:54:40|212859.7|212709.7|212892.2|212742.2|212893.7|212743.7|212859.7|212709.7|33
1638564890000|2021-12-03 20:54:50|212892.4|212742.4|212839.6|212789.6|212898.7|212789.6|212839.6|212737.2|26
1638564900000|2021-12-03 20:55:00|212840.3|212790.3|212829.5|212679.5|212878|212790.3|212829.5|212679.5|37
1638564910000|2021-12-03 20:55:10|212813.4|212663.4|212793.6|212643.6|212820.9|212670.9|212792.5|212642.5|33
1638564920000|2021-12-03 20:55:20|212800|212650|212790.2|212640.2|212805.4|212655.4|212790.2|212640.2|32
1638564930000|2021-12-03 20:55:30|212792.3|212642.3|212772.2|212622.2|212797.7|212647.7|212764.1|212614.1|36
1638564940000|2021-12-03 20:55:40|212771.9|212621.9|212765.5|212615.5|212772.4|212622.4|212764.3|212614.3|25
1638564950000|2021-12-03 20:55:50|212764.6|212614.6|212755|212605|212771.3|212664.7|212710.4|212605|26
1638564960000|2021-12-03 20:56:00|212756.6|212606.6|212720.4|212670.4|212768.6|212670.4|212714.9|212605.6|21
1638564970000|2021-12-03 20:56:10|212720.3|212670.3|212683.3|212633.3|212725.6|212675.6|212681.9|212631.9|29
1638564980000|2021-12-03 20:56:20|212684|212634|212684.7|212634.7|212686.5|212636.5|212682.1|212632.1|20
1638564990000|2021-12-03 20:56:30|212684.5|212634.5|212693.1|212643.1|212698|212648|212679|212629|13
1638565000000|2021-12-03 20:56:40|212692.4|212642.4|212741.8|212591.8|212742.7|212650.5|212685|212591.8|17
1638565010000|2021-12-03 20:56:50|212742.7|212592.7|212684.1|212634.1|212742.7|212650.1|212684.1|212589.9|23
1638565020000|2021-12-03 20:57:00|212685.2|212635.2|212809.7|212659.7|212815.4|212687.4|212685.2|212599.2|32
1638565030000|2021-12-03 20:57:10|212808.4|212658.4|212773.8|212723.8|212818.3|212727.6|212763.4|212657.1|25
1638565040000|2021-12-03 20:57:20|212806.6|212656.6|212763.2|212713.2|212813.2|212717.8|212763|212652|29
1638565050000|2021-12-03 20:57:30|212764.4|212714.4|212775.5|212625.5|212791.8|212714.4|212725.6|212621|32
1638565060000|2021-12-03 20:57:40|212775.7|212625.7|212662.8|212612.8|212776.1|212669.5|212662.5|212579.1|32
1638565070000|2021-12-03 20:57:50|212658.6|212608.6|212650|212600|212662.5|212612.5|212636.9|212586.9|29
1638565080000|2021-12-03 20:58:00|212651.5|212601.5|212681.8|212631.8|212686.3|212636.3|212651.5|212601.5|34
1638565090000|2021-12-03 20:58:10|212680.8|212630.8|212659.3|212609.3|212684.8|212634.8|212657.2|212607.2|37
1638565100000|2021-12-03 20:58:20|212658.8|212608.8|212659|212609|212664.3|212614.3|212656.8|212606.8|33
1638565110000|2021-12-03 20:58:30|212660.8|212610.8|212657.4|212607.4|212665.7|212615.7|212653.5|212603.5|35
1638565120000|2021-12-03 20:58:40|212658|212608|212663.5|212613.5|212664.8|212614.8|212655|212605|27
1638565130000|2021-12-03 20:58:50|212714|212564|212684.7|212634.7|212734.9|212635.7|212663.1|212564|35
1638565140000|2021-12-03 20:59:00|212684.3|212634.3|212703.3|212653.3|212703.3|212653.3|212684.3|212634.3|31
1638565150000|2021-12-03 20:59:10|212699.7|212649.7|212704.2|212654.2|212715.3|212665.3|212699.3|212649.3|30
1638565160000|2021-12-03 20:59:20|212703.7|212653.7|212706.7|212656.7|212709.5|212659.5|212703.7|212653.7|21
1638565170000|2021-12-03 20:59:30|212703.7|212653.7|212776.9|212626.9|212784|212688.7|212702.7|212622.6|33
1638565180000|2021-12-03 20:59:40|212779.3|212629.3|212725.5|212675.5|212781.9|212678.3|212716.7|212617.5|35
1638565190000|2021-12-03 20:59:50|212724.8|212674.8|212723.7|212673.7|212775.2|212683.7|212721.5|212617|35
1638565200000|2021-12-03 21:00:00|212773|212623|212769.8|212619.8|212780.7|212630.7|212765|212615|39
1638565210000|2021-12-03 21:00:10|212769.2|212619.2|212771.1|212621.1|212786.7|212636.7|212766.8|212616.8|25
1638565220000|2021-12-03 21:00:20|212769.9|212619.9|212755.2|212605.2|212775.8|212625.8|212748.3|212598.3|33
1638565230000|2021-12-03 21:00:30|212760.7|212610.7|212760.5|212610.5|212770.5|212620.5|212748|212598|35
1638565240000|2021-12-03 21:00:40|212762.2|212612.2|212765.1|212615.1|212771|212621|212753.2|212603.2|26
1638565250000|2021-12-03 21:00:50|212758|212608|212754.8|212604.8|212763.7|212613.7|212744.5|212594.5|33
1638565260000|2021-12-03 21:01:00|212753.9|212603.9|212762.2|212612.2|212766.9|212616.9|212753.9|212603.9|35
1638565270000|2021-12-03 21:01:10|212764|212614|212768.3|212618.3|212784|212634|212759.5|212609.5|25
1638565280000|2021-12-03 21:01:20|212761.5|212611.5|212814.9|212664.9|212830.6|212680.6|212761.5|212611.5|36
1638565290000|2021-12-03 21:01:30|212813.8|212663.8|212821.6|212671.6|212832.4|212682.4|212800.3|212650.3|33
1638565300000|2021-12-03 21:01:40|212795|212645|212897.2|212747.2|212918|212797.8|212795|212645|28
1638565310000|2021-12-03 21:01:50|212913|212763|212928.3|212778.3|212936.7|212786.7|212883.5|212733.5|31
1638565320000|2021-12-03 21:02:00|212897.7|212747.7|212918.6|212768.6|212964|212814|212888.8|212738.8|31
1638565330000|2021-12-03 21:02:10|212918.3|212768.3|212915.8|212765.8|212929.4|212779.4|212904.2|212754.2|22
1638565340000|2021-12-03 21:02:20|212920.8|212770.8|212909|212759|212957|212807|212886.2|212736.2|32
1638565350000|2021-12-03 21:02:30|212913.2|212763.2|212914.2|212764.2|212934|212784|212889|212739|34
1638565360000|2021-12-03 21:02:40|212913.8|212763.8|212903.5|212753.5|212913.8|212763.8|212877.7|212727.7|39
1638565370000|2021-12-03 21:02:50|212894.8|212744.8|212914.2|212764.2|212914.2|212764.2|212892.6|212742.6|27
1638565380000|2021-12-03 21:03:00|212911.5|212761.5|212911|212761|212934.9|212784.9|212889.8|212739.8|35
1638565390000|2021-12-03 21:03:10|212938|212788|212919.3|212769.3|212938|212788|212902.1|212752.1|35
1638565400000|2021-12-03 21:03:20|212917|212767|212921.1|212771.1|212935.6|212785.6|212901|212751|36
1638565410000|2021-12-03 21:03:30|212915.7|212765.7|212917.2|212767.2|212926|212776|212909.4|212759.4|30
1638565420000|2021-12-03 21:03:40|212917.9|212767.9|212918.2|212768.2|212929.6|212779.6|212900.1|212750.1|33
1638565430000|2021-12-03 21:03:50|212915.6|212765.6|212918.3|212768.3|212925.7|212775.7|212911.1|212761.1|38
1638565440000|2021-12-03 21:04:00|212912.9|212762.9|212848.1|212698.1|212919.1|212769.1|212819.9|212669.9|37
1638565450000|2021-12-03 21:04:10|212848.9|212698.9|212838.5|212688.5|212861.9|212711.9|212832.5|212682.5|37
1638565460000|2021-12-03 21:04:20|212864.6|212714.6|212841.7|212691.7|212866|212716|212815.8|212665.8|32
1638565470000|2021-12-03 21:04:30|212855.5|212705.5|212851.2|212701.2|212873.4|212723.4|212816|212666|32
1638565480000|2021-12-03 21:04:40|212863|212713|212859.1|212709.1|212863|212713|212809.1|212659.1|39
1638565490000|2021-12-03 21:04:50|212846.3|212696.3|212847.7|212697.7|212866.2|212716.2|212828.2|212678.2|31
1638565500000|2021-12-03 21:05:00|212847.9|212697.9|212855.5|212705.5|212871.1|212721.1|212835.2|212685.2|30
1638565510000|2021-12-03 21:05:10|212830.7|212680.7|212865.6|212715.6|212876|212726|212830.7|212680.7|28
1638565520000|2021-12-03 21:05:20|212866.3|212716.3|212880|212730|212880.2|212781.9|212801|212682|31
1638565530000|2021-12-03 21:05:30|212888.7|212738.7|212896.7|212746.7|212904.9|212754.9|212818.5|212668.5|32
1638565540000|2021-12-03 21:05:40|212893.5|212743.5|212895.5|212745.5|212924.9|212774.9|212873.5|212723.5|34
1638565550000|2021-12-03 21:05:50|212889.2|212739.2|212903.8|212753.8|212911|212761|212860.2|212710.2|35
1638565560000|2021-12-03 21:06:00|212904.9|212754.9|212921.2|212771.2|212934.8|212784.8|212893.3|212743.3|37
1638565570000|2021-12-03 21:06:10|212912.6|212762.6|212938.2|212788.2|212959.3|212809.3|212852.5|212702.5|37
1638565580000|2021-12-03 21:06:20|212944.1|212794.1|212995.3|212845.3|213001.9|212851.9|212932.3|212782.3|34
1638565590000|2021-12-03 21:06:30|212998.3|212848.3|212988|212838|213006|212856|212967|212817|29
1638565600000|2021-12-03 21:06:40|212985.1|212835.1|212968|212818|212994.4|212844.4|212940.5|212790.5|31
1638565610000|2021-12-03 21:06:50|212904|212854|212941.5|212791.5|212979.4|212854|212895.6|212791.5|25
1638565620000|2021-12-03 21:07:00|212943.5|212793.5|212940.5|212790.5|212968.8|212818.8|212918.9|212768.9|30
1638565630000|2021-12-03 21:07:10|212952.1|212802.1|212924.6|212774.6|212968.1|212818.1|212900.4|212750.4|30
1638565640000|2021-12-03 21:07:20|212938.7|212788.7|212949.5|212799.5|212952.7|212802.7|212933.5|212783.5|17
1638565650000|2021-12-03 21:07:30|212941.1|212791.1|212917.6|212767.6|212949.5|212799.5|212917.6|212767.6|11
1638565660000|2021-12-03 21:07:40|212947.1|212797.1|212916.1|212766.1|212948.3|212798.3|212912.8|212762.8|18
1638565670000|2021-12-03 21:07:50|212908.3|212758.3|212898.8|212748.8|212926|212776|212881.5|212731.5|19
1638565680000|2021-12-03 21:08:00|212874.8|212724.8|212906.7|212756.7|212906.7|212756.7|212874.8|212724.8|8
1638565690000|2021-12-03 21:08:10|212903.2|212753.2|212893.8|212743.8|212903.7|212753.7|212893.8|212743.8|10
1638565700000|2021-12-03 21:08:20|212897.2|212747.2|212880.5|212730.5|212897.2|212747.2|212880.5|212730.5|4
1638565710000|2021-12-03 21:08:30|212911|212761|212912.1|212762.1|212918.1|212768.1|212892.1|212742.1|12
1638565720000|2021-12-03 21:08:40|212904.1|212754.1|212880.4|212730.4|212904.1|212754.1|212880.4|212730.4|14
1638565730000|2021-12-03 21:08:50|212894.3|212744.3|212901.7|212751.7|212911.3|212761.3|212884|212734|11
1638565740000|2021-12-03 21:09:00|212922.9|212772.9|212894.1|212744.1|212922.9|212772.9|212894.1|212744.1|12
1638565750000|2021-12-03 21:09:10|212892.9|212742.9|212885.3|212735.3|212892.9|212742.9|212885.3|212735.3|3
1638565760000|2021-12-03 21:09:20|212881.2|212731.2|212895.4|212745.4|212899.1|212749.1|212881.2|212731.2|4
1638565770000|2021-12-03 21:09:30|212891.1|212741.1|212908.4|212758.4|212925.3|212775.3|212886.5|212736.5|7
1638565780000|2021-12-03 21:09:40|212902.6|212752.6|212904.3|212754.3|212915.9|212765.9|212901|212751|6
1638565790000|2021-12-03 21:09:50|212895.8|212745.8|212895.8|212745.8|212904.9|212754.9|212895.8|212745.8|3
1638565800000|2021-12-03 21:10:00|212901.7|212751.7|212903.8|212753.8|212917|212767|212901.7|212751.7|10
1638565810000|2021-12-03 21:10:10|212904.4|212754.4|212913.9|212763.9|212913.9|212763.9|212899.3|212749.3|4
1638565820000|2021-12-03 21:10:20|212922.2|212772.2|212903.9|212753.9|212922.2|212772.2|212903.2|212753.2|8
1638565830000|2021-12-03 21:10:30|212904|212754|212901.4|212751.4|212910.9|212760.9|212901.4|212751.4|5
1638565840000|2021-12-03 21:10:40|212896.3|212746.3|212899.8|212749.8|212916.7|212766.7|212896.3|212746.3|6
1638565850000|2021-12-03 21:10:50|212902.1|212752.1|212892.9|212742.9|212902.1|212752.1|212892.9|212742.9|5
1638565860000|2021-12-03 21:11:00|212894.1|212744.1|212906.1|212756.1|212913.9|212763.9|212893.3|212743.3|10
1638565870000|2021-12-03 21:11:10|212903.3|212753.3|212905.8|212755.8|212907.7|212757.7|212901.4|212751.4|10
1638565880000|2021-12-03 21:11:20|212903.4|212753.4|212900.2|212750.2|212907.7|212757.7|212898.6|212748.6|17
1638565890000|2021-12-03 21:11:30|212899.1|212749.1|212897.8|212747.8|212919.3|212769.3|212896.9|212746.9|25
1638565900000|2021-12-03 21:11:40|212911.2|212761.2|212908.5|212758.5|212927.6|212777.6|212898.4|212748.4|17
1638565910000|2021-12-03 21:11:50|212898.4|212748.4|212911.8|212761.8|212926.5|212776.5|212898.4|212748.4|9
1638565920000|2021-12-03 21:12:00|212912.9|212762.9|212919.1|212769.1|212921.5|212771.5|212899.7|212749.7|15
1638565930000|2021-12-03 21:12:10|212925.7|212775.7|212896.9|212746.9|212925.7|212775.7|212896.9|212746.9|16
1638565940000|2021-12-03 21:12:20|212898|212748|212909.4|212759.4|212927.5|212777.5|212885|212735|7
1638565950000|2021-12-03 21:12:30|212905.2|212755.2|212900.1|212750.1|212905.3|212755.3|212900|212750|5
1638565960000|2021-12-03 21:12:40|212902.6|212752.6|212878.8|212728.8|212902.6|212752.6|212835|212685|23
1638565970000|2021-12-03 21:12:50|212871.9|212721.9|212859.6|212709.6|212880.8|212730.8|212858.2|212708.2|18
1638565980000|2021-12-03 21:13:00|212856.7|212706.7|212870.1|212720.1|212882.3|212732.3|212852.4|212702.4|11
1638565990000|2021-12-03 21:13:10|212873.6|212723.6|212897.5|212747.5|212908.4|212758.4|212862|212712|18
1638566000000|2021-12-03 21:13:20|212900.5|212750.5|212907.1|212757.1|212928|212778|212889.3|212739.3|24
1638566010000|2021-12-03 21:13:30|212905.8|212755.8|212920.4|212770.4|212926.1|212776.1|212904.3|212754.3|18
1638566020000|2021-12-03 21:13:40|212921.7|212771.7|212950.4|212800.4|212967|212817|212913.8|212763.8|27
1638566030000|2021-12-03 21:13:50|212958.9|212808.9|212954.7|212804.7|212961.6|212811.6|212947.5|212797.5|25
1638566040000|2021-12-03 21:14:00|212953.8|212803.8|212950.7|212800.7|212962.3|212812.3|212948.1|212798.1|20
1638566050000|2021-12-03 21:14:10|212951.1|212801.1|212953.9|212803.9|212957.7|212807.7|212946.4|212796.4|21
1638566060000|2021-12-03 21:14:20|212954.3|212804.3|212948.8|212798.8|212955.3|212805.3|212948.8|212798.8|13
1638566070000|2021-12-03 21:14:30|212948.9|212798.9|212957.2|212807.2|212957.8|212807.8|212948.8|212798.8|10
1638566080000|2021-12-03 21:14:40|212964|212814|212955.6|212805.6|212966.8|212816.8|212954.7|212804.7|14
1638566090000|2021-12-03 21:14:50|212956.2|212806.2|212950.8|212800.8|212970|212820|212950.4|212800.4|28
1638566100000|2021-12-03 21:15:00|212961.8|212811.8|212957|212807|212971.2|212821.2|212942.1|212792.1|25
1638566110000|2021-12-03 21:15:10|212959|212809|212948.6|212798.6|212966.1|212816.1|212947.7|212797.7|31
1638566120000|2021-12-03 21:15:20|212951.3|212801.3|212946.6|212796.6|212953.9|212803.9|212941.7|212791.7|25
1638566130000|2021-12-03 21:15:30|212948.9|212798.9|212948.2|212798.2|212956.3|212806.3|212948.2|212798.2|21
1638566140000|2021-12-03 21:15:40|212950.2|212800.2|212941.9|212791.9|212951.6|212801.6|212940.3|212790.3|25
1638566150000|2021-12-03 21:15:50|212942|212792|212902.7|212752.7|212942.8|212792.8|212902.7|212752.7|28
1638566160000|2021-12-03 21:16:00|212909.3|212759.3|212926.9|212776.9|212926.9|212776.9|212891.6|212741.6|25
1638566170000|2021-12-03 21:16:10|212919.2|212769.2|212906|212756|212919.2|212769.2|212859.4|212709.4|29
1638566180000|2021-12-03 21:16:20|212917.2|212767.2|212881.2|212731.2|212917.2|212767.2|212857.8|212707.8|28
1638566190000|2021-12-03 21:16:30|212879.2|212729.2|212870.6|212720.6|212880.3|212730.3|212864.6|212714.6|24
1638566200000|2021-12-03 21:16:40|212868.3|212718.3|212837.4|212687.4|212881.4|212731.4|212830.7|212680.7|31
1638566210000|2021-12-03 21:16:50|212839.2|212689.2|212836.3|212686.3|212841.1|212691.1|212834.5|212684.5|25
1638566220000|2021-12-03 21:17:00|212836.4|212686.4|212836.3|212686.3|212844.4|212694.4|212833.3|212683.3|23
1638566230000|2021-12-03 21:17:10|212836.1|212686.1|212827.9|212677.9|212840.8|212690.8|212827.9|212677.9|15
1638566240000|2021-12-03 21:17:20|212831.9|212681.9|212860.7|212710.7|212881|212731|212823|212673|32
1638566250000|2021-12-03 21:17:30|212847.9|212697.9|212830.1|212680.1|212853.5|212703.5|212828.3|212678.3|32
1638566260000|2021-12-03 21:17:40|212834.1|212684.1|212792.7|212642.7|212835.2|212685.2|212785|212635|28
1638566270000|2021-12-03 21:17:50|212793|212643|212792.1|212642.1|212794.4|212644.4|212790.1|212640.1|25
1638566280000|2021-12-03 21:18:00|212790.8|212640.8|212792.3|212642.3|212796|212646|212790.3|212640.3|13
1638566290000|2021-12-03 21:18:10|212792.2|212642.2|212792.6|212642.6|212798|212648|212791.8|212641.8|10
1638566300000|2021-12-03 21:18:20|212798.3|212648.3|212791.6|212641.6|212798.7|212648.7|212791.6|212641.6|11
1638566310000|2021-12-03 21:18:30|212790.8|212640.8|212790.5|212640.5|212794.4|212644.4|212790.5|212640.5|5
1638566320000|2021-12-03 21:18:40|212796.8|212646.8|212793.8|212643.8|212796.8|212646.8|212791.5|212641.5|8
1638566330000|2021-12-03 21:18:50|212792|212642|212794.7|212644.7|212796.5|212646.5|212792|212642|7
1638566340000|2021-12-03 21:19:00|212792.6|212642.6|212794.3|212644.3|212797.3|212647.3|212789.2|212639.2|18
1638566350000|2021-12-03 21:19:10|212794.8|212644.8|212795.3|212645.3|212795.3|212645.3|212791.7|212641.7|8
1638566360000|2021-12-03 21:19:20|212793.8|212643.8|212795.4|212645.4|212795.4|212645.4|212791.8|212641.8|8
1638566370000|2021-12-03 21:19:30|212796.2|212646.2|212787|212637|212796.2|212646.2|212786.7|212636.7|9
1638566380000|2021-12-03 21:19:40|212786.4|212636.4|212794.9|212644.9|212796.1|212646.1|212786.4|212636.4|7
1638566390000|2021-12-03 21:19:50|212793.2|212643.2|212790|212640|212793.2|212643.2|212787.3|212637.3|7
1638566400000|2021-12-03 21:20:00|212790.4|212640.4|212787.9|212637.9|212790.6|212640.6|212787.9|212637.9|12
1638566410000|2021-12-03 21:20:10|212788.2|212638.2|212792.6|212642.6|212792.6|212642.6|212788.2|212638.2|8
1638566420000|2021-12-03 21:20:20|212795.5|212645.5|212793.1|212643.1|212795.5|212645.5|212793.1|212643.1|6
1638566430000|2021-12-03 21:20:30|212793.2|212643.2|212787.5|212637.5|212794.1|212644.1|212787.5|212637.5|10
1638566440000|2021-12-03 21:20:40|212786|212636|212761.6|212611.6|212795.5|212645.5|212761.6|212611.6|14
1638566450000|2021-12-03 21:20:50|212720|212670|212791.6|212641.6|212804|212670|212720|212610|32
1638566460000|2021-12-03 21:21:00|212791.8|212641.8|212788.3|212638.3|212799.8|212649.8|212785.8|212635.8|26
1638566470000|2021-12-03 21:21:10|212788.1|212638.1|212786|212636|212789|212639|212783.4|212633.4|29
1638566480000|2021-12-03 21:21:20|212784.6|212634.6|212794.6|212644.6|212794.6|212644.6|212784.6|212634.6|8
1638566490000|2021-12-03 21:21:30|212798.5|212648.5|212788.6|212638.6|212798.5|212648.5|212787.2|212637.2|12
1638566500000|2021-12-03 21:21:40|212788.3|212638.3|212779.5|212629.5|212788.5|212638.5|212779.5|212629.5|28
1638566510000|2021-12-03 21:21:50|212781.6|212631.6|212786.8|212636.8|212789.7|212639.7|212781.6|212631.6|24
1638566520000|2021-12-03 21:22:00|212785.4|212635.4|212785.7|212635.7|212790.1|212640.1|212784.2|212634.2|22
1638566530000|2021-12-03 21:22:10|212784.3|212634.3|212785.2|212635.2|212789.1|212639.1|212784.1|212634.1|17
1638566540000|2021-12-03 21:22:20|212785.4|212635.4|212784.3|212634.3|212788.6|212638.6|212784.3|212634.3|17
1638566550000|2021-12-03 21:22:30|212784.5|212634.5|212789.4|212639.4|212789.5|212639.5|212782.2|212632.2|12
1638566560000|2021-12-03 21:22:40|212789.6|212639.6|212787|212637|212800|212650|212782.2|212632.2|27
1638566570000|2021-12-03 21:22:50|212785.2|212635.2|212788.2|212638.2|212794.4|212644.4|212783.9|212633.9|30
1638566580000|2021-12-03 21:23:00|212787.5|212637.5|212790.1|212640.1|212796.1|212646.1|212785|212635|18
1638566590000|2021-12-03 21:23:10|212786.7|212636.7|212787.1|212637.1|212787.1|212637.1|212784.6|212634.6|8
1638566600000|2021-12-03 21:23:20|212787.5|212637.5|212791.7|212641.7|212796.9|212646.9|212786.7|212636.7|21
1638566610000|2021-12-03 21:23:30|212790.7|212640.7|212792.7|212642.7|212794.6|212644.6|212789.9|212639.9|18
1638566620000|2021-12-03 21:23:40|212790.4|212640.4|212791.2|212641.2|212792.8|212642.8|212789.4|212639.4|17
1638566630000|2021-12-03 21:23:50|212791|212641|212792.1|212642.1|212798.1|212648.1|212789.6|212639.6|16
1638566640000|2021-12-03 21:24:00|212792.3|212642.3|212788.7|212638.7|212792.3|212642.3|212788.7|212638.7|3
1638566650000|2021-12-03 21:24:10|212789.2|212639.2|212797.5|212647.5|212797.5|212647.5|212777.8|212627.8|22
1638566660000|2021-12-03 21:24:20|212787.1|212637.1|212788.1|212638.1|212794|212644|212784.2|212634.2|23
1638566670000|2021-12-03 21:24:30|212784.3|212634.3|212789.6|212639.6|212796.4|212646.4|212784.3|212634.3|21
1638566680000|2021-12-03 21:24:40|212787.8|212637.8|212785.5|212635.5|212790.9|212640.9|212785.5|212635.5|13
1638566690000|2021-12-03 21:24:50|212785.8|212635.8|212782.3|212632.3|212786.1|212636.1|212778.2|212628.2|22
1638566700000|2021-12-03 21:25:00|212783.2|212633.2|212793.3|212643.3|212795.7|212645.7|212783.2|212633.2|14
1638566710000|2021-12-03 21:25:10|212788.6|212638.6|212788.3|212638.3|212788.6|212638.6|212783.3|212633.3|17
1638566720000|2021-12-03 21:25:20|212786.6|212636.6|212791.2|212641.2|212792.9|212642.9|212786|212636|8
1638566730000|2021-12-03 21:25:30|212787.3|212637.3|212787|212637|212789.1|212639.1|212782.3|212632.3|7
1638566740000|2021-12-03 21:25:40|212785.3|212635.3|212783.7|212633.7|212785.8|212635.8|212783.7|212633.7|6
1638566750000|2021-12-03 21:25:50|212784.3|212634.3|212784.3|212634.3|212785.7|212635.7|212783.5|212633.5|12
1638566760000|2021-12-03 21:26:00|212784.6|212634.6|212781.4|212631.4|212784.6|212634.6|212777.4|212627.4|31
1638566770000|2021-12-03 21:26:10|212781.1|212631.1|212783.7|212633.7|212786.6|212636.6|212780.3|212630.3|26
1638566780000|2021-12-03 21:26:20|212785.4|212635.4|212782.1|212632.1|212787.6|212637.6|212780.9|212630.9|28
1638566790000|2021-12-03 21:26:30|212783.8|212633.8|212783.5|212633.5|212786.7|212636.7|212781.8|212631.8|22
1638566800000|2021-12-03 21:26:40|212782.1|212632.1|212787.6|212637.6|212787.6|212637.6|212782.1|212632.1|20
1638566810000|2021-12-03 21:26:50|212786.5|212636.5|212784.5|212634.5|212787.8|212637.8|212783.1|212633.1|20
1638566820000|2021-12-03 21:27:00|212783.1|212633.1|212782.6|212632.6|212785.6|212635.6|212781.5|212631.5|16
1638566830000|2021-12-03 21:27:10|212783.2|212633.2|212787.6|212637.6|212787.6|212637.6|212783.2|212633.2|19
1638566840000|2021-12-03 21:27:20|212785.7|212635.7|212783|212633|212787.8|212637.8|212780.7|212630.7|22
1638566850000|2021-12-03 21:27:30|212782.4|212632.4|212786.7|212636.7|212786.7|212636.7|212779.9|212629.9|19
1638566860000|2021-12-03 21:27:40|212784.4|212634.4|212786.9|212636.9|212800.6|212650.6|212784.3|212634.3|17
1638566870000|2021-12-03 21:27:50|212786|212636|212786.7|212636.7|212788.8|212638.8|212785.6|212635.6|18
1638566880000|2021-12-03 21:28:00|212788.5|212638.5|212797.8|212647.8|212798.2|212648.2|212781.3|212631.3|19
1638566890000|2021-12-03 21:28:10|212798.5|212648.5|212789.2|212639.2|212806.1|212656.1|212777.6|212627.6|14
1638566900000|2021-12-03 21:28:20|212794.7|212644.7|212784.7|212634.7|212801.5|212651.5|212784.7|212634.7|15
1638566910000|2021-12-03 21:28:30|212804.2|212654.2|212813.8|212663.8|212813.8|212663.8|212792|212642|13
1638566920000|2021-12-03 21:28:40|212813|212663|212795.4|212645.4|212813|212663|212795.4|212645.4|15
1638566930000|2021-12-03 21:28:50|212796.1|212646.1|212797.1|212647.1|212800.6|212650.6|212796.1|212646.1|10
1638566940000|2021-12-03 21:29:00|212753.3|212603.3|212760.8|212610.8|212760.8|212610.8|212732.7|212582.7|34
1638566950000|2021-12-03 21:29:10|212761.1|212611.1|212737.8|212587.8|212761.2|212611.2|212730.3|212580.3|25
1638566960000|2021-12-03 21:29:20|212743.4|212593.4|212755.5|212605.5|212757.8|212607.8|212743.4|212593.4|12
1638566970000|2021-12-03 21:29:30|212755.4|212605.4|212760.6|212610.6|212762.1|212612.1|212740.1|212590.1|24
1638566980000|2021-12-03 21:29:40|212761.5|212611.5|212756.1|212606.1|212762.4|212612.4|212739.9|212589.9|20
1638566990000|2021-12-03 21:29:50|212753.2|212603.2|212744.3|212594.3|212760.1|212610.1|212729.5|212579.5|9
1638567000000|2021-12-03 21:30:00|212744.2|212594.2|212754.9|212604.9|212767|212617|212718.9|212568.9|30
1638567010000|2021-12-03 21:30:10|212756.5|212606.5|212738|212588|212758.7|212608.7|212734.8|212584.8|20
1638567020000|2021-12-03 21:30:20|212757|212607|212741.3|212591.3|212757|212607|212738.5|212588.5|11
1638567030000|2021-12-03 21:30:30|212753.2|212603.2|212770.7|212620.7|212770.7|212620.7|212753.2|212603.2|9
1638567040000|2021-12-03 21:30:40|212759.5|212609.5|212744|212594|212759.5|212609.5|212744|212594|5
1638567050000|2021-12-03 21:30:50|212751.9|212601.9|212757.2|212607.2|212757.4|212607.4|212748.2|212598.2|5
1638567060000|2021-12-03 21:31:00|212757.4|212607.4|212762.5|212612.5|212762.5|212612.5|212740|212590|10
1638567070000|2021-12-03 21:31:10|212762|212612|212765.8|212615.8|212767.1|212617.1|212748|212598|13
1638567080000|2021-12-03 21:31:20|212784.1|212634.1|212767|212617|212784.1|212634.1|212764.3|212614.3|8
1638567090000|2021-12-03 21:31:30|212765.1|212615.1|212754.3|212604.3|212770.8|212620.8|212754.3|212604.3|9
1638567100000|2021-12-03 21:31:40|212755.7|212605.7|212766.8|212616.8|212766.8|212616.8|212755.7|212605.7|7
1638567110000|2021-12-03 21:31:50|212768|212618|212766.6|212616.6|212772.9|212622.9|212766.6|212616.6|4
1638567120000|2021-12-03 21:32:00|212762.4|212612.4|212771.7|212621.7|212786.6|212636.6|212758.6|212608.6|13
1638567130000|2021-12-03 21:32:10|212778.5|212628.5|212771.8|212621.8|212794.3|212644.3|212770|212620|11
1638567140000|2021-12-03 21:32:20|212770.2|212620.2|212767.2|212617.2|212771.7|212621.7|212757.1|212607.1|8
1638567150000|2021-12-03 21:32:30|212766.8|212616.8|212769.8|212619.8|212769.8|212619.8|212766.8|212616.8|4
1638567160000|2021-12-03 21:32:40|212770.3|212620.3|212754.5|212604.5|212770.3|212620.3|212753.2|212603.2|6
1638567170000|2021-12-03 21:32:50|212755.7|212605.7|212762.9|212612.9|212764.8|212614.8|212753.3|212603.3|8
1638567180000|2021-12-03 21:33:00|212765.2|212615.2|212764.8|212614.8|212780.8|212630.8|212754.9|212604.9|14
1638567190000|2021-12-03 21:33:10|212771.6|212621.6|212763.4|212613.4|212772.6|212622.6|212759.6|212609.6|12
1638567200000|2021-12-03 21:33:20|212764.3|212614.3|212767.4|212617.4|212769.4|212619.4|212764.3|212614.3|9
1638567210000|2021-12-03 21:33:30|212770.3|212620.3|212759.4|212609.4|212770.3|212620.3|212757.7|212607.7|18
1638567220000|2021-12-03 21:33:40|212759.6|212609.6|212756.4|212606.4|212762.3|212612.3|212756.1|212606.1|7
1638567230000|2021-12-03 21:33:50|212756.3|212606.3|212763.3|212613.3|212763.3|212613.3|212755.2|212605.2|6
1638567240000|2021-12-03 21:34:00|212762.5|212612.5|212757.5|212607.5|212769.3|212619.3|212754.6|212604.6|10
1638567250000|2021-12-03 21:34:10|212757.8|212607.8|212759.6|212609.6|212761.4|212611.4|212757.8|212607.8|3
1638567260000|2021-12-03 21:34:20|212764.2|212614.2|212755.9|212605.9|212764.2|212614.2|212755.9|212605.9|2
1638567270000|2021-12-03 21:34:30|212757.4|212607.4|212769.8|212619.8|212769.8|212619.8|212757.4|212607.4|8
1638567280000|2021-12-03 21:34:40|212769.9|212619.9|212755.3|212605.3|212769.9|212619.9|212755.3|212605.3|3
1638567290000|2021-12-03 21:34:50|212755.8|212605.8|212760|212610|212761.9|212611.9|212755.8|212605.8|5
1638567300000|2021-12-03 21:35:00|212759.4|212609.4|212762.7|212612.7|212762.7|212612.7|212757.5|212607.5|6
1638567310000|2021-12-03 21:35:10|212762.6|212612.6|212762.5|212612.5|212762.6|212612.6|212762.2|212612.2|5
1638567320000|2021-12-03 21:35:20|212759.5|212609.5|212786.3|212636.3|212795.8|212645.8|212759.5|212609.5|8
1638567330000|2021-12-03 21:35:30|212786.8|212636.8|212787.7|212637.7|212789.3|212639.3|212778.8|212628.8|10
1638567340000|2021-12-03 21:35:40|212787.3|212637.3|212811.1|212661.1|212811.1|212661.1|212778.8|212628.8|17
1638567350000|2021-12-03 21:35:50|212812|212662|212792|212642|212812.1|212662.1|212740.5|212590.5|13
1638567360000|2021-12-03 21:36:00|212778.5|212628.5|212781.9|212631.9|212790.9|212640.9|212740.5|212590.5|14
1638567370000|2021-12-03 21:36:10|212780.9|212630.9|212779.7|212629.7|212789.9|212639.9|212771.7|212621.7|14
1638567380000|2021-12-03 21:36:20|212779.9|212629.9|212794.6|212644.6|212815.5|212665.5|212779.9|212629.9|19
1638567390000|2021-12-03 21:36:30|212774|212624|212834|212684|212842.8|212692.8|212771|212621|28
1638567400000|2021-12-03 21:36:40|212851.2|212701.2|212835.9|212685.9|212851.4|212701.4|212820|212670|14
1638567410000|2021-12-03 21:36:50|212834.5|212684.5|212837.5|212687.5|212837.5|212687.5|212834.5|212684.5|7
1638567420000|2021-12-03 21:37:00|212835.6|212685.6|212834.5|212684.5|212837.5|212687.5|212833.5|212683.5|14
1638567430000|2021-12-03 21:37:10|212835.6|212685.6|212838.5|212688.5|212838.5|212688.5|212826.9|212676.9|7
1638567440000|2021-12-03 21:37:20|212838.1|212688.1|212857.1|212707.1|212860.1|212710.1|212832|212682|17
1638567450000|2021-12-03 21:37:30|212860.2|212710.2|212847.1|212697.1|212860.2|212710.2|212832.7|212682.7|7
1638567460000|2021-12-03 21:37:40|212850.8|212700.8|212842.7|212692.7|212862.9|212712.9|212841.4|212691.4|12
1638567470000|2021-12-03 21:37:50|212847.1|212697.1|212879.9|212729.9|212885.6|212735.6|212838.3|212688.3|14
1638567480000|2021-12-03 21:38:00|212872.8|212722.8|212881.3|212731.3|212890.7|212740.7|212864|212714|20
1638567490000|2021-12-03 21:38:10|212886.7|212736.7|212890.7|212740.7|212897.1|212747.1|212866.7|212716.7|9
1638567500000|2021-12-03 21:38:20|212890.3|212740.3|212891.3|212741.3|212895.2|212745.2|212874.2|212724.2|14
1638567510000|2021-12-03 21:38:30|212889.9|212739.9|212911|212761|212914.6|212764.6|212881.2|212731.2|16
1638567520000|2021-12-03 21:38:40|212900.5|212750.5|212889.9|212739.9|212911|212761|212889.9|212739.9|7
1638567530000|2021-12-03 21:38:50|212912|212762|212913.5|212763.5|212913.5|212763.5|212899|212749|10
1638567540000|2021-12-03 21:39:00|212915.5|212765.5|212933|212783|212953.1|212803.1|212910|212760|18
1638567550000|2021-12-03 21:39:10|212933.7|212783.7|212943.1|212793.1|212943.3|212793.3|212900.7|212750.7|14
1638567560000|2021-12-03 21:39:20|212940.5|212790.5|212940.6|212790.6|212940.6|212790.6|212940.5|212790.5|2
1638567570000|2021-12-03 21:39:30|212957|212807|212956.7|212806.7|212957.2|212807.2|212956.7|212806.7|3
1638567580000|2021-12-03 21:39:40|212956.6|212806.6|212953.3|212803.3|212958.6|212808.6|212953|212803|7
1638567590000|2021-12-03 21:39:50|212944|212794|212964.5|212814.5|212964.5|212814.5|212944|212794|18
1638567600000|2021-12-03 21:40:00|212963.6|212813.6|212960.9|212810.9|212963.6|212813.6|212948.7|212798.7|9
1638567610000|2021-12-03 21:40:10|212956.5|212806.5|212946.8|212796.8|212960.3|212810.3|212942.8|212792.8|8
1638567620000|2021-12-03 21:40:20|212950.9|212800.9|212964.5|212814.5|212964.5|212814.5|212950.9|212800.9|4
1638567630000|2021-12-03 21:40:30|212959|212809|212959|212809|212959|212809|212959|212809|1
1638567640000|2021-12-03 21:40:40|212956.6|212806.6|212962.4|212812.4|212963.8|212813.8|212944.8|212794.8|6
1638567650000|2021-12-03 21:40:50|212962.2|212812.2|212967|212817|212967|212817|212953.6|212803.6|17
1638567660000|2021-12-03 21:41:00|212971.7|212821.7|212957|212807|212980.5|212830.5|212948|212798|24
1638567670000|2021-12-03 21:41:10|212940.5|212790.5|212966.4|212816.4|212981.3|212831.3|212940.5|212790.5|12
1638567680000|2021-12-03 21:41:20|212966.3|212816.3|212995.7|212845.7|213000.5|212850.5|212941.1|212791.1|14
1638567690000|2021-12-03 21:41:30|213000|212850|212996.4|212846.4|213000|212850|212990.2|212840.2|4
1638567700000|2021-12-03 21:41:40|212994.8|212844.8|213000.5|212850.5|213001.6|212851.6|212994.8|212844.8|3
1638567710000|2021-12-03 21:41:50|213000|212850|213000|212850|213000|212850|213000|212850|1
1638567720000|2021-12-03 21:42:00|213019.7|212869.7|213003.9|212853.9|213019.7|212869.7|213003.9|212853.9|2
1638567730000|2021-12-03 21:42:10|213001.2|212851.2|213003.9|212853.9|213003.9|212853.9|213001.2|212851.2|4
1638567740000|2021-12-03 21:42:20|213012.9|212862.9|212989|212839|213012.9|212862.9|212984.6|212834.6|7
1638567750000|2021-12-03 21:42:30|212990.2|212840.2|212988.9|212838.9|212990.2|212840.2|212988.9|212838.9|3
1638567760000|2021-12-03 21:42:40|212990|212840|212997.8|212847.8|212998.2|212848.2|212990|212840|12
1638567770000|2021-12-03 21:42:50|212996.5|212846.5|212999.4|212849.4|213002.8|212852.8|212996.5|212846.5|3
1638567780000|2021-12-03 21:43:00|212999.1|212849.1|212999|212849|212999.1|212849.1|212999|212849|2
1638567790000|2021-12-03 21:43:10|212999.4|212849.4|212999|212849|213000.1|212850.1|212999|212849|3
1638567800000|2021-12-03 21:43:20|212975|212825|212974.8|212824.8|212975|212825|212974.6|212824.6|3
1638567810000|2021-12-03 21:43:30|212971.8|212821.8|212933.5|212783.5|212971.8|212821.8|212906.7|212756.7|9
1638567820000|2021-12-03 21:43:40|212911.5|212761.5|212934.6|212784.6|212934.6|212784.6|212911.5|212761.5|2
1638567830000|2021-12-03 21:43:50|212921.5|212771.5|212931.4|212781.4|212931.4|212781.4|212911|212761|5
1638567840000|2021-12-03 21:44:00|212933.3|212783.3|212940.6|212790.6|212957.8|212807.8|212927.7|212777.7|11
1638567850000|2021-12-03 21:44:10|212926.1|212776.1|212956.6|212806.6|212957.6|212807.6|212919.5|212769.5|13
1638567860000|2021-12-03 21:44:20|212936.5|212786.5|212957.8|212807.8|212960.7|212810.7|212936.5|212786.5|7
1638567870000|2021-12-03 21:44:30|212966|212816|212938.8|212788.8|212966|212816|212938.8|212788.8|6
1638567880000|2021-12-03 21:44:40|212939.1|212789.1|212935.5|212785.5|212949.9|212799.9|212924.8|212774.8|4
1638567890000|2021-12-03 21:44:50|212967.5|212817.5|212955|212805|212967.5|212817.5|212919.5|212769.5|11
1638567900000|2021-12-03 21:45:00|212932.5|212782.5|212918.2|212768.2|212945.1|212795.1|212908.8|212758.8|11
1638567910000|2021-12-03 21:45:10|212918.7|212768.7|212906.8|212756.8|212918.7|212768.7|212896.9|212746.9|5
1638567920000|2021-12-03 21:45:20|212911|212761|212907.5|212757.5|212911.5|212761.5|212899.4|212749.4|8
1638567930000|2021-12-03 21:45:30|212867.5|212717.5|212888.5|212738.5|212896.6|212746.6|212867.5|212717.5|15
1638567940000|2021-12-03 21:45:40|212889.5|212739.5|212887.2|212737.2|212889.5|212739.5|212854|212704|7
1638567950000|2021-12-03 21:45:50|212849|212699|212849.5|212699.5|212849.5|212699.5|212849|212699|2
1638567960000|2021-12-03 21:46:00|212886.5|212736.5|212888.9|212738.9|212888.9|212738.9|212886.5|212736.5|4
1638567970000|2021-12-03 21:46:10|212887.9|212737.9|212886.7|212736.7|212887.9|212737.9|212860.7|212710.7|5
1638567980000|2021-12-03 21:46:20|212887.7|212737.7|212886.5|212736.5|212888.3|212738.3|212886.2|212736.2|8
1638568020000|2021-12-03 21:47:00|212887.4|212737.4|212888.5|212738.5|212888.5|212738.5|212887.4|212737.4|2
1638568030000|2021-12-03 21:47:10|212887.4|212737.4|212879.7|212729.7|212887.4|212737.4|212879.7|212729.7|3
1638568040000|2021-12-03 21:47:20|212884.6|212734.6|212879.3|212729.3|212886.5|212736.5|212879.3|212729.3|7
1638568050000|2021-12-03 21:47:30|212879.7|212729.7|212951|212801|212951|212801|212856|212706|5
1638568060000|2021-12-03 21:47:40|212950|212800|212950.8|212800.8|212955|212805|212925|212775|6
1638568070000|2021-12-03 21:47:50|212948.4|212798.4|212954.8|212804.8|212955.4|212805.4|212948.4|212798.4|9
1638568080000|2021-12-03 21:48:00|212955.5|212805.5|212966.6|212816.6|212967.5|212817.5|212925.5|212775.5|7
1638568090000|2021-12-03 21:48:10|212921|212771|212921|212771|212921|212771|212921|212771|1
1638568100000|2021-12-03 21:48:20|212966.5|212816.5|212966.5|212816.5|212966.5|212816.5|212966.5|212816.5|1
1638568110000|2021-12-03 21:48:30|212947.4|212797.4|212947.4|212797.4|212947.4|212797.4|212947.4|212797.4|1
1638568130000|2021-12-03 21:48:50|212918|212768|212952.7|212802.7|212956.2|212806.2|212918|212768|9
1638568140000|2021-12-03 21:49:00|212956.2|212806.2|212882|212732|212956.2|212806.2|212851.4|212701.4|19
1638568150000|2021-12-03 21:49:10|212881.5|212731.5|212839.6|212689.6|212882.8|212732.8|212839.6|212689.6|14
1638568160000|2021-12-03 21:49:20|212840|212690|212802.5|212652.5|212840|212690|212797.6|212647.6|16
1638568180000|2021-12-03 21:49:40|212790|212640|212748.5|212598.5|212805.8|212655.8|212748.5|212598.5|16
1638568190000|2021-12-03 21:49:50|212764|212614|212758.5|212608.5|212764|212614|212709.2|212559.2|4
1638568200000|2021-12-03 21:50:00|212750.1|212600.1|212755.5|212605.5|212768.7|212618.7|212721.9|212571.9|12
1638568210000|2021-12-03 21:50:10|212750|212600|212755.6|212605.6|212755.6|212605.6|212750|212600|6
1638568220000|2021-12-03 21:50:20|212755.5|212605.5|212750|212600|212755.6|212605.6|212740|212590|8
1638568230000|2021-12-03 21:50:30|212754|212604|212755.5|212605.5|212755.5|212605.5|212744.2|212594.2|8
1638568240000|2021-12-03 21:50:40|212755.9|212605.9|212746|212596|212755.9|212605.9|212743|212593|7
1638568250000|2021-12-03 21:50:50|212745.7|212595.7|212757.9|212607.9|212757.9|212607.9|212745.7|212595.7|5
1638568260000|2021-12-03 21:51:00|212759.9|212609.9|212759.1|212609.1|212786.8|212636.8|212757|212607|10
1638568270000|2021-12-03 21:51:10|212766|212616|212756.5|212606.5|212767.6|212617.6|212744.3|212594.3|11
1638568280000|2021-12-03 21:51:20|212835.5|212538.5|212794.2|212644.2|212835.5|212644.5|212756.6|212538.5|14
1638568290000|2021-12-03 21:51:30|212794.4|212644.4|212803.5|212653.5|212803.5|212653.5|212755.5|212605.5|8
1638568300000|2021-12-03 21:51:40|212808.2|212658.2|212745.8|212595.8|212808.2|212658.2|212745.8|212595.8|10
1638568310000|2021-12-03 21:51:50|212745.9|212595.9|212755.5|212605.5|212755.7|212605.7|212739.9|212589.9|9
1638568320000|2021-12-03 21:52:00|212754.9|212604.9|212748.2|212598.2|212756.6|212606.6|212748.2|212598.2|4
1638568330000|2021-12-03 21:52:10|212781|212484|212743.4|212593.4|212781|212593.4|212731.8|212484|4
1638568340000|2021-12-03 21:52:20|212752.3|212602.3|212765.5|212615.5|212765.5|212615.5|212746|212596|7
1638568350000|2021-12-03 21:52:30|212752|212602|212753.9|212603.9|212753.9|212603.9|212752|212602|2
1638568360000|2021-12-03 21:52:40|212752.9|212602.9|212756.5|212606.5|212756.6|212606.6|212752.9|212602.9|3
1638568370000|2021-12-03 21:52:50|212757|212607|212756.1|212606.1|212757.5|212607.5|212756.1|212606.1|3
1638568380000|2021-12-03 21:53:00|212749.8|212599.8|212756.4|212606.4|212756.4|212606.4|212749.7|212599.7|7
1638568390000|2021-12-03 21:53:10|212756.6|212606.6|212752.3|212602.3|212756.6|212606.6|212747.6|212597.6|4
1638568400000|2021-12-03 21:53:20|212738.7|212588.7|212753.9|212603.9|212824.1|212606.6|212738.7|212527.1|8
1638568410000|2021-12-03 21:53:30|212753.7|212603.7|212748|212598|212757|212607|212748|212598|7
1638568420000|2021-12-03 21:53:40|212756.9|212606.9|212828|212531|212828|212607|212756.9|212531|3
1638568430000|2021-12-03 21:53:50|212746|212596|212757.8|212607.8|212766.2|212616.2|212744.3|212594.3|7
1638568440000|2021-12-03 21:54:00|212760|212610|212762.5|212612.5|212767.4|212617.4|212757.9|212607.9|8
1638568450000|2021-12-03 21:54:10|212761.7|212611.7|212757.7|212607.7|212880.1|212613.8|212757.7|212545|7
1638568460000|2021-12-03 21:54:20|212878|212581|212794.5|212644.5|212956|212660.3|212756|212581|17
1638568470000|2021-12-03 21:54:30|212810.1|212660.1|212783.9|212633.9|212954|212660.1|212780.1|212630.1|22
1638568480000|2021-12-03 21:54:40|212781.7|212631.7|212777.2|212627.2|212871.8|212642.8|212767.3|212576.2|26
1638568490000|2021-12-03 21:54:50|212775|212625|212786.2|212636.2|212791.4|212641.4|212765|212615|19
1638568500000|2021-12-03 21:55:00|212788.4|212638.4|212784.6|212634.6|212791.4|212641.4|212772.2|212622.2|21
1638568510000|2021-12-03 21:55:10|212783.7|212633.7|212789.3|212639.3|212805.3|212655.3|212783.6|212633.6|12
1638568520000|2021-12-03 21:55:20|212790.7|212640.7|212783.4|212633.4|212790.7|212640.7|212783.3|212633.3|12
1638568530000|2021-12-03 21:55:30|212783.3|212633.3|212777.6|212627.6|212787.6|212637.6|212776.7|212626.7|16
1638568540000|2021-12-03 21:55:40|212772.6|212622.6|212772.9|212622.9|212799.1|212649.1|212765.1|212615.1|8
1638568550000|2021-12-03 21:55:50|212773.2|212623.2|212775|212625|212780.3|212630.3|212773|212623|17
1638568560000|2021-12-03 21:56:00|212779.8|212629.8|212782.5|212632.5|212799.9|212649.9|212776.2|212626.2|10
1638568570000|2021-12-03 21:56:10|212777.7|212627.7|212775.5|212625.5|212777.7|212627.7|212775.5|212625.5|3
1638568580000|2021-12-03 21:56:20|212777.1|212627.1|212773.3|212623.3|212777.1|212627.1|212773.3|212623.3|5
1638568590000|2021-12-03 21:56:30|212776|212626|212782.2|212632.2|212782.2|212632.2|212773.4|212623.4|11
1638568600000|2021-12-03 21:56:40|212783.5|212633.5|212777.8|212627.8|212783.5|212633.5|212777.8|212627.8|9
1638568610000|2021-12-03 21:56:50|212778.8|212628.8|212792.4|212642.4|212792.7|212642.7|212777.7|212627.7|7
1638568620000|2021-12-03 21:57:00|212784.9|212634.9|212782.8|212632.8|212785.3|212635.3|212777.9|212627.9|10
1638568630000|2021-12-03 21:57:10|212782|212632|212783.5|212633.5|212783.5|212633.5|212781.9|212631.9|5
1638568640000|2021-12-03 21:57:20|212782.4|212632.4|212782.3|212632.3|212783.6|212633.6|212782.3|212632.3|6
1638568650000|2021-12-03 21:57:30|212785.4|212635.4|212795|212498|212811.1|212635.4|212704.3|212407.3|25
1638568660000|2021-12-03 21:57:40|212799.5|212502.5|212742.3|212592.3|212813.3|212592.3|212720.9|212423.9|35
1638568670000|2021-12-03 21:57:50|212815.8|212518.8|212796.1|212499.1|213027.5|212730.5|212739.4|212466.1|29
1638568680000|2021-12-03 21:58:00|212801.4|212504.4|212813.2|212516.2|212813.7|212516.7|212800.1|212503.1|26
1638568690000|2021-12-03 21:58:10|212815.1|212518.1|212838.2|212541.2|212842.2|212545.2|212811|212514|21
1638568700000|2021-12-03 21:58:20|212838.7|212541.7|212814.7|212517.7|212838.7|212541.7|212812.4|212515.4|15
1638568710000|2021-12-03 21:58:30|212812.6|212515.6|212812.9|212515.9|212814.5|212517.5|212805.5|212508.5|10
1638568720000|2021-12-03 21:58:40|212791.9|212494.9|212789.2|212515.5|212811.1|212515.5|212789.2|212494.9|14
1638568730000|2021-12-03 21:58:50|212727.4|212577.4|212700.7|212550.7|212795.6|212579.2|212695.2|212461.5|15
1638738000000|2021-12-05 21:00:00|213020.5|212683.5|213020.5|212683.5|213020.5|212683.5|213020.5|212683.5|1
1638741600000|2021-12-05 22:00:00|213147.4|212805.4|213147.4|212805.4|213147.4|212805.4|213147.4|212805.4|1
1638741620000|2021-12-05 22:00:20|213086.2|212744.2|213086.2|212744.2|213086.2|212744.2|213086.2|212744.2|1
1638741640000|2021-12-05 22:00:40|213146|212804|213146|212804|213146|212804|213146|212804|1
1638741650000|2021-12-05 22:00:50|213098.2|212756.2|213098.2|212756.2|213098.2|212756.2|213098.2|212756.2|1
1638741670000|2021-12-05 22:01:10|213078.2|212776.2|213132.3|212835.3|213132.3|212835.3|213078.2|212776.2|3
1638741680000|2021-12-05 22:01:20|213094.8|212797.8|213094.8|212797.8|213094.8|212797.8|213094.8|212797.8|1
1638741690000|2021-12-05 22:01:30|213098.3|212801.3|213098.3|212801.3|213098.3|212801.3|213098.3|212801.3|1
1638741700000|2021-12-05 22:01:40|213063.7|212766.7|213063.7|212766.7|213063.7|212766.7|213063.7|212766.7|1
1638741710000|2021-12-05 22:01:50|213120|212823|213120|212823|213120|212823|213120|212823|1
1638741720000|2021-12-05 22:02:00|213111.5|212814.5|213093.7|212796.7|213111.5|212814.5|213093.7|212796.7|2
1638741730000|2021-12-05 22:02:10|213111.5|212814.5|213111.5|212814.5|213111.5|212814.5|213111.5|212814.5|1
1638741750000|2021-12-05 22:02:30|213075.7|212778.7|213105.1|212808.1|213105.1|212808.1|213075.7|212778.7|2
1638741760000|2021-12-05 22:02:40|213116.9|212819.9|213103.6|212806.6|213116.9|212819.9|213103.6|212806.6|2
1638741780000|2021-12-05 22:03:00|213083.6|212786.6|213083.6|212786.6|213083.6|212786.6|213083.6|212786.6|1
1638741790000|2021-12-05 22:03:10|213144.3|212847.3|213122.6|212825.6|213144.3|212847.3|213122.6|212825.6|2
1638741800000|2021-12-05 22:03:20|213075.7|212778.7|213075.7|212778.7|213075.7|212778.7|213075.7|212778.7|1
1638741810000|2021-12-05 22:03:30|213116.9|212819.9|213123.5|212826.5|213123.5|212826.5|213116.9|212819.9|2
1638741830000|2021-12-05 22:03:50|213093.7|212796.7|213111.5|212814.5|213111.5|212814.5|213093.7|212796.7|2
1638741840000|2021-12-05 22:04:00|213120|212823|213120|212823|213120|212823|213120|212823|1
1638741860000|2021-12-05 22:04:20|213063.7|212766.7|213114|212817|213115|212818|213063.7|212766.7|4
1638741870000|2021-12-05 22:04:30|213119.9|212822.9|213119.9|212822.9|213119.9|212822.9|213119.9|212822.9|1
1638741880000|2021-12-05 22:04:40|213099.4|212802.4|213095.4|212798.4|213099.4|212802.4|213095.4|212798.4|2
1638741900000|2021-12-05 22:05:00|213063.7|212766.7|213063.7|212766.7|213063.7|212766.7|213063.7|212766.7|1
1638741960000|2021-12-05 22:06:00|213089.4|212792.4|213089.4|212792.4|213089.4|212792.4|213089.4|212792.4|1
1638742000000|2021-12-05 22:06:40|213063.7|212766.7|213063.7|212766.7|213063.7|212766.7|213063.7|212766.7|1
1638742030000|2021-12-05 22:07:10|213121.1|212824.1|213071.9|212774.9|213121.1|212824.1|213071.9|212774.9|2
1638742050000|2021-12-05 22:07:30|213063.7|212766.7|213063.7|212766.7|213063.7|212766.7|213063.7|212766.7|1
1638742070000|2021-12-05 22:07:50|213105.1|212808.1|213105.1|212808.1|213105.1|212808.1|213105.1|212808.1|1
1638742290000|2021-12-05 22:11:30|213078.5|212781.5|213078.5|212781.5|213078.5|212781.5|213078.5|212781.5|1
1638745210000|2021-12-05 23:00:10|212890.5|212593.5|213075.7|212778.7|213075.7|212778.7|212890.5|212593.5|9
1638745220000|2021-12-05 23:00:20|213077.5|212780.5|212876.8|212579.8|213077.5|212780.5|212848.9|212551.9|29
1638745230000|2021-12-05 23:00:30|212876.7|212579.7|212854|212557|212912.1|212615.1|212854|212557|31
1638745240000|2021-12-05 23:00:40|212853.9|212556.9|212859.3|212562.3|212894.5|212597.5|212826.4|212529.4|26
1638745250000|2021-12-05 23:00:50|212864.6|212567.6|212916.5|212619.5|212958.8|212661.8|212796.3|212499.3|34
1638745260000|2021-12-05 23:01:00|212977.8|212680.8|212997.2|212700.2|213072.5|212775.5|212919.6|212622.6|35
1638745270000|2021-12-05 23:01:10|213005.3|212708.3|212955.8|212658.8|213051.5|212754.5|212944.5|212647.5|33
1638745280000|2021-12-05 23:01:20|212951.2|212654.2|212923.1|212626.1|212985.1|212688.1|212923.1|212626.1|28
1638745290000|2021-12-05 23:01:30|212962.7|212665.7|212947.4|212650.4|212986|212689|212942.4|212645.4|24
1638745300000|2021-12-05 23:01:40|212951.5|212654.5|212959.9|212662.9|212979.7|212682.7|212904.1|212607.1|22
1638745310000|2021-12-05 23:01:50|212973.2|212676.2|212949.2|212652.2|212983.8|212686.8|212924|212627|30
1638745320000|2021-12-05 23:02:00|212953|212656|212934.7|212637.7|212984.5|212687.5|212929.2|212632.2|22
1638745330000|2021-12-05 23:02:10|212934.9|212637.9|212974|212677|212992.6|212695.6|212934.6|212637.6|31
1638745340000|2021-12-05 23:02:20|212967.1|212670.1|212959.1|212662.1|212984.7|212687.7|212956.4|212659.4|20
1638745350000|2021-12-05 23:02:30|212954.6|212657.6|212950|212653|212958.7|212661.7|212937.5|212640.5|14
1638745360000|2021-12-05 23:02:40|212941.7|212644.7|212934.7|212637.7|213093.1|212796.1|212934.7|212637.7|11
1638745370000|2021-12-05 23:02:50|212936.7|212639.7|212881.5|212584.5|212957.5|212660.5|212833|212536|17
1638745380000|2021-12-05 23:03:00|212877.5|212580.5|212789.4|212492.4|212926.7|212629.7|212780.2|212483.2|24
1638745390000|2021-12-05 23:03:10|212791.3|212494.3|212765.6|212468.6|212812.9|212515.9|212750.4|212453.4|24
1638745400000|2021-12-05 23:03:20|212764.9|212467.9|212705.2|212408.2|212765.4|212468.4|212702.5|212405.5|27
1638745410000|2021-12-05 23:03:30|212706.2|212409.2|212716.6|212419.6|212719.2|212422.2|212705.1|212408.1|19
1638745420000|2021-12-05 23:03:40|212715.8|212418.8|212652.7|212355.7|212721.2|212469.1|212612.5|212327.4|36
1638745430000|2021-12-05 23:03:50|212655.3|212358.3|212657.5|212360.5|212660|212363|212641.7|212344.7|29
1638745440000|2021-12-05 23:04:00|212643.8|212346.8|212644.9|212380.9|212655.1|212435.1|212585.1|212312.9|33
1638745450000|2021-12-05 23:04:10|212646.3|212380.7|212646.4|212349.4|212666.5|212384.5|212640.9|212345.7|22
1638745460000|2021-12-05 23:04:20|212654|212357|212627|212346.9|212671.5|212374.5|212627|212336.8|29
1638745470000|2021-12-05 23:04:30|212629.4|212345.6|212596.6|212446.6|212633|212446.6|212565.3|212342.1|31
1638745480000|2021-12-05 23:04:40|212597.3|212447.3|212611.3|212461.3|212722.9|212465.8|212597.3|212397.5|21
1638745490000|2021-12-05 23:04:50|212669.3|212410.8|212627.3|212477.3|212682|212483.9|212611.4|212360.6|26
1638745500000|2021-12-05 23:05:00|212631.8|212481.8|212666.8|212412|212683.8|212481.8|212613.2|212411|28
1638745510000|2021-12-05 23:05:10|212670.9|212408.4|212648.8|212383.8|212685.1|212471.9|212614.2|212383.8|24
1638745520000|2021-12-05 23:05:20|212643.8|212379.9|212611.5|212461.5|212689.5|212463.1|212579.7|212375.9|27
1638745530000|2021-12-05 23:05:30|212607.4|212457.4|212583.8|212433.8|212683.5|212462.1|212583.8|212386.5|26
1638745540000|2021-12-05 23:05:40|212580.7|212430.7|212612.6|212462.6|212673.5|212466.3|212580.7|212399.6|24
1638745550000|2021-12-05 23:05:50|212611.8|212461.8|212573.5|212423.5|212655.2|212465.8|212573.5|212357|24
1638745560000|2021-12-05 23:06:00|212566.6|212416.6|212637.6|212353.4|212637.6|212432.4|212566.6|212351.8|21
1638745570000|2021-12-05 23:06:10|212633|212344.7|212572.4|212422.4|212633|212422.4|212564.3|212344.7|18
1638745580000|2021-12-05 23:06:20|212572.1|212422.1|212570.2|212420.2|212624.3|212423.7|212568.5|212360.1|20
1638745590000|2021-12-05 23:06:30|212570.5|212420.5|212623.3|212358.3|212626.8|212423.7|212566.9|212356.3|21
1638745600000|2021-12-05 23:06:40|212621.5|212359.2|212569.7|212419.7|212644.7|212426.7|212564.4|212350.8|27
1638745610000|2021-12-05 23:06:50|212636.8|212373|212565.4|212415.4|212648|212432.2|212560.5|212345.5|27
1638745620000|2021-12-05 23:07:00|212564.5|212414.5|212421|212271|212614|212417.2|212414.3|212213.7|35
1638745630000|2021-12-05 23:07:10|212472.3|212216.2|212385.6|212235.6|212472.3|212275.1|212381.3|212162.5|31
1638745640000|2021-12-05 23:07:20|212385.5|212235.5|212409.4|212151.2|212409.4|212239|212346.9|212151.2|23
1638745650000|2021-12-05 23:07:30|212343.9|212193.9|212350.7|212200.7|212403.5|212205.1|212342.5|212134.2|29
1638745660000|2021-12-05 23:07:40|212349.6|212199.6|212351.2|212201.2|212406.3|212201.3|212345.2|212142.8|16
1638745670000|2021-12-05 23:07:50|212351.9|212201.9|212314.8|212164.8|212394.6|212202.1|212298.9|212092|21
1638745680000|2021-12-05 23:08:00|212363.7|212107.5|212274.6|212124.6|212371.1|212167.8|212271.3|212042.7|28
1638745690000|2021-12-05 23:08:10|212279|212129|212299.7|212149.7|212359.1|212151.1|212279|212087.7|26
1638745700000|2021-12-05 23:08:20|212300.1|212150.1|212316|212166|212356.1|212167.1|212297.7|212095.7|20
1638745710000|2021-12-05 23:08:30|212314.7|212164.7|212287.8|212137.8|212339.6|212169.4|212274.9|212087|26
1638745720000|2021-12-05 23:08:40|212287.1|212137.1|212273.8|212123.8|212336.6|212137.1|212272.4|212083.5|24
1638745730000|2021-12-05 23:08:50|212275.6|212125.6|212270.4|212120.4|212278|212128|212268|212118|23
1638745740000|2021-12-05 23:09:00|212267.9|212117.9|212268.6|212118.6|212278.6|212128.6|212265.8|212115.8|24
1638745750000|2021-12-05 23:09:10|212270|212120|212274.2|212124.2|212326.4|212128.1|212267.9|212071.1|25
1638745760000|2021-12-05 23:09:20|212274.9|212124.9|212279.4|212129.4|212281.7|212131.7|212274.9|212124.9|24
1638745770000|2021-12-05 23:09:30|212280.1|212130.1|212267|212117|212322.5|212130.1|212265.4|212070.3|21
1638745780000|2021-12-05 23:09:40|212266.8|212116.8|212266.2|212116.2|212266.8|212116.8|212256.6|212106.6|12
1638745790000|2021-12-05 23:09:50|212268.5|212118.5|212275.3|212125.3|212275.3|212125.3|212268.3|212118.3|12
1638745800000|2021-12-05 23:10:00|212276.9|212126.9|212259.5|212109.5|212345|212129.1|212253.9|212062.7|17
1638745810000|2021-12-05 23:10:10|212325.3|212047|212251.5|212101.5|212330.1|212120.6|212251.5|212047|17
1638745820000|2021-12-05 23:10:20|212277.2|212127.2|212282.5|212132.5|212336.5|212134.1|212277.2|212071.3|22
1638745830000|2021-12-05 23:10:30|212283.4|212133.4|212283.4|212133.4|212286.4|212136.4|212280.3|212130.3|12
1638745840000|2021-12-05 23:10:40|212281.2|212131.2|212280.4|212130.4|212285.9|212135.9|212280.4|212130.4|14
1638745850000|2021-12-05 23:10:50|212279.4|212129.4|212276.2|212126.2|212286.4|212136.4|212276.2|212126.2|10
1638745860000|2021-12-05 23:11:00|212276.7|212126.7|212273.9|212123.9|212276.7|212126.7|212267.8|212117.8|14
1638745870000|2021-12-05 23:11:10|212273.5|212123.5|212263.8|212113.8|212338.5|212124.1|212262.7|212062.5|21
1638745880000|2021-12-05 23:11:20|212263.4|212113.4|212234.2|212084.2|212315.8|212113.5|212230.7|212018.8|21
1638745890000|2021-12-05 23:11:30|212235.2|212085.2|212248.2|212098.2|212254.5|212104.5|212235.2|212085.2|23
1638745900000|2021-12-05 23:11:40|212249.3|212099.3|212248.7|212098.7|212256.7|212106.7|212248.7|212098.7|16
1638745910000|2021-12-05 23:11:50|212250.6|212100.6|212266.9|212116.9|212272|212122|212244.4|212094.4|24
1638745920000|2021-12-05 23:12:00|212273.7|212123.7|212249.7|212099.7|212322.6|212123.7|212228.2|212037.2|20
1638745930000|2021-12-05 23:12:10|212250.4|212100.4|212250.5|212100.5|212250.6|212100.6|212248.1|212098.1|7
1638745940000|2021-12-05 23:12:20|212247.1|212097.1|212250.7|212100.7|212250.7|212100.7|212245.8|212095.8|7
1638745950000|2021-12-05 23:12:30|212250.9|212100.9|212250.7|212100.7|212251.1|212101.1|212247.3|212097.3|9
1638745960000|2021-12-05 23:12:40|212252.8|212102.8|212249.5|212099.5|212255|212105|212247.7|212097.7|13
1638745970000|2021-12-05 23:12:50|212250.3|212100.3|212252.4|212102.4|212257.5|212107.5|212250.3|212100.3|8
1638745980000|2021-12-05 23:13:00|212254.3|212104.3|212299.8|212043.1|212299.8|212104.3|212246.6|212043.1|13
1638745990000|2021-12-05 23:13:10|212300.4|212043.5|212266.8|212116.8|212355.2|212116.8|212247.9|212043.5|18
1638746000000|2021-12-05 23:13:20|212258|212108|212268|212118|212329.8|212129.3|212256|212077.9|21
1638746010000|2021-12-05 23:13:30|212268.8|212118.8|212262.5|212112.5|212271.9|212121.9|212262.5|212112.5|17
1638746020000|2021-12-05 23:13:40|212261.5|212111.5|212250.7|212100.7|212261.5|212111.5|212250.7|212100.7|9
1638746030000|2021-12-05 23:13:50|212251|212101|212245.4|212095.4|212254.6|212104.6|212244|212094|11
1638746040000|2021-12-05 23:14:00|212243.5|212093.5|212246.6|212096.6|212252.4|212102.4|212238|212088|18
1638746050000|2021-12-05 23:14:10|212245.6|212095.6|212267.4|212117.4|212318.7|212123.6|212245.6|212058.6|26
1638746060000|2021-12-05 23:14:20|212270.6|212120.6|212275.2|212125.2|212275.2|212125.2|212263.9|212113.9|16
1638746070000|2021-12-05 23:14:30|212276.8|212126.8|212278.8|212128.8|212283.2|212133.2|212276.8|212126.8|11
1638746080000|2021-12-05 23:14:40|212276.2|212126.2|212298.2|212148.2|212309.7|212159.7|212276.2|212126.2|22
1638746090000|2021-12-05 23:14:50|212298.7|212148.7|212294.4|212144.4|212304.1|212154.1|212294.4|212144.4|20
1638746100000|2021-12-05 23:15:00|212292.1|212142.1|212306.9|212156.9|212310|212160|212273.7|212123.7|22
1638746110000|2021-12-05 23:15:10|212305.8|212155.8|212302.6|212152.6|212317.6|212167.6|212300.7|212150.7|17
1638746120000|2021-12-05 23:15:20|212300|212150|212306.2|212156.2|212313.8|212163.8|212299.8|212149.8|12
1638746130000|2021-12-05 23:15:30|212303.8|212153.8|212308.8|212158.8|212312.5|212162.5|212299|212149|8
1638746140000|2021-12-05 23:15:40|212303.6|212153.6|212304.7|212154.7|212312.9|212162.9|212302.6|212152.6|12
1638746150000|2021-12-05 23:15:50|212302.2|212152.2|212330.4|212069.9|212330.4|212153.6|212253.4|212069.9|15
1638746160000|2021-12-05 23:16:00|212336.7|212073.1|212258.2|212108.2|212344.1|212144.7|212258.2|212069.1|16
1638746170000|2021-12-05 23:16:10|212258.1|212108.1|212262.4|212112.4|212269.6|212119.6|212258.1|212108.1|18
1638746180000|2021-12-05 23:16:20|212261|212111|212263.3|212113.3|212269.9|212119.9|212261|212111|19
1638746190000|2021-12-05 23:16:30|212262|212112|212260.4|212110.4|212335|212119.4|212248.4|212040.6|18
1638746200000|2021-12-05 23:16:40|212250.8|212100.8|212266|212116|212335|212123.4|212235.5|212040.6|22
1638746210000|2021-12-05 23:16:50|212259.1|212109.1|212262.4|212112.4|212272.9|212122.9|212259.1|212109.1|16
1638746220000|2021-12-05 23:17:00|212262.1|212112.1|212307.6|212157.6|212310.8|212160.8|212262.1|212112.1|19
1638746230000|2021-12-05 23:17:10|212308.2|212158.2|212432.8|212282.8|212432.8|212282.8|212306.6|212156.6|25
1638746240000|2021-12-05 23:17:20|212429.9|212279.9|212427.4|212277.4|212432.1|212282.1|212426.7|212276.7|23
1638746250000|2021-12-05 23:17:30|212435.2|212285.2|212501.8|212351.8|212502.2|212352.2|212432.3|212282.3|30
1638746260000|2021-12-05 23:17:40|212502.8|212352.8|212516|212366|212572.3|212378.5|212502.6|212313.3|28
1638746270000|2021-12-05 23:17:50|212514.5|212364.5|212504.8|212354.8|212520.6|212370.6|212500.8|212350.8|25
1638746280000|2021-12-05 23:18:00|212511.1|212361.1|212499.4|212349.4|212511.3|212361.3|212493.7|212343.7|27
1638746290000|2021-12-05 23:18:10|212496.5|212346.5|212498.5|212348.5|212501|212351|212493.4|212343.4|13
1638746300000|2021-12-05 23:18:20|212498.7|212348.7|212482.8|212332.8|212498.7|212348.7|212482.7|212332.7|9
1638746310000|2021-12-05 23:18:30|212481.3|212331.3|212502.4|212352.4|212504.8|212354.8|212481.2|212331.2|16
1638746320000|2021-12-05 23:18:40|212494.9|212344.9|212469.1|212319.1|212504.9|212354.9|212460.4|212310.4|20
1638746330000|2021-12-05 23:18:50|212480.1|212330.1|212468.9|212318.9|212480.1|212330.1|212454.5|212304.5|17
1638746340000|2021-12-05 23:19:00|212470.2|212320.2|212462.9|212312.9|212474.9|212324.9|212459.1|212309.1|17
1638746350000|2021-12-05 23:19:10|212461.9|212311.9|212460.6|212310.6|212462.3|212312.3|212458.3|212308.3|13
1638746360000|2021-12-05 23:19:20|212462.5|212312.5|212451.5|212301.5|212462.7|212312.7|212451.5|212301.5|17
1638746370000|2021-12-05 23:19:30|212450.5|212300.5|212431.7|212281.7|212454.9|212304.9|212422.5|212272.5|18
1638746380000|2021-12-05 23:19:40|212504.2|212241.8|212378.5|212228.5|212504.2|212283.3|212376|212226|19
1638746390000|2021-12-05 23:19:50|212376.3|212226.3|212374.4|212224.4|212389.8|212239.8|212374.4|212224.4|8
1638746400000|2021-12-05 23:20:00|212379.7|212229.7|212379.3|212229.3|212384.6|212234.6|212379.3|212229.3|9
1638746410000|2021-12-05 23:20:10|212376.7|212226.7|212368|212218|212376.7|212226.7|212368|212218|12
1638746420000|2021-12-05 23:20:20|212371.5|212221.5|212360.2|212210.2|212372.8|212222.8|212360.2|212210.2|11
1638746430000|2021-12-05 23:20:30|212364.7|212214.7|212363.9|212213.9|212368.4|212218.4|212359.9|212209.9|16
1638746440000|2021-12-05 23:20:40|212361.2|212211.2|212377.2|212227.2|212389.6|212239.6|212361.2|212211.2|9
1638746450000|2021-12-05 23:20:50|212376.1|212226.1|212375.3|212225.3|212377.7|212227.7|212375|212225|4
1638746460000|2021-12-05 23:21:00|212376.2|212226.2|212379.6|212229.6|212390|212240|212374.8|212224.8|13
1638746470000|2021-12-05 23:21:10|212364.1|212214.1|212365.3|212215.3|212366.6|212216.6|212362.9|212212.9|9
1638746480000|2021-12-05 23:21:20|212364.9|212214.9|212352.4|212202.4|212388.3|212238.3|212345.5|212195.5|17
1638746490000|2021-12-05 23:21:30|212354|212204|212372.5|212222.5|212378.1|212228.1|212352.9|212202.9|22
1638746500000|2021-12-05 23:21:40|212377.7|212227.7|212378.1|212228.1|212385.8|212235.8|212372.3|212222.3|14
1638746510000|2021-12-05 23:21:50|212376.5|212226.5|212379.8|212229.8|212379.8|212229.8|212372.1|212222.1|12
1638746520000|2021-12-05 23:22:00|212379.7|212229.7|212340|212190|212379.7|212229.7|212338|212188|19
1638746530000|2021-12-05 23:22:10|212349.7|212199.7|212350.4|212200.4|212357|212207|212341.2|212191.2|20
1638746540000|2021-12-05 23:22:20|212352.9|212202.9|212350.3|212200.3|212357|212207|212323.5|212173.5|16
1638746550000|2021-12-05 23:22:30|212349.9|212199.9|212346.6|212196.6|212356.5|212206.5|212343.3|212193.3|16
1638746560000|2021-12-05 23:22:40|212347.8|212197.8|212342.9|212192.9|212348.1|212198.1|212342.3|212192.3|16
1638746570000|2021-12-05 23:22:50|212344.2|212194.2|212325.4|212175.4|212346.9|212196.9|212325.4|212175.4|14
1638746580000|2021-12-05 23:23:00|212325.3|212175.3|212347.8|212197.8|212347.8|212197.8|212324.2|212174.2|9
1638746590000|2021-12-05 23:23:10|212347.1|212197.1|212350.5|212200.5|212351.1|212201.1|212326|212176|12
1638746600000|2021-12-05 23:23:20|212347.3|212197.3|212362.8|212212.8|212362.8|212212.8|212340.7|212190.7|16
1638746610000|2021-12-05 23:23:30|212362.3|212212.3|212341.9|212191.9|212362.3|212212.3|212341.9|212191.9|12
1638746620000|2021-12-05 23:23:40|212341.3|212191.3|212343.4|212193.4|212347.8|212197.8|212341.3|212191.3|7
1638746630000|2021-12-05 23:23:50|212343.8|212193.8|212343.1|212193.1|212345.8|212195.8|212343|212193|9
1638746640000|2021-12-05 23:24:00|212345.8|212195.8|212348.8|212198.8|212383.8|212233.8|212340.3|212190.3|20
1638746650000|2021-12-05 23:24:10|212346.3|212196.3|212352.1|212202.1|212366.7|212216.7|212345|212195|9
1638746660000|2021-12-05 23:24:20|212352.8|212202.8|212363.2|212213.2|212365.8|212215.8|212352.8|212202.8|16
1638746670000|2021-12-05 23:24:30|212363.7|212213.7|212363.7|212213.7|212371.5|212221.5|212352.5|212202.5|17
1638746680000|2021-12-05 23:24:40|212359.7|212209.7|212366.9|212216.9|212368.2|212218.2|212358.2|212208.2|15
1638746690000|2021-12-05 23:24:50|212367.8|212217.8|212377.5|212227.5|212379.5|212229.5|212363.7|212213.7|9
1638746700000|2021-12-05 23:25:00|212376.7|212226.7|212365.1|212215.1|212379.9|212229.9|212364.2|212214.2|16
1638746710000|2021-12-05 23:25:10|212375.2|212225.2|212361|212211|212377.6|212227.6|212360.9|212210.9|15
1638746720000|2021-12-05 23:25:20|212362.1|212212.1|212370.7|212220.7|212370.7|212220.7|212356.9|212206.9|13
1638746730000|2021-12-05 23:25:30|212365.4|212215.4|212371.7|212221.7|212374.4|212224.4|212365.4|212215.4|7
1638746740000|2021-12-05 23:25:40|212368.5|212218.5|212372.3|212222.3|212374.8|212224.8|212368.5|212218.5|10
1638746750000|2021-12-05 23:25:50|212375.6|212225.6|212389.9|212239.9|212393.8|212243.8|212373|212223|10
1638746760000|2021-12-05 23:26:00|212389.8|212239.8|212393.2|212243.2|212394.2|212244.2|212388.8|212238.8|21
1638746770000|2021-12-05 23:26:10|212391.6|212241.6|212381.3|212231.3|212391.6|212241.6|212375.6|212225.6|16
1638746780000|2021-12-05 23:26:20|212379.7|212229.7|212380.7|212230.7|212382|212232|212375.9|212225.9|15
1638746790000|2021-12-05 23:26:30|212390.2|212240.2|212375.5|212225.5|212391.1|212241.1|212361.3|212211.3|22
1638746800000|2021-12-05 23:26:40|212375.8|212225.8|212377.6|212227.6|212386|212236|212371.5|212221.5|14
1638746810000|2021-12-05 23:26:50|212376.1|212226.1|212381.8|212231.8|212383.6|212233.6|212374|212224|5
1638746820000|2021-12-05 23:27:00|212380.2|212230.2|212379.7|212229.7|212382.8|212232.8|212379.7|212229.7|9
1638746830000|2021-12-05 23:27:10|212379.1|212229.1|212369.5|212219.5|212388.6|212238.6|212369.4|212219.4|13
1638746840000|2021-12-05 23:27:20|212364.7|212214.7|212368.6|212218.6|212370.9|212220.9|212354.5|212204.5|18
1638746850000|2021-12-05 23:27:30|212367.6|212217.6|212377.6|212227.6|212378.7|212228.7|212365.6|212215.6|14
1638746860000|2021-12-05 23:27:40|212375.6|212225.6|212372.5|212222.5|212376.3|212226.3|212372.4|212222.4|8
1638746870000|2021-12-05 23:27:50|212373.7|212223.7|212369.6|212219.6|212373.7|212223.7|212369.6|212219.6|12
1638746880000|2021-12-05 23:28:00|212368.6|212218.6|212368.7|212218.7|212371|212221|212368.4|212218.4|9
1638746890000|2021-12-05 23:28:10|212369.4|212219.4|212357.5|212207.5|212370.3|212220.3|212346.8|212196.8|21
1638746900000|2021-12-05 23:28:20|212359.2|212209.2|212362.3|212212.3|212382|212232|212357.4|212207.4|16
1638746910000|2021-12-05 23:28:30|212363.2|212213.2|212361.2|212211.2|212363.2|212213.2|212345.9|212195.9|18
1638746920000|2021-12-05 23:28:40|212360.8|212210.8|212354.6|212204.6|212362.9|212212.9|212354.6|212204.6|18
1638746930000|2021-12-05 23:28:50|212348.4|212198.4|212351.8|212201.8|212354.3|212204.3|212348.4|212198.4|6
1638746940000|2021-12-05 23:29:00|212354.5|212204.5|212356.9|212206.9|212356.9|212206.9|212351.1|212201.1|8
1638746950000|2021-12-05 23:29:10|212356.5|212206.5|212356.3|212206.3|212356.5|212206.5|212353|212203|11
1638746960000|2021-12-05 23:29:20|212355.3|212205.3|212355.9|212205.9|212355.9|212205.9|212352.5|212202.5|6
1638746970000|2021-12-05 23:29:30|212352.8|212202.8|212341.9|212191.9|212353.9|212203.9|212330.2|212180.2|15
1638746980000|2021-12-05 23:29:40|212337.1|212187.1|212339.5|212189.5|212339.9|212189.9|212336.3|212186.3|9
1638746990000|2021-12-05 23:29:50|212339.1|212189.1|212340.1|212190.1|212341.5|212191.5|212336.9|212186.9|8
1638747000000|2021-12-05 23:30:00|212340.2|212190.2|212345.7|212195.7|212370.4|212220.4|212339.6|212189.6|20
1638747010000|2021-12-05 23:30:10|212345.2|212195.2|212360.2|212210.2|212367|212217|212340.9|212190.9|13
1638747020000|2021-12-05 23:30:20|212359.1|212209.1|212347.9|212197.9|212359.1|212209.1|212345.2|212195.2|14
1638747030000|2021-12-05 23:30:30|212347.2|212197.2|212349.4|212199.4|212349.4|212199.4|212346|212196|9
1638747040000|2021-12-05 23:30:40|212347.3|212197.3|212353.7|212203.7|212362.6|212212.6|212347.1|212197.1|13
1638747050000|2021-12-05 23:30:50|212350.5|212200.5|212366.2|212216.2|212366.2|212216.2|212350.5|212200.5|18
1638747060000|2021-12-05 23:31:00|212364.1|212214.1|212358.9|212208.9|212367.2|212217.2|212356.6|212206.6|17
1638747070000|2021-12-05 23:31:10|212359.2|212209.2|212359.9|212209.9|212360.3|212210.3|212357|212207|13
1638747080000|2021-12-05 23:31:20|212358.3|212208.3|212366.6|212216.6|212374.9|212224.9|212357|212207|10
1638747090000|2021-12-05 23:31:30|212363.9|212213.9|212364.1|212214.1|212367.3|212217.3|212363.7|212213.7|7
1638747100000|2021-12-05 23:31:40|212374.1|212224.1|212368.6|212218.6|212374.1|212224.1|212367.6|212217.6|7
1638747110000|2021-12-05 23:31:50|212368.7|212218.7|212356.7|212206.7|212370.2|212220.2|212353.4|212203.4|17
1638747120000|2021-12-05 23:32:00|212352.8|212202.8|212357.7|212207.7|212358.2|212208.2|212349.1|212199.1|17
1638747130000|2021-12-05 23:32:10|212355|212205|212359.1|212209.1|212359.5|212209.5|212355|212205|13
1638747140000|2021-12-05 23:32:20|212360.4|212210.4|212381.1|212231.1|212384.7|212234.7|212358.5|212208.5|18
1638747150000|2021-12-05 23:32:30|212379.1|212229.1|212369.2|212219.2|212388.8|212238.8|212369.2|212219.2|17
1638747160000|2021-12-05 23:32:40|212369.6|212219.6|212362.2|212212.2|212369.6|212219.6|212362.2|212212.2|13
1638747170000|2021-12-05 23:32:50|212363.9|212213.9|212354.5|212204.5|212363.9|212213.9|212348|212198|16
1638747180000|2021-12-05 23:33:00|212358.6|212208.6|212345.5|212195.5|212358.6|212208.6|212336.8|212186.8|19
1638747190000|2021-12-05 23:33:10|212349.6|212199.6|212343.3|212193.3|212349.6|212199.6|212334|212184|15
1638747200000|2021-12-05 23:33:20|212343.2|212193.2|212347.7|212197.7|212351.9|212201.9|212343.2|212193.2|18
1638747210000|2021-12-05 23:33:30|212347.9|212197.9|212341.4|212191.4|212349.8|212199.8|212341.4|212191.4|12
1638747220000|2021-12-05 23:33:40|212339.3|212189.3|212339.1|212189.1|212342.2|212192.2|212335.6|212185.6|19
1638747230000|2021-12-05 23:33:50|212339.4|212189.4|212349.8|212199.8|212351.3|212201.3|212335|212185|18
1638747240000|2021-12-05 23:34:00|212349.1|212199.1|212358.7|212208.7|212368|212218|212344.9|212194.9|20
1638747250000|2021-12-05 23:34:10|212355.5|212205.5|212359.7|212209.7|212362.4|212212.4|212345.1|212195.1|15
1638747260000|2021-12-05 23:34:20|212360|212210|212358.4|212208.4|212362.6|212212.6|212346.2|212196.2|13
1638747270000|2021-12-05 23:34:30|212341.6|212191.6|212336.4|212186.4|212351.7|212201.7|212335.6|212185.6|22
1638747280000|2021-12-05 23:34:40|212337.7|212187.7|212354.1|212204.1|212355.7|212205.7|212328.9|212178.9|18
1638747290000|2021-12-05 23:34:50|212353.6|212203.6|212358.1|212208.1|212358.1|212208.1|212350.2|212200.2|17
1638747300000|2021-12-05 23:35:00|212358.3|212208.3|212335.9|212185.9|212358.3|212208.3|212335|212185|20
1638747310000|2021-12-05 23:35:10|212334.7|212184.7|212335.7|212185.7|212338.3|212188.3|212334.7|212184.7|10
1638747320000|2021-12-05 23:35:20|212335.6|212185.6|212335.8|212185.8|212336.3|212186.3|212334.4|212184.4|8
1638747330000|2021-12-05 23:35:30|212336.1|212186.1|212333.8|212183.8|212338|212188|212333.8|212183.8|18
1638747340000|2021-12-05 23:35:40|212334.5|212184.5|212317.1|212167.1|212334.5|212184.5|212316|212166|16
1638747350000|2021-12-05 23:35:50|212317.4|212167.4|212313.9|212163.9|212317.5|212167.5|212313.2|212163.2|13
1638747360000|2021-12-05 23:36:00|212312.8|212162.8|212305.7|212155.7|212313.1|212163.1|212298.3|212148.3|17
1638747370000|2021-12-05 23:36:10|212305.9|212155.9|212307.3|212157.3|212307.3|212157.3|212301.9|212151.9|9
1638747380000|2021-12-05 23:36:20|212302.2|212152.2|212313.3|212163.3|212313.3|212163.3|212300.3|212150.3|8
1638747390000|2021-12-05 23:36:30|212312.3|212162.3|212306.1|212156.1|212312.3|212162.3|212305.9|212155.9|11
1638747400000|2021-12-05 23:36:40|212305.7|212155.7|212318.9|212168.9|212318.9|212168.9|212301.9|212151.9|15
1638747410000|2021-12-05 23:36:50|212324.3|212174.3|212311|212161|212324.3|212174.3|212306.7|212156.7|11
1638747420000|2021-12-05 23:37:00|212311.6|212161.6|212321.3|212171.3|212321.3|212171.3|212308.9|212158.9|16
1638747430000|2021-12-05 23:37:10|212319.2|212169.2|212314.1|212164.1|212319.2|212169.2|212313.3|212163.3|9
1638747440000|2021-12-05 23:37:20|212312|212162|212310.9|212160.9|212314.9|212164.9|212310.4|212160.4|5
1638747450000|2021-12-05 23:37:30|212313.2|212163.2|212307.3|212157.3|212313.2|212163.2|212303.9|212153.9|10
1638747460000|2021-12-05 23:37:40|212306.6|212156.6|212304.2|212154.2|212307.5|212157.5|212299|212149|10
1638747470000|2021-12-05 23:37:50|212305.3|212155.3|212304.7|212154.7|212307.5|212157.5|212303.1|212153.1|13
1638747480000|2021-12-05 23:38:00|212303.6|212153.6|212303.4|212153.4|212306.1|212156.1|212302.1|212152.1|11
1638747490000|2021-12-05 23:38:10|212300.2|212150.2|212314.2|212164.2|212317.8|212167.8|212300.2|212150.2|13
1638747500000|2021-12-05 23:38:20|212311.3|212161.3|212318.2|212168.2|212320.9|212170.9|212311.3|212161.3|15
1638747510000|2021-12-05 23:38:30|212304.1|212154.1|212307.6|212157.6|212307.6|212157.6|212304|212154|10
1638747520000|2021-12-05 23:38:40|212309.9|212159.9|212306.1|212156.1|212309.9|212159.9|212299.5|212149.5|13
1638747530000|2021-12-05 23:38:50|212305.6|212155.6|212305.7|212155.7|212311.4|212161.4|212305.6|212155.6|6
1638747540000|2021-12-05 23:39:00|212305.8|212155.8|212301|212151|212316|212207.5|212255.9|212145.9|20
1638747550000|2021-12-05 23:39:10|212297.8|212147.8|212301.5|212151.5|212306.5|212156.5|212297.8|212147.8|13
1638747560000|2021-12-05 23:39:20|212302.7|212152.7|212299.3|212149.3|212302.8|212152.8|212299.3|212149.3|9
1638747570000|2021-12-05 23:39:30|212298.8|212148.8|212295|212145|212304.1|212154.1|212294.5|212144.5|13
1638747580000|2021-12-05 23:39:40|212294.5|212144.5|212292.4|212142.4|212297.6|212147.6|212292.4|212142.4|9
1638747590000|2021-12-05 23:39:50|212298.1|212148.1|212307|212157|212309.2|212159.2|212294.9|212144.9|12
1638747600000|2021-12-05 23:40:00|212302.6|212152.6|212304|212154|212307|212157|212299.3|212149.3|10
1638747610000|2021-12-05 23:40:10|212304.3|212154.3|212304.8|212154.8|212304.8|212154.8|212302.4|212152.4|7
1638747620000|2021-12-05 23:40:20|212303.4|212153.4|212299.9|212149.9|212305.3|212155.3|212298.1|212148.1|12
1638747630000|2021-12-05 23:40:30|212298.7|212148.7|212299.7|212149.7|212300.2|212150.2|212297.3|212147.3|7
1638747640000|2021-12-05 23:40:40|212302|212152|212297.4|212147.4|212302|212152|212297.4|212147.4|11
1638747650000|2021-12-05 23:40:50|212298|212148|212306.3|212156.3|212306.3|212156.3|212296.9|212146.9|5
1638747660000|2021-12-05 23:41:00|212300|212150|212303.2|212153.2|212306|212156|212300|212150|9
1638747670000|2021-12-05 23:41:10|212301.8|212151.8|212299.8|212149.8|212302.5|212152.5|212299.8|212149.8|6
1638747680000|2021-12-05 23:41:20|212302.5|212152.5|212297.5|212147.5|212302.5|212152.5|212292.5|212142.5|7
1638747690000|2021-12-05 23:41:30|212296.2|212146.2|212292.2|212142.2|212296.2|212146.2|212290.1|212140.1|6
1638747700000|2021-12-05 23:41:40|212289.8|212139.8|212302.9|212152.9|212302.9|212152.9|212289.7|212139.7|4
1638747710000|2021-12-05 23:41:50|212290.9|212140.9|212306.4|212156.4|212308.5|212158.5|212290.9|212140.9|14
1638747720000|2021-12-05 23:42:00|212305.2|212155.2|212310.9|212160.9|212313.1|212163.1|212304.1|212154.1|13
1638747730000|2021-12-05 23:42:10|212309.7|212159.7|212304.1|212154.1|212309.7|212159.7|212298.1|212148.1|14
1638747740000|2021-12-05 23:42:20|212297.5|212147.5|212295.9|212145.9|212299.2|212149.2|212295.9|212145.9|10
1638747750000|2021-12-05 23:42:30|212299.3|212149.3|212298.6|212148.6|212300.4|212150.4|212297.7|212147.7|12
1638747760000|2021-12-05 23:42:40|212308.6|212158.6|212304.4|212154.4|212308.6|212158.6|212303.3|212153.3|6
1638747770000|2021-12-05 23:42:50|212304|212154|212302.5|212152.5|212306.9|212156.9|212301.8|212151.8|9
1638747780000|2021-12-05 23:43:00|212303.8|212153.8|212305.6|212155.6|212307.8|212157.8|212303.3|212153.3|12
1638747790000|2021-12-05 23:43:10|212300.7|212150.7|212299.9|212149.9|212300.7|212150.7|212293.8|212143.8|10
1638747800000|2021-12-05 23:43:20|212300.4|212150.4|212299.6|212149.6|212302|212152|212299.6|212149.6|4
1638747810000|2021-12-05 23:43:30|212296.9|212146.9|212310.3|212160.3|212310.6|212160.6|212296.3|212146.3|17
1638747820000|2021-12-05 23:43:40|212310.5|212160.5|212305.5|212155.5|212310.5|212160.5|212303.6|212153.6|6
1638747830000|2021-12-05 23:43:50|212309.1|212159.1|212310.9|212160.9|212310.9|212160.9|212305.5|212155.5|12
1638747840000|2021-12-05 23:44:00|212310.6|212160.6|212298.2|212148.2|212310.6|212160.6|212298.2|212148.2|7
1638747850000|2021-12-05 23:44:10|212298|212148|212298.2|212148.2|212298.3|212148.3|212295.3|212145.3|9
1638747860000|2021-12-05 23:44:20|212296.6|212146.6|212295.4|212145.4|212301.6|212203.6|212249|212145.1|10
1638747870000|2021-12-05 23:44:30|212295|212145|212307.2|212157.2|212309.9|212159.9|212295|212145|10
1638747880000|2021-12-05 23:44:40|212307.7|212157.7|212307.2|212157.2|212315.5|212165.5|212304.4|212154.4|16
1638747890000|2021-12-05 23:44:50|212307.5|212157.5|212315.4|212165.4|212321.8|212171.8|212305.9|212155.9|17
1638747900000|2021-12-05 23:45:00|212315.2|212165.2|212318.4|212168.4|212321.8|212171.8|212315.2|212165.2|18
1638747910000|2021-12-05 23:45:10|212315.4|212165.4|212313.2|212163.2|212315.8|212165.8|212312.1|212162.1|10
1638747920000|2021-12-05 23:45:20|212316.1|212166.1|212308.1|212158.1|212317.4|212167.4|212299.6|212149.6|11
1638747930000|2021-12-05 23:45:30|212306.8|212156.8|212294.1|212144.1|212306.8|212156.8|212281.2|212131.2|7
1638747940000|2021-12-05 23:45:40|212291|212141|212306.3|212156.3|212312.8|212162.8|212291|212141|8
1638747950000|2021-12-05 23:45:50|212304.7|212154.7|212297.1|212147.1|212306.8|212156.8|212297.1|212147.1|9
1638747960000|2021-12-05 23:46:00|212297.9|212147.9|212300.8|212150.8|212303.5|212153.5|212296.5|212146.5|14
1638747970000|2021-12-05 23:46:10|212301.1|212151.1|212296.8|212146.8|212301.1|212151.1|212295|212145|5
1638747980000|2021-12-05 23:46:20|212295.1|212145.1|212305.3|212155.3|212308.2|212158.2|212295.1|212145.1|6
1638747990000|2021-12-05 23:46:30|212305.2|212155.2|212301.1|212151.1|212305.2|212155.2|212299|212149|10
1638748000000|2021-12-05 23:46:40|212299.1|212149.1|212300.4|212150.4|212304.4|212154.4|212298.4|212148.4|12
1638748010000|2021-12-05 23:46:50|212302.1|212152.1|212299.5|212149.5|212302.9|212152.9|212297.9|212147.9|8
1638748020000|2021-12-05 23:47:00|212300|212150|212298.8|212148.8|212300|212150|212292.4|212142.4|10
1638748030000|2021-12-05 23:47:10|212299|212149|212389|212239|212392.6|212242.6|212299|212149|32
1638748040000|2021-12-05 23:47:20|212409.3|212259.3|212397.9|212247.9|212409.3|212259.3|212397.9|212247.9|15
1638748050000|2021-12-05 23:47:30|212398|212248|212390.2|212240.2|212398.1|212248.1|212388.5|212238.5|17
1638748060000|2021-12-05 23:47:40|212388.8|212238.8|212381|212231|212393.4|212243.4|212378.2|212228.2|19
1638748070000|2021-12-05 23:47:50|212352.7|212202.7|212373.7|212223.7|212380.6|212275.9|212320.8|212202.7|13
1638748080000|2021-12-05 23:48:00|212371.8|212221.8|212372.4|212222.4|212374.6|212224.6|212369.3|212219.3|8
1638748090000|2021-12-05 23:48:10|212370.3|212220.3|212362|212212|212376.9|212226.9|212362|212212|18
1638748100000|2021-12-05 23:48:20|212355.5|212205.5|212353.6|212203.6|212355.8|212205.8|212353.6|212203.6|12
1638748110000|2021-12-05 23:48:30|212357.2|212207.2|212354.4|212204.4|212357.2|212207.2|212354.4|212204.4|8
1638748120000|2021-12-05 23:48:40|212354.3|212204.3|212358.2|212208.2|212361.9|212211.9|212354.3|212204.3|11
1638748130000|2021-12-05 23:48:50|212351.9|212201.9|212354.7|212204.7|212355.4|212205.4|212351.8|212201.8|15
1638748140000|2021-12-05 23:49:00|212354|212204|212355|212205|212360.5|212210.5|212352.9|212202.9|17
1638748150000|2021-12-05 23:49:10|212355.1|212205.1|212359.2|212209.2|212359.2|212209.2|212354.8|212204.8|7
1638748160000|2021-12-05 23:49:20|212362.2|212212.2|212294.5|212244.5|212363.1|212244.5|212294.5|212198.3|13
1638748170000|2021-12-05 23:49:30|212344.2|212194.2|212347.3|212197.3|212354.6|212204.6|212337.8|212187.8|22
1638748180000|2021-12-05 23:49:40|212346.5|212196.5|212343.3|212193.3|212348|212198|212343.3|212193.3|19
1638748190000|2021-12-05 23:49:50|212343.5|212193.5|212339.8|212189.8|212348.7|212198.7|212339.8|212189.8|15
1638748200000|2021-12-05 23:50:00|212340.3|212190.3|212339.8|212189.8|212350.9|212200.9|212336.4|212186.4|23
1638748210000|2021-12-05 23:50:10|212339.4|212189.4|212347.6|212197.6|212351|212201|212335.9|212185.9|20
1638748220000|2021-12-05 23:50:20|212347.9|212197.9|212350.1|212200.1|212356.5|212206.5|212347.4|212197.4|15
1638748230000|2021-12-05 23:50:30|212356.3|212206.3|212354.6|212204.6|212362.5|212212.5|212354.6|212204.6|11
1638748240000|2021-12-05 23:50:40|212355.5|212205.5|212357.9|212207.9|212361.7|212211.7|212354.1|212204.1|25
1638748250000|2021-12-05 23:50:50|212357.8|212207.8|212348.2|212198.2|212357.9|212207.9|212346.2|212196.2|9
1638748260000|2021-12-05 23:51:00|212349|212199|212352.3|212202.3|212355.2|212205.2|212349|212199|14
1638748270000|2021-12-05 23:51:10|212354|212204|212358.9|212208.9|212359.3|212209.3|212353.5|212203.5|15
1638748280000|2021-12-05 23:51:20|212359|212209|212360.4|212210.4|212362.3|212212.3|212357.1|212207.1|12
1638748290000|2021-12-05 23:51:30|212360.2|212210.2|212358.3|212208.3|212362.9|212212.9|212357.8|212207.8|14
1638748300000|2021-12-05 23:51:40|212358.1|212208.1|212351.9|212201.9|212363.9|212213.9|212351|212201|15
1638748310000|2021-12-05 23:51:50|212352.2|212202.2|212347|212197|212353|212203|212346|212196|17
1638748320000|2021-12-05 23:52:00|212347.2|212197.2|212346.1|212196.1|212347.3|212197.3|212344.6|212194.6|12
1638748330000|2021-12-05 23:52:10|212346.3|212196.3|212363|212213|212375.2|212225.2|212344.4|212194.4|15
1638748340000|2021-12-05 23:52:20|212360.3|212210.3|212346.3|212196.3|212360.3|212210.3|212343.4|212193.4|19
1638748350000|2021-12-05 23:52:30|212346.1|212196.1|212355.2|212205.2|212356.5|212206.5|212345.4|212195.4|22
1638748360000|2021-12-05 23:52:40|212356.2|212206.2|212350.2|212200.2|212357.2|212207.2|212349.4|212199.4|16
1638748370000|2021-12-05 23:52:50|212349.7|212199.7|212343.9|212193.9|212358.3|212208.3|212339.9|212189.9|12
1638748380000|2021-12-05 23:53:00|212352.7|212202.7|212342.5|212192.5|212353|212203|212341.4|212191.4|17
1638748390000|2021-12-05 23:53:10|212343.5|212193.5|212352.4|212202.4|212353.6|212203.6|212343.5|212193.5|17
1638748400000|2021-12-05 23:53:20|212352.1|212202.1|212354.9|212204.9|212357.4|212207.4|212352.1|212202.1|12
1638748410000|2021-12-05 23:53:30|212359.4|212209.4|212348.9|212198.9|212359.4|212209.4|212347.6|212197.6|22
1638748420000|2021-12-05 23:53:40|212348.8|212198.8|212343.8|212193.8|212351|212201|212343.8|212193.8|11
1638748430000|2021-12-05 23:53:50|212344.5|212194.5|212343.7|212193.7|212344.5|212194.5|212337|212187|13
1638748440000|2021-12-05 23:54:00|212347.9|212197.9|212339.5|212189.5|212349.5|212199.5|212339.1|212189.1|18
1638748450000|2021-12-05 23:54:10|212340.5|212190.5|212345.2|212195.2|212347.9|212197.9|212340.5|212190.5|10
1638748460000|2021-12-05 23:54:20|212347.2|212197.2|212356.5|212206.5|212356.5|212206.5|212345.9|212195.9|18
1638748470000|2021-12-05 23:54:30|212356.7|212206.7|212349.1|212199.1|212359.2|212209.2|212349.1|212199.1|18
1638748480000|2021-12-05 23:54:40|212354.7|212204.7|212340.8|212190.8|212354.7|212204.7|212340.4|212190.4|16
1638748490000|2021-12-05 23:54:50|212341.3|212191.3|212335.6|212185.6|212341.4|212191.4|212332.5|212182.5|17
1638748500000|2021-12-05 23:55:00|212346|212196|212345.4|212195.4|212366.8|212216.8|212334.7|212184.7|22
1638748510000|2021-12-05 23:55:10|212346.6|212196.6|212342.5|212192.5|212347.1|212197.1|212342.1|212192.1|18
1638748520000|2021-12-05 23:55:20|212336.1|212186.1|212341.4|212191.4|212342|212192|212335|212185|16
1638748530000|2021-12-05 23:55:30|212340.8|212190.8|212331.5|212181.5|212341.8|212191.8|212331.5|212181.5|11
1638748540000|2021-12-05 23:55:40|212332.5|212182.5|212331|212181|212332.5|212182.5|212328.3|212178.3|10
1638748550000|2021-12-05 23:55:50|212331.4|212181.4|212334.2|212184.2|212344.4|212236.5|212286.5|212180|26
1638748560000|2021-12-05 23:56:00|212342.5|212192.5|212342.2|212192.2|212347.1|212197.1|212331.5|212181.5|22
1638748570000|2021-12-05 23:56:10|212342.8|212192.8|212337.5|212187.5|212343.6|212193.6|212335|212185|22
1638748580000|2021-12-05 23:56:20|212335.5|212185.5|212340.1|212190.1|212340.1|212190.1|212335.5|212185.5|12
1638748590000|2021-12-05 23:56:30|212338.8|212188.8|212347.4|212197.4|212347.4|212197.4|212333|212183|15
1638748600000|2021-12-05 23:56:40|212347.9|212197.9|212336.6|212186.6|212347.9|212197.9|212335.2|212185.2|18
1638748610000|2021-12-05 23:56:50|212337.9|212187.9|212339|212189|212344.6|212194.6|212336|212186|14
1638748620000|2021-12-05 23:57:00|212342.8|212192.8|212340.5|212190.5|212342.8|212192.8|212339.9|212189.9|9
1638748630000|2021-12-05 23:57:10|212324.1|212174.1|212320.1|212170.1|212324.1|212174.1|212313.4|212163.4|20
1638748640000|2021-12-05 23:57:20|212318.6|212168.6|212315.6|212165.6|212319.4|212169.4|212311.8|212161.8|8
1638748650000|2021-12-05 23:57:30|212315|212165|212310.8|212160.8|212316.1|212166.1|212309.9|212159.9|14
1638748660000|2021-12-05 23:57:40|212311.4|212161.4|212306.6|212156.6|212311.8|212161.8|212304.9|212154.9|20
1638748670000|2021-12-05 23:57:50|212305.7|212155.7|212317.6|212167.6|212319.8|212169.8|212305.7|212155.7|21
1638748680000|2021-12-05 23:58:00|212317.5|212167.5|212314.5|212164.5|212320.3|212170.3|212313.8|212163.8|18
1638748690000|2021-12-05 23:58:10|212316|212166|212317.5|212167.5|212318.7|212168.7|212315.1|212165.1|18
1638748700000|2021-12-05 23:58:20|212309.7|212159.7|212310.1|212160.1|212310.2|212160.2|212306.2|212156.2|12
1638748710000|2021-12-05 23:58:30|212309.5|212159.5|212310.2|212160.2|212310.2|212160.2|212305.4|212155.4|12
1638748720000|2021-12-05 23:58:40|212309.4|212159.4|212322.6|212172.6|212336.2|212186.2|212308.5|212158.5|21
1638748730000|2021-12-05 23:58:50|212315.9|212165.9|212323.2|212173.2|212323.4|212173.4|212312.3|212162.3|14
1638748740000|2021-12-05 23:59:00|212321.6|212171.6|212317.6|212167.6|212322.2|212172.2|212313.4|212163.4|17
1638748750000|2021-12-05 23:59:10|212314.7|212164.7|212321.2|212171.2|212322|212172|212311.1|212161.1|20
1638748760000|2021-12-05 23:59:20|212320.7|212170.7|212320|212170|212332.8|212182.8|212319.6|212169.6|20
1638748770000|2021-12-05 23:59:30|212321.8|212171.8|212329.3|212179.3|212329.6|212179.6|212317.9|212167.9|21
1638748780000|2021-12-05 23:59:40|212331.6|212181.6|212317.8|212167.8|212333.2|212183.2|212317.6|212167.6|26
1638748790000|2021-12-05 23:59:50|212318.1|212168.1|212332.1|212182.1|212332.2|212182.2|212313.3|212163.3|30
1638748800000|2021-12-06 00:00:00|212329.1|212179.1|212333.7|212183.7|212337|212187|212328.9|212178.9|22
1638748810000|2021-12-06 00:00:10|212334|212184|212341.9|212191.9|212344.1|212194.1|212330.3|212180.3|33
1638748820000|2021-12-06 00:00:20|212341.7|212191.7|212343.4|212193.4|212345.1|212195.1|212338.1|212188.1|23
1638748830000|2021-12-06 00:00:30|212344|212194|212344.7|212194.7|212345.1|212195.1|212343|212193|14
1638748840000|2021-12-06 00:00:40|212344.8|212194.8|212352.9|212202.9|212352.9|212248.7|212297|212193.8|21
1638748850000|2021-12-06 00:00:50|212353.9|212203.9|212341.6|212191.6|212354.9|212204.9|212341.6|212191.6|16
1638748860000|2021-12-06 00:01:00|212342|212192|212357.3|212207.3|212362.8|212212.8|212342|212192|21
1638748870000|2021-12-06 00:01:10|212357|212207|212360.3|212210.3|212363.8|212213.8|212354|212204|22
1638748880000|2021-12-06 00:01:20|212361.5|212211.5|212356.2|212206.2|212361.5|212211.5|212356.2|212206.2|15
1638748890000|2021-12-06 00:01:30|212357.1|212207.1|212354.7|212204.7|212363.3|212213.3|212354.7|212204.7|16
1638748900000|2021-12-06 00:01:40|212355.2|212205.2|212357|212207|212365.8|212215.8|212354.5|212204.5|17
1638748910000|2021-12-06 00:01:50|212356.8|212206.8|212352.3|212202.3|212356.8|212206.8|212351.7|212201.7|15
1638748920000|2021-12-06 00:02:00|212352.8|212202.8|212356.2|212206.2|212369|212219|212352.8|212202.8|20
1638748930000|2021-12-06 00:02:10|212355.7|212205.7|212361|212211|212363.4|212213.4|212348.7|212198.7|19
1638748940000|2021-12-06 00:02:20|212360.9|212210.9|212354.3|212204.3|212360.9|212210.9|212347.7|212197.7|26
1638748950000|2021-12-06 00:02:30|212354|212204|212363.2|212213.2|212363.2|212213.2|212344.8|212194.8|26
1638748960000|2021-12-06 00:02:40|212363.6|212213.6|212356.8|212206.8|212365|212215|212354.7|212204.7|20
1638748970000|2021-12-06 00:02:50|212358.4|212208.4|212360.4|212210.4|212361.4|212211.4|212357.6|212207.6|17
1638748980000|2021-12-06 00:03:00|212356.5|212206.5|212384.8|212234.8|212388.3|212255.7|212299.7|212199.4|27
1638748990000|2021-12-06 00:03:10|212379|212229|212377.5|212227.5|212382.3|212232.3|212369.4|212219.4|30
1638749000000|2021-12-06 00:03:20|212377.8|212227.8|212378.6|212228.6|212379.7|212229.7|212373.3|212223.3|19
1638749010000|2021-12-06 00:03:30|212378.7|212228.7|212372.8|212222.8|212381.9|212231.9|212372.8|212222.8|22
1638749020000|2021-12-06 00:03:40|212373.1|212223.1|212380.8|212230.8|212399|212249|212372.1|212222.1|31
1638749030000|2021-12-06 00:03:50|212381.8|212231.8|212397.4|212247.4|212397.5|212247.5|212381.8|212231.8|25
1638749040000|2021-12-06 00:04:00|212395.7|212245.7|212412.3|212262.3|212414.3|212264.3|212395.5|212245.5|19
1638749050000|2021-12-06 00:04:10|212410.8|212260.8|212407|212257|212422.5|212306.5|212355.5|212257|14
1638749060000|2021-12-06 00:04:20|212417|212267|212427.6|212277.6|212433.1|212283.1|212411.4|212261.4|19
1638749070000|2021-12-06 00:04:30|212431.9|212281.9|212423.6|212273.6|212431.9|212281.9|212423.2|212273.2|11
1638749080000|2021-12-06 00:04:40|212422.6|212272.6|212418.9|212268.9|212431.5|212281.5|212418.9|212268.9|18
1638749090000|2021-12-06 00:04:50|212416.5|212266.5|212412.2|212262.2|212424.4|212274.4|212406.5|212256.5|20
1638749100000|2021-12-06 00:05:00|212412.9|212262.9|212446.6|212296.6|212448.5|212298.5|212411.4|212261.4|27
1638749110000|2021-12-06 00:05:10|212446.7|212296.7|212447.8|212297.8|212449.1|212299.1|212439.1|212289.1|22
1638749120000|2021-12-06 00:05:20|212451.1|212301.1|212470.3|212320.3|212479.2|212329.2|212451.1|212301.1|34
1638749130000|2021-12-06 00:05:30|212468.1|212318.1|212462.7|212312.7|212468.1|212318.1|212459.9|212309.9|27
1638749140000|2021-12-06 00:05:40|212462.1|212312.1|212457.5|212307.5|212478.7|212328.7|212457.5|212307.5|18
1638749150000|2021-12-06 00:05:50|212457.7|212307.7|212453.6|212303.6|212458.6|212308.6|212448.8|212298.8|15
1638749160000|2021-12-06 00:06:00|212457|212307|212457.1|212307.1|212462|212312|212455.2|212305.2|13
1638749170000|2021-12-06 00:06:10|212464.5|212314.5|212456.3|212306.3|212464.5|212314.5|212456.3|212306.3|15
1638749180000|2021-12-06 00:06:20|212456.8|212306.8|212445.2|212295.2|212456.8|212306.8|212445.2|212295.2|15
1638749190000|2021-12-06 00:06:30|212444.9|212294.9|212453.7|212303.7|212455|212305|212444.9|212294.9|12
1638749200000|2021-12-06 00:06:40|212455|212305|212445.1|212295.1|212455|212305|212445.1|212295.1|12
1638749210000|2021-12-06 00:06:50|212445.5|212295.5|212442.5|212292.5|212448.6|212298.6|212441.1|212291.1|21
1638749220000|2021-12-06 00:07:00|212443.3|212293.3|212445.9|212295.9|212449.9|212299.9|212439.9|212289.9|23
1638749230000|2021-12-06 00:07:10|212446|212296|212444.4|212294.4|212452.3|212302.3|212441|212291|23
1638749240000|2021-12-06 00:07:20|212446|212296|212443.5|212293.5|212446.3|212296.3|212442.3|212292.3|12
1638749250000|2021-12-06 00:07:30|212444|212294|212449|212299|212454.5|212304.5|212444|212294|20
1638749260000|2021-12-06 00:07:40|212449.4|212299.4|212443.3|212293.3|212459.4|212309.4|212443.3|212293.3|15
1638749270000|2021-12-06 00:07:50|212444|212294|212424|212274|212444|212294|212421.3|212271.3|27
1638749280000|2021-12-06 00:08:00|212426|212276|212422.1|212272.1|212426|212276|212422|212272|9
1638749290000|2021-12-06 00:08:10|212423.4|212273.4|212430.3|212280.3|212430.3|212280.3|212418.8|212268.8|7
1638749300000|2021-12-06 00:08:20|212430.7|212280.7|212422.2|212272.2|212430.7|212280.7|212422.1|212272.1|15
1638749310000|2021-12-06 00:08:30|212423.5|212273.5|212430.3|212280.3|212430.3|212280.3|212423.5|212273.5|13
1638749320000|2021-12-06 00:08:40|212429.9|212279.9|212426.7|212276.7|212429.9|212279.9|212424.2|212274.2|14
1638749330000|2021-12-06 00:08:50|212428.3|212278.3|212423.2|212273.2|212433.2|212283.2|212423.2|212273.2|15
1638749340000|2021-12-06 00:09:00|212423.1|212273.1|212429.8|212279.8|212435.4|212285.4|212423.1|212273.1|21
1638749350000|2021-12-06 00:09:10|212427|212277|212402.7|212252.7|212427.1|212277.1|212396.3|212246.3|21
1638749360000|2021-12-06 00:09:20|212402.3|212252.3|212424.7|212274.7|212426.9|212276.9|212400.5|212250.5|28
1638749370000|2021-12-06 00:09:30|212423.3|212273.3|212428.7|212278.7|212431.3|212281.3|212418.4|212268.4|27
1638749380000|2021-12-06 00:09:40|212427.4|212277.4|212436|212286|212436|212286|212427.4|212277.4|15
1638749390000|2021-12-06 00:09:50|212435.3|212285.3|212438|212288|212442.4|212292.4|212429|212279|14
1638749400000|2021-12-06 00:10:00|212437|212287|212380.7|212330.7|212437|212330.7|212379.6|212281.8|19
1638749410000|2021-12-06 00:10:10|212432.9|212282.9|212442.8|212292.8|212454.7|212304.7|212428.2|212278.2|26
1638749420000|2021-12-06 00:10:20|212445.3|212295.3|212461.9|212311.9|212464.8|212314.8|212444.5|212294.5|23
1638749430000|2021-12-06 00:10:30|212462|212312|212451.7|212301.7|212480.9|212330.9|212444.7|212294.7|32
1638749440000|2021-12-06 00:10:40|212452.4|212302.4|212445.6|212295.6|212452.4|212302.4|212443.2|212293.2|14
1638749450000|2021-12-06 00:10:50|212446.2|212296.2|212445.6|212295.6|212456.7|212345.1|212394.7|212287.2|23
1638749460000|2021-12-06 00:11:00|212445.9|212295.9|212460.6|212310.6|212464.3|212314.3|212444.8|212294.8|17
1638749470000|2021-12-06 00:11:10|212459.7|212309.7|212461.3|212311.3|212466.5|212316.5|212459.7|212309.7|20
1638749480000|2021-12-06 00:11:20|212461.9|212311.9|212464.4|212314.4|212466.1|212316.1|212461.5|212311.5|11
1638749490000|2021-12-06 00:11:30|212464.2|212314.2|212477.2|212327.2|212477.8|212327.8|212464.2|212314.2|16
1638749500000|2021-12-06 00:11:40|212476.9|212326.9|212481.4|212331.4|212498.8|212348.8|212476.7|212326.7|21
1638749510000|2021-12-06 00:11:50|212480|212330|212488.6|212338.6|212494.7|212344.7|212480|212330|25
1638749520000|2021-12-06 00:12:00|212485.4|212335.4|212485.3|212335.3|212487.5|212337.5|212483|212333|18
1638749530000|2021-12-06 00:12:10|212485.5|212335.5|212529.1|212379.1|212541.8|212391.8|212485.5|212335.5|29
1638749540000|2021-12-06 00:12:20|212529.8|212379.8|212526.6|212376.6|212530.6|212380.6|212525.4|212375.4|14
1638749550000|2021-12-06 00:12:30|212527.2|212377.2|212525|212375|212527.2|212377.2|212524.3|212374.3|13
1638749560000|2021-12-06 00:12:40|212525.2|212375.2|212533.1|212383.1|212551.3|212401.3|212525.1|212375.1|22
1638749570000|2021-12-06 00:12:50|212532.2|212382.2|212527.4|212377.4|212540.4|212390.4|212526.4|212376.4|20
1638749580000|2021-12-06 00:13:00|212527.2|212377.2|212535.4|212385.4|212543.2|212393.2|212527.2|212377.2|20
1638749590000|2021-12-06 00:13:10|212543.1|212393.1|212543.3|212393.3|212547.8|212397.8|212542.1|212392.1|18
1638749600000|2021-12-06 00:13:20|212543.7|212393.7|212567.8|212417.8|212574.3|212424.3|212543.7|212393.7|19
1638749610000|2021-12-06 00:13:30|212565.9|212415.9|212564.3|212414.3|212574.6|212424.6|212564.3|212414.3|16
1638749620000|2021-12-06 00:13:40|212565.9|212415.9|212584.5|212434.5|212594.3|212444.3|212563.8|212413.8|17
1638749630000|2021-12-06 00:13:50|212584.7|212434.7|212589.4|212439.4|212590.7|212440.7|212582.6|212432.6|13
1638749640000|2021-12-06 00:14:00|212587.1|212437.1|212568.7|212418.7|212587.3|212437.3|212562.4|212412.4|23
1638749650000|2021-12-06 00:14:10|212568.6|212418.6|212572.9|212422.9|212574.4|212424.4|212564.2|212414.2|12
1638749660000|2021-12-06 00:14:20|212572.6|212422.6|212522.8|212472.8|212587.9|212475.7|212522|212422.6|14
1638749670000|2021-12-06 00:14:30|212570.3|212420.3|212595|212445|212598.6|212477.1|212527.1|212420.3|29
1638749680000|2021-12-06 00:14:40|212596.3|212446.3|212696.3|212546.3|212696.3|212546.3|212592.9|212442.9|20
1638749690000|2021-12-06 00:14:50|212691.3|212541.3|212688.6|212538.6|212692.8|212542.8|212687.3|212537.3|29
1638749700000|2021-12-06 00:15:00|212690.6|212540.6|212644.1|212494.1|212697.8|212593.6|212643.1|212493.6|33
1638749710000|2021-12-06 00:15:10|212641.4|212491.4|212648.1|212498.1|212660.3|212510.3|212639.8|212489.8|30
1638749720000|2021-12-06 00:15:20|212662.9|212512.9|212654.4|212504.4|212664.6|212514.6|212613.5|212463.5|29
1638749730000|2021-12-06 00:15:30|212654.5|212504.5|212620.1|212470.1|212654.5|212504.5|212619.8|212469.8|21
1638749740000|2021-12-06 00:15:40|212621.3|212471.3|212619.5|212469.5|212640.2|212490.2|212619.5|212469.5|18
1638749750000|2021-12-06 00:15:50|212619.1|212469.1|212647.8|212497.8|212647.8|212497.8|212618.1|212468.1|28
1638749760000|2021-12-06 00:16:00|212649.1|212499.1|212671.3|212521.3|212673.2|212523.2|212642.1|212492.1|25
1638749770000|2021-12-06 00:16:10|212671.9|212521.9|212669.1|212519.1|212678.4|212528.4|212664.6|212514.6|27
1638749780000|2021-12-06 00:16:20|212669.2|212519.2|212664.3|212514.3|212671.8|212521.8|212661|212511|27
1638749790000|2021-12-06 00:16:30|212662.5|212512.5|212666.2|212516.2|212669.4|212519.4|212658.5|212508.5|28
1638749800000|2021-12-06 00:16:40|212606.4|212556.4|212618.8|212568.8|212618.8|212568.8|212606.4|212556.4|28
1638749810000|2021-12-06 00:16:50|212617.9|212567.9|212592.2|212542.2|212617.9|212567.9|212582.4|212532.4|24
1638749820000|2021-12-06 00:17:00|212595.2|212545.2|212674|212524|212674|212545.2|212595.2|212491.6|28
1638749830000|2021-12-06 00:17:10|212673.7|212523.7|212678.6|212528.6|212686.4|212536.4|212668.2|212518.2|24
1638749840000|2021-12-06 00:17:20|212678.9|212528.9|212718.7|212568.7|212725.1|212575.1|212676.5|212526.5|23
1638749850000|2021-12-06 00:17:30|212718.1|212568.1|212717.4|212567.4|212718.5|212568.5|212714.5|212564.5|22
1638749860000|2021-12-06 00:17:40|212717.8|212567.8|212707.5|212557.5|212718.8|212568.8|212695.5|212545.5|26
1638749870000|2021-12-06 00:17:50|212711.5|212561.5|212686.7|212536.7|212715.1|212565.1|212681.5|212531.5|28
1638749880000|2021-12-06 00:18:00|212691.8|212541.8|212710.1|212560.1|212712.2|212562.2|212691.8|212541.8|27
1638749890000|2021-12-06 00:18:10|212711.7|212561.7|212712|212562|212716.3|212566.3|212698.9|212548.9|26
1638749900000|2021-12-06 00:18:20|212707|212557|212707.6|212557.6|212729.8|212621.7|212658.3|212548.5|21
1638749910000|2021-12-06 00:18:30|212708.3|212558.3|212707.1|212557.1|212733.4|212583.4|212700.6|212550.6|25
1638749920000|2021-12-06 00:18:40|212706.6|212556.6|212704.1|212554.1|212707.5|212557.5|212700.6|212550.6|16
1638749930000|2021-12-06 00:18:50|212705.7|212555.7|212720.7|212570.7|212720.8|212570.8|212698.2|212548.2|16
1638749940000|2021-12-06 00:19:00|212722.2|212572.2|212712.6|212562.6|212726.8|212576.8|212710.9|212560.9|21
1638749950000|2021-12-06 00:19:10|212712.8|212562.8|212719.6|212569.6|212727.2|212614.9|212664.9|212562.4|22
1638749960000|2021-12-06 00:19:20|212719.4|212569.4|212723.7|212573.7|212727.4|212577.4|212711.4|212561.4|19
1638749970000|2021-12-06 00:19:30|212722.1|212572.1|212684.6|212534.6|212722.9|212616.8|212666|212528.6|28
1638749980000|2021-12-06 00:19:40|212680.6|212530.6|212672.9|212522.9|212683.3|212533.3|212669.1|212519.1|20
1638749990000|2021-12-06 00:19:50|212675.6|212525.6|212680.6|212530.6|212685.7|212535.7|212672.2|212522.2|21
1638750000000|2021-12-06 00:20:00|212680.4|212530.4|212681.1|212531.1|212687.3|212537.3|212679.1|212529.1|27
1638750010000|2021-12-06 00:20:10|212681|212531|212617|212567|212682.9|212567|212617|212518.6|27
1638750020000|2021-12-06 00:20:20|212614.9|212564.9|212664.2|212514.2|212674.4|212567.2|212614.9|212510.8|28
1638750030000|2021-12-06 00:20:30|212665.4|212515.4|212666.3|212516.3|212667.9|212517.9|212659.7|212509.7|19
1638750040000|2021-12-06 00:20:40|212666.6|212516.6|212669.7|212519.7|212688.6|212575.4|212625.4|212513.2|29
1638750050000|2021-12-06 00:20:50|212669.9|212519.9|212647.6|212597.6|212673.3|212598.1|212634.4|212513|20
1638750060000|2021-12-06 00:21:00|212650.2|212600.2|212707.6|212557.6|212708.4|212603.1|212646.6|212549.9|21
1638750070000|2021-12-06 00:21:10|212710.1|212560.1|212707.3|212557.3|212710.6|212560.6|212702.8|212552.8|23
1638750080000|2021-12-06 00:21:20|212706.9|212556.9|212715.2|212565.2|212717.3|212567.3|212706.9|212556.9|23
1638750090000|2021-12-06 00:21:30|212714.4|212564.4|212718.5|212568.5|212721|212612.7|212662.7|212559.4|23
1638750100000|2021-12-06 00:21:40|212718|212568|212711.2|212561.2|212718|212568|212710.9|212560.9|25
1638750110000|2021-12-06 00:21:50|212711.1|212561.1|212771.1|212621.1|212773.4|212623.4|212711.1|212561.1|31
1638750120000|2021-12-06 00:22:00|212776.2|212626.2|212771.1|212621.1|212776.2|212626.2|212770.4|212620.4|27
1638750130000|2021-12-06 00:22:10|212771.9|212621.9|212767.6|212617.6|212772.2|212622.2|212767.6|212617.6|13
1638750140000|2021-12-06 00:22:20|212768.4|212618.4|212768.7|212618.7|212771.1|212621.1|212764.9|212614.9|17
1638750150000|2021-12-06 00:22:30|212777.6|212627.6|212770.2|212620.2|212777.6|212627.6|212766.4|212616.4|16
1638750160000|2021-12-06 00:22:40|212769.1|212619.1|212768.2|212618.2|212779.5|212629.5|212765.7|212615.7|23
1638750170000|2021-12-06 00:22:50|212768.9|212618.9|212766.7|212616.7|212773.4|212623.4|212766.3|212616.3|19
1638750180000|2021-12-06 00:23:00|212768.7|212618.7|212767.7|212617.7|212779.3|212629.3|212765.4|212615.4|31
1638750190000|2021-12-06 00:23:10|212768.1|212618.1|212763.9|212613.9|212768.1|212618.1|212763.9|212613.9|9
1638750200000|2021-12-06 00:23:20|212763.4|212613.4|212761.9|212611.9|212767.3|212617.3|212761.6|212611.6|23
1638750210000|2021-12-06 00:23:30|212761.1|212611.1|212759.6|212609.6|212761.2|212611.2|212759.6|212609.6|13
1638750220000|2021-12-06 00:23:40|212759.4|212609.4|212752.4|212602.4|212764.8|212614.8|212752.4|212602.4|14
1638750230000|2021-12-06 00:23:50|212763.5|212613.5|212764.4|212614.4|212772.4|212622.4|212755.1|212605.1|30
1638750240000|2021-12-06 00:24:00|212764.8|212614.8|212780.9|212630.9|212780.9|212630.9|212764.8|212614.8|21
1638750250000|2021-12-06 00:24:10|212778.2|212628.2|212772.8|212622.8|212784.5|212634.5|212769.8|212619.8|22
1638750260000|2021-12-06 00:24:20|212773.5|212623.5|212768.6|212618.6|212773.5|212623.5|212768.6|212618.6|14
1638750270000|2021-12-06 00:24:30|212769.5|212619.5|212768.8|212618.8|212771.1|212621.1|212764|212614|15
1638750280000|2021-12-06 00:24:40|212768.1|212618.1|212773|212623|212778|212628|212767.4|212617.4|12
1638750290000|2021-12-06 00:24:50|212772.5|212622.5|212772.1|212622.1|212772.5|212622.5|212768.8|212618.8|12
1638750300000|2021-12-06 00:25:00|212775.2|212625.2|212771|212621|212775.2|212670.3|212714.1|212612.3|26
1638750310000|2021-12-06 00:25:10|212769.9|212619.9|212761.8|212611.8|212773|212623|212761.8|212611.8|23
1638750320000|2021-12-06 00:25:20|212762.2|212612.2|212770.8|212620.8|212779.4|212629.4|212762|212612|21
1638750330000|2021-12-06 00:25:30|212772|212622|212770|212620|212781.3|212631.3|212770|212620|19
1638750340000|2021-12-06 00:25:40|212770.4|212620.4|212775.8|212625.8|212775.8|212625.8|212769.2|212619.2|21
1638750350000|2021-12-06 00:25:50|212775.3|212625.3|212725.5|212675.5|212777|212676|212722.3|212621.1|22
1638750360000|2021-12-06 00:26:00|212725|212675|212795.1|212645.1|212812.9|212682.7|212724|212641.1|26
1638750370000|2021-12-06 00:26:10|212791.9|212641.9|212791.3|212641.3|212792.4|212642.4|212789.7|212639.7|11
1638750380000|2021-12-06 00:26:20|212791|212641|212791.9|212641.9|212801.5|212651.5|212790.8|212640.8|30
1638750390000|2021-12-06 00:26:30|212794.1|212644.1|212786.6|212636.6|212794.9|212644.9|212777.2|212627.2|23
1638750400000|2021-12-06 00:26:40|212786.7|212636.7|212770.7|212620.7|212786.7|212636.7|212770.6|212620.6|15
1638750410000|2021-12-06 00:26:50|212770.2|212620.2|212763.1|212613.1|212772.5|212622.5|212759.1|212609.1|29
1638750420000|2021-12-06 00:27:00|212760.4|212610.4|212757.6|212607.6|212764.3|212614.3|212756.4|212606.4|20
1638750430000|2021-12-06 00:27:10|212743.5|212593.5|212714.8|212564.8|212744.2|212621.3|212661.6|212561.6|27
1638750440000|2021-12-06 00:27:20|212715.9|212565.9|212665.4|212615.4|212717.1|212616.9|212665.4|212562.8|11
1638750450000|2021-12-06 00:27:30|212665|212615|212670.4|212620.4|212674.4|212624.4|212665|212615|19
1638750460000|2021-12-06 00:27:40|212670.1|212620.1|212668.1|212618.1|212678.6|212628.6|212668.1|212618.1|18
1638750470000|2021-12-06 00:27:50|212668.2|212618.2|212667.1|212617.1|212670.1|212620.1|212666.1|212616.1|16
1638750480000|2021-12-06 00:28:00|212670.7|212620.7|212718.5|212568.5|212718.5|212631.9|212670|212568.5|16
1638750490000|2021-12-06 00:28:10|212718.7|212568.7|212721.2|212571.2|212729.1|212631.3|212666.7|212568.7|20
1638750500000|2021-12-06 00:28:20|212723.5|212573.5|212724.7|212574.7|212731.2|212581.2|212717|212567|21
1638750510000|2021-12-06 00:28:30|212723.4|212573.4|212719.9|212569.9|212724.4|212574.4|212714.8|212564.8|16
1638750520000|2021-12-06 00:28:40|212719.5|212569.5|212718|212568|212720.5|212570.5|212715|212565|13
1638750530000|2021-12-06 00:28:50|212717.1|212567.1|212673|212623|212727.5|212632.5|212672.8|212565.4|22
1638750540000|2021-12-06 00:29:00|212672.9|212622.9|212674.4|212624.4|212680.8|212630.8|212672.9|212622.9|19
1638750550000|2021-12-06 00:29:10|212675.5|212625.5|212724.9|212574.9|212724.9|212628.4|212675|212574.9|12
1638750560000|2021-12-06 00:29:20|212725.3|212575.3|212681.6|212631.6|212730.8|212633.1|212677.6|212572.9|11
1638750570000|2021-12-06 00:29:30|212680.2|212630.2|212722.9|212572.9|212729.7|212630.2|212680.2|212572.9|13
1638750580000|2021-12-06 00:29:40|212722.2|212572.2|212729.6|212579.6|212729.6|212579.6|212721|212571|19
1638750590000|2021-12-06 00:29:50|212730.4|212580.4|212674.6|212624.6|212730.6|212627.6|212671.4|212576.8|19
1638750600000|2021-12-06 00:30:00|212674.7|212624.7|212731.6|212581.6|212737.8|212630|212671.7|212578.5|27
1638750610000|2021-12-06 00:30:10|212730.2|212580.2|212724.9|212574.9|212732.2|212629.9|212662.6|212570.9|22
1638750620000|2021-12-06 00:30:20|212722.3|212572.3|212724.5|212574.5|212730.9|212580.9|212719.7|212569.7|21
1638750630000|2021-12-06 00:30:30|212724|212574|212733.5|212583.5|212734.5|212634.7|212684.7|212573.9|21
1638750640000|2021-12-06 00:30:40|212733.3|212583.3|212726.9|212576.9|212735.1|212585.1|212726.9|212576.9|15
1638750650000|2021-12-06 00:30:50|212726.8|212576.8|212669.9|212619.9|212727.3|212628.6|212669.9|212568.9|20
1638750660000|2021-12-06 00:31:00|212669.5|212619.5|212732.5|212582.5|212737.4|212636.5|212666|212578.8|26
1638750670000|2021-12-06 00:31:10|212731.3|212581.3|212756|212606|212779.2|212681.1|212729.2|212579.2|31
1638750680000|2021-12-06 00:31:20|212754.3|212604.3|212802.3|212652.3|212804.6|212654.6|212751.2|212601.2|25
1638750690000|2021-12-06 00:31:30|212802.1|212652.1|212804.8|212654.8|212806.8|212656.8|212800.2|212650.2|26
1638750700000|2021-12-06 00:31:40|212804.3|212654.3|212811.8|212661.8|212812.1|212662.1|212804.3|212654.3|30
1638750710000|2021-12-06 00:31:50|212810.1|212660.1|212805.3|212655.3|212811.7|212661.7|212804.9|212654.9|31
1638750720000|2021-12-06 00:32:00|212804.7|212654.7|212802.4|212652.4|212805.5|212655.5|212802.4|212652.4|18
1638750730000|2021-12-06 00:32:10|212802|212652|212793.1|212643.1|212808.3|212658.3|212790.1|212640.1|35
1638750740000|2021-12-06 00:32:20|212791.7|212641.7|212804.6|212654.6|212805.1|212655.1|212791.3|212641.3|26
1638750750000|2021-12-06 00:32:30|212803.1|212653.1|212804.4|212654.4|212804.4|212654.4|212799.7|212649.7|12
1638750760000|2021-12-06 00:32:40|212801.9|212651.9|212802.9|212652.9|212804.1|212654.1|212800.1|212650.1|16
1638750770000|2021-12-06 00:32:50|212802.7|212652.7|212803|212653|212804.8|212654.8|212800.5|212650.5|17
1638750780000|2021-12-06 00:33:00|212806|212656|212813.3|212663.3|212813.5|212663.5|212803.3|212653.3|22
1638750790000|2021-12-06 00:33:10|212820.5|212670.5|212847.5|212697.5|212850.3|212700.3|212817.2|212667.2|27
1638750800000|2021-12-06 00:33:20|212847.2|212697.2|212850.9|212700.9|212864.1|212714.1|212843.8|212693.8|29
1638750810000|2021-12-06 00:33:30|212850.7|212700.7|212851.5|212701.5|212859.2|212709.2|212849.8|212699.8|19
1638750820000|2021-12-06 00:33:40|212851.7|212701.7|212848.4|212698.4|212851.8|212701.8|212847.8|212697.8|22
1638750830000|2021-12-06 00:33:50|212849.6|212699.6|212852.9|212702.9|212853.4|212703.4|212849.1|212699.1|16
1638750840000|2021-12-06 00:34:00|212850.7|212700.7|212844.4|212694.4|212850.7|212700.7|212844.4|212694.4|29
1638750850000|2021-12-06 00:34:10|212844.6|212694.6|212847.2|212697.2|212854.8|212704.8|212844.6|212694.6|17
1638750860000|2021-12-06 00:34:20|212845.1|212695.1|212840.3|212690.3|212845.1|212695.1|212834.9|212684.9|24
1638750870000|2021-12-06 00:34:30|212838.3|212688.3|212843.9|212693.9|212843.9|212693.9|212835.6|212685.6|9
1638750880000|2021-12-06 00:34:40|212841.8|212691.8|212840|212690|212841.8|212691.8|212836.3|212686.3|12
1638750890000|2021-12-06 00:34:50|212837|212687|212846|212696|212848.5|212698.5|212832|212682|15
1638750900000|2021-12-06 00:35:00|212841.7|212691.7|212851.2|212701.2|212857.8|212753.4|212803.4|212691.7|23
1638750910000|2021-12-06 00:35:10|212851.4|212701.4|212854.3|212704.3|212855.4|212705.4|212849|212699|20
1638750920000|2021-12-06 00:35:20|212852.8|212702.8|212847.2|212697.2|212857.9|212707.9|212847.1|212697.1|19
1638750930000|2021-12-06 00:35:30|212852.6|212702.6|212855|212705|212861.5|212756.8|212806.8|212700.8|18
1638750940000|2021-12-06 00:35:40|212855.2|212705.2|212852.6|212702.6|212857.2|212707.2|212844.6|212694.6|16
1638750950000|2021-12-06 00:35:50|212851.8|212701.8|212849.2|212699.2|212856|212706|212848.5|212698.5|30
1638750960000|2021-12-06 00:36:00|212848.5|212698.5|212847.5|212697.5|212850.2|212700.2|212846.1|212696.1|34
1638750970000|2021-12-06 00:36:10|212847|212697|212847.5|212697.5|212847.5|212697.5|212845.9|212695.9|23
1638750980000|2021-12-06 00:36:20|212847.1|212697.1|212846.6|212696.6|212851.7|212701.7|212846|212696|25
1638750990000|2021-12-06 00:36:30|212852.1|212702.1|212845|212695|212853.5|212703.5|212842.1|212692.1|37
1638751000000|2021-12-06 00:36:40|212844.5|212694.5|212846.4|212696.4|212857.4|212707.4|212843.3|212693.3|22
1638751010000|2021-12-06 00:36:50|212846.3|212696.3|212854.2|212704.2|212855.9|212705.9|212843.9|212693.9|30
1638751020000|2021-12-06 00:37:00|212853.6|212703.6|212796.7|212646.7|212853.6|212704.9|212754.9|212644.4|37
1638751030000|2021-12-06 00:37:10|212796.8|212646.8|212796.9|212646.9|212800.7|212650.7|212791.6|212641.6|22
1638751040000|2021-12-06 00:37:20|212796.4|212646.4|212795.5|212645.5|212797|212647|212793.1|212643.1|11
1638751050000|2021-12-06 00:37:30|212796.2|212646.2|212796.6|212646.6|212800.1|212650.1|212794.3|212644.3|34
1638751060000|2021-12-06 00:37:40|212796.9|212646.9|212769.4|212619.4|212796.9|212646.9|212761|212611|21
1638751070000|2021-12-06 00:37:50|212770|212620|212767.8|212617.8|212770.5|212620.5|212758.7|212608.7|35
1638751080000|2021-12-06 00:38:00|212770|212620|212775.5|212625.5|212775.6|212625.6|212767|212617|32
1638751090000|2021-12-06 00:38:10|212774.9|212624.9|212717.6|212667.6|212775.4|212667.9|212714.9|212616|16
1638751100000|2021-12-06 00:38:20|212717.4|212667.4|212769.1|212619.1|212771.2|212670.7|212715.4|212618.6|29
1638751110000|2021-12-06 00:38:30|212770|212620|212771.5|212621.5|212772.4|212669.1|212708.8|212612.6|22
1638751120000|2021-12-06 00:38:40|212770|212620|212767.2|212617.2|212771.8|212621.8|212765.3|212615.3|14
1638751130000|2021-12-06 00:38:50|212765.9|212615.9|212766.6|212616.6|212768.2|212618.2|212765.8|212615.8|10
1638751140000|2021-12-06 00:39:00|212767|212617|212767.1|212617.1|212773.1|212666.9|212713.3|212612.2|18
1638751150000|2021-12-06 00:39:10|212764.9|212614.9|212771.6|212621.6|212771.6|212621.6|212764.9|212614.9|19
1638751160000|2021-12-06 00:39:20|212771.7|212621.7|212772.1|212622.1|212777|212674|212718.6|212617|22
1638751170000|2021-12-06 00:39:30|212771.1|212621.1|212782.3|212632.3|212782.3|212632.3|212771.1|212621.1|27
1638751180000|2021-12-06 00:39:40|212780.2|212630.2|212773.1|212623.1|212780.2|212671.3|212717.6|212623.1|23
1638751190000|2021-12-06 00:39:50|212772.9|212622.9|212782.9|212632.9|212784|212634|212772.9|212622.9|31
1638751200000|2021-12-06 00:40:00|212784|212634|212784|212634|212786|212636|212783.8|212633.8|13
1638751210000|2021-12-06 00:40:10|212780.5|212630.5|212782.9|212632.9|212786.2|212677.6|212726.4|212627.1|6
1638751220000|2021-12-06 00:40:20|212781.1|212631.1|212786.6|212636.6|212788.4|212638.4|212780.8|212630.8|13
1638751230000|2021-12-06 00:40:30|212795.4|212645.4|212793.5|212643.5|212795.4|212645.4|212787.2|212637.2|17
1638751240000|2021-12-06 00:40:40|212797.3|212647.3|212797.2|212647.2|212799.1|212649.1|212791|212641|24
1638751250000|2021-12-06 00:40:50|212800.7|212650.7|212809.2|212659.2|212809.9|212659.9|212798.5|212648.5|27
1638751260000|2021-12-06 00:41:00|212813|212663|212767.3|212717.3|212814.1|212720|212759.2|212655.2|15
1638751270000|2021-12-06 00:41:10|212766.9|212716.9|212754.6|212704.6|212777.1|212727.1|212754.6|212704.6|22
1638751280000|2021-12-06 00:41:20|212751.1|212701.1|212760.6|212710.6|212767.3|212717.3|212751.1|212701.1|18
1638751290000|2021-12-06 00:41:30|212760.2|212710.2|212746.3|212696.3|212792.9|212710.2|212739.3|212642.9|12
1638751300000|2021-12-06 00:41:40|212749.1|212699.1|212798.5|212648.5|212799.9|212699.1|212749.1|212647.8|11
1638751310000|2021-12-06 00:41:50|212800.9|212650.9|212799.7|212649.7|212808.6|212658.6|212797.6|212647.6|10
1638751320000|2021-12-06 00:42:00|212799.4|212649.4|212750.3|212700.3|212799.4|212701.1|212743.7|212649.1|13
1638751330000|2021-12-06 00:42:10|212752.1|212702.1|212804.2|212754.2|212805.2|212755.2|212735.7|212685.7|21
1638751340000|2021-12-06 00:42:20|212805.5|212755.5|212857.2|212707.2|212857.7|212755.9|212803.4|212704.4|19
1638751350000|2021-12-06 00:42:30|212855.3|212705.3|212850|212700|212855.3|212705.3|212847|212697|17
1638751360000|2021-12-06 00:42:40|212848.9|212698.9|212850.2|212700.2|212851.6|212701.6|212847.3|212697.3|18
1638751370000|2021-12-06 00:42:50|212850.5|212700.5|212858.5|212708.5|212865.2|212776.5|212809.6|212698.9|23
1638751380000|2021-12-06 00:43:00|212858.4|212708.4|212863.6|212713.6|212865.9|212715.9|212855|212705|22
1638751390000|2021-12-06 00:43:10|212863.4|212713.4|212857.2|212707.2|212863.8|212713.8|212855.3|212705.3|23
1638751400000|2021-12-06 00:43:20|212857.6|212707.6|212805.3|212755.3|212857.6|212755.3|212802.3|212701.2|21
1638751410000|2021-12-06 00:43:30|212805.5|212755.5|212804.9|212754.9|212807.6|212757.6|212803.4|212753.4|13
1638751420000|2021-12-06 00:43:40|212804.7|212754.7|212899.8|212749.8|212899.8|212799.5|212798.9|212748.9|21
1638751430000|2021-12-06 00:43:50|212899.6|212749.6|212898.7|212748.7|212899.6|212749.6|212897.6|212747.6|14
1638751440000|2021-12-06 00:44:00|212898.8|212748.8|212898.8|212748.8|212899.8|212749.8|212898.8|212748.8|18
1638751450000|2021-12-06 00:44:10|212899.2|212749.2|212846.4|212796.4|212903.7|212802.9|212846.4|212748.6|13
1638751460000|2021-12-06 00:44:20|212846.3|212796.3|212878|212728|212882.3|212815.7|212843|212725.8|24
1638751470000|2021-12-06 00:44:30|212881.6|212731.6|212879.6|212729.6|212881.6|212731.6|212876.9|212726.9|20
1638751480000|2021-12-06 00:44:40|212879.9|212729.9|212855.5|212705.5|212881.9|212731.9|212854.9|212704.9|17
1638751490000|2021-12-06 00:44:50|212855.1|212705.1|212844.4|212694.4|212856|212706|212843.5|212693.5|21
1638751500000|2021-12-06 00:45:00|212845.3|212695.3|212797.1|212647.1|212845.3|212695.3|212787.2|212637.2|27
1638751510000|2021-12-06 00:45:10|212798.3|212648.3|212800.2|212650.2|212800.3|212650.3|212795.9|212645.9|21
1638751520000|2021-12-06 00:45:20|212799.9|212649.9|212798.5|212648.5|212802.2|212652.2|212798.5|212648.5|15
1638751530000|2021-12-06 00:45:30|212798.7|212648.7|212802.1|212652.1|212802.1|212652.1|212796.1|212646.1|20
1638751540000|2021-12-06 00:45:40|212800.1|212650.1|212797.1|212647.1|212800.1|212650.1|212795.5|212645.5|18
1638751550000|2021-12-06 00:45:50|212798.5|212648.5|212800.2|212650.2|212800.2|212650.2|212796.4|212646.4|18
1638751560000|2021-12-06 00:46:00|212795.6|212645.6|212806.7|212656.7|212806.7|212711.7|212761.7|212644.3|23
1638751570000|2021-12-06 00:46:10|212808.2|212658.2|212805.9|212655.9|212808.6|212658.6|212804.4|212654.4|19
1638751580000|2021-12-06 00:46:20|212805.7|212655.7|212806.1|212656.1|212808|212658|212801|212651|14
1638751590000|2021-12-06 00:46:30|212805.9|212655.9|212806.4|212656.4|212807.3|212657.3|212805.9|212655.9|11
1638751600000|2021-12-06 00:46:40|212808|212658|212809.6|212659.6|212810.3|212660.3|212807.3|212657.3|11
1638751610000|2021-12-06 00:46:50|212808.4|212658.4|212803.7|212653.7|212811.4|212661.4|212803.7|212653.7|14
1638751620000|2021-12-06 00:47:00|212804.1|212654.1|212811.4|212661.4|212814|212664|212804.1|212654.1|24
1638751630000|2021-12-06 00:47:10|212811|212661|212811.2|212661.2|212813|212663|212811|212661|14
1638751640000|2021-12-06 00:47:20|212811|212661|212809|212659|212811.6|212661.6|212802.1|212652.1|10
1638751650000|2021-12-06 00:47:30|212808.7|212658.7|212809.1|212659.1|212810.2|212660.2|212802.2|212652.2|17
1638751660000|2021-12-06 00:47:40|212811|212661|212810.6|212660.6|212814|212664|212810.1|212660.1|10
1638751670000|2021-12-06 00:47:50|212811.3|212661.3|212812.2|212662.2|212812.2|212662.2|212805.9|212655.9|5
1638751680000|2021-12-06 00:48:00|212813|212663|212835.3|212685.3|212850.8|212700.8|212813|212663|23
1638751690000|2021-12-06 00:48:10|212832.9|212682.9|212835.3|212685.3|212835.4|212685.4|212832.4|212682.4|21
1638751700000|2021-12-06 00:48:20|212835.5|212685.5|212833|212683|212835.5|212685.5|212830.1|212680.1|21
1638751710000|2021-12-06 00:48:30|212831.4|212681.4|212834.5|212684.5|212834.5|212684.5|212831.4|212681.4|16
1638751720000|2021-12-06 00:48:40|212834.2|212684.2|212833.5|212683.5|212835.2|212685.2|212832.5|212682.5|14
1638751730000|2021-12-06 00:48:50|212831.4|212681.4|212839.9|212689.9|212846.1|212696.1|212829.8|212679.8|16
1638751740000|2021-12-06 00:49:00|212833.4|212683.4|212834.8|212684.8|212835.3|212685.3|212830.9|212680.9|19
1638751750000|2021-12-06 00:49:10|212832|212682|212833|212683|212834.2|212684.2|212832|212682|16
1638751760000|2021-12-06 00:49:20|212829.5|212679.5|212832.6|212682.6|212834.3|212684.3|212829.4|212679.4|9
1638751770000|2021-12-06 00:49:30|212833|212683|212831.7|212681.7|212833|212683|212829.6|212679.6|9
1638751780000|2021-12-06 00:49:40|212833.3|212683.3|212823.9|212673.9|212835.3|212685.3|212813.9|212663.9|23
1638751790000|2021-12-06 00:49:50|212824.6|212674.6|212823.3|212673.3|212828.3|212678.3|212823.1|212673.1|23
1638751800000|2021-12-06 00:50:00|212823|212673|212826.2|212676.2|212827.2|212677.2|212823|212673|21
1638751810000|2021-12-06 00:50:10|212826.3|212676.3|212829.3|212679.3|212829.4|212679.4|212824.5|212674.5|15
1638751820000|2021-12-06 00:50:20|212828.7|212678.7|212837.2|212687.2|212849.3|212699.3|212828.3|212678.3|16
1638751830000|2021-12-06 00:50:30|212838.9|212688.9|212851.5|212701.5|212851.8|212761.9|212802|212687.8|23
1638751840000|2021-12-06 00:50:40|212851.2|212701.2|212852.4|212702.4|212854.7|212704.7|212850.7|212700.7|20
1638751850000|2021-12-06 00:50:50|212852.5|212702.5|212869.6|212719.6|212870.3|212720.3|212852.2|212702.2|27
1638751860000|2021-12-06 00:51:00|212869.7|212719.7|212893.5|212743.5|212893.9|212743.9|212869.4|212719.4|16
1638751870000|2021-12-06 00:51:10|212893.7|212743.7|212893.3|212743.3|212894.1|212744.1|212893.2|212743.2|7
1638751880000|2021-12-06 00:51:20|212893.5|212743.5|212890.5|212740.5|212896.9|212746.9|212889.6|212739.6|17
1638751890000|2021-12-06 00:51:30|212889.4|212739.4|212889|212739|212891.8|212741.8|212889|212739|11
1638751900000|2021-12-06 00:51:40|212889.6|212739.6|212892.9|212742.9|212892.9|212742.9|212888.5|212738.5|14
1638751910000|2021-12-06 00:51:50|212892.5|212742.5|212899.8|212749.8|212900.7|212750.7|212892.5|212742.5|12
1638751920000|2021-12-06 00:52:00|212899.7|212749.7|212894.2|212744.2|212900.5|212798.4|212843.7|212736.7|25
1638751930000|2021-12-06 00:52:10|212894.1|212744.1|212894.3|212744.3|212894.7|212744.7|212894.1|212744.1|8
1638751940000|2021-12-06 00:52:20|212894.2|212744.2|212893.8|212743.8|212894.2|212744.2|212890.8|212740.8|13
1638751950000|2021-12-06 00:52:30|212894.1|212744.1|212900.1|212750.1|212905.1|212755.1|212894|212744|9
1638751960000|2021-12-06 00:52:40|212900.4|212750.4|212903.3|212753.3|212905.7|212755.7|212900|212750|19
1638751970000|2021-12-06 00:52:50|212904.6|212754.6|212900.7|212750.7|212904.6|212801.9|212848.5|212739.2|17
1638751980000|2021-12-06 00:53:00|212851.9|212801.9|212853.9|212803.9|212854.8|212804.8|212851.1|212801.1|16
1638751990000|2021-12-06 00:53:10|212852.7|212802.7|212851.7|212801.7|212859.4|212809.4|212849.3|212799.3|15
1638752000000|2021-12-06 00:53:20|212852.6|212802.6|212854.3|212804.3|212857.5|212807.5|212852.1|212802.1|13
1638752010000|2021-12-06 00:53:30|212846|212796|212902.5|212752.5|212902.5|212804.6|212846|212735.1|19
1638752020000|2021-12-06 00:53:40|212904.7|212754.7|212888.8|212738.8|212904.7|212754.7|212885.6|212735.6|21
1638752030000|2021-12-06 00:53:50|212888.3|212738.3|212891.9|212741.9|212891.9|212741.9|212878.1|212728.1|24
1638752040000|2021-12-06 00:54:00|212844.8|212794.8|212852.5|212802.5|212900.9|212802.5|212843.3|212732.4|26
1638752050000|2021-12-06 00:54:10|212850|212800|212887.2|212737.2|212887.4|212810.6|212849.6|212735.9|17
1638752060000|2021-12-06 00:54:20|212888|212738|212902.6|212752.6|212902.9|212807.7|212848|212737|21
1638752070000|2021-12-06 00:54:30|212904.1|212754.1|212903.5|212753.5|212905.3|212755.3|212902.5|212752.5|14
1638752080000|2021-12-06 00:54:40|212902.7|212752.7|212892.6|212742.6|212903.3|212753.3|212890.9|212740.9|17
1638752090000|2021-12-06 00:54:50|212891.4|212741.4|212889.9|212739.9|212901.1|212801.3|212847|212737.7|20
1638752100000|2021-12-06 00:55:00|212885.6|212735.6|212899.2|212749.2|212899.2|212805.2|212846.3|212733.6|30
1638752110000|2021-12-06 00:55:10|212900.2|212750.2|212899.2|212749.2|212904.9|212754.9|212898.7|212748.7|22
1638752120000|2021-12-06 00:55:20|212900.5|212750.5|212925.6|212775.6|212926.6|212824.4|212874.4|212750.5|27
1638752130000|2021-12-06 00:55:30|212914.5|212764.5|212913.6|212763.6|212937.1|212826.2|212876.2|212757|34
1638752140000|2021-12-06 00:55:40|212914.7|212764.7|212902.3|212752.3|212919.1|212769.1|212902.3|212752.3|23
1638752150000|2021-12-06 00:55:50|212855|212805|212902.3|212752.3|212903.7|212805|212855|212749.6|18
1638752160000|2021-12-06 00:56:00|212885.5|212735.5|212891.7|212741.7|212892.5|212742.5|212885.3|212735.3|23
1638752170000|2021-12-06 00:56:10|212891.8|212741.8|212891.5|212741.5|212891.8|212741.8|212890.8|212740.8|10
1638752180000|2021-12-06 00:56:20|212891.3|212741.3|212890.9|212740.9|212893|212743|212889.9|212739.9|17
1638752190000|2021-12-06 00:56:30|212890.7|212740.7|212888.1|212738.1|212892|212742|212885|212735|18
1638752200000|2021-12-06 00:56:40|212885.2|212735.2|212873.5|212723.5|212885.6|212735.6|212872.6|212722.6|22
1638752210000|2021-12-06 00:56:50|212873.4|212723.4|212872.4|212722.4|212875.3|212725.3|212871.1|212721.1|18
1638752220000|2021-12-06 00:57:00|212872.9|212722.9|212870.3|212720.3|212873.1|212723.1|212870|212720|26
1638752230000|2021-12-06 00:57:10|212868.6|212718.6|212852.1|212702.1|212869|212753.4|212801.6|212699.1|18
1638752240000|2021-12-06 00:57:20|212853|212703|212832.4|212682.4|212854.4|212704.4|212830.5|212680.5|29
1638752250000|2021-12-06 00:57:30|212831|212681|212840.6|212690.6|212842.2|212692.2|212831|212681|21
1638752260000|2021-12-06 00:57:40|212840.4|212690.4|212836.4|212686.4|212840.4|212690.4|212833.2|212683.2|24
1638752270000|2021-12-06 00:57:50|212836.2|212686.2|212835.5|212685.5|212840.3|212690.3|212835.5|212685.5|13
1638752280000|2021-12-06 00:58:00|212835.8|212685.8|212830.6|212680.6|212836.6|212686.6|212830.6|212680.6|8
1638752290000|2021-12-06 00:58:10|212830.4|212680.4|212839|212689|212844.9|212694.9|212830.4|212680.4|23
1638752300000|2021-12-06 00:58:20|212838.8|212688.8|212833.7|212683.7|212841.4|212691.4|212833.7|212683.7|27
1638752310000|2021-12-06 00:58:30|212834.1|212684.1|212836.1|212686.1|212836.1|212686.1|212831.6|212681.6|26
1638752320000|2021-12-06 00:58:40|212836.3|212686.3|212835|212685|212839.6|212689.6|212832.7|212682.7|13
1638752330000|2021-12-06 00:58:50|212836.4|212686.4|212836.9|212686.9|212839.1|212689.1|212836.4|212686.4|9
1638752340000|2021-12-06 00:59:00|212837.5|212687.5|212842.3|212692.3|212842.3|212692.3|212836.2|212686.2|15
1638752350000|2021-12-06 00:59:10|212847.5|212697.5|212837.6|212687.6|212848.7|212698.7|212834.5|212684.5|14
1638752360000|2021-12-06 00:59:20|212837.8|212687.8|212839.3|212689.3|212839.3|212689.3|212836.7|212686.7|12
1638752370000|2021-12-06 00:59:30|212836.5|212686.5|212807.4|212657.4|212838.1|212715.5|212758.1|212657.1|24
1638752380000|2021-12-06 00:59:40|212809.2|212659.2|212812.9|212662.9|212816.5|212666.5|212806.8|212656.8|17
1638752390000|2021-12-06 00:59:50|212820.4|212670.4|212812.2|212662.2|212820.4|212670.4|212810.3|212660.3|14
1638752400000|2021-12-06 01:00:00|212813.4|212663.4|212759.9|212709.9|212817.6|212719|212759.9|212653.5|29
1638752410000|2021-12-06 01:00:10|212760.3|212710.3|212813.5|212663.5|212813.6|212713.6|212759.6|212662.8|16
1638752420000|2021-12-06 01:00:20|212812.9|212662.9|212817.4|212667.4|212817.6|212667.6|212812.9|212662.9|18
1638752430000|2021-12-06 01:00:30|212817.2|212667.2|212813.1|212663.1|212818.5|212668.5|212813.1|212663.1|19
1638752440000|2021-12-06 01:00:40|212813.2|212663.2|212764|212714|212814.5|212715.8|212764|212663.2|11
1638752450000|2021-12-06 01:00:50|212765.7|212715.7|212764.2|212714.2|212768.7|212718.7|212762.7|212712.7|15
1638752460000|2021-12-06 01:01:00|212764.6|212714.6|212768.6|212718.6|212769|212719|212761.9|212711.9|23
1638752470000|2021-12-06 01:01:10|212768.2|212718.2|212768.4|212718.4|212769.9|212719.9|212768.2|212718.2|13
1638752480000|2021-12-06 01:01:20|212767.7|212717.7|212770.5|212720.5|212774|212724|212767.7|212717.7|17
1638752490000|2021-12-06 01:01:30|212771.4|212721.4|212821.6|212671.6|212824.7|212721.4|212769.5|212670.6|23
1638752500000|2021-12-06 01:01:40|212821.7|212671.7|212822.4|212672.4|212823.6|212673.6|212821|212671|17
1638752510000|2021-12-06 01:01:50|212823.1|212673.1|212870.4|212720.4|212874|212756.9|212801.3|212669.8|28
1638752520000|2021-12-06 01:02:00|212867.2|212717.2|212869.5|212719.5|212871.3|212721.3|212863.6|212713.6|21
1638752530000|2021-12-06 01:02:10|212870.9|212720.9|212869.2|212719.2|212872.6|212722.6|212866.5|212716.5|28
1638752540000|2021-12-06 01:02:20|212869.5|212719.5|212872.4|212722.4|212872.4|212722.4|212869.4|212719.4|25
1638752550000|2021-12-06 01:02:30|212871.9|212721.9|212864.5|212714.5|212874.5|212724.5|212859.9|212709.9|29
1638752560000|2021-12-06 01:02:40|212864.1|212714.1|212859.6|212709.6|212869.5|212764.4|212811.7|212709.6|29
1638752570000|2021-12-06 01:02:50|212859.2|212709.2|212853.8|212703.8|212865|212762.2|212812.2|212703.8|25
1638752580000|2021-12-06 01:03:00|212854.1|212704.1|212847.5|212697.5|212855.2|212705.2|212843.5|212693.5|21
1638752590000|2021-12-06 01:03:10|212848|212698|212848.9|212698.9|212857.5|212707.5|212845|212695|23
1638752600000|2021-12-06 01:03:20|212848.7|212698.7|212849.2|212699.2|212852.3|212702.3|212845|212695|22
1638752610000|2021-12-06 01:03:30|212849.7|212699.7|212853|212703|212853|212703|212849.6|212699.6|7
1638752620000|2021-12-06 01:03:40|212852.9|212702.9|212844.2|212694.2|212852.9|212702.9|212843.7|212693.7|19
1638752630000|2021-12-06 01:03:50|212848.5|212698.5|212847.8|212697.8|212869.8|212719.8|212842.1|212692.1|28
1638752640000|2021-12-06 01:04:00|212851.4|212701.4|212865.3|212715.3|212866.9|212716.9|212848|212698|35
1638752650000|2021-12-06 01:04:10|212866|212716|212871.2|212721.2|212875|212725|212864.5|212714.5|34
1638752660000|2021-12-06 01:04:20|212870.5|212720.5|212864|212714|212875.3|212725.3|212854.4|212704.4|31
1638752670000|2021-12-06 01:04:30|212861.1|212711.1|212862|212712|212865|212715|212859.9|212709.9|27
1638752680000|2021-12-06 01:04:40|212863.8|212713.8|212862.2|212712.2|212864.1|212714.1|212855|212705|22
1638752690000|2021-12-06 01:04:50|212862.4|212712.4|212876.5|212726.5|212877.8|212727.8|212856.2|212706.2|27
1638752700000|2021-12-06 01:05:00|212876.6|212726.6|212878.5|212728.5|212881.8|212731.8|212876.5|212726.5|21
1638752710000|2021-12-06 01:05:10|212879.1|212729.1|212880|212730|212880|212730|212879.1|212729.1|13
1638752720000|2021-12-06 01:05:20|212880.2|212730.2|212876.3|212726.3|212880.2|212730.2|212876.1|212726.1|12
1638752730000|2021-12-06 01:05:30|212874.8|212724.8|212878.2|212728.2|212881.4|212731.4|212874.3|212724.3|21
1638752740000|2021-12-06 01:05:40|212878|212728|212825.1|212675.1|212878|212728.7|212774.6|212671.2|25
1638752750000|2021-12-06 01:05:50|212820.5|212670.5|212830.3|212680.3|212830.6|212680.6|212820.5|212670.5|18
1638752760000|2021-12-06 01:06:00|212831|212681|212838.2|212688.2|212838.2|212688.2|212830.5|212680.5|21
1638752770000|2021-12-06 01:06:10|212836.4|212686.4|212819.3|212669.3|212837.3|212717.8|212766.9|212667.7|19
1638752780000|2021-12-06 01:06:20|212819.2|212669.2|212842.3|212692.3|212846.4|212746.6|212796.6|212666.5|21
1638752790000|2021-12-06 01:06:30|212842.6|212692.6|212840.9|212690.9|212843.8|212693.8|212839.8|212689.8|19
1638752800000|2021-12-06 01:06:40|212841.1|212691.1|212840|212690|212841.1|212691.1|212839.9|212689.9|12
1638752810000|2021-12-06 01:06:50|212843.1|212693.1|212836.4|212686.4|212843.1|212693.1|212832.5|212682.5|14
1638752820000|2021-12-06 01:07:00|212837.6|212687.6|212821.9|212671.9|212837.6|212725|212772.1|212671.9|18
1638752830000|2021-12-06 01:07:10|212822.4|212672.4|212815.4|212665.4|212822.4|212715.8|212763.6|212665|16
1638752840000|2021-12-06 01:07:20|212816.6|212666.6|212752.1|212702.1|212816.6|212705.1|212741.3|212666.6|23
1638752850000|2021-12-06 01:07:30|212786.8|212636.8|212800.8|212650.8|212806.7|212701.7|212746.5|212636.8|26
1638752860000|2021-12-06 01:07:40|212802.7|212652.7|212804.8|212654.8|212807.3|212657.3|212798.3|212648.3|23
1638752870000|2021-12-06 01:07:50|212800.9|212650.9|212803.4|212653.4|212804.8|212654.8|212800.3|212650.3|12
1638752880000|2021-12-06 01:08:00|212804.8|212654.8|212809|212659|212814.1|212716.5|212763.2|212654.8|17
1638752890000|2021-12-06 01:08:10|212808.5|212658.5|212803.3|212653.3|212810.2|212660.2|212799.9|212649.9|22
1638752900000|2021-12-06 01:08:20|212803.1|212653.1|212800.6|212650.6|212803.1|212653.1|212787.2|212637.2|27
1638752910000|2021-12-06 01:08:30|212791.9|212641.9|212790.6|212640.6|212794.3|212644.3|212782.1|212632.1|28
1638752920000|2021-12-06 01:08:40|212791.4|212641.4|212784.4|212634.4|212791.7|212641.7|212783.4|212633.4|22
1638752930000|2021-12-06 01:08:50|212780.3|212630.3|212785.7|212635.7|212787.1|212637.1|212773.5|212623.5|20
1638752940000|2021-12-06 01:09:00|212785.8|212635.8|212787.8|212637.8|212787.9|212637.9|212785.3|212635.3|16
1638752950000|2021-12-06 01:09:10|212787.9|212637.9|212769|212619|212787.9|212673.7|212723.7|212616.4|20
1638752960000|2021-12-06 01:09:20|212768.3|212618.3|212767.3|212617.3|212768.9|212618.9|212766.9|212616.9|17
1638752970000|2021-12-06 01:09:30|212758.5|212608.5|212741.1|212591.1|212761.3|212611.3|212736.7|212586.7|19
1638752980000|2021-12-06 01:09:40|212740.6|212590.6|212704.3|212554.3|212742.7|212592.7|212699.8|212549.8|23
1638752990000|2021-12-06 01:09:50|212704.4|212554.4|212699|212549|212706.6|212556.6|212696.5|212546.5|20
1638753000000|2021-12-06 01:10:00|212700.4|212550.4|212699.7|212549.7|212702|212552|212685.1|212535.1|20
1638753010000|2021-12-06 01:10:10|212693.3|212543.3|212672.1|212522.1|212693.3|212543.3|212655.7|212505.7|29
1638753020000|2021-12-06 01:10:20|212673.2|212523.2|212673.2|212523.2|212676.3|212526.3|212670.9|212520.9|27
1638753030000|2021-12-06 01:10:30|212673|212523|212676.9|212526.9|212677.1|212527.1|212673|212523|11
1638753040000|2021-12-06 01:10:40|212677.4|212527.4|212670.2|212520.2|212677.4|212527.4|212668.2|212518.2|30
1638753050000|2021-12-06 01:10:50|212673.3|212523.3|212669.6|212519.6|212673.3|212523.3|212657.5|212507.5|22
1638753060000|2021-12-06 01:11:00|212666.2|212516.2|212676.3|212526.3|212679.9|212529.9|212666.2|212516.2|27
1638753070000|2021-12-06 01:11:10|212678|212528|212671.6|212521.6|212681.1|212531.1|212664.2|212514.2|33
1638753080000|2021-12-06 01:11:20|212673.4|212523.4|212675.4|212525.4|212675.4|212525.4|212669.5|212519.5|27
1638753090000|2021-12-06 01:11:30|212674.7|212524.7|212672.1|212522.1|212679.8|212529.8|212666.1|212516.1|28
1638753100000|2021-12-06 01:11:40|212673.3|212523.3|212675.8|212525.8|212682.3|212532.3|212670.9|212520.9|17
1638753110000|2021-12-06 01:11:50|212675.9|212525.9|212679.8|212529.8|212681.6|212531.6|212667.1|212517.1|21
1638753120000|2021-12-06 01:12:00|212679.9|212529.9|212676.5|212526.5|212680.9|212530.9|212666|212516|22
1638753130000|2021-12-06 01:12:10|212676.3|212526.3|212679.5|212529.5|212683.1|212533.1|212676.3|212526.3|19
1638753140000|2021-12-06 01:12:20|212678.5|212528.5|212683|212533|212683|212533|212678.5|212528.5|15
1638753150000|2021-12-06 01:12:30|212679.9|212529.9|212677.9|212527.9|212681.6|212531.6|212666.2|212516.2|23
1638753160000|2021-12-06 01:12:40|212677.1|212527.1|212676.9|212526.9|212683.5|212533.5|212676.5|212526.5|18
1638753170000|2021-12-06 01:12:50|212678.4|212528.4|212675.3|212525.3|212678.4|212528.4|212667.2|212517.2|17
1638753180000|2021-12-06 01:13:00|212678.6|212528.6|212679.1|212529.1|212684.2|212534.2|212673.1|212523.1|17
1638753190000|2021-12-06 01:13:10|212680.7|212530.7|212685.1|212535.1|212685.2|212580.6|212630|212526.9|21
1638753200000|2021-12-06 01:13:20|212684.7|212534.7|212714.9|212564.9|212715.8|212565.8|212684.6|212534.6|29
1638753210000|2021-12-06 01:13:30|212713.7|212563.7|212713.5|212563.5|212719.6|212569.6|212712.9|212562.9|13
1638753220000|2021-12-06 01:13:40|212713.9|212563.9|212709.3|212559.3|212717.3|212567.3|212701.4|212551.4|23
1638753230000|2021-12-06 01:13:50|212709.6|212559.6|212717.8|212567.8|212722|212618.2|212668.2|212555.8|18
1638753240000|2021-12-06 01:14:00|212715.5|212565.5|212711|212561|212719.3|212569.3|212708.1|212558.1|14
1638753250000|2021-12-06 01:14:10|212708.8|212558.8|212673.4|212623.4|212721.7|212623.4|212668.5|212557.9|17
1638753260000|2021-12-06 01:14:20|212678.8|212628.8|212720.1|212570.1|212732.7|212628.8|212673.3|212570.1|20
1638753270000|2021-12-06 01:14:30|212723.2|212573.2|212726.5|212576.5|212727.7|212577.7|212723.2|212573.2|8
1638753280000|2021-12-06 01:14:40|212727.4|212577.4|212719.1|212569.1|212727.4|212577.4|212711.5|212561.5|20
1638753290000|2021-12-06 01:14:50|212724.7|212574.7|212728.7|212578.7|212730.4|212580.4|212715.4|212565.4|23
1638753300000|2021-12-06 01:15:00|212728.4|212578.4|212753.9|212603.9|212760|212658.3|212703.3|212576.9|34
1638753310000|2021-12-06 01:15:10|212755.3|212605.3|212769.4|212619.4|212773|212623|212751.7|212601.7|30
1638753320000|2021-12-06 01:15:20|212770.3|212620.3|212723|212673|212773.5|212673.1|212718.2|212616.5|16
1638753330000|2021-12-06 01:15:30|212719.9|212669.9|212753.6|212603.6|212753.6|212669.9|212702.1|212601|22
1638753340000|2021-12-06 01:15:40|212752.9|212602.9|212752.2|212602.2|212756.4|212606.4|212750.4|212600.4|23
1638753350000|2021-12-06 01:15:50|212752.3|212602.3|212752.7|212602.7|212753.8|212603.8|212744.7|212594.7|14
1638753360000|2021-12-06 01:16:00|212752.8|212602.8|212751.9|212601.9|212765.6|212615.6|212745.2|212595.2|34
1638753370000|2021-12-06 01:16:10|212757.4|212607.4|212756.3|212606.3|212763.3|212613.3|212750|212600|23
1638753380000|2021-12-06 01:16:20|212757.9|212607.9|212768.2|212618.2|212770|212620|212755.1|212605.1|22
1638753390000|2021-12-06 01:16:30|212773|212623|212805.6|212655.6|212805.6|212655.6|212770.2|212620.2|21
1638753400000|2021-12-06 01:16:40|212805.7|212655.7|212809|212659|212809|212659|212805.7|212655.7|18
1638753410000|2021-12-06 01:16:50|212808.5|212658.5|212798.4|212648.4|212808.5|212658.5|212797.7|212647.7|14
1638753420000|2021-12-06 01:17:00|212798.2|212648.2|212797|212647|212801.6|212651.6|212796.8|212646.8|13
1638753430000|2021-12-06 01:17:10|212798.3|212648.3|212797.8|212647.8|212798.7|212648.7|212795.6|212645.6|11
1638753440000|2021-12-06 01:17:20|212797.1|212647.1|212747.5|212697.5|212797.5|212698|212731.1|212631.2|13
1638753450000|2021-12-06 01:17:30|212749.9|212699.9|212799|212649|212799|212703|212749.9|212642.3|17
1638753460000|2021-12-06 01:17:40|212791|212641|212794.3|212644.3|212798.6|212648.6|212789.3|212639.3|14
1638753470000|2021-12-06 01:17:50|212793.2|212643.2|212811.3|212661.3|212811.5|212661.5|212793.2|212643.2|16
1638753480000|2021-12-06 01:18:00|212808.8|212658.8|212813.1|212663.1|212813.1|212663.1|212804.8|212654.8|17
1638753490000|2021-12-06 01:18:10|212815.6|212665.6|212802.1|212652.1|212815.6|212665.6|212802.1|212652.1|13
1638753500000|2021-12-06 01:18:20|212800.8|212650.8|212803.8|212653.8|212806.4|212656.4|212800.8|212650.8|13
1638753510000|2021-12-06 01:18:30|212804.7|212654.7|212769|212619|212804.9|212654.9|212757.6|212607.6|20
1638753520000|2021-12-06 01:18:40|212769.2|212619.2|212768.7|212618.7|212771.5|212621.5|212758.3|212608.3|12
1638753530000|2021-12-06 01:18:50|212768.8|212618.8|212767.4|212617.4|212769.7|212619.7|212766.8|212616.8|12
1638753540000|2021-12-06 01:19:00|212768|212618|212791.6|212641.6|212791.6|212641.6|212768|212618|15
1638753550000|2021-12-06 01:19:10|212790.8|212640.8|212791.8|212641.8|212792.5|212642.5|212790|212640|10
1638753560000|2021-12-06 01:19:20|212790.9|212640.9|212792.4|212642.4|212793|212643|212790|212640|24
1638753570000|2021-12-06 01:19:30|212792.2|212642.2|212786.4|212636.4|212793.6|212643.6|212786.4|212636.4|13
1638753580000|2021-12-06 01:19:40|212786.9|212636.9|212786.8|212636.8|212791.8|212641.8|212786.4|212636.4|17
1638753590000|2021-12-06 01:19:50|212786.9|212636.9|212787.7|212637.7|212788.3|212638.3|212786.2|212636.2|12
1638753600000|2021-12-06 01:20:00|212787.5|212637.5|212790.8|212640.8|212790.8|212640.8|212787.5|212637.5|9
1638753610000|2021-12-06 01:20:10|212787.9|212637.9|212783.9|212633.9|212789.4|212639.4|212783.9|212633.9|10
1638753620000|2021-12-06 01:20:20|212784.5|212634.5|212786.8|212636.8|212786.8|212636.8|212784.5|212634.5|9
1638753630000|2021-12-06 01:20:30|212785.2|212635.2|212785.4|212635.4|212787.7|212637.7|212785.2|212635.2|15
1638753640000|2021-12-06 01:20:40|212786.5|212636.5|212787.6|212637.6|212787.6|212637.6|212785.1|212635.1|18
1638753650000|2021-12-06 01:20:50|212788.2|212638.2|212735.1|212585.1|212788.5|212638.5|212735.1|212585.1|17
1638753660000|2021-12-06 01:21:00|212734.6|212584.6|212738.9|212588.9|212739.2|212589.2|212730.8|212580.8|24
1638753670000|2021-12-06 01:21:10|212740|212590|212741.7|212591.7|212742.2|212592.2|212737.9|212587.9|27
1638753680000|2021-12-06 01:21:20|212742|212592|212741.6|212591.6|212742.8|212592.8|212741.1|212591.1|23
1638753690000|2021-12-06 01:21:30|212741.4|212591.4|212741.9|212591.9|212742|212592|212740.4|212590.4|18
1638753700000|2021-12-06 01:21:40|212743.4|212593.4|212742.6|212592.6|212743.9|212593.9|212742.5|212592.5|23
1638753710000|2021-12-06 01:21:50|212742.9|212592.9|212742.9|212592.9|212744.7|212594.7|212739.3|212589.3|21
1638753720000|2021-12-06 01:22:00|212743.7|212593.7|212745.1|212595.1|212748.6|212598.6|212742.7|212592.7|21
1638753730000|2021-12-06 01:22:10|212745.4|212595.4|212746.7|212596.7|212748.3|212598.3|212745.3|212595.3|14
1638753740000|2021-12-06 01:22:20|212748.7|212598.7|212747.6|212597.6|212749.5|212599.5|212747.6|212597.6|5
1638753750000|2021-12-06 01:22:30|212747.3|212597.3|212707.5|212557.5|212747.7|212597.7|212707.5|212557.5|22
1638753760000|2021-12-06 01:22:40|212707|212557|212708.2|212558.2|212709.9|212559.9|212707|212557|13
1638753770000|2021-12-06 01:22:50|212707.5|212557.5|212709.5|212559.5|212713.7|212563.7|212707.2|212557.2|14
1638753780000|2021-12-06 01:23:00|212709.1|212559.1|212708.4|212558.4|212718.8|212613.5|212663|212557|24
1638753790000|2021-12-06 01:23:10|212712.8|212562.8|212709.8|212559.8|212715.4|212565.4|212708.9|212558.9|27
1638753800000|2021-12-06 01:23:20|212710.1|212560.1|212727.8|212577.8|212727.8|212577.8|212709.1|212559.1|21
1638753810000|2021-12-06 01:23:30|212716.2|212566.2|212710.8|212560.8|212716.2|212566.2|212710.5|212560.5|14
1638753820000|2021-12-06 01:23:40|212709.6|212559.6|212712.1|212562.1|212714.4|212564.4|212705.5|212555.5|19
1638753830000|2021-12-06 01:23:50|212710.2|212560.2|212724.1|212574.1|212724.1|212574.1|212707.3|212557.3|26
1638753840000|2021-12-06 01:24:00|212723.5|212573.5|212678.3|212628.3|212742.9|212628.3|212676.6|212571.6|24
1638753850000|2021-12-06 01:24:10|212673.8|212623.8|212717.7|212567.7|212729.2|212624.5|212673.8|212567.7|22
1638753860000|2021-12-06 01:24:20|212719.2|212569.2|212704.9|212554.9|212719.2|212618.6|212660|212553.2|23
1638753870000|2021-12-06 01:24:30|212702.7|212552.7|212707.5|212557.5|212718.3|212568.3|212702.7|212552.7|23
1638753880000|2021-12-06 01:24:40|212705.6|212555.6|212696.5|212546.5|212706|212556|212696.2|212546.2|18
1638753890000|2021-12-06 01:24:50|212696.3|212546.3|212698.4|212548.4|212698.4|212548.4|212695.1|212545.1|16
1638753900000|2021-12-06 01:25:00|212698.1|212548.1|212697.1|212547.1|212699.1|212549.1|212694.8|212544.8|20
1638753910000|2021-12-06 01:25:10|212696.3|212546.3|212695.6|212545.6|212697.4|212547.4|212693.5|212543.5|17
1638753920000|2021-12-06 01:25:20|212695.8|212545.8|212697.7|212547.7|212699.6|212549.6|212695.3|212545.3|11
1638753930000|2021-12-06 01:25:30|212697|212547|212695.3|212545.3|212699.1|212549.1|212694.5|212544.5|15
1638753940000|2021-12-06 01:25:40|212694.5|212544.5|212696.1|212546.1|212696.7|212546.7|212694.2|212544.2|18
1638753950000|2021-12-06 01:25:50|212696|212546|212699.9|212549.9|212700.7|212550.7|212694.1|212544.1|19
1638753960000|2021-12-06 01:26:00|212699.5|212549.5|212700.2|212550.2|212704.2|212554.2|212697.6|212547.6|16
1638753970000|2021-12-06 01:26:10|212703.1|212553.1|212700.6|212550.6|212703.1|212553.1|212696.6|212546.6|19
1638753980000|2021-12-06 01:26:20|212699.2|212549.2|212697.9|212547.9|212702|212552|212697.9|212547.9|16
1638753990000|2021-12-06 01:26:30|212698.2|212548.2|212697.3|212547.3|212701.5|212551.5|212697|212547|17
1638754000000|2021-12-06 01:26:40|212698.2|212548.2|212713.1|212563.1|212715.4|212565.4|212698.1|212548.1|19
1638754010000|2021-12-06 01:26:50|212712.6|212562.6|212701|212551|212712.6|212562.6|212691.6|212541.6|24
1638754020000|2021-12-06 01:27:00|212701.8|212551.8|212699.2|212549.2|212703.3|212553.3|212691.5|212541.5|25
1638754030000|2021-12-06 01:27:10|212698|212548|212700.5|212550.5|212701.9|212551.9|212695.8|212545.8|21
1638754040000|2021-12-06 01:27:20|212701.3|212551.3|212695.4|212545.4|212702.6|212552.6|212693.9|212543.9|14
1638754050000|2021-12-06 01:27:30|212695|212545|212692|212542|212700.1|212550.1|212691.4|212541.4|20
1638754060000|2021-12-06 01:27:40|212691.8|212541.8|212700.9|212550.9|212700.9|212550.9|212691.8|212541.8|22
1638754070000|2021-12-06 01:27:50|212702.3|212552.3|212746.6|212596.6|212747.2|212597.2|212696.5|212546.5|27
1638754080000|2021-12-06 01:28:00|212746.3|212596.3|212746.6|212596.6|212747.1|212597.1|212744.2|212594.2|17
1638754090000|2021-12-06 01:28:10|212746.2|212596.2|212743.4|212593.4|212746.2|212596.2|212736.2|212586.2|17
1638754100000|2021-12-06 01:28:20|212743|212593|212741.7|212591.7|212743.5|212593.5|212740.6|212590.6|10
1638754110000|2021-12-06 01:28:30|212740.8|212590.8|212743.9|212593.9|212744.2|212594.2|212734.3|212584.3|16
1638754120000|2021-12-06 01:28:40|212747.3|212597.3|212746.6|212596.6|212748.7|212598.7|212744.3|212594.3|10
1638754130000|2021-12-06 01:28:50|212746.4|212596.4|212695|212645|212747.2|212645|212692.9|212592.1|10
1638754140000|2021-12-06 01:29:00|212693.8|212643.8|212738.3|212588.3|212744.9|212643.8|212693.8|212586.9|13
1638754150000|2021-12-06 01:29:10|212738.1|212588.1|212735.9|212585.9|212740.6|212590.6|212734.9|212584.9|15
1638754160000|2021-12-06 01:29:20|212737.7|212587.7|212748.7|212598.7|212751.7|212650.9|212700.1|212587|16
1638754170000|2021-12-06 01:29:30|212749.5|212599.5|212749.2|212599.2|212750.9|212600.9|212742.2|212592.2|20
1638754180000|2021-12-06 01:29:40|212748.5|212598.5|212749.7|212599.7|212750|212600|212748.1|212598.1|10
1638754190000|2021-12-06 01:29:50|212750.7|212600.7|212715.4|212565.4|212751.6|212619.2|212664.5|212562.1|18
1638754200000|2021-12-06 01:30:00|212715.3|212565.3|212727.2|212577.2|212729.7|212579.7|212714.8|212564.8|30
1638754210000|2021-12-06 01:30:10|212729.4|212579.4|212726.5|212576.5|212730|212580|212723.6|212573.6|26
1638754220000|2021-12-06 01:30:20|212726.9|212576.9|212722.2|212572.2|212727.4|212577.4|212717.2|212567.2|24
1638754230000|2021-12-06 01:30:30|212721.3|212571.3|212664.1|212614.1|212729.8|212628.5|212664.1|212560.2|29
1638754240000|2021-12-06 01:30:40|212663.5|212613.5|212709.2|212559.2|212719.8|212614.2|212662.5|212547.4|21
1638754250000|2021-12-06 01:30:50|212708|212558|212720|212570|212720.6|212627.3|212673.4|212558|28
1638754260000|2021-12-06 01:31:00|212723.5|212573.5|212678.2|212628.2|212726.8|212628.2|212673.2|212573.5|23
1638754270000|2021-12-06 01:31:10|212678.4|212628.4|212720.8|212570.8|212724.5|212628.4|212677.4|212568.6|16
1638754280000|2021-12-06 01:31:20|212721.6|212571.6|212707.9|212557.9|212724.4|212574.4|212707.9|212557.9|25
1638754290000|2021-12-06 01:31:30|212720|212570|212728.2|212578.2|212728.2|212625.9|212647.9|212560.5|31
1638754300000|2021-12-06 01:31:40|212728|212578|212728|212578|212729.7|212579.7|212727.7|212577.7|18
1638754310000|2021-12-06 01:31:50|212723.6|212573.6|212659.9|212609.9|212730.1|212609.9|212659.9|212556.9|24
1638754320000|2021-12-06 01:32:00|212712.2|212562.2|212714.1|212564.1|212723.5|212573.5|212711.7|212561.7|24
1638754330000|2021-12-06 01:32:10|212715.1|212565.1|212722.4|212572.4|212725.2|212575.2|212712.1|212562.1|24
1638754340000|2021-12-06 01:32:20|212721.7|212571.7|212724.7|212574.7|212725.3|212575.3|212718.1|212568.1|18
1638754350000|2021-12-06 01:32:30|212726.4|212576.4|212746.4|212596.4|212747|212597|212726.4|212576.4|19
1638754360000|2021-12-06 01:32:40|212746.6|212596.6|212751.1|212601.1|212751.1|212656.6|212704.4|212593.4|18
1638754370000|2021-12-06 01:32:50|212749.7|212599.7|212751.9|212601.9|212751.9|212601.9|212746.3|212596.3|16
1638754380000|2021-12-06 01:33:00|212750.5|212600.5|212748.9|212598.9|212770.3|212661.7|212711.7|212598.9|32
1638754390000|2021-12-06 01:33:10|212750.5|212600.5|212755.6|212605.6|212770.5|212661|212711|212599.3|31
1638754400000|2021-12-06 01:33:20|212710|212660|212760.3|212610.3|212762.1|212673|212708|212598.8|33
1638754410000|2021-12-06 01:33:30|212760.8|212610.8|212759.2|212609.2|212763.3|212667.1|212710.4|212604.1|27
1638754420000|2021-12-06 01:33:40|212759.7|212609.7|212776.9|212626.9|212776.9|212626.9|212759.7|212609.7|32
1638754430000|2021-12-06 01:33:50|212780.9|212630.9|212792.5|212642.5|212811.3|212710|212741.2|212630.8|29
1638754440000|2021-12-06 01:34:00|212791.7|212641.7|212787|212637|212791.7|212641.7|212784.7|212634.7|28
1638754450000|2021-12-06 01:34:10|212787.1|212637.1|212791.5|212641.5|212791.9|212641.9|212786.8|212636.8|20
1638754460000|2021-12-06 01:34:20|212791.1|212641.1|212792|212642|212792|212642|212789|212639|18
1638754470000|2021-12-06 01:34:30|212789.5|212639.5|212785.1|212635.1|212790.1|212640.1|212784.5|212634.5|19
1638754480000|2021-12-06 01:34:40|212786.2|212636.2|212797|212647|212804.2|212654.2|212782.8|212632.8|26
1638754490000|2021-12-06 01:34:50|212797.4|212647.4|212790.4|212640.4|212801.9|212651.9|212789.8|212639.8|24
1638754500000|2021-12-06 01:35:00|212789.2|212639.2|212788.3|212638.3|212791.7|212641.7|212787.1|212637.1|19
1638754510000|2021-12-06 01:35:10|212787.4|212637.4|212791|212641|212793.4|212643.4|212786.4|212636.4|17
1638754520000|2021-12-06 01:35:20|212790.8|212640.8|212786.5|212636.5|212794.3|212644.3|212781.9|212631.9|27
1638754530000|2021-12-06 01:35:30|212785.7|212635.7|212790.3|212640.3|212792.5|212642.5|212785.7|212635.7|15
1638754540000|2021-12-06 01:35:40|212789.9|212639.9|212818.2|212668.2|212822.4|212716.5|212764.2|212639.9|29
1638754550000|2021-12-06 01:35:50|212818.1|212668.1|212816|212666|212818.1|212668.1|212809.2|212659.2|22
1638754560000|2021-12-06 01:36:00|212815.3|212665.3|212838.6|212688.6|212838.6|212688.6|212815|212665|27
1638754570000|2021-12-06 01:36:10|212837.2|212687.2|212826.2|212676.2|212837.2|212687.2|212816.2|212666.2|20
1638754580000|2021-12-06 01:36:20|212826.7|212676.7|212834.8|212684.8|212837.5|212687.5|212826.7|212676.7|30
1638754590000|2021-12-06 01:36:30|212834.4|212684.4|212848.7|212698.7|212849.1|212699.1|212834.4|212684.4|23
1638754600000|2021-12-06 01:36:40|212848.8|212698.8|212844.7|212694.7|212848.8|212698.8|212840.2|212690.2|23
1638754610000|2021-12-06 01:36:50|212845|212695|212842.3|212692.3|212848.9|212750|212800|212686.3|31
1638754620000|2021-12-06 01:37:00|212847.5|212697.5|212828.3|212678.3|212847.5|212697.5|212823.2|212673.2|26
1638754630000|2021-12-06 01:37:10|212827.5|212677.5|212829.6|212679.6|212837.4|212687.4|212825.7|212675.7|22
1638754640000|2021-12-06 01:37:20|212829.3|212679.3|212823.1|212673.1|212831.1|212681.1|212820.3|212670.3|13
1638754650000|2021-12-06 01:37:30|212822.6|212672.6|212775.3|212625.3|212824.7|212674.7|212775.3|212625.3|24
1638754660000|2021-12-06 01:37:40|212790.9|212640.9|212793.4|212643.4|212796.1|212646.1|212789.3|212639.3|20
1638754670000|2021-12-06 01:37:50|212793.2|212643.2|212788|212638|212793.2|212643.2|212782.9|212632.9|19
1638754680000|2021-12-06 01:38:00|212789.3|212639.3|212752.7|212602.7|212790.4|212654.7|212704.7|212600.2|24
1638754690000|2021-12-06 01:38:10|212753.2|212603.2|212749.7|212599.7|212754.5|212604.5|212742.3|212592.3|21
1638754700000|2021-12-06 01:38:20|212751.2|212601.2|212746.3|212596.3|212751.2|212601.2|212745.4|212595.4|25
1638754710000|2021-12-06 01:38:30|212746.2|212596.2|212746.8|212596.8|212748.5|212598.5|212745.9|212595.9|15
1638754720000|2021-12-06 01:38:40|212746.6|212596.6|212746.6|212596.6|212749.3|212599.3|212745.1|212595.1|22
1638754730000|2021-12-06 01:38:50|212748.9|212598.9|212744.4|212594.4|212749.8|212599.8|212740.1|212590.1|19
1638754740000|2021-12-06 01:39:00|212744.5|212594.5|212748.1|212598.1|212756.9|212656.8|212706.8|212594.5|22
1638754750000|2021-12-06 01:39:10|212748.4|212598.4|212742.9|212592.9|212749.3|212599.3|212740.7|212590.7|20
1638754760000|2021-12-06 01:39:20|212743.6|212593.6|212740.4|212590.4|212745.1|212595.1|212738.5|212588.5|17
1638754770000|2021-12-06 01:39:30|212739.6|212589.6|212749|212599|212750.5|212600.5|212739.6|212589.6|22
1638754780000|2021-12-06 01:39:40|212746.4|212596.4|212746.1|212596.1|212749.4|212599.4|212743.2|212593.2|15
1638754790000|2021-12-06 01:39:50|212746.9|212596.9|212745.6|212595.6|212750.5|212600.5|212745.6|212595.6|18
1638754800000|2021-12-06 01:40:00|212745.4|212595.4|212750.3|212600.3|212750.3|212600.3|212745.4|212595.4|15
1638754810000|2021-12-06 01:40:10|212750.5|212600.5|212743.5|212593.5|212750.5|212600.5|212743.5|212593.5|18
1638754820000|2021-12-06 01:40:20|212745.5|212595.5|212746.9|212596.9|212747.1|212597.1|212744.2|212594.2|13
1638754830000|2021-12-06 01:40:30|212746.3|212596.3|212747.9|212597.9|212754.3|212604.3|212743.6|212593.6|19
1638754840000|2021-12-06 01:40:40|212747.3|212597.3|212735|212585|212749.6|212599.6|212732.1|212582.1|19
1638754850000|2021-12-06 01:40:50|212736.8|212586.8|212730.8|212580.8|212736.8|212586.8|212726.6|212576.6|16
1638754860000|2021-12-06 01:41:00|212730.5|212580.5|212735.9|212585.9|212744.2|212641.9|212691.4|212580.5|24
1638754870000|2021-12-06 01:41:10|212735.6|212585.6|212721.2|212571.2|212737.1|212587.1|212714.5|212564.5|21
1638754880000|2021-12-06 01:41:20|212709.1|212559.1|212698.4|212548.4|212720.8|212570.8|212691.1|212541.1|28
1638754890000|2021-12-06 01:41:30|212698.6|212548.6|212732.9|212582.9|212732.9|212625.6|212675.6|212546.4|23
1638754900000|2021-12-06 01:41:40|212734.5|212584.5|212703.2|212553.2|212734.5|212611.2|212661|212553.2|26
1638754910000|2021-12-06 01:41:50|212704.7|212554.7|212693.6|212543.6|212705.5|212606.1|212656.1|212543.6|21
1638754920000|2021-12-06 01:42:00|212696.2|212546.2|212692.6|212542.6|212699|212549|212689.4|212539.4|23
1638754930000|2021-12-06 01:42:10|212693.1|212543.1|212689.3|212539.3|212697.2|212547.2|212687.6|212537.6|19
1638754940000|2021-12-06 01:42:20|212687.9|212537.9|212689.7|212539.7|212691.4|212541.4|212682.4|212532.4|21
1638754950000|2021-12-06 01:42:30|212690.5|212540.5|212691.1|212541.1|212691.4|212541.4|212689.5|212539.5|12
1638754960000|2021-12-06 01:42:40|212690.9|212540.9|212695.3|212545.3|212695.4|212545.4|212690.9|212540.9|15
1638754970000|2021-12-06 01:42:50|212694.7|212544.7|212690.5|212540.5|212694.7|212544.7|212679.4|212529.4|16
1638754980000|2021-12-06 01:43:00|212689.8|212539.8|212695.8|212545.8|212698.9|212548.9|212679.4|212529.4|15
1638754990000|2021-12-06 01:43:10|212699.4|212549.4|212689.5|212539.5|212699.4|212549.4|212679|212529|17
1638755000000|2021-12-06 01:43:20|212689.3|212539.3|212689.8|212539.8|212690|212540|212688.4|212538.4|17
1638755010000|2021-12-06 01:43:30|212689.7|212539.7|212693.3|212543.3|212694|212544|212687.4|212537.4|15
1638755020000|2021-12-06 01:43:40|212694.4|212544.4|212689.8|212539.8|212696.1|212546.1|212687.9|212537.9|14
1638755030000|2021-12-06 01:43:50|212690.2|212540.2|212691|212541|212691.2|212541.2|212690.1|212540.1|11
1638755040000|2021-12-06 01:44:00|212686.4|212536.4|212690.6|212540.6|212690.6|212540.6|212686|212536|16
1638755050000|2021-12-06 01:44:10|212685.7|212535.7|212689.6|212539.6|212689.6|212539.6|212685.5|212535.5|13
1638755060000|2021-12-06 01:44:20|212689.2|212539.2|212693.8|212543.8|212695.5|212545.5|212681.5|212531.5|17
1638755070000|2021-12-06 01:44:30|212694|212544|212693.8|212543.8|212694.6|212544.6|212693.3|212543.3|6
1638755080000|2021-12-06 01:44:40|212697.6|212547.6|212691.9|212541.9|212697.6|212547.6|212685.9|212535.9|16
1638755090000|2021-12-06 01:44:50|212693.1|212543.1|212692.2|212542.2|212693.1|212543.1|212692.2|212542.2|7
1638755100000|2021-12-06 01:45:00|212686.6|212536.6|212695|212545|212695.6|212545.6|212686.6|212536.6|16
1638755110000|2021-12-06 01:45:10|212694.9|212544.9|212695|212545|212701.1|212551.1|212692.4|212542.4|28
1638755120000|2021-12-06 01:45:20|212694.8|212544.8|212693.7|212543.7|212695.2|212545.2|212691.9|212541.9|16
1638755130000|2021-12-06 01:45:30|212693.8|212543.8|212610.5|212460.5|212694.7|212544.7|212564.4|212457.4|24
1638755140000|2021-12-06 01:45:40|212607.6|212457.6|212603.2|212453.2|212613.7|212463.7|212603.2|212453.2|25
1638755150000|2021-12-06 01:45:50|212604.3|212454.3|212606.2|212456.2|212606.2|212456.2|212604.1|212454.1|12
1638755160000|2021-12-06 01:46:00|212606.1|212456.1|212581.4|212431.4|212609.9|212459.9|212568.3|212418.3|26
1638755170000|2021-12-06 01:46:10|212575.3|212425.3|212560.1|212410.1|212576.2|212426.2|212560.1|212410.1|23
1638755180000|2021-12-06 01:46:20|212563.6|212413.6|212556.8|212406.8|212563.6|212413.6|212556.3|212406.3|16
1638755190000|2021-12-06 01:46:30|212557.5|212407.5|212569.3|212419.3|212569.3|212419.3|212551.8|212401.8|28
1638755200000|2021-12-06 01:46:40|212569.6|212419.6|212565.3|212415.3|212572.1|212422.1|212562.3|212412.3|24
1638755210000|2021-12-06 01:46:50|212567.3|212417.3|212566.1|212416.1|212571|212421|212563.4|212413.4|22
1638755220000|2021-12-06 01:47:00|212554.4|212404.4|212565.6|212415.6|212575|212425|212549.3|212399.3|33
1638755230000|2021-12-06 01:47:10|212566.2|212416.2|212562.1|212412.1|212572.2|212422.2|212562.1|212412.1|20
1638755240000|2021-12-06 01:47:20|212562.7|212412.7|212553.8|212403.8|212562.7|212412.7|212546.8|212396.8|26
1638755250000|2021-12-06 01:47:30|212554.8|212404.8|212556.5|212406.5|212558.2|212408.2|212554.6|212404.6|24
1638755260000|2021-12-06 01:47:40|212557.7|212407.7|212574.1|212424.1|212585.8|212481.7|212523.9|212407.7|23
1638755270000|2021-12-06 01:47:50|212574.7|212424.7|212562.5|212412.5|212574.7|212424.7|212561.2|212411.2|22
1638755280000|2021-12-06 01:48:00|212563|212413|212566.6|212416.6|212566.6|212416.6|212560|212410|15
1638755290000|2021-12-06 01:48:10|212565.9|212415.9|212554.3|212404.3|212565.9|212415.9|212553.5|212403.5|18
1638755300000|2021-12-06 01:48:20|212554.2|212404.2|212521.8|212471.8|212561.3|212471.8|212521.8|212401|21
1638755310000|2021-12-06 01:48:30|212521.7|212471.7|212569.1|212419.1|212571.3|212471.7|212521.7|212410.5|23
1638755320000|2021-12-06 01:48:40|212565.9|212415.9|212565.1|212415.1|212567.9|212417.9|212561.6|212411.6|22
1638755330000|2021-12-06 01:48:50|212562.4|212412.4|212534.8|212384.8|212562.4|212428.9|212478|212374.5|22
1638755340000|2021-12-06 01:49:00|212535|212385|212534.6|212384.6|212536.9|212386.9|212533.7|212383.7|21
1638755350000|2021-12-06 01:49:10|212535.2|212385.2|212535.7|212385.7|212539.3|212389.3|212531.7|212381.7|19
1638755360000|2021-12-06 01:49:20|212535.8|212385.8|212537.4|212387.4|212537.7|212387.7|212526.4|212376.4|23
1638755370000|2021-12-06 01:49:30|212537.2|212387.2|212536.9|212386.9|212539.2|212389.2|212535.6|212385.6|15
1638755380000|2021-12-06 01:49:40|212536.5|212386.5|212476.6|212426.6|212536.5|212428.6|212473.6|212372.5|21
1638755390000|2021-12-06 01:49:50|212476.9|212426.9|212518.2|212368.2|212525.4|212427.5|212471.9|212368.2|25
1638755400000|2021-12-06 01:50:00|212518.7|212368.7|212451.1|212401.1|212518.9|212406.8|212446.8|212366.5|17
1638755410000|2021-12-06 01:50:10|212503.2|212353.2|212448.5|212398.5|212503.2|212399.8|212444.4|212350.5|26
1638755420000|2021-12-06 01:50:20|212449.4|212399.4|212499.6|212349.6|212505.8|212405.2|212448.2|212341.5|26
1638755430000|2021-12-06 01:50:30|212501.7|212351.7|212450.9|212400.9|212501.7|212401.7|212446.6|212348.6|16
1638755440000|2021-12-06 01:50:40|212451.2|212401.2|212447.9|212397.9|212451.2|212401.2|212443.2|212393.2|10
1638755450000|2021-12-06 01:50:50|212444.9|212394.9|212452.8|212402.8|212452.8|212402.8|212444.9|212394.9|16
1638755460000|2021-12-06 01:51:00|212452.7|212402.7|212455.9|212305.9|212457.2|212402.7|212436.9|212286.9|28
1638755470000|2021-12-06 01:51:10|212459.2|212309.2|212453.4|212303.4|212459.2|212309.2|212445.3|212295.3|20
1638755480000|2021-12-06 01:51:20|212452.7|212302.7|212451.9|212301.9|212459.9|212309.9|212441.4|212291.4|18
1638755490000|2021-12-06 01:51:30|212450.5|212300.5|212452.7|212302.7|212457|212347|212392.6|212293.9|23
1638755500000|2021-12-06 01:51:40|212452.2|212302.2|212433.3|212283.3|212452.2|212343.8|212393|212282.7|18
1638755510000|2021-12-06 01:51:50|212435.4|212285.4|212425.5|212275.5|212436.3|212286.3|212420.3|212270.3|22
1638755520000|2021-12-06 01:52:00|212424.8|212274.8|212393|212243|212426.8|212276.8|212389.9|212239.9|31
1638755530000|2021-12-06 01:52:10|212402.5|212252.5|212390.8|212240.8|212413.3|212263.3|212390.8|212240.8|30
1638755540000|2021-12-06 01:52:20|212396|212246|212400.8|212250.8|212401.7|212251.7|212388.9|212238.9|25
1638755550000|2021-12-06 01:52:30|212401.5|212251.5|212402.4|212252.4|212403.1|212253.1|212398.5|212248.5|22
1638755560000|2021-12-06 01:52:40|212402|212252|212403.5|212253.5|212403.5|212253.5|212400.2|212250.2|11
1638755570000|2021-12-06 01:52:50|212399.2|212249.2|212399.3|212249.3|212401.8|212251.8|212399.2|212249.2|7
1638755580000|2021-12-06 01:53:00|212401.6|212251.6|212408.2|212258.2|212410.3|212302.4|212352.4|212248.3|10
1638755590000|2021-12-06 01:53:10|212407.6|212257.6|212395.1|212245.1|212410.8|212260.8|212393|212243|19
1638755600000|2021-12-06 01:53:20|212397.3|212247.3|212393.4|212243.4|212402.2|212252.2|212393|212243|23
1638755610000|2021-12-06 01:53:30|212393.1|212243.1|212406.8|212256.8|212406.8|212256.8|212393.1|212243.1|19
1638755620000|2021-12-06 01:53:40|212404.3|212254.3|212412.2|212262.2|212412.2|212262.2|212396|212246|11
1638755630000|2021-12-06 01:53:50|212411.4|212261.4|212401.1|212251.1|212412.5|212308.1|212358.1|212250|29
1638755640000|2021-12-06 01:54:00|212399.4|212249.4|212402.2|212252.2|212407|212257|212394.7|212244.7|22
1638755650000|2021-12-06 01:54:10|212402.3|212252.3|212432.2|212282.2|212438.1|212288.1|212395.3|212245.3|21
1638755660000|2021-12-06 01:54:20|212431.6|212281.6|212431.9|212281.9|212431.9|212281.9|212431|212281|9
1638755670000|2021-12-06 01:54:30|212431|212281|212431.9|212281.9|212432|212282|212431|212281|8
1638755680000|2021-12-06 01:54:40|212441.7|212291.7|212444.8|212294.8|212446.1|212296.1|212441.7|212291.7|12
1638755690000|2021-12-06 01:54:50|212445.2|212295.2|212443.9|212293.9|212448.6|212298.6|212442.4|212292.4|24
1638755700000|2021-12-06 01:55:00|212444.2|212294.2|212446.3|212296.3|212446.3|212296.3|212442.2|212292.2|18
1638755710000|2021-12-06 01:55:10|212446.1|212296.1|212443.3|212293.3|212447.9|212297.9|212439|212289|23
1638755720000|2021-12-06 01:55:20|212442.5|212292.5|212440.9|212290.9|212442.9|212292.9|212440.7|212290.7|12
1638755730000|2021-12-06 01:55:30|212440.8|212290.8|212441.8|212291.8|212449.3|212299.3|212439.2|212289.2|21
1638755740000|2021-12-06 01:55:40|212442|212292|212441.2|212291.2|212443.3|212293.3|212441.2|212291.2|15
1638755750000|2021-12-06 01:55:50|212437.8|212287.8|212442.6|212292.6|212449.8|212299.8|212437.4|212287.4|18
1638755760000|2021-12-06 01:56:00|212443.6|212293.6|212440.9|212290.9|212443.6|212293.6|212438.2|212288.2|21
1638755770000|2021-12-06 01:56:10|212439.3|212289.3|212439.5|212289.5|212445.3|212295.3|212437.7|212287.7|19
1638755780000|2021-12-06 01:56:20|212444|212294|212439|212289|212444|212294|212437.5|212287.5|18
1638755790000|2021-12-06 01:56:30|212439.1|212289.1|212450.1|212300.1|212450.1|212300.1|212437|212287|17
1638755800000|2021-12-06 01:56:40|212449.6|212299.6|212445.8|212295.8|212449.6|212299.6|212442.3|212292.3|17
1638755810000|2021-12-06 01:56:50|212443.6|212293.6|212437.6|212287.6|212444.2|212294.2|212436.5|212286.5|14
1638755820000|2021-12-06 01:57:00|212436.1|212286.1|212436|212286|212437.6|212287.6|212433.9|212283.9|10
1638755830000|2021-12-06 01:57:10|212434.7|212284.7|212447.1|212297.1|212448|212340.8|212390.8|212284.6|23
1638755840000|2021-12-06 01:57:20|212445.8|212295.8|212450.4|212300.4|212454|212304|212445.6|212295.6|16
1638755850000|2021-12-06 01:57:30|212450.7|212300.7|212452.5|212302.5|212453.1|212303.1|212447.2|212297.2|12
1638755860000|2021-12-06 01:57:40|212451.9|212301.9|212448.6|212398.6|212500.6|212402|212443.2|212301.9|22
1638755870000|2021-12-06 01:57:50|212454.3|212404.3|212452.2|212402.2|212454.3|212404.3|212451.2|212401.2|13
1638755880000|2021-12-06 01:58:00|212451.9|212401.9|212503.3|212353.3|212503.5|212401.9|212451.9|212348|18
1638755890000|2021-12-06 01:58:10|212503.7|212353.7|212445.5|212395.5|212503.7|212395.5|212445.5|212345.8|18
1638755900000|2021-12-06 01:58:20|212443.2|212393.2|212485.6|212335.6|212500.2|212399.3|212443.1|212335.6|24
1638755910000|2021-12-06 01:58:30|212487.9|212337.9|212487|212337|212487.9|212337.9|212477.3|212327.3|20
1638755920000|2021-12-06 01:58:40|212487.9|212337.9|212481.6|212331.6|212487.9|212337.9|212481.6|212331.6|20
1638755930000|2021-12-06 01:58:50|212481.4|212331.4|212483.5|212333.5|212485|212335|212481.4|212331.4|17
1638755940000|2021-12-06 01:59:00|212483.4|212333.4|212479.1|212329.1|212483.6|212333.6|212479.1|212329.1|18
1638755950000|2021-12-06 01:59:10|212484.3|212334.3|212482.4|212332.4|212487.7|212337.7|212481.8|212331.8|14
1638755960000|2021-12-06 01:59:20|212482.8|212332.8|212492.7|212342.7|212492.7|212342.7|212481.4|212331.4|15
1638755970000|2021-12-06 01:59:30|212489.6|212339.6|212484.1|212334.1|212494|212344|212483.7|212333.7|15
1638755980000|2021-12-06 01:59:40|212486.3|212336.3|212488.8|212338.8|212488.9|212338.9|212479.1|212329.1|19
1638755990000|2021-12-06 01:59:50|212488.9|212338.9|212508.1|212358.1|212508.1|212411.8|212454.9|212334.1|15
1638756000000|2021-12-06 02:00:00|212512.5|212362.5|212476.8|212426.8|212528.9|212428.9|212475.2|212357.1|24
1638756010000|2021-12-06 02:00:10|212476.3|212426.3|212531.2|212381.2|212531.9|212427.3|212473.5|212377.3|17
1638756020000|2021-12-06 02:00:20|212531.4|212381.4|212530.2|212380.2|212531.4|212381.4|212527.4|212377.4|20
1638756030000|2021-12-06 02:00:30|212529.8|212379.8|212532|212382|212535.8|212385.8|212529.4|212379.4|19
1638756040000|2021-12-06 02:00:40|212533.2|212383.2|212529.7|212379.7|212533.2|212383.2|212528|212378|21
1638756050000|2021-12-06 02:00:50|212529.5|212379.5|212530.4|212380.4|212530.4|212380.4|212527.8|212377.8|20
1638756060000|2021-12-06 02:01:00|212531|212381|212529.7|212379.7|212531.6|212381.6|212529.1|212379.1|13
1638756070000|2021-12-06 02:01:10|212529.1|212379.1|212523.3|212373.3|212529.1|212379.1|212523.3|212373.3|16
1638756080000|2021-12-06 02:01:20|212520.2|212370.2|212516.4|212366.4|212521.5|212371.5|212515|212365|20
1638756090000|2021-12-06 02:01:30|212516.2|212366.2|212518|212368|212518.1|212368.1|212515.2|212365.2|18
1638756100000|2021-12-06 02:01:40|212517.9|212367.9|212485.3|212435.3|212535.7|212438.6|212476.9|212367.9|25
1638756110000|2021-12-06 02:01:50|212485.8|212435.8|212530.7|212380.7|212534|212435.8|212485.8|212378.7|19
1638756120000|2021-12-06 02:02:00|212531|212381|212533|212383|212533|212383|212530.9|212380.9|16
1638756130000|2021-12-06 02:02:10|212532.6|212382.6|212531.6|212381.6|212532.9|212382.9|212530.4|212380.4|17
1638756140000|2021-12-06 02:02:20|212531.7|212381.7|212535.4|212385.4|212535.4|212385.4|212530.1|212380.1|19
1638756150000|2021-12-06 02:02:30|212534.8|212384.8|212530.5|212380.5|212535.1|212385.1|212530.1|212380.1|16
1638756160000|2021-12-06 02:02:40|212529.4|212379.4|212523.7|212373.7|212531.7|212381.7|212522.2|212372.2|13
1638756170000|2021-12-06 02:02:50|212526|212376|212531.1|212381.1|212531.3|212381.3|212526|212376|18
1638756180000|2021-12-06 02:03:00|212531.5|212381.5|212532.8|212382.8|212534.1|212384.1|212528.6|212378.6|11
1638756190000|2021-12-06 02:03:10|212532.6|212382.6|212535.9|212385.9|212538.1|212388.1|212531.9|212381.9|15
1638756200000|2021-12-06 02:03:20|212535.8|212385.8|212537.3|212387.3|212538|212388|212532.6|212382.6|16
1638756210000|2021-12-06 02:03:30|212536.2|212386.2|212535|212385|212536.5|212386.5|212533.9|212383.9|15
1638756220000|2021-12-06 02:03:40|212534.7|212384.7|212534.7|212384.7|212537.7|212437|212484|212383|20
1638756230000|2021-12-06 02:03:50|212535.4|212385.4|212529.5|212379.5|212537.6|212387.6|212528.8|212378.8|16
1638756240000|2021-12-06 02:04:00|212528.4|212378.4|212531.6|212381.6|212534.3|212384.3|212525.9|212375.9|26
1638756250000|2021-12-06 02:04:10|212531.7|212381.7|212529.2|212379.2|212535.9|212385.9|212528.7|212378.7|20
1638756260000|2021-12-06 02:04:20|212534.9|212384.9|212529.4|212379.4|212534.9|212384.9|212527.8|212377.8|15
1638756270000|2021-12-06 02:04:30|212532|212382|212562|212412|212562|212445.1|212495.1|212381.5|19
1638756280000|2021-12-06 02:04:40|212562.3|212412.3|212563.5|212413.5|212569.8|212419.8|212555.1|212405.1|31
1638756290000|2021-12-06 02:04:50|212566.6|212416.6|212593.4|212443.4|212597.4|212491.3|212529.8|212410.5|19
1638756300000|2021-12-06 02:05:00|212596|212446|212517.6|212467.6|212596|212483.2|212517.6|212446|22
1638756310000|2021-12-06 02:05:10|212518.6|212468.6|212522.3|212472.3|212523.2|212473.2|212518.2|212468.2|23
1638756320000|2021-12-06 02:05:20|212521.8|212471.8|212521.3|212471.3|212521.8|212471.8|212517.8|212467.8|20
1638756330000|2021-12-06 02:05:30|212520.4|212470.4|212516.5|212466.5|212521.6|212471.6|212516.2|212466.2|19
1638756340000|2021-12-06 02:05:40|212516.4|212466.4|212512.7|212462.7|212522.3|212472.3|212510.2|212460.2|18
1638756350000|2021-12-06 02:05:50|212511.6|212461.6|212505.8|212455.8|212560.5|212461.7|212500.6|212400.9|18
1638756360000|2021-12-06 02:06:00|212506.2|212456.2|212562.1|212412.1|212562.2|212464.3|212498.4|212406.4|19
1638756370000|2021-12-06 02:06:10|212560.7|212410.7|212519.7|212469.7|212565.2|212471.1|212514.9|212410.7|22
1638756380000|2021-12-06 02:06:20|212521.3|212471.3|212519.1|212469.1|212521.3|212471.3|212518.4|212468.4|14
1638756390000|2021-12-06 02:06:30|212519.4|212469.4|212517.3|212467.3|212519.4|212469.4|212516.5|212466.5|13
1638756400000|2021-12-06 02:06:40|212517.5|212467.5|212518|212468|212518|212468|212517.2|212467.2|7
1638756410000|2021-12-06 02:06:50|212518.6|212468.6|212498.1|212448.1|212550.8|212468.6|212491.4|212391|15
1638756420000|2021-12-06 02:07:00|212498.2|212448.2|212551.1|212401.1|212552.6|212453.1|212490|212401.1|12
1638756430000|2021-12-06 02:07:10|212550.9|212400.9|212551.8|212401.8|212552.7|212451.8|212500.5|212400.9|12
1638756440000|2021-12-06 02:07:20|212551.5|212401.5|212548.2|212398.2|212551.5|212401.5|212539.6|212389.6|20
1638756450000|2021-12-06 02:07:30|212497.9|212447.9|212536.9|212386.9|212543.2|212448.6|212487.8|212386.9|16
1638756460000|2021-12-06 02:07:40|212543.5|212393.5|212493.1|212443.1|212545|212448.1|212483.4|212390.8|21
1638756470000|2021-12-06 02:07:50|212493|212443|212540.7|212390.7|212548.4|212443.2|212483.5|212390.3|18
1638756480000|2021-12-06 02:08:00|212536.4|212386.4|212531.6|212381.6|212538.3|212436.6|212480.6|212381.6|22
1638756490000|2021-12-06 02:08:10|212531.7|212381.7|212523.7|212373.7|212536.6|212438|212473.1|212368.6|18
1638756500000|2021-12-06 02:08:20|212521.7|212371.7|212472.4|212422.4|212521.9|212423.2|212467|212370.5|15
1638756510000|2021-12-06 02:08:30|212475.8|212425.8|212471.5|212421.5|212475.8|212425.8|212469.6|212419.6|12
1638756520000|2021-12-06 02:08:40|212471|212421|212472.8|212422.8|212473.1|212423.1|212466|212416|14
1638756530000|2021-12-06 02:08:50|212471.9|212421.9|212527|212377|212531.6|212428.9|212469.5|212377|16
1638756540000|2021-12-06 02:09:00|212525.8|212375.8|212533.8|212383.8|212534.8|212384.8|212522.5|212372.5|11
1638756550000|2021-12-06 02:09:10|212533.1|212383.1|212484.9|212434.9|212535.5|212434.9|212482.5|212383.1|8
1638756560000|2021-12-06 02:09:20|212484.5|212434.5|212534|212384|212535.7|212434.5|212484.5|212381.9|16
1638756570000|2021-12-06 02:09:30|212532.3|212382.3|212535.5|212385.5|212535.5|212385.5|212532|212382|9
1638756580000|2021-12-06 02:09:40|212533.7|212383.7|212550.5|212400.5|212550.8|212400.8|212533.4|212383.4|16
1638756590000|2021-12-06 02:09:50|212549|212399|212543.4|212393.4|212549.4|212399.4|212543.2|212393.2|16
1638756600000|2021-12-06 02:10:00|212541.7|212391.7|212546.9|212396.9|212546.9|212396.9|212541.7|212391.7|13
1638756610000|2021-12-06 02:10:10|212546.4|212396.4|212532.9|212382.9|212546.4|212396.4|212532.9|212382.9|15
1638756620000|2021-12-06 02:10:20|212536.6|212386.6|212525.6|212375.6|212546.8|212426.8|212471|212373.8|23
1638756630000|2021-12-06 02:10:30|212526.2|212376.2|212524.7|212374.7|212528.6|212378.6|212523.7|212373.7|19
1638756640000|2021-12-06 02:10:40|212526|212376|212527.9|212377.9|212531|212381|212526|212376|8
1638756650000|2021-12-06 02:10:50|212528.2|212378.2|212526|212376|212528.3|212378.3|212524.7|212374.7|9
1638756660000|2021-12-06 02:11:00|212526.7|212376.7|212525.8|212375.8|212526.7|212376.7|212523.9|212373.9|14
1638756670000|2021-12-06 02:11:10|212526.7|212376.7|212470.2|212420.2|212527.1|212425.9|212466.4|212372.1|24
1638756680000|2021-12-06 02:11:20|212469.7|212419.7|212446.4|212296.4|212471.8|212421.8|212393.1|212295.9|25
1638756690000|2021-12-06 02:11:30|212445.6|212295.6|212441.9|212291.9|212446.3|212344.6|212392.3|212282.4|19
1638756700000|2021-12-06 02:11:40|212442.4|212292.4|212442.3|212292.3|212443.5|212293.5|212441.8|212291.8|10
1638756710000|2021-12-06 02:11:50|212441|212291|212458.8|212308.8|212463.9|212313.9|212441|212291|15
1638756720000|2021-12-06 02:12:00|212455.9|212305.9|212460.5|212310.5|212462.3|212354.3|212402.7|212294.9|22
1638756730000|2021-12-06 02:12:10|212458.7|212308.7|212448.8|212298.8|212458.7|212351.4|212398.7|212297.5|25
1638756740000|2021-12-06 02:12:20|212448.7|212298.7|212452.7|212302.7|212456.7|212306.7|212448.7|212298.7|19
1638756750000|2021-12-06 02:12:30|212452.8|212302.8|212453.7|212303.7|212460.9|212310.9|212452.7|212302.7|14
1638756760000|2021-12-06 02:12:40|212452.9|212302.9|212448.2|212298.2|212459.3|212309.3|212447.8|212297.8|15
1638756770000|2021-12-06 02:12:50|212446.5|212296.5|212395.4|212345.4|212447.6|212348.6|212395.4|212293.3|18
1638756780000|2021-12-06 02:13:00|212394|212344|212443.9|212293.9|212454.2|212355.1|212390.2|212291.1|33
1638756790000|2021-12-06 02:13:10|212444.3|212294.3|212443.1|212293.1|212446.6|212296.6|212443.1|212293.1|16
1638756800000|2021-12-06 02:13:20|212435.4|212285.4|212439|212289|212441.1|212340.7|212386.4|212285.4|20
1638756810000|2021-12-06 02:13:30|212439.6|212289.6|212433.4|212283.4|212440|212290|212432.2|212282.2|13
1638756820000|2021-12-06 02:13:40|212435.1|212285.1|212430.7|212280.7|212435.4|212285.4|212430.1|212280.1|15
1638756830000|2021-12-06 02:13:50|212431.5|212281.5|212436.2|212286.2|212438.1|212288.1|212431.5|212281.5|14
1638756840000|2021-12-06 02:14:00|212436|212286|212438.6|212288.6|212439.2|212289.2|212429.3|212279.3|19
1638756850000|2021-12-06 02:14:10|212436.6|212286.6|212437.2|212287.2|212438.5|212288.5|212436.6|212286.6|9
1638756860000|2021-12-06 02:14:20|212437.3|212287.3|212437.2|212287.2|212438.5|212288.5|212437.2|212287.2|9
1638756870000|2021-12-06 02:14:30|212438.3|212288.3|212433|212283|212439.6|212289.6|212431.6|212281.6|16
1638756880000|2021-12-06 02:14:40|212432.9|212282.9|212437.1|212287.1|212437.8|212287.8|212432.9|212282.9|10
1638756890000|2021-12-06 02:14:50|212436.9|212286.9|212430.1|212280.1|212436.9|212286.9|212427|212277|7
1638756900000|2021-12-06 02:15:00|212431.8|212281.8|212433.5|212283.5|212434.2|212284.2|212431.6|212281.6|17
1638756910000|2021-12-06 02:15:10|212433.3|212283.3|212431.3|212281.3|212436.9|212286.9|212428.5|212278.5|12
1638756920000|2021-12-06 02:15:20|212430.8|212280.8|212425.1|212275.1|212431.8|212281.8|212425.1|212275.1|5
1638756930000|2021-12-06 02:15:30|212427.7|212277.7|212393.1|212243.1|212427.7|212277.7|212388.9|212238.9|11
1638756940000|2021-12-06 02:15:40|212395.3|212245.3|212394.9|212244.9|212395.3|212245.3|212393.1|212243.1|14
1638756950000|2021-12-06 02:15:50|212396.1|212246.1|212388.3|212238.3|212396.1|212246.1|212387.9|212237.9|16
1638756960000|2021-12-06 02:16:00|212388.9|212238.9|212392.6|212242.6|212393.5|212243.5|212388.8|212238.8|13
1638756970000|2021-12-06 02:16:10|212391.3|212241.3|212393.5|212243.5|212395.2|212245.2|212391.3|212241.3|13
1638756980000|2021-12-06 02:16:20|212393.9|212243.9|212347.5|212297.5|212393.9|212297.5|212340.6|212243.9|12
1638756990000|2021-12-06 02:16:30|212346.6|212296.6|212394.9|212244.9|212397.2|212301.6|212343.7|212244.3|12
1638757000000|2021-12-06 02:16:40|212396.3|212246.3|212399.5|212249.5|212400.3|212250.3|212396.3|212246.3|15
1638757010000|2021-12-06 02:16:50|212398.5|212248.5|212429.6|212279.6|212434.9|212326.3|212376.3|212244.3|22
1638757020000|2021-12-06 02:17:00|212434.7|212284.7|212377.1|212327.1|212434.7|212328.3|212376.4|212276.1|14
1638757030000|2021-12-06 02:17:10|212377.4|212327.4|212429.7|212279.7|212430.2|212330.4|212374.2|212278.3|12
1638757040000|2021-12-06 02:17:20|212429.1|212279.1|212434.9|212284.9|212436.4|212286.4|212427.4|212277.4|20
1638757050000|2021-12-06 02:17:30|212434.7|212284.7|212453.4|212303.4|212453.7|212345.8|212393.2|212281.7|22
1638757060000|2021-12-06 02:17:40|212453|212303|212442.5|212292.5|212454.6|212304.6|212442.5|212292.5|13
1638757070000|2021-12-06 02:17:50|212445.6|212295.6|212447.8|212297.8|212450.3|212300.3|212441|212291|13
1638757080000|2021-12-06 02:18:00|212445.4|212295.4|212451.9|212301.9|212453.4|212303.4|212445.4|212295.4|11
1638757090000|2021-12-06 02:18:10|212451|212301|212452.8|212302.8|212453.9|212303.9|212451|212301|8
1638757100000|2021-12-06 02:18:20|212453|212303|212448.3|212298.3|212453|212303|212444.2|212294.2|16
1638757110000|2021-12-06 02:18:30|212449.4|212299.4|212446.6|212296.6|212453.6|212303.6|212443.4|212293.4|23
1638757120000|2021-12-06 02:18:40|212438.7|212288.7|212452.5|212302.5|212456.1|212354.1|212403.9|212288.7|22
1638757130000|2021-12-06 02:18:50|212452.9|212302.9|212452.7|212302.7|212453.7|212303.7|212452.3|212302.3|16
1638757140000|2021-12-06 02:19:00|212452.2|212302.2|212449.5|212299.5|212453.8|212303.8|212444.2|212294.2|15
1638757150000|2021-12-06 02:19:10|212449.7|212299.7|212450.1|212300.1|212450.1|212300.1|212447.9|212297.9|9
1638757160000|2021-12-06 02:19:20|212449.6|212299.6|212452.6|212302.6|212452.6|212302.6|212449.6|212299.6|8
1638757170000|2021-12-06 02:19:30|212454.4|212304.4|212399.7|212349.7|212454.9|212349.7|212399.7|212304.2|6
1638757180000|2021-12-06 02:19:40|212400|212350|212446.9|212296.9|212455.4|212350|212399.5|212289.8|13
1638757190000|2021-12-06 02:19:50|212450|212300|212451.4|212301.4|212453.5|212303.5|212445.5|212295.5|16
1638757200000|2021-12-06 02:20:00|212451.2|212301.2|212447.4|212297.4|212451.2|212301.2|212437.9|212287.9|27
1638757210000|2021-12-06 02:20:10|212447.1|212297.1|212447.2|212297.2|212449|212299|212444.2|212294.2|16
1638757220000|2021-12-06 02:20:20|212448|212298|212466.3|212316.3|212468.3|212318.3|212447.2|212297.2|20
1638757230000|2021-12-06 02:20:30|212467.4|212317.4|212465.8|212315.8|212471|212321|212465|212315|22
1638757240000|2021-12-06 02:20:40|212465.2|212315.2|212443.4|212293.4|212466.2|212350|212399.1|212290.9|27
1638757250000|2021-12-06 02:20:50|212445.1|212295.1|212448.5|212298.5|212454|212304|212445.1|212295.1|18
1638757260000|2021-12-06 02:21:00|212449|212299|212444.2|212294.2|212459.1|212309.1|212436.4|212286.4|25
1638757270000|2021-12-06 02:21:10|212451.9|212301.9|212451.9|212301.9|212452.2|212363|212396.2|212293.8|19
1638757280000|2021-12-06 02:21:20|212453|212303|212443|212293|212463|212351.5|212392.4|212291|21
1638757290000|2021-12-06 02:21:30|212441.4|212291.4|212457.3|212307.3|212459.4|212309.4|212441.4|212291.4|21
1638757300000|2021-12-06 02:21:40|212457.4|212307.4|212457.4|212307.4|212459.5|212309.5|212455.4|212305.4|18
1638757310000|2021-12-06 02:21:50|212458.1|212308.1|212404.6|212354.6|212460.5|212358.2|212396.9|212292.4|20
1638757320000|2021-12-06 02:22:00|212400.5|212350.5|212397.5|212347.5|212406.1|212356.1|212392.3|212342.3|17
1638757330000|2021-12-06 02:22:10|212398|212348|212457.7|212307.7|212458|212350.1|212396.3|212299.5|20
1638757340000|2021-12-06 02:22:20|212457|212307|212449.7|212299.7|212459.2|212360.4|212403.9|212299.1|25
1638757350000|2021-12-06 02:22:30|212449.9|212299.9|212457.1|212307.1|212459|212309|212447.3|212297.3|20
1638757360000|2021-12-06 02:22:40|212458.5|212308.5|212453.9|212303.9|212465.8|212315.8|212429.9|212279.9|14
1638757370000|2021-12-06 02:22:50|212454.6|212304.6|212457|212307|212458.2|212308.2|212454.6|212304.6|16
1638757380000|2021-12-06 02:23:00|212448.9|212298.9|212473.4|212323.4|212475.7|212325.7|212448.9|212298.9|19
1638757390000|2021-12-06 02:23:10|212472.5|212322.5|212467.6|212317.6|212476.6|212326.6|212461.6|212311.6|16
1638757400000|2021-12-06 02:23:20|212467.9|212317.9|212450|212400|212500.1|212405.2|212447.3|212317.9|25
1638757410000|2021-12-06 02:23:30|212508.9|212358.9|212452.4|212402.4|212509|212403.3|212452.4|212351.4|11
1638757420000|2021-12-06 02:23:40|212452.1|212402.1|212460.3|212410.3|212461.8|212411.8|212452.1|212402.1|19
1638757430000|2021-12-06 02:23:50|212458|212408|212516.7|212366.7|212522.3|212425.8|212458|212360.5|13
1638757440000|2021-12-06 02:24:00|212517.8|212367.8|212466.9|212416.9|212520.4|212418.6|212465.6|212362.8|16
1638757450000|2021-12-06 02:24:10|212469.7|212419.7|212516.5|212366.5|212516.5|212420.5|212466.2|212365.5|18
1638757460000|2021-12-06 02:24:20|212517.8|212367.8|212483.2|212433.2|212536.1|212433.2|212483.2|212366.5|15
1638757470000|2021-12-06 02:24:30|212478.9|212428.9|212528.3|212378.3|212529.6|212438.8|212473.4|212377.7|17
1638757480000|2021-12-06 02:24:40|212529.7|212379.7|212527|212377|212531.7|212381.7|212526.6|212376.6|18
1638757490000|2021-12-06 02:24:50|212527.1|212377.1|212526.7|212376.7|212528.8|212378.8|212523|212373|24
1638757500000|2021-12-06 02:25:00|212524.3|212374.3|212529.5|212379.5|212529.5|212379.5|212524.3|212374.3|22
1638757510000|2021-12-06 02:25:10|212527.6|212377.6|212529.8|212379.8|212532|212382|212522.4|212372.4|12
1638757520000|2021-12-06 02:25:20|212526.6|212376.6|212511.7|212361.7|212528.2|212427.1|212464.9|212361.7|16
1638757530000|2021-12-06 02:25:30|212516.4|212366.4|212517.6|212367.6|212518.9|212368.9|212510.3|212360.3|18
1638757540000|2021-12-06 02:25:40|212517.5|212367.5|212514|212364|212517.5|212367.5|212507.8|212357.8|22
1638757550000|2021-12-06 02:25:50|212513.4|212363.4|212488|212438|212541.4|212441.2|212482.9|212363.4|15
1638757560000|2021-12-06 02:26:00|212489|212439|212480.2|212430.2|212489|212439|212469.2|212419.2|22
1638757570000|2021-12-06 02:26:10|212474|212424|212519.5|212369.5|212526.1|212424|212462.9|212362.3|23
1638757580000|2021-12-06 02:26:20|212517|212367|212466.8|212416.8|212522.9|212421.7|212466.1|212367|28
1638757590000|2021-12-06 02:26:30|212460.4|212410.4|212456.7|212406.7|212514.6|212410.4|212444.8|212349.8|23
1638757600000|2021-12-06 02:26:40|212453.7|212403.7|212457.2|212407.2|212457.5|212407.5|212452.8|212402.8|14
1638757610000|2021-12-06 02:26:50|212456.9|212406.9|212504.6|212354.6|212504.8|212406.9|212456.9|212348.5|15
1638757620000|2021-12-06 02:27:00|212504.4|212354.4|212503.4|212353.4|212507.5|212401.5|212451.5|212337.4|22
1638757630000|2021-12-06 02:27:10|212460.2|212410.2|212501.5|212351.5|212506.9|212410.2|212455.7|212347.5|13
1638757640000|2021-12-06 02:27:20|212504.1|212354.1|212500.6|212350.6|212505.5|212381.5|212431.5|212345.6|13
1638757650000|2021-12-06 02:27:30|212497.8|212347.8|212426.7|212376.7|212507.8|212412.4|212423|212306.2|23
1638757660000|2021-12-06 02:27:40|212427.1|212377.1|212458.7|212308.7|212463.5|212378.4|212423.1|212301.9|21
1638757670000|2021-12-06 02:27:50|212458.8|212308.8|212456.9|212306.9|212461.9|212311.9|212448.2|212298.2|12
1638757680000|2021-12-06 02:28:00|212457.4|212307.4|212452.2|212302.2|212458.9|212308.9|212452.2|212302.2|11
1638757690000|2021-12-06 02:28:10|212453.6|212303.6|212457.2|212307.2|212457.2|212307.2|212453.2|212303.2|17
1638757700000|2021-12-06 02:28:20|212452.9|212302.9|212402.2|212352.2|212454.1|212352.2|212395.9|212289|25
1638757710000|2021-12-06 02:28:30|212395.5|212345.5|212399.4|212349.4|212399.4|212349.4|212393.9|212343.9|15
1638757720000|2021-12-06 02:28:40|212399.8|212349.8|212399.7|212349.7|212400|212350|212395|212345|16
1638757730000|2021-12-06 02:28:50|212398.2|212348.2|212474.6|212324.6|212483.5|212348.7|212393.4|212324.6|18
1638757740000|2021-12-06 02:29:00|212474.8|212324.8|212482.5|212332.5|212484|212334|212468.3|212318.3|23
1638757750000|2021-12-06 02:29:10|212484|212334|212483.2|212333.2|212484|212334|212475.2|212325.2|19
1638757760000|2021-12-06 02:29:20|212483.8|212333.8|212481|212331|212486.6|212336.6|212477|212327|14
1638757770000|2021-12-06 02:29:30|212484|212334|212483.7|212333.7|212487.9|212386.4|212431.5|212332.2|19
1638757780000|2021-12-06 02:29:40|212485.4|212335.4|212493.1|212343.1|212493.8|212385.8|212435.8|212333.9|19
1638757790000|2021-12-06 02:29:50|212490.3|212340.3|212480|212330|212492.1|212392.9|212435.2|212330|23
1638757800000|2021-12-06 02:30:00|212482|212332|212486.3|212336.3|212492.4|212342.4|212480.4|212330.4|22
1638757810000|2021-12-06 02:30:10|212485.4|212335.4|212529.8|212379.8|212531.5|212381.5|212484.6|212334.6|22
1638757820000|2021-12-06 02:30:20|212527.4|212377.4|212479.9|212429.9|212532|212430.3|212479.9|212373.2|25
1638757830000|2021-12-06 02:30:30|212481.7|212431.7|212561.1|212411.1|212566.1|212432.5|212478.2|212384.7|29
1638757840000|2021-12-06 02:30:40|212561.5|212411.5|212553.4|212403.4|212561.5|212411.5|212553.4|212403.4|21
1638757850000|2021-12-06 02:30:50|212553.5|212403.5|212560.5|212410.5|212560.5|212410.5|212552.3|212402.3|26
1638757860000|2021-12-06 02:31:00|212558.5|212408.5|212520.6|212470.6|212575.6|212480|212514.2|212408.2|24
1638757870000|2021-12-06 02:31:10|212520.8|212470.8|212560.2|212410.2|212571.5|212471.8|212519.2|212407.6|30
1638757880000|2021-12-06 02:31:20|212561|212411|212557.8|212407.8|212564.5|212414.5|212557.7|212407.7|28
1638757890000|2021-12-06 02:31:30|212557.5|212407.5|212525.5|212475.5|212575.9|212478|212522.2|212407.5|17
1638757900000|2021-12-06 02:31:40|212529.4|212479.4|212549.6|212399.6|212563|212479.4|212529.4|212399.6|26
1638757910000|2021-12-06 02:31:50|212551.5|212401.5|212554.4|212404.4|212556.5|212406.5|212548|212398|24
1638757920000|2021-12-06 02:32:00|212554.2|212404.2|212552.5|212402.5|212555.8|212405.8|212552.1|212402.1|23
1638757930000|2021-12-06 02:32:10|212551.4|212401.4|212552.7|212402.7|212555.1|212405.1|212548.7|212398.7|18
1638757940000|2021-12-06 02:32:20|212551.1|212401.1|212553|212403|212554.6|212404.6|212549.2|212399.2|9
1638757950000|2021-12-06 02:32:30|212552.1|212402.1|212559.6|212409.6|212559.6|212409.6|212552.1|212402.1|11
1638757960000|2021-12-06 02:32:40|212558.6|212408.6|212547.4|212397.4|212558.6|212408.6|212546.6|212396.6|15
1638757970000|2021-12-06 02:32:50|212550.9|212400.9|212551.7|212401.7|212553.1|212403.1|212550.5|212400.5|9
1638757980000|2021-12-06 02:33:00|212551.3|212401.3|212551.4|212401.4|212556.1|212406.1|212548.9|212398.9|18
1638757990000|2021-12-06 02:33:10|212551.7|212401.7|212551.7|212401.7|212556.2|212406.2|212551.2|212401.2|17
1638758000000|2021-12-06 02:33:20|212551.2|212401.2|212556.4|212406.4|212556.4|212406.4|212548|212398|14
1638758010000|2021-12-06 02:33:30|212554.4|212404.4|212558|212408|212558|212408|212553.3|212403.3|11
1638758020000|2021-12-06 02:33:40|212553.5|212403.5|212552.4|212402.4|212554.7|212404.7|212552.4|212402.4|24
1638758030000|2021-12-06 02:33:50|212552.6|212402.6|212548.8|212398.8|212554.8|212404.8|212548.8|212398.8|22
1638758040000|2021-12-06 02:34:00|212549.8|212399.8|212551.9|212401.9|212552|212402|212548.4|212398.4|13
1638758050000|2021-12-06 02:34:10|212552.1|212402.1|212536.4|212386.4|212552.1|212402.1|212524.9|212374.9|16
1638758060000|2021-12-06 02:34:20|212538.3|212388.3|212528.2|212378.2|212538.3|212432.5|212469.9|212372.5|19
1638758070000|2021-12-06 02:34:30|212528.1|212378.1|212524.9|212374.9|212528.1|212378.1|212523.5|212373.5|9
1638758080000|2021-12-06 02:34:40|212520.9|212370.9|212531.4|212381.4|212536.1|212430.3|212476.2|212370.9|21
1638758090000|2021-12-06 02:34:50|212537.6|212387.6|212532.2|212382.2|212537.6|212387.6|212526.6|212376.6|22
1638758100000|2021-12-06 02:35:00|212531.3|212381.3|212547|212397|212550.5|212437|212486.1|212377.5|26
1638758110000|2021-12-06 02:35:10|212543.1|212393.1|212535.3|212385.3|212546.6|212434.6|212476.4|212375.7|18
1638758120000|2021-12-06 02:35:20|212537.5|212387.5|212518.7|212368.7|212537.5|212434.1|212474.6|212362.3|22
1638758130000|2021-12-06 02:35:30|212518.2|212368.2|212521.3|212371.3|212522.9|212372.9|212518.2|212368.2|13
1638758140000|2021-12-06 02:35:40|212520.7|212370.7|212517.3|212367.3|212520.7|212370.7|212514.2|212364.2|12
1638758150000|2021-12-06 02:35:50|212516.9|212366.9|212521.8|212371.8|212523.9|212373.9|212516.9|212366.9|16
1638758160000|2021-12-06 02:36:00|212521.6|212371.6|212537.2|212387.2|212538.4|212437.8|212480.1|212368.6|16
1638758170000|2021-12-06 02:36:10|212533.4|212383.4|212534.5|212384.5|212535.4|212385.4|212531|212381|17
1638758180000|2021-12-06 02:36:20|212534|212384|212538.1|212388.1|212538.1|212434|212478|212368.9|18
1638758190000|2021-12-06 02:36:30|212537.4|212387.4|212532.7|212382.7|212537.4|212387.4|212530.3|212380.3|18
1638758200000|2021-12-06 02:36:40|212533.3|212383.3|212539|212389|212544.3|212394.3|212526.7|212376.7|18
1638758210000|2021-12-06 02:36:50|212539.9|212389.9|212547.6|212397.6|212549.4|212399.4|212538.1|212388.1|9
1638758220000|2021-12-06 02:37:00|212546.8|212396.8|212533.2|212383.2|212546.8|212396.8|212523.1|212373.1|17
1638758230000|2021-12-06 02:37:10|212536.7|212386.7|212529.6|212379.6|212537.9|212387.9|212528.8|212378.8|17
1638758240000|2021-12-06 02:37:20|212529.8|212379.8|212528|212378|212533.5|212383.5|212527.6|212377.6|13
1638758250000|2021-12-06 02:37:30|212527.9|212377.9|212530.9|212380.9|212531.9|212381.9|212527.7|212377.7|11
1638758260000|2021-12-06 02:37:40|212529.4|212379.4|212484.3|212434.3|212531.6|212434.3|212475.5|212379|13
1638758270000|2021-12-06 02:37:50|212480.9|212430.9|212523.8|212373.8|212543.5|212434.2|212478.8|212372.8|22
1638758280000|2021-12-06 02:38:00|212520|212370|212523|212373|212532|212433|212471.9|212368|32
1638758290000|2021-12-06 02:38:10|212519.5|212369.5|212530.4|212380.4|212536.8|212434.1|212475.7|212369.5|21
1638758300000|2021-12-06 02:38:20|212531.2|212381.2|212517.8|212367.8|212533.3|212383.3|212516.8|212366.8|19
1638758310000|2021-12-06 02:38:30|212517|212367|212514.6|212364.6|212522.8|212372.8|212513.6|212363.6|22
1638758320000|2021-12-06 02:38:40|212512.7|212362.7|212478.5|212328.5|212512.7|212396.6|212431.2|212328.5|24
1638758330000|2021-12-06 02:38:50|212478.1|212328.1|212486.3|212336.3|212490|212340|212478.1|212328.1|21
1638758340000|2021-12-06 02:39:00|212482.2|212332.2|212501.3|212351.3|212504.4|212354.4|212482.2|212332.2|20
1638758350000|2021-12-06 02:39:10|212498.6|212348.6|212503.3|212353.3|212504.4|212354.4|212498.5|212348.5|19
1638758360000|2021-12-06 02:39:20|212502.2|212352.2|212493.6|212343.6|212502.2|212352.2|212484.3|212334.3|12
1638758370000|2021-12-06 02:39:30|212492.9|212342.9|212442.1|212392.1|212495.6|212398.2|212439.6|212342.9|14
1638758380000|2021-12-06 02:39:40|212437|212387|212507.3|212357.3|212508.6|212395.7|212437|212351.7|18
1638758390000|2021-12-06 02:39:50|212503.2|212353.2|212505.4|212355.4|212506.1|212356.1|212495.6|212345.6|12
1638758400000|2021-12-06 02:40:00|212505.5|212355.5|212499.8|212349.8|212505.5|212355.5|212497.7|212347.7|17
1638758410000|2021-12-06 02:40:10|212498.3|212348.3|212507.1|212357.1|212508.2|212358.2|212498.3|212348.3|12
1638758420000|2021-12-06 02:40:20|212504.6|212354.6|212513.6|212363.6|212513.6|212363.6|212495.3|212345.3|17
1638758430000|2021-12-06 02:40:30|212449.4|212399.4|212504.4|212354.4|212506.5|212409.2|212439.5|212338.6|15
1638758440000|2021-12-06 02:40:40|212505.1|212355.1|212487.9|212337.9|212505.1|212355.1|212482.2|212332.2|17
1638758450000|2021-12-06 02:40:50|212486.2|212336.2|212488.5|212338.5|212491.7|212341.7|212486|212336|11
1638758460000|2021-12-06 02:41:00|212487.9|212337.9|212487.9|212337.9|212490.1|212340.1|212487.9|212337.9|5
1638758470000|2021-12-06 02:41:10|212487.2|212337.2|212485.2|212335.2|212487.2|212337.2|212485.1|212335.1|8
1638758480000|2021-12-06 02:41:20|212432.2|212382.2|212439.4|212389.4|212487.1|212389.4|212430.9|212331.5|18
1638758490000|2021-12-06 02:41:30|212438.9|212388.9|212470.8|212320.8|212486|212388.9|212438.9|212313.6|19
1638758500000|2021-12-06 02:41:40|212470.3|212320.3|212471.7|212321.7|212471.7|212321.7|212468.7|212318.7|17
1638758510000|2021-12-06 02:41:50|212470.7|212320.7|212484.4|212334.4|212490.3|212340.3|212470.7|212320.7|15
1638758520000|2021-12-06 02:42:00|212484.1|212334.1|212487.4|212337.4|212487.4|212337.4|212477.5|212327.5|24
1638758530000|2021-12-06 02:42:10|212486.4|212336.4|212475.6|212325.6|212486.4|212336.4|212472.9|212322.9|19
1638758540000|2021-12-06 02:42:20|212475.1|212325.1|212489.5|212339.5|212490|212340|212475.1|212325.1|20
1638758550000|2021-12-06 02:42:30|212487.8|212337.8|212489.2|212339.2|212491|212341|212487.2|212337.2|17
1638758560000|2021-12-06 02:42:40|212490.5|212340.5|212490.4|212340.4|212493|212343|212488.2|212338.2|10
1638758570000|2021-12-06 02:42:50|212489.5|212339.5|212491.7|212341.7|212494.5|212344.5|212489.2|212339.2|10
1638758580000|2021-12-06 02:43:00|212491.3|212341.3|212439.6|212389.6|212491.3|212394.6|212434.1|212341.3|17
1638758590000|2021-12-06 02:43:10|212438.5|212388.5|212510.2|212360.2|212519.1|212388.9|212438.5|212340.5|25
1638758600000|2021-12-06 02:43:20|212510.8|212360.8|212511.5|212361.5|212513.9|212363.9|212510.2|212360.2|15
1638758610000|2021-12-06 02:43:30|212510.4|212360.4|212509.4|212359.4|212512.6|212362.6|212508|212358|16
1638758620000|2021-12-06 02:43:40|212508.1|212358.1|212508.1|212358.1|212510.4|212360.4|212506.3|212356.3|17
1638758630000|2021-12-06 02:43:50|212506.4|212356.4|212507.3|212357.3|212508.6|212358.6|212503.1|212353.1|5
1638758640000|2021-12-06 02:44:00|212505.8|212355.8|212511.3|212361.3|212511.3|212361.3|212505.8|212355.8|15
1638758650000|2021-12-06 02:44:10|212510.8|212360.8|212506.7|212356.7|212510.8|212360.8|212505.2|212355.2|20
1638758660000|2021-12-06 02:44:20|212506.5|212356.5|212508.7|212358.7|212510.1|212360.1|212506.5|212356.5|17
1638758670000|2021-12-06 02:44:30|212507.8|212357.8|212510.2|212360.2|212510.2|212360.2|212504.6|212354.6|21
1638758680000|2021-12-06 02:44:40|212510|212360|212511.4|212361.4|212511.4|212361.4|212507.3|212357.3|9
1638758690000|2021-12-06 02:44:50|212509.4|212359.4|212507.9|212357.9|212509.4|212359.4|212506.8|212356.8|8
1638758700000|2021-12-06 02:45:00|212505.6|212355.6|212492.2|212342.2|212505.6|212355.6|212485.2|212335.2|24
1638758710000|2021-12-06 02:45:10|212490.4|212340.4|212490.4|212340.4|212493.4|212343.4|212490.1|212340.1|14
1638758720000|2021-12-06 02:45:20|212490.7|212340.7|212488.5|212338.5|212493.9|212343.9|212488|212338|11
1638758730000|2021-12-06 02:45:30|212488.3|212338.3|212489.1|212339.1|212490.9|212340.9|212486.4|212336.4|14
1638758740000|2021-12-06 02:45:40|212488.9|212338.9|212489|212339|212490.2|212340.2|212488.6|212338.6|11
1638758750000|2021-12-06 02:45:50|212487.9|212337.9|212488.5|212338.5|212488.5|212338.5|212486.6|212336.6|13
1638758760000|2021-12-06 02:46:00|212487.9|212337.9|212490.1|212340.1|212492.5|212342.5|212487.9|212337.9|12
1638758770000|2021-12-06 02:46:10|212487.3|212337.3|212491.2|212341.2|212491.2|212341.2|212487.3|212337.3|10
1638758780000|2021-12-06 02:46:20|212490.3|212340.3|212497.3|212347.3|212502.8|212352.8|212489.5|212339.5|12
1638758790000|2021-12-06 02:46:30|212499.2|212349.2|212499.5|212349.5|212500.7|212350.7|212494.9|212344.9|10
1638758800000|2021-12-06 02:46:40|212499|212349|212499.6|212349.6|212499.9|212349.9|212496.5|212346.5|11
1638758810000|2021-12-06 02:46:50|212498.9|212348.9|212497.6|212347.6|212498.9|212348.9|212497.3|212347.3|11
1638758820000|2021-12-06 02:47:00|212498.5|212348.5|212502|212352|212502.3|212352.3|212498.5|212348.5|17
1638758830000|2021-12-06 02:47:10|212499.9|212349.9|212501.9|212351.9|212504|212354|212499.9|212349.9|11
1638758840000|2021-12-06 02:47:20|212501.2|212351.2|212504.5|212354.5|212504.5|212354.5|212500.6|212350.6|9
1638758850000|2021-12-06 02:47:30|212504.6|212354.6|212503.2|212353.2|212504.7|212354.7|212502.2|212352.2|15
1638758860000|2021-12-06 02:47:40|212503.9|212353.9|212504.6|212354.6|212504.6|212354.6|212503.9|212353.9|4
1638758870000|2021-12-06 02:47:50|212449.7|212399.7|212491.6|212341.6|212493.6|212412.4|212449.7|212341.6|23
1638758880000|2021-12-06 02:48:00|212501.9|212351.9|212489.6|212339.6|212505.8|212355.8|212489.6|212339.6|24
1638758890000|2021-12-06 02:48:10|212490.9|212340.9|212491.5|212341.5|212496.6|212346.6|212489.2|212339.2|16
1638758900000|2021-12-06 02:48:20|212490.9|212340.9|212488.9|212338.9|212491.2|212341.2|212488.5|212338.5|22
1638758910000|2021-12-06 02:48:30|212490|212340|212489.4|212339.4|212491.5|212341.5|212487.4|212337.4|14
1638758920000|2021-12-06 02:48:40|212489.1|212339.1|212497|212347|212497|212347|212488.5|212338.5|11
1638758930000|2021-12-06 02:48:50|212497.8|212347.8|212468.7|212418.7|212513.9|212418.7|212463.1|212341.4|18
1638758940000|2021-12-06 02:49:00|212511.5|212361.5|212465|212415|212519.1|212416.8|212461.9|212358.7|22
1638758950000|2021-12-06 02:49:10|212466|212416|212512|212362|212512|212416.1|212461.6|212361.7|13
1638758960000|2021-12-06 02:49:20|212511.1|212361.1|212511.9|212361.9|212512.6|212362.6|212510.4|212360.4|19
1638758970000|2021-12-06 02:49:30|212514.2|212364.2|212510.8|212360.8|212514.2|212364.2|212508.2|212358.2|22
1638758980000|2021-12-06 02:49:40|212510.1|212360.1|212507.6|212357.6|212512.5|212362.5|212507.6|212357.6|14
1638758990000|2021-12-06 02:49:50|212509.7|212359.7|212493.2|212343.2|212511.9|212361.9|212492.4|212342.4|16
1638759000000|2021-12-06 02:50:00|212489.6|212339.6|212493.8|212343.8|212499.7|212349.7|212488.5|212338.5|19
1638759010000|2021-12-06 02:50:10|212493.6|212343.6|212497|212347|212497.1|212347.1|212493.6|212343.6|11
1638759020000|2021-12-06 02:50:20|212497.1|212347.1|212509.5|212359.5|212512.5|212362.5|212496.3|212346.3|14
1638759030000|2021-12-06 02:50:30|212510.7|212360.7|212504.3|212354.3|212512.2|212362.2|212502.1|212352.1|17
1638759040000|2021-12-06 02:50:40|212504.8|212354.8|212489.3|212339.3|212505.2|212395.1|212443|212338.9|24
1638759050000|2021-12-06 02:50:50|212494.7|212344.7|212495.8|212345.8|212495.8|212345.8|212488.6|212338.6|15
1638759060000|2021-12-06 02:51:00|212495|212345|212508.1|212358.1|212512.8|212412.6|212462.6|212341|20
1638759070000|2021-12-06 02:51:10|212508.2|212358.2|212508.2|212358.2|212511|212361|212507.7|212357.7|11
1638759080000|2021-12-06 02:51:20|212507|212357|212508.4|212358.4|212509.5|212359.5|212506.3|212356.3|17
1638759090000|2021-12-06 02:51:30|212507.6|212357.6|212508.1|212358.1|212508.6|212358.6|212505.8|212355.8|10
1638759100000|2021-12-06 02:51:40|212508.4|212358.4|212505.4|212355.4|212508.4|212358.4|212505.4|212355.4|7
1638759110000|2021-12-06 02:51:50|212504.9|212354.9|212509.9|212359.9|212510.6|212360.6|212503.4|212353.4|8
1638759120000|2021-12-06 02:52:00|212510|212360|212506.6|212356.6|212510.8|212360.8|212506.6|212356.6|17
1638759130000|2021-12-06 02:52:10|212507.1|212357.1|212502.3|212352.3|212507.1|212357.1|212501.7|212351.7|9
1638759140000|2021-12-06 02:52:20|212501.7|212351.7|212511.9|212361.9|212512.4|212410.3|212458|212350.7|22
1638759150000|2021-12-06 02:52:30|212509.7|212359.7|212508.2|212358.2|212513.1|212363.1|212507.2|212357.2|20
1638759160000|2021-12-06 02:52:40|212508.5|212358.5|212512.5|212362.5|212512.9|212362.9|212508.5|212358.5|17
1638759170000|2021-12-06 02:52:50|212512.7|212362.7|212509.9|212359.9|212513.5|212363.5|212509.9|212359.9|16
1638759180000|2021-12-06 02:53:00|212509.5|212359.5|212513.2|212363.2|212513.2|212363.2|212509.2|212359.2|10
1638759190000|2021-12-06 02:53:10|212513.3|212363.3|212514.2|212364.2|212514.8|212364.8|212509.5|212359.5|20
1638759200000|2021-12-06 02:53:20|212511.5|212361.5|212512.8|212362.8|212515.1|212365.1|212509.7|212359.7|19
1638759210000|2021-12-06 02:53:30|212513.2|212363.2|212512.9|212362.9|212516|212366|212510.6|212360.6|23
1638759220000|2021-12-06 02:53:40|212513.8|212363.8|212511.4|212361.4|212513.8|212363.8|212508.6|212358.6|18
1638759230000|2021-12-06 02:53:50|212510.5|212360.5|212511.7|212361.7|212513.1|212363.1|212510.5|212360.5|15
1638759240000|2021-12-06 02:54:00|212511.2|212361.2|212537.6|212387.6|212547.1|212449.2|212487.7|212361.2|26
1638759250000|2021-12-06 02:54:10|212537.7|212387.7|212536.9|212386.9|212539.9|212389.9|212536.5|212386.5|18
1638759260000|2021-12-06 02:54:20|212535.8|212385.8|212534.3|212384.3|212539|212389|212530.9|212380.9|17
1638759270000|2021-12-06 02:54:30|212536.8|212386.8|212536.5|212386.5|212538.3|212388.3|212535.1|212385.1|8
1638759280000|2021-12-06 02:54:40|212535.5|212385.5|212538.1|212388.1|212538.1|212388.1|212534.6|212384.6|15
1638759290000|2021-12-06 02:54:50|212538|212388|212490.9|212440.9|212539.1|212442.3|212486.9|212388|14
1638759300000|2021-12-06 02:55:00|212492.1|212442.1|212539.6|212389.6|212546.2|212442.8|212488.6|212385.9|21
1638759310000|2021-12-06 02:55:10|212538.8|212388.8|212539.8|212389.8|212543.8|212393.8|212537.8|212387.8|17
1638759320000|2021-12-06 02:55:20|212539.4|212389.4|212546.9|212396.9|212557.4|212456.2|212503.1|212389.4|15
1638759330000|2021-12-06 02:55:30|212547|212397|212547.5|212397.5|212549.4|212399.4|212545.8|212395.8|10
1638759340000|2021-12-06 02:55:40|212547.2|212397.2|212547.2|212397.2|212547.5|212397.5|212542.7|212392.7|13
1638759350000|2021-12-06 02:55:50|212546.7|212396.7|212536.2|212386.2|212549.9|212399.9|212536|212386|18
1638759360000|2021-12-06 02:56:00|212535.3|212385.3|212536.4|212386.4|212537|212387|212531.3|212381.3|21
1638759370000|2021-12-06 02:56:10|212534.4|212384.4|212539.1|212389.1|212540.5|212390.5|212533.3|212383.3|12
1638759380000|2021-12-06 02:56:20|212539|212389|212537.6|212387.6|212539|212389|212533.7|212383.7|10
1638759390000|2021-12-06 02:56:30|212535.4|212385.4|212534.3|212384.3|212537.9|212387.9|212534.3|212384.3|15
1638759400000|2021-12-06 02:56:40|212531.6|212381.6|212532.7|212382.7|212536|212386|212525.2|212375.2|14
1638759410000|2021-12-06 02:56:50|212533.4|212383.4|212539.6|212389.6|212539.6|212389.6|212533.4|212383.4|13
1638759420000|2021-12-06 02:57:00|212535.5|212385.5|212539.7|212389.7|212539.7|212389.7|212534.2|212384.2|16
1638759430000|2021-12-06 02:57:10|212539.6|212389.6|212533.9|212383.9|212539.7|212389.7|212533|212383|15
1638759440000|2021-12-06 02:57:20|212534.2|212384.2|212537.4|212387.4|212537.4|212387.4|212534.2|212384.2|8
1638759450000|2021-12-06 02:57:30|212535.9|212385.9|212540|212390|212541.6|212391.6|212535.9|212385.9|5
1638759460000|2021-12-06 02:57:40|212539.6|212389.6|212533.8|212383.8|212540.9|212390.9|212533.5|212383.5|10
1638759470000|2021-12-06 02:57:50|212534.4|212384.4|212533|212383|212534.6|212437.6|212482.5|212379.9|16
1638759480000|2021-12-06 02:58:00|212534.4|212384.4|212529.1|212379.1|212539.9|212389.9|212528.6|212378.6|19
1638759490000|2021-12-06 02:58:10|212530.3|212380.3|212534|212384|212536.2|212386.2|212530.3|212380.3|6
1638759500000|2021-12-06 02:58:20|212530.5|212380.5|212540.9|212390.9|212540.9|212390.9|212530.5|212380.5|5
1638759510000|2021-12-06 02:58:30|212540.6|212390.6|212539|212389|212540.6|212390.6|212535.8|212385.8|8
1638759520000|2021-12-06 02:58:40|212539.3|212389.3|212533.6|212383.6|212539.3|212431.2|212481.2|212380.1|22
1638759530000|2021-12-06 02:58:50|212532.8|212382.8|212534|212384|212535.1|212385.1|212529.8|212379.8|10
1638759540000|2021-12-06 02:59:00|212535.9|212385.9|212530.8|212380.8|212537|212387|212529.3|212379.3|8
1638759550000|2021-12-06 02:59:10|212531.1|212381.1|212512.3|212362.3|212534|212384|212502.3|212352.3|18
1638759560000|2021-12-06 02:59:20|212509.9|212359.9|212507.7|212357.7|212511.4|212361.4|212503.2|212353.2|19
1638759570000|2021-12-06 02:59:30|212506.8|212356.8|212502.6|212352.6|212506.8|212356.8|212502.6|212352.6|17
1638759580000|2021-12-06 02:59:40|212505.3|212355.3|212510.1|212360.1|212511.7|212418.5|212464.2|212351.5|16
1638759590000|2021-12-06 02:59:50|212503.5|212353.5|212513.3|212363.3|212514|212414.7|212462.6|212353.5|13
1638759600000|2021-12-06 03:00:00|212512.8|212362.8|212485|212335|212512.8|212407.2|212445.6|212332.3|31
1638759610000|2021-12-06 03:00:10|212483.5|212333.5|212485.7|212335.7|212487.1|212337.1|212482.5|212332.5|20
1638759620000|2021-12-06 03:00:20|212485.8|212335.8|212486.1|212336.1|212488.5|212338.5|212484.8|212334.8|15
1638759630000|2021-12-06 03:00:30|212485.9|212335.9|212486.3|212336.3|212486.3|212336.3|212484.7|212334.7|10
1638759640000|2021-12-06 03:00:40|212487.1|212337.1|212486.3|212336.3|212487.1|212337.1|212485.6|212335.6|6
1638759650000|2021-12-06 03:00:50|212486.7|212336.7|212436.7|212386.7|212487.2|212386.7|212436.7|212334.4|11
1638759660000|2021-12-06 03:01:00|212436.6|212386.6|212437.1|212387.1|212438.7|212388.7|212435.5|212385.5|12
1638759670000|2021-12-06 03:01:10|212436.8|212386.8|212437|212387|212438.2|212388.2|212434.7|212384.7|10
1638759680000|2021-12-06 03:01:20|212436.6|212386.6|212433|212383|212436.6|212386.6|212433|212383|11
1638759690000|2021-12-06 03:01:30|212433.4|212383.4|212489.8|212339.8|212492.3|212386.5|212433.4|212337.2|18
1638759700000|2021-12-06 03:01:40|212489.2|212339.2|212487.6|212337.6|212489.3|212339.3|212486.2|212336.2|13
1638759710000|2021-12-06 03:01:50|212487.3|212337.3|212487.5|212337.5|212489|212339|212487|212337|10
1638759720000|2021-12-06 03:02:00|212487.3|212337.3|212486.5|212336.5|212489.4|212339.4|212486.2|212336.2|19
1638759730000|2021-12-06 03:02:10|212487.8|212337.8|212439.9|212389.9|212489.7|212391.2|212436.4|212337.8|11
1638759740000|2021-12-06 03:02:20|212438.4|212388.4|212437.6|212387.6|212438.4|212388.4|212436.9|212386.9|6
1638759750000|2021-12-06 03:02:30|212489.2|212339.2|212486.6|212336.6|212489.2|212339.2|212482.5|212332.5|10
1638759760000|2021-12-06 03:02:40|212487.1|212337.1|212494.4|212344.4|212494.7|212344.7|212486.5|212336.5|15
1638759770000|2021-12-06 03:02:50|212494.2|212344.2|212490.5|212340.5|212495.8|212392.7|212442.7|212335.4|18
1638759780000|2021-12-06 03:03:00|212490.2|212340.2|212487.6|212337.6|212490.6|212340.6|212487.5|212337.5|18
1638759790000|2021-12-06 03:03:10|212487|212337|212487.6|212337.6|212487.9|212337.9|212480.5|212330.5|14
1638759800000|2021-12-06 03:03:20|212486.7|212336.7|212479.4|212329.4|212486.7|212336.7|212479.2|212329.2|17
1638759810000|2021-12-06 03:03:30|212481.3|212331.3|212479.6|212329.6|212483.1|212333.1|212478.9|212328.9|13
1638759820000|2021-12-06 03:03:40|212476.6|212326.6|212481.3|212331.3|212483.4|212333.4|212476.6|212326.6|15
1638759830000|2021-12-06 03:03:50|212482.9|212332.9|212475|212325|212486.8|212336.8|212473.3|212323.3|17
1638759840000|2021-12-06 03:04:00|212481.8|212331.8|212497.6|212347.6|212498.4|212397.4|212440.4|212331.8|14
1638759850000|2021-12-06 03:04:10|212502.5|212352.5|212449|212399|212502.5|212399|212442.3|212343.7|16
1638759860000|2021-12-06 03:04:20|212449.1|212399.1|212444.3|212394.3|212450.6|212400.6|212444.2|212394.2|17
1638759870000|2021-12-06 03:04:30|212444.8|212394.8|212443.5|212393.5|212446.5|212396.5|212443.5|212393.5|11
1638759880000|2021-12-06 03:04:40|212446.6|212396.6|212489.6|212339.6|212504.5|212400.4|212441.4|212337.3|19
1638759890000|2021-12-06 03:04:50|212491.1|212341.1|212443.5|212393.5|212493.6|212398.5|212426.3|212340.3|23
1638759900000|2021-12-06 03:05:00|212441.2|212391.2|212440.4|212390.4|212445.7|212395.7|212439|212389|23
1638759910000|2021-12-06 03:05:10|212439.6|212389.6|212443|212393|212490.5|212395.5|212437.1|212340.5|20
1638759920000|2021-12-06 03:05:20|212446.1|212396.1|212432|212382|212446.1|212396.1|212429.1|212379.1|11
1638759930000|2021-12-06 03:05:30|212434.4|212384.4|212468.8|212318.8|212487.2|212385.2|212410.2|212314|16
1638759940000|2021-12-06 03:05:40|212469|212319|212392.7|212342.7|212471.8|212348|212392.7|212289.7|19
1638759950000|2021-12-06 03:05:50|212396|212346|212442.6|212292.6|212445.9|212346|212393.9|212291.2|12
1638759960000|2021-12-06 03:06:00|212442.5|212292.5|212455.4|212305.4|212457|212359.7|212405.6|212292.2|14
1638759970000|2021-12-06 03:06:10|212454.6|212304.6|212460.7|212310.7|212461.8|212311.8|212452.9|212302.9|16
1638759980000|2021-12-06 03:06:20|212460.1|212310.1|212432.7|212282.7|212460.1|212346.7|212391.5|212282.6|19
1638759990000|2021-12-06 03:06:30|212432.1|212282.1|212404.1|212254.1|212432.6|212316.9|212350.6|212249.8|22
1638760000000|2021-12-06 03:06:40|212401.1|212251.1|212351.1|212301.1|212403|212302.6|212348.7|212251.1|12
1638760010000|2021-12-06 03:06:50|212351.2|212301.2|212347.4|212297.4|212351.2|212301.2|212346.6|212296.6|13
1638760020000|2021-12-06 03:07:00|212347.3|212297.3|212394.7|212244.7|212398|212299.8|212347.3|212244.7|12
1638760030000|2021-12-06 03:07:10|212393.1|212243.1|212397.4|212247.4|212398.4|212248.4|212392.8|212242.8|15
1638760040000|2021-12-06 03:07:20|212396|212246|212406.8|212256.8|212406.8|212307.9|212354|212245.3|14
1638760050000|2021-12-06 03:07:30|212405.2|212255.2|212350.5|212300.5|212408.8|212302.3|212348.8|212255.2|13
1638760060000|2021-12-06 03:07:40|212351.3|212301.3|212401.9|212251.9|212404.3|212304.7|212351.3|212251.9|16
1638760070000|2021-12-06 03:07:50|212403.5|212253.5|212396.2|212246.2|212404.1|212319.6|212358.7|212246.2|20
1638760080000|2021-12-06 03:08:00|212400.7|212250.7|212402.7|212252.7|212403.1|212253.1|212396.9|212246.9|17
1638760090000|2021-12-06 03:08:10|212395.9|212245.9|212405.8|212255.8|212405.9|212301.2|212351|212245.9|14
1638760100000|2021-12-06 03:08:20|212402.8|212252.8|212357.2|212307.2|212412.3|212309.5|212352.9|212252.8|15
1638760110000|2021-12-06 03:08:30|212357.5|212307.5|212361.5|212311.5|212364.8|212314.8|212357.5|212307.5|10
1638760120000|2021-12-06 03:08:40|212360.2|212310.2|212358.6|212308.6|212361.6|212311.6|212358.6|212308.6|8
1638760130000|2021-12-06 03:08:50|212355.4|212305.4|212360.6|212310.6|212361.6|212311.6|212355|212305|7
1638760140000|2021-12-06 03:09:00|212362.3|212312.3|212354.9|212304.9|212362.3|212312.3|212351.8|212301.8|14
1638760150000|2021-12-06 03:09:10|212358.5|212308.5|212403.1|212253.1|212404.4|212308.5|212354.5|212249.8|15
1638760160000|2021-12-06 03:09:20|212401.5|212251.5|212357.6|212307.6|212409.6|212310.8|212357.6|212250|17
1638760170000|2021-12-06 03:09:30|212357.4|212307.4|212357.6|212307.6|212407.2|212310.9|212354.3|212249.7|22
1638760180000|2021-12-06 03:09:40|212358.8|212308.8|212357.7|212307.7|212358.8|212308.8|212354.4|212304.4|8
1638760190000|2021-12-06 03:09:50|212351.4|212301.4|212354.1|212304.1|212355.9|212305.9|212351.4|212301.4|17
1638760200000|2021-12-06 03:10:00|212355.1|212305.1|212402.4|212252.4|212407.1|212306.2|212351.9|212249.3|22
1638760210000|2021-12-06 03:10:10|212402|212252|212409.3|212259.3|212409.3|212310|212353.1|212251.1|20
1638760220000|2021-12-06 03:10:20|212413.6|212263.6|212361.1|212311.1|212413.6|212311.6|212357.2|212256.9|13
1638760230000|2021-12-06 03:10:30|212361.6|212311.6|212356.2|212306.2|212362.5|212312.5|212352.4|212302.4|19
1638760240000|2021-12-06 03:10:40|212357.8|212307.8|212357.5|212307.5|212360.3|212310.3|212355.1|212305.1|14
1638760250000|2021-12-06 03:10:50|212356.9|212306.9|212358.2|212308.2|212358.4|212308.4|212356.9|212306.9|10
1638760260000|2021-12-06 03:11:00|212357.5|212307.5|212400.3|212250.3|212402.2|212307.5|212345.1|212247.7|17
1638760270000|2021-12-06 03:11:10|212403.2|212253.2|212405.3|212255.3|212405.3|212255.3|212402.3|212252.3|7
1638760280000|2021-12-06 03:11:20|212404.7|212254.7|212408|212258|212413.6|212263.6|212403|212253|17
1638760290000|2021-12-06 03:11:30|212407.6|212257.6|212360.4|212310.4|212407.6|212310.9|212350|212253.7|18
1638760300000|2021-12-06 03:11:40|212412.4|212262.4|212404.8|212254.8|212412.4|212262.4|212404.8|212254.8|14
1638760310000|2021-12-06 03:11:50|212404.2|212254.2|212404.3|212254.3|212404.8|212254.8|212399.1|212249.1|9
1638760320000|2021-12-06 03:12:00|212406.2|212256.2|212405.9|212255.9|212406.4|212256.4|212403.2|212253.2|12
1638760330000|2021-12-06 03:12:10|212405.3|212255.3|212410.1|212260.1|212413.6|212263.6|212402.1|212252.1|13
1638760340000|2021-12-06 03:12:20|212410.9|212260.9|212361.6|212311.6|212410.9|212311.6|212360.7|212256.9|13
1638760350000|2021-12-06 03:12:30|212360.2|212310.2|212362|212312|212363.2|212313.2|212360.2|212310.2|13
1638760360000|2021-12-06 03:12:40|212362.6|212312.6|212410.7|212260.7|212410.7|212316.6|212359.8|212260.7|15
1638760370000|2021-12-06 03:12:50|212408.9|212258.9|212400.2|212250.2|212408.9|212307|212345.3|212248.4|19
1638760380000|2021-12-06 03:13:00|212400.3|212250.3|212408.9|212258.9|212417.4|212311.1|212357.4|212250.3|16
1638760390000|2021-12-06 03:13:10|212409.5|212259.5|212411.8|212261.8|212414.7|212264.7|212409|212259|16
1638760400000|2021-12-06 03:13:20|212413.3|212263.3|212414.2|212264.2|212414.3|212264.3|212411.6|212261.6|15
1638760410000|2021-12-06 03:13:30|212412.9|212262.9|212412.7|212262.7|212412.9|212262.9|212411.8|212261.8|12
1638760420000|2021-12-06 03:13:40|212412.9|212262.9|212413.7|212263.7|212415.2|212265.2|212412.7|212262.7|11
1638760430000|2021-12-06 03:13:50|212415.3|212265.3|212414.7|212264.7|212415.4|212265.4|212414.4|212264.4|7
1638760440000|2021-12-06 03:14:00|212415.8|212265.8|212412.7|212262.7|212416.6|212266.6|212412.6|212262.6|10
1638760450000|2021-12-06 03:14:10|212363.1|212313.1|212413.3|212263.3|212414|212313.1|212363.1|212259.9|13
1638760460000|2021-12-06 03:14:20|212413.7|212263.7|212413.2|212263.2|212413.8|212263.8|212412.9|212262.9|5
1638760470000|2021-12-06 03:14:30|212413.3|212263.3|212414.4|212264.4|212414.4|212264.4|212413.2|212263.2|15
1638760480000|2021-12-06 03:14:40|212414.6|212264.6|212403.4|212253.4|212416.1|212266.1|212398.5|212248.5|18
1638760490000|2021-12-06 03:14:50|212404.1|212254.1|212401.3|212251.3|212404.5|212254.5|212400|212250|14
1638760500000|2021-12-06 03:15:00|212402.3|212252.3|212399.8|212249.8|212402.3|212252.3|212398.8|212248.8|18
1638760510000|2021-12-06 03:15:10|212399.9|212249.9|212412|212262|212415.5|212265.5|212399.3|212249.3|11
1638760520000|2021-12-06 03:15:20|212412.3|212262.3|212415.8|212265.8|212415.8|212265.8|212411.5|212261.5|21
1638760530000|2021-12-06 03:15:30|212415.9|212265.9|212416.1|212266.1|212417|212267|212414.7|212264.7|14
1638760540000|2021-12-06 03:15:40|212415.6|212265.6|212401.8|212251.8|212415.6|212304.1|212351.5|212251.5|19
1638760550000|2021-12-06 03:15:50|212402.6|212252.6|212412.8|212262.8|212414.7|212264.7|212399.8|212249.8|22
1638760560000|2021-12-06 03:16:00|212412.6|212262.6|212412.2|212262.2|212413.1|212263.1|212412|212262|13
1638760570000|2021-12-06 03:16:10|212414|212264|212440.2|212290.2|212440.3|212344.9|212394.9|212264|18
1638760580000|2021-12-06 03:16:20|212440.5|212290.5|212442.4|212292.4|212444.1|212294.1|212439|212289|17
1638760590000|2021-12-06 03:16:30|212441.8|212291.8|212440.7|212290.7|212442|212292|212440.7|212290.7|16
1638760600000|2021-12-06 03:16:40|212440.6|212290.6|212443.1|212293.1|212444.6|212294.6|212437|212287|15
1638760610000|2021-12-06 03:16:50|212442.8|212292.8|212399|212349|212452.2|212349|212395.3|212291.6|14
1638760620000|2021-12-06 03:17:00|212401.2|212351.2|212457.2|212307.2|212462.8|212353.4|212401.2|212303.9|21
1638760630000|2021-12-06 03:17:10|212460.2|212310.2|212460.2|212310.2|212460.5|212310.5|212459|212309|14
1638760640000|2021-12-06 03:17:20|212459.9|212309.9|212463.8|212313.8|212463.9|212313.9|212459.9|212309.9|15
1638760650000|2021-12-06 03:17:30|212465.4|212315.4|212464.1|212314.1|212465.7|212315.7|212461.3|212311.3|16
1638760660000|2021-12-06 03:17:40|212463.7|212313.7|212462.9|212312.9|212463.7|212313.7|212462.5|212312.5|12
1638760670000|2021-12-06 03:17:50|212463.4|212313.4|212415.3|212365.3|212464.7|212366|212413.4|212311.9|12
1638760680000|2021-12-06 03:18:00|212413.1|212363.1|212412.5|212362.5|212414.8|212364.8|212410.3|212360.3|23
1638760690000|2021-12-06 03:18:10|212411.3|212361.3|212411.9|212361.9|212413.8|212363.8|212410.8|212360.8|13
1638760700000|2021-12-06 03:18:20|212411.7|212361.7|212411.6|212361.6|212414.1|212364.1|212410.6|212360.6|10
1638760710000|2021-12-06 03:18:30|212412.1|212362.1|212415.1|212365.1|212415.9|212365.9|212411.9|212361.9|10
1638760720000|2021-12-06 03:18:40|212413.6|212363.6|212410.6|212360.6|212414.2|212364.2|212408.9|212358.9|11
1638760730000|2021-12-06 03:18:50|212411.4|212361.4|212455.8|212305.8|212461|212361.4|212411.4|212302.3|19
1638760740000|2021-12-06 03:19:00|212455.6|212305.6|212456.4|212306.4|212458.6|212308.6|212455.6|212305.6|8
1638760750000|2021-12-06 03:19:10|212457.2|212307.2|212443.1|212293.1|212457.2|212307.2|212437.7|212287.7|13
1638760760000|2021-12-06 03:19:20|212443.9|212293.9|212447.2|212297.2|212449.8|212299.8|212442.4|212292.4|16
1638760770000|2021-12-06 03:19:30|212447.7|212297.7|212444.3|212294.3|212448.3|212298.3|212444.3|212294.3|19
1638760780000|2021-12-06 03:19:40|212444.2|212294.2|212443|212293|212447.6|212346.9|212395.1|212293|16
1638760790000|2021-12-06 03:19:50|212445.6|212295.6|212452.9|212302.9|212459.4|212309.4|212445.6|212295.6|18
1638760800000|2021-12-06 03:20:00|212452.6|212302.6|212453.5|212303.5|212457.6|212307.6|212452.6|212302.6|20
1638760810000|2021-12-06 03:20:10|212453.9|212303.9|212453.9|212303.9|212454.2|212304.2|212452.4|212302.4|14
1638760820000|2021-12-06 03:20:20|212455.5|212305.5|212454.8|212304.8|212456.8|212306.8|212454.4|212304.4|8
1638760830000|2021-12-06 03:20:30|212453.8|212303.8|212452.9|212302.9|212454.6|212304.6|212452.9|212302.9|8
1638760840000|2021-12-06 03:20:40|212453.9|212303.9|212457.2|212307.2|212458|212308|212453.9|212303.9|11
1638760850000|2021-12-06 03:20:50|212456.9|212306.9|212457.1|212307.1|212457.1|212307.1|212455.8|212305.8|8
1638760860000|2021-12-06 03:21:00|212457.3|212307.3|212455.5|212305.5|212457.6|212307.6|212455.5|212305.5|11
1638760870000|2021-12-06 03:21:10|212455.9|212305.9|212453.9|212303.9|212455.9|212305.9|212452.9|212302.9|11
1638760880000|2021-12-06 03:21:20|212453.7|212303.7|212456.4|212306.4|212456.8|212306.8|212453.7|212303.7|6
1638760890000|2021-12-06 03:21:30|212458.6|212308.6|212457.9|212307.9|212459.1|212309.1|212457.5|212307.5|10
1638760900000|2021-12-06 03:21:40|212458.2|212308.2|212455.9|212305.9|212460.9|212310.9|212455.8|212305.8|15
1638760910000|2021-12-06 03:21:50|212454.8|212304.8|212452.3|212302.3|212455|212305|212452.3|212302.3|6
1638760920000|2021-12-06 03:22:00|212454|212304|212450.9|212300.9|212455.9|212305.9|212450.9|212300.9|12
1638760930000|2021-12-06 03:22:10|212448.3|212298.3|212457.7|212307.7|212458.6|212308.6|212448.3|212298.3|18
1638760940000|2021-12-06 03:22:20|212458|212308|212458.2|212308.2|212459.4|212309.4|212457.5|212307.5|10
1638760950000|2021-12-06 03:22:30|212459.4|212309.4|212457.1|212307.1|212459.4|212309.4|212454|212304|15
1638760960000|2021-12-06 03:22:40|212457.3|212307.3|212463.7|212313.7|212463.7|212313.7|212457.1|212307.1|9
1638760970000|2021-12-06 03:22:50|212460.5|212310.5|212460.7|212310.7|212461.7|212311.7|212460|212310|9
1638760980000|2021-12-06 03:23:00|212459.3|212309.3|212463.8|212313.8|212463.8|212313.8|212459.3|212309.3|8
1638760990000|2021-12-06 03:23:10|212462.1|212312.1|212465.4|212315.4|212467.7|212317.7|212460.7|212310.7|8
1638761000000|2021-12-06 03:23:20|212465|212315|212462.4|212312.4|212465|212315|212462.4|212312.4|8
1638761010000|2021-12-06 03:23:30|212463.6|212313.6|212459.3|212309.3|212464.8|212314.8|212456.2|212306.2|13
1638761020000|2021-12-06 03:23:40|212459.9|212309.9|212462.1|212312.1|212465.6|212315.6|212459.8|212309.8|24
1638761030000|2021-12-06 03:23:50|212463.9|212313.9|212461.3|212311.3|212469.8|212319.8|212456.5|212306.5|18
1638761040000|2021-12-06 03:24:00|212465|212315|212440.7|212290.7|212465|212344|212385.4|212287|17
1638761050000|2021-12-06 03:24:10|212442.6|212292.6|212440.9|212290.9|212442.6|212292.6|212439.3|212289.3|19
1638761060000|2021-12-06 03:24:20|212440.6|212290.6|212429.6|212279.6|212440.6|212290.6|212429.6|212279.6|14
1638761070000|2021-12-06 03:24:30|212430.1|212280.1|212431.5|212281.5|212431.5|212281.5|212429|212279|13
1638761080000|2021-12-06 03:24:40|212430.8|212280.8|212435.8|212285.8|212442.4|212292.4|212427.7|212277.7|15
1638761090000|2021-12-06 03:24:50|212437.4|212287.4|212439.8|212289.8|212446.6|212296.6|212437.1|212287.1|11
1638761100000|2021-12-06 03:25:00|212440.9|212290.9|212438.3|212288.3|212441.9|212291.9|212437.2|212287.2|13
1638761110000|2021-12-06 03:25:10|212439.5|212289.5|212440.9|212290.9|212441.3|212291.3|212438.1|212288.1|15
1638761120000|2021-12-06 03:25:20|212440.2|212290.2|212436.3|212286.3|212440.2|212290.2|212436.3|212286.3|9
1638761130000|2021-12-06 03:25:30|212435.7|212285.7|212438.5|212288.5|212438.8|212288.8|212435.1|212285.1|13
1638761140000|2021-12-06 03:25:40|212440.7|212290.7|212437.3|212287.3|212440.7|212290.7|212436.3|212286.3|18
1638761150000|2021-12-06 03:25:50|212436.7|212286.7|212438.9|212288.9|212440.5|212290.5|212436.7|212286.7|10
1638761160000|2021-12-06 03:26:00|212437.3|212287.3|212438.6|212288.6|212441.5|212291.5|212437.3|212287.3|13
1638761170000|2021-12-06 03:26:10|212439.1|212289.1|212437.2|212287.2|212441.8|212291.8|212437.2|212287.2|8
1638761180000|2021-12-06 03:26:20|212438.5|212288.5|212445.8|212295.8|212445.8|212295.8|212438.5|212288.5|8
1638761190000|2021-12-06 03:26:30|212449.8|212299.8|212398|212348|212450.9|212352.5|212396.1|212293.9|19
1638761200000|2021-12-06 03:26:40|212397.8|212347.8|212452.3|212302.3|212452.3|212353.4|212397.2|212300|17
1638761210000|2021-12-06 03:26:50|212453.2|212303.2|212453.4|212303.4|212455.1|212305.1|212451.6|212301.6|15
1638761220000|2021-12-06 03:27:00|212454|212304|212450.3|212300.3|212454|212304|212449.3|212299.3|18
1638761230000|2021-12-06 03:27:10|212450.5|212300.5|212451.2|212301.2|212451.9|212301.9|212448.4|212298.4|18
1638761240000|2021-12-06 03:27:20|212448.4|212298.4|212452|212302|212452.6|212302.6|212448.4|212298.4|14
1638761250000|2021-12-06 03:27:30|212452.1|212302.1|212446.2|212296.2|212452.7|212302.7|212446.2|212296.2|14
1638761260000|2021-12-06 03:27:40|212446.1|212296.1|212448.3|212298.3|212452.7|212302.7|212446.1|212296.1|15
1638761270000|2021-12-06 03:27:50|212473|212323|212482.7|212332.7|212489.1|212377.5|212421.8|212322.9|18
1638761280000|2021-12-06 03:28:00|212483.7|212333.7|212482.5|212332.5|212484.5|212334.5|212481.5|212331.5|15
1638761290000|2021-12-06 03:28:10|212483.4|212333.4|212488.8|212338.8|212488.8|212338.8|212480.8|212330.8|13
1638761300000|2021-12-06 03:28:20|212488.1|212338.1|212486.9|212336.9|212488.2|212338.2|212486.2|212336.2|11
1638761310000|2021-12-06 03:28:30|212487.3|212337.3|212485.3|212335.3|212487.4|212337.4|212484.7|212334.7|12
1638761320000|2021-12-06 03:28:40|212488.5|212338.5|212488.3|212338.3|212491|212341|212484.9|212334.9|18
1638761330000|2021-12-06 03:28:50|212485.3|212335.3|212484.2|212334.2|212485.3|212335.3|212482.5|212332.5|16
1638761340000|2021-12-06 03:29:00|212485.9|212335.9|212486.2|212336.2|212486.2|212336.2|212482.1|212332.1|16
1638761350000|2021-12-06 03:29:10|212483.9|212333.9|212488|212338|212488|212338|212483.4|212333.4|14
1638761360000|2021-12-06 03:29:20|212488.3|212338.3|212488.2|212338.2|212488.5|212338.5|212486.1|212336.1|17
1638761370000|2021-12-06 03:29:30|212485.8|212335.8|212484.9|212334.9|212487.6|212337.6|212483.3|212333.3|18
1638761380000|2021-12-06 03:29:40|212485.5|212335.5|212486.6|212336.6|212486.9|212336.9|212483.9|212333.9|22
1638761390000|2021-12-06 03:29:50|212487.1|212337.1|212489.2|212339.2|212489.2|212390.4|212426.3|212323.5|19
1638761400000|2021-12-06 03:30:00|212488.8|212338.8|212483|212333|212489.6|212339.6|212483|212333|20
1638761410000|2021-12-06 03:30:10|212483.1|212333.1|212483.6|212333.6|212486.7|212336.7|212480.5|212330.5|20
1638761420000|2021-12-06 03:30:20|212483.9|212333.9|212482.5|212332.5|212484|212334|212482.4|212332.4|10
1638761430000|2021-12-06 03:30:30|212482.1|212332.1|212483.5|212333.5|212487|212337|212481.3|212331.3|16
1638761440000|2021-12-06 03:30:40|212484.6|212334.6|212486.2|212336.2|212487.7|212337.7|212480.5|212330.5|17
1638761450000|2021-12-06 03:30:50|212484.2|212334.2|212485|212335|212485|212335|212482.3|212332.3|13
1638761460000|2021-12-06 03:31:00|212483.9|212333.9|212483.6|212333.6|212483.9|212333.9|212479.6|212329.6|14
1638761470000|2021-12-06 03:31:10|212482.4|212332.4|212490.5|212340.5|212491.8|212341.8|212482.4|212332.4|17
1638761480000|2021-12-06 03:31:20|212436.6|212386.6|212486.2|212336.2|212488.1|212389.5|212436.3|212334.6|15
1638761490000|2021-12-06 03:31:30|212485.3|212335.3|212487.3|212337.3|212487.8|212337.8|212484.8|212334.8|10
1638761500000|2021-12-06 03:31:40|212487.5|212337.5|212485.8|212335.8|212487.5|212337.5|212484.5|212334.5|17
1638761510000|2021-12-06 03:31:50|212484.6|212334.6|212486.8|212336.8|212492|212342|212483.6|212333.6|21
1638761520000|2021-12-06 03:32:00|212486|212336|212498.9|212348.9|212501.7|212396.3|212441.7|212335.8|16
1638761530000|2021-12-06 03:32:10|212499|212349|212499.9|212349.9|212501.6|212351.6|212499|212349|9
1638761540000|2021-12-06 03:32:20|212500.4|212350.4|212503.1|212353.1|212503.4|212353.4|212499.1|212349.1|11
1638761550000|2021-12-06 03:32:30|212504|212354|212498.9|212348.9|212504|212354|212498.5|212348.5|6
1638761560000|2021-12-06 03:32:40|212500.6|212350.6|212446.3|212396.3|212505.5|212399|212446.3|212346.3|12
1638761570000|2021-12-06 03:32:50|212453.8|212403.8|212507|212357|212507.1|212403.8|212453.8|212353|7
1638761580000|2021-12-06 03:33:00|212507.2|212357.2|212499.3|212349.3|212507.2|212357.2|212499.3|212349.3|7
1638761590000|2021-12-06 03:33:10|212499.2|212349.2|212502.4|212352.4|212502.4|212352.4|212497.8|212347.8|10
1638761600000|2021-12-06 03:33:20|212502.5|212352.5|212502.9|212352.9|212510.4|212402.7|212452.7|212351.5|15
1638761610000|2021-12-06 03:33:30|212501.2|212351.2|212502.7|212352.7|212506|212356|212501.2|212351.2|14
1638761620000|2021-12-06 03:33:40|212504.6|212354.6|212506.6|212356.6|212506.6|212356.6|212503.1|212353.1|9
1638761630000|2021-12-06 03:33:50|212505.7|212355.7|212503.4|212353.4|212507.1|212357.1|212503.2|212353.2|9
1638761640000|2021-12-06 03:34:00|212504.5|212354.5|212456.1|212406.1|212507.9|212406.1|212456.1|212353.9|10
1638761650000|2021-12-06 03:34:10|212456.2|212406.2|212453.8|212403.8|212456.2|212406.2|212453.6|212403.6|11
1638761660000|2021-12-06 03:34:20|212453.4|212403.4|212452.3|212402.3|212453.7|212403.7|212451.5|212401.5|15
1638761670000|2021-12-06 03:34:30|212454.9|212404.9|212505.2|212355.2|212506|212405.2|212454.9|212353.9|8
1638761680000|2021-12-06 03:34:40|212506.5|212356.5|212483.2|212433.2|212509|212433.9|212472.4|212354|21
1638761690000|2021-12-06 03:34:50|212534.6|212384.6|212532.6|212382.6|212539.6|212389.6|212532.6|212382.6|16
1638761700000|2021-12-06 03:35:00|212533.5|212383.5|212534|212384|212534|212384|212531.3|212381.3|12
1638761710000|2021-12-06 03:35:10|212534.3|212384.3|212552.4|212402.4|212562.3|212453.1|212490.8|212383.9|20
1638761720000|2021-12-06 03:35:20|212551.2|212401.2|212505.9|212455.9|212561.2|212460.3|212504.6|212401.2|19
1638761730000|2021-12-06 03:35:30|212505.2|212455.2|212504.2|212454.2|212506.5|212456.5|212504.2|212454.2|6
1638761740000|2021-12-06 03:35:40|212504.1|212454.1|212512.6|212462.6|212513|212463|212504.1|212454.1|10
1638761750000|2021-12-06 03:35:50|212562|212412|212548.7|212398.7|212562|212412|212548.7|212398.7|12
1638761760000|2021-12-06 03:36:00|212549.5|212399.5|212536.5|212386.5|212557.9|212449.2|212483.9|212386.5|20
1638761770000|2021-12-06 03:36:10|212532|212382|212541.9|212391.9|212546.3|212396.3|212532|212382|11
1638761780000|2021-12-06 03:36:20|212539.3|212389.3|212538.5|212388.5|212539.6|212389.6|212536.7|212386.7|6
1638761790000|2021-12-06 03:36:30|212539.8|212389.8|212536.3|212386.3|212539.8|212389.8|212536.3|212386.3|8
1638761800000|2021-12-06 03:36:40|212536.2|212386.2|212536|212386|212536.7|212386.7|212535.1|212385.1|6
1638761810000|2021-12-06 03:36:50|212538.9|212388.9|212483|212433|212541.7|212434.3|212482.6|212388.9|6
1638761820000|2021-12-06 03:37:00|212477.2|212427.2|212490|212440|212539.7|212440|212477.2|212380.4|12
1638761830000|2021-12-06 03:37:10|212485.2|212435.2|212489.1|212439.1|212489.6|212439.6|212484.4|212434.4|11
1638761840000|2021-12-06 03:37:20|212490.4|212440.4|212486.7|212436.7|212490.4|212440.4|212486.7|212436.7|4
1638761850000|2021-12-06 03:37:30|212487.2|212437.2|212542.1|212392.1|212555.5|212441.7|212484.5|212390.5|13
1638761860000|2021-12-06 03:37:40|212549.4|212399.4|212545.3|212395.3|212549.4|212399.4|212542|212392|13
1638761870000|2021-12-06 03:37:50|212545.8|212395.8|212545.9|212395.9|212546.7|212396.7|212544.8|212394.8|9
1638761880000|2021-12-06 03:38:00|212544.6|212394.6|212557.7|212407.7|212557.7|212407.7|212544.4|212394.4|11
1638761890000|2021-12-06 03:38:10|212553.9|212403.9|212548.5|212398.5|212554.4|212404.4|212548.5|212398.5|14
1638761900000|2021-12-06 03:38:20|212548.3|212398.3|212551.8|212401.8|212557.1|212407.1|212548.3|212398.3|14
1638761910000|2021-12-06 03:38:30|212550.1|212400.1|212552.2|212402.2|212552.2|212402.2|212549.9|212399.9|6
1638761920000|2021-12-06 03:38:40|212499.3|212449.3|212499.5|212449.5|212500.3|212450.3|212498.2|212448.2|8
1638761930000|2021-12-06 03:38:50|212499.8|212449.8|212498|212448|212499.8|212449.8|212492.1|212442.1|9
1638761940000|2021-12-06 03:39:00|212497.4|212447.4|212484.8|212434.8|212497.6|212447.6|212481.5|212431.5|22
1638761950000|2021-12-06 03:39:10|212484.6|212434.6|212483.6|212433.6|212484.6|212434.6|212482.7|212432.7|11
1638761960000|2021-12-06 03:39:20|212484.9|212434.9|212485|212435|212485.4|212435.4|212484.6|212434.6|7
1638761970000|2021-12-06 03:39:30|212485.3|212435.3|212489.4|212439.4|212489.4|212439.4|212484.5|212434.5|8
1638761980000|2021-12-06 03:39:40|212489.2|212439.2|212482.7|212432.7|212489.2|212439.2|212482.7|212432.7|8
1638761990000|2021-12-06 03:39:50|212482.4|212432.4|212534|212384|212534.8|212433.4|212482.4|212384|8
1638762000000|2021-12-06 03:40:00|212534.4|212384.4|212532.3|212382.3|212543.9|212429.2|212479.2|212381.3|15
1638762010000|2021-12-06 03:40:10|212537|212387|212536.1|212386.1|212537|212387|212532|212382|8
1638762020000|2021-12-06 03:40:20|212534.3|212384.3|212535.9|212385.9|212536.8|212386.8|212534.3|212384.3|6
1638762030000|2021-12-06 03:40:30|212534.8|212384.8|212531.1|212381.1|212536.7|212386.7|212531.1|212381.1|12
1638762040000|2021-12-06 03:40:40|212532.2|212382.2|212533|212383|212536.1|212386.1|212531.6|212381.6|13
1638762050000|2021-12-06 03:40:50|212534.1|212384.1|212533.6|212383.6|212534.9|212384.9|212531.7|212381.7|5
1638762060000|2021-12-06 03:41:00|212533.4|212383.4|212533.4|212383.4|212537.2|212387.2|212532.1|212382.1|12
1638762070000|2021-12-06 03:41:10|212534.2|212384.2|212536.2|212386.2|212536.2|212386.2|212533.7|212383.7|7
1638762080000|2021-12-06 03:41:20|212535.9|212385.9|212533.7|212383.7|212537.2|212387.2|212533.7|212383.7|6
1638762090000|2021-12-06 03:41:30|212535.4|212385.4|212532.4|212382.4|212536|212386|212532.2|212382.2|8
1638762100000|2021-12-06 03:41:40|212533.6|212383.6|212485.5|212435.5|212534.7|212435.5|212481.6|212381.8|16
1638762110000|2021-12-06 03:41:50|212482.7|212432.7|212485.4|212435.4|212485.4|212435.4|212482.2|212432.2|9
1638762120000|2021-12-06 03:42:00|212484.9|212434.9|212533.6|212383.6|212535.1|212434.9|212482.9|212381.9|9
1638762130000|2021-12-06 03:42:10|212536|212386|212538.2|212388.2|212538.2|212388.2|212530.2|212380.2|15
1638762140000|2021-12-06 03:42:20|212538.1|212388.1|212540.4|212390.4|212548.1|212398.1|212538|212388|12
1638762150000|2021-12-06 03:42:30|212539.9|212389.9|212541.6|212391.6|212541.8|212391.8|212539.9|212389.9|13
1638762160000|2021-12-06 03:42:40|212542.3|212392.3|212542.6|212392.6|212550.2|212437.6|212487.6|212384.3|14
1638762170000|2021-12-06 03:42:50|212540.3|212390.3|212499.1|212449.1|212540.3|212451.2|212497.6|212390.3|14
1638762180000|2021-12-06 03:43:00|212500.6|212450.6|212482.5|212432.5|212501|212451|212480.8|212430.8|15
1638762190000|2021-12-06 03:43:10|212492.6|212442.6|212535.6|212385.6|212537.9|212442.6|212482.6|212385.4|13
1638762200000|2021-12-06 03:43:20|212537.3|212387.3|212532.8|212382.8|212537.3|212387.3|212531.4|212381.4|11
1638762210000|2021-12-06 03:43:30|212532.7|212382.7|212533.6|212383.6|212535|212385|212532.7|212382.7|14
1638762220000|2021-12-06 03:43:40|212533.3|212383.3|212535|212385|212535.5|212385.5|212533|212383|11
1638762230000|2021-12-06 03:43:50|212532.9|212382.9|212534.6|212384.6|212534.9|212384.9|212532.8|212382.8|5
1638762240000|2021-12-06 03:44:00|212532.7|212382.7|212535.9|212385.9|212536.3|212386.3|212532.6|212382.6|10
1638762250000|2021-12-06 03:44:10|212535.6|212385.6|212482.7|212432.7|212535.6|212432.7|212482.6|212378.9|15
1638762260000|2021-12-06 03:44:20|212482|212432|212482|212432|212483.3|212433.3|212481.7|212431.7|6
1638762270000|2021-12-06 03:44:30|212483.2|212433.2|212482.4|212432.4|212483.2|212433.2|212481|212431|6
1638762280000|2021-12-06 03:44:40|212483.4|212433.4|212536.2|212386.2|212536.2|212433.4|212480.9|212385.9|8
1638762290000|2021-12-06 03:44:50|212531.9|212381.9|212529.2|212379.2|212534.5|212384.5|212528.9|212378.9|9
1638762300000|2021-12-06 03:45:00|212529|212379|212528|212378|212531.6|212381.6|212527.3|212377.3|8
1638762310000|2021-12-06 03:45:10|212527.7|212377.7|212481.5|212431.5|212528.5|212431.7|212478.6|212377.7|9
1638762320000|2021-12-06 03:45:20|212480.4|212430.4|212534|212384|212535.5|212432.7|212479.7|212383.5|9
1638762330000|2021-12-06 03:45:30|212533.6|212383.6|212482.8|212432.8|212536.1|212432.8|212482.8|212381.5|14
1638762340000|2021-12-06 03:45:40|212483.4|212433.4|212537.9|212387.9|212537.9|212433.4|212483.4|212383|18
1638762350000|2021-12-06 03:45:50|212537.8|212387.8|212535.8|212385.8|212538.6|212388.6|212533.2|212383.2|14
1638762360000|2021-12-06 03:46:00|212535.6|212385.6|212532.1|212382.1|212535.6|212385.6|212531.5|212381.5|18
1638762370000|2021-12-06 03:46:10|212533.1|212383.1|212533.9|212383.9|212533.9|212383.9|212529|212379|13
1638762380000|2021-12-06 03:46:20|212534.2|212384.2|212543.6|212393.6|212545.7|212448.1|212483.4|212380.1|19
1638762390000|2021-12-06 03:46:30|212545.1|212395.1|212487.1|212437.1|212550|212442.2|212482.3|212393|14
1638762400000|2021-12-06 03:46:40|212490.4|212440.4|212483.3|212433.3|212490.4|212440.4|212483.3|212433.3|8
1638762410000|2021-12-06 03:46:50|212483.2|212433.2|212531.3|212381.3|212531.7|212433.2|212479.4|212377.9|15
1638762420000|2021-12-06 03:47:00|212530|212380|212532.7|212382.7|212532.7|212382.7|212530|212380|3
1638762430000|2021-12-06 03:47:10|212533.3|212383.3|212531.7|212381.7|212533.5|212383.5|212531.3|212381.3|12
1638762440000|2021-12-06 03:47:20|212531.1|212381.1|212480.3|212430.3|212534.7|212434.6|212480.3|212381.1|9
1638762450000|2021-12-06 03:47:30|212478.3|212428.3|212531.6|212381.6|212534.4|212428.3|212478.3|212379.6|12
1638762460000|2021-12-06 03:47:40|212533|212383|212447.7|212397.7|212533|212399.4|212440.4|212336.8|20
1638762470000|2021-12-06 03:47:50|212447.8|212397.8|212448.7|212398.7|212451.4|212401.4|212447.2|212397.2|14
1638762480000|2021-12-06 03:48:00|212451.3|212401.3|212517.6|212367.6|212517.6|212409|212450.9|212353.3|24
1638762490000|2021-12-06 03:48:10|212518|212368|212494|212344|212518|212401.6|212440.5|212342.1|23
1638762500000|2021-12-06 03:48:20|212497.9|212347.9|212499.9|212349.9|212499.9|212400|212444.1|212341.1|19
1638762510000|2021-12-06 03:48:30|212498.6|212348.6|212507.5|212357.5|212507.5|212357.5|212494.5|212344.5|16
1638762520000|2021-12-06 03:48:40|212503.6|212353.6|212496|212346|212504|212394.7|212437.9|212339.3|19
1638762530000|2021-12-06 03:48:50|212497.4|212347.4|212455.5|212405.5|212498.6|212405.5|212450.3|212345.6|15
1638762540000|2021-12-06 03:49:00|212456|212406|212452.2|212402.2|212456|212406|212449.4|212399.4|12
1638762550000|2021-12-06 03:49:10|212452.3|212402.3|212507.4|212357.4|212509.9|212402.3|212452.3|212354.8|13
1638762560000|2021-12-06 03:49:20|212504.4|212354.4|212511.6|212361.6|212512.7|212362.7|212504.4|212354.4|21
1638762570000|2021-12-06 03:49:30|212509.6|212359.6|212524.8|212374.8|212524.8|212374.8|212508.2|212358.2|19
1638762580000|2021-12-06 03:49:40|212522.1|212372.1|212522.2|212372.2|212522.6|212372.6|212514.5|212364.5|16
1638762590000|2021-12-06 03:49:50|212521|212371|212516.3|212366.3|212524|212374|212516.3|212366.3|9
1638762600000|2021-12-06 03:50:00|212516.6|212366.6|212517.5|212367.5|212518.9|212368.9|212515|212365|10
1638762610000|2021-12-06 03:50:10|212515.7|212365.7|212486.8|212436.8|212538.7|212437.4|212486.8|212365.7|17
1638762620000|2021-12-06 03:50:20|212484.7|212434.7|212476|212426|212538.1|212437.1|212473.9|212378.3|21
1638762630000|2021-12-06 03:50:30|212476.6|212426.6|212479.9|212429.9|212480.2|212430.2|212476.6|212426.6|14
1638762640000|2021-12-06 03:50:40|212479.6|212429.6|212479.9|212429.9|212480.6|212430.6|212479.3|212429.3|9
1638762650000|2021-12-06 03:50:50|212479.6|212429.6|212522.5|212372.5|212531.5|212429.6|212475.6|212368.6|12
1638762660000|2021-12-06 03:51:00|212522.8|212372.8|212529.5|212379.5|212530.4|212380.4|212522.6|212372.6|16
1638762670000|2021-12-06 03:51:10|212529.4|212379.4|212531.1|212381.1|212531.3|212381.3|212528.6|212378.6|16
1638762680000|2021-12-06 03:51:20|212530.9|212380.9|212526|212376|212532|212382|212521.8|212371.8|9
1638762690000|2021-12-06 03:51:30|212527.5|212377.5|212528.4|212378.4|212530.4|212380.4|212527.5|212377.5|13
1638762700000|2021-12-06 03:51:40|212528|212378|212474.7|212424.7|212528.5|212429.3|212472.1|212378|15
1638762710000|2021-12-06 03:51:50|212475.4|212425.4|212529.6|212379.6|212529.7|212432.1|212469.7|212379.6|19
1638762720000|2021-12-06 03:52:00|212527.3|212377.3|212531.3|212381.3|212534.3|212434.8|212462.1|212376.6|22
1638762730000|2021-12-06 03:52:10|212531.6|212381.6|212527.6|212377.6|212531.8|212381.8|212520.1|212370.1|21
1638762740000|2021-12-06 03:52:20|212527.8|212377.8|212526.6|212376.6|212528|212378|212526.5|212376.5|15
1638762750000|2021-12-06 03:52:30|212527.2|212377.2|212529.8|212379.8|212529.8|212379.8|212526.3|212376.3|16
1638762760000|2021-12-06 03:52:40|212529.4|212379.4|212481.3|212431.3|212531.6|212433.1|212473.6|212379.2|14
1638762770000|2021-12-06 03:52:50|212481.2|212431.2|212484.3|212434.3|212484.9|212434.9|212481.2|212431.2|15
1638762780000|2021-12-06 03:53:00|212484|212434|212532.3|212382.3|212534.3|212434|212482.1|212378.5|13
1638762790000|2021-12-06 03:53:10|212532.2|212382.2|212471.7|212421.7|212534.3|212421.7|212471.7|212364.4|14
1638762800000|2021-12-06 03:53:20|212476.3|212426.3|212527.4|212377.4|212527.8|212427.8|212472.6|212374.4|13
1638762810000|2021-12-06 03:53:30|212528.3|212378.3|212525.1|212375.1|212532.4|212382.4|212525.1|212375.1|12
1638762820000|2021-12-06 03:53:40|212525.9|212375.9|212528.2|212378.2|212531|212381|212524.4|212374.4|11
1638762830000|2021-12-06 03:53:50|212514.2|212364.2|212472.8|212422.8|212517.3|212426.2|212466.7|212364.2|14
1638762840000|2021-12-06 03:54:00|212472.9|212422.9|212527.9|212377.9|212527.9|212427.6|212471|212372.3|7
1638762850000|2021-12-06 03:54:10|212529.2|212379.2|212522.4|212372.4|212529.2|212379.2|212521.2|212371.2|15
1638762860000|2021-12-06 03:54:20|212524.4|212374.4|212515.6|212365.6|212526|212416.4|212453.4|212363.7|17
1638762870000|2021-12-06 03:54:30|212514.5|212364.5|212514.1|212364.1|212521|212371|212513.5|212363.5|13
1638762880000|2021-12-06 03:54:40|212513.4|212363.4|212512.7|212362.7|212513.9|212363.9|212500.7|212350.7|11
1638762890000|2021-12-06 03:54:50|212513.2|212363.2|212463.1|212413.1|212517.6|212413.1|212463.1|212363.1|8
1638762900000|2021-12-06 03:55:00|212518.7|212368.7|212514.1|212364.1|212518.7|212368.7|212512.4|212362.4|17
1638762910000|2021-12-06 03:55:10|212514.7|212364.7|212512|212362|212514.7|212364.7|212501.9|212351.9|12
1638762920000|2021-12-06 03:55:20|212511.8|212361.8|212510.6|212360.6|212511.8|212361.8|212510.3|212360.3|7
1638762930000|2021-12-06 03:55:30|212509.1|212359.1|212505.2|212355.2|212509.7|212359.7|212502.6|212352.6|9
1638762940000|2021-12-06 03:55:40|212506|212356|212442.3|212392.3|212510.1|212393|212438.5|212337.8|13
1638762950000|2021-12-06 03:55:50|212490.3|212340.3|212446.4|212396.4|212499|212396.4|212444.9|212340.3|12
1638762960000|2021-12-06 03:56:00|212448.7|212398.7|212491|212341|212497.1|212398.7|212444.6|212333.8|21
1638762970000|2021-12-06 03:56:10|212490.9|212340.9|212490.5|212340.5|212491.9|212341.9|212489.3|212339.3|9
1638762980000|2021-12-06 03:56:20|212490|212340|212487.1|212337.1|212490.2|212340.2|212485.9|212335.9|9
1638762990000|2021-12-06 03:56:30|212487|212337|212435.7|212285.7|212490.4|212343.6|212393.6|212277.8|23
1638763000000|2021-12-06 03:56:40|212435.8|212285.8|212392.8|212342.8|212442.7|212343.1|212391.4|212284.6|18
1638763010000|2021-12-06 03:56:50|212393|212343|212440.4|212290.4|212441.2|212343|212393|212290|5
1638763020000|2021-12-06 03:57:00|212441.3|212291.3|212435.6|212285.6|212444.9|212294.9|212434|212284|10
1638763030000|2021-12-06 03:57:10|212437|212287|212395.8|212345.8|212437|212351.3|212395.4|212286.4|17
1638763040000|2021-12-06 03:57:20|212395.4|212345.4|212400.2|212350.2|212402.5|212352.5|212389.1|212339.1|22
1638763050000|2021-12-06 03:57:30|212397.3|212347.3|212395.9|212345.9|212401.4|212351.4|212395.6|212345.6|18
1638763060000|2021-12-06 03:57:40|212395.6|212345.6|212439.1|212289.1|212440.6|212345.6|212381.3|212286.8|15
1638763070000|2021-12-06 03:57:50|212439.2|212289.2|212439.5|212289.5|212442.6|212340.8|212389.9|212289.2|13
1638763080000|2021-12-06 03:58:00|212439.7|212289.7|212440.1|212290.1|212445|212295|212439.7|212289.7|20
1638763090000|2021-12-06 03:58:10|212440.7|212290.7|212387.2|212337.2|212442.8|212342|212387.2|212270.6|21
1638763100000|2021-12-06 03:58:20|212379.1|212329.1|212437.9|212287.9|212439.8|212345.5|212376|212287.9|15
1638763110000|2021-12-06 03:58:30|212439.2|212289.2|212437.2|212287.2|212440.6|212290.6|212437.1|212287.1|14
1638763120000|2021-12-06 03:58:40|212438.7|212288.7|212436.8|212286.8|212440.5|212290.5|212435.6|212285.6|6
1638763130000|2021-12-06 03:58:50|212438.4|212288.4|212435.4|212285.4|212438.4|212288.4|212432|212282|11
1638763140000|2021-12-06 03:59:00|212434.4|212284.4|212428.2|212278.2|212434.4|212284.4|212426.8|212276.8|13
1638763150000|2021-12-06 03:59:10|212433.3|212283.3|212437.9|212287.9|212437.9|212341.1|212386.5|212283.3|13
1638763160000|2021-12-06 03:59:20|212437|212287|212386.3|212336.3|212439.5|212340.2|212385.3|212286.6|21
1638763170000|2021-12-06 03:59:30|212387|212337|212387.7|212337.7|212389.3|212339.3|212386.4|212336.4|13
1638763180000|2021-12-06 03:59:40|212388.9|212338.9|212440.8|212290.8|212441.5|212339|212387.5|212289.8|14
1638763190000|2021-12-06 03:59:50|212390.9|212340.9|212439.7|212289.7|212442.7|212347.4|212390.2|212289|22
1638763200000|2021-12-06 04:00:00|212441.3|212291.3|212441.3|212291.3|212444.1|212294.1|212439.5|212289.5|16
1638763210000|2021-12-06 04:00:10|212440.9|212290.9|212438.1|212288.1|212440.9|212290.9|212437.4|212287.4|21
1638763220000|2021-12-06 04:00:20|212440.4|212290.4|212387.6|212337.6|212442|212337.6|212386.8|212289.2|22
1638763230000|2021-12-06 04:00:30|212388.3|212338.3|212389.6|212339.6|212391.1|212341.1|212388.3|212338.3|11
1638763240000|2021-12-06 04:00:40|212390.5|212340.5|212388.6|212338.6|212390.7|212340.7|212387.9|212337.9|9
1638763250000|2021-12-06 04:00:50|212389.8|212339.8|212389.7|212339.7|212390.3|212340.3|212386.5|212336.5|18
1638763260000|2021-12-06 04:01:00|212389.8|212339.8|212386.8|212336.8|212390|212340|212384.8|212334.8|13
1638763270000|2021-12-06 04:01:10|212387|212337|212441|212291|212443.3|212337.7|212386.6|212290.4|20
1638763280000|2021-12-06 04:01:20|212441.7|212291.7|212439.1|212289.1|212445.8|212295.8|212438.5|212288.5|15
1638763290000|2021-12-06 04:01:30|212439.5|212289.5|212444.5|212294.5|212444.5|212294.5|212439.5|212289.5|8
1638763300000|2021-12-06 04:01:40|212444.4|212294.4|212435.4|212285.4|212444.7|212294.7|212433.9|212283.9|12
1638763310000|2021-12-06 04:01:50|212440.3|212290.3|212437.5|212287.5|212440.3|212290.3|212437.5|212287.5|10
1638763320000|2021-12-06 04:02:00|212437.3|212287.3|212437.3|212287.3|212440.9|212290.9|212434.2|212284.2|9
1638763330000|2021-12-06 04:02:10|212438.5|212288.5|212438.4|212288.4|212438.5|212288.5|212437.6|212287.6|7
1638763340000|2021-12-06 04:02:20|212442.3|212292.3|212440.7|212290.7|212442.6|212292.6|212433.2|212283.2|9
1638763350000|2021-12-06 04:02:30|212440.4|212290.4|212481.6|212331.6|212482.8|212332.8|212439.5|212289.5|18
1638763360000|2021-12-06 04:02:40|212481|212331|212475.5|212325.5|212481|212331|212472.3|212322.3|14
1638763370000|2021-12-06 04:02:50|212475.4|212325.4|212394.2|212344.2|212479.3|212346.8|212389.8|212295.6|23
1638763380000|2021-12-06 04:03:00|212395.2|212345.2|212443.3|212293.3|212451.6|212351.2|212393.8|212293.3|26
1638763390000|2021-12-06 04:03:10|212444.6|212294.6|212396.7|212346.7|212449.9|212348.5|212395.1|212292.2|21
1638763400000|2021-12-06 04:03:20|212392.5|212342.5|212394.5|212344.5|212396.2|212346.2|212392.5|212342.5|6
1638763410000|2021-12-06 04:03:30|212395.2|212345.2|212394.9|212344.9|212397.4|212347.4|212394.1|212344.1|10
1638763420000|2021-12-06 04:03:40|212396.1|212346.1|212400.2|212350.2|212451.3|212351|212394.4|212298.7|15
1638763430000|2021-12-06 04:03:50|212399.9|212349.9|212399.2|212349.2|212456|212349.9|212394.9|212297.4|19
1638763440000|2021-12-06 04:04:00|212450.6|212300.6|212452.8|212302.8|212455.6|212305.6|212449.3|212299.3|25
1638763450000|2021-12-06 04:04:10|212452.7|212302.7|212452.1|212302.1|212453.2|212303.2|212452|212302|10
1638763460000|2021-12-06 04:04:20|212452.5|212302.5|212452.3|212302.3|212453.2|212303.2|212452.2|212302.2|5
1638763470000|2021-12-06 04:04:30|212452.6|212302.6|212452.1|212302.1|212452.9|212302.9|212452.1|212302.1|5
1638763480000|2021-12-06 04:04:40|212453.9|212303.9|212401|212351|212453.9|212353|212400.4|212302.9|5
1638763490000|2021-12-06 04:04:50|212401.9|212351.9|212458.8|212308.8|212458.8|212353|212401.9|212308.7|6
1638763500000|2021-12-06 04:05:00|212458.7|212308.7|212402.6|212352.6|212459.6|212352.6|212402.5|212307.1|7
1638763510000|2021-12-06 04:05:10|212404.2|212354.2|212405.5|212355.5|212405.5|212355.5|212403.6|212353.6|9
1638763520000|2021-12-06 04:05:20|212455.3|212305.3|212457.7|212307.7|212457.7|212307.7|212454.9|212304.9|11
1638763530000|2021-12-06 04:05:30|212455.4|212305.4|212446.8|212296.8|212456.2|212306.2|212446.8|212296.8|10
1638763540000|2021-12-06 04:05:40|212447.6|212297.6|212449.6|212299.6|212449.7|212299.7|212446.1|212296.1|10
1638763550000|2021-12-06 04:05:50|212449.9|212299.9|212448.5|212298.5|212449.9|212299.9|212448.1|212298.1|4
1638763560000|2021-12-06 04:06:00|212449.2|212299.2|212398.3|212348.3|212449.2|212348.3|212398.3|212297.5|5
1638763570000|2021-12-06 04:06:10|212398.6|212348.6|212450|212300|212450|212350.7|212398.5|212299.1|13
1638763580000|2021-12-06 04:06:20|212449.9|212299.9|212450.1|212300.1|212451.4|212301.4|212449.9|212299.9|9
1638763590000|2021-12-06 04:06:30|212400.2|212350.2|212399.3|212349.3|212400.2|212350.2|212398|212348|8
1638763600000|2021-12-06 04:06:40|212399.2|212349.2|212456.2|212306.2|212456.2|212350.4|212399.2|212305.2|11
1638763610000|2021-12-06 04:06:50|212456|212306|212453.3|212303.3|212456.2|212306.2|212452.3|212302.3|8
1638763620000|2021-12-06 04:07:00|212453.8|212303.8|212447.9|212297.9|212453.9|212303.9|212447.9|212297.9|11
1638763630000|2021-12-06 04:07:10|212448.9|212298.9|212450.1|212300.1|212450.4|212300.4|212447.9|212297.9|9
1638763640000|2021-12-06 04:07:20|212450.6|212300.6|212451.3|212301.3|212451.3|212301.3|212449|212299|7
1638763650000|2021-12-06 04:07:30|212450.2|212300.2|212393.4|212343.4|212450.2|212343.4|212388.8|212300.2|13
1638763660000|2021-12-06 04:07:40|212394|212344|212449.5|212299.5|212453.9|212353.7|212394|212299.5|13
1638763670000|2021-12-06 04:07:50|212448.2|212298.2|212449.2|212299.2|212452.3|212302.3|212447.9|212297.9|11
1638763680000|2021-12-06 04:08:00|212447.6|212297.6|212449.9|212299.9|212450.9|212300.9|212446.9|212296.9|17
1638763690000|2021-12-06 04:08:10|212449.4|212299.4|212436.3|212286.3|212449.8|212339.2|212386.7|212286.3|12
1638763700000|2021-12-06 04:08:20|212436.9|212286.9|212439.8|212289.8|212440.4|212290.4|212436.9|212286.9|11
1638763710000|2021-12-06 04:08:30|212438.8|212288.8|212440.3|212290.3|212440.7|212290.7|212438.4|212288.4|14
1638763720000|2021-12-06 04:08:40|212439.4|212289.4|212438.9|212288.9|212440.3|212290.3|212438.3|212288.3|19
1638763730000|2021-12-06 04:08:50|212438.7|212288.7|212441.6|212291.6|212441.6|212291.6|212437.9|212287.9|18
1638763740000|2021-12-06 04:09:00|212442.3|212292.3|212438.5|212288.5|212442.3|212292.3|212438|212288|16
1638763750000|2021-12-06 04:09:10|212439.4|212289.4|212440.4|212290.4|212440.8|212290.8|212437.3|212287.3|14
1638763760000|2021-12-06 04:09:20|212440.2|212290.2|212439.3|212289.3|212440.6|212290.6|212438.5|212288.5|7
1638763770000|2021-12-06 04:09:30|212438.5|212288.5|212440.2|212290.2|212440.3|212290.3|212438.5|212288.5|11
1638763780000|2021-12-06 04:09:40|212440.6|212290.6|212440.3|212290.3|212440.6|212290.6|212437.8|212287.8|10
1638763790000|2021-12-06 04:09:50|212390|212340|212387.6|212337.6|212390.7|212340.7|212387.6|212337.6|4
1638763800000|2021-12-06 04:10:00|212389.2|212339.2|212388.7|212338.7|212391.1|212341.1|212388.5|212338.5|14
1638763810000|2021-12-06 04:10:10|212388.8|212338.8|212442.4|212292.4|212442.7|212340.6|212388.7|212291.9|13
1638763820000|2021-12-06 04:10:20|212442.6|212292.6|212442.1|212292.1|212442.8|212292.8|212441.2|212291.2|15
1638763830000|2021-12-06 04:10:30|212440.7|212290.7|212439.6|212289.6|212442.4|212292.4|212437.9|212287.9|16
1638763840000|2021-12-06 04:10:40|212439.1|212289.1|212439.1|212289.1|212439.1|212289.1|212437.9|212287.9|13
1638763850000|2021-12-06 04:10:50|212438.1|212288.1|212439.3|212289.3|212439.3|212289.3|212438.1|212288.1|6
1638763860000|2021-12-06 04:11:00|212438.1|212288.1|212390.8|212340.8|212439.3|212340.8|212390.8|212288.1|7
1638763870000|2021-12-06 04:11:10|212390.6|212340.6|212388.4|212338.4|212391.1|212341.1|212388.4|212338.4|7
1638763880000|2021-12-06 04:11:20|212388.2|212338.2|212387.9|212337.9|212388.6|212338.6|212387.4|212337.4|8
1638763890000|2021-12-06 04:11:30|212388.6|212338.6|212438.6|212288.6|212439.3|212339.7|212387.7|212288.6|10
1638763900000|2021-12-06 04:11:40|212439.2|212289.2|212388.6|212338.6|212439.6|212338.6|212388.2|212289.1|5
1638763910000|2021-12-06 04:11:50|212387.1|212337.1|212391.9|212341.9|212392|212342|212387.1|212337.1|5
1638763920000|2021-12-06 04:12:00|212392|212342|212437.4|212287.4|212441.1|212342|212390.9|212287.4|12
1638763930000|2021-12-06 04:12:10|212437.3|212287.3|212442|212292|212442|212292|212437.3|212287.3|10
1638763940000|2021-12-06 04:12:20|212442.6|212292.6|212393.5|212343.5|212442.7|212343.6|212392.7|212292.6|6
1638763950000|2021-12-06 04:12:30|212442.8|212292.8|212439.1|212289.1|212442.8|212292.8|212437.4|212287.4|13
1638763960000|2021-12-06 04:12:40|212439.2|212289.2|212437.4|212287.4|212442.1|212292.1|212437.4|212287.4|19
1638763970000|2021-12-06 04:12:50|212438.4|212288.4|212438|212288|212439.4|212289.4|212437.5|212287.5|12
1638763980000|2021-12-06 04:13:00|212437.8|212287.8|212437.6|212287.6|212439|212289|212437.5|212287.5|10
1638763990000|2021-12-06 04:13:10|212437.8|212287.8|212439.8|212289.8|212439.8|212289.8|212437.8|212287.8|6
1638764000000|2021-12-06 04:13:20|212440|212290|212439.2|212289.2|212440|212290|212438.2|212288.2|3
1638764010000|2021-12-06 04:13:30|212440.4|212290.4|212440|212290|212445|212295|212440|212290|4
1638764020000|2021-12-06 04:13:40|212443.7|212293.7|212389.5|212339.5|212443.7|212340.1|212386.5|212288|6
1638764030000|2021-12-06 04:13:50|212391.2|212341.2|212392.4|212342.4|212392.4|212342.4|212391.2|212341.2|2
1638764040000|2021-12-06 04:14:00|212391.6|212341.6|212389.8|212339.8|212392.9|212342.9|212389.8|212339.8|4
1638764050000|2021-12-06 04:14:10|212391|212341|212393.3|212343.3|212393.3|212343.3|212391|212341|2
1638764060000|2021-12-06 04:14:20|212387|212337|212388.5|212338.5|212392.2|212342.2|212387|212337|10
1638764070000|2021-12-06 04:14:30|212385.7|212335.7|212439.4|212289.4|212439.8|212340|212385.7|212288.2|10
1638764080000|2021-12-06 04:14:40|212440.4|212290.4|212439.7|212289.7|212440.4|212290.4|212439.1|212289.1|7
1638764090000|2021-12-06 04:14:50|212438|212288|212389.5|212339.5|212438.8|212339.5|212388.3|212287.9|8
1638764100000|2021-12-06 04:15:00|212390|212340|212392.1|212342.1|212392.1|212342.1|212390|212340|6
1638764110000|2021-12-06 04:15:10|212441.6|212291.6|212440.3|212290.3|212441.8|212291.8|212439.3|212289.3|5
1638764120000|2021-12-06 04:15:20|212441.7|212291.7|212351.6|212301.6|212443.2|212311.4|212350.5|212259.6|21
1638764130000|2021-12-06 04:15:30|212354.5|212304.5|212402.2|212252.2|212403|212305.9|212349.1|212252.2|14
1638764140000|2021-12-06 04:15:40|212352.7|212302.7|212406.4|212256.4|212406.4|212307.1|212352.7|212254.3|9
1638764150000|2021-12-06 04:15:50|212406.8|212256.8|212348.9|212298.9|212406.8|212298.9|212348.9|212253.8|7
1638764160000|2021-12-06 04:16:00|212348.6|212298.6|212395.3|212245.3|212395.3|212298.6|212342.5|212241.9|11
1638764170000|2021-12-06 04:16:10|212395.5|212245.5|212332.1|212282.1|212395.5|212294.6|212331.8|212243.6|14
1638764180000|2021-12-06 04:16:20|212332.2|212282.2|212371.7|212221.7|212385.6|212282.4|212332|212221.7|17
1638764190000|2021-12-06 04:16:30|212372.7|212222.7|212374|212224|212376.9|212226.9|212369.3|212219.3|11
1638764200000|2021-12-06 04:16:40|212373.8|212223.8|212374.6|212224.6|212375.7|212225.7|212373.8|212223.8|10
1638764210000|2021-12-06 04:16:50|212375.1|212225.1|212376.6|212226.6|212376.6|212226.6|212375.1|212225.1|9
1638764220000|2021-12-06 04:17:00|212376.7|212226.7|212373.2|212223.2|212377.2|212227.2|212373.2|212223.2|10
1638764230000|2021-12-06 04:17:10|212373.8|212223.8|212374.3|212224.3|212374.3|212224.3|212373.6|212223.6|6
1638764240000|2021-12-06 04:17:20|212374|212224|212375.3|212225.3|212375.5|212225.5|212374|212224|9
1638764250000|2021-12-06 04:17:30|212376.6|212226.6|212375.8|212225.8|212376.6|212226.6|212375|212225|4
1638764260000|2021-12-06 04:17:40|212375.6|212225.6|212376.1|212226.1|212376.4|212226.4|212375.6|212225.6|4
1638764270000|2021-12-06 04:17:50|212375.9|212225.9|212349.7|212299.7|212376.7|212299.7|212325.5|212225.9|9
1638764280000|2021-12-06 04:18:00|212394.7|212244.7|212397.8|212247.8|212397.8|212247.8|212393.1|212243.1|17
1638764290000|2021-12-06 04:18:10|212396.7|212246.7|212344.6|212294.6|212396.7|212296.8|212342.8|212246.6|14
1638764300000|2021-12-06 04:18:20|212344.3|212294.3|212346.2|212296.2|212346.4|212296.4|212343.3|212293.3|9
1638764310000|2021-12-06 04:18:30|212345.9|212295.9|212345.7|212295.7|212346.3|212296.3|212345.7|212295.7|10
1638764320000|2021-12-06 04:18:40|212346.5|212296.5|212346|212296|212346.5|212296.5|212346|212296|4
1638764330000|2021-12-06 04:18:50|212345.9|212295.9|212395.6|212245.6|212395.8|212295.9|212343.9|212244.9|8
1638764340000|2021-12-06 04:19:00|212395.5|212245.5|212376.4|212226.4|212395.5|212245.5|212375.4|212225.4|24
1638764350000|2021-12-06 04:19:10|212376|212226|212376.6|212226.6|212376.8|212226.8|212376|212226|9
1638764360000|2021-12-06 04:19:20|212376.5|212226.5|212376.4|212226.4|212376.5|212226.5|212375.9|212225.9|9
1638764370000|2021-12-06 04:19:30|212376.3|212226.3|212376.1|212226.1|212376.4|212226.4|212375.7|212225.7|7
1638764380000|2021-12-06 04:19:40|212376.3|212226.3|212374.8|212224.8|212376.3|212226.3|212374.8|212224.8|7
1638764390000|2021-12-06 04:19:50|212375.2|212225.2|212375.2|212225.2|212375.5|212225.5|212375|212225|7
1638764400000|2021-12-06 04:20:00|212374.8|212224.8|212375.5|212225.5|212375.5|212225.5|212374.8|212224.8|3
1638764410000|2021-12-06 04:20:10|212375.1|212225.1|212375|212225|212375.5|212225.5|212375|212225|5
1638764420000|2021-12-06 04:20:20|212375.2|212225.2|212374.4|212224.4|212375.2|212225.2|212373.6|212223.6|9
1638764430000|2021-12-06 04:20:30|212374.5|212224.5|212373.8|212223.8|212374.8|212224.8|212373.8|212223.8|10
1638764440000|2021-12-06 04:20:40|212374.1|212224.1|212374.1|212224.1|212374.2|212224.2|212373.2|212223.2|12
1638764450000|2021-12-06 04:20:50|212374|212224|212374.9|212224.9|212376.5|212226.5|212373.3|212223.3|9
1638764460000|2021-12-06 04:21:00|212374.8|212224.8|212375.1|212225.1|212375.2|212225.2|212374.3|212224.3|8
1638764470000|2021-12-06 04:21:10|212374.9|212224.9|212374.2|212224.2|212374.9|212224.9|212373.8|212223.8|6
1638764480000|2021-12-06 04:21:20|212373.7|212223.7|212373.1|212223.1|212373.7|212223.7|212373.1|212223.1|2
1638764490000|2021-12-06 04:21:30|212373.9|212223.9|212373.7|212223.7|212373.9|212223.9|212373.4|212223.4|7
1638764500000|2021-12-06 04:21:40|212373.6|212223.6|212373|212223|212374.7|212224.7|212373|212223|11
1638764510000|2021-12-06 04:21:50|212372.8|212222.8|212374.2|212224.2|212376.9|212226.9|212372.8|212222.8|7
1638764520000|2021-12-06 04:22:00|212375|212225|212375.2|212225.2|212375.2|212225.2|212373.8|212223.8|13
1638764530000|2021-12-06 04:22:10|212375|212225|212372.7|212222.7|212375|212225|212372.4|212222.4|8
1638764540000|2021-12-06 04:22:20|212376.1|212226.1|212324.2|212274.2|212376.1|212274.7|212324.2|212225|9
1638764550000|2021-12-06 04:22:30|212324.4|212274.4|212324.7|212274.7|212324.7|212274.7|212320.9|212270.9|12
1638764560000|2021-12-06 04:22:40|212324.4|212274.4|212354.7|212204.7|212358.4|212275.7|212324.2|212204.6|12
1638764570000|2021-12-06 04:22:50|212353.8|212203.8|212302.9|212252.9|212358.4|212252.9|212296.1|212203.8|15
1638764580000|2021-12-06 04:23:00|212306|212256|212302.9|212252.9|212308.8|212258.8|212299.7|212249.7|16
1638764590000|2021-12-06 04:23:10|212302|212252|212364.3|212214.3|212364.4|212263.9|212302|212210.9|20
1638764600000|2021-12-06 04:23:20|212364.6|212214.6|212364.1|212214.1|212365.8|212215.8|212363.5|212213.5|9
1638764610000|2021-12-06 04:23:30|212364.2|212214.2|212364.8|212214.8|212365.9|212215.9|212364.2|212214.2|5
1638764620000|2021-12-06 04:23:40|212364.2|212214.2|212363|212213|212365.8|212215.8|212363|212213|10
1638764630000|2021-12-06 04:23:50|212364|212214|212362.9|212212.9|212364.3|212214.3|212362.9|212212.9|7
1638764640000|2021-12-06 04:24:00|212364.7|212214.7|212362.6|212212.6|212364.9|212214.9|212360.6|212210.6|10
1638764650000|2021-12-06 04:24:10|212363.3|212213.3|212365.5|212215.5|212366.3|212216.3|212363.3|212213.3|10
1638764660000|2021-12-06 04:24:20|212367.1|212217.1|212365|212215|212367.1|212217.1|212364.8|212214.8|5
1638764670000|2021-12-06 04:24:30|212364.9|212214.9|212363.8|212213.8|212365.2|212215.2|212363.8|212213.8|4
1638764680000|2021-12-06 04:24:40|212366.3|212216.3|212362.6|212212.6|212366.7|212216.7|212362.6|212212.6|8
1638764690000|2021-12-06 04:24:50|212360.1|212210.1|212354.2|212204.2|212364.8|212255.4|212304.2|212203.4|14
1638764700000|2021-12-06 04:25:00|212353.6|212203.6|212313.5|212263.5|212363.4|212263.5|212313.5|212203.2|11
1638764710000|2021-12-06 04:25:10|212360.1|212210.1|212361.8|212211.8|212363.4|212262.2|212311.1|212210.1|10
1638764720000|2021-12-06 04:25:20|212361.5|212211.5|212362.1|212212.1|212362.4|212212.4|212361.3|212211.3|6
1638764730000|2021-12-06 04:25:30|212362.6|212212.6|212315|212265|212364.9|212265.6|212308.7|212210.1|11
1638764740000|2021-12-06 04:25:40|212313.7|212263.7|212325|212175|212361.7|212263.7|212300.8|212173.7|18
1638764750000|2021-12-06 04:25:50|212325.2|212175.2|212307.5|212157.5|212325.2|212216.4|212258.6|212152.8|23
1638764760000|2021-12-06 04:26:00|212302.7|212152.7|212257.5|212207.5|212311.6|212212.3|212257.5|212152.7|11
1638764770000|2021-12-06 04:26:10|212258|212208|212256.2|212206.2|212258.1|212208.1|212256|212206|5
1638764780000|2021-12-06 04:26:20|212257.2|212207.2|212305.3|212155.3|212305.3|212207.2|212251.9|212153.9|6
1638764790000|2021-12-06 04:26:30|212302.8|212152.8|212259.8|212209.8|212308.2|212209.8|212256.9|212152.8|4
1638764800000|2021-12-06 04:26:40|212263.4|212213.4|212256|212206|212263.4|212213.4|212254.2|212204.2|9
1638764810000|2021-12-06 04:26:50|212254.6|212204.6|212254|212204|212259|212209|212253.6|212203.6|6
1638764820000|2021-12-06 04:27:00|212253.8|212203.8|212293.6|212143.6|212309.7|212205.7|212253.8|212142|10
1638764830000|2021-12-06 04:27:10|212305.4|212155.4|212297.4|212147.4|212305.4|212155.4|212291.1|212141.1|9
1638764840000|2021-12-06 04:27:20|212297.6|212147.6|212290.6|212140.6|212297.6|212147.6|212290.6|212140.6|3
1638764850000|2021-12-06 04:27:30|212289.3|212139.3|212306.5|212156.5|212306.5|212212.1|212256.7|212139.3|7
1638764860000|2021-12-06 04:27:40|212253.3|212203.3|212250.4|212200.4|212253.4|212203.4|212250.4|212200.4|6
1638764870000|2021-12-06 04:27:50|212254.7|212204.7|212256.9|212206.9|212259.8|212209.8|212254|212204|11
1638764880000|2021-12-06 04:28:00|212256.4|212206.4|212255.1|212205.1|212259.9|212209.9|212254.9|212204.9|6
1638764890000|2021-12-06 04:28:10|212259.5|212209.5|212306|212156|212307.7|212209.5|212259.5|212149|10
1638764900000|2021-12-06 04:28:20|212305.6|212155.6|212259.8|212209.8|212308.9|212210.9|212259.8|212155.6|9
1638764910000|2021-12-06 04:28:30|212260.5|212210.5|212260.2|212210.2|212263.5|212213.5|212258.3|212208.3|7
1638764920000|2021-12-06 04:28:40|212259.2|212209.2|212258.2|212208.2|212260.2|212210.2|212258.2|212208.2|6
1638764930000|2021-12-06 04:28:50|212259.6|212209.6|212257.1|212207.1|212259.6|212209.6|212253.3|212203.3|6
1638764940000|2021-12-06 04:29:00|212256.5|212206.5|212260.2|212210.2|212262.9|212212.9|212256|212206|8
1638764950000|2021-12-06 04:29:10|212261|212211|212260.6|212210.6|212261.3|212211.3|212257.5|212207.5|7
1638764960000|2021-12-06 04:29:20|212260.8|212210.8|212262.2|212212.2|212263.1|212213.1|212260.1|212210.1|4
1638764970000|2021-12-06 04:29:30|212261.2|212211.2|212261.5|212211.5|212261.5|212211.5|212260.5|212210.5|7
1638764980000|2021-12-06 04:29:40|212261.2|212211.2|212259.3|212209.3|212261.7|212211.7|212258.8|212208.8|8
1638764990000|2021-12-06 04:29:50|212258.5|212208.5|212264|212214|212264|212214|212258.5|212208.5|3
1638765000000|2021-12-06 04:30:00|212263.5|212213.5|212306.3|212156.3|212306.3|212213.5|212260.6|212151.4|8
1638765010000|2021-12-06 04:30:10|212297.2|212147.2|212304.3|212154.3|212305.9|212155.9|212295.5|212145.5|16
1638765020000|2021-12-06 04:30:20|212304.4|212154.4|212301.1|212151.1|212304.4|212154.4|212300.6|212150.6|11
1638765030000|2021-12-06 04:30:30|212301.7|212151.7|212252.6|212202.6|212302|212204.5|212252.6|212151.3|9
1638765040000|2021-12-06 04:30:40|212252.4|212202.4|212254.8|212204.8|212257.8|212207.8|212252.4|212202.4|10
1638765050000|2021-12-06 04:30:50|212255.1|212205.1|212303.2|212153.2|212304.1|212206.8|212252.8|212153.2|12
1638765060000|2021-12-06 04:31:00|212303.6|212153.6|212304|212154|212306.3|212156.3|212300.2|212150.2|7
1638765070000|2021-12-06 04:31:10|212299.2|212149.2|212300.5|212150.5|212301.6|212151.6|212298.9|212148.9|5
1638765080000|2021-12-06 04:31:20|212301.8|212151.8|212307.7|212157.7|212308.9|212158.9|212301.8|212151.8|8
1638765090000|2021-12-06 04:31:30|212308.3|212158.3|212304.5|212154.5|212308.3|212213.5|212263.5|212151.4|13
1638765100000|2021-12-06 04:31:40|212302.3|212152.3|212306.5|212156.5|212306.5|212209.6|212257.2|212152.3|11
1638765110000|2021-12-06 04:31:50|212306|212156|212304.6|212154.6|212306.4|212156.4|212304|212154|10
1638765120000|2021-12-06 04:32:00|212304.5|212154.5|212303.2|212153.2|212304.6|212154.6|212302.3|212152.3|15
1638765130000|2021-12-06 04:32:10|212302.6|212152.6|212257.1|212207.1|212304.5|212207.1|212257.1|212151.3|8
1638765140000|2021-12-06 04:32:20|212256.6|212206.6|212288.1|212138.1|212297.7|212207.2|212256.6|212138.1|22
1638765150000|2021-12-06 04:32:30|212288.3|212138.3|212288.2|212138.2|212289.8|212139.8|212286.3|212136.3|13
1638765160000|2021-12-06 04:32:40|212286.1|212136.1|212288.2|212138.2|212288.2|212138.2|212286.1|212136.1|6
1638765170000|2021-12-06 04:32:50|212286.6|212136.6|212286|212136|212287.2|212137.2|212285.3|212135.3|6
1638765180000|2021-12-06 04:33:00|212287|212137|212290.3|212140.3|212290.3|212140.3|212285.1|212135.1|11
1638765190000|2021-12-06 04:33:10|212287.3|212137.3|212302.6|212152.6|212305.6|212206.7|212256.1|212135.5|15
1638765200000|2021-12-06 04:33:20|212300.6|212150.6|212287.2|212137.2|212300.7|212150.7|212287.2|212137.2|15
1638765210000|2021-12-06 04:33:30|212286.9|212136.9|212290.6|212140.6|212292.7|212142.7|212286.9|212136.9|13
1638765220000|2021-12-06 04:33:40|212290.4|212140.4|212288.5|212138.5|212292.3|212142.3|212288.5|212138.5|19
1638765230000|2021-12-06 04:33:50|212288.8|212138.8|212289.7|212139.7|212289.7|212139.7|212285.1|212135.1|11
1638765240000|2021-12-06 04:34:00|212288.9|212138.9|212267.9|212117.9|212288.9|212171.1|212220.2|212117.1|17
1638765250000|2021-12-06 04:34:10|212268|212118|212282.3|212132.3|212282.3|212184.9|212230.3|212116.2|14
1638765260000|2021-12-06 04:34:20|212282.2|212132.2|212283.3|212133.3|212284.8|212134.8|212280.8|212130.8|11
1638765270000|2021-12-06 04:34:30|212282.7|212132.7|212235.4|212185.4|212287|212188.7|212233.4|212132.7|13
1638765280000|2021-12-06 04:34:40|212234.8|212184.8|212235.9|212185.9|212236.2|212186.2|212234|212184|7
1638765290000|2021-12-06 04:34:50|212235.5|212185.5|212289.4|212139.4|212296.5|212187.8|212234|212138|16
1638765300000|2021-12-06 04:35:00|212281.3|212131.3|212287.5|212137.5|212290.1|212140.1|212281.3|212131.3|9
1638765310000|2021-12-06 04:35:10|212284.9|212134.9|212254|212204|212306.1|212205.7|212254|212134.9|14
1638765320000|2021-12-06 04:35:20|212252.6|212202.6|212304.1|212154.1|212304.8|212205.8|212252.6|212153.8|10
1638765330000|2021-12-06 04:35:30|212244.1|212194.1|212284.1|212134.1|212294.1|212194.1|212240.5|212134.1|21
1638765340000|2021-12-06 04:35:40|212286|212136|212286|212136|212287.8|212137.8|212284|212134|9
1638765350000|2021-12-06 04:35:50|212286.9|212136.9|212284.9|212134.9|212286.9|212136.9|212284.9|212134.9|4
1638765360000|2021-12-06 04:36:00|212284.5|212134.5|212285|212135|212286.2|212136.2|212281.6|212131.6|14
1638765370000|2021-12-06 04:36:10|212283.2|212133.2|212285.1|212135.1|212286.5|212136.5|212282.9|212132.9|13
1638765380000|2021-12-06 04:36:20|212284.9|212134.9|212286.1|212136.1|212287.8|212137.8|212284.3|212134.3|14
1638765390000|2021-12-06 04:36:30|212284.5|212134.5|212288|212138|212289|212139|212282.9|212132.9|16
1638765400000|2021-12-06 04:36:40|212286.2|212136.2|212281|212131|212287.8|212137.8|212278.6|212128.6|17
1638765410000|2021-12-06 04:36:50|212280.9|212130.9|212286.2|212136.2|212286.4|212136.4|212280.9|212130.9|14
1638765420000|2021-12-06 04:37:00|212284.6|212134.6|212286.2|212136.2|212286.4|212136.4|212283.5|212133.5|11
1638765430000|2021-12-06 04:37:10|212285.3|212135.3|212289.1|212139.1|212289.1|212139.1|212283.1|212133.1|13
1638765440000|2021-12-06 04:37:20|212289.2|212139.2|212253.6|212203.6|212311|212211.4|212249.7|212138.6|25
1638765450000|2021-12-06 04:37:30|212253.5|212203.5|212255.7|212205.7|212255.7|212205.7|212249.5|212199.5|12
1638765460000|2021-12-06 04:37:40|212255.5|212205.5|212255.9|212205.9|212256|212206|212252.6|212202.6|13
1638765470000|2021-12-06 04:37:50|212255.3|212205.3|212256.3|212206.3|212257.6|212207.6|212252.6|212202.6|9
1638765480000|2021-12-06 04:38:00|212255.8|212205.8|212259.5|212209.5|212259.5|212209.5|212253.4|212203.4|19
1638765490000|2021-12-06 04:38:10|212258.6|212208.6|212256.7|212206.7|212261.3|212211.3|212255.9|212205.9|10
1638765500000|2021-12-06 04:38:20|212257|212207|212258.1|212208.1|212258.1|212208.1|212256.3|212206.3|12
1638765510000|2021-12-06 04:38:30|212257.5|212207.5|212256.9|212206.9|212258.1|212208.1|212256.8|212206.8|6
1638765520000|2021-12-06 04:38:40|212255.7|212205.7|212258.6|212208.6|212260|212210|212255.6|212205.6|11
1638765530000|2021-12-06 04:38:50|212258.8|212208.8|212255.4|212205.4|212259|212209|212255.1|212205.1|17
1638765540000|2021-12-06 04:39:00|212253.9|212203.9|212255.6|212205.6|212255.6|212205.6|212253.9|212203.9|11
1638765550000|2021-12-06 04:39:10|212255.4|212205.4|212257.2|212207.2|212261.8|212211.8|212255.4|212205.4|15
1638765560000|2021-12-06 04:39:20|212257|212207|212256.3|212206.3|212257.7|212207.7|212253.1|212203.1|9
1638765570000|2021-12-06 04:39:30|212256.2|212206.2|212257.1|212207.1|212259.6|212209.6|212255.8|212205.8|13
1638765580000|2021-12-06 04:39:40|212257.4|212207.4|212252.8|212202.8|212305.6|212208|212251.8|212152.9|18
1638765590000|2021-12-06 04:39:50|212255.4|212205.4|212259.3|212209.3|212259.3|212209.3|212252.1|212202.1|20
1638765600000|2021-12-06 04:40:00|212258.3|212208.3|212258|212208|212263.4|212213.4|212251.8|212201.8|17
1638765610000|2021-12-06 04:40:10|212258.4|212208.4|212268.7|212218.7|212319|212220.1|212255.3|212158.8|15
1638765620000|2021-12-06 04:40:20|212268.3|212218.3|212268.2|212218.2|212270|212220|212266.3|212216.3|8
1638765630000|2021-12-06 04:40:30|212268|212218|212271.6|212221.6|212273|212223|212267.8|212217.8|13
1638765640000|2021-12-06 04:40:40|212271|212221|212271.1|212221.1|212273.6|212223.6|212270.1|212220.1|10
1638765650000|2021-12-06 04:40:50|212271.7|212221.7|212269.8|212219.8|212271.7|212221.7|212268.3|212218.3|6
1638765660000|2021-12-06 04:41:00|212269.6|212219.6|212271.9|212221.9|212273.9|212223.9|212269.6|212219.6|7
1638765670000|2021-12-06 04:41:10|212270.5|212220.5|212270|212220|212270.5|212220.5|212269.1|212219.1|5
1638765680000|2021-12-06 04:41:20|212270.7|212220.7|212271.3|212221.3|212271.3|212221.3|212270.1|212220.1|7
1638765690000|2021-12-06 04:41:30|212269.1|212219.1|212267.9|212217.9|212269.1|212219.1|212267.3|212217.3|7
1638765700000|2021-12-06 04:41:40|212266.2|212216.2|212266.9|212216.9|212313.7|212216.9|212266.2|212162.9|4
1638765710000|2021-12-06 04:41:50|212265.8|212215.8|212270|212220|212320.7|212220|212265.8|212168.9|6
1638765720000|2021-12-06 04:42:00|212269.8|212219.8|212274.4|212224.4|212281.2|212231.2|212269.5|212219.5|9
1638765730000|2021-12-06 04:42:10|212273.8|212223.8|212269.3|212219.3|212281.2|212231.2|212269.3|212219.3|17
1638765740000|2021-12-06 04:42:20|212269.7|212219.7|212265.1|212215.1|212273|212223|212262.9|212212.9|13
1638765750000|2021-12-06 04:42:30|212264.5|212214.5|212264.9|212214.9|212266.9|212216.9|212263.5|212213.5|11
1638765760000|2021-12-06 04:42:40|212265.6|212215.6|212311.1|212161.1|212313.9|212218.3|212257|212161.1|14
1638765770000|2021-12-06 04:42:50|212260.9|212210.9|212257.9|212207.9|212260.9|212210.9|212256.1|212206.1|9
1638765780000|2021-12-06 04:43:00|212258.5|212208.5|212264.4|212214.4|212268|212218|212257.8|212207.8|11
1638765790000|2021-12-06 04:43:10|212263.2|212213.2|212261.4|212211.4|212265.6|212215.6|212261.4|212211.4|11
1638765800000|2021-12-06 04:43:20|212260.9|212210.9|212261|212211|212261.4|212211.4|212260.3|212210.3|11
1638765810000|2021-12-06 04:43:30|212263.8|212213.8|212260.6|212210.6|212265.5|212215.5|212260.6|212210.6|13
1638765820000|2021-12-06 04:43:40|212260.9|212210.9|212259.3|212209.3|212262.3|212212.3|212259.3|212209.3|13
1638765830000|2021-12-06 04:43:50|212255.6|212205.6|212257.4|212207.4|212262|212212|212250.9|212200.9|23
1638765840000|2021-12-06 04:44:00|212257.3|212207.3|212255.6|212205.6|212263.8|212213.8|212255.6|212205.6|14
1638765850000|2021-12-06 04:44:10|212256.1|212206.1|212256.3|212206.3|212256.5|212206.5|212255.5|212205.5|11
1638765860000|2021-12-06 04:44:20|212256.4|212206.4|212255.4|212205.4|212256.4|212206.4|212254.8|212204.8|11
1638765870000|2021-12-06 04:44:30|212255.3|212205.3|212260.1|212210.1|212260.1|212210.1|212253.7|212203.7|9
1638765880000|2021-12-06 04:44:40|212260.4|212210.4|212303.9|212153.9|212303.9|212210.4|212254.2|212151.9|14
1638765890000|2021-12-06 04:44:50|212303.1|212153.1|212253.8|212203.8|212303.1|212207.8|212251.5|212153.1|22
1638765900000|2021-12-06 04:45:00|212252.4|212202.4|212306.8|212156.8|212306.8|212204.8|212252.4|212156.8|14
1638765910000|2021-12-06 04:45:10|212306.6|212156.6|212255.3|212205.3|212306.6|212206.9|212255.3|212156|12
1638765920000|2021-12-06 04:45:20|212256.3|212206.3|212255.6|212205.6|212256.7|212206.7|212255.4|212205.4|7
1638765930000|2021-12-06 04:45:30|212255.4|212205.4|212253.9|212203.9|212255.7|212205.7|212252.9|212202.9|8
1638765940000|2021-12-06 04:45:40|212254.7|212204.7|212257.4|212207.4|212258.8|212208.8|212254.7|212204.7|13
1638765950000|2021-12-06 04:45:50|212256.9|212206.9|212256.1|212206.1|212257|212207|212254.8|212204.8|12
1638765960000|2021-12-06 04:46:00|212256.3|212206.3|212305.5|212155.5|212313.3|212222.1|212253.1|212153.7|23
1638765970000|2021-12-06 04:46:10|212255.8|212205.8|212259.9|212209.9|212262.9|212212.9|212252.6|212202.6|18
1638765980000|2021-12-06 04:46:20|212260.1|212210.1|212263.6|212213.6|212264.8|212214.8|212260|212210|13
1638765990000|2021-12-06 04:46:30|212264.8|212214.8|212252.4|212202.4|212264.8|212214.8|212252.4|212202.4|9
1638766000000|2021-12-06 04:46:40|212251.9|212201.9|212255.8|212205.8|212256.7|212206.7|212251.9|212201.9|8
1638766010000|2021-12-06 04:46:50|212255.2|212205.2|212254.2|212204.2|212255.4|212205.4|212254.2|212204.2|7
1638766020000|2021-12-06 04:47:00|212256.2|212206.2|212302|212152|212303.6|212206.2|212256.2|212151.6|8
1638766030000|2021-12-06 04:47:10|212301|212151|212255.8|212205.8|212302.3|212206.3|212255.8|212151|6
1638766040000|2021-12-06 04:47:20|212255.2|212205.2|212254.3|212204.3|212255.4|212205.4|212253.9|212203.9|11
1638766050000|2021-12-06 04:47:30|212252.7|212202.7|212282.8|212232.8|212330|212232.8|212252.7|212161.1|15
1638766060000|2021-12-06 04:47:40|212339.5|212189.5|212273.1|212223.1|212339.5|212231.4|212271.9|212172.7|17
1638766070000|2021-12-06 04:47:50|212273|212223|212273.8|212223.8|212274.2|212224.2|212271.9|212221.9|10
1638766080000|2021-12-06 04:48:00|212277.2|212227.2|212274.5|212224.5|212277.2|212227.2|212273.1|212223.1|16
1638766090000|2021-12-06 04:48:10|212274|212224|212274.4|212224.4|212277.3|212227.3|212274|212224|14
1638766100000|2021-12-06 04:48:20|212275.1|212225.1|212277.8|212227.8|212279.9|212229.9|212274.4|212224.4|20
1638766110000|2021-12-06 04:48:30|212278.8|212228.8|212325.8|212175.8|212326.1|212228.8|212272|212175.8|18
1638766120000|2021-12-06 04:48:40|212325.5|212175.5|212275.6|212225.6|212338.8|212226.8|212272.5|212171.6|12
1638766130000|2021-12-06 04:48:50|212275.4|212225.4|212275.6|212225.6|212283.4|212233.4|212275.4|212225.4|8
1638766140000|2021-12-06 04:49:00|212276.1|212226.1|212348.1|212198.1|212348.1|212247.7|212265.4|212164.9|22
1638766150000|2021-12-06 04:49:10|212347.9|212197.9|212343.8|212193.8|212347.9|212248.2|212284.8|212185.3|18
1638766160000|2021-12-06 04:49:20|212341.7|212191.7|212341.6|212191.6|212349.3|212199.3|212341.6|212191.6|15
1638766170000|2021-12-06 04:49:30|212341.5|212191.5|212268.3|212218.3|212341.5|212226.9|212267.9|212172.8|18
1638766180000|2021-12-06 04:49:40|212268.2|212218.2|212327|212177|212330.3|212226.6|212268.2|212176.5|24
1638766190000|2021-12-06 04:49:50|212326.2|212176.2|212328.5|212178.5|212328.5|212178.5|212320.3|212170.3|16
1638766200000|2021-12-06 04:50:00|212326.7|212176.7|212327|212177|212329.7|212179.7|212326.7|212176.7|23
1638766210000|2021-12-06 04:50:10|212326.4|212176.4|212331.6|212181.6|212334.7|212184.7|212318.7|212168.7|15
1638766220000|2021-12-06 04:50:20|212327.4|212177.4|212326.3|212176.3|212327.4|212177.4|212325.6|212175.6|6
1638766230000|2021-12-06 04:50:30|212327.3|212177.3|212331.1|212181.1|212332.4|212182.4|212325.6|212175.6|8
1638766240000|2021-12-06 04:50:40|212331.8|212181.8|212321.9|212171.9|212331.8|212181.8|212321.9|212171.9|12
1638766250000|2021-12-06 04:50:50|212340.2|212190.2|212317.2|212167.2|212340.2|212190.2|212315.5|212165.5|11
1638766260000|2021-12-06 04:51:00|212317.6|212167.6|212328.6|212178.6|212332.7|212182.7|212317.6|212167.6|10
1638766270000|2021-12-06 04:51:10|212330|212180|212331|212181|212331|212181|212324|212174|14
1638766280000|2021-12-06 04:51:20|212329.6|212179.6|212329.5|212179.5|212330.8|212180.8|212327.6|212177.6|6
1638766290000|2021-12-06 04:51:30|212329.2|212179.2|212353.4|212203.4|212358.7|212208.7|212329.2|212179.2|11
1638766300000|2021-12-06 04:51:40|212353.1|212203.1|212356.2|212206.2|212359.9|212209.9|212352.4|212202.4|14
1638766310000|2021-12-06 04:51:50|212357.4|212207.4|212357.2|212207.2|212358.7|212208.7|212356.1|212206.1|11
1638766320000|2021-12-06 04:52:00|212356.7|212206.7|212379.7|212229.7|212379.7|212277.1|212325.3|212205.1|12
1638766330000|2021-12-06 04:52:10|212378.2|212228.2|212360.9|212210.9|212383.6|212254.1|212304.1|212204.8|25
1638766340000|2021-12-06 04:52:20|212363.6|212213.6|212359.3|212209.3|212363.6|212213.6|212359.3|212209.3|8
1638766350000|2021-12-06 04:52:30|212363.5|212213.5|212315.1|212265.1|212372.3|212266.7|212315.1|212213.5|13
1638766360000|2021-12-06 04:52:40|212313.5|212263.5|212372.9|212222.9|212374.8|212267.1|212313.2|212214.6|19
1638766370000|2021-12-06 04:52:50|212370.2|212220.2|212365.9|212215.9|212374|212224|212365.9|212215.9|10
1638766380000|2021-12-06 04:53:00|212364.9|212214.9|212366.2|212216.2|212366.7|212216.7|212363.6|212213.6|10
1638766390000|2021-12-06 04:53:10|212368.4|212218.4|212361.1|212211.1|212368.4|212271.4|212321.4|212211.1|13
1638766400000|2021-12-06 04:53:20|212306.5|212256.5|212304.9|212254.9|212363.1|212260.4|212303.1|212213.1|19
1638766410000|2021-12-06 04:53:30|212306.3|212256.3|212315.7|212265.7|212315.7|212265.7|212305.3|212255.3|4
1638766420000|2021-12-06 04:53:40|212315.4|212265.4|212364.1|212214.1|212366.8|212265.4|212313.9|212211.5|19
1638766430000|2021-12-06 04:53:50|212366.7|212216.7|212361.9|212211.9|212366.7|212216.7|212360.9|212210.9|13
1638766440000|2021-12-06 04:54:00|212371.3|212221.3|212361.7|212211.7|212371.3|212221.3|212361.7|212211.7|7
1638766450000|2021-12-06 04:54:10|212363.1|212213.1|212305.2|212255.2|212363.1|212259.6|212304.1|212212.7|18
1638766460000|2021-12-06 04:54:20|212305.1|212255.1|212355.3|212205.3|212355.4|212255.1|212304.9|212204.8|6
1638766470000|2021-12-06 04:54:30|212354.6|212204.6|212360.6|212210.6|212362.6|212212.6|212353.8|212203.8|6
1638766480000|2021-12-06 04:54:40|212360.2|212210.2|212351.9|212201.9|212360.2|212210.2|212351.2|212201.2|10
1638766490000|2021-12-06 04:54:50|212303.1|212253.1|212361.6|212211.6|212365.7|212257.5|212303.1|212210.8|15
1638766500000|2021-12-06 04:55:00|212362.5|212212.5|212360|212210|212363.8|212213.8|212358.7|212208.7|11
1638766510000|2021-12-06 04:55:10|212359.9|212209.9|212362.6|212212.6|212367.1|212217.1|212359.3|212209.3|7
1638766520000|2021-12-06 04:55:20|212362.9|212212.9|212358.9|212208.9|212365.1|212215.1|212358.9|212208.9|12
1638766530000|2021-12-06 04:55:30|212306.2|212256.2|212310.8|212260.8|212311.5|212261.5|212306.2|212256.2|10
1638766540000|2021-12-06 04:55:40|212308.6|212258.6|212361.6|212211.6|212368.9|212261.7|212307.8|212208.2|13
1638766550000|2021-12-06 04:55:50|212360.6|212210.6|212359.2|212209.2|212365.6|212215.6|212359.2|212209.2|17
1638766560000|2021-12-06 04:56:00|212359.1|212209.1|212304.5|212254.5|212359.1|212264.8|212304.5|212205.1|16
1638766570000|2021-12-06 04:56:10|212304.7|212254.7|212304.7|212254.7|212304.9|212254.9|212304.6|212254.6|6
1638766580000|2021-12-06 04:56:20|212303.3|212253.3|212307.9|212257.9|212311.7|212261.7|212303.3|212253.3|10
1638766590000|2021-12-06 04:56:30|212307.7|212257.7|212304.1|212254.1|212307.7|212257.7|212304.1|212254.1|7
1638766600000|2021-12-06 04:56:40|212304|212254|212304.5|212254.5|212362.1|212254.9|212303.9|212208.6|10
1638766610000|2021-12-06 04:56:50|212304.6|212254.6|212362.2|212212.2|212365.4|212254.6|212304.5|212204|9
1638766620000|2021-12-06 04:57:00|212356.5|212206.5|212353.7|212203.7|212356.5|212206.5|212353.7|212203.7|7
1638766630000|2021-12-06 04:57:10|212368.5|212218.5|212360.8|212210.8|212368.5|212218.5|212360.8|212210.8|6
1638766640000|2021-12-06 04:57:20|212359.7|212209.7|212369.2|212219.2|212373.1|212223.1|212359.7|212209.7|4
1638766650000|2021-12-06 04:57:30|212363.2|212213.2|212304.5|212254.5|212363.2|212261.3|212304|212213.2|12
1638766660000|2021-12-06 04:57:40|212323|212273|212355.9|212205.9|212355.9|212273|212303.9|212205.9|12
1638766670000|2021-12-06 04:57:50|212355.2|212205.2|212310.1|212260.1|212369.6|212260.1|212310.1|212204.8|6
1638766680000|2021-12-06 04:58:00|212309.7|212259.7|212309.4|212259.4|212309.7|212259.7|212308.3|212258.3|7
1638766690000|2021-12-06 04:58:10|212309.7|212259.7|212355.4|212205.4|212358.6|212259.7|212309.7|212202.3|12
1638766700000|2021-12-06 04:58:20|212367.2|212217.2|212308.1|212258.1|212368.1|212258.7|212307.4|212209.2|13
1638766710000|2021-12-06 04:58:30|212308.3|212258.3|212308.5|212258.5|212308.5|212258.5|212307.3|212257.3|4
1638766720000|2021-12-06 04:58:40|212304.1|212254.1|212313.4|212263.4|212316.2|212266.2|212304.1|212254.1|7
1638766730000|2021-12-06 04:58:50|212314.3|212264.3|212309.5|212259.5|212314.3|212264.3|212309.5|212259.5|4
1638766740000|2021-12-06 04:59:00|212309.1|212259.1|212354.1|212204.1|212355.6|212259.1|212301.7|212204.1|10
1638766750000|2021-12-06 04:59:10|212368.8|212218.8|212309.8|212259.8|212368.8|212259.8|212306.9|212207.9|11
1638766760000|2021-12-06 04:59:20|212310.3|212260.3|212308.4|212258.4|212310.3|212260.3|212306.8|212256.8|11
1638766770000|2021-12-06 04:59:30|212316.7|212266.7|212376.9|212226.9|212384.7|212266.7|212304.3|212204.4|15
1638766780000|2021-12-06 04:59:40|212373.4|212223.4|212337.7|212287.7|212390.1|212294.5|212337.7|212223.4|19
1638766790000|2021-12-06 04:59:50|212337.9|212287.9|212337.1|212287.1|212341.2|212291.2|212336.2|212286.2|15
1638766800000|2021-12-06 05:00:00|212336.5|212286.5|212379.9|212229.9|212386.9|212286.5|212336.5|212228.7|27
1638766810000|2021-12-06 05:00:10|212377.6|212227.6|212386.6|212236.6|212389.2|212239.2|212376.9|212226.9|18
1638766820000|2021-12-06 05:00:20|212390|212240|212385.2|212235.2|212390|212240|212385.2|212235.2|22
1638766830000|2021-12-06 05:00:30|212382.3|212232.3|212385|212235|212392.6|212242.6|212382.3|212232.3|6
1638766840000|2021-12-06 05:00:40|212395|212245|212385.4|212235.4|212395|212245|212385.4|212235.4|12
1638766850000|2021-12-06 05:00:50|212385.9|212235.9|212386.7|212236.7|212388.3|212238.3|212384.5|212234.5|17
1638766860000|2021-12-06 05:01:00|212391.1|212241.1|212381.1|212231.1|212393.6|212243.6|212381.1|212231.1|16
1638766870000|2021-12-06 05:01:10|212380.8|212230.8|212382|212232|212386.2|212236.2|212380.2|212230.2|17
1638766880000|2021-12-06 05:01:20|212381.7|212231.7|212387.2|212237.2|212393.2|212243.2|212381.7|212231.7|17
1638766890000|2021-12-06 05:01:30|212386.7|212236.7|212390.5|212240.5|212390.9|212240.9|212380.6|212230.6|12
1638766900000|2021-12-06 05:01:40|212387.5|212237.5|212420.2|212270.2|212420.2|212302.9|212352.4|212234.3|13
1638766910000|2021-12-06 05:01:50|212349.9|212299.9|212350.7|212300.7|212402.3|212308.9|212349.9|212250.5|21
1638766920000|2021-12-06 05:02:00|212351.6|212301.6|212400.7|212250.7|212411.1|212301.6|212340.4|212249.5|24
1638766930000|2021-12-06 05:02:10|212400.6|212250.6|212393.2|212243.2|212411|212296.3|212339.5|212242.7|25
1638766940000|2021-12-06 05:02:20|212396.9|212246.9|212398.4|212248.4|212401.9|212251.9|212393.5|212243.5|15
1638766950000|2021-12-06 05:02:30|212398.6|212248.6|212400.2|212250.2|212405.2|212255.2|212397.9|212247.9|15
1638766960000|2021-12-06 05:02:40|212404.1|212254.1|212346.7|212296.7|212407.6|212312.1|212344.6|212252.5|23
1638766970000|2021-12-06 05:02:50|212347.7|212297.7|212360|212310|212418.1|212321.1|212344.5|212255.6|17
1638766980000|2021-12-06 05:03:00|212361.3|212311.3|212358.3|212308.3|212361.6|212311.6|212355.1|212305.1|8
1638766990000|2021-12-06 05:03:10|212357.6|212307.6|212359.9|212309.9|212361.7|212311.7|212357.6|212307.6|10
1638767000000|2021-12-06 05:03:20|212360.2|212310.2|212411.3|212261.3|212412.8|212324.4|212360.2|212261.3|7
1638767010000|2021-12-06 05:03:30|212411.7|212261.7|212414.2|212264.2|212414.2|212264.2|212410.6|212260.6|10
1638767020000|2021-12-06 05:03:40|212414.4|212264.4|212408.1|212258.1|212418.7|212268.7|212408.1|212258.1|13
1638767030000|2021-12-06 05:03:50|212407.9|212257.9|212407.1|212257.1|212408.5|212258.5|212406.7|212256.7|7
1638767040000|2021-12-06 05:04:00|212411|212261|212410.2|212260.2|212411.6|212261.6|212408.4|212258.4|12
1638767050000|2021-12-06 05:04:10|212410.5|212260.5|212414.8|212264.8|212419|212269|212409.3|212259.3|17
1638767060000|2021-12-06 05:04:20|212414.5|212264.5|212414.4|212264.4|212414.7|212264.7|212414.4|212264.4|4
1638767070000|2021-12-06 05:04:30|212415.2|212265.2|212411.5|212261.5|212418.2|212268.2|212411.5|212261.5|16
1638767080000|2021-12-06 05:04:40|212411.4|212261.4|212409.8|212259.8|212412.4|212310.7|212358.2|212258.5|23
1638767090000|2021-12-06 05:04:50|212409.9|212259.9|212411.6|212261.6|212413.2|212263.2|212408.6|212258.6|15
1638767100000|2021-12-06 05:05:00|212411.8|212261.8|212411|212261|212420.2|212270.2|212410.5|212260.5|14
1638767110000|2021-12-06 05:05:10|212411.6|212261.6|212412.8|212262.8|212414.9|212264.9|212410.5|212260.5|17
1638767120000|2021-12-06 05:05:20|212412.6|212262.6|212365.5|212315.5|212413.5|212321.1|212365.2|212261.8|17
1638767130000|2021-12-06 05:05:30|212365.6|212315.6|212363.4|212313.4|212367.1|212317.1|212362.4|212312.4|13
1638767140000|2021-12-06 05:05:40|212363|212313|212365.2|212315.2|212367.8|212317.8|212361.6|212311.6|18
1638767150000|2021-12-06 05:05:50|212364.3|212314.3|212415.6|212265.6|212418.6|212314.6|212360.2|212265.6|17
1638767160000|2021-12-06 05:06:00|212414.2|212264.2|212412.1|212262.1|212414.2|212264.2|212409.9|212259.9|16
1638767170000|2021-12-06 05:06:10|212412.5|212262.5|212409.6|212259.6|212412.6|212262.6|212409.6|212259.6|16
1638767180000|2021-12-06 05:06:20|212409.5|212259.5|212360.8|212310.8|212409.5|212311.3|212359.1|212258.6|17
1638767190000|2021-12-06 05:06:30|212360.6|212310.6|212411.8|212261.8|212427.8|212316.7|212359|212260.1|19
1638767200000|2021-12-06 05:06:40|212414.1|212264.1|212411.2|212261.2|212414.3|212264.3|212411|212261|8
1638767210000|2021-12-06 05:06:50|212415.9|212265.9|212408.3|212258.3|212415.9|212265.9|212408.3|212258.3|19
1638767220000|2021-12-06 05:07:00|212406.1|212256.1|212356.6|212306.6|212410.7|212312.4|212354.7|212256.1|23
1638767230000|2021-12-06 05:07:10|212355.2|212305.2|212356|212306|212359.3|212309.3|212354.8|212304.8|11
1638767240000|2021-12-06 05:07:20|212359.3|212309.3|212353|212303|212359.3|212309.3|212351.9|212301.9|8
1638767250000|2021-12-06 05:07:30|212351.9|212301.9|212456.6|212306.6|212478.7|212328.7|212351.9|212256.8|20
1638767260000|2021-12-06 05:07:40|212405.2|212355.2|212461.5|212311.5|212474.8|212355.2|212405.2|212295.7|32
1638767270000|2021-12-06 05:07:50|212462.9|212312.9|212462.9|212312.9|212465|212315|212458.1|212308.1|26
1638767280000|2021-12-06 05:08:00|212463.4|212313.4|212423.8|212373.8|212493.3|212384.8|212420.5|212313.2|27
1638767290000|2021-12-06 05:08:10|212422.2|212372.2|212476.6|212326.6|212487.7|212373.9|212422.2|212322.2|24
1638767300000|2021-12-06 05:08:20|212478.8|212328.8|212480.5|212330.5|212484.6|212334.6|212475.4|212325.4|20
1638767310000|2021-12-06 05:08:30|212480|212330|212476.8|212326.8|212487|212337|212476.3|212326.3|17
1638767320000|2021-12-06 05:08:40|212476.4|212326.4|212479.8|212329.8|212490.4|212340.4|212476.4|212326.4|23
1638767330000|2021-12-06 05:08:50|212482|212332|212480|212330|212482.6|212332.6|212477.7|212327.7|6
1638767340000|2021-12-06 05:09:00|212480.8|212330.8|212478.2|212328.2|212481.1|212331.1|212474.2|212324.2|10
1638767350000|2021-12-06 05:09:10|212478.5|212328.5|212480.7|212330.7|212482|212332|212478.5|212328.5|13
1638767360000|2021-12-06 05:09:20|212481|212331|212481|212331|212481.1|212331.1|212478.5|212328.5|6
1638767370000|2021-12-06 05:09:30|212479.4|212329.4|212479.5|212329.5|212482.5|212332.5|212478.1|212328.1|11
1638767380000|2021-12-06 05:09:40|212479.4|212329.4|212479|212329|212480.8|212330.8|212478.6|212328.6|12
1638767390000|2021-12-06 05:09:50|212479.2|212329.2|212480.5|212330.5|212482.1|212332.1|212478.8|212328.8|10
1638767400000|2021-12-06 05:10:00|212479.6|212329.6|212491.7|212341.7|212497|212398.6|212444.7|212329.6|18
1638767410000|2021-12-06 05:10:10|212498.9|212348.9|212491.6|212341.6|212498.9|212348.9|212489.9|212339.9|13
1638767420000|2021-12-06 05:10:20|212493.5|212343.5|212499.1|212349.1|212502.6|212400.9|212450.9|212343.5|19
1638767430000|2021-12-06 05:10:30|212497.3|212347.3|212484.9|212334.9|212497.9|212347.9|212482.1|212332.1|15
1638767440000|2021-12-06 05:10:40|212485.2|212335.2|212433.9|212383.9|212488.4|212387.9|212428.4|212335.1|12
1638767450000|2021-12-06 05:10:50|212432.5|212382.5|212433|212383|212434.5|212384.5|212432.5|212382.5|10
1638767460000|2021-12-06 05:11:00|212432.3|212382.3|212425.9|212375.9|212435.4|212385.4|212425.9|212375.9|7
1638767470000|2021-12-06 05:11:10|212481.3|212331.3|212481.8|212331.8|212483.3|212333.3|212481.3|212331.3|7
1638767480000|2021-12-06 05:11:20|212482.4|212332.4|212430|212380|212489.4|212380|212426.1|212316.7|14
1638767490000|2021-12-06 05:11:30|212425.5|212375.5|212477.9|212327.9|212480.2|212379|212425.5|212326.5|11
1638767500000|2021-12-06 05:11:40|212472.2|212322.2|212474.3|212324.3|212474.3|212324.3|212471.1|212321.1|9
1638767510000|2021-12-06 05:11:50|212473.2|212323.2|212427.8|212377.8|212474.5|212378|212425.2|212323.2|12
1638767520000|2021-12-06 05:12:00|212420.8|212370.8|212430.1|212380.1|212430.3|212380.3|212420.8|212370.8|8
1638767530000|2021-12-06 05:12:10|212424.1|212374.1|212451.1|212301.1|212457.1|212374.1|212424.1|212297.9|18
1638767540000|2021-12-06 05:12:20|212451|212301|212454.6|212304.6|212454.7|212304.7|212451|212301|16
1638767550000|2021-12-06 05:12:30|212454.8|212304.8|212450.3|212300.3|212454.8|212304.8|212450|212300|11
1638767560000|2021-12-06 05:12:40|212451.7|212301.7|212458.8|212308.8|212464|212345.7|212394.4|212298.5|16
1638767570000|2021-12-06 05:12:50|212454|212304|212453.9|212303.9|212454|212304|212452.1|212302.1|6
1638767580000|2021-12-06 05:13:00|212453|212303|212451.7|212301.7|212453.2|212303.2|212451.7|212301.7|10
1638767590000|2021-12-06 05:13:10|212452.4|212302.4|212448.1|212298.1|212452.9|212354.6|212398.7|212296.7|16
1638767600000|2021-12-06 05:13:20|212445.9|212295.9|212449.5|212299.5|212452.2|212302.2|212445.9|212295.9|10
1638767610000|2021-12-06 05:13:30|212450.6|212300.6|212446|212296|212450.6|212300.6|212437.9|212287.9|10
1638767620000|2021-12-06 05:13:40|212445.6|212295.6|212448.2|212298.2|212453|212303|212445.6|212295.6|6
1638767630000|2021-12-06 05:13:50|212447.5|212297.5|212450.8|212300.8|212451.1|212301.1|212446.6|212296.6|4
1638767640000|2021-12-06 05:14:00|212452.3|212302.3|212450.6|212300.6|212452.5|212302.5|212429.6|212279.6|10
1638767650000|2021-12-06 05:14:10|212447.9|212297.9|212450.9|212300.9|212454.6|212345.1|212392.3|212289.9|21
1638767660000|2021-12-06 05:14:20|212452.9|212302.9|212448.9|212298.9|212452.9|212302.9|212447.5|212297.5|14
1638767670000|2021-12-06 05:14:30|212449.1|212299.1|212425.5|212275.5|212449.1|212330.1|212380.1|212275.5|10
1638767680000|2021-12-06 05:14:40|212425.8|212275.8|212376.1|212326.1|212430.9|212328.9|212373.5|212274.2|25
1638767690000|2021-12-06 05:14:50|212375.1|212325.1|212376.2|212326.2|212376.5|212326.5|212375.1|212325.1|11
1638767700000|2021-12-06 05:15:00|212376.4|212326.4|212353.6|212303.6|212438.3|212326.5|212344.9|212250.4|17
1638767710000|2021-12-06 05:15:10|212354.2|212304.2|212357.7|212307.7|212357.7|212307.7|212346|212296|18
1638767720000|2021-12-06 05:15:20|212355.4|212305.4|212346|212296|212356.6|212306.6|212344.8|212294.8|10
1638767730000|2021-12-06 05:15:30|212346.1|212296.1|212404.7|212254.7|212406.4|212308.1|212346.1|212254.7|20
1638767740000|2021-12-06 05:15:40|212405.1|212255.1|212406.8|212256.8|212411.6|212261.6|212405.1|212255.1|17
1638767750000|2021-12-06 05:15:50|212405.7|212255.7|212402.1|212252.1|212407|212257|212402.1|212252.1|14
1638767760000|2021-12-06 05:16:00|212401.9|212251.9|212399.8|212249.8|212403.1|212253.1|212399.8|212249.8|8
1638767770000|2021-12-06 05:16:10|212398.3|212248.3|212399.2|212249.2|212399.9|212249.9|212398.3|212248.3|7
1638767780000|2021-12-06 05:16:20|212402.7|212252.7|212398.2|212248.2|212403.4|212253.4|212392.8|212242.8|5
1638767790000|2021-12-06 05:16:30|212398.6|212248.6|212400.6|212250.6|212400.6|212250.6|212398.6|212248.6|3
1638767800000|2021-12-06 05:16:40|212398.5|212248.5|212403.7|212253.7|212405.3|212255.3|212398.5|212248.5|5
1638767810000|2021-12-06 05:16:50|212405.7|212255.7|212401.9|212251.9|212409.5|212259.5|212401.3|212251.3|11
1638767820000|2021-12-06 05:17:00|212402|212252|212403.2|212253.2|212403.5|212253.5|212401.6|212251.6|5
1638767830000|2021-12-06 05:17:10|212402.5|212252.5|212404.4|212254.4|212407.3|212257.3|212400.6|212250.6|11
1638767840000|2021-12-06 05:17:20|212402.8|212252.8|212401.7|212251.7|212402.8|212252.8|212391.4|212241.4|10
1638767850000|2021-12-06 05:17:30|212397.1|212247.1|212403.7|212253.7|212403.7|212253.7|212397.1|212247.1|10
1638767860000|2021-12-06 05:17:40|212403.5|212253.5|212400.2|212250.2|212408.2|212258.2|212399.7|212249.7|8
1638767870000|2021-12-06 05:17:50|212403.6|212253.6|212317.5|212267.5|212409.8|212308.2|212317.5|212217.1|13
1638767880000|2021-12-06 05:18:00|212317.3|212267.3|212353.7|212203.7|212374.1|212271.2|212303|212198.9|28
1638767890000|2021-12-06 05:18:10|212354.9|212204.9|212342.2|212192.2|212354.9|212204.9|212342.2|212192.2|9
1638767900000|2021-12-06 05:18:20|212344.7|212194.7|212299.3|212249.3|212346.6|212249.6|212297.1|212194.7|12
1638767910000|2021-12-06 05:18:30|212299|212249|212298.9|212248.9|212301.1|212251.1|212295.2|212245.2|13
1638767920000|2021-12-06 05:18:40|212298.1|212248.1|212300.3|212250.3|212303|212253|212298.1|212248.1|14
1638767930000|2021-12-06 05:18:50|212362.4|212212.4|212369.1|212219.1|212374.9|212224.9|212361.8|212211.8|25
1638767940000|2021-12-06 05:19:00|212371.6|212221.6|212371.9|212221.9|212373.3|212223.3|212369.4|212219.4|18
1638767950000|2021-12-06 05:19:10|212372.2|212222.2|212371|212221|212372.5|212222.5|212370.7|212220.7|9
1638767960000|2021-12-06 05:19:20|212371.4|212221.4|212367.6|212217.6|212374.8|212224.8|212365.3|212215.3|6
1638767970000|2021-12-06 05:19:30|212367.9|212217.9|212374.5|212224.5|212374.9|212224.9|212367.9|212217.9|15
1638767980000|2021-12-06 05:19:40|212374.2|212224.2|212361.7|212211.7|212375.8|212225.8|212356.2|212206.2|11
1638767990000|2021-12-06 05:19:50|212359.1|212209.1|212356.1|212206.1|212361.7|212211.7|212355.5|212205.5|15
1638768000000|2021-12-06 05:20:00|212357.3|212207.3|212358.5|212208.5|212358.8|212208.8|212356.9|212206.9|13
1638768010000|2021-12-06 05:20:10|212357.8|212207.8|212361.4|212211.4|212361.6|212211.6|212357.6|212207.6|10
1638768020000|2021-12-06 05:20:20|212361.2|212211.2|212354.1|212204.1|212361.2|212211.2|212354.1|212204.1|19
1638768030000|2021-12-06 05:20:30|212355.6|212205.6|212302.7|212252.7|212358.9|212252.7|212299.2|212199.6|15
1638768040000|2021-12-06 05:20:40|212303.4|212253.4|212302.2|212252.2|212303.9|212253.9|212295.8|212245.8|15
1638768050000|2021-12-06 05:20:50|212301.6|212251.6|212297.5|212247.5|212301.6|212251.6|212295.1|212245.1|11
1638768060000|2021-12-06 05:21:00|212298.3|212248.3|212351.1|212201.1|212351.1|212251.6|212297.5|212201.1|10
1638768070000|2021-12-06 05:21:10|212351|212201|212345.5|212195.5|212353.5|212203.5|212344.8|212194.8|11
1638768080000|2021-12-06 05:21:20|212345.2|212195.2|212353.2|212203.2|212353.2|212203.2|212345.2|212195.2|6
1638768090000|2021-12-06 05:21:30|212352.2|212202.2|212346.5|212196.5|212353.7|212203.7|212346.5|212196.5|7
1638768100000|2021-12-06 05:21:40|212346.7|212196.7|212305.3|212255.3|212348.5|212255.5|212302|212196.6|9
1638768110000|2021-12-06 05:21:50|212304.8|212254.8|212299.4|212249.4|212305.1|212255.1|212297|212247|7
1638768120000|2021-12-06 05:22:00|212300.4|212250.4|212359.4|212209.4|212359.4|212258.6|212297.3|212207.6|13
1638768130000|2021-12-06 05:22:10|212358.1|212208.1|212357.4|212207.4|212358.7|212208.7|212357|212207|16
1638768140000|2021-12-06 05:22:20|212357|212207|212353.7|212203.7|212357|212207|212349.8|212199.8|11
1638768150000|2021-12-06 05:22:30|212354.4|212204.4|212312.3|212262.3|212359.1|212262.3|212309.1|212203.4|19
1638768160000|2021-12-06 05:22:40|212310.8|212260.8|212364.3|212214.3|212364.7|212261.3|212308.9|212210.8|14
1638768170000|2021-12-06 05:22:50|212365.1|212215.1|212361.6|212211.6|212365.1|212215.1|212360.3|212210.3|9
1638768180000|2021-12-06 05:23:00|212362.6|212212.6|212363.7|212213.7|212363.7|212213.7|212362.4|212212.4|14
1638768190000|2021-12-06 05:23:10|212363.3|212213.3|212361.5|212211.5|212363.3|212213.3|212361.5|212211.5|10
1638768200000|2021-12-06 05:23:20|212360.9|212210.9|212312.9|212262.9|212360.9|212262.9|212306.4|212205.7|13
1638768210000|2021-12-06 05:23:30|212310.4|212260.4|212365.9|212215.9|212365.9|212260.4|212301.2|212212|12
1638768220000|2021-12-06 05:23:40|212367.6|212217.6|212365.2|212215.2|212367.6|212217.6|212362.9|212212.9|12
1638768230000|2021-12-06 05:23:50|212363.8|212213.8|212362.7|212212.7|212365.3|212215.3|212359.2|212209.2|9
1638768240000|2021-12-06 05:24:00|212362.6|212212.6|212363.4|212213.4|212364.9|212214.9|212362.4|212212.4|11
1638768250000|2021-12-06 05:24:10|212364.9|212214.9|212364.5|212214.5|212364.9|212214.9|212362.8|212212.8|6
1638768260000|2021-12-06 05:24:20|212364.3|212214.3|212356.5|212206.5|212365.1|212215.1|212356.5|212206.5|9
1638768270000|2021-12-06 05:24:30|212354.5|212204.5|212314.5|212264.5|212365.5|212264.8|212312.9|212204.5|13
1638768280000|2021-12-06 05:24:40|212313.6|212263.6|212302.3|212252.3|212315.5|212265.5|212302.3|212252.3|10
1638768290000|2021-12-06 05:24:50|212355.3|212205.3|212368.8|212218.8|212369.6|212219.6|212355|212205|16
1638768300000|2021-12-06 05:25:00|212366.9|212216.9|212364.1|212214.1|212367.8|212217.8|212357|212207|12
1638768310000|2021-12-06 05:25:10|212361.5|212211.5|212365.5|212215.5|212366.2|212216.2|212360.9|212210.9|12
1638768320000|2021-12-06 05:25:20|212364.6|212214.6|212357.9|212207.9|212365.3|212215.3|212357.2|212207.2|12
1638768330000|2021-12-06 05:25:30|212359.5|212209.5|212360.5|212210.5|212361.3|212211.3|212359.5|212209.5|7
1638768340000|2021-12-06 05:25:40|212360|212210|212361.8|212211.8|212361.8|212211.8|212357.3|212207.3|9
1638768350000|2021-12-06 05:25:50|212367|212217|212354.7|212204.7|212367.9|212217.9|212353.7|212203.7|5
1638768360000|2021-12-06 05:26:00|212358.7|212208.7|212363.5|212213.5|212367.5|212217.5|212354.3|212204.3|17
1638768370000|2021-12-06 05:26:10|212366.9|212216.9|212369.6|212219.6|212370.2|212220.2|212366.9|212216.9|16
1638768380000|2021-12-06 05:26:20|212368.4|212218.4|212379|212229|212384.5|212234.5|212368.4|212218.4|22
1638768390000|2021-12-06 05:26:30|212382.4|212232.4|212382.8|212232.8|212384.9|212234.9|212382.1|212232.1|13
1638768400000|2021-12-06 05:26:40|212382.1|212232.1|212379.2|212229.2|212382.9|212232.9|212379.2|212229.2|13
1638768410000|2021-12-06 05:26:50|212381.7|212231.7|212378.3|212228.3|212382.3|212232.3|212377.7|212227.7|17
1638768420000|2021-12-06 05:27:00|212377.6|212227.6|212380.1|212230.1|212381.1|212231.1|212376.5|212226.5|12
1638768430000|2021-12-06 05:27:10|212379.9|212229.9|212381.7|212231.7|212384.2|212234.2|212375.7|212225.7|19
1638768440000|2021-12-06 05:27:20|212382.4|212232.4|212379.7|212229.7|212382.4|212232.4|212376.2|212226.2|16
1638768450000|2021-12-06 05:27:30|212379.5|212229.5|212378.9|212228.9|212379.6|212229.6|212377.2|212227.2|12
1638768460000|2021-12-06 05:27:40|212378.8|212228.8|212378|212228|212381.5|212231.5|212377.7|212227.7|16
1638768470000|2021-12-06 05:27:50|212378.2|212228.2|212380|212230|212380|212230|212377.5|212227.5|14
1638768480000|2021-12-06 05:28:00|212379.8|212229.8|212378.9|212228.9|212382.3|212232.3|212378.6|212228.6|17
1638768490000|2021-12-06 05:28:10|212378.3|212228.3|212378.9|212228.9|212380.5|212230.5|212377.3|212227.3|18
1638768500000|2021-12-06 05:28:20|212378.4|212228.4|212378.1|212228.1|212379.2|212229.2|212377.2|212227.2|12
1638768510000|2021-12-06 05:28:30|212372.5|212222.5|212375.3|212225.3|212375.3|212225.3|212372.5|212222.5|5
1638768520000|2021-12-06 05:28:40|212375.1|212225.1|212380.7|212230.7|212383.3|212233.3|212375.1|212225.1|15
1638768530000|2021-12-06 05:28:50|212380.8|212230.8|212378.6|212228.6|212380.8|212230.8|212375.5|212225.5|11
1638768540000|2021-12-06 05:29:00|212378.4|212228.4|212383.1|212233.1|212383.7|212233.7|212375.6|212225.6|19
1638768550000|2021-12-06 05:29:10|212382|212232|212379.6|212229.6|212382.6|212232.6|212378.8|212228.8|11
1638768560000|2021-12-06 05:29:20|212380.5|212230.5|212376.2|212226.2|212380.5|212230.5|212374.2|212224.2|20
1638768570000|2021-12-06 05:29:30|212376|212226|212377.8|212227.8|212377.8|212227.8|212376|212226|16
1638768580000|2021-12-06 05:29:40|212375.6|212225.6|212374.7|212224.7|212376|212226|212374.7|212224.7|13
1638768590000|2021-12-06 05:29:50|212374.3|212224.3|212351.5|212201.5|212381.4|212281.3|212301.9|212201.3|26
1638768600000|2021-12-06 05:30:00|212352.3|212202.3|212302.3|212252.3|212359|212257.2|212300.7|212201.9|27
1638768610000|2021-12-06 05:30:10|212302.1|212252.1|212311.9|212261.9|212359.1|212261.9|212300.4|212203.6|29
1638768620000|2021-12-06 05:30:20|212311.6|212261.6|212363.1|212213.1|212364.2|212265.2|212310.8|212213.1|21
1638768630000|2021-12-06 05:30:30|212362.9|212212.9|212359.9|212209.9|212363.6|212213.6|212359.9|212209.9|11
1638768640000|2021-12-06 05:30:40|212360|212210|212313.5|212263.5|212361.6|212263.5|212313.3|212208.5|7
1638768650000|2021-12-06 05:30:50|212314.9|212264.9|212312.1|212262.1|212315|212265|212311.2|212261.2|12
1638768660000|2021-12-06 05:31:00|212313.8|212263.8|212330|212280|212376|212282.1|212313.8|212220.9|16
1638768670000|2021-12-06 05:31:10|212379.8|212229.8|212331.3|212281.3|212382.1|212284.7|212329.4|212229.8|20
1638768680000|2021-12-06 05:31:20|212333.7|212283.7|212343.8|212293.8|212392.1|212299.4|212333.7|212242.1|28
1638768690000|2021-12-06 05:31:30|212343.4|212293.4|212344.9|212294.9|212345.1|212295.1|212341.5|212291.5|15
1638768700000|2021-12-06 05:31:40|212344|212294|212341.6|212291.6|212345.1|212295.1|212340.3|212290.3|11
1638768710000|2021-12-06 05:31:50|212342.3|212292.3|212342.3|212292.3|212393.7|212299.8|212341.5|212243.7|15
1638768720000|2021-12-06 05:32:00|212342.5|212292.5|212346.4|212296.4|212349.4|212299.4|212339.4|212289.4|14
1638768730000|2021-12-06 05:32:10|212351.8|212301.8|212341.7|212291.7|212351.8|212301.8|212341.4|212291.4|6
1638768740000|2021-12-06 05:32:20|212345.7|212295.7|212344.1|212294.1|212345.7|212295.7|212341.9|212291.9|9
1638768750000|2021-12-06 05:32:30|212345.3|212295.3|212354.4|212304.4|212356.6|212306.6|212344.1|212294.1|20
1638768760000|2021-12-06 05:32:40|212364.1|212314.1|212360|212310|212364.1|212314.1|212357.4|212307.4|12
1638768770000|2021-12-06 05:32:50|212358.6|212308.6|212391|212341|212444.2|212352.5|212358.6|212285.3|22
1638768780000|2021-12-06 05:33:00|212389.5|212339.5|212438.9|212288.9|212441.4|212347.6|212389.4|212288.9|20
1638768790000|2021-12-06 05:33:10|212439.1|212289.1|212391.2|212341.2|212439.1|212346.8|212391|212288.8|11
1638768800000|2021-12-06 05:33:20|212392.5|212342.5|212440.3|212290.3|212442.3|212342.5|212390.2|212290.2|9
1638768810000|2021-12-06 05:33:30|212441|212291|212387.5|212337.5|212441.8|212337.5|212387.1|212290.4|9
1638768820000|2021-12-06 05:33:40|212390.2|212340.2|212393.3|212343.3|212399.8|212349.8|212385.2|212335.2|12
1638768830000|2021-12-06 05:33:50|212392.7|212342.7|212393.6|212343.6|212397.9|212347.9|212389.1|212339.1|11
1638768840000|2021-12-06 05:34:00|212394.5|212344.5|212394.4|212344.4|212396.8|212346.8|212394.4|212344.4|6
1638768850000|2021-12-06 05:34:10|212395.6|212345.6|212396.1|212346.1|212398.8|212348.8|212393.5|212343.5|7
1638768860000|2021-12-06 05:34:20|212397.9|212347.9|212393.6|212343.6|212397.9|212347.9|212393.5|212343.5|10
1638768870000|2021-12-06 05:34:30|212393.3|212343.3|212389.1|212339.1|212393.3|212343.3|212389.1|212339.1|12
1638768880000|2021-12-06 05:34:40|212389.5|212339.5|212392.4|212342.4|212397.9|212347.9|212389.2|212339.2|7
1638768890000|2021-12-06 05:34:50|212391.8|212341.8|212391.9|212341.9|212396.6|212346.6|212391.8|212341.8|10
1638768900000|2021-12-06 05:35:00|212389.2|212339.2|212434.7|212284.7|212434.7|212339.7|212386|212283.7|15
1638768910000|2021-12-06 05:35:10|212434.1|212284.1|212437.5|212287.5|212441.6|212291.6|212434|212284|11
1638768920000|2021-12-06 05:35:20|212436.4|212286.4|212437.9|212287.9|212438.4|212288.4|212436.1|212286.1|13
1638768930000|2021-12-06 05:35:30|212437.1|212287.1|212387.4|212337.4|212437.3|212343|212387.4|212287.1|13
1638768940000|2021-12-06 05:35:40|212387.7|212337.7|212389.2|212339.2|212390.2|212340.2|212387|212337|11
1638768950000|2021-12-06 05:35:50|212390.3|212340.3|212391.2|212341.2|212394.2|212344.2|212390.1|212340.1|15
1638768960000|2021-12-06 05:36:00|212390.9|212340.9|212437.1|212287.1|212443.3|212346.8|212390.9|212287.1|19
1638768970000|2021-12-06 05:36:10|212439.2|212289.2|212439.3|212289.3|212442.2|212292.2|212438.6|212288.6|10
1638768980000|2021-12-06 05:36:20|212438.5|212288.5|212440.6|212290.6|212441.7|212291.7|212438.5|212288.5|9
1638768990000|2021-12-06 05:36:30|212439.6|212289.6|212387.3|212337.3|212439.6|212337.8|212387.3|212286.6|11
1638769000000|2021-12-06 05:36:40|212388.4|212338.4|212387.3|212337.3|212398.8|212348.8|212386.9|212336.9|13
1638769010000|2021-12-06 05:36:50|212386.3|212336.3|212426.4|212276.4|212433|212337.1|212371.9|212275|18
1638769020000|2021-12-06 05:37:00|212425.7|212275.7|212369.2|212319.2|212426.6|212325|212365.4|212270.5|23
1638769030000|2021-12-06 05:37:10|212368|212318|212401.3|212251.3|212404.1|212321.6|212351.7|212248.6|22
1638769040000|2021-12-06 05:37:20|212401.9|212251.9|212353.1|212303.1|212401.9|212303.1|212351.1|212250.5|14
1638769050000|2021-12-06 05:37:30|212353|212303|212355|212305|212355|212305|212352|212302|9
1638769060000|2021-12-06 05:37:40|212354.1|212304.1|212358.7|212308.7|212358.7|212308.7|212354.1|212304.1|16
1638769070000|2021-12-06 05:37:50|212359.1|212309.1|212408.9|212258.9|212416.4|212319.8|212355|212258.8|19
1638769080000|2021-12-06 05:38:00|212409.5|212259.5|212398.8|212248.8|212416.4|212266.4|212395.9|212245.9|22
1638769090000|2021-12-06 05:38:10|212399.3|212249.3|212397.6|212247.6|212399.5|212249.5|212396.1|212246.1|17
1638769100000|2021-12-06 05:38:20|212397.5|212247.5|212395.1|212245.1|212399.3|212249.3|212395.1|212245.1|11
1638769110000|2021-12-06 05:38:30|212395|212245|212397.4|212247.4|212400.4|212250.4|212395|212245|15
1638769120000|2021-12-06 05:38:40|212398.9|212248.9|212350.7|212300.7|212398.9|212301.3|212348.5|212248.9|13
1638769130000|2021-12-06 05:38:50|212345.8|212295.8|212346.7|212296.7|212346.7|212296.7|212343.8|212293.8|10
1638769140000|2021-12-06 05:39:00|212346.4|212296.4|212399.4|212249.4|212399.4|212305.3|212346.4|212249.4|10
1638769150000|2021-12-06 05:39:10|212399.2|212249.2|212398.3|212248.3|212403.5|212253.5|212396.8|212246.8|18
1638769160000|2021-12-06 05:39:20|212398.4|212248.4|212396.5|212246.5|212398.4|212248.4|212396.4|212246.4|6
1638769170000|2021-12-06 05:39:30|212399.5|212249.5|212399.2|212249.2|212399.5|212249.5|212397.9|212247.9|13
1638769180000|2021-12-06 05:39:40|212398.8|212248.8|212398.2|212248.2|212404.7|212254.7|212398.1|212248.1|14
1638769190000|2021-12-06 05:39:50|212398.3|212248.3|212396.5|212246.5|212398.7|212248.7|212396.2|212246.2|10
1638769200000|2021-12-06 05:40:00|212396.4|212246.4|212399.7|212249.7|212404|212254|212396.4|212246.4|11
1638769210000|2021-12-06 05:40:10|212398.6|212248.6|212398.6|212248.6|212399|212249|212397.9|212247.9|6
1638769220000|2021-12-06 05:40:20|212403.9|212253.9|212399.2|212249.2|212404.2|212254.2|212399.1|212249.1|11
1638769230000|2021-12-06 05:40:30|212398.5|212248.5|212399.1|212249.1|212400.2|212250.2|212397.8|212247.8|13
1638769240000|2021-12-06 05:40:40|212398.8|212248.8|212348|212298|212398.8|212305.2|212348|212247.8|16
1638769250000|2021-12-06 05:40:50|212348.6|212298.6|212351.3|212301.3|212352.7|212302.7|212348.6|212298.6|7
1638769260000|2021-12-06 05:41:00|212351.6|212301.6|212407.5|212257.5|212410.2|212308|212351.2|212257.5|12
1638769270000|2021-12-06 05:41:10|212406.8|212256.8|212413.6|212263.6|212417.2|212267.2|212403.7|212253.7|21
1638769280000|2021-12-06 05:41:20|212412.3|212262.3|212416.3|212266.3|212416.3|212266.3|212409.1|212259.1|14
1638769290000|2021-12-06 05:41:30|212414.8|212264.8|212379.5|212329.5|212437.7|212336.5|212379.5|212264.8|19
1638769300000|2021-12-06 05:41:40|212379.1|212329.1|212423.7|212273.7|212423.7|212329.1|212373.5|212272|15
1638769310000|2021-12-06 05:41:50|212423.3|212273.3|212438|212288|212438.7|212288.7|212423.3|212273.3|20
1638769320000|2021-12-06 05:42:00|212435|212285|212443.6|212293.6|212445.1|212295.1|212435|212285|8
1638769330000|2021-12-06 05:42:10|212443|212293|212444|212294|212444.2|212294.2|212438.9|212288.9|16
1638769340000|2021-12-06 05:42:20|212443.8|212293.8|212447.5|212297.5|212450.1|212300.1|212443.8|212293.8|8
1638769350000|2021-12-06 05:42:30|212443.6|212293.6|212436.8|212286.8|212444.7|212294.7|212436.8|212286.8|17
1638769360000|2021-12-06 05:42:40|212437.4|212287.4|212441|212291|212443.3|212293.3|212437.4|212287.4|13
1638769370000|2021-12-06 05:42:50|212439.9|212289.9|212388.7|212338.7|212440.2|212339.8|212387.7|212287.9|12
1638769380000|2021-12-06 05:43:00|212388.5|212338.5|212436.6|212286.6|212438.8|212344.1|212387.8|212286.6|18
1638769390000|2021-12-06 05:43:10|212435.9|212285.9|212433.9|212283.9|212438.7|212288.7|212433.1|212283.1|15
1638769400000|2021-12-06 05:43:20|212433.8|212283.8|212429.3|212279.3|212434.4|212284.4|212422.6|212272.6|9
1638769410000|2021-12-06 05:43:30|212427.4|212277.4|212430.8|212280.8|212431.2|212281.2|212427.4|212277.4|11
1638769420000|2021-12-06 05:43:40|212430.3|212280.3|212412.1|212262.1|212430.6|212280.6|212405.7|212255.7|13
1638769430000|2021-12-06 05:43:50|212412.2|212262.2|212412.7|212262.7|212413.6|212263.6|212405.3|212255.3|20
1638769440000|2021-12-06 05:44:00|212412.2|212262.2|212401.3|212251.3|212419.5|212301.6|212343.2|212245.4|20
1638769450000|2021-12-06 05:44:10|212403.1|212253.1|212418.1|212268.1|212418.1|212268.1|212397.4|212247.4|18
1638769460000|2021-12-06 05:44:20|212419.6|212269.6|212414.2|212264.2|212419.6|212269.6|212409.9|212259.9|19
1638769470000|2021-12-06 05:44:30|212414.7|212264.7|212414.2|212264.2|212421.5|212271.5|212409.2|212259.2|21
1638769480000|2021-12-06 05:44:40|212415.4|212265.4|212418|212268|212418.1|212268.1|212411|212261|16
1638769490000|2021-12-06 05:44:50|212417.4|212267.4|212434.1|212284.1|212435.6|212285.6|212416.2|212266.2|20
1638769500000|2021-12-06 05:45:00|212434.8|212284.8|212435.8|212285.8|212435.8|212285.8|212431.7|212281.7|20
1638769510000|2021-12-06 05:45:10|212432|212282|212431.7|212281.7|212433.5|212283.5|212431.6|212281.6|9
1638769520000|2021-12-06 05:45:20|212431.8|212281.8|212374|212324|212431.8|212325|212369.7|212265.1|18
1638769530000|2021-12-06 05:45:30|212374.6|212324.6|212424.6|212274.6|212434|212335.7|212374.5|212271.7|22
1638769540000|2021-12-06 05:45:40|212423.6|212273.6|212419.8|212269.8|212425.7|212320.6|212369.1|212265.6|20
1638769550000|2021-12-06 05:45:50|212422.3|212272.3|212421.7|212271.7|212422.3|212272.3|212421.4|212271.4|10
1638769560000|2021-12-06 05:46:00|212421.3|212271.3|212417.4|212267.4|212423.3|212273.3|212417.4|212267.4|17
1638769570000|2021-12-06 05:46:10|212417.6|212267.6|212419.6|212269.6|212419.6|212269.6|212409|212259|12
1638769580000|2021-12-06 05:46:20|212418.7|212268.7|212420.4|212270.4|212420.9|212270.9|212417.9|212267.9|6
1638769590000|2021-12-06 05:46:30|212412.5|212262.5|212421.6|212271.6|212421.6|212271.6|212412.5|212262.5|11
1638769600000|2021-12-06 05:46:40|212420.4|212270.4|212415.8|212265.8|212420.9|212270.9|212414.3|212264.3|13
1638769610000|2021-12-06 05:46:50|212415.6|212265.6|212415.4|212265.4|212417.9|212267.9|212414.5|212264.5|15
1638769620000|2021-12-06 05:47:00|212416.3|212266.3|212400.7|212250.7|212417.1|212267.1|212392.8|212242.8|23
1638769630000|2021-12-06 05:47:10|212398.9|212248.9|212353.4|212303.4|212401.8|212303.4|212353.4|212246.4|16
1638769640000|2021-12-06 05:47:20|212347.1|212297.1|212399.2|212249.2|212401.9|212301.5|212347.1|212249.1|19
1638769650000|2021-12-06 05:47:30|212399.3|212249.3|212403.9|212253.9|212403.9|212253.9|212398.6|212248.6|11
1638769660000|2021-12-06 05:47:40|212398.7|212248.7|212402.6|212252.6|212407.2|212301.6|212351.6|212237.4|17
1638769670000|2021-12-06 05:47:50|212402|212252|212396.2|212246.2|212402|212252|212380.6|212230.6|6
1638769680000|2021-12-06 05:48:00|212390|212240|212407|212257|212411.1|212261.1|212390|212240|23
1638769690000|2021-12-06 05:48:10|212410.4|212260.4|212403|212253|212413.9|212263.9|212403|212253|22
1638769700000|2021-12-06 05:48:20|212403.8|212253.8|212408.6|212258.6|212411.1|212261.1|212403.8|212253.8|15
1638769710000|2021-12-06 05:48:30|212408.3|212258.3|212410.4|212260.4|212410.4|212260.4|212406.6|212256.6|14
1638769720000|2021-12-06 05:48:40|212409|212259|212411.9|212261.9|212412.8|212262.8|212408.6|212258.6|14
1638769730000|2021-12-06 05:48:50|212412.4|212262.4|212416.1|212266.1|212423.3|212317.3|212366.2|212257.7|19
1638769740000|2021-12-06 05:49:00|212421.8|212271.8|212418.1|212268.1|212421.8|212271.8|212413.2|212263.2|15
1638769750000|2021-12-06 05:49:10|212417.9|212267.9|212417.7|212267.7|212418|212268|212417|212267|13
1638769760000|2021-12-06 05:49:20|212422.2|212272.2|212415.6|212265.6|212422.2|212272.2|212412.2|212262.2|20
1638769770000|2021-12-06 05:49:30|212416.2|212266.2|212420.1|212270.1|212421.2|212271.2|212416.2|212266.2|10
1638769780000|2021-12-06 05:49:40|212419.4|212269.4|212418.7|212268.7|212420.8|212270.8|212418.7|212268.7|4
1638769790000|2021-12-06 05:49:50|212419.8|212269.8|212410.1|212260.1|212419.8|212269.8|212403.7|212253.7|14
1638769800000|2021-12-06 05:50:00|212412.1|212262.1|212421.1|212271.1|212421.5|212271.5|212412.1|212262.1|18
1638769810000|2021-12-06 05:50:10|212421|212271|212414.4|212264.4|212421|212271|212408.8|212258.8|16
1638769820000|2021-12-06 05:50:20|212414|212264|212412.3|212262.3|212417.3|212267.3|212408.3|212258.3|9
1638769830000|2021-12-06 05:50:30|212419.4|212269.4|212392.9|212242.9|212421|212302.8|212350|212227.8|23
1638769840000|2021-12-06 05:50:40|212391.8|212241.8|212332.3|212282.3|212393.6|212284|212329.3|212229.1|18
1638769850000|2021-12-06 05:50:50|212384.1|212234.1|212394.2|212244.2|212394.2|212292.1|212342.1|212233.4|11
1638769860000|2021-12-06 05:51:00|212397|212247|212392.2|212242.2|212398.1|212248.1|212387.3|212237.3|19
1638769870000|2021-12-06 05:51:10|212390.9|212240.9|212390.7|212240.7|212394.2|212244.2|212385.8|212235.8|18
1638769880000|2021-12-06 05:51:20|212390.9|212240.9|212402.1|212252.1|212405.9|212303.6|212345.4|212240.9|19
1638769890000|2021-12-06 05:51:30|212401.9|212251.9|212401.5|212251.5|212406.4|212256.4|212398.4|212248.4|25
1638769900000|2021-12-06 05:51:40|212401.7|212251.7|212401.7|212251.7|212402.5|212252.5|212397.8|212247.8|24
1638769910000|2021-12-06 05:51:50|212400.6|212250.6|212397.9|212247.9|212401.5|212251.5|212395.8|212245.8|15
1638769920000|2021-12-06 05:52:00|212400.9|212250.9|212398.7|212248.7|212402.2|212252.2|212397.6|212247.6|13
1638769930000|2021-12-06 05:52:10|212398.4|212248.4|212401.9|212251.9|212407.5|212304.1|212349|212248.4|17
1638769940000|2021-12-06 05:52:20|212403.6|212253.6|212401.1|212251.1|212407.9|212257.9|212398.9|212248.9|12
1638769950000|2021-12-06 05:52:30|212402.5|212252.5|212352.6|212302.6|212402.5|212305|212343.7|212251.4|15
1638769960000|2021-12-06 05:52:40|212354.8|212304.8|212353.1|212303.1|212354.8|212304.8|212352.7|212302.7|7
1638769970000|2021-12-06 05:52:50|212352.7|212302.7|212346.8|212296.8|212352.7|212302.7|212342.8|212292.8|11
1638769980000|2021-12-06 05:53:00|212348.8|212298.8|212393.4|212243.4|212397.6|212299.3|212341.8|212229.1|14
1638769990000|2021-12-06 05:53:10|212390.9|212240.9|212333.9|212283.9|212391.3|212289.4|212330.7|212234.2|19
1638770000000|2021-12-06 05:53:20|212336.3|212286.3|212334.4|212284.4|212337.6|212287.6|212334|212284|21
1638770010000|2021-12-06 05:53:30|212335.4|212285.4|212296.9|212246.9|212359.3|212285.4|212289.4|212198.3|23
1638770020000|2021-12-06 05:53:40|212298.5|212248.5|212346.5|212196.5|212351.6|212251.7|212298.5|212196.3|20
1638770030000|2021-12-06 05:53:50|212347|212197|212351.6|212201.6|212352.5|212202.5|212345.7|212195.7|23
1638770040000|2021-12-06 05:54:00|212352.6|212202.6|212354.7|212204.7|212354.7|212204.7|212346.4|212196.4|24
1638770050000|2021-12-06 05:54:10|212354|212204|212351.1|212201.1|212355.8|212205.8|212350.4|212200.4|15
1638770060000|2021-12-06 05:54:20|212351.2|212201.2|212353.7|212203.7|212354.5|212204.5|212351|212201|12
1638770070000|2021-12-06 05:54:30|212353.6|212203.6|212356.6|212206.6|212356.6|212206.6|212352.3|212202.3|15
1638770080000|2021-12-06 05:54:40|212356.9|212206.9|212366.2|212216.2|212366.3|212216.3|212349|212199|19
1638770090000|2021-12-06 05:54:50|212316.7|212266.7|212370.7|212220.7|212370.7|212270.2|212316.7|212215.9|16
1638770100000|2021-12-06 05:55:00|212367.7|212217.7|212362.6|212212.6|212367.7|212217.7|212359.6|212209.6|12
1638770110000|2021-12-06 05:55:10|212362.2|212212.2|212375.8|212225.8|212378|212228|212362.2|212212.2|14
1638770120000|2021-12-06 05:55:20|212373|212223|212380.5|212230.5|212380.5|212230.5|212373|212223|16
1638770130000|2021-12-06 05:55:30|212380.3|212230.3|212378.9|212228.9|212380.3|212230.3|212374.6|212224.6|17
1638770140000|2021-12-06 05:55:40|212380.4|212230.4|212378.3|212228.3|212380.4|212230.4|212375.1|212225.1|8
1638770150000|2021-12-06 05:55:50|212377.4|212227.4|212384|212234|212384|212234|212377.4|212227.4|7
1638770160000|2021-12-06 05:56:00|212382.9|212232.9|212381.8|212231.8|212383.4|212233.4|212372.4|212222.4|13
1638770170000|2021-12-06 05:56:10|212384.1|212234.1|212382.7|212232.7|212384.6|212234.6|212381.8|212231.8|8
1638770180000|2021-12-06 05:56:20|212383|212233|212381.3|212231.3|212383|212233|212381.3|212231.3|12
1638770190000|2021-12-06 05:56:30|212372.1|212222.1|212378.4|212228.4|212378.4|212228.4|212372.1|212222.1|8
1638770200000|2021-12-06 05:56:40|212378.3|212228.3|212379.1|212229.1|212379.3|212229.3|212376.7|212226.7|13
1638770210000|2021-12-06 05:56:50|212381.8|212231.8|212386.3|212236.3|212387|212286.3|212330.4|212224.7|17
1638770220000|2021-12-06 05:57:00|212386.4|212236.4|212400.7|212250.7|212408.5|212308.6|212336.9|212232.9|22
1638770230000|2021-12-06 05:57:10|212398.9|212248.9|212407.7|212257.7|212407.7|212257.7|212398.9|212248.9|23
1638770240000|2021-12-06 05:57:20|212406.2|212256.2|212411.6|212261.6|212411.6|212261.6|212395.9|212245.9|15
1638770250000|2021-12-06 05:57:30|212411.7|212261.7|212411.4|212261.4|212411.7|212261.7|212404.7|212254.7|15
1638770260000|2021-12-06 05:57:40|212410.2|212260.2|212407.8|212257.8|212412.8|212262.8|212403.3|212253.3|13
1638770270000|2021-12-06 05:57:50|212409|212259|212415.3|212265.3|212416.3|212266.3|212409|212259|10
1638770280000|2021-12-06 05:58:00|212414.4|212264.4|212410.6|212260.6|212415.7|212265.7|212403.7|212253.7|12
1638770290000|2021-12-06 05:58:10|212410.4|212260.4|212411.4|212261.4|212411.4|212261.4|212409.6|212259.6|14
1638770300000|2021-12-06 05:58:20|212415.3|212265.3|212343.4|212293.4|212415.5|212296.5|212343.4|212242.8|18
1638770310000|2021-12-06 05:58:30|212344.6|212294.6|212394.6|212244.6|212397.1|212295.4|212344.6|212243.3|18
1638770320000|2021-12-06 05:58:40|212393.7|212243.7|212392|212242|212393.7|212243.7|212381.2|212231.2|10
1638770330000|2021-12-06 05:58:50|212391.1|212241.1|212394|212244|212394.9|212244.9|212389.7|212239.7|11
1638770340000|2021-12-06 05:59:00|212393.3|212243.3|212412.5|212262.5|212412.6|212312|212361.8|212242.9|23
1638770350000|2021-12-06 05:59:10|212408.9|212258.9|212404.1|212254.1|212409|212259|212400.3|212250.3|15
1638770360000|2021-12-06 05:59:20|212406.7|212256.7|212404.9|212254.9|212406.7|212256.7|212402.4|212252.4|9
1638770370000|2021-12-06 05:59:30|212404.1|212254.1|212412.9|212262.9|212413.7|212263.7|212400|212250|25
1638770380000|2021-12-06 05:59:40|212412.8|212262.8|212412.9|212262.9|212413.1|212263.1|212411.9|212261.9|16
1638770390000|2021-12-06 05:59:50|212413.9|212263.9|212410.6|212260.6|212413.9|212263.9|212404.5|212254.5|14
1638770400000|2021-12-06 06:00:00|212410.8|212260.8|212337|212287|212410.8|212287|212337|212247.1|15
1638770410000|2021-12-06 06:00:10|212337.6|212287.6|212339.2|212289.2|212345.7|212295.7|212334.8|212284.8|26
1638770420000|2021-12-06 06:00:20|212339.4|212289.4|212340.2|212290.2|212388.9|212296.3|212337.2|212238.9|28
1638770430000|2021-12-06 06:00:30|212387|212237|212398.6|212248.6|212398.8|212294.3|212334.5|212237|18
1638770440000|2021-12-06 06:00:40|212338.2|212288.2|212396.6|212246.6|212396.6|212295.4|212338.2|212246.6|20
1638770450000|2021-12-06 06:00:50|212392.1|212242.1|212394.8|212244.8|212397.8|212247.8|212392.1|212242.1|18
1638770460000|2021-12-06 06:01:00|212395.2|212245.2|212348.2|212298.2|212406.7|212307.6|212336.9|212236.7|27
1638770470000|2021-12-06 06:01:10|212350|212300|212357.6|212307.6|212359|212309|212350|212300|20
1638770480000|2021-12-06 06:01:20|212357.1|212307.1|212354|212304|212358.2|212308.2|212350|212300|25
1638770490000|2021-12-06 06:01:30|212353.9|212303.9|212351.4|212301.4|212357.3|212307.3|212347.6|212297.6|19
1638770500000|2021-12-06 06:01:40|212351.2|212301.2|212351|212301|212351.4|212301.4|212348.1|212298.1|14
1638770510000|2021-12-06 06:01:50|212350.5|212300.5|212361.8|212311.8|212402.1|212312.1|212343|212248.3|23
1638770520000|2021-12-06 06:02:00|212362.1|212312.1|212357.4|212307.4|212362.1|212312.1|212356.5|212306.5|16
1638770530000|2021-12-06 06:02:10|212358.8|212308.8|212360.7|212310.7|212361.1|212311.1|212358.3|212308.3|18
1638770540000|2021-12-06 06:02:20|212361|212311|212361.4|212311.4|212361.4|212311.4|212354.2|212304.2|15
1638770550000|2021-12-06 06:02:30|212361.7|212311.7|212357.7|212307.7|212361.7|212311.7|212357.2|212307.2|17
1638770560000|2021-12-06 06:02:40|212357.9|212307.9|212360.3|212310.3|212360.7|212310.7|212357.9|212307.9|15
1638770570000|2021-12-06 06:02:50|212360.2|212310.2|212358.9|212308.9|212362.7|212312.7|212354.2|212304.2|16
1638770580000|2021-12-06 06:03:00|212359.6|212309.6|212358.8|212308.8|212359.8|212309.8|212358.3|212308.3|19
1638770590000|2021-12-06 06:03:10|212355.9|212305.9|212352.6|212302.6|212362.2|212312.2|212352.4|212302.4|14
1638770600000|2021-12-06 06:03:20|212352.7|212302.7|212357.9|212307.9|212359.8|212309.8|212352.7|212302.7|19
1638770610000|2021-12-06 06:03:30|212359.3|212309.3|212359.5|212309.5|212359.5|212309.5|212356.6|212306.6|16
1638770620000|2021-12-06 06:03:40|212359.8|212309.8|212355.5|212305.5|212362.2|212312.2|212355.1|212305.1|16
1638770630000|2021-12-06 06:03:50|212357.3|212307.3|212358|212308|212359.3|212309.3|212356.2|212306.2|14
1638770640000|2021-12-06 06:04:00|212357.8|212307.8|212353.3|212303.3|212358.8|212308.8|212351.1|212301.1|17
1638770650000|2021-12-06 06:04:10|212352.4|212302.4|212357.1|212307.1|212357.1|212307.1|212352.4|212302.4|11
1638770660000|2021-12-06 06:04:20|212347.6|212297.6|212354.7|212304.7|212354.7|212304.7|212347.6|212297.6|5
1638770670000|2021-12-06 06:04:30|212355.9|212305.9|212354.4|212304.4|212355.9|212305.9|212354.4|212304.4|6
1638770680000|2021-12-06 06:04:40|212346.3|212296.3|212357|212307|212362.7|212312.7|212346.3|212296.3|16
1638770690000|2021-12-06 06:04:50|212360.1|212310.1|212361.9|212311.9|212364.4|212314.4|212360.1|212310.1|12
1638770700000|2021-12-06 06:05:00|212362.2|212312.2|212351.9|212301.9|212369.1|212319.1|212351.9|212301.9|15
1638770710000|2021-12-06 06:05:10|212360.9|212310.9|212359.8|212309.8|212367.5|212317.5|212355.8|212305.8|15
1638770720000|2021-12-06 06:05:20|212360.4|212310.4|212363.8|212313.8|212363.8|212313.8|212359.1|212309.1|9
1638770730000|2021-12-06 06:05:30|212364.9|212314.9|212382.2|212332.2|212419.1|212332.8|212364.9|212269.1|21
1638770740000|2021-12-06 06:05:40|212381.6|212331.6|212381.7|212331.7|212382|212332|212379.7|212329.7|14
1638770750000|2021-12-06 06:05:50|212381.5|212331.5|212390.1|212340.1|212390.1|212340.1|212374.8|212324.8|15
1638770760000|2021-12-06 06:06:00|212390.2|212340.2|212388.9|212338.9|212391.8|212341.8|212381.4|212331.4|21
1638770770000|2021-12-06 06:06:10|212396.4|212346.4|212388.5|212338.5|212396.4|212346.4|212387.4|212337.4|14
1638770780000|2021-12-06 06:06:20|212385|212335|212392|212342|212392|212342|212385|212335|13
1638770790000|2021-12-06 06:06:30|212392.1|212342.1|212377.3|212327.3|212392.1|212342.1|212377.3|212327.3|15
1638770800000|2021-12-06 06:06:40|212379.1|212329.1|212388.9|212338.9|212389.1|212339.1|212379.1|212329.1|11
1638770810000|2021-12-06 06:06:50|212388.5|212338.5|212385.1|212335.1|212389.4|212339.4|212385|212335|20
1638770820000|2021-12-06 06:07:00|212384.2|212334.2|212380.2|212330.2|212388.5|212338.5|212380.2|212330.2|14
1638770830000|2021-12-06 06:07:10|212380.5|212330.5|212382.1|212332.1|212383.6|212333.6|212379.8|212329.8|8
1638770840000|2021-12-06 06:07:20|212383.5|212333.5|212378.9|212328.9|212388.6|212338.6|212378.9|212328.9|14
1638770850000|2021-12-06 06:07:30|212381.2|212331.2|212387.2|212337.2|212387.2|212337.2|212381.2|212331.2|16
1638770860000|2021-12-06 06:07:40|212387.1|212337.1|212387.6|212337.6|212390.3|212340.3|212384.8|212334.8|15
1638770870000|2021-12-06 06:07:50|212388.2|212338.2|212389.2|212339.2|212389.2|212339.2|212388.1|212338.1|6
1638770880000|2021-12-06 06:08:00|212387.6|212337.6|212389.9|212339.9|212390.2|212340.2|212387.6|212337.6|12
1638770890000|2021-12-06 06:08:10|212388.3|212338.3|212385.1|212335.1|212388.3|212338.3|212379.2|212329.2|13
1638770900000|2021-12-06 06:08:20|212384.1|212334.1|212385|212335|212385.7|212335.7|212383.7|212333.7|8
1638770910000|2021-12-06 06:08:30|212385.5|212335.5|212383.7|212333.7|212389.3|212339.3|212379.1|212329.1|11
1638770920000|2021-12-06 06:08:40|212383.2|212333.2|212384.4|212334.4|212385|212335|212383.2|212333.2|11
1638770930000|2021-12-06 06:08:50|212383.9|212333.9|212384.3|212334.3|212385.9|212335.9|212382.5|212332.5|13
1638770940000|2021-12-06 06:09:00|212384.1|212334.1|212389.4|212339.4|212390.2|212340.2|212384.1|212334.1|11
1638770950000|2021-12-06 06:09:10|212386.2|212336.2|212382.5|212332.5|212389.7|212339.7|212378.5|212328.5|7
1638770960000|2021-12-06 06:09:20|212383.4|212333.4|212384.4|212334.4|212388.3|212338.3|212383.1|212333.1|10
1638770970000|2021-12-06 06:09:30|212386.3|212336.3|212389.4|212339.4|212390.5|212340.5|212386.3|212336.3|7
1638770980000|2021-12-06 06:09:40|212392.9|212342.9|212397.1|212347.1|212397.6|212347.6|212384.1|212334.1|23
1638770990000|2021-12-06 06:09:50|212396.3|212346.3|212398.6|212348.6|212398.6|212348.6|212394.8|212344.8|8
1638771000000|2021-12-06 06:10:00|212399.5|212349.5|212395.8|212345.8|212399.7|212349.7|212392.6|212342.6|17
1638771010000|2021-12-06 06:10:10|212396.8|212346.8|212398.4|212348.4|212399.3|212349.3|212396.1|212346.1|20
1638771020000|2021-12-06 06:10:20|212396.1|212346.1|212390.9|212340.9|212398.2|212348.2|212390.4|212340.4|14
1638771030000|2021-12-06 06:10:30|212390|212340|212388.1|212338.1|212394.1|212344.1|212383|212333|17
1638771040000|2021-12-06 06:10:40|212388.3|212338.3|212335|212285|212388.8|212338.8|212331.3|212281.3|22
1638771050000|2021-12-06 06:10:50|212338.6|212288.6|212339.5|212289.5|212341.1|212291.1|212320.5|212270.5|23
1638771060000|2021-12-06 06:11:00|212337.1|212287.1|212306.4|212256.4|212337.1|212287.1|212295.7|212245.7|24
1638771070000|2021-12-06 06:11:10|212302.1|212252.1|212307.9|212257.9|212309.3|212259.3|212302.1|212252.1|18
1638771080000|2021-12-06 06:11:20|212305.3|212255.3|212308.8|212258.8|212308.8|212258.8|212305.3|212255.3|3
1638771090000|2021-12-06 06:11:30|212309.4|212259.4|212305.1|212255.1|212309.4|212259.4|212302.5|212252.5|14
1638771100000|2021-12-06 06:11:40|212303.7|212253.7|212309.6|212259.6|212311|212261|212303.7|212253.7|14
1638771110000|2021-12-06 06:11:50|212309.7|212259.7|212304.7|212254.7|212309.7|212259.7|212299.1|212249.1|20
1638771120000|2021-12-06 06:12:00|212304.3|212254.3|212307.1|212257.1|212309.2|212259.2|212304.3|212254.3|14
1638771130000|2021-12-06 06:12:10|212307|212257|212306.8|212256.8|212307.2|212257.2|212305|212255|11
1638771140000|2021-12-06 06:12:20|212307.1|212257.1|212300.9|212250.9|212307.1|212257.1|212297.4|212247.4|16
1638771150000|2021-12-06 06:12:30|212299.4|212249.4|212298.6|212248.6|212346.8|212249.9|212289.7|212191.8|21
1638771160000|2021-12-06 06:12:40|212299|212249|212290.1|212240.1|212300|212250|212290.1|212240.1|11
1638771170000|2021-12-06 06:12:50|212291.9|212241.9|212292|212242|212293.2|212243.2|212287.4|212237.4|9
1638771180000|2021-12-06 06:13:00|212291.6|212241.6|212297.4|212247.4|212299.4|212249.4|212291.4|212241.4|13
1638771190000|2021-12-06 06:13:10|212296.8|212246.8|212288|212238|212299.2|212249.2|212288|212238|11
1638771200000|2021-12-06 06:13:20|212293.9|212243.9|212342.9|212192.9|212344.8|212244.3|212293.2|212192.3|12
1638771210000|2021-12-06 06:13:30|212341.7|212191.7|212336.6|212186.6|212343.5|212193.5|212336.6|212186.6|12
1638771220000|2021-12-06 06:13:40|212337.5|212187.5|212343.7|212193.7|212346.6|212196.6|212337.2|212187.2|12
1638771230000|2021-12-06 06:13:50|212344|212194|212284.7|212234.7|212344|212242|212284.7|212194|10
1638771240000|2021-12-06 06:14:00|212285.5|212235.5|212289.4|212239.4|212292.7|212242.7|212285.5|212235.5|10
1638771250000|2021-12-06 06:14:10|212287.7|212237.7|212286.6|212236.6|212291.7|212241.7|212286.2|212236.2|6
1638771260000|2021-12-06 06:14:20|212287|212237|212292.2|212242.2|212292.2|212242.2|212287|212237|4
1638771270000|2021-12-06 06:14:30|212289.7|212239.7|212287.4|212237.4|212346|212244.9|212287.4|212192|14
1638771280000|2021-12-06 06:14:40|212288.7|212238.7|212283.9|212233.9|212293.4|212243.4|212283.9|212233.9|12
1638771290000|2021-12-06 06:14:50|212291.9|212241.9|212295.7|212245.7|212297.3|212247.3|212290.1|212240.1|15
1638771300000|2021-12-06 06:15:00|212293.9|212243.9|212304.4|212254.4|212355.8|212259.6|212293.9|212200.1|20
1638771310000|2021-12-06 06:15:10|212304.6|212254.6|212305.7|212255.7|212308.3|212258.3|212301.6|212251.6|16
1638771320000|2021-12-06 06:15:20|212305.5|212255.5|212302.3|212252.3|212307.1|212257.1|212302.3|212252.3|13
1638771330000|2021-12-06 06:15:30|212301.2|212251.2|212351.3|212201.3|212351.3|212259.1|212301.2|212201.3|9
1638771340000|2021-12-06 06:15:40|212353.9|212203.9|212294.4|212244.4|212359.5|212263.1|212294.4|212203.9|13
1638771350000|2021-12-06 06:15:50|212298.4|212248.4|212307.3|212257.3|212353.1|212259.5|212298.4|212203.1|6
1638771360000|2021-12-06 06:16:00|212309.3|212259.3|212300.4|212250.4|212328.2|212278.2|212300.4|212250.4|21
1638771370000|2021-12-06 06:16:10|212304.8|212254.8|212288.2|212238.2|212355.8|212254.8|212283.5|212182.8|15
1638771380000|2021-12-06 06:16:20|212290.2|212240.2|212284|212234|212335.7|212254.7|212284|212182.8|25
1638771390000|2021-12-06 06:16:30|212289.2|212239.2|212296.3|212246.3|212296.3|212246.3|212287.2|212237.2|20
1638771400000|2021-12-06 06:16:40|212295.8|212245.8|212282.1|212232.1|212295.8|212245.8|212276.8|212226.8|20
1638771410000|2021-12-06 06:16:50|212282.3|212232.3|212281|212231|212282.3|212232.3|212280.3|212230.3|12
1638771420000|2021-12-06 06:17:00|212281.4|212231.4|212252.2|212202.2|212282.5|212232.5|212252.2|212202.2|11
1638771430000|2021-12-06 06:17:10|212251.3|212201.3|212269|212219|212269|212219|212251.3|212201.3|17
1638771440000|2021-12-06 06:17:20|212267.9|212217.9|212269.5|212219.5|212269.8|212219.8|212267.5|212217.5|5
1638771450000|2021-12-06 06:17:30|212268.2|212218.2|212281|212231|212287.6|212237.6|212268.2|212218.2|25
1638771460000|2021-12-06 06:17:40|212281.3|212231.3|212297.3|212247.3|212297.3|212247.3|212278|212228|23
1638771470000|2021-12-06 06:17:50|212296.8|212246.8|212267.3|212217.3|212296.8|212246.8|212261.5|212211.5|25
1638771480000|2021-12-06 06:18:00|212268.5|212218.5|212262.6|212212.6|212268.5|212218.5|212262.1|212212.1|15
1638771490000|2021-12-06 06:18:10|212263.8|212213.8|212329|212179|212330.1|212224|212263.8|212173.2|24
1638771500000|2021-12-06 06:18:20|212331.4|212181.4|212330.6|212180.6|212331.7|212181.7|212327|212177|14
1638771510000|2021-12-06 06:18:30|212329.8|212179.8|212279|212229|212331|212230.7|212276.4|212179.8|22
1638771520000|2021-12-06 06:18:40|212279.6|212229.6|212294.7|212244.7|212323.5|212247.5|212268.5|212163.4|21
1638771530000|2021-12-06 06:18:50|212294.4|212244.4|212292.1|212242.1|212296.6|212246.6|212289.8|212239.8|24
1638771540000|2021-12-06 06:19:00|212293.5|212243.5|212294|212244|212295.8|212245.8|212287.3|212237.3|23
1638771550000|2021-12-06 06:19:10|212287.9|212237.9|212317|212267|212317.4|212267.4|212287.9|212237.9|19
1638771560000|2021-12-06 06:19:20|212315.9|212265.9|212311|212261|212317.6|212267.6|212307|212257|20
1638771570000|2021-12-06 06:19:30|212311.1|212261.1|212313.6|212263.6|212316.3|212266.3|212310.7|212260.7|18
1638771580000|2021-12-06 06:19:40|212314.7|212264.7|212315.6|212265.6|212316.4|212266.4|212308.3|212258.3|22
1638771590000|2021-12-06 06:19:50|212316.2|212266.2|212319.8|212269.8|212320.1|212270.1|212314.8|212264.8|23
1638771600000|2021-12-06 06:20:00|212319|212269|212315.6|212265.6|212319.9|212269.9|212310.8|212260.8|20
1638771610000|2021-12-06 06:20:10|212315.5|212265.5|212318.4|212268.4|212318.6|212268.6|212315.5|212265.5|15
1638771620000|2021-12-06 06:20:20|212317.4|212267.4|212315.7|212265.7|212318.9|212268.9|212312|212262|17
1638771630000|2021-12-06 06:20:30|212315.6|212265.6|212309.9|212259.9|212318.1|212268.1|212305.9|212255.9|19
1638771640000|2021-12-06 06:20:40|212302.6|212252.6|212314.4|212264.4|212316.2|212266.2|212302.6|212252.6|15
1638771650000|2021-12-06 06:20:50|212314.7|212264.7|212313.5|212263.5|212314.7|212264.7|212313.3|212263.3|7
1638771660000|2021-12-06 06:21:00|212313.3|212263.3|212311.2|212261.2|212314.3|212264.3|212309.3|212259.3|11
1638771670000|2021-12-06 06:21:10|212310.9|212260.9|212310.2|212260.2|212313.3|212263.3|212308.2|212258.2|12
1638771680000|2021-12-06 06:21:20|212310.5|212260.5|212309.7|212259.7|212311.5|212261.5|212308.4|212258.4|10
1638771690000|2021-12-06 06:21:30|212309.4|212259.4|212311.9|212261.9|212319.4|212269.4|212308.8|212258.8|17
1638771700000|2021-12-06 06:21:40|212313.5|212263.5|212314.2|212264.2|212314.5|212264.5|212311.6|212261.6|8
1638771710000|2021-12-06 06:21:50|212311.6|212261.6|212320.7|212270.7|212321|212271|212311.6|212261.6|15
1638771720000|2021-12-06 06:22:00|212319.9|212269.9|212327.3|212277.3|212332|212282|212319.9|212269.9|13
1638771730000|2021-12-06 06:22:10|212328.1|212278.1|212328.5|212278.5|212329.6|212279.6|212324.6|212274.6|12
1638771740000|2021-12-06 06:22:20|212327.4|212277.4|212328.9|212278.9|212329.7|212279.7|212325.9|212275.9|11
1638771750000|2021-12-06 06:22:30|212329.6|212279.6|212328.1|212278.1|212329.6|212279.6|212325.3|212275.3|8
1638771760000|2021-12-06 06:22:40|212328|212278|212327.8|212277.8|212328.2|212278.2|212327.3|212277.3|8
1638771770000|2021-12-06 06:22:50|212328.2|212278.2|212330.9|212280.9|212330.9|212280.9|212327.4|212277.4|14
1638771780000|2021-12-06 06:23:00|212324|212274|212329.3|212279.3|212329.3|212279.3|212324|212274|12
1638771790000|2021-12-06 06:23:10|212329.7|212279.7|212338.2|212288.2|212342.6|212292.6|212327.7|212277.7|13
1638771800000|2021-12-06 06:23:20|212342.3|212292.3|212338.6|212288.6|212342.3|212292.3|212336.2|212286.2|14
1638771810000|2021-12-06 06:23:30|212340.3|212290.3|212338.7|212288.7|212343|212293|212334.7|212284.7|17
1638771820000|2021-12-06 06:23:40|212339|212289|212339.1|212289.1|212339.9|212289.9|212339|212289|13
1638771830000|2021-12-06 06:23:50|212339.3|212289.3|212342.2|212292.2|212342.5|212292.5|212339.2|212289.2|7
1638771840000|2021-12-06 06:24:00|212341.4|212291.4|212339.2|212289.2|212341.4|212291.4|212338.3|212288.3|14
1638771850000|2021-12-06 06:24:10|212339.6|212289.6|212340.2|212290.2|212342|212292|212338.7|212288.7|18
1638771860000|2021-12-06 06:24:20|212342|212292|212341|212291|212342.5|212292.5|212338.3|212288.3|19
1638771870000|2021-12-06 06:24:30|212339.9|212289.9|212340.4|212290.4|212349.4|212299.4|212339.9|212289.9|19
1638771880000|2021-12-06 06:24:40|212340.6|212290.6|212343.8|212293.8|212350|212300|212340.6|212290.6|21
1638771890000|2021-12-06 06:24:50|212344.1|212294.1|212344.9|212294.9|212345|212295|212343.4|212293.4|14
1638771900000|2021-12-06 06:25:00|212345.1|212295.1|212345.3|212295.3|212348.1|212298.1|212344.7|212294.7|13
1638771910000|2021-12-06 06:25:10|212344.9|212294.9|212338.1|212288.1|212345.7|212295.7|212338.1|212288.1|10
1638771920000|2021-12-06 06:25:20|212337|212287|212343.1|212293.1|212343.1|212293.1|212329.1|212279.1|16
1638771930000|2021-12-06 06:25:30|212340|212290|212334.9|212284.9|212340|212290|212334.8|212284.8|11
1638771940000|2021-12-06 06:25:40|212335.2|212285.2|212340.3|212290.3|212342|212292|212335.1|212285.1|13
1638771950000|2021-12-06 06:25:50|212340.5|212290.5|212339.4|212289.4|212344.3|212294.3|212339.4|212289.4|16
1638771960000|2021-12-06 06:26:00|212339.7|212289.7|212354.3|212304.3|212354.3|212304.3|212339.1|212289.1|19
1638771970000|2021-12-06 06:26:10|212354.6|212304.6|212350.4|212300.4|212355.6|212305.6|212349.8|212299.8|18
1638771980000|2021-12-06 06:26:20|212349|212299|212351.4|212301.4|212351.4|212301.4|212348.3|212298.3|17
1638771990000|2021-12-06 06:26:30|212350.5|212300.5|212351.7|212301.7|212355|212305|212349.8|212299.8|20
1638772000000|2021-12-06 06:26:40|212352|212302|212352.6|212302.6|212355.2|212305.2|212351.6|212301.6|14
1638772010000|2021-12-06 06:26:50|212352.9|212302.9|212356.3|212306.3|212356.3|212306.3|212352.9|212302.9|19
1638772020000|2021-12-06 06:27:00|212356.1|212306.1|212354.2|212304.2|212357.1|212307.1|212354.2|212304.2|21
1638772030000|2021-12-06 06:27:10|212355.2|212305.2|212356.1|212306.1|212359.6|212309.6|212353.7|212303.7|28
1638772040000|2021-12-06 06:27:20|212356|212306|212351.3|212301.3|212356|212306|212350.9|212300.9|22
1638772050000|2021-12-06 06:27:30|212350.9|212300.9|212351.6|212301.6|212353|212303|212350.9|212300.9|20
1638772060000|2021-12-06 06:27:40|212352.4|212302.4|212354.5|212304.5|212356.2|212306.2|212352.3|212302.3|27
1638772070000|2021-12-06 06:27:50|212355.1|212305.1|212350.2|212300.2|212355.3|212305.3|212350.1|212300.1|20
1638772080000|2021-12-06 06:28:00|212354.7|212304.7|212344.2|212294.2|212354.7|212304.7|212344|212294|23
1638772090000|2021-12-06 06:28:10|212342|212292|212345.6|212295.6|212349.3|212299.3|212342|212292|9
1638772100000|2021-12-06 06:28:20|212349.2|212299.2|212348.8|212298.8|212351.8|212301.8|212347.4|212297.4|7
1638772110000|2021-12-06 06:28:30|212347.3|212297.3|212344.5|212294.5|212347.3|212297.3|212344.5|212294.5|9
1638772120000|2021-12-06 06:28:40|212341.4|212291.4|212345|212295|212345|212295|212338.3|212288.3|14
1638772130000|2021-12-06 06:28:50|212354.4|212304.4|212344.3|212294.3|212354.4|212304.4|212344.1|212294.1|12
1638772140000|2021-12-06 06:29:00|212344.7|212294.7|212347.6|212297.6|212349|212299|212344.3|212294.3|7
1638772150000|2021-12-06 06:29:10|212346|212296|212350.4|212300.4|212355.9|212305.9|212346|212296|7
1638772160000|2021-12-06 06:29:20|212349.8|212299.8|212350.7|212300.7|212352.4|212302.4|212349.8|212299.8|8
1638772170000|2021-12-06 06:29:30|212350.8|212300.8|212347.1|212297.1|212350.8|212300.8|212345.3|212295.3|5
1638772180000|2021-12-06 06:29:40|212348.4|212298.4|212353.8|212303.8|212357.3|212307.3|212347.4|212297.4|9
1638772190000|2021-12-06 06:29:50|212350.7|212300.7|212350.8|212300.8|212355.9|212305.9|212348.5|212298.5|9
1638772200000|2021-12-06 06:30:00|212350|212300|212351.3|212301.3|212356.2|212306.2|212347.9|212297.9|13
1638772210000|2021-12-06 06:30:10|212351.8|212301.8|212347.9|212297.9|212352.1|212302.1|212347.1|212297.1|17
1638772220000|2021-12-06 06:30:20|212347.8|212297.8|212346.3|212296.3|212349.5|212299.5|212346.3|212296.3|13
1638772230000|2021-12-06 06:30:30|212342.7|212292.7|212346|212296|212347.7|212297.7|212341.8|212291.8|7
1638772240000|2021-12-06 06:30:40|212345.5|212295.5|212339.4|212289.4|212351.7|212301.7|212338.7|212288.7|16
1638772250000|2021-12-06 06:30:50|212338.5|212288.5|212345.2|212295.2|212345.2|212295.2|212338.5|212288.5|8
1638772260000|2021-12-06 06:31:00|212343.2|212293.2|212346.5|212296.5|212348.6|212298.6|212341.5|212291.5|17
1638772270000|2021-12-06 06:31:10|212345.7|212295.7|212345.3|212295.3|212346.5|212296.5|212344.9|212294.9|10
1638772280000|2021-12-06 06:31:20|212344.7|212294.7|212347.6|212297.6|212348.7|212298.7|212343.7|212293.7|13
1638772290000|2021-12-06 06:31:30|212347.7|212297.7|212351.1|212301.1|212353.7|212303.7|212347.1|212297.1|13
1638772300000|2021-12-06 06:31:40|212350.2|212300.2|212350.6|212300.6|212351|212301|212350.1|212300.1|12
1638772310000|2021-12-06 06:31:50|212350.9|212300.9|212352.1|212302.1|212352.1|212302.1|212349.6|212299.6|9
1638772320000|2021-12-06 06:32:00|212349.6|212299.6|212352.9|212302.9|212354.4|212304.4|212347.5|212297.5|12
1638772330000|2021-12-06 06:32:10|212352.2|212302.2|212338.4|212288.4|212352.2|212302.2|212338.2|212288.2|16
1638772340000|2021-12-06 06:32:20|212338.8|212288.8|212343|212293|212348.6|212298.6|212338.8|212288.8|12
1638772350000|2021-12-06 06:32:30|212342.8|212292.8|212342.7|212292.7|212344.3|212294.3|212342.7|212292.7|6
1638772360000|2021-12-06 06:32:40|212343.4|212293.4|212354.4|212304.4|212354.6|212304.6|212342.7|212292.7|10
1638772370000|2021-12-06 06:32:50|212360.4|212310.4|212354.5|212304.5|212360.4|212310.4|212347.5|212297.5|14
1638772380000|2021-12-06 06:33:00|212353|212303|212358.2|212308.2|212358.2|212308.2|212352.3|212302.3|21
1638772390000|2021-12-06 06:33:10|212357.3|212307.3|212352|212302|212357.4|212307.4|212352|212302|9
1638772400000|2021-12-06 06:33:20|212352.6|212302.6|212355|212305|212356.6|212306.6|212350.6|212300.6|12
1638772410000|2021-12-06 06:33:30|212355.9|212305.9|212346.6|212296.6|212355.9|212305.9|212344.8|212294.8|9
1638772420000|2021-12-06 06:33:40|212361.4|212311.4|212413|212363|212419.5|212369.5|212350|212300|26
1638772430000|2021-12-06 06:33:50|212409.7|212359.7|212410.7|212360.7|212414.1|212364.1|212409.2|212359.2|22
1638772440000|2021-12-06 06:34:00|212415|212365|212406.7|212356.7|212416.6|212366.6|212406.7|212356.7|21
1638772450000|2021-12-06 06:34:10|212406.6|212356.6|212399.4|212349.4|212406.6|212356.6|212396.6|212346.6|16
1638772460000|2021-12-06 06:34:20|212395.4|212345.4|212396.3|212346.3|212401.8|212351.8|212394.8|212344.8|17
1638772470000|2021-12-06 06:34:30|212396.1|212346.1|212404.2|212354.2|212408.1|212358.1|212394.9|212344.9|21
1638772480000|2021-12-06 06:34:40|212399.4|212349.4|212401.1|212351.1|212404.7|212354.7|212398.2|212348.2|16
1638772490000|2021-12-06 06:34:50|212402.5|212352.5|212404.9|212354.9|212408.8|212358.8|212402.5|212352.5|10
1638772500000|2021-12-06 06:35:00|212406.1|212356.1|212401.5|212351.5|212406.1|212356.1|212399.7|212349.7|14
1638772510000|2021-12-06 06:35:10|212400.3|212350.3|212404.4|212354.4|212408.2|212358.2|212400.3|212350.3|14
1638772520000|2021-12-06 06:35:20|212404.2|212354.2|212396.9|212346.9|212404.7|212354.7|212396.9|212346.9|13
1638772530000|2021-12-06 06:35:30|212392|212342|212393.6|212343.6|212394.8|212344.8|212392|212342|15
1638772540000|2021-12-06 06:35:40|212393.8|212343.8|212408.1|212358.1|212415.4|212365.4|212393.8|212343.8|19
1638772550000|2021-12-06 06:35:50|212410.7|212360.7|212424.9|212374.9|212424.9|212374.9|212410.7|212360.7|20
1638772560000|2021-12-06 06:36:00|212423.2|212373.2|212419.1|212369.1|212423.2|212373.2|212418.7|212368.7|21
1638772570000|2021-12-06 06:36:10|212419.3|212369.3|212426.6|212376.6|212426.6|212376.6|212418.5|212368.5|18
1638772580000|2021-12-06 06:36:20|212425.8|212375.8|212422.2|212372.2|212428.6|212378.6|212421.9|212371.9|12
1638772590000|2021-12-06 06:36:30|212423.2|212373.2|212427.8|212377.8|212427.8|212377.8|212420.9|212370.9|14
1638772600000|2021-12-06 06:36:40|212426.9|212376.9|212422.2|212372.2|212428|212378|212420.9|212370.9|17
1638772610000|2021-12-06 06:36:50|212422.5|212372.5|212421.6|212371.6|212422.8|212372.8|212421.6|212371.6|11
1638772620000|2021-12-06 06:37:00|212421.3|212371.3|212419.3|212369.3|212421.9|212371.9|212418.7|212368.7|16
1638772630000|2021-12-06 06:37:10|212419.8|212369.8|212418.9|212368.9|212423.2|212373.2|212418.9|212368.9|12
1638772640000|2021-12-06 06:37:20|212417.7|212367.7|212419.3|212369.3|212421|212371|212417.7|212367.7|12
1638772650000|2021-12-06 06:37:30|212420.8|212370.8|212424.1|212374.1|212429.7|212379.7|212419.8|212369.8|16
1638772660000|2021-12-06 06:37:40|212425.8|212375.8|212423.4|212373.4|212425.8|212375.8|212422.2|212372.2|21
1638772670000|2021-12-06 06:37:50|212422.9|212372.9|212414.4|212364.4|212424.1|212374.1|212408.5|212358.5|22
1638772680000|2021-12-06 06:38:00|212416.3|212366.3|212413.3|212363.3|212416.3|212366.3|212410.3|212360.3|12
1638772690000|2021-12-06 06:38:10|212413.4|212363.4|212403.3|212353.3|212413.4|212363.4|212389.2|212339.2|18
1638772700000|2021-12-06 06:38:20|212398.4|212348.4|212400|212350|212402.6|212352.6|212396.9|212346.9|11
1638772710000|2021-12-06 06:38:30|212399.4|212349.4|212409.2|212359.2|212410.5|212360.5|212399.4|212349.4|26
1638772720000|2021-12-06 06:38:40|212407.7|212357.7|212409.8|212359.8|212410.3|212360.3|212407.7|212357.7|13
1638772730000|2021-12-06 06:38:50|212410.4|212360.4|212402.2|212352.2|212410.4|212360.4|212392|212342|17
1638772740000|2021-12-06 06:39:00|212401.3|212351.3|212408.8|212358.8|212413.7|212363.7|212400.7|212350.7|10
1638772750000|2021-12-06 06:39:10|212409|212359|212403|212353|212409|212359|212401.8|212351.8|17
1638772760000|2021-12-06 06:39:20|212401.1|212351.1|212405.5|212355.5|212406.5|212356.5|212400.6|212350.6|20
1638772770000|2021-12-06 06:39:30|212405.4|212355.4|212392.2|212342.2|212405.9|212355.9|212390.8|212340.8|21
1638772780000|2021-12-06 06:39:40|212393.2|212343.2|212399.9|212349.9|212402.4|212352.4|212392.6|212342.6|16
1638772790000|2021-12-06 06:39:50|212390.8|212340.8|212349.5|212299.5|212396.4|212346.4|212349.5|212299.5|25
1638772800000|2021-12-06 06:40:00|212345.4|212295.4|212345|212295|212353.5|212303.5|212343.8|212293.8|28
1638772810000|2021-12-06 06:40:10|212344.3|212294.3|212341.4|212291.4|212345.2|212295.2|212338.7|212288.7|14
1638772820000|2021-12-06 06:40:20|212344.7|212294.7|212346.6|212296.6|212347.9|212297.9|212340.8|212290.8|13
1638772830000|2021-12-06 06:40:30|212347.5|212297.5|212347|212297|212347.6|212297.6|212344|212294|10
1638772840000|2021-12-06 06:40:40|212345.5|212295.5|212345.1|212295.1|212347.9|212297.9|212344.4|212294.4|8
1638772850000|2021-12-06 06:40:50|212348.9|212298.9|212340.4|212290.4|212350.1|212300.1|212340.4|212290.4|11
1638772860000|2021-12-06 06:41:00|212340.6|212290.6|212340.6|212290.6|212342.6|212292.6|212338.2|212288.2|11
1638772870000|2021-12-06 06:41:10|212339.6|212289.6|212342.9|212292.9|212344.7|212294.7|212339.1|212289.1|14
1638772880000|2021-12-06 06:41:20|212342.6|212292.6|212346.2|212296.2|212347.5|212297.5|212342.6|212292.6|10
1638772890000|2021-12-06 06:41:30|212343.2|212293.2|212354.1|212304.1|212356.5|212306.5|212341.3|212291.3|14
1638772900000|2021-12-06 06:41:40|212352.8|212302.8|212357.2|212307.2|212357.2|212307.2|212352.8|212302.8|8
1638772910000|2021-12-06 06:41:50|212357.8|212307.8|212356.7|212306.7|212357.8|212307.8|212356|212306|8
1638772920000|2021-12-06 06:42:00|212356.3|212306.3|212348.6|212298.6|212356.3|212306.3|212347.9|212297.9|13
1638772930000|2021-12-06 06:42:10|212348.9|212298.9|212352|212302|212353.6|212303.6|212348.9|212298.9|10
1638772940000|2021-12-06 06:42:20|212344.6|212294.6|212348.5|212298.5|212348.5|212298.5|212344.6|212294.6|16
1638772950000|2021-12-06 06:42:30|212346.3|212296.3|212353.2|212303.2|212354.9|212304.9|212346.3|212296.3|13
1638772960000|2021-12-06 06:42:40|212353.3|212303.3|212355.4|212305.4|212356|212306|212353.3|212303.3|8
1638772970000|2021-12-06 06:42:50|212355.2|212305.2|212345.5|212295.5|212355.2|212305.2|212344.4|212294.4|14
1638772980000|2021-12-06 06:43:00|212346.1|212296.1|212348.9|212298.9|212348.9|212298.9|212343.4|212293.4|9
1638772990000|2021-12-06 06:43:10|212349.1|212299.1|212344.1|212294.1|212349.4|212299.4|212337|212287|10
1638773000000|2021-12-06 06:43:20|212335.4|212285.4|212345.6|212295.6|212345.9|212295.9|212335.4|212285.4|5
1638773010000|2021-12-06 06:43:30|212343.7|212293.7|212350.2|212300.2|212351.4|212301.4|212343.7|212293.7|12
1638773020000|2021-12-06 06:43:40|212349.9|212299.9|212349.6|212299.6|212350.4|212300.4|212348.9|212298.9|10
1638773030000|2021-12-06 06:43:50|212349.7|212299.7|212343|212293|212394.8|212300.3|212341.1|212241.3|16
1638773040000|2021-12-06 06:44:00|212343.9|212293.9|212359.3|212309.3|212365.2|212315.2|212343.9|212293.9|16
1638773050000|2021-12-06 06:44:10|212360.5|212310.5|212360.7|212310.7|212360.7|212310.7|212359.2|212309.2|6
1638773060000|2021-12-06 06:44:20|212360.6|212310.6|212365.4|212315.4|212367.7|212317.7|212360.6|212310.6|16
1638773070000|2021-12-06 06:44:30|212367.5|212317.5|212362.7|212312.7|212369.3|212319.3|212358.4|212308.4|18
1638773080000|2021-12-06 06:44:40|212363.3|212313.3|212365.8|212315.8|212367.1|212317.1|212362|212312|19
1638773090000|2021-12-06 06:44:50|212365.4|212315.4|212365.1|212315.1|212366.8|212316.8|212365.1|212315.1|11
1638773100000|2021-12-06 06:45:00|212365.8|212315.8|212373.6|212323.6|212374.6|212324.6|212365|212315|13
1638773110000|2021-12-06 06:45:10|212372.9|212322.9|212366.9|212316.9|212372.9|212322.9|212365.6|212315.6|11
1638773120000|2021-12-06 06:45:20|212367.6|212317.6|212370|212320|212370|212320|212366|212316|5
1638773130000|2021-12-06 06:45:30|212370.1|212320.1|212367.6|212317.6|212370.1|212320.1|212367.1|212317.1|10
1638773140000|2021-12-06 06:45:40|212368.4|212318.4|212368.1|212318.1|212371.9|212321.9|212366.2|212316.2|12
1638773150000|2021-12-06 06:45:50|212367.7|212317.7|212364.9|212314.9|212369.5|212319.5|212364.2|212314.2|11
1638773160000|2021-12-06 06:46:00|212364.8|212314.8|212371.2|212321.2|212377.5|212327.5|212364.8|212314.8|11
1638773170000|2021-12-06 06:46:10|212371.7|212321.7|212367.4|212317.4|212371.7|212321.7|212366.3|212316.3|10
1638773180000|2021-12-06 06:46:20|212366.9|212316.9|212357.7|212307.7|212375.7|212325.7|212357.7|212307.7|12
1638773190000|2021-12-06 06:46:30|212356.8|212306.8|212359.2|212309.2|212365.9|212315.9|212354.5|212304.5|22
1638773200000|2021-12-06 06:46:40|212361.1|212311.1|212355.7|212305.7|212361.1|212311.1|212354.8|212304.8|13
1638773210000|2021-12-06 06:46:50|212356|212306|212360.1|212310.1|212362.6|212312.6|212356|212306|12
1638773220000|2021-12-06 06:47:00|212353.3|212303.3|212360.2|212310.2|212363.5|212313.5|212353.3|212303.3|14
1638773230000|2021-12-06 06:47:10|212360.3|212310.3|212359.2|212309.2|212360.3|212310.3|212358.8|212308.8|9
1638773240000|2021-12-06 06:47:20|212359.1|212309.1|212362.1|212312.1|212364.4|212314.4|212359.1|212309.1|12
1638773250000|2021-12-06 06:47:30|212361|212311|212357.1|212307.1|212361|212311|212356.5|212306.5|12
1638773260000|2021-12-06 06:47:40|212362.1|212312.1|212362.4|212312.4|212362.6|212312.6|212349.3|212299.3|14
1638773270000|2021-12-06 06:47:50|212362.5|212312.5|212387.3|212337.3|212388.2|212338.2|212362.2|212312.2|12
1638773280000|2021-12-06 06:48:00|212385.2|212335.2|212381.3|212331.3|212387|212337|212379.6|212329.6|20
1638773290000|2021-12-06 06:48:10|212381.4|212331.4|212380.3|212330.3|212386.3|212336.3|212378.6|212328.6|16
1638773300000|2021-12-06 06:48:20|212380|212330|212380.2|212330.2|212382.8|212332.8|212380|212330|12
1638773310000|2021-12-06 06:48:30|212378.5|212328.5|212378.7|212328.7|212378.9|212328.9|212378.3|212328.3|8
1638773320000|2021-12-06 06:48:40|212378.9|212328.9|212390.4|212340.4|212392.8|212342.8|212377.1|212327.1|21
1638773330000|2021-12-06 06:48:50|212391.3|212341.3|212385.5|212335.5|212391.3|212341.3|212385.3|212335.3|13
1638773340000|2021-12-06 06:49:00|212385.6|212335.6|212383.4|212333.4|212393.6|212343.6|212383.4|212333.4|20
1638773350000|2021-12-06 06:49:10|212384.6|212334.6|212388.5|212338.5|212390.5|212340.5|212382|212332|16
1638773360000|2021-12-06 06:49:20|212387.3|212337.3|212389.1|212339.1|212389.1|212339.1|212386.5|212336.5|18
1638773370000|2021-12-06 06:49:30|212392.9|212342.9|212385.8|212335.8|212392.9|212342.9|212385.8|212335.8|14
1638773380000|2021-12-06 06:49:40|212386.6|212336.6|212384.7|212334.7|212387.9|212337.9|212384.7|212334.7|14
1638773390000|2021-12-06 06:49:50|212385|212335|212384.1|212334.1|212386.2|212336.2|212383.9|212333.9|4
1638773400000|2021-12-06 06:50:00|212384.4|212334.4|212386.8|212336.8|212388.8|212338.8|212380.9|212330.9|11
1638773410000|2021-12-06 06:50:10|212386.7|212336.7|212382.6|212332.6|212386.7|212336.7|212382.2|212332.2|7
1638773420000|2021-12-06 06:50:20|212382.3|212332.3|212384.9|212334.9|212384.9|212334.9|212380.5|212330.5|16
1638773430000|2021-12-06 06:50:30|212385.3|212335.3|212392.2|212342.2|212395.5|212345.5|212384.9|212334.9|14
1638773440000|2021-12-06 06:50:40|212391.8|212341.8|212393.7|212343.7|212395.1|212345.1|212388.3|212338.3|16
1638773450000|2021-12-06 06:50:50|212394|212344|212393.5|212343.5|212394.7|212344.7|212393.2|212343.2|11
1638773460000|2021-12-06 06:51:00|212391.8|212341.8|212393.9|212343.9|212394.5|212344.5|212390.6|212340.6|15
1638773470000|2021-12-06 06:51:10|212394.4|212344.4|212394.3|212344.3|212395.1|212345.1|212392.5|212342.5|10
1638773480000|2021-12-06 06:51:20|212393|212343|212424.3|212374.3|212426.6|212376.6|212392.9|212342.9|19
1638773490000|2021-12-06 06:51:30|212423.8|212373.8|212424|212374|212427.2|212377.2|212423.2|212373.2|19
1638773500000|2021-12-06 06:51:40|212424.2|212374.2|212427.3|212377.3|212427.4|212377.4|212424.2|212374.2|19
1638773510000|2021-12-06 06:51:50|212426|212376|212423.5|212373.5|212433.1|212383.1|212423.1|212373.1|18
1638773520000|2021-12-06 06:52:00|212421.8|212371.8|212430.2|212380.2|212434.1|212384.1|212421.8|212371.8|21
1638773530000|2021-12-06 06:52:10|212429.9|212379.9|212485.3|212335.3|212485.3|212395.9|212429.9|212330.8|18
1638773540000|2021-12-06 06:52:20|212485.7|212335.7|212436.5|212386.5|212489.2|212389.2|212434.2|212330.8|24
1638773550000|2021-12-06 06:52:30|212435|212385|212433.9|212383.9|212435.9|212385.9|212433.2|212383.2|18
1638773560000|2021-12-06 06:52:40|212435.4|212385.4|212437.1|212387.1|212440.2|212390.2|212432.3|212382.3|17
1638773570000|2021-12-06 06:52:50|212437.2|212387.2|212431.4|212381.4|212437.2|212387.2|212428.2|212378.2|13
1638773580000|2021-12-06 06:53:00|212431.1|212381.1|212438.8|212388.8|212487.7|212388.8|212430.9|212333.3|21
1638773590000|2021-12-06 06:53:10|212438.9|212388.9|212432.6|212382.6|212438.9|212388.9|212431.7|212381.7|14
1638773600000|2021-12-06 06:53:20|212431.9|212381.9|212431.5|212381.5|212435.3|212385.3|212430.3|212380.3|19
1638773610000|2021-12-06 06:53:30|212432.8|212382.8|212436.2|212386.2|212438|212388|212431|212381|17
1638773620000|2021-12-06 06:53:40|212437.1|212387.1|212458.7|212408.7|212465|212415|212436.7|212386.7|13
1638773630000|2021-12-06 06:53:50|212458.4|212408.4|212435.1|212385.1|212458.4|212408.4|212434.1|212384.1|23
1638773640000|2021-12-06 06:54:00|212443.8|212393.8|212436.2|212386.2|212444.4|212394.4|212421.6|212371.6|13
1638773650000|2021-12-06 06:54:10|212438.1|212388.1|212440.5|212390.5|212440.5|212390.5|212436.2|212386.2|12
1638773660000|2021-12-06 06:54:20|212429.6|212379.6|212443.2|212393.2|212445.1|212395.1|212429.6|212379.6|6
1638773670000|2021-12-06 06:54:30|212445.8|212395.8|212433.4|212383.4|212445.8|212395.8|212426|212376|14
1638773680000|2021-12-06 06:54:40|212428.8|212378.8|212435.9|212385.9|212436.4|212386.4|212423.3|212373.3|15
1638773690000|2021-12-06 06:54:50|212434.5|212384.5|212427.4|212377.4|212434.5|212384.5|212426.6|212376.6|8
1638773700000|2021-12-06 06:55:00|212427.7|212377.7|212430.4|212380.4|212436.3|212386.3|212427.7|212377.7|6
1638773710000|2021-12-06 06:55:10|212431.3|212381.3|212431.6|212381.6|212431.6|212381.6|212426.3|212376.3|8
1638773720000|2021-12-06 06:55:20|212424.3|212374.3|212429.4|212379.4|212475.7|212398|212422.8|212319.1|17
1638773730000|2021-12-06 06:55:30|212428.7|212378.7|212426.6|212376.6|212429.1|212379.1|212424.7|212374.7|13
1638773740000|2021-12-06 06:55:40|212426.5|212376.5|212433.5|212383.5|212435|212385|212425.5|212375.5|11
1638773750000|2021-12-06 06:55:50|212433.1|212383.1|212424.1|212374.1|212433.1|212383.1|212424.1|212374.1|12
1638773760000|2021-12-06 06:56:00|212423.6|212373.6|212431|212381|212442.3|212392.3|212423.1|212373.1|18
1638773770000|2021-12-06 06:56:10|212436.9|212386.9|212440.6|212390.6|212445.3|212395.3|212436.9|212386.9|17
1638773780000|2021-12-06 06:56:20|212442.4|212392.4|212442.1|212392.1|212442.4|212392.4|212439.5|212389.5|9
1638773790000|2021-12-06 06:56:30|212441.8|212391.8|212443.8|212393.8|212447.6|212397.6|212441.6|212391.6|16
1638773800000|2021-12-06 06:56:40|212444.3|212394.3|212441.3|212391.3|212447.3|212397.3|212440.5|212390.5|10
1638773810000|2021-12-06 06:56:50|212444.2|212394.2|212440|212390|212444.5|212394.5|212438|212388|6
1638773820000|2021-12-06 06:57:00|212438.9|212388.9|212443.9|212393.9|212444.7|212394.7|212437.8|212387.8|13
1638773830000|2021-12-06 06:57:10|212442.8|212392.8|212443.2|212393.2|212445.9|212395.9|212441.5|212391.5|8
1638773840000|2021-12-06 06:57:20|212442.9|212392.9|212445.6|212395.6|212445.6|212395.6|212442.3|212392.3|4
1638773850000|2021-12-06 06:57:30|212446.1|212396.1|212445.7|212395.7|212450.8|212400.8|212444.5|212394.5|8
1638773860000|2021-12-06 06:57:40|212444.6|212394.6|212446.7|212396.7|212449.3|212399.3|212441.4|212391.4|14
1638773870000|2021-12-06 06:57:50|212448|212398|212451.2|212401.2|212451.4|212401.4|212443.8|212393.8|11
1638773880000|2021-12-06 06:58:00|212450.2|212400.2|212447.1|212397.1|212450.2|212400.2|212445.5|212395.5|11
1638773890000|2021-12-06 06:58:10|212447.3|212397.3|212438.9|212388.9|212447.5|212397.5|212434.8|212384.8|16
1638773900000|2021-12-06 06:58:20|212447.2|212397.2|212461.5|212411.5|212464|212414|212439|212389|17
1638773910000|2021-12-06 06:58:30|212470.1|212420.1|212463.9|212413.9|212470.1|212420.1|212462.8|212412.8|11
1638773920000|2021-12-06 06:58:40|212463.7|212413.7|212467|212417|212467|212417|212463|212413|15
1638773930000|2021-12-06 06:58:50|212466.5|212416.5|212468.3|212418.3|212468.3|212418.3|212466.4|212416.4|10
1638773940000|2021-12-06 06:59:00|212468|212418|212465.5|212415.5|212468|212418|212464.1|212414.1|8
1638773950000|2021-12-06 06:59:10|212465.4|212415.4|212467.1|212417.1|212467.9|212417.9|212460.8|212410.8|11
1638773960000|2021-12-06 06:59:20|212467.6|212417.6|212466.2|212416.2|212468.6|212418.6|212452.3|212402.3|14
1638773970000|2021-12-06 06:59:30|212466.3|212416.3|212469.1|212419.1|212469.1|212419.1|212463.3|212413.3|6
1638773980000|2021-12-06 06:59:40|212467.4|212417.4|212475.3|212425.3|212479.2|212429.2|212456.6|212406.6|16
1638773990000|2021-12-06 06:59:50|212478.8|212428.8|212479.4|212429.4|212486.2|212436.2|212475.4|212425.4|19
1638774000000|2021-12-06 07:00:00|212481.3|212431.3|212491.8|212441.8|212492.1|212442.1|212481|212431|31
1638774010000|2021-12-06 07:00:10|212492.5|212442.5|212497.1|212447.1|212498.6|212448.6|212486.8|212436.8|23
1638774020000|2021-12-06 07:00:20|212497.3|212447.3|212518|212468|212522.4|212472.4|212497.3|212447.3|23
1638774030000|2021-12-06 07:00:30|212517.5|212467.5|212513.6|212463.6|212558.8|212469.6|212506.9|212408.8|30
1638774040000|2021-12-06 07:00:40|212500|212450|212495.3|212445.3|212500|212450|212492.4|212442.4|28
1638774050000|2021-12-06 07:00:50|212495.7|212445.7|212495.9|212445.9|212500.2|212450.2|212492.8|212442.8|24
1638774060000|2021-12-06 07:01:00|212495.1|212445.1|212466|212416|212495.1|212445.1|212465.8|212415.8|30
1638774070000|2021-12-06 07:01:10|212463.9|212413.9|212444.3|212394.3|212466.5|212416.5|212437.6|212387.6|26
1638774080000|2021-12-06 07:01:20|212444.2|212394.2|212451.7|212401.7|212452|212402|212442.3|212392.3|24
1638774090000|2021-12-06 07:01:30|212453.4|212403.4|212449|212399|212456.2|212406.2|212448.8|212398.8|22
1638774100000|2021-12-06 07:01:40|212449.2|212399.2|212453.7|212403.7|212456.2|212406.2|212449.2|212399.2|26
1638774110000|2021-12-06 07:01:50|212449.8|212399.8|212453.1|212403.1|212457.5|212407.5|212449.5|212399.5|23
1638774120000|2021-12-06 07:02:00|212454.3|212404.3|212457.3|212407.3|212459.7|212409.7|212452.3|212402.3|24
1638774130000|2021-12-06 07:02:10|212459.4|212409.4|212454|212404|212459.4|212409.4|212448|212398|24
1638774140000|2021-12-06 07:02:20|212454.3|212404.3|212464.4|212414.4|212468|212418|212454|212404|18
1638774150000|2021-12-06 07:02:30|212458.6|212408.6|212462.5|212412.5|212464.5|212414.5|212458.6|212408.6|22
1638774160000|2021-12-06 07:02:40|212461.2|212411.2|212463.4|212413.4|212464.7|212414.7|212461.2|212411.2|17
1638774170000|2021-12-06 07:02:50|212462.2|212412.2|212464.9|212414.9|212469.4|212419.4|212462.1|212412.1|14
1638774180000|2021-12-06 07:03:00|212465.1|212415.1|212473.6|212423.6|212475.1|212425.1|212465.1|212415.1|22
1638774190000|2021-12-06 07:03:10|212474.6|212424.6|212467.2|212417.2|212476.7|212426.7|212464.9|212414.9|18
1638774200000|2021-12-06 07:03:20|212468.7|212418.7|212466.2|212416.2|212468.8|212418.8|212465.2|212415.2|9
1638774210000|2021-12-06 07:03:30|212467.6|212417.6|212465.2|212415.2|212467.6|212417.6|212464.4|212414.4|9
1638774220000|2021-12-06 07:03:40|212469.9|212419.9|212483.5|212433.5|212487.1|212437.1|212469.5|212419.5|27
1638774230000|2021-12-06 07:03:50|212484.1|212434.1|212492.1|212442.1|212498.3|212448.3|212484|212434|26
1638774240000|2021-12-06 07:04:00|212491.9|212441.9|212497.7|212447.7|212499.9|212449.9|212490.7|212440.7|27
1638774250000|2021-12-06 07:04:10|212498.1|212448.1|212503|212453|212513.1|212463.1|212496.7|212446.7|22
1638774260000|2021-12-06 07:04:20|212503.3|212453.3|212491.2|212441.2|212507.4|212457.4|212491.2|212441.2|23
1638774270000|2021-12-06 07:04:30|212490.7|212440.7|212487.6|212437.6|212495.5|212445.5|212475|212425|29
1638774280000|2021-12-06 07:04:40|212487.3|212437.3|212489.3|212439.3|212492.4|212442.4|212486.7|212436.7|25
1638774290000|2021-12-06 07:04:50|212490.3|212440.3|212499.2|212449.2|212499.4|212449.4|212490.3|212440.3|15
1638774300000|2021-12-06 07:05:00|212494.4|212444.4|212485.3|212435.3|212498.2|212448.2|212481.3|212431.3|23
1638774310000|2021-12-06 07:05:10|212485.2|212435.2|212481.6|212431.6|212491|212441|212481.6|212431.6|25
1638774320000|2021-12-06 07:05:20|212482.2|212432.2|212482.8|212432.8|212491.7|212441.7|212480.3|212430.3|25
1638774330000|2021-12-06 07:05:30|212485.7|212435.7|212483.7|212433.7|212485.7|212435.7|212482|212432|21
1638774340000|2021-12-06 07:05:40|212481.4|212431.4|212482.7|212432.7|212484.4|212434.4|212478.6|212428.6|21
1638774350000|2021-12-06 07:05:50|212482.8|212432.8|212492.7|212442.7|212499|212449|212482.8|212432.8|31
1638774360000|2021-12-06 07:06:00|212492.8|212442.8|212492.2|212442.2|212497.1|212447.1|212489.3|212439.3|26
1638774370000|2021-12-06 07:06:10|212492.9|212442.9|212478.8|212428.8|212497|212447|212478|212428|26
1638774380000|2021-12-06 07:06:20|212477.5|212427.5|212480.2|212430.2|212484.9|212434.9|212477.5|212427.5|21
1638774390000|2021-12-06 07:06:30|212480.9|212430.9|212449.4|212399.4|212480.9|212430.9|212448.2|212398.2|21
1638774400000|2021-12-06 07:06:40|212450.6|212400.6|212449.3|212399.3|212458|212408|212446.7|212396.7|24
1638774410000|2021-12-06 07:06:50|212447.6|212397.6|212464.5|212314.5|212465|212397.6|212404.4|212314.5|32
1638774420000|2021-12-06 07:07:00|212420.7|212370.7|212423.4|212373.4|212423.8|212373.8|212414.3|212364.3|24
1638774430000|2021-12-06 07:07:10|212422.2|212372.2|212419.2|212369.2|212422.5|212372.5|212416.5|212366.5|21
1638774440000|2021-12-06 07:07:20|212419|212369|212415.3|212365.3|212419.1|212369.1|212415|212365|22
1638774450000|2021-12-06 07:07:30|212415.5|212365.5|212414.4|212364.4|212417.8|212367.8|212414.3|212364.3|16
1638774460000|2021-12-06 07:07:40|212414.7|212364.7|212411.4|212361.4|212415.1|212365.1|212408.5|212358.5|15
1638774470000|2021-12-06 07:07:50|212410.3|212360.3|212417.6|212367.6|212417.6|212367.6|212410.3|212360.3|13
1638774480000|2021-12-06 07:08:00|212417.4|212367.4|212400.9|212350.9|212417.4|212367.4|212388.1|212338.1|20
1638774490000|2021-12-06 07:08:10|212401.4|212351.4|212379.4|212329.4|212401.4|212351.4|212375|212325|27
1638774500000|2021-12-06 07:08:20|212379.3|212329.3|212393.9|212343.9|212398.1|212348.1|212379.3|212329.3|20
1638774510000|2021-12-06 07:08:30|212394.1|212344.1|212389.3|212339.3|212441.7|212344.6|212373.1|212291.7|23
1638774520000|2021-12-06 07:08:40|212388.6|212338.6|212390.1|212340.1|212394.4|212344.4|212386.3|212336.3|13
1638774530000|2021-12-06 07:08:50|212390.4|212340.4|212392.6|212342.6|212395.3|212345.3|212388.9|212338.9|12
1638774540000|2021-12-06 07:09:00|212391.8|212341.8|212384.1|212334.1|212391.8|212341.8|212378.2|212328.2|20
1638774550000|2021-12-06 07:09:10|212384.4|212334.4|212386.9|212336.9|212389.5|212339.5|212383.3|212333.3|19
1638774560000|2021-12-06 07:09:20|212386.4|212336.4|212380.8|212330.8|212389|212339|212374.1|212324.1|27
1638774570000|2021-12-06 07:09:30|212380.3|212330.3|212385.3|212335.3|212385.6|212335.6|212380.3|212330.3|16
1638774580000|2021-12-06 07:09:40|212386.9|212336.9|212380.5|212330.5|212386.9|212336.9|212380.2|212330.2|22
1638774590000|2021-12-06 07:09:50|212380.3|212330.3|212384.8|212334.8|212384.9|212334.9|212379.5|212329.5|18
1638774600000|2021-12-06 07:10:00|212386.1|212336.1|212386.3|212336.3|212386.9|212336.9|212383.1|212333.1|22
1638774610000|2021-12-06 07:10:10|212386.7|212336.7|212399.4|212349.4|212402.7|212352.7|212382.4|212332.4|22
1638774620000|2021-12-06 07:10:20|212396.6|212346.6|212398.4|212348.4|212399.2|212349.2|212393.9|212343.9|15
1638774630000|2021-12-06 07:10:30|212398.2|212348.2|212391.4|212341.4|212398.2|212348.2|212385.4|212335.4|20
1638774640000|2021-12-06 07:10:40|212391.1|212341.1|212393.1|212343.1|212394.2|212344.2|212388.4|212338.4|16
1638774650000|2021-12-06 07:10:50|212393.8|212343.8|212392.7|212342.7|212394.7|212344.7|212390.1|212340.1|19
1638774660000|2021-12-06 07:11:00|212392.5|212342.5|212393.1|212343.1|212396.6|212346.6|212389.7|212339.7|15
1638774670000|2021-12-06 07:11:10|212392.2|212342.2|212391.1|212341.1|212392.2|212342.2|212390.3|212340.3|17
1638774680000|2021-12-06 07:11:20|212390.9|212340.9|212398.9|212348.9|212398.9|212348.9|212389.2|212339.2|9
1638774690000|2021-12-06 07:11:30|212398.1|212348.1|212397.6|212347.6|212398.6|212348.6|212394.4|212344.4|10
1638774700000|2021-12-06 07:11:40|212397.3|212347.3|212394.1|212344.1|212397.3|212347.3|212394.1|212344.1|10
1638774710000|2021-12-06 07:11:50|212394.5|212344.5|212401|212351|212401|212351|212393.5|212343.5|12
1638774720000|2021-12-06 07:12:00|212399.6|212349.6|212395.9|212345.9|212399.7|212349.7|212395.3|212345.3|20
1638774730000|2021-12-06 07:12:10|212396.7|212346.7|212388.9|212338.9|212397.2|212347.2|212388.8|212338.8|17
1638774740000|2021-12-06 07:12:20|212394|212344|212390.6|212340.6|212397.3|212347.3|212389.8|212339.8|16
1638774750000|2021-12-06 07:12:30|212390.8|212340.8|212399.1|212349.1|212399.6|212349.6|212389|212339|17
1638774760000|2021-12-06 07:12:40|212398.8|212348.8|212401.9|212351.9|212402.9|212352.9|212395.1|212345.1|18
1638774770000|2021-12-06 07:12:50|212401.7|212351.7|212428|212378|212489.7|212388|212401.7|212326.4|23
1638774780000|2021-12-06 07:13:00|212428.1|212378.1|212444.3|212394.3|212452|212402|212428.1|212378.1|29
1638774790000|2021-12-06 07:13:10|212443.9|212393.9|212446.7|212396.7|212447.2|212397.2|212443.9|212393.9|17
1638774800000|2021-12-06 07:13:20|212445|212395|212447.5|212397.5|212449.8|212399.8|212443.6|212393.6|21
1638774810000|2021-12-06 07:13:30|212447.4|212397.4|212450|212400|212464.2|212414.2|212446.4|212396.4|24
1638774820000|2021-12-06 07:13:40|212450.5|212400.5|212451.7|212401.7|212453.5|212403.5|212448.6|212398.6|17
1638774830000|2021-12-06 07:13:50|212451.9|212401.9|212433.6|212383.6|212451.9|212401.9|212430.7|212380.7|20
1638774840000|2021-12-06 07:14:00|212429.3|212379.3|212402.5|212352.5|212429.3|212379.3|212401.4|212351.4|25
1638774850000|2021-12-06 07:14:10|212406|212356|212395|212345|212410.5|212360.5|212394.2|212344.2|16
1638774860000|2021-12-06 07:14:20|212396.3|212346.3|212390.3|212340.3|212407.5|212357.5|212390.3|212340.3|21
1638774870000|2021-12-06 07:14:30|212390.2|212340.2|212396.8|212346.8|212398.7|212348.7|212389|212339|20
1638774880000|2021-12-06 07:14:40|212396|212346|212394.8|212344.8|212407.8|212357.8|212391.8|212341.8|23
1638774890000|2021-12-06 07:14:50|212397.7|212347.7|212393.5|212343.5|212397.7|212347.7|212393.5|212343.5|13
1638774900000|2021-12-06 07:15:00|212394.4|212344.4|212406.3|212356.3|212410.5|212360.5|212394.4|212344.4|23
1638774910000|2021-12-06 07:15:10|212380.4|212330.4|212395|212345|212395|212345|212380.4|212330.4|11
1638774920000|2021-12-06 07:15:20|212395.9|212345.9|212404.3|212354.3|212406.7|212356.7|212395.4|212345.4|9
1638774930000|2021-12-06 07:15:30|212403.1|212353.1|212397.8|212347.8|212404.9|212354.9|212393.8|212343.8|18
1638774940000|2021-12-06 07:15:40|212395.9|212345.9|212400.1|212350.1|212401.2|212351.2|212392.3|212342.3|28
1638774950000|2021-12-06 07:15:50|212405.2|212355.2|212397.4|212347.4|212405.2|212355.2|212397.4|212347.4|15
1638774960000|2021-12-06 07:16:00|212398.4|212348.4|212395|212345|212400.5|212350.5|212393|212343|21
1638774970000|2021-12-06 07:16:10|212396.5|212346.5|212389|212339|212396.5|212346.5|212389|212339|12
1638774980000|2021-12-06 07:16:20|212389.9|212339.9|212390.4|212340.4|212392|212342|212388.9|212338.9|13
1638774990000|2021-12-06 07:16:30|212391.3|212341.3|212381.1|212331.1|212405.8|212355.8|212381.1|212331.1|17
1638775000000|2021-12-06 07:16:40|212391.9|212341.9|212383.6|212333.6|212391.9|212341.9|212381.2|212331.2|25
1638775010000|2021-12-06 07:16:50|212386.6|212336.6|212385.3|212335.3|212387.3|212337.3|212383.5|212333.5|11
1638775020000|2021-12-06 07:17:00|212384.9|212334.9|212363.3|212313.3|212384.9|212334.9|212356.1|212306.1|25
1638775030000|2021-12-06 07:17:10|212361|212311|212364|212314|212366.2|212316.2|212354.5|212304.5|24
1638775040000|2021-12-06 07:17:20|212359.9|212309.9|212365.3|212315.3|212367.1|212317.1|212359.9|212309.9|11
1638775050000|2021-12-06 07:17:30|212365.7|212315.7|212378.1|212328.1|212385.7|212335.7|212363.8|212313.8|16
1638775060000|2021-12-06 07:17:40|212377.1|212327.1|212380.4|212330.4|212381.5|212331.5|212377.1|212327.1|14
1638775070000|2021-12-06 07:17:50|212380.2|212330.2|212384|212334|212387.3|212337.3|212380.2|212330.2|16
1638775080000|2021-12-06 07:18:00|212383.8|212333.8|212378.8|212328.8|212392.1|212342.1|212378.8|212328.8|13
1638775090000|2021-12-06 07:18:10|212381.8|212331.8|212391.2|212341.2|212393.5|212343.5|212381.8|212331.8|17
1638775100000|2021-12-06 07:18:20|212390.5|212340.5|212390.9|212340.9|212394.5|212344.5|212390.5|212340.5|9
1638775110000|2021-12-06 07:18:30|212390.6|212340.6|212389.4|212339.4|212390.6|212340.6|212383|212333|20
1638775120000|2021-12-06 07:18:40|212391.2|212341.2|212388.4|212338.4|212398.3|212348.3|212388.4|212338.4|28
1638775130000|2021-12-06 07:18:50|212389.1|212339.1|212393.6|212343.6|212394.3|212344.3|212388.2|212338.2|19
1638775140000|2021-12-06 07:19:00|212394.1|212344.1|212386.5|212336.5|212394.3|212344.3|212385.7|212335.7|30
1638775150000|2021-12-06 07:19:10|212387.4|212337.4|212356.4|212306.4|212389.1|212339.1|212352.3|212302.3|22
1638775160000|2021-12-06 07:19:20|212355.6|212305.6|212358.4|212308.4|212360.5|212310.5|212353.3|212303.3|19
1638775170000|2021-12-06 07:19:30|212365.3|212315.3|212358.2|212308.2|212367.7|212317.7|212354.7|212304.7|19
1638775180000|2021-12-06 07:19:40|212359.1|212309.1|212376|212326|212376|212326|212359.1|212309.1|20
1638775190000|2021-12-06 07:19:50|212375.5|212325.5|212367.9|212317.9|212376.1|212326.1|212364.4|212314.4|20
1638775200000|2021-12-06 07:20:00|212367|212317|212361.3|212311.3|212378.8|212328.8|212356.8|212306.8|26
1638775210000|2021-12-06 07:20:10|212361.4|212311.4|212362|212312|212363.6|212313.6|212358.6|212308.6|12
1638775220000|2021-12-06 07:20:20|212361.6|212311.6|212358.4|212308.4|212364.6|212314.6|212356.8|212306.8|13
1638775230000|2021-12-06 07:20:30|212358.6|212308.6|212370.1|212320.1|212371.1|212321.1|212356.4|212306.4|12
1638775240000|2021-12-06 07:20:40|212367.3|212317.3|212362.3|212312.3|212369.6|212319.6|212357.4|212307.4|21
1638775250000|2021-12-06 07:20:50|212362.5|212312.5|212360.6|212310.6|212364|212314|212359|212309|10
1638775260000|2021-12-06 07:21:00|212360.5|212310.5|212344.8|212294.8|212361.3|212311.3|212342.1|212292.1|18
1638775270000|2021-12-06 07:21:10|212338.4|212288.4|212338|212288|212340.8|212290.8|212301.1|212251.1|31
1638775280000|2021-12-06 07:21:20|212338.1|212288.1|212339.6|212289.6|212342.3|212292.3|212336.9|212286.9|17
1638775290000|2021-12-06 07:21:30|212339.8|212289.8|212336.9|212286.9|212339.8|212289.8|212331.2|212281.2|20
1638775300000|2021-12-06 07:21:40|212333.4|212283.4|212337.3|212287.3|212337.5|212287.5|212333.4|212283.4|18
1638775310000|2021-12-06 07:21:50|212338.3|212288.3|212342.8|212292.8|212355.4|212305.4|212333|212283|35
1638775320000|2021-12-06 07:22:00|212345.1|212295.1|212339.9|212289.9|212345.2|212295.2|212339.4|212289.4|19
1638775330000|2021-12-06 07:22:10|212340.3|212290.3|212339.2|212289.2|212341.6|212291.6|212338.5|212288.5|18
1638775340000|2021-12-06 07:22:20|212340|212290|212336.4|212286.4|212340|212290|212335.1|212285.1|12
1638775350000|2021-12-06 07:22:30|212336.8|212286.8|212337.3|212287.3|212337.5|212287.5|212335.5|212285.5|8
1638775360000|2021-12-06 07:22:40|212336|212286|212332.4|212282.4|212343.8|212293.8|212324.1|212274.1|27
1638775370000|2021-12-06 07:22:50|212334.2|212284.2|212337.7|212287.7|212387.2|212288.9|212332.5|212237.2|24
1638775380000|2021-12-06 07:23:00|212335.5|212285.5|212332|212282|212338.9|212288.9|212332|212282|13
1638775390000|2021-12-06 07:23:10|212333.1|212283.1|212305.8|212255.8|212333.1|212283.1|212301.2|212251.2|20
1638775400000|2021-12-06 07:23:20|212305.6|212255.6|212306.1|212256.1|212306.9|212256.9|212303.7|212253.7|15
1638775410000|2021-12-06 07:23:30|212306.9|212256.9|212302.6|212252.6|212306.9|212256.9|212302.6|212252.6|17
1638775420000|2021-12-06 07:23:40|212303.6|212253.6|212302.2|212252.2|212306|212256|212302.2|212252.2|10
1638775430000|2021-12-06 07:23:50|212301.9|212251.9|212306.4|212256.4|212311.2|212261.2|212299.9|212249.9|27
1638775440000|2021-12-06 07:24:00|212307.1|212257.1|212307.6|212257.6|212308.6|212258.6|212305.3|212255.3|11
1638775450000|2021-12-06 07:24:10|212310|212260|212306.7|212256.7|212312.3|212262.3|212304|212254|20
1638775460000|2021-12-06 07:24:20|212309.3|212259.3|212308.9|212258.9|212312|212262|212308|212258|25
1638775470000|2021-12-06 07:24:30|212306.2|212256.2|212313.3|212263.3|212314.8|212264.8|212306.2|212256.2|12
1638775480000|2021-12-06 07:24:40|212312.3|212262.3|212313.3|212263.3|212313.8|212263.8|212304.4|212254.4|13
1638775490000|2021-12-06 07:24:50|212313|212263|212313.5|212263.5|212315.7|212265.7|212310.1|212260.1|23
1638775500000|2021-12-06 07:25:00|212309.3|212259.3|212350.3|212300.3|212351.7|212301.7|212309.3|212259.3|29
1638775510000|2021-12-06 07:25:10|212349.4|212299.4|212345.6|212295.6|212354.4|212304.4|212341|212291|26
1638775520000|2021-12-06 07:25:20|212348.8|212298.8|212353|212303|212354|212304|212347.1|212297.1|21
1638775530000|2021-12-06 07:25:30|212353.8|212303.8|212346.8|212296.8|212354.6|212304.6|212346.8|212296.8|22
1638775540000|2021-12-06 07:25:40|212347.5|212297.5|212355.5|212305.5|212355.5|212305.5|212345.5|212295.5|21
1638775550000|2021-12-06 07:25:50|212355.7|212305.7|212353.4|212303.4|212355.7|212305.7|212348.9|212298.9|22
1638775560000|2021-12-06 07:26:00|212353.5|212303.5|212346.7|212296.7|212353.5|212303.5|212344.4|212294.4|24
1638775570000|2021-12-06 07:26:10|212347|212297|212352.4|212302.4|212356.1|212306.1|212339|212289|19
1638775580000|2021-12-06 07:26:20|212348.9|212298.9|212353.4|212303.4|212358.2|212308.2|212348.9|212298.9|14
1638775590000|2021-12-06 07:26:30|212353.2|212303.2|212361|212311|212362.3|212312.3|212351.9|212301.9|22
1638775600000|2021-12-06 07:26:40|212362.7|212312.7|212359|212309|212362.7|212312.7|212355.3|212305.3|21
1638775610000|2021-12-06 07:26:50|212359.4|212309.4|212396.1|212346.1|212412.3|212362.3|212356.2|212306.2|23
1638775620000|2021-12-06 07:27:00|212396.2|212346.2|212400.2|212350.2|212408.9|212358.9|212396.2|212346.2|22
1638775630000|2021-12-06 07:27:10|212396.9|212346.9|212402.6|212352.6|212405.1|212355.1|212396.9|212346.9|28
1638775640000|2021-12-06 07:27:20|212403.5|212353.5|212412.3|212362.3|212424.2|212374.2|212403.5|212353.5|31
1638775650000|2021-12-06 07:27:30|212413.8|212363.8|212414.8|212364.8|212415.4|212365.4|212411.7|212361.7|18
1638775660000|2021-12-06 07:27:40|212413.7|212363.7|212414.5|212364.5|212414.5|212364.5|212407.5|212357.5|17
1638775670000|2021-12-06 07:27:50|212415.2|212365.2|212415.8|212365.8|212417.3|212367.3|212413.5|212363.5|22
1638775680000|2021-12-06 07:28:00|212415.6|212365.6|212416.3|212366.3|212419|212369|212414.1|212364.1|20
1638775690000|2021-12-06 07:28:10|212416.1|212366.1|212444|212394|212447.5|212397.5|212410.4|212360.4|22
1638775700000|2021-12-06 07:28:20|212444.7|212394.7|212444.4|212394.4|212446.1|212396.1|212440.6|212390.6|20
1638775710000|2021-12-06 07:28:30|212444.9|212394.9|212449.6|212399.6|212452.6|212402.6|212435.7|212385.7|30
1638775720000|2021-12-06 07:28:40|212448.8|212398.8|212447.7|212397.7|212457.2|212407.2|212441.1|212391.1|32
1638775730000|2021-12-06 07:28:50|212448.1|212398.1|212450.3|212400.3|212454.3|212404.3|212443.7|212393.7|24
1638775740000|2021-12-06 07:29:00|212446.7|212396.7|212451.1|212401.1|212453.8|212403.8|212446.5|212396.5|29
1638775750000|2021-12-06 07:29:10|212449.6|212399.6|212435.5|212385.5|212451|212401|212435.5|212385.5|32
1638775760000|2021-12-06 07:29:20|212430.9|212380.9|212457.2|212407.2|212460.4|212410.4|212430.2|212380.2|27
1638775770000|2021-12-06 07:29:30|212458|212408|212454.1|212404.1|212463.5|212413.5|212444.2|212394.2|26
1638775780000|2021-12-06 07:29:40|212451|212401|212445.8|212395.8|212453.4|212403.4|212435.2|212385.2|27
1638775790000|2021-12-06 07:29:50|212445.1|212395.1|212447.5|212397.5|212448.8|212398.8|212439.1|212389.1|29
1638775800000|2021-12-06 07:30:00|212445.8|212395.8|212488.1|212438.1|212488.1|212438.1|212445.8|212395.8|33
1638775810000|2021-12-06 07:30:10|212488.2|212438.2|212502.1|212452.1|212507|212457|212485.1|212435.1|28
1638775820000|2021-12-06 07:30:20|212501.6|212451.6|212510.6|212460.6|212520|212470|212501.2|212451.2|22
1638775830000|2021-12-06 07:30:30|212509.9|212459.9|212538.6|212488.6|212539.1|212489.1|212509.9|212459.9|29
1638775840000|2021-12-06 07:30:40|212537.5|212487.5|212534.6|212484.6|212537.6|212487.6|212533.2|212483.2|22
1638775850000|2021-12-06 07:30:50|212535.2|212485.2|212532.3|212482.3|212541.1|212491.1|212531.2|212481.2|22
1638775860000|2021-12-06 07:31:00|212532.7|212482.7|212574.8|212424.8|212583.1|212482.7|212524.2|212424.8|22
1638775870000|2021-12-06 07:31:10|212581.1|212431.1|212586.3|212436.3|212586.3|212436.3|212576.6|212426.6|22
1638775880000|2021-12-06 07:31:20|212587.4|212437.4|212581.7|212431.7|212587.4|212437.4|212580.2|212430.2|18
1638775890000|2021-12-06 07:31:30|212581.6|212431.6|212582.9|212432.9|212590.4|212440.4|212581.4|212431.4|20
1638775900000|2021-12-06 07:31:40|212584.4|212434.4|212574.3|212424.3|212584.6|212434.6|212572.7|212422.7|25
1638775910000|2021-12-06 07:31:50|212566.9|212416.9|212580.2|212430.2|212592.4|212442.4|212566.2|212416.2|28
1638775920000|2021-12-06 07:32:00|212579.1|212429.1|212598.8|212448.8|212598.8|212491.4|212541.4|212429.1|18
1638775930000|2021-12-06 07:32:10|212599.2|212449.2|212581.3|212431.3|212599.2|212449.2|212575.5|212425.5|25
1638775940000|2021-12-06 07:32:20|212581.1|212431.1|212524.6|212374.6|212581.6|212431.6|212518.1|212368.1|23
1638775950000|2021-12-06 07:32:30|212526.6|212376.6|212548.1|212398.1|212561.1|212411.1|212525.7|212375.7|27
1638775960000|2021-12-06 07:32:40|212551.2|212401.2|212552|212402|212552.8|212402.8|212551.1|212401.1|10
1638775970000|2021-12-06 07:32:50|212553.6|212403.6|212543|212393|212569.6|212419.6|212543|212393|28
1638775980000|2021-12-06 07:33:00|212544.8|212394.8|212547.4|212397.4|212552|212402|212542.5|212392.5|22
1638775990000|2021-12-06 07:33:10|212543|212393|212548.7|212398.7|212557.6|212407.6|212534.8|212384.8|19
1638776000000|2021-12-06 07:33:20|212551.4|212401.4|212558.1|212408.1|212561.6|212411.6|212547|212397|28
1638776010000|2021-12-06 07:33:30|212557.8|212407.8|212552.5|212402.5|212557.8|212407.8|212547.5|212397.5|25
1638776020000|2021-12-06 07:33:40|212552.2|212402.2|212589.5|212439.5|212589.8|212439.8|212552.2|212402.2|18
1638776030000|2021-12-06 07:33:50|212589.9|212439.9|212575.4|212425.4|212593.6|212443.6|212575.4|212425.4|23
1638776040000|2021-12-06 07:34:00|212584.1|212434.1|212589.6|212439.6|212591.6|212441.6|212583.7|212433.7|28
1638776050000|2021-12-06 07:34:10|212589.9|212439.9|212585.4|212435.4|212590.2|212440.2|212582.2|212432.2|16
1638776060000|2021-12-06 07:34:20|212587.3|212437.3|212571.6|212421.6|212589.2|212439.2|212567.8|212417.8|16
1638776070000|2021-12-06 07:34:30|212571.5|212421.5|212581.8|212431.8|212581.8|212431.8|212568|212418|22
1638776080000|2021-12-06 07:34:40|212581.1|212431.1|212575.8|212425.8|212582|212432|212571.4|212421.4|23
1638776090000|2021-12-06 07:34:50|212575.2|212425.2|212567.5|212417.5|212576.1|212426.1|212551.4|212401.4|22
1638776100000|2021-12-06 07:35:00|212571.5|212421.5|212571.3|212421.3|212574.6|212424.6|212568.6|212418.6|22
1638776110000|2021-12-06 07:35:10|212571.8|212421.8|212562.7|212412.7|212572.2|212422.2|212560.9|212410.9|23
1638776120000|2021-12-06 07:35:20|212567.1|212417.1|212555.8|212405.8|212567.1|212417.1|212549.7|212399.7|24
1638776130000|2021-12-06 07:35:30|212554.3|212404.3|212545.2|212395.2|212558.1|212408.1|212542.9|212392.9|20
1638776140000|2021-12-06 07:35:40|212546.5|212396.5|212566.7|212416.7|212567.4|212417.4|212545.7|212395.7|26
1638776150000|2021-12-06 07:35:50|212574.2|212424.2|212573.7|212423.7|212576.3|212426.3|212565.9|212415.9|23
1638776160000|2021-12-06 07:36:00|212573.6|212423.6|212572.4|212422.4|212575.6|212425.6|212570.7|212420.7|24
1638776170000|2021-12-06 07:36:10|212572.1|212422.1|212576.5|212426.5|212577.9|212427.9|212569.2|212419.2|22
1638776180000|2021-12-06 07:36:20|212576.2|212426.2|212576.2|212426.2|212576.3|212426.3|212574.9|212424.9|12
1638776190000|2021-12-06 07:36:30|212575.9|212425.9|212559.8|212409.8|212577.4|212427.4|212559.2|212409.2|24
1638776200000|2021-12-06 07:36:40|212561|212411|212517.8|212367.8|212562.7|212412.7|212510.6|212360.6|31
1638776210000|2021-12-06 07:36:50|212516.7|212366.7|212520|212370|212521.2|212371.2|212514.8|212364.8|26
1638776220000|2021-12-06 07:37:00|212519.9|212369.9|212529.5|212379.5|212533.5|212383.5|212517.3|212367.3|26
1638776230000|2021-12-06 07:37:10|212536.2|212386.2|212585.1|212435.1|212585.1|212435.1|212534.6|212384.6|34
1638776240000|2021-12-06 07:37:20|212584.7|212434.7|212579.5|212429.5|212586.6|212436.6|212572.9|212422.9|21
1638776250000|2021-12-06 07:37:30|212581.6|212431.6|212589.5|212439.5|212590.1|212440.1|212581|212431|21
1638776260000|2021-12-06 07:37:40|212588.3|212438.3|212590.3|212440.3|212593.1|212443.1|212575.8|212425.8|31
1638776270000|2021-12-06 07:37:50|212587.7|212437.7|212580.2|212430.2|212590.8|212440.8|212580.2|212430.2|25
1638776280000|2021-12-06 07:38:00|212580.7|212430.7|212557.1|212407.1|212581.8|212431.8|212557.1|212407.1|25
1638776290000|2021-12-06 07:38:10|212559.6|212409.6|212566.1|212416.1|212566.4|212416.4|212559.5|212409.5|19
1638776300000|2021-12-06 07:38:20|212565.8|212415.8|212557.9|212407.9|212567|212417|212555.8|212405.8|21
1638776310000|2021-12-06 07:38:30|212558.3|212408.3|212537.6|212387.6|212558.3|212408.3|212509.5|212359.5|37
1638776320000|2021-12-06 07:38:40|212537.5|212387.5|212534.1|212384.1|212540.5|212390.5|212532.1|212382.1|21
1638776330000|2021-12-06 07:38:50|212538.6|212388.6|212536.5|212386.5|212538.6|212388.6|212528.1|212378.1|30
1638776340000|2021-12-06 07:39:00|212536.9|212386.9|212539.4|212389.4|212539.4|212389.4|212535.6|212385.6|21
1638776350000|2021-12-06 07:39:10|212537.2|212387.2|212559.7|212409.7|212559.7|212409.7|212536.3|212386.3|23
1638776360000|2021-12-06 07:39:20|212559.5|212409.5|212548.8|212398.8|212561.2|212411.2|212547.4|212397.4|19
1638776370000|2021-12-06 07:39:30|212548.9|212398.9|212555.2|212405.2|212559|212409|212548.9|212398.9|27
1638776380000|2021-12-06 07:39:40|212555.7|212405.7|212557.1|212407.1|212560.3|212410.3|212555.7|212405.7|14
1638776390000|2021-12-06 07:39:50|212559.5|212409.5|212553|212403|212560.2|212410.2|212553|212403|6
1638776400000|2021-12-06 07:40:00|212574.7|212424.7|212588.3|212438.3|212593|212443|212574.7|212424.7|28
1638776410000|2021-12-06 07:40:10|212587.1|212437.1|212626|212476|212644.1|212494.1|212586.9|212436.9|22
1638776420000|2021-12-06 07:40:20|212626.8|212476.8|212607.2|212457.2|212626.8|212476.8|212570.9|212420.9|26
1638776430000|2021-12-06 07:40:30|212606.6|212456.6|212607.1|212457.1|212612.1|212462.1|212598.8|212448.8|18
1638776440000|2021-12-06 07:40:40|212607.5|212457.5|212630.3|212480.3|212630.3|212480.3|212607.3|212457.3|30
1638776450000|2021-12-06 07:40:50|212629.1|212479.1|212625.2|212475.2|212629.1|212479.1|212620.5|212470.5|21
1638776460000|2021-12-06 07:41:00|212632.2|212482.2|212627.6|212477.6|212632.8|212482.8|212623.7|212473.7|26
1638776470000|2021-12-06 07:41:10|212627.4|212477.4|212623|212473|212629.7|212479.7|212623|212473|22
1638776480000|2021-12-06 07:41:20|212628.3|212478.3|212623.5|212473.5|212628.3|212478.3|212619.7|212469.7|31
1638776490000|2021-12-06 07:41:30|212625.3|212475.3|212604.4|212454.4|212627.4|212477.4|212595.8|212445.8|34
1638776500000|2021-12-06 07:41:40|212603.4|212453.4|212603|212453|212606.7|212456.7|212595.2|212445.2|19
1638776510000|2021-12-06 07:41:50|212605.4|212455.4|212601.1|212451.1|212605.4|212455.4|212600.5|212450.5|24
1638776520000|2021-12-06 07:42:00|212600.9|212450.9|212603|212453|212603.7|212453.7|212600.3|212450.3|20
1638776530000|2021-12-06 07:42:10|212603.6|212453.6|212579.3|212429.3|212603.8|212453.8|212576.5|212426.5|21
1638776540000|2021-12-06 07:42:20|212580|212430|212576.9|212426.9|212584.6|212434.6|212574.5|212424.5|23
1638776550000|2021-12-06 07:42:30|212578.2|212428.2|212577|212427|212586.1|212436.1|212573.5|212423.5|33
1638776560000|2021-12-06 07:42:40|212577.2|212427.2|212595.1|212445.1|212595.1|212445.1|212577.2|212427.2|23
1638776570000|2021-12-06 07:42:50|212593.7|212443.7|212590.3|212440.3|212593.9|212443.9|212580.2|212430.2|18
1638776580000|2021-12-06 07:43:00|212594.4|212444.4|212591.1|212441.1|212596.5|212446.5|212585.4|212435.4|29
1638776590000|2021-12-06 07:43:10|212590.9|212440.9|212605.7|212455.7|212605.7|212455.7|212590.9|212440.9|17
1638776600000|2021-12-06 07:43:20|212612.9|212462.9|212627.1|212477.1|212627.1|212477.1|212612.9|212462.9|27
1638776610000|2021-12-06 07:43:30|212626.3|212476.3|212624.8|212474.8|212630.4|212480.4|212622.5|212472.5|32
1638776620000|2021-12-06 07:43:40|212626.6|212476.6|212665.8|212515.8|212674.2|212524.2|212622.4|212472.4|34
1638776630000|2021-12-06 07:43:50|212660.1|212510.1|212630.7|212480.7|212662.1|212512.1|212630.7|212480.7|19
1638776640000|2021-12-06 07:44:00|212630.6|212480.6|212648.1|212498.1|212654.6|212504.6|212630.6|212480.6|22
1638776650000|2021-12-06 07:44:10|212647.2|212497.2|212647|212497|212649.9|212499.9|212644.5|212494.5|19
1638776660000|2021-12-06 07:44:20|212646.3|212496.3|212665.9|212515.9|212665.9|212515.9|212646.2|212496.2|23
1638776670000|2021-12-06 07:44:30|212662.5|212512.5|212658.6|212508.6|212666.1|212516.1|212658.4|212508.4|26
1638776680000|2021-12-06 07:44:40|212658.5|212508.5|212657.5|212507.5|212665.5|212515.5|212657.5|212507.5|23
1638776690000|2021-12-06 07:44:50|212657.8|212507.8|212652.4|212502.4|212666.4|212516.4|212649.6|212499.6|27
1638776700000|2021-12-06 07:45:00|212650.5|212500.5|212669.2|212519.2|212669.2|212519.2|212648.4|212498.4|29
1638776710000|2021-12-06 07:45:10|212668|212518|212658.7|212508.7|212668|212555.4|212605.4|212506.3|27
1638776720000|2021-12-06 07:45:20|212658.9|212508.9|212664.6|212514.6|212666.9|212516.9|212658.9|212508.9|22
1638776730000|2021-12-06 07:45:30|212664.3|212514.3|212663.8|212513.8|212666.6|212516.6|212663.1|212513.1|19
1638776740000|2021-12-06 07:45:40|212663.5|212513.5|212662.6|212512.6|212667.8|212517.8|212660.4|212510.4|24
1638776750000|2021-12-06 07:45:50|212662.7|212512.7|212663.3|212513.3|212665.1|212515.1|212662.2|212512.2|20
1638776760000|2021-12-06 07:46:00|212662.8|212512.8|212672.3|212522.3|212674.6|212524.6|212659|212509|27
1638776770000|2021-12-06 07:46:10|212674.1|212524.1|212689.4|212539.4|212691.4|212541.4|212672.1|212522.1|28
1638776780000|2021-12-06 07:46:20|212692.5|212542.5|212683.3|212533.3|212693.3|212543.3|212676.3|212526.3|27
1638776790000|2021-12-06 07:46:30|212682.3|212532.3|212681.9|212531.9|212683.3|212533.3|212678.8|212528.8|22
1638776800000|2021-12-06 07:46:40|212681|212531|212679.6|212529.6|212681.3|212531.3|212675.5|212525.5|24
1638776810000|2021-12-06 07:46:50|212678.6|212528.6|212681.2|212531.2|212681.5|212531.5|212677.1|212527.1|22
1638776820000|2021-12-06 07:47:00|212681.3|212531.3|212677.7|212527.7|212684.8|212534.8|212677.7|212527.7|15
1638776830000|2021-12-06 07:47:10|212688.8|212538.8|212686.5|212536.5|212689.8|212539.8|212685.7|212535.7|22
1638776840000|2021-12-06 07:47:20|212688.5|212538.5|212677.3|212527.3|212688.5|212538.5|212675.5|212525.5|26
1638776850000|2021-12-06 07:47:30|212676.9|212526.9|212650.9|212500.9|212677.6|212527.6|212650|212500|25
1638776860000|2021-12-06 07:47:40|212652|212502|212664.7|212514.7|212664.7|212514.7|212651|212501|16
1638776870000|2021-12-06 07:47:50|212663.1|212513.1|212655|212505|212663.1|212513.1|212654|212504|25
1638776880000|2021-12-06 07:48:00|212658.6|212508.6|212652.5|212502.5|212662|212512|212652.5|212502.5|26
1638776890000|2021-12-06 07:48:10|212652.4|212502.4|212653.5|212503.5|212657.4|212507.4|212650.5|212500.5|17
1638776900000|2021-12-06 07:48:20|212653.6|212503.6|212636.9|212486.9|212653.6|212503.6|212625.6|212475.6|23
1638776910000|2021-12-06 07:48:30|212637.4|212487.4|212639|212489|212640|212490|212634.5|212484.5|24
1638776920000|2021-12-06 07:48:40|212638.8|212488.8|212634.2|212484.2|212642|212492|212634.2|212484.2|22
1638776930000|2021-12-06 07:48:50|212634.6|212484.6|212663.5|212513.5|212668.3|212518.3|212630.7|212480.7|27
1638776940000|2021-12-06 07:49:00|212665|212515|212663.7|212513.7|212674.3|212524.3|212661.7|212511.7|29
1638776950000|2021-12-06 07:49:10|212663.9|212513.9|212678.2|212528.2|212681.3|212531.3|212661.7|212511.7|22
1638776960000|2021-12-06 07:49:20|212680|212530|212674.7|212524.7|212685.6|212535.6|212669.5|212519.5|24
1638776970000|2021-12-06 07:49:30|212677.3|212527.3|212673.3|212523.3|212681|212531|212673.1|212523.1|25
1638776980000|2021-12-06 07:49:40|212674.2|212524.2|212679.4|212529.4|212679.4|212529.4|212674.2|212524.2|14
1638776990000|2021-12-06 07:49:50|212678.9|212528.9|212664.1|212514.1|212680.9|212530.9|212664.1|212514.1|22
1638777000000|2021-12-06 07:50:00|212664.8|212514.8|212692.8|212542.8|212696.4|212546.4|212663.7|212513.7|25
1638777010000|2021-12-06 07:50:10|212693.3|212543.3|212689.9|212539.9|212693.3|212543.3|212689.9|212539.9|22
1638777020000|2021-12-06 07:50:20|212696|212546|212716.7|212566.7|212718.6|212568.6|212696|212546|23
1638777030000|2021-12-06 07:50:30|212716.8|212566.8|212709.8|212559.8|212722.9|212572.9|212709.8|212559.8|25
1638777040000|2021-12-06 07:50:40|212710.3|212560.3|212709.6|212559.6|212712.5|212562.5|212708.8|212558.8|23
1638777050000|2021-12-06 07:50:50|212711.5|212561.5|212712.4|212562.4|212715.1|212565.1|212709.3|212559.3|31
1638777060000|2021-12-06 07:51:00|212711.4|212561.4|212719|212569|212719|212569|212709|212559|29
1638777070000|2021-12-06 07:51:10|212718.7|212568.7|212719|212569|212721|212571|212718.1|212568.1|16
1638777080000|2021-12-06 07:51:20|212716.2|212566.2|212711.6|212561.6|212717.8|212567.8|212709.1|212559.1|25
1638777090000|2021-12-06 07:51:30|212712|212562|212712.1|212562.1|212713.9|212563.9|212708.7|212558.7|28
1638777100000|2021-12-06 07:51:40|212712.3|212562.3|212710.6|212560.6|212713.5|212563.5|212707.6|212557.6|22
1638777110000|2021-12-06 07:51:50|212710.5|212560.5|212694.3|212544.3|212711.6|212561.6|212691.4|212541.4|32
1638777120000|2021-12-06 07:52:00|212691.3|212541.3|212675.8|212525.8|212698.1|212548.1|212670.9|212520.9|28
1638777130000|2021-12-06 07:52:10|212677.2|212527.2|212672.8|212522.8|212677.4|212527.4|212667.6|212517.6|31
1638777140000|2021-12-06 07:52:20|212666.6|212516.6|212618.1|212468.1|212667.8|212517.8|212615.3|212465.3|31
1638777150000|2021-12-06 07:52:30|212618.9|212468.9|212627.4|212477.4|212627.4|212477.4|212612.5|212462.5|17
1638777160000|2021-12-06 07:52:40|212630.6|212480.6|212632|212482|212633.3|212483.3|212626.5|212476.5|25
1638777170000|2021-12-06 07:52:50|212632.7|212482.7|212635.4|212485.4|212637.3|212487.3|212632.3|212482.3|21
1638777180000|2021-12-06 07:53:00|212635.2|212485.2|212638.9|212488.9|212641|212491|212634.7|212484.7|27
1638777190000|2021-12-06 07:53:10|212637.4|212487.4|212651.9|212501.9|212666.9|212552.8|212602.8|212487.4|31
1638777200000|2021-12-06 07:53:20|212652.2|212502.2|212655.2|212505.2|212655.2|212505.2|212650|212500|25
1638777210000|2021-12-06 07:53:30|212655|212505|212649.7|212499.7|212655.4|212505.4|212648|212498|23
1638777220000|2021-12-06 07:53:40|212650.3|212500.3|212653.2|212503.2|212653.3|212503.3|212650.1|212500.1|23
1638777230000|2021-12-06 07:53:50|212653.3|212503.3|212648.7|212498.7|212653.6|212503.6|212646.8|212496.8|20
1638777240000|2021-12-06 07:54:00|212647.9|212497.9|212649.6|212499.6|212652.4|212502.4|212647.9|212497.9|16
1638777250000|2021-12-06 07:54:10|212649|212499|212656.7|212506.7|212657.1|212507.1|212644.3|212494.3|30
1638777260000|2021-12-06 07:54:20|212657|212507|212648.8|212498.8|212657.8|212507.8|212643.2|212493.2|24
1638777270000|2021-12-06 07:54:30|212647.1|212497.1|212650.1|212500.1|212654.3|212504.3|212647.1|212497.1|22
1638777280000|2021-12-06 07:54:40|212650.5|212500.5|212650.6|212500.6|212659.5|212509.5|212647.5|212497.5|24
1638777290000|2021-12-06 07:54:50|212651.1|212501.1|212651.5|212501.5|212653.3|212503.3|212649.2|212499.2|10
1638777300000|2021-12-06 07:55:00|212651|212501|212653|212503|212656|212506|212651|212501|18
1638777310000|2021-12-06 07:55:10|212653.5|212503.5|212654.4|212504.4|212654.7|212504.7|212648.6|212498.6|19
1638777320000|2021-12-06 07:55:20|212653.6|212503.6|212625|212475|212653.6|212503.6|212624.2|212474.2|21
1638777330000|2021-12-06 07:55:30|212624.9|212474.9|212627.3|212477.3|212632.4|212482.4|212623.9|212473.9|20
1638777340000|2021-12-06 07:55:40|212627.5|212477.5|212629|212479|212629|212479|212627.5|212477.5|7
1638777350000|2021-12-06 07:55:50|212629.1|212479.1|212629.9|212479.9|212633.3|212483.3|212621|212471|23
1638777360000|2021-12-06 07:56:00|212628|212478|212629|212479|212633.6|212483.6|212626.7|212476.7|19
1638777370000|2021-12-06 07:56:10|212631.8|212481.8|212630.7|212480.7|212637.4|212487.4|212630.4|212480.4|23
1638777380000|2021-12-06 07:56:20|212629.5|212479.5|212622.7|212472.7|212629.5|212479.5|212618.6|212468.6|25
1638777390000|2021-12-06 07:56:30|212625|212475|212618.9|212468.9|212626.9|212476.9|212617.9|212467.9|15
1638777400000|2021-12-06 07:56:40|212620.5|212470.5|212629.2|212479.2|212629.4|212479.4|212620.5|212470.5|23
1638777410000|2021-12-06 07:56:50|212628.8|212478.8|212629.5|212479.5|212633.1|212483.1|212623.5|212473.5|20
1638777420000|2021-12-06 07:57:00|212629.6|212479.6|212631.7|212481.7|212639.7|212489.7|212629.2|212479.2|23
1638777430000|2021-12-06 07:57:10|212631.6|212481.6|212627.4|212477.4|212631.6|212481.6|212617.3|212467.3|19
1638777440000|2021-12-06 07:57:20|212628.4|212478.4|212631.5|212481.5|212637.3|212487.3|212627.4|212477.4|22
1638777450000|2021-12-06 07:57:30|212631.6|212481.6|212632.8|212482.8|212634.5|212484.5|212630.3|212480.3|15
1638777460000|2021-12-06 07:57:40|212632.9|212482.9|212630.7|212480.7|212633.7|212483.7|212628.7|212478.7|22
1638777470000|2021-12-06 07:57:50|212630.6|212480.6|212630.4|212480.4|212634.2|212484.2|212626.2|212476.2|22
1638777480000|2021-12-06 07:58:00|212631.1|212481.1|212636.3|212486.3|212644.4|212494.4|212630.8|212480.8|25
1638777490000|2021-12-06 07:58:10|212635.3|212485.3|212638.7|212488.7|212639.3|212489.3|212635.3|212485.3|15
1638777500000|2021-12-06 07:58:20|212639.5|212489.5|212637.1|212487.1|212639.5|212489.5|212631.6|212481.6|18
1638777510000|2021-12-06 07:58:30|212639.4|212489.4|212643.5|212493.5|212644.6|212494.6|212626.6|212476.6|24
1638777520000|2021-12-06 07:58:40|212643.9|212493.9|212639.8|212489.8|212644.2|212494.2|212634.7|212484.7|16
1638777530000|2021-12-06 07:58:50|212638.8|212488.8|212643.3|212493.3|212644.3|212494.3|212636.1|212486.1|15
1638777540000|2021-12-06 07:59:00|212641.2|212491.2|212662.2|212512.2|212664.5|212514.5|212640.9|212490.9|31
1638777550000|2021-12-06 07:59:10|212661.5|212511.5|212658.5|212508.5|212664.8|212514.8|212657.5|212507.5|24
1638777560000|2021-12-06 07:59:20|212658.7|212508.7|212666.8|212516.8|212672.2|212522.2|212658.3|212508.3|33
1638777570000|2021-12-06 07:59:30|212666.6|212516.6|212669.2|212519.2|212677.5|212527.5|212663.1|212513.1|34
1638777580000|2021-12-06 07:59:40|212672.4|212522.4|212671.5|212521.5|212676.3|212526.3|212667.6|212517.6|28
1638777590000|2021-12-06 07:59:50|212672.4|212522.4|212676|212526|212678|212528|212668.5|212518.5|32
1638777600000|2021-12-06 08:00:00|212677.2|212527.2|212619.4|212469.4|212677.2|212527.2|212609.4|212459.4|39
1638777610000|2021-12-06 08:00:10|212625|212475|212621.1|212471.1|212626.8|212476.8|212613|212463|38
1638777620000|2021-12-06 08:00:20|212622.9|212472.9|212608.7|212458.7|212623.3|212473.3|212608.7|212458.7|32
1638777630000|2021-12-06 08:00:30|212579.4|212429.4|212566.8|212416.8|212579.4|212429.4|212561.5|212411.5|35
1638777640000|2021-12-06 08:00:40|212565.7|212415.7|212568|212418|212571.1|212421.1|212563.5|212413.5|31
1638777650000|2021-12-06 08:00:50|212567.8|212417.8|212538.2|212388.2|212567.9|212417.9|212533.9|212383.9|31
1638777660000|2021-12-06 08:01:00|212538.7|212388.7|212545.6|212395.6|212545.6|212395.6|212532.4|212382.4|31
1638777670000|2021-12-06 08:01:10|212544|212394|212553.1|212403.1|212553.1|212403.1|212524.4|212374.4|35
1638777680000|2021-12-06 08:01:20|212553.9|212403.9|212558.3|212408.3|212561.1|212411.1|212552.1|212402.1|26
1638777690000|2021-12-06 08:01:30|212558|212408|212551.8|212401.8|212558|212408|212537.1|212387.1|32
1638777700000|2021-12-06 08:01:40|212552.3|212402.3|212562.6|212412.6|212562.6|212464.2|212513|212400.1|32
1638777710000|2021-12-06 08:01:50|212562.1|212412.1|212550.1|212400.1|212562.1|212412.1|212547|212397|26
1638777720000|2021-12-06 08:02:00|212550.9|212400.9|212533.8|212383.8|212551|212401|212523.1|212373.1|33
1638777730000|2021-12-06 08:02:10|212531.7|212381.7|212521.7|212371.7|212543.4|212393.4|212521.7|212371.7|32
1638777740000|2021-12-06 08:02:20|212522.5|212372.5|212526.5|212376.5|212541.2|212423.3|212473.3|212370.3|34
1638777750000|2021-12-06 08:02:30|212523.6|212373.6|212531.2|212381.2|212531.9|212381.9|212520.2|212370.2|30
1638777760000|2021-12-06 08:02:40|212528.6|212378.6|212523.3|212373.3|212529.1|212417.7|212467.7|212366.6|34
1638777770000|2021-12-06 08:02:50|212524|212374|212529.8|212379.8|212529.8|212379.8|212523.9|212373.9|29
1638777780000|2021-12-06 08:03:00|212529.9|212379.9|212539.4|212389.4|212545.7|212395.7|212528.5|212378.5|33
1638777790000|2021-12-06 08:03:10|212535.7|212385.7|212527.7|212377.7|212535.8|212385.8|212527.5|212377.5|26
1638777800000|2021-12-06 08:03:20|212527.5|212377.5|212526.8|212376.8|212527.5|212422.9|212468|212371.3|21
1638777810000|2021-12-06 08:03:30|212526.4|212376.4|212526.7|212376.7|212529.9|212379.9|212526.3|212376.3|23
1638777820000|2021-12-06 08:03:40|212526.4|212376.4|212529.2|212379.2|212531|212381|212526.4|212376.4|17
1638777830000|2021-12-06 08:03:50|212528|212378|212527.1|212377.1|212530.1|212380.1|212527.1|212377.1|9
1638777840000|2021-12-06 08:04:00|212527.4|212377.4|212527.9|212377.9|212528.1|212378.1|212519.7|212369.7|22
1638777850000|2021-12-06 08:04:10|212527.7|212377.7|212528.2|212378.2|212532.5|212382.5|212523.4|212373.4|19
1638777860000|2021-12-06 08:04:20|212526.9|212376.9|212523|212373|212528.3|212378.3|212517.1|212367.1|16
1638777870000|2021-12-06 08:04:30|212522.2|212372.2|212520.2|212370.2|212525.6|212375.6|212520.2|212370.2|20
1638777880000|2021-12-06 08:04:40|212521|212371|212526.8|212376.8|212530.8|212380.8|212521|212371|23
1638777890000|2021-12-06 08:04:50|212528.9|212378.9|212469.8|212419.8|212528.9|212419.8|212469.8|212369.8|21
1638777900000|2021-12-06 08:05:00|212473.1|212423.1|212525.6|212375.6|212525.8|212425.8|212473.1|212373.3|17
1638777910000|2021-12-06 08:05:10|212522.1|212372.1|212446.2|212296.2|212522.1|212380.7|212396.8|212296.2|23
1638777920000|2021-12-06 08:05:20|212446.7|212296.7|212417|212367|212461.9|212369.6|212404.8|212294.3|31
1638777930000|2021-12-06 08:05:30|212466.3|212316.3|212459.3|212309.3|212467.2|212372.2|212409.5|212309|31
1638777940000|2021-12-06 08:05:40|212459|212309|212459|212309|212463.8|212313.8|212458.5|212308.5|20
1638777950000|2021-12-06 08:05:50|212458.8|212308.8|212464.3|212314.3|212465.9|212366.3|212413.8|212308.8|21
1638777960000|2021-12-06 08:06:00|212456.9|212306.9|212448.4|212298.4|212456.9|212346.1|212396.1|212291.1|23
1638777970000|2021-12-06 08:06:10|212448.3|212298.3|212409.5|212359.5|212455.7|212365|212409.5|212290.7|30
1638777980000|2021-12-06 08:06:20|212408.6|212358.6|212445.1|212295.1|212464.2|212359.2|212408.6|212291.2|29
1638777990000|2021-12-06 08:06:30|212444.9|212294.9|212452.2|212302.2|212469.2|212319.2|212444.5|212294.5|33
1638778000000|2021-12-06 08:06:40|212456.8|212306.8|212452.6|212302.6|212457.3|212307.3|212452.2|212302.2|14
1638778010000|2021-12-06 08:06:50|212448.2|212298.2|212456.5|212306.5|212460.2|212369.3|212411.4|212298.2|28
1638778020000|2021-12-06 08:07:00|212457.2|212307.2|212444.1|212294.1|212457.3|212307.3|212441.1|212291.1|32
1638778030000|2021-12-06 08:07:10|212444.4|212294.4|212411.3|212261.3|212444.5|212307.4|212357.4|212259|27
1638778040000|2021-12-06 08:07:20|212409.7|212259.7|212384.9|212234.9|212410.8|212260.8|212382.6|212232.6|25
1638778050000|2021-12-06 08:07:30|212383.7|212233.7|212420.1|212270.1|212424.5|212274.5|212300.5|212203.5|26
1638778060000|2021-12-06 08:07:40|212420|212270|212435.7|212285.7|212437.1|212287.1|212419|212269|27
1638778070000|2021-12-06 08:07:50|212435.4|212285.4|212437.8|212287.8|212443|212293|212431.4|212281.4|24
1638778080000|2021-12-06 08:08:00|212439.2|212289.2|212436.4|212286.4|212441.8|212291.8|212431.6|212281.6|33
1638778090000|2021-12-06 08:08:10|212436.5|212286.5|212451.1|212301.1|212455.9|212305.9|212432.2|212282.2|27
1638778100000|2021-12-06 08:08:20|212451|212301|212454.8|212304.8|212455.4|212305.4|212449.7|212299.7|20
1638778110000|2021-12-06 08:08:30|212454.4|212304.4|212451.9|212301.9|212454.4|212304.4|212451.1|212301.1|22
1638778120000|2021-12-06 08:08:40|212451.7|212301.7|212503.5|212353.5|212505.9|212378.2|212428.2|212301.6|20
1638778130000|2021-12-06 08:08:50|212503.6|212353.6|212505.3|212355.3|212506.2|212356.2|212502.8|212352.8|21
1638778140000|2021-12-06 08:09:00|212469.4|212419.4|212513.4|212363.4|212537.6|212419.4|212466.4|212363.4|28
1638778150000|2021-12-06 08:09:10|212514.5|212364.5|212515.8|212365.8|212515.8|212365.8|212509.5|212359.5|22
1638778160000|2021-12-06 08:09:20|212515.9|212365.9|212525.2|212375.2|212525.2|212375.2|212515.9|212365.9|24
1638778170000|2021-12-06 08:09:30|212524.9|212374.9|212514|212364|212533|212429.6|212479.6|212364|27
1638778180000|2021-12-06 08:09:40|212514.1|212364.1|212511.2|212361.2|212516.3|212366.3|212510.7|212360.7|22
1638778190000|2021-12-06 08:09:50|212511|212361|212493.3|212343.3|212512.8|212362.8|212486.2|212336.2|22
1638778200000|2021-12-06 08:10:00|212488.4|212338.4|212484.2|212334.2|212493.8|212343.8|212478.5|212328.5|25
1638778210000|2021-12-06 08:10:10|212486.5|212336.5|212484|212334|212487.7|212337.7|212480.1|212330.1|30
1638778220000|2021-12-06 08:10:20|212478.5|212328.5|212483.4|212333.4|212486|212336|212478.5|212328.5|22
1638778230000|2021-12-06 08:10:30|212484.8|212334.8|212484.5|212334.5|212491|212341|212482.6|212332.6|26
1638778240000|2021-12-06 08:10:40|212482.3|212332.3|212496.4|212346.4|212500.5|212350.5|212482|212332|24
1638778250000|2021-12-06 08:10:50|212495.5|212345.5|212495.3|212345.3|212500.2|212350.2|212494.7|212344.7|27
1638778260000|2021-12-06 08:11:00|212495|212345|212494.5|212344.5|212495.3|212345.3|212481.3|212331.3|29
1638778270000|2021-12-06 08:11:10|212494|212344|212493.4|212343.4|212500.7|212350.7|212484.5|212334.5|29
1638778280000|2021-12-06 08:11:20|212495|212345|212483.4|212333.4|212497|212347|212482.8|212332.8|28
1638778290000|2021-12-06 08:11:30|212483.6|212333.6|212500|212350|212500.5|212392.2|212442.2|212333.6|31
1638778300000|2021-12-06 08:11:40|212501.1|212351.1|212499.8|212349.8|212501.1|212351.1|212497.9|212347.9|21
1638778310000|2021-12-06 08:11:50|212500.1|212350.1|212497.4|212347.4|212501.6|212351.6|212497.4|212347.4|17
1638778320000|2021-12-06 08:12:00|212497.9|212347.9|212483.5|212333.5|212497.9|212347.9|212480.3|212330.3|29
1638778330000|2021-12-06 08:12:10|212484.5|212334.5|212485.9|212335.9|212493.5|212343.5|212484|212334|29
1638778340000|2021-12-06 08:12:20|212487.9|212337.9|212486.6|212336.6|212489|212339|212486.1|212336.1|18
1638778350000|2021-12-06 08:12:30|212488|212338|212486.3|212336.3|212489.1|212339.1|212486.1|212336.1|10
1638778360000|2021-12-06 08:12:40|212488.2|212338.2|212481.7|212331.7|212489.6|212339.6|212481.1|212331.1|16
1638778370000|2021-12-06 08:12:50|212481.9|212331.9|212485.9|212335.9|212486.5|212336.5|212479.2|212329.2|21
1638778380000|2021-12-06 08:13:00|212485|212335|212483.7|212333.7|212485.1|212335.1|212480.1|212330.1|24
1638778390000|2021-12-06 08:13:10|212484.8|212334.8|212499.7|212349.7|212501.4|212351.4|212484.8|212334.8|29
1638778400000|2021-12-06 08:13:20|212499.5|212349.5|212496.2|212346.2|212500.1|212350.1|212494.5|212344.5|19
1638778410000|2021-12-06 08:13:30|212495.9|212345.9|212483.6|212333.6|212500.8|212350.8|212478.7|212328.7|28
1638778420000|2021-12-06 08:13:40|212485.5|212335.5|212437|212287|212485.5|212335.5|212433.1|212283.1|30
1638778430000|2021-12-06 08:13:50|212439.6|212289.6|212452|212302|212453.1|212303.1|212438.6|212288.6|29
1638778440000|2021-12-06 08:14:00|212446.9|212296.9|212446.5|212296.5|212451.8|212301.8|212439.1|212289.1|30
1638778450000|2021-12-06 08:14:10|212446.1|212296.1|212449.6|212299.6|212450.6|212300.6|212443.6|212293.6|27
1638778460000|2021-12-06 08:14:20|212448.6|212298.6|212452.9|212302.9|212453.7|212303.7|212447.9|212297.9|26
1638778470000|2021-12-06 08:14:30|212452.8|212302.8|212445.9|212295.9|212456.1|212306.1|212445.9|212295.9|27
1638778480000|2021-12-06 08:14:40|212445.8|212295.8|212440.3|212290.3|212446.2|212296.2|212439.2|212289.2|17
1638778490000|2021-12-06 08:14:50|212440.1|212290.1|212443.9|212293.9|212446.5|212296.5|212439.6|212289.6|24
1638778500000|2021-12-06 08:15:00|212444|212294|212447.3|212297.3|212449.6|212299.6|212443.2|212293.2|33
1638778510000|2021-12-06 08:15:10|212447.6|212297.6|212447.9|212297.9|212453.9|212303.9|212446.9|212296.9|19
1638778520000|2021-12-06 08:15:20|212446.8|212296.8|212449.1|212299.1|212453|212303|212446.8|212296.8|21
1638778530000|2021-12-06 08:15:30|212448.1|212298.1|212451.1|212301.1|212451.1|212301.1|212447|212297|27
1638778540000|2021-12-06 08:15:40|212450.5|212300.5|212451.2|212301.2|212454.7|212304.7|212444.2|212294.2|25
1638778550000|2021-12-06 08:15:50|212451.5|212301.5|212452.8|212302.8|212453.4|212303.4|212447|212297|25
1638778560000|2021-12-06 08:16:00|212452.1|212302.1|212474.9|212324.9|212477.9|212366.6|212416.6|212297.4|30
1638778570000|2021-12-06 08:16:10|212475|212325|212460.6|212310.6|212484.7|212334.7|212460.1|212310.1|30
1638778580000|2021-12-06 08:16:20|212460.5|212310.5|212459.2|212309.2|212461.9|212311.9|212457.6|212307.6|16
1638778590000|2021-12-06 08:16:30|212459|212309|212459.2|212309.2|212460.2|212310.2|212453|212303|22
1638778600000|2021-12-06 08:16:40|212459.1|212309.1|212459.4|212309.4|212460.6|212310.6|212457.9|212307.9|26
1638778610000|2021-12-06 08:16:50|212459.2|212309.2|212459.4|212309.4|212459.7|212309.7|212453.8|212303.8|16
1638778620000|2021-12-06 08:17:00|212459.8|212309.8|212463.5|212313.5|212463.5|212313.5|212456.9|212306.9|19
1638778630000|2021-12-06 08:17:10|212458.4|212308.4|212464.5|212314.5|212464.7|212314.7|212458.4|212308.4|19
1638778640000|2021-12-06 08:17:20|212463.9|212313.9|212463.2|212313.2|212464.1|212314.1|212462.6|212312.6|21
1638778650000|2021-12-06 08:17:30|212462.8|212312.8|212485.2|212335.2|212485.2|212335.2|212455.6|212305.6|26
1638778660000|2021-12-06 08:17:40|212476.1|212326.1|212498.5|212348.5|212500.2|212386.4|212436.4|212325.6|26
1638778670000|2021-12-06 08:17:50|212500.6|212350.6|212502.5|212352.5|212502.7|212352.7|212498.8|212348.8|18
1638778680000|2021-12-06 08:18:00|212501.6|212351.6|212503.8|212353.8|212505|212355|212500.3|212350.3|17
1638778690000|2021-12-06 08:18:10|212504.8|212354.8|212501.2|212351.2|212504.8|212354.8|212499|212349|15
1638778700000|2021-12-06 08:18:20|212501.9|212351.9|212495|212345|212502|212352|212492.3|212342.3|23
1638778710000|2021-12-06 08:18:30|212498.1|212348.1|212496.1|212346.1|212504.9|212354.9|212493.1|212343.1|27
1638778720000|2021-12-06 08:18:40|212496.9|212346.9|212503.4|212353.4|212503.4|212353.4|212494.3|212344.3|19
1638778730000|2021-12-06 08:18:50|212503.5|212353.5|212498.8|212348.8|212503.6|212353.6|212496.8|212346.8|25
1638778740000|2021-12-06 08:19:00|212503.7|212353.7|212499|212349|212503.8|212353.8|212490.9|212340.9|25
1638778750000|2021-12-06 08:19:10|212498.4|212348.4|212497.9|212347.9|212503|212353|212494.4|212344.4|22
1638778760000|2021-12-06 08:19:20|212495.6|212345.6|212499.2|212349.2|212503.5|212401.6|212446.8|212345.6|22
1638778770000|2021-12-06 08:19:30|212499.6|212349.6|212496.4|212346.4|212514.6|212364.6|212490|212340|33
1638778780000|2021-12-06 08:19:40|212498.3|212348.3|212501.9|212351.9|212501.9|212351.9|212489.2|212339.2|27
1638778790000|2021-12-06 08:19:50|212506.5|212356.5|212501|212351|212506.5|212356.5|212498.2|212348.2|24
1638778800000|2021-12-06 08:20:00|212501.4|212351.4|212500|212350|212502.8|212352.8|212499.5|212349.5|19
1638778810000|2021-12-06 08:20:10|212500.3|212350.3|212501.7|212351.7|212501.7|212351.7|212499.5|212349.5|7
1638778820000|2021-12-06 08:20:20|212500.9|212350.9|212488.4|212338.4|212501.7|212351.7|212483.8|212333.8|18
1638778830000|2021-12-06 08:20:30|212490|212340|212489.6|212339.6|212492.1|212342.1|212484.4|212334.4|24
1638778840000|2021-12-06 08:20:40|212506.5|212356.5|212508.3|212358.3|212520.5|212370.5|212506.5|212356.5|27
1638778850000|2021-12-06 08:20:50|212511.8|212361.8|212514.3|212364.3|212514.8|212364.8|212511.4|212361.4|16
1638778860000|2021-12-06 08:21:00|212513.7|212363.7|212515.4|212365.4|212515.7|212365.7|212510.9|212360.9|15
1638778870000|2021-12-06 08:21:10|212519.4|212369.4|212533.5|212383.5|212536.5|212386.5|212518|212368|26
1638778880000|2021-12-06 08:21:20|212534|212384|212531.8|212381.8|212535.7|212385.7|212521.7|212371.7|18
1638778890000|2021-12-06 08:21:30|212528.2|212378.2|212511.6|212361.6|212530.9|212380.9|212511.6|212361.6|26
1638778900000|2021-12-06 08:21:40|212520.2|212370.2|212523.7|212373.7|212529|212379|212520.2|212370.2|21
1638778910000|2021-12-06 08:21:50|212524.8|212374.8|212525.5|212375.5|212528.9|212378.9|212524.7|212374.7|20
1638778920000|2021-12-06 08:22:00|212525.3|212375.3|212520.8|212370.8|212529|212379|212520.8|212370.8|23
1638778930000|2021-12-06 08:22:10|212524.9|212374.9|212530.5|212380.5|212531|212381|212518.9|212368.9|28
1638778940000|2021-12-06 08:22:20|212531.3|212381.3|212530.5|212380.5|212532|212382|212530.2|212380.2|20
1638778950000|2021-12-06 08:22:30|212529.5|212379.5|212522.9|212372.9|212532.3|212382.3|212522.9|212372.9|19
1638778960000|2021-12-06 08:22:40|212526.2|212376.2|212522|212372|212530.5|212380.5|212520.5|212370.5|23
1638778970000|2021-12-06 08:22:50|212521.5|212371.5|212470.7|212320.7|212522.1|212402.8|212415.1|212317.5|26
1638778980000|2021-12-06 08:23:00|212412.4|212262.4|212430.1|212280.1|212430.1|212280.1|212412.4|212262.4|30
1638778990000|2021-12-06 08:23:10|212427.7|212277.7|212429.1|212279.1|212431.1|212281.1|212427.7|212277.7|22
1638779000000|2021-12-06 08:23:20|212429.9|212279.9|212426.3|212276.3|212431|212281|212426.3|212276.3|20
1638779010000|2021-12-06 08:23:30|212427.4|212277.4|212387.8|212237.8|212428.4|212287.8|212335.7|212230.3|21
1638779020000|2021-12-06 08:23:40|212387.6|212237.6|212385.8|212235.8|212387.8|212237.8|212383.4|212233.4|23
1638779030000|2021-12-06 08:23:50|212386.2|212236.2|212360.9|212210.9|212386.4|212236.4|212349.1|212199.1|30
1638779040000|2021-12-06 08:24:00|212360.8|212210.8|212359.9|212209.9|212360.8|212210.8|212359.4|212209.4|18
1638779050000|2021-12-06 08:24:10|212359.8|212209.8|212365.8|212215.8|212369.1|212219.1|212359|212209|23
1638779060000|2021-12-06 08:24:20|212365.7|212215.7|212349.6|212199.6|212368|212218|212346.1|212196.1|26
1638779070000|2021-12-06 08:24:30|212350.5|212200.5|212358.7|212208.7|212362.7|212212.7|212349.9|212199.9|23
1638779080000|2021-12-06 08:24:40|212358.2|212208.2|212367.4|212217.4|212367.4|212260.2|212310.2|212205.4|25
1638779090000|2021-12-06 08:24:50|212365.9|212215.9|212422.2|212272.2|212423.9|212273.9|212365.4|212215.4|34
1638779100000|2021-12-06 08:25:00|212418.5|212268.5|212422.6|212272.6|212422.6|212272.6|212415.3|212265.3|25
1638779110000|2021-12-06 08:25:10|212423|212273|212406.2|212256.2|212423|212273|212397.9|212247.9|27
1638779120000|2021-12-06 08:25:20|212403.3|212253.3|212416.4|212266.4|212418.8|212268.8|212402.2|212252.2|28
1638779130000|2021-12-06 08:25:30|212417.5|212267.5|212435.6|212285.6|212443.7|212293.7|212417.5|212267.5|25
1638779140000|2021-12-06 08:25:40|212436.1|212286.1|212481.9|212331.9|212485.4|212365.6|212415.6|212285.1|28
1638779150000|2021-12-06 08:25:50|212481.4|212331.4|212469.3|212319.3|212482.5|212332.5|212466.6|212316.6|29
1638779160000|2021-12-06 08:26:00|212469.2|212319.2|212469.7|212319.7|212484.3|212334.3|212469.2|212319.2|28
1638779170000|2021-12-06 08:26:10|212470|212320|212506.7|212356.7|212518.3|212368.3|212468.8|212318.8|37
1638779180000|2021-12-06 08:26:20|212507.6|212357.6|212507.5|212357.5|212509.5|212359.5|212507.4|212357.4|18
1638779190000|2021-12-06 08:26:30|212507.3|212357.3|212528.4|212378.4|212530.1|212380.1|212506|212356|21
1638779200000|2021-12-06 08:26:40|212529.8|212379.8|212529.2|212379.2|212533.1|212383.1|212526.9|212376.9|18
1638779210000|2021-12-06 08:26:50|212529|212379|212542.6|212392.6|212545.2|212395.2|212529|212379|28
1638779220000|2021-12-06 08:27:00|212542.4|212392.4|212536.3|212386.3|212542.4|212392.4|212533.8|212383.8|26
1638779230000|2021-12-06 08:27:10|212535.8|212385.8|212535.2|212385.2|212540.1|212390.1|212534|212384|23
1638779240000|2021-12-06 08:27:20|212535|212385|212529.5|212379.5|212536.8|212433.4|212483.4|212375.5|12
1638779250000|2021-12-06 08:27:30|212530.3|212380.3|212525.9|212375.9|212533.9|212383.9|212525.9|212375.9|15
1638779260000|2021-12-06 08:27:40|212527.4|212377.4|212529.5|212379.5|212530.4|212380.4|212522.5|212372.5|11
1638779270000|2021-12-06 08:27:50|212529.6|212379.6|212483.8|212333.8|212529.6|212425.6|212425.2|212329.6|20
1638779280000|2021-12-06 08:28:00|212483.1|212333.1|212478.7|212328.7|212484.7|212334.7|212477.6|212327.6|19
1638779290000|2021-12-06 08:28:10|212478.4|212328.4|212478.1|212328.1|212480.2|212330.2|212474.8|212324.8|16
1638779300000|2021-12-06 08:28:20|212478.2|212328.2|212478|212328|212479.8|212329.8|212476|212326|22
1638779310000|2021-12-06 08:28:30|212477.6|212327.6|212437.7|212287.7|212477.7|212327.7|212436.2|212286.2|29
1638779320000|2021-12-06 08:28:40|212437.5|212287.5|212437.2|212287.2|212440.7|212290.7|212434.6|212284.6|15
1638779330000|2021-12-06 08:28:50|212431.9|212281.9|212435.9|212285.9|212435.9|212285.9|212431.9|212281.9|21
1638779340000|2021-12-06 08:29:00|212436.1|212286.1|212426.9|212276.9|212436.5|212286.5|212424.9|212274.9|25
1638779350000|2021-12-06 08:29:10|212427.6|212277.6|212424.4|212274.4|212428.8|212278.8|212421.8|212271.8|24
1638779360000|2021-12-06 08:29:20|212423.2|212273.2|212422.7|212272.7|212425.3|212275.3|212417|212267|32
1638779370000|2021-12-06 08:29:30|212422.9|212272.9|212425.3|212275.3|212429.8|212279.8|212420.1|212270.1|28
1638779380000|2021-12-06 08:29:40|212426.6|212276.6|212406.4|212256.4|212431.5|212281.5|212400.9|212250.9|24
1638779390000|2021-12-06 08:29:50|212406.5|212256.5|212410.6|212260.6|212410.8|212260.8|212405.3|212255.3|18
1638779400000|2021-12-06 08:30:00|212410.3|212260.3|212436|212286|212439.1|212289.1|212403.5|212253.5|33
1638779410000|2021-12-06 08:30:10|212435.6|212285.6|212488.6|212338.6|212488.6|212338.6|212435.6|212285.6|34
1638779420000|2021-12-06 08:30:20|212487.7|212337.7|212484.6|212334.6|212497.3|212347.3|212481.5|212331.5|24
1638779430000|2021-12-06 08:30:30|212485|212335|212486|212336|212489.5|212339.5|212482.2|212332.2|32
1638779440000|2021-12-06 08:30:40|212485|212335|212487.1|212337.1|212490.9|212340.9|212482.7|212332.7|27
1638779450000|2021-12-06 08:30:50|212487.6|212337.6|212478.2|212328.2|212492.3|212342.3|212472.8|212322.8|24
1638779460000|2021-12-06 08:31:00|212473.4|212323.4|212450.7|212300.7|212475.3|212325.3|212450|212300|31
1638779470000|2021-12-06 08:31:10|212449.8|212299.8|212450.3|212300.3|212462.2|212312.2|212446.7|212296.7|26
1638779480000|2021-12-06 08:31:20|212451.3|212301.3|212453.6|212303.6|212459.9|212309.9|212451.3|212301.3|23
1638779490000|2021-12-06 08:31:30|212454.9|212304.9|212454.5|212304.5|212455.8|212305.8|212452.5|212302.5|13
1638779500000|2021-12-06 08:31:40|212456.5|212306.5|212453.3|212303.3|212456.5|212306.5|212453.3|212303.3|12
1638779510000|2021-12-06 08:31:50|212453.7|212303.7|212449.7|212299.7|212457.5|212307.5|212447|212297|31
1638779520000|2021-12-06 08:32:00|212446.9|212296.9|212435.3|212285.3|212446.9|212296.9|212435.3|212285.3|26
1638779530000|2021-12-06 08:32:10|212439.7|212289.7|212435.1|212285.1|212439.7|212289.7|212435.1|212285.1|32
1638779540000|2021-12-06 08:32:20|212434.9|212284.9|212428.8|212278.8|212438.8|212288.8|212428.8|212278.8|26
1638779550000|2021-12-06 08:32:30|212428.7|212278.7|212441.5|212291.5|212445|212295|212428.2|212278.2|21
1638779560000|2021-12-06 08:32:40|212441.6|212291.6|212448.4|212298.4|212451|212301|212441.2|212291.2|23
1638779570000|2021-12-06 08:32:50|212449.3|212299.3|212442.2|212292.2|212452.6|212302.6|212438.6|212288.6|29
1638779580000|2021-12-06 08:33:00|212442|212292|212440.7|212290.7|212444.3|212294.3|212440.1|212290.1|18
1638779590000|2021-12-06 08:33:10|212438.7|212288.7|212443|212293|212446.6|212296.6|212438.7|212288.7|25
1638779600000|2021-12-06 08:33:20|212444.6|212294.6|212452.1|212302.1|212453.3|212303.3|212442.6|212292.6|22
1638779610000|2021-12-06 08:33:30|212451.3|212301.3|212452.5|212302.5|212456.1|212306.1|212451.3|212301.3|27
1638779620000|2021-12-06 08:33:40|212452.2|212302.2|212457|212307|212458.2|212308.2|212452.2|212302.2|19
1638779630000|2021-12-06 08:33:50|212457.2|212307.2|212488.4|212338.4|212492.9|212342.9|212454.2|212304.2|21
1638779640000|2021-12-06 08:34:00|212488.8|212338.8|212492.4|212342.4|212496.5|212346.5|212485.4|212335.4|10
1638779650000|2021-12-06 08:34:10|212491.8|212341.8|212484.9|212334.9|212491.8|212341.8|212483.7|212333.7|23
1638779660000|2021-12-06 08:34:20|212487|212337|212486.9|212336.9|212489.4|212339.4|212484.8|212334.8|29
1638779670000|2021-12-06 08:34:30|212485.5|212335.5|212504.4|212354.4|212506.2|212356.2|212485.2|212335.2|26
1638779680000|2021-12-06 08:34:40|212503.9|212353.9|212501.2|212351.2|212505|212355|212500.3|212350.3|19
1638779690000|2021-12-06 08:34:50|212500.8|212350.8|212503.6|212353.6|212509.3|212359.3|212500.6|212350.6|18
1638779700000|2021-12-06 08:35:00|212508|212358|212488.8|212338.8|212509.3|212359.3|212488.2|212338.2|35
1638779710000|2021-12-06 08:35:10|212491|212341|212487.2|212337.2|212491.7|212341.7|212487.2|212337.2|24
1638779720000|2021-12-06 08:35:20|212486.1|212336.1|212471.4|212321.4|212486.1|212336.1|212470|212320|28
1638779730000|2021-12-06 08:35:30|212470.5|212320.5|212473.4|212323.4|212473.8|212323.8|212468.9|212318.9|26
1638779740000|2021-12-06 08:35:40|212472.9|212322.9|212463.6|212313.6|212474.4|212324.4|212453.6|212303.6|29
1638779750000|2021-12-06 08:35:50|212463.3|212313.3|212449.2|212299.2|212463.3|212313.3|212449.2|212299.2|30
1638779760000|2021-12-06 08:36:00|212451.1|212301.1|212408.1|212258.1|212451.1|212301.1|212408.1|212258.1|24
1638779770000|2021-12-06 08:36:10|212393.1|212243.1|212408.1|212258.1|212415.1|212265.1|212393.1|212243.1|34
1638779780000|2021-12-06 08:36:20|212407.8|212257.8|212407.1|212257.1|212413.1|212263.1|212405.4|212255.4|25
1638779790000|2021-12-06 08:36:30|212407|212257|212421.9|212271.9|212424.8|212274.8|212406.2|212256.2|22
1638779800000|2021-12-06 08:36:40|212422.3|212272.3|212410.9|212260.9|212423.9|212273.9|212410.1|212260.1|21
1638779810000|2021-12-06 08:36:50|212409.4|212259.4|212410.8|212260.8|212411.2|212261.2|212408.1|212258.1|22
1638779820000|2021-12-06 08:37:00|212412.2|212262.2|212412.5|212262.5|212412.5|212262.5|212408.6|212258.6|21
1638779830000|2021-12-06 08:37:10|212412.3|212262.3|212409.9|212259.9|212413|212263|212403.9|212253.9|28
1638779840000|2021-12-06 08:37:20|212408.4|212258.4|212383.6|212233.6|212409.7|212259.7|212381.7|212231.7|23
1638779850000|2021-12-06 08:37:30|212381.8|212231.8|212359.1|212209.1|212382.2|212232.2|212356.5|212206.5|24
1638779860000|2021-12-06 08:37:40|212358.3|212208.3|212368.8|212218.8|212375|212225|212358.3|212208.3|30
1638779870000|2021-12-06 08:37:50|212366.1|212216.1|212375.3|212225.3|212400.9|212250.9|212366.1|212216.1|34
1638779880000|2021-12-06 08:38:00|212377.5|212227.5|212377.4|212227.4|212381.8|212231.8|212373.7|212223.7|33
1638779890000|2021-12-06 08:38:10|212372.3|212222.3|212358.8|212208.8|212373.9|212223.9|212356.7|212206.7|29
1638779900000|2021-12-06 08:38:20|212360.9|212210.9|212353.4|212203.4|212360.9|212210.9|212353.4|212203.4|17
1638779910000|2021-12-06 08:38:30|212353.2|212203.2|212363.3|212213.3|212366.6|212216.6|212353.1|212203.1|30
1638779920000|2021-12-06 08:38:40|212365.1|212215.1|212352.5|212202.5|212365.1|212215.1|212351.9|212201.9|22
1638779930000|2021-12-06 08:38:50|212353.6|212203.6|212363|212213|212364.3|212214.3|212352.5|212202.5|25
1638779940000|2021-12-06 08:39:00|212361.6|212211.6|212359.2|212209.2|212363.2|212213.2|212357.3|212207.3|21
1638779950000|2021-12-06 08:39:10|212358.9|212208.9|212373|212223|212374.1|212224.1|212357.4|212207.4|25
1638779960000|2021-12-06 08:39:20|212372.3|212222.3|212372.5|212222.5|212374.6|212224.6|212364.9|212214.9|30
1638779970000|2021-12-06 08:39:30|212371.6|212221.6|212368.2|212218.2|212371.7|212221.7|212366.8|212216.8|29
1638779980000|2021-12-06 08:39:40|212368.3|212218.3|212357.5|212207.5|212369.1|212219.1|212353.5|212203.5|28
1638779990000|2021-12-06 08:39:50|212356.2|212206.2|212357.2|212207.2|212370|212220|212353.9|212203.9|30
1638780000000|2021-12-06 08:40:00|212361.8|212211.8|212364.7|212214.7|212368.5|212218.5|212361.8|212211.8|29
1638780010000|2021-12-06 08:40:10|212365.1|212215.1|212368.4|212218.4|212369.3|212219.3|212360.2|212210.2|24
1638780020000|2021-12-06 08:40:20|212369|212219|212376.6|212226.6|212376.6|212226.6|212363.6|212213.6|23
1638780030000|2021-12-06 08:40:30|212372.4|212222.4|212358.9|212208.9|212372.4|212222.4|212355.5|212205.5|22
1638780040000|2021-12-06 08:40:40|212359.2|212209.2|212358.9|212208.9|212359.6|212209.6|212357|212207|14
1638780050000|2021-12-06 08:40:50|212358.8|212208.8|212362.1|212212.1|212362.6|212212.6|212355.1|212205.1|24
1638780060000|2021-12-06 08:41:00|212359.9|212209.9|212360.7|212210.7|212364.2|212214.2|212358.2|212208.2|32
1638780070000|2021-12-06 08:41:10|212360.3|212210.3|212354.7|212204.7|212361.4|212211.4|212354.7|212204.7|22
1638780080000|2021-12-06 08:41:20|212353.7|212203.7|212303.4|212153.4|212354.6|212204.6|212302.8|212152.8|29
1638780090000|2021-12-06 08:41:30|212303.1|212153.1|212305.3|212155.3|212308.1|212158.1|212302.6|212152.6|22
1638780100000|2021-12-06 08:41:40|212304.6|212154.6|212304.9|212154.9|212305.3|212155.3|212303.3|212153.3|15
1638780110000|2021-12-06 08:41:50|212305.3|212155.3|212318.7|212168.7|212324.5|212174.5|212305.3|212155.3|23
1638780120000|2021-12-06 08:42:00|212323.7|212173.7|212355.7|212205.7|212362.9|212212.9|212323.7|212173.7|30
1638780130000|2021-12-06 08:42:10|212356.1|212206.1|212349.7|212199.7|212356.4|212206.4|212349.7|212199.7|18
1638780140000|2021-12-06 08:42:20|212349.8|212199.8|212346.9|212196.9|212350.8|212200.8|212345.6|212195.6|24
1638780150000|2021-12-06 08:42:30|212347.8|212197.8|212349.2|212199.2|212350.8|212200.8|212346.2|212196.2|19
1638780160000|2021-12-06 08:42:40|212349.1|212199.1|212354.8|212204.8|212360.8|212210.8|212348.1|212198.1|25
1638780170000|2021-12-06 08:42:50|212353.3|212203.3|212361.6|212211.6|212363.4|212213.4|212353.3|212203.3|25
1638780180000|2021-12-06 08:43:00|212368.2|212218.2|212368.1|212218.1|212370.6|212220.6|212364|212214|26
1638780190000|2021-12-06 08:43:10|212367.4|212217.4|212364.1|212214.1|212372.5|212222.5|212362.7|212212.7|20
1638780200000|2021-12-06 08:43:20|212364|212214|212361.5|212211.5|212364|212214|212359.7|212209.7|17
1638780210000|2021-12-06 08:43:30|212361.4|212211.4|212369|212219|212373.3|212223.3|212361.4|212211.4|26
1638780220000|2021-12-06 08:43:40|212368.4|212218.4|212359.3|212209.3|212401|212251|212359.3|212209.3|35
1638780230000|2021-12-06 08:43:50|212359.9|212209.9|212366.4|212216.4|212372.9|212222.9|212357.7|212207.7|29
1638780240000|2021-12-06 08:44:00|212366.1|212216.1|212371|212221|212371.4|212221.4|212366.1|212216.1|22
1638780250000|2021-12-06 08:44:10|212371.4|212221.4|212368.4|212218.4|212403.7|212253.7|212368.4|212218.4|31
1638780260000|2021-12-06 08:44:20|212368.8|212218.8|212372.9|212222.9|212372.9|212222.9|212362.7|212212.7|28
1638780270000|2021-12-06 08:44:30|212368.9|212218.9|212375.6|212225.6|212376.7|212226.7|212368.9|212218.9|29
1638780280000|2021-12-06 08:44:40|212375.4|212225.4|212407.5|212257.5|212408|212258|212374.4|212224.4|26
1638780290000|2021-12-06 08:44:50|212407.4|212257.4|212408.4|212258.4|212422.6|212272.6|212403.3|212253.3|25
1638780300000|2021-12-06 08:45:00|212409.9|212259.9|212401.1|212251.1|212418.3|212268.3|212399.2|212249.2|34
1638780310000|2021-12-06 08:45:10|212401.3|212251.3|212399.9|212249.9|212404.8|212254.8|212398.6|212248.6|22
1638780320000|2021-12-06 08:45:20|212400|212250|212400.7|212250.7|212402.4|212252.4|212399.5|212249.5|29
1638780330000|2021-12-06 08:45:30|212400|212250|212408.8|212258.8|212409.2|212259.2|212400|212250|27
1638780340000|2021-12-06 08:45:40|212407.7|212257.7|212405.6|212255.6|212410.2|212260.2|212402.9|212252.9|25
1638780350000|2021-12-06 08:45:50|212405.3|212255.3|212362.5|212212.5|212405.3|212255.3|212361.9|212211.9|30
1638780360000|2021-12-06 08:46:00|212361.9|212211.9|212382.9|212232.9|212382.9|212232.9|212360.9|212210.9|31
1638780370000|2021-12-06 08:46:10|212392.5|212242.5|212390.5|212240.5|212395.2|212245.2|212388.3|212238.3|29
1638780380000|2021-12-06 08:46:20|212390.4|212240.4|212389.4|212239.4|212392.2|212242.2|212388.7|212238.7|30
1638780390000|2021-12-06 08:46:30|212389.8|212239.8|212397.8|212247.8|212398.1|212248.1|212388.8|212238.8|24
1638780400000|2021-12-06 08:46:40|212399|212249|212371.2|212221.2|212399|212249|212369.1|212219.1|25
1638780410000|2021-12-06 08:46:50|212371.3|212221.3|212374.6|212224.6|212374.6|212224.6|212359|212209|29
1638780420000|2021-12-06 08:47:00|212372.8|212222.8|212398.4|212248.4|212400.2|212250.2|212372.8|212222.8|37
1638780430000|2021-12-06 08:47:10|212399.9|212249.9|212404.4|212254.4|212404.4|212254.4|212396.7|212246.7|29
1638780440000|2021-12-06 08:47:20|212400.1|212250.1|212413|212263|212415.7|212265.7|212400.1|212250.1|28
1638780450000|2021-12-06 08:47:30|212412.5|212262.5|212411|212261|212415.8|212313.5|212362.6|212260.4|24
1638780460000|2021-12-06 08:47:40|212411.2|212261.2|212376.8|212226.8|212411.9|212261.9|212375.3|212225.3|31
1638780470000|2021-12-06 08:47:50|212378.4|212228.4|212364.5|212214.5|212378.4|212228.4|212361.9|212211.9|22
1638780480000|2021-12-06 08:48:00|212366.4|212216.4|212365.8|212215.8|212381.1|212231.1|212361.4|212211.4|27
1638780490000|2021-12-06 08:48:10|212368.4|212218.4|212411.3|212261.3|212413.1|212263.1|212368.4|212218.4|29
1638780500000|2021-12-06 08:48:20|212410.7|212260.7|212409.4|212259.4|212410.7|212260.7|212401|212251|24
1638780510000|2021-12-06 08:48:30|212409.1|212259.1|212409.6|212259.6|212410|212260|212404.7|212254.7|31
1638780520000|2021-12-06 08:48:40|212407.3|212257.3|212410.1|212260.1|212411|212261|212403.3|212253.3|27
1638780530000|2021-12-06 08:48:50|212408.2|212258.2|212409.4|212259.4|212412.2|212262.2|212404.3|212254.3|28
1638780540000|2021-12-06 08:49:00|212399.1|212249.1|212395.9|212245.9|212399.1|212249.1|212392.6|212242.6|30
1638780550000|2021-12-06 08:49:10|212396|212246|212400.6|212250.6|212400.8|212250.8|212395.8|212245.8|25
1638780560000|2021-12-06 08:49:20|212400.5|212250.5|212411.6|212261.6|212415.1|212265.1|212400.5|212250.5|18
1638780570000|2021-12-06 08:49:30|212411.2|212261.2|212406.3|212256.3|212411.4|212261.4|212404|212254|20
1638780580000|2021-12-06 08:49:40|212404.5|212254.5|212405.9|212255.9|212408.3|212258.3|212404.5|212254.5|30
1638780590000|2021-12-06 08:49:50|212406.1|212256.1|212408.4|212258.4|212409.7|212259.7|212406.1|212256.1|16
1638780600000|2021-12-06 08:50:00|212406.9|212256.9|212408.9|212258.9|212409.7|212259.7|212404.5|212254.5|25
1638780610000|2021-12-06 08:50:10|212408.7|212258.7|212406.1|212256.1|212409.1|212259.1|212406.1|212256.1|10
1638780620000|2021-12-06 08:50:20|212409.6|212259.6|212408.2|212258.2|212411.4|212261.4|212406|212256|22
1638780630000|2021-12-06 08:50:30|212408.3|212258.3|212411.4|212261.4|212413.1|212263.1|212408.3|212258.3|16
1638780640000|2021-12-06 08:50:40|212410.9|212260.9|212405.4|212255.4|212412.1|212262.1|212403.2|212253.2|19
1638780650000|2021-12-06 08:50:50|212410|212260|212406.8|212256.8|212410|212260|212403.9|212253.9|29
1638780660000|2021-12-06 08:51:00|212406.5|212256.5|212391.5|212241.5|212406.5|212256.5|212391.4|212241.4|29
1638780670000|2021-12-06 08:51:10|212391.9|212241.9|212396.8|212246.8|212401.4|212289|212339|212240.8|25
1638780680000|2021-12-06 08:51:20|212397.1|212247.1|212392.3|212242.3|212404.6|212254.6|212391.4|212241.4|30
1638780690000|2021-12-06 08:51:30|212391.9|212241.9|212392.2|212242.2|212393.3|212243.3|212388.1|212238.1|21
1638780700000|2021-12-06 08:51:40|212392.5|212242.5|212392.4|212242.4|212396.8|212246.8|212391|212241|21
1638780710000|2021-12-06 08:51:50|212388.4|212238.4|212397.3|212247.3|212400.6|212250.6|212388.4|212238.4|24
1638780720000|2021-12-06 08:52:00|212397.6|212247.6|212395.6|212245.6|212399.9|212249.9|212390.9|212240.9|24
1638780730000|2021-12-06 08:52:10|212393.2|212243.2|212392|212242|212395|212245|212391.2|212241.2|21
1638780740000|2021-12-06 08:52:20|212392.5|212242.5|212398.2|212248.2|212398.2|212248.2|212391.4|212241.4|16
1638780750000|2021-12-06 08:52:30|212397.5|212247.5|212397.9|212247.9|212401.8|212251.8|212391.5|212241.5|32
1638780760000|2021-12-06 08:52:40|212398.2|212248.2|212397.2|212247.2|212400.7|212250.7|212391.1|212241.1|24
1638780770000|2021-12-06 08:52:50|212397.3|212247.3|212401.9|212251.9|212401.9|212291.6|212341.6|212238.3|12
1638780780000|2021-12-06 08:53:00|212400|212250|212388.5|212238.5|212400|212250|212388.5|212238.5|23
1638780790000|2021-12-06 08:53:10|212388.4|212238.4|212357.4|212207.4|212394.5|212244.5|212354.7|212204.7|29
1638780800000|2021-12-06 08:53:20|212354.3|212204.3|212357.4|212207.4|212360.3|212210.3|212354.3|212204.3|21
1638780810000|2021-12-06 08:53:30|212357.5|212207.5|212354.7|212204.7|212357.5|212207.5|212353.8|212203.8|16
1638780820000|2021-12-06 08:53:40|212353.8|212203.8|212355.6|212205.6|212356|212206|212353.1|212203.1|9
1638780830000|2021-12-06 08:53:50|212355.7|212205.7|212354.7|212204.7|212357.7|212207.7|212354.7|212204.7|9
1638780840000|2021-12-06 08:54:00|212355.1|212205.1|212354.6|212204.6|212357.4|212207.4|212354.5|212204.5|16
1638780850000|2021-12-06 08:54:10|212354.1|212204.1|212351.9|212201.9|212354.5|212204.5|212351.7|212201.7|20
1638780860000|2021-12-06 08:54:20|212351.7|212201.7|212351.4|212201.4|212354.5|212204.5|212347.7|212197.7|22
1638780870000|2021-12-06 08:54:30|212351.8|212201.8|212353.9|212203.9|212355.2|212205.2|212350.7|212200.7|21
1638780880000|2021-12-06 08:54:40|212354.4|212204.4|212352.2|212202.2|212354.4|212204.4|212347.2|212197.2|18
1638780890000|2021-12-06 08:54:50|212352.4|212202.4|212357|212207|212357.5|212207.5|212352.1|212202.1|18
1638780900000|2021-12-06 08:55:00|212357.8|212207.8|212356.8|212206.8|212358.5|212208.5|212356.8|212206.8|12
1638780910000|2021-12-06 08:55:10|212356.9|212206.9|212357.6|212207.6|212359.2|212209.2|212356.9|212206.9|18
1638780920000|2021-12-06 08:55:20|212357.5|212207.5|212353.2|212203.2|212360.3|212210.3|212353.2|212203.2|12
1638780930000|2021-12-06 08:55:30|212353.8|212203.8|212354.6|212204.6|212354.6|212204.6|212353.6|212203.6|6
1638780940000|2021-12-06 08:55:40|212355|212205|212438.8|212288.8|212438.8|212326.6|212349.7|212204.5|21
1638780950000|2021-12-06 08:55:50|212434.3|212284.3|212393.2|212243.2|212434.3|212333.2|212367.9|212239|31
1638780960000|2021-12-06 08:56:00|212392.9|212242.9|212338.6|212288.6|212401|212288.6|212338.6|212238.1|28
1638780970000|2021-12-06 08:56:10|212388.4|212238.4|212406.6|212256.6|212406.6|212256.6|212385.2|212235.2|36
1638780980000|2021-12-06 08:56:20|212405.1|212255.1|212412.8|212262.8|212416.8|212266.8|212400.1|212250.1|33
1638780990000|2021-12-06 08:56:30|212405.7|212255.7|212397.8|212247.8|212408.4|212258.4|212395.7|212245.7|29
1638781000000|2021-12-06 08:56:40|212397.6|212247.6|212408.1|212258.1|212415.2|212265.2|212397.6|212247.6|29
1638781010000|2021-12-06 08:56:50|212399|212249|212399|212249|212401.2|212251.2|212394.1|212244.1|25
1638781020000|2021-12-06 08:57:00|212396.3|212246.3|212395.1|212245.1|212398.1|212248.1|212394.1|212244.1|21
1638781030000|2021-12-06 08:57:10|212384.4|212234.4|212295.1|212145.1|212384.4|212234.4|212293.2|212143.2|36
1638781040000|2021-12-06 08:57:20|212296.5|212146.5|212307.8|212157.8|212309.9|212159.9|212294.1|212144.1|30
1638781050000|2021-12-06 08:57:30|212307.3|212157.3|212296.9|212146.9|212307.3|212157.3|212294.3|212144.3|28
1638781060000|2021-12-06 08:57:40|212298.5|212148.5|212298.5|212148.5|212298.5|212148.5|212269.4|212119.4|29
1638781070000|2021-12-06 08:57:50|212288.5|212138.5|212290.5|212140.5|212305.1|212155.1|212283.8|212133.8|29
1638781080000|2021-12-06 08:58:00|212290.3|212140.3|212284.1|212134.1|212290.3|212140.3|212282.7|212132.7|29
1638781090000|2021-12-06 08:58:10|212283.6|212133.6|212332.7|212182.7|212335.2|212185.2|212283.6|212133.6|33
1638781100000|2021-12-06 08:58:20|212332.5|212182.5|212311|212161|212332.5|212182.5|212306.6|212156.6|29
1638781110000|2021-12-06 08:58:30|212308.9|212158.9|212309.4|212159.4|212318.2|212168.2|212308.2|212158.2|29
1638781120000|2021-12-06 08:58:40|212313.7|212163.7|212316.1|212166.1|212324.2|212174.2|212306.4|212156.4|30
1638781130000|2021-12-06 08:58:50|212317.5|212167.5|212319.8|212169.8|212323.6|212173.6|212314.1|212164.1|29
1638781140000|2021-12-06 08:59:00|212320.9|212170.9|212321.9|212171.9|212327.7|212177.7|212318.2|212168.2|27
1638781150000|2021-12-06 08:59:10|212323.2|212173.2|212322.5|212172.5|212326.2|212176.2|212309|212159|22
1638781160000|2021-12-06 08:59:20|212323|212173|212299.6|212149.6|212326.9|212176.9|212299.6|212149.6|22
1638781170000|2021-12-06 08:59:30|212292.8|212142.8|212280.6|212130.6|212295|212145|212275.7|212125.7|31
1638781180000|2021-12-06 08:59:40|212281.3|212131.3|212273.6|212123.6|212283.7|212133.7|212270.1|212120.1|31
1638781190000|2021-12-06 08:59:50|212269.3|212119.3|212243.3|212093.3|212271.3|212121.3|212231.1|212081.1|30
1638781200000|2021-12-06 09:00:00|212240.3|212090.3|212225.5|212075.5|212254.1|212104.1|212217.3|212067.3|30
1638781210000|2021-12-06 09:00:10|212224|212074|212240|212090|212240|212090|212221.5|212071.5|29
1638781220000|2021-12-06 09:00:20|212238.7|212088.7|212261.5|212111.5|212265.6|212115.6|212238.7|212088.7|26
1638781230000|2021-12-06 09:00:30|212262.3|212112.3|212221.2|212071.2|212267.4|212117.4|212221.2|212071.2|38
1638781240000|2021-12-06 09:00:40|212223.7|212073.7|212168.1|212018.1|212226.7|212076.7|212166.3|212016.3|37
1638781250000|2021-12-06 09:00:50|212170.5|212020.5|212130.4|211980.4|212173.7|212023.7|212122.6|211972.6|33
1638781260000|2021-12-06 09:01:00|212130.8|211980.8|212118.3|211968.3|212132.8|211982.8|212117.1|211967.1|36
1638781270000|2021-12-06 09:01:10|212114.4|211964.4|212097.8|211947.8|212115|211965|212095.4|211945.4|33
1638781280000|2021-12-06 09:01:20|212097.3|211947.3|212124|211974|212124.5|211974.5|212096|211946|33
1638781290000|2021-12-06 09:01:30|212124.7|211974.7|212114.6|211964.6|212124.9|211974.9|212111.3|211961.3|33
1638781300000|2021-12-06 09:01:40|212114|211964|212126|211976|212135.4|211985.4|212112.5|211962.5|25
1638781310000|2021-12-06 09:01:50|212129.1|211979.1|212126.4|211976.4|212129.8|211979.8|212103.2|211953.2|28
1638781320000|2021-12-06 09:02:00|212125|211975|212119.6|211969.6|212125|211975|212114.8|211964.8|32
1638781330000|2021-12-06 09:02:10|212119.2|211969.2|212147.5|211997.5|212147.5|211997.5|212099|211949|34
1638781340000|2021-12-06 09:02:20|212148|211998|212143.6|211993.6|212148|211998|212143.3|211993.3|28
1638781350000|2021-12-06 09:02:30|212143.1|211993.1|212184.2|212034.2|212193.7|212043.7|212143.1|211993.1|37
1638781360000|2021-12-06 09:02:40|212182.9|212032.9|212211|212061|212211|212061|212181.5|212031.5|33
1638781370000|2021-12-06 09:02:50|212208.7|212058.7|212212.7|212062.7|212213.4|212063.4|212206.8|212056.8|28
1638781380000|2021-12-06 09:03:00|212212.2|212062.2|212227.6|212077.6|212238.1|212088.1|212211.9|212061.9|33
1638781390000|2021-12-06 09:03:10|212225.2|212075.2|212228.1|212078.1|212229.6|212079.6|212214.1|212064.1|31
1638781400000|2021-12-06 09:03:20|212226.4|212076.4|212307|212157|212307|212157|212226.4|212076.4|33
1638781410000|2021-12-06 09:03:30|212306.1|212156.1|212321.6|212171.6|212323.6|212173.6|212304.4|212154.4|35
1638781420000|2021-12-06 09:03:40|212317.2|212167.2|212278.2|212128.2|212317.2|212167.2|212266.1|212116.1|28
1638781430000|2021-12-06 09:03:50|212271|212121|212295.5|212145.5|212307.7|212157.7|212271|212121|27
1638781440000|2021-12-06 09:04:00|212294.4|212144.4|212283.2|212133.2|212297.3|212147.3|212261.7|212111.7|28
1638781450000|2021-12-06 09:04:10|212278|212128|212287.8|212137.8|212288.3|212138.3|212272.2|212122.2|29
1638781460000|2021-12-06 09:04:20|212286.7|212136.7|212284.2|212134.2|212286.7|212136.7|212281|212131|27
1638781470000|2021-12-06 09:04:30|212282.5|212132.5|212282.3|212132.3|212283|212133|212270.7|212120.7|30
1638781480000|2021-12-06 09:04:40|212282.8|212132.8|212277.1|212127.1|212282.8|212132.8|212275.1|212125.1|27
1638781490000|2021-12-06 09:04:50|212277.4|212127.4|212278.8|212128.8|212286.3|212136.3|212276.1|212126.1|22
1638781500000|2021-12-06 09:05:00|212280.7|212130.7|212289.3|212139.3|212290.4|212140.4|212278.6|212128.6|30
1638781510000|2021-12-06 09:05:10|212288.2|212138.2|212286.3|212136.3|212292.1|212142.1|212284.6|212134.6|26
1638781520000|2021-12-06 09:05:20|212285.5|212135.5|212265.7|212115.7|212287.7|212137.7|212261.4|212111.4|28
1638781530000|2021-12-06 09:05:30|212265.2|212115.2|212255.7|212105.7|212265.2|212115.2|212253.7|212103.7|35
1638781540000|2021-12-06 09:05:40|212259|212109|212268|212118|212276.4|212126.4|212252.8|212102.8|31
1638781550000|2021-12-06 09:05:50|212267.6|212117.6|212260.3|212110.3|212267.6|212117.6|212260.1|212110.1|30
1638781560000|2021-12-06 09:06:00|212263.7|212113.7|212243.7|212093.7|212263.7|212113.7|212240.5|212090.5|31
1638781570000|2021-12-06 09:06:10|212242.7|212092.7|212241.5|212091.5|212243.9|212093.9|212240.5|212090.5|24
1638781580000|2021-12-06 09:06:20|212242.3|212092.3|212217|212067|212242.3|212092.3|212205.4|212055.4|32
1638781590000|2021-12-06 09:06:30|212217.6|212067.6|212206.5|212056.5|212222.2|212072.2|212202.5|212052.5|28
1638781600000|2021-12-06 09:06:40|212206.8|212056.8|212204.8|212054.8|212208.1|212058.1|212201.4|212051.4|25
1638781610000|2021-12-06 09:06:50|212202.4|212052.4|212203|212053|212207.9|212057.9|212200.2|212050.2|25
1638781620000|2021-12-06 09:07:00|212202.5|212052.5|212195.4|212045.4|212209.2|212059.2|212195.4|212045.4|37
1638781630000|2021-12-06 09:07:10|212200.5|212050.5|212202.5|212052.5|212210.1|212060.1|212198.5|212048.5|33
1638781640000|2021-12-06 09:07:20|212201.9|212051.9|212199.2|212049.2|212205|212055|212195.6|212045.6|32
1638781650000|2021-12-06 09:07:30|212198.8|212048.8|212201.8|212051.8|212205.8|212055.8|212193.2|212043.2|33
1638781660000|2021-12-06 09:07:40|212200.5|212050.5|212173.6|212023.6|212202.1|212052.1|212149.3|211999.3|30
1638781670000|2021-12-06 09:07:50|212177.6|212027.6|212168.1|212018.1|212177.6|212027.6|212162.2|212012.2|30
1638781680000|2021-12-06 09:08:00|212171.3|212021.3|212163.6|212013.6|212172.9|212022.9|212159.6|212009.6|31
1638781690000|2021-12-06 09:08:10|212164.2|212014.2|212174.3|212024.3|212177|212027|212162.7|212012.7|28
1638781700000|2021-12-06 09:08:20|212175.5|212025.5|212188.7|212038.7|212193.1|212043.1|212175.5|212025.5|32
1638781710000|2021-12-06 09:08:30|212192.4|212042.4|212207.9|212057.9|212208.1|212058.1|212190.4|212040.4|31
1638781720000|2021-12-06 09:08:40|212209.3|212059.3|212185.9|212035.9|212209.3|212059.3|212177|212027|35
1638781730000|2021-12-06 09:08:50|212181.3|212031.3|212187.8|212037.8|212188.9|212038.9|212181.3|212031.3|25
1638781740000|2021-12-06 09:09:00|212188.8|212038.8|212174.9|212024.9|212196.3|212046.3|212165.6|212015.6|33
1638781750000|2021-12-06 09:09:10|212174.6|212024.6|212169.8|212019.8|212175.3|212025.3|212160.7|212010.7|34
1638781760000|2021-12-06 09:09:20|212169.5|212019.5|212166.9|212016.9|212170.1|212020.1|212166.4|212016.4|23
1638781770000|2021-12-06 09:09:30|212167.6|212017.6|212171.5|212021.5|212177.1|212027.1|212167.6|212017.6|23
1638781780000|2021-12-06 09:09:40|212170.7|212020.7|212181.3|212031.3|212183|212033|212165.6|212015.6|25
1638781790000|2021-12-06 09:09:50|212180.4|212030.4|212174.9|212024.9|212180.6|212030.6|212171.9|212021.9|29
1638781800000|2021-12-06 09:10:00|212174|212024|212202.4|212052.4|212202.4|212052.4|212169.8|212019.8|34
1638781810000|2021-12-06 09:10:10|212203.8|212053.8|212227.3|212077.3|212228.5|212078.5|212199.1|212049.1|27
1638781820000|2021-12-06 09:10:20|212228.5|212078.5|212236|212086|212236|212086|212222.1|212072.1|24
1638781830000|2021-12-06 09:10:30|212237.5|212087.5|212236.6|212086.6|212239.3|212089.3|212233.6|212083.6|18
1638781840000|2021-12-06 09:10:40|212235.5|212085.5|212232.2|212082.2|212235.5|212085.5|212231.7|212081.7|23
1638781850000|2021-12-06 09:10:50|212231.9|212081.9|212213.8|212063.8|212231.9|212081.9|212210.9|212060.9|27
1638781860000|2021-12-06 09:11:00|212211.3|212061.3|212181.2|212031.2|212211.3|212061.3|212170.3|212020.3|32
1638781870000|2021-12-06 09:11:10|212193.1|212043.1|212198|212048|212200|212050|212192|212042|31
1638781880000|2021-12-06 09:11:20|212196.6|212046.6|212201.8|212051.8|212203.7|212053.7|212194|212044|26
1638781890000|2021-12-06 09:11:30|212202.8|212052.8|212202.4|212052.4|212203.3|212053.3|212199.9|212049.9|18
1638781900000|2021-12-06 09:11:40|212202.5|212052.5|212200.1|212050.1|212202.5|212052.5|212198.4|212048.4|17
1638781910000|2021-12-06 09:11:50|212199.9|212049.9|212196.4|212046.4|212200|212050|212192.5|212042.5|32
1638781920000|2021-12-06 09:12:00|212196.2|212046.2|212202|212052|212204.5|212054.5|212195.8|212045.8|30
1638781930000|2021-12-06 09:12:10|212201.6|212051.6|212197.9|212047.9|212201.6|212051.6|212195.9|212045.9|28
1638781940000|2021-12-06 09:12:20|212196.8|212046.8|212177.5|212027.5|212199.4|212049.4|212176.4|212026.4|28
1638781950000|2021-12-06 09:12:30|212175.6|212025.6|212179.6|212029.6|212179.7|212029.7|212173.9|212023.9|26
1638781960000|2021-12-06 09:12:40|212185.1|212035.1|212175|212025|212197.1|212047.1|212172|212022|33
1638781970000|2021-12-06 09:12:50|212174.5|212024.5|212174.9|212024.9|212177.7|212027.7|212174.2|212024.2|22
1638781980000|2021-12-06 09:13:00|212175.7|212025.7|212168.6|212018.6|212175.7|212025.7|212164.4|212014.4|21
1638781990000|2021-12-06 09:13:10|212169.8|212019.8|212168.3|212018.3|212175.4|212025.4|212167.9|212017.9|28
1638782000000|2021-12-06 09:13:20|212169.5|212019.5|212185.1|212035.1|212187.1|212037.1|212169.5|212019.5|28
1638782010000|2021-12-06 09:13:30|212185.3|212035.3|212178|212028|212185.3|212035.3|212176.9|212026.9|24
1638782020000|2021-12-06 09:13:40|212178.4|212028.4|212176.3|212026.3|212178.8|212028.8|212168.9|212018.9|25
1638782030000|2021-12-06 09:13:50|212173.3|212023.3|212207.9|212057.9|212208|212096.6|212146.6|212023.3|26
1638782040000|2021-12-06 09:14:00|212208|212058|212219.6|212069.6|212219.8|212069.8|212206.4|212056.4|30
1638782050000|2021-12-06 09:14:10|212218.9|212068.9|212213.2|212063.2|212220.5|212070.5|212212.8|212062.8|21
1638782060000|2021-12-06 09:14:20|212212.1|212062.1|212210.1|212060.1|212214|212064|212206.7|212056.7|28
1638782070000|2021-12-06 09:14:30|212210.3|212060.3|212171.6|212021.6|212210.3|212060.3|212168.1|212018.1|32
1638782080000|2021-12-06 09:14:40|212171.9|212021.9|212183.2|212033.2|212193.9|212043.9|212171.9|212021.9|29
1638782090000|2021-12-06 09:14:50|212185|212035|212186.2|212036.2|212191.4|212041.4|212183.6|212033.6|27
1638782100000|2021-12-06 09:15:00|212186.3|212036.3|212213.4|212063.4|212215.8|212065.8|212177|212027|21
1638782110000|2021-12-06 09:15:10|212212.2|212062.2|212219.6|212069.6|212221.1|212071.1|212212.2|212062.2|23
1638782120000|2021-12-06 09:15:20|212220.3|212070.3|212250.7|212100.7|212253.9|212103.9|212220.3|212070.3|31
1638782130000|2021-12-06 09:15:30|212251.1|212101.1|212248.8|212098.8|212251.9|212101.9|212248.1|212098.1|22
1638782140000|2021-12-06 09:15:40|212247.9|212097.9|212247.9|212097.9|212251.2|212101.2|212246.6|212096.6|21
1638782150000|2021-12-06 09:15:50|212212.4|212162.4|212275.1|212125.1|212277.4|212162.4|212212.4|212119.9|19
1638782160000|2021-12-06 09:16:00|212275.5|212125.5|212296.8|212146.8|212306|212156|212275.5|212125.5|29
1638782170000|2021-12-06 09:16:10|212297.5|212147.5|212286|212136|212303.2|212153.2|212278.8|212128.8|34
1638782180000|2021-12-06 09:16:20|212285.9|212135.9|212280.7|212130.7|212292.7|212142.7|212280.4|212130.4|32
1638782190000|2021-12-06 09:16:30|212280.6|212130.6|212265.8|212115.8|212281.4|212131.4|212258|212108|30
1638782200000|2021-12-06 09:16:40|212266.3|212116.3|212260.8|212110.8|212266.9|212116.9|212254.1|212104.1|30
1638782210000|2021-12-06 09:16:50|212261.2|212111.2|212262.7|212112.7|212262.8|212112.8|212259.7|212109.7|19
1638782220000|2021-12-06 09:17:00|212262|212112|212244|212094|212262.8|212112.8|212242.2|212092.2|28
1638782230000|2021-12-06 09:17:10|212247.2|212097.2|212261.3|212111.3|212261.3|212111.3|212245.1|212095.1|32
1638782240000|2021-12-06 09:17:20|212260|212110|212260|212110|212265.6|212115.6|212254.8|212104.8|35
1638782250000|2021-12-06 09:17:30|212261|212111|212269|212119|212272.5|212122.5|212257.2|212107.2|28
1638782260000|2021-12-06 09:17:40|212268.7|212118.7|212274|212124|212278.6|212128.6|212266.4|212116.4|22
1638782270000|2021-12-06 09:17:50|212271.2|212121.2|212270.5|212120.5|212284.2|212134.2|212266.8|212116.8|25
1638782280000|2021-12-06 09:18:00|212271.9|212121.9|212266.2|212116.2|212277.1|212127.1|212265.6|212115.6|28
1638782290000|2021-12-06 09:18:10|212263.6|212113.6|212269|212119|212274|212124|212263.6|212113.6|21
1638782300000|2021-12-06 09:18:20|212268.2|212118.2|212270.5|212120.5|212273.8|212123.8|212265.7|212115.7|25
1638782310000|2021-12-06 09:18:30|212267.4|212117.4|212265.5|212115.5|212269.8|212119.8|212263.2|212113.2|20
1638782320000|2021-12-06 09:18:40|212265.6|212115.6|212270.6|212120.6|212271|212121|212264.4|212114.4|20
1638782330000|2021-12-06 09:18:50|212271.4|212121.4|212272.7|212122.7|212275.9|212125.9|212271.2|212121.2|18
1638782340000|2021-12-06 09:19:00|212272.9|212122.9|212324|212174|212326.4|212176.4|212271.2|212121.2|22
1638782350000|2021-12-06 09:19:10|212323|212173|212331.8|212181.8|212331.8|212181.8|212318.7|212168.7|23
1638782360000|2021-12-06 09:19:20|212332.8|212182.8|212329.6|212179.6|212335.5|212185.5|212325.7|212175.7|26
1638782370000|2021-12-06 09:19:30|212333.7|212183.7|212349.6|212199.6|212357.6|212207.6|212327.3|212177.3|28
1638782380000|2021-12-06 09:19:40|212349.7|212199.7|212348.5|212198.5|212350.8|212200.8|212346.1|212196.1|20
1638782390000|2021-12-06 09:19:50|212348.2|212198.2|212348.6|212198.6|212351.1|212201.1|212345.7|212195.7|26
1638782400000|2021-12-06 09:20:00|212352|212202|212392.8|212242.8|212393.5|212243.5|212349.3|212199.3|27
1638782410000|2021-12-06 09:20:10|212394.4|212244.4|212395.8|212245.8|212402.9|212252.9|212392.1|212242.1|20
1638782420000|2021-12-06 09:20:20|212394.6|212244.6|212383.3|212233.3|212394.6|212283.6|212333.6|212229.4|21
1638782430000|2021-12-06 09:20:30|212384.2|212234.2|212386.3|212236.3|212389.3|212239.3|212384.2|212234.2|19
1638782440000|2021-12-06 09:20:40|212387.1|212237.1|212384.6|212234.6|212387.9|212237.9|212382.6|212232.6|21
1638782450000|2021-12-06 09:20:50|212384.4|212234.4|212389|212239|212389.9|212239.9|212382.7|212232.7|24
1638782460000|2021-12-06 09:21:00|212387.6|212237.6|212387.6|212237.6|212389.6|212239.6|212384.8|212234.8|22
1638782470000|2021-12-06 09:21:10|212388.1|212238.1|212387.2|212237.2|212391|212241|212385|212235|23
1638782480000|2021-12-06 09:21:20|212387.5|212237.5|212385.4|212235.4|212389.1|212239.1|212384.4|212234.4|22
1638782490000|2021-12-06 09:21:30|212385.9|212235.9|212349.8|212199.8|212388.4|212238.4|212341.9|212191.9|29
1638782500000|2021-12-06 09:21:40|212350.7|212200.7|212381.5|212231.5|212381.5|212231.5|212349.3|212199.3|29
1638782510000|2021-12-06 09:21:50|212378.5|212228.5|212381.1|212231.1|212383.9|212233.9|212374.6|212224.6|24
1638782520000|2021-12-06 09:22:00|212380.5|212230.5|212378.9|212228.9|212385|212235|212378.9|212228.9|26
1638782530000|2021-12-06 09:22:10|212379|212229|212363.3|212213.3|212380|212230|212361.2|212211.2|23
1638782540000|2021-12-06 09:22:20|212368.1|212218.1|212366.2|212216.2|212370|212220|212363.8|212213.8|25
1638782550000|2021-12-06 09:22:30|212364.7|212214.7|212366.5|212216.5|212367.3|212217.3|212361.8|212211.8|27
1638782560000|2021-12-06 09:22:40|212368.7|212218.7|212374.3|212224.3|212382|212232|212368.7|212218.7|31
1638782570000|2021-12-06 09:22:50|212374.7|212224.7|212376.6|212226.6|212376.9|212226.9|212373.3|212223.3|24
1638782580000|2021-12-06 09:23:00|212376|212226|212374.5|212224.5|212379.7|212229.7|212374.5|212224.5|28
1638782590000|2021-12-06 09:23:10|212374.1|212224.1|212373.8|212223.8|212376.7|212226.7|212373.2|212223.2|23
1638782600000|2021-12-06 09:23:20|212373.1|212223.1|212374.2|212224.2|212377.1|212227.1|212372.7|212222.7|19
1638782610000|2021-12-06 09:23:30|212374.6|212224.6|212374.9|212224.9|212376.6|212226.6|212372.9|212222.9|11
1638782620000|2021-12-06 09:23:40|212375|212225|212373.4|212223.4|212378.2|212228.2|212372.8|212222.8|24
1638782630000|2021-12-06 09:23:50|212373.2|212223.2|212391.8|212241.8|212393.2|212243.2|212372.9|212222.9|14
1638782640000|2021-12-06 09:24:00|212393|212243|212400.8|212250.8|212403.8|212253.8|212390.8|212240.8|27
1638782650000|2021-12-06 09:24:10|212401.3|212251.3|212394.3|212244.3|212404.1|212254.1|212389.6|212239.6|26
1638782660000|2021-12-06 09:24:20|212392|212242|212394.5|212244.5|212395.9|212245.9|212391|212241|20
1638782670000|2021-12-06 09:24:30|212394.4|212244.4|212388.7|212238.7|212396.8|212246.8|212386.3|212236.3|23
1638782680000|2021-12-06 09:24:40|212386.1|212236.1|212388.2|212238.2|212395.4|212245.4|212385.4|212235.4|23
1638782690000|2021-12-06 09:24:50|212389|212239|212398.6|212248.6|212402.1|212300.2|212350.2|212238.4|34
1638782700000|2021-12-06 09:25:00|212398.3|212248.3|212391.1|212241.1|212398.3|212248.3|212391.1|212241.1|28
1638782710000|2021-12-06 09:25:10|212398.2|212248.2|212394.2|212244.2|212398.2|212290.3|212339.3|212240.2|25
1638782720000|2021-12-06 09:25:20|212385.2|212235.2|212389.6|212239.6|212391.6|212241.6|212385.2|212235.2|16
1638782730000|2021-12-06 09:25:30|212389.3|212239.3|212392|212242|212395|212245|212388.1|212238.1|26
1638782740000|2021-12-06 09:25:40|212392.8|212242.8|212392.5|212242.5|212399.9|212249.9|212389.7|212239.7|22
1638782750000|2021-12-06 09:25:50|212392|212242|212389.2|212239.2|212395.4|212245.4|212388.7|212238.7|21
1638782760000|2021-12-06 09:26:00|212385.6|212235.6|212392.9|212242.9|212393.6|212243.6|212385.6|212235.6|17
1638782770000|2021-12-06 09:26:10|212393.7|212243.7|212352|212202|212394.1|212251.7|212301.7|212199.7|20
1638782780000|2021-12-06 09:26:20|212351.7|212201.7|212347|212197|212364.7|212262.6|212312.6|212194.8|24
1638782790000|2021-12-06 09:26:30|212346.2|212196.2|212355.7|212205.7|212356.9|212206.9|212346.1|212196.1|22
1638782800000|2021-12-06 09:26:40|212355.4|212205.4|212355.9|212205.9|212357.7|212207.7|212352.3|212202.3|18
1638782810000|2021-12-06 09:26:50|212355.5|212205.5|212369.9|212219.9|212372|212222|212354.7|212204.7|24
1638782820000|2021-12-06 09:27:00|212369.7|212219.7|212366.4|212216.4|212371.5|212221.5|212366.2|212216.2|18
1638782830000|2021-12-06 09:27:10|212366.5|212216.5|212364.6|212214.6|212370|212220|212363.2|212213.2|19
1638782840000|2021-12-06 09:27:20|212364.7|212214.7|212364|212214|212366.7|212216.7|212363.4|212213.4|22
1638782850000|2021-12-06 09:27:30|212363.6|212213.6|212364.7|212214.7|212365.8|212215.8|212361|212211|20
1638782860000|2021-12-06 09:27:40|212364.2|212214.2|212375.6|212225.6|212382|212232|212362.2|212212.2|25
1638782870000|2021-12-06 09:27:50|212378.5|212228.5|212374.5|212224.5|212378.5|212228.5|212372.4|212222.4|21
1638782880000|2021-12-06 09:28:00|212374.9|212224.9|212373.7|212223.7|212375.5|212225.5|212372.8|212222.8|17
1638782890000|2021-12-06 09:28:10|212373.6|212223.6|212376.9|212226.9|212376.9|212226.9|212371.9|212221.9|11
1638782900000|2021-12-06 09:28:20|212376.5|212226.5|212373.9|212223.9|212376.6|212226.6|212372.8|212222.8|15
1638782910000|2021-12-06 09:28:30|212373.4|212223.4|212367.9|212217.9|212373.4|212269.3|212319.3|212211.9|25
1638782920000|2021-12-06 09:28:40|212369.1|212219.1|212354.7|212204.7|212369.7|212219.7|212349.6|212199.6|31
1638782930000|2021-12-06 09:28:50|212354.9|212204.9|212353.5|212203.5|212354.9|212204.9|212347.1|212197.1|29
1638782940000|2021-12-06 09:29:00|212350.5|212200.5|212359.9|212209.9|212362|212257.8|212307.8|212199.9|20
1638782950000|2021-12-06 09:29:10|212359.5|212209.5|212346.4|212196.4|212360.1|212210.1|212340.8|212190.8|26
1638782960000|2021-12-06 09:29:20|212343.5|212193.5|212342.5|212192.5|212343.5|212193.5|212338.3|212188.3|21
1638782970000|2021-12-06 09:29:30|212337.5|212187.5|212339.6|212189.6|212344.2|212194.2|212337.5|212187.5|26
1638782980000|2021-12-06 09:29:40|212340.2|212190.2|212340.8|212190.8|212341.9|212191.9|212334.6|212184.6|26
1638782990000|2021-12-06 09:29:50|212340.9|212190.9|212342.4|212192.4|212344.3|212194.3|212340.3|212190.3|20
1638783000000|2021-12-06 09:30:00|212364.2|212214.2|212353.2|212203.2|212369.6|212256.6|212306.6|212201.4|32
1638783010000|2021-12-06 09:30:10|212352.6|212202.6|212354.4|212204.4|212356.2|212206.2|212352.6|212202.6|18
1638783020000|2021-12-06 09:30:20|212353.2|212203.2|212388.8|212238.8|212390.3|212287.5|212337.5|212202.7|22
1638783030000|2021-12-06 09:30:30|212402.4|212252.4|212394.4|212244.4|212406.2|212256.2|212389.5|212239.5|30
1638783040000|2021-12-06 09:30:40|212396.8|212246.8|212401.7|212251.7|212401.7|212251.7|212390.4|212240.4|23
1638783050000|2021-12-06 09:30:50|212397.1|212247.1|212397.3|212247.3|212398|212248|212393.8|212243.8|19
1638783060000|2021-12-06 09:31:00|212395.2|212245.2|212398.6|212248.6|212398.6|212302.1|212344.8|212225.6|30
1638783070000|2021-12-06 09:31:10|212398.7|212248.7|212385.9|212235.9|212398.7|212248.7|212384.4|212234.4|19
1638783080000|2021-12-06 09:31:20|212388.3|212238.3|212389.8|212239.8|212391|212241|212383|212233|28
1638783090000|2021-12-06 09:31:30|212391|212241|212389.2|212239.2|212392|212242|212387.5|212237.5|23
1638783100000|2021-12-06 09:31:40|212389.4|212239.4|212398.7|212248.7|212402.7|212252.7|212389.4|212239.4|29
1638783110000|2021-12-06 09:31:50|212392.1|212242.1|212400.9|212250.9|212405.4|212255.4|212389.7|212239.7|25
1638783120000|2021-12-06 09:32:00|212399|212249|212398.7|212248.7|212399|212295.8|212336.5|212217.6|30
1638783130000|2021-12-06 09:32:10|212393.7|212243.7|212385.8|212235.8|212398.5|212248.5|212383.5|212233.5|16
1638783140000|2021-12-06 09:32:20|212383.8|212233.8|212395.3|212245.3|212406.5|212256.5|212383|212233|24
1638783150000|2021-12-06 09:32:30|212396|212246|212392.3|212242.3|212407.6|212295.7|212345.7|212239.1|29
1638783160000|2021-12-06 09:32:40|212390.5|212240.5|212398.8|212248.8|212398.9|212248.9|212390.3|212240.3|24
1638783170000|2021-12-06 09:32:50|212398.6|212248.6|212398|212248|212401.6|212251.6|212394.3|212244.3|26
1638783180000|2021-12-06 09:33:00|212395.6|212245.6|212381.6|212231.6|212397.1|212247.1|212376.2|212226.2|36
1638783190000|2021-12-06 09:33:10|212381.7|212231.7|212393.4|212243.4|212399.2|212249.2|212381.7|212231.7|22
1638783200000|2021-12-06 09:33:20|212388.5|212238.5|212387|212237|212392.7|212242.7|212387|212237|21
1638783210000|2021-12-06 09:33:30|212386.9|212236.9|212393.7|212243.7|212407.7|212296.1|212343.1|212236.9|24
1638783220000|2021-12-06 09:33:40|212393.6|212243.6|212400.8|212250.8|212403.3|212253.3|212393.1|212243.1|19
1638783230000|2021-12-06 09:33:50|212400.7|212250.7|212392.1|212242.1|212404.2|212254.2|212381.9|212231.9|30
1638783240000|2021-12-06 09:34:00|212393.1|212243.1|212385.8|212235.8|212400|212297.7|212347.7|212234.7|22
1638783250000|2021-12-06 09:34:10|212398.4|212248.4|212383.6|212233.6|212398.4|212248.4|212382.8|212232.8|24
1638783260000|2021-12-06 09:34:20|212382.7|212232.7|212371.5|212221.5|212382.7|212263.4|212311.8|212202.3|29
1638783270000|2021-12-06 09:34:30|212376|212226|212364|212214|212376|212226|212353.4|212203.4|32
1638783280000|2021-12-06 09:34:40|212369.6|212219.6|212368.8|212218.8|212374.1|212224.1|212364.6|212214.6|25
1638783290000|2021-12-06 09:34:50|212370.2|212220.2|212345.6|212195.6|212371.1|212221.1|212344.7|212194.7|24
1638783300000|2021-12-06 09:35:00|212346|212196|212388.3|212238.3|212388.3|212238.3|212345.9|212195.9|30
1638783310000|2021-12-06 09:35:10|212387.8|212237.8|212366.5|212216.5|212387.8|212237.8|212350.6|212200.6|31
1638783320000|2021-12-06 09:35:20|212366.6|212216.6|212367.1|212217.1|212376.4|212226.4|212360.6|212210.6|31
1638783330000|2021-12-06 09:35:30|212367.8|212217.8|212337.6|212187.6|212370.7|212220.7|212337.6|212187.6|23
1638783340000|2021-12-06 09:35:40|212331.7|212181.7|212333|212183|212337.6|212187.6|212330|212180|26
1638783350000|2021-12-06 09:35:50|212332.5|212182.5|212333.7|212183.7|212335.8|212185.8|212332|212182|15
1638783360000|2021-12-06 09:36:00|212337.2|212187.2|212335.1|212185.1|212337.2|212187.2|212333.2|212183.2|19
1638783370000|2021-12-06 09:36:10|212334.8|212184.8|212368.4|212218.4|212370.9|212220.9|212334.1|212184.1|27
1638783380000|2021-12-06 09:36:20|212365.2|212215.2|212367.7|212217.7|212369|212219|212362.1|212212.1|25
1638783390000|2021-12-06 09:36:30|212370.7|212220.7|212359.5|212209.5|212372.1|212222.1|212343.7|212193.7|30
1638783400000|2021-12-06 09:36:40|212357.6|212207.6|212353.2|212203.2|212363.8|212213.8|212336.6|212186.6|18
1638783410000|2021-12-06 09:36:50|212354.8|212204.8|212364.5|212214.5|212367.6|212217.6|212351|212201|30
1638783420000|2021-12-06 09:37:00|212360.3|212210.3|212350.8|212200.8|212362.5|212212.5|212334.3|212184.3|30
1638783430000|2021-12-06 09:37:10|212349.1|212199.1|212363.6|212213.6|212364.7|212214.7|212349.1|212199.1|24
1638783440000|2021-12-06 09:37:20|212360.4|212210.4|212375.8|212225.8|212389.3|212239.3|212360.4|212210.4|24
1638783450000|2021-12-06 09:37:30|212375.7|212225.7|212365.2|212215.2|212375.9|212225.9|212364.5|212214.5|30
1638783460000|2021-12-06 09:37:40|212360.9|212210.9|212361.6|212211.6|212372.3|212222.3|212357.3|212207.3|28
1638783470000|2021-12-06 09:37:50|212362|212212|212356.3|212206.3|212363.2|212213.2|212356|212206|25
1638783480000|2021-12-06 09:38:00|212357|212207|212359.5|212209.5|212361.9|212211.9|212357|212207|23
1638783490000|2021-12-06 09:38:10|212359.6|212209.6|212337.5|212187.5|212360.7|212210.7|212336.8|212186.8|15
1638783500000|2021-12-06 09:38:20|212336.5|212186.5|212341.5|212191.5|212345.1|212195.1|212336.5|212186.5|22
1638783510000|2021-12-06 09:38:30|212350.2|212200.2|212360.4|212210.4|212366.3|212216.3|212350.2|212200.2|31
1638783520000|2021-12-06 09:38:40|212362.3|212212.3|212374.8|212224.8|212377.7|212227.7|212360.5|212210.5|20
1638783530000|2021-12-06 09:38:50|212378.7|212228.7|212403.8|212253.8|212409.8|212299|212349|212227|31
1638783540000|2021-12-06 09:39:00|212403.3|212253.3|212404.1|212254.1|212412.4|212262.4|212403.3|212253.3|26
1638783550000|2021-12-06 09:39:10|212403.8|212253.8|212396.9|212246.9|212404.8|212254.8|212390.3|212240.3|26
1638783560000|2021-12-06 09:39:20|212396.8|212246.8|212407.9|212257.9|212409|212259|212392.9|212242.9|25
1638783570000|2021-12-06 09:39:30|212407.4|212257.4|212408.1|212258.1|212418|212268|212407.4|212257.4|27
1638783580000|2021-12-06 09:39:40|212407.3|212257.3|212404|212254|212407.3|212257.3|212400.4|212250.4|29
1638783590000|2021-12-06 09:39:50|212404.3|212254.3|212403.6|212253.6|212406.1|212256.1|212400.9|212250.9|23
1638783600000|2021-12-06 09:40:00|212403.7|212253.7|212408.3|212258.3|212409.7|212259.7|212403.7|212253.7|23
1638783610000|2021-12-06 09:40:10|212408.2|212258.2|212406.7|212256.7|212408.4|212258.4|212405.7|212255.7|18
1638783620000|2021-12-06 09:40:20|212406.9|212256.9|212411.2|212261.2|212411.7|212261.7|212405.6|212255.6|20
1638783630000|2021-12-06 09:40:30|212408.5|212258.5|212385.3|212235.3|212408.6|212280.9|212327.9|212232.6|29
1638783640000|2021-12-06 09:40:40|212388.2|212238.2|212374.9|212224.9|212390.6|212240.6|212374.9|212224.9|24
1638783650000|2021-12-06 09:40:50|212319|212269|212393.3|212243.3|212395.3|212269|212317.7|212220.1|29
1638783660000|2021-12-06 09:41:00|212393.1|212243.1|212392.1|212242.1|212393.3|212291.3|212339.6|212237|30
1638783670000|2021-12-06 09:41:10|212394.2|212244.2|212391.3|212241.3|212394.8|212244.8|212390|212240|22
1638783680000|2021-12-06 09:41:20|212391.2|212241.2|212391.1|212241.1|212392.5|212242.5|212390|212240|16
1638783690000|2021-12-06 09:41:30|212390.7|212240.7|212391.8|212241.8|212394.8|212244.8|212384.4|212234.4|23
1638783700000|2021-12-06 09:41:40|212391.5|212241.5|212392.3|212242.3|212399.3|212249.3|212391.5|212241.5|25
1638783710000|2021-12-06 09:41:50|212391.2|212241.2|212395.5|212245.5|212395.5|212245.5|212389.3|212239.3|22
1638783720000|2021-12-06 09:42:00|212396.1|212246.1|212379.7|212229.7|212396.1|212273.8|212323.8|212229.7|29
1638783730000|2021-12-06 09:42:10|212381.1|212231.1|212378.7|212228.7|212382.8|212232.8|212378.7|212228.7|19
1638783740000|2021-12-06 09:42:20|212378.6|212228.6|212384.5|212234.5|212385.2|212235.2|212378.6|212228.6|18
1638783750000|2021-12-06 09:42:30|212384|212234|212378.6|212228.6|212389|212239|212378.5|212228.5|19
1638783760000|2021-12-06 09:42:40|212378.2|212228.2|212380.5|212230.5|212383.2|212233.2|212378.2|212228.2|25
1638783770000|2021-12-06 09:42:50|212380.6|212230.6|212392.8|212242.8|212395|212291.1|212334.8|212230.6|29
1638783780000|2021-12-06 09:43:00|212392.5|212242.5|212390.9|212240.9|212396.5|212291.7|212340.6|212231.2|26
1638783790000|2021-12-06 09:43:10|212391|212241|212406.5|212256.5|212406.5|212256.5|212387.2|212237.2|21
1638783800000|2021-12-06 09:43:20|212406.8|212256.8|212395|212245|212413.6|212263.6|212395|212245|24
1638783810000|2021-12-06 09:43:30|212338.3|212288.3|212341|212291|212393.9|212294.2|212338.3|212239.5|20
1638783820000|2021-12-06 09:43:40|212341.5|212291.5|212357.7|212207.7|212385.8|212292.2|212300.8|212206.3|21
1638783830000|2021-12-06 09:43:50|212357|212207|212356.3|212206.3|212360|212210|212354.5|212204.5|14
1638783840000|2021-12-06 09:44:00|212355.5|212205.5|212354.3|212204.3|212358.4|212208.4|212351.7|212201.7|25
1638783850000|2021-12-06 09:44:10|212352.8|212202.8|212349.8|212199.8|212353.2|212203.2|212346.9|212196.9|16
1638783860000|2021-12-06 09:44:20|212349.9|212199.9|212354.5|212204.5|212355.8|212205.8|212349.5|212199.5|18
1638783870000|2021-12-06 09:44:30|212354.2|212204.2|212352.2|212202.2|212356.4|212206.4|212350.4|212200.4|22
1638783880000|2021-12-06 09:44:40|212352|212202|212358.7|212208.7|212362|212212|212349.4|212199.4|25
1638783890000|2021-12-06 09:44:50|212356.8|212206.8|212331.9|212281.9|212367.6|212286.4|212331.7|212206.8|22
1638783900000|2021-12-06 09:45:00|212331.1|212281.1|212398.9|212248.9|212405.1|212303.6|212328.7|212227.8|30
1638783910000|2021-12-06 09:45:10|212400.4|212250.4|212402.1|212252.1|212402.2|212252.2|212399.8|212249.8|18
1638783920000|2021-12-06 09:45:20|212403|212253|212404.1|212254.1|212409.2|212259.2|212401.5|212251.5|23
1638783930000|2021-12-06 09:45:30|212403.6|212253.6|212413.6|212363.6|212452.9|212363.6|212362.2|212253.6|30
1638783940000|2021-12-06 09:45:40|212413|212363|212461.3|212311.3|212461.6|212363|212410.6|212306.8|26
1638783950000|2021-12-06 09:45:50|212461|212311|212450.6|212300.6|212464.2|212345.5|212395.5|212294.3|26
1638783960000|2021-12-06 09:46:00|212451.4|212301.4|212441.2|212291.2|212451.4|212301.4|212441.2|212291.2|28
1638783970000|2021-12-06 09:46:10|212441.9|212291.9|212448|212298|212449.8|212299.8|212440.2|212290.2|28
1638783980000|2021-12-06 09:46:20|212445.3|212295.3|212397.9|212347.9|212451.9|212348.2|212397.9|212290.4|31
1638783990000|2021-12-06 09:46:30|212397.6|212347.6|212511|212361|212512.1|212362.1|212397.6|212300.6|31
1638784000000|2021-12-06 09:46:40|212510.8|212360.8|212507.3|212357.3|212510.8|212407.5|212457.5|212354.5|33
1638784010000|2021-12-06 09:46:50|212510.8|212360.8|212532.7|212382.7|212538.2|212420.4|212468.4|212356.2|34
1638784020000|2021-12-06 09:47:00|212534.1|212384.1|212535.4|212385.4|212535.4|212385.4|212530.5|212380.5|24
1638784030000|2021-12-06 09:47:10|212538.1|212388.1|212530.1|212380.1|212538.8|212388.8|212527.3|212377.3|29
1638784040000|2021-12-06 09:47:20|212529|212379|212534|212384|212534|212384|212524.2|212374.2|25
1638784050000|2021-12-06 09:47:30|212534.9|212384.9|212525.6|212375.6|212537.3|212387.3|212525.6|212375.6|26
1638784060000|2021-12-06 09:47:40|212527|212377|212522.6|212372.6|212527.5|212377.5|212521.5|212371.5|15
1638784070000|2021-12-06 09:47:50|212522|212372|212503.4|212353.4|212522.7|212417|212467|212351.6|26
1638784080000|2021-12-06 09:48:00|212501.3|212351.3|212499.6|212349.6|212502.5|212352.5|212497.5|212347.5|17
1638784090000|2021-12-06 09:48:10|212499.4|212349.4|212500|212350|212500.3|212350.3|212498.1|212348.1|21
1638784100000|2021-12-06 09:48:20|212498.2|212348.2|212501.5|212351.5|212501.7|212351.7|212498.2|212348.2|16
1638784110000|2021-12-06 09:48:30|212502|212352|212503.5|212353.5|212508.2|212358.2|212500.1|212350.1|29
1638784120000|2021-12-06 09:48:40|212504.8|212354.8|212494.2|212344.2|212504.8|212394.9|212444.9|212343.4|30
1638784130000|2021-12-06 09:48:50|212495.4|212345.4|212493.4|212343.4|212495.5|212345.5|212488.8|212338.8|25
1638784140000|2021-12-06 09:49:00|212493.6|212343.6|212493.7|212343.7|212496.9|212346.9|212492.1|212342.1|28
1638784150000|2021-12-06 09:49:10|212493|212343|212495.2|212345.2|212497.6|212347.6|212491.9|212341.9|19
1638784160000|2021-12-06 09:49:20|212494.4|212344.4|212492.3|212342.3|212495|212345|212489.2|212339.2|25
1638784170000|2021-12-06 09:49:30|212493.3|212343.3|212478.8|212328.8|212493.3|212384|212426.2|212328.8|23
1638784180000|2021-12-06 09:49:40|212478.6|212328.6|212426.6|212376.6|212478.8|212377.6|212426.6|212327.6|11
1638784190000|2021-12-06 09:49:50|212425.3|212375.3|212387.7|212337.7|212484.1|212380.9|212384.9|212282.6|28
1638784200000|2021-12-06 09:50:00|212440.1|212290.1|212438.1|212288.1|212440.9|212340.3|212385.8|212286.1|20
1638784210000|2021-12-06 09:50:10|212437.5|212287.5|212383.6|212333.6|212440.4|212336.1|212383|212287.5|17
1638784220000|2021-12-06 09:50:20|212383.2|212333.2|212384.2|212334.2|212386.8|212336.8|212381.9|212331.9|18
1638784230000|2021-12-06 09:50:30|212385.2|212335.2|212384.3|212334.3|212388.4|212338.4|212383.5|212333.5|18
1638784240000|2021-12-06 09:50:40|212385.9|212335.9|212393.6|212343.6|212394.8|212344.8|212385.9|212335.9|24
1638784250000|2021-12-06 09:50:50|212391.9|212341.9|212492.5|212342.5|212501|212354.8|212390.3|212333|27
1638784260000|2021-12-06 09:51:00|212494.1|212344.1|212503.3|212353.3|212507.8|212357.8|212494.1|212344.1|25
1638784270000|2021-12-06 09:51:10|212503.6|212353.6|212502.3|212352.3|212503.6|212353.6|212500.2|212350.2|14
1638784280000|2021-12-06 09:51:20|212502.2|212352.2|212505.4|212355.4|212506.2|212398|212444.2|212342.5|29
1638784290000|2021-12-06 09:51:30|212504.1|212354.1|212504|212354|212507.3|212357.3|212501.3|212351.3|28
1638784300000|2021-12-06 09:51:40|212503.1|212353.1|212523.1|212373.1|212532.7|212382.7|212501|212351|29
1638784310000|2021-12-06 09:51:50|212524|212374|212525.8|212375.8|212527.8|212377.8|212522.6|212372.6|22
1638784320000|2021-12-06 09:52:00|212525.5|212375.5|212468.4|212418.4|212525.9|212423|212468.2|212369.3|17
1638784330000|2021-12-06 09:52:10|212464.7|212414.7|212529.4|212379.4|212530.9|212428.5|212464.7|212378.5|23
1638784340000|2021-12-06 09:52:20|212527|212377|212524.1|212374.1|212528.8|212378.8|212523.8|212373.8|13
1638784350000|2021-12-06 09:52:30|212525|212375|212521.7|212371.7|212525|212375|212521.2|212371.2|16
1638784360000|2021-12-06 09:52:40|212468.7|212418.7|212464.5|212414.5|212523.2|212418.7|212463|212363.5|22
1638784370000|2021-12-06 09:52:50|212465.8|212415.8|212517.3|212367.3|212520.3|212415.9|212464.9|212364|18
1638784380000|2021-12-06 09:53:00|212517.1|212367.1|212424.2|212374.2|212519.1|212379.3|212421.3|212330.7|17
1638784390000|2021-12-06 09:53:10|212400.8|212350.8|212433.9|212283.9|212443|212350.8|212383.7|212283.4|18
1638784400000|2021-12-06 09:53:20|212435.3|212285.3|212436|212286|212436.2|212336.2|212382.8|212282.5|25
1638784410000|2021-12-06 09:53:30|212435.5|212285.5|212437.1|212287.1|212437.1|212287.1|212433.9|212283.9|15
1638784420000|2021-12-06 09:53:40|212437.2|212287.2|212436.4|212286.4|212439.1|212289.1|212435.7|212285.7|22
1638784430000|2021-12-06 09:53:50|212436.3|212286.3|212438|212288|212446.6|212296.6|212435.2|212285.2|17
1638784440000|2021-12-06 09:54:00|212447.7|212297.7|212478.6|212328.6|212482.9|212332.9|212446.9|212296.9|25
1638784450000|2021-12-06 09:54:10|212476.3|212326.3|212492.5|212342.5|212508.1|212393.1|212429.2|212326.3|31
1638784460000|2021-12-06 09:54:20|212492.1|212342.1|212488.5|212338.5|212492.4|212342.4|212485|212335|24
1638784470000|2021-12-06 09:54:30|212488.4|212338.4|212445.9|212295.9|212490.4|212375.9|212425.9|212295.2|25
1638784480000|2021-12-06 09:54:40|212445.4|212295.4|212447.4|212297.4|212449.2|212344.8|212386.5|212283.6|24
1638784490000|2021-12-06 09:54:50|212446.5|212296.5|212447.9|212297.9|212447.9|212297.9|212443.7|212293.7|15
1638784500000|2021-12-06 09:55:00|212446.7|212296.7|212447.5|212297.5|212448.7|212298.7|212444.5|212294.5|20
1638784510000|2021-12-06 09:55:10|212446.8|212296.8|212559.9|212409.9|212571.7|212421.7|212446.2|212296.2|26
1638784520000|2021-12-06 09:55:20|212556|212406|212553.9|212403.9|212561.2|212411.2|212548.4|212398.4|25
1638784530000|2021-12-06 09:55:30|212554.1|212404.1|212551.6|212401.6|212554.8|212404.8|212550.9|212400.9|21
1638784540000|2021-12-06 09:55:40|212551.1|212401.1|212569.7|212419.7|212573.1|212423.1|212551.1|212401.1|26
1638784550000|2021-12-06 09:55:50|212569.9|212419.9|212572.1|212422.1|212573.7|212423.7|212568.6|212418.6|20
1638784560000|2021-12-06 09:56:00|212572|212422|212570|212420|212572.8|212422.8|212566.6|212416.6|23
1638784570000|2021-12-06 09:56:10|212571|212421|212567.8|212417.8|212572.6|212422.6|212567.8|212417.8|16
1638784580000|2021-12-06 09:56:20|212567.9|212417.9|212566.6|212416.6|212567.9|212417.9|212562.8|212412.8|18
1638784590000|2021-12-06 09:56:30|212565.8|212415.8|212564.6|212414.6|212567|212417|212563.3|212413.3|19
1638784600000|2021-12-06 09:56:40|212564.8|212414.8|212566.6|212416.6|212567.1|212417.1|212564.8|212414.8|11
1638784610000|2021-12-06 09:56:50|212563.1|212413.1|212548.9|212398.9|212563.1|212413.1|212547.9|212397.9|19
1638784620000|2021-12-06 09:57:00|212547.2|212397.2|212547|212397|212549.4|212399.4|212546.8|212396.8|21
1638784630000|2021-12-06 09:57:10|212547.8|212397.8|212508.5|212458.5|212553.6|212459.5|212508.5|212397.3|28
1638784640000|2021-12-06 09:57:20|212510.1|212460.1|212553.6|212403.6|212556.5|212460.1|212509|212398.1|25
1638784650000|2021-12-06 09:57:30|212529|212479|212596.1|212446.1|212602.4|212479|212529|212435.8|33
1638784660000|2021-12-06 09:57:40|212596.6|212446.6|212593.6|212443.6|212596.6|212446.6|212590.7|212440.7|11
1638784670000|2021-12-06 09:57:50|212592.6|212442.6|212595|212445|212595.7|212445.7|212591.2|212441.2|23
1638784680000|2021-12-06 09:58:00|212594.5|212444.5|212599.6|212449.6|212599.7|212449.7|212593.8|212443.8|23
1638784690000|2021-12-06 09:58:10|212599.2|212449.2|212636.7|212486.7|212638.8|212488.8|212599|212449|26
1638784700000|2021-12-06 09:58:20|212635.4|212485.4|212697.2|212547.2|212717.1|212567.1|212635.4|212485.4|29
1638784710000|2021-12-06 09:58:30|212697.4|212547.4|212662|212512|212697.4|212574.7|212624.7|212508.6|29
1638784720000|2021-12-06 09:58:40|212662.8|212512.8|212608.3|212558.3|212666.7|212564.8|212606.6|212508.2|27
1638784730000|2021-12-06 09:58:50|212608.9|212558.9|212666.9|212516.9|212668.3|212558.9|212608.8|212509.4|27
1638784740000|2021-12-06 09:59:00|212665.7|212515.7|212672.1|212522.1|212674.6|212524.6|212665.7|212515.7|21
1638784750000|2021-12-06 09:59:10|212663.1|212513.1|212663.3|212513.3|212665.3|212515.3|212661.7|212511.7|25
1638784760000|2021-12-06 09:59:20|212663.4|212513.4|212661.7|212511.7|212663.4|212513.4|212659.9|212509.9|17
1638784770000|2021-12-06 09:59:30|212661|212511|212671|212521|212673.2|212523.2|212661|212511|16
1638784780000|2021-12-06 09:59:40|212673.2|212523.2|212670.3|212520.3|212676|212526|212668.7|212518.7|20
1638784790000|2021-12-06 09:59:50|212670.1|212520.1|212667.9|212517.9|212671.3|212521.3|212662.4|212512.4|26
1638784800000|2021-12-06 10:00:00|212664.7|212514.7|212672.7|212522.7|212680.3|212530.3|212663.6|212513.6|31
1638784810000|2021-12-06 10:00:10|212670.2|212520.2|212674.8|212524.8|212674.8|212524.8|212670.2|212520.2|20
1638784820000|2021-12-06 10:00:20|212673|212523|212673.6|212523.6|212675.4|212525.4|212672.4|212522.4|20
1638784830000|2021-12-06 10:00:30|212672.9|212522.9|212643.2|212593.2|212676.3|212593.2|212643.2|212522.5|13
1638784840000|2021-12-06 10:00:40|212709.1|212559.1|212710.9|212560.9|212711.6|212561.6|212701.1|212551.1|24
1638784850000|2021-12-06 10:00:50|212712.8|212562.8|212711.4|212561.4|212712.8|212562.8|212708.7|212558.7|23
1638784860000|2021-12-06 10:01:00|212711.9|212561.9|212725.4|212575.4|212730.5|212580.5|212711.8|212561.8|32
1638784870000|2021-12-06 10:01:10|212725.5|212575.5|212746.5|212596.5|212752.1|212602.1|212725.2|212575.2|27
1638784880000|2021-12-06 10:01:20|212748.1|212598.1|212744|212594|212770.3|212620.3|212744|212594|30
1638784890000|2021-12-06 10:01:30|212745|212595|212584|212434|212745|212595|212579.5|212429.5|38
1638784900000|2021-12-06 10:01:40|212583.3|212433.3|212589.2|212439.2|212598|212448|212583.3|212433.3|31
1638784910000|2021-12-06 10:01:50|212589.1|212439.1|212585.1|212435.1|212589.1|212439.1|212580.1|212430.1|15
1638784920000|2021-12-06 10:02:00|212585.4|212435.4|212586.9|212436.9|212586.9|212436.9|212582.9|212432.9|23
1638784930000|2021-12-06 10:02:10|212588.9|212438.9|212585.7|212435.7|212588.9|212438.9|212585|212435|22
1638784940000|2021-12-06 10:02:20|212585.4|212435.4|212593.3|212443.3|212600.9|212450.9|212584.7|212434.7|19
1638784950000|2021-12-06 10:02:30|212589.6|212439.6|212593.8|212443.8|212595.1|212445.1|212589.4|212439.4|27
1638784960000|2021-12-06 10:02:40|212593.7|212443.7|212591.7|212441.7|212597.4|212447.4|212590.7|212440.7|22
1638784970000|2021-12-06 10:02:50|212596.1|212446.1|212588.7|212438.7|212597.2|212447.2|212584.8|212434.8|34
1638784980000|2021-12-06 10:03:00|212588.4|212438.4|212606.7|212456.7|212609.4|212459.4|212588.2|212438.2|20
1638784990000|2021-12-06 10:03:10|212606.4|212456.4|212610.6|212460.6|212614.4|212464.4|212606.4|212456.4|23
1638785000000|2021-12-06 10:03:20|212609.8|212459.8|212551.8|212401.8|212609.8|212476.4|212501.5|212401.5|28
1638785010000|2021-12-06 10:03:30|212554.1|212404.1|212552.8|212402.8|212559|212409|212545.8|212395.8|32
1638785020000|2021-12-06 10:03:40|212553.6|212403.6|212551.4|212401.4|212557.2|212407.2|212549.2|212399.2|24
1638785030000|2021-12-06 10:03:50|212552.4|212402.4|212551.2|212401.2|212553.4|212403.4|212548.5|212398.5|21
1638785040000|2021-12-06 10:04:00|212551.3|212401.3|212549.7|212399.7|212552|212402|212549.1|212399.1|24
1638785050000|2021-12-06 10:04:10|212549.1|212399.1|212549.2|212399.2|212553.1|212403.1|212547.7|212397.7|25
1638785060000|2021-12-06 10:04:20|212551.4|212401.4|212566.1|212416.1|212568.9|212418.9|212548.7|212398.7|31
1638785070000|2021-12-06 10:04:30|212566.9|212416.9|212619.7|212469.7|212631.3|212502.8|212552.8|212416.2|29
1638785080000|2021-12-06 10:04:40|212613.6|212463.6|212586.2|212436.2|212613.6|212463.6|212585|212435|29
1638785090000|2021-12-06 10:04:50|212584.7|212434.7|212587.5|212437.5|212590.7|212440.7|212584.7|212434.7|24
1638785100000|2021-12-06 10:05:00|212586.9|212436.9|212585.4|212435.4|212588.7|212438.7|212585.1|212435.1|22
1638785110000|2021-12-06 10:05:10|212585.8|212435.8|212595.2|212445.2|212603|212453|212582.4|212432.4|35
1638785120000|2021-12-06 10:05:20|212594.6|212444.6|212577.1|212427.1|212594.6|212495.5|212545.5|212426.5|31
1638785130000|2021-12-06 10:05:30|212579.3|212429.3|212570|212420|212579.3|212429.3|212562.2|212412.2|24
1638785140000|2021-12-06 10:05:40|212570.4|212420.4|212571.8|212421.8|212572.5|212422.5|212570.4|212420.4|16
1638785150000|2021-12-06 10:05:50|212571.5|212421.5|212570.1|212420.1|212573.2|212423.2|212568.7|212418.7|14
1638785160000|2021-12-06 10:06:00|212568.8|212418.8|212573.7|212423.7|212574.7|212424.7|212568.8|212418.8|22
1638785170000|2021-12-06 10:06:10|212573.8|212423.8|212566|212416|212573.9|212423.9|212565.4|212415.4|22
1638785180000|2021-12-06 10:06:20|212567.5|212417.5|212572.8|212422.8|212572.8|212422.8|212565.3|212415.3|14
1638785190000|2021-12-06 10:06:30|212572.4|212422.4|212570|212420|212572.4|212422.4|212567.4|212417.4|10
1638785200000|2021-12-06 10:06:40|212570.3|212420.3|212525.1|212375.1|212572.5|212422.5|212523.5|212373.5|28
1638785210000|2021-12-06 10:06:50|212523.5|212373.5|212498.8|212348.8|212524.3|212399.5|212449.5|212345.6|26
1638785220000|2021-12-06 10:07:00|212500|212350|212486.6|212336.6|212500.8|212383.3|212433.3|212323|28
1638785230000|2021-12-06 10:07:10|212486.4|212336.4|212493.3|212343.3|212494.5|212344.5|212484.4|212334.4|20
1638785240000|2021-12-06 10:07:20|212490.9|212340.9|212481.9|212331.9|212492.6|212342.6|212481.9|212331.9|18
1638785250000|2021-12-06 10:07:30|212484.9|212334.9|212478.1|212328.1|212485.4|212384.3|212434.3|212322.4|26
1638785260000|2021-12-06 10:07:40|212479.2|212329.2|212472.9|212322.9|212485.6|212335.6|212468.9|212318.9|26
1638785270000|2021-12-06 10:07:50|212468.3|212318.3|212472|212322|212474.9|212324.9|212468.3|212318.3|20
1638785280000|2021-12-06 10:08:00|212471.9|212321.9|212470.4|212320.4|212472.2|212322.2|212469.4|212319.4|18
1638785290000|2021-12-06 10:08:10|212470.7|212320.7|212503.9|212353.9|212512.8|212409.8|212439.6|212320.7|34
1638785300000|2021-12-06 10:08:20|212502.7|212352.7|212501.9|212351.9|212502.8|212352.8|212499.6|212349.6|14
1638785310000|2021-12-06 10:08:30|212502.9|212352.9|212501.4|212351.4|212502.9|212352.9|212497.7|212347.7|24
1638785320000|2021-12-06 10:08:40|212500.7|212350.7|212491|212341|212500.8|212350.8|212481.2|212331.2|26
1638785330000|2021-12-06 10:08:50|212490.3|212340.3|212477.7|212327.7|212490.9|212340.9|212477.7|212327.7|26
1638785340000|2021-12-06 10:09:00|212479|212329|212486.9|212336.9|212488.9|212338.9|212479|212329|27
1638785350000|2021-12-06 10:09:10|212487.4|212337.4|212492.1|212342.1|212493.8|212343.8|212487.4|212337.4|20
1638785360000|2021-12-06 10:09:20|212491.5|212341.5|212494.9|212344.9|212498.9|212348.9|212490.1|212340.1|26
1638785370000|2021-12-06 10:09:30|212494.7|212344.7|212483.1|212333.1|212494.7|212344.7|212479.5|212329.5|25
1638785380000|2021-12-06 10:09:40|212482.9|212332.9|212498.4|212348.4|212503.6|212353.6|212479.3|212329.3|27
1638785390000|2021-12-06 10:09:50|212498.5|212348.5|212551.8|212401.8|212555.1|212405.1|212495.2|212345.2|27
1638785400000|2021-12-06 10:10:00|212551.6|212401.6|212557.2|212407.2|212558.9|212408.9|212549.2|212399.2|26
1638785410000|2021-12-06 10:10:10|212557.5|212407.5|212545.3|212395.3|212557.8|212407.8|212545.3|212395.3|23
1638785420000|2021-12-06 10:10:20|212546.1|212396.1|212544.6|212394.6|212547.2|212397.2|212537.4|212387.4|29
1638785430000|2021-12-06 10:10:30|212544.5|212394.5|212543.8|212393.8|212544.5|212394.5|212541.1|212391.1|21
1638785440000|2021-12-06 10:10:40|212543.6|212393.6|212545.1|212395.1|212545.1|212395.1|212541.6|212391.6|23
1638785450000|2021-12-06 10:10:50|212544.9|212394.9|212533.6|212383.6|212544.9|212394.9|212523.9|212373.9|24
1638785460000|2021-12-06 10:11:00|212534|212384|212548.1|212398.1|212549.4|212399.4|212529.8|212379.8|29
1638785470000|2021-12-06 10:11:10|212547.9|212397.9|212535.2|212385.2|212547.9|212397.9|212534.5|212384.5|19
1638785480000|2021-12-06 10:11:20|212537.5|212387.5|212546.7|212396.7|212548.4|212398.4|212536.1|212386.1|26
1638785490000|2021-12-06 10:11:30|212546|212396|212545.1|212395.1|212547.4|212397.4|212544.7|212394.7|23
1638785500000|2021-12-06 10:11:40|212544.8|212394.8|212546.6|212396.6|212547|212397|212544.8|212394.8|20
1638785510000|2021-12-06 10:11:50|212546.5|212396.5|212556.9|212406.9|212556.9|212406.9|212543.8|212393.8|25
1638785520000|2021-12-06 10:12:00|212556.1|212406.1|212551.1|212401.1|212557.3|212407.3|212549.7|212399.7|22
1638785530000|2021-12-06 10:12:10|212550.3|212400.3|212553.6|212403.6|212554.2|212404.2|212546.7|212396.7|26
1638785540000|2021-12-06 10:12:20|212555|212405|212544.6|212394.6|212555|212405|212535.5|212385.5|24
1638785550000|2021-12-06 10:12:30|212543.5|212393.5|212543.4|212393.4|212546.6|212396.6|212540.6|212390.6|28
1638785560000|2021-12-06 10:12:40|212541.5|212391.5|212538.4|212388.4|212543.5|212393.5|212537.6|212387.6|17
1638785570000|2021-12-06 10:12:50|212539.5|212389.5|212548.6|212398.6|212548.8|212398.8|212535.6|212385.6|31
1638785580000|2021-12-06 10:13:00|212550.5|212400.5|212544.5|212394.5|212551.5|212401.5|212541.8|212391.8|24
1638785590000|2021-12-06 10:13:10|212545.8|212395.8|212545|212395|212548.1|212398.1|212542.4|212392.4|31
1638785600000|2021-12-06 10:13:20|212545.5|212395.5|212546.3|212396.3|212546.4|212396.4|212544.2|212394.2|19
1638785610000|2021-12-06 10:13:30|212546|212396|212545|212395|212546|212396|212541.6|212391.6|20
1638785620000|2021-12-06 10:13:40|212544.9|212394.9|212543.8|212393.8|212544.9|212394.9|212542.2|212392.2|14
1638785630000|2021-12-06 10:13:50|212544|212394|212536.7|212386.7|212544.4|212394.4|212525.8|212375.8|22
1638785640000|2021-12-06 10:14:00|212534.9|212384.9|212534.9|212384.9|212540.3|212390.3|212530.5|212380.5|29
1638785650000|2021-12-06 10:14:10|212534.3|212384.3|212533.9|212383.9|212535.4|212385.4|212523|212373|23
1638785660000|2021-12-06 10:14:20|212535.2|212385.2|212532.6|212382.6|212536.3|212386.3|212531.6|212381.6|22
1638785670000|2021-12-06 10:14:30|212533.2|212383.2|212533.1|212383.1|212533.4|212383.4|212529.1|212379.1|21
1638785680000|2021-12-06 10:14:40|212533.4|212383.4|212535.5|212385.5|212538.4|212388.4|212529.8|212379.8|23
1638785690000|2021-12-06 10:14:50|212537|212387|212536|212386|212545|212395|212531.6|212381.6|22
1638785700000|2021-12-06 10:15:00|212537.9|212387.9|212636.9|212486.9|212656.8|212506.8|212532.7|212382.7|30
1638785710000|2021-12-06 10:15:10|212630|212480|212619.1|212469.1|212634.6|212517.8|212565.7|212466.9|29
1638785720000|2021-12-06 10:15:20|212618.8|212468.8|212618.1|212468.1|212620.6|212470.6|212613.5|212463.5|20
1638785730000|2021-12-06 10:15:30|212616.2|212466.2|212619.2|212469.2|212625.9|212508.7|212558.7|212465.4|27
1638785740000|2021-12-06 10:15:40|212620.6|212470.6|212637|212487|212641.6|212491.6|212613.2|212463.2|27
1638785750000|2021-12-06 10:15:50|212635.6|212485.6|212637.6|212487.6|212642.6|212492.6|212633.2|212483.2|36
1638785760000|2021-12-06 10:16:00|212637.1|212487.1|212635.1|212485.1|212637.1|212487.1|212623.8|212473.8|37
1638785770000|2021-12-06 10:16:10|212636.2|212486.2|212638|212488|212639.3|212489.3|212631.3|212481.3|29
1638785780000|2021-12-06 10:16:20|212638.7|212488.7|212639.7|212489.7|212639.9|212489.9|212637.5|212487.5|28
1638785790000|2021-12-06 10:16:30|212639.4|212489.4|212632.4|212482.4|212639.7|212489.7|212630|212480|31
1638785800000|2021-12-06 10:16:40|212632.8|212482.8|212596.6|212446.6|212633.4|212483.4|212596.6|212446.6|31
1638785810000|2021-12-06 10:16:50|212596.4|212446.4|212588.1|212438.1|212597.7|212447.7|212584.1|212434.1|29
1638785820000|2021-12-06 10:17:00|212589.5|212439.5|212580.1|212430.1|212589.5|212481.5|212531.5|212416.2|25
1638785830000|2021-12-06 10:17:10|212580.2|212430.2|212577.6|212427.6|212585.9|212435.9|212567.6|212417.6|23
1638785840000|2021-12-06 10:17:20|212578|212428|212565|212415|212578|212428|212560.4|212410.4|21
1638785850000|2021-12-06 10:17:30|212564.8|212414.8|212567.5|212417.5|212570.2|212420.2|212560.1|212410.1|16
1638785860000|2021-12-06 10:17:40|212568.3|212418.3|212563.3|212413.3|212568.3|212418.3|212562|212412|18
1638785870000|2021-12-06 10:17:50|212568.7|212418.7|212571.6|212421.6|212573.4|212423.4|212567.3|212417.3|17
1638785880000|2021-12-06 10:18:00|212571|212421|212565.5|212415.5|212571|212421|212564.9|212414.9|25
1638785890000|2021-12-06 10:18:10|212565.4|212415.4|212567.5|212417.5|212569.5|212419.5|212564.3|212414.3|23
1638785900000|2021-12-06 10:18:20|212567.2|212417.2|212564.1|212414.1|212568.9|212418.9|212564|212414|15
1638785910000|2021-12-06 10:18:30|212565.2|212415.2|212504.6|212354.6|212565.3|212422.1|212467.6|212350.6|18
1638785920000|2021-12-06 10:18:40|212502.5|212352.5|212517.7|212367.7|212520.2|212370.2|212502.5|212352.5|22
1638785930000|2021-12-06 10:18:50|212519|212369|212533|212383|212537.5|212419.4|212468.2|212367.5|23
1638785940000|2021-12-06 10:19:00|212533.5|212383.5|212530.5|212380.5|212540.6|212390.6|212529|212379|31
1638785950000|2021-12-06 10:19:10|212530.7|212380.7|212535.8|212385.8|212544.2|212394.2|212529.7|212379.7|26
1638785960000|2021-12-06 10:19:20|212534.9|212384.9|212493.8|212343.8|212534.9|212391.7|212441.7|212341.3|27
1638785970000|2021-12-06 10:19:30|212493.6|212343.6|212478.3|212328.3|212493.6|212343.6|212475|212325|22
1638785980000|2021-12-06 10:19:40|212479.2|212329.2|212485.6|212335.6|212487.6|212337.6|212478.8|212328.8|23
1638785990000|2021-12-06 10:19:50|212484.7|212334.7|212492.1|212342.1|212492.2|212388.7|212435.9|212334.7|26
1638786000000|2021-12-06 10:20:00|212491|212341|212494.8|212344.8|212494.8|212344.8|212490.4|212340.4|15
1638786010000|2021-12-06 10:20:10|212493.4|212343.4|212491.2|212341.2|212493.7|212343.7|212489.3|212339.3|9
1638786020000|2021-12-06 10:20:20|212491.5|212341.5|212519.4|212369.4|212519.5|212369.5|212491.5|212341.5|12
1638786030000|2021-12-06 10:20:30|212468.5|212418.5|212518.5|212368.5|212523.6|212418.5|212468.5|212366.8|26
1638786040000|2021-12-06 10:20:40|212520|212370|212536.5|212386.5|212542.3|212432.5|212482.5|212370|25
1638786050000|2021-12-06 10:20:50|212535.9|212385.9|212540.1|212390.1|212540.2|212390.2|212535.2|212385.2|15
1638786060000|2021-12-06 10:21:00|212539.9|212389.9|212535.3|212385.3|212540.6|212390.6|212530.9|212380.9|20
1638786070000|2021-12-06 10:21:10|212537.9|212387.9|212544.7|212394.7|212545.6|212395.6|212536|212386|25
1638786080000|2021-12-06 10:21:20|212543.8|212393.8|212544.2|212394.2|212544.5|212394.5|212542|212392|19
1638786090000|2021-12-06 10:21:30|212544.1|212394.1|212585.5|212435.5|212587.1|212437.1|212544|212394|33
1638786100000|2021-12-06 10:21:40|212585.6|212435.6|212588.6|212438.6|212592.1|212488.3|212538.3|212435.6|31
1638786110000|2021-12-06 10:21:50|212588.4|212438.4|212585.1|212435.1|212588.4|212438.4|212585.1|212435.1|17
1638786120000|2021-12-06 10:22:00|212581.3|212431.3|212586.9|212436.9|212588.3|212438.3|212579.4|212429.4|24
1638786130000|2021-12-06 10:22:10|212586.8|212436.8|212586.4|212436.4|212587.7|212437.7|212584.2|212434.2|13
1638786140000|2021-12-06 10:22:20|212586.2|212436.2|212583.2|212433.2|212586.2|212436.2|212582|212432|17
1638786150000|2021-12-06 10:22:30|212583.1|212433.1|212581.6|212431.6|212583.1|212433.1|212581.6|212431.6|13
1638786160000|2021-12-06 10:22:40|212582.2|212432.2|212581.1|212431.1|212583|212433|212576.8|212426.8|18
1638786170000|2021-12-06 10:22:50|212580.4|212430.4|212584|212434|212585|212435|212580.4|212430.4|21
1638786180000|2021-12-06 10:23:00|212584.1|212434.1|212582.4|212432.4|212586.5|212436.5|212582|212432|20
1638786190000|2021-12-06 10:23:10|212582.5|212432.5|212578.4|212428.4|212583.5|212433.5|212578.4|212428.4|16
1638786200000|2021-12-06 10:23:20|212578.6|212428.6|212583.1|212433.1|212589.6|212439.6|212573|212423|28
1638786210000|2021-12-06 10:23:30|212584.1|212434.1|212580.3|212430.3|212584.1|212480.4|212530.4|212421.9|23
1638786220000|2021-12-06 10:23:40|212579.9|212429.9|212579.9|212429.9|212581.2|212431.2|212578.4|212428.4|15
1638786230000|2021-12-06 10:23:50|212576.8|212426.8|212593.6|212443.6|212593.6|212443.6|212576.2|212426.2|16
1638786240000|2021-12-06 10:24:00|212589.7|212439.7|212588.8|212438.8|212591.6|212483.6|212533.6|212429.1|36
1638786250000|2021-12-06 10:24:10|212588|212438|212584.9|212434.9|212588.4|212438.4|212583.5|212433.5|24
1638786260000|2021-12-06 10:24:20|212585.1|212435.1|212583.9|212433.9|212587.1|212437.1|212583.9|212433.9|16
1638786270000|2021-12-06 10:24:30|212583.8|212433.8|212589.5|212439.5|212589.5|212439.5|212583.7|212433.7|19
1638786280000|2021-12-06 10:24:40|212590|212440|212625.6|212475.6|212625.6|212521.2|212571.2|212435.7|37
1638786290000|2021-12-06 10:24:50|212634.8|212484.8|212633.4|212483.4|212634.8|212484.8|212621.8|212471.8|29
1638786300000|2021-12-06 10:25:00|212632.5|212482.5|212658.9|212508.9|212670.7|212520.7|212632.5|212482.5|31
1638786310000|2021-12-06 10:25:10|212656.8|212506.8|212607|212557|212661.1|212557.7|212605|212506.3|24
1638786320000|2021-12-06 10:25:20|212607.5|212557.5|212608.4|212558.4|212665.6|212562.1|212607.5|212509|21
1638786330000|2021-12-06 10:25:30|212608.3|212558.3|212610.6|212460.6|212626.9|212558.3|212604.1|212454.1|30
1638786340000|2021-12-06 10:25:40|212613.1|212463.1|212633.6|212483.6|212649.5|212499.5|212612.7|212462.7|25
1638786350000|2021-12-06 10:25:50|212635.8|212485.8|212640.6|212490.6|212641.5|212491.5|212634.7|212484.7|39
1638786360000|2021-12-06 10:26:00|212638|212488|212637.1|212487.1|212642.7|212492.7|212636.8|212486.8|33
1638786370000|2021-12-06 10:26:10|212637.6|212487.6|212634.1|212484.1|212637.6|212487.6|212631.5|212481.5|30
1638786380000|2021-12-06 10:26:20|212631.1|212481.1|212638.4|212488.4|212639.8|212489.8|212630.8|212480.8|30
1638786390000|2021-12-06 10:26:30|212638.3|212488.3|212633.6|212483.6|212638.3|212488.3|212632.3|212482.3|25
1638786400000|2021-12-06 10:26:40|212634.2|212484.2|212637.5|212487.5|212638.9|212488.9|212628|212478|23
1638786410000|2021-12-06 10:26:50|212638.9|212488.9|212640.3|212490.3|212640.6|212490.6|212634.8|212484.8|39
1638786420000|2021-12-06 10:27:00|212639.7|212489.7|212667.6|212517.6|212667.6|212517.6|212634.2|212484.2|30
1638786430000|2021-12-06 10:27:10|212666|212516|212620.4|212570.4|212675.1|212570.7|212620.1|212514.5|29
1638786440000|2021-12-06 10:27:20|212621.2|212571.2|212618.6|212568.6|212669.2|212571.8|212614.9|212519.2|30
1638786450000|2021-12-06 10:27:30|212619.7|212569.7|212669.6|212519.6|212669.6|212571|212618.6|212518.7|17
1638786460000|2021-12-06 10:27:40|212668.7|212518.7|212671.4|212521.4|212673.9|212523.9|212668.7|212518.7|16
1638786470000|2021-12-06 10:27:50|212670.3|212520.3|212674.8|212524.8|212674.8|212573.2|212621.1|212520|29
1638786480000|2021-12-06 10:28:00|212674.4|212524.4|212606.1|212556.1|212674.4|212557.3|212605.2|212502.7|27
1638786490000|2021-12-06 10:28:10|212605.6|212555.6|212603.1|212553.1|212606.5|212556.5|212602.8|212552.8|15
1638786500000|2021-12-06 10:28:20|212605.2|212555.2|212604.2|212554.2|212605.3|212555.3|212601.6|212551.6|12
1638786510000|2021-12-06 10:28:30|212604.7|212554.7|212655.5|212505.5|212655.9|212555.9|212604.7|212501.5|22
1638786520000|2021-12-06 10:28:40|212655.9|212505.9|212658.7|212508.7|212658.7|212508.7|212654.4|212504.4|16
1638786530000|2021-12-06 10:28:50|212659.2|212509.2|212655.9|212505.9|212659.6|212509.6|212655.8|212505.8|26
1638786540000|2021-12-06 10:29:00|212655.8|212505.8|212656.1|212506.1|212659.6|212509.6|212654.6|212504.6|25
1638786550000|2021-12-06 10:29:10|212657.9|212507.9|212601.2|212551.2|212657.9|212551.6|212598.9|212502|18
1638786560000|2021-12-06 10:29:20|212601.6|212551.6|212655.2|212505.2|212655.9|212553.4|212600.6|212505|15
1638786570000|2021-12-06 10:29:30|212653.6|212503.6|212654|212504|212654.8|212504.8|212653.4|212503.4|13
1638786580000|2021-12-06 10:29:40|212653.9|212503.9|212651.7|212501.7|212653.9|212503.9|212651.1|212501.1|11
1638786590000|2021-12-06 10:29:50|212651|212501|212656.7|212506.7|212660.5|212510.5|212651|212501|20
1638786600000|2021-12-06 10:30:00|212658.2|212508.2|212657.3|212507.3|212660.8|212510.8|212656.3|212506.3|17
1638786610000|2021-12-06 10:30:10|212655.7|212505.7|212653.4|212503.4|212660.5|212556.5|212599.7|212502.5|29
1638786620000|2021-12-06 10:30:20|212651|212501|212606.7|212556.7|212654.3|212557.4|212602.6|212501|26
1638786630000|2021-12-06 10:30:30|212606.9|212556.9|212607.7|212557.7|212659.5|212560.2|212603.9|212507.6|24
1638786640000|2021-12-06 10:30:40|212607.1|212557.1|212609.9|212559.9|212610.4|212560.4|212602.3|212552.3|16
1638786650000|2021-12-06 10:30:50|212609.7|212559.7|212607.9|212557.9|212611.8|212561.8|212607.2|212557.2|17
1638786660000|2021-12-06 10:31:00|212603.2|212553.2|212709.9|212559.9|212710.8|212603.3|212603.2|212553.2|22
1638786670000|2021-12-06 10:31:10|212706.3|212556.3|212713.2|212563.2|212717.8|212611.2|212659.9|212555.3|30
1638786680000|2021-12-06 10:31:20|212715.5|212565.5|212725.4|212575.4|212725.8|212623.4|212672.8|212562.9|22
1638786690000|2021-12-06 10:31:30|212726.3|212576.3|212722.8|212572.8|212726.4|212576.4|212721.6|212571.6|29
1638786700000|2021-12-06 10:31:40|212720.4|212570.4|212723.7|212573.7|212727.8|212577.8|212720.4|212570.4|23
1638786710000|2021-12-06 10:31:50|212724.1|212574.1|212696.7|212646.7|212750.5|212652.4|212689.6|212569.6|34
1638786720000|2021-12-06 10:32:00|212697.1|212647.1|212749.1|212599.1|212749.1|212653.3|212693.6|212598.2|25
1638786730000|2021-12-06 10:32:10|212748.9|212598.9|212745.8|212595.8|212749.6|212599.6|212742.7|212592.7|22
1638786740000|2021-12-06 10:32:20|212744.4|212594.4|212747.8|212597.8|212750.1|212645.3|212693.7|212592.8|25
1638786750000|2021-12-06 10:32:30|212750.2|212600.2|212697.6|212647.6|212753.1|212647.6|212696.5|212599.6|20
1638786760000|2021-12-06 10:32:40|212697.4|212647.4|212707.2|212657.2|212755.5|212657.9|212695.5|212605.5|20
1638786770000|2021-12-06 10:32:50|212701.4|212651.4|212697.4|212647.4|212709.1|212659.1|212697.4|212647.4|17
1638786780000|2021-12-06 10:33:00|212697.2|212647.2|212740.6|212590.6|212742.9|212647.2|212690.5|212589.8|24
1638786790000|2021-12-06 10:33:10|212740.8|212590.8|212741.9|212591.9|212741.9|212591.9|212740.3|212590.3|14
1638786800000|2021-12-06 10:33:20|212741.8|212591.8|212742.9|212592.9|212744.2|212594.2|212741.6|212591.6|7
1638786810000|2021-12-06 10:33:30|212738.1|212588.1|212601.5|212551.5|212738.1|212590.6|212601.5|212501.5|22
1638786820000|2021-12-06 10:33:40|212602.8|212552.8|212650.2|212500.2|212655|212553.9|212602.8|212500.2|19
1638786830000|2021-12-06 10:33:50|212650.5|212500.5|212649.4|212499.4|212652|212502|212648.8|212498.8|13
1638786840000|2021-12-06 10:34:00|212649.5|212499.5|212650.1|212500.1|212656.1|212506.1|212647.3|212497.3|14
1638786850000|2021-12-06 10:34:10|212650.5|212500.5|212660.3|212510.3|212660.3|212510.3|212649.7|212499.7|16
1638786860000|2021-12-06 10:34:20|212657|212507|212661|212511|212662.1|212512.1|212651|212501|35
1638786870000|2021-12-06 10:34:30|212659.7|212509.7|212657.6|212507.6|212673.6|212523.6|212655.7|212505.7|34
1638786880000|2021-12-06 10:34:40|212661.1|212511.1|212662.9|212512.9|212674.6|212524.6|212654.3|212504.3|37
1638786890000|2021-12-06 10:34:50|212661.6|212511.6|212656.1|212506.1|212672.8|212522.8|212654.3|212504.3|33
1638786900000|2021-12-06 10:35:00|212655.7|212505.7|212660|212510|212662.4|212512.4|212655.6|212505.6|21
1638786910000|2021-12-06 10:35:10|212659.9|212509.9|212659.7|212509.7|212665|212515|212656.7|212506.7|21
1638786920000|2021-12-06 10:35:20|212675.9|212525.9|212675.1|212525.1|212681.8|212531.8|212673.5|212523.5|31
1638786930000|2021-12-06 10:35:30|212675.3|212525.3|212676.2|212526.2|212677.5|212527.5|212674.8|212524.8|29
1638786940000|2021-12-06 10:35:40|212677.3|212527.3|212679.8|212529.8|212680.2|212530.2|212672|212522|20
1638786950000|2021-12-06 10:35:50|212679.3|212529.3|212682.5|212532.5|212683.1|212533.1|212674.3|212524.3|21
1638786960000|2021-12-06 10:36:00|212682.3|212532.3|212684.6|212534.6|212692|212542|212680.8|212530.8|29
1638786970000|2021-12-06 10:36:10|212682.7|212532.7|212712.9|212562.9|212718.3|212568.3|212682.7|212532.7|27
1638786980000|2021-12-06 10:36:20|212713.1|212563.1|212706.7|212556.7|212713.1|212563.1|212699.8|212549.8|27
1638786990000|2021-12-06 10:36:30|212707|212557|212706.8|212556.8|212707|212557|212704.1|212554.1|16
1638787000000|2021-12-06 10:36:40|212706.4|212556.4|212714|212564|212714.6|212564.6|212706.4|212556.4|18
1638787010000|2021-12-06 10:36:50|212713.5|212563.5|212763.8|212613.8|212764.6|212647.8|212697.8|212563.5|29
1638787020000|2021-12-06 10:37:00|212766.3|212616.3|212769.7|212619.7|212769.7|212619.7|212762.2|212612.2|20
1638787030000|2021-12-06 10:37:10|212766.8|212616.8|212832|212682|212838.4|212688.4|212766.8|212616.8|30
1638787040000|2021-12-06 10:37:20|212831.5|212681.5|212835.8|212685.8|212837|212687|212829.1|212679.1|22
1638787050000|2021-12-06 10:37:30|212836.7|212686.7|212838.6|212688.6|212847.5|212697.5|212834.6|212684.6|25
1638787060000|2021-12-06 10:37:40|212815.8|212665.8|212817.7|212667.7|212822.9|212672.9|212811.7|212661.7|24
1638787070000|2021-12-06 10:37:50|212817.9|212667.9|212812.9|212662.9|212817.9|212667.9|212809.2|212659.2|19
1638787080000|2021-12-06 10:38:00|212812.3|212662.3|212805.1|212655.1|212813.7|212663.7|212804.6|212654.6|22
1638787090000|2021-12-06 10:38:10|212806.2|212656.2|212819|212669|212821.8|212671.8|212805.4|212655.4|25
1638787100000|2021-12-06 10:38:20|212819.2|212669.2|212813.7|212663.7|212819.2|212669.2|212811.1|212661.1|15
1638787110000|2021-12-06 10:38:30|212812.9|212662.9|212815.8|212665.8|212818.5|212668.5|212812.3|212662.3|24
1638787120000|2021-12-06 10:38:40|212815.4|212665.4|212818.4|212668.4|212818.8|212668.8|212815.4|212665.4|17
1638787130000|2021-12-06 10:38:50|212818.7|212668.7|212852|212702|212862.7|212712.7|212818.7|212668.7|22
1638787140000|2021-12-06 10:39:00|212853.9|212703.9|212876.3|212726.3|212882.6|212732.6|212853.9|212703.9|31
1638787150000|2021-12-06 10:39:10|212882.6|212732.6|212899.8|212749.8|212914.5|212764.5|212882.6|212732.6|31
1638787160000|2021-12-06 10:39:20|212900.3|212750.3|212902.6|212752.6|212907.7|212757.7|212895.5|212745.5|28
1638787170000|2021-12-06 10:39:30|212902.8|212752.8|212896.7|212746.7|212903.4|212753.4|212890.8|212740.8|25
1638787180000|2021-12-06 10:39:40|212895.2|212745.2|212900.4|212750.4|212904.7|212754.7|212895.2|212745.2|19
1638787190000|2021-12-06 10:39:50|212901|212751|212999.5|212849.5|213000.8|212850.8|212901|212751|29
1638787200000|2021-12-06 10:40:00|212998.3|212848.3|213017.2|212867.2|213030.8|212880.8|212997.6|212847.6|26
1638787210000|2021-12-06 10:40:10|213019.4|212869.4|213005.4|212855.4|213024.3|212874.3|213002.6|212852.6|26
1638787220000|2021-12-06 10:40:20|213003.2|212853.2|213001.2|212851.2|213004.1|212854.1|213000.8|212850.8|13
1638787230000|2021-12-06 10:40:30|213000.3|212850.3|213016.8|212866.8|213026.5|212876.5|212999.5|212849.5|22
1638787240000|2021-12-06 10:40:40|213013.9|212863.9|213016.7|212866.7|213026.3|212876.3|213011.6|212861.6|30
1638787250000|2021-12-06 10:40:50|213016.6|212866.6|213011.5|212861.5|213017.4|212867.4|213009.5|212859.5|28
1638787260000|2021-12-06 10:41:00|213013.1|212863.1|213009.2|212859.2|213016|212866|213003|212853|28
1638787270000|2021-12-06 10:41:10|213010.7|212860.7|213010.8|212860.8|213014.4|212864.4|213007.6|212857.6|26
1638787280000|2021-12-06 10:41:20|213012.9|212862.9|213034.3|212884.3|213037.7|212887.7|213009.4|212859.4|28
1638787290000|2021-12-06 10:41:30|213034|212884|213029.4|212879.4|213034|212884|213028.3|212878.3|19
1638787300000|2021-12-06 10:41:40|213027.9|212877.9|213044.8|212894.8|213052.6|212902.6|213027.9|212877.9|24
1638787310000|2021-12-06 10:41:50|213044.2|212894.2|213041.9|212891.9|213046.1|212896.1|213040.1|212890.1|20
1638787320000|2021-12-06 10:42:00|213041.6|212891.6|213042.5|212892.5|213043.8|212893.8|213033.9|212883.9|31
1638787330000|2021-12-06 10:42:10|213045.3|212895.3|213044.1|212894.1|213045.3|212895.3|213042.1|212892.1|23
1638787340000|2021-12-06 10:42:20|213044.2|212894.2|213040.8|212890.8|213045.3|212895.3|213035.5|212885.5|19
1638787350000|2021-12-06 10:42:30|213045|212895|213051|212901|213051|212901|213045|212895|16
1638787360000|2021-12-06 10:42:40|213051.1|212901.1|213047.7|212897.7|213051.1|212901.1|213046.6|212896.6|18
1638787370000|2021-12-06 10:42:50|213047.6|212897.6|213053.5|212903.5|213054.8|212904.8|213047.6|212897.6|18
1638787380000|2021-12-06 10:43:00|213051.4|212901.4|213045.7|212895.7|213057.2|212907.2|213045.7|212895.7|20
1638787390000|2021-12-06 10:43:10|213044.7|212894.7|213038.6|212888.6|213047.8|212897.8|213034.1|212884.1|22
1638787400000|2021-12-06 10:43:20|213038.1|212888.1|213043|212893|213044.7|212894.7|213038.1|212888.1|20
1638787410000|2021-12-06 10:43:30|213055.3|212905.3|213046.5|212896.5|213055.3|212905.3|213045.9|212895.9|20
1638787420000|2021-12-06 10:43:40|213046.4|212896.4|213041.3|212891.3|213048.5|212898.5|213034|212884|23
1638787430000|2021-12-06 10:43:50|213039.3|212889.3|213037|212887|213046.6|212896.6|213035.2|212885.2|19
1638787440000|2021-12-06 10:44:00|213037.9|212887.9|213033.5|212883.5|213040.2|212890.2|213031.4|212881.4|18
1638787450000|2021-12-06 10:44:10|213034.2|212884.2|213044.1|212894.1|213045|212895|213030.1|212880.1|25
1638787460000|2021-12-06 10:44:20|213042.7|212892.7|213042.4|212892.4|213043.1|212893.1|213041.4|212891.4|19
1638787470000|2021-12-06 10:44:30|213042.5|212892.5|213038.5|212888.5|213042.5|212892.5|213038.5|212888.5|12
1638787480000|2021-12-06 10:44:40|213038.9|212888.9|213036.3|212886.3|213039.7|212889.7|213036.3|212886.3|16
1638787490000|2021-12-06 10:44:50|213036.1|212886.1|213006.1|212856.1|213038.7|212888.7|213006.1|212856.1|24
1638787500000|2021-12-06 10:45:00|213011|212861|212988.7|212838.7|213023.8|212873.8|212988.7|212838.7|29
1638787510000|2021-12-06 10:45:10|212983.1|212833.1|212990.1|212840.1|212994.8|212844.8|212983.1|212833.1|26
1638787520000|2021-12-06 10:45:20|212991.1|212841.1|212990.5|212840.5|212991.1|212841.1|212985|212835|13
1638787530000|2021-12-06 10:45:30|212990.6|212840.6|212995.8|212845.8|213004.9|212854.9|212988.1|212838.1|26
1638787540000|2021-12-06 10:45:40|212995.7|212845.7|212996.4|212846.4|212997.3|212847.3|212995.3|212845.3|17
1638787550000|2021-12-06 10:45:50|212996.1|212846.1|212999.3|212849.3|213001.3|212851.3|212993.5|212843.5|21
1638787560000|2021-12-06 10:46:00|213001.8|212851.8|213007.7|212857.7|213024.5|212874.5|212999|212849|30
1638787570000|2021-12-06 10:46:10|213007.6|212857.6|213018.6|212868.6|213026.1|212876.1|213007.6|212857.6|25
1638787580000|2021-12-06 10:46:20|213020|212870|213001.6|212851.6|213020|212870|212996.7|212846.7|32
1638787590000|2021-12-06 10:46:30|213001|212851|212995.4|212845.4|213002.9|212852.9|212995.4|212845.4|24
1638787600000|2021-12-06 10:46:40|212995|212845|213012.9|212862.9|213012.9|212862.9|212994.8|212844.8|20
1638787610000|2021-12-06 10:46:50|213013|212863|213004.1|212854.1|213022.1|212872.1|212999.7|212849.7|32
1638787620000|2021-12-06 10:47:00|213004.2|212854.2|213004.4|212854.4|213007.2|212857.2|213004.2|212854.2|23
1638787630000|2021-12-06 10:47:10|213004.8|212854.8|213002.2|212852.2|213005.2|212855.2|212999.9|212849.9|16
1638787640000|2021-12-06 10:47:20|213002.6|212852.6|212997.6|212847.6|213002.6|212852.6|212996.7|212846.7|20
1638787650000|2021-12-06 10:47:30|212997.7|212847.7|213000.6|212850.6|213000.8|212850.8|212995.5|212845.5|14
1638787660000|2021-12-06 10:47:40|213000.4|212850.4|212997.5|212847.5|213001.4|212851.4|212997.1|212847.1|12
1638787670000|2021-12-06 10:47:50|212997.4|212847.4|213010.2|212860.2|213010.2|212860.2|212997.4|212847.4|9
1638787680000|2021-12-06 10:48:00|213009.2|212859.2|212945.7|212895.7|213009.2|212895.7|212944.9|212847.3|12
1638787690000|2021-12-06 10:48:10|212946.9|212896.9|212942.2|212792.2|212950.5|212897.6|212891.9|212788.1|28
1638787700000|2021-12-06 10:48:20|212943|212793|212948.6|212798.6|212948.6|212798.6|212924.3|212774.3|26
1638787710000|2021-12-06 10:48:30|212948|212798|212943.1|212793.1|212948|212798|212943.1|212793.1|11
1638787720000|2021-12-06 10:48:40|212946.3|212796.3|212937.5|212787.5|212946.3|212796.3|212929.3|212779.3|19
1638787730000|2021-12-06 10:48:50|212941.6|212791.6|212939.5|212789.5|212943.2|212793.2|212934.1|212784.1|23
1638787740000|2021-12-06 10:49:00|212935.2|212785.2|212934.2|212784.2|212936.6|212786.6|212934.1|212784.1|14
1638787750000|2021-12-06 10:49:10|212934.6|212784.6|212934.4|212784.4|212939|212789|212928.6|212778.6|18
1638787760000|2021-12-06 10:49:20|212934.6|212784.6|212931.9|212781.9|212936.1|212786.1|212927.9|212777.9|12
1638787770000|2021-12-06 10:49:30|212931.7|212781.7|212908.1|212758.1|212931.9|212822.3|212866|212752.3|19
1638787780000|2021-12-06 10:49:40|212906.7|212756.7|212911.5|212761.5|212911.5|212761.5|212905.4|212755.4|18
1638787790000|2021-12-06 10:49:50|212911.2|212761.2|212907.4|212757.4|212912.3|212762.3|212907.4|212757.4|20
1638787800000|2021-12-06 10:50:00|212907.3|212757.3|212908.2|212758.2|212909.1|212759.1|212907.3|212757.3|15
1638787810000|2021-12-06 10:50:10|212908.1|212758.1|212900.4|212750.4|212908.1|212758.1|212899.1|212749.1|17
1638787820000|2021-12-06 10:50:20|212899.6|212749.6|212903.8|212753.8|212904|212754|212899.6|212749.6|10
1638787830000|2021-12-06 10:50:30|212903.7|212753.7|212897.5|212747.5|212903.7|212753.7|212896|212746|9
1638787840000|2021-12-06 10:50:40|212897.2|212747.2|212886.7|212736.7|212897.2|212789.8|212835.3|212735.7|17
1638787850000|2021-12-06 10:50:50|212887.4|212737.4|212892.1|212742.1|212893.1|212743.1|212887.2|212737.2|20
1638787860000|2021-12-06 10:51:00|212892.2|212742.2|212896.8|212746.8|212897.3|212747.3|212892|212742|19
1638787870000|2021-12-06 10:51:10|212897|212747|212945.2|212795.2|212945.2|212816.2|212846.1|212747|27
1638787880000|2021-12-06 10:51:20|212946.1|212796.1|212938.5|212788.5|212946.4|212796.4|212936.1|212786.1|20
1638787890000|2021-12-06 10:51:30|212938|212788|212943.3|212793.3|212943.5|212793.5|212938|212788|15
1638787900000|2021-12-06 10:51:40|212943.2|212793.2|212938.2|212788.2|212943.3|212793.3|212937.7|212787.7|25
1638787910000|2021-12-06 10:51:50|212937.7|212787.7|212936.1|212786.1|212937.8|212787.8|212936.1|212786.1|12
1638787920000|2021-12-06 10:52:00|212936.3|212786.3|212939.5|212789.5|212942.6|212792.6|212936.2|212786.2|14
1638787930000|2021-12-06 10:52:10|212939.4|212789.4|212945.5|212795.5|212945.5|212795.5|212936.3|212786.3|16
1638787940000|2021-12-06 10:52:20|212946|212796|212944.1|212794.1|212946|212796|212939.4|212789.4|16
1638787950000|2021-12-06 10:52:30|212939.4|212789.4|212942|212792|212946.1|212796.1|212937.1|212787.1|17
1638787960000|2021-12-06 10:52:40|212942.2|212792.2|212943.4|212793.4|212944.8|212794.8|212942|212792|11
1638787970000|2021-12-06 10:52:50|212943.7|212793.7|212940.5|212790.5|212943.7|212793.7|212936.9|212786.9|14
1638787980000|2021-12-06 10:53:00|212938.9|212788.9|212950.1|212800.1|212950.1|212800.1|212938.1|212788.1|25
1638787990000|2021-12-06 10:53:10|212949.5|212799.5|212981.3|212831.3|212981.3|212831.3|212949.5|212799.5|23
1638788000000|2021-12-06 10:53:20|212998.7|212848.7|213002.7|212852.7|213006.8|212856.8|212998.7|212848.7|23
1638788010000|2021-12-06 10:53:30|213003.7|212853.7|213029.1|212879.1|213029.1|212879.1|213002|212852|25
1638788020000|2021-12-06 10:53:40|213032.3|212882.3|213027.6|212877.6|213035.8|212885.8|213026.8|212876.8|25
1638788030000|2021-12-06 10:53:50|213025.2|212875.2|213031.6|212881.6|213034.6|212884.6|213025.2|212875.2|26
1638788040000|2021-12-06 10:54:00|213032.2|212882.2|213018.5|212868.5|213032.2|212882.2|213013.8|212863.8|21
1638788050000|2021-12-06 10:54:10|213017.4|212867.4|213023.7|212873.7|213024.9|212874.9|213017.2|212867.2|21
1638788060000|2021-12-06 10:54:20|213024.6|212874.6|213036.1|212886.1|213036.1|212886.1|213021.2|212871.2|25
1638788070000|2021-12-06 10:54:30|213035.2|212885.2|213031.3|212881.3|213035.2|212885.2|213021.3|212871.3|21
1638788080000|2021-12-06 10:54:40|213031.7|212881.7|213028.1|212878.1|213031.9|212881.9|213027.7|212877.7|25
1638788090000|2021-12-06 10:54:50|213027|212877|213024|212874|213028.7|212878.7|213022.8|212872.8|21
1638788100000|2021-12-06 10:55:00|213023.7|212873.7|213028.5|212878.5|213032.6|212882.6|213023.4|212873.4|26
1638788110000|2021-12-06 10:55:10|213029|212879|213028|212878|213030.8|212880.8|213027.4|212877.4|18
1638788120000|2021-12-06 10:55:20|213027.6|212877.6|213025.9|212875.9|213027.6|212877.6|213019.9|212869.9|22
1638788130000|2021-12-06 10:55:30|213026.4|212876.4|213028.1|212878.1|213030.8|212880.8|213022.7|212872.7|19
1638788140000|2021-12-06 10:55:40|213027.5|212877.5|213027.9|212877.9|213028.5|212878.5|213022.5|212872.5|13
1638788150000|2021-12-06 10:55:50|213029.8|212879.8|213031.3|212881.3|213033.2|212934.2|212984|212877.6|20
1638788160000|2021-12-06 10:56:00|213032.5|212882.5|213030|212880|213032.6|212882.6|213029.7|212879.7|16
1638788170000|2021-12-06 10:56:10|213029.7|212879.7|213030.8|212880.8|213031.6|212881.6|213028.4|212878.4|11
1638788180000|2021-12-06 10:56:20|213030.6|212880.6|213027.4|212877.4|213030.6|212880.6|213024.5|212874.5|26
1638788190000|2021-12-06 10:56:30|213027.5|212877.5|213027.2|212877.2|213027.5|212877.5|213025.6|212875.6|9
1638788200000|2021-12-06 10:56:40|213026.9|212876.9|213027.5|212877.5|213031.1|212881.1|213022.8|212872.8|25
1638788210000|2021-12-06 10:56:50|213025|212875|213023.5|212873.5|213025|212875|213020.3|212870.3|15
1638788220000|2021-12-06 10:57:00|213024.7|212874.7|212987|212837|213032.7|212882.7|212987|212837|28
1638788230000|2021-12-06 10:57:10|212988.5|212838.5|213003.1|212853.1|213003.1|212888.4|212937.7|212838|23
1638788240000|2021-12-06 10:57:20|213002|212852|213004.2|212854.2|213005.8|212855.8|212997.8|212847.8|25
1638788250000|2021-12-06 10:57:30|213004|212854|212999.6|212849.6|213005.8|212855.8|212999.2|212849.2|26
1638788260000|2021-12-06 10:57:40|212997.7|212847.7|212947.2|212897.2|212999.8|212898.4|212946.1|212846.3|16
1638788270000|2021-12-06 10:57:50|212947.6|212897.6|213009.7|212859.7|213017.7|212904.9|212947.6|212859.7|21
1638788280000|2021-12-06 10:58:00|212956.7|212906.7|212997.1|212847.1|213009.3|212908.3|212956.7|212839.3|25
1638788290000|2021-12-06 10:58:10|213000.2|212850.2|212992.8|212842.8|213008.9|212858.9|212992.2|212842.2|31
1638788300000|2021-12-06 10:58:20|212993.8|212843.8|212986.6|212836.6|212994.4|212844.4|212984.3|212834.3|22
1638788310000|2021-12-06 10:58:30|212983.4|212833.4|212983|212833|212985.8|212879.6|212929|212832|15
1638788320000|2021-12-06 10:58:40|212984.6|212834.6|212985.7|212835.7|212985.7|212835.7|212976.3|212826.3|21
1638788330000|2021-12-06 10:58:50|212981.4|212831.4|212926|212876|212985.3|212878.6|212925.8|212830.4|17
1638788340000|2021-12-06 10:59:00|212925.9|212875.9|212991|212841|212991.1|212878|212925.9|212833.1|20
1638788350000|2021-12-06 10:59:10|212991.6|212841.6|212999.2|212849.2|212999.5|212895.3|212945.3|212841.3|26
1638788360000|2021-12-06 10:59:20|212999.1|212849.1|212993.9|212843.9|213000.6|212850.6|212990.3|212840.3|27
1638788370000|2021-12-06 10:59:30|212992.8|212842.8|213002.4|212852.4|213007.8|212857.8|212992.8|212842.8|22
1638788380000|2021-12-06 10:59:40|213003.2|212853.2|212995.6|212845.6|213007.1|212857.1|212994.1|212844.1|16
1638788390000|2021-12-06 10:59:50|212995|212845|212991|212841|212995|212845|212988.5|212838.5|23
1638788400000|2021-12-06 11:00:00|212995.6|212845.6|212986.6|212836.6|212995.6|212845.6|212985.4|212835.4|26
1638788410000|2021-12-06 11:00:10|212987.7|212837.7|212995.5|212845.5|212999.8|212849.8|212985.5|212835.5|24
1638788420000|2021-12-06 11:00:20|212997.8|212847.8|212990.1|212840.1|212997.8|212847.8|212984.9|212834.9|20
1638788430000|2021-12-06 11:00:30|212989|212839|212990.2|212840.2|212992.4|212842.4|212985.5|212835.5|20
1638788440000|2021-12-06 11:00:40|212990.3|212840.3|212985.9|212835.9|212994.5|212844.5|212984.3|212834.3|17
1638788450000|2021-12-06 11:00:50|212986.6|212836.6|212935.6|212785.6|212989.6|212856.6|212906.6|212777.7|30
1638788460000|2021-12-06 11:01:00|212935.9|212785.9|212945.2|212795.2|212952.9|212802.9|212935.9|212785.9|27
1638788470000|2021-12-06 11:01:10|212945.3|212795.3|212940.1|212790.1|212947.1|212797.1|212938.5|212788.5|16
1638788480000|2021-12-06 11:01:20|212936.8|212786.8|212943|212793|212943.5|212793.5|212936.8|212786.8|22
1638788490000|2021-12-06 11:01:30|212943.1|212793.1|212938.6|212788.6|212943.1|212793.1|212935.1|212785.1|20
1638788500000|2021-12-06 11:01:40|212939.1|212789.1|212942.8|212792.8|212942.8|212792.8|212938.5|212788.5|20
1638788510000|2021-12-06 11:01:50|212942.6|212792.6|212943.7|212793.7|212943.9|212793.9|212942.5|212792.5|9
1638788520000|2021-12-06 11:02:00|212943.5|212793.5|212940.9|212790.9|212946.6|212796.6|212939.6|212789.6|13
1638788530000|2021-12-06 11:02:10|212941|212791|212939.7|212789.7|212941.5|212791.5|212939.3|212789.3|15
1638788540000|2021-12-06 11:02:20|212940.1|212790.1|212938.9|212788.9|212940.1|212790.1|212938|212788|9
1638788550000|2021-12-06 11:02:30|212938.7|212788.7|212937.1|212787.1|212939.5|212789.5|212933.8|212783.8|10
1638788560000|2021-12-06 11:02:40|212938|212788|212945.1|212795.1|212949.7|212799.7|212937.8|212787.8|17
1638788570000|2021-12-06 11:02:50|212948|212798|212966.6|212816.6|212967.7|212864.1|212914.1|212795.7|24
1638788580000|2021-12-06 11:03:00|212967.2|212817.2|212958.2|212808.2|212967.2|212817.2|212956.2|212806.2|23
1638788590000|2021-12-06 11:03:10|212958.1|212808.1|212954.2|212804.2|212961.5|212811.5|212951.2|212801.2|21
1638788600000|2021-12-06 11:03:20|212954.3|212804.3|212883.1|212833.1|212956.4|212833.1|212876.7|212780.6|34
1638788610000|2021-12-06 11:03:30|212879|212829|212883.7|212833.7|212930.2|212835.4|212877.7|212780.2|35
1638788620000|2021-12-06 11:03:40|212883.6|212833.6|212874.3|212824.3|212935.8|212837.9|212873.2|212776.4|29
1638788630000|2021-12-06 11:03:50|212874.4|212824.4|212875.8|212825.8|212877.3|212827.3|212874.4|212824.4|28
1638788640000|2021-12-06 11:04:00|212875.2|212825.2|212872.6|212722.6|212878.9|212828.9|212817.4|212717.6|33
1638788650000|2021-12-06 11:04:10|212870.7|212720.7|212867.9|212717.9|212873.1|212723.1|212865.7|212715.7|21
1638788660000|2021-12-06 11:04:20|212867.1|212717.1|212862.5|212712.5|212869.9|212719.9|212860.4|212710.4|19
1638788670000|2021-12-06 11:04:30|212861.1|212711.1|212872.7|212722.7|212872.7|212722.7|212860.5|212710.5|21
1638788680000|2021-12-06 11:04:40|212871.8|212721.8|212869.7|212719.7|212872.5|212722.5|212869.2|212719.2|8
1638788690000|2021-12-06 11:04:50|212869.6|212719.6|212865.9|212715.9|212871.3|212721.3|212863.2|212713.2|22
1638788700000|2021-12-06 11:05:00|212865.5|212715.5|212923.9|212773.9|212926.6|212810.9|212856.8|212715.5|32
1638788710000|2021-12-06 11:05:10|212921.9|212771.9|212921.3|212771.3|212923.7|212773.7|212918.9|212768.9|17
1638788720000|2021-12-06 11:05:20|212922.2|212772.2|212901.1|212751.1|212922.2|212772.2|212899.9|212749.9|15
1638788730000|2021-12-06 11:05:30|212902.3|212752.3|212901.5|212751.5|212904.9|212754.9|212895.7|212745.7|25
1638788740000|2021-12-06 11:05:40|212899|212749|212895.7|212745.7|212905|212755|212895.3|212745.3|19
1638788750000|2021-12-06 11:05:50|212895.6|212745.6|212906.3|212756.3|212909.9|212759.9|212895.6|212745.6|18
1638788760000|2021-12-06 11:06:00|212908.3|212758.3|212906.8|212756.8|212910.4|212760.4|212903.9|212753.9|22
1638788770000|2021-12-06 11:06:10|212906.7|212756.7|212904.4|212754.4|212917.6|212767.6|212901.9|212751.9|24
1638788780000|2021-12-06 11:06:20|212903.9|212753.9|212896|212746|212903.9|212753.9|212886.3|212736.3|24
1638788790000|2021-12-06 11:06:30|212896.5|212746.5|212888.4|212738.4|212898|212748|212886.4|212736.4|18
1638788800000|2021-12-06 11:06:40|212887|212737|212884.7|212734.7|212888.5|212738.5|212883.5|212733.5|13
1638788810000|2021-12-06 11:06:50|212885.2|212735.2|212895.2|212745.2|212895.2|212745.2|212882.5|212732.5|16
1638788820000|2021-12-06 11:07:00|212895.3|212745.3|212894|212744|212896.2|212746.2|212889.1|212739.1|22
1638788830000|2021-12-06 11:07:10|212894.9|212744.9|212889.2|212739.2|212894.9|212744.9|212888.7|212738.7|13
1638788840000|2021-12-06 11:07:20|212888.8|212738.8|212886|212736|212889.2|212739.2|212883.1|212733.1|12
1638788850000|2021-12-06 11:07:30|212886.6|212736.6|212887.5|212737.5|212887.8|212737.8|212885.2|212735.2|8
1638788860000|2021-12-06 11:07:40|212886.9|212736.9|212894.9|212744.9|212896.2|212746.2|212886.7|212736.7|19
1638788870000|2021-12-06 11:07:50|212896.4|212746.4|212902|212752|212905.4|212800.2|212850.2|212742.1|21
1638788880000|2021-12-06 11:08:00|212901.8|212751.8|212899.6|212749.6|212902.7|212752.7|212899.6|212749.6|18
1638788890000|2021-12-06 11:08:10|212898.7|212748.7|212902.6|212752.6|212902.9|212752.9|212895.2|212745.2|28
1638788900000|2021-12-06 11:08:20|212902.9|212752.9|212896.1|212746.1|212903.7|212753.7|212892.7|212742.7|16
1638788910000|2021-12-06 11:08:30|212895.9|212745.9|212892.5|212742.5|212896.3|212746.3|212883.8|212733.8|17
1638788920000|2021-12-06 11:08:40|212892.9|212742.9|212893.3|212743.3|212895.3|212745.3|212886.7|212736.7|20
1638788930000|2021-12-06 11:08:50|212893.1|212743.1|212883.4|212733.4|212894.4|212744.4|212883.3|212733.3|26
1638788940000|2021-12-06 11:09:00|212885.9|212735.9|212882.8|212732.8|212885.9|212735.9|212878.7|212728.7|24
1638788950000|2021-12-06 11:09:10|212836.7|212686.7|212758.6|212608.6|212848.6|212698.6|212749.5|212599.5|37
1638788960000|2021-12-06 11:09:20|212760.4|212610.4|212760.5|212610.5|212769.5|212619.5|212757.8|212607.8|32
1638788970000|2021-12-06 11:09:30|212762.2|212612.2|212765.5|212615.5|212771.4|212621.4|212757.9|212607.9|33
1638788980000|2021-12-06 11:09:40|212765.2|212615.2|212764.8|212614.8|212767.8|212617.8|212763.4|212613.4|25
1638788990000|2021-12-06 11:09:50|212765|212615|212770.8|212620.8|212771.7|212621.7|212762.9|212612.9|19
1638789000000|2021-12-06 11:10:00|212770.5|212620.5|212767.6|212617.6|212771.7|212621.7|212767.5|212617.5|23
1638789010000|2021-12-06 11:10:10|212768.4|212618.4|212762|212612|212773.5|212623.5|212760.4|212610.4|28
1638789020000|2021-12-06 11:10:20|212764.2|212614.2|212767|212617|212767.3|212617.3|212762.7|212612.7|26
1638789030000|2021-12-06 11:10:30|212766.8|212616.8|212765.5|212615.5|212767.6|212617.6|212765.4|212615.4|13
1638789040000|2021-12-06 11:10:40|212766|212616|212768.2|212618.2|212768.8|212618.8|212765.4|212615.4|13
1638789050000|2021-12-06 11:10:50|212766.6|212616.6|212762.8|212612.8|212766.8|212616.8|212759.2|212609.2|23
1638789060000|2021-12-06 11:11:00|212764.2|212614.2|212765.5|212615.5|212767|212617|212763.2|212613.2|19
1638789070000|2021-12-06 11:11:10|212764.8|212614.8|212760.2|212610.2|212764.8|212614.8|212758.1|212608.1|16
1638789080000|2021-12-06 11:11:20|212760|212610|212759.7|212609.7|212760.2|212610.2|212757.7|212607.7|12
1638789090000|2021-12-06 11:11:30|212760.3|212610.3|212762.2|212612.2|212767.1|212617.1|212760.2|212610.2|20
1638789100000|2021-12-06 11:11:40|212763|212613|212764.2|212614.2|212764.2|212614.2|212761.6|212611.6|8
1638789110000|2021-12-06 11:11:50|212764.3|212614.3|212761.9|212611.9|212764.8|212614.8|212761.8|212611.8|16
1638789120000|2021-12-06 11:12:00|212762.6|212612.6|212763.6|212613.6|212764.1|212614.1|212761.8|212611.8|11
1638789130000|2021-12-06 11:12:10|212763.7|212613.7|212764.7|212614.7|212766.9|212616.9|212763.7|212613.7|20
1638789140000|2021-12-06 11:12:20|212764.2|212614.2|212761.7|212611.7|212764.4|212614.4|212761.5|212611.5|13
1638789150000|2021-12-06 11:12:30|212761.1|212611.1|212763.7|212613.7|212766.3|212616.3|212761.1|212611.1|16
1638789160000|2021-12-06 11:12:40|212765.4|212615.4|212760.7|212610.7|212765.4|212615.4|212759.8|212609.8|19
1638789170000|2021-12-06 11:12:50|212760.6|212610.6|212764.3|212614.3|212764.3|212614.3|212756.5|212606.5|16
1638789180000|2021-12-06 11:13:00|212763.5|212613.5|212762.7|212612.7|212763.5|212613.5|212757|212607|12
1638789190000|2021-12-06 11:13:10|212763|212613|212764.3|212614.3|212765.5|212615.5|212760.8|212610.8|12
1638789200000|2021-12-06 11:13:20|212761.5|212611.5|212766|212616|212766|212616|212761.1|212611.1|8
1638789210000|2021-12-06 11:13:30|212766.2|212616.2|212773.5|212623.5|212776.5|212626.5|212761.1|212611.1|20
1638789220000|2021-12-06 11:13:40|212773.2|212623.2|212774.9|212624.9|212775.7|212625.7|212769.7|212619.7|18
1638789230000|2021-12-06 11:13:50|212773.7|212623.7|212773.7|212623.7|212776|212626|212773.1|212623.1|15
1638789240000|2021-12-06 11:14:00|212775.3|212625.3|212770.3|212620.3|212777.3|212627.3|212769.7|212619.7|19
1638789250000|2021-12-06 11:14:10|212769.9|212619.9|212755.8|212605.8|212771|212621|212754.6|212604.6|18
1638789260000|2021-12-06 11:14:20|212755|212605|212760.1|212610.1|212761.4|212611.4|212755|212605|17
1638789270000|2021-12-06 11:14:30|212759.8|212609.8|212758|212608|212760.5|212610.5|212754.2|212604.2|21
1638789280000|2021-12-06 11:14:40|212757.9|212607.9|212757.3|212607.3|212758|212608|212756.5|212606.5|12
1638789290000|2021-12-06 11:14:50|212757.4|212607.4|212758.9|212608.9|212760.1|212610.1|212755.6|212605.6|17
1638789300000|2021-12-06 11:15:00|212759.2|212609.2|212751.9|212601.9|212760|212610|212751.9|212601.9|29
1638789310000|2021-12-06 11:15:10|212751.6|212601.6|212742.8|212592.8|212751.6|212601.6|212742.8|212592.8|20
1638789320000|2021-12-06 11:15:20|212746.4|212596.4|212746.2|212596.2|212746.9|212596.9|212744|212594|14
1638789330000|2021-12-06 11:15:30|212746.5|212596.5|212746.6|212596.6|212747.8|212597.8|212745.7|212595.7|10
1638789340000|2021-12-06 11:15:40|212745.9|212595.9|212746.2|212596.2|212746.2|212596.2|212745.3|212595.3|9
1638789350000|2021-12-06 11:15:50|212747.7|212597.7|212745.5|212595.5|212748.1|212598.1|212745|212595|10
1638789360000|2021-12-06 11:16:00|212745.2|212595.2|212746.7|212596.7|212747.1|212597.1|212745.2|212595.2|8
1638789370000|2021-12-06 11:16:10|212746.1|212596.1|212700.8|212550.8|212747.6|212597.6|212696.9|212546.9|26
1638789380000|2021-12-06 11:16:20|212701.2|212551.2|212698.9|212548.9|212702.6|212552.6|212697.5|212547.5|25
1638789390000|2021-12-06 11:16:30|212705.2|212555.2|212677|212527|212706|212556|212671.4|212521.4|28
1638789400000|2021-12-06 11:16:40|212668.4|212518.4|212682.7|212532.7|212684.9|212534.9|212666.8|212516.8|25
1638789410000|2021-12-06 11:16:50|212682.5|212532.5|212683.3|212533.3|212683.5|212533.5|212677.8|212527.8|18
1638789420000|2021-12-06 11:17:00|212682.5|212532.5|212683.5|212533.5|212683.5|212533.5|212678.3|212528.3|23
1638789430000|2021-12-06 11:17:10|212683.7|212533.7|212679.6|212529.6|212683.7|212533.7|212676.5|212526.5|22
1638789440000|2021-12-06 11:17:20|212679.4|212529.4|212677.1|212527.1|212680.5|212530.5|212675.8|212525.8|19
1638789450000|2021-12-06 11:17:30|212677.8|212527.8|212679.3|212529.3|212679.3|212529.3|212675.6|212525.6|16
1638789460000|2021-12-06 11:17:40|212670.1|212520.1|212663.2|212513.2|212671.4|212521.4|212660.1|212510.1|19
1638789470000|2021-12-06 11:17:50|212661|212511|212669.9|212519.9|212672.6|212522.6|212661|212511|23
1638789480000|2021-12-06 11:18:00|212669.4|212519.4|212669.7|212519.7|212670.6|212520.6|212666.2|212516.2|18
1638789490000|2021-12-06 11:18:10|212669.2|212519.2|212658|212508|212669.2|212519.2|212647.5|212497.5|25
1638789500000|2021-12-06 11:18:20|212656.5|212506.5|212654.2|212504.2|212658.6|212508.6|212649.4|212499.4|15
1638789510000|2021-12-06 11:18:30|212651|212501|212655.7|212505.7|212655.8|212505.8|212651|212501|10
1638789520000|2021-12-06 11:18:40|212654.8|212504.8|212651.8|212501.8|212654.8|212504.8|212647.4|212497.4|21
1638789530000|2021-12-06 11:18:50|212651.4|212501.4|212597.9|212447.9|212654.8|212504.8|212597.9|212447.9|21
1638789540000|2021-12-06 11:19:00|212602.4|212452.4|212558.3|212408.3|212602.4|212452.4|212550.2|212400.2|27
1638789550000|2021-12-06 11:19:10|212557.8|212407.8|212556.2|212406.2|212560.7|212410.7|212553.4|212403.4|23
1638789560000|2021-12-06 11:19:20|212556.7|212406.7|212552.6|212402.6|212557.6|212407.6|212552.6|212402.6|18
1638789570000|2021-12-06 11:19:30|212552.5|212402.5|212560.4|212410.4|212560.4|212410.4|212552.5|212402.5|15
1638789580000|2021-12-06 11:19:40|212560.5|212410.5|212513.1|212463.1|212560.5|212465.1|212511.4|212410.3|11
1638789590000|2021-12-06 11:19:50|212513.9|212463.9|212511.5|212361.5|212551|212465.6|212507.5|212357.5|25
1638789600000|2021-12-06 11:20:00|212510.7|212360.7|212511.5|212361.5|212514.9|212364.9|212479.4|212329.4|31
1638789610000|2021-12-06 11:20:10|212510.7|212360.7|212511.5|212361.5|212512.3|212362.3|212510.7|212360.7|11
1638789620000|2021-12-06 11:20:20|212511.7|212361.7|212498.6|212348.6|212511.7|212361.7|212494.1|212344.1|25
1638789630000|2021-12-06 11:20:30|212497|212347|212497.4|212347.4|212501.1|212351.1|212495.3|212345.3|19
1638789640000|2021-12-06 11:20:40|212498.3|212348.3|212504.8|212354.8|212504.8|212354.8|212497.6|212347.6|20
1638789650000|2021-12-06 11:20:50|212506.2|212356.2|212554.6|212404.6|212554.9|212431.1|212481.1|212356.2|21
1638789660000|2021-12-06 11:21:00|212550.8|212400.8|212551.4|212401.4|212553.5|212403.5|212546.1|212396.1|21
1638789670000|2021-12-06 11:21:10|212550.8|212400.8|212640.6|212490.6|212649|212499|212550.8|212400.8|36
1638789680000|2021-12-06 11:21:20|212643.4|212493.4|212643|212493|212645.6|212495.6|212642.1|212492.1|17
1638789690000|2021-12-06 11:21:30|212642.9|212492.9|212643.1|212493.1|212644.3|212494.3|212641.3|212491.3|18
1638789700000|2021-12-06 11:21:40|212643.2|212493.2|212637.2|212487.2|212643.5|212493.5|212633.2|212483.2|13
1638789710000|2021-12-06 11:21:50|212635|212485|212631.9|212481.9|212635|212485|212626.5|212476.5|26
1638789720000|2021-12-06 11:22:00|212632.7|212482.7|212630.4|212480.4|212632.7|212482.7|212626.8|212476.8|24
1638789730000|2021-12-06 11:22:10|212630.5|212480.5|212663.6|212513.6|212666.9|212516.9|212629.4|212479.4|33
1638789740000|2021-12-06 11:22:20|212664.2|212514.2|212654.8|212504.8|212666.2|212516.2|212648.4|212498.4|32
1638789750000|2021-12-06 11:22:30|212647.2|212497.2|212645.1|212495.1|212651.4|212501.4|212641.7|212491.7|22
1638789760000|2021-12-06 11:22:40|212642.1|212492.1|212641.9|212491.9|212645|212495|212640.9|212490.9|9
1638789770000|2021-12-06 11:22:50|212626.7|212476.7|212596.8|212446.8|212626.7|212476.7|212596.2|212446.2|28
1638789780000|2021-12-06 11:23:00|212597.7|212447.7|212568.7|212418.7|212602.2|212452.2|212567.8|212417.8|22
1638789790000|2021-12-06 11:23:10|212565.7|212415.7|212542.4|212392.4|212568.6|212418.6|212537.3|212387.3|36
1638789800000|2021-12-06 11:23:20|212540.2|212390.2|212544.1|212394.1|212545.2|212395.2|212536.6|212386.6|18
1638789810000|2021-12-06 11:23:30|212546.9|212396.9|212532.9|212382.9|212546.9|212396.9|212528|212378|28
1638789820000|2021-12-06 11:23:40|212530.4|212380.4|212535.7|212385.7|212537.5|212387.5|212528.8|212378.8|25
1638789830000|2021-12-06 11:23:50|212535.3|212385.3|212531.9|212381.9|212537.6|212387.6|212525.3|212375.3|30
1638789840000|2021-12-06 11:24:00|212529.3|212379.3|212539.6|212389.6|212541|212391|212529.3|212379.3|28
1638789850000|2021-12-06 11:24:10|212539.2|212389.2|212538.2|212388.2|212540.7|212390.7|212537.6|212387.6|17
1638789860000|2021-12-06 11:24:20|212538.7|212388.7|212536.4|212386.4|212538.7|212388.7|212534.5|212384.5|9
1638789870000|2021-12-06 11:24:30|212536.5|212386.5|212538.2|212388.2|212542.9|212392.9|212536.5|212386.5|14
1638789880000|2021-12-06 11:24:40|212539.3|212389.3|212543.2|212393.2|212545.6|212395.6|212538.9|212388.9|12
1638789890000|2021-12-06 11:24:50|212543.4|212393.4|212540.8|212390.8|212545.3|212395.3|212540.8|212390.8|13
1638789900000|2021-12-06 11:25:00|212539.5|212389.5|212537.2|212387.2|212540.6|212390.6|212533|212383|20
1638789910000|2021-12-06 11:25:10|212537.3|212387.3|212544.9|212394.9|212545.5|212395.5|212537.3|212387.3|5
1638789920000|2021-12-06 11:25:20|212544.2|212394.2|212541.8|212391.8|212544.3|212394.3|212541.8|212391.8|13
1638789930000|2021-12-06 11:25:30|212539.7|212389.7|212539.3|212389.3|212543|212393|212539.2|212389.2|10
1638789940000|2021-12-06 11:25:40|212538.4|212388.4|212539.7|212389.7|212542.1|212392.1|212538|212388|10
1638789950000|2021-12-06 11:25:50|212539.8|212389.8|212540.8|212390.8|212543.7|212393.7|212539|212389|11
1638789960000|2021-12-06 11:26:00|212541.8|212391.8|212550.3|212400.3|212550.3|212400.3|212541.8|212391.8|10
1638789970000|2021-12-06 11:26:10|212495.2|212445.2|212497.3|212447.3|212499.6|212449.6|212495.2|212445.2|11
1638789980000|2021-12-06 11:26:20|212497.4|212447.4|212561.1|212411.1|212564.6|212464.8|212497.4|212408.2|15
1638789990000|2021-12-06 11:26:30|212560.3|212410.3|212558|212408|212564.3|212414.3|212556.7|212406.7|20
1638790000000|2021-12-06 11:26:40|212557.6|212407.6|212558.6|212408.6|212560.9|212410.9|212557.5|212407.5|22
1638790010000|2021-12-06 11:26:50|212558.5|212408.5|212599.4|212449.4|212599.4|212449.4|212555.9|212405.9|22
1638790020000|2021-12-06 11:27:00|212600|212450|212571.8|212421.8|212600|212450|212565.9|212415.9|29
1638790030000|2021-12-06 11:27:10|212573.1|212423.1|212566.3|212416.3|212573.2|212423.2|212564.6|212414.6|18
1638790040000|2021-12-06 11:27:20|212567.7|212417.7|212567.5|212417.5|212568.8|212418.8|212565.4|212415.4|14
1638790050000|2021-12-06 11:27:30|212567.9|212417.9|212571.4|212421.4|212578.5|212428.5|212565.3|212415.3|20
1638790060000|2021-12-06 11:27:40|212570.7|212420.7|212594.3|212444.3|212594.3|212444.3|212570.7|212420.7|13
1638790070000|2021-12-06 11:27:50|212593.1|212443.1|212625.5|212475.5|212627.3|212477.3|212591.7|212441.7|21
1638790080000|2021-12-06 11:28:00|212629.7|212479.7|212621.7|212471.7|212637.7|212487.7|212616.6|212466.6|31
1638790090000|2021-12-06 11:28:10|212623.8|212473.8|212621.9|212471.9|212625.9|212475.9|212608.9|212458.9|21
1638790100000|2021-12-06 11:28:20|212621.8|212471.8|212611.9|212461.9|212622.1|212472.1|212609.8|212459.8|21
1638790110000|2021-12-06 11:28:30|212611.8|212461.8|212617.2|212467.2|212617.2|212467.2|212611.8|212461.8|15
1638790120000|2021-12-06 11:28:40|212617.7|212467.7|212615.2|212465.2|212617.7|212467.7|212612.7|212462.7|16
1638790130000|2021-12-06 11:28:50|212615.4|212465.4|212613.5|212463.5|212615.8|212465.8|212612.5|212462.5|12
1638790140000|2021-12-06 11:29:00|212621.7|212471.7|212617.4|212467.4|212621.7|212471.7|212615.2|212465.2|16
1638790150000|2021-12-06 11:29:10|212616.3|212466.3|212606.4|212456.4|212622.1|212472.1|212604|212454|24
1638790160000|2021-12-06 11:29:20|212607|212457|212569.9|212419.9|212607|212457|212565.2|212415.2|25
1638790170000|2021-12-06 11:29:30|212569.7|212419.7|212549.1|212399.1|212572.2|212422.2|212545|212395|28
1638790180000|2021-12-06 11:29:40|212548.6|212398.6|212582.3|212432.3|212582.3|212432.3|212543.5|212393.5|28
1638790190000|2021-12-06 11:29:50|212579.2|212429.2|212567.1|212417.1|212582.2|212432.2|212558.3|212408.3|21
1638790200000|2021-12-06 11:30:00|212565|212415|212574.7|212424.7|212577.2|212477|212510.1|212415|22
1638790210000|2021-12-06 11:30:10|212571.4|212421.4|212566.4|212416.4|212575.8|212425.8|212563.1|212413.1|25
1638790220000|2021-12-06 11:30:20|212568.2|212418.2|212567.4|212417.4|212571|212421|212557.6|212407.6|23
1638790230000|2021-12-06 11:30:30|212569.5|212419.5|212569.1|212419.1|212574.6|212424.6|212559.9|212409.9|29
1638790240000|2021-12-06 11:30:40|212567|212417|212566.7|212416.7|212567.7|212417.7|212565.6|212415.6|14
1638790250000|2021-12-06 11:30:50|212565.9|212415.9|212570.5|212420.5|212573.7|212423.7|212564.3|212414.3|26
1638790260000|2021-12-06 11:31:00|212570.7|212420.7|212565.4|212415.4|212573.4|212423.4|212563.9|212413.9|22
1638790270000|2021-12-06 11:31:10|212557.1|212407.1|212536.6|212386.6|212560.2|212410.2|212528.2|212378.2|25
1638790280000|2021-12-06 11:31:20|212538|212388|212544.8|212394.8|212544.8|212394.8|212524.3|212374.3|29
1638790290000|2021-12-06 11:31:30|212545.9|212395.9|212535.4|212385.4|212550.5|212400.5|212533.5|212383.5|31
1638790300000|2021-12-06 11:31:40|212534.4|212384.4|212542|212392|212544.4|212394.4|212534.4|212384.4|23
1638790310000|2021-12-06 11:31:50|212545.5|212395.5|212541.7|212391.7|212546.8|212396.8|212538.6|212388.6|21
1638790320000|2021-12-06 11:32:00|212542.8|212392.8|212539.7|212389.7|212544.3|212394.3|212538.9|212388.9|18
1638790330000|2021-12-06 11:32:10|212539.5|212389.5|212545|212395|212548.7|212398.7|212539.1|212389.1|16
1638790340000|2021-12-06 11:32:20|212545.1|212395.1|212542.1|212392.1|212545.1|212395.1|212541.4|212391.4|17
1638790350000|2021-12-06 11:32:30|212543.1|212393.1|212543.3|212393.3|212545.3|212395.3|212540|212390|19
1638790360000|2021-12-06 11:32:40|212542.8|212392.8|212536.1|212386.1|212542.8|212392.8|212535.4|212385.4|28
1638790370000|2021-12-06 11:32:50|212536.7|212386.7|212557.5|212407.5|212557.5|212407.5|212534.2|212384.2|24
1638790380000|2021-12-06 11:33:00|212556.3|212406.3|212554.8|212404.8|212562|212412|212553.7|212403.7|14
1638790390000|2021-12-06 11:33:10|212555|212405|212540.9|212390.9|212561.1|212411.1|212535.4|212385.4|32
1638790400000|2021-12-06 11:33:20|212541.2|212391.2|212540|212390|212541.8|212391.8|212539.7|212389.7|18
1638790410000|2021-12-06 11:33:30|212540.5|212390.5|212535.4|212385.4|212540.5|212390.5|212528.4|212378.4|17
1638790420000|2021-12-06 11:33:40|212533.9|212383.9|212437|212387|212534.6|212387|212437|212341.4|29
1638790430000|2021-12-06 11:33:50|212438.1|212388.1|212445.8|212295.8|212447.6|212389.7|212426.1|212295.4|20
1638790440000|2021-12-06 11:34:00|212447.4|212297.4|212439.5|212289.5|212456.9|212337.9|212387.9|212283.3|35
1638790450000|2021-12-06 11:34:10|212442.6|212292.6|212396.6|212346.6|212448.1|212348.8|212391|212287.1|26
1638790460000|2021-12-06 11:34:20|212393.8|212343.8|212452.2|212302.2|212464.1|212343.8|212393.8|212302.2|25
1638790470000|2021-12-06 11:34:30|212453.2|212303.2|212485.4|212335.4|212488|212338|212453.2|212303.2|23
1638790480000|2021-12-06 11:34:40|212486.7|212336.7|212483|212333|212487.6|212337.6|212477.3|212327.3|34
1638790490000|2021-12-06 11:34:50|212488.6|212338.6|212475.8|212325.8|212495|212345|212475.2|212325.2|30
1638790500000|2021-12-06 11:35:00|212476.6|212326.6|212471.3|212321.3|212483.2|212333.2|212466.6|212316.6|30
1638790510000|2021-12-06 11:35:10|212473.6|212323.6|212458.1|212308.1|212476|212326|212453.4|212303.4|28
1638790520000|2021-12-06 11:35:20|212459.2|212309.2|212460.1|212310.1|212460.6|212310.6|212457.3|212307.3|23
1638790530000|2021-12-06 11:35:30|212459.5|212309.5|212452.2|212302.2|212460.5|212310.5|212452|212302|18
1638790540000|2021-12-06 11:35:40|212452.7|212302.7|212457.5|212307.5|212458|212308|212450.9|212300.9|21
1638790550000|2021-12-06 11:35:50|212457.3|212307.3|212484.3|212334.3|212484.4|212334.4|212450.4|212300.4|23
1638790560000|2021-12-06 11:36:00|212483.1|212333.1|212481.3|212331.3|212484.9|212334.9|212481.2|212331.2|18
1638790570000|2021-12-06 11:36:10|212478.1|212328.1|212485.8|212335.8|212489.9|212339.9|212478.1|212328.1|24
1638790580000|2021-12-06 11:36:20|212490.1|212340.1|212486.8|212336.8|212490.7|212340.7|212486.3|212336.3|21
1638790590000|2021-12-06 11:36:30|212487.1|212337.1|212488.7|212338.7|212489.3|212339.3|212486.3|212336.3|15
1638790600000|2021-12-06 11:36:40|212488.4|212338.4|212499|212349|212503.5|212353.5|212488.1|212338.1|27
1638790610000|2021-12-06 11:36:50|212498.8|212348.8|212502.8|212352.8|212505.4|212355.4|212496.5|212346.5|16
1638790620000|2021-12-06 11:37:00|212496.7|212346.7|212495.6|212345.6|212497.1|212347.1|212489.8|212339.8|25
1638790630000|2021-12-06 11:37:10|212495.4|212345.4|212497|212347|212497|212347|212492.2|212342.2|14
1638790640000|2021-12-06 11:37:20|212496.6|212346.6|212590.4|212440.4|212592.8|212442.8|212475.6|212345.2|29
1638790650000|2021-12-06 11:37:30|212590.1|212440.1|212583.6|212433.6|212592.4|212442.4|212583.5|212433.5|17
1638790660000|2021-12-06 11:37:40|212583.5|212433.5|212585.4|212435.4|212585.5|212435.5|212581.4|212431.4|17
1638790670000|2021-12-06 11:37:50|212584.9|212434.9|212583.7|212433.7|212589.6|212439.6|212581.2|212431.2|23
1638790680000|2021-12-06 11:38:00|212583.1|212433.1|212585|212435|212585.5|212435.5|212580|212430|28
1638790690000|2021-12-06 11:38:10|212585.3|212435.3|212588.9|212438.9|212588.9|212438.9|212571.4|212421.4|33
1638790700000|2021-12-06 11:38:20|212588.5|212438.5|212587.3|212437.3|212596.6|212446.6|212584.6|212434.6|21
1638790710000|2021-12-06 11:38:30|212587.4|212437.4|212584.8|212434.8|212589.3|212439.3|212584.6|212434.6|25
1638790720000|2021-12-06 11:38:40|212585.2|212435.2|212588.1|212438.1|212588.1|212438.1|212582.8|212432.8|29
1638790730000|2021-12-06 11:38:50|212589.2|212439.2|212586.2|212436.2|212590.7|212440.7|212585.2|212435.2|21
1638790740000|2021-12-06 11:39:00|212587|212437|212581|212431|212587.6|212437.6|212581|212431|20
1638790750000|2021-12-06 11:39:10|212582.2|212432.2|212583.1|212433.1|212583.2|212433.2|212581.6|212431.6|12
1638790760000|2021-12-06 11:39:20|212583|212433|212576.4|212426.4|212584.4|212434.4|212575.7|212425.7|12
1638790770000|2021-12-06 11:39:30|212574.1|212424.1|212560.8|212410.8|212575|212425|212552.1|212402.1|28
1638790780000|2021-12-06 11:39:40|212563.1|212413.1|212565.2|212415.2|212584.6|212434.6|212562.3|212412.3|28
1638790790000|2021-12-06 11:39:50|212568.1|212418.1|212562.8|212412.8|212568.1|212418.1|212561.8|212411.8|25
1638790800000|2021-12-06 11:40:00|212561.9|212411.9|212560.1|212410.1|212563.7|212413.7|212557.9|212407.9|30
1638790810000|2021-12-06 11:40:10|212560.2|212410.2|212550.4|212400.4|212566.1|212416.1|212548.3|212398.3|31
1638790820000|2021-12-06 11:40:20|212551.2|212401.2|212549.6|212399.6|212551.2|212401.2|212541.3|212391.3|27
1638790830000|2021-12-06 11:40:30|212550.2|212400.2|212539.9|212389.9|212550.7|212400.7|212539.5|212389.5|21
1638790840000|2021-12-06 11:40:40|212540.1|212390.1|212540|212390|212542.7|212392.7|212538.6|212388.6|21
1638790850000|2021-12-06 11:40:50|212538.9|212388.9|212529.3|212379.3|212539.5|212389.5|212516.9|212366.9|32
1638790860000|2021-12-06 11:41:00|212530|212380|212515.8|212365.8|212532|212382|212511.9|212361.9|30
1638790870000|2021-12-06 11:41:10|212515.1|212365.1|212516.7|212366.7|212517.8|212367.8|212512.1|212362.1|16
1638790880000|2021-12-06 11:41:20|212516.8|212366.8|212525.6|212375.6|212525.6|212375.6|212516.4|212366.4|18
1638790890000|2021-12-06 11:41:30|212525.8|212375.8|212555.3|212405.3|212555.3|212405.3|212520.3|212370.3|23
1638790900000|2021-12-06 11:41:40|212556|212406|212546.2|212396.2|212562.8|212412.8|212542.7|212392.7|30
1638790910000|2021-12-06 11:41:50|212546.7|212396.7|212549.3|212399.3|212550|212400|212546.5|212396.5|20
1638790920000|2021-12-06 11:42:00|212548.8|212398.8|212553|212403|212553|212403|212546.8|212396.8|20
1638790930000|2021-12-06 11:42:10|212553.5|212403.5|212555.1|212405.1|212555.4|212405.4|212545.1|212395.1|14
1638790940000|2021-12-06 11:42:20|212555.5|212405.5|212585.4|212435.4|212589.3|212439.3|212555.5|212405.5|20
1638790950000|2021-12-06 11:42:30|212585.8|212435.8|212558.4|212408.4|212585.9|212435.9|212556.8|212406.8|31
1638790960000|2021-12-06 11:42:40|212558.5|212408.5|212565.6|212415.6|212565.6|212415.6|212554.8|212404.8|20
1638790970000|2021-12-06 11:42:50|212565.8|212415.8|212572.5|212422.5|212575.1|212425.1|212563|212413|23
1638790980000|2021-12-06 11:43:00|212571.7|212421.7|212578.1|212428.1|212589.5|212439.5|212571.7|212421.7|22
1638790990000|2021-12-06 11:43:10|212583.3|212433.3|212567.3|212417.3|212584.9|212434.9|212566.3|212416.3|24
1638791000000|2021-12-06 11:43:20|212567.5|212417.5|212548|212398|212572|212422|212546.5|212396.5|25
1638791010000|2021-12-06 11:43:30|212546.8|212396.8|212558|212408|212558.8|212408.8|212543.7|212393.7|28
1638791020000|2021-12-06 11:43:40|212558.7|212408.7|212559.5|212409.5|212560|212410|212554.3|212404.3|21
1638791030000|2021-12-06 11:43:50|212558.8|212408.8|212573.5|212423.5|212578.1|212428.1|212558.8|212408.8|28
1638791040000|2021-12-06 11:44:00|212566.4|212416.4|212573.7|212423.7|212575.4|212425.4|212566.4|212416.4|25
1638791050000|2021-12-06 11:44:10|212572.1|212422.1|212572.8|212422.8|212573.7|212423.7|212567.8|212417.8|28
1638791060000|2021-12-06 11:44:20|212572.6|212422.6|212601.1|212451.1|212601.1|212451.1|212562.1|212412.1|35
1638791070000|2021-12-06 11:44:30|212606.2|212456.2|212616.6|212466.6|212619.3|212469.3|212603.5|212453.5|28
1638791080000|2021-12-06 11:44:40|212617.2|212467.2|212613.8|212463.8|212617.7|212467.7|212612.2|212462.2|14
1638791090000|2021-12-06 11:44:50|212613.7|212463.7|212620|212470|212625.9|212475.9|212613.5|212463.5|24
1638791100000|2021-12-06 11:45:00|212621.2|212471.2|212614.1|212464.1|212625|212525.6|212575.6|212464.1|33
1638791110000|2021-12-06 11:45:10|212613.9|212463.9|212618.9|212468.9|212619|212469|212613.9|212463.9|19
1638791120000|2021-12-06 11:45:20|212616.8|212466.8|212597.9|212447.9|212616.8|212466.8|212593.4|212443.4|24
1638791130000|2021-12-06 11:45:30|212597.2|212447.2|212618.4|212468.4|212619.6|212469.6|212596.6|212446.6|25
1638791140000|2021-12-06 11:45:40|212618.6|212468.6|212617.7|212467.7|212618.7|212468.7|212612.3|212462.3|19
1638791150000|2021-12-06 11:45:50|212617.8|212467.8|212602.4|212452.4|212618.8|212468.8|212602.4|212452.4|17
1638791160000|2021-12-06 11:46:00|212603|212453|212615|212465|212618.9|212468.9|212587.4|212437.4|31
1638791170000|2021-12-06 11:46:10|212614|212464|212612.4|212462.4|212619.9|212469.9|212610.8|212460.8|29
1638791180000|2021-12-06 11:46:20|212615.4|212465.4|212615.7|212465.7|212618.7|212468.7|212610.5|212460.5|19
1638791190000|2021-12-06 11:46:30|212615.1|212465.1|212603.4|212453.4|212619.9|212469.9|212601.9|212451.9|20
1638791200000|2021-12-06 11:46:40|212592.1|212442.1|212624.7|212474.7|212624.7|212474.7|212592.1|212442.1|37
1638791210000|2021-12-06 11:46:50|212619.4|212469.4|212611.6|212461.6|212624.1|212474.1|212611.6|212461.6|22
1638791220000|2021-12-06 11:47:00|212612.2|212462.2|212608.5|212458.5|212619.5|212469.5|212608.5|212458.5|24
1638791230000|2021-12-06 11:47:10|212608.6|212458.6|212603.2|212453.2|212617.7|212467.7|212603.2|212453.2|24
1638791240000|2021-12-06 11:47:20|212604|212454|212582.8|212432.8|212608.3|212458.3|212581.2|212431.2|29
1638791250000|2021-12-06 11:47:30|212582.5|212432.5|212598|212448|212602.3|212452.3|212580.8|212430.8|31
1638791260000|2021-12-06 11:47:40|212597.1|212447.1|212591.4|212441.4|212597.1|212447.1|212590.7|212440.7|22
1638791270000|2021-12-06 11:47:50|212591|212441|212586.2|212436.2|212596.4|212446.4|212586.2|212436.2|23
1638791280000|2021-12-06 11:48:00|212587.1|212437.1|212579.6|212429.6|212587.1|212437.1|212578.4|212428.4|20
1638791290000|2021-12-06 11:48:10|212584.8|212434.8|212582.8|212432.8|212588.6|212438.6|212580.4|212430.4|18
1638791300000|2021-12-06 11:48:20|212583.3|212433.3|212584|212434|212608.6|212458.6|212581|212431|29
1638791310000|2021-12-06 11:48:30|212582.5|212432.5|212568.6|212418.6|212587.1|212437.1|212568.3|212418.3|27
1638791320000|2021-12-06 11:48:40|212568.8|212418.8|212568.9|212418.9|212577.8|212427.8|212568.6|212418.6|23
1638791330000|2021-12-06 11:48:50|212570.2|212420.2|212572.2|212422.2|212572.2|212422.2|212567.7|212417.7|23
1638791340000|2021-12-06 11:49:00|212572.4|212422.4|212583|212433|212585.7|212435.7|212568.2|212418.2|27
1638791350000|2021-12-06 11:49:10|212582|212432|212588|212438|212590.1|212440.1|212580.3|212430.3|19
1638791360000|2021-12-06 11:49:20|212587.8|212437.8|212586.7|212436.7|212587.8|212437.8|212585.4|212435.4|20
1638791370000|2021-12-06 11:49:30|212587.3|212437.3|212593.5|212443.5|212595.5|212445.5|212586.6|212436.6|17
1638791380000|2021-12-06 11:49:40|212592.7|212442.7|212591.8|212441.8|212593.6|212443.6|212589.3|212439.3|21
1638791390000|2021-12-06 11:49:50|212591|212441|212605|212455|212605|212455|212587.7|212437.7|13
1638791400000|2021-12-06 11:50:00|212599.5|212449.5|212591.9|212441.9|212617.4|212467.4|212590.2|212440.2|30
1638791410000|2021-12-06 11:50:10|212592.6|212442.6|212586.5|212436.5|212592.6|212442.6|212579.2|212429.2|29
1638791420000|2021-12-06 11:50:20|212586|212436|212591.5|212441.5|212592.5|212442.5|212584.4|212434.4|29
1638791430000|2021-12-06 11:50:30|212591.2|212441.2|212583.4|212433.4|212595.9|212445.9|212583.4|212433.4|29
1638791440000|2021-12-06 11:50:40|212583.1|212433.1|212582.4|212432.4|212588.8|212438.8|212582.2|212432.2|20
1638791450000|2021-12-06 11:50:50|212582|212432|212582.3|212432.3|212593.2|212443.2|212580.1|212430.1|25
1638791460000|2021-12-06 11:51:00|212580.1|212430.1|212594.6|212444.6|212596.9|212446.9|212580.1|212430.1|27
1638791470000|2021-12-06 11:51:10|212594.8|212444.8|212591.1|212441.1|212598.5|212448.5|212588|212438|21
1638791480000|2021-12-06 11:51:20|212592.4|212442.4|212592.6|212442.6|212602.5|212452.5|212592.4|212442.4|32
1638791490000|2021-12-06 11:51:30|212592.9|212442.9|212595.5|212445.5|212596.2|212446.2|212590.6|212440.6|30
1638791500000|2021-12-06 11:51:40|212595.1|212445.1|212581.2|212431.2|212595.1|212445.1|212581.2|212431.2|26
1638791510000|2021-12-06 11:51:50|212580.9|212430.9|212572.7|212422.7|212581.2|212431.2|212572|212422|18
1638791520000|2021-12-06 11:52:00|212572.9|212422.9|212584.7|212434.7|212584.7|212434.7|212572.9|212422.9|21
1638791530000|2021-12-06 11:52:10|212582.7|212432.7|212575|212425|212582.7|212432.7|212574.7|212424.7|16
1638791540000|2021-12-06 11:52:20|212574.2|212424.2|212570.1|212420.1|212577.8|212427.8|212569.2|212419.2|18
1638791550000|2021-12-06 11:52:30|212569|212419|212573.4|212423.4|212575.4|212425.4|212569|212419|23
1638791560000|2021-12-06 11:52:40|212573.5|212423.5|212572|212422|212574.5|212424.5|212571.3|212421.3|21
1638791570000|2021-12-06 11:52:50|212572.9|212422.9|212572.4|212422.4|212573.3|212423.3|212570|212420|18
1638791580000|2021-12-06 11:53:00|212572.2|212422.2|212590|212440|212591.8|212441.8|212569.1|212419.1|24
1638791590000|2021-12-06 11:53:10|212588.9|212438.9|212591.2|212441.2|212593.6|212443.6|212575.8|212425.8|30
1638791600000|2021-12-06 11:53:20|212588.3|212438.3|212591.3|212441.3|212592.9|212442.9|212588.3|212438.3|18
1638791610000|2021-12-06 11:53:30|212591|212441|212583.2|212433.2|212595.4|212495.5|212545.5|212432.1|21
1638791620000|2021-12-06 11:53:40|212579.4|212429.4|212591.6|212441.6|212595|212445|212579.4|212429.4|26
1638791630000|2021-12-06 11:53:50|212587.3|212437.3|212592.3|212442.3|212594.8|212444.8|212585.7|212435.7|19
1638791640000|2021-12-06 11:54:00|212592.4|212442.4|212575.8|212425.8|212592.4|212442.4|212574.8|212424.8|29
1638791650000|2021-12-06 11:54:10|212584.5|212434.5|212577.8|212427.8|212584.5|212434.5|212576.8|212426.8|24
1638791660000|2021-12-06 11:54:20|212577.7|212427.7|212611.6|212461.6|212616.9|212519.6|212556.2|212427.7|29
1638791670000|2021-12-06 11:54:30|212611.5|212461.5|212615.9|212465.9|212620.7|212470.7|212611.5|212461.5|22
1638791680000|2021-12-06 11:54:40|212617.1|212467.1|212620.5|212470.5|212625.1|212475.1|212616.8|212466.8|22
1638791690000|2021-12-06 11:54:50|212620.8|212470.8|212605.1|212455.1|212625.7|212475.7|212602|212452|23
1638791700000|2021-12-06 11:55:00|212611.7|212461.7|212581.8|212431.8|212611.7|212461.7|212581.3|212431.3|36
1638791710000|2021-12-06 11:55:10|212581.4|212431.4|212583.7|212433.7|212585.5|212435.5|212577.3|212427.3|26
1638791720000|2021-12-06 11:55:20|212583.3|212433.3|212577.1|212427.1|212585|212435|212576.7|212426.7|27
1638791730000|2021-12-06 11:55:30|212576.9|212426.9|212575.9|212425.9|212583|212433|212574.3|212424.3|26
1638791740000|2021-12-06 11:55:40|212575.7|212425.7|212575.4|212425.4|212576.3|212426.3|212575.2|212425.2|17
1638791750000|2021-12-06 11:55:50|212575.6|212425.6|212575.6|212425.6|212581.8|212431.8|212573.4|212423.4|23
1638791760000|2021-12-06 11:56:00|212571.9|212421.9|212575.4|212425.4|212575.4|212425.4|212571.9|212421.9|15
1638791770000|2021-12-06 11:56:10|212574.7|212424.7|212541.4|212391.4|212576.6|212426.6|212535.1|212385.1|18
1638791780000|2021-12-06 11:56:20|212537|212387|212491.9|212341.9|212544.7|212394.7|212491.9|212341.9|32
1638791790000|2021-12-06 11:56:30|212492.9|212342.9|212499|212349|212499.7|212349.7|212492.6|212342.6|24
1638791800000|2021-12-06 11:56:40|212498.6|212348.6|212480.7|212330.7|212499.9|212349.9|212478.7|212328.7|25
1638791810000|2021-12-06 11:56:50|212481.4|212331.4|212505.7|212355.7|212505.8|212355.8|212473.4|212323.4|36
1638791820000|2021-12-06 11:57:00|212505.8|212355.8|212492.4|212342.4|212514.4|212391|212432.8|212332.4|31
1638791830000|2021-12-06 11:57:10|212490.7|212340.7|212498|212348|212498.4|212348.4|212490.7|212340.7|23
1638791840000|2021-12-06 11:57:20|212497.4|212347.4|212492.6|212342.6|212503.4|212353.4|212482.3|212332.3|31
1638791850000|2021-12-06 11:57:30|212491.5|212341.5|212494.3|212344.3|212494.3|212344.3|212488.1|212338.1|21
1638791860000|2021-12-06 11:57:40|212493.4|212343.4|212516.9|212366.9|212516.9|212366.9|212492.5|212342.5|23
1638791870000|2021-12-06 11:57:50|212525.9|212375.9|212529.2|212379.2|212533.8|212383.8|212525.9|212375.9|31
1638791880000|2021-12-06 11:58:00|212529.9|212379.9|212533.1|212383.1|212534.1|212384.1|212528.3|212378.3|23
1638791890000|2021-12-06 11:58:10|212533.8|212383.8|212537.9|212387.9|212538.8|212388.8|212532.5|212382.5|20
1638791900000|2021-12-06 11:58:20|212539.2|212389.2|212533.2|212383.2|212539.2|212389.2|212533.2|212383.2|12
1638791910000|2021-12-06 11:58:30|212532.3|212382.3|212534.7|212384.7|212539.3|212389.3|212532|212382|22
1638791920000|2021-12-06 11:58:40|212534.8|212384.8|212537.3|212387.3|212538.3|212388.3|212534.4|212384.4|15
1638791930000|2021-12-06 11:58:50|212537|212387|212534.4|212384.4|212537.4|212387.4|212533.8|212383.8|18
1638791940000|2021-12-06 11:59:00|212534.1|212384.1|212538.4|212388.4|212538.8|212388.8|212531.9|212381.9|26
1638791950000|2021-12-06 11:59:10|212536|212386|212565.9|212415.9|212571.9|212463.5|212513.5|212385.7|27
1638791960000|2021-12-06 11:59:20|212566.1|212416.1|212572.5|212422.5|212572.5|212422.5|212562.9|212412.9|23
1638791970000|2021-12-06 11:59:30|212567.2|212417.2|212570.2|212420.2|212589.2|212439.2|212567.2|212417.2|36
1638791980000|2021-12-06 11:59:40|212571.2|212421.2|212572.8|212422.8|212576.6|212426.6|212569.2|212419.2|31
1638791990000|2021-12-06 11:59:50|212571.3|212421.3|212539.8|212389.8|212571.3|212421.3|212531.4|212381.4|30
1638792000000|2021-12-06 12:00:00|212550.5|212400.5|212534.7|212384.7|212550.5|212441.7|212489.9|212379.7|34
1638792010000|2021-12-06 12:00:10|212534|212384|212539.1|212389.1|212557.6|212407.6|212530.7|212380.7|36
1638792020000|2021-12-06 12:00:20|212540.2|212390.2|212535|212385|212551|212401|212534.3|212384.3|32
1638792030000|2021-12-06 12:00:30|212536.5|212386.5|212542|212392|212552.1|212402.1|212535.8|212385.8|29
1638792040000|2021-12-06 12:00:40|212537.8|212387.8|212549.4|212399.4|212553.1|212403.1|212537.8|212387.8|28
1638792050000|2021-12-06 12:00:50|212549.5|212399.5|212533.9|212383.9|212552|212443.7|212493.7|212383.9|27
1638792060000|2021-12-06 12:01:00|212533.5|212383.5|212535.1|212385.1|212543.1|212393.1|212533.5|212383.5|13
1638792070000|2021-12-06 12:01:10|212535.3|212385.3|212539.1|212389.1|212539.1|212389.1|212529.6|212379.6|23
1638792080000|2021-12-06 12:01:20|212537.8|212387.8|212534.9|212384.9|212547|212397|212534.9|212384.9|28
1638792090000|2021-12-06 12:01:30|212535.1|212385.1|212534.6|212384.6|212535.9|212385.9|212533.8|212383.8|22
1638792100000|2021-12-06 12:01:40|212534.7|212384.7|212533.7|212383.7|212538.5|212388.5|212530.3|212380.3|31
1638792110000|2021-12-06 12:01:50|212535|212385|212531.1|212381.1|212541.3|212391.3|212529.4|212379.4|21
1638792120000|2021-12-06 12:02:00|212534.9|212384.9|212531.1|212381.1|212539|212389|212525.5|212375.5|31
1638792130000|2021-12-06 12:02:10|212529.5|212379.5|212541.1|212391.1|212542|212392|212525.8|212375.8|29
1638792140000|2021-12-06 12:02:20|212540.9|212390.9|212540.3|212390.3|212541.6|212391.6|212537.3|212387.3|20
1638792150000|2021-12-06 12:02:30|212536.9|212386.9|212540.8|212390.8|212541.4|212391.4|212536.9|212386.9|21
1638792160000|2021-12-06 12:02:40|212540.4|212390.4|212545.7|212395.7|212548.7|212398.7|212540.4|212390.4|18
1638792170000|2021-12-06 12:02:50|212543.7|212393.7|212538.5|212388.5|212546.3|212396.3|212533.3|212383.3|30
1638792180000|2021-12-06 12:03:00|212540.6|212390.6|212540.4|212390.4|212540.6|212390.6|212531|212381|26
1638792190000|2021-12-06 12:03:10|212537.3|212387.3|212542.1|212392.1|212547.1|212397.1|212537.3|212387.3|32
1638792200000|2021-12-06 12:03:20|212541.9|212391.9|212538.3|212388.3|212544.6|212394.6|212537.8|212387.8|29
1638792210000|2021-12-06 12:03:30|212484.8|212434.8|212496.4|212346.4|212536.3|212434.8|212456|212333.5|29
1638792220000|2021-12-06 12:03:40|212494.6|212344.6|212487.6|212337.6|212494.6|212344.6|212486.2|212336.2|30
1638792230000|2021-12-06 12:03:50|212489|212339|212497.4|212347.4|212498.7|212348.7|212484.4|212334.4|33
1638792240000|2021-12-06 12:04:00|212497.8|212347.8|212477.7|212327.7|212498.6|212348.6|212475.3|212325.3|29
1638792250000|2021-12-06 12:04:10|212479.9|212329.9|212481.2|212331.2|212484.6|212334.6|212478|212328|22
1638792260000|2021-12-06 12:04:20|212484.3|212334.3|212496.7|212346.7|212498.2|212348.2|212480.3|212330.3|24
1638792270000|2021-12-06 12:04:30|212499.1|212349.1|212480.8|212330.8|212502.1|212352.1|212478|212328|27
1638792280000|2021-12-06 12:04:40|212481.3|212331.3|212481.8|212331.8|212483|212333|212480.3|212330.3|23
1638792290000|2021-12-06 12:04:50|212481.3|212331.3|212493.3|212343.3|212495.2|212345.2|212481.3|212331.3|28
1638792300000|2021-12-06 12:05:00|212489.6|212339.6|212505.4|212355.4|212506.7|212356.7|212489.6|212339.6|32
1638792310000|2021-12-06 12:05:10|212506.6|212356.6|212504.5|212354.5|212507.5|212357.5|212502.6|212352.6|27
1638792320000|2021-12-06 12:05:20|212506.9|212356.9|212503.7|212353.7|212507|212357|212503.7|212353.7|23
1638792330000|2021-12-06 12:05:30|212504.5|212354.5|212502.4|212352.4|212505|212355|212502.4|212352.4|12
1638792340000|2021-12-06 12:05:40|212503|212353|212427.6|212377.6|212503|212394.1|212427.3|212326.4|17
1638792350000|2021-12-06 12:05:50|212428|212378|212500.9|212350.9|212500.9|212392.8|212427.7|212345.5|29
1638792360000|2021-12-06 12:06:00|212500.8|212350.8|212499.2|212349.2|212501.4|212351.4|212493.6|212343.6|20
1638792370000|2021-12-06 12:06:10|212499.8|212349.8|212501.8|212351.8|212503|212353|212499.4|212349.4|24
1638792380000|2021-12-06 12:06:20|212501.6|212351.6|212496|212346|212502.5|212352.5|212494.8|212344.8|25
1638792390000|2021-12-06 12:06:30|212495|212345|212449.2|212399.2|212504|212403.6|212446.3|212344.8|16
1638792400000|2021-12-06 12:06:40|212454.4|212404.4|212504.2|212354.2|212506.2|212404.4|212452|212349.3|31
1638792410000|2021-12-06 12:06:50|212503|212353|212500.1|212350.1|212529.7|212423.7|212451.4|212350.1|25
1638792420000|2021-12-06 12:07:00|212500.2|212350.2|212494.1|212344.1|212500.2|212395.8|212445.8|212344.1|14
1638792430000|2021-12-06 12:07:10|212493.9|212343.9|212496.5|212346.5|212496.8|212346.8|212492|212342|14
1638792440000|2021-12-06 12:07:20|212496.4|212346.4|212497.6|212347.6|212503.3|212353.3|212496|212346|16
1638792450000|2021-12-06 12:07:30|212497.2|212347.2|212505.9|212355.9|212508|212358|212497.2|212347.2|15
1638792460000|2021-12-06 12:07:40|212505.6|212355.6|212495.4|212345.4|212510.1|212360.1|212494.3|212344.3|21
1638792470000|2021-12-06 12:07:50|212495.7|212345.7|212496|212346|212496.5|212346.5|212495.3|212345.3|11
1638792480000|2021-12-06 12:08:00|212496.4|212346.4|212500.4|212350.4|212505|212355|212496.4|212346.4|31
1638792490000|2021-12-06 12:08:10|212504|212354|212500.8|212350.8|212507.2|212357.2|212499.9|212349.9|14
1638792500000|2021-12-06 12:08:20|212503|212353|212523.8|212373.8|212523.8|212373.8|212502.3|212352.3|22
1638792510000|2021-12-06 12:08:30|212522.2|212372.2|212541.1|212391.1|212543.4|212393.4|212522.2|212372.2|25
1638792520000|2021-12-06 12:08:40|212542.7|212392.7|212546.6|212396.6|212547.3|212397.3|212542.1|212392.1|16
1638792530000|2021-12-06 12:08:50|212546.2|212396.2|212544.1|212394.1|212546.5|212396.5|212544.1|212394.1|6
1638792540000|2021-12-06 12:09:00|212544.4|212394.4|212543.4|212393.4|212546.7|212448.8|212489.4|212383.3|22
1638792550000|2021-12-06 12:09:10|212540.8|212390.8|212549.1|212399.1|212549.1|212399.1|212539.2|212389.2|14
1638792560000|2021-12-06 12:09:20|212549.2|212399.2|212513.1|212363.1|212549.3|212426.8|212476.8|212359.2|27
1638792570000|2021-12-06 12:09:30|212513|212363|212508.5|212358.5|212513.1|212363.1|212505.8|212355.8|32
1638792580000|2021-12-06 12:09:40|212508.7|212358.7|212508|212358|212509.5|212359.5|212506.6|212356.6|21
1638792590000|2021-12-06 12:09:50|212509.4|212359.4|212506.7|212356.7|212509.4|212359.4|212503.6|212353.6|26
1638792600000|2021-12-06 12:10:00|212505.6|212355.6|212508.8|212358.8|212509.1|212359.1|212504.6|212354.6|24
1638792610000|2021-12-06 12:10:10|212509.7|212359.7|212502|212352|212509.7|212359.7|212502|212352|10
1638792620000|2021-12-06 12:10:20|212503.9|212353.9|212506.9|212356.9|212509.3|212359.3|212503.9|212353.9|19
1638792630000|2021-12-06 12:10:30|212505.9|212355.9|212509.3|212359.3|212510.8|212360.8|212505.4|212355.4|21
1638792640000|2021-12-06 12:10:40|212508.8|212358.8|212508.7|212358.7|212509.5|212359.5|212508.3|212358.3|15
1638792650000|2021-12-06 12:10:50|212509.1|212359.1|212511.9|212361.9|212511.9|212361.9|212508.2|212358.2|18
1638792660000|2021-12-06 12:11:00|212511.5|212361.5|212514.7|212364.7|212515.6|212365.6|212510|212360|17
1638792670000|2021-12-06 12:11:10|212515|212365|212512.9|212362.9|212515|212365|212511.2|212361.2|15
1638792680000|2021-12-06 12:11:20|212513|212363|212513.2|212363.2|212514.7|212364.7|212511.7|212361.7|17
1638792690000|2021-12-06 12:11:30|212513.3|212363.3|212513.1|212363.1|212515|212365|212512.8|212362.8|7
1638792700000|2021-12-06 12:11:40|212514.4|212364.4|212537|212387|212538.7|212439.3|212484.6|212361.8|19
1638792710000|2021-12-06 12:11:50|212538.9|212388.9|212490.3|212440.3|212542.1|212442.8|212487.3|212388.5|22
1638792720000|2021-12-06 12:12:00|212528.5|212378.5|212534.7|212384.7|212534.7|212437.8|212475.5|212378.5|19
1638792730000|2021-12-06 12:12:10|212534.1|212384.1|212500.4|212350.4|212534.2|212420.3|212442|212344.6|28
1638792740000|2021-12-06 12:12:20|212502.6|212352.6|212485.7|212335.7|212508.3|212358.3|212485.6|212335.6|35
1638792750000|2021-12-06 12:12:30|212486.2|212336.2|212488.7|212338.7|212489.3|212339.3|212480.1|212330.1|29
1638792760000|2021-12-06 12:12:40|212488.2|212338.2|212487.3|212337.3|212492|212342|212486.5|212336.5|20
1638792770000|2021-12-06 12:12:50|212493.1|212343.1|212500.2|212350.2|212501.7|212351.7|212493.1|212343.1|28
1638792780000|2021-12-06 12:13:00|212500.9|212350.9|212503.6|212353.6|212504.8|212354.8|212500|212350|22
1638792790000|2021-12-06 12:13:10|212504.4|212354.4|212508.2|212358.2|212509|212359|212499.3|212349.3|29
1638792800000|2021-12-06 12:13:20|212509.7|212359.7|212508.1|212358.1|212509.9|212359.9|212506|212356|23
1638792810000|2021-12-06 12:13:30|212506.2|212356.2|212511.8|212361.8|212511.9|212361.9|212502.3|212352.3|26
1638792820000|2021-12-06 12:13:40|212510.9|212360.9|212507.3|212357.3|212511.7|212361.7|212506.1|212356.1|25
1638792830000|2021-12-06 12:13:50|212507.2|212357.2|212502.9|212352.9|212509.5|212359.5|212501.1|212351.1|23
1638792840000|2021-12-06 12:14:00|212503.6|212353.6|212503.5|212353.5|212508.9|212358.9|212503|212353|31
1638792850000|2021-12-06 12:14:10|212503.2|212353.2|212502.6|212352.6|212504.8|212354.8|212502.1|212352.1|24
1638792860000|2021-12-06 12:14:20|212502.7|212352.7|212500.3|212350.3|212504.4|212354.4|212499.9|212349.9|18
1638792870000|2021-12-06 12:14:30|212500.1|212350.1|212502.5|212352.5|212502.5|212352.5|212497.5|212347.5|20
1638792880000|2021-12-06 12:14:40|212502.8|212352.8|212501.3|212351.3|212503.7|212353.7|212499.9|212349.9|18
1638792890000|2021-12-06 12:14:50|212509.3|212359.3|212530.4|212380.4|212535.9|212385.9|212509.3|212359.3|30
1638792900000|2021-12-06 12:15:00|212530.3|212380.3|212542.6|212392.6|212543.4|212393.4|212530.3|212380.3|25
1638792910000|2021-12-06 12:15:10|212544.1|212394.1|212542|212392|212544.7|212394.7|212541.9|212391.9|17
1638792920000|2021-12-06 12:15:20|212542.5|212392.5|212647.1|212497.1|212648|212538.9|212541.9|212391.9|33
1638792930000|2021-12-06 12:15:30|212646.8|212496.8|212648.7|212498.7|212649|212499|212643.6|212493.6|24
1638792940000|2021-12-06 12:15:40|212648.4|212498.4|212633.2|212483.2|212652.1|212502.1|212633.2|212483.2|24
1638792950000|2021-12-06 12:15:50|212633.4|212483.4|212634.4|212484.4|212636.5|212486.5|212632.9|212482.9|21
1638792960000|2021-12-06 12:16:00|212634.1|212484.1|212623.7|212573.7|212669.5|212574.8|212623.7|212484.1|31
1638792970000|2021-12-06 12:16:10|212620.8|212570.8|212668.1|212518.1|212668.1|212572.5|212611.5|212513.3|17
1638792980000|2021-12-06 12:16:20|212665.3|212515.3|212658.5|212508.5|212665.3|212515.3|212658.4|212508.4|15
1638792990000|2021-12-06 12:16:30|212659.9|212509.9|212658.1|212508.1|212660.3|212510.3|212657|212507|18
1638793000000|2021-12-06 12:16:40|212658.2|212508.2|212637.7|212487.7|212667|212554|212578.1|212487.7|18
1638793010000|2021-12-06 12:16:50|212580.2|212530.2|212628.3|212478.3|212633.6|212530.2|212575.2|212474.4|22
1638793020000|2021-12-06 12:17:00|212628.5|212478.5|212607.9|212557.9|212656.4|212562|212592.3|212478.5|27
1638793030000|2021-12-06 12:17:10|212606.4|212556.4|212612|212562|212668.2|212566.6|212606.4|212505.9|24
1638793040000|2021-12-06 12:17:20|212613.5|212563.5|212676|212526|212689.3|212593.9|212611.8|212519|29
1638793050000|2021-12-06 12:17:30|212680.4|212530.4|212714.4|212564.4|212716.5|212566.5|212680.4|212530.4|24
1638793060000|2021-12-06 12:17:40|212712.8|212562.8|212717|212567|212723|212573|212709.5|212559.5|25
1638793070000|2021-12-06 12:17:50|212718.9|212568.9|212740.1|212590.1|212743.2|212593.2|212718.9|212568.9|19
1638793080000|2021-12-06 12:18:00|212740.3|212590.3|212690.9|212640.9|212740.3|212644.8|212685.9|212586.8|17
1638793090000|2021-12-06 12:18:10|212741.4|212591.4|212763.4|212613.4|212763.4|212662.3|212705.2|212590.6|27
1638793100000|2021-12-06 12:18:20|212762.6|212612.6|212795.1|212645.1|212814.1|212664.1|212761.9|212611.9|31
1638793110000|2021-12-06 12:18:30|212795.9|212645.9|212799.2|212649.2|212799.2|212649.2|212794.4|212644.4|24
1638793120000|2021-12-06 12:18:40|212799.7|212649.7|212800.7|212650.7|212802.1|212652.1|212796.7|212646.7|18
1638793130000|2021-12-06 12:18:50|212802.5|212652.5|212803.8|212653.8|212805.2|212655.2|212801|212651|24
1638793140000|2021-12-06 12:19:00|212803.6|212653.6|212804.3|212654.3|212805.4|212655.4|212800|212650|23
1638793150000|2021-12-06 12:19:10|212806.4|212656.4|212809.7|212659.7|212811.2|212661.2|212802.3|212652.3|29
1638793160000|2021-12-06 12:19:20|212778.7|212728.7|212831.2|212681.2|212843|212728.7|212778.7|212677.3|32
1638793170000|2021-12-06 12:19:30|212830.5|212680.5|212827.1|212677.1|212831.2|212681.2|212825.4|212675.4|14
1638793180000|2021-12-06 12:19:40|212825.7|212675.7|212837.6|212687.6|212837.6|212687.6|212824.3|212674.3|14
1638793190000|2021-12-06 12:19:50|212836.4|212686.4|212839.7|212689.7|212855.2|212705.2|212834.5|212684.5|31
1638793200000|2021-12-06 12:20:00|212840.3|212690.3|212868.8|212718.8|212874.1|212754.7|212804.7|212689.5|30
1638793210000|2021-12-06 12:20:10|212868.5|212718.5|212857.8|212707.8|212870.7|212720.7|212854.4|212704.4|24
1638793220000|2021-12-06 12:20:20|212859|212709|212840.9|212690.9|212859.2|212709.2|212840.9|212690.9|28
1638793230000|2021-12-06 12:20:30|212842.5|212692.5|212853.2|212703.2|212861.2|212759.9|212807|212692.5|27
1638793240000|2021-12-06 12:20:40|212853|212703|212849.1|212699.1|212855.2|212705.2|212848.1|212698.1|28
1638793250000|2021-12-06 12:20:50|212846.8|212696.8|212844.4|212694.4|212850.3|212746.3|212795.4|212694|27
1638793260000|2021-12-06 12:21:00|212775.9|212725.9|212811.2|212661.2|212820.9|212725.9|212775.9|212656.6|33
1638793270000|2021-12-06 12:21:10|212810.8|212660.8|212818.1|212668.1|212821.9|212671.9|212810.5|212660.5|28
1638793280000|2021-12-06 12:21:20|212819.6|212669.6|212818.8|212668.8|212820.5|212670.5|212812.8|212662.8|28
1638793290000|2021-12-06 12:21:30|212814.5|212664.5|212815.7|212665.7|212818.8|212715.8|212764.4|212663.1|21
1638793300000|2021-12-06 12:21:40|212813.2|212663.2|212754.8|212704.8|212814.5|212705.2|212751.8|212657.1|20
1638793310000|2021-12-06 12:21:50|212754.5|212704.5|212800.2|212650.2|212807.5|212707.6|212754.5|212650.2|14
1638793320000|2021-12-06 12:22:00|212802|212652|212804.4|212654.4|212805.1|212655.1|212800.3|212650.3|18
1638793330000|2021-12-06 12:22:10|212805.1|212655.1|212751.9|212701.9|212805.1|212705.9|212751.9|212651.5|15
1638793340000|2021-12-06 12:22:20|212754.5|212704.5|212815.3|212665.3|212819.8|212716.7|212754.5|212664.9|19
1638793350000|2021-12-06 12:22:30|212815.1|212665.1|212816.7|212666.7|212817|212667|212815.1|212665.1|10
1638793360000|2021-12-06 12:22:40|212817|212667|212803.3|212653.3|212817|212708.4|212755.6|212650.5|16
1638793370000|2021-12-06 12:22:50|212800.5|212650.5|212799.5|212649.5|212801.6|212651.6|212799|212649|17
1638793380000|2021-12-06 12:23:00|212799.3|212649.3|212799.9|212649.9|212804.6|212654.6|212797.4|212647.4|21
1638793390000|2021-12-06 12:23:10|212799.7|212649.7|212802.9|212652.9|212814.9|212664.9|212799.5|212649.5|26
1638793400000|2021-12-06 12:23:20|212802.6|212652.6|212803.6|212653.6|212805|212655|212802.3|212652.3|29
1638793410000|2021-12-06 12:23:30|212803.4|212653.4|212796.2|212646.2|212804|212654|212792.1|212642.1|20
1638793420000|2021-12-06 12:23:40|212795.2|212645.2|212748.6|212598.6|212795.3|212686.5|212703.4|212598.6|26
1638793430000|2021-12-06 12:23:50|212749.1|212599.1|212748.7|212598.7|212752.4|212602.4|212748.4|212598.4|19
1638793440000|2021-12-06 12:24:00|212750.9|212600.9|212755.2|212605.2|212755.2|212605.2|212750.9|212600.9|21
1638793450000|2021-12-06 12:24:10|212754.3|212604.3|212767.3|212617.3|212771.1|212621.1|212754.3|212604.3|23
1638793460000|2021-12-06 12:24:20|212767.2|212617.2|212758.6|212608.6|212769.4|212619.4|212757.4|212607.4|33
1638793470000|2021-12-06 12:24:30|212758.4|212608.4|212757.1|212607.1|212759|212609|212756.7|212606.7|19
1638793480000|2021-12-06 12:24:40|212757.2|212607.2|212757.1|212607.1|212758.7|212608.7|212756.7|212606.7|18
1638793490000|2021-12-06 12:24:50|212757.2|212607.2|212757.9|212607.9|212758.4|212608.4|212756.2|212606.2|19
1638793500000|2021-12-06 12:25:00|212755.4|212605.4|212756.5|212606.5|212756.5|212606.5|212751.9|212601.9|28
1638793510000|2021-12-06 12:25:10|212755.9|212605.9|212754.6|212604.6|212760.6|212610.6|212754|212604|27
1638793520000|2021-12-06 12:25:20|212755.6|212605.6|212754.8|212604.8|212756.4|212606.4|212749.7|212599.7|25
1638793530000|2021-12-06 12:25:30|212755.3|212605.3|212756.6|212606.6|212756.8|212606.8|212753.9|212603.9|13
1638793540000|2021-12-06 12:25:40|212756.7|212606.7|212758.1|212608.1|212764|212614|212755.9|212605.9|21
1638793550000|2021-12-06 12:25:50|212758|212608|212761.4|212611.4|212761.4|212611.4|212757.4|212607.4|11
1638793560000|2021-12-06 12:26:00|212759.7|212609.7|212755.2|212605.2|212759.7|212609.7|212751.3|212601.3|26
1638793570000|2021-12-06 12:26:10|212755.3|212605.3|212757.2|212607.2|212757.2|212607.2|212751|212601|28
1638793580000|2021-12-06 12:26:20|212757.4|212607.4|212755.6|212605.6|212757.9|212607.9|212755|212605|19
1638793590000|2021-12-06 12:26:30|212755.8|212605.8|212756.9|212606.9|212757.5|212607.5|212753.2|212603.2|17
1638793600000|2021-12-06 12:26:40|212758.1|212608.1|212762.3|212612.3|212762.4|212612.4|212756.8|212606.8|24
1638793610000|2021-12-06 12:26:50|212763.4|212613.4|212757.4|212607.4|212765.8|212661.2|212706.5|212603.6|32
1638793620000|2021-12-06 12:27:00|212757.9|212607.9|212758.5|212608.5|212760.6|212610.6|212756.2|212606.2|27
1638793630000|2021-12-06 12:27:10|212759.4|212609.4|212753.4|212603.4|212759.4|212609.4|212753.4|212603.4|20
1638793640000|2021-12-06 12:27:20|212753.1|212603.1|212759.1|212609.1|212759.3|212609.3|212753.1|212603.1|19
1638793650000|2021-12-06 12:27:30|212758.1|212608.1|212775.4|212625.4|212776.4|212677|212727|212606.9|26
1638793660000|2021-12-06 12:27:40|212788.8|212638.8|212774.4|212624.4|212788.8|212638.8|212774.4|212624.4|22
1638793670000|2021-12-06 12:27:50|212773.8|212623.8|212772.5|212622.5|212776.2|212626.2|212772.1|212622.1|18
1638793680000|2021-12-06 12:28:00|212772.7|212622.7|212699.6|212549.6|212776.8|212626.8|212671.1|212549.6|26
1638793690000|2021-12-06 12:28:10|212647.9|212597.9|212671.3|212521.3|212705.2|212597.9|212647.9|212513.6|37
1638793700000|2021-12-06 12:28:20|212670.2|212520.2|212706.9|212556.9|212707.5|212557.5|212662.7|212512.7|31
1638793710000|2021-12-06 12:28:30|212707.5|212557.5|212700.5|212550.5|212718.7|212568.7|212697.9|212547.9|31
1638793720000|2021-12-06 12:28:40|212700.2|212550.2|212700.3|212550.3|212702.1|212552.1|212699.1|212549.1|19
1638793730000|2021-12-06 12:28:50|212698.9|212548.9|212702|212552|212702.4|212552.4|212698.4|212548.4|16
1638793740000|2021-12-06 12:29:00|212702.1|212552.1|212672.2|212522.2|212703.6|212553.6|212672.2|212522.2|32
1638793750000|2021-12-06 12:29:10|212673|212523|212675.7|212525.7|212675.7|212525.7|212670.2|212520.2|31
1638793760000|2021-12-06 12:29:20|212674.9|212524.9|212655.7|212505.7|212693.4|212587.8|212611.8|212502.8|30
1638793770000|2021-12-06 12:29:30|212660.4|212510.4|212670.3|212520.3|212672|212562.8|212608.9|212506.7|28
1638793780000|2021-12-06 12:29:40|212667.5|212517.5|212663.5|212513.5|212667.5|212517.5|212660.6|212510.6|24
1638793790000|2021-12-06 12:29:50|212663.4|212513.4|212673.4|212523.4|212673.4|212523.4|212656.1|212506.1|11
1638793800000|2021-12-06 12:30:00|212678.4|212528.4|212678.5|212528.5|212704.3|212598.3|212636.6|212526.9|38
1638793810000|2021-12-06 12:30:10|212678.6|212528.6|212684.1|212534.1|212685.5|212535.5|212678.6|212528.6|27
1638793820000|2021-12-06 12:30:20|212684.7|212534.7|212676.3|212526.3|212697.7|212547.7|212675.5|212525.5|37
1638793830000|2021-12-06 12:30:30|212676.5|212526.5|212712|212562|212712.5|212613|212661.4|212526.3|28
1638793840000|2021-12-06 12:30:40|212712.9|212562.9|212666.8|212616.8|212715.6|212616.8|212662|212562.9|16
1638793850000|2021-12-06 12:30:50|212666.5|212616.5|212676.4|212626.4|212725.8|212629.1|212666.5|212574.6|24
1638793860000|2021-12-06 12:31:00|212725.5|212575.5|212676.9|212626.9|212729.5|212627.3|212676.7|212575.1|19
1638793870000|2021-12-06 12:31:10|212677|212627|212677.7|212627.7|212679.5|212629.5|212676.4|212626.4|20
1638793880000|2021-12-06 12:31:20|212678.6|212628.6|212678.5|212628.5|212679.6|212629.6|212678.4|212628.4|14
1638793890000|2021-12-06 12:31:30|212678.1|212628.1|212725.2|212575.2|212727.2|212629.2|212676.2|212573.6|19
1638793900000|2021-12-06 12:31:40|212725|212575|212709.4|212559.4|212725|212622.5|212658.3|212558.7|23
1638793910000|2021-12-06 12:31:50|212709.9|212559.9|212711.5|212561.5|212711.5|212561.5|212708.3|212558.3|27
1638793920000|2021-12-06 12:32:00|212711.4|212561.4|212710.6|212560.6|212711.7|212561.7|212707.8|212557.8|27
1638793930000|2021-12-06 12:32:10|212709.5|212559.5|212721|212571|212722.6|212572.6|212708.2|212558.2|29
1638793940000|2021-12-06 12:32:20|212720.8|212570.8|212718.6|212568.6|212720.8|212570.8|212716.2|212566.2|20
1638793950000|2021-12-06 12:32:30|212719.2|212569.2|212722.1|212572.1|212723.4|212573.4|212715.4|212565.4|27
1638793960000|2021-12-06 12:32:40|212721.9|212571.9|212738.7|212588.7|212738.7|212588.7|212721.6|212571.6|22
1638793970000|2021-12-06 12:32:50|212739.3|212589.3|212691.6|212641.6|212740.1|212643.3|212675.6|212574|25
1638793980000|2021-12-06 12:33:00|212691.7|212641.7|212741.1|212591.1|212741.1|212641.7|212682.5|212583.2|21
1638793990000|2021-12-06 12:33:10|212741|212591|212743.2|212593.2|212743.3|212593.3|212737.5|212587.5|21
1638794000000|2021-12-06 12:33:20|212743|212593|212738.8|212688.8|212787.1|212689.7|212691.7|212589.5|24
1638794010000|2021-12-06 12:33:30|212741|212691|212743.8|212693.8|212744.9|212694.9|212740.7|212690.7|17
1638794020000|2021-12-06 12:33:40|212743.9|212693.9|212751|212701|212798|212701|212743.9|212647.3|23
1638794030000|2021-12-06 12:33:50|212750.5|212700.5|212805.5|212655.5|212806.6|212709|212749.9|212655.1|22
1638794040000|2021-12-06 12:34:00|212806.6|212656.6|212756.2|212706.2|212809.2|212711.9|212755.9|212656.6|17
1638794050000|2021-12-06 12:34:10|212756.3|212706.3|212760.6|212710.6|212764.5|212714.5|212755.1|212705.1|27
1638794060000|2021-12-06 12:34:20|212760.8|212710.8|212760.1|212710.1|212762.2|212712.2|212759.2|212709.2|13
1638794070000|2021-12-06 12:34:30|212759.1|212709.1|212755.1|212705.1|212763.2|212713.2|212755.1|212705.1|16
1638794080000|2021-12-06 12:34:40|212755.2|212705.2|212755.2|212705.2|212756.5|212706.5|212754.5|212704.5|16
1638794090000|2021-12-06 12:34:50|212755.8|212705.8|212758.8|212708.8|212759.7|212709.7|212754.1|212704.1|18
1638794100000|2021-12-06 12:35:00|212759|212709|212809.9|212659.9|212810.6|212709|212759|212658.5|9
1638794110000|2021-12-06 12:35:10|212810|212660|212806.3|212656.3|212810.5|212660.5|212806.3|212656.3|19
1638794120000|2021-12-06 12:35:20|212806.2|212656.2|212808.8|212658.8|212809.5|212659.5|212804.7|212654.7|19
1638794130000|2021-12-06 12:35:30|212808.7|212658.7|212791|212741|212844|212742.4|212774|212658.6|26
1638794140000|2021-12-06 12:35:40|212790.4|212740.4|212781.5|212731.5|212790.4|212740.4|212778.4|212728.4|21
1638794150000|2021-12-06 12:35:50|212781.6|212731.6|212783.3|212733.3|212783.5|212733.5|212781.3|212731.3|18
1638794160000|2021-12-06 12:36:00|212783.5|212733.5|212783.4|212733.4|212784|212734|212781.9|212731.9|24
1638794170000|2021-12-06 12:36:10|212784.7|212734.7|212785.4|212735.4|212786.3|212736.3|212782.4|212732.4|23
1638794180000|2021-12-06 12:36:20|212785|212735|212783.7|212733.7|212785.3|212735.3|212783.3|212733.3|11
1638794190000|2021-12-06 12:36:30|212783.8|212733.8|212783.1|212733.1|212786.2|212736.2|212782.4|212732.4|20
1638794200000|2021-12-06 12:36:40|212782.8|212732.8|212781.5|212731.5|212786.5|212736.5|212781|212731|23
1638794210000|2021-12-06 12:36:50|212781.6|212731.6|212783.5|212733.5|212783.5|212733.5|212780.7|212730.7|23
1638794220000|2021-12-06 12:37:00|212784.8|212734.8|212825.5|212675.5|212826.9|212739.1|212774.1|212672.6|15
1638794230000|2021-12-06 12:37:10|212826.5|212676.5|212772.2|212722.2|212828.8|212722.9|212771.5|212673.6|17
1638794240000|2021-12-06 12:37:20|212772.4|212722.4|212772.2|212722.2|212773.7|212723.7|212772.2|212722.2|13
1638794250000|2021-12-06 12:37:30|212771.4|212721.4|212836.4|212686.4|212840.3|212739.8|212771.4|212686.4|27
1638794260000|2021-12-06 12:37:40|212837|212687|212787.9|212737.9|212838.1|212738.8|212786.5|212685.1|28
1638794270000|2021-12-06 12:37:50|212787.3|212737.3|212784.1|212734.1|212787.8|212737.8|212784|212734|21
1638794280000|2021-12-06 12:38:00|212784.2|212734.2|212768.2|212718.2|212785.8|212735.8|212765.3|212715.3|26
1638794290000|2021-12-06 12:38:10|212770.2|212720.2|212771.4|212721.4|212772.6|212722.6|212768.9|212718.9|19
1638794300000|2021-12-06 12:38:20|212771.9|212721.9|212772|212722|212772.6|212722.6|212767.5|212717.5|17
1638794310000|2021-12-06 12:38:30|212772.9|212722.9|212758.9|212708.9|212774.1|212724.1|212756.1|212706.1|19
1638794320000|2021-12-06 12:38:40|212760.6|212710.6|212750.1|212700.1|212800.8|212710.6|212749|212648.9|29
1638794330000|2021-12-06 12:38:50|212750.2|212700.2|212753.7|212703.7|212753.7|212703.7|212748.9|212698.9|21
1638794340000|2021-12-06 12:39:00|212753.9|212703.9|212758|212708|212758|212708|212753.9|212703.9|11
1638794350000|2021-12-06 12:39:10|212757.5|212707.5|212780.2|212730.2|212837.6|212735.9|212757.5|212656.9|20
1638794360000|2021-12-06 12:39:20|212781.8|212731.8|212720|212670|212822.2|212732.4|212719.3|212669.3|22
1638794370000|2021-12-06 12:39:30|212709.9|212659.9|212711.5|212661.5|212757.2|212665.4|212700.2|212603|25
1638794380000|2021-12-06 12:39:40|212711.9|212661.9|212697.1|212647.1|212715.8|212665.8|212696.5|212646.5|20
1638794390000|2021-12-06 12:39:50|212696.7|212646.7|212708|212658|212708|212658|212695.7|212645.7|24
1638794400000|2021-12-06 12:40:00|212706.6|212656.6|212705.9|212655.9|212707.5|212657.5|212700.5|212650.5|21
1638794410000|2021-12-06 12:40:10|212703.8|212653.8|212716.2|212666.2|212716.7|212666.7|212703.8|212653.8|22
1638794420000|2021-12-06 12:40:20|212715.3|212665.3|212751.2|212701.2|212751.2|212701.2|212714.5|212664.5|22
1638794430000|2021-12-06 12:40:30|212752.5|212702.5|212762.7|212712.7|212765.3|212715.3|212751.2|212701.2|27
1638794440000|2021-12-06 12:40:40|212762.5|212712.5|212760.2|212710.2|212762.5|212712.5|212760.2|212710.2|16
1638794450000|2021-12-06 12:40:50|212761.1|212711.1|212764.3|212714.3|212764.3|212714.3|212760.5|212710.5|13
1638794460000|2021-12-06 12:41:00|212763.7|212713.7|212762.8|212712.8|212766.3|212716.3|212762.8|212712.8|20
1638794470000|2021-12-06 12:41:10|212762.6|212712.6|212801.9|212651.9|212808.1|212714.2|212747.5|212647|25
1638794480000|2021-12-06 12:41:20|212802.1|212652.1|212801.9|212651.9|212804.2|212654.2|212799.4|212649.4|18
1638794490000|2021-12-06 12:41:30|212802.2|212652.2|212755.9|212705.9|212802.2|212705.9|212749.1|212650.9|20
1638794500000|2021-12-06 12:41:40|212755.8|212705.8|212745.3|212695.3|212756|212706|212744.6|212694.6|22
1638794510000|2021-12-06 12:41:50|212746.2|212696.2|212748.3|212698.3|212749.1|212699.1|212745.2|212695.2|16
1638794520000|2021-12-06 12:42:00|212748.2|212698.2|212744.5|212694.5|212761.4|212711.4|212744.2|212694.2|24
1638794530000|2021-12-06 12:42:10|212744.7|212694.7|212745.8|212695.8|212751|212701|212744.2|212694.2|22
1638794540000|2021-12-06 12:42:20|212746.1|212696.1|212751.2|212701.2|212751.2|212701.2|212746|212696|13
1638794550000|2021-12-06 12:42:30|212750.8|212700.8|212740.6|212690.6|212750.8|212700.8|212738.4|212688.4|26
1638794560000|2021-12-06 12:42:40|212740.8|212690.8|212752.9|212702.9|212752.9|212702.9|212739.1|212689.1|25
1638794570000|2021-12-06 12:42:50|212750.6|212700.6|212749.3|212699.3|212753.8|212703.8|212748.5|212698.5|24
1638794580000|2021-12-06 12:43:00|212748.9|212698.9|212755.2|212705.2|212755.2|212705.2|212746.2|212696.2|20
1638794590000|2021-12-06 12:43:10|212756|212706|212748.6|212698.6|212756|212706|212747.9|212697.9|21
1638794600000|2021-12-06 12:43:20|212748.7|212698.7|212751.7|212701.7|212751.7|212701.7|212745.5|212695.5|21
1638794610000|2021-12-06 12:43:30|212753.1|212703.1|212747.5|212697.5|212753.1|212703.1|212746.6|212696.6|23
1638794620000|2021-12-06 12:43:40|212747.6|212697.6|212750.6|212700.6|212754.6|212704.6|212746.6|212696.6|25
1638794630000|2021-12-06 12:43:50|212750.2|212700.2|212752.2|212702.2|212752.8|212702.8|212749.6|212699.6|22
1638794640000|2021-12-06 12:44:00|212752.3|212702.3|212750|212700|212752.3|212702.3|212748.8|212698.8|22
1638794650000|2021-12-06 12:44:10|212749.8|212699.8|212754.5|212704.5|212757.9|212707.9|212748|212698|19
1638794660000|2021-12-06 12:44:20|212755.3|212705.3|212751.1|212701.1|212758.8|212708.8|212750.7|212700.7|16
1638794670000|2021-12-06 12:44:30|212751.5|212701.5|212750.8|212700.8|212751.5|212701.5|212750.4|212700.4|16
1638794680000|2021-12-06 12:44:40|212750.6|212700.6|212752.9|212702.9|212753.2|212703.2|212750.3|212700.3|12
1638794690000|2021-12-06 12:44:50|212752.8|212702.8|212755.3|212705.3|212756.8|212706.8|212750.6|212700.6|19
1638794700000|2021-12-06 12:45:00|212754.3|212704.3|212751.1|212701.1|212754.3|212704.3|212748.4|212698.4|20
1638794710000|2021-12-06 12:45:10|212751|212701|212750.8|212700.8|212751.1|212701.1|212748.3|212698.3|11
1638794720000|2021-12-06 12:45:20|212750.2|212700.2|212747|212697|212750.4|212700.4|212746.8|212696.8|14
1638794730000|2021-12-06 12:45:30|212746.9|212696.9|212745.1|212695.1|212746.9|212696.9|212744.7|212694.7|9
1638794740000|2021-12-06 12:45:40|212744.7|212694.7|212743.9|212693.9|212745.1|212695.1|212743.8|212693.8|10
1638794750000|2021-12-06 12:45:50|212743.8|212693.8|212744.4|212694.4|212744.4|212694.4|212742.8|212692.8|12
1638794760000|2021-12-06 12:46:00|212744.1|212694.1|212743.1|212693.1|212746.1|212696.1|212743.1|212693.1|19
1638794770000|2021-12-06 12:46:10|212743.6|212693.6|212743.5|212693.5|212743.8|212693.8|212743.2|212693.2|10
1638794780000|2021-12-06 12:46:20|212743.6|212693.6|212744.4|212694.4|212744.5|212694.5|212742.9|212692.9|11
1638794790000|2021-12-06 12:46:30|212743.8|212693.8|212740.5|212690.5|212743.8|212693.8|212740|212690|13
1638794800000|2021-12-06 12:46:40|212740.9|212690.9|212740.7|212690.7|212741.1|212691.1|212738.4|212688.4|14
1638794810000|2021-12-06 12:46:50|212741.1|212691.1|212791.9|212641.9|212792.3|212691.5|212741|212641.9|7
1638794820000|2021-12-06 12:47:00|212791.4|212641.4|212732.8|212582.8|212793.3|212643.3|212731.9|212581.9|25
1638794830000|2021-12-06 12:47:10|212733.7|212583.7|212787.5|212637.5|212795.9|212645.9|212652.6|212552.1|34
1638794840000|2021-12-06 12:47:20|212784.2|212634.2|212781.3|212631.3|212804.6|212654.6|212751.4|212601.4|36
1638794850000|2021-12-06 12:47:30|212780|212630|212796.3|212646.3|212798.3|212672.4|212720.3|212610.8|29
1638794860000|2021-12-06 12:47:40|212795.8|212645.8|212835.3|212685.3|212846.5|212718.6|212768.6|212642.6|37
1638794870000|2021-12-06 12:47:50|212836.5|212686.5|212832.5|212682.5|212837.7|212687.7|212829.4|212679.4|28
1638794880000|2021-12-06 12:48:00|212831.5|212681.5|212832.4|212682.4|212833.4|212683.4|212831|212681|15
1638794890000|2021-12-06 12:48:10|212832.7|212682.7|212820.8|212670.8|212832.7|212682.7|212815.5|212665.5|24
1638794900000|2021-12-06 12:48:20|212818.9|212668.9|212805.4|212655.4|212820.4|212670.4|212800.4|212650.4|31
1638794910000|2021-12-06 12:48:30|212805|212655|212799.5|212649.5|212805.1|212700|212744.8|212642.6|28
1638794920000|2021-12-06 12:48:40|212800.3|212650.3|212820.5|212670.5|212821.6|212721.4|212766.4|212646.3|26
1638794930000|2021-12-06 12:48:50|212819.7|212669.7|212819.8|212669.8|212820.5|212670.5|212818.9|212668.9|24
1638794940000|2021-12-06 12:49:00|212820|212670|212856.4|212706.4|212856.4|212756.2|212803.5|212669.7|27
1638794950000|2021-12-06 12:49:10|212853.1|212703.1|212859.2|212709.2|212859.2|212709.2|212853.1|212703.1|18
1638794960000|2021-12-06 12:49:20|212859.1|212709.1|212850.2|212700.2|212859.3|212709.3|212849.8|212699.8|22
1638794970000|2021-12-06 12:49:30|212851.9|212701.9|212848.1|212698.1|212853.6|212745.1|212795.1|212695.6|30
1638794980000|2021-12-06 12:49:40|212849|212699|212858|212708|212858.5|212708.5|212846.1|212696.1|27
1638794990000|2021-12-06 12:49:50|212856.4|212706.4|212851.2|212701.2|212860.1|212710.1|212848.3|212698.3|21
1638795000000|2021-12-06 12:50:00|212851.6|212701.6|212856.6|212706.6|212856.8|212706.8|212851.3|212701.3|16
1638795010000|2021-12-06 12:50:10|212856.5|212706.5|212849.3|212699.3|212857.6|212707.6|212849.3|212699.3|18
1638795020000|2021-12-06 12:50:20|212849.2|212699.2|212845.2|212695.2|212850|212700|212845|212695|18
1638795030000|2021-12-06 12:50:30|212845.8|212695.8|212845.1|212695.1|212846.5|212696.5|212844.4|212694.4|11
1638795040000|2021-12-06 12:50:40|212845.7|212695.7|212797.9|212647.9|212848.6|212717.2|212767.2|212646.6|25
1638795050000|2021-12-06 12:50:50|212798|212648|212805.8|212655.8|212811.9|212661.9|212798|212648|24
1638795060000|2021-12-06 12:51:00|212802.7|212652.7|212800|212650|212809|212699.9|212745.7|212648.5|23
1638795070000|2021-12-06 12:51:10|212799.1|212649.1|212748.1|212698.1|212799.5|212698.1|212744.7|212640.4|21
1638795080000|2021-12-06 12:51:20|212746.3|212696.3|212745.2|212695.2|212746.9|212696.9|212744.8|212694.8|22
1638795090000|2021-12-06 12:51:30|212745.7|212695.7|212805.7|212655.7|212807.1|212703.9|212745.5|212651.5|23
1638795100000|2021-12-06 12:51:40|212803.6|212653.6|212805.3|212655.3|212808.6|212658.6|212803.6|212653.6|22
1638795110000|2021-12-06 12:51:50|212804.7|212654.7|212810.3|212660.3|212811|212661|212804.7|212654.7|20
1638795120000|2021-12-06 12:52:00|212821.9|212671.9|212824.5|212674.5|212827.1|212677.1|212819.7|212669.7|32
1638795130000|2021-12-06 12:52:10|212824.7|212674.7|212855.6|212705.6|212856.2|212706.2|212823.8|212673.8|28
1638795140000|2021-12-06 12:52:20|212855.8|212705.8|212808.6|212758.6|212859.3|212760|212800.2|212694.1|24
1638795150000|2021-12-06 12:52:30|212808.3|212758.3|212852.1|212702.1|212857.4|212759.1|212805.3|212701.6|15
1638795160000|2021-12-06 12:52:40|212855.8|212705.8|212855.5|212705.5|212855.8|212705.8|212852.8|212702.8|20
1638795170000|2021-12-06 12:52:50|212856.2|212706.2|212857.8|212707.8|212858.4|212708.4|212855.8|212705.8|13
1638795180000|2021-12-06 12:53:00|212858.4|212708.4|212855.1|212705.1|212859.5|212709.5|212855.1|212705.1|14
1638795190000|2021-12-06 12:53:10|212854.8|212704.8|212806.8|212656.8|212855.8|212705.8|212754.3|212654.7|29
1638795200000|2021-12-06 12:53:20|212806.3|212656.3|212812.9|212662.9|212813.8|212713.2|212762.1|212652.9|25
1638795210000|2021-12-06 12:53:30|212814.8|212664.8|212812.3|212662.3|212814.8|212664.8|212810|212660|18
1638795220000|2021-12-06 12:53:40|212812.2|212662.2|212804.9|212654.9|212812.2|212662.2|212801.8|212651.8|15
1638795230000|2021-12-06 12:53:50|212800|212650|212808.4|212658.4|212811.5|212661.5|212799.7|212649.7|25
1638795240000|2021-12-06 12:54:00|212757.4|212707.4|212754|212704|212807.6|212708.3|212746.3|212647.4|28
1638795250000|2021-12-06 12:54:10|212754.2|212704.2|212811.1|212661.1|212813.5|212708|212753|212651|26
1638795260000|2021-12-06 12:54:20|212810.2|212660.2|212767.2|212717.2|212819.2|212718.8|212764.9|212656.6|20
1638795270000|2021-12-06 12:54:30|212768.4|212718.4|212769.3|212619.3|212818.3|212718.4|212716.9|212616.8|23
1638795280000|2021-12-06 12:54:40|212760.2|212610.2|212758.6|212608.6|212768.7|212665.2|212711.3|212598.4|29
1638795290000|2021-12-06 12:54:50|212758.9|212608.9|212753.8|212603.8|212758.9|212608.9|212749.7|212599.7|24
1638795300000|2021-12-06 12:55:00|212754.1|212604.1|212731.3|212581.3|212759.2|212649.4|212672.7|212580.5|28
1638795310000|2021-12-06 12:55:10|212731.4|212581.4|212733.8|212583.8|212733.8|212583.8|212729.2|212579.2|21
1638795320000|2021-12-06 12:55:20|212731.8|212581.8|212732.2|212582.2|212732.8|212582.8|212729|212579|22
1638795330000|2021-12-06 12:55:30|212732.4|212582.4|212676.5|212626.5|212732.4|212630.7|212673.8|212574.4|27
1638795340000|2021-12-06 12:55:40|212676.9|212626.9|212674.5|212624.5|212679.4|212629.4|212674.5|212624.5|18
1638795350000|2021-12-06 12:55:50|212674.7|212624.7|212677.7|212627.7|212677.7|212627.7|212672|212622|20
1638795360000|2021-12-06 12:56:00|212677.9|212627.9|212703.9|212553.9|212708.6|212627.9|212653|212553.9|17
1638795370000|2021-12-06 12:56:10|212705.7|212555.7|212681.2|212631.2|212712.5|212631.3|212665.5|212555.7|31
1638795380000|2021-12-06 12:56:20|212680.3|212630.3|212651.7|212501.7|212730.4|212634.8|212651.7|212501.7|34
1638795390000|2021-12-06 12:56:30|212653.6|212503.6|212576.8|212526.8|212657.9|212529.2|212574.8|212477|30
1638795400000|2021-12-06 12:56:40|212580.9|212530.9|212584.2|212534.2|212585|212535|212580.3|212530.3|25
1638795410000|2021-12-06 12:56:50|212583.7|212533.7|212581.6|212531.6|212585.3|212535.3|212580.1|212530.1|21
1638795420000|2021-12-06 12:57:00|212581.8|212531.8|212615.6|212565.6|212663.7|212567.2|212581.8|212510.7|24
1638795430000|2021-12-06 12:57:10|212614.9|212564.9|212616.9|212566.9|212665.8|212566.9|212611.4|212512.3|34
1638795440000|2021-12-06 12:57:20|212617|212567|212617.3|212567.3|212617.4|212567.4|212613.8|212563.8|19
1638795450000|2021-12-06 12:57:30|212617.5|212567.5|212619.5|212569.5|212620.1|212570.1|212612.3|212562.3|25
1638795460000|2021-12-06 12:57:40|212619.1|212569.1|212614.7|212564.7|212619.1|212569.1|212613.9|212563.9|21
1638795470000|2021-12-06 12:57:50|212614.6|212564.6|212623.6|212573.6|212624.5|212574.5|212614.5|212564.5|27
1638795480000|2021-12-06 12:58:00|212632.7|212582.7|212667.8|212617.8|212670.4|212620.4|212630.5|212580.5|30
1638795490000|2021-12-06 12:58:10|212668.6|212618.6|212716|212566|212721.3|212626.5|212663.7|212565.9|26
1638795500000|2021-12-06 12:58:20|212716.5|212566.5|212668.7|212618.7|212724.6|212618.7|212663.5|212565.6|26
1638795510000|2021-12-06 12:58:30|212669.4|212619.4|212672.6|212522.6|212673.8|212621.1|212623.1|212522.4|37
1638795520000|2021-12-06 12:58:40|212674.6|212524.6|212632.4|212582.4|212685|212583.6|212625.8|212523.9|33
1638795530000|2021-12-06 12:58:50|212632.3|212582.3|212674.8|212524.8|212701.9|212602.1|212625.7|212524.8|36
1638795540000|2021-12-06 12:59:00|212676.1|212526.1|212678|212528|212681.6|212580.8|212627.7|212523.8|30
1638795550000|2021-12-06 12:59:10|212620.4|212570.4|212623.8|212573.8|212680.5|212580.9|212615.6|212521.2|33
1638795560000|2021-12-06 12:59:20|212623.7|212573.7|212638.1|212588.1|212638.1|212588.1|212622.7|212572.7|25
1638795570000|2021-12-06 12:59:30|212637.7|212587.7|212701.4|212551.4|212701.4|212602.9|212637.6|212534.1|32
1638795580000|2021-12-06 12:59:40|212702|212552|212652.2|212602.2|212702|212602.2|212646.9|212547.5|27
1638795590000|2021-12-06 12:59:50|212651.5|212601.5|212646|212596|212651.5|212601.5|212642.6|212592.6|26
1638795600000|2021-12-06 13:00:00|212638.4|212588.4|212656.7|212606.7|212659.6|212609.6|212622.4|212572.4|35
1638795610000|2021-12-06 13:00:10|212661.9|212611.9|212643.3|212593.3|212687.3|212615|212631.9|212535.5|34
1638795620000|2021-12-06 13:00:20|212641.6|212591.6|212640.6|212590.6|212644.8|212594.8|212640.1|212590.1|32
1638795630000|2021-12-06 13:00:30|212639.2|212589.2|212625.4|212575.4|212639.2|212589.2|212615.5|212565.5|28
1638795640000|2021-12-06 13:00:40|212624.7|212574.7|212679.5|212529.5|212683.8|212586.5|212624.4|212529.5|24
1638795650000|2021-12-06 13:00:50|212633.2|212583.2|212614.5|212564.5|212636.1|212586.1|212612.2|212562.2|32
1638795660000|2021-12-06 13:01:00|212614.3|212564.3|212577.8|212527.8|212694.7|212596.7|212577.8|212477.5|30
1638795670000|2021-12-06 13:01:10|212578.4|212528.4|212577.5|212527.5|212646.3|212543.2|212575.6|212488.2|34
1638795680000|2021-12-06 13:01:20|212576.4|212526.4|212565.2|212515.2|212642.7|212542.8|212560.7|212487.2|34
1638795690000|2021-12-06 13:01:30|212563.7|212513.7|212552.9|212502.9|212623.9|212525.2|212552.9|212470|28
1638795700000|2021-12-06 13:01:40|212552.8|212502.8|212560.9|212510.9|212608.6|212511.1|212548.4|212458.3|33
1638795710000|2021-12-06 13:01:50|212557.7|212507.7|212544.7|212494.7|212557.7|212507.7|212544.5|212494.5|30
1638795720000|2021-12-06 13:02:00|212545.1|212495.1|212540.4|212490.4|212546.1|212496.1|212525.8|212475.8|29
1638795730000|2021-12-06 13:02:10|212539.9|212489.9|212533.2|212483.2|212539.9|212489.9|212525.4|212475.4|27
1638795740000|2021-12-06 13:02:20|212529.8|212479.8|212482.9|212432.9|212550.5|212479.8|212478.3|212383.6|30
1638795750000|2021-12-06 13:02:30|212481|212431|212476.7|212426.7|212520.4|212431.3|212469.6|212368|31
1638795760000|2021-12-06 13:02:40|212477|212427|212470.7|212420.7|212478.3|212428.3|212468.1|212418.1|20
1638795770000|2021-12-06 13:02:50|212470.1|212420.1|212468.9|212418.9|212525.1|212432.9|212467.3|212367.1|24
1638795780000|2021-12-06 13:03:00|212471.7|212421.7|212465.2|212415.2|212471.8|212421.8|212464.7|212414.7|27
1638795790000|2021-12-06 13:03:10|212467.3|212417.3|212527.9|212377.9|212531.1|212432.9|212467.3|212376.7|29
1638795800000|2021-12-06 13:03:20|212528.3|212378.3|212523.9|212373.9|212528.5|212425.9|212464.6|212368.4|35
1638795810000|2021-12-06 13:03:30|212523.1|212373.1|212473|212423|212524.1|212426.6|212472.3|212370.7|21
1638795820000|2021-12-06 13:03:40|212472.7|212422.7|212472.6|212422.6|212477.7|212427.7|212472.5|212422.5|28
1638795830000|2021-12-06 13:03:50|212472.9|212422.9|212475.1|212425.1|212475.7|212425.7|212469.3|212419.3|23
1638795840000|2021-12-06 13:04:00|212475.2|212425.2|212401.2|212351.2|212475.8|212425.8|212401.2|212351.2|26
1638795850000|2021-12-06 13:04:10|212403.4|212353.4|212405|212355|212406.3|212356.3|212395.2|212345.2|30
1638795860000|2021-12-06 13:04:20|212404.8|212354.8|212399.5|212349.5|212411.2|212361.2|212399.5|212349.5|21
1638795870000|2021-12-06 13:04:30|212399.3|212349.3|212396.6|212346.6|212402.2|212352.2|212396.4|212346.4|29
1638795880000|2021-12-06 13:04:40|212396.9|212346.9|212394.9|212344.9|212402.5|212352.5|212394.5|212344.5|23
1638795890000|2021-12-06 13:04:50|212398.5|212348.5|212397.7|212347.7|212398.5|212348.5|212394.7|212344.7|20
1638795900000|2021-12-06 13:05:00|212399.3|212349.3|212396.1|212346.1|212400.5|212350.5|212393.9|212343.9|32
1638795910000|2021-12-06 13:05:10|212397.5|212347.5|212446|212396|212449.3|212399.3|212395.6|212345.6|27
1638795920000|2021-12-06 13:05:20|212446.4|212396.4|212445.5|212395.5|212448.9|212398.9|212442.6|212392.6|23
1638795930000|2021-12-06 13:05:30|212445.1|212395.1|212444.5|212394.5|212447.2|212397.2|212440.9|212390.9|29
1638795940000|2021-12-06 13:05:40|212444.7|212394.7|212440.9|212390.9|212447.5|212397.5|212436.5|212386.5|29
1638795950000|2021-12-06 13:05:50|212447.6|212397.6|212440.5|212390.5|212447.6|212397.6|212438.6|212388.6|22
1638795960000|2021-12-06 13:06:00|212442.2|212392.2|212446.5|212396.5|212447.7|212397.7|212439.9|212389.9|25
1638795970000|2021-12-06 13:06:10|212447.7|212397.7|212442.5|212392.5|212448.7|212398.7|212442.2|212392.2|25
1638795980000|2021-12-06 13:06:20|212443.4|212393.4|212438.1|212388.1|212444.5|212394.5|212435.7|212385.7|31
1638795990000|2021-12-06 13:06:30|212437.8|212387.8|212473.3|212423.3|212540.3|212443|212437.8|212387.6|32
1638796000000|2021-12-06 13:06:40|212477.6|212427.6|212477.5|212427.5|212478.4|212428.4|212474.3|212424.3|19
1638796010000|2021-12-06 13:06:50|212479.9|212429.9|212474|212424|212480.3|212430.3|212474|212424|20
1638796020000|2021-12-06 13:07:00|212475|212425|212444.5|212394.5|212475|212425|212440.9|212390.9|33
1638796030000|2021-12-06 13:07:10|212445.6|212395.6|212442.5|212392.5|212450.1|212400.1|212440.8|212390.8|34
1638796040000|2021-12-06 13:07:20|212441|212391|212439.5|212389.5|212441|212391|212437.6|212387.6|16
1638796050000|2021-12-06 13:07:30|212439.8|212389.8|212441.7|212391.7|212442.5|212392.5|212436.9|212386.9|22
1638796060000|2021-12-06 13:07:40|212442|212392|212440.6|212390.6|212443.1|212393.1|212439.7|212389.7|28
1638796070000|2021-12-06 13:07:50|212440.5|212390.5|212440|212390|212442.5|212392.5|212437.7|212387.7|21
1638796080000|2021-12-06 13:08:00|212440.4|212390.4|212424.4|212374.4|212440.4|212390.4|212422.6|212372.6|20
1638796090000|2021-12-06 13:08:10|212424.3|212374.3|212396.8|212346.8|212425.3|212375.3|212396.8|212346.8|15
1638796100000|2021-12-06 13:08:20|212394.3|212344.3|212388.1|212338.1|212394.7|212344.7|212384.4|212334.4|29
1638796110000|2021-12-06 13:08:30|212388.4|212338.4|212390.7|212340.7|212390.7|212340.7|212385.2|212335.2|21
1638796120000|2021-12-06 13:08:40|212391.5|212341.5|212390.6|212340.6|212391.8|212341.8|212387.4|212337.4|28
1638796130000|2021-12-06 13:08:50|212391|212341|212366.6|212316.6|212391|212341|212362.8|212312.8|28
1638796140000|2021-12-06 13:09:00|212366.3|212316.3|212337.7|212287.7|212389.4|212316.3|212334.3|212233.9|26
1638796150000|2021-12-06 13:09:10|212341.4|212291.4|212344.5|212294.5|212346.5|212296.5|212336.2|212286.2|31
1638796160000|2021-12-06 13:09:20|212343.5|212293.5|212302.3|212252.3|212343.5|212293.5|212299.5|212249.5|25
1638796170000|2021-12-06 13:09:30|212301.5|212251.5|212377.9|212227.9|212380.5|212283.6|212301.5|212226.1|29
1638796180000|2021-12-06 13:09:40|212378.9|212228.9|212321.2|212271.2|212378.9|212271.6|212318.5|212218.9|26
1638796190000|2021-12-06 13:09:50|212320.3|212270.3|212320.4|212270.4|212321.2|212271.2|212319.8|212269.8|14
1638796200000|2021-12-06 13:10:00|212319.2|212269.2|212316.8|212266.8|212323.7|212273.7|212314.1|212264.1|19
1638796210000|2021-12-06 13:10:10|212315.4|212265.4|212344|212294|212351.6|212301.6|212315.4|212265.4|24
1638796220000|2021-12-06 13:10:20|212344.5|212294.5|212346.4|212296.4|212348.2|212298.2|212343.7|212293.7|18
1638796230000|2021-12-06 13:10:30|212345.5|212295.5|212344|212294|212349.8|212299.8|212344|212294|27
1638796240000|2021-12-06 13:10:40|212344.2|212294.2|212350.1|212300.1|212352.1|212302.1|212344.2|212294.2|21
1638796250000|2021-12-06 13:10:50|212351.1|212301.1|212349.9|212299.9|212351.8|212301.8|212347.2|212297.2|12
1638796260000|2021-12-06 13:11:00|212349.5|212299.5|212401.5|212351.5|212401.5|212351.5|212348.3|212298.3|28
1638796270000|2021-12-06 13:11:10|212398.6|212348.6|212396.7|212346.7|212402.4|212352.4|212396.7|212346.7|29
1638796280000|2021-12-06 13:11:20|212396.2|212346.2|212385.2|212335.2|212440.8|212347.8|212385.2|212284.5|31
1638796290000|2021-12-06 13:11:30|212385.5|212335.5|212438.6|212288.6|212438.6|212338.6|212379.2|212277.6|29
1638796300000|2021-12-06 13:11:40|212433.5|212283.5|212440.9|212290.9|212445.6|212345.4|212385.8|212280.5|34
1638796310000|2021-12-06 13:11:50|212440.2|212290.2|212438.4|212288.4|212441.5|212335.5|212377.8|212278.5|25
1638796320000|2021-12-06 13:12:00|212442.2|212292.2|212388.8|212338.8|212442.2|212341.1|212385.4|212284.7|25
1638796330000|2021-12-06 13:12:10|212388.3|212338.3|212440|212290|212440|212342|212374.5|212284.3|28
1638796340000|2021-12-06 13:12:20|212438.2|212288.2|212387.7|212337.7|212438.9|212341.5|212383.3|212276.2|22
1638796350000|2021-12-06 13:12:30|212389|212339|212426.7|212276.7|212428.9|212339|212373.8|212276.7|20
1638796360000|2021-12-06 13:12:40|212426.9|212276.9|212426.8|212276.8|212426.9|212276.9|212425.1|212275.1|18
1638796370000|2021-12-06 13:12:50|212426.9|212276.9|212379.2|212329.2|212427.6|212337.2|212377.2|212275|23
1638796380000|2021-12-06 13:13:00|212379.5|212329.5|212382.5|212332.5|212386|212336|212375.4|212325.4|24
1638796390000|2021-12-06 13:13:10|212381.4|212331.4|212384.3|212334.3|212439.5|212334.3|212375.3|212282.2|31
1638796400000|2021-12-06 13:13:20|212382.8|212332.8|212435.2|212285.2|212435.2|212338.3|212379.6|212280.6|32
1638796410000|2021-12-06 13:13:30|212435|212285|212387|212337|212435|212340.9|212382.1|212285|26
1638796420000|2021-12-06 13:13:40|212387.6|212337.6|212435.8|212285.8|212437.6|212339.2|212386.3|212285.8|17
1638796430000|2021-12-06 13:13:50|212437.6|212287.6|212381.3|212331.3|212438.8|212336.8|212379.2|212277.2|30
1638796440000|2021-12-06 13:14:00|212382.5|212332.5|212418.3|212268.3|212420.9|212332.5|212356.9|212266.9|24
1638796450000|2021-12-06 13:14:10|212419.1|212269.1|212417.6|212267.6|212420|212270|212413.5|212263.5|28
1638796460000|2021-12-06 13:14:20|212416.8|212266.8|212441.1|212291.1|212442|212338.9|212388.9|212265.6|33
1638796470000|2021-12-06 13:14:30|212441|212291|212436.5|212286.5|212446.2|212346.2|212381.7|212282.1|25
1638796480000|2021-12-06 13:14:40|212439|212289|212437.2|212287.2|212441|212338.8|212385.7|212285.7|22
1638796490000|2021-12-06 13:14:50|212436.8|212286.8|212434.4|212284.4|212436.8|212337.2|212369.3|212264.3|26
1638796500000|2021-12-06 13:15:00|212434.3|212284.3|212438.1|212288.1|212439.3|212342.2|212385.9|212283.9|25
1638796510000|2021-12-06 13:15:10|212435.2|212285.2|212384.7|212334.7|212440.7|212336.9|212383.3|212285.2|23
1638796520000|2021-12-06 13:15:20|212384.8|212334.8|212387.5|212337.5|212387.5|212337.5|212382.3|212332.3|28
1638796530000|2021-12-06 13:15:30|212387.2|212337.2|212431.1|212281.1|212436.3|212338.2|212382.3|212281.1|28
1638796540000|2021-12-06 13:15:40|212434.7|212284.7|212431.1|212281.1|212438.5|212288.5|212430.5|212280.5|29
1638796550000|2021-12-06 13:15:50|212433.5|212283.5|212382.2|212332.2|212434|212332.2|212382.2|212280.5|23
1638796560000|2021-12-06 13:16:00|212383.9|212333.9|212381.2|212331.2|212386.1|212336.1|212380.5|212330.5|26
1638796570000|2021-12-06 13:16:10|212381.7|212331.7|212384|212334|212385.7|212335.7|212379.9|212329.9|26
1638796580000|2021-12-06 13:16:20|212383.3|212333.3|212381.2|212331.2|212384.2|212334.2|212379.6|212329.6|27
1638796590000|2021-12-06 13:16:30|212381|212331|212383.7|212333.7|212384|212334|212378.9|212328.9|24
1638796600000|2021-12-06 13:16:40|212384.8|212334.8|212380.4|212330.4|212384.8|212334.8|212380.4|212330.4|20
1638796610000|2021-12-06 13:16:50|212380.6|212330.6|212380.5|212330.5|212382.6|212332.6|212380.3|212330.3|17
1638796620000|2021-12-06 13:17:00|212380.9|212330.9|212382.1|212332.1|212390.3|212340.3|212380.7|212330.7|23
1638796630000|2021-12-06 13:17:10|212382.3|212332.3|212383.2|212333.2|212385.6|212335.6|212380.9|212330.9|19
1638796640000|2021-12-06 13:17:20|212383.3|212333.3|212382.7|212332.7|212383.3|212333.3|212380.1|212330.1|21
1638796650000|2021-12-06 13:17:30|212381.7|212331.7|212350.6|212200.6|212412.4|212332.7|212316.9|212200.6|35
1638796660000|2021-12-06 13:17:40|212303.6|212253.6|212309.7|212259.7|212353.9|212259.7|212301.7|212201.5|27
1638796670000|2021-12-06 13:17:50|212307.4|212257.4|212351.3|212301.3|212390.3|212303.9|212307.4|212240.3|31
1638796680000|2021-12-06 13:18:00|212350.8|212300.8|212345.4|212295.4|212356|212306|212343.6|212293.6|21
1638796690000|2021-12-06 13:18:10|212353.2|212303.2|212358.1|212308.1|212358.1|212308.1|212348.9|212298.9|22
1638796700000|2021-12-06 13:18:20|212360.9|212310.9|212360.8|212310.8|212363.1|212313.1|212359|212309|23
1638796710000|2021-12-06 13:18:30|212360|212310|212405.1|212355.1|212405.1|212355.1|212357.9|212307.9|30
1638796720000|2021-12-06 13:18:40|212404.9|212354.9|212406.6|212356.6|212409.9|212359.9|212402.7|212352.7|26
1638796730000|2021-12-06 13:18:50|212406.4|212356.4|212405|212355|212407.5|212357.5|212397.4|212347.4|27
1638796740000|2021-12-06 13:19:00|212404.5|212354.5|212404.8|212354.8|212405.9|212355.9|212404.3|212354.3|13
1638796750000|2021-12-06 13:19:10|212405.3|212355.3|212404.1|212354.1|212408.7|212358.7|212403.9|212353.9|20
1638796760000|2021-12-06 13:19:20|212403.9|212353.9|212395.9|212345.9|212403.9|212353.9|212389.4|212339.4|20
1638796770000|2021-12-06 13:19:30|212396.1|212346.1|212393.7|212343.7|212400.3|212350.3|212393.6|212343.6|21
1638796780000|2021-12-06 13:19:40|212393|212343|212395.1|212345.1|212396.5|212346.5|212392.5|212342.5|17
1638796790000|2021-12-06 13:19:50|212395.7|212345.7|212395|212345|212397.4|212347.4|212387.4|212337.4|28
1638796800000|2021-12-06 13:20:00|212460.9|212310.9|212404.2|212354.2|212460.9|212367.1|212402.3|212310.9|32
1638796810000|2021-12-06 13:20:10|212408.9|212358.9|212394.8|212344.8|212408.9|212358.9|212391.9|212341.9|30
1638796820000|2021-12-06 13:20:20|212396.1|212346.1|212401.4|212351.4|212407.4|212357.4|212394.9|212344.9|25
1638796830000|2021-12-06 13:20:30|212396.6|212346.6|212384|212334|212396.9|212346.9|212375.5|212325.5|31
1638796840000|2021-12-06 13:20:40|212385.2|212335.2|212357.5|212307.5|212385.3|212335.3|212357.4|212307.4|24
1638796850000|2021-12-06 13:20:50|212358.4|212308.4|212436.9|212286.9|212438.8|212310.2|212356.2|212286.9|21
1638796860000|2021-12-06 13:21:00|212437|212287|212395.4|212345.4|212438.6|212348.5|212389.3|212287|30
1638796870000|2021-12-06 13:21:10|212394.3|212344.3|212441.7|212391.7|212442|212392|212393.2|212343.2|34
1638796880000|2021-12-06 13:21:20|212439.7|212389.7|212436.7|212386.7|212441.3|212391.3|212424.7|212374.7|24
1638796890000|2021-12-06 13:21:30|212437.8|212387.8|212498.6|212448.6|212542.5|212448.6|212437.8|212363.9|35
1638796900000|2021-12-06 13:21:40|212499|212449|212512.7|212462.7|212513.3|212463.3|212498.5|212448.5|23
1638796910000|2021-12-06 13:21:50|212511.5|212461.5|212509.4|212459.4|212511.5|212461.5|212507.4|212457.4|22
1638796920000|2021-12-06 13:22:00|212506.1|212456.1|212564.9|212514.9|212616.3|212514.9|212506.1|212442.8|33
1638796930000|2021-12-06 13:22:10|212561.3|212511.3|212642.4|212492.4|212643.7|212525.1|212561.3|212488.4|24
1638796940000|2021-12-06 13:22:20|212642.7|212492.7|212621.1|212571.1|212666.8|212572.3|212590.9|212492.7|29
1638796950000|2021-12-06 13:22:30|212621.2|212571.2|212677.9|212527.9|212689.4|212571.2|212620.3|212516.7|32
1638796960000|2021-12-06 13:22:40|212675.6|212525.6|212698.9|212548.9|212701.9|212587.6|212635|212525.6|27
1638796970000|2021-12-06 13:22:50|212698.4|212548.4|212725.9|212575.9|212728.6|212578.6|212694.2|212544.2|33
1638796980000|2021-12-06 13:23:00|212726.9|212576.9|212706.8|212556.8|212748|212607.1|212644.3|212554.1|28
1638796990000|2021-12-06 13:23:10|212706.5|212556.5|212701.9|212551.9|212706.5|212586.3|212635.3|212533.7|27
1638797000000|2021-12-06 13:23:20|212701.6|212551.6|212695.5|212545.5|212702.9|212552.9|212694.9|212544.9|19
1638797010000|2021-12-06 13:23:30|212695.3|212545.3|212688.5|212538.5|212697.8|212547.8|212687.7|212537.7|27
1638797020000|2021-12-06 13:23:40|212687.8|212537.8|212690.3|212540.3|212690.4|212540.4|212686.8|212536.8|26
1638797030000|2021-12-06 13:23:50|212689.7|212539.7|212762.6|212612.6|212765|212630.6|212680.6|212538.6|27
1638797040000|2021-12-06 13:24:00|212726.2|212676.2|212779.4|212629.4|212800|212682.6|212726.2|212628.4|32
1638797050000|2021-12-06 13:24:10|212791.2|212641.2|212774.8|212624.8|212791.2|212641.2|212774.8|212624.8|21
1638797060000|2021-12-06 13:24:20|212774.5|212624.5|212772.9|212622.9|212776.1|212626.1|212771.6|212621.6|22
1638797070000|2021-12-06 13:24:30|212773.2|212623.2|212760.3|212610.3|212778.1|212660.5|212693|212606.8|21
1638797080000|2021-12-06 13:24:40|212758.7|212608.7|212712.3|212662.3|212758.7|212662.3|212706.5|212607.3|22
1638797090000|2021-12-06 13:24:50|212711.4|212661.4|212707.5|212657.5|212711.9|212661.9|212705.3|212655.3|19
1638797100000|2021-12-06 13:25:00|212709.5|212659.5|212711.9|212661.9|212714.2|212664.2|212707.5|212657.5|20
1638797110000|2021-12-06 13:25:10|212711.4|212661.4|212712.6|212662.6|212712.9|212662.9|212709.5|212659.5|21
1638797120000|2021-12-06 13:25:20|212710.5|212660.5|212768.3|212718.3|212809.5|212720.5|212708.8|212657.2|29
1638797130000|2021-12-06 13:25:30|212769.3|212719.3|212809.4|212659.4|212809.9|212719.4|212759.5|212659.4|17
1638797140000|2021-12-06 13:25:40|212809.3|212659.3|212809.6|212659.6|212810.8|212660.8|212807.8|212657.8|12
1638797150000|2021-12-06 13:25:50|212809.8|212659.8|212759.8|212709.8|212810|212710.8|212759.8|212658.6|10
1638797160000|2021-12-06 13:26:00|212757.9|212707.9|212757.7|212707.7|212759.3|212709.3|212757.7|212707.7|12
1638797170000|2021-12-06 13:26:10|212807.5|212657.5|212767.3|212717.3|212820.9|212718|212766.7|212657.4|16
1638797180000|2021-12-06 13:26:20|212817.3|212667.3|212815.1|212665.1|212817.8|212667.8|212815.1|212665.1|23
1638797190000|2021-12-06 13:26:30|212817.4|212667.4|212817.5|212667.5|212817.5|212667.5|212815.5|212665.5|15
1638797200000|2021-12-06 13:26:40|212816.6|212666.6|212821|212671|212821.1|212671.1|212816.6|212666.6|23
1638797210000|2021-12-06 13:26:50|212822|212672|212820.9|212670.9|212822.4|212672.4|212819.3|212669.3|24
1638797220000|2021-12-06 13:27:00|212821.3|212671.3|212811|212761|212856.4|212765.1|212808|212670.3|22
1638797230000|2021-12-06 13:27:10|212811.7|212761.7|212843.3|212793.3|212896.2|212796.2|212811.7|212725.7|29
1638797240000|2021-12-06 13:27:20|212843.6|212793.6|212893.5|212743.5|212893.5|212795.4|212839.3|212740.9|26
1638797250000|2021-12-06 13:27:30|212893.6|212743.6|212840.2|212790.2|212893.6|212790.2|212840.2|212739.5|20
1638797260000|2021-12-06 13:27:40|212842.3|212792.3|212842.3|212792.3|212843.3|212793.3|212841.8|212791.8|17
1638797270000|2021-12-06 13:27:50|212842|212792|212837.6|212787.6|212889.5|212792|212835.9|212738.1|27
1638797280000|2021-12-06 13:28:00|212835|212785|212854|212804|212857.1|212807.1|212833.7|212783.7|25
1638797290000|2021-12-06 13:28:10|212853.4|212803.4|212866.9|212816.9|212917.2|212816.9|212851.9|212767.2|18
1638797300000|2021-12-06 13:28:20|212865.2|212815.2|212912.5|212762.5|212914.2|212815.9|212865.2|212761.3|16
1638797310000|2021-12-06 13:28:30|212913.1|212763.1|212905.1|212755.1|212913.1|212763.1|212901.8|212751.8|23
1638797320000|2021-12-06 13:28:40|212905.4|212755.4|212912.3|212762.3|212917.6|212767.6|212904.7|212754.7|10
1638797330000|2021-12-06 13:28:50|212912.4|212762.4|212899.2|212749.2|212915.7|212765.7|212898.9|212748.9|25
1638797340000|2021-12-06 13:29:00|212902.5|212752.5|212814.5|212764.5|212907.1|212803|212812.9|212749.2|25
1638797350000|2021-12-06 13:29:10|212813.3|212763.3|212860.8|212710.8|212871|212769.5|212809.8|212709.1|33
1638797360000|2021-12-06 13:29:20|212861.9|212711.9|212871.6|212721.6|212871.6|212768.2|212804.5|212710.8|31
1638797370000|2021-12-06 13:29:30|212871.2|212721.2|212876.3|212726.3|212881.5|212781.7|212831.1|212721|29
1638797380000|2021-12-06 13:29:40|212877.1|212727.1|212872.6|212722.6|212881.6|212774.3|212804.7|212704.2|30
1638797390000|2021-12-06 13:29:50|212873.2|212723.2|212880.4|212730.4|212882|212776.6|212822.2|212723.2|34
1638797400000|2021-12-06 13:30:00|212878.5|212728.5|212885.6|212735.6|212891.4|212788.7|212828.5|212727.9|31
1638797410000|2021-12-06 13:30:10|212883.5|212733.5|212838.3|212788.3|212891.2|212788.9|212836.1|212733.5|29
1638797420000|2021-12-06 13:30:20|212837.7|212787.7|212850.6|212800.6|212901.7|212803.6|212837.7|212746.5|31
1638797430000|2021-12-06 13:30:30|212836.7|212786.7|212843.6|212793.6|212892.8|212796.8|212836.7|212736|26
1638797440000|2021-12-06 13:30:40|212844.9|212794.9|212846.3|212796.3|212849.6|212799.6|212842.7|212792.7|31
1638797450000|2021-12-06 13:30:50|212847.3|212797.3|212841.8|212791.8|212849.3|212799.3|212839.4|212789.4|23
1638797460000|2021-12-06 13:31:00|212841.9|212791.9|212893.8|212843.8|212942.7|212845.1|212840|212784.3|30
1638797470000|2021-12-06 13:31:10|212890.2|212840.2|212880.5|212830.5|212892|212842|212879.9|212829.9|26
1638797480000|2021-12-06 13:31:20|212880.1|212830.1|212878.7|212828.7|212882|212832|212877.3|212827.3|16
1638797490000|2021-12-06 13:31:30|212877.8|212827.8|212883|212833|212883|212833|212870.5|212820.5|32
1638797500000|2021-12-06 13:31:40|212881.8|212831.8|212879.2|212829.2|212882|212832|212876.5|212826.5|27
1638797510000|2021-12-06 13:31:50|212880.2|212830.2|212873.4|212823.4|212881|212831|212872.3|212822.3|23
1638797520000|2021-12-06 13:32:00|212874.2|212824.2|212856.8|212806.8|212874.2|212824.2|212853|212803|23
1638797530000|2021-12-06 13:32:10|212853.8|212803.8|212855.4|212805.4|212860|212810|212853.8|212803.8|27
1638797540000|2021-12-06 13:32:20|212857.9|212807.9|212859.8|212809.8|212860|212810|212857|212807|17
1638797550000|2021-12-06 13:32:30|212859.1|212809.1|212892.5|212842.5|212895.1|212845.1|212859|212809|21
1638797560000|2021-12-06 13:32:40|212893.1|212843.1|212893.2|212843.2|212893.9|212843.9|212889.8|212839.8|14
1638797570000|2021-12-06 13:32:50|212893.5|212843.5|212948.1|212898.1|212985.3|212898.1|212893.3|212831.1|32
1638797580000|2021-12-06 13:33:00|212949.5|212899.5|212954.1|212904.1|212956.7|212906.7|212949.5|212899.5|31
1638797590000|2021-12-06 13:33:10|212954.2|212904.2|212958.1|212908.1|212958.1|212908.1|212943.1|212893.1|31
1638797600000|2021-12-06 13:33:20|212956.2|212906.2|212957.9|212907.9|212958.7|212908.7|212956.2|212906.2|15
1638797610000|2021-12-06 13:33:30|212957.3|212907.3|212948.5|212898.5|212961.2|212911.2|212948.5|212898.5|26
1638797620000|2021-12-06 13:33:40|212947.5|212897.5|212981.9|212931.9|212984.1|212934.1|212947.1|212897.1|24
1638797630000|2021-12-06 13:33:50|212981|212931|212972.6|212922.6|213024.6|212935.3|212972.1|212872.1|30
1638797640000|2021-12-06 13:34:00|212973|212923|212975|212925|212976.8|212926.8|212973|212923|30
1638797650000|2021-12-06 13:34:10|212976.8|212926.8|212977.3|212927.3|212979.9|212929.9|212973.8|212923.8|31
1638797660000|2021-12-06 13:34:20|212976.8|212926.8|212969.7|212919.7|213024.4|212928.5|212969.7|212874.4|28
1638797670000|2021-12-06 13:34:30|213022.5|212872.5|213020.9|212870.9|213025.1|212925.1|212958.9|212864.1|32
1638797680000|2021-12-06 13:34:40|213020.5|212870.5|213025.2|212875.2|213027|212877|213020.1|212870.1|21
1638797690000|2021-12-06 13:34:50|212972.5|212922.5|212982.5|212932.5|212986.4|212936.4|212970|212920|27
1638797700000|2021-12-06 13:35:00|212984.4|212934.4|212985.9|212935.9|213048|212959.8|212984.4|212878.6|34
1638797710000|2021-12-06 13:35:10|212983.1|212933.1|213044.1|212894.1|213048.4|212947.5|212983.1|212893.1|25
1638797720000|2021-12-06 13:35:20|213044.9|212894.9|212980.4|212930.4|213044.9|212935.9|212978.3|212888.3|22
1638797730000|2021-12-06 13:35:30|212979.7|212929.7|212995.7|212945.7|212995.9|212945.9|212977.2|212927.2|25
1638797740000|2021-12-06 13:35:40|212993.2|212943.2|212986.1|212936.1|212997.4|212947.4|212984.1|212934.1|23
1638797750000|2021-12-06 13:35:50|212984.4|212934.4|212984.6|212934.6|212988.3|212938.3|212983.5|212933.5|24
1638797760000|2021-12-06 13:36:00|212985.9|212935.9|212977.5|212927.5|212986.9|212936.9|212977.5|212927.5|28
1638797770000|2021-12-06 13:36:10|212979.3|212929.3|213040.1|212890.1|213043|212948.1|212977.6|212886.2|27
1638797780000|2021-12-06 13:36:20|213038.8|212888.8|212989.5|212939.5|213040.6|212940.6|212987.6|212887.9|22
1638797790000|2021-12-06 13:36:30|212989.6|212939.6|212989.8|212939.8|212991|212941|212987.5|212937.5|18
1638797800000|2021-12-06 13:36:40|212990.4|212940.4|212991.2|212941.2|212993.1|212943.1|212988.1|212938.1|16
1638797810000|2021-12-06 13:36:50|212991.6|212941.6|212974|212924|212991.6|212941.6|212974|212924|25
1638797820000|2021-12-06 13:37:00|212962.8|212912.8|212954.8|212904.8|213009.7|212912.8|212953.5|212859.7|28
1638797830000|2021-12-06 13:37:10|212955.2|212905.2|212929|212879|212981|212908.6|212929|212831|34
1638797840000|2021-12-06 13:37:20|212929.3|212879.3|212942.5|212792.5|212946.3|212880.7|212891.5|212792.5|31
1638797850000|2021-12-06 13:37:30|212943.3|212793.3|212881.1|212831.1|212943.3|212836.3|212879|212792.1|19
1638797860000|2021-12-06 13:37:40|212875|212825|212844.4|212794.4|212875|212825|212841|212791|37
1638797870000|2021-12-06 13:37:50|212843.9|212793.9|212833.8|212683.8|212846.2|212796.2|212792.4|212682.5|35
1638797880000|2021-12-06 13:38:00|212828.6|212678.6|212820.6|212670.6|212828.6|212723.1|212772.8|212669.2|35
1638797890000|2021-12-06 13:38:10|212820.7|212670.7|212797.1|212747.1|212837.6|212748.2|212793.4|212670.2|29
1638797900000|2021-12-06 13:38:20|212796.4|212746.4|212793.5|212743.5|212797.7|212747.7|212792.1|212742.1|20
1638797910000|2021-12-06 13:38:30|212794.1|212744.1|212824.5|212674.5|212832.3|212745.7|212792.3|212670.7|29
1638797920000|2021-12-06 13:38:40|212824.7|212674.7|212816|212766|212874.3|212766|212784.2|212672.5|31
1638797930000|2021-12-06 13:38:50|212867.4|212717.4|212865.2|212715.2|212868|212718|212858.3|212708.3|30
1638797940000|2021-12-06 13:39:00|212864.8|212714.8|212863.6|212713.6|212864.8|212714.8|212861.3|212711.3|14
1638797950000|2021-12-06 13:39:10|212864|212714|212863.6|212713.6|212864.1|212714.1|212860.7|212710.7|24
1638797960000|2021-12-06 13:39:20|212863.7|212713.7|212867.2|212717.2|212868.4|212718.4|212863.7|212713.7|24
1638797970000|2021-12-06 13:39:30|212867|212717|212870|212720|212873.7|212723.7|212866.7|212716.7|18
1638797980000|2021-12-06 13:39:40|212871.6|212721.6|212789.7|212639.7|212876.1|212726.1|212783.6|212633.6|32
1638797990000|2021-12-06 13:39:50|212789.2|212639.2|212792.4|212642.4|212802.4|212710.2|212743.5|212639.2|25
1638798000000|2021-12-06 13:40:00|212792.5|212642.5|212774.9|212624.9|212796.7|212695|212740.6|212624.9|30
1638798010000|2021-12-06 13:40:10|212775.6|212625.6|212776.8|212626.8|212778|212675|212722|212621.5|31
1638798020000|2021-12-06 13:40:20|212780.9|212630.9|212777.2|212627.2|212780.9|212630.9|212773.8|212623.8|17
1638798030000|2021-12-06 13:40:30|212777.4|212627.4|212727.4|212677.4|212778.2|212679|212724.4|212622.5|26
1638798040000|2021-12-06 13:40:40|212726.6|212676.6|212722.9|212672.9|212780.4|212680.1|212715.4|212619.5|23
1638798050000|2021-12-06 13:40:50|212723|212673|212723.7|212673.7|212774.8|212676.8|212719.9|212624.3|17
1638798060000|2021-12-06 13:41:00|212726.3|212676.3|212725.9|212675.9|212731.1|212681.1|212725.2|212675.2|20
1638798070000|2021-12-06 13:41:10|212726.5|212676.5|212704|212654|212726.5|212676.5|212703.9|212653.9|27
1638798080000|2021-12-06 13:41:20|212703.2|212653.2|212725.7|212675.7|212725.7|212675.7|212703.2|212653.2|26
1638798090000|2021-12-06 13:41:30|212719.9|212669.9|212749.6|212699.6|212759.8|212709.8|212719.4|212669.4|25
1638798100000|2021-12-06 13:41:40|212750|212700|212794.4|212744.4|212841.8|212744.4|212750|212678.7|36
1638798110000|2021-12-06 13:41:50|212796.1|212746.1|212791.3|212741.3|212798.3|212748.3|212786.5|212736.5|23
1638798120000|2021-12-06 13:42:00|212790.8|212740.8|212795|212745|212795.1|212745.1|212790.4|212740.4|10
1638798130000|2021-12-06 13:42:10|212795.1|212745.1|212791.2|212741.2|212795.1|212745.1|212789.4|212739.4|22
1638798140000|2021-12-06 13:42:20|212791.9|212741.9|212793.1|212743.1|212795|212745|212790.9|212740.9|14
1638798150000|2021-12-06 13:42:30|212793|212743|212805.7|212755.7|212805.7|212755.7|212787.5|212737.5|18
1638798160000|2021-12-06 13:42:40|212808.7|212758.7|212819.6|212769.6|212823.8|212773.8|212807.9|212757.9|29
1638798170000|2021-12-06 13:42:50|212820.2|212770.2|212817.4|212767.4|212824.3|212774.3|212815.1|212765.1|28
1638798180000|2021-12-06 13:43:00|212817.8|212767.8|212818.1|212768.1|212821.8|212771.8|212814.4|212764.4|25
1638798190000|2021-12-06 13:43:10|212817.6|212767.6|212818.1|212768.1|212824.1|212774.1|212815.8|212765.8|32
1638798200000|2021-12-06 13:43:20|212817.9|212767.9|212868.3|212718.3|212869|212768.6|212816.8|212715.4|24
1638798210000|2021-12-06 13:43:30|212870.3|212720.3|212863.5|212713.5|212870.3|212720.3|212862.5|212712.5|28
1638798220000|2021-12-06 13:43:40|212865.4|212715.4|212862.9|212712.9|212865.4|212715.4|212862.3|212712.3|21
1638798230000|2021-12-06 13:43:50|212863.7|212713.7|212861|212711|212868.5|212718.5|212860|212710|21
1638798240000|2021-12-06 13:44:00|212861.4|212711.4|212838.7|212688.7|212862.5|212756.2|212794.8|212688.7|33
1638798250000|2021-12-06 13:44:10|212840.9|212690.9|212857.6|212707.6|212860|212710|212840.1|212690.1|31
1638798260000|2021-12-06 13:44:20|212858.5|212708.5|212856.6|212706.6|212859.1|212709.1|212855.9|212705.9|16
1638798270000|2021-12-06 13:44:30|212856.8|212706.8|212843.9|212693.9|212857.2|212746.7|212796.7|212692.9|26
1638798280000|2021-12-06 13:44:40|212845.6|212695.6|212845.1|212695.1|212846.7|212696.7|212843.1|212693.1|19
1638798290000|2021-12-06 13:44:50|212845.7|212695.7|212860.7|212710.7|212864.3|212757.2|212804.5|212693.7|30
1638798300000|2021-12-06 13:45:00|212859.7|212709.7|212805.6|212755.6|212859.7|212761|212802.9|212702.5|26
1638798310000|2021-12-06 13:45:10|212801.3|212751.3|212858.6|212708.6|212859.1|212757.9|212797.1|212698.4|24
1638798320000|2021-12-06 13:45:20|212858.9|212708.9|212856.7|212706.7|212858.9|212708.9|212854.4|212704.4|20
1638798330000|2021-12-06 13:45:30|212858|212708|212859.4|212709.4|212865.9|212715.9|212855|212705|28
1638798340000|2021-12-06 13:45:40|212859.2|212709.2|212812|212762|212859.2|212762.8|212808.3|212709.2|32
1638798350000|2021-12-06 13:45:50|212811.9|212761.9|212890|212740|212892.6|212763|212810.9|212734.6|31
1638798360000|2021-12-06 13:46:00|212889.1|212739.1|212892.8|212742.8|212893.6|212743.6|212888.6|212738.6|30
1638798370000|2021-12-06 13:46:10|212893.8|212743.8|212779.8|212729.8|212893.9|212743.9|212751.1|212651.4|33
1638798380000|2021-12-06 13:46:20|212779.1|212729.1|212836.1|212686.1|212836.1|212729.1|212779.1|212677.2|22
1638798390000|2021-12-06 13:46:30|212835.2|212685.2|212825.4|212675.4|212836.4|212686.4|212825.4|212675.4|23
1638798400000|2021-12-06 13:46:40|212825.3|212675.3|212822.4|212672.4|212830|212680|212819|212669|34
1638798410000|2021-12-06 13:46:50|212822.5|212672.5|212824.7|212674.7|212826.8|212676.8|212816.7|212666.7|32
1638798420000|2021-12-06 13:47:00|212822.7|212672.7|212732.5|212682.5|212823.4|212723.6|212730.2|212669.1|33
1638798430000|2021-12-06 13:47:10|212760.6|212610.6|212712.5|212662.5|212764|212662.8|212704.8|212609.8|32
1638798440000|2021-12-06 13:47:20|212712.2|212662.2|212741.6|212591.6|212756.8|212662.8|212694.7|212588.5|35
1638798450000|2021-12-06 13:47:30|212741.8|212591.8|212751.9|212601.9|212751.9|212651.8|212695.4|212591.3|21
1638798460000|2021-12-06 13:47:40|212753.3|212603.3|212744.4|212594.4|212755.2|212653.4|212701.2|212593.9|21
1638798470000|2021-12-06 13:47:50|212743.4|212593.4|212751.6|212601.6|212753.4|212603.4|212743.4|212593.4|21
1638798480000|2021-12-06 13:48:00|212750.4|212600.4|212705|212655|212751.5|212658.9|212701.7|212600.1|23
1638798490000|2021-12-06 13:48:10|212748.2|212698.2|212747.9|212697.9|212749.4|212699.4|212736.2|212686.2|22
1638798500000|2021-12-06 13:48:20|212798.4|212648.4|212772.1|212722.1|212798.4|212722.8|212747.2|212644.2|27
1638798510000|2021-12-06 13:48:30|212772|212722|212833.5|212783.5|212834.4|212784.4|212771.9|212721.9|36
1638798520000|2021-12-06 13:48:40|212834.2|212784.2|212877.8|212727.8|212880.2|212786.6|212830.3|212727.8|21
1638798530000|2021-12-06 13:48:50|212881.1|212731.1|212902.1|212752.1|212904.3|212811|212840.5|212731.1|22
1638798540000|2021-12-06 13:49:00|212904|212754|212844.5|212794.5|212904|212808.4|212844.5|212740|34
1638798550000|2021-12-06 13:49:10|212887|212737|212877.1|212727.1|212897.4|212795.7|212836.1|212727.1|29
1638798560000|2021-12-06 13:49:20|212877.4|212727.4|212778.8|212728.8|212883.8|212798.5|212777.2|212679.2|36
1638798570000|2021-12-06 13:49:30|212766|212716|212808|212658|212813.1|212717.7|212754.9|212649.7|29
1638798580000|2021-12-06 13:49:40|212810.6|212660.6|212760.9|212710.9|212810.6|212711.4|212753.5|212658.6|28
1638798590000|2021-12-06 13:49:50|212761.5|212711.5|212749.2|212699.2|212798.5|212711.7|212746.6|212648.5|23
1638798600000|2021-12-06 13:50:00|212743.3|212693.3|212747.2|212697.2|212797.2|212699.3|212732.6|212635.1|25
1638798610000|2021-12-06 13:50:10|212748.3|212698.3|212786.2|212636.2|212787.5|212703|212742.4|212633.3|28
1638798620000|2021-12-06 13:50:20|212783|212633|212739.9|212689.9|212794.5|212693.7|212738.1|212633|30
1638798630000|2021-12-06 13:50:30|212739.7|212689.7|212790.2|212640.2|212790.9|212690.3|212739.7|212638.4|20
1638798640000|2021-12-06 13:50:40|212790.3|212640.3|212796.4|212646.4|212798.1|212648.1|212789.9|212639.9|24
1638798650000|2021-12-06 13:50:50|212797.2|212647.2|212793.3|212643.3|212798.6|212648.6|212791.7|212641.7|19
1638798660000|2021-12-06 13:51:00|212792.8|212642.8|212764.9|212614.9|212793|212680.4|212722.8|212614.9|20
1638798670000|2021-12-06 13:51:10|212767.7|212617.7|212755|212605|212768.6|212651.1|212699.9|212597.3|28
1638798680000|2021-12-06 13:51:20|212752.3|212602.3|212706.9|212656.9|212756.3|212656.9|212702.8|212602.3|18
1638798690000|2021-12-06 13:51:30|212708.2|212658.2|212703.8|212653.8|212708.6|212658.6|212702.1|212652.1|15
1638798700000|2021-12-06 13:51:40|212704.1|212654.1|212707.3|212657.3|212707.3|212657.3|212702.7|212652.7|10
1638798710000|2021-12-06 13:51:50|212707.5|212657.5|212743.5|212593.5|212743.5|212657.5|212691|212593.5|23
1638798720000|2021-12-06 13:52:00|212741.6|212591.6|212660.8|212610.8|212741.6|212616.2|212652.4|212562|30
1638798730000|2021-12-06 13:52:10|212661.4|212611.4|212659.5|212609.5|212664.6|212614.6|212659.1|212609.1|22
1638798740000|2021-12-06 13:52:20|212657.8|212607.8|212658.1|212608.1|212661.2|212611.2|212657.4|212607.4|25
1638798750000|2021-12-06 13:52:30|212658.3|212608.3|212661.3|212611.3|212664.8|212614.8|212657.9|212607.9|23
1638798760000|2021-12-06 13:52:40|212661|212611|212660.3|212610.3|212663.7|212613.7|212660.3|212610.3|22
1638798770000|2021-12-06 13:52:50|212660.7|212610.7|212657.5|212607.5|212661.8|212611.8|212655.2|212605.2|17
1638798780000|2021-12-06 13:53:00|212658|212608|212598.9|212548.9|212699.7|212608.5|212588.2|212538.2|33
1638798790000|2021-12-06 13:53:10|212595.9|212545.9|212574.7|212524.7|212600.6|212550.6|212569.3|212519.3|26
1638798800000|2021-12-06 13:53:20|212576.6|212526.6|212588.5|212538.5|212588.9|212538.9|212573.7|212523.7|27
1638798810000|2021-12-06 13:53:30|212588.8|212538.8|212564.7|212514.7|212618.4|212542.1|212563.4|212465.9|27
1638798820000|2021-12-06 13:53:40|212565.1|212515.1|212562.9|212512.9|212568.6|212518.6|212562.9|212512.9|23
1638798830000|2021-12-06 13:53:50|212563.2|212513.2|212558.1|212508.1|212566|212516|212557.2|212507.2|25
1638798840000|2021-12-06 13:54:00|212557.8|212507.8|212555.7|212505.7|212559.3|212509.3|212553.2|212503.2|26
1638798850000|2021-12-06 13:54:10|212556.2|212506.2|212560.9|212510.9|212562.6|212512.6|212554.9|212504.9|17
1638798860000|2021-12-06 13:54:20|212561.5|212511.5|212555.8|212505.8|212561.5|212511.5|212555.6|212505.6|13
1638798870000|2021-12-06 13:54:30|212558.5|212508.5|212559.2|212509.2|212565|212515|212555.2|212505.2|31
1638798880000|2021-12-06 13:54:40|212562.6|212512.6|212565.8|212515.8|212570|212520|212559.9|212509.9|25
1638798890000|2021-12-06 13:54:50|212565.7|212515.7|212565.9|212515.9|212569.8|212519.8|212562.3|212512.3|28
1638798900000|2021-12-06 13:55:00|212565.2|212515.2|212563.2|212513.2|212565.2|212515.2|212558.6|212508.6|19
1638798910000|2021-12-06 13:55:10|212562.8|212512.8|212570.3|212520.3|212572.1|212522.1|212562.8|212512.8|21
1638798920000|2021-12-06 13:55:20|212569|212519|212565.9|212515.9|212571.3|212521.3|212565.6|212515.6|23
1638798930000|2021-12-06 13:55:30|212566.2|212516.2|212629.6|212579.6|212632.1|212582.1|212566.2|212516.2|23
1638798940000|2021-12-06 13:55:40|212630.5|212580.5|212643.7|212593.7|212645.3|212595.3|212629.1|212579.1|32
1638798950000|2021-12-06 13:55:50|212645.1|212595.1|212637.5|212587.5|212707.3|212623.1|212637.5|212551.8|30
1638798960000|2021-12-06 13:56:00|212593.4|212543.4|212670.1|212520.1|212670.1|212543.4|212570.4|212482.5|35
1638798970000|2021-12-06 13:56:10|212668.6|212518.6|212654.5|212504.5|212668.6|212518.6|212653.1|212503.1|29
1638798980000|2021-12-06 13:56:20|212653.4|212503.4|212626.3|212476.3|212653.4|212503.4|212626.1|212476.1|19
1638798990000|2021-12-06 13:56:30|212629.6|212479.6|212595.9|212545.9|212648.1|212545.9|212580.4|212479.3|35
1638799000000|2021-12-06 13:56:40|212641.6|212491.6|212634|212484|212641.6|212535.9|212585|212482|25
1638799010000|2021-12-06 13:56:50|212633.9|212483.9|212639.5|212489.5|212646.9|212549.2|212586|212483.9|29
1638799020000|2021-12-06 13:57:00|212638.2|212488.2|212594.5|212544.5|212647.2|212544.5|212593|212488.2|24
1638799030000|2021-12-06 13:57:10|212596.9|212546.9|212597.5|212547.5|212597.7|212547.7|212592.1|212542.1|18
1638799040000|2021-12-06 13:57:20|212596.7|212546.7|212609.5|212559.5|212663.1|212570.4|212595.5|212508.8|31
1638799050000|2021-12-06 13:57:30|212609.7|212559.7|212625.6|212575.6|212635|212585|212609.6|212559.6|29
1638799060000|2021-12-06 13:57:40|212624.7|212574.7|212631.8|212581.8|212635.4|212585.4|212624.7|212574.7|32
1638799070000|2021-12-06 13:57:50|212632|212582|212629|212579|212632.2|212582.2|212629|212579|23
1638799080000|2021-12-06 13:58:00|212629.6|212579.6|212637.6|212587.6|212639.5|212589.5|212629.5|212579.5|29
1638799090000|2021-12-06 13:58:10|212637.7|212587.7|212635.1|212585.1|212639|212589|212634.4|212584.4|25
1638799100000|2021-12-06 13:58:20|212633.8|212583.8|212650.4|212600.4|212650.4|212600.4|212633.8|212583.8|26
1638799110000|2021-12-06 13:58:30|212650.9|212600.9|212709.6|212559.6|212709.6|212615.1|212646.5|212557.5|32
1638799120000|2021-12-06 13:58:40|212709.4|212559.4|212657.9|212607.9|212710.2|212614.6|212654|212556.6|26
1638799130000|2021-12-06 13:58:50|212658.1|212608.1|212670.1|212620.1|212670.8|212620.8|212656.8|212606.8|22
1638799140000|2021-12-06 13:59:00|212670.2|212620.2|212672.8|212622.8|212674|212624|212668.7|212618.7|23
1638799150000|2021-12-06 13:59:10|212672.4|212622.4|212702.8|212552.8|212703.3|212622.4|212652.7|212552.3|28
1638799160000|2021-12-06 13:59:20|212702.9|212552.9|212620.6|212570.6|212702.9|212603.4|212614|212513.8|31
1638799170000|2021-12-06 13:59:30|212622.3|212572.3|212625.2|212575.2|212625.4|212575.4|212619.8|212569.8|24
1638799180000|2021-12-06 13:59:40|212625.1|212575.1|212607.6|212557.6|212664.8|212575.1|212607.6|212514.4|26
1638799190000|2021-12-06 13:59:50|212607|212557|212565.2|212515.2|212653.8|212557|212565.2|212503.8|37
1638799200000|2021-12-06 14:00:00|212617.7|212467.7|212568.5|212518.5|212618.2|212520.2|212564.8|212467.7|34
1638799210000|2021-12-06 14:00:10|212566|212516|212559.5|212509.5|212566|212516|212557.8|212507.8|37
1638799220000|2021-12-06 14:00:20|212561|212511|212588.2|212538.2|212595.3|212545.3|212560.1|212510.1|35
1638799230000|2021-12-06 14:00:30|212592.3|212542.3|212589.3|212539.3|212606.6|212556.6|212588.4|212538.4|35
1638799240000|2021-12-06 14:00:40|212589|212539|212590.3|212540.3|212592.2|212542.2|212585.3|212535.3|32
1638799250000|2021-12-06 14:00:50|212587.8|212537.8|212589.9|212539.9|212625.6|212540.7|212568.5|212473.7|35
1638799260000|2021-12-06 14:01:00|212590.1|212540.1|212588.5|212538.5|212592|212542|212575.1|212525.1|37
1638799270000|2021-12-06 14:01:10|212588.3|212538.3|212588.9|212538.9|212599.8|212549.8|212582.2|212532.2|28
1638799280000|2021-12-06 14:01:20|212634.7|212484.7|212622.4|212472.4|212638.1|212538.7|212561.6|212465.1|24
1638799290000|2021-12-06 14:01:30|212622.3|212472.3|212562.7|212512.7|212622.7|212518.8|212562.7|212471.7|34
1638799300000|2021-12-06 14:01:40|212564.9|212514.9|212537.8|212487.8|212567.5|212517.5|212535|212485|25
1638799310000|2021-12-06 14:01:50|212536.7|212486.7|212523.7|212473.7|212537.3|212487.3|212519.4|212469.4|31
1638799320000|2021-12-06 14:02:00|212524.3|212474.3|212521.5|212471.5|212526.7|212476.7|212510.3|212460.3|25
1638799330000|2021-12-06 14:02:10|212516.4|212466.4|212526.3|212476.3|212529.2|212479.2|212516.4|212466.4|28
1638799340000|2021-12-06 14:02:20|212525.7|212475.7|212573.5|212523.5|212593.9|212543.9|212525.7|212475.7|31
1638799350000|2021-12-06 14:02:30|212575.9|212525.9|212571.9|212521.9|212588.7|212538.7|212569.6|212519.6|35
1638799360000|2021-12-06 14:02:40|212571.6|212521.6|212558.1|212508.1|212571.6|212521.6|212555.2|212505.2|27
1638799370000|2021-12-06 14:02:50|212557.3|212507.3|212493.9|212443.9|212557.9|212507.9|212489.5|212439.5|34
1638799380000|2021-12-06 14:03:00|212494.1|212444.1|212497.6|212447.6|212497.6|212447.6|212487.4|212437.4|27
1638799390000|2021-12-06 14:03:10|212497.5|212447.5|212502.3|212452.3|212548.9|212452.5|212494.7|212395.3|25
1638799400000|2021-12-06 14:03:20|212502.1|212452.1|212481.1|212431.1|212502.2|212452.2|212471.7|212421.7|32
1638799410000|2021-12-06 14:03:30|212485|212435|212428.4|212378.4|212485.8|212435.8|212428.4|212378.4|31
1638799420000|2021-12-06 14:03:40|212428.9|212378.9|212436.4|212386.4|212439|212389|212428|212378|29
1638799430000|2021-12-06 14:03:50|212436|212386|212371.8|212321.8|212454.1|212386.7|212368.4|212304.1|35
1638799440000|2021-12-06 14:04:00|212372.1|212322.1|212377.5|212327.5|212431.4|212348.1|212366|212267.7|33
1638799450000|2021-12-06 14:04:10|212377.8|212327.8|212371.6|212321.6|212427.7|212327.8|212370.3|212276.9|32
1638799460000|2021-12-06 14:04:20|212371.4|212321.4|212426.7|212276.7|212426.7|212332.1|212371.4|212276.7|30
1638799470000|2021-12-06 14:04:30|212427.7|212277.7|212349.7|212299.7|212433.2|212329.1|212348.7|212252|37
1638799480000|2021-12-06 14:04:40|212349.2|212299.2|212336.6|212286.6|212351.5|212301.5|212334.3|212284.3|24
1638799490000|2021-12-06 14:04:50|212335.8|212285.8|212351.3|212301.3|212356.9|212306.9|212335.8|212285.8|32
1638799500000|2021-12-06 14:05:00|212351.8|212301.8|212378.5|212328.5|212386.9|212336.9|212348.9|212298.9|23
1638799510000|2021-12-06 14:05:10|212374|212324|212429.9|212279.9|212429.9|212332|212374|212279.7|31
1638799520000|2021-12-06 14:05:20|212429.8|212279.8|212378.6|212328.6|212432.4|212330.3|212377.4|212277.5|25
1638799530000|2021-12-06 14:05:30|212378.3|212328.3|212411.3|212361.3|212413.8|212363.8|212378|212328|25
1638799540000|2021-12-06 14:05:40|212411.6|212361.6|212414.7|212364.7|212420.1|212370.1|212410.8|212360.8|29
1638799550000|2021-12-06 14:05:50|212416|212366|212416.1|212366.1|212418|212368|212413.8|212363.8|25
1638799560000|2021-12-06 14:06:00|212415.7|212365.7|212419.7|212369.7|212420.6|212370.6|212414.4|212364.4|32
1638799570000|2021-12-06 14:06:10|212419.8|212369.8|212439.4|212389.4|212483.9|212396.8|212418.9|212333.9|37
1638799580000|2021-12-06 14:06:20|212442|212392|212465.9|212415.9|212472.6|212422.6|212434.4|212384.4|36
1638799590000|2021-12-06 14:06:30|212462.1|212412.1|212466.2|212416.2|212466.8|212416.8|212462.1|212412.1|28
1638799600000|2021-12-06 14:06:40|212466.6|212416.6|212465.2|212415.2|212467.6|212417.6|212461.5|212411.5|28
1638799610000|2021-12-06 14:06:50|212466.9|212416.9|212467.8|212417.8|212469.4|212419.4|212466.6|212416.6|18
1638799620000|2021-12-06 14:07:00|212467.1|212417.1|212469.5|212419.5|212469.5|212419.5|212464.4|212414.4|15
1638799630000|2021-12-06 14:07:10|212468.9|212418.9|212466.3|212416.3|212468.9|212418.9|212464.3|212414.3|17
1638799640000|2021-12-06 14:07:20|212465.9|212415.9|212465.6|212415.6|212468.3|212418.3|212465.3|212415.3|21
1638799650000|2021-12-06 14:07:30|212467.5|212417.5|212524|212374|212524|212417.5|212464.6|212367.9|18
1638799660000|2021-12-06 14:07:40|212521.9|212371.9|212491.2|212441.2|212527.2|212443.8|212485|212371.9|28
1638799670000|2021-12-06 14:07:50|212492.7|212442.7|212490.9|212440.9|212493.6|212443.6|212487.3|212437.3|20
1638799680000|2021-12-06 14:08:00|212490.6|212440.6|212484.3|212434.3|212535.1|212442.7|212481|212381.4|30
1638799690000|2021-12-06 14:08:10|212485.3|212435.3|212480.1|212430.1|212533.4|212436.8|212477.4|212380.3|31
1638799700000|2021-12-06 14:08:20|212485.6|212435.6|212541.7|212391.7|212542.7|212442.9|212479.9|212391.7|23
1638799710000|2021-12-06 14:08:30|212542.6|212392.6|212536.5|212386.5|212542.6|212392.6|212532.6|212382.6|22
1638799720000|2021-12-06 14:08:40|212535|212385|212523.1|212373.1|212535|212425.2|212468.8|212373.1|26
1638799730000|2021-12-06 14:08:50|212475|212425|212474.3|212424.3|212476.8|212426.8|212471.5|212421.5|28
1638799740000|2021-12-06 14:09:00|212473.9|212423.9|212475.3|212325.3|212484.7|212424.9|212439.4|212320.5|33
1638799750000|2021-12-06 14:09:10|212477.3|212327.3|212393.5|212343.5|212478.4|212375|212387.7|212323.8|32
1638799760000|2021-12-06 14:09:20|212394.4|212344.4|212430.8|212380.8|212440.8|212390.8|212387|212337|33
1638799770000|2021-12-06 14:09:30|212431.1|212381.1|212444.6|212294.6|212468.3|212382.3|212391.6|212293.4|33
1638799780000|2021-12-06 14:09:40|212388.3|212338.3|212386.9|212336.9|212393.7|212343.7|212384.4|212334.4|31
1638799790000|2021-12-06 14:09:50|212398.7|212348.7|212344.1|212194.1|212441.9|212349.6|212334.5|212193.9|34
1638799800000|2021-12-06 14:10:00|212344.2|212194.2|212355.7|212205.7|212355.7|212258.4|212295.9|212186.8|34
1638799810000|2021-12-06 14:10:10|212354.6|212204.6|212344.7|212194.7|212356.1|212206.1|212340.5|212190.5|25
1638799820000|2021-12-06 14:10:20|212343.9|212193.9|212272.9|212222.9|212345.2|212223.8|212272.5|212168.5|26
1638799830000|2021-12-06 14:10:30|212320|212170|212245.6|212195.6|212320.3|212220.1|212235|212137|30
1638799840000|2021-12-06 14:10:40|212244.3|212194.3|212223.6|212073.6|212260.1|212194.3|212167.5|212060.5|38
1638799850000|2021-12-06 14:10:50|212224.3|212074.3|212165.7|212115.7|212224.3|212116.2|212164.1|212063.7|28
1638799860000|2021-12-06 14:11:00|212165.5|212115.5|212216.7|212166.7|212267.5|212168.1|212164|212069.6|37
1638799870000|2021-12-06 14:11:10|212216.8|212166.8|212219.1|212169.1|212267.8|212169.1|212204.4|212106.2|35
1638799880000|2021-12-06 14:11:20|212218.3|212168.3|212220.1|212170.1|212265.9|212174.8|212204.4|212115.9|34
1638799890000|2021-12-06 14:11:30|212218.8|212168.8|212235.3|212185.3|212305.6|212206.1|212218.8|212122.5|35
1638799900000|2021-12-06 14:11:40|212213.3|212163.3|212224.7|212174.7|212274.3|212175.3|212178.1|212079.7|35
1638799910000|2021-12-06 14:11:50|212225.4|212175.4|212231.8|212181.8|212280.9|212182.1|212221.1|212122.7|24
1638799920000|2021-12-06 14:12:00|212231|212181|212274.1|212124.1|212277.6|212181.4|212227.7|212121.2|26
1638799930000|2021-12-06 14:12:10|212273.5|212123.5|212271.4|212121.4|212276.4|212126.4|212271.4|212121.4|22
1638799940000|2021-12-06 14:12:20|212272.3|212122.3|212204.8|212154.8|212273.4|212157.2|212198.8|212122.3|22
1638799950000|2021-12-06 14:12:30|212205|212155|212259.9|212109.9|212264|212158.8|212204.6|212106.4|34
1638799960000|2021-12-06 14:12:40|212259.8|212109.8|212210.5|212160.5|212262.3|212162.3|212209.5|212109.2|27
1638799970000|2021-12-06 14:12:50|212211.4|212161.4|212216.5|212166.5|212216.5|212166.5|212209|212159|30
1638799980000|2021-12-06 14:13:00|212216.8|212166.8|212226.9|212176.9|212276.2|212179.8|212216.8|212125.5|30
1638799990000|2021-12-06 14:13:10|212226.7|212176.7|212251.4|212201.4|212252.5|212202.5|212225|212175|30
1638800000000|2021-12-06 14:13:20|212257.8|212207.8|212280.2|212230.2|212283.3|212233.3|212250|212200|36
1638800010000|2021-12-06 14:13:30|212280.5|212230.5|212289|212239|212291.7|212241.7|212278.7|212228.7|27
1638800020000|2021-12-06 14:13:40|212288.3|212238.3|212297.4|212247.4|212339.4|212251.1|212280.2|212187.5|36
1638800030000|2021-12-06 14:13:50|212297.5|212247.5|212286.8|212236.8|212297.5|212247.5|212285.1|212235.1|32
1638800040000|2021-12-06 14:14:00|212291.1|212241.1|212329.9|212179.9|212332.7|212241.1|212278.4|212178.9|23
1638800050000|2021-12-06 14:14:10|212263.9|212213.9|212204.4|212154.4|212274.5|212224.5|212204.4|212154.4|34
1638800060000|2021-12-06 14:14:20|212202.6|212152.6|212253.1|212103.1|212268.9|212160.2|212202.6|212103.1|31
1638800070000|2021-12-06 14:14:30|212252.6|212102.6|212194.1|212144.1|212252.6|212144.9|212178.1|212091.5|30
1638800080000|2021-12-06 14:14:40|212194.3|212144.3|212212.5|212162.5|212213.7|212163.7|212192.5|212142.5|28
1638800090000|2021-12-06 14:14:50|212213.6|212163.6|212213.7|212163.7|212214.5|212164.5|212208.7|212158.7|22
1638800100000|2021-12-06 14:15:00|212214.1|212164.1|212202.4|212152.4|212214.1|212164.1|212199.4|212149.4|29
1638800110000|2021-12-06 14:15:10|212201|212151|212205|212155|212208.1|212158.1|212197.2|212147.2|29
1638800120000|2021-12-06 14:15:20|212203.8|212153.8|212218.3|212168.3|212273.3|212172.9|212203.8|212121.6|31
1638800130000|2021-12-06 14:15:30|212218.6|212168.6|212225.5|212175.5|212226.5|212176.5|212218.2|212168.2|26
1638800140000|2021-12-06 14:15:40|212225.1|212175.1|212248.5|212198.5|212251|212201|212222.8|212172.8|28
1638800150000|2021-12-06 14:15:50|212248.2|212198.2|212255.8|212205.8|212312.6|212212.5|212247.3|212162.5|33
1638800160000|2021-12-06 14:16:00|212252|212202|212313.1|212163.1|212313.1|212215.8|212252|212161|32
1638800170000|2021-12-06 14:16:10|212313.8|212163.8|212288.5|212238.5|212328.7|212243.4|212268.6|212163.8|29
1638800180000|2021-12-06 14:16:20|212289.3|212239.3|212333|212183|212340.8|212242.2|212274.2|212177.1|29
1638800190000|2021-12-06 14:16:30|212332.9|212182.9|212288.8|212238.8|212332.9|212246.6|212277.6|212176.4|28
1638800200000|2021-12-06 14:16:40|212289.6|212239.6|212370.5|212320.5|212422.6|212326.3|212288.3|212233.9|28
1638800210000|2021-12-06 14:16:50|212363.9|212313.9|212359.2|212309.2|212412.8|212320.8|212359.2|212258.2|34
1638800220000|2021-12-06 14:17:00|212356.5|212306.5|212361.4|212311.4|212412.1|212313.9|212356.5|212260.1|21
1638800230000|2021-12-06 14:17:10|212363.1|212313.1|212391.9|212341.9|212445.1|212347.5|212361.9|212288.8|26
1638800240000|2021-12-06 14:17:20|212391|212341|212443.5|212293.5|212444|212344.7|212386.5|212289.7|25
1638800250000|2021-12-06 14:17:30|212444.4|212294.4|212449.1|212299.1|212449.1|212348.5|212398|212291.7|26
1638800260000|2021-12-06 14:17:40|212449.2|212299.2|212418.3|212368.3|212451|212372.1|212418.3|212298.5|23
1638800270000|2021-12-06 14:17:50|212418.8|212368.8|212436.3|212386.3|212483.2|212386.3|212418|212331.7|22
1638800280000|2021-12-06 14:18:00|212436.4|212386.4|212436.1|212386.1|212440|212390|212434.8|212384.8|24
1638800290000|2021-12-06 14:18:10|212435.7|212385.7|212484.3|212334.3|212486.3|212386.4|212435.6|212331.7|27
1638800300000|2021-12-06 14:18:20|212481.1|212331.1|212443|212393|212493.4|212395.6|212440.5|212331.1|29
1638800310000|2021-12-06 14:18:30|212443.1|212393.1|212433.2|212383.2|212493.5|212393.1|212429.6|212334.3|32
1638800320000|2021-12-06 14:18:40|212434.1|212384.1|212365.8|212315.8|212486.3|212386.2|212362.5|212312.5|29
1638800330000|2021-12-06 14:18:50|212367.9|212317.9|212306.1|212256.1|212371|212321|212306.1|212256.1|26
1638800340000|2021-12-06 14:19:00|212301.7|212251.7|212307.2|212257.2|212352.9|212258.3|212291.2|212192.8|32
1638800350000|2021-12-06 14:19:10|212307.6|212257.6|212275.5|212225.5|212332.5|212257.6|212273.6|212182.5|34
1638800360000|2021-12-06 14:19:20|212277.6|212227.6|212267.3|212217.3|212322.6|212228.1|212263.9|212172.6|26
1638800370000|2021-12-06 14:19:30|212268|212218|212307.7|212157.7|212307.7|212218.5|212241.1|212153.9|31
1638800380000|2021-12-06 14:19:40|212309.1|212159.1|212236.1|212186.1|212309.1|212221.2|212235.9|212133.7|35
1638800390000|2021-12-06 14:19:50|212253.4|212203.4|212263.6|212213.6|212306.3|212213.6|212251.7|212150|33
1638800400000|2021-12-06 14:20:00|212265.4|212215.4|212272.9|212222.9|212322.9|212224.5|212262.6|212162|30
1638800410000|2021-12-06 14:20:10|212272.7|212222.7|212274.9|212224.9|212276.1|212226.1|212272.2|212222.2|30
1638800420000|2021-12-06 14:20:20|212274.1|212224.1|212310|212260|212310|212260|212273.3|212223.3|28
1638800430000|2021-12-06 14:20:30|212318.7|212268.7|212318.2|212268.2|212322.8|212272.8|212311.3|212261.3|26
1638800440000|2021-12-06 14:20:40|212318.1|212268.1|212369.9|212319.9|212371.1|212321.1|212318.1|212268.1|33
1638800450000|2021-12-06 14:20:50|212371|212321|212360.6|212310.6|212392.6|212321|212342.6|212242.6|35
1638800460000|2021-12-06 14:21:00|212360.5|212310.5|212357.9|212307.9|212361.4|212311.4|212355.7|212305.7|25
1638800470000|2021-12-06 14:21:10|212360|212310|212362.1|212312.1|212364.3|212314.3|212360|212310|24
1638800480000|2021-12-06 14:21:20|212361.4|212311.4|212363.9|212313.9|212369.2|212319.2|212340.9|212290.9|35
1638800490000|2021-12-06 14:21:30|212363.1|212313.1|212328.5|212278.5|212402|212319.6|212323.6|212247.3|33
1638800500000|2021-12-06 14:21:40|212325|212275|212325.7|212275.7|212331.8|212281.8|212324.5|212274.5|31
1638800510000|2021-12-06 14:21:50|212326.5|212276.5|212330.8|212280.8|212332.6|212282.6|212323|212273|31
1638800520000|2021-12-06 14:22:00|212328.6|212278.6|212337.7|212287.7|212338.1|212288.1|212325.5|212275.5|30
1638800530000|2021-12-06 14:22:10|212336.1|212286.1|212337.5|212287.5|212349.7|212299.7|212327|212277|32
1638800540000|2021-12-06 14:22:20|212335.8|212285.8|212338.4|212288.4|212338.4|212288.4|212328.2|212278.2|25
1638800550000|2021-12-06 14:22:30|212340.3|212290.3|212375.2|212325.2|212378.4|212328.4|212326.8|212276.8|31
1638800560000|2021-12-06 14:22:40|212380.8|212330.8|212388.6|212338.6|212388.6|212338.6|212365.7|212315.7|32
1638800570000|2021-12-06 14:22:50|212385.4|212335.4|212385.5|212335.5|212388|212338|212369.5|212319.5|36
1638800580000|2021-12-06 14:23:00|212385.1|212335.1|212407.1|212357.1|212409.1|212359.1|212380.1|212330.1|31
1638800590000|2021-12-06 14:23:10|212389.8|212339.8|212380.2|212330.2|212389.8|212339.8|212372.2|212322.2|29
1638800600000|2021-12-06 14:23:20|212381.3|212331.3|212375.6|212325.6|212381.3|212331.3|212374.6|212324.6|25
1638800610000|2021-12-06 14:23:30|212376.4|212326.4|212420.9|212370.9|212423.3|212373.3|212376.3|212326.3|28
1638800620000|2021-12-06 14:23:40|212424.3|212374.3|212414.7|212364.7|212429.8|212379.8|212414.7|212364.7|26
1638800630000|2021-12-06 14:23:50|212426.5|212376.5|212435.9|212385.9|212441.2|212391.2|212421.7|212371.7|25
1638800640000|2021-12-06 14:24:00|212436.2|212386.2|212434.1|212384.1|212438.1|212388.1|212432.8|212382.8|27
1638800650000|2021-12-06 14:24:10|212431.2|212381.2|212433.2|212383.2|212433.9|212383.9|212430|212380|19
1638800660000|2021-12-06 14:24:20|212432.7|212382.7|212458.6|212308.6|212468.5|212383.1|212418|212307.3|30
1638800670000|2021-12-06 14:24:30|212459.8|212309.8|212412.2|212362.2|212463.7|212362.2|212412.2|212307.3|31
1638800680000|2021-12-06 14:24:40|212413.4|212363.4|212421.8|212371.8|212422.3|212372.3|212411.7|212361.7|30
1638800690000|2021-12-06 14:24:50|212421.7|212371.7|212424.6|212374.6|212476.3|212380.2|212421.7|212325.5|25
1638800700000|2021-12-06 14:25:00|212423.8|212373.8|212443|212393|212443|212393|212413|212363|37
1638800710000|2021-12-06 14:25:10|212441.9|212391.9|212455.1|212405.1|212455.1|212405.1|212440|212390|26
1638800720000|2021-12-06 14:25:20|212455.3|212405.3|212426.2|212376.2|212506|212405.3|212425.5|212331.6|32
1638800730000|2021-12-06 14:25:30|212426.3|212376.3|212431.8|212381.8|212489.9|212389.1|212426.3|212336.6|32
1638800740000|2021-12-06 14:25:40|212433.2|212383.2|212474.9|212424.9|212498.4|212428.6|212431.1|212339.7|32
1638800750000|2021-12-06 14:25:50|212460.3|212410.3|212479.5|212429.5|212479.6|212429.6|212458.4|212408.4|27
1638800760000|2021-12-06 14:26:00|212480.1|212430.1|212464.4|212414.4|212483.7|212433.7|212464.4|212414.4|29
1638800770000|2021-12-06 14:26:10|212465|212415|212468.7|212418.7|212471.3|212421.3|212465|212415|23
1638800780000|2021-12-06 14:26:20|212467.7|212417.7|212469.3|212419.3|212471.2|212421.2|212466.2|212416.2|24
1638800790000|2021-12-06 14:26:30|212468.1|212418.1|212419.6|212369.6|212510.3|212418.1|212419.6|212314.2|33
1638800800000|2021-12-06 14:26:40|212415.7|212365.7|212408.6|212358.6|212466.9|212365.7|212391.9|212302.6|30
1638800810000|2021-12-06 14:26:50|212409.2|212359.2|212405.6|212355.6|212459.3|212369.8|212405.2|212306.7|26
1638800820000|2021-12-06 14:27:00|212405.3|212355.3|212395.4|212345.4|212453.9|212357.5|212393.9|212293.8|27
1638800830000|2021-12-06 14:27:10|212395.2|212345.2|212415.9|212365.9|212418.4|212368.4|212395.2|212345.2|29
1638800840000|2021-12-06 14:27:20|212415.2|212365.2|212448.8|212398.8|212452.3|212402.3|212414.8|212364.8|36
1638800850000|2021-12-06 14:27:30|212453.1|212403.1|212454.1|212404.1|212457.4|212407.4|212448.8|212398.8|28
1638800860000|2021-12-06 14:27:40|212450.2|212400.2|212454.4|212404.4|212457.4|212407.4|212450.2|212400.2|24
1638800870000|2021-12-06 14:27:50|212455.6|212405.6|212433.1|212383.1|212458|212408|212433.1|212383.1|31
1638800880000|2021-12-06 14:28:00|212414.9|212364.9|212335|212285|212414.9|212364.9|212333.5|212283.5|28
1638800890000|2021-12-06 14:28:10|212335.5|212285.5|212337.2|212287.2|212393.8|212291.5|212334.5|212230.2|30
1638800900000|2021-12-06 14:28:20|212337.9|212287.9|212397.2|212247.2|212400.2|212296.2|212337.9|212245.6|34
1638800910000|2021-12-06 14:28:30|212353.3|212303.3|212367.6|212317.6|212367.6|212317.6|212351.8|212301.8|27
1638800920000|2021-12-06 14:28:40|212367.3|212317.3|212422.9|212272.9|212424.6|212318.6|212363.7|212267.8|34
1638800930000|2021-12-06 14:28:50|212422.2|212272.2|212424|212274|212425.8|212275.8|212421.2|212271.2|24
1638800940000|2021-12-06 14:29:00|212423.9|212273.9|212420.5|212370.5|212469.8|212370.5|212412.4|212273.9|28
1638800950000|2021-12-06 14:29:10|212469.4|212319.4|212466|212316|212469.5|212319.5|212466|212316|18
1638800960000|2021-12-06 14:29:20|212468.3|212318.3|212433.7|212383.7|212483.5|212385.7|212432.5|212316.6|27
1638800970000|2021-12-06 14:29:30|212433.3|212383.3|212487|212337|212489.8|212397.3|212431.5|212331.7|25
1638800980000|2021-12-06 14:29:40|212486.6|212336.6|212491.7|212341.7|212493.7|212343.7|212486.3|212336.3|19
1638800990000|2021-12-06 14:29:50|212491.3|212341.3|212472.9|212422.9|212522.6|212430.6|212467.7|212341.2|26
1638801000000|2021-12-06 14:30:00|212476.5|212426.5|212548.4|212398.4|212552.2|212446.7|212472.7|212394.6|37
1638801010000|2021-12-06 14:30:10|212548.9|212398.9|212467.4|212317.4|212549.7|212426.2|212464.7|212315.8|37
1638801020000|2021-12-06 14:30:20|212473|212323|212507.2|212357.2|212510|212391.6|212439.7|212320|40
1638801030000|2021-12-06 14:30:30|212512|212362|212465|212415|212512|212417.4|212456.3|212362|32
1638801040000|2021-12-06 14:30:40|212465.5|212415.5|212471.2|212421.2|212472.2|212422.2|212465.5|212415.5|32
1638801050000|2021-12-06 14:30:50|212520.6|212370.6|212507.4|212457.4|212551.8|212457.7|212470|212369.4|35
1638801060000|2021-12-06 14:31:00|212511.8|212461.8|212643.4|212493.4|212643.4|212547.5|212511.2|212449.6|38
1638801070000|2021-12-06 14:31:10|212639.8|212489.8|212633.3|212483.3|212653.6|212556.2|212598.2|212481.1|37
1638801080000|2021-12-06 14:31:20|212634|212484|212667.4|212517.4|212677.2|212581.6|212610.8|212483.4|38
1638801090000|2021-12-06 14:31:30|212669.7|212519.7|212671.5|212521.5|212689.9|212589.1|212636.9|212519.6|35
1638801100000|2021-12-06 14:31:40|212672.5|212522.5|212679|212529|212682.4|212532.4|212671.2|212521.2|37
1638801110000|2021-12-06 14:31:50|212678|212528|212700.6|212550.6|212702.7|212598.1|212640.9|212524.1|38
1638801120000|2021-12-06 14:32:00|212703.9|212553.9|212686.1|212536.1|212704.2|212554.2|212686.1|212536.1|36
1638801130000|2021-12-06 14:32:10|212689.9|212539.9|212705.6|212555.6|212709.4|212608.4|212626.4|212528.3|36
1638801140000|2021-12-06 14:32:20|212705.2|212555.2|212767.2|212617.2|212784.1|212673.4|212654.1|212555.2|34
1638801150000|2021-12-06 14:32:30|212767.5|212617.5|212787.3|212637.3|212792.3|212685.1|212718.2|212617.5|29
1638801160000|2021-12-06 14:32:40|212788.6|212638.6|212725.8|212675.8|212788.6|212682.9|212723.6|212635|31
1638801170000|2021-12-06 14:32:50|212721.3|212671.3|212721.4|212671.4|212775.1|212672.9|212700.5|212606.3|35
1638801180000|2021-12-06 14:33:00|212723.5|212673.5|212738.4|212688.4|212773.2|212688.4|212716.9|212619.6|39
1638801190000|2021-12-06 14:33:10|212732.1|212682.1|212811.3|212661.3|212816.1|212719|212725.6|212627.1|36
1638801200000|2021-12-06 14:33:20|212804.8|212654.8|212708.9|212558.9|212813.5|212663.5|212708.6|212558.6|38
1638801210000|2021-12-06 14:33:30|212711.4|212561.4|212677|212527|212717.2|212617.3|212651.8|212522.1|36
1638801220000|2021-12-06 14:33:40|212673.7|212523.7|212724.7|212574.7|212729.9|212590.8|212640.8|212520.8|35
1638801230000|2021-12-06 14:33:50|212734|212584|212769.7|212619.7|212777.9|212627.9|212730.4|212580.4|40
1638801240000|2021-12-06 14:34:00|212771.1|212621.1|212750.9|212600.9|212786.3|212636.3|212745.5|212595.5|36
1638801250000|2021-12-06 14:34:10|212752|212602|212760.2|212610.2|212773.5|212659.2|212694.9|212592.8|39
1638801260000|2021-12-06 14:34:20|212765.1|212615.1|212759.9|212609.9|212765.1|212661.1|212704.6|212598.7|38
1638801270000|2021-12-06 14:34:30|212735.2|212685.2|212780.3|212630.3|212788.2|212692.6|212735.2|212630.3|35
1638801280000|2021-12-06 14:34:40|212782|212632|212739|212689|212795.2|212692|212729.7|212621.7|32
1638801290000|2021-12-06 14:34:50|212739.5|212689.5|212740.9|212690.9|212788.3|212692.6|212737.2|212638.3|31
1638801300000|2021-12-06 14:35:00|212742.6|212692.6|212744.1|212694.1|212790.5|212696.2|212732.2|212633.1|36
1638801310000|2021-12-06 14:35:10|212745.3|212695.3|212742.7|212692.7|212745.7|212695.7|212739.4|212689.4|29
1638801320000|2021-12-06 14:35:20|212745|212695|212823|212673|212832|212740|212745|212656.2|35
1638801330000|2021-12-06 14:35:30|212780.8|212730.8|212768.1|212718.1|212833.1|212738.6|212767.8|212677.6|39
1638801340000|2021-12-06 14:35:40|212767.3|212717.3|212784|212734|212791.4|212741.4|212767.3|212717.3|31
1638801350000|2021-12-06 14:35:50|212776.5|212726.5|212770.7|212720.7|212825.9|212730.8|212767.9|212669.4|36
1638801360000|2021-12-06 14:36:00|212771.2|212721.2|212820.4|212670.4|212820.4|212733.4|212748.7|212661|36
1638801370000|2021-12-06 14:36:10|212820.3|212670.3|212788.6|212638.6|212825.5|212720.7|212762.8|212634.9|36
1638801380000|2021-12-06 14:36:20|212790.7|212640.7|212740.2|212690.2|212790.7|212695.5|212731.3|212628.2|40
1638801390000|2021-12-06 14:36:30|212740.5|212690.5|212753.6|212703.6|212754.1|212704.1|212740.5|212690.5|35
1638801400000|2021-12-06 14:36:40|212752.7|212702.7|212825.8|212675.8|212833.8|212722.7|212751|212653|39
1638801410000|2021-12-06 14:36:50|212827.5|212677.5|212792.3|212742.3|212841.5|212745.2|212785.8|212677.5|39
1638801420000|2021-12-06 14:37:00|212790.9|212740.9|212894.1|212744.1|212894.1|212800.6|212789.4|212727.4|39
1638801430000|2021-12-06 14:37:10|212895.8|212745.8|212879.7|212729.7|212903.6|212796.7|212833.5|212729.7|40
1638801440000|2021-12-06 14:37:20|212830.8|212780.8|212806.2|212756.2|212898.6|212783|212806.2|212705.8|39
1638801450000|2021-12-06 14:37:30|212806.5|212756.5|212842.7|212792.7|212880.5|212802|212806.5|212706.7|37
1638801460000|2021-12-06 14:37:40|212842|212792|212851.8|212801.8|212904.4|212804.6|212841|212738.4|32
1638801470000|2021-12-06 14:37:50|212851.3|212801.3|212879.9|212829.9|212927.8|212829.9|212850.4|212750.3|37
1638801480000|2021-12-06 14:38:00|212880.3|212830.3|212936.6|212786.6|212937.6|212836.8|212868.1|212768.6|39
1638801490000|2021-12-06 14:38:10|212879.9|212829.9|212932.9|212782.9|212932.9|212834.6|212874.3|212772.4|37
1638801500000|2021-12-06 14:38:20|212933.1|212783.1|212931.6|212781.6|212933.8|212831.8|212870.7|212770.1|35
1638801510000|2021-12-06 14:38:30|212931.5|212781.5|212879.3|212829.3|212931.5|212832.5|212859.7|212768.5|34
1638801520000|2021-12-06 14:38:40|212879.1|212829.1|212875.9|212825.9|212928.7|212851.9|212855.3|212768.8|36
1638801530000|2021-12-06 14:38:50|212919.7|212769.7|212868.6|212818.6|212935.6|212835.3|212858|212759.5|40
1638801540000|2021-12-06 14:39:00|212865.6|212815.6|212857.5|212807.5|212909.1|212820.6|212848.8|212755.5|39
1638801550000|2021-12-06 14:39:10|212856.1|212806.1|212856.4|212806.4|212861.3|212811.3|212846.1|212796.1|38
1638801560000|2021-12-06 14:39:20|212855|212805|212834.1|212784.1|212890|212805|212817.5|212733.8|40
1638801570000|2021-12-06 14:39:30|212832.5|212782.5|212836.6|212786.6|212839.4|212789.4|212821|212771|38
1638801580000|2021-12-06 14:39:40|212835.6|212785.6|212829.3|212779.3|212840.7|212790.7|212823.1|212773.1|38
1638801590000|2021-12-06 14:39:50|212829.5|212779.5|212831.1|212781.1|212832.1|212782.1|212820.9|212770.9|38
1638801600000|2021-12-06 14:40:00|212832.5|212782.5|212822.2|212772.2|212832.5|212782.5|212813.8|212763.8|39
1638801610000|2021-12-06 14:40:10|212822.5|212772.5|212779.4|212729.4|212869.4|212772.5|212765.2|212675.4|36
1638801620000|2021-12-06 14:40:20|212774.9|212724.9|212784.7|212734.7|212790.9|212740.9|212772.2|212722.2|37
1638801630000|2021-12-06 14:40:30|212786.4|212736.4|212800.6|212750.6|212860.3|212753.2|212786.4|212710.3|37
1638801640000|2021-12-06 14:40:40|212801|212751|212786.4|212736.4|212805.4|212755.4|212757.6|212707.6|39
1638801650000|2021-12-06 14:40:50|212786.9|212736.9|212764|212714|212817.7|212739.1|212756.1|212661.6|37
1638801660000|2021-12-06 14:41:00|212764.7|212714.7|212770|212720|212836.1|212735.9|212762.6|212675.1|39
1638801670000|2021-12-06 14:41:10|212767.4|212717.4|212843.2|212693.2|212843.2|212741.1|212763.6|212674.6|38
1638801680000|2021-12-06 14:41:20|212843.4|212693.4|212853.5|212703.5|212863.9|212774.8|212783.9|212691.5|40
1638801690000|2021-12-06 14:41:30|212854.8|212704.8|212841.1|212691.1|212866.6|212763.8|212794|212691.1|39
1638801700000|2021-12-06 14:41:40|212842.1|212692.1|212795|212745|212849.8|212752|212792.9|212690.8|35
1638801710000|2021-12-06 14:41:50|212796.7|212746.7|212797.7|212747.7|212849.3|212749.4|212781.8|212690.4|35
1638801720000|2021-12-06 14:42:00|212797.1|212747.1|212798.2|212748.2|212802.2|212752.2|212790.8|212740.8|37
1638801730000|2021-12-06 14:42:10|212795.5|212745.5|212666|212616|212806.9|212745.7|212666|212616|35
1638801740000|2021-12-06 14:42:20|212667.4|212617.4|212661.4|212611.4|212729.4|212630.9|212661.4|212560.2|38
1638801750000|2021-12-06 14:42:30|212662.3|212612.3|212620.1|212570.1|212666.2|212616.2|212619.8|212569.8|33
1638801760000|2021-12-06 14:42:40|212615.8|212565.8|212643|212593|212678.8|212593|212615.8|212520.9|30
1638801770000|2021-12-06 14:42:50|212640.5|212590.5|212643.6|212593.6|212691.4|212596.3|212638.2|212540.3|32
1638801780000|2021-12-06 14:43:00|212639.1|212589.1|212722|212572|212722|212659.9|212639.1|212569.6|38
1638801790000|2021-12-06 14:43:10|212724.9|212574.9|212710.7|212560.7|212724.9|212612.3|212661.1|212560|38
1638801800000|2021-12-06 14:43:20|212710.8|212560.8|212680.4|212530.4|212710.8|212588.6|212615.7|212514.1|38
1638801810000|2021-12-06 14:43:30|212679.4|212529.4|212670.8|212520.8|212694.4|212590.1|212622.8|212520.8|39
1638801820000|2021-12-06 14:43:40|212672.5|212522.5|212581.8|212531.8|212672.5|212550.2|212580.8|212486.2|33
1638801830000|2021-12-06 14:43:50|212577.4|212527.4|212585.4|212535.4|212637.6|212542.6|212577.4|212487.6|34
1638801840000|2021-12-06 14:44:00|212586.1|212536.1|212586.8|212536.8|212643|212543.3|212586.1|212487.5|34
1638801850000|2021-12-06 14:44:10|212588.8|212538.8|212561|212511|212591.4|212541.4|212560.5|212510.5|35
1638801860000|2021-12-06 14:44:20|212561.4|212511.4|212570.1|212520.1|212572.7|212522.7|212553.9|212503.9|33
1638801870000|2021-12-06 14:44:30|212569.9|212519.9|212551.6|212501.6|212570.6|212520.6|212551|212501|29
1638801880000|2021-12-06 14:44:40|212552.3|212502.3|212547.5|212497.5|212556.7|212506.7|212546.2|212496.2|34
1638801890000|2021-12-06 14:44:50|212547.7|212497.7|212566.9|212516.9|212622.1|212519.6|212547.7|212469.5|36
1638801900000|2021-12-06 14:45:00|212566.2|212516.2|212585.2|212535.2|212593.1|212543.1|212566.2|212516.2|38
1638801910000|2021-12-06 14:45:10|212582.6|212532.6|212577|212527|212633.5|212532.6|212573|212481|39
1638801920000|2021-12-06 14:45:20|212576.8|212526.8|212584|212534|212587.3|212537.3|212576.8|212526.8|37
1638801930000|2021-12-06 14:45:30|212584.9|212534.9|212632.7|212482.7|212641.2|212536.7|212584.9|212478|37
1638801940000|2021-12-06 14:45:40|212632.8|212482.8|212584.8|212534.8|212634.7|212535.6|212578.1|212476.3|33
1638801950000|2021-12-06 14:45:50|212582.2|212532.2|212633.5|212483.5|212638.9|212532.2|212579.1|212481.8|36
1638801960000|2021-12-06 14:46:00|212636.5|212486.5|212596.3|212546.3|212641.5|212558.5|212596.3|212484.2|39
1638801970000|2021-12-06 14:46:10|212599.7|212549.7|212600.1|212550.1|212602.1|212552.1|212589.9|212539.9|38
1638801980000|2021-12-06 14:46:20|212598.7|212548.7|212534|212484|212645.8|212549.5|212533.8|212483.8|34
1638801990000|2021-12-06 14:46:30|212534.5|212484.5|212441.5|212391.5|212534.5|212484.5|212438.9|212388.9|37
1638802000000|2021-12-06 14:46:40|212440.8|212390.8|212443.8|212393.8|212445.3|212395.3|212434.5|212384.5|25
1638802010000|2021-12-06 14:46:50|212446.6|212396.6|212442.5|212392.5|212500.3|212403.5|212441|212342.8|30
1638802020000|2021-12-06 14:47:00|212442.9|212392.9|212391.2|212341.2|212442.9|212392.9|212387.6|212337.6|34
1638802030000|2021-12-06 14:47:10|212390.5|212340.5|212354.4|212304.4|212390.7|212340.7|212350.7|212300.7|33
1638802040000|2021-12-06 14:47:20|212359.5|212309.5|212399.6|212349.6|212401.9|212351.9|212356.9|212306.9|32
1638802050000|2021-12-06 14:47:30|212401.7|212351.7|212397|212347|212402.7|212352.7|212395.6|212345.6|31
1638802060000|2021-12-06 14:47:40|212404.1|212354.1|212403.9|212353.9|212404.8|212354.8|212399.5|212349.5|27
1638802070000|2021-12-06 14:47:50|212405.8|212355.8|212402.5|212352.5|212405.8|212355.8|212400.3|212350.3|31
1638802080000|2021-12-06 14:48:00|212402.2|212352.2|212403|212353|212408.8|212358.8|212401.2|212351.2|32
1638802090000|2021-12-06 14:48:10|212402.8|212352.8|212411.1|212361.1|212413.8|212363.8|212398.4|212348.4|35
1638802100000|2021-12-06 14:48:20|212411.2|212361.2|212410.2|212360.2|212415.7|212365.7|212405.4|212355.4|30
1638802110000|2021-12-06 14:48:30|212417.8|212367.8|212410.3|212360.3|212417.8|212367.8|212408.5|212358.5|36
1638802120000|2021-12-06 14:48:40|212409.7|212359.7|212369.2|212319.2|212434.6|212362|212369.2|212284.6|36
1638802130000|2021-12-06 14:48:50|212415.7|212265.7|212307|212257|212416.2|212313.4|212307|212211.5|35
1638802140000|2021-12-06 14:49:00|212308.8|212258.8|212294.7|212244.7|212367.7|212261.9|212294.7|212210.7|37
1638802150000|2021-12-06 14:49:10|212293.7|212243.7|212296.4|212246.4|212355.2|212250.6|212292.2|212197.6|34
1638802160000|2021-12-06 14:49:20|212296.6|212246.6|212314.3|212164.3|212329|212251.2|212263.5|212158.8|32
1638802170000|2021-12-06 14:49:30|212311.9|212161.9|212313.2|212163.2|212321.7|212218.5|212261.6|212161.9|33
1638802180000|2021-12-06 14:49:40|212312.3|212162.3|212316.3|212166.3|212331.2|212181.2|212311.8|212161.8|28
1638802190000|2021-12-06 14:49:50|212313.3|212163.3|212265.2|212115.2|212325.6|212217.9|212230.1|212080.1|38
1638802200000|2021-12-06 14:50:00|212265.7|212115.7|212234.6|212084.6|212275.1|212169.7|212218.1|212078.2|38
1638802210000|2021-12-06 14:50:10|212240.2|212090.2|212257.7|212107.7|212260.6|212110.6|212229.7|212079.7|39
1638802220000|2021-12-06 14:50:20|212253.2|212103.2|212229.2|212079.2|212275.6|212134.7|212184.7|212074.2|40
1638802230000|2021-12-06 14:50:30|212224.9|212074.9|212174|212024|212224.9|212084.6|212134.6|211986.5|36
1638802240000|2021-12-06 14:50:40|212172.6|212022.6|212163.6|212013.6|212174|212024|212155.6|212005.6|36
1638802250000|2021-12-06 14:50:50|212163.1|212013.1|212146.5|211996.5|212174.1|212024.1|212141|211991|38
1638802260000|2021-12-06 14:51:00|212145.4|211995.4|212149|211999|212151.4|212001.4|212145.2|211995.2|37
1638802270000|2021-12-06 14:51:10|212149.9|211999.9|212035.2|211985.2|212156.1|212008.4|212032.7|211947|39
1638802280000|2021-12-06 14:51:20|212036|211986|212021.2|211971.2|212070.8|211987.5|212017.9|211917|37
1638802290000|2021-12-06 14:51:30|212021.6|211971.6|212077.2|211927.2|212087.7|211986.5|212021.6|211922.9|28
1638802300000|2021-12-06 14:51:40|212076.6|211926.6|212024.3|211974.3|212077|211977.8|212024.3|211923.6|18
1638802310000|2021-12-06 14:51:50|212026.2|211976.2|212026.7|211976.7|212027.2|211977.2|212025.3|211975.3|19
1638802320000|2021-12-06 14:52:00|212025.5|211975.5|212003.3|211953.3|212054.8|211975.7|211994.5|211895.9|23
1638802330000|2021-12-06 14:52:10|212003.4|211953.4|212084.1|211934.1|212089.1|212010.8|212001.4|211929.3|37
1638802340000|2021-12-06 14:52:20|212083.5|211933.5|212038|211988|212101.5|212000.7|212029.9|211933.5|36
1638802350000|2021-12-06 14:52:30|212088.5|211938.5|212053.9|212003.9|212091.1|212004.8|212031.7|211927.9|37
1638802360000|2021-12-06 14:52:40|212054.3|212004.3|212163.5|212013.5|212176.9|212078.7|212051.8|212001.8|33
1638802370000|2021-12-06 14:52:50|212166.2|212016.2|212192.6|212042.6|212197.6|212094.4|212123.9|212016.2|34
1638802380000|2021-12-06 14:53:00|212141.5|212091.5|212145.9|211995.9|212199.5|212094|212137.8|211995.9|31
1638802390000|2021-12-06 14:53:10|212134.8|211984.8|212139.3|211989.3|212139.4|211989.4|212131.6|211981.6|28
1638802400000|2021-12-06 14:53:20|212137.5|211987.5|212166.8|212016.8|212167.4|212017.4|212134.8|211984.8|30
1638802410000|2021-12-06 14:53:30|212171.3|212021.3|212124.3|212074.3|212188.9|212089.4|212122.3|212021.3|30
1638802420000|2021-12-06 14:53:40|212123.7|212073.7|212102.3|211952.3|212171|212074.9|212102.3|211952.3|36
1638802430000|2021-12-06 14:53:50|212106.1|211956.1|212079.2|211929.2|212106.1|211956.1|211986.8|211886.8|37
1638802440000|2021-12-06 14:54:00|212081.8|211931.8|212042.1|211892.1|212083.6|211933.6|211969.7|211879.9|39
1638802450000|2021-12-06 14:54:10|212035.3|211885.3|212005|211855|212035.3|211915|211962.1|211853.4|37
1638802460000|2021-12-06 14:54:20|212006.8|211856.8|211997.8|211947.8|212052.3|211947.8|211997.8|211855.7|30
1638802470000|2021-12-06 14:54:30|212005|211955|211996.4|211946.4|212066.6|211964.6|211995.8|211912.6|34
1638802480000|2021-12-06 14:54:40|211992.3|211942.3|211995.2|211945.2|211996.8|211946.8|211989.8|211939.8|26
1638802490000|2021-12-06 14:54:50|211995.7|211945.7|212047|211897|212053.4|211946|211995.7|211892.5|28
1638802500000|2021-12-06 14:55:00|212046.1|211896.1|212053.4|211903.4|212054.8|211904.8|212042.3|211892.3|32
1638802510000|2021-12-06 14:55:10|212053.6|211903.6|212055.9|212005.9|212056|212006|212045|211902.4|36
1638802520000|2021-12-06 14:55:20|212055.6|212005.6|212009.6|211959.6|212059.6|212009.6|212009.6|211959.6|35
1638802530000|2021-12-06 14:55:30|211995.3|211945.3|212036|211886|212065.2|211963.5|211969.7|211886|36
1638802540000|2021-12-06 14:55:40|212036.6|211886.6|211977.7|211927.7|212043.3|211944.9|211976.1|211886.6|37
1638802550000|2021-12-06 14:55:50|211978.6|211928.6|212001.5|211951.5|212042.2|211951.5|211978.3|211876.2|36
1638802560000|2021-12-06 14:56:00|212003.2|211953.2|212052|211902|212052|211959.4|211985.3|211886.7|36
1638802570000|2021-12-06 14:56:10|212054.9|211904.9|211993.3|211943.3|212060|211956.7|211993.3|211903.9|32
1638802580000|2021-12-06 14:56:20|211983.8|211933.8|211956.7|211906.7|212033.1|211933.8|211949.2|211879.9|33
1638802590000|2021-12-06 14:56:30|211957.4|211907.4|211967.9|211917.9|212013.6|211920.6|211944.1|211847.4|38
1638802600000|2021-12-06 14:56:40|211970.5|211920.5|211963.8|211913.8|211974.5|211924.5|211955.4|211905.4|33
1638802610000|2021-12-06 14:56:50|211966.4|211916.4|211935.4|211885.4|211966.8|211916.8|211932.4|211882.4|35
1638802620000|2021-12-06 14:57:00|211938.2|211888.2|211943.1|211893.1|211954|211904|211934.1|211884.1|33
1638802630000|2021-12-06 14:57:10|211959.9|211909.9|211911.7|211861.7|211987|211914.4|211910.4|211809.2|33
1638802640000|2021-12-06 14:57:20|211909.6|211859.6|211912|211862|211916.8|211866.8|211900.6|211850.6|37
1638802650000|2021-12-06 14:57:30|211910.5|211860.5|211954.7|211904.7|211962.9|211912.9|211910.5|211860.5|37
1638802660000|2021-12-06 14:57:40|211956.1|211906.1|211949.9|211899.9|211959.1|211909.1|211949|211899|35
1638802670000|2021-12-06 14:57:50|211949.1|211899.1|211904.5|211854.5|211951.5|211901.5|211903.9|211853.9|36
1638802680000|2021-12-06 14:58:00|211902.8|211852.8|211902.5|211852.5|211920.7|211870.7|211899.6|211849.6|35
1638802690000|2021-12-06 14:58:10|211901.3|211851.3|211921.7|211871.7|211926.1|211876.1|211901.3|211851.3|31
1638802700000|2021-12-06 14:58:20|211922.9|211872.9|211917|211867|211924|211874|211914.3|211864.3|25
1638802710000|2021-12-06 14:58:30|211918|211868|211882.4|211832.4|211918|211868|211877.8|211827.8|39
1638802720000|2021-12-06 14:58:40|211880.9|211830.9|211794.9|211744.9|211881.9|211831.9|211794.9|211744.9|30
1638802730000|2021-12-06 14:58:50|211798.7|211748.7|211796.1|211746.1|211800.5|211750.5|211793.9|211743.9|26
1638802740000|2021-12-06 14:59:00|211795.7|211745.7|211867.4|211817.4|211870.1|211820.1|211791.5|211741.5|38
1638802750000|2021-12-06 14:59:10|211874.8|211824.8|211866.9|211816.9|211922.3|211825.2|211862.3|211772.3|32
1638802760000|2021-12-06 14:59:20|211866.2|211816.2|211879.6|211829.6|211883.9|211833.9|211865.7|211815.7|37
1638802770000|2021-12-06 14:59:30|211878.5|211828.5|211868.7|211818.7|211885.8|211835.8|211868.7|211818.7|30
1638802780000|2021-12-06 14:59:40|211867.8|211817.8|211926|211776|211927.4|211827.5|211865.3|211772.8|34
1638802790000|2021-12-06 14:59:50|211926.1|211776.1|211885.2|211835.2|211929.9|211838.5|211874.9|211776.1|32
1638802800000|2021-12-06 15:00:00|211885|211835|211888.6|211838.6|211890.6|211840.6|211882.7|211832.7|34
1638802810000|2021-12-06 15:00:10|211931.6|211881.6|211966|211916|211982.6|211916|211926.3|211832.6|37
1638802820000|2021-12-06 15:00:20|211968.8|211918.8|211999.2|211949.2|212068.5|211961.3|211953.7|211887.9|39
1638802830000|2021-12-06 15:00:30|211999.7|211949.7|212068.6|211918.6|212072.3|211962.6|211988.1|211901.4|38
1638802840000|2021-12-06 15:00:40|212049|211899|211952|211902|212049|211945|211949.5|211844|40
1638802850000|2021-12-06 15:00:50|211950.5|211900.5|211975.6|211825.6|212006.6|211900.5|211950.5|211810.5|38
1638802860000|2021-12-06 15:01:00|211965.5|211815.5|211933.1|211783.1|211965.5|211858|211879.7|211776.2|40
1638802870000|2021-12-06 15:01:10|211883.1|211833.1|211894.6|211844.6|211955.3|211847.2|211880.1|211785.4|37
1638802880000|2021-12-06 15:01:20|211896.7|211846.7|211852|211802|211898.9|211848.9|211848.2|211798.2|39
1638802890000|2021-12-06 15:01:30|211853.1|211803.1|211892.9|211842.9|211947.5|211842.9|211844.9|211780.3|38
1638802900000|2021-12-06 15:01:40|211889.3|211839.3|211907.7|211857.7|211969.5|211880.2|211888.5|211794.6|40
1638802910000|2021-12-06 15:01:50|211907.6|211857.6|211956.6|211906.6|212008.3|211907.9|211907.4|211849.5|39
1638802920000|2021-12-06 15:02:00|211961.5|211911.5|212024|211874|212057.9|211952.6|211961.5|211874|39
1638802930000|2021-12-06 15:02:10|212024.5|211874.5|211950.6|211900.6|212042.2|211938.2|211950.5|211848|35
1638802940000|2021-12-06 15:02:20|211942.8|211892.8|211963.8|211813.8|212006.5|211902.7|211927.6|211810.7|37
1638802950000|2021-12-06 15:02:30|211965.2|211815.2|211967.9|211917.9|212000.4|211919.5|211923|211811.3|38
1638802960000|2021-12-06 15:02:40|211967.4|211917.4|212018.4|211968.4|212069.4|211970|211963.7|211880.8|36
1638802970000|2021-12-06 15:02:50|212072.8|211922.8|212045.1|211995.1|212112.2|212007.2|212032.4|211922.8|39
1638802980000|2021-12-06 15:03:00|212047.8|211997.8|212064.7|211914.7|212087.4|211997.8|212026.6|211914.7|39
1638802990000|2021-12-06 15:03:10|212067.9|211917.9|212045.5|211995.5|212088.6|212002.8|212014.8|211911.3|35
1638803000000|2021-12-06 15:03:20|212044.2|211994.2|212074.8|212024.8|212081.7|212031.7|212043.7|211993.7|30
1638803010000|2021-12-06 15:03:30|212075.1|212025.1|212093.9|211943.9|212116.8|212025.8|212060|211941.3|31
1638803020000|2021-12-06 15:03:40|212094|211944|212063.5|212013.5|212095.5|212015|212041.3|211942.9|31
1638803030000|2021-12-06 15:03:50|212121.4|211971.4|212096.2|212046.2|212157.4|212058.7|212076.6|211971.4|37
1638803040000|2021-12-06 15:04:00|212094.9|212044.9|212096.5|212046.5|212096.5|212046.5|212086.1|212036.1|35
1638803050000|2021-12-06 15:04:10|212097.4|212047.4|212153.2|212003.2|212189.3|212085|212097.4|212002.8|38
1638803060000|2021-12-06 15:04:20|212153.3|212003.3|212098.2|211948.2|212185.3|212077.4|212091.4|211945.3|38
1638803070000|2021-12-06 15:04:30|212102.2|211952.2|212032.1|211882.1|212102.2|211977.3|211979.4|211878.4|39
1638803080000|2021-12-06 15:04:40|212032|211882|211987.6|211837.6|212032|211882|211976.7|211826.7|31
1638803090000|2021-12-06 15:04:50|211994.6|211844.6|212003.4|211853.4|212035.1|211885.1|211991.8|211841.8|37
1638803100000|2021-12-06 15:05:00|212018|211868|212069.5|211919.5|212075.9|211925.9|212018|211868|33
1638803110000|2021-12-06 15:05:10|212069.7|211919.7|212075|211925|212075.8|211925.8|212069.5|211919.5|27
1638803120000|2021-12-06 15:05:20|212085.2|211935.2|212141.3|211991.3|212143.9|212038.6|212052|211902|40
1638803130000|2021-12-06 15:05:30|212146.9|211996.9|212097.1|211947.1|212148.3|212025.6|212063.1|211945.5|34
1638803140000|2021-12-06 15:05:40|212097.5|211947.5|212056.6|212006.6|212129.9|212016.9|212054|211945.9|34
1638803150000|2021-12-06 15:05:50|212055.2|212005.2|212124.9|211974.9|212124.9|212005.2|212047.3|211941.6|39
1638803160000|2021-12-06 15:06:00|212121.6|211971.6|212183.2|212033.2|212184.8|212087|212090.9|211971.6|38
1638803170000|2021-12-06 15:06:10|212186|212036|212176.8|212026.8|212193.3|212104.1|212131.9|212025.9|34
1638803180000|2021-12-06 15:06:20|212179.2|212029.2|212139|211989|212179.2|212075.8|212088.5|211985.6|37
1638803190000|2021-12-06 15:06:30|212138.1|211988.1|212106.3|211956.3|212139.9|211989.9|212099.5|211949.5|35
1638803200000|2021-12-06 15:06:40|212106.4|211956.4|212157.4|212007.4|212157.4|212026.1|212074.1|211956.4|39
1638803210000|2021-12-06 15:06:50|212107.9|212057.9|212140|212090|212206.2|212103.6|212094.9|212044.9|39
1638803220000|2021-12-06 15:07:00|212147.4|212097.4|212140|212090|212208.1|212102.6|212139.3|212039.7|36
1638803230000|2021-12-06 15:07:10|212139.5|212089.5|212189.2|212039.2|212194.8|212093.1|212135.1|212028.5|32
1638803240000|2021-12-06 15:07:20|212185.3|212035.3|212180.8|212030.8|212190.9|212100.2|212127.1|212030.2|38
1638803250000|2021-12-06 15:07:30|212178.8|212028.8|212151.9|212001.9|212186.1|212085.4|212133.4|211999.7|40
1638803260000|2021-12-06 15:07:40|212146.1|211996.1|212138.8|211988.8|212152.6|212055.5|212090.6|211988.4|38
1638803270000|2021-12-06 15:07:50|212137.8|211987.8|212137.7|211987.7|212138.6|212038.3|212088.3|211971|38
1638803280000|2021-12-06 15:08:00|212135.7|211985.7|212154.2|212004.2|212171.3|212043.3|212093.3|211969|39
1638803290000|2021-12-06 15:08:10|212102.7|212052.7|212112.5|212062.5|212168.3|212069.7|212102.6|211986.8|39
1638803300000|2021-12-06 15:08:20|212109.9|212059.9|212109.1|212059.1|212175.9|212066.1|212109.1|212005.9|32
1638803310000|2021-12-06 15:08:30|212115.7|212065.7|212162.4|212012.4|212164.8|212071.7|212115.7|212010.2|36
1638803320000|2021-12-06 15:08:40|212161.5|212011.5|212115.4|212065.4|212161.6|212065.7|212107|211996.3|38
1638803330000|2021-12-06 15:08:50|212114.2|212064.2|212177.5|212027.5|212184.4|212094.8|212112.5|212027.5|31
1638803340000|2021-12-06 15:09:00|212177.1|212027.1|212153.8|212103.8|212203.7|212106.2|212132.6|212022.7|38
1638803350000|2021-12-06 15:09:10|212152|212102|212137|212087|212197.2|212103.7|212130.9|212029.5|38
1638803360000|2021-12-06 15:09:20|212137.1|212087.1|212136|212086|212202|212101.5|212120.2|212020.1|33
1638803370000|2021-12-06 15:09:30|212135.8|212085.8|212105.9|212055.9|212135.8|212085.8|212092|212042|37
1638803380000|2021-12-06 15:09:40|212105.8|212055.8|212089.7|212039.7|212144.8|212059.1|212088.4|211986.3|34
1638803390000|2021-12-06 15:09:50|212089.4|212039.4|212107.7|212057.7|212111|212061|212089.4|212039.4|34
1638803400000|2021-12-06 15:10:00|212108.9|212058.9|212110.8|212060.8|212158.8|212092.8|212108.9|212008.8|35
1638803410000|2021-12-06 15:10:10|212111.1|212061.1|212164.1|212014.1|212174.7|212083.7|212101.1|212011|39
1638803420000|2021-12-06 15:10:20|212165.1|212015.1|212058.6|212008.6|212165.1|212059.8|212055.1|212005.1|34
1638803430000|2021-12-06 15:10:30|212061.6|212011.6|212062.9|212012.9|212066.4|212016.4|212049.7|211999.7|31
1638803440000|2021-12-06 15:10:40|212053.4|212003.4|212061.7|212011.7|212110.8|212019.6|212046.9|211960.8|31
1638803450000|2021-12-06 15:10:50|212065.7|212015.7|212054.4|212004.4|212068.7|212018.7|212051.3|212001.3|33
1638803460000|2021-12-06 15:11:00|212054.7|212004.7|212006|211956|212112.5|212015|212000.9|211950.9|37
1638803470000|2021-12-06 15:11:10|212006.2|211956.2|211981.7|211931.7|212006.2|211956.2|211978.9|211928.9|34
1638803480000|2021-12-06 15:11:20|211982.5|211932.5|211984.6|211934.6|211991.3|211941.3|211977.9|211927.9|24
1638803490000|2021-12-06 15:11:30|211982.6|211932.6|211990|211940|212046.7|211944.2|211981.9|211887.7|28
1638803500000|2021-12-06 15:11:40|211997|211947|212050.2|212000.2|212053.3|212003.3|211995.8|211945.8|31
1638803510000|2021-12-06 15:11:50|212050.8|212000.8|212113.5|211963.5|212121.4|212014.9|212033|211935.1|38
1638803520000|2021-12-06 15:12:00|212111.7|211961.7|212097.1|211947.1|212120.1|212023.5|212047.1|211946|36
1638803530000|2021-12-06 15:12:10|212096.8|211946.8|212042.3|211992.3|212097.5|211994.8|212040.4|211942.9|29
1638803540000|2021-12-06 15:12:20|212042.1|211992.1|212050.6|211900.6|212085.3|211992.3|211999.7|211900.6|37
1638803550000|2021-12-06 15:12:30|212052.2|211902.2|211997.8|211947.8|212053|211947.8|211995.1|211896|32
1638803560000|2021-12-06 15:12:40|211998|211948|212001|211951|212061.4|211953.7|211995.2|211905.8|32
1638803570000|2021-12-06 15:12:50|212000.1|211950.1|212004.7|211954.7|212007.8|211957.8|211999.5|211949.5|25
1638803580000|2021-12-06 15:13:00|212004.1|211954.1|212011|211961|212059.1|211961.4|211992.2|211900.5|36
1638803590000|2021-12-06 15:13:10|212010.2|211960.2|212006.7|211956.7|212061.7|211966.5|212004.3|211905.3|34
1638803600000|2021-12-06 15:13:20|212006.1|211956.1|211993.4|211943.4|212006.6|211956.6|211985.8|211935.8|33
1638803610000|2021-12-06 15:13:30|211993.2|211943.2|211993.4|211943.4|211997.2|211947.2|211977.7|211927.7|31
1638803620000|2021-12-06 15:13:40|211995.9|211945.9|212015.1|211965.1|212015.5|211965.5|211991.2|211941.2|36
1638803630000|2021-12-06 15:13:50|212016.4|211966.4|211979.5|211929.5|212017.1|211967.1|211976.2|211926.2|34
1638803640000|2021-12-06 15:14:00|211979.1|211929.1|211967.3|211917.3|211989.6|211939.6|211965.2|211915.2|30
1638803650000|2021-12-06 15:14:10|211966.3|211916.3|211976.8|211926.8|211980|211930|211965.2|211915.2|26
1638803660000|2021-12-06 15:14:20|211980.9|211930.9|211938.7|211888.7|211980.9|211930.9|211938.7|211888.7|32
1638803670000|2021-12-06 15:14:30|211936.3|211886.3|211967.6|211917.6|211986.7|211920.8|211906.1|211804.7|31
1638803680000|2021-12-06 15:14:40|211967.3|211917.3|212005.1|211955.1|212012.2|211962.2|211967.3|211917.3|32
1638803690000|2021-12-06 15:14:50|212007.8|211957.8|212018|211968|212046.2|211968.9|211975.5|211893.3|40
1638803700000|2021-12-06 15:15:00|212017.5|211967.5|211956.7|211906.7|212062.4|211969.9|211956.6|211899.7|35
1638803710000|2021-12-06 15:15:10|211954.1|211904.1|211940.1|211890.1|212005.8|211904.1|211937.4|211855.5|34
1638803720000|2021-12-06 15:15:20|211939.5|211889.5|211978.5|211828.5|211978.5|211890.6|211912.2|211809.4|29
1638803730000|2021-12-06 15:15:30|211978.7|211828.7|211893|211843|211978.7|211875|211888.6|211786.9|34
1638803740000|2021-12-06 15:15:40|211893.3|211843.3|211869.7|211819.7|211930|211843.3|211869.7|211769.5|29
1638803750000|2021-12-06 15:15:50|211869.5|211819.5|211881.1|211831.1|211932.2|211832.9|211868.7|211764.4|35
1638803760000|2021-12-06 15:16:00|211880.4|211830.4|211918|211768|211934.2|211835.1|211868.7|211767.4|36
1638803770000|2021-12-06 15:16:10|211918.4|211768.4|211924|211774|211928.2|211778.2|211913.8|211763.8|35
1638803780000|2021-12-06 15:16:20|211925.1|211775.1|211923|211773|211925.9|211775.9|211917.1|211767.1|34
1638803790000|2021-12-06 15:16:30|211936.3|211786.3|211883.7|211833.7|211966.2|211865.7|211883.7|211786.3|34
1638803800000|2021-12-06 15:16:40|211886.4|211836.4|211947.7|211797.7|211948.8|211851.1|211886.4|211779.7|36
1638803810000|2021-12-06 15:16:50|211940.7|211790.7|211808.5|211758.5|211940.7|211824.2|211802.1|211722.1|29
1638803820000|2021-12-06 15:17:00|211808.3|211758.3|211853.1|211703.1|211855.8|211758.3|211744.9|211659.3|34
1638803830000|2021-12-06 15:17:10|211853.6|211703.6|211848.8|211698.8|211863.9|211713.9|211846.5|211696.5|34
1638803840000|2021-12-06 15:17:20|211803|211753|211790.6|211740.6|211869.3|211763.7|211788.2|211712.3|33
1638803850000|2021-12-06 15:17:30|211791.6|211741.6|211788.1|211738.1|211794.8|211744.8|211787.7|211737.7|28
1638803860000|2021-12-06 15:17:40|211788.2|211738.2|211806.8|211756.8|211861|211763.9|211788.2|211694.7|36
1638803870000|2021-12-06 15:17:50|211806.6|211756.6|211770.7|211720.7|211806.6|211756.6|211766.8|211716.8|31
1638803880000|2021-12-06 15:18:00|211770.2|211720.2|211769|211719|211774.2|211724.2|211767.5|211717.5|29
1638803890000|2021-12-06 15:18:10|211752.3|211702.3|211775.6|211725.6|211775.6|211725.6|211745.5|211695.5|37
1638803900000|2021-12-06 15:18:20|211778|211728|211793|211743|211832.9|211746.1|211777|211682.9|37
1638803910000|2021-12-06 15:18:30|211792.6|211742.6|211793|211743|211832.4|211751.6|211780.3|211682.4|28
1638803920000|2021-12-06 15:18:40|211797.3|211747.3|211794.3|211744.3|211800.5|211750.5|211787.7|211737.7|33
1638803930000|2021-12-06 15:18:50|211796.1|211746.1|211788.2|211738.2|211800.1|211750.1|211787.6|211737.6|35
1638803940000|2021-12-06 15:19:00|211790.5|211740.5|211794.5|211744.5|211796.3|211746.3|211747.7|211697.7|33
1638803950000|2021-12-06 15:19:10|211792.5|211742.5|211837.6|211787.6|211839.8|211789.8|211792.5|211742.5|33
1638803960000|2021-12-06 15:19:20|211838.4|211788.4|211816.5|211766.5|211867.2|211790.4|211813.4|211714|27
1638803970000|2021-12-06 15:19:30|211815.7|211765.7|211812.5|211762.5|211816.6|211766.6|211811.8|211761.8|27
1638803980000|2021-12-06 15:19:40|211813.6|211763.6|211805.8|211755.8|211816.3|211766.3|211800.1|211750.1|30
1638803990000|2021-12-06 15:19:50|211805.3|211755.3|211880.3|211730.3|211880.5|211783.1|211805|211730.2|30
1638804000000|2021-12-06 15:20:00|211836|211786|211874.3|211824.3|211953.5|211848.1|211836|211752.5|36
1638804010000|2021-12-06 15:20:10|211880.4|211830.4|211876.6|211826.6|211930.9|211833.4|211871.1|211773.5|30
1638804020000|2021-12-06 15:20:20|211879.4|211829.4|211861.4|211811.4|211914.9|211829.4|211858.9|211759.6|28
1638804030000|2021-12-06 15:20:30|211863.5|211813.5|211876.6|211726.6|211907.4|211813.5|211834.3|211724.7|31
1638804040000|2021-12-06 15:20:40|211877.7|211727.7|211818.5|211768.5|211878.3|211775.7|211791.9|211717|32
1638804050000|2021-12-06 15:20:50|211818.4|211768.4|211820.6|211770.6|211871.7|211777.1|211815.2|211712.6|37
1638804060000|2021-12-06 15:21:00|211822.8|211772.8|211785.4|211735.4|211843.7|211772.8|211783.7|211685.3|35
1638804070000|2021-12-06 15:21:10|211765.3|211715.3|211790.6|211740.6|211869.8|211768.3|211749.6|211655.7|37
1638804080000|2021-12-06 15:21:20|211788.8|211738.8|211798.1|211748.1|211798.1|211748.1|211782|211732|34
1638804090000|2021-12-06 15:21:30|211797.8|211747.8|211792.7|211742.7|211805.3|211755.3|211789.9|211739.9|30
1638804100000|2021-12-06 15:21:40|211791.1|211741.1|211791.6|211741.6|211796.6|211746.6|211788|211738|35
1638804110000|2021-12-06 15:21:50|211789.1|211739.1|211817.9|211767.9|211817.9|211767.9|211787.2|211737.2|36
1638804120000|2021-12-06 15:22:00|211817.2|211767.2|211806.9|211756.9|211817.6|211767.6|211797.8|211747.8|31
1638804130000|2021-12-06 15:22:10|211807.1|211757.1|211835.7|211785.7|211862.7|211790.5|211807.1|211712.7|32
1638804140000|2021-12-06 15:22:20|211834.2|211784.2|211811|211761|211886.2|211784.2|211809.3|211732.9|31
1638804150000|2021-12-06 15:22:30|211808.7|211758.7|211812.2|211762.2|211815.5|211765.5|211806.3|211756.3|31
1638804160000|2021-12-06 15:22:40|211812.4|211762.4|211810.9|211760.9|211816.1|211766.1|211810|211760|17
1638804170000|2021-12-06 15:22:50|211811.1|211761.1|211818.4|211768.4|211819.4|211769.4|211809.4|211759.4|29
1638804180000|2021-12-06 15:23:00|211818.8|211768.8|211814.6|211764.6|211818.8|211768.8|211809.9|211759.9|36
1638804190000|2021-12-06 15:23:10|211817.8|211767.8|211812.2|211762.2|211818.1|211768.1|211811.4|211761.4|32
1638804200000|2021-12-06 15:23:20|211813.3|211763.3|211809.7|211759.7|211816.1|211766.1|211809.5|211759.5|30
1638804210000|2021-12-06 15:23:30|211810.4|211760.4|211918.1|211768.1|211918.9|211868.9|211810.4|211760.4|37
1638804220000|2021-12-06 15:23:40|211867.3|211817.3|211886.6|211836.6|211928.2|211845|211860.9|211776.5|35
1638804230000|2021-12-06 15:23:50|211882.2|211832.2|211865|211815|211918.9|211847.1|211865|211768.9|33
1638804240000|2021-12-06 15:24:00|211865.4|211815.4|211863.8|211813.8|211927.2|211834.6|211863.8|211764|35
1638804250000|2021-12-06 15:24:10|211864.2|211814.2|211850.5|211800.5|211928|211826|211802.7|211712.1|35
1638804260000|2021-12-06 15:24:20|211850.3|211800.3|211884.1|211734.1|211904.2|211803.3|211844.7|211731.6|34
1638804270000|2021-12-06 15:24:30|211833.2|211783.2|211899.4|211749.4|211909.1|211809.2|211820.2|211720.3|38
1638804280000|2021-12-06 15:24:40|211896.1|211746.1|211863.1|211813.1|211911.5|211818.3|211839.5|211727|34
1638804290000|2021-12-06 15:24:50|211864|211814|211858.6|211708.6|211864|211814|211802.7|211682.7|30
1638804300000|2021-12-06 15:25:00|211856.5|211706.5|211831.8|211781.8|211881.7|211781.8|211797.2|211701.3|17
1638804310000|2021-12-06 15:25:10|211793.9|211743.9|211818.4|211768.4|211880|211783.2|211792.9|211695.7|38
1638804320000|2021-12-06 15:25:20|211823.7|211773.7|211825.3|211775.3|211886|211790.1|211817.4|211724.4|39
1638804330000|2021-12-06 15:25:30|211819.2|211769.2|211820.6|211770.6|211822.4|211772.4|211815.5|211765.5|31
1638804340000|2021-12-06 15:25:40|211821.3|211771.3|211804.5|211754.5|211822.8|211772.8|211804.5|211754.5|38
1638804350000|2021-12-06 15:25:50|211806.5|211756.5|211810.2|211760.2|211813.7|211763.7|211803.8|211753.8|29
1638804360000|2021-12-06 15:26:00|211826.1|211776.1|211877.2|211727.2|211880.4|211790.1|211812.5|211718.5|36
1638804370000|2021-12-06 15:26:10|211877.5|211727.5|211802.3|211752.3|211877.5|211771.3|211800.8|211699.7|33
1638804380000|2021-12-06 15:26:20|211802.1|211752.1|211824|211774|211849.3|211775.3|211796.2|211699.3|36
1638804390000|2021-12-06 15:26:30|211823|211773|211887.5|211837.5|211889.8|211839.8|211823|211773|34
1638804400000|2021-12-06 15:26:40|211886.9|211836.9|211887.4|211837.4|211888.8|211838.8|211881.3|211831.3|32
1638804410000|2021-12-06 15:26:50|211887.2|211837.2|211861.6|211811.6|211927|211839.6|211860.3|211768.8|36
1638804420000|2021-12-06 15:27:00|211904|211754|211833.7|211783.7|211904|211811.1|211821.7|211730.2|39
1638804430000|2021-12-06 15:27:10|211830.1|211780.1|211825.3|211775.3|211882.8|211781.5|211822.5|211732.8|28
1638804440000|2021-12-06 15:27:20|211824|211774|211797.7|211747.7|211875.4|211776.6|211797.2|211725.4|31
1638804450000|2021-12-06 15:27:30|211798.3|211748.3|211842.3|211792.3|211885.8|211797|211798.3|211735.8|30
1638804460000|2021-12-06 15:27:40|211842.5|211792.5|211933.8|211883.8|211933.8|211883.8|211842.3|211779.6|24
1638804470000|2021-12-06 15:27:50|211932.4|211882.4|211933.1|211883.1|211933.1|211883.1|211923.1|211873.1|29
1638804480000|2021-12-06 15:28:00|211931.3|211881.3|211924.8|211874.8|211932.7|211882.7|211922.3|211872.3|33
1638804490000|2021-12-06 15:28:10|211924.4|211874.4|211916.4|211866.4|211924.4|211874.4|211915.6|211865.6|23
1638804500000|2021-12-06 15:28:20|211918.9|211868.9|211874.9|211824.9|211919.7|211869.7|211874.9|211824.9|25
1638804510000|2021-12-06 15:28:30|211871.9|211821.9|211835.5|211785.5|211871.9|211821.9|211835.3|211785.3|29
1638804520000|2021-12-06 15:28:40|211835.6|211785.6|211840.8|211790.8|211922.8|211827.7|211835.6|211768.7|34
1638804530000|2021-12-06 15:28:50|211841.7|211791.7|211840.3|211790.3|211855.1|211805.1|211835.2|211785.2|35
1638804540000|2021-12-06 15:29:00|211841.9|211791.9|211836.1|211786.1|211841.9|211791.9|211835.6|211785.6|26
1638804550000|2021-12-06 15:29:10|211835.9|211785.9|211869.3|211819.3|211872.1|211822.1|211835.9|211785.9|30
1638804560000|2021-12-06 15:29:20|211868.1|211818.1|211839.2|211789.2|211890.6|211819.8|211828.9|211740.6|39
1638804570000|2021-12-06 15:29:30|211839.6|211789.6|211841.9|211791.9|211842.1|211792.1|211834.7|211784.7|30
1638804580000|2021-12-06 15:29:40|211841.6|211791.6|211847.2|211797.2|211917.4|211820.9|211841.3|211767.4|29
1638804590000|2021-12-06 15:29:50|211848|211798|211834.1|211784.1|211901.4|211812.2|211834.1|211748.6|30
1638804600000|2021-12-06 15:30:00|211884.2|211734.2|211841|211791|211884.2|211791.3|211832.3|211734.2|33
1638804610000|2021-12-06 15:30:10|211840.1|211790.1|211837.8|211787.8|211852.3|211802.3|211836.6|211786.6|31
1638804620000|2021-12-06 15:30:20|211837.5|211787.5|211845|211795|211847.2|211797.2|211836.7|211786.7|34
1638804630000|2021-12-06 15:30:30|211845.9|211795.9|211846.8|211796.8|211847.5|211797.5|211844.2|211794.2|23
1638804640000|2021-12-06 15:30:40|211846.5|211796.5|211839.8|211789.8|211848.7|211798.7|211837.5|211787.5|17
1638804650000|2021-12-06 15:30:50|211839.7|211789.7|211848.5|211798.5|211850.4|211800.4|211834.3|211784.3|34
1638804660000|2021-12-06 15:31:00|211848|211798|211835.6|211785.6|211848|211798|211825.9|211775.9|36
1638804670000|2021-12-06 15:31:10|211835.9|211785.9|211830.2|211780.2|211843|211793|211820.9|211770.9|37
1638804680000|2021-12-06 15:31:20|211830.6|211780.6|211831.2|211781.2|211886.3|211794.9|211830.2|211735.7|35
1638804690000|2021-12-06 15:31:30|211831.6|211781.6|211838.5|211788.5|211843.5|211793.5|211827.6|211777.6|38
1638804700000|2021-12-06 15:31:40|211838.7|211788.7|211843.6|211793.6|211845|211795|211835.2|211785.2|31
1638804710000|2021-12-06 15:31:50|211845.7|211795.7|211876.2|211826.2|211883.6|211833.6|211845|211795|27
1638804720000|2021-12-06 15:32:00|211861.7|211811.7|211842.8|211792.8|211865.5|211815.5|211840.5|211790.5|28
1638804730000|2021-12-06 15:32:10|211842|211792|211841.4|211791.4|211845.4|211795.4|211835.5|211785.5|22
1638804740000|2021-12-06 15:32:20|211838.4|211788.4|211848.7|211798.7|211850.4|211800.4|211833.4|211783.4|30
1638804750000|2021-12-06 15:32:30|211842.1|211792.1|211837.2|211787.2|211848.9|211798.9|211836.2|211786.2|31
1638804760000|2021-12-06 15:32:40|211834.8|211784.8|211834.9|211784.9|211841.2|211791.2|211832|211782|29
1638804770000|2021-12-06 15:32:50|211838.8|211788.8|211837.9|211787.9|211840.3|211790.3|211831.5|211781.5|30
1638804780000|2021-12-06 15:33:00|211837.1|211787.1|211834.7|211784.7|211844.4|211794.4|211833.2|211783.2|35
1638804790000|2021-12-06 15:33:10|211836.8|211786.8|211888.6|211738.6|211891.1|211793.7|211831.9|211735.4|34
1638804800000|2021-12-06 15:33:20|211888.7|211738.7|211834.2|211784.2|211890.2|211791.1|211833.1|211735.3|34
1638804810000|2021-12-06 15:33:30|211835.1|211785.1|211834.8|211784.8|211840|211790|211834.8|211784.8|33
1638804820000|2021-12-06 15:33:40|211834.2|211784.2|211836.6|211786.6|211840.8|211790.8|211833.6|211783.6|35
1638804830000|2021-12-06 15:33:50|211837.5|211787.5|211839.2|211789.2|211839.2|211789.2|211830.8|211780.8|32
1638804840000|2021-12-06 15:34:00|211840.4|211790.4|211838.6|211788.6|211840.4|211790.4|211833.4|211783.4|31
1638804850000|2021-12-06 15:34:10|211839.6|211789.6|211832|211782|211839.9|211789.9|211829.7|211779.7|30
1638804860000|2021-12-06 15:34:20|211831.8|211781.8|211870|211820|211874.2|211824.2|211830.3|211780.3|36
1638804870000|2021-12-06 15:34:30|211875.6|211825.6|211842.2|211792.2|211875.6|211825.6|211841.5|211791.5|34
1638804880000|2021-12-06 15:34:40|211840.8|211790.8|211846.1|211796.1|211847|211797|211840.8|211790.8|32
1638804890000|2021-12-06 15:34:50|211846|211796|211876.5|211826.5|211879|211829|211846|211796|33
1638804900000|2021-12-06 15:35:00|211881.4|211831.4|211929.3|211879.3|211933.7|211880.8|211880.7|211783.7|36
1638804910000|2021-12-06 15:35:10|211926.6|211876.6|211912.9|211862.9|211977.3|211878.4|211870.3|211776|34
1638804920000|2021-12-06 15:35:20|211913.4|211863.4|211987.5|211837.5|211987.5|211883.3|211913.4|211814.6|36
1638804930000|2021-12-06 15:35:30|211986|211836|211928.7|211878.7|211986|211887.4|211928|211825.8|35
1638804940000|2021-12-06 15:35:40|211929.1|211879.1|211938.7|211888.7|211945.1|211895.1|211928.3|211878.3|29
1638804950000|2021-12-06 15:35:50|211945.3|211895.3|211930.6|211880.6|211945.3|211895.3|211922.7|211872.7|36
1638804960000|2021-12-06 15:36:00|211931.9|211881.9|211932.7|211882.7|211979.7|211893.9|211920.9|211827.5|38
1638804970000|2021-12-06 15:36:10|211932.5|211882.5|211932|211882|211966.1|211883.2|211914.5|211810|39
1638804980000|2021-12-06 15:36:20|211932.7|211882.7|211934.3|211884.3|211936.6|211886.6|211930.6|211880.6|31
1638804990000|2021-12-06 15:36:30|211933.4|211883.4|211928.3|211878.3|211942.6|211892.6|211914.3|211864.3|36
1638805000000|2021-12-06 15:36:40|211930.2|211880.2|211932.1|211882.1|211977.1|211886.1|211913.6|211827.1|39
1638805010000|2021-12-06 15:36:50|211930.7|211880.7|211928.2|211878.2|211935.6|211885.6|211922.3|211872.3|33
1638805020000|2021-12-06 15:37:00|211924.9|211874.9|211892.7|211842.7|211938.5|211874.9|211888.8|211788.5|36
1638805030000|2021-12-06 15:37:10|211891.2|211841.2|211868.1|211818.1|211948|211853.2|211864.7|211781.1|35
1638805040000|2021-12-06 15:37:20|211868.9|211818.9|211868.5|211818.5|211869.9|211819.9|211863|211813|30
1638805050000|2021-12-06 15:37:30|211867|211817|211886.5|211836.5|211937.5|211841.3|211867|211766.4|40
1638805060000|2021-12-06 15:37:40|211886.2|211836.2|211893|211843|211941.4|211846|211876.1|211791.4|35
1638805070000|2021-12-06 15:37:50|211893.4|211843.4|211890.7|211840.7|211893.5|211843.5|211876.9|211826.9|38
1638805080000|2021-12-06 15:38:00|211892.1|211842.1|211894.1|211844.1|211942.8|211849.3|211888.7|211786.8|32
1638805090000|2021-12-06 15:38:10|211894.2|211844.2|211883|211833|211899.2|211849.2|211880.3|211830.3|34
1638805100000|2021-12-06 15:38:20|211876.1|211826.1|211876|211826|211931|211827.1|211857.2|211767.8|34
1638805110000|2021-12-06 15:38:30|211875.2|211825.2|211878.1|211828.1|211936.2|211835.7|211866.9|211768.2|36
1638805120000|2021-12-06 15:38:40|211875.6|211825.6|211924.8|211774.8|211941.8|211843.5|211872.9|211774.8|37
1638805130000|2021-12-06 15:38:50|211869.5|211819.5|211890.3|211840.3|211930.5|211844.5|211865.1|211780.1|35
1638805140000|2021-12-06 15:39:00|211889.5|211839.5|211892.1|211842.1|211895.6|211845.6|211881.4|211831.4|35
1638805150000|2021-12-06 15:39:10|211894.2|211844.2|211899.7|211849.7|211902.6|211852.6|211880.8|211830.8|33
1638805160000|2021-12-06 15:39:20|211900.7|211850.7|211888.1|211838.1|211942.5|211867.4|211885.9|211791.4|37
1638805170000|2021-12-06 15:39:30|211881.5|211831.5|211891.2|211841.2|211939.6|211843.8|211881.5|211789.6|35
1638805180000|2021-12-06 15:39:40|211889.4|211839.4|211878.6|211828.6|211941.5|211841.9|211876.2|211783.1|31
1638805190000|2021-12-06 15:39:50|211879.1|211829.1|211900.6|211850.6|211971.1|211863.6|211879.1|211778.7|32
1638805200000|2021-12-06 15:40:00|211900.8|211850.8|211954|211804|211963.9|211857.2|211900.4|211803|37
1638805210000|2021-12-06 15:40:10|211954.1|211804.1|211913.6|211863.6|211961.3|211863.6|211906.5|211802.9|36
1638805220000|2021-12-06 15:40:20|211911.8|211861.8|211926.5|211876.5|211982.2|211898|211911.8|211812.5|35
1638805230000|2021-12-06 15:40:30|211981.4|211831.4|211942.7|211892.7|211989|211892.7|211920.9|211822.9|35
1638805240000|2021-12-06 15:40:40|211965.7|211915.7|211962|211912|212033.4|211934|211961.5|211862.8|32
1638805250000|2021-12-06 15:40:50|211961.7|211911.7|211916.8|211866.8|212011.2|211911.7|211916|211819.7|33
1638805260000|2021-12-06 15:41:00|211916.4|211866.4|211976.9|211826.9|211977.1|211881|211916.4|211825.4|37
1638805270000|2021-12-06 15:41:10|211977.7|211827.7|211930.9|211880.9|211977.7|211880.9|211919.8|211827.7|30
1638805280000|2021-12-06 15:41:20|211930.7|211880.7|211934.2|211884.2|211935.2|211885.2|211929.2|211879.2|29
1638805290000|2021-12-06 15:41:30|211932|211882|211931.1|211881.1|211936.2|211886.2|211929.4|211879.4|26
1638805300000|2021-12-06 15:41:40|211933.2|211883.2|211934.5|211884.5|211943.5|211893.5|211932.8|211882.8|27
1638805310000|2021-12-06 15:41:50|211935.4|211885.4|211992|211942|212018.3|211942|211934.6|211865.9|38
1638805320000|2021-12-06 15:42:00|211992.1|211942.1|211936.2|211886.2|211992.1|211942.1|211933.2|211883.2|38
1638805330000|2021-12-06 15:42:10|211941.9|211891.9|211936.5|211886.5|211941.9|211891.9|211926.9|211876.9|36
1638805340000|2021-12-06 15:42:20|211936.7|211886.7|211930.4|211880.4|211937.1|211887.1|211925.6|211875.6|37
1638805350000|2021-12-06 15:42:30|211932|211882|211904.1|211854.1|211934.3|211884.3|211896.1|211846.1|35
1638805360000|2021-12-06 15:42:40|211903.4|211853.4|211965.3|211815.3|211970.9|211869.2|211902.6|211809.2|33
1638805370000|2021-12-06 15:42:50|211965.4|211815.4|211929.2|211879.2|211983.5|211882.8|211929.2|211815.4|33
1638805380000|2021-12-06 15:43:00|211926.8|211876.8|211923.6|211873.6|211928.9|211878.9|211921.6|211871.6|33
1638805390000|2021-12-06 15:43:10|211927.4|211877.4|211973.8|211923.8|211973.8|211923.8|211925.7|211875.7|30
1638805400000|2021-12-06 15:43:20|211975.9|211925.9|211980.2|211930.2|211985.8|211935.8|211974.4|211924.4|25
1638805410000|2021-12-06 15:43:30|211983.2|211933.2|211991|211941|211996.4|211946.4|211983.2|211933.2|33
1638805420000|2021-12-06 15:43:40|211988.3|211938.3|211977.2|211927.2|211993.9|211943.9|211964.5|211914.5|33
1638805430000|2021-12-06 15:43:50|211976.6|211926.6|211975.4|211925.4|211977.7|211927.7|211967.3|211917.3|33
1638805440000|2021-12-06 15:44:00|211975.6|211925.6|211973.7|211923.7|211977.9|211927.9|211973.7|211923.7|32
1638805450000|2021-12-06 15:44:10|211973.5|211923.5|211997.9|211947.9|211997.9|211947.9|211962.7|211912.7|31
1638805460000|2021-12-06 15:44:20|212009.4|211959.4|212021.3|211971.3|212029.3|211979.3|212001.9|211951.9|33
1638805470000|2021-12-06 15:44:30|212021.4|211971.4|212023.7|211973.7|212026.5|211976.5|212019.9|211969.9|35
1638805480000|2021-12-06 15:44:40|212022|211972|212027.4|211977.4|212028.2|211978.2|212021|211971|22
1638805490000|2021-12-06 15:44:50|212024.1|211974.1|212064|212014|212064.7|212014.7|212024.1|211974.1|30
1638805500000|2021-12-06 15:45:00|212062|212012|212061.4|212011.4|212111.6|212024.3|212057.3|211959.7|32
1638805510000|2021-12-06 15:45:10|212060.8|212010.8|212114.4|211964.4|212119.8|212024.3|212060.2|211962.8|32
1638805520000|2021-12-06 15:45:20|212115|211965|212066.4|212016.4|212124.7|212025.6|212061.3|211963.7|37
1638805530000|2021-12-06 15:45:30|212064.5|212014.5|212059.3|212009.3|212065.8|212015.8|212058.5|212008.5|34
1638805540000|2021-12-06 15:45:40|212058.4|212008.4|212049.8|211999.8|212058.4|212008.4|212049.8|211999.8|26
1638805550000|2021-12-06 15:45:50|212049.9|211999.9|212057.8|212007.8|212105|212007.8|212049.1|211953.9|29
1638805560000|2021-12-06 15:46:00|212059.1|212009.1|212009.6|211959.6|212060.1|212010.1|212009.6|211959.6|35
1638805570000|2021-12-06 15:46:10|212009|211959|212011.4|211961.4|212016.8|211966.8|211999.6|211949.6|33
1638805580000|2021-12-06 15:46:20|212008.2|211958.2|211979.4|211929.4|212008.8|211958.8|211973.2|211923.2|33
1638805590000|2021-12-06 15:46:30|211979|211929|211978.5|211928.5|211981.3|211931.3|211978|211928|27
1638805600000|2021-12-06 15:46:40|211978.4|211928.4|211986.5|211936.5|211994.8|211944.8|211978.4|211928.4|33
1638805610000|2021-12-06 15:46:50|211987.7|211937.7|212005.7|211955.7|212062.4|211959|211983.1|211903.6|34
1638805620000|2021-12-06 15:47:00|212008.1|211958.1|212066.4|211916.4|212072.7|211968.4|212005.3|211908.7|35
1638805630000|2021-12-06 15:47:10|212064.9|211914.9|212028.6|211978.6|212068.9|211981.1|212017.9|211914.9|26
1638805640000|2021-12-06 15:47:20|212027|211977|212029.8|211979.8|212032.2|211982.2|212027|211977|30
1638805650000|2021-12-06 15:47:30|212030.2|211980.2|212069.6|211919.6|212071.6|211980.2|212019.3|211919|36
1638805660000|2021-12-06 15:47:40|212069.9|211919.9|212009.9|211959.9|212072.4|211980.2|212007.1|211919.8|35
1638805670000|2021-12-06 15:47:50|212010|211960|211975.1|211925.1|212010|211960|211973.1|211923.1|37
1638805680000|2021-12-06 15:48:00|211976.1|211926.1|211983.6|211933.6|211987.6|211937.6|211976.1|211926.1|29
1638805690000|2021-12-06 15:48:10|211981.7|211931.7|211979.6|211929.6|211981.7|211931.7|211977.1|211927.1|26
1638805700000|2021-12-06 15:48:20|211979.9|211929.9|212005.8|211955.8|212031.7|211955.8|211975.1|211878.2|38
1638805710000|2021-12-06 15:48:30|212002|211952|211981.8|211931.8|212048.2|211952|211981.8|211891.8|36
1638805720000|2021-12-06 15:48:40|211982.4|211932.4|211996.1|211946.1|212048.1|211953.9|211981.8|211893.8|32
1638805730000|2021-12-06 15:48:50|211997.3|211947.3|211993.3|211943.3|211999.2|211949.2|211987.9|211937.9|31
1638805740000|2021-12-06 15:49:00|211993.8|211943.8|211990.7|211940.7|211996.2|211946.2|211985.8|211935.8|31
1638805750000|2021-12-06 15:49:10|211990.1|211940.1|211986.8|211936.8|211990.4|211940.4|211982.6|211932.6|27
1638805760000|2021-12-06 15:49:20|211983|211933|211977.4|211927.4|211983.3|211933.3|211973.8|211923.8|31
1638805770000|2021-12-06 15:49:30|211978|211928|211982.2|211932.2|211983.7|211933.7|211977|211927|28
1638805780000|2021-12-06 15:49:40|211981.4|211931.4|211977.5|211927.5|211985.1|211935.1|211977|211927|32
1638805790000|2021-12-06 15:49:50|211977.6|211927.6|211979.6|211929.6|211982|211932|211976.7|211926.7|27
1638805800000|2021-12-06 15:50:00|211980.3|211930.3|212018.5|211968.5|212074.6|211972.8|211976.3|211924.6|37
1638805810000|2021-12-06 15:50:10|212019|211969|212015.8|211965.8|212063.8|211974.7|212013.3|211913.8|34
1638805820000|2021-12-06 15:50:20|212015.9|211965.9|212018.6|211968.6|212069.1|211972.5|212012.6|211916.2|29
1638805830000|2021-12-06 15:50:30|212065.8|211915.8|212009.3|211959.3|212065.8|211966.9|212005.1|211911.9|28
1638805840000|2021-12-06 15:50:40|212008.8|211958.8|212061.3|211911.3|212063.8|211960.8|212006.2|211910.8|28
1638805850000|2021-12-06 15:50:50|212061.1|211911.1|212012.2|211962.2|212061.4|211965.2|212009.3|211911.1|28
1638805860000|2021-12-06 15:51:00|212016.5|211966.5|212015.4|211965.4|212019.7|211969.7|212009.3|211959.3|30
1638805870000|2021-12-06 15:51:10|212015|211965|212020|211970|212020.3|211970.3|212014.5|211964.5|34
1638805880000|2021-12-06 15:51:20|212020.7|211970.7|212015.5|211965.5|212020.7|211970.7|212015.5|211965.5|34
1638805890000|2021-12-06 15:51:30|212016.1|211966.1|212067.8|212017.8|212070.3|212017.8|212016.1|211920.3|30
1638805900000|2021-12-06 15:51:40|212066.4|212016.4|212061.7|212011.7|212068.3|212018.3|212060.2|212010.2|20
1638805910000|2021-12-06 15:51:50|212071.9|212021.9|212119.7|212069.7|212158.2|212071.4|212071.9|212007|35
1638805920000|2021-12-06 15:52:00|212125.1|212075.1|212173.2|212023.2|212175.5|212093.9|212115.7|212017.6|39
1638805930000|2021-12-06 15:52:10|212177|212027|212109.6|212059.6|212177.5|212076|212109|212007.3|36
1638805940000|2021-12-06 15:52:20|212106.9|212056.9|212122.2|212072.2|212166|212073.2|212106.7|212013.2|33
1638805950000|2021-12-06 15:52:30|212121.8|212071.8|212107.1|212057.1|212124.3|212074.3|212104.2|212054.2|32
1638805960000|2021-12-06 15:52:40|212107.8|212057.8|212098.1|212048.1|212149.7|212060|212097.4|211999.7|31
1638805970000|2021-12-06 15:52:50|212098.3|212048.3|212104.4|212054.4|212105.6|212055.6|212098|212048|33
1638805980000|2021-12-06 15:53:00|212106.2|212056.2|212162.2|212112.2|212164.2|212114.2|212106.2|212056.2|36
1638805990000|2021-12-06 15:53:10|212161.1|212111.1|212190.3|212140.3|212191.1|212141.1|212161.1|212111.1|30
1638806000000|2021-12-06 15:53:20|212202.9|212152.9|212191.8|212141.8|212202.9|212152.9|212188.7|212138.7|22
1638806010000|2021-12-06 15:53:30|212190|212140|212164.4|212114.4|212190.6|212140.6|212161.8|212111.8|27
1638806020000|2021-12-06 15:53:40|212162.9|212112.9|212151.3|212101.3|212169.1|212119.1|212151.3|212101.3|17
1638806030000|2021-12-06 15:53:50|212154|212104|212170.6|212020.6|212170.6|212104|212098.7|212006.5|34
1638806040000|2021-12-06 15:54:00|212169.9|212019.9|212171.8|212021.8|212171.8|212072.9|212116.7|212016.6|26
1638806050000|2021-12-06 15:54:10|212174.4|212024.4|212166.9|212016.9|212174.4|212065.3|212112|212005|36
1638806060000|2021-12-06 15:54:20|212169.8|212019.8|212163.2|212013.2|212172|212070.3|212115.4|212010.9|29
1638806070000|2021-12-06 15:54:30|212164.1|212014.1|212098.8|212048.8|212164.1|212065|212098.8|211996.1|36
1638806080000|2021-12-06 15:54:40|212101.7|212051.7|212066.9|212016.9|212152.6|212051.7|212066.9|211967|38
1638806090000|2021-12-06 15:54:50|212069.3|212019.3|212067.5|212017.5|212113.3|212019.3|212054.5|211954.7|34
1638806100000|2021-12-06 15:55:00|212065|212015|212104.3|211954.3|212117.9|212021.8|212055.7|211945.3|38
1638806110000|2021-12-06 15:55:10|212103.8|211953.8|212043.8|211993.8|212103.8|212002|212033|211934|33
1638806120000|2021-12-06 15:55:20|212042.9|211992.9|212000.9|211950.9|212074.3|211992.9|211999.5|211900.1|32
1638806130000|2021-12-06 15:55:30|212001|211951|212000.9|211950.9|212005.9|211955.9|211995.8|211945.8|29
1638806140000|2021-12-06 15:55:40|212000.4|211950.4|212026.2|211976.2|212029|211979|212000.4|211950.4|34
1638806150000|2021-12-06 15:55:50|212026.3|211976.3|212030.8|211980.8|212036.8|211986.8|212025.9|211975.9|29
1638806160000|2021-12-06 15:56:00|212030.9|211980.9|212060.8|212010.8|212067.6|212017.6|212030.6|211980.6|26
1638806170000|2021-12-06 15:56:10|212105.2|211955.2|212046.2|211996.2|212105.2|212007.3|212046.2|211945.4|26
1638806180000|2021-12-06 15:56:20|212095.8|211945.8|212053.7|212003.7|212097.2|212003.8|212046.3|211945.8|32
1638806190000|2021-12-06 15:56:30|212053.4|212003.4|212041.4|211991.4|212091.6|212005.1|212040.8|211940.8|32
1638806200000|2021-12-06 15:56:40|212039.1|211989.1|212038.9|211988.9|212043.7|211993.7|212038.9|211988.9|26
1638806210000|2021-12-06 15:56:50|212039|211989|212058.5|211908.5|212070.3|211991|212012.2|211908.5|30
1638806220000|2021-12-06 15:57:00|212010.3|211960.3|212019.5|211969.5|212071.2|211974.6|212010.3|211918|34
1638806230000|2021-12-06 15:57:10|212069.2|211919.2|212007.4|211957.4|212070.8|211970.6|212007.4|211906.6|35
1638806240000|2021-12-06 15:57:20|212007.1|211957.1|212010.5|211960.5|212062.5|211967.3|212006.8|211912.5|32
1638806250000|2021-12-06 15:57:30|212011.6|211961.6|211905.2|211855.2|212048.9|211962.1|211896.2|211799.7|38
1638806260000|2021-12-06 15:57:40|211905.3|211855.3|211918.7|211868.7|211967.7|211872.6|211905.3|211816.9|30
1638806270000|2021-12-06 15:57:50|211919.3|211869.3|211964.8|211814.8|212003|211905.3|211919.3|211814.8|34
1638806280000|2021-12-06 15:58:00|211921.5|211871.5|211923.6|211873.6|211979|211882.4|211912.3|211821.1|31
1638806290000|2021-12-06 15:58:10|211922|211872|211940.1|211890.1|211989.3|211890.2|211917.9|211839.3|26
1638806300000|2021-12-06 15:58:20|211937.3|211887.3|211933|211883|211987.1|211889.2|211927.4|211828.7|33
1638806310000|2021-12-06 15:58:30|211934.3|211884.3|211910.7|211860.7|211935.2|211885.2|211907.4|211857.4|27
1638806320000|2021-12-06 15:58:40|211912.2|211862.2|211917.1|211867.1|211918.8|211868.8|211911.2|211861.2|33
1638806330000|2021-12-06 15:58:50|211916.9|211866.9|211931.5|211881.5|211940.4|211890.4|211916.9|211866.9|37
1638806340000|2021-12-06 15:59:00|211931.2|211881.2|211938.2|211888.2|211941|211891|211931.2|211881.2|35
1638806350000|2021-12-06 15:59:10|211938.8|211888.8|211919.5|211869.5|211943|211893|211915.7|211865.7|37
1638806360000|2021-12-06 15:59:20|211919.6|211869.6|211940.4|211890.4|211940.4|211890.4|211917|211867|34
1638806370000|2021-12-06 15:59:30|211939.7|211889.7|211984.6|211934.6|211989.5|211939.5|211934.4|211884.4|35
1638806380000|2021-12-06 15:59:40|211984|211934|211949.7|211899.7|211998.2|211945.8|211938.5|211837.6|36
1638806390000|2021-12-06 15:59:50|211949|211899|211963.2|211913.2|212007|211916.3|211945.7|211853|34
1638806400000|2021-12-06 16:00:00|211969|211919|211946.7|211896.7|211971.8|211921.8|211946.3|211896.3|36
1638806410000|2021-12-06 16:00:10|211968|211918|211990.7|211940.7|212026.6|211942.1|211968|211876.6|37
1638806420000|2021-12-06 16:00:20|211991.8|211941.8|212012.5|211962.5|212023.3|211973.3|211990.5|211940.5|32
1638806430000|2021-12-06 16:00:30|212010.3|211960.3|212012.7|211962.7|212017.8|211967.8|212003.6|211953.6|30
1638806440000|2021-12-06 16:00:40|212012.1|211962.1|212003|211953|212012.1|211962.1|212003|211953|26
1638806450000|2021-12-06 16:00:50|212002.2|211952.2|212009.7|211959.7|212022.7|211972.7|212000.9|211950.9|34
1638806460000|2021-12-06 16:01:00|212009.3|211959.3|212002.5|211952.5|212011.8|211961.8|211999.4|211949.4|36
1638806470000|2021-12-06 16:01:10|212003.3|211953.3|212008.5|211958.5|212011.4|211961.4|211996.8|211946.8|38
1638806480000|2021-12-06 16:01:20|212007.7|211957.7|212000.7|211950.7|212012.9|211962.9|211998.2|211948.2|35
1638806490000|2021-12-06 16:01:30|212001.8|211951.8|211976.1|211926.1|212026.1|211951.8|211976.1|211876.1|36
1638806500000|2021-12-06 16:01:40|211977.5|211927.5|211973|211923|211978.7|211928.7|211969|211919|36
1638806510000|2021-12-06 16:01:50|211971.7|211921.7|211970.9|211920.9|211976.1|211926.1|211970.4|211920.4|34
1638806520000|2021-12-06 16:02:00|212013.7|211863.7|211945.2|211895.2|212019.5|211907.8|211945.2|211849.8|39
1638806530000|2021-12-06 16:02:10|211943.4|211893.4|211934.6|211884.6|211985.1|211901.2|211928.8|211835.1|36
1638806540000|2021-12-06 16:02:20|211936.1|211886.1|211962.4|211912.4|211964.7|211914.7|211929.3|211879.3|35
1638806550000|2021-12-06 16:02:30|211963.8|211913.8|211971.5|211921.5|212016.9|211922.2|211960.1|211866.9|33
1638806560000|2021-12-06 16:02:40|211971.1|211921.1|211972.4|211922.4|211976.6|211926.6|211970.5|211920.5|23
1638806570000|2021-12-06 16:02:50|211972.6|211922.6|211971.2|211921.2|211972.6|211922.6|211966.9|211916.9|28
1638806580000|2021-12-06 16:03:00|211972.9|211922.9|211987.6|211937.6|211989.3|211939.3|211969.2|211919.2|34
1638806590000|2021-12-06 16:03:10|211987.3|211937.3|212029.8|211979.8|212038.7|211988.7|211986.5|211936.5|35
1638806600000|2021-12-06 16:03:20|212042.2|211992.2|212033.7|211983.7|212080.8|211992.2|212028.3|211928.5|34
1638806610000|2021-12-06 16:03:30|212035.8|211985.8|211993.6|211943.6|212035.8|211985.8|211991.4|211941.4|36
1638806620000|2021-12-06 16:03:40|211993.5|211943.5|211988|211938|212007.1|211957.1|211985.5|211935.5|31
1638806630000|2021-12-06 16:03:50|211987.7|211937.7|211976.2|211926.2|211988.3|211938.3|211974.4|211924.4|33
1638806640000|2021-12-06 16:04:00|211977.5|211927.5|211941.2|211891.2|211977.5|211927.5|211936.1|211886.1|29
1638806650000|2021-12-06 16:04:10|211944.7|211894.7|211976.2|211926.2|211998.4|211948.4|211940.7|211890.7|34
1638806660000|2021-12-06 16:04:20|211974.9|211924.9|211975|211925|211986.8|211936.8|211974.9|211924.9|31
1638806670000|2021-12-06 16:04:30|211978.8|211928.8|212032.6|211882.6|212032.6|211932.8|211977|211879.3|35
1638806680000|2021-12-06 16:04:40|212031|211881|212003.1|211953.1|212054.4|211954.7|211985.6|211881|32
1638806690000|2021-12-06 16:04:50|212000.8|211950.8|212033.3|211983.3|212067.1|211983.3|212000.8|211917.1|38
1638806700000|2021-12-06 16:05:00|212034.1|211984.1|212026.1|211976.1|212091.8|211996.5|212018.7|211929.5|36
1638806710000|2021-12-06 16:05:10|212024.6|211974.6|212024.7|211974.7|212028.5|211978.5|212019.5|211969.5|36
1638806720000|2021-12-06 16:05:20|212023.3|211973.3|212027.2|211977.2|212032.4|211982.4|212022.5|211972.5|31
1638806730000|2021-12-06 16:05:30|212030.5|211980.5|212053.6|212003.6|212053.6|212003.6|212014.9|211964.9|34
1638806740000|2021-12-06 16:05:40|212049.5|211999.5|212053.4|212003.4|212057.2|212007.2|212018.5|211968.5|37
1638806750000|2021-12-06 16:05:50|212056.7|212006.7|212047.4|211997.4|212056.7|212006.7|212047.4|211997.4|35
1638806760000|2021-12-06 16:06:00|212047.6|211997.6|212050.1|212000.1|212055|212005|212042.8|211992.8|37
1638806770000|2021-12-06 16:06:10|212051.8|212001.8|212044.9|211994.9|212102|212003.9|212044.9|211948.1|23
1638806780000|2021-12-06 16:06:20|212050.5|212000.5|212119.1|212069.1|212119.1|212069.1|212045.4|211995.4|29
1638806790000|2021-12-06 16:06:30|212120.8|212070.8|212116.8|212066.8|212127.3|212077.3|212110.5|212060.5|35
1638806800000|2021-12-06 16:06:40|212115.8|212065.8|212125.8|212075.8|212183.1|212083.4|212115.8|212033.1|34
1638806810000|2021-12-06 16:06:50|212126.4|212076.4|212089.5|212039.5|212127.5|212077.5|212089.5|212039.5|22
1638806820000|2021-12-06 16:07:00|212086.9|212036.9|212115.8|212065.8|212168.7|212071|212086.9|212015.4|33
1638806830000|2021-12-06 16:07:10|212113.8|212063.8|212117.8|212067.8|212158.8|212069.5|212109.6|212008.2|27
1638806840000|2021-12-06 16:07:20|212117.1|212067.1|212104.2|212054.2|212119.3|212069.3|212104.2|212054.2|26
1638806850000|2021-12-06 16:07:30|212154.5|212004.5|212104.8|212054.8|212157.2|212056.1|212103.6|212003.2|28
1638806860000|2021-12-06 16:07:40|212104.7|212054.7|212106.2|212056.2|212110.9|212060.9|212104.7|212054.7|24
1638806870000|2021-12-06 16:07:50|212105.8|212055.8|212149|212099|212151.9|212101.9|212105.8|212055.8|34
1638806880000|2021-12-06 16:08:00|212148.3|212098.3|212134.3|212084.3|212156.1|212106.1|212130.1|212080.1|27
1638806890000|2021-12-06 16:08:10|212134.4|212084.4|212157.5|212107.5|212157.5|212107.5|212130.9|212080.9|26
1638806900000|2021-12-06 16:08:20|212155.9|212105.9|212156.4|212106.4|212160.7|212110.7|212153.7|212103.7|27
1638806910000|2021-12-06 16:08:30|212156.7|212106.7|212156.9|212106.9|212208.2|212106.9|212155.9|212056.2|20
1638806920000|2021-12-06 16:08:40|212156.7|212106.7|212162.7|212112.7|212164.9|212114.9|212153.9|212103.9|27
1638806930000|2021-12-06 16:08:50|212161.8|212111.8|212159.5|212109.5|212162.8|212112.8|212156.4|212106.4|28
1638806940000|2021-12-06 16:09:00|212159.2|212109.2|212160.6|212110.6|212163.5|212113.5|212156|212106|31
1638806950000|2021-12-06 16:09:10|212159.7|212109.7|212161.2|212111.2|212162.1|212112.1|212153.6|212103.6|31
1638806960000|2021-12-06 16:09:20|212160.6|212110.6|212105.6|212055.6|212160.6|212110.6|212096.5|212046.5|31
1638806970000|2021-12-06 16:09:30|212106.5|212056.5|212109.1|212059.1|212117.3|212067.3|212104.8|212054.8|33
1638806980000|2021-12-06 16:09:40|212110.9|212060.9|212117|212067|212117|212067|212110.3|212060.3|29
1638806990000|2021-12-06 16:09:50|212117.3|212067.3|212134.4|212084.4|212134.4|212084.4|212117.3|212067.3|26
1638807000000|2021-12-06 16:10:00|212133.5|212083.5|212118|212068|212179.2|212083.5|212108.3|212011.6|32
1638807010000|2021-12-06 16:10:10|212118.1|212068.1|212114.9|212064.9|212118.6|212068.6|212111.3|212061.3|19
1638807020000|2021-12-06 16:10:20|212114.6|212064.6|212073|212023|212153.9|212064.6|212064.2|212000|29
1638807030000|2021-12-06 16:10:30|212065.8|212015.8|212069.4|212019.4|212073.6|212023.6|212058.2|212008.2|35
1638807040000|2021-12-06 16:10:40|212068.8|212018.8|212073|212023|212074.4|212024.4|212063.7|212013.7|31
1638807050000|2021-12-06 16:10:50|212072.1|212022.1|212100.8|212050.8|212101.5|212051.5|212064.7|212014.7|36
1638807060000|2021-12-06 16:11:00|212101.4|212051.4|212118.1|212068.1|212119.2|212069.2|212097|212047|33
1638807070000|2021-12-06 16:11:10|212118|212068|212125.5|212075.5|212131.4|212081.4|212115.5|212065.5|28
1638807080000|2021-12-06 16:11:20|212130.8|212080.8|212166.8|212116.8|212171.2|212121.2|212130.5|212080.5|32
1638807090000|2021-12-06 16:11:30|212167.4|212117.4|212161.9|212111.9|212174.5|212124.5|212156|212106|27
1638807100000|2021-12-06 16:11:40|212162.3|212112.3|212147.2|212097.2|212200.6|212113|212144.9|212050.6|33
1638807110000|2021-12-06 16:11:50|212146.1|212096.1|212142.6|212092.6|212156.6|212106.6|212134.9|212084.9|31
1638807120000|2021-12-06 16:12:00|212143.9|212093.9|212108.4|212058.4|212143.9|212093.9|212102|212052|32
1638807130000|2021-12-06 16:12:10|212110.8|212060.8|212110.5|212060.5|212111.3|212061.3|212101|212051|33
1638807140000|2021-12-06 16:12:20|212110.2|212060.2|212111.3|212061.3|212113.5|212063.5|212110|212060|24
1638807150000|2021-12-06 16:12:30|212112.2|212062.2|212115.5|212065.5|212116|212066|212108.4|212058.4|23
1638807160000|2021-12-06 16:12:40|212114.4|212064.4|212112.8|212062.8|212115.9|212065.9|212112.2|212062.2|17
1638807170000|2021-12-06 16:12:50|212112.3|212062.3|212110.9|212060.9|212112.3|212062.3|212105.8|212055.8|28
1638807180000|2021-12-06 16:13:00|212110.7|212060.7|212118|212068|212123.5|212073.5|212110.1|212060.1|34
1638807190000|2021-12-06 16:13:10|212118.9|212068.9|212105.5|212055.5|212120.6|212070.6|212105|212055|25
1638807200000|2021-12-06 16:13:20|212105.2|212055.2|212106.6|212056.6|212113.6|212063.6|212096.8|212046.8|30
1638807210000|2021-12-06 16:13:30|212112.2|212062.2|212109.3|212059.3|212112.2|212062.2|212105.5|212055.5|33
1638807220000|2021-12-06 16:13:40|212110.7|212060.7|212109|212059|212112.4|212062.4|212107.6|212057.6|30
1638807230000|2021-12-06 16:13:50|212109.7|212059.7|212113.4|212063.4|212114.4|212064.4|212108.2|212058.2|28
1638807240000|2021-12-06 16:14:00|212114.3|212064.3|212110.1|212060.1|212114.3|212064.3|212109.6|212059.6|26
1638807250000|2021-12-06 16:14:10|212109.9|212059.9|212114.3|212064.3|212114.5|212064.5|212103.7|212053.7|30
1638807260000|2021-12-06 16:14:20|212114|212064|212108.3|212058.3|212159.3|212065|212105.3|212009.3|33
1638807270000|2021-12-06 16:14:30|212108.2|212058.2|212108.7|212058.7|212110.3|212060.3|212103.3|212053.3|34
1638807280000|2021-12-06 16:14:40|212110.7|212060.7|212105.9|212055.9|212114.4|212064.4|212105.6|212055.6|26
1638807290000|2021-12-06 16:14:50|212107.8|212057.8|212114.3|212064.3|212116.4|212066.4|212105.2|212055.2|32
1638807300000|2021-12-06 16:15:00|212116.5|212066.5|212195.5|212145.5|212195.5|212145.5|212116.5|212066.5|35
1638807310000|2021-12-06 16:15:10|212191.6|212141.6|212190.4|212140.4|212197.1|212147.1|212189.6|212139.6|29
1638807320000|2021-12-06 16:15:20|212190.1|212140.1|212177.6|212127.6|212192|212142|212174.4|212124.4|24
1638807330000|2021-12-06 16:15:30|212179|212129|212173.6|212123.6|212213|212130.1|212155.7|212061|35
1638807340000|2021-12-06 16:15:40|212173.8|212123.8|212186.3|212136.3|212192|212142|212173.8|212123.8|28
1638807350000|2021-12-06 16:15:50|212186.1|212136.1|212180.8|212130.8|212193.9|212143.9|212180.8|212130.8|34
1638807360000|2021-12-06 16:16:00|212181.9|212131.9|212186.2|212136.2|212194.7|212144.7|212178.2|212128.2|31
1638807370000|2021-12-06 16:16:10|212184|212134|212174.5|212124.5|212190.5|212140.5|212171.5|212121.5|31
1638807380000|2021-12-06 16:16:20|212174.6|212124.6|212178.9|212128.9|212182.4|212132.4|212174.6|212124.6|24
1638807390000|2021-12-06 16:16:30|212183.2|212133.2|212148.5|212098.5|212183.2|212133.2|212145.6|212095.6|31
1638807400000|2021-12-06 16:16:40|212149.2|212099.2|212151.1|212101.1|212154.9|212104.9|212146.4|212096.4|32
1638807410000|2021-12-06 16:16:50|212150.8|212100.8|212146.2|212096.2|212155.9|212105.9|212140.5|212090.5|34
1638807420000|2021-12-06 16:17:00|212146.4|212096.4|212117.2|212067.2|212148.9|212098.9|212116.8|212066.8|36
1638807430000|2021-12-06 16:17:10|212122.5|212072.5|212095.2|212045.2|212122.5|212072.5|212095|212045|31
1638807440000|2021-12-06 16:17:20|212094.8|212044.8|212114.3|212064.3|212164.5|212065.1|212094.8|212011|33
1638807450000|2021-12-06 16:17:30|212113.8|212063.8|212111.8|212061.8|212117.2|212067.2|212110.7|212060.7|29
1638807460000|2021-12-06 16:17:40|212111.1|212061.1|212109.6|212059.6|212114.6|212064.6|212109.5|212059.5|25
1638807470000|2021-12-06 16:17:50|212109.2|212059.2|212110.4|212060.4|212118.4|212068.4|212109.1|212059.1|30
1638807480000|2021-12-06 16:18:00|212109.9|212059.9|212115.8|212065.8|212116.9|212066.9|212109.9|212059.9|26
1638807490000|2021-12-06 16:18:10|212114.6|212064.6|212112.6|212062.6|212114.6|212064.6|212109.1|212059.1|25
1638807500000|2021-12-06 16:18:20|212112.7|212062.7|212113.3|212063.3|212113.5|212063.5|212108.6|212058.6|27
1638807510000|2021-12-06 16:18:30|212111.9|212061.9|212106.4|212056.4|212111.9|212061.9|212106.2|212056.2|19
1638807520000|2021-12-06 16:18:40|212105.9|212055.9|212105.4|212055.4|212105.9|212055.9|212104.5|212054.5|26
1638807530000|2021-12-06 16:18:50|212105|212055|212103.6|212053.6|212106.8|212056.8|212100.8|212050.8|26
1638807540000|2021-12-06 16:19:00|212104.5|212054.5|212109|212059|212112.2|212062.2|212103.7|212053.7|26
1638807550000|2021-12-06 16:19:10|212110|212060|212105.6|212055.6|212110|212060|212104.4|212054.4|28
1638807560000|2021-12-06 16:19:20|212105.2|212055.2|212104.3|212054.3|212105.2|212055.2|212103.7|212053.7|26
1638807570000|2021-12-06 16:19:30|212104.8|212054.8|212107.3|212057.3|212109.8|212059.8|212103.9|212053.9|25
1638807580000|2021-12-06 16:19:40|212108.1|212058.1|212108.9|212058.9|212113.7|212063.7|212104.5|212054.5|29
1638807590000|2021-12-06 16:19:50|212112.2|212062.2|212112.7|212062.7|212163.3|212063.2|212108.4|212012.7|31
1638807600000|2021-12-06 16:20:00|212114.4|212064.4|212158.3|212108.3|212164.9|212114.9|212111.1|212061.1|30
1638807610000|2021-12-06 16:20:10|212158.5|212108.5|212163.5|212113.5|212183.3|212133.3|212158.5|212108.5|36
1638807620000|2021-12-06 16:20:20|212156.1|212106.1|212149.4|212099.4|212161.7|212111.7|212149.4|212099.4|30
1638807630000|2021-12-06 16:20:30|212149|212099|212156.5|212106.5|212159.6|212109.6|212148.4|212098.4|24
1638807640000|2021-12-06 16:20:40|212154.8|212104.8|212155.4|212105.4|212158.8|212108.8|212150.8|212100.8|32
1638807650000|2021-12-06 16:20:50|212153.8|212103.8|212158.5|212108.5|212160.2|212110.2|212150.7|212100.7|30
1638807660000|2021-12-06 16:21:00|212153.5|212103.5|212158|212108|212160.5|212110.5|212151.7|212101.7|28
1638807670000|2021-12-06 16:21:10|212158.5|212108.5|212212.6|212062.6|212216.7|212114.4|212153.8|212062.6|30
1638807680000|2021-12-06 16:21:20|212215|212065|212177.5|212127.5|212215|212129|212164.7|212062.6|25
1638807690000|2021-12-06 16:21:30|212173|212123|212169.9|212119.9|212173|212123|212167.1|212117.1|25
1638807700000|2021-12-06 16:21:40|212168.2|212118.2|212175.1|212125.1|212185.3|212135.3|212168.2|212118.2|32
1638807710000|2021-12-06 16:21:50|212174.1|212124.1|212158.8|212108.8|212228|212129|212156.3|212076.8|25
1638807720000|2021-12-06 16:22:00|212155.9|212105.9|212164.4|212114.4|212165.9|212115.9|212155.9|212105.9|34
1638807730000|2021-12-06 16:22:10|212164|212114|212158.9|212108.9|212164|212114|212155.8|212105.8|20
1638807740000|2021-12-06 16:22:20|212160.7|212110.7|212162.8|212112.8|212163.1|212113.1|212159.8|212109.8|24
1638807750000|2021-12-06 16:22:30|212161.8|212111.8|212158.3|212108.3|212162.4|212112.4|212149.7|212099.7|23
1638807760000|2021-12-06 16:22:40|212160.5|212110.5|212154.4|212104.4|212161.2|212111.2|212154.4|212104.4|31
1638807770000|2021-12-06 16:22:50|212154.2|212104.2|212151.8|212101.8|212157.1|212107.1|212151.8|212101.8|28
1638807780000|2021-12-06 16:23:00|212151.7|212101.7|212158.4|212108.4|212161.7|212111.7|212151.7|212101.7|33
1638807790000|2021-12-06 16:23:10|212159.3|212109.3|212153|212103|212160.2|212110.2|212152.1|212102.1|30
1638807800000|2021-12-06 16:23:20|212153.1|212103.1|212208.9|212058.9|212218|212113.7|212151.8|212058.3|29
1638807810000|2021-12-06 16:23:30|212160.6|212110.6|212154.3|212104.3|212160.9|212110.9|212154.3|212104.3|23
1638807820000|2021-12-06 16:23:40|212157.7|212107.7|212156.1|212106.1|212162|212112|212156.1|212106.1|23
1638807830000|2021-12-06 16:23:50|212155.8|212105.8|212156.9|212106.9|212164.2|212114.2|212155.8|212105.8|30
1638807840000|2021-12-06 16:24:00|212157.3|212107.3|212152.8|212102.8|212159.5|212109.5|212151.7|212101.7|25
1638807850000|2021-12-06 16:24:10|212153.3|212103.3|212097.6|212047.6|212153.7|212103.7|212095.1|212045.1|34
1638807860000|2021-12-06 16:24:20|212096.3|212046.3|212107.6|212057.6|212108.6|212058.6|212096.1|212046.1|34
1638807870000|2021-12-06 16:24:30|212107.5|212057.5|212105|212055|212108.2|212058.2|212101.1|212051.1|30
1638807880000|2021-12-06 16:24:40|212108.9|212058.9|212107.4|212057.4|212111.4|212061.4|212100.6|212050.6|36
1638807890000|2021-12-06 16:24:50|212106.3|212056.3|212106.3|212056.3|212110.8|212060.8|212100.8|212050.8|30
1638807900000|2021-12-06 16:25:00|212107.9|212057.9|212108|212058|212108.6|212058.6|212095.6|212045.6|32
1638807910000|2021-12-06 16:25:10|212108.7|212058.7|212055|212005|212110|212060|212054.4|212004.4|34
1638807920000|2021-12-06 16:25:20|212056.1|212006.1|212005.5|211955.5|212056.6|212006.6|212005|211955|36
1638807930000|2021-12-06 16:25:30|212006|211956|212010.1|211960.1|212013.8|211963.8|212005.2|211955.2|26
1638807940000|2021-12-06 16:25:40|212009.5|211959.5|212003.1|211953.1|212012.4|211962.4|211999.2|211949.2|28
1638807950000|2021-12-06 16:25:50|212001.3|211951.3|211973.7|211923.7|212003.3|211953.3|211972.4|211922.4|29
1638807960000|2021-12-06 16:26:00|211970.5|211920.5|211972.5|211922.5|211974.6|211924.6|211970.5|211920.5|16
1638807970000|2021-12-06 16:26:10|211973.7|211923.7|211974.6|211924.6|211976.6|211926.6|211973.7|211923.7|16
1638807980000|2021-12-06 16:26:20|211974.3|211924.3|212016.8|211966.8|212018.9|211968.9|211974.3|211924.3|33
1638807990000|2021-12-06 16:26:30|212015.8|211965.8|212012.4|211962.4|212017.4|211967.4|212012.4|211962.4|25
1638808000000|2021-12-06 16:26:40|212015.5|211965.5|212020.4|211970.4|212020.4|211970.4|212012.4|211962.4|30
1638808010000|2021-12-06 16:26:50|212020.2|211970.2|212018.7|211968.7|212021.5|211971.5|212017.8|211967.8|19
1638808020000|2021-12-06 16:27:00|212019.1|211969.1|212008.3|211958.3|212021.3|211971.3|212008.3|211958.3|35
1638808030000|2021-12-06 16:27:10|212004.8|211954.8|212019.7|211969.7|212021.5|211971.5|212004.2|211954.2|35
1638808040000|2021-12-06 16:27:20|212019.6|211969.6|212029.9|211979.9|212031.3|211981.3|212016.9|211966.9|29
1638808050000|2021-12-06 16:27:30|212026.4|211976.4|212018.6|211968.6|212026.4|211976.4|212010.6|211960.6|28
1638808060000|2021-12-06 16:27:40|212018.1|211968.1|212018.2|211968.2|212019.5|211969.5|212010|211960|30
1638808070000|2021-12-06 16:27:50|212017.9|211967.9|212019.7|211969.7|212020.6|211970.6|212006.6|211956.6|26
1638808080000|2021-12-06 16:28:00|212020.3|211970.3|212020.1|211970.1|212026.1|211976.1|212016.1|211966.1|30
1638808090000|2021-12-06 16:28:10|212020.5|211970.5|212017.6|211967.6|212028.7|211978.7|212017.6|211967.6|28
1638808100000|2021-12-06 16:28:20|212017|211967|212026.6|211976.6|212026.7|211976.7|212017|211967|23
1638808110000|2021-12-06 16:28:30|212025.5|211975.5|212019.3|211969.3|212027.6|211977.6|212018|211968|23
1638808120000|2021-12-06 16:28:40|212019.1|211969.1|212020.4|211970.4|212021.7|211971.7|212019|211969|23
1638808130000|2021-12-06 16:28:50|212020.3|211970.3|212028|211978|212031|211981|212018.8|211968.8|28
1638808140000|2021-12-06 16:29:00|212027.1|211977.1|212050.6|212000.6|212051.5|212001.5|212026.4|211976.4|27
1638808150000|2021-12-06 16:29:10|212050.2|212000.2|212021.9|211971.9|212050.2|212000.2|212010.5|211960.5|34
1638808160000|2021-12-06 16:29:20|212021.7|211971.7|212026.6|211976.6|212028.3|211978.3|212020.5|211970.5|29
1638808170000|2021-12-06 16:29:30|212027.3|211977.3|212033|211983|212033|211983|212024.8|211974.8|23
1638808180000|2021-12-06 16:29:40|212030|211980|212037|211987|212037|211987|212030|211980|23
1638808190000|2021-12-06 16:29:50|212037.7|211987.7|212042.5|211992.5|212044|211994|212034.5|211984.5|27
1638808200000|2021-12-06 16:30:00|212043.1|211993.1|212044.4|211994.4|212052.8|212002.8|212041|211991|37
1638808210000|2021-12-06 16:30:10|212045|211995|212022.1|211972.1|212045|211995|212021.9|211971.9|34
1638808220000|2021-12-06 16:30:20|212021.7|211971.7|212019.6|211969.6|212023.3|211973.3|212013.7|211963.7|33
1638808230000|2021-12-06 16:30:30|212018.9|211968.9|212006.1|211956.1|212018.9|211968.9|211995.9|211945.9|38
1638808240000|2021-12-06 16:30:40|212005.4|211955.4|212022.4|211972.4|212022.5|211972.5|211989.8|211939.8|34
1638808250000|2021-12-06 16:30:50|212022.6|211972.6|212023.4|211973.4|212028.7|211978.7|212020.2|211970.2|30
1638808260000|2021-12-06 16:31:00|212023.6|211973.6|212058.1|212008.1|212062.2|212012.2|212022.9|211972.9|32
1638808270000|2021-12-06 16:31:10|212058.8|212008.8|212059.7|212009.7|212063.3|212013.3|212056.9|212006.9|30
1638808280000|2021-12-06 16:31:20|212059.4|212009.4|212060.6|212010.6|212060.6|212010.6|212056.2|212006.2|20
1638808290000|2021-12-06 16:31:30|212060.5|212010.5|212146|211996|212146|212050.3|212060.5|211995.8|33
1638808300000|2021-12-06 16:31:40|212146.8|211996.8|212113.6|212063.6|212146.8|212065.7|212090.2|211995.9|32
1638808310000|2021-12-06 16:31:50|212112.9|212062.9|212116.5|212066.5|212129.6|212079.6|212100.2|212050.2|31
1638808320000|2021-12-06 16:32:00|212119.1|212069.1|212108.2|212058.2|212119.2|212069.2|212107.9|212057.9|23
1638808330000|2021-12-06 16:32:10|212107.9|212057.9|212118.7|212068.7|212127.4|212077.4|212107.5|212057.5|24
1638808340000|2021-12-06 16:32:20|212117.8|212067.8|212109.2|212059.2|212145.6|212095.6|212109.2|212059.2|36
1638808350000|2021-12-06 16:32:30|212117.3|212067.3|212107.8|212057.8|212122.6|212072.6|212107|212057|28
1638808360000|2021-12-06 16:32:40|212107.4|212057.4|212120|212070|212121|212071|212107.1|212057.1|28
1638808370000|2021-12-06 16:32:50|212119.9|212069.9|212131.6|212081.6|212151.5|212101.5|212119.5|212069.5|37
1638808380000|2021-12-06 16:33:00|212133.5|212083.5|212144.4|212094.4|212154.4|212104.4|212130.4|212080.4|36
1638808390000|2021-12-06 16:33:10|212144.3|212094.3|212112.8|212062.8|212144.3|212094.3|212112.8|212062.8|37
1638808400000|2021-12-06 16:33:20|212114.5|212064.5|212137.4|212087.4|212137.9|212087.9|212109.7|212059.7|38
1638808410000|2021-12-06 16:33:30|212137.1|212087.1|212133.1|212083.1|212183.1|212102.1|212131.7|212031.7|30
1638808420000|2021-12-06 16:33:40|212131.9|212081.9|212092.1|212042.1|212139.3|212089.3|212088.4|212038.4|35
1638808430000|2021-12-06 16:33:50|212088.7|212038.7|212135.4|211985.4|212155.8|212062.9|212088|211981.8|39
1638808440000|2021-12-06 16:34:00|212135.7|211985.7|212083.4|212033.4|212135.7|212034.4|212057.9|211983.7|37
1638808450000|2021-12-06 16:34:10|212082.3|212032.3|212080.9|212030.9|212085.6|212035.6|212057.3|212007.3|32
1638808460000|2021-12-06 16:34:20|212087.7|212037.7|212071.2|212021.2|212115|212038.3|212063|211965|38
1638808470000|2021-12-06 16:34:30|212113.2|211963.2|212084.7|212034.7|212138.2|212047.5|212058.8|211958.6|37
1638808480000|2021-12-06 16:34:40|212084.8|212034.8|212112.9|212062.9|212113.3|212063.3|212084.8|212034.8|32
1638808490000|2021-12-06 16:34:50|212114.4|212064.4|212094.1|212044.1|212118.1|212068.1|212084.1|212034.1|38
1638808500000|2021-12-06 16:35:00|212093.4|212043.4|212108.4|212058.4|212112.4|212062.4|212093.4|212043.4|32
1638808510000|2021-12-06 16:35:10|212108|212058|212107.8|212057.8|212185.4|212096.1|212107.8|212035.4|33
1638808520000|2021-12-06 16:35:20|212104.3|212054.3|212099.9|212049.9|212108.2|212058.2|212094.4|212044.4|29
1638808530000|2021-12-06 16:35:30|212100|212050|212100.6|212050.6|212103.6|212053.6|212099.7|212049.7|27
1638808540000|2021-12-06 16:35:40|212101.6|212051.6|212091.9|212041.9|212104|212054|212091.9|212041.9|29
1638808550000|2021-12-06 16:35:50|212092.9|212042.9|212101.1|212051.1|212103.1|212053.1|212092.9|212042.9|29
1638808560000|2021-12-06 16:36:00|212101.4|212051.4|212104.7|212054.7|212113.7|212063.7|212101.3|212051.3|32
1638808570000|2021-12-06 16:36:10|212105.1|212055.1|212148.4|212098.4|212166.2|212099.2|212104.9|212015.7|32
1638808580000|2021-12-06 16:36:20|212149.2|212099.2|212144.6|212094.6|212149.2|212099.2|212141.3|212091.3|34
1638808590000|2021-12-06 16:36:30|212144.2|212094.2|212142.3|212092.3|212146.4|212096.4|212138.8|212088.8|27
1638808600000|2021-12-06 16:36:40|212133.1|212083.1|212143.5|212093.5|212144.9|212094.9|212122.6|212072.6|31
1638808610000|2021-12-06 16:36:50|212144|212094|212141.5|212091.5|212147.9|212097.9|212139.4|212089.4|34
1638808620000|2021-12-06 16:37:00|212141.9|212091.9|212194.4|212144.4|212196.3|212146.3|212134.2|212084.2|35
1638808630000|2021-12-06 16:37:10|212193.4|212143.4|212157.3|212107.3|212194.1|212144.1|212140.6|212090.6|35
1638808640000|2021-12-06 16:37:20|212155.6|212105.6|212191|212141|212194.4|212144.4|212155.6|212105.6|26
1638808650000|2021-12-06 16:37:30|212190.8|212140.8|212170.5|212120.5|212191|212141|212168.1|212118.1|29
1638808660000|2021-12-06 16:37:40|212169.6|212119.6|212177.1|212127.1|212184.5|212134.5|212168.9|212118.9|34
1638808670000|2021-12-06 16:37:50|212179.3|212129.3|212183.4|212133.4|212183.4|212133.4|212172.6|212122.6|18
1638808680000|2021-12-06 16:38:00|212181.6|212131.6|212198.8|212148.8|212201.6|212151.6|212181.6|212131.6|34
1638808690000|2021-12-06 16:38:10|212198.5|212148.5|212194.1|212144.1|212203.6|212153.6|212193.3|212143.3|31
1638808700000|2021-12-06 16:38:20|212193.4|212143.4|212188.4|212138.4|212199.3|212149.3|212186.4|212136.4|28
1638808710000|2021-12-06 16:38:30|212188.6|212138.6|212188.7|212138.7|212192.3|212142.3|212169.1|212119.1|25
1638808720000|2021-12-06 16:38:40|212188.9|212138.9|212186.8|212136.8|212189.2|212139.2|212185.4|212135.4|25
1638808730000|2021-12-06 16:38:50|212187.3|212137.3|212185.6|212135.6|212189.2|212139.2|212185.4|212135.4|23
1638808740000|2021-12-06 16:39:00|212185.4|212135.4|212185.6|212135.6|212186.5|212136.5|212184.9|212134.9|20
1638808750000|2021-12-06 16:39:10|212185.9|212135.9|212186.4|212136.4|212186.8|212136.8|212183.8|212133.8|20
1638808760000|2021-12-06 16:39:20|212186|212136|212179.5|212129.5|212188.1|212138.1|212175.3|212125.3|21
1638808770000|2021-12-06 16:39:30|212176.7|212126.7|212167.2|212117.2|212178.2|212128.2|212116.7|212066.7|35
1638808780000|2021-12-06 16:39:40|212168|212118|212164|212114|212179.4|212129.4|212158.3|212108.3|30
1638808790000|2021-12-06 16:39:50|212162|212112|212170.3|212120.3|212172.2|212122.2|212149.9|212099.9|36
1638808800000|2021-12-06 16:40:00|212171.1|212121.1|212182.8|212132.8|212223.2|212134.8|212167.3|212070.8|30
1638808810000|2021-12-06 16:40:10|212183|212133|212154.9|212104.9|212183|212133|212143.7|212093.7|34
1638808820000|2021-12-06 16:40:20|212155.6|212105.6|212147.4|212097.4|212160.4|212110.4|212145.6|212095.6|29
1638808830000|2021-12-06 16:40:30|212145|212095|212133.2|212083.2|212171.2|212121.2|212133.2|212083.2|34
1638808840000|2021-12-06 16:40:40|212129.8|212079.8|212129.8|212079.8|212137.4|212087.4|212126.5|212076.5|32
1638808850000|2021-12-06 16:40:50|212130.1|212080.1|212129.9|212079.9|212147.5|212097.5|212118.2|212068.2|36
1638808860000|2021-12-06 16:41:00|212129.3|212079.3|212112.2|212062.2|212129.3|212079.3|212110.7|212060.7|27
1638808870000|2021-12-06 16:41:10|212113.4|212063.4|212118.4|212068.4|212118.4|212068.4|212111.8|212061.8|34
1638808880000|2021-12-06 16:41:20|212117.8|212067.8|212133.3|212083.3|212146.6|212096.6|212116.7|212066.7|28
1638808890000|2021-12-06 16:41:30|212133.7|212083.7|212134|212084|212139.8|212089.8|212119.9|212069.9|27
1638808900000|2021-12-06 16:41:40|212183.5|212033.5|212135.5|212085.5|212183.5|212092.1|212132.2|212033.5|27
1638808910000|2021-12-06 16:41:50|212135.1|212085.1|212109.7|212059.7|212136.1|212086.1|212109.7|212059.7|28
1638808920000|2021-12-06 16:42:00|212122.6|212072.6|212122.7|212072.7|212123.8|212073.8|212116.5|212066.5|25
1638808930000|2021-12-06 16:42:10|212122.6|212072.6|212140.2|212090.2|212147.9|212097.9|212122.6|212072.6|32
1638808940000|2021-12-06 16:42:20|212133.6|212083.6|212136|212086|212137.4|212087.4|212121.1|212071.1|36
1638808950000|2021-12-06 16:42:30|212136.9|212086.9|212133.4|212083.4|212137.3|212087.3|212133.4|212083.4|28
1638808960000|2021-12-06 16:42:40|212133.8|212083.8|212143.5|212093.5|212143.5|212093.5|212131.3|212081.3|26
1638808970000|2021-12-06 16:42:50|212143.2|212093.2|212151|212101|212153.5|212103.5|212137.1|212087.1|33
1638808980000|2021-12-06 16:43:00|212153.6|212103.6|212158.2|212108.2|212158.2|212108.2|212146.2|212096.2|28
1638808990000|2021-12-06 16:43:10|212151.1|212101.1|212166|212116|212166|212116|212151.1|212101.1|33
1638809000000|2021-12-06 16:43:20|212187.8|212137.8|212181.9|212131.9|212191.9|212141.9|212181.9|212131.9|31
1638809010000|2021-12-06 16:43:30|212176.1|212126.1|212191.9|212141.9|212194.7|212144.7|212151.6|212101.6|35
1638809020000|2021-12-06 16:43:40|212192|212142|212156.7|212106.7|212192|212142|212156.7|212106.7|34
1638809030000|2021-12-06 16:43:50|212154.6|212104.6|212158.6|212108.6|212167.5|212117.5|212149.3|212099.3|27
1638809040000|2021-12-06 16:44:00|212157.2|212107.2|212156.3|212106.3|212159.3|212109.3|212146.9|212096.9|28
1638809050000|2021-12-06 16:44:10|212156.5|212106.5|212156.4|212106.4|212161.5|212111.5|212145.4|212095.4|30
1638809060000|2021-12-06 16:44:20|212154.3|212104.3|212136.1|212086.1|212154.3|212104.3|212133.5|212083.5|30
1638809070000|2021-12-06 16:44:30|212136.4|212086.4|212132|212082|212137.5|212087.5|212130.8|212080.8|29
1638809080000|2021-12-06 16:44:40|212131.6|212081.6|212129.8|212079.8|212131.7|212081.7|212129.1|212079.1|20
1638809090000|2021-12-06 16:44:50|212129.6|212079.6|212130.1|212080.1|212139.8|212089.8|212127|212077|30
1638809100000|2021-12-06 16:45:00|212133.5|212083.5|212127.8|212077.8|212137.7|212087.7|212123.4|212073.4|35
1638809110000|2021-12-06 16:45:10|212128.3|212078.3|212128.6|212078.6|212139.8|212089.8|212127.7|212077.7|28
1638809120000|2021-12-06 16:45:20|212127.9|212077.9|212129|212079|212134.3|212084.3|212125.3|212075.3|30
1638809130000|2021-12-06 16:45:30|212128.8|212078.8|212157.4|212107.4|212158.9|212108.9|212128.8|212078.8|35
1638809140000|2021-12-06 16:45:40|212156.7|212106.7|212149.7|212099.7|212158.4|212108.4|212145.2|212095.2|35
1638809150000|2021-12-06 16:45:50|212149.5|212099.5|212152.3|212102.3|212152.3|212102.3|212144.9|212094.9|29
1638809160000|2021-12-06 16:46:00|212150.8|212100.8|212152.8|212102.8|212162.6|212112.6|212148|212098|38
1638809170000|2021-12-06 16:46:10|212158.9|212108.9|212155|212105|212163.8|212113.8|212143.7|212093.7|37
1638809180000|2021-12-06 16:46:20|212153.8|212103.8|212152|212102|212158.8|212108.8|212121.7|212071.7|37
1638809190000|2021-12-06 16:46:30|212149.9|212099.9|212176.9|212126.9|212178.8|212128.8|212149|212099|35
1638809200000|2021-12-06 16:46:40|212176.3|212126.3|212186.3|212136.3|212198.5|212148.5|212175.2|212125.2|34
1638809210000|2021-12-06 16:46:50|212186.9|212136.9|212186.6|212136.6|212196.4|212146.4|212185.6|212135.6|32
1638809220000|2021-12-06 16:47:00|212186.9|212136.9|212205.7|212155.7|212208.9|212158.9|212186.3|212136.3|32
1638809230000|2021-12-06 16:47:10|212246|212196|212221.8|212171.8|212252.3|212202.3|212220.7|212170.7|32
1638809240000|2021-12-06 16:47:20|212213.7|212163.7|212236.6|212186.6|212236.7|212186.7|212208.2|212158.2|27
1638809250000|2021-12-06 16:47:30|212236.8|212186.8|212241.6|212191.6|212245.5|212195.5|212230.7|212180.7|29
1638809260000|2021-12-06 16:47:40|212242|212192|212247.4|212197.4|212252.3|212202.3|212238.7|212188.7|30
1638809270000|2021-12-06 16:47:50|212246.2|212196.2|212247.9|212197.9|212252|212202|212240.4|212190.4|31
1638809280000|2021-12-06 16:48:00|212247.7|212197.7|212246.5|212196.5|212249.6|212199.6|212239|212189|34
1638809290000|2021-12-06 16:48:10|212247.8|212197.8|212241.7|212191.7|212248|212198|212238.2|212188.2|37
1638809300000|2021-12-06 16:48:20|212241.3|212191.3|212194.4|212144.4|212241.6|212191.6|212194.4|212144.4|36
1638809310000|2021-12-06 16:48:30|212195|212145|212185|212135|212195|212145|212183.9|212133.9|28
1638809320000|2021-12-06 16:48:40|212185.1|212135.1|212186.4|212136.4|212195|212145|212184.8|212134.8|25
1638809330000|2021-12-06 16:48:50|212189.8|212139.8|212239|212189|212239.2|212189.2|212188.2|212138.2|36
1638809340000|2021-12-06 16:49:00|212238.5|212188.5|212220.4|212170.4|212241.1|212191.1|212218.8|212168.8|36
1638809350000|2021-12-06 16:49:10|212222.7|212172.7|212226.5|212176.5|212230.9|212180.9|212222.4|212172.4|33
1638809360000|2021-12-06 16:49:20|212226.1|212176.1|212227.1|212177.1|212229.4|212179.4|212226.1|212176.1|26
1638809370000|2021-12-06 16:49:30|212226.6|212176.6|212236.9|212186.9|212238.1|212188.1|212226.3|212176.3|27
1638809380000|2021-12-06 16:49:40|212237.2|212187.2|212224.3|212174.3|212237.9|212187.9|212224.3|212174.3|28
1638809390000|2021-12-06 16:49:50|212224.5|212174.5|212228.2|212178.2|212232.1|212182.1|212224.5|212174.5|31
1638809400000|2021-12-06 16:50:00|212228.5|212178.5|212227.3|212177.3|212234.2|212184.2|212224.8|212174.8|30
1638809410000|2021-12-06 16:50:10|212226.6|212176.6|212238.9|212188.9|212243.5|212193.5|212206.9|212156.9|24
1638809420000|2021-12-06 16:50:20|212237.2|212187.2|212258.1|212208.1|212258.1|212208.1|212235|212185|29
1638809430000|2021-12-06 16:50:30|212253.7|212203.7|212291.5|212241.5|212291.7|212241.7|212251.2|212201.2|37
1638809440000|2021-12-06 16:50:40|212289.7|212239.7|212273.2|212223.2|212291|212241|212273.1|212223.1|31
1638809450000|2021-12-06 16:50:50|212273.5|212223.5|212268.2|212218.2|212273.5|212223.5|212253.4|212203.4|30
1638809460000|2021-12-06 16:51:00|212268.1|212218.1|212277|212227|212278.8|212228.8|212264.9|212214.9|26
1638809470000|2021-12-06 16:51:10|212277.3|212227.3|212258.9|212208.9|212277.3|212227.3|212258.9|212208.9|32
1638809480000|2021-12-06 16:51:20|212259.5|212209.5|212251.1|212201.1|212261.6|212211.6|212249.3|212199.3|27
1638809490000|2021-12-06 16:51:30|212249.5|212199.5|212252.1|212202.1|212264.1|212214.1|212249.5|212199.5|27
1638809500000|2021-12-06 16:51:40|212251.9|212201.9|212242|212192|212265.5|212215.5|212241.8|212191.8|25
1638809510000|2021-12-06 16:51:50|212256.4|212206.4|212303.2|212253.2|212303.2|212253.2|212254.8|212204.8|33
1638809520000|2021-12-06 16:52:00|212297.8|212247.8|212276.4|212226.4|212306.2|212256.2|212270.6|212220.6|33
1638809530000|2021-12-06 16:52:10|212276.3|212226.3|212285.1|212235.1|212286.7|212236.7|212275.6|212225.6|25
1638809540000|2021-12-06 16:52:20|212284.9|212234.9|212300.5|212250.5|212301.9|212251.9|212278.7|212228.7|30
1638809550000|2021-12-06 16:52:30|212299.9|212249.9|212290.3|212240.3|212300.4|212250.4|212279.2|212229.2|34
1638809560000|2021-12-06 16:52:40|212290.1|212240.1|212288.2|212238.2|212305.3|212255.3|212285.6|212235.6|31
1638809570000|2021-12-06 16:52:50|212289.6|212239.6|212280.4|212230.4|212289.9|212239.9|212279.3|212229.3|33
1638809580000|2021-12-06 16:53:00|212282.2|212232.2|212285.7|212235.7|212291.2|212241.2|212278.4|212228.4|30
1638809590000|2021-12-06 16:53:10|212286.1|212236.1|212288.8|212238.8|212289.6|212239.6|212281.3|212231.3|24
1638809600000|2021-12-06 16:53:20|212287.6|212237.6|212299.1|212249.1|212303.5|212253.5|212283.7|212233.7|33
1638809610000|2021-12-06 16:53:30|212299.9|212249.9|212301|212251|212303.6|212253.6|212298.9|212248.9|26
1638809620000|2021-12-06 16:53:40|212301.4|212251.4|212300.8|212250.8|212302.3|212252.3|212296.5|212246.5|23
1638809630000|2021-12-06 16:53:50|212301.4|212251.4|212301.2|212251.2|212302.5|212252.5|212299.6|212249.6|21
1638809640000|2021-12-06 16:54:00|212303.3|212253.3|212301.8|212251.8|212303.5|212253.5|212299.4|212249.4|22
1638809650000|2021-12-06 16:54:10|212301.6|212251.6|212298.8|212248.8|212301.6|212251.6|212298.8|212248.8|15
1638809660000|2021-12-06 16:54:20|212298.6|212248.6|212298.8|212248.8|212305.5|212255.5|212297.4|212247.4|29
1638809670000|2021-12-06 16:54:30|212300.3|212250.3|212303.1|212253.1|212304.7|212254.7|212299.3|212249.3|23
1638809680000|2021-12-06 16:54:40|212302.1|212252.1|212300.6|212250.6|212302.1|212252.1|212298|212248|21
1638809690000|2021-12-06 16:54:50|212300|212250|212298.7|212248.7|212300|212250|212297.6|212247.6|19
1638809700000|2021-12-06 16:55:00|212298.2|212248.2|212274.7|212224.7|212298.8|212248.8|212268|212218|32
1638809710000|2021-12-06 16:55:10|212274.8|212224.8|212274.6|212224.6|212277.5|212227.5|212256.4|212206.4|32
1638809720000|2021-12-06 16:55:20|212266|212216|212259.5|212209.5|212273.4|212223.4|212259.5|212209.5|30
1638809730000|2021-12-06 16:55:30|212260.9|212210.9|212241.5|212191.5|212260.9|212210.9|212231.6|212181.6|30
1638809740000|2021-12-06 16:55:40|212242.5|212192.5|212218.4|212168.4|212242.5|212192.5|212198.8|212148.8|34
1638809750000|2021-12-06 16:55:50|212235.5|212185.5|212244.7|212194.7|212247.5|212197.5|212211|212161|33
1638809760000|2021-12-06 16:56:00|212246.2|212196.2|212233.1|212183.1|212248|212198|212228.6|212178.6|30
1638809770000|2021-12-06 16:56:10|212234.9|212184.9|212231.3|212181.3|212234.9|212184.9|212231.3|212181.3|22
1638809780000|2021-12-06 16:56:20|212231.5|212181.5|212201.4|212151.4|212231.5|212181.5|212201.4|212151.4|19
1638809790000|2021-12-06 16:56:30|212201.2|212151.2|212223.6|212173.6|212224.4|212174.4|212198.7|212148.7|27
1638809800000|2021-12-06 16:56:40|212224.3|212174.3|212194.5|212144.5|212224.8|212174.8|212190|212140|28
1638809810000|2021-12-06 16:56:50|212194.8|212144.8|212196.3|212146.3|212204.1|212154.1|212190|212140|25
1638809820000|2021-12-06 16:57:00|212196.5|212146.5|212212.6|212162.6|212216.8|212166.8|212196.2|212146.2|27
1638809830000|2021-12-06 16:57:10|212212.1|212162.1|212199.1|212149.1|212213|212163|212196.7|212146.7|25
1638809840000|2021-12-06 16:57:20|212199.7|212149.7|212230.2|212180.2|212231.2|212181.2|212194|212144|36
1638809850000|2021-12-06 16:57:30|212229.1|212179.1|212263.7|212213.7|212264.5|212214.5|212222.4|212172.4|30
1638809860000|2021-12-06 16:57:40|212262.7|212212.7|212256.8|212206.8|212264.1|212214.1|212253.6|212203.6|28
1638809870000|2021-12-06 16:57:50|212257.3|212207.3|212267.3|212217.3|212277.4|212227.4|212239.4|212189.4|30
1638809880000|2021-12-06 16:58:00|212271.9|212221.9|212274.8|212224.8|212278.6|212228.6|212258.8|212208.8|30
1638809890000|2021-12-06 16:58:10|212273.3|212223.3|212265.6|212215.6|212317.1|212229.8|212262.1|212167.1|37
1638809900000|2021-12-06 16:58:20|212263.7|212213.7|212271.7|212221.7|212274.8|212224.8|212262.9|212212.9|31
1638809910000|2021-12-06 16:58:30|212270.1|212220.1|212262.7|212212.7|212310.1|212221.8|212257|212159|29
1638809920000|2021-12-06 16:58:40|212263.1|212213.1|212265|212215|212265.5|212215.5|212263|212213|22
1638809930000|2021-12-06 16:58:50|212264.7|212214.7|212250.2|212200.2|212266.5|212216.5|212250.2|212200.2|29
1638809940000|2021-12-06 16:59:00|212249|212199|212252.6|212202.6|212255.6|212205.6|212238.6|212188.6|32
1638809950000|2021-12-06 16:59:10|212252.2|212202.2|212275.8|212225.8|212277.9|212227.9|212252.2|212202.2|34
1638809960000|2021-12-06 16:59:20|212276|212226|212281.5|212231.5|212291.2|212241.2|212276|212226|26
1638809970000|2021-12-06 16:59:30|212281.2|212231.2|212284.2|212234.2|212287.1|212237.1|212270.9|212220.9|27
1638809980000|2021-12-06 16:59:40|212283.5|212233.5|212290.8|212240.8|212292|212242|212268.6|212218.6|27
1638809990000|2021-12-06 16:59:50|212290.7|212240.7|212291.9|212241.9|212297.2|212247.2|212289.9|212239.9|28
1638810000000|2021-12-06 17:00:00|212294.8|212244.8|212275.5|212225.5|212294.9|212244.9|212272.8|212222.8|36
1638810010000|2021-12-06 17:00:10|212275.6|212225.6|212271.5|212221.5|212279.3|212229.3|212268.7|212218.7|29
1638810020000|2021-12-06 17:00:20|212272.5|212222.5|212244.1|212194.1|212272.5|212222.5|212241.8|212191.8|28
1638810030000|2021-12-06 17:00:30|212243.9|212193.9|212265.6|212215.6|212280.2|212230.2|212241|212191|32
1638810040000|2021-12-06 17:00:40|212265.4|212215.4|212261.1|212211.1|212271.5|212221.5|212260.3|212210.3|31
1638810050000|2021-12-06 17:00:50|212258.1|212208.1|212248.9|212198.9|212258.1|212208.1|212246.4|212196.4|34
1638810060000|2021-12-06 17:01:00|212251.7|212201.7|212259.6|212209.6|212307.5|212212.4|212247.8|212149.6|33
1638810070000|2021-12-06 17:01:10|212256.3|212206.3|212279.9|212229.9|212281|212231|212256.3|212206.3|35
1638810080000|2021-12-06 17:01:20|212279.8|212229.8|212273.8|212223.8|212279.8|212229.8|212270.6|212220.6|32
1638810090000|2021-12-06 17:01:30|212274.1|212224.1|212274.8|212224.8|212281.6|212231.6|212266.4|212216.4|35
1638810100000|2021-12-06 17:01:40|212273.5|212223.5|212266.7|212216.7|212276.9|212226.9|212266.7|212216.7|37
1638810110000|2021-12-06 17:01:50|212266.9|212216.9|212271.3|212221.3|212274.3|212224.3|212262.9|212212.9|36
1638810120000|2021-12-06 17:02:00|212274.3|212224.3|212271.5|212221.5|212277.7|212227.7|212270.2|212220.2|35
1638810130000|2021-12-06 17:02:10|212270.2|212220.2|212270.9|212220.9|212278.8|212228.8|212268.4|212218.4|36
1638810140000|2021-12-06 17:02:20|212270.2|212220.2|212275.2|212225.2|212277.8|212227.8|212269.3|212219.3|32
1638810150000|2021-12-06 17:02:30|212271.3|212221.3|212272.5|212222.5|212278|212228|212267.8|212217.8|37
1638810160000|2021-12-06 17:02:40|212271.4|212221.4|212261.6|212211.6|212271.6|212221.6|212257.1|212207.1|34
1638810170000|2021-12-06 17:02:50|212261.7|212211.7|212255.1|212205.1|212262|212212|212253|212203|32
1638810180000|2021-12-06 17:03:00|212254.4|212204.4|212262.2|212212.2|212262.9|212212.9|212254.4|212204.4|25
1638810190000|2021-12-06 17:03:10|212262.5|212212.5|212271.6|212221.6|212277|212227|212261|212211|33
1638810200000|2021-12-06 17:03:20|212268.2|212218.2|212261|212211|212272.5|212222.5|212260.2|212210.2|29
1638810210000|2021-12-06 17:03:30|212260.9|212210.9|212243.7|212193.7|212265.8|212215.8|212240.5|212190.5|32
1638810220000|2021-12-06 17:03:40|212244|212194|212244.9|212194.9|212248.2|212198.2|212238.4|212188.4|31
1638810230000|2021-12-06 17:03:50|212244.3|212194.3|212249.9|212199.9|212253.4|212203.4|212239.5|212189.5|32
1638810240000|2021-12-06 17:04:00|212250.9|212200.9|212262.1|212212.1|212263.7|212213.7|212250.5|212200.5|34
1638810250000|2021-12-06 17:04:10|212262|212212|212259.8|212209.8|212263.7|212213.7|212242.4|212192.4|33
1638810260000|2021-12-06 17:04:20|212259.6|212209.6|212256.7|212206.7|212261|212211|212247.3|212197.3|33
1638810270000|2021-12-06 17:04:30|212256.8|212206.8|212256|212206|212258.1|212208.1|212244.5|212194.5|23
1638810280000|2021-12-06 17:04:40|212258.4|212208.4|212254.9|212204.9|212258.4|212208.4|212253.9|212203.9|23
1638810290000|2021-12-06 17:04:50|212255.1|212205.1|212269.1|212219.1|212269.1|212219.1|212252.4|212202.4|19
1638810300000|2021-12-06 17:05:00|212265.9|212215.9|212262.7|212212.7|212270.6|212220.6|212260|212210|27
1638810310000|2021-12-06 17:05:10|212262.5|212212.5|212264.8|212214.8|212273.2|212223.2|212260.7|212210.7|34
1638810320000|2021-12-06 17:05:20|212265|212215|212276|212226|212276.3|212226.3|212265|212215|29
1638810330000|2021-12-06 17:05:30|212272.7|212222.7|212268.1|212218.1|212277|212227|212258|212208|32
1638810340000|2021-12-06 17:05:40|212268|212218|212269.4|212219.4|212277.6|212227.6|212259.2|212209.2|37
1638810350000|2021-12-06 17:05:50|212270.2|212220.2|212248.6|212198.6|212275.8|212225.8|212247|212197|32
1638810360000|2021-12-06 17:06:00|212248.9|212198.9|212257.1|212207.1|212261.9|212211.9|212241.4|212191.4|29
1638810370000|2021-12-06 17:06:10|212261.2|212211.2|212271.8|212221.8|212279.9|212229.9|212261.2|212211.2|32
1638810380000|2021-12-06 17:06:20|212268.1|212218.1|212269.7|212219.7|212277.8|212227.8|212268.1|212218.1|25
1638810390000|2021-12-06 17:06:30|212270.5|212220.5|212271.6|212221.6|212275.5|212225.5|212268|212218|36
1638810400000|2021-12-06 17:06:40|212270.3|212220.3|212272|212222|212274.8|212224.8|212268.6|212218.6|38
1638810410000|2021-12-06 17:06:50|212272.5|212222.5|212273.3|212223.3|212274.2|212224.2|212269.2|212219.2|30
1638810420000|2021-12-06 17:07:00|212274.4|212224.4|212271.3|212221.3|212275.8|212225.8|212269.1|212219.1|33
1638810430000|2021-12-06 17:07:10|212271.7|212221.7|212266.9|212216.9|212272|212222|212260|212210|35
1638810440000|2021-12-06 17:07:20|212262.7|212212.7|212265.5|212215.5|212270.9|212220.9|212260.1|212210.1|33
1638810450000|2021-12-06 17:07:30|212266.4|212216.4|212240.8|212190.8|212268.2|212218.2|212239.8|212189.8|28
1638810460000|2021-12-06 17:07:40|212239|212189|212253.6|212203.6|212257.1|212207.1|212238.1|212188.1|24
1638810470000|2021-12-06 17:07:50|212251.3|212201.3|212247.9|212197.9|212254.5|212204.5|212247.9|212197.9|18
1638810480000|2021-12-06 17:08:00|212248.3|212198.3|212237.5|212187.5|212249.6|212199.6|212236|212186|21
1638810490000|2021-12-06 17:08:10|212237.7|212187.7|212238.1|212188.1|212238.8|212188.8|212225.1|212175.1|30
1638810500000|2021-12-06 17:08:20|212235|212185|212237|212187|212238.1|212188.1|212235|212185|19
1638810510000|2021-12-06 17:08:30|212237.2|212187.2|212238.8|212188.8|212239.8|212189.8|212235.6|212185.6|16
1638810520000|2021-12-06 17:08:40|212238.9|212188.9|212240.5|212190.5|212241.1|212191.1|212212.1|212162.1|25
1638810530000|2021-12-06 17:08:50|212240|212190|212236.4|212186.4|212240.9|212190.9|212233.6|212183.6|25
1638810540000|2021-12-06 17:09:00|212228|212178|212218|212168|212240.9|212190.9|212215.3|212165.3|35
1638810550000|2021-12-06 17:09:10|212222.7|212172.7|212222.6|212172.6|212234.7|212184.7|212219|212169|33
1638810560000|2021-12-06 17:09:20|212222.5|212172.5|212228.8|212178.8|212231.3|212181.3|212222.2|212172.2|22
1638810570000|2021-12-06 17:09:30|212229.1|212179.1|212168.8|212118.8|212229.1|212179.1|212168.8|212118.8|36
1638810580000|2021-12-06 17:09:40|212168.3|212118.3|212210|212160|212210|212160|212167.2|212117.2|34
1638810590000|2021-12-06 17:09:50|212207.3|212157.3|212177.7|212127.7|212207.3|212157.3|212163.2|212113.2|34
1638810600000|2021-12-06 17:10:00|212177.9|212127.9|212198.6|212148.6|212198.6|212148.6|212174.1|212124.1|32
1638810610000|2021-12-06 17:10:10|212197.6|212147.6|212198.5|212148.5|212205.5|212155.5|212193.4|212143.4|22
1638810620000|2021-12-06 17:10:20|212198.4|212148.4|212184.4|212134.4|212202.5|212152.5|212181.1|212131.1|18
1638810630000|2021-12-06 17:10:30|212197.5|212147.5|212199.4|212149.4|212201.8|212151.8|212196.7|212146.7|25
1638810640000|2021-12-06 17:10:40|212199.1|212149.1|212199.9|212149.9|212203.3|212153.3|212189.5|212139.5|31
1638810650000|2021-12-06 17:10:50|212193.2|212143.2|212202.4|212152.4|212203.6|212153.6|212187|212137|27
1638810660000|2021-12-06 17:11:00|212195.1|212145.1|212203|212153|212204.7|212154.7|212191.1|212141.1|21
1638810670000|2021-12-06 17:11:10|212205.3|212155.3|212242.4|212192.4|212243.6|212193.6|212205.3|212155.3|34
1638810680000|2021-12-06 17:11:20|212240.9|212190.9|212239.3|212189.3|212242.8|212192.8|212236.6|212186.6|18
1638810690000|2021-12-06 17:11:30|212239.2|212189.2|212244.2|212194.2|212249.9|212199.9|212234.9|212184.9|26
1638810700000|2021-12-06 17:11:40|212244.5|212194.5|212240.5|212190.5|212246.4|212196.4|212237.6|212187.6|29
1638810710000|2021-12-06 17:11:50|212238.8|212188.8|212251|212201|212251.4|212201.4|212237.7|212187.7|25
1638810720000|2021-12-06 17:12:00|212251.2|212201.2|212244.2|212194.2|212253.9|212203.9|212242.7|212192.7|26
1638810730000|2021-12-06 17:12:10|212241.4|212191.4|212241.7|212191.7|212243.4|212193.4|212240.9|212190.9|20
1638810740000|2021-12-06 17:12:20|212241.5|212191.5|212243.3|212193.3|212243.4|212193.4|212237.5|212187.5|15
1638810750000|2021-12-06 17:12:30|212243.4|212193.4|212244.4|212194.4|212245.8|212195.8|212243.4|212193.4|25
1638810760000|2021-12-06 17:12:40|212244.2|212194.2|212243.7|212193.7|212249|212199|212240.3|212190.3|24
1638810770000|2021-12-06 17:12:50|212246.6|212196.6|212244.7|212194.7|212249.3|212199.3|212242.6|212192.6|30
1638810780000|2021-12-06 17:13:00|212246.8|212196.8|212242.5|212192.5|212247.3|212197.3|212239.5|212189.5|27
1638810790000|2021-12-06 17:13:10|212242.7|212192.7|212245|212195|212245|212195|212242.6|212192.6|30
1638810800000|2021-12-06 17:13:20|212245.1|212195.1|212250.4|212200.4|212251.8|212201.8|212243.1|212193.1|23
1638810810000|2021-12-06 17:13:30|212250.1|212200.1|212246|212196|212250.6|212200.6|212240.1|212190.1|23
1638810820000|2021-12-06 17:13:40|212245.7|212195.7|212244.7|212194.7|212249|212199|212243.4|212193.4|25
1638810830000|2021-12-06 17:13:50|212244.6|212194.6|212244.1|212194.1|212245.8|212195.8|212242.3|212192.3|23
1638810840000|2021-12-06 17:14:00|212243.9|212193.9|212221.9|212171.9|212250.7|212200.7|212219.9|212169.9|33
1638810850000|2021-12-06 17:14:10|212221.6|212171.6|212220.7|212170.7|212221.6|212171.6|212214.2|212164.2|25
1638810860000|2021-12-06 17:14:20|212216.7|212166.7|212233|212183|212246.9|212196.9|212216.7|212166.7|32
1638810870000|2021-12-06 17:14:30|212233.2|212183.2|212233.5|212183.5|212248|212198|212233.1|212183.1|29
1638810880000|2021-12-06 17:14:40|212233.8|212183.8|212234.5|212184.5|212243.1|212193.1|212229.2|212179.2|25
1638810890000|2021-12-06 17:14:50|212234.9|212184.9|212233.6|212183.6|212237.5|212187.5|212232.1|212182.1|27
1638810900000|2021-12-06 17:15:00|212234.1|212184.1|212255.1|212205.1|212255.2|212205.2|212229.1|212179.1|33
1638810910000|2021-12-06 17:15:10|212255.2|212205.2|212266.4|212216.4|212274.4|212224.4|212248.7|212198.7|32
1638810920000|2021-12-06 17:15:20|212266.5|212216.5|212268.2|212218.2|212272.3|212222.3|212261.2|212211.2|27
1638810930000|2021-12-06 17:15:30|212269.1|212219.1|212269.2|212219.2|212275.2|212225.2|212264|212214|33
1638810940000|2021-12-06 17:15:40|212273.2|212223.2|212267.4|212217.4|212277.3|212227.3|212256.5|212206.5|34
1638810950000|2021-12-06 17:15:50|212269.5|212219.5|212259.2|212209.2|212269.5|212219.5|212257.9|212207.9|26
1638810960000|2021-12-06 17:16:00|212259.3|212209.3|212262.6|212212.6|212268.6|212218.6|212259.1|212209.1|28
1638810970000|2021-12-06 17:16:10|212262.5|212212.5|212263.5|212213.5|212268.1|212218.1|212258.1|212208.1|34
1638810980000|2021-12-06 17:16:20|212260.9|212210.9|212262.2|212212.2|212264.1|212214.1|212253.9|212203.9|33
1638810990000|2021-12-06 17:16:30|212261.1|212211.1|212266.1|212216.1|212268.5|212218.5|212258.8|212208.8|24
1638811000000|2021-12-06 17:16:40|212266.6|212216.6|212262.2|212212.2|212266.6|212216.6|212260.7|212210.7|30
1638811010000|2021-12-06 17:16:50|212260|212210|212265.8|212215.8|212270.8|212220.8|212260|212210|23
1638811020000|2021-12-06 17:17:00|212272.3|212222.3|212266.4|212216.4|212274.1|212224.1|212266.4|212216.4|28
1638811030000|2021-12-06 17:17:10|212267.3|212217.3|212263|212213|212273.5|212223.5|212260.3|212210.3|24
1638811040000|2021-12-06 17:17:20|212265|212215|212266.6|212216.6|212267.8|212217.8|212264.9|212214.9|20
1638811050000|2021-12-06 17:17:30|212267.2|212217.2|212267.8|212217.8|212269.6|212219.6|212265.8|212215.8|15
1638811060000|2021-12-06 17:17:40|212267|212217|212266.9|212216.9|212267.5|212217.5|212266.4|212216.4|10
1638811070000|2021-12-06 17:17:50|212276.3|212226.3|212263.8|212213.8|212276.3|212226.3|212263.8|212213.8|24
1638811080000|2021-12-06 17:18:00|212263.6|212213.6|212262|212212|212266.1|212216.1|212254.3|212204.3|20
1638811090000|2021-12-06 17:18:10|212261.3|212211.3|212252.9|212202.9|212261.7|212211.7|212252.7|212202.7|21
1638811100000|2021-12-06 17:18:20|212253.4|212203.4|212250.5|212200.5|212270.7|212220.7|212249.1|212199.1|30
1638811110000|2021-12-06 17:18:30|212251|212201|212228.5|212178.5|212251.7|212201.7|212222.8|212172.8|32
1638811120000|2021-12-06 17:18:40|212228.2|212178.2|212206.8|212156.8|212230.6|212180.6|212206.4|212156.4|29
1638811130000|2021-12-06 17:18:50|212204.7|212154.7|212203|212153|212223.9|212173.9|212203|212153|19
1638811140000|2021-12-06 17:19:00|212204.5|212154.5|212217.8|212167.8|212226.2|212176.2|212204.5|212154.5|30
1638811150000|2021-12-06 17:19:10|212217.6|212167.6|212213.9|212163.9|212219.4|212169.4|212210|212160|20
1638811160000|2021-12-06 17:19:20|212213.1|212163.1|212209.1|212159.1|212213.5|212163.5|212205.3|212155.3|23
1638811170000|2021-12-06 17:19:30|212209|212159|212196.5|212146.5|212209.2|212159.2|212188.8|212138.8|26
1638811180000|2021-12-06 17:19:40|212200.8|212150.8|212208.6|212158.6|212209.6|212159.6|212200.4|212150.4|18
1638811190000|2021-12-06 17:19:50|212208.9|212158.9|212217.8|212167.8|212219.3|212169.3|212206.5|212156.5|20
1638811200000|2021-12-06 17:20:00|212217.6|212167.6|212216.2|212166.2|212219.8|212169.8|212215.8|212165.8|23
1638811210000|2021-12-06 17:20:10|212216.3|212166.3|212215.8|212165.8|212217.3|212167.3|212215.5|212165.5|17
1638811220000|2021-12-06 17:20:20|212216.6|212166.6|212228.4|212178.4|212232.3|212182.3|212214.9|212164.9|29
1638811230000|2021-12-06 17:20:30|212232|212182|212213.6|212163.6|212236.2|212186.2|212213.1|212163.1|30
1638811240000|2021-12-06 17:20:40|212219.9|212169.9|212218.2|212168.2|212225.8|212175.8|212217.8|212167.8|28
1638811250000|2021-12-06 17:20:50|212218.4|212168.4|212222.1|212172.1|212223.8|212173.8|212214.6|212164.6|23
1638811260000|2021-12-06 17:21:00|212222|212172|212233|212183|212239.3|212189.3|212222|212172|26
1638811270000|2021-12-06 17:21:10|212234.5|212184.5|212230.1|212180.1|212235.2|212185.2|212228.1|212178.1|24
1638811280000|2021-12-06 17:21:20|212230.6|212180.6|212222.4|212172.4|212230.6|212180.6|212219.9|212169.9|27
1638811290000|2021-12-06 17:21:30|212223.3|212173.3|212223.2|212173.2|212224.2|212174.2|212214.2|212164.2|32
1638811300000|2021-12-06 17:21:40|212223|212173|212216.8|212166.8|212224.8|212174.8|212211.8|212161.8|18
1638811310000|2021-12-06 17:21:50|212217.4|212167.4|212203.3|212153.3|212217.4|212167.4|212200.8|212150.8|26
1638811320000|2021-12-06 17:22:00|212203.5|212153.5|212197.4|212147.4|212203.5|212153.5|212193.2|212143.2|26
1638811330000|2021-12-06 17:22:10|212196.8|212146.8|212198.6|212148.6|212198.9|212148.9|212188.3|212138.3|17
1638811340000|2021-12-06 17:22:20|212198.2|212148.2|212196.5|212146.5|212199.1|212149.1|212194.2|212144.2|23
1638811350000|2021-12-06 17:22:30|212193.4|212143.4|212192.8|212142.8|212193.4|212143.4|212191.2|212141.2|10
1638811360000|2021-12-06 17:22:40|212192.4|212142.4|212193.2|212143.2|212193.7|212143.7|212192.3|212142.3|9
1638811370000|2021-12-06 17:22:50|212191.6|212141.6|212200.9|212150.9|212201.4|212151.4|212191.6|212141.6|18
1638811380000|2021-12-06 17:23:00|212200.4|212150.4|212196.8|212146.8|212203.1|212153.1|212196.8|212146.8|17
1638811390000|2021-12-06 17:23:10|212197.1|212147.1|212208|212158|212209.3|212159.3|212196.3|212146.3|24
1638811400000|2021-12-06 17:23:20|212207.1|212157.1|212201.2|212151.2|212212.1|212162.1|212197.7|212147.7|27
1638811410000|2021-12-06 17:23:30|212202.1|212152.1|212200.6|212150.6|212202.9|212152.9|212199.6|212149.6|28
1638811420000|2021-12-06 17:23:40|212201|212151|212207.4|212157.4|212211.6|212161.6|212200.1|212150.1|22
1638811430000|2021-12-06 17:23:50|212207.3|212157.3|212215.1|212165.1|212215.2|212165.2|212207|212157|19
1638811440000|2021-12-06 17:24:00|212214.5|212164.5|212215.4|212165.4|212216.9|212166.9|212214.1|212164.1|24
1638811450000|2021-12-06 17:24:10|212215.5|212165.5|212225|212175|212225|212175|212213.9|212163.9|29
1638811460000|2021-12-06 17:24:20|212225.3|212175.3|212223.7|212173.7|212226.6|212176.6|212219|212169|26
1638811470000|2021-12-06 17:24:30|212223.5|212173.5|212226.2|212176.2|212227.1|212177.1|212217.9|212167.9|26
1638811480000|2021-12-06 17:24:40|212225.1|212175.1|212220.7|212170.7|212230.9|212180.9|212219.9|212169.9|33
1638811490000|2021-12-06 17:24:50|212220.1|212170.1|212220.7|212170.7|212221.7|212171.7|212216.5|212166.5|29
1638811500000|2021-12-06 17:25:00|212204.9|212154.9|212204.9|212154.9|212212.2|212162.2|212201.7|212151.7|24
1638811510000|2021-12-06 17:25:10|212204.2|212154.2|212196.1|212146.1|212205.4|212155.4|212194.3|212144.3|18
1638811520000|2021-12-06 17:25:20|212194.9|212144.9|212188.3|212138.3|212198.9|212148.9|212185.5|212135.5|26
1638811530000|2021-12-06 17:25:30|212190.5|212140.5|212189|212139|212197.6|212147.6|212184.2|212134.2|26
1638811540000|2021-12-06 17:25:40|212187.5|212137.5|212187.1|212137.1|212246.1|212147.3|212178.6|212095.7|24
1638811550000|2021-12-06 17:25:50|212187.8|212137.8|212193.4|212143.4|212198.6|212148.6|212187.8|212137.8|26
1638811560000|2021-12-06 17:26:00|212196|212146|212190.4|212140.4|212199.5|212149.5|212190.4|212140.4|20
1638811570000|2021-12-06 17:26:10|212189.7|212139.7|212200.8|212150.8|212201.6|212151.6|212185.9|212135.9|33
1638811580000|2021-12-06 17:26:20|212200.9|212150.9|212196.5|212146.5|212200.9|212150.9|212189.7|212139.7|25
1638811590000|2021-12-06 17:26:30|212196.9|212146.9|212184.9|212134.9|212196.9|212146.9|212181.6|212131.6|28
1638811600000|2021-12-06 17:26:40|212179.5|212129.5|212184.6|212134.6|212184.6|212134.6|212176.1|212126.1|27
1638811610000|2021-12-06 17:26:50|212184.2|212134.2|212186.5|212136.5|212187.2|212137.2|212180|212130|25
1638811620000|2021-12-06 17:27:00|212184.2|212134.2|212182.5|212132.5|212187.7|212137.7|212181.9|212131.9|25
1638811630000|2021-12-06 17:27:10|212181.9|212131.9|212177.7|212127.7|212183.7|212133.7|212171.9|212121.9|24
1638811640000|2021-12-06 17:27:20|212175.5|212125.5|212159.5|212109.5|212221|212125.5|212158.6|212071|26
1638811650000|2021-12-06 17:27:30|212157.8|212107.8|212150.8|212100.8|212158.7|212108.7|212150.8|212100.8|16
1638811660000|2021-12-06 17:27:40|212151.2|212101.2|212149.7|212099.7|212152.1|212102.1|212148.9|212098.9|21
1638811670000|2021-12-06 17:27:50|212149.8|212099.8|212149.4|212099.4|212152.4|212102.4|212149.4|212099.4|21
1638811680000|2021-12-06 17:28:00|212149|212099|212084.3|212034.3|212149.8|212099.8|212083.5|212033.5|29
1638811690000|2021-12-06 17:28:10|212081.6|212031.6|212045|211995|212081.6|212031.6|212023.5|211973.5|36
1638811700000|2021-12-06 17:28:20|212046.2|211996.2|212045.1|211995.1|212048|211998|212043.4|211993.4|30
1638811710000|2021-12-06 17:28:30|212045|211995|212023.3|211973.3|212045|211995|212023.1|211973.1|25
1638811720000|2021-12-06 17:28:40|212026.7|211976.7|212036.1|211986.1|212084.4|211986.2|212026.7|211934.4|21
1638811730000|2021-12-06 17:28:50|212031.8|211981.8|212014|211964|212036.4|211986.4|212013.6|211963.6|29
1638811740000|2021-12-06 17:29:00|212014.9|211964.9|212031.1|211981.1|212055|212005|212013.6|211963.6|31
1638811750000|2021-12-06 17:29:10|212032|211982|212042.7|211992.7|212043.1|211993.1|212032|211982|28
1638811760000|2021-12-06 17:29:20|212044.2|211994.2|212040|211990|212090.5|211994.6|212038.9|211931.6|31
1638811770000|2021-12-06 17:29:30|212039.7|211989.7|212056.7|212006.7|212109.9|212010.8|212038.1|211945.8|34
1638811780000|2021-12-06 17:29:40|212057.3|212007.3|212096.7|212046.7|212149.2|212053.8|212057.1|211993|25
1638811790000|2021-12-06 17:29:50|212095.6|212045.6|212102.3|212052.3|212102.3|212052.3|212095.6|212045.6|19
1638811800000|2021-12-06 17:30:00|212102|212052|212099.2|212049.2|212107.9|212057.9|212096|212046|32
1638811810000|2021-12-06 17:30:10|212098.6|212048.6|212100.9|212050.9|212150.5|212052.8|212097.7|211998.8|24
1638811820000|2021-12-06 17:30:20|212101.1|212051.1|212095.8|212045.8|212101.1|212051.1|212095|212045|17
1638811830000|2021-12-06 17:30:30|212097.3|212047.3|212095.8|212045.8|212097.3|212047.3|212095.4|212045.4|13
1638811840000|2021-12-06 17:30:40|212096.3|212046.3|212039|211989|212096.3|212046.3|212031.4|211981.4|31
1638811850000|2021-12-06 17:30:50|212039.2|211989.2|212048.4|211998.4|212099.5|212002.2|212033.5|211949.5|28
1638811860000|2021-12-06 17:31:00|212047.1|211997.1|212044.8|211994.8|212050.6|212000.6|212044.4|211994.4|19
1638811870000|2021-12-06 17:31:10|212047|211997|212098.5|211948.5|212098.5|212003.9|212043.6|211945.3|26
1638811880000|2021-12-06 17:31:20|212096.7|211946.7|212050.1|212000.1|212100.2|212001.7|212049.5|211945.7|18
1638811890000|2021-12-06 17:31:30|212049.1|211999.1|212039.8|211989.8|212049.4|211999.4|212036.3|211986.3|27
1638811900000|2021-12-06 17:31:40|212042.5|211992.5|212041.1|211991.1|212094.6|211995.9|212036.1|211937.5|33
1638811910000|2021-12-06 17:31:50|212041.3|211991.3|212038.7|211988.7|212041.4|211991.4|212034|211984|22
1638811920000|2021-12-06 17:32:00|212045.2|211995.2|212072.7|211922.7|212092.3|211995.2|212022.1|211918.6|29
1638811930000|2021-12-06 17:32:10|212074.5|211924.5|212024.2|211974.2|212075.9|211978.2|212014.5|211923.2|27
1638811940000|2021-12-06 17:32:20|212024.5|211974.5|212018.7|211968.7|212027.3|211977.3|212017.8|211967.8|25
1638811950000|2021-12-06 17:32:30|212016.8|211966.8|212021.3|211971.3|212023.5|211973.5|212014.9|211964.9|25
1638811960000|2021-12-06 17:32:40|212021.6|211971.6|212020.3|211970.3|212024.2|211974.2|212018.2|211968.2|25
1638811970000|2021-12-06 17:32:50|212020.1|211970.1|212023.5|211973.5|212024.6|211974.6|212017.2|211967.2|28
1638811980000|2021-12-06 17:33:00|212022.2|211972.2|212022.8|211972.8|212023.6|211973.6|212018.6|211968.6|24
1638811990000|2021-12-06 17:33:10|212022.2|211972.2|212022.6|211972.6|212024|211974|212019.4|211969.4|15
1638812000000|2021-12-06 17:33:20|212022.4|211972.4|212016.6|211966.6|212022.4|211972.4|212011.4|211961.4|27
1638812010000|2021-12-06 17:33:30|212016.3|211966.3|212070.4|211920.4|212070.6|211969.6|212016.3|211919.7|15
1638812020000|2021-12-06 17:33:40|212070.5|211920.5|212068.4|211918.4|212075.6|211925.6|212068.4|211918.4|23
1638812030000|2021-12-06 17:33:50|212068.1|211918.1|212012.8|211962.8|212070.4|211962.8|211999.4|211904.8|24
1638812040000|2021-12-06 17:34:00|212012.5|211962.5|212013.5|211963.5|212015.3|211965.3|212007.8|211957.8|24
1638812050000|2021-12-06 17:34:10|212013.8|211963.8|212013.6|211963.6|212015.3|211965.3|212010.5|211960.5|24
1638812060000|2021-12-06 17:34:20|212013.8|211963.8|211998|211948|212013.9|211963.9|211996.6|211946.6|25
1638812070000|2021-12-06 17:34:30|211998.3|211948.3|212002.1|211952.1|212002.1|211952.1|211997.2|211947.2|16
1638812080000|2021-12-06 17:34:40|212004.3|211954.3|212000.2|211950.2|212008.2|211958.2|212000.2|211950.2|24
1638812090000|2021-12-06 17:34:50|211999.7|211949.7|212000|211950|212052.9|211953|211972.6|211897.5|32
1638812100000|2021-12-06 17:35:00|211999.5|211949.5|211995.6|211945.6|211999.7|211949.7|211994.3|211944.3|26
1638812110000|2021-12-06 17:35:10|211996|211946|211999|211949|212002.3|211952.3|211994.4|211944.4|24
1638812120000|2021-12-06 17:35:20|211995.8|211945.8|212009.2|211959.2|212014.3|211964.3|211995.8|211945.8|28
1638812130000|2021-12-06 17:35:30|212009.7|211959.7|212015.3|211965.3|212015.3|211965.3|212007.5|211957.5|19
1638812140000|2021-12-06 17:35:40|212014.6|211964.6|212006.7|211956.7|212015.4|211965.4|212002.1|211952.1|30
1638812150000|2021-12-06 17:35:50|212006|211956|211974.6|211924.6|212006|211956|211974.6|211924.6|22
1638812160000|2021-12-06 17:36:00|211976|211926|212002.1|211952.1|212056.2|211956.5|211973.7|211906.2|30
1638812170000|2021-12-06 17:36:10|212002.3|211952.3|212010.5|211960.5|212010.5|211960.5|212001.5|211951.5|19
1638812180000|2021-12-06 17:36:20|212010.7|211960.7|212025.7|211975.7|212029.2|211979.2|212006.9|211956.9|24
1638812190000|2021-12-06 17:36:30|212024.9|211974.9|212058|212008|212073.2|212023.2|212024.9|211974.9|26
1638812200000|2021-12-06 17:36:40|212054|212004|212056.9|212006.9|212059.8|212009.8|212054|212004|16
1638812210000|2021-12-06 17:36:50|212057.7|212007.7|212055.6|212005.6|212059.1|212009.1|212053.4|212003.4|17
1638812220000|2021-12-06 17:37:00|212056.2|212006.2|212004.5|211954.5|212098|212007.1|212004.5|211943.2|26
1638812230000|2021-12-06 17:37:10|212002.6|211952.6|212024.2|211974.2|212067.4|211980.6|211990.6|211889.3|34
1638812240000|2021-12-06 17:37:20|212020.4|211970.4|212041.7|211991.7|212094.7|212003.3|212007.5|211916.6|26
1638812250000|2021-12-06 17:37:30|212041.1|211991.1|212019.6|211969.6|212093.8|211991.1|212015.8|211918.6|31
1638812260000|2021-12-06 17:37:40|212020.7|211970.7|212070.1|211920.1|212070.6|211972.9|212016.6|211917|18
1638812270000|2021-12-06 17:37:50|212069.6|211919.6|212068.4|211918.4|212069.8|211919.8|212067|211917|17
1638812280000|2021-12-06 17:38:00|212069|211919|212038.3|211988.3|212086.1|211993|212018.5|211917.5|30
1638812290000|2021-12-06 17:38:10|212039.6|211989.6|212017|211967|212079.6|211989.6|212017|211926.1|28
1638812300000|2021-12-06 17:38:20|212021.8|211971.8|212024.3|211974.3|212072.6|211976.3|212021|211920.9|31
1638812310000|2021-12-06 17:38:30|212024.4|211974.4|212023.6|211973.6|212027.1|211977.1|212022.2|211972.2|21
1638812320000|2021-12-06 17:38:40|212040.6|211990.6|212091.3|211941.3|212091.3|211990.6|212038.7|211936.8|23
1638812330000|2021-12-06 17:38:50|212091.2|211941.2|212088.7|211938.7|212091.8|211941.8|212088.7|211938.7|16
1638812340000|2021-12-06 17:39:00|212088.8|211938.8|212038.9|211988.9|212093.9|211992.3|212033.8|211938.8|26
1638812350000|2021-12-06 17:39:10|212039.4|211989.4|212036.9|211986.9|212041.5|211991.5|212033.1|211983.1|25
1638812360000|2021-12-06 17:39:20|212039|211989|212041.6|211991.6|212088.5|211991.6|212037|211935.4|24
1638812370000|2021-12-06 17:39:30|212042.4|211992.4|212094.9|211944.9|212098.4|211992.4|212034.1|211934.2|31
1638812380000|2021-12-06 17:39:40|212095.2|211945.2|212085|211935|212097.3|211947.3|212080.9|211930.9|23
1638812390000|2021-12-06 17:39:50|212086.9|211936.9|212087.7|211937.7|212088.8|211938.8|212080.1|211930.1|14
1638812400000|2021-12-06 17:40:00|212088.9|211938.9|212047.2|211997.2|212099.9|211997.2|212045|211936.8|28
1638812410000|2021-12-06 17:40:10|212043.4|211993.4|212045.4|211995.4|212050|212000|212043.4|211993.4|24
1638812420000|2021-12-06 17:40:20|212046.4|211996.4|212054.7|212004.7|212101.3|212007.7|212045.6|211951.3|32
1638812430000|2021-12-06 17:40:30|212054.5|212004.5|212047.7|211997.7|212101|212005.2|212045.4|211949.4|24
1638812440000|2021-12-06 17:40:40|212085.6|211935.6|212101.2|211951.2|212104.5|211954.5|212085.6|211935.6|28
1638812450000|2021-12-06 17:40:50|212101.4|211951.4|212088|211938|212103.2|211997.3|212041.1|211938|25
1638812460000|2021-12-06 17:41:00|212089.1|211939.1|212042.9|211992.9|212089.8|211994.1|212039.8|211939.1|22
1638812470000|2021-12-06 17:41:10|212043.7|211993.7|212060.1|212010.1|212062.7|212012.7|212043|211993|20
1638812480000|2021-12-06 17:41:20|212061.4|212011.4|212051.5|212001.5|212061.4|212011.4|212050.8|212000.8|18
1638812490000|2021-12-06 17:41:30|212052.7|212002.7|212041.4|211991.4|212097.4|212002.7|212040.8|211940.6|23
1638812500000|2021-12-06 17:41:40|212046.3|211996.3|212049.6|211999.6|212057.6|212007.6|212042.3|211992.3|31
1638812510000|2021-12-06 17:41:50|212047.8|211997.8|212090.3|211940.3|212097.7|211997.8|212041.5|211940.3|25
1638812520000|2021-12-06 17:42:00|212092.2|211942.2|212046.9|211996.9|212092.2|212003|212039.2|211941.5|28
1638812530000|2021-12-06 17:42:10|212047|211997|212061|211911|212095.5|211999|212017.2|211910.7|28
1638812540000|2021-12-06 17:42:20|212059.3|211909.3|212011.3|211961.3|212061.2|211966|212007.6|211908.2|32
1638812550000|2021-12-06 17:42:30|212011.4|211961.4|212002.6|211952.6|212052.8|211961.4|211999|211896.6|26
1638812560000|2021-12-06 17:42:40|212004.4|211954.4|212006.2|211956.2|212064.3|211971.1|212004.4|211900.9|23
1638812570000|2021-12-06 17:42:50|212008.1|211958.1|212066.7|211916.7|212074.5|211961.6|212008.1|211909.2|25
1638812580000|2021-12-06 17:43:00|212067|211917|212063.2|211913.2|212070.1|211920.1|212062.3|211912.3|21
1638812590000|2021-12-06 17:43:10|212062.1|211912.1|212015.3|211965.3|212063.8|211965.3|212008.7|211908|28
1638812600000|2021-12-06 17:43:20|212016.3|211966.3|212012.8|211962.8|212022.8|211972.8|212012.6|211962.6|25
1638812610000|2021-12-06 17:43:30|212016.4|211966.4|212013.8|211963.8|212016.5|211966.5|212005.5|211955.5|28
1638812620000|2021-12-06 17:43:40|212013.3|211963.3|212064.2|211914.2|212064.2|211967.7|212006.1|211913.3|30
1638812630000|2021-12-06 17:43:50|212063.9|211913.9|212060.2|211910.2|212067.7|211917.7|212056.2|211906.2|25
1638812640000|2021-12-06 17:44:00|212051.4|211901.4|212008.1|211958.1|212052.7|211961|211996|211897.4|31
1638812650000|2021-12-06 17:44:10|212005.8|211955.8|211998.7|211948.7|212007.4|211957.4|211998.3|211948.3|30
1638812660000|2021-12-06 17:44:20|211999.1|211949.1|212007.1|211957.1|212009.5|211959.5|211999.1|211949.1|19
1638812670000|2021-12-06 17:44:30|212002.8|211952.8|211975.1|211925.1|212006.3|211956.3|211975.1|211925.1|30
1638812680000|2021-12-06 17:44:40|211980.7|211930.7|211992.9|211942.9|212045.3|211942.9|211978.1|211895.3|18
1638812690000|2021-12-06 17:44:50|211992.5|211942.5|211996.8|211946.8|212009.9|211959.9|211992.5|211942.5|31
1638812700000|2021-12-06 17:45:00|211997.3|211947.3|212052.9|211902.9|212055.1|211961.2|211994.3|211897|30
1638812710000|2021-12-06 17:45:10|212054.3|211904.3|212050.2|211900.2|212054.4|211904.4|212048.7|211898.7|18
1638812720000|2021-12-06 17:45:20|212051.1|211901.1|211994.6|211944.6|212051.3|211948.5|211991|211890.3|24
1638812730000|2021-12-06 17:45:30|211996.2|211946.2|211995.5|211945.5|211996.2|211946.2|211994|211944|12
1638812740000|2021-12-06 17:45:40|211995.6|211945.6|212026|211976|212026.7|211976.7|211995.6|211945.6|21
1638812750000|2021-12-06 17:45:50|212026.5|211976.5|212048.7|211898.7|212051|211976.5|212008.5|211898.7|31
1638812760000|2021-12-06 17:46:00|212051.9|211901.9|212069.1|211919.1|212072.3|211966.7|212003.7|211895.6|30
1638812770000|2021-12-06 17:46:10|212069.5|211919.5|212014.6|211964.6|212072.8|211965.3|212006.6|211904.3|28
1638812780000|2021-12-06 17:46:20|212010.6|211960.6|212001.7|211951.7|212056.4|211964.1|212000.5|211897.3|31
1638812790000|2021-12-06 17:46:30|212002.5|211952.5|212013.3|211963.3|212068.6|211963.3|211997.5|211909.1|33
1638812800000|2021-12-06 17:46:40|212010.6|211960.6|212011.5|211961.5|212018.5|211968.5|212008.4|211958.4|27
1638812810000|2021-12-06 17:46:50|212011.7|211961.7|212015.8|211965.8|212020.9|211970.9|212008.1|211958.1|23
1638812820000|2021-12-06 17:47:00|212015.7|211965.7|212061.5|211911.5|212063.1|211968|212010.1|211904.8|31
1638812830000|2021-12-06 17:47:10|212061.1|211911.1|212059.1|211909.1|212061.8|211911.8|212057.3|211907.3|26
1638812840000|2021-12-06 17:47:20|212059|211909|212011.2|211961.2|212064.3|211965.7|212011.2|211909|20
1638812850000|2021-12-06 17:47:30|212011.8|211961.8|212003.7|211953.7|212011.8|211961.8|212003.7|211953.7|17
1638812860000|2021-12-06 17:47:40|211996.9|211946.9|212003.1|211953.1|212052|211957.7|211996.9|211897.9|25
1638812870000|2021-12-06 17:47:50|212001.7|211951.7|212000.2|211950.2|212002.1|211952.1|211995.6|211945.6|16
1638812880000|2021-12-06 17:48:00|212000.6|211950.6|212032.6|211982.6|212082.4|211982.6|211999.7|211927.3|29
1638812890000|2021-12-06 17:48:10|212025.4|211975.4|212096.4|211946.4|212105.7|211992.2|212025.4|211943.1|28
1638812900000|2021-12-06 17:48:20|212097.3|211947.3|212053|212003|212108.8|212003|212049|211944.4|26
1638812910000|2021-12-06 17:48:30|212053.2|212003.2|212056.2|212006.2|212061.8|212011.8|212053.2|212003.2|18
1638812920000|2021-12-06 17:48:40|212055.7|212005.7|212053|212003|212057.2|212007.2|212045.5|211995.5|19
1638812930000|2021-12-06 17:48:50|212052.5|212002.5|212060.9|212010.9|212105.1|212014.6|212052.5|211952.8|25
1638812940000|2021-12-06 17:49:00|212061|212011|212063.2|212013.2|212065.1|212015.1|212061|212011|20
1638812950000|2021-12-06 17:49:10|212065.1|212015.1|212088.6|212038.6|212138.5|212038.6|212065.1|211983|29
1638812960000|2021-12-06 17:49:20|212093.6|212043.6|212093|212043|212094.3|212044.3|212090.6|212040.6|17
1638812970000|2021-12-06 17:49:30|212093.4|212043.4|212090.5|212040.5|212093.4|212043.4|212090.4|212040.4|8
1638812980000|2021-12-06 17:49:40|212090.4|212040.4|212093.6|212043.6|212096|212046|212089.7|212039.7|10
1638812990000|2021-12-06 17:49:50|212094.1|212044.1|212070.6|212020.6|212117.2|212044.1|212064.7|211961.6|17
1638813000000|2021-12-06 17:50:00|212070.2|212020.2|212078.5|212028.5|212079.5|212029.5|212061.3|212011.3|28
1638813010000|2021-12-06 17:50:10|212079.8|212029.8|212074|212024|212079.8|212029.8|212067.7|212017.7|30
1638813020000|2021-12-06 17:50:20|212074.7|212024.7|212073.1|212023.1|212076.4|212026.4|212070.6|212020.6|13
1638813030000|2021-12-06 17:50:30|212073.9|212023.9|212077.3|212027.3|212077.3|212027.3|212067.8|212017.8|18
1638813040000|2021-12-06 17:50:40|212077.8|212027.8|212084|212034|212132.9|212036.2|212077.3|211982.9|19
1638813050000|2021-12-06 17:50:50|212086.2|212036.2|212197.3|212047.3|212201|212116.2|212086.2|212036.2|30
1638813060000|2021-12-06 17:51:00|212209.7|212059.7|212182.4|212132.4|212233.2|212133.4|212154.6|212050.9|32
1638813070000|2021-12-06 17:51:10|212187.2|212137.2|212218.3|212068.3|212237.6|212144.8|212186.3|212063.4|26
1638813080000|2021-12-06 17:51:20|212185.1|212135.1|212187.8|212137.8|212239.7|212140.2|212179|212068.7|24
1638813090000|2021-12-06 17:51:30|212188|212138|212284.3|212134.3|212286.1|212185.7|212188|212129.5|30
1638813100000|2021-12-06 17:51:40|212284.6|212134.6|212281.4|212131.4|212288.1|212138.1|212280.9|212130.9|25
1638813110000|2021-12-06 17:51:50|212281.9|212131.9|212272.4|212122.4|212282.3|212132.3|212267.3|212117.3|25
1638813120000|2021-12-06 17:52:00|212270.2|212120.2|212277|212127|212277.5|212127.5|212270.2|212120.2|20
1638813130000|2021-12-06 17:52:10|212276.8|212126.8|212222.8|212172.8|212276.9|212174.2|212214.3|212118.4|27
1638813140000|2021-12-06 17:52:20|212222.5|212172.5|212276.6|212126.6|212276.7|212176.4|212222.5|212125.7|20
1638813150000|2021-12-06 17:52:30|212276.2|212126.2|212227.8|212177.8|212277.1|212181.7|212227.8|212125.5|21
1638813160000|2021-12-06 17:52:40|212228.4|212178.4|212246.3|212196.3|212247.5|212197.5|212221.4|212171.4|33
1638813170000|2021-12-06 17:52:50|212243.9|212193.9|212248.4|212198.4|212251.5|212201.5|212237.7|212187.7|26
1638813180000|2021-12-06 17:53:00|212234.6|212184.6|212240.6|212190.6|212249|212199|212234.6|212184.6|23
1638813190000|2021-12-06 17:53:10|212241.1|212191.1|212283.8|212233.8|212288.5|212238.5|212239.5|212189.5|26
1638813200000|2021-12-06 17:53:20|212284.2|212234.2|212284.7|212234.7|212292|212242|212277|212227|34
1638813210000|2021-12-06 17:53:30|212286.4|212236.4|212286.6|212236.6|212295.4|212245.4|212281.7|212231.7|25
1638813220000|2021-12-06 17:53:40|212289.5|212239.5|212284.8|212234.8|212344.3|212243.6|212282.6|212177.7|31
1638813230000|2021-12-06 17:53:50|212284.4|212234.4|212338.6|212188.6|212338.6|212245.6|212281.7|212181.8|29
1638813240000|2021-12-06 17:54:00|212340.4|212190.4|212297.4|212247.4|212341.9|212250.2|212291.3|212179.2|31
1638813250000|2021-12-06 17:54:10|212297|212247|212299.8|212249.8|212303.5|212253.5|212288.2|212238.2|27
1638813260000|2021-12-06 17:54:20|212300|212250|212329|212279|212333.6|212283.6|212295.7|212245.7|32
1638813270000|2021-12-06 17:54:30|212328.9|212278.9|212331.1|212281.1|212331.2|212281.2|212324.6|212274.6|19
1638813280000|2021-12-06 17:54:40|212330.6|212280.6|212320.7|212270.7|212330.7|212280.7|212319.9|212269.9|27
1638813290000|2021-12-06 17:54:50|212321.1|212271.1|212318.9|212268.9|212376.7|212277.4|212316.3|212218.1|32
1638813300000|2021-12-06 17:55:00|212318.6|212268.6|212315.4|212265.4|212318.6|212268.6|212311.4|212261.4|25
1638813310000|2021-12-06 17:55:10|212315.3|212265.3|212323.3|212273.3|212323.3|212273.3|212314.4|212264.4|13
1638813320000|2021-12-06 17:55:20|212323.1|212273.1|212312.9|212262.9|212325.8|212275.8|212307.4|212257.4|23
1638813330000|2021-12-06 17:55:30|212295.2|212245.2|212296.6|212246.6|212345.9|212251.2|212279.4|212195.9|29
1638813340000|2021-12-06 17:55:40|212299.3|212249.3|212315.1|212265.1|212315.1|212265.1|212290.2|212240.2|29
1638813350000|2021-12-06 17:55:50|212314.2|212264.2|212290.2|212240.2|212361.5|212278.1|212283.2|212206.7|35
1638813360000|2021-12-06 17:56:00|212290.5|212240.5|212279.6|212229.6|212291.6|212241.6|212279|212229|35
1638813370000|2021-12-06 17:56:10|212282.4|212232.4|212289.9|212239.9|212338.1|212239.9|212278.6|212182.8|27
1638813380000|2021-12-06 17:56:20|212290.4|212240.4|212289.7|212239.7|212341.2|212243.1|212284.8|212185.5|25
1638813390000|2021-12-06 17:56:30|212289|212239|212287.5|212237.5|212291.7|212241.7|212286.9|212236.9|30
1638813400000|2021-12-06 17:56:40|212288|212238|212318.2|212168.2|212337.8|212238.5|212281.3|212168.2|26
1638813410000|2021-12-06 17:56:50|212327.4|212177.4|212345.1|212195.1|212348.5|212248.2|212285.3|212175.5|30
1638813420000|2021-12-06 17:57:00|212344.1|212194.1|212285.8|212235.8|212344.1|212237.8|212277.3|212191.2|27
1638813430000|2021-12-06 17:57:10|212286|212236|212330.1|212180.1|212333.9|212236|212278|212179.7|22
1638813440000|2021-12-06 17:57:20|212330.8|212180.8|212332.5|212182.5|212332.6|212182.6|212329.6|212179.6|15
1638813450000|2021-12-06 17:57:30|212298.7|212248.7|212377.1|212327.1|212429.1|212334.6|212295.8|212245.8|31
1638813460000|2021-12-06 17:57:40|212377.4|212327.4|212419.1|212269.1|212420.6|212331|212367.2|212268.4|24
1638813470000|2021-12-06 17:57:50|212418.6|212268.6|212379.9|212329.9|212426.9|212331|212379|212268.5|20
1638813480000|2021-12-06 17:58:00|212380.4|212330.4|212381.2|212331.2|212392.8|212342.8|212373.5|212323.5|24
1638813490000|2021-12-06 17:58:10|212378.4|212328.4|212365.2|212315.2|212379.5|212329.5|212357.7|212307.7|24
1638813500000|2021-12-06 17:58:20|212367.9|212317.9|212380.4|212330.4|212386.2|212336.2|212367.3|212317.3|27
1638813510000|2021-12-06 17:58:30|212380.7|212330.7|212388|212338|212411.9|212361.9|212377.9|212327.9|29
1638813520000|2021-12-06 17:58:40|212385.4|212335.4|212444.4|212294.4|212446.8|212340.5|212376.1|212273.6|39
1638813530000|2021-12-06 17:58:50|212444.7|212294.7|212457.2|212307.2|212457.2|212336.9|212381.3|212284.2|25
1638813540000|2021-12-06 17:59:00|212458.7|212308.7|212525.1|212375.1|212525.1|212379.7|212418.7|212308.1|23
1638813550000|2021-12-06 17:59:10|212526.1|212376.1|212518.9|212368.9|212526.1|212376.1|212518.9|212368.9|17
1638813560000|2021-12-06 17:59:20|212518.6|212368.6|212465.6|212415.6|212522.4|212422|212462.6|212366.3|28
1638813570000|2021-12-06 17:59:30|212468.7|212418.7|212478|212428|212524.7|212431.2|212468.7|212374.7|24
1638813580000|2021-12-06 17:59:40|212477.9|212427.9|212512.8|212362.8|212519.2|212442.6|212433.2|212323.5|27
1638813590000|2021-12-06 17:59:50|212507.6|212357.6|212451.7|212401.7|212511|212408.7|212451.7|212343|20
1638813600000|2021-12-06 18:00:00|212452.6|212402.6|212514.9|212364.9|212524.2|212402.6|212425.5|212316.3|36
1638813610000|2021-12-06 18:00:10|212508|212358|212513.4|212363.4|212513.4|212363.4|212495.6|212345.6|36
1638813620000|2021-12-06 18:00:20|212512.7|212362.7|212523.7|212373.7|212541.8|212391.8|212503.9|212353.9|34
1638813630000|2021-12-06 18:00:30|212527.6|212377.6|212529.9|212379.9|212543.2|212432.8|212478.4|212371.1|37
1638813640000|2021-12-06 18:00:40|212532.5|212382.5|212521.5|212371.5|212532.5|212382.5|212520.1|212370.1|34
1638813650000|2021-12-06 18:00:50|212521.8|212371.8|212517.3|212367.3|212535.8|212434.5|212483.1|212360.2|31
1638813660000|2021-12-06 18:01:00|212517.8|212367.8|212526.3|212376.3|212533.7|212383.7|212513.2|212363.2|34
1638813670000|2021-12-06 18:01:10|212525.8|212375.8|212559.9|212409.9|212577.5|212450.3|212497.6|212375.8|30
1638813680000|2021-12-06 18:01:20|212559.4|212409.4|212503.8|212453.8|212564.8|212466.8|212502.1|212404.5|28
1638813690000|2021-12-06 18:01:30|212503.4|212453.4|212481|212431|212550.6|212457.4|212481|212385.7|28
1638813700000|2021-12-06 18:01:40|212551.3|212401.3|212574.5|212424.5|212577.9|212458.3|212502.6|212398.3|28
1638813710000|2021-12-06 18:01:50|212572.7|212422.7|212520.6|212470.6|212574.9|212475.8|212519.5|212411.8|22
1638813720000|2021-12-06 18:02:00|212520.8|212470.8|212563.9|212513.9|212616.1|212517|212520.8|212454.8|31
1638813730000|2021-12-06 18:02:10|212563.1|212513.1|212568.9|212418.9|212620.8|212514.1|212556.3|212406.3|32
1638813740000|2021-12-06 18:02:20|212567.1|212417.1|212579.2|212429.2|212588.7|212482.1|212528|212414.8|33
1638813750000|2021-12-06 18:02:30|212577.5|212427.5|212563.1|212413.1|212581.6|212431.6|212542.8|212392.8|35
1638813760000|2021-12-06 18:02:40|212561.4|212411.4|212552|212402|212570.3|212463.8|212513.8|212402|35
1638813770000|2021-12-06 18:02:50|212553.2|212403.2|212544.6|212394.6|212555.2|212405.2|212538.2|212388.2|33
1638813780000|2021-12-06 18:03:00|212540.4|212390.4|212486.9|212436.9|212546.1|212445.4|212479.8|212375.2|33
1638813790000|2021-12-06 18:03:10|212484.1|212434.1|212505.8|212355.8|212507.5|212434.1|212462.9|212341.7|33
1638813800000|2021-12-06 18:03:20|212504.1|212354.1|212432.7|212382.7|212508.7|212385.6|212427.8|212327.8|29
1638813810000|2021-12-06 18:03:30|212483.2|212333.2|212498.1|212348.1|212511|212409.8|212459.8|212328|32
1638813820000|2021-12-06 18:03:40|212498|212348|212455.7|212405.7|212510|212406.2|212452.3|212348|33
1638813830000|2021-12-06 18:03:50|212454.3|212404.3|212468.3|212418.3|212519.2|212418.7|212454.3|212357|24
1638813840000|2021-12-06 18:04:00|212466.2|212416.2|212527.2|212377.2|212541.7|212423.8|212464.3|212367.5|35
1638813850000|2021-12-06 18:04:10|212528.2|212378.2|212530.6|212380.6|212536.7|212440.4|212485.5|212377.6|30
1638813860000|2021-12-06 18:04:20|212530.9|212380.9|212509.3|212359.3|212534|212384|212508.7|212358.7|35
1638813870000|2021-12-06 18:04:30|212505.6|212355.6|212512.6|212362.6|212525.5|212419.3|212467.1|212353.5|33
1638813880000|2021-12-06 18:04:40|212515|212365|212518.2|212368.2|212521.9|212422.2|212470.7|212359.3|24
1638813890000|2021-12-06 18:04:50|212517|212367|212527.4|212377.4|212532.7|212382.7|212505.5|212355.5|36
1638813900000|2021-12-06 18:05:00|212528.2|212378.2|212508.1|212358.1|212533.7|212383.7|212503.7|212353.7|32
1638813910000|2021-12-06 18:05:10|212507.7|212357.7|212506.4|212356.4|212518.5|212368.5|212505.7|212355.7|27
1638813920000|2021-12-06 18:05:20|212505.7|212355.7|212520.2|212370.2|212524.7|212374.7|212505.7|212355.7|28
1638813930000|2021-12-06 18:05:30|212523.1|212373.1|212513.3|212363.3|212523.1|212373.1|212509.2|212359.2|32
1638813940000|2021-12-06 18:05:40|212512.5|212362.5|212506.1|212356.1|212532.2|212411|212461|212351.7|32
1638813950000|2021-12-06 18:05:50|212508.5|212358.5|212500.1|212350.1|212509|212359|212496.1|212346.1|20
1638813960000|2021-12-06 18:06:00|212498.9|212348.9|212523.2|212373.2|212532.7|212382.7|212498.9|212348.9|24
1638813970000|2021-12-06 18:06:10|212514.4|212364.4|212518.7|212368.7|212520.9|212370.9|212514.4|212364.4|28
1638813980000|2021-12-06 18:06:20|212519.5|212369.5|212514.4|212364.4|212527|212425.6|212472.7|212357.7|34
1638813990000|2021-12-06 18:06:30|212514.7|212364.7|212518|212368|212521.1|212410.5|212460.5|212354.6|29
1638814000000|2021-12-06 18:06:40|212519.8|212369.8|212520.3|212370.3|212521|212415.7|212458.4|212360.5|32
1638814010000|2021-12-06 18:06:50|212519.6|212369.6|212515.9|212365.9|212521.2|212371.2|212513.1|212363.1|25
1638814020000|2021-12-06 18:07:00|212517.6|212367.6|212514.9|212364.9|212525.2|212375.2|212514.9|212364.9|32
1638814030000|2021-12-06 18:07:10|212517.6|212367.6|212507.2|212357.2|212517.6|212414|212458.2|212350.5|30
1638814040000|2021-12-06 18:07:20|212506.6|212356.6|212510.3|212360.3|212511.2|212361.2|212504.1|212354.1|22
1638814050000|2021-12-06 18:07:30|212509.4|212359.4|212505|212355|212518.8|212408.7|212458.6|212353.4|21
1638814060000|2021-12-06 18:07:40|212510.2|212360.2|212506.9|212356.9|212511.4|212361.4|212503.5|212353.5|28
1638814070000|2021-12-06 18:07:50|212506.3|212356.3|212510.9|212360.9|212512.2|212362.2|212504.5|212354.5|27
1638814080000|2021-12-06 18:08:00|212511.2|212361.2|212516.7|212366.7|212516.9|212366.9|212509.3|212359.3|27
1638814090000|2021-12-06 18:08:10|212516.6|212366.6|212514|212364|212516.9|212366.9|212511.5|212361.5|25
1638814100000|2021-12-06 18:08:20|212513.8|212363.8|212511.6|212361.6|212514.4|212364.4|212507.9|212357.9|19
1638814110000|2021-12-06 18:08:30|212512.1|212362.1|212587.5|212437.5|212600.1|212450.1|212511.9|212361.9|29
1638814120000|2021-12-06 18:08:40|212590|212440|212595.7|212445.7|212613.6|212463.6|212586.7|212436.7|34
1638814130000|2021-12-06 18:08:50|212596.1|212446.1|212592.6|212442.6|212611.8|212461.8|212588|212438|32
1638814140000|2021-12-06 18:09:00|212593.5|212443.5|212588.3|212438.3|212593.9|212443.9|212584.8|212434.8|31
1638814150000|2021-12-06 18:09:10|212589.2|212439.2|212570.6|212420.6|212590.2|212470.4|212518|212412.1|25
1638814160000|2021-12-06 18:09:20|212569.2|212419.2|212560.4|212410.4|212573|212423|212540.9|212390.9|26
1638814170000|2021-12-06 18:09:30|212555.7|212405.7|212559.8|212409.8|212564.6|212414.6|212552.1|212402.1|27
1638814180000|2021-12-06 18:09:40|212560.4|212410.4|212560|212410|212566.1|212416.1|212555|212405|22
1638814190000|2021-12-06 18:09:50|212559.8|212409.8|212567.1|212417.1|212569.9|212419.9|212559.2|212409.2|31
1638814200000|2021-12-06 18:10:00|212555.3|212405.3|212556.9|212406.9|212563.4|212413.4|212552.7|212402.7|36
1638814210000|2021-12-06 18:10:10|212555.3|212405.3|212555.4|212405.4|212558.1|212408.1|212547.1|212397.1|20
1638814220000|2021-12-06 18:10:20|212556|212406|212576.3|212426.3|212583|212433|212555.9|212405.9|27
1638814230000|2021-12-06 18:10:30|212588.5|212438.5|212591.7|212441.7|212592.8|212442.8|212585.6|212435.6|21
1638814240000|2021-12-06 18:10:40|212588.1|212438.1|212587.6|212437.6|212591.1|212486.1|212531.3|212429.3|29
1638814250000|2021-12-06 18:10:50|212587.4|212437.4|212590|212440|212591.7|212441.7|212585.2|212435.2|26
1638814260000|2021-12-06 18:11:00|212590.3|212440.3|212590.8|212440.8|212592.6|212442.6|212586.9|212436.9|26
1638814270000|2021-12-06 18:11:10|212591.3|212441.3|212555.8|212505.8|212609.4|212508.4|212555.7|212438.1|27
1638814280000|2021-12-06 18:11:20|212554.7|212504.7|212607.8|212457.8|212610.4|212509.3|212553.9|212453.9|24
1638814290000|2021-12-06 18:11:30|212607.9|212457.9|212607|212457|212608.3|212458.3|212599.7|212449.7|26
1638814300000|2021-12-06 18:11:40|212605.7|212455.7|212606.6|212456.6|212612.4|212462.4|212605.7|212455.7|23
1638814310000|2021-12-06 18:11:50|212606.3|212456.3|212600.7|212450.7|212606.6|212456.6|212597.9|212447.9|26
1638814320000|2021-12-06 18:12:00|212600.6|212450.6|212607.4|212457.4|212607.4|212457.4|212598.4|212448.4|29
1638814330000|2021-12-06 18:12:10|212607.7|212457.7|212605.4|212455.4|212607.7|212457.7|212603.4|212453.4|31
1638814340000|2021-12-06 18:12:20|212606|212456|212606.7|212456.7|212610.1|212460.1|212602.6|212452.6|21
1638814350000|2021-12-06 18:12:30|212607.3|212457.3|212614|212464|212614|212511.8|212561.8|212453.3|22
1638814360000|2021-12-06 18:12:40|212612.6|212462.6|212613.2|212463.2|212622.5|212512.6|212558.7|212450.7|31
1638814370000|2021-12-06 18:12:50|212612.7|212462.7|212556.4|212506.4|212612.7|212513.9|212556.4|212462.4|20
1638814380000|2021-12-06 18:13:00|212558.5|212508.5|212556.2|212506.2|212564.3|212514.3|212554.8|212504.8|24
1638814390000|2021-12-06 18:13:10|212558.3|212508.3|212616.6|212466.6|212622.3|212511.3|212554.7|212459|30
1638814400000|2021-12-06 18:13:20|212619.1|212469.1|212617.1|212467.1|212620.9|212470.9|212617.1|212467.1|23
1638814410000|2021-12-06 18:13:30|212617.7|212467.7|212654.5|212504.5|212655.3|212538.6|212570.3|212458.3|34
1638814420000|2021-12-06 18:13:40|212653.2|212503.2|212653.7|212503.7|212656|212506|212650.9|212500.9|23
1638814430000|2021-12-06 18:13:50|212654.6|212504.6|212645.6|212495.6|212656.1|212506.1|212645.6|212495.6|17
1638814440000|2021-12-06 18:14:00|212649.8|212499.8|212581.4|212531.4|212650.6|212547.7|212581.1|212477.2|27
1638814450000|2021-12-06 18:14:10|212581|212531|212641.6|212491.6|212644.4|212543.3|212577.2|212490.9|23
1638814460000|2021-12-06 18:14:20|212639.2|212489.2|212638.2|212488.2|212641.7|212491.7|212638.2|212488.2|21
1638814470000|2021-12-06 18:14:30|212640.4|212490.4|212595.2|212545.2|212645|212545.2|212586.7|212490.3|26
1638814480000|2021-12-06 18:14:40|212643.2|212493.2|212637.7|212487.7|212648.7|212548|212591.8|212487.7|29
1638814490000|2021-12-06 18:14:50|212642.1|212492.1|212595.1|212545.1|212654.5|212550.5|212595.1|212491.3|31
1638814500000|2021-12-06 18:15:00|212648.7|212498.7|212603.5|212553.5|212654|212555.1|212597|212493.2|31
1638814510000|2021-12-06 18:15:10|212603.6|212553.6|212600.6|212550.6|212648.2|212553.6|212595.7|212496.8|27
1638814520000|2021-12-06 18:15:20|212601.8|212551.8|212594.4|212544.4|212647.7|212551.8|212592.8|212488.3|23
1638814530000|2021-12-06 18:15:30|212595.4|212545.4|212588|212538|212598.2|212548.2|212586.9|212536.9|17
1638814540000|2021-12-06 18:15:40|212590.3|212540.3|212642.3|212492.3|212643|212542.1|212590.3|212492.3|10
1638814550000|2021-12-06 18:15:50|212641.8|212491.8|212595|212545|212641.8|212545.1|212592.4|212491.8|13
1638814560000|2021-12-06 18:16:00|212595.1|212545.1|212590.8|212540.8|212595.4|212545.4|212588.8|212538.8|17
1638814570000|2021-12-06 18:16:10|212591.7|212541.7|212581.8|212531.8|212633.3|212542.6|212576.5|212474.8|22
1638814580000|2021-12-06 18:16:20|212581.5|212531.5|212588.3|212538.3|212591|212541|212575.5|212525.5|37
1638814590000|2021-12-06 18:16:30|212588.2|212538.2|212650.2|212500.2|212653.9|212553.6|212587.3|212500.1|27
1638814600000|2021-12-06 18:16:40|212647.9|212497.9|212652.6|212502.6|212656.1|212566|212595.6|212495|32
1638814610000|2021-12-06 18:16:50|212648|212498|212657.7|212507.7|212657.7|212559.4|212597.2|212488.9|34
1638814620000|2021-12-06 18:17:00|212657.9|212507.9|212624.3|212574.3|212657.9|212574.8|212594.5|212494.4|35
1638814630000|2021-12-06 18:17:10|212624.2|212574.2|212629.7|212579.7|212630.3|212580.3|212623.3|212573.3|17
1638814640000|2021-12-06 18:17:20|212628.5|212578.5|212663.1|212513.1|212665.9|212582.7|212618|212509.3|23
1638814650000|2021-12-06 18:17:30|212661.2|212511.2|212612.6|212562.6|212662.6|212562.6|212610.3|212510.7|21
1638814660000|2021-12-06 18:17:40|212612.9|212562.9|212615.5|212565.5|212615.7|212565.7|212610.2|212560.2|19
1638814670000|2021-12-06 18:17:50|212611.7|212561.7|212616.3|212566.3|212619.8|212569.8|212611.7|212561.7|21
1638814680000|2021-12-06 18:18:00|212617|212567|212629.5|212579.5|212681.9|212583.4|212617|212530.5|27
1638814690000|2021-12-06 18:18:10|212629.4|212579.4|212624.4|212574.4|212629.4|212579.4|212622.2|212572.2|23
1638814700000|2021-12-06 18:18:20|212624.3|212574.3|212618|212568|212625|212575|212616.4|212566.4|17
1638814710000|2021-12-06 18:18:30|212618.9|212568.9|212618|212568|212620.7|212570.7|212615.6|212565.6|22
1638814720000|2021-12-06 18:18:40|212618.3|212568.3|212629.3|212579.3|212631.5|212581.5|212617.8|212567.8|20
1638814730000|2021-12-06 18:18:50|212629.9|212579.9|212625.4|212575.4|212629.9|212579.9|212625|212575|9
1638814740000|2021-12-06 18:19:00|212625.7|212575.7|212613.2|212563.2|212625.7|212575.7|212609.4|212559.4|13
1638814750000|2021-12-06 18:19:10|212613|212563|212613.7|212563.7|212613.9|212563.9|212613|212563|7
1638814760000|2021-12-06 18:19:20|212613.6|212563.6|212613.3|212563.3|212613.7|212563.7|212613.2|212563.2|7
1638814770000|2021-12-06 18:19:30|212613.4|212563.4|212618.5|212568.5|212619|212569|212613.2|212563.2|9
1638814780000|2021-12-06 18:19:40|212619.6|212569.6|212618.6|212568.6|212619.6|212569.6|212615.6|212565.6|18
1638814790000|2021-12-06 18:19:50|212616.5|212566.5|212624.5|212574.5|212674.8|212574.5|212612.9|212522.9|20
1638814800000|2021-12-06 18:20:00|212621.8|212571.8|212688.9|212538.9|212693.3|212593.5|212621.8|212538.5|19
1638814810000|2021-12-06 18:20:10|212691.9|212541.9|212641.1|212591.1|212692.1|212592.3|212636.6|212534.4|30
1638814820000|2021-12-06 18:20:20|212641.7|212591.7|212638.5|212588.5|212642.4|212592.4|212636.2|212586.2|21
1638814830000|2021-12-06 18:20:30|212638.7|212588.7|212642.9|212592.9|212643.8|212593.8|212638.7|212588.7|10
1638814840000|2021-12-06 18:20:40|212643.4|212593.4|212691.8|212541.8|212692|212594.1|212638.5|212539.5|22
1638814850000|2021-12-06 18:20:50|212694.2|212544.2|212691|212541|212694.8|212598.7|212641.7|212540.2|22
1638814860000|2021-12-06 18:21:00|212691.2|212541.2|212691.9|212541.9|212691.9|212541.9|212685.3|212535.3|23
1638814870000|2021-12-06 18:21:10|212691.7|212541.7|212693.4|212543.4|212694.2|212544.2|212691.3|212541.3|19
1638814880000|2021-12-06 18:21:20|212694.2|212544.2|212691.2|212541.2|212694.2|212544.2|212690.3|212540.3|17
1638814890000|2021-12-06 18:21:30|212690.2|212540.2|212681.4|212531.4|212691.6|212541.6|212681.4|212531.4|18
1638814900000|2021-12-06 18:21:40|212684.1|212534.1|212691|212541|212692.1|212542.1|212684.1|212534.1|17
1638814910000|2021-12-06 18:21:50|212691.1|212541.1|212648.5|212498.5|212691.1|212541.1|212648.5|212498.5|29
1638814920000|2021-12-06 18:22:00|212642.6|212492.6|212654.1|212504.1|212659.9|212509.9|212642.6|212492.6|28
1638814930000|2021-12-06 18:22:10|212646.4|212496.4|212603.6|212453.6|212646.4|212496.4|212597.6|212447.6|37
1638814940000|2021-12-06 18:22:20|212608.1|212458.1|212622.4|212472.4|212627.8|212477.8|212603.2|212453.2|35
1638814950000|2021-12-06 18:22:30|212625.1|212475.1|212616.5|212466.5|212630|212480|212603.8|212453.8|34
1638814960000|2021-12-06 18:22:40|212627.4|212477.4|212625.3|212475.3|212633|212533.7|212572.9|212455.6|35
1638814970000|2021-12-06 18:22:50|212627|212477|212629|212479|212639.4|212537|212582.8|212475.6|25
1638814980000|2021-12-06 18:23:00|212627.6|212477.6|212650.3|212500.3|212653.5|212551.7|212601.7|212477.2|37
1638814990000|2021-12-06 18:23:10|212599|212549|212686.7|212536.7|212686.7|212550.2|212596.9|212526.5|25
1638815000000|2021-12-06 18:23:20|212683.9|212533.9|212678.3|212528.3|212684.3|212534.3|212678.3|212528.3|31
1638815010000|2021-12-06 18:23:30|212678.6|212528.6|212635.7|212485.7|212680.2|212549.1|212599.1|212480.8|28
1638815020000|2021-12-06 18:23:40|212587.3|212537.3|212642.8|212492.8|212651|212537.3|212583.3|212484.2|23
1638815030000|2021-12-06 18:23:50|212646|212496|212632.6|212482.6|212649.5|212499.5|212609.9|212459.9|30
1638815040000|2021-12-06 18:24:00|212633.7|212483.7|212574.3|212524.3|212633.7|212525.6|212573|212469|25
1638815050000|2021-12-06 18:24:10|212575.4|212525.4|212619.4|212469.4|212634.7|212525.4|212571.4|212465.6|26
1638815060000|2021-12-06 18:24:20|212624.8|212474.8|212622.4|212472.4|212624.8|212474.8|212615|212465|24
1638815070000|2021-12-06 18:24:30|212622.6|212472.6|212612.7|212462.7|212622.6|212514|212564|212462.7|27
1638815080000|2021-12-06 18:24:40|212611.4|212461.4|212616|212466|212616.3|212466.3|212611.4|212461.4|14
1638815090000|2021-12-06 18:24:50|212615.4|212465.4|212614.1|212464.1|212617.7|212467.7|212612.6|212462.6|21
1638815100000|2021-12-06 18:25:00|212615.4|212465.4|212599.1|212449.1|212621|212519.3|212568.8|212445.3|27
1638815110000|2021-12-06 18:25:10|212599.2|212449.2|212599.2|212449.2|212603.9|212453.9|212597.5|212447.5|24
1638815120000|2021-12-06 18:25:20|212599|212449|212601.1|212451.1|212606.9|212510|212560|212447|21
1638815130000|2021-12-06 18:25:30|212601|212451|212600.2|212450.2|212601.6|212501.3|212550.2|212448.1|19
1638815140000|2021-12-06 18:25:40|212600.9|212450.9|212597.3|212447.3|212601.4|212451.4|212596.7|212446.7|17
1638815150000|2021-12-06 18:25:50|212597.6|212447.6|212594.6|212444.6|212597.6|212447.6|212594.3|212444.3|14
1638815160000|2021-12-06 18:26:00|212595.2|212445.2|212592.1|212442.1|212595.8|212445.8|212587.8|212437.8|14
1638815170000|2021-12-06 18:26:10|212590.5|212440.5|212593|212443|212594.6|212444.6|212590.5|212440.5|13
1638815180000|2021-12-06 18:26:20|212593.2|212443.2|212591.5|212441.5|212594.3|212444.3|212591.2|212441.2|16
1638815190000|2021-12-06 18:26:30|212591.6|212441.6|212590.7|212440.7|212592.8|212493.3|212540.3|212437.6|19
1638815200000|2021-12-06 18:26:40|212589.3|212439.3|212593|212443|212593.9|212443.9|212589.3|212439.3|14
1638815210000|2021-12-06 18:26:50|212592.8|212442.8|212541.6|212491.6|212592.9|212493.9|212540.2|212442.8|24
1638815220000|2021-12-06 18:27:00|212540.1|212490.1|212540.8|212490.8|212540.8|212490.8|212539.4|212489.4|16
1638815230000|2021-12-06 18:27:10|212541|212491|212538.6|212488.6|212541.6|212491.6|212538.6|212488.6|11
1638815240000|2021-12-06 18:27:20|212539.8|212489.8|212492.3|212442.3|212541.6|212491.6|212488.3|212438.3|25
1638815250000|2021-12-06 18:27:30|212490.5|212440.5|212486.4|212436.4|212551.6|212449.8|212485|212390.6|32
1638815260000|2021-12-06 18:27:40|212486.1|212436.1|212497.7|212447.7|212554.7|212459.8|212475.1|212386.5|32
1638815270000|2021-12-06 18:27:50|212497.8|212447.8|212544.2|212394.2|212545|212447.8|212486.5|212384|30
1638815280000|2021-12-06 18:28:00|212486.6|212436.6|212529.7|212379.7|212550|212436.6|212486.6|212379.1|37
1638815290000|2021-12-06 18:28:10|212531|212381|212534.5|212384.5|212534.5|212421.5|212471.5|212371.1|27
1638815300000|2021-12-06 18:28:20|212535.4|212385.4|212541.3|212391.3|212543.2|212393.2|212535.4|212385.4|21
1638815310000|2021-12-06 18:28:30|212542.3|212392.3|212540.6|212390.6|212542.5|212392.5|212537.6|212387.6|18
1638815320000|2021-12-06 18:28:40|212541.1|212391.1|212539.6|212389.6|212544.8|212394.8|212536.6|212386.6|17
1638815330000|2021-12-06 18:28:50|212539.7|212389.7|212531.7|212381.7|212544.2|212394.2|212524.4|212374.4|27
1638815340000|2021-12-06 18:29:00|212468.1|212418.1|212520.2|212370.2|212523.1|212418.1|212468.1|212364.3|29
1638815350000|2021-12-06 18:29:10|212519.6|212369.6|212459.4|212309.4|212520.1|212370.1|212456.1|212306.1|20
1638815360000|2021-12-06 18:29:20|212460.6|212310.6|212466.6|212316.6|212466.6|212358.2|212406.5|212308.4|22
1638815370000|2021-12-06 18:29:30|212467.2|212317.2|212453|212303|212480.9|212330.9|212452.4|212302.4|28
1638815380000|2021-12-06 18:29:40|212452.3|212302.3|212430.9|212280.9|212452.5|212337.8|212377.4|212276.1|31
1638815390000|2021-12-06 18:29:50|212429.4|212279.4|212445|212295|212453.6|212303.6|212429.4|212279.4|27
1638815400000|2021-12-06 18:30:00|212441.9|212291.9|212450.2|212300.2|212451.5|212301.5|212410.9|212260.9|36
1638815410000|2021-12-06 18:30:10|212452.5|212302.5|212458.4|212308.4|212463|212313|212452.5|212302.5|26
1638815420000|2021-12-06 18:30:20|212457.3|212307.3|212457.2|212307.2|212461.1|212311.1|212455.5|212305.5|24
1638815430000|2021-12-06 18:30:30|212456|212306|212454.4|212304.4|212457|212307|212451.6|212301.6|20
1638815440000|2021-12-06 18:30:40|212455|212305|212448.6|212298.6|212455|212305|212446.4|212296.4|23
1638815450000|2021-12-06 18:30:50|212449|212299|212456.1|212306.1|212456.5|212306.5|212442.8|212292.8|27
1638815460000|2021-12-06 18:31:00|212454.3|212304.3|212455.8|212305.8|212457.8|212307.8|212452.3|212302.3|25
1638815470000|2021-12-06 18:31:10|212456.7|212306.7|212387.6|212337.6|212457.4|212342.1|212386.9|212287.8|24
1638815480000|2021-12-06 18:31:20|212390.4|212340.4|212402.6|212252.6|212438.3|212341.2|212387.6|212250.4|26
1638815490000|2021-12-06 18:31:30|212401.5|212251.5|212408.1|212258.1|212408.1|212287.9|212332.9|212232.3|25
1638815500000|2021-12-06 18:31:40|212405.9|212255.9|212394.1|212244.1|212415.9|212265.9|212384.8|212234.8|26
1638815510000|2021-12-06 18:31:50|212393.3|212243.3|212396.8|212246.8|212396.8|212246.8|212392.5|212242.5|19
1638815520000|2021-12-06 18:32:00|212391.2|212241.2|212415.4|212265.4|212415.4|212309.6|212356.9|212241.2|28
1638815530000|2021-12-06 18:32:10|212415.6|212265.6|212405.1|212255.1|212417.5|212267.5|212405.1|212255.1|23
1638815540000|2021-12-06 18:32:20|212406.3|212256.3|212410.2|212260.2|212412.2|212262.2|212401.7|212251.7|23
1638815550000|2021-12-06 18:32:30|212408.4|212258.4|212412.5|212262.5|212413.2|212263.2|212408.4|212258.4|19
1638815560000|2021-12-06 18:32:40|212413.1|212263.1|212405.8|212255.8|212413.1|212263.1|212400.7|212250.7|29
1638815570000|2021-12-06 18:32:50|212406.1|212256.1|212401.2|212251.2|212410|212260|212401.2|212251.2|21
1638815580000|2021-12-06 18:33:00|212404.7|212254.7|212391.6|212241.6|212415.7|212309.5|212358.2|212241.6|30
1638815590000|2021-12-06 18:33:10|212396.7|212246.7|212346|212296|212408.5|212303.7|212346|212246.7|28
1638815600000|2021-12-06 18:33:20|212346.4|212296.4|212403.8|212253.8|212404.4|212297.2|212345.8|212252.4|18
1638815610000|2021-12-06 18:33:30|212403.6|212253.6|212387|212237|212404.2|212289.4|212335.3|212217.3|24
1638815620000|2021-12-06 18:33:40|212388.3|212238.3|212385.1|212235.1|212388.4|212238.4|212382.4|212232.4|18
1638815630000|2021-12-06 18:33:50|212384.9|212234.9|212371.8|212221.8|212385.4|212235.4|212370.8|212220.8|24
1638815640000|2021-12-06 18:34:00|212371.9|212221.9|212374.9|212224.9|212383.9|212233.9|212370.4|212220.4|30
1638815650000|2021-12-06 18:34:10|212374.6|212224.6|212373.7|212223.7|212385.4|212235.4|212371.2|212221.2|24
1638815660000|2021-12-06 18:34:20|212375.1|212225.1|212361.1|212211.1|212375.3|212258.8|212305.9|212207.3|21
1638815670000|2021-12-06 18:34:30|212367.7|212217.7|212380.6|212230.6|212381.9|212231.9|212367.1|212217.1|23
1638815680000|2021-12-06 18:34:40|212384.1|212234.1|212383.3|212233.3|212391.5|212284|212332.8|212230.6|21
1638815690000|2021-12-06 18:34:50|212381.3|212231.3|212374.1|212224.1|212382.4|212232.4|212372.5|212222.5|17
1638815700000|2021-12-06 18:35:00|212375.4|212225.4|212370.1|212220.1|212380.5|212230.5|212368.4|212218.4|32
1638815710000|2021-12-06 18:35:10|212370.9|212220.9|212379.5|212229.5|212379.5|212229.5|212367|212217|23
1638815720000|2021-12-06 18:35:20|212379.3|212229.3|212373.7|212223.7|212379.5|212229.5|212370.1|212220.1|23
1638815730000|2021-12-06 18:35:30|212380.8|212230.8|212345|212295|212403.1|212308.9|212341.3|212227.2|32
1638815740000|2021-12-06 18:35:40|212345.8|212295.8|212357.3|212307.3|212357.3|212307.3|212345.6|212295.6|27
1638815750000|2021-12-06 18:35:50|212356.8|212306.8|212358.4|212308.4|212358.7|212308.7|212350|212300|21
1638815760000|2021-12-06 18:36:00|212351.4|212301.4|212404.5|212254.5|212407.1|212306|212350.1|212254.5|24
1638815770000|2021-12-06 18:36:10|212405.9|212255.9|212399.1|212249.1|212407.6|212257.6|212397.4|212247.4|13
1638815780000|2021-12-06 18:36:20|212348.4|212298.4|212378.3|212228.3|212404|212298.4|212348.4|212228|32
1638815790000|2021-12-06 18:36:30|212378.6|212228.6|212356.2|212206.2|212380.5|212262.7|212312.7|212206.2|19
1638815800000|2021-12-06 18:36:40|212356|212206|212315.1|212165.1|212360.2|212254.5|212253.7|212163.5|26
1638815810000|2021-12-06 18:36:50|212314.9|212164.9|212279.6|212129.6|212315.1|212165.1|212270|212120|34
1638815820000|2021-12-06 18:37:00|212279.9|212129.9|212278.2|212128.2|212282.4|212132.4|212276.4|212126.4|23
1638815830000|2021-12-06 18:37:10|212278|212128|212273.9|212123.9|212280.4|212180.7|212230.7|212122.6|25
1638815840000|2021-12-06 18:37:20|212273.8|212123.8|212272.1|212122.1|212275.8|212125.8|212271.1|212121.1|23
1638815850000|2021-12-06 18:37:30|212271.5|212121.5|212272.8|212122.8|212273.2|212123.2|212270.8|212120.8|18
1638815860000|2021-12-06 18:37:40|212272.3|212122.3|212275.1|212125.1|212285.4|212135.4|212267.8|212117.8|30
1638815870000|2021-12-06 18:37:50|212272.8|212122.8|212271|212121|212273.6|212123.6|212270.3|212120.3|13
1638815880000|2021-12-06 18:38:00|212270.9|212120.9|212277.4|212127.4|212277.4|212127.4|212270.2|212120.2|19
1638815890000|2021-12-06 18:38:10|212277.9|212127.9|212276.7|212126.7|212279.1|212129.1|212267.9|212117.9|23
1638815900000|2021-12-06 18:38:20|212274.6|212124.6|212271.7|212121.7|212275.4|212125.4|212270.3|212120.3|15
1638815910000|2021-12-06 18:38:30|212270.1|212120.1|212268.4|212118.4|212272.1|212122.1|212268.1|212118.1|12
1638815920000|2021-12-06 18:38:40|212269.2|212119.2|212277.4|212127.4|212279.8|212129.8|212269|212119|20
1638815930000|2021-12-06 18:38:50|212276.9|212126.9|212279|212129|212285.1|212135.1|212270.8|212120.8|17
1638815940000|2021-12-06 18:39:00|212279.9|212129.9|212277.5|212127.5|212280.4|212130.4|212274.8|212124.8|15
1638815950000|2021-12-06 18:39:10|212277.7|212127.7|212283.5|212133.5|212283.5|212133.5|212271.1|212121.1|22
1638815960000|2021-12-06 18:39:20|212285|212135|212311.1|212161.1|212315.2|212165.2|212272.6|212122.6|29
1638815970000|2021-12-06 18:39:30|212311.5|212161.5|212308.2|212158.2|212312.4|212162.4|212307.6|212157.6|26
1638815980000|2021-12-06 18:39:40|212307.4|212157.4|212310.8|212160.8|212311.1|212161.1|212304.4|212154.4|18
1638815990000|2021-12-06 18:39:50|212311.3|212161.3|212313|212163|212314.1|212164.1|212308.6|212158.6|16
1638816000000|2021-12-06 18:40:00|212313.1|212163.1|212305.8|212155.8|212313.1|212163.1|212303.9|212153.9|26
1638816010000|2021-12-06 18:40:10|212308.7|212158.7|212311.1|212161.1|212315.4|212165.4|212306|212156|25
1638816020000|2021-12-06 18:40:20|212310.3|212160.3|212306|212156|212310.7|212160.7|212301.6|212151.6|18
1638816030000|2021-12-06 18:40:30|212311.3|212161.3|212316.9|212166.9|212321.1|212171.1|212306.8|212156.8|21
1638816040000|2021-12-06 18:40:40|212316.2|212166.2|212265.9|212215.9|212317.6|212222.7|212265.9|212163.6|26
1638816050000|2021-12-06 18:40:50|212267.6|212217.6|212259.1|212209.1|212267.6|212217.6|212259.1|212209.1|17
1638816060000|2021-12-06 18:41:00|212314.6|212164.6|212308.7|212158.7|212315.9|212165.9|212307.3|212157.3|20
1638816070000|2021-12-06 18:41:10|212308|212158|212309.6|212159.6|212309.8|212159.8|212306.6|212156.6|20
1638816080000|2021-12-06 18:41:20|212309.4|212159.4|212319.6|212169.6|212320.1|212170.1|212309.4|212159.4|21
1638816090000|2021-12-06 18:41:30|212319.8|212169.8|212316.3|212166.3|212319.8|212169.8|212312.9|212162.9|20
1638816100000|2021-12-06 18:41:40|212315.8|212165.8|212312|212162|212316|212166|212311.1|212161.1|10
1638816110000|2021-12-06 18:41:50|212313.2|212163.2|212312.7|212162.7|212315.2|212165.2|212312.4|212162.4|8
1638816120000|2021-12-06 18:42:00|212312.3|212162.3|212316.4|212166.4|212316.5|212166.5|212312.3|212162.3|15
1638816130000|2021-12-06 18:42:10|212316.3|212166.3|212314|212164|212316.3|212166.3|212305.2|212155.2|19
1638816140000|2021-12-06 18:42:20|212314.2|212164.2|212309.8|212159.8|212314.2|212164.2|212309.8|212159.8|10
1638816150000|2021-12-06 18:42:30|212310.5|212160.5|212265.5|212115.5|212311.3|212161.3|212265.5|212115.5|21
1638816160000|2021-12-06 18:42:40|212267.1|212117.1|212223.6|212173.6|212276.7|212174.9|212217|212114.8|30
1638816170000|2021-12-06 18:42:50|212220.3|212170.3|212219.6|212169.6|212273.5|212170.5|212219.2|212117.2|25
1638816180000|2021-12-06 18:43:00|212220.5|212170.5|212273.8|212123.8|212274.1|212170.7|212220.5|212120.1|19
1638816190000|2021-12-06 18:43:10|212277.9|212127.9|212342.9|212192.9|212352.9|212243.8|212263.7|212127.4|28
1638816200000|2021-12-06 18:43:20|212343.1|212193.1|212339|212189|212359.8|212246|212292.8|212188.9|32
1638816210000|2021-12-06 18:43:30|212345.4|212195.4|212349.9|212199.9|212354|212204|212345.4|212195.4|24
1638816220000|2021-12-06 18:43:40|212350.2|212200.2|212343.4|212193.4|212350.9|212249|212297.3|212192.2|20
1638816230000|2021-12-06 18:43:50|212309.2|212259.2|212367.6|212217.6|212374.1|212259.2|212309.2|212207.7|27
1638816240000|2021-12-06 18:44:00|212366.9|212216.9|212317.7|212267.7|212368.4|212267.9|212315.4|212215.1|26
1638816250000|2021-12-06 18:44:10|212317.8|212267.8|212318|212268|212319.1|212269.1|212316.4|212266.4|20
1638816260000|2021-12-06 18:44:20|212317.8|212267.8|212394|212244|212401.3|212269.3|212312.6|212224.7|33
1638816270000|2021-12-06 18:44:30|212394.5|212244.5|212410.1|212260.1|212414.3|212264.3|212391.3|212241.3|36
1638816280000|2021-12-06 18:44:40|212409.1|212259.1|212329.5|212179.5|212410.1|212260.9|212281.8|212177.4|30
1638816290000|2021-12-06 18:44:50|212332|212182|212293.6|212143.6|212334.9|212230.1|212241.8|212142.4|24
1638816300000|2021-12-06 18:45:00|212285.4|212135.4|212235.6|212185.6|212286.2|212187.8|212232.8|212135.4|18
1638816310000|2021-12-06 18:45:10|212237.3|212187.3|212233.5|212183.5|212238.1|212188.1|212231.3|212181.3|26
1638816320000|2021-12-06 18:45:20|212233.2|212183.2|212213.1|212163.1|212234.4|212184.4|212213.1|212163.1|24
1638816330000|2021-12-06 18:45:30|212215.8|212165.8|212213.2|212163.2|212215.8|212165.8|212211.4|212161.4|26
1638816340000|2021-12-06 18:45:40|212213.3|212163.3|212231.4|212181.4|212231.4|212181.4|212212.4|212162.4|19
1638816350000|2021-12-06 18:45:50|212239.2|212189.2|212300.2|212150.2|212301.5|212198.4|212229.9|212129.9|28
1638816360000|2021-12-06 18:46:00|212299.7|212149.7|212224.4|212174.4|212299.7|212184.2|212222.8|212127.5|30
1638816370000|2021-12-06 18:46:10|212224.6|212174.6|212223.5|212173.5|212232.6|212182.6|212223.4|212173.4|18
1638816380000|2021-12-06 18:46:20|212223.7|212173.7|212200.9|212150.9|212278|212176.7|212200.9|212096.5|25
1638816390000|2021-12-06 18:46:30|212200.4|212150.4|212198.2|212148.2|212251.5|212151.3|212197|212096.1|26
1638816400000|2021-12-06 18:46:40|212248.5|212098.5|212244.9|212094.9|212251.9|212101.9|212244.9|212094.9|28
1638816410000|2021-12-06 18:46:50|212246.9|212096.9|212250.6|212100.6|212250.6|212100.6|212244.5|212094.5|9
1638816420000|2021-12-06 18:47:00|212251.5|212101.5|212228.5|212078.5|212251.7|212128.2|212177.6|212068.6|24
1638816430000|2021-12-06 18:47:10|212227.5|212077.5|212234.5|212084.5|212235.2|212085.2|212224.4|212074.4|23
1638816440000|2021-12-06 18:47:20|212173.1|212123.1|212218.3|212068.3|212225.3|212126.4|212173.1|212066.9|23
1638816450000|2021-12-06 18:47:30|212219.3|212069.3|212219|212069|212222|212072|212217.3|212067.3|15
1638816460000|2021-12-06 18:47:40|212218.8|212068.8|212212.1|212062.1|212219.9|212069.9|212212.1|212062.1|20
1638816470000|2021-12-06 18:47:50|212213.6|212063.6|212242.4|212092.4|212257.4|212145|212195|212062.3|22
1638816480000|2021-12-06 18:48:00|212243.4|212093.4|212248.9|212098.9|212251.7|212101.7|212242.8|212092.8|24
1638816490000|2021-12-06 18:48:10|212249.2|212099.2|212258.7|212108.7|212273.8|212167.9|212217.9|212096.1|30
1638816500000|2021-12-06 18:48:20|212255.4|212105.4|212209|212059|212263.5|212137.7|212187.7|212055.4|32
1638816510000|2021-12-06 18:48:30|212208.4|212058.4|212183.6|212033.6|212211.5|212083.9|212129.9|212027|30
1638816520000|2021-12-06 18:48:40|212183.8|212033.8|212181.8|212031.8|212190|212040|212181.8|212031.8|22
1638816530000|2021-12-06 18:48:50|212197.3|212047.3|212197|212047|212200.9|212050.9|212186.7|212036.7|28
1638816540000|2021-12-06 18:49:00|212197.6|212047.6|212198.3|212048.3|212198.9|212048.9|212190.4|212040.4|22
1638816550000|2021-12-06 18:49:10|212198.7|212048.7|212199.3|212049.3|212201.7|212051.7|212198.1|212048.1|19
1638816560000|2021-12-06 18:49:20|212201.8|212051.8|212194.7|212044.7|212201.8|212051.8|212193|212043|15
1638816570000|2021-12-06 18:49:30|212193.9|212043.9|212173.2|212023.2|212193.9|212077.2|212124|212021|19
1638816580000|2021-12-06 18:49:40|212169.2|212019.2|212137.1|212087.1|212189.7|212089|212135|212019.2|27
1638816590000|2021-12-06 18:49:50|212138.9|212088.9|212138.4|212088.4|212140.8|212090.8|212133.8|212083.8|17
1638816600000|2021-12-06 18:50:00|212139.7|212089.7|212188.7|212038.7|212190.2|212090.6|212134.8|212035.2|22
1638816610000|2021-12-06 18:50:10|212189.6|212039.6|212205.2|212055.2|212205.6|212108.4|212151.1|212039.6|31
1638816620000|2021-12-06 18:50:20|212196.6|212046.6|212181.6|212031.6|212204.1|212054.1|212180.4|212030.4|30
1638816630000|2021-12-06 18:50:30|212176.1|212026.1|212177.5|212027.5|212180.8|212030.8|212175.7|212025.7|20
1638816640000|2021-12-06 18:50:40|212177.8|212027.8|212178.1|212028.1|212178.6|212028.6|212175.6|212025.6|17
1638816650000|2021-12-06 18:50:50|212177.4|212027.4|212147.9|211997.9|212177.4|212027.4|212147.7|211997.7|20
1638816660000|2021-12-06 18:51:00|212148.7|211998.7|212147.3|211997.3|212152.3|212002.3|212135.1|211985.1|21
1638816670000|2021-12-06 18:51:10|212145.2|211995.2|212105.4|212055.4|212148.8|212055.4|212097.3|211989.6|23
1638816680000|2021-12-06 18:51:20|212103.3|212053.3|212139.2|212089.2|212186|212089.2|212103.3|212001.6|25
1638816690000|2021-12-06 18:51:30|212138.2|212088.2|212183.7|212033.7|212186.3|212088.2|212133.6|212032.6|17
1638816700000|2021-12-06 18:51:40|212183|212033|212183|212033|212184.9|212034.9|212182.5|212032.5|14
1638816710000|2021-12-06 18:51:50|212184.5|212034.5|212185.9|212035.9|212185.9|212035.9|212183.6|212033.6|21
1638816720000|2021-12-06 18:52:00|212185.6|212035.6|212139.9|212089.9|212187.4|212089.9|212137.1|212034.8|14
1638816730000|2021-12-06 18:52:10|212139|212089|212136.5|212086.5|212139.5|212089.5|212136|212086|12
1638816740000|2021-12-06 18:52:20|212136.8|212086.8|212139.6|212089.6|212142.9|212092.9|212136.8|212086.8|10
1638816750000|2021-12-06 18:52:30|212139.9|212089.9|212140.2|212090.2|212144.3|212094.3|212139.2|212089.2|9
1638816760000|2021-12-06 18:52:40|212139.5|212089.5|212140.1|212090.1|212141.1|212091.1|212136.8|212086.8|15
1638816770000|2021-12-06 18:52:50|212139.3|212089.3|212188.7|212038.7|212193.2|212089.3|212137.1|212037.1|16
1638816780000|2021-12-06 18:53:00|212189.6|212039.6|212189.4|212039.4|212190.4|212040.4|212185|212035|10
1638816790000|2021-12-06 18:53:10|212188.3|212038.3|212188.8|212038.8|212189.9|212039.9|212187.6|212037.6|13
1638816800000|2021-12-06 18:53:20|212188.3|212038.3|212187|212037|212188.5|212038.5|212186.6|212036.6|17
1638816810000|2021-12-06 18:53:30|212186.3|212036.3|212188.6|212038.6|212191.2|212041.2|212185.7|212035.7|14
1638816820000|2021-12-06 18:53:40|212188.7|212038.7|212186.5|212036.5|212189.4|212039.4|212185.7|212035.7|16
1638816830000|2021-12-06 18:53:50|212185.6|212035.6|212191.7|212041.7|212191.7|212041.7|212184.7|212034.7|17
1638816840000|2021-12-06 18:54:00|212190.1|212040.1|212187.6|212037.6|212192.4|212042.4|212186.9|212036.9|11
1638816850000|2021-12-06 18:54:10|212188.9|212038.9|212194.9|212044.9|212194.9|212044.9|212188.1|212038.1|15
1638816860000|2021-12-06 18:54:20|212194.2|212044.2|212140.8|212090.8|212194.2|212091.8|212139.5|212040.1|19
1638816870000|2021-12-06 18:54:30|212140.7|212090.7|212141.8|212091.8|212143.6|212093.6|212137.8|212087.8|7
1638816880000|2021-12-06 18:54:40|212140.1|212090.1|212189.7|212039.7|212189.7|212092.6|212139.8|212038.3|13
1638816890000|2021-12-06 18:54:50|212189.9|212039.9|212190.9|212040.9|212192.3|212042.3|212189.3|212039.3|10
1638816900000|2021-12-06 18:55:00|212190.5|212040.5|212163|212113|212211.8|212115.6|212156.3|212040.3|25
1638816910000|2021-12-06 18:55:10|212162|212112|212179.5|212129.5|212231.8|212133.2|212162|212078.3|26
1638816920000|2021-12-06 18:55:20|212179.9|212129.9|212152.6|212102.6|212179.9|212129.9|212152.6|212102.6|22
1638816930000|2021-12-06 18:55:30|212149.6|212099.6|212196.9|212046.9|212199.6|212099.6|212145.6|212044.7|24
1638816940000|2021-12-06 18:55:40|212197.6|212047.6|212133.2|212083.2|212198.7|212083.2|212133.2|212031.2|22
1638816950000|2021-12-06 18:55:50|212133.1|212083.1|212185.8|212035.8|212185.8|212083.1|212132.6|212032|16
1638816960000|2021-12-06 18:56:00|212185.9|212035.9|212184.9|212034.9|212185.9|212035.9|212184.1|212034.1|12
1638816970000|2021-12-06 18:56:10|212184.1|212034.1|212165.1|212115.1|212224.8|212123|212164.9|212034.1|34
1638816980000|2021-12-06 18:56:20|212164.1|212114.1|212220.7|212070.7|212232|212124.1|212164.1|212070.7|22
1638816990000|2021-12-06 18:56:30|212220.6|212070.6|212219.7|212069.7|212230.4|212080.4|212218.2|212068.2|22
1638817000000|2021-12-06 18:56:40|212219.9|212069.9|212222.8|212072.8|212229|212079|212218.9|212068.9|22
1638817010000|2021-12-06 18:56:50|212222.6|212072.6|212176.5|212126.5|212251.3|212129.3|212173|212072.6|24
1638817020000|2021-12-06 18:57:00|212176.7|212126.7|212166.9|212116.9|212179.4|212129.4|212165.9|212115.9|17
1638817030000|2021-12-06 18:57:10|212168.9|212118.9|212177.4|212127.4|212180.6|212130.6|212168.9|212118.9|17
1638817040000|2021-12-06 18:57:20|212177.2|212127.2|212181.5|212131.5|212183.3|212133.3|212175.9|212125.9|12
1638817050000|2021-12-06 18:57:30|212181.1|212131.1|212266.3|212116.3|212269|212175.1|212179|212116.3|21
1638817060000|2021-12-06 18:57:40|212258.7|212108.7|212220.2|212170.2|212268.9|212171.4|212213.7|212108.7|20
1638817070000|2021-12-06 18:57:50|212221|212171|212217|212167|212226|212176|212214.6|212164.6|16
1638817080000|2021-12-06 18:58:00|212214.6|212164.6|212294.6|212144.6|212298.6|212176.9|212211.6|212138.7|29
1638817090000|2021-12-06 18:58:10|212295.1|212145.1|212317.3|212167.3|212321.9|212219.4|212269.4|212145.1|25
1638817100000|2021-12-06 18:58:20|212317.5|212167.5|212322.8|212172.8|212339.8|212189.8|212313.7|212163.7|27
1638817110000|2021-12-06 18:58:30|212320|212170|212324.8|212174.8|212328.7|212178.7|212320|212170|18
1638817120000|2021-12-06 18:58:40|212326|212176|212328.3|212178.3|212342.2|212192.2|212322.1|212172.1|21
1638817130000|2021-12-06 18:58:50|212329|212179|212330.5|212180.5|212342.4|212192.4|212328.6|212178.6|29
1638817140000|2021-12-06 18:59:00|212327.4|212177.4|212272.1|212222.1|212333.8|212226.3|212270.5|212169.5|23
1638817150000|2021-12-06 18:59:10|212269.8|212219.8|212316.3|212166.3|212320.1|212219.8|212269.8|212163.5|21
1638817160000|2021-12-06 18:59:20|212316.5|212166.5|212316.6|212166.6|212316.8|212166.8|212315|212165|14
1638817170000|2021-12-06 18:59:30|212316.1|212166.1|212316.8|212166.8|212325.4|212175.4|212315.4|212165.4|17
1638817180000|2021-12-06 18:59:40|212312|212162|212317.8|212167.8|212318.4|212168.4|212311.6|212161.6|18
1638817190000|2021-12-06 18:59:50|212317|212167|212313.9|212163.9|212317|212167|212313.9|212163.9|16
1638817200000|2021-12-06 19:00:00|212314.6|212164.6|212320.9|212170.9|212326.9|212176.9|212314.6|212164.6|26
1638817210000|2021-12-06 19:00:10|212318.8|212168.8|212318.3|212168.3|212330.5|212180.5|212318.3|212168.3|30
1638817220000|2021-12-06 19:00:20|212317.1|212167.1|212323.9|212173.9|212325.8|212175.8|212316.6|212166.6|23
1638817230000|2021-12-06 19:00:30|212329.6|212179.6|212326.9|212176.9|212332.1|212182.1|212320.2|212170.2|22
1638817240000|2021-12-06 19:00:40|212327.3|212177.3|212324.7|212174.7|212327.7|212177.7|212322.6|212172.6|20
1638817250000|2021-12-06 19:00:50|212324.5|212174.5|212326.5|212176.5|212330.9|212180.9|212324.5|212174.5|11
1638817260000|2021-12-06 19:01:00|212326.6|212176.6|212336.7|212186.7|212336.7|212186.7|212325|212175|17
1638817270000|2021-12-06 19:01:10|212332.3|212182.3|212328.6|212178.6|212336.7|212186.7|212325.9|212175.9|29
1638817280000|2021-12-06 19:01:20|212328.4|212178.4|212330.4|212180.4|212334.9|212184.9|212324.1|212174.1|27
1638817290000|2021-12-06 19:01:30|212330.6|212180.6|212369.5|212219.5|212378.6|212287.8|212321.8|212174.7|34
1638817300000|2021-12-06 19:01:40|212369.8|212219.8|212364.9|212214.9|212370.9|212220.9|212364.5|212214.5|21
1638817310000|2021-12-06 19:01:50|212366.2|212216.2|212377.7|212227.7|212391.4|212241.4|212364.2|212214.2|30
1638817320000|2021-12-06 19:02:00|212378|212228|212376.8|212226.8|212381.6|212231.6|212370|212220|20
1638817330000|2021-12-06 19:02:10|212379.7|212229.7|212360.5|212210.5|212381.1|212231.1|212360.4|212210.4|26
1638817340000|2021-12-06 19:02:20|212360.1|212210.1|212364.1|212214.1|212367.1|212217.1|212357.6|212207.6|23
1638817350000|2021-12-06 19:02:30|212365.3|212215.3|212375.1|212225.1|212375.1|212225.1|212365.3|212215.3|16
1638817360000|2021-12-06 19:02:40|212374.8|212224.8|212373.6|212223.6|212377.5|212227.5|212370|212220|25
1638817370000|2021-12-06 19:02:50|212325.4|212275.4|212386.8|212236.8|212386.8|212277.3|212323.7|212225.3|24
1638817380000|2021-12-06 19:03:00|212378.7|212228.7|212311.4|212261.4|212378.7|212265.4|212305|212211|33
1638817390000|2021-12-06 19:03:10|212312.3|212262.3|212360.6|212210.6|212368.1|212264.4|212311.2|212210.6|21
1638817400000|2021-12-06 19:03:20|212361.4|212211.4|212363.8|212213.8|212368.1|212218.1|212360.9|212210.9|15
1638817410000|2021-12-06 19:03:30|212363|212213|212308.1|212258.1|212363|212260.1|212306|212210.3|20
1638817420000|2021-12-06 19:03:40|212308.3|212258.3|212307.7|212257.7|212357.1|212260.9|212302.4|212198.8|25
1638817430000|2021-12-06 19:03:50|212306.5|212256.5|212308.1|212258.1|212308.1|212258.1|212302.2|212252.2|20
1638817440000|2021-12-06 19:04:00|212307.9|212257.9|212270.6|212220.6|212307.9|212257.9|212258.3|212208.3|25
1638817450000|2021-12-06 19:04:10|212270.4|212220.4|212266.8|212216.8|212271.6|212221.6|212266.8|212216.8|10
1638817460000|2021-12-06 19:04:20|212267.2|212217.2|212272.3|212222.3|212272.3|212222.3|212267.2|212217.2|13
1638817470000|2021-12-06 19:04:30|212271.8|212221.8|212271|212221|212272.3|212222.3|212270|212220|11
1638817480000|2021-12-06 19:04:40|212269.6|212219.6|212271.5|212221.5|212271.7|212221.7|212260.6|212210.6|27
1638817490000|2021-12-06 19:04:50|212269.7|212219.7|212259.4|212209.4|212270.6|212220.6|212259.4|212209.4|21
1638817500000|2021-12-06 19:05:00|212257.8|212207.8|212264.6|212214.6|212270.3|212220.3|212257.8|212207.8|27
1638817510000|2021-12-06 19:05:10|212264.9|212214.9|212322.8|212172.8|212325.5|212224.5|212264.9|212171|24
1638817520000|2021-12-06 19:05:20|212323.5|212173.5|212325.4|212175.4|212325.4|212175.4|212320.8|212170.8|23
1638817530000|2021-12-06 19:05:30|212325.5|212175.5|212324.5|212174.5|212325.5|212175.5|212323.8|212173.8|15
1638817540000|2021-12-06 19:05:40|212324.4|212174.4|212270.5|212220.5|212325.3|212221.3|212269.3|212171.6|17
1638817550000|2021-12-06 19:05:50|212270.3|212220.3|212271.9|212221.9|212272.2|212222.2|212266.9|212216.9|19
1638817560000|2021-12-06 19:06:00|212271.6|212221.6|212270.1|212220.1|212271.9|212221.9|212269.5|212219.5|15
1638817570000|2021-12-06 19:06:10|212270.4|212220.4|212269.4|212219.4|212271.4|212221.4|212268.1|212218.1|13
1638817580000|2021-12-06 19:06:20|212269.8|212219.8|212293.8|212143.8|212293.8|212220.1|212263.3|212126.9|26
1638817590000|2021-12-06 19:06:30|212297.4|212147.4|212295.6|212145.6|212298.3|212148.3|212293.3|212143.3|23
1638817600000|2021-12-06 19:06:40|212295.3|212145.3|212240.3|212190.3|212295.3|212194.2|212238.6|212141.2|21
1638817610000|2021-12-06 19:06:50|212242|212192|212292.3|212142.3|212295.1|212192.8|212241.5|212142.3|19
1638817620000|2021-12-06 19:07:00|212293.2|212143.2|212289.1|212139.1|212294.3|212185.7|212231.9|212131.3|29
1638817630000|2021-12-06 19:07:10|212285.2|212135.2|212286.7|212136.7|212291.6|212178.2|212228.2|212134.7|29
1638817640000|2021-12-06 19:07:20|212289.4|212139.4|212288.4|212138.4|212290.9|212140.9|212286.1|212136.1|23
1638817650000|2021-12-06 19:07:30|212286.4|212136.4|212286.2|212136.2|212291.7|212141.7|212283.2|212133.2|31
1638817660000|2021-12-06 19:07:40|212289.1|212139.1|212287.9|212137.9|212289.8|212139.8|212283.5|212133.5|24
1638817670000|2021-12-06 19:07:50|212288.2|212138.2|212289.4|212139.4|212292|212142|212285.6|212135.6|21
1638817680000|2021-12-06 19:08:00|212290.5|212140.5|212276.5|212126.5|212290.5|212140.5|212270.4|212120.4|23
1638817690000|2021-12-06 19:08:10|212275.4|212125.4|212227.5|212077.5|212275.4|212125.4|212225|212075|22
1638817700000|2021-12-06 19:08:20|212227.1|212077.1|212227.8|212077.8|212230.6|212080.6|212226.5|212076.5|20
1638817710000|2021-12-06 19:08:30|212227.9|212077.9|212218|212068|212227.9|212123.2|212169.4|212067.5|23
1638817720000|2021-12-06 19:08:40|212210.4|212060.4|212151|212101|212210.4|212104|212148.9|212051.8|23
1638817730000|2021-12-06 19:08:50|212151.3|212101.3|212151.2|212101.2|212151.3|212101.3|212147|212097|17
1638817740000|2021-12-06 19:09:00|212200.8|212050.8|212200.5|212050.5|212201.4|212051.4|212200.3|212050.3|7
1638817750000|2021-12-06 19:09:10|212200|212050|212180.1|212030.1|212200.7|212050.7|212178.2|212028.2|21
1638817760000|2021-12-06 19:09:20|212126.1|212076.1|212161.6|212111.6|212175|212113.7|212125.2|212020.7|25
1638817770000|2021-12-06 19:09:30|212162.5|212112.5|212221.9|212071.9|212224.4|212112.5|212162.5|212060.7|27
1638817780000|2021-12-06 19:09:40|212222.3|212072.3|212230.7|212080.7|212242.2|212141.3|212191.3|212072.3|28
1638817790000|2021-12-06 19:09:50|212231.9|212081.9|212186|212136|212241.4|212136.3|212183|212080.3|26
1638817800000|2021-12-06 19:10:00|212186.3|212136.3|212225.9|212075.9|212235.4|212136.3|212175.8|212073.8|29
1638817810000|2021-12-06 19:10:10|212223.9|212073.9|212224.3|212074.3|212230.6|212080.6|212223.5|212073.5|20
1638817820000|2021-12-06 19:10:20|212224.7|212074.7|212223.9|212073.9|212224.7|212074.7|212221.4|212071.4|18
1638817830000|2021-12-06 19:10:30|212223.8|212073.8|212227.3|212077.3|212229.8|212079.8|212222.3|212072.3|22
1638817840000|2021-12-06 19:10:40|212227.2|212077.2|212231.2|212081.2|212235.5|212085.5|212224.2|212074.2|33
1638817850000|2021-12-06 19:10:50|212229.5|212079.5|212220.7|212070.7|212230|212080|212220.4|212070.4|26
1638817860000|2021-12-06 19:11:00|212221.8|212071.8|212177.8|212127.8|212232.8|212127.9|212177.8|212070.6|18
1638817870000|2021-12-06 19:11:10|212179.1|212129.1|212224.4|212074.4|212228.2|212129.1|212175.1|212069.7|24
1638817880000|2021-12-06 19:11:20|212224.2|212074.2|212220.9|212070.9|212224.3|212074.3|212220.9|212070.9|16
1638817890000|2021-12-06 19:11:30|212221.3|212071.3|212223.2|212073.2|212224.9|212074.9|212221.3|212071.3|21
1638817900000|2021-12-06 19:11:40|212222.6|212072.6|212187.2|212137.2|212238.8|212138.3|212180.7|212072.6|26
1638817910000|2021-12-06 19:11:50|212189.5|212139.5|212189.1|212139.1|212242.4|212141.6|212187.9|212090.8|22
1638817920000|2021-12-06 19:12:00|212186.8|212136.8|212233.9|212083.9|212243.4|212138|212186.6|212083.9|19
1638817930000|2021-12-06 19:12:10|212235.3|212085.3|212269|212119|212272.2|212122.2|212233.7|212083.7|29
1638817940000|2021-12-06 19:12:20|212267.8|212117.8|212264.3|212114.3|212268.8|212118.8|212262.3|212112.3|19
1638817950000|2021-12-06 19:12:30|212263.1|212113.1|212264.5|212114.5|212264.5|212114.5|212260.4|212110.4|17
1638817960000|2021-12-06 19:12:40|212262.7|212112.7|212255|212105|212264.3|212155.8|212204.9|212103.5|24
1638817970000|2021-12-06 19:12:50|212255.4|212105.4|212254.8|212104.8|212256.7|212106.7|212254.5|212104.5|14
1638817980000|2021-12-06 19:13:00|212254.6|212104.6|212239|212089|212254.6|212138.1|212188.1|212082.7|22
1638817990000|2021-12-06 19:13:10|212238.7|212088.7|212197.9|212147.9|212250.9|212148.5|212189.2|212088.7|20
1638818000000|2021-12-06 19:13:20|212199.4|212149.4|212243.9|212093.9|212244.2|212149.4|212197.9|212093.5|16
1638818010000|2021-12-06 19:13:30|212244.3|212094.3|212242|212092|212244.5|212143.3|212190.7|212090.1|23
1638818020000|2021-12-06 19:13:40|212241.4|212091.4|212247.3|212097.3|212248.9|212098.9|212241.4|212091.4|22
1638818030000|2021-12-06 19:13:50|212246.9|212096.9|212252.4|212102.4|212253.8|212103.8|212246.9|212096.9|21
1638818040000|2021-12-06 19:14:00|212253.1|212103.1|212247|212097|212253.5|212103.5|212246.7|212096.7|22
1638818050000|2021-12-06 19:14:10|212247.5|212097.5|212245.7|212095.7|212247.9|212097.9|212244.5|212094.5|11
1638818060000|2021-12-06 19:14:20|212246.3|212096.3|212247.3|212097.3|212248.1|212098.1|212245.5|212095.5|18
1638818070000|2021-12-06 19:14:30|212247.7|212097.7|212248.7|212098.7|212251.6|212101.6|212247.1|212097.1|12
1638818080000|2021-12-06 19:14:40|212249.1|212099.1|212253.3|212103.3|212253.3|212103.3|212246.2|212096.2|22
1638818090000|2021-12-06 19:14:50|212252|212102|212246.7|212096.7|212252.7|212102.7|212243.3|212093.3|15
1638818100000|2021-12-06 19:15:00|212247.9|212097.9|212255.6|212105.6|212257.8|212107.8|212246.9|212096.9|29
1638818110000|2021-12-06 19:15:10|212256.1|212106.1|212260.2|212110.2|212266.7|212116.7|212251.2|212101.2|22
1638818120000|2021-12-06 19:15:20|212256.8|212106.8|212253.3|212103.3|212259.3|212109.3|212248.5|212098.5|30
1638818130000|2021-12-06 19:15:30|212255|212105|212253.2|212103.2|212256.3|212106.3|212251.8|212101.8|17
1638818140000|2021-12-06 19:15:40|212251.3|212101.3|212257.6|212107.6|212259.4|212109.4|212251.3|212101.3|20
1638818150000|2021-12-06 19:15:50|212255.7|212105.7|212251.4|212101.4|212257|212151.1|212195.2|212099.2|21
1638818160000|2021-12-06 19:16:00|212251.7|212101.7|212243.4|212093.4|212252.8|212102.8|212239.6|212089.6|20
1638818170000|2021-12-06 19:16:10|212242.4|212092.4|212243.6|212093.6|212245.7|212095.7|212240.5|212090.5|22
1638818180000|2021-12-06 19:16:20|212242.5|212092.5|212241.7|212091.7|212242.6|212092.6|212240.8|212090.8|12
1638818190000|2021-12-06 19:16:30|212242.1|212092.1|212241.2|212091.2|212242.8|212092.8|212239.9|212089.9|17
1638818200000|2021-12-06 19:16:40|212241|212091|212248.9|212098.9|212248.9|212098.9|212241|212091|14
1638818210000|2021-12-06 19:16:50|212195.1|212145.1|212206.5|212156.5|212207.5|212157.5|212195.1|212145.1|19
1638818220000|2021-12-06 19:17:00|212205.8|212155.8|212204.6|212154.6|212206.8|212156.8|212202.3|212152.3|19
1638818230000|2021-12-06 19:17:10|212203.3|212153.3|212206.1|212156.1|212206.2|212156.2|212202.3|212152.3|28
1638818240000|2021-12-06 19:17:20|212204.5|212154.5|212203.8|212153.8|212206.7|212156.7|212202.4|212152.4|24
1638818250000|2021-12-06 19:17:30|212202.7|212152.7|212197.1|212147.1|212253.8|212152.7|212197.1|212098.1|23
1638818260000|2021-12-06 19:17:40|212198.8|212148.8|212194.8|212144.8|212204.4|212154.4|212194.6|212144.6|20
1638818270000|2021-12-06 19:17:50|212195|212145|212198.9|212148.9|212199.6|212149.6|212195|212145|10
1638818280000|2021-12-06 19:18:00|212199|212149|212202.6|212152.6|212206.6|212156.6|212197.4|212147.4|14
1638818290000|2021-12-06 19:18:10|212204.5|212154.5|212205.9|212155.9|212205.9|212155.9|212202.1|212152.1|17
1638818300000|2021-12-06 19:18:20|212206.3|212156.3|212206|212156|212206.8|212156.8|212201|212151|20
1638818310000|2021-12-06 19:18:30|212205.8|212155.8|212204.4|212154.4|212206.6|212156.6|212204.1|212154.1|14
1638818320000|2021-12-06 19:18:40|212204.6|212154.6|212202.7|212152.7|212204.7|212154.7|212200.9|212150.9|11
1638818330000|2021-12-06 19:18:50|212201.4|212151.4|212256.4|212106.4|212258|212156.8|212201.4|212106.4|13
1638818340000|2021-12-06 19:19:00|212259.9|212109.9|212203.5|212153.5|212259.9|212154.7|212202.3|212102.7|17
1638818350000|2021-12-06 19:19:10|212202.1|212152.1|212198.8|212148.8|212205.7|212155.7|212196.6|212146.6|21
1638818360000|2021-12-06 19:19:20|212199.5|212149.5|212197.9|212147.9|212201.5|212151.5|212195.6|212145.6|18
1638818370000|2021-12-06 19:19:30|212195.1|212145.1|212196.9|212146.9|212197.9|212147.9|212193.3|212143.3|17
1638818380000|2021-12-06 19:19:40|212196.5|212146.5|212194.9|212144.9|212198.7|212148.7|212194.2|212144.2|21
1638818390000|2021-12-06 19:19:50|212194.4|212144.4|212195.6|212145.6|212196|212146|212190.4|212140.4|18
1638818400000|2021-12-06 19:20:00|212193.1|212143.1|212246.3|212096.3|212248.8|212150|212187.1|212092.1|25
1638818410000|2021-12-06 19:20:10|212245.7|212095.7|212181.7|212131.7|212247.9|212137.2|212181.3|212083.2|24
1638818420000|2021-12-06 19:20:20|212182|212132|212186.8|212136.8|212192.3|212142.3|212182|212132|27
1638818430000|2021-12-06 19:20:30|212198.9|212148.9|212253.1|212103.1|212255.2|212153.9|212198.9|212099.1|25
1638818440000|2021-12-06 19:20:40|212253.4|212103.4|212272.6|212122.6|212274.5|212124.5|212250.8|212100.8|15
1638818450000|2021-12-06 19:20:50|212221.6|212171.6|212252|212102|212258|212171.6|212200.4|212101.3|26
1638818460000|2021-12-06 19:21:00|212252.7|212102.7|212249.8|212099.8|212252.7|212102.7|212249.3|212099.3|13
1638818470000|2021-12-06 19:21:10|212249.6|212099.6|212249|212099|212251.2|212101.2|212247.6|212097.6|18
1638818480000|2021-12-06 19:21:20|212249.3|212099.3|212247|212097|212250.6|212100.6|212247|212097|13
1638818490000|2021-12-06 19:21:30|212247.5|212097.5|212199.4|212049.4|212248.1|212155|212175.3|212049.4|29
1638818500000|2021-12-06 19:21:40|212201.8|212051.8|212209.6|212059.6|212209.7|212059.7|212201.8|212051.8|20
1638818510000|2021-12-06 19:21:50|212172.7|212122.7|212229.4|212079.4|212232|212133.5|212172.7|212078.9|30
1638818520000|2021-12-06 19:22:00|212192.9|212142.9|212203.9|212053.9|212247|212142.9|212192.9|212045.1|25
1638818530000|2021-12-06 19:22:10|212206.1|212056.1|212154.8|212104.8|212213.5|212104.8|212149.3|212046.1|28
1638818540000|2021-12-06 19:22:20|212209.2|212059.2|212192.2|212042.2|212209.2|212105|212139.5|212042.2|21
1638818550000|2021-12-06 19:22:30|212190.6|212040.6|212190.6|212040.6|212199.9|212049.9|212190.6|212040.6|17
1638818560000|2021-12-06 19:22:40|212191.1|212041.1|212199|212049|212204.2|212054.2|212191.1|212041.1|20
1638818570000|2021-12-06 19:22:50|212197.8|212047.8|212198.1|212048.1|212198.5|212102.3|212149.2|212044.8|18
1638818580000|2021-12-06 19:23:00|212197.4|212047.4|212197.6|212047.6|212204.5|212054.5|212197.1|212047.1|24
1638818590000|2021-12-06 19:23:10|212197.3|212047.3|212194.3|212044.3|212205.9|212099.5|212146.1|212042|21
1638818600000|2021-12-06 19:23:20|212199.1|212049.1|212197|212047|212202.7|212052.7|212197|212047|14
1638818610000|2021-12-06 19:23:30|212197.4|212047.4|212194.9|212044.9|212198.3|212048.3|212192.5|212042.5|26
1638818620000|2021-12-06 19:23:40|212195.1|212045.1|212151.8|212101.8|212200.4|212101.8|212145.8|212044.2|19
1638818630000|2021-12-06 19:23:50|212151.3|212101.3|212219.5|212069.5|212223.2|212120.8|212151.3|212053|23
1638818640000|2021-12-06 19:24:00|212219.7|212069.7|212222.2|212072.2|212222.2|212072.2|212219.7|212069.7|13
1638818650000|2021-12-06 19:24:10|212223.3|212073.3|212167.3|212117.3|212223.4|212118.9|212166.6|212069.1|19
1638818660000|2021-12-06 19:24:20|212166|212116|212210.4|212060.4|212211|212116.7|212161|212057.1|17
1638818670000|2021-12-06 19:24:30|212158.1|212108.1|212207.8|212057.8|212212.5|212112.1|212155.5|212055.2|27
1638818680000|2021-12-06 19:24:40|212208.6|212058.6|212204.4|212054.4|212208.6|212058.6|212203.2|212053.2|11
1638818690000|2021-12-06 19:24:50|212204.7|212054.7|212204.8|212054.8|212207.8|212057.8|212204|212054|14
1638818700000|2021-12-06 19:25:00|212204.6|212054.6|212208.9|212058.9|212212.2|212062.2|212203.8|212053.8|21
1638818710000|2021-12-06 19:25:10|212209.3|212059.3|212098.7|212048.7|212213|212085.7|212098.2|211993.8|26
1638818720000|2021-12-06 19:25:20|212144.3|211994.3|212145|211995|212149|212049.5|212099.1|211991.4|30
1638818730000|2021-12-06 19:25:30|212146.5|211996.5|212146.9|211996.9|212148.8|211998.8|212140.2|211990.2|30
1638818740000|2021-12-06 19:25:40|212146|211996|212152.4|212002.4|212158.5|212008.5|212139.4|211989.4|30
1638818750000|2021-12-06 19:25:50|212151.9|212001.9|212147.7|211997.7|212153.2|212003.2|212147.7|211997.7|27
1638818760000|2021-12-06 19:26:00|212146.9|211996.9|212091.2|212041.2|212146.9|212045.2|212085|211991.5|24
1638818770000|2021-12-06 19:26:10|212092.3|212042.3|212115.9|211965.9|212142.6|212042.3|212063.4|211965.9|25
1638818780000|2021-12-06 19:26:20|212115.8|211965.8|212062.9|211912.9|212118.1|211982.1|212009.9|211911.3|31
1638818790000|2021-12-06 19:26:30|212060.5|211910.5|212060|211910|212064.6|211914.6|212054.6|211904.6|17
1638818800000|2021-12-06 19:26:40|212014.9|211964.9|212066.7|211916.7|212068.1|211964.9|212011.7|211909|19
1638818810000|2021-12-06 19:26:50|212066|211916|212076.8|211926.8|212078.2|211928.2|212066|211916|16
1638818820000|2021-12-06 19:27:00|212035.2|211985.2|212106.3|211956.3|212109.6|212006.6|212031.3|211929.5|20
1638818830000|2021-12-06 19:27:10|212104|211954|212109.4|211959.4|212119.7|212026|212062.8|211953.9|25
1638818840000|2021-12-06 19:27:20|212109.2|211959.2|212067.5|212017.5|212117.4|212017.8|212064.9|211959|27
1638818850000|2021-12-06 19:27:30|212066.7|212016.7|212061.5|212011.5|212125.4|212022.7|212058.7|211960.8|30
1638818860000|2021-12-06 19:27:40|212063.3|212013.3|212063.6|212013.6|212118.3|212020.4|212060.3|211963.8|29
1638818870000|2021-12-06 19:27:50|212063.1|212013.1|212057.8|212007.8|212115.5|212015.5|212054|211957.6|21
1638818880000|2021-12-06 19:28:00|212058|212008|212107.1|211957.1|212108.9|212011.9|212055.2|211956.5|21
1638818890000|2021-12-06 19:28:10|212110.8|211960.8|212106.5|211956.5|212110.8|211960.8|212102.4|211952.4|18
1638818900000|2021-12-06 19:28:20|212106|211956|212014.7|211964.7|212106.2|211997.2|212011.3|211915.6|28
1638818910000|2021-12-06 19:28:30|212014.8|211964.8|212017.2|211967.2|212073|211973.8|212014.8|211923|11
1638818920000|2021-12-06 19:28:40|212017.6|211967.6|212071.2|211921.2|212073.4|211971.1|212016.5|211921.2|14
1638818930000|2021-12-06 19:28:50|212071.1|211921.1|212096|211946|212099|211995.6|212035.1|211917.7|20
1638818940000|2021-12-06 19:29:00|212096.9|211946.9|212097.9|211947.9|212097.9|211997|212042.8|211942.9|17
1638818950000|2021-12-06 19:29:10|212097.7|211947.7|212051.4|212001.4|212104.3|212001.5|212049.7|211947.2|21
1638818960000|2021-12-06 19:29:20|212051.8|212001.8|212052|212002|212052|212002|212049.1|211999.1|18
1638818970000|2021-12-06 19:29:30|212050.9|212000.9|212099.5|211949.5|212101.1|212002|212047.7|211949.3|23
1638818980000|2021-12-06 19:29:40|212099.7|211949.7|212100.3|211950.3|212102.3|211952.3|212099.6|211949.6|16
1638818990000|2021-12-06 19:29:50|212100.4|211950.4|212097.4|211947.4|212102.7|211952.7|212097.3|211947.3|18
1638819000000|2021-12-06 19:30:00|212099|211949|212040.8|211990.8|212100.9|211994.5|212038.5|211943|25
1638819010000|2021-12-06 19:30:10|212041.6|211991.6|212083|211933|212084.2|211991.6|212034.1|211930.1|17
1638819020000|2021-12-06 19:30:20|212086.3|211936.3|212083|211933|212089.8|211974.3|212024.3|211921.3|30
1638819030000|2021-12-06 19:30:30|212080.7|211930.7|212075.5|211925.5|212080.7|211930.7|212074.7|211924.7|17
1638819040000|2021-12-06 19:30:40|212076.2|211926.2|212095.5|211945.5|212095.5|211976.2|212017.5|211926.2|23
1638819050000|2021-12-06 19:30:50|212094.4|211944.4|212085.8|211935.8|212094.4|211944.4|212079.1|211929.1|27
1638819060000|2021-12-06 19:31:00|212088|211938|212090.5|211940.5|212091.7|211985.9|212030.5|211933.5|30
1638819070000|2021-12-06 19:31:10|212090.1|211940.1|212093.3|211943.3|212104|211954|212089.6|211939.6|25
1638819080000|2021-12-06 19:31:20|212092.5|211942.5|212105.3|211955.3|212106.3|211956.3|212090.2|211940.2|25
1638819090000|2021-12-06 19:31:30|212105.7|211955.7|212104.1|211954.1|212106.7|211956.7|212098.5|211948.5|25
1638819100000|2021-12-06 19:31:40|212107.1|211957.1|212113.8|211963.8|212114.5|211964.5|212104.5|211954.5|23
1638819110000|2021-12-06 19:31:50|212113.9|211963.9|212098.8|211948.8|212114|211964|212098.8|211948.8|18
1638819120000|2021-12-06 19:32:00|212103.2|211953.2|212055.4|212005.4|212108|212011.3|212054.9|211948.5|33
1638819130000|2021-12-06 19:32:10|212055.5|212005.5|212056.7|212006.7|212057.5|212007.5|212053.6|212003.6|17
1638819140000|2021-12-06 19:32:20|212055|212005|212102.6|211952.6|212105.1|212005|212051.5|211952.6|23
1638819150000|2021-12-06 19:32:30|212102.8|211952.8|212107.3|211957.3|212109.6|211959.6|212102.8|211952.8|22
1638819160000|2021-12-06 19:32:40|212109.1|211959.1|212107.6|211957.6|212110.5|211960.5|212106.5|211956.5|23
1638819170000|2021-12-06 19:32:50|212107.3|211957.3|212105.7|211955.7|212108.6|211958.6|212102.1|211952.1|27
1638819180000|2021-12-06 19:33:00|212105.3|211955.3|212110.3|211960.3|212113.2|211963.2|212105.2|211955.2|21
1638819190000|2021-12-06 19:33:10|212109.7|211959.7|212058.5|212008.5|212114.8|212008.5|212058.5|211959.4|20
1638819200000|2021-12-06 19:33:20|212059.2|212009.2|212109.7|211959.7|212111.8|212011.3|212058.5|211958.9|22
1638819210000|2021-12-06 19:33:30|212112.1|211962.1|212056.7|212006.7|212112.7|212006.7|212056.7|211950.8|22
1638819220000|2021-12-06 19:33:40|212056.5|212006.5|212107.3|211957.3|212109.4|212014.4|212055.2|211953.4|21
1638819230000|2021-12-06 19:33:50|212113.5|211963.5|212106.4|211956.4|212114.9|211964.9|212104.3|211954.3|23
1638819240000|2021-12-06 19:34:00|212105.9|211955.9|212103.4|211953.4|212110.9|211960.9|212101.2|211951.2|21
1638819250000|2021-12-06 19:34:10|212096.9|211946.9|212104.7|211954.7|212109.3|211959.3|212096.9|211946.9|36
1638819260000|2021-12-06 19:34:20|212105.5|211955.5|212110.3|211960.3|212110.4|211960.4|212104.3|211954.3|24
1638819270000|2021-12-06 19:34:30|212110.4|211960.4|212111.7|211961.7|212116.2|211966.2|212102.7|211952.7|31
1638819280000|2021-12-06 19:34:40|212111.6|211961.6|212152.9|212002.9|212153.6|212003.6|212105.3|211955.3|32
1638819290000|2021-12-06 19:34:50|212099.8|212049.8|212132.5|211982.5|212146.1|212049.8|212099.8|211978.9|20
1638819300000|2021-12-06 19:35:00|212129.2|211979.2|212148.6|211998.6|212150.7|212000.7|212129.2|211979.2|22
1638819310000|2021-12-06 19:35:10|212140.2|211990.2|212103.5|211953.5|212140.2|211990.2|212097.7|211947.7|35
1638819320000|2021-12-06 19:35:20|212102.5|211952.5|212105|211955|212115.1|212004.2|212054.1|211951.1|25
1638819330000|2021-12-06 19:35:30|212105.2|211955.2|212053.3|212003.3|212106.1|212006.8|212053.3|211954|16
1638819340000|2021-12-06 19:35:40|212053.1|212003.1|212105.1|211955.1|212106|212004.7|212053.1|211953.5|25
1638819350000|2021-12-06 19:35:50|212105.5|211955.5|212055.5|212005.5|212107.6|212005.5|212053.3|211949.8|20
1638819360000|2021-12-06 19:36:00|212054.2|212004.2|212048.4|211998.4|212058.1|212008.1|212048.4|211998.4|32
1638819370000|2021-12-06 19:36:10|212048.3|211998.3|212049|211999|212054.3|212004.3|212048.3|211998.3|13
1638819380000|2021-12-06 19:36:20|212049.1|211999.1|212052.9|212002.9|212107.2|212002.9|212049.1|211948.7|12
1638819390000|2021-12-06 19:36:30|212053|212003|212055.1|212005.1|212057.4|212007.4|212051.5|212001.5|19
1638819400000|2021-12-06 19:36:40|212055.6|212005.6|212103.4|211953.4|212107.6|212008|212054.8|211953.4|17
1638819410000|2021-12-06 19:36:50|212104.4|211954.4|212106|211956|212107.7|211957.7|212101.6|211951.6|26
1638819420000|2021-12-06 19:37:00|212106.1|211956.1|212107.2|211957.2|212109.5|211959.5|212106.1|211956.1|19
1638819430000|2021-12-06 19:37:10|212107.7|211957.7|212113.1|211963.1|212115.8|211965.8|212107.7|211957.7|26
1638819440000|2021-12-06 19:37:20|212111.7|211961.7|212086.9|212036.9|212145.3|212037.5|212081|211961.7|22
1638819450000|2021-12-06 19:37:30|212092.7|212042.7|212139.6|211989.6|212153.5|212042.7|212092.7|211986.6|18
1638819460000|2021-12-06 19:37:40|212138|211988|212155.3|212005.3|212163.8|212013.8|212135.4|211985.4|29
1638819470000|2021-12-06 19:37:50|212154.2|212004.2|212149.3|211999.3|212157.4|212007.4|212146.9|211996.9|23
1638819480000|2021-12-06 19:38:00|212148.6|211998.6|212147.9|211997.9|212150.1|212000.1|212145.6|211995.6|20
1638819490000|2021-12-06 19:38:10|212148.7|211998.7|212155.8|212005.8|212156.2|212006.2|212144.3|211994.3|17
1638819500000|2021-12-06 19:38:20|212155.5|212005.5|212151.7|212001.7|212155.5|212005.5|212147.6|211997.6|23
1638819510000|2021-12-06 19:38:30|212147|211997|212147.3|211997.3|212150.3|212000.3|212141.2|211991.2|26
1638819520000|2021-12-06 19:38:40|212147.9|211997.9|212140.1|211990.1|212147.9|211997.9|212137.4|211987.4|27
1638819530000|2021-12-06 19:38:50|212141.1|211991.1|212137.3|211987.3|212146.6|211996.6|212137|211987|25
1638819540000|2021-12-06 19:39:00|212138.4|211988.4|212140.6|211990.6|212142.4|211992.4|212136.7|211986.7|15
1638819550000|2021-12-06 19:39:10|212140.1|211990.1|212141.4|211991.4|212141.7|211991.7|212138|211988|20
1638819560000|2021-12-06 19:39:20|212141.3|211991.3|212145.2|211995.2|212145.2|211995.2|212139.9|211989.9|14
1638819570000|2021-12-06 19:39:30|212145.4|211995.4|212159.7|212009.7|212165.9|212015.9|212145|211995|27
1638819580000|2021-12-06 19:39:40|212160.7|212010.7|212161.4|212011.4|212164.9|212014.9|212159.3|212009.3|22
1638819590000|2021-12-06 19:39:50|212162.8|212012.8|212160|212010|212162.8|212012.8|212153.7|212003.7|19
1638819600000|2021-12-06 19:40:00|212158.7|212008.7|212160.3|212010.3|212164.9|212014.9|212156.7|212006.7|23
1638819610000|2021-12-06 19:40:10|212160|212010|212153.5|212003.5|212163.6|212013.6|212152.7|212002.7|19
1638819620000|2021-12-06 19:40:20|212153.1|212003.1|212153.1|212003.1|212153.3|212003.3|212147.3|211997.3|8
1638819630000|2021-12-06 19:40:30|212152.9|212002.9|212176.5|212026.5|212176.5|212026.5|212152.9|212002.9|21
1638819640000|2021-12-06 19:40:40|212170.3|212020.3|212172.9|212022.9|212175.9|212025.9|212170.3|212020.3|20
1638819650000|2021-12-06 19:40:50|212173.2|212023.2|212164.8|212014.8|212173.7|212023.7|212164.5|212014.5|20
1638819660000|2021-12-06 19:41:00|212165.4|212015.4|212157.2|212007.2|212167.6|212017.6|212152|212002|24
1638819670000|2021-12-06 19:41:10|212155.6|212005.6|212159.1|212009.1|212160.5|212010.5|212151.8|212001.8|21
1638819680000|2021-12-06 19:41:20|212159|212009|212163|212013|212163|212013|212159|212009|24
1638819690000|2021-12-06 19:41:30|212162.9|212012.9|212166.8|212016.8|212167.7|212017.7|212162.9|212012.9|18
1638819700000|2021-12-06 19:41:40|212167.9|212017.9|212167.1|212017.1|212180.6|212075.5|212125.5|212016.8|32
1638819710000|2021-12-06 19:41:50|212167|212017|212167.7|212017.7|212171.1|212021.1|212165.8|212015.8|19
1638819720000|2021-12-06 19:42:00|212167.2|212017.2|212195.8|212045.8|212197.6|212047.6|212166.5|212016.5|22
1638819730000|2021-12-06 19:42:10|212191.8|212041.8|212231|212081|212259.1|212109.1|212191.8|212041.8|31
1638819740000|2021-12-06 19:42:20|212235.6|212085.6|212212.1|212062.1|212236|212117.7|212157.2|212060.1|29
1638819750000|2021-12-06 19:42:30|212210.4|212060.4|212178.2|212028.2|212213.3|212063.3|212177.5|212027.5|24
1638819760000|2021-12-06 19:42:40|212131.2|212081.2|212190.6|212040.6|212195.9|212097.4|212118.7|212028.7|26
1638819770000|2021-12-06 19:42:50|212191.9|212041.9|212193.2|212043.2|212193.7|212043.7|212190.1|212040.1|14
1638819780000|2021-12-06 19:43:00|212193.1|212043.1|212177.6|212027.6|212193.4|212043.4|212177.2|212027.2|19
1638819790000|2021-12-06 19:43:10|212177|212027|212175|212025|212181.2|212031.2|212174.6|212024.6|14
1638819800000|2021-12-06 19:43:20|212171.6|212021.6|212196.7|212046.7|212203|212093|212122.2|212021.6|22
1638819810000|2021-12-06 19:43:30|212196.8|212046.8|212189.8|212039.8|212197.6|212096.1|212146.1|212035.6|22
1638819820000|2021-12-06 19:43:40|212189|212039|212191|212041|212191.2|212041.2|212188.6|212038.6|14
1638819830000|2021-12-06 19:43:50|212190.4|212040.4|212219.5|212069.5|212236.3|212129|212179|212039.6|25
1638819840000|2021-12-06 19:44:00|212225|212075|212199.6|212049.6|212225|212121.8|212168.6|212043|21
1638819850000|2021-12-06 19:44:10|212199.3|212049.3|212185.9|212035.9|212201.4|212051.4|212184.9|212034.9|27
1638819860000|2021-12-06 19:44:20|212188.6|212038.6|212188.9|212038.9|212190.2|212040.2|212185.2|212035.2|19
1638819870000|2021-12-06 19:44:30|212188.7|212038.7|212191.2|212041.2|212191.9|212041.9|212188.3|212038.3|15
1638819880000|2021-12-06 19:44:40|212191.1|212041.1|212190.2|212040.2|212194.1|212095|212143.3|212035.8|26
1638819890000|2021-12-06 19:44:50|212190.5|212040.5|212190.7|212040.7|212192.6|212042.6|212190.3|212040.3|15
1638819900000|2021-12-06 19:45:00|212190.8|212040.8|212188.1|212038.1|212191.1|212041.1|212187.9|212037.9|16
1638819910000|2021-12-06 19:45:10|212187.2|212037.2|212186.3|212036.3|212191|212041|212186.3|212036.3|18
1638819920000|2021-12-06 19:45:20|212187.7|212037.7|212228.1|212078.1|212233.5|212087|212128|212027.5|30
1638819930000|2021-12-06 19:45:30|212229.2|212079.2|212248.5|212098.5|212248.5|212098.5|212224.2|212074.2|24
1638819940000|2021-12-06 19:45:40|212248.3|212098.3|212245.8|212095.8|212248.5|212098.5|212242|212092|28
1638819950000|2021-12-06 19:45:50|212246.3|212096.3|212243|212093|212246.3|212096.3|212239.9|212089.9|22
1638819960000|2021-12-06 19:46:00|212242.2|212092.2|212251.5|212101.5|212251.5|212101.5|212239.8|212089.8|29
1638819970000|2021-12-06 19:46:10|212249.8|212099.8|212240|212090|212250.8|212100.8|212239.7|212089.7|24
1638819980000|2021-12-06 19:46:20|212238.3|212088.3|212240.9|212090.9|212245.2|212095.2|212238.3|212088.3|21
1638819990000|2021-12-06 19:46:30|212240.4|212090.4|212239.4|212089.4|212245.8|212095.8|212238.2|212088.2|22
1638820000000|2021-12-06 19:46:40|212239.2|212089.2|212243.6|212093.6|212246.4|212096.4|212235.3|212085.3|27
1638820010000|2021-12-06 19:46:50|212242.7|212092.7|212244.3|212094.3|212245.5|212095.5|212240.7|212090.7|22
1638820020000|2021-12-06 19:47:00|212243.9|212093.9|212244|212094|212244|212094|212238.7|212088.7|28
1638820030000|2021-12-06 19:47:10|212241.7|212091.7|212196|212146|212247.4|212146.1|212196|212091.4|25
1638820040000|2021-12-06 19:47:20|212194.1|212144.1|212243.2|212093.2|212244.9|212144.1|212192.8|212089.9|20
1638820050000|2021-12-06 19:47:30|212243.5|212093.5|212241.7|212091.7|212245.4|212095.4|212241.7|212091.7|12
1638820060000|2021-12-06 19:47:40|212241.4|212091.4|212241.1|212091.1|212244.5|212094.5|212240.9|212090.9|13
1638820070000|2021-12-06 19:47:50|212241.5|212091.5|212241.5|212091.5|212242|212092|212241.4|212091.4|8
1638820080000|2021-12-06 19:48:00|212241.8|212091.8|212243.1|212093.1|212243.1|212093.1|212241.3|212091.3|15
1638820090000|2021-12-06 19:48:10|212245.4|212095.4|212242.2|212092.2|212247.2|212097.2|212240|212090|18
1638820100000|2021-12-06 19:48:20|212192.8|212142.8|212194|212144|212195.7|212145.7|212189.9|212139.9|21
1638820110000|2021-12-06 19:48:30|212193.6|212143.6|212201.4|212151.4|212201.4|212151.4|212192.3|212142.3|23
1638820120000|2021-12-06 19:48:40|212199.1|212149.1|212192.2|212142.2|212200|212150|212192.2|212142.2|20
1638820130000|2021-12-06 19:48:50|212194.9|212144.9|212190.6|212140.6|212195.5|212145.5|212189.8|212139.8|18
1638820140000|2021-12-06 19:49:00|212190.9|212140.9|212166.6|212116.6|212236.8|212147.9|212164.6|212086.8|29
1638820150000|2021-12-06 19:49:10|212164.1|212114.1|212162.5|212112.5|212219.1|212127.5|212159.3|212065.3|18
1638820160000|2021-12-06 19:49:20|212162.3|212112.3|212209.1|212059.1|212211.7|212113.7|212156.2|212057.3|23
1638820170000|2021-12-06 19:49:30|212209.4|212059.4|212145.5|212095.5|212209.7|212098.3|212139|212051.6|20
1638820180000|2021-12-06 19:49:40|212146.2|212096.2|212196.2|212046.2|212199|212096.2|212146.2|212042.7|18
1638820190000|2021-12-06 19:49:50|212195.7|212045.7|212192.7|212042.7|212199|212049|212192.5|212042.5|26
1638820200000|2021-12-06 19:50:00|212191.9|212041.9|212194.2|212044.2|212198.2|212048.2|212191.9|212041.9|26
1638820210000|2021-12-06 19:50:10|212194.7|212044.7|212200.1|212050.1|212203.4|212053.4|212194.7|212044.7|20
1638820220000|2021-12-06 19:50:20|212199.7|212049.7|212240.2|212090.2|212246.7|212096.7|212199.6|212049.6|24
1638820230000|2021-12-06 19:50:30|212238.3|212088.3|212211.1|212161.1|212246.1|212162.6|212211.1|212080.9|25
1638820240000|2021-12-06 19:50:40|212259.4|212109.4|212255.5|212105.5|212266.7|212164.9|212214|212097|23
1638820250000|2021-12-06 19:50:50|212253.2|212103.2|212282|212132|212292.5|212142.5|212253.2|212103.2|34
1638820260000|2021-12-06 19:51:00|212284.8|212134.8|212279|212129|212284.8|212134.8|212277.5|212127.5|23
1638820270000|2021-12-06 19:51:10|212279.7|212129.7|212279.6|212129.6|212280.5|212130.5|212278.7|212128.7|17
1638820280000|2021-12-06 19:51:20|212283.5|212133.5|212276.1|212126.1|212295.4|212145.4|212276.1|212126.1|25
1638820290000|2021-12-06 19:51:30|212277.2|212127.2|212292.2|212142.2|212293.3|212143.3|212277.2|212127.2|30
1638820300000|2021-12-06 19:51:40|212292.8|212142.8|212287.5|212137.5|212292.8|212142.8|212281|212131|17
1638820310000|2021-12-06 19:51:50|212284.2|212134.2|212270.7|212120.7|212285.9|212135.9|212265.4|212115.4|24
1638820320000|2021-12-06 19:52:00|212269|212119|212278.1|212128.1|212280.8|212130.8|212269|212119|31
1638820330000|2021-12-06 19:52:10|212277.7|212127.7|212273.7|212123.7|212287|212137|212273.7|212123.7|27
1638820340000|2021-12-06 19:52:20|212275.6|212125.6|212271.7|212121.7|212283.7|212133.7|212271.7|212121.7|22
1638820350000|2021-12-06 19:52:30|212271.5|212121.5|212279.6|212129.6|212279.6|212129.6|212270.3|212120.3|23
1638820360000|2021-12-06 19:52:40|212273.7|212123.7|212276.4|212126.4|212288.2|212138.2|212272.3|212122.3|27
1638820370000|2021-12-06 19:52:50|212276.1|212126.1|212270.3|212120.3|212276.1|212126.1|212270|212120|21
1638820380000|2021-12-06 19:53:00|212268|212118|212277.1|212127.1|212286.6|212163.2|212211.1|212109.9|27
1638820390000|2021-12-06 19:53:10|212276.6|212126.6|212269.9|212119.9|212278.1|212128.1|212269.9|212119.9|22
1638820400000|2021-12-06 19:53:20|212270.5|212120.5|212258.7|212108.7|212270.9|212120.9|212258.7|212108.7|22
1638820410000|2021-12-06 19:53:30|212258.6|212108.6|212258.8|212108.8|212259.6|212109.6|212257.1|212107.1|14
1638820420000|2021-12-06 19:53:40|212259.2|212109.2|212258.9|212108.9|212259.8|212109.8|212257.5|212107.5|11
1638820430000|2021-12-06 19:53:50|212259.1|212109.1|212260|212110|212260|212110|212257.5|212107.5|10
1638820440000|2021-12-06 19:54:00|212254.1|212104.1|212288|212138|212290.8|212140.8|212254.1|212104.1|31
1638820450000|2021-12-06 19:54:10|212286.7|212136.7|212296.4|212146.4|212296.4|212146.4|212276|212126|27
1638820460000|2021-12-06 19:54:20|212295.5|212145.5|212294.9|212144.9|212295.8|212145.8|212293|212143|16
1638820470000|2021-12-06 19:54:30|212294.8|212144.8|212289.8|212139.8|212298.5|212148.5|212289.1|212139.1|26
1638820480000|2021-12-06 19:54:40|212289.2|212139.2|212281.1|212131.1|212289.8|212139.8|212280.7|212130.7|29
1638820490000|2021-12-06 19:54:50|212279.5|212129.5|212288.4|212138.4|212292.7|212142.7|212279.5|212129.5|20
1638820500000|2021-12-06 19:55:00|212288.7|212138.7|212287.6|212137.6|212290.6|212186.7|212236.1|212137.2|17
1638820510000|2021-12-06 19:55:10|212287.3|212137.3|212298.9|212148.9|212303.2|212196.4|212246.4|212137.3|23
1638820520000|2021-12-06 19:55:20|212300.5|212150.5|212282.1|212132.1|212302.7|212193.4|212241.8|212125.9|29
1638820530000|2021-12-06 19:55:30|212281.9|212131.9|212280|212130|212282.7|212132.7|212277.8|212127.8|19
1638820540000|2021-12-06 19:55:40|212280.7|212130.7|212280.8|212130.8|212281.8|212131.8|212280.1|212130.1|13
1638820550000|2021-12-06 19:55:50|212281|212131|212282.9|212132.9|212284.9|212134.9|212276.7|212126.7|19
1638820560000|2021-12-06 19:56:00|212279.2|212129.2|212285.5|212135.5|212292.6|212142.6|212278|212128|25
1638820570000|2021-12-06 19:56:10|212285.1|212135.1|212287.9|212137.9|212288.2|212191.5|212225.8|212130.7|21
1638820580000|2021-12-06 19:56:20|212287.2|212137.2|212233.9|212183.9|212287.8|212183.9|212232.8|212134.9|13
1638820590000|2021-12-06 19:56:30|212232.4|212182.4|212231.7|212181.7|212234.9|212184.9|212229.8|212179.8|15
1638820600000|2021-12-06 19:56:40|212231.9|212181.9|212232.1|212182.1|212233.2|212183.2|212231.4|212181.4|17
1638820610000|2021-12-06 19:56:50|212232.7|212182.7|212232.2|212182.2|212234.6|212184.6|212230.6|212180.6|11
1638820620000|2021-12-06 19:57:00|212232.9|212182.9|212290.9|212140.9|212291|212183.5|212232.9|212135.4|20
1638820630000|2021-12-06 19:57:10|212290.8|212140.8|212290.6|212140.6|212291.8|212141.8|212290.2|212140.2|13
1638820640000|2021-12-06 19:57:20|212291|212141|212289.6|212139.6|212291|212141|212286.6|212136.6|15
1638820650000|2021-12-06 19:57:30|212290|212140|212285.4|212135.4|212290|212140|212285|212135|14
1638820660000|2021-12-06 19:57:40|212285.6|212135.6|212291.9|212141.9|212296.8|212192.6|212242.6|212133.8|23
1638820670000|2021-12-06 19:57:50|212291.4|212141.4|212290.4|212140.4|212291.6|212141.6|212290.2|212140.2|15
1638820680000|2021-12-06 19:58:00|212290.2|212140.2|212330.4|212180.4|212335.5|212185.5|212290.1|212140.1|28
1638820690000|2021-12-06 19:58:10|212331.1|212181.1|212331.1|212181.1|212331.3|212181.3|212322.6|212172.6|23
1638820700000|2021-12-06 19:58:20|212331.3|212181.3|212330.8|212180.8|212333|212183|212329.7|212179.7|22
1638820710000|2021-12-06 19:58:30|212331.7|212181.7|212331.9|212181.9|212332.6|212182.6|212329|212179|19
1638820720000|2021-12-06 19:58:40|212331.6|212181.6|212332.1|212182.1|212334|212184|212331.1|212181.1|17
1638820730000|2021-12-06 19:58:50|212331.8|212181.8|212333.7|212183.7|212336.6|212186.6|212327.1|212177.1|25
1638820740000|2021-12-06 19:59:00|212331.1|212181.1|212333.1|212183.1|212335.5|212185.5|212322.5|212172.5|34
1638820750000|2021-12-06 19:59:10|212333.6|212183.6|212338|212188|212340.3|212190.3|212330.1|212180.1|28
1638820760000|2021-12-06 19:59:20|212338.9|212188.9|212338.9|212188.9|212343.8|212193.8|212335.6|212185.6|31
1638820770000|2021-12-06 19:59:30|212290.1|212240.1|212334.7|212184.7|212338.4|212240.1|212288.4|212183.9|23
1638820780000|2021-12-06 19:59:40|212334.8|212184.8|212339.2|212189.2|212340.5|212190.5|212334.8|212184.8|15
1638820790000|2021-12-06 19:59:50|212338.5|212188.5|212285.9|212235.9|212338.9|212237.3|212285.8|212188|17
1638820800000|2021-12-06 20:00:00|212285.8|212235.8|212333.2|212183.2|212340.4|212239.3|212285.8|212180.2|23
1638820810000|2021-12-06 20:00:10|212332.2|212182.2|212282.4|212232.4|212332.9|212234.7|212281.9|212181.6|18
1638820820000|2021-12-06 20:00:20|212283.6|212233.6|212278|212228|212283.6|212233.6|212276.6|212226.6|20
1638820830000|2021-12-06 20:00:30|212277.8|212227.8|212283.7|212133.7|212290.9|212228.5|212229.8|212130|34
1638820840000|2021-12-06 20:00:40|212280.6|212130.6|212282.8|212132.8|212283|212180.6|212229.1|212124.3|31
1638820850000|2021-12-06 20:00:50|212279.9|212129.9|212246.7|212096.7|212280.7|212130.7|212242.8|212092.8|28
1638820860000|2021-12-06 20:01:00|212244.1|212094.1|212288.6|212138.6|212289.8|212139.8|212244.1|212094.1|26
1638820870000|2021-12-06 20:01:10|212290.1|212140.1|212284.1|212134.1|212292.1|212142.1|212277.1|212127.1|31
1638820880000|2021-12-06 20:01:20|212282.6|212132.6|212224.3|212174.3|212285|212182.6|212223.3|212121.6|25
1638820890000|2021-12-06 20:01:30|212234.1|212184.1|212277.1|212127.1|212282.4|212184.1|212226.9|212125|22
1638820900000|2021-12-06 20:01:40|212276.5|212126.5|212286.2|212136.2|212286.2|212136.2|212270.4|212120.4|35
1638820910000|2021-12-06 20:01:50|212281.4|212131.4|212281.6|212131.6|212285.8|212181.6|212224.7|212126.2|29
1638820920000|2021-12-06 20:02:00|212283.3|212133.3|212281.2|212131.2|212289.2|212139.2|212279.1|212129.1|28
1638820930000|2021-12-06 20:02:10|212282.9|212132.9|212230.4|212180.4|212284.7|212180.4|212229|212128|23
1638820940000|2021-12-06 20:02:20|212227.9|212177.9|212274|212124|212278.2|212178|212227.9|212114.8|29
1638820950000|2021-12-06 20:02:30|212273.7|212123.7|212266.3|212116.3|212277.4|212170.5|212220.5|212114.7|35
1638820960000|2021-12-06 20:02:40|212265.8|212115.8|212252|212102|212267.3|212117.3|212251.1|212101.1|26
1638820970000|2021-12-06 20:02:50|212251.2|212101.2|212237.6|212087.6|212253.8|212103.8|212237.6|212087.6|32
1638820980000|2021-12-06 20:03:00|212246.5|212096.5|212248.4|212098.4|212249.5|212099.5|212244.6|212094.6|28
1638820990000|2021-12-06 20:03:10|212247.9|212097.9|212244.5|212094.5|212247.9|212097.9|212243.4|212093.4|29
1638821000000|2021-12-06 20:03:20|212244.1|212094.1|212249.6|212099.6|212249.7|212099.7|212244.1|212094.1|18
1638821010000|2021-12-06 20:03:30|212249.4|212099.4|212251.9|212101.9|212251.9|212101.9|212248.6|212098.6|17
1638821020000|2021-12-06 20:03:40|212252|212102|212250.6|212100.6|212252|212102|212250.2|212100.2|14
1638821030000|2021-12-06 20:03:50|212250.7|212100.7|212249.8|212099.8|212251.1|212101.1|212249.7|212099.7|7
1638821040000|2021-12-06 20:04:00|212250.1|212100.1|212204|212154|212256.8|212155.6|212193.1|212098.8|15
1638821050000|2021-12-06 20:04:10|212203.6|212153.6|212209.9|212159.9|212260.9|212160.1|212203.6|212107.6|17
1638821060000|2021-12-06 20:04:20|212274.6|212124.6|212289.9|212139.9|212290|212140|212274.6|212124.6|24
1638821070000|2021-12-06 20:04:30|212290.3|212140.3|212284.3|212134.3|212290.3|212140.3|212277.6|212127.6|20
1638821080000|2021-12-06 20:04:40|212283.6|212133.6|212320.5|212170.5|212323.6|212173.6|212280.9|212130.9|25
1638821090000|2021-12-06 20:04:50|212319.7|212169.7|212322.7|212172.7|212330.5|212180.5|212319.1|212169.1|19
1638821100000|2021-12-06 20:05:00|212324.5|212174.5|212328.2|212178.2|212328.2|212178.2|212323.4|212173.4|21
1638821110000|2021-12-06 20:05:10|212279.5|212229.5|212375.2|212225.2|212377.1|212233.8|212277|212221.9|23
1638821120000|2021-12-06 20:05:20|212376.9|212226.9|212395.2|212245.2|212397.1|212247.1|212376|212226|25
1638821130000|2021-12-06 20:05:30|212399.4|212249.4|212386.5|212236.5|212400.4|212273.5|212323.5|212226.1|30
1638821140000|2021-12-06 20:05:40|212384.6|212234.6|212380.5|212230.5|212392.1|212286.1|212333.6|212228.8|25
1638821150000|2021-12-06 20:05:50|212380.7|212230.7|212382.9|212232.9|212382.9|212232.9|212375.2|212225.2|14
1638821160000|2021-12-06 20:06:00|212382|212232|212379.9|212229.9|212382.1|212232.1|212378.5|212228.5|17
1638821170000|2021-12-06 20:06:10|212380.3|212230.3|212378.6|212228.6|212380.3|212230.3|212378.5|212228.5|16
1638821180000|2021-12-06 20:06:20|212378.9|212228.9|212328.8|212278.8|212379.2|212278.8|212328.8|212228.3|12
1638821190000|2021-12-06 20:06:30|212331.4|212281.4|212395.8|212245.8|212399|212292.5|212330.8|212233.1|22
1638821200000|2021-12-06 20:06:40|212397|212247|212380.9|212230.9|212397|212281.9|212327.1|212227.2|23
1638821210000|2021-12-06 20:06:50|212380.5|212230.5|212379.6|212229.6|212380.7|212230.7|212379.2|212229.2|10
1638821220000|2021-12-06 20:07:00|212379.9|212229.9|212383.4|212233.4|212383.4|212233.4|212379.3|212229.3|15
1638821230000|2021-12-06 20:07:10|212383.5|212233.5|212384|212234|212386.2|212236.2|212381|212231|21
1638821240000|2021-12-06 20:07:20|212382.9|212232.9|212378.8|212228.8|212382.9|212232.9|212378.1|212228.1|20
1638821250000|2021-12-06 20:07:30|212379|212229|212374.6|212224.6|212385.2|212235.2|212374.3|212224.3|17
1638821260000|2021-12-06 20:07:40|212372.5|212222.5|212383.1|212233.1|212383.2|212233.2|212372.5|212222.5|17
1638821270000|2021-12-06 20:07:50|212381.2|212231.2|212379.1|212229.1|212382.1|212279.3|212329.1|212226.5|14
1638821280000|2021-12-06 20:08:00|212379.3|212229.3|212329.9|212279.9|212380.4|212281.6|212329.9|212226.3|20
1638821290000|2021-12-06 20:08:10|212327.4|212277.4|212380.3|212230.3|212380.5|212279.1|212327.4|212229.7|16
1638821300000|2021-12-06 20:08:20|212379.2|212229.2|212376.8|212226.8|212379.2|212229.2|212375.5|212225.5|19
1638821310000|2021-12-06 20:08:30|212379.1|212229.1|212338|212188|212379.1|212242.7|212292.7|212187.9|22
1638821320000|2021-12-06 20:08:40|212342.5|212192.5|212338.4|212188.4|212344.5|212224.2|212271.7|212171|31
1638821330000|2021-12-06 20:08:50|212332.4|212182.4|212289.9|212239.9|212332.4|212243.9|212287.4|212179.3|19
1638821340000|2021-12-06 20:09:00|212287|212237|212286.1|212236.1|212287|212237|212284|212234|13
1638821350000|2021-12-06 20:09:10|212285.2|212235.2|212335.1|212185.1|212339.7|212235.6|212283.8|212184.5|20
1638821360000|2021-12-06 20:09:20|212334.2|212184.2|212341.2|212191.2|212343.3|212193.3|212329|212179|27
1638821370000|2021-12-06 20:09:30|212346.3|212196.3|212337.4|212187.4|212346.3|212196.3|212331.6|212181.6|24
1638821380000|2021-12-06 20:09:40|212335|212185|212381.2|212231.2|212383.7|212237.2|212282.5|212177|32
1638821390000|2021-12-06 20:09:50|212381|212231|212378.2|212228.2|212382.6|212280.9|212329.6|212224.8|22
1638821400000|2021-12-06 20:10:00|212386.7|212236.7|212429.2|212279.2|212433.7|212295.8|212337.1|212236.7|32
1638821410000|2021-12-06 20:10:10|212427.2|212277.2|212444.1|212294.1|212447.3|212297.3|212425|212275|17
1638821420000|2021-12-06 20:10:20|212443.6|212293.6|212442|212292|212445.9|212295.9|212431|212281|19
1638821430000|2021-12-06 20:10:30|212441.2|212291.2|212426.1|212276.1|212442.8|212292.8|212422.2|212272.2|28
1638821440000|2021-12-06 20:10:40|212426.8|212276.8|212361.7|212211.7|212426.8|212281.9|212331.9|212209.8|23
1638821450000|2021-12-06 20:10:50|212362.5|212212.5|212365.5|212215.5|212366.7|212261.5|212309.6|212210.9|19
1638821460000|2021-12-06 20:11:00|212364.3|212214.3|212361.7|212211.7|212366.6|212216.6|212358.2|212208.2|26
1638821470000|2021-12-06 20:11:10|212362.1|212212.1|212362.9|212212.9|212362.9|212212.9|212353.4|212203.4|20
1638821480000|2021-12-06 20:11:20|212362.3|212212.3|212354.3|212204.3|212364.7|212214.7|212350|212200|24
1638821490000|2021-12-06 20:11:30|212353.3|212203.3|212415.4|212265.4|212459.2|212310.9|212322.9|212203|27
1638821500000|2021-12-06 20:11:40|212416.2|212266.2|212408.3|212258.3|212421.8|212271.8|212408|212258|21
1638821510000|2021-12-06 20:11:50|212410.4|212260.4|212414.9|212264.9|212417.8|212267.8|212409.2|212259.2|27
1638821520000|2021-12-06 20:12:00|212414.8|212264.8|212417.1|212267.1|212426.8|212276.8|212413.1|212263.1|23
1638821530000|2021-12-06 20:12:10|212418.2|212268.2|212417.7|212267.7|212419.1|212269.1|212416.9|212266.9|17
1638821540000|2021-12-06 20:12:20|212417.4|212267.4|212409.3|212259.3|212418.1|212268.1|212406.6|212256.6|25
1638821550000|2021-12-06 20:12:30|212410|212260|212414.7|212264.7|212418|212268|212409.8|212259.8|22
1638821560000|2021-12-06 20:12:40|212414.8|212264.8|212425.2|212275.2|212426.4|212276.4|212413.4|212263.4|15
1638821570000|2021-12-06 20:12:50|212426.5|212276.5|212431.2|212281.2|212432.9|212282.9|212426.5|212276.5|20
1638821580000|2021-12-06 20:13:00|212431.1|212281.1|212427.9|212277.9|212431.4|212281.4|212427.9|212277.9|11
1638821590000|2021-12-06 20:13:10|212428|212278|212425.7|212275.7|212428.4|212278.4|212419.9|212269.9|23
1638821600000|2021-12-06 20:13:20|212426.2|212276.2|212423.9|212273.9|212429.9|212279.9|212423.9|212273.9|22
1638821610000|2021-12-06 20:13:30|212422.5|212272.5|212408.5|212258.5|212427.7|212277.7|212408.2|212258.2|24
1638821620000|2021-12-06 20:13:40|212409.4|212259.4|212418.2|212268.2|212420.7|212270.7|212403.9|212253.9|23
1638821630000|2021-12-06 20:13:50|212417.5|212267.5|212421.4|212271.4|212423.6|212273.6|212416.8|212266.8|20
1638821640000|2021-12-06 20:14:00|212420.5|212270.5|212419.7|212269.7|212421.4|212271.4|212419.3|212269.3|20
1638821650000|2021-12-06 20:14:10|212420.1|212270.1|212419|212269|212420.1|212270.1|212408.7|212258.7|25
1638821660000|2021-12-06 20:14:20|212417.1|212267.1|212412.9|212262.9|212419.9|212315.3|212362.7|212252.2|32
1638821670000|2021-12-06 20:14:30|212418.4|212268.4|212412.7|212262.7|212424.6|212313.9|212363.8|212260.6|24
1638821680000|2021-12-06 20:14:40|212406.4|212256.4|212414.5|212264.5|212422.3|212272.3|212406.4|212256.4|20
1638821690000|2021-12-06 20:14:50|212414.2|212264.2|212409|212259|212415.6|212265.6|212406.7|212256.7|24
1638821700000|2021-12-06 20:15:00|212410.6|212260.6|212367|212217|212413|212263|212366.7|212216.7|28
1638821710000|2021-12-06 20:15:10|212366.8|212216.8|212356.1|212206.1|212366.8|212262.4|212291.3|212205.7|23
1638821720000|2021-12-06 20:15:20|212356.4|212206.4|212369.5|212219.5|212369.5|212219.5|212355.5|212205.5|22
1638821730000|2021-12-06 20:15:30|212368.8|212218.8|212368.6|212218.6|212376.2|212270.5|212314.4|212217.4|30
1638821740000|2021-12-06 20:15:40|212371.7|212221.7|212359.3|212209.3|212371.7|212221.7|212353.6|212203.6|28
1638821750000|2021-12-06 20:15:50|212322.8|212272.8|212384.6|212234.6|212384.6|212272.8|212322.8|212212.7|33
1638821760000|2021-12-06 20:16:00|212383.5|212233.5|212412.5|212262.5|212413.1|212263.1|212379.4|212229.4|29
1638821770000|2021-12-06 20:16:10|212412.8|212262.8|212403.1|212253.1|212418.5|212268.5|212403.1|212253.1|28
1638821780000|2021-12-06 20:16:20|212406.9|212256.9|212405.1|212255.1|212418.2|212311.8|212360.3|212251.4|30
1638821790000|2021-12-06 20:16:30|212406.1|212256.1|212397.8|212247.8|212413.7|212263.7|212390.1|212240.1|32
1638821800000|2021-12-06 20:16:40|212396.7|212246.7|212420.4|212270.4|212424.7|212274.7|212396.7|212246.7|22
1638821810000|2021-12-06 20:16:50|212414.8|212264.8|212420|212270|212424.9|212318.4|212368.4|212263.1|26
1638821820000|2021-12-06 20:17:00|212419.5|212269.5|212416.2|212266.2|212426.2|212276.2|212412.7|212262.7|31
1638821830000|2021-12-06 20:17:10|212417.6|212267.6|212417.7|212267.7|212422.7|212272.7|212416.9|212266.9|20
1638821840000|2021-12-06 20:17:20|212419.5|212269.5|212416.2|212266.2|212419.8|212269.8|212416|212266|20
1638821850000|2021-12-06 20:17:30|212416.3|212266.3|212416|212266|212417.1|212267.1|212414.4|212264.4|17
1638821860000|2021-12-06 20:17:40|212416.1|212266.1|212416.9|212266.9|212418.7|212268.7|212416|212266|17
1638821870000|2021-12-06 20:17:50|212417.1|212267.1|212416.4|212266.4|212417.1|212267.1|212416|212266|12
1638821880000|2021-12-06 20:18:00|212415.9|212265.9|212418.8|212268.8|212424.2|212274.2|212415.9|212265.9|20
1638821890000|2021-12-06 20:18:10|212422.7|212272.7|212418.5|212268.5|212422.9|212272.9|212418.5|212268.5|19
1638821900000|2021-12-06 20:18:20|212416.6|212266.6|212417.8|212267.8|212418.6|212268.6|212416.6|212266.6|14
1638821910000|2021-12-06 20:18:30|212417.5|212267.5|212421.1|212271.1|212421.7|212271.7|212417.5|212267.5|17
1638821920000|2021-12-06 20:18:40|212420.7|212270.7|212422.3|212272.3|212423.3|212273.3|212420.7|212270.7|13
1638821930000|2021-12-06 20:18:50|212418.4|212268.4|212421.1|212271.1|212422.5|212272.5|212417.2|212267.2|18
1638821940000|2021-12-06 20:19:00|212421.5|212271.5|212419.7|212269.7|212421.5|212271.5|212416.5|212266.5|20
1638821950000|2021-12-06 20:19:10|212419.4|212269.4|212417.6|212267.6|212419.4|212269.4|212416.2|212266.2|26
1638821960000|2021-12-06 20:19:20|212417.8|212267.8|212418.1|212268.1|212421.3|212271.3|212417.3|212267.3|17
1638821970000|2021-12-06 20:19:30|212417.6|212267.6|212414.6|212264.6|212419.5|212269.5|212414.6|212264.6|23
1638821980000|2021-12-06 20:19:40|212414.9|212264.9|212410.1|212260.1|212414.9|212264.9|212409.8|212259.8|25
1638821990000|2021-12-06 20:19:50|212408.3|212258.3|212409.1|212259.1|212413.6|212263.6|212408.3|212258.3|29
1638822000000|2021-12-06 20:20:00|212410.1|212260.1|212410.6|212260.6|212419|212269|212407.7|212257.7|31
1638822010000|2021-12-06 20:20:10|212413.3|212263.3|212412.2|212262.2|212413.9|212263.9|212407.9|212257.9|25
1638822020000|2021-12-06 20:20:20|212408.6|212258.6|212407.4|212257.4|212411|212261|212405.4|212255.4|21
1638822030000|2021-12-06 20:20:30|212412.7|212262.7|212416.1|212266.1|212420|212270|212411.4|212261.4|20
1638822040000|2021-12-06 20:20:40|212360.5|212310.5|212370|212320|212371.4|212321.4|212360.5|212310.5|15
1638822050000|2021-12-06 20:20:50|212368.6|212318.6|212414.9|212264.9|212414.9|212321.4|212366.7|212264.9|11
1638822060000|2021-12-06 20:21:00|212415.9|212265.9|212419|212269|212424.8|212274.8|212414.6|212264.6|16
1638822070000|2021-12-06 20:21:10|212417.8|212267.8|212422.8|212272.8|212425.3|212275.3|212417.8|212267.8|16
1638822080000|2021-12-06 20:21:20|212423.1|212273.1|212357.1|212307.1|212424.4|212307.1|212354.3|212258.5|20
1638822090000|2021-12-06 20:21:30|212414.1|212264.1|212415.8|212265.8|212415.8|212265.8|212410.5|212260.5|26
1638822100000|2021-12-06 20:21:40|212414.8|212264.8|212461.6|212311.6|212489.6|212339.6|212414.8|212264.8|25
1638822110000|2021-12-06 20:21:50|212463.9|212313.9|212502.2|212352.2|212502.2|212352.2|212462.3|212312.3|29
1638822120000|2021-12-06 20:22:00|212500.7|212350.7|212513.9|212363.9|212517.4|212367.4|212499.8|212349.8|36
1638822130000|2021-12-06 20:22:10|212514.7|212364.7|212513.6|212363.6|212515.3|212365.3|212512.6|212362.6|14
1638822140000|2021-12-06 20:22:20|212513.5|212363.5|212514.9|212364.9|212516.9|212366.9|212512.3|212362.3|14
1638822150000|2021-12-06 20:22:30|212514.4|212364.4|212518.2|212368.2|212521.9|212371.9|212514.3|212364.3|13
1638822160000|2021-12-06 20:22:40|212516.3|212366.3|212500.3|212350.3|212519.5|212369.5|212498.7|212348.7|22
1638822170000|2021-12-06 20:22:50|212490.2|212340.2|212508.2|212358.2|212508.2|212358.2|212480.4|212330.4|34
1638822180000|2021-12-06 20:23:00|212507.4|212357.4|212493.3|212343.3|212507.4|212357.4|212480.2|212330.2|30
1638822190000|2021-12-06 20:23:10|212493.1|212343.1|212511.8|212361.8|212517.4|212367.4|212493.1|212343.1|33
1638822200000|2021-12-06 20:23:20|212512.1|212362.1|212514.1|212364.1|212522.4|212372.4|212504.3|212354.3|24
1638822210000|2021-12-06 20:23:30|212517.8|212367.8|212505.9|212355.9|212521.8|212393.4|212443.4|212347.5|33
1638822220000|2021-12-06 20:23:40|212506.9|212356.9|212509.6|212359.6|212510.6|212360.6|212500|212350|29
1638822230000|2021-12-06 20:23:50|212509.7|212359.7|212507.1|212357.1|212512.8|212362.8|212500.5|212350.5|27
1638822240000|2021-12-06 20:24:00|212507.4|212357.4|212510.5|212360.5|212515.5|212365.5|212506.2|212356.2|28
1638822250000|2021-12-06 20:24:10|212510.7|212360.7|212504.5|212354.5|212518.6|212368.6|212503.8|212353.8|27
1638822260000|2021-12-06 20:24:20|212504.1|212354.1|212511.4|212361.4|212518.1|212368.1|212503.7|212353.7|23
1638822270000|2021-12-06 20:24:30|212511.1|212361.1|212510.7|212360.7|212512.9|212362.9|212508|212358|16
1638822280000|2021-12-06 20:24:40|212511.8|212361.8|212512.4|212362.4|212518.1|212368.1|212511.8|212361.8|18
1638822290000|2021-12-06 20:24:50|212512.6|212362.6|212512.6|212362.6|212515.3|212365.3|212498.4|212348.4|23
1638822300000|2021-12-06 20:25:00|212512.2|212362.2|212501.2|212351.2|212512.2|212404.7|212454.7|212349.2|30
1638822310000|2021-12-06 20:25:10|212501.4|212351.4|212458.8|212408.8|212513.2|212408.8|212458.8|212349.9|26
1638822320000|2021-12-06 20:25:20|212505.5|212355.5|212463.4|212413.4|212516.3|212414.8|212463|212355.5|24
1638822330000|2021-12-06 20:25:30|212464.2|212414.2|212517.6|212367.6|212517.6|212414.7|212463.3|212345.8|27
1638822340000|2021-12-06 20:25:40|212518.9|212368.9|212512.2|212362.2|212519.6|212369.6|212500.4|212350.4|32
1638822350000|2021-12-06 20:25:50|212513.5|212363.5|212514.9|212364.9|212515.2|212365.2|212511.9|212361.9|17
1638822360000|2021-12-06 20:26:00|212514.7|212364.7|212504.3|212354.3|212514.7|212364.7|212501.6|212351.6|23
1638822370000|2021-12-06 20:26:10|212506.5|212356.5|212510.3|212360.3|212516.1|212366.1|212504.8|212354.8|27
1638822380000|2021-12-06 20:26:20|212510.2|212360.2|212513.4|212363.4|212518|212368|212495|212345|27
1638822390000|2021-12-06 20:26:30|212512.4|212362.4|212514.9|212364.9|212516.7|212366.7|212510.2|212360.2|28
1638822400000|2021-12-06 20:26:40|212515.8|212365.8|212514.8|212364.8|212520.6|212370.6|212511.4|212361.4|18
1638822410000|2021-12-06 20:26:50|212506.7|212356.7|212509.2|212359.2|212516.2|212366.2|212506.7|212356.7|23
1638822420000|2021-12-06 20:27:00|212512.7|212362.7|212516.1|212366.1|212517.5|212367.5|212501.6|212351.6|26
1638822430000|2021-12-06 20:27:10|212516.4|212366.4|212519|212369|212520.8|212370.8|212500.9|212350.9|24
1638822440000|2021-12-06 20:27:20|212515.1|212365.1|212516.5|212366.5|212519.8|212369.8|212513.9|212363.9|18
1638822450000|2021-12-06 20:27:30|212516.6|212366.6|212528.3|212378.3|212534.4|212384.4|212516.6|212366.6|19
1638822460000|2021-12-06 20:27:40|212528.4|212378.4|212525|212375|212528.7|212378.7|212525|212375|13
1638822470000|2021-12-06 20:27:50|212524.2|212374.2|212535.3|212385.3|212546.8|212396.8|212524.1|212374.1|24
1638822480000|2021-12-06 20:28:00|212535.7|212385.7|212522.2|212372.2|212537.7|212387.7|212518.4|212368.4|25
1638822490000|2021-12-06 20:28:10|212525.2|212375.2|212528.6|212378.6|212530.6|212380.6|212524|212374|19
1638822500000|2021-12-06 20:28:20|212529|212379|212527.7|212377.7|212529.4|212379.4|212526.8|212376.8|19
1638822510000|2021-12-06 20:28:30|212527.4|212377.4|212528.7|212378.7|212529.9|212379.9|212526.3|212376.3|15
1638822520000|2021-12-06 20:28:40|212528.2|212378.2|212539.4|212389.4|212549.2|212399.2|212528.2|212378.2|25
1638822530000|2021-12-06 20:28:50|212541.6|212391.6|212532.2|212382.2|212541.6|212391.6|212529.5|212379.5|31
1638822540000|2021-12-06 20:29:00|212532.9|212382.9|212524.5|212374.5|212542.9|212392.9|212508|212358|37
1638822550000|2021-12-06 20:29:10|212525.1|212375.1|212535.9|212385.9|212536.2|212429.5|212479.5|212375.1|31
1638822560000|2021-12-06 20:29:20|212536.8|212386.8|212524.1|212374.1|212536.8|212386.8|212523.8|212373.8|20
1638822570000|2021-12-06 20:29:30|212524.9|212374.9|212525.1|212375.1|212527.7|212377.7|212523.9|212373.9|13
1638822580000|2021-12-06 20:29:40|212525|212375|212525|212375|212525.6|212375.6|212523.8|212373.8|19
1638822590000|2021-12-06 20:29:50|212525.2|212375.2|212508.2|212358.2|212526.6|212376.6|212505.8|212355.8|25
1638822600000|2021-12-06 20:30:00|212511|212361|212514.5|212364.5|212514.5|212393.7|212443.7|212346.6|35
1638822610000|2021-12-06 20:30:10|212513.9|212363.9|212472.3|212322.3|212513.9|212363.9|212469.8|212319.8|35
1638822620000|2021-12-06 20:30:20|212472.8|212322.8|212500.6|212350.6|212501.8|212351.8|212463.8|212313.8|27
1638822630000|2021-12-06 20:30:30|212499.6|212349.6|212502.4|212352.4|212505.9|212355.9|212499.6|212349.6|27
1638822640000|2021-12-06 20:30:40|212498.7|212348.7|212504.8|212354.8|212505|212355|212497.7|212347.7|21
1638822650000|2021-12-06 20:30:50|212502.6|212352.6|212501.9|212351.9|212504.6|212354.6|212498.7|212348.7|19
1638822660000|2021-12-06 20:31:00|212502.1|212352.1|212502.8|212352.8|212509.5|212359.5|212501.9|212351.9|19
1638822670000|2021-12-06 20:31:10|212503.3|212353.3|212508.3|212358.3|212511.9|212361.9|212503.3|212353.3|18
1638822680000|2021-12-06 20:31:20|212507.4|212357.4|212509.7|212359.7|212511.5|212409.3|212456.7|212357.4|15
1638822690000|2021-12-06 20:31:30|212509.9|212359.9|212511.6|212361.6|212512.5|212362.5|212504.4|212354.4|19
1638822700000|2021-12-06 20:31:40|212512.3|212362.3|212504.6|212354.6|212512.4|212362.4|212503.5|212353.5|20
1638822710000|2021-12-06 20:31:50|212507.1|212357.1|212505.9|212355.9|212507.7|212357.7|212504.4|212354.4|19
1638822720000|2021-12-06 20:32:00|212506.3|212356.3|212503.7|212353.7|212506.4|212356.4|212501|212351|8
1638822730000|2021-12-06 20:32:10|212504.7|212354.7|212503.5|212353.5|212505.6|212355.6|212502.7|212352.7|17
1638822740000|2021-12-06 20:32:20|212505.7|212355.7|212503.7|212353.7|212505.7|212355.7|212502.3|212352.3|18
1638822750000|2021-12-06 20:32:30|212503.4|212353.4|212511|212361|212513.3|212363.3|212495.7|212345.7|28
1638822760000|2021-12-06 20:32:40|212510.8|212360.8|212510.3|212360.3|212512.7|212406|212456|212359|15
1638822770000|2021-12-06 20:32:50|212512.6|212362.6|212531.5|212381.5|212559.2|212448.3|212495.6|212362.6|29
1638822780000|2021-12-06 20:33:00|212531.8|212381.8|212511.2|212361.2|212532|212382|212504.1|212354.1|30
1638822790000|2021-12-06 20:33:10|212512.6|212362.6|212493.4|212343.4|212515.2|212365.2|212493.4|212343.4|32
1638822800000|2021-12-06 20:33:20|212496.8|212346.8|212506|212356|212508.2|212358.2|212477.4|212327.4|34
1638822810000|2021-12-06 20:33:30|212507.5|212357.5|212506.9|212356.9|212507.5|212357.5|212486.6|212336.6|30
1638822820000|2021-12-06 20:33:40|212507.8|212357.8|212507.7|212357.7|212514.3|212403.4|212453.4|212350.5|26
1638822830000|2021-12-06 20:33:50|212510.5|212360.5|212504.4|212354.4|212510.5|212360.5|212501.4|212351.4|23
1638822840000|2021-12-06 20:34:00|212505.6|212355.6|212510|212360|212526.7|212376.7|212501.1|212351.1|35
1638822850000|2021-12-06 20:34:10|212510.1|212360.1|212508.2|212358.2|212521.6|212371.6|212495|212345|34
1638822860000|2021-12-06 20:34:20|212509.1|212359.1|212502.5|212352.5|212509.1|212359.1|212488.3|212338.3|29
1638822870000|2021-12-06 20:34:30|212501.7|212351.7|212502|212352|212504.5|212354.5|212487.7|212337.7|22
1638822880000|2021-12-06 20:34:40|212502.1|212352.1|212509.3|212359.3|212511.3|212361.3|212502.1|212352.1|24
1638822890000|2021-12-06 20:34:50|212511.4|212361.4|212511|212361|212512.7|212362.7|212505.2|212355.2|19
1638822900000|2021-12-06 20:35:00|212511.2|212361.2|212549|212399|212555.2|212405.2|212511.2|212361.2|27
1638822910000|2021-12-06 20:35:10|212549.7|212399.7|212546.4|212396.4|212551.7|212401.7|212540.5|212390.5|34
1638822920000|2021-12-06 20:35:20|212546.5|212396.5|212548.6|212398.6|212549.2|212399.2|212546|212396|16
1638822930000|2021-12-06 20:35:30|212548.1|212398.1|212593.9|212443.9|212602.2|212452.2|212548.1|212398.1|26
1638822940000|2021-12-06 20:35:40|212593.6|212443.6|212587.8|212437.8|212593.6|212443.6|212581.7|212431.7|29
1638822950000|2021-12-06 20:35:50|212588.3|212438.3|212583.6|212433.6|212591.6|212441.6|212582.5|212432.5|30
1638822960000|2021-12-06 20:36:00|212584.6|212434.6|212577.9|212427.9|212590.6|212440.6|212577.9|212427.9|35
1638822970000|2021-12-06 20:36:10|212577.7|212427.7|212546.6|212396.6|212577.7|212427.7|212545.6|212395.6|28
1638822980000|2021-12-06 20:36:20|212549.1|212399.1|212553.4|212403.4|212553.6|212403.6|212547.9|212397.9|21
1638822990000|2021-12-06 20:36:30|212553.1|212403.1|212552.1|212402.1|212557.5|212407.5|212551.2|212401.2|27
1638823000000|2021-12-06 20:36:40|212552.4|212402.4|212553.1|212403.1|212556.5|212406.5|212551.5|212401.5|19
1638823010000|2021-12-06 20:36:50|212553.4|212403.4|212588.9|212438.9|212592.4|212442.4|212550|212400|25
1638823020000|2021-12-06 20:37:00|212588.3|212438.3|212547.9|212397.9|212589.8|212439.8|212547|212397|36
1638823030000|2021-12-06 20:37:10|212546.7|212396.7|212580.9|212430.9|212580.9|212472.7|212522.7|212396.6|31
1638823040000|2021-12-06 20:37:20|212579|212429|212549.4|212399.4|212593|212443|212547.6|212397.6|35
1638823050000|2021-12-06 20:37:30|212548.2|212398.2|212553.1|212403.1|212559|212409|212547.5|212397.5|25
1638823060000|2021-12-06 20:37:40|212551.9|212401.9|212565.9|212415.9|212568|212418|212551.9|212401.9|22
1638823070000|2021-12-06 20:37:50|212566.3|212416.3|212538|212388|212566.3|212416.3|212538|212388|16
1638823080000|2021-12-06 20:38:00|212539|212389|212515|212365|212545.6|212395.6|212515|212365|32
1638823090000|2021-12-06 20:38:10|212506.5|212356.5|212515.3|212365.3|212531.1|212381.1|212506.5|212356.5|24
1638823100000|2021-12-06 20:38:20|212515.6|212365.6|212516.7|212366.7|212517.6|212367.6|212515.3|212365.3|20
1638823110000|2021-12-06 20:38:30|212518.4|212368.4|212517.1|212367.1|212518.4|212368.4|212515.3|212365.3|17
1638823120000|2021-12-06 20:38:40|212516.5|212366.5|212499.5|212349.5|212517.4|212367.4|212494.2|212344.2|12
1638823130000|2021-12-06 20:38:50|212499|212349|212532.8|212382.8|212540.9|212390.9|212492.5|212342.5|33
1638823140000|2021-12-06 20:39:00|212533.4|212383.4|212535.1|212385.1|212541.9|212391.9|212532|212382|30
1638823150000|2021-12-06 20:39:10|212534.9|212384.9|212529.3|212379.3|212535.3|212385.3|212527.6|212377.6|20
1638823160000|2021-12-06 20:39:20|212529|212379|212498.7|212348.7|212531.2|212381.2|212498.6|212348.6|21
1638823170000|2021-12-06 20:39:30|212500.7|212350.7|212511.8|212361.8|212516.3|212366.3|212492.1|212342.1|30
1638823180000|2021-12-06 20:39:40|212513.6|212363.6|212521.5|212371.5|212526|212376|212508.5|212358.5|27
1638823190000|2021-12-06 20:39:50|212520.4|212370.4|212520.6|212370.6|212523.8|212373.8|212519.5|212369.5|20
1638823200000|2021-12-06 20:40:00|212519.5|212369.5|212522|212372|212523.4|212373.4|212519.5|212369.5|23
1638823210000|2021-12-06 20:40:10|212522.2|212372.2|212475.7|212325.7|212522.7|212372.7|212475.7|212325.7|30
1638823220000|2021-12-06 20:40:20|212475.9|212325.9|212439.7|212389.7|212492|212389.7|212439.7|212322.7|27
1638823230000|2021-12-06 20:40:30|212440.4|212390.4|212441.2|212391.2|212444.5|212394.5|212437|212387|15
1638823240000|2021-12-06 20:40:40|212478.5|212328.5|212466.6|212316.6|212487.4|212337.4|212459.9|212309.9|33
1638823250000|2021-12-06 20:40:50|212466.7|212316.7|212464.8|212314.8|212468.1|212318.1|212461.6|212311.6|21
1638823260000|2021-12-06 20:41:00|212464.5|212314.5|212471.4|212321.4|212475|212325|212462.5|212312.5|23
1638823270000|2021-12-06 20:41:10|212472.1|212322.1|212480.3|212330.3|212482.1|212381.3|212427.2|212318|25
1638823280000|2021-12-06 20:41:20|212477|212327|212423.2|212373.2|212480.7|212379.2|212423|212327|26
1638823290000|2021-12-06 20:41:30|212424.3|212374.3|212422.2|212372.2|212476.4|212377.6|212421.7|212316.8|23
1638823300000|2021-12-06 20:41:40|212424.3|212374.3|212419.9|212369.9|212429|212379|212418.7|212368.7|24
1638823310000|2021-12-06 20:41:50|212507.3|212357.3|212519.8|212369.8|212524.6|212413.7|212455.9|212357.3|27
1638823320000|2021-12-06 20:42:00|212521.3|212371.3|212428.2|212378.2|212522.6|212412.5|212427.2|212332.4|26
1638823330000|2021-12-06 20:42:10|212431.2|212381.2|212476.6|212326.6|212479.2|212381.2|212425.6|212325.9|18
1638823340000|2021-12-06 20:42:20|212477.2|212327.2|212486.3|212336.3|212488.2|212338.2|212476.5|212326.5|20
1638823350000|2021-12-06 20:42:30|212484.5|212334.5|212471.4|212321.4|212485.5|212335.5|212468.8|212318.8|24
1638823360000|2021-12-06 20:42:40|212470.7|212320.7|212455.9|212305.9|212473.5|212350.1|212400.1|212305.2|28
1638823370000|2021-12-06 20:42:50|212467.9|212317.9|212480.8|212330.8|212486.1|212336.1|212463.7|212313.7|26
1638823380000|2021-12-06 20:43:00|212479.6|212329.6|212466|212316|212482.6|212332.6|212456.9|212306.9|16
1638823390000|2021-12-06 20:43:10|212409.4|212359.4|212415.1|212365.1|212468.1|212370.9|212409|212305.9|20
1638823400000|2021-12-06 20:43:20|212414.3|212364.3|212462.7|212312.7|212466.2|212366.1|212414.3|212308.4|22
1638823410000|2021-12-06 20:43:30|212462.8|212312.8|212466.9|212316.9|212473.7|212369|212419|212310.9|25
1638823420000|2021-12-06 20:43:40|212466.3|212316.3|212463.8|212313.8|212484.2|212334.2|212463.8|212313.8|33
1638823430000|2021-12-06 20:43:50|212468.6|212318.6|212472.5|212322.5|212484.1|212372.2|212416.6|212318.6|27
1638823440000|2021-12-06 20:44:00|212471.7|212321.7|212469.6|212319.6|212472.9|212322.9|212468.7|212318.7|19
1638823450000|2021-12-06 20:44:10|212469.3|212319.3|212482.9|212332.9|212483.9|212386.7|212436.7|212318.8|26
1638823460000|2021-12-06 20:44:20|212484|212334|212513.3|212363.3|212513.3|212363.3|212479.2|212329.2|31
1638823470000|2021-12-06 20:44:30|212512.7|212362.7|212486.5|212336.5|212512.9|212362.9|212482.8|212332.8|28
1638823480000|2021-12-06 20:44:40|212486.1|212336.1|212497.3|212347.3|212502.2|212352.2|212486.1|212336.1|26
1638823490000|2021-12-06 20:44:50|212503.5|212353.5|212495.7|212345.7|212504.6|212354.6|212495.7|212345.7|29
1638823500000|2021-12-06 20:45:00|212494.8|212344.8|212498.2|212348.2|212498.3|212348.3|212494.3|212344.3|29
1638823510000|2021-12-06 20:45:10|212499.5|212349.5|212510.2|212360.2|212512.1|212362.1|212499.5|212349.5|26
1638823520000|2021-12-06 20:45:20|212510.9|212360.9|212519.1|212369.1|212519.1|212369.1|212497.7|212347.7|22
1638823530000|2021-12-06 20:45:30|212514.1|212364.1|212530.7|212380.7|212532.2|212382.2|212509.9|212359.9|24
1638823540000|2021-12-06 20:45:40|212530.2|212380.2|212543.6|212393.6|212548.2|212398.2|212529|212379|30
1638823550000|2021-12-06 20:45:50|212542.4|212392.4|212513|212363|212546.7|212396.7|212512.7|212362.7|34
1638823560000|2021-12-06 20:46:00|212511.1|212361.1|212527|212377|212532.7|212382.7|212511.1|212361.1|27
1638823570000|2021-12-06 20:46:10|212534.3|212384.3|212519.9|212369.9|212534.3|212384.3|212510.8|212360.8|21
1638823580000|2021-12-06 20:46:20|212519.4|212369.4|212511.3|212361.3|212519.4|212369.4|212508.7|212358.7|20
1638823590000|2021-12-06 20:46:30|212510.8|212360.8|212512|212362|212513|212408.6|212456.1|212355.5|25
1638823600000|2021-12-06 20:46:40|212512.1|212362.1|212515.1|212365.1|212517.2|212367.2|212506.5|212356.5|24
1638823610000|2021-12-06 20:46:50|212515.2|212365.2|212511.4|212361.4|212515.2|212365.2|212507.4|212357.4|24
1638823620000|2021-12-06 20:47:00|212511.9|212361.9|212516.9|212366.9|212517.1|212367.1|212510.2|212360.2|24
1638823630000|2021-12-06 20:47:10|212517|212367|212512.9|212362.9|212517.2|212367.2|212510.7|212360.7|21
1638823640000|2021-12-06 20:47:20|212513|212363|212508.9|212358.9|212514.9|212364.9|212508.9|212358.9|21
1638823650000|2021-12-06 20:47:30|212510.2|212360.2|212507.2|212357.2|212513.5|212363.5|212507.2|212357.2|20
1638823660000|2021-12-06 20:47:40|212507.6|212357.6|212506.2|212356.2|212509|212359|212502.4|212352.4|29
1638823670000|2021-12-06 20:47:50|212505.9|212355.9|212505.6|212355.6|212507.5|212357.5|212503.6|212353.6|11
1638823680000|2021-12-06 20:48:00|212504.8|212354.8|212497.5|212347.5|212504.9|212354.9|212495.6|212345.6|18
1638823690000|2021-12-06 20:48:10|212497.4|212347.4|212492.4|212342.4|212498.8|212348.8|212492.4|212342.4|13
1638823700000|2021-12-06 20:48:20|212494.8|212344.8|212493.8|212343.8|212495.9|212345.9|212493.4|212343.4|18
1638823710000|2021-12-06 20:48:30|212494|212344|212503.5|212353.5|212503.5|212353.5|212492.9|212342.9|21
1638823720000|2021-12-06 20:48:40|212503.7|212353.7|212498.4|212348.4|212503.7|212353.7|212491.5|212341.5|25
1638823730000|2021-12-06 20:48:50|212491.1|212341.1|212488.2|212338.2|212497.3|212347.3|212487.4|212337.4|17
1638823740000|2021-12-06 20:49:00|212488.4|212338.4|212498.6|212348.6|212499.6|212349.6|212488.4|212338.4|26
1638823750000|2021-12-06 20:49:10|212497.3|212347.3|212500.8|212350.8|212501.2|212351.2|212493.7|212343.7|21
1638823760000|2021-12-06 20:49:20|212500.9|212350.9|212407.5|212257.5|212500.9|212350.9|212407.5|212257.5|27
1638823770000|2021-12-06 20:49:30|212408.3|212258.3|212414.7|212264.7|212419.5|212269.5|212408.3|212258.3|24
1638823780000|2021-12-06 20:49:40|212415.5|212265.5|212414.2|212264.2|212418.9|212268.9|212413.1|212263.1|19
1638823790000|2021-12-06 20:49:50|212417.6|212267.6|212407.5|212257.5|212417.6|212267.6|212389.1|212239.1|32
1638823800000|2021-12-06 20:50:00|212406.4|212256.4|212407.4|212257.4|212449.3|212299.3|212403|212253|37
1638823810000|2021-12-06 20:50:10|212397.2|212247.2|212403.1|212253.1|212405.4|212255.4|212374.9|212224.9|33
1638823820000|2021-12-06 20:50:20|212410|212260|212386.8|212236.8|212410|212260|212366.8|212216.8|33
1638823830000|2021-12-06 20:50:30|212391.6|212241.6|212401.3|212251.3|212403.1|212253.1|212375.4|212225.4|32
1638823840000|2021-12-06 20:50:40|212402.4|212252.4|212406.8|212256.8|212406.8|212256.8|212383|212233|36
1638823850000|2021-12-06 20:50:50|212394|212244|212401.7|212251.7|212401.7|212251.7|212390.8|212240.8|29
1638823860000|2021-12-06 20:51:00|212401.2|212251.2|212421|212271|212425.1|212275.1|212399.8|212249.8|32
1638823870000|2021-12-06 20:51:10|212423.4|212273.4|212436.9|212286.9|212439.3|212289.3|212418|212268|35
1638823880000|2021-12-06 20:51:20|212434.9|212284.9|212404|212254|212438.5|212288.5|212403.3|212253.3|30
1638823890000|2021-12-06 20:51:30|212401.1|212251.1|212409|212259|212414.2|212264.2|212396.2|212246.2|34
1638823900000|2021-12-06 20:51:40|212409.6|212259.6|212398.8|212248.8|212410.5|212260.5|212397.6|212247.6|25
1638823910000|2021-12-06 20:51:50|212399.3|212249.3|212398.4|212248.4|212399.3|212302.1|212352.1|212242.2|17
1638823920000|2021-12-06 20:52:00|212405.2|212255.2|212419.5|212269.5|212422.3|212272.3|212403.1|212253.1|27
1638823930000|2021-12-06 20:52:10|212420.6|212270.6|212421.9|212271.9|212423.8|212273.8|212416.3|212266.3|21
1638823940000|2021-12-06 20:52:20|212422.5|212272.5|212419.8|212269.8|212422.9|212321|212364.6|212262.3|26
1638823950000|2021-12-06 20:52:30|212420.2|212270.2|212425.8|212275.8|212426.8|212276.8|212419.8|212269.8|24
1638823960000|2021-12-06 20:52:40|212425.5|212275.5|212434.1|212284.1|212434.4|212324.7|212374.4|212270.6|16
1638823970000|2021-12-06 20:52:50|212431.1|212281.1|212428.4|212278.4|212431.1|212281.1|212421.5|212271.5|22
1638823980000|2021-12-06 20:53:00|212429.8|212279.8|212456.6|212306.6|212464.2|212314.2|212429.8|212279.8|23
1638823990000|2021-12-06 20:53:10|212456.2|212306.2|212460|212310|212460.3|212310.3|212456.2|212306.2|18
1638824000000|2021-12-06 20:53:20|212460.4|212310.4|212457.6|212307.6|212461.9|212311.9|212456.6|212306.6|16
1638824010000|2021-12-06 20:53:30|212455|212305|212460.2|212310.2|212464.9|212357.2|212406.3|212300.3|25
1638824020000|2021-12-06 20:53:40|212456.6|212306.6|212461.6|212311.6|212471|212321|212455.7|212305.7|22
1638824030000|2021-12-06 20:53:50|212460.7|212310.7|212457|212307|212460.7|212310.7|212453.7|212303.7|37
1638824040000|2021-12-06 20:54:00|212455.8|212305.8|212431.1|212281.1|212462.6|212312.6|212427.7|212277.7|30
1638824050000|2021-12-06 20:54:10|212433.5|212283.5|212420.8|212270.8|212433.5|212283.5|212414.4|212264.4|27
1638824060000|2021-12-06 20:54:20|212421.9|212271.9|212421.4|212271.4|212421.9|212271.9|212414.8|212264.8|31
1638824070000|2021-12-06 20:54:30|212418.2|212268.2|212416|212266|212419.7|212269.7|212414.2|212264.2|16
1638824080000|2021-12-06 20:54:40|212420.6|212270.6|212417.3|212267.3|212421.3|212271.3|212416.2|212266.2|26
1638824090000|2021-12-06 20:54:50|212417.4|212267.4|212416.9|212266.9|212422.8|212272.8|212416.1|212266.1|32
1638824100000|2021-12-06 20:55:00|212420.6|212270.6|212419.7|212269.7|212422.7|212272.7|212417.2|212267.2|24
1638824110000|2021-12-06 20:55:10|212419.8|212269.8|212423.9|212273.9|212428.1|212278.1|212418.9|212268.9|24
1638824120000|2021-12-06 20:55:20|212424.1|212274.1|212422.6|212272.6|212427.8|212277.8|212422.6|212272.6|21
1638824130000|2021-12-06 20:55:30|212422.7|212272.7|212427.7|212277.7|212430.6|212280.6|212419.8|212269.8|18
1638824140000|2021-12-06 20:55:40|212427.9|212277.9|212422.7|212272.7|212427.9|212277.9|212418.7|212268.7|20
1638824150000|2021-12-06 20:55:50|212419.1|212269.1|212434.1|212284.1|212440.7|212290.7|212419.1|212269.1|24
1638824160000|2021-12-06 20:56:00|212434.2|212284.2|212447.8|212297.8|212451.5|212301.5|212433|212283|31
1638824170000|2021-12-06 20:56:10|212448.8|212298.8|212445.4|212295.4|212453.4|212303.4|212443.9|212293.9|31
1638824180000|2021-12-06 20:56:20|212445.6|212295.6|212450.6|212300.6|212458.1|212308.1|212438.4|212288.4|32
1638824190000|2021-12-06 20:56:30|212451|212301|212442.9|212292.9|212454.8|212304.8|212441.1|212291.1|38
1638824200000|2021-12-06 20:56:40|212443.5|212293.5|212448.6|212298.6|212455.3|212305.3|212441.5|212291.5|30
1638824210000|2021-12-06 20:56:50|212455.6|212305.6|212445.4|212295.4|212455.7|212305.7|212441.8|212291.8|29
1638824220000|2021-12-06 20:57:00|212444.9|212294.9|212451|212301|212455|212305|212444.9|212294.9|33
1638824230000|2021-12-06 20:57:10|212451.2|212301.2|212447.9|212297.9|212453.7|212303.7|212441.3|212291.3|27
1638824240000|2021-12-06 20:57:20|212445.1|212295.1|212454.4|212304.4|212462.1|212312.1|212445.1|212295.1|33
1638824250000|2021-12-06 20:57:30|212453.3|212303.3|212467.4|212317.4|212467.4|212317.4|212451.3|212301.3|31
1638824260000|2021-12-06 20:57:40|212469.3|212319.3|212471.4|212321.4|212471.4|212321.4|212450.4|212300.4|35
1638824270000|2021-12-06 20:57:50|212474.1|212324.1|212484.7|212334.7|212484.7|212334.7|212471|212321|29
1638824280000|2021-12-06 20:58:00|212484.4|212334.4|212490.1|212340.1|212495.3|212345.3|212477.6|212327.6|29
1638824290000|2021-12-06 20:58:10|212487.9|212337.9|212479.3|212329.3|212491.1|212341.1|212478.7|212328.7|27
1638824300000|2021-12-06 20:58:20|212479.7|212329.7|212481.8|212331.8|212493.5|212343.5|212476.9|212326.9|25
1638824310000|2021-12-06 20:58:30|212481.1|212331.1|212481.9|212331.9|212485.8|212335.8|212477.3|212327.3|21
1638824320000|2021-12-06 20:58:40|212481.1|212331.1|212451.1|212301.1|212491.1|212341.1|212448.2|212298.2|30
1638824330000|2021-12-06 20:58:50|212458.2|212308.2|212454.7|212304.7|212463.5|212313.5|212449.3|212299.3|25
1638824340000|2021-12-06 20:59:00|212453.4|212303.4|212456.9|212306.9|212469.9|212319.9|212451.7|212301.7|35
1638824350000|2021-12-06 20:59:10|212457.1|212307.1|212452.8|212302.8|212458.9|212308.9|212448|212298|27
1638824360000|2021-12-06 20:59:20|212452.3|212302.3|212449.1|212299.1|212454.5|212304.5|212445.3|212295.3|29
1638824370000|2021-12-06 20:59:30|212448.5|212298.5|212450|212300|212452.7|212302.7|212447.3|212297.3|32
1638824380000|2021-12-06 20:59:40|212450.6|212300.6|212449.7|212299.7|212458.3|212308.3|212445.5|212295.5|37
1638824390000|2021-12-06 20:59:50|212450.1|212300.1|212424.2|212274.2|212451.6|212301.6|212424.2|212274.2|37
1638824400000|2021-12-06 21:00:00|212442.1|212292.1|212444.2|212294.2|212449.4|212299.4|212419.3|212269.3|36
1638824410000|2021-12-06 21:00:10|212439.4|212289.4|212435.3|212285.3|212447.6|212297.6|212433.7|212283.7|26
1638824420000|2021-12-06 21:00:20|212435.4|212285.4|212427.7|212277.7|212435.4|212285.4|212415.7|212265.7|29
1638824430000|2021-12-06 21:00:30|212427.5|212277.5|212424.2|212274.2|212427.5|212277.5|212418.1|212268.1|22
1638824440000|2021-12-06 21:00:40|212423.8|212273.8|212424.3|212274.3|212426.8|212276.8|212423.5|212273.5|14
1638824450000|2021-12-06 21:00:50|212424.6|212274.6|212421|212271|212424.6|212274.6|212417.4|212267.4|13
1638824460000|2021-12-06 21:01:00|212420.1|212270.1|212411.2|212261.2|212421.5|212271.5|212411.1|212261.1|22
1638824470000|2021-12-06 21:01:10|212417|212267|212412|212262|212420.6|212270.6|212409.5|212259.5|29
1638824480000|2021-12-06 21:01:20|212414.9|212264.9|212413.8|212263.8|212416.5|212266.5|212407.1|212257.1|22
1638824490000|2021-12-06 21:01:30|212414.5|212264.5|212416.6|212266.6|212417.5|212267.5|212414.1|212264.1|14
1638824500000|2021-12-06 21:01:40|212417|212267|212411.6|212261.6|212419.7|212269.7|212409.6|212259.6|12
1638824510000|2021-12-06 21:01:50|212416.2|212266.2|212387.5|212237.5|212419.1|212269.1|212382|212232|17
1638824520000|2021-12-06 21:02:00|212383.3|212233.3|212357.1|212207.1|212384.7|212271.2|212321.2|212207.1|32
1638824530000|2021-12-06 21:02:10|212357.9|212207.9|212354.9|212204.9|212365.3|212215.3|212354.9|212204.9|24
1638824540000|2021-12-06 21:02:20|212355.6|212205.6|212362.6|212212.6|212368.3|212218.3|212355.6|212205.6|32
1638824550000|2021-12-06 21:02:30|212360.3|212210.3|212357.7|212207.7|212360.6|212210.6|212356.8|212206.8|18
1638824560000|2021-12-06 21:02:40|212357.8|212207.8|212359.9|212209.9|212365.8|212215.8|212351.4|212201.4|31
1638824570000|2021-12-06 21:02:50|212356.4|212206.4|212358.4|212208.4|212362.1|212212.1|212356.4|212206.4|13
1638824580000|2021-12-06 21:03:00|212359.4|212209.4|212357.1|212207.1|212360.5|212210.5|212356.3|212206.3|15
1638824590000|2021-12-06 21:03:10|212356.9|212206.9|212358.6|212208.6|212362|212212|212356.5|212206.5|23
1638824600000|2021-12-06 21:03:20|212358.1|212208.1|212375.4|212225.4|212380.6|212230.6|212356.3|212206.3|23
1638824610000|2021-12-06 21:03:30|212376.2|212226.2|212394.4|212244.4|212402.9|212252.9|212374.4|212224.4|27
1638824620000|2021-12-06 21:03:40|212394.5|212244.5|212396.3|212246.3|212399.5|212249.5|212393|212243|26
1638824630000|2021-12-06 21:03:50|212396.1|212246.1|212397.7|212247.7|212398.6|212248.6|212393.3|212243.3|25
1638824640000|2021-12-06 21:04:00|212399|212249|212395.4|212245.4|212399.9|212249.9|212391.6|212241.6|25
1638824650000|2021-12-06 21:04:10|212395.2|212245.2|212397.2|212247.2|212399.9|212249.9|212391.6|212241.6|23
1638824660000|2021-12-06 21:04:20|212392.6|212242.6|212393.4|212243.4|212395.9|212245.9|212390.9|212240.9|27
1638824670000|2021-12-06 21:04:30|212395.8|212245.8|212392.9|212242.9|212395.8|212245.8|212391.2|212241.2|16
1638824680000|2021-12-06 21:04:40|212391|212241|212393|212243|212393.8|212243.8|212390.7|212240.7|17
1638824690000|2021-12-06 21:04:50|212393.6|212243.6|212393.6|212243.6|212396.3|212246.3|212390.9|212240.9|17
1638824700000|2021-12-06 21:05:00|212377.9|212227.9|212369.8|212219.8|212382.2|212232.2|212365.5|212215.5|27
1638824710000|2021-12-06 21:05:10|212366.9|212216.9|212368.3|212218.3|212369.5|212219.5|212363.6|212213.6|19
1638824720000|2021-12-06 21:05:20|212367.9|212217.9|212395.7|212245.7|212395.7|212245.7|212367.9|212217.9|24
1638824730000|2021-12-06 21:05:30|212396.2|212246.2|212396.7|212246.7|212398.6|212248.6|212395.7|212245.7|20
1638824740000|2021-12-06 21:05:40|212397.6|212247.6|212394.7|212244.7|212397.6|212247.6|212393.9|212243.9|6
1638824750000|2021-12-06 21:05:50|212395.5|212245.5|212395.9|212245.9|212398.7|212248.7|212394|212244|19
1638824760000|2021-12-06 21:06:00|212394.4|212244.4|212395.5|212245.5|212396.8|212246.8|212394|212244|10
1638824770000|2021-12-06 21:06:10|212393.4|212243.4|212397.5|212247.5|212397.5|212247.5|212392.3|212242.3|13
1638824780000|2021-12-06 21:06:20|212397.6|212247.6|212397.3|212247.3|212399.1|212249.1|212396|212246|12
1638824790000|2021-12-06 21:06:30|212396|212246|212394.5|212244.5|212397.1|212247.1|212394.1|212244.1|22
1638824800000|2021-12-06 21:06:40|212394.9|212244.9|212437.2|212287.2|212437.2|212287.2|212391.8|212241.8|22
1638824810000|2021-12-06 21:06:50|212440|212290|212445.2|212295.2|212446.7|212296.7|212434.4|212284.4|21
1638824820000|2021-12-06 21:07:00|212445.1|212295.1|212443.9|212293.9|212448.6|212298.6|212438.8|212288.8|23
1638824830000|2021-12-06 21:07:10|212441.7|212291.7|212446.9|212296.9|212447.6|212297.6|212441.7|212291.7|25
1638824840000|2021-12-06 21:07:20|212447.2|212297.2|212447.8|212297.8|212449|212299|212445|212295|23
1638824850000|2021-12-06 21:07:30|212445.8|212295.8|212487.8|212337.8|212492|212342|212445.8|212295.8|31
1638824860000|2021-12-06 21:07:40|212487.3|212337.3|212490.7|212340.7|212492.1|212342.1|212486|212336|19
1638824870000|2021-12-06 21:07:50|212490.6|212340.6|212485.3|212335.3|212491.8|212341.8|212485.1|212335.1|15
1638824880000|2021-12-06 21:08:00|212485.1|212335.1|212494.1|212344.1|212494.1|212344.1|212485.1|212335.1|10
1638824890000|2021-12-06 21:08:10|212494.9|212344.9|212490.9|212340.9|212495|212345|212490.1|212340.1|11
1638824900000|2021-12-06 21:08:20|212490.3|212340.3|212488.8|212338.8|212494.3|212344.3|212487.2|212337.2|17
1638824910000|2021-12-06 21:08:30|212487.3|212337.3|212485.6|212335.6|212491.1|212341.1|212480.6|212330.6|20
1638824920000|2021-12-06 21:08:40|212485.8|212335.8|212483.7|212333.7|212487.9|212337.9|212482.7|212332.7|19
1638824930000|2021-12-06 21:08:50|212485.6|212335.6|212489.2|212339.2|212490.3|212340.3|212483.2|212333.2|11
1638824940000|2021-12-06 21:09:00|212483.5|212333.5|212471.6|212321.6|212488.8|212338.8|212469.5|212319.5|24
1638824950000|2021-12-06 21:09:10|212468.9|212318.9|212466.8|212316.8|212481.2|212331.2|212465.1|212315.1|32
1638824960000|2021-12-06 21:09:20|212468.2|212318.2|212486.8|212336.8|212492.6|212342.6|212464.3|212314.3|28
1638824970000|2021-12-06 21:09:30|212484.8|212334.8|212483.4|212333.4|212484.8|212334.8|212482.7|212332.7|14
1638824980000|2021-12-06 21:09:40|212482.7|212332.7|212483.3|212333.3|212483.3|212333.3|212482.2|212332.2|5
1638824990000|2021-12-06 21:09:50|212483.9|212333.9|212483.8|212333.8|212484.8|212334.8|212482.9|212332.9|11
1638825000000|2021-12-06 21:10:00|212483|212333|212480.7|212330.7|212483.8|212333.8|212479.5|212329.5|9
1638825010000|2021-12-06 21:10:10|212483|212333|212482.1|212332.1|212483.3|212333.3|212481.1|212331.1|7
1638825020000|2021-12-06 21:10:20|212481.4|212331.4|212482.9|212332.9|212483.3|212333.3|212481.4|212331.4|10
1638825030000|2021-12-06 21:10:30|212481.5|212331.5|212484.5|212334.5|212484.5|212334.5|212480.2|212330.2|10
1638825040000|2021-12-06 21:10:40|212484.1|212334.1|212485.3|212335.3|212485.4|212335.4|212482.9|212332.9|6
1638825050000|2021-12-06 21:10:50|212486|212336|212480.4|212330.4|212486|212336|212479.4|212329.4|16
1638825060000|2021-12-06 21:11:00|212477.3|212327.3|212477.6|212327.6|212478|212328|212476.2|212326.2|8
1638825070000|2021-12-06 21:11:10|212477.1|212327.1|212477|212327|212479.7|212329.7|212477|212327|8
1638825080000|2021-12-06 21:11:20|212476.6|212326.6|212481.1|212331.1|212482.2|212332.2|212476.5|212326.5|7
1638825090000|2021-12-06 21:11:30|212481.2|212331.2|212479.4|212329.4|212481.2|212331.2|212478.3|212328.3|9
1638825100000|2021-12-06 21:11:40|212479.1|212329.1|212481.2|212331.2|212481.2|212331.2|212477|212327|14
1638825110000|2021-12-06 21:11:50|212479.5|212329.5|212477.1|212327.1|212482.4|212332.4|212474.5|212324.5|13
1638825120000|2021-12-06 21:12:00|212477.8|212327.8|212475.9|212325.9|212482.2|212332.2|212475.9|212325.9|15
1638825130000|2021-12-06 21:12:10|212476.3|212326.3|212481.4|212331.4|212481.4|212331.4|212475.7|212325.7|8
1638825140000|2021-12-06 21:12:20|212483.5|212333.5|212476.6|212326.6|212487.6|212337.6|212475.5|212325.5|10
1638825150000|2021-12-06 21:12:30|212477.2|212327.2|212478.4|212328.4|212481.1|212331.1|212474|212324|22
1638825160000|2021-12-06 21:12:40|212481|212331|212481.3|212331.3|212484.1|212334.1|212480.7|212330.7|10
1638825170000|2021-12-06 21:12:50|212483.4|212333.4|212481.4|212331.4|212483.4|212333.4|212480.2|212330.2|10
1638825180000|2021-12-06 21:13:00|212481.5|212331.5|212490.1|212340.1|212494.7|212344.7|212478.1|212328.1|19
1638825190000|2021-12-06 21:13:10|212486.7|212336.7|212485.3|212335.3|212490.8|212340.8|212485.3|212335.3|16
1638825200000|2021-12-06 21:13:20|212484.5|212334.5|212487.6|212337.6|212488.9|212338.9|212484.1|212334.1|18
1638825210000|2021-12-06 21:13:30|212487.9|212337.9|212488.4|212338.4|212489.1|212339.1|212485.6|212335.6|14
1638825220000|2021-12-06 21:13:40|212492.7|212342.7|212484.9|212334.9|212492.7|212342.7|212484.9|212334.9|18
1638825230000|2021-12-06 21:13:50|212484.5|212334.5|212504.2|212354.2|212504.6|212354.6|212484.5|212334.5|15
1638825240000|2021-12-06 21:14:00|212504.6|212354.6|212498.7|212348.7|212509.6|212359.6|212495.1|212345.1|21
1638825250000|2021-12-06 21:14:10|212502.8|212352.8|212500.3|212350.3|212505.3|212355.3|212497.7|212347.7|23
1638825260000|2021-12-06 21:14:20|212499.3|212349.3|212499.7|212349.7|212501.4|212351.4|212499.3|212349.3|19
1638825270000|2021-12-06 21:14:30|212499.3|212349.3|212505.7|212355.7|212505.7|212355.7|212497.8|212347.8|20
1638825280000|2021-12-06 21:14:40|212508.6|212358.6|212502.7|212352.7|212508.6|212358.6|212499.8|212349.8|26
1638825290000|2021-12-06 21:14:50|212502.5|212352.5|212504.2|212354.2|212504.2|212354.2|212502.2|212352.2|21
1638825300000|2021-12-06 21:15:00|212504.8|212354.8|212482.8|212332.8|212504.8|212354.8|212482.2|212332.2|25
1638825310000|2021-12-06 21:15:10|212486.9|212336.9|212485.5|212335.5|212490.1|212340.1|212481.3|212331.3|19
1638825320000|2021-12-06 21:15:20|212486.2|212336.2|212490.2|212340.2|212490.9|212340.9|212483.2|212333.2|14
1638825330000|2021-12-06 21:15:30|212490.4|212340.4|212489.9|212339.9|212493.3|212343.3|212484.9|212334.9|18
1638825340000|2021-12-06 21:15:40|212489.8|212339.8|212488|212338|212492.8|212342.8|212485.9|212335.9|19
1638825350000|2021-12-06 21:15:50|212488.3|212338.3|212485.5|212335.5|212489.7|212339.7|212482|212332|21
1638825360000|2021-12-06 21:16:00|212485.6|212335.6|212482.9|212332.9|212488.7|212338.7|212480.7|212330.7|17
1638825370000|2021-12-06 21:16:10|212482.8|212332.8|212482.4|212332.4|212490.9|212340.9|212473.5|212323.5|20
1638825380000|2021-12-06 21:16:20|212478.6|212328.6|212474|212324|212482.9|212332.9|212474|212324|20
1638825390000|2021-12-06 21:16:30|212474.9|212324.9|212466|212316|212480.5|212330.5|212465.3|212315.3|15
1638825400000|2021-12-06 21:16:40|212467.5|212317.5|212465.6|212315.6|212472.5|212322.5|212464.7|212314.7|21
1638825410000|2021-12-06 21:16:50|212467.2|212317.2|212470|212320|212470|212320|212465.5|212315.5|18
1638825420000|2021-12-06 21:17:00|212469.8|212319.8|212482.1|212332.1|212490.3|212340.3|212467.5|212317.5|18
1638825430000|2021-12-06 21:17:10|212479.9|212329.9|212474.7|212324.7|212481.3|212331.3|212474.7|212324.7|14
1638825440000|2021-12-06 21:17:20|212469.9|212319.9|212480.9|212330.9|212483.4|212333.4|212469.9|212319.9|18
1638825450000|2021-12-06 21:17:30|212480.8|212330.8|212477.7|212327.7|212488.3|212338.3|212477.7|212327.7|19
1638825460000|2021-12-06 21:17:40|212484.3|212334.3|212479.4|212329.4|212484.8|212334.8|212475.7|212325.7|17
1638825470000|2021-12-06 21:17:50|212486.9|212336.9|212485.3|212335.3|212487.8|212337.8|212479.3|212329.3|19
1638825480000|2021-12-06 21:18:00|212486.1|212336.1|212486.3|212336.3|212490.9|212340.9|212482.6|212332.6|16
1638825490000|2021-12-06 21:18:10|212485.4|212335.4|212485.8|212335.8|212487.3|212337.3|212480.9|212330.9|14
1638825500000|2021-12-06 21:18:20|212487.6|212337.6|212481.6|212331.6|212487.8|212337.8|212479.1|212329.1|22
1638825510000|2021-12-06 21:18:30|212484.9|212334.9|212479.5|212329.5|212484.9|212334.9|212477.8|212327.8|22
1638825520000|2021-12-06 21:18:40|212479.8|212329.8|212462.7|212312.7|212479.8|212329.8|212457.4|212307.4|28
1638825530000|2021-12-06 21:18:50|212462.4|212312.4|212465.1|212315.1|212472.1|212322.1|212458.8|212308.8|25
1638825540000|2021-12-06 21:19:00|212465.2|212315.2|212454.8|212304.8|212470.9|212320.9|212450.6|212300.6|26
1638825550000|2021-12-06 21:19:10|212454.3|212304.3|212448.2|212298.2|212456.8|212306.8|212447.1|212297.1|18
1638825560000|2021-12-06 21:19:20|212447.7|212297.7|212441.6|212291.6|212448.3|212298.3|212439.9|212289.9|16
1638825570000|2021-12-06 21:19:30|212442|212292|212449.3|212299.3|212452.7|212302.7|212441.8|212291.8|15
1638825580000|2021-12-06 21:19:40|212447.6|212297.6|212435.7|212285.7|212447.6|212297.6|212431.6|212281.6|25
1638825590000|2021-12-06 21:19:50|212433.6|212283.6|212429.5|212279.5|212435.4|212285.4|212428.4|212278.4|19
1638825600000|2021-12-06 21:20:00|212430.1|212280.1|212431|212281|212438.5|212288.5|212430.1|212280.1|17
1638825610000|2021-12-06 21:20:10|212429.9|212279.9|212427.5|212277.5|212438.7|212288.7|212426.6|212276.6|22
1638825620000|2021-12-06 21:20:20|212427.9|212277.9|212401.6|212251.6|212427.9|212277.9|212400.3|212250.3|23
1638825630000|2021-12-06 21:20:30|212400.2|212250.2|212377.7|212227.7|212411.1|212261.1|212376.5|212226.5|29
1638825640000|2021-12-06 21:20:40|212376.7|212226.7|212357.6|212207.6|212376.7|212226.7|212355.2|212205.2|22
1638825650000|2021-12-06 21:20:50|212355.9|212205.9|212357.1|212207.1|212357.1|212207.1|212353.8|212203.8|16
1638825660000|2021-12-06 21:21:00|212365.6|212215.6|212363|212213|212365.6|212215.6|212357.8|212207.8|16
1638825670000|2021-12-06 21:21:10|212361.1|212211.1|212364.4|212214.4|212372.5|212222.5|212361.1|212211.1|12
1638825680000|2021-12-06 21:21:20|212363.7|212213.7|212359|212209|212366|212216|212359|212209|19
1638825690000|2021-12-06 21:21:30|212359.6|212209.6|212363|212213|212366.3|212216.3|212351.9|212201.9|17
1638825700000|2021-12-06 21:21:40|212361.6|212211.6|212360.6|212210.6|212364.6|212214.6|212357.9|212207.9|17
1638825710000|2021-12-06 21:21:50|212361.5|212211.5|212360.6|212210.6|212364|212214|212358.3|212208.3|11
1638825720000|2021-12-06 21:22:00|212363.2|212213.2|212360.5|212210.5|212366|212216|212359.3|212209.3|10
1638825730000|2021-12-06 21:22:10|212361.4|212211.4|212365.7|212215.7|212369.4|212219.4|212358.9|212208.9|22
1638825740000|2021-12-06 21:22:20|212363.2|212213.2|212372.4|212222.4|212372.4|212222.4|212360.7|212210.7|12
1638825750000|2021-12-06 21:22:30|212368.5|212218.5|212372.4|212222.4|212377.4|212227.4|212365.9|212215.9|21
1638825760000|2021-12-06 21:22:40|212372.3|212222.3|212372.1|212222.1|212373.1|212223.1|212368.3|212218.3|21
1638825770000|2021-12-06 21:22:50|212372|212222|212374|212224|212375.1|212225.1|212368.8|212218.8|18
1638825780000|2021-12-06 21:23:00|212373.8|212223.8|212372.5|212222.5|212373.8|212223.8|212370.5|212220.5|18
1638825790000|2021-12-06 21:23:10|212372.4|212222.4|212371.2|212221.2|212375.8|212225.8|212369.6|212219.6|23
1638825800000|2021-12-06 21:23:20|212370.7|212220.7|212373.1|212223.1|212374.2|212224.2|212370.7|212220.7|15
1638825810000|2021-12-06 21:23:30|212373|212223|212378.1|212228.1|212379.6|212229.6|212372.2|212222.2|10
1638825820000|2021-12-06 21:23:40|212374.9|212224.9|212343.2|212193.2|212375.1|212225.1|212339.4|212189.4|25
1638825830000|2021-12-06 21:23:50|212343.6|212193.6|212346.2|212196.2|212346.9|212196.9|212338.1|212188.1|16
1638825840000|2021-12-06 21:24:00|212345.2|212195.2|212345.8|212195.8|212347|212197|212342.7|212192.7|17
1638825850000|2021-12-06 21:24:10|212346.2|212196.2|212330.8|212180.8|212346.2|212196.2|212330.8|212180.8|14
1638825860000|2021-12-06 21:24:20|212330.3|212180.3|212331.5|212181.5|212332.9|212182.9|212329.6|212179.6|10
1638825870000|2021-12-06 21:24:30|212336.1|212186.1|212338.9|212188.9|212340.9|212190.9|212334.6|212184.6|13
1638825880000|2021-12-06 21:24:40|212338.2|212188.2|212340.2|212190.2|212343.1|212193.1|212338|212188|15
1638825890000|2021-12-06 21:24:50|212339.6|212189.6|212338.3|212188.3|212339.9|212189.9|212337.8|212187.8|10
1638825900000|2021-12-06 21:25:00|212342.1|212192.1|212352.8|212202.8|212359.8|212209.8|212341.6|212191.6|21
1638825910000|2021-12-06 21:25:10|212352.5|212202.5|212360|212210|212362.5|212212.5|212351.8|212201.8|27
1638825920000|2021-12-06 21:25:20|212359.3|212209.3|212369.4|212219.4|212369.8|212219.8|212357.2|212207.2|30
1638825930000|2021-12-06 21:25:30|212369.2|212219.2|212372.4|212222.4|212372.5|212222.5|212368.3|212218.3|17
1638825940000|2021-12-06 21:25:40|212372.3|212222.3|212367.6|212217.6|212373.8|212223.8|212367.6|212217.6|15
1638825950000|2021-12-06 21:25:50|212367.7|212217.7|212368.4|212218.4|212371.3|212221.3|212367.3|212217.3|17
1638825960000|2021-12-06 21:26:00|212367|212217|212369.3|212219.3|212369.3|212219.3|212367|212217|13
1638825970000|2021-12-06 21:26:10|212368.6|212218.6|212367.5|212217.5|212368.6|212218.6|212364.8|212214.8|10
1638825980000|2021-12-06 21:26:20|212367|212217|212368.3|212218.3|212370.3|212220.3|212367|212217|10
1638825990000|2021-12-06 21:26:30|212367.7|212217.7|212369.9|212219.9|212369.9|212219.9|212366.4|212216.4|10
1638826000000|2021-12-06 21:26:40|212370.4|212220.4|212372.1|212222.1|212373.3|212223.3|212363.4|212213.4|8
1638826010000|2021-12-06 21:26:50|212371.7|212221.7|212369.4|212219.4|212371.7|212221.7|212367.7|212217.7|9
1638826020000|2021-12-06 21:27:00|212370|212220|212368.8|212218.8|212370.3|212220.3|212368.8|212218.8|10
1638826030000|2021-12-06 21:27:10|212369.5|212219.5|212368|212218|212370.3|212220.3|212367.9|212217.9|14
1638826040000|2021-12-06 21:27:20|212368.3|212218.3|212367.5|212217.5|212368.3|212218.3|212367|212217|5
1638826050000|2021-12-06 21:27:30|212368.8|212218.8|212351.3|212201.3|212372.5|212222.5|212351.3|212201.3|25
1638826060000|2021-12-06 21:27:40|212353.6|212203.6|212362.4|212212.4|212362.4|212212.4|212351.1|212201.1|29
1638826070000|2021-12-06 21:27:50|212360.2|212210.2|212358.5|212208.5|212362.4|212212.4|212351.8|212201.8|18
1638826080000|2021-12-06 21:28:00|212357.9|212207.9|212352.3|212202.3|212357.9|212207.9|212346.4|212196.4|12
1638826090000|2021-12-06 21:28:10|212352.4|212202.4|212349.8|212199.8|212353.5|212203.5|212349.8|212199.8|15
1638826100000|2021-12-06 21:28:20|212350.3|212200.3|212349.4|212199.4|212351.2|212201.2|212348.9|212198.9|12
1638826110000|2021-12-06 21:28:30|212349.5|212199.5|212352.4|212202.4|212353.2|212203.2|212349.5|212199.5|11
1638826120000|2021-12-06 21:28:40|212352.3|212202.3|212356.8|212206.8|212361|212211|212352.3|212202.3|21
1638826130000|2021-12-06 21:28:50|212364.4|212214.4|212369|212219|212369|212219|212355.8|212205.8|24
1638826140000|2021-12-06 21:29:00|212362.6|212212.6|212375.2|212225.2|212384.1|212234.1|212362.6|212212.6|23
1638826150000|2021-12-06 21:29:10|212373.9|212223.9|212372.4|212222.4|212373.9|212223.9|212365.7|212215.7|13
1638826160000|2021-12-06 21:29:20|212370.7|212220.7|212370.4|212220.4|212373.2|212223.2|212366.4|212216.4|17
1638826170000|2021-12-06 21:29:30|212370.3|212220.3|212371.3|212221.3|212371.3|212221.3|212370.3|212220.3|9
1638826180000|2021-12-06 21:29:40|212370.7|212220.7|212371.2|212221.2|212372|212222|212370.7|212220.7|8
1638826190000|2021-12-06 21:29:50|212370.6|212220.6|212365.7|212215.7|212370.7|212220.7|212364|212214|7
1638826200000|2021-12-06 21:30:00|212380.2|212230.2|212387.6|212237.6|212387.9|212237.9|212374.7|212224.7|24
1638826210000|2021-12-06 21:30:10|212392.2|212242.2|212388.7|212238.7|212392.2|212242.2|212385.8|212235.8|14
1638826220000|2021-12-06 21:30:20|212383.5|212233.5|212384.9|212234.9|212385|212235|212380.6|212230.6|14
1638826230000|2021-12-06 21:30:30|212397.2|212247.2|212406.1|212256.1|212408.5|212258.5|212397.2|212247.2|24
1638826240000|2021-12-06 21:30:40|212407.9|212257.9|212408|212258|212414.2|212264.2|212407.2|212257.2|16
1638826250000|2021-12-06 21:30:50|212408.1|212258.1|212408.3|212258.3|212408.8|212258.8|212406.8|212256.8|12
1638826260000|2021-12-06 21:31:00|212408.1|212258.1|212441.9|212291.9|212444.4|212294.4|212408.1|212258.1|21
1638826270000|2021-12-06 21:31:10|212440.7|212290.7|212441.3|212291.3|212443|212293|212437.6|212287.6|16
1638826280000|2021-12-06 21:31:20|212443|212293|212442.9|212292.9|212443.7|212293.7|212440|212290|15
1638826290000|2021-12-06 21:31:30|212443.3|212293.3|212444.9|212294.9|212445.4|212295.4|212441.1|212291.1|10
1638826300000|2021-12-06 21:31:40|212445.3|212295.3|212439.4|212289.4|212445.3|212295.3|212439.3|212289.3|10
1638826310000|2021-12-06 21:31:50|212439.3|212289.3|212438.4|212288.4|212439.4|212289.4|212438.3|212288.3|4
1638826320000|2021-12-06 21:32:00|212440.2|212290.2|212389.5|212339.5|212443.5|212339.5|212388.8|212289.9|10
1638826330000|2021-12-06 21:32:10|212389|212339|212438.1|212288.1|212438.1|212339|212387.9|212287.8|7
1638826340000|2021-12-06 21:32:20|212438.5|212288.5|212436.2|212286.2|212438.5|212288.5|212435.5|212285.5|6
1638826350000|2021-12-06 21:32:30|212436|212286|212437.7|212287.7|212437.9|212287.9|212436|212286|8
1638826360000|2021-12-06 21:32:40|212437.3|212287.3|212440.5|212290.5|212441.1|212338.8|212388.8|212287.3|7
1638826370000|2021-12-06 21:32:50|212440.9|212290.9|212443.7|212293.7|212443.7|212293.7|212439.4|212289.4|8
1638826380000|2021-12-06 21:33:00|212443.6|212293.6|212430.5|212280.5|212443.9|212293.9|212425.6|212275.6|17
1638826390000|2021-12-06 21:33:10|212429.7|212279.7|212433.5|212283.5|212433.5|212283.5|212429.6|212279.6|17
1638826400000|2021-12-06 21:33:20|212431.9|212281.9|212424.9|212274.9|212433.6|212283.6|212419|212269|18
1638826410000|2021-12-06 21:33:30|212426.1|212276.1|212426.5|212276.5|212428.3|212278.3|212423.3|212273.3|12
1638826420000|2021-12-06 21:33:40|212427.4|212277.4|212423.9|212273.9|212431.6|212281.6|212422.7|212272.7|14
1638826430000|2021-12-06 21:33:50|212424.1|212274.1|212427.8|212277.8|212431.3|212281.3|212420.9|212270.9|15
1638826440000|2021-12-06 21:34:00|212418.4|212268.4|212427.7|212277.7|212428.6|212278.6|212418.4|212268.4|13
1638826450000|2021-12-06 21:34:10|212427.1|212277.1|212426.6|212276.6|212428.2|212278.2|212423.2|212273.2|9
1638826460000|2021-12-06 21:34:20|212427.9|212277.9|212424.5|212274.5|212428.8|212278.8|212423.2|212273.2|6
1638826470000|2021-12-06 21:34:30|212424|212274|212376.1|212326.1|212424|212326.1|212376.1|212274|2
1638826480000|2021-12-06 21:34:40|212371.9|212321.9|212432.4|212282.4|212432.4|212321.9|212368.5|212271.2|7
1638826490000|2021-12-06 21:34:50|212429.6|212279.6|212436|212286|212443.5|212293.5|212429.6|212279.6|15
1638826500000|2021-12-06 21:35:00|212431.3|212281.3|212437|212287|212437|212287|212431|212281|12
1638826510000|2021-12-06 21:35:10|212436.6|212286.6|212451|212301|212459.6|212309.6|212436.6|212286.6|20
1638826520000|2021-12-06 21:35:20|212451.4|212301.4|212463.9|212313.9|212468.4|212318.4|212450.9|212300.9|16
1638826530000|2021-12-06 21:35:30|212465.3|212315.3|212467.3|212317.3|212469.4|212319.4|212461.4|212311.4|14
1638826540000|2021-12-06 21:35:40|212466.1|212316.1|212472.7|212322.7|212480|212330|212466.1|212316.1|17
1638826550000|2021-12-06 21:35:50|212472.1|212322.1|212470.4|212320.4|212474|212324|212460.2|212310.2|21
1638826560000|2021-12-06 21:36:00|212468.7|212318.7|212475.4|212325.4|212479.5|212329.5|212467.3|212317.3|14
1638826570000|2021-12-06 21:36:10|212464.9|212314.9|212474.8|212324.8|212474.8|212324.8|212464.9|212314.9|12
1638826580000|2021-12-06 21:36:20|212468.4|212318.4|212470.9|212320.9|212475.1|212325.1|212468.4|212318.4|10
1638826590000|2021-12-06 21:36:30|212470.7|212320.7|212477.7|212327.7|212478.8|212328.8|212469|212319|11
1638826600000|2021-12-06 21:36:40|212477|212327|212476.1|212326.1|212482.7|212332.7|212474.6|212324.6|14
1638826610000|2021-12-06 21:36:50|212477.4|212327.4|212473.9|212323.9|212477.4|212327.4|212472|212322|13
1638826620000|2021-12-06 21:37:00|212473.2|212323.2|212457.6|212307.6|212475|212325|212456.9|212306.9|18
1638826630000|2021-12-06 21:37:10|212461.1|212311.1|212456.1|212306.1|212461.2|212311.2|212455.7|212305.7|12
1638826640000|2021-12-06 21:37:20|212459.6|212309.6|212450.6|212300.6|212459.6|212309.6|212447.1|212297.1|17
1638826650000|2021-12-06 21:37:30|212449.6|212299.6|212454.2|212304.2|212456.8|212306.8|212449.6|212299.6|14
1638826660000|2021-12-06 21:37:40|212454.5|212304.5|212459.5|212309.5|212459.5|212309.5|212449.1|212299.1|19
1638826670000|2021-12-06 21:37:50|212460.9|212310.9|212433|212283|212472.6|212322.6|212429.7|212279.7|30
1638826680000|2021-12-06 21:38:00|212430.3|212280.3|212432.6|212282.6|212441.1|212291.1|212429.7|212279.7|15
1638826690000|2021-12-06 21:38:10|212433.6|212283.6|212436.1|212286.1|212436.1|212286.1|212433.6|212283.6|10
1638826700000|2021-12-06 21:38:20|212436.2|212286.2|212431.2|212281.2|212436.2|212286.2|212426.1|212276.1|10
1638826710000|2021-12-06 21:38:30|212432.6|212282.6|212454.9|212304.9|212454.9|212304.9|212432.6|212282.6|13
1638826720000|2021-12-06 21:38:40|212448.3|212298.3|212449.4|212299.4|212455|212305|212448.3|212298.3|10
1638826730000|2021-12-06 21:38:50|212440.2|212290.2|212438.8|212288.8|212444.7|212294.7|212438.7|212288.7|11
1638826740000|2021-12-06 21:39:00|212435.5|212285.5|212448.2|212298.2|212449.5|212299.5|212434.3|212284.3|16
1638826750000|2021-12-06 21:39:10|212449.4|212299.4|212441.7|212291.7|212449.4|212299.4|212436.8|212286.8|7
1638826760000|2021-12-06 21:39:20|212444|212294|212449.1|212299.1|212450.3|212300.3|212443.5|212293.5|10
1638826770000|2021-12-06 21:39:30|212450|212300|212449|212299|212456.3|212306.3|212447.8|212297.8|6
1638826780000|2021-12-06 21:39:40|212449.1|212299.1|212444.6|212294.6|212455.4|212305.4|212444.6|212294.6|9
1638826790000|2021-12-06 21:39:50|212442.7|212292.7|212451.9|212301.9|212460.2|212310.2|212442.7|212292.7|14
1638826800000|2021-12-06 21:40:00|212450.9|212300.9|212469.7|212319.7|212471.1|212321.1|212450.8|212300.8|20
1638826810000|2021-12-06 21:40:10|212464.1|212314.1|212464.4|212314.4|212469.2|212319.2|212459.6|212309.6|16
1638826820000|2021-12-06 21:40:20|212468.5|212318.5|212460.6|212310.6|212468.5|212318.5|212453.4|212303.4|21
1638826830000|2021-12-06 21:40:30|212460.3|212310.3|212458.4|212308.4|212461.8|212311.8|212454.5|212304.5|15
1638826840000|2021-12-06 21:40:40|212458.6|212308.6|212451.2|212301.2|212458.6|212308.6|212451.2|212301.2|13
1638826850000|2021-12-06 21:40:50|212452.4|212302.4|212450.9|212300.9|212452.4|212302.4|212450.4|212300.4|8
1638826860000|2021-12-06 21:41:00|212451.7|212301.7|212452.8|212302.8|212457.4|212307.4|212451.6|212301.6|12
1638826870000|2021-12-06 21:41:10|212453.1|212303.1|212460.8|212310.8|212460.8|212310.8|212447.7|212297.7|8
1638826880000|2021-12-06 21:41:20|212463|212313|212460.3|212310.3|212467.3|212317.3|212456.7|212306.7|8
1638826890000|2021-12-06 21:41:30|212461.6|212311.6|212450.3|212300.3|212461.7|212311.7|212450.3|212300.3|9
1638826900000|2021-12-06 21:41:40|212451.8|212301.8|212453.3|212303.3|212453.4|212303.4|212447.3|212297.3|8
1638826910000|2021-12-06 21:41:50|212453.1|212303.1|212453.5|212303.5|212453.7|212303.7|212449.8|212299.8|9
1638826920000|2021-12-06 21:42:00|212453.2|212303.2|212452.8|212302.8|212465.5|212315.5|212451.2|212301.2|14
1638826930000|2021-12-06 21:42:10|212453.2|212303.2|212448|212298|212460.5|212310.5|212442.7|212292.7|14
1638826940000|2021-12-06 21:42:20|212443.7|212293.7|212444|212294|212448|212298|212442.6|212292.6|12
1638826950000|2021-12-06 21:42:30|212444.1|212294.1|212451.1|212301.1|212451.1|212301.1|212441.3|212291.3|12
1638826960000|2021-12-06 21:42:40|212449.1|212299.1|212446.5|212296.5|212450.4|212300.4|212446.1|212296.1|10
1638826970000|2021-12-06 21:42:50|212446.3|212296.3|212435.8|212285.8|212451.6|212301.6|212427.4|212277.4|22
1638826980000|2021-12-06 21:43:00|212434.9|212284.9|212446.2|212296.2|212449.1|212299.1|212434.3|212284.3|21
1638826990000|2021-12-06 21:43:10|212446.8|212296.8|212448|212298|212448.7|212298.7|212445.4|212295.4|14
1638827000000|2021-12-06 21:43:20|212448.3|212298.3|212450.6|212300.6|212455.3|212305.3|212445.2|212295.2|16
1638827010000|2021-12-06 21:43:30|212451.4|212301.4|212450.2|212300.2|212451.8|212301.8|212447.5|212297.5|11
1638827020000|2021-12-06 21:43:40|212449.9|212299.9|212449.3|212299.3|212453.8|212303.8|212449.3|212299.3|9
1638827030000|2021-12-06 21:43:50|212449.5|212299.5|212450.9|212300.9|212453.4|212303.4|212449.5|212299.5|6
1638827040000|2021-12-06 21:44:00|212451.8|212301.8|212450.6|212300.6|212454.2|212304.2|212450.6|212300.6|5
1638827050000|2021-12-06 21:44:10|212452|212302|212459.9|212309.9|212463.4|212313.4|212452|212302|20
1638827060000|2021-12-06 21:44:20|212459.3|212309.3|212477.9|212327.9|212479.9|212329.9|212457|212307|15
1638827070000|2021-12-06 21:44:30|212478|212328|212477.1|212327.1|212480.4|212330.4|212475.4|212325.4|12
1638827080000|2021-12-06 21:44:40|212477.4|212327.4|212476.9|212326.9|212479.4|212329.4|212476.4|212326.4|15
1638827090000|2021-12-06 21:44:50|212476.4|212326.4|212474.7|212324.7|212476.6|212326.6|212474.3|212324.3|10
1638827100000|2021-12-06 21:45:00|212472.3|212322.3|212457.2|212307.2|212480.3|212330.3|212454.2|212304.2|22
1638827110000|2021-12-06 21:45:10|212457.8|212307.8|212460.3|212310.3|212467.8|212317.8|212456.1|212306.1|10
1638827120000|2021-12-06 21:45:20|212462.2|212312.2|212461.4|212311.4|212466.6|212316.6|212461.4|212311.4|10
1638827130000|2021-12-06 21:45:30|212461.5|212311.5|212468.3|212318.3|212477|212327|212460.5|212310.5|9
1638827140000|2021-12-06 21:45:40|212475.5|212325.5|212483.9|212333.9|212484.1|212334.1|212474.1|212324.1|19
1638827150000|2021-12-06 21:45:50|212482.3|212332.3|212484.4|212334.4|212485.4|212335.4|212482|212332|18
1638827160000|2021-12-06 21:46:00|212484.3|212334.3|212476.7|212326.7|212484.3|212334.3|212476.7|212326.7|15
1638827170000|2021-12-06 21:46:10|212478.8|212328.8|212478.8|212328.8|212478.8|212328.8|212474.9|212324.9|9
1638827180000|2021-12-06 21:46:20|212478.7|212328.7|212477.2|212327.2|212479.5|212329.5|212477.2|212327.2|11
1638827190000|2021-12-06 21:46:30|212478.3|212328.3|212478.8|212328.8|212478.8|212328.8|212476.1|212326.1|9
1638827200000|2021-12-06 21:46:40|212479.1|212329.1|212476.9|212326.9|212479.1|212329.1|212473.2|212323.2|10
1638827210000|2021-12-06 21:46:50|212476.2|212326.2|212476.1|212326.1|212477.2|212327.2|212472.6|212322.6|10
1638827220000|2021-12-06 21:47:00|212482.3|212332.3|212479.5|212329.5|212485.2|212335.2|212477.3|212327.3|12
1638827230000|2021-12-06 21:47:10|212481.8|212331.8|212489|212339|212491.3|212341.3|212480.6|212330.6|16
1638827240000|2021-12-06 21:47:20|212488.7|212338.7|212496|212346|212496|212346|212472.4|212322.4|21
1638827250000|2021-12-06 21:47:30|212498.2|212348.2|212485.5|212335.5|212498.2|212348.2|212484.5|212334.5|10
1638827260000|2021-12-06 21:47:40|212496.9|212346.9|212488.3|212338.3|212497.5|212347.5|212486.3|212336.3|18
1638827270000|2021-12-06 21:47:50|212489|212339|212491.4|212341.4|212493.2|212343.2|212486.1|212336.1|14
1638827280000|2021-12-06 21:48:00|212492.6|212342.6|212492.6|212342.6|212492.8|212342.8|212489.7|212339.7|11
1638827290000|2021-12-06 21:48:10|212492.9|212342.9|212490.5|212340.5|212493.6|212343.6|212485.4|212335.4|11
1638827300000|2021-12-06 21:48:20|212489.6|212339.6|212489.8|212339.8|212491.7|212341.7|212484.4|212334.4|13
1638827310000|2021-12-06 21:48:30|212490.3|212340.3|212490|212340|212495.8|212345.8|212486.8|212336.8|9
1638827320000|2021-12-06 21:48:40|212490.7|212340.7|212490.2|212340.2|212493.2|212343.2|212489.2|212339.2|9
1638827330000|2021-12-06 21:48:50|212499|212349|212495.2|212345.2|212499|212349|212486.5|212336.5|12
1638827340000|2021-12-06 21:49:00|212490.5|212340.5|212484|212334|212490.5|212340.5|212467.9|212317.9|16
1638827350000|2021-12-06 21:49:10|212480.7|212330.7|212496.3|212346.3|212497.9|212347.9|212480.7|212330.7|19
1638827360000|2021-12-06 21:49:20|212497|212347|212495.3|212345.3|212507.5|212357.5|212490.5|212340.5|21
1638827370000|2021-12-06 21:49:30|212499.1|212349.1|212492.5|212342.5|212500.3|212350.3|212492.5|212342.5|8
1638827380000|2021-12-06 21:49:40|212493.1|212343.1|212501.9|212351.9|212502.6|212352.6|212492.7|212342.7|8
1638827390000|2021-12-06 21:49:50|212500.5|212350.5|212495.5|212345.5|212501.3|212351.3|212495.5|212345.5|10
1638827400000|2021-12-06 21:50:00|212494.7|212344.7|212486.8|212336.8|212494.7|212344.7|212486.8|212336.8|10
1638827410000|2021-12-06 21:50:10|212487.9|212337.9|212492.9|212342.9|212494.3|212344.3|212485.5|212335.5|14
1638827420000|2021-12-06 21:50:20|212492.3|212342.3|212502.1|212352.1|212502.1|212352.1|212490.5|212340.5|11
1638827430000|2021-12-06 21:50:30|212504.4|212354.4|212499.8|212349.8|212504.4|212354.4|212498.1|212348.1|6
1638827440000|2021-12-06 21:50:40|212495|212345|212502.7|212352.7|212502.7|212352.7|212494.6|212344.6|7
1638827450000|2021-12-06 21:50:50|212500.7|212350.7|212498.1|212348.1|212503.7|212353.7|212489.5|212339.5|10
1638827460000|2021-12-06 21:51:00|212493.9|212343.9|212501.2|212351.2|212505.8|212355.8|212493.9|212343.9|13
1638827470000|2021-12-06 21:51:10|212502.4|212352.4|212502.1|212352.1|212504.6|212354.6|212499.3|212349.3|8
1638827480000|2021-12-06 21:51:20|212508|212358|212496.7|212346.7|212508|212358|212496.5|212346.5|7
1638827490000|2021-12-06 21:51:30|212498|212348|212467|212317|212498.9|212348.9|212467|212317|14
1638827500000|2021-12-06 21:51:40|212482.2|212332.2|212502.2|212352.2|212502.2|212352.2|212482.2|212332.2|11
1638827510000|2021-12-06 21:51:50|212489.6|212339.6|212504.5|212354.5|212504.5|212354.5|212489.6|212339.6|6
1638827520000|2021-12-06 21:52:00|212505.1|212355.1|212493.4|212343.4|212505.1|212355.1|212493.2|212343.2|7
1638827530000|2021-12-06 21:52:10|212498.4|212348.4|212505.2|212355.2|212505.7|212355.7|212496.9|212346.9|9
1638827540000|2021-12-06 21:52:20|212500.8|212350.8|212495.6|212345.6|212500.8|212350.8|212493.7|212343.7|8
1638827550000|2021-12-06 21:52:30|212503.5|212353.5|212496.6|212346.6|212504.6|212354.6|212496.6|212346.6|13
1638827560000|2021-12-06 21:52:40|212499.6|212349.6|212495.6|212345.6|212499.6|212349.6|212495.6|212345.6|2
1638827570000|2021-12-06 21:52:50|212494.5|212344.5|212495.6|212345.6|212495.6|212345.6|212490.5|212340.5|7
1638827580000|2021-12-06 21:53:00|212495.7|212345.7|212512.3|212362.3|212512.3|212362.3|212495.7|212345.7|5
1638827590000|2021-12-06 21:53:10|212489.6|212339.6|212491.7|212341.7|212500.3|212350.3|212487.4|212337.4|13
1638827600000|2021-12-06 21:53:20|212493|212343|212502.1|212352.1|212502.1|212352.1|212493|212343|6
1638827610000|2021-12-06 21:53:30|212507.2|212357.2|212498.3|212348.3|212507.2|212357.2|212494.5|212344.5|10
1638827620000|2021-12-06 21:53:40|212498.6|212348.6|212498.9|212348.9|212498.9|212348.9|212493.9|212343.9|17
1638827630000|2021-12-06 21:53:50|212499.2|212349.2|212495.3|212345.3|212499.8|212349.8|212495|212345|6
1638827640000|2021-12-06 21:54:00|212496.7|212346.7|212498.6|212348.6|212499.4|212349.4|212486.4|212336.4|10
1638827650000|2021-12-06 21:54:10|212501.8|212351.8|212496.2|212346.2|212505.2|212355.2|212496.2|212346.2|5
1638827660000|2021-12-06 21:54:20|212496|212346|212500.1|212350.1|212501|212351|212496|212346|7
1638827670000|2021-12-06 21:54:30|212496.7|212346.7|212498.7|212348.7|212500.5|212350.5|212496.6|212346.6|10
1638827680000|2021-12-06 21:54:40|212490.2|212340.2|212495.6|212345.6|212500.2|212350.2|212488|212338|12
1638827690000|2021-12-06 21:54:50|212492.6|212342.6|212505.9|212355.9|212505.9|212355.9|212492.6|212342.6|9
1638827700000|2021-12-06 21:55:00|212504.6|212354.6|212457.8|212307.8|212506.7|212356.7|212454.5|212304.5|28
1638827710000|2021-12-06 21:55:10|212463.8|212313.8|212456.8|212306.8|212466.5|212316.5|212452.1|212302.1|14
1638827720000|2021-12-06 21:55:20|212454.8|212304.8|212461.8|212311.8|212461.8|212311.8|212451.2|212301.2|17
1638827730000|2021-12-06 21:55:30|212462.7|212312.7|212459.9|212309.9|212462.7|212312.7|212457.4|212307.4|6
1638827740000|2021-12-06 21:55:40|212456.7|212306.7|212466|212316|212466|212316|212454.7|212304.7|14
1638827750000|2021-12-06 21:55:50|212464.6|212314.6|212452.3|212302.3|212467.6|212317.6|212452.3|212302.3|13
1638827760000|2021-12-06 21:56:00|212452.8|212302.8|212468.2|212318.2|212468.6|212318.6|212452.8|212302.8|14
1638827770000|2021-12-06 21:56:10|212464.4|212314.4|212461.2|212311.2|212464.4|212314.4|212461.2|212311.2|4
1638827780000|2021-12-06 21:56:20|212462.7|212312.7|212462.7|212312.7|212463.7|212313.7|212460.7|212310.7|8
1638827790000|2021-12-06 21:56:30|212460.7|212310.7|212452.6|212302.6|212467.4|212317.4|212452.6|212302.6|10
1638827800000|2021-12-06 21:56:40|212452|212302|212460.3|212310.3|212463.9|212313.9|212450.5|212300.5|7
1638827810000|2021-12-06 21:56:50|212460|212310|212462.6|212312.6|212462.6|212312.6|212456.8|212306.8|9
1638827820000|2021-12-06 21:57:00|212460.3|212310.3|212451.7|212301.7|212460.5|212310.5|212451.7|212301.7|10
1638827830000|2021-12-06 21:57:10|212452.7|212302.7|212456.7|212306.7|212521.6|212316.4|212452.7|212239.9|11
1638827840000|2021-12-06 21:57:20|212457.8|212307.8|212457.5|212307.5|212460.1|212310.1|212455.1|212305.1|5
1638827850000|2021-12-06 21:57:30|212457.6|212307.6|212460|212310|212460.9|212310.9|212453.3|212303.3|9
1638827860000|2021-12-06 21:57:40|212458.6|212308.6|212448.7|212298.7|212461.5|212311.5|212446.9|212296.9|13
1638827870000|2021-12-06 21:57:50|212449.3|212299.3|212462.2|212312.2|212462.2|212312.2|212447.1|212297.1|9
1638827880000|2021-12-06 21:58:00|212460|212310|212458.8|212308.8|212465.7|212315.7|212457.6|212307.6|13
1638827890000|2021-12-06 21:58:10|212457.2|212307.2|212450.9|212300.9|212460|212310|212449.9|212299.9|13
1638827900000|2021-12-06 21:58:20|212451.3|212301.3|212451.5|212301.5|212505.3|212310|212436.3|212226.3|19
1638827910000|2021-12-06 21:58:30|212451.9|212301.9|212452.6|212302.6|212453.3|212303.3|212451.9|212301.9|9
1638827920000|2021-12-06 21:58:40|212450.1|212300.1|212456.6|212306.6|212456.6|212306.6|212449.5|212299.5|13
1638827930000|2021-12-06 21:58:50|212455.5|212305.5|212448|212298|212456.4|212306.4|212445.4|212295.4|11
1638827940000|2021-12-06 21:59:00|212455.2|212305.2|212436|212286|212455.2|212305.2|212428.5|212278.5|13
1638827950000|2021-12-06 21:59:10|212432.8|212282.8|212448|212298|212448|212298|212432.8|212282.8|14
1638827960000|2021-12-06 21:59:20|212450.3|212300.3|212440.1|212290.1|212451.1|212301.1|212421.9|212271.9|12
1638827970000|2021-12-06 21:59:30|212436.1|212286.1|212441.2|212291.2|212441.2|212291.2|212436.1|212286.1|8
1638827980000|2021-12-06 21:59:40|212441.8|212291.8|212364.2|212214.2|212444|212294|212364.2|212214.2|23
1638827990000|2021-12-06 21:59:50|212364.6|212214.6|212428.9|212136|212429.2|212220.1|212336.8|212133.5|22
1638828000000|2021-12-06 22:00:00|212405.9|212108.9|212411.6|212114.6|212411.6|212114.6|212404.4|212107.4|5
1638828010000|2021-12-06 22:00:10|212405.6|212108.6|212421.9|212124.9|212423|212126|212405.6|212108.6|4
1638828040000|2021-12-06 22:00:40|212432.4|212135.4|212428.7|212131.7|212432.4|212135.4|212428.7|212131.7|3
1638828050000|2021-12-06 22:00:50|212437.7|212140.7|212443|212146|212443|212146|212437.7|212140.7|3
1638828060000|2021-12-06 22:01:00|212435.4|212138.4|212444|212147|212444|212147|212435.4|212138.4|3
1638828070000|2021-12-06 22:01:10|212443.7|212146.7|212443.9|212146.9|212443.9|212146.9|212443.7|212146.7|2
1638828080000|2021-12-06 22:01:20|212444.2|212147.2|212444.8|212147.8|212445.4|212148.4|212444.2|212147.2|4
1638828090000|2021-12-06 22:01:30|212436.8|212139.8|212436.8|212139.8|212436.8|212139.8|212436.8|212139.8|1
1638828100000|2021-12-06 22:01:40|212439.8|212142.8|212439.8|212142.8|212439.8|212142.8|212439.8|212142.8|1
1638828110000|2021-12-06 22:01:50|212437.9|212140.9|212414.9|212117.9|212437.9|212140.9|212414.9|212117.9|2
1638828130000|2021-12-06 22:02:10|212435.1|212138.1|212435.1|212138.1|212435.1|212138.1|212435.1|212138.1|1
1638828140000|2021-12-06 22:02:20|212525.6|212228.6|212525.6|212228.6|212525.6|212228.6|212525.6|212228.6|1
1638828150000|2021-12-06 22:02:30|212489.3|212192.3|212489.3|212192.3|212489.3|212192.3|212489.3|212192.3|1
1638828190000|2021-12-06 22:03:10|212489.6|212192.6|212489.6|212192.6|212489.6|212192.6|212489.6|212192.6|1
1638828200000|2021-12-06 22:03:20|212458.2|212161.2|212460.3|212163.3|212460.3|212163.3|212456.1|212159.1|5
1638828210000|2021-12-06 22:03:30|212460.4|212163.4|212460.4|212163.4|212460.4|212163.4|212460.4|212163.4|1
1638828220000|2021-12-06 22:03:40|212460.1|212163.1|212460.8|212163.8|212460.8|212163.8|212459.7|212162.7|5
1638828230000|2021-12-06 22:03:50|212461.1|212164.1|212461.4|212164.4|212461.4|212164.4|212461.1|212164.1|3
1638828240000|2021-12-06 22:04:00|212459|212162|212459|212162|212459|212162|212459|212162|1
1638828250000|2021-12-06 22:04:10|212455|212158|212456.1|212159.1|212456.1|212159.1|212455|212158|2
1638828260000|2021-12-06 22:04:20|212456.2|212159.2|212456.2|212159.2|212456.2|212159.2|212456.2|212159.2|1
1638828270000|2021-12-06 22:04:30|212457.6|212160.6|212457.6|212160.6|212457.6|212160.6|212457.6|212160.6|1
1638828280000|2021-12-06 22:04:40|212457.3|212160.3|212421.5|212124.5|212457.3|212160.3|212421.5|212124.5|3
1638828290000|2021-12-06 22:04:50|212426.6|212129.6|212426.6|212129.6|212426.6|212129.6|212426.6|212129.6|1
1638828300000|2021-12-06 22:05:00|212426.5|212129.5|212439.9|212142.9|212439.9|212142.9|212425.9|212128.9|5
1638828310000|2021-12-06 22:05:10|212456.5|212159.5|212438.3|212141.3|212463.4|212166.4|212438.3|212141.3|4
1638828320000|2021-12-06 22:05:20|212437.6|212140.6|212437.6|212140.6|212437.6|212140.6|212437.6|212140.6|1
1638828330000|2021-12-06 22:05:30|212418.3|212121.3|212423.5|212126.5|212423.5|212126.5|212418.3|212121.3|2
1638828350000|2021-12-06 22:05:50|212430.8|212133.8|212430.8|212133.8|212430.8|212133.8|212430.8|212133.8|1
1638828360000|2021-12-06 22:06:00|212431.6|212134.6|212457.3|212160.3|212457.3|212160.3|212430|212133|5
1638828370000|2021-12-06 22:06:10|212460|212163|212456.6|212159.6|212460|212163|212456.6|212159.6|3
1638828390000|2021-12-06 22:06:30|212447|212150|212447|212150|212447|212150|212447|212150|1
1638828400000|2021-12-06 22:06:40|212446.9|212149.9|212446.9|212149.9|212446.9|212149.9|212446.9|212149.9|1
1638828420000|2021-12-06 22:07:00|212452.8|212155.8|212451.9|212154.9|212452.8|212155.8|212451.9|212154.9|5
1638828430000|2021-12-06 22:07:10|212452|212155|212452|212155|212452|212155|212452|212155|1
1638828440000|2021-12-06 22:07:20|212449.2|212152.2|212449.2|212152.2|212449.2|212152.2|212449.2|212152.2|1
1638828450000|2021-12-06 22:07:30|212452|212155|212451.9|212154.9|212452|212155|212451.9|212154.9|2
1638828470000|2021-12-06 22:07:50|212446.1|212149.1|212452|212155|212452|212155|212446.1|212149.1|2
1638828480000|2021-12-06 22:08:00|212451.8|212154.8|212451.8|212154.8|212451.8|212154.8|212451.8|212154.8|1
1638828500000|2021-12-06 22:08:20|212451.9|212154.9|212451.9|212154.9|212451.9|212154.9|212451.9|212154.9|1
1638828510000|2021-12-06 22:08:30|212437.7|212140.7|212438.3|212141.3|212438.3|212141.3|212437.7|212140.7|2
1638828520000|2021-12-06 22:08:40|212450.8|212153.8|212450.8|212153.8|212450.8|212153.8|212450.4|212153.4|3
1638828530000|2021-12-06 22:08:50|212456.1|212159.1|212455.7|212158.7|212456.1|212159.1|212455.7|212158.7|2
1638828540000|2021-12-06 22:09:00|212455.6|212158.6|212452.3|212155.3|212455.6|212158.6|212452.3|212155.3|3
1638828550000|2021-12-06 22:09:10|212450.8|212153.8|212452.3|212155.3|212452.3|212155.3|212450.8|212153.8|2
1638828560000|2021-12-06 22:09:20|212455.9|212158.9|212458|212161|212458|212161|212455.9|212158.9|2
1638828570000|2021-12-06 22:09:30|212458.8|212161.8|212454.1|212157.1|212458.8|212161.8|212454.1|212157.1|2
1638828580000|2021-12-06 22:09:40|212444|212147|212445|212148|212445|212148|212443.1|212146.1|3
1638828590000|2021-12-06 22:09:50|212445.4|212148.4|212444.2|212147.2|212445.4|212148.4|212443|212146|4
1638828600000|2021-12-06 22:10:00|212487.1|212190.1|212490.1|212193.1|212502.3|212205.3|212485.4|212188.4|7
1638828610000|2021-12-06 22:10:10|212492.6|212195.6|212430.6|212133.6|212507.6|212210.6|212393.1|212096.1|7
1638828620000|2021-12-06 22:10:20|212436.5|212139.5|212447.5|212150.5|212460.2|212163.2|212436.5|212139.5|3
1638828630000|2021-12-06 22:10:30|212428.5|212131.5|212497.7|212200.7|212500.3|212203.3|212428.5|212131.5|7
1638828640000|2021-12-06 22:10:40|212550.7|212253.7|212391.8|212094.8|212550.7|212253.7|212391.8|212094.8|5
1638828650000|2021-12-06 22:10:50|212436.6|212139.6|212458.5|212161.5|212458.5|212161.5|212436.6|212139.6|3
1638828660000|2021-12-06 22:11:00|212471.1|212174.1|212416.7|212119.7|212489.7|212192.7|212416.7|212119.7|10
1638828670000|2021-12-06 22:11:10|212408.1|212111.1|212453.2|212156.2|212461.1|212164.1|212408.1|212111.1|9
1638828680000|2021-12-06 22:11:20|212482.7|212185.7|212482.3|212185.3|212482.7|212185.7|212482|212185|6
1638828690000|2021-12-06 22:11:30|212482.1|212185.1|212419.3|212122.3|212523.4|212226.4|212419.3|212122.3|5
1638828700000|2021-12-06 22:11:40|212434.5|212137.5|212438.8|212141.8|212467.3|212170.3|212434.3|212137.3|6
1638828710000|2021-12-06 22:11:50|212481.7|212184.7|212405|212108|212482.2|212185.2|212377.9|212080.9|5
1638828720000|2021-12-06 22:12:00|212415.6|212118.6|212469.4|212172.4|212469.4|212172.4|212415.6|212118.6|6
1638828730000|2021-12-06 22:12:10|212488.5|212191.5|212489.6|212192.6|212489.8|212192.8|212488.4|212191.4|7
1638828740000|2021-12-06 22:12:20|212490|212193|212411.7|212114.7|212490|212193|212405.1|212108.1|6
1638828750000|2021-12-06 22:12:30|212451.9|212154.9|212455.4|212158.4|212470|212173|212451.9|212154.9|7
1638828760000|2021-12-06 22:12:40|212487.4|212190.4|212409.6|212112.6|212487.4|212190.4|212375.5|212078.5|6
1638828770000|2021-12-06 22:12:50|212409.4|212112.4|212425|212128|212431.2|212134.2|212409.4|212112.4|4
1638828780000|2021-12-06 22:13:00|212413.1|212116.1|212358.2|212061.2|212487.5|212190.5|212358.2|212061.2|5
1638828790000|2021-12-06 22:13:10|212407.4|212110.4|212486.3|212189.3|212486.3|212189.3|212386.6|212089.6|4
1638828800000|2021-12-06 22:13:20|212488.2|212191.2|212376.7|212079.7|212563|212266|212376.7|212079.7|4
1638828810000|2021-12-06 22:13:30|212445.2|212148.2|212459.6|212162.6|212459.6|212162.6|212445.2|212148.2|3
1638828820000|2021-12-06 22:13:40|212455.9|212158.9|212380.5|212083.5|212487.7|212190.7|212380.5|212083.5|5
1638828830000|2021-12-06 22:13:50|212409.6|212112.6|212443.4|212146.4|212443.4|212146.4|212409.6|212112.6|5
1638828840000|2021-12-06 22:14:00|212488.1|212191.1|212488.1|212191.1|212488.1|212191.1|212488.1|212191.1|1
1638828850000|2021-12-06 22:14:10|212487.5|212190.5|212405.3|212108.3|212488.1|212191.1|212282.7|211985.7|6
1638828860000|2021-12-06 22:14:20|212494.3|212197.3|212454.1|212157.1|212494.3|212197.3|212443.1|212146.1|4
1638828870000|2021-12-06 22:14:30|212516.7|212219.7|212395|212098|212516.7|212219.7|212384|212087|7
1638828880000|2021-12-06 22:14:40|212413.9|212116.9|212431.3|212134.3|212431.3|212134.3|212413.9|212116.9|2
1638828890000|2021-12-06 22:14:50|212405.2|212108.2|212427.6|212130.6|212427.6|212130.6|212405.2|212108.2|3
1638828900000|2021-12-06 22:15:00|212484.6|212187.6|212282.7|211985.7|212485.2|212188.2|212282.7|211985.7|3
1638828910000|2021-12-06 22:15:10|212405.2|212108.2|212482.5|212185.5|212482.5|212185.5|212405.2|212108.2|2
1638828920000|2021-12-06 22:15:20|212463.5|212166.5|212364.1|212067.1|212502.9|212205.9|212333.4|212036.4|5
1638828930000|2021-12-06 22:15:30|212418.3|212121.3|212504.2|212207.2|212512.6|212215.6|212418.3|212121.3|5
1638828940000|2021-12-06 22:15:40|212507.7|212210.7|212507.7|212210.7|212507.7|212210.7|212507.7|212210.7|1
1638828950000|2021-12-06 22:15:50|212504.2|212207.2|212388.5|212091.5|212516.9|212219.9|212388.5|212091.5|5
1638828960000|2021-12-06 22:16:00|212406.8|212109.8|212405.2|212108.2|212413|212116|212405.2|212108.2|3
1638828970000|2021-12-06 22:16:10|212434.6|212137.6|212390.2|212093.2|212434.6|212137.6|212363.7|212066.7|4
1638828980000|2021-12-06 22:16:20|212484.4|212187.4|212486.1|212189.1|212486.1|212189.1|212484.4|212187.4|3
1638828990000|2021-12-06 22:16:30|212485.6|212188.6|212482.6|212185.6|212486.1|212189.1|212482.6|212185.6|4
1638829000000|2021-12-06 22:16:40|212482.3|212185.3|212482.6|212185.6|212482.6|212185.6|212349.2|212052.2|6
1638829010000|2021-12-06 22:16:50|212482.3|212185.3|212423.1|212126.1|212482.3|212185.3|212423.1|212126.1|10
1638829020000|2021-12-06 22:17:00|212436.5|212139.5|212435.1|212138.1|212471.8|212174.8|212408.1|212111.1|14
1638829030000|2021-12-06 22:17:10|212425.9|212128.9|212458.1|212161.1|212466.4|212169.4|212407|212110|10
1638829040000|2021-12-06 22:17:20|212373.2|212076.2|212440.7|212143.7|212440.7|212143.7|212367|212070|14
1638829050000|2021-12-06 22:17:30|212435.3|212138.3|212417.5|212120.5|212444.3|212147.3|212416.2|212119.2|8
1638829060000|2021-12-06 22:17:40|212422|212125|212442|212145|212442|212145|212399.7|212102.7|4
1638829070000|2021-12-06 22:17:50|212430.9|212133.9|212449.8|212152.8|212450.1|212153.1|212425.7|212128.7|7
1638829080000|2021-12-06 22:18:00|212397.5|212100.5|212423|212126|212445.3|212148.3|212397.5|212100.5|5
1638829090000|2021-12-06 22:18:10|212484.3|212187.3|212492.5|212195.5|212505.2|212208.2|212484.3|212187.3|5
1638829100000|2021-12-06 22:18:20|212404.5|212107.5|212427.1|212130.1|212431.2|212134.2|212369.3|212072.3|10
1638829110000|2021-12-06 22:18:30|212436.7|212139.7|212439.8|212142.8|212446.9|212149.9|212394.7|212097.7|8
1638829120000|2021-12-06 22:18:40|212437.1|212140.1|212411.9|212114.9|212437.1|212140.1|212378|212081|6
1638829130000|2021-12-06 22:18:50|212416.4|212119.4|212441.7|212144.7|212441.7|212144.7|212416.4|212119.4|4
1638829140000|2021-12-06 22:19:00|212444.3|212147.3|212344.2|212047.2|212449.5|212152.5|212344.2|212047.2|6
1638829150000|2021-12-06 22:19:10|212390.3|212093.3|212444|212147|212444|212147|212390.3|212093.3|4
1638829160000|2021-12-06 22:19:20|212436.7|212139.7|212436.1|212139.1|212443.6|212146.6|212436.1|212139.1|4
1638829170000|2021-12-06 22:19:30|212415|212118|212399.1|212102.1|212485|212188|212399.1|212102.1|4
1638829180000|2021-12-06 22:19:40|212416.4|212119.4|212482|212185|212482.7|212185.7|212416.4|212119.4|8
1638829190000|2021-12-06 22:19:50|212481.7|212184.7|212428.6|212131.6|212481.7|212184.7|212359.3|212062.3|3
1638829200000|2021-12-06 22:20:00|212448.7|212151.7|212517.5|212220.5|212524.2|212227.2|212448.7|212151.7|4
1638829210000|2021-12-06 22:20:10|212503.6|212206.6|212365.7|212068.7|212529.1|212232.1|212365.7|212068.7|6
1638829220000|2021-12-06 22:20:20|212395.3|212098.3|212436.1|212139.1|212438.9|212141.9|212395.3|212098.3|4
1638829230000|2021-12-06 22:20:30|212429.7|212132.7|212439.9|212142.9|212502.2|212205.2|212429.7|212132.7|8
1638829240000|2021-12-06 22:20:40|212437.6|212140.6|212475|212178|212499.6|212202.6|212437.6|212140.6|6
1638829250000|2021-12-06 22:20:50|212466|212169|212498.8|212201.8|212500.1|212203.1|212466|212169|5
1638829260000|2021-12-06 22:21:00|212495.8|212198.8|212404|212107|212502|212205|212404|212107|6
1638829270000|2021-12-06 22:21:10|212407.3|212110.3|212472.7|212175.7|212474.9|212177.9|212407.3|212110.3|6
1638829280000|2021-12-06 22:21:20|212584.3|212287.3|212565.9|212268.9|212587.7|212290.7|212466.7|212169.7|26
1638829290000|2021-12-06 22:21:30|212561.5|212264.5|212580|212283|212580|212283|212534.3|212237.3|21
1638829300000|2021-12-06 22:21:40|212578.7|212281.7|212594.9|212297.9|212613.4|212316.4|212519.2|212222.2|26
1638829310000|2021-12-06 22:21:50|212568.1|212271.1|212581.8|212284.8|212599.3|212302.3|212568.1|212271.1|22
1638829320000|2021-12-06 22:22:00|212573|212276|212581.1|212284.1|212601|212304|212573|212276|15
1638829330000|2021-12-06 22:22:10|212582.6|212285.6|212525.4|212228.4|212586|212289|212453.9|212156.9|20
1638829340000|2021-12-06 22:22:20|212524.7|212227.7|212521.9|212224.9|212525.9|212228.9|212511|212214|14
1638829350000|2021-12-06 22:22:30|212519.1|212222.1|212487.6|212190.6|212520|212223|212463.1|212166.1|11
1638829360000|2021-12-06 22:22:40|212491.6|212194.6|212494.5|212197.5|212497.8|212200.8|212480.2|212183.2|7
1638829370000|2021-12-06 22:22:50|212487.9|212190.9|212464.2|212167.2|212492.1|212195.1|212456.3|212159.3|6
1638829380000|2021-12-06 22:23:00|212472.9|212175.9|212547.2|212250.2|212571.3|212274.3|212472.9|212175.9|8
1638829390000|2021-12-06 22:23:10|212544.1|212247.1|212537.4|212240.4|212547.1|212250.1|212537.4|212240.4|6
1638829400000|2021-12-06 22:23:20|212535.6|212238.6|212492.3|212195.3|212535.7|212238.7|212449.7|212152.7|10
1638829410000|2021-12-06 22:23:30|212498.9|212201.9|212501.4|212204.4|212501.4|212204.4|212498.9|212201.9|5
1638829420000|2021-12-06 22:23:40|212487.9|212190.9|212489.7|212192.7|212518.4|212221.4|212451.7|212154.7|10
1638829430000|2021-12-06 22:23:50|212494.1|212197.1|212518.4|212221.4|212527.6|212230.6|212494.1|212197.1|7
1638829440000|2021-12-06 22:24:00|212566.7|212269.7|212518.8|212221.8|212566.7|212269.7|212517|212220|5
1638829450000|2021-12-06 22:24:10|212517.7|212220.7|212499.7|212202.7|212518.1|212221.1|212472.7|212175.7|6
1638829460000|2021-12-06 22:24:20|212494.9|212197.9|212516.1|212219.1|212517.6|212220.6|212494.9|212197.9|4
1638829470000|2021-12-06 22:24:30|212515.4|212218.4|212455.7|212158.7|212515.4|212218.4|212407.6|212110.6|7
1638829480000|2021-12-06 22:24:40|212476.8|212179.8|212525.1|212228.1|212528.2|212231.2|212476.8|212179.8|7
1638829490000|2021-12-06 22:24:50|212528.6|212231.6|212525.2|212228.2|212528.6|212231.6|212525.2|212228.2|4
1638829500000|2021-12-06 22:25:00|212525.6|212228.6|212457.4|212160.4|212525.6|212228.6|212453.1|212156.1|6
1638829510000|2021-12-06 22:25:10|212466.2|212169.2|212516|212219|212539|212242|212466.2|212169.2|10
1638829520000|2021-12-06 22:25:20|212517.9|212220.9|212531.9|212234.9|212531.9|212234.9|212517.9|212220.9|8
1638829530000|2021-12-06 22:25:30|212532.1|212235.1|212467.9|212170.9|212532.1|212235.1|212458.1|212161.1|6
1638829540000|2021-12-06 22:25:40|212495.3|212198.3|212511.4|212214.4|212516.1|212219.1|212495.3|212198.3|13
1638829550000|2021-12-06 22:25:50|212528.6|212231.6|212527.4|212230.4|212528.6|212231.6|212526.9|212229.9|3
1638829560000|2021-12-06 22:26:00|212525.6|212228.6|212443.5|212146.5|212525.6|212228.6|212436.5|212139.5|5
1638829570000|2021-12-06 22:26:10|212469.3|212172.3|212469.3|212172.3|212469.3|212172.3|212469.3|212172.3|1
1638829580000|2021-12-06 22:26:20|212518.9|212221.9|212517|212220|212518.9|212221.9|212517|212220|2
1638829590000|2021-12-06 22:26:30|212514.6|212217.6|212421.2|212124.2|212514.6|212217.6|212359.7|212062.7|3
1638829600000|2021-12-06 22:26:40|212392.5|212095.5|212438.4|212141.4|212438.4|212141.4|212392.5|212095.5|2
1638829610000|2021-12-06 22:26:50|212518.3|212221.3|212527.8|212230.8|212540.8|212243.8|212515.8|212218.8|6
1638829620000|2021-12-06 22:27:00|212528.8|212231.8|212444.2|212147.2|212536.4|212239.4|212436.3|212139.3|6
1638829630000|2021-12-06 22:27:10|212481.7|212184.7|212481.7|212184.7|212481.7|212184.7|212476.2|212179.2|3
1638829640000|2021-12-06 22:27:20|212473.8|212176.8|212507.1|212210.1|212507.1|212210.1|212473.8|212176.8|2
1638829650000|2021-12-06 22:27:30|212514.7|212217.7|212423.9|212126.9|212514.7|212217.7|212396.2|212099.2|3
1638829660000|2021-12-06 22:27:40|212451.6|212154.6|212526.9|212229.9|212537.2|212240.2|212451.6|212154.6|7
1638829670000|2021-12-06 22:27:50|212527.5|212230.5|212524.4|212227.4|212528.9|212231.9|212524.2|212227.2|5
1638829680000|2021-12-06 22:28:00|212525.6|212228.6|212446.6|212149.6|212526.6|212229.6|212429.3|212132.3|4
1638829690000|2021-12-06 22:28:10|212447.9|212150.9|212458.7|212161.7|212477.6|212180.6|212447.9|212150.9|4
1638829700000|2021-12-06 22:28:20|212434.6|212137.6|212526.1|212229.1|212526.1|212229.1|212434.6|212137.6|3
1638829710000|2021-12-06 22:28:30|212524.2|212227.2|212442.3|212145.3|212524.2|212227.2|212407.7|212110.7|4
1638829720000|2021-12-06 22:28:40|212453.8|212156.8|212458.7|212161.7|212463|212166|212453.8|212156.8|4
1638829730000|2021-12-06 22:28:50|212442.3|212145.3|212453.8|212156.8|212453.8|212156.8|212442.3|212145.3|2
1638829740000|2021-12-06 22:29:00|212513.2|212216.2|212410.6|212113.6|212513.2|212216.2|212379.1|212082.1|4
1638829750000|2021-12-06 22:29:10|212440.8|212143.8|212511.4|212214.4|212511.4|212214.4|212440.8|212143.8|2
1638829760000|2021-12-06 22:29:20|212526.9|212229.9|212440.8|212143.8|212526.9|212229.9|212353.2|212056.2|4
1638829770000|2021-12-06 22:29:30|212423.2|212126.2|212423.2|212126.2|212423.2|212126.2|212423.2|212126.2|1
1638829780000|2021-12-06 22:29:40|212440.8|212143.8|212533.1|212236.1|212540.7|212243.7|212393.8|212096.8|7
1638829790000|2021-12-06 22:29:50|212513|212216|212510.2|212213.2|212513|212216|212510.2|212213.2|2
1638829800000|2021-12-06 22:30:00|212536.4|212239.4|212536.4|212239.4|212536.4|212239.4|212536.4|212239.4|1
1638829810000|2021-12-06 22:30:10|212532.4|212235.4|212519.2|212222.2|212532.4|212235.4|212519.2|212222.2|9
1638829820000|2021-12-06 22:30:20|212519.8|212222.8|212531.3|212234.3|212533.3|212236.3|212519.8|212222.8|5
1638829830000|2021-12-06 22:30:30|212530.5|212233.5|212525|212228|212530.5|212233.5|212525|212228|4
1638829840000|2021-12-06 22:30:40|212522.1|212225.1|212511.1|212214.1|212524.2|212227.2|212511.1|212214.1|6
1638829850000|2021-12-06 22:30:50|212529.7|212232.7|212536.3|212239.3|212536.3|212239.3|212522.1|212225.1|4
1638829860000|2021-12-06 22:31:00|212528.7|212231.7|212526.2|212229.2|212530.6|212233.6|212526.2|212229.2|3
1638829870000|2021-12-06 22:31:10|212529.1|212232.1|212524.3|212227.3|212529.1|212232.1|212523|212226|6
1638829880000|2021-12-06 22:31:20|212516.1|212219.1|212535.5|212238.5|212535.5|212238.5|212514.8|212217.8|3
1638829890000|2021-12-06 22:31:30|212529.4|212232.4|212526.2|212229.2|212529.4|212232.4|212523.4|212226.4|6
1638829900000|2021-12-06 22:31:40|212526.5|212229.5|212531.1|212234.1|212535.9|212238.9|212518.6|212221.6|5
1638829910000|2021-12-06 22:31:50|212529|212232|212522|212225|212529.2|212232.2|212522|212225|3
1638829920000|2021-12-06 22:32:00|212525.3|212228.3|212516.3|212219.3|212525.9|212228.9|212516.3|212219.3|5
1638829930000|2021-12-06 22:32:10|212515.1|212218.1|212535.7|212238.7|212535.7|212238.7|212514.6|212217.6|6
1638829940000|2021-12-06 22:32:20|212526.4|212229.4|212525.6|212228.6|212526.4|212229.4|212522.8|212225.8|3
1638829950000|2021-12-06 22:32:30|212527.5|212230.5|212533.8|212236.8|212533.8|212236.8|212521.4|212224.4|5
1638829960000|2021-12-06 22:32:40|212530.6|212233.6|212525.2|212228.2|212540.4|212243.4|212521.5|212224.5|7
1638829970000|2021-12-06 22:32:50|212524.6|212227.6|212525.6|212228.6|212525.6|212228.6|212523.6|212226.6|3
1638829980000|2021-12-06 22:33:00|212527.2|212230.2|212528.9|212231.9|212534.7|212237.7|212525.2|212228.2|7
1638829990000|2021-12-06 22:33:10|212528.7|212231.7|212525|212228|212528.7|212231.7|212525|212228|2
1638830000000|2021-12-06 22:33:20|212522.7|212225.7|212532.3|212235.3|212535|212238|212522.7|212225.7|8
1638830010000|2021-12-06 22:33:30|212531.6|212234.6|212535|212238|212538.3|212241.3|212531.6|212234.6|7
1638830020000|2021-12-06 22:33:40|212531.4|212234.4|212528.5|212231.5|212534.1|212237.1|212526.7|212229.7|6
1638830030000|2021-12-06 22:33:50|212523|212226|212526.1|212229.1|212535.5|212238.5|212521.7|212224.7|7
1638830040000|2021-12-06 22:34:00|212526.7|212229.7|212520.6|212223.6|212526.7|212229.7|212520.6|212223.6|5
1638830050000|2021-12-06 22:34:10|212521.6|212224.6|212531.9|212234.9|212531.9|212234.9|212513.6|212216.6|7
1638830060000|2021-12-06 22:34:20|212526.9|212229.9|212525|212228|212526.9|212229.9|212525|212228|2
1638830070000|2021-12-06 22:34:30|212527.1|212230.1|212512.2|212215.2|212527.1|212230.1|212512.2|212215.2|4
1638830080000|2021-12-06 22:34:40|212510|212213|212527.7|212230.7|212543.3|212246.3|212510|212213|5
1638830090000|2021-12-06 22:34:50|212533.1|212236.1|212531.1|212234.1|212543.1|212246.1|212531.1|212234.1|5
1638830100000|2021-12-06 22:35:00|212531.9|212234.9|212535|212238|212535|212238|212526.8|212229.8|4
1638830110000|2021-12-06 22:35:10|212537|212240|212523.1|212226.1|212537|212240|212523.1|212226.1|4
1638830120000|2021-12-06 22:35:20|212516.8|212219.8|212530.2|212233.2|212539.5|212242.5|212514.4|212217.4|5
1638830130000|2021-12-06 22:35:30|212524.1|212227.1|212528.5|212231.5|212535.9|212238.9|212522.2|212225.2|6
1638830140000|2021-12-06 22:35:40|212526.4|212229.4|212537.6|212240.6|212537.6|212240.6|212523|212226|6
1638830150000|2021-12-06 22:35:50|212532.6|212235.6|212528.9|212231.9|212532.6|212235.6|212528.9|212231.9|2
1638830160000|2021-12-06 22:36:00|212526|212229|212529.3|212232.3|212533.8|212236.8|212513|212216|6
1638830170000|2021-12-06 22:36:10|212527.3|212230.3|212523.4|212226.4|212527.3|212230.3|212522.3|212225.3|5
1638830180000|2021-12-06 22:36:20|212526.6|212229.6|212536.5|212239.5|212536.5|212239.5|212515.5|212218.5|5
1638830190000|2021-12-06 22:36:30|212532.8|212235.8|212537.9|212240.9|212537.9|212240.9|212529.2|212232.2|4
1638830200000|2021-12-06 22:36:40|212533.4|212236.4|212521.8|212224.8|212533.4|212236.4|212516.8|212219.8|8
1638830210000|2021-12-06 22:36:50|212523.9|212226.9|212526.1|212229.1|212534.1|212237.1|212523.9|212226.9|5
1638830220000|2021-12-06 22:37:00|212529.5|212232.5|212524.6|212227.6|212529.5|212232.5|212524.6|212227.6|3
1638830230000|2021-12-06 22:37:10|212525.6|212228.6|212518|212221|212525.6|212228.6|212517.4|212220.4|5
1638830240000|2021-12-06 22:37:20|212517.9|212220.9|212538.8|212241.8|212545|212248|212517.9|212220.9|3
1638830250000|2021-12-06 22:37:30|212533.4|212236.4|212518.2|212221.2|212536.3|212239.3|212517.9|212220.9|5
1638830260000|2021-12-06 22:37:40|212519.2|212222.2|212528.6|212231.6|212537.9|212240.9|212519.2|212222.2|4
1638830270000|2021-12-06 22:37:50|212528.9|212231.9|212526.9|212229.9|212528.9|212231.9|212526.9|212229.9|2
1638830280000|2021-12-06 22:38:00|212515.9|212218.9|212538.3|212241.3|212538.3|212241.3|212515.9|212218.9|2
1638830290000|2021-12-06 22:38:10|212535.1|212238.1|212517.8|212220.8|212535.1|212238.1|212517.8|212220.8|3
1638830300000|2021-12-06 22:38:20|212517.4|212220.4|212517.7|212220.7|212518|212221|212517.4|212220.4|3
1638830310000|2021-12-06 22:38:30|212517.8|212220.8|212536.2|212239.2|212536.2|212239.2|212517.8|212220.8|7
1638830320000|2021-12-06 22:38:40|212526.6|212229.6|212527.1|212230.1|212527.2|212230.2|212524.9|212227.9|4
1638830330000|2021-12-06 22:38:50|212528.6|212231.6|212531.7|212234.7|212532.8|212235.8|212523.3|212226.3|5
1638830340000|2021-12-06 22:39:00|212530.6|212233.6|212527.8|212230.8|212530.6|212233.6|212527.8|212230.8|3
1638830350000|2021-12-06 22:39:10|212528.6|212231.6|212527.1|212230.1|212530.7|212233.7|212527.1|212230.1|4
1638830360000|2021-12-06 22:39:20|212518|212221|212540.7|212243.7|212540.7|212243.7|212518|212221|5
1638830370000|2021-12-06 22:39:30|212531.3|212234.3|212528.6|212231.6|212531.3|212234.3|212528.6|212231.6|3
1638830380000|2021-12-06 22:39:40|212518|212221|212539.1|212242.1|212539.1|212242.1|212518|212221|4
1638830390000|2021-12-06 22:39:50|212533.8|212236.8|212525.2|212228.2|212533.8|212236.8|212525.2|212228.2|3
1638830400000|2021-12-06 22:40:00|212526.4|212229.4|212518.7|212221.7|212526.4|212229.4|212518.7|212221.7|2
1638830410000|2021-12-06 22:40:10|212541.9|212244.9|212536.4|212239.4|212541.9|212244.9|212536.4|212239.4|2
1638830420000|2021-12-06 22:40:20|212538.3|212241.3|212522.4|212225.4|212538.3|212241.3|212522.4|212225.4|4
1638830430000|2021-12-06 22:40:30|212659.5|212362.5|212593.3|212296.3|212659.5|212362.5|212586.9|212289.9|5
1638830440000|2021-12-06 22:40:40|212559.6|212262.6|212557|212260|212559.6|212262.6|212552.7|212255.7|5
1638830450000|2021-12-06 22:40:50|212528.8|212231.8|212523.9|212226.9|212528.8|212231.8|212523.9|212226.9|4
1638830460000|2021-12-06 22:41:00|212524.7|212227.7|212517.3|212220.3|212524.7|212227.7|212517|212220|4
1638830470000|2021-12-06 22:41:10|212516.9|212219.9|212537.9|212240.9|212537.9|212240.9|212516.9|212219.9|5
1638830480000|2021-12-06 22:41:20|212536|212239|212527.7|212230.7|212536|212239|212527.7|212230.7|2
1638830490000|2021-12-06 22:41:30|212530|212233|212538|212241|212538|212241|212528.6|212231.6|3
1638830500000|2021-12-06 22:41:40|212534.6|212237.6|212514.7|212217.7|212534.6|212237.6|212514.7|212217.7|3
1638830510000|2021-12-06 22:41:50|212513.7|212216.7|212515.2|212218.2|212516.2|212219.2|212513.7|212216.7|3
1638830520000|2021-12-06 22:42:00|212514.6|212217.6|212542.2|212245.2|212542.2|212245.2|212514.6|212217.6|4
1638830530000|2021-12-06 22:42:10|212533.8|212236.8|212525.1|212228.1|212534|212237|212525.1|212228.1|5
1638830540000|2021-12-06 22:42:20|212526.4|212229.4|212536.9|212239.9|212536.9|212239.9|212515|212218|4
1638830550000|2021-12-06 22:42:30|212529.8|212232.8|212523.2|212226.2|212529.8|212232.8|212523.2|212226.2|4
1638830560000|2021-12-06 22:42:40|212524.4|212227.4|212513.2|212216.2|212526.9|212229.9|212513.2|212216.2|4
1638830570000|2021-12-06 22:42:50|212541.8|212244.8|212536.6|212239.6|212541.8|212244.8|212536.6|212239.6|2
1638830580000|2021-12-06 22:43:00|212510.6|212213.6|212516.8|212219.8|212524.5|212227.5|212510.6|212213.6|3
1638830590000|2021-12-06 22:43:10|212515.2|212218.2|212538.3|212241.3|212540.7|212243.7|212515.2|212218.2|5
1638830600000|2021-12-06 22:43:20|212533.9|212236.9|212527.8|212230.8|212533.9|212236.9|212527.8|212230.8|8
1638830610000|2021-12-06 22:43:30|212528.8|212231.8|212527.8|212230.8|212528.8|212231.8|212527.8|212230.8|2
1638830620000|2021-12-06 22:43:40|212517|212220|212537.1|212240.1|212541.9|212244.9|212516.9|212219.9|6
1638830630000|2021-12-06 22:43:50|212535.2|212238.2|212531.8|212234.8|212535.2|212238.2|212531.8|212234.8|4
1638830640000|2021-12-06 22:44:00|212530.9|212233.9|212517.1|212220.1|212530.9|212233.9|212517.1|212220.1|5
1638830650000|2021-12-06 22:44:10|212516.9|212219.9|212534.7|212237.7|212534.7|212237.7|212516.8|212219.8|3
1638830660000|2021-12-06 22:44:20|212530.4|212233.4|212523.6|212226.6|212530.4|212233.4|212523.6|212226.6|5
1638830670000|2021-12-06 22:44:30|212516.7|212219.7|212537.4|212240.4|212537.4|212240.4|212516.1|212219.1|5
1638830680000|2021-12-06 22:44:40|212532.5|212235.5|212539.2|212242.2|212542.2|212245.2|212530.3|212233.3|6
1638830690000|2021-12-06 22:44:50|212535.1|212238.1|212543.4|212246.4|212543.4|212246.4|212530.9|212233.9|5
1638830700000|2021-12-06 22:45:00|212543.5|212246.5|212500.6|212203.6|212569.8|212272.8|212492.6|212195.6|9
1638830710000|2021-12-06 22:45:10|212500.3|212203.3|212494.7|212197.7|212500.3|212203.3|212494.7|212197.7|2
1638830720000|2021-12-06 22:45:20|212474.7|212177.7|212489.3|212192.3|212489.3|212192.3|212471|212174|4
1638830730000|2021-12-06 22:45:30|212466.7|212169.7|212510.2|212213.2|212533.6|212236.6|212466.7|212169.7|7
1638830740000|2021-12-06 22:45:40|212513|212216|212484.2|212187.2|212518.5|212221.5|212484.2|212187.2|6
1638830750000|2021-12-06 22:45:50|212498.1|212201.1|212503.4|212206.4|212503.4|212206.4|212498.1|212201.1|4
1638830760000|2021-12-06 22:46:00|212505.6|212208.6|212482.3|212185.3|212505.6|212208.6|212482.3|212185.3|2
1638830770000|2021-12-06 22:46:10|212486.8|212189.8|212491.9|212194.9|212493.9|212196.9|212480|212183|4
1638830780000|2021-12-06 22:46:20|212461.7|212164.7|212499.9|212202.9|212499.9|212202.9|212461.7|212164.7|4
1638830790000|2021-12-06 22:46:30|212500.1|212203.1|212574.4|212277.4|212574.4|212277.4|212500.1|212203.1|5
1638830800000|2021-12-06 22:46:40|212551.3|212254.3|212547.2|212250.2|212551.5|212254.5|212547.2|212250.2|3
1638830810000|2021-12-06 22:46:50|212547|212250|212515.5|212218.5|212547|212250|212507|212210|3
1638830820000|2021-12-06 22:47:00|212513.4|212216.4|212514.1|212217.1|212514.1|212217.1|212503.8|212206.8|6
1638830830000|2021-12-06 22:47:10|212514.9|212217.9|212490.9|212193.9|212516|212219|212477.3|212180.3|4
1638830840000|2021-12-06 22:47:20|212497.2|212200.2|212500.2|212203.2|212500.2|212203.2|212497.2|212200.2|3
1638830850000|2021-12-06 22:47:30|212495.1|212198.1|212519.2|212222.2|212519.2|212222.2|212495.1|212198.1|3
1638830860000|2021-12-06 22:47:40|212524.4|212227.4|212489.9|212192.9|212524.4|212227.4|212486.1|212189.1|4
1638830870000|2021-12-06 22:47:50|212497.8|212200.8|212504.7|212207.7|212504.7|212207.7|212493|212196|4
1638830880000|2021-12-06 22:48:00|212524|212227|212556.3|212259.3|212563.5|212266.5|212523.8|212226.8|4
1638830890000|2021-12-06 22:48:10|212549.9|212252.9|212535.9|212238.9|212551.7|212254.7|212535.1|212238.1|5
1638830900000|2021-12-06 22:48:20|212536.6|212239.6|212546.2|212249.2|212552|212255|212536.6|212239.6|3
1638830910000|2021-12-06 22:48:30|212518.2|212221.2|212523.1|212226.1|212526.1|212229.1|212517.9|212220.9|4
1638830920000|2021-12-06 22:48:40|212522.8|212225.8|212518.8|212221.8|212522.8|212225.8|212518.6|212221.6|5
1638830930000|2021-12-06 22:48:50|212519.4|212222.4|212503.6|212206.6|212563.2|212266.2|212472.8|212175.8|6
1638830940000|2021-12-06 22:49:00|212505.5|212208.5|212502.7|212205.7|212506.8|212209.8|212502.7|212205.7|4
1638830950000|2021-12-06 22:49:10|212502.5|212205.5|212483.6|212186.6|212519|212222|212476.8|212179.8|4
1638830960000|2021-12-06 22:49:20|212489.4|212192.4|212496.7|212199.7|212496.7|212199.7|212489.4|212192.4|2
1638830970000|2021-12-06 22:49:30|212508.5|212211.5|212474.2|212177.2|212524.5|212227.5|212474.2|212177.2|3
1638830980000|2021-12-06 22:49:40|212482.6|212185.6|212518|212221|212558.4|212261.4|212482.6|212185.6|8
1638830990000|2021-12-06 22:49:50|212518.1|212221.1|212518.2|212221.2|212531.7|212234.7|212512|212215|9
1638831000000|2021-12-06 22:50:00|212525|212228|212524.1|212227.1|212565.9|212268.9|212518.5|212221.5|10
1638831010000|2021-12-06 22:50:10|212523.4|212226.4|212522.2|212225.2|212523.4|212226.4|212492.3|212195.3|6
1638831020000|2021-12-06 22:50:20|212535.6|212238.6|212528.5|212231.5|212544.8|212247.8|212523.3|212226.3|9
1638831030000|2021-12-06 22:50:30|212523.8|212226.8|212522.8|212225.8|212542.7|212245.7|212513.8|212216.8|10
1638831040000|2021-12-06 22:50:40|212522.4|212225.4|212529.3|212232.3|212537.1|212240.1|212522.4|212225.4|6
1638831050000|2021-12-06 22:50:50|212541.4|212244.4|212545.2|212248.2|212545.2|212248.2|212514|212217|7
1638831060000|2021-12-06 22:51:00|212559.1|212262.1|212547.6|212250.6|212559.1|212262.1|212531.2|212234.2|9
1638831070000|2021-12-06 22:51:10|212541.8|212244.8|212521.4|212224.4|212541.8|212244.8|212521.4|212224.4|4
1638831080000|2021-12-06 22:51:20|212528.7|212231.7|212507.1|212210.1|212528.7|212231.7|212506.1|212209.1|4
1638831090000|2021-12-06 22:51:30|212529.7|212232.7|212517.6|212220.6|212529.7|212232.7|212517.6|212220.6|6
1638831100000|2021-12-06 22:51:40|212531.5|212234.5|212501.8|212204.8|212531.5|212234.5|212500.2|212203.2|5
1638831110000|2021-12-06 22:51:50|212508.2|212211.2|212503.4|212206.4|212508.2|212211.2|212503.4|212206.4|2
1638831120000|2021-12-06 22:52:00|212498.9|212201.9|212498.9|212201.9|212498.9|212201.9|212498.9|212201.9|1
1638831130000|2021-12-06 22:52:10|212519.6|212222.6|212518.5|212221.5|212520.7|212223.7|212466.6|212169.6|7
1638831140000|2021-12-06 22:52:20|212519.8|212222.8|212525.1|212228.1|212525.1|212228.1|212494.6|212197.6|5
1638831150000|2021-12-06 22:52:30|212524.3|212227.3|212521.1|212224.1|212524.7|212227.7|212521.1|212224.1|3
1638831160000|2021-12-06 22:52:40|212504.8|212207.8|212502.1|212205.1|212511.1|212214.1|212502.1|212205.1|3
1638831170000|2021-12-06 22:52:50|212502.3|212205.3|212520.5|212223.5|212521.7|212224.7|212502.3|212205.3|6
1638831180000|2021-12-06 22:53:00|212491.4|212194.4|212500.8|212203.8|212500.8|212203.8|212491.4|212194.4|2
1638831190000|2021-12-06 22:53:10|212503.6|212206.6|212521.5|212224.5|212522.4|212225.4|212503.6|212206.6|5
1638831200000|2021-12-06 22:53:20|212518.6|212221.6|212495.4|212198.4|212518.6|212221.6|212487.5|212190.5|4
1638831210000|2021-12-06 22:53:30|212497.5|212200.5|212523.3|212226.3|212534.7|212237.7|212497.5|212200.5|5
1638831220000|2021-12-06 22:53:40|212518.6|212221.6|212490.8|212193.8|212518.6|212221.6|212476.9|212179.9|3
1638831230000|2021-12-06 22:53:50|212494.2|212197.2|212499.1|212202.1|212499.1|212202.1|212494.2|212197.2|2
1638831240000|2021-12-06 22:54:00|212527.8|212230.8|212481.2|212184.2|212527.8|212230.8|212481.2|212184.2|5
1638831250000|2021-12-06 22:54:10|212495.2|212198.2|212499.9|212202.9|212499.9|212202.9|212495.2|212198.2|2
1638831260000|2021-12-06 22:54:20|212491.9|212194.9|212487.4|212190.4|212518.6|212221.6|212487.4|212190.4|4
1638831270000|2021-12-06 22:54:30|212466.7|212169.7|212518.6|212221.6|212518.6|212221.6|212466.7|212169.7|4
1638831290000|2021-12-06 22:54:50|212453.7|212156.7|212492.6|212195.6|212492.6|212195.6|212453.7|212156.7|2
1638831300000|2021-12-06 22:55:00|212522.5|212225.5|212522|212225|212525.5|212228.5|212510.4|212213.4|4
1638831310000|2021-12-06 22:55:10|212518.9|212221.9|212519.7|212222.7|212519.7|212222.7|212518.9|212221.9|2
1638831320000|2021-12-06 22:55:20|212520.2|212223.2|212489.7|212192.7|212520.2|212223.2|212483.2|212186.2|4
1638831330000|2021-12-06 22:55:30|212496.9|212199.9|212518.6|212221.6|212518.6|212221.6|212496.9|212199.9|4
1638831340000|2021-12-06 22:55:40|212518.5|212221.5|212537.5|212240.5|212537.5|212240.5|212518.5|212221.5|4
1638831350000|2021-12-06 22:55:50|212537.6|212240.6|212521.2|212224.2|212537.8|212240.8|212494.3|212197.3|8
1638831360000|2021-12-06 22:56:00|212518.8|212221.8|212525.7|212228.7|212525.7|212228.7|212516.9|212219.9|4
1638831370000|2021-12-06 22:56:10|212526.1|212229.1|212520.5|212223.5|212539.4|212242.4|212516.5|212219.5|8
1638831380000|2021-12-06 22:56:20|212524.5|212227.5|212499.8|212202.8|212532.4|212235.4|212499.8|212202.8|5
1638831390000|2021-12-06 22:56:30|212504.3|212207.3|212493.7|212196.7|212521.6|212224.6|212493.7|212196.7|6
1638831400000|2021-12-06 22:56:40|212502.4|212205.4|212511.2|212214.2|212511.2|212214.2|212502.4|212205.4|4
1638831410000|2021-12-06 22:56:50|212517.4|212220.4|212512.2|212215.2|212523.3|212226.3|212494.1|212197.1|9
1638831420000|2021-12-06 22:57:00|212516.4|212219.4|212516.3|212219.3|212516.4|212219.4|212509|212212|5
1638831430000|2021-12-06 22:57:10|212515.5|212218.5|212523.2|212226.2|212531.7|212234.7|212515.5|212218.5|5
1638831440000|2021-12-06 22:57:20|212537.1|212240.1|212498.7|212201.7|212537.1|212240.1|212494.7|212197.7|5
1638831450000|2021-12-06 22:57:30|212508|212211|212486.6|212189.6|212528.6|212231.6|212486.6|212189.6|6
1638831460000|2021-12-06 22:57:40|212498.8|212201.8|212493.7|212196.7|212523.5|212226.5|212491|212194|10
1638831470000|2021-12-06 22:57:50|212506|212209|212506.1|212209.1|212509.1|212212.1|212505.1|212208.1|6
1638831480000|2021-12-06 22:58:00|212504.7|212207.7|212543.9|212246.9|212543.9|212246.9|212502.7|212205.7|8
1638831490000|2021-12-06 22:58:10|212543.2|212246.2|212537.5|212240.5|212557.1|212260.1|212537.5|212240.5|5
1638831500000|2021-12-06 22:58:20|212536.5|212239.5|212553|212256|212558.4|212261.4|212536.5|212239.5|3
1638831510000|2021-12-06 22:58:30|212553.7|212256.7|212528.8|212231.8|212553.7|212256.7|212528.8|212231.8|8
1638831520000|2021-12-06 22:58:40|212532.8|212235.8|212527.4|212230.4|212540.2|212243.2|212525.9|212228.9|7
1638831530000|2021-12-06 22:58:50|212548.1|212251.1|212541.2|212244.2|212548.1|212251.1|212541.2|212244.2|2
1638831540000|2021-12-06 22:59:00|212540.9|212243.9|212527.8|212230.8|212540.9|212243.9|212527.8|212230.8|5
1638831550000|2021-12-06 22:59:10|212538.7|212241.7|212523.7|212226.7|212540.2|212243.2|212523.7|212226.7|6
1638831560000|2021-12-06 22:59:20|212527.2|212230.2|212536|212239|212538.4|212241.4|212520.9|212223.9|8
1638831570000|2021-12-06 22:59:30|212533.2|212236.2|212526.3|212229.3|212533.2|212236.2|212519.9|212222.9|7
1638831580000|2021-12-06 22:59:40|212523.9|212226.9|212531.5|212234.5|212539.5|212242.5|212521.4|212224.4|11
1638831590000|2021-12-06 22:59:50|212534.9|212237.9|212533.4|212236.4|212536.1|212239.1|212533.4|212236.4|7
1638831600000|2021-12-06 23:00:00|212531.3|212234.3|212527.5|212230.5|212536.5|212239.5|212504.6|212207.6|38
1638831610000|2021-12-06 23:00:10|212525.5|212228.5|212521.8|212224.8|212532.7|212235.7|212516|212219|33
1638831620000|2021-12-06 23:00:20|212519|212222|212535.9|212238.9|212543.3|212246.3|212505.7|212208.7|22
1638831630000|2021-12-06 23:00:30|212535.7|212238.7|212514.5|212217.5|212535.8|212238.8|212514.4|212217.4|23
1638831640000|2021-12-06 23:00:40|212515|212218|212514.3|212217.3|212519.6|212222.6|212514.3|212217.3|19
1638831650000|2021-12-06 23:00:50|212538.2|212241.2|212539.3|212242.3|212602.3|212305.3|212524.7|212227.7|21
1638831660000|2021-12-06 23:01:00|212562.7|212265.7|212550.4|212253.4|212562.7|212265.7|212524.7|212227.7|28
1638831670000|2021-12-06 23:01:10|212549.6|212252.6|212528.6|212231.6|212553.4|212304.1|212454.1|212217.6|28
1638831680000|2021-12-06 23:01:20|212521.4|212232.7|212450|212300|212528.2|212307.6|212442.6|212211.3|28
1638831690000|2021-12-06 23:01:30|212446|212296|212497.9|212246.7|212501.5|212297.5|212441.5|212239.2|26
1638831700000|2021-12-06 23:01:40|212498.4|212246.9|212440.7|212290.7|212502.7|212299.4|212440.7|212241.2|24
1638831710000|2021-12-06 23:01:50|212440.9|212290.9|212436|212286|212443.4|212293.4|212427|212277|21
1638831720000|2021-12-06 23:02:00|212443.6|212293.6|212409.1|212259.1|212449.2|212299.2|212403.2|212253.2|18
1638831730000|2021-12-06 23:02:10|212407.1|212257.1|212498.5|212201.5|212498.5|212257.1|212389.4|212201.5|14
1638831740000|2021-12-06 23:02:20|212476.2|212206.3|212405.4|212255.4|212476.2|212256.3|212404|212197.5|11
1638831750000|2021-12-06 23:02:30|212402.3|212252.3|212402.8|212252.8|212403.1|212253.1|212401|212251|12
1638831760000|2021-12-06 23:02:40|212403.4|212253.4|212404.5|212254.5|212422.9|212272.9|212370.2|212220.2|11
1638831770000|2021-12-06 23:02:50|212359.1|212209.1|212350.6|212200.6|212359.1|212209.1|212349.6|212199.6|22
1638831780000|2021-12-06 23:03:00|212350.1|212200.1|212351.1|212201.1|212351.9|212201.9|212350.1|212200.1|16
1638831790000|2021-12-06 23:03:10|212351.4|212201.4|212350|212200|212352.8|212202.8|212350|212200|13
1638831800000|2021-12-06 23:03:20|212349.6|212199.6|212361.8|212211.8|212363.5|212213.5|212348.5|212198.5|14
1638831810000|2021-12-06 23:03:30|212357.6|212207.6|212355.4|212205.4|212358|212208|212355.4|212205.4|11
1638831820000|2021-12-06 23:03:40|212356.2|212206.2|212351.7|212201.7|212356.2|212206.2|212351.7|212201.7|7
1638831830000|2021-12-06 23:03:50|212353.3|212203.3|212350.2|212200.2|212353.3|212203.3|212350.2|212200.2|9
1638831840000|2021-12-06 23:04:00|212347.2|212197.2|212350.8|212200.8|212355.4|212205.4|212347.2|212197.2|12
1638831850000|2021-12-06 23:04:10|212350.7|212200.7|212353|212203|212354.1|212204.1|212350.7|212200.7|13
1638831860000|2021-12-06 23:04:20|212352|212202|212359.6|212209.6|212359.6|212209.6|212348.7|212198.7|13
1638831870000|2021-12-06 23:04:30|212358.4|212208.4|212356.7|212206.7|212359.6|212209.6|212355.8|212205.8|16
1638831880000|2021-12-06 23:04:40|212356.9|212206.9|212356.7|212206.7|212357.3|212207.3|212356.5|212206.5|12
1638831890000|2021-12-06 23:04:50|212357.5|212207.5|212356|212206|212357.5|212207.5|212355.7|212205.7|13
1638831900000|2021-12-06 23:05:00|212355.5|212205.5|212359.4|212209.4|212359.4|212209.4|212354.7|212204.7|19
1638831910000|2021-12-06 23:05:10|212361.7|212211.7|212356.3|212206.3|212361.7|212211.7|212346.2|212196.2|15
1638831920000|2021-12-06 23:05:20|212354.3|212204.3|212355.7|212205.7|212359.7|212209.7|212352.8|212202.8|12
1638831930000|2021-12-06 23:05:30|212355.9|212205.9|212356|212206|212356.8|212206.8|212353.1|212203.1|14
1638831940000|2021-12-06 23:05:40|212356.8|212206.8|212359.2|212209.2|212372.1|212222.1|212353.9|212203.9|16
1638831950000|2021-12-06 23:05:50|212359.5|212209.5|212355.6|212205.6|212362.6|212212.6|212355.6|212205.6|8
1638831960000|2021-12-06 23:06:00|212352.8|212202.8|212354.5|212204.5|212359|212209|212352.8|212202.8|10
1638831970000|2021-12-06 23:06:10|212353.8|212203.8|212358.5|212208.5|212365.4|212215.4|212352.7|212202.7|15
1638831980000|2021-12-06 23:06:20|212359.8|212209.8|212355.4|212205.4|212362.7|212212.7|212355|212205|17
1638831990000|2021-12-06 23:06:30|212355.1|212205.1|212350.1|212200.1|212355.4|212205.4|212350.1|212200.1|7
1638832000000|2021-12-06 23:06:40|212352.1|212202.1|212364.5|212214.5|212364.5|212214.5|212351|212201|20
1638832010000|2021-12-06 23:06:50|212365.1|212215.1|212363.5|212213.5|212365.1|212215.1|212360.8|212210.8|12
1638832020000|2021-12-06 23:07:00|212362.6|212212.6|212356.7|212206.7|212365.6|212215.6|212356.7|212206.7|15
1638832030000|2021-12-06 23:07:10|212358.5|212208.5|212357.4|212207.4|212362|212212|212357.4|212207.4|12
1638832040000|2021-12-06 23:07:20|212357.8|212207.8|212358.5|212208.5|212359.7|212209.7|212357.8|212207.8|6
1638832050000|2021-12-06 23:07:30|212357.5|212207.5|212361.7|212211.7|212361.7|212211.7|212357.5|212207.5|15
1638832060000|2021-12-06 23:07:40|212361.1|212211.1|212358.4|212208.4|212361.8|212211.8|212356.3|212206.3|13
1638832070000|2021-12-06 23:07:50|212356.4|212206.4|212359|212209|212359|212209|212355.4|212205.4|6
1638832080000|2021-12-06 23:08:00|212357.9|212207.9|212356.2|212206.2|212359.2|212209.2|212354.4|212204.4|8
1638832090000|2021-12-06 23:08:10|212354.5|212204.5|212352.3|212202.3|212354.5|212204.5|212351.6|212201.6|5
1638832100000|2021-12-06 23:08:20|212350.2|212200.2|212359.1|212209.1|212373|212223|212350.2|212200.2|18
1638832110000|2021-12-06 23:08:30|212360.5|212210.5|212361.8|212211.8|212362.9|212212.9|212354.7|212204.7|12
1638832120000|2021-12-06 23:08:40|212362.1|212212.1|212365.5|212215.5|212365.5|212215.5|212360.9|212210.9|12
1638832130000|2021-12-06 23:08:50|212365.1|212215.1|212363.2|212213.2|212365.1|212215.1|212362.9|212212.9|11
1638832140000|2021-12-06 23:09:00|212361.1|212211.1|212363.9|212213.9|212364.6|212214.6|212361.1|212211.1|10
1638832150000|2021-12-06 23:09:10|212362.7|212212.7|212366.3|212216.3|212367.6|212217.6|212362.7|212212.7|12
1638832160000|2021-12-06 23:09:20|212366.4|212216.4|212365.1|212215.1|212366.4|212216.4|212364.9|212214.9|9
1638832170000|2021-12-06 23:09:30|212363.7|212213.7|212368.7|212218.7|212371|212221|212363.3|212213.3|9
1638832180000|2021-12-06 23:09:40|212356.1|212206.1|212354.1|212204.1|212360|212210|212353.8|212203.8|16
1638832190000|2021-12-06 23:09:50|212354|212204|212353.9|212203.9|212355.3|212205.3|212352.5|212202.5|10
1638832200000|2021-12-06 23:10:00|212353.7|212203.7|212355.3|212205.3|212356.3|212206.3|212353.4|212203.4|7
1638832210000|2021-12-06 23:10:10|212355.4|212205.4|212358.7|212208.7|212361.4|212211.4|212355.4|212205.4|15
1638832220000|2021-12-06 23:10:20|212359.4|212209.4|212355.6|212205.6|212359.8|212209.8|212355.2|212205.2|7
1638832230000|2021-12-06 23:10:30|212358.1|212208.1|212364.1|212214.1|212364.5|212214.5|212357.3|212207.3|17
1638832240000|2021-12-06 23:10:40|212364.4|212214.4|212358.1|212208.1|212365.5|212215.5|212349.5|212199.5|17
1638832250000|2021-12-06 23:10:50|212355.8|212205.8|212356.1|212206.1|212359.2|212209.2|212355.8|212205.8|12
1638832260000|2021-12-06 23:11:00|212355.2|212205.2|212353.5|212203.5|212356.4|212206.4|212352.2|212202.2|13
1638832270000|2021-12-06 23:11:10|212353.4|212203.4|212360.1|212210.1|212360.4|212210.4|212353.4|212203.4|16
1638832280000|2021-12-06 23:11:20|212363.3|212213.3|212359.6|212209.6|212364.2|212214.2|212359.6|212209.6|6
1638832290000|2021-12-06 23:11:30|212359.5|212209.5|212362.7|212212.7|212362.7|212212.7|212355|212205|14
1638832300000|2021-12-06 23:11:40|212361.6|212211.6|212356.9|212206.9|212361.6|212211.6|212354.8|212204.8|8
1638832310000|2021-12-06 23:11:50|212356.5|212206.5|212359.9|212209.9|212362.2|212212.2|212355.6|212205.6|9
1638832320000|2021-12-06 23:12:00|212359.7|212209.7|212361.5|212211.5|212362.7|212212.7|212359.7|212209.7|9
1638832330000|2021-12-06 23:12:10|212360|212210|212362.2|212212.2|212364.6|212214.6|212356.8|212206.8|12
1638832340000|2021-12-06 23:12:20|212361.6|212211.6|212362|212212|212364.3|212214.3|212361.1|212211.1|9
1638832350000|2021-12-06 23:12:30|212362.1|212212.1|212360.4|212210.4|212363.5|212213.5|212360.4|212210.4|8
1638832360000|2021-12-06 23:12:40|212360.5|212210.5|212365.2|212215.2|212369.5|212219.5|212360.5|212210.5|12
1638832370000|2021-12-06 23:12:50|212363.9|212213.9|212364.3|212214.3|212365.9|212215.9|212363.2|212213.2|10
1638832380000|2021-12-06 23:13:00|212364.1|212214.1|212362.4|212212.4|212366.1|212216.1|212359.7|212209.7|13
1638832390000|2021-12-06 23:13:10|212362.6|212212.6|212366.9|212216.9|212367.2|212217.2|212362.6|212212.6|9
1638832400000|2021-12-06 23:13:20|212366.4|212216.4|212365.2|212215.2|212366.5|212216.5|212364.8|212214.8|6
1638832410000|2021-12-06 23:13:30|212365.7|212215.7|212365|212215|212367.5|212217.5|212364.9|212214.9|7
1638832420000|2021-12-06 23:13:40|212364.8|212214.8|212364.4|212214.4|212366.6|212216.6|212364|212214|14
1638832430000|2021-12-06 23:13:50|212364.1|212214.1|212363.3|212213.3|212367.6|212217.6|212363.3|212213.3|10
1638832440000|2021-12-06 23:14:00|212363.9|212213.9|212405.1|212255.1|212405.7|212255.7|212363.9|212213.9|11
1638832450000|2021-12-06 23:14:10|212403.6|212253.6|212422.2|212272.2|212422.9|212272.9|212403.6|212253.6|16
1638832460000|2021-12-06 23:14:20|212422.7|212272.7|212452.1|212302.1|212454.4|212304.4|212422.7|212272.7|21
1638832470000|2021-12-06 23:14:30|212451.7|212301.7|212451.7|212301.7|212453.2|212303.2|212451.3|212301.3|17
1638832480000|2021-12-06 23:14:40|212451.5|212301.5|212453.1|212303.1|212453.8|212303.8|212451.5|212301.5|11
1638832490000|2021-12-06 23:14:50|212452.9|212302.9|212448.8|212298.8|212455.2|212305.2|212447.2|212297.2|13
1638832500000|2021-12-06 23:15:00|212448|212298|212443.6|212293.6|212458.4|212308.4|212442.5|212292.5|20
1638832510000|2021-12-06 23:15:10|212444.1|212294.1|212443|212293|212445|212295|212442|212292|17
1638832520000|2021-12-06 23:15:20|212443.8|212293.8|212439.7|212289.7|212443.8|212293.8|212437.5|212287.5|8
1638832530000|2021-12-06 23:15:30|212439.4|212289.4|212441.7|212291.7|212441.7|212291.7|212438.5|212288.5|11
1638832540000|2021-12-06 23:15:40|212440.2|212290.2|212442.5|212292.5|212443|212293|212437.1|212287.1|13
1638832550000|2021-12-06 23:15:50|212441.3|212291.3|212442|212292|212442.7|212292.7|212439.7|212289.7|12
1638832560000|2021-12-06 23:16:00|212446.6|212296.6|212445|212295|212446.7|212296.7|212439.1|212289.1|19
1638832570000|2021-12-06 23:16:10|212440.7|212290.7|212439.9|212289.9|212442.4|212292.4|212436.2|212286.2|13
1638832580000|2021-12-06 23:16:20|212439.4|212289.4|212438.9|212288.9|212439.4|212289.4|212435.2|212285.2|11
1638832590000|2021-12-06 23:16:30|212438|212288|212438|212288|212440.2|212290.2|212437.9|212287.9|5
1638832600000|2021-12-06 23:16:40|212438.3|212288.3|212442.1|212292.1|212447.7|212297.7|212438|212288|10
1638832610000|2021-12-06 23:16:50|212440.4|212290.4|212443.4|212293.4|212443.4|212293.4|212437.5|212287.5|9
1638832620000|2021-12-06 23:17:00|212442.4|212292.4|212443|212293|212443.6|212293.6|212440.4|212290.4|9
1638832630000|2021-12-06 23:17:10|212442.7|212292.7|212439.9|212289.9|212443.2|212293.2|212439.9|212289.9|7
1638832640000|2021-12-06 23:17:20|212440.6|212290.6|212440.5|212290.5|212441.1|212291.1|212440.5|212290.5|4
1638832650000|2021-12-06 23:17:30|212440.6|212290.6|212441.5|212291.5|212443.3|212293.3|212439.3|212289.3|15
1638832660000|2021-12-06 23:17:40|212446|212296|212444.9|212294.9|212446|212296|212443.5|212293.5|5
1638832670000|2021-12-06 23:17:50|212451.8|212301.8|212444.3|212294.3|212451.8|212301.8|212444.3|212294.3|5
1638832680000|2021-12-06 23:18:00|212444.1|212294.1|212449.7|212299.7|212479.8|212329.8|212444.1|212294.1|13
1638832690000|2021-12-06 23:18:10|212452.5|212302.5|212449.5|212299.5|212452.6|212302.6|212449.5|212299.5|6
1638832700000|2021-12-06 23:18:20|212447.3|212297.3|212448.1|212298.1|212450.5|212300.5|212447.3|212297.3|8
1638832710000|2021-12-06 23:18:30|212447.6|212297.6|212445.5|212295.5|212447.7|212297.7|212444.7|212294.7|6
1638832720000|2021-12-06 23:18:40|212445.6|212295.6|212453.7|212303.7|212457|212307|212443.4|212293.4|11
1638832730000|2021-12-06 23:18:50|212452.4|212302.4|212440.9|212290.9|212454.8|212304.8|212440.9|212290.9|13
1638832740000|2021-12-06 23:19:00|212442.3|212292.3|212442.2|212292.2|212448.9|212298.9|212442.2|212292.2|13
1638832750000|2021-12-06 23:19:10|212445.2|212295.2|212454.3|212304.3|212455|212305|212441.2|212291.2|14
1638832760000|2021-12-06 23:19:20|212454.5|212304.5|212462|212312|212466.8|212316.8|212454.3|212304.3|18
1638832770000|2021-12-06 23:19:30|212460|212310|212463.5|212313.5|212465|212315|212460|212310|12
1638832780000|2021-12-06 23:19:40|212463.4|212313.4|212459|212309|212464.1|212314.1|212450.2|212300.2|17
1638832790000|2021-12-06 23:19:50|212458.3|212308.3|212460.6|212310.6|212461.5|212311.5|212456|212306|15
1638832800000|2021-12-06 23:20:00|212460.8|212310.8|212461.6|212311.6|212461.6|212311.6|212459.8|212309.8|13
1638832810000|2021-12-06 23:20:10|212460.6|212310.6|212460.4|212310.4|212460.9|212310.9|212460.1|212310.1|9
1638832820000|2021-12-06 23:20:20|212460.2|212310.2|212462.8|212312.8|212463.1|212313.1|212457.3|212307.3|8
1638832830000|2021-12-06 23:20:30|212461.8|212311.8|212460.6|212310.6|212477.7|212327.7|212452|212302|18
1638832840000|2021-12-06 23:20:40|212460.9|212310.9|212460.6|212310.6|212461.4|212311.4|212441.4|212291.4|12
1638832850000|2021-12-06 23:20:50|212460.3|212310.3|212460.8|212310.8|212479.2|212329.2|212453.6|212303.6|16
1638832860000|2021-12-06 23:21:00|212461.8|212311.8|212475.8|212325.8|212475.8|212325.8|212459.4|212309.4|14
1638832870000|2021-12-06 23:21:10|212474.4|212324.4|212471.2|212321.2|212474.4|212324.4|212471.2|212321.2|12
1638832880000|2021-12-06 23:21:20|212472.5|212322.5|212496.4|212346.4|212502|212352|212472|212322|20
1638832890000|2021-12-06 23:21:30|212495.1|212345.1|212493.3|212343.3|212495.5|212345.5|212493.3|212343.3|15
1638832900000|2021-12-06 23:21:40|212493.4|212343.4|212497|212347|212498.4|212348.4|212493.2|212343.2|14
1638832910000|2021-12-06 23:21:50|212499.9|212349.9|212493.1|212343.1|212500.2|212350.2|212491|212341|12
1638832920000|2021-12-06 23:22:00|212490.1|212340.1|212477.3|212327.3|212490.1|212340.1|212475.7|212325.7|13
1638832930000|2021-12-06 23:22:10|212476.4|212326.4|212476.3|212326.3|212477.3|212327.3|212474.7|212324.7|9
1638832940000|2021-12-06 23:22:20|212476|212326|212475.8|212325.8|212478|212328|212475.8|212325.8|7
1638832950000|2021-12-06 23:22:30|212475.2|212325.2|212472.7|212322.7|212477.1|212327.1|212472.7|212322.7|6
1638832960000|2021-12-06 23:22:40|212472.9|212322.9|212473.4|212323.4|212475.3|212325.3|212472.5|212322.5|12
1638832970000|2021-12-06 23:22:50|212474.1|212324.1|212477.4|212327.4|212478.4|212328.4|212473.5|212323.5|11
1638832980000|2021-12-06 23:23:00|212477.8|212327.8|212476.3|212326.3|212477.8|212327.8|212475.8|212325.8|11
1638832990000|2021-12-06 23:23:10|212474.3|212324.3|212475.9|212325.9|212476.1|212326.1|212474.1|212324.1|9
1638833000000|2021-12-06 23:23:20|212474.7|212324.7|212478.1|212328.1|212478.1|212328.1|212474.7|212324.7|12
1638833010000|2021-12-06 23:23:30|212477.5|212327.5|212475.3|212325.3|212477.5|212327.5|212474.3|212324.3|10
1638833020000|2021-12-06 23:23:40|212474.4|212324.4|212475.2|212325.2|212475.5|212325.5|212473.3|212323.3|5
1638833030000|2021-12-06 23:23:50|212474.4|212324.4|212478|212328|212478|212328|212474|212324|10
1638833040000|2021-12-06 23:24:00|212477.6|212327.6|212478.1|212328.1|212478.4|212328.4|212476.2|212326.2|8
1638833050000|2021-12-06 23:24:10|212477.9|212327.9|212477.2|212327.2|212478.3|212328.3|212476.6|212326.6|12
1638833060000|2021-12-06 23:24:20|212475.8|212325.8|212475.4|212325.4|212476.2|212326.2|212473.6|212323.6|10
1638833070000|2021-12-06 23:24:30|212474.5|212324.5|212474.4|212324.4|212475.2|212325.2|212474.4|212324.4|4
1638833080000|2021-12-06 23:24:40|212478.7|212328.7|212474.7|212324.7|212478.7|212328.7|212474.7|212324.7|4
1638833090000|2021-12-06 23:24:50|212474.8|212324.8|212475.3|212325.3|212475.3|212325.3|212470.9|212320.9|14
1638833100000|2021-12-06 23:25:00|212475.7|212325.7|212475.5|212325.5|212476.4|212326.4|212472.2|212322.2|8
1638833110000|2021-12-06 23:25:10|212474.9|212324.9|212476|212326|212479.7|212329.7|212473.9|212323.9|13
1638833120000|2021-12-06 23:25:20|212476.2|212326.2|212470.8|212320.8|212476.2|212326.2|212470.7|212320.7|7
1638833130000|2021-12-06 23:25:30|212472|212322|212473.8|212323.8|212473.8|212323.8|212471.4|212321.4|9
1638833140000|2021-12-06 23:25:40|212473|212323|212467.7|212317.7|212476.8|212326.8|212467.5|212317.5|8
1638833150000|2021-12-06 23:25:50|212468.3|212318.3|212477.6|212327.6|212478.6|212328.6|212468.3|212318.3|10
1638833160000|2021-12-06 23:26:00|212477.5|212327.5|212475.4|212325.4|212477.5|212327.5|212475.4|212325.4|9
1638833170000|2021-12-06 23:26:10|212477.8|212327.8|212476.1|212326.1|212477.8|212327.8|212476|212326|5
1638833180000|2021-12-06 23:26:20|212474.1|212324.1|212476.6|212326.6|212476.6|212326.6|212473.4|212323.4|6
1638833190000|2021-12-06 23:26:30|212475.8|212325.8|212473.5|212323.5|212475.8|212325.8|212473|212323|7
1638833200000|2021-12-06 23:26:40|212473.8|212323.8|212477.5|212327.5|212478|212328|212470.5|212320.5|11
1638833210000|2021-12-06 23:26:50|212475.9|212325.9|212476.2|212326.2|212476.2|212326.2|212475.1|212325.1|5
1638833220000|2021-12-06 23:27:00|212463.8|212313.8|212461.2|212311.2|212463.8|212313.8|212460.6|212310.6|23
1638833230000|2021-12-06 23:27:10|212463.4|212313.4|212463|212313|212465.4|212315.4|212461.2|212311.2|20
1638833240000|2021-12-06 23:27:20|212462.3|212312.3|212475.2|212325.2|212475.4|212325.4|212462.3|212312.3|11
1638833250000|2021-12-06 23:27:30|212474.1|212324.1|212459.7|212309.7|212511.6|212361.6|212459.7|212309.7|24
1638833260000|2021-12-06 23:27:40|212457.6|212307.6|212458.4|212308.4|212462.7|212312.7|212457.5|212307.5|17
1638833270000|2021-12-06 23:27:50|212458.1|212308.1|212457.7|212307.7|212458.3|212308.3|212455.6|212305.6|7
1638833280000|2021-12-06 23:28:00|212457.1|212307.1|212461.3|212311.3|212461.4|212311.4|212456.9|212306.9|14
1638833290000|2021-12-06 23:28:10|212461.2|212311.2|212448.7|212298.7|212461.2|212311.2|212447.2|212297.2|17
1638833300000|2021-12-06 23:28:20|212448.4|212298.4|212448.8|212298.8|212451.3|212301.3|212447|212297|13
1638833310000|2021-12-06 23:28:30|212462.2|212312.2|212478.6|212328.6|212480.1|212330.1|212462.2|212312.2|16
1638833320000|2021-12-06 23:28:40|212478.2|212328.2|212487.5|212337.5|212487.6|212337.6|212474.5|212324.5|18
1638833330000|2021-12-06 23:28:50|212486.9|212336.9|212479.5|212329.5|212486.9|212336.9|212478.6|212328.6|13
1638833340000|2021-12-06 23:29:00|212477.2|212327.2|212478.2|212328.2|212487|212337|212476.1|212326.1|16
1638833350000|2021-12-06 23:29:10|212477.4|212327.4|212486.4|212336.4|212486.6|212336.6|212477.4|212327.4|16
1638833360000|2021-12-06 23:29:20|212483.1|212333.1|212485.4|212335.4|212486.4|212336.4|212482.9|212332.9|12
1638833370000|2021-12-06 23:29:30|212486|212336|212483.8|212333.8|212489.3|212339.3|212479|212329|17
1638833380000|2021-12-06 23:29:40|212482.5|212332.5|212481.9|212331.9|212485|212335|212481.7|212331.7|10
1638833390000|2021-12-06 23:29:50|212482.1|212332.1|212480.3|212330.3|212482.1|212332.1|212480|212330|5
1638833400000|2021-12-06 23:30:00|212480.7|212330.7|212483.2|212333.2|212487.3|212337.3|212480.7|212330.7|10
1638833410000|2021-12-06 23:30:10|212483.5|212333.5|212478.5|212328.5|212485.7|212335.7|212478.5|212328.5|11
1638833420000|2021-12-06 23:30:20|212478.6|212328.6|212485.6|212335.6|212485.8|212335.8|212478.5|212328.5|12
1638833430000|2021-12-06 23:30:30|212483.8|212333.8|212488.5|212338.5|212489.7|212339.7|212483.8|212333.8|10
1638833440000|2021-12-06 23:30:40|212488.8|212338.8|212486.9|212336.9|212488.8|212338.8|212486.9|212336.9|8
1638833450000|2021-12-06 23:30:50|212486.6|212336.6|212485.8|212335.8|212486.6|212336.6|212485.8|212335.8|3
1638833460000|2021-12-06 23:31:00|212484|212334|212487.2|212337.2|212489.4|212339.4|212484|212334|12
1638833470000|2021-12-06 23:31:10|212486.8|212336.8|212487.5|212337.5|212489.1|212339.1|212485.8|212335.8|9
1638833480000|2021-12-06 23:31:20|212487.1|212337.1|212486.9|212336.9|212493|212343|212481.3|212331.3|8
1638833490000|2021-12-06 23:31:30|212487.9|212337.9|212488.8|212338.8|212488.8|212338.8|212486.9|212336.9|5
1638833500000|2021-12-06 23:31:40|212487.9|212337.9|212484.6|212334.6|212490.3|212340.3|212484.6|212334.6|7
1638833510000|2021-12-06 23:31:50|212488.2|212338.2|212487.8|212337.8|212490.1|212340.1|212487.8|212337.8|8
1638833520000|2021-12-06 23:32:00|212487.3|212337.3|212515.3|212365.3|212518.1|212368.1|212486.1|212336.1|18
1638833530000|2021-12-06 23:32:10|212516.8|212366.8|212515.2|212365.2|212518.7|212368.7|212513.2|212363.2|9
1638833540000|2021-12-06 23:32:20|212514.5|212364.5|212519.4|212369.4|212520.8|212370.8|212514.5|212364.5|10
1638833550000|2021-12-06 23:32:30|212519.5|212369.5|212520|212370|212523.6|212373.6|212519.4|212369.4|9
1638833560000|2021-12-06 23:32:40|212525.4|212375.4|212513.8|212363.8|212525.4|212375.4|212506.6|212356.6|18
1638833570000|2021-12-06 23:32:50|212516.3|212366.3|212511.7|212361.7|212521.1|212371.1|212511.7|212361.7|9
1638833580000|2021-12-06 23:33:00|212515.5|212365.5|212524.2|212374.2|212524.2|212374.2|212515.4|212365.4|15
1638833590000|2021-12-06 23:33:10|212522.6|212372.6|212520.8|212370.8|212522.6|212372.6|212520.2|212370.2|8
1638833600000|2021-12-06 23:33:20|212521.3|212371.3|212548.4|212398.4|212548.6|212398.6|212521.3|212371.3|9
1638833610000|2021-12-06 23:33:30|212548.1|212398.1|212548.8|212398.8|212552.1|212402.1|212548.1|212398.1|7
1638833620000|2021-12-06 23:33:40|212549.8|212399.8|212548.9|212398.9|212549.8|212399.8|212548.5|212398.5|7
1638833630000|2021-12-06 23:33:50|212550|212400|212548.1|212398.1|212553|212403|212543.5|212393.5|13
1638833640000|2021-12-06 23:34:00|212547|212397|212535.1|212385.1|212547.6|212397.6|212533.9|212383.9|21
1638833650000|2021-12-06 23:34:10|212535.2|212385.2|212527.5|212377.5|212538.8|212388.8|212527.5|212377.5|16
1638833660000|2021-12-06 23:34:20|212524.3|212374.3|212525.7|212375.7|212525.7|212375.7|212524|212374|8
1638833670000|2021-12-06 23:34:30|212531|212381|212527.6|212377.6|212531|212381|212527|212377|6
1638833680000|2021-12-06 23:34:40|212528.3|212378.3|212522.9|212372.9|212529.1|212379.1|212522.9|212372.9|10
1638833690000|2021-12-06 23:34:50|212523|212373|212528.2|212378.2|212532.4|212382.4|212523|212373|13
1638833700000|2021-12-06 23:35:00|212528.3|212378.3|212525.8|212375.8|212528.4|212378.4|212525.4|212375.4|10
1638833710000|2021-12-06 23:35:10|212525.6|212375.6|212525.9|212375.9|212526|212376|212524.9|212374.9|6
1638833720000|2021-12-06 23:35:20|212526.1|212376.1|212527.7|212377.7|212530.8|212380.8|212526.1|212376.1|9
1638833730000|2021-12-06 23:35:30|212531.9|212381.9|212538.5|212388.5|212544.9|212394.9|212526.6|212376.6|12
1638833740000|2021-12-06 23:35:40|212537.6|212387.6|212541.3|212391.3|212542.8|212392.8|212535.2|212385.2|18
1638833750000|2021-12-06 23:35:50|212540|212390|212536.6|212386.6|212540|212390|212536.5|212386.5|14
1638833760000|2021-12-06 23:36:00|212536.5|212386.5|212535.2|212385.2|212538.2|212388.2|212535.1|212385.1|10
1638833770000|2021-12-06 23:36:10|212535.1|212385.1|212535.9|212385.9|212537|212387|212535.1|212385.1|11
1638833780000|2021-12-06 23:36:20|212536.4|212386.4|212555.8|212405.8|212564.4|212414.4|212530.1|212380.1|17
1638833790000|2021-12-06 23:36:30|212558.7|212408.7|212562.6|212412.6|212562.6|212412.6|212556.1|212406.1|16
1638833800000|2021-12-06 23:36:40|212561.9|212411.9|212564.3|212414.3|212567.7|212417.7|212561.9|212411.9|15
1638833810000|2021-12-06 23:36:50|212564.9|212414.9|212576.1|212426.1|212576.1|212426.1|212563.5|212413.5|12
1638833820000|2021-12-06 23:37:00|212575.9|212425.9|212582.3|212432.3|212582.3|212432.3|212574.7|212424.7|14
1638833830000|2021-12-06 23:37:10|212579.2|212429.2|212577.8|212427.8|212579.2|212429.2|212577.7|212427.7|5
1638833840000|2021-12-06 23:37:20|212576.3|212426.3|212577.6|212427.6|212580.6|212430.6|212576.3|212426.3|6
1638833850000|2021-12-06 23:37:30|212575.6|212425.6|212570.1|212420.1|212575.6|212425.6|212570.1|212420.1|10
1638833860000|2021-12-06 23:37:40|212567.5|212417.5|212569.9|212419.9|212571.9|212421.9|212567.5|212417.5|11
1638833870000|2021-12-06 23:37:50|212569.5|212419.5|212569.6|212419.6|212569.6|212419.6|212568|212418|8
1638833880000|2021-12-06 23:38:00|212569.2|212419.2|212572.7|212422.7|212577.5|212427.5|212569|212419|7
1638833890000|2021-12-06 23:38:10|212572.1|212422.1|212572|212422|212576.2|212426.2|212572|212422|7
1638833900000|2021-12-06 23:38:20|212573.4|212423.4|212569.2|212419.2|212575|212425|212569|212419|8
1638833910000|2021-12-06 23:38:30|212569.1|212419.1|212566.8|212416.8|212570.2|212420.2|212563.7|212413.7|11
1638833920000|2021-12-06 23:38:40|212565.2|212415.2|212563.5|212413.5|212565.2|212415.2|212563.5|212413.5|6
1638833930000|2021-12-06 23:38:50|212564.1|212414.1|212567.6|212417.6|212570.5|212420.5|212562.8|212412.8|7
1638833940000|2021-12-06 23:39:00|212565.8|212415.8|212561.8|212411.8|212565.8|212415.8|212561.7|212411.7|6
1638833950000|2021-12-06 23:39:10|212561|212411|212561|212411|212561|212411|212561|212411|1
1638833960000|2021-12-06 23:39:20|212561.2|212411.2|212561.8|212411.8|212562.4|212412.4|212561.2|212411.2|5
1638833970000|2021-12-06 23:39:30|212561.4|212411.4|212561.6|212411.6|212562.9|212412.9|212560.5|212410.5|10
1638833980000|2021-12-06 23:39:40|212560.8|212410.8|212562.7|212412.7|212565|212415|212560.8|212410.8|7
1638833990000|2021-12-06 23:39:50|212561.7|212411.7|212563.4|212413.4|212564.6|212414.6|212561.7|212411.7|8
1638834000000|2021-12-06 23:40:00|212562.8|212412.8|212562.5|212412.5|212563.4|212413.4|212560.4|212410.4|10
1638834010000|2021-12-06 23:40:10|212562|212412|212562|212412|212562.6|212412.6|212561|212411|6
1638834020000|2021-12-06 23:40:20|212562.3|212412.3|212554.4|212404.4|212562.5|212412.5|212553.6|212403.6|14
1638834030000|2021-12-06 23:40:30|212555.2|212405.2|212554.8|212404.8|212555.8|212405.8|212554.5|212404.5|8
1638834040000|2021-12-06 23:40:40|212554.2|212404.2|212554.7|212404.7|212556.4|212406.4|212554.1|212404.1|10
1638834050000|2021-12-06 23:40:50|212557.7|212407.7|212563.5|212413.5|212563.5|212413.5|212557.7|212407.7|14
1638834060000|2021-12-06 23:41:00|212562.8|212412.8|212561.7|212411.7|212562.8|212412.8|212561.7|212411.7|5
1638834070000|2021-12-06 23:41:10|212562.2|212412.2|212538.5|212388.5|212562.2|212412.2|212534.5|212384.5|14
1638834080000|2021-12-06 23:41:20|212539.9|212389.9|212536.3|212386.3|212540.9|212390.9|212535.3|212385.3|10
1638834090000|2021-12-06 23:41:30|212535.9|212385.9|212541.9|212391.9|212541.9|212391.9|212535.3|212385.3|18
1638834100000|2021-12-06 23:41:40|212543|212393|212546.8|212396.8|212547.1|212397.1|212539.1|212389.1|15
1638834110000|2021-12-06 23:41:50|212545.5|212395.5|212545.1|212395.1|212547.5|212397.5|212543.2|212393.2|17
1638834120000|2021-12-06 23:42:00|212544.2|212394.2|212538.2|212388.2|212544.2|212394.2|212537.9|212387.9|17
1638834130000|2021-12-06 23:42:10|212537.2|212387.2|212542.2|212392.2|212542.2|212392.2|212537.2|212387.2|10
1638834140000|2021-12-06 23:42:20|212541.4|212391.4|212541.3|212391.3|212541.9|212391.9|212536.4|212386.4|14
1638834150000|2021-12-06 23:42:30|212540.8|212390.8|212536.3|212386.3|212542.4|212392.4|212536.3|212386.3|10
1638834160000|2021-12-06 23:42:40|212540|212390|212540.1|212390.1|212541.7|212391.7|212535.6|212385.6|16
1638834170000|2021-12-06 23:42:50|212539.3|212389.3|212540.2|212390.2|212540.2|212390.2|212537.9|212387.9|9
1638834180000|2021-12-06 23:43:00|212538.7|212388.7|212538.9|212388.9|212539.8|212389.8|212538.6|212388.6|9
1638834190000|2021-12-06 23:43:10|212538.4|212388.4|212541.1|212391.1|212541.1|212391.1|212537.6|212387.6|6
1638834200000|2021-12-06 23:43:20|212541.4|212391.4|212541.4|212391.4|212541.4|212391.4|212540.6|212390.6|7
1638834210000|2021-12-06 23:43:30|212540.5|212390.5|212534.2|212384.2|212543.9|212393.9|212534.2|212384.2|7
1638834220000|2021-12-06 23:43:40|212539.8|212389.8|212543.8|212393.8|212546.8|212396.8|212538.9|212388.9|14
1638834230000|2021-12-06 23:43:50|212543.6|212393.6|212542.3|212392.3|212544|212394|212541.4|212391.4|8
1638834240000|2021-12-06 23:44:00|212542.5|212392.5|212541.6|212391.6|212542.6|212392.6|212540.8|212390.8|6
1638834250000|2021-12-06 23:44:10|212540.9|212390.9|212542.4|212392.4|212543.3|212393.3|212539.9|212389.9|7
1638834260000|2021-12-06 23:44:20|212542.7|212392.7|212541.5|212391.5|212542.7|212392.7|212541.1|212391.1|4
1638834270000|2021-12-06 23:44:30|212542.9|212392.9|212546.7|212396.7|212548|212398|212541.9|212391.9|6
1638834280000|2021-12-06 23:44:40|212543.9|212393.9|212542.7|212392.7|212543.9|212393.9|212542.7|212392.7|8
1638834290000|2021-12-06 23:44:50|212542.8|212392.8|212541.7|212391.7|212542.8|212392.8|212539.6|212389.6|6
1638834300000|2021-12-06 23:45:00|212543.6|212393.6|212524.6|212374.6|212543.6|212393.6|212519.4|212369.4|14
1638834310000|2021-12-06 23:45:10|212523.2|212373.2|212525|212375|212527|212377|212521.5|212371.5|11
1638834320000|2021-12-06 23:45:20|212523.7|212373.7|212526.7|212376.7|212526.7|212376.7|212523.7|212373.7|14
1638834330000|2021-12-06 23:45:30|212525.5|212375.5|212528.9|212378.9|212533.1|212383.1|212525.5|212375.5|10
1638834340000|2021-12-06 23:45:40|212529.3|212379.3|212528.8|212378.8|212529.5|212379.5|212524.9|212374.9|8
1638834350000|2021-12-06 23:45:50|212526.8|212376.8|212525.9|212375.9|212526.9|212376.9|212525.9|212375.9|3
1638834360000|2021-12-06 23:46:00|212525.7|212375.7|212532.4|212382.4|212532.6|212382.6|212525.7|212375.7|11
1638834370000|2021-12-06 23:46:10|212532.6|212382.6|212531.5|212381.5|212533.3|212383.3|212530.5|212380.5|12
1638834380000|2021-12-06 23:46:20|212530.6|212380.6|212537.2|212387.2|212539|212389|212530.6|212380.6|9
1638834390000|2021-12-06 23:46:30|212536.9|212386.9|212536.9|212386.9|212536.9|212386.9|212536.4|212386.4|5
1638834400000|2021-12-06 23:46:40|212537|212387|212535.2|212385.2|212537|212387|212533.2|212383.2|6
1638834410000|2021-12-06 23:46:50|212534.6|212384.6|212534.4|212384.4|212535.2|212385.2|212533|212383|9
1638834420000|2021-12-06 23:47:00|212533.3|212383.3|212532.9|212382.9|212535.4|212385.4|212532.9|212382.9|7
1638834430000|2021-12-06 23:47:10|212531.8|212381.8|212534.6|212384.6|212536.5|212386.5|212531.8|212381.8|4
1638834440000|2021-12-06 23:47:20|212533.7|212383.7|212538.7|212388.7|212542.4|212392.4|212533.7|212383.7|3
1638834450000|2021-12-06 23:47:30|212537.1|212387.1|212515.7|212365.7|212537.7|212387.7|212515.7|212365.7|13
1638834460000|2021-12-06 23:47:40|212516.6|212366.6|212515.6|212365.6|212516.6|212366.6|212515.6|212365.6|8
1638834470000|2021-12-06 23:47:50|212516.6|212366.6|212517.5|212367.5|212519.8|212369.8|212516.6|212366.6|8
1638834480000|2021-12-06 23:48:00|212516.8|212366.8|212518|212368|212520|212370|212516.7|212366.7|8
1638834490000|2021-12-06 23:48:10|212516.4|212366.4|212517.3|212367.3|212519.2|212369.2|212515|212365|11
1638834500000|2021-12-06 23:48:20|212516.3|212366.3|212517.1|212367.1|212518.3|212368.3|212516|212366|9
1638834510000|2021-12-06 23:48:30|212516.1|212366.1|212530.6|212380.6|212530.6|212380.6|212516.1|212366.1|11
1638834520000|2021-12-06 23:48:40|212530.2|212380.2|212522.9|212372.9|212531|212381|212522.9|212372.9|13
1638834530000|2021-12-06 23:48:50|212527.9|212377.9|212526.7|212376.7|212527.9|212377.9|212526.7|212376.7|6
1638834540000|2021-12-06 23:49:00|212527.1|212377.1|212531|212381|212533.5|212383.5|212527|212377|8
1638834550000|2021-12-06 23:49:10|212530.4|212380.4|212536.1|212386.1|212537.4|212387.4|212530.4|212380.4|6
1638834560000|2021-12-06 23:49:20|212535.6|212385.6|212532.5|212382.5|212535.6|212385.6|212529.2|212379.2|7
1638834570000|2021-12-06 23:49:30|212531.9|212381.9|212529.5|212379.5|212531.9|212381.9|212528.9|212378.9|11
1638834580000|2021-12-06 23:49:40|212529.6|212379.6|212532.5|212382.5|212534|212384|212529.2|212379.2|12
1638834590000|2021-12-06 23:49:50|212534.2|212384.2|212533|212383|212534.2|212384.2|212532.4|212382.4|6
1638834600000|2021-12-06 23:50:00|212533.4|212383.4|212534.7|212384.7|212542.3|212392.3|212528.8|212378.8|12
1638834610000|2021-12-06 23:50:10|212533.9|212383.9|212529.3|212379.3|212534.6|212384.6|212529|212379|9
1638834620000|2021-12-06 23:50:20|212529.4|212379.4|212531.2|212381.2|212531.2|212381.2|212529|212379|6
1638834630000|2021-12-06 23:50:30|212531.6|212381.6|212532.8|212382.8|212532.8|212382.8|212530.9|212380.9|7
1638834640000|2021-12-06 23:50:40|212532.1|212382.1|212532.1|212382.1|212532.9|212382.9|212531|212381|7
1638834650000|2021-12-06 23:50:50|212532.9|212382.9|212532.1|212382.1|212533.5|212383.5|212531.1|212381.1|5
1638834660000|2021-12-06 23:51:00|212531.2|212381.2|212515.4|212365.4|212545.5|212395.5|212515.4|212365.4|15
1638834670000|2021-12-06 23:51:10|212515|212365|212517.5|212367.5|212517.6|212367.6|212515|212365|13
1638834680000|2021-12-06 23:51:20|212516.6|212366.6|212515.9|212365.9|212516.9|212366.9|212514.7|212364.7|9
1638834690000|2021-12-06 23:51:30|212515.5|212365.5|212505.5|212355.5|212518.1|212368.1|212505.5|212355.5|12
1638834700000|2021-12-06 23:51:40|212500.9|212350.9|212506.1|212356.1|212509.4|212359.4|212500.9|212350.9|9
1638834710000|2021-12-06 23:51:50|212511.6|212361.6|212507.4|212357.4|212511.8|212361.8|212507.4|212357.4|11
1638834720000|2021-12-06 23:52:00|212506.6|212356.6|212516.6|212366.6|212516.6|212366.6|212506.6|212356.6|8
1638834730000|2021-12-06 23:52:10|212515.1|212365.1|212525.4|212375.4|212525.8|212375.8|212515.1|212365.1|10
1638834740000|2021-12-06 23:52:20|212526.3|212376.3|212527.2|212377.2|212529.9|212379.9|212526.3|212376.3|9
1638834750000|2021-12-06 23:52:30|212527.3|212377.3|212528.4|212378.4|212529.1|212379.1|212526.8|212376.8|8
1638834760000|2021-12-06 23:52:40|212528.2|212378.2|212528.6|212378.6|212528.8|212378.8|212526.7|212376.7|6
1638834770000|2021-12-06 23:52:50|212527.2|212377.2|212518.5|212368.5|212531.7|212381.7|212511.5|212361.5|14
1638834780000|2021-12-06 23:53:00|212519.2|212369.2|212513.8|212363.8|212519.2|212369.2|212513.7|212363.7|10
1638834790000|2021-12-06 23:53:10|212513.7|212363.7|212515.5|212365.5|212516.2|212366.2|212513.4|212363.4|8
1638834800000|2021-12-06 23:53:20|212514.2|212364.2|212511|212361|212514.3|212364.3|212511|212361|7
1638834810000|2021-12-06 23:53:30|212511.3|212361.3|212518.3|212368.3|212518.3|212368.3|212511.3|212361.3|7
1638834820000|2021-12-06 23:53:40|212516.4|212366.4|212517.1|212367.1|212520.1|212370.1|212514.7|212364.7|5
1638834830000|2021-12-06 23:53:50|212518.6|212368.6|212517.6|212367.6|212518.9|212368.9|212515.9|212365.9|7
1638834840000|2021-12-06 23:54:00|212517|212367|212518.9|212368.9|212518.9|212368.9|212508.6|212358.6|6
1638834850000|2021-12-06 23:54:10|212515.6|212365.6|212517.3|212367.3|212524.8|212374.8|212515.6|212365.6|8
1638834860000|2021-12-06 23:54:20|212518.4|212368.4|212513.9|212363.9|212518.4|212368.4|212513.1|212363.1|7
1638834870000|2021-12-06 23:54:30|212514.8|212364.8|212526.2|212376.2|212526.2|212376.2|212508.4|212358.4|5
1638834880000|2021-12-06 23:54:40|212523.4|212373.4|212519.3|212369.3|212523.4|212373.4|212519.3|212369.3|3
1638834890000|2021-12-06 23:54:50|212516.7|212366.7|212515.4|212365.4|212521.4|212371.4|212515.4|212365.4|6
1638834900000|2021-12-06 23:55:00|212518|212368|212517.9|212367.9|212520.6|212370.6|212513.5|212363.5|10
1638834910000|2021-12-06 23:55:10|212515.6|212365.6|212506.1|212356.1|212515.6|212365.6|212502.3|212352.3|7
1638834920000|2021-12-06 23:55:20|212507|212357|212505.3|212355.3|212512.2|212362.2|212505.3|212355.3|14
1638834930000|2021-12-06 23:55:30|212503.4|212353.4|212504.4|212354.4|212505.3|212355.3|212501.8|212351.8|17
1638834940000|2021-12-06 23:55:40|212503|212353|212513.1|212363.1|212513.8|212363.8|212503|212353|9
1638834950000|2021-12-06 23:55:50|212515.7|212365.7|212516.3|212366.3|212516.3|212366.3|212511.3|212361.3|10
1638834960000|2021-12-06 23:56:00|212502.2|212352.2|212515.5|212365.5|212517.4|212421|212471|212349.4|16
1638834970000|2021-12-06 23:56:10|212492.9|212342.9|212508.3|212358.3|212508.8|212358.8|212492.9|212342.9|15
1638834980000|2021-12-06 23:56:20|212511.4|212361.4|212501.9|212351.9|212511.5|212361.5|212501.9|212351.9|13
1638834990000|2021-12-06 23:56:30|212501.8|212351.8|212501.8|212351.8|212505.1|212355.1|212501.8|212351.8|8
1638835000000|2021-12-06 23:56:40|212501|212351|212504.2|212354.2|212516.8|212366.8|212499.1|212349.1|14
1638835010000|2021-12-06 23:56:50|212504.1|212354.1|212504.5|212354.5|212506.8|212356.8|212500.5|212350.5|13
1638835020000|2021-12-06 23:57:00|212503.9|212353.9|212512.3|212362.3|212515.4|212365.4|212501.8|212351.8|20
1638835030000|2021-12-06 23:57:10|212511.9|212361.9|212509.5|212359.5|212513.1|212363.1|212509.2|212359.2|13
1638835040000|2021-12-06 23:57:20|212509.4|212359.4|212503.7|212353.7|212511.1|212361.1|212503.7|212353.7|16
1638835050000|2021-12-06 23:57:30|212503.5|212353.5|212510.8|212360.8|212510.8|212360.8|212503.5|212353.5|9
1638835060000|2021-12-06 23:57:40|212510.1|212360.1|212508.8|212358.8|212510.1|212360.1|212507.8|212357.8|9
1638835070000|2021-12-06 23:57:50|212503.7|212353.7|212505|212355|212506.2|212356.2|212501.8|212351.8|14
1638835080000|2021-12-06 23:58:00|212502.4|212352.4|212503.1|212353.1|212507.8|212357.8|212499.4|212349.4|10
1638835090000|2021-12-06 23:58:10|212501.5|212351.5|212499.9|212349.9|212502.8|212352.8|212495.9|212345.9|17
1638835100000|2021-12-06 23:58:20|212498.4|212348.4|212503.9|212353.9|212507|212357|212497.6|212347.6|13
1638835110000|2021-12-06 23:58:30|212504|212354|212502.9|212352.9|212504|212354|212498.1|212348.1|11
1638835120000|2021-12-06 23:58:40|212498.2|212348.2|212494.7|212344.7|212532.5|212410.6|212460.6|212330.8|18
1638835130000|2021-12-06 23:58:50|212492|212342|212490.5|212340.5|212495.6|212345.6|212485.6|212335.6|10
1638835140000|2021-12-06 23:59:00|212488|212338|212477.5|212327.5|212493.6|212343.6|212476.1|212326.1|13
1638835150000|2021-12-06 23:59:10|212477.1|212327.1|212454.3|212304.3|212481|212331|212454.3|212304.3|15
1638835160000|2021-12-06 23:59:20|212454.9|212304.9|212451.8|212301.8|212454.9|212304.9|212451.3|212301.3|10
1638835170000|2021-12-06 23:59:30|212451.9|212301.9|212450.6|212300.6|212451.9|212301.9|212448.5|212298.5|12
1638835180000|2021-12-06 23:59:40|212450.5|212300.5|212450.5|212300.5|212451.2|212301.2|212450.3|212300.3|7
1638835190000|2021-12-06 23:59:50|212453.1|212303.1|212453.4|212303.4|212453.9|212303.9|212453.1|212303.1|9
1638835200000|2021-12-07 00:00:00|212453.9|212303.9|212452.5|212302.5|212453.9|212303.9|212437.4|212287.4|35
1638835210000|2021-12-07 00:00:10|212452.7|212302.7|212452.5|212302.5|212459.6|212309.6|212448.2|212298.2|29
1638835220000|2021-12-07 00:00:20|212452.8|212302.8|212442.2|212292.2|212454.7|212304.7|212441.8|212291.8|18
1638835230000|2021-12-07 00:00:30|212443.7|212293.7|212452.2|212302.2|212452.2|212302.2|212438.3|212288.3|15
1638835240000|2021-12-07 00:00:40|212454.9|212304.9|212450.2|212300.2|212454.9|212304.9|212449.5|212299.5|8
1638835250000|2021-12-07 00:00:50|212450.6|212300.6|212451.4|212301.4|212453.1|212303.1|212449|212299|9
1638835260000|2021-12-07 00:01:00|212451.5|212301.5|212465.2|212315.2|212465.2|212315.2|212451.5|212301.5|14
1638835270000|2021-12-07 00:01:10|212465.6|212315.6|212502.2|212352.2|212505.6|212355.6|212462|212312|25
1638835280000|2021-12-07 00:01:20|212499.1|212349.1|212492.5|212342.5|212499.9|212349.9|212492.5|212342.5|14
1638835290000|2021-12-07 00:01:30|212493.1|212343.1|212494.5|212344.5|212494.5|212344.5|212492.5|212342.5|9
1638835300000|2021-12-07 00:01:40|212494.9|212344.9|212494.5|212344.5|212494.9|212344.9|212492.3|212342.3|14
1638835310000|2021-12-07 00:01:50|212494.6|212344.6|212498.9|212348.9|212498.9|212348.9|212494.5|212344.5|9
1638835320000|2021-12-07 00:02:00|212497.4|212347.4|212496.9|212346.9|212499.3|212349.3|212495.8|212345.8|16
1638835330000|2021-12-07 00:02:10|212497.2|212347.2|212506.1|212356.1|212510.7|212360.7|212497.2|212347.2|21
1638835340000|2021-12-07 00:02:20|212508.3|212358.3|212553|212403|212556|212406|212502.4|212352.4|24
1638835350000|2021-12-07 00:02:30|212553.8|212403.8|212549.5|212399.5|212554.3|212404.3|212545|212395|23
1638835360000|2021-12-07 00:02:40|212549.8|212399.8|212549.4|212399.4|212549.8|212399.8|212546.1|212396.1|21
1638835370000|2021-12-07 00:02:50|212547.8|212397.8|212547.5|212397.5|212548.5|212398.5|212547.2|212397.2|16
1638835380000|2021-12-07 00:03:00|212547.3|212397.3|212548.4|212398.4|212549.8|212399.8|212547.1|212397.1|17
1638835390000|2021-12-07 00:03:10|212549.4|212399.4|212552.4|212402.4|212552.4|212402.4|212547|212397|17
1638835400000|2021-12-07 00:03:20|212552.3|212402.3|212551.3|212401.3|212552.3|212402.3|212549.8|212399.8|9
1638835410000|2021-12-07 00:03:30|212551.1|212401.1|212551.5|212401.5|212551.8|212401.8|212549.8|212399.8|6
1638835420000|2021-12-07 00:03:40|212551.9|212401.9|212553.5|212403.5|212553.5|212403.5|212551.9|212401.9|11
1638835430000|2021-12-07 00:03:50|212554.9|212404.9|212552.6|212402.6|212554.9|212404.9|212545.3|212395.3|16
1638835440000|2021-12-07 00:04:00|212552.5|212402.5|212551.2|212401.2|212552.8|212402.8|212549|212399|17
1638835450000|2021-12-07 00:04:10|212551.4|212401.4|212551.3|212401.3|212551.7|212401.7|212549.5|212399.5|12
1638835460000|2021-12-07 00:04:20|212551.4|212401.4|212551.5|212401.5|212552.8|212402.8|212550.9|212400.9|11
1638835470000|2021-12-07 00:04:30|212552.2|212402.2|212550.1|212400.1|212552.8|212402.8|212549.6|212399.6|13
1638835480000|2021-12-07 00:04:40|212554|212404|212547.8|212397.8|212554|212404|212544.4|212394.4|6
1638835490000|2021-12-07 00:04:50|212550.7|212400.7|212550.1|212400.1|212552.7|212402.7|212546.6|212396.6|10
1638835500000|2021-12-07 00:05:00|212550.3|212400.3|212542.5|212392.5|212550.8|212400.8|212536.6|212386.6|16
1638835510000|2021-12-07 00:05:10|212543|212393|212546.9|212396.9|212547.4|212397.4|212543|212393|13
1638835520000|2021-12-07 00:05:20|212546.6|212396.6|212545.5|212395.5|212548.2|212398.2|212544.9|212394.9|12
1638835530000|2021-12-07 00:05:30|212545.6|212395.6|212542.1|212392.1|212545.6|212395.6|212536.7|212386.7|15
1638835540000|2021-12-07 00:05:40|212541.6|212391.6|212539.7|212389.7|212542.1|212392.1|212536.7|212386.7|12
1638835550000|2021-12-07 00:05:50|212539.4|212389.4|212538.2|212388.2|212539.4|212389.4|212538.2|212388.2|3
1638835560000|2021-12-07 00:06:00|212534.6|212384.6|212534|212384|212539.9|212389.9|212530.6|212380.6|16
1638835570000|2021-12-07 00:06:10|212530.8|212380.8|212536.6|212386.6|212537.2|212387.2|212530.8|212380.8|14
1638835580000|2021-12-07 00:06:20|212536.1|212386.1|212534.6|212384.6|212536.3|212386.3|212531.6|212381.6|12
1638835590000|2021-12-07 00:06:30|212535.4|212385.4|212540.3|212390.3|212540.9|212390.9|212532.3|212382.3|14
1638835600000|2021-12-07 00:06:40|212535.5|212385.5|212539.8|212389.8|212539.8|212389.8|212535.5|212385.5|10
1638835610000|2021-12-07 00:06:50|212539.9|212389.9|212546.9|212396.9|212547.3|212397.3|212535.7|212385.7|15
1638835620000|2021-12-07 00:07:00|212547.5|212397.5|212551.2|212401.2|212559.7|212409.7|212546.1|212396.1|17
1638835630000|2021-12-07 00:07:10|212552|212402|212552.6|212402.6|212553|212403|212551.8|212401.8|14
1638835640000|2021-12-07 00:07:20|212552.7|212402.7|212550.9|212400.9|212557.8|212407.8|212550.9|212400.9|9
1638835650000|2021-12-07 00:07:30|212551.1|212401.1|212545.6|212395.6|212552|212402|212540.3|212390.3|14
1638835660000|2021-12-07 00:07:40|212544|212394|212542.2|212392.2|212556.8|212406.8|212542.2|212392.2|16
1638835670000|2021-12-07 00:07:50|212537.7|212387.7|212551.9|212401.9|212553.2|212403.2|212530|212380|15
1638835680000|2021-12-07 00:08:00|212551.7|212401.7|212551|212401|212552.4|212402.4|212550.4|212400.4|12
1638835690000|2021-12-07 00:08:10|212549.9|212399.9|212557.6|212407.6|212560.9|212410.9|212549.8|212399.8|5
1638835700000|2021-12-07 00:08:20|212557.9|212407.9|212552.1|212402.1|212557.9|212407.9|212549.6|212399.6|12
1638835710000|2021-12-07 00:08:30|212552.6|212402.6|212549.8|212399.8|212557.7|212407.7|212549|212399|14
1638835720000|2021-12-07 00:08:40|212550|212400|212545.9|212395.9|212551|212401|212541|212391|9
1638835730000|2021-12-07 00:08:50|212522.3|212372.3|212538.9|212388.9|212543|212393|212522.3|212372.3|22
1638835740000|2021-12-07 00:09:00|212538.8|212388.8|212540.5|212390.5|212541.6|212391.6|212535.3|212385.3|22
1638835750000|2021-12-07 00:09:10|212541.6|212391.6|212546.8|212396.8|212549.5|212399.5|212540.3|212390.3|18
1638835760000|2021-12-07 00:09:20|212550.6|212400.6|212545.7|212395.7|212550.6|212400.6|212542.6|212392.6|13
1638835770000|2021-12-07 00:09:30|212546.5|212396.5|212553.9|212403.9|212557.3|212407.3|212544.2|212394.2|19
1638835780000|2021-12-07 00:09:40|212552.2|212402.2|212546.7|212396.7|212552.2|212402.2|212546.7|212396.7|8
1638835790000|2021-12-07 00:09:50|212550.5|212400.5|212546.1|212396.1|212550.6|212400.6|212546.1|212396.1|6
1638835800000|2021-12-07 00:10:00|212545.8|212395.8|212541.9|212391.9|212545.8|212395.8|212537.5|212387.5|12
1638835810000|2021-12-07 00:10:10|212554.2|212404.2|212550.3|212400.3|212559.6|212409.6|212550.1|212400.1|12
1638835820000|2021-12-07 00:10:20|212550.6|212400.6|212544.5|212394.5|212550.7|212400.7|212543.9|212393.9|11
1638835830000|2021-12-07 00:10:30|212542.7|212392.7|212541.2|212391.2|212545.6|212395.6|212540.3|212390.3|19
1638835840000|2021-12-07 00:10:40|212541.3|212391.3|212537.8|212387.8|212541.4|212391.4|212537.1|212387.1|18
1638835850000|2021-12-07 00:10:50|212538.4|212388.4|212548.2|212398.2|212548.3|212398.3|212534.8|212384.8|18
1638835860000|2021-12-07 00:11:00|212547.8|212397.8|212546|212396|212548.8|212398.8|212544.5|212394.5|11
1638835870000|2021-12-07 00:11:10|212545|212395|212545.6|212395.6|212546.1|212396.1|212544.8|212394.8|7
1638835880000|2021-12-07 00:11:20|212545.5|212395.5|212546.7|212396.7|212551.1|212401.1|212545.1|212395.1|9
1638835890000|2021-12-07 00:11:30|212547|212397|212553.2|212403.2|212554.6|212404.6|212544.4|212394.4|11
1638835900000|2021-12-07 00:11:40|212551.1|212401.1|212548.3|212398.3|212551.1|212401.1|212548.3|212398.3|9
1638835910000|2021-12-07 00:11:50|212549.2|212399.2|212553.3|212403.3|212558.1|212408.1|212544.5|212394.5|11
1638835920000|2021-12-07 00:12:00|212553.6|212403.6|212546.4|212396.4|212560.8|212410.8|212546.4|212396.4|16
1638835930000|2021-12-07 00:12:10|212547.6|212397.6|212565.8|212415.8|212569.4|212419.4|212547.3|212397.3|26
1638835940000|2021-12-07 00:12:20|212568|212418|212570.5|212420.5|212570.7|212420.7|212566|212416|15
1638835950000|2021-12-07 00:12:30|212571.1|212421.1|212565.9|212415.9|212571.1|212421.1|212565.3|212415.3|14
1638835960000|2021-12-07 00:12:40|212565.6|212415.6|212561.2|212411.2|212571.6|212421.6|212561.2|212411.2|10
1638835970000|2021-12-07 00:12:50|212563.4|212413.4|212564.5|212414.5|212564.9|212414.9|212562.1|212412.1|13
1638835980000|2021-12-07 00:13:00|212564.1|212414.1|212569|212419|212570.3|212420.3|212562|212412|15
1638835990000|2021-12-07 00:13:10|212570.1|212420.1|212564.9|212414.9|212570.1|212420.1|212564.9|212414.9|15
1638836000000|2021-12-07 00:13:20|212565.2|212415.2|212565.5|212415.5|212565.7|212415.7|212565.1|212415.1|8
1638836010000|2021-12-07 00:13:30|212565.3|212415.3|212568.4|212418.4|212573.6|212423.6|212565.3|212415.3|8
1638836020000|2021-12-07 00:13:40|212569.8|212419.8|212563.3|212413.3|212569.8|212419.8|212561.8|212411.8|17
1638836030000|2021-12-07 00:13:50|212577.2|212427.2|212566.5|212416.5|212577.2|212427.2|212566.5|212416.5|10
1638836040000|2021-12-07 00:14:00|212567|212417|212560.9|212410.9|212568|212418|212559.6|212409.6|13
1638836050000|2021-12-07 00:14:10|212561|212411|212562.7|212412.7|212566.2|212416.2|212556.6|212406.6|12
1638836060000|2021-12-07 00:14:20|212562.2|212412.2|212560.2|212410.2|212562.5|212412.5|212560.2|212410.2|13
1638836070000|2021-12-07 00:14:30|212559.9|212409.9|212563.7|212413.7|212565.7|212415.7|212559.9|212409.9|10
1638836080000|2021-12-07 00:14:40|212562.5|212412.5|212560|212410|212562.5|212412.5|212559.9|212409.9|7
1638836090000|2021-12-07 00:14:50|212557.5|212407.5|212564.1|212414.1|212566.9|212416.9|212557.1|212407.1|6
1638836100000|2021-12-07 00:15:00|212563.3|212413.3|212549.1|212399.1|212563.3|212413.3|212546.9|212396.9|18
1638836110000|2021-12-07 00:15:10|212549.6|212399.6|212551.1|212401.1|212551.4|212401.4|212549|212399|17
1638836120000|2021-12-07 00:15:20|212550.3|212400.3|212551.9|212401.9|212557.4|212407.4|212549.9|212399.9|18
1638836130000|2021-12-07 00:15:30|212552.9|212402.9|212552|212402|212553.2|212403.2|212551.6|212401.6|15
1638836140000|2021-12-07 00:15:40|212552.4|212402.4|212538.8|212388.8|212553.3|212403.3|212538.7|212388.7|12
1638836150000|2021-12-07 00:15:50|212544.8|212394.8|212548|212398|212549.2|212399.2|212540.5|212390.5|23
1638836160000|2021-12-07 00:16:00|212546.1|212396.1|212545.7|212395.7|212552|212402|212543.7|212393.7|24
1638836170000|2021-12-07 00:16:10|212545.9|212395.9|212624.4|212474.4|212631.4|212481.4|212544.3|212394.3|24
1638836180000|2021-12-07 00:16:20|212625.3|212475.3|212634.5|212484.5|212635.3|212485.3|212625.3|212475.3|21
1638836190000|2021-12-07 00:16:30|212635.2|212485.2|212631.7|212481.7|212636|212486|212625.1|212475.1|16
1638836200000|2021-12-07 00:16:40|212631.3|212481.3|212635.7|212485.7|212635.9|212485.9|212627.1|212477.1|17
1638836210000|2021-12-07 00:16:50|212635.2|212485.2|212633.6|212483.6|212637.6|212487.6|212633.6|212483.6|13
1638836220000|2021-12-07 00:17:00|212633.5|212483.5|212636.1|212486.1|212636.9|212486.9|212633.3|212483.3|9
1638836230000|2021-12-07 00:17:10|212635.9|212485.9|212631.5|212481.5|212635.9|212485.9|212631.5|212481.5|14
1638836240000|2021-12-07 00:17:20|212632.5|212482.5|212633.2|212483.2|212635.3|212485.3|212632.5|212482.5|8
1638836250000|2021-12-07 00:17:30|212635.1|212485.1|212654.1|212504.1|212665.6|212515.6|212634.1|212484.1|19
1638836260000|2021-12-07 00:17:40|212650.2|212500.2|212651.6|212501.6|212652.1|212502.1|212647.7|212497.7|19
1638836270000|2021-12-07 00:17:50|212651.2|212501.2|212632.2|212482.2|212651.2|212501.2|212630.8|212480.8|22
1638836280000|2021-12-07 00:18:00|212632.4|212482.4|212636.8|212486.8|212640.2|212490.2|212632.4|212482.4|15
1638836290000|2021-12-07 00:18:10|212636.7|212486.7|212634|212484|212637.8|212487.8|212628|212478|20
1638836300000|2021-12-07 00:18:20|212633.3|212483.3|212634.5|212484.5|212637.3|212487.3|212633.3|212483.3|20
1638836310000|2021-12-07 00:18:30|212630.7|212480.7|212636.7|212486.7|212636.7|212486.7|212628.7|212478.7|15
1638836320000|2021-12-07 00:18:40|212636.2|212486.2|212640.4|212490.4|212642.1|212492.1|212636.2|212486.2|12
1638836330000|2021-12-07 00:18:50|212640.8|212490.8|212639.9|212489.9|212641.2|212491.2|212639.8|212489.8|15
1638836340000|2021-12-07 00:19:00|212640.3|212490.3|212642.4|212492.4|212643.7|212493.7|212640.3|212490.3|12
1638836350000|2021-12-07 00:19:10|212642.9|212492.9|212640.7|212490.7|212643.2|212493.2|212640.7|212490.7|8
1638836360000|2021-12-07 00:19:20|212640.3|212490.3|212643.1|212493.1|212646.3|212496.3|212640.3|212490.3|11
1638836370000|2021-12-07 00:19:30|212641.7|212491.7|212644.1|212494.1|212644.7|212494.7|212640.9|212490.9|14
1638836380000|2021-12-07 00:19:40|212644|212494|212642.4|212492.4|212644.5|212494.5|212642.3|212492.3|12
1638836390000|2021-12-07 00:19:50|212642.1|212492.1|212637|212487|212645.1|212495.1|212637|212487|18
1638836400000|2021-12-07 00:20:00|212640.2|212490.2|212638.6|212488.6|212646.6|212496.6|212633.3|212483.3|18
1638836410000|2021-12-07 00:20:10|212635.8|212485.8|212637.9|212487.9|212638.7|212488.7|212634.8|212484.8|12
1638836420000|2021-12-07 00:20:20|212638.9|212488.9|212642.3|212492.3|212648.3|212498.3|212638.3|212488.3|16
1638836430000|2021-12-07 00:20:30|212641.5|212491.5|212644.7|212494.7|212646|212496|212641.5|212491.5|6
1638836440000|2021-12-07 00:20:40|212644.5|212494.5|212639.3|212489.3|212647.5|212497.5|212639.3|212489.3|13
1638836450000|2021-12-07 00:20:50|212639.1|212489.1|212636.8|212486.8|212639.1|212489.1|212635.9|212485.9|16
1638836460000|2021-12-07 00:21:00|212636.2|212486.2|212639.9|212489.9|212644.2|212494.2|212636.1|212486.1|24
1638836470000|2021-12-07 00:21:10|212639.5|212489.5|212646.3|212496.3|212648.3|212498.3|212637.5|212487.5|20
1638836480000|2021-12-07 00:21:20|212644.9|212494.9|212641.9|212491.9|212647.9|212497.9|212641.9|212491.9|22
1638836490000|2021-12-07 00:21:30|212641.6|212491.6|212646.9|212496.9|212648.7|212498.7|212641.1|212491.1|18
1638836500000|2021-12-07 00:21:40|212647.1|212497.1|212641.5|212491.5|212647.2|212497.2|212640.4|212490.4|26
1638836510000|2021-12-07 00:21:50|212643.8|212493.8|212643.5|212493.5|212644.6|212494.6|212639.1|212489.1|19
1638836520000|2021-12-07 00:22:00|212640.8|212490.8|212641|212491|212642.2|212492.2|212637|212487|18
1638836530000|2021-12-07 00:22:10|212642.6|212492.6|212638.6|212488.6|212643.4|212493.4|212638.1|212488.1|15
1638836540000|2021-12-07 00:22:20|212638.2|212488.2|212639.7|212489.7|212642.1|212492.1|212637.6|212487.6|11
1638836550000|2021-12-07 00:22:30|212641.2|212491.2|212631.8|212481.8|212641.2|212491.2|212630.8|212480.8|10
1638836560000|2021-12-07 00:22:40|212636.2|212486.2|212637.5|212487.5|212638.3|212488.3|212634.7|212484.7|10
1638836570000|2021-12-07 00:22:50|212637.6|212487.6|212594.6|212444.6|212639.3|212489.3|212593.6|212443.6|24
1638836580000|2021-12-07 00:23:00|212595.4|212445.4|212596.4|212446.4|212597.9|212447.9|212595.2|212445.2|20
1638836590000|2021-12-07 00:23:10|212596.1|212446.1|212611.5|212461.5|212612.8|212462.8|212596.1|212446.1|20
1638836600000|2021-12-07 00:23:20|212611.3|212461.3|212608.2|212458.2|212611.8|212461.8|212608.2|212458.2|10
1638836610000|2021-12-07 00:23:30|212608.1|212458.1|212612.9|212462.9|212612.9|212462.9|212607.8|212457.8|11
1638836620000|2021-12-07 00:23:40|212615.7|212465.7|212619.2|212469.2|212620.6|212470.6|212615.7|212465.7|19
1638836630000|2021-12-07 00:23:50|212618.7|212468.7|212615.4|212465.4|212619.7|212469.7|212615.4|212465.4|22
1638836640000|2021-12-07 00:24:00|212615.8|212465.8|212602.1|212452.1|212616.5|212466.5|212597|212447|20
1638836650000|2021-12-07 00:24:10|212602|212452|212606.8|212456.8|212606.8|212456.8|212599.1|212449.1|19
1638836660000|2021-12-07 00:24:20|212604.7|212454.7|212615.4|212465.4|212615.4|212465.4|212604.7|212454.7|16
1638836670000|2021-12-07 00:24:30|212615.8|212465.8|212627|212477|212629.5|212479.5|212610.8|212460.8|17
1638836680000|2021-12-07 00:24:40|212623.3|212473.3|212623|212473|212629.5|212479.5|212620.2|212470.2|20
1638836690000|2021-12-07 00:24:50|212621.1|212471.1|212630|212480|212630|212480|212621.1|212471.1|13
1638836700000|2021-12-07 00:25:00|212628.9|212478.9|212619.4|212469.4|212628.9|212478.9|212619.1|212469.1|20
1638836710000|2021-12-07 00:25:10|212619.3|212469.3|212615.1|212465.1|212619.5|212469.5|212613|212463|11
1638836720000|2021-12-07 00:25:20|212615.2|212465.2|212613.7|212463.7|212617.2|212467.2|212613.3|212463.3|17
1638836730000|2021-12-07 00:25:30|212614.7|212464.7|212619.8|212469.8|212621.3|212471.3|212614.7|212464.7|19
1638836740000|2021-12-07 00:25:40|212619.1|212469.1|212612.9|212462.9|212619.1|212469.1|212612.7|212462.7|16
1638836750000|2021-12-07 00:25:50|212615.4|212465.4|212594.5|212444.5|212615.4|212465.4|212594.5|212444.5|18
1638836760000|2021-12-07 00:26:00|212595.5|212445.5|212594.9|212444.9|212595.5|212445.5|212592.9|212442.9|13
1638836770000|2021-12-07 00:26:10|212594.2|212444.2|212592.5|212442.5|212594.4|212444.4|212591.3|212441.3|10
1638836780000|2021-12-07 00:26:20|212593.7|212443.7|212591.5|212441.5|212596.9|212446.9|212591|212441|11
1638836790000|2021-12-07 00:26:30|212593.1|212443.1|212594.9|212444.9|212596.2|212446.2|212592.3|212442.3|16
1638836800000|2021-12-07 00:26:40|212596|212446|212591.8|212441.8|212596|212446|212591.8|212441.8|8
1638836810000|2021-12-07 00:26:50|212592.3|212442.3|212569|212419|212600.8|212450.8|212567.4|212417.4|22
1638836820000|2021-12-07 00:27:00|212569.1|212419.1|212568|212418|212569.1|212419.1|212566.2|212416.2|9
1638836830000|2021-12-07 00:27:10|212565.5|212415.5|212565|212415|212567.2|212417.2|212564.7|212414.7|19
1638836840000|2021-12-07 00:27:20|212564.5|212414.5|212565.6|212415.6|212568.6|212418.6|212560.6|212410.6|12
1638836850000|2021-12-07 00:27:30|212563.6|212413.6|212555.8|212405.8|212567.9|212417.9|212555.8|212405.8|15
1638836860000|2021-12-07 00:27:40|212555.5|212405.5|212554|212404|212555.5|212405.5|212553.1|212403.1|12
1638836870000|2021-12-07 00:27:50|212554.3|212404.3|212552.3|212402.3|212554.4|212404.4|212552.3|212402.3|10
1638836880000|2021-12-07 00:28:00|212552.8|212402.8|212617.6|212467.6|212626.3|212476.3|212552.8|212402.8|23
1638836890000|2021-12-07 00:28:10|212617.9|212467.9|212620.2|212470.2|212621.3|212471.3|212617.9|212467.9|7
1638836900000|2021-12-07 00:28:20|212619.4|212469.4|212627.4|212477.4|212627.4|212477.4|212617.2|212467.2|7
1638836910000|2021-12-07 00:28:30|212627.6|212477.6|212632.1|212482.1|212632.1|212482.1|212625.8|212475.8|8
1638836920000|2021-12-07 00:28:40|212632.9|212482.9|212641.6|212491.6|212641.6|212491.6|212626.5|212476.5|18
1638836930000|2021-12-07 00:28:50|212641.1|212491.1|212639.5|212489.5|212641.1|212491.1|212637|212487|8
1638836940000|2021-12-07 00:29:00|212638.4|212488.4|212641.4|212491.4|212644.1|212494.1|212637.6|212487.6|20
1638836950000|2021-12-07 00:29:10|212641.8|212491.8|212640|212490|212644.9|212494.9|212639.4|212489.4|20
1638836960000|2021-12-07 00:29:20|212640.8|212490.8|212640.3|212490.3|212641|212491|212639.5|212489.5|9
1638836970000|2021-12-07 00:29:30|212639.7|212489.7|212643.1|212493.1|212645.1|212495.1|212639.7|212489.7|10
1638836980000|2021-12-07 00:29:40|212643.7|212493.7|212647.4|212497.4|212651.4|212501.4|212643.7|212493.7|17
1638836990000|2021-12-07 00:29:50|212648.1|212498.1|212647.1|212497.1|212648.8|212498.8|212646.2|212496.2|10
1638837000000|2021-12-07 00:30:00|212646.7|212496.7|212645.9|212495.9|212648.4|212498.4|212645.9|212495.9|13
1638837010000|2021-12-07 00:30:10|212644.5|212494.5|212643.5|212493.5|212646.7|212496.7|212641.4|212491.4|10
1638837020000|2021-12-07 00:30:20|212643.3|212493.3|212643.4|212493.4|212645.2|212495.2|212642|212492|10
1638837030000|2021-12-07 00:30:30|212642.2|212492.2|212634|212484|212644.1|212494.1|212626.4|212476.4|17
1638837040000|2021-12-07 00:30:40|212630.5|212480.5|212632.7|212482.7|212633.9|212483.9|212626.6|212476.6|12
1638837050000|2021-12-07 00:30:50|212633.1|212483.1|212639.6|212489.6|212639.6|212489.6|212629.9|212479.9|14
1638837060000|2021-12-07 00:31:00|212638.9|212488.9|212634.2|212484.2|212641.8|212491.8|212633.6|212483.6|22
1638837070000|2021-12-07 00:31:10|212634.9|212484.9|212639|212489|212643|212493|212634.9|212484.9|14
1638837080000|2021-12-07 00:31:20|212639.3|212489.3|212623.6|212473.6|212639.3|212489.3|212623.6|212473.6|8
1638837090000|2021-12-07 00:31:30|212633.5|212483.5|212636.4|212486.4|212636.8|212486.8|212627|212477|7
1638837100000|2021-12-07 00:31:40|212641.7|212491.7|212640.8|212490.8|212644.7|212494.7|212639.8|212489.8|7
1638837110000|2021-12-07 00:31:50|212641.2|212491.2|212635.2|212485.2|212641.3|212491.3|212634.4|212484.4|14
1638837120000|2021-12-07 00:32:00|212634.8|212484.8|212631.6|212481.6|212635.6|212485.6|212631.4|212481.4|14
1638837130000|2021-12-07 00:32:10|212630.2|212480.2|212591.5|212441.5|212633.7|212483.7|212591.5|212441.5|13
1638837140000|2021-12-07 00:32:20|212599.4|212449.4|212596.2|212446.2|212599.9|212449.9|212592.6|212442.6|21
1638837150000|2021-12-07 00:32:30|212595.9|212445.9|212608|212458|212610|212460|212593.1|212443.1|23
1638837160000|2021-12-07 00:32:40|212609.6|212459.6|212609.4|212459.4|212609.9|212459.9|212603|212453|23
1638837170000|2021-12-07 00:32:50|212609|212459|212604.5|212454.5|212610.6|212460.6|212600.5|212450.5|20
1638837180000|2021-12-07 00:33:00|212603.4|212453.4|212607.5|212457.5|212611.5|212461.5|212603.4|212453.4|18
1638837190000|2021-12-07 00:33:10|212608.2|212458.2|212611.4|212461.4|212612.2|212462.2|212607.2|212457.2|14
1638837200000|2021-12-07 00:33:20|212610.4|212460.4|212609.4|212459.4|212610.4|212460.4|212605.5|212455.5|13
1638837210000|2021-12-07 00:33:30|212608.2|212458.2|212606.7|212456.7|212610|212460|212605.5|212455.5|20
1638837220000|2021-12-07 00:33:40|212606.1|212456.1|212610.6|212460.6|212610.6|212460.6|212602.6|212452.6|16
1638837230000|2021-12-07 00:33:50|212610.7|212460.7|212607.7|212457.7|212611.4|212461.4|212606.8|212456.8|12
1638837240000|2021-12-07 00:34:00|212607|212457|212606.8|212456.8|212610|212460|212602.7|212452.7|12
1638837250000|2021-12-07 00:34:10|212605.9|212455.9|212604.9|212454.9|212613|212463|212602.3|212452.3|18
1638837260000|2021-12-07 00:34:20|212605.1|212455.1|212604.4|212454.4|212606.3|212456.3|212603|212453|23
1638837270000|2021-12-07 00:34:30|212604.2|212454.2|212602.8|212452.8|212606|212456|212599.4|212449.4|18
1638837280000|2021-12-07 00:34:40|212604.3|212454.3|212605.7|212455.7|212605.9|212455.9|212600.4|212450.4|15
1638837290000|2021-12-07 00:34:50|212605.4|212455.4|212603|212453|212617.1|212467.1|212596.7|212446.7|25
1638837300000|2021-12-07 00:35:00|212605.9|212455.9|212605.6|212455.6|212623.3|212473.3|212603.7|212453.7|22
1638837310000|2021-12-07 00:35:10|212605.7|212455.7|212603.8|212453.8|212606.2|212456.2|212603.4|212453.4|12
1638837320000|2021-12-07 00:35:20|212604.3|212454.3|212603.3|212453.3|212605.3|212455.3|212601.2|212451.2|17
1638837330000|2021-12-07 00:35:30|212603.2|212453.2|212603.3|212453.3|212606.2|212456.2|212602.1|212452.1|10
1638837340000|2021-12-07 00:35:40|212602.5|212452.5|212604.5|212454.5|212607.2|212457.2|212602.5|212452.5|7
1638837350000|2021-12-07 00:35:50|212600.4|212450.4|212599.8|212449.8|212602|212452|212598.7|212448.7|16
1638837360000|2021-12-07 00:36:00|212599.3|212449.3|212602.2|212452.2|212603|212453|212597.9|212447.9|14
1638837370000|2021-12-07 00:36:10|212600.3|212450.3|212602|212452|212604|212454|212597|212447|12
1638837380000|2021-12-07 00:36:20|212605.4|212455.4|212598.5|212448.5|212609.6|212459.6|212598.5|212448.5|12
1638837390000|2021-12-07 00:36:30|212597.9|212447.9|212594.5|212444.5|212599.4|212449.4|212590.8|212440.8|9
1638837400000|2021-12-07 00:36:40|212595|212445|212594.9|212444.9|212595.1|212445.1|212594.4|212444.4|5
1638837410000|2021-12-07 00:36:50|212596.8|212446.8|212599.5|212449.5|212601.5|212451.5|212596.8|212446.8|8
1638837420000|2021-12-07 00:37:00|212599.2|212449.2|212597.8|212447.8|212599.6|212449.6|212591.1|212441.1|12
1638837430000|2021-12-07 00:37:10|212596.6|212446.6|212600.1|212450.1|212600.5|212450.5|212596.1|212446.1|12
1638837440000|2021-12-07 00:37:20|212600.2|212450.2|212598.1|212448.1|212600.9|212450.9|212595.5|212445.5|15
1638837450000|2021-12-07 00:37:30|212598.3|212448.3|212599.5|212449.5|212599.5|212449.5|212598.3|212448.3|11
1638837460000|2021-12-07 00:37:40|212598.8|212448.8|212598.9|212448.9|212599.5|212449.5|212596.8|212446.8|10
1638837470000|2021-12-07 00:37:50|212599|212449|212646.8|212496.8|212650.9|212500.9|212599|212449|19
1638837480000|2021-12-07 00:38:00|212642.3|212492.3|212638.7|212488.7|212648.9|212498.9|212615.6|212465.6|23
1638837490000|2021-12-07 00:38:10|212637.6|212487.6|212621.4|212471.4|212639.3|212489.3|212620.8|212470.8|18
1638837500000|2021-12-07 00:38:20|212621.3|212471.3|212619.1|212469.1|212625.3|212475.3|212616.5|212466.5|19
1638837510000|2021-12-07 00:38:30|212619.4|212469.4|212619|212469|212621.4|212471.4|212617.9|212467.9|17
1638837520000|2021-12-07 00:38:40|212618.5|212468.5|212615.6|212465.6|212619.5|212469.5|212614|212464|17
1638837530000|2021-12-07 00:38:50|212615|212465|212617|212467|212618|212468|212614.8|212464.8|5
1638837540000|2021-12-07 00:39:00|212620.7|212470.7|212617.5|212467.5|212620.7|212470.7|212617.5|212467.5|7
1638837550000|2021-12-07 00:39:10|212616.9|212466.9|212614.1|212464.1|212620.1|212470.1|212612.7|212462.7|15
1638837560000|2021-12-07 00:39:20|212616.3|212466.3|212622.4|212472.4|212622.4|212472.4|212615.9|212465.9|9
1638837570000|2021-12-07 00:39:30|212620.4|212470.4|212614.6|212464.6|212624.3|212474.3|212614.6|212464.6|8
1638837580000|2021-12-07 00:39:40|212614.5|212464.5|212618.8|212468.8|212619.5|212469.5|212614.5|212464.5|9
1638837590000|2021-12-07 00:39:50|212621|212471|212618|212468|212621.5|212471.5|212618|212468|6
1638837600000|2021-12-07 00:40:00|212620.2|212470.2|212617.3|212467.3|212622.3|212472.3|212608.3|212458.3|12
1638837610000|2021-12-07 00:40:10|212616.1|212466.1|212586.5|212436.5|212619.4|212469.4|212569|212419|26
1638837620000|2021-12-07 00:40:20|212586|212436|212586.2|212436.2|212586.6|212436.6|212583.9|212433.9|7
1638837630000|2021-12-07 00:40:30|212586.8|212436.8|212583.3|212433.3|212587.4|212437.4|212583.2|212433.2|14
1638837640000|2021-12-07 00:40:40|212583.4|212433.4|212588.4|212438.4|212590.2|212440.2|212583.4|212433.4|15
1638837650000|2021-12-07 00:40:50|212590|212440|212578.4|212428.4|212590|212440|212578.4|212428.4|8
1638837660000|2021-12-07 00:41:00|212580.6|212430.6|212589.5|212439.5|212590.1|212440.1|212580.6|212430.6|11
1638837670000|2021-12-07 00:41:10|212588.6|212438.6|212582.6|212432.6|212591.3|212441.3|212582.6|212432.6|13
1638837680000|2021-12-07 00:41:20|212584.4|212434.4|212587.6|212437.6|212587.6|212437.6|212583.7|212433.7|13
1638837690000|2021-12-07 00:41:30|212586.4|212436.4|212587|212437|212588.1|212438.1|212586.4|212436.4|12
1638837700000|2021-12-07 00:41:40|212586.7|212436.7|212583.8|212433.8|212589.9|212439.9|212583.8|212433.8|6
1638837710000|2021-12-07 00:41:50|212583.9|212433.9|212591|212441|212591|212441|212583.9|212433.9|9
1638837720000|2021-12-07 00:42:00|212588.8|212438.8|212580.1|212430.1|212589.3|212439.3|212569.5|212419.5|13
1638837730000|2021-12-07 00:42:10|212578.6|212428.6|212576.2|212426.2|212580.6|212430.6|212571.4|212421.4|11
1638837740000|2021-12-07 00:42:20|212575.4|212425.4|212574.4|212424.4|212581.7|212431.7|212574.2|212424.2|14
1638837750000|2021-12-07 00:42:30|212576.5|212426.5|212579|212429|212579|212429|212575.3|212425.3|14
1638837760000|2021-12-07 00:42:40|212577.4|212427.4|212576.4|212426.4|212581.2|212431.2|212573.2|212423.2|14
1638837770000|2021-12-07 00:42:50|212576.2|212426.2|212577.9|212427.9|212578.9|212428.9|212576.2|212426.2|7
1638837780000|2021-12-07 00:43:00|212571.2|212421.2|212570.8|212420.8|212573.9|212423.9|212564.4|212414.4|18
1638837790000|2021-12-07 00:43:10|212574.6|212424.6|212580|212430|212580|212430|212572.7|212422.7|9
1638837800000|2021-12-07 00:43:20|212576.5|212426.5|212574.9|212424.9|212580.2|212430.2|212566.1|212416.1|18
1638837810000|2021-12-07 00:43:30|212575.3|212425.3|212573.9|212423.9|212576.8|212426.8|212573.9|212423.9|15
1638837820000|2021-12-07 00:43:40|212574.4|212424.4|212571.9|212421.9|212575.2|212425.2|212571.1|212421.1|11
1638837830000|2021-12-07 00:43:50|212570.8|212420.8|212570.2|212420.2|212574.1|212424.1|212569.8|212419.8|14
1638837840000|2021-12-07 00:44:00|212571.2|212421.2|212571.6|212421.6|212573.3|212423.3|212569.3|212419.3|14
1638837850000|2021-12-07 00:44:10|212573.2|212423.2|212574.3|212424.3|212577.4|212427.4|212570.3|212420.3|15
1638837860000|2021-12-07 00:44:20|212574.1|212424.1|212576.2|212426.2|212576.2|212426.2|212573.2|212423.2|13
1638837870000|2021-12-07 00:44:30|212574.6|212424.6|212587.8|212437.8|212596.5|212446.5|212574|212424|18
1638837880000|2021-12-07 00:44:40|212588.5|212438.5|212588|212438|212589.4|212439.4|212585.9|212435.9|8
1638837890000|2021-12-07 00:44:50|212589|212439|212588|212438|212589.4|212439.4|212580.3|212430.3|8
1638837900000|2021-12-07 00:45:00|212587.9|212437.9|212590.6|212440.6|212590.9|212440.9|212585.6|212435.6|5
1638837910000|2021-12-07 00:45:10|212590.3|212440.3|212594.5|212444.5|212594.5|212444.5|212590.3|212440.3|8
1638837920000|2021-12-07 00:45:20|212593.2|212443.2|212582.2|212432.2|212593.5|212443.5|212578.9|212428.9|11
1638837930000|2021-12-07 00:45:30|212579.8|212429.8|212578.9|212428.9|212584.5|212434.5|212577.7|212427.7|17
1638837940000|2021-12-07 00:45:40|212578.8|212428.8|212577.8|212427.8|212580.8|212430.8|212576.8|212426.8|9
1638837950000|2021-12-07 00:45:50|212577.1|212427.1|212577.9|212427.9|212577.9|212427.9|212573.5|212423.5|7
1638837960000|2021-12-07 00:46:00|212577.4|212427.4|212581.3|212431.3|212588|212438|212575.1|212425.1|11
1638837970000|2021-12-07 00:46:10|212583.8|212433.8|212586.9|212436.9|212586.9|212436.9|212572.4|212422.4|12
1638837980000|2021-12-07 00:46:20|212586.8|212436.8|212588.3|212438.3|212588.3|212438.3|212582.8|212432.8|10
1638837990000|2021-12-07 00:46:30|212588.9|212438.9|212581.1|212431.1|212588.9|212438.9|212580.2|212430.2|10
1638838000000|2021-12-07 00:46:40|212581.2|212431.2|212581.3|212431.3|212585.7|212435.7|212576.7|212426.7|11
1638838010000|2021-12-07 00:46:50|212582.7|212432.7|212576.6|212426.6|212582.7|212432.7|212573.3|212423.3|17
1638838020000|2021-12-07 00:47:00|212576.7|212426.7|212576.8|212426.8|212580|212430|212574.8|212424.8|12
1638838030000|2021-12-07 00:47:10|212576.6|212426.6|212576.4|212426.4|212578.5|212428.5|212576.4|212426.4|7
1638838040000|2021-12-07 00:47:20|212577.1|212427.1|212580.7|212430.7|212589.4|212439.4|212564.8|212414.8|12
1638838050000|2021-12-07 00:47:30|212577.7|212427.7|212582.5|212432.5|212584.1|212434.1|212576.7|212426.7|17
1638838060000|2021-12-07 00:47:40|212581.3|212431.3|212586.2|212436.2|212586.8|212436.8|212577.4|212427.4|15
1638838070000|2021-12-07 00:47:50|212585.9|212435.9|212582.9|212432.9|212585.9|212435.9|212581.8|212431.8|11
1638838080000|2021-12-07 00:48:00|212583.3|212433.3|212584.6|212434.6|212585.9|212435.9|212582.8|212432.8|12
1638838090000|2021-12-07 00:48:10|212585.3|212435.3|212584.8|212434.8|212585.5|212435.5|212574.8|212424.8|14
1638838100000|2021-12-07 00:48:20|212582.1|212432.1|212590.3|212440.3|212590.3|212440.3|212570.9|212420.9|13
1638838110000|2021-12-07 00:48:30|212591.1|212441.1|212584.8|212434.8|212591.1|212441.1|212574|212424|11
1638838120000|2021-12-07 00:48:40|212583.9|212433.9|212589.3|212439.3|212590.1|212440.1|212583.9|212433.9|11
1638838130000|2021-12-07 00:48:50|212588.5|212438.5|212583.8|212433.8|212591.7|212441.7|212581.1|212431.1|17
1638838140000|2021-12-07 00:49:00|212589.7|212439.7|212580.8|212430.8|212589.7|212439.7|212576.5|212426.5|17
1638838150000|2021-12-07 00:49:10|212582.4|212432.4|212580.8|212430.8|212592.1|212442.1|212580.8|212430.8|11
1638838160000|2021-12-07 00:49:20|212580.2|212430.2|212586.5|212436.5|212586.5|212436.5|212580.2|212430.2|7
1638838170000|2021-12-07 00:49:30|212588.3|212438.3|212592.3|212442.3|212592.3|212442.3|212578.2|212428.2|7
1638838180000|2021-12-07 00:49:40|212591|212441|212578|212428|212591|212441|212575.6|212425.6|17
1638838190000|2021-12-07 00:49:50|212579.3|212429.3|212578.2|212428.2|212580.7|212430.7|212576.4|212426.4|20
1638838200000|2021-12-07 00:50:00|212577.5|212427.5|212590.1|212440.1|212593.4|212443.4|212575.6|212425.6|10
1638838210000|2021-12-07 00:50:10|212594.4|212444.4|212590.8|212440.8|212594.4|212444.4|212588.2|212438.2|10
1638838220000|2021-12-07 00:50:20|212589.8|212439.8|212590.9|212440.9|212592.5|212442.5|212589.2|212439.2|14
1638838230000|2021-12-07 00:50:30|212592.5|212442.5|212593|212443|212609.4|212459.4|212580.3|212430.3|18
1638838240000|2021-12-07 00:50:40|212595.1|212445.1|212579.2|212429.2|212597|212447|212578.8|212428.8|23
1638838250000|2021-12-07 00:50:50|212580.1|212430.1|212582|212432|212586.3|212436.3|212576.1|212426.1|14
1638838260000|2021-12-07 00:51:00|212585|212435|212585.7|212435.7|212596.3|212446.3|212584.8|212434.8|20
1638838270000|2021-12-07 00:51:10|212587.9|212437.9|212586.4|212436.4|212591.6|212441.6|212586.4|212436.4|12
1638838280000|2021-12-07 00:51:20|212587.8|212437.8|212590.9|212440.9|212590.9|212440.9|212586.2|212436.2|18
1638838290000|2021-12-07 00:51:30|212587.1|212437.1|212586|212436|212588.4|212438.4|212583.1|212433.1|11
1638838300000|2021-12-07 00:51:40|212587.3|212437.3|212590.4|212440.4|212592.2|212442.2|212587.3|212437.3|13
1638838310000|2021-12-07 00:51:50|212589.6|212439.6|212593.8|212443.8|212594.9|212444.9|212586.3|212436.3|13
1638838320000|2021-12-07 00:52:00|212590.5|212440.5|212593.6|212443.6|212594.3|212444.3|212588.1|212438.1|15
1638838330000|2021-12-07 00:52:10|212593.9|212443.9|212589.7|212439.7|212595|212445|212589.7|212439.7|10
1638838340000|2021-12-07 00:52:20|212587.8|212437.8|212590.9|212440.9|212591.3|212441.3|212587.8|212437.8|14
1638838350000|2021-12-07 00:52:30|212588.6|212438.6|212589.9|212439.9|212591.2|212441.2|212588.6|212438.6|6
1638838360000|2021-12-07 00:52:40|212588.9|212438.9|212591.7|212441.7|212592.2|212442.2|212588|212438|13
1638838370000|2021-12-07 00:52:50|212592|212442|212589.3|212439.3|212595.3|212445.3|212589.3|212439.3|14
1638838380000|2021-12-07 00:53:00|212592.2|212442.2|212584.6|212434.6|212593.1|212443.1|212584.5|212434.5|19
1638838390000|2021-12-07 00:53:10|212585.6|212435.6|212590.8|212440.8|212590.8|212440.8|212582.4|212432.4|14
1638838400000|2021-12-07 00:53:20|212587.7|212437.7|212582.2|212432.2|212590.2|212440.2|212582.2|212432.2|10
1638838410000|2021-12-07 00:53:30|212581.9|212431.9|212590.3|212440.3|212593.4|212443.4|212581.2|212431.2|13
1638838420000|2021-12-07 00:53:40|212590.9|212440.9|212581.3|212431.3|212592.7|212442.7|212581.3|212431.3|19
1638838430000|2021-12-07 00:53:50|212581.9|212431.9|212585.1|212435.1|212588.7|212438.7|212581.9|212431.9|18
1638838440000|2021-12-07 00:54:00|212585.5|212435.5|212589.1|212439.1|212589.7|212439.7|212585.1|212435.1|16
1638838450000|2021-12-07 00:54:10|212588.7|212438.7|212587.7|212437.7|212588.9|212438.9|212579.9|212429.9|14
1638838460000|2021-12-07 00:54:20|212588.4|212438.4|212590.9|212440.9|212590.9|212440.9|212586.8|212436.8|9
1638838470000|2021-12-07 00:54:30|212590.8|212440.8|212590.8|212440.8|212591.6|212441.6|212589.1|212439.1|19
1638838480000|2021-12-07 00:54:40|212590.5|212440.5|212587.2|212437.2|212591.2|212441.2|212585.3|212435.3|20
1638838490000|2021-12-07 00:54:50|212587.1|212437.1|212584.3|212434.3|212590.1|212440.1|212584.1|212434.1|13
1638838500000|2021-12-07 00:55:00|212577.5|212427.5|212570.8|212420.8|212582|212432|212566.8|212416.8|26
1638838510000|2021-12-07 00:55:10|212572.8|212422.8|212569.5|212419.5|212572.8|212422.8|212563.6|212413.6|19
1638838520000|2021-12-07 00:55:20|212568.8|212418.8|212566.1|212416.1|212569.4|212419.4|212565.8|212415.8|10
1638838530000|2021-12-07 00:55:30|212565.8|212415.8|212550.3|212400.3|212566.1|212416.1|212550.3|212400.3|14
1638838540000|2021-12-07 00:55:40|212552.2|212402.2|212552|212402|212554|212404|212549.9|212399.9|12
1638838550000|2021-12-07 00:55:50|212551.7|212401.7|212551.6|212401.6|212553.6|212403.6|212551.6|212401.6|5
1638838560000|2021-12-07 00:56:00|212554|212404|212550.4|212400.4|212555.4|212405.4|212545.5|212395.5|18
1638838570000|2021-12-07 00:56:10|212552.2|212402.2|212546.7|212396.7|212553.5|212403.5|212545.2|212395.2|12
1638838580000|2021-12-07 00:56:20|212546.4|212396.4|212548.6|212398.6|212548.6|212398.6|212545.2|212395.2|11
1638838590000|2021-12-07 00:56:30|212548.1|212398.1|212548.2|212398.2|212549.2|212399.2|212547.3|212397.3|15
1638838600000|2021-12-07 00:56:40|212549|212399|212548.4|212398.4|212549|212399|212546.1|212396.1|6
1638838610000|2021-12-07 00:56:50|212547|212397|212533.9|212383.9|212550|212400|212533.2|212383.2|8
1638838620000|2021-12-07 00:57:00|212533.5|212383.5|212531.9|212381.9|212533.5|212383.5|212528.3|212378.3|11
1638838630000|2021-12-07 00:57:10|212530.9|212380.9|212531.9|212381.9|212532.6|212382.6|212530.8|212380.8|14
1638838640000|2021-12-07 00:57:20|212532.2|212382.2|212534.8|212384.8|212534.8|212384.8|212531.1|212381.1|11
1638838650000|2021-12-07 00:57:30|212535|212385|212533.5|212383.5|212535.9|212385.9|212532.4|212382.4|9
1638838660000|2021-12-07 00:57:40|212533.2|212383.2|212531|212381|212535.8|212385.8|212528.3|212378.3|15
1638838670000|2021-12-07 00:57:50|212532|212382|212534.6|212384.6|212540.9|212390.9|212531.6|212381.6|15
1638838680000|2021-12-07 00:58:00|212534.5|212384.5|212540.3|212390.3|212540.3|212390.3|212534.5|212384.5|11
1638838690000|2021-12-07 00:58:10|212540.5|212390.5|212538.7|212388.7|212542|212392|212538|212388|13
1638838700000|2021-12-07 00:58:20|212543.4|212393.4|212532.1|212382.1|212544|212394|212529.5|212379.5|17
1638838710000|2021-12-07 00:58:30|212532.9|212382.9|212530.8|212380.8|212533.2|212383.2|212530.8|212380.8|6
1638838720000|2021-12-07 00:58:40|212530.5|212380.5|212533.8|212383.8|212534.6|212384.6|212530.5|212380.5|16
1638838730000|2021-12-07 00:58:50|212532.8|212382.8|212537.2|212387.2|212537.2|212387.2|212532.8|212382.8|25
1638838740000|2021-12-07 00:59:00|212536.8|212386.8|212537.3|212387.3|212538.3|212388.3|212536.3|212386.3|16
1638838750000|2021-12-07 00:59:10|212536.1|212386.1|212532.3|212382.3|212537.3|212387.3|212532.1|212382.1|17
1638838760000|2021-12-07 00:59:20|212532.4|212382.4|212533.3|212383.3|212534.5|212384.5|212529.9|212379.9|24
1638838770000|2021-12-07 00:59:30|212533.1|212383.1|212533.1|212383.1|212534.6|212384.6|212531.9|212381.9|15
1638838780000|2021-12-07 00:59:40|212533.5|212383.5|212534.7|212384.7|212534.8|212384.8|212531.5|212381.5|20
1638838790000|2021-12-07 00:59:50|212534.4|212384.4|212534.1|212384.1|212537.6|212387.6|212533.6|212383.6|19
1638838800000|2021-12-07 01:00:00|212534.6|212384.6|212534.3|212384.3|212534.7|212384.7|212531.5|212381.5|27
1638838810000|2021-12-07 01:00:10|212534.4|212384.4|212547|212397|212547|212397|212529.7|212379.7|27
1638838820000|2021-12-07 01:00:20|212538.2|212388.2|212539.4|212389.4|212541.5|212391.5|212538.1|212388.1|17
1638838830000|2021-12-07 01:00:30|212538.5|212388.5|212536.8|212386.8|212539.6|212389.6|212536.6|212386.6|14
1638838840000|2021-12-07 01:00:40|212536.2|212386.2|212533.5|212383.5|212539.2|212389.2|212533.5|212383.5|15
1638838850000|2021-12-07 01:00:50|212534|212384|212538.7|212388.7|212538.8|212388.8|212533.6|212383.6|22
1638838860000|2021-12-07 01:01:00|212538.1|212388.1|212534.6|212384.6|212538.1|212388.1|212534.3|212384.3|19
1638838870000|2021-12-07 01:01:10|212535.5|212385.5|212537.9|212387.9|212540.4|212390.4|212535.5|212385.5|14
1638838880000|2021-12-07 01:01:20|212538.5|212388.5|212547.9|212397.9|212547.9|212397.9|212537.4|212387.4|18
1638838890000|2021-12-07 01:01:30|212548.8|212398.8|212559.8|212409.8|212559.8|212409.8|212548.5|212398.5|25
1638838900000|2021-12-07 01:01:40|212559.4|212409.4|212558.5|212408.5|212562|212412|212555.3|212405.3|33
1638838910000|2021-12-07 01:01:50|212558.3|212408.3|212558.4|212408.4|212559.6|212409.6|212555.6|212405.6|29
1638838920000|2021-12-07 01:02:00|212558.7|212408.7|212554.8|212404.8|212561.3|212411.3|212554|212404|34
1638838930000|2021-12-07 01:02:10|212554.3|212404.3|212557.2|212407.2|212558.7|212408.7|212554|212404|34
1638838940000|2021-12-07 01:02:20|212557.1|212407.1|212559.9|212409.9|212561.3|212411.3|212554.1|212404.1|27
1638838950000|2021-12-07 01:02:30|212560|212410|212561.7|212411.7|212562.2|212412.2|212554.8|212404.8|34
1638838960000|2021-12-07 01:02:40|212561.8|212411.8|212562.6|212412.6|212564|212414|212559.3|212409.3|28
1638838970000|2021-12-07 01:02:50|212563.1|212413.1|212559.1|212409.1|212563.1|212413.1|212558|212408|21
1638838980000|2021-12-07 01:03:00|212560.8|212410.8|212554.4|212404.4|212560.8|212410.8|212547|212397|15
1638838990000|2021-12-07 01:03:10|212553.4|212403.4|212546|212396|212553.4|212403.4|212533.8|212383.8|28
1638839000000|2021-12-07 01:03:20|212548.2|212398.2|212540.9|212390.9|212548.2|212398.2|212537|212387|24
1638839010000|2021-12-07 01:03:30|212540.8|212390.8|212542.1|212392.1|212544|212394|212537.7|212387.7|23
1638839020000|2021-12-07 01:03:40|212541.7|212391.7|212546|212396|212546.7|212396.7|212541.7|212391.7|19
1638839030000|2021-12-07 01:03:50|212545.9|212395.9|212535.4|212385.4|212546.4|212396.4|212535.4|212385.4|17
1638839040000|2021-12-07 01:04:00|212533.4|212383.4|212495.2|212345.2|212533.5|212383.5|212491.1|212341.1|32
1638839050000|2021-12-07 01:04:10|212494.9|212344.9|212492.9|212342.9|212495.8|212345.8|212488.3|212338.3|20
1638839060000|2021-12-07 01:04:20|212492.8|212342.8|212491.7|212341.7|212493.3|212343.3|212490.7|212340.7|18
1638839070000|2021-12-07 01:04:30|212496.5|212346.5|212488.2|212338.2|212496.5|212346.5|212487|212337|24
1638839080000|2021-12-07 01:04:40|212490|212340|212494.2|212344.2|212499.9|212349.9|212489.5|212339.5|23
1638839090000|2021-12-07 01:04:50|212493.8|212343.8|212495.6|212345.6|212498.9|212348.9|212492.6|212342.6|21
1638839100000|2021-12-07 01:05:00|212495.5|212345.5|212493.3|212343.3|212495.7|212345.7|212492.1|212342.1|20
1638839110000|2021-12-07 01:05:10|212493.1|212343.1|212494|212344|212497.7|212347.7|212492.1|212342.1|25
1638839120000|2021-12-07 01:05:20|212494.5|212344.5|212494.3|212344.3|212495.2|212345.2|212493.4|212343.4|10
1638839130000|2021-12-07 01:05:30|212497.9|212347.9|212495.6|212345.6|212498.4|212348.4|212495.2|212345.2|14
1638839140000|2021-12-07 01:05:40|212501.1|212351.1|212498.5|212348.5|212502.7|212352.7|212497.9|212347.9|16
1638839150000|2021-12-07 01:05:50|212498.2|212348.2|212500.4|212350.4|212500.4|212350.4|212498|212348|9
1638839160000|2021-12-07 01:06:00|212499.8|212349.8|212500.2|212350.2|212500.8|212350.8|212498.1|212348.1|16
1638839170000|2021-12-07 01:06:10|212499.2|212349.2|212498.2|212348.2|212499.5|212349.5|212498|212348|17
1638839180000|2021-12-07 01:06:20|212498.5|212348.5|212500|212350|212503.8|212353.8|212497.4|212347.4|19
1638839190000|2021-12-07 01:06:30|212502.4|212352.4|212499.2|212349.2|212502.4|212352.4|212497.2|212347.2|15
1638839200000|2021-12-07 01:06:40|212499.4|212349.4|212498.1|212348.1|212499.4|212349.4|212497.8|212347.8|10
1638839210000|2021-12-07 01:06:50|212498.3|212348.3|212498.7|212348.7|212499.1|212349.1|212498.1|212348.1|12
1638839220000|2021-12-07 01:07:00|212499|212349|212499.5|212349.5|212501.1|212351.1|212499|212349|9
1638839230000|2021-12-07 01:07:10|212499.3|212349.3|212497.9|212347.9|212499.3|212349.3|212497.3|212347.3|12
1638839240000|2021-12-07 01:07:20|212498.2|212348.2|212505.9|212355.9|212513.3|212363.3|212498.2|212348.2|14
1638839250000|2021-12-07 01:07:30|212503.8|212353.8|212500.4|212350.4|212507.4|212357.4|212497.3|212347.3|23
1638839260000|2021-12-07 01:07:40|212496.7|212346.7|212498.6|212348.6|212499.3|212349.3|212495.8|212345.8|14
1638839270000|2021-12-07 01:07:50|212496.6|212346.6|212502|212352|212503.1|212353.1|212496.3|212346.3|10
1638839280000|2021-12-07 01:08:00|212500.8|212350.8|212499.3|212349.3|212500.8|212350.8|212497.2|212347.2|8
1638839290000|2021-12-07 01:08:10|212498.7|212348.7|212502.5|212352.5|212509.1|212359.1|212498.7|212348.7|8
1638839300000|2021-12-07 01:08:20|212504.7|212354.7|212502.4|212352.4|212513.4|212363.4|212498.3|212348.3|15
1638839310000|2021-12-07 01:08:30|212498.3|212348.3|212497.6|212347.6|212499.8|212349.8|212493.2|212343.2|7
1638839320000|2021-12-07 01:08:40|212498.3|212348.3|212505.4|212355.4|212505.4|212355.4|212497.1|212347.1|14
1638839330000|2021-12-07 01:08:50|212503.4|212353.4|212500.2|212350.2|212503.4|212353.4|212500.2|212350.2|9
1638839340000|2021-12-07 01:09:00|212497.8|212347.8|212497.6|212347.6|212498.6|212348.6|212497.5|212347.5|6
1638839350000|2021-12-07 01:09:10|212496.7|212346.7|212507.2|212357.2|212507.2|212357.2|212496.7|212346.7|9
1638839360000|2021-12-07 01:09:20|212505.4|212355.4|212488.4|212338.4|212505.4|212355.4|212487.7|212337.7|21
1638839370000|2021-12-07 01:09:30|212485.5|212335.5|212487|212337|212495.1|212345.1|212485.5|212335.5|20
1638839380000|2021-12-07 01:09:40|212486.8|212336.8|212496.4|212346.4|212496.4|212346.4|212485.4|212335.4|9
1638839390000|2021-12-07 01:09:50|212490.5|212340.5|212486.7|212336.7|212494.5|212344.5|212486.7|212336.7|17
1638839400000|2021-12-07 01:10:00|212486.6|212336.6|212482.9|212332.9|212487.9|212337.9|212481.8|212331.8|10
1638839410000|2021-12-07 01:10:10|212482|212332|212488.5|212338.5|212491.7|212341.7|212481.5|212331.5|8
1638839420000|2021-12-07 01:10:20|212488.4|212338.4|212453.3|212303.3|212488.4|212338.4|212452|212302|14
1638839430000|2021-12-07 01:10:30|212454.1|212304.1|212457.4|212307.4|212457.4|212307.4|212454.1|212304.1|15
1638839440000|2021-12-07 01:10:40|212457.2|212307.2|212457.5|212307.5|212458.4|212308.4|212454.3|212304.3|15
1638839450000|2021-12-07 01:10:50|212457.6|212307.6|212450.2|212300.2|212457.6|212307.6|212444.7|212294.7|13
1638839460000|2021-12-07 01:11:00|212450.4|212300.4|212449.5|212299.5|212451.1|212301.1|212448.3|212298.3|9
1638839470000|2021-12-07 01:11:10|212450.8|212300.8|212458.3|212308.3|212461.3|212311.3|212450.3|212300.3|9
1638839480000|2021-12-07 01:11:20|212457.4|212307.4|212452.5|212302.5|212457.4|212307.4|212452.5|212302.5|8
1638839490000|2021-12-07 01:11:30|212450.2|212300.2|212439.1|212289.1|212453.2|212303.2|212432.7|212282.7|22
1638839500000|2021-12-07 01:11:40|212440.9|212290.9|212436.1|212286.1|212440.9|212290.9|212435.2|212285.2|8
1638839510000|2021-12-07 01:11:50|212436.8|212286.8|212443.3|212293.3|212443.5|212293.5|212435.1|212285.1|19
1638839520000|2021-12-07 01:12:00|212444.7|212294.7|212439.1|212289.1|212445.5|212295.5|212439.1|212289.1|11
1638839530000|2021-12-07 01:12:10|212438.6|212288.6|212446.4|212296.4|212450.4|212300.4|212438.2|212288.2|8
1638839540000|2021-12-07 01:12:20|212446.5|212296.5|212426.1|212276.1|212448.1|212298.1|212411.2|212261.2|20
1638839550000|2021-12-07 01:12:30|212426.3|212276.3|212425.9|212275.9|212428.7|212278.7|212424.9|212274.9|11
1638839560000|2021-12-07 01:12:40|212426.4|212276.4|212437.1|212287.1|212444.4|212294.4|212426.2|212276.2|15
1638839570000|2021-12-07 01:12:50|212436.6|212286.6|212439.6|212289.6|212446.6|212296.6|212436.6|212286.6|10
1638839580000|2021-12-07 01:13:00|212439.9|212289.9|212445.5|212295.5|212445.5|212295.5|212435.9|212285.9|21
1638839590000|2021-12-07 01:13:10|212445.7|212295.7|212458.6|212308.6|212459.4|212309.4|212445.7|212295.7|17
1638839600000|2021-12-07 01:13:20|212458.7|212308.7|212458.3|212308.3|212462.3|212312.3|212457.8|212307.8|11
1638839610000|2021-12-07 01:13:30|212458|212308|212458.8|212308.8|212459.6|212309.6|212458|212308|11
1638839620000|2021-12-07 01:13:40|212459.2|212309.2|212459.7|212309.7|212465.8|212315.8|212459.2|212309.2|14
1638839630000|2021-12-07 01:13:50|212459.2|212309.2|212460.1|212310.1|212461.1|212311.1|212459.2|212309.2|12
1638839640000|2021-12-07 01:14:00|212460.3|212310.3|212438.3|212288.3|212460.6|212310.6|212433.8|212283.8|22
1638839650000|2021-12-07 01:14:10|212440|212290|212438.2|212288.2|212440.4|212290.4|212434.5|212284.5|18
1638839660000|2021-12-07 01:14:20|212438.3|212288.3|212438.6|212288.6|212438.8|212288.8|212437.7|212287.7|16
1638839670000|2021-12-07 01:14:30|212438.8|212288.8|212441.3|212291.3|212441.3|212291.3|212438.8|212288.8|6
1638839680000|2021-12-07 01:14:40|212440.8|212290.8|212438.7|212288.7|212442.4|212292.4|212436.7|212286.7|16
1638839690000|2021-12-07 01:14:50|212434.2|212284.2|212434.4|212284.4|212452.2|212302.2|212429.2|212279.2|19
1638839700000|2021-12-07 01:15:00|212438.3|212288.3|212436.2|212286.2|212442|212292|212431|212281|32
1638839710000|2021-12-07 01:15:10|212436.8|212286.8|212435.3|212285.3|212438.6|212288.6|212432.1|212282.1|18
1638839720000|2021-12-07 01:15:20|212435.5|212285.5|212437.2|212287.2|212437.2|212287.2|212432.5|212282.5|19
1638839730000|2021-12-07 01:15:30|212437.8|212287.8|212442.8|212292.8|212442.8|212292.8|212437.4|212287.4|8
1638839740000|2021-12-07 01:15:40|212441.7|212291.7|212440.4|212290.4|212442.7|212292.7|212440.4|212290.4|9
1638839750000|2021-12-07 01:15:50|212440.6|212290.6|212440.9|212290.9|212440.9|212290.9|212438.9|212288.9|9
1638839760000|2021-12-07 01:16:00|212441.1|212291.1|212441.8|212291.8|212441.8|212291.8|212439.1|212289.1|10
1638839770000|2021-12-07 01:16:10|212441.4|212291.4|212442.5|212292.5|212442.5|212292.5|212439.8|212289.8|9
1638839780000|2021-12-07 01:16:20|212442.2|212292.2|212442.5|212292.5|212443.9|212293.9|212442.2|212292.2|14
1638839790000|2021-12-07 01:16:30|212443.7|212293.7|212451.8|212301.8|212460.1|212310.1|212442.7|212292.7|21
1638839800000|2021-12-07 01:16:40|212451.7|212301.7|212446.2|212296.2|212460.9|212310.9|212446.2|212296.2|16
1638839810000|2021-12-07 01:16:50|212447.4|212297.4|212453.6|212303.6|212454.1|212304.1|212447.4|212297.4|16
1638839820000|2021-12-07 01:17:00|212449.9|212299.9|212451.4|212301.4|212451.7|212301.7|212447.4|212297.4|27
1638839830000|2021-12-07 01:17:10|212451.1|212301.1|212451.4|212301.4|212453.3|212303.3|212450.7|212300.7|20
1638839840000|2021-12-07 01:17:20|212451.2|212301.2|212464.4|212314.4|212469.6|212319.6|212449.8|212299.8|22
1638839850000|2021-12-07 01:17:30|212464|212314|212466.2|212316.2|212467.6|212317.6|212462.7|212312.7|18
1638839860000|2021-12-07 01:17:40|212467.1|212317.1|212465.4|212315.4|212467.1|212317.1|212464.8|212314.8|9
1638839870000|2021-12-07 01:17:50|212466.5|212316.5|212453|212303|212467.5|212317.5|212447.6|212297.6|20
1638839880000|2021-12-07 01:18:00|212453.9|212303.9|212448.1|212298.1|212453.9|212303.9|212443|212293|19
1638839890000|2021-12-07 01:18:10|212447.9|212297.9|212451.2|212301.2|212451.2|212301.2|212445.9|212295.9|12
1638839900000|2021-12-07 01:18:20|212450.3|212300.3|212451.9|212301.9|212451.9|212301.9|212449.1|212299.1|10
1638839910000|2021-12-07 01:18:30|212452.2|212302.2|212457.4|212307.4|212458.1|212308.1|212452.2|212302.2|9
1638839920000|2021-12-07 01:18:40|212455.9|212305.9|212452.8|212302.8|212457.2|212307.2|212452.2|212302.2|13
1638839930000|2021-12-07 01:18:50|212452.2|212302.2|212452.1|212302.1|212452.6|212302.6|212452.1|212302.1|8
1638839940000|2021-12-07 01:19:00|212452.5|212302.5|212454.8|212304.8|212456.5|212306.5|212451.7|212301.7|10
1638839950000|2021-12-07 01:19:10|212454.4|212304.4|212461.6|212311.6|212461.6|212311.6|212454.3|212304.3|20
1638839960000|2021-12-07 01:19:20|212460.9|212310.9|212468.2|212318.2|212470|212320|212460.9|212310.9|13
1638839970000|2021-12-07 01:19:30|212465.9|212315.9|212463.8|212313.8|212470.7|212320.7|212462.1|212312.1|17
1638839980000|2021-12-07 01:19:40|212463.7|212313.7|212465.8|212315.8|212466.5|212316.5|212463.7|212313.7|11
1638839990000|2021-12-07 01:19:50|212465.3|212315.3|212465.2|212315.2|212466.2|212316.2|212464.6|212314.6|16
1638840000000|2021-12-07 01:20:00|212465.1|212315.1|212450.2|212300.2|212467.8|212317.8|212450.2|212300.2|19
1638840010000|2021-12-07 01:20:10|212451.6|212301.6|212453|212303|212455.3|212305.3|212451.3|212301.3|12
1638840020000|2021-12-07 01:20:20|212452.2|212302.2|212451.4|212301.4|212453|212303|212449.7|212299.7|11
1638840030000|2021-12-07 01:20:30|212451.6|212301.6|212452.9|212302.9|212454.7|212304.7|212448.8|212298.8|14
1638840040000|2021-12-07 01:20:40|212452.2|212302.2|212451.4|212301.4|212452.7|212302.7|212450.5|212300.5|8
1638840050000|2021-12-07 01:20:50|212451.2|212301.2|212449.7|212299.7|212451.9|212301.9|212448.6|212298.6|11
1638840060000|2021-12-07 01:21:00|212449.6|212299.6|212436.7|212286.7|212454.2|212304.2|212435|212285|20
1638840070000|2021-12-07 01:21:10|212435.5|212285.5|212450.1|212300.1|212450.8|212300.8|212435.5|212285.5|25
1638840080000|2021-12-07 01:21:20|212450.9|212300.9|212449.9|212299.9|212451.9|212301.9|212449.9|212299.9|9
1638840090000|2021-12-07 01:21:30|212450.3|212300.3|212453.5|212303.5|212453.8|212303.8|212450.3|212300.3|16
1638840100000|2021-12-07 01:21:40|212453.3|212303.3|212453.5|212303.5|212454.2|212304.2|212451.8|212301.8|8
1638840110000|2021-12-07 01:21:50|212453.9|212303.9|212450.4|212300.4|212454.1|212304.1|212450.4|212300.4|10
1638840120000|2021-12-07 01:22:00|212450.6|212300.6|212449.2|212299.2|212457.4|212307.4|212447.5|212297.5|17
1638840130000|2021-12-07 01:22:10|212448.3|212298.3|212450.2|212300.2|212453.7|212303.7|212448|212298|23
1638840140000|2021-12-07 01:22:20|212448.9|212298.9|212450|212300|212452.5|212302.5|212448.8|212298.8|15
1638840150000|2021-12-07 01:22:30|212450.2|212300.2|212451.7|212301.7|212454.6|212304.6|212450.2|212300.2|12
1638840160000|2021-12-07 01:22:40|212451.3|212301.3|212451.2|212301.2|212453.3|212303.3|212451|212301|13
1638840170000|2021-12-07 01:22:50|212451|212301|212450.9|212300.9|212453.6|212303.6|212449.5|212299.5|16
1638840180000|2021-12-07 01:23:00|212450.5|212300.5|212451.7|212301.7|212453.1|212303.1|212447.8|212297.8|12
1638840190000|2021-12-07 01:23:10|212451.3|212301.3|212451.1|212301.1|212451.9|212301.9|212448.3|212298.3|14
1638840200000|2021-12-07 01:23:20|212451.2|212301.2|212450.2|212300.2|212452.7|212302.7|212449.9|212299.9|14
1638840210000|2021-12-07 01:23:30|212449.7|212299.7|212449.5|212299.5|212450|212300|212449.2|212299.2|12
1638840220000|2021-12-07 01:23:40|212449.2|212299.2|212436.3|212286.3|212451.1|212301.1|212436.3|212286.3|21
1638840230000|2021-12-07 01:23:50|212436.6|212286.6|212434|212284|212436.6|212286.6|212431.3|212281.3|15
1638840240000|2021-12-07 01:24:00|212433.7|212283.7|212438.8|212288.8|212453.6|212303.6|212432.1|212282.1|23
1638840250000|2021-12-07 01:24:10|212439.7|212289.7|212436.6|212286.6|212440.7|212290.7|212435.5|212285.5|21
1638840260000|2021-12-07 01:24:20|212437.6|212287.6|212436.3|212286.3|212437.6|212287.6|212431.5|212281.5|15
1638840270000|2021-12-07 01:24:30|212436.7|212286.7|212450|212300|212452.2|212302.2|212435.9|212285.9|18
1638840280000|2021-12-07 01:24:40|212448.3|212298.3|212449.9|212299.9|212453.9|212303.9|212448.3|212298.3|16
1638840290000|2021-12-07 01:24:50|212450.3|212300.3|212452.5|212302.5|212452.6|212302.6|212449.3|212299.3|15
1638840300000|2021-12-07 01:25:00|212452.2|212302.2|212450.5|212300.5|212454.7|212304.7|212449.9|212299.9|24
1638840310000|2021-12-07 01:25:10|212450.8|212300.8|212444.1|212294.1|212453.7|212303.7|212444.1|212294.1|25
1638840320000|2021-12-07 01:25:20|212442.5|212292.5|212449.5|212299.5|212453|212303|212439.2|212289.2|18
1638840330000|2021-12-07 01:25:30|212450.5|212300.5|212446.4|212296.4|212450.5|212300.5|212446.2|212296.2|15
1638840340000|2021-12-07 01:25:40|212446.6|212296.6|212439.4|212289.4|212455.9|212305.9|212439.4|212289.4|29
1638840350000|2021-12-07 01:25:50|212441.4|212291.4|212445.7|212295.7|212451|212301|212437.5|212287.5|20
1638840360000|2021-12-07 01:26:00|212448.9|212298.9|212451.7|212301.7|212452.4|212302.4|212445.2|212295.2|17
1638840370000|2021-12-07 01:26:10|212451.8|212301.8|212451.6|212301.6|212455.5|212305.5|212451.3|212301.3|22
1638840380000|2021-12-07 01:26:20|212452.6|212302.6|212452|212302|212455.2|212305.2|212451.9|212301.9|8
1638840390000|2021-12-07 01:26:30|212451.7|212301.7|212450.9|212300.9|212454|212304|212450.5|212300.5|12
1638840400000|2021-12-07 01:26:40|212451.3|212301.3|212450.6|212300.6|212451.3|212301.3|212448.4|212298.4|13
1638840410000|2021-12-07 01:26:50|212452.2|212302.2|212437.5|212287.5|212452.2|212302.2|212436|212286|25
1638840420000|2021-12-07 01:27:00|212437.1|212287.1|212437.3|212287.3|212440.4|212290.4|212435.8|212285.8|13
1638840430000|2021-12-07 01:27:10|212436.7|212286.7|212432.5|212282.5|212436.8|212286.8|212429.7|212279.7|7
1638840440000|2021-12-07 01:27:20|212432.2|212282.2|212432.2|212282.2|212433.1|212283.1|212431|212281|10
1638840450000|2021-12-07 01:27:30|212431.5|212281.5|212437.3|212287.3|212437.3|212287.3|212431.5|212281.5|15
1638840460000|2021-12-07 01:27:40|212436.5|212286.5|212451.3|212301.3|212455|212305|212433.6|212283.6|19
1638840470000|2021-12-07 01:27:50|212457.8|212307.8|212459.3|212309.3|212469.7|212319.7|212450.7|212300.7|16
1638840480000|2021-12-07 01:28:00|212459.8|212309.8|212464.5|212314.5|212464.5|212314.5|212456.3|212306.3|19
1638840490000|2021-12-07 01:28:10|212462.9|212312.9|212461.8|212311.8|212464.8|212314.8|212460.4|212310.4|15
1638840500000|2021-12-07 01:28:20|212462|212312|212462.1|212312.1|212462.1|212312.1|212460|212310|5
1638840510000|2021-12-07 01:28:30|212460.2|212310.2|212459.5|212309.5|212460.5|212310.5|212459.5|212309.5|6
1638840520000|2021-12-07 01:28:40|212459.4|212309.4|212458.1|212308.1|212459.8|212309.8|212458.1|212308.1|10
1638840530000|2021-12-07 01:28:50|212458.6|212308.6|212456.9|212306.9|212458.8|212308.8|212456.9|212306.9|6
1638840540000|2021-12-07 01:29:00|212456.7|212306.7|212459.3|212309.3|212459.3|212309.3|212456.7|212306.7|5
1638840550000|2021-12-07 01:29:10|212458.2|212308.2|212462.3|212312.3|212463.7|212313.7|212458.2|212308.2|10
1638840560000|2021-12-07 01:29:20|212463|212313|212462.2|212312.2|212463|212313|212460.7|212310.7|8
1638840570000|2021-12-07 01:29:30|212461.7|212311.7|212463.2|212313.2|212463.4|212313.4|212461.5|212311.5|8
1638840580000|2021-12-07 01:29:40|212458.5|212308.5|212459.5|212309.5|212459.9|212309.9|212457.3|212307.3|12
1638840590000|2021-12-07 01:29:50|212458.9|212308.9|212462.8|212312.8|212462.8|212312.8|212458.7|212308.7|11
1638840600000|2021-12-07 01:30:00|212462.3|212312.3|212463.8|212313.8|212469.2|212319.2|212460.9|212310.9|19
1638840610000|2021-12-07 01:30:10|212464|212314|212461.4|212311.4|212468.1|212318.1|212461.2|212311.2|15
1638840620000|2021-12-07 01:30:20|212461.3|212311.3|212462.3|212312.3|212464.1|212314.1|212460.4|212310.4|14
1638840630000|2021-12-07 01:30:30|212461.3|212311.3|212459.4|212309.4|212464.2|212314.2|212457.9|212307.9|14
1638840640000|2021-12-07 01:30:40|212459.6|212309.6|212473.3|212323.3|212473.6|212323.6|212459.6|212309.6|19
1638840650000|2021-12-07 01:30:50|212473.9|212323.9|212474.7|212324.7|212478.5|212328.5|212473.9|212323.9|25
1638840660000|2021-12-07 01:31:00|212473.9|212323.9|212473|212323|212474.9|212324.9|212472.6|212322.6|18
1638840670000|2021-12-07 01:31:10|212472.7|212322.7|212471.3|212321.3|212472.7|212322.7|212471.1|212321.1|11
1638840680000|2021-12-07 01:31:20|212471.5|212321.5|212472.3|212322.3|212476.1|212326.1|212471.5|212321.5|20
1638840690000|2021-12-07 01:31:30|212472.4|212322.4|212472.6|212322.6|212473.2|212323.2|212472|212322|12
1638840700000|2021-12-07 01:31:40|212472.3|212322.3|212470.1|212320.1|212472.3|212322.3|212470.1|212320.1|18
1638840710000|2021-12-07 01:31:50|212470.4|212320.4|212471.1|212321.1|212471.3|212321.3|212468.9|212318.9|21
1638840720000|2021-12-07 01:32:00|212470.9|212320.9|212464.7|212314.7|212470.9|212320.9|212459.6|212309.6|25
1638840730000|2021-12-07 01:32:10|212467.2|212317.2|212468.6|212318.6|212468.6|212318.6|212464.9|212314.9|12
1638840740000|2021-12-07 01:32:20|212467.8|212317.8|212465|212315|212467.8|212317.8|212463.3|212313.3|18
1638840750000|2021-12-07 01:32:30|212464.6|212314.6|212466.6|212316.6|212469.7|212319.7|212462.8|212312.8|14
1638840760000|2021-12-07 01:32:40|212466.5|212316.5|212464.8|212314.8|212470.7|212320.7|212464.3|212314.3|13
1638840770000|2021-12-07 01:32:50|212473.3|212323.3|212468.1|212318.1|212473.3|212323.3|212468.1|212318.1|14
1638840780000|2021-12-07 01:33:00|212469|212319|212477.2|212327.2|212482|212332|212469|212319|29
1638840790000|2021-12-07 01:33:10|212478.4|212328.4|212472.3|212322.3|212478.4|212328.4|212471.7|212321.7|20
1638840800000|2021-12-07 01:33:20|212472.4|212322.4|212475.4|212325.4|212480.9|212330.9|212471.7|212321.7|17
1638840810000|2021-12-07 01:33:30|212475.7|212325.7|212476.3|212326.3|212477.8|212327.8|212472.6|212322.6|20
1638840820000|2021-12-07 01:33:40|212475.5|212325.5|212475.7|212325.7|212480.6|212330.6|212473.8|212323.8|23
1638840830000|2021-12-07 01:33:50|212475.3|212325.3|212475|212325|212481.2|212331.2|212474.8|212324.8|25
1638840840000|2021-12-07 01:34:00|212474.2|212324.2|212484.5|212334.5|212485.4|212335.4|212473.2|212323.2|35
1638840850000|2021-12-07 01:34:10|212482.6|212332.6|212478.7|212328.7|212484|212334|212478.4|212328.4|28
1638840860000|2021-12-07 01:34:20|212480.7|212330.7|212482.6|212332.6|212484|212334|212480.2|212330.2|20
1638840870000|2021-12-07 01:34:30|212482.4|212332.4|212482.4|212332.4|212483.8|212333.8|212479|212329|23
1638840880000|2021-12-07 01:34:40|212481.5|212331.5|212475.4|212325.4|212481.5|212331.5|212475.3|212325.3|20
1638840890000|2021-12-07 01:34:50|212475.9|212325.9|212479.1|212329.1|212482|212332|212475.9|212325.9|22
1638840900000|2021-12-07 01:35:00|212479|212329|212479.8|212329.8|212480.1|212330.1|212477.9|212327.9|18
1638840910000|2021-12-07 01:35:10|212479.3|212329.3|212480.3|212330.3|212482.9|212332.9|212479.3|212329.3|24
1638840920000|2021-12-07 01:35:20|212480.1|212330.1|212480|212330|212480.9|212330.9|212479.4|212329.4|13
1638840930000|2021-12-07 01:35:30|212479|212329|212478|212328|212479.1|212329.1|212476.3|212326.3|17
1638840940000|2021-12-07 01:35:40|212476.8|212326.8|212468.1|212318.1|212480.5|212330.5|212463.5|212313.5|26
1638840950000|2021-12-07 01:35:50|212467.4|212317.4|212463.4|212313.4|212475.8|212325.8|212460|212310|16
1638840960000|2021-12-07 01:36:00|212460.8|212310.8|212441.4|212291.4|212460.8|212310.8|212439.4|212289.4|32
1638840970000|2021-12-07 01:36:10|212440.4|212290.4|212441.2|212291.2|212443.5|212293.5|212440.4|212290.4|19
1638840980000|2021-12-07 01:36:20|212441.5|212291.5|212441.6|212291.6|212441.9|212291.9|212440.9|212290.9|18
1638840990000|2021-12-07 01:36:30|212441.3|212291.3|212439.8|212289.8|212443.6|212293.6|212438.4|212288.4|21
1638841000000|2021-12-07 01:36:40|212440|212290|212454.8|212304.8|212455.1|212305.1|212435.8|212285.8|25
1638841010000|2021-12-07 01:36:50|212455.6|212305.6|212452.3|212302.3|212456.1|212306.1|212448.1|212298.1|18
1638841020000|2021-12-07 01:37:00|212451.6|212301.6|212455.1|212305.1|212458.5|212308.5|212451.6|212301.6|12
1638841030000|2021-12-07 01:37:10|212454.5|212304.5|212454.2|212304.2|212457.5|212307.5|212453.8|212303.8|15
1638841040000|2021-12-07 01:37:20|212454.7|212304.7|212444.1|212294.1|212454.7|212304.7|212443.9|212293.9|18
1638841050000|2021-12-07 01:37:30|212442.8|212292.8|212439.1|212289.1|212443.2|212293.2|212432.7|212282.7|17
1638841060000|2021-12-07 01:37:40|212438.8|212288.8|212434|212284|212442.9|212292.9|212434|212284|22
1638841070000|2021-12-07 01:37:50|212436|212286|212437.5|212287.5|212439.4|212289.4|212435.6|212285.6|24
1638841080000|2021-12-07 01:38:00|212437.6|212287.6|212440.3|212290.3|212442.2|212292.2|212437.4|212287.4|26
1638841090000|2021-12-07 01:38:10|212440|212290|212443.4|212293.4|212443.4|212293.4|212440|212290|15
1638841100000|2021-12-07 01:38:20|212440.7|212290.7|212443.3|212293.3|212446.1|212296.1|212440.7|212290.7|10
1638841110000|2021-12-07 01:38:30|212444.2|212294.2|212443.5|212293.5|212444.3|212294.3|212443|212293|10
1638841120000|2021-12-07 01:38:40|212443.7|212293.7|212440.7|212290.7|212450|212300|212439.9|212289.9|30
1638841130000|2021-12-07 01:38:50|212440.9|212290.9|212441|212291|212441.4|212291.4|212440|212290|18
1638841140000|2021-12-07 01:39:00|212440.1|212290.1|212437.7|212287.7|212442.9|212292.9|212426.7|212276.7|20
1638841150000|2021-12-07 01:39:10|212437.9|212287.9|212438.5|212288.5|212440.4|212290.4|212437.7|212287.7|22
1638841160000|2021-12-07 01:39:20|212439.1|212289.1|212438.5|212288.5|212442.5|212292.5|212437.7|212287.7|29
1638841170000|2021-12-07 01:39:30|212438.6|212288.6|212435.8|212285.8|212439|212289|212431.9|212281.9|22
1638841180000|2021-12-07 01:39:40|212435.7|212285.7|212441.2|212291.2|212444|212294|212435.6|212285.6|23
1638841190000|2021-12-07 01:39:50|212441|212291|212440.2|212290.2|212442.4|212292.4|212430.3|212280.3|25
1638841200000|2021-12-07 01:40:00|212438.2|212288.2|212442.9|212292.9|212442.9|212292.9|212428.5|212278.5|19
1638841210000|2021-12-07 01:40:10|212436|212286|212435|212285|212440.2|212290.2|212430.8|212280.8|31
1638841220000|2021-12-07 01:40:20|212435.1|212285.1|212438.5|212288.5|212439|212289|212434|212284|24
1638841230000|2021-12-07 01:40:30|212438.6|212288.6|212438.2|212288.2|212439.2|212289.2|212436.4|212286.4|21
1638841240000|2021-12-07 01:40:40|212438.3|212288.3|212440.5|212290.5|212440.8|212290.8|212438.1|212288.1|20
1638841250000|2021-12-07 01:40:50|212440.7|212290.7|212440.6|212290.6|212441|212291|212439.6|212289.6|18
1638841260000|2021-12-07 01:41:00|212440.5|212290.5|212436.5|212286.5|212440.9|212290.9|212435.5|212285.5|16
1638841270000|2021-12-07 01:41:10|212436.4|212286.4|212448.1|212298.1|212455.3|212305.3|212435.2|212285.2|23
1638841280000|2021-12-07 01:41:20|212448.6|212298.6|212440.9|212290.9|212448.6|212298.6|212437.5|212287.5|28
1638841290000|2021-12-07 01:41:30|212441.6|212291.6|212438.5|212288.5|212442.7|212292.7|212438.2|212288.2|24
1638841300000|2021-12-07 01:41:40|212438.9|212288.9|212431.2|212281.2|212439.3|212289.3|212425.8|212275.8|29
1638841310000|2021-12-07 01:41:50|212425.8|212275.8|212432.5|212282.5|212432.5|212282.5|212425.5|212275.5|9
1638841320000|2021-12-07 01:42:00|212431.8|212281.8|212426.5|212276.5|212431.8|212281.8|212408.3|212258.3|14
1638841330000|2021-12-07 01:42:10|212426.8|212276.8|212363.5|212213.5|212426.8|212276.8|212363.5|212213.5|19
1638841340000|2021-12-07 01:42:20|212363.4|212213.4|212380.7|212230.7|212381|212231|212363.4|212213.4|23
1638841350000|2021-12-07 01:42:30|212373.4|212223.4|212378|212228|212380.2|212230.2|212364.5|212214.5|21
1638841360000|2021-12-07 01:42:40|212377|212227|212375.9|212225.9|212380.1|212230.1|212365|212215|25
1638841370000|2021-12-07 01:42:50|212379.8|212229.8|212365.7|212215.7|212380.8|212230.8|212365.7|212215.7|20
1638841380000|2021-12-07 01:43:00|212367.2|212217.2|212380.8|212230.8|212384.9|212234.9|212365|212215|25
1638841390000|2021-12-07 01:43:10|212380.6|212230.6|212378.5|212228.5|212380.6|212230.6|212378.5|212228.5|22
1638841400000|2021-12-07 01:43:20|212378.9|212228.9|212376.3|212226.3|212384.2|212234.2|212373.2|212223.2|18
1638841410000|2021-12-07 01:43:30|212376.1|212226.1|212366.3|212216.3|212376.9|212226.9|212363.4|212213.4|20
1638841420000|2021-12-07 01:43:40|212365.6|212215.6|212371.7|212221.7|212375.7|212225.7|212364.3|212214.3|15
1638841430000|2021-12-07 01:43:50|212370.1|212220.1|212371.5|212221.5|212374.2|212224.2|212370.1|212220.1|9
1638841440000|2021-12-07 01:44:00|212373.3|212223.3|212379|212229|212383.7|212233.7|212373.3|212223.3|20
1638841450000|2021-12-07 01:44:10|212379.4|212229.4|212379.1|212229.1|212380|212230|212378|212228|11
1638841460000|2021-12-07 01:44:20|212378.3|212228.3|212380|212230|212381.7|212231.7|212378.3|212228.3|12
1638841470000|2021-12-07 01:44:30|212379.9|212229.9|212380.7|212230.7|212381.1|212231.1|212378.3|212228.3|12
1638841480000|2021-12-07 01:44:40|212381|212231|212384|212234|212384.5|212234.5|212380.8|212230.8|10
1638841490000|2021-12-07 01:44:50|212383.4|212233.4|212382.6|212232.6|212384.1|212234.1|212381.8|212231.8|15
1638841500000|2021-12-07 01:45:00|212382.4|212232.4|212380.3|212230.3|212382.7|212232.7|212374|212224|12
1638841510000|2021-12-07 01:45:10|212375|212225|212380.6|212230.6|212381.3|212231.3|212370.7|212220.7|16
1638841520000|2021-12-07 01:45:20|212376.4|212226.4|212372.6|212222.6|212376.4|212226.4|212371.4|212221.4|7
1638841530000|2021-12-07 01:45:30|212370.7|212220.7|212378.9|212228.9|212379.2|212229.2|212370.7|212220.7|12
1638841540000|2021-12-07 01:45:40|212385.6|212235.6|212391.7|212241.7|212391.7|212241.7|212385.6|212235.6|18
1638841550000|2021-12-07 01:45:50|212391.3|212241.3|212390.9|212240.9|212391.5|212241.5|212390.4|212240.4|5
1638841560000|2021-12-07 01:46:00|212391.3|212241.3|212370.5|212220.5|212391.3|212241.3|212360.4|212210.4|30
1638841570000|2021-12-07 01:46:10|212371|212221|212365.1|212215.1|212371|212221|212364.7|212214.7|19
1638841580000|2021-12-07 01:46:20|212377.9|212227.9|212370.1|212220.1|212377.9|212227.9|212367.2|212217.2|15
1638841590000|2021-12-07 01:46:30|212372.4|212222.4|212370.7|212220.7|212383.6|212233.6|212369.9|212219.9|14
1638841600000|2021-12-07 01:46:40|212377.3|212227.3|212342.1|212192.1|212377.3|212227.3|212338.8|212188.8|28
1638841610000|2021-12-07 01:46:50|212341.5|212191.5|212339.8|212189.8|212345.7|212195.7|212339.7|212189.7|12
1638841620000|2021-12-07 01:47:00|212339.1|212189.1|212337|212187|212339.1|212189.1|212318.5|212168.5|28
1638841630000|2021-12-07 01:47:10|212334.6|212184.6|212339.4|212189.4|212349.5|212199.5|212333|212183|26
1638841640000|2021-12-07 01:47:20|212338.6|212188.6|212337.8|212187.8|212342.3|212192.3|212337|212187|23
1638841650000|2021-12-07 01:47:30|212337|212187|212337|212187|212337.1|212187.1|212335.8|212185.8|10
1638841660000|2021-12-07 01:47:40|212336.5|212186.5|212337.5|212187.5|212339.7|212189.7|212336.5|212186.5|7
1638841670000|2021-12-07 01:47:50|212337.6|212187.6|212336.2|212186.2|212338.4|212188.4|212333|212183|20
1638841680000|2021-12-07 01:48:00|212336.5|212186.5|212335.8|212185.8|212337.2|212187.2|212335.3|212185.3|17
1638841690000|2021-12-07 01:48:10|212336|212186|212337.4|212187.4|212337.8|212187.8|212334.7|212184.7|8
1638841700000|2021-12-07 01:48:20|212337.5|212187.5|212335|212185|212337.9|212187.9|212327.5|212177.5|15
1638841710000|2021-12-07 01:48:30|212336.4|212186.4|212341.2|212191.2|212341.9|212191.9|212333.9|212183.9|18
1638841720000|2021-12-07 01:48:40|212339.7|212189.7|212340.7|212190.7|212341.4|212191.4|212339.7|212189.7|11
1638841730000|2021-12-07 01:48:50|212341.5|212191.5|212342.5|212192.5|212342.5|212192.5|212340.6|212190.6|7
1638841740000|2021-12-07 01:49:00|212340.7|212190.7|212341.1|212191.1|212341.1|212191.1|212340|212190|13
1638841750000|2021-12-07 01:49:10|212340.1|212190.1|212356.7|212206.7|212356.7|212206.7|212331.4|212181.4|19
1638841760000|2021-12-07 01:49:20|212350.1|212200.1|212351.7|212201.7|212364.4|212214.4|212348.2|212198.2|16
1638841770000|2021-12-07 01:49:30|212347.6|212197.6|212354|212204|212357|212207|212347.5|212197.5|21
1638841780000|2021-12-07 01:49:40|212354.1|212204.1|212351.5|212201.5|212364.8|212214.8|212349.4|212199.4|21
1638841790000|2021-12-07 01:49:50|212350.9|212200.9|212360.8|212210.8|212367.7|212217.7|212350.9|212200.9|14
1638841800000|2021-12-07 01:50:00|212361.9|212211.9|212364.2|212214.2|212365.9|212215.9|212361.9|212211.9|13
1638841810000|2021-12-07 01:50:10|212364.8|212214.8|212366|212216|212366|212216|212363.7|212213.7|13
1638841820000|2021-12-07 01:50:20|212365.5|212215.5|212366.7|212216.7|212367.2|212217.2|212365.2|212215.2|13
1638841830000|2021-12-07 01:50:30|212365.7|212215.7|212366.9|212216.9|212367|212217|212365.7|212215.7|9
1638841840000|2021-12-07 01:50:40|212367.1|212217.1|212370.3|212220.3|212370.3|212220.3|212366.9|212216.9|12
1638841850000|2021-12-07 01:50:50|212369.7|212219.7|212377.7|212227.7|212377.9|212227.9|212369.7|212219.7|16
1638841860000|2021-12-07 01:51:00|212376.8|212226.8|212391.6|212241.6|212401.5|212251.5|212376.8|212226.8|27
1638841870000|2021-12-07 01:51:10|212398.8|212248.8|212396.4|212246.4|212400.1|212250.1|212396.4|212246.4|13
1638841880000|2021-12-07 01:51:20|212395.9|212245.9|212394.1|212244.1|212395.9|212245.9|212394|212244|9
1638841890000|2021-12-07 01:51:30|212394.2|212244.2|212411.9|212261.9|212412.8|212262.8|212392.9|212242.9|19
1638841900000|2021-12-07 01:51:40|212410.5|212260.5|212412.5|212262.5|212413.6|212263.6|212410|212260|13
1638841910000|2021-12-07 01:51:50|212413.2|212263.2|212404.7|212254.7|212413.4|212263.4|212400.3|212250.3|29
1638841920000|2021-12-07 01:52:00|212405|212255|212391.3|212241.3|212405|212255|212391.3|212241.3|22
1638841930000|2021-12-07 01:52:10|212392|212242|212380.8|212230.8|212395.5|212245.5|212380.7|212230.7|17
1638841940000|2021-12-07 01:52:20|212379.9|212229.9|212376.9|212226.9|212379.9|212229.9|212375.5|212225.5|14
1638841950000|2021-12-07 01:52:30|212377.1|212227.1|212376.2|212226.2|212377.5|212227.5|212376.1|212226.1|15
1638841960000|2021-12-07 01:52:40|212375.6|212225.6|212376.7|212226.7|212376.9|212226.9|212374.5|212224.5|10
1638841970000|2021-12-07 01:52:50|212375.9|212225.9|212375.9|212225.9|212376.7|212226.7|212374.2|212224.2|11
1638841980000|2021-12-07 01:53:00|212375.3|212225.3|212374.1|212224.1|212375.5|212225.5|212374.1|212224.1|10
1638841990000|2021-12-07 01:53:10|212373.9|212223.9|212376.4|212226.4|212376.6|212226.6|212373.4|212223.4|9
1638842000000|2021-12-07 01:53:20|212375.5|212225.5|212390.5|212240.5|212391|212241|212375.3|212225.3|18
1638842010000|2021-12-07 01:53:30|212391.4|212241.4|212389.2|212239.2|212394.5|212244.5|212389.2|212239.2|23
1638842020000|2021-12-07 01:53:40|212389|212239|212376.8|212226.8|212390.1|212240.1|212369.5|212219.5|16
1638842030000|2021-12-07 01:53:50|212373.7|212223.7|212372.4|212222.4|212373.7|212223.7|212366.2|212216.2|12
1638842040000|2021-12-07 01:54:00|212373|212223|212370.5|212220.5|212373|212223|212368.8|212218.8|14
1638842050000|2021-12-07 01:54:10|212369.7|212219.7|212373.1|212223.1|212373.2|212223.2|212369.7|212219.7|8
1638842060000|2021-12-07 01:54:20|212372.2|212222.2|212367.4|212217.4|212373.2|212223.2|212367.4|212217.4|20
1638842070000|2021-12-07 01:54:30|212367.7|212217.7|212364.8|212214.8|212370.8|212220.8|212357.3|212207.3|23
1638842080000|2021-12-07 01:54:40|212361.6|212211.6|212378.3|212228.3|212382.5|212232.5|212356.4|212206.4|20
1638842090000|2021-12-07 01:54:50|212376.6|212226.6|212376.1|212226.1|212380.4|212230.4|212375.2|212225.2|20
1638842100000|2021-12-07 01:55:00|212375.9|212225.9|212365.9|212215.9|212376|212226|212365.9|212215.9|20
1638842110000|2021-12-07 01:55:10|212367.7|212217.7|212362.4|212212.4|212368.6|212218.6|212358|212208|14
1638842120000|2021-12-07 01:55:20|212360.4|212210.4|212361.6|212211.6|212366.3|212216.3|212357|212207|18
1638842130000|2021-12-07 01:55:30|212358.7|212208.7|212359.8|212209.8|212363.4|212213.4|212354.5|212204.5|16
1638842140000|2021-12-07 01:55:40|212360.4|212210.4|212360.4|212210.4|212367.6|212217.6|212359.5|212209.5|20
1638842150000|2021-12-07 01:55:50|212359.8|212209.8|212362.3|212212.3|212362.3|212212.3|212359.8|212209.8|15
1638842160000|2021-12-07 01:56:00|212361.9|212211.9|212367.6|212217.6|212369.7|212219.7|212361.4|212211.4|12
1638842170000|2021-12-07 01:56:10|212367.7|212217.7|212369.3|212219.3|212370.4|212220.4|212364.4|212214.4|18
1638842180000|2021-12-07 01:56:20|212370.7|212220.7|212368.7|212218.7|212370.7|212220.7|212368.7|212218.7|11
1638842190000|2021-12-07 01:56:30|212369.4|212219.4|212368.8|212218.8|212370.3|212220.3|212368.8|212218.8|9
1638842200000|2021-12-07 01:56:40|212368.7|212218.7|212371.2|212221.2|212371.2|212221.2|212367.5|212217.5|5
1638842210000|2021-12-07 01:56:50|212367.1|212217.1|212371.4|212221.4|212385.5|212235.5|212367.1|212217.1|18
1638842220000|2021-12-07 01:57:00|212373.1|212223.1|212364.6|212214.6|212374.8|212224.8|212362.3|212212.3|20
1638842230000|2021-12-07 01:57:10|212368.4|212218.4|212378|212228|212378|212228|212366|212216|9
1638842240000|2021-12-07 01:57:20|212375|212225|212369.9|212219.9|212377|212227|212367.9|212217.9|20
1638842250000|2021-12-07 01:57:30|212368.2|212218.2|212396.9|212246.9|212400.6|212250.6|212366.7|212216.7|21
1638842260000|2021-12-07 01:57:40|212396.8|212246.8|212399.8|212249.8|212401|212251|212396.8|212246.8|17
1638842270000|2021-12-07 01:57:50|212399.9|212249.9|212403.3|212253.3|212407.2|212257.2|212399.7|212249.7|18
1638842280000|2021-12-07 01:58:00|212402.6|212252.6|212401.7|212251.7|212403.9|212253.9|212400.7|212250.7|18
1638842290000|2021-12-07 01:58:10|212401.9|212251.9|212414.8|212264.8|212428.5|212278.5|212401.9|212251.9|16
1638842300000|2021-12-07 01:58:20|212413.9|212263.9|212421.2|212271.2|212421.2|212271.2|212413.4|212263.4|18
1638842310000|2021-12-07 01:58:30|212418.6|212268.6|212426.2|212276.2|212429.9|212279.9|212418.1|212268.1|20
1638842320000|2021-12-07 01:58:40|212425.9|212275.9|212426|212276|212427|212277|212424.9|212274.9|6
1638842330000|2021-12-07 01:58:50|212427.6|212277.6|212428.6|212278.6|212430.2|212280.2|212426.6|212276.6|10
1638842340000|2021-12-07 01:59:00|212429.3|212279.3|212481.8|212331.8|212487.1|212337.1|212427.3|212277.3|21
1638842350000|2021-12-07 01:59:10|212489.2|212339.2|212491.1|212341.1|212491.1|212341.1|212484.9|212334.9|15
1638842360000|2021-12-07 01:59:20|212489.9|212339.9|212488.8|212338.8|212489.9|212339.9|212486.7|212336.7|13
1638842370000|2021-12-07 01:59:30|212487.8|212337.8|212488.3|212338.3|212491|212341|212487.7|212337.7|13
1638842380000|2021-12-07 01:59:40|212487.7|212337.7|212487.7|212337.7|212488.1|212338.1|212487.7|212337.7|4
1638842390000|2021-12-07 01:59:50|212488.3|212338.3|212487.4|212337.4|212488.5|212338.5|212487.4|212337.4|10
1638842400000|2021-12-07 02:00:00|212487|212337|212499.1|212349.1|212502.5|212352.5|212480.9|212330.9|25
1638842410000|2021-12-07 02:00:10|212505.8|212355.8|212504.7|212354.7|212505.8|212355.8|212503.4|212353.4|15
1638842420000|2021-12-07 02:00:20|212504.8|212354.8|212503|212353|212508.8|212358.8|212501.3|212351.3|18
1638842430000|2021-12-07 02:00:30|212503.3|212353.3|212503.6|212353.6|212505.2|212355.2|212503|212353|15
1638842440000|2021-12-07 02:00:40|212503.8|212353.8|212498|212348|212505.2|212355.2|212497.5|212347.5|14
1638842450000|2021-12-07 02:00:50|212497.2|212347.2|212494.3|212344.3|212504.9|212354.9|212491|212341|16
1638842460000|2021-12-07 02:01:00|212495|212345|212497.8|212347.8|212497.8|212347.8|212494.2|212344.2|10
1638842470000|2021-12-07 02:01:10|212497.2|212347.2|212496.6|212346.6|212497.4|212347.4|212494.8|212344.8|16
1638842480000|2021-12-07 02:01:20|212496.4|212346.4|212496.7|212346.7|212498.8|212348.8|212496.4|212346.4|9
1638842490000|2021-12-07 02:01:30|212496.3|212346.3|212505.1|212355.1|212508.8|212358.8|212496.3|212346.3|19
1638842500000|2021-12-07 02:01:40|212506.2|212356.2|212505.8|212355.8|212506.2|212356.2|212504.6|212354.6|16
1638842510000|2021-12-07 02:01:50|212503.4|212353.4|212506.3|212356.3|212508.2|212358.2|212502.1|212352.1|11
1638842520000|2021-12-07 02:02:00|212506.4|212356.4|212521.6|212371.6|212521.6|212371.6|212504.5|212354.5|18
1638842530000|2021-12-07 02:02:10|212521.8|212371.8|212522.4|212372.4|212522.4|212372.4|212515.8|212365.8|14
1638842540000|2021-12-07 02:02:20|212522.3|212372.3|212522.6|212372.6|212523.4|212373.4|212521.5|212371.5|9
1638842550000|2021-12-07 02:02:30|212523.6|212373.6|212521.3|212371.3|212523.6|212373.6|212521.3|212371.3|12
1638842560000|2021-12-07 02:02:40|212520.9|212370.9|212524.6|212374.6|212524.6|212374.6|212520.7|212370.7|10
1638842570000|2021-12-07 02:02:50|212523.4|212373.4|212522.8|212372.8|212523.5|212373.5|212522.8|212372.8|4
1638842580000|2021-12-07 02:03:00|212522.2|212372.2|212503.5|212353.5|212524.1|212374.1|212503.2|212353.2|14
1638842590000|2021-12-07 02:03:10|212499.8|212349.8|212503.3|212353.3|212505|212355|212499.8|212349.8|11
1638842600000|2021-12-07 02:03:20|212504.1|212354.1|212504.1|212354.1|212504.7|212354.7|212502.9|212352.9|15
1638842610000|2021-12-07 02:03:30|212504|212354|212504.9|212354.9|212505.5|212355.5|212503.9|212353.9|11
1638842620000|2021-12-07 02:03:40|212504.8|212354.8|212503.9|212353.9|212504.8|212354.8|212503.3|212353.3|7
1638842630000|2021-12-07 02:03:50|212504.3|212354.3|212507.2|212357.2|212507.2|212357.2|212504.3|212354.3|10
1638842640000|2021-12-07 02:04:00|212509.4|212359.4|212531.4|212381.4|212531.4|212381.4|212501.4|212351.4|17
1638842650000|2021-12-07 02:04:10|212530.5|212380.5|212519.8|212369.8|212531.4|212381.4|212519.8|212369.8|13
1638842660000|2021-12-07 02:04:20|212519.7|212369.7|212500.2|212350.2|212520.7|212370.7|212500.2|212350.2|17
1638842670000|2021-12-07 02:04:30|212503.3|212353.3|212505.8|212355.8|212508.8|212358.8|212502.7|212352.7|9
1638842680000|2021-12-07 02:04:40|212505.7|212355.7|212504.9|212354.9|212509|212359|212499|212349|14
1638842690000|2021-12-07 02:04:50|212504.2|212354.2|212503.8|212353.8|212505.9|212355.9|212502.5|212352.5|15
1638842700000|2021-12-07 02:05:00|212503.9|212353.9|212506.6|212356.6|212507.4|212357.4|212502.2|212352.2|11
1638842710000|2021-12-07 02:05:10|212508.9|212358.9|212512.6|212362.6|212513.4|212363.4|212505.3|212355.3|13
1638842720000|2021-12-07 02:05:20|212512.1|212362.1|212516.8|212366.8|212517.5|212367.5|212500.4|212350.4|18
1638842730000|2021-12-07 02:05:30|212511|212361|212505.3|212355.3|212511|212361|212505.3|212355.3|10
1638842740000|2021-12-07 02:05:40|212506.8|212356.8|212534.3|212384.3|212544.8|212394.8|212506.8|212356.8|15
1638842750000|2021-12-07 02:05:50|212534.7|212384.7|212538.3|212388.3|212539.4|212389.4|212534.7|212384.7|11
1638842760000|2021-12-07 02:06:00|212538.2|212388.2|212533.1|212383.1|212538.2|212388.2|212533.1|212383.1|11
1638842770000|2021-12-07 02:06:10|212526.9|212376.9|212542|212392|212543.7|212393.7|212526.9|212376.9|7
1638842780000|2021-12-07 02:06:20|212541.6|212391.6|212540.5|212390.5|212543|212393|212538.1|212388.1|12
1638842790000|2021-12-07 02:06:30|212540.8|212390.8|212538|212388|212540.9|212390.9|212537|212387|9
1638842800000|2021-12-07 02:06:40|212539|212389|212532.1|212382.1|212552.2|212402.2|212531.8|212381.8|23
1638842810000|2021-12-07 02:06:50|212551.2|212401.2|212553.1|212403.1|212555.1|212405.1|212541|212391|20
1638842820000|2021-12-07 02:07:00|212547.9|212397.9|212551.8|212401.8|212553.6|212403.6|212546.8|212396.8|13
1638842830000|2021-12-07 02:07:10|212553|212403|212556.2|212406.2|212556.2|212406.2|212548.4|212398.4|18
1638842840000|2021-12-07 02:07:20|212558.2|212408.2|212558.7|212408.7|212565|212415|212553.5|212403.5|20
1638842850000|2021-12-07 02:07:30|212563.5|212413.5|212552.8|212402.8|212564.4|212414.4|212551.5|212401.5|25
1638842860000|2021-12-07 02:07:40|212552.6|212402.6|212560|212410|212562.7|212412.7|212552.2|212402.2|18
1638842870000|2021-12-07 02:07:50|212564.4|212414.4|212583.5|212433.5|212591.3|212441.3|212564.4|212414.4|25
1638842880000|2021-12-07 02:08:00|212583.2|212433.2|212575.2|212425.2|212583.2|212433.2|212566.6|212416.6|19
1638842890000|2021-12-07 02:08:10|212572.6|212422.6|212583.2|212433.2|212586.3|212436.3|212569.2|212419.2|24
1638842900000|2021-12-07 02:08:20|212582.4|212432.4|212596.1|212446.1|212598.2|212448.2|212580.4|212430.4|25
1638842910000|2021-12-07 02:08:30|212594.3|212444.3|212592.5|212442.5|212594.5|212444.5|212591.2|212441.2|11
1638842920000|2021-12-07 02:08:40|212592.2|212442.2|212591.8|212441.8|212595.8|212445.8|212591.3|212441.3|16
1638842930000|2021-12-07 02:08:50|212591.3|212441.3|212593.4|212443.4|212594.8|212444.8|212589.9|212439.9|23
1638842940000|2021-12-07 02:09:00|212592.6|212442.6|212595.4|212445.4|212595.4|212445.4|212590.5|212440.5|18
1638842950000|2021-12-07 02:09:10|212594.5|212444.5|212598.2|212448.2|212598.2|212448.2|212593.6|212443.6|16
1638842960000|2021-12-07 02:09:20|212597.6|212447.6|212597.4|212447.4|212602.5|212452.5|212595.4|212445.4|18
1638842970000|2021-12-07 02:09:30|212597.8|212447.8|212599.9|212449.9|212602.1|212452.1|212596.9|212446.9|7
1638842980000|2021-12-07 02:09:40|212599.7|212449.7|212600.5|212450.5|212601.7|212451.7|212598.9|212448.9|8
1638842990000|2021-12-07 02:09:50|212600.2|212450.2|212600.1|212450.1|212600.2|212450.2|212599.6|212449.6|5
1638843000000|2021-12-07 02:10:00|212600.8|212450.8|212600.9|212450.9|212600.9|212450.9|212598.8|212448.8|11
1638843010000|2021-12-07 02:10:10|212600.7|212450.7|212599.8|212449.8|212610.8|212460.8|212593.6|212443.6|26
1638843020000|2021-12-07 02:10:20|212599.7|212449.7|212617.5|212467.5|212620.8|212470.8|212599.7|212449.7|18
1638843030000|2021-12-07 02:10:30|212612.8|212462.8|212612.5|212462.5|212626.8|212476.8|212612.5|212462.5|21
1638843040000|2021-12-07 02:10:40|212614.9|212464.9|212644.6|212494.6|212647.2|212497.2|212614.9|212464.9|19
1638843050000|2021-12-07 02:10:50|212649.7|212499.7|212641.7|212491.7|212649.7|212499.7|212641.7|212491.7|10
1638843060000|2021-12-07 02:11:00|212641.9|212491.9|212646.2|212496.2|212647.1|212497.1|212641.6|212491.6|14
1638843070000|2021-12-07 02:11:10|212644.7|212494.7|212666.5|212516.5|212670|212520|212643.9|212493.9|17
1638843080000|2021-12-07 02:11:20|212695.7|212545.7|212684.7|212534.7|212695.7|212545.7|212684.3|212534.3|23
1638843090000|2021-12-07 02:11:30|212684.4|212534.4|212685|212535|212687.9|212537.9|212684.3|212534.3|17
1638843100000|2021-12-07 02:11:40|212684.7|212534.7|212684.9|212534.9|212733.4|212583.4|212684.7|212534.7|26
1638843110000|2021-12-07 02:11:50|212685.1|212535.1|212680.3|212530.3|212686.3|212536.3|212679.6|212529.6|16
1638843120000|2021-12-07 02:12:00|212679.8|212529.8|212681.5|212531.5|212683|212533|212678.5|212528.5|7
1638843130000|2021-12-07 02:12:10|212679.9|212529.9|212680.8|212530.8|212681.3|212531.3|212679.9|212529.9|6
1638843140000|2021-12-07 02:12:20|212681|212531|212681.6|212531.6|212682.9|212532.9|212679.9|212529.9|11
1638843150000|2021-12-07 02:12:30|212680.7|212530.7|212682|212532|212683.7|212533.7|212678.2|212528.2|11
1638843160000|2021-12-07 02:12:40|212682.6|212532.6|212682.3|212532.3|212682.6|212532.6|212679.7|212529.7|17
1638843170000|2021-12-07 02:12:50|212681.4|212531.4|212684.4|212534.4|212687.9|212537.9|212681.4|212531.4|16
1638843180000|2021-12-07 02:13:00|212683.5|212533.5|212681|212531|212683.5|212533.5|212677.9|212527.9|18
1638843190000|2021-12-07 02:13:10|212681.2|212531.2|212680.7|212530.7|212682.2|212532.2|212680.4|212530.4|11
1638843200000|2021-12-07 02:13:20|212680.6|212530.6|212671.8|212521.8|212682.8|212532.8|212670.3|212520.3|16
1638843210000|2021-12-07 02:13:30|212672.8|212522.8|212686.5|212536.5|212686.5|212536.5|212672.8|212522.8|19
1638843220000|2021-12-07 02:13:40|212687|212537|212688.6|212538.6|212689|212539|212685.9|212535.9|12
1638843230000|2021-12-07 02:13:50|212688.4|212538.4|212692.8|212542.8|212694.9|212544.9|212686|212536|9
1638843240000|2021-12-07 02:14:00|212693|212543|212692.8|212542.8|212694.8|212544.8|212690.3|212540.3|16
1638843250000|2021-12-07 02:14:10|212692.5|212542.5|212697.8|212547.8|212698.4|212548.4|212692.5|212542.5|14
1638843260000|2021-12-07 02:14:20|212697.4|212547.4|212694.7|212544.7|212699.4|212549.4|212694.3|212544.3|13
1638843270000|2021-12-07 02:14:30|212697.2|212547.2|212688.2|212538.2|212697.3|212547.3|212679.6|212529.6|21
1638843280000|2021-12-07 02:14:40|212686.6|212536.6|212687.2|212537.2|212692.9|212542.9|212684.1|212534.1|19
1638843290000|2021-12-07 02:14:50|212691.4|212541.4|212689.3|212539.3|212695|212545|212689.3|212539.3|12
1638843300000|2021-12-07 02:15:00|212688.6|212538.6|212684.9|212534.9|212690.4|212540.4|212680.3|212530.3|19
1638843310000|2021-12-07 02:15:10|212684.4|212534.4|212684.5|212534.5|212686.8|212536.8|212682.3|212532.3|16
1638843320000|2021-12-07 02:15:20|212683.7|212533.7|212651.9|212501.9|212684.5|212534.5|212647.8|212497.8|18
1638843330000|2021-12-07 02:15:30|212650|212500|212650.8|212500.8|212652.5|212502.5|212647.9|212497.9|18
1638843340000|2021-12-07 02:15:40|212650.7|212500.7|212646.9|212496.9|212651.1|212501.1|212646.7|212496.7|14
1638843350000|2021-12-07 02:15:50|212647.7|212497.7|212651.3|212501.3|212651.3|212501.3|212646.9|212496.9|21
1638843360000|2021-12-07 02:16:00|212649.5|212499.5|212644.6|212494.6|212652|212502|212644.6|212494.6|18
1638843370000|2021-12-07 02:16:10|212645.6|212495.6|212605.6|212455.6|212648.6|212498.6|212604.7|212454.7|26
1638843380000|2021-12-07 02:16:20|212609.9|212459.9|212605.7|212455.7|212609.9|212459.9|212605.3|212455.3|21
1638843390000|2021-12-07 02:16:30|212605.5|212455.5|212605.1|212455.1|212606.4|212456.4|212604.5|212454.5|16
1638843400000|2021-12-07 02:16:40|212604.3|212454.3|212610.8|212460.8|212610.8|212460.8|212591.5|212441.5|18
1638843410000|2021-12-07 02:16:50|212608.5|212458.5|212609.3|212459.3|212616.5|212466.5|212608.4|212458.4|22
1638843420000|2021-12-07 02:17:00|212609.4|212459.4|212612.7|212462.7|212613.2|212463.2|212608.4|212458.4|21
1638843430000|2021-12-07 02:17:10|212612.6|212462.6|212610.3|212460.3|212612.8|212462.8|212610.2|212460.2|12
1638843440000|2021-12-07 02:17:20|212610.7|212460.7|212612.9|212462.9|212613.1|212463.1|212610.6|212460.6|6
1638843450000|2021-12-07 02:17:30|212612.1|212462.1|212627.2|212477.2|212629.7|212479.7|212610.7|212460.7|18
1638843460000|2021-12-07 02:17:40|212623|212473|212613.5|212463.5|212626.7|212476.7|212612.6|212462.6|19
1638843470000|2021-12-07 02:17:50|212613.7|212463.7|212618.7|212468.7|212620.7|212470.7|212611.8|212461.8|10
1638843480000|2021-12-07 02:18:00|212618.4|212468.4|212694.6|212544.6|212697.3|212547.3|212618.4|212468.4|24
1638843490000|2021-12-07 02:18:10|212694.2|212544.2|212677.6|212527.6|212694.3|212544.3|212675.1|212525.1|23
1638843500000|2021-12-07 02:18:20|212678.3|212528.3|212685.1|212535.1|212695.1|212545.1|212678.3|212528.3|9
1638843510000|2021-12-07 02:18:30|212686.5|212536.5|212683.3|212533.3|212694.5|212544.5|212682.9|212532.9|20
1638843520000|2021-12-07 02:18:40|212676.6|212526.6|212682|212532|212682.7|212532.7|212676.6|212526.6|12
1638843530000|2021-12-07 02:18:50|212682.4|212532.4|212686.4|212536.4|212695.2|212545.2|212679.2|212529.2|17
1638843540000|2021-12-07 02:19:00|212686.5|212536.5|212689.4|212539.4|212692.3|212542.3|212683.5|212533.5|13
1638843550000|2021-12-07 02:19:10|212690.6|212540.6|212682.9|212532.9|212690.6|212540.6|212682.1|212532.1|14
1638843560000|2021-12-07 02:19:20|212683.3|212533.3|212687.5|212537.5|212687.5|212537.5|212683|212533|10
1638843570000|2021-12-07 02:19:30|212686.2|212536.2|212683.6|212533.6|212689.5|212539.5|212683.3|212533.3|10
1638843580000|2021-12-07 02:19:40|212684.6|212534.6|212687.9|212537.9|212689|212539|212683.6|212533.6|10
1638843590000|2021-12-07 02:19:50|212686.7|212536.7|212686.3|212536.3|212690.3|212540.3|212676.4|212526.4|19
1638843600000|2021-12-07 02:20:00|212687.8|212537.8|212687.3|212537.3|212689.6|212539.6|212686.4|212536.4|18
1638843610000|2021-12-07 02:20:10|212686.6|212536.6|212688|212538|212689.7|212539.7|212686.2|212536.2|15
1638843620000|2021-12-07 02:20:20|212687.7|212537.7|212639.8|212489.8|212689|212539|212638.3|212488.3|23
1638843630000|2021-12-07 02:20:30|212638.4|212488.4|212640.9|212490.9|212641.4|212491.4|212638.1|212488.1|31
1638843640000|2021-12-07 02:20:40|212640.8|212490.8|212639|212489|212642|212492|212638.9|212488.9|21
1638843650000|2021-12-07 02:20:50|212639.2|212489.2|212641.8|212491.8|212642.5|212492.5|212639.2|212489.2|19
1638843660000|2021-12-07 02:21:00|212642.1|212492.1|212652|212502|212660.3|212510.3|212642|212492|18
1638843670000|2021-12-07 02:21:10|212648|212498|212646|212496|212649.7|212499.7|212643.1|212493.1|17
1638843680000|2021-12-07 02:21:20|212648.5|212498.5|212645.9|212495.9|212649.2|212499.2|212644.7|212494.7|17
1638843690000|2021-12-07 02:21:30|212646.1|212496.1|212643.3|212493.3|212651.5|212501.5|212643.3|212493.3|10
1638843700000|2021-12-07 02:21:40|212640.8|212490.8|212654.9|212504.9|212658|212508|212640.8|212490.8|12
1638843710000|2021-12-07 02:21:50|212651.5|212501.5|212652.3|212502.3|212653.7|212503.7|212651.5|212501.5|17
1638843720000|2021-12-07 02:22:00|212652.6|212502.6|212647.4|212497.4|212660.3|212510.3|212647.4|212497.4|18
1638843730000|2021-12-07 02:22:10|212645.9|212495.9|212644.6|212494.6|212649.4|212499.4|212643.8|212493.8|15
1638843740000|2021-12-07 02:22:20|212645.1|212495.1|212643.5|212493.5|212646.5|212496.5|212639.5|212489.5|17
1638843750000|2021-12-07 02:22:30|212692.5|212542.5|212694.5|212544.5|212697.9|212547.9|212689.7|212539.7|16
1638843760000|2021-12-07 02:22:40|212695.3|212545.3|212697.2|212547.2|212700.8|212550.8|212695.3|212545.3|18
1638843770000|2021-12-07 02:22:50|212696.7|212546.7|212675.4|212525.4|212696.7|212546.7|212675.2|212525.2|21
1638843780000|2021-12-07 02:23:00|212677.3|212527.3|212670.9|212520.9|212677.7|212527.7|212668.2|212518.2|18
1638843790000|2021-12-07 02:23:10|212671.3|212521.3|212671.8|212521.8|212671.8|212521.8|212669|212519|11
1638843800000|2021-12-07 02:23:20|212671.5|212521.5|212670.1|212520.1|212672.7|212522.7|212669.6|212519.6|10
1638843810000|2021-12-07 02:23:30|212669.6|212519.6|212669.7|212519.7|212670.1|212520.1|212668.4|212518.4|10
1638843820000|2021-12-07 02:23:40|212674.8|212524.8|212673|212523|212674.8|212524.8|212670.2|212520.2|19
1638843830000|2021-12-07 02:23:50|212672.5|212522.5|212670.5|212520.5|212672.5|212522.5|212669.8|212519.8|15
1638843840000|2021-12-07 02:24:00|212670.8|212520.8|212669.5|212519.5|212670.8|212520.8|212669.1|212519.1|17
1638843850000|2021-12-07 02:24:10|212668.4|212518.4|212668.5|212518.5|212688.3|212538.3|212665.9|212515.9|22
1638843860000|2021-12-07 02:24:20|212667.7|212517.7|212667.7|212517.7|212670.3|212520.3|212666.5|212516.5|15
1638843870000|2021-12-07 02:24:30|212667|212517|212667.3|212517.3|212668.2|212518.2|212666.2|212516.2|7
1638843880000|2021-12-07 02:24:40|212667.1|212517.1|212667.7|212517.7|212667.7|212517.7|212667|212517|7
1638843890000|2021-12-07 02:24:50|212668|212518|212669.6|212519.6|212670.7|212520.7|212660.6|212510.6|16
1638843900000|2021-12-07 02:25:00|212669.4|212519.4|212667.8|212517.8|212672.3|212522.3|212667.5|212517.5|19
1638843910000|2021-12-07 02:25:10|212668.3|212518.3|212668|212518|212669.3|212519.3|212659.6|212509.6|13
1638843920000|2021-12-07 02:25:20|212664.2|212514.2|212667.3|212517.3|212667.3|212517.3|212662.7|212512.7|12
1638843930000|2021-12-07 02:25:30|212666|212516|212662.1|212512.1|212666|212516|212661.7|212511.7|10
1638843940000|2021-12-07 02:25:40|212663.6|212513.6|212666.6|212516.6|212668.1|212518.1|212663.6|212513.6|9
1638843950000|2021-12-07 02:25:50|212654.9|212504.9|212665.3|212515.3|212665.5|212515.5|212654.9|212504.9|15
1638843960000|2021-12-07 02:26:00|212665.9|212515.9|212667.6|212517.6|212670.7|212520.7|212664.5|212514.5|21
1638843970000|2021-12-07 02:26:10|212666.9|212516.9|212666.5|212516.5|212678|212528|212656|212506|25
1638843980000|2021-12-07 02:26:20|212667.1|212517.1|212671.9|212521.9|212671.9|212521.9|212666.3|212516.3|17
1638843990000|2021-12-07 02:26:30|212670.9|212520.9|212669.9|212519.9|212670.9|212520.9|212662.4|212512.4|14
1638844000000|2021-12-07 02:26:40|212668.7|212518.7|212666.6|212516.6|212674.2|212524.2|212665.7|212515.7|20
1638844010000|2021-12-07 02:26:50|212666.3|212516.3|212661.7|212511.7|212667.2|212517.2|212661.7|212511.7|26
1638844020000|2021-12-07 02:27:00|212661.9|212511.9|212666|212516|212667.2|212517.2|212661.7|212511.7|15
1638844030000|2021-12-07 02:27:10|212665.9|212515.9|212665.6|212515.6|212669.6|212519.6|212664.8|212514.8|21
1638844040000|2021-12-07 02:27:20|212665.5|212515.5|212653.4|212503.4|212666.8|212516.8|212653.4|212503.4|8
1638844050000|2021-12-07 02:27:30|212656|212506|212666.6|212516.6|212667.5|212517.5|212656|212506|11
1638844060000|2021-12-07 02:27:40|212667|212517|212663.3|212513.3|212670.1|212520.1|212663.3|212513.3|17
1638844070000|2021-12-07 02:27:50|212661.6|212511.6|212669|212519|212671.6|212521.6|212661.5|212511.5|17
1638844080000|2021-12-07 02:28:00|212669.9|212519.9|212681.6|212531.6|212681.6|212531.6|212669.1|212519.1|24
1638844090000|2021-12-07 02:28:10|212681.4|212531.4|212683.6|212533.6|212685.4|212535.4|212673.7|212523.7|15
1638844100000|2021-12-07 02:28:20|212685.3|212535.3|212687.7|212537.7|212687.7|212537.7|212684.2|212534.2|17
1638844110000|2021-12-07 02:28:30|212680.5|212530.5|212686.1|212536.1|212686.1|212536.1|212680|212530|13
1638844120000|2021-12-07 02:28:40|212679.7|212529.7|212683.2|212533.2|212687.9|212537.9|212679.7|212529.7|17
1638844130000|2021-12-07 02:28:50|212681.7|212531.7|212679.9|212529.9|212687.1|212537.1|212671.3|212521.3|9
1638844140000|2021-12-07 02:29:00|212682.5|212532.5|212681.6|212531.6|212683.9|212533.9|212681.6|212531.6|12
1638844150000|2021-12-07 02:29:10|212681.7|212531.7|212669|212519|212684.3|212534.3|212669|212519|10
1638844160000|2021-12-07 02:29:20|212666.5|212516.5|212683|212533|212683|212533|212666.5|212516.5|14
1638844170000|2021-12-07 02:29:30|212685.1|212535.1|212684.6|212534.6|212686.6|212536.6|212680.5|212530.5|11
1638844180000|2021-12-07 02:29:40|212684.1|212534.1|212677.8|212527.8|212684.7|212534.7|212670.9|212520.9|17
1638844190000|2021-12-07 02:29:50|212676.6|212526.6|212671.4|212521.4|212676.6|212526.6|212667.2|212517.2|10
1638844200000|2021-12-07 02:30:00|212672.4|212522.4|212680|212530|212680|212530|212662.7|212512.7|23
1638844210000|2021-12-07 02:30:10|212680.3|212530.3|212681.2|212531.2|212685.3|212535.3|212680.3|212530.3|7
1638844220000|2021-12-07 02:30:20|212682.1|212532.1|212666.2|212516.2|212682.1|212532.1|212663.7|212513.7|19
1638844230000|2021-12-07 02:30:30|212666.1|212516.1|212664.7|212514.7|212669|212519|212663.1|212513.1|12
1638844240000|2021-12-07 02:30:40|212661.7|212511.7|212668.3|212518.3|212668.4|212518.4|212661.7|212511.7|16
1638844250000|2021-12-07 02:30:50|212667.4|212517.4|212688.1|212538.1|212695.7|212545.7|212667.4|212517.4|19
1638844260000|2021-12-07 02:31:00|212687.5|212537.5|212681.8|212531.8|212687.5|212537.5|212671.8|212521.8|19
1638844270000|2021-12-07 02:31:10|212677.6|212527.6|212692.9|212542.9|212692.9|212542.9|212669.2|212519.2|21
1638844280000|2021-12-07 02:31:20|212688|212538|212665.2|212515.2|212690.8|212540.8|212663.6|212513.6|18
1638844290000|2021-12-07 02:31:30|212664.2|212514.2|212682.9|212532.9|212684.8|212534.8|212664.2|212514.2|19
1638844300000|2021-12-07 02:31:40|212692.3|212542.3|212670.7|212520.7|212692.4|212542.4|212670.7|212520.7|21
1638844310000|2021-12-07 02:31:50|212671.5|212521.5|212677.3|212527.3|212679|212529|212669.5|212519.5|23
1638844320000|2021-12-07 02:32:00|212676.4|212526.4|212684.9|212534.9|212690.1|212540.1|212676.1|212526.1|21
1638844330000|2021-12-07 02:32:10|212681.8|212531.8|212682.8|212532.8|212690.7|212540.7|212675.7|212525.7|17
1638844340000|2021-12-07 02:32:20|212682.9|212532.9|212678.2|212528.2|212686.8|212536.8|212674.9|212524.9|15
1638844350000|2021-12-07 02:32:30|212674.4|212524.4|212669.2|212519.2|212679.1|212529.1|212665.1|212515.1|11
1638844360000|2021-12-07 02:32:40|212667.5|212517.5|212666|212516|212670.7|212520.7|212654.3|212504.3|19
1638844370000|2021-12-07 02:32:50|212664|212514|212664.3|212514.3|212669.9|212519.9|212660|212510|14
1638844380000|2021-12-07 02:33:00|212667.7|212517.7|212665|212515|212671.5|212521.5|212662.2|212512.2|9
1638844390000|2021-12-07 02:33:10|212665.6|212515.6|212664.3|212514.3|212666.2|212516.2|212664|212514|14
1638844400000|2021-12-07 02:33:20|212665.7|212515.7|212683.6|212533.6|212684.2|212534.2|212665.3|212515.3|18
1638844410000|2021-12-07 02:33:30|212683.8|212533.8|212679.8|212529.8|212688.6|212538.6|212678.6|212528.6|17
1638844420000|2021-12-07 02:33:40|212681.2|212531.2|212679.9|212529.9|212684|212534|212674.3|212524.3|19
1638844430000|2021-12-07 02:33:50|212680.5|212530.5|212676.2|212526.2|212680.9|212530.9|212668.1|212518.1|20
1638844440000|2021-12-07 02:34:00|212676.1|212526.1|212673.2|212523.2|212676.1|212526.1|212671.6|212521.6|9
1638844450000|2021-12-07 02:34:10|212672.4|212522.4|212669.4|212519.4|212672.7|212522.7|212668.5|212518.5|13
1638844460000|2021-12-07 02:34:20|212670.3|212520.3|212677.1|212527.1|212683.5|212533.5|212668.5|212518.5|15
1638844470000|2021-12-07 02:34:30|212675.8|212525.8|212672.2|212522.2|212681.6|212531.6|212668.6|212518.6|16
1638844480000|2021-12-07 02:34:40|212671.4|212521.4|212672.4|212522.4|212673.7|212523.7|212669.9|212519.9|7
1638844490000|2021-12-07 02:34:50|212672.5|212522.5|212701.8|212551.8|212701.8|212551.8|212669.8|212519.8|18
1638844500000|2021-12-07 02:35:00|212704.2|212554.2|212708.1|212558.1|212709.6|212559.6|212704.2|212554.2|15
1638844510000|2021-12-07 02:35:10|212707|212557|212685.3|212535.3|212707|212557|212683.9|212533.9|23
1638844520000|2021-12-07 02:35:20|212690.1|212540.1|212682.4|212532.4|212690.1|212540.1|212682.4|212532.4|20
1638844530000|2021-12-07 02:35:30|212682.5|212532.5|212676.1|212526.1|212682.9|212532.9|212673.8|212523.8|16
1638844540000|2021-12-07 02:35:40|212675.9|212525.9|212665.1|212515.1|212678.4|212528.4|212648.2|212498.2|22
1638844550000|2021-12-07 02:35:50|212663.4|212513.4|212659.5|212509.5|212663.7|212513.7|212655.3|212505.3|24
1638844560000|2021-12-07 02:36:00|212660.7|212510.7|212664.9|212514.9|212666|212516|212660.6|212510.6|21
1638844570000|2021-12-07 02:36:10|212664.8|212514.8|212661.5|212511.5|212664.8|212514.8|212658.5|212508.5|24
1638844580000|2021-12-07 02:36:20|212661.6|212511.6|212662.8|212512.8|212662.8|212512.8|212661.1|212511.1|16
1638844590000|2021-12-07 02:36:30|212662.3|212512.3|212664.5|212514.5|212664.5|212514.5|212662.3|212512.3|14
1638844600000|2021-12-07 02:36:40|212664.3|212514.3|212658.2|212508.2|212664.3|212514.3|212652|212502|21
1638844610000|2021-12-07 02:36:50|212657.6|212507.6|212660.6|212510.6|212660.8|212510.8|212656.6|212506.6|19
1638844620000|2021-12-07 02:37:00|212660.7|212510.7|212651.6|212501.6|212661.3|212511.3|212650.7|212500.7|18
1638844630000|2021-12-07 02:37:10|212651.9|212501.9|212633.9|212483.9|212651.9|212501.9|212627.2|212477.2|28
1638844640000|2021-12-07 02:37:20|212632.5|212482.5|212644.4|212494.4|212645.3|212495.3|212632.5|212482.5|8
1638844650000|2021-12-07 02:37:30|212648.5|212498.5|212642.1|212492.1|212648.5|212498.5|212639.9|212489.9|14
1638844660000|2021-12-07 02:37:40|212640.6|212490.6|212649.4|212499.4|212649.4|212499.4|212635.2|212485.2|21
1638844670000|2021-12-07 02:37:50|212649.7|212499.7|212642.1|212492.1|212653.1|212503.1|212641.2|212491.2|20
1638844680000|2021-12-07 02:38:00|212641.3|212491.3|212639.6|212489.6|212644.5|212494.5|212639.5|212489.5|14
1638844690000|2021-12-07 02:38:10|212639.8|212489.8|212641.2|212491.2|212642.6|212492.6|212639.8|212489.8|16
1638844700000|2021-12-07 02:38:20|212640.8|212490.8|212641.4|212491.4|212641.9|212491.9|212639.6|212489.6|15
1638844710000|2021-12-07 02:38:30|212638.9|212488.9|212638.2|212488.2|212641.5|212491.5|212638.2|212488.2|17
1638844720000|2021-12-07 02:38:40|212638.5|212488.5|212639.4|212489.4|212639.7|212489.7|212637.2|212487.2|12
1638844730000|2021-12-07 02:38:50|212639.1|212489.1|212637.5|212487.5|212643.1|212493.1|212636.4|212486.4|9
1638844740000|2021-12-07 02:39:00|212637.3|212487.3|212642.2|212492.2|212642.6|212492.6|212637.3|212487.3|11
1638844750000|2021-12-07 02:39:10|212642.5|212492.5|212645.4|212495.4|212646.8|212496.8|212639.8|212489.8|22
1638844760000|2021-12-07 02:39:20|212645.9|212495.9|212646.1|212496.1|212646.3|212496.3|212644.9|212494.9|16
1638844770000|2021-12-07 02:39:30|212646|212496|212643.1|212493.1|212646|212496|212636.8|212486.8|8
1638844780000|2021-12-07 02:39:40|212643.3|212493.3|212645.9|212495.9|212645.9|212495.9|212639.2|212489.2|14
1638844790000|2021-12-07 02:39:50|212634.6|212484.6|212640.2|212490.2|212643.9|212493.9|212633.5|212483.5|23
1638844800000|2021-12-07 02:40:00|212642.9|212492.9|212639.7|212489.7|212642.9|212492.9|212639.7|212489.7|10
1638844810000|2021-12-07 02:40:10|212639.9|212489.9|212639.4|212489.4|212639.9|212489.9|212631.1|212481.1|9
1638844820000|2021-12-07 02:40:20|212639.5|212489.5|212635.9|212485.9|212639.5|212489.5|212633.9|212483.9|8
1638844830000|2021-12-07 02:40:30|212635.6|212485.6|212634.3|212484.3|212646.2|212496.2|212629.7|212479.7|20
1638844840000|2021-12-07 02:40:40|212633.9|212483.9|212637.6|212487.6|212639.6|212489.6|212633.4|212483.4|12
1638844850000|2021-12-07 02:40:50|212638.5|212488.5|212643.5|212493.5|212646.6|212496.6|212630.6|212480.6|19
1638844860000|2021-12-07 02:41:00|212643.9|212493.9|212644.3|212494.3|212648.9|212498.9|212642.7|212492.7|14
1638844870000|2021-12-07 02:41:10|212643.5|212493.5|212631.7|212481.7|212645|212495|212631.2|212481.2|22
1638844880000|2021-12-07 02:41:20|212631.5|212481.5|212629.8|212479.8|212634.8|212484.8|212627.8|212477.8|27
1638844890000|2021-12-07 02:41:30|212630|212480|212631.9|212481.9|212644.2|212494.2|212629.9|212479.9|24
1638844900000|2021-12-07 02:41:40|212632.3|212482.3|212629.1|212479.1|212638.1|212488.1|212629.1|212479.1|11
1638844910000|2021-12-07 02:41:50|212630.4|212480.4|212653.2|212503.2|212655.9|212505.9|212630.4|212480.4|22
1638844920000|2021-12-07 02:42:00|212654.3|212504.3|212654.9|212504.9|212654.9|212504.9|212648.8|212498.8|18
1638844930000|2021-12-07 02:42:10|212655.7|212505.7|212657.6|212507.6|212657.9|212507.9|212655.7|212505.7|10
1638844940000|2021-12-07 02:42:20|212657.9|212507.9|212658.1|212508.1|212659.1|212509.1|212656.7|212506.7|14
1638844950000|2021-12-07 02:42:30|212658.8|212508.8|212658.5|212508.5|212660.6|212510.6|212656.7|212506.7|18
1638844960000|2021-12-07 02:42:40|212658|212508|212659.8|212509.8|212660|212510|212655.7|212505.7|12
1638844970000|2021-12-07 02:42:50|212659.6|212509.6|212654.8|212504.8|212659.8|212509.8|212654.1|212504.1|14
1638844980000|2021-12-07 02:43:00|212656|212506|212656.2|212506.2|212656.4|212506.4|212653.2|212503.2|20
1638844990000|2021-12-07 02:43:10|212656.1|212506.1|212655.7|212505.7|212658|212508|212655.1|212505.1|18
1638845000000|2021-12-07 02:43:20|212655.1|212505.1|212678.8|212528.8|212686.4|212536.4|212651.1|212501.1|27
1638845010000|2021-12-07 02:43:30|212680.2|212530.2|212668.7|212518.7|212683.5|212533.5|212663.4|212513.4|26
1638845020000|2021-12-07 02:43:40|212670.3|212520.3|212671.8|212521.8|212675.7|212525.7|212665.7|212515.7|24
1638845030000|2021-12-07 02:43:50|212670.4|212520.4|212666|212516|212670.6|212520.6|212657.4|212507.4|17
1638845040000|2021-12-07 02:44:00|212673.1|212523.1|212675.1|212525.1|212677.9|212527.9|212668.9|212518.9|19
1638845050000|2021-12-07 02:44:10|212674.7|212524.7|212676.2|212526.2|212680.2|212530.2|212672.3|212522.3|14
1638845060000|2021-12-07 02:44:20|212676.4|212526.4|212646.4|212496.4|212676.4|212526.4|212642.4|212492.4|22
1638845070000|2021-12-07 02:44:30|212645|212495|212650.5|212500.5|212651.8|212501.8|212642.5|212492.5|11
1638845080000|2021-12-07 02:44:40|212651|212501|212632.1|212482.1|212651.1|212501.1|212620.5|212470.5|27
1638845090000|2021-12-07 02:44:50|212622.8|212472.8|212626.1|212476.1|212632.3|212482.3|212618.8|212468.8|26
1638845100000|2021-12-07 02:45:00|212632.1|212482.1|212612.9|212462.9|212632.1|212482.1|212607.5|212457.5|36
1638845110000|2021-12-07 02:45:10|212609.9|212459.9|212614.2|212464.2|212616.2|212466.2|212608.8|212458.8|20
1638845120000|2021-12-07 02:45:20|212615.1|212465.1|212617.1|212467.1|212617.1|212467.1|212614.9|212464.9|17
1638845130000|2021-12-07 02:45:30|212616.5|212466.5|212621|212471|212634.2|212484.2|212616.2|212466.2|21
1638845140000|2021-12-07 02:45:40|212620.5|212470.5|212626.4|212476.4|212630.3|212480.3|212617.5|212467.5|22
1638845150000|2021-12-07 02:45:50|212627|212477|212622.9|212472.9|212627.8|212477.8|212622.1|212472.1|17
1638845160000|2021-12-07 02:46:00|212624.1|212474.1|212620.6|212470.6|212625|212475|212612.6|212462.6|19
1638845170000|2021-12-07 02:46:10|212622.1|212472.1|212616.5|212466.5|212622.3|212472.3|212616.3|212466.3|21
1638845180000|2021-12-07 02:46:20|212615.6|212465.6|212606.7|212456.7|212616.8|212466.8|212606.7|212456.7|16
1638845190000|2021-12-07 02:46:30|212610|212460|212608.8|212458.8|212611.3|212461.3|212607.3|212457.3|14
1638845200000|2021-12-07 02:46:40|212609.3|212459.3|212613.2|212463.2|212613.9|212463.9|212607.6|212457.6|21
1638845210000|2021-12-07 02:46:50|212613.1|212463.1|212610.1|212460.1|212615.8|212465.8|212599.5|212449.5|16
1638845220000|2021-12-07 02:47:00|212611.6|212461.6|212610.9|212460.9|212611.7|212461.7|212608.5|212458.5|12
1638845230000|2021-12-07 02:47:10|212603|212453|212608.1|212458.1|212608.6|212458.6|212603|212453|13
1638845240000|2021-12-07 02:47:20|212607.7|212457.7|212610.9|212460.9|212611.5|212461.5|212606.9|212456.9|11
1638845250000|2021-12-07 02:47:30|212600.2|212450.2|212609.1|212459.1|212610|212460|212600.2|212450.2|11
1638845260000|2021-12-07 02:47:40|212607.8|212457.8|212614.1|212464.1|212614.2|212464.2|212607.8|212457.8|8
1638845270000|2021-12-07 02:47:50|212612.6|212462.6|212612.6|212462.6|212613.1|212463.1|212612.2|212462.2|10
1638845280000|2021-12-07 02:48:00|212611.8|212461.8|212608|212458|212611.8|212461.8|212604|212454|12
1638845290000|2021-12-07 02:48:10|212608.6|212458.6|212607.5|212457.5|212609.1|212459.1|212607.4|212457.4|9
1638845300000|2021-12-07 02:48:20|212602.8|212452.8|212612.1|212462.1|212612.6|212462.6|212602.8|212452.8|11
1638845310000|2021-12-07 02:48:30|212612.8|212462.8|212610.9|212460.9|212612.8|212462.8|212609.5|212459.5|8
1638845320000|2021-12-07 02:48:40|212611.1|212461.1|212609.7|212459.7|212611.1|212461.1|212608.3|212458.3|18
1638845330000|2021-12-07 02:48:50|212601.1|212451.1|212607.9|212457.9|212608.7|212458.7|212601.1|212451.1|17
1638845340000|2021-12-07 02:49:00|212608.8|212458.8|212608.6|212458.6|212608.8|212458.8|212606.9|212456.9|10
1638845350000|2021-12-07 02:49:10|212608.4|212458.4|212611.3|212461.3|212611.8|212461.8|212608.4|212458.4|16
1638845360000|2021-12-07 02:49:20|212602|212452|212599.8|212449.8|212606.2|212456.2|212595.7|212445.7|16
1638845370000|2021-12-07 02:49:30|212601|212451|212611.7|212461.7|212611.7|212461.7|212601|212451|13
1638845380000|2021-12-07 02:49:40|212610.9|212460.9|212611.6|212461.6|212613.4|212463.4|212609.2|212459.2|13
1638845390000|2021-12-07 02:49:50|212612.1|212462.1|212612.4|212462.4|212613.2|212463.2|212611.1|212461.1|13
1638845400000|2021-12-07 02:50:00|212612.6|212462.6|212615.2|212465.2|212615.2|212465.2|212611.3|212461.3|12
1638845410000|2021-12-07 02:50:10|212615.5|212465.5|212617.1|212467.1|212617.3|212467.3|212613.9|212463.9|19
1638845420000|2021-12-07 02:50:20|212616.4|212466.4|212612.4|212462.4|212619|212469|212612.4|212462.4|22
1638845430000|2021-12-07 02:50:30|212612.7|212462.7|212614.9|212464.9|212614.9|212464.9|212611.9|212461.9|16
1638845440000|2021-12-07 02:50:40|212615|212465|212613.8|212463.8|212615|212465|212612.7|212462.7|17
1638845450000|2021-12-07 02:50:50|212613.4|212463.4|212611.5|212461.5|212613.4|212463.4|212610.2|212460.2|11
1638845460000|2021-12-07 02:51:00|212608.8|212458.8|212609.6|212459.6|212610.6|212460.6|212608.8|212458.8|11
1638845470000|2021-12-07 02:51:10|212609.3|212459.3|212612.6|212462.6|212614.8|212464.8|212608.9|212458.9|13
1638845480000|2021-12-07 02:51:20|212612.4|212462.4|212614.1|212464.1|212615.6|212465.6|212611.6|212461.6|21
1638845490000|2021-12-07 02:51:30|212614.5|212464.5|212614.7|212464.7|212615|212465|212614|212464|7
1638845500000|2021-12-07 02:51:40|212614.4|212464.4|212602.9|212452.9|212614.7|212464.7|212600.6|212450.6|15
1638845510000|2021-12-07 02:51:50|212602.1|212452.1|212600.6|212450.6|212602.5|212452.5|212597.3|212447.3|17
1638845520000|2021-12-07 02:52:00|212600.5|212450.5|212601.2|212451.2|212601.6|212451.6|212600.5|212450.5|8
1638845530000|2021-12-07 02:52:10|212599.1|212449.1|212584|212434|212601|212451|212582.3|212432.3|12
1638845540000|2021-12-07 02:52:20|212583.7|212433.7|212583.8|212433.8|212585.2|212435.2|212583|212433|12
1638845550000|2021-12-07 02:52:30|212584|212434|212583.7|212433.7|212584|212434|212583.1|212433.1|7
1638845560000|2021-12-07 02:52:40|212583.5|212433.5|212606.2|212456.2|212609|212459|212582.6|212432.6|21
1638845570000|2021-12-07 02:52:50|212606.4|212456.4|212600|212450|212607.6|212457.6|212600|212450|19
1638845580000|2021-12-07 02:53:00|212601.1|212451.1|212606.8|212456.8|212606.8|212456.8|212599.4|212449.4|13
1638845590000|2021-12-07 02:53:10|212606.5|212456.5|212606.8|212456.8|212607|212457|212606.1|212456.1|14
1638845600000|2021-12-07 02:53:20|212606.7|212456.7|212606.4|212456.4|212607.1|212457.1|212606.4|212456.4|11
1638845610000|2021-12-07 02:53:30|212606.7|212456.7|212608.8|212458.8|212610.6|212460.6|212606.4|212456.4|16
1638845620000|2021-12-07 02:53:40|212607.7|212457.7|212607.3|212457.3|212609.8|212459.8|212607.2|212457.2|9
1638845630000|2021-12-07 02:53:50|212607.4|212457.4|212609.4|212459.4|212610.3|212460.3|212607.4|212457.4|9
1638845640000|2021-12-07 02:54:00|212609.6|212459.6|212608.7|212458.7|212609.6|212459.6|212607.1|212457.1|10
1638845650000|2021-12-07 02:54:10|212608.5|212458.5|212608.8|212458.8|212609|212459|212608.1|212458.1|11
1638845660000|2021-12-07 02:54:20|212608.5|212458.5|212608.2|212458.2|212608.8|212458.8|212608.1|212458.1|12
1638845670000|2021-12-07 02:54:30|212608.8|212458.8|212609.1|212459.1|212609.3|212459.3|212608.5|212458.5|16
1638845680000|2021-12-07 02:54:40|212608.8|212458.8|212608.4|212458.4|212608.9|212458.9|212607.8|212457.8|12
1638845690000|2021-12-07 02:54:50|212608.6|212458.6|212607.4|212457.4|212608.7|212458.7|212607.4|212457.4|10
1638845700000|2021-12-07 02:55:00|212607.3|212457.3|212608.8|212458.8|212608.8|212458.8|212606.6|212456.6|12
1638845710000|2021-12-07 02:55:10|212609.3|212459.3|212608|212458|212609.6|212459.6|212607.7|212457.7|11
1638845720000|2021-12-07 02:55:20|212608.4|212458.4|212609.3|212459.3|212609.8|212459.8|212606.7|212456.7|9
1638845730000|2021-12-07 02:55:30|212608|212458|212609|212459|212610|212460|212608|212458|4
1638845740000|2021-12-07 02:55:40|212609.2|212459.2|212602.1|212452.1|212609.4|212459.4|212602.1|212452.1|13
1638845750000|2021-12-07 02:55:50|212610.7|212460.7|212605.7|212455.7|212610.7|212460.7|212603.1|212453.1|11
1638845760000|2021-12-07 02:56:00|212605|212455|212604|212454|212605|212455|212603.5|212453.5|12
1638845770000|2021-12-07 02:56:10|212603.9|212453.9|212604.5|212454.5|212604.5|212454.5|212603.5|212453.5|8
1638845780000|2021-12-07 02:56:20|212603.5|212453.5|212591.8|212441.8|212604.3|212454.3|212589.7|212439.7|18
1638845790000|2021-12-07 02:56:30|212597.8|212447.8|212585.5|212435.5|212597.8|212447.8|212583.3|212433.3|20
1638845800000|2021-12-07 02:56:40|212585|212435|212580.2|212430.2|212585|212435|212579.8|212429.8|14
1638845810000|2021-12-07 02:56:50|212581|212431|212582.4|212432.4|212582.9|212432.9|212581|212431|11
1638845820000|2021-12-07 02:57:00|212582|212432|212594.1|212444.1|212596.1|212446.1|212582|212432|16
1638845830000|2021-12-07 02:57:10|212593.3|212443.3|212595|212445|212599.1|212449.1|212593.3|212443.3|14
1638845840000|2021-12-07 02:57:20|212595.1|212445.1|212586.4|212436.4|212595.4|212445.4|212583.7|212433.7|17
1638845850000|2021-12-07 02:57:30|212582.6|212432.6|212595.7|212445.7|212595.7|212445.7|212581.5|212431.5|19
1638845860000|2021-12-07 02:57:40|212597.8|212447.8|212590|212440|212597.8|212447.8|212589.5|212439.5|10
1638845870000|2021-12-07 02:57:50|212589.7|212439.7|212583.9|212433.9|212589.7|212439.7|212582.8|212432.8|16
1638845880000|2021-12-07 02:58:00|212583.2|212433.2|212586.9|212436.9|212587.7|212437.7|212583.2|212433.2|20
1638845890000|2021-12-07 02:58:10|212587.1|212437.1|212587.2|212437.2|212592.2|212442.2|212585.3|212435.3|15
1638845900000|2021-12-07 02:58:20|212591.4|212441.4|212584.5|212434.5|212591.4|212441.4|212584.5|212434.5|12
1638845910000|2021-12-07 02:58:30|212584.2|212434.2|212586|212436|212586.3|212436.3|212583.2|212433.2|19
1638845920000|2021-12-07 02:58:40|212586.1|212436.1|212588.2|212438.2|212588.6|212438.6|212584.6|212434.6|16
1638845930000|2021-12-07 02:58:50|212591.4|212441.4|212588.9|212438.9|212592.6|212442.6|212586.4|212436.4|15
1638845940000|2021-12-07 02:59:00|212588|212438|212585.7|212435.7|212589.3|212439.3|212585.6|212435.6|11
1638845950000|2021-12-07 02:59:10|212585.5|212435.5|212584.8|212434.8|212585.5|212435.5|212583.8|212433.8|11
1638845960000|2021-12-07 02:59:20|212584.9|212434.9|212586.1|212436.1|212587.7|212437.7|212584.9|212434.9|7
1638845970000|2021-12-07 02:59:30|212586.3|212436.3|212584.8|212434.8|212592|212442|212584.8|212434.8|20
1638845980000|2021-12-07 02:59:40|212583.9|212433.9|212583.3|212433.3|212588.9|212438.9|212581.6|212431.6|13
1638845990000|2021-12-07 02:59:50|212582.9|212432.9|212584.9|212434.9|212585.2|212435.2|212580.1|212430.1|20
1638846000000|2021-12-07 03:00:00|212584.4|212434.4|212584.2|212434.2|212584.6|212434.6|212581.7|212431.7|18
1638846010000|2021-12-07 03:00:10|212582.9|212432.9|212580.6|212430.6|212583.6|212433.6|212580.6|212430.6|11
1638846020000|2021-12-07 03:00:20|212581.1|212431.1|212588.2|212438.2|212588.2|212438.2|212580.5|212430.5|11
1638846030000|2021-12-07 03:00:30|212586.6|212436.6|212585.7|212435.7|212587|212437|212585.3|212435.3|9
1638846040000|2021-12-07 03:00:40|212585.5|212435.5|212591.4|212441.4|212591.8|212441.8|212585.5|212435.5|20
1638846050000|2021-12-07 03:00:50|212590.9|212440.9|212581.3|212431.3|212591.1|212441.1|212579.5|212429.5|18
1638846060000|2021-12-07 03:01:00|212580.6|212430.6|212585.6|212435.6|212585.9|212435.9|212580.5|212430.5|19
1638846070000|2021-12-07 03:01:10|212585|212435|212582.8|212432.8|212586.5|212436.5|212580.9|212430.9|17
1638846080000|2021-12-07 03:01:20|212583.9|212433.9|212582.5|212432.5|212583.9|212433.9|212582.1|212432.1|10
1638846090000|2021-12-07 03:01:30|212582.7|212432.7|212583.2|212433.2|212583.2|212433.2|212582.7|212432.7|3
1638846100000|2021-12-07 03:01:40|212582.4|212432.4|212583.7|212433.7|212590|212440|212582.4|212432.4|14
1638846110000|2021-12-07 03:01:50|212584|212434|212585.2|212435.2|212585.2|212435.2|212583.2|212433.2|10
1638846120000|2021-12-07 03:02:00|212585.9|212435.9|212588.4|212438.4|212594.4|212444.4|212583.9|212433.9|17
1638846130000|2021-12-07 03:02:10|212588.8|212438.8|212588.1|212438.1|212590.4|212440.4|212586.2|212436.2|15
1638846140000|2021-12-07 03:02:20|212589|212439|212589.2|212439.2|212590.8|212440.8|212585.9|212435.9|19
1638846150000|2021-12-07 03:02:30|212587.2|212437.2|212586.3|212436.3|212588.1|212438.1|212586.3|212436.3|13
1638846160000|2021-12-07 03:02:40|212588|212438|212586.3|212436.3|212588|212438|212585.6|212435.6|17
1638846170000|2021-12-07 03:02:50|212586.1|212436.1|212585.9|212435.9|212589|212439|212583.8|212433.8|12
1638846180000|2021-12-07 03:03:00|212576.5|212426.5|212584.2|212434.2|212585.8|212435.8|212576.5|212426.5|8
1638846190000|2021-12-07 03:03:10|212585|212435|212584.9|212434.9|212587|212437|212583.7|212433.7|11
1638846200000|2021-12-07 03:03:20|212584.2|212434.2|212584.3|212434.3|212592.2|212442.2|212582.9|212432.9|21
1638846210000|2021-12-07 03:03:30|212582.5|212432.5|212585.6|212435.6|212588.1|212438.1|212582.5|212432.5|14
1638846220000|2021-12-07 03:03:40|212584.5|212434.5|212582.9|212432.9|212585.8|212435.8|212578.9|212428.9|15
1638846230000|2021-12-07 03:03:50|212583.6|212433.6|212581.1|212431.1|212583.9|212433.9|212579.7|212429.7|7
1638846240000|2021-12-07 03:04:00|212585.2|212435.2|212589.1|212439.1|212589.2|212439.2|212583.3|212433.3|16
1638846250000|2021-12-07 03:04:10|212589.5|212439.5|212585.2|212435.2|212590.3|212440.3|212583.6|212433.6|9
1638846260000|2021-12-07 03:04:20|212585.4|212435.4|212583.6|212433.6|212585.4|212435.4|212583.4|212433.4|10
1638846270000|2021-12-07 03:04:30|212586.1|212436.1|212584.2|212434.2|212586.9|212436.9|212584.2|212434.2|10
1638846280000|2021-12-07 03:04:40|212583.4|212433.4|212581.3|212431.3|212586.5|212436.5|212576.5|212426.5|13
1638846290000|2021-12-07 03:04:50|212581|212431|212581.1|212431.1|212584.4|212434.4|212575.8|212425.8|10
1638846300000|2021-12-07 03:05:00|212580.3|212430.3|212583.9|212433.9|212583.9|212433.9|212578|212428|16
1638846310000|2021-12-07 03:05:10|212583.7|212433.7|212585.4|212435.4|212588.1|212438.1|212583.5|212433.5|20
1638846320000|2021-12-07 03:05:20|212589|212439|212584.8|212434.8|212589|212439|212582.4|212432.4|12
1638846330000|2021-12-07 03:05:30|212589.3|212439.3|212584.6|212434.6|212592.4|212442.4|212584.5|212434.5|16
1638846340000|2021-12-07 03:05:40|212584.8|212434.8|212586.3|212436.3|212587.9|212437.9|212584.1|212434.1|19
1638846350000|2021-12-07 03:05:50|212587.5|212437.5|212586.7|212436.7|212587.6|212437.6|212586|212436|12
1638846360000|2021-12-07 03:06:00|212587.1|212437.1|212577.1|212427.1|212587.1|212437.1|212577.1|212427.1|19
1638846370000|2021-12-07 03:06:10|212580.1|212430.1|212581.8|212431.8|212582.4|212432.4|212577.9|212427.9|23
1638846380000|2021-12-07 03:06:20|212582.1|212432.1|212580.8|212430.8|212582.1|212432.1|212580.1|212430.1|7
1638846390000|2021-12-07 03:06:30|212579.7|212429.7|212580.5|212430.5|212580.7|212430.7|212579.7|212429.7|10
1638846400000|2021-12-07 03:06:40|212580.4|212430.4|212582.3|212432.3|212583.1|212433.1|212579.8|212429.8|15
1638846410000|2021-12-07 03:06:50|212583|212433|212584.6|212434.6|212585.2|212435.2|212582.9|212432.9|17
1638846420000|2021-12-07 03:07:00|212583.7|212433.7|212583.3|212433.3|212587|212437|212582.8|212432.8|9
1638846430000|2021-12-07 03:07:10|212583.1|212433.1|212583.5|212433.5|212585.8|212435.8|212583.1|212433.1|11
1638846440000|2021-12-07 03:07:20|212583.9|212433.9|212585.1|212435.1|212585.1|212435.1|212583|212433|7
1638846450000|2021-12-07 03:07:30|212586.6|212436.6|212584.9|212434.9|212587.7|212437.7|212583.8|212433.8|10
1638846460000|2021-12-07 03:07:40|212584.3|212434.3|212582.3|212432.3|212585.6|212435.6|212582|212432|12
1638846470000|2021-12-07 03:07:50|212582.5|212432.5|212584.5|212434.5|212584.5|212434.5|212581.9|212431.9|10
1638846480000|2021-12-07 03:08:00|212584.1|212434.1|212580.3|212430.3|212584.1|212434.1|212580.2|212430.2|12
1638846490000|2021-12-07 03:08:10|212580.1|212430.1|212586.6|212436.6|212586.6|212436.6|212578.5|212428.5|19
1638846500000|2021-12-07 03:08:20|212585.6|212435.6|212584.6|212434.6|212586.2|212436.2|212583.9|212433.9|18
1638846510000|2021-12-07 03:08:30|212584.7|212434.7|212582.8|212432.8|212585.7|212435.7|212582.3|212432.3|10
1638846520000|2021-12-07 03:08:40|212585.3|212435.3|212583.3|212433.3|212587.4|212437.4|212579.5|212429.5|16
1638846530000|2021-12-07 03:08:50|212583.5|212433.5|212583.5|212433.5|212585.4|212435.4|212580.4|212430.4|14
1638846540000|2021-12-07 03:09:00|212582.9|212432.9|212589.5|212439.5|212590.6|212440.6|212582.3|212432.3|9
1638846550000|2021-12-07 03:09:10|212587|212437|212586.1|212436.1|212587.5|212437.5|212585.2|212435.2|12
1638846560000|2021-12-07 03:09:20|212587.5|212437.5|212586.3|212436.3|212587.5|212437.5|212585.7|212435.7|12
1638846570000|2021-12-07 03:09:30|212586.7|212436.7|212585.2|212435.2|212587.8|212437.8|212584.3|212434.3|12
1638846580000|2021-12-07 03:09:40|212586.7|212436.7|212586|212436|212587.2|212437.2|212584.5|212434.5|16
1638846590000|2021-12-07 03:09:50|212585.4|212435.4|212586.6|212436.6|212589.3|212439.3|212584.8|212434.8|19
1638846600000|2021-12-07 03:10:00|212585.4|212435.4|212586.8|212436.8|212587.1|212437.1|212585.4|212435.4|8
1638846610000|2021-12-07 03:10:10|212585.6|212435.6|212582.5|212432.5|212585.6|212435.6|212582.5|212432.5|13
1638846620000|2021-12-07 03:10:20|212582.8|212432.8|212584.6|212434.6|212584.6|212434.6|212582.3|212432.3|8
1638846630000|2021-12-07 03:10:30|212584.2|212434.2|212584.4|212434.4|212584.4|212434.4|212583.5|212433.5|8
1638846640000|2021-12-07 03:10:40|212585.8|212435.8|212585.7|212435.7|212587|212437|212583.2|212433.2|13
1638846650000|2021-12-07 03:10:50|212586|212436|212584.2|212434.2|212586.9|212436.9|212583.7|212433.7|14
1638846660000|2021-12-07 03:11:00|212586.2|212436.2|212586.5|212436.5|212587.1|212437.1|212583.2|212433.2|17
1638846670000|2021-12-07 03:11:10|212586.4|212436.4|212582.8|212432.8|212588.1|212438.1|212580.4|212430.4|13
1638846680000|2021-12-07 03:11:20|212581.3|212431.3|212579.8|212429.8|212581.6|212431.6|212578.6|212428.6|13
1638846690000|2021-12-07 03:11:30|212579.5|212429.5|212581.3|212431.3|212581.9|212431.9|212579.3|212429.3|14
1638846700000|2021-12-07 03:11:40|212580|212430|212578|212428|212581.2|212431.2|212578|212428|7
1638846710000|2021-12-07 03:11:50|212578.3|212428.3|212580.6|212430.6|212581.3|212431.3|212578.3|212428.3|5
1638846720000|2021-12-07 03:12:00|212579.9|212429.9|212582.8|212432.8|212582.8|212432.8|212579.4|212429.4|7
1638846730000|2021-12-07 03:12:10|212572.7|212422.7|212581.3|212431.3|212586.5|212436.5|212572.7|212422.7|19
1638846740000|2021-12-07 03:12:20|212582.8|212432.8|212583|212433|212586.1|212436.1|212579.1|212429.1|14
1638846750000|2021-12-07 03:12:30|212583.7|212433.7|212582.5|212432.5|212585.5|212435.5|212580.1|212430.1|17
1638846760000|2021-12-07 03:12:40|212581.6|212431.6|212583.1|212433.1|212586.3|212436.3|212581.6|212431.6|11
1638846770000|2021-12-07 03:12:50|212585.6|212435.6|212589.8|212439.8|212589.8|212439.8|212578|212428|13
1638846780000|2021-12-07 03:13:00|212588|212438|212585.1|212435.1|212588.1|212438.1|212584.8|212434.8|9
1638846790000|2021-12-07 03:13:10|212585.4|212435.4|212577.8|212427.8|212587.8|212437.8|212577.8|212427.8|17
1638846800000|2021-12-07 03:13:20|212577.6|212427.6|212572.6|212422.6|212577.9|212427.9|212572.5|212422.5|10
1638846810000|2021-12-07 03:13:30|212571.8|212421.8|212576.5|212426.5|212578.3|212428.3|212571.8|212421.8|15
1638846820000|2021-12-07 03:13:40|212576.1|212426.1|212578|212428|212578|212428|212575.9|212425.9|7
1638846830000|2021-12-07 03:13:50|212577.8|212427.8|212578.9|212428.9|212580.4|212430.4|212576.4|212426.4|10
1638846840000|2021-12-07 03:14:00|212578.4|212428.4|212571.5|212421.5|212580.3|212430.3|212571.5|212421.5|13
1638846850000|2021-12-07 03:14:10|212572.2|212422.2|212572.6|212422.6|212573.4|212423.4|212572.2|212422.2|8
1638846860000|2021-12-07 03:14:20|212572.8|212422.8|212571.4|212421.4|212572.8|212422.8|212569.2|212419.2|9
1638846870000|2021-12-07 03:14:30|212569.4|212419.4|212570.9|212420.9|212571|212421|212568.4|212418.4|11
1638846880000|2021-12-07 03:14:40|212572.5|212422.5|212570.9|212420.9|212575.4|212425.4|212570.9|212420.9|6
1638846890000|2021-12-07 03:14:50|212572.6|212422.6|212574.2|212424.2|212574.2|212424.2|212569.9|212419.9|8
1638846900000|2021-12-07 03:15:00|212570.1|212420.1|212569.1|212419.1|212570.1|212420.1|212567.7|212417.7|24
1638846910000|2021-12-07 03:15:10|212570.4|212420.4|212569.7|212419.7|212572.5|212422.5|212567.6|212417.6|22
1638846920000|2021-12-07 03:15:20|212569.8|212419.8|212566.4|212416.4|212569.8|212419.8|212566.4|212416.4|16
1638846930000|2021-12-07 03:15:30|212567.1|212417.1|212568.1|212418.1|212568.4|212418.4|212566.3|212416.3|16
1638846940000|2021-12-07 03:15:40|212565.9|212415.9|212559.5|212409.5|212565.9|212415.9|212557.9|212407.9|18
1638846950000|2021-12-07 03:15:50|212558.9|212408.9|212561.2|212411.2|212561.2|212411.2|212558.5|212408.5|8
1638846960000|2021-12-07 03:16:00|212560.2|212410.2|212555.6|212405.6|212562.5|212412.5|212555.6|212405.6|15
1638846970000|2021-12-07 03:16:10|212557.5|212407.5|212557.6|212407.6|212557.7|212407.7|212554.6|212404.6|9
1638846980000|2021-12-07 03:16:20|212557.8|212407.8|212565.1|212415.1|212565.1|212415.1|212554.8|212404.8|18
1638846990000|2021-12-07 03:16:30|212564.7|212414.7|212563.5|212413.5|212564.7|212414.7|212562.8|212412.8|14
1638847000000|2021-12-07 03:16:40|212563.2|212413.2|212564.5|212414.5|212564.7|212414.7|212563|212413|11
1638847010000|2021-12-07 03:16:50|212559.6|212409.6|212565|212415|212565.7|212415.7|212559.4|212409.4|20
1638847020000|2021-12-07 03:17:00|212565.1|212415.1|212564.5|212414.5|212565.1|212415.1|212564.3|212414.3|12
1638847030000|2021-12-07 03:17:10|212564.3|212414.3|212564.2|212414.2|212565.3|212415.3|212564.2|212414.2|12
1638847040000|2021-12-07 03:17:20|212563.8|212413.8|212561.3|212411.3|212563.9|212413.9|212558.8|212408.8|15
1638847050000|2021-12-07 03:17:30|212562.9|212412.9|212560.7|212410.7|212562.9|212412.9|212560.7|212410.7|12
1638847060000|2021-12-07 03:17:40|212562.9|212412.9|212562.2|212412.2|212562.9|212412.9|212558.8|212408.8|13
1638847070000|2021-12-07 03:17:50|212563.1|212413.1|212561.2|212411.2|212564.3|212414.3|212561.2|212411.2|16
1638847080000|2021-12-07 03:18:00|212563.7|212413.7|212564|212414|212565.5|212415.5|212562.3|212412.3|15
1638847090000|2021-12-07 03:18:10|212563.3|212413.3|212586|212436|212587.3|212437.3|212563.3|212413.3|20
1638847100000|2021-12-07 03:18:20|212586.1|212436.1|212575|212425|212587.2|212437.2|212572.1|212422.1|16
1638847110000|2021-12-07 03:18:30|212573.7|212423.7|212571.9|212421.9|212575.7|212425.7|212571.9|212421.9|11
1638847120000|2021-12-07 03:18:40|212572.7|212422.7|212571.1|212421.1|212573.1|212423.1|212569.5|212419.5|20
1638847130000|2021-12-07 03:18:50|212571.8|212421.8|212564.3|212414.3|212572.8|212422.8|212561.8|212411.8|13
1638847140000|2021-12-07 03:19:00|212560.5|212410.5|212557.4|212407.4|212560.5|212410.5|212556.7|212406.7|16
1638847150000|2021-12-07 03:19:10|212556.4|212406.4|212557.4|212407.4|212558.3|212408.3|212556.1|212406.1|14
1638847160000|2021-12-07 03:19:20|212557.6|212407.6|212556.5|212406.5|212558.2|212408.2|212554.7|212404.7|17
1638847170000|2021-12-07 03:19:30|212555.5|212405.5|212555.4|212405.4|212555.5|212405.5|212550.7|212400.7|15
1638847180000|2021-12-07 03:19:40|212555|212405|212557.6|212407.6|212559.4|212409.4|212554.4|212404.4|18
1638847190000|2021-12-07 03:19:50|212557.4|212407.4|212554.2|212404.2|212559.3|212409.3|212553.2|212403.2|15
1638847200000|2021-12-07 03:20:00|212554.6|212404.6|212554.7|212404.7|212555.5|212405.5|212552.8|212402.8|10
1638847210000|2021-12-07 03:20:10|212555.2|212405.2|212554.2|212404.2|212557.3|212407.3|212553.6|212403.6|10
1638847220000|2021-12-07 03:20:20|212555.3|212405.3|212526.6|212376.6|212557.2|212407.2|212523.2|212373.2|20
1638847230000|2021-12-07 03:20:30|212526.8|212376.8|212525.8|212375.8|212527.6|212377.6|212524.2|212374.2|16
1638847240000|2021-12-07 03:20:40|212525|212375|212530.4|212380.4|212531.7|212381.7|212524|212374|24
1638847250000|2021-12-07 03:20:50|212528.5|212378.5|212529.7|212379.7|212529.8|212379.8|212527.5|212377.5|10
1638847260000|2021-12-07 03:21:00|212529.4|212379.4|212546.4|212396.4|212551.3|212401.3|212528.1|212378.1|17
1638847270000|2021-12-07 03:21:10|212542.7|212392.7|212545.4|212395.4|212546.1|212396.1|212541.4|212391.4|14
1638847280000|2021-12-07 03:21:20|212543.1|212393.1|212545.5|212395.5|212546.4|212396.4|212542|212392|11
1638847290000|2021-12-07 03:21:30|212545.1|212395.1|212545.4|212395.4|212545.7|212395.7|212543.7|212393.7|12
1638847300000|2021-12-07 03:21:40|212542.8|212392.8|212543.5|212393.5|212544|212394|212541.1|212391.1|9
1638847310000|2021-12-07 03:21:50|212543.3|212393.3|212544.5|212394.5|212546.7|212396.7|212542.3|212392.3|12
1638847320000|2021-12-07 03:22:00|212543.6|212393.6|212533.6|212383.6|212548.2|212398.2|212533.4|212383.4|16
1638847330000|2021-12-07 03:22:10|212535.5|212385.5|212524.7|212374.7|212535.5|212385.5|212518.5|212368.5|12
1638847340000|2021-12-07 03:22:20|212523.2|212373.2|212527.4|212377.4|212530.7|212380.7|212523.2|212373.2|15
1638847350000|2021-12-07 03:22:30|212528.2|212378.2|212528.8|212378.8|212529.3|212379.3|212527.8|212377.8|8
1638847360000|2021-12-07 03:22:40|212529|212379|212529.5|212379.5|212530.8|212380.8|212529|212379|7
1638847370000|2021-12-07 03:22:50|212530.4|212380.4|212525.8|212375.8|212530.7|212380.7|212524.5|212374.5|10
1638847380000|2021-12-07 03:23:00|212527.5|212377.5|212532.6|212382.6|212535.7|212385.7|212526.8|212376.8|18
1638847390000|2021-12-07 03:23:10|212532.9|212382.9|212531.3|212381.3|212532.9|212382.9|212530.2|212380.2|9
1638847400000|2021-12-07 03:23:20|212530.6|212380.6|212531|212381|212531|212381|212529.7|212379.7|10
1638847410000|2021-12-07 03:23:30|212531.2|212381.2|212529.4|212379.4|212532.6|212382.6|212529.3|212379.3|18
1638847420000|2021-12-07 03:23:40|212529.7|212379.7|212530.7|212380.7|212530.9|212380.9|212528.8|212378.8|7
1638847430000|2021-12-07 03:23:50|212530.2|212380.2|212531|212381|212531|212381|212529.9|212379.9|9
1638847440000|2021-12-07 03:24:00|212531.5|212381.5|212535|212385|212538.8|212388.8|212529.7|212379.7|19
1638847450000|2021-12-07 03:24:10|212533.9|212383.9|212531|212381|212533.9|212383.9|212530.8|212380.8|11
1638847460000|2021-12-07 03:24:20|212531.1|212381.1|212537.7|212387.7|212545.7|212395.7|212529.6|212379.6|22
1638847470000|2021-12-07 03:24:30|212536.3|212386.3|212536.3|212386.3|212539.4|212389.4|212535.2|212385.2|21
1638847480000|2021-12-07 03:24:40|212536.6|212386.6|212539.1|212389.1|212539.7|212389.7|212536.6|212386.6|15
1638847490000|2021-12-07 03:24:50|212539.4|212389.4|212540.9|212390.9|212540.9|212390.9|212539.1|212389.1|9
1638847500000|2021-12-07 03:25:00|212540.6|212390.6|212538.8|212388.8|212542.6|212392.6|212538.4|212388.4|18
1638847510000|2021-12-07 03:25:10|212538.7|212388.7|212540.6|212390.6|212540.6|212390.6|212536.6|212386.6|13
1638847520000|2021-12-07 03:25:20|212538.5|212388.5|212536.9|212386.9|212538.8|212388.8|212536.9|212386.9|9
1638847530000|2021-12-07 03:25:30|212536.5|212386.5|212530.9|212380.9|212537.8|212387.8|212528.8|212378.8|16
1638847540000|2021-12-07 03:25:40|212531.1|212381.1|212531.8|212381.8|212540.8|212390.8|212530.3|212380.3|24
1638847550000|2021-12-07 03:25:50|212529.3|212379.3|212531.4|212381.4|212531.6|212381.6|212527.7|212377.7|14
1638847560000|2021-12-07 03:26:00|212530.5|212380.5|212524.8|212374.8|212530.5|212380.5|212524.8|212374.8|15
1638847570000|2021-12-07 03:26:10|212525.2|212375.2|212526|212376|212526.6|212376.6|212525.2|212375.2|10
1638847580000|2021-12-07 03:26:20|212524.8|212374.8|212526|212376|212528.1|212378.1|212519.4|212369.4|11
1638847590000|2021-12-07 03:26:30|212523|212373|212523.6|212373.6|212530.4|212380.4|212523|212373|12
1638847600000|2021-12-07 03:26:40|212523|212373|212523.7|212373.7|212525.3|212375.3|212523|212373|7
1638847610000|2021-12-07 03:26:50|212524|212374|212525|212375|212528.8|212378.8|212523.7|212373.7|13
1638847620000|2021-12-07 03:27:00|212525.7|212375.7|212525.7|212375.7|212527.3|212377.3|212523.2|212373.2|9
1638847630000|2021-12-07 03:27:10|212526.3|212376.3|212526.6|212376.6|212528.2|212378.2|212525.8|212375.8|10
1638847640000|2021-12-07 03:27:20|212527.4|212377.4|212527|212377|212528.9|212378.9|212526.8|212376.8|14
1638847650000|2021-12-07 03:27:30|212527.7|212377.7|212527.1|212377.1|212528.9|212378.9|212526.7|212376.7|16
1638847660000|2021-12-07 03:27:40|212526.7|212376.7|212527.5|212377.5|212533.8|212383.8|212526.7|212376.7|17
1638847670000|2021-12-07 03:27:50|212527.1|212377.1|212529.4|212379.4|212533.5|212383.5|212527.1|212377.1|12
1638847680000|2021-12-07 03:28:00|212532.8|212382.8|212537.5|212387.5|212539.6|212389.6|212531.8|212381.8|17
1638847690000|2021-12-07 03:28:10|212537.3|212387.3|212538|212388|212539|212389|212537.3|212387.3|14
1638847700000|2021-12-07 03:28:20|212537.5|212387.5|212538.9|212388.9|212539.4|212389.4|212534.5|212384.5|18
1638847710000|2021-12-07 03:28:30|212537.2|212387.2|212540.7|212390.7|212545.3|212395.3|212535.7|212385.7|15
1638847720000|2021-12-07 03:28:40|212538.8|212388.8|212543.1|212393.1|212552.6|212402.6|212538.6|212388.6|14
1638847730000|2021-12-07 03:28:50|212544.4|212394.4|212544.6|212394.6|212546.1|212396.1|212543.3|212393.3|17
1638847740000|2021-12-07 03:29:00|212553.1|212403.1|212544.4|212394.4|212553.1|212403.1|212543.5|212393.5|11
1638847750000|2021-12-07 03:29:10|212544.5|212394.5|212551.4|212401.4|212556.6|212406.6|212544.5|212394.5|18
1638847760000|2021-12-07 03:29:20|212547.9|212397.9|212550.2|212400.2|212551|212401|212546.7|212396.7|15
1638847770000|2021-12-07 03:29:30|212548.6|212398.6|212550.7|212400.7|212556|212406|212547|212397|14
1638847780000|2021-12-07 03:29:40|212549.8|212399.8|212544.5|212394.5|212550.7|212400.7|212541.9|212391.9|11
1638847790000|2021-12-07 03:29:50|212545.8|212395.8|212539.9|212389.9|212545.8|212395.8|212539.9|212389.9|13
1638847800000|2021-12-07 03:30:00|212539.4|212389.4|212539.6|212389.6|212543|212393|212538.9|212388.9|19
1638847810000|2021-12-07 03:30:10|212539.2|212389.2|212528.4|212378.4|212540.5|212390.5|212527.9|212377.9|13
1638847820000|2021-12-07 03:30:20|212525.8|212375.8|212528.4|212378.4|212528.7|212378.7|212524.2|212374.2|18
1638847830000|2021-12-07 03:30:30|212527.5|212377.5|212538.9|212388.9|212540.4|212390.4|212527.5|212377.5|21
1638847840000|2021-12-07 03:30:40|212538.8|212388.8|212528|212378|212542.7|212392.7|212528|212378|19
1638847850000|2021-12-07 03:30:50|212528.5|212378.5|212515.5|212365.5|212528.5|212378.5|212514.9|212364.9|27
1638847860000|2021-12-07 03:31:00|212514|212364|212514|212364|212515.1|212365.1|212511.5|212361.5|19
1638847870000|2021-12-07 03:31:10|212514.6|212364.6|212509.7|212359.7|212515|212365|212509.7|212359.7|14
1638847880000|2021-12-07 03:31:20|212511.1|212361.1|212509.8|212359.8|212511.8|212361.8|212508.6|212358.6|20
1638847890000|2021-12-07 03:31:30|212512.3|212362.3|212513.2|212363.2|212513.2|212363.2|212509.3|212359.3|11
1638847900000|2021-12-07 03:31:40|212510.2|212360.2|212509.7|212359.7|212511.6|212361.6|212507.4|212357.4|12
1638847910000|2021-12-07 03:31:50|212511|212361|212513.6|212363.6|212513.6|212363.6|212508.1|212358.1|17
1638847920000|2021-12-07 03:32:00|212509.1|212359.1|212512|212362|212512.3|212362.3|212508.5|212358.5|24
1638847930000|2021-12-07 03:32:10|212511.2|212361.2|212485|212335|212511.2|212361.2|212481.7|212331.7|27
1638847940000|2021-12-07 03:32:20|212485.7|212335.7|212485.5|212335.5|212487.1|212337.1|212484.6|212334.6|24
1638847950000|2021-12-07 03:32:30|212485.3|212335.3|212489.1|212339.1|212490.8|212340.8|212483.8|212333.8|16
1638847960000|2021-12-07 03:32:40|212488.1|212338.1|212484.1|212334.1|212490.1|212340.1|212482.7|212332.7|23
1638847970000|2021-12-07 03:32:50|212483.9|212333.9|212495|212345|212500.4|212350.4|212482.3|212332.3|17
1638847980000|2021-12-07 03:33:00|212494.7|212344.7|212498.7|212348.7|212503.7|212353.7|212494.7|212344.7|20
1638847990000|2021-12-07 03:33:10|212497.2|212347.2|212493.6|212343.6|212500.1|212350.1|212493.6|212343.6|10
1638848000000|2021-12-07 03:33:20|212494.6|212344.6|212501.4|212351.4|212502.1|212352.1|212494.6|212344.6|17
1638848010000|2021-12-07 03:33:30|212499.9|212349.9|212530.6|212380.6|212535.3|212385.3|212498.5|212348.5|26
1638848020000|2021-12-07 03:33:40|212530.2|212380.2|212525.1|212375.1|212532.5|212382.5|212518.1|212368.1|27
1638848030000|2021-12-07 03:33:50|212523.4|212373.4|212525|212375|212526.5|212376.5|212518.4|212368.4|26
1638848040000|2021-12-07 03:34:00|212518|212368|212514.3|212364.3|212518|212368|212513.5|212363.5|25
1638848050000|2021-12-07 03:34:10|212514|212364|212542|212392|212542|212392|212512.4|212362.4|26
1638848060000|2021-12-07 03:34:20|212540.1|212390.1|212539.5|212389.5|212548.2|212398.2|212539|212389|22
1638848070000|2021-12-07 03:34:30|212540.2|212390.2|212542.9|212392.9|212547.6|212397.6|212540.2|212390.2|22
1638848080000|2021-12-07 03:34:40|212543.2|212393.2|212542.8|212392.8|212544.1|212394.1|212538.9|212388.9|16
1638848090000|2021-12-07 03:34:50|212540.5|212390.5|212521.8|212371.8|212541.4|212391.4|212514.8|212364.8|21
1638848100000|2021-12-07 03:35:00|212519.8|212369.8|212509.4|212359.4|212519.8|212369.8|212509.4|212359.4|20
1638848110000|2021-12-07 03:35:10|212508.7|212358.7|212506.6|212356.6|212509|212359|212506.4|212356.4|14
1638848120000|2021-12-07 03:35:20|212507.6|212357.6|212505.6|212355.6|212507.6|212357.6|212505.3|212355.3|13
1638848130000|2021-12-07 03:35:30|212501.3|212351.3|212512|212362|212512|212362|212501.3|212351.3|25
1638848140000|2021-12-07 03:35:40|212510.6|212360.6|212510.2|212360.2|212511.7|212361.7|212509.3|212359.3|16
1638848150000|2021-12-07 03:35:50|212510|212360|212511.7|212361.7|212514.8|212364.8|212509.5|212359.5|15
1638848160000|2021-12-07 03:36:00|212511|212361|212511.4|212361.4|212511.4|212361.4|212509.5|212359.5|11
1638848170000|2021-12-07 03:36:10|212511.3|212361.3|212516.8|212366.8|212516.8|212366.8|212511.3|212361.3|17
1638848180000|2021-12-07 03:36:20|212515.9|212365.9|212514.4|212364.4|212515.9|212365.9|212513.2|212363.2|9
1638848190000|2021-12-07 03:36:30|212514.8|212364.8|212512.7|212362.7|212516.9|212366.9|212512.7|212362.7|13
1638848200000|2021-12-07 03:36:40|212513.4|212363.4|212511.9|212361.9|212514.1|212364.1|212511.9|212361.9|13
1638848210000|2021-12-07 03:36:50|212511.8|212361.8|212509.9|212359.9|212513.1|212363.1|212508.9|212358.9|13
1638848220000|2021-12-07 03:37:00|212510.5|212360.5|212510.8|212360.8|212511.4|212361.4|212508.6|212358.6|11
1638848230000|2021-12-07 03:37:10|212510.2|212360.2|212510.6|212360.6|212511.4|212361.4|212507.7|212357.7|13
1638848240000|2021-12-07 03:37:20|212510.8|212360.8|212510.5|212360.5|212510.8|212360.8|212509.7|212359.7|7
1638848250000|2021-12-07 03:37:30|212511.1|212361.1|212510.4|212360.4|212511.1|212361.1|212509.3|212359.3|9
1638848260000|2021-12-07 03:37:40|212510|212360|212509.4|212359.4|212511|212361|212509|212359|10
1638848270000|2021-12-07 03:37:50|212509.1|212359.1|212508.2|212358.2|212510.7|212360.7|212508.2|212358.2|12
1638848280000|2021-12-07 03:38:00|212510.4|212360.4|212512.7|212362.7|212513.4|212363.4|212509.1|212359.1|16
1638848290000|2021-12-07 03:38:10|212511.1|212361.1|212512.3|212362.3|212512.3|212362.3|212509.9|212359.9|14
1638848300000|2021-12-07 03:38:20|212510.8|212360.8|212500.3|212350.3|212511|212361|212498.1|212348.1|10
1638848310000|2021-12-07 03:38:30|212498.4|212348.4|212491.8|212341.8|212498.4|212348.4|212491|212341|21
1638848320000|2021-12-07 03:38:40|212490.8|212340.8|212490.2|212340.2|212491.7|212341.7|212490.2|212340.2|10
1638848330000|2021-12-07 03:38:50|212489|212339|212489.7|212339.7|212490.5|212340.5|212487|212337|9
1638848340000|2021-12-07 03:39:00|212487.2|212337.2|212489.1|212339.1|212491.7|212341.7|212487.1|212337.1|21
1638848350000|2021-12-07 03:39:10|212489|212339|212490.1|212340.1|212491.2|212341.2|212488.9|212338.9|12
1638848360000|2021-12-07 03:39:20|212489|212339|212491.5|212341.5|212493.7|212343.7|212487.8|212337.8|19
1638848370000|2021-12-07 03:39:30|212490.1|212340.1|212488.8|212338.8|212492|212342|212487.1|212337.1|12
1638848380000|2021-12-07 03:39:40|212487.7|212337.7|212484.5|212334.5|212490.6|212340.6|212484.1|212334.1|17
1638848390000|2021-12-07 03:39:50|212484.1|212334.1|212486|212336|212487.4|212337.4|212484|212334|17
1638848400000|2021-12-07 03:40:00|212486.5|212336.5|212483.5|212333.5|212487.2|212337.2|212483|212333|19
1638848410000|2021-12-07 03:40:10|212482.5|212332.5|212444.8|212294.8|212482.5|212332.5|212439.1|212289.1|28
1638848420000|2021-12-07 03:40:20|212446.2|212296.2|212443.5|212293.5|212447.1|212297.1|212442.4|212292.4|21
1638848430000|2021-12-07 03:40:30|212442.9|212292.9|212441.5|212291.5|212442.9|212292.9|212441.4|212291.4|16
1638848440000|2021-12-07 03:40:40|212441.3|212291.3|212440.2|212290.2|212441.8|212291.8|212440.2|212290.2|8
1638848450000|2021-12-07 03:40:50|212441.1|212291.1|212438.3|212288.3|212441.8|212291.8|212437.1|212287.1|15
1638848460000|2021-12-07 03:41:00|212439.6|212289.6|212446|212296|212447|212297|212436.6|212286.6|15
1638848470000|2021-12-07 03:41:10|212448|212298|212443.5|212293.5|212448|212298|212442.8|212292.8|19
1638848480000|2021-12-07 03:41:20|212443.6|212293.6|212441.4|212291.4|212443.9|212293.9|212440.5|212290.5|15
1638848490000|2021-12-07 03:41:30|212445.2|212295.2|212453|212303|212458|212308|212445.2|212295.2|21
1638848500000|2021-12-07 03:41:40|212457.3|212307.3|212451.1|212301.1|212459.1|212309.1|212448.5|212298.5|19
1638848510000|2021-12-07 03:41:50|212451.7|212301.7|212442|212292|212453.7|212303.7|212438.5|212288.5|19
1638848520000|2021-12-07 03:42:00|212442.3|212292.3|212450.7|212300.7|212455.1|212305.1|212442.2|212292.2|22
1638848530000|2021-12-07 03:42:10|212448.3|212298.3|212451|212301|212451|212301|212443.2|212293.2|16
1638848540000|2021-12-07 03:42:20|212449.7|212299.7|212440.7|212290.7|212450.8|212300.8|212440.7|212290.7|19
1638848550000|2021-12-07 03:42:30|212441|212291|212440.3|212290.3|212443.7|212293.7|212439.7|212289.7|13
1638848560000|2021-12-07 03:42:40|212439.8|212289.8|212441.7|212291.7|212441.7|212291.7|212439.3|212289.3|9
1638848570000|2021-12-07 03:42:50|212442.7|212292.7|212444|212294|212444.6|212294.6|212441.4|212291.4|18
1638848580000|2021-12-07 03:43:00|212443.7|212293.7|212438.7|212288.7|212445.8|212295.8|212438.5|212288.5|21
1638848590000|2021-12-07 03:43:10|212440.8|212290.8|212440.9|212290.9|212443.7|212293.7|212440.7|212290.7|19
1638848600000|2021-12-07 03:43:20|212441.5|212291.5|212445.8|212295.8|212446.5|212296.5|212441.5|212291.5|17
1638848610000|2021-12-07 03:43:30|212447.3|212297.3|212445.9|212295.9|212447.3|212297.3|212444.6|212294.6|9
1638848620000|2021-12-07 03:43:40|212444.9|212294.9|212445.9|212295.9|212446.2|212296.2|212444.2|212294.2|7
1638848630000|2021-12-07 03:43:50|212445.7|212295.7|212445.5|212295.5|212445.7|212295.7|212442.5|212292.5|12
1638848640000|2021-12-07 03:44:00|212442.4|212292.4|212442.5|212292.5|212444.3|212294.3|212441.2|212291.2|14
1638848650000|2021-12-07 03:44:10|212442.8|212292.8|212441.2|212291.2|212442.8|212292.8|212440|212290|13
1638848660000|2021-12-07 03:44:20|212440|212290|212437.2|212287.2|212440.9|212290.9|212436|212286|10
1638848670000|2021-12-07 03:44:30|212439.2|212289.2|212436.3|212286.3|212439.2|212289.2|212434.9|212284.9|15
1638848680000|2021-12-07 03:44:40|212436.4|212286.4|212440.3|212290.3|212440.4|212290.4|212436.1|212286.1|16
1638848690000|2021-12-07 03:44:50|212439.1|212289.1|212439.3|212289.3|212441.2|212291.2|212437.8|212287.8|22
1638848700000|2021-12-07 03:45:00|212439.9|212289.9|212436.4|212286.4|212442.1|212292.1|212436.4|212286.4|25
1638848710000|2021-12-07 03:45:10|212436.5|212286.5|212410.1|212260.1|212437.4|212287.4|212408|212258|21
1638848720000|2021-12-07 03:45:20|212410.3|212260.3|212406.4|212256.4|212413|212263|212405.2|212255.2|27
1638848730000|2021-12-07 03:45:30|212406.5|212256.5|212404.5|212254.5|212406.7|212256.7|212404.5|212254.5|18
1638848740000|2021-12-07 03:45:40|212404.9|212254.9|212397.4|212247.4|212404.9|212254.9|212395|212245|21
1638848750000|2021-12-07 03:45:50|212397.9|212247.9|212398.4|212248.4|212399.6|212249.6|212397|212247|16
1638848760000|2021-12-07 03:46:00|212397.5|212247.5|212406.2|212256.2|212408.5|212258.5|212397.5|212247.5|19
1638848770000|2021-12-07 03:46:10|212406|212256|212403.5|212253.5|212408.2|212258.2|212403.5|212253.5|12
1638848780000|2021-12-07 03:46:20|212402.9|212252.9|212399.4|212249.4|212404.5|212254.5|212398.3|212248.3|16
1638848790000|2021-12-07 03:46:30|212400.3|212250.3|212396.1|212246.1|212402.3|212252.3|212396.1|212246.1|14
1638848800000|2021-12-07 03:46:40|212397.3|212247.3|212398.5|212248.5|212398.7|212248.7|212394.6|212244.6|11
1638848810000|2021-12-07 03:46:50|212397.7|212247.7|212403.7|212253.7|212403.7|212253.7|212396.9|212246.9|15
1638848820000|2021-12-07 03:47:00|212399.3|212249.3|212402.2|212252.2|212404.4|212254.4|212395.4|212245.4|17
1638848830000|2021-12-07 03:47:10|212401.8|212251.8|212403.3|212253.3|212403.3|212253.3|212401.1|212251.1|11
1638848840000|2021-12-07 03:47:20|212402.1|212252.1|212402.2|212252.2|212404.4|212254.4|212395.9|212245.9|23
1638848850000|2021-12-07 03:47:30|212402.8|212252.8|212403.2|212253.2|212403.8|212253.8|212401.7|212251.7|12
1638848860000|2021-12-07 03:47:40|212403.4|212253.4|212406.6|212256.6|212406.7|212256.7|212403|212253|8
1638848870000|2021-12-07 03:47:50|212405.5|212255.5|212406|212256|212406.1|212256.1|212404.3|212254.3|12
1638848880000|2021-12-07 03:48:00|212405.7|212255.7|212402.6|212252.6|212405.7|212255.7|212398.3|212248.3|15
1638848890000|2021-12-07 03:48:10|212400.1|212250.1|212402.9|212252.9|212407.2|212257.2|212398.6|212248.6|14
1638848900000|2021-12-07 03:48:20|212401.2|212251.2|212401.4|212251.4|212403.3|212253.3|212400.3|212250.3|18
1638848910000|2021-12-07 03:48:30|212401.5|212251.5|212391.1|212241.1|212401.5|212251.5|212390.3|212240.3|18
1638848920000|2021-12-07 03:48:40|212389.9|212239.9|212390.6|212240.6|212390.7|212240.7|212389.5|212239.5|11
1638848930000|2021-12-07 03:48:50|212388.5|212238.5|212391.2|212241.2|212394.7|212244.7|212388.5|212238.5|12
1638848940000|2021-12-07 03:49:00|212391.5|212241.5|212392.6|212242.6|212393.1|212243.1|212391.4|212241.4|14
1638848950000|2021-12-07 03:49:10|212391.3|212241.3|212389.3|212239.3|212392.5|212242.5|212389.3|212239.3|10
1638848960000|2021-12-07 03:49:20|212389.8|212239.8|212390.8|212240.8|212391.8|212241.8|212388.2|212238.2|11
1638848970000|2021-12-07 03:49:30|212390.9|212240.9|212389.9|212239.9|212390.9|212240.9|212388.1|212238.1|15
1638848980000|2021-12-07 03:49:40|212389.2|212239.2|212384|212234|212389.2|212239.2|212384|212234|11
1638848990000|2021-12-07 03:49:50|212386.2|212236.2|212390|212240|212390.4|212240.4|212384.5|212234.5|11
1638849000000|2021-12-07 03:50:00|212388.4|212238.4|212385.9|212235.9|212393.2|212243.2|212381.1|212231.1|24
1638849010000|2021-12-07 03:50:10|212383.1|212233.1|212393|212243|212393|212243|212379.2|212229.2|22
1638849020000|2021-12-07 03:50:20|212390.5|212240.5|212383.9|212233.9|212391|212241|212378.4|212228.4|22
1638849030000|2021-12-07 03:50:30|212383.6|212233.6|212381.5|212231.5|212384.1|212234.1|212380.5|212230.5|22
1638849040000|2021-12-07 03:50:40|212381.2|212231.2|212382.3|212232.3|212382.9|212232.9|212380.7|212230.7|14
1638849050000|2021-12-07 03:50:50|212382.1|212232.1|212381.1|212231.1|212382.4|212232.4|212381.1|212231.1|9
1638849060000|2021-12-07 03:51:00|212381.3|212231.3|212379.7|212229.7|212381.9|212231.9|212379.5|212229.5|6
1638849070000|2021-12-07 03:51:10|212379.6|212229.6|212379.8|212229.8|212379.8|212229.8|212379.3|212229.3|5
1638849080000|2021-12-07 03:51:20|212381.1|212231.1|212390.4|212240.4|212392.5|212242.5|212381.1|212231.1|7
1638849090000|2021-12-07 03:51:30|212387.5|212237.5|212389.5|212239.5|212389.6|212239.6|212387.1|212237.1|5
1638849100000|2021-12-07 03:51:40|212391.9|212241.9|212388.1|212238.1|212391.9|212241.9|212388.1|212238.1|9
1638849110000|2021-12-07 03:51:50|212388.4|212238.4|212388.2|212238.2|212389.8|212239.8|212388|212238|4
1638849120000|2021-12-07 03:52:00|212387.4|212237.4|212383.7|212233.7|212388.6|212238.6|212380.7|212230.7|17
1638849130000|2021-12-07 03:52:10|212383.2|212233.2|212382.1|212232.1|212383.2|212233.2|212382.1|212232.1|6
1638849140000|2021-12-07 03:52:20|212382.4|212232.4|212387.3|212237.3|212387.3|212237.3|212382.4|212232.4|15
1638849150000|2021-12-07 03:52:30|212387|212237|212391.7|212241.7|212392|212242|212386.3|212236.3|18
1638849160000|2021-12-07 03:52:40|212391.4|212241.4|212390.3|212240.3|212392.9|212242.9|212390.3|212240.3|10
1638849170000|2021-12-07 03:52:50|212390.5|212240.5|212392.7|212242.7|212393.6|212243.6|212385.9|212235.9|25
1638849180000|2021-12-07 03:53:00|212394|212244|212386.9|212236.9|212396.8|212246.8|212385.5|212235.5|21
1638849190000|2021-12-07 03:53:10|212386.3|212236.3|212382.3|212232.3|212387.7|212237.7|212381.8|212231.8|20
1638849200000|2021-12-07 03:53:20|212382.1|212232.1|212383.2|212233.2|212384.3|212234.3|212380.1|212230.1|18
1638849210000|2021-12-07 03:53:30|212383|212233|212383.6|212233.6|212383.8|212233.8|212382.7|212232.7|14
1638849220000|2021-12-07 03:53:40|212383.5|212233.5|212382.2|212232.2|212384.6|212234.6|212381.8|212231.8|16
1638849230000|2021-12-07 03:53:50|212382.4|212232.4|212383.9|212233.9|212384.2|212234.2|212382.4|212232.4|14
1638849240000|2021-12-07 03:54:00|212384.4|212234.4|212391.4|212241.4|212395.2|212245.2|212383.3|212233.3|21
1638849250000|2021-12-07 03:54:10|212389.6|212239.6|212395|212245|212399.5|212249.5|212389.6|212239.6|15
1638849260000|2021-12-07 03:54:20|212389.8|212239.8|212395.8|212245.8|212395.8|212245.8|212389.8|212239.8|8
1638849270000|2021-12-07 03:54:30|212394.9|212244.9|212419.1|212269.1|212419.5|212269.5|212393.9|212243.9|12
1638849280000|2021-12-07 03:54:40|212415.9|212265.9|212416.2|212266.2|212418.2|212268.2|212415.5|212265.5|10
1638849290000|2021-12-07 03:54:50|212416.7|212266.7|212414.7|212264.7|212417.7|212267.7|212414.7|212264.7|12
1638849300000|2021-12-07 03:55:00|212415.1|212265.1|212417.2|212267.2|212418|212268|212415.1|212265.1|14
1638849310000|2021-12-07 03:55:10|212417.3|212267.3|212414.5|212264.5|212418.4|212268.4|212414.5|212264.5|10
1638849320000|2021-12-07 03:55:20|212416.4|212266.4|212417.6|212267.6|212417.6|212267.6|212415.3|212265.3|10
1638849330000|2021-12-07 03:55:30|212418.2|212268.2|212417.8|212267.8|212418.2|212268.2|212416.4|212266.4|11
1638849340000|2021-12-07 03:55:40|212417.3|212267.3|212418.7|212268.7|212418.7|212268.7|212416.5|212266.5|9
1638849350000|2021-12-07 03:55:50|212418.1|212268.1|212417.7|212267.7|212418.1|212268.1|212416.6|212266.6|7
1638849360000|2021-12-07 03:56:00|212418.3|212268.3|212418.4|212268.4|212418.4|212268.4|212417.5|212267.5|5
1638849370000|2021-12-07 03:56:10|212417.1|212267.1|212416.4|212266.4|212417.6|212267.6|212416.4|212266.4|5
1638849380000|2021-12-07 03:56:20|212432.6|212282.6|212428.4|212278.4|212439.8|212289.8|212428.4|212278.4|13
1638849390000|2021-12-07 03:56:30|212431|212281|212429|212279|212433.7|212283.7|212428.4|212278.4|18
1638849400000|2021-12-07 03:56:40|212430.8|212280.8|212436.4|212286.4|212439.9|212289.9|212429.6|212279.6|13
1638849410000|2021-12-07 03:56:50|212437.1|212287.1|212436.6|212286.6|212437.9|212287.9|212436|212286|16
1638849420000|2021-12-07 03:57:00|212436.8|212286.8|212430.6|212280.6|212437.3|212287.3|212430.6|212280.6|10
1638849430000|2021-12-07 03:57:10|212430|212280|212431.8|212281.8|212431.8|212281.8|212429.3|212279.3|11
1638849440000|2021-12-07 03:57:20|212432.4|212282.4|212429.5|212279.5|212432.4|212282.4|212429.5|212279.5|14
1638849450000|2021-12-07 03:57:30|212429.2|212279.2|212414.9|212264.9|212429.6|212279.6|212413|212263|19
1638849460000|2021-12-07 03:57:40|212415.2|212265.2|212417|212267|212417|212267|212414.4|212264.4|11
1638849470000|2021-12-07 03:57:50|212416.6|212266.6|212415.1|212265.1|212416.6|212266.6|212415.1|212265.1|7
1638849480000|2021-12-07 03:58:00|212415.7|212265.7|212420.1|212270.1|212429.3|212279.3|212415.7|212265.7|17
1638849490000|2021-12-07 03:58:10|212419.9|212269.9|212426.8|212276.8|212428.3|212278.3|212419.8|212269.8|9
1638849500000|2021-12-07 03:58:20|212427.1|212277.1|212429.1|212279.1|212429.1|212279.1|212421.7|212271.7|15
1638849510000|2021-12-07 03:58:30|212428.9|212278.9|212429.2|212279.2|212436.8|212286.8|212424.5|212274.5|13
1638849520000|2021-12-07 03:58:40|212431.5|212281.5|212432.4|212282.4|212433.4|212283.4|212425.4|212275.4|11
1638849530000|2021-12-07 03:58:50|212431.6|212281.6|212435|212285|212435|212285|212430.6|212280.6|11
1638849540000|2021-12-07 03:59:00|212434.6|212284.6|212436.1|212286.1|212436.1|212286.1|212425.6|212275.6|14
1638849550000|2021-12-07 03:59:10|212436.4|212286.4|212452.3|212302.3|212459.7|212309.7|212433.1|212283.1|15
1638849560000|2021-12-07 03:59:20|212447.5|212297.5|212448|212298|212454.9|212304.9|212445.3|212295.3|14
1638849570000|2021-12-07 03:59:30|212449.3|212299.3|212450.4|212300.4|212452.7|212302.7|212448.7|212298.7|21
1638849580000|2021-12-07 03:59:40|212449.9|212299.9|212448.2|212298.2|212450.3|212300.3|212446.8|212296.8|17
1638849590000|2021-12-07 03:59:50|212450.2|212300.2|212452.1|212302.1|212455|212305|212450.2|212300.2|14
1638849600000|2021-12-07 04:00:00|212451.8|212301.8|212441.8|212291.8|212454|212304|212431.9|212281.9|31
1638849610000|2021-12-07 04:00:10|212442.5|212292.5|212436.6|212286.6|212442.5|212292.5|212436|212286|19
1638849620000|2021-12-07 04:00:20|212436.9|212286.9|212438.9|212288.9|212439.3|212289.3|212434.7|212284.7|17
1638849630000|2021-12-07 04:00:30|212438|212288|212439|212289|212441.6|212291.6|212438|212288|12
1638849640000|2021-12-07 04:00:40|212440|212290|212444.8|212294.8|212457.6|212307.6|212439|212289|16
1638849650000|2021-12-07 04:00:50|212446.3|212296.3|212442.4|212292.4|212450.3|212300.3|212439.6|212289.6|15
1638849660000|2021-12-07 04:01:00|212442.2|212292.2|212442.2|212292.2|212444.9|212294.9|212440.7|212290.7|19
1638849670000|2021-12-07 04:01:10|212442.6|212292.6|212451.2|212301.2|212455|212305|212442.1|212292.1|17
1638849680000|2021-12-07 04:01:20|212454.4|212304.4|212452|212302|212455.2|212305.2|212447.5|212297.5|17
1638849690000|2021-12-07 04:01:30|212452.3|212302.3|212453.7|212303.7|212456.5|212306.5|212451.2|212301.2|8
1638849700000|2021-12-07 04:01:40|212453.8|212303.8|212444.1|212294.1|212453.9|212303.9|212442.6|212292.6|25
1638849710000|2021-12-07 04:01:50|212445.5|212295.5|212426.8|212276.8|212445.5|212295.5|212422.3|212272.3|19
1638849720000|2021-12-07 04:02:00|212427.8|212277.8|212425.1|212275.1|212427.9|212277.9|212422.9|212272.9|10
1638849730000|2021-12-07 04:02:10|212424.8|212274.8|212427.1|212277.1|212428.1|212278.1|212424.8|212274.8|15
1638849740000|2021-12-07 04:02:20|212426.8|212276.8|212426|212276|212426.8|212276.8|212423.3|212273.3|14
1638849750000|2021-12-07 04:02:30|212425.9|212275.9|212422.9|212272.9|212425.9|212275.9|212422.5|212272.5|12
1638849760000|2021-12-07 04:02:40|212422.7|212272.7|212427.5|212277.5|212427.5|212277.5|212421|212271|17
1638849770000|2021-12-07 04:02:50|212428.2|212278.2|212424.8|212274.8|212428.9|212278.9|212424.3|212274.3|18
1638849780000|2021-12-07 04:03:00|212426.6|212276.6|212425.8|212275.8|212427.5|212277.5|212423.9|212273.9|21
1638849790000|2021-12-07 04:03:10|212426.3|212276.3|212424.8|212274.8|212426.3|212276.3|212423.5|212273.5|11
1638849800000|2021-12-07 04:03:20|212425.1|212275.1|212424.5|212274.5|212426.1|212276.1|212423.4|212273.4|15
1638849810000|2021-12-07 04:03:30|212425|212275|212415.9|212265.9|212425|212275|212396.6|212246.6|19
1638849820000|2021-12-07 04:03:40|212416.5|212266.5|212416.6|212266.6|212416.6|212266.6|212412.5|212262.5|13
1638849830000|2021-12-07 04:03:50|212417.1|212267.1|212398|212248|212417.1|212267.1|212398|212248|12
1638849840000|2021-12-07 04:04:00|212399|212249|212402.2|212252.2|212404.7|212254.7|212399|212249|15
1638849850000|2021-12-07 04:04:10|212401.5|212251.5|212411.6|212261.6|212411.6|212261.6|212400.2|212250.2|16
1638849860000|2021-12-07 04:04:20|212416.6|212266.6|212412.1|212262.1|212419.3|212269.3|212412.1|212262.1|15
1638849870000|2021-12-07 04:04:30|212414.1|212264.1|212409.3|212259.3|212414.1|212264.1|212408.4|212258.4|13
1638849880000|2021-12-07 04:04:40|212407.9|212257.9|212409.2|212259.2|212410.6|212260.6|212407.3|212257.3|8
1638849890000|2021-12-07 04:04:50|212410|212260|212408.9|212258.9|212414.6|212264.6|212408.9|212258.9|18
1638849900000|2021-12-07 04:05:00|212408.4|212258.4|212403.7|212253.7|212410.3|212260.3|212403.7|212253.7|14
1638849910000|2021-12-07 04:05:10|212403.5|212253.5|212403.7|212253.7|212404.1|212254.1|212403.5|212253.5|5
1638849920000|2021-12-07 04:05:20|212406.8|212256.8|212398.2|212248.2|212406.8|212256.8|212392.9|212242.9|23
1638849930000|2021-12-07 04:05:30|212402.9|212252.9|212399.6|212249.6|212402.9|212252.9|212395.4|212245.4|15
1638849940000|2021-12-07 04:05:40|212397.5|212247.5|212395.3|212245.3|212400.4|212250.4|212395.3|212245.3|17
1638849950000|2021-12-07 04:05:50|212395.4|212245.4|212393.5|212243.5|212396.1|212246.1|212393.5|212243.5|11
1638849960000|2021-12-07 04:06:00|212397.6|212247.6|212411|212261|212415.6|212265.6|212397.6|212247.6|22
1638849970000|2021-12-07 04:06:10|212410.3|212260.3|212401.9|212251.9|212411.9|212261.9|212400.6|212250.6|9
1638849980000|2021-12-07 04:06:20|212402.5|212252.5|212403|212253|212404.8|212254.8|212402.5|212252.5|10
1638849990000|2021-12-07 04:06:30|212404.6|212254.6|212412|212262|212420.9|212270.9|212403.4|212253.4|22
1638850000000|2021-12-07 04:06:40|212410.6|212260.6|212408.2|212258.2|212411.2|212261.2|212408.2|212258.2|13
1638850010000|2021-12-07 04:06:50|212409.4|212259.4|212407|212257|212409.4|212259.4|212406.9|212256.9|10
1638850020000|2021-12-07 04:07:00|212407.5|212257.5|212406.8|212256.8|212408.3|212258.3|212404.1|212254.1|4
1638850030000|2021-12-07 04:07:10|212404.6|212254.6|212403|212253|212405.9|212255.9|212401.7|212251.7|6
1638850040000|2021-12-07 04:07:20|212402.8|212252.8|212411|212261|212420.5|212270.5|212390.9|212240.9|13
1638850050000|2021-12-07 04:07:30|212402.4|212252.4|212402.9|212252.9|212405.6|212255.6|212401.4|212251.4|11
1638850060000|2021-12-07 04:07:40|212403|212253|212408.1|212258.1|212408.1|212258.1|212402.2|212252.2|10
1638850070000|2021-12-07 04:07:50|212404.9|212254.9|212406.5|212256.5|212410.4|212260.4|212402.7|212252.7|12
1638850080000|2021-12-07 04:08:00|212404.7|212254.7|212401.9|212251.9|212408.3|212258.3|212396.5|212246.5|20
1638850090000|2021-12-07 04:08:10|212399.3|212249.3|212401.4|212251.4|212408.1|212258.1|212399.3|212249.3|12
1638850100000|2021-12-07 04:08:20|212404.2|212254.2|212398.3|212248.3|212410.8|212260.8|212377.1|212227.1|28
1638850110000|2021-12-07 04:08:30|212397.4|212247.4|212394.9|212244.9|212397.4|212247.4|212393|212243|22
1638850120000|2021-12-07 04:08:40|212395|212245|212395.6|212245.6|212396.7|212246.7|212393|212243|12
1638850130000|2021-12-07 04:08:50|212394.8|212244.8|212394.6|212244.6|212397.2|212247.2|212394.4|212244.4|11
1638850140000|2021-12-07 04:09:00|212395.8|212245.8|212388.9|212238.9|212398.5|212248.5|212387.5|212237.5|15
1638850150000|2021-12-07 04:09:10|212391.7|212241.7|212391|212241|212394.9|212244.9|212390.3|212240.3|17
1638850160000|2021-12-07 04:09:20|212391.2|212241.2|212391.6|212241.6|212392.9|212242.9|212390.8|212240.8|11
1638850170000|2021-12-07 04:09:30|212392|212242|212393.5|212243.5|212399|212249|212387.8|212237.8|15
1638850180000|2021-12-07 04:09:40|212392.6|212242.6|212391|212241|212394.9|212244.9|212391|212241|10
1638850190000|2021-12-07 04:09:50|212391.5|212241.5|212390.6|212240.6|212395.6|212245.6|212390.6|212240.6|11
1638850200000|2021-12-07 04:10:00|212390.8|212240.8|212394.3|212244.3|212394.3|212244.3|212388|212238|21
1638850210000|2021-12-07 04:10:10|212395.5|212245.5|212399.4|212249.4|212403|212253|212395.5|212245.5|22
1638850220000|2021-12-07 04:10:20|212398.3|212248.3|212397.7|212247.7|212401.7|212251.7|212397.4|212247.4|18
1638850230000|2021-12-07 04:10:30|212397.9|212247.9|212398.9|212248.9|212401.2|212251.2|212397.1|212247.1|18
1638850240000|2021-12-07 04:10:40|212398.8|212248.8|212398|212248|212399.5|212249.5|212395.4|212245.4|12
1638850250000|2021-12-07 04:10:50|212397|212247|212404.9|212254.9|212409.7|212259.7|212397|212247|21
1638850260000|2021-12-07 04:11:00|212405.2|212255.2|212409.1|212259.1|212413.8|212263.8|212398.3|212248.3|18
1638850270000|2021-12-07 04:11:10|212404.9|212254.9|212401.2|212251.2|212407.2|212257.2|212397.3|212247.3|15
1638850280000|2021-12-07 04:11:20|212401.8|212251.8|212400.5|212250.5|212402.4|212252.4|212399.1|212249.1|8
1638850290000|2021-12-07 04:11:30|212400.3|212250.3|212405.4|212255.4|212406.5|212256.5|212400.3|212250.3|7
1638850300000|2021-12-07 04:11:40|212404.4|212254.4|212400.9|212250.9|212404.9|212254.9|212400.5|212250.5|6
1638850310000|2021-12-07 04:11:50|212406.7|212256.7|212414.9|212264.9|212431.8|212281.8|212399|212249|18
1638850320000|2021-12-07 04:12:00|212394.2|212244.2|212406.9|212256.9|212406.9|212256.9|212394.2|212244.2|9
1638850330000|2021-12-07 04:12:10|212408|212258|212402.4|212252.4|212415|212265|212401.2|212251.2|13
1638850340000|2021-12-07 04:12:20|212402.7|212252.7|212404.6|212254.6|212406.1|212256.1|212397.9|212247.9|19
1638850350000|2021-12-07 04:12:30|212403|212253|212407.3|212257.3|212408.6|212258.6|212401.2|212251.2|13
1638850360000|2021-12-07 04:12:40|212406.3|212256.3|212405.6|212255.6|212407.9|212257.9|212405|212255|7
1638850370000|2021-12-07 04:12:50|212405.1|212255.1|212407.6|212257.6|212414.3|212264.3|212398.3|212248.3|15
1638850380000|2021-12-07 04:13:00|212408.1|212258.1|212401.2|212251.2|212418.5|212268.5|212400.6|212250.6|15
1638850390000|2021-12-07 04:13:10|212402.5|212252.5|212405.2|212255.2|212411.1|212261.1|212400.5|212250.5|15
1638850400000|2021-12-07 04:13:20|212405.9|212255.9|212400.7|212250.7|212405.9|212255.9|212400.6|212250.6|5
1638850410000|2021-12-07 04:13:30|212402.2|212252.2|212400.7|212250.7|212402.9|212252.9|212399.7|212249.7|12
1638850420000|2021-12-07 04:13:40|212400.8|212250.8|212402.4|212252.4|212421|212271|212400|212250|19
1638850430000|2021-12-07 04:13:50|212410.1|212260.1|212405.2|212255.2|212410.1|212260.1|212402.1|212252.1|10
1638850440000|2021-12-07 04:14:00|212402.6|212252.6|212416.4|212266.4|212416.4|212266.4|212402.6|212252.6|9
1638850450000|2021-12-07 04:14:10|212407.3|212257.3|212406.2|212256.2|212410.4|212260.4|212398.6|212248.6|12
1638850460000|2021-12-07 04:14:20|212409|212259|212397.1|212247.1|212417.6|212267.6|212395.2|212245.2|16
1638850470000|2021-12-07 04:14:30|212398.8|212248.8|212400.4|212250.4|212404.1|212254.1|212396.1|212246.1|17
1638850480000|2021-12-07 04:14:40|212401.1|212251.1|212391.4|212241.4|212406.4|212256.4|212386.1|212236.1|21
1638850490000|2021-12-07 04:14:50|212392.4|212242.4|212390.2|212240.2|212392.4|212242.4|212390.1|212240.1|11
1638850500000|2021-12-07 04:15:00|212398.7|212248.7|212410.4|212260.4|212416.3|212266.3|212391.1|212241.1|25
1638850510000|2021-12-07 04:15:10|212408.7|212258.7|212406.4|212256.4|212409.8|212259.8|212406.4|212256.4|11
1638850520000|2021-12-07 04:15:20|212406.7|212256.7|212406.8|212256.8|212408.8|212258.8|212404.8|212254.8|14
1638850530000|2021-12-07 04:15:30|212405.2|212255.2|212406.6|212256.6|212407.9|212257.9|212403.7|212253.7|16
1638850540000|2021-12-07 04:15:40|212404.5|212254.5|212404.3|212254.3|212407.7|212257.7|212402.2|212252.2|14
1638850550000|2021-12-07 04:15:50|212404.7|212254.7|212406.5|212256.5|212411.5|212261.5|212398.3|212248.3|8
1638850560000|2021-12-07 04:16:00|212402.1|212252.1|212406.8|212256.8|212412.5|212262.5|212400.9|212250.9|11
1638850570000|2021-12-07 04:16:10|212406.9|212256.9|212409.4|212259.4|212409.9|212259.9|212406.9|212256.9|11
1638850580000|2021-12-07 04:16:20|212408.9|212258.9|212409.4|212259.4|212410.7|212260.7|212408.4|212258.4|7
1638850590000|2021-12-07 04:16:30|212408.1|212258.1|212406.7|212256.7|212408.1|212258.1|212405.4|212255.4|5
1638850600000|2021-12-07 04:16:40|212407.4|212257.4|212407|212257|212410.2|212260.2|212407|212257|6
1638850610000|2021-12-07 04:16:50|212407.9|212257.9|212411.2|212261.2|212411.9|212261.9|212405.3|212255.3|5
1638850620000|2021-12-07 04:17:00|212413.3|212263.3|212408.3|212258.3|212413.3|212263.3|212408.3|212258.3|11
1638850630000|2021-12-07 04:17:10|212407.7|212257.7|212406.7|212256.7|212408.3|212258.3|212406.3|212256.3|9
1638850640000|2021-12-07 04:17:20|212406.2|212256.2|212403|212253|212411.1|212261.1|212403|212253|7
1638850650000|2021-12-07 04:17:30|212401.2|212251.2|212407.3|212257.3|212407.3|212257.3|212398.5|212248.5|10
1638850660000|2021-12-07 04:17:40|212405.4|212255.4|212408.7|212258.7|212420.8|212270.8|212405.4|212255.4|18
1638850670000|2021-12-07 04:17:50|212409.3|212259.3|212414.9|212264.9|212416.2|212266.2|212408.2|212258.2|15
1638850680000|2021-12-07 04:18:00|212414.8|212264.8|212413.2|212263.2|212415.9|212265.9|212412.4|212262.4|12
1638850690000|2021-12-07 04:18:10|212412.4|212262.4|212410|212260|212413.7|212263.7|212410|212260|4
1638850700000|2021-12-07 04:18:20|212409.9|212259.9|212409.9|212259.9|212410.1|212260.1|212409.3|212259.3|5
1638850710000|2021-12-07 04:18:30|212412.1|212262.1|212419|212269|212419|212269|212411.2|212261.2|12
1638850720000|2021-12-07 04:18:40|212416.7|212266.7|212413.2|212263.2|212416.7|212266.7|212412.5|212262.5|6
1638850730000|2021-12-07 04:18:50|212413.3|212263.3|212408.4|212258.4|212413.3|212263.3|212408.4|212258.4|5
1638850740000|2021-12-07 04:19:00|212409.7|212259.7|212411.4|212261.4|212412.4|212262.4|212409.7|212259.7|6
1638850750000|2021-12-07 04:19:10|212406.4|212256.4|212415.3|212265.3|212417.7|212267.7|212406.4|212256.4|13
1638850760000|2021-12-07 04:19:20|212410.9|212260.9|212413.5|212263.5|212413.5|212263.5|212410.8|212260.8|4
1638850770000|2021-12-07 04:19:30|212412.4|212262.4|212415.6|212265.6|212416.8|212266.8|212412.4|212262.4|10
1638850780000|2021-12-07 04:19:40|212414.1|212264.1|212411.9|212261.9|212414.1|212264.1|212411.3|212261.3|4
1638850790000|2021-12-07 04:19:50|212413.3|212263.3|212410.2|212260.2|212413.3|212263.3|212410|212260|13
1638850800000|2021-12-07 04:20:00|212410.4|212260.4|212411.8|212261.8|212414.9|212264.9|212409.7|212259.7|10
1638850810000|2021-12-07 04:20:10|212412.6|212262.6|212409.3|212259.3|212412.8|212262.8|212409.3|212259.3|7
1638850820000|2021-12-07 04:20:20|212406.8|212256.8|212411.8|212261.8|212420|212270|212398.9|212248.9|18
1638850830000|2021-12-07 04:20:30|212405.7|212255.7|212410.3|212260.3|212415.3|212265.3|212402|212252|7
1638850840000|2021-12-07 04:20:40|212408.9|212258.9|212413.4|212263.4|212413.4|212263.4|212405.1|212255.1|14
1638850850000|2021-12-07 04:20:50|212413.9|212263.9|212411.8|212261.8|212414.3|212264.3|212411.5|212261.5|6
1638850860000|2021-12-07 04:21:00|212412.9|212262.9|212413.8|212263.8|212418.2|212268.2|212411.9|212261.9|8
1638850870000|2021-12-07 04:21:10|212412.7|212262.7|212410.5|212260.5|212413.9|212263.9|212409.3|212259.3|7
1638850880000|2021-12-07 04:21:20|212412.1|212262.1|212409.7|212259.7|212414.2|212264.2|212407.8|212257.8|9
1638850890000|2021-12-07 04:21:30|212409.8|212259.8|212415|212265|212422.2|212272.2|212403.1|212253.1|19
1638850900000|2021-12-07 04:21:40|212422.1|212272.1|212410.8|212260.8|212422.1|212272.1|212409.8|212259.8|23
1638850910000|2021-12-07 04:21:50|212411|212261|212406|212256|212413.5|212263.5|212405.3|212255.3|15
1638850920000|2021-12-07 04:22:00|212406.2|212256.2|212410.2|212260.2|212413.2|212263.2|212406.2|212256.2|12
1638850930000|2021-12-07 04:22:10|212411.8|212261.8|212412.6|212262.6|212412.8|212262.8|212410.6|212260.6|10
1638850940000|2021-12-07 04:22:20|212418.3|212268.3|212407.2|212257.2|212418.6|212268.6|212400.8|212250.8|14
1638850950000|2021-12-07 04:22:30|212407.9|212257.9|212408.6|212258.6|212409.3|212259.3|212397.4|212247.4|15
1638850960000|2021-12-07 04:22:40|212398.4|212248.4|212394.6|212244.6|212401|212251|212394.6|212244.6|11
1638850970000|2021-12-07 04:22:50|212395.4|212245.4|212426.8|212276.8|212426.8|212276.8|212395.4|212245.4|18
1638850980000|2021-12-07 04:23:00|212414.6|212264.6|212415.8|212265.8|212416.1|212266.1|212411.7|212261.7|10
1638850990000|2021-12-07 04:23:10|212414.8|212264.8|212410.1|212260.1|212415.5|212265.5|212409.9|212259.9|15
1638851000000|2021-12-07 04:23:20|212411.2|212261.2|212414.2|212264.2|212422.8|212272.8|212406.2|212256.2|12
1638851010000|2021-12-07 04:23:30|212411.1|212261.1|212413.7|212263.7|212415|212265|212408.9|212258.9|9
1638851020000|2021-12-07 04:23:40|212411.4|212261.4|212410.1|212260.1|212415.6|212265.6|212410.1|212260.1|9
1638851030000|2021-12-07 04:23:50|212410.6|212260.6|212398.9|212248.9|212412.8|212262.8|212395.6|212245.6|18
1638851040000|2021-12-07 04:24:00|212397.7|212247.7|212396.4|212246.4|212399.2|212249.2|212396.4|212246.4|8
1638851050000|2021-12-07 04:24:10|212389.4|212239.4|212394.1|212244.1|212400.3|212250.3|212388.3|212238.3|17
1638851060000|2021-12-07 04:24:20|212393.4|212243.4|212389.9|212239.9|212393.4|212243.4|212382.8|212232.8|18
1638851070000|2021-12-07 04:24:30|212389.2|212239.2|212387.8|212237.8|212389.4|212239.4|212387.1|212237.1|17
1638851080000|2021-12-07 04:24:40|212387|212237|212382.4|212232.4|212388.8|212238.8|212378.4|212228.4|12
1638851090000|2021-12-07 04:24:50|212384.9|212234.9|212385.1|212235.1|212385.7|212235.7|212381.6|212231.6|17
1638851100000|2021-12-07 04:25:00|212384.8|212234.8|212384.4|212234.4|212386.6|212236.6|212378.7|212228.7|18
1638851110000|2021-12-07 04:25:10|212385|212235|212382.6|212232.6|212391.1|212241.1|212373.4|212223.4|20
1638851120000|2021-12-07 04:25:20|212382.7|212232.7|212378.3|212228.3|212382.7|212232.7|212370|212220|18
1638851130000|2021-12-07 04:25:30|212377.5|212227.5|212387.9|212237.9|212390.5|212240.5|212376.3|212226.3|20
1638851140000|2021-12-07 04:25:40|212379.1|212229.1|212360.2|212210.2|212386|212236|212358.3|212208.3|25
1638851150000|2021-12-07 04:25:50|212358.1|212208.1|212353|212203|212358.1|212208.1|212347.1|212197.1|28
1638851160000|2021-12-07 04:26:00|212353.3|212203.3|212354.9|212204.9|212354.9|212204.9|212351.2|212201.2|19
1638851170000|2021-12-07 04:26:10|212354.8|212204.8|212352.9|212202.9|212355|212205|212351.8|212201.8|11
1638851180000|2021-12-07 04:26:20|212353|212203|212353.7|212203.7|212354.2|212204.2|212352.2|212202.2|9
1638851190000|2021-12-07 04:26:30|212353.6|212203.6|212352.6|212202.6|212354.6|212204.6|212351.1|212201.1|10
1638851200000|2021-12-07 04:26:40|212352.4|212202.4|212362.9|212212.9|212370.1|212220.1|212352.4|212202.4|18
1638851210000|2021-12-07 04:26:50|212364|212214|212361.9|212211.9|212376.1|212226.1|212349.7|212199.7|23
1638851220000|2021-12-07 04:27:00|212361|212211|212361.1|212211.1|212365.3|212215.3|212358.9|212208.9|11
1638851230000|2021-12-07 04:27:10|212360|212210|212358.7|212208.7|212360.4|212210.4|212353.1|212203.1|9
1638851240000|2021-12-07 04:27:20|212356.4|212206.4|212359.3|212209.3|212361.1|212211.1|212356.4|212206.4|5
1638851250000|2021-12-07 04:27:30|212360.9|212210.9|212350.8|212200.8|212360.9|212210.9|212349|212199|6
1638851260000|2021-12-07 04:27:40|212350.2|212200.2|212363.1|212213.1|212365.4|212215.4|212350.2|212200.2|8
1638851270000|2021-12-07 04:27:50|212361.3|212211.3|212353.4|212203.4|212364.1|212214.1|212352.9|212202.9|7
1638851280000|2021-12-07 04:28:00|212356.6|212206.6|212360.8|212210.8|212370.8|212220.8|212356.6|212206.6|14
1638851290000|2021-12-07 04:28:10|212362.2|212212.2|212358.7|212208.7|212362.2|212212.2|212356.1|212206.1|5
1638851300000|2021-12-07 04:28:20|212358.8|212208.8|212359.4|212209.4|212361|212211|212358.8|212208.8|7
1638851310000|2021-12-07 04:28:30|212359.5|212209.5|212366.8|212216.8|212370.6|212220.6|212359.5|212209.5|10
1638851320000|2021-12-07 04:28:40|212357.8|212207.8|212357.9|212207.9|212365.8|212215.8|212356.7|212206.7|9
1638851330000|2021-12-07 04:28:50|212352.1|212202.1|212355.6|212205.6|212356.2|212206.2|212352|212202|23
1638851340000|2021-12-07 04:29:00|212355.3|212205.3|212355.4|212205.4|212357.3|212207.3|212354.1|212204.1|10
1638851350000|2021-12-07 04:29:10|212354.9|212204.9|212354.3|212204.3|212357|212207|212351.1|212201.1|12
1638851360000|2021-12-07 04:29:20|212354.9|212204.9|212357.9|212207.9|212358.7|212208.7|212354.9|212204.9|10
1638851370000|2021-12-07 04:29:30|212358.4|212208.4|212353.4|212203.4|212365.6|212215.6|212351.7|212201.7|15
1638851380000|2021-12-07 04:29:40|212354.5|212204.5|212355.2|212205.2|212356.1|212206.1|212351.3|212201.3|14
1638851390000|2021-12-07 04:29:50|212352.5|212202.5|212350.7|212200.7|212354.5|212204.5|212350.7|212200.7|8
1638851400000|2021-12-07 04:30:00|212350.9|212200.9|212349.6|212199.6|212355.4|212205.4|212349.6|212199.6|15
1638851410000|2021-12-07 04:30:10|212338.5|212188.5|212352.6|212202.6|212355.6|212205.6|212338.5|212188.5|13
1638851420000|2021-12-07 04:30:20|212354.9|212204.9|212351|212201|212358.7|212208.7|212350.7|212200.7|16
1638851430000|2021-12-07 04:30:30|212351.7|212201.7|212353.3|212203.3|212355.1|212205.1|212345.8|212195.8|18
1638851440000|2021-12-07 04:30:40|212353.2|212203.2|212349|212199|212353.4|212203.4|212348.4|212198.4|16
1638851450000|2021-12-07 04:30:50|212349.5|212199.5|212349.9|212199.9|212350.9|212200.9|212349.5|212199.5|9
1638851460000|2021-12-07 04:31:00|212347.8|212197.8|212350|212200|212352.1|212202.1|212347.8|212197.8|7
1638851470000|2021-12-07 04:31:10|212350.1|212200.1|212350.2|212200.2|212352.1|212202.1|212350.1|212200.1|15
1638851480000|2021-12-07 04:31:20|212350.4|212200.4|212353.4|212203.4|212355.9|212205.9|212345.5|212195.5|5
1638851490000|2021-12-07 04:31:30|212351.6|212201.6|212353.9|212203.9|212359.3|212209.3|212351.4|212201.4|8
1638851500000|2021-12-07 04:31:40|212353.5|212203.5|212351.6|212201.6|212353.6|212203.6|212351.2|212201.2|7
1638851510000|2021-12-07 04:31:50|212351.7|212201.7|212345.9|212195.9|212351.7|212201.7|212345.9|212195.9|7
1638851520000|2021-12-07 04:32:00|212347.4|212197.4|212355.9|212205.9|212359.9|212209.9|212341.4|212191.4|19
1638851530000|2021-12-07 04:32:10|212357.2|212207.2|212350.5|212200.5|212359.3|212209.3|212347.2|212197.2|15
1638851540000|2021-12-07 04:32:20|212350.2|212200.2|212351.3|212201.3|212354.7|212204.7|212350.2|212200.2|15
1638851550000|2021-12-07 04:32:30|212350.2|212200.2|212350.6|212200.6|212354.9|212204.9|212350.1|212200.1|8
1638851560000|2021-12-07 04:32:40|212351.2|212201.2|212348.4|212198.4|212357.8|212207.8|212348.4|212198.4|20
1638851570000|2021-12-07 04:32:50|212348.5|212198.5|212348.1|212198.1|212349|212199|212343.8|212193.8|8
1638851580000|2021-12-07 04:33:00|212345.5|212195.5|212343.6|212193.6|212345.5|212195.5|212343.6|212193.6|5
1638851590000|2021-12-07 04:33:10|212344.5|212194.5|212347.4|212197.4|212348.5|212198.5|212344.5|212194.5|17
1638851600000|2021-12-07 04:33:20|212347.5|212197.5|212348.4|212198.4|212349.2|212199.2|212347|212197|11
1638851610000|2021-12-07 04:33:30|212347.2|212197.2|212347.6|212197.6|212349.3|212199.3|212346.1|212196.1|9
1638851620000|2021-12-07 04:33:40|212348.7|212198.7|212347.7|212197.7|212349.7|212199.7|212343.9|212193.9|11
1638851630000|2021-12-07 04:33:50|212345.1|212195.1|212347.6|212197.6|212348.9|212198.9|212344.7|212194.7|7
1638851640000|2021-12-07 04:34:00|212347.1|212197.1|212350.8|212200.8|212352.4|212202.4|212346.8|212196.8|16
1638851650000|2021-12-07 04:34:10|212357|212207|212345.7|212195.7|212357|212207|212345.7|212195.7|11
1638851660000|2021-12-07 04:34:20|212348.8|212198.8|212343.6|212193.6|212349.9|212199.9|212341.4|212191.4|14
1638851670000|2021-12-07 04:34:30|212352.2|212202.2|212356.4|212206.4|212362|212212|212352.2|212202.2|24
1638851680000|2021-12-07 04:34:40|212355.4|212205.4|212356.8|212206.8|212359.9|212209.9|212355.4|212205.4|14
1638851690000|2021-12-07 04:34:50|212356.4|212206.4|212357.7|212207.7|212360.1|212210.1|212356.4|212206.4|8
1638851700000|2021-12-07 04:35:00|212356.9|212206.9|212356.9|212206.9|212371|212221|212354.3|212204.3|13
1638851710000|2021-12-07 04:35:10|212359.6|212209.6|212357.4|212207.4|212360|212210|212357.3|212207.3|12
1638851720000|2021-12-07 04:35:20|212367.9|212217.9|212365.9|212215.9|212369.9|212219.9|212365.9|212215.9|12
1638851730000|2021-12-07 04:35:30|212367.1|212217.1|212364.2|212214.2|212368.2|212218.2|212357.2|212207.2|11
1638851740000|2021-12-07 04:35:40|212362.8|212212.8|212358.5|212208.5|212379.6|212229.6|212358|212208|12
1638851750000|2021-12-07 04:35:50|212359.9|212209.9|212370.2|212220.2|212370.2|212220.2|212359.9|212209.9|7
1638851760000|2021-12-07 04:36:00|212367.8|212217.8|212368.2|212218.2|212370.9|212220.9|212365.7|212215.7|11
1638851770000|2021-12-07 04:36:10|212368.5|212218.5|212364.4|212214.4|212368.5|212218.5|212362.6|212212.6|14
1638851780000|2021-12-07 04:36:20|212364.9|212214.9|212359.6|212209.6|212364.9|212214.9|212359.6|212209.6|15
1638851790000|2021-12-07 04:36:30|212359.5|212209.5|212360.8|212210.8|212362.9|212212.9|212355.7|212205.7|17
1638851800000|2021-12-07 04:36:40|212361.2|212211.2|212362.3|212212.3|212368.8|212218.8|212359.4|212209.4|13
1638851810000|2021-12-07 04:36:50|212362.6|212212.6|212362.2|212212.2|212367.1|212217.1|212358.9|212208.9|13
1638851820000|2021-12-07 04:37:00|212362.5|212212.5|212362.1|212212.1|212368.1|212218.1|212357.5|212207.5|19
1638851830000|2021-12-07 04:37:10|212361.8|212211.8|212368.8|212218.8|212368.8|212218.8|212360.8|212210.8|16
1638851840000|2021-12-07 04:37:20|212365.1|212215.1|212364.7|212214.7|212369.6|212219.6|212363.2|212213.2|13
1638851850000|2021-12-07 04:37:30|212362.2|212212.2|212362.4|212212.4|212366.4|212216.4|212362.2|212212.2|6
1638851860000|2021-12-07 04:37:40|212363|212213|212364.6|212214.6|212370.1|212220.1|212362.1|212212.1|15
1638851870000|2021-12-07 04:37:50|212364.8|212214.8|212354.6|212204.6|212365.9|212215.9|212349.5|212199.5|17
1638851880000|2021-12-07 04:38:00|212354.9|212204.9|212358|212208|212360.2|212210.2|212354.9|212204.9|14
1638851890000|2021-12-07 04:38:10|212357.5|212207.5|212362.8|212212.8|212376.2|212226.2|212356.3|212206.3|13
1638851900000|2021-12-07 04:38:20|212370.3|212220.3|212365.1|212215.1|212374.7|212224.7|212360.8|212210.8|19
1638851910000|2021-12-07 04:38:30|212365|212215|212364.1|212214.1|212374.8|212224.8|212363.1|212213.1|16
1638851920000|2021-12-07 04:38:40|212364.3|212214.3|212367.1|212217.1|212368.4|212218.4|212363.4|212213.4|11
1638851930000|2021-12-07 04:38:50|212366|212216|212365.5|212215.5|212367.8|212217.8|212364.6|212214.6|11
1638851940000|2021-12-07 04:39:00|212365.2|212215.2|212366.8|212216.8|212370.6|212220.6|212365.2|212215.2|12
1638851950000|2021-12-07 04:39:10|212367.1|212217.1|212365.9|212215.9|212371.9|212221.9|212363.6|212213.6|8
1638851960000|2021-12-07 04:39:20|212366.9|212216.9|212365.7|212215.7|212366.9|212216.9|212361.9|212211.9|10
1638851970000|2021-12-07 04:39:30|212365.2|212215.2|212365.5|212215.5|212370.8|212220.8|212362.3|212212.3|16
1638851980000|2021-12-07 04:39:40|212363.7|212213.7|212364.6|212214.6|212366.6|212216.6|212363.6|212213.6|16
1638851990000|2021-12-07 04:39:50|212365.9|212215.9|212365|212215|212367|212217|212364.3|212214.3|10
1638852000000|2021-12-07 04:40:00|212369.6|212219.6|212368.5|212218.5|212369.6|212219.6|212366.7|212216.7|12
1638852010000|2021-12-07 04:40:10|212367.7|212217.7|212368.1|212218.1|212371.6|212221.6|212363.1|212213.1|12
1638852020000|2021-12-07 04:40:20|212369|212219|212371.8|212221.8|212374.4|212224.4|212367.5|212217.5|11
1638852030000|2021-12-07 04:40:30|212371.4|212221.4|212368.9|212218.9|212371.4|212221.4|212368.9|212218.9|6
1638852040000|2021-12-07 04:40:40|212366.8|212216.8|212366.6|212216.6|212369|212219|212364|212214|12
1638852050000|2021-12-07 04:40:50|212367.8|212217.8|212371.8|212221.8|212375.8|212225.8|212365.7|212215.7|13
1638852060000|2021-12-07 04:41:00|212369.8|212219.8|212356|212206|212372.6|212222.6|212355.3|212205.3|10
1638852070000|2021-12-07 04:41:10|212356.3|212206.3|212364.2|212214.2|212366.9|212216.9|212356.3|212206.3|9
1638852080000|2021-12-07 04:41:20|212364|212214|212365.2|212215.2|212366.5|212216.5|212363|212213|11
1638852090000|2021-12-07 04:41:30|212365.3|212215.3|212358|212208|212365.3|212215.3|212347.4|212197.4|20
1638852100000|2021-12-07 04:41:40|212358.2|212208.2|212360.1|212210.1|212370|212220|212355.1|212205.1|23
1638852110000|2021-12-07 04:41:50|212360.6|212210.6|212362.5|212212.5|212365.1|212215.1|212359.6|212209.6|13
1638852120000|2021-12-07 04:42:00|212364.2|212214.2|212362.5|212212.5|212368.4|212218.4|212360.6|212210.6|10
1638852130000|2021-12-07 04:42:10|212362.6|212212.6|212357.4|212207.4|212362.6|212212.6|212349.4|212199.4|14
1638852140000|2021-12-07 04:42:20|212357.3|212207.3|212361|212211|212375.2|212225.2|212355.7|212205.7|20
1638852150000|2021-12-07 04:42:30|212360.8|212210.8|212361.2|212211.2|212366.2|212216.2|212360.6|212210.6|10
1638852160000|2021-12-07 04:42:40|212363.9|212213.9|212360.8|212210.8|212369.3|212219.3|212355.2|212205.2|19
1638852170000|2021-12-07 04:42:50|212362.2|212212.2|212357.4|212207.4|212362.2|212212.2|212356.8|212206.8|11
1638852180000|2021-12-07 04:43:00|212356.7|212206.7|212358.6|212208.6|212359.2|212209.2|212356.2|212206.2|16
1638852190000|2021-12-07 04:43:10|212357.6|212207.6|212361.6|212211.6|212367.1|212217.1|212357.4|212207.4|10
1638852200000|2021-12-07 04:43:20|212361|212211|212364.4|212214.4|212370.7|212220.7|212356.2|212206.2|17
1638852210000|2021-12-07 04:43:30|212361.8|212211.8|212359.5|212209.5|212365.3|212215.3|212354.3|212204.3|18
1638852220000|2021-12-07 04:43:40|212360|212210|212361.3|212211.3|212366.9|212216.9|212358|212208|18
1638852230000|2021-12-07 04:43:50|212361.1|212211.1|212360.5|212210.5|212361.1|212211.1|212358.9|212208.9|8
1638852240000|2021-12-07 04:44:00|212359.2|212209.2|212358.8|212208.8|212365.2|212215.2|212354|212204|17
1638852250000|2021-12-07 04:44:10|212359|212209|212358.8|212208.8|212360|212210|212358.5|212208.5|11
1638852260000|2021-12-07 04:44:20|212357.6|212207.6|212354.2|212204.2|212361.2|212211.2|212354.2|212204.2|13
1638852270000|2021-12-07 04:44:30|212353.1|212203.1|212352.6|212202.6|212357.1|212207.1|212352.6|212202.6|9
1638852280000|2021-12-07 04:44:40|212352.5|212202.5|212357.6|212207.6|212357.6|212207.6|212352.5|212202.5|13
1638852290000|2021-12-07 04:44:50|212356.5|212206.5|212352.5|212202.5|212360.4|212210.4|212352.5|212202.5|10
1638852300000|2021-12-07 04:45:00|212353.6|212203.6|212351.2|212201.2|212371.5|212221.5|212351.2|212201.2|15
1638852310000|2021-12-07 04:45:10|212351.4|212201.4|212358.1|212208.1|212359.1|212209.1|212351.4|212201.4|14
1638852320000|2021-12-07 04:45:20|212357.2|212207.2|212358.4|212208.4|212361.6|212211.6|212357.1|212207.1|8
1638852330000|2021-12-07 04:45:30|212358.7|212208.7|212365.5|212215.5|212365.5|212215.5|212356.4|212206.4|11
1638852340000|2021-12-07 04:45:40|212359.5|212209.5|212356.1|212206.1|212359.5|212209.5|212356.1|212206.1|9
1638852350000|2021-12-07 04:45:50|212363.9|212213.9|212360.5|212210.5|212383.3|212233.3|212360.5|212210.5|11
1638852360000|2021-12-07 04:46:00|212355.4|212205.4|212361.6|212211.6|212371.4|212221.4|212355.3|212205.3|15
1638852370000|2021-12-07 04:46:10|212361.9|212211.9|212362.3|212212.3|212364.9|212214.9|212361.9|212211.9|5
1638852380000|2021-12-07 04:46:20|212363.5|212213.5|212357.8|212207.8|212363.5|212213.5|212357.7|212207.7|8
1638852390000|2021-12-07 04:46:30|212357.2|212207.2|212361.5|212211.5|212361.5|212211.5|212357.2|212207.2|5
1638852400000|2021-12-07 04:46:40|212360.4|212210.4|212358.5|212208.5|212365.8|212215.8|212357|212207|8
1638852410000|2021-12-07 04:46:50|212356|212206|212365.1|212215.1|212367|212217|212356|212206|5
1638852420000|2021-12-07 04:47:00|212364.4|212214.4|212359.5|212209.5|212364.4|212214.4|212359.5|212209.5|9
1638852430000|2021-12-07 04:47:10|212358.4|212208.4|212360.3|212210.3|212363.9|212213.9|212358.4|212208.4|7
1638852440000|2021-12-07 04:47:20|212360.2|212210.2|212357.8|212207.8|212360.2|212210.2|212356.8|212206.8|6
1638852450000|2021-12-07 04:47:30|212356.9|212206.9|212362.3|212212.3|212364.4|212214.4|212356.9|212206.9|7
1638852460000|2021-12-07 04:47:40|212360.6|212210.6|212360.2|212210.2|212360.9|212210.9|212357.8|212207.8|7
1638852470000|2021-12-07 04:47:50|212365.8|212215.8|212362.1|212212.1|212365.8|212215.8|212361.6|212211.6|7
1638852480000|2021-12-07 04:48:00|212362.7|212212.7|212361|212211|212362.7|212212.7|212360.9|212210.9|6
1638852490000|2021-12-07 04:48:10|212360.7|212210.7|212369.3|212219.3|212369.3|212219.3|212360.7|212210.7|11
1638852500000|2021-12-07 04:48:20|212366.6|212216.6|212365.1|212215.1|212369.6|212219.6|212365.1|212215.1|3
1638852510000|2021-12-07 04:48:30|212364.3|212214.3|212368.2|212218.2|212377.4|212227.4|212360.2|212210.2|13
1638852520000|2021-12-07 04:48:40|212369.5|212219.5|212369.1|212219.1|212370.2|212220.2|212368.9|212218.9|12
1638852530000|2021-12-07 04:48:50|212369.2|212219.2|212364.9|212214.9|212375.9|212225.9|212364.9|212214.9|8
1638852540000|2021-12-07 04:49:00|212368.7|212218.7|212374.7|212224.7|212379.3|212229.3|212363.7|212213.7|19
1638852550000|2021-12-07 04:49:10|212373.1|212223.1|212371.6|212221.6|212374.2|212224.2|212371.4|212221.4|10
1638852560000|2021-12-07 04:49:20|212371.5|212221.5|212372.6|212222.6|212373.3|212223.3|212370.1|212220.1|11
1638852570000|2021-12-07 04:49:30|212371.8|212221.8|212370.6|212220.6|212372.7|212222.7|212369|212219|18
1638852580000|2021-12-07 04:49:40|212371|212221|212370.1|212220.1|212375.4|212225.4|212370.1|212220.1|13
1638852590000|2021-12-07 04:49:50|212369.8|212219.8|212368.7|212218.7|212370.6|212220.6|212367.8|212217.8|10
1638852600000|2021-12-07 04:50:00|212372.2|212222.2|212370.3|212220.3|212373.4|212223.4|212370.2|212220.2|7
1638852610000|2021-12-07 04:50:10|212369.8|212219.8|212368.1|212218.1|212369.8|212219.8|212368.1|212218.1|4
1638852620000|2021-12-07 04:50:20|212369.1|212219.1|212368.3|212218.3|212369.1|212219.1|212366.7|212216.7|6
1638852630000|2021-12-07 04:50:30|212367.7|212217.7|212375.3|212225.3|212376.8|212226.8|212364.7|212214.7|14
1638852640000|2021-12-07 04:50:40|212377.9|212227.9|212365.3|212215.3|212377.9|212227.9|212363|212213|11
1638852650000|2021-12-07 04:50:50|212363.5|212213.5|212368.1|212218.1|212371.8|212221.8|212363.5|212213.5|7
1638852660000|2021-12-07 04:51:00|212367.8|212217.8|212369.2|212219.2|212369.3|212219.3|212367.1|212217.1|14
1638852670000|2021-12-07 04:51:10|212369|212219|212367.1|212217.1|212369|212219|212367.1|212217.1|2
1638852680000|2021-12-07 04:51:20|212361.9|212211.9|212365|212215|212365.3|212215.3|212361.9|212211.9|3
1638852690000|2021-12-07 04:51:30|212364.1|212214.1|212368.9|212218.9|212368.9|212218.9|212364.1|212214.1|2
1638852700000|2021-12-07 04:51:40|212365.9|212215.9|212364|212214|212372.9|212222.9|212364|212214|6
1638852710000|2021-12-07 04:51:50|212374.6|212224.6|212364.5|212214.5|212374.6|212224.6|212364.5|212214.5|8
1638852720000|2021-12-07 04:52:00|212365.5|212215.5|212366.1|212216.1|212366.2|212216.2|212363.8|212213.8|9
1638852730000|2021-12-07 04:52:10|212365|212215|212364|212214|212365|212215|212364|212214|6
1638852740000|2021-12-07 04:52:20|212364.6|212214.6|212363.9|212213.9|212375.7|212225.7|212362.7|212212.7|14
1638852750000|2021-12-07 04:52:30|212363.2|212213.2|212363.5|212213.5|212363.5|212213.5|212362.5|212212.5|6
1638852760000|2021-12-07 04:52:40|212363.2|212213.2|212367.3|212217.3|212369.5|212219.5|212363.2|212213.2|10
1638852770000|2021-12-07 04:52:50|212367.8|212217.8|212371.3|212221.3|212372.6|212222.6|212367.6|212217.6|14
1638852780000|2021-12-07 04:53:00|212370.7|212220.7|212369.7|212219.7|212370.7|212220.7|212367.4|212217.4|11
1638852790000|2021-12-07 04:53:10|212369.4|212219.4|212369.7|212219.7|212373.6|212223.6|212368.7|212218.7|13
1638852800000|2021-12-07 04:53:20|212368.8|212218.8|212369.3|212219.3|212369.3|212219.3|212365.2|212215.2|14
1638852810000|2021-12-07 04:53:30|212367.6|212217.6|212369.1|212219.1|212370.3|212220.3|212367|212217|6
1638852820000|2021-12-07 04:53:40|212372.2|212222.2|212367|212217|212372.2|212222.2|212367|212217|6
1638852830000|2021-12-07 04:53:50|212366.6|212216.6|212367.4|212217.4|212367.4|212217.4|212365.4|212215.4|5
1638852840000|2021-12-07 04:54:00|212364.9|212214.9|212366.7|212216.7|212370.3|212220.3|212364.9|212214.9|10
1638852850000|2021-12-07 04:54:10|212367.5|212217.5|212365.2|212215.2|212376.8|212226.8|212358.7|212208.7|17
1638852860000|2021-12-07 04:54:20|212367.7|212217.7|212373.9|212223.9|212378.5|212228.5|212364.5|212214.5|8
1638852870000|2021-12-07 04:54:30|212371.4|212221.4|212365.7|212215.7|212372.4|212222.4|212365.7|212215.7|11
1638852880000|2021-12-07 04:54:40|212365.5|212215.5|212359.9|212209.9|212365.6|212215.6|212359.9|212209.9|5
1638852890000|2021-12-07 04:54:50|212360.9|212210.9|212363|212213|212363.5|212213.5|212359.2|212209.2|10
1638852900000|2021-12-07 04:55:00|212361.9|212211.9|212357.6|212207.6|212363.8|212213.8|212355.9|212205.9|13
1638852910000|2021-12-07 04:55:10|212352.8|212202.8|212363.5|212213.5|212363.5|212213.5|212352.8|212202.8|8
1638852920000|2021-12-07 04:55:20|212363.2|212213.2|212369.7|212219.7|212369.7|212219.7|212362|212212|15
1638852930000|2021-12-07 04:55:30|212369.5|212219.5|212357|212207|212379|212229|212355|212205|23
1638852940000|2021-12-07 04:55:40|212356.6|212206.6|212357.7|212207.7|212360.2|212210.2|212354.6|212204.6|16
1638852950000|2021-12-07 04:55:50|212364.6|212214.6|212361.7|212211.7|212364.6|212214.6|212357.9|212207.9|20
1638852960000|2021-12-07 04:56:00|212361.4|212211.4|212360.6|212210.6|212361.4|212211.4|212359.4|212209.4|13
1638852970000|2021-12-07 04:56:10|212358.8|212208.8|212356.3|212206.3|212361.9|212211.9|212356.2|212206.2|11
1638852980000|2021-12-07 04:56:20|212356.6|212206.6|212356|212206|212357|212207|212356|212206|6
1638852990000|2021-12-07 04:56:30|212355.7|212205.7|212355.1|212205.1|212356|212206|212354.8|212204.8|12
1638853000000|2021-12-07 04:56:40|212353.8|212203.8|212359.7|212209.7|212362.5|212212.5|212353.8|212203.8|10
1638853010000|2021-12-07 04:56:50|212360.1|212210.1|212363.9|212213.9|212366.4|212216.4|212359.7|212209.7|16
1638853020000|2021-12-07 04:57:00|212356.4|212206.4|212361.8|212211.8|212363|212213|212356.4|212206.4|11
1638853030000|2021-12-07 04:57:10|212361|212211|212358.3|212208.3|212361|212211|212355.9|212205.9|17
1638853040000|2021-12-07 04:57:20|212358.1|212208.1|212359.7|212209.7|212360.3|212210.3|212355.4|212205.4|9
1638853050000|2021-12-07 04:57:30|212356.3|212206.3|212354.4|212204.4|212357.3|212207.3|212354.4|212204.4|5
1638853060000|2021-12-07 04:57:40|212354.7|212204.7|212358.3|212208.3|212361|212211|212353.8|212203.8|8
1638853070000|2021-12-07 04:57:50|212358.4|212208.4|212356.1|212206.1|212358.4|212208.4|212355.4|212205.4|5
1638853080000|2021-12-07 04:58:00|212367.7|212217.7|212363.2|212213.2|212367.7|212217.7|212359.8|212209.8|13
1638853090000|2021-12-07 04:58:10|212362.4|212212.4|212358.7|212208.7|212363.5|212213.5|212358|212208|11
1638853100000|2021-12-07 04:58:20|212359|212209|212359.7|212209.7|212361.5|212211.5|212359|212209|14
1638853110000|2021-12-07 04:58:30|212359.2|212209.2|212359.1|212209.1|212359.7|212209.7|212356.8|212206.8|7
1638853120000|2021-12-07 04:58:40|212358.9|212208.9|212360.5|212210.5|212364.9|212214.9|212358.9|212208.9|10
1638853130000|2021-12-07 04:58:50|212361.8|212211.8|212359.3|212209.3|212361.8|212211.8|212358|212208|8
1638853140000|2021-12-07 04:59:00|212361.7|212211.7|212357.1|212207.1|212361.7|212211.7|212357.1|212207.1|9
1638853150000|2021-12-07 04:59:10|212355.4|212205.4|212353.1|212203.1|212355.4|212205.4|212353|212203|8
1638853160000|2021-12-07 04:59:20|212353.9|212203.9|212357.2|212207.2|212360.7|212210.7|212353.4|212203.4|10
1638853170000|2021-12-07 04:59:30|212356.5|212206.5|212357.8|212207.8|212359.5|212209.5|212355.9|212205.9|8
1638853180000|2021-12-07 04:59:40|212358|212208|212353.7|212203.7|212361|212211|212353.7|212203.7|8
1638853190000|2021-12-07 04:59:50|212353.2|212203.2|212356.1|212206.1|212361.6|212211.6|212344.4|212194.4|10
1638853200000|2021-12-07 05:00:00|212359.5|212209.5|212355.6|212205.6|212360|212210|212354.6|212204.6|17
1638853210000|2021-12-07 05:00:10|212353.5|212203.5|212358.2|212208.2|212358.5|212208.5|212353.5|212203.5|13
1638853220000|2021-12-07 05:00:20|212358.8|212208.8|212358.3|212208.3|212364.5|212214.5|212354.2|212204.2|21
1638853230000|2021-12-07 05:00:30|212358.2|212208.2|212357|212207|212358.3|212208.3|212355.5|212205.5|12
1638853240000|2021-12-07 05:00:40|212356.5|212206.5|212358.6|212208.6|212361|212211|212355.9|212205.9|12
1638853250000|2021-12-07 05:00:50|212357.4|212207.4|212355.8|212205.8|212357.4|212207.4|212355.4|212205.4|11
1638853260000|2021-12-07 05:01:00|212356.5|212206.5|212364.2|212214.2|212365.5|212215.5|212354.9|212204.9|23
1638853270000|2021-12-07 05:01:10|212364.1|212214.1|212359.9|212209.9|212366.6|212216.6|212359.8|212209.8|16
1638853280000|2021-12-07 05:01:20|212365.5|212215.5|212361.9|212211.9|212365.5|212215.5|212361.1|212211.1|15
1638853290000|2021-12-07 05:01:30|212361.5|212211.5|212364.2|212214.2|212368|212218|212361.5|212211.5|14
1638853300000|2021-12-07 05:01:40|212363.6|212213.6|212367.7|212217.7|212368.1|212218.1|212363|212213|11
1638853310000|2021-12-07 05:01:50|212367.4|212217.4|212367.9|212217.9|212367.9|212217.9|212364.8|212214.8|11
1638853320000|2021-12-07 05:02:00|212367.2|212217.2|212364.3|212214.3|212367.9|212217.9|212364.3|212214.3|15
1638853330000|2021-12-07 05:02:10|212365.4|212215.4|212365.4|212215.4|212368.1|212218.1|212365.4|212215.4|10
1638853340000|2021-12-07 05:02:20|212365.9|212215.9|212368.6|212218.6|212368.6|212218.6|212364|212214|10
1638853350000|2021-12-07 05:02:30|212370|212220|212368.7|212218.7|212371|212221|212368.7|212218.7|9
1638853360000|2021-12-07 05:02:40|212370.3|212220.3|212365.8|212215.8|212370.3|212220.3|212364.4|212214.4|12
1638853370000|2021-12-07 05:02:50|212365|212215|212363.1|212213.1|212367.5|212217.5|212363.1|212213.1|5
1638853380000|2021-12-07 05:03:00|212362.7|212212.7|212362.2|212212.2|212362.7|212212.7|212361.6|212211.6|6
1638853390000|2021-12-07 05:03:10|212362.4|212212.4|212362.6|212212.6|212363.5|212213.5|212361.6|212211.6|9
1638853400000|2021-12-07 05:03:20|212361.8|212211.8|212364.9|212214.9|212366.9|212216.9|212361.1|212211.1|9
1638853410000|2021-12-07 05:03:30|212365.7|212215.7|212364|212214|212367.3|212217.3|212363.3|212213.3|11
1638853420000|2021-12-07 05:03:40|212362.7|212212.7|212365.5|212215.5|212365.5|212215.5|212360|212210|9
1638853430000|2021-12-07 05:03:50|212363.4|212213.4|212363.8|212213.8|212364.1|212214.1|212360.5|212210.5|10
1638853440000|2021-12-07 05:04:00|212361|212211|212362.7|212212.7|212363.5|212213.5|212360|212210|13
1638853450000|2021-12-07 05:04:10|212360.9|212210.9|212361.7|212211.7|212362.3|212212.3|212359.7|212209.7|11
1638853460000|2021-12-07 05:04:20|212361.4|212211.4|212363.8|212213.8|212363.8|212213.8|212359.1|212209.1|11
1638853470000|2021-12-07 05:04:30|212361|212211|212358.8|212208.8|212361.8|212211.8|212358.6|212208.6|8
1638853480000|2021-12-07 05:04:40|212359.3|212209.3|212363.5|212213.5|212365|212215|212358.5|212208.5|17
1638853490000|2021-12-07 05:04:50|212362.2|212212.2|212364|212214|212365|212215|212361.7|212211.7|17
1638853500000|2021-12-07 05:05:00|212363.4|212213.4|212362.3|212212.3|212363.4|212213.4|212362.3|212212.3|11
1638853510000|2021-12-07 05:05:10|212363.1|212213.1|212362.2|212212.2|212365.7|212215.7|212362.2|212212.2|15
1638853520000|2021-12-07 05:05:20|212363.2|212213.2|212357|212207|212370.5|212220.5|212356.5|212206.5|11
1638853530000|2021-12-07 05:05:30|212359.1|212209.1|212366|212216|212370.3|212220.3|212359.1|212209.1|9
1638853540000|2021-12-07 05:05:40|212364.9|212214.9|212368.5|212218.5|212368.5|212218.5|212364.5|212214.5|9
1638853550000|2021-12-07 05:05:50|212367.1|212217.1|212362.8|212212.8|212367.1|212217.1|212362.8|212212.8|6
1638853560000|2021-12-07 05:06:00|212363.4|212213.4|212369|212219|212369|212219|212362.3|212212.3|15
1638853570000|2021-12-07 05:06:10|212368.4|212218.4|212366.9|212216.9|212368.4|212218.4|212364.5|212214.5|14
1638853580000|2021-12-07 05:06:20|212368.5|212218.5|212368.1|212218.1|212370.5|212220.5|212366.6|212216.6|13
1638853590000|2021-12-07 05:06:30|212369|212219|212368.5|212218.5|212370.3|212220.3|212366.6|212216.6|14
1638853600000|2021-12-07 05:06:40|212367.5|212217.5|212367.9|212217.9|212369.6|212219.6|212367|212217|10
1638853610000|2021-12-07 05:06:50|212370.2|212220.2|212364.4|212214.4|212370.2|212220.2|212357.4|212207.4|15
1638853620000|2021-12-07 05:07:00|212362.1|212212.1|212363.8|212213.8|212364.8|212214.8|212359.2|212209.2|10
1638853630000|2021-12-07 05:07:10|212362.4|212212.4|212363.9|212213.9|212369|212219|212362.4|212212.4|9
1638853640000|2021-12-07 05:07:20|212364.5|212214.5|212365|212215|212366|212216|212361.3|212211.3|11
1638853650000|2021-12-07 05:07:30|212362.7|212212.7|212362.4|212212.4|212364.4|212214.4|212361.6|212211.6|6
1638853660000|2021-12-07 05:07:40|212362.7|212212.7|212364|212214|212366.5|212216.5|212360.3|212210.3|17
1638853670000|2021-12-07 05:07:50|212362.8|212212.8|212362.5|212212.5|212366.2|212216.2|212361.9|212211.9|13
1638853680000|2021-12-07 05:08:00|212362.7|212212.7|212362.8|212212.8|212366.8|212216.8|212362|212212|14
1638853690000|2021-12-07 05:08:10|212364.4|212214.4|212361.4|212211.4|212365.5|212215.5|212359.9|212209.9|12
1638853700000|2021-12-07 05:08:20|212361.9|212211.9|212361.4|212211.4|212361.9|212211.9|212360.9|212210.9|9
1638853710000|2021-12-07 05:08:30|212359.3|212209.3|212361.4|212211.4|212364.6|212214.6|212358.8|212208.8|19
1638853720000|2021-12-07 05:08:40|212360.8|212210.8|212361|212211|212363.9|212213.9|212357.7|212207.7|15
1638853730000|2021-12-07 05:08:50|212362.2|212212.2|212361.2|212211.2|212364.3|212214.3|212359.2|212209.2|16
1638853740000|2021-12-07 05:09:00|212360.9|212210.9|212363|212213|212363.5|212213.5|212360|212210|9
1638853750000|2021-12-07 05:09:10|212363.5|212213.5|212357.4|212207.4|212363.5|212213.5|212357.4|212207.4|8
1638853760000|2021-12-07 05:09:20|212362.9|212212.9|212361.4|212211.4|212364|212214|212358.9|212208.9|17
1638853770000|2021-12-07 05:09:30|212366.2|212216.2|212357.5|212207.5|212366.2|212216.2|212357.2|212207.2|14
1638853780000|2021-12-07 05:09:40|212355.7|212205.7|212359.5|212209.5|212362.6|212212.6|212355.7|212205.7|10
1638853790000|2021-12-07 05:09:50|212358|212208|212359.5|212209.5|212359.7|212209.7|212356.2|212206.2|10
1638853800000|2021-12-07 05:10:00|212359.7|212209.7|212361.5|212211.5|212368.6|212218.6|212355.9|212205.9|17
1638853810000|2021-12-07 05:10:10|212358.7|212208.7|212354.4|212204.4|212360.3|212210.3|212354.4|212204.4|9
1638853820000|2021-12-07 05:10:20|212354.6|212204.6|212361.2|212211.2|212363.2|212213.2|212354.5|212204.5|15
1638853830000|2021-12-07 05:10:30|212360.6|212210.6|212359.2|212209.2|212360.6|212210.6|212357.7|212207.7|4
1638853840000|2021-12-07 05:10:40|212357.9|212207.9|212357.6|212207.6|212358.7|212208.7|212355.3|212205.3|12
1638853850000|2021-12-07 05:10:50|212357.2|212207.2|212359.3|212209.3|212362.1|212212.1|212356.4|212206.4|13
1638853860000|2021-12-07 05:11:00|212357.2|212207.2|212354.3|212204.3|212360.9|212210.9|212354.3|212204.3|17
1638853870000|2021-12-07 05:11:10|212354.9|212204.9|212359|212209|212360|212210|212354.9|212204.9|14
1638853880000|2021-12-07 05:11:20|212357.8|212207.8|212355.4|212205.4|212358.6|212208.6|212351.6|212201.6|15
1638853890000|2021-12-07 05:11:30|212358.1|212208.1|212360.3|212210.3|212360.3|212210.3|212355.3|212205.3|11
1638853900000|2021-12-07 05:11:40|212362.1|212212.1|212349.1|212199.1|212365.1|212215.1|212349.1|212199.1|16
1638853910000|2021-12-07 05:11:50|212352.7|212202.7|212361.4|212211.4|212362.1|212212.1|212352.7|212202.7|13
1638853920000|2021-12-07 05:12:00|212361.2|212211.2|212360.5|212210.5|212361.3|212211.3|212356.5|212206.5|20
1638853930000|2021-12-07 05:12:10|212359.6|212209.6|212351|212201|212359.6|212209.6|212351|212201|14
1638853940000|2021-12-07 05:12:20|212352.1|212202.1|212353.7|212203.7|212361.9|212211.9|212348.5|212198.5|19
1638853950000|2021-12-07 05:12:30|212356.9|212206.9|212357.9|212207.9|212357.9|212207.9|212353.6|212203.6|10
1638853960000|2021-12-07 05:12:40|212356.1|212206.1|212321.7|212171.7|212360.4|212210.4|212317.6|212167.6|22
1638853970000|2021-12-07 05:12:50|212322.4|212172.4|212325|212175|212326.4|212176.4|212316.3|212166.3|15
1638853980000|2021-12-07 05:13:00|212324.7|212174.7|212324.7|212174.7|212327|212177|212323.4|212173.4|18
1638853990000|2021-12-07 05:13:10|212324.6|212174.6|212315.1|212165.1|212324.6|212174.6|212315.1|212165.1|14
1638854000000|2021-12-07 05:13:20|212319.3|212169.3|212316.9|212166.9|212323.9|212173.9|212314.8|212164.8|19
1638854010000|2021-12-07 05:13:30|212317.2|212167.2|212298.8|212148.8|212320|212170|212284.5|212134.5|17
1638854020000|2021-12-07 05:13:40|212297.6|212147.6|212277.4|212127.4|212299.4|212149.4|212277|212127|18
1638854030000|2021-12-07 05:13:50|212276.5|212126.5|212278.3|212128.3|212279.4|212129.4|212276|212126|11
1638854040000|2021-12-07 05:14:00|212278.2|212128.2|212283.8|212133.8|212293.1|212143.1|212278.2|212128.2|23
1638854050000|2021-12-07 05:14:10|212281.3|212131.3|212282.1|212132.1|212285.4|212135.4|212274.3|212124.3|26
1638854060000|2021-12-07 05:14:20|212281.8|212131.8|212282.5|212132.5|212288.7|212138.7|212272.5|212122.5|27
1638854070000|2021-12-07 05:14:30|212282.2|212132.2|212287.7|212137.7|212287.7|212137.7|212279.2|212129.2|19
1638854080000|2021-12-07 05:14:40|212286.8|212136.8|212277.9|212127.9|212287.8|212137.8|212272.8|212122.8|18
1638854090000|2021-12-07 05:14:50|212275.1|212125.1|212274.6|212124.6|212276.4|212126.4|212272.5|212122.5|11
1638854100000|2021-12-07 05:15:00|212274.2|212124.2|212276.9|212126.9|212286.4|212136.4|212273.4|212123.4|26
1638854110000|2021-12-07 05:15:10|212276.8|212126.8|212286|212136|212288.6|212138.6|212276.2|212126.2|23
1638854120000|2021-12-07 05:15:20|212288.2|212138.2|212282.9|212132.9|212288.2|212138.2|212277|212127|11
1638854130000|2021-12-07 05:15:30|212281|212131|212283.4|212133.4|212287.1|212137.1|212276.9|212126.9|21
1638854140000|2021-12-07 05:15:40|212279.1|212129.1|212276.6|212126.6|212290.9|212140.9|212271.9|212121.9|22
1638854150000|2021-12-07 05:15:50|212277.9|212127.9|212281.4|212131.4|212285.7|212135.7|212277.9|212127.9|19
1638854160000|2021-12-07 05:16:00|212281.2|212131.2|212277.3|212127.3|212281.4|212131.4|212277.2|212127.2|9
1638854170000|2021-12-07 05:16:10|212277|212127|212284.7|212134.7|212289.1|212139.1|212277|212127|16
1638854180000|2021-12-07 05:16:20|212283.9|212133.9|212286.4|212136.4|212286.8|212136.8|212277.1|212127.1|21
1638854190000|2021-12-07 05:16:30|212286|212136|212285.2|212135.2|212287.4|212137.4|212277.2|212127.2|16
1638854200000|2021-12-07 05:16:40|212286.1|212136.1|212281|212131|212286.1|212136.1|212280.7|212130.7|9
1638854210000|2021-12-07 05:16:50|212279.2|212129.2|212278.6|212128.6|212279.2|212129.2|212278.6|212128.6|3
1638854220000|2021-12-07 05:17:00|212278.7|212128.7|212264.6|212114.6|212278.7|212128.7|212257.9|212107.9|22
1638854230000|2021-12-07 05:17:10|212264.2|212114.2|212263.2|212113.2|212264.5|212114.5|212261.2|212111.2|15
1638854240000|2021-12-07 05:17:20|212263.1|212113.1|212262.2|212112.2|212263.3|212113.3|212260.5|212110.5|15
1638854250000|2021-12-07 05:17:30|212262.3|212112.3|212253.2|212103.2|212266.3|212116.3|212253.2|212103.2|19
1638854260000|2021-12-07 05:17:40|212253.1|212103.1|212255.4|212105.4|212255.4|212105.4|212253.1|212103.1|7
1638854270000|2021-12-07 05:17:50|212256.2|212106.2|212259.3|212109.3|212260.5|212110.5|212254.2|212104.2|9
1638854280000|2021-12-07 05:18:00|212263.6|212113.6|212256.5|212106.5|212263.6|212113.6|212256.2|212106.2|12
1638854290000|2021-12-07 05:18:10|212257.2|212107.2|212258.6|212108.6|212262.2|212112.2|212257.2|212107.2|11
1638854300000|2021-12-07 05:18:20|212258|212108|212258|212108|212258.4|212108.4|212257.8|212107.8|8
1638854310000|2021-12-07 05:18:30|212258.3|212108.3|212267|212117|212270.2|212120.2|212255.5|212105.5|4
1638854320000|2021-12-07 05:18:40|212264.9|212114.9|212269.6|212119.6|212271.4|212121.4|212264.9|212114.9|3
1638854330000|2021-12-07 05:18:50|212273.2|212123.2|212264.1|212114.1|212273.2|212123.2|212257.3|212107.3|6
1638854340000|2021-12-07 05:19:00|212263.1|212113.1|212256.4|212106.4|212263.1|212113.1|212254.5|212104.5|16
1638854350000|2021-12-07 05:19:10|212255.8|212105.8|212249.2|212099.2|212259.2|212109.2|212248.5|212098.5|21
1638854360000|2021-12-07 05:19:20|212248.4|212098.4|212248.3|212098.3|212248.5|212098.5|212248.3|212098.3|3
1638854370000|2021-12-07 05:19:30|212248|212098|212255|212105|212257.1|212107.1|212247.5|212097.5|17
1638854380000|2021-12-07 05:19:40|212254.6|212104.6|212248.7|212098.7|212254.6|212104.6|212247.3|212097.3|6
1638854390000|2021-12-07 05:19:50|212249.1|212099.1|212256.3|212106.3|212257.3|212107.3|212248.1|212098.1|11
1638854400000|2021-12-07 05:20:00|212259.8|212109.8|212211.1|212061.1|212262.8|212112.8|212211.1|212061.1|21
1638854410000|2021-12-07 05:20:10|212211.9|212061.9|212215.5|212065.5|212217.7|212067.7|212209.2|212059.2|25
1638854420000|2021-12-07 05:20:20|212213.5|212063.5|212212.8|212062.8|212218.5|212068.5|212212.8|212062.8|17
1638854430000|2021-12-07 05:20:30|212212.6|212062.6|212213.6|212063.6|212216.1|212066.1|212211.3|212061.3|19
1638854440000|2021-12-07 05:20:40|212213|212063|212217.7|212067.7|212220.4|212070.4|212210.6|212060.6|20
1638854450000|2021-12-07 05:20:50|212218.5|212068.5|212215|212065|212218.5|212068.5|212211.7|212061.7|21
1638854460000|2021-12-07 05:21:00|212212.4|212062.4|212209.4|212059.4|212213.7|212063.7|212209.4|212059.4|16
1638854470000|2021-12-07 05:21:10|212208.6|212058.6|212232.4|212082.4|212239.7|212089.7|212205.6|212055.6|18
1638854480000|2021-12-07 05:21:20|212227.4|212077.4|212231.4|212081.4|212245.1|212095.1|212223.1|212073.1|25
1638854490000|2021-12-07 05:21:30|212228.7|212078.7|212227.6|212077.6|212237.5|212087.5|212227.6|212077.6|21
1638854500000|2021-12-07 05:21:40|212226.8|212076.8|212216.1|212066.1|212230.4|212080.4|212215.6|212065.6|20
1638854510000|2021-12-07 05:21:50|212218.9|212068.9|212218|212068|212220.7|212070.7|212214.9|212064.9|22
1638854520000|2021-12-07 05:22:00|212215.6|212065.6|212217|212067|212217|212067|212213.1|212063.1|12
1638854530000|2021-12-07 05:22:10|212215.7|212065.7|212216.2|212066.2|212216.6|212066.6|212211.9|212061.9|9
1638854540000|2021-12-07 05:22:20|212213.9|212063.9|212207.9|212057.9|212216.8|212066.8|212205.6|212055.6|15
1638854550000|2021-12-07 05:22:30|212208.1|212058.1|212233.7|212083.7|212247.3|212097.3|212208.1|212058.1|16
1638854560000|2021-12-07 05:22:40|212232.6|212082.6|212229.4|212079.4|212241.5|212091.5|212222|212072|21
1638854570000|2021-12-07 05:22:50|212231.1|212081.1|212233.7|212083.7|212252|212102|212225.9|212075.9|22
1638854580000|2021-12-07 05:23:00|212229.1|212079.1|212232.7|212082.7|212242.9|212092.9|212225.2|212075.2|24
1638854590000|2021-12-07 05:23:10|212233.2|212083.2|212234.1|212084.1|212235.4|212085.4|212223.7|212073.7|20
1638854600000|2021-12-07 05:23:20|212224.8|212074.8|212243.4|212093.4|212245.6|212095.6|212223|212073|23
1638854610000|2021-12-07 05:23:30|212240.9|212090.9|212240|212090|212247|212097|212235.3|212085.3|17
1638854620000|2021-12-07 05:23:40|212235.9|212085.9|212223.2|212073.2|212242.1|212092.1|212222.8|212072.8|12
1638854630000|2021-12-07 05:23:50|212222.6|212072.6|212237.8|212087.8|212242.9|212092.9|212222.6|212072.6|13
1638854640000|2021-12-07 05:24:00|212236.6|212086.6|212238.1|212088.1|212239.8|212089.8|212235|212085|13
1638854650000|2021-12-07 05:24:10|212244.3|212094.3|212242.3|212092.3|212244.3|212094.3|212238.4|212088.4|13
1638854660000|2021-12-07 05:24:20|212241|212091|212232.9|212082.9|212241.5|212091.5|212232.9|212082.9|15
1638854670000|2021-12-07 05:24:30|212234.1|212084.1|212207.8|212057.8|212238.3|212088.3|212180.2|212030.2|13
1638854680000|2021-12-07 05:24:40|212209.3|212059.3|212212.6|212062.6|212222.4|212072.4|212196.9|212046.9|19
1638854690000|2021-12-07 05:24:50|212212.5|212062.5|212225.5|212075.5|212225.5|212075.5|212209.2|212059.2|16
1638854700000|2021-12-07 05:25:00|212236|212086|212228.7|212078.7|212236|212086|212218.4|212068.4|26
1638854710000|2021-12-07 05:25:10|212227.7|212077.7|212225.3|212075.3|212234|212084|212213|212063|19
1638854720000|2021-12-07 05:25:20|212224.4|212074.4|212224.5|212074.5|212227.7|212077.7|212223.8|212073.8|19
1638854730000|2021-12-07 05:25:30|212224.3|212074.3|212228.6|212078.6|212230.7|212080.7|212224.3|212074.3|14
1638854740000|2021-12-07 05:25:40|212228.2|212078.2|212224.9|212074.9|212228.2|212078.2|212221.3|212071.3|7
1638854750000|2021-12-07 05:25:50|212233.2|212083.2|212224.6|212074.6|212240.9|212090.9|212224.5|212074.5|23
1638854760000|2021-12-07 05:26:00|212226.4|212076.4|212219|212069|212226.4|212076.4|212218.2|212068.2|17
1638854770000|2021-12-07 05:26:10|212218.2|212068.2|212225.4|212075.4|212233.9|212083.9|212217.6|212067.6|25
1638854780000|2021-12-07 05:26:20|212224.6|212074.6|212224.2|212074.2|212227.9|212077.9|212224|212074|16
1638854790000|2021-12-07 05:26:30|212226.1|212076.1|212223.7|212073.7|212226.7|212076.7|212217.9|212067.9|17
1638854800000|2021-12-07 05:26:40|212220.5|212070.5|212224.6|212074.6|212232|212082|212220.5|212070.5|6
1638854810000|2021-12-07 05:26:50|212224.3|212074.3|212227.7|212077.7|212229.6|212079.6|212223|212073|11
1638854820000|2021-12-07 05:27:00|212227.8|212077.8|212224.9|212074.9|212229.9|212079.9|212220.1|212070.1|16
1638854830000|2021-12-07 05:27:10|212224.6|212074.6|212233.3|212083.3|212234|212084|212224|212074|14
1638854840000|2021-12-07 05:27:20|212231|212081|212237.9|212087.9|212242.5|212092.5|212227.9|212077.9|10
1638854850000|2021-12-07 05:27:30|212236.5|212086.5|212236.2|212086.2|212237.2|212087.2|212230.1|212080.1|17
1638854860000|2021-12-07 05:27:40|212237.7|212087.7|212241.4|212091.4|212248.5|212098.5|212222.6|212072.6|23
1638854870000|2021-12-07 05:27:50|212237.8|212087.8|212232.4|212082.4|212249.6|212099.6|212231.1|212081.1|15
1638854880000|2021-12-07 05:28:00|212237.3|212087.3|212227.1|212077.1|212247.2|212097.2|212225.4|212075.4|17
1638854890000|2021-12-07 05:28:10|212225.5|212075.5|212238.6|212088.6|212249.1|212099.1|212217|212067|24
1638854900000|2021-12-07 05:28:20|212244.5|212094.5|212230.9|212080.9|212244.5|212094.5|212230.9|212080.9|7
1638854910000|2021-12-07 05:28:30|212236.6|212086.6|212236.7|212086.7|212236.7|212086.7|212231.8|212081.8|9
1638854920000|2021-12-07 05:28:40|212236.5|212086.5|212231|212081|212236.5|212086.5|212231|212081|10
1638854930000|2021-12-07 05:28:50|212226.4|212076.4|212229.1|212079.1|212243.8|212093.8|212225.8|212075.8|19
1638854940000|2021-12-07 05:29:00|212221.9|212071.9|212216.7|212066.7|212221.9|212071.9|212215.8|212065.8|12
1638854950000|2021-12-07 05:29:10|212225|212075|212244.1|212094.1|212245.7|212095.7|212223.6|212073.6|19
1638854960000|2021-12-07 05:29:20|212239.6|212089.6|212233.1|212083.1|212242.2|212092.2|212233.1|212083.1|10
1638854970000|2021-12-07 05:29:30|212235.8|212085.8|212234.9|212084.9|212238|212088|212233.8|212083.8|10
1638854980000|2021-12-07 05:29:40|212234.4|212084.4|212234.8|212084.8|212238.5|212088.5|212234.1|212084.1|16
1638854990000|2021-12-07 05:29:50|212236|212086|212215.6|212065.6|212236.3|212086.3|212215.6|212065.6|14
1638855000000|2021-12-07 05:30:00|212216.7|212066.7|212240.1|212090.1|212241.5|212091.5|212216.7|212066.7|27
1638855010000|2021-12-07 05:30:10|212237.3|212087.3|212229.7|212079.7|212240.4|212090.4|212224.4|212074.4|22
1638855020000|2021-12-07 05:30:20|212230.9|212080.9|212227.7|212077.7|212245.9|212095.9|212225.8|212075.8|12
1638855030000|2021-12-07 05:30:30|212228.3|212078.3|212233.8|212083.8|212241.1|212091.1|212228.3|212078.3|14
1638855040000|2021-12-07 05:30:40|212234.5|212084.5|212235.6|212085.6|212246.3|212096.3|212234.5|212084.5|13
1638855050000|2021-12-07 05:30:50|212241.3|212091.3|212230.4|212080.4|212241.3|212091.3|212216.5|212066.5|18
1638855060000|2021-12-07 05:31:00|212231.2|212081.2|212227.7|212077.7|212234.3|212084.3|212222|212072|28
1638855070000|2021-12-07 05:31:10|212230.7|212080.7|212231.5|212081.5|212241.3|212091.3|212230.7|212080.7|14
1638855080000|2021-12-07 05:31:20|212230.5|212080.5|212236.7|212086.7|212241.4|212091.4|212229.5|212079.5|12
1638855090000|2021-12-07 05:31:30|212235.5|212085.5|212224.7|212074.7|212240.4|212090.4|212224.7|212074.7|9
1638855100000|2021-12-07 05:31:40|212219.7|212069.7|212226.1|212076.1|212227.3|212077.3|212219.5|212069.5|17
1638855110000|2021-12-07 05:31:50|212224|212074|212235.5|212085.5|212241.3|212091.3|212223.4|212073.4|20
1638855120000|2021-12-07 05:32:00|212235.8|212085.8|212238.8|212088.8|212240.5|212090.5|212232.8|212082.8|15
1638855130000|2021-12-07 05:32:10|212237|212087|212239.1|212089.1|212241.3|212091.3|212234.2|212084.2|7
1638855140000|2021-12-07 05:32:20|212237.4|212087.4|212236|212086|212237.4|212087.4|212232.9|212082.9|8
1638855150000|2021-12-07 05:32:30|212232.9|212082.9|212237.3|212087.3|212243.8|212093.8|212232.3|212082.3|13
1638855160000|2021-12-07 05:32:40|212235|212085|212235.5|212085.5|212240.8|212090.8|212231.4|212081.4|21
1638855170000|2021-12-07 05:32:50|212235.1|212085.1|212230.2|212080.2|212246.1|212096.1|212230.2|212080.2|12
1638855180000|2021-12-07 05:33:00|212235.2|212085.2|212233.5|212083.5|212242.6|212092.6|212231.9|212081.9|21
1638855190000|2021-12-07 05:33:10|212235.9|212085.9|212236|212086|212241|212091|212233.3|212083.3|13
1638855200000|2021-12-07 05:33:20|212235.7|212085.7|212236.6|212086.6|212239.4|212089.4|212234.4|212084.4|18
1638855210000|2021-12-07 05:33:30|212238.8|212088.8|212235.1|212085.1|212239.6|212089.6|212233.8|212083.8|11
1638855220000|2021-12-07 05:33:40|212237.8|212087.8|212229.1|212079.1|212237.8|212087.8|212226|212076|11
1638855230000|2021-12-07 05:33:50|212234|212084|212230.7|212080.7|212234|212084|212228.3|212078.3|10
1638855240000|2021-12-07 05:34:00|212229.7|212079.7|212225.8|212075.8|212236|212086|212219.1|212069.1|25
1638855250000|2021-12-07 05:34:10|212224.1|212074.1|212236.3|212086.3|212242.5|212092.5|212220.5|212070.5|28
1638855260000|2021-12-07 05:34:20|212237.6|212087.6|212238.1|212088.1|212240.4|212090.4|212235.1|212085.1|23
1638855270000|2021-12-07 05:34:30|212237.5|212087.5|212240.9|212090.9|212243.5|212093.5|212237.5|212087.5|18
1638855280000|2021-12-07 05:34:40|212241|212091|212235|212085|212241|212091|212233.8|212083.8|26
1638855290000|2021-12-07 05:34:50|212235.2|212085.2|212240.2|212090.2|212244.4|212094.4|212235.2|212085.2|16
1638855300000|2021-12-07 05:35:00|212237.9|212087.9|212239.3|212089.3|212240.2|212090.2|212235|212085|27
1638855310000|2021-12-07 05:35:10|212239.6|212089.6|212240.1|212090.1|212242.9|212092.9|212237.7|212087.7|18
1638855320000|2021-12-07 05:35:20|212238.1|212088.1|212235.6|212085.6|212238.1|212088.1|212234.7|212084.7|15
1638855330000|2021-12-07 05:35:30|212235.1|212085.1|212236.5|212086.5|212241.9|212091.9|212235.1|212085.1|9
1638855340000|2021-12-07 05:35:40|212237.1|212087.1|212238.1|212088.1|212240.3|212090.3|212228.7|212078.7|12
1638855350000|2021-12-07 05:35:50|212239.8|212089.8|212226.3|212076.3|212239.8|212089.8|212218.1|212068.1|18
1638855360000|2021-12-07 05:36:00|212222.4|212072.4|212217|212067|212229.5|212079.5|212217|212067|19
1638855370000|2021-12-07 05:36:10|212217.5|212067.5|212215.3|212065.3|212219.2|212069.2|212215.3|212065.3|16
1638855380000|2021-12-07 05:36:20|212217.2|212067.2|212252.9|212102.9|212265.1|212115.1|212217.2|212067.2|21
1638855390000|2021-12-07 05:36:30|212253.3|212103.3|212257|212107|212263.4|212113.4|212251.1|212101.1|16
1638855400000|2021-12-07 05:36:40|212256.8|212106.8|212261|212111|212262|212112|212256.8|212106.8|12
1638855410000|2021-12-07 05:36:50|212262|212112|212252.2|212102.2|212262|212112|212251.9|212101.9|8
1638855420000|2021-12-07 05:37:00|212252.1|212102.1|212234.1|212084.1|212252.5|212102.5|212225.1|212075.1|27
1638855430000|2021-12-07 05:37:10|212235.7|212085.7|212241|212091|212251.6|212101.6|212232.2|212082.2|14
1638855440000|2021-12-07 05:37:20|212238.3|212088.3|212237.9|212087.9|212240.7|212090.7|212235.8|212085.8|11
1638855450000|2021-12-07 05:37:30|212244.4|212094.4|212234.7|212084.7|212244.4|212094.4|212228.6|212078.6|17
1638855460000|2021-12-07 05:37:40|212234.5|212084.5|212250.8|212100.8|212259.8|212109.8|212230.8|212080.8|20
1638855470000|2021-12-07 05:37:50|212252.2|212102.2|212276.1|212126.1|212278.4|212128.4|212247.3|212097.3|31
1638855480000|2021-12-07 05:38:00|212274.2|212124.2|212264.9|212114.9|212286.7|212136.7|212264.7|212114.7|21
1638855490000|2021-12-07 05:38:10|212269.5|212119.5|212274.5|212124.5|212287.9|212137.9|212265.6|212115.6|15
1638855500000|2021-12-07 05:38:20|212271.5|212121.5|212267.1|212117.1|212280.3|212130.3|212267.1|212117.1|16
1638855510000|2021-12-07 05:38:30|212269.9|212119.9|212264.9|212114.9|212275.4|212125.4|212263.8|212113.8|18
1638855520000|2021-12-07 05:38:40|212265.9|212115.9|212272.1|212122.1|212272.1|212122.1|212264|212114|7
1638855530000|2021-12-07 05:38:50|212268.6|212118.6|212269.3|212119.3|212270.1|212120.1|212263.2|212113.2|17
1638855540000|2021-12-07 05:39:00|212268.7|212118.7|212267.3|212117.3|212268.7|212118.7|212265.9|212115.9|10
1638855550000|2021-12-07 05:39:10|212267.2|212117.2|212283.7|212133.7|212290.4|212140.4|212264.9|212114.9|19
1638855560000|2021-12-07 05:39:20|212284|212134|212283.1|212133.1|212292.7|212142.7|212277.9|212127.9|24
1638855570000|2021-12-07 05:39:30|212284.8|212134.8|212284.6|212134.6|212290.6|212140.6|212282.9|212132.9|15
1638855580000|2021-12-07 05:39:40|212282.9|212132.9|212286.3|212136.3|212291.4|212141.4|212282.9|212132.9|17
1638855590000|2021-12-07 05:39:50|212287.8|212137.8|212290.2|212140.2|212293.2|212143.2|212284.9|212134.9|15
1638855600000|2021-12-07 05:40:00|212290.7|212140.7|212288.3|212138.3|212290.7|212140.7|212288.3|212138.3|8
1638855610000|2021-12-07 05:40:10|212288.4|212138.4|212290.6|212140.6|212294.4|212144.4|212288.4|212138.4|21
1638855620000|2021-12-07 05:40:20|212289.9|212139.9|212286.7|212136.7|212290.7|212140.7|212283.7|212133.7|20
1638855630000|2021-12-07 05:40:30|212286|212136|212291.5|212141.5|212291.5|212141.5|212276.8|212126.8|19
1638855640000|2021-12-07 05:40:40|212289|212139|212288|212138|212292.3|212142.3|212287.1|212137.1|23
1638855650000|2021-12-07 05:40:50|212286.6|212136.6|212288.6|212138.6|212289.8|212139.8|212286.4|212136.4|13
1638855660000|2021-12-07 05:41:00|212286.7|212136.7|212285.5|212135.5|212288.3|212138.3|212285|212135|7
1638855670000|2021-12-07 05:41:10|212290.6|212140.6|212292.1|212142.1|212292.1|212142.1|212285.2|212135.2|12
1638855680000|2021-12-07 05:41:20|212291.1|212141.1|212277|212127|212291.1|212141.1|212272.9|212122.9|17
1638855690000|2021-12-07 05:41:30|212273.7|212123.7|212261.9|212111.9|212276|212126|212256.7|212106.7|18
1638855700000|2021-12-07 05:41:40|212263.3|212113.3|212262|212112|212263.3|212113.3|212258.8|212108.8|6
1638855710000|2021-12-07 05:41:50|212260.9|212110.9|212259.2|212109.2|212260.9|212110.9|212258.9|212108.9|8
1638855720000|2021-12-07 05:42:00|212262.4|212112.4|212263.5|212113.5|212265.2|212115.2|212259.8|212109.8|12
1638855730000|2021-12-07 05:42:10|212263.1|212113.1|212260.1|212110.1|212263.1|212113.1|212260|212110|11
1638855740000|2021-12-07 05:42:20|212261|212111|212261|212111|212263.6|212113.6|212261|212111|17
1638855750000|2021-12-07 05:42:30|212261.2|212111.2|212264.3|212114.3|212265.5|212115.5|212261.2|212111.2|17
1638855760000|2021-12-07 05:42:40|212262.6|212112.6|212266.1|212116.1|212266.1|212116.1|212260.7|212110.7|20
1638855770000|2021-12-07 05:42:50|212264.3|212114.3|212262|212112|212265.6|212115.6|212261.4|212111.4|19
1638855780000|2021-12-07 05:43:00|212261.8|212111.8|212258.5|212108.5|212261.8|212111.8|212258.5|212108.5|9
1638855790000|2021-12-07 05:43:10|212263.9|212113.9|212265|212115|212266.2|212116.2|212261.8|212111.8|29
1638855800000|2021-12-07 05:43:20|212264.9|212114.9|212266|212116|212268.4|212118.4|212262.7|212112.7|18
1638855810000|2021-12-07 05:43:30|212268.1|212118.1|212263.1|212113.1|212268.1|212118.1|212261.9|212111.9|17
1638855820000|2021-12-07 05:43:40|212263.3|212113.3|212261.9|212111.9|212263.9|212113.9|212261.7|212111.7|24
1638855830000|2021-12-07 05:43:50|212261.8|212111.8|212265.8|212115.8|212266.4|212116.4|212261.8|212111.8|22
1638855840000|2021-12-07 05:44:00|212266.9|212116.9|212261.1|212111.1|212266.9|212116.9|212261.1|212111.1|18
1638855850000|2021-12-07 05:44:10|212263.9|212113.9|212258.9|212108.9|212263.9|212113.9|212258|212108|9
1638855860000|2021-12-07 05:44:20|212262.1|212112.1|212266.3|212116.3|212268.1|212118.1|212257.6|212107.6|10
1638855870000|2021-12-07 05:44:30|212266|212116|212263.8|212113.8|212266|212116|212263.8|212113.8|9
1638855880000|2021-12-07 05:44:40|212273.6|212123.6|212259.2|212109.2|212273.6|212123.6|212259.2|212109.2|20
1638855890000|2021-12-07 05:44:50|212259.4|212109.4|212261.5|212111.5|212261.5|212111.5|212257.3|212107.3|14
1638855900000|2021-12-07 05:45:00|212261.6|212111.6|212261.1|212111.1|212264.2|212114.2|212258.7|212108.7|19
1638855910000|2021-12-07 05:45:10|212259|212109|212259.5|212109.5|212260.2|212110.2|212258.7|212108.7|13
1638855920000|2021-12-07 05:45:20|212259.4|212109.4|212260.2|212110.2|212260.5|212110.5|212259|212109|13
1638855930000|2021-12-07 05:45:30|212260.3|212110.3|212262.5|212112.5|212262.5|212112.5|212260|212110|17
1638855940000|2021-12-07 05:45:40|212261.8|212111.8|212263.1|212113.1|212265.6|212115.6|212261.6|212111.6|14
1638855950000|2021-12-07 05:45:50|212262.7|212112.7|212260.8|212110.8|212263|212113|212259.9|212109.9|14
1638855960000|2021-12-07 05:46:00|212261.3|212111.3|212262.9|212112.9|212262.9|212112.9|212260.8|212110.8|17
1638855970000|2021-12-07 05:46:10|212262.6|212112.6|212264.3|212114.3|212265.3|212115.3|212261.5|212111.5|14
1638855980000|2021-12-07 05:46:20|212264|212114|212262.3|212112.3|212264.8|212114.8|212261.8|212111.8|21
1638855990000|2021-12-07 05:46:30|212262.2|212112.2|212263.4|212113.4|212264|212114|212260.9|212110.9|14
1638856000000|2021-12-07 05:46:40|212263.1|212113.1|212261.6|212111.6|212264.7|212114.7|212261.6|212111.6|24
1638856010000|2021-12-07 05:46:50|212262.4|212112.4|212263.1|212113.1|212264|212114|212259.9|212109.9|13
1638856020000|2021-12-07 05:47:00|212264.7|212114.7|212262.1|212112.1|212264.7|212114.7|212260.9|212110.9|9
1638856030000|2021-12-07 05:47:10|212260.4|212110.4|212261.3|212111.3|212261.5|212111.5|212260.4|212110.4|8
1638856040000|2021-12-07 05:47:20|212264.1|212114.1|212263.5|212113.5|212265.8|212115.8|212260.7|212110.7|16
1638856050000|2021-12-07 05:47:30|212262.4|212112.4|212277.8|212127.8|212281.8|212131.8|212262|212112|17
1638856060000|2021-12-07 05:47:40|212278.8|212128.8|212282.4|212132.4|212283.4|212133.4|212278.7|212128.7|13
1638856070000|2021-12-07 05:47:50|212282.5|212132.5|212281.4|212131.4|212282.5|212132.5|212278.6|212128.6|12
1638856080000|2021-12-07 05:48:00|212282.4|212132.4|212282.2|212132.2|212285.2|212135.2|212281.1|212131.1|18
1638856090000|2021-12-07 05:48:10|212280.9|212130.9|212284.3|212134.3|212286.3|212136.3|212280.9|212130.9|11
1638856100000|2021-12-07 05:48:20|212284.8|212134.8|212285.2|212135.2|212285.5|212135.5|212282.7|212132.7|16
1638856110000|2021-12-07 05:48:30|212285.3|212135.3|212283.3|212133.3|212285.3|212135.3|212282.6|212132.6|7
1638856120000|2021-12-07 05:48:40|212283.6|212133.6|212286.3|212136.3|212286.5|212136.5|212283.3|212133.3|12
1638856130000|2021-12-07 05:48:50|212286|212136|212285.2|212135.2|212286|212136|212283.2|212133.2|14
1638856140000|2021-12-07 05:49:00|212288.2|212138.2|212287.7|212137.7|212288.2|212138.2|212285|212135|13
1638856150000|2021-12-07 05:49:10|212285.2|212135.2|212283.4|212133.4|212285.7|212135.7|212283.4|212133.4|11
1638856160000|2021-12-07 05:49:20|212283.2|212133.2|212284.2|212134.2|212284.2|212134.2|212283.2|212133.2|9
1638856170000|2021-12-07 05:49:30|212282.8|212132.8|212283.2|212133.2|212285|212135|212282.8|212132.8|17
1638856180000|2021-12-07 05:49:40|212283.4|212133.4|212283.6|212133.6|212284.6|212134.6|212283.1|212133.1|8
1638856190000|2021-12-07 05:49:50|212285|212135|212282.4|212132.4|212285.9|212135.9|212282.4|212132.4|14
1638856200000|2021-12-07 05:50:00|212282.9|212132.9|212282.9|212132.9|212283.9|212133.9|212282.4|212132.4|8
1638856210000|2021-12-07 05:50:10|212282.7|212132.7|212284.2|212134.2|212284.2|212134.2|212282.7|212132.7|9
1638856220000|2021-12-07 05:50:20|212285.3|212135.3|212264.5|212114.5|212285.3|212135.3|212257.7|212107.7|21
1638856230000|2021-12-07 05:50:30|212263.6|212113.6|212265.5|212115.5|212267.9|212117.9|212263.1|212113.1|19
1638856240000|2021-12-07 05:50:40|212265.3|212115.3|212266.3|212116.3|212268|212118|212263.4|212113.4|14
1638856250000|2021-12-07 05:50:50|212265.8|212115.8|212262.8|212112.8|212265.8|212115.8|212262.8|212112.8|9
1638856260000|2021-12-07 05:51:00|212261.4|212111.4|212264.9|212114.9|212267.4|212117.4|212256.8|212106.8|15
1638856270000|2021-12-07 05:51:10|212265|212115|212259.6|212109.6|212266.8|212116.8|212259.3|212109.3|16
1638856280000|2021-12-07 05:51:20|212259.3|212109.3|212259|212109|212259.7|212109.7|212258.7|212108.7|12
1638856290000|2021-12-07 05:51:30|212258.8|212108.8|212257.6|212107.6|212259.1|212109.1|212257.3|212107.3|11
1638856300000|2021-12-07 05:51:40|212257.5|212107.5|212235.7|212085.7|212257.5|212107.5|212235.7|212085.7|21
1638856310000|2021-12-07 05:51:50|212236|212086|212236|212086|212237.4|212087.4|212236|212086|19
1638856320000|2021-12-07 05:52:00|212236.1|212086.1|212236.2|212086.2|212236.3|212086.3|212235.9|212085.9|10
1638856330000|2021-12-07 05:52:10|212236.8|212086.8|212235.8|212085.8|212237|212087|212235.8|212085.8|5
1638856340000|2021-12-07 05:52:20|212235.5|212085.5|212238.1|212088.1|212238.1|212088.1|212234.9|212084.9|16
1638856350000|2021-12-07 05:52:30|212234.5|212084.5|212235.4|212085.4|212237.5|212087.5|212233.8|212083.8|17
1638856360000|2021-12-07 05:52:40|212236.2|212086.2|212234.1|212084.1|212236.2|212086.2|212233.2|212083.2|14
1638856370000|2021-12-07 05:52:50|212234|212084|212232.2|212082.2|212234|212084|212231.6|212081.6|20
1638856380000|2021-12-07 05:53:00|212231.6|212081.6|212233.1|212083.1|212233.1|212083.1|212231.6|212081.6|12
1638856390000|2021-12-07 05:53:10|212233.5|212083.5|212228.8|212078.8|212235|212085|212227.9|212077.9|13
1638856400000|2021-12-07 05:53:20|212235.5|212085.5|212231|212081|212235.5|212085.5|212228.7|212078.7|11
1638856410000|2021-12-07 05:53:30|212230.6|212080.6|212232.7|212082.7|212235.6|212085.6|212230.6|212080.6|13
1638856420000|2021-12-07 05:53:40|212234.3|212084.3|212234.9|212084.9|212234.9|212084.9|212232.3|212082.3|14
1638856430000|2021-12-07 05:53:50|212235.2|212085.2|212235.9|212085.9|212236.9|212086.9|212232.7|212082.7|19
1638856440000|2021-12-07 05:54:00|212236|212086|212236|212086|212236|212086|212232.6|212082.6|13
1638856450000|2021-12-07 05:54:10|212236.1|212086.1|212230.4|212080.4|212236.1|212086.1|212230.4|212080.4|9
1638856460000|2021-12-07 05:54:20|212231.5|212081.5|212223.4|212073.4|212234.1|212084.1|212221.9|212071.9|19
1638856470000|2021-12-07 05:54:30|212223.7|212073.7|212224.5|212074.5|212227.7|212077.7|212222.7|212072.7|16
1638856480000|2021-12-07 05:54:40|212224.9|212074.9|212224.3|212074.3|212226.1|212076.1|212224.3|212074.3|8
1638856490000|2021-12-07 05:54:50|212228.1|212078.1|212225.3|212075.3|212229.2|212079.2|212225|212075|8
1638856500000|2021-12-07 05:55:00|212225.9|212075.9|212221.2|212071.2|212226.8|212076.8|212221.2|212071.2|17
1638856510000|2021-12-07 05:55:10|212223.6|212073.6|212228.5|212078.5|212228.7|212078.7|212221.2|212071.2|17
1638856520000|2021-12-07 05:55:20|212228.1|212078.1|212228|212078|212228.1|212078.1|212222.1|212072.1|14
1638856530000|2021-12-07 05:55:30|212227.9|212077.9|212226.3|212076.3|212231|212081|212222.2|212072.2|15
1638856540000|2021-12-07 05:55:40|212225.4|212075.4|212227.1|212077.1|212228.1|212078.1|212224.6|212074.6|9
1638856550000|2021-12-07 05:55:50|212226|212076|212225.8|212075.8|212242.5|212092.5|212219.9|212069.9|19
1638856560000|2021-12-07 05:56:00|212224.2|212074.2|212226.4|212076.4|212226.5|212076.5|212219.7|212069.7|16
1638856570000|2021-12-07 05:56:10|212221.1|212071.1|212218.2|212068.2|212234|212084|212218.2|212068.2|16
1638856580000|2021-12-07 05:56:20|212226.1|212076.1|212221.9|212071.9|212226.1|212076.1|212221.9|212071.9|5
1638856590000|2021-12-07 05:56:30|212234.3|212084.3|212231.4|212081.4|212234.3|212084.3|212231.4|212081.4|2
1638856600000|2021-12-07 05:56:40|212229.2|212079.2|212220.2|212070.2|212231.4|212081.4|212219.9|212069.9|17
1638856610000|2021-12-07 05:56:50|212222.2|212072.2|212220.9|212070.9|212226.7|212076.7|212218|212068|21
1638856620000|2021-12-07 05:57:00|212219.8|212069.8|212224.6|212074.6|212228|212078|212219.8|212069.8|20
1638856630000|2021-12-07 05:57:10|212223.9|212073.9|212224.6|212074.6|212227.8|212077.8|212223.9|212073.9|14
1638856640000|2021-12-07 05:57:20|212224.2|212074.2|212222.2|212072.2|212228.1|212078.1|212222.1|212072.1|19
1638856650000|2021-12-07 05:57:30|212221.8|212071.8|212220.8|212070.8|212223|212073|212219.4|212069.4|18
1638856660000|2021-12-07 05:57:40|212220.6|212070.6|212221.7|212071.7|212222.3|212072.3|212220.6|212070.6|15
1638856670000|2021-12-07 05:57:50|212221.3|212071.3|212220.7|212070.7|212226.3|212076.3|212219.6|212069.6|23
1638856680000|2021-12-07 05:58:00|212220.1|212070.1|212220.4|212070.4|212223.4|212073.4|212219.8|212069.8|9
1638856690000|2021-12-07 05:58:10|212220.2|212070.2|212220.7|212070.7|212226|212076|212218.7|212068.7|21
1638856700000|2021-12-07 05:58:20|212219.8|212069.8|212224.3|212074.3|212229.5|212079.5|212219.2|212069.2|20
1638856710000|2021-12-07 05:58:30|212224.7|212074.7|212223.6|212073.6|212225.2|212075.2|212221.7|212071.7|12
1638856720000|2021-12-07 05:58:40|212223.5|212073.5|212224.3|212074.3|212224.3|212074.3|212221.3|212071.3|9
1638856730000|2021-12-07 05:58:50|212224.5|212074.5|212221.7|212071.7|212227|212077|212221.7|212071.7|17
1638856740000|2021-12-07 05:59:00|212221.9|212071.9|212225.9|212075.9|212229.5|212079.5|212221.9|212071.9|19
1638856750000|2021-12-07 05:59:10|212225.5|212075.5|212225.8|212075.8|212227|212077|212225|212075|14
1638856760000|2021-12-07 05:59:20|212226.3|212076.3|212220.5|212070.5|212226.3|212076.3|212219.5|212069.5|15
1638856770000|2021-12-07 05:59:30|212216.5|212066.5|212221.6|212071.6|212222.3|212072.3|212216.5|212066.5|14
1638856780000|2021-12-07 05:59:40|212220.5|212070.5|212219.6|212069.6|212221.3|212071.3|212219.6|212069.6|15
1638856790000|2021-12-07 05:59:50|212219.3|212069.3|212222.7|212072.7|212223.6|212073.6|212219.3|212069.3|19
1638856800000|2021-12-07 06:00:00|212222.5|212072.5|212227.8|212077.8|212228.6|212078.6|212222.5|212072.5|17
1638856810000|2021-12-07 06:00:10|212225.3|212075.3|212227.4|212077.4|212228.8|212078.8|212225.2|212075.2|18
1638856820000|2021-12-07 06:00:20|212227|212077|212227.2|212077.2|212229.5|212079.5|212226.4|212076.4|19
1638856830000|2021-12-07 06:00:30|212228.4|212078.4|212230.9|212080.9|212233|212083|212226.7|212076.7|19
1638856840000|2021-12-07 06:00:40|212228.3|212078.3|212227.4|212077.4|212229|212079|212226.9|212076.9|9
1638856850000|2021-12-07 06:00:50|212226.8|212076.8|212273.4|212123.4|212273.4|212123.4|212226.8|212076.8|17
1638856860000|2021-12-07 06:01:00|212272.9|212122.9|212273.8|212123.8|212279.6|212129.6|212272.9|212122.9|19
1638856870000|2021-12-07 06:01:10|212272.6|212122.6|212259.3|212109.3|212273.5|212123.5|212255.4|212105.4|15
1638856880000|2021-12-07 06:01:20|212259.7|212109.7|212259.1|212109.1|212259.7|212109.7|212256.2|212106.2|17
1638856890000|2021-12-07 06:01:30|212258.6|212108.6|212259.9|212109.9|212262|212112|212257.9|212107.9|22
1638856900000|2021-12-07 06:01:40|212259.8|212109.8|212257.9|212107.9|212261.3|212111.3|212257.8|212107.8|25
1638856910000|2021-12-07 06:01:50|212257.8|212107.8|212254.9|212104.9|212257.8|212107.8|212253.8|212103.8|22
1638856920000|2021-12-07 06:02:00|212255.3|212105.3|212251.8|212101.8|212255.3|212105.3|212251.8|212101.8|25
1638856930000|2021-12-07 06:02:10|212251.3|212101.3|212258.8|212108.8|212260.4|212110.4|212251|212101|9
1638856940000|2021-12-07 06:02:20|212258.5|212108.5|212235|212085|212262|212112|212220.4|212070.4|24
1638856950000|2021-12-07 06:02:30|212227.3|212077.3|212231.6|212081.6|212231.6|212081.6|212223.2|212073.2|11
1638856960000|2021-12-07 06:02:40|212230|212080|212220.5|212070.5|212230|212080|212206.8|212056.8|22
1638856970000|2021-12-07 06:02:50|212220.4|212070.4|212223.1|212073.1|212223.1|212073.1|212214.6|212064.6|30
1638856980000|2021-12-07 06:03:00|212217.2|212067.2|212222.5|212072.5|212223.6|212073.6|212216.4|212066.4|16
1638856990000|2021-12-07 06:03:10|212219.9|212069.9|212211.4|212061.4|212223.7|212073.7|212210.9|212060.9|14
1638857000000|2021-12-07 06:03:20|212211.9|212061.9|212209.2|212059.2|212212|212062|212206.7|212056.7|15
1638857010000|2021-12-07 06:03:30|212209.8|212059.8|212219|212069|212220.1|212070.1|212208.9|212058.9|19
1638857020000|2021-12-07 06:03:40|212217.3|212067.3|212212.1|212062.1|212219.8|212069.8|212210.7|212060.7|22
1638857030000|2021-12-07 06:03:50|212212.5|212062.5|212211|212061|212218.2|212068.2|212210|212060|28
1638857040000|2021-12-07 06:04:00|212214.9|212064.9|212219.5|212069.5|212224.5|212074.5|212209.7|212059.7|18
1638857050000|2021-12-07 06:04:10|212219.8|212069.8|212211.1|212061.1|212219.8|212069.8|212210.2|212060.2|18
1638857060000|2021-12-07 06:04:20|212210.2|212060.2|212208.8|212058.8|212218.8|212068.8|212208.8|212058.8|20
1638857070000|2021-12-07 06:04:30|212209.1|212059.1|212217.3|212067.3|212218.8|212068.8|212204.5|212054.5|20
1638857080000|2021-12-07 06:04:40|212215.9|212065.9|212214.4|212064.4|212216.5|212066.5|212214.4|212064.4|11
1638857090000|2021-12-07 06:04:50|212213.1|212063.1|212213.6|212063.6|212213.7|212063.7|212212.2|212062.2|12
1638857100000|2021-12-07 06:05:00|212214.4|212064.4|212208.3|212058.3|212215|212065|212206|212056|17
1638857110000|2021-12-07 06:05:10|212205.4|212055.4|212206|212056|212207.8|212057.8|212204.5|212054.5|12
1638857120000|2021-12-07 06:05:20|212207.3|212057.3|212206.7|212056.7|212207.9|212057.9|212205.2|212055.2|18
1638857130000|2021-12-07 06:05:30|212206.1|212056.1|212208.7|212058.7|212208.8|212058.8|212205.5|212055.5|12
1638857140000|2021-12-07 06:05:40|212206.2|212056.2|212209.6|212059.6|212213.3|212063.3|212206.2|212056.2|8
1638857150000|2021-12-07 06:05:50|212211.9|212061.9|212206.6|212056.6|212214.1|212064.1|212206.6|212056.6|12
1638857160000|2021-12-07 06:06:00|212206.4|212056.4|212202.6|212052.6|212206.6|212056.6|212201.9|212051.9|15
1638857170000|2021-12-07 06:06:10|212204|212054|212217.3|212067.3|212217.8|212067.8|212201.8|212051.8|14
1638857180000|2021-12-07 06:06:20|212217.8|212067.8|212217.2|212067.2|212217.8|212067.8|212212.9|212062.9|15
1638857190000|2021-12-07 06:06:30|212217.7|212067.7|212217.3|212067.3|212218.5|212068.5|212217.3|212067.3|18
1638857200000|2021-12-07 06:06:40|212217.1|212067.1|212193.5|212043.5|212217.1|212067.1|212190.8|212040.8|24
1638857210000|2021-12-07 06:06:50|212192.9|212042.9|212194.6|212044.6|212194.7|212044.7|212190.7|212040.7|15
1638857220000|2021-12-07 06:07:00|212194.1|212044.1|212193.5|212043.5|212194.1|212044.1|212192.4|212042.4|11
1638857230000|2021-12-07 06:07:10|212189.4|212039.4|212191.2|212041.2|212193.9|212043.9|212187.4|212037.4|16
1638857240000|2021-12-07 06:07:20|212190.7|212040.7|212214.2|212064.2|212214.2|212064.2|212189.3|212039.3|19
1638857250000|2021-12-07 06:07:30|212216.2|212066.2|212210.8|212060.8|212216.2|212066.2|212210.8|212060.8|20
1638857260000|2021-12-07 06:07:40|212214.6|212064.6|212202.6|212052.6|212214.6|212064.6|212200.3|212050.3|13
1638857270000|2021-12-07 06:07:50|212200|212050|212206.6|212056.6|212206.6|212056.6|212200|212050|16
1638857280000|2021-12-07 06:08:00|212205.3|212055.3|212202.9|212052.9|212214.7|212064.7|212200.5|212050.5|20
1638857290000|2021-12-07 06:08:10|212204.6|212054.6|212199.9|212049.9|212204.7|212054.7|212192.3|212042.3|19
1638857300000|2021-12-07 06:08:20|212196.4|212046.4|212198.5|212048.5|212208.7|212058.7|212194.9|212044.9|22
1638857310000|2021-12-07 06:08:30|212196.7|212046.7|212204.7|212054.7|212212|212062|212195.4|212045.4|20
1638857320000|2021-12-07 06:08:40|212196.6|212046.6|212195.6|212045.6|212206.1|212056.1|212194.8|212044.8|20
1638857330000|2021-12-07 06:08:50|212196.3|212046.3|212196.4|212046.4|212198.6|212048.6|212195.4|212045.4|15
1638857340000|2021-12-07 06:09:00|212197.6|212047.6|212206.4|212056.4|212209.2|212107.8|212157.8|212047.6|13
1638857350000|2021-12-07 06:09:10|212203.5|212053.5|212203.9|212053.9|212210.6|212060.6|212202.1|212052.1|19
1638857360000|2021-12-07 06:09:20|212203.6|212053.6|212198.1|212048.1|212205.7|212055.7|212198.1|212048.1|16
1638857370000|2021-12-07 06:09:30|212197.8|212047.8|212191.7|212041.7|212198.1|212048.1|212191.7|212041.7|16
1638857380000|2021-12-07 06:09:40|212193.3|212043.3|212192.9|212042.9|212193.3|212043.3|212191.5|212041.5|11
1638857390000|2021-12-07 06:09:50|212192.2|212042.2|212194.4|212044.4|212194.9|212044.9|212191.8|212041.8|12
1638857400000|2021-12-07 06:10:00|212194.6|212044.6|212201.3|212051.3|212205|212055|212191.3|212041.3|15
1638857410000|2021-12-07 06:10:10|212201.9|212051.9|212202.3|212052.3|212204.7|212054.7|212199.9|212049.9|11
1638857420000|2021-12-07 06:10:20|212207.3|212057.3|212209.7|212059.7|212216.4|212066.4|212207.1|212057.1|10
1638857430000|2021-12-07 06:10:30|212210.5|212060.5|212208.6|212058.6|212210.5|212060.5|212204.5|212054.5|17
1638857440000|2021-12-07 06:10:40|212207.1|212057.1|212200.5|212050.5|212208.5|212058.5|212197.9|212047.9|14
1638857450000|2021-12-07 06:10:50|212195.2|212045.2|212204.2|212054.2|212205.4|212055.4|212194.2|212044.2|11
1638857460000|2021-12-07 06:11:00|212203.7|212053.7|212204.3|212054.3|212204.3|212054.3|212202.4|212052.4|9
1638857470000|2021-12-07 06:11:10|212203.9|212053.9|212204.6|212054.6|212209.6|212059.6|212203.1|212053.1|8
1638857480000|2021-12-07 06:11:20|212210.4|212060.4|212209.9|212059.9|212217.4|212067.4|212206.7|212056.7|22
1638857490000|2021-12-07 06:11:30|212209.2|212059.2|212212.8|212062.8|212213.8|212063.8|212209.2|212059.2|9
1638857500000|2021-12-07 06:11:40|212208.9|212058.9|212209.1|212059.1|212210|212060|212208.5|212058.5|10
1638857510000|2021-12-07 06:11:50|212208.2|212058.2|212199.2|212049.2|212208.2|212058.2|212188|212038|22
1638857520000|2021-12-07 06:12:00|212199.4|212049.4|212189.5|212039.5|212199.4|212049.4|212185.7|212035.7|13
1638857530000|2021-12-07 06:12:10|212188.3|212038.3|212192.3|212042.3|212192.3|212042.3|212188.3|212038.3|12
1638857540000|2021-12-07 06:12:20|212190.4|212040.4|212189.6|212039.6|212192.3|212042.3|212189.5|212039.5|10
1638857550000|2021-12-07 06:12:30|212189.4|212039.4|212195.4|212045.4|212197.8|212047.8|212189.4|212039.4|21
1638857560000|2021-12-07 06:12:40|212195.7|212045.7|212194.6|212044.6|212196.6|212046.6|212193.9|212043.9|16
1638857570000|2021-12-07 06:12:50|212194.8|212044.8|212194.9|212044.9|212195.6|212045.6|212192.6|212042.6|19
1638857580000|2021-12-07 06:13:00|212194.8|212044.8|212200.7|212050.7|212203|212053|212194.1|212044.1|16
1638857590000|2021-12-07 06:13:10|212201.5|212051.5|212202.1|212052.1|212206.2|212056.2|212201.5|212051.5|15
1638857600000|2021-12-07 06:13:20|212202.6|212052.6|212203.2|212053.2|212203.2|212053.2|212201.4|212051.4|6
1638857610000|2021-12-07 06:13:30|212202.3|212052.3|212202.4|212052.4|212206.8|212056.8|212199.7|212049.7|8
1638857620000|2021-12-07 06:13:40|212200.7|212050.7|212200.4|212050.4|212204.4|212054.4|212200.3|212050.3|6
1638857630000|2021-12-07 06:13:50|212203.2|212053.2|212203.9|212053.9|212206.5|212056.5|212200.5|212050.5|10
1638857640000|2021-12-07 06:14:00|212204.1|212054.1|212199.8|212049.8|212205.2|212055.2|212199.8|212049.8|8
1638857650000|2021-12-07 06:14:10|212196.8|212046.8|212209|212059|212212.9|212062.9|212196.8|212046.8|15
1638857660000|2021-12-07 06:14:20|212209.4|212059.4|212204.5|212054.5|212209.4|212059.4|212204.4|212054.4|15
1638857670000|2021-12-07 06:14:30|212204|212054|212207.3|212057.3|212210.6|212060.6|212204|212054|11
1638857680000|2021-12-07 06:14:40|212207.5|212057.5|212210.8|212060.8|212210.8|212060.8|212207.5|212057.5|10
1638857690000|2021-12-07 06:14:50|212207.3|212057.3|212198.7|212048.7|212207.3|212057.3|212195.9|212045.9|14
1638857700000|2021-12-07 06:15:00|212200.5|212050.5|212198.7|212048.7|212201.3|212051.3|212197.9|212047.9|21
1638857710000|2021-12-07 06:15:10|212198.9|212048.9|212197.6|212047.6|212198.9|212048.9|212197|212047|11
1638857720000|2021-12-07 06:15:20|212198.5|212048.5|212195.2|212045.2|212198.5|212048.5|212195.2|212045.2|11
1638857730000|2021-12-07 06:15:30|212194.4|212044.4|212196|212046|212196.7|212046.7|212194.4|212044.4|8
1638857740000|2021-12-07 06:15:40|212200.3|212050.3|212200.4|212050.4|212204.2|212054.2|212197.9|212047.9|12
1638857750000|2021-12-07 06:15:50|212194.6|212044.6|212197.5|212047.5|212204|212054|212194.6|212044.6|15
1638857760000|2021-12-07 06:16:00|212196.9|212046.9|212199.5|212049.5|212212.9|212062.9|212196.4|212046.4|23
1638857770000|2021-12-07 06:16:10|212198.9|212048.9|212199.9|212049.9|212199.9|212049.9|212197|212047|9
1638857780000|2021-12-07 06:16:20|212196.8|212046.8|212197.8|212047.8|212198.2|212048.2|212195.7|212045.7|11
1638857790000|2021-12-07 06:16:30|212197.3|212047.3|212200|212050|212201.3|212051.3|212197.3|212047.3|15
1638857800000|2021-12-07 06:16:40|212199.5|212049.5|212196.2|212046.2|212199.5|212049.5|212195|212045|13
1638857810000|2021-12-07 06:16:50|212200.3|212050.3|212199.2|212049.2|212202.7|212052.7|212199.1|212049.1|12
1638857820000|2021-12-07 06:17:00|212196.7|212046.7|212189.6|212039.6|212196.7|212046.7|212187|212037|13
1638857830000|2021-12-07 06:17:10|212186.8|212036.8|212188.9|212038.9|212190.6|212040.6|212186.8|212036.8|10
1638857840000|2021-12-07 06:17:20|212189.1|212039.1|212193.2|212043.2|212193.2|212043.2|212187.4|212037.4|8
1638857850000|2021-12-07 06:17:30|212192.1|212042.1|212180.6|212030.6|212192.3|212042.3|212177.5|212027.5|15
1638857860000|2021-12-07 06:17:40|212184.1|212034.1|212142.3|211992.3|212185|212035|212140.1|211990.1|18
1638857870000|2021-12-07 06:17:50|212144.7|211994.7|212144.6|211994.6|212146.4|211996.4|212143.8|211993.8|11
1638857880000|2021-12-07 06:18:00|212145|211995|212135.4|211985.4|212145|211995|212135.4|211985.4|12
1638857890000|2021-12-07 06:18:10|212135|211985|212138.1|211988.1|212140.2|211990.2|212135|211985|15
1638857900000|2021-12-07 06:18:20|212138.4|211988.4|212131.4|211981.4|212139|211989|212131.1|211981.1|16
1638857910000|2021-12-07 06:18:30|212131.2|211981.2|212133.3|211983.3|212138.3|211988.3|212131.2|211981.2|16
1638857920000|2021-12-07 06:18:40|212133.4|211983.4|212137.7|211987.7|212137.9|211987.9|212133.4|211983.4|14
1638857930000|2021-12-07 06:18:50|212136.8|211986.8|212138.8|211988.8|212140.2|211990.2|212136.7|211986.7|9
1638857940000|2021-12-07 06:19:00|212139.2|211989.2|212137|211987|212139.2|211989.2|212135.6|211985.6|14
1638857950000|2021-12-07 06:19:10|212135.2|211985.2|212134.4|211984.4|212136.8|211986.8|212134.4|211984.4|9
1638857960000|2021-12-07 06:19:20|212137|211987|212135.9|211985.9|212139.8|211989.8|212135.9|211985.9|9
1638857970000|2021-12-07 06:19:30|212136|211986|212132.9|211982.9|212137.7|211987.7|212132.9|211982.9|17
1638857980000|2021-12-07 06:19:40|212132.2|211982.2|212132.9|211982.9|212135.3|211985.3|212131.3|211981.3|16
1638857990000|2021-12-07 06:19:50|212133.7|211983.7|212131.8|211981.8|212134.5|211984.5|212130.9|211980.9|16
1638858000000|2021-12-07 06:20:00|212134.9|211984.9|212130.7|211980.7|212135|211985|212128.8|211978.8|15
1638858010000|2021-12-07 06:20:10|212128.4|211978.4|212129.3|211979.3|212132.3|211982.3|212127.5|211977.5|10
1638858020000|2021-12-07 06:20:20|212128.7|211978.7|212131.7|211981.7|212133.2|211983.2|212128.7|211978.7|10
1638858030000|2021-12-07 06:20:30|212132.2|211982.2|212133.8|211983.8|212134.4|211984.4|212129.7|211979.7|11
1638858040000|2021-12-07 06:20:40|212133.7|211983.7|212133.5|211983.5|212134.9|211984.9|212132|211982|10
1638858050000|2021-12-07 06:20:50|212133.6|211983.6|212132.5|211982.5|212133.6|211983.6|212131.9|211981.9|6
1638858060000|2021-12-07 06:21:00|212132.6|211982.6|212129.9|211979.9|212133.7|211983.7|212129.9|211979.9|12
1638858070000|2021-12-07 06:21:10|212129|211979|212130.2|211980.2|212130.4|211980.4|212127.8|211977.8|11
1638858080000|2021-12-07 06:21:20|212131|211981|212130.2|211980.2|212131|211981|212128.7|211978.7|11
1638858090000|2021-12-07 06:21:30|212129.9|211979.9|212127.6|211977.6|212129.9|211979.9|212124.5|211974.5|13
1638858100000|2021-12-07 06:21:40|212123.8|211973.8|212127.8|211977.8|212127.9|211977.9|212120.9|211970.9|15
1638858110000|2021-12-07 06:21:50|212128|211978|212131.6|211981.6|212132.5|211982.5|212125.9|211975.9|10
1638858120000|2021-12-07 06:22:00|212131.9|211981.9|212113.1|211963.1|212133.8|211983.8|212111|211961|22
1638858130000|2021-12-07 06:22:10|212111.8|211961.8|212113|211963|212114.1|211964.1|212111.2|211961.2|14
1638858140000|2021-12-07 06:22:20|212112.6|211962.6|212111.3|211961.3|212113.3|211963.3|212111.3|211961.3|16
1638858150000|2021-12-07 06:22:30|212111.1|211961.1|212114.8|211964.8|212117.3|211967.3|212111.1|211961.1|16
1638858160000|2021-12-07 06:22:40|212114.5|211964.5|212116.7|211966.7|212116.7|211966.7|212114.3|211964.3|20
1638858170000|2021-12-07 06:22:50|212113.3|211963.3|212116.7|211966.7|212116.7|211966.7|212112.8|211962.8|17
1638858180000|2021-12-07 06:23:00|212116.8|211966.8|212114.2|211964.2|212119.2|211969.2|212112.4|211962.4|17
1638858190000|2021-12-07 06:23:10|212115.1|211965.1|212114.9|211964.9|212115.9|211965.9|212114.2|211964.2|23
1638858200000|2021-12-07 06:23:20|212114.5|211964.5|212114.8|211964.8|212114.8|211964.8|212112.6|211962.6|12
1638858210000|2021-12-07 06:23:30|212114|211964|212121.1|211971.1|212130.2|211980.2|212113.2|211963.2|22
1638858220000|2021-12-07 06:23:40|212120.4|211970.4|212119.5|211969.5|212122.6|211972.6|212113.4|211963.4|25
1638858230000|2021-12-07 06:23:50|212113.9|211963.9|212116.6|211966.6|212118.3|211968.3|212113.9|211963.9|27
1638858240000|2021-12-07 06:24:00|212114.7|211964.7|212114.6|211964.6|212115.9|211965.9|212113.3|211963.3|15
1638858250000|2021-12-07 06:24:10|212113.4|211963.4|212111.1|211961.1|212115.7|211965.7|212111.1|211961.1|11
1638858260000|2021-12-07 06:24:20|212110.9|211960.9|212112.6|211962.6|212115.7|211965.7|212110.9|211960.9|10
1638858270000|2021-12-07 06:24:30|212110.8|211960.8|212115|211965|212115|211965|212110.8|211960.8|10
1638858280000|2021-12-07 06:24:40|212112.9|211962.9|212113|211963|212116.2|211966.2|212111|211961|9
1638858290000|2021-12-07 06:24:50|212112.4|211962.4|212110.4|211960.4|212115.9|211965.9|212110.4|211960.4|10
1638858300000|2021-12-07 06:25:00|212109.4|211959.4|212118.5|211968.5|212123.8|211973.8|212109.4|211959.4|19
1638858310000|2021-12-07 06:25:10|212116.7|211966.7|212121.5|211971.5|212121.5|211971.5|212116.7|211966.7|8
1638858320000|2021-12-07 06:25:20|212118.7|211968.7|212102.7|211952.7|212118.7|211968.7|212099.1|211949.1|19
1638858330000|2021-12-07 06:25:30|212104.2|211954.2|212098.6|211948.6|212104.2|211954.2|212096.2|211946.2|15
1638858340000|2021-12-07 06:25:40|212099.2|211949.2|212097.3|211947.3|212099.2|211949.2|212097.3|211947.3|12
1638858350000|2021-12-07 06:25:50|212096.7|211946.7|212092.4|211942.4|212096.7|211946.7|212091|211941|9
1638858360000|2021-12-07 06:26:00|212092.5|211942.5|212088.2|211938.2|212095.2|211945.2|212087.6|211937.6|16
1638858370000|2021-12-07 06:26:10|212088.6|211938.6|212092|211942|212092|211942|212085.7|211935.7|13
1638858380000|2021-12-07 06:26:20|212090.4|211940.4|212084.6|211934.6|212091.2|211941.2|212079.9|211929.9|19
1638858390000|2021-12-07 06:26:30|212086.5|211936.5|212085.8|211935.8|212087.1|211937.1|212083.3|211933.3|13
1638858400000|2021-12-07 06:26:40|212083.4|211933.4|212081.7|211931.7|212083.8|211933.8|212077.3|211927.3|15
1638858410000|2021-12-07 06:26:50|212082|211932|212079.6|211929.6|212085.8|211935.8|212079.6|211929.6|13
1638858420000|2021-12-07 06:27:00|212081.4|211931.4|212075.8|211925.8|212082.9|211932.9|212075.1|211925.1|12
1638858430000|2021-12-07 06:27:10|212076|211926|212084.3|211934.3|212084.5|211934.5|212075.9|211925.9|14
1638858440000|2021-12-07 06:27:20|212084.7|211934.7|212086.1|211936.1|212087.6|211937.6|212084.3|211934.3|17
1638858450000|2021-12-07 06:27:30|212085.7|211935.7|212085.1|211935.1|212085.7|211935.7|212082.9|211932.9|12
1638858460000|2021-12-07 06:27:40|212083.8|211933.8|212081.6|211931.6|212087.8|211937.8|212081.6|211931.6|16
1638858470000|2021-12-07 06:27:50|212080.6|211930.6|212082.4|211932.4|212088.4|211938.4|212080.4|211930.4|13
1638858480000|2021-12-07 06:28:00|212084.1|211934.1|212087|211937|212087.4|211937.4|212084.1|211934.1|14
1638858490000|2021-12-07 06:28:10|212086.3|211936.3|212088.9|211938.9|212089.9|211939.9|212085.9|211935.9|12
1638858500000|2021-12-07 06:28:20|212090.5|211940.5|212088.3|211938.3|212093.2|211943.2|212086.4|211936.4|11
1638858510000|2021-12-07 06:28:30|212088|211938|212091|211941|212091.5|211941.5|212088|211938|9
1638858520000|2021-12-07 06:28:40|212090.4|211940.4|212086.3|211936.3|212090.4|211981.1|212027.9|211934.8|13
1638858530000|2021-12-07 06:28:50|212087.4|211937.4|212088.2|211938.2|212097.7|211947.7|212086.8|211936.8|19
1638858540000|2021-12-07 06:29:00|212089.4|211939.4|212091|211941|212091|211941|212083.9|211933.9|18
1638858550000|2021-12-07 06:29:10|212090.7|211940.7|212089.1|211939.1|212091.5|211941.5|212087.8|211937.8|16
1638858560000|2021-12-07 06:29:20|212089.3|211939.3|212090.5|211940.5|212091|211941|212087|211937|9
1638858570000|2021-12-07 06:29:30|212090.7|211940.7|212086.6|211936.6|212090.7|211940.7|212084|211934|12
1638858580000|2021-12-07 06:29:40|212088.4|211938.4|212085.5|211935.5|212088.4|211938.4|212081.6|211931.6|19
1638858590000|2021-12-07 06:29:50|212084|211934|212081.2|211931.2|212088.6|211938.6|212078.6|211928.6|14
1638858600000|2021-12-07 06:30:00|212082.1|211932.1|212078.7|211928.7|212089|211939|212071.9|211921.9|22
1638858610000|2021-12-07 06:30:10|212078.1|211928.1|212083|211933|212083|211933|212074.8|211924.8|9
1638858620000|2021-12-07 06:30:20|212081.8|211931.8|212079.1|211929.1|212081.8|211931.8|212072.9|211922.9|17
1638858630000|2021-12-07 06:30:30|212077.8|211927.8|212080.5|211930.5|212086.5|211936.5|212072.1|211922.1|18
1638858640000|2021-12-07 06:30:40|212073.7|211923.7|212072.9|211922.9|212078.6|211928.6|212069.9|211919.9|12
1638858650000|2021-12-07 06:30:50|212074.3|211924.3|212075.1|211925.1|212077.5|211927.5|212068.7|211918.7|20
1638858660000|2021-12-07 06:31:00|212076.5|211926.5|212056.4|211906.4|212077.8|211927.8|212056.4|211906.4|22
1638858670000|2021-12-07 06:31:10|212062.4|211912.4|212065.9|211915.9|212073.8|211923.8|212056.7|211906.7|22
1638858680000|2021-12-07 06:31:20|212064.8|211914.8|212069.3|211919.3|212071.2|211921.2|212064.8|211914.8|16
1638858690000|2021-12-07 06:31:30|212071|211921|212062.1|211912.1|212073.2|211923.2|212061.7|211911.7|14
1638858700000|2021-12-07 06:31:40|212061.7|211911.7|212074.5|211924.5|212084.3|211934.3|212057.4|211907.4|13
1638858710000|2021-12-07 06:31:50|212072.2|211922.2|212071.3|211921.3|212076.9|211926.9|212067.2|211917.2|21
1638858720000|2021-12-07 06:32:00|212071|211921|212071.6|211921.6|212071.9|211921.9|212063.8|211913.8|12
1638858730000|2021-12-07 06:32:10|212069.6|211919.6|212068.4|211918.4|212069.6|211919.6|212064.8|211914.8|15
1638858740000|2021-12-07 06:32:20|212064.3|211914.3|212061.5|211911.5|212068.6|211918.6|212061.5|211911.5|12
1638858750000|2021-12-07 06:32:30|212061.8|211911.8|212068.4|211918.4|212070.3|211920.3|212061.8|211911.8|11
1638858760000|2021-12-07 06:32:40|212066.7|211916.7|212069.3|211919.3|212073.1|211923.1|212066.7|211916.7|13
1638858770000|2021-12-07 06:32:50|212070.9|211920.9|212066.5|211916.5|212073.1|211923.1|212063.9|211913.9|16
1638858780000|2021-12-07 06:33:00|212064.6|211914.6|212066.7|211916.7|212068.6|211918.6|212063.3|211913.3|10
1638858790000|2021-12-07 06:33:10|212065.6|211915.6|212071.1|211921.1|212071.1|211921.1|212065.6|211915.6|8
1638858800000|2021-12-07 06:33:20|212066.9|211916.9|212068.1|211918.1|212069|211919|212065.3|211915.3|15
1638858810000|2021-12-07 06:33:30|212063.5|211913.5|212075.7|211925.7|212081.2|211931.2|212060.2|211910.2|19
1638858820000|2021-12-07 06:33:40|212074.9|211924.9|212080.9|211930.9|212084|211934|212074.7|211924.7|21
1638858830000|2021-12-07 06:33:50|212081.9|211931.9|212078.6|211928.6|212083.2|211933.2|212075.9|211925.9|12
1638858840000|2021-12-07 06:34:00|212077.1|211927.1|212079.2|211929.2|212080.1|211930.1|212076.8|211926.8|8
1638858850000|2021-12-07 06:34:10|212078.1|211928.1|212077.8|211927.8|212080.9|211930.9|212076|211926|16
1638858860000|2021-12-07 06:34:20|212079.5|211929.5|212080.5|211930.5|212083.9|211933.9|212077.8|211927.8|10
1638858870000|2021-12-07 06:34:30|212080.7|211930.7|212084.9|211934.9|212085.4|211935.4|212080.7|211930.7|13
1638858880000|2021-12-07 06:34:40|212086.1|211936.1|212079.8|211929.8|212087.7|211937.7|212078.9|211928.9|12
1638858890000|2021-12-07 06:34:50|212081|211931|212082.6|211932.6|212083.6|211933.6|212078.9|211928.9|10
1638858900000|2021-12-07 06:35:00|212080.8|211930.8|212077|211927|212088.4|211938.4|212074.1|211924.1|12
1638858910000|2021-12-07 06:35:10|212077.4|211927.4|212086.1|211936.1|212086.1|211936.1|212077.4|211927.4|12
1638858920000|2021-12-07 06:35:20|212086.3|211936.3|212045.7|211895.7|212086.3|211936.3|212043.7|211893.7|19
1638858930000|2021-12-07 06:35:30|212045.3|211895.3|212044.2|211894.2|212047.2|211897.2|212043.7|211893.7|14
1638858940000|2021-12-07 06:35:40|212044.3|211894.3|212039.9|211889.9|212045|211895|212038.9|211888.9|13
1638858950000|2021-12-07 06:35:50|212040.5|211890.5|212043.7|211893.7|212043.9|211893.9|212040.5|211890.5|9
1638858960000|2021-12-07 06:36:00|212034.4|211884.4|212050.8|211900.8|212050.8|211900.8|212034.4|211884.4|13
1638858970000|2021-12-07 06:36:10|212048.4|211898.4|212038.7|211888.7|212050.8|211900.8|212028.8|211878.8|29
1638858980000|2021-12-07 06:36:20|212039.7|211889.7|212020.4|211870.4|212039.7|211889.7|212020.4|211870.4|15
1638858990000|2021-12-07 06:36:30|212020.3|211870.3|212019.7|211869.7|212021.9|211871.9|212019.1|211869.1|10
1638859000000|2021-12-07 06:36:40|212015.1|211865.1|212033.5|211883.5|212033.5|211883.5|212015.1|211865.1|17
1638859010000|2021-12-07 06:36:50|212031.8|211881.8|212027.3|211877.3|212031.9|211881.9|212027.3|211877.3|17
1638859020000|2021-12-07 06:37:00|212027.8|211877.8|212028.8|211878.8|212029.1|211879.1|212027|211877|13
1638859030000|2021-12-07 06:37:10|212028.9|211878.9|212022.8|211872.8|212028.9|211878.9|212019.8|211869.8|12
1638859040000|2021-12-07 06:37:20|212022.7|211872.7|212021.4|211871.4|212023.3|211873.3|212021.1|211871.1|15
1638859050000|2021-12-07 06:37:30|212020.9|211870.9|212006.9|211856.9|212020.9|211870.9|212004.5|211854.5|11
1638859060000|2021-12-07 06:37:40|212008.5|211858.5|212004.7|211854.7|212008.6|211858.6|212001.7|211851.7|23
1638859070000|2021-12-07 06:37:50|212004.5|211854.5|212002.4|211852.4|212006.3|211856.3|211998.1|211848.1|17
1638859080000|2021-12-07 06:38:00|212002.1|211852.1|211998.5|211848.5|212003.8|211853.8|211997.3|211847.3|16
1638859090000|2021-12-07 06:38:10|211998|211848|211996.9|211846.9|211999.7|211849.7|211995.6|211845.6|13
1638859100000|2021-12-07 06:38:20|211997.1|211847.1|212002.3|211852.3|212002.3|211852.3|211994.7|211844.7|11
1638859110000|2021-12-07 06:38:30|212000.9|211850.9|211993|211843|212000.9|211850.9|211989.6|211839.6|10
1638859120000|2021-12-07 06:38:40|211994.3|211844.3|211999.1|211849.1|212002.4|211852.4|211994.3|211844.3|23
1638859130000|2021-12-07 06:38:50|211999.7|211849.7|211999|211849|212002.8|211852.8|211993.3|211843.3|16
1638859140000|2021-12-07 06:39:00|211998.6|211848.6|211993.4|211843.4|212000.3|211850.3|211993.4|211843.4|12
1638859150000|2021-12-07 06:39:10|211993.2|211843.2|211997.8|211847.8|211997.8|211847.8|211993.2|211843.2|8
1638859160000|2021-12-07 06:39:20|211997.4|211847.4|212003.1|211853.1|212003.1|211853.1|211997.4|211847.4|9
1638859170000|2021-12-07 06:39:30|212001.6|211851.6|211994|211844|212001.6|211851.6|211991.2|211841.2|8
1638859180000|2021-12-07 06:39:40|211995.8|211845.8|211995.2|211845.2|212000.4|211850.4|211991.9|211841.9|12
1638859190000|2021-12-07 06:39:50|211994.2|211844.2|212001.7|211851.7|212008.1|211858.1|211994.2|211844.2|15
1638859200000|2021-12-07 06:40:00|212005.1|211855.1|211994.6|211844.6|212005.1|211855.1|211994.6|211844.6|8
1638859210000|2021-12-07 06:40:10|211997.1|211847.1|212001.6|211851.6|212003.6|211853.6|211997.1|211847.1|13
1638859220000|2021-12-07 06:40:20|212001.3|211851.3|212003.5|211853.5|212004.2|211854.2|211993|211843|14
1638859230000|2021-12-07 06:40:30|212004.2|211854.2|211999|211849|212011.6|211861.6|211999|211849|15
1638859240000|2021-12-07 06:40:40|212001.3|211851.3|212003.8|211853.8|212003.8|211853.8|212001.3|211851.3|5
1638859250000|2021-12-07 06:40:50|212003.3|211853.3|212029.8|211879.8|212030.4|211880.4|212003.3|211853.3|17
1638859260000|2021-12-07 06:41:00|212029.9|211879.9|212010.6|211860.6|212029.9|211879.9|212008.1|211858.1|20
1638859270000|2021-12-07 06:41:10|212011|211861|212012.2|211862.2|212013.4|211863.4|212010.3|211860.3|22
1638859280000|2021-12-07 06:41:20|212011.8|211861.8|212009.5|211859.5|212011.8|211861.8|212008.4|211858.4|16
1638859290000|2021-12-07 06:41:30|212009.3|211859.3|212012.1|211862.1|212012.8|211862.8|212009.3|211859.3|16
1638859300000|2021-12-07 06:41:40|212010.7|211860.7|212002.1|211852.1|212011.4|211861.4|211991.4|211841.4|15
1638859310000|2021-12-07 06:41:50|212002|211852|212007.4|211857.4|212008|211858|212002|211852|14
1638859320000|2021-12-07 06:42:00|212007.2|211857.2|211995.8|211845.8|212007.3|211857.3|211995.8|211845.8|15
1638859330000|2021-12-07 06:42:10|212000.5|211850.5|211994.3|211844.3|212000.5|211850.5|211988|211838|18
1638859340000|2021-12-07 06:42:20|211995.3|211845.3|211997.1|211847.1|211997.1|211847.1|211993|211843|21
1638859350000|2021-12-07 06:42:30|211996.2|211846.2|211996.3|211846.3|211996.9|211846.9|211995.2|211845.2|15
1638859360000|2021-12-07 06:42:40|211996.6|211846.6|212001.9|211851.9|212001.9|211851.9|211996.6|211846.6|14
1638859370000|2021-12-07 06:42:50|212002.3|211852.3|211999.4|211849.4|212002.3|211852.3|211994.8|211844.8|10
1638859380000|2021-12-07 06:43:00|211999.2|211849.2|211994.8|211844.8|212000.2|211850.2|211993.4|211843.4|8
1638859390000|2021-12-07 06:43:10|211996.1|211846.1|212003.1|211853.1|212003.3|211853.3|211996.1|211846.1|13
1638859400000|2021-12-07 06:43:20|212003.3|211853.3|211999.7|211849.7|212003.3|211853.3|211998.8|211848.8|15
1638859410000|2021-12-07 06:43:30|211998.9|211848.9|212009.1|211859.1|212009.1|211859.1|211995.8|211845.8|14
1638859420000|2021-12-07 06:43:40|212008.6|211858.6|212004.7|211854.7|212009.1|211859.1|212003.4|211853.4|11
1638859430000|2021-12-07 06:43:50|212009.2|211859.2|212003.1|211853.1|212010.4|211860.4|211993.2|211843.2|16
1638859440000|2021-12-07 06:44:00|211992.3|211842.3|212000.4|211850.4|212000.4|211850.4|211992.3|211842.3|13
1638859450000|2021-12-07 06:44:10|212000.2|211850.2|212009.7|211859.7|212010.3|211860.3|211999.9|211849.9|15
1638859460000|2021-12-07 06:44:20|212010.3|211860.3|212006.2|211856.2|212010.3|211860.3|212000.6|211850.6|9
1638859470000|2021-12-07 06:44:30|212005.7|211855.7|211995.9|211845.9|212005.7|211855.7|211995.4|211845.4|12
1638859480000|2021-12-07 06:44:40|211996.4|211846.4|211993.7|211843.7|211998.5|211848.5|211993.3|211843.3|13
1638859490000|2021-12-07 06:44:50|211993.9|211843.9|211998.2|211848.2|211998.2|211848.2|211993.9|211843.9|12
1638859500000|2021-12-07 06:45:00|211997.2|211847.2|212001.6|211851.6|212002.1|211852.1|211996.6|211846.6|12
1638859510000|2021-12-07 06:45:10|212001.5|211851.5|211997|211847|212001.5|211851.5|211993.2|211843.2|6
1638859520000|2021-12-07 06:45:20|211998.2|211848.2|211997.9|211847.9|211999.5|211849.5|211988.7|211838.7|19
1638859530000|2021-12-07 06:45:30|211998.5|211848.5|211999.2|211849.2|211999.3|211849.3|211998.2|211848.2|7
1638859540000|2021-12-07 06:45:40|211999.3|211849.3|211995.9|211845.9|211999.3|211849.3|211991.4|211841.4|9
1638859550000|2021-12-07 06:45:50|211996|211846|211993.7|211843.7|211997.3|211847.3|211993.7|211843.7|10
1638859560000|2021-12-07 06:46:00|211993.9|211843.9|211996.8|211846.8|211997.2|211847.2|211993.9|211843.9|11
1638859570000|2021-12-07 06:46:10|211996.6|211846.6|211998.2|211848.2|211998.2|211848.2|211991.3|211841.3|10
1638859580000|2021-12-07 06:46:20|211998.3|211848.3|212000.1|211850.1|212009|211859|211998.3|211848.3|11
1638859590000|2021-12-07 06:46:30|212000.2|211850.2|211999.1|211849.1|212000.2|211850.2|211986|211836|19
1638859600000|2021-12-07 06:46:40|211998.3|211848.3|211999.8|211849.8|212000.6|211850.6|211998.3|211848.3|10
1638859610000|2021-12-07 06:46:50|212000.4|211850.4|212000.5|211850.5|212006.3|211856.3|211980.4|211830.4|19
1638859620000|2021-12-07 06:47:00|212002.3|211852.3|212000.8|211850.8|212002.3|211852.3|212000.3|211850.3|10
1638859630000|2021-12-07 06:47:10|211994.3|211844.3|211997.2|211847.2|211997.2|211847.2|211994.3|211844.3|8
1638859640000|2021-12-07 06:47:20|211998.7|211848.7|211999.4|211849.4|211999.6|211849.6|211998.7|211848.7|6
1638859650000|2021-12-07 06:47:30|212000.1|211850.1|211998.9|211848.9|212000.2|211850.2|211998.4|211848.4|10
1638859660000|2021-12-07 06:47:40|211999.4|211849.4|212003.2|211853.2|212003.2|211853.2|211998.2|211848.2|11
1638859670000|2021-12-07 06:47:50|212003|211853|212000.3|211850.3|212004.3|211854.3|212000.1|211850.1|7
1638859680000|2021-12-07 06:48:00|212000.5|211850.5|211996.3|211846.3|212000.5|211850.5|211993.6|211843.6|10
1638859690000|2021-12-07 06:48:10|211996.4|211846.4|211997.5|211847.5|211997.7|211847.7|211996.4|211846.4|7
1638859700000|2021-12-07 06:48:20|211996.4|211846.4|211999.8|211849.8|212000.2|211850.2|211996.4|211846.4|8
1638859710000|2021-12-07 06:48:30|211999.7|211849.7|211997.3|211847.3|211999.7|211849.7|211994.7|211844.7|10
1638859720000|2021-12-07 06:48:40|211996.8|211846.8|212002.4|211852.4|212007.5|211857.5|211996.8|211846.8|8
1638859730000|2021-12-07 06:48:50|212002.1|211852.1|212002.8|211852.8|212003.8|211853.8|212002.1|211852.1|9
1638859740000|2021-12-07 06:49:00|212002.5|211852.5|211999|211849|212002.5|211852.5|211997.9|211847.9|10
1638859750000|2021-12-07 06:49:10|211999.3|211849.3|212000|211850|212000.3|211850.3|211999.3|211849.3|8
1638859760000|2021-12-07 06:49:20|212000.2|211850.2|211998.3|211848.3|212000.2|211850.2|211996.8|211846.8|7
1638859770000|2021-12-07 06:49:30|211997.9|211847.9|212000.5|211850.5|212002.7|211852.7|211997.8|211847.8|13
1638859780000|2021-12-07 06:49:40|211999.8|211849.8|211999.7|211849.7|212002.2|211852.2|211999.3|211849.3|12
1638859790000|2021-12-07 06:49:50|211999.8|211849.8|211999|211849|212002.3|211852.3|211997.3|211847.3|16
1638859800000|2021-12-07 06:50:00|211999.9|211849.9|212000.3|211850.3|212002.7|211852.7|211999.8|211849.8|10
1638859810000|2021-12-07 06:50:10|212000.9|211850.9|212002.9|211852.9|212003.2|211853.2|212000.1|211850.1|11
1638859820000|2021-12-07 06:50:20|212003.2|211853.2|212001.4|211851.4|212003.2|211853.2|211999|211849|12
1638859830000|2021-12-07 06:50:30|211995.1|211845.1|211999.3|211849.3|211999.3|211849.3|211995.1|211845.1|11
1638859840000|2021-12-07 06:50:40|211998.6|211848.6|212002.7|211852.7|212003.4|211853.4|211997.4|211847.4|17
1638859850000|2021-12-07 06:50:50|212004.9|211854.9|212002.4|211852.4|212006.8|211856.8|212002.4|211852.4|9
1638859860000|2021-12-07 06:51:00|212004.1|211854.1|212000.8|211850.8|212005.9|211855.9|212000|211850|12
1638859870000|2021-12-07 06:51:10|212001|211851|211994.6|211844.6|212005.8|211855.8|211994.6|211844.6|13
1638859880000|2021-12-07 06:51:20|211995.1|211845.1|211997.8|211847.8|211997.8|211847.8|211995.1|211845.1|8
1638859890000|2021-12-07 06:51:30|211996.8|211846.8|212000.7|211850.7|212000.7|211850.7|211994.2|211844.2|19
1638859900000|2021-12-07 06:51:40|212001.5|211851.5|211999.6|211849.6|212001.5|211851.5|211999.6|211849.6|13
1638859910000|2021-12-07 06:51:50|212000|211850|211993.9|211843.9|212001.4|211851.4|211993.9|211843.9|20
1638859920000|2021-12-07 06:52:00|211993.6|211843.6|211995.4|211845.4|211997.9|211847.9|211993.6|211843.6|17
1638859930000|2021-12-07 06:52:10|212002.5|211852.5|211988.8|211838.8|212002.5|211852.5|211978|211828|16
1638859940000|2021-12-07 06:52:20|211988.5|211838.5|211989.4|211839.4|211989.7|211839.7|211988.5|211838.5|9
1638859950000|2021-12-07 06:52:30|211989.3|211839.3|211988.8|211838.8|211989.5|211839.5|211987.8|211837.8|11
1638859960000|2021-12-07 06:52:40|211982.7|211832.7|211999.8|211849.8|212004.1|211854.1|211982.7|211832.7|15
1638859970000|2021-12-07 06:52:50|211999.6|211849.6|212000|211850|212000.9|211850.9|211999.6|211849.6|13
1638859980000|2021-12-07 06:53:00|212000.6|211850.6|211997|211847|212000.6|211850.6|211992.7|211842.7|15
1638859990000|2021-12-07 06:53:10|211997.1|211847.1|212005.8|211855.8|212006|211856|211997.1|211847.1|8
1638860000000|2021-12-07 06:53:20|211992.3|211842.3|211998.8|211848.8|211998.8|211848.8|211992.3|211842.3|14
1638860010000|2021-12-07 06:53:30|212000.8|211850.8|212000|211850|212003.1|211853.1|211999.5|211849.5|11
1638860020000|2021-12-07 06:53:40|211991.2|211841.2|211997.4|211847.4|212000.4|211850.4|211991.2|211841.2|18
1638860030000|2021-12-07 06:53:50|211998.4|211848.4|212000.6|211850.6|212001.4|211851.4|211996.5|211846.5|9
1638860040000|2021-12-07 06:54:00|211993.6|211843.6|211999.5|211849.5|211999.5|211849.5|211993.6|211843.6|12
1638860050000|2021-12-07 06:54:10|211998.9|211848.9|211999.6|211849.6|211999.6|211849.6|211998.1|211848.1|12
1638860060000|2021-12-07 06:54:20|211999.7|211849.7|211989.4|211839.4|211999.7|211849.7|211987.9|211837.9|20
1638860070000|2021-12-07 06:54:30|211989.7|211839.7|211990.1|211840.1|211991.1|211841.1|211989.7|211839.7|8
1638860080000|2021-12-07 06:54:40|211990.3|211840.3|211984.5|211834.5|211990.3|211840.3|211978.8|211828.8|5
1638860090000|2021-12-07 06:54:50|211985.3|211835.3|211999.1|211849.1|211999.3|211849.3|211985.3|211835.3|22
1638860100000|2021-12-07 06:55:00|211998.2|211848.2|211998.1|211848.1|211999.7|211849.7|211996|211846|20
1638860110000|2021-12-07 06:55:10|211997.4|211847.4|211997.6|211847.6|211998|211848|211993.3|211843.3|15
1638860120000|2021-12-07 06:55:20|211997.8|211847.8|211999.8|211849.8|212000.2|211850.2|211996.8|211846.8|10
1638860130000|2021-12-07 06:55:30|211999.7|211849.7|211999.7|211849.7|212000.2|211850.2|211999.6|211849.6|7
1638860140000|2021-12-07 06:55:40|211999.3|211849.3|211999|211849|212007.2|211857.2|211995.9|211845.9|16
1638860150000|2021-12-07 06:55:50|211999.2|211849.2|212000.2|211850.2|212000.5|211850.5|211999.2|211849.2|11
1638860160000|2021-12-07 06:56:00|212000.1|211850.1|211998.9|211848.9|212000.3|211850.3|211994.8|211844.8|14
1638860170000|2021-12-07 06:56:10|211998.6|211848.6|211998.6|211848.6|211999.9|211849.9|211997.9|211847.9|8
1638860180000|2021-12-07 06:56:20|212000.6|211850.6|212000.3|211850.3|212000.7|211850.7|212000|211850|12
1638860190000|2021-12-07 06:56:30|212000.6|211850.6|211992.7|211842.7|212000.6|211850.6|211992.6|211842.6|10
1638860200000|2021-12-07 06:56:40|211996|211846|212003.9|211853.9|212004.3|211854.3|211993.4|211843.4|13
1638860210000|2021-12-07 06:56:50|212003.8|211853.8|212004.8|211854.8|212004.8|211854.8|212003.5|211853.5|16
1638860220000|2021-12-07 06:57:00|212005|211855|212005.9|211855.9|212006|211856|211999.8|211849.8|11
1638860230000|2021-12-07 06:57:10|212005.2|211855.2|212007.4|211857.4|212008|211858|212005.2|211855.2|13
1638860240000|2021-12-07 06:57:20|212006.9|211856.9|212011.2|211861.2|212011.2|211861.2|212006.8|211856.8|19
1638860250000|2021-12-07 06:57:30|212010.3|211860.3|212011.3|211861.3|212015.6|211865.6|212009.9|211859.9|20
1638860260000|2021-12-07 06:57:40|212011|211861|211998.9|211848.9|212013.8|211863.8|211996.6|211846.6|14
1638860270000|2021-12-07 06:57:50|211999.3|211849.3|211993.9|211843.9|212000.3|211850.3|211993.9|211843.9|20
1638860280000|2021-12-07 06:58:00|211994.7|211844.7|211996.9|211846.9|211999.3|211849.3|211994.6|211844.6|11
1638860290000|2021-12-07 06:58:10|211997.1|211847.1|212000.3|211850.3|212001.9|211851.9|211995.9|211845.9|16
1638860300000|2021-12-07 06:58:20|212000.4|211850.4|211999.4|211849.4|212000.4|211850.4|211994.8|211844.8|22
1638860310000|2021-12-07 06:58:30|211998.2|211848.2|211994.3|211844.3|211999.1|211849.1|211994.3|211844.3|9
1638860320000|2021-12-07 06:58:40|211994.7|211844.7|212000.2|211850.2|212001.3|211851.3|211994.7|211844.7|14
1638860330000|2021-12-07 06:58:50|212000.8|211850.8|212000|211850|212003.2|211853.2|211994.6|211844.6|23
1638860340000|2021-12-07 06:59:00|211998.8|211848.8|212007|211857|212007|211857|211998.5|211848.5|26
1638860350000|2021-12-07 06:59:10|212005.7|211855.7|212001.7|211851.7|212005.7|211855.7|211999.5|211849.5|15
1638860360000|2021-12-07 06:59:20|212002|211852|212005.7|211855.7|212008.4|211858.4|212002|211852|14
1638860370000|2021-12-07 06:59:30|212005.5|211855.5|212004.1|211854.1|212009.3|211859.3|211998.9|211848.9|20
1638860380000|2021-12-07 06:59:40|212005.4|211855.4|212005.5|211855.5|212006.1|211856.1|212005.4|211855.4|6
1638860390000|2021-12-07 06:59:50|212007.2|211857.2|212001.1|211851.1|212007.2|211857.2|211997.2|211847.2|16
1638860400000|2021-12-07 07:00:00|211985.9|211835.9|212008.3|211858.3|212009.4|211859.4|211985.9|211835.9|32
1638860410000|2021-12-07 07:00:10|212008.6|211858.6|212006|211856|212012.9|211862.9|212001.3|211851.3|28
1638860420000|2021-12-07 07:00:20|212006.6|211856.6|212009.1|211859.1|212012.8|211862.8|212003.4|211853.4|15
1638860430000|2021-12-07 07:00:30|212009.4|211859.4|212024|211874|212027.6|211877.6|212009.4|211859.4|22
1638860440000|2021-12-07 07:00:40|212023.2|211873.2|212029.9|211879.9|212031.7|211881.7|212021.2|211871.2|23
1638860450000|2021-12-07 07:00:50|212030.2|211880.2|212028.1|211878.1|212030.2|211880.2|212025.4|211875.4|15
1638860460000|2021-12-07 07:01:00|212029.2|211879.2|212029.6|211879.6|212034.3|211884.3|212025.3|211875.3|19
1638860470000|2021-12-07 07:01:10|212029|211879|212076.7|211926.7|212076.7|211926.7|212027.4|211877.4|15
1638860480000|2021-12-07 07:01:20|212073|211923|212073.9|211923.9|212075.9|211925.9|212070.3|211920.3|16
1638860490000|2021-12-07 07:01:30|212073.6|211923.6|212074.6|211924.6|212075.8|211925.8|212073.4|211923.4|13
1638860500000|2021-12-07 07:01:40|212073.9|211923.9|212079.9|211929.9|212080.9|211930.9|212073.9|211923.9|11
1638860510000|2021-12-07 07:01:50|212079.1|211929.1|212074.9|211924.9|212079.1|211929.1|212071.4|211921.4|12
1638860520000|2021-12-07 07:02:00|212077.9|211927.9|212083.4|211933.4|212083.5|211933.5|212077.9|211927.9|15
1638860530000|2021-12-07 07:02:10|212083.2|211933.2|212076.1|211926.1|212083.7|211933.7|212075.1|211925.1|18
1638860540000|2021-12-07 07:02:20|212079.2|211929.2|212100.3|211950.3|212115.2|211965.2|212079.2|211929.2|21
1638860550000|2021-12-07 07:02:30|212100.7|211950.7|212093|211943|212101.8|211951.8|212092.3|211942.3|29
1638860560000|2021-12-07 07:02:40|212093.3|211943.3|212093|211943|212095.7|211945.7|212087.8|211937.8|27
1638860570000|2021-12-07 07:02:50|212098.7|211948.7|212093.3|211943.3|212099.8|211949.8|212088.4|211938.4|18
1638860580000|2021-12-07 07:03:00|212092.4|211942.4|212086.4|211936.4|212092.8|211942.8|212086.4|211936.4|20
1638860590000|2021-12-07 07:03:10|212085.9|211935.9|212088.1|211938.1|212088.1|211938.1|212085.8|211935.8|19
1638860600000|2021-12-07 07:03:20|212087.4|211937.4|212083.6|211933.6|212089.1|211939.1|212083.6|211933.6|19
1638860610000|2021-12-07 07:03:30|212083.7|211933.7|212043.6|211893.6|212083.7|211933.7|212043.6|211893.6|32
1638860620000|2021-12-07 07:03:40|212040.2|211890.2|212058.5|211908.5|212060|211910|212040.2|211890.2|23
1638860630000|2021-12-07 07:03:50|212058.1|211908.1|212051.6|211901.6|212061.3|211911.3|212049.7|211899.7|26
1638860640000|2021-12-07 07:04:00|212054.7|211904.7|212049.5|211899.5|212054.7|211904.7|212047.2|211897.2|26
1638860650000|2021-12-07 07:04:10|212049.2|211899.2|212046.6|211896.6|212057|211907|212046.5|211896.5|24
1638860660000|2021-12-07 07:04:20|212051.3|211901.3|212052|211902|212053.3|211903.3|212045.7|211895.7|20
1638860670000|2021-12-07 07:04:30|212052.1|211902.1|212057.8|211907.8|212057.8|211907.8|212046.6|211896.6|24
1638860680000|2021-12-07 07:04:40|212057.9|211907.9|212064.1|211914.1|212077.8|211927.8|212055.8|211905.8|21
1638860690000|2021-12-07 07:04:50|212063.7|211913.7|212065.4|211915.4|212065.9|211915.9|212062.3|211912.3|14
1638860700000|2021-12-07 07:05:00|212083.1|211933.1|212087.5|211937.5|212092.3|211942.3|212083.1|211933.1|23
1638860710000|2021-12-07 07:05:10|212087.7|211937.7|212089.3|211939.3|212093.4|211943.4|212086.5|211936.5|10
1638860720000|2021-12-07 07:05:20|212082.9|211932.9|212084.2|211934.2|212084.7|211934.7|212081.6|211931.6|14
1638860730000|2021-12-07 07:05:30|212085.9|211935.9|212080.8|211930.8|212086.4|211936.4|212073.9|211923.9|19
1638860740000|2021-12-07 07:05:40|212079.9|211929.9|212081.3|211931.3|212082.3|211932.3|212075.3|211925.3|12
1638860750000|2021-12-07 07:05:50|212083.1|211933.1|212083.2|211933.2|212085.8|211935.8|212081.1|211931.1|17
1638860760000|2021-12-07 07:06:00|212078.9|211928.9|212081.3|211931.3|212082|211932|212078.9|211928.9|11
1638860770000|2021-12-07 07:06:10|212081.4|211931.4|212084.3|211934.3|212084.3|211934.3|212079.8|211929.8|11
1638860780000|2021-12-07 07:06:20|212084.2|211934.2|212087|211937|212088.5|211938.5|212083.4|211933.4|11
1638860790000|2021-12-07 07:06:30|212076.4|211926.4|212085.3|211935.3|212087.5|211937.5|212076.4|211926.4|12
1638860800000|2021-12-07 07:06:40|212084.8|211934.8|212083.5|211933.5|212086.9|211936.9|212083.5|211933.5|14
1638860810000|2021-12-07 07:06:50|212083.4|211933.4|212082.6|211932.6|212085.2|211935.2|212075.4|211925.4|13
1638860820000|2021-12-07 07:07:00|212081.4|211931.4|212082.9|211932.9|212082.9|211932.9|212080.6|211930.6|11
1638860830000|2021-12-07 07:07:10|212082.2|211932.2|212080.8|211930.8|212084.3|211934.3|212080.8|211930.8|6
1638860840000|2021-12-07 07:07:20|212081.1|211931.1|212083.7|211933.7|212085|211935|212081.1|211931.1|8
1638860850000|2021-12-07 07:07:30|212085.8|211935.8|212082.8|211932.8|212092.7|211942.7|212076.8|211926.8|20
1638860860000|2021-12-07 07:07:40|212080.4|211930.4|212077|211927|212082.9|211932.9|212076.8|211926.8|16
1638860870000|2021-12-07 07:07:50|212076.9|211926.9|212077.1|211927.1|212078.5|211928.5|212076.9|211926.9|9
1638860880000|2021-12-07 07:08:00|212077.5|211927.5|212046.6|211896.6|212077.7|211927.7|212045.3|211895.3|27
1638860890000|2021-12-07 07:08:10|212047.4|211897.4|212041.1|211891.1|212047.4|211897.4|212039.9|211889.9|19
1638860900000|2021-12-07 07:08:20|212042.9|211892.9|212049.3|211899.3|212051.8|211901.8|212042.8|211892.8|14
1638860910000|2021-12-07 07:08:30|212051.4|211901.4|212057.6|211907.6|212057.6|211907.6|212040.9|211890.9|29
1638860920000|2021-12-07 07:08:40|212055.9|211905.9|212055.1|211905.1|212057.1|211907.1|212051.7|211901.7|23
1638860930000|2021-12-07 07:08:50|212058.9|211908.9|212056|211906|212059.5|211909.5|212050.3|211900.3|22
1638860940000|2021-12-07 07:09:00|212055.1|211905.1|212053.2|211903.2|212059.4|211909.4|212053.1|211903.1|20
1638860950000|2021-12-07 07:09:10|212053.1|211903.1|212057.7|211907.7|212060|211910|212050.7|211900.7|19
1638860960000|2021-12-07 07:09:20|212058.5|211908.5|212057.8|211907.8|212058.5|211908.5|212050.1|211900.1|16
1638860970000|2021-12-07 07:09:30|212057.1|211907.1|212050.5|211900.5|212058.1|211908.1|212050.5|211900.5|22
1638860980000|2021-12-07 07:09:40|212050.7|211900.7|212067|211917|212069.9|211919.9|212045|211895|20
1638860990000|2021-12-07 07:09:50|212067.1|211917.1|212063.7|211913.7|212067.1|211917.1|212062.7|211912.7|16
1638861000000|2021-12-07 07:10:00|212063|211913|212078.3|211928.3|212084|211934|212062.7|211912.7|27
1638861010000|2021-12-07 07:10:10|212079.6|211929.6|212043.2|211893.2|212079.6|211929.6|212041.9|211891.9|26
1638861020000|2021-12-07 07:10:20|212042.7|211892.7|212059.1|211909.1|212060.8|211910.8|212038.4|211888.4|16
1638861030000|2021-12-07 07:10:30|212058.5|211908.5|212049.1|211899.1|212061.1|211911.1|212042.6|211892.6|20
1638861040000|2021-12-07 07:10:40|212050|211900|212057.9|211907.9|212063.4|211913.4|212050|211900|18
1638861050000|2021-12-07 07:10:50|212055.4|211905.4|212054.6|211904.6|212058.3|211908.3|212053.6|211903.6|10
1638861060000|2021-12-07 07:11:00|212052.3|211902.3|212058.9|211908.9|212063.3|211913.3|212052.3|211902.3|13
1638861070000|2021-12-07 07:11:10|212059|211909|212058.4|211908.4|212061.9|211911.9|212052.2|211902.2|22
1638861080000|2021-12-07 07:11:20|212059.4|211909.4|212059.2|211909.2|212059.4|211909.4|212054.7|211904.7|20
1638861090000|2021-12-07 07:11:30|212059.1|211909.1|212055.6|211905.6|212063.6|211913.6|212054.8|211904.8|12
1638861100000|2021-12-07 07:11:40|212054.7|211904.7|212062.9|211912.9|212066.4|211916.4|212054.2|211904.2|19
1638861110000|2021-12-07 07:11:50|212063.1|211913.1|212058.5|211908.5|212063.7|211913.7|212057|211907|23
1638861120000|2021-12-07 07:12:00|212043.6|211893.6|212055.5|211905.5|212062.5|211912.5|212043.6|211893.6|23
1638861130000|2021-12-07 07:12:10|212055.3|211905.3|212060.4|211910.4|212065|211915|212055.3|211905.3|15
1638861140000|2021-12-07 07:12:20|212062|211912|212058.3|211908.3|212063.5|211913.5|212056.4|211906.4|21
1638861150000|2021-12-07 07:12:30|212058.4|211908.4|212052.4|211902.4|212058.4|211908.4|212049.7|211899.7|27
1638861160000|2021-12-07 07:12:40|212052.6|211902.6|212050.9|211900.9|212054.1|211904.1|212048|211898|24
1638861170000|2021-12-07 07:12:50|212050.7|211900.7|212084.5|211934.5|212093.4|211943.4|212050.7|211900.7|26
1638861180000|2021-12-07 07:13:00|212085.2|211935.2|212079.6|211929.6|212088.9|211938.9|212077.9|211927.9|10
1638861190000|2021-12-07 07:13:10|212081.5|211931.5|212086.5|211936.5|212087.2|211937.2|212081.5|211931.5|14
1638861200000|2021-12-07 07:13:20|212085.8|211935.8|212081.6|211931.6|212087.8|211937.8|212075.3|211925.3|8
1638861210000|2021-12-07 07:13:30|212082.8|211932.8|212086.8|211936.8|212088.7|211938.7|212082.8|211932.8|14
1638861220000|2021-12-07 07:13:40|212085.5|211935.5|212080.9|211930.9|212086.4|211936.4|212076.4|211926.4|15
1638861230000|2021-12-07 07:13:50|212080.2|211930.2|212093|211943|212095.3|211945.3|212080.2|211930.2|19
1638861240000|2021-12-07 07:14:00|212093.1|211943.1|212088.1|211938.1|212093.1|211943.1|212082.7|211932.7|20
1638861250000|2021-12-07 07:14:10|212088|211938|212093.1|211943.1|212093.7|211943.7|212082.9|211932.9|16
1638861260000|2021-12-07 07:14:20|212096|211946|212098.4|211948.4|212098.4|211948.4|212092.2|211942.2|14
1638861270000|2021-12-07 07:14:30|212089.8|211939.8|212111.2|211961.2|212114.2|211964.2|212087.1|211937.1|19
1638861280000|2021-12-07 07:14:40|212110.9|211960.9|212107.8|211957.8|212110.9|211960.9|212103.4|211953.4|23
1638861290000|2021-12-07 07:14:50|212107.2|211957.2|212105.5|211955.5|212107.2|211957.2|212103.8|211953.8|12
1638861300000|2021-12-07 07:15:00|212105.1|211955.1|212100.9|211950.9|212107.8|211957.8|212096.4|211946.4|19
1638861310000|2021-12-07 07:15:10|212100.8|211950.8|212114.7|211964.7|212115.6|211965.6|212093.6|211943.6|24
1638861320000|2021-12-07 07:15:20|212115.7|211965.7|212095.9|211945.9|212116.2|211966.2|212084.4|211934.4|29
1638861330000|2021-12-07 07:15:30|212096.5|211946.5|212087.9|211937.9|212103|211953|212087.9|211937.9|17
1638861340000|2021-12-07 07:15:40|212091.7|211941.7|212093.5|211943.5|212097.1|211947.1|212087.7|211937.7|18
1638861350000|2021-12-07 07:15:50|212093.9|211943.9|212088.4|211938.4|212097.2|211947.2|212086.7|211936.7|21
1638861360000|2021-12-07 07:16:00|212089.5|211939.5|212091.3|211941.3|212096.5|211946.5|212086|211936|20
1638861370000|2021-12-07 07:16:10|212090.9|211940.9|212091.4|211941.4|212095.4|211945.4|212087.4|211937.4|22
1638861380000|2021-12-07 07:16:20|212089.8|211939.8|212088.4|211938.4|212092.6|211942.6|212085.3|211935.3|16
1638861390000|2021-12-07 07:16:30|212089.7|211939.7|212089.1|211939.1|212092.9|211942.9|212087.2|211937.2|22
1638861400000|2021-12-07 07:16:40|212087.3|211937.3|212087.2|211937.2|212093.4|211943.4|212083.1|211933.1|22
1638861410000|2021-12-07 07:16:50|212089.1|211939.1|212099|211949|212102.2|211952.2|212084|211934|26
1638861420000|2021-12-07 07:17:00|212099.2|211949.2|212098.3|211948.3|212099.2|211949.2|212077.3|211927.3|18
1638861430000|2021-12-07 07:17:10|212100.3|211950.3|212081.2|211931.2|212100.3|211950.3|212076|211926|21
1638861440000|2021-12-07 07:17:20|212080|211930|212041.5|211891.5|212085.6|211935.6|212030.5|211880.5|21
1638861450000|2021-12-07 07:17:30|212029.8|211879.8|212036.2|211886.2|212038.2|211888.2|212027.8|211877.8|20
1638861460000|2021-12-07 07:17:40|212034.7|211884.7|212035.4|211885.4|212039.4|211889.4|212032.8|211882.8|18
1638861470000|2021-12-07 07:17:50|212032.6|211882.6|212030.1|211880.1|212036.4|211886.4|212026.8|211876.8|17
1638861480000|2021-12-07 07:18:00|212030|211880|212040.7|211890.7|212045|211895|212029.4|211879.4|27
1638861490000|2021-12-07 07:18:10|212039.9|211889.9|212033.5|211883.5|212041.9|211891.9|212021.5|211871.5|27
1638861500000|2021-12-07 07:18:20|212033.8|211883.8|212037.7|211887.7|212039.2|211889.2|212032.3|211882.3|14
1638861510000|2021-12-07 07:18:30|212015.4|211865.4|212046|211896|212046|211896|212015.4|211865.4|23
1638861520000|2021-12-07 07:18:40|212033.2|211883.2|212035|211885|212042.5|211892.5|212027.2|211877.2|22
1638861530000|2021-12-07 07:18:50|212038.4|211888.4|212039|211889|212039.9|211889.9|212035|211885|27
1638861540000|2021-12-07 07:19:00|212038.9|211888.9|212024.8|211874.8|212040|211890|212007.7|211857.7|25
1638861550000|2021-12-07 07:19:10|212025.7|211875.7|212024.6|211874.6|212027.9|211877.9|212024.6|211874.6|17
1638861560000|2021-12-07 07:19:20|212026|211876|212034.4|211884.4|212037.7|211887.7|212023.7|211873.7|20
1638861570000|2021-12-07 07:19:30|212035.7|211885.7|212045.2|211895.2|212052.7|211902.7|212032.3|211882.3|26
1638861580000|2021-12-07 07:19:40|212049.2|211899.2|212065.3|211915.3|212068.8|211918.8|212049.2|211899.2|23
1638861590000|2021-12-07 07:19:50|212063|211913|212069.4|211919.4|212070.5|211920.5|212063|211913|18
1638861600000|2021-12-07 07:20:00|212068.6|211918.6|212065.4|211915.4|212068.9|211918.9|212059.6|211909.6|22
1638861610000|2021-12-07 07:20:10|212064.6|211914.6|212066.2|211916.2|212076.5|211926.5|212062.4|211912.4|25
1638861620000|2021-12-07 07:20:20|212066.5|211916.5|212051.4|211901.4|212067.6|211917.6|212039.2|211889.2|21
1638861630000|2021-12-07 07:20:30|212050.3|211900.3|212039.7|211889.7|212055.8|211905.8|212024.9|211874.9|24
1638861640000|2021-12-07 07:20:40|212039.3|211889.3|212034|211884|212044.8|211894.8|212027.8|211877.8|24
1638861650000|2021-12-07 07:20:50|212035.6|211885.6|212054.7|211904.7|212056|211906|212034.1|211884.1|32
1638861660000|2021-12-07 07:21:00|212054.4|211904.4|212054.3|211904.3|212054.9|211904.9|212052.2|211902.2|17
1638861670000|2021-12-07 07:21:10|212051.9|211901.9|212053.7|211903.7|212055.5|211905.5|212043.4|211893.4|26
1638861680000|2021-12-07 07:21:20|212053.2|211903.2|212050.3|211900.3|212053.2|211903.2|212049.7|211899.7|14
1638861690000|2021-12-07 07:21:30|212050.9|211900.9|212052.2|211902.2|212054.9|211904.9|212037.9|211887.9|24
1638861700000|2021-12-07 07:21:40|212052|211902|212052.4|211902.4|212052.5|211902.5|212051.5|211901.5|13
1638861710000|2021-12-07 07:21:50|212052.1|211902.1|212049|211899|212054.1|211904.1|212046.6|211896.6|22
1638861720000|2021-12-07 07:22:00|212052.3|211902.3|212053|211903|212053.3|211903.3|212050.3|211900.3|18
1638861730000|2021-12-07 07:22:10|212055|211905|212047.6|211897.6|212055|211905|212040|211890|23
1638861740000|2021-12-07 07:22:20|212048|211898|212045.7|211895.7|212057.1|211907.1|212039.5|211889.5|25
1638861750000|2021-12-07 07:22:30|212046.1|211896.1|212050.1|211900.1|212052.4|211902.4|212037|211887|14
1638861760000|2021-12-07 07:22:40|212053.7|211903.7|212048.1|211898.1|212055.2|211905.2|212047.6|211897.6|14
1638861770000|2021-12-07 07:22:50|212050|211900|212050.6|211900.6|212053.8|211903.8|212047.8|211897.8|21
1638861780000|2021-12-07 07:23:00|212049.5|211899.5|212049.1|211899.1|212049.5|211899.5|212048.6|211898.6|13
1638861790000|2021-12-07 07:23:10|212050|211900|212048.5|211898.5|212057.3|211907.3|212037|211887|20
1638861800000|2021-12-07 07:23:20|212047.7|211897.7|212048.5|211898.5|212055.9|211905.9|212046.6|211896.6|13
1638861810000|2021-12-07 07:23:30|212058.6|211908.6|212051.1|211901.1|212064.1|211914.1|212049.4|211899.4|24
1638861820000|2021-12-07 07:23:40|212050.8|211900.8|212043.7|211893.7|212051.1|211901.1|212041.5|211891.5|11
1638861830000|2021-12-07 07:23:50|212045.5|211895.5|212044.6|211894.6|212051|211901|212036.9|211886.9|21
1638861840000|2021-12-07 07:24:00|212044.2|211894.2|212045.4|211895.4|212047.1|211897.1|212043.5|211893.5|19
1638861850000|2021-12-07 07:24:10|212045.6|211895.6|212056.7|211906.7|212066.8|211916.8|212043.5|211893.5|19
1638861860000|2021-12-07 07:24:20|212054.5|211904.5|212064.9|211914.9|212069.8|211919.8|212053.6|211903.6|22
1638861870000|2021-12-07 07:24:30|212064|211914|212063.6|211913.6|212068.7|211918.7|212061.2|211911.2|22
1638861880000|2021-12-07 07:24:40|212064.1|211914.1|212060.6|211910.6|212064.6|211914.6|212059|211909|9
1638861890000|2021-12-07 07:24:50|212061.4|211911.4|212063.5|211913.5|212063.9|211913.9|212058.7|211908.7|21
1638861900000|2021-12-07 07:25:00|212053.9|211903.9|212060.3|211910.3|212061.4|211911.4|212053.9|211903.9|17
1638861910000|2021-12-07 07:25:10|212060.2|211910.2|212061.9|211911.9|212062.1|211912.1|212057.7|211907.7|15
1638861920000|2021-12-07 07:25:20|212057.2|211907.2|212070.1|211920.1|212073.2|211923.2|212055.7|211905.7|24
1638861930000|2021-12-07 07:25:30|212071.1|211921.1|212068.9|211918.9|212071.1|211921.1|212066.1|211916.1|23
1638861940000|2021-12-07 07:25:40|212066.8|211916.8|212069.9|211919.9|212071.7|211921.7|212065.1|211915.1|22
1638861950000|2021-12-07 07:25:50|212069.6|211919.6|212076.8|211926.8|212078.1|211928.1|212066.8|211916.8|22
1638861960000|2021-12-07 07:26:00|212075.1|211925.1|212073.4|211923.4|212076.2|211926.2|212068.8|211918.8|18
1638861970000|2021-12-07 07:26:10|212074.4|211924.4|212084.9|211934.9|212091.6|211941.6|212070.8|211920.8|17
1638861980000|2021-12-07 07:26:20|212081.8|211931.8|212083.1|211933.1|212088.8|211938.8|212079|211929|27
1638861990000|2021-12-07 07:26:30|212082.3|211932.3|212080.2|211930.2|212083.4|211933.4|212078.7|211928.7|24
1638862000000|2021-12-07 07:26:40|212079|211929|212080|211930|212082.3|211932.3|212072.5|211922.5|23
1638862010000|2021-12-07 07:26:50|212081.4|211931.4|212082.2|211932.2|212082.9|211932.9|212080.7|211930.7|10
1638862020000|2021-12-07 07:27:00|212081.4|211931.4|212084.8|211934.8|212084.8|211934.8|212081.4|211931.4|16
1638862030000|2021-12-07 07:27:10|212083.9|211933.9|212078.9|211928.9|212084.2|211934.2|212078.1|211928.1|20
1638862040000|2021-12-07 07:27:20|212084.2|211934.2|212081.5|211931.5|212084.2|211934.2|212077.5|211927.5|28
1638862050000|2021-12-07 07:27:30|212082.8|211932.8|212075.6|211925.6|212083|211933|212075.1|211925.1|30
1638862060000|2021-12-07 07:27:40|212076.6|211926.6|212078.5|211928.5|212079.7|211929.7|212076.6|211926.6|13
1638862070000|2021-12-07 07:27:50|212078.8|211928.8|212084.4|211934.4|212085.6|211935.6|212078.3|211928.3|18
1638862080000|2021-12-07 07:28:00|212086.5|211936.5|212035.6|211885.6|212086.5|211936.5|212035.6|211885.6|27
1638862090000|2021-12-07 07:28:10|212036.1|211886.1|212033.8|211883.8|212038.3|211888.3|212032.9|211882.9|21
1638862100000|2021-12-07 07:28:20|212034.7|211884.7|212038.3|211888.3|212040.6|211890.6|212034.7|211884.7|19
1638862110000|2021-12-07 07:28:30|212038.1|211888.1|212011|211861|212038.2|211888.2|212002.6|211852.6|29
1638862120000|2021-12-07 07:28:40|212014.9|211864.9|211963.6|211813.6|212016.3|211866.3|211962.3|211812.3|17
1638862130000|2021-12-07 07:28:50|211963.8|211813.8|211987|211837|211991.1|211841.1|211960.7|211810.7|33
1638862140000|2021-12-07 07:29:00|211986.8|211836.8|211971.4|211821.4|211986.8|211836.8|211958.5|211808.5|29
1638862150000|2021-12-07 07:29:10|211973.2|211823.2|211971.9|211821.9|211973.3|211823.3|211968.6|211818.6|17
1638862160000|2021-12-07 07:29:20|211972.4|211822.4|211971.2|211821.2|211973.3|211823.3|211971.1|211821.1|17
1638862170000|2021-12-07 07:29:30|211971.3|211821.3|211973.4|211823.4|211974.6|211824.6|211970.2|211820.2|16
1638862180000|2021-12-07 07:29:40|211973.7|211823.7|212038.2|211888.2|212042.2|211892.2|211970.1|211820.1|29
1638862190000|2021-12-07 07:29:50|212037|211887|212041.8|211891.8|212056.9|211906.9|212036.1|211886.1|22
1638862200000|2021-12-07 07:30:00|212049.3|211899.3|212085.9|211935.9|212086.4|211936.4|212045.8|211895.8|33
1638862210000|2021-12-07 07:30:10|212086.4|211936.4|212077.9|211927.9|212086.4|211936.4|212073.4|211923.4|19
1638862220000|2021-12-07 07:30:20|212075.1|211925.1|212079|211929|212079.5|211929.5|212075.1|211925.1|14
1638862230000|2021-12-07 07:30:30|212078|211928|212076|211926|212078|211928|212071.6|211921.6|9
1638862240000|2021-12-07 07:30:40|212075.9|211925.9|212064|211914|212079.7|211929.7|212063.8|211913.8|18
1638862250000|2021-12-07 07:30:50|212064.4|211914.4|212069.7|211919.7|212072.8|211922.8|212064.2|211914.2|20
1638862260000|2021-12-07 07:31:00|212068.1|211918.1|212067.2|211917.2|212068.8|211918.8|212065.4|211915.4|22
1638862270000|2021-12-07 07:31:10|212066.9|211916.9|212065.5|211915.5|212067.7|211917.7|212064.8|211914.8|20
1638862280000|2021-12-07 07:31:20|212065.3|211915.3|212067.8|211917.8|212067.8|211917.8|212065.2|211915.2|14
1638862290000|2021-12-07 07:31:30|212068.2|211918.2|212041.9|211891.9|212068.2|211918.2|212040.4|211890.4|22
1638862300000|2021-12-07 07:31:40|212043.3|211893.3|212044.9|211894.9|212050.2|211900.2|212042.9|211892.9|24
1638862310000|2021-12-07 07:31:50|212044.8|211894.8|212049.7|211899.7|212051.9|211901.9|212044.5|211894.5|22
1638862320000|2021-12-07 07:32:00|212048.1|211898.1|212048.2|211898.2|212051.8|211901.8|212045.4|211895.4|24
1638862330000|2021-12-07 07:32:10|212049.4|211899.4|212049|211899|212059.9|211909.9|212043.5|211893.5|20
1638862340000|2021-12-07 07:32:20|212048|211898|212031.9|211881.9|212052.1|211902.1|212031.9|211881.9|25
1638862350000|2021-12-07 07:32:30|212036.6|211886.6|212032.5|211882.5|212036.6|211886.6|212031.7|211881.7|22
1638862360000|2021-12-07 07:32:40|212032.3|211882.3|212039.5|211889.5|212039.5|211889.5|212031.2|211881.2|21
1638862370000|2021-12-07 07:32:50|212040.1|211890.1|212035.4|211885.4|212046.9|211896.9|212032.4|211882.4|26
1638862380000|2021-12-07 07:33:00|212032.3|211882.3|212039.6|211889.6|212044.8|211894.8|212032.3|211882.3|17
1638862390000|2021-12-07 07:33:10|212039.8|211889.8|212042.9|211892.9|212042.9|211892.9|212036.4|211886.4|18
1638862400000|2021-12-07 07:33:20|212042.1|211892.1|212050.7|211900.7|212055.5|211905.5|212038|211888|23
1638862410000|2021-12-07 07:33:30|212050.6|211900.6|212043.8|211893.8|212050.6|211900.6|212038|211888|10
1638862420000|2021-12-07 07:33:40|212048.5|211898.5|212046.7|211896.7|212048.5|211898.5|212044.6|211894.6|21
1638862430000|2021-12-07 07:33:50|212044.8|211894.8|212050.5|211900.5|212050.8|211900.8|212044.8|211894.8|17
1638862440000|2021-12-07 07:34:00|212053.7|211903.7|212054.4|211904.4|212055|211905|212049.6|211899.6|22
1638862450000|2021-12-07 07:34:10|212054.2|211904.2|212054.6|211904.6|212058.9|211908.9|212045.2|211895.2|26
1638862460000|2021-12-07 07:34:20|212054.5|211904.5|212038.8|211888.8|212057|211907|212036.9|211886.9|26
1638862470000|2021-12-07 07:34:30|212038.9|211888.9|212045.2|211895.2|212045.5|211895.5|212038.9|211888.9|6
1638862480000|2021-12-07 07:34:40|212044.4|211894.4|212044|211894|212048.8|211898.8|212036.3|211886.3|20
1638862490000|2021-12-07 07:34:50|212043.1|211893.1|212037.2|211887.2|212045.6|211895.6|212030.9|211880.9|21
1638862500000|2021-12-07 07:35:00|212038.4|211888.4|212036.2|211886.2|212040.8|211890.8|212035.6|211885.6|21
1638862510000|2021-12-07 07:35:10|212038.2|211888.2|212030.3|211880.3|212039.4|211889.4|212029.6|211879.6|15
1638862520000|2021-12-07 07:35:20|212030.1|211880.1|212034.4|211884.4|212038.4|211888.4|212026.4|211876.4|14
1638862530000|2021-12-07 07:35:30|212034.7|211884.7|212034.6|211884.6|212034.8|211884.8|212033.3|211883.3|11
1638862540000|2021-12-07 07:35:40|212034.5|211884.5|212027.2|211877.2|212035|211885|212027.2|211877.2|19
1638862550000|2021-12-07 07:35:50|212028.3|211878.3|212034.4|211884.4|212036.6|211886.6|212028.2|211878.2|12
1638862560000|2021-12-07 07:36:00|212034.7|211884.7|212035.3|211885.3|212035.3|211885.3|212032.8|211882.8|13
1638862570000|2021-12-07 07:36:10|212035.1|211885.1|212031.8|211881.8|212035.5|211885.5|212030.4|211880.4|15
1638862580000|2021-12-07 07:36:20|212032.1|211882.1|212034.7|211884.7|212035|211885|212029.2|211879.2|23
1638862590000|2021-12-07 07:36:30|212035.2|211885.2|212036.6|211886.6|212037.9|211887.9|212035.1|211885.1|14
1638862600000|2021-12-07 07:36:40|212036.5|211886.5|212040.3|211890.3|212040.3|211890.3|212034|211884|17
1638862610000|2021-12-07 07:36:50|212039.7|211889.7|212034.1|211884.1|212041.3|211891.3|212034.1|211884.1|23
1638862620000|2021-12-07 07:37:00|212034.5|211884.5|212032.3|211882.3|212037.1|211887.1|212030.9|211880.9|12
1638862630000|2021-12-07 07:37:10|212031.8|211881.8|212031.6|211881.6|212034.3|211884.3|212027.6|211877.6|23
1638862640000|2021-12-07 07:37:20|212031.7|211881.7|212033.1|211883.1|212033.3|211883.3|212028.7|211878.7|12
1638862650000|2021-12-07 07:37:30|212032.9|211882.9|212032.8|211882.8|212036.6|211886.6|212025.2|211875.2|17
1638862660000|2021-12-07 07:37:40|212033.4|211883.4|212031.6|211881.6|212033.5|211883.5|212030.1|211880.1|17
1638862670000|2021-12-07 07:37:50|212031.8|211881.8|212033.2|211883.2|212033.6|211883.6|212031|211881|19
1638862680000|2021-12-07 07:38:00|212034|211884|212032.9|211882.9|212034.8|211884.8|212030.3|211880.3|20
1638862690000|2021-12-07 07:38:10|212030.6|211880.6|212028.5|211878.5|212030.9|211880.9|212028.5|211878.5|9
1638862700000|2021-12-07 07:38:20|212029|211879|212031.5|211881.5|212034|211884|212025.7|211875.7|21
1638862710000|2021-12-07 07:38:30|212031.6|211881.6|211996.1|211846.1|212032.8|211882.8|211994.6|211844.6|24
1638862720000|2021-12-07 07:38:40|211996|211846|211993.3|211843.3|211998.5|211848.5|211993.3|211843.3|18
1638862730000|2021-12-07 07:38:50|211993.6|211843.6|211998|211848|212002.1|211852.1|211992.9|211842.9|25
1638862740000|2021-12-07 07:39:00|211996.9|211846.9|211998.9|211848.9|211998.9|211848.9|211996.1|211846.1|10
1638862750000|2021-12-07 07:39:10|211997.5|211847.5|211989.2|211839.2|212000.7|211850.7|211988.7|211838.7|23
1638862760000|2021-12-07 07:39:20|211990.3|211840.3|211994.1|211844.1|211995.2|211845.2|211989.1|211839.1|19
1638862770000|2021-12-07 07:39:30|211995.2|211845.2|211995.4|211845.4|211995.4|211845.4|211993.3|211843.3|14
1638862780000|2021-12-07 07:39:40|211994.3|211844.3|211997.7|211847.7|211997.7|211847.7|211993.7|211843.7|14
1638862790000|2021-12-07 07:39:50|211997.4|211847.4|212003.9|211853.9|212009.7|211859.7|211994.8|211844.8|17
1638862800000|2021-12-07 07:40:00|212002.6|211852.6|212003.8|211853.8|212005.9|211855.9|212001.7|211851.7|15
1638862810000|2021-12-07 07:40:10|212004|211854|212004.5|211854.5|212007.9|211857.9|212004|211854|12
1638862820000|2021-12-07 07:40:20|212006.8|211856.8|212003.4|211853.4|212006.8|211856.8|212001.7|211851.7|6
1638862830000|2021-12-07 07:40:30|212001.2|211851.2|211996|211846|212003.9|211853.9|211990.5|211840.5|19
1638862840000|2021-12-07 07:40:40|211992.7|211842.7|211992.1|211842.1|211994.7|211844.7|211990.6|211840.6|17
1638862850000|2021-12-07 07:40:50|211992.2|211842.2|211989.4|211839.4|211992.8|211842.8|211989|211839|17
1638862860000|2021-12-07 07:41:00|211990.8|211840.8|211992.1|211842.1|211993.8|211843.8|211990|211840|9
1638862870000|2021-12-07 07:41:10|211992.2|211842.2|212001.9|211851.9|212001.9|211851.9|211991.1|211841.1|10
1638862880000|2021-12-07 07:41:20|212001.7|211851.7|211992.5|211842.5|212003.9|211853.9|211987.1|211837.1|22
1638862890000|2021-12-07 07:41:30|211992.3|211842.3|211998.5|211848.5|211998.5|211848.5|211992.3|211842.3|16
1638862900000|2021-12-07 07:41:40|211997.3|211847.3|211994.8|211844.8|211997.3|211847.3|211994.6|211844.6|9
1638862910000|2021-12-07 07:41:50|211995|211845|211992|211842|211999.5|211849.5|211991.7|211841.7|16
1638862920000|2021-12-07 07:42:00|211991.1|211841.1|211999.2|211849.2|211999.9|211849.9|211991.1|211841.1|20
1638862930000|2021-12-07 07:42:10|211999.3|211849.3|212000.8|211850.8|212003.4|211853.4|211999|211849|16
1638862940000|2021-12-07 07:42:20|212002.5|211852.5|212010.6|211860.6|212015.8|211865.8|211998.4|211848.4|24
1638862950000|2021-12-07 07:42:30|212013.5|211863.5|212056.5|211906.5|212080.7|211930.7|212010|211860|27
1638862960000|2021-12-07 07:42:40|212055.9|211905.9|212058.4|211908.4|212061.1|211911.1|212055.6|211905.6|19
1638862970000|2021-12-07 07:42:50|212059.5|211909.5|212056.4|211906.4|212060.3|211910.3|212056.3|211906.3|22
1638862980000|2021-12-07 07:43:00|212057.8|211907.8|212059.1|211909.1|212059.7|211909.7|212057.8|211907.8|18
1638862990000|2021-12-07 07:43:10|212057.6|211907.6|212057.4|211907.4|212057.9|211907.9|212055.1|211905.1|16
1638863000000|2021-12-07 07:43:20|212057.5|211907.5|212061.5|211911.5|212061.5|211911.5|212053.8|211903.8|18
1638863010000|2021-12-07 07:43:30|212061|211911|212061.1|211911.1|212062.2|211912.2|212059.3|211909.3|20
1638863020000|2021-12-07 07:43:40|212061|211911|212062.2|211912.2|212062.2|211912.2|212060.3|211910.3|16
1638863030000|2021-12-07 07:43:50|212062.4|211912.4|212062.7|211912.7|212063.1|211913.1|212062.2|211912.2|12
1638863040000|2021-12-07 07:44:00|212062.1|211912.1|212071.2|211921.2|212072|211922|212062.1|211912.1|17
1638863050000|2021-12-07 07:44:10|212068.8|211918.8|212057.9|211907.9|212068.8|211918.8|212056.1|211906.1|23
1638863060000|2021-12-07 07:44:20|212058.7|211908.7|212083.8|211933.8|212092.1|211942.1|212058.7|211908.7|24
1638863070000|2021-12-07 07:44:30|212082.1|211932.1|212081.5|211931.5|212084.4|211934.4|212080.5|211930.5|13
1638863080000|2021-12-07 07:44:40|212081.7|211931.7|212086.4|211936.4|212091.2|211941.2|212081.5|211931.5|21
1638863090000|2021-12-07 07:44:50|212085.6|211935.6|212093.2|211943.2|212094.5|211944.5|212085.5|211935.5|26
1638863100000|2021-12-07 07:45:00|212092.2|211942.2|212084.5|211934.5|212102.2|211952.2|212084.5|211934.5|24
1638863110000|2021-12-07 07:45:10|212084.1|211934.1|212085.1|211935.1|212093|211943|212083.9|211933.9|19
1638863120000|2021-12-07 07:45:20|212086.6|211936.6|212086.8|211936.8|212098.3|211948.3|212082.4|211932.4|23
1638863130000|2021-12-07 07:45:30|212087.3|211937.3|212089.9|211939.9|212090.2|211940.2|212085.2|211935.2|15
1638863140000|2021-12-07 07:45:40|212091.5|211941.5|212088.7|211938.7|212093.7|211943.7|212084.1|211934.1|20
1638863150000|2021-12-07 07:45:50|212089.2|211939.2|212093.5|211943.5|212095.4|211945.4|212089.2|211939.2|14
1638863160000|2021-12-07 07:46:00|212100.8|211950.8|212098.1|211948.1|212100.8|211950.8|212094.7|211944.7|23
1638863170000|2021-12-07 07:46:10|212101.1|211951.1|212094.9|211944.9|212101.1|211951.1|212094.4|211944.4|16
1638863180000|2021-12-07 07:46:20|212095.2|211945.2|212099.5|211949.5|212100.9|211950.9|212094.7|211944.7|23
1638863190000|2021-12-07 07:46:30|212099.4|211949.4|212095.8|211945.8|212099.7|211949.7|212089.7|211939.7|26
1638863200000|2021-12-07 07:46:40|212096|211946|212091.9|211941.9|212098.9|211948.9|212091.6|211941.6|23
1638863210000|2021-12-07 07:46:50|212092.3|211942.3|212091.6|211941.6|212094.4|211944.4|212091.6|211941.6|23
1638863220000|2021-12-07 07:47:00|212091.9|211941.9|212089.9|211939.9|212100.5|211950.5|212089.5|211939.5|28
1638863230000|2021-12-07 07:47:10|212089.2|211939.2|212089.9|211939.9|212091|211941|212088.3|211938.3|15
1638863240000|2021-12-07 07:47:20|212089|211939|212099.1|211949.1|212099.5|211949.5|212088|211938|18
1638863250000|2021-12-07 07:47:30|212096.2|211946.2|212087.2|211937.2|212097.9|211947.9|212087.2|211937.2|23
1638863260000|2021-12-07 07:47:40|212087.5|211937.5|212090.1|211940.1|212092.6|211942.6|212087.1|211937.1|21
1638863270000|2021-12-07 07:47:50|212090.2|211940.2|212090.4|211940.4|212093.3|211943.3|212089.6|211939.6|22
1638863280000|2021-12-07 07:48:00|212093.4|211943.4|212100.1|211950.1|212100.4|211950.4|212093.4|211943.4|26
1638863290000|2021-12-07 07:48:10|212099.7|211949.7|212099.7|211949.7|212101.8|211951.8|212098.4|211948.4|23
1638863300000|2021-12-07 07:48:20|212099.4|211949.4|212091.1|211941.1|212105.3|211955.3|212091.1|211941.1|27
1638863310000|2021-12-07 07:48:30|212091.7|211941.7|212087.4|211937.4|212094.6|211944.6|212087.4|211937.4|18
1638863320000|2021-12-07 07:48:40|212087.9|211937.9|212097.4|211947.4|212097.4|211947.4|212087.9|211937.9|20
1638863330000|2021-12-07 07:48:50|212095.8|211945.8|212091.9|211941.9|212095.8|211945.8|212091.4|211941.4|18
1638863340000|2021-12-07 07:49:00|212092.6|211942.6|212101|211951|212101.5|211951.5|212090.8|211940.8|30
1638863350000|2021-12-07 07:49:10|212100.8|211950.8|212100.3|211950.3|212103.1|211953.1|212099.9|211949.9|13
1638863360000|2021-12-07 07:49:20|212099.4|211949.4|212101.1|211951.1|212103.9|211953.9|212095|211945|18
1638863370000|2021-12-07 07:49:30|212100.5|211950.5|212098.7|211948.7|212101.7|211951.7|212098.6|211948.6|17
1638863380000|2021-12-07 07:49:40|212098.6|211948.6|212098.4|211948.4|212100.5|211950.5|212094|211944|28
1638863390000|2021-12-07 07:49:50|212098|211948|212087|211937|212101.3|211951.3|212085.9|211935.9|17
1638863400000|2021-12-07 07:50:00|212087.2|211937.2|212086.3|211936.3|212091.6|211941.6|212085.3|211935.3|21
1638863410000|2021-12-07 07:50:10|212086.6|211936.6|212092|211942|212092|211942|212083.6|211933.6|21
1638863420000|2021-12-07 07:50:20|212095.8|211945.8|212087.1|211937.1|212096.8|211946.8|212086.8|211936.8|27
1638863430000|2021-12-07 07:50:30|212086.5|211936.5|212086.2|211936.2|212087.4|211937.4|212084.2|211934.2|13
1638863440000|2021-12-07 07:50:40|212086.5|211936.5|212089.4|211939.4|212089.4|211939.4|212086.2|211936.2|15
1638863450000|2021-12-07 07:50:50|212088.9|211938.9|212084.5|211934.5|212088.9|211938.9|212084.5|211934.5|20
1638863460000|2021-12-07 07:51:00|212084.9|211934.9|212086.2|211936.2|212089.4|211939.4|212081|211931|18
1638863470000|2021-12-07 07:51:10|212086.1|211936.1|212086.1|211936.1|212089.4|211939.4|212084.4|211934.4|23
1638863480000|2021-12-07 07:51:20|212085.2|211935.2|212092.3|211942.3|212092.5|211942.5|212078.4|211928.4|24
1638863490000|2021-12-07 07:51:30|212092|211942|212090.1|211940.1|212093.8|211943.8|212086|211936|27
1638863500000|2021-12-07 07:51:40|212089|211939|212094.2|211944.2|212097.3|211947.3|212087.4|211937.4|31
1638863510000|2021-12-07 07:51:50|212093.3|211943.3|212096.3|211946.3|212098.4|211948.4|212091.8|211941.8|21
1638863520000|2021-12-07 07:52:00|212096.2|211946.2|212100.7|211950.7|212100.7|211950.7|212086.1|211936.1|32
1638863530000|2021-12-07 07:52:10|212100.4|211950.4|212104.9|211954.9|212105.9|211955.9|212087.1|211937.1|28
1638863540000|2021-12-07 07:52:20|212104.8|211954.8|212106.2|211956.2|212106.2|211956.2|212099.1|211949.1|19
1638863550000|2021-12-07 07:52:30|212108.2|211958.2|212086.9|211936.9|212108.2|211958.2|212086.9|211936.9|30
1638863560000|2021-12-07 07:52:40|212086.3|211936.3|212099.3|211949.3|212103.5|211953.5|212085.4|211935.4|30
1638863570000|2021-12-07 07:52:50|212104|211954|212090.7|211940.7|212105|211955|212089.6|211939.6|30
1638863580000|2021-12-07 07:53:00|212091.1|211941.1|212091.6|211941.6|212092.7|211942.7|212077|211927|29
1638863590000|2021-12-07 07:53:10|212091.4|211941.4|212087.6|211937.6|212092.3|211942.3|212082.8|211932.8|31
1638863600000|2021-12-07 07:53:20|212087.5|211937.5|212128.7|211978.7|212149.2|211999.2|212087.5|211937.5|24
1638863610000|2021-12-07 07:53:30|212126.2|211976.2|212129.5|211979.5|212131.1|211981.1|212125.4|211975.4|18
1638863620000|2021-12-07 07:53:40|212129.3|211979.3|212133.5|211983.5|212133.5|211983.5|212129|211979|19
1638863630000|2021-12-07 07:53:50|212133.6|211983.6|212137.4|211987.4|212138|211988|212132.7|211982.7|19
1638863640000|2021-12-07 07:54:00|212136|211986|212146.5|211996.5|212146.8|211996.8|212135|211985|27
1638863650000|2021-12-07 07:54:10|212145.3|211995.3|212142.5|211992.5|212146.4|211996.4|212140|211990|27
1638863660000|2021-12-07 07:54:20|212143.9|211993.9|212146.8|211996.8|212148.1|211998.1|212137.7|211987.7|23
1638863670000|2021-12-07 07:54:30|212147.6|211997.6|212131.8|211981.8|212147.6|211997.6|212130.6|211980.6|21
1638863680000|2021-12-07 07:54:40|212129.8|211979.8|212132.6|211982.6|212136.5|211986.5|212129.8|211979.8|21
1638863690000|2021-12-07 07:54:50|212133|211983|212142.1|211992.1|212143.5|211993.5|212133|211983|28
1638863700000|2021-12-07 07:55:00|212142.7|211992.7|212136.2|211986.2|212143.8|211993.8|212135.7|211985.7|23
1638863710000|2021-12-07 07:55:10|212135.7|211985.7|212132.4|211982.4|212136.4|211986.4|212131.6|211981.6|18
1638863720000|2021-12-07 07:55:20|212132.1|211982.1|212131.6|211981.6|212135|211985|212131|211981|18
1638863730000|2021-12-07 07:55:30|212131.9|211981.9|212132.1|211982.1|212132.6|211982.6|212130.5|211980.5|14
1638863740000|2021-12-07 07:55:40|212132.3|211982.3|212132.5|211982.5|212135.4|211985.4|212130.6|211980.6|23
1638863750000|2021-12-07 07:55:50|212132.3|211982.3|212132.5|211982.5|212133|211983|212131.2|211981.2|13
1638863760000|2021-12-07 07:56:00|212131.7|211981.7|212128.7|211978.7|212132.8|211982.8|212128.7|211978.7|20
1638863770000|2021-12-07 07:56:10|212128.5|211978.5|212128.9|211978.9|212129.4|211979.4|212127.3|211977.3|13
1638863780000|2021-12-07 07:56:20|212128.6|211978.6|212123.4|211973.4|212129.4|211979.4|212123.4|211973.4|18
1638863790000|2021-12-07 07:56:30|212124.3|211974.3|212129.7|211979.7|212132.8|211982.8|212124.3|211974.3|15
1638863800000|2021-12-07 07:56:40|212129.9|211979.9|212133|211983|212134.3|211984.3|212129.1|211979.1|20
1638863810000|2021-12-07 07:56:50|212132.8|211982.8|212136.7|211986.7|212137.2|211987.2|212131.6|211981.6|22
1638863820000|2021-12-07 07:57:00|212129.4|211979.4|212137.5|211987.5|212140.3|211990.3|212128.7|211978.7|23
1638863830000|2021-12-07 07:57:10|212137.9|211987.9|212134.7|211984.7|212138.7|211988.7|212133.1|211983.1|23
1638863840000|2021-12-07 07:57:20|212134.2|211984.2|212135.1|211985.1|212137.2|211987.2|212133|211983|21
1638863850000|2021-12-07 07:57:30|212134.9|211984.9|212130.9|211980.9|212135|211985|212130.9|211980.9|24
1638863860000|2021-12-07 07:57:40|212131|211981|212129.8|211979.8|212133.6|211983.6|212129.6|211979.6|23
1638863870000|2021-12-07 07:57:50|212129.9|211979.9|212132.3|211982.3|212133.5|211983.5|212129.9|211979.9|22
1638863880000|2021-12-07 07:58:00|212132.7|211982.7|212131|211981|212134.3|211984.3|212130|211980|25
1638863890000|2021-12-07 07:58:10|212133.3|211983.3|212137.1|211987.1|212139|211989|212133.3|211983.3|27
1638863900000|2021-12-07 07:58:20|212137.3|211987.3|212141.4|211991.4|212142.6|211992.6|212135.9|211985.9|23
1638863910000|2021-12-07 07:58:30|212140.9|211990.9|212130.8|211980.8|212140.9|211990.9|212130.8|211980.8|22
1638863920000|2021-12-07 07:58:40|212132.6|211982.6|212135.1|211985.1|212135.8|211985.8|212132.3|211982.3|11
1638863930000|2021-12-07 07:58:50|212135|211985|212138.1|211988.1|212138.6|211988.6|212133.7|211983.7|12
1638863940000|2021-12-07 07:59:00|212138.3|211988.3|212142.8|211992.8|212142.8|211992.8|212134.4|211984.4|17
1638863950000|2021-12-07 07:59:10|212142.2|211992.2|212144.9|211994.9|212145|211995|212140.3|211990.3|18
1638863960000|2021-12-07 07:59:20|212145.6|211995.6|212138.1|211988.1|212145.6|211995.6|212137.9|211987.9|20
1638863970000|2021-12-07 07:59:30|212141|211991|212143.2|211993.2|212143.2|211993.2|212138.4|211988.4|20
1638863980000|2021-12-07 07:59:40|212142.4|211992.4|212143.9|211993.9|212146.4|211996.4|212140.5|211990.5|19
1638863990000|2021-12-07 07:59:50|212144.1|211994.1|212137.4|211987.4|212145.2|212041.1|212091.1|211986.9|26
1638864000000|2021-12-07 08:00:00|212135.7|211985.7|212179.1|212029.1|212179.8|212029.8|212135.7|211985.7|35
1638864010000|2021-12-07 08:00:10|212179.7|212029.7|212183|212033|212183|212033|212177.4|212027.4|23
1638864020000|2021-12-07 08:00:20|212182.5|212032.5|212179|212029|212182.5|212032.5|212175.6|212025.6|26
1638864030000|2021-12-07 08:00:30|212179.4|212029.4|212181.5|212031.5|212182.1|212032.1|212178.6|212028.6|33
1638864040000|2021-12-07 08:00:40|212181.6|212031.6|212185.8|212035.8|212186.5|212036.5|212179.5|212029.5|22
1638864050000|2021-12-07 08:00:50|212184.8|212034.8|212176.4|212026.4|212184.8|212034.8|212174.6|212024.6|33
1638864060000|2021-12-07 08:01:00|212178.2|212028.2|212183.8|212033.8|212196.8|212046.8|212178.2|212028.2|34
1638864070000|2021-12-07 08:01:10|212181.7|212031.7|212180.8|212030.8|212186.9|212036.9|212180.1|212030.1|16
1638864080000|2021-12-07 08:01:20|212181.7|212031.7|212184.9|212034.9|212186.4|212036.4|212181.7|212031.7|15
1638864090000|2021-12-07 08:01:30|212185.1|212035.1|212129.9|211979.9|212185.1|212035.1|212128.4|211978.4|28
1638864100000|2021-12-07 08:01:40|212129.3|211979.3|212129.2|211979.2|212133.4|211983.4|212129.1|211979.1|15
1638864110000|2021-12-07 08:01:50|212128.3|211978.3|212132.1|211982.1|212137.1|211987.1|212123.9|211973.9|32
1638864120000|2021-12-07 08:02:00|212129.3|211979.3|212125.7|211975.7|212136.1|211986.1|212124.6|211974.6|35
1638864130000|2021-12-07 08:02:10|212125.4|211975.4|212081.3|211931.3|212125.4|211975.4|212080.8|211930.8|28
1638864140000|2021-12-07 08:02:20|212081.6|211931.6|212095.2|211945.2|212108.5|211958.5|212081.4|211931.4|30
1638864150000|2021-12-07 08:02:30|212093.9|211943.9|212089.3|211939.3|212095|211945|212085|211935|31
1638864160000|2021-12-07 08:02:40|212086.8|211936.8|212102.1|211952.1|212102.7|211952.7|212081.5|211931.5|34
1638864170000|2021-12-07 08:02:50|212096.3|211946.3|212089.7|211939.7|212096.9|211946.9|212085.7|211935.7|28
1638864180000|2021-12-07 08:03:00|212090|211940|212082.1|211932.1|212096.9|211946.9|212080.2|211930.2|31
1638864190000|2021-12-07 08:03:10|212083.2|211933.2|212092.6|211942.6|212092.6|211942.6|212081.8|211931.8|29
1638864200000|2021-12-07 08:03:20|212089.5|211939.5|212085.3|211935.3|212089.8|211939.8|212085.3|211935.3|30
1638864210000|2021-12-07 08:03:30|212086.5|211936.5|212084.2|211934.2|212088.2|211938.2|212080.6|211930.6|30
1638864220000|2021-12-07 08:03:40|212084.9|211934.9|212097|211947|212099.5|211949.5|212080.7|211930.7|32
1638864230000|2021-12-07 08:03:50|212097.2|211947.2|212121.4|211971.4|212122.4|211972.4|212094.5|211944.5|30
1638864240000|2021-12-07 08:04:00|212120.9|211970.9|212121.6|211971.6|212122.9|211972.9|212120.3|211970.3|26
1638864250000|2021-12-07 08:04:10|212121.9|211971.9|212121.1|211971.1|212121.9|211971.9|212119.1|211969.1|20
1638864260000|2021-12-07 08:04:20|212120.5|211970.5|212125.8|211975.8|212131.7|211981.7|212120.2|211970.2|25
1638864270000|2021-12-07 08:04:30|212125.7|211975.7|212104.5|211954.5|212126.7|211976.7|212103.5|211953.5|26
1638864280000|2021-12-07 08:04:40|212108.3|211958.3|212116.8|211966.8|212117.3|211967.3|212102.4|211952.4|23
1638864290000|2021-12-07 08:04:50|212116.9|211966.9|212112.1|211962.1|212116.9|211966.9|212110.4|211960.4|23
1638864300000|2021-12-07 08:05:00|212117.9|211967.9|212135.2|211985.2|212136.3|211986.3|212117.9|211967.9|24
1638864310000|2021-12-07 08:05:10|212134.6|211984.6|212140.5|211990.5|212141.5|211991.5|212130.5|211980.5|20
1638864320000|2021-12-07 08:05:20|212142.2|211992.2|212144.1|211994.1|212144.6|211994.6|212140.1|211990.1|19
1638864330000|2021-12-07 08:05:30|212143.7|211993.7|212144.1|211994.1|212144.6|211994.6|212142.4|211992.4|11
1638864340000|2021-12-07 08:05:40|212144.3|211994.3|212145.7|211995.7|212145.9|211995.9|212144.2|211994.2|15
1638864350000|2021-12-07 08:05:50|212142.3|211992.3|212152.5|212002.5|212152.5|212002.5|212142.3|211992.3|11
1638864360000|2021-12-07 08:06:00|212150.6|212000.6|212182.7|212032.7|212190.1|212040.1|212147.1|211997.1|32
1638864370000|2021-12-07 08:06:10|212182.1|212032.1|212180.7|212030.7|212184.4|212034.4|212178.3|212028.3|20
1638864380000|2021-12-07 08:06:20|212180.6|212030.6|212172.7|212022.7|212180.6|212064.3|212111.2|212016.8|27
1638864390000|2021-12-07 08:06:30|212173.3|212023.3|212152.1|212002.1|212173.5|212043.1|212092.2|211996.7|32
1638864400000|2021-12-07 08:06:40|212150.7|212000.7|212144.1|211994.1|212159.9|212009.9|212144.1|211994.1|29
1638864410000|2021-12-07 08:06:50|212143.5|211993.5|212149.5|211999.5|212149.5|211999.5|212143.5|211993.5|21
1638864420000|2021-12-07 08:07:00|212149.8|211999.8|212127.4|211977.4|212149.8|211999.8|212124.2|211974.2|30
1638864430000|2021-12-07 08:07:10|212126.5|211976.5|212128.1|211978.1|212129.4|211979.4|212126.3|211976.3|18
1638864440000|2021-12-07 08:07:20|212126.7|211976.7|212133.8|211983.8|212148.2|212038.9|212088.9|211976.7|31
1638864450000|2021-12-07 08:07:30|212132.9|211982.9|212134.4|211984.4|212136.5|211986.5|212131.2|211981.2|29
1638864460000|2021-12-07 08:07:40|212134.7|211984.7|212143.6|211993.6|212143.6|212040|212090|211981.2|25
1638864470000|2021-12-07 08:07:50|212143.7|211993.7|212088|211938|212143.8|211993.8|212084|211934|25
1638864480000|2021-12-07 08:08:00|212086.6|211936.6|212083.6|211933.6|212088.8|211938.8|212083.3|211933.3|28
1638864490000|2021-12-07 08:08:10|212084|211934|212084.1|211934.1|212086.4|211936.4|212083.4|211933.4|20
1638864500000|2021-12-07 08:08:20|212084.9|211934.9|212074.7|211924.7|212085.3|211981.8|212029.6|211921.4|23
1638864510000|2021-12-07 08:08:30|212076.1|211926.1|212084.5|211934.5|212084.5|211934.5|212067.5|211917.5|25
1638864520000|2021-12-07 08:08:40|212084.3|211934.3|212087.4|211937.4|212092.8|211942.8|212082|211932|28
1638864530000|2021-12-07 08:08:50|212089|211939|212083.7|211933.7|212093.1|211943.1|212080.6|211930.6|34
1638864540000|2021-12-07 08:09:00|212083.5|211933.5|212084.8|211934.8|212087|211937|212082.5|211932.5|24
1638864550000|2021-12-07 08:09:10|212085.2|211935.2|212092.4|211942.4|212092.8|211942.8|212085.2|211935.2|23
1638864560000|2021-12-07 08:09:20|212087.2|211937.2|212086.7|211936.7|212092|211942|212084.9|211934.9|26
1638864570000|2021-12-07 08:09:30|212086.8|211936.8|212087.2|211937.2|212087.2|211937.2|212081.2|211931.2|20
1638864580000|2021-12-07 08:09:40|212088.8|211938.8|212085.4|211935.4|212089.1|211939.1|212082.9|211932.9|27
1638864590000|2021-12-07 08:09:50|212085.7|211935.7|212092.1|211942.1|212093.3|211943.3|212085.4|211935.4|30
1638864600000|2021-12-07 08:10:00|212092.4|211942.4|212133.3|211983.3|212136|211986|212090.1|211940.1|32
1638864610000|2021-12-07 08:10:10|212132.6|211982.6|212134.5|211984.5|212138.1|211988.1|212132.6|211982.6|22
1638864620000|2021-12-07 08:10:20|212135.3|211985.3|212133.8|211983.8|212138.1|211988.1|212131.6|211981.6|24
1638864630000|2021-12-07 08:10:30|212133.1|211983.1|212132.8|211982.8|212135.7|211985.7|212130.8|211980.8|29
1638864640000|2021-12-07 08:10:40|212132.4|211982.4|212077|211927|212132.4|211982.4|212076.5|211926.5|32
1638864650000|2021-12-07 08:10:50|212078.1|211928.1|212072.4|211922.4|212080.2|211930.2|212065.9|211915.9|31
1638864660000|2021-12-07 08:11:00|212067.3|211917.3|212057.2|211907.2|212071.7|211921.7|212053.4|211903.4|27
1638864670000|2021-12-07 08:11:10|212056.2|211906.2|212055.4|211905.4|212058|211908|212054.5|211904.5|26
1638864680000|2021-12-07 08:11:20|212055.1|211905.1|212039.4|211889.4|212055.8|211905.8|212032.1|211882.1|19
1638864690000|2021-12-07 08:11:30|212039.1|211889.1|212038.7|211888.7|212042.4|211892.4|212036.2|211886.2|22
1638864700000|2021-12-07 08:11:40|212039.4|211889.4|212034.8|211884.8|212043.1|211893.1|212031.6|211881.6|20
1638864710000|2021-12-07 08:11:50|212033.5|211883.5|212019.9|211869.9|212033.7|211883.7|212019.9|211869.9|24
1638864720000|2021-12-07 08:12:00|212003.1|211853.1|212009.4|211859.4|212015.1|211865.1|212000|211850|30
1638864730000|2021-12-07 08:12:10|212012.7|211862.7|211999|211849|212013.8|211863.8|211999|211849|22
1638864740000|2021-12-07 08:12:20|211999.5|211849.5|211992.4|211842.4|211999.5|211849.5|211988.9|211838.9|26
1638864750000|2021-12-07 08:12:30|211995.5|211845.5|212000.6|211850.6|212001.9|211851.9|211995.5|211845.5|22
1638864760000|2021-12-07 08:12:40|212000.5|211850.5|211991.2|211841.2|212001.7|211851.7|211991.2|211841.2|22
1638864770000|2021-12-07 08:12:50|211990.8|211840.8|211985.6|211835.6|211994.1|211844.1|211985.6|211835.6|23
1638864780000|2021-12-07 08:13:00|211984.7|211834.7|211979.4|211829.4|211987.9|211837.9|211976.9|211826.9|27
1638864790000|2021-12-07 08:13:10|211979.2|211829.2|211950.8|211800.8|211980|211830|211945.5|211795.5|31
1638864800000|2021-12-07 08:13:20|211944.1|211794.1|211987.9|211837.9|211990|211868.8|211918.8|211794.1|24
1638864810000|2021-12-07 08:13:30|211983.5|211833.5|211993|211843|211998.9|211848.9|211980.3|211830.3|19
1638864820000|2021-12-07 08:13:40|211993.3|211843.3|211990.4|211840.4|211998.2|211848.2|211990.4|211840.4|19
1638864830000|2021-12-07 08:13:50|211989.9|211839.9|211991.6|211841.6|211991.9|211841.9|211989|211839|19
1638864840000|2021-12-07 08:14:00|211991.9|211841.9|211999.7|211849.7|212005.5|211855.5|211990.9|211840.9|23
1638864850000|2021-12-07 08:14:10|212000.1|211850.1|212014|211864|212030.6|211880.6|211999.2|211849.2|23
1638864860000|2021-12-07 08:14:20|212015|211865|212044.3|211894.3|212048.1|211898.1|212010.4|211860.4|31
1638864870000|2021-12-07 08:14:30|212046.4|211896.4|212045.7|211895.7|212047.6|211897.6|212042.2|211892.2|24
1638864880000|2021-12-07 08:14:40|212045|211895|212036.2|211886.2|212045.8|211895.8|212031.8|211881.8|22
1638864890000|2021-12-07 08:14:50|212037.2|211887.2|212030.8|211880.8|212037.2|211887.2|212026.8|211876.8|26
1638864900000|2021-12-07 08:15:00|212034|211884|212035.7|211885.7|212042.5|211923.7|211973.4|211874.6|30
1638864910000|2021-12-07 08:15:10|212035.6|211885.6|212045.5|211895.5|212048.1|211898.1|212035.6|211885.6|30
1638864920000|2021-12-07 08:15:20|212045|211895|212051.6|211901.6|212052.2|211902.2|212045|211895|19
1638864930000|2021-12-07 08:15:30|212050.5|211900.5|212043.8|211893.8|212050.5|211900.5|212043.5|211893.5|17
1638864940000|2021-12-07 08:15:40|212044.3|211894.3|212046.6|211896.6|212047.3|211897.3|212044.3|211894.3|18
1638864950000|2021-12-07 08:15:50|212046.7|211896.7|212036.6|211886.6|212047|211934.6|211976.8|211883.1|19
1638864960000|2021-12-07 08:16:00|212036.3|211886.3|212006.4|211856.4|212037.2|211887.2|212000.2|211850.2|27
1638864970000|2021-12-07 08:16:10|212006|211856|212005.1|211855.1|212006.4|211856.4|212003.6|211853.6|18
1638864980000|2021-12-07 08:16:20|212004.8|211854.8|212038.2|211888.2|212042|211892|212004.5|211854.5|23
1638864990000|2021-12-07 08:16:30|212038.7|211888.7|212048.2|211898.2|212051.2|211901.2|212034|211884|27
1638865000000|2021-12-07 08:16:40|211997.5|211947.5|212069.6|211919.6|212071.6|211947.5|211997.5|211909.6|22
1638865010000|2021-12-07 08:16:50|212069.2|211919.2|212068|211918|212071.5|211921.5|212067.3|211917.3|19
1638865020000|2021-12-07 08:17:00|212069.2|211919.2|212069.2|211919.2|212069.3|211919.3|212067.4|211917.4|14
1638865030000|2021-12-07 08:17:10|212084.1|211934.1|212087.1|211937.1|212092.2|211942.2|212081.7|211931.7|15
1638865040000|2021-12-07 08:17:20|212087.2|211937.2|212106.8|211956.8|212106.8|211983.6|212033.6|211928.9|16
1638865050000|2021-12-07 08:17:30|212104.9|211954.9|212062.3|212012.3|212127.9|212017.8|212061.8|211951.9|22
1638865060000|2021-12-07 08:17:40|212114.1|211964.1|212119.8|211969.8|212124.3|211974.3|212114.1|211964.1|13
1638865070000|2021-12-07 08:17:50|212121.1|211971.1|212125.2|211975.2|212125.3|211975.3|212121.1|211971.1|20
1638865080000|2021-12-07 08:18:00|212125|211975|212127.5|211977.5|212129.4|211979.4|212124.6|211974.6|13
1638865090000|2021-12-07 08:18:10|212128.6|211978.6|212143.4|211993.4|212146.1|211996.1|212122.6|211972.6|27
1638865100000|2021-12-07 08:18:20|212143.1|211993.1|212139.1|211989.1|212143.9|211993.9|212137.6|211987.6|23
1638865110000|2021-12-07 08:18:30|212139.6|211989.6|212144.7|211994.7|212144.7|211994.7|212139.6|211989.6|21
1638865120000|2021-12-07 08:18:40|212139|211989|212145.6|211995.6|212150.8|212000.8|212135.2|211985.2|20
1638865130000|2021-12-07 08:18:50|212139.4|211989.4|212148.5|211998.5|212148.5|211998.5|212138.6|211988.6|23
1638865140000|2021-12-07 08:19:00|212148.2|211998.2|212146.5|211996.5|212149.5|211999.5|212143.5|211993.5|17
1638865150000|2021-12-07 08:19:10|212147.9|211997.9|212138.1|211988.1|212148.9|211998.9|212138.1|211988.1|22
1638865160000|2021-12-07 08:19:20|212138.9|211988.9|212137|211987|212138.9|211988.9|212129.7|211979.7|23
1638865170000|2021-12-07 08:19:30|212136.8|211986.8|212135|211985|212136.8|211986.8|212132.9|211982.9|16
1638865180000|2021-12-07 08:19:40|212134.3|211984.3|212119.4|211969.4|212134.3|211984.3|212105|211955|24
1638865190000|2021-12-07 08:19:50|212117.6|211967.6|212069.6|211919.6|212118.5|211968.5|212069.6|211919.6|25
1638865200000|2021-12-07 08:20:00|212072|211922|212086.4|211936.4|212086.4|211985.2|212035.2|211917|28
1638865210000|2021-12-07 08:20:10|212082.1|211932.1|212086.4|211936.4|212090.4|211940.4|212082.1|211932.1|27
1638865220000|2021-12-07 08:20:20|212088.9|211938.9|212085.2|211935.2|212088.9|211938.9|212083.7|211933.7|16
1638865230000|2021-12-07 08:20:30|212086.1|211936.1|212108.6|211958.6|212113.6|211963.6|212082|211932|26
1638865240000|2021-12-07 08:20:40|212109.4|211959.4|212121.4|211971.4|212128.6|211978.6|212105.3|211955.3|30
1638865250000|2021-12-07 08:20:50|212121.6|211971.6|212114.5|211964.5|212121.6|211971.6|212110.7|211960.7|30
1638865260000|2021-12-07 08:21:00|212114.4|211964.4|212112.5|211962.5|212115.3|211965.3|212110.8|211960.8|25
1638865270000|2021-12-07 08:21:10|212106.1|211956.1|212111.3|211961.3|212113.7|211963.7|212103|211953|34
1638865280000|2021-12-07 08:21:20|212111.6|211961.6|212113.5|211963.5|212115|211965|212109.7|211959.7|33
1638865290000|2021-12-07 08:21:30|212113.2|211963.2|212129|211979|212129.7|211979.7|212112.1|211962.1|27
1638865300000|2021-12-07 08:21:40|212128.9|211978.9|212139.9|211989.9|212143.4|211993.4|212128.5|211978.5|20
1638865310000|2021-12-07 08:21:50|212138|211988|212135.6|211985.6|212138.6|211988.6|212135.1|211985.1|25
1638865320000|2021-12-07 08:22:00|212134.1|211984.1|212137.4|211987.4|212142|211992|212132.3|211982.3|30
1638865330000|2021-12-07 08:22:10|212136.3|211986.3|212136|211986|212139.8|211989.8|212132.6|211982.6|22
1638865340000|2021-12-07 08:22:20|212133.8|211983.8|212139.5|211989.5|212140.6|211990.6|212133.8|211983.8|18
1638865350000|2021-12-07 08:22:30|212139|211989|212133.7|211983.7|212141.7|211991.7|212133|211983|27
1638865360000|2021-12-07 08:22:40|212135.3|211985.3|212138.6|211988.6|212138.6|211988.6|212132|211982|24
1638865370000|2021-12-07 08:22:50|212139.2|211989.2|212136|211986|212140.8|211990.8|212129.4|211979.4|24
1638865380000|2021-12-07 08:23:00|212128.9|211978.9|212105.5|211955.5|212128.9|211978.9|212104.1|211954.1|32
1638865390000|2021-12-07 08:23:10|212105.7|211955.7|212093.6|211943.6|212105.7|211955.7|212081.2|211931.2|30
1638865400000|2021-12-07 08:23:20|212093.5|211943.5|212081|211931|212093.5|211943.5|212078.9|211928.9|29
1638865410000|2021-12-07 08:23:30|212080.8|211930.8|212080.6|211930.6|212083|211933|212078.8|211928.8|25
1638865420000|2021-12-07 08:23:40|212081.6|211931.6|212086.5|211936.5|212091.4|211941.4|212081|211931|26
1638865430000|2021-12-07 08:23:50|212083.5|211933.5|212114.8|211964.8|212114.8|211964.8|212077.8|211927.8|31
1638865440000|2021-12-07 08:24:00|212116.3|211966.3|212126.9|211976.9|212128.8|211978.8|212115.7|211965.7|31
1638865450000|2021-12-07 08:24:10|212125.7|211975.7|212141.3|211991.3|212143.6|211993.6|212125.7|211975.7|26
1638865460000|2021-12-07 08:24:20|212142.1|211992.1|212141.5|211991.5|212142.4|211992.4|212139.8|211989.8|15
1638865470000|2021-12-07 08:24:30|212141.6|211991.6|212157.1|212007.1|212175|212025|212141.1|211991.1|26
1638865480000|2021-12-07 08:24:40|212156.6|212006.6|212160.9|212010.9|212162.1|212012.1|212156.6|212006.6|23
1638865490000|2021-12-07 08:24:50|212162.7|212012.7|212158.1|212008.1|212163.2|212013.2|212157.1|212007.1|25
1638865500000|2021-12-07 08:25:00|212158.3|212008.3|212145.2|211995.2|212163.4|212013.4|212140.7|211990.7|28
1638865510000|2021-12-07 08:25:10|212146.5|211996.5|212143|211993|212148.1|211998.1|212140.8|211990.8|24
1638865520000|2021-12-07 08:25:20|212143.2|211993.2|212131.8|211981.8|212145.9|211995.9|212129.4|211979.4|19
1638865530000|2021-12-07 08:25:30|212133.8|211983.8|212133.3|211983.3|212137|211987|212122|211972|31
1638865540000|2021-12-07 08:25:40|212132.7|211982.7|212129.6|211979.6|212137.9|211987.9|212125.8|211975.8|27
1638865550000|2021-12-07 08:25:50|212129.8|211979.8|212124.1|211974.1|212131.7|211981.7|212121.9|211971.9|28
1638865560000|2021-12-07 08:26:00|212123.8|211973.8|212139.2|211989.2|212142.3|212024.3|212065.3|211960.3|35
1638865570000|2021-12-07 08:26:10|212140.8|211990.8|212133.9|211983.9|212140.8|211990.8|212133.8|211983.8|22
1638865580000|2021-12-07 08:26:20|212135.5|211985.5|212121.5|211971.5|212137.1|211987.1|212118.4|211968.4|23
1638865590000|2021-12-07 08:26:30|212121|211971|212114.5|211964.5|212121|211971|212109.3|211959.3|28
1638865600000|2021-12-07 08:26:40|212114.2|211964.2|212113.9|211963.9|212116.9|211966.9|212111.1|211961.1|25
1638865610000|2021-12-07 08:26:50|212113.7|211963.7|212114.8|211964.8|212116|211966|212113.7|211963.7|19
1638865620000|2021-12-07 08:27:00|212115.1|211965.1|212132.7|211982.7|212132.7|211982.7|212115.1|211965.1|30
1638865630000|2021-12-07 08:27:10|212134.9|211984.9|212134.7|211984.7|212143.1|211993.1|212130.2|211980.2|31
1638865640000|2021-12-07 08:27:20|212134.9|211984.9|212135.8|211985.8|212135.8|211985.8|212131.1|211981.1|23
1638865650000|2021-12-07 08:27:30|212135.7|211985.7|212159.7|212009.7|212162.9|212012.9|212135.7|211985.7|26
1638865660000|2021-12-07 08:27:40|212158.4|212008.4|212140.5|211990.5|212162.2|212012.2|212124|211974|33
1638865670000|2021-12-07 08:27:50|212135.4|211985.4|212147.6|211997.6|212158.8|212008.8|212135.4|211985.4|28
1638865680000|2021-12-07 08:28:00|212147.3|211997.3|212154.3|212004.3|212159.3|212009.3|212145.7|211995.7|29
1638865690000|2021-12-07 08:28:10|212145.8|211995.8|212147|211997|212150|212000|212135.2|211985.2|27
1638865700000|2021-12-07 08:28:20|212145.6|211995.6|212132|211982|212145.6|211995.6|212128.9|211978.9|19
1638865710000|2021-12-07 08:28:30|212133.1|211983.1|212141.4|211991.4|212148.1|211998.1|212133.1|211983.1|22
1638865720000|2021-12-07 08:28:40|212141.3|211991.3|212140.3|211990.3|212142.4|211992.4|212139.1|211989.1|21
1638865730000|2021-12-07 08:28:50|212140.8|211990.8|212142|211992|212142.4|211992.4|212137.7|211987.7|20
1638865740000|2021-12-07 08:29:00|212141.8|211991.8|212152.6|212002.6|212155.6|212005.6|212141.7|211991.7|22
1638865750000|2021-12-07 08:29:10|212152.2|212002.2|212151|212001|212152.2|212002.2|212144.2|211994.2|21
1638865760000|2021-12-07 08:29:20|212150.7|212000.7|212144.9|211994.9|212150.8|212000.8|212144.9|211994.9|27
1638865770000|2021-12-07 08:29:30|212145.6|211995.6|212150.3|212000.3|212153.1|212003.1|212145.6|211995.6|25
1638865780000|2021-12-07 08:29:40|212150|212000|212052.2|211902.2|212151|212001|212051.9|211901.9|27
1638865790000|2021-12-07 08:29:50|212052.4|211902.4|212042.8|211892.8|212054.5|211904.5|212035.2|211885.2|26
1638865800000|2021-12-07 08:30:00|212034.8|211884.8|212036.9|211886.9|212043|211893|212034.8|211884.8|32
1638865810000|2021-12-07 08:30:10|212037.2|211887.2|212043.3|211893.3|212043.3|211893.3|212033.1|211883.1|27
1638865820000|2021-12-07 08:30:20|212036.2|211886.2|212052.5|211902.5|212053.9|211903.9|212034.3|211884.3|23
1638865830000|2021-12-07 08:30:30|212052.2|211902.2|212071.2|211921.2|212072.6|211922.6|212051.8|211901.8|22
1638865840000|2021-12-07 08:30:40|212069.2|211919.2|212069.3|211919.3|212073.2|211923.2|212068.9|211918.9|19
1638865850000|2021-12-07 08:30:50|212068.7|211918.7|212075.5|211925.5|212076.8|211926.8|212068.7|211918.7|19
1638865860000|2021-12-07 08:31:00|212075.7|211925.7|212077.5|211927.5|212083|211980.3|212030.3|211925.1|27
1638865870000|2021-12-07 08:31:10|212078.5|211928.5|212076.1|211926.1|212080.8|211930.8|212070.3|211920.3|22
1638865880000|2021-12-07 08:31:20|212076.6|211926.6|212077.4|211927.4|212078.9|211928.9|212074.5|211924.5|18
1638865890000|2021-12-07 08:31:30|212078.3|211928.3|212080.4|211930.4|212081.3|211931.3|212078.3|211928.3|22
1638865900000|2021-12-07 08:31:40|212081|211931|212075.2|211925.2|212081|211931|212071.4|211921.4|18
1638865910000|2021-12-07 08:31:50|212077|211927|212084.3|211934.3|212084.3|211934.3|212072|211922|19
1638865920000|2021-12-07 08:32:00|212085.5|211935.5|212082.4|211932.4|212085.5|211988|212038|211931.1|14
1638865930000|2021-12-07 08:32:10|212081.2|211931.2|212082.5|211932.5|212083.6|211933.6|212081.2|211931.2|13
1638865940000|2021-12-07 08:32:20|212080.3|211930.3|212082.2|211932.2|212082.9|211932.9|212079.5|211929.5|14
1638865950000|2021-12-07 08:32:30|212082.1|211932.1|212081.5|211931.5|212082.1|211932.1|212081.3|211931.3|9
1638865960000|2021-12-07 08:32:40|212080.8|211930.8|212082.4|211932.4|212085.3|211935.3|212080.8|211930.8|14
1638865970000|2021-12-07 08:32:50|212083|211933|212084.3|211934.3|212084.8|211934.8|212080.6|211930.6|22
1638865980000|2021-12-07 08:33:00|212084.2|211934.2|212117.1|211967.1|212120.3|212015.2|212061|211932.9|27
1638865990000|2021-12-07 08:33:10|212117.7|211967.7|212116.8|211966.8|212117.9|211967.9|212116.1|211966.1|20
1638866000000|2021-12-07 08:33:20|212117.8|211967.8|212116|211966|212123.8|211973.8|212115|211965|30
1638866010000|2021-12-07 08:33:30|212116.7|211966.7|212118|211968|212119.7|211969.7|212115.2|211965.2|27
1638866020000|2021-12-07 08:33:40|212118.1|211968.1|212108.8|211958.8|212118.1|211968.1|212107.9|211957.9|26
1638866030000|2021-12-07 08:33:50|212109.9|211959.9|212084.4|211934.4|212109.9|211959.9|212080.6|211930.6|20
1638866040000|2021-12-07 08:34:00|212084.7|211934.7|212090|211940|212093.2|211943.2|212078.5|211928.5|25
1638866050000|2021-12-07 08:34:10|212087.4|211937.4|212082.6|211932.6|212094.2|211944.2|212077.7|211927.7|26
1638866060000|2021-12-07 08:34:20|212082.8|211932.8|212076.9|211926.9|212086|211936|212074.3|211924.3|27
1638866070000|2021-12-07 08:34:30|212076.8|211926.8|212079.5|211929.5|212086.1|211936.1|212076.1|211926.1|25
1638866080000|2021-12-07 08:34:40|212079.8|211929.8|212080.5|211930.5|212084|211934|212077|211927|22
1638866090000|2021-12-07 08:34:50|212080.2|211930.2|212078.8|211928.8|212084.7|211934.7|212075.6|211925.6|23
1638866100000|2021-12-07 08:35:00|212078.1|211928.1|212083.6|211933.6|212083.9|211933.9|212077.1|211927.1|28
1638866110000|2021-12-07 08:35:10|212083.9|211933.9|212077.1|211927.1|212091.3|211941.3|212077.1|211927.1|30
1638866120000|2021-12-07 08:35:20|212078.4|211928.4|212075.5|211925.5|212082.7|211932.7|212075.5|211925.5|32
1638866130000|2021-12-07 08:35:30|212075.4|211925.4|212081.6|211931.6|212081.7|211931.7|212075.2|211925.2|12
1638866140000|2021-12-07 08:35:40|212080.8|211930.8|212076.7|211926.7|212080.8|211930.8|212076.4|211926.4|17
1638866150000|2021-12-07 08:35:50|212076.9|211926.9|212078.9|211928.9|212086.8|211936.8|212075.5|211925.5|30
1638866160000|2021-12-07 08:36:00|212083.7|211933.7|212084.4|211934.4|212087.2|211937.2|212079.1|211929.1|24
1638866170000|2021-12-07 08:36:10|212083.6|211933.6|212093.5|211943.5|212099.1|211949.1|212083.6|211933.6|19
1638866180000|2021-12-07 08:36:20|212095.2|211945.2|212090.5|211940.5|212101.1|211951.1|212090.2|211940.2|32
1638866190000|2021-12-07 08:36:30|212091|211941|212089.8|211939.8|212103.1|211953.1|212086.4|211936.4|27
1638866200000|2021-12-07 08:36:40|212089.9|211939.9|212097.6|211947.6|212101.2|211951.2|212087.4|211937.4|28
1638866210000|2021-12-07 08:36:50|212097.9|211947.9|212098.8|211948.8|212101.7|211951.7|212088.2|211938.2|24
1638866220000|2021-12-07 08:37:00|212094.5|211944.5|212096.7|211946.7|212101.8|211951.8|212087.2|211937.2|33
1638866230000|2021-12-07 08:37:10|212100.7|211950.7|212099|211949|212101.8|211951.8|212093.1|211943.1|29
1638866240000|2021-12-07 08:37:20|212098.9|211948.9|212098.8|211948.8|212102.3|211952.3|212098.8|211948.8|17
1638866250000|2021-12-07 08:37:30|212097.5|211947.5|212089.9|211939.9|212099.2|211949.2|212083.9|211933.9|30
1638866260000|2021-12-07 08:37:40|212090.5|211940.5|212098.7|211948.7|212100.2|211950.2|212090.1|211940.1|25
1638866270000|2021-12-07 08:37:50|212099.1|211949.1|212118.5|211968.5|212119.7|211969.7|212099.1|211949.1|27
1638866280000|2021-12-07 08:38:00|212117.9|211967.9|212115.8|211965.8|212119|211969|212115.4|211965.4|20
1638866290000|2021-12-07 08:38:10|212115.6|211965.6|212115.8|211965.8|212117|211967|212114.4|211964.4|23
1638866300000|2021-12-07 08:38:20|212115.7|211965.7|212115.1|211965.1|212116.1|211966.1|212114|211964|15
1638866310000|2021-12-07 08:38:30|212115.2|211965.2|212113.9|211963.9|212115.6|211965.6|212113.6|211963.6|21
1638866320000|2021-12-07 08:38:40|212113.7|211963.7|212114.5|211964.5|212116|211966|212112.9|211962.9|18
1638866330000|2021-12-07 08:38:50|212114.8|211964.8|212082.6|211932.6|212114.8|211964.8|212078|211928|28
1638866340000|2021-12-07 08:39:00|212079.4|211929.4|212080.2|211930.2|212081.1|211931.1|212073.6|211923.6|23
1638866350000|2021-12-07 08:39:10|212080.4|211930.4|212119.5|211969.5|212119.8|211969.8|212080.4|211930.4|34
1638866360000|2021-12-07 08:39:20|212120|211970|212118|211968|212120|211970|212117.6|211967.6|22
1638866370000|2021-12-07 08:39:30|212118.1|211968.1|212129.3|211979.3|212131.5|211981.5|212117.9|211967.9|21
1638866380000|2021-12-07 08:39:40|212127.2|211977.2|212121.7|211971.7|212128.1|211978.1|212120.9|211970.9|23
1638866390000|2021-12-07 08:39:50|212121|211971|212124.1|211974.1|212125.3|211975.3|212120.4|211970.4|25
1638866400000|2021-12-07 08:40:00|212124.4|211974.4|212131.5|211981.5|212136.5|211986.5|212124.4|211974.4|28
1638866410000|2021-12-07 08:40:10|212131.9|211981.9|212131.1|211981.1|212132.8|211982.8|212130.3|211980.3|18
1638866420000|2021-12-07 08:40:20|212130.8|211980.8|212127.9|211977.9|212130.8|211980.8|212126.4|211976.4|27
1638866430000|2021-12-07 08:40:30|212126.1|211976.1|212132.4|211982.4|212132.9|211982.9|212122.8|211972.8|22
1638866440000|2021-12-07 08:40:40|212131.3|211981.3|212161|212011|212164.4|212014.4|212130.1|211980.1|26
1638866450000|2021-12-07 08:40:50|212158.2|212008.2|212163.5|212013.5|212164.8|212014.8|212158.2|212008.2|22
1638866460000|2021-12-07 08:41:00|212162.3|212012.3|212164.1|212014.1|212165|212015|212162.3|212012.3|23
1638866470000|2021-12-07 08:41:10|212164.2|212014.2|212161.7|212011.7|212165|212015|212161.7|212011.7|21
1638866480000|2021-12-07 08:41:20|212162.1|212012.1|212139.1|211989.1|212162.1|212012.1|212137.3|211987.3|21
1638866490000|2021-12-07 08:41:30|212139|211989|212156.4|212006.4|212156.4|212006.4|212139|211989|29
1638866500000|2021-12-07 08:41:40|212157.3|212007.3|212190.1|212040.1|212193.4|212043.4|212156|212006|28
1638866510000|2021-12-07 08:41:50|212190.3|212040.3|212187.2|212037.2|212191.6|212041.6|212180.7|212030.7|23
1638866520000|2021-12-07 08:42:00|212186.6|212036.6|212201.6|212051.6|212208.5|212058.5|212185.3|212035.3|27
1638866530000|2021-12-07 08:42:10|212201.9|212051.9|212167.7|212017.7|212202.5|212052.5|212167.2|212017.2|26
1638866540000|2021-12-07 08:42:20|212166.8|212016.8|212169.6|212019.6|212173.3|212023.3|212165.2|212015.2|26
1638866550000|2021-12-07 08:42:30|212169|212019|212173.8|212023.8|212181.9|212031.9|212169|212019|22
1638866560000|2021-12-07 08:42:40|212173.2|212023.2|212177.1|212027.1|212177.1|212027.1|212173|212023|14
1638866570000|2021-12-07 08:42:50|212179|212029|212179.1|212029.1|212181.1|212031.1|212177.4|212027.4|16
1638866580000|2021-12-07 08:43:00|212179.5|212029.5|212151.1|212001.1|212179.8|212029.8|212151.1|212001.1|19
1638866590000|2021-12-07 08:43:10|212151.3|212001.3|212153.5|212003.5|212154.5|212004.5|212146.6|211996.6|26
1638866600000|2021-12-07 08:43:20|212153.1|212003.1|212150.9|212000.9|212155.9|212005.9|212150.9|212000.9|23
1638866610000|2021-12-07 08:43:30|212152|212002|212151.8|212001.8|212154.4|212004.4|212151.2|212001.2|24
1638866620000|2021-12-07 08:43:40|212152.3|212002.3|212154.1|212004.1|212155.1|212005.1|212150.4|212000.4|19
1638866630000|2021-12-07 08:43:50|212153.4|212003.4|212188.4|212038.4|212200.9|212050.9|212153.4|212003.4|18
1638866640000|2021-12-07 08:44:00|212197.2|212047.2|212195.6|212045.6|212197.3|212047.3|212193.2|212043.2|15
1638866650000|2021-12-07 08:44:10|212195.2|212045.2|212215.4|212065.4|212227.5|212077.5|212194.6|212044.6|25
1638866660000|2021-12-07 08:44:20|212211.9|212061.9|212224|212074|212230.8|212080.8|212211.9|212061.9|26
1638866670000|2021-12-07 08:44:30|212221.9|212071.9|212202.9|212052.9|212221.9|212071.9|212197.6|212047.6|23
1638866680000|2021-12-07 08:44:40|212205.3|212055.3|212213.9|212063.9|212215.9|212065.9|212201.1|212051.1|27
1638866690000|2021-12-07 08:44:50|212216.8|212066.8|212225.2|212075.2|212231.6|212081.6|212216.8|212066.8|21
1638866700000|2021-12-07 08:45:00|212225|212075|212227.8|212077.8|212230.4|212080.4|212224.4|212074.4|21
1638866710000|2021-12-07 08:45:10|212228.3|212078.3|212226.8|212076.8|212228.7|212078.7|212226.6|212076.6|15
1638866720000|2021-12-07 08:45:20|212226.6|212076.6|212224|212074|212227|212077|212222.8|212072.8|22
1638866730000|2021-12-07 08:45:30|212224.8|212074.8|212228.8|212078.8|212230.1|212080.1|212213.7|212063.7|25
1638866740000|2021-12-07 08:45:40|212225.1|212075.1|212217|212067|212230|212080|212216.2|212066.2|29
1638866750000|2021-12-07 08:45:50|212219.2|212069.2|212215.9|212065.9|212221.8|212071.8|212215.9|212065.9|29
1638866760000|2021-12-07 08:46:00|212216.1|212066.1|212207.4|212057.4|212217.5|212067.5|212205.7|212055.7|29
1638866770000|2021-12-07 08:46:10|212207|212057|212208.8|212058.8|212211.5|212061.5|212205.9|212055.9|22
1638866780000|2021-12-07 08:46:20|212208.1|212058.1|212210|212060|212211.7|212061.7|212207.9|212057.9|12
1638866790000|2021-12-07 08:46:30|212209.3|212059.3|212210.8|212060.8|212212.1|212062.1|212209.3|212059.3|10
1638866800000|2021-12-07 08:46:40|212210.4|212060.4|212218.2|212068.2|212220|212070|212208.8|212058.8|18
1638866810000|2021-12-07 08:46:50|212217.9|212067.9|212210.3|212060.3|212227.4|212077.4|212209.9|212059.9|26
1638866820000|2021-12-07 08:47:00|212210|212060|212222.2|212072.2|212226|212076|212183|212033|29
1638866830000|2021-12-07 08:47:10|212220.5|212070.5|212223.1|212073.1|212223.1|212073.1|212218.2|212068.2|22
1638866840000|2021-12-07 08:47:20|212223.4|212073.4|212229.2|212079.2|212231.1|212081.1|212222.6|212072.6|31
1638866850000|2021-12-07 08:47:30|212229.6|212079.6|212217.5|212067.5|212231|212081|212217.5|212067.5|22
1638866860000|2021-12-07 08:47:40|212218.8|212068.8|212220.2|212070.2|212230.8|212080.8|212217.4|212067.4|31
1638866870000|2021-12-07 08:47:50|212220.9|212070.9|212222|212072|212222.6|212072.6|212219.1|212069.1|18
1638866880000|2021-12-07 08:48:00|212222.7|212072.7|212226.6|212076.6|212227.9|212077.9|212222.7|212072.7|16
1638866890000|2021-12-07 08:48:10|212229.5|212079.5|212225.1|212075.1|212229.5|212079.5|212222.2|212072.2|23
1638866900000|2021-12-07 08:48:20|212224.8|212074.8|212226.1|212076.1|212226.2|212076.2|212222.6|212072.6|16
1638866910000|2021-12-07 08:48:30|212228.7|212078.7|212230.2|212080.2|212233|212083|212225.7|212075.7|30
1638866920000|2021-12-07 08:48:40|212230.6|212080.6|212227|212077|212231.5|212081.5|212226.6|212076.6|22
1638866930000|2021-12-07 08:48:50|212227.3|212077.3|212228.5|212078.5|212231.2|212081.2|212220.6|212070.6|30
1638866940000|2021-12-07 08:49:00|212229.7|212079.7|212262.8|212112.8|212275.3|212125.3|212225.7|212075.7|31
1638866950000|2021-12-07 08:49:10|212265.4|212115.4|212264.2|212114.2|212269.9|212119.9|212261.6|212111.6|24
1638866960000|2021-12-07 08:49:20|212269.1|212119.1|212271.1|212121.1|212281.2|212131.2|212269.1|212119.1|20
1638866970000|2021-12-07 08:49:30|212270.9|212120.9|212275.2|212125.2|212278|212128|212270.4|212120.4|20
1638866980000|2021-12-07 08:49:40|212274.2|212124.2|212268.2|212118.2|212274.2|212124.2|212263.7|212113.7|25
1638866990000|2021-12-07 08:49:50|212280.1|212130.1|212313.1|212163.1|212314.5|212164.5|212274.1|212124.1|27
1638867000000|2021-12-07 08:50:00|212309.5|212159.5|212315.2|212165.2|212317.7|212167.7|212309.5|212159.5|31
1638867010000|2021-12-07 08:50:10|212315.3|212165.3|212299.6|212149.6|212315.7|212165.7|212299.6|212149.6|26
1638867020000|2021-12-07 08:50:20|212299.4|212149.4|212305.5|212155.5|212306.7|212156.7|212298.7|212148.7|15
1638867030000|2021-12-07 08:50:30|212305.9|212155.9|212280.3|212130.3|212305.9|212155.9|212280.3|212130.3|12
1638867040000|2021-12-07 08:50:40|212292.5|212142.5|212313.2|212163.2|212320.3|212170.3|212283.9|212133.9|23
1638867050000|2021-12-07 08:50:50|212313.6|212163.6|212322.7|212172.7|212324.7|212174.7|212313.6|212163.6|23
1638867060000|2021-12-07 08:51:00|212321.7|212171.7|212325.4|212175.4|212331.4|212181.4|212321.7|212171.7|24
1638867070000|2021-12-07 08:51:10|212325.6|212175.6|212323.6|212173.6|212331.3|212181.3|212316.5|212166.5|23
1638867080000|2021-12-07 08:51:20|212322.4|212172.4|212319|212169|212324.7|212174.7|212315.6|212165.6|28
1638867090000|2021-12-07 08:51:30|212321.3|212171.3|212324.3|212174.3|212326.6|212176.6|212318.7|212168.7|25
1638867100000|2021-12-07 08:51:40|212324.6|212174.6|212315.2|212165.2|212325.3|212175.3|212308.6|212158.6|27
1638867110000|2021-12-07 08:51:50|212314.4|212164.4|212301.3|212151.3|212316.3|212166.3|212300.5|212150.5|29
1638867120000|2021-12-07 08:52:00|212300|212150|212305.2|212155.2|212307.9|212157.9|212284.2|212134.2|30
1638867130000|2021-12-07 08:52:10|212305.8|212155.8|212305.9|212155.9|212305.9|212155.9|212304.1|212154.1|15
1638867140000|2021-12-07 08:52:20|212305|212155|212316.2|212166.2|212320.8|212170.8|212304.9|212154.9|27
1638867150000|2021-12-07 08:52:30|212315.7|212165.7|212323|212173|212329.3|212179.3|212314.1|212164.1|27
1638867160000|2021-12-07 08:52:40|212322.6|212172.6|212323.5|212173.5|212327.2|212177.2|212322.6|212172.6|14
1638867170000|2021-12-07 08:52:50|212323.3|212173.3|212310.3|212160.3|212329.7|212179.7|212307.5|212157.5|21
1638867180000|2021-12-07 08:53:00|212311.7|212161.7|212313|212163|212315.9|212165.9|212309.7|212159.7|21
1638867190000|2021-12-07 08:53:10|212313.4|212163.4|212304.1|212154.1|212316.7|212166.7|212303.8|212153.8|21
1638867200000|2021-12-07 08:53:20|212307.8|212157.8|212311.3|212161.3|212311.5|212161.5|212304.9|212154.9|22
1638867210000|2021-12-07 08:53:30|212311.7|212161.7|212316.9|212166.9|212321.2|212171.2|212311.7|212161.7|24
1638867220000|2021-12-07 08:53:40|212316.7|212166.7|212315|212165|212319|212169|212313.9|212163.9|24
1638867230000|2021-12-07 08:53:50|212314.7|212164.7|212317.5|212167.5|212318|212168|212314.3|212164.3|13
1638867240000|2021-12-07 08:54:00|212317.3|212167.3|212320.1|212170.1|212321|212171|212311.8|212161.8|26
1638867250000|2021-12-07 08:54:10|212319.8|212169.8|212318.3|212168.3|212320|212170|212317.6|212167.6|16
1638867260000|2021-12-07 08:54:20|212317.5|212167.5|212319.6|212169.6|212323.9|212173.9|212316.8|212166.8|25
1638867270000|2021-12-07 08:54:30|212318.8|212168.8|212324.2|212174.2|212325.6|212175.6|212318.5|212168.5|23
1638867280000|2021-12-07 08:54:40|212322.9|212172.9|212328.6|212178.6|212328.6|212178.6|212321|212171|18
1638867290000|2021-12-07 08:54:50|212330.7|212180.7|212359.8|212209.8|212377.3|212227.3|212330.7|212180.7|24
1638867300000|2021-12-07 08:55:00|212360|212210|212386.4|212236.4|212387.7|212237.7|212357.4|212207.4|33
1638867310000|2021-12-07 08:55:10|212388.5|212238.5|212410.8|212260.8|212419|212269|212384.7|212234.7|31
1638867320000|2021-12-07 08:55:20|212411.8|212261.8|212411.3|212261.3|212413.1|212263.1|212405.2|212255.2|23
1638867330000|2021-12-07 08:55:30|212411.7|212261.7|212410.4|212260.4|212416|212266|212409|212259|25
1638867340000|2021-12-07 08:55:40|212409.8|212259.8|212415|212265|212423.7|212273.7|212408.6|212258.6|32
1638867350000|2021-12-07 08:55:50|212416.1|212266.1|212411.2|212261.2|212417.4|212267.4|212410.7|212260.7|27
1638867360000|2021-12-07 08:56:00|212412.6|212262.6|212415.2|212265.2|212422.4|212272.4|212410|212260|35
1638867370000|2021-12-07 08:56:10|212408|212258|212390.5|212240.5|212412.5|212262.5|212389.3|212239.3|23
1638867380000|2021-12-07 08:56:20|212389.2|212239.2|212337.3|212187.3|212397.1|212247.1|212333.8|212183.8|29
1638867390000|2021-12-07 08:56:30|212340.2|212190.2|212343.2|212193.2|212346.3|212196.3|212337.2|212187.2|21
1638867400000|2021-12-07 08:56:40|212344.3|212194.3|212347.3|212197.3|212352.8|212202.8|212306.3|212156.3|26
1638867410000|2021-12-07 08:56:50|212345.7|212195.7|212342.3|212192.3|212345.9|212195.9|212342.3|212192.3|17
1638867420000|2021-12-07 08:57:00|212342|212192|212347.3|212197.3|212347.3|212197.3|212341.7|212191.7|19
1638867430000|2021-12-07 08:57:10|212351|212201|212341.4|212191.4|212351|212201|212339.7|212189.7|24
1638867440000|2021-12-07 08:57:20|212341|212191|212336.8|212186.8|212343.9|212193.9|212335|212185|16
1638867450000|2021-12-07 08:57:30|212337.1|212187.1|212343.3|212193.3|212344.8|212194.8|212336.5|212186.5|18
1638867460000|2021-12-07 08:57:40|212344|212194|212378.4|212228.4|212383.2|212233.2|212342.5|212192.5|30
1638867470000|2021-12-07 08:57:50|212378.6|212228.6|212379.4|212229.4|212382.1|212232.1|212372|212222|24
1638867480000|2021-12-07 08:58:00|212379.1|212229.1|212380.5|212230.5|212382.7|212232.7|212378.5|212228.5|25
1638867490000|2021-12-07 08:58:10|212379.5|212229.5|212366.5|212216.5|212380.9|212230.9|212366.5|212216.5|17
1638867500000|2021-12-07 08:58:20|212364.6|212214.6|212353.9|212203.9|212366.8|212216.8|212351.8|212201.8|24
1638867510000|2021-12-07 08:58:30|212353.3|212203.3|212328.5|212178.5|212355.2|212205.2|212326.4|212176.4|26
1638867520000|2021-12-07 08:58:40|212329.1|212179.1|212334.5|212184.5|212337.7|212187.7|212329.1|212179.1|26
1638867530000|2021-12-07 08:58:50|212334.2|212184.2|212327.6|212177.6|212341.2|212191.2|212325.9|212175.9|33
1638867540000|2021-12-07 08:59:00|212327|212177|212322.9|212172.9|212329.3|212179.3|212320.4|212170.4|22
1638867550000|2021-12-07 08:59:10|212320|212170|212320|212170|212323.3|212173.3|212318.6|212168.6|22
1638867560000|2021-12-07 08:59:20|212320.5|212170.5|212348.1|212198.1|212349.9|212199.9|212320.5|212170.5|29
1638867570000|2021-12-07 08:59:30|212347.1|212197.1|212357|212207|212374|212224|212347.1|212197.1|34
1638867580000|2021-12-07 08:59:40|212358.7|212208.7|212366.1|212216.1|212368.9|212218.9|212351.3|212201.3|31
1638867590000|2021-12-07 08:59:50|212366.6|212216.6|212364.5|212214.5|212368.5|212218.5|212358.3|212208.3|23
1638867600000|2021-12-07 09:00:00|212366.4|212216.4|212357.7|212207.7|212369.9|212219.9|212357|212207|30
1638867610000|2021-12-07 09:00:10|212354.7|212204.7|212366.8|212216.8|212366.8|212216.8|212351.2|212201.2|27
1638867620000|2021-12-07 09:00:20|212368|212218|212385.7|212235.7|212387.6|212237.6|212367.7|212217.7|30
1638867630000|2021-12-07 09:00:30|212385.6|212235.6|212386.7|212236.7|212387.4|212237.4|212385.2|212235.2|26
1638867640000|2021-12-07 09:00:40|212386.6|212236.6|212390.8|212240.8|212390.8|212240.8|212386.1|212236.1|18
1638867650000|2021-12-07 09:00:50|212391|212241|212425.1|212275.1|212430.3|212280.3|212391|212241|27
1638867660000|2021-12-07 09:01:00|212425.5|212275.5|212448.7|212298.7|212450.8|212300.8|212425.5|212275.5|26
1638867670000|2021-12-07 09:01:10|212448.9|212298.9|212451|212301|212452.4|212302.4|212444.7|212294.7|28
1638867680000|2021-12-07 09:01:20|212449.8|212299.8|212440.9|212290.9|212449.8|212299.8|212440.9|212290.9|32
1638867690000|2021-12-07 09:01:30|212441.6|212291.6|212433.3|212283.3|212443.7|212293.7|212432.4|212282.4|31
1638867700000|2021-12-07 09:01:40|212436.8|212286.8|212439.6|212289.6|212444.9|212294.9|212429.6|212279.6|31
1638867710000|2021-12-07 09:01:50|212440|212290|212436.1|212286.1|212443.6|212293.6|212431|212281|30
1638867720000|2021-12-07 09:02:00|212436.9|212286.9|212430.1|212280.1|212437.6|212287.6|212428.3|212278.3|30
1638867730000|2021-12-07 09:02:10|212429.8|212279.8|212410.4|212260.4|212434.7|212323.1|212373.1|212255.3|23
1638867740000|2021-12-07 09:02:20|212410.5|212260.5|212410.6|212260.6|212414|212264|212405.9|212255.9|24
1638867750000|2021-12-07 09:02:30|212406.1|212256.1|212402.3|212252.3|212406.1|212256.1|212400.1|212250.1|27
1638867760000|2021-12-07 09:02:40|212402.7|212252.7|212394.9|212244.9|212403.4|212253.4|212391.9|212241.9|28
1638867770000|2021-12-07 09:02:50|212393.4|212243.4|212392.9|212242.9|212396.8|212246.8|212389.7|212239.7|26
1638867780000|2021-12-07 09:03:00|212393.7|212243.7|212395.8|212245.8|212402.5|212252.5|212393.7|212243.7|33
1638867790000|2021-12-07 09:03:10|212395.7|212245.7|212390.2|212240.2|212396|212246|212387.7|212237.7|25
1638867800000|2021-12-07 09:03:20|212390.3|212240.3|212399.3|212249.3|212399.9|212249.9|212390.3|212240.3|28
1638867810000|2021-12-07 09:03:30|212398.9|212248.9|212404.1|212254.1|212407.2|212257.2|212398.9|212248.9|19
1638867820000|2021-12-07 09:03:40|212403.7|212253.7|212401.5|212251.5|212404.8|212254.8|212400.5|212250.5|19
1638867830000|2021-12-07 09:03:50|212403.8|212253.8|212400|212250|212404.5|212254.5|212399.7|212249.7|25
1638867840000|2021-12-07 09:04:00|212400.4|212250.4|212399.5|212249.5|212400.7|212250.7|212398.8|212248.8|14
1638867850000|2021-12-07 09:04:10|212398.7|212248.7|212365|212215|212404.7|212254.7|212363.3|212213.3|33
1638867860000|2021-12-07 09:04:20|212343.9|212193.9|212347.1|212197.1|212347.8|212197.8|212343.9|212193.9|26
1638867870000|2021-12-07 09:04:30|212346.3|212196.3|212349.5|212199.5|212355.6|212205.6|212346.3|212196.3|30
1638867880000|2021-12-07 09:04:40|212348.7|212198.7|212364.8|212214.8|212366.2|212216.2|212345.6|212195.6|27
1638867890000|2021-12-07 09:04:50|212365|212215|212377.2|212227.2|212384.8|212234.8|212365|212215|22
1638867900000|2021-12-07 09:05:00|212377.5|212227.5|212410.6|212260.6|212413.8|212263.8|212377.5|212227.5|29
1638867910000|2021-12-07 09:05:10|212413.5|212263.5|212414.8|212264.8|212414.8|212264.8|212405.1|212255.1|38
1638867920000|2021-12-07 09:05:20|212413.4|212263.4|212394.6|212244.6|212414.3|212264.3|212391.3|212241.3|33
1638867930000|2021-12-07 09:05:30|212397.3|212247.3|212391.7|212241.7|212400|212250|212387.8|212237.8|27
1638867940000|2021-12-07 09:05:40|212390.3|212240.3|212378.2|212228.2|212396.4|212246.4|212374.7|212224.7|30
1638867950000|2021-12-07 09:05:50|212375.3|212225.3|212377.7|212227.7|212387.9|212237.9|212373.1|212223.1|31
1638867960000|2021-12-07 09:06:00|212381.5|212231.5|212379.8|212229.8|212381.5|212231.5|212379.2|212229.2|17
1638867970000|2021-12-07 09:06:10|212379.6|212229.6|212382.1|212232.1|212382.1|212232.1|212378.4|212228.4|16
1638867980000|2021-12-07 09:06:20|212381.9|212231.9|212388|212238|212388.7|212238.7|212381.9|212231.9|20
1638867990000|2021-12-07 09:06:30|212389.6|212239.6|212408.8|212258.8|212413.4|212263.4|212384.6|212234.6|28
1638868000000|2021-12-07 09:06:40|212409|212259|212414.5|212264.5|212414.9|212264.9|212408.3|212258.3|25
1638868010000|2021-12-07 09:06:50|212414|212264|212394.8|212244.8|212416|212288.7|212338.7|212244.6|28
1638868020000|2021-12-07 09:07:00|212394.7|212244.7|212408.2|212258.2|212408.2|212258.2|212390.4|212240.4|30
1638868030000|2021-12-07 09:07:10|212410|212260|212395.7|212245.7|212410|212305.1|212355.1|212242.8|30
1638868040000|2021-12-07 09:07:20|212394.2|212244.2|212405.8|212255.8|212409.5|212259.5|212394.2|212244.2|29
1638868050000|2021-12-07 09:07:30|212405.4|212255.4|212397.8|212247.8|212405.4|212255.4|212391.8|212241.8|30
1638868060000|2021-12-07 09:07:40|212397.5|212247.5|212394.3|212244.3|212401.5|212251.5|212393|212243|29
1638868070000|2021-12-07 09:07:50|212395.2|212245.2|212403.1|212253.1|212409.8|212259.8|212394.5|212244.5|25
1638868080000|2021-12-07 09:08:00|212397.5|212247.5|212394.5|212244.5|212400.6|212250.6|212389.6|212239.6|34
1638868090000|2021-12-07 09:08:10|212395.1|212245.1|212390.6|212240.6|212400.7|212250.7|212388.3|212238.3|30
1638868100000|2021-12-07 09:08:20|212390.2|212240.2|212393.1|212243.1|212394.4|212244.4|212385.6|212235.6|25
1638868110000|2021-12-07 09:08:30|212393.2|212243.2|212378.3|212228.3|212393.2|212243.2|212375|212225|30
1638868120000|2021-12-07 09:08:40|212378.1|212228.1|212376.8|212226.8|212378.1|212228.1|212376.2|212226.2|16
1638868130000|2021-12-07 09:08:50|212376.2|212226.2|212403.8|212253.8|212407.3|212257.3|212376.2|212226.2|28
1638868140000|2021-12-07 09:09:00|212403.3|212253.3|212408.7|212258.7|212410.7|212260.7|212402.9|212252.9|32
1638868150000|2021-12-07 09:09:10|212409.6|212259.6|212397.8|212247.8|212409.6|212259.6|212397.2|212247.2|32
1638868160000|2021-12-07 09:09:20|212401|212251|212398.1|212248.1|212402.9|212252.9|212396.2|212246.2|26
1638868170000|2021-12-07 09:09:30|212395|212245|212411.5|212261.5|212414.9|212264.9|212393.3|212243.3|23
1638868180000|2021-12-07 09:09:40|212411.2|212261.2|212411.2|212261.2|212412.4|212262.4|212410.2|212260.2|12
1638868190000|2021-12-07 09:09:50|212411.1|212261.1|212412.1|212262.1|212412.1|212262.1|212410.2|212260.2|16
1638868200000|2021-12-07 09:10:00|212412.3|212262.3|212391.1|212241.1|212416.5|212266.5|212389.5|212239.5|24
1638868210000|2021-12-07 09:10:10|212391.7|212241.7|212393.8|212243.8|212405.2|212255.2|212390.4|212240.4|32
1638868220000|2021-12-07 09:10:20|212394.1|212244.1|212392.9|212242.9|212398.6|212248.6|212388.3|212238.3|24
1638868230000|2021-12-07 09:10:30|212389.7|212239.7|212389.1|212239.1|212398.8|212248.8|212389.1|212239.1|23
1638868240000|2021-12-07 09:10:40|212389.9|212239.9|212366.6|212216.6|212392.2|212242.2|212366.6|212216.6|25
1638868250000|2021-12-07 09:10:50|212367.3|212217.3|212347.6|212197.6|212367.3|212217.3|212346|212196|32
1638868260000|2021-12-07 09:11:00|212347.7|212197.7|212357.7|212207.7|212359|212209|212347.7|212197.7|19
1638868270000|2021-12-07 09:11:10|212360|212210|212361.2|212211.2|212366.8|212216.8|212359.5|212209.5|20
1638868280000|2021-12-07 09:11:20|212365.4|212215.4|212363.8|212213.8|212368.3|212218.3|212361.9|212211.9|23
1638868290000|2021-12-07 09:11:30|212361.3|212211.3|212366.5|212216.5|212368|212218|212358.8|212208.8|28
1638868300000|2021-12-07 09:11:40|212361.5|212211.5|212363.8|212213.8|212365.5|212215.5|212360.6|212210.6|23
1638868310000|2021-12-07 09:11:50|212363.2|212213.2|212349.8|212199.8|212363.2|212213.2|212348.6|212198.6|22
1638868320000|2021-12-07 09:12:00|212349.2|212199.2|212347.1|212197.1|212349.8|212199.8|212342.5|212192.5|31
1638868330000|2021-12-07 09:12:10|212347.2|212197.2|212344.2|212194.2|212348.7|212198.7|212341.8|212191.8|27
1638868340000|2021-12-07 09:12:20|212344|212194|212306.7|212156.7|212344|212194|212301.9|212151.9|31
1638868350000|2021-12-07 09:12:30|212306.9|212156.9|212308.4|212158.4|212309.8|212159.8|212306.8|212156.8|14
1638868360000|2021-12-07 09:12:40|212308.5|212158.5|212308.7|212158.7|212309.7|212159.7|212306.5|212156.5|18
1638868370000|2021-12-07 09:12:50|212306.4|212156.4|212309.9|212159.9|212310.4|212160.4|212304.6|212154.6|15
1638868380000|2021-12-07 09:13:00|212310|212160|212304.2|212154.2|212310|212160|212300.9|212150.9|23
1638868390000|2021-12-07 09:13:10|212304.8|212154.8|212306.5|212156.5|212307.8|212157.8|212304.7|212154.7|15
1638868400000|2021-12-07 09:13:20|212307|212157|212300.4|212150.4|212307|212157|212298.5|212148.5|22
1638868410000|2021-12-07 09:13:30|212300.2|212150.2|212300.8|212150.8|212301.2|212151.2|212298.7|212148.7|23
1638868420000|2021-12-07 09:13:40|212302.1|212152.1|212302.2|212152.2|212304.9|212154.9|212301.9|212151.9|18
1638868430000|2021-12-07 09:13:50|212301|212151|212303.4|212153.4|212303.4|212153.4|212300.3|212150.3|11
1638868440000|2021-12-07 09:14:00|212300.6|212150.6|212302.2|212152.2|212302.2|212152.2|212298.8|212148.8|21
1638868450000|2021-12-07 09:14:10|212302.9|212152.9|212298.5|212148.5|212303.1|212153.1|212297.8|212147.8|25
1638868460000|2021-12-07 09:14:20|212298.3|212148.3|212302.8|212152.8|212302.8|212152.8|212297.3|212147.3|21
1638868470000|2021-12-07 09:14:30|212302.7|212152.7|212282.2|212132.2|212302.7|212152.7|212281.4|212131.4|31
1638868480000|2021-12-07 09:14:40|212282.9|212132.9|212297.9|212147.9|212304.8|212154.8|212282.4|212132.4|24
1638868490000|2021-12-07 09:14:50|212298|212148|212302.7|212152.7|212305.4|212155.4|212298|212148|17
1638868500000|2021-12-07 09:15:00|212302.3|212152.3|212311.2|212161.2|212315.8|212165.8|212302.2|212152.2|27
1638868510000|2021-12-07 09:15:10|212312.7|212162.7|212311.3|212161.3|212324.3|212222.5|212272.5|212159.3|29
1638868520000|2021-12-07 09:15:20|212313.9|212163.9|212313.7|212163.7|212315.6|212165.6|212313|212163|19
1638868530000|2021-12-07 09:15:30|212314|212164|212317.2|212167.2|212317.2|212167.2|212313.2|212163.2|16
1638868540000|2021-12-07 09:15:40|212318.8|212168.8|212307.3|212157.3|212319.2|212169.2|212305.1|212155.1|28
1638868550000|2021-12-07 09:15:50|212306.9|212156.9|212308|212158|212308|212158|212302.5|212152.5|19
1638868560000|2021-12-07 09:16:00|212307.1|212157.1|212305.6|212155.6|212308.5|212158.5|212304|212154|18
1638868570000|2021-12-07 09:16:10|212306.2|212156.2|212302.4|212152.4|212306.6|212156.6|212301|212151|18
1638868580000|2021-12-07 09:16:20|212302.9|212152.9|212310|212160|212312|212162|212301.7|212151.7|24
1638868590000|2021-12-07 09:16:30|212308.7|212158.7|212307.8|212157.8|212309|212159|212307.6|212157.6|22
1638868600000|2021-12-07 09:16:40|212307.6|212157.6|212303.4|212153.4|212309.2|212159.2|212302|212152|14
1638868610000|2021-12-07 09:16:50|212299.6|212149.6|212309.3|212159.3|212312.3|212162.3|212299.6|212149.6|25
1638868620000|2021-12-07 09:17:00|212309.5|212159.5|212305.4|212155.4|212312.1|212162.1|212305.4|212155.4|26
1638868630000|2021-12-07 09:17:10|212306.3|212156.3|212310.2|212160.2|212310.2|212160.2|212305.5|212155.5|25
1638868640000|2021-12-07 09:17:20|212309.5|212159.5|212312.7|212162.7|212313.4|212163.4|212308|212158|15
1638868650000|2021-12-07 09:17:30|212312|212162|212313.6|212163.6|212315.2|212165.2|212311.8|212161.8|15
1638868660000|2021-12-07 09:17:40|212313.2|212163.2|212312.4|212162.4|212315|212165|212312.4|212162.4|15
1638868670000|2021-12-07 09:17:50|212314.9|212164.9|212312.7|212162.7|212315.5|212165.5|212311.7|212161.7|17
1638868680000|2021-12-07 09:18:00|212311.8|212161.8|212319.1|212169.1|212322.5|212172.5|212304.9|212154.9|24
1638868690000|2021-12-07 09:18:10|212318.6|212168.6|212320.3|212170.3|212321.3|212171.3|212318.6|212168.6|19
1638868700000|2021-12-07 09:18:20|212320.4|212170.4|212324.3|212174.3|212325.1|212175.1|212320.4|212170.4|16
1638868710000|2021-12-07 09:18:30|212323.6|212173.6|212389.6|212239.6|212390.9|212240.9|212323.6|212173.6|29
1638868720000|2021-12-07 09:18:40|212390|212240|212388.5|212238.5|212390|212240|212386|212236|17
1638868730000|2021-12-07 09:18:50|212388.4|212238.4|212387|212237|212389.3|212239.3|212387|212237|15
1638868740000|2021-12-07 09:19:00|212386.3|212236.3|212368.7|212218.7|212387.2|212237.2|212365.8|212215.8|32
1638868750000|2021-12-07 09:19:10|212367.2|212217.2|212366.7|212216.7|212371.1|212221.1|212363|212213|24
1638868760000|2021-12-07 09:19:20|212366.6|212216.6|212373.1|212223.1|212373.6|212223.6|212366.6|212216.6|26
1638868770000|2021-12-07 09:19:30|212372.4|212222.4|212377.6|212227.6|212380.3|212230.3|212370|212220|20
1638868780000|2021-12-07 09:19:40|212380.9|212230.9|212335.3|212185.3|212380.9|212230.9|212334.4|212184.4|31
1638868790000|2021-12-07 09:19:50|212331.7|212181.7|212339.9|212189.9|212340|212190|212330.1|212180.1|22
1638868800000|2021-12-07 09:20:00|212340.9|212190.9|212338|212188|212341.7|212191.7|212337.5|212187.5|18
1638868810000|2021-12-07 09:20:10|212337.8|212187.8|212340|212190|212340|212190|212336.3|212186.3|19
1638868820000|2021-12-07 09:20:20|212339.8|212189.8|212338.2|212188.2|212339.8|212189.8|212336.1|212186.1|14
1638868830000|2021-12-07 09:20:30|212337.8|212187.8|212315.1|212165.1|212340.6|212190.6|212310.2|212160.2|30
1638868840000|2021-12-07 09:20:40|212315.6|212165.6|212312.6|212162.6|212320.4|212170.4|212307.5|212157.5|28
1638868850000|2021-12-07 09:20:50|212312.8|212162.8|212306.2|212156.2|212312.8|212162.8|212301.7|212151.7|28
1638868860000|2021-12-07 09:21:00|212305.4|212155.4|212314.8|212164.8|212321.2|212171.2|212305.2|212155.2|28
1638868870000|2021-12-07 09:21:10|212314.3|212164.3|212314|212164|212319.3|212169.3|212306.2|212156.2|26
1638868880000|2021-12-07 09:21:20|212313.6|212163.6|212317.8|212167.8|212320.7|212170.7|212313.6|212163.6|20
1638868890000|2021-12-07 09:21:30|212317.3|212167.3|212306.8|212156.8|212317.3|212167.3|212302.7|212152.7|21
1638868900000|2021-12-07 09:21:40|212306.3|212156.3|212307.5|212157.5|212309|212159|212306.2|212156.2|18
1638868910000|2021-12-07 09:21:50|212307.6|212157.6|212308.2|212158.2|212311.6|212161.6|212305.5|212155.5|23
1638868920000|2021-12-07 09:22:00|212306|212156|212302.5|212152.5|212307.8|212157.8|212300.9|212150.9|24
1638868930000|2021-12-07 09:22:10|212302.2|212152.2|212298.5|212148.5|212303.9|212153.9|212298.2|212148.2|22
1638868940000|2021-12-07 09:22:20|212298.9|212148.9|212276|212126|212298.9|212148.9|212271.1|212121.1|24
1638868950000|2021-12-07 09:22:30|212268.7|212118.7|212266.3|212116.3|212271.5|212121.5|212262.2|212112.2|26
1638868960000|2021-12-07 09:22:40|212265.8|212115.8|212264.3|212114.3|212265.8|212115.8|212263.4|212113.4|18
1638868970000|2021-12-07 09:22:50|212263.7|212113.7|212264.9|212114.9|212268.2|212118.2|212263.2|212113.2|18
1638868980000|2021-12-07 09:23:00|212265.8|212115.8|212267.1|212117.1|212269.9|212119.9|212264|212114|22
1638868990000|2021-12-07 09:23:10|212267|212117|212267.5|212117.5|212274|212124|212264.8|212114.8|28
1638869000000|2021-12-07 09:23:20|212267.6|212117.6|212268.5|212118.5|212268.8|212118.8|212266|212116|16
1638869010000|2021-12-07 09:23:30|212269.2|212119.2|212259.4|212109.4|212270.2|212120.2|212259.2|212109.2|24
1638869020000|2021-12-07 09:23:40|212258.9|212108.9|212261.4|212111.4|212261.6|212111.6|212258.3|212108.3|18
1638869030000|2021-12-07 09:23:50|212261.1|212111.1|212258.9|212108.9|212262.3|212112.3|212257.8|212107.8|24
1638869040000|2021-12-07 09:24:00|212259.4|212109.4|212266.4|212116.4|212270.4|212120.4|212256.8|212106.8|19
1638869050000|2021-12-07 09:24:10|212265.2|212115.2|212260.3|212110.3|212267.2|212117.2|212259.9|212109.9|20
1638869060000|2021-12-07 09:24:20|212260.2|212110.2|212261.5|212111.5|212262.6|212112.6|212259.6|212109.6|14
1638869070000|2021-12-07 09:24:30|212261.6|212111.6|212310.7|212160.7|212310.9|212160.9|212261.5|212111.5|25
1638869080000|2021-12-07 09:24:40|212310.4|212160.4|212314.3|212164.3|212316.3|212166.3|212309.9|212159.9|18
1638869090000|2021-12-07 09:24:50|212314.2|212164.2|212340.5|212190.5|212343|212193|212313.8|212163.8|21
1638869100000|2021-12-07 09:25:00|212340.6|212190.6|212336.1|212186.1|212344.5|212194.5|212335.7|212185.7|32
1638869110000|2021-12-07 09:25:10|212336.8|212186.8|212323.9|212173.9|212342.4|212192.4|212323.9|212173.9|33
1638869120000|2021-12-07 09:25:20|212323.8|212173.8|212316|212166|212325.5|212175.5|212315.1|212165.1|23
1638869130000|2021-12-07 09:25:30|212313.2|212163.2|212336.5|212186.5|212336.5|212186.5|212283.9|212133.9|29
1638869140000|2021-12-07 09:25:40|212332|212182|212322.3|212172.3|212332.6|212182.6|212317.3|212167.3|27
1638869150000|2021-12-07 09:25:50|212322.9|212172.9|212318.2|212168.2|212324.5|212174.5|212318|212168|19
1638869160000|2021-12-07 09:26:00|212318.5|212168.5|212312.1|212162.1|212321.9|212171.9|212309.2|212159.2|24
1638869170000|2021-12-07 09:26:10|212312|212162|212277.3|212127.3|212313.1|212163.1|212275.7|212125.7|22
1638869180000|2021-12-07 09:26:20|212277.1|212127.1|212260.9|212110.9|212277.5|212127.5|212255.1|212105.1|31
1638869190000|2021-12-07 09:26:30|212259.3|212109.3|212244.9|212094.9|212260.1|212110.1|212241.9|212091.9|27
1638869200000|2021-12-07 09:26:40|212244.2|212094.2|212242.5|212092.5|212244.5|212094.5|212242.4|212092.4|17
1638869210000|2021-12-07 09:26:50|212242.9|212092.9|212245.9|212095.9|212245.9|212095.9|212242.1|212092.1|17
1638869220000|2021-12-07 09:27:00|212246|212096|212251.6|212101.6|212252.7|212102.7|212246|212096|22
1638869230000|2021-12-07 09:27:10|212252.5|212102.5|212267.9|212117.9|212270.2|212120.2|212251.6|212101.6|28
1638869240000|2021-12-07 09:27:20|212268.3|212118.3|212309.4|212159.4|212314.2|212164.2|212268.1|212118.1|27
1638869250000|2021-12-07 09:27:30|212309.1|212159.1|212307.7|212157.7|212311.1|212161.1|212304.9|212154.9|26
1638869260000|2021-12-07 09:27:40|212308.1|212158.1|212311.6|212161.6|212313.7|212163.7|212308.1|212158.1|19
1638869270000|2021-12-07 09:27:50|212311.5|212161.5|212314.6|212164.6|212316.5|212166.5|212310.4|212160.4|20
1638869280000|2021-12-07 09:28:00|212314.4|212164.4|212312.8|212162.8|212314.7|212164.7|212309.2|212159.2|26
1638869290000|2021-12-07 09:28:10|212312.1|212162.1|212312.9|212162.9|212314.2|212164.2|212311.4|212161.4|18
1638869300000|2021-12-07 09:28:20|212312.3|212162.3|212346.6|212196.6|212346.6|212196.6|212312|212162|28
1638869310000|2021-12-07 09:28:30|212342.2|212192.2|212344.4|212194.4|212344.9|212194.9|212341|212191|29
1638869320000|2021-12-07 09:28:40|212344.3|212194.3|212358.4|212208.4|212362.8|212212.8|212342.5|212192.5|24
1638869330000|2021-12-07 09:28:50|212357.4|212207.4|212358.6|212208.6|212361.7|212211.7|212357.4|212207.4|22
1638869340000|2021-12-07 09:29:00|212358.8|212208.8|212348.3|212198.3|212396.6|212246.6|212348.3|212198.3|25
1638869350000|2021-12-07 09:29:10|212348.9|212198.9|212351.6|212201.6|212355|212205|212348.6|212198.6|25
1638869360000|2021-12-07 09:29:20|212353.1|212203.1|212357|212207|212359.6|212209.6|212352.3|212202.3|19
1638869370000|2021-12-07 09:29:30|212356.3|212206.3|212350.7|212200.7|212356.5|212206.5|212350.7|212200.7|18
1638869380000|2021-12-07 09:29:40|212352.2|212202.2|212354.1|212204.1|212354.9|212204.9|212352.2|212202.2|20
1638869390000|2021-12-07 09:29:50|212354.6|212204.6|212362.1|212212.1|212374.5|212224.5|212352.2|212202.2|13
1638869400000|2021-12-07 09:30:00|212363.6|212213.6|212366.6|212216.6|212372.6|212222.6|212361.4|212211.4|27
1638869410000|2021-12-07 09:30:10|212366.5|212216.5|212369.6|212219.6|212370.6|212220.6|212366.5|212216.5|21
1638869420000|2021-12-07 09:30:20|212369.1|212219.1|212370.3|212220.3|212371.7|212221.7|212367|212217|15
1638869430000|2021-12-07 09:30:30|212370|212220|212348.1|212198.1|212370.5|212220.5|212348.1|212198.1|26
1638869440000|2021-12-07 09:30:40|212347.3|212197.3|212365.6|212215.6|212373|212223|212346.4|212196.4|27
1638869450000|2021-12-07 09:30:50|212364.3|212214.3|212365.2|212215.2|212370|212220|212361.6|212211.6|29
1638869460000|2021-12-07 09:31:00|212365.1|212215.1|212373.2|212223.2|212373.8|212223.8|212359.3|212209.3|23
1638869470000|2021-12-07 09:31:10|212364.3|212214.3|212368.3|212218.3|212370.1|212220.1|212362|212212|22
1638869480000|2021-12-07 09:31:20|212369.9|212219.9|212368.9|212218.9|212370.5|212220.5|212367.3|212217.3|25
1638869490000|2021-12-07 09:31:30|212369|212219|212366.4|212216.4|212369.3|212219.3|212366.4|212216.4|19
1638869500000|2021-12-07 09:31:40|212366.2|212216.2|212407.4|212257.4|212407.9|212257.9|212366.1|212216.1|27
1638869510000|2021-12-07 09:31:50|212406.9|212256.9|212395|212245|212415.9|212265.9|212394.9|212244.9|30
1638869520000|2021-12-07 09:32:00|212395.2|212245.2|212395.3|212245.3|212397.1|212247.1|212391.3|212241.3|22
1638869530000|2021-12-07 09:32:10|212397.1|212247.1|212397.8|212247.8|212402.3|212252.3|212397.1|212247.1|19
1638869540000|2021-12-07 09:32:20|212397.4|212247.4|212398.7|212248.7|212399.6|212249.6|212397.3|212247.3|14
1638869550000|2021-12-07 09:32:30|212398.6|212248.6|212398.3|212248.3|212404.7|212254.7|212396.2|212246.2|16
1638869560000|2021-12-07 09:32:40|212398.1|212248.1|212395.8|212245.8|212398.1|212248.1|212395.4|212245.4|7
1638869570000|2021-12-07 09:32:50|212396.2|212246.2|212401.4|212251.4|212409.9|212259.9|212393.4|212243.4|24
1638869580000|2021-12-07 09:33:00|212402.4|212252.4|212403|212253|212403.3|212253.3|212401.6|212251.6|13
1638869590000|2021-12-07 09:33:10|212402.3|212252.3|212389.2|212239.2|212404.5|212254.5|212387.8|212237.8|20
1638869600000|2021-12-07 09:33:20|212389.3|212239.3|212386.5|212236.5|212389.4|212239.4|212385.2|212235.2|17
1638869610000|2021-12-07 09:33:30|212387.7|212237.7|212357.6|212207.6|212388.1|212238.1|212355.9|212205.9|20
1638869620000|2021-12-07 09:33:40|212357|212207|212356.1|212206.1|212360.3|212210.3|212355.7|212205.7|20
1638869630000|2021-12-07 09:33:50|212356.7|212206.7|212358.1|212208.1|212363.1|212213.1|212356.5|212206.5|19
1638869640000|2021-12-07 09:34:00|212358.2|212208.2|212359.5|212209.5|212359.8|212209.8|212355.7|212205.7|29
1638869650000|2021-12-07 09:34:10|212359.7|212209.7|212351.6|212201.6|212359.7|212209.7|212350.6|212200.6|15
1638869660000|2021-12-07 09:34:20|212351.2|212201.2|212359|212209|212359.8|212209.8|212351|212201|23
1638869670000|2021-12-07 09:34:30|212358.6|212208.6|212363|212213|212363.7|212213.7|212358.6|212208.6|20
1638869680000|2021-12-07 09:34:40|212363.5|212213.5|212370.6|212220.6|212373|212223|212363.3|212213.3|22
1638869690000|2021-12-07 09:34:50|212370.1|212220.1|212370.7|212220.7|212372.8|212222.8|212369.4|212219.4|23
1638869700000|2021-12-07 09:35:00|212370.4|212220.4|212361.9|212211.9|212370.7|212220.7|212356.5|212206.5|28
1638869710000|2021-12-07 09:35:10|212360.7|212210.7|212354.9|212204.9|212360.7|212210.7|212347.1|212197.1|16
1638869720000|2021-12-07 09:35:20|212355.6|212205.6|212361|212211|212365.6|212215.6|212355.6|212205.6|19
1638869730000|2021-12-07 09:35:30|212361.5|212211.5|212352.2|212202.2|212362.7|212212.7|212349.3|212199.3|28
1638869740000|2021-12-07 09:35:40|212352.9|212202.9|212353.9|212203.9|212356|212206|212349.3|212199.3|26
1638869750000|2021-12-07 09:35:50|212353.1|212203.1|212351.4|212201.4|212353.9|212203.9|212349.6|212199.6|17
1638869760000|2021-12-07 09:36:00|212349.9|212199.9|212300.8|212150.8|212351.5|212201.5|212298.8|212148.8|29
1638869770000|2021-12-07 09:36:10|212304.4|212154.4|212301.2|212151.2|212313|212163|212301.1|212151.1|32
1638869780000|2021-12-07 09:36:20|212300.9|212150.9|212298.8|212148.8|212301.2|212151.2|212295.7|212145.7|17
1638869790000|2021-12-07 09:36:30|212296.4|212146.4|212300.1|212150.1|212306.3|212156.3|212296.4|212146.4|21
1638869800000|2021-12-07 09:36:40|212300.6|212150.6|212305.2|212155.2|212308.6|212158.6|212299.4|212149.4|16
1638869810000|2021-12-07 09:36:50|212305.5|212155.5|212314.9|212164.9|212321.4|212171.4|212304.7|212154.7|30
1638869820000|2021-12-07 09:37:00|212315.6|212165.6|212320|212170|212323|212173|212315.5|212165.5|17
1638869830000|2021-12-07 09:37:10|212319.8|212169.8|212306.4|212156.4|212320.5|212170.5|212303.4|212153.4|29
1638869840000|2021-12-07 09:37:20|212306.5|212156.5|212312.7|212162.7|212317.7|212167.7|212306.5|212156.5|26
1638869850000|2021-12-07 09:37:30|212313.4|212163.4|212320|212170|212322.2|212172.2|212313.4|212163.4|26
1638869860000|2021-12-07 09:37:40|212318.6|212168.6|212331.3|212181.3|212339.3|212189.3|212318.5|212168.5|22
1638869870000|2021-12-07 09:37:50|212332.5|212182.5|212320.4|212170.4|212335.7|212185.7|212318.9|212168.9|22
1638869880000|2021-12-07 09:38:00|212320.8|212170.8|212303|212153|212320.8|212170.8|212303|212153|19
1638869890000|2021-12-07 09:38:10|212302.8|212152.8|212308.5|212158.5|212308.8|212158.8|212301.5|212151.5|13
1638869900000|2021-12-07 09:38:20|212308.4|212158.4|212305.1|212155.1|212308.4|212158.4|212303.9|212153.9|13
1638869910000|2021-12-07 09:38:30|212305.3|212155.3|212303.3|212153.3|212307.4|212157.4|212303.3|212153.3|27
1638869920000|2021-12-07 09:38:40|212303.5|212153.5|212305.9|212155.9|212306.2|212156.2|212302.7|212152.7|22
1638869930000|2021-12-07 09:38:50|212305.8|212155.8|212303.5|212153.5|212305.8|212155.8|212302.9|212152.9|16
1638869940000|2021-12-07 09:39:00|212303.6|212153.6|212302.6|212152.6|212309.4|212159.4|212302.2|212152.2|22
1638869950000|2021-12-07 09:39:10|212300.5|212150.5|212305.8|212155.8|212306.6|212156.6|212299.6|212149.6|26
1638869960000|2021-12-07 09:39:20|212302|212152|212303.9|212153.9|212306.5|212156.5|212301.7|212151.7|24
1638869970000|2021-12-07 09:39:30|212303.5|212153.5|212303.9|212153.9|212305.9|212155.9|212300.6|212150.6|22
1638869980000|2021-12-07 09:39:40|212303.2|212153.2|212308.9|212158.9|212308.9|212158.9|212302.6|212152.6|17
1638869990000|2021-12-07 09:39:50|212309.8|212159.8|212315.2|212165.2|212320.6|212170.6|212306.5|212156.5|25
1638870000000|2021-12-07 09:40:00|212317.6|212167.6|212305.8|212155.8|212317.7|212167.7|212305.8|212155.8|19
1638870010000|2021-12-07 09:40:10|212305.7|212155.7|212311.3|212161.3|212315.1|212165.1|212305.7|212155.7|17
1638870020000|2021-12-07 09:40:20|212311.7|212161.7|212299.6|212149.6|212312.4|212162.4|212295.7|212145.7|25
1638870030000|2021-12-07 09:40:30|212301.6|212151.6|212288.1|212138.1|212301.6|212151.6|212285.6|212135.6|25
1638870040000|2021-12-07 09:40:40|212288.6|212138.6|212285.9|212135.9|212288.6|212138.6|212285.5|212135.5|15
1638870050000|2021-12-07 09:40:50|212285.3|212135.3|212288.4|212138.4|212289.3|212139.3|212276.4|212126.4|20
1638870060000|2021-12-07 09:41:00|212288|212138|212282.7|212132.7|212289.2|212139.2|212282.5|212132.5|31
1638870070000|2021-12-07 09:41:10|212282.8|212132.8|212284.7|212134.7|212287.1|212137.1|212282.8|212132.8|10
1638870080000|2021-12-07 09:41:20|212286.4|212136.4|212281.5|212131.5|212286.8|212136.8|212277.9|212127.9|16
1638870090000|2021-12-07 09:41:30|212281.1|212131.1|212276.3|212126.3|212282.5|212132.5|212276.3|212126.3|9
1638870100000|2021-12-07 09:41:40|212278|212128|212262|212112|212278|212128|212252.8|212102.8|28
1638870110000|2021-12-07 09:41:50|212256|212106|212253.5|212103.5|212259.7|212109.7|212253.5|212103.5|15
1638870120000|2021-12-07 09:42:00|212254.7|212104.7|212254.5|212104.5|212259.9|212109.9|212254.3|212104.3|21
1638870130000|2021-12-07 09:42:10|212255|212105|212255.2|212105.2|212258|212108|212254.2|212104.2|18
1638870140000|2021-12-07 09:42:20|212253|212103|212216.9|212066.9|212256.2|212106.2|212206.4|212056.4|28
1638870150000|2021-12-07 09:42:30|212217.4|212067.4|212216.2|212066.2|212218.8|212068.8|212208.5|212058.5|22
1638870160000|2021-12-07 09:42:40|212219.9|212069.9|212217.6|212067.6|212219.9|212069.9|212210.3|212060.3|24
1638870170000|2021-12-07 09:42:50|212218.4|212068.4|212224|212074|212226.5|212076.5|212213|212063|19
1638870180000|2021-12-07 09:43:00|212227.7|212077.7|212225.1|212075.1|212227.7|212077.7|212222.2|212072.2|17
1638870190000|2021-12-07 09:43:10|212223.7|212073.7|212217.9|212067.9|212223.7|212073.7|212216.4|212066.4|18
1638870200000|2021-12-07 09:43:20|212218.2|212068.2|212214.5|212064.5|212221.5|212071.5|212212.9|212062.9|18
1638870210000|2021-12-07 09:43:30|212212.9|212062.9|212217.4|212067.4|212218.3|212068.3|212212.9|212062.9|9
1638870220000|2021-12-07 09:43:40|212220.3|212070.3|212211.3|212061.3|212222.2|212072.2|212211.3|212061.3|20
1638870230000|2021-12-07 09:43:50|212211.9|212061.9|212216.8|212066.8|212217|212067|212210.8|212060.8|19
1638870240000|2021-12-07 09:44:00|212216.6|212066.6|212214|212064|212216.8|212066.8|212212.4|212062.4|13
1638870250000|2021-12-07 09:44:10|212214.5|212064.5|212209.3|212059.3|212215.6|212065.6|212209.3|212059.3|18
1638870260000|2021-12-07 09:44:20|212209.1|212059.1|212218.3|212068.3|212219|212069|212209.1|212059.1|20
1638870270000|2021-12-07 09:44:30|212217.9|212067.9|212216.6|212066.6|212218.3|212068.3|212214.3|212064.3|11
1638870280000|2021-12-07 09:44:40|212216.8|212066.8|212213.4|212063.4|212217.5|212067.5|212210.3|212060.3|24
1638870290000|2021-12-07 09:44:50|212214.4|212064.4|212226.8|212076.8|212228.9|212078.9|212212.6|212062.6|28
1638870300000|2021-12-07 09:45:00|212228.3|212078.3|212250.2|212100.2|212250.9|212100.9|212228.3|212078.3|26
1638870310000|2021-12-07 09:45:10|212249.3|212099.3|212248.6|212098.6|212252.1|212102.1|212247|212097|18
1638870320000|2021-12-07 09:45:20|212249.3|212099.3|212247.3|212097.3|212250.3|212100.3|212246|212096|22
1638870330000|2021-12-07 09:45:30|212247.4|212097.4|212249.1|212099.1|212250.8|212100.8|212247.4|212097.4|18
1638870340000|2021-12-07 09:45:40|212250.3|212100.3|212250.7|212100.7|212250.7|212100.7|212249.5|212099.5|14
1638870350000|2021-12-07 09:45:50|212250.2|212100.2|212247.6|212097.6|212250.6|212100.6|212245.9|212095.9|16
1638870360000|2021-12-07 09:46:00|212247.5|212097.5|212247.6|212097.6|212248.4|212098.4|212245.7|212095.7|17
1638870370000|2021-12-07 09:46:10|212247.7|212097.7|212247.6|212097.6|212248.7|212098.7|212246.5|212096.5|16
1638870380000|2021-12-07 09:46:20|212247.7|212097.7|212248.5|212098.5|212249|212099|212247.5|212097.5|11
1638870390000|2021-12-07 09:46:30|212248.4|212098.4|212249.2|212099.2|212249.4|212099.4|212247.8|212097.8|14
1638870400000|2021-12-07 09:46:40|212248.9|212098.9|212270.4|212120.4|212271.1|212121.1|212246.8|212096.8|22
1638870410000|2021-12-07 09:46:50|212272.2|212122.2|212251.8|212101.8|212274.1|212124.1|212249.7|212099.7|25
1638870420000|2021-12-07 09:47:00|212251.5|212101.5|212247.3|212097.3|212251.5|212101.5|212244.1|212094.1|18
1638870430000|2021-12-07 09:47:10|212246.8|212096.8|212246.6|212096.6|212246.8|212096.8|212246.4|212096.4|4
1638870440000|2021-12-07 09:47:20|212246.7|212096.7|212247.6|212097.6|212249.4|212099.4|212243.9|212093.9|13
1638870450000|2021-12-07 09:47:30|212247.7|212097.7|212246.7|212096.7|212249.5|212099.5|212244.8|212094.8|12
1638870460000|2021-12-07 09:47:40|212246.5|212096.5|212246.6|212096.6|212247.4|212097.4|212245.9|212095.9|17
1638870470000|2021-12-07 09:47:50|212246.9|212096.9|212247.5|212097.5|212249.4|212099.4|212245.7|212095.7|17
1638870480000|2021-12-07 09:48:00|212246.7|212096.7|212246.9|212096.9|212247.3|212097.3|212245.5|212095.5|13
1638870490000|2021-12-07 09:48:10|212246.7|212096.7|212255.9|212105.9|212259.5|212109.5|212246.4|212096.4|18
1638870500000|2021-12-07 09:48:20|212256.2|212106.2|212255.4|212105.4|212256.2|212106.2|212254|212104|11
1638870510000|2021-12-07 09:48:30|212255.7|212105.7|212253.7|212103.7|212255.7|212105.7|212251.9|212101.9|16
1638870520000|2021-12-07 09:48:40|212253.9|212103.9|212254.2|212104.2|212254.3|212104.3|212250.7|212100.7|17
1638870530000|2021-12-07 09:48:50|212254.3|212104.3|212254.4|212104.4|212255.5|212105.5|212250.1|212100.1|11
1638870540000|2021-12-07 09:49:00|212253.9|212103.9|212262|212112|212262|212112|212253.9|212103.9|15
1638870550000|2021-12-07 09:49:10|212261.7|212111.7|212259.3|212109.3|212263.1|212113.1|212253.5|212103.5|24
1638870560000|2021-12-07 09:49:20|212259.8|212109.8|212256.2|212106.2|212261|212111|212256.2|212106.2|14
1638870570000|2021-12-07 09:49:30|212258.1|212108.1|212258.5|212108.5|212261.4|212111.4|212258.1|212108.1|18
1638870580000|2021-12-07 09:49:40|212258.4|212108.4|212259.1|212109.1|212259.4|212109.4|212258.4|212108.4|11
1638870590000|2021-12-07 09:49:50|212260.7|212110.7|212264.8|212114.8|212267.2|212117.2|212260.7|212110.7|20
1638870600000|2021-12-07 09:50:00|212264.1|212114.1|212275.4|212125.4|212275.4|212125.4|212262.2|212112.2|18
1638870610000|2021-12-07 09:50:10|212276.4|212126.4|212268.7|212118.7|212278|212128|212267.4|212117.4|22
1638870620000|2021-12-07 09:50:20|212268.8|212118.8|212268.4|212118.4|212272.3|212122.3|212266.9|212116.9|18
1638870630000|2021-12-07 09:50:30|212267.4|212117.4|212268.7|212118.7|212268.7|212118.7|212267.3|212117.3|14
1638870640000|2021-12-07 09:50:40|212269|212119|212269.6|212119.6|212271.1|212121.1|212268.6|212118.6|16
1638870650000|2021-12-07 09:50:50|212269.8|212119.8|212254.9|212104.9|212269.8|212167.7|212217.7|212102.8|24
1638870660000|2021-12-07 09:51:00|212254.1|212104.1|212257.7|212107.7|212257.7|212107.7|212253.6|212103.6|13
1638870670000|2021-12-07 09:51:10|212263.3|212113.3|212263|212113|212266.4|212116.4|212262.7|212112.7|16
1638870680000|2021-12-07 09:51:20|212263.6|212113.6|212264|212114|212264.8|212114.8|212263.5|212113.5|13
1638870690000|2021-12-07 09:51:30|212263.2|212113.2|212240.6|212090.6|212263.2|212113.2|212240.6|212090.6|24
1638870700000|2021-12-07 09:51:40|212241.7|212091.7|212242.8|212092.8|212245|212095|212238.7|212088.7|23
1638870710000|2021-12-07 09:51:50|212243.9|212093.9|212246.8|212096.8|212246.8|212096.8|212243.8|212093.8|13
1638870720000|2021-12-07 09:52:00|212245.4|212095.4|212246.1|212096.1|212246.3|212096.3|212242.5|212092.5|18
1638870730000|2021-12-07 09:52:10|212245.8|212095.8|212245.5|212095.5|212246.8|212096.8|212243.8|212093.8|22
1638870740000|2021-12-07 09:52:20|212246.5|212096.5|212247.2|212097.2|212248.8|212098.8|212245.8|212095.8|16
1638870750000|2021-12-07 09:52:30|212246.8|212096.8|212248.7|212098.7|212248.7|212098.7|212245.4|212095.4|18
1638870760000|2021-12-07 09:52:40|212248.9|212098.9|212248|212098|212248.9|212098.9|212247.2|212097.2|16
1638870770000|2021-12-07 09:52:50|212248.4|212098.4|212248|212098|212248.4|212098.4|212243.6|212093.6|14
1638870780000|2021-12-07 09:53:00|212248.7|212098.7|212247.4|212097.4|212248.8|212098.8|212247|212097|9
1638870790000|2021-12-07 09:53:10|212249.8|212099.8|212247.5|212097.5|212249.8|212099.8|212246.9|212096.9|12
1638870800000|2021-12-07 09:53:20|212247.6|212097.6|212245.5|212095.5|212247.8|212097.8|212244|212094|18
1638870810000|2021-12-07 09:53:30|212244.5|212094.5|212242.1|212092.1|212247.2|212097.2|212241.2|212091.2|15
1638870820000|2021-12-07 09:53:40|212242|212092|212242|212092|212242.3|212092.3|212240.1|212090.1|9
1638870830000|2021-12-07 09:53:50|212241.8|212091.8|212242.7|212092.7|212242.8|212092.8|212240.2|212090.2|19
1638870840000|2021-12-07 09:54:00|212241.5|212091.5|212243.4|212093.4|212243.4|212093.4|212238.7|212088.7|18
1638870850000|2021-12-07 09:54:10|212243.3|212093.3|212250.6|212100.6|212252.3|212102.3|212242.4|212092.4|25
1638870860000|2021-12-07 09:54:20|212249.5|212099.5|212245.4|212095.4|212249.5|212099.5|212242.5|212092.5|23
1638870870000|2021-12-07 09:54:30|212245.7|212095.7|212221.7|212071.7|212245.7|212095.7|212221.6|212071.6|31
1638870880000|2021-12-07 09:54:40|212221.8|212071.8|212227|212077|212227.5|212077.5|212221.8|212071.8|20
1638870890000|2021-12-07 09:54:50|212226.7|212076.7|212229|212079|212234.2|212084.2|212223.2|212073.2|22
1638870900000|2021-12-07 09:55:00|212229.5|212079.5|212224.2|212074.2|212229.5|212079.5|212223.5|212073.5|16
1638870910000|2021-12-07 09:55:10|212224.6|212074.6|212201.6|212051.6|212224.6|212074.6|212201.6|212051.6|23
1638870920000|2021-12-07 09:55:20|212202|212052|212220.3|212070.3|212220.3|212070.3|212197|212047|17
1638870930000|2021-12-07 09:55:30|212222.2|212072.2|212219.1|212069.1|212223|212073|212214.8|212064.8|19
1638870940000|2021-12-07 09:55:40|212216|212066|212228.8|212078.8|212230.3|212080.3|212216|212066|25
1638870950000|2021-12-07 09:55:50|212231.2|212081.2|212233.8|212083.8|212237.1|212087.1|212228|212078|17
1638870960000|2021-12-07 09:56:00|212234.1|212084.1|212228.6|212078.6|212234.6|212084.6|212225.8|212075.8|26
1638870970000|2021-12-07 09:56:10|212230.6|212080.6|212227.4|212077.4|212233|212083|212227.4|212077.4|23
1638870980000|2021-12-07 09:56:20|212227.2|212077.2|212207.9|212057.9|212229.7|212079.7|212206.1|212056.1|29
1638870990000|2021-12-07 09:56:30|212209.8|212059.8|212212.9|212062.9|212216.5|212066.5|212205.9|212055.9|24
1638871000000|2021-12-07 09:56:40|212212.7|212062.7|212225.2|212075.2|212233.5|212083.5|212212|212062|20
1638871010000|2021-12-07 09:56:50|212225.4|212075.4|212223.1|212073.1|212225.5|212075.5|212222.5|212072.5|13
1638871020000|2021-12-07 09:57:00|212221|212071|212224.3|212074.3|212227.7|212077.7|212215.9|212065.9|24
1638871030000|2021-12-07 09:57:10|212224.7|212074.7|212251.4|212101.4|212251.7|212101.7|212215.4|212065.4|30
1638871040000|2021-12-07 09:57:20|212252.6|212102.6|212247.2|212097.2|212256.7|212106.7|212247.2|212097.2|25
1638871050000|2021-12-07 09:57:30|212265.8|212115.8|212278.5|212128.5|212281.1|212131.1|212261|212111|30
1638871060000|2021-12-07 09:57:40|212279.3|212129.3|212280.2|212130.2|212280.2|212130.2|212275.7|212125.7|15
1638871070000|2021-12-07 09:57:50|212279.4|212129.4|212318.7|212168.7|212323.5|212173.5|212279.4|212129.4|26
1638871080000|2021-12-07 09:58:00|212320|212170|212320.7|212170.7|212322.4|212172.4|212318.2|212168.2|24
1638871090000|2021-12-07 09:58:10|212319.9|212169.9|212325|212175|212325.1|212175.1|212319.5|212169.5|23
1638871100000|2021-12-07 09:58:20|212324.6|212174.6|212322.5|212172.5|212324.8|212174.8|212321.2|212171.2|20
1638871110000|2021-12-07 09:58:30|212321.8|212171.8|212315.5|212165.5|212321.8|212171.8|212306.6|212156.6|26
1638871120000|2021-12-07 09:58:40|212310.8|212160.8|212312.7|212162.7|212322.4|212172.4|212308.9|212158.9|26
1638871130000|2021-12-07 09:58:50|212314|212164|212308.3|212158.3|212317.2|212167.2|212305.9|212155.9|26
1638871140000|2021-12-07 09:59:00|212308.4|212158.4|212309.4|212159.4|212314.3|212164.3|212307.5|212157.5|23
1638871150000|2021-12-07 09:59:10|212309.3|212159.3|212305.6|212155.6|212309.5|212159.5|212301.4|212151.4|15
1638871160000|2021-12-07 09:59:20|212305.4|212155.4|212308.4|212158.4|212312|212162|212304.3|212154.3|19
1638871170000|2021-12-07 09:59:30|212308.6|212158.6|212309.1|212159.1|212311.2|212161.2|212307.5|212157.5|16
1638871180000|2021-12-07 09:59:40|212309.3|212159.3|212314.3|212164.3|212314.3|212164.3|212308.3|212158.3|19
1638871190000|2021-12-07 09:59:50|212314.4|212164.4|212311.5|212161.5|212316.1|212166.1|212311.5|212161.5|18
1638871200000|2021-12-07 10:00:00|212311.7|212161.7|212315.1|212165.1|212321.2|212171.2|212311.7|212161.7|28
1638871210000|2021-12-07 10:00:10|212315.2|212165.2|212339|212189|212342.1|212192.1|212306.8|212156.8|29
1638871220000|2021-12-07 10:00:20|212337.2|212187.2|212368.4|212218.4|212373.9|212223.9|212337.2|212187.2|28
1638871230000|2021-12-07 10:00:30|212367|212217|212369.1|212219.1|212370.9|212220.9|212366.9|212216.9|17
1638871240000|2021-12-07 10:00:40|212369.8|212219.8|212372.3|212222.3|212372.8|212222.8|212368.2|212218.2|17
1638871250000|2021-12-07 10:00:50|212372.1|212222.1|212367.9|212217.9|212372.1|212222.1|212367.2|212217.2|12
1638871260000|2021-12-07 10:01:00|212368.6|212218.6|212369.5|212219.5|212373|212223|212366.2|212216.2|22
1638871270000|2021-12-07 10:01:10|212369.3|212219.3|212347.2|212197.2|212371.5|212221.5|212347.2|212197.2|24
1638871280000|2021-12-07 10:01:20|212349.6|212199.6|212355.1|212205.1|212360.2|212210.2|212349.2|212199.2|21
1638871290000|2021-12-07 10:01:30|212355.4|212205.4|212353|212203|212358|212208|212346.5|212196.5|16
1638871300000|2021-12-07 10:01:40|212354.9|212204.9|212346.4|212196.4|212355|212205|212345.1|212195.1|22
1638871310000|2021-12-07 10:01:50|212346.8|212196.8|212349.7|212199.7|212355.8|212205.8|212346.8|212196.8|16
1638871320000|2021-12-07 10:02:00|212349.8|212199.8|212348.5|212198.5|212352.2|212202.2|212347.3|212197.3|17
1638871330000|2021-12-07 10:02:10|212348.3|212198.3|212348.5|212198.5|212349.8|212199.8|212348.2|212198.2|14
1638871340000|2021-12-07 10:02:20|212348.2|212198.2|212345.2|212195.2|212348.2|212198.2|212344.5|212194.5|22
1638871350000|2021-12-07 10:02:30|212346.8|212196.8|212353.6|212203.6|212355.6|212205.6|212343.3|212193.3|11
1638871360000|2021-12-07 10:02:40|212353|212203|212351.8|212201.8|212353|212203|212351|212201|8
1638871370000|2021-12-07 10:02:50|212351.5|212201.5|212360.4|212210.4|212365|212215|212351.5|212201.5|19
1638871380000|2021-12-07 10:03:00|212360.2|212210.2|212369|212219|212370.2|212220.2|212360.2|212210.2|24
1638871390000|2021-12-07 10:03:10|212368.2|212218.2|212361.7|212211.7|212368.3|212218.3|212357.1|212207.1|25
1638871400000|2021-12-07 10:03:20|212360.9|212210.9|212369.2|212219.2|212371.5|212221.5|212360.3|212210.3|23
1638871410000|2021-12-07 10:03:30|212369.3|212219.3|212372.6|212222.6|212373.5|212223.5|212361.4|212211.4|25
1638871420000|2021-12-07 10:03:40|212368|212218|212365.6|212215.6|212371.5|212221.5|212364.1|212214.1|16
1638871430000|2021-12-07 10:03:50|212368|212218|212365.4|212215.4|212368.1|212218.1|212364.6|212214.6|13
1638871440000|2021-12-07 10:04:00|212365.6|212215.6|212372|212222|212372|212222|212365.6|212215.6|14
1638871450000|2021-12-07 10:04:10|212379.7|212229.7|212418.4|212268.4|212425|212275|212373.4|212223.4|31
1638871460000|2021-12-07 10:04:20|212416.9|212266.9|212410.5|212260.5|212418.5|212268.5|212408.1|212258.1|20
1638871470000|2021-12-07 10:04:30|212410.3|212260.3|212398.8|212248.8|212412.4|212262.4|212396.5|212246.5|20
1638871480000|2021-12-07 10:04:40|212398|212248|212394.8|212244.8|212399.3|212249.3|212392.9|212242.9|21
1638871490000|2021-12-07 10:04:50|212394.9|212244.9|212394.4|212244.4|212395.9|212245.9|212393.5|212243.5|15
1638871500000|2021-12-07 10:05:00|212393.9|212243.9|212394|212244|212402|212252|212393.7|212243.7|32
1638871510000|2021-12-07 10:05:10|212394.1|212244.1|212391|212241|212394.9|212244.9|212387.2|212237.2|19
1638871520000|2021-12-07 10:05:20|212388.2|212238.2|212392.7|212242.7|212392.7|212242.7|212388.2|212238.2|17
1638871530000|2021-12-07 10:05:30|212393.2|212243.2|212412.5|212262.5|212413.5|212263.5|212393.2|212243.2|18
1638871540000|2021-12-07 10:05:40|212412.9|212262.9|212408.4|212258.4|212412.9|212262.9|212405.3|212255.3|20
1638871550000|2021-12-07 10:05:50|212408.2|212258.2|212395.8|212245.8|212410.7|212260.7|212393.3|212243.3|18
1638871560000|2021-12-07 10:06:00|212396.9|212246.9|212395.3|212245.3|212397.2|212247.2|212393.8|212243.8|20
1638871570000|2021-12-07 10:06:10|212395.7|212245.7|212410.3|212260.3|212410.3|212260.3|212395.1|212245.1|27
1638871580000|2021-12-07 10:06:20|212411|212261|212411.2|212261.2|212412.2|212262.2|212407.7|212257.7|24
1638871590000|2021-12-07 10:06:30|212411.4|212261.4|212422.8|212272.8|212424.4|212274.4|212411.4|212261.4|15
1638871600000|2021-12-07 10:06:40|212423.1|212273.1|212423.8|212273.8|212426.9|212276.9|212422|212272|17
1638871610000|2021-12-07 10:06:50|212425.5|212275.5|212423.3|212273.3|212425.5|212275.5|212423.1|212273.1|14
1638871620000|2021-12-07 10:07:00|212422.8|212272.8|212425.9|212275.9|212428.7|212278.7|212421.5|212271.5|29
1638871630000|2021-12-07 10:07:10|212424.9|212274.9|212428.4|212278.4|212428.4|212278.4|212423.6|212273.6|14
1638871640000|2021-12-07 10:07:20|212427.2|212277.2|212424.8|212274.8|212427.5|212277.5|212424.2|212274.2|16
1638871650000|2021-12-07 10:07:30|212425.2|212275.2|212424.8|212274.8|212425.7|212275.7|212424.7|212274.7|17
1638871660000|2021-12-07 10:07:40|212424.7|212274.7|212424|212274|212425.5|212275.5|212420.3|212270.3|20
1638871670000|2021-12-07 10:07:50|212423.1|212273.1|212423.9|212273.9|212424.3|212274.3|212421.2|212271.2|18
1638871680000|2021-12-07 10:08:00|212423.3|212273.3|212425.7|212275.7|212426.9|212276.9|212421.9|212271.9|14
1638871690000|2021-12-07 10:08:10|212426|212276|212423.1|212273.1|212426|212276|212422.3|212272.3|15
1638871700000|2021-12-07 10:08:20|212422.9|212272.9|212406|212256|212424.1|212274.1|212391.8|212241.8|28
1638871710000|2021-12-07 10:08:30|212401.8|212251.8|212396.9|212246.9|212403.7|212253.7|212389.9|212239.9|27
1638871720000|2021-12-07 10:08:40|212397|212247|212397.7|212247.7|212399.2|212249.2|212397|212247|15
1638871730000|2021-12-07 10:08:50|212397.8|212247.8|212402.1|212252.1|212407.4|212257.4|212396.8|212246.8|18
1638871740000|2021-12-07 10:09:00|212403.1|212253.1|212406|212256|212408|212258|212403.1|212253.1|27
1638871750000|2021-12-07 10:09:10|212406.3|212256.3|212405.1|212255.1|212406.3|212256.3|212404|212254|19
1638871760000|2021-12-07 10:09:20|212404.8|212254.8|212400.4|212250.4|212405.1|212255.1|212385.7|212235.7|26
1638871770000|2021-12-07 10:09:30|212400.8|212250.8|212407.3|212257.3|212409.3|212259.3|212399.1|212249.1|19
1638871780000|2021-12-07 10:09:40|212406.8|212256.8|212405.8|212255.8|212411|212261|212404.8|212254.8|29
1638871790000|2021-12-07 10:09:50|212405.5|212255.5|212408|212258|212411.4|212261.4|212404.1|212254.1|29
1638871800000|2021-12-07 10:10:00|212408.5|212258.5|212412.1|212262.1|212412.1|212262.1|212396.9|212246.9|24
1638871810000|2021-12-07 10:10:10|212412.3|212262.3|212411.6|212261.6|212414.4|212264.4|212409.1|212259.1|26
1638871820000|2021-12-07 10:10:20|212412|212262|212423.7|212273.7|212425.6|212275.6|212411.9|212261.9|25
1638871830000|2021-12-07 10:10:30|212423.9|212273.9|212424.4|212274.4|212424.4|212274.4|212420.7|212270.7|15
1638871840000|2021-12-07 10:10:40|212424.7|212274.7|212423.9|212273.9|212424.7|212274.7|212422.6|212272.6|21
1638871850000|2021-12-07 10:10:50|212423.7|212273.7|212414.6|212264.6|212423.7|212273.7|212413.9|212263.9|27
1638871860000|2021-12-07 10:11:00|212416.1|212266.1|212412.4|212262.4|212416.4|212266.4|212407.3|212257.3|26
1638871870000|2021-12-07 10:11:10|212413.8|212263.8|212418.8|212268.8|212420.1|212270.1|212411.8|212261.8|18
1638871880000|2021-12-07 10:11:20|212418.1|212268.1|212419.5|212269.5|212420.2|212270.2|212415.7|212265.7|27
1638871890000|2021-12-07 10:11:30|212419.6|212269.6|212419.3|212269.3|212419.7|212269.7|212415.1|212265.1|21
1638871900000|2021-12-07 10:11:40|212417.7|212267.7|212418.1|212268.1|212418.8|212268.8|212410|212260|19
1638871910000|2021-12-07 10:11:50|212417.8|212267.8|212413.2|212263.2|212418.2|212268.2|212410.6|212260.6|25
1638871920000|2021-12-07 10:12:00|212412.9|212262.9|212391.5|212241.5|212413.8|212263.8|212389.3|212239.3|25
1638871930000|2021-12-07 10:12:10|212390.5|212240.5|212369.5|212219.5|212391.1|212241.1|212366.9|212216.9|25
1638871940000|2021-12-07 10:12:20|212368.3|212218.3|212370.5|212220.5|212373.7|212223.7|212365.2|212215.2|20
1638871950000|2021-12-07 10:12:30|212370.9|212220.9|212368.8|212218.8|212371.7|212221.7|212368.7|212218.7|15
1638871960000|2021-12-07 10:12:40|212369.1|212219.1|212371.5|212221.5|212373.4|212223.4|212367.6|212217.6|16
1638871970000|2021-12-07 10:12:50|212371.7|212221.7|212368.6|212218.6|212382.3|212232.3|212368.6|212218.6|28
1638871980000|2021-12-07 10:13:00|212369.9|212219.9|212378.2|212228.2|212383.5|212233.5|212367|212217|23
1638871990000|2021-12-07 10:13:10|212377.9|212227.9|212377.2|212227.2|212378.3|212228.3|212376.2|212226.2|20
1638872000000|2021-12-07 10:13:20|212377.5|212227.5|212371.3|212221.3|212378.4|212228.4|212370.6|212220.6|15
1638872010000|2021-12-07 10:13:30|212372.7|212222.7|212381.1|212231.1|212383.1|212233.1|212372.2|212222.2|13
1638872020000|2021-12-07 10:13:40|212380.2|212230.2|212380.4|212230.4|212380.8|212230.8|212377.6|212227.6|20
1638872030000|2021-12-07 10:13:50|212380.2|212230.2|212381.3|212231.3|212384.1|212234.1|212379.3|212229.3|18
1638872040000|2021-12-07 10:14:00|212381.5|212231.5|212377.8|212227.8|212381.5|212231.5|212377.8|212227.8|10
1638872050000|2021-12-07 10:14:10|212378.6|212228.6|212375.5|212225.5|212378.6|212228.6|212368.6|212218.6|7
1638872060000|2021-12-07 10:14:20|212374.7|212224.7|212381.1|212231.1|212381.1|212231.1|212373.3|212223.3|22
1638872070000|2021-12-07 10:14:30|212381.3|212231.3|212375.6|212225.6|212381.5|212231.5|212374.7|212224.7|16
1638872080000|2021-12-07 10:14:40|212375|212225|212375.3|212225.3|212375.6|212225.6|212368.6|212218.6|15
1638872090000|2021-12-07 10:14:50|212375|212225|212360.2|212210.2|212375|212225|212358.9|212208.9|19
1638872100000|2021-12-07 10:15:00|212359.3|212209.3|212355.7|212205.7|212362.3|212212.3|212354.5|212204.5|20
1638872110000|2021-12-07 10:15:10|212356.3|212206.3|212364.9|212214.9|212367|212217|212356.3|212206.3|32
1638872120000|2021-12-07 10:15:20|212364.4|212214.4|212363.2|212213.2|212365.1|212215.1|212359.6|212209.6|26
1638872130000|2021-12-07 10:15:30|212363.7|212213.7|212360.1|212210.1|212364.1|212214.1|212359|212209|17
1638872140000|2021-12-07 10:15:40|212360.4|212210.4|212363.8|212213.8|212367.7|212217.7|212359.5|212209.5|29
1638872150000|2021-12-07 10:15:50|212363.5|212213.5|212368.4|212218.4|212373.4|212223.4|212363|212213|26
1638872160000|2021-12-07 10:16:00|212368.7|212218.7|212369.5|212219.5|212373.1|212223.1|212366.7|212216.7|20
1638872170000|2021-12-07 10:16:10|212365.7|212215.7|212368|212218|212370.2|212220.2|212362.6|212212.6|26
1638872180000|2021-12-07 10:16:20|212364.6|212214.6|212368.5|212218.5|212373.4|212223.4|212364.6|212214.6|22
1638872190000|2021-12-07 10:16:30|212367|212217|212362.3|212212.3|212367.8|212217.8|212361.5|212211.5|19
1638872200000|2021-12-07 10:16:40|212362.9|212212.9|212364.5|212214.5|212367.1|212217.1|212359.7|212209.7|23
1638872210000|2021-12-07 10:16:50|212363.9|212213.9|212363.9|212213.9|212367.5|212217.5|212363.9|212213.9|20
1638872220000|2021-12-07 10:17:00|212363.4|212213.4|212369.9|212219.9|212369.9|212219.9|212363.3|212213.3|22
1638872230000|2021-12-07 10:17:10|212370.1|212220.1|212368.1|212218.1|212396.2|212246.2|212368.1|212218.1|33
1638872240000|2021-12-07 10:17:20|212373.4|212223.4|212373.1|212223.1|212376.9|212226.9|212372.5|212222.5|14
1638872250000|2021-12-07 10:17:30|212373.2|212223.2|212368.7|212218.7|212375|212225|212368.2|212218.2|20
1638872260000|2021-12-07 10:17:40|212369.9|212219.9|212376.5|212226.5|212379.3|212229.3|212369.8|212219.8|19
1638872270000|2021-12-07 10:17:50|212375.6|212225.6|212377.2|212227.2|212377.2|212227.2|212374.7|212224.7|7
1638872280000|2021-12-07 10:18:00|212375.1|212225.1|212371.8|212221.8|212376.7|212226.7|212369.7|212219.7|18
1638872290000|2021-12-07 10:18:10|212372.1|212222.1|212378.7|212228.7|212381.7|212231.7|212372.1|212222.1|10
1638872300000|2021-12-07 10:18:20|212378.1|212228.1|212375.7|212225.7|212380.4|212230.4|212375.2|212225.2|21
1638872310000|2021-12-07 10:18:30|212376.3|212226.3|212375.4|212225.4|212376.3|212226.3|212374.7|212224.7|13
1638872320000|2021-12-07 10:18:40|212375|212225|212378|212228|212380.9|212230.9|212375|212225|16
1638872330000|2021-12-07 10:18:50|212378.1|212228.1|212374.9|212224.9|212378.5|212228.5|212373.1|212223.1|16
1638872340000|2021-12-07 10:19:00|212374.5|212224.5|212371.5|212221.5|212376.3|212226.3|212368.5|212218.5|22
1638872350000|2021-12-07 10:19:10|212371.2|212221.2|212374.8|212224.8|212374.8|212224.8|212367.4|212217.4|13
1638872360000|2021-12-07 10:19:20|212376.2|212226.2|212367.5|212217.5|212376.2|212226.2|212364|212214|22
1638872370000|2021-12-07 10:19:30|212368.1|212218.1|212365.8|212215.8|212368.1|212218.1|212365.1|212215.1|15
1638872380000|2021-12-07 10:19:40|212364.5|212214.5|212365|212215|212365|212215|212363.1|212213.1|9
1638872390000|2021-12-07 10:19:50|212365.2|212215.2|212359.2|212209.2|212372|212222|212359.2|212209.2|21
1638872400000|2021-12-07 10:20:00|212359.3|212209.3|212317.6|212167.6|212362.4|212212.4|212305.9|212155.9|30
1638872410000|2021-12-07 10:20:10|212319.8|212169.8|212322|212172|212325.9|212221.1|212271.1|212168.9|18
1638872420000|2021-12-07 10:20:20|212322.2|212172.2|212323.4|212173.4|212324.7|212174.7|212321|212171|14
1638872430000|2021-12-07 10:20:30|212327.2|212177.2|212365|212215|212365.4|212215.4|212323.6|212173.6|22
1638872440000|2021-12-07 10:20:40|212364.9|212214.9|212359.8|212209.8|212367.8|212217.8|212358|212208|23
1638872450000|2021-12-07 10:20:50|212361.2|212211.2|212362.9|212212.9|212363.5|212213.5|212359.8|212209.8|8
1638872460000|2021-12-07 10:21:00|212362.8|212212.8|212365.2|212215.2|212366.6|212216.6|212362.2|212212.2|19
1638872470000|2021-12-07 10:21:10|212365.3|212215.3|212386.3|212236.3|212389.5|212239.5|212365.2|212215.2|23
1638872480000|2021-12-07 10:21:20|212386.2|212236.2|212382.4|212232.4|212390.1|212240.1|212382.1|212232.1|18
1638872490000|2021-12-07 10:21:30|212381.7|212231.7|212385.5|212235.5|212389.3|212239.3|212380.9|212230.9|18
1638872500000|2021-12-07 10:21:40|212386|212236|212377.4|212227.4|212388.1|212238.1|212375.6|212225.6|17
1638872510000|2021-12-07 10:21:50|212377.5|212227.5|212379|212229|212379.7|212229.7|212375.9|212225.9|23
1638872520000|2021-12-07 10:22:00|212378.5|212228.5|212380.8|212230.8|212381.5|212231.5|212376.3|212226.3|17
1638872530000|2021-12-07 10:22:10|212381|212231|212377.6|212227.6|212381|212231|212377.6|212227.6|15
1638872540000|2021-12-07 10:22:20|212377.2|212227.2|212409.3|212259.3|212409.3|212259.3|212377.2|212227.2|18
1638872550000|2021-12-07 10:22:30|212407.7|212257.7|212418.4|212268.4|212418.7|212268.7|212407.7|212257.7|18
1638872560000|2021-12-07 10:22:40|212417.8|212267.8|212413.5|212263.5|212431.2|212281.2|212413.5|212263.5|27
1638872570000|2021-12-07 10:22:50|212413.4|212263.4|212414.8|212264.8|212415.7|212265.7|212407.3|212257.3|15
1638872580000|2021-12-07 10:23:00|212414.1|212264.1|212415.7|212265.7|212416.9|212266.9|212413.4|212263.4|12
1638872590000|2021-12-07 10:23:10|212415.3|212265.3|212413|212263|212418.3|212268.3|212411.2|212261.2|10
1638872600000|2021-12-07 10:23:20|212413.3|212263.3|212414.6|212264.6|212415|212265|212411|212261|23
1638872610000|2021-12-07 10:23:30|212415|212265|212415.1|212265.1|212416.3|212266.3|212414|212264|16
1638872620000|2021-12-07 10:23:40|212414.7|212264.7|212414.9|212264.9|212415.6|212265.6|212414.1|212264.1|13
1638872630000|2021-12-07 10:23:50|212415|212265|212415.9|212265.9|212421.5|212271.5|212415|212265|20
1638872640000|2021-12-07 10:24:00|212416.3|212266.3|212411.8|212261.8|212416.3|212266.3|212410.3|212260.3|21
1638872650000|2021-12-07 10:24:10|212412.4|212262.4|212410.1|212260.1|212414.2|212264.2|212409.8|212259.8|15
1638872660000|2021-12-07 10:24:20|212410.5|212260.5|212408.7|212258.7|212410.5|212260.5|212407.3|212257.3|23
1638872670000|2021-12-07 10:24:30|212408.3|212258.3|212410|212260|212411.5|212261.5|212407.5|212257.5|14
1638872680000|2021-12-07 10:24:40|212410.2|212260.2|212416.9|212266.9|212417.6|212267.6|212410|212260|12
1638872690000|2021-12-07 10:24:50|212417|212267|212408.2|212258.2|212418.5|212268.5|212407.9|212257.9|20
1638872700000|2021-12-07 10:25:00|212408.6|212258.6|212412.6|212262.6|212412.6|212262.6|212407.6|212257.6|19
1638872710000|2021-12-07 10:25:10|212411.7|212261.7|212410.7|212260.7|212412|212262|212409.8|212259.8|17
1638872720000|2021-12-07 10:25:20|212412.3|212262.3|212408.3|212258.3|212412.3|212262.3|212406.2|212256.2|10
1638872730000|2021-12-07 10:25:30|212409.1|212259.1|212408.3|212258.3|212411.2|212261.2|212406.9|212256.9|18
1638872740000|2021-12-07 10:25:40|212407.9|212257.9|212409.4|212259.4|212411|212261|212403.7|212253.7|19
1638872750000|2021-12-07 10:25:50|212410.2|212260.2|212414.2|212264.2|212414.2|212264.2|212409.2|212259.2|15
1638872760000|2021-12-07 10:26:00|212409.7|212259.7|212414.4|212264.4|212419.7|212269.7|212409.7|212259.7|24
1638872770000|2021-12-07 10:26:10|212412.8|212262.8|212410|212260|212412.9|212262.9|212408.5|212258.5|19
1638872780000|2021-12-07 10:26:20|212410.5|212260.5|212411.6|212261.6|212411.9|212261.9|212407.4|212257.4|19
1638872790000|2021-12-07 10:26:30|212409.9|212259.9|212414.6|212264.6|212414.6|212264.6|212406|212256|17
1638872800000|2021-12-07 10:26:40|212413.9|212263.9|212415.4|212265.4|212416.2|212266.2|212413.9|212263.9|15
1638872810000|2021-12-07 10:26:50|212415.6|212265.6|212411.9|212261.9|212415.6|212265.6|212411.5|212261.5|16
1638872820000|2021-12-07 10:27:00|212412.5|212262.5|212415.5|212265.5|212416.1|212266.1|212412.5|212262.5|13
1638872830000|2021-12-07 10:27:10|212414.8|212264.8|212421|212271|212424.7|212274.7|212414.8|212264.8|22
1638872840000|2021-12-07 10:27:20|212421.1|212271.1|212458.6|212308.6|212460.5|212310.5|212420.6|212270.6|24
1638872850000|2021-12-07 10:27:30|212458.1|212308.1|212455.9|212305.9|212460|212310|212453.7|212303.7|17
1638872860000|2021-12-07 10:27:40|212456.6|212306.6|212457.4|212307.4|212460.1|212310.1|212454.4|212304.4|15
1638872870000|2021-12-07 10:27:50|212455.8|212305.8|212453.6|212303.6|212457.6|212307.6|212453.6|212303.6|17
1638872880000|2021-12-07 10:28:00|212454|212304|212453.1|212303.1|212457.1|212307.1|212451.7|212301.7|24
1638872890000|2021-12-07 10:28:10|212451.9|212301.9|212452.7|212302.7|212454.8|212304.8|212449.8|212299.8|27
1638872900000|2021-12-07 10:28:20|212452.4|212302.4|212450.7|212300.7|212458.6|212308.6|212450.7|212300.7|26
1638872910000|2021-12-07 10:28:30|212451.2|212301.2|212452.7|212302.7|212458.2|212308.2|212450.7|212300.7|23
1638872920000|2021-12-07 10:28:40|212454.2|212304.2|212453.5|212303.5|212457|212307|212452.5|212302.5|20
1638872930000|2021-12-07 10:28:50|212454.5|212304.5|212452.8|212302.8|212457.1|212307.1|212452.2|212302.2|20
1638872940000|2021-12-07 10:29:00|212453.5|212303.5|212524.2|212374.2|212530.2|212380.2|212452.5|212302.5|27
1638872950000|2021-12-07 10:29:10|212522.1|212372.1|212510.2|212360.2|212522.1|212372.1|212508.4|212358.4|30
1638872960000|2021-12-07 10:29:20|212509.8|212359.8|212506.7|212356.7|212509.8|212359.8|212504.5|212354.5|28
1638872970000|2021-12-07 10:29:30|212507.5|212357.5|212508.5|212358.5|212508.5|212358.5|212506.3|212356.3|19
1638872980000|2021-12-07 10:29:40|212510.2|212360.2|212511.9|212361.9|212514.1|212364.1|212509.3|212359.3|24
1638872990000|2021-12-07 10:29:50|212505.7|212355.7|212508.2|212358.2|212510.5|212360.5|212504.8|212354.8|26
1638873000000|2021-12-07 10:30:00|212507.2|212357.2|212545.1|212395.1|212548.2|212398.2|212507.2|212357.2|29
1638873010000|2021-12-07 10:30:10|212543|212393|212541|212391|212546|212396|212539|212389|28
1638873020000|2021-12-07 10:30:20|212541.9|212391.9|212544.3|212394.3|212547.3|212397.3|212540.6|212390.6|31
1638873030000|2021-12-07 10:30:30|212541.7|212391.7|212542.5|212392.5|212545.6|212395.6|212539.3|212389.3|32
1638873040000|2021-12-07 10:30:40|212541.9|212391.9|212546.4|212396.4|212549.4|212399.4|212540.7|212390.7|24
1638873050000|2021-12-07 10:30:50|212544.8|212394.8|212535.1|212385.1|212544.8|212394.8|212535.1|212385.1|21
1638873060000|2021-12-07 10:31:00|212534|212384|212537.4|212387.4|212537.5|212387.5|212533.3|212383.3|17
1638873070000|2021-12-07 10:31:10|212541.9|212391.9|212542.7|212392.7|212552.2|212402.2|212541.9|212391.9|17
1638873080000|2021-12-07 10:31:20|212543|212393|212543.1|212393.1|212544|212394|212542.4|212392.4|14
1638873090000|2021-12-07 10:31:30|212548.7|212398.7|212624.2|212474.2|212634.8|212527.7|212548.7|212398.7|35
1638873100000|2021-12-07 10:31:40|212619.8|212469.8|212602.4|212452.4|212619.8|212469.8|212602.2|212452.2|24
1638873110000|2021-12-07 10:31:50|212602.1|212452.1|212601.8|212451.8|212604.3|212454.3|212600.9|212450.9|18
1638873120000|2021-12-07 10:32:00|212601.7|212451.7|212602.9|212452.9|212609.4|212459.4|212601.2|212451.2|17
1638873130000|2021-12-07 10:32:10|212602.5|212452.5|212618.3|212468.3|212634.1|212484.1|212601.3|212451.3|22
1638873140000|2021-12-07 10:32:20|212617.3|212467.3|212623.3|212473.3|212623.3|212473.3|212615|212465|13
1638873150000|2021-12-07 10:32:30|212620.4|212470.4|212621|212471|212624.9|212474.9|212617|212467|19
1638873160000|2021-12-07 10:32:40|212621.1|212471.1|212594.6|212444.6|212622.4|212472.4|212591.4|212441.4|23
1638873170000|2021-12-07 10:32:50|212592.9|212442.9|212591.2|212441.2|212595.4|212445.4|212589.5|212439.5|22
1638873180000|2021-12-07 10:33:00|212591.5|212441.5|212594.9|212444.9|212596.9|212446.9|212587.6|212437.6|22
1638873190000|2021-12-07 10:33:10|212593.8|212443.8|212595.4|212445.4|212597.2|212447.2|212593.8|212443.8|13
1638873200000|2021-12-07 10:33:20|212595.3|212445.3|212596.5|212446.5|212597.8|212447.8|212593.1|212443.1|20
1638873210000|2021-12-07 10:33:30|212594.8|212444.8|212596|212446|212596.8|212446.8|212592.3|212442.3|17
1638873220000|2021-12-07 10:33:40|212596.9|212446.9|212598|212448|212598.8|212448.8|212595.3|212445.3|9
1638873230000|2021-12-07 10:33:50|212597.5|212447.5|212594.7|212444.7|212597.5|212447.5|212592.3|212442.3|20
1638873240000|2021-12-07 10:34:00|212595.3|212445.3|212620.3|212470.3|212633.3|212483.3|212594.4|212444.4|27
1638873250000|2021-12-07 10:34:10|212619.5|212469.5|212628.5|212478.5|212631.4|212481.4|212615.7|212465.7|25
1638873260000|2021-12-07 10:34:20|212627|212477|212625.7|212475.7|212630|212480|212623.5|212473.5|24
1638873270000|2021-12-07 10:34:30|212622.5|212472.5|212624.7|212474.7|212627.9|212477.9|212618.5|212468.5|26
1638873280000|2021-12-07 10:34:40|212627|212477|212624.4|212474.4|212632.1|212482.1|212620.8|212470.8|28
1638873290000|2021-12-07 10:34:50|212625.2|212475.2|212626.4|212476.4|212629.1|212518.2|212567.7|212466.2|26
1638873300000|2021-12-07 10:35:00|212626.1|212476.1|212602.3|212452.3|212626.8|212476.8|212598.5|212448.5|28
1638873310000|2021-12-07 10:35:10|212602|212452|212602.2|212452.2|212606.2|212456.2|212600.3|212450.3|11
1638873320000|2021-12-07 10:35:20|212602.6|212452.6|212602.1|212452.1|212604.1|212454.1|212601.3|212451.3|15
1638873330000|2021-12-07 10:35:30|212601.7|212451.7|212596.2|212446.2|212601.7|212451.7|212596.1|212446.1|10
1638873340000|2021-12-07 10:35:40|212596.7|212446.7|212578.8|212428.8|212596.7|212480.9|212530|212428.6|20
1638873350000|2021-12-07 10:35:50|212579|212429|212579.8|212429.8|212580.5|212430.5|212573.8|212423.8|18
1638873360000|2021-12-07 10:36:00|212579.6|212429.6|212578.1|212428.1|212579.6|212429.6|212576.1|212426.1|11
1638873370000|2021-12-07 10:36:10|212578.6|212428.6|212573.6|212423.6|212582.8|212432.8|212571.5|212421.5|11
1638873380000|2021-12-07 10:36:20|212575.8|212425.8|212545.5|212395.5|212577.7|212427.7|212545.5|212395.5|24
1638873390000|2021-12-07 10:36:30|212544.9|212394.9|212549.1|212399.1|212549.7|212399.7|212544.9|212394.9|26
1638873400000|2021-12-07 10:36:40|212549.5|212399.5|212549.3|212399.3|212549.7|212399.7|212547.8|212397.8|15
1638873410000|2021-12-07 10:36:50|212549.4|212399.4|212551.6|212401.6|212551.6|212401.6|212549|212399|12
1638873420000|2021-12-07 10:37:00|212551.1|212401.1|212547.9|212397.9|212551.8|212401.8|212542.9|212392.9|14
1638873430000|2021-12-07 10:37:10|212549.6|212399.6|212474.8|212324.8|212552.2|212402.2|212472.5|212322.5|18
1638873440000|2021-12-07 10:37:20|212473.9|212323.9|212466.4|212316.4|212475.8|212325.8|212466|212316|30
1638873450000|2021-12-07 10:37:30|212467.3|212317.3|212465.4|212315.4|212469|212319|212464.9|212314.9|17
1638873460000|2021-12-07 10:37:40|212464.5|212314.5|212468|212318|212469|212319|212464.5|212314.5|14
1638873470000|2021-12-07 10:37:50|212469.9|212319.9|212470.5|212320.5|212470.9|212320.9|212467.5|212317.5|9
1638873480000|2021-12-07 10:38:00|212470.8|212320.8|212468.4|212318.4|212470.8|212320.8|212467.8|212317.8|11
1638873490000|2021-12-07 10:38:10|212469.4|212319.4|212468|212318|212472.1|212322.1|212464.1|212314.1|22
1638873500000|2021-12-07 10:38:20|212467.7|212317.7|212575.1|212425.1|212593.4|212485.4|212464.7|212314.7|26
1638873510000|2021-12-07 10:38:30|212575.7|212425.7|212582.2|212432.2|212586.5|212436.5|212558.6|212408.6|26
1638873520000|2021-12-07 10:38:40|212583.2|212433.2|212569.9|212419.9|212583.3|212433.3|212564.7|212414.7|22
1638873530000|2021-12-07 10:38:50|212570|212420|212557.8|212407.8|212570.5|212420.5|212553.9|212403.9|20
1638873540000|2021-12-07 10:39:00|212557.5|212407.5|212565.1|212415.1|212566.5|212416.5|212556|212406|13
1638873550000|2021-12-07 10:39:10|212564.7|212414.7|212561.1|212411.1|212565.5|212415.5|212559.9|212409.9|14
1638873560000|2021-12-07 10:39:20|212561|212411|212548.2|212398.2|212561.4|212411.4|212545.6|212395.6|19
1638873570000|2021-12-07 10:39:30|212546.5|212396.5|212545.8|212395.8|212549.6|212399.6|212542|212392|23
1638873580000|2021-12-07 10:39:40|212544.5|212394.5|212535.5|212385.5|212544.8|212394.8|212531.2|212381.2|22
1638873590000|2021-12-07 10:39:50|212534.4|212384.4|212535.8|212385.8|212538.7|212388.7|212531.4|212381.4|18
1638873600000|2021-12-07 10:40:00|212542.9|212392.9|212541.6|212391.6|212544.5|212394.5|212541.5|212391.5|18
1638873610000|2021-12-07 10:40:10|212541.4|212391.4|212689.4|212539.4|212689.4|212539.4|212535.5|212385.5|24
1638873620000|2021-12-07 10:40:20|212686.4|212536.4|212718.2|212568.2|212718.2|212568.2|212679.6|212529.6|27
1638873630000|2021-12-07 10:40:30|212718.3|212568.3|212711.9|212561.9|212723.7|212573.7|212704.9|212554.9|33
1638873640000|2021-12-07 10:40:40|212712.1|212562.1|212680.6|212530.6|212712.2|212562.2|212669|212519|25
1638873650000|2021-12-07 10:40:50|212670.5|212520.5|212625.6|212475.6|212670.5|212520.5|212621.6|212471.6|18
1638873660000|2021-12-07 10:41:00|212623.8|212473.8|212630.1|212480.1|212637.8|212487.8|212623.8|212473.8|19
1638873670000|2021-12-07 10:41:10|212630.2|212480.2|212625.5|212475.5|212632.2|212482.2|212625.5|212475.5|17
1638873680000|2021-12-07 10:41:20|212626.2|212476.2|212626.8|212476.8|212627.2|212477.2|212622.2|212472.2|18
1638873690000|2021-12-07 10:41:30|212627.7|212477.7|212631.8|212481.8|212632.8|212482.8|212627.3|212477.3|19
1638873700000|2021-12-07 10:41:40|212631.6|212481.6|212628.6|212478.6|212632.7|212482.7|212628.5|212478.5|23
1638873710000|2021-12-07 10:41:50|212628.7|212478.7|212629.5|212479.5|212631.4|212481.4|212624.3|212474.3|33
1638873720000|2021-12-07 10:42:00|212627.9|212477.9|212580.3|212430.3|212629.7|212479.7|212575.9|212425.9|30
1638873730000|2021-12-07 10:42:10|212580|212430|212541.2|212391.2|212582.7|212432.7|212538.4|212388.4|34
1638873740000|2021-12-07 10:42:20|212547.6|212397.6|212550.3|212400.3|212553|212403|212545.3|212395.3|23
1638873750000|2021-12-07 10:42:30|212549.4|212399.4|212551.1|212401.1|212551.6|212401.6|212547.2|212397.2|18
1638873760000|2021-12-07 10:42:40|212551.3|212401.3|212543.4|212393.4|212551.3|212401.3|212543.4|212393.4|10
1638873770000|2021-12-07 10:42:50|212542.4|212392.4|212537.1|212387.1|212549.2|212399.2|212532.9|212382.9|22
1638873780000|2021-12-07 10:43:00|212537.3|212387.3|212500.6|212350.6|212537.3|212387.3|212497.4|212347.4|19
1638873790000|2021-12-07 10:43:10|212501|212351|212501.5|212351.5|212501.7|212351.7|212498.6|212348.6|17
1638873800000|2021-12-07 10:43:20|212500.8|212350.8|212503.8|212353.8|212505.6|212355.6|212500.6|212350.6|17
1638873810000|2021-12-07 10:43:30|212503.7|212353.7|212525.6|212375.6|212529.3|212379.3|212503.7|212353.7|20
1638873820000|2021-12-07 10:43:40|212526.5|212376.5|212516.3|212366.3|212526.9|212376.9|212511.5|212361.5|20
1638873830000|2021-12-07 10:43:50|212517.1|212367.1|212517.6|212367.6|212519.6|212369.6|212517.1|212367.1|15
1638873840000|2021-12-07 10:44:00|212517.7|212367.7|212512.8|212362.8|212517.8|212367.8|212511.8|212361.8|19
1638873850000|2021-12-07 10:44:10|212512.7|212362.7|212512|212362|212513.3|212363.3|212510.7|212360.7|21
1638873860000|2021-12-07 10:44:20|212512.6|212362.6|212504.8|212354.8|212515.6|212365.6|212501.1|212351.1|22
1638873870000|2021-12-07 10:44:30|212505.4|212355.4|212504.5|212354.5|212505.8|212355.8|212503.8|212353.8|11
1638873880000|2021-12-07 10:44:40|212504.4|212354.4|212507.2|212357.2|212511.3|212361.3|212504|212354|19
1638873890000|2021-12-07 10:44:50|212507.6|212357.6|212515.4|212365.4|212517|212367|212501.8|212351.8|30
1638873900000|2021-12-07 10:45:00|212514.5|212364.5|212543.8|212393.8|212545.5|212395.5|212510.6|212360.6|33
1638873910000|2021-12-07 10:45:10|212544.3|212394.3|212540.4|212390.4|212545.3|212395.3|212532.5|212382.5|28
1638873920000|2021-12-07 10:45:20|212543.8|212393.8|212515.7|212365.7|212543.8|212393.8|212512.7|212362.7|32
1638873930000|2021-12-07 10:45:30|212514|212364|212513.6|212363.6|212514.6|212364.6|212512.1|212362.1|20
1638873940000|2021-12-07 10:45:40|212513|212363|212516.6|212366.6|212516.6|212366.6|212511.5|212361.5|20
1638873950000|2021-12-07 10:45:50|212516.9|212366.9|212515.1|212365.1|212517.9|212367.9|212515.1|212365.1|23
1638873960000|2021-12-07 10:46:00|212515.4|212365.4|212513.2|212363.2|212517.2|212367.2|212508.8|212358.8|23
1638873970000|2021-12-07 10:46:10|212509.2|212359.2|212508|212358|212510.1|212360.1|212506.6|212356.6|27
1638873980000|2021-12-07 10:46:20|212504|212354|212514.3|212364.3|212517.8|212367.8|212503.6|212353.6|24
1638873990000|2021-12-07 10:46:30|212514.7|212364.7|212520|212370|212521.5|212371.5|212514.7|212364.7|27
1638874000000|2021-12-07 10:46:40|212517.3|212367.3|212518.3|212368.3|212520.4|212370.4|212516.4|212366.4|23
1638874010000|2021-12-07 10:46:50|212518.1|212368.1|212520.6|212370.6|212521.1|212371.1|212517.5|212367.5|16
1638874020000|2021-12-07 10:47:00|212520.3|212370.3|212520.9|212370.9|212520.9|212370.9|212519.4|212369.4|11
1638874030000|2021-12-07 10:47:10|212518.8|212368.8|212521.5|212371.5|212521.5|212371.5|212515.2|212365.2|6
1638874040000|2021-12-07 10:47:20|212519.8|212369.8|212519.3|212369.3|212519.8|212369.8|212519|212369|10
1638874050000|2021-12-07 10:47:30|212516.6|212366.6|212515.9|212365.9|212517.7|212367.7|212515.7|212365.7|12
1638874060000|2021-12-07 10:47:40|212514.6|212364.6|212515.3|212365.3|212518.7|212368.7|212514.2|212364.2|14
1638874070000|2021-12-07 10:47:50|212514.3|212364.3|212514.9|212364.9|212515.7|212365.7|212513.6|212363.6|11
1638874080000|2021-12-07 10:48:00|212515.1|212365.1|212517.7|212367.7|212520.1|212370.1|212515.1|212365.1|17
1638874090000|2021-12-07 10:48:10|212517.6|212367.6|212523.6|212373.6|212525|212375|212513.1|212363.1|11
1638874100000|2021-12-07 10:48:20|212523.7|212373.7|212523.7|212373.7|212523.7|212373.7|212522.6|212372.6|9
1638874110000|2021-12-07 10:48:30|212523|212373|212517.4|212367.4|212523|212373|212517.4|212367.4|10
1638874120000|2021-12-07 10:48:40|212517.3|212367.3|212521.5|212371.5|212522.8|212372.8|212517.3|212367.3|8
1638874130000|2021-12-07 10:48:50|212521.7|212371.7|212523.5|212373.5|212524.8|212374.8|212520.5|212370.5|12
1638874140000|2021-12-07 10:49:00|212520.2|212370.2|212519.3|212369.3|212520.2|212370.2|212516.3|212366.3|14
1638874150000|2021-12-07 10:49:10|212519.2|212369.2|212519.1|212369.1|212519.2|212369.2|212518.5|212368.5|11
1638874160000|2021-12-07 10:49:20|212519.9|212369.9|212543.6|212393.6|212549|212399|212519|212369|15
1638874170000|2021-12-07 10:49:30|212542.6|212392.6|212544.3|212394.3|212546.3|212396.3|212542.6|212392.6|13
1638874180000|2021-12-07 10:49:40|212544.4|212394.4|212543.4|212393.4|212544.4|212394.4|212543.3|212393.3|7
1638874190000|2021-12-07 10:49:50|212543.6|212393.6|212545.7|212395.7|212548.1|212398.1|212543.6|212393.6|12
1638874200000|2021-12-07 10:50:00|212545.6|212395.6|212540.4|212390.4|212545.6|212395.6|212533.6|212383.6|18
1638874210000|2021-12-07 10:50:10|212542.5|212392.5|212539.5|212389.5|212542.8|212392.8|212538.6|212388.6|12
1638874220000|2021-12-07 10:50:20|212544.6|212394.6|212492.8|212342.8|212544.6|212394.6|212491.3|212341.3|27
1638874230000|2021-12-07 10:50:30|212492.9|212342.9|212493.6|212343.6|212494.9|212344.9|212489.6|212339.6|32
1638874240000|2021-12-07 10:50:40|212492.8|212342.8|212493.1|212343.1|212498.6|212348.6|212490.9|212340.9|32
1638874250000|2021-12-07 10:50:50|212493.9|212343.9|212490.9|212340.9|212495.6|212345.6|212490.2|212340.2|28
1638874260000|2021-12-07 10:51:00|212491|212341|212494.6|212344.6|212495.9|212345.9|212490.7|212340.7|23
1638874270000|2021-12-07 10:51:10|212494.5|212344.5|212490.2|212340.2|212495.8|212345.8|212488.5|212338.5|24
1638874280000|2021-12-07 10:51:20|212491.7|212341.7|212488.8|212338.8|212493.6|212343.6|212488.2|212338.2|28
1638874290000|2021-12-07 10:51:30|212489.3|212339.3|212489.9|212339.9|212492.3|212342.3|212487.9|212337.9|15
1638874300000|2021-12-07 10:51:40|212490.2|212340.2|212492.7|212342.7|212494.7|212393.4|212438.3|212335.8|33
1638874310000|2021-12-07 10:51:50|212493.2|212343.2|212455.1|212305.1|212493.7|212343.7|212451.7|212301.7|32
1638874320000|2021-12-07 10:52:00|212458.9|212308.9|212451.5|212301.5|212460.3|212310.3|212450.8|212300.8|22
1638874330000|2021-12-07 10:52:10|212451.8|212301.8|212458.1|212308.1|212464.1|212314.1|212444.6|212294.6|28
1638874340000|2021-12-07 10:52:20|212459.2|212309.2|212507.6|212357.6|212510.2|212360.2|212458.3|212308.3|32
1638874350000|2021-12-07 10:52:30|212509.4|212359.4|212543.3|212393.3|212546|212437.2|212487.2|212359.4|35
1638874360000|2021-12-07 10:52:40|212542|212392|212542.2|212392.2|212544.3|212394.3|212542|212392|19
1638874370000|2021-12-07 10:52:50|212542.4|212392.4|212547.9|212397.9|212548.5|212398.5|212542.4|212392.4|18
1638874380000|2021-12-07 10:53:00|212547.7|212397.7|212562|212412|212574.4|212424.4|212547|212397|24
1638874390000|2021-12-07 10:53:10|212560.4|212410.4|212557.4|212407.4|212564.6|212414.6|212556.8|212406.8|29
1638874400000|2021-12-07 10:53:20|212557.5|212407.5|212552.9|212402.9|212557.5|212407.5|212551.3|212401.3|30
1638874410000|2021-12-07 10:53:30|212552.7|212402.7|212549.3|212399.3|212554.6|212404.6|212548.8|212398.8|25
1638874420000|2021-12-07 10:53:40|212548.9|212398.9|212550.8|212400.8|212551.1|212401.1|212546.1|212396.1|31
1638874430000|2021-12-07 10:53:50|212549.6|212399.6|212552.3|212402.3|212555.5|212405.5|212545.2|212395.2|31
1638874440000|2021-12-07 10:54:00|212552.5|212402.5|212558.5|212408.5|212558.6|212408.6|212548.3|212398.3|30
1638874450000|2021-12-07 10:54:10|212557.4|212407.4|212554.2|212404.2|212558.3|212408.3|212553.2|212403.2|22
1638874460000|2021-12-07 10:54:20|212553.3|212403.3|212554.7|212404.7|212556.9|212406.9|212552.8|212402.8|25
1638874470000|2021-12-07 10:54:30|212554.1|212404.1|212555.4|212405.4|212555.4|212405.4|212553.9|212403.9|20
1638874480000|2021-12-07 10:54:40|212555|212405|212550|212400|212555|212405|212549.8|212399.8|21
1638874490000|2021-12-07 10:54:50|212550.8|212400.8|212545.4|212395.4|212554.7|212404.7|212543.5|212393.5|23
1638874500000|2021-12-07 10:55:00|212545.3|212395.3|212525.1|212375.1|212546.1|212396.1|212522.8|212372.8|34
1638874510000|2021-12-07 10:55:10|212524.7|212374.7|212527.6|212377.6|212530.3|212380.3|212523.6|212373.6|34
1638874520000|2021-12-07 10:55:20|212528.5|212378.5|212553.7|212403.7|212555.2|212405.2|212527|212377|35
1638874530000|2021-12-07 10:55:30|212552.5|212402.5|212550.1|212400.1|212555.2|212405.2|212549.7|212399.7|31
1638874540000|2021-12-07 10:55:40|212550.7|212400.7|212545.7|212395.7|212551|212401|212545.1|212395.1|26
1638874550000|2021-12-07 10:55:50|212545.9|212395.9|212550.8|212400.8|212552.3|212402.3|212545.9|212395.9|32
1638874560000|2021-12-07 10:56:00|212550.9|212400.9|212548.4|212398.4|212553.9|212403.9|212548.4|212398.4|30
1638874570000|2021-12-07 10:56:10|212551.4|212401.4|212550.3|212400.3|212552|212402|212546|212396|27
1638874580000|2021-12-07 10:56:20|212550.7|212400.7|212548.7|212398.7|212553.1|212403.1|212548.3|212398.3|22
1638874590000|2021-12-07 10:56:30|212549.5|212399.5|212548.3|212398.3|212549.5|212399.5|212548|212398|12
1638874600000|2021-12-07 10:56:40|212544.3|212394.3|212545.7|212395.7|212547.2|212397.2|212544.3|212394.3|11
1638874610000|2021-12-07 10:56:50|212545.9|212395.9|212551.7|212401.7|212553.4|212403.4|212545.9|212395.9|16
1638874620000|2021-12-07 10:57:00|212552.7|212402.7|212545.4|212395.4|212552.7|212402.7|212545.1|212395.1|14
1638874630000|2021-12-07 10:57:10|212545|212395|212538.8|212388.8|212549.3|212399.3|212532.7|212382.7|25
1638874640000|2021-12-07 10:57:20|212535.3|212385.3|212543.5|212393.5|212543.5|212393.5|212535.3|212385.3|15
1638874650000|2021-12-07 10:57:30|212544.4|212394.4|212545.1|212395.1|212545.7|212395.7|212544.3|212394.3|16
1638874660000|2021-12-07 10:57:40|212544.9|212394.9|212550.3|212400.3|212552.1|212402.1|212544.6|212394.6|19
1638874670000|2021-12-07 10:57:50|212551.6|212401.6|212494.5|212444.5|212551.6|212445.8|212492.6|212395.6|26
1638874680000|2021-12-07 10:58:00|212495.6|212445.6|212499.4|212449.4|212499.4|212449.4|212494.4|212444.4|20
1638874690000|2021-12-07 10:58:10|212499.3|212449.3|212546.4|212396.4|212546.4|212449.3|212493|212396.1|23
1638874700000|2021-12-07 10:58:20|212545.4|212395.4|212547.2|212397.2|212547.4|212397.4|212544.7|212394.7|21
1638874710000|2021-12-07 10:58:30|212548.2|212398.2|212547|212397|212548.2|212398.2|212545.3|212395.3|17
1638874720000|2021-12-07 10:58:40|212545.2|212395.2|212550.5|212400.5|212551.8|212401.8|212545.2|212395.2|13
1638874730000|2021-12-07 10:58:50|212549.8|212399.8|212548.7|212398.7|212550.2|212400.2|212548.5|212398.5|9
1638874740000|2021-12-07 10:59:00|212531.1|212381.1|212526.9|212376.9|212533.1|212383.1|212520.9|212370.9|24
1638874750000|2021-12-07 10:59:10|212526.1|212376.1|212532|212382|212532|212382|212525.6|212375.6|22
1638874760000|2021-12-07 10:59:20|212533.1|212383.1|212522.2|212372.2|212533.1|212383.1|212522.2|212372.2|25
1638874770000|2021-12-07 10:59:30|212521.3|212371.3|212498.4|212348.4|212522.3|212372.3|212492.6|212342.6|24
1638874780000|2021-12-07 10:59:40|212497.4|212347.4|212498.6|212348.6|212501.4|212351.4|212496.5|212346.5|33
1638874790000|2021-12-07 10:59:50|212501.8|212351.8|212503.3|212353.3|212505.6|212355.6|212497.9|212347.9|36
1638874800000|2021-12-07 11:00:00|212506.2|212356.2|212503.5|212353.5|212506.2|212356.2|212501.4|212351.4|29
1638874810000|2021-12-07 11:00:10|212503.3|212353.3|212501.4|212351.4|212507.3|212357.3|212496.7|212346.7|27
1638874820000|2021-12-07 11:00:20|212507.1|212357.1|212508|212358|212510.8|212360.8|212502.5|212352.5|31
1638874830000|2021-12-07 11:00:30|212508.4|212358.4|212504.2|212354.2|212508.7|212358.7|212504.1|212354.1|28
1638874840000|2021-12-07 11:00:40|212504.6|212354.6|212505.9|212355.9|212506.3|212356.3|212504.1|212354.1|32
1638874850000|2021-12-07 11:00:50|212506.3|212356.3|212505.7|212355.7|212512.6|212362.6|212497.9|212347.9|38
1638874860000|2021-12-07 11:01:00|212505.5|212355.5|212495.7|212345.7|212506.7|212356.7|212487.2|212337.2|34
1638874870000|2021-12-07 11:01:10|212495.6|212345.6|212489|212339|212499|212349|212487.6|212337.6|31
1638874880000|2021-12-07 11:01:20|212488.7|212338.7|212456|212306|212496.3|212346.3|212456|212306|33
1638874890000|2021-12-07 11:01:30|212461.5|212311.5|212443.4|212293.4|212461.5|212337|212387|212283.2|28
1638874900000|2021-12-07 11:01:40|212442.2|212292.2|212441.6|212291.6|212443.8|212293.8|212441.1|212291.1|18
1638874910000|2021-12-07 11:01:50|212441.5|212291.5|212435.8|212285.8|212441.5|212291.5|212435.8|212285.8|14
1638874920000|2021-12-07 11:02:00|212434.3|212284.3|212437.6|212287.6|212440.7|212290.7|212434.3|212284.3|17
1638874930000|2021-12-07 11:02:10|212438.1|212288.1|212394.9|212244.9|212438.1|212288.1|212394|212244|21
1638874940000|2021-12-07 11:02:20|212390.7|212240.7|212398.6|212248.6|212400.7|212298.1|212345.5|212240.1|22
1638874950000|2021-12-07 11:02:30|212398.1|212248.1|212399.1|212249.1|212399.1|212249.1|212396.3|212246.3|16
1638874960000|2021-12-07 11:02:40|212398.6|212248.6|212466.9|212316.9|212470.2|212349.4|212390.9|212247.1|25
1638874970000|2021-12-07 11:02:50|212469.5|212319.5|212469|212319|212472|212322|212465.3|212315.3|22
1638874980000|2021-12-07 11:03:00|212470.4|212320.4|212462.5|212312.5|212471.6|212321.6|212461.9|212311.9|23
1638874990000|2021-12-07 11:03:10|212463.1|212313.1|212467.1|212317.1|212469|212319|212458.6|212308.6|26
1638875000000|2021-12-07 11:03:20|212465.1|212315.1|212496.4|212346.4|212504.7|212354.7|212465.1|212315.1|29
1638875010000|2021-12-07 11:03:30|212498.7|212348.7|212498|212348|212498.7|212348.7|212491.3|212341.3|21
1638875020000|2021-12-07 11:03:40|212497.9|212347.9|212496.7|212346.7|212498.9|212348.9|212494.4|212344.4|25
1638875030000|2021-12-07 11:03:50|212496.9|212346.9|212504.2|212354.2|212506.1|212356.1|212496.9|212346.9|20
1638875040000|2021-12-07 11:04:00|212504.4|212354.4|212507.3|212357.3|212509.3|212359.3|212497.4|212347.4|25
1638875050000|2021-12-07 11:04:10|212507.1|212357.1|212507|212357|212508.1|212358.1|212487.8|212337.8|29
1638875060000|2021-12-07 11:04:20|212505.5|212355.5|212508.9|212358.9|212509.4|212359.4|212505.2|212355.2|18
1638875070000|2021-12-07 11:04:30|212508.8|212358.8|212499.9|212349.9|212509.7|212359.7|212491.6|212341.6|21
1638875080000|2021-12-07 11:04:40|212490.1|212340.1|212458.1|212308.1|212494.1|212352.4|212402.4|212302.9|29
1638875090000|2021-12-07 11:04:50|212457.2|212307.2|212455.2|212305.2|212457.5|212307.5|212455.2|212305.2|19
1638875100000|2021-12-07 11:05:00|212455.4|212305.4|212457.2|212307.2|212457.3|212307.3|212451.1|212301.1|24
1638875110000|2021-12-07 11:05:10|212457.9|212307.9|212461.2|212311.2|212468.3|212363.5|212413.5|212307.2|35
1638875120000|2021-12-07 11:05:20|212460.5|212310.5|212462.4|212312.4|212464.8|212314.8|212459.8|212309.8|23
1638875130000|2021-12-07 11:05:30|212466.1|212316.1|212457.1|212307.1|212466.1|212316.1|212457.1|212307.1|14
1638875140000|2021-12-07 11:05:40|212457.8|212307.8|212465.9|212315.9|212466.2|212316.2|212457.8|212307.8|33
1638875150000|2021-12-07 11:05:50|212464.2|212314.2|212461.9|212311.9|212465.3|212315.3|212460|212310|30
1638875160000|2021-12-07 11:06:00|212463.4|212313.4|212459.8|212309.8|212465.4|212315.4|212459.7|212309.7|32
1638875170000|2021-12-07 11:06:10|212457.7|212307.7|212461.5|212311.5|212463.7|212313.7|212457.7|212307.7|31
1638875180000|2021-12-07 11:06:20|212460.4|212310.4|212499|212349|212500.7|212350.7|212458|212308|28
1638875190000|2021-12-07 11:06:30|212504.3|212354.3|212495.9|212345.9|212504.9|212354.9|212490.2|212340.2|30
1638875200000|2021-12-07 11:06:40|212496.9|212346.9|212502.4|212352.4|212503.1|212353.1|212495.3|212345.3|19
1638875210000|2021-12-07 11:06:50|212499.8|212349.8|212502|212352|212503.6|212353.6|212496.4|212346.4|16
1638875220000|2021-12-07 11:07:00|212501.9|212351.9|212353.8|212303.8|212501.9|212351.9|212353.8|212259|27
1638875230000|2021-12-07 11:07:10|212356.7|212306.7|212402|212252|212406.8|212306.7|212356.7|212244.1|24
1638875240000|2021-12-07 11:07:20|212401.8|212251.8|212312.4|212262.4|212401.8|212268.9|212312.4|212219.5|30
1638875250000|2021-12-07 11:07:30|212314.5|212264.5|212393.4|212243.4|212395.3|212288.3|212314.5|212206|33
1638875260000|2021-12-07 11:07:40|212394|212244|212410.4|212260.4|212418.1|212312.3|212355.8|212239.2|26
1638875270000|2021-12-07 11:07:50|212410.8|212260.8|212416.8|212266.8|212424.3|212327.9|212377.9|212259.1|24
1638875280000|2021-12-07 11:08:00|212415.8|212265.8|212419.4|212269.4|212420|212270|212414.8|212264.8|24
1638875290000|2021-12-07 11:08:10|212419.8|212269.8|212419.7|212269.7|212420.1|212270.1|212417.4|212267.4|16
1638875300000|2021-12-07 11:08:20|212418.6|212268.6|212417.1|212267.1|212419.8|212269.8|212414.2|212264.2|15
1638875310000|2021-12-07 11:08:30|212417.3|212267.3|212416.4|212266.4|212418.4|212268.4|212414.8|212264.8|17
1638875320000|2021-12-07 11:08:40|212417.7|212267.7|212417.8|212267.8|212418|212268|212417.2|212267.2|10
1638875330000|2021-12-07 11:08:50|212418.1|212268.1|212417.9|212267.9|212421|212271|212417.9|212267.9|12
1638875340000|2021-12-07 11:09:00|212427.8|212277.8|212421.3|212271.3|212427.8|212277.8|212420.9|212270.9|19
1638875350000|2021-12-07 11:09:10|212421.1|212271.1|212431.5|212281.5|212436.1|212329.7|212379.7|212271.1|18
1638875360000|2021-12-07 11:09:20|212431.2|212281.2|212430.7|212280.7|212436.4|212286.4|212430.7|212280.7|25
1638875370000|2021-12-07 11:09:30|212429.9|212279.9|212431.8|212281.8|212435.4|212285.4|212429.5|212279.5|23
1638875380000|2021-12-07 11:09:40|212431.3|212281.3|212435.1|212285.1|212435.1|212285.1|212429.6|212279.6|14
1638875390000|2021-12-07 11:09:50|212435.2|212285.2|212434.5|212284.5|212436.2|212286.2|212432.5|212282.5|13
1638875400000|2021-12-07 11:10:00|212434.6|212284.6|212452.8|212302.8|212469.6|212319.6|212433.1|212283.1|27
1638875410000|2021-12-07 11:10:10|212453.8|212303.8|212454.1|212304.1|212457.1|212307.1|212452.7|212302.7|32
1638875420000|2021-12-07 11:10:20|212454.5|212304.5|212455.1|212305.1|212462.2|212312.2|212454.5|212304.5|19
1638875430000|2021-12-07 11:10:30|212455.4|212305.4|212437.3|212287.3|212457.3|212307.3|212432.1|212282.1|21
1638875440000|2021-12-07 11:10:40|212435.4|212285.4|212431|212281|212436.1|212286.1|212426|212276|13
1638875450000|2021-12-07 11:10:50|212432|212282|212435.1|212285.1|212436.4|212286.4|212431.7|212281.7|12
1638875460000|2021-12-07 11:11:00|212435|212285|212435.9|212285.9|212447.6|212297.6|212432.5|212282.5|26
1638875470000|2021-12-07 11:11:10|212434.6|212284.6|212437.7|212287.7|212440.3|212290.3|212432.3|212282.3|14
1638875480000|2021-12-07 11:11:20|212437.8|212287.8|212439.3|212289.3|212440.2|212290.2|212436.5|212286.5|8
1638875490000|2021-12-07 11:11:30|212438.8|212288.8|212437.6|212287.6|212439.3|212289.3|212436.2|212286.2|15
1638875500000|2021-12-07 11:11:40|212438.3|212288.3|212385.2|212235.2|212438.3|212311.1|212361.1|212235.2|18
1638875510000|2021-12-07 11:11:50|212382.7|212232.7|212340.4|212190.4|212382.7|212232.7|212337.3|212187.3|24
1638875520000|2021-12-07 11:12:00|212342.1|212192.1|212379.3|212229.3|212394.4|212244.4|212283.8|212192.1|25
1638875530000|2021-12-07 11:12:10|212377.7|212227.7|212372.7|212222.7|212379.8|212229.8|212367.7|212217.7|19
1638875540000|2021-12-07 11:12:20|212371.3|212221.3|212400.2|212250.2|212418.7|212308.5|212342.4|212219.5|29
1638875550000|2021-12-07 11:12:30|212403.3|212253.3|212407.9|212257.9|212412.4|212262.4|212402|212252|22
1638875560000|2021-12-07 11:12:40|212407.7|212257.7|212406.2|212256.2|212410.5|212260.5|212404.2|212254.2|25
1638875570000|2021-12-07 11:12:50|212405.9|212255.9|212402.7|212252.7|212406.5|212256.5|212396.9|212246.9|17
1638875580000|2021-12-07 11:13:00|212405|212255|212403.4|212253.4|212405.5|212255.5|212400.5|212250.5|15
1638875590000|2021-12-07 11:13:10|212403|212253|212397|212247|212405|212255|212390|212240|21
1638875600000|2021-12-07 11:13:20|212397.4|212247.4|212390.9|212240.9|212401.8|212251.8|212380.6|212230.6|29
1638875610000|2021-12-07 11:13:30|212392.9|212242.9|212397.8|212247.8|212403.1|212295.8|212345.8|212232.7|32
1638875620000|2021-12-07 11:13:40|212399.5|212249.5|212377.4|212227.4|212399.5|212249.5|212377.4|212227.4|23
1638875630000|2021-12-07 11:13:50|212376.1|212226.1|212403|212253|212404|212254|212376.1|212226.1|26
1638875640000|2021-12-07 11:14:00|212403.7|212253.7|212400.5|212250.5|212403.7|212253.7|212398.1|212248.1|17
1638875650000|2021-12-07 11:14:10|212400|212250|212388.6|212238.6|212402.6|212252.6|212379.8|212229.8|25
1638875660000|2021-12-07 11:14:20|212388.9|212238.9|212381.9|212231.9|212388.9|212238.9|212364.6|212214.6|28
1638875670000|2021-12-07 11:14:30|212381.2|212231.2|212379.3|212229.3|212381.4|212231.4|212377.9|212227.9|19
1638875680000|2021-12-07 11:14:40|212378.7|212228.7|212376.7|212226.7|212381.4|212231.4|212353.2|212203.2|29
1638875690000|2021-12-07 11:14:50|212375.7|212225.7|212366.7|212216.7|212382.3|212232.3|212362.6|212212.6|33
1638875700000|2021-12-07 11:15:00|212367.1|212217.1|212350.1|212200.1|212367.1|212217.1|212341.2|212191.2|25
1638875710000|2021-12-07 11:15:10|212349.5|212199.5|212336.7|212186.7|212349.5|212221.5|212271.5|212182.7|17
1638875720000|2021-12-07 11:15:20|212338.2|212188.2|212337.7|212187.7|212340.2|212190.2|212337.3|212187.3|20
1638875730000|2021-12-07 11:15:30|212337.5|212187.5|212284.9|212134.9|212337.5|212187.5|212284.9|212134.9|30
1638875740000|2021-12-07 11:15:40|212296.1|212146.1|212249.4|212099.4|212302.8|212191.6|212241.6|212096.5|32
1638875750000|2021-12-07 11:15:50|212248.8|212098.8|212246.6|212096.6|212257.3|212107.3|212238.3|212088.3|29
1638875760000|2021-12-07 11:16:00|212248.2|212098.2|212256.6|212106.6|212260|212110|212248.2|212098.2|21
1638875770000|2021-12-07 11:16:10|212257.1|212107.1|212252.5|212102.5|212257.1|212107.1|212249.6|212099.6|24
1638875780000|2021-12-07 11:16:20|212252.4|212102.4|212251.3|212101.3|212257|212107|212251.3|212101.3|22
1638875790000|2021-12-07 11:16:30|212256|212106|212277.3|212127.3|212292.4|212142.4|212255.4|212105.4|35
1638875800000|2021-12-07 11:16:40|212277|212127|212275.8|212125.8|212278.2|212128.2|212265.5|212115.5|31
1638875810000|2021-12-07 11:16:50|212278.7|212128.7|212283.3|212133.3|212287.9|212137.9|212270.8|212120.8|22
1638875820000|2021-12-07 11:17:00|212283|212133|212307.7|212157.7|212312.8|212162.8|212282.3|212132.3|21
1638875830000|2021-12-07 11:17:10|212307.1|212157.1|212292.9|212142.9|212312.2|212162.2|212292.9|212142.9|23
1638875840000|2021-12-07 11:17:20|212292.1|212142.1|212310.1|212160.1|212316.5|212166.5|212292.1|212142.1|18
1638875850000|2021-12-07 11:17:30|212311.5|212161.5|212313.5|212163.5|212314.7|212164.7|212310.5|212160.5|20
1638875860000|2021-12-07 11:17:40|212351.2|212201.2|212338.2|212188.2|212371.9|212221.9|212337.1|212187.1|33
1638875870000|2021-12-07 11:17:50|212338.7|212188.7|212367.2|212217.2|212367.2|212217.2|212338.7|212188.7|29
1638875880000|2021-12-07 11:18:00|212369.8|212219.8|212348.2|212198.2|212369.8|212219.8|212344.7|212194.7|24
1638875890000|2021-12-07 11:18:10|212348.1|212198.1|212349.9|212199.9|212353.6|212203.6|212348.1|212198.1|16
1638875900000|2021-12-07 11:18:20|212351.9|212201.9|212355.3|212205.3|212361|212254|212300.5|212201.9|26
1638875910000|2021-12-07 11:18:30|212347|212197|212362.4|212212.4|212365.2|212215.2|212347|212197|26
1638875920000|2021-12-07 11:18:40|212362.7|212212.7|212360.7|212210.7|212363.2|212213.2|212359.7|212209.7|22
1638875930000|2021-12-07 11:18:50|212360.8|212210.8|212355.6|212205.6|212361.5|212211.5|212355.6|212205.6|16
1638875940000|2021-12-07 11:19:00|212352.2|212202.2|212342.6|212192.6|212356.3|212206.3|212339.9|212189.9|29
1638875950000|2021-12-07 11:19:10|212344|212194|212341.9|212191.9|212345.7|212195.7|212340.3|212190.3|13
1638875960000|2021-12-07 11:19:20|212342.7|212192.7|212345.6|212195.6|212346.3|212196.3|212342.6|212192.6|15
1638875970000|2021-12-07 11:19:30|212346.1|212196.1|212348.4|212198.4|212349.1|212199.1|212345.5|212195.5|11
1638875980000|2021-12-07 11:19:40|212348.7|212198.7|212352.5|212202.5|212355|212205|212348.7|212198.7|17
1638875990000|2021-12-07 11:19:50|212352.1|212202.1|212351.5|212201.5|212353.3|212203.3|212350.4|212200.4|14
1638876000000|2021-12-07 11:20:00|212354.7|212204.7|212361.2|212211.2|212363.7|212213.7|212354.7|212204.7|23
1638876010000|2021-12-07 11:20:10|212359.1|212209.1|212366.6|212216.6|212368.3|212218.3|212359.1|212209.1|20
1638876020000|2021-12-07 11:20:20|212367.1|212217.1|212390.9|212240.9|212397.5|212247.5|212367.1|212217.1|30
1638876030000|2021-12-07 11:20:30|212390.7|212240.7|212396.7|212246.7|212396.7|212246.7|212390|212240|26
1638876040000|2021-12-07 11:20:40|212397.9|212247.9|212396.8|212246.8|212398.9|212248.9|212394.8|212244.8|18
1638876050000|2021-12-07 11:20:50|212399.2|212249.2|212434.3|212284.3|212434.3|212284.3|212398.1|212248.1|27
1638876060000|2021-12-07 11:21:00|212433.8|212283.8|212438.2|212288.2|212441.7|212291.7|212432|212282|17
1638876070000|2021-12-07 11:21:10|212437.4|212287.4|212439.2|212289.2|212444.1|212294.1|212435.8|212285.8|24
1638876080000|2021-12-07 11:21:20|212439.3|212289.3|212442.2|212292.2|212448.9|212347.1|212396.2|212287.4|30
1638876090000|2021-12-07 11:21:30|212441.1|212291.1|212457.2|212307.2|212457.2|212352.3|212402.3|212290.6|30
1638876100000|2021-12-07 11:21:40|212456.8|212306.8|212433.7|212283.7|212456.8|212306.8|212424.2|212274.2|33
1638876110000|2021-12-07 11:21:50|212434.1|212284.1|212437.7|212287.7|212447.4|212297.4|212433.9|212283.9|25
1638876120000|2021-12-07 11:22:00|212436.5|212286.5|212447.4|212297.4|212454.8|212351.9|212397.4|212284|30
1638876130000|2021-12-07 11:22:10|212449.4|212299.4|212446.9|212296.9|212450.4|212300.4|212445.7|212295.7|21
1638876140000|2021-12-07 11:22:20|212452.7|212302.7|212480.6|212330.6|212487.4|212381.7|212426.8|212302.7|26
1638876150000|2021-12-07 11:22:30|212480.8|212330.8|212491.9|212341.9|212495.4|212345.4|212479.9|212329.9|21
1638876160000|2021-12-07 11:22:40|212492.7|212342.7|212524.5|212374.5|212529.5|212379.5|212489.2|212339.2|30
1638876170000|2021-12-07 11:22:50|212524.6|212374.6|212524.5|212374.5|212528|212423.3|212471|212372.6|21
1638876180000|2021-12-07 11:23:00|212523.7|212373.7|212479.2|212329.2|212525.2|212375.2|212475|212325|28
1638876190000|2021-12-07 11:23:10|212480.9|212330.9|212480.4|212330.4|212485.4|212335.4|212469.2|212319.2|33
1638876200000|2021-12-07 11:23:20|212481.6|212331.6|212475.3|212325.3|212484.9|212334.9|212471.7|212321.7|30
1638876210000|2021-12-07 11:23:30|212476.4|212326.4|212474.3|212324.3|212476.5|212326.5|212469.4|212319.4|21
1638876220000|2021-12-07 11:23:40|212474.6|212324.6|212507.1|212357.1|212513.2|212363.2|212465.1|212315.1|34
1638876230000|2021-12-07 11:23:50|212503.2|212353.2|212519.5|212369.5|212524.3|212374.3|212503.2|212353.2|27
1638876240000|2021-12-07 11:24:00|212517.4|212367.4|212523.2|212373.2|212523.6|212373.6|212514.7|212364.7|26
1638876250000|2021-12-07 11:24:10|212524.6|212374.6|212523.4|212373.4|212525.4|212375.4|212520.1|212370.1|24
1638876260000|2021-12-07 11:24:20|212522.1|212372.1|212521.8|212371.8|212522.5|212372.5|212517.7|212367.7|28
1638876270000|2021-12-07 11:24:30|212518.9|212368.9|212529.4|212379.4|212531.4|212381.4|212518|212368|22
1638876280000|2021-12-07 11:24:40|212530|212380|212527.4|212377.4|212531.5|212381.5|212519.7|212369.7|26
1638876290000|2021-12-07 11:24:50|212525.2|212375.2|212528.7|212378.7|212528.8|212378.8|212525.2|212375.2|16
1638876300000|2021-12-07 11:25:00|212528|212378|212525.4|212375.4|212528.5|212378.5|212521.7|212371.7|22
1638876310000|2021-12-07 11:25:10|212525.8|212375.8|212527.4|212377.4|212527.4|212377.4|212524.1|212374.1|14
1638876320000|2021-12-07 11:25:20|212529.9|212379.9|212515.4|212365.4|212535.2|212385.2|212513.5|212363.5|25
1638876330000|2021-12-07 11:25:30|212509.2|212359.2|212526.9|212376.9|212533|212383|212507.9|212357.9|30
1638876340000|2021-12-07 11:25:40|212525.9|212375.9|212527|212377|212535.6|212385.6|212523.8|212373.8|11
1638876350000|2021-12-07 11:25:50|212529.9|212379.9|212528.1|212378.1|212529.9|212379.9|212523.9|212373.9|17
1638876360000|2021-12-07 11:26:00|212525.2|212375.2|212529.5|212379.5|212537.5|212387.5|212525.2|212375.2|20
1638876370000|2021-12-07 11:26:10|212530.1|212380.1|212532.2|212382.2|212540.2|212390.2|212530|212380|20
1638876380000|2021-12-07 11:26:20|212523.2|212373.2|212519|212369|212525.6|212375.6|212516.9|212366.9|26
1638876390000|2021-12-07 11:26:30|212519.2|212369.2|212522.2|212372.2|212523.1|212373.1|212515.8|212365.8|29
1638876400000|2021-12-07 11:26:40|212521.2|212371.2|212517.5|212367.5|212528.3|212378.3|212516.6|212366.6|33
1638876410000|2021-12-07 11:26:50|212521.5|212371.5|212521.4|212371.4|212524.6|212374.6|212515.5|212365.5|32
1638876420000|2021-12-07 11:27:00|212521|212371|212523.1|212373.1|212527|212377|212520.2|212370.2|22
1638876430000|2021-12-07 11:27:10|212523.2|212373.2|212518.5|212368.5|212527.2|212377.2|212518.5|212368.5|25
1638876440000|2021-12-07 11:27:20|212517.8|212367.8|212523.7|212373.7|212523.7|212373.7|212517.6|212367.6|19
1638876450000|2021-12-07 11:27:30|212522.2|212372.2|212515.8|212365.8|212522.2|212372.2|212514.1|212364.1|21
1638876460000|2021-12-07 11:27:40|212515.9|212365.9|212462.4|212312.4|212515.9|212365.9|212457.7|212307.7|16
1638876470000|2021-12-07 11:27:50|212461.7|212311.7|212522.1|212372.1|212533.3|212383.3|212458.2|212308.2|29
1638876480000|2021-12-07 11:28:00|212523.9|212373.9|212519|212369|212524.4|212374.4|212511.4|212361.4|22
1638876490000|2021-12-07 11:28:10|212518.7|212368.7|212525.4|212375.4|212525.4|212375.4|212511.7|212361.7|30
1638876500000|2021-12-07 11:28:20|212525.5|212375.5|212521|212371|212525.5|212375.5|212512.2|212362.2|24
1638876510000|2021-12-07 11:28:30|212517.6|212367.6|212521.9|212371.9|212522.6|212372.6|212517.6|212367.6|14
1638876520000|2021-12-07 11:28:40|212521.7|212371.7|212516.5|212366.5|212522.1|212372.1|212515.5|212365.5|21
1638876530000|2021-12-07 11:28:50|212516|212366|212519.9|212369.9|212527.5|212377.5|212515.9|212365.9|24
1638876540000|2021-12-07 11:29:00|212520.8|212370.8|212517.1|212367.1|212532.9|212382.9|212516.6|212366.6|26
1638876550000|2021-12-07 11:29:10|212514.9|212364.9|212507.6|212357.6|212516.4|212366.4|212505.9|212355.9|25
1638876560000|2021-12-07 11:29:20|212508|212358|212511.2|212361.2|212512.1|212362.1|212507.6|212357.6|18
1638876570000|2021-12-07 11:29:30|212511.8|212361.8|212511.4|212361.4|212515|212365|212508.5|212358.5|26
1638876580000|2021-12-07 11:29:40|212512.3|212362.3|212510.3|212360.3|212516.6|212366.6|212509.7|212359.7|24
1638876590000|2021-12-07 11:29:50|212509.2|212359.2|212430.6|212280.6|212511|212361|212430.1|212280.1|30
1638876600000|2021-12-07 11:30:00|212427.5|212277.5|212374.8|212324.8|212431.9|212327.7|212374.8|212273.9|19
1638876610000|2021-12-07 11:30:10|212423.2|212273.2|212432|212282|212433|212283|212422.5|212272.5|27
1638876620000|2021-12-07 11:30:20|212434.4|212284.4|212436.3|212286.3|212445.9|212295.9|212424.1|212274.1|31
1638876630000|2021-12-07 11:30:30|212433.8|212283.8|212428.4|212278.4|212436.1|212286.1|212424.1|212274.1|25
1638876640000|2021-12-07 11:30:40|212428.3|212278.3|212428.1|212278.1|212428.8|212278.8|212425.7|212275.7|12
1638876650000|2021-12-07 11:30:50|212427.8|212277.8|212424.7|212274.7|212428.4|212278.4|212423|212273|17
1638876660000|2021-12-07 11:31:00|212424.9|212274.9|212431.6|212281.6|212436.2|212286.2|212422|212272|22
1638876670000|2021-12-07 11:31:10|212436.2|212286.2|212436.2|212286.2|212436.2|212331.9|212378.7|212279.8|25
1638876680000|2021-12-07 11:31:20|212435.4|212285.4|212441.4|212291.4|212442.2|212292.2|212433.1|212283.1|30
1638876690000|2021-12-07 11:31:30|212440.4|212290.4|212384.3|212334.3|212443.2|212338.4|212384.3|212288.7|16
1638876700000|2021-12-07 11:31:40|212434.9|212284.9|212369.4|212319.4|212434.9|212324.3|212369.4|212269.1|24
1638876710000|2021-12-07 11:31:50|212370.9|212320.9|212333.6|212283.6|212393.1|212321.2|212332.9|212227.8|26
1638876720000|2021-12-07 11:32:00|212331.5|212281.5|212381.5|212231.5|212386|212286.7|212331.5|212230.6|22
1638876730000|2021-12-07 11:32:10|212381.8|212231.8|212380.8|212230.8|212394|212244|212380.8|212230.8|23
1638876740000|2021-12-07 11:32:20|212382|212232|212387.7|212237.7|212393.6|212243.6|212378.6|212228.6|21
1638876750000|2021-12-07 11:32:30|212391.2|212241.2|212391|212241|212392.9|212242.9|212389.8|212239.8|17
1638876760000|2021-12-07 11:32:40|212390|212240|212381.1|212231.1|212392.9|212242.9|212381.1|212231.1|17
1638876770000|2021-12-07 11:32:50|212381.8|212231.8|212385.3|212235.3|212386.5|212236.5|212381.8|212231.8|16
1638876780000|2021-12-07 11:33:00|212383|212233|212387.2|212237.2|212387.2|212237.2|212382.1|212232.1|19
1638876790000|2021-12-07 11:33:10|212387.1|212237.1|212389|212239|212389.8|212239.8|212386.2|212236.2|19
1638876800000|2021-12-07 11:33:20|212388.3|212238.3|212385.5|212235.5|212388.7|212238.7|212384.8|212234.8|21
1638876810000|2021-12-07 11:33:30|212386.7|212236.7|212336.8|212286.8|212388.2|212290.1|212335.3|212233.7|13
1638876820000|2021-12-07 11:33:40|212335.6|212285.6|212388.4|212238.4|212395.1|212285.6|212335.6|212235.7|26
1638876830000|2021-12-07 11:33:50|212390.1|212240.1|212392.1|212242.1|212392.2|212242.2|212387.4|212237.4|17
1638876840000|2021-12-07 11:34:00|212392.2|212242.2|212391|212241|212392.7|212242.7|212388.1|212238.1|16
1638876850000|2021-12-07 11:34:10|212391.8|212241.8|212393|212243|212393.1|212243.1|212391.2|212241.2|11
1638876860000|2021-12-07 11:34:20|212394|212244|212395.3|212245.3|212395.3|212245.3|212393.1|212243.1|18
1638876870000|2021-12-07 11:34:30|212395.2|212245.2|212340.5|212290.5|212395.7|212293.6|212340.3|212241.8|9
1638876880000|2021-12-07 11:34:40|212341.6|212291.6|212393.9|212243.9|212395.1|212291.6|212341.6|212241.3|13
1638876890000|2021-12-07 11:34:50|212392.8|212242.8|212394.1|212244.1|212395.5|212245.5|212391.8|212241.8|15
1638876900000|2021-12-07 11:35:00|212393.6|212243.6|212392.8|212242.8|212393.7|212243.7|212387.8|212237.8|15
1638876910000|2021-12-07 11:35:10|212393.5|212243.5|212392.5|212242.5|212393.8|212243.8|212392.5|212242.5|9
1638876920000|2021-12-07 11:35:20|212392.1|212242.1|212395.3|212245.3|212395.3|212245.3|212390.9|212240.9|15
1638876930000|2021-12-07 11:35:30|212395.2|212245.2|212391.9|212241.9|212395.2|212245.2|212389.3|212239.3|21
1638876940000|2021-12-07 11:35:40|212392.2|212242.2|212388.6|212238.6|212392.5|212242.5|212387.8|212237.8|19
1638876950000|2021-12-07 11:35:50|212388.4|212238.4|212388.3|212238.3|212391.4|212241.4|212385.3|212235.3|16
1638876960000|2021-12-07 11:36:00|212388.4|212238.4|212387.1|212237.1|212390.1|212240.1|212383.6|212233.6|20
1638876970000|2021-12-07 11:36:10|212385.5|212235.5|212388.3|212238.3|212389.6|212239.6|212385.5|212235.5|20
1638876980000|2021-12-07 11:36:20|212387.8|212237.8|212303.3|212153.3|212390.9|212240.9|212299.8|212149.8|26
1638876990000|2021-12-07 11:36:30|212303.2|212153.2|212303.3|212153.3|212305.1|212155.1|212294.7|212144.7|23
1638877000000|2021-12-07 11:36:40|212305.6|212155.6|212291.3|212141.3|212305.6|212155.6|212291.3|212141.3|20
1638877010000|2021-12-07 11:36:50|212277.2|212127.2|212253.3|212103.3|212292.2|212182.6|212231.8|212099.2|30
1638877020000|2021-12-07 11:37:00|212250.5|212100.5|212245.7|212095.7|212251.4|212101.4|212245.7|212095.7|19
1638877030000|2021-12-07 11:37:10|212246.5|212096.5|212249.2|212099.2|212249.4|212099.4|212246.5|212096.5|14
1638877040000|2021-12-07 11:37:20|212248.9|212098.9|212268|212118|212276.6|212126.6|212247.7|212097.7|36
1638877050000|2021-12-07 11:37:30|212267.4|212117.4|212260|212110|212269.6|212119.6|212258|212108|30
1638877060000|2021-12-07 11:37:40|212259.3|212109.3|212246.4|212096.4|212264.7|212114.7|212243.9|212093.9|21
1638877070000|2021-12-07 11:37:50|212246.8|212096.8|212252.2|212102.2|212255.2|212105.2|212246.8|212096.8|26
1638877080000|2021-12-07 11:38:00|212248.3|212098.3|212252.3|212102.3|212254.6|212104.6|212248.3|212098.3|17
1638877090000|2021-12-07 11:38:10|212252.6|212102.6|212252.2|212102.2|212255.3|212105.3|212249.2|212099.2|22
1638877100000|2021-12-07 11:38:20|212254.2|212104.2|212249.1|212099.1|212263.9|212113.9|212245.6|212095.6|27
1638877110000|2021-12-07 11:38:30|212245.2|212095.2|212246.8|212096.8|212248|212098|212245.2|212095.2|24
1638877120000|2021-12-07 11:38:40|212247.8|212097.8|212249.7|212099.7|212249.7|212099.7|212245.4|212095.4|13
1638877130000|2021-12-07 11:38:50|212249.2|212099.2|212250|212100|212251.9|212101.9|212245.6|212095.6|24
1638877140000|2021-12-07 11:39:00|212249.4|212099.4|212249.5|212099.5|212251.6|212101.6|212248|212098|16
1638877150000|2021-12-07 11:39:10|212249.1|212099.1|212205.5|212055.5|212250.3|212100.3|212205.5|212055.5|22
1638877160000|2021-12-07 11:39:20|212204.6|212054.6|212223.3|212073.3|212232.2|212082.2|212204.6|212054.6|29
1638877170000|2021-12-07 11:39:30|212222.9|212072.9|212213.5|212063.5|212226.6|212076.6|212205.5|212055.5|28
1638877180000|2021-12-07 11:39:40|212213.2|212063.2|212222.8|212072.8|212224.5|212074.5|212210.9|212060.9|31
1638877190000|2021-12-07 11:39:50|212223.2|212073.2|212218.4|212068.4|212223.9|212073.9|212210.6|212060.6|24
1638877200000|2021-12-07 11:40:00|212219.1|212069.1|212215.1|212065.1|212219.9|212069.9|212215|212065|15
1638877210000|2021-12-07 11:40:10|212214.8|212064.8|212219.7|212069.7|212221.1|212071.1|212212.3|212062.3|18
1638877220000|2021-12-07 11:40:20|212219.6|212069.6|212219|212069|212220.9|212070.9|212214.7|212064.7|26
1638877230000|2021-12-07 11:40:30|212218.9|212068.9|212218.9|212068.9|212220.2|212070.2|212217.9|212067.9|16
1638877240000|2021-12-07 11:40:40|212219.7|212069.7|212229.3|212079.3|212229.3|212079.3|212217.6|212067.6|23
1638877250000|2021-12-07 11:40:50|212223.7|212073.7|212223.8|212073.8|212224.6|212074.6|212220.5|212070.5|30
1638877260000|2021-12-07 11:41:00|212221.6|212071.6|212223.5|212073.5|212223.6|212073.6|212219.5|212069.5|26
1638877270000|2021-12-07 11:41:10|212222.2|212072.2|212206.1|212056.1|212222.2|212072.2|212198.3|212048.3|27
1638877280000|2021-12-07 11:41:20|212198.9|212048.9|212208.8|212058.8|212209.7|212059.7|212197.8|212047.8|22
1638877290000|2021-12-07 11:41:30|212209|212059|212214.6|212064.6|212215.8|212065.8|212206.7|212056.7|27
1638877300000|2021-12-07 11:41:40|212215.7|212065.7|212220.4|212070.4|212225.1|212075.1|212215.1|212065.1|25
1638877310000|2021-12-07 11:41:50|212211.2|212061.2|212218|212068|212218.8|212068.8|212211.2|212061.2|33
1638877320000|2021-12-07 11:42:00|212217.2|212067.2|212209.7|212059.7|212221.1|212071.1|212209.7|212059.7|18
1638877330000|2021-12-07 11:42:10|212211.8|212061.8|212209.9|212059.9|212214|212064|212205.5|212055.5|23
1638877340000|2021-12-07 11:42:20|212210.5|212060.5|212218.2|212068.2|212218.4|212068.4|212209.9|212059.9|22
1638877350000|2021-12-07 11:42:30|212218.1|212068.1|212218.6|212068.6|212218.7|212068.7|212217.8|212067.8|15
1638877360000|2021-12-07 11:42:40|212217.9|212067.9|212210.4|212060.4|212218.3|212068.3|212207.6|212057.6|28
1638877370000|2021-12-07 11:42:50|212209.7|212059.7|212214.7|212064.7|212217.8|212067.8|212209.7|212059.7|25
1638877380000|2021-12-07 11:43:00|212214.8|212064.8|212217.8|212067.8|212217.8|212067.8|212209|212059|25
1638877390000|2021-12-07 11:43:10|212218|212068|212214.1|212064.1|212218.6|212068.6|212213.2|212063.2|28
1638877400000|2021-12-07 11:43:20|212216.1|212066.1|212213.4|212063.4|212216.7|212066.7|212212.2|212062.2|18
1638877410000|2021-12-07 11:43:30|212212.7|212062.7|212213.1|212063.1|212214.3|212064.3|212210.5|212060.5|17
1638877420000|2021-12-07 11:43:40|212214.4|212064.4|212219.1|212069.1|212219.2|212069.2|212213.6|212063.6|23
1638877430000|2021-12-07 11:43:50|212230.1|212080.1|212224.3|212074.3|212231.5|212081.5|212217.1|212067.1|31
1638877440000|2021-12-07 11:44:00|212224|212074|212224.2|212074.2|212227.7|212077.7|212223.2|212073.2|26
1638877450000|2021-12-07 11:44:10|212225.6|212075.6|212223|212073|212228|212078|212219|212069|28
1638877460000|2021-12-07 11:44:20|212222.4|212072.4|212219.7|212069.7|212225.3|212075.3|212218|212068|31
1638877470000|2021-12-07 11:44:30|212220.2|212070.2|212217.9|212067.9|212220.4|212070.4|212214.3|212064.3|21
1638877480000|2021-12-07 11:44:40|212218|212068|212212.1|212062.1|212218|212068|212208.1|212058.1|20
1638877490000|2021-12-07 11:44:50|212212.2|212062.2|212212.3|212062.3|212216.1|212066.1|212208.9|212058.9|32
1638877500000|2021-12-07 11:45:00|212209.1|212059.1|212209.8|212059.8|212219.1|212069.1|212204|212054|34
1638877510000|2021-12-07 11:45:10|212214.4|212064.4|212211.6|212061.6|212214.7|212064.7|212207.4|212057.4|25
1638877520000|2021-12-07 11:45:20|212209.9|212059.9|212203.9|212053.9|212217.3|212105.6|212149.9|212053.9|26
1638877530000|2021-12-07 11:45:30|212196|212046|212194.6|212044.6|212197.8|212047.8|212193.2|212043.2|30
1638877540000|2021-12-07 11:45:40|212195.8|212045.8|212194.1|212044.1|212197.6|212047.6|212193.1|212043.1|18
1638877550000|2021-12-07 11:45:50|212194|212044|212196.1|212046.1|212196.1|212046.1|212188.3|212038.3|27
1638877560000|2021-12-07 11:46:00|212195|212045|212142.2|212092.2|212199|212092.2|212140.5|212033.6|19
1638877570000|2021-12-07 11:46:10|212141.4|212091.4|212196.1|212046.1|212196.1|212094.3|212140.3|212038.8|20
1638877580000|2021-12-07 11:46:20|212192.9|212042.9|212189|212039|212193.7|212043.7|212186.4|212036.4|31
1638877590000|2021-12-07 11:46:30|212188.8|212038.8|212178.2|212028.2|212189.9|212039.9|212167.9|212017.9|27
1638877600000|2021-12-07 11:46:40|212184.3|212034.3|212183.9|212033.9|212188.3|212074.9|212118.4|212023|23
1638877610000|2021-12-07 11:46:50|212183.3|212033.3|212107.4|211957.4|212183.3|212033.3|212093.6|211943.6|34
1638877620000|2021-12-07 11:47:00|212104.7|211954.7|212115.8|211965.8|212118.3|211968.3|212100.8|211950.8|28
1638877630000|2021-12-07 11:47:10|212108.9|211958.9|212114.2|211964.2|212114.2|211964.2|212106.4|211956.4|30
1638877640000|2021-12-07 11:47:20|212112.1|211962.1|212137.5|211987.5|212149.2|211999.2|212112.1|211962.1|31
1638877650000|2021-12-07 11:47:30|212134.8|211984.8|212150.8|212000.8|212153.4|212003.4|212134.8|211984.8|24
1638877660000|2021-12-07 11:47:40|212143.2|211993.2|212161.8|212011.8|212161.8|212011.8|212140.1|211990.1|28
1638877670000|2021-12-07 11:47:50|212170.9|212020.9|212203.9|212053.9|212203.9|212053.9|212152.4|212002.4|31
1638877680000|2021-12-07 11:48:00|212203.5|212053.5|212192.5|212042.5|212210.8|212060.8|212192.5|212042.5|30
1638877690000|2021-12-07 11:48:10|212192.9|212042.9|212196.9|212046.9|212201.7|212051.7|212192.3|212042.3|31
1638877700000|2021-12-07 11:48:20|212199.4|212049.4|212204.4|212054.4|212204.4|212054.4|212190.1|212040.1|33
1638877710000|2021-12-07 11:48:30|212207.5|212057.5|212193.5|212043.5|212211.4|212061.4|212193.5|212043.5|27
1638877720000|2021-12-07 11:48:40|212191.6|212041.6|212188.7|212038.7|212202|212052|212186.5|212036.5|29
1638877730000|2021-12-07 11:48:50|212189|212039|212195.3|212045.3|212201.1|212051.1|212186.2|212036.2|33
1638877740000|2021-12-07 11:49:00|212194.3|212044.3|212190.6|212040.6|212202.2|212052.2|212189.7|212039.7|25
1638877750000|2021-12-07 11:49:10|212194.2|212044.2|212213.9|212063.9|212215.1|212065.1|212194.2|212044.2|29
1638877760000|2021-12-07 11:49:20|212221.5|212071.5|212195.7|212045.7|212221.5|212071.5|212189.7|212039.7|31
1638877770000|2021-12-07 11:49:30|212195.5|212045.5|212193.5|212043.5|212198.9|212048.9|212187.3|212037.3|30
1638877780000|2021-12-07 11:49:40|212193.6|212043.6|212191.5|212041.5|212193.6|212043.6|212182|212032|23
1638877790000|2021-12-07 11:49:50|212183.9|212033.9|212176.4|212026.4|212200.2|212050.2|212175|212025|29
1638877800000|2021-12-07 11:50:00|212171|212021|212159|212009|212172|212022|212150.1|212000.1|34
1638877810000|2021-12-07 11:50:10|212160.9|212010.9|212155.5|212005.5|212161.8|212011.8|212142.6|211992.6|33
1638877820000|2021-12-07 11:50:20|212154.7|212004.7|212147.3|211997.3|212162.5|212012.5|212139.8|211989.8|36
1638877830000|2021-12-07 11:50:30|212142.8|211992.8|212149.4|211999.4|212160.3|212010.3|212137.9|211987.9|37
1638877840000|2021-12-07 11:50:40|212150.6|212000.6|212159|212009|212163.6|212013.6|212148.6|211998.6|31
1638877850000|2021-12-07 11:50:50|212155|212005|212150.8|212000.8|212165.5|212015.5|212143.1|211993.1|37
1638877860000|2021-12-07 11:51:00|212160.6|212010.6|212150|212000|212161.1|212011.1|212146.4|211996.4|34
1638877870000|2021-12-07 11:51:10|212146.6|211996.6|212159.2|212009.2|212161.4|212011.4|212145|211995|33
1638877880000|2021-12-07 11:51:20|212156.8|212006.8|212167.9|212017.9|212172.1|212022.1|212156.8|212006.8|31
1638877890000|2021-12-07 11:51:30|212168|212018|212153.2|212003.2|212178.7|212028.7|212146.6|211996.6|28
1638877900000|2021-12-07 11:51:40|212152|212002|212145.6|211995.6|212152.4|212002.4|212139.1|211989.1|33
1638877910000|2021-12-07 11:51:50|212139.4|211989.4|212145.6|211995.6|212154.3|212040.6|212090.6|211982.8|28
1638877920000|2021-12-07 11:52:00|212146.6|211996.6|212151.2|212001.2|212151.2|212001.2|212133.6|211983.6|32
1638877930000|2021-12-07 11:52:10|212148.6|211998.6|212149.1|211999.1|212161.5|212011.5|212145.4|211995.4|30
1638877940000|2021-12-07 11:52:20|212148.1|211998.1|212141.7|211991.7|212150.5|212000.5|212128.6|211978.6|35
1638877950000|2021-12-07 11:52:30|212140.7|211990.7|212146|211996|212147.3|211997.3|212133.2|211983.2|29
1638877960000|2021-12-07 11:52:40|212140|211990|212144|211994|212147.2|211997.2|212140|211990|17
1638877970000|2021-12-07 11:52:50|212141.8|211991.8|212143.9|211993.9|212152.7|212002.7|212138.5|211988.5|34
1638877980000|2021-12-07 11:53:00|212093.5|212043.5|212148.4|211998.4|212153.4|212054.1|212093.5|211991.1|36
1638877990000|2021-12-07 11:53:10|212147.5|211997.5|212153.4|212003.4|212153.4|212003.4|212147.5|211997.5|12
1638878000000|2021-12-07 11:53:20|212152.6|212002.6|212144.6|211994.6|212153.9|212003.9|212142.7|211992.7|29
1638878010000|2021-12-07 11:53:30|212145.4|211995.4|212149.6|211999.6|212151.7|212048.6|212094.7|211991.9|31
1638878020000|2021-12-07 11:53:40|212149.7|211999.7|212140.3|211990.3|212149.7|212037.6|212087.6|211988.4|28
1638878030000|2021-12-07 11:53:50|212142.6|211992.6|212153.6|212003.6|212153.9|212003.9|212140.6|211990.6|30
1638878040000|2021-12-07 11:54:00|212153.8|212003.8|212253.8|212103.8|212258.2|212108.2|212150.2|212000.2|31
1638878050000|2021-12-07 11:54:10|212255.2|212105.2|212247.9|212097.9|212255.3|212105.3|212243.6|212093.6|22
1638878060000|2021-12-07 11:54:20|212243.7|212093.7|212250.6|212100.6|212250.8|212100.8|212243|212093|24
1638878070000|2021-12-07 11:54:30|212250.5|212100.5|212260.6|212110.6|212262.4|212112.4|212250.5|212100.5|20
1638878080000|2021-12-07 11:54:40|212261.2|212111.2|212259.8|212109.8|212262.8|212112.8|212259.6|212109.6|10
1638878090000|2021-12-07 11:54:50|212260|212110|212295.8|212145.8|212310|212174.3|212224.3|212109|29
1638878100000|2021-12-07 11:55:00|212296|212146|212285.7|212135.7|212298.2|212148.2|212284.3|212134.3|18
1638878110000|2021-12-07 11:55:10|212286.9|212136.9|212294.5|212144.5|212295.2|212145.2|212286.4|212136.4|21
1638878120000|2021-12-07 11:55:20|212294.6|212144.6|212293.9|212143.9|212297.7|212147.7|212292|212142|11
1638878130000|2021-12-07 11:55:30|212292.8|212142.8|212295.9|212145.9|212297.8|212147.8|212292.8|212142.8|9
1638878140000|2021-12-07 11:55:40|212296.2|212146.2|212296.4|212146.4|212299.8|212149.8|212296.2|212146.2|9
1638878150000|2021-12-07 11:55:50|212296.3|212146.3|212296.8|212146.8|212299.3|212149.3|212296.3|212146.3|11
1638878160000|2021-12-07 11:56:00|212297.6|212147.6|212295.8|212145.8|212298.2|212148.2|212293.3|212143.3|13
1638878170000|2021-12-07 11:56:10|212295.2|212145.2|212295|212145|212296.1|212146.1|212293.4|212143.4|7
1638878180000|2021-12-07 11:56:20|212295.1|212145.1|212295.9|212145.9|212297.3|212147.3|212295.1|212145.1|8
1638878190000|2021-12-07 11:56:30|212295.1|212145.1|212306.2|212156.2|212311.3|212161.3|212295.1|212145.1|24
1638878200000|2021-12-07 11:56:40|212305.8|212155.8|212308|212158|212311.8|212161.8|212305.8|212155.8|11
1638878210000|2021-12-07 11:56:50|212307.9|212157.9|212300.1|212150.1|212311.6|212201.3|212248.7|212149.1|26
1638878220000|2021-12-07 11:57:00|212299.9|212149.9|212298|212148|212299.9|212149.9|212295.1|212145.1|16
1638878230000|2021-12-07 11:57:10|212299.1|212149.1|212242.1|212192.1|212300.3|212203.8|212240.9|212146.7|15
1638878240000|2021-12-07 11:57:20|212241.2|212191.2|212296.3|212146.3|212296.3|212195.1|212239|212146.2|12
1638878250000|2021-12-07 11:57:30|212291.2|212141.2|212245.8|212195.8|212296.1|212198.4|212245.8|212141.2|13
1638878260000|2021-12-07 11:57:40|212246.2|212196.2|212296.8|212146.8|212298.2|212198.8|212246.2|212146.7|13
1638878270000|2021-12-07 11:57:50|212296.5|212146.5|212304|212154|212306.3|212156.3|212296.5|212146.5|24
1638878280000|2021-12-07 11:58:00|212299.1|212149.1|212298.1|212148.1|212304.6|212203.7|212249.4|212145.2|21
1638878290000|2021-12-07 11:58:10|212299|212149|212299.5|212149.5|212299.8|212149.8|212297.4|212147.4|18
1638878300000|2021-12-07 11:58:20|212300.3|212150.3|212308.1|212158.1|212310|212160|212298.3|212148.3|22
1638878310000|2021-12-07 11:58:30|212309|212159|212352.7|212202.7|212355.4|212254.2|212304.2|212157.4|26
1638878320000|2021-12-07 11:58:40|212351.1|212201.1|212363.1|212213.1|212367.7|212217.7|212348.4|212198.4|26
1638878330000|2021-12-07 11:58:50|212384.9|212234.9|212373|212223|212386.3|212236.3|212366.2|212216.2|31
1638878340000|2021-12-07 11:59:00|212372.5|212222.5|212380.3|212230.3|212383.3|212233.3|212372.5|212222.5|29
1638878350000|2021-12-07 11:59:10|212378.9|212228.9|212383.8|212233.8|212384.7|212234.7|212378.5|212228.5|20
1638878360000|2021-12-07 11:59:20|212383.6|212233.6|212390.3|212240.3|212395|212245|212382.7|212232.7|21
1638878370000|2021-12-07 11:59:30|212390.2|212240.2|212393.7|212243.7|212394.5|212244.5|212380.8|212230.8|32
1638878380000|2021-12-07 11:59:40|212391.9|212241.9|212386.2|212236.2|212395.5|212245.5|212386.2|212236.2|32
1638878390000|2021-12-07 11:59:50|212385.9|212235.9|212385|212235|212391.7|212241.7|212378.6|212228.6|36
1638878400000|2021-12-07 12:00:00|212391.1|212241.1|212390.2|212240.2|212393.3|212243.3|212356.9|212206.9|39
1638878410000|2021-12-07 12:00:10|212388.9|212238.9|212382.6|212232.6|212389.5|212239.5|212380.9|212230.9|27
1638878420000|2021-12-07 12:00:20|212384.2|212234.2|212383.2|212233.2|212385.5|212235.5|212381.8|212231.8|20
1638878430000|2021-12-07 12:00:30|212382|212232|212380|212230|212383.2|212233.2|212378.7|212228.7|23
1638878440000|2021-12-07 12:00:40|212380.3|212230.3|212384.5|212234.5|212387.5|212237.5|212379.2|212229.2|25
1638878450000|2021-12-07 12:00:50|212384.7|212234.7|212377.3|212227.3|212384.8|212234.8|212369.4|212219.4|31
1638878460000|2021-12-07 12:01:00|212375.1|212225.1|212385|212235|212385|212235|212373.1|212223.1|28
1638878470000|2021-12-07 12:01:10|212386|212236|212382.3|212232.3|212386|212236|212377.1|212227.1|18
1638878480000|2021-12-07 12:01:20|212383.5|212233.5|212379.1|212229.1|212383.5|212233.5|212376.9|212226.9|20
1638878490000|2021-12-07 12:01:30|212379.3|212229.3|212369.5|212219.5|212379.9|212229.9|212369.2|212219.2|27
1638878500000|2021-12-07 12:01:40|212370.7|212220.7|212383|212233|212384.5|212234.5|212367.5|212217.5|34
1638878510000|2021-12-07 12:01:50|212378.8|212228.8|212382.8|212232.8|212384.6|212234.6|212374.9|212224.9|33
1638878520000|2021-12-07 12:02:00|212383.7|212233.7|212382.7|212232.7|212383.7|212233.7|212377.6|212227.6|25
1638878530000|2021-12-07 12:02:10|212381.3|212231.3|212381.1|212231.1|212384.7|212234.7|212374.9|212224.9|27
1638878540000|2021-12-07 12:02:20|212380.5|212230.5|212377.5|212227.5|212384.9|212234.9|212377.5|212227.5|27
1638878550000|2021-12-07 12:02:30|212378.7|212228.7|212383.4|212233.4|212384.7|212234.7|212378.7|212228.7|26
1638878560000|2021-12-07 12:02:40|212383.5|212233.5|212382.7|212232.7|212384.6|212234.6|212379.9|212229.9|23
1638878570000|2021-12-07 12:02:50|212383.7|212233.7|212382.7|212232.7|212383.8|212233.8|212381.6|212231.6|8
1638878580000|2021-12-07 12:03:00|212383.1|212233.1|212384|212234|212399.3|212249.3|212381.9|212231.9|25
1638878590000|2021-12-07 12:03:10|212379.8|212229.8|212385.1|212235.1|212389.4|212239.4|212378.7|212228.7|29
1638878600000|2021-12-07 12:03:20|212385.6|212235.6|212384.4|212234.4|212385.6|212235.6|212384|212234|14
1638878610000|2021-12-07 12:03:30|212384.8|212234.8|212382.6|212232.6|212384.8|212234.8|212381.2|212231.2|23
1638878620000|2021-12-07 12:03:40|212382.5|212232.5|212382.1|212232.1|212383.2|212233.2|212380.1|212230.1|9
1638878630000|2021-12-07 12:03:50|212382.8|212232.8|212388.7|212238.7|212392.8|212242.8|212381.4|212231.4|21
1638878640000|2021-12-07 12:04:00|212388.2|212238.2|212379.4|212229.4|212388.2|212238.2|212376.4|212226.4|30
1638878650000|2021-12-07 12:04:10|212379.2|212229.2|212386.1|212236.1|212386.2|212236.2|212379|212229|22
1638878660000|2021-12-07 12:04:20|212386.9|212236.9|212411.2|212261.2|212420.3|212270.3|212383.6|212233.6|37
1638878670000|2021-12-07 12:04:30|212411|212261|212415.6|212265.6|212415.6|212265.6|212400.8|212250.8|25
1638878680000|2021-12-07 12:04:40|212415.8|212265.8|212402|212252|212416.3|212266.3|212400.4|212250.4|21
1638878690000|2021-12-07 12:04:50|212398.2|212248.2|212411|212261|212414.6|212264.6|212398.2|212248.2|23
1638878700000|2021-12-07 12:05:00|212410.4|212260.4|212400.1|212250.1|212412.6|212262.6|212400|212250|27
1638878710000|2021-12-07 12:05:10|212398.6|212248.6|212379.6|212229.6|212399.2|212249.2|212374|212224|27
1638878720000|2021-12-07 12:05:20|212377.1|212227.1|212380.4|212230.4|212383.1|212233.1|212376.3|212226.3|31
1638878730000|2021-12-07 12:05:30|212381|212231|212375|212225|212382.8|212232.8|212369.5|212219.5|25
1638878740000|2021-12-07 12:05:40|212375.6|212225.6|212384.9|212234.9|212386.3|212236.3|212375.4|212225.4|28
1638878750000|2021-12-07 12:05:50|212382.7|212232.7|212381.5|212231.5|212384.8|212234.8|212377.4|212227.4|26
1638878760000|2021-12-07 12:06:00|212382|212232|212380.1|212230.1|212382.4|212232.4|212376|212226|21
1638878770000|2021-12-07 12:06:10|212371.7|212221.7|212331.6|212181.6|212371.7|212262|212312|212181.6|32
1638878780000|2021-12-07 12:06:20|212331.5|212181.5|212334.8|212184.8|212335.6|212185.6|212331.5|212181.5|28
1638878790000|2021-12-07 12:06:30|212333.6|212183.6|212334|212184|212337.4|212187.4|212333.4|212183.4|18
1638878800000|2021-12-07 12:06:40|212335.1|212185.1|212337.1|212187.1|212337.6|212187.6|212335.1|212185.1|22
1638878810000|2021-12-07 12:06:50|212336.2|212186.2|212333.9|212183.9|212336.2|212186.2|212333.3|212183.3|18
1638878820000|2021-12-07 12:07:00|212335.2|212185.2|212330.2|212180.2|212337.6|212187.6|212330.2|212180.2|13
1638878830000|2021-12-07 12:07:10|212331.2|212181.2|212306.9|212156.9|212333.8|212230.5|212258.5|212155.8|23
1638878840000|2021-12-07 12:07:20|212304.4|212154.4|212294|212144|212304.9|212154.9|212269.8|212119.8|32
1638878850000|2021-12-07 12:07:30|212293.6|212143.6|212284.4|212134.4|212293.6|212143.6|212277.7|212127.7|32
1638878860000|2021-12-07 12:07:40|212286.5|212136.5|212266.3|212116.3|212286.5|212136.5|212262|212112|34
1638878870000|2021-12-07 12:07:50|212265.9|212115.9|212271.4|212121.4|212273.9|212123.9|212262.6|212112.6|27
1638878880000|2021-12-07 12:08:00|212271.3|212121.3|212264.9|212114.9|212272.2|212122.2|212263.4|212113.4|26
1638878890000|2021-12-07 12:08:10|212263.3|212113.3|212228.4|212078.4|212263.7|212113.7|212228.4|212078.4|29
1638878900000|2021-12-07 12:08:20|212229.3|212079.3|212229|212079|212238|212088|212214.6|212064.6|37
1638878910000|2021-12-07 12:08:30|212226.4|212076.4|212201.3|212051.3|212231.2|212081.2|212195.3|212045.3|33
1638878920000|2021-12-07 12:08:40|212201.9|212051.9|212191.7|212041.7|212204.4|212054.4|212188.5|212038.5|34
1638878930000|2021-12-07 12:08:50|212191.4|212041.4|212186.9|212036.9|212205.2|212055.2|212186.9|212036.9|30
1638878940000|2021-12-07 12:09:00|212188|212038|212194|212044|212198.5|212048.5|212188|212038|32
1638878950000|2021-12-07 12:09:10|212194.7|212044.7|212192|212042|212199.4|212049.4|212187.7|212037.7|33
1638878960000|2021-12-07 12:09:20|212189.8|212039.8|212212.4|212062.4|212213.5|212063.5|212189.1|212039.1|34
1638878970000|2021-12-07 12:09:30|212209.2|212059.2|212194.8|212044.8|212224.5|212074.5|212194.8|212044.8|39
1638878980000|2021-12-07 12:09:40|212186.9|212036.9|212198.7|212048.7|212201.2|212051.2|212186.1|212036.1|36
1638878990000|2021-12-07 12:09:50|212200.5|212050.5|212203.3|212053.3|212204.4|212054.4|212192.3|212042.3|34
1638879000000|2021-12-07 12:10:00|212202.3|212052.3|212208|212058|212208.2|212058.2|212198.2|212048.2|33
1638879010000|2021-12-07 12:10:10|212209.9|212059.9|212193.6|212043.6|212209.9|212059.9|212190.6|212040.6|36
1638879020000|2021-12-07 12:10:20|212160.3|212010.3|212152.8|212002.8|212164.1|212014.1|212148|211998|35
1638879030000|2021-12-07 12:10:30|212149.5|211999.5|212153.5|212003.5|212160.4|212010.4|212149.5|211999.5|38
1638879040000|2021-12-07 12:10:40|212150.7|212000.7|212198.4|212048.4|212201.2|212051.2|212150.7|212000.7|36
1638879050000|2021-12-07 12:10:50|212199.9|212049.9|212189.3|212039.3|212204.6|212054.6|212187.8|212037.8|35
1638879060000|2021-12-07 12:11:00|212183.7|212033.7|212143.8|211993.8|212194.2|212044.2|212143.5|211993.5|33
1638879070000|2021-12-07 12:11:10|212146.8|211996.8|212150.4|212000.4|212190.1|212040.1|212146.5|211996.5|33
1638879080000|2021-12-07 12:11:20|212149.7|211999.7|212164.9|212014.9|212164.9|212014.9|212149.7|211999.7|34
1638879090000|2021-12-07 12:11:30|212167.4|212017.4|212167.9|212017.9|212174.7|212024.7|212160.1|212010.1|38
1638879100000|2021-12-07 12:11:40|212162.7|212012.7|212166|212016|212176.6|212026.6|212157.9|212007.9|37
1638879110000|2021-12-07 12:11:50|212165|212015|212162.5|212012.5|212168.5|212018.5|212152.4|212002.4|32
1638879120000|2021-12-07 12:12:00|212164|212014|212134.4|211984.4|212164|212014|212131.5|211981.5|36
1638879130000|2021-12-07 12:12:10|212130.9|211980.9|212119.1|211969.1|212130.9|211980.9|212114.9|211964.9|27
1638879140000|2021-12-07 12:12:20|212118.6|211968.6|212121.9|211971.9|212122.9|211972.9|212116.8|211966.8|18
1638879150000|2021-12-07 12:12:30|212122.8|211972.8|212122.6|211972.6|212127.1|211977.1|212121.9|211971.9|19
1638879160000|2021-12-07 12:12:40|212122.8|211972.8|212126.9|211976.9|212128.6|211978.6|212122.8|211972.8|26
1638879170000|2021-12-07 12:12:50|212126.5|211976.5|212121.8|211971.8|212127.2|211977.2|212121.6|211971.6|28
1638879180000|2021-12-07 12:13:00|212120.8|211970.8|212122.9|211972.9|212124.9|211974.9|212120.8|211970.8|24
1638879190000|2021-12-07 12:13:10|212120.6|211970.6|212153.4|212003.4|212156.2|212006.2|212120.6|211970.6|26
1638879200000|2021-12-07 12:13:20|212149.6|211999.6|212000.5|211950.5|212155.2|212005.2|212000.5|211906.8|31
1638879210000|2021-12-07 12:13:30|212051.6|211901.6|212074.8|211924.8|212077|211927|212051.6|211901.6|34
1638879220000|2021-12-07 12:13:40|212081.8|211931.8|212103.1|211953.1|212123.1|211973.1|212072.1|211922.1|39
1638879230000|2021-12-07 12:13:50|212103.6|211953.6|212113.5|211963.5|212115.5|211965.5|212103.4|211953.4|29
1638879240000|2021-12-07 12:14:00|212113.8|211963.8|212114.8|211964.8|212118.8|211968.8|212104.7|211954.7|33
1638879250000|2021-12-07 12:14:10|212116.1|211966.1|212048.9|211998.9|212116.2|212001.9|212048.3|211944|30
1638879260000|2021-12-07 12:14:20|212048.5|211998.5|212154|212004|212154.3|212004.3|212048.2|211950.4|29
1638879270000|2021-12-07 12:14:30|212151.9|212001.9|212152.7|212002.7|212157.1|212007.1|212151.1|212001.1|33
1638879280000|2021-12-07 12:14:40|212152.1|212002.1|212158|212008|212158.3|212008.3|212151|212001|18
1638879290000|2021-12-07 12:14:50|212156.7|212006.7|212159.6|212009.6|212161.2|212011.2|212154|212004|18
1638879300000|2021-12-07 12:15:00|212159.1|212009.1|212149.7|211999.7|212161.2|212011.2|212144.8|211994.8|27
1638879310000|2021-12-07 12:15:10|212149|211999|212161.1|212011.1|212171.2|212021.2|212149|211999|34
1638879320000|2021-12-07 12:15:20|212161.8|212011.8|212159.3|212009.3|212163.2|212013.2|212152.2|212002.2|21
1638879330000|2021-12-07 12:15:30|212157.8|212007.8|212195.2|212045.2|212200.9|212050.9|212155.5|212005.5|30
1638879340000|2021-12-07 12:15:40|212186|212036|212204.2|212054.2|212209.1|212059.1|212186|212036|35
1638879350000|2021-12-07 12:15:50|212204.6|212054.6|212195.9|212045.9|212233.1|212083.1|212194|212044|33
1638879360000|2021-12-07 12:16:00|212198.2|212048.2|212143.5|211993.5|212198.9|212048.9|212142.4|211992.4|36
1638879370000|2021-12-07 12:16:10|212144.8|211994.8|212129.5|211979.5|212145.6|211995.6|212124.2|211974.2|31
1638879380000|2021-12-07 12:16:20|212131.4|211981.4|212126.4|211976.4|212131.4|211981.4|212116.7|211966.7|32
1638879390000|2021-12-07 12:16:30|212123.3|211973.3|212120.6|211970.6|212124.1|211974.1|212120|211970|23
1638879400000|2021-12-07 12:16:40|212119.3|211969.3|212125.9|211975.9|212126.2|211976.2|212117.5|211967.5|20
1638879410000|2021-12-07 12:16:50|212126.5|211976.5|212125.3|211975.3|212127.6|211977.6|212125.2|211975.2|23
1638879420000|2021-12-07 12:17:00|212125.9|211975.9|212129.4|211979.4|212130.5|211980.5|212121.9|211971.9|18
1638879430000|2021-12-07 12:17:10|212128.6|211978.6|212146.5|211996.5|212160.3|212010.3|212127.1|211977.1|23
1638879440000|2021-12-07 12:17:20|212142.7|211992.7|212158.6|212008.6|212159.9|212009.9|212142.2|211992.2|29
1638879450000|2021-12-07 12:17:30|212159.2|212009.2|212159.4|212009.4|212165.7|212015.7|212154.4|212004.4|33
1638879460000|2021-12-07 12:17:40|212163.2|212013.2|212163.2|212013.2|212167.4|212071.7|212121.7|212005.1|34
1638879470000|2021-12-07 12:17:50|212161.4|212011.4|212180.1|212030.1|212190.3|212040.3|212161.4|212011.4|38
1638879480000|2021-12-07 12:18:00|212179.7|212029.7|212179.6|212029.6|212183.1|212033.1|212172|212022|33
1638879490000|2021-12-07 12:18:10|212181.3|212031.3|212188.3|212038.3|212199.1|212049.1|212176.3|212026.3|34
1638879500000|2021-12-07 12:18:20|212186.2|212036.2|212187.1|212037.1|212193.6|212043.6|212178.2|212028.2|38
1638879510000|2021-12-07 12:18:30|212187.7|212037.7|212173.3|212023.3|212190.5|212040.5|212173.3|212023.3|35
1638879520000|2021-12-07 12:18:40|212179.7|212029.7|212191.8|212041.8|212196.7|212046.7|212177.8|212027.8|38
1638879530000|2021-12-07 12:18:50|212188.3|212038.3|212192.2|212042.2|212196.8|212046.8|212185.7|212035.7|33
1638879540000|2021-12-07 12:19:00|212190.5|212040.5|212188.8|212038.8|212194.1|212044.1|212182.2|212032.2|34
1638879550000|2021-12-07 12:19:10|212185.9|212035.9|212189.9|212039.9|212193.4|212043.4|212179.3|212029.3|37
1638879560000|2021-12-07 12:19:20|212187.3|212037.3|212181.1|212031.1|212187.3|212037.3|212179|212029|30
1638879570000|2021-12-07 12:19:30|212180.5|212030.5|212181.5|212031.5|212194|212044|212179.1|212029.1|30
1638879580000|2021-12-07 12:19:40|212181|212031|212179.9|212029.9|212181|212031|212176.6|212026.6|16
1638879590000|2021-12-07 12:19:50|212179.8|212029.8|212178|212028|212179.8|212029.8|212176.8|212026.8|10
1638879600000|2021-12-07 12:20:00|212177.1|212027.1|212188.2|212038.2|212191.2|212041.2|212177.1|212027.1|24
1638879610000|2021-12-07 12:20:10|212188|212038|212189.1|212039.1|212192.2|212042.2|212185.8|212035.8|15
1638879620000|2021-12-07 12:20:20|212188.1|212038.1|212190.1|212040.1|212190.2|212040.2|212185.7|212035.7|13
1638879630000|2021-12-07 12:20:30|212189.4|212039.4|212190.5|212040.5|212192.3|212042.3|212182.7|212032.7|16
1638879640000|2021-12-07 12:20:40|212190.6|212040.6|212187.9|212037.9|212190.6|212040.6|212187.5|212037.5|15
1638879650000|2021-12-07 12:20:50|212186.4|212036.4|212191.2|212041.2|212198.2|212048.2|212186|212036|24
1638879660000|2021-12-07 12:21:00|212194.5|212044.5|212226.4|212076.4|212241.1|212091.1|212189.4|212039.4|35
1638879670000|2021-12-07 12:21:10|212235|212085|212241.1|212091.1|212248.2|212098.2|212232.6|212082.6|34
1638879680000|2021-12-07 12:21:20|212240.5|212090.5|212239.7|212089.7|212251.4|212101.4|212233.7|212083.7|30
1638879690000|2021-12-07 12:21:30|212244|212094|212269.1|212119.1|212272.3|212122.3|212239|212089|32
1638879700000|2021-12-07 12:21:40|212267.3|212117.3|212301.6|212151.6|212302.5|212152.5|212267.3|212117.3|29
1638879710000|2021-12-07 12:21:50|212302.2|212152.2|212328.7|212178.7|212329.5|212179.5|212295.7|212145.7|31
1638879720000|2021-12-07 12:22:00|212328.8|212178.8|212332|212182|212337|212187|212326.8|212176.8|26
1638879730000|2021-12-07 12:22:10|212332.2|212182.2|212264|212114|212333.3|212183.3|212257.7|212107.7|29
1638879740000|2021-12-07 12:22:20|212268|212118|212263.4|212113.4|212269.5|212119.5|212260.7|212110.7|28
1638879750000|2021-12-07 12:22:30|212264.1|212114.1|212262.8|212112.8|212264.1|212114.1|212259.2|212109.2|23
1638879760000|2021-12-07 12:22:40|212263.3|212113.3|212263.3|212113.3|212263.3|212113.3|212259|212109|22
1638879770000|2021-12-07 12:22:50|212262.7|212112.7|212269.3|212119.3|212280.3|212130.3|212260.9|212110.9|28
1638879780000|2021-12-07 12:23:00|212270.4|212120.4|212271.1|212121.1|212276.8|212126.8|212269.1|212119.1|24
1638879790000|2021-12-07 12:23:10|212270.4|212120.4|212258.1|212108.1|212270.6|212120.6|212254.2|212104.2|23
1638879800000|2021-12-07 12:23:20|212261.8|212111.8|212268.9|212118.9|212269.9|212119.9|212261.8|212111.8|21
1638879810000|2021-12-07 12:23:30|212268|212118|212262.3|212112.3|212268.3|212118.3|212258|212108|17
1638879820000|2021-12-07 12:23:40|212251.4|212101.4|212261.8|212111.8|212263.4|212113.4|212250.4|212100.4|19
1638879830000|2021-12-07 12:23:50|212262.2|212112.2|212261.5|212111.5|212262.8|212112.8|212257.9|212107.9|20
1638879840000|2021-12-07 12:24:00|212261.6|212111.6|212264.7|212114.7|212264.7|212114.7|212261|212111|27
1638879850000|2021-12-07 12:24:10|212264.5|212114.5|212273.3|212123.3|212277.6|212127.6|212264.3|212114.3|23
1638879860000|2021-12-07 12:24:20|212273|212123|212268.3|212118.3|212273|212123|212263.2|212113.2|24
1638879870000|2021-12-07 12:24:30|212268.8|212118.8|212208.4|212058.4|212268.8|212118.8|212207.5|212057.5|31
1638879880000|2021-12-07 12:24:40|212209.1|212059.1|212214.6|212064.6|212219.9|212069.9|212201.7|212051.7|33
1638879890000|2021-12-07 12:24:50|212214.5|212064.5|212219|212069|212226.3|212076.3|212213.9|212063.9|34
1638879900000|2021-12-07 12:25:00|212221.1|212071.1|212234.6|212084.6|212243.6|212093.6|212221.1|212071.1|31
1638879910000|2021-12-07 12:25:10|212234.3|212084.3|212234.2|212084.2|212236.4|212086.4|212232.9|212082.9|26
1638879920000|2021-12-07 12:25:20|212235.1|212085.1|212243.4|212093.4|212247.7|212097.7|212235.1|212085.1|18
1638879930000|2021-12-07 12:25:30|212243.7|212093.7|212248.8|212098.8|212249.1|212099.1|212242.7|212092.7|18
1638879940000|2021-12-07 12:25:40|212248.5|212098.5|212244.8|212094.8|212248.5|212098.5|212244.2|212094.2|22
1638879950000|2021-12-07 12:25:50|212245.4|212095.4|212250.4|212100.4|212250.4|212100.4|212245.4|212095.4|20
1638879960000|2021-12-07 12:26:00|212247.7|212097.7|212250.8|212100.8|212250.8|212100.8|212247.7|212097.7|15
1638879970000|2021-12-07 12:26:10|212250.4|212100.4|212254.6|212104.6|212254.6|212104.6|212246.7|212096.7|23
1638879980000|2021-12-07 12:26:20|212277.5|212127.5|212230|212080|212282.7|212143.9|212193.9|212079.2|25
1638879990000|2021-12-07 12:26:30|212230.7|212080.7|212251.3|212101.3|212263.6|212113.6|212230.7|212080.7|36
1638880000000|2021-12-07 12:26:40|212250.3|212100.3|212257.1|212107.1|212257.8|212107.8|212250.3|212100.3|34
1638880010000|2021-12-07 12:26:50|212253.4|212103.4|212268.8|212118.8|212285.8|212135.8|212252.6|212102.6|33
1638880020000|2021-12-07 12:27:00|212265.3|212115.3|212283.3|212133.3|212283.3|212133.3|212265.3|212115.3|30
1638880030000|2021-12-07 12:27:10|212284.7|212134.7|212299.7|212149.7|212299.7|212149.7|212276|212126|20
1638880040000|2021-12-07 12:27:20|212296.5|212146.5|212282.8|212132.8|212304.6|212154.6|212266.1|212116.1|40
1638880050000|2021-12-07 12:27:30|212281.6|212131.6|212287.4|212137.4|212293.1|212143.1|212276.9|212126.9|34
1638880060000|2021-12-07 12:27:40|212282.9|212132.9|212293.5|212143.5|212316.9|212166.9|212271.3|212121.3|19
1638880070000|2021-12-07 12:27:50|212298.8|212148.8|212292|212142|212298.8|212148.8|212292|212142|19
1638880080000|2021-12-07 12:28:00|212295|212145|212295.4|212145.4|212297.3|212147.3|212295|212145|16
1638880090000|2021-12-07 12:28:10|212295.7|212145.7|212293.8|212143.8|212297.8|212147.8|212293.8|212143.8|19
1638880100000|2021-12-07 12:28:20|212294.1|212144.1|212298.9|212148.9|212302.2|212152.2|212294.1|212144.1|21
1638880110000|2021-12-07 12:28:30|212298.4|212148.4|212299.1|212149.1|212302.7|212152.7|212297.4|212147.4|19
1638880120000|2021-12-07 12:28:40|212299.9|212149.9|212312.7|212162.7|212328.2|212178.2|212296.4|212146.4|17
1638880130000|2021-12-07 12:28:50|212311.8|212161.8|212309.8|212159.8|212313.4|212163.4|212307.5|212157.5|29
1638880140000|2021-12-07 12:29:00|212309.4|212159.4|212332.8|212182.8|212338.8|212188.8|212308|212158|34
1638880150000|2021-12-07 12:29:10|212333.8|212183.8|212334.3|212184.3|212336.1|212186.1|212333.8|212183.8|20
1638880160000|2021-12-07 12:29:20|212335.6|212185.6|212336.2|212186.2|212336.2|212186.2|212333.7|212183.7|16
1638880170000|2021-12-07 12:29:30|212335.8|212185.8|212336.4|212186.4|212339|212189|212335.8|212185.8|13
1638880180000|2021-12-07 12:29:40|212337.7|212187.7|212337.2|212187.2|212337.9|212187.9|212336.5|212186.5|15
1638880190000|2021-12-07 12:29:50|212333.8|212183.8|212334.9|212184.9|212335.2|212185.2|212333|212183|12
1638880200000|2021-12-07 12:30:00|212338.3|212188.3|212379.1|212229.1|212381.9|212231.9|212336.1|212186.1|31
1638880210000|2021-12-07 12:30:10|212378.7|212228.7|212425.1|212275.1|212432.5|212282.5|212374.7|212224.7|29
1638880220000|2021-12-07 12:30:20|212418.1|212268.1|212366.2|212216.2|212418.5|212268.5|212366.2|212216.2|28
1638880230000|2021-12-07 12:30:30|212365.6|212215.6|212394.8|212244.8|212406.5|212256.5|212360.7|212210.7|20
1638880240000|2021-12-07 12:30:40|212394.4|212244.4|212386.7|212236.7|212394.4|212244.4|212381.2|212231.2|30
1638880250000|2021-12-07 12:30:50|212387.2|212237.2|212392.9|212242.9|212397.4|212247.4|212383.2|212233.2|18
1638880260000|2021-12-07 12:31:00|212392.6|212242.6|212395.2|212245.2|212395.2|212245.2|212390.6|212240.6|13
1638880270000|2021-12-07 12:31:10|212395.1|212245.1|212392|212242|212395.1|212245.1|212391.9|212241.9|20
1638880280000|2021-12-07 12:31:20|212391.7|212241.7|212391.2|212241.2|212393.8|212243.8|212387.4|212237.4|26
1638880290000|2021-12-07 12:31:30|212391.4|212241.4|212391.3|212241.3|212391.8|212241.8|212390.3|212240.3|14
1638880300000|2021-12-07 12:31:40|212391.4|212241.4|212414.2|212264.2|212416.8|212266.8|212390.1|212240.1|23
1638880310000|2021-12-07 12:31:50|212414.3|212264.3|212419.6|212269.6|212420.9|212320.2|212369.5|212259.7|26
1638880320000|2021-12-07 12:32:00|212417.2|212267.2|212399.3|212249.3|212422.3|212272.3|212391.5|212241.5|31
1638880330000|2021-12-07 12:32:10|212399.8|212249.8|212398.8|212248.8|212404.1|212254.1|212397.4|212247.4|31
1638880340000|2021-12-07 12:32:20|212398.9|212248.9|212408.4|212258.4|212412.6|212262.6|212398.8|212248.8|26
1638880350000|2021-12-07 12:32:30|212411.1|212261.1|212399.9|212249.9|212411.1|212261.1|212398.2|212248.2|24
1638880360000|2021-12-07 12:32:40|212399.5|212249.5|212421.1|212271.1|212421.1|212271.1|212397.7|212247.7|26
1638880370000|2021-12-07 12:32:50|212378.5|212328.5|212417.9|212267.9|212422.9|212328.9|212368.4|212256|27
1638880380000|2021-12-07 12:33:00|212417.7|212267.7|212417.7|212267.7|212418.1|212268.1|212415.5|212265.5|25
1638880390000|2021-12-07 12:33:10|212418.6|212268.6|212424|212274|212426.7|212276.7|212417.3|212267.3|19
1638880400000|2021-12-07 12:33:20|212423.9|212273.9|212423.7|212273.7|212426.3|212276.3|212421.4|212271.4|19
1638880410000|2021-12-07 12:33:30|212424.4|212274.4|212423.9|212273.9|212425.5|212275.5|212421.4|212271.4|11
1638880420000|2021-12-07 12:33:40|212425|212275|212426.4|212276.4|212429.1|212330.5|212380.5|212272.4|19
1638880430000|2021-12-07 12:33:50|212424.9|212274.9|212435.5|212285.5|212436.8|212286.8|212424.9|212274.9|21
1638880440000|2021-12-07 12:34:00|212435.2|212285.2|212438.5|212288.5|212451.7|212301.7|212434.1|212284.1|30
1638880450000|2021-12-07 12:34:10|212436.3|212286.3|212392.9|212342.9|212456.1|212356.2|212371.8|212284.9|31
1638880460000|2021-12-07 12:34:20|212392.8|212342.8|212396.2|212346.2|212398.6|212348.6|212392.8|212342.8|20
1638880470000|2021-12-07 12:34:30|212397.2|212347.2|212514.8|212364.8|212514.8|212364.8|212397.2|212295.7|29
1638880480000|2021-12-07 12:34:40|212516.3|212366.3|212503.2|212353.2|212516.3|212400.3|212450.3|212349|30
1638880490000|2021-12-07 12:34:50|212503.4|212353.4|212500.4|212350.4|212503.6|212353.6|212500.4|212350.4|25
1638880500000|2021-12-07 12:35:00|212500.3|212350.3|212499.6|212349.6|212502.5|212352.5|212490.7|212340.7|23
1638880510000|2021-12-07 12:35:10|212508.1|212358.1|212482|212332|212511.5|212409.2|212435|212330|30
1638880520000|2021-12-07 12:35:20|212480.3|212330.3|212471.2|212321.2|212482.2|212332.2|212470.1|212320.1|25
1638880530000|2021-12-07 12:35:30|212473.1|212323.1|212431.4|212281.4|212474.4|212368|212405.6|212278.1|29
1638880540000|2021-12-07 12:35:40|212429.9|212279.9|212424.7|212274.7|212432.1|212282.1|212424.3|212274.3|22
1638880550000|2021-12-07 12:35:50|212425|212275|212428.6|212278.6|212428.6|212278.6|212420.2|212270.2|31
1638880560000|2021-12-07 12:36:00|212428.8|212278.8|212438|212288|212442.2|212292.2|212428.4|212278.4|29
1638880570000|2021-12-07 12:36:10|212383.8|212333.8|212439.4|212289.4|212439.4|212333.8|212383.8|212281.4|27
1638880580000|2021-12-07 12:36:20|212438.8|212288.8|212425.5|212275.5|212440|212290|212421.7|212271.7|25
1638880590000|2021-12-07 12:36:30|212424.9|212274.9|212426.1|212276.1|212427.2|212277.2|212420.9|212270.9|16
1638880600000|2021-12-07 12:36:40|212426.6|212276.6|212423.7|212273.7|212427.4|212277.4|212422.8|212272.8|15
1638880610000|2021-12-07 12:36:50|212423.4|212273.4|212417.4|212267.4|212430.3|212280.3|212414|212264|23
1638880620000|2021-12-07 12:37:00|212418.1|212268.1|212416.5|212266.5|212419.5|212269.5|212416.3|212266.3|24
1638880630000|2021-12-07 12:37:10|212416.2|212266.2|212416.4|212266.4|212419.4|212269.4|212411.9|212261.9|18
1638880640000|2021-12-07 12:37:20|212415.8|212265.8|212380.5|212230.5|212417.1|212267.1|212372.1|212222.1|34
1638880650000|2021-12-07 12:37:30|212381.2|212231.2|212385.2|212235.2|212388.3|212238.3|212378.4|212228.4|25
1638880660000|2021-12-07 12:37:40|212385.6|212235.6|212383.8|212233.8|212388.9|212238.9|212382.2|212232.2|25
1638880670000|2021-12-07 12:37:50|212384.3|212234.3|212371.4|212221.4|212384.8|212234.8|212368.5|212218.5|25
1638880680000|2021-12-07 12:38:00|212371.5|212221.5|212373.2|212223.2|212374.4|212224.4|212369.8|212219.8|25
1638880690000|2021-12-07 12:38:10|212374.4|212224.4|212374.9|212224.9|212375.7|212225.7|212374|212224|13
1638880700000|2021-12-07 12:38:20|212376.1|212226.1|212376.2|212226.2|212377.1|212227.1|212375.3|212225.3|12
1638880710000|2021-12-07 12:38:30|212374.6|212224.6|212375.2|212225.2|212375.2|212225.2|212372.1|212222.1|7
1638880720000|2021-12-07 12:38:40|212379.4|212229.4|212374.2|212224.2|212379.4|212229.4|212373.7|212223.7|15
1638880730000|2021-12-07 12:38:50|212374.8|212224.8|212378.8|212228.8|212379.9|212229.9|212373|212223|16
1638880740000|2021-12-07 12:39:00|212379.3|212229.3|212379.6|212229.6|212379.7|212229.7|212378.6|212228.6|16
1638880750000|2021-12-07 12:39:10|212378.3|212228.3|212372.1|212322.1|212437.5|212324.2|212370.8|212228.2|22
1638880760000|2021-12-07 12:39:20|212370.7|212320.7|212423.4|212273.4|212424.5|212320.8|212368.7|212271.9|14
1638880770000|2021-12-07 12:39:30|212423.1|212273.1|212426|212276|212427.1|212277.1|212416.4|212266.4|27
1638880780000|2021-12-07 12:39:40|212425.3|212275.3|212421.8|212271.8|212425.3|212275.3|212420.7|212270.7|13
1638880790000|2021-12-07 12:39:50|212422.1|212272.1|212443|212293|212449.3|212299.3|212421.4|212271.4|29
1638880800000|2021-12-07 12:40:00|212438.4|212288.4|212449.2|212299.2|212449.2|212299.2|212432.6|212282.6|31
1638880810000|2021-12-07 12:40:10|212441.9|212291.9|212425.7|212275.7|212444.6|212294.6|212425.7|212275.7|31
1638880820000|2021-12-07 12:40:20|212423.6|212273.6|212425.6|212275.6|212432.8|212328.5|212378.5|212267.1|27
1638880830000|2021-12-07 12:40:30|212428.3|212278.3|212425.8|212275.8|212428.7|212278.7|212421.8|212271.8|22
1638880840000|2021-12-07 12:40:40|212425.9|212275.9|212428|212278|212428.2|212278.2|212423|212273|17
1638880850000|2021-12-07 12:40:50|212427.2|212277.2|212425.4|212275.4|212428.6|212278.6|212425.4|212275.4|13
1638880860000|2021-12-07 12:41:00|212427.2|212277.2|212428.5|212278.5|212428.7|212278.7|212425.7|212275.7|15
1638880870000|2021-12-07 12:41:10|212428.2|212278.2|212423.2|212273.2|212443.4|212293.4|212422.4|212272.4|30
1638880880000|2021-12-07 12:41:20|212422.9|212272.9|212425|212275|212426.9|212276.9|212422.6|212272.6|25
1638880890000|2021-12-07 12:41:30|212424.2|212274.2|212425.8|212275.8|212425.8|212275.8|212423.8|212273.8|19
1638880900000|2021-12-07 12:41:40|212425.2|212275.2|212425.6|212275.6|212427.1|212277.1|212424.7|212274.7|17
1638880910000|2021-12-07 12:41:50|212425.2|212275.2|212421.1|212271.1|212425.7|212275.7|212421.1|212271.1|17
1638880920000|2021-12-07 12:42:00|212420.7|212270.7|212406.9|212256.9|212420.7|212270.7|212396.1|212246.1|25
1638880930000|2021-12-07 12:42:10|212406.2|212256.2|212400|212250|212406.9|212256.9|212399.4|212249.4|22
1638880940000|2021-12-07 12:42:20|212402|212252|212409.9|212259.9|212410.6|212260.6|212392.7|212242.7|24
1638880950000|2021-12-07 12:42:30|212407.4|212257.4|212420|212270|212426.9|212328.9|212378.9|212257.1|30
1638880960000|2021-12-07 12:42:40|212420.9|212270.9|212430.1|212280.1|212430.2|212280.2|212417.9|212267.9|21
1638880970000|2021-12-07 12:42:50|212434|212284|212424.7|212274.7|212434|212284|212424.7|212274.7|20
1638880980000|2021-12-07 12:43:00|212426.4|212276.4|212419.3|212269.3|212428.6|212278.6|212418.3|212268.3|14
1638880990000|2021-12-07 12:43:10|212419.7|212269.7|212376|212326|212427.5|212326|212376|212267.6|22
1638881000000|2021-12-07 12:43:20|212422.3|212272.3|212422|212272|212422.9|212272.9|212419.5|212269.5|22
1638881010000|2021-12-07 12:43:30|212422.7|212272.7|212423.3|212273.3|212423.3|212273.3|212418.4|212268.4|17
1638881020000|2021-12-07 12:43:40|212423.4|212273.4|212397.5|212247.5|212423.5|212273.5|212397.3|212247.3|28
1638881030000|2021-12-07 12:43:50|212399.3|212249.3|212394.8|212244.8|212401.4|212251.4|212388.4|212238.4|21
1638881040000|2021-12-07 12:44:00|212394.1|212244.1|212387.1|212237.1|212394.1|212244.1|212386.1|212236.1|16
1638881050000|2021-12-07 12:44:10|212386.1|212236.1|212391.4|212241.4|212391.4|212241.4|212383.1|212233.1|14
1638881060000|2021-12-07 12:44:20|212390.7|212240.7|212334.4|212284.4|212390.7|212288.1|212334.4|212236.8|20
1638881070000|2021-12-07 12:44:30|212334|212284|212331.6|212181.6|212367.6|212284|212326.9|212176.9|24
1638881080000|2021-12-07 12:44:40|212333|212183|212336.7|212186.7|212350.5|212200.5|212332.5|212182.5|19
1638881090000|2021-12-07 12:44:50|212335.9|212185.9|212357|212207|212357.6|212207.6|212334.5|212184.5|31
1638881100000|2021-12-07 12:45:00|212355.8|212205.8|212424|212274|212430.2|212280.2|212352|212202|34
1638881110000|2021-12-07 12:45:10|212424.2|212274.2|212393.9|212343.9|212446.9|212344.4|212385.8|212274.2|33
1638881120000|2021-12-07 12:45:20|212420.8|212370.8|212499.5|212349.5|212527.2|212378.2|212420.8|212318.7|33
1638881130000|2021-12-07 12:45:30|212509.4|212359.4|212512.7|212362.7|212514.2|212364.2|212500.8|212350.8|34
1638881140000|2021-12-07 12:45:40|212510.4|212360.4|212507.6|212357.6|212512.7|212362.7|212506.8|212356.8|23
1638881150000|2021-12-07 12:45:50|212507.1|212357.1|212508|212358|212515.3|212365.3|212506.2|212356.2|21
1638881160000|2021-12-07 12:46:00|212507.7|212357.7|212525.2|212375.2|212530.6|212380.6|212507.7|212357.7|29
1638881170000|2021-12-07 12:46:10|212524.8|212374.8|212518.8|212368.8|212524.8|212374.8|212512.3|212362.3|23
1638881180000|2021-12-07 12:46:20|212518.7|212368.7|212528.4|212378.4|212528.4|212378.4|212517.9|212367.9|11
1638881190000|2021-12-07 12:46:30|212527.1|212377.1|212519|212369|212527.1|212377.1|212517.9|212367.9|15
1638881200000|2021-12-07 12:46:40|212519.3|212369.3|212532.9|212382.9|212534.8|212384.8|212519.3|212369.3|24
1638881210000|2021-12-07 12:46:50|212535.3|212385.3|212536.1|212386.1|212536.2|212386.2|212533.3|212383.3|22
1638881220000|2021-12-07 12:47:00|212535.4|212385.4|212537.7|212387.7|212537.8|212387.8|212529.5|212379.5|21
1638881230000|2021-12-07 12:47:10|212536.8|212386.8|212498|212348|212538.2|212388.2|212498|212348|23
1638881240000|2021-12-07 12:47:20|212499.2|212349.2|212509.8|212359.8|212514|212364|212498.2|212348.2|24
1638881250000|2021-12-07 12:47:30|212510|212360|212523.6|212373.6|212524.4|212374.4|212509.6|212359.6|24
1638881260000|2021-12-07 12:47:40|212523.9|212373.9|212522.3|212372.3|212524.5|212374.5|212522.3|212372.3|21
1638881270000|2021-12-07 12:47:50|212522|212372|212520.9|212370.9|212523.8|212373.8|212519.8|212369.8|21
1638881280000|2021-12-07 12:48:00|212521|212371|212520.3|212370.3|212524.2|212374.2|212520|212370|18
1638881290000|2021-12-07 12:48:10|212520.5|212370.5|212507.2|212357.2|212522.4|212372.4|212504.4|212354.4|30
1638881300000|2021-12-07 12:48:20|212505.9|212355.9|212508.1|212358.1|212509.4|212359.4|212505.9|212355.9|16
1638881310000|2021-12-07 12:48:30|212507.4|212357.4|212492|212342|212507.4|212357.4|212488.4|212338.4|26
1638881320000|2021-12-07 12:48:40|212491.9|212341.9|212489.7|212339.7|212494.1|212344.1|212487.9|212337.9|20
1638881330000|2021-12-07 12:48:50|212491|212341|212459.3|212309.3|212491|212341|212457.5|212307.5|23
1638881340000|2021-12-07 12:49:00|212455.4|212305.4|212457.6|212307.6|212458.5|212308.5|212451.8|212301.8|23
1638881350000|2021-12-07 12:49:10|212457|212307|212473|212323|212476.5|212326.5|212456.2|212306.2|23
1638881360000|2021-12-07 12:49:20|212479.9|212329.9|212460.3|212310.3|212479.9|212329.9|212455.7|212305.7|28
1638881370000|2021-12-07 12:49:30|212459.2|212309.2|212456.3|212306.3|212460.9|212310.9|212455.1|212305.1|21
1638881380000|2021-12-07 12:49:40|212456.4|212306.4|212458.2|212308.2|212469.6|212319.6|212455.7|212305.7|27
1638881390000|2021-12-07 12:49:50|212458.1|212308.1|212477.5|212327.5|212480.6|212330.6|212457.8|212307.8|31
1638881400000|2021-12-07 12:50:00|212467.8|212317.8|212466.6|212316.6|212478.2|212328.2|212461.3|212311.3|29
1638881410000|2021-12-07 12:50:10|212465.6|212315.6|212462.1|212312.1|212466.5|212316.5|212461.8|212311.8|28
1638881420000|2021-12-07 12:50:20|212461.7|212311.7|212460|212310|212461.8|212311.8|212459.7|212309.7|25
1638881430000|2021-12-07 12:50:30|212460.1|212310.1|212471.9|212321.9|212475.3|212325.3|212457.4|212307.4|27
1638881440000|2021-12-07 12:50:40|212471.4|212321.4|212468.1|212318.1|212476.4|212326.4|212464.5|212314.5|34
1638881450000|2021-12-07 12:50:50|212465.6|212315.6|212465|212315|212466.7|212316.7|212461.8|212311.8|25
1638881460000|2021-12-07 12:51:00|212464.8|212314.8|212469.4|212319.4|212469.5|212319.5|212462|212312|16
1638881470000|2021-12-07 12:51:10|212468.6|212318.6|212466.9|212316.9|212473|212323|212465.3|212315.3|28
1638881480000|2021-12-07 12:51:20|212470|212320|212474.8|212324.8|212474.8|212324.8|212467.1|212317.1|18
1638881490000|2021-12-07 12:51:30|212467.3|212317.3|212459.1|212309.1|212473.7|212323.7|212455.9|212305.9|21
1638881500000|2021-12-07 12:51:40|212458.5|212308.5|212462.6|212312.6|212468.1|212318.1|212458.5|212308.5|22
1638881510000|2021-12-07 12:51:50|212464.5|212314.5|212450.9|212300.9|212464.5|212314.5|212443.9|212293.9|20
1638881520000|2021-12-07 12:52:00|212445.8|212295.8|212443.6|212293.6|212450.1|212300.1|212439.6|212289.6|23
1638881530000|2021-12-07 12:52:10|212442.2|212292.2|212443|212293|212443.4|212293.4|212440.5|212290.5|21
1638881540000|2021-12-07 12:52:20|212442.9|212292.9|212444.8|212294.8|212445.4|212295.4|212441.6|212291.6|15
1638881550000|2021-12-07 12:52:30|212445.3|212295.3|212443.8|212293.8|212445.9|212295.9|212441.8|212291.8|14
1638881560000|2021-12-07 12:52:40|212444.3|212294.3|212420.4|212270.4|212446.6|212296.6|212419.1|212269.1|27
1638881570000|2021-12-07 12:52:50|212419.2|212269.2|212437.9|212287.9|212438.2|212288.2|212418|212268|20
1638881580000|2021-12-07 12:53:00|212439.2|212289.2|212438.1|212288.1|212440.1|212290.1|212434.3|212284.3|15
1638881590000|2021-12-07 12:53:10|212438.3|212288.3|212435.9|212285.9|212440.2|212290.2|212435|212285|25
1638881600000|2021-12-07 12:53:20|212435.4|212285.4|212434.4|212284.4|212438.4|212288.4|212434.4|212284.4|18
1638881610000|2021-12-07 12:53:30|212431.3|212281.3|212426.8|212276.8|212432.4|212282.4|212426.5|212276.5|19
1638881620000|2021-12-07 12:53:40|212423.2|212273.2|212432.1|212282.1|212434.2|212284.2|212421.9|212271.9|23
1638881630000|2021-12-07 12:53:50|212432.4|212282.4|212432.5|212282.5|212434.3|212284.3|212427.3|212277.3|21
1638881640000|2021-12-07 12:54:00|212433.8|212283.8|212419.4|212269.4|212433.8|212283.8|212418.5|212268.5|22
1638881650000|2021-12-07 12:54:10|212420.5|212270.5|212425.3|212275.3|212431.7|212281.7|212419.9|212269.9|22
1638881660000|2021-12-07 12:54:20|212425.2|212275.2|212434.8|212284.8|212435.3|212332.3|212379.3|212275.2|21
1638881670000|2021-12-07 12:54:30|212433.4|212283.4|212427.4|212277.4|212434.5|212284.5|212426.5|212276.5|22
1638881680000|2021-12-07 12:54:40|212427.2|212277.2|212422.5|212272.5|212427.7|212277.7|212414.8|212264.8|21
1638881690000|2021-12-07 12:54:50|212418.3|212268.3|212405.2|212255.2|212418.3|212268.3|212317.4|212217.4|37
1638881700000|2021-12-07 12:55:00|212404.6|212254.6|212401.1|212251.1|212407.6|212257.6|212393.4|212243.4|28
1638881710000|2021-12-07 12:55:10|212409.6|212259.6|212442|212292|212443.7|212293.7|212409.6|212259.6|29
1638881720000|2021-12-07 12:55:20|212441.2|212291.2|212444.4|212294.4|212447.3|212297.3|212441.2|212291.2|34
1638881730000|2021-12-07 12:55:30|212442.3|212292.3|212445.5|212295.5|212450.5|212340.4|212390.4|212285.2|30
1638881740000|2021-12-07 12:55:40|212446.3|212296.3|212477.3|212327.3|212481.8|212379.5|212428.3|212296.3|37
1638881750000|2021-12-07 12:55:50|212477.4|212327.4|212486.6|212336.6|212486.6|212336.6|212476.6|212326.6|33
1638881760000|2021-12-07 12:56:00|212492.4|212342.4|212494.9|212344.9|212514|212364|212491|212341|36
1638881770000|2021-12-07 12:56:10|212493.8|212343.8|212493.1|212343.1|212495|212345|212490.5|212340.5|28
1638881780000|2021-12-07 12:56:20|212492.6|212342.6|212500|212350|212502.2|212352.2|212491.6|212341.6|29
1638881790000|2021-12-07 12:56:30|212509.7|212359.7|212499.2|212349.2|212523.3|212418.6|212468.6|212341.1|35
1638881800000|2021-12-07 12:56:40|212498.6|212348.6|212429.2|212379.2|212499.3|212379.8|212410.5|212313.9|31
1638881810000|2021-12-07 12:56:50|212428|212378|212482.4|212332.4|212483.6|212378|212428|212326.2|26
1638881820000|2021-12-07 12:57:00|212483.6|212333.6|212485|212335|212487.2|212337.2|212477.7|212327.7|29
1638881830000|2021-12-07 12:57:10|212484.8|212334.8|212485.7|212335.7|212487.6|212381.7|212431|212322.5|29
1638881840000|2021-12-07 12:57:20|212485.8|212335.8|212484.9|212334.9|212486.7|212336.7|212470.5|212320.5|24
1638881850000|2021-12-07 12:57:30|212484.6|212334.6|212485|212335|212488|212338|212477.4|212327.4|29
1638881860000|2021-12-07 12:57:40|212485.9|212335.9|212506.4|212356.4|212506.7|212356.7|212484.5|212334.5|27
1638881870000|2021-12-07 12:57:50|212505.2|212355.2|212459.5|212309.5|212509.8|212359.8|212455.9|212305.9|32
1638881880000|2021-12-07 12:58:00|212460.7|212310.7|212386.7|212336.7|212461.4|212341.1|212385|212284.9|31
1638881890000|2021-12-07 12:58:10|212386.8|212336.8|212385.2|212335.2|212437.2|212336.9|212382.6|212285.2|27
1638881900000|2021-12-07 12:58:20|212380.5|212330.5|212439.9|212289.9|212441.2|212340.3|212380.5|212288.3|26
1638881910000|2021-12-07 12:58:30|212440|212290|212438.5|212288.5|212440|212290|212437.6|212287.6|16
1638881920000|2021-12-07 12:58:40|212438.4|212288.4|212376.1|212326.1|212439.3|212327.5|212374.4|212275|22
1638881930000|2021-12-07 12:58:50|212375.5|212325.5|212376.3|212326.3|212377.3|212327.3|212375|212325|21
1638881940000|2021-12-07 12:59:00|212376.2|212326.2|212389.4|212339.4|212434.1|212340.1|212376.2|212282.6|22
1638881950000|2021-12-07 12:59:10|212389.7|212339.7|212390.2|212340.2|212391.1|212341.1|212389.1|212339.1|20
1638881960000|2021-12-07 12:59:20|212390|212340|212475.3|212425.3|212475.3|212425.3|212390|212340|28
1638881970000|2021-12-07 12:59:30|212475|212425|212476.4|212426.4|212477.9|212427.9|212474.4|212424.4|23
1638881980000|2021-12-07 12:59:40|212476.8|212426.8|212486.6|212436.6|212535.9|212436.6|212474.8|212385.5|26
1638881990000|2021-12-07 12:59:50|212483.1|212433.1|212467.8|212417.8|212483.1|212433.1|212463.1|212413.1|29
1638882000000|2021-12-07 13:00:00|212461.3|212411.3|212479.3|212329.3|212514.6|212416.9|212438.4|212328.1|32
1638882010000|2021-12-07 13:00:10|212477.1|212327.1|212489.7|212339.7|212491|212391.3|212430.5|212327.1|30
1638882020000|2021-12-07 13:00:20|212433.2|212383.2|212430.6|212380.6|212482.4|212384.1|212429.2|212328.2|30
1638882030000|2021-12-07 13:00:30|212431.1|212381.1|212492.3|212342.3|212498.2|212395.5|212431.1|212330.6|30
1638882040000|2021-12-07 13:00:40|212492.4|212342.4|212426.9|212376.9|212492.4|212392.1|212422.4|212322.4|25
1638882050000|2021-12-07 13:00:50|212425.9|212375.9|212427.3|212377.3|212429.3|212379.3|212425.9|212375.9|29
1638882060000|2021-12-07 13:01:00|212426.3|212376.3|212396.4|212346.4|212440.1|212376.7|212378.3|212290.1|22
1638882070000|2021-12-07 13:01:10|212393.8|212343.8|212478.8|212328.8|212481.2|212349|212393.8|212319.5|29
1638882080000|2021-12-07 13:01:20|212478.7|212328.7|212480.7|212330.7|212484.5|212334.5|212478.1|212328.1|26
1638882090000|2021-12-07 13:01:30|212479.4|212329.4|212487.1|212337.1|212489.1|212388|212435.1|212329.4|27
1638882100000|2021-12-07 13:01:40|212486.7|212336.7|212489.4|212339.4|212491.3|212341.3|212486.7|212336.7|17
1638882110000|2021-12-07 13:01:50|212490.3|212340.3|212432.7|212382.7|212490.3|212385.5|212432.7|212340.3|18
1638882120000|2021-12-07 13:02:00|212432.8|212382.8|212484.6|212334.6|212488.7|212385.9|212432.8|212334.6|25
1638882130000|2021-12-07 13:02:10|212484.4|212334.4|212482.4|212332.4|212485.1|212335.1|212482.2|212332.2|18
1638882140000|2021-12-07 13:02:20|212482.5|212332.5|212436.8|212386.8|212483.2|212388.1|212432.1|212329.9|19
1638882150000|2021-12-07 13:02:30|212440.1|212390.1|212433|212383|212440.1|212390.1|212432.7|212382.7|19
1638882160000|2021-12-07 13:02:40|212432.8|212382.8|212432.5|212382.5|212432.9|212382.9|212432.2|212382.2|16
1638882170000|2021-12-07 13:02:50|212432.6|212382.6|212433|212383|212433.6|212383.6|212432.1|212382.1|9
1638882180000|2021-12-07 13:03:00|212432.9|212382.9|212434.2|212384.2|212434.5|212384.5|212431.2|212381.2|15
1638882190000|2021-12-07 13:03:10|212433.6|212383.6|212430.4|212380.4|212435.2|212385.2|212429.5|212379.5|17
1638882200000|2021-12-07 13:03:20|212430.6|212380.6|212439.1|212389.1|212439.1|212389.1|212430.5|212380.5|13
1638882210000|2021-12-07 13:03:30|212435.1|212385.1|212432.2|212382.2|212435.9|212385.9|212432|212382|18
1638882220000|2021-12-07 13:03:40|212432.3|212382.3|212433.5|212383.5|212433.5|212383.5|212428.2|212378.2|20
1638882230000|2021-12-07 13:03:50|212432.7|212382.7|212432.3|212382.3|212433.3|212383.3|212432.1|212382.1|15
1638882240000|2021-12-07 13:04:00|212428.6|212378.6|212429.4|212379.4|212431.1|212381.1|212424.8|212374.8|19
1638882250000|2021-12-07 13:04:10|212429.5|212379.5|212434.3|212384.3|212435.7|212385.7|212427.4|212377.4|20
1638882260000|2021-12-07 13:04:20|212433.5|212383.5|212429.4|212379.4|212433.5|212383.5|212428.7|212378.7|24
1638882270000|2021-12-07 13:04:30|212429.5|212379.5|212429.3|212379.3|212430.8|212380.8|212428.6|212378.6|8
1638882280000|2021-12-07 13:04:40|212429.5|212379.5|212430.2|212380.2|212432|212382|212426.4|212376.4|19
1638882290000|2021-12-07 13:04:50|212430.3|212380.3|212430.4|212380.4|212430.9|212380.9|212430.2|212380.2|11
1638882300000|2021-12-07 13:05:00|212430.2|212380.2|212440|212390|212447.8|212397.8|212428.8|212378.8|17
1638882310000|2021-12-07 13:05:10|212444.8|212394.8|212441.9|212391.9|212445.3|212395.3|212441.8|212391.8|25
1638882320000|2021-12-07 13:05:20|212440.8|212390.8|212442.5|212392.5|212443.2|212393.2|212440.8|212390.8|15
1638882330000|2021-12-07 13:05:30|212441.7|212391.7|212440.7|212390.7|212443.4|212393.4|212440.7|212390.7|16
1638882340000|2021-12-07 13:05:40|212440.6|212390.6|212442.8|212392.8|212445.2|212395.2|212440.6|212390.6|17
1638882350000|2021-12-07 13:05:50|212442.9|212392.9|212447|212397|212447|212397|212442.8|212392.8|15
1638882360000|2021-12-07 13:06:00|212448.1|212398.1|212443.7|212393.7|212448.4|212398.4|212443.3|212393.3|20
1638882370000|2021-12-07 13:06:10|212444.1|212394.1|212445.3|212395.3|212446.7|212396.7|212442.6|212392.6|20
1638882380000|2021-12-07 13:06:20|212445.2|212395.2|212450.5|212400.5|212450.5|212400.5|212445.2|212395.2|15
1638882390000|2021-12-07 13:06:30|212448.2|212398.2|212442.5|212392.5|212449.1|212399.1|212442.5|212392.5|15
1638882400000|2021-12-07 13:06:40|212443.3|212393.3|212440.1|212390.1|212444.6|212394.6|212435.5|212385.5|11
1638882410000|2021-12-07 13:06:50|212440.5|212390.5|212438.2|212388.2|212441|212391|212436.7|212386.7|14
1638882420000|2021-12-07 13:07:00|212437.6|212387.6|212444.5|212394.5|212446.1|212396.1|212437.6|212387.6|17
1638882430000|2021-12-07 13:07:10|212444.1|212394.1|212448.3|212398.3|212449.3|212399.3|212443.8|212393.8|13
1638882440000|2021-12-07 13:07:20|212447.7|212397.7|212448.7|212398.7|212448.8|212398.8|212445.8|212395.8|13
1638882450000|2021-12-07 13:07:30|212448.3|212398.3|212447.6|212397.6|212449.9|212399.9|212444.3|212394.3|13
1638882460000|2021-12-07 13:07:40|212447.5|212397.5|212447.1|212397.1|212447.6|212397.6|212441.5|212391.5|8
1638882470000|2021-12-07 13:07:50|212447.2|212397.2|212446.5|212396.5|212451.3|212401.3|212443.5|212393.5|21
1638882480000|2021-12-07 13:08:00|212446.6|212396.6|212494.3|212344.3|212494.3|212396.6|212439.8|212344.2|19
1638882490000|2021-12-07 13:08:10|212499.8|212349.8|212443.7|212393.7|212501.5|212394.7|212442.6|212345.1|14
1638882500000|2021-12-07 13:08:20|212443.9|212393.9|212444.7|212394.7|212444.7|212394.7|212442.3|212392.3|13
1638882510000|2021-12-07 13:08:30|212442.7|212392.7|212441.9|212391.9|212442.8|212392.8|212439.9|212389.9|18
1638882520000|2021-12-07 13:08:40|212441.3|212391.3|212438.8|212388.8|212441.3|212391.3|212437.9|212387.9|11
1638882530000|2021-12-07 13:08:50|212439.3|212389.3|212471.6|212321.6|212474.3|212389.3|212417.1|212321.2|26
1638882540000|2021-12-07 13:09:00|212471.4|212321.4|212428.5|212378.5|212473.5|212380.7|212419|212321.4|25
1638882550000|2021-12-07 13:09:10|212429.2|212379.2|212441.5|212391.5|212442.8|212392.8|212422.4|212372.4|24
1638882560000|2021-12-07 13:09:20|212440.3|212390.3|212442.5|212392.5|212445.3|212395.3|212440.3|212390.3|16
1638882570000|2021-12-07 13:09:30|212442.6|212392.6|212448.6|212398.6|212449|212399|212441.8|212391.8|16
1638882580000|2021-12-07 13:09:40|212448.3|212398.3|212490.9|212440.9|212545.2|212445.4|212445.9|212395.2|28
1638882590000|2021-12-07 13:09:50|212493|212443|212540.5|212390.5|212541|212443.4|212493|212387.1|25
1638882600000|2021-12-07 13:10:00|212541|212391|212478.8|212428.8|212541|212438.2|212472|212386.1|27
1638882610000|2021-12-07 13:10:10|212479.4|212429.4|212530.2|212380.2|212536.7|212435.3|212478.6|212379.8|24
1638882620000|2021-12-07 13:10:20|212529.9|212379.9|212478.4|212428.4|212529.9|212433.6|212478|212379.4|15
1638882630000|2021-12-07 13:10:30|212479|212429|212528.6|212378.6|212530.3|212430.9|212466.9|212378.6|26
1638882640000|2021-12-07 13:10:40|212477.1|212427.1|212484.9|212434.9|212557.5|212437.8|212476.3|212378.4|25
1638882650000|2021-12-07 13:10:50|212485|212435|212497.7|212447.7|212543.9|212448.2|212478.1|212390.4|23
1638882660000|2021-12-07 13:11:00|212498.7|212448.7|212498.4|212448.4|212499.8|212449.8|212495.2|212445.2|22
1638882670000|2021-12-07 13:11:10|212498.2|212448.2|212495.8|212445.8|212498.3|212448.3|212492.3|212442.3|25
1638882680000|2021-12-07 13:11:20|212498|212448|212495.5|212445.5|212500.7|212450.7|212492|212442|28
1638882690000|2021-12-07 13:11:30|212494|212444|212498.7|212448.7|212499.3|212449.3|212494|212444|19
1638882700000|2021-12-07 13:11:40|212498.1|212448.1|212529.1|212479.1|212529.1|212479.1|212496.5|212446.5|18
1638882710000|2021-12-07 13:11:50|212586.1|212436.1|212565|212515|212586.6|212515|212537.4|212435.1|31
1638882720000|2021-12-07 13:12:00|212573.1|212523.1|212675.8|212525.8|212675.8|212568.8|212573.1|212464.4|35
1638882730000|2021-12-07 13:12:10|212675.9|212525.9|212602.4|212552.4|212695.1|212579.8|212602.4|212525.9|28
1638882740000|2021-12-07 13:12:20|212617.2|212567.2|212622.9|212572.9|212669.7|212575.1|212611.2|212519.7|34
1638882750000|2021-12-07 13:12:30|212622.7|212572.7|212619.6|212569.6|212672|212572.7|212616.6|212516.5|24
1638882760000|2021-12-07 13:12:40|212619.7|212569.7|212619.2|212569.2|212620|212570|212616.4|212566.4|18
1638882770000|2021-12-07 13:12:50|212621.7|212571.7|212619.8|212569.8|212633.3|212583.3|212617.7|212567.7|26
1638882780000|2021-12-07 13:13:00|212618.8|212568.8|212633|212583|212634.6|212584.6|212615.1|212565.1|26
1638882790000|2021-12-07 13:13:10|212633.8|212583.8|212524.4|212474.4|212674.6|212583.8|212524.1|212474.1|31
1638882800000|2021-12-07 13:13:20|212525.8|212475.8|212450.2|212300.2|212533.2|212475.8|212450.2|212300.2|33
1638882810000|2021-12-07 13:13:30|212450.8|212300.8|212408.7|212258.7|212452|212302|212404.4|212254.4|37
1638882820000|2021-12-07 13:13:40|212409.5|212259.5|212411.8|212261.8|212418.4|212268.4|212404.9|212254.9|31
1638882830000|2021-12-07 13:13:50|212413.1|212263.1|212407.4|212257.4|212414.6|212264.6|212405.9|212255.9|22
1638882840000|2021-12-07 13:14:00|212407.9|212257.9|212354.6|212304.6|212407.9|212306.1|212354.5|212254.3|18
1638882850000|2021-12-07 13:14:10|212353.5|212303.5|212360.7|212310.7|212365.1|212315.1|212353.3|212303.3|20
1638882860000|2021-12-07 13:14:20|212360.4|212310.4|212353.5|212303.5|212360.8|212310.8|212352|212302|23
1638882870000|2021-12-07 13:14:30|212354.7|212304.7|212358.5|212308.5|212360.7|212310.7|212349.6|212299.6|23
1638882880000|2021-12-07 13:14:40|212357.8|212307.8|212363.9|212313.9|212366.7|212316.7|212355.5|212305.5|24
1638882890000|2021-12-07 13:14:50|212364|212314|212372.1|212322.1|212372.4|212322.4|212363.1|212313.1|22
1638882900000|2021-12-07 13:15:00|212371.6|212321.6|212390.5|212340.5|212449.9|212352.3|212371.4|212280.3|30
1638882910000|2021-12-07 13:15:10|212389.9|212339.9|212422.7|212372.7|212472.1|212373.3|212389.9|212322|30
1638882920000|2021-12-07 13:15:20|212416.4|212366.4|212349.1|212299.1|212442.9|212366.4|212347.6|212289.9|32
1638882930000|2021-12-07 13:15:30|212350.4|212300.4|212403.6|212253.6|212403.6|212303.9|212346|212253.6|22
1638882940000|2021-12-07 13:15:40|212349|212299|212349.5|212299.5|212354.6|212304.6|212347.5|212297.5|20
1638882950000|2021-12-07 13:15:50|212347.8|212297.8|212426.4|212276.4|212426.4|212325.3|212347.7|212258.3|35
1638882960000|2021-12-07 13:16:00|212426|212276|212430.3|212280.3|212430.3|212280.3|212426|212276|21
1638882970000|2021-12-07 13:16:10|212431.7|212281.7|212429.9|212279.9|212431.7|212281.7|212429.5|212279.5|17
1638882980000|2021-12-07 13:16:20|212430.5|212280.5|212431|212281|212431.6|212281.6|212427.7|212277.7|19
1638882990000|2021-12-07 13:16:30|212377.5|212327.5|212378.9|212328.9|212379|212329|212374.4|212324.4|12
1638883000000|2021-12-07 13:16:40|212378.4|212328.4|212379.6|212329.6|212380.7|212330.7|212378|212328|14
1638883010000|2021-12-07 13:16:50|212378.4|212328.4|212381.9|212331.9|212381.9|212331.9|212377.6|212327.6|12
1638883020000|2021-12-07 13:17:00|212382.2|212332.2|212445.6|212295.6|212458.8|212332.2|212381.3|212292.1|23
1638883030000|2021-12-07 13:17:10|212445.5|212295.5|212486.2|212336.2|212486.2|212385|212400.7|212295.5|29
1638883040000|2021-12-07 13:17:20|212485.6|212335.6|212487.3|212337.3|212488|212393.5|212437|212335|27
1638883050000|2021-12-07 13:17:30|212486.6|212336.6|212438.2|212388.2|212493.1|212388.2|212438.2|212335.6|24
1638883060000|2021-12-07 13:17:40|212437.3|212387.3|212489.9|212339.9|212490.7|212388.3|212437.3|212338.1|18
1638883070000|2021-12-07 13:17:50|212490.5|212340.5|212496.9|212346.9|212501.8|212395.6|212444.7|212340.5|21
1638883080000|2021-12-07 13:18:00|212462.3|212412.3|212544.5|212394.5|212552|212424|212454.8|212361.1|28
1638883090000|2021-12-07 13:18:10|212545|212395|212539.8|212489.8|212586.7|212489.8|212502.5|212393.5|29
1638883100000|2021-12-07 13:18:20|212540.3|212490.3|212537.1|212487.1|212589.1|212490.3|212534.6|212438.4|17
1638883110000|2021-12-07 13:18:30|212536.6|212486.6|212537.7|212487.7|212537.7|212487.7|212533.4|212483.4|16
1638883120000|2021-12-07 13:18:40|212539.1|212489.1|212543.6|212493.6|212575.2|212493.6|212523.6|212415.7|22
1638883130000|2021-12-07 13:18:50|212544.9|212494.9|212573.8|212523.8|212608.1|212523.8|212543.4|212441.2|35
1638883140000|2021-12-07 13:19:00|212573.1|212523.1|212561.6|212511.6|212577.9|212527.9|212560.1|212510.1|28
1638883150000|2021-12-07 13:19:10|212561.3|212511.3|212498.2|212448.2|212612.1|212514.1|212496.8|212446.8|27
1638883160000|2021-12-07 13:19:20|212497.3|212447.3|212487.9|212437.9|212547.7|212447.8|212487.5|212386.4|23
1638883170000|2021-12-07 13:19:30|212488.4|212438.4|212477.4|212427.4|212537.3|212438.6|212475.4|212375.7|25
1638883180000|2021-12-07 13:19:40|212471.2|212421.2|212525.8|212375.8|212531.6|212430.2|212471.2|212375.8|19
1638883190000|2021-12-07 13:19:50|212529.3|212379.3|212531.1|212381.1|212534.4|212432.7|212480.6|212373.2|29
1638883200000|2021-12-07 13:20:00|212466|212416|212525.8|212375.8|212526.8|212425.1|212457.9|212353|37
1638883210000|2021-12-07 13:20:10|212525|212375|212586.1|212436.1|212589.3|212497|212508.3|212375|34
1638883220000|2021-12-07 13:20:20|212586|212436|212566.8|212516.8|212617.7|212521.5|212535.8|212433.5|23
1638883230000|2021-12-07 13:20:30|212566.5|212516.5|212564.9|212514.9|212566.9|212516.9|212564.9|212514.9|18
1638883240000|2021-12-07 13:20:40|212565.5|212515.5|212656|212506|212658.6|212548.4|212563.3|212505.2|15
1638883250000|2021-12-07 13:20:50|212655.5|212505.5|212617.1|212567.1|212668.3|212575.4|212611.6|212505.5|27
1638883260000|2021-12-07 13:21:00|212618.5|212568.5|212616.6|212566.6|212620.5|212570.5|212614.3|212564.3|21
1638883270000|2021-12-07 13:21:10|212616.9|212566.9|212622.1|212572.1|212622.1|212572.1|212615.2|212565.2|20
1638883280000|2021-12-07 13:21:20|212621.1|212571.1|212670.6|212620.6|212722.5|212626.2|212621.1|212569.4|34
1638883290000|2021-12-07 13:21:30|212669.4|212619.4|212770.2|212620.2|212771.4|212675.6|212669.4|212618.5|30
1638883300000|2021-12-07 13:21:40|212721.1|212671.1|212724.9|212574.9|212766.4|212671.1|212710.6|212574.9|28
1638883310000|2021-12-07 13:21:50|212717.5|212567.5|212718.4|212568.4|212727.7|212617.8|212667.5|212563.8|25
1638883320000|2021-12-07 13:22:00|212717.9|212567.9|212712.6|212562.6|212727.9|212624|212674|212559.7|28
1638883330000|2021-12-07 13:22:10|212712.3|212562.3|212627.3|212577.3|212714.6|212604.6|212627.3|212527|30
1638883340000|2021-12-07 13:22:20|212630.1|212580.1|212700.8|212550.8|212703.3|212588.8|212630.1|212533.7|26
1638883350000|2021-12-07 13:22:30|212700|212550|212684.3|212534.3|212703.8|212600.8|212633.1|212533.7|31
1638883360000|2021-12-07 13:22:40|212682.5|212532.5|212630.4|212580.4|212685.9|212583.8|212629.6|212532|24
1638883370000|2021-12-07 13:22:50|212631.1|212581.1|212631.8|212581.8|212634.3|212584.3|212629.9|212579.9|15
1638883380000|2021-12-07 13:23:00|212626.1|212576.1|212720.8|212670.8|212765.6|212673.9|212626.1|212576.1|30
1638883390000|2021-12-07 13:23:10|212729.6|212679.6|212671.9|212621.9|212729.6|212679.6|212670.8|212620.8|29
1638883400000|2021-12-07 13:23:20|212673|212623|212680.2|212630.2|212686.6|212636.6|212671.9|212621.9|21
1638883410000|2021-12-07 13:23:30|212680|212630|212722.3|212672.3|212808|212709.2|212680|212630|31
1638883420000|2021-12-07 13:23:40|212723.1|212673.1|212737.3|212687.3|212784.8|212690.3|212717.3|212634.8|25
1638883430000|2021-12-07 13:23:50|212736.6|212686.6|212722.9|212672.9|212816.1|212717.4|212718.6|212621.9|26
1638883440000|2021-12-07 13:24:00|212722.8|212672.8|212728.5|212678.5|212736.8|212686.8|212720.2|212670.2|25
1638883450000|2021-12-07 13:24:10|212728.9|212678.9|212700.1|212650.1|212746.6|212681|212697.1|212596.6|27
1638883460000|2021-12-07 13:24:20|212697.9|212647.9|212742|212692|212747.2|212697.2|212697.4|212647.4|32
1638883470000|2021-12-07 13:24:30|212745.9|212695.9|212731.6|212681.6|212760.1|212710.1|212730.1|212680.1|32
1638883480000|2021-12-07 13:24:40|212731|212681|212778.1|212728.1|212778.1|212728.1|212731|212681|24
1638883490000|2021-12-07 13:24:50|212777|212727|212905.7|212755.7|212907.2|212802.3|212759.1|212674.6|36
1638883500000|2021-12-07 13:25:00|212850.7|212800.7|212914.4|212764.4|212914.4|212800.7|212844.6|212747.6|31
1638883510000|2021-12-07 13:25:10|212911|212761|212944.1|212794.1|212944.1|212853.3|212848.6|212726.7|29
1638883520000|2021-12-07 13:25:20|212942.2|212792.2|212866.5|212816.5|212943.6|212839.9|212847.9|212745.9|23
1638883530000|2021-12-07 13:25:30|212862.3|212812.3|212899.5|212849.5|212902.6|212852.6|212862.3|212812.3|24
1638883540000|2021-12-07 13:25:40|212900.6|212850.6|212851.3|212801.3|212950.9|212853.5|212851.3|212800.9|24
1638883550000|2021-12-07 13:25:50|212851.4|212801.4|212854.5|212804.5|212859.6|212809.6|212847.6|212797.6|25
1638883560000|2021-12-07 13:26:00|212850.2|212800.2|212861.6|212811.6|212866.3|212816.3|212849.7|212799.7|34
1638883570000|2021-12-07 13:26:10|212856.4|212806.4|212881.5|212831.5|212933.2|212837.8|212852.7|212780.5|27
1638883580000|2021-12-07 13:26:20|212880.4|212830.4|212880.4|212830.4|212882.8|212832.8|212878.1|212828.1|21
1638883590000|2021-12-07 13:26:30|212881|212831|212877.3|212827.3|212936|212843|212877.3|212775.2|32
1638883600000|2021-12-07 13:26:40|212924.6|212774.6|212875.2|212825.2|212924.6|212827.6|212869.3|212769.6|29
1638883610000|2021-12-07 13:26:50|212875.6|212825.6|212883.7|212833.7|212935.4|212835.3|212874.5|212777.4|29
1638883620000|2021-12-07 13:27:00|212885.9|212835.9|212883.8|212833.8|212887.1|212837.1|212882.2|212832.2|26
1638883630000|2021-12-07 13:27:10|212888.6|212838.6|212886.8|212836.8|212888.9|212838.9|212886.4|212836.4|23
1638883640000|2021-12-07 13:27:20|212886.4|212836.4|212884.2|212834.2|212886.8|212836.8|212882.2|212832.2|23
1638883650000|2021-12-07 13:27:30|212884.6|212834.6|212894.8|212844.8|212896.3|212846.3|212883.7|212833.7|21
1638883660000|2021-12-07 13:27:40|212895.3|212845.3|212892.9|212842.9|212895.9|212845.9|212892.2|212842.2|11
1638883670000|2021-12-07 13:27:50|212893.2|212843.2|212890.1|212840.1|212894|212844|212877.1|212827.1|29
1638883680000|2021-12-07 13:28:00|212888.7|212838.7|212898.5|212848.5|212903.3|212853.3|212886.6|212836.6|22
1638883690000|2021-12-07 13:28:10|212897.8|212847.8|212894.7|212844.7|212901.7|212851.7|212894.1|212844.1|16
1638883700000|2021-12-07 13:28:20|212899.8|212849.8|212897.1|212847.1|212899.8|212849.8|212892|212842|14
1638883710000|2021-12-07 13:28:30|212899.7|212849.7|212911.3|212861.3|212953.2|212864.8|212894.9|212801.5|29
1638883720000|2021-12-07 13:28:40|212911.2|212861.2|212915.6|212865.6|212917.3|212867.3|212911.2|212861.2|19
1638883730000|2021-12-07 13:28:50|212914.9|212864.9|212913.4|212863.4|212916|212866|212912.6|212862.6|21
1638883740000|2021-12-07 13:29:00|212913.5|212863.5|212915.4|212865.4|212919.6|212869.6|212913.5|212863.5|17
1638883750000|2021-12-07 13:29:10|212914.6|212864.6|212949.1|212799.1|212954.3|212864.6|212895.1|212795.9|25
1638883760000|2021-12-07 13:29:20|212946.8|212796.8|212911.4|212861.4|212960|212861.4|212900.3|212794.7|23
1638883770000|2021-12-07 13:29:30|212906.6|212856.6|212972.2|212822.2|212976.3|212865.6|212906.6|212809.6|28
1638883780000|2021-12-07 13:29:40|212970.6|212820.6|212966.8|212816.8|212970.6|212820.6|212963.9|212813.9|17
1638883790000|2021-12-07 13:29:50|212961.9|212811.9|212973.9|212823.9|212973.9|212823.9|212961.9|212811.9|28
1638883800000|2021-12-07 13:30:00|212962.8|212812.8|212931.2|212781.2|212974.9|212864.3|212914.3|212765|30
1638883810000|2021-12-07 13:30:10|212932.2|212782.2|212945.7|212795.7|212945.7|212795.7|212932.2|212782.2|32
1638883820000|2021-12-07 13:30:20|212943.9|212793.9|212943.2|212793.2|212946.5|212796.5|212941.6|212791.6|21
1638883830000|2021-12-07 13:30:30|212943.1|212793.1|212912.2|212862.2|212947.9|212869.6|212893.5|212793.1|25
1638883840000|2021-12-07 13:30:40|212912.6|212862.6|212918.4|212868.4|212920.6|212870.6|212912.4|212862.4|16
1638883850000|2021-12-07 13:30:50|212918.7|212868.7|212888.3|212838.3|212930|212868.7|212880.1|212780|28
1638883860000|2021-12-07 13:31:00|212888.1|212838.1|212907.7|212857.7|212942.1|212857.7|212887.8|212791.9|19
1638883870000|2021-12-07 13:31:10|212903.7|212853.7|212889.4|212839.4|212931|212856.2|212881.5|212781|24
1638883880000|2021-12-07 13:31:20|212940.7|212790.7|212881.1|212831.1|212943.1|212831.1|212881.1|212787.1|20
1638883890000|2021-12-07 13:31:30|212879.3|212829.3|212937.6|212787.6|212942.6|212832.2|212879.2|212781.9|16
1638883900000|2021-12-07 13:31:40|212937.5|212787.5|212843.5|212793.5|212937.8|212793.5|212843.5|212784.8|15
1638883910000|2021-12-07 13:31:50|212822.6|212772.6|212829.4|212779.4|212830.7|212780.7|212820.6|212770.6|31
1638883920000|2021-12-07 13:32:00|212829.9|212779.9|212758.6|212708.6|212838.9|212779.9|212733.9|212645.1|38
1638883930000|2021-12-07 13:32:10|212760.9|212710.9|212834.1|212684.1|212834.3|212726.3|212745.9|212641.7|33
1638883940000|2021-12-07 13:32:20|212832.2|212682.2|212784.8|212734.8|212835.2|212742.9|212780.4|212678.3|26
1638883950000|2021-12-07 13:32:30|212785.6|212735.6|212787.2|212637.2|212790.3|212736.1|212738.9|212626.3|24
1638883960000|2021-12-07 13:32:40|212787.1|212637.1|212739.1|212589.1|212788.3|212688.1|212728.3|212586.6|25
1638883970000|2021-12-07 13:32:50|212710.7|212560.7|212771.5|212621.5|212773|212623|212698.9|212548.9|29
1638883980000|2021-12-07 13:33:00|212774.8|212624.8|212754.9|212604.9|212774.8|212655.8|212702.8|212597.1|30
1638883990000|2021-12-07 13:33:10|212753.7|212603.7|212755|212605|212756.6|212663.4|212692.4|212599.8|23
1638884000000|2021-12-07 13:33:20|212756.2|212606.2|212800.9|212650.9|212806.9|212706|212703|212601.5|33
1638884010000|2021-12-07 13:33:30|212820.6|212670.6|212793.8|212743.8|212846.3|212744.9|212792.2|212670.6|32
1638884020000|2021-12-07 13:33:40|212790.1|212740.1|212848.6|212698.6|212848.9|212749.1|212781|212680.4|31
1638884030000|2021-12-07 13:33:50|212848.4|212698.4|212831.3|212781.3|212849|212782.1|212801.9|212695.7|23
1638884040000|2021-12-07 13:34:00|212834.5|212784.5|212849|212799|212850.6|212800.6|212834.1|212784.1|26
1638884050000|2021-12-07 13:34:10|212847.3|212797.3|212837.7|212787.7|212906.4|212802.2|212835.6|212729.4|27
1638884060000|2021-12-07 13:34:20|212835.8|212785.8|212885.7|212735.7|212888|212789.4|212830.2|212735.2|23
1638884070000|2021-12-07 13:34:30|212885.5|212735.5|212917.8|212767.8|212918.6|212768.6|212885.5|212735.5|15
1638884080000|2021-12-07 13:34:40|212915.7|212765.7|212926.8|212776.8|212929.7|212779.7|212915|212765|31
1638884090000|2021-12-07 13:34:50|212926|212776|212915.1|212765.1|212928|212814.1|212863.6|212763.7|29
1638884100000|2021-12-07 13:35:00|212914.7|212764.7|212918.7|212768.7|212927.5|212826.2|212873.9|212759.5|27
1638884110000|2021-12-07 13:35:10|212917.1|212767.1|212933.3|212783.3|212935.8|212827.1|212869.1|212767.1|25
1638884120000|2021-12-07 13:35:20|212931.8|212781.8|212932.7|212782.7|212934|212784|212924.5|212774.5|24
1638884130000|2021-12-07 13:35:30|212932.6|212782.6|212946.8|212796.8|212946.8|212796.8|212926.8|212776.8|22
1638884140000|2021-12-07 13:35:40|212938.1|212788.1|212887.9|212837.9|212938.4|212838.9|212880.3|212776|28
1638884150000|2021-12-07 13:35:50|212888.2|212838.2|212927.7|212777.7|212933.9|212839.1|212886.6|212773|22
1638884160000|2021-12-07 13:36:00|212929.9|212779.9|212867.6|212717.6|212930.3|212791.8|212841.8|212700.2|33
1638884170000|2021-12-07 13:36:10|212867.1|212717.1|212866.3|212716.3|212870.4|212720.4|212864.5|212714.5|24
1638884180000|2021-12-07 13:36:20|212867.5|212717.5|212875|212725|212877.1|212727.1|212865.2|212715.2|17
1638884190000|2021-12-07 13:36:30|212873.4|212723.4|212915.8|212765.8|212921.3|212771.3|212843.4|212693.4|31
1638884200000|2021-12-07 13:36:40|212914.6|212764.6|212909.6|212759.6|212923.7|212773.7|212902.3|212752.3|32
1638884210000|2021-12-07 13:36:50|212908.5|212758.5|212918.2|212768.2|212919|212814|212860|212755.4|34
1638884220000|2021-12-07 13:37:00|212919.3|212769.3|212914|212764|212921.6|212771.6|212911.3|212761.3|32
1638884230000|2021-12-07 13:37:10|212914.3|212764.3|212916.7|212766.7|212917.5|212767.5|212911.6|212761.6|31
1638884240000|2021-12-07 13:37:20|212916.6|212766.6|212918.3|212768.3|212918.3|212768.3|212912.5|212762.5|31
1638884250000|2021-12-07 13:37:30|212920.2|212770.2|212863.6|212713.6|212920.2|212770.2|212810|212710|31
1638884260000|2021-12-07 13:37:40|212863|212713|212864.4|212714.4|212865.4|212765.9|212813.9|212708.1|18
1638884270000|2021-12-07 13:37:50|212865.7|212715.7|212829.6|212679.6|212871.7|212756.8|212806.8|212679.6|25
1638884280000|2021-12-07 13:38:00|212826.1|212676.1|212823.3|212673.3|212827.4|212677.4|212820.4|212670.4|27
1638884290000|2021-12-07 13:38:10|212823.2|212673.2|212819.3|212669.3|212825.5|212675.5|212818.3|212668.3|15
1638884300000|2021-12-07 13:38:20|212818.5|212668.5|212808.5|212658.5|212820|212670|212790.9|212640.9|22
1638884310000|2021-12-07 13:38:30|212812.5|212662.5|212822|212672|212822.1|212672.1|212811.3|212661.3|21
1638884320000|2021-12-07 13:38:40|212821.4|212671.4|212823.2|212673.2|212825.3|212675.3|212821.4|212671.4|20
1638884330000|2021-12-07 13:38:50|212822.7|212672.7|212824.8|212674.8|212824.8|212674.8|212816.7|212666.7|25
1638884340000|2021-12-07 13:39:00|212824.9|212674.9|212879.8|212729.8|212881.9|212731.9|212824.9|212674.9|30
1638884350000|2021-12-07 13:39:10|212874.9|212724.9|212878.5|212728.5|212880.3|212730.3|212872.6|212722.6|29
1638884360000|2021-12-07 13:39:20|212880.2|212730.2|212884.2|212734.2|212888.6|212785.5|212835.5|212730.2|24
1638884370000|2021-12-07 13:39:30|212884.6|212734.6|212903.8|212753.8|212904.8|212754.8|212883.8|212733.8|21
1638884380000|2021-12-07 13:39:40|212905|212755|212898.1|212748.1|212906.6|212756.6|212894.6|212744.6|27
1638884390000|2021-12-07 13:39:50|212895.8|212745.8|212901.9|212751.9|212906.4|212756.4|212895.6|212745.6|28
1638884400000|2021-12-07 13:40:00|212902|212752|212925.2|212775.2|212936.4|212786.4|212902|212752|37
1638884410000|2021-12-07 13:40:10|212922.6|212772.6|212952.3|212802.3|212952.8|212802.8|212922.6|212772.6|28
1638884420000|2021-12-07 13:40:20|212951.1|212801.1|212949.4|212799.4|212952.1|212802.1|212942.7|212792.7|31
1638884430000|2021-12-07 13:40:30|212948.6|212798.6|212948.7|212798.7|212953.2|212803.2|212945.4|212795.4|27
1638884440000|2021-12-07 13:40:40|212948.1|212798.1|212948.1|212798.1|212949.8|212799.8|212944.6|212794.6|24
1638884450000|2021-12-07 13:40:50|212948.7|212798.7|212948.7|212798.7|212950.4|212800.4|212947.2|212797.2|14
1638884460000|2021-12-07 13:41:00|212948.6|212798.6|212951.1|212801.1|212951.3|212801.3|212946.2|212796.2|21
1638884470000|2021-12-07 13:41:10|212951.4|212801.4|212949.2|212799.2|212951.4|212801.4|212946.8|212796.8|25
1638884480000|2021-12-07 13:41:20|212949.8|212799.8|212951.5|212801.5|212966.3|212863.2|212909.5|212798.7|29
1638884490000|2021-12-07 13:41:30|212953.3|212803.3|212948.8|212798.8|212953.3|212803.3|212943.2|212793.2|28
1638884500000|2021-12-07 13:41:40|212947.7|212797.7|212944.4|212794.4|212949.5|212799.5|212943.3|212793.3|25
1638884510000|2021-12-07 13:41:50|212948.4|212798.4|212989.4|212839.4|212989.4|212839.4|212947.9|212797.9|32
1638884520000|2021-12-07 13:42:00|212989.6|212839.6|212996.4|212846.4|213021.4|212911.8|212961.8|212839.6|31
1638884530000|2021-12-07 13:42:10|212997.8|212847.8|212995.7|212845.7|213002|212852|212993|212843|24
1638884540000|2021-12-07 13:42:20|212994.9|212844.9|212989.3|212839.3|212994.9|212844.9|212988|212838|18
1638884550000|2021-12-07 13:42:30|212987.6|212837.6|212988|212938|213034.4|212938|212942.2|212837.6|32
1638884560000|2021-12-07 13:42:40|213034.2|212884.2|212978.9|212928.9|213037.3|212928.9|212978.9|212875|25
1638884570000|2021-12-07 13:42:50|212978.5|212928.5|213058.7|212908.7|213063.4|212929.7|212977|212887.8|26
1638884580000|2021-12-07 13:43:00|213058.4|212908.4|213084.1|212934.1|213114.6|212964.6|213058.4|212908.4|29
1638884590000|2021-12-07 13:43:10|213084.3|212934.3|213094.5|212944.5|213095.8|212945.8|213076.2|212926.2|35
1638884600000|2021-12-07 13:43:20|213093.8|212943.8|213014.9|212864.9|213093.8|212943.8|212965.9|212860.9|23
1638884610000|2021-12-07 13:43:30|213013.9|212863.9|213035.9|212885.9|213041.1|212891.1|213013.9|212863.9|29
1638884620000|2021-12-07 13:43:40|213027.6|212877.6|213023.6|212873.6|213027.6|212877.6|213022.5|212872.5|24
1638884630000|2021-12-07 13:43:50|213024.5|212874.5|212923.7|212773.7|213041.2|212904.5|212921.7|212771.7|33
1638884640000|2021-12-07 13:44:00|212941|212791|212927.3|212777.3|212945.9|212838.8|212887.5|212773.5|29
1638884650000|2021-12-07 13:44:10|212923.5|212773.5|212925.4|212775.4|212939.9|212789.9|212922.6|212772.6|25
1638884660000|2021-12-07 13:44:20|212927.6|212777.6|212930.3|212780.3|212943.4|212793.4|212927.6|212777.6|26
1638884670000|2021-12-07 13:44:30|212930.6|212780.6|212927.4|212777.4|212932.2|212782.2|212926.4|212776.4|24
1638884680000|2021-12-07 13:44:40|212923.7|212773.7|212936.4|212786.4|212942.4|212792.4|212920|212770|26
1638884690000|2021-12-07 13:44:50|212936.2|212786.2|212938.9|212788.9|212939.6|212789.6|212919.6|212769.6|29
1638884700000|2021-12-07 13:45:00|212938.3|212788.3|212941.2|212791.2|212943.7|212793.7|212934.4|212784.4|22
1638884710000|2021-12-07 13:45:10|212941.1|212791.1|212894.4|212744.4|212941.7|212791.7|212891.8|212741.8|21
1638884720000|2021-12-07 13:45:20|212890|212740|212886.3|212736.3|212894.6|212744.6|212882.3|212732.3|28
1638884730000|2021-12-07 13:45:30|212887.1|212737.1|212933.5|212783.5|212951.9|212801.9|212885.3|212735.3|32
1638884740000|2021-12-07 13:45:40|212929.4|212779.4|212949.9|212799.9|212951.7|212852.4|212902.4|212779.4|31
1638884750000|2021-12-07 13:45:50|212950.1|212800.1|212958.6|212808.6|212958.6|212808.6|212948.2|212798.2|31
1638884760000|2021-12-07 13:46:00|212957.2|212807.2|212951.3|212801.3|212971.3|212821.3|212951.3|212801.3|33
1638884770000|2021-12-07 13:46:10|212952.8|212802.8|212951.7|212801.7|212957.5|212807.5|212949.8|212799.8|20
1638884780000|2021-12-07 13:46:20|212925.6|212775.6|212952.7|212802.7|212952.7|212802.7|212925.6|212775.6|31
1638884790000|2021-12-07 13:46:30|212948.8|212798.8|212953.8|212803.8|212956.3|212806.3|212945.1|212795.1|31
1638884800000|2021-12-07 13:46:40|212953.7|212803.7|212949.4|212799.4|212955.1|212805.1|212945.7|212795.7|33
1638884810000|2021-12-07 13:46:50|212952.7|212802.7|212945.9|212795.9|212955.5|212805.5|212940.8|212790.8|25
1638884820000|2021-12-07 13:47:00|212945.6|212795.6|212937.7|212787.7|212951.2|212841.8|212888.5|212783.7|31
1638884830000|2021-12-07 13:47:10|212939.1|212789.1|212928.1|212778.1|212939.1|212789.1|212925.7|212775.7|26
1638884840000|2021-12-07 13:47:20|212926.9|212776.9|212879|212729|212928.4|212778.4|212879|212729|30
1638884850000|2021-12-07 13:47:30|212880.1|212730.1|212854.2|212704.2|212885.6|212735.6|212854.2|212704.2|34
1638884860000|2021-12-07 13:47:40|212838.3|212688.3|212821.6|212671.6|212838.3|212721.1|212750.7|212644.9|27
1638884870000|2021-12-07 13:47:50|212820.2|212670.2|212784.6|212634.6|212820.9|212670.9|212784.6|212634.6|30
1638884880000|2021-12-07 13:48:00|212771.6|212621.6|212767.1|212617.1|212776.4|212676.1|212726.1|212596.3|31
1638884890000|2021-12-07 13:48:10|212770.5|212620.5|212761.5|212611.5|212770.5|212620.5|212759.7|212609.7|18
1638884900000|2021-12-07 13:48:20|212762.5|212612.5|212763.1|212613.1|212765|212615|212760.3|212610.3|24
1638884910000|2021-12-07 13:48:30|212763|212613|212773.1|212623.1|212782.4|212632.4|212763|212613|32
1638884920000|2021-12-07 13:48:40|212770.4|212620.4|212765.2|212615.2|212772.3|212622.3|212760.8|212610.8|24
1638884930000|2021-12-07 13:48:50|212772.7|212622.7|212771.1|212621.1|212774.2|212624.2|212770|212620|10
1638884940000|2021-12-07 13:49:00|212770.9|212620.9|212766.1|212616.1|212774.4|212624.4|212761.7|212611.7|19
1638884950000|2021-12-07 13:49:10|212766.2|212616.2|212710.6|212660.6|212771.3|212662.6|212710.6|212615.3|25
1638884960000|2021-12-07 13:49:20|212762.2|212612.2|212753.3|212603.3|212762.2|212612.2|212752|212602|28
1638884970000|2021-12-07 13:49:30|212753.6|212603.6|212766.8|212616.8|212769.9|212619.9|212753.4|212603.4|28
1638884980000|2021-12-07 13:49:40|212767.1|212617.1|212773.2|212623.2|212774.4|212624.4|212766.1|212616.1|26
1638884990000|2021-12-07 13:49:50|212731.5|212681.5|212765.8|212615.8|212791.6|212691.6|212727.9|212615.8|27
1638885000000|2021-12-07 13:50:00|212719|212669|212777.6|212627.6|212779.5|212669|212719|212611.4|28
1638885010000|2021-12-07 13:50:10|212776.6|212626.6|212776.1|212626.1|212780|212630|212775.8|212625.8|18
1638885020000|2021-12-07 13:50:20|212777.3|212627.3|212777.5|212627.5|212778.1|212628.1|212774.8|212624.8|20
1638885030000|2021-12-07 13:50:30|212777.7|212627.7|212729.4|212679.4|212777.7|212679.5|212727.3|212627.7|18
1638885040000|2021-12-07 13:50:40|212729|212679|212731.7|212681.7|212780.7|212682.4|212728.9|212627.8|20
1638885050000|2021-12-07 13:50:50|212732.5|212682.5|212781.7|212631.7|212782.3|212682.5|212731.3|212629.5|16
1638885060000|2021-12-07 13:51:00|212782.6|212632.6|212782.8|212632.8|212784.1|212634.1|212782.3|212632.3|14
1638885070000|2021-12-07 13:51:10|212782.3|212632.3|212782.5|212632.5|212783.3|212633.3|212782|212632|9
1638885080000|2021-12-07 13:51:20|212782.3|212632.3|212782.2|212632.2|212783.2|212633.2|212782.2|212632.2|10
1638885090000|2021-12-07 13:51:30|212781.6|212631.6|212783.7|212633.7|212785.3|212635.3|212780.7|212630.7|15
1638885100000|2021-12-07 13:51:40|212783.2|212633.2|212844.1|212694.1|212847.8|212697.8|212738.7|212633.2|23
1638885110000|2021-12-07 13:51:50|212839.5|212689.5|212858.2|212708.2|212860.7|212710.7|212838.2|212688.2|32
1638885120000|2021-12-07 13:52:00|212859.2|212709.2|212860.2|212710.2|212861.1|212711.1|212857.6|212707.6|21
1638885130000|2021-12-07 13:52:10|212860.1|212710.1|212861.9|212711.9|212862.1|212712.1|212859|212709|15
1638885140000|2021-12-07 13:52:20|212861.6|212711.6|212864.5|212714.5|212873.3|212723.3|212859.9|212709.9|23
1638885150000|2021-12-07 13:52:30|212862.3|212712.3|212906.3|212756.3|212906.3|212804.8|212854.8|212712.3|27
1638885160000|2021-12-07 13:52:40|212902.5|212752.5|212920.6|212770.6|212920.9|212770.9|212902.5|212752.5|18
1638885170000|2021-12-07 13:52:50|212920.7|212770.7|212926.4|212776.4|212926.4|212776.4|212919.3|212769.3|13
1638885180000|2021-12-07 13:53:00|212928.9|212778.9|212922.6|212772.6|212931|212781|212914.8|212764.8|29
1638885190000|2021-12-07 13:53:10|212921.2|212771.2|212922.7|212772.7|212923|212773|212920.3|212770.3|25
1638885200000|2021-12-07 13:53:20|212922.9|212772.9|212936.1|212786.1|212936.1|212838|212886.4|212772.9|25
1638885210000|2021-12-07 13:53:30|212931.8|212781.8|212928.2|212778.2|212933.7|212829|212876|212769.7|31
1638885220000|2021-12-07 13:53:40|212930.3|212780.3|212936|212786|212939.7|212789.7|212911.2|212761.2|30
1638885230000|2021-12-07 13:53:50|212936.9|212786.9|212944.7|212794.7|212944.7|212794.7|212932.7|212782.7|22
1638885240000|2021-12-07 13:54:00|212944.9|212794.9|212952.3|212802.3|212953.9|212803.9|212941.5|212791.5|21
1638885250000|2021-12-07 13:54:10|212959.4|212809.4|212964.1|212814.1|212971.2|212821.2|212950.3|212800.3|37
1638885260000|2021-12-07 13:54:20|212963.8|212813.8|212961.2|212811.2|212968|212818|212961|212811|22
1638885270000|2021-12-07 13:54:30|212961.5|212811.5|212962.6|212812.6|212963.6|212813.6|212960.1|212810.1|22
1638885280000|2021-12-07 13:54:40|212962.3|212812.3|212962.8|212812.8|212968.5|212818.5|212959.2|212809.2|16
1638885290000|2021-12-07 13:54:50|212963.7|212813.7|212963.6|212813.6|212965.4|212815.4|212960.4|212810.4|20
1638885300000|2021-12-07 13:55:00|212964.3|212814.3|212977.9|212827.9|212982.5|212832.5|212964.3|212814.3|30
1638885310000|2021-12-07 13:55:10|212984.5|212834.5|213002.6|212852.6|213006.4|212856.4|212979.2|212829.2|33
1638885320000|2021-12-07 13:55:20|213003.5|212853.5|212991.6|212841.6|213025.3|212875.3|212990.7|212840.7|33
1638885330000|2021-12-07 13:55:30|212991.1|212841.1|212983.6|212833.6|212991.1|212878.1|212928.1|212821.5|28
1638885340000|2021-12-07 13:55:40|212983.7|212833.7|212924.5|212874.5|212984.7|212876.4|212921.1|212822.1|25
1638885350000|2021-12-07 13:55:50|212924.9|212874.9|212926.2|212876.2|212933.3|212883.3|212924.6|212874.6|24
1638885360000|2021-12-07 13:56:00|212926.6|212876.6|213003.3|212853.3|213003.3|212895|212926.6|212836.9|22
1638885370000|2021-12-07 13:56:10|213002.1|212852.1|212956.8|212906.8|213009.5|212908.8|212955.2|212849.6|27
1638885380000|2021-12-07 13:56:20|212957.1|212907.1|213027|212877|213027.7|212923.9|212954.4|212851.4|31
1638885390000|2021-12-07 13:56:30|213026.4|212876.4|212978.7|212928.7|213028.3|212931|212975.2|212870.7|31
1638885400000|2021-12-07 13:56:40|212980|212930|213025.3|212875.3|213025.3|212934.8|212976.8|212875.3|16
1638885410000|2021-12-07 13:56:50|213027.2|212877.2|213026.1|212876.1|213028.6|212922.7|212972.7|212865|20
1638885420000|2021-12-07 13:57:00|213025.5|212875.5|212975.8|212925.8|213025.5|212927|212968.4|212872.9|32
1638885430000|2021-12-07 13:57:10|212974|212924|213019.5|212869.5|213026.4|212925.3|212974|212862.9|30
1638885440000|2021-12-07 13:57:20|212972|212922|213055.4|212905.4|213055.4|212944.5|212970.3|212870.1|28
1638885450000|2021-12-07 13:57:30|213049.4|212899.4|212994.3|212944.3|213051.3|212953.5|212992.1|212893.7|25
1638885460000|2021-12-07 13:57:40|212994.1|212944.1|213007.1|212957.1|213014.7|212964.7|212992.4|212942.4|27
1638885470000|2021-12-07 13:57:50|213005.7|212955.7|212993.3|212943.3|213043.5|212955.9|212992.9|212890.1|31
1638885480000|2021-12-07 13:58:00|212993.7|212943.7|212996.6|212946.6|213002.7|212952.7|212993.7|212943.7|25
1638885490000|2021-12-07 13:58:10|212996.3|212946.3|212997.7|212947.7|213000.3|212950.3|212996.3|212946.3|19
1638885500000|2021-12-07 13:58:20|212997.4|212947.4|213035.1|212885.1|213047.7|212949.9|212994.8|212876.9|19
1638885510000|2021-12-07 13:58:30|213037.9|212887.9|212997.1|212947.1|213037.9|212953.5|212984.5|212887.9|27
1638885520000|2021-12-07 13:58:40|212997.2|212947.2|212995.8|212945.8|213000.2|212950.2|212992.9|212942.9|27
1638885530000|2021-12-07 13:58:50|212995.9|212945.9|212994.8|212944.8|212998.3|212948.3|212993.9|212943.9|24
1638885540000|2021-12-07 13:59:00|212995.4|212945.4|212929.2|212879.2|212996.2|212946.2|212924.7|212874.7|29
1638885550000|2021-12-07 13:59:10|212928.2|212878.2|212921.5|212871.5|212928.4|212878.4|212919.2|212869.2|28
1638885560000|2021-12-07 13:59:20|212920.4|212870.4|212924.7|212874.7|212925.2|212875.2|212920.1|212870.1|24
1638885570000|2021-12-07 13:59:30|212924.9|212874.9|212923.8|212873.8|212925.9|212875.9|212923.6|212873.6|22
1638885580000|2021-12-07 13:59:40|212923.6|212873.6|212925.8|212875.8|212926.1|212876.1|212922.3|212872.3|16
1638885590000|2021-12-07 13:59:50|212926.1|212876.1|212922|212872|212970.5|212876.1|212918|212820.5|19
1638885600000|2021-12-07 14:00:00|212902.7|212852.7|212944.9|212794.9|212949.2|212855.1|212878.4|212794.4|33
1638885610000|2021-12-07 14:00:10|212945.1|212795.1|212920.2|212870.2|212961.3|212873.3|212902.5|212794.1|31
1638885620000|2021-12-07 14:00:20|212920.5|212870.5|212916.2|212866.2|212921.1|212871.1|212916.1|212866.1|17
1638885630000|2021-12-07 14:00:30|212922.4|212872.4|212918.6|212868.6|212923.7|212873.7|212917.3|212867.3|22
1638885640000|2021-12-07 14:00:40|212919|212869|212923|212773|212953.8|212869|212871.4|212773|32
1638885650000|2021-12-07 14:00:50|212922.9|212772.9|212920.1|212770.1|212924.1|212774.1|212918.2|212768.2|24
1638885660000|2021-12-07 14:01:00|212917.4|212767.4|212920.4|212770.4|212939.6|212838.7|212882.1|212767.4|30
1638885670000|2021-12-07 14:01:10|212920.8|212770.8|212825.5|212775.5|212928.3|212779.9|212822.1|212721.3|32
1638885680000|2021-12-07 14:01:20|212826.6|212776.6|212829.2|212779.2|212887.2|212783.2|212825.4|212720.5|23
1638885690000|2021-12-07 14:01:30|212829|212779|212828.3|212778.3|212830.6|212780.6|212825.6|212775.6|15
1638885700000|2021-12-07 14:01:40|212828.6|212778.6|212837.1|212787.1|212891.2|212789.6|212825.4|212736.3|26
1638885710000|2021-12-07 14:01:50|212837.8|212787.8|212830.2|212780.2|212837.8|212787.8|212830.2|212780.2|25
1638885720000|2021-12-07 14:02:00|212830|212780|212870.3|212720.3|212878.8|212781.3|212813.3|212713.2|27
1638885730000|2021-12-07 14:02:10|212866|212716|212787.7|212737.7|212871.9|212742.6|212785.6|212715.3|29
1638885740000|2021-12-07 14:02:20|212788.4|212738.4|212753.2|212703.2|212809|212742.3|212753.2|212648.1|35
1638885750000|2021-12-07 14:02:30|212753.7|212703.7|212805.2|212655.2|212805.3|212705.4|212748.6|212650.5|24
1638885760000|2021-12-07 14:02:40|212804.7|212654.7|212844.5|212694.5|212848.7|212750.8|212796.2|212649.5|26
1638885770000|2021-12-07 14:02:50|212836.6|212686.6|212805.9|212655.9|212840.2|212744.1|212759.2|212652.4|26
1638885780000|2021-12-07 14:03:00|212805.3|212655.3|212808.6|212658.6|212808.9|212658.9|212804.3|212654.3|16
1638885790000|2021-12-07 14:03:10|212807.7|212657.7|212757.9|212707.9|212807.7|212709.4|212753.8|212657.7|19
1638885800000|2021-12-07 14:03:20|212756.4|212706.4|212803.7|212653.7|212804.6|212707.2|212755.8|212653.4|17
1638885810000|2021-12-07 14:03:30|212804.4|212654.4|212844.7|212694.7|212844.7|212694.7|212804.3|212654.3|21
1638885820000|2021-12-07 14:03:40|212795.1|212745.1|212793.6|212743.6|212845.4|212745.7|212793.1|212692.7|22
1638885830000|2021-12-07 14:03:50|212793.4|212743.4|212792.7|212742.7|212794.4|212744.4|212789.4|212739.4|22
1638885840000|2021-12-07 14:04:00|212792.6|212742.6|212791.2|212741.2|212845.3|212742.6|212787.3|212688.8|27
1638885850000|2021-12-07 14:04:10|212793|212743|212817.6|212767.6|212862.8|212767.6|212793|212697|29
1638885860000|2021-12-07 14:04:20|212819.1|212769.1|212933.9|212783.9|212938.7|212802.3|212817.9|212763.3|29
1638885870000|2021-12-07 14:04:30|212934.8|212784.8|212909.8|212759.8|212934.9|212810.3|212860.3|212755.4|34
1638885880000|2021-12-07 14:04:40|212910.2|212760.2|212923.2|212773.2|212924.6|212774.6|212909.9|212759.9|29
1638885890000|2021-12-07 14:04:50|212922.5|212772.5|212917.6|212767.6|212923.7|212773.7|212909|212759|33
1638885900000|2021-12-07 14:05:00|212917.5|212767.5|212920.2|212770.2|212920.8|212770.8|212917.5|212767.5|21
1638885910000|2021-12-07 14:05:10|212919.8|212769.8|212849.2|212799.2|212919.8|212799.8|212849.2|212748.4|28
1638885920000|2021-12-07 14:05:20|212849.4|212799.4|212909.8|212759.8|212911.2|212809.8|212849.1|212759.8|22
1638885930000|2021-12-07 14:05:30|212909.7|212759.7|212911|212761|212912.1|212762.1|212909.1|212759.1|19
1638885940000|2021-12-07 14:05:40|212911.4|212761.4|212860.1|212810.1|212913.8|212810.9|212856.6|212756|23
1638885950000|2021-12-07 14:05:50|212860.2|212810.2|212910.2|212760.2|212911.5|212812|212858.2|212756.7|28
1638885960000|2021-12-07 14:06:00|212910.3|212760.3|212932.9|212782.9|212933.6|212815.1|212860.4|212760.2|26
1638885970000|2021-12-07 14:06:10|212934|212784|212944.5|212794.5|212944.9|212794.9|212933.2|212783.2|23
1638885980000|2021-12-07 14:06:20|212944.8|212794.8|212939.2|212789.2|212944.8|212847.1|212893.4|212783.7|28
1638885990000|2021-12-07 14:06:30|212937.8|212787.8|212847.4|212797.4|212939|212812.6|212844.3|212743.5|27
1638886000000|2021-12-07 14:06:40|212846.6|212796.6|212896.9|212746.9|212899.8|212798.4|212846.6|212745.8|25
1638886010000|2021-12-07 14:06:50|212897.3|212747.3|212891.9|212741.9|212899.2|212749.2|212891.3|212741.3|28
1638886020000|2021-12-07 14:07:00|212893.8|212743.8|212892.8|212742.8|212896|212796.9|212832.5|212736.3|29
1638886030000|2021-12-07 14:07:10|212895.5|212745.5|212864.5|212814.5|212919.6|212816.7|212861.1|212744.1|28
1638886040000|2021-12-07 14:07:20|212861.2|212811.2|212861.9|212811.9|212863|212813|212861|212811|9
1638886050000|2021-12-07 14:07:30|212862.2|212812.2|212917.2|212767.2|212918.3|212812.2|212862.2|212759.3|21
1638886060000|2021-12-07 14:07:40|212866.4|212816.4|212866.6|212816.6|212869.8|212819.8|212865.7|212815.7|24
1638886070000|2021-12-07 14:07:50|212866.1|212816.1|212866|212816|212867.2|212817.2|212865.7|212815.7|15
1638886080000|2021-12-07 14:08:00|212866.3|212816.3|212867.3|212817.3|212868|212818|212861.7|212811.7|16
1638886090000|2021-12-07 14:08:10|212866.6|212816.6|212801.8|212751.8|212867.3|212817.3|212800.9|212750.9|27
1638886100000|2021-12-07 14:08:20|212801.6|212751.6|212790.6|212740.6|212857.4|212759.1|212790.6|212702.5|33
1638886110000|2021-12-07 14:08:30|212841.9|212691.9|212786.4|212736.4|212845.5|212743.9|212786.4|212683.2|25
1638886120000|2021-12-07 14:08:40|212787.3|212737.3|212771.8|212721.8|212832.6|212738.4|212768.3|212675.5|30
1638886130000|2021-12-07 14:08:50|212770.7|212720.7|212753.8|212703.8|212774.7|212724.7|212750.4|212700.4|28
1638886140000|2021-12-07 14:09:00|212754.1|212704.1|212770.9|212720.9|212776.4|212726.4|212751.9|212701.9|27
1638886150000|2021-12-07 14:09:10|212772.3|212722.3|212774.3|212724.3|212775|212725|212771.7|212721.7|18
1638886160000|2021-12-07 14:09:20|212773.8|212723.8|212765|212715|212777.1|212727.1|212760.9|212710.9|24
1638886170000|2021-12-07 14:09:30|212765.7|212715.7|212763.4|212713.4|212766.8|212716.8|212762.1|212712.1|22
1638886180000|2021-12-07 14:09:40|212762.8|212712.8|212797|212647|212797|212713.9|212748.4|212641.8|20
1638886190000|2021-12-07 14:09:50|212799.4|212649.4|212799.9|212649.9|212800.9|212706.4|212754.3|212647.7|24
1638886200000|2021-12-07 14:10:00|212800.8|212650.8|212793.9|212643.9|212800.8|212689.3|212733.5|212628.2|27
1638886210000|2021-12-07 14:10:10|212794.4|212644.4|212791.8|212641.8|212797.2|212647.2|212788.6|212638.6|23
1638886220000|2021-12-07 14:10:20|212791|212641|212715|212665|212795.9|212693.9|212713.1|212606.9|31
1638886230000|2021-12-07 14:10:30|212714.1|212664.1|212712.1|212662.1|212782.1|212678.6|212710.1|212632.1|28
1638886240000|2021-12-07 14:10:40|212710|212660|212740.9|212690.9|212793.6|212692.4|212710|212634.9|30
1638886250000|2021-12-07 14:10:50|212742.4|212692.4|212744.3|212694.3|212792.2|212694.4|212740.4|212636.1|28
1638886260000|2021-12-07 14:11:00|212744.2|212694.2|212740.6|212690.6|212745.8|212695.8|212740|212690|29
1638886270000|2021-12-07 14:11:10|212737.2|212687.2|212739.6|212689.6|212743.9|212693.9|212737.2|212687.2|32
1638886280000|2021-12-07 14:11:20|212739.2|212689.2|212763.3|212613.3|212787.4|212690|212720.3|212613.3|30
1638886290000|2021-12-07 14:11:30|212766.1|212616.1|212781.5|212631.5|212782.6|212685.1|212721.9|212611.5|30
1638886300000|2021-12-07 14:11:40|212782.5|212632.5|212745.1|212695.1|212787.9|212696.9|212738.2|212632.3|32
1638886310000|2021-12-07 14:11:50|212745.7|212695.7|212746.6|212696.6|212793.9|212696.6|212734.6|212641.4|25
1638886320000|2021-12-07 14:12:00|212741.8|212691.8|212742.7|212692.7|212743.6|212693.6|212740.5|212690.5|21
1638886330000|2021-12-07 14:12:10|212742|212692|212742.1|212692.1|212742.9|212692.9|212738.7|212688.7|21
1638886340000|2021-12-07 14:12:20|212742.7|212692.7|212741.1|212691.1|212742.7|212692.7|212738.3|212688.3|22
1638886350000|2021-12-07 14:12:30|212741.7|212691.7|212785.3|212735.3|212831.3|212738|212741.1|212679.2|29
1638886360000|2021-12-07 14:12:40|212785.9|212735.9|212798.2|212748.2|212798.8|212748.8|212781.1|212731.1|26
1638886370000|2021-12-07 14:12:50|212800.4|212750.4|212844.4|212694.4|212845.4|212751.8|212796.8|212694.4|22
1638886380000|2021-12-07 14:13:00|212844.1|212694.1|212845.7|212695.7|212846|212747.4|212794|212692.4|25
1638886390000|2021-12-07 14:13:10|212847.8|212697.8|212800.4|212750.4|212852.7|212751.8|212800.4|212697.8|15
1638886400000|2021-12-07 14:13:20|212800.6|212750.6|212903.5|212753.5|212903.5|212792.4|212799.7|212706.2|30
1638886410000|2021-12-07 14:13:30|212905.3|212755.3|212852.5|212802.5|212908|212806.8|212852.2|212750.2|30
1638886420000|2021-12-07 14:13:40|212852.4|212802.4|212931.7|212781.7|212932.1|212806.7|212852.4|212761.1|23
1638886430000|2021-12-07 14:13:50|212931.8|212781.8|212940|212790|212943.9|212793.9|212928.7|212778.7|28
1638886440000|2021-12-07 14:14:00|212938|212788|212936.5|212786.5|212943.9|212793.9|212935.6|212785.6|25
1638886450000|2021-12-07 14:14:10|212936.1|212786.1|212940.7|212790.7|212942.4|212792.4|212936.1|212786.1|17
1638886460000|2021-12-07 14:14:20|212942.4|212792.4|212849|212699|212942.4|212820.5|212819.4|212698.3|33
1638886470000|2021-12-07 14:14:30|212850.5|212700.5|212887.9|212737.9|212891.4|212741.4|212850.5|212700.5|28
1638886480000|2021-12-07 14:14:40|212888.5|212738.5|212884.9|212734.9|212888.5|212738.5|212883.7|212733.7|27
1638886490000|2021-12-07 14:14:50|212885.5|212735.5|212890|212740|212890|212740|212884.5|212734.5|18
1638886500000|2021-12-07 14:15:00|212889|212739|212799.7|212749.7|212889|212772|212798.3|212719.9|18
1638886510000|2021-12-07 14:15:10|212799.9|212749.9|212874.6|212724.6|212874.6|212756.9|212799.9|212706.3|26
1638886520000|2021-12-07 14:15:20|212873.8|212723.8|212881.1|212731.1|212884.3|212780.2|212825.4|212723.8|30
1638886530000|2021-12-07 14:15:30|212880.9|212730.9|212882.7|212732.7|212886.3|212736.3|212877.3|212727.3|22
1638886540000|2021-12-07 14:15:40|212881.5|212731.5|212879.4|212729.4|212882.4|212732.4|212879|212729|23
1638886550000|2021-12-07 14:15:50|212879.8|212729.8|212880.4|212730.4|212881.9|212731.9|212878.6|212728.6|13
1638886560000|2021-12-07 14:16:00|212880.3|212730.3|212815.5|212765.5|212882.2|212769.8|212807.2|212711.7|25
1638886570000|2021-12-07 14:16:10|212814.5|212764.5|212816.6|212766.6|212817.9|212767.9|212809.3|212759.3|26
1638886580000|2021-12-07 14:16:20|212816.7|212766.7|212813.1|212763.1|212816.7|212766.7|212810.6|212760.6|21
1638886590000|2021-12-07 14:16:30|212812.9|212762.9|212805.1|212755.1|212813|212763|212802.4|212752.4|19
1638886600000|2021-12-07 14:16:40|212807.6|212757.6|212806.3|212756.3|212810.5|212760.5|212806|212756|19
1638886610000|2021-12-07 14:16:50|212806.2|212756.2|212758.8|212708.8|212806.5|212756.5|212752.3|212702.3|27
1638886620000|2021-12-07 14:17:00|212757.6|212707.6|212742.3|212692.3|212796.7|212709.3|212725.8|212646.7|30
1638886630000|2021-12-07 14:17:10|212786.5|212636.5|212727.7|212677.7|212794.2|212692.9|212722.3|212616.5|30
1638886640000|2021-12-07 14:17:20|212727.2|212677.2|212723|212673|212730.8|212680.8|212723|212673|18
1638886650000|2021-12-07 14:17:30|212723.8|212673.8|212745.9|212695.9|212745.9|212695.9|212723.8|212673.8|33
1638886660000|2021-12-07 14:17:40|212795|212645|212747.8|212697.8|212802.3|212702.9|212731.1|212641.7|31
1638886670000|2021-12-07 14:17:50|212749.1|212699.1|212786.1|212636.1|212786.1|212701.5|212745.1|212630.4|29
1638886680000|2021-12-07 14:18:00|212784.9|212634.9|212782.9|212632.9|212788.2|212690.8|212732.1|212632.1|32
1638886690000|2021-12-07 14:18:10|212731.8|212681.8|212773.1|212623.1|212777.8|212683|212721.4|212621.3|22
1638886700000|2021-12-07 14:18:20|212772.8|212622.8|212707.8|212657.8|212772.8|212677.6|212705.7|212622.8|31
1638886710000|2021-12-07 14:18:30|212708.1|212658.1|212719.7|212669.7|212770.5|212671.9|212705.4|212618.3|26
1638886720000|2021-12-07 14:18:40|212720|212670|212697.8|212647.8|212722.4|212672.4|212696.3|212646.3|22
1638886730000|2021-12-07 14:18:50|212700.1|212650.1|212664.4|212614.4|212714.2|212650.1|212662.6|212559.1|31
1638886740000|2021-12-07 14:19:00|212664.6|212614.6|212677.2|212627.2|212677.2|212627.2|212664.4|212614.4|25
1638886750000|2021-12-07 14:19:10|212676.1|212626.1|212672.9|212622.9|212676.1|212626.1|212659.8|212609.8|22
1638886760000|2021-12-07 14:19:20|212676.4|212626.4|212704.9|212654.9|212758.5|212655.1|212676.1|212600.9|24
1638886770000|2021-12-07 14:19:30|212703.8|212653.8|212763.7|212613.7|212765.6|212665|212703.7|212612.4|26
1638886780000|2021-12-07 14:19:40|212764.7|212614.7|212763.2|212613.2|212773.2|212670.9|212709.1|212612.6|24
1638886790000|2021-12-07 14:19:50|212710.1|212660.1|212712.9|212662.9|212764|212664.7|212707.4|212605.3|27
1638886800000|2021-12-07 14:20:00|212711.8|212661.8|212718.8|212668.8|212771.8|212674.2|212710.2|212618.1|21
1638886810000|2021-12-07 14:20:10|212720.9|212670.9|212703|212653|212756.6|212670.9|212701|212602.9|24
1638886820000|2021-12-07 14:20:20|212704.2|212654.2|212754.6|212604.6|212758.7|212668.8|212704.2|212603.1|24
1638886830000|2021-12-07 14:20:30|212754.9|212604.9|212758.3|212608.3|212758.3|212656.1|212704.5|212604.4|13
1638886840000|2021-12-07 14:20:40|212757.4|212607.4|212699.9|212649.9|212757.5|212652.4|212696.6|212602.1|28
1638886850000|2021-12-07 14:20:50|212699.6|212649.6|212695.6|212645.6|212703.1|212653.1|212695.2|212645.2|24
1638886860000|2021-12-07 14:21:00|212696.3|212646.3|212699.9|212649.9|212700.2|212650.2|212695.1|212645.1|16
1638886870000|2021-12-07 14:21:10|212699.5|212649.5|212694.8|212644.8|212699.5|212649.5|212694.6|212644.6|23
1638886880000|2021-12-07 14:21:20|212695.6|212645.6|212695.8|212645.8|212701.3|212651.3|212693|212643|21
1638886890000|2021-12-07 14:21:30|212694.5|212644.5|212657.5|212607.5|212697.3|212647.3|212657.5|212607.5|24
1638886900000|2021-12-07 14:21:40|212657.8|212607.8|212659.7|212609.7|212662.2|212612.2|212656|212606|21
1638886910000|2021-12-07 14:21:50|212661.8|212611.8|212692.5|212642.5|212697.8|212647.8|212661|212611|28
1638886920000|2021-12-07 14:22:00|212690.9|212640.9|212692|212642|212693.9|212643.9|212682.3|212632.3|31
1638886930000|2021-12-07 14:22:10|212690.3|212640.3|212662.2|212612.2|212691.6|212641.6|212662.2|212612.2|23
1638886940000|2021-12-07 14:22:20|212664|212614|212662.9|212612.9|212666.1|212616.1|212659.2|212609.2|25
1638886950000|2021-12-07 14:22:30|212662|212612|212688|212638|212692.1|212642.1|212661.9|212611.9|20
1638886960000|2021-12-07 14:22:40|212688.5|212638.5|212688.1|212638.1|212688.5|212638.5|212685.6|212635.6|20
1638886970000|2021-12-07 14:22:50|212688.2|212638.2|212689.1|212639.1|212691.2|212641.2|212687.9|212637.9|14
1638886980000|2021-12-07 14:23:00|212689.3|212639.3|212709.4|212659.4|212722|212672|212689.3|212639.3|30
1638886990000|2021-12-07 14:23:10|212716.8|212666.8|212722.3|212672.3|212730.2|212680.2|212715.3|212665.3|30
1638887000000|2021-12-07 14:23:20|212722.1|212672.1|212709.4|212659.4|212723.1|212673.1|212707.5|212657.5|34
1638887010000|2021-12-07 14:23:30|212710|212660|212720.8|212670.8|212721.1|212671.1|212708.6|212658.6|25
1638887020000|2021-12-07 14:23:40|212721.3|212671.3|212716|212666|212722|212672|212711.1|212661.1|19
1638887030000|2021-12-07 14:23:50|212716.7|212666.7|212748.7|212698.7|212748.7|212698.7|212716.7|212666.7|31
1638887040000|2021-12-07 14:24:00|212747.2|212697.2|212738|212688|212749.5|212699.5|212737.8|212687.8|29
1638887050000|2021-12-07 14:24:10|212738.1|212688.1|212753.2|212703.2|212753.2|212703.2|212736.2|212686.2|16
1638887060000|2021-12-07 14:24:20|212751.8|212701.8|212750.8|212700.8|212753.5|212703.5|212747.9|212697.9|24
1638887070000|2021-12-07 14:24:30|212750.3|212700.3|212750.5|212700.5|212750.7|212700.7|212746.3|212696.3|23
1638887080000|2021-12-07 14:24:40|212750|212700|212750.2|212700.2|212753.8|212703.8|212744.3|212694.3|32
1638887090000|2021-12-07 14:24:50|212749.8|212699.8|212753.7|212703.7|212802.5|212704.8|212749.8|212650.1|28
1638887100000|2021-12-07 14:25:00|212754.2|212704.2|212756.5|212706.5|212760.5|212710.5|212749.7|212699.7|36
1638887110000|2021-12-07 14:25:10|212758.3|212708.3|212751.8|212701.8|212759.4|212709.4|212751.1|212701.1|22
1638887120000|2021-12-07 14:25:20|212753.9|212703.9|212739.9|212689.9|212754|212704|212736.7|212686.7|24
1638887130000|2021-12-07 14:25:30|212739.7|212689.7|212745.9|212695.9|212747.2|212697.2|212739.6|212689.6|28
1638887140000|2021-12-07 14:25:40|212746|212696|212739.2|212689.2|212746|212696|212738.6|212688.6|23
1638887150000|2021-12-07 14:25:50|212739.6|212689.6|212738.4|212688.4|212741.9|212691.9|212733.7|212683.7|26
1638887160000|2021-12-07 14:26:00|212739.1|212689.1|212690.2|212640.2|212748.9|212692.6|212689.2|212598.9|23
1638887170000|2021-12-07 14:26:10|212690.6|212640.6|212708.3|212658.3|212753.4|212659.9|212690.6|212600.8|24
1638887180000|2021-12-07 14:26:20|212708.4|212658.4|212711.2|212661.2|212711.2|212661.2|212707.1|212657.1|27
1638887190000|2021-12-07 14:26:30|212711.3|212661.3|212712|212662|212712.9|212662.9|212708|212658|28
1638887200000|2021-12-07 14:26:40|212711.8|212661.8|212710.7|212660.7|212712.9|212662.9|212710.7|212660.7|16
1638887210000|2021-12-07 14:26:50|212709.6|212659.6|212700.7|212650.7|212755.1|212659.6|212700|212600.5|31
1638887220000|2021-12-07 14:27:00|212698.4|212648.4|212709.8|212659.8|212712.4|212662.4|212698.4|212648.4|30
1638887230000|2021-12-07 14:27:10|212709.4|212659.4|212740.4|212690.4|212778.4|212692.7|212708.7|212620.9|28
1638887240000|2021-12-07 14:27:20|212741.7|212691.7|212738.6|212688.6|212741.9|212691.9|212737.8|212687.8|22
1638887250000|2021-12-07 14:27:30|212738.9|212688.9|212736.6|212686.6|212739.3|212689.3|212727.6|212677.6|26
1638887260000|2021-12-07 14:27:40|212734|212684|212738.6|212688.6|212739.8|212689.8|212734|212684|16
1638887270000|2021-12-07 14:27:50|212739.1|212689.1|212737.2|212687.2|212743.5|212693.5|212737|212687|20
1638887280000|2021-12-07 14:28:00|212737.1|212687.1|212738.6|212688.6|212740.6|212690.6|212737.1|212687.1|23
1638887290000|2021-12-07 14:28:10|212738.7|212688.7|212739.4|212689.4|212739.4|212689.4|212736.1|212686.1|21
1638887300000|2021-12-07 14:28:20|212738.8|212688.8|212738.3|212688.3|212742.7|212692.7|212737.5|212687.5|23
1638887310000|2021-12-07 14:28:30|212739.6|212689.6|212702.7|212652.7|212740.3|212690.3|212697.5|212647.5|20
1638887320000|2021-12-07 14:28:40|212703|212653|212753.2|212603.2|212753.9|212655.4|212701.2|212599.8|26
1638887330000|2021-12-07 14:28:50|212754|212604|212698.2|212648.2|212754|212654.4|212697.3|212601.6|23
1638887340000|2021-12-07 14:29:00|212700.1|212650.1|212684.1|212634.1|212724.3|212650.1|212667.7|212564.5|31
1638887350000|2021-12-07 14:29:10|212681|212631|212677.1|212627.1|212685.7|212635.7|212676.9|212626.9|32
1638887360000|2021-12-07 14:29:20|212677.6|212627.6|212597.6|212447.6|212722.1|212650.3|212596.7|212446.7|30
1638887370000|2021-12-07 14:29:30|212599.2|212449.2|212613|212463|212621.4|212471.4|212599.2|212449.2|28
1638887380000|2021-12-07 14:29:40|212613.6|212463.6|212660.5|212510.5|212662.6|212512.6|212611.9|212461.9|23
1638887390000|2021-12-07 14:29:50|212660.4|212510.4|212671.2|212521.2|212675.4|212525.4|212660.2|212510.2|29
1638887400000|2021-12-07 14:30:00|212669.9|212519.9|212671.6|212521.6|212705.6|212555.6|212666.7|212516.7|34
1638887410000|2021-12-07 14:30:10|212670.8|212520.8|212691.9|212541.9|212691.9|212587.4|212637.4|212520|35
1638887420000|2021-12-07 14:30:20|212671.9|212521.9|212648.3|212498.3|212671.9|212539.3|212583.6|212494.9|37
1638887430000|2021-12-07 14:30:30|212662.5|212512.5|212628.1|212478.1|212662.5|212512.5|212606|212456|38
1638887440000|2021-12-07 14:30:40|212630.6|212480.6|212625.8|212475.8|212641.9|212491.9|212621.4|212471.4|35
1638887450000|2021-12-07 14:30:50|212626.5|212476.5|212596.5|212446.5|212627.9|212525.1|212575.1|212444.5|34
1638887460000|2021-12-07 14:31:00|212602.3|212452.3|212571.8|212421.8|212602.3|212452.3|212564.4|212414.4|37
1638887470000|2021-12-07 14:31:10|212571.6|212421.6|212550.2|212400.2|212593.6|212443.6|212549.4|212399.4|38
1638887480000|2021-12-07 14:31:20|212549.7|212399.7|212531.8|212381.8|212568.2|212459.3|212483.4|212380.6|38
1638887490000|2021-12-07 14:31:30|212530.7|212380.7|212533.1|212383.1|212540.4|212439.3|212488.5|212374.9|33
1638887500000|2021-12-07 14:31:40|212533.2|212383.2|212457|212407|212533.4|212413.9|212439.1|212357|34
1638887510000|2021-12-07 14:31:50|212428.9|212378.9|212434.5|212384.5|212482|212389.7|212424.2|212327.1|27
1638887520000|2021-12-07 14:32:00|212434.2|212384.2|212440.2|212390.2|212441.5|212391.5|212433.9|212383.9|19
1638887530000|2021-12-07 14:32:10|212442.5|212392.5|212442.7|212392.7|212443.1|212393.1|212440|212390|21
1638887540000|2021-12-07 14:32:20|212443|212393|212440.4|212390.4|212443.1|212393.1|212437.6|212387.6|26
1638887550000|2021-12-07 14:32:30|212439.7|212389.7|212443.3|212393.3|212443.9|212393.9|212437.7|212387.7|24
1638887560000|2021-12-07 14:32:40|212443.4|212393.4|212434.7|212384.7|212443.4|212393.4|212432.6|212382.6|18
1638887570000|2021-12-07 14:32:50|212438.3|212388.3|212388.9|212338.9|212488.1|212388.6|212372.5|212269.3|30
1638887580000|2021-12-07 14:33:00|212388.4|212338.4|212426.2|212276.2|212436.3|212348.1|212374.4|212276.2|33
1638887590000|2021-12-07 14:33:10|212425.3|212275.3|212342.9|212292.9|212426.8|212326.9|212342.9|212251.5|36
1638887600000|2021-12-07 14:33:20|212343.5|212293.5|212348.7|212298.7|212397.7|212298.7|212340.2|212246.3|31
1638887610000|2021-12-07 14:33:30|212350|212300|212339.8|212289.8|212351.4|212301.4|212339.3|212289.3|29
1638887620000|2021-12-07 14:33:40|212316.9|212266.9|212327.8|212177.8|212334.3|212266.9|212283.7|212168|34
1638887630000|2021-12-07 14:33:50|212324.2|212174.2|212299.7|212249.7|212353.5|212252.3|212263.7|212167.3|33
1638887640000|2021-12-07 14:34:00|212299.9|212249.9|212342.6|212292.6|212403.7|212301.5|212299.9|212249.9|32
1638887650000|2021-12-07 14:34:10|212343.7|212293.7|212331|212281|212399.5|212299.3|212329.4|212236.1|32
1638887660000|2021-12-07 14:34:20|212330.7|212280.7|212299.1|212249.1|212371.7|212283.2|212297.9|212199.2|32
1638887670000|2021-12-07 14:34:30|212299.2|212249.2|212306.9|212256.9|212306.9|212256.9|212297.6|212247.6|29
1638887680000|2021-12-07 14:34:40|212333.6|212283.6|212325.3|212275.3|212385|212295.3|212324.7|212230.7|31
1638887690000|2021-12-07 14:34:50|212326.8|212276.8|212340.5|212290.5|212345.8|212295.8|212321.1|212271.1|34
1638887700000|2021-12-07 14:35:00|212338.5|212288.5|212375.6|212225.6|212375.6|212290.7|212323.9|212225.6|26
1638887710000|2021-12-07 14:35:10|212321.6|212271.6|212316.2|212266.2|212324.3|212274.3|212309.2|212259.2|34
1638887720000|2021-12-07 14:35:20|212316.7|212266.7|212321.7|212171.7|212321.7|212271.3|212269.4|212171.7|28
1638887730000|2021-12-07 14:35:30|212320.1|212170.1|212267|212217|212331.1|212227.3|212254.8|212162.3|29
1638887740000|2021-12-07 14:35:40|212266.2|212216.2|212316.7|212166.7|212320.1|212218.6|212262.6|212165.7|26
1638887750000|2021-12-07 14:35:50|212317.2|212167.2|212264.5|212214.5|212318|212215.8|212258.7|212158.1|30
1638887760000|2021-12-07 14:36:00|212264.4|212214.4|212264|212214|212264.6|212214.6|212262|212212|21
1638887770000|2021-12-07 14:36:10|212263.5|212213.5|212266.7|212216.7|212268.4|212218.4|212261.4|212211.4|27
1638887780000|2021-12-07 14:36:20|212268.2|212218.2|212267.7|212217.7|212269.8|212219.8|212265.1|212215.1|30
1638887790000|2021-12-07 14:36:30|212270.1|212220.1|212301.9|212251.9|212309.9|212259.9|212268.7|212218.7|33
1638887800000|2021-12-07 14:36:40|212302.8|212252.8|212303.1|212253.1|212305.3|212255.3|212300.7|212250.7|30
1638887810000|2021-12-07 14:36:50|212303.7|212253.7|212311|212261|212313.5|212263.5|212301.9|212251.9|26
1638887820000|2021-12-07 14:37:00|212311.2|212261.2|212302.6|212252.6|212313.4|212263.4|212302.6|212252.6|22
1638887830000|2021-12-07 14:37:10|212300.2|212250.2|212301.6|212251.6|212303.6|212253.6|212298.7|212248.7|21
1638887840000|2021-12-07 14:37:20|212301.1|212251.1|212310.8|212260.8|212310.9|212260.9|212299.2|212249.2|24
1638887850000|2021-12-07 14:37:30|212310.5|212260.5|212304.6|212254.6|212315.2|212265.2|212295.4|212245.4|32
1638887860000|2021-12-07 14:37:40|212303.2|212253.2|212341.4|212291.4|212358.2|212293.1|212300.7|212206.1|36
1638887870000|2021-12-07 14:37:50|212343.5|212293.5|212401.2|212351.2|212451.2|212358.5|212343|212293|37
1638887880000|2021-12-07 14:38:00|212397.9|212347.9|212376.1|212226.1|212444.6|212347.9|212310.4|212213.6|35
1638887890000|2021-12-07 14:38:10|212375.9|212225.9|212317|212267|212379.7|212267.5|212308.2|212209.2|32
1638887900000|2021-12-07 14:38:20|212316.8|212266.8|212373.1|212223.1|212376.9|212270|212316.8|212218.1|28
1638887910000|2021-12-07 14:38:30|212373.4|212223.4|212371.4|212221.4|212376.5|212226.5|212370.5|212220.5|23
1638887920000|2021-12-07 14:38:40|212371.3|212221.3|212335.2|212285.2|212391.7|212287.9|212318.6|212216.6|28
1638887930000|2021-12-07 14:38:50|212335.8|212285.8|212339.6|212289.6|212343.3|212293.3|212335.8|212285.8|23
1638887940000|2021-12-07 14:39:00|212340.1|212290.1|212379.2|212229.2|212384.4|212290.1|212328.5|212223.9|26
1638887950000|2021-12-07 14:39:10|212378.1|212228.1|212328.8|212278.8|212378.1|212281.4|212325.3|212223.5|24
1638887960000|2021-12-07 14:39:20|212328.9|212278.9|212343.7|212293.7|212402|212295.2|212327.9|212231.1|33
1638887970000|2021-12-07 14:39:30|212344.1|212294.1|212415.4|212265.4|212415.4|212301.3|212333.6|212236.1|34
1638887980000|2021-12-07 14:39:40|212410.6|212260.6|212405.4|212355.4|212453.2|212359.9|212403.3|212259.7|34
1638887990000|2021-12-07 14:39:50|212405|212355|212397.9|212347.9|212407.4|212357.4|212392.8|212342.8|35
1638888000000|2021-12-07 14:40:00|212397.3|212347.3|212398.1|212348.1|212406.1|212356.1|212394.1|212344.1|35
1638888010000|2021-12-07 14:40:10|212399.5|212349.5|212410.6|212360.6|212458.5|212365|212399.5|212304.7|35
1638888020000|2021-12-07 14:40:20|212410.5|212360.5|212400.2|212350.2|212416|212366|212399.4|212349.4|29
1638888030000|2021-12-07 14:40:30|212400.3|212350.3|212388.5|212338.5|212440.2|212353.1|212358.5|212267.2|37
1638888040000|2021-12-07 14:40:40|212388.3|212338.3|212370.9|212320.9|212413.5|212338.3|212363.2|212263.5|36
1638888050000|2021-12-07 14:40:50|212370.8|212320.8|212424.5|212274.5|212425.5|212320.8|212370.8|212263.7|37
1638888060000|2021-12-07 14:41:00|212424.2|212274.2|212431.3|212281.3|212431.6|212331.8|212371.9|212269.3|35
1638888070000|2021-12-07 14:41:10|212431.7|212281.7|212382.9|212332.9|212431.7|212337.3|212380.3|212281.6|22
1638888080000|2021-12-07 14:41:20|212383.8|212333.8|212382.4|212332.4|212386.3|212336.3|212382.1|212332.1|25
1638888090000|2021-12-07 14:41:30|212380.6|212330.6|212378.1|212328.1|212382.6|212332.6|212377.9|212327.9|29
1638888100000|2021-12-07 14:41:40|212430.7|212280.7|212428.8|212278.8|212434.4|212284.4|212427.1|212277.1|28
1638888110000|2021-12-07 14:41:50|212427.8|212277.8|212437.2|212287.2|212437.2|212287.2|212427.4|212277.4|29
1638888120000|2021-12-07 14:42:00|212382.9|212332.9|212453.1|212303.1|212456.6|212349.4|212380.6|212279.3|35
1638888130000|2021-12-07 14:42:10|212449.7|212299.7|212404.6|212354.6|212451.3|212356.2|212389.2|212299.7|30
1638888140000|2021-12-07 14:42:20|212405.8|212355.8|212462|212312|212462|212357.7|212404|212301.2|27
1638888150000|2021-12-07 14:42:30|212415.3|212365.3|212460.7|212410.7|212540.8|212421.4|212410.2|212341.7|36
1638888160000|2021-12-07 14:42:40|212512|212362|212498.8|212448.8|212538.3|212450.5|212485.9|212359.6|35
1638888170000|2021-12-07 14:42:50|212498.3|212448.3|212515.9|212365.9|212545|212448.3|212459.9|212365.9|28
1638888180000|2021-12-07 14:43:00|212519.5|212369.5|212442.9|212392.9|212519.5|212417.3|212434.5|212337.8|35
1638888190000|2021-12-07 14:43:10|212440.9|212390.9|212427.5|212377.5|212483.4|212390.9|212407.6|212333.4|35
1638888200000|2021-12-07 14:43:20|212425.2|212375.2|212452.7|212402.7|212457|212407|212425.2|212375.2|37
1638888210000|2021-12-07 14:43:30|212452.3|212402.3|212451.3|212401.3|212453.2|212403.2|212450|212400|31
1638888220000|2021-12-07 14:43:40|212451.2|212401.2|212489.3|212439.3|212489.3|212439.3|212451|212401|29
1638888230000|2021-12-07 14:43:50|212488.6|212438.6|212491.7|212441.7|212492.6|212442.6|212484.6|212434.6|33
1638888240000|2021-12-07 14:44:00|212491.5|212441.5|212446.7|212396.7|212491.6|212441.6|212445.3|212395.3|22
1638888250000|2021-12-07 14:44:10|212446.4|212396.4|212465.7|212415.7|212479.7|212429.7|212442.4|212392.4|36
1638888260000|2021-12-07 14:44:20|212464.6|212414.6|212450.7|212400.7|212465|212415|212447.5|212397.5|34
1638888270000|2021-12-07 14:44:30|212451.1|212401.1|212450.5|212400.5|212451.4|212401.4|212445.6|212395.6|29
1638888280000|2021-12-07 14:44:40|212446.8|212396.8|212446.5|212396.5|212453.5|212403.5|212416.5|212366.5|29
1638888290000|2021-12-07 14:44:50|212446.1|212396.1|212413.6|212363.6|212457|212396.1|212386.9|212285.9|34
1638888300000|2021-12-07 14:45:00|212394.9|212344.9|212362.6|212312.6|212448.2|212357.9|212362.6|212297.1|39
1638888310000|2021-12-07 14:45:10|212368.1|212318.1|212400.1|212350.1|212441.3|212350.9|212361.1|212290.6|31
1638888320000|2021-12-07 14:45:20|212399.7|212349.7|212396.1|212346.1|212400.1|212350.1|212393.4|212343.4|29
1638888330000|2021-12-07 14:45:30|212395.9|212345.9|212402|212352|212405.7|212355.7|212395.4|212345.4|33
1638888340000|2021-12-07 14:45:40|212400.6|212350.6|212354.7|212304.7|212433.9|212350.6|212354.6|212283.8|31
1638888350000|2021-12-07 14:45:50|212354.8|212304.8|212350.8|212300.8|212356.6|212306.6|212349.4|212299.4|27
1638888360000|2021-12-07 14:46:00|212351|212301|212380|212330|212380|212330|212348.7|212298.7|34
1638888370000|2021-12-07 14:46:10|212376.7|212326.7|212365.3|212315.3|212379.1|212329.1|212362.2|212312.2|34
1638888380000|2021-12-07 14:46:20|212378|212328|212361.9|212311.9|212410.2|212329|212360.1|212258.8|33
1638888390000|2021-12-07 14:46:30|212361.1|212311.1|212357.9|212307.9|212369|212319|212357.9|212307.9|34
1638888400000|2021-12-07 14:46:40|212358.4|212308.4|212359.2|212309.2|212362.6|212312.6|212356.6|212306.6|30
1638888410000|2021-12-07 14:46:50|212361.5|212311.5|212364|212314|212366.5|212316.5|212358.3|212308.3|27
1638888420000|2021-12-07 14:47:00|212363.3|212313.3|212361.3|212311.3|212365.1|212315.1|212359.5|212309.5|29
1638888430000|2021-12-07 14:47:10|212361.5|212311.5|212367.6|212317.6|212369|212319|212360|212310|29
1638888440000|2021-12-07 14:47:20|212366.7|212316.7|212354.7|212304.7|212415.4|212317.3|212354.7|212253.9|30
1638888450000|2021-12-07 14:47:30|212355.1|212305.1|212354.3|212304.3|212358.9|212308.9|212354.1|212304.1|21
1638888460000|2021-12-07 14:47:40|212357.2|212307.2|212456.2|212406.2|212492.2|212408|212357.2|212261.7|39
1638888470000|2021-12-07 14:47:50|212455.3|212405.3|212484.8|212434.8|212553.1|212448.3|212452.1|212384.9|38
1638888480000|2021-12-07 14:48:00|212454.6|212404.6|212495|212445|212546.4|212445.5|212454.6|212342.5|37
1638888490000|2021-12-07 14:48:10|212497|212447|212502.1|212352.1|212546.9|212448.3|212451.3|212349.3|30
1638888500000|2021-12-07 14:48:20|212501.5|212351.5|212501.1|212351.1|212506.4|212398.2|212443.8|212342.8|30
1638888510000|2021-12-07 14:48:30|212501.8|212351.8|212509.5|212359.5|212521.8|212417.4|212452.3|212350.9|29
1638888520000|2021-12-07 14:48:40|212512.1|212362.1|212505.3|212355.3|212515.7|212406.3|212444.2|212343|30
1638888530000|2021-12-07 14:48:50|212501|212351|212500|212350|212512.2|212410.6|212445.9|212345|37
1638888540000|2021-12-07 14:49:00|212496.6|212346.6|212450.6|212400.6|212511|212408.2|212445.4|212346.6|37
1638888550000|2021-12-07 14:49:10|212452.3|212402.3|212421.1|212371.1|212510.3|212402.3|212419.3|212345.6|36
1638888560000|2021-12-07 14:49:20|212420|212370|212464.5|212414.5|212521.7|212416.5|212420|212359.7|31
1638888570000|2021-12-07 14:49:30|212464.8|212414.8|212458.6|212408.6|212469.5|212419.5|212458.6|212408.6|26
1638888580000|2021-12-07 14:49:40|212458.4|212408.4|212442.6|212392.6|212462.1|212412.1|212441.2|212391.2|33
1638888590000|2021-12-07 14:49:50|212439.5|212389.5|212489.3|212339.3|212495|212392.8|212439.5|212338.4|31
1638888600000|2021-12-07 14:50:00|212489|212339|212491.6|212341.6|212496|212396.6|212438|212337|37
1638888610000|2021-12-07 14:50:10|212491.2|212341.2|212487.8|212337.8|212495.8|212390.9|212436|212335.6|27
1638888620000|2021-12-07 14:50:20|212442.6|212392.6|212495.9|212345.9|212499.7|212397.9|212434.7|212344.9|36
1638888630000|2021-12-07 14:50:30|212495.7|212345.7|212441.9|212391.9|212495.7|212395.1|212438.4|212338.7|31
1638888640000|2021-12-07 14:50:40|212442.3|212392.3|212433.6|212383.6|212442.3|212392.3|212431.5|212381.5|22
1638888650000|2021-12-07 14:50:50|212435.3|212385.3|212396.6|212346.6|212491.1|212392.1|212391.8|212332.3|32
1638888660000|2021-12-07 14:51:00|212405.4|212355.4|212453.7|212403.7|212507.6|212406.3|212401.4|212302.5|33
1638888670000|2021-12-07 14:51:10|212505.7|212355.7|212476.8|212426.8|212539.6|212436.3|212476.2|212355.7|31
1638888680000|2021-12-07 14:51:20|212526|212376|212511.5|212361.5|212526.6|212426|212453.7|212357.4|38
1638888690000|2021-12-07 14:51:30|212512.5|212362.5|212529.7|212379.7|212532.9|212382.9|212512.5|212362.5|30
1638888700000|2021-12-07 14:51:40|212527.3|212377.3|212482.4|212432.4|212533.9|212432.5|212477.1|212377.3|24
1638888710000|2021-12-07 14:51:50|212482|212432|212455|212405|212523.7|212432.6|212452.2|212353.1|31
1638888720000|2021-12-07 14:52:00|212454.6|212404.6|212452.1|212402.1|212454.6|212404.6|212450.9|212400.9|24
1638888730000|2021-12-07 14:52:10|212452.4|212402.4|212451.9|212401.9|212453|212403|212451.6|212401.6|29
1638888740000|2021-12-07 14:52:20|212452.2|212402.2|212457.7|212407.7|212508.4|212410.6|212452.2|212354.4|26
1638888750000|2021-12-07 14:52:30|212457.4|212407.4|212458.9|212408.9|212460.2|212410.2|212455.5|212405.5|29
1638888760000|2021-12-07 14:52:40|212458.8|212408.8|212451.9|212401.9|212460.9|212410.9|212451.9|212401.9|27
1638888770000|2021-12-07 14:52:50|212455.2|212405.2|212415.2|212365.2|212467.3|212407.1|212412.1|212311.9|31
1638888780000|2021-12-07 14:53:00|212458.3|212308.3|212410.3|212360.3|212462.7|212363.1|212403|212305.2|31
1638888790000|2021-12-07 14:53:10|212410.9|212360.9|212377.8|212327.8|212411|212361|212377.8|212327.8|30
1638888800000|2021-12-07 14:53:20|212378.8|212328.8|212364.6|212314.6|212424.2|212328.8|212363|212265.2|26
1638888810000|2021-12-07 14:53:30|212362.1|212312.1|212351.2|212301.2|212402.5|212315.9|212348.9|212252.3|34
1638888820000|2021-12-07 14:53:40|212350.6|212300.6|212360.3|212310.3|212408.9|212313.4|212350.5|212253.1|32
1638888830000|2021-12-07 14:53:50|212363.3|212313.3|212362|212312|212363.3|212313.3|212356.3|212306.3|22
1638888840000|2021-12-07 14:54:00|212361|212311|212352|212302|212405.1|212311.5|212350.6|212251.6|33
1638888850000|2021-12-07 14:54:10|212351.4|212301.4|212265.3|212215.3|212351.5|212301.5|212265.3|212180|37
1638888860000|2021-12-07 14:54:20|212264.8|212214.8|212275|212225|212277.4|212227.4|212259.7|212209.7|33
1638888870000|2021-12-07 14:54:30|212272.8|212222.8|212313.3|212263.3|212354.4|212263.8|212272.1|212189.5|36
1638888880000|2021-12-07 14:54:40|212307.3|212257.3|212306.2|212256.2|212356.9|212270.5|212306|212202.7|32
1638888890000|2021-12-07 14:54:50|212305.9|212255.9|212315.1|212265.1|212322.2|212272.2|212305.9|212255.9|29
1638888900000|2021-12-07 14:55:00|212315.4|212265.4|212333.7|212283.7|212377.3|212283.7|212311.2|212209.5|36
1638888910000|2021-12-07 14:55:10|212331.7|212281.7|212314.6|212264.6|212371.7|212281.7|212312.7|212218.8|29
1638888920000|2021-12-07 14:55:20|212315|212265|212317|212267|212317.8|212267.8|212314.6|212264.6|28
1638888930000|2021-12-07 14:55:30|212316.6|212266.6|212244|212194|212328.5|212266.6|212243.8|212166.3|34
1638888940000|2021-12-07 14:55:40|212243.6|212193.6|212259.2|212109.2|212262.3|212212.3|212192.5|212089.2|39
1638888950000|2021-12-07 14:55:50|212258.9|212108.9|212216.3|212166.3|212265|212167.9|212199.7|212108.7|35
1638888960000|2021-12-07 14:56:00|212218.4|212168.4|212228.3|212178.3|212278.2|212200.2|212216.5|212122.6|36
1638888970000|2021-12-07 14:56:10|212229.1|212179.1|212243.1|212193.1|212302.3|212194.7|212228.3|212131.9|37
1638888980000|2021-12-07 14:56:20|212245.8|212195.8|212227|212177|212289.7|212195.8|212225.9|212129.5|26
1638888990000|2021-12-07 14:56:30|212226.1|212176.1|212210.6|212160.6|212263.1|212178.9|212209.4|212113.1|31
1638889000000|2021-12-07 14:56:40|212217.2|212167.2|212197.6|212147.6|212219.1|212169.1|212194.8|212144.8|27
1638889010000|2021-12-07 14:56:50|212198.4|212148.4|212171.4|212121.4|212227.3|212148.4|212143.7|212046.6|35
1638889020000|2021-12-07 14:57:00|212174.4|212124.4|212218.8|212068.8|212223.5|212128.6|212165.8|212068.8|31
1638889030000|2021-12-07 14:57:10|212169.5|212119.5|212176.9|212126.9|212231.3|212132.8|212151.4|212075.6|36
1638889040000|2021-12-07 14:57:20|212178.6|212128.6|212221.1|212071.1|212225.5|212130.3|212176.3|212070.7|29
1638889050000|2021-12-07 14:57:30|212173.6|212123.6|212221.5|212071.5|212227.9|212130|212171.7|212071.5|36
1638889060000|2021-12-07 14:57:40|212222.3|212072.3|212169.9|212119.9|212222.3|212122.4|212167|212072.3|37
1638889070000|2021-12-07 14:57:50|212170.4|212120.4|212232.1|212082.1|212241.3|212125.2|212167.2|212079.8|37
1638889080000|2021-12-07 14:58:00|212231.7|212081.7|212238.7|212188.7|212289.8|212188.7|212199.3|212077.9|36
1638889090000|2021-12-07 14:58:10|212237.3|212187.3|212269.3|212219.3|212317.6|212220.8|212236.4|212167.3|27
1638889100000|2021-12-07 14:58:20|212269.4|212219.4|212283.5|212133.5|212321.1|212219.4|212254.6|212130.3|27
1638889110000|2021-12-07 14:58:30|212276.6|212126.6|212215.9|212165.9|212276.6|212168.9|212215.4|212110.9|21
1638889120000|2021-12-07 14:58:40|212216.7|212166.7|212257.9|212107.9|212261.9|212167.9|212206.7|212106.6|23
1638889130000|2021-12-07 14:58:50|212208.4|212158.4|212259.3|212109.3|212286.2|212173.5|212207|212108.7|31
1638889140000|2021-12-07 14:59:00|212257|212107|212262.2|212112.2|212266.5|212116.5|212252|212102|29
1638889150000|2021-12-07 14:59:10|212260.5|212110.5|212215.1|212165.1|212271.1|212170|212206.6|212109.4|37
1638889160000|2021-12-07 14:59:20|212270.1|212120.1|212220.5|212170.5|212270.1|212172.3|212209.3|212111.2|33
1638889170000|2021-12-07 14:59:30|212222|212172|212221.8|212171.8|212222.4|212172.4|212212.9|212162.9|26
1638889180000|2021-12-07 14:59:40|212221.7|212171.7|212218.9|212168.9|212225.3|212175.3|212218.9|212168.9|25
1638889190000|2021-12-07 14:59:50|212218.7|212168.7|212229.4|212179.4|212234.3|212184.3|212218.7|212168.7|29
1638889200000|2021-12-07 15:00:00|212229.1|212179.1|212209.2|212159.2|212229.1|212179.1|212208.5|212158.5|32
1638889210000|2021-12-07 15:00:10|212209.4|212159.4|212204.2|212154.2|212253.8|212160.6|212197.4|212103.8|29
1638889220000|2021-12-07 15:00:20|212204.3|212154.3|212200|212150|212205.3|212155.3|212196.5|212146.5|23
1638889230000|2021-12-07 15:00:30|212198|212148|212198.5|212148.5|212201.4|212151.4|212193.7|212143.7|20
1638889240000|2021-12-07 15:00:40|212199|212149|212249.9|212099.9|212251.6|212154.6|212196.5|212099.9|32
1638889250000|2021-12-07 15:00:50|212250.7|212100.7|212195.2|212145.2|212250.7|212152.6|212190.3|212100.7|28
1638889260000|2021-12-07 15:01:00|212195.1|212145.1|212204.3|212054.3|212211.3|212145.6|212185.3|212051|32
1638889270000|2021-12-07 15:01:10|212201.9|212051.9|212146.9|212096.9|212205.6|212109.4|212144.3|212048.2|30
1638889280000|2021-12-07 15:01:20|212143.3|212093.3|212220.6|212070.6|212222.7|212123.4|212143.3|212064.7|30
1638889290000|2021-12-07 15:01:30|212220.8|212070.8|212098|212048|212221.4|212093.7|212097.5|212001.3|37
1638889300000|2021-12-07 15:01:40|212099|212049|212106.6|211956.6|212127.6|212049|212054.4|211956.3|28
1638889310000|2021-12-07 15:01:50|212101.3|211951.3|212040.6|211990.6|212118.4|211990.6|212033.4|211922|30
1638889320000|2021-12-07 15:02:00|212038.8|211988.8|212110.3|211960.3|212126.4|211997.7|212037.2|211959.6|36
1638889330000|2021-12-07 15:02:10|212110.9|211960.9|212032.1|211982.1|212110.9|211992.5|212022.8|211932.8|33
1638889340000|2021-12-07 15:02:20|212032.6|211982.6|212089.8|212039.8|212092.6|212042.6|212030.8|211980.8|33
1638889350000|2021-12-07 15:02:30|212089.3|212039.3|212052.4|212002.4|212123.1|212040.5|212052.4|211967.3|31
1638889360000|2021-12-07 15:02:40|212048.5|211998.5|212014.2|211964.2|212110.9|212001.5|212014.2|211916.7|26
1638889370000|2021-12-07 15:02:50|212013.7|211963.7|212052.4|211902.4|212064|211964.6|212001.2|211900.4|23
1638889380000|2021-12-07 15:03:00|212052.6|211902.6|212036.7|211886.7|212053|211939.9|211984|211886.7|21
1638889390000|2021-12-07 15:03:10|212038.5|211888.5|211935|211885|212039.6|211921.1|211935|211856.5|29
1638889400000|2021-12-07 15:03:20|211935.4|211885.4|211928.3|211778.3|211970.4|211892.6|211857.9|211746.9|36
1638889410000|2021-12-07 15:03:30|211923.8|211773.8|211947.4|211897.4|211998.8|211899.6|211877.4|211773.8|27
1638889420000|2021-12-07 15:03:40|211949.4|211899.4|211956.8|211906.8|212006.1|211921.6|211949.4|211849.8|34
1638889430000|2021-12-07 15:03:50|211954.6|211904.6|212000.1|211850.1|212000.1|211906.7|211952.5|211826|34
1638889440000|2021-12-07 15:04:00|211998.1|211848.1|211986.4|211836.4|212008.3|211898.6|211947.9|211801.2|37
1638889450000|2021-12-07 15:04:10|211990.4|211840.4|211922.8|211872.8|211990.4|211875.5|211922.8|211818.8|29
1638889460000|2021-12-07 15:04:20|211924.9|211874.9|211991.9|211841.9|211993.8|211874.9|211923|211827.2|29
1638889470000|2021-12-07 15:04:30|211993.5|211843.5|211929.2|211879.2|211993.5|211898.5|211929.2|211812.7|34
1638889480000|2021-12-07 15:04:40|211929.8|211879.8|211922.7|211872.7|211933.4|211883.4|211920.9|211870.9|33
1638889490000|2021-12-07 15:04:50|211987.3|211837.3|212001.9|211851.9|212001.9|211903.2|211931.4|211837.3|31
1638889500000|2021-12-07 15:05:00|212001.7|211851.7|211975.6|211925.6|212007.3|211940.4|211949|211846.8|27
1638889510000|2021-12-07 15:05:10|211983.2|211933.2|211991|211941|211991|211941|211981.3|211931.3|21
1638889520000|2021-12-07 15:05:20|211989.7|211939.7|211995.9|211945.9|212037.1|211945.9|211982|211887.1|25
1638889530000|2021-12-07 15:05:30|211996.2|211946.2|211989.3|211939.3|211996.2|211946.2|211988.7|211938.7|25
1638889540000|2021-12-07 15:05:40|211988.4|211938.4|212013.5|211963.5|212015|211965|211986.3|211936.3|19
1638889550000|2021-12-07 15:05:50|212013.1|211963.1|212065.3|212015.3|212138.3|212038.5|212013.1|211963.1|34
1638889560000|2021-12-07 15:06:00|212068.8|212018.8|212054.5|212004.5|212092.8|212018.8|212034.2|211942.1|30
1638889570000|2021-12-07 15:06:10|212118.7|211968.7|212116.1|211966.1|212120.6|212022.3|212068.8|211963.8|20
1638889580000|2021-12-07 15:06:20|212119|211969|212127.7|211977.7|212132.1|212031.2|212073.3|211969|26
1638889590000|2021-12-07 15:06:30|212128|211978|211987.7|211937.7|212132.4|212030.8|211987.7|211886.8|33
1638889600000|2021-12-07 15:06:40|211987.9|211937.9|212009|211959|212043.4|211959.6|211986.4|211884.1|32
1638889610000|2021-12-07 15:06:50|212009.6|211959.6|211983.7|211933.7|212010.1|211960.1|211980.7|211930.7|31
1638889620000|2021-12-07 15:07:00|211983.4|211933.4|211943.4|211893.4|211986.9|211936.9|211942.9|211892.9|26
1638889630000|2021-12-07 15:07:10|211948|211898|211931.7|211881.7|211983.1|211898|211930.9|211833.1|28
1638889640000|2021-12-07 15:07:20|211933|211883|211995.5|211845.5|211998.9|211892.7|211931.3|211841.6|27
1638889650000|2021-12-07 15:07:30|211995.3|211845.3|211954.4|211904.4|211995.4|211904.4|211949.3|211841.8|25
1638889660000|2021-12-07 15:07:40|211978.9|211928.9|211954.3|211904.3|212008|211928.9|211954.3|211857|21
1638889670000|2021-12-07 15:07:50|211954.7|211904.7|211947.7|211897.7|212005|211905.6|211943.7|211849.9|29
1638889680000|2021-12-07 15:08:00|211948.8|211898.8|211943.7|211893.7|211949.1|211899.1|211942.2|211892.2|28
1638889690000|2021-12-07 15:08:10|211943.6|211893.6|211939.6|211889.6|211947.4|211897.4|211936.9|211886.9|23
1638889700000|2021-12-07 15:08:20|211938|211888|211994.8|211844.8|211997.3|211897.3|211935.1|211836.1|27
1638889710000|2021-12-07 15:08:30|211995.4|211845.4|211947.5|211897.5|211995.8|211901.2|211943.9|211845.4|35
1638889720000|2021-12-07 15:08:40|211947.4|211897.4|211951|211901|211952.9|211902.9|211943.1|211893.1|27
1638889730000|2021-12-07 15:08:50|211956.2|211906.2|211974.5|211924.5|211984.1|211934.1|211954.6|211904.6|19
1638889740000|2021-12-07 15:09:00|211975.1|211925.1|211973.6|211923.6|211978|211928|211968.1|211918.1|21
1638889750000|2021-12-07 15:09:10|211972.8|211922.8|211974.2|211924.2|211974.3|211924.3|211968.7|211918.7|11
1638889760000|2021-12-07 15:09:20|211973.1|211923.1|212007.9|211957.9|212011.5|211961.5|211972.9|211922.9|21
1638889770000|2021-12-07 15:09:30|212008.5|211958.5|212001.7|211951.7|212010|211960|212000.6|211950.6|23
1638889780000|2021-12-07 15:09:40|212003.9|211953.9|211992.7|211842.7|212055.3|211953.9|211949.8|211842.7|29
1638889790000|2021-12-07 15:09:50|211992.5|211842.5|211924.7|211874.7|211992.8|211890.4|211920.1|211831.3|28
1638889800000|2021-12-07 15:10:00|211924.9|211874.9|211901.9|211851.9|211924.9|211874.9|211895.4|211845.4|29
1638889810000|2021-12-07 15:10:10|211900.5|211850.5|211879.7|211829.7|211955|211851.3|211876|211802.2|26
1638889820000|2021-12-07 15:10:20|211871.8|211821.8|211798.5|211748.5|211871.8|211821.8|211789.6|211739.6|31
1638889830000|2021-12-07 15:10:30|211837.6|211787.6|211768.8|211718.8|211858.8|211787.6|211767.6|211669.1|32
1638889840000|2021-12-07 15:10:40|211770.1|211720.1|211860.6|211710.6|211870.5|211769.3|211760.6|211697.2|37
1638889850000|2021-12-07 15:10:50|211858.1|211708.1|211810.4|211760.4|211859.8|211763.2|211809.3|211707.7|22
1638889860000|2021-12-07 15:11:00|211809.2|211759.2|211761.7|211711.7|211809.2|211759.2|211759.7|211709.7|24
1638889870000|2021-12-07 15:11:10|211761.2|211711.2|211848.1|211698.1|211864.3|211763.8|211760.1|211668.9|29
1638889880000|2021-12-07 15:11:20|211849.2|211699.2|211811.5|211761.5|211857.1|211761.5|211780.9|211686.6|35
1638889890000|2021-12-07 15:11:30|211811.2|211761.2|211873|211723|211875.1|211764|211809.4|211719.9|31
1638889900000|2021-12-07 15:11:40|211869.4|211719.4|211862.8|211712.8|211872.8|211722.8|211860.9|211710.9|32
1638889910000|2021-12-07 15:11:50|211862.4|211712.4|211868|211718|211878.3|211728.3|211862.4|211712.4|28
1638889920000|2021-12-07 15:12:00|211869.5|211719.5|211864|211714|211869.5|211765.6|211812.2|211709.8|30
1638889930000|2021-12-07 15:12:10|211863.5|211713.5|211807.1|211757.1|211864.6|211763.9|211802.8|211710|26
1638889940000|2021-12-07 15:12:20|211803.8|211753.8|211805.1|211755.1|211807.9|211757.9|211802.1|211752.1|31
1638889950000|2021-12-07 15:12:30|211805.3|211755.3|211803.6|211753.6|211805.5|211755.5|211791.5|211741.5|30
1638889960000|2021-12-07 15:12:40|211801.3|211751.3|211798.4|211748.4|211803.9|211753.9|211796.8|211746.8|25
1638889970000|2021-12-07 15:12:50|211797.8|211747.8|211803.2|211753.2|211859.4|211760.1|211797.8|211704.3|22
1638889980000|2021-12-07 15:13:00|211800.2|211750.2|211803|211753|211804.7|211754.7|211800|211750|26
1638889990000|2021-12-07 15:13:10|211802.5|211752.5|211802.5|211752.5|211804.8|211754.8|211801.6|211751.6|21
1638890000000|2021-12-07 15:13:20|211801|211751|211803.7|211753.7|211804.1|211754.1|211800.4|211750.4|19
1638890010000|2021-12-07 15:13:30|211804.2|211754.2|211800.9|211750.9|211827.9|211754.2|211759.8|211673.5|32
1638890020000|2021-12-07 15:13:40|211801.6|211751.6|211705.8|211655.8|211801.6|211751.6|211705.8|211655.8|31
1638890030000|2021-12-07 15:13:50|211707.2|211657.2|211681.2|211631.2|211731.8|211657.2|211660.9|211581.8|35
1638890040000|2021-12-07 15:14:00|211682.4|211632.4|211687.4|211637.4|211724.4|211640|211671.6|211574.4|32
1638890050000|2021-12-07 15:14:10|211694.7|211644.7|211693.3|211643.3|211694.7|211644.7|211686|211636|26
1638890060000|2021-12-07 15:14:20|211693.4|211643.4|211685.5|211635.5|211693.7|211643.7|211684.6|211634.6|27
1638890070000|2021-12-07 15:14:30|211687.2|211637.2|211630.8|211580.8|211687.5|211637.5|211627.7|211577.7|33
1638890080000|2021-12-07 15:14:40|211630.7|211580.7|211632.6|211582.6|211680.4|211591.9|211621|211530.4|28
1638890090000|2021-12-07 15:14:50|211631.7|211581.7|211618|211568|211682.3|211598.7|211604.8|211520.9|35
1638890100000|2021-12-07 15:15:00|211616.5|211566.5|211652.4|211602.4|211677.8|211602.4|211609.3|211519.9|33
1638890110000|2021-12-07 15:15:10|211653.7|211603.7|211645.6|211595.6|211660.9|211610.9|211645.6|211595.6|32
1638890120000|2021-12-07 15:15:20|211647.3|211597.3|211644|211594|211652.2|211602.2|211635|211585|33
1638890130000|2021-12-07 15:15:30|211644.5|211594.5|211672.5|211622.5|211730.2|211631.3|211644.5|211565|32
1638890140000|2021-12-07 15:15:40|211672.9|211622.9|211609.6|211559.6|211677.2|211627.2|211603.6|211553.6|33
1638890150000|2021-12-07 15:15:50|211609.3|211559.3|211611.5|211561.5|211665.1|211564.9|211559.2|211489.2|33
1638890160000|2021-12-07 15:16:00|211611.4|211561.4|211599.5|211549.5|211612.7|211562.7|211593.3|211543.3|28
1638890170000|2021-12-07 15:16:10|211595.8|211545.8|211594.8|211544.8|211649.2|211554.6|211594.6|211497.2|32
1638890180000|2021-12-07 15:16:20|211594.2|211544.2|211599.5|211549.5|211655.8|211556.9|211594.1|211505.8|29
1638890190000|2021-12-07 15:16:30|211600.2|211550.2|211600.6|211550.6|211611.1|211561.1|211571.2|211521.2|34
1638890200000|2021-12-07 15:16:40|211600.4|211550.4|211597.1|211547.1|211607.9|211557.9|211595.9|211545.9|29
1638890210000|2021-12-07 15:16:50|211598|211548|211601|211551|211602.1|211552.1|211590.8|211540.8|28
1638890220000|2021-12-07 15:17:00|211600.1|211550.1|211604.8|211554.8|211608.1|211558.1|211596.2|211546.2|31
1638890230000|2021-12-07 15:17:10|211603.4|211553.4|211686.1|211636.1|211720.9|211645|211603.4|211553.4|33
1638890240000|2021-12-07 15:17:20|211679.7|211629.7|211649.4|211599.4|211679.7|211629.7|211647.4|211597.4|25
1638890250000|2021-12-07 15:17:30|211650.2|211600.2|211690.1|211640.1|211733.4|211643.1|211648.2|211583.4|20
1638890260000|2021-12-07 15:17:40|211690|211640|211691|211641|211733.2|211644.1|211673.2|211581.3|28
1638890270000|2021-12-07 15:17:50|211691.2|211641.2|211698.5|211648.5|211720.3|211648.5|211666.7|211570.3|32
1638890280000|2021-12-07 15:18:00|211692.8|211642.8|211739.4|211689.4|211788.3|211692.3|211688|211626.9|26
1638890290000|2021-12-07 15:18:10|211739.1|211689.1|211687.6|211637.6|211745.3|211695.3|211676.1|211575.3|33
1638890300000|2021-12-07 15:18:20|211686.1|211636.1|211672.2|211622.2|211729|211636.5|211668.6|211575.1|29
1638890310000|2021-12-07 15:18:30|211672.4|211622.4|211766.9|211616.9|211770.5|211655.6|211672.4|211584.7|31
1638890320000|2021-12-07 15:18:40|211768.8|211618.8|211756|211606|211770.6|211620.6|211756|211606|27
1638890330000|2021-12-07 15:18:50|211759.3|211609.3|211738.8|211688.8|211787.8|211690|211707.5|211601.9|39
1638890340000|2021-12-07 15:19:00|211740.6|211690.6|211834.7|211684.7|211840.2|211723.8|211740.6|211656.2|33
1638890350000|2021-12-07 15:19:10|211835|211685|211837.2|211687.2|211838.5|211688.5|211832.7|211682.7|32
1638890360000|2021-12-07 15:19:20|211840.9|211690.9|211878.2|211728.2|211883.9|211782.3|211807.1|211688.8|24
1638890370000|2021-12-07 15:19:30|211879.2|211729.2|211918.6|211768.6|211955.8|211844.9|211868.6|211729.2|29
1638890380000|2021-12-07 15:19:40|211921.2|211771.2|211884.2|211734.2|211921.2|211814|211822.5|211722.8|27
1638890390000|2021-12-07 15:19:50|211888.9|211738.9|211893.8|211743.8|211910.5|211760.5|211887.7|211737.7|29
1638890400000|2021-12-07 15:20:00|211897.8|211747.8|211876.8|211726.8|211897.8|211799.4|211825|211722.4|26
1638890410000|2021-12-07 15:20:10|211875.4|211725.4|211828.5|211778.5|211879.6|211778.5|211825.8|211725|20
1638890420000|2021-12-07 15:20:20|211827.9|211777.9|211830.2|211780.2|211830.8|211780.8|211825.6|211775.6|16
1638890430000|2021-12-07 15:20:30|211829.7|211779.7|211819.6|211769.6|211829.7|211779.7|211814|211764|32
1638890440000|2021-12-07 15:20:40|211819.3|211769.3|211857.6|211807.6|211857.6|211807.6|211819.3|211769.3|26
1638890450000|2021-12-07 15:20:50|211863|211813|211823.9|211773.9|211873.3|211813|211817.6|211723.3|33
1638890460000|2021-12-07 15:21:00|211822.9|211772.9|211820.3|211770.3|211836.8|211786.8|211820.1|211770.1|36
1638890470000|2021-12-07 15:21:10|211820.6|211770.6|211829.4|211779.4|211831.4|211781.4|211820.6|211770.6|31
1638890480000|2021-12-07 15:21:20|211827.3|211777.3|211831.2|211781.2|211831.7|211781.7|211822.6|211772.6|26
1638890490000|2021-12-07 15:21:30|211823.4|211773.4|211824.2|211774.2|211874.3|211778.6|211820.8|211717|30
1638890500000|2021-12-07 15:21:40|211825.6|211775.6|211822|211772|211825.6|211775.6|211813.3|211763.3|35
1638890510000|2021-12-07 15:21:50|211820.6|211770.6|211815.1|211765.1|211820.9|211770.9|211815.1|211765.1|30
1638890520000|2021-12-07 15:22:00|211816.2|211766.2|211820.1|211770.1|211820.1|211770.1|211814.7|211764.7|25
1638890530000|2021-12-07 15:22:10|211820|211770|211818.6|211768.6|211821.3|211771.3|211817|211767|23
1638890540000|2021-12-07 15:22:20|211818.8|211768.8|211818.7|211768.7|211823.8|211773.8|211815.4|211765.4|29
1638890550000|2021-12-07 15:22:30|211817.2|211767.2|211768.9|211718.9|211817.2|211767.2|211767|211717|33
1638890560000|2021-12-07 15:22:40|211767.7|211717.7|211687.7|211637.7|211769.6|211719.6|211687.7|211637.7|30
1638890570000|2021-12-07 15:22:50|211693.2|211643.2|211712.6|211662.6|211715.2|211665.2|211689.1|211639.1|28
1638890580000|2021-12-07 15:23:00|211709.4|211659.4|211747.3|211597.3|211747.3|211659.4|211681.7|211588.1|36
1638890590000|2021-12-07 15:23:10|211747.6|211597.6|211724.1|211674.1|211757.2|211675.5|211708.6|211593.2|29
1638890600000|2021-12-07 15:23:20|211722.5|211672.5|211723.5|211673.5|211725.8|211675.8|211722.5|211672.5|18
1638890610000|2021-12-07 15:23:30|211724.7|211674.7|211771.1|211721.1|211792.2|211721.1|211723.9|211642.2|30
1638890620000|2021-12-07 15:23:40|211772.2|211722.2|211770.5|211720.5|211776.9|211726.9|211768.5|211718.5|23
1638890630000|2021-12-07 15:23:50|211774.1|211724.1|211826.4|211676.4|211827.5|211727.1|211772.5|211673.8|24
1638890640000|2021-12-07 15:24:00|211824.5|211674.5|211744.8|211694.8|211829.4|211712.7|211741.2|211659.8|29
1638890650000|2021-12-07 15:24:10|211750.3|211700.3|211744.7|211694.7|211803.6|211705.2|211740|211650.1|34
1638890660000|2021-12-07 15:24:20|211744.1|211694.1|211744.1|211694.1|211745.7|211695.7|211738.7|211688.7|23
1638890670000|2021-12-07 15:24:30|211741.6|211691.6|211700|211650|211754.7|211692.4|211700|211604.7|24
1638890680000|2021-12-07 15:24:40|211697.2|211647.2|211723.3|211673.3|211751.6|211673.3|211696.3|211601.6|34
1638890690000|2021-12-07 15:24:50|211719.7|211669.7|211742.9|211692.9|211744.9|211694.9|211719.7|211669.7|30
1638890700000|2021-12-07 15:25:00|211745|211695|211733.6|211683.6|211745|211695|211724.3|211674.3|34
1638890710000|2021-12-07 15:25:10|211735|211685|211693.7|211643.7|211794.9|211697.1|211693.7|211642.7|32
1638890720000|2021-12-07 15:25:20|211744.8|211594.8|211692.7|211642.7|211748.5|211648.8|211692.7|211594.2|18
1638890730000|2021-12-07 15:25:30|211694.3|211644.3|211713.1|211663.1|211726.9|211676.9|211692.9|211642.9|29
1638890740000|2021-12-07 15:25:40|211713.4|211663.4|211783.8|211633.8|211783.8|211668.4|211713.4|211629.5|19
1638890750000|2021-12-07 15:25:50|211783.2|211633.2|211777.7|211627.7|211783.2|211677.8|211724.3|211623.9|30
1638890760000|2021-12-07 15:26:00|211775.4|211625.4|211744.5|211694.5|211787.3|211694.5|211728.4|211624|31
1638890770000|2021-12-07 15:26:10|211744|211694|211734.6|211684.6|211792.6|211694|211728.8|211634.6|24
1638890780000|2021-12-07 15:26:20|211734.3|211684.3|211729.3|211679.3|211737.1|211687.1|211717.2|211667.2|28
1638890790000|2021-12-07 15:26:30|211730.2|211680.2|211724.9|211674.9|211730.2|211680.2|211722.3|211672.3|32
1638890800000|2021-12-07 15:26:40|211724.4|211674.4|211721.7|211671.7|211725.5|211675.5|211721.3|211671.3|22
1638890810000|2021-12-07 15:26:50|211722.2|211672.2|211727|211677|211728.6|211678.6|211721.1|211671.1|25
1638890820000|2021-12-07 15:27:00|211726.9|211676.9|211725.6|211675.6|211727.6|211677.6|211725.1|211675.1|16
1638890830000|2021-12-07 15:27:10|211726.4|211676.4|211729.7|211679.7|211734.7|211684.7|211726.1|211676.1|31
1638890840000|2021-12-07 15:27:20|211729.5|211679.5|211691.5|211641.5|211729.5|211679.5|211690.7|211640.7|21
1638890850000|2021-12-07 15:27:30|211691.3|211641.3|211763.9|211613.9|211764.1|211676.7|211691.1|211613.4|24
1638890860000|2021-12-07 15:27:40|211763.8|211613.8|211631.6|211581.6|211767.4|211638.9|211630.1|211580.1|25
1638890870000|2021-12-07 15:27:50|211631.1|211581.1|211621.5|211571.5|211673.7|211581.1|211621.5|211522.2|31
1638890880000|2021-12-07 15:28:00|211623.5|211573.5|211605.3|211555.3|211655.2|211586.9|211600.8|211503.8|32
1638890890000|2021-12-07 15:28:10|211655.3|211505.3|211596|211546|211656.2|211546|211591.3|211490.5|29
1638890900000|2021-12-07 15:28:20|211596.4|211546.4|211603.6|211553.6|211603.6|211553.6|211596.4|211546.4|27
1638890910000|2021-12-07 15:28:30|211602.4|211552.4|211655.7|211505.7|211693.6|211590.1|211602.4|211505.7|31
1638890920000|2021-12-07 15:28:40|211608.4|211558.4|211559|211509|211609.4|211559.4|211559|211455.2|32
1638890930000|2021-12-07 15:28:50|211562.4|211512.4|211558|211508|211565.7|211515.7|211555.2|211505.2|32
1638890940000|2021-12-07 15:29:00|211553.8|211503.8|211555.8|211505.8|211623.7|211514.2|211551.3|211456.4|36
1638890950000|2021-12-07 15:29:10|211604.9|211454.9|211612.6|211462.6|211617.3|211525.6|211555.7|211452.7|30
1638890960000|2021-12-07 15:29:20|211613.9|211463.9|211611.6|211461.6|211623.5|211473.5|211606|211456|25
1638890970000|2021-12-07 15:29:30|211612.2|211462.2|211562.8|211512.8|211626|211525.1|211551.7|211461.7|34
1638890980000|2021-12-07 15:29:40|211562.1|211512.1|211553.7|211503.7|211562.5|211512.5|211553.3|211503.3|24
1638890990000|2021-12-07 15:29:50|211556|211506|211558.2|211508.2|211558.2|211508.2|211551.4|211501.4|30
1638891000000|2021-12-07 15:30:00|211558.3|211508.3|211556|211506|211596.9|211514.8|211542.6|211446.9|35
1638891010000|2021-12-07 15:30:10|211556.9|211506.9|211610.7|211460.7|211613.1|211506.9|211553.9|211455.6|33
1638891020000|2021-12-07 15:30:20|211610.2|211460.2|211602.6|211452.6|211610.2|211500.3|211549.1|211448.7|31
1638891030000|2021-12-07 15:30:30|211601.5|211451.5|211600.4|211450.4|211603.7|211453.7|211597.2|211447.2|23
1638891040000|2021-12-07 15:30:40|211600.6|211450.6|211655.5|211505.5|211656.8|211506.8|211600.4|211450.4|26
1638891050000|2021-12-07 15:30:50|211655.7|211505.7|211645|211495|211655.8|211547.4|211593|211494.9|25
1638891060000|2021-12-07 15:31:00|211646|211496|211613.4|211563.4|211663.1|211566.5|211609.8|211496|24
1638891070000|2021-12-07 15:31:10|211613.9|211563.9|211613.3|211563.3|211616|211566|211606.6|211556.6|29
1638891080000|2021-12-07 15:31:20|211613.7|211563.7|211653.1|211603.1|211706|211606.2|211613.5|211549.8|30
1638891090000|2021-12-07 15:31:30|211651.7|211601.7|211696.9|211546.9|211696.9|211604|211641.6|211538.4|28
1638891100000|2021-12-07 15:31:40|211697.1|211547.1|211606.4|211556.4|211698.3|211568.5|211604.1|211506.8|31
1638891110000|2021-12-07 15:31:50|211608.1|211558.1|211601.1|211551.1|211665.7|211559.9|211597.7|211504.5|29
1638891120000|2021-12-07 15:32:00|211602.4|211552.4|211605|211555|211665.5|211564.1|211600.6|211508.9|30
1638891130000|2021-12-07 15:32:10|211607.3|211557.3|211603.2|211553.2|211608.8|211558.8|211595.8|211545.8|26
1638891140000|2021-12-07 15:32:20|211605.6|211555.6|211651.5|211501.5|211661.3|211556.7|211603.4|211499.2|21
1638891150000|2021-12-07 15:32:30|211653.1|211503.1|211653.9|211503.9|211655.6|211505.6|211652|211502|24
1638891160000|2021-12-07 15:32:40|211653.4|211503.4|211652.4|211502.4|211656|211506|211650.8|211500.8|21
1638891170000|2021-12-07 15:32:50|211652.9|211502.9|211652|211502|211660.4|211554.8|211594.4|211497.6|30
1638891180000|2021-12-07 15:33:00|211652.7|211502.7|211605.8|211555.8|211653.1|211556.7|211595.8|211501.2|29
1638891190000|2021-12-07 15:33:10|211605|211555|211600.6|211550.6|211607.5|211557.5|211599.4|211549.4|21
1638891200000|2021-12-07 15:33:20|211600.2|211550.2|211653.5|211503.5|211654.4|211553.8|211598.2|211502.9|20
1638891210000|2021-12-07 15:33:30|211653.2|211503.2|211603.1|211553.1|211654.7|211553.1|211600.4|211500.2|25
1638891220000|2021-12-07 15:33:40|211609.4|211559.4|211662.9|211512.9|211663.4|211559.4|211609.4|211505.4|19
1638891230000|2021-12-07 15:33:50|211612.7|211562.7|211609.8|211559.8|211660.9|211565.3|211609.7|211510.9|20
1638891240000|2021-12-07 15:34:00|211610|211560|211607.4|211557.4|211613.4|211563.4|211606|211556|26
1638891250000|2021-12-07 15:34:10|211608.9|211558.9|211601.9|211551.9|211609.6|211559.6|211601.6|211551.6|24
1638891260000|2021-12-07 15:34:20|211602.1|211552.1|211635.2|211585.2|211639.1|211589.1|211600.3|211550.3|23
1638891270000|2021-12-07 15:34:30|211633.2|211583.2|211677.7|211527.7|211680.7|211583.4|211630.1|211526.1|29
1638891280000|2021-12-07 15:34:40|211678.8|211528.8|211634.9|211584.9|211688.4|211591|211634.4|211528.1|19
1638891290000|2021-12-07 15:34:50|211634.6|211584.6|211636.6|211586.6|211636.6|211586.6|211633.6|211583.6|22
1638891300000|2021-12-07 15:35:00|211637|211587|211641.1|211591.1|211695.5|211594|211635.7|211545.5|20
1638891310000|2021-12-07 15:35:10|211641.4|211591.4|211574.8|211524.8|211682.6|211591.4|211572.2|211522.2|28
1638891320000|2021-12-07 15:35:20|211576.6|211526.6|211548.5|211498.5|211641.1|211537.3|211548.5|211480.2|31
1638891330000|2021-12-07 15:35:30|211549.2|211499.2|211548.7|211498.7|211549.2|211499.2|211543.2|211493.2|26
1638891340000|2021-12-07 15:35:40|211549.8|211499.8|211548.8|211498.8|211555.7|211505.7|211545.7|211495.7|28
1638891350000|2021-12-07 15:35:50|211542.8|211492.8|211511.9|211461.9|211548|211498|211511.7|211461.7|25
1638891360000|2021-12-07 15:36:00|211512.9|211462.9|211507.5|211457.5|211559.8|211464.4|211496|211406.4|34
1638891370000|2021-12-07 15:36:10|211506.5|211456.5|211511.9|211461.9|211565.6|211468.4|211505.6|211410.4|28
1638891380000|2021-12-07 15:36:20|211510.9|211460.9|211508.2|211458.2|211511.9|211461.9|211507.1|211457.1|23
1638891390000|2021-12-07 15:36:30|211507.8|211457.8|211510.7|211460.7|211515.8|211465.8|211506.2|211456.2|33
1638891400000|2021-12-07 15:36:40|211509.6|211459.6|211510|211460|211510.1|211460.1|211505.9|211455.9|20
1638891410000|2021-12-07 15:36:50|211510.1|211460.1|211508.8|211458.8|211513|211463|211508.8|211458.8|26
1638891420000|2021-12-07 15:37:00|211509.6|211459.6|211555.9|211405.9|211560.7|211465.3|211509.6|211404.4|32
1638891430000|2021-12-07 15:37:10|211556.1|211406.1|211556.1|211406.1|211557.7|211407.7|211555.4|211405.4|21
1638891440000|2021-12-07 15:37:20|211555.7|211405.7|211432.8|211382.8|211556.3|211456.7|211432.8|211360.1|34
1638891450000|2021-12-07 15:37:30|211437.3|211387.3|211461.2|211311.2|211468|211387.3|211387.7|211306|35
1638891460000|2021-12-07 15:37:40|211410.4|211360.4|211396.6|211346.6|211468.1|211366.2|211396.6|211301.7|36
1638891470000|2021-12-07 15:37:50|211442.8|211292.8|211380.2|211330.2|211442.8|211337.5|211377.7|211271.9|33
1638891480000|2021-12-07 15:38:00|211430.7|211280.7|211517.5|211367.5|211517.8|211413.7|211388.1|211280.7|31
1638891490000|2021-12-07 15:38:10|211515.4|211365.4|211471.2|211421.2|211519.7|211423.4|211459.8|211356.3|36
1638891500000|2021-12-07 15:38:20|211468.9|211418.9|211475.1|211425.1|211515|211431.1|211460.2|211362.3|36
1638891510000|2021-12-07 15:38:30|211476.6|211426.6|211471.3|211421.3|211514.8|211428|211467.5|211364.8|27
1638891520000|2021-12-07 15:38:40|211470.9|211420.9|211470.5|211420.5|211473.9|211423.9|211469.2|211419.2|19
1638891530000|2021-12-07 15:38:50|211470.8|211420.8|211483|211433|211544.9|211445.9|211470.8|211394.4|24
1638891540000|2021-12-07 15:39:00|211481.9|211431.9|211479.9|211429.9|211526.5|211433.1|211472.7|211373.8|23
1638891550000|2021-12-07 15:39:10|211479.1|211429.1|211489.3|211439.3|211541.7|211449|211478.9|211391.1|25
1638891560000|2021-12-07 15:39:20|211488.8|211438.8|211365.6|211215.6|211488.8|211438.8|211365.5|211215.5|37
1638891570000|2021-12-07 15:39:30|211368.9|211218.9|211419.6|211269.6|211429.1|211302.1|211352.1|211215.9|33
1638891580000|2021-12-07 15:39:40|211424.9|211274.9|211464.1|211314.1|211470|211364.4|211370.8|211256.7|37
1638891590000|2021-12-07 15:39:50|211462.6|211312.6|211417.4|211367.4|211475.1|211367.4|211406.3|211299.4|34
1638891600000|2021-12-07 15:40:00|211421.5|211371.5|211446.6|211296.6|211472.4|211371.5|211421.5|211295.5|33
1638891610000|2021-12-07 15:40:10|211447.6|211297.6|211429.3|211279.3|211452.2|211302.2|211429.3|211279.3|26
1638891620000|2021-12-07 15:40:20|211423.9|211273.9|211341.3|211291.3|211423.9|211294.4|211330.5|211231.2|30
1638891630000|2021-12-07 15:40:30|211344.4|211294.4|211322.8|211272.8|211345.6|211295.6|211311.1|211261.1|25
1638891640000|2021-12-07 15:40:40|211321.8|211271.8|211319|211269|211347.8|211297.8|211313.4|211263.4|36
1638891650000|2021-12-07 15:40:50|211318.7|211268.7|211371.1|211221.1|211371.1|211274.5|211313.4|211218.9|33
1638891660000|2021-12-07 15:41:00|211370.8|211220.8|211296.5|211246.5|211370.8|211267.9|211291|211215.5|29
1638891670000|2021-12-07 15:41:10|211293|211243|211248.6|211098.6|211298.5|211243.9|211187.6|211088.6|35
1638891680000|2021-12-07 15:41:20|211251.6|211101.6|211242.1|211092.1|211252.3|211143|211188.2|211092.1|26
1638891690000|2021-12-07 15:41:30|211242.5|211092.5|211238.1|211088.1|211242.5|211140.9|211187.7|211073.3|29
1638891700000|2021-12-07 15:41:40|211216.7|211166.7|211285|211135|211286.8|211186.8|211216.7|211125.9|34
1638891710000|2021-12-07 15:41:50|211289.2|211139.2|211206.7|211156.7|211289.2|211185.6|211204|211133.1|30
1638891720000|2021-12-07 15:42:00|211204.1|211154.1|211231.1|211181.1|211270.2|211181.1|211204.1|211120.2|33
1638891730000|2021-12-07 15:42:10|211233.5|211183.5|211233.4|211183.4|211234.4|211184.4|211228.5|211178.5|27
1638891740000|2021-12-07 15:42:20|211233|211183|211284.6|211134.6|211289.9|211183.8|211232.8|211131.8|25
1638891750000|2021-12-07 15:42:30|211283.4|211133.4|211241.8|211191.8|211283.4|211194.2|211203.9|211130.2|30
1638891760000|2021-12-07 15:42:40|211243.7|211193.7|211242.1|211192.1|211243.7|211193.7|211236.1|211186.1|33
1638891770000|2021-12-07 15:42:50|211239.6|211189.6|211240.9|211190.9|211288.7|211193.6|211239.5|211137.8|23
1638891780000|2021-12-07 15:43:00|211241.1|211191.1|211296.3|211246.3|211296.3|211246.3|211238.6|211142.1|29
1638891790000|2021-12-07 15:43:10|211285.8|211235.8|211285.4|211235.4|211349.3|211243.2|211284|211190.7|31
1638891800000|2021-12-07 15:43:20|211333.8|211183.8|211269|211219|211333.8|211224.7|211268.7|211168.3|28
1638891810000|2021-12-07 15:43:30|211269.2|211219.2|211257.7|211207.7|211278.4|211228.4|211254.4|211204.4|32
1638891820000|2021-12-07 15:43:40|211262.3|211212.3|211298.6|211248.6|211327.3|211251.6|211256.9|211177.3|31
1638891830000|2021-12-07 15:43:50|211298.5|211248.5|211371|211321|211424.6|211322|211298.1|211238.4|26
1638891840000|2021-12-07 15:44:00|211371.7|211321.7|211367.3|211317.3|211421.5|211321.8|211361.5|211269|28
1638891850000|2021-12-07 15:44:10|211368.2|211318.2|211339.8|211289.8|211410.4|211318.2|211337.2|211260.4|29
1638891860000|2021-12-07 15:44:20|211342.4|211292.4|211345|211295|211346.7|211296.7|211340.9|211290.9|25
1638891870000|2021-12-07 15:44:30|211342.6|211292.6|211344.4|211294.4|211345.9|211295.9|211341.2|211291.2|20
1638891880000|2021-12-07 15:44:40|211348.2|211298.2|211340.2|211290.2|211350.3|211300.3|211339.7|211289.7|27
1638891890000|2021-12-07 15:44:50|211340.5|211290.5|211365.4|211315.4|211429.1|211326.6|211340.3|211277.2|31
1638891900000|2021-12-07 15:45:00|211369.5|211319.5|211403|211353|211461.7|211368.9|211368|211311.7|33
1638891910000|2021-12-07 15:45:10|211446.2|211296.2|211388.8|211338.8|211465.8|211371.9|211388.8|211296.2|30
1638891920000|2021-12-07 15:45:20|211388.6|211338.6|211420.4|211370.4|211467.9|211375.6|211388.5|211317.9|34
1638891930000|2021-12-07 15:45:30|211419.9|211369.9|211433.5|211383.5|211433.5|211383.5|211419.8|211369.8|26
1638891940000|2021-12-07 15:45:40|211432.4|211382.4|211439.1|211389.1|211440.1|211390.1|211430.8|211380.8|27
1638891950000|2021-12-07 15:45:50|211438.6|211388.6|211439.2|211389.2|211440.6|211390.6|211436.2|211386.2|23
1638891960000|2021-12-07 15:46:00|211439|211389|211434.7|211384.7|211439.1|211389.1|211434.7|211384.7|23
1638891970000|2021-12-07 15:46:10|211435.6|211385.6|211442.4|211392.4|211442.8|211392.8|211433.5|211383.5|29
1638891980000|2021-12-07 15:46:20|211442|211392|211435|211385|211442|211392|211434.4|211384.4|25
1638891990000|2021-12-07 15:46:30|211435.2|211385.2|211392.3|211342.3|211435.2|211385.2|211390.5|211340.5|27
1638892000000|2021-12-07 15:46:40|211399.2|211349.2|211374|211324|211402.3|211352.3|211370.5|211320.5|33
1638892010000|2021-12-07 15:46:50|211373.2|211323.2|211393.4|211343.4|211393.4|211343.4|211372.2|211322.2|31
1638892020000|2021-12-07 15:47:00|211389.9|211339.9|211393.4|211343.4|211397.3|211347.3|211388|211338|28
1638892030000|2021-12-07 15:47:10|211393.3|211343.3|211373.3|211323.3|211393.3|211343.3|211367.2|211317.2|35
1638892040000|2021-12-07 15:47:20|211373.4|211323.4|211379.9|211329.9|211391.5|211341.5|211365.3|211315.3|33
1638892050000|2021-12-07 15:47:30|211377.7|211327.7|211422.2|211372.2|211428.7|211378.7|211370.9|211320.9|29
1638892060000|2021-12-07 15:47:40|211421.9|211371.9|211422.9|211372.9|211424|211374|211410.5|211360.5|26
1638892070000|2021-12-07 15:47:50|211429.6|211379.6|211420.8|211370.8|211432.7|211382.7|211420.2|211370.2|21
1638892080000|2021-12-07 15:48:00|211418|211368|211420.3|211370.3|211421.2|211371.2|211417.2|211367.2|20
1638892090000|2021-12-07 15:48:10|211419.8|211369.8|211423.8|211373.8|211430.1|211380.1|211417.1|211367.1|28
1638892100000|2021-12-07 15:48:20|211424.4|211374.4|211425|211375|211471|211377.4|211417.4|211318.4|28
1638892110000|2021-12-07 15:48:30|211424.4|211374.4|211419.1|211369.1|211424.8|211374.8|211415.2|211365.2|31
1638892120000|2021-12-07 15:48:40|211420.3|211370.3|211423.9|211373.9|211423.9|211373.9|211418.7|211368.7|25
1638892130000|2021-12-07 15:48:50|211420.6|211370.6|211472.5|211322.5|211472.7|211380.7|211412.6|211322.5|30
1638892140000|2021-12-07 15:49:00|211473.2|211323.2|211453.4|211403.4|211476.4|211403.4|211453.4|211320.1|25
1638892150000|2021-12-07 15:49:10|211458.3|211408.3|211407.2|211357.2|211462.4|211412.4|211407.2|211357.2|32
1638892160000|2021-12-07 15:49:20|211412.9|211362.9|211430.4|211380.4|211481.8|211382.2|211407|211331.8|32
1638892170000|2021-12-07 15:49:30|211432.5|211382.5|211427.2|211377.2|211432.9|211382.9|211425.7|211375.7|31
1638892180000|2021-12-07 15:49:40|211431.3|211381.3|211356.2|211306.2|211479.3|211392.7|211351.1|211265.5|34
1638892190000|2021-12-07 15:49:50|211354.5|211304.5|211391.1|211241.1|211391.2|211304.5|211335.2|211223.7|30
1638892200000|2021-12-07 15:50:00|211394.6|211244.6|211354|211304|211415.5|211315.6|211349.1|211237.9|35
1638892210000|2021-12-07 15:50:10|211352.7|211302.7|211325.9|211275.9|211383|211302.9|211322|211229|33
1638892220000|2021-12-07 15:50:20|211332.2|211282.2|211377.9|211327.9|211430.2|211329.8|211332.2|211240.5|33
1638892230000|2021-12-07 15:50:30|211380.1|211330.1|211345.8|211295.8|211380.1|211330.1|211345.8|211295.8|26
1638892240000|2021-12-07 15:50:40|211343.8|211293.8|211316.9|211266.9|211343.8|211293.8|211310.5|211260.5|31
1638892250000|2021-12-07 15:50:50|211316.6|211266.6|211270.2|211220.2|211320.8|211270.8|211264.7|211167.5|30
1638892260000|2021-12-07 15:51:00|211276.5|211226.5|211284.9|211234.9|211302.1|211252.1|211271.2|211221.2|29
1638892270000|2021-12-07 15:51:10|211285|211235|211278.3|211228.3|211286.8|211236.8|211270.1|211220.1|29
1638892280000|2021-12-07 15:51:20|211335.8|211185.8|211202.3|211152.3|211335.8|211234.9|211199.1|211140.5|26
1638892290000|2021-12-07 15:51:30|211204.9|211154.9|211237.9|211187.9|211237.9|211187.9|211197.5|211147.5|36
1638892300000|2021-12-07 15:51:40|211240.2|211190.2|211247.3|211197.3|211257.9|211207.9|211227.5|211177.5|33
1638892310000|2021-12-07 15:51:50|211245.3|211195.3|211289.6|211239.6|211293|211243|211245.3|211195.3|32
1638892320000|2021-12-07 15:52:00|211288.3|211238.3|211297.9|211247.9|211301.9|211251.9|211288.3|211238.3|35
1638892330000|2021-12-07 15:52:10|211298.7|211248.7|211299.1|211249.1|211304.7|211254.7|211295.2|211245.2|34
1638892340000|2021-12-07 15:52:20|211298.1|211248.1|211381.2|211331.2|211389.7|211331.2|211298|211239.7|33
1638892350000|2021-12-07 15:52:30|211382.3|211332.3|211381.3|211331.3|211385.4|211335.4|211377.8|211327.8|28
1638892360000|2021-12-07 15:52:40|211383.9|211333.9|211400.7|211350.7|211451.3|211352.5|211381.9|211290|29
1638892370000|2021-12-07 15:52:50|211448.1|211298.1|211412.6|211262.6|211449.1|211330.3|211361.3|211262.5|30
1638892380000|2021-12-07 15:53:00|211413|211263|211338.1|211288.1|211413|211301.4|211316.2|211261|30
1638892390000|2021-12-07 15:53:10|211338.3|211288.3|211277.4|211227.4|211338.3|211288.3|211266.5|211175|31
1638892400000|2021-12-07 15:53:20|211274.8|211224.8|211293.5|211243.5|211296.5|211246.5|211270.1|211220.1|31
1638892410000|2021-12-07 15:53:30|211296.1|211246.1|211353|211303|211407|211312.4|211294.2|211244.2|29
1638892420000|2021-12-07 15:53:40|211353.3|211303.3|211359.4|211209.4|211414.4|211315.1|211312.6|211209.4|26
1638892430000|2021-12-07 15:53:50|211363.5|211213.5|211358.3|211208.3|211372.7|211271.6|211320.4|211205.2|32
1638892440000|2021-12-07 15:54:00|211360.5|211210.5|211356.6|211206.6|211386.8|211281.2|211331.2|211204.2|37
1638892450000|2021-12-07 15:54:10|211359.2|211209.2|211364.7|211214.7|211371.4|211221.4|211354.5|211204.5|24
1638892460000|2021-12-07 15:54:20|211360.6|211210.6|211321.5|211271.5|211361.7|211272.6|211310.4|211208.7|27
1638892470000|2021-12-07 15:54:30|211321.2|211271.2|211349.9|211199.9|211370.6|211272.7|211298.3|211197.4|29
1638892480000|2021-12-07 15:54:40|211343|211193|211322.9|211272.9|211347.8|211273.8|211285.5|211191.4|36
1638892490000|2021-12-07 15:54:50|211322.2|211272.2|211318.1|211268.1|211324.2|211274.2|211316.7|211266.7|28
1638892500000|2021-12-07 15:55:00|211314.5|211264.5|211327.4|211277.4|211327.4|211277.4|211291.8|211241.8|35
1638892510000|2021-12-07 15:55:10|211332.1|211282.1|211335.7|211285.7|211339.8|211289.8|211327|211277|32
1638892520000|2021-12-07 15:55:20|211336.3|211286.3|211374|211324|211374|211324|211335.1|211285.1|20
1638892530000|2021-12-07 15:55:30|211374.5|211324.5|211381.4|211331.4|211381.9|211331.9|211373.5|211323.5|29
1638892540000|2021-12-07 15:55:40|211382.5|211332.5|211377.5|211327.5|211383.3|211333.3|211377.5|211327.5|21
1638892550000|2021-12-07 15:55:50|211376.4|211326.4|211378.7|211328.7|211379.8|211329.8|211373.3|211323.3|27
1638892560000|2021-12-07 15:56:00|211380.6|211330.6|211381|211331|211381.8|211331.8|211379.2|211329.2|20
1638892570000|2021-12-07 15:56:10|211380.2|211330.2|211375.7|211325.7|211380.8|211330.8|211374.5|211324.5|26
1638892580000|2021-12-07 15:56:20|211374.9|211324.9|211376.7|211326.7|211377.5|211327.5|211374.9|211324.9|25
1638892590000|2021-12-07 15:56:30|211376.8|211326.8|211413.3|211363.3|211413.7|211363.7|211375.3|211325.3|27
1638892600000|2021-12-07 15:56:40|211414.4|211364.4|211407.3|211357.3|211457.2|211364.4|211404.7|211307.2|32
1638892610000|2021-12-07 15:56:50|211406.3|211356.3|211403.1|211353.1|211409.2|211359.2|211401.8|211351.8|24
1638892620000|2021-12-07 15:57:00|211404.8|211354.8|211400.7|211350.7|211404.8|211354.8|211399.7|211349.7|23
1638892630000|2021-12-07 15:57:10|211401.3|211351.3|211304.6|211254.6|211401.3|211351.3|211302.8|211252.8|32
1638892640000|2021-12-07 15:57:20|211307.4|211257.4|211281.8|211231.8|211317.4|211267.4|211280.1|211230.1|24
1638892650000|2021-12-07 15:57:30|211285.4|211235.4|211276.4|211226.4|211285.4|211235.4|211276.4|211226.4|31
1638892660000|2021-12-07 15:57:40|211277.1|211227.1|211280.3|211230.3|211280.4|211230.4|211277.1|211227.1|20
1638892670000|2021-12-07 15:57:50|211281.6|211231.6|211291.8|211241.8|211298.2|211248.2|211281.2|211231.2|26
1638892680000|2021-12-07 15:58:00|211292.4|211242.4|211260.6|211210.6|211292.5|211242.5|211257.6|211207.6|20
1638892690000|2021-12-07 15:58:10|211304.1|211154.1|211280.3|211230.3|211319.6|211235|211254.9|211154.1|31
1638892700000|2021-12-07 15:58:20|211279.8|211229.8|211278.7|211228.7|211330.2|211240.3|211274.5|211178.6|35
1638892710000|2021-12-07 15:58:30|211278.2|211228.2|211244|211194|211278.5|211228.5|211241.8|211191.8|28
1638892720000|2021-12-07 15:58:40|211243.1|211193.1|211290.8|211140.8|211295|211193.8|211213.8|211112.8|35
1638892730000|2021-12-07 15:58:50|211243.4|211193.4|211240.2|211190.2|211243.9|211193.9|211238.7|211188.7|23
1638892740000|2021-12-07 15:59:00|211240.3|211190.3|211331.6|211181.6|211339.6|211217.3|211240.3|211140|29
1638892750000|2021-12-07 15:59:10|211329.1|211179.1|211299.6|211149.6|211331.3|211233.7|211272.5|211149.1|28
1638892760000|2021-12-07 15:59:20|211298.3|211148.3|211301.8|211151.8|211307|211208.1|211254.5|211148.3|21
1638892770000|2021-12-07 15:59:30|211303.1|211153.1|211256.5|211206.5|211304.8|211207.6|211252.4|211149.9|26
1638892780000|2021-12-07 15:59:40|211256.2|211206.2|211252.8|211202.8|211256.8|211206.8|211249.3|211199.3|24
1638892790000|2021-12-07 15:59:50|211253.6|211203.6|211263.1|211213.1|211267.4|211217.4|211251.2|211201.2|28
1638892800000|2021-12-07 16:00:00|211264.1|211214.1|211260.1|211210.1|211271.4|211221.4|211257.3|211207.3|35
1638892810000|2021-12-07 16:00:10|211259.4|211209.4|211244.1|211194.1|211263.7|211213.7|211243.2|211193.2|38
1638892820000|2021-12-07 16:00:20|211244.9|211194.9|211219.6|211169.6|211247.6|211197.6|211210.8|211160.8|37
1638892830000|2021-12-07 16:00:30|211221.6|211171.6|211208.4|211158.4|211221.6|211171.6|211208.4|211158.4|37
1638892840000|2021-12-07 16:00:40|211210.6|211160.6|211205.1|211155.1|211211.5|211161.5|211204.7|211154.7|31
1638892850000|2021-12-07 16:00:50|211205.3|211155.3|211171.5|211121.5|211205.3|211155.3|211171.5|211121.5|32
1638892860000|2021-12-07 16:01:00|211170.9|211120.9|211155.8|211105.8|211172.1|211122.1|211153|211103|27
1638892870000|2021-12-07 16:01:10|211155.1|211105.1|211153.2|211103.2|211156.3|211106.3|211152.3|211102.3|21
1638892880000|2021-12-07 16:01:20|211152.8|211102.8|211187.1|211137.1|211188.9|211138.9|211151.6|211101.6|32
1638892890000|2021-12-07 16:01:30|211173.2|211123.2|211150.8|211100.8|211173.2|211123.2|211150.8|211100.8|27
1638892900000|2021-12-07 16:01:40|211152|211102|211159|211109|211166.4|211116.4|211146|211096|31
1638892910000|2021-12-07 16:01:50|211161.2|211111.2|211158.5|211108.5|211161.2|211111.2|211151.2|211101.2|23
1638892920000|2021-12-07 16:02:00|211159.2|211109.2|211152.2|211102.2|211160|211110|211150|211100|28
1638892930000|2021-12-07 16:02:10|211152.3|211102.3|211152.4|211102.4|211153.4|211103.4|211142.7|211092.7|22
1638892940000|2021-12-07 16:02:20|211153.1|211103.1|211191.8|211141.8|211191.8|211141.8|211152.2|211102.2|30
1638892950000|2021-12-07 16:02:30|211192.8|211142.8|211192.5|211142.5|211203.4|211153.4|211190.8|211140.8|38
1638892960000|2021-12-07 16:02:40|211194.5|211144.5|211192.9|211142.9|211195.2|211145.2|211191.6|211141.6|23
1638892970000|2021-12-07 16:02:50|211192.7|211142.7|211194|211144|211196.7|211146.7|211190.5|211140.5|30
1638892980000|2021-12-07 16:03:00|211191.6|211141.6|211196.7|211146.7|211198.4|211148.4|211191.4|211141.4|26
1638892990000|2021-12-07 16:03:10|211197.4|211147.4|211198.3|211148.3|211202|211152|211190.5|211140.5|28
1638893000000|2021-12-07 16:03:20|211195.8|211145.8|211195.9|211145.9|211200.1|211150.1|211190.2|211140.2|31
1638893010000|2021-12-07 16:03:30|211196.3|211146.3|211191.6|211141.6|211241.5|211150.5|211187.9|211088.2|32
1638893020000|2021-12-07 16:03:40|211197.2|211147.2|211189.5|211139.5|211247|211151.5|211188.4|211088.9|32
1638893030000|2021-12-07 16:03:50|211190.4|211140.4|211192.3|211142.3|211197.1|211147.1|211186.3|211136.3|27
1638893040000|2021-12-07 16:04:00|211193.1|211143.1|211192.7|211142.7|211198.4|211148.4|211190.3|211140.3|21
1638893050000|2021-12-07 16:04:10|211193.1|211143.1|211190.7|211140.7|211196.4|211146.4|211189.6|211139.6|17
1638893060000|2021-12-07 16:04:20|211190.5|211140.5|211192|211142|211195.7|211145.7|211189.5|211139.5|22
1638893070000|2021-12-07 16:04:30|211191.4|211141.4|211190.7|211140.7|211197.6|211147.6|211190.1|211140.1|27
1638893080000|2021-12-07 16:04:40|211188.4|211138.4|211198.1|211148.1|211207|211157|211188.4|211138.4|27
1638893090000|2021-12-07 16:04:50|211196.2|211146.2|211193.5|211143.5|211196.2|211146.2|211193.3|211143.3|17
1638893100000|2021-12-07 16:05:00|211193|211143|211196|211146|211197.8|211147.8|211193|211143|25
1638893110000|2021-12-07 16:05:10|211195.1|211145.1|211187.6|211137.6|211195.1|211145.1|211170.3|211120.3|23
1638893120000|2021-12-07 16:05:20|211185.1|211135.1|211194.8|211144.8|211197|211147|211181.6|211131.6|28
1638893130000|2021-12-07 16:05:30|211195.3|211145.3|211196.2|211146.2|211251.6|211148.8|211187.3|211085.8|33
1638893140000|2021-12-07 16:05:40|211197.2|211147.2|211190.5|211140.5|211197.2|211147.2|211189.6|211139.6|21
1638893150000|2021-12-07 16:05:50|211191.4|211141.4|211240|211090|211240.5|211141.6|211189.5|211088|12
1638893160000|2021-12-07 16:06:00|211240.2|211090.2|211206.9|211156.9|211265.5|211164.9|211204|211089.1|25
1638893170000|2021-12-07 16:06:10|211207.1|211157.1|211207.8|211157.8|211209.7|211159.7|211205.6|211155.6|17
1638893180000|2021-12-07 16:06:20|211209.2|211159.2|211210.5|211160.5|211214.1|211164.1|211206.8|211156.8|23
1638893190000|2021-12-07 16:06:30|211209.4|211159.4|211287.6|211237.6|211287.6|211237.6|211209.4|211159.4|31
1638893200000|2021-12-07 16:06:40|211285.3|211235.3|211322|211172|211322|211237.8|211262|211170|29
1638893210000|2021-12-07 16:06:50|211274.4|211224.4|211269.1|211219.1|211313.6|211224.4|211263.4|211161.9|26
1638893220000|2021-12-07 16:07:00|211270.1|211220.1|211249.6|211199.6|211274.1|211224.1|211249.6|211199.6|23
1638893230000|2021-12-07 16:07:10|211250.9|211200.9|211258.4|211208.4|211258.8|211208.8|211249|211199|21
1638893240000|2021-12-07 16:07:20|211256.7|211206.7|211256.4|211206.4|211260.1|211210.1|211256|211206|15
1638893250000|2021-12-07 16:07:30|211256.8|211206.8|211232.9|211182.9|211311.1|211213.4|211231.1|211159.4|21
1638893260000|2021-12-07 16:07:40|211233.1|211183.1|211231.7|211181.7|211235.1|211185.1|211231.5|211181.5|23
1638893270000|2021-12-07 16:07:50|211232.5|211182.5|211230.7|211180.7|211232.5|211182.5|211230.1|211180.1|17
1638893280000|2021-12-07 16:08:00|211231.4|211181.4|211231.9|211181.9|211233.5|211183.5|211229.5|211179.5|27
1638893290000|2021-12-07 16:08:10|211230.7|211180.7|211202.6|211152.6|211231.5|211181.5|211197.2|211147.2|30
1638893300000|2021-12-07 16:08:20|211202.7|211152.7|211190.1|211140.1|211207.1|211157.1|211179.7|211129.7|27
1638893310000|2021-12-07 16:08:30|211189.6|211139.6|211189.1|211139.1|211193.6|211143.6|211188|211138|23
1638893320000|2021-12-07 16:08:40|211189.6|211139.6|211189.5|211139.5|211190.5|211140.5|211187.8|211137.8|28
1638893330000|2021-12-07 16:08:50|211189.3|211139.3|211188.8|211138.8|211192.5|211142.5|211185.4|211135.4|17
1638893340000|2021-12-07 16:09:00|211192.5|211142.5|211188.4|211138.4|211192.5|211142.5|211186.1|211136.1|21
1638893350000|2021-12-07 16:09:10|211188|211138|211190.5|211140.5|211193.6|211143.6|211187.8|211137.8|25
1638893360000|2021-12-07 16:09:20|211190.6|211140.6|211192.5|211142.5|211192.7|211142.7|211189.8|211139.8|16
1638893370000|2021-12-07 16:09:30|211192.2|211142.2|211189.4|211139.4|211192.3|211142.3|211188.5|211138.5|15
1638893380000|2021-12-07 16:09:40|211189.7|211139.7|211209.7|211159.7|211236.2|211186.2|211189.3|211139.3|20
1638893390000|2021-12-07 16:09:50|211208.4|211158.4|211167.6|211117.6|211208.4|211158.4|211166.4|211116.4|27
1638893400000|2021-12-07 16:10:00|211166.5|211116.5|211185.4|211135.4|211236.2|211137.3|211165|211078|29
1638893410000|2021-12-07 16:10:10|211188.1|211138.1|211188.7|211138.7|211188.7|211138.7|211187|211137|9
1638893420000|2021-12-07 16:10:20|211187.8|211137.8|211186|211136|211187.8|211137.8|211181|211131|31
1638893430000|2021-12-07 16:10:30|211183.4|211133.4|211188|211138|211188|211138|211183.4|211133.4|17
1638893440000|2021-12-07 16:10:40|211186.9|211136.9|211191.6|211141.6|211191.8|211141.8|211184.6|211134.6|23
1638893450000|2021-12-07 16:10:50|211191.9|211141.9|211188.9|211138.9|211192.4|211142.4|211188.9|211138.9|28
1638893460000|2021-12-07 16:11:00|211189.2|211139.2|211167|211117|211189.2|211139.2|211164.2|211114.2|31
1638893470000|2021-12-07 16:11:10|211164.9|211114.9|211092.1|211042.1|211165.2|211115.2|211091.6|211041.6|28
1638893480000|2021-12-07 16:11:20|211094.1|211044.1|211096.8|211046.8|211115.8|211065.8|211091.1|211041.1|33
1638893490000|2021-12-07 16:11:30|211097.3|211047.3|211037.9|210987.9|211130.2|211048.6|211037.9|210980.2|32
1638893500000|2021-12-07 16:11:40|210977.5|210927.5|210989.7|210839.7|211004.9|210927.5|210888.9|210779.8|35
1638893510000|2021-12-07 16:11:50|210990.1|210840.1|211047.2|210897.2|211050.3|210947.2|210990.1|210840.1|37
1638893520000|2021-12-07 16:12:00|211045.2|210895.2|211066.7|210916.7|211085.3|210935.3|211043.8|210893.8|34
1638893530000|2021-12-07 16:12:10|211065.8|210915.8|211026.7|210876.7|211065.8|210924.1|210974.1|210857.6|36
1638893540000|2021-12-07 16:12:20|211025.9|210875.9|211067.4|210917.4|211076.7|210926.7|211025.9|210875.9|36
1638893550000|2021-12-07 16:12:30|211062|210912|211074.4|210924.4|211077.7|210972.2|211020.7|210912|30
1638893560000|2021-12-07 16:12:40|211067.1|210917.1|211028.8|210978.8|211076.7|210979.2|211018.4|210913.1|30
1638893570000|2021-12-07 16:12:50|211029.5|210979.5|211069.1|210919.1|211076.8|210979.7|211021.5|210918.6|23
1638893580000|2021-12-07 16:13:00|211069.2|210919.2|211068.5|210918.5|211070.1|210920.1|211066.7|210916.7|20
1638893590000|2021-12-07 16:13:10|211077.6|210927.6|211029.9|210979.9|211094.7|210997.5|211024.5|210927|35
1638893600000|2021-12-07 16:13:20|211030.3|210980.3|211096|211046|211146.7|211053.2|211030.3|210980.3|28
1638893610000|2021-12-07 16:13:30|211099.8|211049.8|211183.5|211033.5|211203.8|211101.8|211099|210994.1|34
1638893620000|2021-12-07 16:13:40|211186.3|211036.3|211187.8|211037.8|211189|211039|211184.5|211034.5|23
1638893630000|2021-12-07 16:13:50|211187|211037|211177|211027|211187.2|211037.2|211177|211027|21
1638893640000|2021-12-07 16:14:00|211177.9|211027.9|211090.2|211040.2|211178.2|211045.7|211090.2|210992.5|30
1638893650000|2021-12-07 16:14:10|211090.1|211040.1|211073.5|211023.5|211142.7|211043.8|211071.3|210973.3|26
1638893660000|2021-12-07 16:14:20|211075.9|211025.9|211111.4|211061.4|211144.2|211061.6|211074.9|210994.2|26
1638893670000|2021-12-07 16:14:30|211111.5|211061.5|211121.4|211071.4|211161.7|211071.4|211110.8|211011.7|32
1638893680000|2021-12-07 16:14:40|211119.5|211069.5|211112.1|211062.1|211161.6|211071.4|211109.1|211011.6|29
1638893690000|2021-12-07 16:14:50|211110.9|211060.9|211167.4|211017.4|211174.8|211062.3|211110.7|211010.8|24
1638893700000|2021-12-07 16:15:00|211165.8|211015.8|211213.4|211063.4|211213.4|211063.4|211161.8|211011.8|29
1638893710000|2021-12-07 16:15:10|211229.1|211079.1|211210.5|211060.5|211253.8|211120.3|211156.9|211059.4|36
1638893720000|2021-12-07 16:15:20|211210.4|211060.4|211186.2|211036.2|211210.4|211109.7|211127.6|211032.3|34
1638893730000|2021-12-07 16:15:30|211187.5|211037.5|211131.3|211081.3|211187.5|211084.3|211110|211037.5|31
1638893740000|2021-12-07 16:15:40|211132|211082|211113.8|211063.8|211138.4|211088.4|211112.2|211062.2|30
1638893750000|2021-12-07 16:15:50|211113.3|211063.3|211146.5|211096.5|211192.9|211098.1|211113.3|211042.9|29
1638893760000|2021-12-07 16:16:00|211144.4|211094.4|211152.5|211102.5|211152.5|211102.5|211143.2|211093.2|28
1638893770000|2021-12-07 16:16:10|211152.9|211102.9|211156.2|211106.2|211157.8|211107.8|211143.5|211093.5|36
1638893780000|2021-12-07 16:16:20|211158.4|211108.4|211159.1|211109.1|211160.6|211110.6|211153.9|211103.9|25
1638893790000|2021-12-07 16:16:30|211159|211109|211157.7|211107.7|211200|211109.3|211150|211046.2|27
1638893800000|2021-12-07 16:16:40|211156.6|211106.6|211198.7|211048.7|211198.7|211110.9|211152.4|211048.7|20
1638893810000|2021-12-07 16:16:50|211198.4|211048.4|211148|211098|211204.9|211100|211145.7|211047.1|35
1638893820000|2021-12-07 16:17:00|211148.1|211098.1|211147.1|211097.1|211148.8|211098.8|211144.9|211094.9|23
1638893830000|2021-12-07 16:17:10|211147.8|211097.8|211147.1|211097.1|211147.8|211097.8|211141.9|211091.9|27
1638893840000|2021-12-07 16:17:20|211149.6|211099.6|211096.1|211046.1|211149.6|211099.6|211075.2|211025.2|34
1638893850000|2021-12-07 16:17:30|211095.2|211045.2|211074.8|211024.8|211096.9|211046.9|211073.8|211023.8|24
1638893860000|2021-12-07 16:17:40|211076.8|211026.8|211079.2|211029.2|211079.2|211029.2|211061|211011|33
1638893870000|2021-12-07 16:17:50|211081.1|211031.1|211085.9|211035.9|211145.7|211049.6|211079.2|210991.8|27
1638893880000|2021-12-07 16:18:00|211089.5|211039.5|211021.8|210971.8|211120.1|211040.4|211021.8|210970.1|35
1638893890000|2021-12-07 16:18:10|211022.4|210972.4|211022.7|210972.7|211075.7|210972.7|211015.8|210918.7|21
1638893900000|2021-12-07 16:18:20|211025.1|210975.1|211020.9|210970.9|211026.1|210976.1|211019.5|210969.5|24
1638893910000|2021-12-07 16:18:30|211022.4|210972.4|211018.6|210968.6|211024.8|210974.8|211018.6|210968.6|17
1638893920000|2021-12-07 16:18:40|211017.9|210967.9|211017.9|210967.9|211020.3|210970.3|211014.5|210964.5|21
1638893930000|2021-12-07 16:18:50|211020.5|210970.5|211016.4|210966.4|211021.6|210971.6|211015.4|210965.4|25
1638893940000|2021-12-07 16:19:00|211016.2|210966.2|211024.7|210974.7|211026|210976|211014.4|210964.4|27
1638893950000|2021-12-07 16:19:10|211026.9|210976.9|211051.3|211001.3|211051.3|211001.3|211021.1|210971.1|31
1638893960000|2021-12-07 16:19:20|211049.1|210999.1|211043.7|210993.7|211056.9|211006.9|211043.7|210993.7|28
1638893970000|2021-12-07 16:19:30|211044.2|210994.2|211047.6|210997.6|211047.6|210997.6|211041.4|210991.4|26
1638893980000|2021-12-07 16:19:40|211046.5|210996.5|211062|211012|211065.2|211015.2|211045.4|210995.4|28
1638893990000|2021-12-07 16:19:50|211062.6|211012.6|211086|211036|211089.1|211039.1|211060.1|211010.1|26
1638894000000|2021-12-07 16:20:00|211086.3|211036.3|211129.1|211079.1|211143.2|211093.2|211085.7|211035.7|29
1638894010000|2021-12-07 16:20:10|211135.4|211085.4|211141.5|211091.5|211142.2|211092.2|211132.9|211082.9|26
1638894020000|2021-12-07 16:20:20|211141.8|211091.8|211103.6|211053.6|211154.7|211094.1|211103.6|211004.7|24
1638894030000|2021-12-07 16:20:30|211102.8|211052.8|211087.2|211037.2|211102.8|211052.8|211087.2|211037.2|25
1638894040000|2021-12-07 16:20:40|211088.6|211038.6|211064.9|211014.9|211113.3|211041.6|211062.5|210963.3|24
1638894050000|2021-12-07 16:20:50|211066|211016|211106.3|210956.3|211107.4|211018.1|211054.3|210950.9|27
1638894060000|2021-12-07 16:21:00|211060.5|211010.5|211037.6|210987.6|211117.6|211020.4|211037.6|210946.4|28
1638894070000|2021-12-07 16:21:10|211085.5|210935.5|211094.2|210944.2|211097|211001.7|211047.7|210935|20
1638894080000|2021-12-07 16:21:20|211093.7|210943.7|211074.7|210924.7|211097.9|210992.2|211042.2|210922.9|24
1638894090000|2021-12-07 16:21:30|211021.7|210971.7|211019.2|210969.2|211067.9|210973.9|211013.9|210917.9|27
1638894100000|2021-12-07 16:21:40|211018.4|210968.4|211005.6|210955.6|211020|210970|211005.6|210955.6|21
1638894110000|2021-12-07 16:21:50|211007.4|210957.4|210986|210936|211008.3|210958.3|210982.7|210932.7|28
1638894120000|2021-12-07 16:22:00|210986.4|210936.4|210968.8|210918.8|210986.4|210936.4|210964.7|210914.7|23
1638894130000|2021-12-07 16:22:10|210969.3|210919.3|210970.7|210920.7|210972.8|210922.8|210966.8|210916.8|25
1638894140000|2021-12-07 16:22:20|210970.5|210920.5|210973.4|210923.4|210973.4|210923.4|210969.7|210919.7|11
1638894150000|2021-12-07 16:22:30|210973|210923|210972.5|210922.5|210973.9|210923.9|210972.2|210922.2|9
1638894160000|2021-12-07 16:22:40|210973|210923|210979.3|210929.3|210979.9|210929.9|210971.4|210921.4|17
1638894170000|2021-12-07 16:22:50|210983.9|210933.9|210982.3|210932.3|210986.1|210936.1|210981.5|210931.5|27
1638894180000|2021-12-07 16:23:00|210986.7|210936.7|210892|210842|210987.3|210937.3|210886.9|210836.9|30
1638894190000|2021-12-07 16:23:10|210893.2|210843.2|210890|210840|210894.3|210844.3|210863.1|210813.1|31
1638894200000|2021-12-07 16:23:20|210890.8|210840.8|210879|210829|210893|210843|210879|210829|27
1638894210000|2021-12-07 16:23:30|210879.4|210829.4|210874.6|210824.6|210928.5|210829.4|210865.6|210776|31
1638894220000|2021-12-07 16:23:40|210856.7|210806.7|210905.2|210755.2|210907.9|210814.8|210837.3|210755.2|35
1638894230000|2021-12-07 16:23:50|210905.9|210755.9|210834.8|210784.8|210905.9|210807.3|210832.6|210734.6|34
1638894240000|2021-12-07 16:24:00|210837.2|210787.2|210793.5|210743.5|210888.5|210787.7|210793.2|210693.3|28
1638894250000|2021-12-07 16:24:10|210793.9|210743.9|210829.7|210779.7|210868.7|210780.7|210792.7|210718.5|32
1638894260000|2021-12-07 16:24:20|210831.8|210781.8|210828.7|210778.7|210832.2|210782.2|210828.7|210778.7|20
1638894270000|2021-12-07 16:24:30|210829.5|210779.5|210840|210790|210902.1|210803.5|210829.5|210734.3|28
1638894280000|2021-12-07 16:24:40|210842.3|210792.3|210822.2|210772.2|210895.5|210802.9|210822.2|210723.7|30
1638894290000|2021-12-07 16:24:50|210815.6|210765.6|210820|210770|210821.8|210771.8|210815.6|210765.6|19
1638894300000|2021-12-07 16:25:00|210820.9|210770.9|210741.3|210591.3|210822|210772|210720.5|210589.9|35
1638894310000|2021-12-07 16:25:10|210743.1|210593.1|210761.4|210611.4|210769.5|210619.5|210718.2|210568.2|34
1638894320000|2021-12-07 16:25:20|210760.5|210610.5|210820.9|210670.9|210825.9|210728.3|210758.9|210608.9|32
1638894330000|2021-12-07 16:25:30|210819.1|210669.1|210750.5|210700.5|210820.3|210713.2|210736.7|210635|35
1638894340000|2021-12-07 16:25:40|210753.7|210703.7|210738|210688|210756.8|210706.8|210736.6|210686.6|19
1638894350000|2021-12-07 16:25:50|210740.9|210690.9|210786.9|210636.9|210789.7|210690.9|210740.9|210633.8|25
1638894360000|2021-12-07 16:26:00|210786.2|210636.2|210746.6|210596.6|210787.5|210656|210706|210596.6|32
1638894370000|2021-12-07 16:26:10|210752.4|210602.4|210796.1|210646.1|210796.1|210653|210701.9|210593.9|27
1638894380000|2021-12-07 16:26:20|210793.6|210643.6|210759|210609|210795.4|210699.2|210742.3|210606.6|32
1638894390000|2021-12-07 16:26:30|210760.8|210610.8|210712.5|210662.5|210761.9|210662.5|210708.2|210610.4|29
1638894400000|2021-12-07 16:26:40|210708.3|210658.3|210703|210653|210759.2|210659.5|210696.5|210600.7|23
1638894410000|2021-12-07 16:26:50|210703.2|210653.2|210748.5|210598.5|210750.6|210653.4|210698.5|210595.4|31
1638894420000|2021-12-07 16:27:00|210746.4|210596.4|210709.7|210659.7|210764.8|210663.3|210696.4|210596.4|28
1638894430000|2021-12-07 16:27:10|210710.1|210660.1|210747.4|210697.4|210795.3|210697.4|210709.4|210614.5|30
1638894440000|2021-12-07 16:27:20|210745.7|210695.7|210750.9|210700.9|210751.2|210701.2|210741.8|210691.8|27
1638894450000|2021-12-07 16:27:30|210750.4|210700.4|210746.4|210696.4|210750.4|210700.4|210745.2|210695.2|18
1638894460000|2021-12-07 16:27:40|210745.6|210695.6|210748.2|210698.2|210748.2|210698.2|210742.5|210692.5|23
1638894470000|2021-12-07 16:27:50|210748.6|210698.6|210884.7|210834.7|210936.4|210834.7|210748.6|210689.8|35
1638894480000|2021-12-07 16:28:00|210936.1|210786.1|210957.5|210807.5|210974.3|210853.8|210903.6|210781.1|37
1638894490000|2021-12-07 16:28:10|210957.6|210807.6|210892.8|210742.8|210978.6|210874.5|210833.4|210731.2|38
1638894500000|2021-12-07 16:28:20|210889.3|210739.3|210893.4|210843.4|210963.1|210860|210863|210739.3|39
1638894510000|2021-12-07 16:28:30|210893.5|210843.5|210928.1|210878.1|210994.1|210892.5|210891.5|210807.1|32
1638894520000|2021-12-07 16:28:40|210929.2|210879.2|210914|210764|210976.9|210881|210887.6|210764|35
1638894530000|2021-12-07 16:28:50|210917.3|210767.3|210946.2|210796.2|210953.4|210829.1|210862.5|210766.5|38
1638894540000|2021-12-07 16:29:00|210948.1|210798.1|210960.3|210810.3|210967.3|210852.1|210899.2|210793.3|36
1638894550000|2021-12-07 16:29:10|210958|210808|211006.8|210856.8|211006.8|210856.8|210950.6|210800.6|35
1638894560000|2021-12-07 16:29:20|211008.5|210858.5|211039|210889|211055.7|210905.7|211008.5|210858.5|37
1638894570000|2021-12-07 16:29:30|211038|210888|211048.2|210898.2|211054.6|210904.6|211030.2|210880.2|33
1638894580000|2021-12-07 16:29:40|211047.9|210897.9|211053.5|210903.5|211066|210940.6|210990.6|210883.4|37
1638894590000|2021-12-07 16:29:50|211054|210904|211031.8|210881.8|211054.3|210942|210981.9|210881.5|35
1638894600000|2021-12-07 16:30:00|211032.1|210882.1|211012.7|210862.7|211042.5|210949.3|210972.1|210862.7|35
1638894610000|2021-12-07 16:30:10|211002.7|210852.7|210964.4|210814.4|211002.7|210893.5|210939.8|210814.4|38
1638894620000|2021-12-07 16:30:20|210962.9|210812.9|210989.8|210839.8|210993.6|210894.3|210942.4|210809.3|26
1638894630000|2021-12-07 16:30:30|210994.2|210844.2|210939.5|210789.5|210994.9|210844.9|210939.5|210789.5|30
1638894640000|2021-12-07 16:30:40|210940.8|210790.8|210908.5|210858.5|210971.2|210858.5|210908.5|210764.5|36
1638894650000|2021-12-07 16:30:50|210936.7|210786.7|210855.5|210805.5|210954.8|210830.7|210855.5|210753.2|37
1638894660000|2021-12-07 16:31:00|210855.1|210805.1|210904.9|210754.9|210905.1|210805.6|210849|210753.5|23
1638894670000|2021-12-07 16:31:10|210905.5|210755.5|210953.7|210803.7|210966|210827.2|210877.2|210749.6|40
1638894680000|2021-12-07 16:31:20|210953.5|210803.5|210959.6|210809.6|210967.7|210852.7|210901.6|210776.1|34
1638894690000|2021-12-07 16:31:30|210957.3|210807.3|210951.3|210801.3|210959.1|210809.1|210948.6|210798.6|21
1638894700000|2021-12-07 16:31:40|210950.8|210800.8|210900.6|210850.6|210962.2|210854.4|210898|210799.3|34
1638894710000|2021-12-07 16:31:50|210951.8|210801.8|210893.5|210843.5|210951.8|210850.5|210893.5|210797.5|25
1638894720000|2021-12-07 16:32:00|210893.7|210843.7|210889.9|210839.9|210958.6|210850.3|210889.9|210795|23
1638894730000|2021-12-07 16:32:10|210890.3|210840.3|210895.1|210845.1|210898.3|210848.3|210890.3|210840.3|27
1638894740000|2021-12-07 16:32:20|210892.1|210842.1|210897.9|210847.9|210942.3|210849.9|210889.2|210784.7|23
1638894750000|2021-12-07 16:32:30|210896.5|210846.5|210931|210881|210982.6|210881|210896.5|210822.3|26
1638894760000|2021-12-07 16:32:40|210930.9|210880.9|210983.1|210833.1|210989.9|210892.5|210929.9|210832.6|26
1638894770000|2021-12-07 16:32:50|210978.2|210828.2|210893.1|210743.1|210978.2|210855.3|210890.7|210740.7|28
1638894780000|2021-12-07 16:33:00|210891.7|210741.7|210935.6|210785.6|210937.1|210811.5|210853.2|210736.7|29
1638894790000|2021-12-07 16:33:10|210931.9|210781.9|210899.1|210749.1|210931.9|210807.6|210857.6|210748.4|22
1638894800000|2021-12-07 16:33:20|210904.5|210754.5|210902.2|210752.2|210907.5|210795.8|210843.3|210740.8|27
1638894810000|2021-12-07 16:33:30|210898.7|210748.7|210850.3|210800.3|210902.8|210805.4|210847.6|210748|21
1638894820000|2021-12-07 16:33:40|210849.2|210799.2|210850|210800|210851.2|210801.2|210848.6|210798.6|22
1638894830000|2021-12-07 16:33:50|210850.1|210800.1|210807.7|210757.7|210903|210801.4|210805|210707.8|29
1638894840000|2021-12-07 16:34:00|210807.5|210757.5|210803.3|210753.3|210811.3|210761.3|210802.6|210752.6|28
1638894850000|2021-12-07 16:34:10|210803.2|210753.2|210804.7|210754.7|210805.7|210755.7|210801.7|210751.7|18
1638894860000|2021-12-07 16:34:20|210805.7|210755.7|210792.7|210742.7|210838.8|210755.7|210778.1|210684.1|28
1638894870000|2021-12-07 16:34:30|210791.7|210741.7|210835.3|210785.3|210844.2|210794.2|210791.5|210741.5|30
1638894880000|2021-12-07 16:34:40|210835.1|210785.1|210833.7|210783.7|210878.3|210787.4|210828.8|210728.3|31
1638894890000|2021-12-07 16:34:50|210832.1|210782.1|210824.3|210774.3|210880.9|210783.5|210814.8|210723.8|39
1638894900000|2021-12-07 16:35:00|210824.6|210774.6|210917.6|210767.6|210921.4|210797.8|210818.5|210712.7|36
1638894910000|2021-12-07 16:35:10|210916.8|210766.8|210836.9|210786.9|210921.6|210810|210834.9|210741.4|30
1638894920000|2021-12-07 16:35:20|210838.7|210788.7|210893.5|210743.5|210895.5|210794.1|210838.1|210739.5|22
1638894930000|2021-12-07 16:35:30|210893|210743|210760.3|210710.3|210893.8|210797.1|210760.2|210661.3|31
1638894940000|2021-12-07 16:35:40|210758.8|210708.8|210796.5|210646.5|210808.1|210709.1|210741|210645.6|31
1638894950000|2021-12-07 16:35:50|210796.3|210646.3|210751.6|210701.6|210796.3|210701.6|210736.6|210641.8|25
1638894960000|2021-12-07 16:36:00|210750.3|210700.3|210798.7|210648.7|210801.6|210700.3|210746.6|210647.2|30
1638894970000|2021-12-07 16:36:10|210797|210647|210761.5|210711.5|210798.5|210713.3|210738.5|210634.4|37
1638894980000|2021-12-07 16:36:20|210760.7|210710.7|210761.2|210711.2|210765.4|210715.4|210759.1|210709.1|17
1638894990000|2021-12-07 16:36:30|210762.7|210712.7|210775.5|210725.5|210783.9|210733.9|210762.2|210712.2|31
1638895000000|2021-12-07 16:36:40|210775.3|210725.3|210772.2|210722.2|210775.6|210725.6|210770.8|210720.8|24
1638895010000|2021-12-07 16:36:50|210773.6|210723.6|210771.1|210721.1|210775|210725|210764.9|210714.9|25
1638895020000|2021-12-07 16:37:00|210774|210724|210772.6|210722.6|210775.7|210725.7|210769.8|210719.8|23
1638895030000|2021-12-07 16:37:10|210773.5|210723.5|210775.8|210725.8|210775.8|210725.8|210772.1|210722.1|20
1638895040000|2021-12-07 16:37:20|210776|210726|210774.9|210724.9|210778.8|210728.8|210774.9|210724.9|12
1638895050000|2021-12-07 16:37:30|210770|210720|210752|210702|210815.6|210720|210748|210665.5|29
1638895060000|2021-12-07 16:37:40|210755.3|210705.3|210756.5|210706.5|210759.3|210709.3|210751|210701|22
1638895070000|2021-12-07 16:37:50|210758.9|210708.9|210697.2|210647.2|210763.7|210713.7|210695.3|210592.2|33
1638895080000|2021-12-07 16:38:00|210697.6|210647.6|210695.4|210645.4|210751|210653.4|210692.7|210595.3|30
1638895090000|2021-12-07 16:38:10|210694.8|210644.8|210691.4|210641.4|210745|210645.4|210684.5|210570.4|30
1638895100000|2021-12-07 16:38:20|210705.1|210655.1|210755.6|210605.6|210759.4|210659.9|210703.9|210605.6|20
1638895110000|2021-12-07 16:38:30|210747.5|210597.5|210741.3|210591.3|210748.4|210646.3|210681.5|210591.1|27
1638895120000|2021-12-07 16:38:40|210742.2|210592.2|210750.6|210600.6|210754.3|210645.1|210681.5|210575.1|31
1638895130000|2021-12-07 16:38:50|210751.1|210601.1|210674.3|210624.3|210752.9|210636.7|210670.3|210574|33
1638895140000|2021-12-07 16:39:00|210670.5|210620.5|210618.7|210568.7|210711.5|210622.4|210608.1|210510.3|33
1638895150000|2021-12-07 16:39:10|210624.5|210574.5|210622.3|210472.3|210660.9|210574.8|210582.1|210452.2|33
1638895160000|2021-12-07 16:39:20|210627.9|210477.9|210594.7|210544.7|210648.4|210554|210586|210439.5|36
1638895170000|2021-12-07 16:39:30|210593.9|210543.9|210633.8|210483.8|210633.8|210544.9|210569.9|210459.5|30
1638895180000|2021-12-07 16:39:40|210623.3|210473.3|210611.4|210561.4|210668.7|210564.4|210568.5|210461.2|33
1638895190000|2021-12-07 16:39:50|210660.6|210510.6|210561.5|210511.5|210660.6|210554.9|210554.7|210458.1|33
1638895200000|2021-12-07 16:40:00|210561.6|210511.6|210625.3|210475.3|210629.7|210520.1|210559.6|210465|36
1638895210000|2021-12-07 16:40:10|210615|210465|210620.2|210470.2|210634.2|210534.3|210574|210451.5|37
1638895220000|2021-12-07 16:40:20|210566|210516|210546.9|210496.9|210623|210523.5|210545.2|210461.7|35
1638895230000|2021-12-07 16:40:30|210542.5|210492.5|210542|210392|210566.1|210507.5|210534.4|210386.6|32
1638895240000|2021-12-07 16:40:40|210490|210440|210586.6|210436.6|210586.6|210450.7|210488.8|210387.9|37
1638895250000|2021-12-07 16:40:50|210589.1|210439.1|210572.4|210422.4|210590.1|210481.8|210527.1|210413.5|35
1638895260000|2021-12-07 16:41:00|210569.3|210419.3|210568.6|210418.6|210578.3|210428.3|210560.9|210410.9|35
1638895270000|2021-12-07 16:41:10|210564.4|210414.4|210543.3|210493.3|210596.8|210493.3|210497.3|210383.8|36
1638895280000|2021-12-07 16:41:20|210543.1|210493.1|210568.8|210418.8|210592.1|210493.1|210543.1|210418.6|33
1638895290000|2021-12-07 16:41:30|210566.4|210416.4|210577.5|210427.5|210579.2|210429.2|210564.1|210414.1|25
1638895300000|2021-12-07 16:41:40|210577.6|210427.6|210573.5|210423.5|210577.6|210427.6|210568.1|210418.1|31
1638895310000|2021-12-07 16:41:50|210572.8|210422.8|210572.2|210422.2|210578|210428|210570.1|210420.1|25
1638895320000|2021-12-07 16:42:00|210569.9|210419.9|210513.2|210463.2|210572.7|210464.9|210508.7|210415.4|23
1638895330000|2021-12-07 16:42:10|210510.7|210460.7|210508|210458|210571|210474.7|210508|210411.6|24
1638895340000|2021-12-07 16:42:20|210508.4|210458.4|210539.6|210389.6|210550.2|210460|210473.8|210374.9|32
1638895350000|2021-12-07 16:42:30|210539|210389|210535.6|210385.6|210544.9|210433.3|210482.7|210376.4|30
1638895360000|2021-12-07 16:42:40|210533.6|210383.6|210521.3|210471.3|210562|210471.3|210480.9|210380|35
1638895370000|2021-12-07 16:42:50|210514.5|210464.5|210556|210406|210566.9|210478|210504.5|210396.8|30
1638895380000|2021-12-07 16:43:00|210558.4|210408.4|210450.9|210400.9|210584.2|210481.6|210440.3|210347.5|33
1638895390000|2021-12-07 16:43:10|210455.4|210405.4|210439|210389|210457.2|210407.2|210436.7|210386.7|34
1638895400000|2021-12-07 16:43:20|210436.3|210386.3|210438.9|210388.9|210442.2|210392.2|210436.3|210386.3|25
1638895410000|2021-12-07 16:43:30|210440.5|210390.5|210441.7|210391.7|210447.3|210397.3|210438|210388|25
1638895420000|2021-12-07 16:43:40|210442.8|210392.8|210445.9|210395.9|210453.8|210403.8|210438|210388|28
1638895430000|2021-12-07 16:43:50|210442.6|210392.6|210445.2|210395.2|210446.3|210396.3|210437|210387|28
1638895440000|2021-12-07 16:44:00|210443.8|210393.8|210444.3|210394.3|210447.4|210397.4|210441.6|210391.6|20
1638895450000|2021-12-07 16:44:10|210444.4|210394.4|210452.8|210402.8|210453.3|210403.3|210443.1|210393.1|15
1638895460000|2021-12-07 16:44:20|210449.9|210399.9|210533.2|210383.2|210541|210431.8|210449.9|210366.5|31
1638895470000|2021-12-07 16:44:30|210531.8|210381.8|210490.6|210440.6|210544.8|210445.5|210485.7|210378.4|31
1638895480000|2021-12-07 16:44:40|210486.2|210436.2|210540.8|210390.8|210544|210442|210486.2|210390.5|15
1638895490000|2021-12-07 16:44:50|210541.1|210391.1|210484.5|210434.5|210541.1|210438.7|210470.8|210387.5|25
1638895500000|2021-12-07 16:45:00|210484.8|210434.8|210496.9|210446.9|210558.7|210458.3|210484.8|210391.1|30
1638895510000|2021-12-07 16:45:10|210495.9|210445.9|210555.2|210405.2|210558.3|210445.9|210495.9|210399.9|32
1638895520000|2021-12-07 16:45:20|210555|210405|210589.1|210439.1|210592.4|210493.8|210530.7|210402.7|34
1638895530000|2021-12-07 16:45:30|210589.9|210439.9|210538|210488|210589.9|210491.2|210536.7|210436.5|27
1638895540000|2021-12-07 16:45:40|210537.4|210487.4|210546.5|210496.5|210588.4|210499.2|210537.4|210431.9|20
1638895550000|2021-12-07 16:45:50|210542.7|210492.7|210543.3|210493.3|210597.6|210497.3|210541.6|210443.7|22
1638895560000|2021-12-07 16:46:00|210542.4|210492.4|210582|210532|210632.3|210534|210542.4|210457.2|23
1638895570000|2021-12-07 16:46:10|210584.3|210534.3|210584.6|210534.6|210587.7|210537.7|210578.6|210528.6|30
1638895580000|2021-12-07 16:46:20|210584.3|210534.3|210562.9|210512.9|210584.3|210534.3|210562|210512|22
1638895590000|2021-12-07 16:46:30|210560.6|210510.6|210536.3|210486.3|210595.4|210510.6|210535.8|210433.8|33
1638895600000|2021-12-07 16:46:40|210588.4|210438.4|210587.4|210437.4|210590.5|210487.2|210529.2|210430.1|32
1638895610000|2021-12-07 16:46:50|210586.7|210436.7|210576.2|210426.2|210586.7|210436.7|210576.2|210426.2|17
1638895620000|2021-12-07 16:47:00|210577.5|210427.5|210579.1|210529.1|210597.1|210532.5|210526.8|210427.5|29
1638895630000|2021-12-07 16:47:10|210583.2|210533.2|210572.3|210522.3|210583.2|210533.2|210565.2|210515.2|20
1638895640000|2021-12-07 16:47:20|210571.6|210521.6|210608|210558|210608.7|210558.7|210569.8|210519.8|29
1638895650000|2021-12-07 16:47:30|210607.5|210557.5|210574.3|210524.3|210634.2|210559.3|210567.2|210471.5|34
1638895660000|2021-12-07 16:47:40|210572.8|210522.8|210580.9|210530.9|210585|210535|210572.6|210522.6|32
1638895670000|2021-12-07 16:47:50|210581.1|210531.1|210635.5|210485.5|210646.8|210532.1|210578.1|210482.2|27
1638895680000|2021-12-07 16:48:00|210634.9|210484.9|210586.8|210536.8|210667|210577.5|210586.8|210484.9|32
1638895690000|2021-12-07 16:48:10|210594.5|210544.5|210579.9|210529.9|210594.5|210544.5|210566.4|210516.4|27
1638895700000|2021-12-07 16:48:20|210579.7|210529.7|210574.7|210524.7|210636.7|210539.4|210569.6|210477.6|29
1638895710000|2021-12-07 16:48:30|210574.9|210524.9|210544.9|210494.9|210591.5|210529.5|210541.3|210441.5|28
1638895720000|2021-12-07 16:48:40|210547.8|210497.8|210540.6|210490.6|210593.6|210504.5|210527.4|210435|27
1638895730000|2021-12-07 16:48:50|210544|210494|210543.5|210493.5|210544|210494|210536.6|210486.6|23
1638895740000|2021-12-07 16:49:00|210537.7|210487.7|210575.3|210525.3|210634.6|210531.6|210537.7|210476|29
1638895750000|2021-12-07 16:49:10|210574.3|210524.3|210585.8|210535.8|210636.3|210545.4|210574.3|210486.3|28
1638895760000|2021-12-07 16:49:20|210585.4|210535.4|210572.5|210522.5|210586.7|210536.7|210572.3|210522.3|23
1638895770000|2021-12-07 16:49:30|210571|210521|210543.7|210493.7|210578.2|210528.2|210543.7|210493.7|23
1638895780000|2021-12-07 16:49:40|210544.4|210494.4|210542.7|210492.7|210552.3|210502.3|210538.5|210488.5|24
1638895790000|2021-12-07 16:49:50|210544.5|210494.5|210537.5|210487.5|210546.2|210496.2|210537.5|210487.5|25
1638895800000|2021-12-07 16:50:00|210538|210488|210538.5|210488.5|210538.5|210488.5|210533.3|210483.3|22
1638895810000|2021-12-07 16:50:10|210537.8|210487.8|210591.2|210441.2|210591.2|210494.1|210533.7|210441.2|25
1638895820000|2021-12-07 16:50:20|210592.1|210442.1|210573|210523|210595.7|210526.1|210544.3|210440.2|25
1638895830000|2021-12-07 16:50:30|210570.2|210520.2|210578.5|210528.5|210626.6|210528.9|210568.9|210461.7|33
1638895840000|2021-12-07 16:50:40|210576.7|210526.7|210628.7|210478.7|210634.6|210533.2|210574.9|210478.2|27
1638895850000|2021-12-07 16:50:50|210611.4|210561.4|210661|210611|210726.7|210628.8|210611.4|210531.4|36
1638895860000|2021-12-07 16:51:00|210664.4|210614.4|210693.4|210643.4|210751.8|210650.3|210664.4|210590.9|32
1638895870000|2021-12-07 16:51:10|210695|210645|210690.5|210640.5|210749.1|210645.6|210689.8|210593.6|25
1638895880000|2021-12-07 16:51:20|210693.1|210643.1|210681.1|210531.1|210737.9|210643.1|210629.9|210531.1|28
1638895890000|2021-12-07 16:51:30|210680.3|210530.3|210681.4|210531.4|210686.3|210536.3|210680.1|210530.1|21
1638895900000|2021-12-07 16:51:40|210681.1|210531.1|210694.8|210544.8|210694.8|210591.7|210641.7|210530.4|24
1638895910000|2021-12-07 16:51:50|210692.4|210542.4|210631.7|210581.7|210693.1|210583.3|210631.7|210528.7|29
1638895920000|2021-12-07 16:52:00|210632.1|210582.1|210591.2|210541.2|210686.3|210582.1|210586.6|210485.4|33
1638895930000|2021-12-07 16:52:10|210591.5|210541.5|210597.5|210547.5|210651.2|210547.5|210587.7|210469.9|30
1638895940000|2021-12-07 16:52:20|210596.3|210546.3|210638.3|210488.3|210654.6|210546.3|210593|210488.3|26
1638895950000|2021-12-07 16:52:30|210636.3|210486.3|210665.2|210515.2|210670.5|210520.5|210636.3|210486.3|28
1638895960000|2021-12-07 16:52:40|210664.9|210514.9|210654.1|210504.1|210667.6|210546.9|210593.5|210492|31
1638895970000|2021-12-07 16:52:50|210653.4|210503.4|210654.5|210504.5|210666.9|210550.5|210600.5|210499.7|30
1638895980000|2021-12-07 16:53:00|210654.9|210504.9|210645.9|210595.9|210703.3|210595.9|210621.4|210503.2|27
1638895990000|2021-12-07 16:53:10|210647|210597|210721.5|210571.5|210722.2|210603.8|210640.9|210566.8|28
1638896000000|2021-12-07 16:53:20|210720.9|210570.9|210718.7|210568.7|210725.2|210614.8|210659.6|210563.5|34
1638896010000|2021-12-07 16:53:30|210718.4|210568.4|210723.7|210573.7|210723.7|210614.9|210662.8|210566.4|20
1638896020000|2021-12-07 16:53:40|210722|210572|210667.5|210617.5|210722|210618.5|210665.7|210561.4|24
1638896030000|2021-12-07 16:53:50|210667.9|210617.9|210663.4|210613.4|210667.9|210617.9|210662.5|210612.5|18
1638896040000|2021-12-07 16:54:00|210663.1|210613.1|210718.7|210568.7|210723.9|210618.1|210662.3|210568.7|28
1638896050000|2021-12-07 16:54:10|210718|210568|210712.4|210562.4|210718|210568|210711.7|210561.7|17
1638896060000|2021-12-07 16:54:20|210663.1|210613.1|210664.9|210614.9|210674.6|210624.6|210663.1|210613.1|20
1638896070000|2021-12-07 16:54:30|210665|210615|210667.4|210617.4|210667.4|210617.4|210661.3|210611.3|15
1638896080000|2021-12-07 16:54:40|210667.9|210617.9|210669.5|210619.5|210669.5|210619.5|210663.6|210613.6|20
1638896090000|2021-12-07 16:54:50|210669.3|210619.3|210721.2|210571.2|210726.6|210621.5|210665.1|210570.5|26
1638896100000|2021-12-07 16:55:00|210721.5|210571.5|210668.1|210618.1|210723.6|210621.2|210668.1|210569.8|26
1638896110000|2021-12-07 16:55:10|210671.1|210621.1|210665.2|210615.2|210671.3|210621.3|210664.2|210614.2|24
1638896120000|2021-12-07 16:55:20|210669.5|210619.5|210725.8|210575.8|210731.8|210643.1|210668.9|210572|30
1638896130000|2021-12-07 16:55:30|210721|210571|210724.1|210574.1|210726.7|210576.7|210720.9|210570.9|28
1638896140000|2021-12-07 16:55:40|210721.6|210571.6|210719.2|210569.2|210722.2|210572.2|210719.2|210569.2|17
1638896150000|2021-12-07 16:55:50|210719.3|210569.3|210718.7|210568.7|210721.1|210571.1|210718.5|210568.5|13
1638896160000|2021-12-07 16:56:00|210718.6|210568.6|210721.4|210571.4|210726.1|210576.1|210718.6|210568.6|25
1638896170000|2021-12-07 16:56:10|210721.1|210571.1|210676.4|210526.4|210721.9|210616.5|210666.5|210526.4|27
1638896180000|2021-12-07 16:56:20|210675.8|210525.8|210686.8|210536.8|210695.7|210554.5|210599.3|210497.9|36
1638896190000|2021-12-07 16:56:30|210685.7|210535.7|210689.5|210539.5|210690.9|210540.9|210683.4|210533.4|28
1638896200000|2021-12-07 16:56:40|210689.6|210539.6|210686.3|210536.3|210689.6|210539.6|210684|210534|30
1638896210000|2021-12-07 16:56:50|210686.9|210536.9|210685.1|210535.1|210690.2|210540.2|210685.1|210535.1|29
1638896220000|2021-12-07 16:57:00|210685.7|210535.7|210684.3|210534.3|210686.7|210536.7|210683.8|210533.8|20
1638896230000|2021-12-07 16:57:10|210684.5|210534.5|210683.8|210533.8|210688.5|210538.5|210680.9|210530.9|17
1638896240000|2021-12-07 16:57:20|210684.6|210534.6|210703.2|210553.2|210706.3|210601.2|210651.2|210531.9|26
1638896250000|2021-12-07 16:57:30|210703.4|210553.4|210684.6|210534.6|210704.3|210554.3|210681.2|210531.2|23
1638896260000|2021-12-07 16:57:40|210690.6|210540.6|210636.1|210586.1|210691.3|210592.3|210633.2|210539.1|28
1638896270000|2021-12-07 16:57:50|210638.2|210588.2|210641.7|210491.7|210655.2|210589.1|210586.1|210487.1|35
1638896280000|2021-12-07 16:58:00|210644.2|210494.2|210640.6|210490.6|210657|210507|210639.7|210489.7|32
1638896290000|2021-12-07 16:58:10|210641.1|210491.1|210647.6|210497.6|210651.4|210501.4|210641.1|210491.1|27
1638896300000|2021-12-07 16:58:20|210647|210497|210638.3|210488.3|210647.6|210497.6|210638.3|210488.3|25
1638896310000|2021-12-07 16:58:30|210639.3|210489.3|210675.6|210525.6|210680.8|210530.8|210638.2|210488.2|34
1638896320000|2021-12-07 16:58:40|210680.1|210530.1|210677.6|210527.6|210682.2|210532.2|210674.1|210524.1|25
1638896330000|2021-12-07 16:58:50|210677.8|210527.8|210681.9|210531.9|210688.1|210538.1|210677.1|210527.1|30
1638896340000|2021-12-07 16:59:00|210681|210531|210683.2|210533.2|210683.6|210533.6|210680.7|210530.7|23
1638896350000|2021-12-07 16:59:10|210684.1|210534.1|210681.6|210531.6|210685.4|210535.4|210681.6|210531.6|19
1638896360000|2021-12-07 16:59:20|210681.1|210531.1|210675.5|210525.5|210681.4|210531.4|210674.6|210524.6|26
1638896370000|2021-12-07 16:59:30|210675.4|210525.4|210678.3|210528.3|210678.7|210528.7|210673.3|210523.3|18
1638896380000|2021-12-07 16:59:40|210679.6|210529.6|210629.3|210579.3|210682.8|210582.8|210626.7|210529.6|24
1638896390000|2021-12-07 16:59:50|210630.2|210580.2|210628.2|210578.2|210630.2|210580.2|210627.5|210577.5|18
1638896400000|2021-12-07 17:00:00|210602.8|210452.8|210619.9|210469.9|210635.4|210514.5|210564.5|210448.9|38
1638896410000|2021-12-07 17:00:10|210616.1|210466.1|210615.6|210465.6|210633.3|210483.3|210602.3|210452.3|33
1638896420000|2021-12-07 17:00:20|210615.1|210465.1|210684.2|210534.2|210684.2|210554.3|210599.1|210463.8|30
1638896430000|2021-12-07 17:00:30|210686.8|210536.8|210713.6|210563.6|210716.2|210566.2|210686.8|210536.8|34
1638896440000|2021-12-07 17:00:40|210708.2|210558.2|210682.9|210532.9|210708.2|210558.2|210680.4|210530.4|33
1638896450000|2021-12-07 17:00:50|210683.4|210533.4|210640.2|210490.2|210683.4|210533.4|210634.3|210484.3|30
1638896460000|2021-12-07 17:01:00|210641.1|210491.1|210633.4|210483.4|210641.1|210538.8|210587|210480.2|15
1638896470000|2021-12-07 17:01:10|210633.6|210483.6|210550.5|210500.5|210633.6|210531.1|210550.5|210453.5|19
1638896480000|2021-12-07 17:01:20|210602.1|210452.1|210627.1|210477.1|210631.4|210525.1|210575.1|210452.1|18
1638896490000|2021-12-07 17:01:30|210627.8|210477.8|210639.7|210489.7|210648|210498|210627.8|210477.8|22
1638896500000|2021-12-07 17:01:40|210639.4|210489.4|210645.7|210495.7|210651.5|210501.5|210639.4|210489.4|27
1638896510000|2021-12-07 17:01:50|210646.4|210496.4|210565.6|210515.6|210646.4|210531.1|210556.5|210468.8|28
1638896520000|2021-12-07 17:02:00|210570.7|210520.7|210623.2|210473.2|210629.9|210520.7|210567.9|210471.7|24
1638896530000|2021-12-07 17:02:10|210623.4|210473.4|210625.5|210475.5|210629.5|210527.5|210572.2|210473.4|26
1638896540000|2021-12-07 17:02:20|210626.5|210476.5|210575.6|210525.6|210627.5|210525.6|210575.5|210475.2|16
1638896550000|2021-12-07 17:02:30|210575.7|210525.7|210620.5|210470.5|210621.2|210526.4|210568.3|210468.7|28
1638896560000|2021-12-07 17:02:40|210621.1|210471.1|210620.5|210470.5|210626.3|210526.4|210552.8|210453.8|26
1638896570000|2021-12-07 17:02:50|210613.6|210463.6|210634.7|210484.7|210637.9|210530.8|210550.8|210463.6|24
1638896580000|2021-12-07 17:03:00|210634.4|210484.4|210638.5|210488.5|210648.2|210540.1|210587.6|210484.4|24
1638896590000|2021-12-07 17:03:10|210639.4|210489.4|210575.3|210525.3|210648.8|210535.4|210575.3|210475|23
1638896600000|2021-12-07 17:03:20|210570.2|210520.2|210623.1|210473.1|210630.2|210520.2|210568.7|210472.2|25
1638896610000|2021-12-07 17:03:30|210621.1|210471.1|210618.8|210468.8|210624.3|210523.8|210564.4|210468.4|24
1638896620000|2021-12-07 17:03:40|210616.8|210466.8|210558.1|210508.1|210618.6|210518|210554.7|210461.2|32
1638896630000|2021-12-07 17:03:50|210559.7|210509.7|210595.2|210445.2|210600.9|210509.7|210544.6|210443.8|25
1638896640000|2021-12-07 17:04:00|210596.3|210446.3|210488.6|210438.6|210601.2|210485.7|210486.7|210436.7|25
1638896650000|2021-12-07 17:04:10|210489.5|210439.5|210447.7|210397.7|210543.3|210440.9|210447.7|210388.6|20
1638896660000|2021-12-07 17:04:20|210498.6|210348.6|210488.9|210338.9|210500.2|210403|210438|210338.9|23
1638896670000|2021-12-07 17:04:30|210488.7|210338.7|210442|210392|210488.7|210396.2|210395.7|210295.2|33
1638896680000|2021-12-07 17:04:40|210446.9|210396.9|210454|210304|210458.4|210399|210405.5|210302.7|31
1638896690000|2021-12-07 17:04:50|210403|210353|210462.8|210312.8|210462.8|210362.8|210390.3|210291.6|35
1638896700000|2021-12-07 17:05:00|210464.1|210314.1|210404.7|210354.7|210464.1|210354.7|210392.3|210296|29
1638896710000|2021-12-07 17:05:10|210403.3|210353.3|210407.8|210357.8|210464.9|210366.5|210403.3|210306.7|31
1638896720000|2021-12-07 17:05:20|210408.3|210358.3|210408.6|210358.6|210413.9|210363.9|210406|210356|21
1638896730000|2021-12-07 17:05:30|210408.2|210358.2|210408.7|210358.7|210409.3|210359.3|210406.8|210356.8|16
1638896740000|2021-12-07 17:05:40|210408.6|210358.6|210453.8|210303.8|210457.9|210359.6|210399.8|210301.7|31
1638896750000|2021-12-07 17:05:50|210452|210302|210479.2|210329.2|210492.6|210385|210434.3|210302|32
1638896760000|2021-12-07 17:06:00|210479.8|210329.8|210481.4|210331.4|210484.7|210334.7|210478.9|210328.9|23
1638896770000|2021-12-07 17:06:10|210481.3|210331.3|210424.5|210274.5|210481.3|210405.6|210392.2|210274.5|33
1638896780000|2021-12-07 17:06:20|210425.3|210275.3|210406.7|210256.7|210435.1|210285.1|210406.7|210256.7|25
1638896790000|2021-12-07 17:06:30|210398.9|210248.9|210404.9|210254.9|210404.9|210254.9|210398.7|210248.7|22
1638896800000|2021-12-07 17:06:40|210407.6|210257.6|210395|210245|210407.6|210297.5|210330.1|210228.3|21
1638896810000|2021-12-07 17:06:50|210391.4|210241.4|210393.9|210243.9|210402.4|210292.8|210340.8|210235|26
1638896820000|2021-12-07 17:07:00|210393.1|210243.1|210397.2|210247.2|210400.2|210250.2|210390.7|210240.7|28
1638896830000|2021-12-07 17:07:10|210397.7|210247.7|210399.1|210249.1|210403.1|210253.1|210397.7|210247.7|26
1638896840000|2021-12-07 17:07:20|210399|210249|210404.1|210254.1|210404.2|210254.2|210398.3|210248.3|15
1638896850000|2021-12-07 17:07:30|210403.6|210253.6|210333|210283|210404|210283.2|210316.1|210242.9|26
1638896860000|2021-12-07 17:07:40|210332.6|210282.6|210328.3|210278.3|210336.8|210286.8|210328.2|210278.2|21
1638896870000|2021-12-07 17:07:50|210329|210279|210330.3|210280.3|210332.7|210282.7|210328.3|210278.3|22
1638896880000|2021-12-07 17:08:00|210330.1|210280.1|210329.8|210279.8|210331.6|210281.6|210326.6|210276.6|23
1638896890000|2021-12-07 17:08:10|210329.7|210279.7|210333.4|210283.4|210356|210306|210326.5|210276.5|29
1638896900000|2021-12-07 17:08:20|210334.3|210284.3|210334.5|210284.5|210337.1|210287.1|210332.1|210282.1|21
1638896910000|2021-12-07 17:08:30|210337.2|210287.2|210352.3|210302.3|210352.3|210302.3|210332.5|210282.5|29
1638896920000|2021-12-07 17:08:40|210350.4|210300.4|210414|210364|210414|210364|210344.4|210294.4|31
1638896930000|2021-12-07 17:08:50|210411.1|210361.1|210405.7|210355.7|210415.5|210365.5|210395.4|210345.4|21
1638896940000|2021-12-07 17:09:00|210404|210354|210462.8|210312.8|210462.8|210358.3|210401.8|210308.4|28
1638896950000|2021-12-07 17:09:10|210463.4|210313.4|210473|210323|210473|210361.9|210403.7|210301.1|28
1638896960000|2021-12-07 17:09:20|210466.9|210316.9|210451.8|210401.8|210515.3|210413.5|210440.2|210316.9|36
1638896970000|2021-12-07 17:09:30|210450.7|210400.7|210441.1|210291.1|210456.4|210400.7|210389.5|210290|35
1638896980000|2021-12-07 17:09:40|210440.7|210290.7|210436.3|210286.3|210463.7|210313.7|210434.8|210284.8|35
1638896990000|2021-12-07 17:09:50|210436.5|210286.5|210436.5|210286.5|210439.9|210289.9|210435.2|210285.2|26
1638897000000|2021-12-07 17:10:00|210436.8|210286.8|210422.2|210272.2|210439.1|210339.1|210381.1|210272.2|31
1638897010000|2021-12-07 17:10:10|210426.9|210276.9|210355.4|210305.4|210431.1|210305.4|210351.5|210256.3|27
1638897020000|2021-12-07 17:10:20|210353.7|210303.7|210351.6|210301.6|210355.6|210305.6|210347.6|210297.6|21
1638897030000|2021-12-07 17:10:30|210350.6|210300.6|210348.5|210298.5|210352|210302|210348.2|210298.2|20
1638897040000|2021-12-07 17:10:40|210349|210299|210414.9|210264.9|210418.4|210312.4|210349|210263.4|18
1638897050000|2021-12-07 17:10:50|210415.7|210265.7|210412.9|210262.9|210418.6|210268.6|210409|210259|20
1638897060000|2021-12-07 17:11:00|210411.2|210261.2|210356.9|210306.9|210411.2|210316.1|210356.6|210254.9|26
1638897070000|2021-12-07 17:11:10|210357.4|210307.4|210400.4|210250.4|210402.3|210307.4|210350.7|210242.3|15
1638897080000|2021-12-07 17:11:20|210401.8|210251.8|210400.3|210250.3|210409.5|210299.8|210348.8|210245.6|18
1638897090000|2021-12-07 17:11:30|210397.1|210247.1|210400.8|210250.8|210405.4|210255.4|210397.1|210247.1|21
1638897100000|2021-12-07 17:11:40|210401.7|210251.7|210376.3|210326.3|210419.1|210326.3|210359.1|210250.3|33
1638897110000|2021-12-07 17:11:50|210376.7|210326.7|210378.3|210328.3|210378.8|210328.8|210375.5|210325.5|19
1638897120000|2021-12-07 17:12:00|210380.3|210330.3|210398.6|210348.6|210456.3|210361.1|210380.1|210290.8|28
1638897130000|2021-12-07 17:12:10|210399.1|210349.1|210476.8|210326.8|210479.6|210384.4|210396.5|210326.8|24
1638897140000|2021-12-07 17:12:20|210474.8|210324.8|210474.1|210324.1|210474.8|210376.3|210410.3|210311.2|25
1638897150000|2021-12-07 17:12:30|210474.9|210324.9|210520.7|210370.7|210522.2|210421.9|210446.6|210324|24
1638897160000|2021-12-07 17:12:40|210521.8|210371.8|210459.7|210309.7|210526.9|210404.2|210454.2|210304.9|29
1638897170000|2021-12-07 17:12:50|210454.7|210304.7|210449.2|210299.2|210477.4|210380.5|210403.9|210297.3|33
1638897180000|2021-12-07 17:13:00|210448.2|210298.2|210449.5|210299.5|210450.7|210300.7|210447|210297|16
1638897190000|2021-12-07 17:13:10|210449.8|210299.8|210449.8|210299.8|210449.9|210299.9|210445|210295|15
1638897200000|2021-12-07 17:13:20|210449.5|210299.5|210446.3|210296.3|210449.7|210299.7|210443.5|210293.5|17
1638897210000|2021-12-07 17:13:30|210443.4|210293.4|210493|210343|210495.3|210345.3|210443.4|210293.4|29
1638897220000|2021-12-07 17:13:40|210489.7|210339.7|210491.6|210341.6|210498.6|210394.5|210444.5|210331.5|30
1638897230000|2021-12-07 17:13:50|210491|210341|210493.8|210343.8|210494.4|210344.4|210487.4|210337.4|22
1638897240000|2021-12-07 17:14:00|210494.1|210344.1|210529.9|210379.9|210544.1|210436.5|210478.6|210342.7|29
1638897250000|2021-12-07 17:14:10|210528.8|210378.8|210519.8|210369.8|210529.5|210379.5|210516.5|210366.5|22
1638897260000|2021-12-07 17:14:20|210521.4|210371.4|210516.4|210366.4|210524.1|210374.1|210515.5|210365.5|19
1638897270000|2021-12-07 17:14:30|210517|210367|210521.9|210371.9|210522.2|210372.2|210517|210367|15
1638897280000|2021-12-07 17:14:40|210521.3|210371.3|210519.2|210369.2|210521.8|210371.8|210519.2|210369.2|13
1638897290000|2021-12-07 17:14:50|210519.5|210369.5|210563.8|210413.8|210563.8|210464.1|210508.3|210366.4|27
1638897300000|2021-12-07 17:15:00|210564.1|210414.1|210578.6|210428.6|210587.4|210460.2|210510.2|210413.1|35
1638897310000|2021-12-07 17:15:10|210583.6|210433.6|210528|210478|210606.2|210494.3|210528|210430.1|32
1638897320000|2021-12-07 17:15:20|210581.1|210431.1|210529.3|210479.3|210584.9|210479.3|210529.3|210420.2|18
1638897330000|2021-12-07 17:15:30|210527.9|210477.9|210561|210411|210566.9|210480.2|210525.8|210408.9|20
1638897340000|2021-12-07 17:15:40|210559.9|210409.9|210495.8|210445.8|210576.1|210475.1|210495.8|210403.3|27
1638897350000|2021-12-07 17:15:50|210503.9|210453.9|210497.3|210347.3|210538.5|210455.1|210447.6|210346.6|26
1638897360000|2021-12-07 17:16:00|210497.6|210347.6|210449.3|210399.3|210499.2|210403.6|210449.2|210347.4|20
1638897370000|2021-12-07 17:16:10|210450.1|210400.1|210484.9|210434.9|210484.9|210434.9|210448.6|210398.6|17
1638897380000|2021-12-07 17:16:20|210508.3|210458.3|210571.1|210421.1|210573.8|210479.4|210505.9|210412.6|35
1638897390000|2021-12-07 17:16:30|210516|210466|210549.1|210399.1|210561.5|210466|210492.6|210396.7|25
1638897400000|2021-12-07 17:16:40|210551|210401|210523.8|210473.8|210560.9|210477.4|210489.2|210396.7|33
1638897410000|2021-12-07 17:16:50|210522.2|210472.2|210514.8|210464.8|210577.2|210472.2|210510|210419.6|28
1638897420000|2021-12-07 17:17:00|210514.4|210464.4|210511.1|210461.1|210517.3|210467.3|210509.6|210459.6|16
1638897430000|2021-12-07 17:17:10|210509.1|210459.1|210488.3|210438.3|210509.5|210459.5|210480.8|210430.8|29
1638897440000|2021-12-07 17:17:20|210489|210439|210521.7|210471.7|210555.5|210471.7|210485.1|210404.3|19
1638897450000|2021-12-07 17:17:30|210557.9|210407.9|210507.3|210457.3|210557.9|210460.8|210499.1|210406.9|19
1638897460000|2021-12-07 17:17:40|210506.9|210456.9|210507.4|210457.4|210510.2|210460.2|210500.8|210450.8|23
1638897470000|2021-12-07 17:17:50|210507.6|210457.6|210505.7|210455.7|210514.1|210464.1|210503|210453|22
1638897480000|2021-12-07 17:18:00|210504.9|210454.9|210506.7|210456.7|210563.9|210461.6|210503.9|210407.7|26
1638897490000|2021-12-07 17:18:10|210508.3|210458.3|210596.7|210446.7|210596.7|210492.9|210487.8|210397.3|28
1638897500000|2021-12-07 17:18:20|210594.9|210444.9|210590.7|210440.7|210600.9|210503.1|210539|210438.8|30
1638897510000|2021-12-07 17:18:30|210593|210443|210589.3|210439.3|210594.2|210444.2|210585.8|210435.8|21
1638897520000|2021-12-07 17:18:40|210590.4|210440.4|210542.7|210492.7|210599.3|210500.2|210538.9|210440.4|24
1638897530000|2021-12-07 17:18:50|210543.3|210493.3|210545.1|210495.1|210557.3|210507.3|210541|210491|28
1638897540000|2021-12-07 17:19:00|210546.3|210496.3|210541.9|210491.9|210546.3|210496.3|210540.2|210490.2|20
1638897550000|2021-12-07 17:19:10|210543.2|210493.2|210546.3|210496.3|210547.2|210497.2|210543.1|210493.1|23
1638897560000|2021-12-07 17:19:20|210546.1|210496.1|210544.1|210494.1|210547.3|210497.3|210543.1|210493.1|22
1638897570000|2021-12-07 17:19:30|210544.8|210494.8|210584.6|210534.6|210639.8|210540|210544.8|210487.7|25
1638897580000|2021-12-07 17:19:40|210584.7|210534.7|210578.2|210528.2|210585.6|210535.6|210577.8|210527.8|29
1638897590000|2021-12-07 17:19:50|210579.4|210529.4|210579.2|210529.2|210582.3|210532.3|210573.9|210523.9|18
1638897600000|2021-12-07 17:20:00|210578.9|210528.9|210585.4|210535.4|210593.2|210543.2|210578.5|210528.5|29
1638897610000|2021-12-07 17:20:10|210583.7|210533.7|210562.4|210512.4|210623.8|210539.4|210557.8|210469.8|31
1638897620000|2021-12-07 17:20:20|210559.7|210509.7|210566.8|210516.8|210576.5|210526.5|210559.7|210509.7|26
1638897630000|2021-12-07 17:20:30|210570.9|210520.9|210577.7|210527.7|210580.4|210530.4|210570.9|210520.9|24
1638897640000|2021-12-07 17:20:40|210576.5|210526.5|210565.5|210515.5|210576.9|210526.9|210562.7|210512.7|23
1638897650000|2021-12-07 17:20:50|210568.2|210518.2|210572.7|210522.7|210573.1|210523.1|210568.2|210518.2|21
1638897660000|2021-12-07 17:21:00|210572|210522|210545.8|210495.8|210572|210522|210544.8|210494.8|24
1638897670000|2021-12-07 17:21:10|210540.6|210490.6|210534.6|210484.6|210540.6|210490.6|210530.9|210480.9|23
1638897680000|2021-12-07 17:21:20|210534.3|210484.3|210535.2|210485.2|210540.9|210490.9|210530.6|210480.6|32
1638897690000|2021-12-07 17:21:30|210535.4|210485.4|210532.6|210482.6|210542.5|210492.5|210532.6|210482.6|28
1638897700000|2021-12-07 17:21:40|210534.2|210484.2|210537.9|210487.9|210590.7|210497.6|210533.2|210434.9|28
1638897710000|2021-12-07 17:21:50|210555.8|210505.8|210549|210499|210606.3|210505.8|210548.4|210456.3|21
1638897720000|2021-12-07 17:22:00|210548.6|210498.6|210503.9|210453.9|210551.1|210501.1|210500.9|210450.9|30
1638897730000|2021-12-07 17:22:10|210504.6|210454.6|210493.1|210443.1|210506.1|210456.1|210490.5|210440.5|15
1638897740000|2021-12-07 17:22:20|210493|210443|210492.7|210442.7|210493.8|210443.8|210491.8|210441.8|12
1638897750000|2021-12-07 17:22:30|210495|210445|210503|210453|210503|210453|210495|210445|20
1638897760000|2021-12-07 17:22:40|210502.1|210452.1|210521|210471|210527.7|210477.7|210499.3|210449.3|20
1638897770000|2021-12-07 17:22:50|210527.4|210477.4|210524.4|210474.4|210527.4|210477.4|210519.4|210469.4|28
1638897780000|2021-12-07 17:23:00|210521.6|210471.6|210505.6|210455.6|210558.1|210473.9|210504.9|210408.1|23
1638897790000|2021-12-07 17:23:10|210506.2|210456.2|210500.9|210450.9|210507.7|210457.7|210500.9|210450.9|17
1638897800000|2021-12-07 17:23:20|210501.3|210451.3|210507.8|210457.8|210512.8|210462.8|210500.6|210450.6|20
1638897810000|2021-12-07 17:23:30|210505.4|210455.4|210504.8|210454.8|210510.2|210460.2|210502.2|210452.2|24
1638897820000|2021-12-07 17:23:40|210505.6|210455.6|210492.1|210442.1|210506.6|210456.6|210489.9|210439.9|17
1638897830000|2021-12-07 17:23:50|210492.4|210442.4|210508.8|210458.8|210508.8|210458.8|210492.2|210442.2|20
1638897840000|2021-12-07 17:24:00|210506.8|210456.8|210502.7|210452.7|210508.7|210458.7|210502|210452|26
1638897850000|2021-12-07 17:24:10|210504.4|210454.4|210503|210453|210506.2|210456.2|210500.7|210450.7|16
1638897860000|2021-12-07 17:24:20|210502.3|210452.3|210513.1|210463.1|210517.7|210467.7|210502.3|210452.3|20
1638897870000|2021-12-07 17:24:30|210512.4|210462.4|210512.5|210462.5|210517.8|210467.8|210511.4|210461.4|19
1638897880000|2021-12-07 17:24:40|210511.9|210461.9|210505.8|210455.8|210573.7|210470.7|210505.8|210418.5|26
1638897890000|2021-12-07 17:24:50|210504.6|210454.6|210497.8|210447.8|210504.9|210454.9|210497.8|210447.8|17
1638897900000|2021-12-07 17:25:00|210500.7|210450.7|210505.3|210455.3|210508.6|210458.6|210494.6|210444.6|26
1638897910000|2021-12-07 17:25:10|210505.1|210455.1|210503.9|210453.9|210505.9|210455.9|210501.2|210451.2|13
1638897920000|2021-12-07 17:25:20|210504.3|210454.3|210507.3|210457.3|210507.4|210457.4|210502.5|210452.5|11
1638897930000|2021-12-07 17:25:30|210506.3|210456.3|210497.7|210447.7|210506.3|210456.3|210497.7|210447.7|12
1638897940000|2021-12-07 17:25:40|210498.1|210448.1|210501.1|210451.1|210501.6|210451.6|210496.4|210446.4|21
1638897950000|2021-12-07 17:25:50|210500.9|210450.9|210496.9|210446.9|210500.9|210450.9|210496.6|210446.6|10
1638897960000|2021-12-07 17:26:00|210498.2|210448.2|210498.5|210448.5|210498.5|210448.5|210496.9|210446.9|15
1638897970000|2021-12-07 17:26:10|210496.8|210446.8|210509.7|210459.7|210514|210464|210496.8|210446.8|20
1638897980000|2021-12-07 17:26:20|210509.8|210459.8|210539.9|210489.9|210545.4|210495.4|210509.8|210459.8|24
1638897990000|2021-12-07 17:26:30|210539.2|210489.2|210553.7|210503.7|210554.3|210504.3|210538|210488|30
1638898000000|2021-12-07 17:26:40|210550.6|210500.6|210547.3|210497.3|210552.6|210502.6|210541.1|210491.1|28
1638898010000|2021-12-07 17:26:50|210548.7|210498.7|210534.2|210484.2|210548.7|210498.7|210531.8|210481.8|22
1638898020000|2021-12-07 17:27:00|210535.9|210485.9|210520.4|210470.4|210535.9|210485.9|210515|210465|27
1638898030000|2021-12-07 17:27:10|210522.4|210472.4|210516.7|210466.7|210528.8|210478.8|210509.5|210459.5|30
1638898040000|2021-12-07 17:27:20|210517.5|210467.5|210523.5|210473.5|210523.5|210473.5|210515.4|210465.4|24
1638898050000|2021-12-07 17:27:30|210520.7|210470.7|210518|210468|210520.7|210470.7|210516.2|210466.2|19
1638898060000|2021-12-07 17:27:40|210516.8|210466.8|210486.1|210336.1|210517.1|210467.1|210411.4|210332.1|33
1638898070000|2021-12-07 17:27:50|210482.8|210332.8|210415.2|210365.2|210484.1|210384.6|210411.3|210332.7|33
1638898080000|2021-12-07 17:28:00|210418|210368|210396.1|210346.1|210466.7|210368|210390.4|210316.7|33
1638898090000|2021-12-07 17:28:10|210395.6|210345.6|210377.1|210327.1|210429.6|210348.9|210371.6|210269.2|30
1638898100000|2021-12-07 17:28:20|210375.1|210325.1|210373.9|210323.9|210377.4|210327.4|210371.9|210321.9|20
1638898110000|2021-12-07 17:28:30|210372.9|210322.9|210369.8|210319.8|210374.5|210324.5|210363.7|210313.7|16
1638898120000|2021-12-07 17:28:40|210368.6|210318.6|210372.3|210322.3|210373|210323|210368.6|210318.6|17
1638898130000|2021-12-07 17:28:50|210372|210322|210405.6|210355.6|210448.8|210355.6|210372|210298.8|14
1638898140000|2021-12-07 17:29:00|210405.4|210355.4|210402.7|210352.7|210405.7|210355.7|210402.2|210352.2|22
1638898150000|2021-12-07 17:29:10|210401|210351|210423.1|210373.1|210423.1|210373.1|210400.5|210350.5|19
1638898160000|2021-12-07 17:29:20|210422.6|210372.6|210413.5|210363.5|210424.8|210374.8|210410.1|210360.1|25
1638898170000|2021-12-07 17:29:30|210413.9|210363.9|210476.8|210326.8|210477.3|210376.2|210413|210323.8|23
1638898180000|2021-12-07 17:29:40|210476.4|210326.4|210473.5|210323.5|210483.7|210333.7|210473.5|210323.5|25
1638898190000|2021-12-07 17:29:50|210473.7|210323.7|210476|210326|210483.3|210333.3|210473.4|210323.4|28
1638898200000|2021-12-07 17:30:00|210476.6|210326.6|210439.3|210389.3|210482.6|210389.3|210421.5|210323.9|26
1638898210000|2021-12-07 17:30:10|210438.8|210388.8|210442.3|210392.3|210475.9|210411.2|210419.6|210320.2|29
1638898220000|2021-12-07 17:30:20|210489|210339|210418.3|210368.3|210509.3|210408.9|210418.3|210339|23
1638898230000|2021-12-07 17:30:30|210422|210372|210425.5|210375.5|210427.8|210377.8|210421.5|210371.5|20
1638898240000|2021-12-07 17:30:40|210425|210375|210431.7|210381.7|210481.8|210385.8|210423.3|210307|25
1638898250000|2021-12-07 17:30:50|210432|210382|210412|210362|210467.8|210382|210408.2|210312.9|17
1638898260000|2021-12-07 17:31:00|210409.4|210359.4|210409.9|210359.9|210460.1|210360.1|210409.4|210309.2|13
1638898270000|2021-12-07 17:31:10|210409.1|210359.1|210486.8|210336.8|210494|210373.6|210409.1|210321.4|26
1638898280000|2021-12-07 17:31:20|210486.7|210336.7|210447.3|210397.3|210504.4|210405.1|210447.3|210336.7|21
1638898290000|2021-12-07 17:31:30|210448.1|210398.1|210446.6|210396.6|210448.1|210398.1|210442.7|210392.7|17
1638898300000|2021-12-07 17:31:40|210445.8|210395.8|210456.9|210406.9|210459.6|210409.6|210445.8|210395.8|14
1638898310000|2021-12-07 17:31:50|210457.6|210407.6|210456.3|210406.3|210457.6|210407.6|210456|210406|13
1638898320000|2021-12-07 17:32:00|210454.9|210404.9|210464.5|210414.5|210539.2|210418.9|210454.9|210361.7|28
1638898330000|2021-12-07 17:32:10|210466.2|210416.2|210486.8|210436.8|210542.4|210438.6|210464.9|210383.6|21
1638898340000|2021-12-07 17:32:20|210486.6|210436.6|210496.6|210446.6|210499.4|210449.4|210486.6|210436.6|23
1638898350000|2021-12-07 17:32:30|210499.1|210449.1|210497.4|210447.4|210500.9|210450.9|210497.2|210447.2|20
1638898360000|2021-12-07 17:32:40|210497.8|210447.8|210542.9|210392.9|210543.3|210448.9|210497.5|210392.9|16
1638898370000|2021-12-07 17:32:50|210547.5|210397.5|210541.5|210391.5|210547.5|210397.5|210541.4|210391.4|20
1638898380000|2021-12-07 17:33:00|210541.6|210391.6|210496|210446|210550.8|210448.9|210496|210391.6|22
1638898390000|2021-12-07 17:33:10|210497|210447|210491.5|210441.5|210543.2|210447|210491.5|210391.3|24
1638898400000|2021-12-07 17:33:20|210493|210443|210498.6|210448.6|210547|210450.1|210493|210394.2|21
1638898410000|2021-12-07 17:33:30|210498.3|210448.3|210499.8|210449.8|210502.6|210452.6|210498.3|210448.3|16
1638898420000|2021-12-07 17:33:40|210499.2|210449.2|210498.6|210448.6|210499.8|210449.8|210497.8|210447.8|12
1638898430000|2021-12-07 17:33:50|210498.5|210448.5|210500.7|210450.7|210502.5|210452.5|210496.8|210446.8|11
1638898440000|2021-12-07 17:34:00|210499.2|210449.2|210497.5|210447.5|210499.5|210449.5|210495.9|210445.9|15
1638898450000|2021-12-07 17:34:10|210496.5|210446.5|210492.7|210442.7|210496.5|210446.5|210491.2|210441.2|24
1638898460000|2021-12-07 17:34:20|210492.1|210442.1|210488.5|210438.5|210494.9|210444.9|210488.5|210438.5|26
1638898470000|2021-12-07 17:34:30|210488.6|210438.6|210499.6|210449.6|210549.3|210457.3|210488.6|210399.3|13
1638898480000|2021-12-07 17:34:40|210494.9|210444.9|210497.3|210447.3|210498.8|210448.8|210494.5|210444.5|19
1638898490000|2021-12-07 17:34:50|210495|210445|210494.1|210444.1|210498.3|210448.3|210492.1|210442.1|17
1638898500000|2021-12-07 17:35:00|210493.8|210443.8|210458.8|210408.8|210494.1|210444.1|210457.2|210407.2|23
1638898510000|2021-12-07 17:35:10|210455.2|210405.2|210458.9|210408.9|210460.1|210410.1|210454.1|210404.1|20
1638898520000|2021-12-07 17:35:20|210459|210409|210459.5|210409.5|210460.9|210410.9|210458.3|210408.3|10
1638898530000|2021-12-07 17:35:30|210456.3|210406.3|210456.5|210406.5|210456.7|210406.7|210454.9|210404.9|23
1638898540000|2021-12-07 17:35:40|210455.9|210405.9|210457.1|210407.1|210457.5|210407.5|210455.3|210405.3|17
1638898550000|2021-12-07 17:35:50|210457.8|210407.8|210455.1|210405.1|210457.8|210407.8|210452.4|210402.4|18
1638898560000|2021-12-07 17:36:00|210454.2|210404.2|210453.2|210403.2|210457.9|210407.9|210447.4|210397.4|25
1638898570000|2021-12-07 17:36:10|210453.9|210403.9|210454.3|210404.3|210457.7|210407.7|210453.9|210403.9|17
1638898580000|2021-12-07 17:36:20|210453.9|210403.9|210454.8|210404.8|210455.1|210405.1|210452|210402|12
1638898590000|2021-12-07 17:36:30|210454.3|210404.3|210456.1|210406.1|210456.4|210406.4|210454.2|210404.2|11
1638898600000|2021-12-07 17:36:40|210450.4|210400.4|210453.1|210403.1|210455.1|210405.1|210450.4|210400.4|19
1638898610000|2021-12-07 17:36:50|210452|210402|210405.2|210355.2|210454.8|210402.3|210402.7|210299.4|24
1638898620000|2021-12-07 17:37:00|210403.5|210353.5|210400.5|210350.5|210403.5|210353.5|210400|210350|19
1638898630000|2021-12-07 17:37:10|210395.9|210345.9|210398.2|210348.2|210402.1|210352.1|210395.9|210345.9|14
1638898640000|2021-12-07 17:37:20|210398|210348|210398.2|210348.2|210398.8|210348.8|210397.3|210347.3|11
1638898650000|2021-12-07 17:37:30|210399.6|210349.6|210449.6|210299.6|210450.2|210349.6|210397|210294.8|19
1638898660000|2021-12-07 17:37:40|210397.4|210347.4|210450.5|210300.5|210454.6|210347.4|210394|210300.3|25
1638898670000|2021-12-07 17:37:50|210450.2|210300.2|210449.2|210299.2|210451.4|210301.4|210448.6|210298.6|15
1638898680000|2021-12-07 17:38:00|210472.2|210322.2|210463.6|210313.6|210485.6|210385.8|210413.3|210312.4|29
1638898690000|2021-12-07 17:38:10|210463.9|210313.9|210464.4|210314.4|210467.3|210317.3|210462|210312|27
1638898700000|2021-12-07 17:38:20|210464.1|210314.1|210472.5|210322.5|210473.7|210374.7|210418.4|210314|25
1638898710000|2021-12-07 17:38:30|210473.1|210323.1|210465.1|210315.1|210474.4|210324.4|210464.6|210314.6|18
1638898720000|2021-12-07 17:38:40|210464.8|210314.8|210420.5|210370.5|210473|210370.5|210408.6|210311.7|33
1638898730000|2021-12-07 17:38:50|210425.3|210375.3|210426.3|210376.3|210479.8|210378.5|210418.8|210327.9|25
1638898740000|2021-12-07 17:39:00|210427.4|210377.4|210423.4|210373.4|210429.8|210379.8|210423.2|210373.2|21
1638898750000|2021-12-07 17:39:10|210423.5|210373.5|210416|210366|210423.5|210373.5|210411.4|210361.4|18
1638898760000|2021-12-07 17:39:20|210415.7|210365.7|210412.5|210362.5|210415.7|210365.7|210412.5|210362.5|14
1638898770000|2021-12-07 17:39:30|210413|210363|210418.7|210368.7|210419.1|210369.1|210412.8|210362.8|16
1638898780000|2021-12-07 17:39:40|210418.5|210368.5|210434.7|210384.7|210486.3|210387|210418.5|210332.2|26
1638898790000|2021-12-07 17:39:50|210434.8|210384.8|210436.2|210386.2|210436.2|210386.2|210431.5|210381.5|15
1638898800000|2021-12-07 17:40:00|210437.4|210387.4|210438.7|210388.7|210497.5|210397.6|210434.7|210344.4|30
1638898810000|2021-12-07 17:40:10|210438.5|210388.5|210431.2|210381.2|210482.9|210388.5|210429.5|210332|25
1638898820000|2021-12-07 17:40:20|210435.6|210385.6|210478|210328|210489.4|210385.6|210397.7|210294.8|24
1638898830000|2021-12-07 17:40:30|210478.1|210328.1|210403.1|210353.1|210480.7|210382.1|210397.4|210298.7|30
1638898840000|2021-12-07 17:40:40|210401.8|210351.8|210402.3|210352.3|210403.1|210353.1|210400.5|210350.5|15
1638898850000|2021-12-07 17:40:50|210399.6|210349.6|210405.1|210355.1|210454.3|210359.7|210399.6|210304.3|15
1638898860000|2021-12-07 17:41:00|210405.7|210355.7|210405.6|210355.6|210407|210357|210401.9|210351.9|18
1638898870000|2021-12-07 17:41:10|210402.2|210352.2|210402|210352|210403|210353|210400.9|210350.9|16
1638898880000|2021-12-07 17:41:20|210403.3|210353.3|210462.4|210312.4|210465.1|210359.5|210397.8|210299.8|29
1638898890000|2021-12-07 17:41:30|210463.7|210313.7|210398.1|210348.1|210463.7|210364|210396.4|210300|25
1638898900000|2021-12-07 17:41:40|210398.5|210348.5|210398.1|210348.1|210405.5|210355.5|210398.1|210348.1|18
1638898910000|2021-12-07 17:41:50|210398|210348|210414.5|210364.5|210414.5|210364.5|210393.5|210343.5|17
1638898920000|2021-12-07 17:42:00|210415.1|210365.1|210431|210381|210497.7|210381|210411.2|210320.8|33
1638898930000|2021-12-07 17:42:10|210430.1|210380.1|210454.2|210404.2|210507.6|210410.8|210430.1|210353|29
1638898940000|2021-12-07 17:42:20|210459.6|210409.6|210485.6|210435.6|210524|210438.2|210459.1|210370.8|27
1638898950000|2021-12-07 17:42:30|210488|210438|210503.3|210453.3|210551.2|210453.3|210485.1|210400.4|27
1638898960000|2021-12-07 17:42:40|210497.9|210447.9|210498.7|210448.7|210503.7|210453.7|210495.3|210445.3|15
1638898970000|2021-12-07 17:42:50|210498.3|210448.3|210498.9|210448.9|210502.6|210452.6|210496|210446|22
1638898980000|2021-12-07 17:43:00|210498.1|210448.1|210575.7|210425.7|210575.7|210450.6|210492.8|210425.7|14
1638898990000|2021-12-07 17:43:10|210530|210480|210532|210482|210589|210486.4|210523.8|210436.4|27
1638899000000|2021-12-07 17:43:20|210577.4|210427.4|210526.7|210476.7|210577.4|210481.3|210518.6|210427.4|30
1638899010000|2021-12-07 17:43:30|210526.1|210476.1|210525.4|210475.4|210579.3|210482.4|210517.6|210421.7|24
1638899020000|2021-12-07 17:43:40|210526.8|210476.8|210526.2|210476.2|210529.2|210479.2|210524.9|210474.9|14
1638899030000|2021-12-07 17:43:50|210525.6|210475.6|210501|210451|210526.6|210476.6|210494.2|210444.2|24
1638899040000|2021-12-07 17:44:00|210501.3|210451.3|210499|210449|210553.5|210453.8|210494.4|210393.6|23
1638899050000|2021-12-07 17:44:10|210498.7|210448.7|210485.3|210435.3|210540.1|210448.7|210477.5|210387.3|24
1638899060000|2021-12-07 17:44:20|210487.8|210437.8|210456|210406|210518.8|210437.8|210452.4|210363.1|28
1638899070000|2021-12-07 17:44:30|210458.3|210408.3|210436.2|210386.2|210492.3|210408.3|210431.8|210339.3|24
1638899080000|2021-12-07 17:44:40|210436.5|210386.5|210452|210402|210500.8|210402|210431.2|210340.2|21
1638899090000|2021-12-07 17:44:50|210453.5|210403.5|210460.8|210410.8|210522.5|210412.7|210451.8|210350.1|18
1638899100000|2021-12-07 17:45:00|210456.9|210406.9|210490.2|210340.2|210514|210411.7|210456.9|210336|24
1638899110000|2021-12-07 17:45:10|210476.3|210326.3|210451|210301|210481|210375.6|210425.6|210297.4|28
1638899120000|2021-12-07 17:45:20|210450.1|210300.1|210451.3|210301.3|210454|210354.4|210395.7|210297.3|31
1638899130000|2021-12-07 17:45:30|210447.6|210297.6|210448.9|210298.9|210453|210303|210444.9|210294.9|25
1638899140000|2021-12-07 17:45:40|210449.3|210299.3|210452.8|210302.8|210453.7|210303.7|210448.1|210298.1|18
1638899150000|2021-12-07 17:45:50|210452.6|210302.6|210447.1|210297.1|210452.8|210302.8|210446.8|210296.8|20
1638899160000|2021-12-07 17:46:00|210448.4|210298.4|210449|210299|210449|210299|210447.3|210297.3|19
1638899170000|2021-12-07 17:46:10|210451.6|210301.6|210394.8|210344.8|210452.2|210345.2|210390.1|210292.9|25
1638899180000|2021-12-07 17:46:20|210380|210330|210437.3|210287.3|210445|210348.9|210380|210281.9|18
1638899190000|2021-12-07 17:46:30|210436.9|210286.9|210420.2|210270.2|210436.9|210341|210377.6|210270.2|17
1638899200000|2021-12-07 17:46:40|210420.5|210270.5|210375.9|210325.9|210422.3|210326.2|210373.6|210270.5|13
1638899210000|2021-12-07 17:46:50|210375.6|210325.6|210380.5|210330.5|210434.2|210331.4|210374.9|210278|13
1638899220000|2021-12-07 17:47:00|210384.5|210334.5|210383.5|210333.5|210385.4|210335.4|210382.3|210332.3|18
1638899230000|2021-12-07 17:47:10|210383.2|210333.2|210389.9|210339.9|210445.9|210339.9|210383.2|210284.1|18
1638899240000|2021-12-07 17:47:20|210388.7|210338.7|210395.9|210345.9|210446.2|210346.4|210388.7|210294.3|20
1638899250000|2021-12-07 17:47:30|210395.6|210345.6|210396.6|210346.6|210398|210348|210393.8|210343.8|11
1638899260000|2021-12-07 17:47:40|210398.1|210348.1|210418|210368|210469.1|210370.2|210398.1|210314.8|26
1638899270000|2021-12-07 17:47:50|210420.4|210370.4|210398.1|210348.1|210471|210373.8|210398.1|210293|32
1638899280000|2021-12-07 17:48:00|210401.4|210351.4|210388|210338|210401.7|210351.7|210386.6|210336.6|24
1638899290000|2021-12-07 17:48:10|210389|210339|210394|210344|210395.5|210345.5|210387.4|210337.4|15
1638899300000|2021-12-07 17:48:20|210394.1|210344.1|210444.5|210294.5|210449.5|210347|210392.2|210290.9|27
1638899310000|2021-12-07 17:48:30|210444.9|210294.9|210394.4|210344.4|210446.9|210345.4|210392.3|210293.3|18
1638899320000|2021-12-07 17:48:40|210394.1|210344.1|210422.3|210272.3|210426.4|210344.1|210367.7|210272.3|21
1638899330000|2021-12-07 17:48:50|210423.1|210273.1|210421.1|210271.1|210426.9|210276.9|210420.7|210270.7|18
1638899340000|2021-12-07 17:49:00|210420.8|210270.8|210370.1|210320.1|210422.5|210320.8|210370.1|210269.3|12
1638899350000|2021-12-07 17:49:10|210370.4|210320.4|210417.2|210267.2|210417.4|210320.4|210362.2|210267.2|19
1638899360000|2021-12-07 17:49:20|210414.6|210264.6|210379.9|210329.9|210414.6|210340.5|210360.2|210264.6|22
1638899370000|2021-12-07 17:49:30|210382|210332|210367.8|210317.8|210382|210332|210366.9|210316.9|18
1638899380000|2021-12-07 17:49:40|210368.1|210318.1|210369.6|210319.6|210371|210321|210368.1|210318.1|17
1638899390000|2021-12-07 17:49:50|210366.8|210316.8|210360.5|210310.5|210367.9|210317.9|210357.4|210307.4|18
1638899400000|2021-12-07 17:50:00|210360.8|210310.8|210364.9|210314.9|210364.9|210314.9|210357.3|210307.3|24
1638899410000|2021-12-07 17:50:10|210365.3|210315.3|210359.5|210309.5|210365.7|210315.7|210359.5|210309.5|9
1638899420000|2021-12-07 17:50:20|210360.4|210310.4|210368.8|210318.8|210369.1|210319.1|210360.4|210310.4|17
1638899430000|2021-12-07 17:50:30|210368.7|210318.7|210367|210317|210368.7|210318.7|210364.2|210314.2|15
1638899440000|2021-12-07 17:50:40|210367.1|210317.1|210360.3|210310.3|210371.5|210321.5|210341.9|210291.9|27
1638899450000|2021-12-07 17:50:50|210355|210305|210344.9|210294.9|210370.1|210320.1|210338.1|210288.1|34
1638899460000|2021-12-07 17:51:00|210346.3|210296.3|210347.7|210297.7|210347.7|210297.7|210344.3|210294.3|17
1638899470000|2021-12-07 17:51:10|210347.4|210297.4|210346|210296|210347.4|210297.4|210345.5|210295.5|13
1638899480000|2021-12-07 17:51:20|210345.9|210295.9|210346.5|210296.5|210347.1|210297.1|210343.9|210293.9|13
1638899490000|2021-12-07 17:51:30|210346.6|210296.6|210347.1|210297.1|210351.9|210301.9|210345.5|210295.5|14
1638899500000|2021-12-07 17:51:40|210347.8|210297.8|210349.2|210299.2|210350.5|210300.5|210346.8|210296.8|17
1638899510000|2021-12-07 17:51:50|210349.1|210299.1|210349.6|210299.6|210349.6|210299.6|210347|210297|17
1638899520000|2021-12-07 17:52:00|210350.1|210300.1|210342.2|210292.2|210383.6|210300.1|210336.8|210233.6|23
1638899530000|2021-12-07 17:52:10|210335.2|210285.2|210333.4|210283.4|210337.2|210287.2|210322.1|210272.1|29
1638899540000|2021-12-07 17:52:20|210333.7|210283.7|210327.4|210277.4|210333.8|210283.8|210325.8|210275.8|23
1638899550000|2021-12-07 17:52:30|210327.2|210277.2|210333.2|210283.2|210333.7|210283.7|210326.6|210276.6|18
1638899560000|2021-12-07 17:52:40|210332.7|210282.7|210351.9|210301.9|210353.5|210303.5|210332.7|210282.7|20
1638899570000|2021-12-07 17:52:50|210353.4|210303.4|210348.7|210298.7|210400.2|210303.6|210344|210248.9|27
1638899580000|2021-12-07 17:53:00|210349.3|210299.3|210340.9|210290.9|210351.9|210301.9|210337.1|210287.1|19
1638899590000|2021-12-07 17:53:10|210340.3|210290.3|210339.7|210289.7|210342.3|210292.3|210336.8|210286.8|13
1638899600000|2021-12-07 17:53:20|210340.4|210290.4|210346.7|210296.7|210397.4|210296.7|210338.6|210246.4|15
1638899610000|2021-12-07 17:53:30|210345.6|210295.6|210333.2|210283.2|210345.6|210295.6|210332.8|210282.8|21
1638899620000|2021-12-07 17:53:40|210332.9|210282.9|210335.7|210285.7|210339.6|210289.6|210327.7|210277.7|17
1638899630000|2021-12-07 17:53:50|210336.6|210286.6|210336.5|210286.5|210337.5|210287.5|210335.5|210285.5|8
1638899640000|2021-12-07 17:54:00|210335.8|210285.8|210330.1|210280.1|210335.8|210285.8|210320.7|210270.7|28
1638899650000|2021-12-07 17:54:10|210327.8|210277.8|210332.5|210282.5|210333.3|210283.3|210327.5|210277.5|21
1638899660000|2021-12-07 17:54:20|210332.3|210282.3|210330.2|210280.2|210332.5|210282.5|210330.2|210280.2|12
1638899670000|2021-12-07 17:54:30|210330.5|210280.5|210340.8|210290.8|210343.3|210293.3|210329.7|210279.7|20
1638899680000|2021-12-07 17:54:40|210346|210296|210336.4|210286.4|210346.7|210296.7|210336.2|210286.2|16
1638899690000|2021-12-07 17:54:50|210336.2|210286.2|210334.7|210284.7|210387.2|210297|210333.1|210237.2|21
1638899700000|2021-12-07 17:55:00|210334.3|210284.3|210333.6|210283.6|210336.7|210286.7|210331.5|210281.5|15
1638899710000|2021-12-07 17:55:10|210333.2|210283.2|210333.9|210283.9|210334|210284|210324.1|210274.1|21
1638899720000|2021-12-07 17:55:20|210337.9|210287.9|210337.2|210287.2|210342.6|210292.6|210336.1|210286.1|27
1638899730000|2021-12-07 17:55:30|210336.9|210286.9|210342.5|210292.5|210344.8|210294.8|210336.8|210286.8|27
1638899740000|2021-12-07 17:55:40|210347.8|210297.8|210337.2|210287.2|210347.8|210297.8|210337.2|210287.2|19
1638899750000|2021-12-07 17:55:50|210337.9|210287.9|210331.8|210281.8|210338.8|210288.8|210327.3|210277.3|22
1638899760000|2021-12-07 17:56:00|210331.2|210281.2|210333.3|210283.3|210333.6|210283.6|210329.8|210279.8|12
1638899770000|2021-12-07 17:56:10|210329.2|210279.2|210329.5|210279.5|210334.2|210284.2|210328.4|210278.4|24
1638899780000|2021-12-07 17:56:20|210330.1|210280.1|210334.7|210284.7|210335.4|210285.4|210330.1|210280.1|26
1638899790000|2021-12-07 17:56:30|210334.8|210284.8|210364.7|210314.7|210370|210320|210334.8|210284.8|21
1638899800000|2021-12-07 17:56:40|210416.1|210266.1|210362.6|210312.6|210416.1|210319.9|210356.9|210266.1|25
1638899810000|2021-12-07 17:56:50|210363.2|210313.2|210359|210309|210367.6|210317.6|210355|210305|22
1638899820000|2021-12-07 17:57:00|210357.6|210307.6|210359.6|210309.6|210359.6|210309.6|210357.6|210307.6|9
1638899830000|2021-12-07 17:57:10|210359.7|210309.7|210357.3|210307.3|210360.6|210310.6|210355.3|210305.3|11
1638899840000|2021-12-07 17:57:20|210356.4|210306.4|210354.6|210304.6|210356.5|210306.5|210353.3|210303.3|19
1638899850000|2021-12-07 17:57:30|210351.9|210301.9|210397.5|210247.5|210410.1|210310|210350.7|210244.7|23
1638899860000|2021-12-07 17:57:40|210397.2|210247.2|210376.9|210226.9|210397.2|210300.5|210328.6|210226.2|18
1638899870000|2021-12-07 17:57:50|210325.6|210275.6|210329.4|210279.4|210394.3|210282.5|210324|210240.4|23
1638899880000|2021-12-07 17:58:00|210330.2|210280.2|210330.3|210280.3|210331.3|210281.3|210326.9|210276.9|24
1638899890000|2021-12-07 17:58:10|210330.4|210280.4|210329.9|210279.9|210330.9|210280.9|210329.5|210279.5|13
1638899900000|2021-12-07 17:58:20|210330.5|210280.5|210330.1|210280.1|210331.6|210281.6|210329.9|210279.9|12
1638899910000|2021-12-07 17:58:30|210330|210280|210332.3|210282.3|210332.5|210282.5|210329.5|210279.5|10
1638899920000|2021-12-07 17:58:40|210332.5|210282.5|210328.8|210278.8|210332.5|210282.5|210328.6|210278.6|11
1638899930000|2021-12-07 17:58:50|210292.6|210242.6|210332.6|210282.6|210333.9|210283.9|210292.6|210242.6|16
1638899940000|2021-12-07 17:59:00|210328.6|210278.6|210312.8|210262.8|210359.5|210278.6|210306.8|210208.1|25
1638899950000|2021-12-07 17:59:10|210309.4|210259.4|210308.8|210258.8|210311.3|210261.3|210306.6|210256.6|21
1638899960000|2021-12-07 17:59:20|210308.4|210258.4|210303|210253|210308.4|210258.4|210299.1|210249.1|17
1638899970000|2021-12-07 17:59:30|210302.6|210252.6|210311.5|210261.5|210311.6|210261.6|210297.8|210247.8|24
1638899980000|2021-12-07 17:59:40|210311.2|210261.2|210308.1|210258.1|210311.5|210261.5|210306.2|210256.2|25
1638899990000|2021-12-07 17:59:50|210307.6|210257.6|210352.1|210302.1|210406.7|210305.1|210307.6|210247.4|30
1638900000000|2021-12-07 18:00:00|210351.1|210301.1|210392.5|210242.5|210393.8|210301.1|210317.5|210218.5|30
1638900010000|2021-12-07 18:00:10|210391.6|210241.6|210349.7|210299.7|210400.6|210309.2|210349.7|210240.8|25
1638900020000|2021-12-07 18:00:20|210407.8|210257.8|210400|210250|210407.8|210307.4|210345.8|210250|23
1638900030000|2021-12-07 18:00:30|210399.9|210249.9|210355.8|210305.8|210408.1|210307.6|210355.8|210249.5|24
1638900040000|2021-12-07 18:00:40|210357.2|210307.2|210356.4|210306.4|210357.2|210307.2|210354.4|210304.4|15
1638900050000|2021-12-07 18:00:50|210357.3|210307.3|210356.9|210306.9|210360.5|210310.5|210351.9|210301.9|13
1638900060000|2021-12-07 18:01:00|210355.2|210305.2|210350.8|210300.8|210358.3|210308.3|210350.2|210300.2|18
1638900070000|2021-12-07 18:01:10|210350.7|210300.7|210355.3|210305.3|210356.8|210306.8|210350.5|210300.5|18
1638900080000|2021-12-07 18:01:20|210357.2|210307.2|210354.7|210304.7|210357.9|210307.9|210353.7|210303.7|10
1638900090000|2021-12-07 18:01:30|210354.3|210304.3|210342.2|210292.2|210354.3|210304.3|210340.6|210290.6|14
1638900100000|2021-12-07 18:01:40|210342.1|210292.1|210392.4|210242.4|210393.8|210295.1|210341.5|210241.8|12
1638900110000|2021-12-07 18:01:50|210393.4|210243.4|210380.5|210230.5|210396.7|210293.4|210332.2|210230.5|20
1638900120000|2021-12-07 18:02:00|210329.8|210279.8|210333.5|210283.5|210335.2|210285.2|210329.8|210279.8|17
1638900130000|2021-12-07 18:02:10|210333.9|210283.9|210340.2|210290.2|210347.2|210297.2|210333.9|210283.9|13
1638900140000|2021-12-07 18:02:20|210338.2|210288.2|210343.7|210293.7|210343.7|210293.7|210337.9|210287.9|10
1638900150000|2021-12-07 18:02:30|210347.3|210297.3|210411.7|210361.7|210411.7|210361.7|210347.3|210297.3|18
1638900160000|2021-12-07 18:02:40|210410.2|210360.2|210392.6|210342.6|210411.4|210361.4|210390.5|210340.5|26
1638900170000|2021-12-07 18:02:50|210391.5|210341.5|210404.4|210354.4|210452.8|210357|210387|210302.8|30
1638900180000|2021-12-07 18:03:00|210450|210300|210451.1|210301.1|210451.1|210301.1|210441.2|210291.2|24
1638900190000|2021-12-07 18:03:10|210451.8|210301.8|210453.3|210303.3|210497.5|210398.2|210411.2|210301.5|25
1638900200000|2021-12-07 18:03:20|210452.2|210302.2|210447.4|210297.4|210452.2|210302.2|210446.6|210296.6|17
1638900210000|2021-12-07 18:03:30|210447.3|210297.3|210447.8|210297.8|210449.2|210299.2|210446.1|210296.1|9
1638900220000|2021-12-07 18:03:40|210447.1|210297.1|210405.4|210355.4|210455.2|210356.1|210402.4|210295.8|19
1638900230000|2021-12-07 18:03:50|210405.6|210355.6|210460.3|210310.3|210466.4|210359.9|210404.9|210307.4|14
1638900240000|2021-12-07 18:04:00|210458.7|210308.7|210448.3|210398.3|210499|210398.5|210448.3|210306|19
1638900250000|2021-12-07 18:04:10|210447.3|210397.3|210482|210332|210491.4|210397.3|210445.3|210323.3|29
1638900260000|2021-12-07 18:04:20|210483.2|210333.2|210484.9|210334.9|210486.1|210336.1|210483.2|210333.2|9
1638900270000|2021-12-07 18:04:30|210484.3|210334.3|210501.2|210351.2|210501.7|210351.7|210484.3|210334.3|6
1638900280000|2021-12-07 18:04:40|210452.5|210402.5|210490.1|210340.1|210499.9|210402.5|210443.7|210340.1|24
1638900290000|2021-12-07 18:04:50|210486.6|210336.6|210486.3|210336.3|210489.3|210339.3|210486.2|210336.2|14
1638900300000|2021-12-07 18:05:00|210484.3|210334.3|210474|210324|210484.3|210376.4|210425.1|210321.5|22
1638900310000|2021-12-07 18:05:10|210472.8|210322.8|210451.7|210301.7|210475.9|210359|210407.9|210298.1|18
1638900320000|2021-12-07 18:05:20|210450.9|210300.9|210407.8|210357.8|210457.7|210358.3|210403.3|210300.9|20
1638900330000|2021-12-07 18:05:30|210408.3|210358.3|210458.7|210308.7|210458.7|210359.2|210408.3|210307.4|10
1638900340000|2021-12-07 18:05:40|210457.3|210307.3|210404.9|210354.9|210457.6|210354.9|210404.9|210300.9|13
1638900350000|2021-12-07 18:05:50|210400.9|210350.9|210402|210352|210405|210355|210398.9|210348.9|25
1638900360000|2021-12-07 18:06:00|210401.6|210351.6|210454.8|210304.8|210456.1|210355.9|210401.4|210301.5|23
1638900370000|2021-12-07 18:06:10|210454.5|210304.5|210497.7|210447.7|210553.9|210460.9|210453.4|210303.4|21
1638900380000|2021-12-07 18:06:20|210497.2|210447.2|210518.6|210368.6|210536.2|210449.8|210495.2|210368.6|36
1638900390000|2021-12-07 18:06:30|210518.2|210368.2|210450.8|210400.8|210518.2|210421.5|210447.1|210343.4|28
1638900400000|2021-12-07 18:06:40|210450.1|210400.1|210484.1|210434.1|210539.8|210437.7|210450.1|210385.9|23
1638900410000|2021-12-07 18:06:50|210483.9|210433.9|210531.1|210381.1|210537|210434.7|210483.9|210381.1|21
1638900420000|2021-12-07 18:07:00|210531.6|210381.6|210477.3|210427.3|210532.3|210427.4|210477.3|210373.8|18
1638900430000|2021-12-07 18:07:10|210477.8|210427.8|210474.5|210424.5|210528.5|210432.2|210474.3|210368.5|20
1638900440000|2021-12-07 18:07:20|210474.2|210424.2|210500.7|210350.7|210512.7|210425.2|210451.3|210341.7|28
1638900450000|2021-12-07 18:07:30|210498.1|210348.1|210481.1|210331.1|210498.1|210348.1|210469.9|210319.9|31
1638900460000|2021-12-07 18:07:40|210485.2|210335.2|210483.7|210333.7|210486.9|210336.9|210479.3|210329.3|29
1638900470000|2021-12-07 18:07:50|210482.5|210332.5|210434.9|210384.9|210485.6|210384.9|210434|210329.1|24
1638900480000|2021-12-07 18:08:00|210435.5|210385.5|210481.7|210331.7|210481.7|210386.2|210426.9|210321.4|26
1638900490000|2021-12-07 18:08:10|210481.8|210331.8|210527.7|210377.7|210528.8|210426.4|210433.1|210327.3|25
1638900500000|2021-12-07 18:08:20|210528.4|210378.4|210529|210379|210531.7|210381.7|210518.2|210368.2|24
1638900510000|2021-12-07 18:08:30|210529.7|210379.7|210480.9|210430.9|210531.7|210432.1|210480.1|210377.2|16
1638900520000|2021-12-07 18:08:40|210481.5|210431.5|210531.7|210381.7|210532.8|210432|210481.5|210379.5|15
1638900530000|2021-12-07 18:08:50|210533|210383|210512.1|210462.1|210557.2|210462.1|210486.2|210383|22
1638900540000|2021-12-07 18:09:00|210511.2|210461.2|210531|210481|210539.2|210489.2|210494.1|210444.1|31
1638900550000|2021-12-07 18:09:10|210531.5|210481.5|210530.5|210480.5|210533.4|210483.4|210524.3|210474.3|24
1638900560000|2021-12-07 18:09:20|210532.2|210482.2|210538.1|210488.1|210539.9|210489.9|210531.7|210481.7|23
1638900570000|2021-12-07 18:09:30|210533.3|210483.3|210583.9|210433.9|210590.6|210486.8|210533|210433.9|17
1638900580000|2021-12-07 18:09:40|210584.8|210434.8|210540.4|210490.4|210585.7|210490.7|210537.4|210434.2|17
1638900590000|2021-12-07 18:09:50|210539.4|210489.4|210537.8|210487.8|210541.7|210491.7|210534.8|210484.8|18
1638900600000|2021-12-07 18:10:00|210538.1|210488.1|210570.2|210420.2|210570.2|210488.4|210507.5|210412|30
1638900610000|2021-12-07 18:10:10|210570|210420|210571.9|210421.9|210572.7|210422.7|210567.7|210417.7|20
1638900620000|2021-12-07 18:10:20|210571.8|210421.8|210513.7|210463.7|210571.8|210474.1|210506.1|210421.8|20
1638900630000|2021-12-07 18:10:30|210512.4|210462.4|210519.6|210469.6|210520.5|210470.5|210506.2|210456.2|27
1638900640000|2021-12-07 18:10:40|210519.9|210469.9|210515.8|210465.8|210582.7|210472|210515.6|210413.9|24
1638900650000|2021-12-07 18:10:50|210515.6|210465.6|210570.5|210420.5|210576.3|210468.9|210515.4|210420.4|12
1638900660000|2021-12-07 18:11:00|210572.6|210422.6|210577.2|210427.2|210600|210497.6|210539.8|210416.8|19
1638900670000|2021-12-07 18:11:10|210527.1|210477.1|210530.4|210480.4|210531.6|210481.6|210526.1|210476.1|19
1638900680000|2021-12-07 18:11:20|210529.9|210479.9|210524.9|210474.9|210587|210486.9|210523.5|210430.7|18
1638900690000|2021-12-07 18:11:30|210525.4|210475.4|210534.1|210484.1|210538.4|210488.4|210525.4|210475.4|22
1638900700000|2021-12-07 18:11:40|210532.5|210482.5|210539.2|210489.2|210540.2|210490.2|210532.5|210482.5|20
1638900710000|2021-12-07 18:11:50|210538.6|210488.6|210538.2|210488.2|210541|210491|210533.5|210483.5|17
1638900720000|2021-12-07 18:12:00|210539.7|210489.7|210605.8|210455.8|210607.4|210507.6|210536.4|210443.8|30
1638900730000|2021-12-07 18:12:10|210602.8|210452.8|210564|210514|210616.9|210519.1|210546.2|210452.8|36
1638900740000|2021-12-07 18:12:20|210562.4|210512.4|210556.3|210506.3|210563.1|210513.1|210556.2|210506.2|18
1638900750000|2021-12-07 18:12:30|210556.2|210506.2|210561.7|210511.7|210567.7|210517.7|210556.2|210506.2|23
1638900760000|2021-12-07 18:12:40|210558.9|210508.9|210549.9|210499.9|210562.5|210512.5|210542.6|210492.6|25
1638900770000|2021-12-07 18:12:50|210549.5|210499.5|210620.6|210470.6|210620.6|210510.6|210546.3|210464.3|22
1638900780000|2021-12-07 18:13:00|210620.4|210470.4|210572.8|210522.8|210620.4|210524.2|210565.6|210470.4|22
1638900790000|2021-12-07 18:13:10|210574.4|210524.4|210641.4|210491.4|210642.7|210526.2|210572.9|210478.6|24
1638900800000|2021-12-07 18:13:20|210639.9|210489.9|210666.1|210516.1|210666.1|210572.4|210600.8|210488.8|25
1638900810000|2021-12-07 18:13:30|210622|210572|210607.7|210557.7|210675.6|210572|210607.7|210517.6|25
1638900820000|2021-12-07 18:13:40|210616.2|210566.2|210605.4|210555.4|210616.2|210566.2|210600.8|210550.8|25
1638900830000|2021-12-07 18:13:50|210605.1|210555.1|210587.5|210537.5|210605.1|210555.1|210584.8|210534.8|25
1638900840000|2021-12-07 18:14:00|210586.1|210536.1|210588.9|210538.9|210589|210539|210580.6|210530.6|26
1638900850000|2021-12-07 18:14:10|210588.2|210538.2|210579.2|210529.2|210634.2|210540|210579.2|210480.7|21
1638900860000|2021-12-07 18:14:20|210577.9|210527.9|210581.1|210531.1|210581.5|210531.5|210575.3|210525.3|17
1638900870000|2021-12-07 18:14:30|210580.3|210530.3|210582.2|210532.2|210583.6|210533.6|210578.8|210528.8|18
1638900880000|2021-12-07 18:14:40|210578|210528|210633.9|210483.9|210641.8|210530.3|210574.4|210472.7|31
1638900890000|2021-12-07 18:14:50|210627.7|210477.7|210603.1|210453.1|210634.3|210513.3|210560.1|210452.9|25
1638900900000|2021-12-07 18:15:00|210602.1|210452.1|210577.1|210427.1|210603.1|210490.1|210540.1|210423|39
1638900910000|2021-12-07 18:15:10|210578.3|210428.3|210579.4|210429.4|210585.3|210435.3|210578.3|210428.3|24
1638900920000|2021-12-07 18:15:20|210579.5|210429.5|210496.4|210446.4|210579.5|210479.7|210495.9|210397.7|25
1638900930000|2021-12-07 18:15:30|210545|210395|210583.4|210433.4|210587.9|210482.3|210523.7|210392.3|30
1638900940000|2021-12-07 18:15:40|210585.6|210435.6|210576.2|210426.2|210586|210436|210576.2|210426.2|17
1638900950000|2021-12-07 18:15:50|210579.4|210429.4|210581.7|210431.7|210584|210434|210577.2|210427.2|20
1638900960000|2021-12-07 18:16:00|210582.1|210432.1|210585.6|210435.6|210587.5|210437.5|210581.6|210431.6|20
1638900970000|2021-12-07 18:16:10|210585.4|210435.4|210586.7|210436.7|210586.7|210436.7|210582.8|210432.8|16
1638900980000|2021-12-07 18:16:20|210591.6|210441.6|210593.1|210443.1|210607|210457|210579.9|210429.9|23
1638900990000|2021-12-07 18:16:30|210594.7|210444.7|210591.4|210441.4|210597.6|210447.6|210588|210438|25
1638901000000|2021-12-07 18:16:40|210590.3|210440.3|210591.9|210441.9|210593.9|210443.9|210590.3|210440.3|17
1638901010000|2021-12-07 18:16:50|210594.1|210444.1|210591.3|210441.3|210594.1|210484.6|210534.1|210437.1|20
1638901020000|2021-12-07 18:17:00|210593.8|210443.8|210556.6|210406.6|210593.8|210459.6|210509.6|210406.6|21
1638901030000|2021-12-07 18:17:10|210555.1|210405.1|210556|210406|210556.2|210458.3|210508.1|210403.8|9
1638901040000|2021-12-07 18:17:20|210556.5|210406.5|210553.5|210403.5|210557.9|210407.9|210552.8|210402.8|15
1638901050000|2021-12-07 18:17:30|210552.4|210402.4|210552.6|210402.6|210554|210404|210547.9|210397.9|14
1638901060000|2021-12-07 18:17:40|210552|210402|210477|210427|210552|210447.7|210477|210383.2|18
1638901070000|2021-12-07 18:17:50|210474.4|210424.4|210477.5|210427.5|210485.9|210435.9|210473.3|210423.3|21
1638901080000|2021-12-07 18:18:00|210478.4|210428.4|210486.4|210436.4|210543.6|210445|210477.3|210389.6|19
1638901090000|2021-12-07 18:18:10|210487.5|210437.5|210491.2|210441.2|210542.1|210441.2|210487|210388.7|16
1638901100000|2021-12-07 18:18:20|210497.3|210447.3|210541.7|210391.7|210547.3|210447.3|210478.8|210390.5|29
1638901110000|2021-12-07 18:18:30|210546.4|210396.4|210552.3|210402.3|210552.3|210402.3|210540.6|210390.6|22
1638901120000|2021-12-07 18:18:40|210550.7|210400.7|210549|210399|210550.7|210400.7|210542.3|210392.3|15
1638901130000|2021-12-07 18:18:50|210547.4|210397.4|210557.2|210407.2|210563.5|210453.8|210503.8|210397.4|26
1638901140000|2021-12-07 18:19:00|210554.7|210404.7|210556|210406|210559|210409|210551.1|210401.1|26
1638901150000|2021-12-07 18:19:10|210555.4|210405.4|210592|210442|210593.3|210494.8|210535.5|210405.1|20
1638901160000|2021-12-07 18:19:20|210592.2|210442.2|210593.5|210443.5|210598|210448|210586.9|210436.9|12
1638901170000|2021-12-07 18:19:30|210593.8|210443.8|210578.6|210428.6|210597.4|210483|210528.8|210428.6|17
1638901180000|2021-12-07 18:19:40|210581.4|210431.4|210591.9|210441.9|210595.6|210493|210543|210430.2|18
1638901190000|2021-12-07 18:19:50|210590|210440|210588.8|210438.8|210594.9|210444.9|210572.2|210422.2|30
1638901200000|2021-12-07 18:20:00|210592.3|210442.3|210605.1|210455.1|210608.3|210499.5|210547.4|210438.3|31
1638901210000|2021-12-07 18:20:10|210603.1|210453.1|210638.4|210488.4|210643.2|210517.6|210567.6|210453.1|20
1638901220000|2021-12-07 18:20:20|210638.9|210488.9|210636.1|210486.1|210638.9|210488.9|210620.8|210470.8|27
1638901230000|2021-12-07 18:20:30|210634.9|210484.9|210636.9|210486.9|210637.4|210487.4|210631.8|210481.8|14
1638901240000|2021-12-07 18:20:40|210637.1|210487.1|210637.2|210487.2|210640.3|210539.5|210585.2|210486.4|18
1638901250000|2021-12-07 18:20:50|210639.1|210489.1|210638.8|210488.8|210639.9|210489.9|210638.1|210488.1|13
1638901260000|2021-12-07 18:21:00|210640.3|210490.3|210647.1|210497.1|210647.1|210497.1|210638.4|210488.4|21
1638901270000|2021-12-07 18:21:10|210649.1|210499.1|210643.3|210493.3|210650|210500|210643.3|210493.3|22
1638901280000|2021-12-07 18:21:20|210652.7|210502.7|210659.8|210509.8|210659.8|210556.3|210598.3|210498.3|24
1638901290000|2021-12-07 18:21:30|210661.2|210511.2|210656.7|210506.7|210667.1|210517.1|210652.6|210502.6|15
1638901300000|2021-12-07 18:21:40|210656.2|210506.2|210654.6|210504.6|210662.6|210512.6|210653.2|210503.2|21
1638901310000|2021-12-07 18:21:50|210657.1|210507.1|210600.5|210550.5|210657.1|210550.5|210597.1|210493.5|15
1638901320000|2021-12-07 18:22:00|210599.8|210549.8|210605|210555|210605.8|210555.8|210597.5|210547.5|16
1638901330000|2021-12-07 18:22:10|210605.2|210555.2|210604.2|210554.2|210606.1|210556.1|210604.2|210554.2|10
1638901340000|2021-12-07 18:22:20|210604.8|210554.8|210599.7|210549.7|210608.1|210558.1|210597.9|210547.9|15
1638901350000|2021-12-07 18:22:30|210600.5|210550.5|210604.3|210554.3|210605|210555|210599.8|210549.8|12
1638901360000|2021-12-07 18:22:40|210604.5|210554.5|210608.2|210558.2|210608.2|210558.2|210604.5|210554.5|14
1638901370000|2021-12-07 18:22:50|210606.6|210556.6|210685.5|210535.5|210698.2|210596.2|210606.6|210530.2|20
1638901380000|2021-12-07 18:23:00|210684.9|210534.9|210683.4|210533.4|210686.5|210536.5|210682.7|210532.7|14
1638901390000|2021-12-07 18:23:10|210683.6|210533.6|210635|210585|210686.6|210601.5|210632.2|210533.6|17
1638901400000|2021-12-07 18:23:20|210633.7|210583.7|210631.2|210581.2|210636|210586|210631.2|210581.2|7
1638901410000|2021-12-07 18:23:30|210632.2|210582.2|210637.2|210587.2|210638.2|210588.2|210632|210582|9
1638901420000|2021-12-07 18:23:40|210636.7|210586.7|210640.2|210590.2|210642.3|210592.3|210636|210586|13
1638901430000|2021-12-07 18:23:50|210639.6|210589.6|210650.3|210600.3|210657.3|210607.3|210639|210589|23
1638901440000|2021-12-07 18:24:00|210649.7|210599.7|210760.7|210610.7|210760.7|210613.8|210649.7|210599.7|21
1638901450000|2021-12-07 18:24:10|210756.6|210606.6|210687|210637|210757.1|210654.4|210677.6|210606.6|26
1638901460000|2021-12-07 18:24:20|210685.8|210635.8|210701.7|210651.7|210706.3|210656.3|210681.8|210631.8|24
1638901470000|2021-12-07 18:24:30|210700.3|210650.3|210677.3|210627.3|210746.9|210650.3|210676.6|210574.9|22
1638901480000|2021-12-07 18:24:40|210681.9|210631.9|210634|210584|210729.1|210632|210632.3|210533.8|23
1638901490000|2021-12-07 18:24:50|210633.8|210583.8|210640.3|210590.3|210641.6|210591.6|210626.1|210576.1|18
1638901500000|2021-12-07 18:25:00|210639.2|210589.2|210678.5|210628.5|210693.7|210629|210636.9|210543.7|26
1638901510000|2021-12-07 18:25:10|210682.8|210632.8|210707.6|210657.6|210708.4|210658.4|210681.2|210631.2|31
1638901520000|2021-12-07 18:25:20|210707.1|210657.1|210703.6|210653.6|210759.1|210662|210701.1|210602.6|26
1638901530000|2021-12-07 18:25:30|210702.1|210652.1|210702.3|210652.3|210703.7|210653.7|210701.8|210651.8|19
1638901540000|2021-12-07 18:25:40|210702.7|210652.7|210748.1|210598.1|210753.6|210657.4|210702.3|210598.1|20
1638901550000|2021-12-07 18:25:50|210748.2|210598.2|210729.8|210579.8|210748.2|210629.2|210675.2|210578.8|28
1638901560000|2021-12-07 18:26:00|210730.4|210580.4|210677.3|210627.3|210734.7|210639.4|210671.6|210574.6|23
1638901570000|2021-12-07 18:26:10|210675.4|210625.4|210709.4|210659.4|210763.1|210664.1|210675.4|210584.2|23
1638901580000|2021-12-07 18:26:20|210708.8|210658.8|210720.8|210670.8|210720.8|210670.8|210708.8|210658.8|19
1638901590000|2021-12-07 18:26:30|210718.9|210668.9|210717.7|210667.7|210719.5|210669.5|210713|210663|20
1638901600000|2021-12-07 18:26:40|210716.5|210666.5|210716.4|210666.4|210718.5|210668.5|210708.7|210658.7|26
1638901610000|2021-12-07 18:26:50|210715|210665|210717.4|210667.4|210718.2|210668.2|210712.8|210662.8|19
1638901620000|2021-12-07 18:27:00|210717.1|210667.1|210757.3|210707.3|210762|210712|210714.6|210664.6|30
1638901630000|2021-12-07 18:27:10|210757.8|210707.8|210758.6|210708.6|210760.4|210710.4|210755.5|210705.5|17
1638901640000|2021-12-07 18:27:20|210758.4|210708.4|210720.3|210670.3|210785.7|210708.4|210717.3|210620.3|32
1638901650000|2021-12-07 18:27:30|210719.3|210669.3|210719.7|210669.7|210777|210675.6|210718.6|210623.1|25
1638901660000|2021-12-07 18:27:40|210716.9|210666.9|210716.5|210666.5|210768.8|210670|210712.9|210615.9|17
1638901670000|2021-12-07 18:27:50|210717.8|210667.8|210714.8|210664.8|210717.9|210667.9|210713.7|210663.7|20
1638901680000|2021-12-07 18:28:00|210713|210663|210778.1|210628.1|210782.3|210678.8|210713|210626.2|23
1638901690000|2021-12-07 18:28:10|210778.6|210628.6|210777.2|210627.2|210793.1|210686.8|210736.8|210619|27
1638901700000|2021-12-07 18:28:20|210777.5|210627.5|210754.6|210604.6|210780.9|210665.9|210700.3|210601.7|25
1638901710000|2021-12-07 18:28:30|210755.2|210605.2|210726.3|210676.3|210780.1|210676.8|210710.2|210605.2|31
1638901720000|2021-12-07 18:28:40|210780.6|210630.6|210725.3|210675.3|210780.6|210677.5|210725.3|210624.5|28
1638901730000|2021-12-07 18:28:50|210726.2|210676.2|210713.2|210663.2|210770.7|210676.4|210711.8|210620.7|23
1638901740000|2021-12-07 18:29:00|210737.9|210587.9|210643.7|210593.7|210737.9|210602.5|210638.9|210539.7|31
1638901750000|2021-12-07 18:29:10|210646.4|210596.4|210663.3|210613.3|210721.5|210615.2|210646.4|210558.3|27
1638901760000|2021-12-07 18:29:20|210661.7|210611.7|210664.8|210614.8|210668.1|210618.1|210661|210611|19
1638901770000|2021-12-07 18:29:30|210662.6|210612.6|210711.7|210561.7|210711.9|210614|210662.3|210551.9|26
1638901780000|2021-12-07 18:29:40|210711.5|210561.5|210710.7|210560.7|210712.9|210562.9|210709.7|210559.7|19
1638901790000|2021-12-07 18:29:50|210712.8|210562.8|210715.3|210565.3|210717.8|210567.8|210712.8|210562.8|28
1638901800000|2021-12-07 18:30:00|210717.9|210567.9|210713.1|210563.1|210718.1|210568.1|210711.9|210561.9|24
1638901810000|2021-12-07 18:30:10|210698.7|210548.7|210639.8|210589.8|210701.2|210598.2|210635|210545.6|24
1638901820000|2021-12-07 18:30:20|210640.9|210590.9|210642.3|210592.3|210644.5|210594.5|210632.1|210582.1|19
1638901830000|2021-12-07 18:30:30|210635.5|210585.5|210629.5|210579.5|210635.5|210585.5|210625.7|210575.7|14
1638901840000|2021-12-07 18:30:40|210629.1|210579.1|210604.2|210554.2|210638|210580.4|210585.4|210483.3|30
1638901850000|2021-12-07 18:30:50|210604.4|210554.4|210633.8|210483.8|210644.1|210554.4|210584.7|210479.6|31
1638901860000|2021-12-07 18:31:00|210630.7|210480.7|210584.1|210534.1|210643.2|210544.3|210575.9|210475.3|27
1638901870000|2021-12-07 18:31:10|210583|210533|210633.5|210483.5|210640|210534.9|210581.8|210480.2|24
1638901880000|2021-12-07 18:31:20|210631.1|210481.1|210633.9|210483.9|210634.1|210484.1|210627|210477|17
1638901890000|2021-12-07 18:31:30|210633.1|210483.1|210635.2|210485.2|210646.4|210539.6|210580.7|210482.1|24
1638901900000|2021-12-07 18:31:40|210640.5|210490.5|210629.1|210479.1|210640.5|210490.5|210627.1|210477.1|19
1638901910000|2021-12-07 18:31:50|210628.9|210478.9|210586.3|210536.3|210628.9|210537.5|210570|210474.5|24
1638901920000|2021-12-07 18:32:00|210587.8|210537.8|210613.7|210563.7|210667.8|210577.1|210584.2|210515|23
1638901930000|2021-12-07 18:32:10|210613.4|210563.4|210617|210567|210620.4|210570.4|210612|210562|11
1638901940000|2021-12-07 18:32:20|210616.9|210566.9|210614.2|210564.2|210616.9|210566.9|210614.2|210564.2|8
1638901950000|2021-12-07 18:32:30|210615.5|210565.5|210657|210507|210660.5|210566.2|210614.3|210506|13
1638901960000|2021-12-07 18:32:40|210652.7|210502.7|210638.4|210488.4|210652.7|210549.6|210585.7|210485.2|29
1638901970000|2021-12-07 18:32:50|210637.2|210487.2|210640.9|210490.9|210642.3|210492.3|210637.2|210487.2|19
1638901980000|2021-12-07 18:33:00|210641.1|210491.1|210578.5|210528.5|210642.5|210528.5|210578.5|210479.6|22
1638901990000|2021-12-07 18:33:10|210577.7|210527.7|210580.4|210530.4|210580.4|210530.4|210576.4|210526.4|20
1638902000000|2021-12-07 18:33:20|210580.8|210530.8|210629.1|210479.1|210629.6|210530.8|210578.7|210478.6|12
1638902010000|2021-12-07 18:33:30|210629.6|210479.6|210634.9|210484.9|210634.9|210484.9|210628.2|210478.2|11
1638902020000|2021-12-07 18:33:40|210635.2|210485.2|210583.9|210533.9|210635.2|210536.7|210579.7|210476.7|23
1638902030000|2021-12-07 18:33:50|210633.7|210583.7|210697.8|210547.8|210719|210618.6|210633.7|210547.8|34
1638902040000|2021-12-07 18:34:00|210698|210548|210715.1|210565.1|210721.4|210571.4|210685.9|210535.9|29
1638902050000|2021-12-07 18:34:10|210716.9|210566.9|210647.8|210597.8|210716.9|210613.5|210643.2|210542.9|24
1638902060000|2021-12-07 18:34:20|210651.3|210601.3|210679.2|210529.2|210697|210601.3|210650.2|210529.2|17
1638902070000|2021-12-07 18:34:30|210679.7|210529.7|210678.1|210528.1|210679.7|210529.7|210674.8|210524.8|12
1638902080000|2021-12-07 18:34:40|210678.9|210528.9|210633.8|210583.8|210685.3|210585.4|210633.8|210527.3|12
1638902090000|2021-12-07 18:34:50|210629.1|210579.1|210682.3|210532.3|210683.6|210589.6|210613.1|210520.5|24
1638902100000|2021-12-07 18:35:00|210682.1|210532.1|210620.9|210570.9|210685.5|210570.9|210620|210521.1|18
1638902110000|2021-12-07 18:35:10|210672.3|210522.3|210673.7|210523.7|210674.9|210524.9|210671.3|210521.3|12
1638902120000|2021-12-07 18:35:20|210674.4|210524.4|210682.5|210532.5|210683.7|210533.7|210665.5|210515.5|22
1638902130000|2021-12-07 18:35:30|210681|210531|210624.8|210574.8|210682.3|210574.8|210624.2|210523.3|19
1638902140000|2021-12-07 18:35:40|210625.3|210575.3|210601.8|210551.8|210658.7|210575.3|210600.5|210508.7|23
1638902150000|2021-12-07 18:35:50|210601.4|210551.4|210673|210523|210684.7|210551.7|210601.4|210516|26
1638902160000|2021-12-07 18:36:00|210626|210576|210635.7|210585.7|210685.6|210586.3|210622.9|210535.4|23
1638902170000|2021-12-07 18:36:10|210634.9|210584.9|210666.9|210516.9|210689|210586|210625.6|210516.9|32
1638902180000|2021-12-07 18:36:20|210623.4|210573.4|210673|210523|210673.8|210573.4|210620.6|210518.5|17
1638902190000|2021-12-07 18:36:30|210672.1|210522.1|210653.1|210503.1|210672.1|210522.1|210653.1|210503.1|22
1638902200000|2021-12-07 18:36:40|210665|210515|210654.2|210504.2|210670.1|210568.2|210615.1|210495.8|30
1638902210000|2021-12-07 18:36:50|210661.4|210511.4|210673.8|210523.8|210675.6|210564.7|210606.7|210487.1|34
1638902220000|2021-12-07 18:37:00|210647.8|210497.8|210643.9|210493.9|210651.3|210501.3|210641.9|210491.9|30
1638902230000|2021-12-07 18:37:10|210647|210497|210642.7|210492.7|210654.2|210504.2|210641.7|210491.7|25
1638902240000|2021-12-07 18:37:20|210646.3|210496.3|210639.7|210489.7|210648.3|210498.3|210639.7|210489.7|23
1638902250000|2021-12-07 18:37:30|210637.8|210487.8|210617.9|210467.9|210637.8|210527.5|210567.9|210465.7|23
1638902260000|2021-12-07 18:37:40|210618.6|210468.6|210619.5|210469.5|210620.4|210519.6|210568.3|210465|21
1638902270000|2021-12-07 18:37:50|210619.2|210469.2|210616.8|210466.8|210625.4|210475.4|210611.7|210461.7|12
1638902280000|2021-12-07 18:38:00|210616.1|210466.1|210628.8|210478.8|210631|210481|210616.1|210466.1|21
1638902290000|2021-12-07 18:38:10|210625.5|210475.5|210628.5|210478.5|210637.8|210487.8|210625.5|210475.5|19
1638902300000|2021-12-07 18:38:20|210629.6|210479.6|210632.8|210482.8|210636.3|210486.3|210629.6|210479.6|25
1638902310000|2021-12-07 18:38:30|210632.6|210482.6|210637.8|210487.8|210641.7|210491.7|210632.6|210482.6|18
1638902320000|2021-12-07 18:38:40|210638.8|210488.8|210652.1|210502.1|210655.5|210505.5|210635.5|210485.5|27
1638902330000|2021-12-07 18:38:50|210656.3|210506.3|210652.7|210502.7|210660.6|210559.6|210604.6|210502.3|29
1638902340000|2021-12-07 18:39:00|210656.8|210506.8|210655.3|210505.3|210657.9|210507.9|210653.9|210503.9|17
1638902350000|2021-12-07 18:39:10|210655|210505|210651.1|210501.1|210655|210505|210650.8|210500.8|6
1638902360000|2021-12-07 18:39:20|210652.1|210502.1|210654.6|210504.6|210654.6|210504.6|210651.6|210501.6|7
1638902370000|2021-12-07 18:39:30|210652.5|210502.5|210651.4|210501.4|210654.7|210504.7|210646.7|210496.7|19
1638902380000|2021-12-07 18:39:40|210651.8|210501.8|210647|210497|210652.4|210502.4|210645.7|210495.7|14
1638902390000|2021-12-07 18:39:50|210646.1|210496.1|210592.4|210542.4|210646.1|210542.9|210586.2|210490.2|18
1638902400000|2021-12-07 18:40:00|210591.5|210541.5|210642.7|210492.7|210644.2|210542.1|210591|210491.9|16
1638902410000|2021-12-07 18:40:10|210642.9|210492.9|210657.2|210507.2|210662|210549.5|210596.3|210492.9|20
1638902420000|2021-12-07 18:40:20|210658.6|210508.6|210647.9|210497.9|210658.6|210508.6|210646.2|210496.2|25
1638902430000|2021-12-07 18:40:30|210651|210501|210642.8|210492.8|210651|210501|210638.7|210488.7|21
1638902440000|2021-12-07 18:40:40|210644.7|210494.7|210594.8|210544.8|210658.3|210547.6|210592.9|210489.2|22
1638902450000|2021-12-07 18:40:50|210595.1|210545.1|210639.6|210489.6|210644.1|210545.1|210594.8|210488.4|21
1638902460000|2021-12-07 18:41:00|210639.8|210489.8|210644.3|210494.3|210644.7|210494.7|210636.8|210486.8|17
1638902470000|2021-12-07 18:41:10|210643.7|210493.7|210613.6|210563.6|210680.1|210564.3|210607.4|210493.7|26
1638902480000|2021-12-07 18:41:20|210614.2|210564.2|210681.4|210531.4|210681.4|210577.6|210612.5|210531.4|15
1638902490000|2021-12-07 18:41:30|210684.7|210534.7|210661.4|210511.4|210687.2|210578.4|210603.5|210511.4|27
1638902500000|2021-12-07 18:41:40|210663.4|210513.4|210664|210514|210667.6|210561.4|210610.4|210503.5|23
1638902510000|2021-12-07 18:41:50|210611.9|210561.9|210611|210561|210663.1|210562.1|210608.4|210505.5|14
1638902520000|2021-12-07 18:42:00|210611.5|210561.5|210663.8|210513.8|210665.8|210562.3|210611.5|210511|9
1638902530000|2021-12-07 18:42:10|210664.4|210514.4|210614.8|210564.8|210678.7|210573.7|210611.8|210513.1|30
1638902540000|2021-12-07 18:42:20|210618.4|210568.4|210664.5|210514.5|210670.7|210570.8|210611.6|210514.5|26
1638902550000|2021-12-07 18:42:30|210664.4|210514.4|210613.1|210563.1|210668|210563.1|210613.1|210513.6|15
1638902560000|2021-12-07 18:42:40|210612.7|210562.7|210659.6|210509.6|210665.6|210564.4|210612.4|210509.6|13
1638902570000|2021-12-07 18:42:50|210660.9|210510.9|210663.5|210513.5|210665.1|210564.2|210605.3|210509|21
1638902580000|2021-12-07 18:43:00|210663.8|210513.8|210664|210514|210668.5|210562.3|210610.6|210513.8|14
1638902590000|2021-12-07 18:43:10|210663.9|210513.9|210659.6|210509.6|210667.8|210517.8|210659.4|210509.4|13
1638902600000|2021-12-07 18:43:20|210662.6|210512.6|210665.1|210515.1|210665.1|210515.1|210660.4|210510.4|21
1638902610000|2021-12-07 18:43:30|210662.1|210512.1|210663.5|210513.5|210665.9|210515.9|210662.1|210512.1|6
1638902620000|2021-12-07 18:43:40|210664.7|210514.7|210601.5|210551.5|210664.7|210559.9|210595|210498.8|16
1638902630000|2021-12-07 18:43:50|210601.2|210551.2|210571.7|210521.7|210626|210551.2|210566.8|210476|27
1638902640000|2021-12-07 18:44:00|210573.1|210523.1|210574|210524|210574.6|210524.6|210573.1|210523.1|14
1638902650000|2021-12-07 18:44:10|210574.1|210524.1|210542.5|210492.5|210574.8|210524.8|210540.5|210490.5|18
1638902660000|2021-12-07 18:44:20|210541.6|210491.6|210595.1|210445.1|210597.3|210499.4|210541.6|210444.7|13
1638902670000|2021-12-07 18:44:30|210595|210445|210591.6|210441.6|210598.6|210448.6|210591.2|210441.2|14
1638902680000|2021-12-07 18:44:40|210590.7|210440.7|210556.8|210506.8|210611.7|210513.1|210555.2|210440.3|18
1638902690000|2021-12-07 18:44:50|210556.4|210506.4|210602.4|210452.4|210602.8|210507.5|210552.9|210452.4|15
1638902700000|2021-12-07 18:45:00|210602.3|210452.3|210616|210466|210624.4|210521.4|210569.7|210452.1|20
1638902710000|2021-12-07 18:45:10|210565.2|210515.2|210575|210525|210576.9|210526.9|210565.2|210515.2|20
1638902720000|2021-12-07 18:45:20|210572.4|210522.4|210578|210528|210626.5|210532.9|210572.4|210476.5|26
1638902730000|2021-12-07 18:45:30|210577.6|210527.6|210574.9|210524.9|210621.4|210536.6|210574.9|210471.4|25
1638902740000|2021-12-07 18:45:40|210574.2|210524.2|210562.4|210512.4|210578.8|210528.8|210557.9|210507.9|21
1638902750000|2021-12-07 18:45:50|210562.6|210512.6|210578.1|210528.1|210584|210534|210562.6|210512.6|25
1638902760000|2021-12-07 18:46:00|210578.4|210528.4|210581.6|210531.6|210582.8|210532.8|210578|210528|18
1638902770000|2021-12-07 18:46:10|210581|210531|210579.3|210529.3|210581|210531|210579.3|210529.3|10
1638902780000|2021-12-07 18:46:20|210580|210530|210637.6|210487.6|210637.6|210544.2|210578.7|210487.6|14
1638902790000|2021-12-07 18:46:30|210638.9|210488.9|210631.9|210481.9|210638.9|210539.3|210583.4|210479.9|21
1638902800000|2021-12-07 18:46:40|210635.8|210485.8|210584.4|210534.4|210635.8|210538|210580.9|210485.8|24
1638902810000|2021-12-07 18:46:50|210582.9|210532.9|210584.9|210534.9|210588.1|210538.1|210581|210531|17
1638902820000|2021-12-07 18:47:00|210584|210534|210583.8|210533.8|210584.6|210534.6|210581.9|210531.9|14
1638902830000|2021-12-07 18:47:10|210584|210534|210582.5|210532.5|210584|210534|210582.5|210532.5|9
1638902840000|2021-12-07 18:47:20|210583.9|210533.9|210589.9|210539.9|210636.3|210545.5|210582.7|210486.3|25
1638902850000|2021-12-07 18:47:30|210592.1|210542.1|210589.5|210539.5|210592.1|210542.1|210586.5|210536.5|23
1638902860000|2021-12-07 18:47:40|210589.3|210539.3|210595.4|210545.4|210596.1|210546.1|210589.3|210539.3|16
1638902870000|2021-12-07 18:47:50|210593.8|210543.8|210584.8|210534.8|210593.8|210543.8|210584.8|210534.8|18
1638902880000|2021-12-07 18:48:00|210585.8|210535.8|210583.9|210533.9|210585.8|210535.8|210580.3|210530.3|27
1638902890000|2021-12-07 18:48:10|210584.4|210534.4|210581.6|210531.6|210585.5|210535.5|210581.6|210531.6|16
1638902900000|2021-12-07 18:48:20|210585.5|210535.5|210584.6|210534.6|210586.9|210536.9|210582.4|210532.4|20
1638902910000|2021-12-07 18:48:30|210584.9|210534.9|210584.8|210534.8|210586.6|210536.6|210584.2|210534.2|15
1638902920000|2021-12-07 18:48:40|210588.8|210538.8|210587.9|210537.9|210588.8|210538.8|210582.9|210532.9|13
1638902930000|2021-12-07 18:48:50|210589.2|210539.2|210684|210534|210684|210585.2|210586.9|210528.2|25
1638902940000|2021-12-07 18:49:00|210681.7|210531.7|210671.1|210521.1|210685.8|210535.8|210670|210520|25
1638902950000|2021-12-07 18:49:10|210670.5|210520.5|210608.3|210558.3|210670.5|210562.5|210608.2|210511.6|21
1638902960000|2021-12-07 18:49:20|210608.4|210558.4|210627.4|210577.4|210678.2|210577.7|210608.4|210525.6|34
1638902970000|2021-12-07 18:49:30|210628|210578|210635.5|210585.5|210637.1|210587.1|210626.6|210576.6|24
1638902980000|2021-12-07 18:49:40|210637|210587|210635.1|210585.1|210637|210587|210634.8|210584.8|7
1638902990000|2021-12-07 18:49:50|210633.5|210583.5|210633|210583|210635|210585|210630.7|210580.7|12
1638903000000|2021-12-07 18:50:00|210631.1|210581.1|210634|210584|210635.2|210585.2|210631|210581|14
1638903010000|2021-12-07 18:50:10|210633.7|210583.7|210633.9|210583.9|210636.1|210586.1|210633.5|210583.5|17
1638903020000|2021-12-07 18:50:20|210633.4|210583.4|210636.8|210586.8|210637|210587|210633.1|210583.1|21
1638903030000|2021-12-07 18:50:30|210637.4|210587.4|210632.6|210582.6|210637.6|210587.6|210630.2|210580.2|16
1638903040000|2021-12-07 18:50:40|210633|210583|210630.2|210580.2|210633|210583|210629.3|210579.3|17
1638903050000|2021-12-07 18:50:50|210628.8|210578.8|210628.5|210578.5|210632.9|210582.9|210625.8|210575.8|23
1638903060000|2021-12-07 18:51:00|210626.8|210576.8|210628.3|210578.3|210629.2|210579.2|210626.8|210576.8|9
1638903070000|2021-12-07 18:51:10|210628.6|210578.6|210592|210542|210628.6|210578.6|210591.1|210541.1|18
1638903080000|2021-12-07 18:51:20|210591|210541|210589.9|210539.9|210592.1|210542.1|210588.3|210538.3|13
1638903090000|2021-12-07 18:51:30|210590.5|210540.5|210591.8|210541.8|210593.5|210543.5|210589.7|210539.7|16
1638903100000|2021-12-07 18:51:40|210592|210542|210590.2|210540.2|210592|210542|210589.7|210539.7|8
1638903110000|2021-12-07 18:51:50|210591.1|210541.1|210590.6|210540.6|210594|210544|210590.5|210540.5|12
1638903120000|2021-12-07 18:52:00|210590.3|210540.3|210591.6|210541.6|210592.8|210542.8|210589.3|210539.3|10
1638903130000|2021-12-07 18:52:10|210591.5|210541.5|210549.3|210499.3|210591.5|210541.5|210548|210498|11
1638903140000|2021-12-07 18:52:20|210547.9|210497.9|210544.7|210494.7|210548.8|210498.8|210543.4|210493.4|19
1638903150000|2021-12-07 18:52:30|210544.6|210494.6|210583.2|210533.2|210584.3|210534.3|210544.1|210494.1|21
1638903160000|2021-12-07 18:52:40|210581.8|210531.8|210582.2|210532.2|210583.7|210533.7|210578.4|210528.4|25
1638903170000|2021-12-07 18:52:50|210581.7|210531.7|210581.5|210531.5|210582.8|210532.8|210577.3|210527.3|22
1638903180000|2021-12-07 18:53:00|210581.2|210531.2|210581.7|210531.7|210584.2|210534.2|210581.2|210531.2|14
1638903190000|2021-12-07 18:53:10|210582.9|210532.9|210580.6|210530.6|210584.9|210534.9|210579.7|210529.7|22
1638903200000|2021-12-07 18:53:20|210580.4|210530.4|210584.1|210534.1|210585|210535|210579.5|210529.5|23
1638903210000|2021-12-07 18:53:30|210584|210534|210582.9|210532.9|210584.4|210534.4|210580.6|210530.6|19
1638903220000|2021-12-07 18:53:40|210582|210532|210583.1|210533.1|210585.6|210535.6|210582|210532|13
1638903230000|2021-12-07 18:53:50|210585.5|210535.5|210584.2|210534.2|210586.6|210536.6|210581.3|210531.3|15
1638903240000|2021-12-07 18:54:00|210583|210533|210585.7|210535.7|210586.6|210536.6|210583|210533|12
1638903250000|2021-12-07 18:54:10|210584.9|210534.9|210584|210534|210585.1|210535.1|210582.7|210532.7|11
1638903260000|2021-12-07 18:54:20|210583.8|210533.8|210617.1|210567.1|210666.7|210576.1|210583.8|210513.6|25
1638903270000|2021-12-07 18:54:30|210617.7|210567.7|210630.1|210580.1|210631.7|210581.7|210616.1|210566.1|29
1638903280000|2021-12-07 18:54:40|210680.8|210530.8|210703.2|210653.2|210732.6|210653.9|210621.8|210522|34
1638903290000|2021-12-07 18:54:50|210708.1|210658.1|210713.9|210663.9|210774.3|210681|210704.3|210609.1|30
1638903300000|2021-12-07 18:55:00|210714.7|210664.7|210720|210670|210726.5|210676.5|210714.7|210664.7|29
1638903310000|2021-12-07 18:55:10|210717.7|210667.7|210711.1|210661.1|210768.6|210667.7|210710.4|210613.8|28
1638903320000|2021-12-07 18:55:20|210714.3|210664.3|210718|210668|210719.7|210669.7|210708.9|210658.9|26
1638903330000|2021-12-07 18:55:30|210716.8|210666.8|210718.2|210668.2|210719.7|210669.7|210713.5|210663.5|16
1638903340000|2021-12-07 18:55:40|210718.5|210668.5|210712.3|210662.3|210718.5|210668.5|210710.7|210660.7|21
1638903350000|2021-12-07 18:55:50|210710.4|210660.4|210688.6|210638.6|210714.5|210664.5|210682.6|210632.6|20
1638903360000|2021-12-07 18:56:00|210712.8|210662.8|210766.7|210616.7|210766.7|210664.6|210680|210597.2|32
1638903370000|2021-12-07 18:56:10|210764.4|210614.4|210707.4|210657.4|210764.4|210662.1|210705.8|210614.4|19
1638903380000|2021-12-07 18:56:20|210707.5|210657.5|210708.9|210658.9|210710.4|210660.4|210706.1|210656.1|18
1638903390000|2021-12-07 18:56:30|210708.2|210658.2|210710.4|210660.4|210711.1|210661.1|210707.5|210657.5|14
1638903400000|2021-12-07 18:56:40|210713.1|210663.1|210683.5|210633.5|210713.3|210663.3|210680.7|210630.7|24
1638903410000|2021-12-07 18:56:50|210682.9|210632.9|210677|210627|210721.3|210634.1|210670.8|210571.3|21
1638903420000|2021-12-07 18:57:00|210676|210626|210680|210630|210727.6|210632.7|210675.4|210576.1|22
1638903430000|2021-12-07 18:57:10|210680.4|210630.4|210681.2|210631.2|210681.2|210631.2|210677|210627|18
1638903440000|2021-12-07 18:57:20|210679.7|210629.7|210659.7|210609.7|210713.8|210629.7|210657.6|210563.8|22
1638903450000|2021-12-07 18:57:30|210659.9|210609.9|210711.7|210561.7|210716.2|210609.9|210658|210561.6|13
1638903460000|2021-12-07 18:57:40|210711.8|210561.8|210733.6|210683.6|210779.8|210690|210710.3|210560.3|25
1638903470000|2021-12-07 18:57:50|210733.9|210683.9|210760.1|210710.1|210764.9|210714.9|210718.3|210668.3|25
1638903480000|2021-12-07 18:58:00|210812|210662|210760.7|210710.7|210812|210713.6|210731.9|210633.3|24
1638903490000|2021-12-07 18:58:10|210759.8|210709.8|210753.9|210703.9|210767.4|210717.4|210753.5|210703.5|17
1638903500000|2021-12-07 18:58:20|210752.6|210702.6|210766.2|210716.2|210766.2|210716.2|210743.5|210693.5|17
1638903510000|2021-12-07 18:58:30|210760.5|210710.5|210763|210713|210767.3|210717.3|210753.4|210703.4|23
1638903520000|2021-12-07 18:58:40|210762.5|210712.5|210765|210715|210766.5|210716.5|210761.1|210711.1|19
1638903530000|2021-12-07 18:58:50|210764.8|210714.8|210764.1|210714.1|210765.3|210715.3|210763.8|210713.8|12
1638903540000|2021-12-07 18:59:00|210763.6|210713.6|210763.1|210713.1|210764.9|210714.9|210763.1|210713.1|11
1638903550000|2021-12-07 18:59:10|210763|210713|210765.8|210715.8|210766|210716|210760.3|210710.3|14
1638903560000|2021-12-07 18:59:20|210765.9|210715.9|210761.5|210711.5|210765.9|210715.9|210761.5|210711.5|17
1638903570000|2021-12-07 18:59:30|210761.6|210711.6|210765.9|210715.9|210770.2|210720.2|210761.6|210711.6|21
1638903580000|2021-12-07 18:59:40|210766|210716|210765.6|210715.6|210767.9|210717.9|210765|210715|15
1638903590000|2021-12-07 18:59:50|210765.3|210715.3|210766|210716|210766.9|210716.9|210762.4|210712.4|27
1638903600000|2021-12-07 19:00:00|210764.7|210714.7|210733.2|210683.2|210767.4|210717.4|210725.5|210675.5|32
1638903610000|2021-12-07 19:00:10|210734.4|210684.4|210727.4|210677.4|210734.9|210684.9|210726.1|210676.1|25
1638903620000|2021-12-07 19:00:20|210728.5|210678.5|210723.5|210673.5|210732.5|210682.5|210723.5|210673.5|18
1638903630000|2021-12-07 19:00:30|210722|210672|210726.2|210676.2|210726.7|210676.7|210722|210672|26
1638903640000|2021-12-07 19:00:40|210725.9|210675.9|210724.4|210674.4|210728.1|210678.1|210724.4|210674.4|20
1638903650000|2021-12-07 19:00:50|210723.8|210673.8|210693.3|210643.3|210742.4|210674|210693.3|210588.8|27
1638903660000|2021-12-07 19:01:00|210692.7|210642.7|210660.5|210610.5|210695.4|210645.4|210655.8|210605.8|24
1638903670000|2021-12-07 19:01:10|210660.9|210610.9|210661.2|210611.2|210662.7|210612.7|210660.3|210610.3|22
1638903680000|2021-12-07 19:01:20|210661.1|210611.1|210660.3|210610.3|210661.2|210611.2|210660|210610|15
1638903690000|2021-12-07 19:01:30|210659.7|210609.7|210664.5|210614.5|210665|210615|210659.4|210609.4|17
1638903700000|2021-12-07 19:01:40|210666|210616|210665.8|210615.8|210668.4|210618.4|210664.6|210614.6|23
1638903710000|2021-12-07 19:01:50|210664.8|210614.8|210666.8|210616.8|210666.9|210616.9|210664.8|210614.8|21
1638903720000|2021-12-07 19:02:00|210666.3|210616.3|210664.9|210614.9|210668.1|210618.1|210664.9|210614.9|14
1638903730000|2021-12-07 19:02:10|210664.7|210614.7|210662.2|210612.2|210665.2|210615.2|210660.9|210610.9|15
1638903740000|2021-12-07 19:02:20|210661.7|210611.7|210661|210611|210662.1|210612.1|210658.4|210608.4|17
1638903750000|2021-12-07 19:02:30|210665.3|210615.3|210665.7|210615.7|210667.5|210617.5|210665.1|210615.1|16
1638903760000|2021-12-07 19:02:40|210665.4|210615.4|210659.8|210609.8|210668.9|210618.9|210657.3|210607.3|25
1638903770000|2021-12-07 19:02:50|210658.9|210608.9|210657.5|210607.5|210658.9|210608.9|210654.1|210604.1|32
1638903780000|2021-12-07 19:03:00|210658|210608|210656.7|210606.7|210658|210608|210656|210606|16
1638903790000|2021-12-07 19:03:10|210654.8|210604.8|210654.6|210604.6|210659.6|210609.6|210654.4|210604.4|16
1638903800000|2021-12-07 19:03:20|210654.4|210604.4|210654.4|210604.4|210659.4|210609.4|210654.4|210604.4|18
1638903810000|2021-12-07 19:03:30|210654.3|210604.3|210656.9|210606.9|210656.9|210606.9|210653.9|210603.9|10
1638903820000|2021-12-07 19:03:40|210656.1|210606.1|210658.4|210608.4|210660.2|210610.2|210656|210606|9
1638903830000|2021-12-07 19:03:50|210658.3|210608.3|210656.9|210606.9|210659.5|210609.5|210656.3|210606.3|14
1638903840000|2021-12-07 19:04:00|210657.1|210607.1|210655.9|210605.9|210657.5|210607.5|210653|210603|11
1638903850000|2021-12-07 19:04:10|210654.8|210604.8|210656.5|210606.5|210657.1|210607.1|210654|210604|19
1638903860000|2021-12-07 19:04:20|210656.9|210606.9|210657.4|210607.4|210658.4|210608.4|210656.3|210606.3|14
1638903870000|2021-12-07 19:04:30|210657.8|210607.8|210655.7|210605.7|210657.8|210607.8|210654.5|210604.5|15
1638903880000|2021-12-07 19:04:40|210655.5|210605.5|210655.7|210605.7|210658|210608|210655.1|210605.1|8
1638903890000|2021-12-07 19:04:50|210654.6|210604.6|210657.4|210607.4|210658.4|210608.4|210653.5|210603.5|16
1638903900000|2021-12-07 19:05:00|210656.8|210606.8|210656.9|210606.9|210661|210611|210656.7|210606.7|14
1638903910000|2021-12-07 19:05:10|210657.1|210607.1|210728|210578|210729.3|210631.9|210657.1|210577.9|22
1638903920000|2021-12-07 19:05:20|210727.8|210577.8|210679.2|210629.2|210727.8|210629.2|210675.9|210576.6|24
1638903930000|2021-12-07 19:05:30|210680.8|210630.8|210672|210622|210683.5|210633.5|210672|210622|33
1638903940000|2021-12-07 19:05:40|210670.9|210620.9|210670.2|210620.2|210673.6|210623.6|210670.2|210620.2|17
1638903950000|2021-12-07 19:05:50|210670|210620|210675.9|210625.9|210677.8|210627.8|210669.9|210619.9|23
1638903960000|2021-12-07 19:06:00|210676|210626|210677.1|210627.1|210678.7|210628.7|210676|210626|21
1638903970000|2021-12-07 19:06:10|210677.3|210627.3|210735|210585|210735|210631.2|210676.6|210579.4|18
1638903980000|2021-12-07 19:06:20|210685|210635|210709.1|210659.1|210763.4|210671.7|210684.9|210613.4|28
1638903990000|2021-12-07 19:06:30|210709.7|210659.7|210707.8|210657.8|210712.6|210662.6|210706.4|210656.4|21
1638904000000|2021-12-07 19:06:40|210708|210658|210719.5|210669.5|210720.1|210670.1|210708|210658|24
1638904010000|2021-12-07 19:06:50|210718.8|210668.8|210718.1|210668.1|210721.7|210671.7|210717.8|210667.8|19
1638904020000|2021-12-07 19:07:00|210718.5|210668.5|210719.2|210669.2|210720.8|210670.8|210718.1|210668.1|17
1638904030000|2021-12-07 19:07:10|210719.1|210669.1|210720.2|210670.2|210722.3|210672.3|210719|210669|18
1638904040000|2021-12-07 19:07:20|210720.5|210670.5|210721.7|210671.7|210722|210672|210719.9|210669.9|12
1638904050000|2021-12-07 19:07:30|210721.8|210671.8|210774.9|210624.9|210774.9|210675.8|210721.2|210622.1|18
1638904060000|2021-12-07 19:07:40|210774.8|210624.8|210766.7|210616.7|210775.5|210625.5|210765.8|210615.8|17
1638904070000|2021-12-07 19:07:50|210766.6|210616.6|210771.1|210621.1|210774.1|210624.1|210766.6|210616.6|10
1638904080000|2021-12-07 19:08:00|210771.7|210621.7|210707.7|210657.7|210771.7|210667|210706.7|210621.7|18
1638904090000|2021-12-07 19:08:10|210708.3|210658.3|210717.6|210667.6|210717.8|210667.8|210708.3|210658.3|22
1638904100000|2021-12-07 19:08:20|210717.7|210667.7|210765.8|210615.8|210768.8|210668.3|210715.7|210615.5|15
1638904110000|2021-12-07 19:08:30|210723.3|210673.3|210718.7|210668.7|210773.6|210673.3|210715|210621|17
1638904120000|2021-12-07 19:08:40|210719|210669|210709.6|210659.6|210721.5|210671.5|210706.4|210656.4|24
1638904130000|2021-12-07 19:08:50|210707.8|210657.8|210696.7|210646.7|210751.3|210660.6|210696.2|210596.2|16
1638904140000|2021-12-07 19:09:00|210693.4|210643.4|210706.7|210656.7|210763.3|210658.7|210693.4|210607.6|27
1638904150000|2021-12-07 19:09:10|210707.7|210657.7|210755.4|210605.4|210761.9|210660.5|210705.9|210605.1|26
1638904160000|2021-12-07 19:09:20|210755.9|210605.9|210759.9|210609.9|210759.9|210659.5|210706.4|210605.1|16
1638904170000|2021-12-07 19:09:30|210758.5|210608.5|210736|210586|210758.5|210652.7|210684.9|210583.9|22
1638904180000|2021-12-07 19:09:40|210677.7|210627.7|210724.9|210574.9|210725.4|210631.4|210677.7|210570.3|22
1638904190000|2021-12-07 19:09:50|210679|210629|210711.5|210561.5|210726.6|210629|210660|210561.5|24
1638904200000|2021-12-07 19:10:00|210710.8|210560.8|210622.6|210572.6|210718.1|210612.3|210620.6|210560.8|24
1638904210000|2021-12-07 19:10:10|210623.3|210573.3|210618.4|210568.4|210676.4|210573.6|210618.4|210525.1|15
1638904220000|2021-12-07 19:10:20|210618.9|210568.9|210617.2|210567.2|210620.7|210570.7|210611.9|210561.9|19
1638904230000|2021-12-07 19:10:30|210617.7|210567.7|210622.1|210572.1|210623.7|210573.7|210617.7|210567.7|25
1638904240000|2021-12-07 19:10:40|210622.5|210572.5|210619.2|210569.2|210622.7|210572.7|210615.7|210565.7|21
1638904250000|2021-12-07 19:10:50|210615.4|210565.4|210671.6|210521.6|210675.1|210565.7|210615.3|210519.3|16
1638904260000|2021-12-07 19:11:00|210627.6|210577.6|210674.1|210524.1|210679.4|210579.6|210625.1|210522.9|24
1638904270000|2021-12-07 19:11:10|210673.1|210523.1|210671.2|210521.2|210673.1|210574.2|210622.2|210520.7|10
1638904280000|2021-12-07 19:11:20|210671|210521|210668.7|210518.7|210671.6|210521.6|210664|210514|18
1638904290000|2021-12-07 19:11:30|210668.8|210518.8|210671.2|210521.2|210672.3|210522.3|210665.6|210515.6|15
1638904300000|2021-12-07 19:11:40|210672.9|210522.9|210632.9|210582.9|210676.1|210583.4|210625.4|210521.3|24
1638904310000|2021-12-07 19:11:50|210628.5|210578.5|210618.6|210568.6|210674.4|210578.5|210615.4|210515.6|23
1638904320000|2021-12-07 19:12:00|210617.9|210567.9|210611.4|210561.4|210669|210568|210608.2|210508.9|22
1638904330000|2021-12-07 19:12:10|210611.5|210561.5|210610.6|210560.6|210611.7|210561.7|210605|210555|16
1638904340000|2021-12-07 19:12:20|210610.8|210560.8|210609.8|210559.8|210611.7|210561.7|210606.8|210556.8|17
1638904350000|2021-12-07 19:12:30|210610|210560|210605.5|210555.5|210610|210560|210604.5|210554.5|9
1638904360000|2021-12-07 19:12:40|210607.1|210557.1|210607|210557|210607.7|210557.7|210606.8|210556.8|7
1638904370000|2021-12-07 19:12:50|210606.4|210556.4|210603.4|210553.4|210606.4|210556.4|210592.9|210542.9|20
1638904380000|2021-12-07 19:13:00|210601.3|210551.3|210605.6|210555.6|210605.6|210555.6|210593.6|210543.6|17
1638904390000|2021-12-07 19:13:10|210605.9|210555.9|210600.4|210550.4|210605.9|210555.9|210599.2|210549.2|18
1638904400000|2021-12-07 19:13:20|210600.2|210550.2|210597.5|210547.5|210600.5|210550.5|210595.5|210545.5|16
1638904410000|2021-12-07 19:13:30|210597.9|210547.9|210596.2|210546.2|210599.4|210549.4|210596.2|210546.2|8
1638904420000|2021-12-07 19:13:40|210596.5|210546.5|210602.1|210552.1|210605|210555|210596.5|210546.5|8
1638904430000|2021-12-07 19:13:50|210601.3|210551.3|210596.3|210546.3|210601.4|210551.4|210595.5|210545.5|12
1638904440000|2021-12-07 19:14:00|210596.9|210546.9|210594.7|210544.7|210598.2|210548.2|210592.2|210542.2|19
1638904450000|2021-12-07 19:14:10|210594.6|210544.6|210597.1|210547.1|210597.8|210547.8|210594.6|210544.6|8
1638904460000|2021-12-07 19:14:20|210596.9|210546.9|210593.9|210543.9|210597.2|210547.2|210592.2|210542.2|12
1638904470000|2021-12-07 19:14:30|210594|210544|210593.8|210543.8|210597.7|210547.7|210593.5|210543.5|16
1638904480000|2021-12-07 19:14:40|210594|210544|210595|210545|210595.6|210545.6|210593.6|210543.6|13
1638904490000|2021-12-07 19:14:50|210595.3|210545.3|210593.9|210543.9|210597.5|210547.5|210593.4|210543.4|19
1638904500000|2021-12-07 19:15:00|210593.1|210543.1|210547.2|210497.2|210610.5|210543.1|210543|210458.6|32
1638904510000|2021-12-07 19:15:10|210547|210497|210596.1|210446.1|210596.5|210498.2|210541.2|210442.1|25
1638904520000|2021-12-07 19:15:20|210543.1|210493.1|210558.9|210508.9|210613.6|210515.6|210543.1|210458.6|28
1638904530000|2021-12-07 19:15:30|210561.7|210511.7|210554.2|210504.2|210607.6|210511.7|210545.7|210456.5|19
1638904540000|2021-12-07 19:15:40|210554.5|210504.5|210543.7|210493.7|210602.1|210505.5|210539.8|210446|25
1638904550000|2021-12-07 19:15:50|210544.4|210494.4|210544.3|210494.3|210550|210500|210542.7|210492.7|14
1638904560000|2021-12-07 19:16:00|210547.2|210497.2|210545.5|210495.5|210547.6|210497.6|210541|210491|24
1638904570000|2021-12-07 19:16:10|210546.8|210496.8|210556.8|210506.8|210558.6|210508.6|210542.7|210492.7|27
1638904580000|2021-12-07 19:16:20|210606.2|210456.2|210606.6|210456.6|210610.1|210460.1|210604.1|210454.1|22
1638904590000|2021-12-07 19:16:30|210606.8|210456.8|210607.3|210457.3|210608.1|210458.1|210603.9|210453.9|14
1638904600000|2021-12-07 19:16:40|210607|210457|210544.5|210494.5|210608.3|210499.1|210538.6|210450.4|23
1638904610000|2021-12-07 19:16:50|210546.5|210496.5|210541.7|210491.7|210546.6|210496.6|210541.7|210491.7|21
1638904620000|2021-12-07 19:17:00|210541.9|210491.9|210548|210498|210548.8|210498.8|210538.5|210488.5|21
1638904630000|2021-12-07 19:17:10|210545.8|210495.8|210540.6|210490.6|210547.9|210497.9|210540.1|210490.1|24
1638904640000|2021-12-07 19:17:20|210540|210490|210545.3|210495.3|210595.8|210497.7|210539.3|210442.9|19
1638904650000|2021-12-07 19:17:30|210545.7|210495.7|210540.2|210490.2|210545.7|210495.7|210539.8|210489.8|14
1638904660000|2021-12-07 19:17:40|210540.6|210490.6|210592|210442|210593.7|210493.9|210539.5|210441.3|21
1638904670000|2021-12-07 19:17:50|210592.4|210442.4|210594.7|210444.7|210594.8|210444.8|210591.7|210441.7|12
1638904680000|2021-12-07 19:18:00|210595.7|210445.7|210540.1|210490.1|210595.7|210491.2|210538|210445.2|18
1638904690000|2021-12-07 19:18:10|210540|210490|210540.8|210490.8|210541.8|210491.8|210540|210490|11
1638904700000|2021-12-07 19:18:20|210537.4|210487.4|210585.3|210435.3|210585.7|210487.6|210535.7|210435.3|14
1638904710000|2021-12-07 19:18:30|210585.9|210435.9|210542.1|210492.1|210589.7|210492.1|210542.1|210435.3|14
1638904720000|2021-12-07 19:18:40|210541.9|210491.9|210494.2|210444.2|210542.9|210492|210485.7|210389.4|20
1638904730000|2021-12-07 19:18:50|210491.7|210441.7|210491.6|210441.6|210495.5|210445.5|210489.2|210439.2|26
1638904740000|2021-12-07 19:19:00|210492.5|210442.5|210488.9|210438.9|210494.9|210444.9|210484.2|210434.2|21
1638904750000|2021-12-07 19:19:10|210487.9|210437.9|210485.9|210435.9|210488.7|210438.7|210481.2|210431.2|16
1638904760000|2021-12-07 19:19:20|210489.5|210439.5|210484.2|210434.2|210489.5|210439.5|210482.4|210432.4|16
1638904770000|2021-12-07 19:19:30|210483.1|210433.1|210478.9|210428.9|210483.6|210433.6|210456.4|210406.4|27
1638904780000|2021-12-07 19:19:40|210478.8|210428.8|210475.7|210425.7|210482.3|210432.3|210475.4|210425.4|18
1638904790000|2021-12-07 19:19:50|210473.8|210423.8|210476.5|210426.5|210476.5|210426.5|210470.8|210420.8|18
1638904800000|2021-12-07 19:20:00|210477.1|210427.1|210480.8|210430.8|210481.9|210431.9|210474.4|210424.4|20
1638904810000|2021-12-07 19:20:10|210481.5|210431.5|210473|210423|210481.6|210431.6|210473|210423|15
1638904820000|2021-12-07 19:20:20|210475.5|210425.5|210469.9|210419.9|210534.3|210427.9|210469.9|210379|14
1638904830000|2021-12-07 19:20:30|210472.5|210422.5|210472.2|210422.2|210474.2|210424.2|210470.1|210420.1|14
1638904840000|2021-12-07 19:20:40|210475.4|210425.4|210469.3|210419.3|210475.7|210425.7|210459.9|210409.9|21
1638904850000|2021-12-07 19:20:50|210468.8|210418.8|210453.1|210403.1|210468.8|210418.8|210439.6|210389.6|19
1638904860000|2021-12-07 19:21:00|210448.9|210398.9|210451.1|210401.1|210503.4|210401.9|210447.5|210349.9|26
1638904870000|2021-12-07 19:21:10|210449.9|210399.9|210448.2|210398.2|210450.9|210400.9|210447.3|210397.3|15
1638904880000|2021-12-07 19:21:20|210448.1|210398.1|210447.4|210397.4|210448.1|210398.1|210444|210394|15
1638904890000|2021-12-07 19:21:30|210447.8|210397.8|210446.6|210396.6|210451.1|210401.1|210446.1|210396.1|25
1638904900000|2021-12-07 19:21:40|210446.1|210396.1|210447.7|210397.7|210448.8|210398.8|210446.1|210396.1|15
1638904910000|2021-12-07 19:21:50|210447|210397|210444.8|210394.8|210447.5|210397.5|210443.6|210393.6|14
1638904920000|2021-12-07 19:22:00|210445.1|210395.1|210449.1|210399.1|210449.1|210399.1|210444.6|210394.6|11
1638904930000|2021-12-07 19:22:10|210448.5|210398.5|210447.4|210397.4|210449.2|210399.2|210445|210395|22
1638904940000|2021-12-07 19:22:20|210446.8|210396.8|210446.6|210396.6|210447.8|210397.8|210446|210396|14
1638904950000|2021-12-07 19:22:30|210446.1|210396.1|210449.1|210399.1|210449.1|210399.1|210444.9|210394.9|12
1638904960000|2021-12-07 19:22:40|210449|210399|210447.4|210397.4|210449.4|210399.4|210447.1|210397.1|11
1638904970000|2021-12-07 19:22:50|210447|210397|210407.5|210357.5|210490.5|210398.2|210407.5|210303|23
1638904980000|2021-12-07 19:23:00|210413.3|210363.3|210409.6|210359.6|210413.3|210363.3|210409.6|210359.6|20
1638904990000|2021-12-07 19:23:10|210409.2|210359.2|210413.6|210363.6|210415|210365|210409.2|210359.2|21
1638905000000|2021-12-07 19:23:20|210414.4|210364.4|210450.6|210400.6|210502.4|210401.8|210414.4|210337.3|26
1638905010000|2021-12-07 19:23:30|210450.5|210400.5|210450.1|210400.1|210452.7|210402.7|210449.7|210399.7|18
1638905020000|2021-12-07 19:23:40|210449.9|210399.9|210453.5|210403.5|210505.3|210403.5|210449.5|210347.6|16
1638905030000|2021-12-07 19:23:50|210452.1|210402.1|210450.1|210400.1|210452.7|210402.7|210448.7|210398.7|15
1638905040000|2021-12-07 19:24:00|210449.7|210399.7|210449.4|210399.4|210500|210400.5|210442.3|210338.8|28
1638905050000|2021-12-07 19:24:10|210448.9|210398.9|210450.3|210400.3|210450.4|210400.4|210446.3|210396.3|15
1638905060000|2021-12-07 19:24:20|210449.3|210399.3|210443.2|210393.2|210449.3|210399.3|210439.7|210389.7|18
1638905070000|2021-12-07 19:24:30|210442.4|210392.4|210447|210397|210500.7|210401.4|210441.8|210349.2|19
1638905080000|2021-12-07 19:24:40|210447.7|210397.7|210450.7|210400.7|210451.8|210401.8|210445.4|210395.4|8
1638905090000|2021-12-07 19:24:50|210450.6|210400.6|210449.8|210399.8|210455.5|210405.5|210448.3|210398.3|19
1638905100000|2021-12-07 19:25:00|210450.3|210400.3|210505.3|210355.3|210509.8|210412.7|210450.2|210355.3|20
1638905110000|2021-12-07 19:25:10|210455.2|210405.2|210456.4|210406.4|210500.2|210413.9|210450.6|210350.2|31
1638905120000|2021-12-07 19:25:20|210455.9|210405.9|210446.5|210396.5|210496.9|210408|210446.5|210346.9|28
1638905130000|2021-12-07 19:25:30|210455.9|210405.9|210453.5|210403.5|210455.9|210405.9|210451.2|210401.2|20
1638905140000|2021-12-07 19:25:40|210456.5|210406.5|210452.7|210402.7|210456.5|210406.5|210452.6|210402.6|17
1638905150000|2021-12-07 19:25:50|210452.6|210402.6|210446.8|210396.8|210453.3|210403.3|210446.4|210396.4|16
1638905160000|2021-12-07 19:26:00|210445.8|210395.8|210443.3|210393.3|210448.5|210398.5|210443.3|210393.3|14
1638905170000|2021-12-07 19:26:10|210442.3|210392.3|210402.2|210352.2|210451.4|210395.6|210401.1|210300.8|21
1638905180000|2021-12-07 19:26:20|210400.9|210350.9|210403.1|210353.1|210404.6|210354.6|210398.3|210348.3|19
1638905190000|2021-12-07 19:26:30|210403.4|210353.4|210406.3|210356.3|210456.5|210356.9|210387.1|210292.3|27
1638905200000|2021-12-07 19:26:40|210405.6|210355.6|210399.1|210349.1|210406.4|210356.4|210399.1|210349.1|19
1638905210000|2021-12-07 19:26:50|210399.4|210349.4|210395|210345|210451.5|210354|210385|210294.4|28
1638905220000|2021-12-07 19:27:00|210397|210347|210395.5|210345.5|210401.4|210351.4|210391.8|210341.8|32
1638905230000|2021-12-07 19:27:10|210396.8|210346.8|210361.2|210311.2|210424.7|210346.8|210361.2|210265.7|25
1638905240000|2021-12-07 19:27:20|210364.1|210314.1|210351.3|210301.3|210398.2|210314.1|210343.1|210246.8|23
1638905250000|2021-12-07 19:27:30|210351.2|210301.2|210349.7|210299.7|210405.3|210304|210344.1|210249|26
1638905260000|2021-12-07 19:27:40|210350.9|210300.9|210386|210236|210398.6|210300.9|210339.1|210234.2|21
1638905270000|2021-12-07 19:27:50|210384.8|210234.8|210383.8|210233.8|210386.4|210285.4|210319.5|210229.4|22
1638905280000|2021-12-07 19:28:00|210383.9|210233.9|210331.9|210281.9|210384.8|210284.2|210331.9|210233.9|16
1638905290000|2021-12-07 19:28:10|210332|210282|210330.9|210280.9|210334.8|210284.8|210330.9|210280.9|16
1638905300000|2021-12-07 19:28:20|210332.4|210282.4|210338.6|210288.6|210352.5|210302.5|210332.4|210282.4|23
1638905310000|2021-12-07 19:28:30|210338.5|210288.5|210337.4|210287.4|210341.5|210291.5|210336.7|210286.7|21
1638905320000|2021-12-07 19:28:40|210338.1|210288.1|210375.6|210325.6|210378.9|210328.9|210334.5|210284.5|20
1638905330000|2021-12-07 19:28:50|210379.6|210329.6|210414.8|210364.8|210415.3|210365.3|210379.6|210329.6|27
1638905340000|2021-12-07 19:29:00|210411.1|210361.1|210428.6|210378.6|210433.2|210383.2|210406.6|210356.6|31
1638905350000|2021-12-07 19:29:10|210427.1|210377.1|210436.6|210386.6|210436.6|210386.6|210427.1|210377.1|17
1638905360000|2021-12-07 19:29:20|210434.6|210384.6|210476.1|210426.1|210521.2|210426.1|210434.6|210334.6|29
1638905370000|2021-12-07 19:29:30|210457.7|210407.7|210441.5|210391.5|210505.9|210407.7|210441.5|210344.5|30
1638905380000|2021-12-07 19:29:40|210442.1|210392.1|210440.3|210390.3|210493.2|210393.7|210439.2|210337.9|19
1638905390000|2021-12-07 19:29:50|210439.2|210389.2|210491.7|210341.7|210492.1|210391.1|210439.2|210340.1|19
1638905400000|2021-12-07 19:30:00|210491.4|210341.4|210453.7|210403.7|210495|210406.5|210447.7|210341.4|23
1638905410000|2021-12-07 19:30:10|210454.7|210404.7|210455.3|210405.3|210455.6|210405.6|210453.1|210403.1|15
1638905420000|2021-12-07 19:30:20|210456.3|210406.3|210448|210398|210456.3|210406.3|210441.1|210391.1|15
1638905430000|2021-12-07 19:30:30|210440.2|210390.2|210446.2|210396.2|210452.2|210402.2|210440|210390|17
1638905440000|2021-12-07 19:30:40|210447.5|210397.5|210452.5|210402.5|210453.7|210403.7|210444.6|210394.6|18
1638905450000|2021-12-07 19:30:50|210452.4|210402.4|210454|210404|210454.6|210404.6|210451.8|210401.8|9
1638905460000|2021-12-07 19:31:00|210454.8|210404.8|210446.5|210396.5|210500|210404.8|210446.5|210349.8|22
1638905470000|2021-12-07 19:31:10|210447.6|210397.6|210447.9|210397.9|210447.9|210397.9|210442.1|210392.1|14
1638905480000|2021-12-07 19:31:20|210448.1|210398.1|210446.8|210396.8|210448.1|210398.1|210446|210396|12
1638905490000|2021-12-07 19:31:30|210446.9|210396.9|210446.6|210396.6|210446.9|210396.9|210445.7|210395.7|9
1638905500000|2021-12-07 19:31:40|210446.9|210396.9|210445.9|210395.9|210446.9|210396.9|210445.9|210395.9|7
1638905510000|2021-12-07 19:31:50|210446|210396|210448.7|210398.7|210452.6|210402.6|210443.9|210393.9|17
1638905520000|2021-12-07 19:32:00|210448.6|210398.6|210446.8|210396.8|210454.2|210404.2|210442.5|210392.5|17
1638905530000|2021-12-07 19:32:10|210446.7|210396.7|210446.1|210396.1|210449.6|210399.6|210446|210396|15
1638905540000|2021-12-07 19:32:20|210445.9|210395.9|210447.7|210397.7|210450|210400|210444.9|210394.9|14
1638905550000|2021-12-07 19:32:30|210446.5|210396.5|210445.6|210395.6|210450.1|210400.1|210444.2|210394.2|19
1638905560000|2021-12-07 19:32:40|210447.7|210397.7|210449.8|210399.8|210450.3|210400.3|210442.2|210392.2|17
1638905570000|2021-12-07 19:32:50|210451.2|210401.2|210445.8|210395.8|210451.2|210401.2|210445.1|210395.1|20
1638905580000|2021-12-07 19:33:00|210446.5|210396.5|210443|210393|210447.6|210397.6|210441.6|210391.6|16
1638905590000|2021-12-07 19:33:10|210442.8|210392.8|210448|210398|210448.9|210398.9|210439.7|210389.7|16
1638905600000|2021-12-07 19:33:20|210447.6|210397.6|210449|210399|210449.5|210399.5|210447.1|210397.1|15
1638905610000|2021-12-07 19:33:30|210448|210398|210459.4|210409.4|210459.4|210409.4|210443|210393|13
1638905620000|2021-12-07 19:33:40|210458.6|210408.6|210454.9|210404.9|210460.7|210410.7|210453|210403|16
1638905630000|2021-12-07 19:33:50|210454.7|210404.7|210445.1|210395.1|210454.7|210404.7|210440.2|210390.2|21
1638905640000|2021-12-07 19:34:00|210444.1|210394.1|210451.8|210401.8|210496.4|210401.8|210439.9|210346.4|16
1638905650000|2021-12-07 19:34:10|210451.7|210401.7|210451.2|210401.2|210454.5|210404.5|210448.8|210398.8|15
1638905660000|2021-12-07 19:34:20|210451.5|210401.5|210451.2|210401.2|210453.6|210403.6|210450.1|210400.1|13
1638905670000|2021-12-07 19:34:30|210450.9|210400.9|210449.4|210399.4|210451.1|210401.1|210447.6|210397.6|7
1638905680000|2021-12-07 19:34:40|210449.8|210399.8|210452.6|210402.6|210453.5|210403.5|210449.8|210399.8|9
1638905690000|2021-12-07 19:34:50|210451.8|210401.8|210448.9|210398.9|210451.8|210401.8|210445.3|210395.3|7
1638905700000|2021-12-07 19:35:00|210449.8|210399.8|210448.8|210398.8|210454.1|210404.1|210448.4|210398.4|19
1638905710000|2021-12-07 19:35:10|210447.8|210397.8|210444.9|210394.9|210448.2|210398.2|210443.2|210393.2|11
1638905720000|2021-12-07 19:35:20|210443.1|210393.1|210447.1|210397.1|210447.4|210397.4|210442.6|210392.6|10
1638905730000|2021-12-07 19:35:30|210446.8|210396.8|210448.2|210398.2|210449.5|210399.5|210445.4|210395.4|19
1638905740000|2021-12-07 19:35:40|210447.6|210397.6|210450.2|210400.2|210499.7|210401.9|210447.6|210349.7|15
1638905750000|2021-12-07 19:35:50|210450.7|210400.7|210451.1|210401.1|210455.2|210405.2|210447.8|210397.8|16
1638905760000|2021-12-07 19:36:00|210450.5|210400.5|210476.4|210426.4|210476.5|210426.5|210448.9|210398.9|25
1638905770000|2021-12-07 19:36:10|210474.7|210424.7|210479.3|210429.3|210481|210431|210474.6|210424.6|21
1638905780000|2021-12-07 19:36:20|210478.7|210428.7|210486.5|210436.5|210486.5|210436.5|210477.1|210427.1|16
1638905790000|2021-12-07 19:36:30|210486.3|210436.3|210536.5|210386.5|210537.1|210443.1|210473.5|210384.3|31
1638905800000|2021-12-07 19:36:40|210493.9|210443.9|210531.6|210381.6|210546.7|210447.2|210492|210381.6|29
1638905810000|2021-12-07 19:36:50|210533.8|210383.8|210493.7|210443.7|210536.6|210444.6|210481.3|210382.3|35
1638905820000|2021-12-07 19:37:00|210494.4|210444.4|210495.7|210445.7|210502.8|210452.8|210492.1|210442.1|29
1638905830000|2021-12-07 19:37:10|210496|210446|210497.7|210447.7|210551.2|210448.5|210493.8|210394.4|24
1638905840000|2021-12-07 19:37:20|210498.9|210448.9|210545.1|210395.1|210549.4|210453.2|210497.4|210395.1|20
1638905850000|2021-12-07 19:37:30|210546.8|210396.8|210495.5|210445.5|210547.4|210445.5|210493.7|210390.4|11
1638905860000|2021-12-07 19:37:40|210494.1|210444.1|210499.9|210449.9|210502.9|210452.9|210491.6|210441.6|24
1638905870000|2021-12-07 19:37:50|210501.8|210451.8|210499.5|210449.5|210501.8|210451.8|210495.4|210445.4|23
1638905880000|2021-12-07 19:38:00|210496.5|210446.5|210505.7|210455.7|210524.2|210474.2|210496.5|210446.5|22
1638905890000|2021-12-07 19:38:10|210508.5|210458.5|210499.6|210449.6|210512.7|210462.7|210492.2|210442.2|20
1638905900000|2021-12-07 19:38:20|210498.9|210448.9|210498.5|210448.5|210500.7|210450.7|210498.5|210448.5|7
1638905910000|2021-12-07 19:38:30|210498.6|210448.6|210498.4|210448.4|210499.6|210449.6|210497.8|210447.8|9
1638905920000|2021-12-07 19:38:40|210498.8|210448.8|210498.9|210448.9|210499.6|210449.6|210498.3|210448.3|12
1638905930000|2021-12-07 19:38:50|210498.8|210448.8|210498.8|210448.8|210501.8|210451.8|210497.7|210447.7|16
1638905940000|2021-12-07 19:39:00|210499|210449|210497.8|210447.8|210500.2|210450.2|210496.9|210446.9|14
1638905950000|2021-12-07 19:39:10|210502.7|210452.7|210498.4|210448.4|210502.7|210452.7|210492.1|210442.1|18
1638905960000|2021-12-07 19:39:20|210497.7|210447.7|210495.1|210445.1|210498.9|210448.9|210493.7|210443.7|13
1638905970000|2021-12-07 19:39:30|210496.3|210446.3|210498.3|210448.3|210499.5|210449.5|210495.8|210445.8|14
1638905980000|2021-12-07 19:39:40|210489.3|210439.3|210499.7|210449.7|210500.6|210450.6|210489.3|210439.3|13
1638905990000|2021-12-07 19:39:50|210500.5|210450.5|210495.3|210445.3|210508.8|210458.8|210489.6|210439.6|18
1638906000000|2021-12-07 19:40:00|210497.6|210447.6|210493.5|210443.5|210497.6|210447.6|210471.2|210421.2|25
1638906010000|2021-12-07 19:40:10|210493.9|210443.9|210493.8|210443.8|210494.9|210444.9|210493.2|210443.2|14
1638906020000|2021-12-07 19:40:20|210494.7|210444.7|210492.8|210442.8|210536.6|210445.6|210483|210386.6|30
1638906030000|2021-12-07 19:40:30|210494.6|210444.6|210542.7|210392.7|210542.7|210444.6|210492.2|210386.7|14
1638906040000|2021-12-07 19:40:40|210543.2|210393.2|210540.6|210390.6|210543.2|210393.2|210537.9|210387.9|21
1638906050000|2021-12-07 19:40:50|210540.9|210390.9|210541|210391|210541.7|210391.7|210540.2|210390.2|15
1638906060000|2021-12-07 19:41:00|210542.8|210392.8|210543.5|210393.5|210544.3|210394.3|210538.9|210388.9|18
1638906070000|2021-12-07 19:41:10|210542.6|210392.6|210487.3|210437.3|210544|210442|210486.9|210392.5|15
1638906080000|2021-12-07 19:41:20|210488.8|210438.8|210487.3|210437.3|210488.8|210438.8|210485.8|210435.8|10
1638906090000|2021-12-07 19:41:30|210487.9|210437.9|210542.4|210392.4|210544.5|210444.5|210487.4|210390.1|12
1638906100000|2021-12-07 19:41:40|210543.6|210393.6|210492.1|210442.1|210543.6|210442.6|210492|210392.6|7
1638906110000|2021-12-07 19:41:50|210491.5|210441.5|210486.9|210436.9|210491.5|210441.5|210486.2|210436.2|8
1638906120000|2021-12-07 19:42:00|210487.6|210437.6|210498.4|210448.4|210498.4|210448.4|210487.5|210437.5|15
1638906130000|2021-12-07 19:42:10|210495.7|210445.7|210494.5|210444.5|210496.2|210446.2|210494|210444|15
1638906140000|2021-12-07 19:42:20|210496.7|210446.7|210497.6|210447.6|210497.7|210447.7|210494.1|210444.1|12
1638906150000|2021-12-07 19:42:30|210496.2|210446.2|210494.7|210444.7|210496.3|210446.3|210492.4|210442.4|10
1638906160000|2021-12-07 19:42:40|210495.4|210445.4|210492.6|210442.6|210495.4|210445.4|210490.7|210440.7|13
1638906170000|2021-12-07 19:42:50|210494.3|210444.3|210501.4|210451.4|210501.4|210451.4|210494|210444|18
1638906180000|2021-12-07 19:43:00|210503.1|210453.1|210596.8|210446.8|210602.4|210497.9|210498.8|210400.2|35
1638906190000|2021-12-07 19:43:10|210598.6|210448.6|210575.1|210425.1|210601.9|210487.9|210522.2|210420.9|27
1638906200000|2021-12-07 19:43:20|210573.9|210423.9|210540.7|210390.7|210573.9|210446.1|210489.2|210388.4|28
1638906210000|2021-12-07 19:43:30|210542.9|210392.9|210488.1|210438.1|210542.9|210440.6|210486.4|210392.9|17
1638906220000|2021-12-07 19:43:40|210487|210437|210491.2|210441.2|210491.8|210441.8|210487|210437|18
1638906230000|2021-12-07 19:43:50|210541.4|210391.4|210538.8|210388.8|210543.7|210393.7|210534|210384|11
1638906240000|2021-12-07 19:44:00|210541.7|210391.7|210534.6|210384.6|210541.7|210391.7|210534.6|210384.6|15
1638906250000|2021-12-07 19:44:10|210535|210385|210439.2|210389.2|210535|210392.3|210436.1|210340.1|26
1638906260000|2021-12-07 19:44:20|210438.8|210388.8|210437.5|210387.5|210487.7|210389.2|210434.3|210328.9|21
1638906270000|2021-12-07 19:44:30|210437.3|210387.3|210487.5|210337.5|210489|210387.6|210437.1|210335.3|14
1638906280000|2021-12-07 19:44:40|210483.9|210333.9|210449.9|210299.9|210484.9|210334.9|210446.9|210296.9|17
1638906290000|2021-12-07 19:44:50|210451.7|210301.7|210484.7|210334.7|210485.7|210350.8|210399.9|210296.7|26
1638906300000|2021-12-07 19:45:00|210480.8|210330.8|210459.9|210309.9|210488.8|210367.4|210413.7|210305.7|22
1638906310000|2021-12-07 19:45:10|210463.3|210313.3|210433.9|210383.9|210481.3|210384.9|210406.9|210307.5|25
1638906320000|2021-12-07 19:45:20|210433.8|210383.8|210481.4|210331.4|210481.4|210384.3|210407.1|210315.8|29
1638906330000|2021-12-07 19:45:30|210482.2|210332.2|210430.1|210380.1|210482.2|210380.5|210421.6|210325.5|21
1638906340000|2021-12-07 19:45:40|210430.8|210380.8|210426.5|210376.5|210431.5|210381.5|210425.5|210375.5|16
1638906350000|2021-12-07 19:45:50|210425.9|210375.9|210425.7|210375.7|210427.3|210377.3|210423.9|210373.9|19
1638906360000|2021-12-07 19:46:00|210425.2|210375.2|210447.6|210397.6|210498.9|210397.6|210423.2|210338.5|23
1638906370000|2021-12-07 19:46:10|210449|210399|210446.3|210396.3|210449|210399|210446.2|210396.2|15
1638906380000|2021-12-07 19:46:20|210446.2|210396.2|210446.7|210396.7|210450.6|210400.6|210446.2|210396.2|14
1638906390000|2021-12-07 19:46:30|210447|210397|210487.9|210337.9|210487.9|210398.3|210435|210333.4|17
1638906400000|2021-12-07 19:46:40|210487.3|210337.3|210436.7|210386.7|210491.7|210392.1|210435.5|210336.8|21
1638906410000|2021-12-07 19:46:50|210437.9|210387.9|210440.4|210390.4|210495.7|210392.8|210434|210343.5|20
1638906420000|2021-12-07 19:47:00|210441.1|210391.1|210439.7|210389.7|210486.2|210391.1|210434.1|210330.8|25
1638906430000|2021-12-07 19:47:10|210440.4|210390.4|210436.6|210386.6|210441.4|210391.4|210434.3|210384.3|26
1638906440000|2021-12-07 19:47:20|210435.7|210385.7|210438.8|210388.8|210490.6|210393.1|210435.7|210340.3|31
1638906450000|2021-12-07 19:47:30|210439.4|210389.4|210439.7|210389.7|210441.5|210391.5|210439.2|210389.2|16
1638906460000|2021-12-07 19:47:40|210440.2|210390.2|210439.4|210389.4|210491|210392.8|210434.3|210339.9|21
1638906470000|2021-12-07 19:47:50|210439.7|210389.7|210439.1|210389.1|210439.7|210389.7|210438.8|210388.8|14
1638906480000|2021-12-07 19:48:00|210437.1|210387.1|210436|210386|210438.5|210388.5|210436|210386|11
1638906490000|2021-12-07 19:48:10|210436.9|210386.9|210441.7|210391.7|210445.6|210395.6|210436.9|210386.9|17
1638906500000|2021-12-07 19:48:20|210443.3|210393.3|210398.1|210348.1|210492|210393.6|210398.1|210303.4|19
1638906510000|2021-12-07 19:48:30|210401.5|210351.5|210445.7|210295.7|210454.2|210351.5|210397.9|210295.7|19
1638906520000|2021-12-07 19:48:40|210446.2|210296.2|210432.4|210282.4|210446.2|210340.8|210386.1|210282.4|19
1638906530000|2021-12-07 19:48:50|210399.8|210249.8|210401.8|210251.8|210405.5|210255.5|210399.8|210249.8|19
1638906540000|2021-12-07 19:49:00|210402.5|210252.5|210401.3|210251.3|210402.5|210303.6|210348|210249.4|18
1638906550000|2021-12-07 19:49:10|210401.6|210251.6|210348.9|210298.9|210401.8|210300.1|210345.5|210248|15
1638906560000|2021-12-07 19:49:20|210344.7|210294.7|210359.3|210309.3|210396.7|210316.1|210343.3|210245.7|24
1638906570000|2021-12-07 19:49:30|210353.9|210303.9|210350.9|210300.9|210357.7|210307.7|210349.7|210299.7|22
1638906580000|2021-12-07 19:49:40|210351.3|210301.3|210357|210307|210411.1|210311.9|210350.3|210252.9|21
1638906590000|2021-12-07 19:49:50|210356.1|210306.1|210362.1|210312.1|210407.3|210312.2|210356.1|210251.5|17
1638906600000|2021-12-07 19:50:00|210362|210312|210367.6|210317.6|210369.7|210319.7|210362|210312|20
1638906610000|2021-12-07 19:50:10|210369.9|210319.9|210405.4|210355.4|210456.9|210356.4|210369.9|210302.4|32
1638906620000|2021-12-07 19:50:20|210404|210354|210403.5|210353.5|210408.3|210358.3|210402.8|210352.8|27
1638906630000|2021-12-07 19:50:30|210402.5|210352.5|210395.3|210345.3|210447.9|210352.7|210395.3|210295.7|21
1638906640000|2021-12-07 19:50:40|210395.6|210345.6|210449.4|210299.4|210456.9|210350.5|210395.6|210299|19
1638906650000|2021-12-07 19:50:50|210446.3|210296.3|210395.6|210345.6|210451.5|210350.1|210395.6|210296.3|18
1638906660000|2021-12-07 19:51:00|210395.4|210345.4|210401.5|210351.5|210402.5|210352.5|210395.4|210345.4|19
1638906670000|2021-12-07 19:51:10|210401.3|210351.3|210445.8|210295.8|210446.6|210351.3|210396.4|210292.7|21
1638906680000|2021-12-07 19:51:20|210446.6|210296.6|210444|210294|210446.6|210296.6|210443.4|210293.4|15
1638906690000|2021-12-07 19:51:30|210443.8|210293.8|210447|210297|210448|210298|210443.6|210293.6|17
1638906700000|2021-12-07 19:51:40|210447.2|210297.2|210440.4|210290.4|210447.2|210297.2|210440.4|210290.4|16
1638906710000|2021-12-07 19:51:50|210441.5|210291.5|210438.2|210288.2|210441.5|210338.5|210386.3|210287.7|12
1638906720000|2021-12-07 19:52:00|210385.7|210335.7|210417.9|210267.9|210423.9|210337.5|210385.7|210265.6|22
1638906730000|2021-12-07 19:52:10|210416.3|210266.3|210421.2|210271.2|210421.6|210318.6|210357.6|210258.8|20
1638906740000|2021-12-07 19:52:20|210421|210271|210364.5|210314.5|210421|210315.6|210358.8|210267.5|28
1638906750000|2021-12-07 19:52:30|210364.6|210314.6|210361.9|210311.9|210365.2|210315.2|210361.3|210311.3|15
1638906760000|2021-12-07 19:52:40|210361.8|210311.8|210424.8|210274.8|210424.8|210312.5|210358.2|210270.9|23
1638906770000|2021-12-07 19:52:50|210425|210275|210428.2|210278.2|210428.2|210278.2|210423.5|210273.5|15
1638906780000|2021-12-07 19:53:00|210427.7|210277.7|210349.1|210299.1|210427.7|210313.2|210344|210249.6|24
1638906790000|2021-12-07 19:53:10|210349.6|210299.6|210344.1|210294.1|210350.4|210300.4|210344.1|210294.1|16
1638906800000|2021-12-07 19:53:20|210346.2|210296.2|210350|210300|210350.9|210300.9|210346.2|210296.2|13
1638906810000|2021-12-07 19:53:30|210350.1|210300.1|210360.2|210310.2|210409.4|210312.8|210349.8|210258.9|13
1638906820000|2021-12-07 19:53:40|210360|210310|210404.8|210254.8|210408|210310.1|210353.2|210253.6|24
1638906830000|2021-12-07 19:53:50|210402.8|210252.8|210371.5|210321.5|210408.5|210324.1|210353.1|210243.3|30
1638906840000|2021-12-07 19:54:00|210372.6|210322.6|210367.2|210317.2|210372.8|210322.8|210366.5|210316.5|24
1638906850000|2021-12-07 19:54:10|210367.8|210317.8|210397.7|210247.7|210404.9|210317.8|210348|210246.5|15
1638906860000|2021-12-07 19:54:20|210396|210246|210340.6|210290.6|210396|210295.7|210338.9|210234.8|21
1638906870000|2021-12-07 19:54:30|210339.5|210289.5|210347.1|210297.1|210397.7|210299.3|210325.1|210247.3|25
1638906880000|2021-12-07 19:54:40|210346.9|210296.9|210391.7|210241.7|210394.4|210296.9|210336|210240.7|26
1638906890000|2021-12-07 19:54:50|210395|210245|210385.3|210235.3|210395.8|210284.2|210328.9|210235.1|17
1638906900000|2021-12-07 19:55:00|210385.2|210235.2|210357.3|210307.3|210391.7|210307.3|210320.2|210233|25
1638906910000|2021-12-07 19:55:10|210354.5|210304.5|210350.5|210300.5|210354.5|210304.5|210343.1|210293.1|21
1638906920000|2021-12-07 19:55:20|210347.5|210297.5|210335.9|210285.9|210347.5|210297.5|210326.5|210276.5|25
1638906930000|2021-12-07 19:55:30|210334.7|210284.7|210324.3|210274.3|210337.5|210287.5|210322.7|210272.7|18
1638906940000|2021-12-07 19:55:40|210325.1|210275.1|210329.2|210279.2|210332.7|210282.7|210322.8|210272.8|19
1638906950000|2021-12-07 19:55:50|210327.3|210277.3|210331.8|210281.8|210334.3|210284.3|210320|210270|20
1638906960000|2021-12-07 19:56:00|210332.4|210282.4|210327.2|210277.2|210332.4|210282.4|210327.2|210277.2|21
1638906970000|2021-12-07 19:56:10|210327.9|210277.9|210323.4|210273.4|210328.7|210278.7|210322.4|210272.4|13
1638906980000|2021-12-07 19:56:20|210323.6|210273.6|210309.5|210259.5|210328.5|210278.5|210306.8|210256.8|15
1638906990000|2021-12-07 19:56:30|210310.7|210260.7|210311.3|210261.3|210316.5|210266.5|210307.8|210257.8|24
1638907000000|2021-12-07 19:56:40|210311.2|210261.2|210310.5|210260.5|210311.8|210261.8|210303.6|210253.6|23
1638907010000|2021-12-07 19:56:50|210310.8|210260.8|210356.5|210206.5|210357.3|210260.8|210302.2|210205.1|22
1638907020000|2021-12-07 19:57:00|210356.2|210206.2|210356.9|210206.9|210357.5|210207.5|210353.9|210203.9|22
1638907030000|2021-12-07 19:57:10|210356.4|210206.4|210354|210204|210359.8|210209.8|210352.9|210202.9|22
1638907040000|2021-12-07 19:57:20|210351.3|210201.3|210305.9|210255.9|210356.8|210257.6|210304.1|210201.3|22
1638907050000|2021-12-07 19:57:30|210306|210256|210301.2|210251.2|210306.4|210256.4|210299.5|210249.5|28
1638907060000|2021-12-07 19:57:40|210303.6|210253.6|210352.2|210202.2|210354.9|210257.3|210300.3|210198.1|30
1638907070000|2021-12-07 19:57:50|210350.2|210200.2|210302.7|210252.7|210356.1|210255.7|210293.3|210200|25
1638907080000|2021-12-07 19:58:00|210303.2|210253.2|210307.4|210257.4|210353.1|210260.9|210300.5|210201.5|26
1638907090000|2021-12-07 19:58:10|210306.9|210256.9|210355.3|210205.3|210356.4|210257.2|210304.6|210203.2|16
1638907100000|2021-12-07 19:58:20|210358.6|210208.6|210357.2|210207.2|210358.8|210208.8|210357.1|210207.1|16
1638907110000|2021-12-07 19:58:30|210354.3|210204.3|210360.3|210210.3|210360.7|210260.5|210305.4|210201.8|22
1638907120000|2021-12-07 19:58:40|210358.8|210208.8|210364.4|210214.4|210365.3|210215.3|210358.8|210208.8|15
1638907130000|2021-12-07 19:58:50|210364.3|210214.3|210313.6|210263.6|210364.5|210263.9|210313.6|210213.7|10
1638907140000|2021-12-07 19:59:00|210313|210263|210318.2|210268.2|210318.5|210268.5|210311.5|210261.5|20
1638907150000|2021-12-07 19:59:10|210319.3|210269.3|210395.5|210245.5|210404.2|210305.8|210311.9|210244.4|37
1638907160000|2021-12-07 19:59:20|210395.3|210245.3|210348|210298|210399.2|210299.3|210346.9|210245.3|21
1638907170000|2021-12-07 19:59:30|210348.1|210298.1|210341.2|210191.2|210350.1|210300.1|210287.3|210191.2|27
1638907180000|2021-12-07 19:59:40|210284.6|210234.6|210242.2|210192.2|210305.5|210234.9|210232|210152.5|25
1638907190000|2021-12-07 19:59:50|210241.3|210191.3|210235.1|210185.1|210249.9|210199.9|210229.8|210179.8|29
1638907200000|2021-12-07 20:00:00|210221.4|210171.4|210255.4|210205.4|210296.9|210210.8|210221.4|210144.9|23
1638907210000|2021-12-07 20:00:10|210255.3|210205.3|210253.9|210203.9|210255.3|210205.3|210250.6|210200.6|17
1638907220000|2021-12-07 20:00:20|210253.4|210203.4|210232.4|210182.4|210254|210204|210231.8|210181.8|17
1638907230000|2021-12-07 20:00:30|210232.6|210182.6|210234|210184|210234|210184|210229.9|210179.9|12
1638907240000|2021-12-07 20:00:40|210234.1|210184.1|210234.2|210184.2|210235.1|210185.1|210233.5|210183.5|12
1638907250000|2021-12-07 20:00:50|210234.3|210184.3|210235.6|210185.6|210235.7|210185.7|210220.5|210170.5|16
1638907260000|2021-12-07 20:01:00|210236.9|210186.9|210281.2|210131.2|210285.3|210187.6|210236.6|210129.8|12
1638907270000|2021-12-07 20:01:10|210281.5|210131.5|210283.4|210133.4|210283.5|210133.5|210281.5|210131.5|9
1638907280000|2021-12-07 20:01:20|210283.8|210133.8|210233|210183|210284.5|210183|210231.3|210130.8|12
1638907290000|2021-12-07 20:01:30|210234.3|210184.3|210283.6|210133.6|210284|210184.3|210233.9|210131.4|8
1638907300000|2021-12-07 20:01:40|210284.2|210134.2|210283.9|210133.9|210284.4|210134.4|210282.9|210132.9|8
1638907310000|2021-12-07 20:01:50|210287|210137|210231|210181|210287|210181|210228.4|210131.3|16
1638907320000|2021-12-07 20:02:00|210231.1|210181.1|210233.3|210183.3|210233.3|210183.3|210227|210177|17
1638907330000|2021-12-07 20:02:10|210232.2|210182.2|210233.4|210183.4|210233.7|210183.7|210232.2|210182.2|3
1638907340000|2021-12-07 20:02:20|210233.3|210183.3|210232.9|210182.9|210233.3|210183.3|210228.2|210178.2|15
1638907350000|2021-12-07 20:02:30|210232|210182|210233.3|210183.3|210233.3|210183.3|210230.4|210180.4|13
1638907360000|2021-12-07 20:02:40|210231.8|210181.8|210146|210096|210232.8|210182.8|210146|210096|18
1638907370000|2021-12-07 20:02:50|210163.6|210113.6|210170|210120|210175.5|210125.5|210148.3|210098.3|19
1638907380000|2021-12-07 20:03:00|210166.5|210116.5|210163|210113|210168.2|210118.2|210158.7|210108.7|23
1638907390000|2021-12-07 20:03:10|210162|210112|210205.8|210055.8|210218.8|210113.2|210154.9|210053|19
1638907400000|2021-12-07 20:03:20|210152.4|210102.4|210190.7|210040.7|210196.5|210102.4|210142.3|210037.7|25
1638907410000|2021-12-07 20:03:30|210191.2|210041.2|210190.9|210040.9|210191.5|210041.5|210189.7|210039.7|13
1638907420000|2021-12-07 20:03:40|210190.5|210040.5|210191.2|210041.2|210191.6|210041.6|210189|210039|15
1638907430000|2021-12-07 20:03:50|210191.1|210041.1|210191.5|210041.5|210195.2|210045.2|210190.7|210040.7|15
1638907440000|2021-12-07 20:04:00|210191.6|210041.6|210190.4|210040.4|210193|210043|210189|210039|22
1638907450000|2021-12-07 20:04:10|210190.3|210040.3|210158.5|210108.5|210190.8|210110.2|210151.4|210039.8|18
1638907460000|2021-12-07 20:04:20|210158.9|210108.9|210163.1|210113.1|210163.1|210113.1|210156.3|210106.3|22
1638907470000|2021-12-07 20:04:30|210161.7|210111.7|210163.1|210113.1|210163.9|210113.9|210161|210111|15
1638907480000|2021-12-07 20:04:40|210163.5|210113.5|210278.2|210128.2|210285.7|210135.7|210163.5|210067.6|24
1638907490000|2021-12-07 20:04:50|210228.8|210178.8|210237.9|210187.9|210281.6|210190.9|210228.6|210129.8|23
1638907500000|2021-12-07 20:05:00|210238|210188|210239.2|210189.2|210284.5|210193.5|210237.9|210125.8|18
1638907510000|2021-12-07 20:05:10|210236.6|210186.6|210283.2|210133.2|210287|210186.6|210236.4|210127.8|21
1638907520000|2021-12-07 20:05:20|210283.4|210133.4|210309.5|210259.5|210372.6|210267|210282.1|210132.1|31
1638907530000|2021-12-07 20:05:30|210308.2|210258.2|210368.2|210218.2|210371.4|210263.7|210308.2|210214.3|19
1638907540000|2021-12-07 20:05:40|210367.3|210217.3|210315.2|210265.2|210372.6|210266.1|210315.1|210208.5|27
1638907550000|2021-12-07 20:05:50|210315.6|210265.6|210315|210265|210317.3|210267.3|210312.6|210262.6|23
1638907560000|2021-12-07 20:06:00|210317.8|210267.8|210314|210264|210318.7|210268.7|210312.8|210262.8|24
1638907570000|2021-12-07 20:06:10|210316.8|210266.8|210316.4|210266.4|210319.5|210269.5|210314.6|210264.6|15
1638907580000|2021-12-07 20:06:20|210316.3|210266.3|210391|210241|210394.2|210294.7|210315.3|210227|21
1638907590000|2021-12-07 20:06:30|210390.3|210240.3|210412.3|210262.3|210412.3|210310|210354.5|210237.9|27
1638907600000|2021-12-07 20:06:40|210411.5|210261.5|210427.1|210277.1|210427.6|210322.8|210359.5|210261.5|26
1638907610000|2021-12-07 20:06:50|210424.8|210274.8|210423.8|210273.8|210429.2|210279.2|210423.8|210273.8|24
1638907620000|2021-12-07 20:07:00|210379.3|210329.3|210389.2|210339.2|210453.6|210353.1|210379.2|210283|29
1638907630000|2021-12-07 20:07:10|210389.1|210339.1|210450.3|210300.3|210451.9|210345|210389.1|210296.4|22
1638907640000|2021-12-07 20:07:20|210449.3|210299.3|210433.9|210283.9|210450.1|210347.8|210397.8|210282.2|24
1638907650000|2021-12-07 20:07:30|210432.4|210282.4|210435.9|210285.9|210435.9|210285.9|210432.1|210282.1|14
1638907660000|2021-12-07 20:07:40|210434.9|210284.9|210438.3|210288.3|210439.2|210289.2|210434.5|210284.5|17
1638907670000|2021-12-07 20:07:50|210437.9|210287.9|210439.6|210289.6|210439.6|210289.6|210437.9|210287.9|12
1638907680000|2021-12-07 20:08:00|210437.7|210287.7|210394.3|210344.3|210440.6|210352.2|210386.2|210287.6|23
1638907690000|2021-12-07 20:08:10|210393.8|210343.8|210401.5|210351.5|210443|210357|210391.7|210292.5|26
1638907700000|2021-12-07 20:08:20|210404.6|210354.6|210392.7|210342.7|210447.4|210354.6|210389|210292.7|21
1638907710000|2021-12-07 20:08:30|210393.6|210343.6|210437.2|210287.2|210444.4|210343.6|210391.1|210277.5|21
1638907720000|2021-12-07 20:08:40|210428.6|210278.6|210381.3|210331.3|210436.3|210331.3|210380.3|210278.6|17
1638907730000|2021-12-07 20:08:50|210424.5|210274.5|210375.2|210325.2|210424.5|210327.1|210367.7|210274.5|24
1638907740000|2021-12-07 20:09:00|210375.4|210325.4|210324.3|210274.3|210423.7|210325.4|210324.3|210219|27
1638907750000|2021-12-07 20:09:10|210324.6|210274.6|210420.6|210270.6|210441.3|210342.8|210323.1|210266.3|28
1638907760000|2021-12-07 20:09:20|210370.1|210320.1|210424.7|210274.7|210425.9|210325.7|210368.4|210270.2|18
1638907770000|2021-12-07 20:09:30|210424.8|210274.8|210381.4|210331.4|210436.6|210336.8|210361.1|210257.6|26
1638907780000|2021-12-07 20:09:40|210384.6|210334.6|210458.7|210308.7|210470.1|210338.7|210384.6|210306|19
1638907790000|2021-12-07 20:09:50|210459.1|210309.1|210483.1|210333.1|210488.3|210381|210408.6|210308.3|18
1638907800000|2021-12-07 20:10:00|210485.6|210335.6|210404.7|210354.7|210485.6|210380.8|210403.9|210310.2|28
1638907810000|2021-12-07 20:10:10|210458.5|210308.5|210452.6|210302.6|210459.6|210309.6|210445.5|210295.5|25
1638907820000|2021-12-07 20:10:20|210452.4|210302.4|210413.4|210363.4|210465.7|210367.1|210411.8|210301.7|17
1638907830000|2021-12-07 20:10:30|210413.5|210363.5|210460.4|210310.4|210463.7|210363.5|210412|210310.4|14
1638907840000|2021-12-07 20:10:40|210464.7|210314.7|210400.9|210350.9|210465.6|210350.9|210391.4|210293.6|28
1638907850000|2021-12-07 20:10:50|210400.6|210350.6|210490.1|210340.1|210508.7|210409.1|210395.5|210338.2|30
1638907860000|2021-12-07 20:11:00|210492.6|210342.6|210437|210387|210492.6|210400.3|210434|210342.2|24
1638907870000|2021-12-07 20:11:10|210438.2|210388.2|210438.4|210388.4|210439.7|210389.7|210436.4|210386.4|18
1638907880000|2021-12-07 20:11:20|210438.6|210388.6|210437.1|210387.1|210438.6|210388.6|210437.1|210387.1|7
1638907890000|2021-12-07 20:11:30|210436|210386|210441.6|210391.6|210445.9|210395.9|210434.6|210384.6|36
1638907900000|2021-12-07 20:11:40|210441.3|210391.3|210390|210340|210470.1|210392.7|210386.8|210285.1|30
1638907910000|2021-12-07 20:11:50|210389.6|210339.6|210405.9|210355.9|210462.4|210363.2|210384.1|210308.7|23
1638907920000|2021-12-07 20:12:00|210405.2|210355.2|210409.3|210359.3|210415.8|210365.8|210405.2|210355.2|15
1638907930000|2021-12-07 20:12:10|210405|210355|210500.1|210350.1|210501.5|210398.7|210405|210348|19
1638907940000|2021-12-07 20:12:20|210501.2|210351.2|210448.1|210398.1|210501.2|210398.6|210445.6|210348.4|14
1638907950000|2021-12-07 20:12:30|210450.2|210400.2|210447.2|210397.2|210450.2|210400.2|210447.2|210397.2|19
1638907960000|2021-12-07 20:12:40|210446|210396|210448.2|210398.2|210504.3|210400.1|210445.1|210352.7|21
1638907970000|2021-12-07 20:12:50|210494.1|210344.1|210494.2|210344.2|210497|210347|210493.8|210343.8|14
1638907980000|2021-12-07 20:13:00|210494.1|210344.1|210437.2|210387.2|210494.2|210392.5|210435.9|210335|16
1638907990000|2021-12-07 20:13:10|210437.5|210387.5|210438.8|210388.8|210438.9|210388.9|210431.4|210381.4|17
1638908000000|2021-12-07 20:13:20|210435.7|210385.7|210437.9|210387.9|210438.5|210388.5|210435.7|210385.7|17
1638908010000|2021-12-07 20:13:30|210437.6|210387.6|210440|210390|210440.8|210390.8|210437.6|210387.6|10
1638908020000|2021-12-07 20:13:40|210439.7|210389.7|210437.3|210387.3|210439.7|210389.7|210435.8|210385.8|10
1638908030000|2021-12-07 20:13:50|210436.8|210386.8|210458.1|210308.1|210459.5|210390.5|210419|210304.5|26
1638908040000|2021-12-07 20:14:00|210458.4|210308.4|210456.8|210306.8|210458.4|210308.4|210455.8|210305.8|19
1638908050000|2021-12-07 20:14:10|210455.4|210305.4|210454.4|210304.4|210455.4|210305.4|210452.1|210302.1|16
1638908060000|2021-12-07 20:14:20|210454.3|210304.3|210389.8|210339.8|210454.3|210350.7|210387.3|210292.4|15
1638908070000|2021-12-07 20:14:30|210393.5|210343.5|210456.2|210306.2|210456.2|210350.2|210393|210298.1|24
1638908080000|2021-12-07 20:14:40|210454.3|210304.3|210449.2|210299.2|210459.8|210348.3|210397.9|210291.6|24
1638908090000|2021-12-07 20:14:50|210452.4|210302.4|210443.4|210293.4|210452.4|210302.4|210443.3|210293.3|26
1638908100000|2021-12-07 20:15:00|210444.6|210294.6|210408.5|210358.5|210460.6|210358.5|210405.5|210294.6|32
1638908110000|2021-12-07 20:15:10|210406.6|210356.6|210412.6|210362.6|210462.5|210362.6|210406.3|210308.2|23
1638908120000|2021-12-07 20:15:20|210411.8|210361.8|210462.1|210312.1|210462.1|210364.4|210410.6|210310.5|23
1638908130000|2021-12-07 20:15:30|210461.7|210311.7|210460.3|210310.3|210462.3|210312.3|210460|210310|14
1638908140000|2021-12-07 20:15:40|210458|210308|210415.7|210265.7|210458|210328.7|210362.2|210262.5|32
1638908150000|2021-12-07 20:15:50|210415.6|210265.6|210421.3|210271.3|210427|210314.2|210356.6|210264|25
1638908160000|2021-12-07 20:16:00|210420.2|210270.2|210440.4|210290.4|210447.2|210297.2|210420.2|210270.2|28
1638908170000|2021-12-07 20:16:10|210440.5|210290.5|210449.7|210299.7|210454.1|210304.1|210440.5|210290.5|22
1638908180000|2021-12-07 20:16:20|210451|210301|210491.8|210341.8|210498.2|210348.2|210449.7|210299.7|25
1638908190000|2021-12-07 20:16:30|210491.6|210341.6|210492.6|210342.6|210496|210346|210491|210341|24
1638908200000|2021-12-07 20:16:40|210492.3|210342.3|210492.5|210342.5|210495|210345|210491.3|210341.3|18
1638908210000|2021-12-07 20:16:50|210494|210344|210419.4|210369.4|210494.4|210385|210419|210317|28
1638908220000|2021-12-07 20:17:00|210419.1|210369.1|210474.3|210324.3|210474.6|210369.1|210419.1|210310.5|28
1638908230000|2021-12-07 20:17:10|210471.2|210321.2|210472.3|210322.3|210473.3|210323.3|210467.4|210317.4|26
1638908240000|2021-12-07 20:17:20|210472.1|210322.1|210407.4|210357.4|210472.1|210358.3|210403.6|210304.4|18
1638908250000|2021-12-07 20:17:30|210407|210357|210445.2|210395.2|210500.2|210400.1|210406.7|210330.5|23
1638908260000|2021-12-07 20:17:40|210490.1|210340.1|210493.6|210343.6|210493.6|210343.6|210481.4|210331.4|25
1638908270000|2021-12-07 20:17:50|210441.3|210391.3|210497.9|210347.9|210497.9|210391.3|210435.4|210334.8|31
1638908280000|2021-12-07 20:18:00|210498.9|210348.9|210495.7|210345.7|210498.9|210348.9|210494.7|210344.7|14
1638908290000|2021-12-07 20:18:10|210496.1|210346.1|210488.7|210338.7|210496.1|210346.1|210488.3|210338.3|14
1638908300000|2021-12-07 20:18:20|210475.8|210325.8|210472.2|210322.2|210482.1|210332.1|210468.5|210318.5|24
1638908310000|2021-12-07 20:18:30|210473.1|210323.1|210418|210368|210473.1|210368.4|210413.9|210315.1|20
1638908320000|2021-12-07 20:18:40|210418.1|210368.1|210457|210307|210459.7|210368.1|210410.8|210306.3|16
1638908330000|2021-12-07 20:18:50|210457.3|210307.3|210412.1|210362.1|210458.3|210367.8|210407.8|210306.8|22
1638908340000|2021-12-07 20:19:00|210412.5|210362.5|210414.2|210364.2|210414.2|210364.2|210410.8|210360.8|17
1638908350000|2021-12-07 20:19:10|210414.5|210364.5|210412.9|210362.9|210414.6|210364.6|210411.2|210361.2|14
1638908360000|2021-12-07 20:19:20|210413.2|210363.2|210410.2|210360.2|210413.4|210363.4|210410.1|210360.1|18
1638908370000|2021-12-07 20:19:30|210452|210302|210446|210296|210461.3|210358.1|210407.8|210294.5|22
1638908380000|2021-12-07 20:19:40|210399.1|210349.1|210396.5|210346.5|210400.3|210350.3|210395.9|210345.9|19
1638908390000|2021-12-07 20:19:50|210393.8|210343.8|210390.9|210340.9|210398.3|210348.3|210390.9|210340.9|15
1638908400000|2021-12-07 20:20:00|210391|210341|210392.1|210342.1|210395.8|210345.8|210391|210341|21
1638908410000|2021-12-07 20:20:10|210391.4|210341.4|210396.9|210346.9|210396.9|210346.9|210391.4|210341.4|16
1638908420000|2021-12-07 20:20:20|210394.2|210344.2|210393|210343|210397|210347|210390.5|210340.5|11
1638908430000|2021-12-07 20:20:30|210392.5|210342.5|210395.6|210345.6|210396.4|210346.4|210392.4|210342.4|16
1638908440000|2021-12-07 20:20:40|210394.1|210344.1|210433.9|210283.9|210433.9|210344.1|210386.5|210280.5|13
1638908450000|2021-12-07 20:20:50|210433.8|210283.8|210426.1|210276.1|210435.8|210285.8|210425.8|210275.8|15
1638908460000|2021-12-07 20:21:00|210425.5|210275.5|210322.6|210272.6|210425.5|210322.9|210322.6|210223.4|29
1638908470000|2021-12-07 20:21:10|210358|210208|210354|210204|210363.8|210250.4|210300.4|210193.2|27
1638908480000|2021-12-07 20:21:20|210354.3|210204.3|210323.1|210273.1|210372.8|210275.3|210314.4|210204.3|28
1638908490000|2021-12-07 20:21:30|210324.3|210274.3|210300.1|210250.1|210355.6|210274.6|210299.7|210199.2|32
1638908500000|2021-12-07 20:21:40|210303|210253|210303.6|210253.6|210303.6|210253.6|210300.7|210250.7|14
1638908510000|2021-12-07 20:21:50|210304|210254|210288.4|210238.4|210362.1|210254.7|210284.9|210195.1|32
1638908520000|2021-12-07 20:22:00|210292.1|210242.1|210327.6|210177.6|210331|210244.2|210291.1|210174.5|23
1638908530000|2021-12-07 20:22:10|210326.6|210176.6|210328.1|210178.1|210328.5|210178.5|210324.1|210174.1|23
1638908540000|2021-12-07 20:22:20|210327.7|210177.7|210369.2|210219.2|210376.4|210265.3|210301.7|210174.9|27
1638908550000|2021-12-07 20:22:30|210369.3|210219.3|210360.5|210210.5|210369.6|210267.1|210307|210208.5|24
1638908560000|2021-12-07 20:22:40|210359.6|210209.6|210370.3|210220.3|210379.9|210293.8|210343.8|210205.2|23
1638908570000|2021-12-07 20:22:50|210370.1|210220.1|210371.3|210221.3|210378.7|210276.8|210322.6|210217.5|22
1638908580000|2021-12-07 20:23:00|210371.4|210221.4|210310.6|210260.6|210371.4|210265.4|210310.3|210209.5|21
1638908590000|2021-12-07 20:23:10|210310.8|210260.8|210375.4|210225.4|210380|210260.8|210303.9|210222.6|18
1638908600000|2021-12-07 20:23:20|210375.2|210225.2|210316|210266|210375.2|210268.4|210315.4|210210.9|21
1638908610000|2021-12-07 20:23:30|210316.6|210266.6|210364.3|210214.3|210365.5|210267.7|210314.5|210214|14
1638908620000|2021-12-07 20:23:40|210362.4|210212.4|210364.3|210214.3|210366.3|210216.3|210355.1|210205.1|15
1638908630000|2021-12-07 20:23:50|210366.3|210216.3|210368.7|210218.7|210369.9|210219.9|210364.8|210214.8|27
1638908640000|2021-12-07 20:24:00|210368|210218|210421.4|210271.4|210422|210272|210366.3|210216.3|29
1638908650000|2021-12-07 20:24:10|210412.5|210262.5|210408.5|210258.5|210412.5|210262.5|210404.9|210254.9|17
1638908660000|2021-12-07 20:24:20|210410.9|210260.9|210425.7|210275.7|210428.1|210278.1|210408.6|210258.6|20
1638908670000|2021-12-07 20:24:30|210425.5|210275.5|210432|210282|210443.6|210293.6|210423.8|210273.8|31
1638908680000|2021-12-07 20:24:40|210428.9|210278.9|210435.8|210285.8|210442.4|210292.4|210428.9|210278.9|28
1638908690000|2021-12-07 20:24:50|210435.7|210285.7|210429.7|210279.7|210443.9|210338.5|210381.8|210279.7|32
1638908700000|2021-12-07 20:25:00|210431.6|210281.6|210396.1|210346.1|210443.6|210346.1|210377.4|210277.3|28
1638908710000|2021-12-07 20:25:10|210395.8|210345.8|210496.2|210346.2|210499.1|210391.6|210394.9|210341.2|30
1638908720000|2021-12-07 20:25:20|210498.1|210348.1|210499|210349|210502.2|210352.2|210495.2|210345.2|28
1638908730000|2021-12-07 20:25:30|210498.8|210348.8|210490.3|210340.3|210498.8|210348.8|210483.8|210333.8|22
1638908740000|2021-12-07 20:25:40|210486.3|210336.3|210462.2|210312.2|210489|210339|210461.1|210311.1|29
1638908750000|2021-12-07 20:25:50|210458.3|210308.3|210459.6|210309.6|210461.9|210311.9|210456.8|210306.8|25
1638908760000|2021-12-07 20:26:00|210458.7|210308.7|210459|210309|210460.8|210310.8|210458.5|210308.5|19
1638908770000|2021-12-07 20:26:10|210459.9|210309.9|210456.6|210306.6|210459.9|210309.9|210455.3|210305.3|14
1638908780000|2021-12-07 20:26:20|210456.3|210306.3|210458.3|210308.3|210460.1|210310.1|210456.3|210306.3|19
1638908790000|2021-12-07 20:26:30|210458|210308|210461.2|210311.2|210462.7|210373.9|210423.9|210308|21
1638908800000|2021-12-07 20:26:40|210462.1|210312.1|210455.6|210305.6|210462.1|210312.1|210455.2|210305.2|12
1638908810000|2021-12-07 20:26:50|210455.3|210305.3|210448.3|210298.3|210456.3|210306.3|210443.8|210293.8|16
1638908820000|2021-12-07 20:27:00|210448.1|210298.1|210417.4|210267.4|210449.2|210299.2|210415|210265|21
1638908830000|2021-12-07 20:27:10|210417.9|210267.9|210417|210267|210420.3|210270.3|210413.5|210263.5|23
1638908840000|2021-12-07 20:27:20|210417.3|210267.3|210400.4|210250.4|210419.4|210269.4|210399.4|210249.4|19
1638908850000|2021-12-07 20:27:30|210400.2|210250.2|210402|210252|210403.5|210253.5|210398.9|210248.9|23
1638908860000|2021-12-07 20:27:40|210349.9|210299.9|210400.8|210250.8|210403.2|210304.8|210349.9|210248.5|27
1638908870000|2021-12-07 20:27:50|210400.7|210250.7|210401.1|210251.1|210407.6|210257.6|210400.4|210250.4|25
1638908880000|2021-12-07 20:28:00|210409.5|210259.5|210403.9|210253.9|210411.2|210261.2|210400.7|210250.7|24
1638908890000|2021-12-07 20:28:10|210404.6|210254.6|210402.7|210252.7|210406.6|210256.6|210402.2|210252.2|20
1638908900000|2021-12-07 20:28:20|210402.6|210252.6|210399.9|210249.9|210405.2|210255.2|210399.9|210249.9|17
1638908910000|2021-12-07 20:28:30|210400.9|210250.9|210376.7|210226.7|210404.6|210276.7|210326.7|210222|24
1638908920000|2021-12-07 20:28:40|210375.6|210225.6|210373.2|210223.2|210375.8|210225.8|210365.9|210215.9|26
1638908930000|2021-12-07 20:28:50|210373.5|210223.5|210380.3|210230.3|210381|210231|210373.5|210223.5|22
1638908940000|2021-12-07 20:29:00|210380.4|210230.4|210402.8|210252.8|210407.2|210298.1|210341.5|210230.4|29
1638908950000|2021-12-07 20:29:10|210403.4|210253.4|210398|210248|210403.4|210253.4|210396.5|210246.5|23
1638908960000|2021-12-07 20:29:20|210395.8|210245.8|210411.9|210261.9|210411.9|210261.9|210392.8|210242.8|19
1638908970000|2021-12-07 20:29:30|210414.5|210264.5|210355.7|210305.7|210417.9|210306|210354.4|210242.4|33
1638908980000|2021-12-07 20:29:40|210354.2|210304.2|210404.9|210254.9|210410|210307.1|210354.1|210254.9|22
1638908990000|2021-12-07 20:29:50|210405.6|210255.6|210398.8|210248.8|210405.7|210255.7|210391|210241|29
1638909000000|2021-12-07 20:30:00|210408.2|210258.2|210409.5|210259.5|210428.9|210308.1|210358.1|210251.6|30
1638909010000|2021-12-07 20:30:10|210407.6|210257.6|210357.4|210307.4|210413.8|210308.2|210357|210253.2|24
1638909020000|2021-12-07 20:30:20|210356.8|210306.8|210355.2|210305.2|210359.4|210309.4|210354.7|210304.7|20
1638909030000|2021-12-07 20:30:30|210354.8|210304.8|210380.8|210230.8|210390|210305.9|210351.1|210227.9|27
1638909040000|2021-12-07 20:30:40|210381.2|210231.2|210398.2|210248.2|210398.5|210248.5|210380.3|210230.3|22
1638909050000|2021-12-07 20:30:50|210398.1|210248.1|210387.8|210237.8|210398.3|210286.4|210330.1|210236.7|27
1638909060000|2021-12-07 20:31:00|210388.2|210238.2|210398.3|210248.3|210399.3|210291.4|210340.8|210238.2|26
1638909070000|2021-12-07 20:31:10|210398.6|210248.6|210398.3|210248.3|210400.3|210250.3|210397.8|210247.8|24
1638909080000|2021-12-07 20:31:20|210398.1|210248.1|210396.8|210246.8|210399.6|210249.6|210395.5|210245.5|18
1638909090000|2021-12-07 20:31:30|210396.6|210246.6|210397.9|210247.9|210399.4|210249.4|210392.2|210242.2|28
1638909100000|2021-12-07 20:31:40|210397.8|210247.8|210384.1|210234.1|210397.8|210247.8|210371.1|210221.1|30
1638909110000|2021-12-07 20:31:50|210383.3|210233.3|210409.9|210259.9|210421.2|210271.2|210383.3|210233.3|34
1638909120000|2021-12-07 20:32:00|210408.9|210258.9|210419.9|210269.9|210421.5|210271.5|210407.5|210257.5|25
1638909130000|2021-12-07 20:32:10|210424.5|210274.5|210425.5|210275.5|210425.5|210275.5|210419.4|210269.4|29
1638909140000|2021-12-07 20:32:20|210425.8|210275.8|210423.8|210273.8|210425.9|210275.9|210422.9|210272.9|11
1638909150000|2021-12-07 20:32:30|210424.2|210274.2|210427.6|210277.6|210435.4|210285.4|210421.9|210271.9|30
1638909160000|2021-12-07 20:32:40|210427.9|210277.9|210423.7|210273.7|210427.9|210277.9|210421|210271|23
1638909170000|2021-12-07 20:32:50|210424|210274|210421.1|210271.1|210425.1|210275.1|210419|210269|27
1638909180000|2021-12-07 20:33:00|210420.7|210270.7|210418.7|210268.7|210428.6|210278.6|210418.6|210268.6|22
1638909190000|2021-12-07 20:33:10|210419|210269|210420.6|210270.6|210420.9|210270.9|210417.8|210267.8|26
1638909200000|2021-12-07 20:33:20|210419.9|210269.9|210425.8|210275.8|210428.7|210278.7|210419.9|210269.9|21
1638909210000|2021-12-07 20:33:30|210425.9|210275.9|210431.2|210281.2|210433.3|210283.3|210422|210272|18
1638909220000|2021-12-07 20:33:40|210431.1|210281.1|210468.2|210318.2|210477.6|210341.3|210391.3|210281.1|24
1638909230000|2021-12-07 20:33:50|210468.6|210318.6|210466|210316|210477.2|210327.2|210463.7|210313.7|22
1638909240000|2021-12-07 20:34:00|210464.5|210314.5|210458.5|210308.5|210467.3|210363.4|210405.6|210307.2|28
1638909250000|2021-12-07 20:34:10|210458.8|210308.8|210460.7|210310.7|210464.9|210314.9|210458.8|210308.8|22
1638909260000|2021-12-07 20:34:20|210459.9|210309.9|210465.7|210315.7|210467.9|210317.9|210459.9|210309.9|19
1638909270000|2021-12-07 20:34:30|210462.9|210312.9|210468.9|210318.9|210478.3|210328.3|210460.5|210310.5|23
1638909280000|2021-12-07 20:34:40|210477.9|210327.9|210468.9|210318.9|210477.9|210327.9|210465.4|210315.4|24
1638909290000|2021-12-07 20:34:50|210468.8|210318.8|210458.4|210308.4|210468.8|210365.6|210409.2|210303.4|21
1638909300000|2021-12-07 20:35:00|210457.1|210307.1|210421.1|210271.1|210464.3|210325.5|210375.5|210265.7|28
1638909310000|2021-12-07 20:35:10|210423.6|210273.6|210430.1|210280.1|210434.1|210284.1|210419.1|210269.1|22
1638909320000|2021-12-07 20:35:20|210431.6|210281.6|210432.9|210282.9|210432.9|210282.9|210430.8|210280.8|22
1638909330000|2021-12-07 20:35:30|210432.3|210282.3|210423.2|210273.2|210433.6|210283.6|210419.5|210269.5|22
1638909340000|2021-12-07 20:35:40|210422.9|210272.9|210425.9|210275.9|210426.9|210276.9|210420.5|210270.5|19
1638909350000|2021-12-07 20:35:50|210422.4|210272.4|210411.8|210261.8|210424|210320.3|210365.8|210261.8|15
1638909360000|2021-12-07 20:36:00|210415.9|210265.9|210423.1|210273.1|210423.1|210273.1|210414|210264|26
1638909370000|2021-12-07 20:36:10|210420.6|210270.6|210471.2|210321.2|210471.3|210351.3|210393.3|210270.6|31
1638909380000|2021-12-07 20:36:20|210469.9|210319.9|210497.8|210347.8|210503.8|210353.8|210467.9|210317.9|30
1638909390000|2021-12-07 20:36:30|210498.2|210348.2|210503.9|210353.9|210505.7|210355.7|210496.7|210346.7|21
1638909400000|2021-12-07 20:36:40|210505|210355|210477.9|210327.9|210505|210385.3|210434.4|210325.4|28
1638909410000|2021-12-07 20:36:50|210481.6|210331.6|210492.3|210342.3|210493.3|210343.3|210474.2|210324.2|29
1638909420000|2021-12-07 20:37:00|210492.9|210342.9|210483.7|210433.7|210533.7|210433.7|210483.3|210342.8|16
1638909430000|2021-12-07 20:37:10|210481|210431|210481.4|210431.4|210535|210431.4|210478.6|210383.2|14
1638909440000|2021-12-07 20:37:20|210520.6|210370.6|210468.2|210318.2|210520.6|210407.7|210457.7|210318.2|32
1638909450000|2021-12-07 20:37:30|210467.5|210317.5|210423.9|210373.9|210483.5|210374.3|210415.9|210314.9|26
1638909460000|2021-12-07 20:37:40|210423.8|210373.8|210488.4|210338.4|210488.6|210390.6|210423.8|210329.9|27
1638909470000|2021-12-07 20:37:50|210484.4|210334.4|210469.3|210319.3|210487.3|210337.3|210468.6|210318.6|26
1638909480000|2021-12-07 20:38:00|210469.1|210319.1|210419.6|210369.6|210470.8|210370.8|210419.6|210317.7|16
1638909490000|2021-12-07 20:38:10|210419.8|210369.8|210421.5|210371.5|210423.6|210373.6|210419.3|210369.3|11
1638909500000|2021-12-07 20:38:20|210420.4|210370.4|210429.3|210379.3|210429.3|210379.3|210418.9|210368.9|18
1638909510000|2021-12-07 20:38:30|210428.2|210378.2|210528.3|210378.3|210539.9|210434.4|210428.2|210362.9|36
1638909520000|2021-12-07 20:38:40|210526.9|210376.9|210553.6|210403.6|210567.8|210431.9|210478.9|210373.6|37
1638909530000|2021-12-07 20:38:50|210553.3|210403.3|210550.9|210400.9|210560.7|210410.7|210550.9|210400.9|24
1638909540000|2021-12-07 20:39:00|210553.2|210403.2|210552.2|210402.2|210554|210404|210549.8|210399.8|17
1638909550000|2021-12-07 20:39:10|210552.5|210402.5|210549.2|210399.2|210554.1|210404.1|210549.2|210399.2|9
1638909560000|2021-12-07 20:39:20|210550|210400|210551.2|210401.2|210557.7|210407.7|210549|210399|20
1638909570000|2021-12-07 20:39:30|210554.3|210404.3|210553.2|210403.2|210561.7|210451.5|210501.5|210400.1|23
1638909580000|2021-12-07 20:39:40|210550.9|210400.9|210553|210403|210564.7|210414.7|210550.9|210400.9|22
1638909590000|2021-12-07 20:39:50|210557.3|210407.3|210552.2|210402.2|210563.8|210413.8|210552.2|210402.2|26
1638909600000|2021-12-07 20:40:00|210563.6|210413.6|210555.4|210405.4|210563.6|210413.6|210554.2|210404.2|20
1638909610000|2021-12-07 20:40:10|210552.2|210402.2|210548.7|210398.7|210552.2|210402.2|210546.4|210396.4|16
1638909620000|2021-12-07 20:40:20|210548.5|210398.5|210553.2|210403.2|210555.2|210405.2|210547.8|210397.8|15
1638909630000|2021-12-07 20:40:30|210553.3|210403.3|210550.1|210400.1|210558.6|210455.2|210497|210395.5|27
1638909640000|2021-12-07 20:40:40|210549.5|210399.5|210549.5|210399.5|210556.2|210406.2|210539.5|210389.5|32
1638909650000|2021-12-07 20:40:50|210554.1|210404.1|210552.9|210402.9|210554.8|210404.8|210541|210391|34
1638909660000|2021-12-07 20:41:00|210551|210401|210551.7|210401.7|210554.9|210456.3|210506.3|210395.6|33
1638909670000|2021-12-07 20:41:10|210544.9|210394.9|210546.7|210396.7|210551.1|210401.1|210540.7|210390.7|20
1638909680000|2021-12-07 20:41:20|210550.4|210400.4|210542.4|210392.4|210550.4|210400.4|210538.4|210388.4|19
1638909690000|2021-12-07 20:41:30|210540.7|210390.7|210536.5|210386.5|210540.7|210390.7|210536.5|210386.5|9
1638909700000|2021-12-07 20:41:40|210537.7|210387.7|210479.8|210329.8|210539.3|210424.6|210472.4|210323.7|28
1638909710000|2021-12-07 20:41:50|210481|210331|210479.2|210329.2|210487.8|210387.9|210420.1|210317.1|28
1638909720000|2021-12-07 20:42:00|210479.1|210329.1|210443.2|210393.2|210502.1|210395.1|210443.2|210329.1|28
1638909730000|2021-12-07 20:42:10|210490.6|210340.6|210493.8|210343.8|210495.7|210345.7|210485|210335|31
1638909740000|2021-12-07 20:42:20|210475.7|210325.7|210474.1|210324.1|210482.2|210332.2|210467.1|210317.1|27
1638909750000|2021-12-07 20:42:30|210468.8|210318.8|210466|210316|210474.5|210324.5|210466|210316|15
1638909760000|2021-12-07 20:42:40|210465.8|210315.8|210411.7|210361.7|210467.9|210363.2|210411.5|210315.2|16
1638909770000|2021-12-07 20:42:50|210411.9|210361.9|210461.1|210311.1|210461.3|210363.3|210411.5|210311.1|10
1638909780000|2021-12-07 20:43:00|210408.9|210358.9|210414.3|210364.3|210417.1|210367.1|210408.9|210358.9|18
1638909790000|2021-12-07 20:43:10|210415.5|210365.5|210460.4|210310.4|210461.7|210365.5|210413.7|210310|11
1638909800000|2021-12-07 20:43:20|210460.3|210310.3|210467.4|210317.4|210468.8|210318.8|210458.8|210308.8|18
1638909810000|2021-12-07 20:43:30|210468|210318|210412.2|210362.2|210468|210365.7|210410.7|210316.1|10
1638909820000|2021-12-07 20:43:40|210412|210362|210418.7|210368.7|210420.5|210370.5|210412|210362|23
1638909830000|2021-12-07 20:43:50|210421.5|210371.5|210407.3|210357.3|210421.5|210371.5|210406.6|210356.6|23
1638909840000|2021-12-07 20:44:00|210407.7|210357.7|210475.3|210325.3|210475.3|210363.1|210407.3|210316.5|24
1638909850000|2021-12-07 20:44:10|210474.3|210324.3|210434.7|210384.7|210485|210384.7|210430.2|210324.1|20
1638909860000|2021-12-07 20:44:20|210433.4|210383.4|210476.3|210326.3|210484|210383.4|210429|210321.6|29
1638909870000|2021-12-07 20:44:30|210476.9|210326.9|210467.3|210317.3|210479.3|210329.3|210467.3|210317.3|37
1638909880000|2021-12-07 20:44:40|210469.7|210319.7|210476.6|210326.6|210483.2|210371.5|210420.4|210316.7|28
1638909890000|2021-12-07 20:44:50|210475.6|210325.6|210462.6|210312.6|210477.1|210327.1|210462.3|210312.3|22
1638909900000|2021-12-07 20:45:00|210462.9|210312.9|210420.1|210270.1|210464|210314|210413.3|210263.3|22
1638909910000|2021-12-07 20:45:10|210419.8|210269.8|210404.1|210254.1|210419.8|210269.8|210404.1|210254.1|25
1638909920000|2021-12-07 20:45:20|210400|210250|210416.6|210266.6|210418.2|210268.2|210400|210250|23
1638909930000|2021-12-07 20:45:30|210411|210261|210377.5|210227.5|210417.6|210267.6|210376.3|210226.3|31
1638909940000|2021-12-07 20:45:40|210377.7|210227.7|210334.4|210184.4|210377.7|210227.7|210329.7|210179.7|21
1638909950000|2021-12-07 20:45:50|210336.1|210186.1|210334.6|210184.6|210340.2|210190.2|210327.7|210177.7|21
1638909960000|2021-12-07 20:46:00|210335.4|210185.4|210354.6|210204.6|210359.5|210209.5|210335|210185|28
1638909970000|2021-12-07 20:46:10|210352.3|210202.3|210356.1|210206.1|210357.5|210207.5|210352.1|210202.1|19
1638909980000|2021-12-07 20:46:20|210356.2|210206.2|210356.8|210206.8|210358.6|210208.6|210356.1|210206.1|15
1638909990000|2021-12-07 20:46:30|210357.2|210207.2|210353.3|210203.3|210357.5|210207.5|210349.5|210199.5|13
1638910000000|2021-12-07 20:46:40|210352.2|210202.2|210355.4|210205.4|210355.7|210205.7|210351|210201|13
1638910010000|2021-12-07 20:46:50|210355|210205|210358.7|210208.7|210386.4|210236.4|210349.4|210199.4|37
1638910020000|2021-12-07 20:47:00|210355.7|210205.7|210365.2|210215.2|210369.8|210219.8|210355.7|210205.7|32
1638910030000|2021-12-07 20:47:10|210365.3|210215.3|210371.1|210221.1|210379.1|210229.1|210365.3|210215.3|23
1638910040000|2021-12-07 20:47:20|210371.2|210221.2|210360.8|210210.8|210377.2|210227.2|210360|210210|24
1638910050000|2021-12-07 20:47:30|210361.1|210211.1|210334.9|210184.9|210362.8|210212.8|210330.7|210180.7|28
1638910060000|2021-12-07 20:47:40|210335.2|210185.2|210325.9|210175.9|210335.5|210185.5|210315.7|210165.7|21
1638910070000|2021-12-07 20:47:50|210336.8|210186.8|210334.9|210184.9|210341.3|210191.3|210330.9|210180.9|23
1638910080000|2021-12-07 20:48:00|210335.6|210185.6|210331.6|210181.6|210339.8|210189.8|210328.8|210178.8|23
1638910090000|2021-12-07 20:48:10|210305.6|210155.6|210311.3|210161.3|210328.2|210178.2|210303.1|210153.1|18
1638910100000|2021-12-07 20:48:20|210310.5|210160.5|210326.9|210176.9|210326.9|210216.2|210265|210160.5|18
1638910110000|2021-12-07 20:48:30|210324.8|210174.8|210323.5|210173.5|210329.7|210179.7|210320.1|210170.1|21
1638910120000|2021-12-07 20:48:40|210324.5|210174.5|210299.7|210149.7|210325|210217.8|210267.1|210145.6|32
1638910130000|2021-12-07 20:48:50|210299.2|210149.2|210244|210194|210302.5|210197.7|210238.7|210146.9|23
1638910140000|2021-12-07 20:49:00|210244.5|210194.5|210245.7|210195.7|210251.6|210201.6|210243.4|210193.4|21
1638910150000|2021-12-07 20:49:10|210245.5|210195.5|210247.4|210197.4|210247.4|210197.4|210244.7|210194.7|13
1638910160000|2021-12-07 20:49:20|210247.3|210197.3|210323.9|210173.9|210330.7|210225.6|210244.9|210170.7|16
1638910170000|2021-12-07 20:49:30|210322.5|210172.5|210318.5|210168.5|210323.3|210173.3|210317.9|210167.9|15
1638910180000|2021-12-07 20:49:40|210321.5|210171.5|210319.6|210169.6|210321.5|210171.5|210319.6|210169.6|15
1638910190000|2021-12-07 20:49:50|210321.2|210171.2|210290.2|210140.2|210325.1|210175.1|210288.9|210138.9|20
1638910200000|2021-12-07 20:50:00|210294.5|210144.5|210329.7|210179.7|210347.1|210210.4|210260.4|210141.7|35
1638910210000|2021-12-07 20:50:10|210279.1|210229.1|210336.7|210186.7|210339.1|210236.9|210279.1|210186.3|27
1638910220000|2021-12-07 20:50:20|210336.9|210186.9|210333.8|210183.8|210337.4|210187.4|210331.3|210181.3|23
1638910230000|2021-12-07 20:50:30|210334.1|210184.1|210333.9|210183.9|210335.8|210185.8|210330.9|210180.9|22
1638910240000|2021-12-07 20:50:40|210334|210184|210332.6|210182.6|210334.5|210184.5|210332.6|210182.6|17
1638910250000|2021-12-07 20:50:50|210337.7|210187.7|210335.7|210185.7|210338|210188|210335.6|210185.6|15
1638910260000|2021-12-07 20:51:00|210335.5|210185.5|210333.3|210183.3|210335.6|210217.5|210267.5|210170.3|29
1638910270000|2021-12-07 20:51:10|210333.1|210183.1|210327.8|210177.8|210335.3|210185.3|210327.8|210177.8|28
1638910280000|2021-12-07 20:51:20|210329.2|210179.2|210333|210183|210334.4|210184.4|210328.7|210178.7|25
1638910290000|2021-12-07 20:51:30|210330.8|210180.8|210236|210186|210333.3|210225.7|210235.4|210174.8|30
1638910300000|2021-12-07 20:51:40|210235.8|210185.8|210227.5|210177.5|210281.3|210186.6|210226.6|210125.3|23
1638910310000|2021-12-07 20:51:50|210227.6|210177.6|210247.3|210097.3|210255.4|210177.9|210190.4|210093.6|23
1638910320000|2021-12-07 20:52:00|210245.3|210095.3|210194.1|210144.1|210245.3|210145.1|210176.2|210082.4|25
1638910330000|2021-12-07 20:52:10|210241.9|210091.9|210242.9|210092.9|210246.1|210096.1|210239|210089|27
1638910340000|2021-12-07 20:52:20|210243.1|210093.1|210185.7|210135.7|210246.7|210135.7|210185.7|210085|27
1638910350000|2021-12-07 20:52:30|210185.6|210135.6|210240.8|210090.8|210243.5|210139.7|210185.6|210090.8|31
1638910360000|2021-12-07 20:52:40|210238.3|210088.3|210242.1|210092.1|210253|210139.7|210187.1|210087.3|27
1638910370000|2021-12-07 20:52:50|210242.9|210092.9|210247.9|210097.9|210253.1|210103.1|210242.9|210092.9|17
1638910380000|2021-12-07 20:53:00|210184.2|210134.2|210246.9|210096.9|210248.3|210134.2|210184.2|210080.4|20
1638910390000|2021-12-07 20:53:10|210247.1|210097.1|210247.7|210097.7|210254.5|210104.5|210243.4|210093.4|24
1638910400000|2021-12-07 20:53:20|210245.7|210095.7|210244.1|210094.1|210246.7|210096.7|210243.1|210093.1|23
1638910410000|2021-12-07 20:53:30|210244.3|210094.3|210296.5|210146.5|210297.8|210191.5|210197.9|210092.4|25
1638910420000|2021-12-07 20:53:40|210297.1|210147.1|210280.4|210130.4|210297.1|210186.2|210236.2|210130.4|21
1638910430000|2021-12-07 20:53:50|210280.6|210130.6|210285.2|210135.2|210286.8|210136.8|210280.3|210130.3|21
1638910440000|2021-12-07 20:54:00|210285.6|210135.6|210199.5|210149.5|210294.4|210153.9|210192.8|210096.9|32
1638910450000|2021-12-07 20:54:10|210200.3|210150.3|210186|210136|210240.1|210150.3|210182.2|210084|22
1638910460000|2021-12-07 20:54:20|210185.4|210135.4|210189.8|210139.8|210240.4|210140.1|210185.3|210087.3|20
1638910470000|2021-12-07 20:54:30|210191.8|210141.8|210184.1|210134.1|210194.8|210144.8|210184.1|210134.1|29
1638910480000|2021-12-07 20:54:40|210182.3|210132.3|210196.6|210046.6|210207.9|210132.3|210152.3|210043.3|24
1638910490000|2021-12-07 20:54:50|210198.1|210048.1|210196.8|210046.8|210198.4|210048.4|210195.4|210045.4|17
1638910500000|2021-12-07 20:55:00|210197.9|210047.9|210200.3|210050.3|210203.8|210053.8|210197.9|210047.9|14
1638910510000|2021-12-07 20:55:10|210199.4|210049.4|210200.6|210050.6|210200.8|210050.8|210199.3|210049.3|19
1638910520000|2021-12-07 20:55:20|210200.8|210050.8|210185.2|210035.2|210200.8|210079.8|210129.8|210030.8|22
1638910530000|2021-12-07 20:55:30|210187.9|210037.9|210141.6|210091.6|210190.7|210097.3|210121.7|210031.7|21
1638910540000|2021-12-07 20:55:40|210140.8|210090.8|210188.6|210038.6|210198.3|210090.8|210134.3|210030.5|28
1638910550000|2021-12-07 20:55:50|210188.5|210038.5|210195.7|210045.7|210198.5|210095.9|210126|210027.6|34
1638910560000|2021-12-07 20:56:00|210195.4|210045.4|210221.9|210071.9|210236.9|210086.9|210195.4|210045.4|39
1638910570000|2021-12-07 20:56:10|210214.3|210064.3|210179.9|210129.9|210244.4|210129.9|210179.9|210042.5|30
1638910580000|2021-12-07 20:56:20|210228.4|210078.4|210214.7|210064.7|210229.3|210129.9|210179.5|210061.4|28
1638910590000|2021-12-07 20:56:30|210212.3|210062.3|210157.6|210107.6|210213.9|210107.6|210157.6|210057.1|24
1638910600000|2021-12-07 20:56:40|210145.5|210095.5|210195.2|210045.2|210199.4|210095.5|210145.5|210043|26
1638910610000|2021-12-07 20:56:50|210144.2|210094.2|210142.8|210092.8|210146.7|210096.7|210142.5|210092.5|6
1638910620000|2021-12-07 20:57:00|210143.3|210093.3|210145|210095|210145|210095|210143.3|210093.3|7
1638910630000|2021-12-07 20:57:10|210143.2|210093.2|210140.9|210090.9|210143.2|210093.2|210139.9|210089.9|18
1638910640000|2021-12-07 20:57:20|210140.7|210090.7|210137.2|210087.2|210142.5|210092.5|210125.2|210075.2|26
1638910650000|2021-12-07 20:57:30|210136.5|210086.5|210133.7|210083.7|210141.1|210091.1|210130.3|210080.3|29
1638910660000|2021-12-07 20:57:40|210130.5|210080.5|210139.6|210089.6|210140.4|210090.4|210130.5|210080.5|25
1638910670000|2021-12-07 20:57:50|210140.2|210090.2|210141.7|210091.7|210147.3|210097.3|210135.9|210085.9|25
1638910680000|2021-12-07 20:58:00|210141.5|210091.5|210145.7|210095.7|210147.4|210097.4|210141.1|210091.1|26
1638910690000|2021-12-07 20:58:10|210142.1|210092.1|210196.2|210046.2|210196.9|210094.2|210141.8|210042.4|24
1638910700000|2021-12-07 20:58:20|210196.6|210046.6|210194|210044|210196.6|210046.6|210191|210041|22
1638910710000|2021-12-07 20:58:30|210193.8|210043.8|210193.7|210043.7|210195.9|210045.9|210191.3|210041.3|22
1638910720000|2021-12-07 20:58:40|210194.5|210044.5|210201.5|210051.5|210201.8|210051.8|210189.8|210039.8|24
1638910730000|2021-12-07 20:58:50|210203.5|210053.5|210148.2|210098.2|210205.6|210107|210147.2|210045.4|33
1638910740000|2021-12-07 20:59:00|210148.3|210098.3|210200.7|210050.7|210201.6|210102.8|210146.9|210050.5|21
1638910750000|2021-12-07 20:59:10|210201.3|210051.3|210197.6|210047.6|210202.7|210052.7|210196.5|210046.5|20
1638910760000|2021-12-07 20:59:20|210197.5|210047.5|210196|210046|210197.6|210047.6|210194.3|210044.3|19
1638910770000|2021-12-07 20:59:30|210196.5|210046.5|210227.8|210077.8|210229.5|210128.3|210178.3|210045.1|24
1638910780000|2021-12-07 20:59:40|210227.6|210077.6|210224.3|210074.3|210231.5|210081.5|210224|210074|37
1638910790000|2021-12-07 20:59:50|210227.7|210077.7|210190.4|210040.4|210227.7|210124.9|210148.3|210037.2|32
1638910800000|2021-12-07 21:00:00|210196.9|210046.9|210189.2|210039.2|210198.4|210048.4|210184.3|210034.3|30
1638910810000|2021-12-07 21:00:10|210189.3|210039.3|210195|210045|210195.3|210045.3|210189.1|210039.1|31
1638910820000|2021-12-07 21:00:20|210194.9|210044.9|210187.9|210037.9|210195.4|210045.4|210186.8|210036.8|24
1638910830000|2021-12-07 21:00:30|210152.2|210002.2|210198.7|210048.7|210201.5|210051.5|210152.2|210002.2|29
1638910840000|2021-12-07 21:00:40|210195.9|210045.9|210196.2|210046.2|210201.5|210051.5|210194|210044|22
1638910850000|2021-12-07 21:00:50|210196.9|210046.9|210196.5|210046.5|210200.2|210050.2|210193.8|210043.8|13
1638910860000|2021-12-07 21:01:00|210196.6|210046.6|210192.7|210042.7|210196.6|210046.6|210192.7|210042.7|19
1638910870000|2021-12-07 21:01:10|210195.6|210045.6|210198|210048|210201|210051|210183|210033|26
1638910880000|2021-12-07 21:01:20|210197.8|210047.8|210193.8|210043.8|210202.7|210052.7|210191.7|210041.7|22
1638910890000|2021-12-07 21:01:30|210192.6|210042.6|210202.6|210052.6|210216.7|210066.7|210191.7|210041.7|24
1638910900000|2021-12-07 21:01:40|210202.7|210052.7|210220.5|210070.5|210223.1|210073.1|210202.2|210052.2|28
1638910910000|2021-12-07 21:01:50|210222.2|210072.2|210218.4|210068.4|210224.4|210074.4|210218.1|210068.1|22
1638910920000|2021-12-07 21:02:00|210218.6|210068.6|210224|210074|210231.7|210081.7|210217.7|210067.7|21
1638910930000|2021-12-07 21:02:10|210223.7|210073.7|210249|210099|210249|210099|210221.6|210071.6|24
1638910940000|2021-12-07 21:02:20|210251.8|210101.8|210249.4|210099.4|210251.8|210101.8|210244.5|210094.5|25
1638910950000|2021-12-07 21:02:30|210244.9|210094.9|210255.6|210105.6|210257.5|210107.5|210243.9|210093.9|27
1638910960000|2021-12-07 21:02:40|210255|210105|210276.8|210126.8|210277.9|210127.9|210254|210104|17
1638910970000|2021-12-07 21:02:50|210277.1|210127.1|210284.3|210134.3|210286|210136|210266.7|210116.7|18
1638910980000|2021-12-07 21:03:00|210283.8|210133.8|210253.5|210103.5|210283.8|210133.8|210246.4|210096.4|28
1638910990000|2021-12-07 21:03:10|210252.5|210102.5|210253.6|210103.6|210256.7|210106.7|210248.6|210098.6|24
1638911000000|2021-12-07 21:03:20|210252.9|210102.9|210253.6|210103.6|210255.4|210105.4|210251.5|210101.5|12
1638911010000|2021-12-07 21:03:30|210253.4|210103.4|210254.2|210104.2|210254.2|210104.2|210251.7|210101.7|17
1638911020000|2021-12-07 21:03:40|210255.1|210105.1|210254.7|210104.7|210256.8|210106.8|210254.1|210104.1|11
1638911030000|2021-12-07 21:03:50|210254.8|210104.8|210276.4|210126.4|210277.3|210127.3|210254.7|210104.7|23
1638911040000|2021-12-07 21:04:00|210278.9|210128.9|210273.8|210123.8|210278.9|210128.9|210271.9|210121.9|18
1638911050000|2021-12-07 21:04:10|210273.6|210123.6|210270.8|210120.8|210273.6|210123.6|210270.8|210120.8|13
1638911060000|2021-12-07 21:04:20|210271|210121|210277.7|210127.7|210280.6|210130.6|210266.7|210116.7|21
1638911070000|2021-12-07 21:04:30|210277.2|210127.2|210276.7|210126.7|210279.3|210129.3|210275.3|210125.3|10
1638911080000|2021-12-07 21:04:40|210277|210127|210277.3|210127.3|210280.4|210130.4|210276.1|210126.1|16
1638911090000|2021-12-07 21:04:50|210272.7|210122.7|210218.4|210068.4|210272.7|210122.7|210215.7|210065.7|24
1638911100000|2021-12-07 21:05:00|210216.3|210066.3|210208.9|210058.9|210221.5|210071.5|210207.8|210057.8|26
1638911110000|2021-12-07 21:05:10|210213.2|210063.2|210229.6|210079.6|210232.4|210082.4|210206.7|210056.7|19
1638911120000|2021-12-07 21:05:20|210229.8|210079.8|210227.3|210077.3|210233.1|210083.1|210227.3|210077.3|27
1638911130000|2021-12-07 21:05:30|210228.5|210078.5|210228.8|210078.8|210229.3|210079.3|210227.9|210077.9|14
1638911140000|2021-12-07 21:05:40|210228.7|210078.7|210228.3|210078.3|210228.9|210078.9|210227.6|210077.6|9
1638911150000|2021-12-07 21:05:50|210228.6|210078.6|210208.4|210058.4|210232.8|210082.8|210208|210058|15
1638911160000|2021-12-07 21:06:00|210208.3|210058.3|210209.5|210059.5|210209.9|210059.9|210208.3|210058.3|12
1638911170000|2021-12-07 21:06:10|210209.3|210059.3|210212.8|210062.8|210216.2|210066.2|210208.9|210058.9|22
1638911180000|2021-12-07 21:06:20|210213|210063|210220.5|210070.5|210220.6|210070.6|210212.1|210062.1|27
1638911190000|2021-12-07 21:06:30|210218.6|210068.6|210211.5|210061.5|210228.8|210078.8|210209.3|210059.3|31
1638911200000|2021-12-07 21:06:40|210207.7|210057.7|210211.4|210061.4|210218.9|210104.3|210154.3|210055.9|25
1638911210000|2021-12-07 21:06:50|210212|210062|210212.1|210062.1|210221|210071|210211.9|210061.9|18
1638911220000|2021-12-07 21:07:00|210211.6|210061.6|210210.1|210060.1|210218.7|210068.7|210209.2|210059.2|15
1638911230000|2021-12-07 21:07:10|210211|210061|210206.3|210056.3|210211|210061|210206|210056|9
1638911240000|2021-12-07 21:07:20|210212.3|210062.3|210212.2|210062.2|210221.5|210071.5|210212|210062|18
1638911250000|2021-12-07 21:07:30|210212.9|210062.9|210204|210054|210212.9|210062.9|210203.7|210053.7|16
1638911260000|2021-12-07 21:07:40|210202.9|210052.9|210203.9|210053.9|210218|210068|210199|210049|20
1638911270000|2021-12-07 21:07:50|210204.6|210054.6|210200.3|210050.3|210204.6|210054.6|210198.8|210048.8|10
1638911280000|2021-12-07 21:08:00|210199.4|210049.4|210204.9|210054.9|210207.6|210057.6|210198|210048|14
1638911290000|2021-12-07 21:08:10|210204.6|210054.6|210203.8|210053.8|210205.1|210055.1|210203.8|210053.8|9
1638911300000|2021-12-07 21:08:20|210203.2|210053.2|210199.2|210049.2|210203.2|210053.2|210197.5|210047.5|12
1638911310000|2021-12-07 21:08:30|210198.9|210048.9|210149.6|210099.6|210198.9|210099.6|210148.2|210048|5
1638911320000|2021-12-07 21:08:40|210148.9|210098.9|210199.7|210049.7|210209.8|210098.9|210148.9|210047.3|11
1638911330000|2021-12-07 21:08:50|210199.8|210049.8|210201.7|210051.7|210203.1|210053.1|210199.8|210049.8|7
1638911340000|2021-12-07 21:09:00|210202.1|210052.1|210212.6|210062.6|210218.5|210068.5|210200.6|210050.6|13
1638911350000|2021-12-07 21:09:10|210213.8|210063.8|210144.9|210094.9|210214.3|210100.5|210144.9|210054.2|14
1638911360000|2021-12-07 21:09:20|210144.8|210094.8|210206.8|210056.8|210214.7|210094.8|210144.8|210042.4|14
1638911370000|2021-12-07 21:09:30|210205.6|210055.6|210207.3|210057.3|210212.1|210062.1|210197|210047|14
1638911380000|2021-12-07 21:09:40|210203.5|210053.5|210160.1|210110.1|210203.5|210115.8|210149.3|210050.6|11
1638911390000|2021-12-07 21:09:50|210154|210104|210209.4|210059.4|210217.4|210104|210150.7|210048|19
1638911400000|2021-12-07 21:10:00|210196.5|210046.5|210204.9|210054.9|210215.4|210065.4|210196.5|210046.5|16
1638911410000|2021-12-07 21:10:10|210204.8|210054.8|210209.1|210059.1|210216.7|210066.7|210201.7|210051.7|23
1638911420000|2021-12-07 21:10:20|210155.7|210105.7|210210.1|210060.1|210211|210110.7|210148.8|210051.4|14
1638911430000|2021-12-07 21:10:30|210202.1|210052.1|210197.9|210047.9|210202.1|210052.1|210194.6|210044.6|10
1638911440000|2021-12-07 21:10:40|210197|210047|210205.3|210055.3|210206.6|210056.6|210196.8|210046.8|10
1638911450000|2021-12-07 21:10:50|210204.8|210054.8|210202.4|210052.4|210204.8|210054.8|210201.4|210051.4|8
1638911460000|2021-12-07 21:11:00|210204|210054|210199.6|210049.6|210204.6|210054.6|210198.7|210048.7|13
1638911470000|2021-12-07 21:11:10|210199.2|210049.2|210207.5|210057.5|210207.5|210057.5|210198.9|210048.9|10
1638911480000|2021-12-07 21:11:20|210209.3|210059.3|210194.2|210044.2|210210.5|210075|210125|210041.1|20
1638911490000|2021-12-07 21:11:30|210192|210042|210193.9|210043.9|210194.5|210044.5|210189.1|210039.1|16
1638911500000|2021-12-07 21:11:40|210194.9|210044.9|210188.7|210038.7|210194.9|210044.9|210185.5|210035.5|16
1638911510000|2021-12-07 21:11:50|210193.3|210043.3|210191.5|210041.5|210194.8|210044.8|210189.4|210039.4|21
1638911520000|2021-12-07 21:12:00|210191.8|210041.8|210192|210042|210192.1|210042.1|210191.1|210041.1|12
1638911530000|2021-12-07 21:12:10|210192.3|210042.3|210191.1|210041.1|210192.3|210042.3|210190.5|210040.5|8
1638911540000|2021-12-07 21:12:20|210191.2|210041.2|210192.2|210042.2|210192.8|210042.8|210189.4|210039.4|16
1638911550000|2021-12-07 21:12:30|210192.5|210042.5|210195.6|210045.6|210195.6|210045.6|210192.1|210042.1|14
1638911560000|2021-12-07 21:12:40|210195.1|210045.1|210194.4|210044.4|210195.1|210045.1|210193.8|210043.8|14
1638911570000|2021-12-07 21:12:50|210193.8|210043.8|210192.4|210042.4|210193.8|210043.8|210191.8|210041.8|11
1638911580000|2021-12-07 21:13:00|210192.6|210042.6|210192.2|210042.2|210192.6|210042.6|210191.6|210041.6|9
1638911590000|2021-12-07 21:13:10|210191.7|210041.7|210190.7|210040.7|210191.8|210041.8|210190.7|210040.7|7
1638911600000|2021-12-07 21:13:20|210191.6|210041.6|210186.6|210036.6|210192.4|210042.4|210186.6|210036.6|9
1638911610000|2021-12-07 21:13:30|210188.2|210038.2|210189.3|210039.3|210192|210042|210188.1|210038.1|11
1638911620000|2021-12-07 21:13:40|210189.5|210039.5|210198.2|210048.2|210211.9|210061.9|210189.5|210039.5|14
1638911630000|2021-12-07 21:13:50|210197.2|210047.2|210196.3|210046.3|210203.3|210053.3|210196.3|210046.3|22
1638911640000|2021-12-07 21:14:00|210198.6|210048.6|210192.6|210042.6|210198.6|210048.6|210188.6|210038.6|19
1638911650000|2021-12-07 21:14:10|210193.1|210043.1|210188.9|210038.9|210193.1|210043.1|210188.9|210038.9|12
1638911660000|2021-12-07 21:14:20|210189.2|210039.2|210200.8|210050.8|210200.8|210050.8|210189.2|210039.2|17
1638911670000|2021-12-07 21:14:30|210201|210051|210201.2|210051.2|210202.1|210052.1|210200.6|210050.6|10
1638911680000|2021-12-07 21:14:40|210202|210052|210203.7|210053.7|210208.5|210058.5|210202|210052|9
1638911690000|2021-12-07 21:14:50|210203.3|210053.3|210204.2|210054.2|210209.1|210059.1|210201.4|210051.4|16
1638911700000|2021-12-07 21:15:00|210204.6|210054.6|210217.1|210067.1|210220.7|210070.7|210204.6|210054.6|18
1638911710000|2021-12-07 21:15:10|210216.7|210066.7|210219.6|210069.6|210223.4|210073.4|210216.7|210066.7|22
1638911720000|2021-12-07 21:15:20|210219.3|210069.3|210219|210069|210222.8|210072.8|210218.2|210068.2|17
1638911730000|2021-12-07 21:15:30|210219.5|210069.5|210219.1|210069.1|210222.8|210072.8|210215.6|210065.6|15
1638911740000|2021-12-07 21:15:40|210218.7|210068.7|210219|210069|210221.7|210071.7|210217.6|210067.6|13
1638911750000|2021-12-07 21:15:50|210218.4|210068.4|210221.1|210071.1|210223.9|210073.9|210217.8|210067.8|11
1638911760000|2021-12-07 21:16:00|210220.8|210070.8|210221.9|210071.9|210227.3|210077.3|210220.8|210070.8|12
1638911770000|2021-12-07 21:16:10|210222.5|210072.5|210223.8|210073.8|210226.3|210076.3|210222.5|210072.5|13
1638911780000|2021-12-07 21:16:20|210224.7|210074.7|210218.4|210068.4|210224.7|210074.7|210218.1|210068.1|9
1638911790000|2021-12-07 21:16:30|210219.5|210069.5|210214.9|210064.9|210223.5|210073.5|210207.5|210057.5|20
1638911800000|2021-12-07 21:16:40|210222.2|210072.2|210217.1|210067.1|210227.7|210077.7|210216.2|210066.2|14
1638911810000|2021-12-07 21:16:50|210219.9|210069.9|210218.7|210068.7|210225.3|210075.3|210217.3|210067.3|16
1638911820000|2021-12-07 21:17:00|210219.8|210069.8|210191.1|210041.1|210220.3|210070.3|210190.8|210040.8|17
1638911830000|2021-12-07 21:17:10|210191|210041|210193.7|210043.7|210194.2|210044.2|210191|210041|13
1638911840000|2021-12-07 21:17:20|210204.5|210054.5|210196.8|210046.8|210209.6|210059.6|210194.6|210044.6|16
1638911850000|2021-12-07 21:17:30|210196.4|210046.4|210192.4|210042.4|210200.4|210050.4|210192.4|210042.4|13
1638911860000|2021-12-07 21:17:40|210193|210043|210192.4|210042.4|210195.3|210045.3|210192.4|210042.4|11
1638911870000|2021-12-07 21:17:50|210191.9|210041.9|210193.6|210043.6|210193.6|210043.6|210191.9|210041.9|8
1638911880000|2021-12-07 21:18:00|210193.3|210043.3|210222.8|210072.8|210227.9|210077.9|210193.3|210043.3|18
1638911890000|2021-12-07 21:18:10|210222.2|210072.2|210221.2|210071.2|210225.2|210075.2|210220.4|210070.4|17
1638911900000|2021-12-07 21:18:20|210221.1|210071.1|210221.2|210071.2|210222.1|210072.1|210220.6|210070.6|9
1638911910000|2021-12-07 21:18:30|210221.4|210071.4|210222.2|210072.2|210223.1|210073.1|210221|210071|12
1638911920000|2021-12-07 21:18:40|210221.8|210071.8|210212.3|210062.3|210221.8|210071.8|210210.5|210060.5|24
1638911930000|2021-12-07 21:18:50|210211.8|210061.8|210214.9|210064.9|210218.5|210068.5|210208.5|210058.5|30
1638911940000|2021-12-07 21:19:00|210202.6|210052.6|210193.7|210043.7|210208.4|210058.4|210192.4|210042.4|21
1638911950000|2021-12-07 21:19:10|210192.7|210042.7|210189.4|210039.4|210194|210044|210189.4|210039.4|12
1638911960000|2021-12-07 21:19:20|210191.2|210041.2|210192.5|210042.5|210193.2|210043.2|210189.7|210039.7|15
1638911970000|2021-12-07 21:19:30|210192.1|210042.1|210193.4|210043.4|210193.4|210043.4|210191.5|210041.5|10
1638911980000|2021-12-07 21:19:40|210193|210043|210192.1|210042.1|210194.2|210044.2|210189.1|210039.1|14
1638911990000|2021-12-07 21:19:50|210188.8|210038.8|210189.4|210039.4|210191.3|210041.3|210188.8|210038.8|9
1638912000000|2021-12-07 21:20:00|210189|210039|210197.3|210047.3|210197.3|210047.3|210186.4|210036.4|17
1638912010000|2021-12-07 21:20:10|210196.8|210046.8|210195.3|210045.3|210197.3|210047.3|210193.7|210043.7|10
1638912020000|2021-12-07 21:20:20|210193.9|210043.9|210196.8|210046.8|210196.9|210046.9|210193.9|210043.9|10
1638912030000|2021-12-07 21:20:30|210196.7|210046.7|210201.8|210051.8|210203.5|210053.5|210195.4|210045.4|14
1638912040000|2021-12-07 21:20:40|210189.4|210039.4|210190.8|210040.8|210194.2|210044.2|210188.9|210038.9|10
1638912050000|2021-12-07 21:20:50|210193.1|210043.1|210192.8|210042.8|210193.2|210043.2|210190.7|210040.7|8
1638912060000|2021-12-07 21:21:00|210190.7|210040.7|210191.8|210041.8|210194.4|210044.4|210190.7|210040.7|10
1638912070000|2021-12-07 21:21:10|210191.6|210041.6|210191.4|210041.4|210192|210042|210191|210041|7
1638912080000|2021-12-07 21:21:20|210189.4|210039.4|210190|210040|210190|210040|210189|210039|7
1638912090000|2021-12-07 21:21:30|210189.4|210039.4|210192.6|210042.6|210193.1|210043.1|210189.3|210039.3|9
1638912100000|2021-12-07 21:21:40|210191.8|210041.8|210193.9|210043.9|210194.1|210044.1|210191.8|210041.8|9
1638912110000|2021-12-07 21:21:50|210194|210044|210192.1|210042.1|210194.7|210044.7|210190.2|210040.2|14
1638912120000|2021-12-07 21:22:00|210193.1|210043.1|210192.6|210042.6|210194|210044|210192.6|210042.6|7
1638912130000|2021-12-07 21:22:10|210192.3|210042.3|210192.1|210042.1|210193.1|210043.1|210189.8|210039.8|6
1638912140000|2021-12-07 21:22:20|210191.9|210041.9|210192.8|210042.8|210193.4|210043.4|210190.8|210040.8|7
1638912150000|2021-12-07 21:22:30|210192.7|210042.7|210191.4|210041.4|210193.4|210043.4|210190|210040|5
1638912160000|2021-12-07 21:22:40|210191.6|210041.6|210191.9|210041.9|210192.7|210042.7|210191.6|210041.6|7
1638912170000|2021-12-07 21:22:50|210190.8|210040.8|210189.8|210039.8|210192|210042|210187.9|210037.9|8
1638912180000|2021-12-07 21:23:00|210190.3|210040.3|210194.7|210044.7|210194.7|210044.7|210189.8|210039.8|12
1638912190000|2021-12-07 21:23:10|210194.1|210044.1|210194.3|210044.3|210194.3|210044.3|210192.3|210042.3|8
1638912200000|2021-12-07 21:23:20|210194|210044|210192.7|210042.7|210194.1|210044.1|210190.2|210040.2|6
1638912210000|2021-12-07 21:23:30|210192.3|210042.3|210193.4|210043.4|210193.4|210043.4|210192.1|210042.1|7
1638912220000|2021-12-07 21:23:40|210195.2|210045.2|210200.1|210050.1|210200.1|210050.1|210190.2|210040.2|8
1638912230000|2021-12-07 21:23:50|210198.6|210048.6|210198.3|210048.3|210198.9|210048.9|210196.2|210046.2|14
1638912240000|2021-12-07 21:24:00|210199.1|210049.1|210196.1|210046.1|210199.1|210049.1|210194.9|210044.9|13
1638912250000|2021-12-07 21:24:10|210196.4|210046.4|210196.1|210046.1|210201.6|210051.6|210195.6|210045.6|8
1638912260000|2021-12-07 21:24:20|210196|210046|210197.2|210047.2|210197.6|210047.6|210194.8|210044.8|10
1638912270000|2021-12-07 21:24:30|210197.4|210047.4|210197.1|210047.1|210198|210048|210196.7|210046.7|8
1638912280000|2021-12-07 21:24:40|210197.2|210047.2|210196.6|210046.6|210197.2|210047.2|210196.3|210046.3|3
1638912290000|2021-12-07 21:24:50|210196.8|210046.8|210198.2|210048.2|210199.1|210049.1|210196.8|210046.8|5
1638912300000|2021-12-07 21:25:00|210197.5|210047.5|210191.1|210041.1|210197.8|210047.8|210191.1|210041.1|7
1638912310000|2021-12-07 21:25:10|210193.5|210043.5|210197.5|210047.5|210198.7|210048.7|210193.5|210043.5|5
1638912320000|2021-12-07 21:25:20|210196.2|210046.2|210147.1|210097.1|210196.9|210097.8|210147.1|210046.2|6
1638912330000|2021-12-07 21:25:30|210142.4|210092.4|210195.3|210045.3|210195.8|210094.6|210142.4|210045.3|7
1638912340000|2021-12-07 21:25:40|210193.4|210043.4|210143.9|210093.9|210194.1|210095.7|210143.9|210042.2|12
1638912350000|2021-12-07 21:25:50|210146.4|210096.4|210195|210045|210195|210096.6|210145.2|210044.8|7
1638912360000|2021-12-07 21:26:00|210195.3|210045.3|210195.4|210045.4|210195.9|210045.9|210195|210045|6
1638912370000|2021-12-07 21:26:10|210193.9|210043.9|210146.6|210096.6|210195.3|210097.4|210146|210043.5|12
1638912380000|2021-12-07 21:26:20|210138|210088|210191|210041|210191|210088|210138|210038|6
1638912390000|2021-12-07 21:26:30|210190.9|210040.9|210196.3|210046.3|210196.3|210046.3|210190.9|210040.9|9
1638912400000|2021-12-07 21:26:40|210196.2|210046.2|210195.3|210045.3|210196.2|210046.2|210195.3|210045.3|2
1638912410000|2021-12-07 21:26:50|210192.7|210042.7|210191.1|210041.1|210192.7|210042.7|210185.5|210035.5|5
1638912420000|2021-12-07 21:27:00|210192.4|210042.4|210193.8|210043.8|210193.9|210043.9|210192|210042|7
1638912430000|2021-12-07 21:27:10|210193.5|210043.5|210195.8|210045.8|210195.8|210045.8|210193.5|210043.5|7
1638912440000|2021-12-07 21:27:20|210195.6|210045.6|210196.9|210046.9|210196.9|210046.9|210195.6|210045.6|8
1638912450000|2021-12-07 21:27:30|210190.3|210040.3|210196.7|210046.7|210196.9|210094.5|210144|210040.3|10
1638912460000|2021-12-07 21:27:40|210196.8|210046.8|210196.6|210046.6|210197.3|210047.3|210195.8|210045.8|7
1638912470000|2021-12-07 21:27:50|210196.1|210046.1|210187.1|210037.1|210196.1|210046.1|210186.8|210036.8|11
1638912480000|2021-12-07 21:28:00|210187.7|210037.7|210193.3|210043.3|210193.3|210043.3|210187.7|210037.7|6
1638912490000|2021-12-07 21:28:10|210192.5|210042.5|210194.2|210044.2|210196.4|210046.4|210191.8|210041.8|8
1638912500000|2021-12-07 21:28:20|210187.8|210037.8|210197.4|210047.4|210202|210052|210187.8|210037.8|12
1638912510000|2021-12-07 21:28:30|210197.3|210047.3|210198.3|210048.3|210203.7|210053.7|210197.3|210047.3|9
1638912520000|2021-12-07 21:28:40|210198.6|210048.6|210196|210046|210199.8|210049.8|210196|210046|9
1638912530000|2021-12-07 21:28:50|210195.2|210045.2|210194.2|210044.2|210201.4|210051.4|210194|210044|9
1638912540000|2021-12-07 21:29:00|210194.4|210044.4|210199|210049|210201.1|210051.1|210193.7|210043.7|13
1638912550000|2021-12-07 21:29:10|210198.6|210048.6|210195.6|210045.6|210200.2|210050.2|210195.5|210045.5|8
1638912560000|2021-12-07 21:29:20|210205.3|210055.3|210202.4|210052.4|210205.3|210055.3|210199.8|210049.8|11
1638912570000|2021-12-07 21:29:30|210203|210053|210199.8|210049.8|210203|210053|210198.4|210048.4|14
1638912580000|2021-12-07 21:29:40|210199.1|210049.1|210198.5|210048.5|210199.2|210049.2|210198.1|210048.1|12
1638912590000|2021-12-07 21:29:50|210198.2|210048.2|210206.4|210056.4|210209.6|210059.6|210195.3|210045.3|19
1638912600000|2021-12-07 21:30:00|210210.3|210060.3|210230.4|210080.4|210239.3|210089.3|210208.7|210058.7|22
1638912610000|2021-12-07 21:30:10|210228.8|210078.8|210226.2|210076.2|210230.2|210080.2|210221.2|210071.2|25
1638912620000|2021-12-07 21:30:20|210226.1|210076.1|210226.9|210076.9|210227.4|210077.4|210220.7|210070.7|16
1638912630000|2021-12-07 21:30:30|210226.6|210076.6|210226.2|210076.2|210227.4|210077.4|210223.5|210073.5|19
1638912640000|2021-12-07 21:30:40|210225.4|210075.4|210229.5|210079.5|210232.4|210082.4|210224.9|210074.9|20
1638912650000|2021-12-07 21:30:50|210229.9|210079.9|210224.7|210074.7|210231.1|210081.1|210223.2|210073.2|21
1638912660000|2021-12-07 21:31:00|210224.1|210074.1|210223.9|210073.9|210226.6|210076.6|210223.8|210073.8|19
1638912670000|2021-12-07 21:31:10|210233.2|210083.2|210226.5|210076.5|210233.2|210083.2|210221|210071|26
1638912680000|2021-12-07 21:31:20|210222.5|210072.5|210224.7|210074.7|210226.4|210076.4|210222.5|210072.5|12
1638912690000|2021-12-07 21:31:30|210221.2|210071.2|210201.8|210051.8|210230.8|210080.8|210191.8|210041.8|15
1638912700000|2021-12-07 21:31:40|210196.8|210046.8|210208.3|210058.3|210208.3|210058.3|210196.8|210046.8|13
1638912710000|2021-12-07 21:31:50|210205.6|210055.6|210205.6|210055.6|210205.9|210055.9|210197|210047|14
1638912720000|2021-12-07 21:32:00|210205.5|210055.5|210206.3|210056.3|210206.6|210056.6|210201.9|210051.9|10
1638912730000|2021-12-07 21:32:10|210204.5|210054.5|210198.5|210048.5|210204.5|210054.5|210198.5|210048.5|11
1638912740000|2021-12-07 21:32:20|210198.6|210048.6|210195.7|210045.7|210200|210050|210195.4|210045.4|19
1638912750000|2021-12-07 21:32:30|210200.3|210050.3|210195.1|210045.1|210200.3|210050.3|210193.8|210043.8|13
1638912760000|2021-12-07 21:32:40|210195.6|210045.6|210204.5|210054.5|210204.5|210054.5|210195|210045|12
1638912770000|2021-12-07 21:32:50|210203.7|210053.7|210200.5|210050.5|210203.7|210053.7|210200.5|210050.5|9
1638912780000|2021-12-07 21:33:00|210200.6|210050.6|210200.8|210050.8|210203.5|210053.5|210196.9|210046.9|10
1638912790000|2021-12-07 21:33:10|210200.7|210050.7|210201.6|210051.6|210207.3|210057.3|210199.5|210049.5|11
1638912800000|2021-12-07 21:33:20|210202|210052|210201.7|210051.7|210204.6|210054.6|210198.4|210048.4|10
1638912810000|2021-12-07 21:33:30|210209|210059|210199.4|210049.4|210209|210059|210198.7|210048.7|11
1638912820000|2021-12-07 21:33:40|210201.3|210051.3|210195.3|210045.3|210201.3|210051.3|210195|210045|6
1638912830000|2021-12-07 21:33:50|210195|210045|210198.1|210048.1|210198.1|210048.1|210195|210045|7
1638912840000|2021-12-07 21:34:00|210206.6|210056.6|210200.4|210050.4|210206.6|210056.6|210200.3|210050.3|7
1638912850000|2021-12-07 21:34:10|210200.8|210050.8|210197.9|210047.9|210202.3|210052.3|210195.9|210045.9|11
1638912860000|2021-12-07 21:34:20|210195.5|210045.5|210199.3|210049.3|210200.4|210050.4|210192.2|210042.2|11
1638912870000|2021-12-07 21:34:30|210198.9|210048.9|210195|210045|210198.9|210048.9|210193.8|210043.8|10
1638912880000|2021-12-07 21:34:40|210201.8|210051.8|210199.6|210049.6|210203.8|210053.8|210199.4|210049.4|8
1638912890000|2021-12-07 21:34:50|210198.7|210048.7|210195.1|210045.1|210198.7|210048.7|210195.1|210045.1|9
1638912900000|2021-12-07 21:35:00|210196.1|210046.1|210199.8|210049.8|210203.3|210053.3|210196.1|210046.1|11
1638912910000|2021-12-07 21:35:10|210200|210050|210197.3|210047.3|210200.1|210050.1|210194.3|210044.3|12
1638912920000|2021-12-07 21:35:20|210203.8|210053.8|210201.3|210051.3|210203.8|210053.8|210196.8|210046.8|10
1638912930000|2021-12-07 21:35:30|210200.8|210050.8|210196.8|210046.8|210200.8|210050.8|210196.4|210046.4|9
1638912940000|2021-12-07 21:35:40|210196.9|210046.9|210199.1|210049.1|210200.3|210050.3|210196.4|210046.4|11
1638912950000|2021-12-07 21:35:50|210201.9|210051.9|210199.4|210049.4|210205.5|210055.5|210199.4|210049.4|10
1638912960000|2021-12-07 21:36:00|210200.8|210050.8|210198.1|210048.1|210202.8|210052.8|210198.1|210048.1|6
1638912970000|2021-12-07 21:36:10|210204.4|210054.4|210200.3|210050.3|210204.4|210054.4|210197.7|210047.7|10
1638912980000|2021-12-07 21:36:20|210200.7|210050.7|210199.7|210049.7|210200.7|210050.7|210199|210049|6
1638912990000|2021-12-07 21:36:30|210198.4|210048.4|210195.7|210045.7|210199.9|210049.9|210195.7|210045.7|7
1638913000000|2021-12-07 21:36:40|210195.5|210045.5|210200|210050|210201.9|210051.9|210195.5|210045.5|9
1638913010000|2021-12-07 21:36:50|210199.8|210049.8|210199.3|210049.3|210200.6|210050.6|210197.9|210047.9|7
1638913020000|2021-12-07 21:37:00|210206.1|210056.1|210235.2|210085.2|210238.6|210088.6|210202.5|210052.5|13
1638913030000|2021-12-07 21:37:10|210234.7|210084.7|210239.6|210089.6|210243.1|210093.1|210234.7|210084.7|10
1638913040000|2021-12-07 21:37:20|210240.6|210090.6|210238.8|210088.8|210241.1|210091.1|210235.5|210085.5|12
1638913050000|2021-12-07 21:37:30|210238.7|210088.7|210227.7|210077.7|210247.3|210097.3|210226.7|210076.7|14
1638913060000|2021-12-07 21:37:40|210228.9|210078.9|210230.7|210080.7|210235.3|210085.3|210228.8|210078.8|19
1638913070000|2021-12-07 21:37:50|210230.1|210080.1|210231.9|210081.9|210234.8|210084.8|210228.2|210078.2|9
1638913080000|2021-12-07 21:38:00|210230.8|210080.8|210230.1|210080.1|210232.3|210082.3|210229.8|210079.8|12
1638913090000|2021-12-07 21:38:10|210228.2|210078.2|210231.4|210081.4|210233|210083|210228.2|210078.2|9
1638913100000|2021-12-07 21:38:20|210230.7|210080.7|210237.5|210087.5|210239.1|210089.1|210230.7|210080.7|10
1638913110000|2021-12-07 21:38:30|210236|210086|210229.6|210079.6|210236|210086|210228.8|210078.8|9
1638913120000|2021-12-07 21:38:40|210229.8|210079.8|210235.7|210085.7|210236.7|210086.7|210229.6|210079.6|13
1638913130000|2021-12-07 21:38:50|210234.9|210084.9|210233.2|210083.2|210240.3|210090.3|210231.9|210081.9|22
1638913140000|2021-12-07 21:39:00|210234.8|210084.8|210233.9|210083.9|210237.8|210087.8|210233.6|210083.6|16
1638913150000|2021-12-07 21:39:10|210234.6|210084.6|210234.5|210084.5|210241.5|210091.5|210233.7|210083.7|13
1638913160000|2021-12-07 21:39:20|210234.8|210084.8|210236|210086|210237.5|210087.5|210233.7|210083.7|13
1638913170000|2021-12-07 21:39:30|210237.8|210087.8|210238.5|210088.5|210238.5|210088.5|210233.5|210083.5|14
1638913180000|2021-12-07 21:39:40|210238.2|210088.2|210237.7|210087.7|210239|210089|210233.7|210083.7|14
1638913190000|2021-12-07 21:39:50|210237.2|210087.2|210235.8|210085.8|210237.5|210087.5|210235.8|210085.8|7
1638913200000|2021-12-07 21:40:00|210234.9|210084.9|210238.9|210088.9|210240.5|210090.5|210234.9|210084.9|12
1638913210000|2021-12-07 21:40:10|210239.2|210089.2|210237.2|210087.2|210239.5|210089.5|210237|210087|11
1638913220000|2021-12-07 21:40:20|210237.7|210087.7|210238.2|210088.2|210240.4|210090.4|210237.6|210087.6|11
1638913230000|2021-12-07 21:40:30|210237.2|210087.2|210235.4|210085.4|210237.5|210087.5|210233.6|210083.6|9
1638913240000|2021-12-07 21:40:40|210234.8|210084.8|210236.4|210086.4|210237.1|210087.1|210234.8|210084.8|12
1638913250000|2021-12-07 21:40:50|210236.3|210086.3|210234.8|210084.8|210241.7|210091.7|210234.8|210084.8|15
1638913260000|2021-12-07 21:41:00|210240.5|210090.5|210236.7|210086.7|210240.5|210090.5|210234.3|210084.3|11
1638913270000|2021-12-07 21:41:10|210237.1|210087.1|210240.8|210090.8|210240.8|210090.8|210234.8|210084.8|12
1638913280000|2021-12-07 21:41:20|210239.9|210089.9|210240|210090|210241.1|210091.1|210238.1|210088.1|13
1638913290000|2021-12-07 21:41:30|210240.4|210090.4|210241.3|210091.3|210242|210092|210239.1|210089.1|12
1638913300000|2021-12-07 21:41:40|210241.2|210091.2|210241.7|210091.7|210241.7|210091.7|210240.3|210090.3|11
1638913310000|2021-12-07 21:41:50|210240.4|210090.4|210244.7|210094.7|210244.7|210094.7|210234.6|210084.6|12
1638913320000|2021-12-07 21:42:00|210242.7|210092.7|210237.4|210087.4|210245.2|210095.2|210237|210087|13
1638913330000|2021-12-07 21:42:10|210238.8|210088.8|210240.7|210090.7|210240.7|210090.7|210238.8|210088.8|3
1638913340000|2021-12-07 21:42:20|210239.5|210089.5|210237|210087|210247.2|210097.2|210236.8|210086.8|14
1638913350000|2021-12-07 21:42:30|210239.9|210089.9|210239.9|210089.9|210240.3|210090.3|210234.7|210084.7|11
1638913360000|2021-12-07 21:42:40|210240|210090|210236|210086|210243|210093|210234.8|210084.8|12
1638913370000|2021-12-07 21:42:50|210237.6|210087.6|210239.5|210089.5|210245.4|210095.4|210237.6|210087.6|6
1638913380000|2021-12-07 21:43:00|210239.8|210089.8|210241.2|210091.2|210243.1|210093.1|210238|210088|18
1638913390000|2021-12-07 21:43:10|210240.6|210090.6|210238.3|210088.3|210245.9|210095.9|210237.5|210087.5|17
1638913400000|2021-12-07 21:43:20|210238.8|210088.8|210236.1|210086.1|210241.5|210091.5|210236.1|210086.1|14
1638913410000|2021-12-07 21:43:30|210237.8|210087.8|210239.4|210089.4|210239.4|210089.4|210235.2|210085.2|10
1638913420000|2021-12-07 21:43:40|210239.1|210089.1|210238.8|210088.8|210241.8|210091.8|210237.2|210087.2|14
1638913430000|2021-12-07 21:43:50|210240.3|210090.3|210239.4|210089.4|210240.3|210090.3|210238|210088|11
1638913440000|2021-12-07 21:44:00|210248.2|210098.2|210240.3|210090.3|210248.2|210098.2|210239.6|210089.6|15
1638913450000|2021-12-07 21:44:10|210240.6|210090.6|210236|210086|210242.6|210092.6|210236|210086|17
1638913460000|2021-12-07 21:44:20|210238.9|210088.9|210239|210089|210240.3|210090.3|210236.7|210086.7|11
1638913470000|2021-12-07 21:44:30|210235.4|210085.4|210238.7|210088.7|210239.1|210089.1|210234.1|210084.1|11
1638913480000|2021-12-07 21:44:40|210239.3|210089.3|210231.6|210081.6|210242.6|210092.6|210231.6|210081.6|16
1638913490000|2021-12-07 21:44:50|210235|210085|210236.8|210086.8|210237|210087|210232.6|210082.6|11
1638913500000|2021-12-07 21:45:00|210236|210086|210238|210088|210239|210089|210236|210086|19
1638913510000|2021-12-07 21:45:10|210238.1|210088.1|210226.6|210076.6|210242.7|210092.7|210223|210073|14
1638913520000|2021-12-07 21:45:20|210229.7|210079.7|210231|210081|210236.5|210086.5|210227.3|210077.3|12
1638913530000|2021-12-07 21:45:30|210233.2|210083.2|210221.9|210071.9|210242.6|210092.6|210221.9|210071.9|22
1638913540000|2021-12-07 21:45:40|210224.5|210074.5|210223.5|210073.5|210225.8|210075.8|210218.8|210068.8|25
1638913550000|2021-12-07 21:45:50|210223.3|210073.3|210221.7|210071.7|210224.2|210074.2|210220.4|210070.4|16
1638913560000|2021-12-07 21:46:00|210221.8|210071.8|210232.4|210082.4|210236.4|210086.4|210221.8|210071.8|11
1638913570000|2021-12-07 21:46:10|210231.6|210081.6|210234.8|210084.8|210234.8|210084.8|210231.2|210081.2|5
1638913580000|2021-12-07 21:46:20|210234.6|210084.6|210239.1|210089.1|210243.8|210093.8|210234.6|210084.6|9
1638913590000|2021-12-07 21:46:30|210239.2|210089.2|210240.5|210090.5|210240.9|210090.9|210238|210088|13
1638913600000|2021-12-07 21:46:40|210241.6|210091.6|210240.8|210090.8|210242.1|210092.1|210240.6|210090.6|6
1638913610000|2021-12-07 21:46:50|210241.3|210091.3|210246.3|210096.3|210246.8|210096.8|210240.9|210090.9|11
1638913620000|2021-12-07 21:47:00|210244|210094|210245.3|210095.3|210245.3|210095.3|210244|210094|5
1638913630000|2021-12-07 21:47:10|210242.5|210092.5|210243|210093|210243.2|210093.2|210242.4|210092.4|5
1638913640000|2021-12-07 21:47:20|210243.1|210093.1|210242.5|210092.5|210251.5|210101.5|210242.5|210092.5|8
1638913650000|2021-12-07 21:47:30|210240.5|210090.5|210242.1|210092.1|210242.2|210092.2|210240|210090|8
1638913660000|2021-12-07 21:47:40|210242.3|210092.3|210246.7|210096.7|210252|210102|210242.3|210092.3|6
1638913670000|2021-12-07 21:47:50|210245.9|210095.9|210244.3|210094.3|210246.4|210096.4|210243.4|210093.4|4
1638913680000|2021-12-07 21:48:00|210244.4|210094.4|210244.4|210094.4|210246.3|210096.3|210242.2|210092.2|10
1638913690000|2021-12-07 21:48:10|210243.9|210093.9|210239.7|210089.7|210243.9|210093.9|210239.7|210089.7|5
1638913700000|2021-12-07 21:48:20|210240.8|210090.8|210241.8|210091.8|210242.2|210092.2|210240.8|210090.8|9
1638913710000|2021-12-07 21:48:30|210240.7|210090.7|210251|210101|210256.2|210106.2|210240.7|210090.7|8
1638913720000|2021-12-07 21:48:40|210248.7|210098.7|210243.3|210093.3|210248.7|210098.7|210242.5|210092.5|6
1638913730000|2021-12-07 21:48:50|210243.2|210093.2|210242.6|210092.6|210243.4|210093.4|210242.6|210092.6|3
1638913740000|2021-12-07 21:49:00|210242.5|210092.5|210246.9|210096.9|210248.1|210098.1|210240.9|210090.9|8
1638913750000|2021-12-07 21:49:10|210245.3|210095.3|210241.2|210091.2|210247.4|210097.4|210241.2|210091.2|11
1638913760000|2021-12-07 21:49:20|210242.8|210092.8|210242.4|210092.4|210243.3|210093.3|210242.2|210092.2|5
1638913770000|2021-12-07 21:49:30|210242.8|210092.8|210319|210169|210326.8|210176.8|210242.7|210092.7|25
1638913780000|2021-12-07 21:49:40|210318.5|210168.5|210318.4|210168.4|210319.9|210169.9|210317.2|210167.2|19
1638913790000|2021-12-07 21:49:50|210318.5|210168.5|210317.7|210167.7|210318.5|210168.5|210312.3|210162.3|16
1638913800000|2021-12-07 21:50:00|210317|210167|210325.9|210175.9|210333.7|210183.7|210317|210167|25
1638913810000|2021-12-07 21:50:10|210326.3|210176.3|210326.4|210176.4|210326.6|210176.6|210326.3|210176.3|7
1638913820000|2021-12-07 21:50:20|210326|210176|210320.4|210170.4|210326.5|210176.5|210320.2|210170.2|13
1638913830000|2021-12-07 21:50:30|210320.9|210170.9|210322.7|210172.7|210322.7|210172.7|210317.5|210167.5|18
1638913840000|2021-12-07 21:50:40|210322.5|210172.5|210323|210173|210323|210173|210321.9|210171.9|5
1638913850000|2021-12-07 21:50:50|210322.7|210172.7|210322.7|210172.7|210324.2|210174.2|210322.7|210172.7|8
1638913860000|2021-12-07 21:51:00|210322.6|210172.6|210320.1|210170.1|210327|210177|210316.7|210166.7|12
1638913870000|2021-12-07 21:51:10|210322.9|210172.9|210318.1|210168.1|210323.8|210173.8|210311.4|210161.4|14
1638913880000|2021-12-07 21:51:20|210316.2|210166.2|210318.2|210168.2|210319.2|210169.2|210315.7|210165.7|9
1638913890000|2021-12-07 21:51:30|210322.5|210172.5|210317.7|210167.7|210322.5|210172.5|210317.7|210167.7|5
1638913900000|2021-12-07 21:51:40|210319.2|210169.2|210318.2|210168.2|210319.8|210169.8|210317.9|210167.9|6
1638913910000|2021-12-07 21:51:50|210318.8|210168.8|210319.1|210169.1|210319.3|210169.3|210318.8|210168.8|3
1638913920000|2021-12-07 21:52:00|210322.4|210172.4|210322.3|210172.3|210324|210174|210322.3|210172.3|10
1638913930000|2021-12-07 21:52:10|210322.8|210172.8|210324.4|210174.4|210324.6|210174.6|210318.1|210168.1|12
1638913940000|2021-12-07 21:52:20|210327.2|210177.2|210323.5|210173.5|210329.5|210179.5|210323.5|210173.5|6
1638913950000|2021-12-07 21:52:30|210323.9|210173.9|210321.1|210171.1|210323.9|210173.9|210319.3|210169.3|10
1638913960000|2021-12-07 21:52:40|210320.9|210170.9|210322|210172|210322|210172|210320.3|210170.3|4
1638913970000|2021-12-07 21:52:50|210331.9|210181.9|210332.4|210182.4|210332.4|210182.4|210321.9|210171.9|9
1638913980000|2021-12-07 21:53:00|210332|210182|210329.6|210179.6|210332|210182|210326.5|210176.5|12
1638913990000|2021-12-07 21:53:10|210329.2|210179.2|210330.1|210180.1|210330.2|210180.2|210327.1|210177.1|10
1638914000000|2021-12-07 21:53:20|210330|210180|210321.2|210171.2|210330.6|210180.6|210318.8|210168.8|12
1638914010000|2021-12-07 21:53:30|210321.5|210171.5|210322|210172|210322|210172|210321|210171|10
1638914020000|2021-12-07 21:53:40|210322.1|210172.1|210321.9|210171.9|210327.8|210177.8|210321.9|210171.9|10
1638914030000|2021-12-07 21:53:50|210323.6|210173.6|210325.9|210175.9|210329.3|210179.3|210322.1|210172.1|15
1638914040000|2021-12-07 21:54:00|210325.3|210175.3|210322.6|210172.6|210325.3|210175.3|210319.2|210169.2|19
1638914050000|2021-12-07 21:54:10|210323|210173|210323.5|210173.5|210324.4|210174.4|210322.3|210172.3|18
1638914060000|2021-12-07 21:54:20|210322.6|210172.6|210324.7|210174.7|210327|210177|210322.3|210172.3|15
1638914070000|2021-12-07 21:54:30|210324.1|210174.1|210337.2|210187.2|210341|210191|210324.1|210174.1|19
1638914080000|2021-12-07 21:54:40|210337.3|210187.3|210339.8|210189.8|210340.9|210190.9|210337.3|210187.3|12
1638914090000|2021-12-07 21:54:50|210339.3|210189.3|210337.4|210187.4|210339.3|210189.3|210336.9|210186.9|14
1638914100000|2021-12-07 21:55:00|210336.3|210186.3|210339|210189|210340.2|210190.2|210335.4|210185.4|23
1638914110000|2021-12-07 21:55:10|210340.1|210190.1|210339.8|210189.8|210340.2|210190.2|210337.3|210187.3|19
1638914120000|2021-12-07 21:55:20|210341.7|210191.7|210338.6|210188.6|210341.7|210191.7|210338.6|210188.6|9
1638914130000|2021-12-07 21:55:30|210339.2|210189.2|210339.7|210189.7|210340.3|210190.3|210338.6|210188.6|16
1638914140000|2021-12-07 21:55:40|210337.5|210187.5|210335.8|210185.8|210337.5|210187.5|210335.2|210185.2|9
1638914150000|2021-12-07 21:55:50|210339.4|210189.4|210335.6|210185.6|210339.4|210189.4|210335.6|210185.6|11
1638914160000|2021-12-07 21:56:00|210335.7|210185.7|210338.8|210188.8|210340|210190|210335.7|210185.7|10
1638914170000|2021-12-07 21:56:10|210338.6|210188.6|210340.8|210190.8|210340.8|210190.8|210336.5|210186.5|10
1638914180000|2021-12-07 21:56:20|210340|210190|210338.3|210188.3|210340|210190|210334|210184|5
1638914190000|2021-12-07 21:56:30|210336.8|210186.8|210334.4|210184.4|210338|210188|210333.9|210183.9|11
1638914200000|2021-12-07 21:56:40|210334.3|210184.3|210381.2|210231.2|210389.1|210239.1|210334.3|210184.3|12
1638914210000|2021-12-07 21:56:50|210381.6|210231.6|210388.7|210238.7|210392|210242|210376.1|210226.1|16
1638914220000|2021-12-07 21:57:00|210390|210240|210386.8|210236.8|210396.9|210246.9|210379.6|210229.6|16
1638914230000|2021-12-07 21:57:10|210389.8|210239.8|210388.5|210238.5|210389.9|210239.9|210383.5|210233.5|14
1638914240000|2021-12-07 21:57:20|210387.8|210237.8|210390.1|210240.1|210408.8|210258.8|210387.1|210237.1|17
1638914250000|2021-12-07 21:57:30|210389.9|210239.9|210380.5|210230.5|210389.9|210239.9|210369.5|210219.5|21
1638914260000|2021-12-07 21:57:40|210380.4|210230.4|210387.1|210237.1|210404.5|210254.5|210379.5|210229.5|12
1638914270000|2021-12-07 21:57:50|210404.6|210254.6|210388.6|210238.6|210404.7|210254.7|210386.4|210236.4|11
1638914280000|2021-12-07 21:58:00|210403.1|210253.1|210388.5|210238.5|210403.1|210253.1|210367.1|210217.1|21
1638914290000|2021-12-07 21:58:10|210389.1|210239.1|210386.5|210236.5|210400.9|210250.9|210372.5|210222.5|20
1638914300000|2021-12-07 21:58:20|210390.4|210240.4|210400.4|210250.4|210415.8|210265.8|210383.3|210233.3|19
1638914310000|2021-12-07 21:58:30|210394.9|210244.9|210402.5|210252.5|210406.2|210256.2|210394.9|210244.9|21
1638914320000|2021-12-07 21:58:40|210404.4|210254.4|210414.3|210264.3|210414.3|210264.3|210404.4|210254.4|20
1638914330000|2021-12-07 21:58:50|210412.6|210262.6|210405.3|210255.3|210412.6|210262.6|210405.3|210255.3|12
1638914340000|2021-12-07 21:59:00|210408.6|210258.6|210418.2|210268.2|210418.2|210268.2|210401.5|210251.5|29
1638914350000|2021-12-07 21:59:10|210412.6|210262.6|210413.4|210263.4|210416.3|210266.3|210411|210261|5
1638914360000|2021-12-07 21:59:20|210412|210262|210408.8|210258.8|210412.9|210262.9|210408.8|210258.8|6
1638914370000|2021-12-07 21:59:30|210408|210258|210410.5|210260.5|210410.5|210260.5|210404.5|210254.5|8
1638914380000|2021-12-07 21:59:40|210414.3|210264.3|210408.9|210258.9|210414.3|210264.3|210408.9|210258.9|5
1638914390000|2021-12-07 21:59:50|210408.7|210258.7|210432.9|210282.9|210432.9|210282.9|210407.1|210257.1|19
1638914400000|2021-12-07 22:00:00|210502.1|210205.1|210483.5|210186.5|210502.1|210205.1|210481.9|210184.9|8
1638914420000|2021-12-07 22:00:20|210481.7|210184.7|210481.7|210184.7|210481.7|210184.7|210481.7|210184.7|1
1638914430000|2021-12-07 22:00:30|210480.5|210183.5|210468.8|210171.8|210481.5|210184.5|210468.8|210171.8|5
1638914440000|2021-12-07 22:00:40|210467.8|210170.8|210484|210187|210484|210187|210467.8|210170.8|5
1638914460000|2021-12-07 22:01:00|210478.8|210181.8|210457.8|210160.8|210478.8|210181.8|210457.8|210160.8|4
1638914470000|2021-12-07 22:01:10|210459.1|210162.1|210458.9|210161.9|210459.1|210162.1|210456.9|210159.9|6
1638914480000|2021-12-07 22:01:20|210459.7|210162.7|210476.8|210179.8|210478.4|210181.4|210459.7|210162.7|5
1638914490000|2021-12-07 22:01:30|210479.2|210182.2|210475.9|210178.9|210479.2|210182.2|210475.9|210178.9|9
1638914500000|2021-12-07 22:01:40|210476.6|210179.6|210476.8|210179.8|210476.8|210179.8|210476.6|210179.6|2
1638914510000|2021-12-07 22:01:50|210479.1|210182.1|210479.1|210182.1|210479.1|210182.1|210479.1|210182.1|1
1638914530000|2021-12-07 22:02:10|210464.1|210167.1|210464.1|210167.1|210464.1|210167.1|210464.1|210167.1|1
1638914540000|2021-12-07 22:02:20|210454.8|210157.8|210454.8|210157.8|210454.8|210157.8|210454.8|210157.8|1
1638914550000|2021-12-07 22:02:30|210454.1|210157.1|210454.1|210157.1|210454.1|210157.1|210454.1|210157.1|1
1638914560000|2021-12-07 22:02:40|210454.4|210157.4|210454.4|210157.4|210454.4|210157.4|210454.4|210157.4|1
1638914570000|2021-12-07 22:02:50|210454.5|210157.5|210454.5|210157.5|210454.5|210157.5|210454.5|210157.5|1
1638914580000|2021-12-07 22:03:00|210451.3|210154.3|210451.3|210154.3|210451.3|210154.3|210451.3|210154.3|1
1638914620000|2021-12-07 22:03:40|210451.2|210154.2|210451.2|210154.2|210451.2|210154.2|210451.2|210154.2|1
1638914630000|2021-12-07 22:03:50|210453.2|210156.2|210451.3|210154.3|210453.2|210156.2|210451.3|210154.3|3
1638914640000|2021-12-07 22:04:00|210442.4|210145.4|210442.4|210145.4|210442.4|210145.4|210442.4|210145.4|1
1638914660000|2021-12-07 22:04:20|210443.1|210146.1|210443.1|210146.1|210443.1|210146.1|210443.1|210146.1|1
1638914670000|2021-12-07 22:04:30|210442.4|210145.4|210442.4|210145.4|210442.4|210145.4|210442.4|210145.4|1
1638914680000|2021-12-07 22:04:40|210441.9|210144.9|210445.8|210148.8|210445.8|210148.8|210441.9|210144.9|3
1638914690000|2021-12-07 22:04:50|210443.5|210146.5|210443.5|210146.5|210443.5|210146.5|210443.5|210146.5|1
1638914700000|2021-12-07 22:05:00|210450.3|210153.3|210459.9|210162.9|210465.9|210168.9|210449.6|210152.6|6
1638914710000|2021-12-07 22:05:10|210467.3|210170.3|210454.1|210157.1|210467.3|210170.3|210453.9|210156.9|5
1638914720000|2021-12-07 22:05:20|210454.7|210157.7|210454.7|210157.7|210454.7|210157.7|210454.7|210157.7|1
1638914730000|2021-12-07 22:05:30|210452.7|210155.7|210455.4|210158.4|210455.4|210158.4|210452.7|210155.7|3
1638914740000|2021-12-07 22:05:40|210455.2|210158.2|210453|210156|210455.2|210158.2|210453|210156|2
1638914750000|2021-12-07 22:05:50|210451.9|210154.9|210453.7|210156.7|210454.4|210157.4|210451.9|210154.9|3
1638914770000|2021-12-07 22:06:10|210451|210154|210441.5|210144.5|210451.7|210154.7|210441.5|210144.5|5
1638914780000|2021-12-07 22:06:20|210442.2|210145.2|210442.1|210145.1|210442.2|210145.2|210441.4|210144.4|3
1638914790000|2021-12-07 22:06:30|210441.9|210144.9|210441.9|210144.9|210441.9|210144.9|210441.9|210144.9|1
1638914800000|2021-12-07 22:06:40|210441|210144|210434.2|210137.2|210441.8|210144.8|210434.2|210137.2|3
1638914810000|2021-12-07 22:06:50|210436|210139|210442.8|210145.8|210442.8|210145.8|210436|210139|3
1638914820000|2021-12-07 22:07:00|210457.8|210160.8|210459.3|210162.3|210460.7|210163.7|210457.8|210160.8|3
1638914830000|2021-12-07 22:07:10|210459.5|210162.5|210459.7|210162.7|210459.7|210162.7|210456.6|210159.6|4
1638914840000|2021-12-07 22:07:20|210455.4|210158.4|210453.4|210156.4|210455.4|210158.4|210453.4|210156.4|2
1638914850000|2021-12-07 22:07:30|210452.3|210155.3|210452.3|210155.3|210452.3|210155.3|210452.3|210155.3|1
1638914860000|2021-12-07 22:07:40|210452.7|210155.7|210453.9|210156.9|210453.9|210156.9|210452.7|210155.7|2
1638914880000|2021-12-07 22:08:00|210453.7|210156.7|210455.1|210158.1|210455.1|210158.1|210453.7|210156.7|2
1638914890000|2021-12-07 22:08:10|210453.7|210156.7|210453.7|210156.7|210453.7|210156.7|210453.7|210156.7|1
1638914900000|2021-12-07 22:08:20|210452.6|210155.6|210452.6|210155.6|210452.6|210155.6|210452.6|210155.6|1
1638914910000|2021-12-07 22:08:30|210453.9|210156.9|210452.1|210155.1|210453.9|210156.9|210450.6|210153.6|5
1638914920000|2021-12-07 22:08:40|210453.7|210156.7|210450.7|210153.7|210453.7|210156.7|210450.7|210153.7|4
1638914930000|2021-12-07 22:08:50|210450.9|210153.9|210450.2|210153.2|210450.9|210153.9|210450.2|210153.2|2
1638914940000|2021-12-07 22:09:00|210450.1|210153.1|210450.3|210153.3|210450.3|210153.3|210450.1|210153.1|2
1638914950000|2021-12-07 22:09:10|210450.4|210153.4|210450.9|210153.9|210450.9|210153.9|210450.4|210153.4|2
1638914960000|2021-12-07 22:09:20|210443.4|210146.4|210442.7|210145.7|210443.4|210146.4|210442.7|210145.7|2
1638914970000|2021-12-07 22:09:30|210442.8|210145.8|210442.2|210145.2|210442.8|210145.8|210442.2|210145.2|2
1638914980000|2021-12-07 22:09:40|210444.4|210147.4|210444.7|210147.7|210444.7|210147.7|210444.4|210147.4|2
1638914990000|2021-12-07 22:09:50|210445.3|210148.3|210445.3|210148.3|210445.3|210148.3|210445.3|210148.3|1
1638915000000|2021-12-07 22:10:00|210477.8|210180.8|210493|210196|210493|210196|210470.2|210173.2|8
1638915010000|2021-12-07 22:10:10|210488.2|210191.2|210473.9|210176.9|210488.2|210191.2|210473.9|210176.9|6
1638915020000|2021-12-07 22:10:20|210479.6|210182.6|210469.2|210172.2|210481.7|210184.7|210460.2|210163.2|9
1638915030000|2021-12-07 22:10:30|210474.1|210177.1|210472.6|210175.6|210486.4|210189.4|210457.1|210160.1|9
1638915040000|2021-12-07 22:10:40|210477.3|210180.3|210478.4|210181.4|210478.4|210181.4|210467.2|210170.2|5
1638915050000|2021-12-07 22:10:50|210492.5|210195.5|210489.8|210192.8|210494|210197|210477.5|210180.5|6
1638915060000|2021-12-07 22:11:00|210485.1|210188.1|210475.8|210178.8|210492|210195|210475.8|210178.8|5
1638915070000|2021-12-07 22:11:10|210459.1|210162.1|210475|210178|210476.3|210179.3|210458.5|210161.5|5
1638915080000|2021-12-07 22:11:20|210478.9|210181.9|210476.6|210179.6|210481.9|210184.9|210462.7|210165.7|7
1638915090000|2021-12-07 22:11:30|210486.9|210189.9|210463.8|210166.8|210486.9|210189.9|210463.8|210166.8|4
1638915100000|2021-12-07 22:11:40|210468.8|210171.8|210479.6|210182.6|210490.4|210193.4|210468.8|210171.8|4
1638915110000|2021-12-07 22:11:50|210470.6|210173.6|210463|210166|210504.2|210207.2|210456.4|210159.4|6
1638915120000|2021-12-07 22:12:00|210439.8|210142.8|210459.5|210162.5|210467.5|210170.5|210439.8|210142.8|9
1638915130000|2021-12-07 22:12:10|210461.8|210164.8|210441.6|210144.6|210461.8|210164.8|210422.9|210125.9|10
1638915140000|2021-12-07 22:12:20|210439|210142|210440.9|210143.9|210444.3|210147.3|210439|210142|4
1638915150000|2021-12-07 22:12:30|210501.1|210204.1|210464.7|210167.7|210501.1|210204.1|210456.9|210159.9|7
1638915160000|2021-12-07 22:12:40|210467.4|210170.4|210464.7|210167.7|210469.5|210172.5|210464.7|210167.7|5
1638915170000|2021-12-07 22:12:50|210479|210182|210458.3|210161.3|210490|210193|210458.3|210161.3|9
1638915180000|2021-12-07 22:13:00|210465.3|210168.3|210475|210178|210491|210194|210462.8|210165.8|7
1638915190000|2021-12-07 22:13:10|210486.6|210189.6|210470.4|210173.4|210489.5|210192.5|210456.5|210159.5|7
1638915200000|2021-12-07 22:13:20|210473.6|210176.6|210464.2|210167.2|210476|210179|210462.1|210165.1|5
1638915210000|2021-12-07 22:13:30|210459.2|210162.2|210460|210163|210469.4|210172.4|210459.2|210162.2|6
1638915220000|2021-12-07 22:13:40|210461.1|210164.1|210470.9|210173.9|210482.1|210185.1|210461.1|210164.1|6
1638915230000|2021-12-07 22:13:50|210460.1|210163.1|210466.5|210169.5|210473.1|210176.1|210460.1|210163.1|3
1638915240000|2021-12-07 22:14:00|210469.4|210172.4|210460|210163|210490.1|210193.1|210452.5|210155.5|8
1638915250000|2021-12-07 22:14:10|210465.2|210168.2|210474.1|210177.1|210482.1|210185.1|210463.7|210166.7|4
1638915260000|2021-12-07 22:14:20|210469.3|210172.3|210508.5|210211.5|210508.5|210211.5|210458.4|210161.4|6
1638915270000|2021-12-07 22:14:30|210499.6|210202.6|210461.5|210164.5|210499.6|210202.6|210459.2|210162.2|4
1638915280000|2021-12-07 22:14:40|210458.3|210161.3|210473.8|210176.8|210479.7|210182.7|210458.3|210161.3|4
1638915290000|2021-12-07 22:14:50|210465.3|210168.3|210501.4|210204.4|210501.4|210204.4|210465.3|210168.3|3
1638915300000|2021-12-07 22:15:00|210444.5|210147.5|210451.3|210154.3|210453.9|210156.9|210444.5|210147.5|6
1638915310000|2021-12-07 22:15:10|210485.4|210188.4|210472|210175|210485.4|210188.4|210472|210175|3
1638915320000|2021-12-07 22:15:20|210466.2|210169.2|210462.5|210165.5|210467.9|210170.9|210456.9|210159.9|8
1638915330000|2021-12-07 22:15:30|210469.2|210172.2|210526.4|210229.4|210558.9|210261.9|210469.2|210172.2|5
1638915340000|2021-12-07 22:15:40|210537.5|210240.5|210538.3|210241.3|210543|210246|210537.5|210240.5|3
1638915350000|2021-12-07 22:15:50|210461.7|210164.7|210455.6|210158.6|210462.6|210165.6|210443.3|210146.3|6
1638915360000|2021-12-07 22:16:00|210454.5|210157.5|210519.7|210222.7|210519.7|210222.7|210452.6|210155.6|6
1638915370000|2021-12-07 22:16:10|210546.5|210249.5|210525.5|210228.5|210546.5|210249.5|210486.7|210189.7|5
1638915380000|2021-12-07 22:16:20|210537.6|210240.6|210519.2|210222.2|210544.4|210247.4|210519.2|210222.2|3
1638915390000|2021-12-07 22:16:30|210541|210244|210533.3|210236.3|210571|210274|210533.3|210236.3|4
1638915400000|2021-12-07 22:16:40|210460.9|210163.9|210494.5|210197.5|210494.5|210197.5|210451.7|210154.7|6
1638915410000|2021-12-07 22:16:50|210485|210188|210475.6|210178.6|210485|210188|210475.6|210178.6|2
1638915420000|2021-12-07 22:17:00|210548.5|210251.5|210527.3|210230.3|210548.5|210251.5|210494.3|210197.3|6
1638915430000|2021-12-07 22:17:10|210529.8|210232.8|210516.4|210219.4|210545.6|210248.6|210516.4|210219.4|4
1638915440000|2021-12-07 22:17:20|210460.5|210163.5|210464.8|210167.8|210470.8|210173.8|210460.5|210163.5|4
1638915450000|2021-12-07 22:17:30|210470.2|210173.2|210578.5|210281.5|210578.5|210281.5|210470.2|210173.2|5
1638915460000|2021-12-07 22:17:40|210522.3|210225.3|210509.4|210212.4|210553.2|210256.2|210509.4|210212.4|3
1638915470000|2021-12-07 22:17:50|210459.2|210162.2|210528.7|210231.7|210535.8|210238.8|210459.2|210162.2|6
1638915480000|2021-12-07 22:18:00|210541.6|210244.6|210493.9|210196.9|210541.6|210244.6|210493.9|210196.9|4
1638915490000|2021-12-07 22:18:10|210500.7|210203.7|210528.3|210231.3|210539.7|210242.7|210480.2|210183.2|7
1638915500000|2021-12-07 22:18:20|210552.9|210255.9|210541.2|210244.2|210552.9|210255.9|210506.1|210209.1|5
1638915510000|2021-12-07 22:18:30|210536.6|210239.6|210522.9|210225.9|210562.1|210265.1|210522.9|210225.9|4
1638915520000|2021-12-07 22:18:40|210527.8|210230.8|210515.2|210218.2|210527.8|210230.8|210482.9|210185.9|5
1638915530000|2021-12-07 22:18:50|210543|210246|210582.7|210285.7|210582.7|210285.7|210543|210246|3
1638915540000|2021-12-07 22:19:00|210509.7|210212.7|210505.1|210208.1|210512.6|210215.6|210487.9|210190.9|4
1638915550000|2021-12-07 22:19:10|210533.7|210236.7|210481.5|210184.5|210533.7|210236.7|210481.5|210184.5|3
1638915560000|2021-12-07 22:19:20|210459.2|210162.2|210626.7|210329.7|210626.7|210329.7|210459.2|210162.2|8
1638915570000|2021-12-07 22:19:30|210440.9|210143.9|210488.8|210191.8|210507.9|210210.9|210417.8|210120.8|26
1638915580000|2021-12-07 22:19:40|210510.1|210213.1|210551.2|210254.2|210571.2|210274.2|210483.6|210186.6|23
1638915590000|2021-12-07 22:19:50|210545.9|210248.9|210436.4|210139.4|210556|210259|210432|210135|20
1638915600000|2021-12-07 22:20:00|210414.7|210117.7|210439.6|210142.6|210450.2|210153.2|210413.8|210116.8|10
1638915610000|2021-12-07 22:20:10|210408.1|210111.1|210408.2|210111.2|210416.8|210119.8|210401.5|210104.5|6
1638915620000|2021-12-07 22:20:20|210427.4|210130.4|210432|210135|210446|210149|210427.4|210130.4|9
1638915630000|2021-12-07 22:20:30|210439.1|210142.1|210456.8|210159.8|210456.8|210159.8|210420.5|210123.5|10
1638915640000|2021-12-07 22:20:40|210428.4|210131.4|210389.3|210092.3|210437.5|210140.5|210389.3|210092.3|6
1638915650000|2021-12-07 22:20:50|210381|210084|210402.9|210105.9|210426.2|210129.2|210381|210084|9
1638915660000|2021-12-07 22:21:00|210405.9|210108.9|210433.5|210136.5|210433.5|210136.5|210405.9|210108.9|6
1638915670000|2021-12-07 22:21:10|210432.3|210135.3|210418.8|210121.8|210432.3|210135.3|210399.9|210102.9|6
1638915680000|2021-12-07 22:21:20|210415.6|210118.6|210393.1|210096.1|210450.4|210153.4|210393.1|210096.1|5
1638915690000|2021-12-07 22:21:30|210404.1|210107.1|210424.2|210127.2|210424.2|210127.2|210404.1|210107.1|4
1638915700000|2021-12-07 22:21:40|210419|210122|210410.5|210113.5|210428.8|210131.8|210410.5|210113.5|4
1638915710000|2021-12-07 22:21:50|210410.6|210113.6|210436.3|210139.3|210441.9|210144.9|210372.9|210075.9|5
1638915720000|2021-12-07 22:22:00|210438.3|210141.3|210444|210147|210444.3|210147.3|210438.3|210141.3|5
1638915730000|2021-12-07 22:22:10|210476.9|210179.9|210494.8|210197.8|210494.8|210197.8|210476.9|210179.9|3
1638915740000|2021-12-07 22:22:20|210487.4|210190.4|210450.1|210153.1|210487.4|210190.4|210450|210153|6
1638915750000|2021-12-07 22:22:30|210450.5|210153.5|210450.5|210153.5|210453.4|210156.4|210448.5|210151.5|6
1638915760000|2021-12-07 22:22:40|210450.4|210153.4|210473.3|210176.3|210484.5|210187.5|210450.2|210153.2|4
1638915770000|2021-12-07 22:22:50|210464.5|210167.5|210460.6|210163.6|210473.9|210176.9|210459.2|210162.2|7
1638915780000|2021-12-07 22:23:00|210465.5|210168.5|210499.1|210202.1|210529.1|210232.1|210465.5|210168.5|5
1638915790000|2021-12-07 22:23:10|210499.4|210202.4|210478.4|210181.4|210499.4|210202.4|210448.7|210151.7|5
1638915800000|2021-12-07 22:23:20|210449.8|210152.8|210528.7|210231.7|210529|210232|210448.9|210151.9|6
1638915810000|2021-12-07 22:23:30|210504.8|210207.8|210515.7|210218.7|210515.7|210218.7|210449.3|210152.3|9
1638915820000|2021-12-07 22:23:40|210513.3|210216.3|210466.9|210169.9|210513.3|210216.3|210432.6|210135.6|18
1638915830000|2021-12-07 22:23:50|210460.4|210163.4|210488.3|210191.3|210495.2|210198.2|210448.3|210151.3|6
1638915840000|2021-12-07 22:24:00|210480.9|210183.9|210527.5|210230.5|210540.5|210243.5|210480.9|210183.9|4
1638915850000|2021-12-07 22:24:10|210521.1|210224.1|210519.7|210222.7|210568.1|210271.1|210513.1|210216.1|5
1638915860000|2021-12-07 22:24:20|210483.4|210186.4|210397.4|210100.4|210519.2|210222.2|210382.3|210085.3|13
1638915870000|2021-12-07 22:24:30|210380|210083|210513|210216|210529.3|210232.3|210380|210083|36
1638915880000|2021-12-07 22:24:40|210504.7|210207.7|210500.4|210203.4|210504.7|210207.7|210491.1|210194.1|27
1638915890000|2021-12-07 22:24:50|210498.8|210201.8|210521.6|210224.6|210526.5|210229.5|210498.8|210201.8|23
1638915900000|2021-12-07 22:25:00|210521.8|210224.8|210527.7|210230.7|210539.4|210242.4|210516.7|210219.7|19
1638915910000|2021-12-07 22:25:10|210519.3|210222.3|210489.4|210204.6|210527.1|210230.1|210484.8|210188.1|21
1638915920000|2021-12-07 22:25:20|210488.3|210203.7|210485.3|210191.9|210488.3|210213.2|210483.8|210190|17
1638915930000|2021-12-07 22:25:30|210484.4|210187.4|210485.9|210230.9|210495.9|210300.3|210442.1|210187.4|15
1638915940000|2021-12-07 22:25:40|210488.8|210217|210486.6|210227.4|210495.4|210285.6|210435.6|210204.9|15
1638915950000|2021-12-07 22:25:50|210494.1|210218.6|210440.1|210290.1|210494.6|210297.3|210440.1|210209|9
1638915960000|2021-12-07 22:26:00|210441.3|210291.3|210560.1|210263.1|210560.1|210306.5|210441.3|210232.9|15
1638915970000|2021-12-07 22:26:10|210430.8|210133.8|210456.4|210159.4|210466.3|210169.3|210430.6|210133.6|23
1638915980000|2021-12-07 22:26:20|210449.6|210152.6|210441.1|210144.1|210455.6|210158.6|210439.8|210142.8|20
1638915990000|2021-12-07 22:26:30|210441|210144|210429|210132|210441|210144|210429|210132|15
1638916000000|2021-12-07 22:26:40|210430.5|210133.5|210428.2|210131.2|210443.4|210146.4|210424.2|210127.2|13
1638916010000|2021-12-07 22:26:50|210422.3|210125.3|210416.9|210119.9|210424.1|210127.1|210410.4|210113.4|14
1638916020000|2021-12-07 22:27:00|210410.6|210113.6|210459.1|210162.1|210459.1|210162.1|210400.5|210103.5|14
1638916030000|2021-12-07 22:27:10|210456.4|210159.4|210430.2|210133.2|210456.4|210159.4|210418.4|210121.4|10
1638916040000|2021-12-07 22:27:20|210420.3|210123.3|210427.3|210130.3|210437.8|210140.8|210420.3|210123.3|7
1638916050000|2021-12-07 22:27:30|210431.6|210134.6|210421.1|210124.1|210433.1|210136.1|210419.2|210122.2|10
1638916060000|2021-12-07 22:27:40|210420.8|210123.8|210415.6|210118.6|210426.7|210129.7|210406.3|210109.3|7
1638916070000|2021-12-07 22:27:50|210421.2|210124.2|210443.1|210146.1|210455.9|210158.9|210383.7|210086.7|10
1638916080000|2021-12-07 22:28:00|210428.7|210131.7|210436.3|210139.3|210442.8|210145.8|210421.9|210124.9|9
1638916090000|2021-12-07 22:28:10|210433.1|210136.1|210429.2|210132.2|210436.3|210139.3|210412.6|210115.6|7
1638916100000|2021-12-07 22:28:20|210432.9|210135.9|210423.2|210126.2|210436.3|210139.3|210414.9|210117.9|6
1638916110000|2021-12-07 22:28:30|210415|210118|210420.1|210123.1|210420.1|210123.1|210415|210118|3
1638916120000|2021-12-07 22:28:40|210391.6|210094.6|210431.7|210134.7|210431.7|210134.7|210391.6|210094.6|6
1638916130000|2021-12-07 22:28:50|210421.9|210124.9|210387.9|210090.9|210467.4|210170.4|210371.1|210074.1|14
1638916140000|2021-12-07 22:29:00|210378.6|210081.6|210454.3|210157.3|210467|210170|210378.6|210081.6|13
1638916150000|2021-12-07 22:29:10|210446.3|210149.3|210430.9|210133.9|210464.8|210167.8|210430.7|210133.7|11
1638916160000|2021-12-07 22:29:20|210437|210140|210447.3|210150.3|210452.5|210155.5|210433.5|210136.5|10
1638916170000|2021-12-07 22:29:30|210447.7|210150.7|210446.2|210149.2|210463.5|210166.5|210444.5|210147.5|11
1638916180000|2021-12-07 22:29:40|210441.4|210144.4|210457.3|210160.3|210464.5|210167.5|210434.2|210137.2|7
1638916190000|2021-12-07 22:29:50|210443.7|210146.7|210448.4|210151.4|210459.3|210162.3|210437.4|210140.4|10
1638916200000|2021-12-07 22:30:00|210468.9|210171.9|210473.3|210176.3|210492.7|210195.7|210460.5|210163.5|14
1638916210000|2021-12-07 22:30:10|210478.8|210181.8|210454.6|210157.6|210481.8|210184.8|210454.6|210157.6|12
1638916220000|2021-12-07 22:30:20|210465.2|210168.2|210474.3|210177.3|210474.3|210177.3|210452.5|210155.5|10
1638916230000|2021-12-07 22:30:30|210500.6|210203.6|210470.2|210173.2|210500.6|210203.6|210455.4|210158.4|11
1638916240000|2021-12-07 22:30:40|210474|210177|210470|210173|210478.7|210181.7|210458.1|210161.1|8
1638916250000|2021-12-07 22:30:50|210466.9|210169.9|210463.2|210166.2|210479.5|210182.5|210460.5|210163.5|11
1638916260000|2021-12-07 22:31:00|210437.1|210140.1|210464.5|210167.5|210464.5|210167.5|210437.1|210140.1|9
1638916270000|2021-12-07 22:31:10|210470.9|210173.9|210440.9|210143.9|210470.9|210173.9|210435.5|210138.5|11
1638916280000|2021-12-07 22:31:20|210433.9|210136.9|210448.7|210151.7|210451.1|210154.1|210430|210133|7
1638916290000|2021-12-07 22:31:30|210494.1|210197.1|210457.4|210160.4|210505.6|210208.6|210457.4|210160.4|7
1638916300000|2021-12-07 22:31:40|210469.7|210172.7|210482.5|210185.5|210485.7|210188.7|210469.7|210172.7|8
1638916310000|2021-12-07 22:31:50|210495.2|210198.2|210495.4|210198.4|210497.4|210200.4|210494.9|210197.9|9
1638916320000|2021-12-07 22:32:00|210495|210198|210465.6|210168.6|210497.1|210200.1|210465.6|210168.6|8
1638916330000|2021-12-07 22:32:10|210476.9|210179.9|210481|210184|210484.4|210187.4|210476.6|210179.6|9
1638916340000|2021-12-07 22:32:20|210479.4|210182.4|210471.6|210174.6|210486.5|210189.5|210461.6|210164.6|9
1638916350000|2021-12-07 22:32:30|210474.1|210177.1|210462.8|210165.8|210491.9|210194.9|210462.8|210165.8|7
1638916360000|2021-12-07 22:32:40|210466.4|210169.4|210470.9|210173.9|210480.7|210183.7|210466.4|210169.4|6
1638916370000|2021-12-07 22:32:50|210476.7|210179.7|210475.6|210178.6|210485.3|210188.3|210471.5|210174.5|8
1638916380000|2021-12-07 22:33:00|210477.5|210180.5|210499.6|210202.6|210500.7|210203.7|210477.3|210180.3|7
1638916390000|2021-12-07 22:33:10|210499|210202|210500.4|210203.4|210501|210204|210499|210202|5
1638916400000|2021-12-07 22:33:20|210500.1|210203.1|210502.8|210205.8|210502.9|210205.9|210497.4|210200.4|7
1638916410000|2021-12-07 22:33:30|210504|210207|210504.4|210207.4|210505.8|210208.8|210504|210207|4
1638916420000|2021-12-07 22:33:40|210505.7|210208.7|210474.6|210177.6|210505.7|210208.7|210457.4|210160.4|7
1638916430000|2021-12-07 22:33:50|210475.3|210178.3|210500.1|210203.1|210500.1|210203.1|210475.3|210178.3|7
1638916440000|2021-12-07 22:34:00|210500.2|210203.2|210499.5|210202.5|210500.2|210203.2|210499.5|210202.5|2
1638916450000|2021-12-07 22:34:10|210500|210203|210501.2|210204.2|210501.2|210204.2|210497.1|210200.1|5
1638916460000|2021-12-07 22:34:20|210500.5|210203.5|210514.5|210217.5|210521.6|210224.6|210500.5|210203.5|7
1638916470000|2021-12-07 22:34:30|210510.4|210213.4|210502.7|210205.7|210510.4|210213.4|210500.8|210203.8|5
1638916480000|2021-12-07 22:34:40|210504.3|210207.3|210485.2|210188.2|210504.3|210207.3|210470.9|210173.9|7
1638916490000|2021-12-07 22:34:50|210480|210183|210486.7|210189.7|210487|210190|210480|210183|6
1638916500000|2021-12-07 22:35:00|210481.7|210184.7|210499.7|210202.7|210499.7|210202.7|210481.7|210184.7|6
1638916510000|2021-12-07 22:35:10|210498.9|210201.9|210498.9|210201.9|210498.9|210201.9|210498.7|210201.7|5
1638916520000|2021-12-07 22:35:20|210495.5|210198.5|210496.4|210199.4|210496.4|210199.4|210495.5|210198.5|3
1638916530000|2021-12-07 22:35:30|210496.9|210199.9|210496.9|210199.9|210496.9|210199.9|210496.9|210199.9|1
1638916540000|2021-12-07 22:35:40|210496.6|210199.6|210496.6|210199.6|210496.6|210199.6|210495.3|210198.3|3
1638916550000|2021-12-07 22:35:50|210495.8|210198.8|210498.4|210201.4|210498.4|210201.4|210495.3|210198.3|3
1638916560000|2021-12-07 22:36:00|210494.7|210197.7|210495.8|210198.8|210495.8|210198.8|210494.5|210197.5|3
1638916570000|2021-12-07 22:36:10|210498.4|210201.4|210498.4|210201.4|210498.4|210201.4|210498.4|210201.4|1
1638916580000|2021-12-07 22:36:20|210439.4|210142.4|210478.8|210181.8|210478.8|210181.8|210439.4|210142.4|5
1638916590000|2021-12-07 22:36:30|210481.6|210184.6|210488.7|210191.7|210488.7|210191.7|210478.8|210181.8|9
1638916600000|2021-12-07 22:36:40|210498.7|210201.7|210498.3|210203.8|210498.7|210203.8|210497.9|210200.9|5
1638916610000|2021-12-07 22:36:50|210498.6|210202.5|210497.3|210204|210499.6|210205.9|210496|210199|7
1638916620000|2021-12-07 22:37:00|210498.2|210201.2|210497.7|210200.7|210498.5|210201.5|210497.5|210200.5|5
1638916630000|2021-12-07 22:37:10|210499.6|210202.6|210496.7|210204.8|210499.6|210209.2|210496.1|210199.1|9
1638916640000|2021-12-07 22:37:20|210497|210202|210497.7|210200.7|210497.7|210202|210497|210200.7|2
1638916650000|2021-12-07 22:37:30|210498|210201|210495.2|210198.2|210498|210206.6|210495.2|210198.2|5
1638916660000|2021-12-07 22:37:40|210495.7|210198.7|210500.5|210203.5|210500.5|210210.8|210495.5|210198.7|5
1638916670000|2021-12-07 22:37:50|210494.3|210197.3|210495.6|210198.6|210495.6|210198.6|210494.3|210197.3|3
1638916680000|2021-12-07 22:38:00|210495|210198|210495|210211.4|210496.4|210211.4|210495|210198|5
1638916690000|2021-12-07 22:38:10|210500.5|210203.5|210497.8|210200.8|210500.5|210203.5|210496.2|210199.2|5
1638916700000|2021-12-07 22:38:20|210494.4|210205.1|210496.9|210199.9|210498.1|210205.1|210494.4|210199.9|4
1638916710000|2021-12-07 22:38:30|210496.7|210199.7|210536|210239|210536|210239|210496.7|210199.7|4
1638916720000|2021-12-07 22:38:40|210530|210233|210512|210215|210530.3|210233.3|210511.1|210214.1|4
1638916730000|2021-12-07 22:38:50|210541.8|210244.8|210470.5|210173.5|210541.8|210244.8|210466.9|210169.9|9
1638916740000|2021-12-07 22:39:00|210472.8|210175.8|210456.8|210159.8|210472.8|210175.8|210453.2|210156.2|4
1638916750000|2021-12-07 22:39:10|210458|210161|210457.6|210160.6|210484|210187|210456.5|210159.5|8
1638916760000|2021-12-07 22:39:20|210458.9|210161.9|210467.2|210170.2|210467.2|210170.2|210454.1|210157.1|6
1638916770000|2021-12-07 22:39:30|210463.5|210166.5|210462.9|210165.9|210475.5|210178.5|210460.7|210163.7|7
1638916780000|2021-12-07 22:39:40|210463.2|210166.2|210467|210170|210476.2|210179.2|210446.7|210149.7|8
1638916790000|2021-12-07 22:39:50|210500.8|210203.8|210474.7|210177.7|210521.3|210224.3|210474.7|210177.7|10
1638916800000|2021-12-07 22:40:00|210479.6|210182.6|210493.8|210196.8|210493.8|210196.8|210479.6|210182.6|2
1638916810000|2021-12-07 22:40:10|210496.1|210199.1|210468|210171|210496.1|210199.1|210461.1|210164.1|4
1638916820000|2021-12-07 22:40:20|210464.8|210167.8|210465.7|210168.7|210487|210190|210449.5|210152.5|4
1638916830000|2021-12-07 22:40:30|210474.1|210177.1|210475.8|210178.8|210497.7|210200.7|210473.4|210176.4|8
1638916840000|2021-12-07 22:40:40|210472.3|210175.3|210473.2|210176.2|210482.2|210185.2|210472.3|210175.3|6
1638916850000|2021-12-07 22:40:50|210480.8|210183.8|210493.2|210196.2|210494.2|210197.2|210480.8|210183.8|6
1638916860000|2021-12-07 22:41:00|210491.8|210194.8|210496.2|210199.2|210496.5|210199.5|210491.8|210194.8|4
1638916870000|2021-12-07 22:41:10|210495.8|210198.8|210495.6|210198.6|210496.3|210199.3|210495.6|210198.6|5
1638916880000|2021-12-07 22:41:20|210495|210198|210495|210198|210495|210198|210495|210198|1
1638916890000|2021-12-07 22:41:30|210494.1|210197.1|210496.4|210199.4|210500.8|210203.8|210494.1|210197.1|9
1638916900000|2021-12-07 22:41:40|210495.9|210198.9|210495.5|210198.5|210496.5|210199.5|210494.6|210197.6|7
1638916910000|2021-12-07 22:41:50|210494.4|210197.4|210475.9|210178.9|210495.9|210198.9|210463.1|210166.1|8
1638916920000|2021-12-07 22:42:00|210480.2|210183.2|210483.7|210186.7|210485.7|210188.7|210480.2|210183.2|4
1638916930000|2021-12-07 22:42:10|210482.8|210185.8|210500.6|210203.6|210501.9|210204.9|210468.4|210171.4|7
1638916940000|2021-12-07 22:42:20|210497.5|210200.5|210496.5|210199.5|210497.5|210200.5|210496.5|210199.5|2
1638916950000|2021-12-07 22:42:30|210489.1|210192.1|210503.8|210206.8|210505.6|210208.6|210489.1|210192.1|6
1638916960000|2021-12-07 22:42:40|210498.6|210201.6|210496|210199|210503.1|210206.1|210495.7|210198.7|8
1638916970000|2021-12-07 22:42:50|210528.2|210231.2|210497.3|210200.3|210528.2|210231.2|210494.1|210197.1|11
1638916980000|2021-12-07 22:43:00|210494.9|210197.9|210493.7|210196.7|210494.9|210197.9|210493.7|210196.7|3
1638916990000|2021-12-07 22:43:10|210495.4|210198.4|210480.6|210183.6|210495.6|210198.6|210464.4|210167.4|10
1638917000000|2021-12-07 22:43:20|210487.2|210190.2|210464.9|210167.9|210490.3|210193.3|210464.9|210167.9|7
1638917010000|2021-12-07 22:43:30|210471.6|210174.6|210478.6|210181.6|210478.6|210181.6|210471.6|210174.6|6
1638917020000|2021-12-07 22:43:40|210479.1|210182.1|210479.4|210182.4|210483.1|210186.1|210479.1|210182.1|5
1638917030000|2021-12-07 22:43:50|210475.3|210178.3|210512|210215|210516.3|210219.3|210475.3|210178.3|5
1638917040000|2021-12-07 22:44:00|210509.3|210212.3|210497.2|210200.2|210509.3|210212.3|210496.5|210199.5|8
1638917050000|2021-12-07 22:44:10|210494.6|210197.6|210496.6|210199.6|210497.8|210200.8|210494.6|210197.6|6
1638917060000|2021-12-07 22:44:20|210495.7|210198.7|210493.3|210196.3|210495.7|210198.7|210493.3|210196.3|4
1638917070000|2021-12-07 22:44:30|210496.3|210199.3|210519.1|210222.1|210519.1|210222.1|210493.8|210196.8|5
1638917080000|2021-12-07 22:44:40|210515.8|210218.8|210502.4|210205.4|210520.3|210223.3|210502.4|210205.4|8
1638917090000|2021-12-07 22:44:50|210504.7|210207.7|210495.4|210198.4|210505.7|210208.7|210495.4|210198.4|5
1638917100000|2021-12-07 22:45:00|210495|210198|210495.1|210198.1|210497.7|210200.7|210495|210198|6
1638917110000|2021-12-07 22:45:10|210494.6|210197.6|210498|210201|210500.6|210203.6|210494.6|210197.6|9
1638917120000|2021-12-07 22:45:20|210497.3|210200.3|210474.5|210177.5|210497.4|210200.4|210472.7|210175.7|7
1638917130000|2021-12-07 22:45:30|210450.8|210153.8|210470.9|210173.9|210470.9|210173.9|210450.8|210153.8|5
1638917140000|2021-12-07 22:45:40|210468|210171|210464.2|210167.2|210471.3|210174.3|210455|210158|7
1638917150000|2021-12-07 22:45:50|210457.1|210160.1|210476.5|210179.5|210486.6|210189.6|210457.1|210160.1|9
1638917160000|2021-12-07 22:46:00|210478|210181|210461.2|210164.2|210478|210181|210456.5|210159.5|4
1638917170000|2021-12-07 22:46:10|210480.8|210183.8|210479.4|210182.4|210481.8|210184.8|210460.1|210163.1|7
1638917180000|2021-12-07 22:46:20|210460.4|210163.4|210479|210182|210479|210182|210460.4|210163.4|6
1638917190000|2021-12-07 22:46:30|210486.1|210189.1|210482.4|210185.4|210486.1|210189.1|210458.3|210161.3|7
1638917200000|2021-12-07 22:46:40|210478.3|210181.3|210480.3|210183.3|210480.3|210183.3|210477.1|210180.1|4
1638917210000|2021-12-07 22:46:50|210507.2|210210.2|210475|210178|210507.2|210210.2|210453.4|210156.4|6
1638917220000|2021-12-07 22:47:00|210485.7|210188.7|210475.5|210178.5|210485.7|210188.7|210475.5|210178.5|3
1638917230000|2021-12-07 22:47:10|210492.6|210195.6|210470.6|210173.6|210495|210198|210457.3|210160.3|9
1638917240000|2021-12-07 22:47:20|210455.1|210158.1|210477.9|210180.9|210477.9|210180.9|210455.1|210158.1|4
1638917250000|2021-12-07 22:47:30|210484.5|210187.5|210454.3|210157.3|210484.5|210187.5|210454.3|210157.3|4
1638917260000|2021-12-07 22:47:40|210460.6|210163.6|210513|210216|210524.9|210227.9|210460.6|210163.6|7
1638917270000|2021-12-07 22:47:50|210511.4|210214.4|210474.7|210177.7|210511.4|210214.4|210474|210177|4
1638917280000|2021-12-07 22:48:00|210443.5|210146.5|210465.6|210168.6|210484.3|210187.3|210443.5|210146.5|7
1638917290000|2021-12-07 22:48:10|210469.3|210172.3|210500.2|210203.2|210506.3|210209.3|210469.3|210172.3|7
1638917300000|2021-12-07 22:48:20|210495.3|210198.3|210498.2|210201.2|210498.2|210201.2|210495.3|210198.3|3
1638917310000|2021-12-07 22:48:30|210502.6|210205.6|210515.3|210218.3|210522.9|210225.9|210502.6|210205.6|5
1638917320000|2021-12-07 22:48:40|210513.9|210216.9|210502.2|210205.2|210513.9|210216.9|210496.9|210199.9|6
1638917330000|2021-12-07 22:48:50|210505.7|210208.7|210476.9|210179.9|210505.7|210208.7|210476.9|210179.9|6
1638917340000|2021-12-07 22:49:00|210477.8|210180.8|210469.5|210172.5|210477.8|210180.8|210469.5|210172.5|4
1638917350000|2021-12-07 22:49:10|210475.1|210178.1|210469.3|210172.3|210486.2|210189.2|210450.1|210153.1|7
1638917360000|2021-12-07 22:49:20|210475.1|210178.1|210479.6|210182.6|210479.6|210182.6|210472.8|210175.8|4
1638917370000|2021-12-07 22:49:30|210477.2|210180.2|210472.7|210175.7|210478.6|210181.6|210470.8|210173.8|4
1638917380000|2021-12-07 22:49:40|210476.9|210179.9|210480.2|210183.2|210480.2|210183.2|210476.9|210179.9|2
1638917390000|2021-12-07 22:49:50|210471.5|210174.5|210496.9|210199.9|210501.1|210204.1|210471.5|210174.5|6
1638917400000|2021-12-07 22:50:00|210495.9|210198.9|210491.9|210194.9|210496.1|210199.1|210474.2|210177.2|8
1638917410000|2021-12-07 22:50:10|210489.6|210192.6|210489.1|210192.1|210489.6|210192.6|210487.1|210190.1|5
1638917420000|2021-12-07 22:50:20|210499.6|210202.6|210498.5|210201.5|210499.6|210202.6|210497.7|210200.7|4
1638917430000|2021-12-07 22:50:30|210503.9|210206.9|210496.3|210199.3|210504.7|210207.7|210496.3|210199.3|5
1638917440000|2021-12-07 22:50:40|210496.1|210199.1|210481.5|210184.5|210496.2|210199.2|210477.4|210180.4|6
1638917450000|2021-12-07 22:50:50|210503.5|210206.5|210476.7|210179.7|210503.5|210206.5|210459.6|210162.6|6
1638917460000|2021-12-07 22:51:00|210449.4|210152.4|210460.6|210163.6|210460.6|210163.6|210447|210150|5
1638917470000|2021-12-07 22:51:10|210463.6|210166.6|210480|210183|210483.9|210186.9|210463.6|210166.6|7
1638917480000|2021-12-07 22:51:20|210475.9|210178.9|210483.1|210186.1|210483.1|210186.1|210463|210166|5
1638917490000|2021-12-07 22:51:30|210480.9|210183.9|210480.2|210183.2|210486.6|210189.6|210480.2|210183.2|4
1638917500000|2021-12-07 22:51:40|210481.6|210184.6|210480.4|210183.4|210499.6|210202.6|210480.4|210183.4|5
1638917510000|2021-12-07 22:51:50|210449.8|210152.8|210478.8|210181.8|210482.1|210185.1|210449.8|210152.8|11
1638917520000|2021-12-07 22:52:00|210484.4|210187.4|210479.1|210182.1|210484.4|210187.4|210478.4|210181.4|5
1638917530000|2021-12-07 22:52:10|210460.9|210163.9|210498.9|210201.9|210500.6|210203.6|210460.9|210163.9|5
1638917540000|2021-12-07 22:52:20|210497.1|210200.1|210489.4|210192.4|210497.6|210200.6|210489.4|210192.4|8
1638917550000|2021-12-07 22:52:30|210490.8|210193.8|210464.5|210167.5|210493.4|210196.4|210452.2|210155.2|8
1638917560000|2021-12-07 22:52:40|210446.7|210149.7|210456.9|210159.9|210476.2|210179.2|210446.7|210149.7|7
1638917570000|2021-12-07 22:52:50|210465.6|210168.6|210472.1|210175.1|210472.1|210175.1|210453.4|210156.4|4
1638917580000|2021-12-07 22:53:00|210471.6|210174.6|210476.4|210179.4|210476.4|210179.4|210451.4|210154.4|7
1638917590000|2021-12-07 22:53:10|210459.4|210162.4|210469|210172|210469|210172|210451.3|210154.3|4
1638917600000|2021-12-07 22:53:20|210483.5|210186.5|210471.2|210174.2|210484|210187|210465.6|210168.6|8
1638917610000|2021-12-07 22:53:30|210469.5|210172.5|210480|210209.4|210487.3|210209.8|210469.5|210172.5|10
1638917620000|2021-12-07 22:53:40|210486.2|210197.4|210507.4|210210.4|210507.4|210210.4|210455.1|210158.1|5
1638917630000|2021-12-07 22:53:50|210503.2|210206.2|210502.6|210205.6|210507|210210|210498.2|210201.2|6
1638917640000|2021-12-07 22:54:00|210502.2|210205.2|210503.6|210206.6|210505.6|210208.6|210501.2|210204.2|5
1638917650000|2021-12-07 22:54:10|210502.4|210205.4|210480.4|210183.4|210502.4|210205.4|210464.3|210167.3|9
1638917660000|2021-12-07 22:54:20|210483|210186|210481.2|210184.2|210483|210186|210478.3|210181.3|5
1638917670000|2021-12-07 22:54:30|210489.7|210192.7|210491.3|210194.3|210491.3|210194.3|210486.9|210189.9|7
1638917680000|2021-12-07 22:54:40|210487.7|210190.7|210495.8|210198.8|210495.8|210198.8|210487.7|210190.7|2
1638917690000|2021-12-07 22:54:50|210491.1|210194.1|210478.3|210181.3|210491.1|210194.1|210474|210177|5
1638917700000|2021-12-07 22:55:00|210478.8|210181.8|210463.5|210166.5|210502.5|210205.5|210463.5|210166.5|7
1638917710000|2021-12-07 22:55:10|210463.4|210166.4|210483.4|210186.4|210484.5|210187.5|210463.4|210166.4|6
1638917720000|2021-12-07 22:55:20|210480.9|210183.9|210454.2|210157.2|210488.2|210191.2|210454.2|210157.2|6
1638917730000|2021-12-07 22:55:30|210470.2|210173.2|210478.3|210181.3|210478.3|210181.3|210470.2|210173.2|6
1638917740000|2021-12-07 22:55:40|210481.1|210184.1|210487.5|210190.5|210489.6|210192.6|210481.1|210184.1|5
1638917750000|2021-12-07 22:55:50|210486.2|210189.2|210488.4|210191.4|210489.1|210192.1|210486.2|210189.2|4
1638917760000|2021-12-07 22:56:00|210486.9|210189.9|210491.1|210194.1|210491.3|210194.3|210486.9|210189.9|6
1638917770000|2021-12-07 22:56:10|210485.9|210188.9|210473.3|210176.3|210485.9|210188.9|210458.4|210161.4|6
1638917780000|2021-12-07 22:56:20|210472.3|210175.3|210475.5|210178.5|210476|210179|210463.1|210166.1|7
1638917790000|2021-12-07 22:56:30|210471.9|210174.9|210477.3|210180.3|210477.3|210180.3|210464.3|210167.3|6
1638917800000|2021-12-07 22:56:40|210487.6|210190.6|210477.2|210180.2|210487.6|210190.6|210477.2|210180.2|4
1638917810000|2021-12-07 22:56:50|210477.4|210180.4|210479.9|210182.9|210488.1|210191.1|210477.4|210180.4|7
1638917820000|2021-12-07 22:57:00|210488.6|210191.6|210477.8|210180.8|210488.6|210191.6|210477.8|210180.8|2
1638917830000|2021-12-07 22:57:10|210476.7|210179.7|210498.7|210201.7|210503.6|210206.6|210476.7|210179.7|4
1638917840000|2021-12-07 22:57:20|210488.9|210191.9|210480.6|210183.6|210490.3|210193.3|210480.6|210183.6|4
1638917850000|2021-12-07 22:57:30|210482.1|210185.1|210489.9|210192.9|210489.9|210192.9|210482.1|210185.1|2
1638917860000|2021-12-07 22:57:40|210483|210186|210496.4|210199.4|210498.6|210201.6|210483|210186|5
1638917870000|2021-12-07 22:57:50|210486.9|210189.9|210491.9|210194.9|210496.2|210199.2|210486.9|210189.9|5
1638917880000|2021-12-07 22:58:00|210479.3|210182.3|210493.9|210196.9|210493.9|210196.9|210477.7|210180.7|6
1638917890000|2021-12-07 22:58:10|210491.1|210194.1|210488.8|210191.8|210492.5|210195.5|210486|210189|5
1638917900000|2021-12-07 22:58:20|210450|210153|210471.4|210174.4|210471.4|210174.4|210450|210153|9
1638917910000|2021-12-07 22:58:30|210472.1|210175.1|210475.4|210178.4|210483|210186|210468.3|210171.3|6
1638917920000|2021-12-07 22:58:40|210472.5|210175.5|210497.7|210200.7|210503.4|210206.4|210472.5|210175.5|6
1638917930000|2021-12-07 22:58:50|210504.2|210207.2|210495.4|210198.4|210504.2|210207.2|210493.8|210196.8|8
1638917940000|2021-12-07 22:59:00|210494.4|210197.4|210455.8|210158.8|210494.4|210203.5|210455.8|210158.8|5
1638917950000|2021-12-07 22:59:10|210451.9|210154.9|210474.2|210177.2|210483.8|210186.8|210451.9|210154.9|7
1638917960000|2021-12-07 22:59:20|210474|210177|210480.9|210183.9|210480.9|210183.9|210474|210177|4
1638917970000|2021-12-07 22:59:30|210485.6|210188.6|210498|210201|210498.1|210201.1|210485.6|210188.6|4
1638917980000|2021-12-07 22:59:40|210489.1|210192.1|210482.6|210185.6|210489.1|210202.5|210478.4|210185.6|4
1638917990000|2021-12-07 22:59:50|210484.9|210187.9|210493.5|210196.5|210501.8|210211.2|210472.7|210187.9|8
1638918000000|2021-12-07 23:00:00|210439|210142|210421.2|210124.2|210466.2|210169.2|210411.6|210114.6|31
1638918010000|2021-12-07 23:00:10|210416.9|210119.9|210417.4|210120.4|210431.8|210134.8|210411.7|210114.7|30
1638918020000|2021-12-07 23:00:20|210417.9|210120.9|210428.1|210131.1|210457.2|210160.2|210417.9|210120.9|28
1638918030000|2021-12-07 23:00:30|210428|210131|210353|210091.5|210459.1|210162.1|210353|210078.8|25
1638918040000|2021-12-07 23:00:40|210401.9|210104.9|210373.5|210076.5|210401.9|210106.9|210309.3|210025.2|10
1638918050000|2021-12-07 23:00:50|210398.4|210101.4|210283|210133|210398.4|210148.6|210283|210081.7|24
1638918060000|2021-12-07 23:01:00|210293.4|210143.4|210348.3|210089.8|210374.1|210157|210289.6|210089.8|22
1638918070000|2021-12-07 23:01:10|210373.2|210088.1|210291.6|210141.6|210373.2|210142.8|210281.7|210075.7|24
1638918080000|2021-12-07 23:01:20|210290.2|210140.2|210303.3|210153.3|210376.6|210174.1|210281.4|210068.8|29
1638918090000|2021-12-07 23:01:30|210301.3|210151.3|210298.8|210148.8|210303.1|210153.1|210297.5|210147.5|23
1638918100000|2021-12-07 23:01:40|210298.2|210148.2|210298.5|210148.5|210298.9|210148.9|210296.6|210146.6|19
1638918110000|2021-12-07 23:01:50|210298.7|210148.7|210300.1|210150.1|210306.4|210156.4|210296.6|210146.6|17
1638918120000|2021-12-07 23:02:00|210299.3|210149.3|210303.5|210153.5|210307.4|210157.4|210299.3|210149.3|20
1638918130000|2021-12-07 23:02:10|210303.4|210153.4|210303|210153|210304.9|210154.9|210301.4|210151.4|15
1638918140000|2021-12-07 23:02:20|210305.4|210155.4|210304.9|210154.9|210305.4|210155.4|210301|210151|10
1638918150000|2021-12-07 23:02:30|210303.7|210153.7|210305.2|210155.2|210306.2|210156.2|210303.7|210153.7|10
1638918160000|2021-12-07 23:02:40|210303.8|210153.8|210303.5|210153.5|210304.5|210154.5|210291.6|210141.6|22
1638918170000|2021-12-07 23:02:50|210307.9|210157.9|210303.9|210153.9|210311.4|210161.4|210303.9|210153.9|18
1638918180000|2021-12-07 23:03:00|210303.2|210153.2|210303.1|210153.1|210307.2|210157.2|210303.1|210153.1|13
1638918190000|2021-12-07 23:03:10|210308|210158|210307.9|210157.9|210309.4|210159.4|210305.4|210155.4|7
1638918200000|2021-12-07 23:03:20|210308|210158|210309.6|210159.6|210309.6|210159.6|210302.9|210152.9|10
1638918210000|2021-12-07 23:03:30|210304|210154|210310.1|210160.1|210310.1|210160.1|210301.1|210151.1|10
1638918220000|2021-12-07 23:03:40|210309.5|210159.5|210302.3|210152.3|210310.2|210160.2|210302.3|210152.3|16
1638918230000|2021-12-07 23:03:50|210303|210153|210303.4|210153.4|210306.4|210156.4|210302.4|210152.4|10
1638918240000|2021-12-07 23:04:00|210303.5|210153.5|210327.1|210177.1|210329.9|210179.9|210302.5|210152.5|16
1638918250000|2021-12-07 23:04:10|210328.4|210178.4|210337.4|210187.4|210346.2|210196.2|210327.3|210177.3|17
1638918260000|2021-12-07 23:04:20|210339.3|210189.3|210339.3|210189.3|210341.7|210191.7|210338.8|210188.8|18
1638918270000|2021-12-07 23:04:30|210339.1|210189.1|210358.5|210208.5|210364.1|210214.1|210339.1|210189.1|27
1638918280000|2021-12-07 23:04:40|210358|210208|210361.2|210211.2|210361.4|210211.4|210358|210208|16
1638918290000|2021-12-07 23:04:50|210361.4|210211.4|210359.8|210209.8|210361.4|210211.4|210359.2|210209.2|15
1638918300000|2021-12-07 23:05:00|210359.9|210209.9|210363.8|210213.8|210366.9|210216.9|210359.6|210209.6|18
1638918310000|2021-12-07 23:05:10|210364|210214|210368.3|210218.3|210370.9|210220.9|210362.7|210212.7|20
1638918320000|2021-12-07 23:05:20|210368.1|210218.1|210363.3|210213.3|210368.1|210218.1|210363.3|210213.3|17
1638918330000|2021-12-07 23:05:30|210367.4|210217.4|210365.9|210215.9|210367.9|210217.9|210365.1|210215.1|13
1638918340000|2021-12-07 23:05:40|210365.7|210215.7|210365.5|210215.5|210366.3|210216.3|210364.8|210214.8|11
1638918350000|2021-12-07 23:05:50|210363.1|210213.1|210364.7|210214.7|210365.1|210215.1|210363|210213|8
1638918360000|2021-12-07 23:06:00|210363.9|210213.9|210364.5|210214.5|210367.2|210217.2|210363.6|210213.6|17
1638918370000|2021-12-07 23:06:10|210364.4|210214.4|210364.3|210214.3|210366.5|210216.5|210363.6|210213.6|13
1638918380000|2021-12-07 23:06:20|210364|210214|210363.9|210213.9|210364.3|210214.3|210363.6|210213.6|12
1638918390000|2021-12-07 23:06:30|210363.4|210213.4|210363.6|210213.6|210364.4|210214.4|210362.3|210212.3|16
1638918400000|2021-12-07 23:06:40|210365.5|210215.5|210362.4|210212.4|210365.5|210215.5|210361.8|210211.8|9
1638918410000|2021-12-07 23:06:50|210362.3|210212.3|210363.4|210213.4|210363.4|210213.4|210361.7|210211.7|7
1638918420000|2021-12-07 23:07:00|210363.2|210213.2|210364.2|210214.2|210365|210215|210362.2|210212.2|9
1638918430000|2021-12-07 23:07:10|210361.8|210211.8|210364.1|210214.1|210365.9|210215.9|210361.8|210211.8|13
1638918440000|2021-12-07 23:07:20|210364.3|210214.3|210365.4|210215.4|210365.4|210215.4|210364.3|210214.3|10
1638918450000|2021-12-07 23:07:30|210365.3|210215.3|210364.2|210214.2|210365.3|210215.3|210364.2|210214.2|6
1638918460000|2021-12-07 23:07:40|210364.4|210214.4|210362.3|210212.3|210364.6|210214.6|210362.3|210212.3|10
1638918470000|2021-12-07 23:07:50|210362.2|210212.2|210364|210214|210364.5|210214.5|210362.2|210212.2|9
1638918480000|2021-12-07 23:08:00|210363|210213|210350.8|210200.8|210364.6|210214.6|210350.8|210200.8|14
1638918490000|2021-12-07 23:08:10|210349.2|210199.2|210349.6|210199.6|210353|210203|210348.8|210198.8|11
1638918500000|2021-12-07 23:08:20|210350.7|210200.7|210349.8|210199.8|210350.7|210200.7|210349.7|210199.7|6
1638918510000|2021-12-07 23:08:30|210349.3|210199.3|210347.9|210197.9|210351.4|210201.4|210347.9|210197.9|10
1638918520000|2021-12-07 23:08:40|210347.5|210197.5|210347.6|210197.6|210348.9|210198.9|210347.5|210197.5|5
1638918530000|2021-12-07 23:08:50|210348.7|210198.7|210347.3|210197.3|210348.7|210198.7|210347.3|210197.3|8
1638918540000|2021-12-07 23:09:00|210347.8|210197.8|210365.4|210215.4|210369.7|210219.7|210347.2|210197.2|17
1638918550000|2021-12-07 23:09:10|210363.2|210213.2|210364.1|210214.1|210365.2|210215.2|210362.8|210212.8|11
1638918560000|2021-12-07 23:09:20|210364.8|210214.8|210362.7|210212.7|210364.8|210214.8|210362.7|210212.7|9
1638918570000|2021-12-07 23:09:30|210362.1|210212.1|210358|210208|210362.9|210212.9|210355.2|210205.2|10
1638918580000|2021-12-07 23:09:40|210356.5|210206.5|210360.6|210210.6|210363.3|210213.3|210356.5|210206.5|13
1638918590000|2021-12-07 23:09:50|210361.2|210211.2|210367|210217|210367.6|210217.6|210361.2|210211.2|11
1638918600000|2021-12-07 23:10:00|210365.9|210215.9|210365.4|210215.4|210366.8|210216.8|210364.6|210214.6|10
1638918610000|2021-12-07 23:10:10|210365.5|210215.5|210364.9|210214.9|210365.8|210215.8|210363.9|210213.9|10
1638918620000|2021-12-07 23:10:20|210364.6|210214.6|210362.4|210212.4|210364.6|210214.6|210362.4|210212.4|5
1638918630000|2021-12-07 23:10:30|210365.1|210215.1|210362.7|210212.7|210365.1|210215.1|210360.6|210210.6|9
1638918640000|2021-12-07 23:10:40|210364.7|210214.7|210362.8|210212.8|210365.2|210215.2|210362.8|210212.8|9
1638918650000|2021-12-07 23:10:50|210364.9|210214.9|210365|210215|210365|210215|210363.4|210213.4|7
1638918660000|2021-12-07 23:11:00|210365.6|210215.6|210362.7|210212.7|210365.6|210215.6|210362.7|210212.7|4
1638918670000|2021-12-07 23:11:10|210362.4|210212.4|210383.5|210233.5|210383.9|210233.9|210362.4|210212.4|12
1638918680000|2021-12-07 23:11:20|210383.9|210233.9|210364|210214|210383.9|210233.9|210361.1|210211.1|11
1638918690000|2021-12-07 23:11:30|210359.5|210209.5|210364.7|210214.7|210365.8|210215.8|210359.5|210209.5|9
1638918700000|2021-12-07 23:11:40|210366.8|210216.8|210363.9|210213.9|210366.8|210216.8|210363.9|210213.9|4
1638918710000|2021-12-07 23:11:50|210364.7|210214.7|210363.1|210213.1|210364.7|210214.7|210363.1|210213.1|4
1638918720000|2021-12-07 23:12:00|210355.6|210205.6|210363.8|210213.8|210363.8|210213.8|210352.6|210202.6|11
1638918730000|2021-12-07 23:12:10|210362.5|210212.5|210366.5|210216.5|210366.5|210216.5|210361|210211|7
1638918740000|2021-12-07 23:12:20|210365|210215|210359.9|210209.9|210365|210215|210359.9|210209.9|5
1638918750000|2021-12-07 23:12:30|210361.7|210211.7|210362.8|210212.8|210364|210214|210361.7|210211.7|5
1638918760000|2021-12-07 23:12:40|210361.3|210211.3|210364.5|210214.5|210365.2|210215.2|210360.8|210210.8|9
1638918770000|2021-12-07 23:12:50|210364.3|210214.3|210363.2|210213.2|210364.3|210214.3|210359.7|210209.7|6
1638918780000|2021-12-07 23:13:00|210361.4|210211.4|210363.7|210213.7|210364.9|210214.9|210361.4|210211.4|10
1638918790000|2021-12-07 23:13:10|210362.7|210212.7|210350.9|210200.9|210368.2|210218.2|210350.9|210200.9|14
1638918800000|2021-12-07 23:13:20|210350.4|210200.4|210351.8|210201.8|210356.1|210206.1|210350.4|210200.4|9
1638918810000|2021-12-07 23:13:30|210354.2|210204.2|210355.6|210205.6|210357|210207|210352.8|210202.8|18
1638918820000|2021-12-07 23:13:40|210355.9|210205.9|210347.9|210197.9|210355.9|210205.9|210347.9|210197.9|15
1638918830000|2021-12-07 23:13:50|210350.2|210200.2|210348.5|210198.5|210350.2|210200.2|210348.4|210198.4|9
1638918840000|2021-12-07 23:14:00|210348.6|210198.6|210350.9|210200.9|210352.4|210202.4|210348.6|210198.6|10
1638918850000|2021-12-07 23:14:10|210350.4|210200.4|210347.9|210197.9|210353|210203|210346.7|210196.7|9
1638918860000|2021-12-07 23:14:20|210349.1|210199.1|210347.8|210197.8|210349.1|210199.1|210347.4|210197.4|9
1638918870000|2021-12-07 23:14:30|210350.2|210200.2|210351|210201|210353|210203|210350.2|210200.2|12
1638918880000|2021-12-07 23:14:40|210351.2|210201.2|210351.6|210201.6|210355.7|210205.7|210346.5|210196.5|13
1638918890000|2021-12-07 23:14:50|210354.4|210204.4|210351.7|210201.7|210355.3|210205.3|210349.7|210199.7|18
1638918900000|2021-12-07 23:15:00|210351.8|210201.8|210349.3|210199.3|210363|210213|210346.3|210196.3|24
1638918910000|2021-12-07 23:15:10|210349.9|210199.9|210353.9|210203.9|210354.3|210204.3|210346.6|210196.6|12
1638918920000|2021-12-07 23:15:20|210353.2|210203.2|210348.6|210198.6|210353.2|210203.2|210348.2|210198.2|16
1638918930000|2021-12-07 23:15:30|210348.7|210198.7|210348.2|210198.2|210349.1|210199.1|210348.2|210198.2|8
1638918940000|2021-12-07 23:15:40|210347.3|210197.3|210347.7|210197.7|210349.7|210199.7|210346.9|210196.9|11
1638918950000|2021-12-07 23:15:50|210347.5|210197.5|210342.6|210192.6|210349.7|210199.7|210342.1|210192.1|8
1638918960000|2021-12-07 23:16:00|210342.8|210192.8|210346.8|210196.8|210348.4|210198.4|210342.8|210192.8|10
1638918970000|2021-12-07 23:16:10|210346.4|210196.4|210347.5|210197.5|210349.4|210199.4|210346.4|210196.4|6
1638918980000|2021-12-07 23:16:20|210346.7|210196.7|210345.4|210195.4|210347.5|210197.5|210345.4|210195.4|8
1638918990000|2021-12-07 23:16:30|210345.7|210195.7|210348.6|210198.6|210349.4|210199.4|210344.5|210194.5|6
1638919000000|2021-12-07 23:16:40|210348.1|210198.1|210367.6|210217.6|210375.4|210225.4|210348.1|210198.1|14
1638919010000|2021-12-07 23:16:50|210367|210217|210365.3|210215.3|210369.4|210219.4|210364.1|210214.1|11
1638919020000|2021-12-07 23:17:00|210365.9|210215.9|210366.4|210216.4|210367.1|210217.1|210365.9|210215.9|11
1638919030000|2021-12-07 23:17:10|210365.6|210215.6|210364.1|210214.1|210370.8|210220.8|210362.3|210212.3|13
1638919040000|2021-12-07 23:17:20|210364.9|210214.9|210366.4|210216.4|210369.7|210219.7|210364.3|210214.3|12
1638919050000|2021-12-07 23:17:30|210366.5|210216.5|210367.7|210217.7|210367.9|210217.9|210366.1|210216.1|11
1638919060000|2021-12-07 23:17:40|210366.7|210216.7|210366.5|210216.5|210369.2|210219.2|210364|210214|8
1638919070000|2021-12-07 23:17:50|210366|210216|210363.9|210213.9|210366|210216|210359.7|210209.7|11
1638919080000|2021-12-07 23:18:00|210364.5|210214.5|210364.1|210214.1|210364.5|210214.5|210362.9|210212.9|6
1638919090000|2021-12-07 23:18:10|210362.8|210212.8|210360|210210|210362.8|210212.8|210356.2|210206.2|6
1638919100000|2021-12-07 23:18:20|210359.8|210209.8|210358|210208|210359.8|210209.8|210358|210208|6
1638919110000|2021-12-07 23:18:30|210362.9|210212.9|210360.6|210210.6|210362.9|210212.9|210360.5|210210.5|5
1638919120000|2021-12-07 23:18:40|210359.9|210209.9|210359.9|210209.9|210360.9|210210.9|210359.4|210209.4|6
1638919130000|2021-12-07 23:18:50|210360.4|210210.4|210375.9|210225.9|210379.2|210229.2|210360.4|210210.4|17
1638919140000|2021-12-07 23:19:00|210373.1|210223.1|210372.7|210222.7|210374.2|210224.2|210372.1|210222.1|10
1638919150000|2021-12-07 23:19:10|210372.6|210222.6|210371.7|210221.7|210372.6|210222.6|210371.7|210221.7|7
1638919160000|2021-12-07 23:19:20|210373.4|210223.4|210370.9|210220.9|210373.5|210223.5|210370.9|210220.9|6
1638919170000|2021-12-07 23:19:30|210371|210221|210367.8|210217.8|210371|210221|210367.8|210217.8|6
1638919180000|2021-12-07 23:19:40|210372.4|210222.4|210360.3|210210.3|210374.1|210224.1|210360.3|210210.3|10
1638919190000|2021-12-07 23:19:50|210361.1|210211.1|210362.7|210212.7|210365.5|210215.5|210361.1|210211.1|8
1638919200000|2021-12-07 23:20:00|210362.3|210212.3|210354.7|210204.7|210362.3|210212.3|210354|210204|7
1638919210000|2021-12-07 23:20:10|210355.9|210205.9|210381.3|210231.3|210389.6|210239.6|210354.9|210204.9|18
1638919220000|2021-12-07 23:20:20|210383.2|210233.2|210382.1|210232.1|210385.6|210235.6|210376.7|210226.7|18
1638919230000|2021-12-07 23:20:30|210379.3|210229.3|210374.8|210224.8|210382|210232|210374.8|210224.8|10
1638919240000|2021-12-07 23:20:40|210374.4|210224.4|210377.2|210227.2|210380|210230|210374.4|210224.4|11
1638919250000|2021-12-07 23:20:50|210377|210227|210377.7|210227.7|210378.4|210228.4|210375.9|210225.9|14
1638919260000|2021-12-07 23:21:00|210377.8|210227.8|210369.6|210219.6|210377.8|210227.8|210365.3|210215.3|14
1638919270000|2021-12-07 23:21:10|210373.2|210223.2|210362.5|210212.5|210375.5|210225.5|210362.5|210212.5|16
1638919280000|2021-12-07 23:21:20|210361.8|210211.8|210367.8|210217.8|210371.4|210221.4|210361.8|210211.8|17
1638919290000|2021-12-07 23:21:30|210369.6|210219.6|210369.1|210219.1|210372.4|210222.4|210368.1|210218.1|14
1638919300000|2021-12-07 23:21:40|210368|210218|210369.1|210219.1|210372|210222|210367.2|210217.2|10
1638919310000|2021-12-07 23:21:50|210376.1|210226.1|210370.6|210220.6|210377.5|210227.5|210365.4|210215.4|14
1638919320000|2021-12-07 23:22:00|210367|210217|210363.7|210213.7|210369.4|210219.4|210363.7|210213.7|9
1638919330000|2021-12-07 23:22:10|210363.5|210213.5|210368.2|210218.2|210368.2|210218.2|210359.4|210209.4|15
1638919340000|2021-12-07 23:22:20|210367.7|210217.7|210377.9|210227.9|210378.5|210228.5|210367.4|210217.4|27
1638919350000|2021-12-07 23:22:30|210378.2|210228.2|210377.7|210227.7|210378.7|210228.7|210376.2|210226.2|15
1638919360000|2021-12-07 23:22:40|210377.2|210227.2|210375.1|210225.1|210379.9|210229.9|210375.1|210225.1|20
1638919370000|2021-12-07 23:22:50|210375.2|210225.2|210370.4|210220.4|210379.9|210229.9|210370.4|210220.4|11
1638919380000|2021-12-07 23:23:00|210368.9|210218.9|210374.9|210224.9|210383.7|210233.7|210368|210218|7
1638919390000|2021-12-07 23:23:10|210373.8|210223.8|210381.2|210231.2|210389.7|210239.7|210372.9|210222.9|15
1638919400000|2021-12-07 23:23:20|210376.8|210226.8|210393.3|210243.3|210395.5|210245.5|210373.6|210223.6|20
1638919410000|2021-12-07 23:23:30|210391.6|210241.6|210382.6|210232.6|210395.8|210245.8|210376.4|210226.4|24
1638919420000|2021-12-07 23:23:40|210381.9|210231.9|210382.2|210232.2|210382.2|210232.2|210379.1|210229.1|10
1638919430000|2021-12-07 23:23:50|210380.6|210230.6|210377.9|210227.9|210380.9|210230.9|210377.2|210227.2|12
1638919440000|2021-12-07 23:24:00|210377.3|210227.3|210380.9|210230.9|210383.2|210233.2|210376.1|210226.1|9
1638919450000|2021-12-07 23:24:10|210380.4|210230.4|210379.7|210229.7|210380.7|210230.7|210379.5|210229.5|7
1638919460000|2021-12-07 23:24:20|210376.5|210226.5|210378.8|210228.8|210382.2|210232.2|210376.5|210226.5|8
1638919470000|2021-12-07 23:24:30|210379|210229|210380|210230|210381|210231|210376|210226|12
1638919480000|2021-12-07 23:24:40|210378.6|210228.6|210379.4|210229.4|210381.4|210231.4|210378.6|210228.6|6
1638919490000|2021-12-07 23:24:50|210378.8|210228.8|210391.5|210241.5|210397.5|210247.5|210377.9|210227.9|8
1638919500000|2021-12-07 23:25:00|210392.3|210242.3|210424.9|210274.9|210433.2|210283.2|210391.4|210241.4|18
1638919510000|2021-12-07 23:25:10|210425.7|210275.7|210433.5|210283.5|210437|210287|210425.7|210275.7|15
1638919520000|2021-12-07 23:25:20|210431.7|210281.7|210428.4|210278.4|210431.8|210281.8|210428.1|210278.1|8
1638919530000|2021-12-07 23:25:30|210430.3|210280.3|210430.1|210280.1|210434.8|210284.8|210429.7|210279.7|14
1638919540000|2021-12-07 23:25:40|210432.5|210282.5|210433|210283|210433.9|210283.9|210428.6|210278.6|10
1638919550000|2021-12-07 23:25:50|210439.4|210289.4|210475.9|210325.9|210475.9|210325.9|210439.4|210289.4|21
1638919560000|2021-12-07 23:26:00|210475.4|210325.4|210471.3|210321.3|210475.4|210325.4|210470.6|210320.6|14
1638919570000|2021-12-07 23:26:10|210472.7|210322.7|210472.5|210322.5|210474.2|210324.2|210471.6|210321.6|7
1638919580000|2021-12-07 23:26:20|210472.6|210322.6|210467.2|210317.2|210490.5|210340.5|210461.8|210311.8|15
1638919590000|2021-12-07 23:26:30|210465.6|210315.6|210465.9|210315.9|210467.9|210317.9|210464.6|210314.6|10
1638919600000|2021-12-07 23:26:40|210465.5|210315.5|210469.7|210319.7|210471.4|210321.4|210465.5|210315.5|5
1638919610000|2021-12-07 23:26:50|210468.1|210318.1|210465.3|210315.3|210468.1|210318.1|210465.1|210315.1|11
1638919620000|2021-12-07 23:27:00|210465.6|210315.6|210464.5|210314.5|210465.6|210315.6|210464.4|210314.4|5
1638919630000|2021-12-07 23:27:10|210464.1|210314.1|210468.7|210318.7|210479.5|210329.5|210463.9|210313.9|10
1638919640000|2021-12-07 23:27:20|210470.3|210320.3|210473.1|210323.1|210478.8|210328.8|210470.3|210320.3|15
1638919650000|2021-12-07 23:27:30|210481|210331|210476.2|210326.2|210481|210331|210474|210324|9
1638919660000|2021-12-07 23:27:40|210475|210325|210474.5|210324.5|210476.1|210326.1|210470.6|210320.6|10
1638919670000|2021-12-07 23:27:50|210477.7|210327.7|210475.3|210325.3|210479.5|210329.5|210471.9|210321.9|7
1638919680000|2021-12-07 23:28:00|210473.8|210323.8|210465.4|210315.4|210478.5|210328.5|210465.4|210315.4|15
1638919690000|2021-12-07 23:28:10|210465|210315|210466.1|210316.1|210471.6|210321.6|210465|210315|8
1638919700000|2021-12-07 23:28:20|210466.2|210316.2|210467.8|210317.8|210473.1|210323.1|210466.2|210316.2|6
1638919710000|2021-12-07 23:28:30|210470.9|210320.9|210472.8|210322.8|210475.9|210325.9|210470.7|210320.7|6
1638919720000|2021-12-07 23:28:40|210473.4|210323.4|210479.5|210329.5|210483.5|210333.5|210470.4|210320.4|12
1638919730000|2021-12-07 23:28:50|210476.5|210326.5|210476.5|210326.5|210482.7|210332.7|210472.4|210322.4|11
1638919740000|2021-12-07 23:29:00|210475.8|210325.8|210469.2|210319.2|210475.8|210325.8|210469.2|210319.2|8
1638919750000|2021-12-07 23:29:10|210474.7|210324.7|210469.9|210319.9|210474.7|210324.7|210468.3|210318.3|5
1638919760000|2021-12-07 23:29:20|210466.7|210316.7|210426.1|210276.1|210472.4|210322.4|210424.4|210274.4|13
1638919770000|2021-12-07 23:29:30|210425.5|210275.5|210394.4|210244.4|210425.5|210275.5|210393.2|210243.2|16
1638919780000|2021-12-07 23:29:40|210399.2|210249.2|210392.2|210242.2|210406.5|210256.5|210392.2|210242.2|15
1638919790000|2021-12-07 23:29:50|210392|210242|210390.9|210240.9|210403.1|210253.1|210388.6|210238.6|15
1638919800000|2021-12-07 23:30:00|210390.1|210240.1|210393.4|210243.4|210396.7|210246.7|210390.1|210240.1|22
1638919810000|2021-12-07 23:30:10|210393.3|210243.3|210399.1|210249.1|210403.3|210253.3|210390.5|210240.5|15
1638919820000|2021-12-07 23:30:20|210398.3|210248.3|210392.8|210242.8|210400|210250|210392.8|210242.8|13
1638919830000|2021-12-07 23:30:30|210393.9|210243.9|210392.8|210242.8|210393.9|210243.9|210392.3|210242.3|8
1638919840000|2021-12-07 23:30:40|210392.1|210242.1|210391.1|210241.1|210393.4|210243.4|210391.1|210241.1|9
1638919850000|2021-12-07 23:30:50|210390.6|210240.6|210392.8|210242.8|210395.2|210245.2|210389.5|210239.5|11
1638919860000|2021-12-07 23:31:00|210392.4|210242.4|210401|210251|210402.5|210252.5|210387.9|210237.9|8
1638919870000|2021-12-07 23:31:10|210397.3|210247.3|210390.2|210240.2|210397.3|210247.3|210385.6|210235.6|7
1638919880000|2021-12-07 23:31:20|210395.9|210245.9|210392.2|210242.2|210396.3|210246.3|210392.2|210242.2|10
1638919890000|2021-12-07 23:31:30|210393.9|210243.9|210409.8|210259.8|210419.4|210269.4|210393.9|210243.9|20
1638919900000|2021-12-07 23:31:40|210409.6|210259.6|210412.8|210262.8|210413.9|210263.9|210409|210259|17
1638919910000|2021-12-07 23:31:50|210414.1|210264.1|210416.7|210266.7|210419.9|210269.9|210413.5|210263.5|12
1638919920000|2021-12-07 23:32:00|210417.4|210267.4|210412.1|210262.1|210417.4|210267.4|210411.6|210261.6|13
1638919930000|2021-12-07 23:32:10|210411.8|210261.8|210418.6|210268.6|210420.9|210270.9|210411|210261|11
1638919940000|2021-12-07 23:32:20|210419.8|210269.8|210418.1|210268.1|210420|210270|210417|210267|17
1638919950000|2021-12-07 23:32:30|210418.5|210268.5|210414.2|210264.2|210418.5|210268.5|210413.3|210263.3|12
1638919960000|2021-12-07 23:32:40|210414.9|210264.9|210415.7|210265.7|210415.7|210265.7|210414.5|210264.5|9
1638919970000|2021-12-07 23:32:50|210415.1|210265.1|210423.4|210273.4|210423.4|210273.4|210413|210263|11
1638919980000|2021-12-07 23:33:00|210422.2|210272.2|210419.9|210269.9|210422.8|210272.8|210417.3|210267.3|13
1638919990000|2021-12-07 23:33:10|210418.9|210268.9|210416.1|210266.1|210418.9|210268.9|210415.7|210265.7|6
1638920000000|2021-12-07 23:33:20|210415.6|210265.6|210416.2|210266.2|210416.7|210266.7|210415.6|210265.6|9
1638920010000|2021-12-07 23:33:30|210415.7|210265.7|210408.1|210258.1|210415.7|210265.7|210406.1|210256.1|14
1638920020000|2021-12-07 23:33:40|210408.5|210258.5|210403|210253|210408.5|210258.5|210403|210253|8
1638920030000|2021-12-07 23:33:50|210403.4|210253.4|210407.1|210257.1|210407.3|210257.3|210403.4|210253.4|12
1638920040000|2021-12-07 23:34:00|210406.2|210256.2|210401.9|210251.9|210406.8|210256.8|210400|210250|11
1638920050000|2021-12-07 23:34:10|210401.4|210251.4|210380.7|210230.7|210401.4|210251.4|210375.2|210225.2|19
1638920060000|2021-12-07 23:34:20|210380.6|210230.6|210381.1|210231.1|210385.8|210235.8|210376.6|210226.6|18
1638920070000|2021-12-07 23:34:30|210379.9|210229.9|210378.2|210228.2|210381.7|210231.7|210373.6|210223.6|15
1638920080000|2021-12-07 23:34:40|210375.9|210225.9|210380.7|210230.7|210388.2|210238.2|210368.8|210218.8|14
1638920090000|2021-12-07 23:34:50|210382.1|210232.1|210378.9|210228.9|210385.7|210235.7|210375.6|210225.6|15
1638920100000|2021-12-07 23:35:00|210379|210229|210374.2|210224.2|210381|210231|210374.2|210224.2|11
1638920110000|2021-12-07 23:35:10|210374|210224|210377.4|210227.4|210380.6|210230.6|210374|210224|13
1638920120000|2021-12-07 23:35:20|210377.5|210227.5|210385.5|210235.5|210385.5|210235.5|210373.5|210223.5|10
1638920130000|2021-12-07 23:35:30|210383.6|210233.6|210383.2|210233.2|210386.2|210236.2|210382.5|210232.5|9
1638920140000|2021-12-07 23:35:40|210382.8|210232.8|210375.7|210225.7|210384|210234|210371.3|210221.3|6
1638920150000|2021-12-07 23:35:50|210381.1|210231.1|210382.8|210232.8|210382.8|210232.8|210379.4|210229.4|10
1638920160000|2021-12-07 23:36:00|210380.9|210230.9|210383|210233|210383|210233|210379|210229|5
1638920170000|2021-12-07 23:36:10|210382.6|210232.6|210383.5|210233.5|210389.5|210239.5|210367.5|210217.5|14
1638920180000|2021-12-07 23:36:20|210382.3|210232.3|210379.6|210229.6|210382.4|210232.4|210372.9|210222.9|10
1638920190000|2021-12-07 23:36:30|210378.7|210228.7|210373.1|210223.1|210378.7|210228.7|210365.9|210215.9|8
1638920200000|2021-12-07 23:36:40|210374.1|210224.1|210378.1|210228.1|210378.2|210228.2|210374.1|210224.1|10
1638920210000|2021-12-07 23:36:50|210377.6|210227.6|210377.6|210227.6|210378.9|210228.9|210375.9|210225.9|10
1638920220000|2021-12-07 23:37:00|210377.7|210227.7|210391.6|210241.6|210391.6|210241.6|210373.2|210223.2|13
1638920230000|2021-12-07 23:37:10|210388.7|210238.7|210389.8|210239.8|210389.9|210239.9|210388.7|210238.7|7
1638920240000|2021-12-07 23:37:20|210388.6|210238.6|210382.4|210232.4|210388.6|210238.6|210377.1|210227.1|15
1638920250000|2021-12-07 23:37:30|210382.5|210232.5|210391.2|210241.2|210391.2|210241.2|210382.5|210232.5|10
1638920260000|2021-12-07 23:37:40|210389.4|210239.4|210390.1|210240.1|210390.3|210240.3|210389.4|210239.4|9
1638920270000|2021-12-07 23:37:50|210389.8|210239.8|210386.5|210236.5|210389.8|210239.8|210382.5|210232.5|13
1638920280000|2021-12-07 23:38:00|210385.7|210235.7|210376.6|210226.6|210386|210236|210363.9|210213.9|10
1638920290000|2021-12-07 23:38:10|210377.3|210227.3|210378.7|210228.7|210378.7|210228.7|210376.9|210226.9|6
1638920300000|2021-12-07 23:38:20|210376.6|210226.6|210381.6|210231.6|210382.2|210232.2|210369.2|210219.2|11
1638920310000|2021-12-07 23:38:30|210381.4|210231.4|210377|210227|210387.5|210237.5|210376.3|210226.3|10
1638920320000|2021-12-07 23:38:40|210376.3|210226.3|210378.6|210228.6|210378.6|210228.6|210376.3|210226.3|12
1638920330000|2021-12-07 23:38:50|210377.2|210227.2|210376.3|210226.3|210378.1|210228.1|210376.3|210226.3|5
1638920340000|2021-12-07 23:39:00|210379.8|210229.8|210373.2|210223.2|210382.2|210232.2|210362.2|210212.2|13
1638920350000|2021-12-07 23:39:10|210369.9|210219.9|210368|210218|210372.3|210222.3|210362.9|210212.9|14
1638920360000|2021-12-07 23:39:20|210366.2|210216.2|210364.2|210214.2|210367.4|210217.4|210361.3|210211.3|9
1638920370000|2021-12-07 23:39:30|210365.2|210215.2|210347.2|210197.2|210365.8|210215.8|210346.2|210196.2|12
1638920380000|2021-12-07 23:39:40|210348.6|210198.6|210346|210196|210348.6|210198.6|210342.3|210192.3|12
1638920390000|2021-12-07 23:39:50|210345.2|210195.2|210344.3|210194.3|210352.8|210202.8|210342.4|210192.4|16
1638920400000|2021-12-07 23:40:00|210345.6|210195.6|210344.1|210194.1|210345.6|210195.6|210342.3|210192.3|9
1638920410000|2021-12-07 23:40:10|210343.3|210193.3|210351.5|210201.5|210354.9|210204.9|210343.2|210193.2|11
1638920420000|2021-12-07 23:40:20|210356.1|210206.1|210350.1|210200.1|210358.5|210208.5|210347.6|210197.6|12
1638920430000|2021-12-07 23:40:30|210347.6|210197.6|210343.7|210193.7|210355.8|210205.8|210342.6|210192.6|11
1638920440000|2021-12-07 23:40:40|210343.6|210193.6|210347.1|210197.1|210347.1|210197.1|210342.7|210192.7|14
1638920450000|2021-12-07 23:40:50|210346.7|210196.7|210342.9|210192.9|210346.7|210196.7|210340.4|210190.4|21
1638920460000|2021-12-07 23:41:00|210341.3|210191.3|210347.6|210197.6|210350.3|210200.3|210333.1|210183.1|15
1638920470000|2021-12-07 23:41:10|210346.1|210196.1|210346.1|210196.1|210347.6|210197.6|210346.1|210196.1|6
1638920480000|2021-12-07 23:41:20|210347.2|210197.2|210343.6|210193.6|210352.2|210202.2|210340.5|210190.5|14
1638920490000|2021-12-07 23:41:30|210343|210193|210348.4|210198.4|210350.2|210200.2|210336|210186|13
1638920500000|2021-12-07 23:41:40|210349|210199|210353.3|210203.3|210353.3|210203.3|210340.2|210190.2|15
1638920510000|2021-12-07 23:41:50|210349.9|210199.9|210341.8|210191.8|210349.9|210199.9|210341.1|210191.1|10
1638920520000|2021-12-07 23:42:00|210341.9|210191.9|210345|210195|210345|210195|210341.2|210191.2|12
1638920530000|2021-12-07 23:42:10|210346.2|210196.2|210343|210193|210348.3|210198.3|210342.6|210192.6|12
1638920540000|2021-12-07 23:42:20|210344.5|210194.5|210340.7|210190.7|210345.5|210195.5|210339.6|210189.6|10
1638920550000|2021-12-07 23:42:30|210343.5|210193.5|210342|210192|210348|210198|210341.6|210191.6|9
1638920560000|2021-12-07 23:42:40|210343.1|210193.1|210351.8|210201.8|210351.8|210201.8|210341.8|210191.8|18
1638920570000|2021-12-07 23:42:50|210352.8|210202.8|210341.8|210191.8|210353.4|210203.4|210341.8|210191.8|13
1638920580000|2021-12-07 23:43:00|210343.1|210193.1|210342.5|210192.5|210344.9|210194.9|210342.5|210192.5|9
1638920590000|2021-12-07 23:43:10|210341.6|210191.6|210346.3|210196.3|210346.3|210196.3|210341.6|210191.6|12
1638920600000|2021-12-07 23:43:20|210346.5|210196.5|210341.5|210191.5|210348.6|210198.6|210334.4|210184.4|8
1638920610000|2021-12-07 23:43:30|210348.5|210198.5|210349.4|210199.4|210350.2|210200.2|210348.1|210198.1|13
1638920620000|2021-12-07 23:43:40|210349.7|210199.7|210335.4|210185.4|210350.9|210200.9|210335.4|210185.4|10
1638920630000|2021-12-07 23:43:50|210343.5|210193.5|210351.2|210201.2|210354|210204|210343.5|210193.5|14
1638920640000|2021-12-07 23:44:00|210343.1|210193.1|210345.5|210195.5|210347.8|210197.8|210343.1|210193.1|19
1638920650000|2021-12-07 23:44:10|210346.3|210196.3|210344.9|210194.9|210346.5|210196.5|210344.8|210194.8|6
1638920660000|2021-12-07 23:44:20|210344.5|210194.5|210329.5|210179.5|210344.5|210194.5|210329.5|210179.5|16
1638920670000|2021-12-07 23:44:30|210329.4|210179.4|210336.4|210186.4|210336.4|210186.4|210329.4|210179.4|12
1638920680000|2021-12-07 23:44:40|210335.5|210185.5|210337.3|210187.3|210337.9|210187.9|210334.4|210184.4|14
1638920690000|2021-12-07 23:44:50|210336.5|210186.5|210331.5|210181.5|210337.1|210187.1|210329.9|210179.9|9
1638920700000|2021-12-07 23:45:00|210331.6|210181.6|210332.2|210182.2|210335|210185|210330.9|210180.9|14
1638920710000|2021-12-07 23:45:10|210330.1|210180.1|210348.1|210198.1|210352.6|210202.6|210330.1|210180.1|17
1638920720000|2021-12-07 23:45:20|210348.7|210198.7|210348.8|210198.8|210351.3|210201.3|210345.2|210195.2|13
1638920730000|2021-12-07 23:45:30|210349|210199|210346|210196|210351|210201|210346|210196|10
1638920740000|2021-12-07 23:45:40|210346.1|210196.1|210347.5|210197.5|210347.5|210197.5|210345.4|210195.4|7
1638920750000|2021-12-07 23:45:50|210346.3|210196.3|210347|210197|210348.8|210198.8|210346.3|210196.3|6
1638920760000|2021-12-07 23:46:00|210349.4|210199.4|210345.2|210195.2|210350.3|210200.3|210338.3|210188.3|7
1638920770000|2021-12-07 23:46:10|210344|210194|210352.1|210202.1|210352.7|210202.7|210344|210194|6
1638920780000|2021-12-07 23:46:20|210353.7|210203.7|210350.5|210200.5|210353.7|210203.7|210339.8|210189.8|15
1638920790000|2021-12-07 23:46:30|210340.5|210190.5|210346.8|210196.8|210346.8|210196.8|210340.5|210190.5|8
1638920800000|2021-12-07 23:46:40|210345.8|210195.8|210344.6|210194.6|210347.5|210197.5|210341.6|210191.6|13
1638920810000|2021-12-07 23:46:50|210345.1|210195.1|210286.9|210136.9|210345.1|210195.1|210286.9|210136.9|18
1638920820000|2021-12-07 23:47:00|210287.2|210137.2|210286.5|210136.5|210289.5|210139.5|210282.8|210132.8|15
1638920830000|2021-12-07 23:47:10|210287.8|210137.8|210287.1|210137.1|210288.2|210138.2|210286.7|210136.7|8
1638920840000|2021-12-07 23:47:20|210287.7|210137.7|210284.6|210134.6|210287.7|210137.7|210278.9|210128.9|17
1638920850000|2021-12-07 23:47:30|210280.1|210130.1|210261.4|210111.4|210281.7|210131.7|210261.3|210111.3|22
1638920860000|2021-12-07 23:47:40|210262.1|210112.1|210258.6|210108.6|210264|210114|210257.9|210107.9|16
1638920870000|2021-12-07 23:47:50|210258.4|210108.4|210262.3|210112.3|210264.2|210114.2|210258.4|210108.4|19
1638920880000|2021-12-07 23:48:00|210261.2|210111.2|210258.3|210108.3|210268.4|210118.4|210253.5|210103.5|18
1638920890000|2021-12-07 23:48:10|210261|210111|210265.4|210115.4|210265.7|210115.7|210260.9|210110.9|11
1638920900000|2021-12-07 23:48:20|210263.1|210113.1|210263.4|210113.4|210264.4|210114.4|210261.1|210111.1|13
1638920910000|2021-12-07 23:48:30|210262.6|210112.6|210266.6|210116.6|210266.6|210116.6|210262.3|210112.3|7
1638920920000|2021-12-07 23:48:40|210265.7|210115.7|210265.7|210115.7|210265.7|210115.7|210264.9|210114.9|11
1638920930000|2021-12-07 23:48:50|210265.5|210115.5|210263.1|210113.1|210265.8|210115.8|210262.5|210112.5|8
1638920940000|2021-12-07 23:49:00|210263.3|210113.3|210261.5|210111.5|210263.3|210113.3|210256.6|210106.6|16
1638920950000|2021-12-07 23:49:10|210260.8|210110.8|210259.1|210109.1|210260.8|210110.8|210258.2|210108.2|12
1638920960000|2021-12-07 23:49:20|210257.5|210107.5|210257.4|210107.4|210257.7|210107.7|210257|210107|7
1638920970000|2021-12-07 23:49:30|210258.1|210108.1|210258.5|210108.5|210261|210111|210258|210108|9
1638920980000|2021-12-07 23:49:40|210259.2|210109.2|210260.1|210110.1|210260.8|210110.8|210251.9|210101.9|10
1638920990000|2021-12-07 23:49:50|210262.2|210112.2|210260.9|210110.9|210263|210113|210258.9|210108.9|11
1638921000000|2021-12-07 23:50:00|210256.3|210106.3|210258.5|210108.5|210263.5|210113.5|210253.2|210103.2|11
1638921010000|2021-12-07 23:50:10|210258.4|210108.4|210262.1|210112.1|210262.1|210112.1|210257.3|210107.3|10
1638921020000|2021-12-07 23:50:20|210263.2|210113.2|210259.1|210109.1|210263.2|210113.2|210259.1|210109.1|10
1638921030000|2021-12-07 23:50:30|210258.6|210108.6|210260.8|210110.8|210262|210112|210253.7|210103.7|11
1638921040000|2021-12-07 23:50:40|210259.3|210109.3|210261.1|210111.1|210262|210112|210258.8|210108.8|11
1638921050000|2021-12-07 23:50:50|210261.5|210111.5|210258.6|210108.6|210261.7|210111.7|210256.5|210106.5|7
1638921060000|2021-12-07 23:51:00|210258.3|210108.3|210253.7|210103.7|210258.3|210108.3|210252.6|210102.6|15
1638921070000|2021-12-07 23:51:10|210254.1|210104.1|210254|210104|210254.2|210104.2|210253.1|210103.1|9
1638921080000|2021-12-07 23:51:20|210253.1|210103.1|210248.8|210098.8|210254.6|210104.6|210246.5|210096.5|9
1638921090000|2021-12-07 23:51:30|210248.9|210098.9|210251.9|210101.9|210251.9|210101.9|210248.9|210098.9|6
1638921100000|2021-12-07 23:51:40|210251|210101|210244.3|210094.3|210251|210101|210244.3|210094.3|5
1638921110000|2021-12-07 23:51:50|210245.7|210095.7|210253.8|210103.8|210254.6|210104.6|210241.2|210091.2|7
1638921120000|2021-12-07 23:52:00|210252.5|210102.5|210252.6|210102.6|210254.2|210104.2|210251.9|210101.9|11
1638921130000|2021-12-07 23:52:10|210252.7|210102.7|210247.6|210097.6|210253.5|210103.5|210246|210096|6
1638921140000|2021-12-07 23:52:20|210250.1|210100.1|210249.5|210099.5|210251.2|210101.2|210249.4|210099.4|8
1638921150000|2021-12-07 23:52:30|210246.5|210096.5|210252.8|210102.8|210253.7|210103.7|210246.5|210096.5|5
1638921160000|2021-12-07 23:52:40|210252.4|210102.4|210245.2|210095.2|210253.3|210103.3|210243.9|210093.9|7
1638921170000|2021-12-07 23:52:50|210245.7|210095.7|210247.3|210097.3|210249.2|210099.2|210245.7|210095.7|5
1638921180000|2021-12-07 23:53:00|210245.7|210095.7|210255.4|210105.4|210255.4|210105.4|210245.7|210095.7|9
1638921190000|2021-12-07 23:53:10|210255.1|210105.1|210253.2|210103.2|210255.1|210105.1|210253.2|210103.2|4
1638921200000|2021-12-07 23:53:20|210251|210101|210255.9|210105.9|210256.3|210106.3|210251|210101|4
1638921210000|2021-12-07 23:53:30|210255.6|210105.6|210250|210100|210257.1|210107.1|210248.3|210098.3|8
1638921220000|2021-12-07 23:53:40|210250.1|210100.1|210251|210101|210251|210101|210245.5|210095.5|8
1638921230000|2021-12-07 23:53:50|210253.9|210103.9|210246.8|210096.8|210253.9|210103.9|210245.1|210095.1|8
1638921240000|2021-12-07 23:54:00|210248.2|210098.2|210250.1|210100.1|210250.1|210100.1|210248.2|210098.2|2
1638921250000|2021-12-07 23:54:10|210248.7|210098.7|210248.2|210098.2|210254.3|210104.3|210244|210094|9
1638921260000|2021-12-07 23:54:20|210247.7|210097.7|210254|210104|210254|210104|210247.7|210097.7|5
1638921270000|2021-12-07 23:54:30|210250.9|210100.9|210247.7|210097.7|210252.7|210102.7|210246.3|210096.3|7
1638921280000|2021-12-07 23:54:40|210246.2|210096.2|210250|210100|210254|210104|210246.2|210096.2|8
1638921290000|2021-12-07 23:54:50|210251.9|210101.9|210250.8|210100.8|210251.9|210101.9|210250.8|210100.8|2
1638921300000|2021-12-07 23:55:00|210247.4|210097.4|210205.8|210055.8|210248.4|210098.4|210185.6|210035.6|20
1638921310000|2021-12-07 23:55:10|210208.5|210058.5|210214.1|210064.1|210215.5|210065.5|210208.5|210058.5|13
1638921320000|2021-12-07 23:55:20|210210.2|210060.2|210215.3|210065.3|210215.3|210065.3|210210.2|210060.2|9
1638921330000|2021-12-07 23:55:30|210214.6|210064.6|210217.5|210067.5|210217.5|210067.5|210214.6|210064.6|12
1638921340000|2021-12-07 23:55:40|210217|210067|210216.5|210066.5|210218.1|210068.1|210212.8|210062.8|15
1638921350000|2021-12-07 23:55:50|210216.1|210066.1|210249.1|210099.1|210249.1|210099.1|210215.8|210065.8|21
1638921360000|2021-12-07 23:56:00|210247.5|210097.5|210262.9|210112.9|210262.9|210112.9|210246.4|210096.4|20
1638921370000|2021-12-07 23:56:10|210262.3|210112.3|210266.2|210116.2|210266.2|210116.2|210262.3|210112.3|11
1638921380000|2021-12-07 23:56:20|210265.3|210115.3|210272.9|210122.9|210277.4|210127.4|210265.2|210115.2|15
1638921390000|2021-12-07 23:56:30|210273.9|210123.9|210269.2|210119.2|210273.9|210123.9|210265.7|210115.7|7
1638921400000|2021-12-07 23:56:40|210268.8|210118.8|210295|210145|210295|210145|210268.3|210118.3|15
1638921410000|2021-12-07 23:56:50|210294.2|210144.2|210297.6|210147.6|210297.7|210147.7|210294.2|210144.2|13
1638921420000|2021-12-07 23:57:00|210297.8|210147.8|210297.4|210147.4|210298.3|210148.3|210297.4|210147.4|6
1638921430000|2021-12-07 23:57:10|210294.9|210144.9|210296.8|210146.8|210296.8|210146.8|210293.2|210143.2|10
1638921440000|2021-12-07 23:57:20|210295.7|210145.7|210301|210151|210301|210151|210295.7|210145.7|10
1638921450000|2021-12-07 23:57:30|210300|210150|210298.3|210148.3|210300|210150|210296.7|210146.7|8
1638921460000|2021-12-07 23:57:40|210298.1|210148.1|210328.1|210178.1|210328.7|210178.7|210298|210148|23
1638921470000|2021-12-07 23:57:50|210325.3|210175.3|210324.1|210174.1|210328.5|210178.5|210318.7|210168.7|17
1638921480000|2021-12-07 23:58:00|210325.1|210175.1|210339.7|210189.7|210339.8|210189.8|210325.1|210175.1|18
1638921490000|2021-12-07 23:58:10|210340.1|210190.1|210342.3|210192.3|210342.7|210192.7|210339.9|210189.9|11
1638921500000|2021-12-07 23:58:20|210343.1|210193.1|210342.7|210192.7|210343.6|210193.6|210342.7|210192.7|9
1638921510000|2021-12-07 23:58:30|210339.3|210189.3|210340.3|210190.3|210340.9|210190.9|210337.2|210187.2|7
1638921520000|2021-12-07 23:58:40|210341.6|210191.6|210343.9|210193.9|210343.9|210193.9|210340.3|210190.3|12
1638921530000|2021-12-07 23:58:50|210343.6|210193.6|210349.2|210199.2|210349.4|210199.4|210343.6|210193.6|13
1638921540000|2021-12-07 23:59:00|210349.4|210199.4|210350.2|210200.2|210350.5|210200.5|210347.9|210197.9|14
1638921550000|2021-12-07 23:59:10|210350.1|210200.1|210370.2|210220.2|210371.2|210221.2|210349.9|210199.9|14
1638921560000|2021-12-07 23:59:20|210370.6|210220.6|210372.4|210222.4|210372.5|210222.5|210369.7|210219.7|13
1638921570000|2021-12-07 23:59:30|210372.3|210222.3|210372.9|210222.9|210372.9|210222.9|210371|210221|9
1638921580000|2021-12-07 23:59:40|210372.7|210222.7|210380.9|210230.9|210389.5|210239.5|210372.3|210222.3|14
1638921590000|2021-12-07 23:59:50|210377.6|210227.6|210378.8|210228.8|210379.1|210229.1|210376|210226|12
1638921600000|2021-12-08 00:00:00|210379.1|210229.1|210357.6|210207.6|210379.1|210229.1|210357.6|210207.6|21
1638921610000|2021-12-08 00:00:10|210358|210208|210358.6|210208.6|210359.2|210209.2|210355.4|210205.4|13
1638921620000|2021-12-08 00:00:20|210363.3|210213.3|210360.8|210210.8|210363.3|210213.3|210359.8|210209.8|13
1638921630000|2021-12-08 00:00:30|210362.8|210212.8|210385.8|210235.8|210385.9|210235.9|210362.8|210212.8|20
1638921640000|2021-12-08 00:00:40|210385.1|210235.1|210385|210235|210386.1|210236.1|210384.2|210234.2|9
1638921650000|2021-12-08 00:00:50|210385.1|210235.1|210379.5|210229.5|210385.1|210235.1|210379.5|210229.5|6
1638921660000|2021-12-08 00:01:00|210384.1|210234.1|210384.7|210234.7|210385.3|210235.3|210383|210233|16
1638921670000|2021-12-08 00:01:10|210383.8|210233.8|210388.4|210238.4|210389.7|210239.7|210383.7|210233.7|17
1638921680000|2021-12-08 00:01:20|210388.1|210238.1|210385.7|210235.7|210388.6|210238.6|210385.4|210235.4|16
1638921690000|2021-12-08 00:01:30|210384.8|210234.8|210380.8|210230.8|210385.5|210235.5|210380.7|210230.7|17
1638921700000|2021-12-08 00:01:40|210383.5|210233.5|210376.9|210226.9|210383.5|210233.5|210375.6|210225.6|13
1638921710000|2021-12-08 00:01:50|210374.9|210224.9|210378.7|210228.7|210382|210232|210374.9|210224.9|21
1638921720000|2021-12-08 00:02:00|210379.1|210229.1|210384.4|210234.4|210386.8|210236.8|210376.4|210226.4|23
1638921730000|2021-12-08 00:02:10|210383.2|210233.2|210389.7|210239.7|210392.3|210242.3|210383.2|210233.2|20
1638921740000|2021-12-08 00:02:20|210389.8|210239.8|210404.9|210254.9|210405.1|210255.1|210389.6|210239.6|15
1638921750000|2021-12-08 00:02:30|210403.1|210253.1|210404.8|210254.8|210405.7|210255.7|210401.7|210251.7|10
1638921760000|2021-12-08 00:02:40|210404.1|210254.1|210406.6|210256.6|210407.8|210257.8|210404.1|210254.1|16
1638921770000|2021-12-08 00:02:50|210406|210256|210397.1|210247.1|210406.4|210256.4|210396.3|210246.3|17
1638921780000|2021-12-08 00:03:00|210395.7|210245.7|210394.6|210244.6|210396|210246|210391.2|210241.2|24
1638921790000|2021-12-08 00:03:10|210393.6|210243.6|210396.8|210246.8|210396.8|210246.8|210390.3|210240.3|20
1638921800000|2021-12-08 00:03:20|210395.9|210245.9|210400|210250|210400|210250|210394.4|210244.4|28
1638921810000|2021-12-08 00:03:30|210399.8|210249.8|210397.1|210247.1|210400.4|210250.4|210397.1|210247.1|26
1638921820000|2021-12-08 00:03:40|210397.7|210247.7|210399.2|210249.2|210399.2|210249.2|210396.8|210246.8|20
1638921830000|2021-12-08 00:03:50|210398|210248|210393.8|210243.8|210398.3|210248.3|210393.8|210243.8|24
1638921840000|2021-12-08 00:04:00|210394.4|210244.4|210395.1|210245.1|210401.2|210251.2|210394.4|210244.4|24
1638921850000|2021-12-08 00:04:10|210395.5|210245.5|210395.7|210245.7|210399.9|210249.9|210394.7|210244.7|26
1638921860000|2021-12-08 00:04:20|210394.4|210244.4|210391.2|210241.2|210397.5|210247.5|210391.1|210241.1|19
1638921870000|2021-12-08 00:04:30|210391.5|210241.5|210381.3|210231.3|210391.5|210241.5|210381.3|210231.3|20
1638921880000|2021-12-08 00:04:40|210368|210218|210382.3|210232.3|210384.9|210234.9|210364.9|210214.9|27
1638921890000|2021-12-08 00:04:50|210382.8|210232.8|210383|210233|210384.6|210234.6|210382.2|210232.2|17
1638921900000|2021-12-08 00:05:00|210382.5|210232.5|210371.7|210221.7|210387.9|210237.9|210366.2|210216.2|30
1638921910000|2021-12-08 00:05:10|210374.1|210224.1|210394.8|210244.8|210394.8|210244.8|210372.6|210222.6|27
1638921920000|2021-12-08 00:05:20|210394|210244|210394.7|210244.7|210395.3|210245.3|210392.5|210242.5|15
1638921930000|2021-12-08 00:05:30|210393.3|210243.3|210406.4|210256.4|210409.9|210259.9|210392.7|210242.7|20
1638921940000|2021-12-08 00:05:40|210406.2|210256.2|210403.5|210253.5|210408.4|210258.4|210402.1|210252.1|22
1638921950000|2021-12-08 00:05:50|210403.2|210253.2|210405.2|210255.2|210405.5|210255.5|210399.5|210249.5|19
1638921960000|2021-12-08 00:06:00|210404.7|210254.7|210405.7|210255.7|210406.8|210256.8|210404.7|210254.7|15
1638921970000|2021-12-08 00:06:10|210404.7|210254.7|210410.9|210260.9|210412.9|210262.9|210404.7|210254.7|14
1638921980000|2021-12-08 00:06:20|210409.7|210259.7|210385.3|210235.3|210409.7|210259.7|210383.3|210233.3|26
1638921990000|2021-12-08 00:06:30|210388.2|210238.2|210356.8|210206.8|210388.2|210238.2|210353.4|210203.4|20
1638922000000|2021-12-08 00:06:40|210357.8|210207.8|210342.9|210192.9|210357.8|210207.8|210342.9|210192.9|22
1638922010000|2021-12-08 00:06:50|210342.8|210192.8|210351.3|210201.3|210353.2|210203.2|210341.4|210191.4|19
1638922020000|2021-12-08 00:07:00|210351.1|210201.1|210351.8|210201.8|210352.3|210202.3|210351.1|210201.1|19
1638922030000|2021-12-08 00:07:10|210349.4|210199.4|210349.4|210199.4|210350.7|210200.7|210347.5|210197.5|17
1638922040000|2021-12-08 00:07:20|210348.4|210198.4|210349.3|210199.3|210350.4|210200.4|210348.4|210198.4|5
1638922050000|2021-12-08 00:07:30|210351.2|210201.2|210351.8|210201.8|210352.4|210202.4|210351.2|210201.2|9
1638922060000|2021-12-08 00:07:40|210337.7|210187.7|210341.8|210191.8|210346.4|210196.4|210336.3|210186.3|15
1638922070000|2021-12-08 00:07:50|210342|210192|210327.1|210177.1|210342|210192|210323.7|210173.7|25
1638922080000|2021-12-08 00:08:00|210326.8|210176.8|210324.9|210174.9|210329.7|210179.7|210324|210174|20
1638922090000|2021-12-08 00:08:10|210327|210177|210325.7|210175.7|210329.2|210179.2|210325.7|210175.7|21
1638922100000|2021-12-08 00:08:20|210325.3|210175.3|210329.7|210179.7|210330|210180|210323.8|210173.8|23
1638922110000|2021-12-08 00:08:30|210330.1|210180.1|210336|210186|210336|210186|210325.8|210175.8|24
1638922120000|2021-12-08 00:08:40|210335.3|210185.3|210333|210183|210337.6|210187.6|210331.7|210181.7|26
1638922130000|2021-12-08 00:08:50|210325.7|210175.7|210334.2|210184.2|210334.4|210184.4|210324.6|210174.6|25
1638922140000|2021-12-08 00:09:00|210335.4|210185.4|210343.1|210193.1|210351.1|210201.1|210332|210182|29
1638922150000|2021-12-08 00:09:10|210343|210193|210345.6|210195.6|210347.1|210197.1|210335.7|210185.7|15
1638922160000|2021-12-08 00:09:20|210342.7|210192.7|210354.2|210204.2|210355.6|210205.6|210339.3|210189.3|15
1638922170000|2021-12-08 00:09:30|210353|210203|210349.9|210199.9|210355.9|210205.9|210349.9|210199.9|10
1638922180000|2021-12-08 00:09:40|210351.5|210201.5|210353.2|210203.2|210354.9|210204.9|210342.3|210192.3|17
1638922190000|2021-12-08 00:09:50|210354.6|210204.6|210352.7|210202.7|210355.3|210205.3|210345.5|210195.5|13
1638922200000|2021-12-08 00:10:00|210353.6|210203.6|210351.4|210201.4|210353.8|210203.8|210347.8|210197.8|18
1638922210000|2021-12-08 00:10:10|210350.3|210200.3|210353.1|210203.1|210353.1|210203.1|210350.3|210200.3|8
1638922220000|2021-12-08 00:10:20|210352.8|210202.8|210354.9|210204.9|210354.9|210204.9|210352.8|210202.8|8
1638922230000|2021-12-08 00:10:30|210355.1|210205.1|210360.4|210210.4|210360.7|210210.7|210351.9|210201.9|12
1638922240000|2021-12-08 00:10:40|210359.4|210209.4|210357.3|210207.3|210359.8|210209.8|210357.3|210207.3|9
1638922250000|2021-12-08 00:10:50|210357.2|210207.2|210356.7|210206.7|210360.9|210210.9|210355.3|210205.3|14
1638922260000|2021-12-08 00:11:00|210356.3|210206.3|210359.4|210209.4|210359.8|210209.8|210352.5|210202.5|15
1638922270000|2021-12-08 00:11:10|210356.7|210206.7|210352.1|210202.1|210359.1|210209.1|210350.7|210200.7|14
1638922280000|2021-12-08 00:11:20|210352.6|210202.6|210354.6|210204.6|210357.6|210207.6|210352.3|210202.3|15
1638922290000|2021-12-08 00:11:30|210354.3|210204.3|210357.3|210207.3|210357.5|210207.5|210354.3|210204.3|8
1638922300000|2021-12-08 00:11:40|210357.1|210207.1|210378.7|210228.7|210379.4|210229.4|210356.2|210206.2|18
1638922310000|2021-12-08 00:11:50|210379.5|210229.5|210385.5|210235.5|210387.6|210237.6|210379.5|210229.5|24
1638922320000|2021-12-08 00:12:00|210385.3|210235.3|210388.3|210238.3|210388.3|210238.3|210385.3|210235.3|15
1638922330000|2021-12-08 00:12:10|210387.9|210237.9|210386.9|210236.9|210387.9|210237.9|210385.9|210235.9|6
1638922340000|2021-12-08 00:12:20|210388.3|210238.3|210387.6|210237.6|210388.3|210238.3|210385.1|210235.1|8
1638922350000|2021-12-08 00:12:30|210387|210237|210389.5|210239.5|210389.5|210239.5|210386|210236|9
1638922360000|2021-12-08 00:12:40|210388.3|210238.3|210384.5|210234.5|210388.9|210238.9|210377.1|210227.1|11
1638922370000|2021-12-08 00:12:50|210380.9|210230.9|210386.7|210236.7|210388.8|210238.8|210380.9|210230.9|9
1638922380000|2021-12-08 00:13:00|210386.3|210236.3|210384.7|210234.7|210388|210238|210384.7|210234.7|16
1638922390000|2021-12-08 00:13:10|210385.6|210235.6|210382.7|210232.7|210385.7|210235.7|210382.7|210232.7|10
1638922400000|2021-12-08 00:13:20|210383.5|210233.5|210386.2|210236.2|210386.9|210236.9|210383.5|210233.5|9
1638922410000|2021-12-08 00:13:30|210386.4|210236.4|210398.9|210248.9|210400.7|210250.7|210385.1|210235.1|28
1638922420000|2021-12-08 00:13:40|210401|210251|210402.3|210252.3|210403.7|210253.7|210393.2|210243.2|22
1638922430000|2021-12-08 00:13:50|210403.5|210253.5|210401.6|210251.6|210405.2|210255.2|210401.6|210251.6|14
1638922440000|2021-12-08 00:14:00|210403.6|210253.6|210402.1|210252.1|210409.2|210259.2|210393.5|210243.5|15
1638922450000|2021-12-08 00:14:10|210401.6|210251.6|210394.9|210244.9|210408.6|210258.6|210394.9|210244.9|24
1638922460000|2021-12-08 00:14:20|210395.9|210245.9|210398.8|210248.8|210401.9|210251.9|210395.9|210245.9|22
1638922470000|2021-12-08 00:14:30|210396.7|210246.7|210397.3|210247.3|210398.4|210248.4|210395.7|210245.7|14
1638922480000|2021-12-08 00:14:40|210397.9|210247.9|210402.3|210252.3|210404.6|210254.6|210397.2|210247.2|17
1638922490000|2021-12-08 00:14:50|210404.2|210254.2|210402.3|210252.3|210404.2|210254.2|210401.4|210251.4|8
1638922500000|2021-12-08 00:15:00|210402.4|210252.4|210402.6|210252.6|210406.5|210256.5|210401.9|210251.9|15
1638922510000|2021-12-08 00:15:10|210402.5|210252.5|210397.8|210247.8|210402.9|210252.9|210393.3|210243.3|23
1638922520000|2021-12-08 00:15:20|210398.7|210248.7|210407.7|210257.7|210407.9|210257.9|210398.7|210248.7|14
1638922530000|2021-12-08 00:15:30|210406.4|210256.4|210407|210257|210409.9|210259.9|210406.4|210256.4|15
1638922540000|2021-12-08 00:15:40|210406.7|210256.7|210404|210254|210407|210257|210403.6|210253.6|11
1638922550000|2021-12-08 00:15:50|210407.3|210257.3|210406|210256|210407.3|210257.3|210405.5|210255.5|8
1638922560000|2021-12-08 00:16:00|210405.8|210255.8|210397|210247|210410.9|210260.9|210396.3|210246.3|13
1638922570000|2021-12-08 00:16:10|210397.7|210247.7|210401.8|210251.8|210402.6|210252.6|210397.7|210247.7|14
1638922580000|2021-12-08 00:16:20|210402.2|210252.2|210401.9|210251.9|210402.4|210252.4|210401.9|210251.9|8
1638922590000|2021-12-08 00:16:30|210402|210252|210401.2|210251.2|210402.9|210252.9|210401.2|210251.2|4
1638922600000|2021-12-08 00:16:40|210402.6|210252.6|210401.7|210251.7|210404.4|210254.4|210399|210249|16
1638922610000|2021-12-08 00:16:50|210401.5|210251.5|210401.3|210251.3|210403.1|210253.1|210401|210251|13
1638922620000|2021-12-08 00:17:00|210401.4|210251.4|210400.1|210250.1|210402.7|210252.7|210399.7|210249.7|11
1638922630000|2021-12-08 00:17:10|210398.5|210248.5|210394.6|210244.6|210398.5|210248.5|210392.7|210242.7|14
1638922640000|2021-12-08 00:17:20|210394.9|210244.9|210395.2|210245.2|210395.9|210245.9|210394|210244|14
1638922650000|2021-12-08 00:17:30|210395|210245|210406.2|210256.2|210414.3|210264.3|210394.3|210244.3|15
1638922660000|2021-12-08 00:17:40|210406.4|210256.4|210401.9|210251.9|210415.2|210265.2|210400.9|210250.9|15
1638922670000|2021-12-08 00:17:50|210401.8|210251.8|210403.7|210253.7|210404.1|210254.1|210401.8|210251.8|12
1638922680000|2021-12-08 00:18:00|210403.8|210253.8|210403.1|210253.1|210425.9|210275.9|210400.2|210250.2|16
1638922690000|2021-12-08 00:18:10|210402.9|210252.9|210404.1|210254.1|210404.8|210254.8|210402.9|210252.9|8
1638922700000|2021-12-08 00:18:20|210404.4|210254.4|210403|210253|210417.9|210267.9|210395.5|210245.5|14
1638922710000|2021-12-08 00:18:30|210403.2|210253.2|210403.3|210253.3|210404.9|210254.9|210403.2|210253.2|11
1638922720000|2021-12-08 00:18:40|210403.4|210253.4|210408|210258|210411.4|210261.4|210403.4|210253.4|5
1638922730000|2021-12-08 00:18:50|210407.2|210257.2|210406.8|210256.8|210411.7|210261.7|210406.7|210256.7|6
1638922740000|2021-12-08 00:19:00|210405.7|210255.7|210399.3|210249.3|210413.1|210263.1|210398.9|210248.9|13
1638922750000|2021-12-08 00:19:10|210399.8|210249.8|210399.1|210249.1|210408|210258|210398.3|210248.3|9
1638922760000|2021-12-08 00:19:20|210399.2|210249.2|210406.2|210256.2|210410.9|210260.9|210399.2|210249.2|12
1638922770000|2021-12-08 00:19:30|210407.1|210257.1|210400.1|210250.1|210407.5|210257.5|210397.2|210247.2|7
1638922780000|2021-12-08 00:19:40|210399.7|210249.7|210401|210251|210406.7|210256.7|210398.9|210248.9|8
1638922790000|2021-12-08 00:19:50|210400|210250|210399.4|210249.4|210407.9|210257.9|210399|210249|10
1638922800000|2021-12-08 00:20:00|210398.9|210248.9|210410.2|210260.2|210415|210265|210398.1|210248.1|18
1638922810000|2021-12-08 00:20:10|210410|210260|210405.1|210255.1|210410.3|210260.3|210405.1|210255.1|8
1638922820000|2021-12-08 00:20:20|210405.6|210255.6|210411|210261|210414.8|210264.8|210405.6|210255.6|14
1638922830000|2021-12-08 00:20:30|210410.5|210260.5|210395.7|210245.7|210413.4|210263.4|210395|210245|10
1638922840000|2021-12-08 00:20:40|210396.4|210246.4|210409|210259|210415.3|210265.3|210396.4|210246.4|16
1638922850000|2021-12-08 00:20:50|210410.9|210260.9|210409.4|210259.4|210410.9|210260.9|210406.9|210256.9|13
1638922860000|2021-12-08 00:21:00|210408.9|210258.9|210412.9|210262.9|210413.5|210263.5|210408.9|210258.9|10
1638922870000|2021-12-08 00:21:10|210418.3|210268.3|210412.8|210262.8|210418.3|210268.3|210411.7|210261.7|10
1638922880000|2021-12-08 00:21:20|210412.1|210262.1|210411.8|210261.8|210412.7|210262.7|210410.9|210260.9|11
1638922890000|2021-12-08 00:21:30|210409.1|210259.1|210409.6|210259.6|210410.3|210260.3|210407.7|210257.7|8
1638922900000|2021-12-08 00:21:40|210408.8|210258.8|210406.3|210256.3|210409.7|210259.7|210404.7|210254.7|15
1638922910000|2021-12-08 00:21:50|210406.9|210256.9|210407.5|210257.5|210408.3|210258.3|210406.9|210256.9|16
1638922920000|2021-12-08 00:22:00|210407.1|210257.1|210409.1|210259.1|210409.4|210259.4|210406.9|210256.9|6
1638922930000|2021-12-08 00:22:10|210408.8|210258.8|210406.1|210256.1|210410.8|210260.8|210405.7|210255.7|14
1638922940000|2021-12-08 00:22:20|210407.2|210257.2|210413.4|210263.4|210415.1|210265.1|210405.8|210255.8|10
1638922950000|2021-12-08 00:22:30|210412.9|210262.9|210410.1|210260.1|210414.1|210264.1|210409.7|210259.7|11
1638922960000|2021-12-08 00:22:40|210410.3|210260.3|210409.6|210259.6|210410.3|210260.3|210409.2|210259.2|6
1638922970000|2021-12-08 00:22:50|210406.7|210256.7|210408.8|210258.8|210412.1|210262.1|210406.3|210256.3|12
1638922980000|2021-12-08 00:23:00|210411.1|210261.1|210412.6|210262.6|210415|210265|210410.7|210260.7|12
1638922990000|2021-12-08 00:23:10|210412.3|210262.3|210410.4|210260.4|210414.3|210264.3|210408.3|210258.3|13
1638923000000|2021-12-08 00:23:20|210410.6|210260.6|210413.4|210263.4|210413.4|210263.4|210410.1|210260.1|8
1638923010000|2021-12-08 00:23:30|210413.1|210263.1|210411.5|210261.5|210413.2|210263.2|210410.5|210260.5|8
1638923020000|2021-12-08 00:23:40|210412.3|210262.3|210416.1|210266.1|210416.1|210266.1|210410.5|210260.5|7
1638923030000|2021-12-08 00:23:50|210415.1|210265.1|210413.8|210263.8|210415.1|210265.1|210413|210263|8
1638923040000|2021-12-08 00:24:00|210414.1|210264.1|210407.7|210257.7|210414.1|210264.1|210407.7|210257.7|10
1638923050000|2021-12-08 00:24:10|210412.5|210262.5|210411.4|210261.4|210413|210263|210410.9|210260.9|11
1638923060000|2021-12-08 00:24:20|210411|210261|210408|210258|210411.6|210261.6|210408|210258|12
1638923070000|2021-12-08 00:24:30|210408.7|210258.7|210409.5|210259.5|210409.5|210259.5|210408.4|210258.4|6
1638923080000|2021-12-08 00:24:40|210409.4|210259.4|210435.7|210285.7|210445.3|210295.3|210409.4|210259.4|24
1638923090000|2021-12-08 00:24:50|210434.4|210284.4|210436.2|210286.2|210436.2|210286.2|210433.2|210283.2|21
1638923100000|2021-12-08 00:25:00|210436.1|210286.1|210434.9|210284.9|210436.2|210286.2|210433.9|210283.9|18
1638923110000|2021-12-08 00:25:10|210434.5|210284.5|210422.6|210272.6|210434.7|210284.7|210411|210261|25
1638923120000|2021-12-08 00:25:20|210423|210273|210423.5|210273.5|210426.6|210276.6|210421.9|210271.9|18
1638923130000|2021-12-08 00:25:30|210422.7|210272.7|210421.4|210271.4|210423.9|210273.9|210421|210271|13
1638923140000|2021-12-08 00:25:40|210420.8|210270.8|210422.1|210272.1|210423.5|210273.5|210419.1|210269.1|19
1638923150000|2021-12-08 00:25:50|210421.7|210271.7|210408.6|210258.6|210427.1|210277.1|210399.8|210249.8|17
1638923160000|2021-12-08 00:26:00|210409.3|210259.3|210408|210258|210409.4|210259.4|210405.7|210255.7|11
1638923170000|2021-12-08 00:26:10|210406.9|210256.9|210405.3|210255.3|210407.6|210257.6|210405.3|210255.3|15
1638923180000|2021-12-08 00:26:20|210405.7|210255.7|210407.6|210257.6|210408.8|210258.8|210405.2|210255.2|14
1638923190000|2021-12-08 00:26:30|210407.1|210257.1|210406.8|210256.8|210407.1|210257.1|210403.9|210253.9|15
1638923200000|2021-12-08 00:26:40|210407|210257|210398|210248|210407.5|210257.5|210396.1|210246.1|13
1638923210000|2021-12-08 00:26:50|210397.5|210247.5|210401.2|210251.2|210401.2|210251.2|210397.5|210247.5|9
1638923220000|2021-12-08 00:27:00|210400.7|210250.7|210408.2|210258.2|210413.4|210263.4|210400.7|210250.7|11
1638923230000|2021-12-08 00:27:10|210408.4|210258.4|210403.5|210253.5|210408.4|210258.4|210402.9|210252.9|9
1638923240000|2021-12-08 00:27:20|210402.3|210252.3|210410.4|210260.4|210411.6|210261.6|210402.3|210252.3|13
1638923250000|2021-12-08 00:27:30|210409.2|210259.2|210406.2|210256.2|210409.5|210259.5|210406.2|210256.2|5
1638923260000|2021-12-08 00:27:40|210404.1|210254.1|210419|210269|210423.2|210273.2|210399.8|210249.8|20
1638923270000|2021-12-08 00:27:50|210419.4|210269.4|210419.1|210269.1|210419.6|210269.6|210418.3|210268.3|14
1638923280000|2021-12-08 00:28:00|210418.2|210268.2|210421.4|210271.4|210421.6|210271.6|210418.2|210268.2|15
1638923290000|2021-12-08 00:28:10|210420.9|210270.9|210403.9|210253.9|210426.8|210276.8|210403.1|210253.1|15
1638923300000|2021-12-08 00:28:20|210404.4|210254.4|210403.7|210253.7|210405.1|210255.1|210403.2|210253.2|7
1638923310000|2021-12-08 00:28:30|210402.2|210252.2|210403|210253|210403|210253|210402.2|210252.2|3
1638923320000|2021-12-08 00:28:40|210404.8|210254.8|210407.6|210257.6|210411.7|210261.7|210404.7|210254.7|11
1638923330000|2021-12-08 00:28:50|210407|210257|210405.9|210255.9|210408|210258|210405.9|210255.9|9
1638923340000|2021-12-08 00:29:00|210406.6|210256.6|210411.6|210261.6|210412.2|210262.2|210405.9|210255.9|7
1638923350000|2021-12-08 00:29:10|210401.2|210251.2|210402.3|210252.3|210404.8|210254.8|210401.2|210251.2|10
1638923360000|2021-12-08 00:29:20|210402.8|210252.8|210404.9|210254.9|210405.8|210255.8|210402.2|210252.2|13
1638923370000|2021-12-08 00:29:30|210405.1|210255.1|210407.2|210257.2|210407.2|210257.2|210403.9|210253.9|9
1638923380000|2021-12-08 00:29:40|210407|210257|210399.4|210249.4|210408.5|210258.5|210398.6|210248.6|16
1638923390000|2021-12-08 00:29:50|210400|210250|210403|210253|210405.5|210255.5|210399|210249|19
1638923400000|2021-12-08 00:30:00|210402.5|210252.5|210398|210248|210402.6|210252.6|210396.5|210246.5|20
1638923410000|2021-12-08 00:30:10|210398.2|210248.2|210403.4|210253.4|210404.7|210254.7|210398.2|210248.2|15
1638923420000|2021-12-08 00:30:20|210406.2|210256.2|210405.6|210255.6|210407|210257|210405.6|210255.6|14
1638923430000|2021-12-08 00:30:30|210406.2|210256.2|210404.3|210254.3|210409.7|210259.7|210401|210251|16
1638923440000|2021-12-08 00:30:40|210404.5|210254.5|210403.5|210253.5|210404.7|210254.7|210401.6|210251.6|12
1638923450000|2021-12-08 00:30:50|210403.1|210253.1|210401.5|210251.5|210405.4|210255.4|210395|210245|17
1638923460000|2021-12-08 00:31:00|210404.6|210254.6|210401.7|210251.7|210404.6|210254.6|210400.9|210250.9|7
1638923470000|2021-12-08 00:31:10|210402.7|210252.7|210421.1|210271.1|210424.4|210274.4|210402.7|210252.7|15
1638923480000|2021-12-08 00:31:20|210419.8|210269.8|210409.4|210259.4|210420.1|210270.1|210406.1|210256.1|17
1638923490000|2021-12-08 00:31:30|210406.4|210256.4|210407.5|210257.5|210407.8|210257.8|210406.2|210256.2|8
1638923500000|2021-12-08 00:31:40|210407.8|210257.8|210410.6|210260.6|210410.6|210260.6|210407.8|210257.8|8
1638923510000|2021-12-08 00:31:50|210409.6|210259.6|210408.3|210258.3|210409.7|210259.7|210407.8|210257.8|6
1638923520000|2021-12-08 00:32:00|210408.4|210258.4|210397.2|210247.2|210408.4|210258.4|210396|210246|10
1638923530000|2021-12-08 00:32:10|210398.1|210248.1|210394.6|210244.6|210404.5|210254.5|210394|210244|19
1638923540000|2021-12-08 00:32:20|210394.9|210244.9|210389.5|210239.5|210396.7|210246.7|210387.9|210237.9|16
1638923550000|2021-12-08 00:32:30|210390.9|210240.9|210389.2|210239.2|210390.9|210240.9|210384.7|210234.7|15
1638923560000|2021-12-08 00:32:40|210388.5|210238.5|210388.3|210238.3|210389.6|210239.6|210388.3|210238.3|5
1638923570000|2021-12-08 00:32:50|210389.2|210239.2|210353.5|210203.5|210389.2|210239.2|210343.5|210193.5|23
1638923580000|2021-12-08 00:33:00|210354.8|210204.8|210361|210211|210361|210211|210348.5|210198.5|19
1638923590000|2021-12-08 00:33:10|210365.8|210215.8|210360.1|210210.1|210372|210222|210348.7|210198.7|23
1638923600000|2021-12-08 00:33:20|210359.8|210209.8|210353.9|210203.9|210359.8|210209.8|210352.2|210202.2|12
1638923610000|2021-12-08 00:33:30|210354|210204|210347.1|210197.1|210355.9|210205.9|210347.1|210197.1|10
1638923620000|2021-12-08 00:33:40|210349.2|210199.2|210351.4|210201.4|210353.6|210203.6|210349.2|210199.2|7
1638923630000|2021-12-08 00:33:50|210350.7|210200.7|210352.8|210202.8|210354.5|210204.5|210350.7|210200.7|12
1638923640000|2021-12-08 00:34:00|210353.4|210203.4|210348.3|210198.3|210357|210207|210348.3|210198.3|6
1638923650000|2021-12-08 00:34:10|210348|210198|210354.1|210204.1|210354.1|210204.1|210346.3|210196.3|13
1638923660000|2021-12-08 00:34:20|210354.6|210204.6|210350.2|210200.2|210354.6|210204.6|210347.3|210197.3|7
1638923670000|2021-12-08 00:34:30|210351.2|210201.2|210352.9|210202.9|210352.9|210202.9|210350.9|210200.9|3
1638923680000|2021-12-08 00:34:40|210353.7|210203.7|210378|210228|210378.3|210228.3|210352.8|210202.8|24
1638923690000|2021-12-08 00:34:50|210377.8|210227.8|210360.1|210210.1|210378.4|210228.4|210353.3|210203.3|29
1638923700000|2021-12-08 00:35:00|210359.8|210209.8|210357.7|210207.7|210360.5|210210.5|210355|210205|22
1638923710000|2021-12-08 00:35:10|210357|210207|210381.9|210231.9|210381.9|210231.9|210350.7|210200.7|23
1638923720000|2021-12-08 00:35:20|210381.3|210231.3|210380.6|210230.6|210382|210232|210374.2|210224.2|20
1638923730000|2021-12-08 00:35:30|210378.6|210228.6|210378.6|210228.6|210380|210230|210377.7|210227.7|14
1638923740000|2021-12-08 00:35:40|210379.3|210229.3|210386.7|210236.7|210386.7|210236.7|210376.9|210226.9|23
1638923750000|2021-12-08 00:35:50|210386.4|210236.4|210383.2|210233.2|210386.6|210236.6|210374.6|210224.6|21
1638923760000|2021-12-08 00:36:00|210378.2|210228.2|210379.3|210229.3|210388.8|210238.8|210377.7|210227.7|23
1638923770000|2021-12-08 00:36:10|210380.2|210230.2|210381.8|210231.8|210383.4|210233.4|210378.2|210228.2|20
1638923780000|2021-12-08 00:36:20|210380.8|210230.8|210384.3|210234.3|210384.3|210234.3|210380.8|210230.8|12
1638923790000|2021-12-08 00:36:30|210385.8|210235.8|210384.1|210234.1|210386.4|210236.4|210381.3|210231.3|20
1638923800000|2021-12-08 00:36:40|210380.5|210230.5|210384.7|210234.7|210386.1|210236.1|210380.5|210230.5|14
1638923810000|2021-12-08 00:36:50|210385.4|210235.4|210385.1|210235.1|210385.4|210235.4|210379.2|210229.2|21
1638923820000|2021-12-08 00:37:00|210385.2|210235.2|210384.9|210234.9|210389|210239|210380.6|210230.6|19
1638923830000|2021-12-08 00:37:10|210385.2|210235.2|210380|210230|210387.3|210237.3|210380|210230|20
1638923840000|2021-12-08 00:37:20|210381|210231|210380.3|210230.3|210382|210232|210379.5|210229.5|18
1638923850000|2021-12-08 00:37:30|210380|210230|210381.7|210231.7|210385.5|210235.5|210379.7|210229.7|22
1638923860000|2021-12-08 00:37:40|210381.2|210231.2|210384|210234|210386.4|210236.4|210378.8|210228.8|27
1638923870000|2021-12-08 00:37:50|210383.1|210233.1|210388.7|210238.7|210398.2|210248.2|210380|210230|23
1638923880000|2021-12-08 00:38:00|210389.9|210239.9|210391.1|210241.1|210393.5|210243.5|210387.6|210237.6|21
1638923890000|2021-12-08 00:38:10|210389.7|210239.7|210391|210241|210391|210241|210386.2|210236.2|22
1638923900000|2021-12-08 00:38:20|210390.9|210240.9|210399.3|210249.3|210402|210252|210389|210239|26
1638923910000|2021-12-08 00:38:30|210399.1|210249.1|210393.7|210243.7|210399.6|210249.6|210393.7|210243.7|19
1638923920000|2021-12-08 00:38:40|210391.8|210241.8|210388.4|210238.4|210391.8|210241.8|210383.5|210233.5|22
1638923930000|2021-12-08 00:38:50|210387.9|210237.9|210385.9|210235.9|210389.7|210239.7|210385.1|210235.1|23
1638923940000|2021-12-08 00:39:00|210386.2|210236.2|210380.6|210230.6|210386.2|210236.2|210378.9|210228.9|26
1638923950000|2021-12-08 00:39:10|210380.7|210230.7|210386.1|210236.1|210386.1|210236.1|210380.6|210230.6|26
1638923960000|2021-12-08 00:39:20|210386.2|210236.2|210392.9|210242.9|210392.9|210242.9|210379.7|210229.7|24
1638923970000|2021-12-08 00:39:30|210387.2|210237.2|210390.3|210240.3|210395.4|210245.4|210387.2|210237.2|16
1638923980000|2021-12-08 00:39:40|210390.4|210240.4|210389.8|210239.8|210391.8|210241.8|210389.8|210239.8|22
1638923990000|2021-12-08 00:39:50|210391|210241|210394.4|210244.4|210394.4|210244.4|210391|210241|11
1638924000000|2021-12-08 00:40:00|210393.3|210243.3|210392.4|210242.4|210393.7|210243.7|210390.5|210240.5|13
1638924010000|2021-12-08 00:40:10|210393.1|210243.1|210393.6|210243.6|210393.8|210243.8|210389.9|210239.9|18
1638924020000|2021-12-08 00:40:20|210395.3|210245.3|210389|210239|210395.4|210245.4|210387.6|210237.6|19
1638924030000|2021-12-08 00:40:30|210389.3|210239.3|210391.9|210241.9|210393.3|210243.3|210389.3|210239.3|17
1638924040000|2021-12-08 00:40:40|210391.6|210241.6|210391.9|210241.9|210395.9|210245.9|210390.4|210240.4|10
1638924050000|2021-12-08 00:40:50|210391.8|210241.8|210394.1|210244.1|210394.1|210244.1|210391.8|210241.8|12
1638924060000|2021-12-08 00:41:00|210394|210244|210394.8|210244.8|210394.9|210244.9|210393.5|210243.5|17
1638924070000|2021-12-08 00:41:10|210389.9|210239.9|210394.4|210244.4|210395.1|210245.1|210389.3|210239.3|18
1638924080000|2021-12-08 00:41:20|210390.2|210240.2|210399.5|210249.5|210400.3|210250.3|210386.1|210236.1|23
1638924090000|2021-12-08 00:41:30|210398.8|210248.8|210398.9|210248.9|210399.9|210249.9|210395.7|210245.7|15
1638924100000|2021-12-08 00:41:40|210398.7|210248.7|210397.9|210247.9|210399.4|210249.4|210396.4|210246.4|14
1638924110000|2021-12-08 00:41:50|210398.8|210248.8|210398.3|210248.3|210399|210249|210398.3|210248.3|7
1638924120000|2021-12-08 00:42:00|210398.5|210248.5|210403|210253|210404.2|210254.2|210396.1|210246.1|16
1638924130000|2021-12-08 00:42:10|210402.9|210252.9|210392.1|210242.1|210403.9|210253.9|210388.1|210238.1|19
1638924140000|2021-12-08 00:42:20|210393.4|210243.4|210379.3|210229.3|210394.5|210244.5|210377.6|210227.6|22
1638924150000|2021-12-08 00:42:30|210379.6|210229.6|210381|210231|210381.1|210231.1|210379.4|210229.4|18
1638924160000|2021-12-08 00:42:40|210380.6|210230.6|210383|210233|210383.1|210233.1|210380.2|210230.2|18
1638924170000|2021-12-08 00:42:50|210381.6|210231.6|210390.8|210240.8|210393.2|210243.2|210381.2|210231.2|26
1638924180000|2021-12-08 00:43:00|210390.7|210240.7|210381.9|210231.9|210395.1|210245.1|210380.5|210230.5|26
1638924190000|2021-12-08 00:43:10|210381.6|210231.6|210381.1|210231.1|210383.1|210233.1|210380.7|210230.7|29
1638924200000|2021-12-08 00:43:20|210380.5|210230.5|210357.4|210207.4|210380.5|210230.5|210353.5|210203.5|25
1638924210000|2021-12-08 00:43:30|210357|210207|210363.7|210213.7|210366.1|210216.1|210357|210207|21
1638924220000|2021-12-08 00:43:40|210362.4|210212.4|210361.6|210211.6|210362.4|210212.4|210361|210211|7
1638924230000|2021-12-08 00:43:50|210361.9|210211.9|210359.4|210209.4|210362|210212|210359.1|210209.1|13
1638924240000|2021-12-08 00:44:00|210360|210210|210360.3|210210.3|210362.5|210212.5|210356.6|210206.6|16
1638924250000|2021-12-08 00:44:10|210360.5|210210.5|210346.7|210196.7|210360.5|210210.5|210346.7|210196.7|22
1638924260000|2021-12-08 00:44:20|210346.4|210196.4|210353.5|210203.5|210354.9|210204.9|210346.2|210196.2|21
1638924270000|2021-12-08 00:44:30|210352.7|210202.7|210353.4|210203.4|210355|210205|210352.7|210202.7|17
1638924280000|2021-12-08 00:44:40|210353.2|210203.2|210356.9|210206.9|210356.9|210206.9|210352|210202|15
1638924290000|2021-12-08 00:44:50|210357.2|210207.2|210355.1|210205.1|210359.4|210209.4|210354.1|210204.1|11
1638924300000|2021-12-08 00:45:00|210357.1|210207.1|210357.4|210207.4|210362.3|210212.3|210356.6|210206.6|11
1638924310000|2021-12-08 00:45:10|210358|210208|210353.8|210203.8|210358.6|210208.6|210353.5|210203.5|17
1638924320000|2021-12-08 00:45:20|210353.7|210203.7|210351.2|210201.2|210356.1|210206.1|210351|210201|14
1638924330000|2021-12-08 00:45:30|210352.2|210202.2|210357|210207|210357.1|210207.1|210352.2|210202.2|17
1638924340000|2021-12-08 00:45:40|210357.2|210207.2|210357.8|210207.8|210357.8|210207.8|210356.6|210206.6|13
1638924350000|2021-12-08 00:45:50|210357.4|210207.4|210356.5|210206.5|210357.4|210207.4|210356.5|210206.5|10
1638924360000|2021-12-08 00:46:00|210356.1|210206.1|210356.1|210206.1|210356.7|210206.7|210355.6|210205.6|6
1638924370000|2021-12-08 00:46:10|210355.3|210205.3|210362.7|210212.7|210365.2|210215.2|210355.3|210205.3|16
1638924380000|2021-12-08 00:46:20|210359.9|210209.9|210354.5|210204.5|210363.3|210213.3|210351|210201|11
1638924390000|2021-12-08 00:46:30|210353.5|210203.5|210356.2|210206.2|210361.1|210211.1|210351|210201|20
1638924400000|2021-12-08 00:46:40|210356.1|210206.1|210351.3|210201.3|210356.7|210206.7|210351.3|210201.3|16
1638924410000|2021-12-08 00:46:50|210351.7|210201.7|210353.4|210203.4|210353.4|210203.4|210351.6|210201.6|10
1638924420000|2021-12-08 00:47:00|210353.1|210203.1|210354.1|210204.1|210354.2|210204.2|210353|210203|13
1638924430000|2021-12-08 00:47:10|210354.2|210204.2|210361.7|210211.7|210361.7|210211.7|210354.2|210204.2|10
1638924440000|2021-12-08 00:47:20|210356.5|210206.5|210360.4|210210.4|210364.6|210214.6|210356.5|210206.5|22
1638924450000|2021-12-08 00:47:30|210361.1|210211.1|210359.5|210209.5|210361.3|210211.3|210359.2|210209.2|16
1638924460000|2021-12-08 00:47:40|210359.1|210209.1|210370.3|210220.3|210372.3|210222.3|210359.1|210209.1|21
1638924470000|2021-12-08 00:47:50|210369.7|210219.7|210370.2|210220.2|210371.2|210221.2|210368.9|210218.9|17
1638924480000|2021-12-08 00:48:00|210370.3|210220.3|210369.1|210219.1|210370.3|210220.3|210366.4|210216.4|17
1638924490000|2021-12-08 00:48:10|210369|210219|210366.5|210216.5|210369.1|210219.1|210366.5|210216.5|12
1638924500000|2021-12-08 00:48:20|210366.9|210216.9|210369.9|210219.9|210369.9|210219.9|210366.6|210216.6|14
1638924510000|2021-12-08 00:48:30|210368.5|210218.5|210366.7|210216.7|210369.1|210219.1|210366.7|210216.7|9
1638924520000|2021-12-08 00:48:40|210366.6|210216.6|210359.8|210209.8|210366.7|210216.7|210357.5|210207.5|18
1638924530000|2021-12-08 00:48:50|210359.7|210209.7|210358.9|210208.9|210360.2|210210.2|210358.3|210208.3|8
1638924540000|2021-12-08 00:49:00|210359|210209|210355.4|210205.4|210359|210209|210355|210205|12
1638924550000|2021-12-08 00:49:10|210355.9|210205.9|210366.1|210216.1|210368|210218|210355.9|210205.9|10
1638924560000|2021-12-08 00:49:20|210365.1|210215.1|210364.5|210214.5|210366.1|210216.1|210363.6|210213.6|13
1638924570000|2021-12-08 00:49:30|210364.4|210214.4|210363.4|210213.4|210364.4|210214.4|210363|210213|6
1638924580000|2021-12-08 00:49:40|210363.1|210213.1|210374.5|210224.5|210374.5|210224.5|210363.1|210213.1|8
1638924590000|2021-12-08 00:49:50|210376|210226|210366.4|210216.4|210376.2|210226.2|210365.8|210215.8|17
1638924600000|2021-12-08 00:50:00|210366.8|210216.8|210364.5|210214.5|210367.4|210217.4|210363.4|210213.4|25
1638924610000|2021-12-08 00:50:10|210365.1|210215.1|210367.6|210217.6|210369.8|210219.8|210364.4|210214.4|16
1638924620000|2021-12-08 00:50:20|210367.7|210217.7|210362|210212|210369|210219|210361.9|210211.9|17
1638924630000|2021-12-08 00:50:30|210361.9|210211.9|210361|210211|210362.2|210212.2|210360.8|210210.8|14
1638924640000|2021-12-08 00:50:40|210360.9|210210.9|210363.4|210213.4|210363.4|210213.4|210360.1|210210.1|11
1638924650000|2021-12-08 00:50:50|210364.2|210214.2|210370|210220|210370|210220|210361.5|210211.5|7
1638924660000|2021-12-08 00:51:00|210367.9|210217.9|210360.5|210210.5|210367.9|210217.9|210360.5|210210.5|13
1638924670000|2021-12-08 00:51:10|210360.9|210210.9|210364.1|210214.1|210365.1|210215.1|210360.9|210210.9|16
1638924680000|2021-12-08 00:51:20|210360|210210|210358.6|210208.6|210361.7|210211.7|210358.6|210208.6|14
1638924690000|2021-12-08 00:51:30|210359|210209|210359.3|210209.3|210359.3|210209.3|210357.6|210207.6|5
1638924700000|2021-12-08 00:51:40|210359.7|210209.7|210359.6|210209.6|210360.7|210210.7|210357.2|210207.2|6
1638924710000|2021-12-08 00:51:50|210360.4|210210.4|210360.3|210210.3|210360.4|210210.4|210359.5|210209.5|4
1638924720000|2021-12-08 00:52:00|210361.5|210211.5|210361.1|210211.1|210361.5|210211.5|210360.9|210210.9|6
1638924730000|2021-12-08 00:52:10|210360.7|210210.7|210360.7|210210.7|210361|210211|210360.4|210210.4|7
1638924740000|2021-12-08 00:52:20|210360.6|210210.6|210355.1|210205.1|210360.6|210210.6|210355.1|210205.1|6
1638924750000|2021-12-08 00:52:30|210360.1|210210.1|210360.8|210210.8|210361.2|210211.2|210355.7|210205.7|7
1638924760000|2021-12-08 00:52:40|210361.1|210211.1|210360.4|210210.4|210361.1|210211.1|210357.4|210207.4|17
1638924770000|2021-12-08 00:52:50|210360.6|210210.6|210357.5|210207.5|210360.6|210210.6|210357.5|210207.5|10
1638924780000|2021-12-08 00:53:00|210358.9|210208.9|210361.3|210211.3|210361.4|210211.4|210357.7|210207.7|11
1638924790000|2021-12-08 00:53:10|210361.4|210211.4|210358.4|210208.4|210361.4|210211.4|210357.1|210207.1|17
1638924800000|2021-12-08 00:53:20|210358.9|210208.9|210360.7|210210.7|210361.5|210211.5|210357.3|210207.3|8
1638924810000|2021-12-08 00:53:30|210361.4|210211.4|210368.2|210218.2|210370.5|210220.5|210361.4|210211.4|14
1638924820000|2021-12-08 00:53:40|210368.5|210218.5|210370.2|210220.2|210370.2|210220.2|210367.9|210217.9|10
1638924830000|2021-12-08 00:53:50|210368.8|210218.8|210369.4|210219.4|210369.8|210219.8|210368.8|210218.8|10
1638924840000|2021-12-08 00:54:00|210365.3|210215.3|210394.4|210244.4|210396.4|210246.4|210364.3|210214.3|26
1638924850000|2021-12-08 00:54:10|210394.6|210244.6|210396.3|210246.3|210397.1|210247.1|210394.6|210244.6|16
1638924860000|2021-12-08 00:54:20|210396.9|210246.9|210397.3|210247.3|210399.1|210249.1|210394.7|210244.7|19
1638924870000|2021-12-08 00:54:30|210397.4|210247.4|210397.1|210247.1|210399.7|210249.7|210396.5|210246.5|14
1638924880000|2021-12-08 00:54:40|210396.7|210246.7|210397.1|210247.1|210397.6|210247.6|210396.4|210246.4|13
1638924890000|2021-12-08 00:54:50|210396.9|210246.9|210398.2|210248.2|210398.2|210248.2|210396.9|210246.9|10
1638924900000|2021-12-08 00:55:00|210397.7|210247.7|210396.6|210246.6|210398.8|210248.8|210396.2|210246.2|18
1638924910000|2021-12-08 00:55:10|210396.7|210246.7|210392.9|210242.9|210400.4|210250.4|210390.8|210240.8|17
1638924920000|2021-12-08 00:55:20|210392.6|210242.6|210381.4|210231.4|210394.4|210244.4|210375.7|210225.7|29
1638924930000|2021-12-08 00:55:30|210382.1|210232.1|210383.6|210233.6|210384.9|210234.9|210381.5|210231.5|23
1638924940000|2021-12-08 00:55:40|210383.9|210233.9|210378.3|210228.3|210384|210234|210378.3|210228.3|23
1638924950000|2021-12-08 00:55:50|210378.4|210228.4|210359.4|210209.4|210378.4|210228.4|210358.9|210208.9|21
1638924960000|2021-12-08 00:56:00|210360.3|210210.3|210356.1|210206.1|210360.3|210210.3|210352.3|210202.3|19
1638924970000|2021-12-08 00:56:10|210356.4|210206.4|210354.4|210204.4|210356.8|210206.8|210353.7|210203.7|7
1638924980000|2021-12-08 00:56:20|210355.3|210205.3|210353.9|210203.9|210356.1|210206.1|210353.9|210203.9|6
1638924990000|2021-12-08 00:56:30|210354.7|210204.7|210381|210231|210385.6|210235.6|210354.1|210204.1|20
1638925000000|2021-12-08 00:56:40|210380.3|210230.3|210357.4|210207.4|210383.2|210233.2|210356.5|210206.5|23
1638925010000|2021-12-08 00:56:50|210353|210203|210350.5|210200.5|210354.2|210204.2|210350.5|210200.5|15
1638925020000|2021-12-08 00:57:00|210351.2|210201.2|210343.8|210193.8|210351.7|210201.7|210340.8|210190.8|29
1638925030000|2021-12-08 00:57:10|210337.4|210187.4|210310.9|210160.9|210337.4|210187.4|210305.1|210155.1|26
1638925040000|2021-12-08 00:57:20|210312.6|210162.6|210311.1|210161.1|210315.2|210165.2|210302.9|210152.9|19
1638925050000|2021-12-08 00:57:30|210310.6|210160.6|210310.6|210160.6|210319|210169|210310.3|210160.3|13
1638925060000|2021-12-08 00:57:40|210311.1|210161.1|210311.4|210161.4|210312.5|210162.5|210311|210161|12
1638925070000|2021-12-08 00:57:50|210311.2|210161.2|210305.3|210155.3|210311.2|210161.2|210302.7|210152.7|20
1638925080000|2021-12-08 00:58:00|210304.8|210154.8|210310.6|210160.6|210313|210163|210304.8|210154.8|16
1638925090000|2021-12-08 00:58:10|210310.5|210160.5|210306.6|210156.6|210310.8|210160.8|210306.4|210156.4|23
1638925100000|2021-12-08 00:58:20|210306.3|210156.3|210308.4|210158.4|210313.4|210163.4|210304|210154|18
1638925110000|2021-12-08 00:58:30|210308.9|210158.9|210311.1|210161.1|210311.1|210161.1|210308.1|210158.1|18
1638925120000|2021-12-08 00:58:40|210310.1|210160.1|210311.1|210161.1|210312.5|210162.5|210305.3|210155.3|16
1638925130000|2021-12-08 00:58:50|210310.4|210160.4|210313.8|210163.8|210314.1|210164.1|210309.3|210159.3|12
1638925140000|2021-12-08 00:59:00|210313.6|210163.6|210315.6|210165.6|210317.2|210167.2|210313.4|210163.4|25
1638925150000|2021-12-08 00:59:10|210315.7|210165.7|210313.8|210163.8|210316|210166|210313.8|210163.8|10
1638925160000|2021-12-08 00:59:20|210314.1|210164.1|210309.7|210159.7|210314.5|210164.5|210309.7|210159.7|16
1638925170000|2021-12-08 00:59:30|210309.8|210159.8|210315.8|210165.8|210317.1|210167.1|210309.8|210159.8|14
1638925180000|2021-12-08 00:59:40|210313.4|210163.4|210312.5|210162.5|210314.5|210164.5|210312.1|210162.1|16
1638925190000|2021-12-08 00:59:50|210309.9|210159.9|210318.2|210168.2|210319.6|210169.6|210309.9|210159.9|14
1638925200000|2021-12-08 01:00:00|210313.1|210163.1|210312.2|210162.2|210313.1|210163.1|210306.9|210156.9|25
1638925210000|2021-12-08 01:00:10|210312.1|210162.1|210306.8|210156.8|210312.6|210162.6|210306.5|210156.5|17
1638925220000|2021-12-08 01:00:20|210307|210157|210308.4|210158.4|210309.2|210159.2|210306.5|210156.5|23
1638925230000|2021-12-08 01:00:30|210308.7|210158.7|210312.4|210162.4|210312.6|210162.6|210308|210158|17
1638925240000|2021-12-08 01:00:40|210312.2|210162.2|210310.8|210160.8|210312.2|210162.2|210308.7|210158.7|12
1638925250000|2021-12-08 01:00:50|210311.1|210161.1|210305.3|210155.3|210312.3|210162.3|210302.2|210152.2|23
1638925260000|2021-12-08 01:01:00|210304.6|210154.6|210305.6|210155.6|210306.2|210156.2|210304.1|210154.1|21
1638925270000|2021-12-08 01:01:10|210305.2|210155.2|210306.7|210156.7|210309.5|210159.5|210300.9|210150.9|22
1638925280000|2021-12-08 01:01:20|210307.2|210157.2|210324.4|210174.4|210325.1|210175.1|210307.2|210157.2|24
1638925290000|2021-12-08 01:01:30|210323.5|210173.5|210320.2|210170.2|210324.2|210174.2|210319.8|210169.8|24
1638925300000|2021-12-08 01:01:40|210322.5|210172.5|210321.8|210171.8|210322.6|210172.6|210321.5|210171.5|15
1638925310000|2021-12-08 01:01:50|210321.7|210171.7|210324.7|210174.7|210325.7|210175.7|210321.1|210171.1|23
1638925320000|2021-12-08 01:02:00|210322.9|210172.9|210320.1|210170.1|210323.4|210173.4|210319.9|210169.9|29
1638925330000|2021-12-08 01:02:10|210320.6|210170.6|210352.6|210202.6|210354.1|210204.1|210320.5|210170.5|19
1638925340000|2021-12-08 01:02:20|210351.3|210201.3|210350.3|210200.3|210356.2|210206.2|210349.5|210199.5|24
1638925350000|2021-12-08 01:02:30|210349.8|210199.8|210350.8|210200.8|210351.2|210201.2|210349.2|210199.2|17
1638925360000|2021-12-08 01:02:40|210351.7|210201.7|210354.6|210204.6|210355.1|210205.1|210351.1|210201.1|19
1638925370000|2021-12-08 01:02:50|210354.4|210204.4|210351.4|210201.4|210356|210206|210351.4|210201.4|14
1638925380000|2021-12-08 01:03:00|210351.9|210201.9|210357.7|210207.7|210364.6|210214.6|210351.9|210201.9|19
1638925390000|2021-12-08 01:03:10|210358.1|210208.1|210357.4|210207.4|210359.4|210209.4|210352.7|210202.7|19
1638925400000|2021-12-08 01:03:20|210357.8|210207.8|210363.6|210213.6|210365.4|210215.4|210354.7|210204.7|27
1638925410000|2021-12-08 01:03:30|210360.1|210210.1|210364.2|210214.2|210367|210217|210357.8|210207.8|27
1638925420000|2021-12-08 01:03:40|210364.7|210214.7|210358|210208|210364.7|210214.7|210357.8|210207.8|23
1638925430000|2021-12-08 01:03:50|210358.8|210208.8|210351.8|210201.8|210361.4|210211.4|210351.8|210201.8|23
1638925440000|2021-12-08 01:04:00|210352|210202|210354.7|210204.7|210355.7|210205.7|210351.5|210201.5|17
1638925450000|2021-12-08 01:04:10|210354.1|210204.1|210358.6|210208.6|210361.2|210211.2|210350.9|210200.9|20
1638925460000|2021-12-08 01:04:20|210358.2|210208.2|210355.9|210205.9|210362|210212|210353.6|210203.6|13
1638925470000|2021-12-08 01:04:30|210356.2|210206.2|210358.9|210208.9|210359.5|210209.5|210353.6|210203.6|23
1638925480000|2021-12-08 01:04:40|210358.4|210208.4|210353.1|210203.1|210363|210213|210353|210203|26
1638925490000|2021-12-08 01:04:50|210351.1|210201.1|210350.7|210200.7|210356.7|210206.7|210348.7|210198.7|23
1638925500000|2021-12-08 01:05:00|210348.1|210198.1|210352.2|210202.2|210353.4|210203.4|210348.1|210198.1|21
1638925510000|2021-12-08 01:05:10|210353.3|210203.3|210359.4|210209.4|210359.8|210209.8|210353.3|210203.3|18
1638925520000|2021-12-08 01:05:20|210358.6|210208.6|210351.8|210201.8|210359|210209|210351.6|210201.6|21
1638925530000|2021-12-08 01:05:30|210351.7|210201.7|210354.9|210204.9|210354.9|210204.9|210351.2|210201.2|26
1638925540000|2021-12-08 01:05:40|210354.8|210204.8|210358.4|210208.4|210360.1|210210.1|210354|210204|26
1638925550000|2021-12-08 01:05:50|210358.5|210208.5|210357.9|210207.9|210358.6|210208.6|210357.6|210207.6|16
1638925560000|2021-12-08 01:06:00|210358.6|210208.6|210359.5|210209.5|210361.1|210211.1|210357.5|210207.5|27
1638925570000|2021-12-08 01:06:10|210358.6|210208.6|210358.9|210208.9|210359.5|210209.5|210358.4|210208.4|21
1638925580000|2021-12-08 01:06:20|210356.3|210206.3|210373.1|210223.1|210373.1|210223.1|210355.9|210205.9|22
1638925590000|2021-12-08 01:06:30|210372.7|210222.7|210374.3|210224.3|210378.2|210228.2|210371.1|210221.1|24
1638925600000|2021-12-08 01:06:40|210373.3|210223.3|210386.8|210236.8|210387.2|210237.2|210372.9|210222.9|33
1638925610000|2021-12-08 01:06:50|210386.2|210236.2|210396.6|210246.6|210398.5|210248.5|210386.2|210236.2|20
1638925620000|2021-12-08 01:07:00|210397.2|210247.2|210415.5|210265.5|210418.9|210268.9|210397.2|210247.2|25
1638925630000|2021-12-08 01:07:10|210414.1|210264.1|210403.3|210253.3|210415.1|210265.1|210401.3|210251.3|31
1638925640000|2021-12-08 01:07:20|210401.3|210251.3|210410.4|210260.4|210411.3|210261.3|210401.3|210251.3|27
1638925650000|2021-12-08 01:07:30|210410.9|210260.9|210410.3|210260.3|210415.3|210265.3|210408.3|210258.3|28
1638925660000|2021-12-08 01:07:40|210414|210264|210404|210254|210414.7|210264.7|210403.7|210253.7|31
1638925670000|2021-12-08 01:07:50|210404.2|210254.2|210401.3|210251.3|210407.8|210257.8|210401.2|210251.2|19
1638925680000|2021-12-08 01:08:00|210402.6|210252.6|210398.6|210248.6|210402.8|210252.8|210398.1|210248.1|16
1638925690000|2021-12-08 01:08:10|210398.5|210248.5|210398|210248|210399.6|210249.6|210396.3|210246.3|15
1638925700000|2021-12-08 01:08:20|210397.9|210247.9|210391.8|210241.8|210403.2|210253.2|210391.8|210241.8|19
1638925710000|2021-12-08 01:08:30|210391|210241|210393.1|210243.1|210393.7|210243.7|210391|210241|15
1638925720000|2021-12-08 01:08:40|210392.5|210242.5|210396.8|210246.8|210396.9|210246.9|210392.5|210242.5|19
1638925730000|2021-12-08 01:08:50|210394.2|210244.2|210395.6|210245.6|210397.4|210247.4|210391.6|210241.6|27
1638925740000|2021-12-08 01:09:00|210394.4|210244.4|210396.7|210246.7|210396.7|210246.7|210392.7|210242.7|21
1638925750000|2021-12-08 01:09:10|210395.2|210245.2|210392.4|210242.4|210396.2|210246.2|210392.2|210242.2|18
1638925760000|2021-12-08 01:09:20|210393|210243|210392.9|210242.9|210393.7|210243.7|210391|210241|20
1638925770000|2021-12-08 01:09:30|210393|210243|210393.8|210243.8|210396.7|210246.7|210391.5|210241.5|17
1638925780000|2021-12-08 01:09:40|210393.6|210243.6|210392|210242|210397.8|210247.8|210388.2|210238.2|20
1638925790000|2021-12-08 01:09:50|210393.8|210243.8|210394.6|210244.6|210394.9|210244.9|210393.6|210243.6|25
1638925800000|2021-12-08 01:10:00|210394.2|210244.2|210395.8|210245.8|210395.8|210245.8|210394.2|210244.2|10
1638925810000|2021-12-08 01:10:10|210395.4|210245.4|210396.3|210246.3|210397.4|210247.4|210395.4|210245.4|10
1638925820000|2021-12-08 01:10:20|210396.2|210246.2|210390.4|210240.4|210401|210251|210390.4|210240.4|15
1638925830000|2021-12-08 01:10:30|210391.1|210241.1|210390.9|210240.9|210392.5|210242.5|210390.4|210240.4|20
1638925840000|2021-12-08 01:10:40|210391.5|210241.5|210389.1|210239.1|210391.6|210241.6|210388.4|210238.4|14
1638925850000|2021-12-08 01:10:50|210391.5|210241.5|210387.4|210237.4|210391.5|210241.5|210387|210237|10
1638925860000|2021-12-08 01:11:00|210388.2|210238.2|210383.8|210233.8|210389.5|210239.5|210383.8|210233.8|19
1638925870000|2021-12-08 01:11:10|210383.7|210233.7|210335|210185|210384.5|210234.5|210333.5|210183.5|30
1638925880000|2021-12-08 01:11:20|210335.4|210185.4|210331.2|210181.2|210339.4|210189.4|210326.4|210176.4|24
1638925890000|2021-12-08 01:11:30|210329.1|210179.1|210331.7|210181.7|210332.4|210182.4|210329.1|210179.1|25
1638925900000|2021-12-08 01:11:40|210331|210181|210350.4|210200.4|210352.5|210202.5|210331|210181|15
1638925910000|2021-12-08 01:11:50|210358.8|210208.8|210352.1|210202.1|210358.8|210208.8|210351.7|210201.7|13
1638925920000|2021-12-08 01:12:00|210350.1|210200.1|210350.2|210200.2|210352.5|210202.5|210346.8|210196.8|14
1638925930000|2021-12-08 01:12:10|210348.7|210198.7|210361.8|210211.8|210362.5|210212.5|210348.7|210198.7|22
1638925940000|2021-12-08 01:12:20|210358.8|210208.8|210355.8|210205.8|210363.8|210213.8|210355.8|210205.8|27
1638925950000|2021-12-08 01:12:30|210357.8|210207.8|210357.8|210207.8|210361.2|210211.2|210356.1|210206.1|22
1638925960000|2021-12-08 01:12:40|210357.7|210207.7|210356.9|210206.9|210360.7|210210.7|210356|210206|13
1638925970000|2021-12-08 01:12:50|210355.1|210205.1|210346.6|210196.6|210357.6|210207.6|210343.3|210193.3|24
1638925980000|2021-12-08 01:13:00|210345.5|210195.5|210354.8|210204.8|210357.1|210207.1|210344.1|210194.1|16
1638925990000|2021-12-08 01:13:10|210355.8|210205.8|210382.6|210232.6|210382.6|210232.6|210351.9|210201.9|20
1638926000000|2021-12-08 01:13:20|210382.7|210232.7|210379.8|210229.8|210383.2|210233.2|210379.7|210229.7|27
1638926010000|2021-12-08 01:13:30|210380.4|210230.4|210376.5|210226.5|210383.4|210233.4|210376.2|210226.2|26
1638926020000|2021-12-08 01:13:40|210376.2|210226.2|210359|210209|210378.2|210228.2|210359|210209|27
1638926030000|2021-12-08 01:13:50|210359.6|210209.6|210360.9|210210.9|210363.8|210213.8|210357.8|210207.8|25
1638926040000|2021-12-08 01:14:00|210361.1|210211.1|210355.9|210205.9|210361.1|210211.1|210354.5|210204.5|27
1638926050000|2021-12-08 01:14:10|210356.1|210206.1|210355.3|210205.3|210356.6|210206.6|210350.6|210200.6|7
1638926060000|2021-12-08 01:14:20|210351.2|210201.2|210351.2|210201.2|210351.3|210201.3|210350.7|210200.7|7
1638926070000|2021-12-08 01:14:30|210349.5|210199.5|210348|210198|210352.8|210202.8|210348|210198|14
1638926080000|2021-12-08 01:14:40|210349.1|210199.1|210353.1|210203.1|210353.9|210203.9|210348.9|210198.9|12
1638926090000|2021-12-08 01:14:50|210349.1|210199.1|210353.7|210203.7|210353.7|210203.7|210349.1|210199.1|6
1638926100000|2021-12-08 01:15:00|210351.9|210201.9|210348.8|210198.8|210354.5|210204.5|210348.1|210198.1|22
1638926110000|2021-12-08 01:15:10|210348.9|210198.9|210346.8|210196.8|210349.6|210199.6|210342.1|210192.1|18
1638926120000|2021-12-08 01:15:20|210349.1|210199.1|210348.7|210198.7|210351.8|210201.8|210348.1|210198.1|21
1638926130000|2021-12-08 01:15:30|210348.4|210198.4|210344.7|210194.7|210348.4|210198.4|210343.4|210193.4|7
1638926140000|2021-12-08 01:15:40|210345.4|210195.4|210348.9|210198.9|210349.5|210199.5|210340.2|210190.2|18
1638926150000|2021-12-08 01:15:50|210347.2|210197.2|210347.7|210197.7|210349|210199|210347.2|210197.2|10
1638926160000|2021-12-08 01:16:00|210346.9|210196.9|210350.2|210200.2|210366.6|210216.6|210345.3|210195.3|30
1638926170000|2021-12-08 01:16:10|210351.3|210201.3|210343.6|210193.6|210352.7|210202.7|210342.3|210192.3|20
1638926180000|2021-12-08 01:16:20|210344|210194|210365.4|210215.4|210365.4|210215.4|210341.1|210191.1|27
1638926190000|2021-12-08 01:16:30|210363.3|210213.3|210361.3|210211.3|210363.3|210213.3|210360.7|210210.7|15
1638926200000|2021-12-08 01:16:40|210362|210212|210351.1|210201.1|210366.3|210216.3|210350.2|210200.2|20
1638926210000|2021-12-08 01:16:50|210351.2|210201.2|210352.1|210202.1|210352.7|210202.7|210349.2|210199.2|18
1638926220000|2021-12-08 01:17:00|210351.9|210201.9|210350.9|210200.9|210351.9|210201.9|210348.7|210198.7|12
1638926230000|2021-12-08 01:17:10|210350.3|210200.3|210342.5|210192.5|210350.4|210200.4|210342.5|210192.5|8
1638926240000|2021-12-08 01:17:20|210341.9|210191.9|210328|210178|210341.9|210191.9|210326.9|210176.9|30
1638926250000|2021-12-08 01:17:30|210329.1|210179.1|210331|210181|210331.6|210181.6|210327.2|210177.2|16
1638926260000|2021-12-08 01:17:40|210331.3|210181.3|210305|210155|210331.3|210181.3|210303.7|210153.7|29
1638926270000|2021-12-08 01:17:50|210304.8|210154.8|210304.9|210154.9|210306.7|210156.7|210304.8|210154.8|15
1638926280000|2021-12-08 01:18:00|210305|210155|210304.3|210154.3|210309|210159|210304.3|210154.3|14
1638926290000|2021-12-08 01:18:10|210303.5|210153.5|210306.7|210156.7|210306.7|210156.7|210301.3|210151.3|13
1638926300000|2021-12-08 01:18:20|210301|210151|210305.8|210155.8|210307|210157|210298.7|210148.7|25
1638926310000|2021-12-08 01:18:30|210304.5|210154.5|210310.4|210160.4|210310.6|210160.6|210304.1|210154.1|22
1638926320000|2021-12-08 01:18:40|210309.7|210159.7|210306.2|210156.2|210312|210162|210305.8|210155.8|15
1638926330000|2021-12-08 01:18:50|210306.1|210156.1|210306.9|210156.9|210306.9|210156.9|210304|210154|15
1638926340000|2021-12-08 01:19:00|210306.8|210156.8|210306.3|210156.3|210306.8|210156.8|210305.6|210155.6|18
1638926350000|2021-12-08 01:19:10|210306.1|210156.1|210301.2|210151.2|210308.3|210158.3|210301.2|210151.2|19
1638926360000|2021-12-08 01:19:20|210303.2|210153.2|210310.9|210160.9|210312.3|210162.3|210303.2|210153.2|18
1638926370000|2021-12-08 01:19:30|210310.6|210160.6|210309.9|210159.9|210310.6|210160.6|210308.6|210158.6|14
1638926380000|2021-12-08 01:19:40|210311.1|210161.1|210309.2|210159.2|210311.8|210161.8|210309.2|210159.2|10
1638926390000|2021-12-08 01:19:50|210308.9|210158.9|210309.8|210159.8|210309.8|210159.8|210308.4|210158.4|11
1638926400000|2021-12-08 01:20:00|210310.7|210160.7|210323.5|210173.5|210326.4|210176.4|210310.7|210160.7|32
1638926410000|2021-12-08 01:20:10|210323.3|210173.3|210323.2|210173.2|210326.1|210176.1|210319.7|210169.7|34
1638926420000|2021-12-08 01:20:20|210323.4|210173.4|210314.1|210164.1|210323.8|210173.8|210313.5|210163.5|17
1638926430000|2021-12-08 01:20:30|210314|210164|210315|210165|210315|210165|210310.7|210160.7|19
1638926440000|2021-12-08 01:20:40|210314|210164|210315.5|210165.5|210328.8|210178.8|210313.1|210163.1|31
1638926450000|2021-12-08 01:20:50|210314.9|210164.9|210323.8|210173.8|210325.9|210175.9|210314.9|210164.9|29
1638926460000|2021-12-08 01:21:00|210324.3|210174.3|210316.9|210166.9|210325|210175|210316.4|210166.4|31
1638926470000|2021-12-08 01:21:10|210316.6|210166.6|210322.9|210172.9|210323.1|210173.1|210316.6|210166.6|25
1638926480000|2021-12-08 01:21:20|210322.8|210172.8|210320.2|210170.2|210323.6|210173.6|210319.7|210169.7|29
1638926490000|2021-12-08 01:21:30|210320|210170|210307.5|210157.5|210320|210170|210303.3|210153.3|21
1638926500000|2021-12-08 01:21:40|210306.5|210156.5|210309.2|210159.2|210310.1|210160.1|210306.5|210156.5|11
1638926510000|2021-12-08 01:21:50|210309.1|210159.1|210310.5|210160.5|210310.5|210160.5|210308.7|210158.7|11
1638926520000|2021-12-08 01:22:00|210309.8|210159.8|210314.7|210164.7|210315|210165|210309.4|210159.4|20
1638926530000|2021-12-08 01:22:10|210314.4|210164.4|210313|210163|210314.9|210164.9|210312|210162|21
1638926540000|2021-12-08 01:22:20|210313.1|210163.1|210313.5|210163.5|210314.4|210164.4|210312.8|210162.8|21
1638926550000|2021-12-08 01:22:30|210313.9|210163.9|210314.1|210164.1|210314.8|210164.8|210312.9|210162.9|18
1638926560000|2021-12-08 01:22:40|210314|210164|210314.2|210164.2|210316.2|210166.2|210314|210164|11
1638926570000|2021-12-08 01:22:50|210315.1|210165.1|210313.5|210163.5|210315.7|210165.7|210313.4|210163.4|20
1638926580000|2021-12-08 01:23:00|210313.3|210163.3|210316.5|210166.5|210316.6|210166.6|210313.3|210163.3|26
1638926590000|2021-12-08 01:23:10|210314.8|210164.8|210316.4|210166.4|210316.5|210166.5|210314.8|210164.8|10
1638926600000|2021-12-08 01:23:20|210316.3|210166.3|210311.8|210161.8|210316.3|210166.3|210311.2|210161.2|17
1638926610000|2021-12-08 01:23:30|210312.6|210162.6|210317|210167|210317|210167|210312.6|210162.6|17
1638926620000|2021-12-08 01:23:40|210316.7|210166.7|210313.5|210163.5|210316.8|210166.8|210313.5|210163.5|16
1638926630000|2021-12-08 01:23:50|210313.3|210163.3|210320.6|210170.6|210320.6|210170.6|210310.3|210160.3|16
1638926640000|2021-12-08 01:24:00|210320.1|210170.1|210320.6|210170.6|210320.7|210170.7|210319.1|210169.1|21
1638926650000|2021-12-08 01:24:10|210321.2|210171.2|210320.9|210170.9|210321.3|210171.3|210320.3|210170.3|14
1638926660000|2021-12-08 01:24:20|210320.6|210170.6|210319.4|210169.4|210321|210171|210319.1|210169.1|14
1638926670000|2021-12-08 01:24:30|210319.3|210169.3|210319.3|210169.3|210320.8|210170.8|210317.9|210167.9|17
1638926680000|2021-12-08 01:24:40|210318.8|210168.8|210321.2|210171.2|210327.6|210177.6|210318.5|210168.5|31
1638926690000|2021-12-08 01:24:50|210320|210170|210319.5|210169.5|210320.8|210170.8|210318|210168|18
1638926700000|2021-12-08 01:25:00|210319.2|210169.2|210321|210171|210324.7|210174.7|210318.9|210168.9|24
1638926710000|2021-12-08 01:25:10|210319.6|210169.6|210321|210171|210323.9|210173.9|210319.6|210169.6|21
1638926720000|2021-12-08 01:25:20|210320.9|210170.9|210313.6|210163.6|210323.6|210173.6|210313|210163|21
1638926730000|2021-12-08 01:25:30|210313|210163|210315.4|210165.4|210318.6|210168.6|210313|210163|20
1638926740000|2021-12-08 01:25:40|210315.8|210165.8|210311.4|210161.4|210317|210167|210311.1|210161.1|20
1638926750000|2021-12-08 01:25:50|210311.7|210161.7|210309.7|210159.7|210312.3|210162.3|210305.7|210155.7|16
1638926760000|2021-12-08 01:26:00|210309.3|210159.3|210308.9|210158.9|210309.7|210159.7|210308.9|210158.9|16
1638926770000|2021-12-08 01:26:10|210309.4|210159.4|210311.1|210161.1|210311.2|210161.2|210309.4|210159.4|15
1638926780000|2021-12-08 01:26:20|210310.9|210160.9|210315|210165|210316.3|210166.3|210310.2|210160.2|20
1638926790000|2021-12-08 01:26:30|210315.2|210165.2|210316.6|210166.6|210316.6|210166.6|210314.4|210164.4|18
1638926800000|2021-12-08 01:26:40|210316.8|210166.8|210318.3|210168.3|210319.6|210169.6|210316.8|210166.8|22
1638926810000|2021-12-08 01:26:50|210317.5|210167.5|210316.6|210166.6|210318.2|210168.2|210316.6|210166.6|16
1638926820000|2021-12-08 01:27:00|210316.7|210166.7|210317.4|210167.4|210317.5|210167.5|210315.9|210165.9|16
1638926830000|2021-12-08 01:27:10|210316.9|210166.9|210313.5|210163.5|210316.9|210166.9|210311.9|210161.9|12
1638926840000|2021-12-08 01:27:20|210313.7|210163.7|210314.7|210164.7|210315.5|210165.5|210313.4|210163.4|15
1638926850000|2021-12-08 01:27:30|210312.4|210162.4|210311.9|210161.9|210312.6|210162.6|210311.6|210161.6|11
1638926860000|2021-12-08 01:27:40|210312.4|210162.4|210311.3|210161.3|210312.4|210162.4|210310.5|210160.5|8
1638926870000|2021-12-08 01:27:50|210311.5|210161.5|210307.4|210157.4|210312.4|210162.4|210307.3|210157.3|13
1638926880000|2021-12-08 01:28:00|210307.8|210157.8|210308.4|210158.4|210309.2|210159.2|210307.8|210157.8|17
1638926890000|2021-12-08 01:28:10|210308.3|210158.3|210308.7|210158.7|210309.3|210159.3|210307.9|210157.9|14
1638926900000|2021-12-08 01:28:20|210308.6|210158.6|210310|210160|210310.3|210160.3|210308|210158|13
1638926910000|2021-12-08 01:28:30|210310.4|210160.4|210309.7|210159.7|210310.4|210160.4|210309.3|210159.3|11
1638926920000|2021-12-08 01:28:40|210309.6|210159.6|210308.4|210158.4|210309.7|210159.7|210307.1|210157.1|15
1638926930000|2021-12-08 01:28:50|210309.2|210159.2|210310.1|210160.1|210310.1|210160.1|210307.9|210157.9|13
1638926940000|2021-12-08 01:29:00|210310.2|210160.2|210311.1|210161.1|210311.1|210161.1|210307.4|210157.4|21
1638926950000|2021-12-08 01:29:10|210310.8|210160.8|210308.2|210158.2|210310.9|210160.9|210308.2|210158.2|20
1638926960000|2021-12-08 01:29:20|210303|210153|210310.3|210160.3|210310.3|210160.3|210300.3|210150.3|21
1638926970000|2021-12-08 01:29:30|210310.9|210160.9|210312|210162|210312.7|210162.7|210309|210159|21
1638926980000|2021-12-08 01:29:40|210312.2|210162.2|210310.7|210160.7|210312.7|210162.7|210310.4|210160.4|15
1638926990000|2021-12-08 01:29:50|210311.4|210161.4|210318.3|210168.3|210318.8|210168.8|210311.1|210161.1|26
1638927000000|2021-12-08 01:30:00|210319.6|210169.6|210317.4|210167.4|210321.2|210171.2|210316.7|210166.7|20
1638927010000|2021-12-08 01:30:10|210318.4|210168.4|210318.1|210168.1|210319|210169|210317.5|210167.5|21
1638927020000|2021-12-08 01:30:20|210318.4|210168.4|210322.7|210172.7|210322.7|210172.7|210318.4|210168.4|26
1638927030000|2021-12-08 01:30:30|210322.5|210172.5|210320.3|210170.3|210323.9|210173.9|210318.9|210168.9|22
1638927040000|2021-12-08 01:30:40|210319.5|210169.5|210324.3|210174.3|210324.9|210174.9|210319.5|210169.5|24
1638927050000|2021-12-08 01:30:50|210323.9|210173.9|210319.9|210169.9|210324.5|210174.5|210319.9|210169.9|24
1638927060000|2021-12-08 01:31:00|210321|210171|210319.8|210169.8|210323.9|210173.9|210318.6|210168.6|27
1638927070000|2021-12-08 01:31:10|210319.7|210169.7|210314.6|210164.6|210322.3|210172.3|210314.2|210164.2|25
1638927080000|2021-12-08 01:31:20|210315.3|210165.3|210316.2|210166.2|210318.7|210168.7|210315.3|210165.3|23
1638927090000|2021-12-08 01:31:30|210315.9|210165.9|210313.4|210163.4|210315.9|210165.9|210313.4|210163.4|16
1638927100000|2021-12-08 01:31:40|210312.3|210162.3|210312.9|210162.9|210313.6|210163.6|210311.6|210161.6|21
1638927110000|2021-12-08 01:31:50|210313.1|210163.1|210315.3|210165.3|210317.5|210167.5|210313|210163|20
1638927120000|2021-12-08 01:32:00|210315.4|210165.4|210320.1|210170.1|210320.8|210170.8|210315.4|210165.4|23
1638927130000|2021-12-08 01:32:10|210320|210170|210334.9|210184.9|210336.3|210186.3|210319.9|210169.9|26
1638927140000|2021-12-08 01:32:20|210333.9|210183.9|210331.8|210181.8|210338|210188|210331|210181|20
1638927150000|2021-12-08 01:32:30|210330.2|210180.2|210330.3|210180.3|210331.1|210181.1|210327.2|210177.2|20
1638927160000|2021-12-08 01:32:40|210331.1|210181.1|210329.7|210179.7|210333.4|210183.4|210328.5|210178.5|30
1638927170000|2021-12-08 01:32:50|210329.9|210179.9|210334.9|210184.9|210340|210190|210329.9|210179.9|14
1638927180000|2021-12-08 01:33:00|210334.3|210184.3|210336.5|210186.5|210339.2|210189.2|210333.2|210183.2|30
1638927190000|2021-12-08 01:33:10|210336.4|210186.4|210335.6|210185.6|210337.8|210187.8|210333.3|210183.3|20
1638927200000|2021-12-08 01:33:20|210335.5|210185.5|210334.6|210184.6|210336.5|210186.5|210334.2|210184.2|21
1638927210000|2021-12-08 01:33:30|210334.5|210184.5|210333.2|210183.2|210337.3|210187.3|210333.1|210183.1|31
1638927220000|2021-12-08 01:33:40|210332.4|210182.4|210334.3|210184.3|210335.7|210185.7|210331.8|210181.8|23
1638927230000|2021-12-08 01:33:50|210332.6|210182.6|210331.9|210181.9|210335.4|210185.4|210330.4|210180.4|23
1638927240000|2021-12-08 01:34:00|210331.2|210181.2|210329.3|210179.3|210332.3|210182.3|210325.1|210175.1|26
1638927250000|2021-12-08 01:34:10|210329.6|210179.6|210326.5|210176.5|210329.9|210179.9|210326.2|210176.2|28
1638927260000|2021-12-08 01:34:20|210324.9|210174.9|210332.2|210182.2|210333.5|210183.5|210324.9|210174.9|20
1638927270000|2021-12-08 01:34:30|210327.3|210177.3|210333.2|210183.2|210333.2|210183.2|210327|210177|11
1638927280000|2021-12-08 01:34:40|210332.3|210182.3|210327.7|210177.7|210334|210184|210327.5|210177.5|18
1638927290000|2021-12-08 01:34:50|210327|210177|210329.1|210179.1|210329.3|210179.3|210326|210176|23
1638927300000|2021-12-08 01:35:00|210327.8|210177.8|210329|210179|210329|210179|210326.8|210176.8|18
1638927310000|2021-12-08 01:35:10|210328.8|210178.8|210331.9|210181.9|210337.8|210187.8|210323.8|210173.8|19
1638927320000|2021-12-08 01:35:20|210327.8|210177.8|210327|210177|210330.2|210180.2|210326.3|210176.3|17
1638927330000|2021-12-08 01:35:30|210327.3|210177.3|210317.5|210167.5|210330.7|210180.7|210317.5|210167.5|18
1638927340000|2021-12-08 01:35:40|210316.8|210166.8|210323.1|210173.1|210327.8|210177.8|210316.8|210166.8|24
1638927350000|2021-12-08 01:35:50|210322.4|210172.4|210325.7|210175.7|210330.3|210180.3|210322.2|210172.2|26
1638927360000|2021-12-08 01:36:00|210325.8|210175.8|210324.1|210174.1|210329.5|210179.5|210323.1|210173.1|31
1638927370000|2021-12-08 01:36:10|210326.8|210176.8|210322.7|210172.7|210326.8|210176.8|210322.7|210172.7|25
1638927380000|2021-12-08 01:36:20|210322.5|210172.5|210328.8|210178.8|210331.2|210181.2|210321.8|210171.8|29
1638927390000|2021-12-08 01:36:30|210328|210178|210327|210177|210329.3|210179.3|210325.5|210175.5|27
1638927400000|2021-12-08 01:36:40|210328|210178|210322.4|210172.4|210329.6|210179.6|210322.4|210172.4|26
1638927410000|2021-12-08 01:36:50|210322.5|210172.5|210320.3|210170.3|210322.5|210172.5|210320.3|210170.3|17
1638927420000|2021-12-08 01:37:00|210320.8|210170.8|210324.8|210174.8|210325.5|210175.5|210320.7|210170.7|21
1638927430000|2021-12-08 01:37:10|210324.9|210174.9|210322.5|210172.5|210324.9|210174.9|210321.3|210171.3|20
1638927440000|2021-12-08 01:37:20|210325.5|210175.5|210323.7|210173.7|210328.1|210178.1|210313.9|210163.9|31
1638927450000|2021-12-08 01:37:30|210323.5|210173.5|210323.3|210173.3|210324.4|210174.4|210321.9|210171.9|19
1638927460000|2021-12-08 01:37:40|210323.4|210173.4|210323.8|210173.8|210325.3|210175.3|210322.8|210172.8|23
1638927470000|2021-12-08 01:37:50|210324.2|210174.2|210323.6|210173.6|210327.8|210177.8|210323.1|210173.1|18
1638927480000|2021-12-08 01:38:00|210324|210174|210333.1|210183.1|210333.1|210183.1|210324|210174|30
1638927490000|2021-12-08 01:38:10|210332.6|210182.6|210332.9|210182.9|210336.8|210186.8|210332.1|210182.1|24
1638927500000|2021-12-08 01:38:20|210335.9|210185.9|210331.5|210181.5|210336.5|210186.5|210330.2|210180.2|16
1638927510000|2021-12-08 01:38:30|210332.5|210182.5|210362.7|210212.7|210362.7|210212.7|210330|210180|13
1638927520000|2021-12-08 01:38:40|210362.8|210212.8|210362.2|210212.2|210363|210213|210361.8|210211.8|9
1638927530000|2021-12-08 01:38:50|210362.5|210212.5|210362.7|210212.7|210364.5|210214.5|210361.2|210211.2|20
1638927540000|2021-12-08 01:39:00|210362.8|210212.8|210367|210217|210368.3|210218.3|210362.4|210212.4|22
1638927550000|2021-12-08 01:39:10|210366.2|210216.2|210366.1|210216.1|210371|210221|210363.1|210213.1|17
1638927560000|2021-12-08 01:39:20|210366.4|210216.4|210363.7|210213.7|210366.4|210216.4|210363.7|210213.7|10
1638927570000|2021-12-08 01:39:30|210362.9|210212.9|210356.9|210206.9|210365.2|210215.2|210349.9|210199.9|23
1638927580000|2021-12-08 01:39:40|210356.1|210206.1|210357.7|210207.7|210359.6|210209.6|210355|210205|12
1638927590000|2021-12-08 01:39:50|210357.8|210207.8|210358.5|210208.5|210362.3|210212.3|210356.7|210206.7|13
1638927600000|2021-12-08 01:40:00|210358.7|210208.7|210358.5|210208.5|210360.2|210210.2|210358.5|210208.5|11
1638927610000|2021-12-08 01:40:10|210359.6|210209.6|210361|210211|210362.4|210212.4|210359.3|210209.3|8
1638927620000|2021-12-08 01:40:20|210361.2|210211.2|210353|210203|210361.2|210211.2|210351.5|210201.5|10
1638927630000|2021-12-08 01:40:30|210352.7|210202.7|210348.3|210198.3|210355.6|210205.6|210347.8|210197.8|19
1638927640000|2021-12-08 01:40:40|210356.9|210206.9|210350.2|210200.2|210357|210207|210349.1|210199.1|17
1638927650000|2021-12-08 01:40:50|210349.8|210199.8|210348.3|210198.3|210360.3|210210.3|210348.3|210198.3|20
1638927660000|2021-12-08 01:41:00|210348.8|210198.8|210342.6|210192.6|210351.8|210201.8|210341.2|210191.2|29
1638927670000|2021-12-08 01:41:10|210342.9|210192.9|210337.3|210187.3|210343.5|210193.5|210326|210176|31
1638927680000|2021-12-08 01:41:20|210336.3|210186.3|210336.5|210186.5|210339.7|210189.7|210333.7|210183.7|18
1638927690000|2021-12-08 01:41:30|210336|210186|210321.8|210171.8|210337.8|210187.8|210319|210169|23
1638927700000|2021-12-08 01:41:40|210321.5|210171.5|210321.3|210171.3|210322.3|210172.3|210320.7|210170.7|13
1638927710000|2021-12-08 01:41:50|210321.1|210171.1|210319.7|210169.7|210323.5|210173.5|210319.4|210169.4|15
1638927720000|2021-12-08 01:42:00|210322|210172|210319.3|210169.3|210322.5|210172.5|210318.8|210168.8|19
1638927730000|2021-12-08 01:42:10|210319.5|210169.5|210308.9|210158.9|210319.7|210169.7|210308.9|210158.9|15
1638927740000|2021-12-08 01:42:20|210309|210159|210314|210164|210315.5|210165.5|210307.5|210157.5|20
1638927750000|2021-12-08 01:42:30|210316.4|210166.4|210317|210167|210317.5|210167.5|210310.2|210160.2|10
1638927760000|2021-12-08 01:42:40|210316.8|210166.8|210316.8|210166.8|210316.8|210166.8|210315.5|210165.5|12
1638927770000|2021-12-08 01:42:50|210317|210167|210319.3|210169.3|210321.8|210171.8|210317|210167|14
1638927780000|2021-12-08 01:43:00|210319.2|210169.2|210320.3|210170.3|210320.3|210170.3|210318.9|210168.9|14
1638927790000|2021-12-08 01:43:10|210320.5|210170.5|210320.7|210170.7|210320.7|210170.7|210318|210168|15
1638927800000|2021-12-08 01:43:20|210321.4|210171.4|210319.2|210169.2|210321.4|210171.4|210318|210168|17
1638927810000|2021-12-08 01:43:30|210319.3|210169.3|210319.6|210169.6|210319.6|210169.6|210319|210169|8
1638927820000|2021-12-08 01:43:40|210319.7|210169.7|210317.2|210167.2|210320.8|210170.8|210316.9|210166.9|14
1638927830000|2021-12-08 01:43:50|210319|210169|210318.2|210168.2|210320.4|210170.4|210314.9|210164.9|18
1638927840000|2021-12-08 01:44:00|210318.3|210168.3|210320.4|210170.4|210320.4|210170.4|210316.9|210166.9|14
1638927850000|2021-12-08 01:44:10|210320.1|210170.1|210319.9|210169.9|210321.5|210171.5|210319.1|210169.1|22
1638927860000|2021-12-08 01:44:20|210319.1|210169.1|210318.8|210168.8|210321.1|210171.1|210317.5|210167.5|18
1638927870000|2021-12-08 01:44:30|210319|210169|210321.1|210171.1|210321.1|210171.1|210318.6|210168.6|17
1638927880000|2021-12-08 01:44:40|210321.3|210171.3|210353.3|210203.3|210353.3|210203.3|210319.6|210169.6|21
1638927890000|2021-12-08 01:44:50|210353.1|210203.1|210347.3|210197.3|210353.7|210203.7|210347.3|210197.3|21
1638927900000|2021-12-08 01:45:00|210347.5|210197.5|210350.2|210200.2|210350.9|210200.9|210347.5|210197.5|16
1638927910000|2021-12-08 01:45:10|210350.5|210200.5|210350.3|210200.3|210351|210201|210350.3|210200.3|9
1638927920000|2021-12-08 01:45:20|210350.7|210200.7|210352.2|210202.2|210352.5|210202.5|210350.5|210200.5|15
1638927930000|2021-12-08 01:45:30|210352.3|210202.3|210349.8|210199.8|210363.1|210213.1|210349.1|210199.1|23
1638927940000|2021-12-08 01:45:40|210348.9|210198.9|210349.9|210199.9|210351.7|210201.7|210348.9|210198.9|16
1638927950000|2021-12-08 01:45:50|210352.5|210202.5|210351|210201|210352.8|210202.8|210350|210200|20
1638927960000|2021-12-08 01:46:00|210350.4|210200.4|210351.2|210201.2|210354.7|210204.7|210350.4|210200.4|26
1638927970000|2021-12-08 01:46:10|210350.9|210200.9|210347.3|210197.3|210351.2|210201.2|210347.3|210197.3|18
1638927980000|2021-12-08 01:46:20|210350.2|210200.2|210348.6|210198.6|210353.1|210203.1|210345.3|210195.3|24
1638927990000|2021-12-08 01:46:30|210348.2|210198.2|210321.6|210171.6|210348.2|210198.2|210313|210163|18
1638928000000|2021-12-08 01:46:40|210320.6|210170.6|210318.4|210168.4|210320.6|210170.6|210318.4|210168.4|11
1638928010000|2021-12-08 01:46:50|210320.7|210170.7|210316.3|210166.3|210321.4|210171.4|210316.3|210166.3|13
1638928020000|2021-12-08 01:47:00|210316|210166|210344.4|210194.4|210344.4|210194.4|210313.9|210163.9|15
1638928030000|2021-12-08 01:47:10|210337.9|210187.9|210318.4|210168.4|210351|210201|210317.7|210167.7|19
1638928040000|2021-12-08 01:47:20|210319.5|210169.5|210315.6|210165.6|210320.3|210170.3|210312.9|210162.9|19
1638928050000|2021-12-08 01:47:30|210315.7|210165.7|210315|210165|210319.1|210169.1|210314.6|210164.6|18
1638928060000|2021-12-08 01:47:40|210315.3|210165.3|210313.7|210163.7|210315.3|210165.3|210313.7|210163.7|8
1638928070000|2021-12-08 01:47:50|210314.1|210164.1|210319.4|210169.4|210319.4|210169.4|210314.1|210164.1|7
1638928080000|2021-12-08 01:48:00|210319.6|210169.6|210322.3|210172.3|210322.5|210172.5|210319.2|210169.2|18
1638928090000|2021-12-08 01:48:10|210320.9|210170.9|210313.7|210163.7|210320.9|210170.9|210309.8|210159.8|14
1638928100000|2021-12-08 01:48:20|210313.8|210163.8|210313.8|210163.8|210318|210168|210313.8|210163.8|14
1638928110000|2021-12-08 01:48:30|210316|210166|210320.6|210170.6|210320.6|210170.6|210315.6|210165.6|12
1638928120000|2021-12-08 01:48:40|210320.5|210170.5|210317.3|210167.3|210320.9|210170.9|210317.3|210167.3|10
1638928130000|2021-12-08 01:48:50|210316.6|210166.6|210322.2|210172.2|210322.6|210172.6|210312.2|210162.2|15
1638928140000|2021-12-08 01:49:00|210322.5|210172.5|210323.5|210173.5|210324.9|210174.9|210321.3|210171.3|20
1638928150000|2021-12-08 01:49:10|210323.9|210173.9|210319.8|210169.8|210324.1|210174.1|210319.8|210169.8|15
1638928160000|2021-12-08 01:49:20|210319.6|210169.6|210312.2|210162.2|210320.7|210170.7|210311.2|210161.2|17
1638928170000|2021-12-08 01:49:30|210311.4|210161.4|210314|210164|210320.3|210170.3|210311.4|210161.4|11
1638928180000|2021-12-08 01:49:40|210314.6|210164.6|210320.5|210170.5|210324.3|210174.3|210314.2|210164.2|13
1638928190000|2021-12-08 01:49:50|210321.1|210171.1|210319.4|210169.4|210321.1|210171.1|210319.4|210169.4|10
1638928200000|2021-12-08 01:50:00|210319.8|210169.8|210315.9|210165.9|210319.8|210169.8|210311.7|210161.7|20
1638928210000|2021-12-08 01:50:10|210316.7|210166.7|210312|210162|210316.7|210166.7|210311|210161|15
1638928220000|2021-12-08 01:50:20|210312.4|210162.4|210315.7|210165.7|210317.6|210167.6|210311.7|210161.7|12
1638928230000|2021-12-08 01:50:30|210315.8|210165.8|210313.4|210163.4|210315.8|210165.8|210312.6|210162.6|14
1638928240000|2021-12-08 01:50:40|210313.1|210163.1|210312.8|210162.8|210314.2|210164.2|210311.6|210161.6|12
1638928250000|2021-12-08 01:50:50|210312.9|210162.9|210314.2|210164.2|210315.7|210165.7|210312.9|210162.9|11
1638928260000|2021-12-08 01:51:00|210313.3|210163.3|210311.5|210161.5|210313.3|210163.3|210310.4|210160.4|12
1638928270000|2021-12-08 01:51:10|210310.9|210160.9|210310.4|210160.4|210311.9|210161.9|210309.8|210159.8|18
1638928280000|2021-12-08 01:51:20|210310|210160|210310.2|210160.2|210314|210164|210309.7|210159.7|20
1638928290000|2021-12-08 01:51:30|210310.4|210160.4|210307.9|210157.9|210310.4|210160.4|210307.3|210157.3|21
1638928300000|2021-12-08 01:51:40|210309.9|210159.9|210311.4|210161.4|210312.4|210162.4|210308.9|210158.9|18
1638928310000|2021-12-08 01:51:50|210312|210162|210313|210163|210314.5|210164.5|210311.7|210161.7|5
1638928320000|2021-12-08 01:52:00|210312.1|210162.1|210319.3|210169.3|210322.1|210172.1|210311.8|210161.8|14
1638928330000|2021-12-08 01:52:10|210320.5|210170.5|210313.2|210163.2|210320.5|210170.5|210312.9|210162.9|24
1638928340000|2021-12-08 01:52:20|210313.1|210163.1|210312.8|210162.8|210313.1|210163.1|210311.8|210161.8|15
1638928350000|2021-12-08 01:52:30|210313.1|210163.1|210306.9|210156.9|210313.1|210163.1|210305.7|210155.7|14
1638928360000|2021-12-08 01:52:40|210305.8|210155.8|210309.2|210159.2|210311.4|210161.4|210305.8|210155.8|11
1638928370000|2021-12-08 01:52:50|210309.6|210159.6|210308.8|210158.8|210309.6|210159.6|210307.4|210157.4|15
1638928380000|2021-12-08 01:53:00|210308.9|210158.9|210310.7|210160.7|210312.2|210162.2|210306.5|210156.5|17
1638928390000|2021-12-08 01:53:10|210310.5|210160.5|210310.6|210160.6|210311.9|210161.9|210305.7|210155.7|17
1638928400000|2021-12-08 01:53:20|210309|210159|210307|210157|210310.2|210160.2|210305.7|210155.7|17
1638928410000|2021-12-08 01:53:30|210307.4|210157.4|210311.9|210161.9|210313.4|210163.4|210307.4|210157.4|16
1638928420000|2021-12-08 01:53:40|210311.1|210161.1|210307.3|210157.3|210311.1|210161.1|210307|210157|11
1638928430000|2021-12-08 01:53:50|210307.6|210157.6|210307.3|210157.3|210308|210158|210307.2|210157.2|11
1638928440000|2021-12-08 01:54:00|210307.1|210157.1|210306.6|210156.6|210307.7|210157.7|210306.4|210156.4|14
1638928450000|2021-12-08 01:54:10|210306.8|210156.8|210308.1|210158.1|210310.4|210160.4|210305.6|210155.6|12
1638928460000|2021-12-08 01:54:20|210308|210158|210305.8|210155.8|210310.6|210160.6|210305.2|210155.2|17
1638928470000|2021-12-08 01:54:30|210305.3|210155.3|210305.5|210155.5|210306|210156|210305.3|210155.3|7
1638928480000|2021-12-08 01:54:40|210306.8|210156.8|210315.2|210165.2|210315.9|210165.9|210302.9|210152.9|24
1638928490000|2021-12-08 01:54:50|210314.3|210164.3|210314.6|210164.6|210315.7|210165.7|210303.3|210153.3|23
1638928500000|2021-12-08 01:55:00|210314.5|210164.5|210310.2|210160.2|210314.5|210164.5|210306.8|210156.8|24
1638928510000|2021-12-08 01:55:10|210310.5|210160.5|210309.7|210159.7|210318.3|210168.3|210309.5|210159.5|24
1638928520000|2021-12-08 01:55:20|210309.9|210159.9|210309.9|210159.9|210312.9|210162.9|210307.2|210157.2|19
1638928530000|2021-12-08 01:55:30|210310.1|210160.1|210309.3|210159.3|210310.5|210160.5|210309.2|210159.2|16
1638928540000|2021-12-08 01:55:40|210308.9|210158.9|210308.7|210158.7|210309.8|210159.8|210308.7|210158.7|14
1638928550000|2021-12-08 01:55:50|210306.2|210156.2|210311.4|210161.4|210312.7|210162.7|210306.2|210156.2|10
1638928560000|2021-12-08 01:56:00|210307.4|210157.4|210307.9|210157.9|210308.4|210158.4|210306.4|210156.4|15
1638928570000|2021-12-08 01:56:10|210306.7|210156.7|210311.4|210161.4|210313.9|210163.9|210306.6|210156.6|19
1638928580000|2021-12-08 01:56:20|210311.3|210161.3|210310.7|210160.7|210313.4|210163.4|210310.7|210160.7|17
1638928590000|2021-12-08 01:56:30|210312|210162|210310.4|210160.4|210313.5|210163.5|210310.4|210160.4|16
1638928600000|2021-12-08 01:56:40|210309.5|210159.5|210308.2|210158.2|210325.8|210175.8|210306.9|210156.9|15
1638928610000|2021-12-08 01:56:50|210308.4|210158.4|210310.5|210160.5|210313.6|210163.6|210308.4|210158.4|11
1638928620000|2021-12-08 01:57:00|210311.3|210161.3|210311.8|210161.8|210313.4|210163.4|210310.4|210160.4|14
1638928630000|2021-12-08 01:57:10|210312.1|210162.1|210310.5|210160.5|210315.4|210165.4|210310.1|210160.1|22
1638928640000|2021-12-08 01:57:20|210311|210161|210315.5|210165.5|210318.8|210168.8|210307.6|210157.6|14
1638928650000|2021-12-08 01:57:30|210315.3|210165.3|210313.5|210163.5|210315.3|210165.3|210312.6|210162.6|13
1638928660000|2021-12-08 01:57:40|210313.4|210163.4|210311.4|210161.4|210314|210164|210311.4|210161.4|16
1638928670000|2021-12-08 01:57:50|210311.9|210161.9|210312.1|210162.1|210314.7|210164.7|210311.4|210161.4|14
1638928680000|2021-12-08 01:58:00|210312|210162|210316.7|210166.7|210319.7|210169.7|210309.9|210159.9|20
1638928690000|2021-12-08 01:58:10|210317|210167|210309.5|210159.5|210317|210167|210309.5|210159.5|15
1638928700000|2021-12-08 01:58:20|210313.1|210163.1|210311.4|210161.4|210313.1|210163.1|210311.1|210161.1|13
1638928710000|2021-12-08 01:58:30|210311.1|210161.1|210311.8|210161.8|210321|210171|210310.6|210160.6|18
1638928720000|2021-12-08 01:58:40|210308.4|210158.4|210308.6|210158.6|210310|210160|210307.6|210157.6|16
1638928730000|2021-12-08 01:58:50|210303.8|210153.8|210317.3|210167.3|210317.3|210167.3|210303.8|210153.8|18
1638928740000|2021-12-08 01:59:00|210321.6|210171.6|210310.6|210160.6|210321.6|210171.6|210309.2|210159.2|17
1638928750000|2021-12-08 01:59:10|210309.7|210159.7|210309.7|210159.7|210315.5|210165.5|210309.7|210159.7|19
1638928760000|2021-12-08 01:59:20|210309.8|210159.8|210309.8|210159.8|210311.8|210161.8|210309.8|210159.8|11
1638928770000|2021-12-08 01:59:30|210310|210160|210312.8|210162.8|210314.7|210164.7|210308.9|210158.9|16
1638928780000|2021-12-08 01:59:40|210313.4|210163.4|210319.7|210169.7|210320.5|210170.5|210312.2|210162.2|17
1638928790000|2021-12-08 01:59:50|210316|210166|210321.9|210171.9|210322.1|210172.1|210311.5|210161.5|21
1638928800000|2021-12-08 02:00:00|210321.4|210171.4|210318.3|210168.3|210323.5|210173.5|210305|210155|28
1638928810000|2021-12-08 02:00:10|210319.1|210169.1|210320.7|210170.7|210321.6|210171.6|210317.8|210167.8|21
1638928820000|2021-12-08 02:00:20|210320.4|210170.4|210320.9|210170.9|210323.6|210173.6|210318.1|210168.1|26
1638928830000|2021-12-08 02:00:30|210320.7|210170.7|210316.9|210166.9|210321|210171|210313.9|210163.9|21
1638928840000|2021-12-08 02:00:40|210317.9|210167.9|210309.6|210159.6|210317.9|210167.9|210306.9|210156.9|21
1638928850000|2021-12-08 02:00:50|210307.5|210157.5|210307.6|210157.6|210308.1|210158.1|210307.3|210157.3|15
1638928860000|2021-12-08 02:01:00|210307.7|210157.7|210306.1|210156.1|210309|210159|210304.8|210154.8|24
1638928870000|2021-12-08 02:01:10|210306.5|210156.5|210306.9|210156.9|210308.1|210158.1|210302.8|210152.8|29
1638928880000|2021-12-08 02:01:20|210307.1|210157.1|210306.8|210156.8|210308|210158|210306.3|210156.3|21
1638928890000|2021-12-08 02:01:30|210306.1|210156.1|210307.6|210157.6|210308.7|210158.7|210304.8|210154.8|23
1638928900000|2021-12-08 02:01:40|210306.3|210156.3|210303|210153|210310.9|210160.9|210303|210153|16
1638928910000|2021-12-08 02:01:50|210302.9|210152.9|210303.4|210153.4|210305.6|210155.6|210302.1|210152.1|9
1638928920000|2021-12-08 02:02:00|210303.5|210153.5|210296.9|210146.9|210303.5|210153.5|210296.9|210146.9|8
1638928930000|2021-12-08 02:02:10|210298.3|210148.3|210301.6|210151.6|210305.1|210155.1|210298.3|210148.3|10
1638928940000|2021-12-08 02:02:20|210302|210152|210302.2|210152.2|210302.8|210152.8|210301.8|210151.8|6
1638928950000|2021-12-08 02:02:30|210302.1|210152.1|210303.8|210153.8|210303.9|210153.9|210300.1|210150.1|10
1638928960000|2021-12-08 02:02:40|210303.4|210153.4|210303.9|210153.9|210308.5|210158.5|210303.2|210153.2|12
1638928970000|2021-12-08 02:02:50|210302.8|210152.8|210305|210155|210308.5|210158.5|210300.7|210150.7|22
1638928980000|2021-12-08 02:03:00|210305.3|210155.3|210303.8|210153.8|210305.9|210155.9|210302.5|210152.5|15
1638928990000|2021-12-08 02:03:10|210304|210154|210293.9|210143.9|210304.6|210154.6|210293.9|210143.9|19
1638929000000|2021-12-08 02:03:20|210293.7|210143.7|210291.8|210141.8|210293.8|210143.8|210291.5|210141.5|23
1638929010000|2021-12-08 02:03:30|210291.9|210141.9|210293.8|210143.8|210294.6|210144.6|210291.7|210141.7|17
1638929020000|2021-12-08 02:03:40|210292.8|210142.8|210293.4|210143.4|210294|210144|210292.7|210142.7|16
1638929030000|2021-12-08 02:03:50|210293.2|210143.2|210293.2|210143.2|210295.4|210145.4|210292.8|210142.8|19
1638929040000|2021-12-08 02:04:00|210287.5|210137.5|210282.4|210132.4|210292.7|210142.7|210280.8|210130.8|25
1638929050000|2021-12-08 02:04:10|210282.3|210132.3|210268.4|210118.4|210282.4|210132.4|210268.4|210118.4|18
1638929060000|2021-12-08 02:04:20|210268.3|210118.3|210265.6|210115.6|210270.7|210120.7|210263.9|210113.9|15
1638929070000|2021-12-08 02:04:30|210264.6|210114.6|210273|210123|210279.8|210129.8|210264.6|210114.6|14
1638929080000|2021-12-08 02:04:40|210271.2|210121.2|210273|210123|210276.5|210126.5|210270|210120|13
1638929090000|2021-12-08 02:04:50|210270.5|210120.5|210266.3|210116.3|210272.6|210122.6|210258|210108|24
1638929100000|2021-12-08 02:05:00|210266.2|210116.2|210273.9|210123.9|210273.9|210123.9|210254.9|210104.9|29
1638929110000|2021-12-08 02:05:10|210274.1|210124.1|210271.2|210121.2|210274.1|210124.1|210269.6|210119.6|22
1638929120000|2021-12-08 02:05:20|210271.4|210121.4|210271.5|210121.5|210275|210125|210265.3|210115.3|22
1638929130000|2021-12-08 02:05:30|210271.2|210121.2|210270.9|210120.9|210273.8|210123.8|210263.9|210113.9|26
1638929140000|2021-12-08 02:05:40|210271.1|210121.1|210265.8|210115.8|210272.4|210122.4|210263.6|210113.6|22
1638929150000|2021-12-08 02:05:50|210266.7|210116.7|210268.3|210118.3|210270.1|210120.1|210264.2|210114.2|26
1638929160000|2021-12-08 02:06:00|210269|210119|210271.5|210121.5|210271.7|210121.7|210268.1|210118.1|21
1638929170000|2021-12-08 02:06:10|210271.6|210121.6|210257.6|210107.6|210272|210122|210256.9|210106.9|19
1638929180000|2021-12-08 02:06:20|210256.8|210106.8|210259.5|210109.5|210261.4|210111.4|210256.8|210106.8|18
1638929190000|2021-12-08 02:06:30|210259.7|210109.7|210260.8|210110.8|210260.9|210110.9|210259.7|210109.7|8
1638929200000|2021-12-08 02:06:40|210261.3|210111.3|210252.9|210102.9|210261.3|210111.3|210251.8|210101.8|14
1638929210000|2021-12-08 02:06:50|210253.7|210103.7|210254.7|210104.7|210256.3|210106.3|210251.1|210101.1|10
1638929220000|2021-12-08 02:07:00|210255.5|210105.5|210256.7|210106.7|210258|210108|210254.9|210104.9|18
1638929230000|2021-12-08 02:07:10|210257.1|210107.1|210224.6|210074.6|210257.1|210107.1|210220.2|210070.2|18
1638929240000|2021-12-08 02:07:20|210222.3|210072.3|210224.9|210074.9|210226.1|210076.1|210222.3|210072.3|11
1638929250000|2021-12-08 02:07:30|210225.3|210075.3|210225.6|210075.6|210226.5|210076.5|210224.4|210074.4|14
1638929260000|2021-12-08 02:07:40|210224.7|210074.7|210221.5|210071.5|210228.3|210078.3|210221.5|210071.5|16
1638929270000|2021-12-08 02:07:50|210222.3|210072.3|210226.3|210076.3|210226.3|210076.3|210222.3|210072.3|15
1638929280000|2021-12-08 02:08:00|210226.9|210076.9|210216.4|210066.4|210226.9|210076.9|210211.1|210061.1|14
1638929290000|2021-12-08 02:08:10|210213.1|210063.1|210218.9|210068.9|210220.5|210070.5|210213.1|210063.1|16
1638929300000|2021-12-08 02:08:20|210220.1|210070.1|210221.7|210071.7|210222.3|210072.3|210212.7|210062.7|13
1638929310000|2021-12-08 02:08:30|210221.8|210071.8|210221.1|210071.1|210222|210072|210220.5|210070.5|10
1638929320000|2021-12-08 02:08:40|210221.3|210071.3|210223.5|210073.5|210223.5|210073.5|210220.6|210070.6|9
1638929330000|2021-12-08 02:08:50|210222.8|210072.8|210217.1|210067.1|210222.8|210072.8|210214.7|210064.7|11
1638929340000|2021-12-08 02:09:00|210217.5|210067.5|210209.3|210059.3|210218.1|210068.1|210209|210059|14
1638929350000|2021-12-08 02:09:10|210210.5|210060.5|210219.2|210069.2|210219.4|210069.4|210210.5|210060.5|14
1638929360000|2021-12-08 02:09:20|210219|210069|210214.4|210064.4|210221.3|210071.3|210214.4|210064.4|18
1638929370000|2021-12-08 02:09:30|210216.2|210066.2|210218|210068|210218.4|210068.4|210215.6|210065.6|8
1638929380000|2021-12-08 02:09:40|210217.5|210067.5|210215.3|210065.3|210219.2|210069.2|210215.3|210065.3|14
1638929390000|2021-12-08 02:09:50|210216.3|210066.3|210208|210058|210218.2|210068.2|210208|210058|17
1638929400000|2021-12-08 02:10:00|210212.3|210062.3|210215.8|210065.8|210216.2|210066.2|210207.2|210057.2|17
1638929410000|2021-12-08 02:10:10|210217.6|210067.6|210177|210027|210218.1|210068.1|210173.8|210023.8|20
1638929420000|2021-12-08 02:10:20|210176.7|210026.7|210175|210025|210176.7|210026.7|210172.6|210022.6|10
1638929430000|2021-12-08 02:10:30|210173.1|210023.1|210190|210040|210190|210040|210173.1|210023.1|10
1638929440000|2021-12-08 02:10:40|210185.1|210035.1|210186.1|210036.1|210188.3|210038.3|210181.4|210031.4|7
1638929450000|2021-12-08 02:10:50|210184.8|210034.8|210182|210032|210187.2|210037.2|210182|210032|7
1638929460000|2021-12-08 02:11:00|210181.9|210031.9|210175|210025|210184.6|210034.6|210175|210025|8
1638929470000|2021-12-08 02:11:10|210176.7|210026.7|210179.8|210029.8|210179.8|210029.8|210176.7|210026.7|5
1638929480000|2021-12-08 02:11:20|210179.6|210029.6|210177.1|210027.1|210185.3|210035.3|210177.1|210027.1|9
1638929490000|2021-12-08 02:11:30|210178|210028|210182|210032|210182|210032|210175.5|210025.5|11
1638929500000|2021-12-08 02:11:40|210182.9|210032.9|210185.4|210035.4|210185.4|210035.4|210180.6|210030.6|12
1638929510000|2021-12-08 02:11:50|210183.9|210033.9|210176.9|210026.9|210184.3|210034.3|210175.7|210025.7|5
1638929520000|2021-12-08 02:12:00|210177|210027|210193.2|210043.2|210195.1|210045.1|210177|210027|12
1638929530000|2021-12-08 02:12:10|210191.5|210041.5|210189.9|210039.9|210194|210044|210189.9|210039.9|9
1638929540000|2021-12-08 02:12:20|210190.2|210040.2|210190.4|210040.4|210197|210047|210187|210037|18
1638929550000|2021-12-08 02:12:30|210189.1|210039.1|210191.3|210041.3|210193.5|210043.5|210187.9|210037.9|10
1638929560000|2021-12-08 02:12:40|210192.2|210042.2|210187.6|210037.6|210192.2|210042.2|210186.5|210036.5|9
1638929570000|2021-12-08 02:12:50|210188|210038|210195.2|210045.2|210196.5|210046.5|210187.2|210037.2|11
1638929580000|2021-12-08 02:13:00|210195.1|210045.1|210204.2|210054.2|210209.1|210059.1|210193.6|210043.6|20
1638929590000|2021-12-08 02:13:10|210206.6|210056.6|210199|210049|210209|210059|210198|210048|14
1638929600000|2021-12-08 02:13:20|210199.4|210049.4|210195.9|210045.9|210202.6|210052.6|210193.5|210043.5|19
1638929610000|2021-12-08 02:13:30|210194.7|210044.7|210188.5|210038.5|210196.4|210046.4|210188.5|210038.5|10
1638929620000|2021-12-08 02:13:40|210189.4|210039.4|210190.3|210040.3|210192.6|210042.6|210188.7|210038.7|15
1638929630000|2021-12-08 02:13:50|210189.7|210039.7|210184.4|210034.4|210192.5|210042.5|210175|210025|11
1638929640000|2021-12-08 02:14:00|210182|210032|210191.2|210041.2|210192.1|210042.1|210182|210032|16
1638929650000|2021-12-08 02:14:10|210189.2|210039.2|210191.1|210041.1|210191.1|210041.1|210189.2|210039.2|7
1638929660000|2021-12-08 02:14:20|210191.2|210041.2|210192|210042|210192.5|210042.5|210190.9|210040.9|7
1638929670000|2021-12-08 02:14:30|210192.2|210042.2|210192.1|210042.1|210193.4|210043.4|210182.2|210032.2|12
1638929680000|2021-12-08 02:14:40|210192.6|210042.6|210192.8|210042.8|210194.8|210044.8|210191.8|210041.8|8
1638929690000|2021-12-08 02:14:50|210193.1|210043.1|210190.3|210040.3|210193.7|210043.7|210188.9|210038.9|10
1638929700000|2021-12-08 02:15:00|210189.5|210039.5|210193.7|210043.7|210198|210048|210189.5|210039.5|17
1638929710000|2021-12-08 02:15:10|210196.6|210046.6|210196.4|210046.4|210200|210050|210194.1|210044.1|15
1638929720000|2021-12-08 02:15:20|210198.5|210048.5|210197|210047|210200.8|210050.8|210194.4|210044.4|13
1638929730000|2021-12-08 02:15:30|210198.5|210048.5|210202.3|210052.3|210203.5|210053.5|210196.2|210046.2|8
1638929740000|2021-12-08 02:15:40|210200.3|210050.3|210197.4|210047.4|210200.3|210050.3|210196.9|210046.9|6
1638929750000|2021-12-08 02:15:50|210199.4|210049.4|210201.6|210051.6|210201.6|210051.6|210187.7|210037.7|9
1638929760000|2021-12-08 02:16:00|210195.8|210045.8|210196.4|210046.4|210200|210050|210194|210044|14
1638929770000|2021-12-08 02:16:10|210197.1|210047.1|210200.2|210050.2|210200.7|210050.7|210196.6|210046.6|14
1638929780000|2021-12-08 02:16:20|210200|210050|210191.9|210041.9|210200.8|210050.8|210190.2|210040.2|15
1638929790000|2021-12-08 02:16:30|210192.5|210042.5|210193.4|210043.4|210195.7|210045.7|210188.3|210038.3|11
1638929800000|2021-12-08 02:16:40|210192.7|210042.7|210193.8|210043.8|210204|210054|210190.8|210040.8|14
1638929810000|2021-12-08 02:16:50|210191.9|210041.9|210181.7|210031.7|210197.5|210047.5|210176.9|210026.9|22
1638929820000|2021-12-08 02:17:00|210182.3|210032.3|210190.6|210040.6|210195|210045|210182.3|210032.3|26
1638929830000|2021-12-08 02:17:10|210190.2|210040.2|210188.9|210038.9|210190.2|210040.2|210161.8|210011.8|28
1638929840000|2021-12-08 02:17:20|210182.4|210032.4|210189.3|210039.3|210189.9|210039.9|210182.4|210032.4|19
1638929850000|2021-12-08 02:17:30|210189.6|210039.6|210183.6|210033.6|210189.8|210039.8|210179.6|210029.6|21
1638929860000|2021-12-08 02:17:40|210184.2|210034.2|210185.9|210035.9|210186.4|210036.4|210164|210014|21
1638929870000|2021-12-08 02:17:50|210186.8|210036.8|210191.7|210041.7|210195.6|210045.6|210186.8|210036.8|24
1638929880000|2021-12-08 02:18:00|210195.4|210045.4|210195|210045|210195.4|210045.4|210193.1|210043.1|15
1638929890000|2021-12-08 02:18:10|210207.7|210057.7|210196.9|210046.9|210211.8|210061.8|210194.9|210044.9|22
1638929900000|2021-12-08 02:18:20|210197.8|210047.8|210198.3|210048.3|210198.8|210048.8|210196.7|210046.7|13
1638929910000|2021-12-08 02:18:30|210199|210049|210197.6|210047.6|210199|210049|210195.6|210045.6|14
1638929920000|2021-12-08 02:18:40|210198.9|210048.9|210196.5|210046.5|210199.8|210049.8|210194.5|210044.5|12
1638929930000|2021-12-08 02:18:50|210194.2|210044.2|210195.3|210045.3|210196.3|210046.3|210192.6|210042.6|5
1638929940000|2021-12-08 02:19:00|210194.7|210044.7|210194.1|210044.1|210196.9|210046.9|210185.7|210035.7|22
1638929950000|2021-12-08 02:19:10|210197.7|210047.7|210182.4|210032.4|210200.4|210050.4|210182.3|210032.3|26
1638929960000|2021-12-08 02:19:20|210179.8|210029.8|210188.6|210038.6|210188.8|210038.8|210179.1|210029.1|14
1638929970000|2021-12-08 02:19:30|210188.7|210038.7|210190.2|210040.2|210190.3|210040.3|210185.8|210035.8|11
1638929980000|2021-12-08 02:19:40|210190.7|210040.7|210179.5|210029.5|210190.7|210040.7|210175.6|210025.6|10
1638929990000|2021-12-08 02:19:50|210180.4|210030.4|210185.3|210035.3|210185.3|210035.3|210180.4|210030.4|13
1638930000000|2021-12-08 02:20:00|210185.5|210035.5|210180.4|210030.4|210185.5|210035.5|210178.5|210028.5|10
1638930010000|2021-12-08 02:20:10|210180.9|210030.9|210185.2|210035.2|210186.2|210036.2|210180.9|210030.9|14
1638930020000|2021-12-08 02:20:20|210183.8|210033.8|210182.3|210032.3|210185.6|210035.6|210180.1|210030.1|11
1638930030000|2021-12-08 02:20:30|210177.4|210027.4|210183.4|210033.4|210184|210034|210173.2|210023.2|13
1638930040000|2021-12-08 02:20:40|210181.1|210031.1|210183.7|210033.7|210183.7|210033.7|210178.5|210028.5|8
1638930050000|2021-12-08 02:20:50|210183.2|210033.2|210182.6|210032.6|210189.2|210039.2|210178|210028|22
1638930060000|2021-12-08 02:21:00|210183.1|210033.1|210184.2|210034.2|210187.5|210037.5|210183.1|210033.1|17
1638930070000|2021-12-08 02:21:10|210185.9|210035.9|210186|210036|210186.7|210036.7|210184.2|210034.2|12
1638930080000|2021-12-08 02:21:20|210185.3|210035.3|210188.1|210038.1|210188.1|210038.1|210185.3|210035.3|11
1638930090000|2021-12-08 02:21:30|210188.4|210038.4|210185|210035|210188.7|210038.7|210182.7|210032.7|12
1638930100000|2021-12-08 02:21:40|210184.5|210034.5|210186.3|210036.3|210187.5|210037.5|210184.5|210034.5|11
1638930110000|2021-12-08 02:21:50|210186.7|210036.7|210184.4|210034.4|210188.6|210038.6|210182.2|210032.2|12
1638930120000|2021-12-08 02:22:00|210184.8|210034.8|210183.6|210033.6|210184.8|210034.8|210180.6|210030.6|8
1638930130000|2021-12-08 02:22:10|210183.8|210033.8|210183.6|210033.6|210183.8|210033.8|210182|210032|6
1638930140000|2021-12-08 02:22:20|210183.5|210033.5|210185.5|210035.5|210185.5|210035.5|210182.9|210032.9|6
1638930150000|2021-12-08 02:22:30|210187.8|210037.8|210185.9|210035.9|210188|210038|210178.1|210028.1|12
1638930160000|2021-12-08 02:22:40|210189.2|210039.2|210185.8|210035.8|210189.2|210039.2|210185|210035|14
1638930170000|2021-12-08 02:22:50|210184.7|210034.7|210185.2|210035.2|210185.8|210035.8|210182.8|210032.8|12
1638930180000|2021-12-08 02:23:00|210184.1|210034.1|210183.4|210033.4|210187.9|210037.9|210183.4|210033.4|8
1638930190000|2021-12-08 02:23:10|210183.3|210033.3|210185.4|210035.4|210185.8|210035.8|210183.3|210033.3|11
1638930200000|2021-12-08 02:23:20|210184.1|210034.1|210185.7|210035.7|210187|210037|210183.7|210033.7|15
1638930210000|2021-12-08 02:23:30|210185.2|210035.2|210185.3|210035.3|210186.2|210036.2|210183.8|210033.8|6
1638930220000|2021-12-08 02:23:40|210185.6|210035.6|210186.4|210036.4|210188|210038|210183.2|210033.2|13
1638930230000|2021-12-08 02:23:50|210190|210040|210183.5|210033.5|210190.6|210040.6|210183.5|210033.5|12
1638930240000|2021-12-08 02:24:00|210184.9|210034.9|210183.1|210033.1|210186.4|210036.4|210181.8|210031.8|15
1638930250000|2021-12-08 02:24:10|210182.1|210032.1|210185.5|210035.5|210186.3|210036.3|210182.1|210032.1|13
1638930260000|2021-12-08 02:24:20|210186.6|210036.6|210187.1|210037.1|210189.8|210039.8|210186.3|210036.3|7
1638930270000|2021-12-08 02:24:30|210184|210034|210186.2|210036.2|210187.4|210037.4|210183.9|210033.9|6
1638930280000|2021-12-08 02:24:40|210185.4|210035.4|210184.3|210034.3|210188.8|210038.8|210183|210033|9
1638930290000|2021-12-08 02:24:50|210183|210033|210174|210024|210183.1|210033.1|210174|210024|6
1638930300000|2021-12-08 02:25:00|210176.5|210026.5|210177.9|210027.9|210180.3|210030.3|210176.2|210026.2|5
1638930310000|2021-12-08 02:25:10|210181.2|210031.2|210183.5|210033.5|210183.5|210033.5|210180.7|210030.7|8
1638930320000|2021-12-08 02:25:20|210183.6|210033.6|210182.3|210032.3|210184.4|210034.4|210181.5|210031.5|11
1638930330000|2021-12-08 02:25:30|210184.2|210034.2|210183.9|210033.9|210184.2|210034.2|210181.1|210031.1|20
1638930340000|2021-12-08 02:25:40|210182.2|210032.2|210182.6|210032.6|210184.3|210034.3|210181.3|210031.3|11
1638930350000|2021-12-08 02:25:50|210183.6|210033.6|210182.3|210032.3|210183.6|210033.6|210181.5|210031.5|6
1638930360000|2021-12-08 02:26:00|210184.2|210034.2|210184.2|210034.2|210187.2|210037.2|210180.1|210030.1|22
1638930370000|2021-12-08 02:26:10|210184.7|210034.7|210181.6|210031.6|210185.4|210035.4|210179.5|210029.5|18
1638930380000|2021-12-08 02:26:20|210181.3|210031.3|210182.7|210032.7|210182.7|210032.7|210180.3|210030.3|13
1638930390000|2021-12-08 02:26:30|210182.5|210032.5|210183.9|210033.9|210183.9|210033.9|210177.8|210027.8|15
1638930400000|2021-12-08 02:26:40|210184.1|210034.1|210183.6|210033.6|210185.1|210035.1|210180.5|210030.5|15
1638930410000|2021-12-08 02:26:50|210183.8|210033.8|210182.7|210032.7|210187.6|210037.6|210182.7|210032.7|9
1638930420000|2021-12-08 02:27:00|210181.8|210031.8|210182.6|210032.6|210183.4|210033.4|210181.3|210031.3|15
1638930430000|2021-12-08 02:27:10|210182.7|210032.7|210180.8|210030.8|210183.8|210033.8|210180.7|210030.7|15
1638930440000|2021-12-08 02:27:20|210181.2|210031.2|210184.8|210034.8|210186.8|210036.8|210180.6|210030.6|17
1638930450000|2021-12-08 02:27:30|210184.3|210034.3|210183.4|210033.4|210185.1|210035.1|210181.5|210031.5|8
1638930460000|2021-12-08 02:27:40|210182.7|210032.7|210182.1|210032.1|210183.5|210033.5|210180.1|210030.1|11
1638930470000|2021-12-08 02:27:50|210183.8|210033.8|210181.5|210031.5|210184.7|210034.7|210181.2|210031.2|9
1638930480000|2021-12-08 02:28:00|210181.8|210031.8|210178.7|210028.7|210182|210032|210176.5|210026.5|15
1638930490000|2021-12-08 02:28:10|210177.6|210027.6|210178.7|210028.7|210183.2|210033.2|210177.6|210027.6|16
1638930500000|2021-12-08 02:28:20|210181.8|210031.8|210181.2|210031.2|210182.2|210032.2|210180.4|210030.4|17
1638930510000|2021-12-08 02:28:30|210182.3|210032.3|210184.8|210034.8|210184.8|210034.8|210177|210027|23
1638930520000|2021-12-08 02:28:40|210184.7|210034.7|210182.8|210032.8|210184.7|210034.7|210178.5|210028.5|19
1638930530000|2021-12-08 02:28:50|210183.1|210033.1|210184.7|210034.7|210184.7|210034.7|210182.7|210032.7|16
1638930540000|2021-12-08 02:29:00|210184.9|210034.9|210184|210034|210184.9|210034.9|210181.5|210031.5|10
1638930550000|2021-12-08 02:29:10|210183.5|210033.5|210184.7|210034.7|210186.6|210036.6|210183.5|210033.5|9
1638930560000|2021-12-08 02:29:20|210180.8|210030.8|210184.5|210034.5|210184.7|210034.7|210180.8|210030.8|13
1638930570000|2021-12-08 02:29:30|210185.2|210035.2|210183.7|210033.7|210186.2|210036.2|210183.7|210033.7|8
1638930580000|2021-12-08 02:29:40|210185.2|210035.2|210186.4|210036.4|210186.4|210036.4|210185.2|210035.2|2
1638930590000|2021-12-08 02:29:50|210179.2|210029.2|210184.6|210034.6|210184.6|210034.6|210178.3|210028.3|12
1638930600000|2021-12-08 02:30:00|210184.7|210034.7|210182.9|210032.9|210184.8|210034.8|210181.8|210031.8|10
1638930610000|2021-12-08 02:30:10|210185.3|210035.3|210184.5|210034.5|210185.8|210035.8|210184.5|210034.5|8
1638930620000|2021-12-08 02:30:20|210184.7|210034.7|210181.7|210031.7|210184.7|210034.7|210179.9|210029.9|7
1638930630000|2021-12-08 02:30:30|210181.9|210031.9|210183.1|210033.1|210183.1|210033.1|210178|210028|6
1638930640000|2021-12-08 02:30:40|210183.3|210033.3|210180.6|210030.6|210183.7|210033.7|210179.2|210029.2|10
1638930650000|2021-12-08 02:30:50|210181.6|210031.6|210184.5|210034.5|210184.8|210034.8|210181.6|210031.6|4
1638930660000|2021-12-08 02:31:00|210184.8|210034.8|210181.6|210031.6|210184.8|210034.8|210181.2|210031.2|14
1638930670000|2021-12-08 02:31:10|210182.4|210032.4|210184.4|210034.4|210184.4|210034.4|210181.7|210031.7|9
1638930680000|2021-12-08 02:31:20|210183.9|210033.9|210192.8|210042.8|210193.7|210043.7|210179.8|210029.8|18
1638930690000|2021-12-08 02:31:30|210190.7|210040.7|210184.6|210034.6|210193.1|210043.1|210183.9|210033.9|12
1638930700000|2021-12-08 02:31:40|210185.3|210035.3|210186.3|210036.3|210186.6|210036.6|210185.3|210035.3|7
1638930710000|2021-12-08 02:31:50|210186|210036|210186.6|210036.6|210186.6|210036.6|210183.3|210033.3|9
1638930720000|2021-12-08 02:32:00|210186.8|210036.8|210187.9|210037.9|210187.9|210037.9|210186.5|210036.5|17
1638930730000|2021-12-08 02:32:10|210187.7|210037.7|210185.2|210035.2|210187.9|210037.9|210183.2|210033.2|20
1638930740000|2021-12-08 02:32:20|210184.8|210034.8|210183.8|210033.8|210185.4|210035.4|210183.2|210033.2|13
1638930750000|2021-12-08 02:32:30|210183.9|210033.9|210183.9|210033.9|210185|210035|210181.1|210031.1|14
1638930760000|2021-12-08 02:32:40|210183.8|210033.8|210183.9|210033.9|210186.4|210036.4|210180.4|210030.4|18
1638930770000|2021-12-08 02:32:50|210178|210028|210184.7|210034.7|210187.1|210037.1|210178|210028|18
1638930780000|2021-12-08 02:33:00|210185|210035|210177|210027|210186|210036|210177|210027|16
1638930790000|2021-12-08 02:33:10|210179.2|210029.2|210183.7|210033.7|210188.7|210038.7|210179.2|210029.2|17
1638930800000|2021-12-08 02:33:20|210183.8|210033.8|210180.4|210030.4|210184.2|210034.2|210180.4|210030.4|16
1638930810000|2021-12-08 02:33:30|210180.7|210030.7|210181.5|210031.5|210181.9|210031.9|210180.7|210030.7|5
1638930820000|2021-12-08 02:33:40|210184.7|210034.7|210183.7|210033.7|210185|210035|210183.3|210033.3|11
1638930830000|2021-12-08 02:33:50|210183.5|210033.5|210179.9|210029.9|210183.9|210033.9|210179.9|210029.9|11
1638930840000|2021-12-08 02:34:00|210178.2|210028.2|210183.9|210033.9|210183.9|210033.9|210164.7|210014.7|13
1638930850000|2021-12-08 02:34:10|210184.2|210034.2|210180.4|210030.4|210185|210035|210178.3|210028.3|19
1638930860000|2021-12-08 02:34:20|210184.2|210034.2|210182.4|210032.4|210184.3|210034.3|210182.4|210032.4|13
1638930870000|2021-12-08 02:34:30|210181.9|210031.9|210181.8|210031.8|210184.6|210034.6|210181.8|210031.8|10
1638930880000|2021-12-08 02:34:40|210182.3|210032.3|210186.1|210036.1|210189.4|210039.4|210182.3|210032.3|16
1638930890000|2021-12-08 02:34:50|210184.4|210034.4|210181.6|210031.6|210187.2|210037.2|210181.6|210031.6|18
1638930900000|2021-12-08 02:35:00|210181.7|210031.7|210181|210031|210184.3|210034.3|210181|210031|12
1638930910000|2021-12-08 02:35:10|210182|210032|210183.9|210033.9|210185.1|210035.1|210181.2|210031.2|12
1638930920000|2021-12-08 02:35:20|210183.5|210033.5|210182.6|210032.6|210185.8|210035.8|210182.6|210032.6|10
1638930930000|2021-12-08 02:35:30|210182.8|210032.8|210182|210032|210184.7|210034.7|210181.5|210031.5|20
1638930940000|2021-12-08 02:35:40|210182.1|210032.1|210179.8|210029.8|210183.7|210033.7|210179.8|210029.8|12
1638930950000|2021-12-08 02:35:50|210183.6|210033.6|210184.3|210034.3|210188.3|210038.3|210180.3|210030.3|14
1638930960000|2021-12-08 02:36:00|210184.2|210034.2|210181|210031|210184.9|210034.9|210180.3|210030.3|9
1638930970000|2021-12-08 02:36:10|210180|210030|210180.6|210030.6|210183.4|210033.4|210179.6|210029.6|10
1638930980000|2021-12-08 02:36:20|210179.8|210029.8|210176.2|210026.2|210181.5|210031.5|210170.5|210020.5|11
1638930990000|2021-12-08 02:36:30|210178.5|210028.5|210182.5|210032.5|210185.4|210035.4|210178.5|210028.5|17
1638931000000|2021-12-08 02:36:40|210182.4|210032.4|210183.5|210033.5|210184.3|210034.3|210182.4|210032.4|13
1638931010000|2021-12-08 02:36:50|210183.1|210033.1|210185.6|210035.6|210186.1|210036.1|210183.1|210033.1|14
1638931020000|2021-12-08 02:37:00|210186.1|210036.1|210187.3|210037.3|210187.3|210037.3|210181.3|210031.3|14
1638931030000|2021-12-08 02:37:10|210186.2|210036.2|210184|210034|210187.7|210037.7|210183.9|210033.9|10
1638931040000|2021-12-08 02:37:20|210183.8|210033.8|210185.4|210035.4|210186.3|210036.3|210181.5|210031.5|13
1638931050000|2021-12-08 02:37:30|210185.6|210035.6|210184.2|210034.2|210185.6|210035.6|210183.7|210033.7|8
1638931060000|2021-12-08 02:37:40|210184.6|210034.6|210185.1|210035.1|210185.5|210035.5|210184.3|210034.3|11
1638931070000|2021-12-08 02:37:50|210181.9|210031.9|210179.1|210029.1|210184|210034|210179.1|210029.1|10
1638931080000|2021-12-08 02:38:00|210178.8|210028.8|210186.2|210036.2|210186.2|210036.2|210162.8|210012.8|27
1638931090000|2021-12-08 02:38:10|210182.3|210032.3|210180.7|210030.7|210186.3|210036.3|210180.7|210030.7|18
1638931100000|2021-12-08 02:38:20|210179.4|210029.4|210181.2|210031.2|210184.1|210034.1|210179.4|210029.4|16
1638931110000|2021-12-08 02:38:30|210181.7|210031.7|210185.1|210035.1|210186.6|210036.6|210180.9|210030.9|11
1638931120000|2021-12-08 02:38:40|210184.5|210034.5|210183.8|210033.8|210184.5|210034.5|210183.3|210033.3|8
1638931130000|2021-12-08 02:38:50|210184|210034|210177.2|210027.2|210186.2|210036.2|210177.2|210027.2|18
1638931140000|2021-12-08 02:39:00|210177.6|210027.6|210185.5|210035.5|210186.1|210036.1|210177.6|210027.6|23
1638931150000|2021-12-08 02:39:10|210184.2|210034.2|210180.2|210030.2|210185.3|210035.3|210178.4|210028.4|19
1638931160000|2021-12-08 02:39:20|210180.6|210030.6|210178.8|210028.8|210181.5|210031.5|210178|210028|14
1638931170000|2021-12-08 02:39:30|210178.6|210028.6|210178.5|210028.5|210179.8|210029.8|210174.1|210024.1|10
1638931180000|2021-12-08 02:39:40|210178.6|210028.6|210177.9|210027.9|210179.1|210029.1|210176|210026|13
1638931190000|2021-12-08 02:39:50|210177.3|210027.3|210176.9|210026.9|210180.2|210030.2|210175.5|210025.5|10
1638931200000|2021-12-08 02:40:00|210176.4|210026.4|210181.7|210031.7|210184.4|210034.4|210164.7|210014.7|18
1638931210000|2021-12-08 02:40:10|210185.5|210035.5|210185.5|210035.5|210185.5|210035.5|210178.3|210028.3|18
1638931220000|2021-12-08 02:40:20|210182.9|210032.9|210183.7|210033.7|210185.2|210035.2|210181.8|210031.8|20
1638931230000|2021-12-08 02:40:30|210183|210033|210186|210036|210187.4|210037.4|210181.5|210031.5|10
1638931240000|2021-12-08 02:40:40|210185.6|210035.6|210184|210034|210185.7|210035.7|210183.9|210033.9|16
1638931250000|2021-12-08 02:40:50|210183.8|210033.8|210183.8|210033.8|210190|210040|210183.8|210033.8|10
1638931260000|2021-12-08 02:41:00|210189.3|210039.3|210186.2|210036.2|210189.3|210039.3|210182.9|210032.9|11
1638931270000|2021-12-08 02:41:10|210185|210035|210181.4|210031.4|210185.9|210035.9|210180.1|210030.1|12
1638931280000|2021-12-08 02:41:20|210181.2|210031.2|210178.4|210028.4|210186|210036|210178.4|210028.4|14
1638931290000|2021-12-08 02:41:30|210173.6|210023.6|210179.7|210029.7|210184.1|210034.1|210173.6|210023.6|10
1638931300000|2021-12-08 02:41:40|210182.2|210032.2|210183.9|210033.9|210184|210034|210182.2|210032.2|10
1638931310000|2021-12-08 02:41:50|210184.2|210034.2|210183.9|210033.9|210184.2|210034.2|210179.5|210029.5|11
1638931320000|2021-12-08 02:42:00|210184.3|210034.3|210184.3|210034.3|210184.7|210034.7|210181.7|210031.7|12
1638931330000|2021-12-08 02:42:10|210184.1|210034.1|210183.6|210033.6|210185.3|210035.3|210180.9|210030.9|13
1638931340000|2021-12-08 02:42:20|210184.8|210034.8|210180.9|210030.9|210184.8|210034.8|210180.9|210030.9|9
1638931350000|2021-12-08 02:42:30|210180.1|210030.1|210183.7|210033.7|210184.9|210034.9|210180.1|210030.1|9
1638931360000|2021-12-08 02:42:40|210183.2|210033.2|210184|210034|210184.5|210034.5|210182.4|210032.4|20
1638931370000|2021-12-08 02:42:50|210181.1|210031.1|210183.6|210033.6|210183.6|210033.6|210179.9|210029.9|14
1638931380000|2021-12-08 02:43:00|210185|210035|210183.6|210033.6|210185|210035|210179.9|210029.9|19
1638931390000|2021-12-08 02:43:10|210180.9|210030.9|210182.9|210032.9|210183.7|210033.7|210180.9|210030.9|15
1638931400000|2021-12-08 02:43:20|210182.6|210032.6|210183.3|210033.3|210184.8|210034.8|210178.5|210028.5|15
1638931410000|2021-12-08 02:43:30|210182.9|210032.9|210181.8|210031.8|210183.9|210033.9|210180.5|210030.5|20
1638931420000|2021-12-08 02:43:40|210179.2|210029.2|210180.5|210030.5|210183.8|210033.8|210177.3|210027.3|15
1638931430000|2021-12-08 02:43:50|210181.5|210031.5|210182.9|210032.9|210183|210033|210180|210030|12
1638931440000|2021-12-08 02:44:00|210180.2|210030.2|210182.5|210032.5|210183.5|210033.5|210179.4|210029.4|16
1638931450000|2021-12-08 02:44:10|210182|210032|210184.4|210034.4|210184.5|210034.5|210182|210032|9
1638931460000|2021-12-08 02:44:20|210183.6|210033.6|210182.3|210032.3|210184|210034|210182.3|210032.3|9
1638931470000|2021-12-08 02:44:30|210181.8|210031.8|210180.3|210030.3|210181.8|210031.8|210176.7|210026.7|9
1638931480000|2021-12-08 02:44:40|210181.1|210031.1|210175.3|210025.3|210181.1|210031.1|210168.5|210018.5|15
1638931490000|2021-12-08 02:44:50|210174.3|210024.3|210174.4|210024.4|210176.4|210026.4|210173.5|210023.5|16
1638931500000|2021-12-08 02:45:00|210173.8|210023.8|210178|210028|210179.8|210029.8|210173|210023|24
1638931510000|2021-12-08 02:45:10|210180.2|210030.2|210177|210027|210180.6|210030.6|210171.5|210021.5|24
1638931520000|2021-12-08 02:45:20|210176|210026|210162.9|210012.9|210176.3|210026.3|210162.3|210012.3|20
1638931530000|2021-12-08 02:45:30|210163.3|210013.3|210156.8|210006.8|210163.7|210013.7|210154.5|210004.5|23
1638931540000|2021-12-08 02:45:40|210156.7|210006.7|210156.6|210006.6|210159.7|210009.7|210149.3|209999.3|14
1638931550000|2021-12-08 02:45:50|210155.7|210005.7|210156.8|210006.8|210158.8|210008.8|210154.6|210004.6|8
1638931560000|2021-12-08 02:46:00|210155.8|210005.8|210156.8|210006.8|210158.7|210008.7|210155.4|210005.4|13
1638931570000|2021-12-08 02:46:10|210158|210008|210157|210007|210158.2|210008.2|210155|210005|14
1638931580000|2021-12-08 02:46:20|210155.3|210005.3|210158.5|210008.5|210162.9|210012.9|210151.4|210001.4|15
1638931590000|2021-12-08 02:46:30|210158.8|210008.8|210156|210006|210158.8|210008.8|210155.5|210005.5|15
1638931600000|2021-12-08 02:46:40|210155.7|210005.7|210155.5|210005.5|210159.9|210009.9|210152.9|210002.9|16
1638931610000|2021-12-08 02:46:50|210155.1|210005.1|210158.3|210008.3|210158.3|210008.3|210155.1|210005.1|18
1638931620000|2021-12-08 02:47:00|210158.5|210008.5|210144.8|209994.8|210162.6|210012.6|210144.8|209994.8|16
1638931630000|2021-12-08 02:47:10|210147.5|209997.5|210138.1|209988.1|210148.7|209998.7|210135|209985|26
1638931640000|2021-12-08 02:47:20|210137.6|209987.6|210143.2|209993.2|210148.8|209998.8|210137.6|209987.6|17
1638931650000|2021-12-08 02:47:30|210142.3|209992.3|210143.6|209993.6|210143.7|209993.7|210134.2|209984.2|22
1638931660000|2021-12-08 02:47:40|210143.7|209993.7|210137.1|209987.1|210144.5|209994.5|210132.7|209982.7|20
1638931670000|2021-12-08 02:47:50|210136.2|209986.2|210137.3|209987.3|210138|209988|210134.3|209984.3|23
1638931680000|2021-12-08 02:48:00|210130|209980|210139.2|209989.2|210140.7|209990.7|210128|209978|27
1638931690000|2021-12-08 02:48:10|210138.9|209988.9|210130.4|209980.4|210138.9|209988.9|210130.2|209980.2|18
1638931700000|2021-12-08 02:48:20|210130.7|209980.7|210131.1|209981.1|210132.8|209982.8|210130.7|209980.7|15
1638931710000|2021-12-08 02:48:30|210131.3|209981.3|210132.7|209982.7|210133|209983|210130.7|209980.7|10
1638931720000|2021-12-08 02:48:40|210132.5|209982.5|210128.9|209978.9|210134.3|209984.3|210128.3|209978.3|15
1638931730000|2021-12-08 02:48:50|210129.8|209979.8|210136.9|209986.9|210139.5|209989.5|210129.8|209979.8|18
1638931740000|2021-12-08 02:49:00|210138.6|209988.6|210142.1|209992.1|210142.1|209992.1|210134.6|209984.6|19
1638931750000|2021-12-08 02:49:10|210141.3|209991.3|210139.4|209989.4|210142.3|209992.3|210135.6|209985.6|26
1638931760000|2021-12-08 02:49:20|210139.8|209989.8|210139|209989|210141.1|209991.1|210137.1|209987.1|18
1638931770000|2021-12-08 02:49:30|210139.1|209989.1|210138.2|209988.2|210141.7|209991.7|210138|209988|22
1638931780000|2021-12-08 02:49:40|210138.7|209988.7|210143.1|209993.1|210143.1|209993.1|210137.4|209987.4|16
1638931790000|2021-12-08 02:49:50|210143.6|209993.6|210142.4|209992.4|210146.5|209996.5|210140|209990|13
1638931800000|2021-12-08 02:50:00|210137.4|209987.4|210143.4|209993.4|210143.4|209993.4|210137.4|209987.4|15
1638931810000|2021-12-08 02:50:10|210143.2|209993.2|210139.9|209989.9|210145.3|209995.3|210139.9|209989.9|18
1638931820000|2021-12-08 02:50:20|210133.8|209983.8|210139|209989|210139.7|209989.7|210133.5|209983.5|14
1638931830000|2021-12-08 02:50:30|210138.7|209988.7|210142.2|209992.2|210142.3|209992.3|210137|209987|10
1638931840000|2021-12-08 02:50:40|210142|209992|210140.6|209990.6|210142.2|209992.2|210139.4|209989.4|12
1638931850000|2021-12-08 02:50:50|210138.7|209988.7|210135.4|209985.4|210139.1|209989.1|210135.4|209985.4|13
1638931860000|2021-12-08 02:51:00|210135.1|209985.1|210138.1|209988.1|210139.9|209989.9|210135|209985|14
1638931870000|2021-12-08 02:51:10|210138|209988|210138.5|209988.5|210142.3|209992.3|210133.7|209983.7|16
1638931880000|2021-12-08 02:51:20|210138.8|209988.8|210141.1|209991.1|210141.1|209991.1|210137.6|209987.6|19
1638931890000|2021-12-08 02:51:30|210138.6|209988.6|210142.2|209992.2|210145.5|209995.5|210138.6|209988.6|12
1638931900000|2021-12-08 02:51:40|210142.9|209992.9|210141.8|209991.8|210144.1|209994.1|210139.9|209989.9|9
1638931910000|2021-12-08 02:51:50|210142.1|209992.1|210140.8|209990.8|210142.8|209992.8|210140.8|209990.8|12
1638931920000|2021-12-08 02:52:00|210140.6|209990.6|210137.7|209987.7|210144.3|209994.3|210136.2|209986.2|14
1638931930000|2021-12-08 02:52:10|210139.3|209989.3|210141.4|209991.4|210142.1|209992.1|210139.2|209989.2|14
1638931940000|2021-12-08 02:52:20|210140.6|209990.6|210138.3|209988.3|210142.9|209992.9|210137.1|209987.1|13
1638931950000|2021-12-08 02:52:30|210138.9|209988.9|210139.8|209989.8|210141.4|209991.4|210138.4|209988.4|13
1638931960000|2021-12-08 02:52:40|210140.3|209990.3|210139.4|209989.4|210142.8|209992.8|210131.8|209981.8|18
1638931970000|2021-12-08 02:52:50|210139.3|209989.3|210139.4|209989.4|210144.1|209994.1|210138.1|209988.1|12
1638931980000|2021-12-08 02:53:00|210139.5|209989.5|210138.6|209988.6|210141.5|209991.5|210136.5|209986.5|11
1638931990000|2021-12-08 02:53:10|210139.3|209989.3|210142.1|209992.1|210142.4|209992.4|210139.3|209989.3|8
1638932000000|2021-12-08 02:53:20|210142.7|209992.7|210140.8|209990.8|210142.7|209992.7|210138.3|209988.3|9
1638932010000|2021-12-08 02:53:30|210140.3|209990.3|210142.9|209992.9|210143.5|209993.5|210140.3|209990.3|8
1638932020000|2021-12-08 02:53:40|210143.7|209993.7|210140.1|209990.1|210145|209995|210128.1|209978.1|8
1638932030000|2021-12-08 02:53:50|210141.4|209991.4|210144.1|209994.1|210147.1|209997.1|210139.5|209989.5|20
1638932040000|2021-12-08 02:54:00|210144.3|209994.3|210143.6|209993.6|210145|209995|210143.6|209993.6|15
1638932050000|2021-12-08 02:54:10|210146.2|209996.2|210145.5|209995.5|210146.6|209996.6|210141.1|209991.1|15
1638932060000|2021-12-08 02:54:20|210145.7|209995.7|210146|209996|210146.7|209996.7|210140.6|209990.6|12
1638932070000|2021-12-08 02:54:30|210145.8|209995.8|210140.5|209990.5|210146|209996|210140.5|209990.5|13
1638932080000|2021-12-08 02:54:40|210140.7|209990.7|210148.4|209998.4|210150.9|210000.9|210140.3|209990.3|16
1638932090000|2021-12-08 02:54:50|210149|209999|210145.9|209995.9|210149.2|209999.2|210145.9|209995.9|14
1638932100000|2021-12-08 02:55:00|210146|209996|210140.4|209990.4|210146|209996|210139.4|209989.4|20
1638932110000|2021-12-08 02:55:10|210140.2|209990.2|210142.6|209992.6|210142.6|209992.6|210138.8|209988.8|11
1638932120000|2021-12-08 02:55:20|210141.6|209991.6|210147.6|209997.6|210148.2|209998.2|210139.7|209989.7|17
1638932130000|2021-12-08 02:55:30|210147.1|209997.1|210149.8|209999.8|210149.8|209999.8|210143.2|209993.2|16
1638932140000|2021-12-08 02:55:40|210149.5|209999.5|210149|209999|210151.3|210001.3|210147.9|209997.9|16
1638932150000|2021-12-08 02:55:50|210148.7|209998.7|210147.6|209997.6|210150.6|210000.6|210147.6|209997.6|18
1638932160000|2021-12-08 02:56:00|210148.4|209998.4|210142.1|209992.1|210148.4|209998.4|210142.1|209992.1|13
1638932170000|2021-12-08 02:56:10|210142.3|209992.3|210147.6|209997.6|210149.7|209999.7|210142.3|209992.3|13
1638932180000|2021-12-08 02:56:20|210148.1|209998.1|210149.3|209999.3|210149.3|209999.3|210146.8|209996.8|10
1638932190000|2021-12-08 02:56:30|210147.2|209997.2|210147.2|209997.2|210151.5|210001.5|210143.9|209993.9|21
1638932200000|2021-12-08 02:56:40|210147.6|209997.6|210149.1|209999.1|210153|210003|210146.1|209996.1|16
1638932210000|2021-12-08 02:56:50|210148.7|209998.7|210177.1|210027.1|210179.4|210029.4|210148.7|209998.7|18
1638932220000|2021-12-08 02:57:00|210178.4|210028.4|210180.6|210030.6|210180.8|210030.8|210178|210028|8
1638932230000|2021-12-08 02:57:10|210180.8|210030.8|210180.4|210030.4|210182.7|210032.7|210180.4|210030.4|8
1638932240000|2021-12-08 02:57:20|210183.3|210033.3|210184.6|210034.6|210185.7|210035.7|210183.3|210033.3|6
1638932250000|2021-12-08 02:57:30|210182.9|210032.9|210181.9|210031.9|210185.1|210035.1|210181.9|210031.9|5
1638932260000|2021-12-08 02:57:40|210181.8|210031.8|210180.4|210030.4|210187.6|210037.6|210178.3|210028.3|14
1638932270000|2021-12-08 02:57:50|210182.5|210032.5|210171.6|210021.6|210187.5|210037.5|210171.6|210021.6|24
1638932280000|2021-12-08 02:58:00|210170.8|210020.8|210165.9|210015.9|210174.7|210024.7|210165.9|210015.9|19
1638932290000|2021-12-08 02:58:10|210165.3|210015.3|210153.6|210003.6|210169.5|210019.5|210153.6|210003.6|14
1638932300000|2021-12-08 02:58:20|210156.7|210006.7|210148.5|209998.5|210158.8|210008.8|210146.6|209996.6|22
1638932310000|2021-12-08 02:58:30|210147.9|209997.9|210160.8|210010.8|210163.7|210013.7|210147.9|209997.9|18
1638932320000|2021-12-08 02:58:40|210160.9|210010.9|210165.9|210015.9|210169.7|210019.7|210148|209998|14
1638932330000|2021-12-08 02:58:50|210163.2|210013.2|210162.5|210012.5|210166.2|210016.2|210160.3|210010.3|11
1638932340000|2021-12-08 02:59:00|210164.9|210014.9|210169.1|210019.1|210170.1|210020.1|210164.3|210014.3|17
1638932350000|2021-12-08 02:59:10|210170.5|210020.5|210172.9|210022.9|210172.9|210022.9|210170.3|210020.3|8
1638932360000|2021-12-08 02:59:20|210171.9|210021.9|210175.4|210025.4|210179.3|210029.3|210145.1|209995.1|16
1638932370000|2021-12-08 02:59:30|210177.5|210027.5|210171.5|210021.5|210177.8|210027.8|210158.7|210008.7|13
1638932380000|2021-12-08 02:59:40|210171.7|210021.7|210168.1|210018.1|210176.5|210026.5|210168.1|210018.1|12
1638932390000|2021-12-08 02:59:50|210168.7|210018.7|210169.4|210019.4|210169.9|210019.9|210168.1|210018.1|10
1638932400000|2021-12-08 03:00:00|210169.2|210019.2|210160.9|210010.9|210169.6|210019.6|210160.9|210010.9|11
1638932410000|2021-12-08 03:00:10|210161|210011|210166|210016|210171.1|210021.1|210161|210011|17
1638932420000|2021-12-08 03:00:20|210167.1|210017.1|210168|210018|210168.6|210018.6|210164.6|210014.6|14
1638932430000|2021-12-08 03:00:30|210167.8|210017.8|210165.8|210015.8|210168.7|210018.7|210165.8|210015.8|7
1638932440000|2021-12-08 03:00:40|210167|210017|210167.7|210017.7|210168.7|210018.7|210165.7|210015.7|7
1638932450000|2021-12-08 03:00:50|210167.9|210017.9|210171.4|210021.4|210171.4|210021.4|210167.3|210017.3|3
1638932460000|2021-12-08 03:01:00|210171.5|210021.5|210164.7|210014.7|210171.5|210021.5|210162.8|210012.8|10
1638932470000|2021-12-08 03:01:10|210166.2|210016.2|210172.1|210022.1|210173.8|210023.8|210165.3|210015.3|15
1638932480000|2021-12-08 03:01:20|210173.2|210023.2|210170.5|210020.5|210173.6|210023.6|210170.5|210020.5|6
1638932490000|2021-12-08 03:01:30|210170.2|210020.2|210166|210016|210170.2|210020.2|210164.5|210014.5|6
1638932500000|2021-12-08 03:01:40|210170.1|210020.1|210171.3|210021.3|210173.4|210023.4|210168|210018|11
1638932510000|2021-12-08 03:01:50|210171|210021|210172.5|210022.5|210172.5|210022.5|210170.5|210020.5|7
1638932520000|2021-12-08 03:02:00|210173.2|210023.2|210170.2|210020.2|210173.2|210023.2|210169.4|210019.4|11
1638932530000|2021-12-08 03:02:10|210173.1|210023.1|210171.3|210021.3|210175.9|210025.9|210167.4|210017.4|14
1638932540000|2021-12-08 03:02:20|210171.8|210021.8|210171.5|210021.5|210172.2|210022.2|210168.6|210018.6|15
1638932550000|2021-12-08 03:02:30|210172|210022|210168.5|210018.5|210172.3|210022.3|210168.1|210018.1|10
1638932560000|2021-12-08 03:02:40|210168.8|210018.8|210168|210018|210168.8|210018.8|210167.5|210017.5|7
1638932570000|2021-12-08 03:02:50|210167.5|210017.5|210174.4|210024.4|210176.8|210026.8|210167.5|210017.5|14
1638932580000|2021-12-08 03:03:00|210177.4|210027.4|210168.4|210018.4|210177.6|210027.6|210168|210018|18
1638932590000|2021-12-08 03:03:10|210169.7|210019.7|210168.1|210018.1|210175.9|210025.9|210168.1|210018.1|16
1638932600000|2021-12-08 03:03:20|210168.3|210018.3|210154.1|210004.1|210169.5|210019.5|210154.1|210004.1|17
1638932610000|2021-12-08 03:03:30|210156.6|210006.6|210157.9|210007.9|210162|210012|210156.6|210006.6|14
1638932620000|2021-12-08 03:03:40|210157.4|210007.4|210159.9|210009.9|210159.9|210009.9|210150.3|210000.3|21
1638932630000|2021-12-08 03:03:50|210155.5|210005.5|210157.3|210007.3|210158.1|210008.1|210154.7|210004.7|14
1638932640000|2021-12-08 03:04:00|210157.8|210007.8|210155.6|210005.6|210165|210015|210145.3|209995.3|16
1638932650000|2021-12-08 03:04:10|210161.3|210011.3|210161.3|210011.3|210177.6|210027.6|210156.9|210006.9|21
1638932660000|2021-12-08 03:04:20|210160.8|210010.8|210157.8|210007.8|210166.3|210016.3|210157.7|210007.7|26
1638932670000|2021-12-08 03:04:30|210155|210005|210179.8|210029.8|210181.4|210031.4|210155|210005|17
1638932680000|2021-12-08 03:04:40|210180|210030|210180.5|210030.5|210182.4|210032.4|210179.1|210029.1|11
1638932690000|2021-12-08 03:04:50|210180.1|210030.1|210181.2|210031.2|210183.1|210033.1|210179.8|210029.8|9
1638932700000|2021-12-08 03:05:00|210181.5|210031.5|210192.4|210042.4|210192.8|210042.8|210181.5|210031.5|17
1638932710000|2021-12-08 03:05:10|210191.5|210041.5|210189.9|210039.9|210191.7|210041.7|210189|210039|16
1638932720000|2021-12-08 03:05:20|210188.8|210038.8|210191.3|210041.3|210191.3|210041.3|210187.9|210037.9|12
1638932730000|2021-12-08 03:05:30|210191.7|210041.7|210190.5|210040.5|210193.2|210043.2|210189.5|210039.5|12
1638932740000|2021-12-08 03:05:40|210189.8|210039.8|210189|210039|210190.1|210040.1|210188.6|210038.6|9
1638932750000|2021-12-08 03:05:50|210189.1|210039.1|210187|210037|210189.5|210039.5|210187|210037|9
1638932760000|2021-12-08 03:06:00|210187.2|210037.2|210195.3|210045.3|210197.7|210047.7|210186.9|210036.9|20
1638932770000|2021-12-08 03:06:10|210198.6|210048.6|210194.7|210044.7|210198.6|210048.6|210192.2|210042.2|17
1638932780000|2021-12-08 03:06:20|210194.5|210044.5|210193.9|210043.9|210195|210045|210191.8|210041.8|11
1638932790000|2021-12-08 03:06:30|210193.8|210043.8|210193.8|210043.8|210196.4|210046.4|210191.2|210041.2|14
1638932800000|2021-12-08 03:06:40|210193.2|210043.2|210194.3|210044.3|210194.3|210044.3|210191.2|210041.2|8
1638932810000|2021-12-08 03:06:50|210194.7|210044.7|210188.9|210038.9|210196|210046|210188.9|210038.9|7
1638932820000|2021-12-08 03:07:00|210190.3|210040.3|210194.9|210044.9|210196.6|210046.6|210186.7|210036.7|15
1638932830000|2021-12-08 03:07:10|210193.8|210043.8|210191.6|210041.6|210195.4|210045.4|210189.9|210039.9|12
1638932840000|2021-12-08 03:07:20|210191.1|210041.1|210190.6|210040.6|210193.9|210043.9|210190.5|210040.5|8
1638932850000|2021-12-08 03:07:30|210190.9|210040.9|210188.8|210038.8|210192.3|210042.3|210187.3|210037.3|17
1638932860000|2021-12-08 03:07:40|210188.6|210038.6|210187.5|210037.5|210191.2|210041.2|210187.5|210037.5|13
1638932870000|2021-12-08 03:07:50|210187.7|210037.7|210183.1|210033.1|210188.3|210038.3|210182.4|210032.4|10
1638932880000|2021-12-08 03:08:00|210184.1|210034.1|210189.6|210039.6|210190.2|210040.2|210182.8|210032.8|13
1638932890000|2021-12-08 03:08:10|210190.5|210040.5|210190.7|210040.7|210191.6|210041.6|210189.6|210039.6|13
1638932900000|2021-12-08 03:08:20|210191.4|210041.4|210187.6|210037.6|210191.4|210041.4|210186.3|210036.3|10
1638932910000|2021-12-08 03:08:30|210188.9|210038.9|210186.7|210036.7|210191.5|210041.5|210185.9|210035.9|18
1638932920000|2021-12-08 03:08:40|210187.8|210037.8|210183.4|210033.4|210188.4|210038.4|210183|210033|6
1638932930000|2021-12-08 03:08:50|210184.9|210034.9|210182.8|210032.8|210193.2|210043.2|210182.4|210032.4|16
1638932940000|2021-12-08 03:09:00|210184.8|210034.8|210188.4|210038.4|210189.5|210039.5|210184.8|210034.8|14
1638932950000|2021-12-08 03:09:10|210189.1|210039.1|210187.3|210037.3|210189.5|210039.5|210187.3|210037.3|8
1638932960000|2021-12-08 03:09:20|210189.2|210039.2|210188.7|210038.7|210189.2|210039.2|210184.9|210034.9|12
1638932970000|2021-12-08 03:09:30|210189.4|210039.4|210161|210011|210189.4|210039.4|210161|210011|17
1638932980000|2021-12-08 03:09:40|210181|210031|210188.3|210038.3|210188.3|210038.3|210178.5|210028.5|18
1638932990000|2021-12-08 03:09:50|210187.6|210037.6|210184|210034|210201.6|210051.6|210184|210034|17
1638933000000|2021-12-08 03:10:00|210185.4|210035.4|210186.8|210036.8|210186.8|210036.8|210183.7|210033.7|14
1638933010000|2021-12-08 03:10:10|210185.9|210035.9|210186|210036|210186.8|210036.8|210185.6|210035.6|9
1638933020000|2021-12-08 03:10:20|210184.8|210034.8|210188.6|210038.6|210188.9|210038.9|210184.8|210034.8|6
1638933030000|2021-12-08 03:10:30|210183|210033|210185.7|210035.7|210186.5|210036.5|210181.5|210031.5|8
1638933040000|2021-12-08 03:10:40|210187.2|210037.2|210184.5|210034.5|210187.3|210037.3|210181.5|210031.5|12
1638933050000|2021-12-08 03:10:50|210183.9|210033.9|210191.7|210041.7|210196.1|210046.1|210183.9|210033.9|9
1638933060000|2021-12-08 03:11:00|210191.2|210041.2|210190.9|210040.9|210192.1|210042.1|210189.1|210039.1|13
1638933070000|2021-12-08 03:11:10|210191|210041|210196.8|210046.8|210200|210050|210186.4|210036.4|14
1638933080000|2021-12-08 03:11:20|210197.5|210047.5|210193|210043|210198.5|210048.5|210191.3|210041.3|21
1638933090000|2021-12-08 03:11:30|210192.3|210042.3|210193.5|210043.5|210194.4|210044.4|210192.3|210042.3|12
1638933100000|2021-12-08 03:11:40|210193.1|210043.1|210195.8|210045.8|210196|210046|210193.1|210043.1|12
1638933110000|2021-12-08 03:11:50|210195.3|210045.3|210229.1|210079.1|210233.6|210083.6|210191.3|210041.3|12
1638933120000|2021-12-08 03:12:00|210227.4|210077.4|210231.7|210081.7|210233.2|210083.2|210226.5|210076.5|16
1638933130000|2021-12-08 03:12:10|210229.7|210079.7|210228.7|210078.7|210232.5|210082.5|210225.5|210075.5|9
1638933140000|2021-12-08 03:12:20|210228.6|210078.6|210229.9|210079.9|210233.9|210083.9|210214.2|210064.2|20
1638933150000|2021-12-08 03:12:30|210231.1|210081.1|210226.7|210076.7|210231.4|210081.4|210226.4|210076.4|18
1638933160000|2021-12-08 03:12:40|210226.9|210076.9|210225.4|210075.4|210227.2|210077.2|210223.6|210073.6|21
1638933170000|2021-12-08 03:12:50|210225.2|210075.2|210227.2|210077.2|210230.5|210080.5|210225.2|210075.2|17
1638933180000|2021-12-08 03:13:00|210227.3|210077.3|210224.7|210074.7|210233.2|210083.2|210224.7|210074.7|14
1638933190000|2021-12-08 03:13:10|210224.9|210074.9|210226.9|210076.9|210226.9|210076.9|210220.8|210070.8|14
1638933200000|2021-12-08 03:13:20|210225.9|210075.9|210225.2|210075.2|210226.1|210076.1|210225.1|210075.1|10
1638933210000|2021-12-08 03:13:30|210225.4|210075.4|210228.1|210078.1|210228.1|210078.1|210225|210075|6
1638933220000|2021-12-08 03:13:40|210228|210078|210225.7|210075.7|210228|210078|210221.9|210071.9|7
1638933230000|2021-12-08 03:13:50|210225.5|210075.5|210225.7|210075.7|210225.7|210075.7|210223.2|210073.2|10
1638933240000|2021-12-08 03:14:00|210225.3|210075.3|210217.2|210067.2|210225.3|210075.3|210213.4|210063.4|19
1638933250000|2021-12-08 03:14:10|210225.7|210075.7|210222.1|210072.1|210225.7|210075.7|210219|210069|12
1638933260000|2021-12-08 03:14:20|210221|210071|210226.5|210076.5|210226.6|210076.6|210221|210071|13
1638933270000|2021-12-08 03:14:30|210226.4|210076.4|210222.8|210072.8|210229.7|210079.7|210222.8|210072.8|26
1638933280000|2021-12-08 03:14:40|210223|210073|210224.5|210074.5|210226.9|210076.9|210222.7|210072.7|12
1638933290000|2021-12-08 03:14:50|210225.5|210075.5|210228.8|210078.8|210229|210079|210224.4|210074.4|11
1638933300000|2021-12-08 03:15:00|210228.6|210078.6|210222.9|210072.9|210228.8|210078.8|210221.9|210071.9|14
1638933310000|2021-12-08 03:15:10|210222.6|210072.6|210222.6|210072.6|210223.5|210073.5|210221.1|210071.1|14
1638933320000|2021-12-08 03:15:20|210222.9|210072.9|210228.5|210078.5|210229.5|210079.5|210222.9|210072.9|14
1638933330000|2021-12-08 03:15:30|210228.8|210078.8|210228.7|210078.7|210228.8|210078.8|210227.4|210077.4|6
1638933340000|2021-12-08 03:15:40|210228.8|210078.8|210227.2|210077.2|210228.8|210078.8|210227.2|210077.2|7
1638933350000|2021-12-08 03:15:50|210227.4|210077.4|210226.1|210076.1|210227.4|210077.4|210224.8|210074.8|7
1638933360000|2021-12-08 03:16:00|210225.6|210075.6|210226.1|210076.1|210226.6|210076.6|210225.6|210075.6|8
1638933370000|2021-12-08 03:16:10|210230.7|210080.7|210225.3|210075.3|210230.7|210080.7|210223.8|210073.8|14
1638933380000|2021-12-08 03:16:20|210224.8|210074.8|210220.6|210070.6|210225.6|210075.6|210220.6|210070.6|15
1638933390000|2021-12-08 03:16:30|210221|210071|210216.7|210066.7|210221|210071|210215.1|210065.1|11
1638933400000|2021-12-08 03:16:40|210216|210066|210213.8|210063.8|210216|210066|210211|210061|17
1638933410000|2021-12-08 03:16:50|210213.7|210063.7|210213.1|210063.1|210215.3|210065.3|210210.8|210060.8|16
1638933420000|2021-12-08 03:17:00|210212.2|210062.2|210213.8|210063.8|210216.6|210066.6|210210.7|210060.7|19
1638933430000|2021-12-08 03:17:10|210214.5|210064.5|210221.4|210071.4|210228.8|210078.8|210214.5|210064.5|21
1638933440000|2021-12-08 03:17:20|210221.5|210071.5|210218.1|210068.1|210223.9|210073.9|210217.8|210067.8|24
1638933450000|2021-12-08 03:17:30|210217.3|210067.3|210223.3|210073.3|210223.6|210073.6|210216.9|210066.9|12
1638933460000|2021-12-08 03:17:40|210223.5|210073.5|210225.1|210075.1|210225.6|210075.6|210223.4|210073.4|7
1638933470000|2021-12-08 03:17:50|210226.2|210076.2|210221.3|210071.3|210226.2|210076.2|210221.3|210071.3|17
1638933480000|2021-12-08 03:18:00|210220.8|210070.8|210224.8|210074.8|210225.7|210075.7|210220.3|210070.3|18
1638933490000|2021-12-08 03:18:10|210224.9|210074.9|210221.9|210071.9|210224.9|210074.9|210213|210063|20
1638933500000|2021-12-08 03:18:20|210222.6|210072.6|210222.3|210072.3|210224|210074|210221.4|210071.4|19
1638933510000|2021-12-08 03:18:30|210222.1|210072.1|210221.5|210071.5|210223.5|210073.5|210221.1|210071.1|16
1638933520000|2021-12-08 03:18:40|210222.2|210072.2|210223.6|210073.6|210224.7|210074.7|210222.2|210072.2|17
1638933530000|2021-12-08 03:18:50|210223.2|210073.2|210225.1|210075.1|210225.1|210075.1|210221.5|210071.5|18
1638933540000|2021-12-08 03:19:00|210224.7|210074.7|210226.2|210076.2|210228.5|210078.5|210224.6|210074.6|16
1638933550000|2021-12-08 03:19:10|210227.2|210077.2|210223.3|210073.3|210228.2|210078.2|210222.8|210072.8|8
1638933560000|2021-12-08 03:19:20|210224|210074|210224.3|210074.3|210224.9|210074.9|210223.8|210073.8|5
1638933570000|2021-12-08 03:19:30|210224.6|210074.6|210228.4|210078.4|210228.4|210078.4|210224.6|210074.6|4
1638933580000|2021-12-08 03:19:40|210228.3|210078.3|210226.8|210076.8|210229.1|210079.1|210222.4|210072.4|11
1638933590000|2021-12-08 03:19:50|210226.2|210076.2|210226.6|210076.6|210227.8|210077.8|210225.9|210075.9|16
1638933600000|2021-12-08 03:20:00|210227.6|210077.6|210228|210078|210228.8|210078.8|210226.1|210076.1|20
1638933610000|2021-12-08 03:20:10|210228.2|210078.2|210224.7|210074.7|210229.3|210079.3|210224.7|210074.7|13
1638933620000|2021-12-08 03:20:20|210226.7|210076.7|210237.4|210087.4|210239.3|210089.3|210226.7|210076.7|24
1638933630000|2021-12-08 03:20:30|210232.9|210082.9|210234.3|210084.3|210235.3|210085.3|210231.3|210081.3|29
1638933640000|2021-12-08 03:20:40|210232.6|210082.6|210234.8|210084.8|210236|210086|210232.1|210082.1|15
1638933650000|2021-12-08 03:20:50|210234|210084|210229.9|210079.9|210235.4|210085.4|210225.4|210075.4|16
1638933660000|2021-12-08 03:21:00|210230.6|210080.6|210233.5|210083.5|210234.5|210084.5|210230.6|210080.6|17
1638933670000|2021-12-08 03:21:10|210234.4|210084.4|210234.9|210084.9|210235.9|210085.9|210231.8|210081.8|10
1638933680000|2021-12-08 03:21:20|210233.4|210083.4|210234.3|210084.3|210237.3|210087.3|210232.8|210082.8|18
1638933690000|2021-12-08 03:21:30|210236.5|210086.5|210231.2|210081.2|210242.2|210092.2|210231.2|210081.2|19
1638933700000|2021-12-08 03:21:40|210233.2|210083.2|210231|210081|210235.6|210085.6|210227.8|210077.8|22
1638933710000|2021-12-08 03:21:50|210230.5|210080.5|210234.5|210084.5|210234.5|210084.5|210226|210076|15
1638933720000|2021-12-08 03:22:00|210233.1|210083.1|210226.2|210076.2|210233.1|210083.1|210224.1|210074.1|18
1638933730000|2021-12-08 03:22:10|210226.4|210076.4|210231.7|210081.7|210231.7|210081.7|210223.6|210073.6|15
1638933740000|2021-12-08 03:22:20|210231.5|210081.5|210231|210081|210237|210087|210226.3|210076.3|17
1638933750000|2021-12-08 03:22:30|210241.4|210091.4|210232.2|210082.2|210241.4|210091.4|210226.4|210076.4|15
1638933760000|2021-12-08 03:22:40|210231.7|210081.7|210225.3|210075.3|210233.4|210083.4|210222.9|210072.9|19
1638933770000|2021-12-08 03:22:50|210225.7|210075.7|210228.8|210078.8|210231.2|210081.2|210225.7|210075.7|14
1638933780000|2021-12-08 03:23:00|210229.8|210079.8|210232.8|210082.8|210232.8|210082.8|210228.6|210078.6|13
1638933790000|2021-12-08 03:23:10|210233.1|210083.1|210228.9|210078.9|210233.1|210083.1|210227.3|210077.3|8
1638933800000|2021-12-08 03:23:20|210230|210080|210231.7|210081.7|210233.1|210083.1|210229.6|210079.6|7
1638933810000|2021-12-08 03:23:30|210233.4|210083.4|210229.6|210079.6|210237|210087|210226.8|210076.8|9
1638933820000|2021-12-08 03:23:40|210229.8|210079.8|210183|210033|210232.9|210082.9|210177.3|210027.3|21
1638933830000|2021-12-08 03:23:50|210185|210035|210181.4|210031.4|210185|210035|210178.6|210028.6|8
1638933840000|2021-12-08 03:24:00|210182.3|210032.3|210176.1|210026.1|210182.3|210032.3|210173.9|210023.9|11
1638933850000|2021-12-08 03:24:10|210176.4|210026.4|210177.4|210027.4|210178|210028|210175.9|210025.9|10
1638933860000|2021-12-08 03:24:20|210179.6|210029.6|210180|210030|210180|210030|210179.6|210029.6|3
1638933870000|2021-12-08 03:24:30|210181.4|210031.4|210153.5|210003.5|210181.4|210031.4|210150.4|210000.4|15
1638933880000|2021-12-08 03:24:40|210155.7|210005.7|210156.4|210006.4|210159.1|210009.1|210155.7|210005.7|22
1638933890000|2021-12-08 03:24:50|210156.7|210006.7|210156.3|210006.3|210157.5|210007.5|210156.3|210006.3|14
1638933900000|2021-12-08 03:25:00|210156.1|210006.1|210149.2|209999.2|210156.3|210006.3|210148.4|209998.4|10
1638933910000|2021-12-08 03:25:10|210149.4|209999.4|210158.9|210008.9|210162.6|210012.6|210149.2|209999.2|22
1638933920000|2021-12-08 03:25:20|210159|210009|210150.8|210000.8|210159.3|210009.3|210150.8|210000.8|18
1638933930000|2021-12-08 03:25:30|210151.1|210001.1|210153.3|210003.3|210154.7|210004.7|210150.8|210000.8|17
1638933940000|2021-12-08 03:25:40|210152.1|210002.1|210151.6|210001.6|210153.6|210003.6|210151|210001|10
1638933950000|2021-12-08 03:25:50|210151.4|210001.4|210173.5|210023.5|210175.6|210025.6|210151.4|210001.4|19
1638933960000|2021-12-08 03:26:00|210173.1|210023.1|210175.7|210025.7|210175.9|210025.9|210171.2|210021.2|14
1638933970000|2021-12-08 03:26:10|210174.9|210024.9|210173.4|210023.4|210175.2|210025.2|210171.2|210021.2|19
1638933980000|2021-12-08 03:26:20|210173.3|210023.3|210175.9|210025.9|210183.2|210033.2|210173.3|210023.3|17
1638933990000|2021-12-08 03:26:30|210178.2|210028.2|210178.6|210028.6|210178.6|210028.6|210176.1|210026.1|15
1638934000000|2021-12-08 03:26:40|210178.4|210028.4|210175.9|210025.9|210178.5|210028.5|210175.7|210025.7|12
1638934010000|2021-12-08 03:26:50|210176.1|210026.1|210180.7|210030.7|210181.9|210031.9|210175.4|210025.4|10
1638934020000|2021-12-08 03:27:00|210172.3|210022.3|210178.6|210028.6|210182.7|210032.7|210172.3|210022.3|16
1638934030000|2021-12-08 03:27:10|210178.8|210028.8|210185.1|210035.1|210189|210039|210177.8|210027.8|20
1638934040000|2021-12-08 03:27:20|210183.6|210033.6|210179.3|210029.3|210184.6|210034.6|210176|210026|17
1638934050000|2021-12-08 03:27:30|210178.7|210028.7|210177.8|210027.8|210179.3|210029.3|210177.8|210027.8|8
1638934060000|2021-12-08 03:27:40|210178.3|210028.3|210176|210026|210178.6|210028.6|210175.5|210025.5|11
1638934070000|2021-12-08 03:27:50|210176.3|210026.3|210172.9|210022.9|210177.7|210027.7|210171.2|210021.2|11
1638934080000|2021-12-08 03:28:00|210174.7|210024.7|210179.1|210029.1|210183.7|210033.7|210174.7|210024.7|12
1638934090000|2021-12-08 03:28:10|210180.6|210030.6|210180.9|210030.9|210183.7|210033.7|210176.4|210026.4|23
1638934100000|2021-12-08 03:28:20|210181.6|210031.6|210178.8|210028.8|210182|210032|210178.8|210028.8|12
1638934110000|2021-12-08 03:28:30|210179.1|210029.1|210180.3|210030.3|210186.7|210036.7|210175.4|210025.4|16
1638934120000|2021-12-08 03:28:40|210183.1|210033.1|210177.9|210027.9|210184.3|210034.3|210177.2|210027.2|14
1638934130000|2021-12-08 03:28:50|210178.9|210028.9|210179.9|210029.9|210181.7|210031.7|210176|210026|15
1638934140000|2021-12-08 03:29:00|210178.7|210028.7|210183.4|210033.4|210183.6|210033.6|210178.7|210028.7|11
1638934150000|2021-12-08 03:29:10|210191.5|210041.5|210192|210042|210195.6|210045.6|210184.7|210034.7|13
1638934160000|2021-12-08 03:29:20|210191.3|210041.3|210194.5|210044.5|210195|210045|210186.1|210036.1|13
1638934170000|2021-12-08 03:29:30|210193.1|210043.1|210203.1|210053.1|210203.1|210053.1|210192.3|210042.3|11
1638934180000|2021-12-08 03:29:40|210192.2|210042.2|210193.6|210043.6|210208.1|210058.1|210191.7|210041.7|22
1638934190000|2021-12-08 03:29:50|210194.8|210044.8|210196.7|210046.7|210198.9|210048.9|210194.8|210044.8|11
1638934200000|2021-12-08 03:30:00|210196.3|210046.3|210192.2|210042.2|210197.2|210047.2|210191.3|210041.3|15
1638934210000|2021-12-08 03:30:10|210196.3|210046.3|210194.8|210044.8|210197.5|210047.5|210190.5|210040.5|19
1638934220000|2021-12-08 03:30:20|210193.9|210043.9|210194.5|210044.5|210196.7|210046.7|210191.5|210041.5|15
1638934230000|2021-12-08 03:30:30|210195.1|210045.1|210198|210048|210199.2|210049.2|210195.1|210045.1|7
1638934240000|2021-12-08 03:30:40|210189|210039|210189.5|210039.5|210190.5|210040.5|210188.8|210038.8|9
1638934250000|2021-12-08 03:30:50|210188.8|210038.8|210188.8|210038.8|210194.2|210044.2|210188.7|210038.7|13
1638934260000|2021-12-08 03:31:00|210189.2|210039.2|210192.5|210042.5|210194|210044|210189.2|210039.2|16
1638934270000|2021-12-08 03:31:10|210193.1|210043.1|210185.8|210035.8|210193.1|210043.1|210183.9|210033.9|21
1638934280000|2021-12-08 03:31:20|210186.4|210036.4|210191.2|210041.2|210196|210046|210184.5|210034.5|20
1638934290000|2021-12-08 03:31:30|210190.6|210040.6|210191.5|210041.5|210191.9|210041.9|210190.5|210040.5|14
1638934300000|2021-12-08 03:31:40|210191.6|210041.6|210188.6|210038.6|210194.4|210044.4|210187.2|210037.2|16
1638934310000|2021-12-08 03:31:50|210188.5|210038.5|210189.5|210039.5|210191|210041|210187|210037|14
1638934320000|2021-12-08 03:32:00|210189.9|210039.9|210190.8|210040.8|210196|210046|210189.4|210039.4|16
1638934330000|2021-12-08 03:32:10|210191|210041|210186.2|210036.2|210192.8|210042.8|210185.5|210035.5|12
1638934340000|2021-12-08 03:32:20|210186.5|210036.5|210189.4|210039.4|210189.4|210039.4|210185.8|210035.8|9
1638934350000|2021-12-08 03:32:30|210190.7|210040.7|210188.1|210038.1|210191.2|210041.2|210187|210037|8
1638934360000|2021-12-08 03:32:40|210187.1|210037.1|210183.9|210033.9|210188.6|210038.6|210177.9|210027.9|16
1638934370000|2021-12-08 03:32:50|210178.2|210028.2|210174.1|210024.1|210178.4|210028.4|210173.2|210023.2|10
1638934380000|2021-12-08 03:33:00|210180.3|210030.3|210177.6|210027.6|210180.3|210030.3|210165.4|210015.4|23
1638934390000|2021-12-08 03:33:10|210176.6|210026.6|210172.2|210022.2|210176.6|210026.6|210172.2|210022.2|14
1638934400000|2021-12-08 03:33:20|210172.9|210022.9|210171.8|210021.8|210172.9|210022.9|210170.3|210020.3|16
1638934410000|2021-12-08 03:33:30|210172|210022|210171.3|210021.3|210172.2|210022.2|210170.9|210020.9|6
1638934420000|2021-12-08 03:33:40|210171.4|210021.4|210175.9|210025.9|210176.1|210026.1|210166.4|210016.4|13
1638934430000|2021-12-08 03:33:50|210174.9|210024.9|210171.3|210021.3|210176.2|210026.2|210171.3|210021.3|13
1638934440000|2021-12-08 03:34:00|210174.4|210024.4|210174.6|210024.6|210175.5|210025.5|210173.9|210023.9|11
1638934450000|2021-12-08 03:34:10|210174.5|210024.5|210170.5|210020.5|210174.5|210024.5|210163.1|210013.1|11
1638934460000|2021-12-08 03:34:20|210170.4|210020.4|210174.1|210024.1|210175.4|210025.4|210169.9|210019.9|19
1638934470000|2021-12-08 03:34:30|210174.2|210024.2|210172.1|210022.1|210174.3|210024.3|210172.1|210022.1|12
1638934480000|2021-12-08 03:34:40|210172.7|210022.7|210171.2|210021.2|210175.9|210025.9|210169.3|210019.3|13
1638934490000|2021-12-08 03:34:50|210171.9|210021.9|210171.5|210021.5|210174.1|210024.1|210168.9|210018.9|16
1638934500000|2021-12-08 03:35:00|210173.3|210023.3|210175.6|210025.6|210176.4|210026.4|210173.2|210023.2|12
1638934510000|2021-12-08 03:35:10|210176.2|210026.2|210181.5|210031.5|210182.2|210032.2|210167.2|210017.2|13
1638934520000|2021-12-08 03:35:20|210182.2|210032.2|210179.8|210029.8|210182.2|210032.2|210178|210028|9
1638934530000|2021-12-08 03:35:30|210180.4|210030.4|210176.4|210026.4|210180.4|210030.4|210175.8|210025.8|6
1638934540000|2021-12-08 03:35:40|210175.4|210025.4|210176.3|210026.3|210178|210028|210175.4|210025.4|4
1638934550000|2021-12-08 03:35:50|210176.6|210026.6|210175.6|210025.6|210177.6|210027.6|210173.6|210023.6|9
1638934560000|2021-12-08 03:36:00|210175|210025|210179.4|210029.4|210180.8|210030.8|210175|210025|11
1638934570000|2021-12-08 03:36:10|210179.1|210029.1|210174.2|210024.2|210179.7|210029.7|210172|210022|13
1638934580000|2021-12-08 03:36:20|210173.4|210023.4|210179.7|210029.7|210179.7|210029.7|210173.2|210023.2|8
1638934590000|2021-12-08 03:36:30|210179.4|210029.4|210176.9|210026.9|210181.5|210031.5|210176.9|210026.9|11
1638934600000|2021-12-08 03:36:40|210177.4|210027.4|210174.5|210024.5|210178.6|210028.6|210172.3|210022.3|13
1638934610000|2021-12-08 03:36:50|210175.1|210025.1|210179.2|210029.2|210183.6|210033.6|210174|210024|11
1638934620000|2021-12-08 03:37:00|210174.8|210024.8|210173.4|210023.4|210176|210026|210167.2|210017.2|18
1638934630000|2021-12-08 03:37:10|210172.7|210022.7|210173.6|210023.6|210175.3|210025.3|210170.9|210020.9|14
1638934640000|2021-12-08 03:37:20|210174.3|210024.3|210174.1|210024.1|210175.1|210025.1|210172.8|210022.8|13
1638934650000|2021-12-08 03:37:30|210173.9|210023.9|210172.4|210022.4|210174.2|210024.2|210170|210020|12
1638934660000|2021-12-08 03:37:40|210174|210024|210174.8|210024.8|210176.2|210026.2|210173.6|210023.6|7
1638934670000|2021-12-08 03:37:50|210175.1|210025.1|210173.9|210023.9|210175.1|210025.1|210168.9|210018.9|17
1638934680000|2021-12-08 03:38:00|210179.7|210029.7|210173.8|210023.8|210179.7|210029.7|210173.5|210023.5|16
1638934690000|2021-12-08 03:38:10|210174.7|210024.7|210175.5|210025.5|210175.5|210025.5|210174.4|210024.4|14
1638934700000|2021-12-08 03:38:20|210175.7|210025.7|210175.1|210025.1|210176.6|210026.6|210174.5|210024.5|7
1638934710000|2021-12-08 03:38:30|210175.4|210025.4|210173.8|210023.8|210178.3|210028.3|210173.8|210023.8|15
1638934720000|2021-12-08 03:38:40|210174.6|210024.6|210173.7|210023.7|210176|210026|210173.7|210023.7|10
1638934730000|2021-12-08 03:38:50|210173.6|210023.6|210182.8|210032.8|210183|210033|210173.5|210023.5|14
1638934740000|2021-12-08 03:39:00|210182.7|210032.7|210181.8|210031.8|210183.4|210033.4|210181.6|210031.6|15
1638934750000|2021-12-08 03:39:10|210181.7|210031.7|210177.7|210027.7|210184.6|210034.6|210177.7|210027.7|13
1638934760000|2021-12-08 03:39:20|210176.8|210026.8|210176.4|210026.4|210177.4|210027.4|210175.2|210025.2|7
1638934770000|2021-12-08 03:39:30|210177.4|210027.4|210174.5|210024.5|210177.4|210027.4|210174|210024|8
1638934780000|2021-12-08 03:39:40|210174.1|210024.1|210175.4|210025.4|210175.8|210025.8|210174|210024|7
1638934790000|2021-12-08 03:39:50|210183.9|210033.9|210181.2|210031.2|210183.9|210033.9|210180|210030|14
1638934800000|2021-12-08 03:40:00|210181.8|210031.8|210170.2|210020.2|210181.9|210031.9|210157.5|210007.5|15
1638934810000|2021-12-08 03:40:10|210169|210019|210184.1|210034.1|210187.2|210037.2|210169|210019|24
1638934820000|2021-12-08 03:40:20|210189|210039|210180.9|210030.9|210189|210039|210180.9|210030.9|20
1638934830000|2021-12-08 03:40:30|210181.8|210031.8|210186.9|210036.9|210187.2|210037.2|210181.8|210031.8|16
1638934840000|2021-12-08 03:40:40|210186.8|210036.8|210179.1|210029.1|210188|210038|210179.1|210029.1|13
1638934850000|2021-12-08 03:40:50|210181.1|210031.1|210184.8|210034.8|210187.6|210037.6|210179.4|210029.4|10
1638934860000|2021-12-08 03:41:00|210185.2|210035.2|210187.3|210037.3|210193.9|210043.9|210178.9|210028.9|21
1638934870000|2021-12-08 03:41:10|210185.9|210035.9|210187.7|210037.7|210187.7|210037.7|210185.8|210035.8|8
1638934880000|2021-12-08 03:41:20|210187.6|210037.6|210186.8|210036.8|210187.6|210037.6|210184.9|210034.9|13
1638934890000|2021-12-08 03:41:30|210186.2|210036.2|210183.4|210033.4|210187.5|210037.5|210183.4|210033.4|11
1638934900000|2021-12-08 03:41:40|210184.4|210034.4|210184.6|210034.6|210186.1|210036.1|210182.3|210032.3|15
1638934910000|2021-12-08 03:41:50|210184.5|210034.5|210188.3|210038.3|210188.3|210038.3|210181.9|210031.9|11
1638934920000|2021-12-08 03:42:00|210185.2|210035.2|210197.3|210047.3|210200.5|210050.5|210185.2|210035.2|18
1638934930000|2021-12-08 03:42:10|210198|210048|210196|210046|210198|210048|210194.6|210044.6|10
1638934940000|2021-12-08 03:42:20|210196.2|210046.2|210194.2|210044.2|210197.1|210047.1|210194.2|210044.2|9
1638934950000|2021-12-08 03:42:30|210192.2|210042.2|210192.4|210042.4|210195.6|210045.6|210191.7|210041.7|9
1638934960000|2021-12-08 03:42:40|210191.9|210041.9|210193.1|210043.1|210195.9|210045.9|210191.2|210041.2|17
1638934970000|2021-12-08 03:42:50|210188.2|210038.2|210187.3|210037.3|210189.2|210039.2|210187.3|210037.3|8
1638934980000|2021-12-08 03:43:00|210188.8|210038.8|210194.3|210044.3|210194.3|210044.3|210186.6|210036.6|13
1638934990000|2021-12-08 03:43:10|210193.1|210043.1|210188.1|210038.1|210193.2|210043.2|210188.1|210038.1|13
1638935000000|2021-12-08 03:43:20|210188.3|210038.3|210185.9|210035.9|210188.4|210038.4|210185.3|210035.3|11
1638935010000|2021-12-08 03:43:30|210186.3|210036.3|210186.2|210036.2|210186.6|210036.6|210185.2|210035.2|10
1638935020000|2021-12-08 03:43:40|210185.9|210035.9|210186.1|210036.1|210186.5|210036.5|210185.3|210035.3|6
1638935030000|2021-12-08 03:43:50|210184.9|210034.9|210186.4|210036.4|210186.7|210036.7|210183.4|210033.4|11
1638935040000|2021-12-08 03:44:00|210185.9|210035.9|210185.1|210035.1|210185.9|210035.9|210183.5|210033.5|8
1638935050000|2021-12-08 03:44:10|210185.5|210035.5|210187.7|210037.7|210187.7|210037.7|210184.5|210034.5|8
1638935060000|2021-12-08 03:44:20|210186.2|210036.2|210185.4|210035.4|210186.2|210036.2|210185.4|210035.4|6
1638935070000|2021-12-08 03:44:30|210182.7|210032.7|210184.3|210034.3|210184.3|210034.3|210182.7|210032.7|5
1638935080000|2021-12-08 03:44:40|210184.4|210034.4|210190.2|210040.2|210194.4|210044.4|210184.4|210034.4|13
1638935090000|2021-12-08 03:44:50|210189.8|210039.8|210192.1|210042.1|210192.9|210042.9|210188.8|210038.8|9
1638935100000|2021-12-08 03:45:00|210192.2|210042.2|210191.7|210041.7|210193.2|210043.2|210184.5|210034.5|11
1638935110000|2021-12-08 03:45:10|210189.4|210039.4|210184.4|210034.4|210192|210042|210184.4|210034.4|11
1638935120000|2021-12-08 03:45:20|210183.2|210033.2|210184.1|210034.1|210185.6|210035.6|210182.2|210032.2|9
1638935130000|2021-12-08 03:45:30|210183.5|210033.5|210185.4|210035.4|210185.7|210035.7|210183.5|210033.5|11
1638935140000|2021-12-08 03:45:40|210185.1|210035.1|210182.2|210032.2|210193|210043|210181.9|210031.9|16
1638935150000|2021-12-08 03:45:50|210182.3|210032.3|210185.1|210035.1|210185.1|210035.1|210181.3|210031.3|9
1638935160000|2021-12-08 03:46:00|210190.7|210040.7|210185.9|210035.9|210190.7|210040.7|210185.5|210035.5|8
1638935170000|2021-12-08 03:46:10|210186.4|210036.4|210183.1|210033.1|210187.5|210037.5|210183.1|210033.1|5
1638935180000|2021-12-08 03:46:20|210183.3|210033.3|210183.9|210033.9|210183.9|210033.9|210182.8|210032.8|4
1638935190000|2021-12-08 03:46:30|210185.9|210035.9|210187.6|210037.6|210188.6|210038.6|210185.3|210035.3|8
1638935200000|2021-12-08 03:46:40|210186.7|210036.7|210184|210034|210187.6|210037.6|210183.1|210033.1|9
1638935210000|2021-12-08 03:46:50|210184.2|210034.2|210184.4|210034.4|210184.8|210034.8|210182.7|210032.7|10
1638935220000|2021-12-08 03:47:00|210194.1|210044.1|210187.8|210037.8|210194.1|210044.1|210183.6|210033.6|18
1638935230000|2021-12-08 03:47:10|210188.4|210038.4|210188.4|210038.4|210190.2|210040.2|210187.9|210037.9|7
1638935240000|2021-12-08 03:47:20|210188.5|210038.5|210187.4|210037.4|210188.6|210038.6|210187.3|210037.3|10
1638935250000|2021-12-08 03:47:30|210188.3|210038.3|210181.4|210031.4|210188.3|210038.3|210181.4|210031.4|15
1638935260000|2021-12-08 03:47:40|210182.3|210032.3|210186.4|210036.4|210187.5|210037.5|210180.7|210030.7|21
1638935270000|2021-12-08 03:47:50|210187.4|210037.4|210185.2|210035.2|210187.8|210037.8|210182.9|210032.9|21
1638935280000|2021-12-08 03:48:00|210185.4|210035.4|210184.6|210034.6|210188.4|210038.4|210181.6|210031.6|21
1638935290000|2021-12-08 03:48:10|210185.1|210035.1|210185.6|210035.6|210190.1|210040.1|210183.1|210033.1|13
1638935300000|2021-12-08 03:48:20|210188|210038|210182.6|210032.6|210188|210038|210182.6|210032.6|9
1638935310000|2021-12-08 03:48:30|210184.1|210034.1|210186.9|210036.9|210186.9|210036.9|210182.3|210032.3|6
1638935320000|2021-12-08 03:48:40|210187.1|210037.1|210163.4|210013.4|210189.9|210039.9|210161.7|210011.7|8
1638935330000|2021-12-08 03:48:50|210162.4|210012.4|210164.4|210014.4|210166.6|210016.6|210158.1|210008.1|23
1638935340000|2021-12-08 03:49:00|210165.5|210015.5|210168.5|210018.5|210174.3|210024.3|210142.1|209992.1|20
1638935350000|2021-12-08 03:49:10|210168.7|210018.7|210171.2|210021.2|210176.5|210026.5|210168.7|210018.7|15
1638935360000|2021-12-08 03:49:20|210177.8|210027.8|210151.3|210001.3|210177.8|210027.8|210151.3|210001.3|20
1638935370000|2021-12-08 03:49:30|210151.8|210001.8|210184.8|210034.8|210185|210035|210151.8|210001.8|22
1638935380000|2021-12-08 03:49:40|210184.1|210034.1|210189.6|210039.6|210189.6|210039.6|210181.5|210031.5|14
1638935390000|2021-12-08 03:49:50|210190|210040|210187.6|210037.6|210190.8|210040.8|210187.2|210037.2|19
1638935400000|2021-12-08 03:50:00|210188|210038|210186.2|210036.2|210188.7|210038.7|210185.3|210035.3|15
1638935410000|2021-12-08 03:50:10|210187.6|210037.6|210188.1|210038.1|210189.2|210039.2|210182.9|210032.9|18
1638935420000|2021-12-08 03:50:20|210187.4|210037.4|210184.1|210034.1|210191.5|210041.5|210183.8|210033.8|20
1638935430000|2021-12-08 03:50:30|210184.7|210034.7|210184.5|210034.5|210187.1|210037.1|210183.8|210033.8|8
1638935440000|2021-12-08 03:50:40|210184.3|210034.3|210181.6|210031.6|210190.8|210040.8|210181.6|210031.6|8
1638935450000|2021-12-08 03:50:50|210182.2|210032.2|210184.1|210034.1|210184.7|210034.7|210178.3|210028.3|12
1638935460000|2021-12-08 03:51:00|210186.8|210036.8|210181.2|210031.2|210186.8|210036.8|210181.2|210031.2|16
1638935470000|2021-12-08 03:51:10|210177.8|210027.8|210176.2|210026.2|210177.8|210027.8|210174.8|210024.8|10
1638935480000|2021-12-08 03:51:20|210183.4|210033.4|210179|210029|210186|210036|210178.8|210028.8|13
1638935490000|2021-12-08 03:51:30|210181.7|210031.7|210181.2|210031.2|210182.4|210032.4|210179.1|210029.1|27
1638935500000|2021-12-08 03:51:40|210181|210031|210178.6|210028.6|210181|210031|210177.6|210027.6|10
1638935510000|2021-12-08 03:51:50|210178|210028|210190.9|210040.9|210196.6|210046.6|210177.9|210027.9|16
1638935520000|2021-12-08 03:52:00|210191.4|210041.4|210181.3|210031.3|210191.8|210041.8|210179.5|210029.5|12
1638935530000|2021-12-08 03:52:10|210181.2|210031.2|210195.5|210045.5|210195.5|210045.5|210181.2|210031.2|14
1638935540000|2021-12-08 03:52:20|210195.4|210045.4|210193.3|210043.3|210195.7|210045.7|210193.1|210043.1|11
1638935550000|2021-12-08 03:52:30|210189.3|210039.3|210191.7|210041.7|210198.5|210048.5|210189.2|210039.2|11
1638935560000|2021-12-08 03:52:40|210193|210043|210192.5|210042.5|210200.4|210050.4|210191.8|210041.8|13
1638935570000|2021-12-08 03:52:50|210191.2|210041.2|210190.4|210040.4|210191.5|210041.5|210189.9|210039.9|8
1638935580000|2021-12-08 03:53:00|210189.5|210039.5|210197.6|210047.6|210197.6|210047.6|210189.5|210039.5|13
1638935590000|2021-12-08 03:53:10|210197.4|210047.4|210200.1|210050.1|210200.4|210050.4|210197|210047|8
1638935600000|2021-12-08 03:53:20|210202.7|210052.7|210201.7|210051.7|210202.7|210052.7|210201.4|210051.4|5
1638935610000|2021-12-08 03:53:30|210201.5|210051.5|210197.9|210047.9|210206.4|210056.4|210197.9|210047.9|13
1638935620000|2021-12-08 03:53:40|210198.1|210048.1|210196.2|210046.2|210203.5|210053.5|210196.2|210046.2|11
1638935630000|2021-12-08 03:53:50|210197.7|210047.7|210194.6|210044.6|210197.7|210047.7|210194.6|210044.6|14
1638935640000|2021-12-08 03:54:00|210194.9|210044.9|210194.2|210044.2|210196.7|210046.7|210193.5|210043.5|11
1638935650000|2021-12-08 03:54:10|210195.1|210045.1|210191.7|210041.7|210195.1|210045.1|210191.7|210041.7|13
1638935660000|2021-12-08 03:54:20|210193.3|210043.3|210191.2|210041.2|210193.3|210043.3|210190.4|210040.4|11
1638935670000|2021-12-08 03:54:30|210192.2|210042.2|210223.7|210073.7|210229.8|210079.8|210192.2|210042.2|23
1638935680000|2021-12-08 03:54:40|210229.4|210079.4|210227.1|210077.1|210232.1|210082.1|210226.1|210076.1|15
1638935690000|2021-12-08 03:54:50|210227.7|210077.7|210224.4|210074.4|210232.4|210082.4|210222.5|210072.5|24
1638935700000|2021-12-08 03:55:00|210225.7|210075.7|210229.4|210079.4|210231.2|210081.2|210224.6|210074.6|19
1638935710000|2021-12-08 03:55:10|210228.2|210078.2|210224.7|210074.7|210236|210086|210224.7|210074.7|12
1638935720000|2021-12-08 03:55:20|210224.6|210074.6|210223|210073|210225.7|210075.7|210222.7|210072.7|18
1638935730000|2021-12-08 03:55:30|210223.8|210073.8|210224.2|210074.2|210226.1|210076.1|210222.5|210072.5|17
1638935740000|2021-12-08 03:55:40|210225.5|210075.5|210227.2|210077.2|210227.2|210077.2|210224.8|210074.8|6
1638935750000|2021-12-08 03:55:50|210226.6|210076.6|210225.3|210075.3|210228.2|210078.2|210224.2|210074.2|10
1638935760000|2021-12-08 03:56:00|210222.8|210072.8|210227.4|210077.4|210227.4|210077.4|210222.8|210072.8|12
1638935770000|2021-12-08 03:56:10|210225.6|210075.6|210223.2|210073.2|210227.2|210077.2|210219.9|210069.9|11
1638935780000|2021-12-08 03:56:20|210224|210074|210219.8|210069.8|210229.9|210079.9|210219.8|210069.8|12
1638935790000|2021-12-08 03:56:30|210227.2|210077.2|210225.3|210075.3|210227.2|210077.2|210219.3|210069.3|20
1638935800000|2021-12-08 03:56:40|210226.5|210076.5|210225.7|210075.7|210228.9|210078.9|210225.7|210075.7|6
1638935810000|2021-12-08 03:56:50|210226.6|210076.6|210227.5|210077.5|210228.8|210078.8|210226|210076|10
1638935820000|2021-12-08 03:57:00|210227.1|210077.1|210226.3|210076.3|210228.8|210078.8|210223.3|210073.3|9
1638935830000|2021-12-08 03:57:10|210225.2|210075.2|210226.6|210076.6|210231.7|210081.7|210225.2|210075.2|10
1638935840000|2021-12-08 03:57:20|210226.9|210076.9|210227.2|210077.2|210231.1|210081.1|210224.9|210074.9|17
1638935850000|2021-12-08 03:57:30|210229.8|210079.8|210227.1|210077.1|210229.8|210079.8|210221.2|210071.2|9
1638935860000|2021-12-08 03:57:40|210225.2|210075.2|210227.3|210077.3|210228|210078|210223.1|210073.1|11
1638935870000|2021-12-08 03:57:50|210224.5|210074.5|210223|210073|210224.5|210074.5|210221.7|210071.7|7
1638935880000|2021-12-08 03:58:00|210223.1|210073.1|210224.7|210074.7|210230.3|210080.3|210222.7|210072.7|13
1638935890000|2021-12-08 03:58:10|210224.4|210074.4|210225.6|210075.6|210226.1|210076.1|210221.9|210071.9|15
1638935900000|2021-12-08 03:58:20|210226.3|210076.3|210225.7|210075.7|210227.8|210077.8|210225.7|210075.7|5
1638935910000|2021-12-08 03:58:30|210225.8|210075.8|210229.1|210079.1|210229.1|210079.1|210225.8|210075.8|4
1638935920000|2021-12-08 03:58:40|210229.7|210079.7|210226|210076|210229.9|210079.9|210221.6|210071.6|11
1638935930000|2021-12-08 03:58:50|210225.1|210075.1|210225.7|210075.7|210225.9|210075.9|210222.8|210072.8|13
1638935940000|2021-12-08 03:59:00|210225.6|210075.6|210223.9|210073.9|210225.6|210075.6|210223.4|210073.4|6
1638935950000|2021-12-08 03:59:10|210224.5|210074.5|210227.5|210077.5|210233.2|210083.2|210223.9|210073.9|11
1638935960000|2021-12-08 03:59:20|210227|210077|210229|210079|210229|210079|210222|210072|11
1638935970000|2021-12-08 03:59:30|210228|210078|210225.8|210075.8|210228.3|210078.3|210224.7|210074.7|13
1638935980000|2021-12-08 03:59:40|210226.6|210076.6|210225.8|210075.8|210229.8|210079.8|210225.4|210075.4|10
1638935990000|2021-12-08 03:59:50|210224.9|210074.9|210226.9|210076.9|210228|210078|210224.3|210074.3|5
1638936000000|2021-12-08 04:00:00|210226.2|210076.2|210226.6|210076.6|210228.2|210078.2|210219.1|210069.1|29
1638936010000|2021-12-08 04:00:10|210226.8|210076.8|210222.7|210072.7|210230.8|210080.8|210222.7|210072.7|15
1638936020000|2021-12-08 04:00:20|210219.6|210069.6|210229.8|210079.8|210230.6|210080.6|210219.6|210069.6|14
1638936030000|2021-12-08 04:00:30|210230.1|210080.1|210226.2|210076.2|210230.1|210080.1|210224.4|210074.4|13
1638936040000|2021-12-08 04:00:40|210226.4|210076.4|210225.4|210075.4|210226.4|210076.4|210222.6|210072.6|8
1638936050000|2021-12-08 04:00:50|210227.7|210077.7|210224.5|210074.5|210227.7|210077.7|210220.3|210070.3|24
1638936060000|2021-12-08 04:01:00|210225.3|210075.3|210225.8|210075.8|210226.4|210076.4|210221.1|210071.1|29
1638936070000|2021-12-08 04:01:10|210226.1|210076.1|210221.5|210071.5|210226.1|210076.1|210221.2|210071.2|23
1638936080000|2021-12-08 04:01:20|210223.5|210073.5|210224.2|210074.2|210228.1|210078.1|210220.2|210070.2|32
1638936090000|2021-12-08 04:01:30|210225.4|210075.4|210226.4|210076.4|210229.9|210079.9|210225.2|210075.2|25
1638936100000|2021-12-08 04:01:40|210227.3|210077.3|210230.7|210080.7|210232.1|210082.1|210224|210074|22
1638936110000|2021-12-08 04:01:50|210227|210077|210227.6|210077.6|210231.7|210081.7|210226.3|210076.3|18
1638936120000|2021-12-08 04:02:00|210228.3|210078.3|210229.8|210079.8|210232.6|210082.6|210226.8|210076.8|14
1638936130000|2021-12-08 04:02:10|210229.7|210079.7|210228.7|210078.7|210229.7|210079.7|210225.9|210075.9|18
1638936140000|2021-12-08 04:02:20|210229.8|210079.8|210227.4|210077.4|210230.1|210080.1|210227.4|210077.4|14
1638936150000|2021-12-08 04:02:30|210227.6|210077.6|210227.2|210077.2|210231.5|210081.5|210226.6|210076.6|16
1638936160000|2021-12-08 04:02:40|210227.8|210077.8|210231.3|210081.3|210236.7|210086.7|210224.3|210074.3|10
1638936170000|2021-12-08 04:02:50|210227.4|210077.4|210228.5|210078.5|210230.6|210080.6|210226.7|210076.7|14
1638936180000|2021-12-08 04:03:00|210230.9|210080.9|210228.1|210078.1|210231.1|210081.1|210226.8|210076.8|8
1638936190000|2021-12-08 04:03:10|210228.8|210078.8|210230.3|210080.3|210230.3|210080.3|210225.9|210075.9|10
1638936200000|2021-12-08 04:03:20|210227.3|210077.3|210229.1|210079.1|210232.9|210082.9|210227.3|210077.3|11
1638936210000|2021-12-08 04:03:30|210230|210080|210236.3|210086.3|210237.3|210087.3|210228.3|210078.3|9
1638936220000|2021-12-08 04:03:40|210235.3|210085.3|210230.3|210080.3|210235.3|210085.3|210229.9|210079.9|9
1638936230000|2021-12-08 04:03:50|210231|210081|210229.6|210079.6|210235.9|210085.9|210228|210078|7
1638936240000|2021-12-08 04:04:00|210228.9|210078.9|210230.3|210080.3|210230.6|210080.6|210228.9|210078.9|10
1638936250000|2021-12-08 04:04:10|210230.4|210080.4|210229.8|210079.8|210230.6|210080.6|210223.5|210073.5|17
1638936260000|2021-12-08 04:04:20|210229.1|210079.1|210231.3|210081.3|210234.4|210084.4|210229.1|210079.1|8
1638936270000|2021-12-08 04:04:30|210231.8|210081.8|210226.4|210076.4|210232.5|210082.5|210226.4|210076.4|13
1638936280000|2021-12-08 04:04:40|210227.2|210077.2|210227.7|210077.7|210228.8|210078.8|210226.7|210076.7|15
1638936290000|2021-12-08 04:04:50|210233.7|210083.7|210231|210081|210234.8|210084.8|210230.3|210080.3|11
1638936300000|2021-12-08 04:05:00|210230.4|210080.4|210232.8|210082.8|210233.7|210083.7|210230.4|210080.4|13
1638936310000|2021-12-08 04:05:10|210231.3|210081.3|210231.8|210081.8|210232|210082|210229.4|210079.4|16
1638936320000|2021-12-08 04:05:20|210231.6|210081.6|210231.7|210081.7|210232.9|210082.9|210231.6|210081.6|11
1638936330000|2021-12-08 04:05:30|210231.2|210081.2|210229.2|210079.2|210233.6|210083.6|210227.1|210077.1|8
1638936340000|2021-12-08 04:05:40|210231.5|210081.5|210232.6|210082.6|210232.9|210082.9|210230.5|210080.5|6
1638936350000|2021-12-08 04:05:50|210228.9|210078.9|210230.1|210080.1|210231.6|210081.6|210228.5|210078.5|9
1638936360000|2021-12-08 04:06:00|210230.5|210080.5|210229.6|210079.6|210231.5|210081.5|210221|210071|14
1638936370000|2021-12-08 04:06:10|210229.7|210079.7|210231.2|210081.2|210233.3|210083.3|210229.3|210079.3|11
1638936380000|2021-12-08 04:06:20|210228.6|210078.6|210231.5|210081.5|210231.5|210081.5|210228.6|210078.6|6
1638936390000|2021-12-08 04:06:30|210231.9|210081.9|210234.7|210084.7|210237.4|210087.4|210231.6|210081.6|8
1638936400000|2021-12-08 04:06:40|210235.7|210085.7|210236.5|210086.5|210236.5|210086.5|210235.7|210085.7|2
1638936410000|2021-12-08 04:06:50|210235.6|210085.6|210234.6|210084.6|210235.6|210085.6|210234.6|210084.6|2
1638936420000|2021-12-08 04:07:00|210234.8|210084.8|210234.2|210084.2|210236|210086|210234.1|210084.1|6
1638936430000|2021-12-08 04:07:10|210236.3|210086.3|210233.9|210083.9|210236.3|210086.3|210233.2|210083.2|4
1638936440000|2021-12-08 04:07:20|210233|210083|210227.8|210077.8|210234.5|210084.5|210226.6|210076.6|11
1638936450000|2021-12-08 04:07:30|210223.4|210073.4|210230.7|210080.7|210232.2|210082.2|210220.7|210070.7|9
1638936460000|2021-12-08 04:07:40|210231.5|210081.5|210227.1|210077.1|210234.4|210084.4|210224.2|210074.2|18
1638936470000|2021-12-08 04:07:50|210226.4|210076.4|210232.1|210082.1|210232.1|210082.1|210224.6|210074.6|9
1638936480000|2021-12-08 04:08:00|210233|210083|210230.3|210080.3|210235.7|210085.7|210228.8|210078.8|10
1638936490000|2021-12-08 04:08:10|210229.5|210079.5|210234|210084|210239.6|210089.6|210227.8|210077.8|11
1638936500000|2021-12-08 04:08:20|210242.9|210092.9|210232.4|210082.4|210242.9|210092.9|210227.4|210077.4|9
1638936510000|2021-12-08 04:08:30|210232.3|210082.3|210234.7|210084.7|210236.2|210086.2|210232.3|210082.3|13
1638936520000|2021-12-08 04:08:40|210234.3|210084.3|210235.7|210085.7|210235.7|210085.7|210234.2|210084.2|11
1638936530000|2021-12-08 04:08:50|210236.3|210086.3|210232.6|210082.6|210241.5|210091.5|210228.9|210078.9|10
1638936540000|2021-12-08 04:09:00|210232.7|210082.7|210224.2|210074.2|210234.1|210084.1|210222.5|210072.5|16
1638936550000|2021-12-08 04:09:10|210223.4|210073.4|210220.7|210070.7|210228|210078|210215.8|210065.8|13
1638936560000|2021-12-08 04:09:20|210223.4|210073.4|210226|210076|210229.9|210079.9|210223.4|210073.4|14
1638936570000|2021-12-08 04:09:30|210228.1|210078.1|210229.3|210079.3|210232.6|210082.6|210227.9|210077.9|9
1638936580000|2021-12-08 04:09:40|210231.8|210081.8|210221.5|210071.5|210233|210083|210215.7|210065.7|24
1638936590000|2021-12-08 04:09:50|210219.4|210069.4|210221.5|210071.5|210223.3|210073.3|210218.2|210068.2|17
1638936600000|2021-12-08 04:10:00|210221.9|210071.9|210219.1|210069.1|210221.9|210071.9|210217.3|210067.3|18
1638936610000|2021-12-08 04:10:10|210220.3|210070.3|210217.5|210067.5|210220.3|210070.3|210216.9|210066.9|13
1638936620000|2021-12-08 04:10:20|210212.6|210062.6|210218.4|210068.4|210220.3|210070.3|210212.6|210062.6|15
1638936630000|2021-12-08 04:10:30|210218.9|210068.9|210218.2|210068.2|210220.1|210070.1|210217.6|210067.6|15
1638936640000|2021-12-08 04:10:40|210217.1|210067.1|210216.5|210066.5|210218.9|210068.9|210214|210064|16
1638936650000|2021-12-08 04:10:50|210222.5|210072.5|210216.8|210066.8|210225.4|210075.4|210216.7|210066.7|8
1638936660000|2021-12-08 04:11:00|210211.6|210061.6|210224.4|210074.4|210236.3|210086.3|210211.6|210061.6|15
1638936670000|2021-12-08 04:11:10|210225.3|210075.3|210225.7|210075.7|210226.2|210076.2|210225.3|210075.3|5
1638936680000|2021-12-08 04:11:20|210225.1|210075.1|210228.9|210078.9|210231.6|210081.6|210220.8|210070.8|27
1638936690000|2021-12-08 04:11:30|210228|210078|210228.3|210078.3|210230.1|210080.1|210227.6|210077.6|24
1638936700000|2021-12-08 04:11:40|210228.5|210078.5|210228.7|210078.7|210235|210085|210227.5|210077.5|25
1638936710000|2021-12-08 04:11:50|210230.3|210080.3|210226.3|210076.3|210230.8|210080.8|210226.3|210076.3|17
1638936720000|2021-12-08 04:12:00|210225.9|210075.9|210234.2|210084.2|210234.2|210084.2|210225.9|210075.9|15
1638936730000|2021-12-08 04:12:10|210233.4|210083.4|210220.7|210070.7|210235|210085|210220.7|210070.7|15
1638936740000|2021-12-08 04:12:20|210220.5|210070.5|210221.9|210071.9|210222.3|210072.3|210220.5|210070.5|11
1638936750000|2021-12-08 04:12:30|210222.2|210072.2|210221.9|210071.9|210222.3|210072.3|210220.3|210070.3|11
1638936760000|2021-12-08 04:12:40|210222.4|210072.4|210222.9|210072.9|210224.9|210074.9|210220.6|210070.6|24
1638936770000|2021-12-08 04:12:50|210221.9|210071.9|210218.2|210068.2|210222.5|210072.5|210217.7|210067.7|13
1638936780000|2021-12-08 04:13:00|210220.5|210070.5|210216.6|210066.6|210222|210072|210214.5|210064.5|25
1638936790000|2021-12-08 04:13:10|210216.9|210066.9|210217.6|210067.6|210218|210068|210215.2|210065.2|15
1638936800000|2021-12-08 04:13:20|210217.3|210067.3|210219.6|210069.6|210222.9|210072.9|210217.1|210067.1|10
1638936810000|2021-12-08 04:13:30|210217.6|210067.6|210218.5|210068.5|210220.5|210070.5|210217.6|210067.6|14
1638936820000|2021-12-08 04:13:40|210218.4|210068.4|210221|210071|210222.3|210072.3|210216.3|210066.3|14
1638936830000|2021-12-08 04:13:50|210221.8|210071.8|210221.9|210071.9|210223.8|210073.8|210217.8|210067.8|12
1638936840000|2021-12-08 04:14:00|210219.7|210069.7|210225.5|210075.5|210232.1|210082.1|210219.7|210069.7|16
1638936850000|2021-12-08 04:14:10|210228.3|210078.3|210229.1|210079.1|210229.1|210079.1|210221.5|210071.5|23
1638936860000|2021-12-08 04:14:20|210228.9|210078.9|210229.1|210079.1|210229.1|210079.1|210227|210077|7
1638936870000|2021-12-08 04:14:30|210229.5|210079.5|210227.9|210077.9|210230.3|210080.3|210222.7|210072.7|20
1638936880000|2021-12-08 04:14:40|210226.7|210076.7|210226.4|210076.4|210229.8|210079.8|210225.3|210075.3|15
1638936890000|2021-12-08 04:14:50|210226.1|210076.1|210228.2|210078.2|210229.4|210079.4|210222.3|210072.3|22
1638936900000|2021-12-08 04:15:00|210233.3|210083.3|210219.9|210069.9|210233.3|210083.3|210219|210069|13
1638936910000|2021-12-08 04:15:10|210220|210070|210220.3|210070.3|210221.3|210071.3|210218.2|210068.2|19
1638936920000|2021-12-08 04:15:20|210220.5|210070.5|210220|210070|210220.7|210070.7|210220|210070|5
1638936930000|2021-12-08 04:15:30|210219.4|210069.4|210220.7|210070.7|210221.1|210071.1|210219.4|210069.4|12
1638936940000|2021-12-08 04:15:40|210220.8|210070.8|210216.9|210066.9|210222.3|210072.3|210215.6|210065.6|13
1638936950000|2021-12-08 04:15:50|210216.8|210066.8|210218.8|210068.8|210222.7|210072.7|210216.8|210066.8|9
1638936960000|2021-12-08 04:16:00|210219.2|210069.2|210212.6|210062.6|210223.1|210073.1|210212.6|210062.6|18
1638936970000|2021-12-08 04:16:10|210214.3|210064.3|210216.3|210066.3|210216.6|210066.6|210213.1|210063.1|11
1638936980000|2021-12-08 04:16:20|210215.9|210065.9|210217|210067|210217.2|210067.2|210215.4|210065.4|12
1638936990000|2021-12-08 04:16:30|210216.1|210066.1|210218.8|210068.8|210218.8|210068.8|210216.1|210066.1|10
1638937000000|2021-12-08 04:16:40|210218.6|210068.6|210222|210072|210223.2|210073.2|210214.6|210064.6|6
1638937010000|2021-12-08 04:16:50|210222.8|210072.8|210217.9|210067.9|210222.8|210072.8|210217.9|210067.9|4
1638937020000|2021-12-08 04:17:00|210220.9|210070.9|210224.7|210074.7|210225.7|210075.7|210220.4|210070.4|19
1638937030000|2021-12-08 04:17:10|210221.8|210071.8|210222.5|210072.5|210222.9|210072.9|210220.9|210070.9|16
1638937040000|2021-12-08 04:17:20|210222.8|210072.8|210222.7|210072.7|210223.3|210073.3|210222.5|210072.5|8
1638937050000|2021-12-08 04:17:30|210223.6|210073.6|210224.8|210074.8|210225.6|210075.6|210222.5|210072.5|13
1638937060000|2021-12-08 04:17:40|210223.4|210073.4|210222.8|210072.8|210228.3|210078.3|210221.2|210071.2|19
1638937070000|2021-12-08 04:17:50|210227.4|210077.4|210221.8|210071.8|210229.4|210079.4|210221.3|210071.3|16
1638937080000|2021-12-08 04:18:00|210221.9|210071.9|210223.9|210073.9|210224|210074|210221.9|210071.9|13
1638937090000|2021-12-08 04:18:10|210223.7|210073.7|210223.4|210073.4|210224.2|210074.2|210222.8|210072.8|6
1638937100000|2021-12-08 04:18:20|210223.8|210073.8|210224.8|210074.8|210224.8|210074.8|210223.8|210073.8|5
1638937110000|2021-12-08 04:18:30|210224.7|210074.7|210225.3|210075.3|210225.4|210075.4|210224.7|210074.7|5
1638937120000|2021-12-08 04:18:40|210225.2|210075.2|210226.2|210076.2|210226.7|210076.7|210223.9|210073.9|11
1638937130000|2021-12-08 04:18:50|210225.5|210075.5|210226.7|210076.7|210227.5|210077.5|210225.5|210075.5|6
1638937140000|2021-12-08 04:19:00|210226.8|210076.8|210224.2|210074.2|210226.8|210076.8|210223.6|210073.6|5
1638937150000|2021-12-08 04:19:10|210224.9|210074.9|210225.5|210075.5|210225.5|210075.5|210224.8|210074.8|4
1638937160000|2021-12-08 04:19:20|210225.8|210075.8|210226.6|210076.6|210226.6|210076.6|210225|210075|6
1638937170000|2021-12-08 04:19:30|210226.2|210076.2|210226.7|210076.7|210229.2|210079.2|210223|210073|17
1638937180000|2021-12-08 04:19:40|210226.8|210076.8|210228.6|210078.6|210229|210079|210226.7|210076.7|12
1638937190000|2021-12-08 04:19:50|210228.7|210078.7|210228|210078|210228.7|210078.7|210227.7|210077.7|5
1638937200000|2021-12-08 04:20:00|210227.9|210077.9|210224.1|210074.1|210228.3|210078.3|210223.7|210073.7|10
1638937210000|2021-12-08 04:20:10|210225|210075|210228.7|210078.7|210234.2|210084.2|210225|210075|16
1638937220000|2021-12-08 04:20:20|210230.9|210080.9|210228.8|210078.8|210230.9|210080.9|210228.5|210078.5|19
1638937230000|2021-12-08 04:20:30|210229.1|210079.1|210225.7|210075.7|210229.7|210079.7|210223.5|210073.5|19
1638937240000|2021-12-08 04:20:40|210224.3|210074.3|210223.4|210073.4|210224.4|210074.4|210222.3|210072.3|12
1638937250000|2021-12-08 04:20:50|210223.6|210073.6|210223.9|210073.9|210225|210075|210222.3|210072.3|10
1638937260000|2021-12-08 04:21:00|210223.6|210073.6|210228.3|210078.3|210228.3|210078.3|210223.1|210073.1|18
1638937270000|2021-12-08 04:21:10|210227.1|210077.1|210224.2|210074.2|210228.6|210078.6|210222.1|210072.1|20
1638937280000|2021-12-08 04:21:20|210223.8|210073.8|210224.6|210074.6|210224.7|210074.7|210220.6|210070.6|14
1638937290000|2021-12-08 04:21:30|210224.5|210074.5|210224.8|210074.8|210226.6|210076.6|210220.3|210070.3|23
1638937300000|2021-12-08 04:21:40|210224.7|210074.7|210224.8|210074.8|210225.1|210075.1|210223.3|210073.3|20
1638937310000|2021-12-08 04:21:50|210225.4|210075.4|210221.7|210071.7|210226.4|210076.4|210221.6|210071.6|21
1638937320000|2021-12-08 04:22:00|210221.1|210071.1|210215.8|210065.8|210223.8|210073.8|210215.1|210065.1|21
1638937330000|2021-12-08 04:22:10|210215.6|210065.6|210225.2|210075.2|210225.2|210075.2|210215.6|210065.6|25
1638937340000|2021-12-08 04:22:20|210225.3|210075.3|210217.7|210067.7|210225.3|210075.3|210217.7|210067.7|17
1638937350000|2021-12-08 04:22:30|210218.8|210068.8|210221.3|210071.3|210222.5|210072.5|210216.8|210066.8|7
1638937360000|2021-12-08 04:22:40|210221.2|210071.2|210223.8|210073.8|210223.8|210073.8|210217.4|210067.4|11
1638937370000|2021-12-08 04:22:50|210224.5|210074.5|210223.4|210073.4|210225.3|210075.3|210222.1|210072.1|15
1638937380000|2021-12-08 04:23:00|210223.2|210073.2|210223.7|210073.7|210223.7|210073.7|210222.2|210072.2|7
1638937390000|2021-12-08 04:23:10|210223.8|210073.8|210223.2|210073.2|210223.8|210073.8|210222.9|210072.9|8
1638937400000|2021-12-08 04:23:20|210223.1|210073.1|210222.6|210072.6|210223.2|210073.2|210222.6|210072.6|4
1638937410000|2021-12-08 04:23:30|210224.2|210074.2|210223.2|210073.2|210224.2|210074.2|210223.2|210073.2|4
1638937420000|2021-12-08 04:23:40|210223.1|210073.1|210222.9|210072.9|210223.1|210073.1|210222.9|210072.9|3
1638937430000|2021-12-08 04:23:50|210223|210073|210224.8|210074.8|210225.4|210075.4|210222.1|210072.1|10
1638937440000|2021-12-08 04:24:00|210224.9|210074.9|210227.4|210077.4|210228|210078|210224.7|210074.7|15
1638937450000|2021-12-08 04:24:10|210227.2|210077.2|210225.7|210075.7|210227.2|210077.2|210225.7|210075.7|13
1638937460000|2021-12-08 04:24:20|210224.7|210074.7|210226.2|210076.2|210226.7|210076.7|210224.4|210074.4|15
1638937470000|2021-12-08 04:24:30|210226.4|210076.4|210227.8|210077.8|210229.1|210079.1|210226.3|210076.3|10
1638937480000|2021-12-08 04:24:40|210227.4|210077.4|210229.9|210079.9|210229.9|210079.9|210227.4|210077.4|12
1638937490000|2021-12-08 04:24:50|210229.5|210079.5|210228.9|210078.9|210230.4|210080.4|210227.6|210077.6|10
1638937500000|2021-12-08 04:25:00|210228.7|210078.7|210227.7|210077.7|210229.3|210079.3|210227.4|210077.4|11
1638937510000|2021-12-08 04:25:10|210225|210075|210225.9|210075.9|210226.2|210076.2|210225|210075|9
1638937520000|2021-12-08 04:25:20|210226.1|210076.1|210218.2|210068.2|210228.2|210078.2|210218.2|210068.2|17
1638937530000|2021-12-08 04:25:30|210218.4|210068.4|210222.7|210072.7|210226.5|210076.5|210216.9|210066.9|21
1638937540000|2021-12-08 04:25:40|210221.1|210071.1|210221.8|210071.8|210225.9|210075.9|210219|210069|19
1638937550000|2021-12-08 04:25:50|210218.8|210068.8|210226.8|210076.8|210226.8|210076.8|210217.5|210067.5|31
1638937560000|2021-12-08 04:26:00|210221.9|210071.9|210219.5|210069.5|210224.4|210074.4|210216.1|210066.1|22
1638937570000|2021-12-08 04:26:10|210219.9|210069.9|210214.6|210064.6|210219.9|210069.9|210211.8|210061.8|11
1638937580000|2021-12-08 04:26:20|210216.2|210066.2|210218|210068|210220.4|210070.4|210216.2|210066.2|13
1638937590000|2021-12-08 04:26:30|210218.5|210068.5|210219.8|210069.8|210224.5|210074.5|210216.8|210066.8|27
1638937600000|2021-12-08 04:26:40|210220.2|210070.2|210219.7|210069.7|210224.7|210074.7|210218.1|210068.1|8
1638937610000|2021-12-08 04:26:50|210220.7|210070.7|210217.5|210067.5|210220.7|210070.7|210215.4|210065.4|10
1638937620000|2021-12-08 04:27:00|210217.6|210067.6|210217|210067|210219.2|210069.2|210217|210067|10
1638937630000|2021-12-08 04:27:10|210216.7|210066.7|210224.5|210074.5|210227|210077|210214.9|210064.9|9
1638937640000|2021-12-08 04:27:20|210222.4|210072.4|210216.5|210066.5|210224.8|210074.8|210215.7|210065.7|15
1638937650000|2021-12-08 04:27:30|210215.6|210065.6|210217.7|210067.7|210218.1|210068.1|210215.6|210065.6|9
1638937660000|2021-12-08 04:27:40|210216.9|210066.9|210222.9|210072.9|210229.9|210079.9|210213.9|210063.9|15
1638937670000|2021-12-08 04:27:50|210231|210081|210225.2|210075.2|210232.3|210082.3|210219.4|210069.4|18
1638937680000|2021-12-08 04:28:00|210225|210075|210224.2|210074.2|210225|210075|210217.2|210067.2|15
1638937690000|2021-12-08 04:28:10|210221.9|210071.9|210218.4|210068.4|210227.9|210077.9|210218.4|210068.4|12
1638937700000|2021-12-08 04:28:20|210220.6|210070.6|210216.8|210066.8|210223.2|210073.2|210215.1|210065.1|26
1638937710000|2021-12-08 04:28:30|210221.7|210071.7|210221.2|210071.2|210224.5|210074.5|210216.9|210066.9|19
1638937720000|2021-12-08 04:28:40|210223|210073|210223.1|210073.1|210224.7|210074.7|210221.7|210071.7|6
1638937730000|2021-12-08 04:28:50|210222.2|210072.2|210218.5|210068.5|210222.5|210072.5|210218.5|210068.5|10
1638937740000|2021-12-08 04:29:00|210218.6|210068.6|210221.8|210071.8|210221.8|210071.8|210218.4|210068.4|4
1638937750000|2021-12-08 04:29:10|210223.9|210073.9|210222.2|210072.2|210227|210077|210221.5|210071.5|7
1638937760000|2021-12-08 04:29:20|210222.7|210072.7|210221.4|210071.4|210223.8|210073.8|210221.4|210071.4|4
1638937770000|2021-12-08 04:29:30|210223.2|210073.2|210220|210070|210223.2|210073.2|210220|210070|6
1638937780000|2021-12-08 04:29:40|210219.5|210069.5|210224.1|210074.1|210224.1|210074.1|210219.2|210069.2|7
1638937790000|2021-12-08 04:29:50|210225.8|210075.8|210215.4|210065.4|210225.8|210075.8|210210.4|210060.4|12
1638937800000|2021-12-08 04:30:00|210213.5|210063.5|210219.6|210069.6|210219.6|210069.6|210212.3|210062.3|16
1638937810000|2021-12-08 04:30:10|210217.2|210067.2|210222.9|210072.9|210223.8|210073.8|210216.3|210066.3|14
1638937820000|2021-12-08 04:30:20|210222.4|210072.4|210224.5|210074.5|210226.5|210076.5|210214.8|210064.8|18
1638937830000|2021-12-08 04:30:30|210223.5|210073.5|210221|210071|210224.1|210074.1|210214.5|210064.5|20
1638937840000|2021-12-08 04:30:40|210221.8|210071.8|210219.9|210069.9|210221.8|210071.8|210214.1|210064.1|13
1638937850000|2021-12-08 04:30:50|210220.4|210070.4|210217|210067|210220.4|210070.4|210214.6|210064.6|12
1638937860000|2021-12-08 04:31:00|210216.3|210066.3|210216.2|210066.2|210218.5|210068.5|210216|210066|13
1638937870000|2021-12-08 04:31:10|210215.9|210065.9|210189.1|210039.1|210215.9|210065.9|210187.2|210037.2|16
1638937880000|2021-12-08 04:31:20|210189.3|210039.3|210186.2|210036.2|210190.9|210040.9|210186.2|210036.2|15
1638937890000|2021-12-08 04:31:30|210186.1|210036.1|210188.7|210038.7|210190.2|210040.2|210186.1|210036.1|15
1638937900000|2021-12-08 04:31:40|210188.8|210038.8|210190.2|210040.2|210190.2|210040.2|210188.6|210038.6|6
1638937910000|2021-12-08 04:31:50|210189.8|210039.8|210189.6|210039.6|210190.2|210040.2|210189|210039|9
1638937920000|2021-12-08 04:32:00|210189.2|210039.2|210190.5|210040.5|210190.7|210040.7|210189|210039|7
1638937930000|2021-12-08 04:32:10|210189|210039|210189.1|210039.1|210190.6|210040.6|210188.7|210038.7|10
1638937940000|2021-12-08 04:32:20|210188.9|210038.9|210188.7|210038.7|210188.9|210038.9|210185.7|210035.7|15
1638937950000|2021-12-08 04:32:30|210188.9|210038.9|210189.8|210039.8|210190.8|210040.8|210188.9|210038.9|7
1638937960000|2021-12-08 04:32:40|210188.1|210038.1|210188.2|210038.2|210190.1|210040.1|210188.1|210038.1|10
1638937970000|2021-12-08 04:32:50|210188.9|210038.9|210187.3|210037.3|210188.9|210038.9|210187.3|210037.3|5
1638937980000|2021-12-08 04:33:00|210185.1|210035.1|210187.1|210037.1|210187.8|210037.8|210185.1|210035.1|11
1638937990000|2021-12-08 04:33:10|210186.7|210036.7|210184|210034|210187.4|210037.4|210184|210034|9
1638938000000|2021-12-08 04:33:20|210184.1|210034.1|210183.3|210033.3|210184.9|210034.9|210183.3|210033.3|7
1638938010000|2021-12-08 04:33:30|210183.9|210033.9|210184.8|210034.8|210184.9|210034.9|210183.9|210033.9|7
1638938020000|2021-12-08 04:33:40|210182.6|210032.6|210184.5|210034.5|210184.5|210034.5|210182.6|210032.6|7
1638938030000|2021-12-08 04:33:50|210184.9|210034.9|210183.8|210033.8|210185.9|210035.9|210183.8|210033.8|8
1638938040000|2021-12-08 04:34:00|210184.9|210034.9|210186|210036|210186|210036|210184.9|210034.9|3
1638938050000|2021-12-08 04:34:10|210185.7|210035.7|210184.5|210034.5|210186.8|210036.8|210183.7|210033.7|8
1638938060000|2021-12-08 04:34:20|210185.3|210035.3|210183.7|210033.7|210185.6|210035.6|210183.7|210033.7|5
1638938070000|2021-12-08 04:34:30|210185.5|210035.5|210184.7|210034.7|210185.5|210035.5|210184.3|210034.3|3
1638938080000|2021-12-08 04:34:40|210182.5|210032.5|210182.8|210032.8|210185.7|210035.7|210180.4|210030.4|8
1638938090000|2021-12-08 04:34:50|210185.4|210035.4|210188.7|210038.7|210188.8|210038.8|210182.7|210032.7|8
1638938100000|2021-12-08 04:35:00|210188.9|210038.9|210186.7|210036.7|210188.9|210038.9|210185.9|210035.9|5
1638938110000|2021-12-08 04:35:10|210187.2|210037.2|210186.5|210036.5|210187.2|210037.2|210185.6|210035.6|5
1638938120000|2021-12-08 04:35:20|210183.6|210033.6|210185.4|210035.4|210185.8|210035.8|210183.6|210033.6|4
1638938130000|2021-12-08 04:35:30|210186.5|210036.5|210184.1|210034.1|210187.7|210037.7|210184.1|210034.1|4
1638938140000|2021-12-08 04:35:40|210187.8|210037.8|210185.4|210035.4|210187.8|210037.8|210181.6|210031.6|6
1638938150000|2021-12-08 04:35:50|210186.1|210036.1|210186.4|210036.4|210186.4|210036.4|210186.1|210036.1|2
1638938160000|2021-12-08 04:36:00|210188.1|210038.1|210186.8|210036.8|210188.1|210038.1|210183.5|210033.5|7
1638938170000|2021-12-08 04:36:10|210186.7|210036.7|210187|210037|210187|210037|210183.9|210033.9|7
1638938180000|2021-12-08 04:36:20|210188.5|210038.5|210188.3|210038.3|210188.5|210038.5|210188.3|210038.3|2
1638938190000|2021-12-08 04:36:30|210185.8|210035.8|210186.6|210036.6|210186.8|210036.8|210185.8|210035.8|5
1638938200000|2021-12-08 04:36:40|210184|210034|210185.9|210035.9|210186.2|210036.2|210184|210034|6
1638938210000|2021-12-08 04:36:50|210185.4|210035.4|210183.1|210033.1|210185.8|210035.8|210180|210030|5
1638938220000|2021-12-08 04:37:00|210183.2|210033.2|210180.6|210030.6|210184|210034|210179.6|210029.6|5
1638938230000|2021-12-08 04:37:10|210180.9|210030.9|210181.1|210031.1|210181.1|210031.1|210179.7|210029.7|4
1638938240000|2021-12-08 04:37:20|210183.7|210033.7|210179|210029|210184.7|210034.7|210177.1|210027.1|7
1638938250000|2021-12-08 04:37:30|210180.4|210030.4|210184.7|210034.7|210184.7|210034.7|210180.4|210030.4|7
1638938260000|2021-12-08 04:37:40|210185.9|210035.9|210179.6|210029.6|210185.9|210035.9|210179.6|210029.6|3
1638938270000|2021-12-08 04:37:50|210182.1|210032.1|210177|210027|210182.1|210032.1|210177|210027|4
1638938280000|2021-12-08 04:38:00|210180.2|210030.2|210174.8|210024.8|210184.2|210034.2|210174.8|210024.8|5
1638938290000|2021-12-08 04:38:10|210168.4|210018.4|210185.4|210035.4|210186.3|210036.3|210168.4|210018.4|7
1638938300000|2021-12-08 04:38:20|210186.2|210036.2|210180.5|210030.5|210186.4|210036.4|210180.5|210030.5|3
1638938310000|2021-12-08 04:38:30|210171.5|210021.5|210186.3|210036.3|210186.3|210036.3|210171.5|210021.5|6
1638938320000|2021-12-08 04:38:40|210184.5|210034.5|210185.6|210035.6|210185.6|210035.6|210184.5|210034.5|5
1638938330000|2021-12-08 04:38:50|210185.5|210035.5|210189.3|210039.3|210189.3|210039.3|210178.3|210028.3|9
1638938340000|2021-12-08 04:39:00|210188.4|210038.4|210189.3|210039.3|210189.7|210039.7|210187.2|210037.2|16
1638938350000|2021-12-08 04:39:10|210190.9|210040.9|210193.7|210043.7|210193.7|210043.7|210190.9|210040.9|4
1638938360000|2021-12-08 04:39:20|210193.5|210043.5|210190.4|210040.4|210193.5|210043.5|210188.3|210038.3|14
1638938370000|2021-12-08 04:39:30|210191.9|210041.9|210189.5|210039.5|210191.9|210041.9|210188.3|210038.3|11
1638938380000|2021-12-08 04:39:40|210189.6|210039.6|210189|210039|210190.3|210040.3|210186.2|210036.2|5
1638938390000|2021-12-08 04:39:50|210187.1|210037.1|210188.4|210038.4|210188.4|210038.4|210186.6|210036.6|6
1638938400000|2021-12-08 04:40:00|210188.1|210038.1|210204.2|210054.2|210204.2|210054.2|210187|210037|14
1638938410000|2021-12-08 04:40:10|210204|210054|210204.3|210054.3|210204.3|210054.3|210202.8|210052.8|11
1638938420000|2021-12-08 04:40:20|210204.2|210054.2|210199.9|210049.9|210204.2|210054.2|210196.8|210046.8|7
1638938430000|2021-12-08 04:40:30|210201|210051|210206.2|210056.2|210206.2|210056.2|210199.9|210049.9|7
1638938440000|2021-12-08 04:40:40|210205.3|210055.3|210214.5|210064.5|210214.6|210064.6|210200.4|210050.4|18
1638938450000|2021-12-08 04:40:50|210215|210065|210216.7|210066.7|210216.7|210066.7|210214.7|210064.7|10
1638938460000|2021-12-08 04:41:00|210216.8|210066.8|210218|210068|210218.1|210068.1|210215|210065|15
1638938470000|2021-12-08 04:41:10|210218.4|210068.4|210213.1|210063.1|210218.4|210068.4|210211.2|210061.2|7
1638938480000|2021-12-08 04:41:20|210217.9|210067.9|210213.7|210063.7|210218.9|210068.9|210213.7|210063.7|10
1638938490000|2021-12-08 04:41:30|210213.8|210063.8|210218.2|210068.2|210219.7|210069.7|210213.3|210063.3|10
1638938500000|2021-12-08 04:41:40|210219.1|210069.1|210223.9|210073.9|210226.9|210076.9|210216|210066|22
1638938510000|2021-12-08 04:41:50|210224.3|210074.3|210221.9|210071.9|210225|210075|210220.2|210070.2|23
1638938520000|2021-12-08 04:42:00|210223.5|210073.5|210220.5|210070.5|210226.1|210076.1|210220.3|210070.3|26
1638938530000|2021-12-08 04:42:10|210220.9|210070.9|210223.7|210073.7|210224.4|210074.4|210220.9|210070.9|9
1638938540000|2021-12-08 04:42:20|210224.1|210074.1|210225.9|210075.9|210226.7|210076.7|210222.5|210072.5|17
1638938550000|2021-12-08 04:42:30|210226.5|210076.5|210227.5|210077.5|210229.9|210079.9|210226.5|210076.5|9
1638938560000|2021-12-08 04:42:40|210227.7|210077.7|210227|210077|210228|210078|210227|210077|5
1638938570000|2021-12-08 04:42:50|210226.9|210076.9|210224.8|210074.8|210227.4|210077.4|210221.9|210071.9|12
1638938580000|2021-12-08 04:43:00|210225.2|210075.2|210226.7|210076.7|210227|210077|210225.2|210075.2|10
1638938590000|2021-12-08 04:43:10|210226.8|210076.8|210224.5|210074.5|210228.3|210078.3|210223.9|210073.9|6
1638938600000|2021-12-08 04:43:20|210225.1|210075.1|210225.4|210075.4|210227.5|210077.5|210220|210070|16
1638938610000|2021-12-08 04:43:30|210225.8|210075.8|210228.6|210078.6|210229.3|210079.3|210223.4|210073.4|13
1638938620000|2021-12-08 04:43:40|210228.9|210078.9|210225.5|210075.5|210229.5|210079.5|210225.2|210075.2|10
1638938630000|2021-12-08 04:43:50|210225.8|210075.8|210228|210078|210228|210078|210223.6|210073.6|15
1638938640000|2021-12-08 04:44:00|210234|210084|210230.5|210080.5|210237|210087|210223.5|210073.5|22
1638938650000|2021-12-08 04:44:10|210228.3|210078.3|210223.7|210073.7|210228.4|210078.4|210223.3|210073.3|14
1638938660000|2021-12-08 04:44:20|210223.2|210073.2|210224.2|210074.2|210224.6|210074.6|210222.5|210072.5|13
1638938670000|2021-12-08 04:44:30|210220.8|210070.8|210223.4|210073.4|210224.4|210074.4|210220.8|210070.8|9
1638938680000|2021-12-08 04:44:40|210224.7|210074.7|210223.4|210073.4|210224.7|210074.7|210223.2|210073.2|5
1638938690000|2021-12-08 04:44:50|210219.6|210069.6|210225.6|210075.6|210228.9|210078.9|210219.6|210069.6|15
1638938700000|2021-12-08 04:45:00|210224|210074|210223.8|210073.8|210232.7|210082.7|210223|210073|23
1638938710000|2021-12-08 04:45:10|210223.7|210073.7|210227.3|210077.3|210229.4|210079.4|210223.3|210073.3|11
1638938720000|2021-12-08 04:45:20|210226.9|210076.9|210227.3|210077.3|210231.6|210081.6|210222.6|210072.6|21
1638938730000|2021-12-08 04:45:30|210227.5|210077.5|210224|210074|210228.7|210078.7|210223.3|210073.3|9
1638938740000|2021-12-08 04:45:40|210222.9|210072.9|210223.9|210073.9|210224.8|210074.8|210222.7|210072.7|9
1638938750000|2021-12-08 04:45:50|210223.2|210073.2|210221.7|210071.7|210224.5|210074.5|210214.8|210064.8|10
1638938760000|2021-12-08 04:46:00|210222.1|210072.1|210217.3|210067.3|210222.9|210072.9|210217.3|210067.3|12
1638938770000|2021-12-08 04:46:10|210223|210073|210219.6|210069.6|210224.2|210074.2|210218|210068|10
1638938780000|2021-12-08 04:46:20|210220.4|210070.4|210226.3|210076.3|210228.3|210078.3|210219.1|210069.1|18
1638938790000|2021-12-08 04:46:30|210226.1|210076.1|210224.2|210074.2|210228.2|210078.2|210222.1|210072.1|13
1638938800000|2021-12-08 04:46:40|210224.6|210074.6|210225.2|210075.2|210232.4|210082.4|210222.3|210072.3|14
1638938810000|2021-12-08 04:46:50|210219.9|210069.9|210218.3|210068.3|210223.5|210073.5|210217.6|210067.6|21
1638938820000|2021-12-08 04:47:00|210218.2|210068.2|210219.8|210069.8|210224.8|210074.8|210212.9|210062.9|21
1638938830000|2021-12-08 04:47:10|210219.6|210069.6|210214.9|210064.9|210219.6|210069.6|210214.9|210064.9|15
1638938840000|2021-12-08 04:47:20|210215.7|210065.7|210204.7|210054.7|210215.7|210065.7|210201.8|210051.8|23
1638938850000|2021-12-08 04:47:30|210202.5|210052.5|210217.2|210067.2|210222.8|210072.8|210202.5|210052.5|11
1638938860000|2021-12-08 04:47:40|210218.5|210068.5|210221.8|210071.8|210223.5|210073.5|210215.3|210065.3|13
1638938870000|2021-12-08 04:47:50|210220.2|210070.2|210218.5|210068.5|210221.6|210071.6|210211.1|210061.1|16
1638938880000|2021-12-08 04:48:00|210223.1|210073.1|210210|210060|210224|210074|210210|210060|20
1638938890000|2021-12-08 04:48:10|210212.4|210062.4|210214.7|210064.7|210214.7|210064.7|210211.7|210061.7|13
1638938900000|2021-12-08 04:48:20|210213.5|210063.5|210219.7|210069.7|210224.5|210074.5|210212.7|210062.7|25
1638938910000|2021-12-08 04:48:30|210219.8|210069.8|210218.8|210068.8|210225.1|210075.1|210217.1|210067.1|19
1638938920000|2021-12-08 04:48:40|210225|210075|210227.7|210077.7|210228.5|210078.5|210222.8|210072.8|12
1638938930000|2021-12-08 04:48:50|210228.2|210078.2|210223.6|210073.6|210228.2|210078.2|210219.1|210069.1|5
1638938940000|2021-12-08 04:49:00|210221.8|210071.8|210226.6|210076.6|210226.6|210076.6|210221.8|210071.8|17
1638938950000|2021-12-08 04:49:10|210226.8|210076.8|210228.3|210078.3|210228.6|210078.6|210225.2|210075.2|20
1638938960000|2021-12-08 04:49:20|210227.9|210077.9|210225|210075|210228.4|210078.4|210223.3|210073.3|11
1638938970000|2021-12-08 04:49:30|210225.5|210075.5|210228.5|210078.5|210228.5|210078.5|210223.1|210073.1|8
1638938980000|2021-12-08 04:49:40|210227.7|210077.7|210227.7|210077.7|210227.7|210077.7|210227.4|210077.4|3
1638938990000|2021-12-08 04:49:50|210228.4|210078.4|210225.9|210075.9|210229.5|210079.5|210223.8|210073.8|18
1638939000000|2021-12-08 04:50:00|210226.2|210076.2|210228.4|210078.4|210228.4|210078.4|210221.7|210071.7|16
1638939010000|2021-12-08 04:50:10|210228|210078|210227.1|210077.1|210228.7|210078.7|210214.8|210064.8|16
1638939020000|2021-12-08 04:50:20|210226.4|210076.4|210228.1|210078.1|210228.6|210078.6|210223.3|210073.3|9
1638939030000|2021-12-08 04:50:30|210228.5|210078.5|210229.1|210079.1|210230.8|210080.8|210226.5|210076.5|8
1638939040000|2021-12-08 04:50:40|210228.8|210078.8|210225.9|210075.9|210229.1|210079.1|210225.9|210075.9|5
1638939050000|2021-12-08 04:50:50|210227.1|210077.1|210229.8|210079.8|210229.8|210079.8|210226.5|210076.5|11
1638939060000|2021-12-08 04:51:00|210230|210080|210229.2|210079.2|210232.9|210082.9|210228|210078|10
1638939070000|2021-12-08 04:51:10|210229.5|210079.5|210227.4|210077.4|210230.6|210080.6|210226.2|210076.2|10
1638939080000|2021-12-08 04:51:20|210227.8|210077.8|210230.3|210080.3|210231|210081|210219.8|210069.8|13
1638939090000|2021-12-08 04:51:30|210230.9|210080.9|210227.4|210077.4|210231.2|210081.2|210227|210077|9
1638939100000|2021-12-08 04:51:40|210228.6|210078.6|210227.5|210077.5|210230|210080|210225.2|210075.2|5
1638939110000|2021-12-08 04:51:50|210227.6|210077.6|210231.9|210081.9|210231.9|210081.9|210227.6|210077.6|5
1638939120000|2021-12-08 04:52:00|210232.6|210082.6|210230.4|210080.4|210233.7|210083.7|210229.1|210079.1|10
1638939130000|2021-12-08 04:52:10|210230|210080|210229.1|210079.1|210230.9|210080.9|210226.7|210076.7|10
1638939140000|2021-12-08 04:52:20|210226.7|210076.7|210233.3|210083.3|210237.2|210087.2|210226.7|210076.7|14
1638939150000|2021-12-08 04:52:30|210233.6|210083.6|210233.1|210083.1|210234.6|210084.6|210232.2|210082.2|14
1638939160000|2021-12-08 04:52:40|210233.8|210083.8|210232.5|210082.5|210233.8|210083.8|210230.3|210080.3|6
1638939170000|2021-12-08 04:52:50|210232.1|210082.1|210228.9|210078.9|210233.6|210083.6|210228.9|210078.9|11
1638939180000|2021-12-08 04:53:00|210230.6|210080.6|210231.3|210081.3|210231.5|210081.5|210225.6|210075.6|19
1638939190000|2021-12-08 04:53:10|210230.1|210080.1|210231.4|210081.4|210233.3|210083.3|210219.8|210069.8|26
1638939200000|2021-12-08 04:53:20|210231|210081|210226.4|210076.4|210232.2|210082.2|210226.4|210076.4|13
1638939210000|2021-12-08 04:53:30|210228|210078|210228.2|210078.2|210230.6|210080.6|210228|210078|11
1638939220000|2021-12-08 04:53:40|210228.9|210078.9|210226.4|210076.4|210229.9|210079.9|210226.4|210076.4|11
1638939230000|2021-12-08 04:53:50|210231.6|210081.6|210229.5|210079.5|210233.6|210083.6|210229.5|210079.5|16
1638939240000|2021-12-08 04:54:00|210231.3|210081.3|210228.3|210078.3|210231.3|210081.3|210227.4|210077.4|30
1638939250000|2021-12-08 04:54:10|210226.9|210076.9|210226.2|210076.2|210232.7|210082.7|210222.3|210072.3|37
1638939260000|2021-12-08 04:54:20|210226.6|210076.6|210224.5|210074.5|210229.2|210079.2|210222.7|210072.7|39
1638939270000|2021-12-08 04:54:30|210223.8|210073.8|210217.2|210067.2|210229.7|210079.7|210201.1|210051.1|34
1638939280000|2021-12-08 04:54:40|210221.6|210071.6|210221.4|210071.4|210223.6|210073.6|210215.2|210065.2|38
1638939290000|2021-12-08 04:54:50|210221.7|210071.7|210222.3|210072.3|210224.8|210074.8|210219.7|210069.7|37
1638939300000|2021-12-08 04:55:00|210225.7|210075.7|210222.1|210072.1|210227|210077|210220.1|210070.1|40
1638939310000|2021-12-08 04:55:10|210223.9|210073.9|210218.4|210068.4|210226.1|210076.1|210218.4|210068.4|37
1638939320000|2021-12-08 04:55:20|210217.9|210067.9|210218.7|210068.7|210222.1|210072.1|210212.1|210062.1|26
1638939330000|2021-12-08 04:55:30|210217.1|210067.1|210215.2|210065.2|210219|210069|210214.7|210064.7|14
1638939340000|2021-12-08 04:55:40|210215.9|210065.9|210220.7|210070.7|210225.4|210075.4|210215|210065|24
1638939350000|2021-12-08 04:55:50|210221.8|210071.8|210226.3|210076.3|210228.1|210078.1|210215.4|210065.4|38
1638939360000|2021-12-08 04:56:00|210226.5|210076.5|210226.9|210076.9|210231.5|210081.5|210226.2|210076.2|12
1638939370000|2021-12-08 04:56:10|210230.2|210080.2|210227.9|210077.9|210230.9|210080.9|210227.9|210077.9|6
1638939380000|2021-12-08 04:56:20|210227.4|210077.4|210230.6|210080.6|210231|210081|210227.4|210077.4|13
1638939390000|2021-12-08 04:56:30|210233.3|210083.3|210229.1|210079.1|210233.3|210083.3|210227.8|210077.8|9
1638939400000|2021-12-08 04:56:40|210229.5|210079.5|210232.4|210082.4|210232.4|210082.4|210227.9|210077.9|11
1638939410000|2021-12-08 04:56:50|210232.1|210082.1|210221|210071|210233|210083|210221|210071|15
1638939420000|2021-12-08 04:57:00|210220.2|210070.2|210227.4|210077.4|210228.4|210078.4|210220.2|210070.2|23
1638939430000|2021-12-08 04:57:10|210227.2|210077.2|210226.2|210076.2|210228.5|210078.5|210225.6|210075.6|13
1638939440000|2021-12-08 04:57:20|210225.2|210075.2|210217.8|210067.8|210225.2|210075.2|210216.8|210066.8|23
1638939450000|2021-12-08 04:57:30|210217.7|210067.7|210220|210070|210221.4|210071.4|210217.2|210067.2|9
1638939460000|2021-12-08 04:57:40|210221.2|210071.2|210216.8|210066.8|210221.2|210071.2|210203|210053|30
1638939470000|2021-12-08 04:57:50|210213.6|210063.6|210219.1|210069.1|210219.9|210069.9|210213.6|210063.6|14
1638939480000|2021-12-08 04:58:00|210220|210070|210211.9|210061.9|210220.2|210070.2|210198.4|210048.4|15
1638939490000|2021-12-08 04:58:10|210208.1|210058.1|210204.3|210054.3|210213.9|210063.9|210204.3|210054.3|10
1638939500000|2021-12-08 04:58:20|210207.6|210057.6|210217.3|210067.3|210217.3|210067.3|210207.6|210057.6|11
1638939510000|2021-12-08 04:58:30|210216.7|210066.7|210212.9|210062.9|210218.8|210068.8|210210|210060|23
1638939520000|2021-12-08 04:58:40|210212.2|210062.2|210213.3|210063.3|210213.5|210063.5|210211.2|210061.2|14
1638939530000|2021-12-08 04:58:50|210215.5|210065.5|210211.6|210061.6|210215.5|210065.5|210208.7|210058.7|10
1638939540000|2021-12-08 04:59:00|210211.1|210061.1|210213.5|210063.5|210214|210064|210209.2|210059.2|13
1638939550000|2021-12-08 04:59:10|210216|210066|210190.6|210040.6|210216|210066|210190.4|210040.4|17
1638939560000|2021-12-08 04:59:20|210193.7|210043.7|210197|210047|210197.9|210047.9|210193.7|210043.7|14
1638939570000|2021-12-08 04:59:30|210197.4|210047.4|210190.5|210040.5|210197.4|210047.4|210188.4|210038.4|11
1638939580000|2021-12-08 04:59:40|210191.8|210041.8|210212.1|210062.1|210212.1|210062.1|210191.8|210041.8|23
1638939590000|2021-12-08 04:59:50|210212.4|210062.4|210208.5|210058.5|210214.2|210064.2|210207.8|210057.8|14
1638939600000|2021-12-08 05:00:00|210207.1|210057.1|210213.2|210063.2|210217.9|210067.9|210207.1|210057.1|20
1638939610000|2021-12-08 05:00:10|210213.7|210063.7|210219.1|210069.1|210219.3|210069.3|210213.7|210063.7|14
1638939620000|2021-12-08 05:00:20|210219.8|210069.8|210227.1|210077.1|210227.1|210077.1|210213.9|210063.9|16
1638939630000|2021-12-08 05:00:30|210226.8|210076.8|210221.1|210071.1|210227|210077|210217.9|210067.9|21
1638939640000|2021-12-08 05:00:40|210224|210074|210218.4|210068.4|210228.3|210078.3|210215.4|210065.4|9
1638939650000|2021-12-08 05:00:50|210217.4|210067.4|210217.1|210067.1|210222|210072|210215.1|210065.1|9
1638939660000|2021-12-08 05:01:00|210216.8|210066.8|210212.5|210062.5|210223.8|210073.8|210203.5|210053.5|26
1638939670000|2021-12-08 05:01:10|210210.9|210060.9|210213.4|210063.4|210213.5|210063.5|210210.9|210060.9|13
1638939680000|2021-12-08 05:01:20|210212.9|210062.9|210211|210061|210213.7|210063.7|210209|210059|19
1638939690000|2021-12-08 05:01:30|210211.2|210061.2|210214.8|210064.8|210215|210065|210209.4|210059.4|14
1638939700000|2021-12-08 05:01:40|210214.6|210064.6|210214.2|210064.2|210215.9|210065.9|210211|210061|13
1638939710000|2021-12-08 05:01:50|210215.1|210065.1|210213.1|210063.1|210215.1|210065.1|210208|210058|15
1638939720000|2021-12-08 05:02:00|210213.4|210063.4|210216.4|210066.4|210217.3|210067.3|210213.2|210063.2|18
1638939730000|2021-12-08 05:02:10|210216|210066|210213.4|210063.4|210216.9|210066.9|210212.9|210062.9|17
1638939740000|2021-12-08 05:02:20|210213.7|210063.7|210210.4|210060.4|210215.7|210065.7|210206.6|210056.6|25
1638939750000|2021-12-08 05:02:30|210211.7|210061.7|210211|210061|210213.5|210063.5|210208|210058|19
1638939760000|2021-12-08 05:02:40|210210.2|210060.2|210209.2|210059.2|210212.7|210062.7|210207.8|210057.8|16
1638939770000|2021-12-08 05:02:50|210210.3|210060.3|210209.5|210059.5|210211.8|210061.8|210209|210059|18
1638939780000|2021-12-08 05:03:00|210209.4|210059.4|210209.3|210059.3|210211.2|210061.2|210206.3|210056.3|24
1638939790000|2021-12-08 05:03:10|210209.8|210059.8|210208.7|210058.7|210210.9|210060.9|210204|210054|23
1638939800000|2021-12-08 05:03:20|210207.9|210057.9|210207.3|210057.3|210211.8|210061.8|210203.3|210053.3|22
1638939810000|2021-12-08 05:03:30|210211.1|210061.1|210212.1|210062.1|210213.1|210063.1|210207.9|210057.9|11
1638939820000|2021-12-08 05:03:40|210213.1|210063.1|210212.2|210062.2|210213.1|210063.1|210211.1|210061.1|10
1638939830000|2021-12-08 05:03:50|210212|210062|210210.7|210060.7|210214.9|210064.9|210203.5|210053.5|11
1638939840000|2021-12-08 05:04:00|210211.9|210061.9|210201.8|210051.8|210218.8|210068.8|210196.7|210046.7|23
1638939850000|2021-12-08 05:04:10|210202.1|210052.1|210194.2|210044.2|210202.7|210052.7|210191.2|210041.2|16
1638939860000|2021-12-08 05:04:20|210194.8|210044.8|210192.1|210042.1|210196.5|210046.5|210188.6|210038.6|16
1638939870000|2021-12-08 05:04:30|210190.5|210040.5|210186.3|210036.3|210191.3|210041.3|210186.2|210036.2|20
1638939880000|2021-12-08 05:04:40|210186.5|210036.5|210208.6|210058.6|210210.7|210060.7|210186.5|210036.5|23
1638939890000|2021-12-08 05:04:50|210209|210059|210210.5|210060.5|210211.4|210061.4|210207|210057|18
1638939900000|2021-12-08 05:05:00|210206.5|210056.5|210208.2|210058.2|210209.1|210059.1|210206.5|210056.5|16
1638939910000|2021-12-08 05:05:10|210209.4|210059.4|210209.5|210059.5|210210.2|210060.2|210206.3|210056.3|16
1638939920000|2021-12-08 05:05:20|210208.9|210058.9|210205.7|210055.7|210211.4|210061.4|210205.7|210055.7|8
1638939930000|2021-12-08 05:05:30|210206.6|210056.6|210210.8|210060.8|210210.8|210060.8|210206.6|210056.6|11
1638939940000|2021-12-08 05:05:40|210210.3|210060.3|210214|210064|210219.9|210069.9|210210.3|210060.3|14
1638939950000|2021-12-08 05:05:50|210217.4|210067.4|210218.4|210068.4|210218.4|210068.4|210216.9|210066.9|9
1638939960000|2021-12-08 05:06:00|210217.8|210067.8|210219|210069|210219.6|210069.6|210212.8|210062.8|15
1638939970000|2021-12-08 05:06:10|210219.3|210069.3|210217.6|210067.6|210226.2|210076.2|210210.3|210060.3|29
1638939980000|2021-12-08 05:06:20|210218.9|210068.9|210223.2|210073.2|210224.2|210074.2|210215|210065|40
1638939990000|2021-12-08 05:06:30|210224.8|210074.8|210231.3|210081.3|210231.4|210081.4|210216.8|210066.8|29
1638940000000|2021-12-08 05:06:40|210231.4|210081.4|210228.9|210078.9|210231.9|210081.9|210227.8|210077.8|10
1638940010000|2021-12-08 05:06:50|210229.4|210079.4|210228.6|210078.6|210229.4|210079.4|210225|210075|12
1638940020000|2021-12-08 05:07:00|210228.7|210078.7|210232.9|210082.9|210232.9|210082.9|210226.4|210076.4|15
1638940030000|2021-12-08 05:07:10|210232.8|210082.8|210229.1|210079.1|210233.8|210083.8|210219.6|210069.6|35
1638940040000|2021-12-08 05:07:20|210227.9|210077.9|210229.1|210079.1|210235.1|210085.1|210225.3|210075.3|16
1638940050000|2021-12-08 05:07:30|210229.4|210079.4|210215.8|210065.8|210229.5|210079.5|210209|210059|19
1638940060000|2021-12-08 05:07:40|210216.1|210066.1|210225.2|210075.2|210228.1|210078.1|210211.3|210061.3|32
1638940070000|2021-12-08 05:07:50|210219.7|210069.7|210223.1|210073.1|210227.1|210077.1|210217.9|210067.9|35
1638940080000|2021-12-08 05:08:00|210224.6|210074.6|210213.7|210063.7|210226.3|210076.3|210212.7|210062.7|32
1638940090000|2021-12-08 05:08:10|210213.3|210063.3|210216.5|210066.5|210220.4|210070.4|210212.1|210062.1|25
1638940100000|2021-12-08 05:08:20|210215|210065|210219.4|210069.4|210222.8|210072.8|210212.2|210062.2|40
1638940110000|2021-12-08 05:08:30|210216.1|210066.1|210229.1|210079.1|210229.1|210079.1|210212.7|210062.7|29
1638940120000|2021-12-08 05:08:40|210223.8|210073.8|210221.4|210071.4|210230.5|210080.5|210214.6|210064.6|37
1638940130000|2021-12-08 05:08:50|210220.1|210070.1|210220.1|210070.1|210220.5|210070.5|210210.6|210060.6|24
1638940140000|2021-12-08 05:09:00|210222.6|210072.6|210214.3|210064.3|210226.7|210076.7|210213.4|210063.4|25
1638940150000|2021-12-08 05:09:10|210213.8|210063.8|210219.1|210069.1|210219.1|210069.1|210212|210062|18
1638940160000|2021-12-08 05:09:20|210221.4|210071.4|210220.9|210070.9|210229.5|210079.5|210211.9|210061.9|31
1638940170000|2021-12-08 05:09:30|210222.7|210072.7|210225.5|210075.5|210228.5|210078.5|210215|210065|31
1638940180000|2021-12-08 05:09:40|210220|210070|210219.5|210069.5|210230.8|210080.8|210216|210066|40
1638940190000|2021-12-08 05:09:50|210216|210066|210216.9|210066.9|210222.4|210072.4|210216|210066|19
1638940200000|2021-12-08 05:10:00|210218.5|210068.5|210219.3|210069.3|210222.9|210072.9|210214.6|210064.6|25
1638940210000|2021-12-08 05:10:10|210218.2|210068.2|210227.5|210077.5|210228.3|210078.3|210215.4|210065.4|25
1638940220000|2021-12-08 05:10:20|210228.1|210078.1|210233.6|210083.6|210234.4|210084.4|210227.6|210077.6|12
1638940230000|2021-12-08 05:10:30|210234.1|210084.1|210231.8|210081.8|210234.1|210084.1|210229.5|210079.5|9
1638940240000|2021-12-08 05:10:40|210231|210081|210232.6|210082.6|210232.6|210082.6|210229.9|210079.9|9
1638940250000|2021-12-08 05:10:50|210231.8|210081.8|210234.3|210084.3|210236.9|210086.9|210231|210081|12
1638940260000|2021-12-08 05:11:00|210234.7|210084.7|210235.2|210085.2|210236|210086|210232.9|210082.9|17
1638940270000|2021-12-08 05:11:10|210235|210085|210234.1|210084.1|210235.6|210085.6|210230.1|210080.1|12
1638940280000|2021-12-08 05:11:20|210233.3|210083.3|210233.3|210083.3|210234|210084|210232.5|210082.5|10
1638940290000|2021-12-08 05:11:30|210236.7|210086.7|210236.7|210086.7|210236.7|210086.7|210234.5|210084.5|6
1638940300000|2021-12-08 05:11:40|210237|210087|210234.8|210084.8|210237|210087|210230.6|210080.6|8
1638940310000|2021-12-08 05:11:50|210235.3|210085.3|210237.1|210087.1|210240.7|210090.7|210235|210085|17
1638940320000|2021-12-08 05:12:00|210232.5|210082.5|210234.9|210084.9|210235.9|210085.9|210232.5|210082.5|12
1638940330000|2021-12-08 05:12:10|210234.6|210084.6|210232|210082|210236.3|210086.3|210231.3|210081.3|13
1638940340000|2021-12-08 05:12:20|210232.2|210082.2|210227.4|210077.4|210237.8|210087.8|210226.2|210076.2|8
1638940350000|2021-12-08 05:12:30|210227.3|210077.3|210230.5|210080.5|210230.9|210080.9|210223.8|210073.8|14
1638940360000|2021-12-08 05:12:40|210230.8|210080.8|210222.6|210072.6|210231.7|210081.7|210222.3|210072.3|22
1638940370000|2021-12-08 05:12:50|210222.9|210072.9|210227.5|210077.5|210231.2|210081.2|210221.5|210071.5|21
1638940380000|2021-12-08 05:13:00|210230.6|210080.6|210229.1|210079.1|210232|210082|210226.9|210076.9|34
1638940390000|2021-12-08 05:13:10|210229|210079|210231.2|210081.2|210232.6|210082.6|210228.9|210078.9|18
1638940400000|2021-12-08 05:13:20|210231.3|210081.3|210230|210080|210231.3|210081.3|210227.1|210077.1|16
1638940410000|2021-12-08 05:13:30|210230.3|210080.3|210233.4|210083.4|210234|210084|210229.3|210079.3|14
1638940420000|2021-12-08 05:13:40|210234.1|210084.1|210232|210082|210236|210086|210220.4|210070.4|21
1638940430000|2021-12-08 05:13:50|210233.3|210083.3|210226.7|210076.7|210235.3|210085.3|210225.2|210075.2|22
1638940440000|2021-12-08 05:14:00|210236.1|210086.1|210232.1|210082.1|210236.1|210086.1|210225.2|210075.2|22
1638940450000|2021-12-08 05:14:10|210231|210081|210231.2|210081.2|210232|210082|210225.7|210075.7|15
1638940460000|2021-12-08 05:14:20|210232.5|210082.5|210227.1|210077.1|210233.2|210083.2|210226.8|210076.8|16
1638940470000|2021-12-08 05:14:30|210227.3|210077.3|210230.1|210080.1|210236.5|210086.5|210227.3|210077.3|13
1638940480000|2021-12-08 05:14:40|210231.6|210081.6|210230.8|210080.8|210238.4|210088.4|210228.4|210078.4|16
1638940490000|2021-12-08 05:14:50|210230.1|210080.1|210224.2|210074.2|210230.1|210080.1|210223.1|210073.1|11
1638940500000|2021-12-08 05:15:00|210223.1|210073.1|210222.9|210072.9|210227.9|210077.9|210221.2|210071.2|15
1638940510000|2021-12-08 05:15:10|210223|210073|210220.8|210070.8|210223|210073|210218.9|210068.9|12
1638940520000|2021-12-08 05:15:20|210222.2|210072.2|210221.3|210071.3|210222.4|210072.4|210221.1|210071.1|10
1638940530000|2021-12-08 05:15:30|210222.2|210072.2|210227.3|210077.3|210229.3|210079.3|210220.2|210070.2|13
1638940540000|2021-12-08 05:15:40|210222.4|210072.4|210233.7|210083.7|210234.2|210084.2|210221.4|210071.4|18
1638940550000|2021-12-08 05:15:50|210234|210084|210230.1|210080.1|210234.6|210084.6|210227.6|210077.6|14
1638940560000|2021-12-08 05:16:00|210230.2|210080.2|210229.8|210079.8|210230.2|210080.2|210228.7|210078.7|8
1638940570000|2021-12-08 05:16:10|210229.3|210079.3|210231.7|210081.7|210231.7|210081.7|210229.3|210079.3|13
1638940580000|2021-12-08 05:16:20|210231.6|210081.6|210222.7|210072.7|210231.6|210081.6|210221.8|210071.8|21
1638940590000|2021-12-08 05:16:30|210223.4|210073.4|210198.3|210048.3|210223.4|210073.4|210192.3|210042.3|21
1638940600000|2021-12-08 05:16:40|210198.5|210048.5|210198.7|210048.7|210200.7|210050.7|210197.5|210047.5|11
1638940610000|2021-12-08 05:16:50|210199|210049|210197.4|210047.4|210200.2|210050.2|210197.1|210047.1|9
1638940620000|2021-12-08 05:17:00|210197.5|210047.5|210190.9|210040.9|210197.8|210047.8|210190.9|210040.9|4
1638940630000|2021-12-08 05:17:10|210191.3|210041.3|210194.2|210044.2|210194.2|210044.2|210191.3|210041.3|3
1638940640000|2021-12-08 05:17:20|210188.5|210038.5|210189.5|210039.5|210189.5|210039.5|210188.5|210038.5|2
1638940650000|2021-12-08 05:17:30|210184.9|210034.9|210195.8|210045.8|210199.2|210049.2|210184.9|210034.9|6
1638940660000|2021-12-08 05:17:40|210197.4|210047.4|210198.5|210048.5|210198.5|210048.5|210197.4|210047.4|6
1638940670000|2021-12-08 05:17:50|210198.2|210048.2|210198.5|210048.5|210198.5|210048.5|210198.2|210048.2|2
1638940680000|2021-12-08 05:18:00|210188.1|210038.1|210193.3|210043.3|210194|210044|210188.1|210038.1|7
1638940690000|2021-12-08 05:18:10|210193.5|210043.5|210188.2|210038.2|210199.1|210049.1|210184.6|210034.6|12
1638940700000|2021-12-08 05:18:20|210188.4|210038.4|210183.9|210033.9|210189.6|210039.6|210175.3|210025.3|15
1638940710000|2021-12-08 05:18:30|210184.5|210034.5|210189.2|210039.2|210192.8|210042.8|210183.9|210033.9|15
1638940720000|2021-12-08 05:18:40|210187.7|210037.7|210182.7|210032.7|210187.7|210037.7|210180.7|210030.7|10
1638940730000|2021-12-08 05:18:50|210182.1|210032.1|210178.7|210028.7|210182.9|210032.9|210178.7|210028.7|11
1638940740000|2021-12-08 05:19:00|210179.5|210029.5|210184.7|210034.7|210184.7|210034.7|210179.5|210029.5|7
1638940750000|2021-12-08 05:19:10|210184.5|210034.5|210191.3|210041.3|210191.3|210041.3|210180.1|210030.1|10
1638940760000|2021-12-08 05:19:20|210186.6|210036.6|210184.3|210034.3|210188.2|210038.2|210184.3|210034.3|6
1638940770000|2021-12-08 05:19:30|210183.3|210033.3|210181.7|210031.7|210185.3|210035.3|210180.8|210030.8|11
1638940780000|2021-12-08 05:19:40|210179.8|210029.8|210186|210036|210186|210036|210179.8|210029.8|9
1638940790000|2021-12-08 05:19:50|210184.9|210034.9|210189.2|210039.2|210189.2|210039.2|210182|210032|11
1638940800000|2021-12-08 05:20:00|210188.2|210038.2|210187.9|210037.9|210188.2|210038.2|210185.2|210035.2|11
1638940810000|2021-12-08 05:20:10|210188.5|210038.5|210181.7|210031.7|210188.7|210038.7|210181.7|210031.7|9
1638940820000|2021-12-08 05:20:20|210182.7|210032.7|210180.7|210030.7|210182.7|210032.7|210178.2|210028.2|9
1638940830000|2021-12-08 05:20:30|210178.7|210028.7|210183.1|210033.1|210183.4|210033.4|210178.7|210028.7|11
1638940840000|2021-12-08 05:20:40|210182.3|210032.3|210189.9|210039.9|210189.9|210039.9|210182.3|210032.3|8
1638940850000|2021-12-08 05:20:50|210190.1|210040.1|210188.3|210038.3|210190.1|210040.1|210181.1|210031.1|12
1638940860000|2021-12-08 05:21:00|210189.4|210039.4|210186.2|210036.2|210189.4|210039.4|210183.9|210033.9|7
1638940870000|2021-12-08 05:21:10|210185.6|210035.6|210184.1|210034.1|210186.6|210036.6|210182.1|210032.1|15
1638940880000|2021-12-08 05:21:20|210184.8|210034.8|210179.1|210029.1|210184.9|210034.9|210179.1|210029.1|6
1638940890000|2021-12-08 05:21:30|210179.3|210029.3|210181.7|210031.7|210183|210033|210179.3|210029.3|10
1638940900000|2021-12-08 05:21:40|210182.6|210032.6|210177.7|210027.7|210185.5|210035.5|210177.7|210027.7|6
1638940910000|2021-12-08 05:21:50|210177.6|210027.6|210191.8|210041.8|210191.9|210041.9|210177.6|210027.6|11
1638940920000|2021-12-08 05:22:00|210191.7|210041.7|210189.1|210039.1|210191.7|210041.7|210189.1|210039.1|6
1638940930000|2021-12-08 05:22:10|210189.4|210039.4|210185.2|210035.2|210189.8|210039.8|210181.3|210031.3|8
1638940940000|2021-12-08 05:22:20|210183.8|210033.8|210186.5|210036.5|210186.5|210036.5|210183.8|210033.8|6
1638940950000|2021-12-08 05:22:30|210183.7|210033.7|210186.4|210036.4|210186.4|210036.4|210179.9|210029.9|10
1638940960000|2021-12-08 05:22:40|210186.5|210036.5|210188.6|210038.6|210188.6|210038.6|210185.6|210035.6|8
1638940970000|2021-12-08 05:22:50|210188.5|210038.5|210189.4|210039.4|210189.4|210039.4|210184.5|210034.5|7
1638940980000|2021-12-08 05:23:00|210189.7|210039.7|210185.6|210035.6|210189.7|210039.7|210180.8|210030.8|10
1638940990000|2021-12-08 05:23:10|210186.2|210036.2|210183.9|210033.9|210186.2|210036.2|210182.7|210032.7|8
1638941000000|2021-12-08 05:23:20|210184.8|210034.8|210186.3|210036.3|210186.4|210036.4|210184.8|210034.8|10
1638941010000|2021-12-08 05:23:30|210186.1|210036.1|210184.9|210034.9|210186.4|210036.4|210180.3|210030.3|8
1638941020000|2021-12-08 05:23:40|210185.6|210035.6|210188.2|210038.2|210188.7|210038.7|210184.7|210034.7|11
1638941030000|2021-12-08 05:23:50|210187.9|210037.9|210186.4|210036.4|210187.9|210037.9|210185.3|210035.3|5
1638941040000|2021-12-08 05:24:00|210182.5|210032.5|210183.1|210033.1|210185.3|210035.3|210181.3|210031.3|7
1638941050000|2021-12-08 05:24:10|210185.4|210035.4|210180.5|210030.5|210185.6|210035.6|210180.1|210030.1|6
1638941060000|2021-12-08 05:24:20|210180.9|210030.9|210189.5|210039.5|210189.5|210039.5|210180.9|210030.9|5
1638941070000|2021-12-08 05:24:30|210189.2|210039.2|210175.2|210025.2|210189.2|210039.2|210174.4|210024.4|4
1638941080000|2021-12-08 05:24:40|210176|210026|210187.3|210037.3|210187.3|210037.3|210176|210026|5
1638941090000|2021-12-08 05:24:50|210188.7|210038.7|210185.8|210035.8|210188.7|210038.7|210185.8|210035.8|8
1638941100000|2021-12-08 05:25:00|210187.5|210037.5|210185.2|210035.2|210190.3|210040.3|210185.2|210035.2|12
1638941110000|2021-12-08 05:25:10|210185.3|210035.3|210186.1|210036.1|210189.1|210039.1|210185.3|210035.3|17
1638941120000|2021-12-08 05:25:20|210186.9|210036.9|210186.9|210036.9|210187|210037|210185.9|210035.9|7
1638941130000|2021-12-08 05:25:30|210186.8|210036.8|210187|210037|210190|210040|210184.1|210034.1|16
1638941140000|2021-12-08 05:25:40|210187.3|210037.3|210192.6|210042.6|210192.6|210042.6|210187.3|210037.3|10
1638941150000|2021-12-08 05:25:50|210190.8|210040.8|210188.2|210038.2|210191.7|210041.7|210180.6|210030.6|11
1638941160000|2021-12-08 05:26:00|210189.2|210039.2|210187.8|210037.8|210191.3|210041.3|210187.8|210037.8|9
1638941170000|2021-12-08 05:26:10|210188.7|210038.7|210191.9|210041.9|210192.5|210042.5|210187.5|210037.5|18
1638941180000|2021-12-08 05:26:20|210193|210043|210187.4|210037.4|210195.4|210045.4|210187.4|210037.4|8
1638941190000|2021-12-08 05:26:30|210188.6|210038.6|210183.4|210033.4|210192.5|210042.5|210183.4|210033.4|7
1638941200000|2021-12-08 05:26:40|210184|210034|210190.6|210040.6|210191.2|210041.2|210183.9|210033.9|15
1638941210000|2021-12-08 05:26:50|210190.1|210040.1|210189.8|210039.8|210190.2|210040.2|210181.5|210031.5|11
1638941220000|2021-12-08 05:27:00|210189.7|210039.7|210204.3|210054.3|210207.3|210057.3|210188.1|210038.1|21
1638941230000|2021-12-08 05:27:10|210204.8|210054.8|210204.2|210054.2|210211.2|210061.2|210202.7|210052.7|18
1638941240000|2021-12-08 05:27:20|210204.3|210054.3|210203.3|210053.3|210206.5|210056.5|210201.4|210051.4|19
1638941250000|2021-12-08 05:27:30|210204.1|210054.1|210200|210050|210204.7|210054.7|210199.1|210049.1|13
1638941260000|2021-12-08 05:27:40|210199.9|210049.9|210201.6|210051.6|210201.6|210051.6|210199|210049|9
1638941270000|2021-12-08 05:27:50|210200.8|210050.8|210201.4|210051.4|210201.4|210051.4|210200.8|210050.8|3
1638941280000|2021-12-08 05:28:00|210205.5|210055.5|210200.7|210050.7|210206.6|210056.6|210199.3|210049.3|12
1638941290000|2021-12-08 05:28:10|210201.3|210051.3|210204.5|210054.5|210204.5|210054.5|210200.6|210050.6|7
1638941300000|2021-12-08 05:28:20|210205.1|210055.1|210205.9|210055.9|210206|210056|210203.8|210053.8|8
1638941310000|2021-12-08 05:28:30|210196.9|210046.9|210201.4|210051.4|210202.4|210052.4|210196.9|210046.9|9
1638941320000|2021-12-08 05:28:40|210202.5|210052.5|210201|210051|210202.5|210052.5|210201|210051|9
1638941330000|2021-12-08 05:28:50|210202.9|210052.9|210207.5|210057.5|210208.6|210058.6|210200.9|210050.9|17
1638941340000|2021-12-08 05:29:00|210208.8|210058.8|210201.5|210051.5|210208.8|210058.8|210192.9|210042.9|23
1638941350000|2021-12-08 05:29:10|210201.6|210051.6|210199.7|210049.7|210202.2|210052.2|210193.6|210043.6|8
1638941360000|2021-12-08 05:29:20|210197.9|210047.9|210200.2|210050.2|210200.2|210050.2|210197.9|210047.9|5
1638941370000|2021-12-08 05:29:30|210199.7|210049.7|210190.3|210040.3|210199.7|210049.7|210189.1|210039.1|14
1638941380000|2021-12-08 05:29:40|210190.2|210040.2|210190.3|210040.3|210190.6|210040.6|210190|210040|9
1638941390000|2021-12-08 05:29:50|210189.9|210039.9|210186.4|210036.4|210190.3|210040.3|210186.4|210036.4|11
1638941400000|2021-12-08 05:30:00|210187.2|210037.2|210198.3|210048.3|210210|210060|210187.2|210037.2|21
1638941410000|2021-12-08 05:30:10|210199|210049|210197.2|210047.2|210199.6|210049.6|210195.6|210045.6|16
1638941420000|2021-12-08 05:30:20|210198.2|210048.2|210195.8|210045.8|210200.3|210050.3|210195.8|210045.8|10
1638941430000|2021-12-08 05:30:30|210196.4|210046.4|210200.5|210050.5|210200.5|210050.5|210196.4|210046.4|7
1638941440000|2021-12-08 05:30:40|210200.4|210050.4|210197.8|210047.8|210203.4|210053.4|210197.8|210047.8|12
1638941450000|2021-12-08 05:30:50|210199|210049|210198.1|210048.1|210202.7|210052.7|210196.2|210046.2|10
1638941460000|2021-12-08 05:31:00|210199|210049|210199.9|210049.9|210203.3|210053.3|210197.9|210047.9|18
1638941470000|2021-12-08 05:31:10|210199.4|210049.4|210196.8|210046.8|210203.4|210053.4|210196.4|210046.4|10
1638941480000|2021-12-08 05:31:20|210197.5|210047.5|210216.7|210066.7|210216.7|210066.7|210197.5|210047.5|16
1638941490000|2021-12-08 05:31:30|210212.8|210062.8|210219.1|210069.1|210220.2|210070.2|210212.8|210062.8|24
1638941500000|2021-12-08 05:31:40|210218.5|210068.5|210221.6|210071.6|210221.6|210071.6|210218.5|210068.5|6
1638941510000|2021-12-08 05:31:50|210214.1|210064.1|210218|210068|210218|210068|210214.1|210064.1|9
1638941520000|2021-12-08 05:32:00|210218.2|210068.2|210215.1|210065.1|210219.5|210069.5|210215.1|210065.1|11
1638941530000|2021-12-08 05:32:10|210215.6|210065.6|210222.5|210072.5|210222.5|210072.5|210215.2|210065.2|11
1638941540000|2021-12-08 05:32:20|210214.9|210064.9|210220.1|210070.1|210220.6|210070.6|210214.9|210064.9|11
1638941550000|2021-12-08 05:32:30|210219.7|210069.7|210225|210075|210231.1|210081.1|210219.7|210069.7|17
1638941560000|2021-12-08 05:32:40|210227.4|210077.4|210229.4|210079.4|210230.4|210080.4|210224.9|210074.9|27
1638941570000|2021-12-08 05:32:50|210230.4|210080.4|210224.3|210074.3|210230.4|210080.4|210222.5|210072.5|20
1638941580000|2021-12-08 05:33:00|210221.9|210071.9|210223|210073|210223.2|210073.2|210220.6|210070.6|10
1638941590000|2021-12-08 05:33:10|210224.1|210074.1|210224.6|210074.6|210225.3|210075.3|210224.1|210074.1|7
1638941600000|2021-12-08 05:33:20|210224.5|210074.5|210218.5|210068.5|210224.5|210074.5|210218|210068|3
1638941610000|2021-12-08 05:33:30|210220.5|210070.5|210219.7|210069.7|210222.8|210072.8|210218.4|210068.4|7
1638941620000|2021-12-08 05:33:40|210219.1|210069.1|210222.3|210072.3|210226.1|210076.1|210218.4|210068.4|14
1638941630000|2021-12-08 05:33:50|210222|210072|210223.1|210073.1|210223.2|210073.2|210221.5|210071.5|13
1638941640000|2021-12-08 05:34:00|210222|210072|210218.4|210068.4|210227|210077|210215.5|210065.5|28
1638941650000|2021-12-08 05:34:10|210216.8|210066.8|210220.4|210070.4|210221|210071|210216.8|210066.8|11
1638941660000|2021-12-08 05:34:20|210220.8|210070.8|210222|210072|210226.9|210076.9|210218.5|210068.5|28
1638941670000|2021-12-08 05:34:30|210221.9|210071.9|210217.3|210067.3|210221.9|210071.9|210217.2|210067.2|19
1638941680000|2021-12-08 05:34:40|210217.4|210067.4|210217.5|210067.5|210218.7|210068.7|210214.3|210064.3|13
1638941690000|2021-12-08 05:34:50|210218|210068|210217.8|210067.8|210218.4|210068.4|210217.6|210067.6|5
1638941700000|2021-12-08 05:35:00|210218.1|210068.1|210213.8|210063.8|210219|210069|210213.5|210063.5|12
1638941710000|2021-12-08 05:35:10|210216.9|210066.9|210213.2|210063.2|210220.4|210070.4|210213.2|210063.2|12
1638941720000|2021-12-08 05:35:20|210212.9|210062.9|210209.2|210059.2|210216.5|210066.5|210206.4|210056.4|19
1638941730000|2021-12-08 05:35:30|210222|210072|210222.1|210072.1|210222.2|210072.2|210214.3|210064.3|13
1638941740000|2021-12-08 05:35:40|210221.5|210071.5|210219.6|210069.6|210223|210073|210219.3|210069.3|15
1638941750000|2021-12-08 05:35:50|210219.8|210069.8|210224.7|210074.7|210227|210077|210219.8|210069.8|13
1638941760000|2021-12-08 05:36:00|210224.1|210074.1|210222.1|210072.1|210224.1|210074.1|210220.8|210070.8|16
1638941770000|2021-12-08 05:36:10|210221.8|210071.8|210220.7|210070.7|210222.7|210072.7|210220.6|210070.6|11
1638941780000|2021-12-08 05:36:20|210218.7|210068.7|210223.4|210073.4|210223.7|210073.7|210218.7|210068.7|17
1638941790000|2021-12-08 05:36:30|210223.6|210073.6|210220.9|210070.9|210223.6|210073.6|210219.9|210069.9|14
1638941800000|2021-12-08 05:36:40|210220.4|210070.4|210217.4|210067.4|210220.9|210070.9|210217.4|210067.4|9
1638941810000|2021-12-08 05:36:50|210220.4|210070.4|210219.8|210069.8|210220.6|210070.6|210217.4|210067.4|16
1638941820000|2021-12-08 05:37:00|210219.4|210069.4|210218.8|210068.8|210221.9|210071.9|210218.3|210068.3|21
1638941830000|2021-12-08 05:37:10|210218.6|210068.6|210223.6|210073.6|210223.6|210073.6|210218.6|210068.6|14
1638941840000|2021-12-08 05:37:20|210222.7|210072.7|210219.1|210069.1|210229.4|210079.4|210218.1|210068.1|16
1638941850000|2021-12-08 05:37:30|210218.7|210068.7|210215.4|210065.4|210218.7|210068.7|210215.4|210065.4|6
1638941860000|2021-12-08 05:37:40|210215.6|210065.6|210218.7|210068.7|210221.1|210071.1|210209.6|210059.6|10
1638941870000|2021-12-08 05:37:50|210218.1|210068.1|210217.8|210067.8|210218.8|210068.8|210216.6|210066.6|10
1638941880000|2021-12-08 05:38:00|210217.4|210067.4|210214.9|210064.9|210217.4|210067.4|210214|210064|13
1638941890000|2021-12-08 05:38:10|210216.5|210066.5|210219|210069|210222.8|210072.8|210212.5|210062.5|16
1638941900000|2021-12-08 05:38:20|210220.2|210070.2|210225.6|210075.6|210226.1|210076.1|210216.4|210066.4|13
1638941910000|2021-12-08 05:38:30|210225.9|210075.9|210221.4|210071.4|210225.9|210075.9|210220.1|210070.1|14
1638941920000|2021-12-08 05:38:40|210224|210074|210223.9|210073.9|210227.2|210077.2|210223.8|210073.8|11
1638941930000|2021-12-08 05:38:50|210224|210074|210233.1|210083.1|210234.4|210084.4|210224|210074|15
1638941940000|2021-12-08 05:39:00|210231.9|210081.9|210229.7|210079.7|210232.1|210082.1|210221.1|210071.1|26
1638941950000|2021-12-08 05:39:10|210229.9|210079.9|210228.6|210078.6|210234.7|210084.7|210222.4|210072.4|19
1638941960000|2021-12-08 05:39:20|210229.6|210079.6|210226.7|210076.7|210231.1|210081.1|210225.9|210075.9|13
1638941970000|2021-12-08 05:39:30|210226.8|210076.8|210225.8|210075.8|210233.3|210083.3|210225.6|210075.6|18
1638941980000|2021-12-08 05:39:40|210226.5|210076.5|210233.6|210083.6|210233.8|210083.8|210226.5|210076.5|11
1638941990000|2021-12-08 05:39:50|210233.7|210083.7|210226.1|210076.1|210233.7|210083.7|210226.1|210076.1|14
1638942000000|2021-12-08 05:40:00|210227.3|210077.3|210225.1|210075.1|210227.3|210077.3|210224.7|210074.7|4
1638942010000|2021-12-08 05:40:10|210223.4|210073.4|210225.2|210075.2|210229.7|210079.7|210223.4|210073.4|9
1638942020000|2021-12-08 05:40:20|210226.9|210076.9|210224.1|210074.1|210227.7|210077.7|210224.1|210074.1|10
1638942030000|2021-12-08 05:40:30|210223.6|210073.6|210225.1|210075.1|210225.1|210075.1|210223.6|210073.6|5
1638942040000|2021-12-08 05:40:40|210224.4|210074.4|210226.3|210076.3|210226.7|210076.7|210222.6|210072.6|8
1638942050000|2021-12-08 05:40:50|210227.1|210077.1|210220.2|210070.2|210227.1|210077.1|210220.2|210070.2|10
1638942060000|2021-12-08 05:41:00|210220.5|210070.5|210227.9|210077.9|210227.9|210077.9|210220.4|210070.4|11
1638942070000|2021-12-08 05:41:10|210228.2|210078.2|210227.4|210077.4|210231.5|210081.5|210226.1|210076.1|18
1638942080000|2021-12-08 05:41:20|210227.3|210077.3|210230.3|210080.3|210231|210081|210225.9|210075.9|15
1638942090000|2021-12-08 05:41:30|210229.1|210079.1|210226.7|210076.7|210229.2|210079.2|210223.2|210073.2|9
1638942100000|2021-12-08 05:41:40|210225.3|210075.3|210222.4|210072.4|210225.3|210075.3|210220.9|210070.9|17
1638942110000|2021-12-08 05:41:50|210222.8|210072.8|210220.7|210070.7|210224.3|210074.3|210220.7|210070.7|11
1638942120000|2021-12-08 05:42:00|210221.5|210071.5|210224.2|210074.2|210224.3|210074.3|210219.7|210069.7|18
1638942130000|2021-12-08 05:42:10|210224.4|210074.4|210222.9|210072.9|210228.2|210078.2|210222.9|210072.9|12
1638942140000|2021-12-08 05:42:20|210224.1|210074.1|210223.4|210073.4|210225.5|210075.5|210223|210073|8
1638942150000|2021-12-08 05:42:30|210223.6|210073.6|210221.8|210071.8|210225.2|210075.2|210220.8|210070.8|12
1638942160000|2021-12-08 05:42:40|210220.3|210070.3|210223.2|210073.2|210228.5|210078.5|210220.3|210070.3|8
1638942170000|2021-12-08 05:42:50|210223.3|210073.3|210216.5|210066.5|210225.4|210075.4|210212.9|210062.9|13
1638942180000|2021-12-08 05:43:00|210219.1|210069.1|210214.4|210064.4|210219.1|210069.1|210211.4|210061.4|11
1638942190000|2021-12-08 05:43:10|210214|210064|210217.2|210067.2|210220.3|210070.3|210211.8|210061.8|11
1638942200000|2021-12-08 05:43:20|210217.8|210067.8|210214.3|210064.3|210218.6|210068.6|210213.5|210063.5|15
1638942210000|2021-12-08 05:43:30|210215.4|210065.4|210210.9|210060.9|210216.8|210066.8|210210.9|210060.9|16
1638942220000|2021-12-08 05:43:40|210211.2|210061.2|210215.9|210065.9|210222.5|210072.5|210208.7|210058.7|7
1638942230000|2021-12-08 05:43:50|210216.4|210066.4|210214|210064|210216.4|210066.4|210212.2|210062.2|18
1638942240000|2021-12-08 05:44:00|210213|210063|210211.9|210061.9|210214.2|210064.2|210211.7|210061.7|11
1638942250000|2021-12-08 05:44:10|210211.4|210061.4|210215.1|210065.1|210216.9|210066.9|210211.4|210061.4|10
1638942260000|2021-12-08 05:44:20|210213.3|210063.3|210219.1|210069.1|210219.4|210069.4|210212|210062|14
1638942270000|2021-12-08 05:44:30|210218.8|210068.8|210217.2|210067.2|210218.8|210068.8|210216|210066|20
1638942280000|2021-12-08 05:44:40|210216.7|210066.7|210213.6|210063.6|210216.7|210066.7|210213.6|210063.6|12
1638942290000|2021-12-08 05:44:50|210216.5|210066.5|210215.4|210065.4|210221.1|210071.1|210214.9|210064.9|10
1638942300000|2021-12-08 05:45:00|210212.9|210062.9|210220.8|210070.8|210222.6|210072.6|210212.9|210062.9|24
1638942310000|2021-12-08 05:45:10|210220.2|210070.2|210222.3|210072.3|210224.9|210074.9|210216.7|210066.7|13
1638942320000|2021-12-08 05:45:20|210222.2|210072.2|210218.6|210068.6|210222.2|210072.2|210216.6|210066.6|15
1638942330000|2021-12-08 05:45:30|210218.2|210068.2|210220.7|210070.7|210220.7|210070.7|210215.9|210065.9|12
1638942340000|2021-12-08 05:45:40|210219.3|210069.3|210218.5|210068.5|210224.3|210074.3|210218.5|210068.5|7
1638942350000|2021-12-08 05:45:50|210221|210071|210220.5|210070.5|210223.1|210073.1|210216.9|210066.9|13
1638942360000|2021-12-08 05:46:00|210223|210073|210223.2|210073.2|210225.4|210075.4|210220.9|210070.9|10
1638942370000|2021-12-08 05:46:10|210223.9|210073.9|210218.6|210068.6|210224.5|210074.5|210218.6|210068.6|14
1638942380000|2021-12-08 05:46:20|210219.5|210069.5|210224.2|210074.2|210228.2|210078.2|210218.2|210068.2|13
1638942390000|2021-12-08 05:46:30|210223.5|210073.5|210220.1|210070.1|210225|210075|210219.8|210069.8|8
1638942400000|2021-12-08 05:46:40|210220.4|210070.4|210221.9|210071.9|210222.2|210072.2|210218.4|210068.4|16
1638942410000|2021-12-08 05:46:50|210222.1|210072.1|210223|210073|210224.7|210074.7|210221.4|210071.4|18
1638942420000|2021-12-08 05:47:00|210222.9|210072.9|210216.9|210066.9|210222.9|210072.9|210215.5|210065.5|17
1638942430000|2021-12-08 05:47:10|210217.6|210067.6|210221.2|210071.2|210221.8|210071.8|210217.6|210067.6|11
1638942440000|2021-12-08 05:47:20|210221|210071|210216.4|210066.4|210221|210071|210216|210066|11
1638942450000|2021-12-08 05:47:30|210215.8|210065.8|210212.4|210062.4|210215.8|210065.8|210210.8|210060.8|10
1638942460000|2021-12-08 05:47:40|210212.7|210062.7|210217.4|210067.4|210218.1|210068.1|210209.1|210059.1|17
1638942470000|2021-12-08 05:47:50|210217.6|210067.6|210217.2|210067.2|210218.6|210068.6|210215.3|210065.3|15
1638942480000|2021-12-08 05:48:00|210216|210066|210216.1|210066.1|210218.7|210068.7|210215.5|210065.5|10
1638942490000|2021-12-08 05:48:10|210220.7|210070.7|210219.2|210069.2|210220.7|210070.7|210215.5|210065.5|23
1638942500000|2021-12-08 05:48:20|210219.1|210069.1|210218.6|210068.6|210220.9|210070.9|210218.6|210068.6|9
1638942510000|2021-12-08 05:48:30|210215.6|210065.6|210218.3|210068.3|210220.2|210070.2|210214.9|210064.9|17
1638942520000|2021-12-08 05:48:40|210218.4|210068.4|210218.3|210068.3|210221.5|210071.5|210216.9|210066.9|13
1638942530000|2021-12-08 05:48:50|210216.8|210066.8|210221.2|210071.2|210221.2|210071.2|210216.1|210066.1|16
1638942540000|2021-12-08 05:49:00|210220.1|210070.1|210208.8|210058.8|210220.2|210070.2|210208.8|210058.8|19
1638942550000|2021-12-08 05:49:10|210211.7|210061.7|210215.9|210065.9|210216.4|210066.4|210207.4|210057.4|18
1638942560000|2021-12-08 05:49:20|210215.5|210065.5|210215.2|210065.2|210216.9|210066.9|210214.2|210064.2|18
1638942570000|2021-12-08 05:49:30|210216.1|210066.1|210209.9|210059.9|210216.1|210066.1|210209.9|210059.9|14
1638942580000|2021-12-08 05:49:40|210209.7|210059.7|210216.5|210066.5|210217.2|210067.2|210209.7|210059.7|15
1638942590000|2021-12-08 05:49:50|210216.1|210066.1|210211.8|210061.8|210216.7|210066.7|210210.8|210060.8|16
1638942600000|2021-12-08 05:50:00|210210|210060|210214.2|210064.2|210217.3|210067.3|210210|210060|20
1638942610000|2021-12-08 05:50:10|210209.3|210059.3|210215|210065|210216|210066|210208.8|210058.8|23
1638942620000|2021-12-08 05:50:20|210215.5|210065.5|210213.6|210063.6|210217.1|210067.1|210211|210061|17
1638942630000|2021-12-08 05:50:30|210213.2|210063.2|210209.3|210059.3|210215.2|210065.2|210204.7|210054.7|21
1638942640000|2021-12-08 05:50:40|210203.2|210053.2|210201.7|210051.7|210204.8|210054.8|210201.7|210051.7|13
1638942650000|2021-12-08 05:50:50|210201.5|210051.5|210203|210053|210203.4|210053.4|210200.4|210050.4|20
1638942660000|2021-12-08 05:51:00|210202.3|210052.3|210201.4|210051.4|210203|210053|210201.4|210051.4|11
1638942670000|2021-12-08 05:51:10|210201.6|210051.6|210202.6|210052.6|210202.9|210052.9|210200.9|210050.9|9
1638942680000|2021-12-08 05:51:20|210202.3|210052.3|210203.2|210053.2|210204.4|210054.4|210201|210051|16
1638942690000|2021-12-08 05:51:30|210200.6|210050.6|210200.8|210050.8|210202.7|210052.7|210200.3|210050.3|12
1638942700000|2021-12-08 05:51:40|210201.1|210051.1|210198.3|210048.3|210205.5|210055.5|210196.9|210046.9|15
1638942710000|2021-12-08 05:51:50|210199.3|210049.3|210203|210053|210204.3|210054.3|210197.7|210047.7|18
1638942720000|2021-12-08 05:52:00|210201.8|210051.8|210202.8|210052.8|210204.2|210054.2|210200.3|210050.3|13
1638942730000|2021-12-08 05:52:10|210202.3|210052.3|210200.2|210050.2|210202.3|210052.3|210199.5|210049.5|11
1638942740000|2021-12-08 05:52:20|210201.4|210051.4|210199.7|210049.7|210201.4|210051.4|210199.2|210049.2|8
1638942750000|2021-12-08 05:52:30|210200.5|210050.5|210201.6|210051.6|210201.6|210051.6|210197.3|210047.3|8
1638942760000|2021-12-08 05:52:40|210201.4|210051.4|210199.7|210049.7|210202.1|210052.1|210199.2|210049.2|11
1638942770000|2021-12-08 05:52:50|210199.4|210049.4|210185|210035|210199.7|210049.7|210185|210035|14
1638942780000|2021-12-08 05:53:00|210183.8|210033.8|210188.3|210038.3|210191.2|210041.2|210183.8|210033.8|16
1638942790000|2021-12-08 05:53:10|210187.5|210037.5|210190.4|210040.4|210191.3|210041.3|210187.5|210037.5|11
1638942800000|2021-12-08 05:53:20|210190.7|210040.7|210180|210030|210190.7|210040.7|210175.4|210025.4|16
1638942810000|2021-12-08 05:53:30|210178.5|210028.5|210183.1|210033.1|210184.5|210034.5|210178.5|210028.5|11
1638942820000|2021-12-08 05:53:40|210181.8|210031.8|210182.7|210032.7|210183.3|210033.3|210181.8|210031.8|7
1638942830000|2021-12-08 05:53:50|210181.7|210031.7|210181|210031|210181.7|210031.7|210179.9|210029.9|5
1638942840000|2021-12-08 05:54:00|210180.8|210030.8|210175.5|210025.5|210188.5|210038.5|210175.5|210025.5|14
1638942850000|2021-12-08 05:54:10|210175.2|210025.2|210184.1|210034.1|210186.6|210036.6|210175.2|210025.2|15
1638942860000|2021-12-08 05:54:20|210185.8|210035.8|210183.1|210033.1|210190.4|210040.4|210183|210033|21
1638942870000|2021-12-08 05:54:30|210182.8|210032.8|210184.8|210034.8|210185.6|210035.6|210182.4|210032.4|8
1638942880000|2021-12-08 05:54:40|210183|210033|210184|210034|210184.5|210034.5|210173.7|210023.7|11
1638942890000|2021-12-08 05:54:50|210182.3|210032.3|210183.3|210033.3|210187.3|210037.3|210181.7|210031.7|11
1638942900000|2021-12-08 05:55:00|210184.5|210034.5|210181.5|210031.5|210186.7|210036.7|210180.3|210030.3|14
1638942910000|2021-12-08 05:55:10|210179.4|210029.4|210183.9|210033.9|210188.5|210038.5|210178.7|210028.7|22
1638942920000|2021-12-08 05:55:20|210181.9|210031.9|210183.2|210033.2|210186.5|210036.5|210179.4|210029.4|17
1638942930000|2021-12-08 05:55:30|210183.5|210033.5|210184.5|210034.5|210186.7|210036.7|210182.6|210032.6|15
1638942940000|2021-12-08 05:55:40|210183.7|210033.7|210185|210035|210185.6|210035.6|210180.9|210030.9|12
1638942950000|2021-12-08 05:55:50|210185.1|210035.1|210181.5|210031.5|210185.1|210035.1|210179.9|210029.9|11
1638942960000|2021-12-08 05:56:00|210180.9|210030.9|210180.4|210030.4|210183.6|210033.6|210178.5|210028.5|15
1638942970000|2021-12-08 05:56:10|210180.8|210030.8|210181.6|210031.6|210181.9|210031.9|210179.7|210029.7|9
1638942980000|2021-12-08 05:56:20|210180.5|210030.5|210178.1|210028.1|210182.6|210032.6|210178.1|210028.1|10
1638942990000|2021-12-08 05:56:30|210179.4|210029.4|210181.5|210031.5|210181.5|210031.5|210177.9|210027.9|8
1638943000000|2021-12-08 05:56:40|210180.2|210030.2|210181.5|210031.5|210181.5|210031.5|210175.8|210025.8|10
1638943010000|2021-12-08 05:56:50|210182.4|210032.4|210180.2|210030.2|210182.4|210032.4|210177|210027|12
1638943020000|2021-12-08 05:57:00|210177.5|210027.5|210182.5|210032.5|210182.5|210032.5|210177.5|210027.5|6
1638943030000|2021-12-08 05:57:10|210181.1|210031.1|210179.7|210029.7|210181.1|210031.1|210175.1|210025.1|12
1638943040000|2021-12-08 05:57:20|210179.9|210029.9|210178.7|210028.7|210181.7|210031.7|210178.6|210028.6|16
1638943050000|2021-12-08 05:57:30|210177.6|210027.6|210182.1|210032.1|210182.1|210032.1|210177.6|210027.6|14
1638943060000|2021-12-08 05:57:40|210181.4|210031.4|210178.5|210028.5|210183.1|210033.1|210178.5|210028.5|10
1638943070000|2021-12-08 05:57:50|210179.1|210029.1|210178.9|210028.9|210180.7|210030.7|210178.5|210028.5|14
1638943080000|2021-12-08 05:58:00|210179.1|210029.1|210175.9|210025.9|210180.5|210030.5|210173.1|210023.1|22
1638943090000|2021-12-08 05:58:10|210173.5|210023.5|210174.7|210024.7|210176.3|210026.3|210169.5|210019.5|19
1638943100000|2021-12-08 05:58:20|210175|210025|210174|210024|210175|210025|210173|210023|17
1638943110000|2021-12-08 05:58:30|210174.4|210024.4|210168.5|210018.5|210174.4|210024.4|210168.5|210018.5|20
1638943120000|2021-12-08 05:58:40|210169.6|210019.6|210174.9|210024.9|210175.4|210025.4|210169.6|210019.6|15
1638943130000|2021-12-08 05:58:50|210175.5|210025.5|210173.5|210023.5|210175.5|210025.5|210172.9|210022.9|18
1638943140000|2021-12-08 05:59:00|210174.6|210024.6|210175.3|210025.3|210175.6|210025.6|210171|210021|16
1638943150000|2021-12-08 05:59:10|210177.7|210027.7|210175.7|210025.7|210177.7|210027.7|210175.7|210025.7|15
1638943160000|2021-12-08 05:59:20|210176.1|210026.1|210175.4|210025.4|210176.1|210026.1|210174.2|210024.2|8
1638943170000|2021-12-08 05:59:30|210174.3|210024.3|210172.5|210022.5|210174.3|210024.3|210171.3|210021.3|20
1638943180000|2021-12-08 05:59:40|210172.4|210022.4|210172.8|210022.8|210175.7|210025.7|210172.1|210022.1|23
1638943190000|2021-12-08 05:59:50|210173|210023|210149.5|209999.5|210175|210025|210149.5|209999.5|26
1638943200000|2021-12-08 06:00:00|210151.3|210001.3|210149.9|209999.9|210162.1|210012.1|210149.9|209999.9|28
1638943210000|2021-12-08 06:00:10|210146.3|209996.3|210168.8|210018.8|210180.6|210030.6|210146.3|209996.3|25
1638943220000|2021-12-08 06:00:20|210167.8|210017.8|210176|210026|210176|210026|210166.3|210016.3|28
1638943230000|2021-12-08 06:00:30|210173.3|210023.3|210185.1|210035.1|210185.1|210035.1|210170|210020|23
1638943240000|2021-12-08 06:00:40|210184.9|210034.9|210184.6|210034.6|210189.9|210039.9|210183.2|210033.2|19
1638943250000|2021-12-08 06:00:50|210187|210037|210180.2|210030.2|210187.7|210037.7|210180.2|210030.2|22
1638943260000|2021-12-08 06:01:00|210180.1|210030.1|210178.7|210028.7|210180.8|210030.8|210178.7|210028.7|20
1638943270000|2021-12-08 06:01:10|210178.6|210028.6|210176.5|210026.5|210180.4|210030.4|210176|210026|11
1638943280000|2021-12-08 06:01:20|210180.4|210030.4|210180.1|210030.1|210182.9|210032.9|210179.7|210029.7|13
1638943290000|2021-12-08 06:01:30|210180|210030|210178.9|210028.9|210180.3|210030.3|210178.5|210028.5|11
1638943300000|2021-12-08 06:01:40|210179.2|210029.2|210179.5|210029.5|210180.3|210030.3|210178.3|210028.3|10
1638943310000|2021-12-08 06:01:50|210178.3|210028.3|210180.4|210030.4|210185.7|210035.7|210178.3|210028.3|14
1638943320000|2021-12-08 06:02:00|210182|210032|210186.5|210036.5|210187.4|210037.4|210182|210032|17
1638943330000|2021-12-08 06:02:10|210186.9|210036.9|210179.5|210029.5|210189.3|210039.3|210178.7|210028.7|13
1638943340000|2021-12-08 06:02:20|210178.6|210028.6|210178.4|210028.4|210178.6|210028.6|210172.8|210022.8|19
1638943350000|2021-12-08 06:02:30|210178.3|210028.3|210181.3|210031.3|210181.3|210031.3|210177.1|210027.1|11
1638943360000|2021-12-08 06:02:40|210179.2|210029.2|210177.4|210027.4|210179.6|210029.6|210177.4|210027.4|8
1638943370000|2021-12-08 06:02:50|210178|210028|210177.2|210027.2|210179.2|210029.2|210176.5|210026.5|14
1638943380000|2021-12-08 06:03:00|210176.3|210026.3|210178.4|210028.4|210178.6|210028.6|210176.3|210026.3|11
1638943390000|2021-12-08 06:03:10|210179.8|210029.8|210179.3|210029.3|210181.4|210031.4|210178.6|210028.6|7
1638943400000|2021-12-08 06:03:20|210178.6|210028.6|210179.6|210029.6|210179.6|210029.6|210177.5|210027.5|11
1638943410000|2021-12-08 06:03:30|210179.7|210029.7|210178.3|210028.3|210179.7|210029.7|210178.1|210028.1|4
1638943420000|2021-12-08 06:03:40|210177.5|210027.5|210175.9|210025.9|210177.8|210027.8|210171.2|210021.2|15
1638943430000|2021-12-08 06:03:50|210174.7|210024.7|210178.7|210028.7|210179.7|210029.7|210173.9|210023.9|13
1638943440000|2021-12-08 06:04:00|210177.4|210027.4|210178|210028|210180|210030|210177.1|210027.1|6
1638943450000|2021-12-08 06:04:10|210177.6|210027.6|210177.1|210027.1|210179.3|210029.3|210175.3|210025.3|9
1638943460000|2021-12-08 06:04:20|210177.3|210027.3|210175.8|210025.8|210177.5|210027.5|210175.5|210025.5|8
1638943470000|2021-12-08 06:04:30|210175.4|210025.4|210172|210022|210175.8|210025.8|210172|210022|4
1638943480000|2021-12-08 06:04:40|210172.2|210022.2|210177.9|210027.9|210177.9|210027.9|210171.3|210021.3|6
1638943490000|2021-12-08 06:04:50|210178.7|210028.7|210172.3|210022.3|210179.1|210029.1|210172.3|210022.3|9
1638943500000|2021-12-08 06:05:00|210172.9|210022.9|210177.7|210027.7|210178.5|210028.5|210172|210022|20
1638943510000|2021-12-08 06:05:10|210174.7|210024.7|210175|210025|210176.8|210026.8|210174.4|210024.4|11
1638943520000|2021-12-08 06:05:20|210175.4|210025.4|210176.3|210026.3|210176.3|210026.3|210170.8|210020.8|18
1638943530000|2021-12-08 06:05:30|210177.1|210027.1|210173|210023|210177.1|210027.1|210170.7|210020.7|12
1638943540000|2021-12-08 06:05:40|210173.2|210023.2|210171.9|210021.9|210173.7|210023.7|210170.6|210020.6|12
1638943550000|2021-12-08 06:05:50|210172.5|210022.5|210173.6|210023.6|210174.6|210024.6|210171.9|210021.9|12
1638943560000|2021-12-08 06:06:00|210174|210024|210173.3|210023.3|210174.4|210024.4|210172.3|210022.3|10
1638943570000|2021-12-08 06:06:10|210175.2|210025.2|210174.3|210024.3|210176.8|210026.8|210174.2|210024.2|16
1638943580000|2021-12-08 06:06:20|210173.8|210023.8|210173.8|210023.8|210174.6|210024.6|210170.6|210020.6|12
1638943590000|2021-12-08 06:06:30|210173.4|210023.4|210175.5|210025.5|210176.9|210026.9|210173.3|210023.3|11
1638943600000|2021-12-08 06:06:40|210175|210025|210189.1|210039.1|210192.2|210042.2|210175|210025|18
1638943610000|2021-12-08 06:06:50|210190.1|210040.1|210193.3|210043.3|210194.2|210044.2|210189.1|210039.1|12
1638943620000|2021-12-08 06:07:00|210193.4|210043.4|210192|210042|210193.4|210043.4|210189.4|210039.4|12
1638943630000|2021-12-08 06:07:10|210192.6|210042.6|210189.8|210039.8|210196.5|210046.5|210189.7|210039.7|8
1638943640000|2021-12-08 06:07:20|210190.3|210040.3|210187.6|210037.6|210191.2|210041.2|210187.1|210037.1|9
1638943650000|2021-12-08 06:07:30|210187.8|210037.8|210187.7|210037.7|210188.9|210038.9|210186.2|210036.2|16
1638943660000|2021-12-08 06:07:40|210187.3|210037.3|210182.9|210032.9|210188.4|210038.4|210181.8|210031.8|15
1638943670000|2021-12-08 06:07:50|210181.1|210031.1|210184.9|210034.9|210185.9|210035.9|210181.1|210031.1|15
1638943680000|2021-12-08 06:08:00|210184.7|210034.7|210184|210034|210184.9|210034.9|210180.9|210030.9|14
1638943690000|2021-12-08 06:08:10|210183.7|210033.7|210184.4|210034.4|210184.4|210034.4|210180.3|210030.3|14
1638943700000|2021-12-08 06:08:20|210184.5|210034.5|210181.6|210031.6|210184.6|210034.6|210179.9|210029.9|6
1638943710000|2021-12-08 06:08:30|210181.7|210031.7|210187.9|210037.9|210187.9|210037.9|210180.7|210030.7|7
1638943720000|2021-12-08 06:08:40|210186.1|210036.1|210183.6|210033.6|210187.3|210037.3|210180.8|210030.8|10
1638943730000|2021-12-08 06:08:50|210181.1|210031.1|210185.5|210035.5|210185.5|210035.5|210181.1|210031.1|5
1638943740000|2021-12-08 06:09:00|210184.2|210034.2|210185.2|210035.2|210185.2|210035.2|210183.5|210033.5|13
1638943750000|2021-12-08 06:09:10|210185.3|210035.3|210183.5|210033.5|210185.7|210035.7|210183.5|210033.5|11
1638943760000|2021-12-08 06:09:20|210184.5|210034.5|210185.7|210035.7|210186.9|210036.9|210183.6|210033.6|13
1638943770000|2021-12-08 06:09:30|210186.6|210036.6|210187.4|210037.4|210187.4|210037.4|210184|210034|6
1638943780000|2021-12-08 06:09:40|210186.9|210036.9|210185.1|210035.1|210186.9|210036.9|210183.2|210033.2|18
1638943790000|2021-12-08 06:09:50|210184.2|210034.2|210187.6|210037.6|210192.7|210042.7|210184.2|210034.2|14
1638943800000|2021-12-08 06:10:00|210187.5|210037.5|210184.9|210034.9|210187.9|210037.9|210181.9|210031.9|13
1638943810000|2021-12-08 06:10:10|210185.2|210035.2|210185.9|210035.9|210192.9|210042.9|210184.9|210034.9|16
1638943820000|2021-12-08 06:10:20|210187.4|210037.4|210186.1|210036.1|210187.4|210037.4|210184.5|210034.5|12
1638943830000|2021-12-08 06:10:30|210183.7|210033.7|210190.8|210040.8|210193.1|210043.1|210183.7|210033.7|15
1638943840000|2021-12-08 06:10:40|210190.3|210040.3|210188.4|210038.4|210191.3|210041.3|210186.9|210036.9|15
1638943850000|2021-12-08 06:10:50|210188.7|210038.7|210187.2|210037.2|210190.4|210040.4|210185.8|210035.8|11
1638943860000|2021-12-08 06:11:00|210186.4|210036.4|210184.9|210034.9|210190|210040|210184.6|210034.6|19
1638943870000|2021-12-08 06:11:10|210184.7|210034.7|210184.1|210034.1|210184.7|210034.7|210184|210034|6
1638943880000|2021-12-08 06:11:20|210184.7|210034.7|210185.9|210035.9|210189.1|210039.1|210184.3|210034.3|17
1638943890000|2021-12-08 06:11:30|210181.3|210031.3|210182.1|210032.1|210183|210033|210181.2|210031.2|6
1638943900000|2021-12-08 06:11:40|210181.6|210031.6|210183.4|210033.4|210184.7|210034.7|210179.8|210029.8|11
1638943910000|2021-12-08 06:11:50|210181.5|210031.5|210184.6|210034.6|210188.2|210038.2|210181|210031|10
1638943920000|2021-12-08 06:12:00|210180.5|210030.5|210185.6|210035.6|210185.6|210035.6|210179.3|210029.3|8
1638943930000|2021-12-08 06:12:10|210184.9|210034.9|210187.8|210037.8|210190.5|210040.5|210184.4|210034.4|20
1638943940000|2021-12-08 06:12:20|210192.3|210042.3|210190.2|210040.2|210194.4|210044.4|210188.5|210038.5|19
1638943950000|2021-12-08 06:12:30|210190.8|210040.8|210188.9|210038.9|210193.4|210043.4|210188.9|210038.9|16
1638943960000|2021-12-08 06:12:40|210188.8|210038.8|210187.1|210037.1|210190.1|210040.1|210187.1|210037.1|13
1638943970000|2021-12-08 06:12:50|210187.4|210037.4|210183.8|210033.8|210187.4|210037.4|210183.8|210033.8|8
1638943980000|2021-12-08 06:13:00|210188.4|210038.4|210191.6|210041.6|210191.6|210041.6|210184.6|210034.6|13
1638943990000|2021-12-08 06:13:10|210190.8|210040.8|210192.4|210042.4|210193.8|210043.8|210190.8|210040.8|13
1638944000000|2021-12-08 06:13:20|210192.8|210042.8|210194|210044|210194.2|210044.2|210188|210038|12
1638944010000|2021-12-08 06:13:30|210193.1|210043.1|210194|210044|210195.8|210045.8|210187.2|210037.2|19
1638944020000|2021-12-08 06:13:40|210193.7|210043.7|210192.3|210042.3|210193.8|210043.8|210192.3|210042.3|6
1638944030000|2021-12-08 06:13:50|210192.2|210042.2|210191.5|210041.5|210193.5|210043.5|210191.5|210041.5|10
1638944040000|2021-12-08 06:14:00|210191.1|210041.1|210189.5|210039.5|210194.1|210044.1|210188.9|210038.9|16
1638944050000|2021-12-08 06:14:10|210188.8|210038.8|210191|210041|210192.4|210042.4|210188.8|210038.8|14
1638944060000|2021-12-08 06:14:20|210190.9|210040.9|210195.9|210045.9|210195.9|210045.9|210190.5|210040.5|11
1638944070000|2021-12-08 06:14:30|210196.4|210046.4|210233.3|210083.3|210234|210084|210196.4|210046.4|29
1638944080000|2021-12-08 06:14:40|210233.5|210083.5|210228.7|210078.7|210234.6|210084.6|210228.6|210078.6|15
1638944090000|2021-12-08 06:14:50|210227.5|210077.5|210227.8|210077.8|210228.7|210078.7|210224.8|210074.8|16
1638944100000|2021-12-08 06:15:00|210227|210077|210223.7|210073.7|210227|210077|210222.7|210072.7|12
1638944110000|2021-12-08 06:15:10|210223.4|210073.4|210220.9|210070.9|210223.5|210073.5|210220.8|210070.8|13
1638944120000|2021-12-08 06:15:20|210221.5|210071.5|210222.6|210072.6|210222.8|210072.8|210219.8|210069.8|13
1638944130000|2021-12-08 06:15:30|210222.7|210072.7|210224.3|210074.3|210224.8|210074.8|210221.6|210071.6|7
1638944140000|2021-12-08 06:15:40|210224.2|210074.2|210224.9|210074.9|210226.6|210076.6|210219.7|210069.7|13
1638944150000|2021-12-08 06:15:50|210225|210075|210219.1|210069.1|210226.6|210076.6|210219.1|210069.1|17
1638944160000|2021-12-08 06:16:00|210219.2|210069.2|210225.2|210075.2|210227.2|210077.2|210219.2|210069.2|21
1638944170000|2021-12-08 06:16:10|210224.2|210074.2|210220.8|210070.8|210224.2|210074.2|210220.6|210070.6|9
1638944180000|2021-12-08 06:16:20|210221.7|210071.7|210219.9|210069.9|210225.3|210075.3|210219.3|210069.3|13
1638944190000|2021-12-08 06:16:30|210222|210072|210217.9|210067.9|210225|210075|210217.9|210067.9|19
1638944200000|2021-12-08 06:16:40|210216.6|210066.6|210219.5|210069.5|210221.5|210071.5|210216.5|210066.5|9
1638944210000|2021-12-08 06:16:50|210221.9|210071.9|210220.8|210070.8|210221.9|210071.9|210220|210070|10
1638944220000|2021-12-08 06:17:00|210221|210071|210219.9|210069.9|210221|210071|210215.5|210065.5|7
1638944230000|2021-12-08 06:17:10|210219.2|210069.2|210218.8|210068.8|210220.6|210070.6|210218|210068|16
1638944240000|2021-12-08 06:17:20|210221.1|210071.1|210221.2|210071.2|210221.8|210071.8|210219.5|210069.5|9
1638944250000|2021-12-08 06:17:30|210218.3|210068.3|210224|210074|210224|210074|210218.3|210068.3|7
1638944260000|2021-12-08 06:17:40|210221.4|210071.4|210222.4|210072.4|210222.4|210072.4|210220.8|210070.8|11
1638944270000|2021-12-08 06:17:50|210224.7|210074.7|210222.4|210072.4|210224.7|210074.7|210222.4|210072.4|12
1638944280000|2021-12-08 06:18:00|210222.2|210072.2|210219.2|210069.2|210223.2|210073.2|210219.1|210069.1|8
1638944290000|2021-12-08 06:18:10|210220.6|210070.6|210221.8|210071.8|210221.8|210071.8|210219.7|210069.7|11
1638944300000|2021-12-08 06:18:20|210221.9|210071.9|210221.8|210071.8|210224.3|210074.3|210221.4|210071.4|8
1638944310000|2021-12-08 06:18:30|210225.1|210075.1|210222.7|210072.7|210226.5|210076.5|210221.4|210071.4|7
1638944320000|2021-12-08 06:18:40|210222.8|210072.8|210219.4|210069.4|210225.4|210075.4|210219.4|210069.4|7
1638944330000|2021-12-08 06:18:50|210221.5|210071.5|210185.9|210035.9|210222|210072|210183.6|210033.6|16
1638944340000|2021-12-08 06:19:00|210188.3|210038.3|210189.9|210039.9|210202.5|210052.5|210184.6|210034.6|19
1638944350000|2021-12-08 06:19:10|210189.7|210039.7|210183.2|210033.2|210191.4|210041.4|210179.8|210029.8|8
1638944360000|2021-12-08 06:19:20|210177.6|210027.6|210201|210051|210202.5|210052.5|210177.6|210027.6|17
1638944370000|2021-12-08 06:19:30|210200.2|210050.2|210193.7|210043.7|210200.2|210050.2|210193.2|210043.2|13
1638944380000|2021-12-08 06:19:40|210193.4|210043.4|210191.4|210041.4|210193.4|210043.4|210191.4|210041.4|10
1638944390000|2021-12-08 06:19:50|210191.6|210041.6|210195.9|210045.9|210205.2|210055.2|210191.5|210041.5|16
1638944400000|2021-12-08 06:20:00|210197.9|210047.9|210194.4|210044.4|210197.9|210047.9|210193.5|210043.5|13
1638944410000|2021-12-08 06:20:10|210193.4|210043.4|210193.8|210043.8|210195.4|210045.4|210192.7|210042.7|7
1638944420000|2021-12-08 06:20:20|210193.5|210043.5|210191.1|210041.1|210194.4|210044.4|210191.1|210041.1|14
1638944430000|2021-12-08 06:20:30|210191.3|210041.3|210189.1|210039.1|210194.5|210044.5|210189.1|210039.1|9
1638944440000|2021-12-08 06:20:40|210189.5|210039.5|210192|210042|210194.9|210044.9|210189.5|210039.5|10
1638944450000|2021-12-08 06:20:50|210191.8|210041.8|210188.6|210038.6|210192.1|210042.1|210186.5|210036.5|11
1638944460000|2021-12-08 06:21:00|210189.5|210039.5|210189.8|210039.8|210190.1|210040.1|210187.4|210037.4|9
1638944470000|2021-12-08 06:21:10|210190|210040|210191.2|210041.2|210193.4|210043.4|210189.9|210039.9|11
1638944480000|2021-12-08 06:21:20|210193.6|210043.6|210194.5|210044.5|210194.5|210044.5|210188.5|210038.5|8
1638944490000|2021-12-08 06:21:30|210194.6|210044.6|210194.7|210044.7|210195.6|210045.6|210191.1|210041.1|15
1638944500000|2021-12-08 06:21:40|210193.7|210043.7|210194.6|210044.6|210196.4|210046.4|210193|210043|8
1638944510000|2021-12-08 06:21:50|210194.7|210044.7|210191|210041|210194.8|210044.8|210189.5|210039.5|11
1638944520000|2021-12-08 06:22:00|210190.7|210040.7|210193|210043|210195|210045|210190.2|210040.2|10
1638944530000|2021-12-08 06:22:10|210192.2|210042.2|210194.5|210044.5|210195.1|210045.1|210192.2|210042.2|10
1638944540000|2021-12-08 06:22:20|210195|210045|210197|210047|210197|210047|210194|210044|8
1638944550000|2021-12-08 06:22:30|210196.7|210046.7|210194.3|210044.3|210196.7|210046.7|210193|210043|6
1638944560000|2021-12-08 06:22:40|210193.4|210043.4|210194.8|210044.8|210195.8|210045.8|210190.5|210040.5|6
1638944570000|2021-12-08 06:22:50|210193.9|210043.9|210195.1|210045.1|210197.3|210047.3|210192.7|210042.7|11
1638944580000|2021-12-08 06:23:00|210196.8|210046.8|210196.3|210046.3|210198.6|210048.6|210193.8|210043.8|11
1638944590000|2021-12-08 06:23:10|210222.4|210072.4|210227.2|210077.2|210230.1|210080.1|210219.1|210069.1|16
1638944600000|2021-12-08 06:23:20|210227.5|210077.5|210220.7|210070.7|210227.5|210077.5|210219|210069|11
1638944610000|2021-12-08 06:23:30|210220.4|210070.4|210213.6|210063.6|210220.4|210070.4|210213.2|210063.2|12
1638944620000|2021-12-08 06:23:40|210215.1|210065.1|210216.5|210066.5|210220.9|210070.9|210215.1|210065.1|15
1638944630000|2021-12-08 06:23:50|210217.4|210067.4|210216.7|210066.7|210217.4|210067.4|210215.8|210065.8|8
1638944640000|2021-12-08 06:24:00|210218.7|210068.7|210224.7|210074.7|210231.1|210081.1|210218.7|210068.7|11
1638944650000|2021-12-08 06:24:10|210225|210075|210219.4|210069.4|210225.7|210075.7|210218.4|210068.4|10
1638944660000|2021-12-08 06:24:20|210220.4|210070.4|210216.7|210066.7|210225|210075|210216.7|210066.7|10
1638944670000|2021-12-08 06:24:30|210216.4|210066.4|210222.2|210072.2|210223.1|210073.1|210216.4|210066.4|9
1638944680000|2021-12-08 06:24:40|210219.7|210069.7|210225|210075|210225|210075|210219.7|210069.7|6
1638944690000|2021-12-08 06:24:50|210224.9|210074.9|210225.8|210075.8|210226.9|210076.9|210221.8|210071.8|15
1638944700000|2021-12-08 06:25:00|210223|210073|210222.2|210072.2|210223.8|210073.8|210218.9|210068.9|15
1638944710000|2021-12-08 06:25:10|210222.1|210072.1|210220.4|210070.4|210226.8|210076.8|210219.3|210069.3|15
1638944720000|2021-12-08 06:25:20|210220.3|210070.3|210221.4|210071.4|210221.9|210071.9|210218.5|210068.5|12
1638944730000|2021-12-08 06:25:30|210220.5|210070.5|210223.9|210073.9|210224.1|210074.1|210220.1|210070.1|18
1638944740000|2021-12-08 06:25:40|210222.5|210072.5|210222|210072|210226.3|210076.3|210220|210070|13
1638944750000|2021-12-08 06:25:50|210222.4|210072.4|210219.4|210069.4|210222.4|210072.4|210219.2|210069.2|11
1638944760000|2021-12-08 06:26:00|210219.1|210069.1|210219.1|210069.1|210219.3|210069.3|210218.1|210068.1|14
1638944770000|2021-12-08 06:26:10|210218.4|210068.4|210224.4|210074.4|210224.4|210074.4|210218.4|210068.4|11
1638944780000|2021-12-08 06:26:20|210225.4|210075.4|210222|210072|210225.8|210075.8|210220.9|210070.9|12
1638944790000|2021-12-08 06:26:30|210221.9|210071.9|210223.1|210073.1|210223.2|210073.2|210220.3|210070.3|12
1638944800000|2021-12-08 06:26:40|210226|210076|210222.9|210072.9|210229.1|210079.1|210222.9|210072.9|16
1638944810000|2021-12-08 06:26:50|210222.6|210072.6|210222.8|210072.8|210222.8|210072.8|210220.9|210070.9|10
1638944820000|2021-12-08 06:27:00|210222.7|210072.7|210223.5|210073.5|210226.4|210076.4|210220.1|210070.1|14
1638944830000|2021-12-08 06:27:10|210223.3|210073.3|210223.6|210073.6|210225.6|210075.6|210220.6|210070.6|16
1638944840000|2021-12-08 06:27:20|210223.3|210073.3|210220.4|210070.4|210223.3|210073.3|210219.3|210069.3|10
1638944850000|2021-12-08 06:27:30|210221.9|210071.9|210223.5|210073.5|210227.4|210077.4|210219.8|210069.8|11
1638944860000|2021-12-08 06:27:40|210223|210073|210222.3|210072.3|210223.4|210073.4|210218.8|210068.8|9
1638944870000|2021-12-08 06:27:50|210222.5|210072.5|210215|210065|210222.5|210072.5|210209.3|210059.3|15
1638944880000|2021-12-08 06:28:00|210215.6|210065.6|210221.6|210071.6|210221.7|210071.7|210214.7|210064.7|10
1638944890000|2021-12-08 06:28:10|210221.9|210071.9|210217.1|210067.1|210221.9|210071.9|210217.1|210067.1|9
1638944900000|2021-12-08 06:28:20|210220.6|210070.6|210194.8|210044.8|210220.6|210089.2|210139.2|210043.3|18
1638944910000|2021-12-08 06:28:30|210194.7|210044.7|210218.4|210068.4|210219.4|210069.4|210191|210041|18
1638944920000|2021-12-08 06:28:40|210221.4|210071.4|210216.2|210066.2|210221.4|210071.4|210209.3|210059.3|10
1638944930000|2021-12-08 06:28:50|210216.6|210066.6|210217.2|210067.2|210217.2|210067.2|210213.4|210063.4|11
1638944940000|2021-12-08 06:29:00|210217.4|210067.4|210218.8|210068.8|210218.9|210068.9|210214.6|210064.6|19
1638944950000|2021-12-08 06:29:10|210217.9|210067.9|210207.4|210057.4|210217.9|210067.9|210206.3|210056.3|13
1638944960000|2021-12-08 06:29:20|210206.8|210056.8|210208.2|210058.2|210209|210059|210201.8|210051.8|15
1638944970000|2021-12-08 06:29:30|210208.3|210058.3|210206.9|210056.9|210209.2|210059.2|210203.9|210053.9|9
1638944980000|2021-12-08 06:29:40|210206.4|210056.4|210195.1|210045.1|210206.4|210056.4|210192.3|210042.3|17
1638944990000|2021-12-08 06:29:50|210193.2|210043.2|210190.6|210040.6|210196.4|210046.4|210190.6|210040.6|10
1638945000000|2021-12-08 06:30:00|210194.2|210044.2|210195|210045|210199.9|210049.9|210193.2|210043.2|12
1638945010000|2021-12-08 06:30:10|210194|210044|210199.1|210049.1|210200.8|210050.8|210192.7|210042.7|18
1638945020000|2021-12-08 06:30:20|210199.9|210049.9|210194.9|210044.9|210199.9|210049.9|210192.1|210042.1|8
1638945030000|2021-12-08 06:30:30|210196.2|210046.2|210195.9|210045.9|210200.8|210050.8|210191.5|210041.5|15
1638945040000|2021-12-08 06:30:40|210193.3|210043.3|210200.8|210050.8|210202.9|210052.9|210192|210042|20
1638945050000|2021-12-08 06:30:50|210200.7|210050.7|210199.7|210049.7|210200.8|210050.8|210196|210046|15
1638945060000|2021-12-08 06:31:00|210195.6|210045.6|210198|210048|210200.5|210050.5|210195.6|210045.6|14
1638945070000|2021-12-08 06:31:10|210196|210046|210202.2|210052.2|210202.2|210052.2|210195.9|210045.9|9
1638945080000|2021-12-08 06:31:20|210202|210052|210198.2|210048.2|210202|210052|210195.4|210045.4|8
1638945090000|2021-12-08 06:31:30|210197.7|210047.7|210199.7|210049.7|210199.7|210049.7|210191.9|210041.9|12
1638945100000|2021-12-08 06:31:40|210198.6|210048.6|210197.2|210047.2|210199.5|210049.5|210197.2|210047.2|11
1638945110000|2021-12-08 06:31:50|210195.2|210045.2|210197.6|210047.6|210199.1|210049.1|210194.6|210044.6|13
1638945120000|2021-12-08 06:32:00|210197.5|210047.5|210202.1|210052.1|210202.1|210052.1|210193.9|210043.9|12
1638945130000|2021-12-08 06:32:10|210195.6|210045.6|210213.3|210063.3|210218|210068|210194.6|210044.6|16
1638945140000|2021-12-08 06:32:20|210214.3|210064.3|210212.4|210062.4|210214.6|210064.6|210212.4|210062.4|5
1638945150000|2021-12-08 06:32:30|210210.4|210060.4|210209.1|210059.1|210217.1|210067.1|210209|210059|14
1638945160000|2021-12-08 06:32:40|210208.7|210058.7|210209.6|210059.6|210213.8|210063.8|210206.1|210056.1|11
1638945170000|2021-12-08 06:32:50|210210.6|210060.6|210207.8|210057.8|210212.1|210062.1|210207.8|210057.8|13
1638945180000|2021-12-08 06:33:00|210205.5|210055.5|210216.7|210066.7|210216.7|210066.7|210205.2|210055.2|18
1638945190000|2021-12-08 06:33:10|210216.5|210066.5|210212.6|210062.6|210224.4|210074.4|210210.9|210060.9|18
1638945200000|2021-12-08 06:33:20|210212.7|210062.7|210211.9|210061.9|210217.5|210067.5|210210.8|210060.8|9
1638945210000|2021-12-08 06:33:30|210214.1|210064.1|210215.2|210065.2|210217.3|210067.3|210211.9|210061.9|13
1638945220000|2021-12-08 06:33:40|210215.4|210065.4|210219.4|210069.4|210219.9|210069.9|210213.4|210063.4|10
1638945230000|2021-12-08 06:33:50|210216.3|210066.3|210215.2|210065.2|210218.8|210068.8|210215.2|210065.2|10
1638945240000|2021-12-08 06:34:00|210216.4|210066.4|210218|210068|210220.2|210070.2|210212.3|210062.3|18
1638945250000|2021-12-08 06:34:10|210218.4|210068.4|210221.8|210071.8|210222.4|210072.4|210218.3|210068.3|17
1638945260000|2021-12-08 06:34:20|210221.5|210071.5|210216.9|210066.9|210222.4|210072.4|210216.9|210066.9|18
1638945270000|2021-12-08 06:34:30|210215.3|210065.3|210217.6|210067.6|210217.6|210067.6|210213.9|210063.9|14
1638945280000|2021-12-08 06:34:40|210217.5|210067.5|210218.2|210068.2|210218.8|210068.8|210216.1|210066.1|14
1638945290000|2021-12-08 06:34:50|210217.4|210067.4|210217.6|210067.6|210219.2|210069.2|210215.5|210065.5|11
1638945300000|2021-12-08 06:35:00|210214.9|210064.9|210234.5|210084.5|210236.2|210086.2|210214.5|210064.5|17
1638945310000|2021-12-08 06:35:10|210237|210087|210235.1|210085.1|210237.6|210087.6|210231.6|210081.6|16
1638945320000|2021-12-08 06:35:20|210234.8|210084.8|210231.7|210081.7|210234.9|210084.9|210231.4|210081.4|11
1638945330000|2021-12-08 06:35:30|210237.4|210087.4|210233.6|210083.6|210237.4|210087.4|210233.3|210083.3|11
1638945340000|2021-12-08 06:35:40|210234.4|210084.4|210231.9|210081.9|210235.8|210085.8|210230|210080|11
1638945350000|2021-12-08 06:35:50|210232.1|210082.1|210233.5|210083.5|210237|210087|210232|210082|9
1638945360000|2021-12-08 06:36:00|210232.2|210082.2|210236.5|210086.5|210236.8|210086.8|210232.2|210082.2|18
1638945370000|2021-12-08 06:36:10|210232.3|210082.3|210235.3|210085.3|210235.3|210085.3|210230|210080|15
1638945380000|2021-12-08 06:36:20|210229.9|210079.9|210226.2|210076.2|210235.7|210085.7|210225.2|210075.2|18
1638945390000|2021-12-08 06:36:30|210226.8|210076.8|210226.5|210076.5|210229.4|210079.4|210224.5|210074.5|11
1638945400000|2021-12-08 06:36:40|210226|210076|210223.6|210073.6|210228.1|210078.1|210223.6|210073.6|9
1638945410000|2021-12-08 06:36:50|210224|210074|210222.4|210072.4|210224.5|210074.5|210221.8|210071.8|11
1638945420000|2021-12-08 06:37:00|210221.7|210071.7|210222|210072|210223|210073|210219.7|210069.7|12
1638945430000|2021-12-08 06:37:10|210219.9|210069.9|210224.8|210074.8|210233.6|210083.6|210219.7|210069.7|13
1638945440000|2021-12-08 06:37:20|210225.1|210075.1|210226.1|210076.1|210226.1|210076.1|210224|210074|7
1638945450000|2021-12-08 06:37:30|210225.8|210075.8|210225.3|210075.3|210225.8|210075.8|210220.8|210070.8|13
1638945460000|2021-12-08 06:37:40|210225.2|210075.2|210223.6|210073.6|210228|210078|210222.7|210072.7|13
1638945470000|2021-12-08 06:37:50|210223.4|210073.4|210230.8|210080.8|210230.8|210080.8|210223.4|210073.4|13
1638945480000|2021-12-08 06:38:00|210229.6|210079.6|210232.4|210082.4|210233.4|210083.4|210229|210079|20
1638945490000|2021-12-08 06:38:10|210232|210082|210235.4|210085.4|210235.8|210085.8|210230.7|210080.7|13
1638945500000|2021-12-08 06:38:20|210235.5|210085.5|210228.6|210078.6|210235.5|210085.5|210228.5|210078.5|12
1638945510000|2021-12-08 06:38:30|210230.4|210080.4|210234.2|210084.2|210235.9|210085.9|210228.6|210078.6|16
1638945520000|2021-12-08 06:38:40|210236.5|210086.5|210234.1|210084.1|210237.8|210087.8|210233|210083|18
1638945530000|2021-12-08 06:38:50|210235.4|210085.4|210235.6|210085.6|210235.6|210085.6|210232|210082|10
1638945540000|2021-12-08 06:39:00|210233.4|210083.4|210239.3|210089.3|210239.3|210089.3|210232.3|210082.3|16
1638945550000|2021-12-08 06:39:10|210238.7|210088.7|210232.9|210082.9|210239.4|210089.4|210232.9|210082.9|15
1638945560000|2021-12-08 06:39:20|210234.3|210084.3|210235.8|210085.8|210239|210089|210233|210083|16
1638945570000|2021-12-08 06:39:30|210237.5|210087.5|210232.8|210082.8|210237.5|210087.5|210232.1|210082.1|16
1638945580000|2021-12-08 06:39:40|210232.3|210082.3|210235.3|210085.3|210236.2|210086.2|210232.2|210082.2|12
1638945590000|2021-12-08 06:39:50|210235.6|210085.6|210232.6|210082.6|210237.4|210087.4|210231.8|210081.8|12
1638945600000|2021-12-08 06:40:00|210231.2|210081.2|210230.6|210080.6|210231.7|210081.7|210229.7|210079.7|11
1638945610000|2021-12-08 06:40:10|210229.5|210079.5|210224.5|210074.5|210235.8|210085.8|210224.5|210074.5|13
1638945620000|2021-12-08 06:40:20|210225.4|210075.4|210228.6|210078.6|210229.7|210079.7|210225.4|210075.4|10
1638945630000|2021-12-08 06:40:30|210229.1|210079.1|210233.3|210083.3|210233.3|210083.3|210229.1|210079.1|11
1638945640000|2021-12-08 06:40:40|210232|210082|210232.6|210082.6|210233.5|210083.5|210231.7|210081.7|9
1638945650000|2021-12-08 06:40:50|210233.6|210083.6|210235.7|210085.7|210236.3|210086.3|210231.7|210081.7|21
1638945660000|2021-12-08 06:41:00|210239|210089|210232.6|210082.6|210239|210089|210232.6|210082.6|17
1638945670000|2021-12-08 06:41:10|210230.6|210080.6|210231.8|210081.8|210235.4|210085.4|210227.1|210077.1|15
1638945680000|2021-12-08 06:41:20|210232.1|210082.1|210228.8|210078.8|210232.1|210082.1|210227.5|210077.5|9
1638945690000|2021-12-08 06:41:30|210230.8|210080.8|210230|210080|210231.3|210081.3|210227.4|210077.4|11
1638945700000|2021-12-08 06:41:40|210228.9|210078.9|210228.6|210078.6|210229.9|210079.9|210226.3|210076.3|9
1638945710000|2021-12-08 06:41:50|210229|210079|210226.8|210076.8|210229.1|210079.1|210226.8|210076.8|11
1638945720000|2021-12-08 06:42:00|210226.7|210076.7|210230.5|210080.5|210232.5|210082.5|210226|210076|12
1638945730000|2021-12-08 06:42:10|210228.7|210078.7|210228|210078|210231.1|210081.1|210227.6|210077.6|15
1638945740000|2021-12-08 06:42:20|210229.9|210079.9|210234.9|210084.9|210234.9|210084.9|210227.4|210077.4|10
1638945750000|2021-12-08 06:42:30|210233.8|210083.8|210231.8|210081.8|210233.8|210083.8|210231.8|210081.8|6
1638945760000|2021-12-08 06:42:40|210230.1|210080.1|210228.5|210078.5|210232.1|210082.1|210226.2|210076.2|12
1638945770000|2021-12-08 06:42:50|210228.2|210078.2|210230.3|210080.3|210230.3|210080.3|210216.8|210066.8|7
1638945780000|2021-12-08 06:43:00|210231|210081|210235.7|210085.7|210235.7|210085.7|210228.7|210078.7|6
1638945790000|2021-12-08 06:43:10|210232.2|210082.2|210226.1|210076.1|210232.2|210082.2|210225.7|210075.7|13
1638945800000|2021-12-08 06:43:20|210226.4|210076.4|210226.1|210076.1|210228.8|210078.8|210225.4|210075.4|13
1638945810000|2021-12-08 06:43:30|210229.9|210079.9|210231.5|210081.5|210232.4|210082.4|210227.1|210077.1|9
1638945820000|2021-12-08 06:43:40|210229.2|210079.2|210225.5|210075.5|210229.5|210079.5|210225.5|210075.5|11
1638945830000|2021-12-08 06:43:50|210225.4|210075.4|210233.4|210083.4|210233.4|210083.4|210225.4|210075.4|11
1638945840000|2021-12-08 06:44:00|210234.9|210084.9|210229.6|210079.6|210234.9|210084.9|210226.4|210076.4|6
1638945850000|2021-12-08 06:44:10|210229.7|210079.7|210236.4|210086.4|210236.9|210086.9|210225.9|210075.9|16
1638945860000|2021-12-08 06:44:20|210236.5|210086.5|210228.3|210078.3|210236.6|210086.6|210228|210078|16
1638945870000|2021-12-08 06:44:30|210224.3|210074.3|210226.1|210076.1|210227.5|210077.5|210224.1|210074.1|8
1638945880000|2021-12-08 06:44:40|210229.1|210079.1|210233.9|210083.9|210233.9|210083.9|210225.8|210075.8|12
1638945890000|2021-12-08 06:44:50|210234.4|210084.4|210236.3|210086.3|210238.3|210088.3|210231.6|210081.6|16
1638945900000|2021-12-08 06:45:00|210238|210088|210237|210087|210238|210088|210232.1|210082.1|13
1638945910000|2021-12-08 06:45:10|210237.8|210087.8|210235.9|210085.9|210237.9|210087.9|210235.7|210085.7|7
1638945920000|2021-12-08 06:45:20|210236|210086|210225.3|210075.3|210236|210086|210225.3|210075.3|12
1638945930000|2021-12-08 06:45:30|210227.3|210077.3|210228.8|210078.8|210230.7|210080.7|210224.5|210074.5|15
1638945940000|2021-12-08 06:45:40|210229.1|210079.1|210228.6|210078.6|210229.1|210079.1|210227.1|210077.1|13
1638945950000|2021-12-08 06:45:50|210228.5|210078.5|210234|210084|210234|210084|210226.3|210076.3|6
1638945960000|2021-12-08 06:46:00|210231.2|210081.2|210226.9|210076.9|210231.9|210081.9|210226.9|210076.9|7
1638945970000|2021-12-08 06:46:10|210226.1|210076.1|210227.1|210077.1|210232.5|210082.5|210225.6|210075.6|22
1638945980000|2021-12-08 06:46:20|210229.9|210079.9|210228.4|210078.4|210230.7|210080.7|210227.2|210077.2|14
1638945990000|2021-12-08 06:46:30|210227.5|210077.5|210229.1|210079.1|210229.5|210079.5|210227.3|210077.3|6
1638946000000|2021-12-08 06:46:40|210228.4|210078.4|210226.4|210076.4|210230.7|210080.7|210226.4|210076.4|12
1638946010000|2021-12-08 06:46:50|210226.1|210076.1|210225|210075|210229.1|210079.1|210225|210075|16
1638946020000|2021-12-08 06:47:00|210225.4|210075.4|210229|210079|210229|210079|210225|210075|8
1638946030000|2021-12-08 06:47:10|210227.6|210077.6|210227.7|210077.7|210228.8|210078.8|210227.1|210077.1|9
1638946040000|2021-12-08 06:47:20|210227.8|210077.8|210231.4|210081.4|210231.4|210081.4|210227|210077|9
1638946050000|2021-12-08 06:47:30|210229.7|210079.7|210230.5|210080.5|210232.4|210082.4|210229.7|210079.7|6
1638946060000|2021-12-08 06:47:40|210230.9|210080.9|210230.1|210080.1|210231.9|210081.9|210229.3|210079.3|6
1638946070000|2021-12-08 06:47:50|210230.8|210080.8|210226.1|210076.1|210230.8|210080.8|210226.1|210076.1|5
1638946080000|2021-12-08 06:48:00|210226.6|210076.6|210228.6|210078.6|210229.6|210079.6|210225|210075|11
1638946090000|2021-12-08 06:48:10|210228|210078|210229.2|210079.2|210230.4|210080.4|210226.3|210076.3|9
1638946100000|2021-12-08 06:48:20|210226.9|210076.9|210228.8|210078.8|210232.4|210082.4|210226.9|210076.9|8
1638946110000|2021-12-08 06:48:30|210228.2|210078.2|210225.6|210075.6|210228.4|210078.4|210224.6|210074.6|8
1638946120000|2021-12-08 06:48:40|210223.6|210073.6|210227.7|210077.7|210229.5|210079.5|210221.8|210071.8|5
1638946130000|2021-12-08 06:48:50|210228.5|210078.5|210227.3|210077.3|210230.6|210080.6|210226.1|210076.1|10
1638946140000|2021-12-08 06:49:00|210223.3|210073.3|210230.3|210080.3|210231.5|210081.5|210223.3|210073.3|11
1638946150000|2021-12-08 06:49:10|210228.8|210078.8|210226.4|210076.4|210229.1|210079.1|210226.4|210076.4|7
1638946160000|2021-12-08 06:49:20|210227.2|210077.2|210231.2|210081.2|210231.2|210081.2|210226.2|210076.2|9
1638946170000|2021-12-08 06:49:30|210228.6|210078.6|210229.6|210079.6|210229.6|210079.6|210228.1|210078.1|4
1638946180000|2021-12-08 06:49:40|210226.7|210076.7|210233.1|210083.1|210233.5|210083.5|210226.5|210076.5|9
1638946190000|2021-12-08 06:49:50|210232.9|210082.9|210226.3|210076.3|210241.8|210091.8|210225.3|210075.3|6
1638946200000|2021-12-08 06:50:00|210226|210076|210231.5|210081.5|210234.7|210084.7|210226|210076|12
1638946210000|2021-12-08 06:50:10|210230.7|210080.7|210228.2|210078.2|210230.7|210080.7|210228.2|210078.2|6
1638946220000|2021-12-08 06:50:20|210227.5|210077.5|210225.6|210075.6|210227.5|210077.5|210224.9|210074.9|7
1638946230000|2021-12-08 06:50:30|210226.5|210076.5|210220.5|210070.5|210226.5|210076.5|210217.4|210067.4|5
1638946240000|2021-12-08 06:50:40|210219|210069|210219.8|210069.8|210225.3|210075.3|210219|210069|10
1638946250000|2021-12-08 06:50:50|210221.4|210071.4|210224.2|210074.2|210227.4|210077.4|210219.2|210069.2|9
1638946260000|2021-12-08 06:51:00|210227.6|210077.6|210226.7|210076.7|210227.8|210077.8|210223.6|210073.6|7
1638946270000|2021-12-08 06:51:10|210226.1|210076.1|210227.4|210077.4|210229.6|210079.6|210226.1|210076.1|9
1638946280000|2021-12-08 06:51:20|210228.1|210078.1|210228.9|210078.9|210232.2|210082.2|210222.9|210072.9|14
1638946290000|2021-12-08 06:51:30|210228.4|210078.4|210228.6|210078.6|210230.6|210080.6|210224.2|210074.2|16
1638946300000|2021-12-08 06:51:40|210229.9|210079.9|210227.3|210077.3|210229.9|210079.9|210226.5|210076.5|12
1638946310000|2021-12-08 06:51:50|210226|210076|210223.5|210073.5|210229.3|210079.3|210222.8|210072.8|11
1638946320000|2021-12-08 06:52:00|210222.2|210072.2|210222.4|210072.4|210226.3|210076.3|210221.8|210071.8|11
1638946330000|2021-12-08 06:52:10|210221.9|210071.9|210219.5|210069.5|210221.9|210071.9|210218.8|210068.8|16
1638946340000|2021-12-08 06:52:20|210218.7|210068.7|210222.4|210072.4|210224|210074|210218.7|210068.7|17
1638946350000|2021-12-08 06:52:30|210222.6|210072.6|210224.9|210074.9|210224.9|210074.9|210222.5|210072.5|9
1638946360000|2021-12-08 06:52:40|210222.3|210072.3|210222.3|210072.3|210224.8|210074.8|210221|210071|14
1638946370000|2021-12-08 06:52:50|210222.8|210072.8|210230.4|210080.4|210234.5|210084.5|210221.3|210071.3|15
1638946380000|2021-12-08 06:53:00|210232.6|210082.6|210229.8|210079.8|210232.6|210082.6|210227.8|210077.8|17
1638946390000|2021-12-08 06:53:10|210231.4|210081.4|210231.4|210081.4|210231.9|210081.9|210227.5|210077.5|9
1638946400000|2021-12-08 06:53:20|210231.5|210081.5|210225.5|210075.5|210231.5|210081.5|210225.4|210075.4|14
1638946410000|2021-12-08 06:53:30|210224.8|210074.8|210232.1|210082.1|210232.1|210082.1|210223.5|210073.5|13
1638946420000|2021-12-08 06:53:40|210228.7|210078.7|210227.3|210077.3|210230.5|210080.5|210226.5|210076.5|22
1638946430000|2021-12-08 06:53:50|210227.8|210077.8|210228.1|210078.1|210231.1|210081.1|210227.8|210077.8|19
1638946440000|2021-12-08 06:54:00|210228.2|210078.2|210232.8|210082.8|210232.8|210082.8|210226.2|210076.2|16
1638946450000|2021-12-08 06:54:10|210232.6|210082.6|210233.5|210083.5|210237.2|210087.2|210230.6|210080.6|15
1638946460000|2021-12-08 06:54:20|210231.9|210081.9|210228.2|210078.2|210231.9|210081.9|210227.1|210077.1|11
1638946470000|2021-12-08 06:54:30|210230.4|210080.4|210231.2|210081.2|210233.2|210083.2|210230.4|210080.4|10
1638946480000|2021-12-08 06:54:40|210231.1|210081.1|210228.5|210078.5|210231.1|210081.1|210227.6|210077.6|12
1638946490000|2021-12-08 06:54:50|210231.3|210081.3|210236.3|210086.3|210236.3|210086.3|210230.5|210080.5|9
1638946500000|2021-12-08 06:55:00|210235.5|210085.5|210227.4|210077.4|210235.5|210085.5|210223.6|210073.6|18
1638946510000|2021-12-08 06:55:10|210226.7|210076.7|210225.6|210075.6|210227.5|210077.5|210225.6|210075.6|9
1638946520000|2021-12-08 06:55:20|210225.2|210075.2|210228.6|210078.6|210228.6|210078.6|210225.1|210075.1|8
1638946530000|2021-12-08 06:55:30|210227|210077|210224|210074|210227|210077|210224|210074|6
1638946540000|2021-12-08 06:55:40|210224.9|210074.9|210225.3|210075.3|210225.3|210075.3|210223.2|210073.2|17
1638946550000|2021-12-08 06:55:50|210224|210074|210227.4|210077.4|210228|210078|210222.9|210072.9|19
1638946560000|2021-12-08 06:56:00|210224.7|210074.7|210227.1|210077.1|210228.4|210078.4|210224.2|210074.2|12
1638946570000|2021-12-08 06:56:10|210225.6|210075.6|210225.2|210075.2|210226.6|210076.6|210223.5|210073.5|9
1638946580000|2021-12-08 06:56:20|210224.3|210074.3|210221|210071|210224.9|210074.9|210218.5|210068.5|6
1638946590000|2021-12-08 06:56:30|210220|210070|210225.9|210075.9|210228.4|210078.4|210220|210070|5
1638946600000|2021-12-08 06:56:40|210224.1|210074.1|210217.6|210067.6|210224.9|210074.9|210217.6|210067.6|7
1638946610000|2021-12-08 06:56:50|210222.1|210072.1|210224.6|210074.6|210226|210076|210222.1|210072.1|16
1638946620000|2021-12-08 06:57:00|210225.8|210075.8|210228.1|210078.1|210229.2|210079.2|210224.5|210074.5|10
1638946630000|2021-12-08 06:57:10|210225.3|210075.3|210224.8|210074.8|210229|210079|210223.5|210073.5|11
1638946640000|2021-12-08 06:57:20|210224.3|210074.3|210224.2|210074.2|210225.2|210075.2|210220|210070|9
1638946650000|2021-12-08 06:57:30|210223.9|210073.9|210224.6|210074.6|210226.5|210076.5|210222.5|210072.5|8
1638946660000|2021-12-08 06:57:40|210224.5|210074.5|210224.4|210074.4|210226.1|210076.1|210222.1|210072.1|14
1638946670000|2021-12-08 06:57:50|210220.8|210070.8|210227.3|210077.3|210227.6|210077.6|210220.1|210070.1|11
1638946680000|2021-12-08 06:58:00|210225.1|210075.1|210227.7|210077.7|210227.7|210077.7|210223.9|210073.9|17
1638946690000|2021-12-08 06:58:10|210226.9|210076.9|210229.2|210079.2|210229.5|210079.5|210225.8|210075.8|14
1638946700000|2021-12-08 06:58:20|210228|210078|210226.2|210076.2|210228.9|210078.9|210226.2|210076.2|17
1638946710000|2021-12-08 06:58:30|210226.1|210076.1|210229.6|210079.6|210229.6|210079.6|210225.6|210075.6|15
1638946720000|2021-12-08 06:58:40|210228.9|210078.9|210224.4|210074.4|210228.9|210078.9|210222.9|210072.9|7
1638946730000|2021-12-08 06:58:50|210225|210075|210230.2|210080.2|210230.2|210080.2|210224.7|210074.7|12
1638946740000|2021-12-08 06:59:00|210229.4|210079.4|210226|210076|210231.1|210081.1|210225.8|210075.8|14
1638946750000|2021-12-08 06:59:10|210225.2|210075.2|210226.4|210076.4|210226.6|210076.6|210222.8|210072.8|12
1638946760000|2021-12-08 06:59:20|210226.6|210076.6|210227.9|210077.9|210229.2|210079.2|210225.3|210075.3|13
1638946770000|2021-12-08 06:59:30|210227.6|210077.6|210228.8|210078.8|210231.5|210081.5|210224.6|210074.6|12
1638946780000|2021-12-08 06:59:40|210229.4|210079.4|210226.1|210076.1|210230.5|210080.5|210224.6|210074.6|14
1638946790000|2021-12-08 06:59:50|210224.8|210074.8|210226.7|210076.7|210229.5|210079.5|210224.8|210074.8|16
1638946800000|2021-12-08 07:00:00|210228.2|210078.2|210220.2|210070.2|210230.4|210080.4|210219.1|210069.1|20
1638946810000|2021-12-08 07:00:10|210218|210068|210184.1|210034.1|210221.8|210071.8|210184|210034|21
1638946820000|2021-12-08 07:00:20|210183.6|210033.6|210194.3|210044.3|210197.7|210047.7|210149.9|209999.9|33
1638946830000|2021-12-08 07:00:30|210199.5|210049.5|210194.6|210044.6|210199.5|210049.5|210189.5|210039.5|25
1638946840000|2021-12-08 07:00:40|210195|210045|210189.1|210039.1|210216.3|210066.3|210183.3|210033.3|27
1638946850000|2021-12-08 07:00:50|210189.8|210039.8|210187.5|210037.5|210189.8|210039.8|210181|210031|32
1638946860000|2021-12-08 07:01:00|210188.9|210038.9|210212|210062|210216.2|210066.2|210185.6|210035.6|29
1638946870000|2021-12-08 07:01:10|210210.6|210060.6|210206.8|210056.8|210210.9|210060.9|210205.1|210055.1|17
1638946880000|2021-12-08 07:01:20|210205.8|210055.8|210201.8|210051.8|210211.9|210061.9|210201.7|210051.7|20
1638946890000|2021-12-08 07:01:30|210202.5|210052.5|210204.5|210054.5|210206.4|210056.4|210201.5|210051.5|10
1638946900000|2021-12-08 07:01:40|210204.4|210054.4|210203.1|210053.1|210205|210055|210203.1|210053.1|18
1638946910000|2021-12-08 07:01:50|210197.9|210047.9|210192.9|210042.9|210201.7|210051.7|210186.5|210036.5|28
1638946920000|2021-12-08 07:02:00|210192.4|210042.4|210187.1|210037.1|210200.1|210050.1|210186.2|210036.2|32
1638946930000|2021-12-08 07:02:10|210188.4|210038.4|210206.5|210056.5|210207.3|210057.3|210188.4|210038.4|29
1638946940000|2021-12-08 07:02:20|210207.8|210057.8|210185.6|210035.6|210207.8|210057.8|210185.6|210035.6|28
1638946950000|2021-12-08 07:02:30|210184.7|210034.7|210180.6|210030.6|210184.7|210034.7|210180.6|210030.6|16
1638946960000|2021-12-08 07:02:40|210181|210031|210183.4|210033.4|210186.6|210036.6|210181|210031|15
1638946970000|2021-12-08 07:02:50|210183.2|210033.2|210207.3|210057.3|210208.6|210058.6|210182.6|210032.6|22
1638946980000|2021-12-08 07:03:00|210208|210058|210160.6|210010.6|210208|210058|210146.4|209996.4|28
1638946990000|2021-12-08 07:03:10|210165.6|210015.6|210185.2|210035.2|210187.6|210037.6|210165.6|210015.6|28
1638947000000|2021-12-08 07:03:20|210182.7|210032.7|210177|210027|210185.7|210035.7|210176.9|210026.9|28
1638947010000|2021-12-08 07:03:30|210178|210028|210173.9|210023.9|210181.4|210031.4|210173.9|210023.9|20
1638947020000|2021-12-08 07:03:40|210174.1|210024.1|210175|210025|210179.7|210029.7|210174.1|210024.1|19
1638947030000|2021-12-08 07:03:50|210178.8|210028.8|210186.1|210036.1|210186.1|210036.1|210178.8|210028.8|21
1638947040000|2021-12-08 07:04:00|210185.7|210035.7|210235.2|210085.2|210235.2|210085.2|210184.3|210034.3|22
1638947050000|2021-12-08 07:04:10|210231.8|210081.8|210244.7|210094.7|210250.3|210100.3|210221|210071|30
1638947060000|2021-12-08 07:04:20|210248.1|210098.1|210237.6|210087.6|210248.1|210098.1|210233.1|210083.1|26
1638947070000|2021-12-08 07:04:30|210238.4|210088.4|210235.8|210085.8|210239.2|210089.2|210227.6|210077.6|27
1638947080000|2021-12-08 07:04:40|210236.4|210086.4|210233.7|210083.7|210242.9|210092.9|210231|210081|24
1638947090000|2021-12-08 07:04:50|210234.8|210084.8|210229.4|210079.4|210237|210087|210225.9|210075.9|25
1638947100000|2021-12-08 07:05:00|210228.6|210078.6|210258.8|210108.8|210266.4|210116.4|210228.5|210078.5|26
1638947110000|2021-12-08 07:05:10|210259.6|210109.6|210258.8|210108.8|210266.8|210116.8|210257.6|210107.6|15
1638947120000|2021-12-08 07:05:20|210249.6|210099.6|210243.7|210093.7|210249.6|210099.6|210243.6|210093.6|23
1638947130000|2021-12-08 07:05:30|210241.8|210091.8|210264.5|210114.5|210269.3|210119.3|210241.8|210091.8|24
1638947140000|2021-12-08 07:05:40|210263.6|210113.6|210234|210084|210263.7|210113.7|210233.6|210083.6|27
1638947150000|2021-12-08 07:05:50|210232.8|210082.8|210229.7|210079.7|210235.6|210085.6|210229.7|210079.7|27
1638947160000|2021-12-08 07:06:00|210229.6|210079.6|210239.9|210089.9|210241.2|210091.2|210229.6|210079.6|23
1638947170000|2021-12-08 07:06:10|210239.6|210089.6|210228.1|210078.1|210239.6|210089.6|210227.9|210077.9|24
1638947180000|2021-12-08 07:06:20|210227.6|210077.6|210220.2|210070.2|210229.1|210079.1|210220.2|210070.2|26
1638947190000|2021-12-08 07:06:30|210221|210071|210222.5|210072.5|210232.6|210082.6|210216.2|210066.2|29
1638947200000|2021-12-08 07:06:40|210222.7|210072.7|210223.5|210073.5|210227.6|210077.6|210222.2|210072.2|15
1638947210000|2021-12-08 07:06:50|210226.2|210076.2|210227.5|210077.5|210233.1|210083.1|210226.2|210076.2|21
1638947220000|2021-12-08 07:07:00|210227.2|210077.2|210224.4|210074.4|210231.1|210081.1|210224.4|210074.4|20
1638947230000|2021-12-08 07:07:10|210227.4|210077.4|210227.2|210077.2|210231.2|210081.2|210216.9|210066.9|32
1638947240000|2021-12-08 07:07:20|210227.3|210077.3|210228.7|210078.7|210229.7|210079.7|210226.9|210076.9|24
1638947250000|2021-12-08 07:07:30|210234.7|210084.7|210227|210077|210234.7|210084.7|210222|210072|25
1638947260000|2021-12-08 07:07:40|210227.9|210077.9|210228.5|210078.5|210231.4|210081.4|210226.6|210076.6|24
1638947270000|2021-12-08 07:07:50|210229.2|210079.2|210232.6|210082.6|210235.2|210085.2|210228.1|210078.1|21
1638947280000|2021-12-08 07:08:00|210232.7|210082.7|210234.6|210084.6|210235.8|210085.8|210228|210078|24
1638947290000|2021-12-08 07:08:10|210234.7|210084.7|210249|210099|210260.8|210110.8|210231.7|210081.7|29
1638947300000|2021-12-08 07:08:20|210247.7|210097.7|210244.8|210094.8|210247.7|210097.7|210243.6|210093.6|16
1638947310000|2021-12-08 07:08:30|210244.4|210094.4|210249|210099|210249|210099|210244.1|210094.1|13
1638947320000|2021-12-08 07:08:40|210248.2|210098.2|210248.7|210098.7|210249.6|210099.6|210247|210097|15
1638947330000|2021-12-08 07:08:50|210250.8|210100.8|210239.2|210089.2|210259.2|210146.7|210196.7|210089.2|23
1638947340000|2021-12-08 07:09:00|210243.4|210093.4|210246.1|210096.1|210246.4|210096.4|210238.9|210088.9|19
1638947350000|2021-12-08 07:09:10|210246.7|210096.7|210254.4|210104.4|210260.3|210110.3|210246.7|210096.7|21
1638947360000|2021-12-08 07:09:20|210254|210104|210257.2|210107.2|210258.1|210108.1|210253.2|210103.2|20
1638947370000|2021-12-08 07:09:30|210257.6|210107.6|210257.6|210107.6|210260|210110|210256.1|210106.1|20
1638947380000|2021-12-08 07:09:40|210257.4|210107.4|210257.6|210107.6|210264.2|210114.2|210256.3|210106.3|22
1638947390000|2021-12-08 07:09:50|210257.9|210107.9|210258.1|210108.1|210260.2|210110.2|210257.5|210107.5|7
1638947400000|2021-12-08 07:10:00|210259|210109|210261.4|210111.4|210262.9|210112.9|210245.8|210095.8|28
1638947410000|2021-12-08 07:10:10|210264.5|210114.5|210261.8|210111.8|210264.5|210114.5|210255.8|210105.8|26
1638947420000|2021-12-08 07:10:20|210261.9|210111.9|210259.4|210109.4|210264.9|210114.9|210255.4|210105.4|21
1638947430000|2021-12-08 07:10:30|210259.8|210109.8|210264.7|210114.7|210266.3|210116.3|210258.2|210108.2|27
1638947440000|2021-12-08 07:10:40|210264|210114|210264.5|210114.5|210267|210117|210264|210114|12
1638947450000|2021-12-08 07:10:50|210265.9|210115.9|210213.3|210163.3|210265.9|210164.2|210212.6|210108.5|14
1638947460000|2021-12-08 07:11:00|210221.5|210171.5|210254|210104|210255.7|210171.7|210207.2|210104|19
1638947470000|2021-12-08 07:11:10|210256.5|210106.5|210260.1|210110.1|210263.6|210113.6|210256|210106|14
1638947480000|2021-12-08 07:11:20|210259.9|210109.9|210262.7|210112.7|210262.7|210112.7|210259.2|210109.2|12
1638947490000|2021-12-08 07:11:30|210263.4|210113.4|210259.3|210109.3|210263.4|210113.4|210259.3|210109.3|10
1638947500000|2021-12-08 07:11:40|210258.6|210108.6|210210.1|210160.1|210261|210164.6|210210.1|210108.6|13
1638947510000|2021-12-08 07:11:50|210208.8|210158.8|210252.9|210102.9|210258.8|210159.3|210208.8|210102.9|14
1638947520000|2021-12-08 07:12:00|210253.7|210103.7|210261.4|210111.4|210261.4|210111.4|210253.7|210103.7|22
1638947530000|2021-12-08 07:12:10|210260.2|210110.2|210260.9|210110.9|210261.8|210111.8|210258.4|210108.4|12
1638947540000|2021-12-08 07:12:20|210260.8|210110.8|210260.8|210110.8|210262.1|210112.1|210259.9|210109.9|12
1638947550000|2021-12-08 07:12:30|210260.5|210110.5|210262.6|210112.6|210263.1|210113.1|210260.5|210110.5|9
1638947560000|2021-12-08 07:12:40|210264.1|210114.1|210260.5|210110.5|210264.1|210114.1|210258.7|210108.7|10
1638947570000|2021-12-08 07:12:50|210259.2|210109.2|210263.8|210113.8|210263.8|210113.8|210258.8|210108.8|13
1638947580000|2021-12-08 07:13:00|210262.6|210112.6|210214.6|210164.6|210263.5|210164.7|210212.6|210112.2|11
1638947590000|2021-12-08 07:13:10|210213.8|210163.8|210261|210111|210262.7|210164.7|210213.8|210109.1|14
1638947600000|2021-12-08 07:13:20|210260.9|210110.9|210262.1|210112.1|210263.7|210113.7|210260.9|210110.9|9
1638947610000|2021-12-08 07:13:30|210260.8|210110.8|210262.5|210112.5|210262.9|210112.9|210260.8|210110.8|10
1638947620000|2021-12-08 07:13:40|210261.6|210111.6|210260.3|210110.3|210264.1|210114.1|210259.6|210109.6|16
1638947630000|2021-12-08 07:13:50|210260.4|210110.4|210208.4|210158.4|210261.6|210158.7|210208.4|210109.3|8
1638947640000|2021-12-08 07:14:00|210210.2|210160.2|210210.9|210160.9|210211.6|210161.6|210209.8|210159.8|9
1638947650000|2021-12-08 07:14:10|210211.2|210161.2|210262.8|210112.8|210263.2|210161.2|210210.8|210107.7|21
1638947660000|2021-12-08 07:14:20|210264.9|210114.9|210262.4|210112.4|210270.8|210120.8|210260.9|210110.9|20
1638947670000|2021-12-08 07:14:30|210262.3|210112.3|210261.1|210111.1|210264.3|210114.3|210260.3|210110.3|20
1638947680000|2021-12-08 07:14:40|210260.8|210110.8|210263.8|210113.8|210264.7|210114.7|210260.8|210110.8|14
1638947690000|2021-12-08 07:14:50|210263.5|210113.5|210253.5|210103.5|210263.6|210113.6|210251.7|210101.7|18
1638947700000|2021-12-08 07:15:00|210252.8|210102.8|210257.5|210107.5|210258.2|210108.2|210252.5|210102.5|18
1638947710000|2021-12-08 07:15:10|210258|210108|210208|210158|210261.2|210158|210208|210106.6|15
1638947720000|2021-12-08 07:15:20|210207.5|210157.5|210267.1|210117.1|210267.1|210159.1|210207.5|210112|18
1638947730000|2021-12-08 07:15:30|210266|210116|210264.7|210114.7|210269.6|210119.6|210264.1|210114.1|19
1638947740000|2021-12-08 07:15:40|210265|210115|210258.9|210108.9|210269|210119|210258.9|210108.9|25
1638947750000|2021-12-08 07:15:50|210259.3|210109.3|210255.4|210105.4|210259.3|210109.3|210252.4|210102.4|15
1638947760000|2021-12-08 07:16:00|210254.6|210104.6|210256.9|210106.9|210258.6|210108.6|210254.6|210104.6|16
1638947770000|2021-12-08 07:16:10|210257.4|210107.4|210254|210104|210257.4|210107.4|210253.5|210103.5|13
1638947780000|2021-12-08 07:16:20|210254.9|210104.9|210255.5|210105.5|210258.8|210108.8|210253.6|210103.6|12
1638947790000|2021-12-08 07:16:30|210255|210105|210227.9|210077.9|210255|210105|210227.9|210077.9|15
1638947800000|2021-12-08 07:16:40|210235.2|210085.2|210232.5|210082.5|210236.2|210086.2|210228.4|210078.4|18
1638947810000|2021-12-08 07:16:50|210232.2|210082.2|210231.9|210081.9|210232.5|210082.5|210229.6|210079.6|12
1638947820000|2021-12-08 07:17:00|210229.3|210079.3|210232.1|210082.1|210232.6|210082.6|210229.3|210079.3|14
1638947830000|2021-12-08 07:17:10|210231.7|210081.7|210181.9|210131.9|210232.7|210131.9|210180.5|210081.7|8
1638947840000|2021-12-08 07:17:20|210181.4|210131.4|210234.1|210084.1|210234.1|210131.5|210181.4|210080|12
1638947850000|2021-12-08 07:17:30|210232.4|210082.4|210230.4|210080.4|210238.4|210088.4|210223.7|210073.7|22
1638947860000|2021-12-08 07:17:40|210232|210082|210184.1|210134.1|210232|210137.8|210182.7|210082|9
1638947870000|2021-12-08 07:17:50|210186|210136|210231.1|210081.1|210231.3|210136|210186|210079.2|7
1638947880000|2021-12-08 07:18:00|210232|210082|210229.5|210079.5|210232.3|210082.3|210229.1|210079.1|13
1638947890000|2021-12-08 07:18:10|210229.2|210079.2|210235.1|210085.1|210236.6|210086.6|210227.9|210077.9|23
1638947900000|2021-12-08 07:18:20|210234.7|210084.7|210252.1|210102.1|210254.2|210104.2|210233.4|210083.4|24
1638947910000|2021-12-08 07:18:30|210252.5|210102.5|210238.2|210088.2|210253.2|210103.2|210232.7|210082.7|23
1638947920000|2021-12-08 07:18:40|210237.6|210087.6|210231.1|210081.1|210239.7|210136.4|210186.4|210080.3|23
1638947930000|2021-12-08 07:18:50|210241.3|210091.3|210235.3|210085.3|210241.3|210091.3|210231.6|210081.6|27
1638947940000|2021-12-08 07:19:00|210234.5|210084.5|210261.3|210111.3|210261.3|210111.3|210230.5|210080.5|21
1638947950000|2021-12-08 07:19:10|210260.3|210110.3|210263.8|210113.8|210263.8|210113.8|210259.3|210109.3|14
1638947960000|2021-12-08 07:19:20|210263.1|210113.1|210260.7|210110.7|210263.6|210113.6|210260.1|210110.1|16
1638947970000|2021-12-08 07:19:30|210261.9|210111.9|210261.6|210111.6|210262.7|210112.7|210261.6|210111.6|8
1638947980000|2021-12-08 07:19:40|210261.8|210111.8|210261.9|210111.9|210261.9|210111.9|210260.1|210110.1|6
1638947990000|2021-12-08 07:19:50|210261.5|210111.5|210260.8|210110.8|210262.9|210112.9|210258.8|210108.8|14
1638948000000|2021-12-08 07:20:00|210259.4|210109.4|210264.3|210114.3|210264.3|210114.3|210256.5|210106.5|25
1638948010000|2021-12-08 07:20:10|210264.7|210114.7|210262.7|210112.7|210265.8|210115.8|210261|210111|16
1638948020000|2021-12-08 07:20:20|210261.8|210111.8|210264.8|210114.8|210267.1|210117.1|210260.4|210110.4|18
1638948030000|2021-12-08 07:20:30|210264.9|210114.9|210288|210138|210292.1|210142.1|210263.4|210113.4|20
1638948040000|2021-12-08 07:20:40|210286.5|210136.5|210292.4|210142.4|210292.4|210142.4|210286.3|210136.3|19
1638948050000|2021-12-08 07:20:50|210292.1|210142.1|210289.3|210139.3|210292.7|210142.7|210288.4|210138.4|13
1638948060000|2021-12-08 07:21:00|210289.8|210139.8|210277|210127|210289.8|210139.8|210276.1|210126.1|22
1638948070000|2021-12-08 07:21:10|210280.3|210130.3|210282.6|210132.6|210282.8|210132.8|210277.2|210127.2|17
1638948080000|2021-12-08 07:21:20|210278.7|210128.7|210277.4|210127.4|210283|210133|210275.2|210125.2|21
1638948090000|2021-12-08 07:21:30|210278.7|210128.7|210277.1|210127.1|210281.7|210131.7|210276.3|210126.3|16
1638948100000|2021-12-08 07:21:40|210276.6|210126.6|210276.8|210126.8|210289.9|210139.9|210275.1|210125.1|16
1638948110000|2021-12-08 07:21:50|210276.3|210126.3|210277.9|210127.9|210280.3|210130.3|210275.6|210125.6|10
1638948120000|2021-12-08 07:22:00|210278|210128|210291.4|210141.4|210291.4|210141.4|210273.7|210123.7|17
1638948130000|2021-12-08 07:22:10|210291|210141|210311.7|210161.7|210312.9|210162.9|210291|210141|24
1638948140000|2021-12-08 07:22:20|210311.1|210161.1|210310.9|210160.9|210311.4|210161.4|210309.4|210159.4|17
1638948150000|2021-12-08 07:22:30|210312.1|210162.1|210304.2|210154.2|210314.9|210164.9|210301.4|210151.4|28
1638948160000|2021-12-08 07:22:40|210304.4|210154.4|210312.1|210162.1|210315.5|210165.5|210304|210154|26
1638948170000|2021-12-08 07:22:50|210312|210162|210319.3|210169.3|210319.3|210169.3|210312|210162|13
1638948180000|2021-12-08 07:23:00|210316.9|210166.9|210308.3|210158.3|210316.9|210166.9|210308.3|210158.3|22
1638948190000|2021-12-08 07:23:10|210309.2|210159.2|210317.8|210167.8|210319.2|210169.2|210309.2|210159.2|24
1638948200000|2021-12-08 07:23:20|210318.1|210168.1|210326.2|210176.2|210330.3|210180.3|210317.7|210167.7|23
1638948210000|2021-12-08 07:23:30|210325.8|210175.8|210328.4|210178.4|210328.4|210178.4|210323|210173|16
1638948220000|2021-12-08 07:23:40|210326.4|210176.4|210325|210175|210326.7|210176.7|210323.9|210173.9|12
1638948230000|2021-12-08 07:23:50|210331.2|210181.2|210352.4|210202.4|210354.9|210204.9|210328.1|210178.1|18
1638948240000|2021-12-08 07:24:00|210352.1|210202.1|210362.7|210212.7|210372|210222|210352.1|210202.1|32
1638948250000|2021-12-08 07:24:10|210362.6|210212.6|210361.7|210211.7|210364.3|210214.3|210361.3|210211.3|18
1638948260000|2021-12-08 07:24:20|210362|210212|210378.8|210228.8|210381.8|210231.8|210361.9|210211.9|25
1638948270000|2021-12-08 07:24:30|210378.4|210228.4|210381.9|210231.9|210382.1|210232.1|210376.4|210226.4|13
1638948280000|2021-12-08 07:24:40|210382.2|210232.2|210370|210220|210382.2|210232.2|210370|210220|15
1638948290000|2021-12-08 07:24:50|210370.7|210220.7|210373.1|210223.1|210373.5|210223.5|210370.4|210220.4|18
1638948300000|2021-12-08 07:25:00|210372.9|210222.9|210375|210225|210376.3|210226.3|210371.2|210221.2|18
1638948310000|2021-12-08 07:25:10|210374.7|210224.7|210365.3|210215.3|210374.7|210224.7|210363.5|210213.5|13
1638948320000|2021-12-08 07:25:20|210364.9|210214.9|210369.4|210219.4|210370.4|210220.4|210364.9|210214.9|16
1638948330000|2021-12-08 07:25:30|210370.2|210220.2|210368.2|210218.2|210371.4|210221.4|210368.2|210218.2|13
1638948340000|2021-12-08 07:25:40|210367.8|210217.8|210379.9|210229.9|210381.4|210231.4|210367.8|210217.8|17
1638948350000|2021-12-08 07:25:50|210379|210229|210407.6|210257.6|210412.1|210262.1|210378.9|210228.9|21
1638948360000|2021-12-08 07:26:00|210409.2|210259.2|210406.7|210256.7|210409.2|210259.2|210404.1|210254.1|25
1638948370000|2021-12-08 07:26:10|210407.2|210257.2|210408.6|210258.6|210409.4|210259.4|210405.4|210255.4|23
1638948380000|2021-12-08 07:26:20|210408.7|210258.7|210407.2|210257.2|210409.9|210259.9|210405.4|210255.4|20
1638948390000|2021-12-08 07:26:30|210407.1|210257.1|210410.2|210260.2|210417.5|210267.5|210406.3|210256.3|11
1638948400000|2021-12-08 07:26:40|210409.2|210259.2|210422.1|210272.1|210422.1|210272.1|210409.2|210259.2|17
1638948410000|2021-12-08 07:26:50|210419.6|210269.6|210417|210267|210420.1|210270.1|210414.1|210264.1|24
1638948420000|2021-12-08 07:27:00|210421.4|210271.4|210423.5|210273.5|210427|210321.7|210371.7|210258.9|25
1638948430000|2021-12-08 07:27:10|210422.2|210272.2|210422.9|210272.9|210426.6|210276.6|210420.1|210270.1|16
1638948440000|2021-12-08 07:27:20|210421.6|210271.6|210421.1|210271.1|210421.6|210271.6|210419.7|210269.7|16
1638948450000|2021-12-08 07:27:30|210421.4|210271.4|210421.4|210271.4|210422.5|210272.5|210420.5|210270.5|18
1638948460000|2021-12-08 07:27:40|210420.9|210270.9|210415.6|210265.6|210424.3|210274.3|210415|210265|19
1638948470000|2021-12-08 07:27:50|210415.5|210265.5|210352.1|210202.1|210415.5|210265.5|210302.4|210198.5|28
1638948480000|2021-12-08 07:28:00|210353.3|210203.3|210360.1|210210.1|210360.1|210210.1|210352.9|210202.9|22
1638948490000|2021-12-08 07:28:10|210359.7|210209.7|210358.1|210208.1|210359.7|210209.7|210353.8|210203.8|19
1638948500000|2021-12-08 07:28:20|210358.7|210208.7|210363.6|210213.6|210364.9|210214.9|210358.1|210208.1|19
1638948510000|2021-12-08 07:28:30|210363.7|210213.7|210355.7|210205.7|210363.7|210213.7|210355.3|210205.3|25
1638948520000|2021-12-08 07:28:40|210355.9|210205.9|210316.8|210166.8|210355.9|210205.9|210315.2|210165.2|31
1638948530000|2021-12-08 07:28:50|210316.4|210166.4|210318.4|210168.4|210319.7|210169.7|210313.7|210163.7|28
1638948540000|2021-12-08 07:29:00|210315.7|210165.7|210317|210167|210317|210167|210315.1|210165.1|14
1638948550000|2021-12-08 07:29:10|210317.5|210167.5|210322.1|210172.1|210322.8|210172.8|210316.3|210166.3|13
1638948560000|2021-12-08 07:29:20|210322.7|210172.7|210325.6|210175.6|210325.6|210175.6|210322.7|210172.7|10
1638948570000|2021-12-08 07:29:30|210326.3|210176.3|210331.1|210181.1|210331.1|210181.1|210319|210169|19
1638948580000|2021-12-08 07:29:40|210325.4|210175.4|210322.5|210172.5|210328.3|210178.3|210318.8|210168.8|23
1638948590000|2021-12-08 07:29:50|210319.9|210169.9|210322.9|210172.9|210327.3|210177.3|210313.5|210163.5|23
1638948600000|2021-12-08 07:30:00|210322.7|210172.7|210316.3|210166.3|210325.8|210175.8|210312.3|210162.3|28
1638948610000|2021-12-08 07:30:10|210311.8|210161.8|210317.8|210167.8|210322.4|210172.4|210308.3|210158.3|27
1638948620000|2021-12-08 07:30:20|210318.3|210168.3|210314|210164|210318.3|210168.3|210303.8|210153.8|25
1638948630000|2021-12-08 07:30:30|210313.9|210163.9|210314|210164|210315.7|210165.7|210309.3|210159.3|23
1638948640000|2021-12-08 07:30:40|210313.8|210163.8|210311.6|210161.6|210315.4|210165.4|210311.2|210161.2|15
1638948650000|2021-12-08 07:30:50|210311.9|210161.9|210301.4|210151.4|210312.2|210162.2|210296.7|210146.7|15
1638948660000|2021-12-08 07:31:00|210303|210153|210312.8|210162.8|210313.2|210163.2|210302.7|210152.7|20
1638948670000|2021-12-08 07:31:10|210311.8|210161.8|210302.8|210152.8|210312.7|210162.7|210302.8|210152.8|9
1638948680000|2021-12-08 07:31:20|210304.7|210154.7|210304.5|210154.5|210305.2|210155.2|210302.5|210152.5|10
1638948690000|2021-12-08 07:31:30|210307.6|210157.6|210305.5|210155.5|210307.6|210157.6|210300.6|210150.6|18
1638948700000|2021-12-08 07:31:40|210305.8|210155.8|210317.3|210167.3|210321.6|210171.6|210305.8|210155.8|22
1638948710000|2021-12-08 07:31:50|210321.5|210171.5|210284.6|210134.6|210321.5|210171.5|210281.8|210131.8|21
1638948720000|2021-12-08 07:32:00|210290|210140|210281.7|210131.7|210290|210140|210277|210127|16
1638948730000|2021-12-08 07:32:10|210282.3|210132.3|210286.4|210136.4|210288.1|210138.1|210281.7|210131.7|16
1638948740000|2021-12-08 07:32:20|210286.3|210136.3|210279.9|210129.9|210286.4|210136.4|210276.2|210126.2|19
1638948750000|2021-12-08 07:32:30|210280|210130|210272.7|210122.7|210280.8|210130.8|210272|210122|10
1638948760000|2021-12-08 07:32:40|210272.9|210122.9|210258.1|210108.1|210275.8|210125.8|210258.1|210108.1|27
1638948770000|2021-12-08 07:32:50|210260.7|210110.7|210266|210116|210266.2|210116.2|210257.4|210107.4|24
1638948780000|2021-12-08 07:33:00|210265.8|210115.8|210265.6|210115.6|210267.1|210117.1|210264.2|210114.2|14
1638948790000|2021-12-08 07:33:10|210264.9|210114.9|210264.8|210114.8|210266.6|210116.6|210263.5|210113.5|16
1638948800000|2021-12-08 07:33:20|210265|210115|210267.1|210117.1|210267.1|210117.1|210260|210110|19
1638948810000|2021-12-08 07:33:30|210267.8|210117.8|210269.2|210119.2|210269.2|210119.2|210264.4|210114.4|21
1638948820000|2021-12-08 07:33:40|210268|210118|210276.5|210126.5|210278.9|210128.9|210268|210118|18
1638948830000|2021-12-08 07:33:50|210275.4|210125.4|210240.1|210090.1|210275.4|210125.4|210239.7|210089.7|31
1638948840000|2021-12-08 07:34:00|210241.2|210091.2|210244.5|210094.5|210250.7|210100.7|210241.2|210091.2|15
1638948850000|2021-12-08 07:34:10|210244.8|210094.8|210242.6|210092.6|210245.1|210095.1|210240.4|210090.4|11
1638948860000|2021-12-08 07:34:20|210242.4|210092.4|210240.8|210090.8|210242.5|210092.5|210237.4|210087.4|17
1638948870000|2021-12-08 07:34:30|210242.2|210092.2|210242.3|210092.3|210243.4|210093.4|210241.1|210091.1|17
1638948880000|2021-12-08 07:34:40|210240|210090|210237|210087|210240|210090|210233|210083|21
1638948890000|2021-12-08 07:34:50|210239|210089|210238.5|210088.5|210239|210089|210236.9|210086.9|13
1638948900000|2021-12-08 07:35:00|210237.5|210087.5|210227.9|210077.9|210238.3|210088.3|210223.7|210073.7|22
1638948910000|2021-12-08 07:35:10|210227.4|210077.4|210232.4|210082.4|210235.1|210085.1|210226.8|210076.8|15
1638948920000|2021-12-08 07:35:20|210232.2|210082.2|210232.6|210082.6|210237.2|210087.2|210229.2|210079.2|21
1638948930000|2021-12-08 07:35:30|210231.6|210081.6|210240.8|210090.8|210242.6|210092.6|210231.6|210081.6|15
1638948940000|2021-12-08 07:35:40|210241|210091|210234.6|210084.6|210241.1|210091.1|210234.2|210084.2|22
1638948950000|2021-12-08 07:35:50|210226.5|210076.5|210228.5|210078.5|210229.8|210079.8|210225.5|210075.5|20
1638948960000|2021-12-08 07:36:00|210229.4|210079.4|210228.6|210078.6|210229.8|210079.8|210225.5|210075.5|18
1638948970000|2021-12-08 07:36:10|210227.7|210077.7|210232.9|210082.9|210234.4|210084.4|210226.5|210076.5|22
1638948980000|2021-12-08 07:36:20|210232.5|210082.5|210236.3|210086.3|210239.6|210089.6|210232.5|210082.5|14
1638948990000|2021-12-08 07:36:30|210239.4|210089.4|210235.8|210085.8|210239.8|210089.8|210235.8|210085.8|13
1638949000000|2021-12-08 07:36:40|210235.7|210085.7|210231.8|210081.8|210235.7|210085.7|210231.7|210081.7|14
1638949010000|2021-12-08 07:36:50|210236.8|210086.8|210220.7|210070.7|210236.8|210086.8|210219.7|210069.7|16
1638949020000|2021-12-08 07:37:00|210220.9|210070.9|210218.8|210068.8|210220.9|210070.9|210218.1|210068.1|19
1638949030000|2021-12-08 07:37:10|210219.4|210069.4|210220.5|210070.5|210221.6|210071.6|210218.4|210068.4|14
1638949040000|2021-12-08 07:37:20|210220.7|210070.7|210220.4|210070.4|210220.7|210070.7|210218.7|210068.7|14
1638949050000|2021-12-08 07:37:30|210220.6|210070.6|210227.5|210077.5|210227.5|210077.5|210220.1|210070.1|18
1638949060000|2021-12-08 07:37:40|210225.6|210075.6|210224|210074|210227.1|210077.1|210224|210074|17
1638949070000|2021-12-08 07:37:50|210224.2|210074.2|210203.5|210053.5|210224.5|210074.5|210200.2|210050.2|19
1638949080000|2021-12-08 07:38:00|210200.9|210050.9|210208.7|210058.7|210213.3|210063.3|210200.9|210050.9|25
1638949090000|2021-12-08 07:38:10|210208.5|210058.5|210205.9|210055.9|210208.5|210058.5|210199.2|210049.2|17
1638949100000|2021-12-08 07:38:20|210204.7|210054.7|210195.1|210045.1|210205.8|210055.8|210190.7|210040.7|11
1638949110000|2021-12-08 07:38:30|210192|210042|210195.8|210045.8|210202.8|210052.8|210192|210042|14
1638949120000|2021-12-08 07:38:40|210197.6|210047.6|210204.7|210054.7|210206.7|210056.7|210195.6|210045.6|17
1638949130000|2021-12-08 07:38:50|210204.3|210054.3|210204.8|210054.8|210205.8|210055.8|210204.3|210054.3|11
1638949140000|2021-12-08 07:39:00|210204.9|210054.9|210201.2|210051.2|210204.9|210054.9|210201.2|210051.2|8
1638949150000|2021-12-08 07:39:10|210201.4|210051.4|210198.8|210048.8|210201.4|210051.4|210197.9|210047.9|13
1638949160000|2021-12-08 07:39:20|210198.5|210048.5|210190.6|210040.6|210199|210049|210190.4|210040.4|18
1638949170000|2021-12-08 07:39:30|210189.2|210039.2|210194.6|210044.6|210196.8|210046.8|210189.2|210039.2|16
1638949180000|2021-12-08 07:39:40|210194.2|210044.2|210195.9|210045.9|210198.2|210048.2|210194.2|210044.2|11
1638949190000|2021-12-08 07:39:50|210195.6|210045.6|210195.4|210045.4|210195.6|210045.6|210194.2|210044.2|7
1638949200000|2021-12-08 07:40:00|210196.4|210046.4|210189.8|210039.8|210196.8|210046.8|210189|210039|21
1638949210000|2021-12-08 07:40:10|210172.7|210022.7|210161.3|210011.3|210172.7|210048|210098|209995.6|30
1638949220000|2021-12-08 07:40:20|210159.7|210009.7|210152.6|210002.6|210176.2|210026.2|210147.9|209997.9|22
1638949230000|2021-12-08 07:40:30|210149.8|209999.8|210165.3|210015.3|210167.9|210017.9|210147.1|209997.1|24
1638949240000|2021-12-08 07:40:40|210166.3|210016.3|210171.7|210021.7|210173.4|210023.4|210161.5|210011.5|24
1638949250000|2021-12-08 07:40:50|210171|210021|210180.6|210030.6|210187.5|210037.5|210148.7|209998.7|28
1638949260000|2021-12-08 07:41:00|210182.9|210032.9|210189.6|210039.6|210190.5|210040.5|210182.4|210032.4|22
1638949270000|2021-12-08 07:41:10|210189.3|210039.3|210145.9|209995.9|210190.9|210040.9|210145.4|209995.4|22
1638949280000|2021-12-08 07:41:20|210152|210002|210160.2|210010.2|210161.6|210011.6|210148.6|209998.6|23
1638949290000|2021-12-08 07:41:30|210158.2|210008.2|210160.7|210010.7|210162.8|210012.8|210158.2|210008.2|13
1638949300000|2021-12-08 07:41:40|210161.1|210011.1|210158.4|210008.4|210161.9|210011.9|210158.4|210008.4|15
1638949310000|2021-12-08 07:41:50|210162|210012|210152.4|210002.4|210166|210016|210144|209994|23
1638949320000|2021-12-08 07:42:00|210151.5|210001.5|210150.7|210000.7|210154.5|210004.5|210148.9|209998.9|19
1638949330000|2021-12-08 07:42:10|210153.2|210003.2|210191.2|210041.2|210193.4|210043.4|210150.7|210000.7|20
1638949340000|2021-12-08 07:42:20|210190.8|210040.8|210195.1|210045.1|210197.6|210047.6|210190|210040|20
1638949350000|2021-12-08 07:42:30|210195.5|210045.5|210189.3|210039.3|210197.6|210047.6|210188.3|210038.3|26
1638949360000|2021-12-08 07:42:40|210188.4|210038.4|210190|210040|210192.5|210042.5|210188.4|210038.4|18
1638949370000|2021-12-08 07:42:50|210189.2|210039.2|210189.9|210039.9|210190.4|210040.4|210185|210035|19
1638949380000|2021-12-08 07:43:00|210190|210040|210187.3|210037.3|210197.3|210047.3|210183.4|210033.4|16
1638949390000|2021-12-08 07:43:10|210188.8|210038.8|210181.2|210031.2|210189.2|210039.2|210180.2|210030.2|17
1638949400000|2021-12-08 07:43:20|210180.3|210030.3|210181.6|210031.6|210182.8|210032.8|210179.9|210029.9|19
1638949410000|2021-12-08 07:43:30|210181.5|210031.5|210181.3|210031.3|210184.8|210034.8|210180.4|210030.4|20
1638949420000|2021-12-08 07:43:40|210181.4|210031.4|210178|210028|210181.6|210031.6|210177|210027|19
1638949430000|2021-12-08 07:43:50|210177.7|210027.7|210181.4|210031.4|210187.2|210037.2|210177.7|210027.7|17
1638949440000|2021-12-08 07:44:00|210181.2|210031.2|210180.2|210030.2|210188.5|210038.5|210180.1|210030.1|27
1638949450000|2021-12-08 07:44:10|210180.9|210030.9|210187.5|210037.5|210188.5|210038.5|210180.2|210030.2|14
1638949460000|2021-12-08 07:44:20|210187.6|210037.6|210186.5|210036.5|210187.7|210037.7|210186.4|210036.4|6
1638949470000|2021-12-08 07:44:30|210186.6|210036.6|210184|210034|210187.5|210037.5|210184|210034|17
1638949480000|2021-12-08 07:44:40|210184.3|210034.3|210208.1|210058.1|210210.6|210060.6|210184.2|210034.2|19
1638949490000|2021-12-08 07:44:50|210195.7|210045.7|210187.5|210037.5|210205.2|210055.2|210185.4|210035.4|27
1638949500000|2021-12-08 07:45:00|210189.6|210039.6|210199.9|210049.9|210203.6|210053.6|210186.1|210036.1|27
1638949510000|2021-12-08 07:45:10|210200.1|210050.1|210223.3|210073.3|210226.8|210076.8|210199.5|210049.5|27
1638949520000|2021-12-08 07:45:20|210214.9|210064.9|210212.9|210062.9|210214.9|210064.9|210205|210055|24
1638949530000|2021-12-08 07:45:30|210212.6|210062.6|210214.4|210064.4|210216.2|210066.2|210211.1|210061.1|21
1638949540000|2021-12-08 07:45:40|210214.3|210064.3|210212.7|210062.7|210214.6|210064.6|210212.3|210062.3|13
1638949550000|2021-12-08 07:45:50|210213.4|210063.4|210270.8|210120.8|210276.5|210126.5|210213.4|210063.4|27
1638949560000|2021-12-08 07:46:00|210271.1|210121.1|210258.5|210108.5|210274.5|210124.5|210258.5|210108.5|23
1638949570000|2021-12-08 07:46:10|210259.7|210109.7|210256.9|210106.9|210264.4|210114.4|210255.6|210105.6|22
1638949580000|2021-12-08 07:46:20|210257.9|210107.9|210258.3|210108.3|210261|210111|210254.2|210104.2|23
1638949590000|2021-12-08 07:46:30|210258.6|210108.6|210255.4|210105.4|210258.6|210108.6|210254|210104|20
1638949600000|2021-12-08 07:46:40|210255.6|210105.6|210230.3|210080.3|210263.4|210113.4|210230.3|210080.3|20
1638949610000|2021-12-08 07:46:50|210231.5|210081.5|210230.7|210080.7|210236.6|210086.6|210225.5|210075.5|26
1638949620000|2021-12-08 07:47:00|210231|210081|210225.9|210075.9|210234.6|210118.7|210168.7|210069.7|21
1638949630000|2021-12-08 07:47:10|210226.9|210076.9|210233.6|210083.6|210242.1|210092.1|210223.6|210073.6|27
1638949640000|2021-12-08 07:47:20|210235.8|210085.8|210240.1|210090.1|210246.8|210096.8|210234.3|210084.3|25
1638949650000|2021-12-08 07:47:30|210246|210096|210268.3|210118.3|210271.2|210121.2|210246|210096|25
1638949660000|2021-12-08 07:47:40|210268|210118|210266.9|210116.9|210268.8|210118.8|210266.3|210116.3|18
1638949670000|2021-12-08 07:47:50|210266.3|210116.3|210242.5|210092.5|210266.3|210116.3|210240.4|210090.4|23
1638949680000|2021-12-08 07:48:00|210243.4|210093.4|210249.6|210099.6|210250.7|210100.7|210241|210091|16
1638949690000|2021-12-08 07:48:10|210249.3|210099.3|210245.8|210095.8|210249.5|210099.5|210244.2|210094.2|20
1638949700000|2021-12-08 07:48:20|210245.4|210095.4|210244.9|210094.9|210246.8|210096.8|210241.3|210091.3|18
1638949710000|2021-12-08 07:48:30|210246.4|210096.4|210250.1|210100.1|210259.2|210109.2|210245.4|210095.4|30
1638949720000|2021-12-08 07:48:40|210249.8|210099.8|210255.5|210105.5|210261.2|210111.2|210249.7|210099.7|20
1638949730000|2021-12-08 07:48:50|210255.1|210105.1|210246|210096|210255.1|210105.1|210243|210093|25
1638949740000|2021-12-08 07:49:00|210246.3|210096.3|210245|210095|210248.8|210098.8|210244.2|210094.2|25
1638949750000|2021-12-08 07:49:10|210245.2|210095.2|210246.3|210096.3|210248.4|210098.4|210241|210091|25
1638949760000|2021-12-08 07:49:20|210246.5|210096.5|210245.3|210095.3|210253.9|210103.9|210245.3|210095.3|18
1638949770000|2021-12-08 07:49:30|210245.7|210095.7|210248.2|210098.2|210250.2|210100.2|210243.7|210093.7|17
1638949780000|2021-12-08 07:49:40|210248.4|210098.4|210244.2|210094.2|210254.9|210104.9|210244.2|210094.2|18
1638949790000|2021-12-08 07:49:50|210244.3|210094.3|210239.9|210089.9|210253.2|210103.2|210239.9|210089.9|27
1638949800000|2021-12-08 07:50:00|210239.8|210089.8|210240.5|210090.5|210242.4|210092.4|210237.1|210087.1|22
1638949810000|2021-12-08 07:50:10|210241|210091|210247.6|210097.6|210250.3|210100.3|210241|210091|22
1638949820000|2021-12-08 07:50:20|210247.5|210097.5|210247.2|210097.2|210248.3|210098.3|210238.3|210088.3|25
1638949830000|2021-12-08 07:50:30|210246.8|210096.8|210250.6|210100.6|210250.8|210100.8|210243.9|210093.9|21
1638949840000|2021-12-08 07:50:40|210247.7|210097.7|210250.9|210100.9|210252.5|210102.5|210246.3|210096.3|18
1638949850000|2021-12-08 07:50:50|210250.6|210100.6|210253.4|210103.4|210254|210104|210249.2|210099.2|21
1638949860000|2021-12-08 07:51:00|210253.7|210103.7|210253.2|210103.2|210255|210105|210252.8|210102.8|13
1638949870000|2021-12-08 07:51:10|210248.4|210098.4|210250.9|210100.9|210251.9|210101.9|210245.5|210095.5|22
1638949880000|2021-12-08 07:51:20|210249.7|210099.7|210247.4|210097.4|210250|210100|210247|210097|17
1638949890000|2021-12-08 07:51:30|210246.8|210096.8|210244.3|210094.3|210248.7|210098.7|210241.6|210091.6|18
1638949900000|2021-12-08 07:51:40|210244.5|210094.5|210246.2|210096.2|210252.3|210151|210201|210094.3|22
1638949910000|2021-12-08 07:51:50|210246.8|210096.8|210247.3|210097.3|210248.9|210098.9|210244|210094|24
1638949920000|2021-12-08 07:52:00|210249.8|210099.8|210246.5|210096.5|210250.3|210100.3|210245.8|210095.8|20
1638949930000|2021-12-08 07:52:10|210247.1|210097.1|210239.1|210089.1|210247.4|210097.4|210235.8|210085.8|16
1638949940000|2021-12-08 07:52:20|210238.6|210088.6|210242|210092|210244.1|210094.1|210238.6|210088.6|14
1638949950000|2021-12-08 07:52:30|210242.4|210092.4|210280.2|210130.2|210280.4|210130.4|210242.4|210092.4|26
1638949960000|2021-12-08 07:52:40|210280|210130|210277.2|210127.2|210280.7|210130.7|210274.9|210124.9|22
1638949970000|2021-12-08 07:52:50|210277.3|210127.3|210276.3|210126.3|210278.6|210128.6|210276.3|210126.3|13
1638949980000|2021-12-08 07:53:00|210276.8|210126.8|210274.8|210124.8|210277.2|210127.2|210272.8|210122.8|19
1638949990000|2021-12-08 07:53:10|210274.2|210124.2|210273.9|210123.9|210274.4|210124.4|210272.8|210122.8|17
1638950000000|2021-12-08 07:53:20|210273.7|210123.7|210275.3|210125.3|210277.3|210127.3|210273.7|210123.7|15
1638950010000|2021-12-08 07:53:30|210277.4|210127.4|210274.5|210124.5|210277.8|210127.8|210268.9|210118.9|18
1638950020000|2021-12-08 07:53:40|210275.6|210125.6|210274.7|210124.7|210275.8|210125.8|210274.7|210124.7|12
1638950030000|2021-12-08 07:53:50|210274.6|210124.6|210275.6|210125.6|210275.6|210125.6|210274.1|210124.1|10
1638950040000|2021-12-08 07:54:00|210274.9|210124.9|210276.6|210126.6|210277.6|210127.6|210274.1|210124.1|18
1638950050000|2021-12-08 07:54:10|210277.1|210127.1|210279.9|210129.9|210280.1|210130.1|210276.6|210126.6|14
1638950060000|2021-12-08 07:54:20|210279.8|210129.8|210278.3|210128.3|210280.7|210130.7|210273.6|210123.6|13
1638950070000|2021-12-08 07:54:30|210278.6|210128.6|210280.3|210130.3|210281.5|210131.5|210278.6|210128.6|13
1638950080000|2021-12-08 07:54:40|210281.8|210131.8|210281.9|210131.9|210282.6|210132.6|210281.3|210131.3|7
1638950090000|2021-12-08 07:54:50|210281.6|210131.6|210283|210133|210283|210133|210281.5|210131.5|12
1638950100000|2021-12-08 07:55:00|210281.5|210131.5|210283.6|210133.6|210284.1|210134.1|210280.9|210130.9|16
1638950110000|2021-12-08 07:55:10|210283.3|210133.3|210311.1|210161.1|210314.4|210164.4|210281.6|210131.6|25
1638950120000|2021-12-08 07:55:20|210311.9|210161.9|210310.6|210160.6|210314.6|210164.6|210302.6|210152.6|22
1638950130000|2021-12-08 07:55:30|210310.8|210160.8|210311.9|210161.9|210315.2|210165.2|210308.1|210158.1|21
1638950140000|2021-12-08 07:55:40|210311.5|210161.5|210313.8|210163.8|210314.4|210164.4|210310.7|210160.7|19
1638950150000|2021-12-08 07:55:50|210314.2|210164.2|210312.4|210162.4|210314.2|210164.2|210310.4|210160.4|13
1638950160000|2021-12-08 07:56:00|210312.2|210162.2|210307.7|210157.7|210313.1|210163.1|210304.9|210154.9|12
1638950170000|2021-12-08 07:56:10|210307.5|210157.5|210309.4|210159.4|210310.7|210160.7|210307.5|210157.5|10
1638950180000|2021-12-08 07:56:20|210309.9|210159.9|210312.4|210162.4|210315|210165|210309.6|210159.6|13
1638950190000|2021-12-08 07:56:30|210314.3|210164.3|210304.4|210154.4|210314.3|210164.3|210304.4|210154.4|17
1638950200000|2021-12-08 07:56:40|210303.3|210153.3|210306|210156|210306.3|210156.3|210303.3|210153.3|9
1638950210000|2021-12-08 07:56:50|210305.4|210155.4|210313.6|210163.6|210313.6|210163.6|210305.4|210155.4|12
1638950220000|2021-12-08 07:57:00|210312.3|210162.3|210307.3|210157.3|210313.1|210163.1|210305.4|210155.4|23
1638950230000|2021-12-08 07:57:10|210306.8|210156.8|210284.2|210134.2|210307.2|210157.2|210277.8|210127.8|26
1638950240000|2021-12-08 07:57:20|210281.4|210131.4|210279.1|210129.1|210298.9|210148.9|210275.6|210125.6|22
1638950250000|2021-12-08 07:57:30|210220.5|210170.5|210271.8|210121.8|210281|210170.5|210220.5|210116|14
1638950260000|2021-12-08 07:57:40|210270.1|210120.1|210271.9|210121.9|210272.4|210122.4|210267.4|210117.4|16
1638950270000|2021-12-08 07:57:50|210272.9|210122.9|210273.5|210123.5|210276.7|210126.7|210266.6|210116.6|15
1638950280000|2021-12-08 07:58:00|210274.2|210124.2|210314.3|210164.3|210314.6|210164.6|210272.9|210122.9|22
1638950290000|2021-12-08 07:58:10|210315.1|210165.1|210310.6|210160.6|210318.4|210168.4|210308.6|210158.6|19
1638950300000|2021-12-08 07:58:20|210309.9|210159.9|210311.3|210161.3|210313.4|210163.4|210306.1|210156.1|12
1638950310000|2021-12-08 07:58:30|210310.2|210160.2|210309.8|210159.8|210313.9|210163.9|210309.2|210159.2|22
1638950320000|2021-12-08 07:58:40|210307.5|210157.5|210317.4|210167.4|210317.4|210167.4|210307.5|210157.5|10
1638950330000|2021-12-08 07:58:50|210316.6|210166.6|210227.1|210077.1|210316.6|210166.6|210227.1|210077.1|26
1638950340000|2021-12-08 07:59:00|210229.4|210079.4|210221.8|210071.8|210242.4|210092.4|210220|210070|36
1638950350000|2021-12-08 07:59:10|210223.1|210073.1|210223.3|210073.3|210231.3|210081.3|210221.3|210071.3|26
1638950360000|2021-12-08 07:59:20|210223.5|210073.5|210222.2|210072.2|210224.8|210074.8|210220.4|210070.4|16
1638950370000|2021-12-08 07:59:30|210222.4|210072.4|210216.7|210066.7|210222.4|210072.4|210216.7|210066.7|22
1638950380000|2021-12-08 07:59:40|210216.9|210066.9|210215.4|210065.4|210217.9|210067.9|210214.5|210064.5|19
1638950390000|2021-12-08 07:59:50|210215.3|210065.3|210226.1|210076.1|210227.1|210077.1|210214.4|210064.4|31
1638950400000|2021-12-08 08:00:00|210228.8|210078.8|210193.1|210043.1|210235.8|210085.8|210183.7|210033.7|37
1638950410000|2021-12-08 08:00:10|210194.5|210044.5|210182.1|210032.1|210194.5|210044.5|210178.2|210028.2|34
1638950420000|2021-12-08 08:00:20|210179.9|210029.9|210185.5|210035.5|210194.9|210044.9|210153.8|210003.8|36
1638950430000|2021-12-08 08:00:30|210185.9|210035.9|210172.4|210022.4|210187.4|210037.4|210165.8|210015.8|32
1638950440000|2021-12-08 08:00:40|210175.5|210025.5|210147.4|209997.4|210176.6|210026.6|210139.4|209989.4|34
1638950450000|2021-12-08 08:00:50|210137.4|209987.4|210127.5|209977.5|210183.1|210033.1|210119.3|209969.3|37
1638950460000|2021-12-08 08:01:00|210126.2|209976.2|210149.9|209999.9|210170|210020|210123.3|209973.3|32
1638950470000|2021-12-08 08:01:10|210150.8|210000.8|210147|209997|210155|210005|210141.4|209991.4|31
1638950480000|2021-12-08 08:01:20|210150.6|210000.6|210150.5|210000.5|210162.9|210012.9|210145.3|209995.3|27
1638950490000|2021-12-08 08:01:30|210145.9|209995.9|210139.3|209989.3|210145.9|209995.9|210131.2|209981.2|29
1638950500000|2021-12-08 08:01:40|210138.2|209988.2|210101.7|209951.7|210139.2|209989.2|210101.7|209951.7|24
1638950510000|2021-12-08 08:01:50|210107.9|209957.9|210102.5|209952.5|210111.8|209961.8|210097.2|209947.2|31
1638950520000|2021-12-08 08:02:00|210103.2|209953.2|210103.2|209953.2|210105.3|209955.3|210101.8|209951.8|23
1638950530000|2021-12-08 08:02:10|210103.3|209953.3|210105.2|209955.2|210105.6|209955.6|210102.3|209952.3|18
1638950540000|2021-12-08 08:02:20|210104.7|209954.7|210105.4|209955.4|210107.4|209957.4|210102.8|209952.8|18
1638950550000|2021-12-08 08:02:30|210105.3|209955.3|210102.2|209952.2|210105.3|209955.3|210102.2|209952.2|12
1638950560000|2021-12-08 08:02:40|210102.9|209952.9|210119.6|209969.6|210119.6|209969.6|210101.6|209951.6|18
1638950570000|2021-12-08 08:02:50|210118.7|209968.7|210120.9|209970.9|210129.3|209979.3|210117.1|209967.1|27
1638950580000|2021-12-08 08:03:00|210122.1|209972.1|210133.6|209983.6|210141.2|209991.2|210120.9|209970.9|24
1638950590000|2021-12-08 08:03:10|210132.7|209982.7|210135.2|209985.2|210139.8|209989.8|210131.2|209981.2|23
1638950600000|2021-12-08 08:03:20|210118.8|209968.8|210137.3|209987.3|210145.8|209995.8|210118.8|209968.8|33
1638950610000|2021-12-08 08:03:30|210132.3|209982.3|210122.3|209972.3|210138.8|209988.8|210120.3|209970.3|34
1638950620000|2021-12-08 08:03:40|210121.9|209971.9|210126.8|209976.8|210130.8|209980.8|210121.7|209971.7|33
1638950630000|2021-12-08 08:03:50|210125.1|209975.1|210135.2|209985.2|210140|209990|210125.1|209975.1|28
1638950640000|2021-12-08 08:04:00|210134.6|209984.6|210141.9|209991.9|210144.5|209994.5|210133.6|209983.6|29
1638950650000|2021-12-08 08:04:10|210141.5|209991.5|210139.7|209989.7|210145|209995|210137.3|209987.3|26
1638950660000|2021-12-08 08:04:20|210139.6|209989.6|210129.6|209979.6|210141.2|209991.2|210127.6|209977.6|23
1638950670000|2021-12-08 08:04:30|210131.8|209981.8|210142.6|209992.6|210149.9|209999.9|210128|209978|26
1638950680000|2021-12-08 08:04:40|210144.7|209994.7|210129.9|209979.9|210144.7|209994.7|210125.6|209975.6|24
1638950690000|2021-12-08 08:04:50|210128.2|209978.2|210124|209974|210129|209979|210123.7|209973.7|27
1638950700000|2021-12-08 08:05:00|210123.7|209973.7|210100.2|209950.2|210123.7|209973.7|210099.1|209949.1|34
1638950710000|2021-12-08 08:05:10|210100.4|209950.4|210104.6|209954.6|210109.7|209959.7|210099|209949|25
1638950720000|2021-12-08 08:05:20|210100.5|209950.5|210103.3|209953.3|210103.9|209953.9|210100.5|209950.5|22
1638950730000|2021-12-08 08:05:30|210103.8|209953.8|210106.1|209956.1|210106.1|209956.1|210102.4|209952.4|19
1638950740000|2021-12-08 08:05:40|210105|209955|210107.1|209957.1|210109.9|209959.9|210103.5|209953.5|23
1638950750000|2021-12-08 08:05:50|210107.6|209957.6|210105.4|209955.4|210112.7|209962.7|210105.4|209955.4|18
1638950760000|2021-12-08 08:06:00|210105.5|209955.5|210124.6|209974.6|210129|209979|210103|209953|34
1638950770000|2021-12-08 08:06:10|210123.4|209973.4|210121.4|209971.4|210126.9|209976.9|210118.2|209968.2|32
1638950780000|2021-12-08 08:06:20|210119.9|209969.9|210132.7|209982.7|210143.5|209993.5|210119.9|209969.9|37
1638950790000|2021-12-08 08:06:30|210132.3|209982.3|210128.1|209978.1|210138.7|209988.7|210125.9|209975.9|36
1638950800000|2021-12-08 08:06:40|210128.4|209978.4|210135.5|209985.5|210135.8|209985.8|210127.1|209977.1|31
1638950810000|2021-12-08 08:06:50|210135|209985|210143.7|209993.7|210143.7|209993.7|210134.4|209984.4|28
1638950820000|2021-12-08 08:07:00|210143|209993|210136.8|209986.8|210145.6|209995.6|210134.5|209984.5|28
1638950830000|2021-12-08 08:07:10|210137.2|209987.2|210127.1|209977.1|210138.8|209988.8|210121.7|209971.7|32
1638950840000|2021-12-08 08:07:20|210127.4|209977.4|210123.1|209973.1|210127.4|209977.4|210118.5|209968.5|29
1638950850000|2021-12-08 08:07:30|210125.9|209975.9|210119.6|209969.6|210125.9|209975.9|210119.6|209969.6|16
1638950860000|2021-12-08 08:07:40|210119.2|209969.2|210133.1|209983.1|210144|209994|210119|209969|31
1638950870000|2021-12-08 08:07:50|210131.6|209981.6|210124|209974|210131.9|209981.9|210123.9|209973.9|25
1638950880000|2021-12-08 08:08:00|210123.8|209973.8|210125.6|209975.6|210126.7|209976.7|210123.7|209973.7|22
1638950890000|2021-12-08 08:08:10|210125.4|209975.4|210127.6|209977.6|210130.3|209980.3|210125.4|209975.4|18
1638950900000|2021-12-08 08:08:20|210127.7|209977.7|210128.5|209978.5|210134.9|209984.9|210127.1|209977.1|26
1638950910000|2021-12-08 08:08:30|210130.5|209980.5|210138.3|209988.3|210138.6|209988.6|210129.7|209979.7|18
1638950920000|2021-12-08 08:08:40|210137.4|209987.4|210117.7|209967.7|210140.5|209990.5|210116.6|209966.6|19
1638950930000|2021-12-08 08:08:50|210122|209972|210122.4|209972.4|210124.3|209974.3|210110.5|209960.5|27
1638950940000|2021-12-08 08:09:00|210121.7|209971.7|210148.8|209998.8|210153.3|210003.3|210117.1|209967.1|32
1638950950000|2021-12-08 08:09:10|210148.5|209998.5|210139.6|209989.6|210148.5|209998.5|210134.2|209984.2|26
1638950960000|2021-12-08 08:09:20|210137.6|209987.6|210112.6|209962.6|210139.7|209989.7|210112.6|209962.6|35
1638950970000|2021-12-08 08:09:30|210119.2|209969.2|210110.5|209960.5|210122.2|209972.2|210109.8|209959.8|29
1638950980000|2021-12-08 08:09:40|210110.7|209960.7|210135.2|209985.2|210139.8|209989.8|210110.7|209960.7|25
1638950990000|2021-12-08 08:09:50|210134.6|209984.6|210131.9|209981.9|210136.8|209986.8|210131|209981|31
1638951000000|2021-12-08 08:10:00|210131.1|209981.1|210148.7|209998.7|210152.4|210002.4|210130.4|209980.4|31
1638951010000|2021-12-08 08:10:10|210148.6|209998.6|210146.9|209996.9|210152.6|210002.6|210139|209989|33
1638951020000|2021-12-08 08:10:20|210148.3|209998.3|210145.4|209995.4|210153.1|210003.1|210133.6|209983.6|35
1638951030000|2021-12-08 08:10:30|210141.6|209991.6|210141|209991|210146.6|209996.6|210136.6|209986.6|31
1638951040000|2021-12-08 08:10:40|210140.8|209990.8|210136.1|209986.1|210141.3|209991.3|210131.4|209981.4|33
1638951050000|2021-12-08 08:10:50|210138.6|209988.6|210140.6|209990.6|210144.5|209994.5|210135.7|209985.7|31
1638951060000|2021-12-08 08:11:00|210139.8|209989.8|210134.9|209984.9|210139.8|209989.8|210131.5|209981.5|34
1638951070000|2021-12-08 08:11:10|210135.3|209985.3|210132.9|209982.9|210141|209991|210118.3|209968.3|34
1638951080000|2021-12-08 08:11:20|210132.3|209982.3|210136|209986|210140.2|209990.2|210130.5|209980.5|34
1638951090000|2021-12-08 08:11:30|210134.7|209984.7|210129.7|209979.7|210137.1|209987.1|210127|209977|30
1638951100000|2021-12-08 08:11:40|210129.9|209979.9|210125.5|209975.5|210131.4|209981.4|210125.5|209975.5|26
1638951110000|2021-12-08 08:11:50|210126.3|209976.3|210129.9|209979.9|210133|209983|210125.9|209975.9|28
1638951120000|2021-12-08 08:12:00|210132.8|209982.8|210141.4|209991.4|210141.4|209991.4|210129.1|209979.1|28
1638951130000|2021-12-08 08:12:10|210134.7|209984.7|210118.2|209968.2|210136.7|209986.7|210116|209966|28
1638951140000|2021-12-08 08:12:20|210118.7|209968.7|210120|209970|210121.9|209971.9|210117.9|209967.9|16
1638951150000|2021-12-08 08:12:30|210125|209975|210137.3|209987.3|210142.8|209992.8|210125|209975|29
1638951160000|2021-12-08 08:12:40|210137.4|209987.4|210135.9|209985.9|210138.6|209988.6|210135.1|209985.1|21
1638951170000|2021-12-08 08:12:50|210135.7|209985.7|210133.9|209983.9|210138.6|209988.6|210133.5|209983.5|18
1638951180000|2021-12-08 08:13:00|210133.6|209983.6|210141.3|209991.3|210141.3|209991.3|210132|209982|17
1638951190000|2021-12-08 08:13:10|210134.5|209984.5|210140.7|209990.7|210144.8|209994.8|210132.8|209982.8|26
1638951200000|2021-12-08 08:13:20|210139.9|209989.9|210140.6|209990.6|210144.6|209994.6|210137.8|209987.8|26
1638951210000|2021-12-08 08:13:30|210140.4|209990.4|210146.2|209996.2|210178|210028|210140.4|209990.4|26
1638951220000|2021-12-08 08:13:40|210145.4|209995.4|210147.9|209997.9|210148.8|209998.8|210145.1|209995.1|25
1638951230000|2021-12-08 08:13:50|210147.8|209997.8|210148.5|209998.5|210152|210002|210147.6|209997.6|18
1638951240000|2021-12-08 08:14:00|210147.9|209997.9|210150.5|210000.5|210151.2|210001.2|210147.1|209997.1|15
1638951250000|2021-12-08 08:14:10|210150.2|210000.2|210183.1|210033.1|210187.2|210037.2|210149.3|209999.3|21
1638951260000|2021-12-08 08:14:20|210184.4|210034.4|210185|210035|210188.3|210038.3|210176.9|210026.9|22
1638951270000|2021-12-08 08:14:30|210185.2|210035.2|210188.5|210038.5|210189.2|210039.2|210176.7|210026.7|30
1638951280000|2021-12-08 08:14:40|210187.7|210037.7|210196.8|210046.8|210196.8|210046.8|210185.3|210035.3|30
1638951290000|2021-12-08 08:14:50|210197.5|210047.5|210190.3|210040.3|210197.5|210047.5|210190.3|210040.3|19
1638951300000|2021-12-08 08:15:00|210189|210039|210188.6|210038.6|210189.5|210039.5|210185.3|210035.3|28
1638951310000|2021-12-08 08:15:10|210188.5|210038.5|210236.5|210086.5|210245.7|210095.7|210181.1|210031.1|29
1638951320000|2021-12-08 08:15:20|210236.9|210086.9|210275.4|210125.4|210282.7|210132.7|210236.6|210086.6|34
1638951330000|2021-12-08 08:15:30|210276.5|210126.5|210277.1|210127.1|210284|210134|210274|210124|31
1638951340000|2021-12-08 08:15:40|210277.7|210127.7|210275.7|210125.7|210279.8|210129.8|210273.7|210123.7|28
1638951350000|2021-12-08 08:15:50|210275.8|210125.8|210279.3|210129.3|210284.9|210134.9|210274.7|210124.7|30
1638951360000|2021-12-08 08:16:00|210281.6|210131.6|210328.6|210178.6|210329.3|210179.3|210276.9|210126.9|30
1638951370000|2021-12-08 08:16:10|210328.9|210178.9|210355.1|210205.1|210360.5|210210.5|210326.2|210176.2|25
1638951380000|2021-12-08 08:16:20|210354.5|210204.5|210406|210256|210413.6|210263.6|210354.5|210204.5|30
1638951390000|2021-12-08 08:16:30|210408.3|210258.3|210415.4|210265.4|210415.4|210265.4|210405.8|210255.8|31
1638951400000|2021-12-08 08:16:40|210406.3|210256.3|210412.5|210262.5|210418.8|210268.8|210405.4|210255.4|26
1638951410000|2021-12-08 08:16:50|210411.7|210261.7|210408.6|210258.6|210411.7|210261.7|210386.6|210236.6|32
1638951420000|2021-12-08 08:17:00|210408.3|210258.3|210404.1|210254.1|210408.3|210258.3|210385|210235|32
1638951430000|2021-12-08 08:17:10|210408.6|210258.6|210397.7|210247.7|210410.6|210260.6|210392.7|210242.7|31
1638951440000|2021-12-08 08:17:20|210397.3|210247.3|210397.2|210247.2|210412.9|210262.9|210394.9|210244.9|34
1638951450000|2021-12-08 08:17:30|210395.1|210245.1|210395.9|210245.9|210403.8|210253.8|210391.4|210241.4|29
1638951460000|2021-12-08 08:17:40|210397.5|210247.5|210399.9|210249.9|210403.7|210253.7|210393|210243|31
1638951470000|2021-12-08 08:17:50|210396.9|210246.9|210367.6|210217.6|210399|210249|210367.6|210217.6|28
1638951480000|2021-12-08 08:18:00|210368.7|210218.7|210345.5|210195.5|210369.8|210219.8|210343.1|210193.1|33
1638951490000|2021-12-08 08:18:10|210345.1|210195.1|210343.7|210193.7|210346.2|210196.2|210342.5|210192.5|18
1638951500000|2021-12-08 08:18:20|210351.2|210201.2|210362.4|210212.4|210366.5|210216.5|210348.3|210198.3|32
1638951510000|2021-12-08 08:18:30|210362.7|210212.7|210363.4|210213.4|210369.3|210219.3|210361.1|210211.1|18
1638951520000|2021-12-08 08:18:40|210360.5|210210.5|210358.4|210208.4|210362.6|210212.6|210357.7|210207.7|22
1638951530000|2021-12-08 08:18:50|210357.9|210207.9|210357.3|210207.3|210359|210209|210354.7|210204.7|21
1638951540000|2021-12-08 08:19:00|210354.8|210204.8|210312.3|210162.3|210354.8|210204.8|210294.7|210144.7|35
1638951550000|2021-12-08 08:19:10|210314.7|210164.7|210303|210153|210316.3|210166.3|210298.6|210148.6|35
1638951560000|2021-12-08 08:19:20|210305.9|210155.9|210309.2|210159.2|210315.4|210165.4|210304.2|210154.2|27
1638951570000|2021-12-08 08:19:30|210312.5|210162.5|210327.7|210177.7|210327.7|210177.7|210288.2|210138.2|31
1638951580000|2021-12-08 08:19:40|210322.7|210172.7|210327.3|210177.3|210330.5|210180.5|210315|210165|24
1638951590000|2021-12-08 08:19:50|210327.2|210177.2|210328.3|210178.3|210328.6|210178.6|210324.3|210174.3|20
1638951600000|2021-12-08 08:20:00|210326.3|210176.3|210327.7|210177.7|210329.1|210179.1|210324.6|210174.6|16
1638951610000|2021-12-08 08:20:10|210329.3|210179.3|210327.6|210177.6|210329.3|210179.3|210324.4|210174.4|20
1638951620000|2021-12-08 08:20:20|210326.5|210176.5|210321|210171|210328.3|210178.3|210320.7|210170.7|20
1638951630000|2021-12-08 08:20:30|210322.2|210172.2|210331.1|210181.1|210331.1|210181.1|210322.2|210172.2|18
1638951640000|2021-12-08 08:20:40|210326.3|210176.3|210382.6|210232.6|210383.1|210233.1|210326.3|210176.3|34
1638951650000|2021-12-08 08:20:50|210384.2|210234.2|210365.8|210215.8|210385.6|210235.6|210365.8|210215.8|26
1638951660000|2021-12-08 08:21:00|210369|210219|210363|210213|210373.7|210223.7|210360.2|210210.2|25
1638951670000|2021-12-08 08:21:10|210362.1|210212.1|210361.4|210211.4|210364|210214|210360.3|210210.3|28
1638951680000|2021-12-08 08:21:20|210362.2|210212.2|210361.7|210211.7|210364.3|210214.3|210361.6|210211.6|22
1638951690000|2021-12-08 08:21:30|210361.8|210211.8|210369.8|210219.8|210379.4|210229.4|210361|210211|29
1638951700000|2021-12-08 08:21:40|210369.9|210219.9|210370.9|210220.9|210375.4|210225.4|210355|210205|34
1638951710000|2021-12-08 08:21:50|210372.4|210222.4|210374.9|210224.9|210377.8|210227.8|210371.4|210221.4|17
1638951720000|2021-12-08 08:22:00|210374.6|210224.6|210347.7|210197.7|210374.7|210224.7|210345.8|210195.8|30
1638951730000|2021-12-08 08:22:10|210347|210197|210351.7|210201.7|210351.7|210201.7|210347|210197|23
1638951740000|2021-12-08 08:22:20|210353|210203|210367.8|210217.8|210370.5|210220.5|210351.9|210201.9|24
1638951750000|2021-12-08 08:22:30|210368.9|210218.9|210353.9|210203.9|210377.5|210227.5|210353.9|210203.9|31
1638951760000|2021-12-08 08:22:40|210352.5|210202.5|210351.8|210201.8|210353.8|210203.8|210349.1|210199.1|29
1638951770000|2021-12-08 08:22:50|210352|210202|210326.4|210176.4|210352|210202|210324.5|210174.5|26
1638951780000|2021-12-08 08:23:00|210324.4|210174.4|210321.6|210171.6|210329.8|210179.8|210321.2|210171.2|27
1638951790000|2021-12-08 08:23:10|210322.2|210172.2|210323.7|210173.7|210326.1|210176.1|210322|210172|21
1638951800000|2021-12-08 08:23:20|210322.7|210172.7|210323.3|210173.3|210325.2|210175.2|210320.9|210170.9|20
1638951810000|2021-12-08 08:23:30|210322.9|210172.9|210321.9|210171.9|210324.2|210174.2|210321.3|210171.3|11
1638951820000|2021-12-08 08:23:40|210322.3|210172.3|210322.5|210172.5|210323.2|210173.2|210319.3|210169.3|20
1638951830000|2021-12-08 08:23:50|210322.6|210172.6|210327.6|210177.6|210329.2|210179.2|210322.6|210172.6|25
1638951840000|2021-12-08 08:24:00|210326.5|210176.5|210321.3|210171.3|210326.5|210176.5|210319.9|210169.9|19
1638951850000|2021-12-08 08:24:10|210321.6|210171.6|210320.1|210170.1|210321.8|210171.8|210319.8|210169.8|10
1638951860000|2021-12-08 08:24:20|210321.8|210171.8|210318.9|210168.9|210323|210173|210318.6|210168.6|24
1638951870000|2021-12-08 08:24:30|210318.2|210168.2|210320.8|210170.8|210320.8|210170.8|210315.7|210165.7|15
1638951880000|2021-12-08 08:24:40|210319.1|210169.1|210315.1|210165.1|210320.3|210170.3|210313.9|210163.9|24
1638951890000|2021-12-08 08:24:50|210314.8|210164.8|210318.5|210168.5|210318.8|210168.8|210314.8|210164.8|22
1638951900000|2021-12-08 08:25:00|210318.1|210168.1|210309.3|210159.3|210319.1|210169.1|210294.8|210144.8|30
1638951910000|2021-12-08 08:25:10|210309.6|210159.6|210289.4|210139.4|210309.8|210159.8|210288.1|210138.1|20
1638951920000|2021-12-08 08:25:20|210292.2|210142.2|210288.8|210138.8|210292.2|210142.2|210283.4|210133.4|20
1638951930000|2021-12-08 08:25:30|210288.7|210138.7|210271.4|210121.4|210288.8|210138.8|210269|210119|23
1638951940000|2021-12-08 08:25:40|210271.3|210121.3|210194.8|210044.8|210271.3|210121.3|210164.4|210014.4|33
1638951950000|2021-12-08 08:25:50|210194.6|210044.6|210188.4|210038.4|210209.9|210059.9|210182.5|210032.5|31
1638951960000|2021-12-08 08:26:00|210187.5|210037.5|210238.6|210088.6|210241.9|210091.9|210187.5|210037.5|34
1638951970000|2021-12-08 08:26:10|210237.3|210087.3|210229.4|210079.4|210238.1|210088.1|210228.4|210078.4|21
1638951980000|2021-12-08 08:26:20|210229.8|210079.8|210235.1|210085.1|210241.9|210091.9|210229.4|210079.4|15
1638951990000|2021-12-08 08:26:30|210236.2|210086.2|210220.4|210070.4|210236.2|210086.2|210215.4|210065.4|29
1638952000000|2021-12-08 08:26:40|210218.9|210068.9|210219.1|210069.1|210224.8|210074.8|210212.2|210062.2|27
1638952010000|2021-12-08 08:26:50|210219.6|210069.6|210219.2|210069.2|210222.5|210072.5|210217.4|210067.4|22
1638952020000|2021-12-08 08:27:00|210220|210070|210196.7|210046.7|210220.8|210070.8|210194.4|210044.4|19
1638952030000|2021-12-08 08:27:10|210197.5|210047.5|210209.7|210059.7|210216.4|210066.4|210192|210042|33
1638952040000|2021-12-08 08:27:20|210209.9|210059.9|210212.8|210062.8|210213.8|210063.8|210201.9|210051.9|24
1638952050000|2021-12-08 08:27:30|210212.4|210062.4|210210.6|210060.6|210214.5|210064.5|210206.4|210056.4|20
1638952060000|2021-12-08 08:27:40|210211.7|210061.7|210219.6|210069.6|210232.8|210082.8|210197|210047|31
1638952070000|2021-12-08 08:27:50|210218|210068|210235.3|210085.3|210239.1|210089.1|210215.7|210065.7|27
1638952080000|2021-12-08 08:28:00|210238.9|210088.9|210242.7|210092.7|210248.1|210098.1|210236.9|210086.9|26
1638952090000|2021-12-08 08:28:10|210241.2|210091.2|210278|210128|210283.9|210133.9|210233.8|210083.8|20
1638952100000|2021-12-08 08:28:20|210283.5|210133.5|210259.8|210109.8|210286.6|210136.6|210257.3|210107.3|33
1638952110000|2021-12-08 08:28:30|210259.3|210109.3|210259.8|210109.8|210265.3|210115.3|210256.5|210106.5|25
1638952120000|2021-12-08 08:28:40|210257.9|210107.9|210318.3|210168.3|210322.4|210172.4|210257.3|210107.3|29
1638952130000|2021-12-08 08:28:50|210318.1|210168.1|210325|210175|210328|210178|210318.1|210168.1|25
1638952140000|2021-12-08 08:29:00|210325.5|210175.5|210322.6|210172.6|210328|210178|210322.3|210172.3|14
1638952150000|2021-12-08 08:29:10|210323.3|210173.3|210343.3|210193.3|210364.1|210214.1|210323.3|210173.3|19
1638952160000|2021-12-08 08:29:20|210343.6|210193.6|210346.6|210196.6|210351.1|210201.1|210340.1|210190.1|24
1638952170000|2021-12-08 08:29:30|210345.5|210195.5|210354.9|210204.9|210354.9|210204.9|210345.5|210195.5|21
1638952180000|2021-12-08 08:29:40|210351.7|210201.7|210348.8|210198.8|210366.1|210216.1|210345.4|210195.4|26
1638952190000|2021-12-08 08:29:50|210351.7|210201.7|210356.9|210206.9|210365.4|210215.4|210348.8|210198.8|31
1638952200000|2021-12-08 08:30:00|210358.3|210208.3|210310.9|210160.9|210360.5|210210.5|210310.9|210160.9|32
1638952210000|2021-12-08 08:30:10|210314.9|210164.9|210257.9|210107.9|210317.7|210167.7|210257.9|210107.9|25
1638952220000|2021-12-08 08:30:20|210251.1|210101.1|210286.5|210136.5|210291.4|210141.4|210251.1|210101.1|22
1638952230000|2021-12-08 08:30:30|210287|210137|210285.6|210135.6|210296.9|210146.9|210276|210126|28
1638952240000|2021-12-08 08:30:40|210282.1|210132.1|210275.9|210125.9|210285.2|210135.2|210275.9|210125.9|22
1638952250000|2021-12-08 08:30:50|210277|210127|210295.2|210145.2|210321.4|210171.4|210277|210127|34
1638952260000|2021-12-08 08:31:00|210295.5|210145.5|210290.3|210140.3|210301.3|210151.3|210286.5|210136.5|25
1638952270000|2021-12-08 08:31:10|210294.5|210144.5|210297|210147|210299.1|210149.1|210291.6|210141.6|25
1638952280000|2021-12-08 08:31:20|210296.9|210146.9|210306.8|210156.8|210313.3|210163.3|210287.3|210137.3|21
1638952290000|2021-12-08 08:31:30|210306.9|210156.9|210311.5|210161.5|210315.4|210165.4|210298.5|210148.5|28
1638952300000|2021-12-08 08:31:40|210306.5|210156.5|210325.6|210175.6|210329.6|210179.6|210300.9|210150.9|34
1638952310000|2021-12-08 08:31:50|210325.2|210175.2|210306.4|210156.4|210327.9|210177.9|210303.3|210153.3|25
1638952320000|2021-12-08 08:32:00|210303.4|210153.4|210275.3|210125.3|210307.7|210157.7|210275.3|210125.3|21
1638952330000|2021-12-08 08:32:10|210271.7|210121.7|210237|210087|210277.3|210127.3|210237|210087|26
1638952340000|2021-12-08 08:32:20|210240.9|210090.9|210239.9|210089.9|210248.4|210098.4|210228.3|210078.3|35
1638952350000|2021-12-08 08:32:30|210240.3|210090.3|210245.3|210095.3|210250.6|210100.6|210239.4|210089.4|27
1638952360000|2021-12-08 08:32:40|210244.3|210094.3|210238.3|210088.3|210244.5|210094.5|210238.3|210088.3|22
1638952370000|2021-12-08 08:32:50|210237.8|210087.8|210240.9|210090.9|210243.5|210093.5|210237.3|210087.3|19
1638952380000|2021-12-08 08:33:00|210243.3|210093.3|210244.8|210094.8|210246.3|210096.3|210239.5|210089.5|28
1638952390000|2021-12-08 08:33:10|210244.2|210094.2|210284.7|210134.7|210292.5|210142.5|210244.2|210094.2|30
1638952400000|2021-12-08 08:33:20|210283.3|210133.3|210253.6|210103.6|210285.2|210135.2|210253.6|210103.6|24
1638952410000|2021-12-08 08:33:30|210252.2|210102.2|210245|210095|210252.2|210102.2|210240.8|210090.8|31
1638952420000|2021-12-08 08:33:40|210243.4|210093.4|210242.4|210092.4|210248.3|210098.3|210240.1|210090.1|22
1638952430000|2021-12-08 08:33:50|210246.6|210096.6|210285.8|210135.8|210286.9|210136.9|210245|210095|29
1638952440000|2021-12-08 08:34:00|210286.3|210136.3|210261.9|210111.9|210287.5|210137.5|210261|210111|24
1638952450000|2021-12-08 08:34:10|210262.8|210112.8|210266.9|210116.9|210266.9|210116.9|210261.1|210111.1|30
1638952460000|2021-12-08 08:34:20|210267.5|210117.5|210272|210122|210272.5|210122.5|210266.5|210116.5|29
1638952470000|2021-12-08 08:34:30|210273.5|210123.5|210267.6|210117.6|210274.2|210124.2|210266.5|210116.5|26
1638952480000|2021-12-08 08:34:40|210268|210118|210198.2|210048.2|210268.1|210118.1|210196.6|210046.6|26
1638952490000|2021-12-08 08:34:50|210190.6|210040.6|210191.5|210041.5|210198.3|210048.3|210184.7|210034.7|31
1638952500000|2021-12-08 08:35:00|210190.6|210040.6|210227.2|210077.2|210227.7|210077.7|210190|210040|30
1638952510000|2021-12-08 08:35:10|210226.1|210076.1|210197.5|210047.5|210227.8|210077.8|210197.5|210047.5|28
1638952520000|2021-12-08 08:35:20|210198.5|210048.5|210192.8|210042.8|210206.3|210056.3|210188.1|210038.1|28
1638952530000|2021-12-08 08:35:30|210193.3|210043.3|210210|210060|210223.9|210073.9|210189.5|210039.5|20
1638952540000|2021-12-08 08:35:40|210213.6|210063.6|210242.1|210092.1|210246.6|210096.6|210212.4|210062.4|29
1638952550000|2021-12-08 08:35:50|210235.6|210085.6|210194.3|210044.3|210248.3|210098.3|210194.3|210044.3|30
1638952560000|2021-12-08 08:36:00|210195.9|210045.9|210172.5|210022.5|210195.9|210045.9|210169.4|210019.4|31
1638952570000|2021-12-08 08:36:10|210172.7|210022.7|210172.1|210022.1|210174.8|210024.8|210171.5|210021.5|20
1638952580000|2021-12-08 08:36:20|210171.8|210021.8|210196|210046|210196.5|210046.5|210171.3|210021.3|22
1638952590000|2021-12-08 08:36:30|210193.2|210043.2|210175.1|210025.1|210194.5|210044.5|210171.6|210021.6|22
1638952600000|2021-12-08 08:36:40|210172|210022|210156.2|210006.2|210174.1|210024.1|210154.8|210004.8|20
1638952610000|2021-12-08 08:36:50|210155.8|210005.8|210159|210009|210159.3|210009.3|210150|210000|26
1638952620000|2021-12-08 08:37:00|210159.8|210009.8|210157.4|210007.4|210159.8|210009.8|210156.4|210006.4|19
1638952630000|2021-12-08 08:37:10|210157.1|210007.1|210152|210002|210158.2|210008.2|210151.2|210001.2|15
1638952640000|2021-12-08 08:37:20|210153.2|210003.2|210149.2|209999.2|210155.6|210005.6|210145.9|209995.9|22
1638952650000|2021-12-08 08:37:30|210149.5|209999.5|210155|210005|210155.1|210005.1|210144.8|209994.8|25
1638952660000|2021-12-08 08:37:40|210152.7|210002.7|210151.8|210001.8|210153.7|210003.7|210146.2|209996.2|22
1638952670000|2021-12-08 08:37:50|210151.4|210001.4|210152.9|210002.9|210153.2|210003.2|210150.9|210000.9|12
1638952680000|2021-12-08 08:38:00|210153.1|210003.1|210147.5|209997.5|210153.1|210003.1|210143.8|209993.8|34
1638952690000|2021-12-08 08:38:10|210146.7|209996.7|210141.6|209991.6|210148.5|209998.5|210135.4|209985.4|23
1638952700000|2021-12-08 08:38:20|210140.4|209990.4|210143.5|209993.5|210149.1|209999.1|210139.8|209989.8|19
1638952710000|2021-12-08 08:38:30|210143.6|209993.6|210154.4|210004.4|210159.2|210009.2|210143|209993|27
1638952720000|2021-12-08 08:38:40|210154.5|210004.5|210155.4|210005.4|210159.4|210009.4|210153|210003|20
1638952730000|2021-12-08 08:38:50|210155.6|210005.6|210157.8|210007.8|210161.9|210011.9|210155.6|210005.6|16
1638952740000|2021-12-08 08:39:00|210158.8|210008.8|210183|210033|210187.4|210037.4|210158.8|210008.8|26
1638952750000|2021-12-08 08:39:10|210182.6|210032.6|210177.6|210027.6|210184|210034|210175.5|210025.5|24
1638952760000|2021-12-08 08:39:20|210176|210026|210172.5|210022.5|210177.8|210027.8|210172.5|210022.5|24
1638952770000|2021-12-08 08:39:30|210172.7|210022.7|210178.6|210028.6|210180.1|210030.1|210169.8|210019.8|31
1638952780000|2021-12-08 08:39:40|210178.9|210028.9|210167.6|210017.6|210178.9|210028.9|210155.2|210005.2|16
1638952790000|2021-12-08 08:39:50|210168|210018|210165.2|210015.2|210168|210018|210160.9|210010.9|14
1638952800000|2021-12-08 08:40:00|210164.5|210014.5|210173|210023|210173|210023|210154.4|210004.4|23
1638952810000|2021-12-08 08:40:10|210173.7|210023.7|210177.6|210027.6|210178.1|210028.1|210173.7|210023.7|24
1638952820000|2021-12-08 08:40:20|210177.1|210027.1|210193|210043|210194.1|210044.1|210177.1|210027.1|19
1638952830000|2021-12-08 08:40:30|210192.4|210042.4|210186.1|210036.1|210193.4|210043.4|210177.9|210027.9|30
1638952840000|2021-12-08 08:40:40|210186.4|210036.4|210187.5|210037.5|210189.4|210039.4|210185.5|210035.5|23
1638952850000|2021-12-08 08:40:50|210187.6|210037.6|210190.2|210040.2|210192.1|210042.1|210187.4|210037.4|14
1638952860000|2021-12-08 08:41:00|210191.1|210041.1|210182.6|210032.6|210191.4|210041.4|210180.1|210030.1|20
1638952870000|2021-12-08 08:41:10|210185.6|210035.6|210183.3|210033.3|210187.6|210037.6|210181.8|210031.8|21
1638952880000|2021-12-08 08:41:20|210184|210034|210182.5|210032.5|210185.4|210035.4|210182.5|210032.5|18
1638952890000|2021-12-08 08:41:30|210182.3|210032.3|210189.5|210039.5|210191.4|210041.4|210182.3|210032.3|19
1638952900000|2021-12-08 08:41:40|210190.1|210040.1|210185.2|210035.2|210191.9|210041.9|210184.7|210034.7|24
1638952910000|2021-12-08 08:41:50|210185.5|210035.5|210186.7|210036.7|210189.7|210039.7|210184.6|210034.6|22
1638952920000|2021-12-08 08:42:00|210186.4|210036.4|210190.1|210040.1|210194.2|210044.2|210186.4|210036.4|28
1638952930000|2021-12-08 08:42:10|210189.9|210039.9|210188|210038|210193.1|210043.1|210186.8|210036.8|25
1638952940000|2021-12-08 08:42:20|210188.1|210038.1|210192.9|210042.9|210192.9|210042.9|210188.1|210038.1|15
1638952950000|2021-12-08 08:42:30|210192.4|210042.4|210200.9|210050.9|210200.9|210050.9|210192|210042|16
1638952960000|2021-12-08 08:42:40|210200.1|210050.1|210199.6|210049.6|210201.2|210051.2|210199|210049|17
1638952970000|2021-12-08 08:42:50|210200|210050|210198|210048|210201.5|210051.5|210197|210047|20
1638952980000|2021-12-08 08:43:00|210200.4|210050.4|210199.8|210049.8|210201.6|210051.6|210196.7|210046.7|25
1638952990000|2021-12-08 08:43:10|210198|210048|210198.6|210048.6|210199.6|210049.6|210196.9|210046.9|11
1638953000000|2021-12-08 08:43:20|210199.1|210049.1|210198.1|210048.1|210200.5|210050.5|210196|210046|13
1638953010000|2021-12-08 08:43:30|210197.7|210047.7|210197.4|210047.4|210199|210049|210197.4|210047.4|9
1638953020000|2021-12-08 08:43:40|210197.6|210047.6|210201.8|210051.8|210204.5|210054.5|210197.1|210047.1|20
1638953030000|2021-12-08 08:43:50|210200.5|210050.5|210201.2|210051.2|210201.9|210051.9|210197.7|210047.7|11
1638953040000|2021-12-08 08:44:00|210200.4|210050.4|210201.5|210051.5|210204.4|210054.4|210200.3|210050.3|15
1638953050000|2021-12-08 08:44:10|210204.2|210054.2|210202.6|210052.6|210204.2|210054.2|210200.9|210050.9|12
1638953060000|2021-12-08 08:44:20|210201.5|210051.5|210272.8|210122.8|210272.8|210122.8|210201.5|210051.5|32
1638953070000|2021-12-08 08:44:30|210270.6|210120.6|210271.1|210121.1|210273.6|210123.6|210265.2|210115.2|25
1638953080000|2021-12-08 08:44:40|210273|210123|210271.8|210121.8|210274.3|210124.3|210271.5|210121.5|19
1638953090000|2021-12-08 08:44:50|210272.5|210122.5|210269.2|210119.2|210273.6|210123.6|210268.5|210118.5|15
1638953100000|2021-12-08 08:45:00|210268.5|210118.5|210253.7|210103.7|210270.7|210120.7|210251.8|210101.8|20
1638953110000|2021-12-08 08:45:10|210253.3|210103.3|210254.2|210104.2|210255.5|210105.5|210253.3|210103.3|17
1638953120000|2021-12-08 08:45:20|210254.9|210104.9|210252.7|210102.7|210255.1|210105.1|210250.1|210100.1|16
1638953130000|2021-12-08 08:45:30|210252.6|210102.6|210252.3|210102.3|210252.9|210102.9|210251.7|210101.7|9
1638953140000|2021-12-08 08:45:40|210252.4|210102.4|210251.3|210101.3|210253.6|210103.6|210251.2|210101.2|20
1638953150000|2021-12-08 08:45:50|210252.9|210102.9|210218.3|210068.3|210252.9|210102.9|210214.8|210064.8|17
1638953160000|2021-12-08 08:46:00|210217.9|210067.9|210217.3|210067.3|210218.6|210068.6|210216.8|210066.8|8
1638953170000|2021-12-08 08:46:10|210218|210068|210238.1|210088.1|210238.1|210088.1|210217.9|210067.9|26
1638953180000|2021-12-08 08:46:20|210237.4|210087.4|210251.9|210101.9|210251.9|210101.9|210232|210082|24
1638953190000|2021-12-08 08:46:30|210256.1|210106.1|210270.3|210120.3|210273.9|210123.9|210256.1|210106.1|27
1638953200000|2021-12-08 08:46:40|210270|210120|210275.3|210125.3|210275.3|210125.3|210267.7|210117.7|26
1638953210000|2021-12-08 08:46:50|210274|210124|210269.7|210119.7|210276.2|210126.2|210269.2|210119.2|38
1638953220000|2021-12-08 08:47:00|210271.4|210121.4|210271.6|210121.6|210272.2|210122.2|210268|210118|29
1638953230000|2021-12-08 08:47:10|210272|210122|210270.5|210120.5|210273.2|210123.2|210255.7|210105.7|30
1638953240000|2021-12-08 08:47:20|210269.1|210119.1|210274.9|210124.9|210277.4|210127.4|210269.1|210119.1|16
1638953250000|2021-12-08 08:47:30|210275|210125|210272.4|210122.4|210277.2|210127.2|210271.4|210121.4|23
1638953260000|2021-12-08 08:47:40|210271.9|210121.9|210274.3|210124.3|210274.7|210124.7|210271.7|210121.7|22
1638953270000|2021-12-08 08:47:50|210280.8|210130.8|210275.2|210125.2|210282.6|210132.6|210269.2|210119.2|24
1638953280000|2021-12-08 08:48:00|210275.3|210125.3|210276.8|210126.8|210276.8|210126.8|210274.1|210124.1|13
1638953290000|2021-12-08 08:48:10|210305.4|210155.4|210318.5|210168.5|210319.9|210169.9|210305.4|210155.4|34
1638953300000|2021-12-08 08:48:20|210318.1|210168.1|210316.8|210166.8|210318.6|210168.6|210315.3|210165.3|20
1638953310000|2021-12-08 08:48:30|210319.1|210169.1|210317|210167|210319.1|210169.1|210314.3|210164.3|18
1638953320000|2021-12-08 08:48:40|210319.9|210169.9|210310.9|210160.9|210321|210171|210307.1|210157.1|32
1638953330000|2021-12-08 08:48:50|210307.7|210157.7|210329.3|210179.3|210330.2|210180.2|210307.6|210157.6|28
1638953340000|2021-12-08 08:49:00|210326.8|210176.8|210334.6|210184.6|210335.5|210185.5|210326.8|210176.8|28
1638953350000|2021-12-08 08:49:10|210333.7|210183.7|210322.8|210172.8|210333.7|210183.7|210320.3|210170.3|22
1638953360000|2021-12-08 08:49:20|210321.2|210171.2|210321.3|210171.3|210324.8|210174.8|210317.7|210167.7|19
1638953370000|2021-12-08 08:49:30|210321.6|210171.6|210315.7|210165.7|210324.1|210174.1|210315.7|210165.7|17
1638953380000|2021-12-08 08:49:40|210315.6|210165.6|210316.5|210166.5|210320.4|210219.7|210269.1|210165.6|13
1638953390000|2021-12-08 08:49:50|210316.4|210166.4|210317|210167|210319.5|210169.5|210314|210164|25
1638953400000|2021-12-08 08:50:00|210317.1|210167.1|210319.1|210169.1|210319.1|210169.1|210311.5|210161.5|27
1638953410000|2021-12-08 08:50:10|210319|210169|210316.2|210166.2|210320.8|210170.8|210311.5|210161.5|28
1638953420000|2021-12-08 08:50:20|210315.7|210165.7|210314.6|210164.6|210321|210171|210314.6|210164.6|16
1638953430000|2021-12-08 08:50:30|210317.9|210167.9|210276.7|210126.7|210319.3|210169.3|210276.7|210126.7|23
1638953440000|2021-12-08 08:50:40|210283|210133|210290.3|210140.3|210293.2|210143.2|210280.4|210130.4|24
1638953450000|2021-12-08 08:50:50|210291.1|210141.1|210301.5|210151.5|210301.8|210151.8|210288.6|210138.6|21
1638953460000|2021-12-08 08:51:00|210303.8|210153.8|210296.8|210146.8|210303.8|210153.8|210296.4|210146.4|25
1638953470000|2021-12-08 08:51:10|210297.2|210147.2|210281.2|210131.2|210307.4|210157.4|210281.2|210131.2|25
1638953480000|2021-12-08 08:51:20|210281.7|210131.7|210284.6|210134.6|210284.6|210134.6|210277.3|210127.3|19
1638953490000|2021-12-08 08:51:30|210282.9|210132.9|210311.1|210161.1|210319|210169|210282.9|210132.9|26
1638953500000|2021-12-08 08:51:40|210310.4|210160.4|210277.8|210127.8|210310.4|210160.4|210273.4|210123.4|22
1638953510000|2021-12-08 08:51:50|210276.4|210126.4|210311.2|210161.2|210311.2|210161.2|210272|210122|26
1638953520000|2021-12-08 08:52:00|210311.8|210161.8|210302.5|210152.5|210317.1|210167.1|210302.5|210152.5|20
1638953530000|2021-12-08 08:52:10|210300.9|210150.9|210301.8|210151.8|210305.6|210155.6|210300.7|210150.7|21
1638953540000|2021-12-08 08:52:20|210281.9|210131.9|210285.3|210135.3|210286|210136|210280.2|210130.2|21
1638953550000|2021-12-08 08:52:30|210284.9|210134.9|210285.9|210135.9|210286.1|210136.1|210280.3|210130.3|20
1638953560000|2021-12-08 08:52:40|210284.4|210134.4|210276.9|210126.9|210284.4|210134.4|210269.4|210119.4|24
1638953570000|2021-12-08 08:52:50|210274.1|210124.1|210278.9|210128.9|210280.2|210130.2|210274.1|210124.1|22
1638953580000|2021-12-08 08:53:00|210277.1|210127.1|210279.1|210129.1|210279.5|210129.5|210269.4|210119.4|23
1638953590000|2021-12-08 08:53:10|210278|210128|210275.4|210125.4|210278.5|210128.5|210270.3|210120.3|15
1638953600000|2021-12-08 08:53:20|210278|210128|210276.3|210126.3|210279.9|210129.9|210276.2|210126.2|15
1638953610000|2021-12-08 08:53:30|210281.6|210131.6|210293.6|210143.6|210300.8|210150.8|210281.6|210131.6|26
1638953620000|2021-12-08 08:53:40|210292.2|210142.2|210284.3|210134.3|210292.5|210142.5|210283.5|210133.5|25
1638953630000|2021-12-08 08:53:50|210285.1|210135.1|210274.4|210124.4|210287.7|210137.7|210268.6|210118.6|29
1638953640000|2021-12-08 08:54:00|210277.1|210127.1|210274.5|210124.5|210277.1|210127.1|210268.7|210118.7|26
1638953650000|2021-12-08 08:54:10|210274.3|210124.3|210273.2|210123.2|210274.5|210124.5|210270.1|210120.1|14
1638953660000|2021-12-08 08:54:20|210271.5|210121.5|210272.3|210122.3|210274.2|210124.2|210270.7|210120.7|19
1638953670000|2021-12-08 08:54:30|210268.7|210118.7|210230.3|210080.3|210270.1|210168.9|210217|210077.3|23
1638953680000|2021-12-08 08:54:40|210230.6|210080.6|210230.8|210080.8|210232.8|210082.8|210230.3|210080.3|20
1638953690000|2021-12-08 08:54:50|210232.5|210082.5|210220.5|210070.5|210233.5|210083.5|210219.4|210069.4|30
1638953700000|2021-12-08 08:55:00|210221.4|210071.4|210227.7|210077.7|210234.5|210084.5|210219.3|210069.3|28
1638953710000|2021-12-08 08:55:10|210228.5|210078.5|210220|210070|210228.5|210078.5|210220|210070|25
1638953720000|2021-12-08 08:55:20|210218.9|210068.9|210179.2|210029.2|210218.9|210068.9|210172|210022|26
1638953730000|2021-12-08 08:55:30|210181|210031|210179|210029|210185.5|210035.5|210176.2|210026.2|30
1638953740000|2021-12-08 08:55:40|210175.7|210025.7|210176.9|210026.9|210181|210031|210175.7|210025.7|28
1638953750000|2021-12-08 08:55:50|210177.8|210027.8|210174.8|210024.8|210177.8|210027.8|210164.5|210014.5|18
1638953760000|2021-12-08 08:56:00|210173.6|210023.6|210160.7|210010.7|210175.4|210025.4|210159.3|210009.3|17
1638953770000|2021-12-08 08:56:10|210161.1|210011.1|210170.1|210020.1|210171.4|210021.4|210160.9|210010.9|24
1638953780000|2021-12-08 08:56:20|210169.8|210019.8|210189.3|210039.3|210191.1|210041.1|210168.6|210018.6|33
1638953790000|2021-12-08 08:56:30|210188.4|210038.4|210182|210032|210190.4|210040.4|210182|210032|24
1638953800000|2021-12-08 08:56:40|210180.4|210030.4|210185.7|210035.7|210190.9|210040.9|210179.4|210029.4|19
1638953810000|2021-12-08 08:56:50|210185.3|210035.3|210178.8|210028.8|210186.7|210036.7|210178.8|210028.8|25
1638953820000|2021-12-08 08:57:00|210179|210029|210175.3|210025.3|210181.6|210031.6|210172.8|210022.8|26
1638953830000|2021-12-08 08:57:10|210176|210026|210176.1|210026.1|210179.8|210029.8|210173.2|210023.2|25
1638953840000|2021-12-08 08:57:20|210176.9|210026.9|210174.7|210024.7|210177.8|210027.8|210173.3|210023.3|14
1638953850000|2021-12-08 08:57:30|210175.1|210025.1|210178.2|210028.2|210178.8|210028.8|210166.1|210016.1|23
1638953860000|2021-12-08 08:57:40|210178.1|210028.1|210183.3|210033.3|210187.1|210037.1|210176.3|210026.3|19
1638953870000|2021-12-08 08:57:50|210167.7|210017.7|210177.4|210027.4|210180.1|210030.1|210167.7|210017.7|24
1638953880000|2021-12-08 08:58:00|210178.6|210028.6|210174.9|210024.9|210181.9|210031.9|210174.9|210024.9|27
1638953890000|2021-12-08 08:58:10|210175|210025|210175.1|210025.1|210177.7|210027.7|210173.7|210023.7|21
1638953900000|2021-12-08 08:58:20|210175|210025|210153.5|210003.5|210177.2|210027.2|210151.7|210001.7|26
1638953910000|2021-12-08 08:58:30|210155.8|210005.8|210138.1|209988.1|210160.8|210010.8|210129.9|209979.9|22
1638953920000|2021-12-08 08:58:40|210133.5|209983.5|210140.1|209990.1|210142.2|209992.2|210133.5|209983.5|20
1638953930000|2021-12-08 08:58:50|210140.2|209990.2|210139.5|209989.5|210143.6|209993.6|210129.9|209979.9|22
1638953940000|2021-12-08 08:59:00|210139.1|209989.1|210145.6|209995.6|210150.6|210000.6|210137.5|209987.5|26
1638953950000|2021-12-08 08:59:10|210145.5|209995.5|210116.9|209966.9|210149.2|210019.8|210069.8|209964.5|26
1638953960000|2021-12-08 08:59:20|210058.3|210008.3|210093.8|209943.8|210104.9|210008.3|210058.3|209942.4|22
1638953970000|2021-12-08 08:59:30|210094.1|209944.1|210105.5|209955.5|210108.8|209958.8|210094.1|209944.1|24
1638953980000|2021-12-08 08:59:40|210106.5|209956.5|210094.7|209944.7|210106.5|209956.5|210094.7|209944.7|22
1638953990000|2021-12-08 08:59:50|210094.8|209944.8|210090.6|209940.6|210096|209946|210088.4|209938.4|24
1638954000000|2021-12-08 09:00:00|210092.4|209942.4|210091|209941|210092.4|209942.4|210087.2|209937.2|18
1638954010000|2021-12-08 09:00:10|210091.2|209941.2|210090.7|209940.7|210094.1|209944.1|210088|209938|17
1638954020000|2021-12-08 09:00:20|210091.9|209941.9|210110.7|209960.7|210115|210018.5|210068.5|209941.3|23
1638954030000|2021-12-08 09:00:30|210134.8|209984.8|210141|209991|210149.1|209999.1|210134.8|209984.8|28
1638954040000|2021-12-08 09:00:40|210138.3|209988.3|210129.8|209979.8|210140.1|209990.1|210125.7|209975.7|27
1638954050000|2021-12-08 09:00:50|210127.4|209977.4|210115.1|209965.1|210127.4|209977.4|210107|209957|24
1638954060000|2021-12-08 09:01:00|210113|209963|210100.3|209950.3|210115.5|209965.5|210096.8|209946.8|25
1638954070000|2021-12-08 09:01:10|210100.7|209950.7|210092.4|209942.4|210110.5|209960.5|210092.4|209942.4|24
1638954080000|2021-12-08 09:01:20|210102.2|209952.2|210100.5|209950.5|210104|209954|210097|209947|28
1638954090000|2021-12-08 09:01:30|210100.2|209950.2|210100.7|209950.7|210102.4|209952.4|210098.5|209948.5|20
1638954100000|2021-12-08 09:01:40|210101.3|209951.3|210098|209948|210101.3|209951.3|210098|209948|17
1638954110000|2021-12-08 09:01:50|210098.4|209948.4|210110.4|209960.4|210113.2|209963.2|210097.5|209947.5|26
1638954120000|2021-12-08 09:02:00|210109.7|209959.7|210109.8|209959.8|210129.6|209979.6|210108.3|209958.3|26
1638954130000|2021-12-08 09:02:10|210110.9|209960.9|210124.2|209974.2|210124.7|209974.7|210108.6|209958.6|29
1638954140000|2021-12-08 09:02:20|210128|209978|210123.7|209973.7|210128|209978|210119.8|209969.8|18
1638954150000|2021-12-08 09:02:30|210123.9|209973.9|210121.1|209971.1|210126.3|209976.3|210120.3|209970.3|26
1638954160000|2021-12-08 09:02:40|210120.8|209970.8|210127.3|209977.3|210127.3|209977.3|210114.6|209964.6|27
1638954170000|2021-12-08 09:02:50|210123.7|209973.7|210123.7|209973.7|210125.4|209975.4|210122.4|209972.4|26
1638954180000|2021-12-08 09:03:00|210123.9|209973.9|210125.1|209975.1|210125.6|209975.6|210123.6|209973.6|19
1638954190000|2021-12-08 09:03:10|210124.8|209974.8|210127.3|209977.3|210127.4|209977.4|210124.6|209974.6|19
1638954200000|2021-12-08 09:03:20|210127.6|209977.6|210156|210006|210157.3|210007.3|210127.4|209977.4|23
1638954210000|2021-12-08 09:03:30|210156.2|210006.2|210172.2|210022.2|210181.2|210031.2|210156.2|210006.2|26
1638954220000|2021-12-08 09:03:40|210172.1|210022.1|210171.6|210021.6|210176|210026|210171.1|210021.1|15
1638954230000|2021-12-08 09:03:50|210171.9|210021.9|210140.7|209990.7|210176.5|210026.5|210140.7|209990.7|31
1638954240000|2021-12-08 09:04:00|210142|209992|210142.9|209992.9|210149.5|209999.5|210139.8|209989.8|20
1638954250000|2021-12-08 09:04:10|210142.2|209992.2|210142.6|209992.6|210145.1|209995.1|210141.3|209991.3|17
1638954260000|2021-12-08 09:04:20|210142.8|209992.8|210142.4|209992.4|210145.8|209995.8|210140.7|209990.7|21
1638954270000|2021-12-08 09:04:30|210142.6|209992.6|210131.7|209981.7|210142.6|209992.6|210129.6|209979.6|31
1638954280000|2021-12-08 09:04:40|210133|209983|210130.5|209980.5|210133|209983|210119.2|209969.2|28
1638954290000|2021-12-08 09:04:50|210131.4|209981.4|210132.6|209982.6|210134.5|209984.5|210130.6|209980.6|17
1638954300000|2021-12-08 09:05:00|210132.3|209982.3|210154|210004|210161.5|210011.5|210131.3|209981.3|24
1638954310000|2021-12-08 09:05:10|210154.6|210004.6|210148.2|209998.2|210158.9|210008.9|210145.1|209995.1|21
1638954320000|2021-12-08 09:05:20|210148.9|209998.9|210146.7|209996.7|210152.1|210002.1|210145.1|209995.1|16
1638954330000|2021-12-08 09:05:30|210146.5|209996.5|210144.8|209994.8|210148.3|209998.3|210143.4|209993.4|13
1638954340000|2021-12-08 09:05:40|210145.1|209995.1|210139.4|209989.4|210148.3|209998.3|210138.8|209988.8|16
1638954350000|2021-12-08 09:05:50|210139.6|209989.6|210131.7|209981.7|210140|209990|210128|209978|24
1638954360000|2021-12-08 09:06:00|210132|209982|210128.6|209978.6|210132.6|209982.6|210124.9|209974.9|26
1638954370000|2021-12-08 09:06:10|210130.3|209980.3|210127.5|209977.5|210132.5|209982.5|210126.2|209976.2|21
1638954380000|2021-12-08 09:06:20|210127.4|209977.4|210116|209966|210127.4|209977.4|210113.6|209963.6|15
1638954390000|2021-12-08 09:06:30|210115.8|209965.8|210104.2|209954.2|210116|209966|210103|209953|26
1638954400000|2021-12-08 09:06:40|210102.9|209952.9|210101.1|209951.1|210104.3|209954.3|210100.3|209950.3|18
1638954410000|2021-12-08 09:06:50|210101.6|209951.6|210103.4|209953.4|210104.4|209954.4|210101.6|209951.6|13
1638954420000|2021-12-08 09:07:00|210103.6|209953.6|210100.8|209950.8|210105.9|209955.9|210100.5|209950.5|25
1638954430000|2021-12-08 09:07:10|210100.9|209950.9|210104.2|209954.2|210104.4|209954.4|210100.7|209950.7|22
1638954440000|2021-12-08 09:07:20|210104.4|209954.4|210102|209952|210105.9|209955.9|210102|209952|12
1638954450000|2021-12-08 09:07:30|210102.3|209952.3|210100|209950|210102.3|209952.3|210098.3|209948.3|18
1638954460000|2021-12-08 09:07:40|210100.5|209950.5|210106.6|209956.6|210106.8|209956.8|210099.1|209949.1|22
1638954470000|2021-12-08 09:07:50|210106.4|209956.4|210107.2|209957.2|210107.2|209957.2|210104|209954|27
1638954480000|2021-12-08 09:08:00|210106.7|209956.7|210097.6|209947.6|210106.9|209956.9|210091|209941|26
1638954490000|2021-12-08 09:08:10|210097.5|209947.5|210094.8|209944.8|210098.9|209948.9|210092.5|209942.5|28
1638954500000|2021-12-08 09:08:20|210094.4|209944.4|210095.5|209945.5|210098.6|209986.3|210025|209942|24
1638954510000|2021-12-08 09:08:30|210099.6|209949.6|210107.9|209957.9|210110.4|209960.4|210097.3|209947.3|24
1638954520000|2021-12-08 09:08:40|210108|209958|210108.4|209958.4|210109.2|209959.2|210102.5|209952.5|15
1638954530000|2021-12-08 09:08:50|210108.7|209958.7|210106.8|209956.8|210113.4|209963.4|210106.6|209956.6|16
1638954540000|2021-12-08 09:09:00|210106.7|209956.7|210137.8|209987.8|210137.8|210018.3|210068.3|209956.5|28
1638954550000|2021-12-08 09:09:10|210135.4|209985.4|210154.4|210004.4|210155.1|210005.1|210135|209985|30
1638954560000|2021-12-08 09:09:20|210155|210005|210147.9|209997.9|210156|210006|210146.8|209996.8|25
1638954570000|2021-12-08 09:09:30|210146.8|209996.8|210145.6|209995.6|210147.9|209997.9|210141.6|209991.6|26
1638954580000|2021-12-08 09:09:40|210145.5|209995.5|210146.6|209996.6|210146.6|209996.6|210144.3|209994.3|13
1638954590000|2021-12-08 09:09:50|210146.8|209996.8|210145.2|209995.2|210147|209997|210144.7|209994.7|10
1638954600000|2021-12-08 09:10:00|210144|209994|210143.1|209993.1|210147.3|209997.3|210142.9|209992.9|20
1638954610000|2021-12-08 09:10:10|210143.8|209993.8|210139.8|209989.8|210146|209996|210134.9|209984.9|20
1638954620000|2021-12-08 09:10:20|210139.9|209989.9|210134.8|209984.8|210140.2|209990.2|210132.4|209982.4|18
1638954630000|2021-12-08 09:10:30|210134.7|209984.7|210142.2|209992.2|210143|209993|210134.5|209984.5|25
1638954640000|2021-12-08 09:10:40|210139.6|209989.6|210136.4|209986.4|210142.6|209992.6|210132.8|209982.8|26
1638954650000|2021-12-08 09:10:50|210138.5|209988.5|210130.7|209980.7|210138.5|209988.5|210128.2|209978.2|24
1638954660000|2021-12-08 09:11:00|210131.3|209981.3|210144.8|209994.8|210145.4|209995.4|210129.8|209979.8|27
1638954670000|2021-12-08 09:11:10|210143.6|209993.6|210150|210000|210155.1|210005.1|210143.6|209993.6|20
1638954680000|2021-12-08 09:11:20|210147.3|209997.3|210147.1|209997.1|210149.3|209999.3|210141.1|209991.1|14
1638954690000|2021-12-08 09:11:30|210151|210001|210150.5|210000.5|210151.1|210001.1|210146.4|209996.4|10
1638954700000|2021-12-08 09:11:40|210148.9|209998.9|210142.9|209992.9|210148.9|209998.9|210141.7|209991.7|14
1638954710000|2021-12-08 09:11:50|210143|209993|210146.7|209996.7|210153.8|210003.8|210141.6|209991.6|15
1638954720000|2021-12-08 09:12:00|210147.7|209997.7|210143.4|209993.4|210148.1|209998.1|210143.1|209993.1|16
1638954730000|2021-12-08 09:12:10|210145.5|209995.5|210192.3|210042.3|210192.3|210042.3|210144.1|209994.1|21
1638954740000|2021-12-08 09:12:20|210191.6|210041.6|210178.6|210028.6|210199.5|210049.5|210176.3|210026.3|25
1638954750000|2021-12-08 09:12:30|210179|210029|210187.6|210037.6|210188|210038|210179|210029|31
1638954760000|2021-12-08 09:12:40|210184.5|210034.5|210180|210030|210188.7|210038.7|210180|210030|27
1638954770000|2021-12-08 09:12:50|210180.3|210030.3|210170|210020|210182.3|210032.3|210166|210016|27
1638954780000|2021-12-08 09:13:00|210169.9|210019.9|210170.5|210020.5|210170.9|210020.9|210168.4|210018.4|18
1638954790000|2021-12-08 09:13:10|210169.8|210019.8|210171.5|210021.5|210172.3|210022.3|210168.2|210018.2|17
1638954800000|2021-12-08 09:13:20|210170.3|210020.3|210172.5|210022.5|210174.8|210024.8|210169.5|210019.5|22
1638954810000|2021-12-08 09:13:30|210171.4|210021.4|210166.6|210016.6|210171.4|210021.4|210166.5|210016.5|20
1638954820000|2021-12-08 09:13:40|210167|210017|210177.7|210027.7|210181.8|210031.8|210167|210017|18
1638954830000|2021-12-08 09:13:50|210177.2|210027.2|210172.6|210022.6|210178.6|210028.6|210172.6|210022.6|16
1638954840000|2021-12-08 09:14:00|210172.5|210022.5|210164.2|210014.2|210172.5|210022.5|210162.9|210012.9|19
1638954850000|2021-12-08 09:14:10|210164.1|210014.1|210147.7|209997.7|210164.1|210014.1|210143.3|209993.3|24
1638954860000|2021-12-08 09:14:20|210146.2|209996.2|210149.5|209999.5|210150.2|210000.2|210145.6|209995.6|17
1638954870000|2021-12-08 09:14:30|210149.6|209999.6|210156.8|210006.8|210157.7|210007.7|210148.4|209998.4|17
1638954880000|2021-12-08 09:14:40|210151.1|210001.1|210161.8|210011.8|210162.4|210012.4|210149|209999|25
1638954890000|2021-12-08 09:14:50|210162.6|210012.6|210157.5|210007.5|210162.6|210012.6|210155.9|210005.9|23
1638954900000|2021-12-08 09:15:00|210157.4|210007.4|210166.7|210016.7|210167|210017|210157.4|210007.4|27
1638954910000|2021-12-08 09:15:10|210167|210017|210167.2|210017.2|210170.5|210020.5|210166.4|210016.4|21
1638954920000|2021-12-08 09:15:20|210166.2|210016.2|210170.2|210020.2|210170.2|210020.2|210163.9|210013.9|18
1638954930000|2021-12-08 09:15:30|210169.3|210019.3|210176.8|210026.8|210177.7|210027.7|210166.6|210016.6|12
1638954940000|2021-12-08 09:15:40|210172.9|210022.9|210171.7|210021.7|210173.4|210023.4|210168.4|210018.4|13
1638954950000|2021-12-08 09:15:50|210172|210022|210181|210031|210185.9|210035.9|210172|210022|19
1638954960000|2021-12-08 09:16:00|210181.8|210031.8|210181.9|210031.9|210185.5|210035.5|210179.2|210029.2|22
1638954970000|2021-12-08 09:16:10|210181.3|210031.3|210227.2|210077.2|210236.4|210086.4|210176.6|210026.6|27
1638954980000|2021-12-08 09:16:20|210229.8|210079.8|210231.8|210081.8|210236.6|210086.6|210225.6|210075.6|23
1638954990000|2021-12-08 09:16:30|210232.1|210082.1|210249.8|210099.8|210256.2|210106.2|210225.1|210075.1|25
1638955000000|2021-12-08 09:16:40|210252.4|210102.4|210249|210099|210252.4|210102.4|210244.2|210094.2|18
1638955010000|2021-12-08 09:16:50|210248.6|210098.6|210248.5|210098.5|210250.6|210100.6|210247.6|210097.6|19
1638955020000|2021-12-08 09:17:00|210254|210104|210250|210100|210254|210104|210249.4|210099.4|16
1638955030000|2021-12-08 09:17:10|210251.6|210101.6|210252.6|210102.6|210254.9|210104.9|210251.1|210101.1|17
1638955040000|2021-12-08 09:17:20|210252.2|210102.2|210250.7|210100.7|210253.2|210103.2|210250.4|210100.4|14
1638955050000|2021-12-08 09:17:30|210251.3|210101.3|210255.7|210105.7|210256.6|210106.6|210248.9|210098.9|14
1638955060000|2021-12-08 09:17:40|210254.3|210104.3|210248.4|210098.4|210254.3|210104.3|210248.4|210098.4|10
1638955070000|2021-12-08 09:17:50|210250.5|210100.5|210250.9|210100.9|210251|210101|210246.7|210096.7|14
1638955080000|2021-12-08 09:18:00|210245.7|210095.7|210250.5|210100.5|210250.6|210100.6|210245.1|210095.1|19
1638955090000|2021-12-08 09:18:10|210249.6|210099.6|210266.8|210116.8|210266.8|210116.8|210246.1|210096.1|19
1638955100000|2021-12-08 09:18:20|210268|210118|210268.7|210118.7|210270.6|210120.6|210262.5|210112.5|11
1638955110000|2021-12-08 09:18:30|210267.8|210117.8|210266.8|210116.8|210268|210118|210265.9|210115.9|8
1638955120000|2021-12-08 09:18:40|210267.8|210117.8|210317.6|210167.6|210321.6|210171.6|210260.8|210110.8|24
1638955130000|2021-12-08 09:18:50|210316.4|210166.4|210301.3|210151.3|210317.4|210167.4|210301.3|210151.3|22
1638955140000|2021-12-08 09:19:00|210302.1|210152.1|210300.9|210150.9|210302.3|210152.3|210299.5|210149.5|15
1638955150000|2021-12-08 09:19:10|210301.7|210151.7|210301.8|210151.8|210302.7|210152.7|210300.8|210150.8|15
1638955160000|2021-12-08 09:19:20|210301.6|210151.6|210303.4|210153.4|210304.5|210154.5|210301|210151|21
1638955170000|2021-12-08 09:19:30|210303.5|210153.5|210308.1|210158.1|210310.9|210160.9|210302.5|210152.5|13
1638955180000|2021-12-08 09:19:40|210307.7|210157.7|210317.3|210167.3|210324|210174|210307.7|210157.7|19
1638955190000|2021-12-08 09:19:50|210317.5|210167.5|210318.5|210168.5|210320.7|210170.7|210313.9|210163.9|23
1638955200000|2021-12-08 09:20:00|210317.9|210167.9|210330.7|210180.7|210332.8|210182.8|210317.9|210167.9|27
1638955210000|2021-12-08 09:20:10|210330.8|210180.8|210326.3|210176.3|210331.9|210181.9|210326|210176|19
1638955220000|2021-12-08 09:20:20|210321.6|210171.6|210318.4|210168.4|210323.1|210173.1|210317.5|210167.5|22
1638955230000|2021-12-08 09:20:30|210318.3|210168.3|210316|210166|210318.3|210168.3|210312.1|210162.1|17
1638955240000|2021-12-08 09:20:40|210315.2|210165.2|210322.8|210172.8|210327|210177|210313.8|210163.8|16
1638955250000|2021-12-08 09:20:50|210324.7|210174.7|210288.3|210138.3|210325.7|210175.7|210287.7|210137.7|26
1638955260000|2021-12-08 09:21:00|210287.7|210137.7|210289.1|210139.1|210293|210143|210284.9|210134.9|19
1638955270000|2021-12-08 09:21:10|210289|210139|210290|210140|210290.7|210140.7|210286.5|210136.5|18
1638955280000|2021-12-08 09:21:20|210288.3|210138.3|210290.3|210140.3|210290.6|210140.6|210288.3|210138.3|15
1638955290000|2021-12-08 09:21:30|210289.4|210139.4|210289.2|210139.2|210290.5|210140.5|210288.5|210138.5|14
1638955300000|2021-12-08 09:21:40|210288.7|210138.7|210291.4|210141.4|210292.2|210142.2|210288.7|210138.7|12
1638955310000|2021-12-08 09:21:50|210290.9|210140.9|210281.7|210131.7|210291.3|210141.3|210278.8|210128.8|16
1638955320000|2021-12-08 09:22:00|210280.4|210130.4|210282|210132|210286.8|210136.8|210276.9|210126.9|24
1638955330000|2021-12-08 09:22:10|210281.8|210131.8|210286.4|210136.4|210287.3|210137.3|210275.5|210125.5|24
1638955340000|2021-12-08 09:22:20|210288.1|210138.1|210279|210129|210289.2|210139.2|210273.8|210123.8|29
1638955350000|2021-12-08 09:22:30|210278.9|210128.9|210281.6|210131.6|210281.6|210131.6|210278.4|210128.4|15
1638955360000|2021-12-08 09:22:40|210280.8|210130.8|210284.7|210134.7|210286.4|210136.4|210279.3|210129.3|19
1638955370000|2021-12-08 09:22:50|210284|210134|210285.5|210135.5|210285.9|210135.9|210282.5|210132.5|14
1638955380000|2021-12-08 09:23:00|210288.6|210138.6|210284.7|210134.7|210288.6|210138.6|210284.6|210134.6|12
1638955390000|2021-12-08 09:23:10|210285.2|210135.2|210288.8|210138.8|210288.8|210138.8|210281.7|210131.7|24
1638955400000|2021-12-08 09:23:20|210287.1|210137.1|210289.7|210139.7|210293.1|210143.1|210287.1|210137.1|22
1638955410000|2021-12-08 09:23:30|210289.1|210139.1|210288.7|210138.7|210290.4|210140.4|210286.4|210136.4|9
1638955420000|2021-12-08 09:23:40|210288.3|210138.3|210289.9|210139.9|210289.9|210139.9|210286.6|210136.6|14
1638955430000|2021-12-08 09:23:50|210290.9|210140.9|210278.4|210128.4|210290.9|210140.9|210275.5|210125.5|23
1638955440000|2021-12-08 09:24:00|210279|210129|210279.7|210129.7|210280.6|210130.6|210278.1|210128.1|13
1638955450000|2021-12-08 09:24:10|210279.6|210129.6|210272.9|210122.9|210281.4|210131.4|210272.9|210122.9|16
1638955460000|2021-12-08 09:24:20|210273.8|210123.8|210260.6|210110.6|210273.8|210123.8|210244.4|210094.4|25
1638955470000|2021-12-08 09:24:30|210260|210110|210259.6|210109.6|210260.6|210110.6|210258.9|210108.9|13
1638955480000|2021-12-08 09:24:40|210258.9|210108.9|210260.2|210110.2|210260.6|210110.6|210257.5|210107.5|14
1638955490000|2021-12-08 09:24:50|210260.5|210110.5|210275.7|210125.7|210276.3|210126.3|210260.5|210110.5|17
1638955500000|2021-12-08 09:25:00|210275.3|210125.3|210271.2|210121.2|210275.3|210125.3|210271|210121|14
1638955510000|2021-12-08 09:25:10|210272.2|210122.2|210272.8|210122.8|210273.3|210123.3|210270.6|210120.6|15
1638955520000|2021-12-08 09:25:20|210272|210122|210267.4|210117.4|210272.1|210122.1|210265.1|210115.1|17
1638955530000|2021-12-08 09:25:30|210267|210117|210269.4|210119.4|210273|210123|210266.7|210116.7|17
1638955540000|2021-12-08 09:25:40|210267.5|210117.5|210269.9|210119.9|210272.8|210122.8|210267.5|210117.5|17
1638955550000|2021-12-08 09:25:50|210270.1|210120.1|210275.3|210125.3|210279.5|210129.5|210270|210120|11
1638955560000|2021-12-08 09:26:00|210274.7|210124.7|210264.5|210114.5|210274.7|210124.7|210263.9|210113.9|17
1638955570000|2021-12-08 09:26:10|210263.4|210113.4|210269.6|210119.6|210279.6|210129.6|210263.4|210113.4|24
1638955580000|2021-12-08 09:26:20|210269.2|210119.2|210267|210117|210271.1|210121.1|210261.7|210111.7|14
1638955590000|2021-12-08 09:26:30|210266.3|210116.3|210268.3|210118.3|210270.5|210120.5|210266.3|210116.3|12
1638955600000|2021-12-08 09:26:40|210268|210118|210253.8|210103.8|210269.1|210145|210195|210091.5|23
1638955610000|2021-12-08 09:26:50|210252.6|210102.6|210254.1|210104.1|210256.1|210106.1|210252.6|210102.6|16
1638955620000|2021-12-08 09:27:00|210254.4|210104.4|210267.2|210117.2|210274.7|210124.7|210245.4|210095.4|24
1638955630000|2021-12-08 09:27:10|210270.4|210120.4|210272.4|210122.4|210276.4|210126.4|210268.8|210118.8|17
1638955640000|2021-12-08 09:27:20|210270.8|210120.8|210272.5|210122.5|210273.2|210123.2|210270.6|210120.6|11
1638955650000|2021-12-08 09:27:30|210272.4|210122.4|210271.8|210121.8|210272.4|210122.4|210271.8|210121.8|3
1638955660000|2021-12-08 09:27:40|210272|210122|210281.4|210131.4|210281.4|210131.4|210269.5|210119.5|13
1638955670000|2021-12-08 09:27:50|210280.5|210130.5|210275.9|210125.9|210280.5|210130.5|210269.5|210119.5|22
1638955680000|2021-12-08 09:28:00|210276.7|210126.7|210287.4|210137.4|210287.4|210137.4|210271.4|210121.4|24
1638955690000|2021-12-08 09:28:10|210283.3|210133.3|210285.4|210135.4|210286.4|210136.4|210281.3|210131.3|15
1638955700000|2021-12-08 09:28:20|210284.6|210134.6|210283.6|210133.6|210289.1|210139.1|210283.3|210133.3|19
1638955710000|2021-12-08 09:28:30|210282.6|210132.6|210287|210137|210287.6|210137.6|210282|210132|12
1638955720000|2021-12-08 09:28:40|210285.6|210135.6|210285.6|210135.6|210286.7|210136.7|210280.7|210130.7|15
1638955730000|2021-12-08 09:28:50|210286.1|210136.1|210284.1|210134.1|210286.6|210136.6|210284.1|210134.1|16
1638955740000|2021-12-08 09:29:00|210284|210134|210273.2|210123.2|210284.2|210134.2|210273.1|210123.1|18
1638955750000|2021-12-08 09:29:10|210273.3|210123.3|210256.6|210106.6|210273.4|210123.4|210256.6|210106.6|16
1638955760000|2021-12-08 09:29:20|210256.5|210106.5|210254.4|210104.4|210261|210111|210245.6|210095.6|28
1638955770000|2021-12-08 09:29:30|210255.2|210105.2|210269.4|210119.4|210276.2|210126.2|210255.2|210105.2|23
1638955780000|2021-12-08 09:29:40|210274.1|210124.1|210276.8|210126.8|210283|210133|210270.6|210120.6|27
1638955790000|2021-12-08 09:29:50|210277.8|210127.8|210274.7|210124.7|210338.9|210236.3|210274.7|210124.7|37
1638955800000|2021-12-08 09:30:00|210271.2|210121.2|210233.5|210083.5|210271.2|210121.2|210232.4|210082.4|33
1638955810000|2021-12-08 09:30:10|210237.7|210087.7|210233.6|210083.6|210237.7|210087.7|210231.3|210081.3|19
1638955820000|2021-12-08 09:30:20|210234.3|210084.3|210228.4|210078.4|210235.3|210085.3|210225.9|210075.9|20
1638955830000|2021-12-08 09:30:30|210229.2|210079.2|210264.2|210114.2|210264.2|210114.2|210228.7|210078.7|20
1638955840000|2021-12-08 09:30:40|210264.1|210114.1|210270.9|210120.9|210270.9|210120.9|210263.1|210113.1|20
1638955850000|2021-12-08 09:30:50|210270.5|210120.5|210281.8|210131.8|210286.3|210177.4|210227.4|210113.2|22
1638955860000|2021-12-08 09:31:00|210282.3|210132.3|210274.6|210124.6|210284.9|210166.6|210216.6|210115.9|19
1638955870000|2021-12-08 09:31:10|210274.4|210124.4|210256.8|210106.8|210274.4|210124.4|210245.3|210095.3|31
1638955880000|2021-12-08 09:31:20|210257.5|210107.5|210259.3|210109.3|210260.4|210110.4|210251.7|210101.7|23
1638955890000|2021-12-08 09:31:30|210259.8|210109.8|210252.7|210102.7|210259.8|210153.6|210203|210102.1|17
1638955900000|2021-12-08 09:31:40|210253.8|210103.8|210257.2|210107.2|210257.9|210107.9|210252.4|210102.4|26
1638955910000|2021-12-08 09:31:50|210257.4|210107.4|210258.5|210108.5|210258.7|210108.7|210254.5|210104.5|21
1638955920000|2021-12-08 09:32:00|210258.4|210108.4|210266.1|210116.1|210281.6|210131.6|210254.8|210104.8|28
1638955930000|2021-12-08 09:32:10|210265.6|210115.6|210256.1|210106.1|210269.2|210119.2|210256.1|210106.1|26
1638955940000|2021-12-08 09:32:20|210256|210106|210251.4|210101.4|210257.8|210107.8|210251.4|210101.4|19
1638955950000|2021-12-08 09:32:30|210251.2|210101.2|210259.8|210109.8|210259.9|210109.9|210250.5|210100.5|19
1638955960000|2021-12-08 09:32:40|210259.4|210109.4|210267.1|210117.1|210270.6|210120.6|210258.8|210108.8|15
1638955970000|2021-12-08 09:32:50|210270.2|210120.2|210269.4|210119.4|210272.2|210122.2|210267.9|210117.9|18
1638955980000|2021-12-08 09:33:00|210269|210119|210272|210122|210274.9|210124.9|210269|210119|13
1638955990000|2021-12-08 09:33:10|210274.7|210124.7|210275.9|210125.9|210276.4|210126.4|210272.9|210122.9|16
1638956000000|2021-12-08 09:33:20|210275.2|210125.2|210271.8|210121.8|210275.2|210125.2|210269.2|210119.2|18
1638956010000|2021-12-08 09:33:30|210279.8|210129.8|210261|210111|210279.8|210129.8|210261|210111|31
1638956020000|2021-12-08 09:33:40|210268.4|210118.4|210252.1|210102.1|210268.7|210118.7|210249.2|210099.2|33
1638956030000|2021-12-08 09:33:50|210245.5|210095.5|210243.5|210093.5|210246.7|210096.7|210231.9|210081.9|25
1638956040000|2021-12-08 09:34:00|210244.1|210094.1|210280.5|210130.5|210285.3|210135.3|210243.6|210093.6|25
1638956050000|2021-12-08 09:34:10|210281.5|210131.5|210309.5|210159.5|210309.9|210159.9|210268.9|210118.9|34
1638956060000|2021-12-08 09:34:20|210316.5|210166.5|210325.2|210175.2|210328.1|210178.1|210316.5|210166.5|27
1638956070000|2021-12-08 09:34:30|210328.4|210178.4|210314.1|210164.1|210328.4|210178.4|210311.1|210161.1|25
1638956080000|2021-12-08 09:34:40|210313.7|210163.7|210286.2|210136.2|210320.9|210170.9|210284.1|210134.1|26
1638956090000|2021-12-08 09:34:50|210286.5|210136.5|210287.6|210137.6|210297|210147|210284.7|210134.7|26
1638956100000|2021-12-08 09:35:00|210287.7|210137.7|210293.9|210143.9|210298.5|210202.4|210248.8|210137|27
1638956110000|2021-12-08 09:35:10|210293.5|210143.5|210297.1|210147.1|210300.4|210150.4|210290.7|210140.7|22
1638956120000|2021-12-08 09:35:20|210296.5|210146.5|210293.7|210143.7|210299.6|210199.5|210249.5|210141.4|21
1638956130000|2021-12-08 09:35:30|210293.6|210143.6|210317.9|210167.9|210329.2|210179.2|210293.6|210143.6|35
1638956140000|2021-12-08 09:35:40|210317.4|210167.4|210319|210169|210324.1|210231.9|210276.7|210164.4|22
1638956150000|2021-12-08 09:35:50|210323.2|210173.2|210314.1|210164.1|210323.2|210173.2|210314.1|210164.1|20
1638956160000|2021-12-08 09:36:00|210312.9|210162.9|210328.5|210178.5|210336.3|210186.3|210312.9|210162.9|22
1638956170000|2021-12-08 09:36:10|210333.9|210183.9|210323.8|210173.8|210333.9|210183.9|210319.3|210169.3|29
1638956180000|2021-12-08 09:36:20|210323.6|210173.6|210306.3|210156.3|210328.9|210178.9|210306.3|210156.3|25
1638956190000|2021-12-08 09:36:30|210305.5|210155.5|210277.6|210127.6|210309|210159|210277.1|210127.1|30
1638956200000|2021-12-08 09:36:40|210278.5|210128.5|210245.1|210195.1|210296.6|210195.1|210245.1|210128.4|17
1638956210000|2021-12-08 09:36:50|210288.5|210138.5|210285.5|210135.5|210297.3|210147.3|210284.7|210134.7|25
1638956220000|2021-12-08 09:37:00|210279.9|210129.9|210289.8|210139.8|210294.7|210144.7|210275.9|210125.9|31
1638956230000|2021-12-08 09:37:10|210289.5|210139.5|210286.1|210136.1|210291.8|210141.8|210281.5|210131.5|16
1638956240000|2021-12-08 09:37:20|210283.3|210133.3|210276|210126|210283.3|210133.3|210274.7|210124.7|24
1638956250000|2021-12-08 09:37:30|210277.5|210127.5|210280.9|210130.9|210284.7|210134.7|210276|210126|12
1638956260000|2021-12-08 09:37:40|210281.2|210131.2|210278.8|210128.8|210284.6|210134.6|210278.8|210128.8|13
1638956270000|2021-12-08 09:37:50|210279.1|210129.1|210251.7|210101.7|210281.9|210131.9|210251.2|210101.2|18
1638956280000|2021-12-08 09:38:00|210251.6|210101.6|210261.7|210111.7|210265.5|210115.5|210251.6|210101.6|26
1638956290000|2021-12-08 09:38:10|210261.5|210111.5|210259.3|210109.3|210262|210112|210257.8|210107.8|23
1638956300000|2021-12-08 09:38:20|210259.6|210109.6|210262|210112|210262|210112|210258.6|210108.6|15
1638956310000|2021-12-08 09:38:30|210261.7|210111.7|210261.5|210111.5|210264.6|210114.6|210259.7|210109.7|16
1638956320000|2021-12-08 09:38:40|210261.4|210111.4|210260|210110|210261.4|210111.4|210257.5|210107.5|13
1638956330000|2021-12-08 09:38:50|210259.6|210109.6|210259.3|210109.3|210264.6|210114.6|210257.4|210107.4|23
1638956340000|2021-12-08 09:39:00|210258.7|210108.7|210258.6|210108.6|210261.2|210111.2|210258.2|210108.2|22
1638956350000|2021-12-08 09:39:10|210258.7|210108.7|210269.1|210119.1|210275|210125|210258.7|210108.7|19
1638956360000|2021-12-08 09:39:20|210266.7|210116.7|210264.5|210114.5|210273.1|210123.1|210263.3|210113.3|24
1638956370000|2021-12-08 09:39:30|210264.7|210114.7|210266.2|210116.2|210266.6|210116.6|210261.9|210111.9|24
1638956380000|2021-12-08 09:39:40|210266.3|210116.3|210245.2|210095.2|210267.1|210117.1|210243.2|210093.2|20
1638956390000|2021-12-08 09:39:50|210245.1|210095.1|210232.9|210082.9|210245.1|210136.6|210186.3|210080.3|20
1638956400000|2021-12-08 09:40:00|210233.2|210083.2|210227.2|210077.2|210237.8|210087.8|210226.9|210076.9|20
1638956410000|2021-12-08 09:40:10|210227.8|210077.8|210220.8|210070.8|210229.5|210079.5|210220.8|210070.8|14
1638956420000|2021-12-08 09:40:20|210221.4|210071.4|210216.7|210066.7|210236.1|210086.1|210214.7|210064.7|23
1638956430000|2021-12-08 09:40:30|210217.1|210067.1|210222.3|210072.3|210237|210137.4|210187.4|210065|27
1638956440000|2021-12-08 09:40:40|210223.1|210073.1|210236.7|210086.7|210241.7|210091.7|210223.1|210073.1|31
1638956450000|2021-12-08 09:40:50|210239.1|210089.1|210247|210097|210247.9|210097.9|210237.7|210087.7|21
1638956460000|2021-12-08 09:41:00|210248.5|210098.5|210270.8|210120.8|210280.3|210130.3|210240.3|210090.3|25
1638956470000|2021-12-08 09:41:10|210273|210123|210273.6|210123.6|210275.3|210125.3|210268.6|210118.6|24
1638956480000|2021-12-08 09:41:20|210273|210123|210278.3|210128.3|210278.7|210128.7|210273|210123|19
1638956490000|2021-12-08 09:41:30|210278.2|210128.2|210277.2|210127.2|210279|210129|210277.2|210127.2|13
1638956500000|2021-12-08 09:41:40|210275.1|210125.1|210170.1|210120.1|210275.1|210166.4|210168|210070.2|32
1638956510000|2021-12-08 09:41:50|210164|210114|210177.8|210027.8|210212.1|210121.6|210126.5|210027.2|26
1638956520000|2021-12-08 09:42:00|210180.9|210030.9|210192|210042|210192|210093.3|210128.6|210022.9|26
1638956530000|2021-12-08 09:42:10|210193.4|210043.4|210225.4|210075.4|210225.4|210121.2|210149.3|210032.6|25
1638956540000|2021-12-08 09:42:20|210223.4|210073.4|210176.5|210126.5|210224.9|210127.7|210163.8|210067.3|34
1638956550000|2021-12-08 09:42:30|210226|210076|210222.7|210072.7|210226|210125.9|210175.9|210067.9|21
1638956560000|2021-12-08 09:42:40|210223.5|210073.5|210198.6|210148.6|210232.4|210155.2|210177.3|210071.2|22
1638956570000|2021-12-08 09:42:50|210247.4|210097.4|210205.1|210155.1|210253.6|210155.9|210197.3|210097.4|18
1638956580000|2021-12-08 09:43:00|210204.5|210154.5|210265.1|210115.1|210267.4|210155.1|210201.4|210114|22
1638956590000|2021-12-08 09:43:10|210265.4|210115.4|210270.9|210120.9|210279.6|210129.6|210265.4|210115.4|28
1638956600000|2021-12-08 09:43:20|210271.3|210121.3|210258.4|210108.4|210271.3|210121.3|210258.4|210108.4|25
1638956610000|2021-12-08 09:43:30|210257.7|210107.7|210262.2|210112.2|210264.6|210114.6|210257.7|210107.7|23
1638956620000|2021-12-08 09:43:40|210262.4|210112.4|210262.1|210112.1|210263.2|210113.2|210260.6|210110.6|15
1638956630000|2021-12-08 09:43:50|210262.4|210112.4|210262.2|210112.2|210263.2|210113.2|210258.3|210108.3|17
1638956640000|2021-12-08 09:44:00|210262.7|210112.7|210266.9|210116.9|210269.9|210119.9|210261.1|210111.1|27
1638956650000|2021-12-08 09:44:10|210267.7|210117.7|210280.7|210130.7|210283.6|210133.6|210264.5|210114.5|19
1638956660000|2021-12-08 09:44:20|210280.4|210130.4|210271.8|210121.8|210282.1|210132.1|210268|210118|25
1638956670000|2021-12-08 09:44:30|210272.7|210122.7|210274.8|210124.8|210276.5|210126.5|210263.8|210113.8|23
1638956680000|2021-12-08 09:44:40|210275.8|210125.8|210269.1|210119.1|210276.8|210126.8|210266.8|210116.8|17
1638956690000|2021-12-08 09:44:50|210269.5|210119.5|210264.5|210114.5|210269.5|210119.5|210264.2|210114.2|11
1638956700000|2021-12-08 09:45:00|210264.1|210114.1|210258.9|210108.9|210265.5|210166|210207.6|210107.4|12
1638956710000|2021-12-08 09:45:10|210258.8|210108.8|210262.6|210112.6|210266.9|210161|210206.4|210108.6|16
1638956720000|2021-12-08 09:45:20|210264.3|210114.3|210259.5|210109.5|210265.8|210115.8|210258.3|210108.3|13
1638956730000|2021-12-08 09:45:30|210261.1|210111.1|210251.7|210101.7|210261.1|210111.1|210248.7|210098.7|26
1638956740000|2021-12-08 09:45:40|210252.1|210102.1|210248.1|210098.1|210252.7|210102.7|210245.8|210095.8|21
1638956750000|2021-12-08 09:45:50|210247.9|210097.9|210237.1|210087.1|210248.5|210098.5|210233.8|210083.8|24
1638956760000|2021-12-08 09:46:00|210236.9|210086.9|210236.1|210086.1|210237.2|210087.2|210233.7|210083.7|17
1638956770000|2021-12-08 09:46:10|210236.2|210086.2|210227.5|210077.5|210236.6|210086.6|210224.8|210074.8|25
1638956780000|2021-12-08 09:46:20|210227.9|210077.9|210233.4|210083.4|210233.5|210083.5|210224|210074|25
1638956790000|2021-12-08 09:46:30|210232.7|210082.7|210233.1|210083.1|210233.9|210083.9|210231|210081|11
1638956800000|2021-12-08 09:46:40|210233.3|210083.3|210233.9|210083.9|210234.6|210084.6|210228.4|210078.4|14
1638956810000|2021-12-08 09:46:50|210228.9|210078.9|210236.4|210086.4|210241.6|210091.6|210228.9|210078.9|33
1638956820000|2021-12-08 09:47:00|210236.7|210086.7|210235.8|210085.8|210239.3|210089.3|210233.9|210083.9|22
1638956830000|2021-12-08 09:47:10|210237|210087|210253.3|210103.3|210255.2|210105.2|210234.6|210084.6|24
1638956840000|2021-12-08 09:47:20|210253.6|210103.6|210261.8|210111.8|210266.6|210116.6|210252.1|210102.1|31
1638956850000|2021-12-08 09:47:30|210265.1|210115.1|210252.2|210102.2|210269.5|210164.1|210212.5|210102.2|37
1638956860000|2021-12-08 09:47:40|210252.7|210102.7|210240.9|210090.9|210261.5|210111.5|210238.4|210088.4|39
1638956870000|2021-12-08 09:47:50|210246.1|210096.1|210236.6|210086.6|210247.1|210097.1|210221.7|210071.7|38
1638956880000|2021-12-08 09:48:00|210237.2|210087.2|210239.1|210089.1|210240.7|210090.7|210225|210075|31
1638956890000|2021-12-08 09:48:10|210241.9|210091.9|210240.1|210090.1|210241.9|210091.9|210227|210077|23
1638956900000|2021-12-08 09:48:20|210241.5|210091.5|210239|210089|210241.5|210091.5|210236.4|210086.4|22
1638956910000|2021-12-08 09:48:30|210240.4|210090.4|210244.2|210094.2|210244.2|210094.2|210239.2|210089.2|14
1638956920000|2021-12-08 09:48:40|210243.4|210093.4|210239.8|210089.8|210243.4|210093.4|210234.1|210084.1|25
1638956930000|2021-12-08 09:48:50|210240|210090|210239.5|210089.5|210240.6|210090.6|210239.5|210089.5|15
1638956940000|2021-12-08 09:49:00|210239.4|210089.4|210237.1|210087.1|210239.6|210089.6|210235.2|210085.2|16
1638956950000|2021-12-08 09:49:10|210236.8|210086.8|210237.1|210087.1|210240.6|210090.6|210235.6|210085.6|21
1638956960000|2021-12-08 09:49:20|210239.1|210089.1|210238.1|210088.1|210240.5|210090.5|210238.1|210088.1|16
1638956970000|2021-12-08 09:49:30|210237.9|210087.9|210218|210068|210242.2|210092.2|210218|210068|21
1638956980000|2021-12-08 09:49:40|210218.6|210068.6|210220.1|210070.1|210225.3|210075.3|210215.6|210065.6|23
1638956990000|2021-12-08 09:49:50|210219.7|210069.7|210216.4|210066.4|210220.3|210070.3|210215.4|210065.4|22
1638957000000|2021-12-08 09:50:00|210216.3|210066.3|210217|210067|210221.7|210071.7|210216.3|210066.3|15
1638957010000|2021-12-08 09:50:10|210217.2|210067.2|210225.2|210075.2|210225.7|210075.7|210217.2|210067.2|17
1638957020000|2021-12-08 09:50:20|210221.5|210071.5|210220.6|210070.6|210222.3|210072.3|210216.7|210066.7|22
1638957030000|2021-12-08 09:50:30|210218.9|210068.9|210220.3|210070.3|210221.7|210071.7|210218.9|210068.9|18
1638957040000|2021-12-08 09:50:40|210220.2|210070.2|210221|210071|210222.4|210072.4|210219|210069|18
1638957050000|2021-12-08 09:50:50|210221.6|210071.6|210220.4|210070.4|210226.8|210076.8|210220.4|210070.4|13
1638957060000|2021-12-08 09:51:00|210221.9|210071.9|210216|210066|210225.5|210075.5|210216|210066|28
1638957070000|2021-12-08 09:51:10|210220.1|210070.1|210229.1|210079.1|210230.1|210080.1|210218.9|210068.9|21
1638957080000|2021-12-08 09:51:20|210230.3|210080.3|210221.5|210071.5|210233.3|210083.3|210218.7|210068.7|26
1638957090000|2021-12-08 09:51:30|210224.1|210074.1|210217.8|210067.8|210224.1|210074.1|210217.8|210067.8|11
1638957100000|2021-12-08 09:51:40|210218|210068|210219.5|210069.5|210220.9|210070.9|210218|210068|13
1638957110000|2021-12-08 09:51:50|210219.1|210069.1|210225.2|210075.2|210225.6|210075.6|210219.1|210069.1|20
1638957120000|2021-12-08 09:52:00|210225.5|210075.5|210220.3|210070.3|210232.1|210082.1|210220.3|210070.3|28
1638957130000|2021-12-08 09:52:10|210227.4|210077.4|210220.5|210070.5|210227.4|210077.4|210216.9|210066.9|30
1638957140000|2021-12-08 09:52:20|210217.9|210067.9|210222.5|210072.5|210225.6|210075.6|210217.3|210067.3|29
1638957150000|2021-12-08 09:52:30|210221.3|210071.3|210220.6|210070.6|210223.6|210073.6|210220.6|210070.6|24
1638957160000|2021-12-08 09:52:40|210221.7|210071.7|210221.6|210071.6|210223.2|210073.2|210219.1|210069.1|22
1638957170000|2021-12-08 09:52:50|210220.8|210070.8|210220.5|210070.5|210221.7|210071.7|210217.8|210067.8|25
1638957180000|2021-12-08 09:53:00|210219.9|210069.9|210222.1|210072.1|210225.9|210075.9|210219.9|210069.9|29
1638957190000|2021-12-08 09:53:10|210221.8|210071.8|210217.2|210067.2|210224.1|210074.1|210216.8|210066.8|19
1638957200000|2021-12-08 09:53:20|210218.4|210068.4|210219.8|210069.8|210220.2|210070.2|210217.6|210067.6|13
1638957210000|2021-12-08 09:53:30|210219.5|210069.5|210221|210071|210227.3|210077.3|210215.7|210065.7|35
1638957220000|2021-12-08 09:53:40|210222|210072|210225.7|210075.7|210225.7|210075.7|210221.6|210071.6|22
1638957230000|2021-12-08 09:53:50|210225.9|210075.9|210234.3|210084.3|210235.5|210085.5|210219.8|210069.8|26
1638957240000|2021-12-08 09:54:00|210232.9|210082.9|210212.5|210062.5|210233.2|210083.2|210211.9|210061.9|29
1638957250000|2021-12-08 09:54:10|210217|210067|210216.8|210066.8|210220.7|210070.7|210216.2|210066.2|19
1638957260000|2021-12-08 09:54:20|210190.9|210040.9|210190|210040|210195.2|210045.2|210181.7|210031.7|31
1638957270000|2021-12-08 09:54:30|210187.7|210037.7|210192.9|210042.9|210196.7|210046.7|210187.7|210037.7|17
1638957280000|2021-12-08 09:54:40|210192.7|210042.7|210193.8|210043.8|210194.2|210044.2|210192.7|210042.7|15
1638957290000|2021-12-08 09:54:50|210193.2|210043.2|210190|210040|210193.2|210043.2|210181.3|210031.3|24
1638957300000|2021-12-08 09:55:00|210191|210041|210180.4|210030.4|210191|210041|210180.2|210030.2|19
1638957310000|2021-12-08 09:55:10|210182.2|210032.2|210168.2|210018.2|210182.5|210032.5|210163|210013|24
1638957320000|2021-12-08 09:55:20|210169.4|210019.4|210177.4|210027.4|210177.4|210027.4|210166.8|210016.8|22
1638957330000|2021-12-08 09:55:30|210185.5|210035.5|210170.7|210020.7|210185.5|210035.5|210169.4|210019.4|25
1638957340000|2021-12-08 09:55:40|210171.1|210021.1|210170.9|210020.9|210174.4|210024.4|210168.1|210018.1|15
1638957350000|2021-12-08 09:55:50|210172.9|210022.9|210171.4|210021.4|210172.9|210022.9|210155.6|210005.6|25
1638957360000|2021-12-08 09:56:00|210172.3|210022.3|210165.4|210015.4|210173|210023|210164.4|210014.4|22
1638957370000|2021-12-08 09:56:10|210168.8|210018.8|210147.5|209997.5|210168.9|210046.3|210089.4|209988.7|25
1638957380000|2021-12-08 09:56:20|210149.5|209999.5|210133.3|209983.3|210155.3|210005.3|210131.2|209981.2|23
1638957390000|2021-12-08 09:56:30|210133|209983|210131.9|209981.9|210135.5|209985.5|210126|209976|27
1638957400000|2021-12-08 09:56:40|210131.3|209981.3|210131.7|209981.7|210143.1|209993.1|210130|209980|26
1638957410000|2021-12-08 09:56:50|210132.5|209982.5|210131.5|209981.5|210142.9|209992.9|210127.9|209977.9|30
1638957420000|2021-12-08 09:57:00|210132.7|209982.7|210139.6|209989.6|210147.9|209997.9|210132.7|209982.7|30
1638957430000|2021-12-08 09:57:10|210139.4|209989.4|210131.5|209981.5|210143|209993|210125.8|209975.8|27
1638957440000|2021-12-08 09:57:20|210131.9|209981.9|210143|209993|210146.3|209996.3|210125.3|209975.3|21
1638957450000|2021-12-08 09:57:30|210137|209987|210125.2|209975.2|210137|210043.7|210089.3|209974.8|26
1638957460000|2021-12-08 09:57:40|210124.7|209974.7|210130.7|209980.7|210133|209983|210124.7|209974.7|22
1638957470000|2021-12-08 09:57:50|210130.8|209980.8|210140.4|209990.4|210143.2|209993.2|210130.8|209980.8|22
1638957480000|2021-12-08 09:58:00|210140.2|209990.2|210127.9|209977.9|210142.7|210028.3|210078.3|209977.9|20
1638957490000|2021-12-08 09:58:10|210128.1|209978.1|210126.1|209976.1|210129.8|209979.8|210116.3|209966.3|27
1638957500000|2021-12-08 09:58:20|210129|209979|210127.3|209977.3|210132.6|209982.6|210123.8|209973.8|28
1638957510000|2021-12-08 09:58:30|210127.7|209977.7|210122.6|209972.6|210129|209979|210122.6|209972.6|9
1638957520000|2021-12-08 09:58:40|210122.1|209972.1|210108.1|209958.1|210124.1|209974.1|210097.3|209947.3|26
1638957530000|2021-12-08 09:58:50|210108.6|209958.6|210106.1|209956.1|210108.9|209958.9|210105.8|209955.8|18
1638957540000|2021-12-08 09:59:00|210105.6|209955.6|210119.4|209969.4|210127.4|209977.4|210105.6|209955.6|19
1638957550000|2021-12-08 09:59:10|210118.9|209968.9|210115.5|209965.5|210121.2|210011.3|210061.3|209959.7|22
1638957560000|2021-12-08 09:59:20|210116.1|209966.1|210102.2|209952.2|210116.1|209966.1|210099.9|209949.9|22
1638957570000|2021-12-08 09:59:30|210102.8|209952.8|210100.3|209950.3|210105.8|209955.8|210095.9|209945.9|23
1638957580000|2021-12-08 09:59:40|210099.5|209949.5|210041.5|209891.5|210106.4|209956.4|210038.5|209888.5|20
1638957590000|2021-12-08 09:59:50|210042|209892|210047.8|209897.8|210063.9|209913.9|210040.4|209890.4|29
1638957600000|2021-12-08 10:00:00|210047.6|209897.6|210052.4|209902.4|210060.1|209910.1|210045.9|209895.9|21
1638957610000|2021-12-08 10:00:10|210053.2|209903.2|210057.2|209907.2|210057.2|209957.2|210007.2|209898.8|29
1638957620000|2021-12-08 10:00:20|210056.9|209906.9|210051.6|209901.6|210056.9|209906.9|210044.2|209894.2|25
1638957630000|2021-12-08 10:00:30|210050.8|209900.8|210034.3|209884.3|210050.8|209900.8|210034.3|209884.3|15
1638957640000|2021-12-08 10:00:40|210033.9|209883.9|210051.9|209901.9|210056.5|209906.5|210033.9|209883.9|24
1638957650000|2021-12-08 10:00:50|210051|209901|210051.9|209901.9|210058.4|209908.4|210045.6|209895.6|28
1638957660000|2021-12-08 10:01:00|210050.3|209900.3|210056.9|209906.9|210058.5|209908.5|210047.5|209897.5|24
1638957670000|2021-12-08 10:01:10|210053.2|209903.2|210047.5|209897.5|210059.6|209956.1|209998.9|209897.5|25
1638957680000|2021-12-08 10:01:20|210046.6|209896.6|210051.4|209901.4|210053.2|209903.2|210046.6|209896.6|20
1638957690000|2021-12-08 10:01:30|210051.6|209901.6|210041.8|209891.8|210051.6|209901.6|210041.5|209891.5|19
1638957700000|2021-12-08 10:01:40|210041.6|209891.6|210049.2|209899.2|210053.4|209903.4|210041.2|209891.2|26
1638957710000|2021-12-08 10:01:50|210001.9|209951.9|210037|209887|210037.5|209952.2|209990.5|209886.1|18
1638957720000|2021-12-08 10:02:00|210038.9|209888.9|210050.8|209900.8|210050.8|209952.7|210002.2|209888.9|14
1638957730000|2021-12-08 10:02:10|210051.8|209901.8|210048.6|209898.6|210051.8|209901.8|210048.4|209898.4|15
1638957740000|2021-12-08 10:02:20|210041.9|209891.9|210045.9|209895.9|210050|209900|210038.5|209888.5|16
1638957750000|2021-12-08 10:02:30|210047.9|209897.9|210048|209898|210056.3|209906.3|210047.9|209897.9|13
1638957760000|2021-12-08 10:02:40|210048.2|209898.2|210037.6|209887.6|210049.6|209899.6|210033.1|209883.1|18
1638957770000|2021-12-08 10:02:50|210037.9|209887.9|210076.9|209926.9|210083.1|209933.1|210033.5|209883.5|31
1638957780000|2021-12-08 10:03:00|210077.7|209927.7|210127.1|209977.1|210133.5|210001.6|210051.6|209927.7|29
1638957790000|2021-12-08 10:03:10|210127.4|209977.4|210120.6|209970.6|210127.4|209977.4|210118.2|209968.2|28
1638957800000|2021-12-08 10:03:20|210120.8|209970.8|210137.2|209987.2|210137.2|209987.2|210120.8|209970.8|20
1638957810000|2021-12-08 10:03:30|210139.6|209989.6|210137.4|209987.4|210149.1|209999.1|210132.5|209982.5|22
1638957820000|2021-12-08 10:03:40|210136.8|209986.8|210144.5|209994.5|210146|209996|210131.8|209981.8|21
1638957830000|2021-12-08 10:03:50|210145.8|209995.8|210139|209989|210149|209999|210137.3|209987.3|20
1638957840000|2021-12-08 10:04:00|210140|209990|210128.6|209978.6|210140|209990|210125.1|209975.1|23
1638957850000|2021-12-08 10:04:10|210130.7|209980.7|210128.7|209978.7|210130.7|209980.7|210124.9|209974.9|14
1638957860000|2021-12-08 10:04:20|210128.5|209978.5|210126.9|209976.9|210129.4|209979.4|210126.6|209976.6|20
1638957870000|2021-12-08 10:04:30|210126.4|209976.4|210139.3|209989.3|210139.3|209989.3|210126.4|209976.4|11
1638957880000|2021-12-08 10:04:40|210140.4|209990.4|210142.7|209992.7|210147.7|209997.7|210133.7|209983.7|20
1638957890000|2021-12-08 10:04:50|210143.6|209993.6|210135.5|209985.5|210143.6|209993.6|210130.3|209980.3|21
1638957900000|2021-12-08 10:05:00|210132|209982|210139.7|209989.7|210142.1|209992.1|210132|209982|21
1638957910000|2021-12-08 10:05:10|210139.6|209989.6|210151.6|210001.6|210151.6|210001.6|210138.6|209988.6|25
1638957920000|2021-12-08 10:05:20|210152.2|210002.2|210142.6|209992.6|210156.2|210006.2|210136.1|209986.1|16
1638957930000|2021-12-08 10:05:30|210141.8|209991.8|210143.2|209993.2|210143.8|209993.8|210135.8|209985.8|18
1638957940000|2021-12-08 10:05:40|210143|209993|210144.2|209994.2|210144.3|209994.3|210139.9|209989.9|11
1638957950000|2021-12-08 10:05:50|210143.8|209993.8|210129.7|209979.7|210143.8|209993.8|210125.5|209975.5|28
1638957960000|2021-12-08 10:06:00|210129.6|209979.6|210132.9|209982.9|210135.4|209985.4|210124.3|209974.3|27
1638957970000|2021-12-08 10:06:10|210133.4|209983.4|210097|209947|210133.4|210002.7|210052.7|209944.3|24
1638957980000|2021-12-08 10:06:20|210096.8|209946.8|210098|209948|210100.3|209950.3|210096.3|209946.3|10
1638957990000|2021-12-08 10:06:30|210099|209949|210105|209955|210105.3|209955.3|210099|209949|13
1638958000000|2021-12-08 10:06:40|210104.8|209954.8|210098.9|209948.9|210104.8|209954.8|210092.9|209942.9|20
1638958010000|2021-12-08 10:06:50|210102.2|209952.2|210101.9|209951.9|210104.5|209954.5|210100.9|209950.9|10
1638958020000|2021-12-08 10:07:00|210102.3|209952.3|210100.6|209950.6|210102.5|209952.5|210097.1|209947.1|22
1638958030000|2021-12-08 10:07:10|210100.8|209950.8|210102.9|209952.9|210102.9|209952.9|210100|209950|22
1638958040000|2021-12-08 10:07:20|210101.5|209951.5|210099.6|209949.6|210104.1|209954.1|210094.8|209944.8|23
1638958050000|2021-12-08 10:07:30|210099.4|209949.4|210097|209947|210100.4|209950.4|210096|209946|14
1638958060000|2021-12-08 10:07:40|210096.9|209946.9|210098.2|209948.2|210099.1|209949.1|210096.4|209946.4|15
1638958070000|2021-12-08 10:07:50|210097.9|209947.9|210097.5|209947.5|210099|209949|210097.1|209947.1|13
1638958080000|2021-12-08 10:08:00|210098.2|209948.2|210057.2|210007.2|210111.6|210014.2|210057.2|209947.6|18
1638958090000|2021-12-08 10:08:10|210056.1|210006.1|210113.5|209963.5|210113.5|210009.1|210056.1|209956.6|20
1638958100000|2021-12-08 10:08:20|210113.2|209963.2|210145.3|209995.3|210146.4|209996.4|210113.2|209963.2|27
1638958110000|2021-12-08 10:08:30|210144.9|209994.9|210145.6|209995.6|210148.2|209998.2|210144.9|209994.9|14
1638958120000|2021-12-08 10:08:40|210145.8|209995.8|210137.4|209987.4|210145.8|209995.8|210133.5|209983.5|19
1638958130000|2021-12-08 10:08:50|210142.3|209992.3|210136|209986|210142.3|209992.3|210136|209986|21
1638958140000|2021-12-08 10:09:00|210137.3|209987.3|210132.1|209982.1|210137.8|209987.8|210130.7|209980.7|18
1638958150000|2021-12-08 10:09:10|210132.4|209982.4|210132.1|209982.1|210132.4|209982.4|210130.1|209980.1|15
1638958160000|2021-12-08 10:09:20|210132.2|209982.2|210118.7|209968.7|210132.2|209982.2|210112.5|209962.5|19
1638958170000|2021-12-08 10:09:30|210115.8|209965.8|210131.8|209981.8|210132.5|209982.5|210112.5|209962.5|21
1638958180000|2021-12-08 10:09:40|210132.1|209982.1|210130.9|209980.9|210132.1|209982.1|210130.6|209980.6|9
1638958190000|2021-12-08 10:09:50|210131.1|209981.1|210105.8|209955.8|210131.3|209981.3|210098.8|209948.8|16
1638958200000|2021-12-08 10:10:00|210104.5|209954.5|210106.2|209956.2|210106.3|209956.3|210098.6|209948.6|19
1638958210000|2021-12-08 10:10:10|210104.8|209954.8|210105|209955|210110.9|209960.9|210095.4|209945.4|26
1638958220000|2021-12-08 10:10:20|210100.3|209950.3|210097.1|209947.1|210107.4|209957.4|210092.3|209942.3|20
1638958230000|2021-12-08 10:10:30|210104.4|209954.4|210103.7|209953.7|210104.4|209954.4|210098.6|209948.6|23
1638958240000|2021-12-08 10:10:40|210102.1|209952.1|210112.1|209962.1|210113.1|209963.1|210101.4|209951.4|22
1638958250000|2021-12-08 10:10:50|210113.7|209963.7|210090.5|209940.5|210131.1|209981.1|210088.2|209938.2|30
1638958260000|2021-12-08 10:11:00|210091.1|209941.1|210097.9|209947.9|210098.8|209948.8|210089.2|209939.2|22
1638958270000|2021-12-08 10:11:10|210095.7|209945.7|210091.3|209941.3|210097.1|209947.1|210090|209940|27
1638958280000|2021-12-08 10:11:20|210091.9|209941.9|210090.9|209940.9|210092.2|209942.2|210089.2|209939.2|21
1638958290000|2021-12-08 10:11:30|210091.2|209941.2|210051.5|209901.5|210095.4|209945.4|210041.5|209891.5|27
1638958300000|2021-12-08 10:11:40|210050.2|209900.2|210051.1|209901.1|210054.5|209904.5|210049.7|209899.7|17
1638958310000|2021-12-08 10:11:50|210050.7|209900.7|210051.3|209901.3|210052.9|209902.9|210048.2|209898.2|20
1638958320000|2021-12-08 10:12:00|210051.2|209901.2|210056.4|209906.4|210056.4|209906.4|210051.2|209901.2|12
1638958330000|2021-12-08 10:12:10|210056.2|209906.2|210055.3|209905.3|210060|209910|210054.7|209904.7|10
1638958340000|2021-12-08 10:12:20|210051.1|209901.1|210054.9|209904.9|210055.8|209905.8|210051.1|209901.1|10
1638958350000|2021-12-08 10:12:30|210057.2|209907.2|210039.2|209889.2|210057.2|209907.2|210038.6|209888.6|23
1638958360000|2021-12-08 10:12:40|210040.5|209890.5|210006.3|209856.3|210042.2|209892.2|210006.3|209856.3|27
1638958370000|2021-12-08 10:12:50|210010|209860|210004.3|209854.3|210014.3|209864.3|210004.3|209854.3|18
1638958380000|2021-12-08 10:13:00|210007.8|209857.8|210008.7|209858.7|210008.7|209858.7|210001.1|209851.1|22
1638958390000|2021-12-08 10:13:10|210008.9|209858.9|209999.7|209849.7|210008.9|209858.9|209998.1|209848.1|20
1638958400000|2021-12-08 10:13:20|209999.3|209849.3|210001.5|209851.5|210004.7|209854.7|209998.8|209848.8|12
1638958410000|2021-12-08 10:13:30|210003.8|209853.8|210005.7|209855.7|210006|209856|210001.5|209851.5|23
1638958420000|2021-12-08 10:13:40|210005.5|209855.5|210005.5|209855.5|210005.5|209855.5|210001.1|209851.1|16
1638958430000|2021-12-08 10:13:50|210005.7|209855.7|210001.2|209851.2|210005.8|209855.8|209997.4|209847.4|20
1638958440000|2021-12-08 10:14:00|210000.7|209850.7|210002.6|209852.6|210003.2|209853.2|209997.3|209847.3|24
1638958450000|2021-12-08 10:14:10|210002.8|209852.8|210002.4|209852.4|210002.8|209852.8|209999.6|209849.6|13
1638958460000|2021-12-08 10:14:20|210001.9|209851.9|210001.6|209851.6|210003.8|209853.8|210001.6|209851.6|15
1638958470000|2021-12-08 10:14:30|210001.8|209851.8|210002.5|209852.5|210012.9|209862.9|210001.5|209851.5|21
1638958480000|2021-12-08 10:14:40|210005.1|209855.1|210002.5|209852.5|210005.5|209855.5|209997.5|209847.5|20
1638958490000|2021-12-08 10:14:50|210002.9|209852.9|210008.9|209858.9|210009.3|209859.3|209998|209848|15
1638958500000|2021-12-08 10:15:00|210008.7|209858.7|210003.7|209853.7|210012.5|209862.5|209998.5|209848.5|24
1638958510000|2021-12-08 10:15:10|210005.8|209855.8|210010|209860|210014.3|209864.3|210001.3|209851.3|17
1638958520000|2021-12-08 10:15:20|210000.9|209850.9|210001.6|209851.6|210005.9|209855.9|209994.5|209844.5|25
1638958530000|2021-12-08 10:15:30|210001.4|209851.4|210003.1|209853.1|210009.4|209859.4|210001.4|209851.4|23
1638958540000|2021-12-08 10:15:40|210003.3|209853.3|210028.8|209878.8|210033.1|209883.1|209997.9|209847.9|29
1638958550000|2021-12-08 10:15:50|210022.9|209872.9|210022.8|209872.8|210033.1|209883.1|210022.8|209872.8|29
1638958560000|2021-12-08 10:16:00|210022.2|209872.2|210023|209873|210024.8|209874.8|210018.4|209868.4|19
1638958570000|2021-12-08 10:16:10|210022.3|209872.3|210014.1|209864.1|210029.5|209879.5|210007.9|209857.9|19
1638958580000|2021-12-08 10:16:20|210011.1|209861.1|210012.6|209862.6|210017.7|209867.7|210008.9|209858.9|24
1638958590000|2021-12-08 10:16:30|210015|209865|210004.9|209854.9|210015|209865|210001.4|209851.4|16
1638958600000|2021-12-08 10:16:40|210006.7|209856.7|210006.1|209856.1|210006.9|209856.9|210004.5|209854.5|18
1638958610000|2021-12-08 10:16:50|210005.9|209855.9|210004.2|209854.2|210007.3|209857.3|210002.6|209852.6|9
1638958620000|2021-12-08 10:17:00|210003.6|209853.6|209984.2|209834.2|210004.3|209881.5|209931.5|209830.7|19
1638958630000|2021-12-08 10:17:10|209985.6|209835.6|209990|209840|209990.8|209840.8|209984.7|209834.7|14
1638958640000|2021-12-08 10:17:20|209989.8|209839.8|209986.9|209836.9|209989.8|209839.8|209986.9|209836.9|15
1638958650000|2021-12-08 10:17:30|209986.4|209836.4|210000.2|209850.2|210003.5|209896.1|209932.6|209833.2|23
1638958660000|2021-12-08 10:17:40|210001.2|209851.2|210000.8|209850.8|210002.3|209901.5|209926.9|209825|20
1638958670000|2021-12-08 10:17:50|210001.2|209851.2|209999.1|209849.1|210005.6|209855.6|209998|209848|20
1638958680000|2021-12-08 10:18:00|210002.7|209852.7|209997.1|209847.1|210002.8|209852.8|209996.2|209846.2|24
1638958690000|2021-12-08 10:18:10|209996.8|209846.8|209996.7|209846.7|209997.5|209847.5|209996.7|209846.7|15
1638958700000|2021-12-08 10:18:20|209996.8|209846.8|209997.9|209847.9|209999.8|209849.8|209996.8|209846.8|4
1638958710000|2021-12-08 10:18:30|209998.1|209848.1|209982.9|209832.9|209999.7|209849.7|209965.5|209815.5|15
1638958720000|2021-12-08 10:18:40|209988.1|209838.1|209989.2|209839.2|209992.4|209893.9|209943.9|209834.8|18
1638958730000|2021-12-08 10:18:50|209994.4|209844.4|209995.6|209845.6|209996.7|209846.7|209991.9|209841.9|16
1638958740000|2021-12-08 10:19:00|209996|209846|209995.9|209845.9|209996|209846|209991.7|209841.7|22
1638958750000|2021-12-08 10:19:10|209996.3|209846.3|209992.8|209842.8|209997.9|209847.9|209990.5|209840.5|21
1638958760000|2021-12-08 10:19:20|209993.4|209843.4|209995.3|209845.3|209995.3|209845.3|209992|209842|20
1638958770000|2021-12-08 10:19:30|209994.6|209844.6|209993.9|209843.9|209994.9|209844.9|209992.2|209842.2|12
1638958780000|2021-12-08 10:19:40|209991.3|209841.3|209910|209760|209991.3|209841.3|209879.7|209750.2|32
1638958790000|2021-12-08 10:19:50|209907.5|209757.5|209899.6|209749.6|209907.5|209757.5|209899.6|209749.6|18
1638958800000|2021-12-08 10:20:00|209902|209752|209902.6|209752.6|209907.4|209757.4|209898.4|209748.4|24
1638958810000|2021-12-08 10:20:10|209902.5|209752.5|209909.4|209759.4|209910.2|209760.2|209897.2|209747.2|24
1638958820000|2021-12-08 10:20:20|209906.7|209756.7|209918.7|209768.7|209918.7|209768.7|209905.4|209755.4|24
1638958830000|2021-12-08 10:20:30|209920.5|209770.5|209915.2|209765.2|209920.5|209770.5|209910.4|209760.4|23
1638958840000|2021-12-08 10:20:40|209915|209765|209920.3|209770.3|209922.4|209772.4|209915|209765|13
1638958850000|2021-12-08 10:20:50|209922.3|209772.3|209914.1|209764.1|209925.5|209775.5|209914.1|209764.1|22
1638958860000|2021-12-08 10:21:00|209913.7|209763.7|209908.7|209758.7|209915.2|209765.2|209896.1|209746.1|31
1638958870000|2021-12-08 10:21:10|209908.4|209758.4|209946.2|209796.2|209946.2|209796.2|209906.1|209756.1|25
1638958880000|2021-12-08 10:21:20|209946|209796|209936.4|209786.4|209946.5|209796.5|209934.6|209784.6|26
1638958890000|2021-12-08 10:21:30|209938.4|209788.4|209956.5|209806.5|209956.6|209806.6|209936.2|209786.2|29
1638958900000|2021-12-08 10:21:40|209956.3|209806.3|209956.1|209806.1|209956.8|209806.8|209948.9|209798.9|21
1638958910000|2021-12-08 10:21:50|209953.4|209803.4|209957.2|209807.2|209959.2|209809.2|209935.8|209785.8|33
1638958920000|2021-12-08 10:22:00|209955.6|209805.6|209945.9|209795.9|209955.6|209805.6|209941.7|209791.7|32
1638958930000|2021-12-08 10:22:10|209946.3|209796.3|209949.1|209799.1|209949.3|209799.3|209942.6|209792.6|17
1638958940000|2021-12-08 10:22:20|209948.7|209798.7|209950.4|209800.4|209951|209801|209943.4|209793.4|22
1638958950000|2021-12-08 10:22:30|209950.8|209800.8|209952.3|209802.3|209956.3|209806.3|209947.3|209797.3|26
1638958960000|2021-12-08 10:22:40|209949.8|209799.8|209944.5|209794.5|209959.2|209809.2|209942.7|209792.7|31
1638958970000|2021-12-08 10:22:50|209948.9|209798.9|209940|209790|209954.5|209804.5|209939.4|209789.4|28
1638958980000|2021-12-08 10:23:00|209940.5|209790.5|209940.3|209790.3|209943.2|209793.2|209931.3|209781.3|24
1638958990000|2021-12-08 10:23:10|209936.4|209786.4|209956.8|209806.8|209968.7|209818.7|209930.8|209780.8|20
1638959000000|2021-12-08 10:23:20|209953.3|209803.3|209958.7|209808.7|209959.4|209809.4|209953.3|209803.3|20
1638959010000|2021-12-08 10:23:30|209958.6|209808.6|209956.6|209806.6|209961.7|209811.7|209954.7|209804.7|20
1638959020000|2021-12-08 10:23:40|209957.4|209807.4|209950.8|209800.8|209957.4|209807.4|209946.7|209796.7|21
1638959030000|2021-12-08 10:23:50|209951.2|209801.2|209953.8|209803.8|209959.1|209809.1|209948.3|209798.3|22
1638959040000|2021-12-08 10:24:00|209952.1|209802.1|209952.6|209802.6|209957.3|209807.3|209948.9|209798.9|30
1638959050000|2021-12-08 10:24:10|209953|209803|209955|209805|209956.2|209806.2|209932.3|209782.3|26
1638959060000|2021-12-08 10:24:20|209955.9|209805.9|209954.5|209804.5|209961.2|209811.2|209953.2|209803.2|19
1638959070000|2021-12-08 10:24:30|209956.2|209806.2|209944.1|209794.1|209956.2|209806.2|209937.3|209787.3|30
1638959080000|2021-12-08 10:24:40|209943.3|209793.3|209943.8|209793.8|209947.4|209797.4|209941.4|209791.4|25
1638959090000|2021-12-08 10:24:50|209944|209794|209964.5|209814.5|209967.9|209817.9|209943.4|209793.4|25
1638959100000|2021-12-08 10:25:00|209962.9|209812.9|210010.6|209860.6|210011.7|209894.4|209917.1|209812.9|35
1638959110000|2021-12-08 10:25:10|210010.7|209860.7|209993.3|209843.3|210011.8|209902.4|209950.6|209843.3|31
1638959120000|2021-12-08 10:25:20|209992.5|209842.5|209992.9|209842.9|209997.3|209847.3|209990.6|209840.6|29
1638959130000|2021-12-08 10:25:30|209993|209843|209996.4|209846.4|210005.4|209855.4|209991.9|209841.9|33
1638959140000|2021-12-08 10:25:40|209995.7|209845.7|210002.3|209852.3|210002.3|209852.3|209995.7|209845.7|18
1638959150000|2021-12-08 10:25:50|210002.1|209852.1|209996.5|209846.5|210007.7|209857.7|209996.5|209846.5|29
1638959160000|2021-12-08 10:26:00|209998.3|209848.3|209999.6|209849.6|210000.2|209850.2|209991.3|209841.3|29
1638959170000|2021-12-08 10:26:10|210001|209851|209997.3|209847.3|210001|209851|209997.3|209847.3|16
1638959180000|2021-12-08 10:26:20|209997|209847|210002.2|209852.2|210007.6|209857.6|209996.9|209846.9|21
1638959190000|2021-12-08 10:26:30|210003.3|209853.3|209966.4|209916.4|210014.1|209916.4|209963|209849.1|24
1638959200000|2021-12-08 10:26:40|209965.8|209915.8|209954.2|209904.2|210018.1|209915.8|209947.3|209856.1|32
1638959210000|2021-12-08 10:26:50|209954.7|209904.7|209958.5|209908.5|209960|209910|209951.8|209901.8|23
1638959220000|2021-12-08 10:27:00|209956.8|209906.8|209949.7|209899.7|209956.8|209906.8|209949|209899|19
1638959230000|2021-12-08 10:27:10|209950.4|209900.4|210004.1|209854.1|210004.1|209900.6|209949.7|209848|20
1638959240000|2021-12-08 10:27:20|210004|209854|209997|209847|210004|209854|209996.8|209846.8|18
1638959250000|2021-12-08 10:27:30|209998|209848|209999.6|209849.6|210000.2|209850.2|209998|209848|14
1638959260000|2021-12-08 10:27:40|209999.5|209849.5|210002.7|209852.7|210002.7|209852.7|209998.1|209848.1|20
1638959270000|2021-12-08 10:27:50|210003.1|209853.1|209998.4|209848.4|210003.8|209853.8|209997.9|209847.9|22
1638959280000|2021-12-08 10:28:00|210000|209850|210000.4|209850.4|210000.4|209850.4|209998.6|209848.6|14
1638959290000|2021-12-08 10:28:10|210000.1|209850.1|209999.9|209849.9|210000.1|209850.1|209998.2|209848.2|13
1638959300000|2021-12-08 10:28:20|209999.4|209849.4|209997.3|209847.3|210001.7|209851.7|209997.2|209847.2|14
1638959310000|2021-12-08 10:28:30|209998.1|209848.1|209996.9|209846.9|209999.4|209849.4|209995.8|209845.8|16
1638959320000|2021-12-08 10:28:40|209997.4|209847.4|209997.6|209847.6|210000.9|209850.9|209995.4|209845.4|24
1638959330000|2021-12-08 10:28:50|209999.5|209849.5|209997.4|209847.4|210001|209851|209992|209842|26
1638959340000|2021-12-08 10:29:00|209997.7|209847.7|210001.1|209851.1|210002.2|209852.2|209996.1|209846.1|31
1638959350000|2021-12-08 10:29:10|210000.2|209850.2|210010.5|209860.5|210010.5|209860.5|210000.2|209850.2|21
1638959360000|2021-12-08 10:29:20|210009.1|209859.1|210011.6|209861.6|210012.5|209862.5|210006.7|209856.7|21
1638959370000|2021-12-08 10:29:30|210008.5|209858.5|210007.2|209857.2|210009.5|209859.5|210005.7|209855.7|13
1638959380000|2021-12-08 10:29:40|210007.7|209857.7|210007.4|209857.4|210009.5|209859.5|210007.4|209857.4|12
1638959390000|2021-12-08 10:29:50|210008.1|209858.1|210001.1|209851.1|210008.1|209858.1|209993.1|209843.1|22
1638959400000|2021-12-08 10:30:00|210002.1|209852.1|210001.2|209851.2|210002.8|209852.8|209999.8|209849.8|17
1638959410000|2021-12-08 10:30:10|209999.9|209849.9|209955.3|209905.3|210004.1|209905.8|209948.2|209848.5|25
1638959420000|2021-12-08 10:30:20|209953.5|209903.5|209960.8|209910.8|209965.6|209915.6|209952.5|209902.5|26
1638959430000|2021-12-08 10:30:30|209958.5|209908.5|210011|209861|210011|209915.7|209957.6|209861|25
1638959440000|2021-12-08 10:30:40|210009.2|209859.2|209953.1|209903.1|210011|209911.3|209952.1|209859.2|23
1638959450000|2021-12-08 10:30:50|209953.2|209903.2|209995.2|209845.2|210005|209903.2|209953.2|209843.9|27
1638959460000|2021-12-08 10:31:00|209995.4|209845.4|209995.4|209845.4|210003.2|209853.2|209993.9|209843.9|25
1638959470000|2021-12-08 10:31:10|209994.9|209844.9|209996.8|209846.8|209997.5|209847.5|209990.4|209840.4|25
1638959480000|2021-12-08 10:31:20|209999.3|209849.3|209999.4|209849.4|210000.5|209896.2|209946.2|209845.6|21
1638959490000|2021-12-08 10:31:30|209998|209848|209998.5|209848.5|209998.5|209848.5|209993|209843|20
1638959500000|2021-12-08 10:31:40|209999.9|209849.9|209998.5|209848.5|209999.9|209849.9|209994.1|209844.1|22
1638959510000|2021-12-08 10:31:50|209998.3|209848.3|209997.5|209847.5|209999.4|209849.4|209994.4|209844.4|18
1638959520000|2021-12-08 10:32:00|209998.5|209848.5|209999.4|209849.4|209999.9|209849.9|209992.9|209842.9|17
1638959530000|2021-12-08 10:32:10|209998.8|209848.8|209990.8|209840.8|209999.3|209849.3|209990.2|209840.2|19
1638959540000|2021-12-08 10:32:20|209990.9|209840.9|210000.4|209850.4|210002.1|209852.1|209990.9|209840.9|19
1638959550000|2021-12-08 10:32:30|210001.1|209851.1|209998.9|209848.9|210002.3|209852.3|209997.3|209847.3|19
1638959560000|2021-12-08 10:32:40|209998.7|209848.7|210000.3|209850.3|210004.4|209854.4|209998.6|209848.6|24
1638959570000|2021-12-08 10:32:50|209999.3|209849.3|210003.6|209853.6|210004.3|209854.3|209999.3|209849.3|19
1638959580000|2021-12-08 10:33:00|210002.2|209852.2|209963.5|209813.5|210002.3|209868.8|209918.8|209813.5|24
1638959590000|2021-12-08 10:33:10|209963.6|209813.6|209963.6|209813.6|209964|209814|209962.5|209812.5|14
1638959600000|2021-12-08 10:33:20|209964.2|209814.2|209970|209820|209974.2|209824.2|209964.2|209814.2|22
1638959610000|2021-12-08 10:33:30|209970.1|209820.1|209995.1|209845.1|209995.2|209845.2|209969|209819|23
1638959620000|2021-12-08 10:33:40|209999.1|209849.1|209999.6|209849.6|210007.3|209857.3|209995.2|209845.2|22
1638959630000|2021-12-08 10:33:50|210000.2|209850.2|209999.1|209849.1|210003.9|209853.9|209999.1|209849.1|12
1638959640000|2021-12-08 10:34:00|209998.7|209848.7|209969.9|209819.9|209998.7|209848.7|209968.2|209818.2|20
1638959650000|2021-12-08 10:34:10|209968.9|209818.9|209962.8|209812.8|209970.1|209820.1|209962.7|209812.7|20
1638959660000|2021-12-08 10:34:20|209964.5|209814.5|209952.8|209802.8|209964.5|209814.5|209952.4|209802.4|21
1638959670000|2021-12-08 10:34:30|209952.9|209802.9|209957.1|209807.1|209957.4|209807.4|209952.9|209802.9|15
1638959680000|2021-12-08 10:34:40|209957.2|209807.2|209957.7|209807.7|209964.4|209814.4|209957.1|209807.1|14
1638959690000|2021-12-08 10:34:50|209957.3|209807.3|209952.9|209802.9|209958.3|209808.3|209952.5|209802.5|16
1638959700000|2021-12-08 10:35:00|209954.5|209804.5|209961.7|209811.7|209961.7|209811.7|209954.5|209804.5|16
1638959710000|2021-12-08 10:35:10|209962.3|209812.3|209962.2|209812.2|209973.4|209823.4|209960.7|209810.7|24
1638959720000|2021-12-08 10:35:20|209963|209813|209965.4|209815.4|209966.6|209816.6|209960.6|209810.6|23
1638959730000|2021-12-08 10:35:30|209965.2|209815.2|209968.6|209818.6|209969.1|209819.1|209964.7|209814.7|11
1638959740000|2021-12-08 10:35:40|209968.5|209818.5|209914|209864|209968.8|209866.9|209904.8|209806.4|33
1638959750000|2021-12-08 10:35:50|209913|209863|210038.2|209888.2|210038.2|209907.8|209913|209852.9|28
1638959760000|2021-12-08 10:36:00|209987.2|209937.2|210005.9|209855.9|210040.4|209937.2|209955|209852.2|27
1638959770000|2021-12-08 10:36:10|210008.6|209858.6|210007.2|209857.2|210011.5|209861.5|210003.6|209853.6|19
1638959780000|2021-12-08 10:36:20|210008.4|209858.4|210013.2|209863.2|210016.7|209911.3|209955.8|209855.9|28
1638959790000|2021-12-08 10:36:30|210010.9|209860.9|210005.9|209855.9|210023.7|209873.7|210001.3|209851.3|33
1638959800000|2021-12-08 10:36:40|210005|209855|210093|209943|210097.1|209957.8|210005|209855|37
1638959810000|2021-12-08 10:36:50|210093.4|209943.4|210078.6|209928.6|210095.9|209965.7|210014.8|209914.9|32
1638959820000|2021-12-08 10:37:00|210079.1|209929.1|210045|209995|210096.3|209996.5|210045|209925|20
1638959830000|2021-12-08 10:37:10|210044.9|209994.9|210155.4|210005.4|210155.4|210005.4|210044.9|209945.3|29
1638959840000|2021-12-08 10:37:20|210164.7|210014.7|210158.3|210008.3|210164.7|210014.7|210141.9|209991.9|29
1638959850000|2021-12-08 10:37:30|210155|210005|210149.7|209999.7|210160.9|210010.9|210141.5|209991.5|23
1638959860000|2021-12-08 10:37:40|210150.5|210000.5|210145.4|209995.4|210150.5|210000.5|210119.1|209969.1|32
1638959870000|2021-12-08 10:37:50|210144.8|209994.8|210143.2|209993.2|210148|209998|210138.6|209988.6|27
1638959880000|2021-12-08 10:38:00|210151.6|210001.6|210146.8|209996.8|210154|210004|210137.6|209987.6|31
1638959890000|2021-12-08 10:38:10|210144|209994|210141.7|209991.7|210152.8|210002.8|210141.1|209991.1|26
1638959900000|2021-12-08 10:38:20|210141.5|209991.5|210183.8|210033.8|210198|210048|210131.2|209981.2|29
1638959910000|2021-12-08 10:38:30|210182.6|210032.6|210153.5|210003.5|210185.4|210035.4|210149.7|209999.7|25
1638959920000|2021-12-08 10:38:40|210155.8|210005.8|210152.2|210002.2|210155.8|210005.8|210150.1|210000.1|19
1638959930000|2021-12-08 10:38:50|210151.7|210001.7|210146.6|209996.6|210154.8|210004.8|210146|209996|21
1638959940000|2021-12-08 10:39:00|210151.2|210001.2|210155.3|210005.3|210170|210020|210147.1|209997.1|36
1638959950000|2021-12-08 10:39:10|210151.3|210001.3|210156|210006|210156|210006|210149.4|209999.4|19
1638959960000|2021-12-08 10:39:20|210099.8|210049.8|210153.9|210003.9|210153.9|210049.8|210099.8|209994.7|23
1638959970000|2021-12-08 10:39:30|210154|210004|210150.5|210000.5|210155.1|210005.1|210150.5|210000.5|19
1638959980000|2021-12-08 10:39:40|210150.4|210000.4|210151.2|210001.2|210152.1|210002.1|210147.3|209997.3|13
1638959990000|2021-12-08 10:39:50|210150.5|210000.5|210147.7|209997.7|210150.5|210000.5|210146.2|209996.2|20
1638960000000|2021-12-08 10:40:00|210148.8|209998.8|210135.6|209985.6|210150.5|210000.5|210135.6|209985.6|17
1638960010000|2021-12-08 10:40:10|210126.9|209976.9|210129.2|209979.2|210131.6|209981.6|210122.4|209972.4|29
1638960020000|2021-12-08 10:40:20|210130.8|209980.8|210090.7|209940.7|210130.8|209980.8|210088.7|209938.7|34
1638960030000|2021-12-08 10:40:30|210084|209934|210123.3|209973.3|210123.3|209973.3|210084|209934|30
1638960040000|2021-12-08 10:40:40|210122.9|209972.9|210137.8|209987.8|210143.1|209993.1|210119.7|209969.7|30
1638960050000|2021-12-08 10:40:50|210138.2|209988.2|210138.2|209988.2|210139.4|209989.4|210132.5|209982.5|19
1638960060000|2021-12-08 10:41:00|210140|209990|210121.9|209971.9|210140|209990|210117.5|209967.5|19
1638960070000|2021-12-08 10:41:10|210120.9|209970.9|210128.5|209978.5|210128.5|209978.5|210120.8|209970.8|18
1638960080000|2021-12-08 10:41:20|210126.5|209976.5|210120.1|209970.1|210126.5|209976.5|210113.3|209963.3|18
1638960090000|2021-12-08 10:41:30|210129|209979|210126.3|209976.3|210132.5|209982.5|210125.4|209975.4|28
1638960100000|2021-12-08 10:41:40|210127.1|209977.1|210106.7|209956.7|210128.9|210011.1|210057.8|209956.6|23
1638960110000|2021-12-08 10:41:50|210106.8|209956.8|210105.2|209955.2|210112.1|209962.1|210105.2|209955.2|14
1638960120000|2021-12-08 10:42:00|210105.4|209955.4|210107.7|209957.7|210108|209958|210105.4|209955.4|7
1638960130000|2021-12-08 10:42:10|210108.4|209958.4|210125.5|209975.5|210125.5|209975.5|210107.5|209957.5|23
1638960140000|2021-12-08 10:42:20|210126|209976|210127.2|209977.2|210127.3|209977.3|210122.8|209972.8|20
1638960150000|2021-12-08 10:42:30|210126.1|209976.1|210116.5|209966.5|210126.1|209976.1|210112.9|209962.9|21
1638960160000|2021-12-08 10:42:40|210116.2|209966.2|210121.7|209971.7|210125.6|209975.6|210113.8|209963.8|24
1638960170000|2021-12-08 10:42:50|210121.5|209971.5|210123.9|209973.9|210123.9|209973.9|210121.5|209971.5|18
1638960180000|2021-12-08 10:43:00|210124|209974|210124.8|209974.8|210124.8|209974.8|210122|209972|16
1638960190000|2021-12-08 10:43:10|210127.3|209977.3|210137.3|209987.3|210139.1|209989.1|210127.3|209977.3|23
1638960200000|2021-12-08 10:43:20|210137.2|209987.2|210140.5|209990.5|210148.2|209998.2|210134.5|209984.5|26
1638960210000|2021-12-08 10:43:30|210138.5|209988.5|210246.2|210096.2|210246.2|210096.2|210136.6|209986.9|33
1638960220000|2021-12-08 10:43:40|210244.4|210094.4|210248|210098|210250.4|210100.4|210244.4|210094.4|28
1638960230000|2021-12-08 10:43:50|210245.5|210095.5|210189.1|210139.1|210250.5|210146.8|210187.3|210094.7|29
1638960240000|2021-12-08 10:44:00|210187.5|210137.5|210191.6|210141.6|210193.2|210143.2|210182.6|210132.6|28
1638960250000|2021-12-08 10:44:10|210187.4|210137.4|210241.3|210091.3|210241.3|210139.5|210187.4|210088.2|13
1638960260000|2021-12-08 10:44:20|210234.5|210084.5|210238|210088|210239.5|210089.5|210234.5|210084.5|9
1638960270000|2021-12-08 10:44:30|210238.9|210088.9|210238.2|210088.2|210243.2|210141.6|210186|210075.6|28
1638960280000|2021-12-08 10:44:40|210238.7|210088.7|210219|210069|210238.7|210137.5|210166.6|210061.2|18
1638960290000|2021-12-08 10:44:50|210206.3|210056.3|210211.5|210061.5|210215.4|210114.6|210157.9|210056.3|15
1638960300000|2021-12-08 10:45:00|210212.8|210062.8|210156.9|210006.9|210213|210091.3|210110.3|210006.9|25
1638960310000|2021-12-08 10:45:10|210159.2|210009.2|210113.7|210063.7|210161.4|210063.7|210107|210009.2|20
1638960320000|2021-12-08 10:45:20|210112.7|210062.7|210156|210006|210160.1|210062.7|210111|210006|15
1638960330000|2021-12-08 10:45:30|210155.9|210005.9|210152.4|210002.4|210155.9|210005.9|210152.3|210002.3|13
1638960340000|2021-12-08 10:45:40|210153|210003|210146.5|209996.5|210159.1|210009.1|210144.6|209994.6|16
1638960350000|2021-12-08 10:45:50|210147.8|209997.8|210146.4|209996.4|210147.9|209997.9|210146.2|209996.2|15
1638960360000|2021-12-08 10:46:00|210146.7|209996.7|210136.7|209986.7|210146.7|210037.7|210084.1|209962.4|27
1638960370000|2021-12-08 10:46:10|210139|209989|210122.2|209972.2|210139|209989|210121|209971|24
1638960380000|2021-12-08 10:46:20|210120.3|209970.3|210122.6|209972.6|210126.9|209976.9|210119.9|209969.9|18
1638960390000|2021-12-08 10:46:30|210124.1|209974.1|210123.1|209973.1|210125|209975|210120.3|209970.3|19
1638960400000|2021-12-08 10:46:40|210122.5|209972.5|210122.7|209972.7|210122.7|209972.7|210121.2|209971.2|12
1638960410000|2021-12-08 10:46:50|210122.4|209972.4|210121.1|209971.1|210122.6|209972.6|210120.8|209970.8|10
1638960420000|2021-12-08 10:47:00|210121.8|209971.8|210121.8|209971.8|210122.5|209972.5|210119.9|209969.9|10
1638960430000|2021-12-08 10:47:10|210127.6|209977.6|210124.8|209974.8|210129|209979|210121|209971|19
1638960440000|2021-12-08 10:47:20|210123.2|209973.2|210176.4|210026.4|210176.4|210026.4|210123|209973|22
1638960450000|2021-12-08 10:47:30|210176.6|210026.6|210179.4|210029.4|210181.3|210081.7|210129.3|210017.5|27
1638960460000|2021-12-08 10:47:40|210180.1|210030.1|210177.2|210027.2|210182.8|210032.8|210169.7|210019.7|31
1638960470000|2021-12-08 10:47:50|210176.8|210026.8|210173.7|210023.7|210181.5|210031.5|210170.3|210020.3|19
1638960480000|2021-12-08 10:48:00|210171.2|210021.2|210177.2|210027.2|210178.6|210028.6|210171.2|210021.2|13
1638960490000|2021-12-08 10:48:10|210178.2|210028.2|210173|210023|210178.8|210028.8|210171.3|210021.3|24
1638960500000|2021-12-08 10:48:20|210172.8|210022.8|210184.1|210034.1|210185.3|210081.6|210126.2|210022.8|26
1638960510000|2021-12-08 10:48:30|210183.8|210033.8|210181.7|210031.7|210184.2|210034.2|210177.9|210027.9|23
1638960520000|2021-12-08 10:48:40|210181.2|210031.2|210185|210035|210189.5|210039.5|210176.7|210026.7|24
1638960530000|2021-12-08 10:48:50|210185.7|210035.7|210182.6|210032.6|210186.3|210036.3|210180.6|210030.6|22
1638960540000|2021-12-08 10:49:00|210184.9|210034.9|210177.3|210027.3|210186.5|210036.5|210175.7|210025.7|32
1638960550000|2021-12-08 10:49:10|210177.1|210027.1|210177.1|210027.1|210179.3|210029.3|210175.1|210025.1|26
1638960560000|2021-12-08 10:49:20|210175.1|210025.1|210172|210022|210176.2|210026.2|210170.4|210020.4|19
1638960570000|2021-12-08 10:49:30|210171.9|210021.9|210172.1|210022.1|210176.6|210026.6|210171.7|210021.7|16
1638960580000|2021-12-08 10:49:40|210171.5|210021.5|210171|210021|210173.1|210023.1|210170.6|210020.6|16
1638960590000|2021-12-08 10:49:50|210171.4|210021.4|210176.1|210026.1|210176.1|210026.1|210171|210021|21
1638960600000|2021-12-08 10:50:00|210174.8|210024.8|210177.6|210027.6|210178.2|210028.2|210172.9|210022.9|16
1638960610000|2021-12-08 10:50:10|210177.3|210027.3|210176.5|210026.5|210179.6|210029.6|210176.5|210026.5|13
1638960620000|2021-12-08 10:50:20|210176.6|210026.6|210188.3|210038.3|210192|210042|210172.8|210022.8|24
1638960630000|2021-12-08 10:50:30|210187|210037|210187.3|210037.3|210190|210040|210187|210037|11
1638960640000|2021-12-08 10:50:40|210188.1|210038.1|210184.5|210034.5|210188.3|210038.3|210184.5|210034.5|20
1638960650000|2021-12-08 10:50:50|210184.6|210034.6|210186.6|210036.6|210188|210038|210177.2|210027.2|19
1638960660000|2021-12-08 10:51:00|210189.4|210039.4|210184.8|210034.8|210192|210042|210184.2|210034.2|30
1638960670000|2021-12-08 10:51:10|210184.3|210034.3|210186.4|210036.4|210188.9|210038.9|210181.1|210031.1|18
1638960680000|2021-12-08 10:51:20|210186.3|210036.3|210188.4|210038.4|210191|210041|210185.1|210035.1|22
1638960690000|2021-12-08 10:51:30|210188.2|210038.2|210180.7|210030.7|210190.1|210040.1|210180.7|210030.7|23
1638960700000|2021-12-08 10:51:40|210183.2|210033.2|210181.8|210031.8|210185.6|210035.6|210177.9|210027.9|17
1638960710000|2021-12-08 10:51:50|210184.6|210034.6|210179.2|210029.2|210184.6|210034.6|210176.5|210026.5|26
1638960720000|2021-12-08 10:52:00|210180.5|210030.5|210191.7|210041.7|210193.5|210043.5|210179.6|210029.6|30
1638960730000|2021-12-08 10:52:10|210190.9|210040.9|210189.4|210039.4|210191.9|210041.9|210185.1|210035.1|25
1638960740000|2021-12-08 10:52:20|210190.5|210040.5|210177.2|210027.2|210193.9|210043.9|210177.2|210027.2|17
1638960750000|2021-12-08 10:52:30|210178|210028|210177|210027|210181.1|210031.1|210174.2|210024.2|18
1638960760000|2021-12-08 10:52:40|210177.3|210027.3|210179.8|210029.8|210181.9|210082|210132|210020.2|20
1638960770000|2021-12-08 10:52:50|210179.5|210029.5|210179.1|210029.1|210181.6|210031.6|210174.7|210024.7|29
1638960780000|2021-12-08 10:53:00|210186.5|210036.5|210186|210036|210191.1|210041.1|210183.5|210033.5|25
1638960790000|2021-12-08 10:53:10|210186.2|210036.2|210188.8|210038.8|210190.2|210040.2|210182.3|210032.3|24
1638960800000|2021-12-08 10:53:20|210189.7|210039.7|210185.7|210035.7|210191.6|210041.6|210184.7|210034.7|29
1638960810000|2021-12-08 10:53:30|210186.4|210036.4|210186.3|210036.3|210188.1|210038.1|210185.4|210035.4|16
1638960820000|2021-12-08 10:53:40|210186.4|210036.4|210185.8|210035.8|210189.9|210039.9|210185.6|210035.6|14
1638960830000|2021-12-08 10:53:50|210186|210036|210187.2|210037.2|210189.3|210039.3|210185|210035|18
1638960840000|2021-12-08 10:54:00|210188|210038|210184.5|210034.5|210188.3|210038.3|210183|210033|17
1638960850000|2021-12-08 10:54:10|210184|210034|210174.1|210024.1|210188|210038|210171.5|210021.5|17
1638960860000|2021-12-08 10:54:20|210171.8|210021.8|210177.8|210027.8|210177.8|210027.8|210171.8|210021.8|17
1638960870000|2021-12-08 10:54:30|210176.7|210026.7|210177|210027|210179.6|210029.6|210176.7|210026.7|15
1638960880000|2021-12-08 10:54:40|210177.1|210027.1|210175.3|210025.3|210177.1|210027.1|210174.3|210024.3|13
1638960890000|2021-12-08 10:54:50|210177.6|210027.6|210173.6|210023.6|210177.6|210027.6|210172.9|210022.9|20
1638960900000|2021-12-08 10:55:00|210173.7|210023.7|210166.1|210016.1|210174.1|210024.1|210166.1|210016.1|16
1638960910000|2021-12-08 10:55:10|210166.9|210016.9|210173|210023|210173.8|210023.8|210165.2|210015.2|18
1638960920000|2021-12-08 10:55:20|210172.9|210022.9|210173.4|210023.4|210177.9|210027.9|210172.9|210022.9|16
1638960930000|2021-12-08 10:55:30|210173.3|210023.3|210174.7|210024.7|210175|210025|210172.8|210022.8|14
1638960940000|2021-12-08 10:55:40|210173.8|210023.8|210175|210025|210176.3|210026.3|210172.7|210022.7|16
1638960950000|2021-12-08 10:55:50|210175.1|210025.1|210181|210031|210182.2|210080.9|210130.1|210022|20
1638960960000|2021-12-08 10:56:00|210180|210030|210176.9|210026.9|210180|210030|210175.9|210025.9|13
1638960970000|2021-12-08 10:56:10|210177.1|210027.1|210180.2|210030.2|210181.9|210031.9|210176|210026|18
1638960980000|2021-12-08 10:56:20|210180|210030|210178.8|210028.8|210180.9|210030.9|210178.6|210028.6|15
1638960990000|2021-12-08 10:56:30|210179.8|210029.8|210178.9|210028.9|210179.9|210029.9|210175.6|210025.6|17
1638961000000|2021-12-08 10:56:40|210178.4|210028.4|210176.8|210026.8|210178.6|210028.6|210176.8|210026.8|12
1638961010000|2021-12-08 10:56:50|210173.6|210023.6|210172.3|210022.3|210175.5|210025.5|210172.3|210022.3|16
1638961020000|2021-12-08 10:57:00|210173.9|210023.9|210171.6|210021.6|210173.9|210023.9|210171.5|210021.5|10
1638961030000|2021-12-08 10:57:10|210172.5|210022.5|210175|210025|210177.9|210027.9|210171.3|210021.3|16
1638961040000|2021-12-08 10:57:20|210183.3|210033.3|210183|210033|210186.3|210036.3|210174.8|210024.8|22
1638961050000|2021-12-08 10:57:30|210183.9|210033.9|210182.6|210032.6|210183.9|210033.9|210177.8|210027.8|24
1638961060000|2021-12-08 10:57:40|210182.3|210032.3|210179.5|210029.5|210182.8|210032.8|210177.2|210027.2|22
1638961070000|2021-12-08 10:57:50|210180.2|210030.2|210176.9|210026.9|210182|210032|210176.9|210026.9|19
1638961080000|2021-12-08 10:58:00|210178.7|210028.7|210181|210031|210181.8|210031.8|210178.7|210028.7|16
1638961090000|2021-12-08 10:58:10|210179.9|210029.9|210177.7|210027.7|210190.8|210089.5|210137.9|210026.8|28
1638961100000|2021-12-08 10:58:20|210180|210030|210181.7|210031.7|210182.2|210032.2|210175.6|210025.6|29
1638961110000|2021-12-08 10:58:30|210180.1|210030.1|210177.1|210027.1|210181.1|210031.1|210172.7|210022.7|23
1638961120000|2021-12-08 10:58:40|210177.2|210027.2|210179.2|210029.2|210182.5|210032.5|210177.1|210027.1|23
1638961130000|2021-12-08 10:58:50|210179.3|210029.3|210174|210024|210179.3|210029.3|210173.3|210023.3|23
1638961140000|2021-12-08 10:59:00|210173.8|210023.8|210178.7|210028.7|210182.1|210032.1|210172|210022|22
1638961150000|2021-12-08 10:59:10|210177.1|210027.1|210231.1|210081.1|210231.9|210081.9|210176.7|210026.7|34
1638961160000|2021-12-08 10:59:20|210228.7|210078.7|210226.4|210076.4|210239.7|210133.6|210183.6|210072.8|29
1638961170000|2021-12-08 10:59:30|210225|210075|210174.7|210124.7|210227.3|210124.8|210172.3|210075|17
1638961180000|2021-12-08 10:59:40|210174.5|210124.5|210242.6|210092.6|210242.6|210127.8|210174.1|210073.6|23
1638961190000|2021-12-08 10:59:50|210241|210091|210196.9|210146.9|210247.9|210148.6|210195|210090.9|23
1638961200000|2021-12-08 11:00:00|210196.6|210146.6|210242.6|210092.6|210250.4|210146.6|210196.6|210089.7|24
1638961210000|2021-12-08 11:00:10|210242.5|210092.5|210192.7|210142.7|210242.8|210142.7|210190.5|210084.5|29
1638961220000|2021-12-08 11:00:20|210192.4|210142.4|210244.7|210094.7|210250.8|210142.7|210190.1|210094.3|23
1638961230000|2021-12-08 11:00:30|210245.8|210095.8|210249|210099|210250.8|210100.8|210245.8|210095.8|24
1638961240000|2021-12-08 11:00:40|210248|210098|210246.8|210096.8|210250|210100|210244|210094|24
1638961250000|2021-12-08 11:00:50|210249.8|210099.8|210247.3|210097.3|210249.8|210099.8|210241.1|210091.1|30
1638961260000|2021-12-08 11:01:00|210247|210097|210226.9|210076.9|210247|210130.7|210180.7|210074.5|30
1638961270000|2021-12-08 11:01:10|210228.7|210078.7|210159.1|210109.1|210228.7|210115.1|210159.1|210059|27
1638961280000|2021-12-08 11:01:20|210160.1|210110.1|210214.5|210064.5|210215.5|210111.4|210160.1|210063.8|20
1638961290000|2021-12-08 11:01:30|210214.7|210064.7|210216|210066|210216.2|210066.2|210213.9|210063.9|17
1638961300000|2021-12-08 11:01:40|210215.2|210065.2|210211.3|210061.3|210217.8|210067.8|210210.9|210060.9|20
1638961310000|2021-12-08 11:01:50|210210.9|210060.9|210164.8|210114.8|210213.8|210115.6|210164.2|210060.9|16
1638961320000|2021-12-08 11:02:00|210164.1|210114.1|210219.5|210069.5|210223.5|210120|210164.1|210064.8|22
1638961330000|2021-12-08 11:02:10|210216.9|210066.9|210219.4|210069.4|210225.3|210124|210174|210066.9|28
1638961340000|2021-12-08 11:02:20|210221.2|210071.2|210216.2|210066.2|210221.2|210071.2|210216.2|210066.2|22
1638961350000|2021-12-08 11:02:30|210215.4|210065.4|210217|210067|210217.6|210067.6|210212.3|210062.3|15
1638961360000|2021-12-08 11:02:40|210217.3|210067.3|210216|210066|210219.6|210069.6|210216|210066|18
1638961370000|2021-12-08 11:02:50|210215.9|210065.9|210216.9|210066.9|210218|210068|210215.7|210065.7|12
1638961380000|2021-12-08 11:03:00|210217.5|210067.5|210214.5|210064.5|210221.9|210071.9|210210.7|210060.7|28
1638961390000|2021-12-08 11:03:10|210214.4|210064.4|210142.7|209992.7|210216|210066|210114.9|209987.7|27
1638961400000|2021-12-08 11:03:20|210141.1|209991.1|210140.8|209990.8|210145.6|209995.6|210131.1|209981.1|20
1638961410000|2021-12-08 11:03:30|210142.2|209992.2|210131|209981|210146.5|209996.5|210126.2|209976.2|28
1638961420000|2021-12-08 11:03:40|210131.1|209981.1|210111|209961|210134.4|209984.4|210111|209961|23
1638961430000|2021-12-08 11:03:50|210111.8|209961.8|210120.5|209970.5|210124.3|209974.3|210109.4|209959.4|26
1638961440000|2021-12-08 11:04:00|210118.8|209968.8|210114.3|209964.3|210124.5|209974.5|210113.3|209963.3|26
1638961450000|2021-12-08 11:04:10|210113.4|209963.4|210114.4|209964.4|210115.1|209965.1|210111.2|209961.2|20
1638961460000|2021-12-08 11:04:20|210114.2|209964.2|210121.3|209971.3|210128.8|209978.8|210111.9|209961.9|21
1638961470000|2021-12-08 11:04:30|210120|209970|210120.3|209970.3|210122.7|209972.7|210119.2|209969.2|26
1638961480000|2021-12-08 11:04:40|210118.9|209968.9|210129.9|209979.9|210132.1|210027.6|210077.6|209968.1|19
1638961490000|2021-12-08 11:04:50|210129.1|209979.1|210129|209979|210130.8|209980.8|210125.8|209975.8|13
1638961500000|2021-12-08 11:05:00|210131.1|209981.1|210134.1|209984.1|210134.3|209984.3|210130.3|209980.3|18
1638961510000|2021-12-08 11:05:10|210133.7|209983.7|210146.6|209996.6|210150.5|210000.5|210133.7|209983.7|31
1638961520000|2021-12-08 11:05:20|210148.2|209998.2|210148.5|209998.5|210152|210002|210144.2|209994.2|25
1638961530000|2021-12-08 11:05:30|210147|209997|210148.5|209998.5|210153|210003|210145.9|209995.9|25
1638961540000|2021-12-08 11:05:40|210149|209999|210151|210001|210153.3|210003.3|210148.7|209998.7|14
1638961550000|2021-12-08 11:05:50|210149.9|209999.9|210189|210039|210189.9|210039.9|210149.4|209999.4|15
1638961560000|2021-12-08 11:06:00|210188.3|210038.3|210180.9|210030.9|210188.3|210038.3|210180.9|210030.9|26
1638961570000|2021-12-08 11:06:10|210183.3|210033.3|210182.9|210032.9|210183.9|210033.9|210180.3|210030.3|15
1638961580000|2021-12-08 11:06:20|210184.2|210034.2|210186.8|210036.8|210189.1|210039.1|210182.6|210032.6|18
1638961590000|2021-12-08 11:06:30|210187.1|210037.1|210176.3|210026.3|210187.1|210083.8|210133.6|210026.3|21
1638961600000|2021-12-08 11:06:40|210174.2|210024.2|210179.3|210029.3|210179.3|210029.3|210174|210024|17
1638961610000|2021-12-08 11:06:50|210179.2|210029.2|210134.7|210084.7|210180.5|210084.8|210134.7|210027.8|18
1638961620000|2021-12-08 11:07:00|210136.8|210086.8|210152.5|210102.5|210152.5|210102.5|210132.8|210082.8|24
1638961630000|2021-12-08 11:07:10|210152.9|210102.9|210203.6|210153.6|210246.9|210153.6|210152.9|210047|28
1638961640000|2021-12-08 11:07:20|210201.3|210151.3|210191.8|210141.8|210204.3|210154.3|210191.8|210141.8|21
1638961650000|2021-12-08 11:07:30|210192.1|210142.1|210186.6|210136.6|210194.9|210144.9|210186.3|210136.3|20
1638961660000|2021-12-08 11:07:40|210186.2|210136.2|210236.8|210086.8|210236.8|210137.3|210185.6|210083.8|13
1638961670000|2021-12-08 11:07:50|210234.1|210084.1|210238.4|210088.4|210239.6|210089.6|210233.4|210083.4|15
1638961680000|2021-12-08 11:08:00|210190.3|210140.3|210183.8|210133.8|210241.5|210140.3|210183.1|210087|25
1638961690000|2021-12-08 11:08:10|210184.2|210134.2|210179.8|210129.8|210184.2|210134.2|210179.3|210129.3|20
1638961700000|2021-12-08 11:08:20|210180.1|210130.1|210129.9|210079.9|210235.2|210130.1|210126.7|210076.7|30
1638961710000|2021-12-08 11:08:30|210129.7|210079.7|210141.3|210091.3|210141.3|210091.3|210129.7|210079.7|28
1638961720000|2021-12-08 11:08:40|210140.6|210090.6|210130.2|210080.2|210178.9|210090.6|210126|210024.4|27
1638961730000|2021-12-08 11:08:50|210130.4|210080.4|210126.9|210076.9|210135.6|210085.6|210126.9|210076.9|19
1638961740000|2021-12-08 11:09:00|210126.8|210076.8|210140.7|210090.7|210196.6|210095.2|210124.8|210026.7|27
1638961750000|2021-12-08 11:09:10|210139.4|210089.4|210178.4|210028.4|210178.4|210092.6|210126.4|210028.4|25
1638961760000|2021-12-08 11:09:20|210178.8|210028.8|210121.7|210071.7|210179.3|210075.2|210121.3|210025.8|30
1638961770000|2021-12-08 11:09:30|210120.5|210070.5|210176.1|210026.1|210177.8|210073.8|210120.5|210022.7|22
1638961780000|2021-12-08 11:09:40|210173.3|210023.3|210166.9|210016.9|210173.3|210023.3|210157.2|210007.2|27
1638961790000|2021-12-08 11:09:50|210169.3|210019.3|210172.5|210022.5|210179.8|210076.7|210126.7|210016.7|30
1638961800000|2021-12-08 11:10:00|210170.2|210020.2|210167.7|210017.7|210175.8|210025.8|210166.1|210016.1|34
1638961810000|2021-12-08 11:10:10|210166.8|210016.8|210166.3|210016.3|210169|210019|210162.8|210012.8|27
1638961820000|2021-12-08 11:10:20|210165.9|210015.9|210163.4|210013.4|210167.8|210017.8|210156.1|210006.1|29
1638961830000|2021-12-08 11:10:30|210162.9|210012.9|210116.8|209966.8|210162.9|210012.9|210112.2|209962.2|32
1638961840000|2021-12-08 11:10:40|210088.5|209938.5|210073.8|209923.8|210088.5|209938.5|210072.8|209922.8|33
1638961850000|2021-12-08 11:10:50|210073|209923|210046.1|209896.1|210074.3|209924.3|210046.1|209896.1|29
1638961860000|2021-12-08 11:11:00|210046.4|209896.4|210039.4|209889.4|210046.4|209941.6|209991.6|209884.3|36
1638961870000|2021-12-08 11:11:10|210040.7|209890.7|210029.7|209879.7|210043.8|209893.8|210028.4|209878.4|28
1638961880000|2021-12-08 11:11:20|210032.4|209882.4|210038.8|209888.8|210038.8|209888.8|210030.3|209880.3|19
1638961890000|2021-12-08 11:11:30|210039.2|209889.2|210045.1|209895.1|210051.2|209901.2|210036.6|209886.6|25
1638961900000|2021-12-08 11:11:40|210044.6|209894.6|210048|209898|210048.6|209898.6|210040.3|209890.3|29
1638961910000|2021-12-08 11:11:50|210046.3|209896.3|210006.7|209856.7|210046.3|209896.3|210006.7|209856.7|34
1638961920000|2021-12-08 11:12:00|210007|209857|209990.9|209840.9|210007.6|209857.6|209989.5|209839.5|35
1638961930000|2021-12-08 11:12:10|209990.8|209840.8|209970.3|209820.3|209990.8|209840.8|209963.2|209813.2|32
1638961940000|2021-12-08 11:12:20|209971.1|209821.1|209965.1|209815.1|209972.5|209822.5|209965.1|209815.1|31
1638961950000|2021-12-08 11:12:30|209963.4|209813.4|209963.5|209813.5|209965.4|209815.4|209962|209812|21
1638961960000|2021-12-08 11:12:40|209963.4|209813.4|209959.4|209809.4|209968|209818|209953.3|209803.3|34
1638961970000|2021-12-08 11:12:50|209959.8|209809.8|209916|209766|209959.8|209809.8|209909.1|209759.1|35
1638961980000|2021-12-08 11:13:00|209916.8|209766.8|209917.9|209767.9|209938.2|209788.2|209915.1|209765.1|33
1638961990000|2021-12-08 11:13:10|209918.4|209768.4|209914.9|209764.9|209922.8|209772.8|209906|209756|35
1638962000000|2021-12-08 11:13:20|209911.4|209761.4|209880.7|209730.7|209913.8|209763.8|209876.2|209726.2|35
1638962010000|2021-12-08 11:13:30|209881.9|209731.9|209877.4|209727.4|209888.1|209738.1|209877.4|209727.4|25
1638962020000|2021-12-08 11:13:40|209878|209728|209882|209732|209885.7|209735.7|209878|209728|28
1638962030000|2021-12-08 11:13:50|209882.2|209732.2|209931.2|209781.2|209931.3|209823.5|209873.5|209732|33
1638962040000|2021-12-08 11:14:00|209931.4|209781.4|209929.2|209779.2|209938.8|209788.8|209926.7|209776.7|30
1638962050000|2021-12-08 11:14:10|209928.8|209778.8|209925|209775|209929|209779|209919.8|209769.8|27
1638962060000|2021-12-08 11:14:20|209924.3|209774.3|209921.9|209771.9|209926|209776|209918.8|209768.8|31
1638962070000|2021-12-08 11:14:30|209922.7|209772.7|209923.3|209773.3|209924|209774|209922.4|209772.4|15
1638962080000|2021-12-08 11:14:40|209923.2|209773.2|209924.5|209774.5|209929.8|209779.8|209918.1|209768.1|19
1638962090000|2021-12-08 11:14:50|209925.3|209775.3|209918.6|209768.6|209925.3|209775.3|209915.5|209765.5|25
1638962100000|2021-12-08 11:15:00|209918.3|209768.3|209902.8|209752.8|209918.4|209768.4|209898.2|209748.2|25
1638962110000|2021-12-08 11:15:10|209902.6|209752.6|209906.7|209756.7|209908.6|209758.6|209898.5|209748.5|19
1638962120000|2021-12-08 11:15:20|209907.3|209757.3|209901.6|209751.6|209908.9|209758.9|209898.8|209748.8|24
1638962130000|2021-12-08 11:15:30|209904.1|209754.1|209918.4|209768.4|209918.4|209768.4|209902.8|209752.8|28
1638962140000|2021-12-08 11:15:40|209918.3|209768.3|209913.3|209763.3|209941.1|209791.1|209909.8|209759.8|27
1638962150000|2021-12-08 11:15:50|209913.7|209763.7|209910.1|209760.1|209914.9|209764.9|209906.1|209756.1|23
1638962160000|2021-12-08 11:16:00|209909.4|209759.4|209905.5|209755.5|209910.3|209760.3|209903.3|209753.3|27
1638962170000|2021-12-08 11:16:10|209904.1|209754.1|209915.1|209765.1|209915.3|209814.9|209862|209752.8|26
1638962180000|2021-12-08 11:16:20|209915.3|209765.3|209890.4|209840.4|209942.7|209842.6|209889|209763.2|29
1638962190000|2021-12-08 11:16:30|209890.6|209840.6|209958.6|209808.6|209958.6|209849.4|209890.6|209797|28
1638962200000|2021-12-08 11:16:40|209956.4|209806.4|209949.5|209799.5|209957.6|209807.6|209949.5|209799.5|23
1638962210000|2021-12-08 11:16:50|209950.6|209800.6|209954.1|209804.1|209954.9|209804.9|209949.2|209799.2|19
1638962220000|2021-12-08 11:17:00|209953.7|209803.7|209959.9|209809.9|209969|209819|209953.7|209803.7|27
1638962230000|2021-12-08 11:17:10|209962.6|209812.6|209962.8|209812.8|209966.5|209861.9|209911.9|209810.6|28
1638962240000|2021-12-08 11:17:20|209962.4|209812.4|209964.4|209814.4|209964.4|209814.4|209961.8|209811.8|12
1638962250000|2021-12-08 11:17:30|209963.9|209813.9|209952.7|209802.7|209966.2|209816.2|209952.7|209802.7|25
1638962260000|2021-12-08 11:17:40|209953.4|209803.4|209959.9|209809.9|209963.3|209813.3|209952.5|209802.5|34
1638962270000|2021-12-08 11:17:50|209960.5|209810.5|209963.9|209813.9|209965.5|209815.5|209959.4|209809.4|18
1638962280000|2021-12-08 11:18:00|209964.4|209814.4|209954.5|209804.5|209964.4|209814.4|209951.9|209801.9|27
1638962290000|2021-12-08 11:18:10|209954.1|209804.1|209910.1|209760.1|209957.2|209807.2|209908.8|209758.8|25
1638962300000|2021-12-08 11:18:20|209908.7|209758.7|209906|209756|209911|209761|209904|209754|24
1638962310000|2021-12-08 11:18:30|209905|209755|209908.5|209758.5|209908.5|209758.5|209905|209755|18
1638962320000|2021-12-08 11:18:40|209908.8|209758.8|209907.8|209757.8|209909.4|209759.4|209905.5|209755.5|17
1638962330000|2021-12-08 11:18:50|209904|209754|209910|209760|209910|209760|209904|209754|14
1638962340000|2021-12-08 11:19:00|209909.9|209759.9|209899|209749|209910.9|209760.9|209890|209740|15
1638962350000|2021-12-08 11:19:10|209899.5|209749.5|209917.2|209767.2|209918.7|209768.7|209898.9|209748.9|26
1638962360000|2021-12-08 11:19:20|209915.1|209765.1|209916.4|209766.4|209917.7|209767.7|209914.1|209764.1|23
1638962370000|2021-12-08 11:19:30|209914.1|209764.1|209914.9|209764.9|209915.1|209765.1|209910.3|209760.3|19
1638962380000|2021-12-08 11:19:40|209915.2|209765.2|209910.9|209760.9|209915.2|209765.2|209910.6|209760.6|19
1638962390000|2021-12-08 11:19:50|209910.8|209760.8|209920.9|209770.9|209922.6|209832.8|209882.8|209760.4|17
1638962400000|2021-12-08 11:20:00|209916.7|209766.7|209919.3|209869.3|209973.6|209874.4|209908.9|209766.1|30
1638962410000|2021-12-08 11:20:10|209917.4|209867.4|209958.9|209808.9|209969|209867.9|209911.1|209802|28
1638962420000|2021-12-08 11:20:20|209957.4|209807.4|209952.7|209802.7|209958.9|209808.9|209951.7|209801.7|22
1638962430000|2021-12-08 11:20:30|209952|209802|209898.5|209748.5|209952|209802|209895.8|209745.8|31
1638962440000|2021-12-08 11:20:40|209898.7|209748.7|209919|209769|209926.8|209776.8|209894.9|209744.9|25
1638962450000|2021-12-08 11:20:50|209918.8|209768.8|209859.9|209709.9|209924|209774|209854.5|209704.5|29
1638962460000|2021-12-08 11:21:00|209861.8|209711.8|209859.5|209709.5|209863.1|209713.1|209850|209700|29
1638962470000|2021-12-08 11:21:10|209856.3|209706.3|209868.6|209718.6|209869.3|209719.3|209856.3|209706.3|26
1638962480000|2021-12-08 11:21:20|209868.8|209718.8|209863.4|209713.4|209868.8|209718.8|209861.9|209711.9|17
1638962490000|2021-12-08 11:21:30|209864.5|209714.5|209861.8|209711.8|209864.6|209714.6|209861.3|209711.3|23
1638962500000|2021-12-08 11:21:40|209862.1|209712.1|209863|209713|209865.2|209715.2|209862.1|209712.1|24
1638962510000|2021-12-08 11:21:50|209863.5|209713.5|209868.6|209718.6|209869.1|209719.1|209860.4|209710.4|19
1638962520000|2021-12-08 11:22:00|209867.1|209717.1|209868.9|209718.9|209869|209719|209866.5|209716.5|17
1638962530000|2021-12-08 11:22:10|209867.1|209717.1|209866.8|209716.8|209867.8|209717.8|209866.8|209716.8|6
1638962540000|2021-12-08 11:22:20|209868.3|209718.3|209869.4|209719.4|209869.4|209719.4|209865.1|209715.1|20
1638962550000|2021-12-08 11:22:30|209869|209719|209866.7|209716.7|209869|209719|209866.2|209716.2|16
1638962560000|2021-12-08 11:22:40|209866.8|209716.8|209868.4|209718.4|209868.7|209718.7|209863.7|209713.7|22
1638962570000|2021-12-08 11:22:50|209869|209719|209914.6|209764.6|209918.6|209768.6|209866.6|209716.6|30
1638962580000|2021-12-08 11:23:00|209915|209765|209892.2|209742.2|209918.6|209768.6|209892.2|209742.2|24
1638962590000|2021-12-08 11:23:10|209893.6|209743.6|209908.1|209758.1|209912.8|209762.8|209892|209742|33
1638962600000|2021-12-08 11:23:20|209908.6|209758.6|209906.8|209756.8|209919.3|209769.3|209904.5|209754.5|33
1638962610000|2021-12-08 11:23:30|209907.3|209757.3|209910|209760|209910|209760|209896.5|209746.5|28
1638962620000|2021-12-08 11:23:40|209909.6|209759.6|209907.6|209757.6|209910.9|209760.9|209903.7|209753.7|24
1638962630000|2021-12-08 11:23:50|209908.2|209758.2|209889.3|209739.3|209909.2|209759.2|209883.5|209733.5|26
1638962640000|2021-12-08 11:24:00|209889.5|209739.5|209902.5|209752.5|209904.5|209754.5|209889.4|209739.4|36
1638962650000|2021-12-08 11:24:10|209901.2|209751.2|209920.6|209770.6|209921.5|209771.5|209901.2|209751.2|34
1638962660000|2021-12-08 11:24:20|209907.9|209757.9|209912.3|209762.3|209915.6|209765.6|209903.9|209753.9|32
1638962670000|2021-12-08 11:24:30|209909.1|209759.1|209904|209754|209915.3|209765.3|209900.9|209750.9|26
1638962680000|2021-12-08 11:24:40|209906.6|209756.6|209902.9|209752.9|209906.6|209756.6|209901.7|209751.7|16
1638962690000|2021-12-08 11:24:50|209901.3|209751.3|209908.8|209758.8|209908.8|209758.8|209901.3|209751.3|25
1638962700000|2021-12-08 11:25:00|209906.5|209756.5|209906.8|209756.8|209916.1|209766.1|209905.1|209755.1|27
1638962710000|2021-12-08 11:25:10|209904.1|209754.1|209895.4|209745.4|209905.6|209755.6|209891.3|209741.3|29
1638962720000|2021-12-08 11:25:20|209890|209740|209907.6|209757.6|209909.5|209759.5|209890|209740|22
1638962730000|2021-12-08 11:25:30|209910.4|209760.4|209898.8|209748.8|209910.4|209760.4|209898.8|209748.8|21
1638962740000|2021-12-08 11:25:40|209898.4|209748.4|209902.7|209752.7|209903.1|209753.1|209898.4|209748.4|17
1638962750000|2021-12-08 11:25:50|209901.3|209751.3|209902.3|209752.3|209902.5|209752.5|209898.1|209748.1|18
1638962760000|2021-12-08 11:26:00|209901.8|209751.8|209899.9|209749.9|209909.2|209759.2|209898.6|209748.6|25
1638962770000|2021-12-08 11:26:10|209901.4|209751.4|209905.7|209755.7|209908.8|209758.8|209898.6|209748.6|19
1638962780000|2021-12-08 11:26:20|209905.5|209755.5|209902.8|209752.8|209909.2|209759.2|209896.1|209746.1|24
1638962790000|2021-12-08 11:26:30|209900.7|209750.7|209906.7|209756.7|209917.1|209767.1|209900.7|209750.7|28
1638962800000|2021-12-08 11:26:40|209906.6|209756.6|209910.5|209760.5|209910.7|209760.7|209903.6|209753.6|23
1638962810000|2021-12-08 11:26:50|209910.3|209760.3|209900.6|209750.6|209910.3|209760.3|209900.5|209750.5|22
1638962820000|2021-12-08 11:27:00|209898.5|209748.5|209900.5|209750.5|209905.6|209755.6|209880.5|209730.5|22
1638962830000|2021-12-08 11:27:10|209902|209752|209903.1|209753.1|209903.6|209753.6|209898.1|209748.1|15
1638962840000|2021-12-08 11:27:20|209903.2|209753.2|209898.8|209748.8|209904.2|209754.2|209896.5|209746.5|14
1638962850000|2021-12-08 11:27:30|209900.5|209750.5|209899.9|209749.9|209901.6|209751.6|209897.1|209747.1|25
1638962860000|2021-12-08 11:27:40|209899.7|209749.7|209901.8|209751.8|209901.8|209751.8|209898.7|209748.7|22
1638962870000|2021-12-08 11:27:50|209902.2|209752.2|209894.9|209744.9|209902.7|209752.7|209891.8|209741.8|21
1638962880000|2021-12-08 11:28:00|209897.7|209747.7|209900.3|209750.3|209901|209751|209892.8|209742.8|26
1638962890000|2021-12-08 11:28:10|209900.5|209750.5|209901.2|209751.2|209901.7|209751.7|209898.6|209748.6|26
1638962900000|2021-12-08 11:28:20|209898.7|209748.7|209899.7|209749.7|209902.4|209752.4|209897.8|209747.8|21
1638962910000|2021-12-08 11:28:30|209899.6|209749.6|209898.3|209748.3|209900.8|209750.8|209896.3|209746.3|13
1638962920000|2021-12-08 11:28:40|209897.9|209747.9|209896|209746|209900.5|209750.5|209896|209746|10
1638962930000|2021-12-08 11:28:50|209896.1|209746.1|209896.5|209746.5|209898.5|209748.5|209894.1|209744.1|9
1638962940000|2021-12-08 11:29:00|209897|209747|209899.3|209749.3|209900|209750|209896.7|209746.7|14
1638962950000|2021-12-08 11:29:10|209899.6|209749.6|209895.7|209745.7|209900.8|209750.8|209895.5|209745.5|13
1638962960000|2021-12-08 11:29:20|209894.1|209744.1|209893.8|209743.8|209896.9|209746.9|209893.7|209743.7|9
1638962970000|2021-12-08 11:29:30|209893.6|209743.6|209898.1|209748.1|209899.9|209749.9|209893.6|209743.6|21
1638962980000|2021-12-08 11:29:40|209897.8|209747.8|209896.2|209746.2|209898.4|209748.4|209895.3|209745.3|15
1638962990000|2021-12-08 11:29:50|209896|209746|209826.9|209676.9|209896.8|209746.8|209826.3|209676.3|26
1638963000000|2021-12-08 11:30:00|209828.2|209678.2|209823.1|209673.1|209833.4|209683.4|209823.1|209673.1|23
1638963010000|2021-12-08 11:30:10|209824.3|209674.3|209794.2|209644.2|209824.3|209674.3|209783.4|209633.4|30
1638963020000|2021-12-08 11:30:20|209793.3|209643.3|209820.6|209670.6|209820.6|209670.6|209793.3|209643.3|22
1638963030000|2021-12-08 11:30:30|209821.3|209671.3|209827|209677|209829.8|209679.8|209813|209663|22
1638963040000|2021-12-08 11:30:40|209826.2|209676.2|209826.5|209676.5|209830.4|209680.4|209823.8|209673.8|25
1638963050000|2021-12-08 11:30:50|209827.7|209677.7|209822.5|209672.5|209834.7|209684.7|209821.3|209671.3|27
1638963060000|2021-12-08 11:31:00|209822.1|209672.1|209817.4|209667.4|209825.2|209675.2|209816.6|209666.6|20
1638963070000|2021-12-08 11:31:10|209817.2|209667.2|209817.7|209667.7|209821.2|209671.2|209817.2|209667.2|17
1638963080000|2021-12-08 11:31:20|209817.5|209667.5|209824.6|209674.6|209825.6|209675.6|209814.5|209664.5|23
1638963090000|2021-12-08 11:31:30|209824.5|209674.5|209817.4|209667.4|209833.2|209683.2|209815|209665|30
1638963100000|2021-12-08 11:31:40|209821.1|209671.1|209827|209677|209830.1|209680.1|209820.3|209670.3|21
1638963110000|2021-12-08 11:31:50|209826|209676|209819.1|209669.1|209826|209676|209812.7|209662.7|23
1638963120000|2021-12-08 11:32:00|209819.8|209669.8|209823.9|209673.9|209826.1|209676.1|209818|209668|25
1638963130000|2021-12-08 11:32:10|209822.1|209672.1|209826.5|209676.5|209829.7|209679.7|209822.1|209672.1|11
1638963140000|2021-12-08 11:32:20|209827.9|209677.9|209815.4|209665.4|209828.7|209678.7|209815.4|209665.4|15
1638963150000|2021-12-08 11:32:30|209821|209671|209822.9|209672.9|209823.1|209673.1|209817.7|209667.7|22
1638963160000|2021-12-08 11:32:40|209821.7|209671.7|209821.9|209671.9|209824.8|209674.8|209820.4|209670.4|21
1638963170000|2021-12-08 11:32:50|209819.1|209669.1|209817.1|209667.1|209820|209670|209813.6|209663.6|32
1638963180000|2021-12-08 11:33:00|209818|209668|209822.5|209672.5|209830|209680|209818|209668|23
1638963190000|2021-12-08 11:33:10|209821.6|209671.6|209827.3|209677.3|209828.7|209678.7|209821.6|209671.6|24
1638963200000|2021-12-08 11:33:20|209826.6|209676.6|209821.6|209671.6|209827.6|209677.6|209821.2|209671.2|25
1638963210000|2021-12-08 11:33:30|209820.6|209670.6|209825.6|209675.6|209826.3|209676.3|209820.6|209670.6|22
1638963220000|2021-12-08 11:33:40|209824.8|209674.8|209830.2|209680.2|209856|209706|209824|209674|31
1638963230000|2021-12-08 11:33:50|209830|209680|209864.1|209714.1|209865.1|209715.1|209826.9|209676.9|21
1638963240000|2021-12-08 11:34:00|209870.7|209720.7|209917.1|209767.1|209917.1|209767.1|209868.8|209718.8|31
1638963250000|2021-12-08 11:34:10|209916.4|209766.4|209957.2|209807.2|209962.3|209835.8|209885.8|209757.7|30
1638963260000|2021-12-08 11:34:20|209957.6|209807.6|209968.8|209818.8|209971.2|209821.2|209957|209807|20
1638963270000|2021-12-08 11:34:30|209967.1|209817.1|209959.6|209809.6|209969.9|209819.9|209958.2|209808.2|28
1638963280000|2021-12-08 11:34:40|209960.1|209810.1|209953|209803|209960.1|209810.1|209951.6|209801.6|16
1638963290000|2021-12-08 11:34:50|209953.5|209803.5|209955|209805|209958.6|209808.6|209952|209802|17
1638963300000|2021-12-08 11:35:00|209954.8|209804.8|209956.4|209806.4|209957.8|209807.8|209950.2|209800.2|24
1638963310000|2021-12-08 11:35:10|209958.8|209808.8|209952.9|209802.9|209958.8|209808.8|209948.4|209798.4|23
1638963320000|2021-12-08 11:35:20|209951.2|209801.2|209951.1|209801.1|209954.1|209804.1|209950.6|209800.6|21
1638963330000|2021-12-08 11:35:30|209950.1|209800.1|209954|209804|209954|209804|209950|209800|15
1638963340000|2021-12-08 11:35:40|209953.5|209803.5|209955.4|209805.4|209962.2|209812.2|209951.1|209801.1|24
1638963350000|2021-12-08 11:35:50|209954.2|209804.2|209959.6|209809.6|209962.4|209812.4|209954.2|209804.2|19
1638963360000|2021-12-08 11:36:00|209958.6|209808.6|209966.4|209816.4|209966.9|209816.9|209957.4|209807.4|30
1638963370000|2021-12-08 11:36:10|209966.7|209816.7|209969.3|209819.3|209971.7|209821.7|209962.5|209812.5|25
1638963380000|2021-12-08 11:36:20|209971.8|209821.8|209966.6|209816.6|209971.9|209821.9|209966.6|209816.6|25
1638963390000|2021-12-08 11:36:30|209966.8|209816.8|209963.7|209813.7|209969.9|209819.9|209959.1|209809.1|22
1638963400000|2021-12-08 11:36:40|209964.1|209814.1|209964.5|209814.5|209966.6|209816.6|209963.3|209813.3|14
1638963410000|2021-12-08 11:36:50|209963.9|209813.9|209961.7|209811.7|209963.9|209813.9|209960|209810|16
1638963420000|2021-12-08 11:37:00|209961.6|209811.6|209964.6|209814.6|209964.6|209814.6|209959.1|209809.1|17
1638963430000|2021-12-08 11:37:10|209964.7|209814.7|209964.6|209814.6|209967.7|209817.7|209964.5|209814.5|10
1638963440000|2021-12-08 11:37:20|209964.8|209814.8|209966.1|209816.1|209966.3|209816.3|209964.5|209814.5|12
1638963450000|2021-12-08 11:37:30|209965|209815|209965.2|209815.2|209967.9|209817.9|209965|209815|12
1638963460000|2021-12-08 11:37:40|209964.4|209814.4|209964.6|209814.6|209968.3|209818.3|209961.9|209811.9|11
1638963470000|2021-12-08 11:37:50|209963.6|209813.6|209963|209813|209964.8|209814.8|209959|209809|25
1638963480000|2021-12-08 11:38:00|209962.8|209812.8|209961.5|209811.5|209962.8|209812.8|209959.1|209809.1|23
1638963490000|2021-12-08 11:38:10|209961.4|209811.4|209962.5|209812.5|209962.5|209812.5|209961|209811|14
1638963500000|2021-12-08 11:38:20|209962.4|209812.4|209963|209813|209963.4|209813.4|209961.6|209811.6|16
1638963510000|2021-12-08 11:38:30|209962.9|209812.9|209961.2|209811.2|209965.4|209815.4|209961.2|209811.2|16
1638963520000|2021-12-08 11:38:40|209961.1|209811.1|209958.7|209808.7|209961.3|209811.3|209957.8|209807.8|16
1638963530000|2021-12-08 11:38:50|209958.5|209808.5|209960.1|209810.1|209960.9|209810.9|209957|209807|17
1638963540000|2021-12-08 11:39:00|209959.5|209809.5|209958.4|209808.4|209959.5|209809.5|209958.2|209808.2|12
1638963550000|2021-12-08 11:39:10|209958.7|209808.7|209954.7|209804.7|209958.8|209808.8|209952.8|209802.8|18
1638963560000|2021-12-08 11:39:20|209963.1|209813.1|209954.2|209804.2|209963.1|209813.1|209946.5|209796.5|20
1638963570000|2021-12-08 11:39:30|209951.8|209801.8|209953.5|209803.5|209955.4|209805.4|209951.5|209801.5|12
1638963580000|2021-12-08 11:39:40|209951.8|209801.8|209952.7|209802.7|209955.2|209805.2|209951.8|209801.8|19
1638963590000|2021-12-08 11:39:50|209951.9|209801.9|209891.2|209741.2|209952.3|209802.3|209891.2|209741.2|22
1638963600000|2021-12-08 11:40:00|209896.1|209746.1|209911.1|209761.1|209912.2|209762.2|209895.1|209745.1|24
1638963610000|2021-12-08 11:40:10|209907.1|209757.1|209915.5|209765.5|209918.8|209768.8|209906.5|209756.5|20
1638963620000|2021-12-08 11:40:20|209918.4|209768.4|209960.3|209810.3|209974.7|209824.7|209918.4|209768.4|34
1638963630000|2021-12-08 11:40:30|209960.5|209810.5|209968.9|209818.9|209974.1|209824.1|209959|209809|27
1638963640000|2021-12-08 11:40:40|209969|209819|209954.6|209804.6|209969|209819|209953.3|209803.3|29
1638963650000|2021-12-08 11:40:50|209955|209805|209951.7|209801.7|209955.5|209805.5|209950.7|209800.7|28
1638963660000|2021-12-08 11:41:00|209951.9|209801.9|209951.9|209801.9|209953.7|209803.7|209951.6|209801.6|24
1638963670000|2021-12-08 11:41:10|209944|209794|209900.9|209750.9|209944|209794|209898.4|209748.4|21
1638963680000|2021-12-08 11:41:20|209899.7|209749.7|209904.2|209754.2|209905.3|209755.3|209899.7|209749.7|24
1638963690000|2021-12-08 11:41:30|209903.5|209753.5|209903.2|209753.2|209904.9|209754.9|209901.6|209751.6|18
1638963700000|2021-12-08 11:41:40|209903|209753|209906|209756|209908.9|209758.9|209902.7|209752.7|19
1638963710000|2021-12-08 11:41:50|209906.7|209756.7|209907.9|209757.9|209907.9|209757.9|209906.3|209756.3|9
1638963720000|2021-12-08 11:42:00|209907.6|209757.6|209903.6|209753.6|209907.7|209757.7|209903.6|209753.6|14
1638963730000|2021-12-08 11:42:10|209903.3|209753.3|209910.6|209760.6|209912.6|209762.6|209902.9|209752.9|22
1638963740000|2021-12-08 11:42:20|209912|209762|209910.8|209760.8|209914.5|209764.5|209906.6|209756.6|28
1638963750000|2021-12-08 11:42:30|209908.9|209758.9|209906.6|209756.6|209911.1|209761.1|209904.8|209754.8|29
1638963760000|2021-12-08 11:42:40|209903.8|209753.8|209897|209747|209910.4|209760.4|209897|209747|23
1638963770000|2021-12-08 11:42:50|209900.7|209750.7|209834.6|209684.6|209900.7|209750.7|209821.3|209671.3|33
1638963780000|2021-12-08 11:43:00|209834.5|209684.5|209788.6|209638.6|209840.2|209690.2|209788.2|209638.2|30
1638963790000|2021-12-08 11:43:10|209795.9|209645.9|209797.4|209647.4|209800.9|209650.9|209781|209631|30
1638963800000|2021-12-08 11:43:20|209797|209647|209789.2|209639.2|209801.8|209651.8|209789.2|209639.2|32
1638963810000|2021-12-08 11:43:30|209788.3|209638.3|209788.4|209638.4|209791.2|209641.2|209785.6|209635.6|17
1638963820000|2021-12-08 11:43:40|209788.6|209638.6|209771.1|209621.1|209791.7|209684.5|209718.7|209621.1|21
1638963830000|2021-12-08 11:43:50|209792.3|209642.3|209788.1|209638.1|209792.3|209686.7|209736.2|209633|30
1638963840000|2021-12-08 11:44:00|209783.4|209633.4|209785.2|209635.2|209792.7|209693.8|209737.8|209633.4|36
1638963850000|2021-12-08 11:44:10|209739.7|209689.7|209770.7|209620.7|209808|209689.7|209719.8|209619.1|34
1638963860000|2021-12-08 11:44:20|209770.5|209620.5|209772.3|209622.3|209773.6|209623.6|209769.5|209619.5|26
1638963870000|2021-12-08 11:44:30|209772.1|209622.1|209760.4|209610.4|209772.1|209622.1|209760.1|209610.1|21
1638963880000|2021-12-08 11:44:40|209761.7|209611.7|209764.6|209614.6|209773|209623|209761.7|209611.7|33
1638963890000|2021-12-08 11:44:50|209765.4|209615.4|209770.8|209620.8|209777.3|209627.3|209764.7|209614.7|28
1638963900000|2021-12-08 11:45:00|209772.2|209622.2|209772.3|209622.3|209774.8|209624.8|209771|209621|20
1638963910000|2021-12-08 11:45:10|209771.6|209621.6|209782.8|209632.8|209787.8|209637.8|209771.6|209621.6|25
1638963920000|2021-12-08 11:45:20|209780.4|209630.4|209779.4|209629.4|209781.6|209631.6|209774.8|209624.8|23
1638963930000|2021-12-08 11:45:30|209779.3|209629.3|209780.6|209630.6|209784|209674.6|209724.6|209621.6|27
1638963940000|2021-12-08 11:45:40|209780.4|209630.4|209793.3|209643.3|209795.3|209670|209720|209618.5|30
1638963950000|2021-12-08 11:45:50|209798.1|209648.1|209773.9|209723.9|209842.3|209727.5|209757.8|209648.1|40
1638963960000|2021-12-08 11:46:00|209770|209720|209772.7|209622.7|209839.6|209735.8|209747.8|209622.7|38
1638963970000|2021-12-08 11:46:10|209779|209629|209822.6|209672.6|209822.6|209672.6|209761.1|209611.1|40
1638963980000|2021-12-08 11:46:20|209818.1|209668.1|209794.8|209644.8|209818.2|209668.2|209784.7|209634.7|39
1638963990000|2021-12-08 11:46:30|209787.1|209637.1|209809.9|209659.9|209824.4|209715.6|209738.4|209637.1|40
1638964000000|2021-12-08 11:46:40|209821.9|209671.9|209814.8|209664.8|209822.4|209723.1|209773.1|209657.8|34
1638964010000|2021-12-08 11:46:50|209817.2|209667.2|209770.9|209720.9|209823.6|209726.1|209765.5|209663|34
1638964020000|2021-12-08 11:47:00|209767.4|209717.4|209954.5|209804.5|209964.8|209814.8|209767.2|209705.8|38
1638964030000|2021-12-08 11:47:10|209956.8|209806.8|209945.2|209795.2|209960.4|209810.4|209932.9|209782.9|40
1638964040000|2021-12-08 11:47:20|209944.9|209794.9|209850.9|209700.9|209949.1|209799.1|209850.4|209700.4|40
1638964050000|2021-12-08 11:47:30|209855.9|209705.9|209868.8|209718.8|209878.4|209728.4|209822.2|209672.2|39
1638964060000|2021-12-08 11:47:40|209869.7|209719.7|209850|209700|209894.2|209744.2|209850|209700|39
1638964070000|2021-12-08 11:47:50|209854.3|209704.3|209832.4|209682.4|209854.3|209704.3|209813.7|209663.7|39
1638964080000|2021-12-08 11:48:00|209836.4|209686.4|209815.5|209665.5|209841.7|209691.7|209807.1|209657.1|38
1638964090000|2021-12-08 11:48:10|209814|209664|209817.8|209667.8|209836.1|209686.1|209810.3|209660.3|37
1638964100000|2021-12-08 11:48:20|209815.3|209665.3|209787.3|209637.3|209817.5|209667.5|209758.2|209608.2|40
1638964110000|2021-12-08 11:48:30|209786.4|209636.4|209786.2|209636.2|209792|209642|209778.4|209628.4|37
1638964120000|2021-12-08 11:48:40|209783.6|209633.6|209694.3|209544.3|209783.6|209633.6|209694.3|209544.3|38
1638964130000|2021-12-08 11:48:50|209664.8|209514.8|209650|209500|209664.8|209514.8|209649|209499|36
1638964140000|2021-12-08 11:49:00|209649.9|209499.9|209657.9|209507.9|209662.2|209512.2|209607.8|209457.8|38
1638964150000|2021-12-08 11:49:10|209655.9|209505.9|209614.1|209464.1|209673.3|209523.3|209614.1|209464.1|37
1638964160000|2021-12-08 11:49:20|209612|209462|209627|209477|209643.9|209493.9|209612|209462|40
1638964170000|2021-12-08 11:49:30|209631|209481|209649.3|209499.3|209663|209513|209629.5|209479.5|39
1638964180000|2021-12-08 11:49:40|209657.9|209507.9|209661.6|209511.6|209666.4|209516.4|209633|209483|37
1638964190000|2021-12-08 11:49:50|209664.2|209514.2|209685.7|209535.7|209688.6|209538.6|209648.7|209498.7|38
1638964200000|2021-12-08 11:50:00|209653.4|209503.4|209649.1|209499.1|209654.4|209504.4|209638.2|209488.2|36
1638964210000|2021-12-08 11:50:10|209654.2|209504.2|209699.7|209549.7|209724.3|209574.3|209648.6|209498.6|36
1638964220000|2021-12-08 11:50:20|209698.9|209548.9|209665.1|209515.1|209726.7|209576.7|209650.5|209500.5|37
1638964230000|2021-12-08 11:50:30|209658.5|209508.5|209627.6|209477.6|209658.5|209508.5|209622.5|209472.5|38
1638964240000|2021-12-08 11:50:40|209629.7|209479.7|209602.9|209452.9|209629.7|209479.7|209590.4|209440.4|33
1638964250000|2021-12-08 11:50:50|209609.2|209459.2|209606|209456|209616.7|209466.7|209598.9|209448.9|35
1638964260000|2021-12-08 11:51:00|209606.1|209456.1|209614.9|209464.9|209616.7|209466.7|209598|209448|35
1638964270000|2021-12-08 11:51:10|209610.2|209460.2|209618.8|209468.8|209624|209474|209605.7|209455.7|38
1638964280000|2021-12-08 11:51:20|209618.4|209468.4|209610.3|209460.3|209626.5|209476.5|209605.4|209455.4|36
1638964290000|2021-12-08 11:51:30|209611.2|209461.2|209668.8|209518.8|209675|209525|209609.4|209459.4|37
1638964300000|2021-12-08 11:51:40|209669.1|209519.1|209686.7|209536.7|209696.2|209546.2|209669|209519|34
1638964310000|2021-12-08 11:51:50|209685.6|209535.6|209610.8|209460.8|209685.9|209535.9|209602.5|209452.5|36
1638964320000|2021-12-08 11:52:00|209606.4|209456.4|209604|209454|209607.7|209457.7|209598.2|209448.2|31
1638964330000|2021-12-08 11:52:10|209604.1|209454.1|209634.8|209484.8|209634.8|209484.8|209604.1|209454.1|35
1638964340000|2021-12-08 11:52:20|209637|209487|209628|209478|209658.3|209508.3|209625.2|209475.2|37
1638964350000|2021-12-08 11:52:30|209626.5|209476.5|209650.8|209500.8|209655.3|209505.3|209626.5|209476.5|32
1638964360000|2021-12-08 11:52:40|209654.5|209504.5|209656|209506|209662.2|209512.2|209647.5|209497.5|33
1638964370000|2021-12-08 11:52:50|209660.1|209510.1|209610|209460|209660.1|209510.1|209603.4|209453.4|34
1638964380000|2021-12-08 11:53:00|209610.2|209460.2|209601.8|209451.8|209610.2|209460.2|209579.5|209429.5|34
1638964390000|2021-12-08 11:53:10|209601.6|209451.6|209598.1|209448.1|209618.6|209468.6|209593.1|209443.1|28
1638964400000|2021-12-08 11:53:20|209597.8|209447.8|209599.2|209449.2|209601.4|209451.4|209597.6|209447.6|18
1638964410000|2021-12-08 11:53:30|209598.5|209448.5|209584.1|209434.1|209607.9|209457.9|209569.6|209419.6|36
1638964420000|2021-12-08 11:53:40|209583.6|209433.6|209605.6|209455.6|209605.6|209455.6|209583.3|209433.3|37
1638964430000|2021-12-08 11:53:50|209606.3|209456.3|209594.4|209444.4|209613.5|209463.5|209594.4|209444.4|31
1638964440000|2021-12-08 11:54:00|209591.7|209441.7|209580|209430|209594.8|209444.8|209567.1|209417.1|39
1638964450000|2021-12-08 11:54:10|209579.1|209429.1|209564.8|209414.8|209581.1|209431.1|209563.2|209413.2|36
1638964460000|2021-12-08 11:54:20|209565.9|209415.9|209562.9|209412.9|209565.9|209456.5|209498.4|209364.1|30
1638964470000|2021-12-08 11:54:30|209564.6|209414.6|209609.1|209459.1|209616.5|209466.5|209559.7|209409.7|35
1638964480000|2021-12-08 11:54:40|209607.6|209457.6|209617|209467|209628.5|209478.5|209602.4|209452.4|39
1638964490000|2021-12-08 11:54:50|209616.9|209466.9|209589.3|209439.3|209621.4|209471.4|209589.3|209439.3|33
1638964500000|2021-12-08 11:55:00|209586.4|209436.4|209575|209425|209586.4|209436.4|209562.4|209412.4|31
1638964510000|2021-12-08 11:55:10|209575.1|209425.1|209565.6|209415.6|209578.2|209428.2|209563.9|209413.9|33
1638964520000|2021-12-08 11:55:20|209564.7|209414.7|209517|209367|209568.1|209418.1|209506.9|209356.9|28
1638964530000|2021-12-08 11:55:30|209516.5|209366.5|209476.8|209326.8|209516.5|209405.3|209442.4|209322.3|28
1638964540000|2021-12-08 11:55:40|209479.4|209329.4|209476.5|209326.5|209483.2|209333.2|209463.5|209313.5|30
1638964550000|2021-12-08 11:55:50|209476.1|209326.1|209479.1|209329.1|209479.1|209329.1|209473|209323|30
1638964560000|2021-12-08 11:56:00|209478.8|209328.8|209485.6|209335.6|209485.6|209335.6|209472.3|209322.3|29
1638964570000|2021-12-08 11:56:10|209483.9|209333.9|209483.4|209333.4|209488.8|209338.8|209478.1|209328.1|29
1638964580000|2021-12-08 11:56:20|209485.2|209335.2|209482.5|209332.5|209513.3|209363.3|209474.9|209324.9|34
1638964590000|2021-12-08 11:56:30|209482|209332|209513.8|209363.8|209517.4|209367.4|209482|209332|35
1638964600000|2021-12-08 11:56:40|209514.2|209364.2|209475.1|209325.1|209520.6|209370.6|209475.1|209325.1|28
1638964610000|2021-12-08 11:56:50|209477.4|209327.4|209481.7|209331.7|209482.9|209332.9|209472.4|209322.4|33
1638964620000|2021-12-08 11:57:00|209476.3|209326.3|209517.3|209367.3|209521.1|209371.1|209472.6|209322.6|33
1638964630000|2021-12-08 11:57:10|209517.1|209367.1|209528.5|209378.5|209539.6|209389.6|209516.3|209366.3|29
1638964640000|2021-12-08 11:57:20|209530.2|209380.2|209539.8|209389.8|209543.2|209393.2|209527.9|209377.9|31
1638964650000|2021-12-08 11:57:30|209540.6|209390.6|209553.9|209403.9|209564.2|209414.2|209527|209377|35
1638964660000|2021-12-08 11:57:40|209550.8|209400.8|209605.3|209455.3|209609|209459|209550.7|209400.7|33
1638964670000|2021-12-08 11:57:50|209605.9|209455.9|209571.4|209421.4|209619.3|209469.3|209567.3|209417.3|30
1638964680000|2021-12-08 11:58:00|209568.2|209418.2|209562.4|209412.4|209570|209420|209559.3|209409.3|34
1638964690000|2021-12-08 11:58:10|209560.7|209410.7|209567.3|209417.3|209567.8|209417.8|209558.3|209408.3|36
1638964700000|2021-12-08 11:58:20|209569.9|209419.9|209594.4|209444.4|209597.4|209447.4|209569.6|209419.6|26
1638964710000|2021-12-08 11:58:30|209593.9|209443.9|209592.4|209442.4|209597.8|209447.8|209580.4|209430.4|27
1638964720000|2021-12-08 11:58:40|209594.8|209444.8|209577.3|209427.3|209595.9|209445.9|209558.8|209408.8|33
1638964730000|2021-12-08 11:58:50|209578.3|209428.3|209572|209422|209580.8|209430.8|209567.1|209417.1|31
1638964740000|2021-12-08 11:59:00|209573.9|209423.9|209563.3|209413.3|209586.1|209436.1|209563.3|209413.3|36
1638964750000|2021-12-08 11:59:10|209563|209413|209575.2|209425.2|209603.5|209453.5|209563|209413|26
1638964760000|2021-12-08 11:59:20|209576.8|209426.8|209565.3|209415.3|209577.4|209427.4|209564.3|209414.3|22
1638964770000|2021-12-08 11:59:30|209567.9|209417.9|209578.7|209428.7|209578.7|209428.7|209567.9|209417.9|33
1638964780000|2021-12-08 11:59:40|209581.1|209431.1|209575.8|209425.8|209581.9|209431.9|209573.7|209423.7|30
1638964790000|2021-12-08 11:59:50|209577|209427|209595.3|209445.3|209599.4|209449.4|209574.3|209424.3|33
1638964800000|2021-12-08 12:00:00|209595.6|209445.6|209563.3|209413.3|209596.8|209446.8|209559.7|209409.7|32
1638964810000|2021-12-08 12:00:10|209561|209411|209572.3|209422.3|209573.3|209423.3|209561|209411|26
1638964820000|2021-12-08 12:00:20|209573|209423|209565.5|209415.5|209573.5|209423.5|209565.5|209415.5|29
1638964830000|2021-12-08 12:00:30|209564.6|209414.6|209567|209417|209569.8|209419.8|209564.2|209414.2|21
1638964840000|2021-12-08 12:00:40|209567.2|209417.2|209571.1|209421.1|209572.2|209422.2|209563.7|209413.7|27
1638964850000|2021-12-08 12:00:50|209570.6|209420.6|209568.3|209418.3|209576.4|209426.4|209566.9|209416.9|33
1638964860000|2021-12-08 12:01:00|209567.2|209417.2|209574.3|209424.3|209576.4|209426.4|209567.2|209417.2|29
1638964870000|2021-12-08 12:01:10|209573.8|209423.8|209533.7|209383.7|209574|209424|209533.3|209383.3|27
1638964880000|2021-12-08 12:01:20|209533.8|209383.8|209550.2|209400.2|209554.5|209404.5|209533.8|209383.8|28
1638964890000|2021-12-08 12:01:30|209550.5|209400.5|209537.7|209387.7|209550.5|209400.5|209528.9|209378.9|27
1638964900000|2021-12-08 12:01:40|209537.1|209387.1|209553.8|209403.8|209555.6|209405.6|209537.1|209387.1|24
1638964910000|2021-12-08 12:01:50|209555.4|209405.4|209509.4|209359.4|209556.7|209406.7|209509.4|209359.4|28
1638964920000|2021-12-08 12:02:00|209507.4|209357.4|209492.2|209342.2|209511.7|209361.7|209492.2|209342.2|25
1638964930000|2021-12-08 12:02:10|209492.9|209342.9|209513.7|209363.7|209513.8|209363.8|209486.8|209336.8|35
1638964940000|2021-12-08 12:02:20|209513.8|209363.8|209512.8|209362.8|209515.3|209365.3|209511.2|209361.2|23
1638964950000|2021-12-08 12:02:30|209514.1|209364.1|209535.7|209385.7|209538.8|209388.8|209512.5|209362.5|32
1638964960000|2021-12-08 12:02:40|209534|209384|209525.1|209375.1|209537.2|209387.2|209525.1|209375.1|30
1638964970000|2021-12-08 12:02:50|209522.3|209372.3|209526.9|209376.9|209533.3|209383.3|209517|209367|36
1638964980000|2021-12-08 12:03:00|209525.6|209375.6|209577.4|209427.4|209579.5|209429.5|209525.2|209375.2|35
1638964990000|2021-12-08 12:03:10|209588.5|209438.5|209602.2|209452.2|209603.9|209453.9|209579.2|209429.2|31
1638965000000|2021-12-08 12:03:20|209602.7|209452.7|209601.6|209451.6|209605.3|209455.3|209598.4|209448.4|20
1638965010000|2021-12-08 12:03:30|209601.9|209451.9|209597.5|209447.5|209602.6|209452.6|209597.5|209447.5|24
1638965020000|2021-12-08 12:03:40|209597.1|209447.1|209597|209447|209600.8|209450.8|209597|209447|22
1638965030000|2021-12-08 12:03:50|209597.7|209447.7|209560.4|209410.4|209597.7|209447.7|209560.3|209410.3|23
1638965040000|2021-12-08 12:04:00|209554.5|209404.5|209570.1|209420.1|209573.5|209423.5|209554.5|209404.5|31
1638965050000|2021-12-08 12:04:10|209567.3|209417.3|209559.3|209409.3|209569.8|209419.8|209559.3|209409.3|25
1638965060000|2021-12-08 12:04:20|209559.5|209409.5|209567.8|209417.8|209571.3|209421.3|209559.1|209409.1|27
1638965070000|2021-12-08 12:04:30|209570.7|209420.7|209568.3|209418.3|209570.7|209420.7|209562.4|209412.4|32
1638965080000|2021-12-08 12:04:40|209567.9|209417.9|209571|209421|209572.2|209422.2|209566.9|209416.9|25
1638965090000|2021-12-08 12:04:50|209570.2|209420.2|209568.7|209418.7|209570.4|209420.4|209568.3|209418.3|21
1638965100000|2021-12-08 12:05:00|209568.6|209418.6|209570.9|209420.9|209572.3|209422.3|209564.5|209414.5|33
1638965110000|2021-12-08 12:05:10|209570.1|209420.1|209565.8|209415.8|209570.2|209420.2|209560.2|209410.2|31
1638965120000|2021-12-08 12:05:20|209565.3|209415.3|209567.9|209417.9|209569.8|209419.8|209564|209414|30
1638965130000|2021-12-08 12:05:30|209567.2|209417.2|209576.1|209426.1|209579.8|209429.8|209566.9|209416.9|29
1638965140000|2021-12-08 12:05:40|209575.7|209425.7|209604.7|209454.7|209604.7|209454.7|209573.2|209423.2|26
1638965150000|2021-12-08 12:05:50|209608.3|209458.3|209572.2|209422.2|209637.9|209487.9|209562.3|209412.3|35
1638965160000|2021-12-08 12:06:00|209572.3|209422.3|209557.5|209407.5|209582.5|209432.5|209555.9|209405.9|29
1638965170000|2021-12-08 12:06:10|209554.6|209404.6|209574.7|209424.7|209577.4|209427.4|209552.6|209402.6|30
1638965180000|2021-12-08 12:06:20|209574.9|209424.9|209573.2|209423.2|209575.8|209425.8|209570.6|209420.6|25
1638965190000|2021-12-08 12:06:30|209569.9|209419.9|209647.8|209497.8|209647.8|209497.8|209569.7|209419.7|35
1638965200000|2021-12-08 12:06:40|209646.6|209496.6|209648.7|209498.7|209653.7|209503.7|209643|209493|31
1638965210000|2021-12-08 12:06:50|209651.4|209501.4|209650.3|209500.3|209651.4|209501.4|209647.1|209497.1|26
1638965220000|2021-12-08 12:07:00|209649.9|209499.9|209651.5|209501.5|209654.4|209504.4|209649.4|209499.4|24
1638965230000|2021-12-08 12:07:10|209653.9|209503.9|209697.8|209547.8|209715.2|209565.2|209653.9|209503.9|32
1638965240000|2021-12-08 12:07:20|209711.7|209561.7|209714.8|209564.8|209716.6|209566.6|209699.1|209549.1|35
1638965250000|2021-12-08 12:07:30|209715.2|209565.2|209671.2|209521.2|209715.2|209565.2|209670.3|209520.3|29
1638965260000|2021-12-08 12:07:40|209666.4|209516.4|209689.3|209539.3|209698.5|209548.5|209664.5|209514.5|28
1638965270000|2021-12-08 12:07:50|209690|209540|209694.9|209544.9|209702.8|209552.8|209690|209540|32
1638965280000|2021-12-08 12:08:00|209697.6|209547.6|209701.4|209551.4|209706.3|209556.3|209696.5|209546.5|26
1638965290000|2021-12-08 12:08:10|209700.8|209550.8|209650.5|209500.5|209701.2|209551.2|209647.5|209497.5|31
1638965300000|2021-12-08 12:08:20|209672.2|209522.2|209699.3|209549.3|209707.8|209557.8|209665.7|209515.7|31
1638965310000|2021-12-08 12:08:30|209695.4|209545.4|209712.3|209562.3|209712.3|209562.3|209692.1|209542.1|27
1638965320000|2021-12-08 12:08:40|209710.1|209560.1|209703.5|209553.5|209711.3|209561.3|209696.5|209546.5|22
1638965330000|2021-12-08 12:08:50|209697.8|209547.8|209705.7|209555.7|209705.7|209555.7|209696.7|209546.7|29
1638965340000|2021-12-08 12:09:00|209700.8|209550.8|209703.8|209553.8|209713|209563|209699.8|209549.8|31
1638965350000|2021-12-08 12:09:10|209706.3|209556.3|209736.9|209586.9|209736.9|209586.9|209698.6|209548.6|32
1638965360000|2021-12-08 12:09:20|209736.3|209586.3|209750.8|209600.8|209750.8|209600.8|209733.9|209583.9|29
1638965370000|2021-12-08 12:09:30|209754.6|209604.6|209756.1|209606.1|209757.7|209607.7|209750.5|209600.5|25
1638965380000|2021-12-08 12:09:40|209756.4|209606.4|209834.8|209684.8|209845.1|209695.1|209754.5|209604.5|26
1638965390000|2021-12-08 12:09:50|209840.6|209690.6|209886.7|209736.7|209887.3|209737.3|209838.4|209688.4|27
1638965400000|2021-12-08 12:10:00|209885.8|209735.8|209892.6|209742.6|209896.9|209746.9|209882.9|209732.9|30
1638965410000|2021-12-08 12:10:10|209892.5|209742.5|209892.9|209742.9|209897.9|209747.9|209883.3|209733.3|25
1638965420000|2021-12-08 12:10:20|209891.8|209741.8|209897.1|209747.1|209898.9|209748.9|209881.1|209731.1|30
1638965430000|2021-12-08 12:10:30|209931.9|209781.9|209970|209820|209974.5|209824.5|209931.9|209781.9|30
1638965440000|2021-12-08 12:10:40|209969.5|209819.5|209973.8|209823.8|209981.4|209831.4|209969.5|209819.5|27
1638965450000|2021-12-08 12:10:50|209976.4|209826.4|209978.6|209828.6|209983.8|209833.8|209973.9|209823.9|30
1638965460000|2021-12-08 12:11:00|209981.1|209831.1|209974.9|209824.9|209984.1|209834.1|209973.7|209823.7|27
1638965470000|2021-12-08 12:11:10|209972.2|209822.2|209983.4|209833.4|209987.2|209837.2|209972.2|209822.2|22
1638965480000|2021-12-08 12:11:20|209982.6|209832.6|209999.8|209849.8|210000.8|209850.8|209982.2|209832.2|27
1638965490000|2021-12-08 12:11:30|209994.4|209844.4|210019.5|209869.5|210023.1|209873.1|209994.4|209844.4|32
1638965500000|2021-12-08 12:11:40|210019.9|209869.9|210017.2|209867.2|210021.3|209871.3|210017.1|209867.1|24
1638965510000|2021-12-08 12:11:50|210017|209867|209954.5|209804.5|210017.2|209867.2|209954.5|209804.5|25
1638965520000|2021-12-08 12:12:00|209952.4|209802.4|209967.1|209817.1|209967.1|209817.1|209927|209777|35
1638965530000|2021-12-08 12:12:10|209967.5|209817.5|209950.2|209800.2|209967.5|209817.5|209946.2|209796.2|27
1638965540000|2021-12-08 12:12:20|209950.8|209800.8|210023|209873|210023.1|209873.1|209950.8|209800.8|34
1638965550000|2021-12-08 12:12:30|210025.5|209875.5|210033.4|209883.4|210048.3|209898.3|210019|209869|28
1638965560000|2021-12-08 12:12:40|210030.2|209880.2|210024.3|209874.3|210037.8|209887.8|210023.7|209873.7|25
1638965570000|2021-12-08 12:12:50|210024|209874|210010.5|209860.5|210025.3|209875.3|210002.4|209852.4|30
1638965580000|2021-12-08 12:13:00|210008.9|209858.9|210007|209857|210014.3|209864.3|210005.6|209855.6|23
1638965590000|2021-12-08 12:13:10|210008.8|209858.8|209968.2|209818.2|210008.8|209858.8|209957.6|209807.6|32
1638965600000|2021-12-08 12:13:20|209968.4|209818.4|209958.5|209808.5|209968.5|209818.5|209955.3|209805.3|26
1638965610000|2021-12-08 12:13:30|209957.6|209807.6|209915.4|209765.4|209957.6|209807.6|209915.4|209765.4|25
1638965620000|2021-12-08 12:13:40|209916.5|209766.5|209898.4|209748.4|209923.2|209773.2|209896.3|209746.3|28
1638965630000|2021-12-08 12:13:50|209898.6|209748.6|209883.3|209733.3|209917.1|209767.1|209883.3|209733.3|24
1638965640000|2021-12-08 12:14:00|209883.5|209733.5|209887.4|209737.4|209894.7|209744.7|209883.5|209733.5|25
1638965650000|2021-12-08 12:14:10|209886.4|209736.4|209880.3|209730.3|209893.2|209743.2|209875.7|209725.7|30
1638965660000|2021-12-08 12:14:20|209879|209729|209883.7|209733.7|209885.2|209735.2|209877.3|209727.3|23
1638965670000|2021-12-08 12:14:30|209883.6|209733.6|209880.1|209730.1|209883.6|209733.6|209880.1|209730.1|20
1638965680000|2021-12-08 12:14:40|209879.2|209729.2|209880.5|209730.5|209890.7|209740.7|209873.4|209723.4|26
1638965690000|2021-12-08 12:14:50|209872.5|209722.5|209884.4|209734.4|209885.1|209735.1|209863.5|209713.5|23
1638965700000|2021-12-08 12:15:00|209884.3|209734.3|209884.5|209734.5|209885.5|209735.5|209869.9|209719.9|27
1638965710000|2021-12-08 12:15:10|209884.1|209734.1|209886.2|209736.2|209891.9|209741.9|209875.4|209725.4|30
1638965720000|2021-12-08 12:15:20|209885.2|209735.2|209890.8|209740.8|209890.9|209740.9|209885.2|209735.2|22
1638965730000|2021-12-08 12:15:30|209890.7|209740.7|209927.9|209777.9|209943.5|209793.5|209890.3|209740.3|27
1638965740000|2021-12-08 12:15:40|209928.1|209778.1|209935.9|209785.9|209939.4|209789.4|209928.1|209778.1|27
1638965750000|2021-12-08 12:15:50|209935.8|209785.8|209933.8|209783.8|209935.8|209785.8|209930.8|209780.8|18
1638965760000|2021-12-08 12:16:00|209932.6|209782.6|209921.9|209771.9|209933.2|209783.2|209919.3|209769.3|31
1638965770000|2021-12-08 12:16:10|209919.3|209769.3|209884.5|209734.5|209919.3|209769.3|209880.5|209730.5|24
1638965780000|2021-12-08 12:16:20|209885.3|209735.3|209887.7|209737.7|209892.4|209742.4|209882.4|209732.4|27
1638965790000|2021-12-08 12:16:30|209886.4|209736.4|209749|209599|209886.4|209736.4|209728.6|209578.6|35
1638965800000|2021-12-08 12:16:40|209743|209593|209689.8|209539.8|209799.2|209649.2|209689.8|209539.8|34
1638965810000|2021-12-08 12:16:50|209688.1|209538.1|209694.1|209544.1|209705|209555|209671.1|209521.1|22
1638965820000|2021-12-08 12:17:00|209696.5|209546.5|209698.7|209548.7|209702.8|209552.8|209689.2|209539.2|20
1638965830000|2021-12-08 12:17:10|209698.3|209548.3|209697.3|209547.3|209700.4|209550.4|209690.1|209540.1|27
1638965840000|2021-12-08 12:17:20|209697.4|209547.4|209695.1|209545.1|209698.9|209548.9|209689|209539|31
1638965850000|2021-12-08 12:17:30|209687.9|209537.9|209701.1|209551.1|209702.4|209552.4|209687.8|209537.8|29
1638965860000|2021-12-08 12:17:40|209701|209551|209701|209551|209705.6|209555.6|209697.1|209547.1|31
1638965870000|2021-12-08 12:17:50|209701.2|209551.2|209702.8|209552.8|209708.4|209558.4|209700.2|209550.2|19
1638965880000|2021-12-08 12:18:00|209703|209553|209684.9|209534.9|209709.2|209559.2|209676.4|209526.4|31
1638965890000|2021-12-08 12:18:10|209685.5|209535.5|209680.7|209530.7|209685.5|209582.2|209632.2|209527.8|23
1638965900000|2021-12-08 12:18:20|209679.8|209529.8|209684.6|209534.6|209687.2|209537.2|209679.3|209529.3|21
1638965910000|2021-12-08 12:18:30|209684.2|209534.2|209686.3|209536.3|209686.3|209536.3|209680.5|209530.5|19
1638965920000|2021-12-08 12:18:40|209685.6|209535.6|209680.8|209530.8|209686.2|209536.2|209680.8|209530.8|18
1638965930000|2021-12-08 12:18:50|209682|209532|209686.2|209536.2|209689.9|209539.9|209681.1|209531.1|24
1638965940000|2021-12-08 12:19:00|209686.6|209536.6|209682|209532|209690.4|209540.4|209681.9|209531.9|24
1638965950000|2021-12-08 12:19:10|209684.6|209534.6|209685.7|209535.7|209689.6|209539.6|209684|209534|15
1638965960000|2021-12-08 12:19:20|209639.3|209589.3|209732.9|209682.9|209788.3|209684.9|209639.3|209589.3|33
1638965970000|2021-12-08 12:19:30|209734.2|209684.2|209732.1|209682.1|209734.5|209684.5|209729.5|209679.5|17
1638965980000|2021-12-08 12:19:40|209730.8|209680.8|209773.2|209623.2|209784.2|209683.1|209730.8|209623.2|21
1638965990000|2021-12-08 12:19:50|209775.3|209625.3|209714.4|209564.4|209778.5|209628.5|209708.4|209558.4|30
1638966000000|2021-12-08 12:20:00|209712.6|209562.6|209696.4|209546.4|209713.4|209563.4|209691.3|209541.3|31
1638966010000|2021-12-08 12:20:10|209693.7|209543.7|209668.1|209518.1|209705.6|209555.6|209664.4|209514.4|22
1638966020000|2021-12-08 12:20:20|209668.8|209518.8|209667.7|209517.7|209668.8|209518.8|209653.5|209503.5|23
1638966030000|2021-12-08 12:20:30|209668.7|209518.7|209655.8|209505.8|209668.7|209518.7|209655.7|209505.7|25
1638966040000|2021-12-08 12:20:40|209655.5|209505.5|209659.2|209509.2|209665.7|209515.7|209655.5|209505.5|22
1638966050000|2021-12-08 12:20:50|209659.1|209509.1|209664.1|209514.1|209670.3|209520.3|209659.1|209509.1|23
1638966060000|2021-12-08 12:21:00|209663.9|209513.9|209673.2|209523.2|209673.2|209523.2|209659.5|209509.5|23
1638966070000|2021-12-08 12:21:10|209673|209523|209657.9|209507.9|209683|209533|209640.9|209490.9|32
1638966080000|2021-12-08 12:21:20|209656.5|209506.5|209608.8|209458.8|209656.5|209506.5|209588.1|209438.1|24
1638966090000|2021-12-08 12:21:30|209608.6|209458.6|209606.7|209456.7|209608.7|209458.7|209603.7|209453.7|17
1638966100000|2021-12-08 12:21:40|209606.8|209456.8|209608|209458|209608|209458|209606.1|209456.1|12
1638966110000|2021-12-08 12:21:50|209607.4|209457.4|209601.7|209451.7|209607.4|209457.4|209601|209451|23
1638966120000|2021-12-08 12:22:00|209602.3|209452.3|209605.7|209455.7|209606.1|209456.1|209601.5|209451.5|28
1638966130000|2021-12-08 12:22:10|209603.8|209453.8|209669.8|209519.8|209670.4|209520.4|209600.8|209450.8|36
1638966140000|2021-12-08 12:22:20|209670.3|209520.3|209667.6|209517.6|209675.9|209525.9|209667.6|209517.6|27
1638966150000|2021-12-08 12:22:30|209670.3|209520.3|209708.5|209558.5|209714.3|209564.3|209670.3|209520.3|27
1638966160000|2021-12-08 12:22:40|209709.8|209559.8|209710.4|209560.4|209715.8|209565.8|209709.1|209559.1|22
1638966170000|2021-12-08 12:22:50|209710.8|209560.8|209707.8|209557.8|209711.5|209561.5|209706.4|209556.4|26
1638966180000|2021-12-08 12:23:00|209707.4|209557.4|209704.3|209554.3|209714.4|209564.4|209698.2|209548.2|27
1638966190000|2021-12-08 12:23:10|209708.3|209558.3|209711|209561|209712.3|209562.3|209707.8|209557.8|25
1638966200000|2021-12-08 12:23:20|209711.1|209561.1|209684.3|209534.3|209711.1|209561.1|209683|209533|25
1638966210000|2021-12-08 12:23:30|209686.3|209536.3|209686.4|209536.4|209687.8|209537.8|209682.3|209532.3|21
1638966220000|2021-12-08 12:23:40|209686|209536|209687.6|209537.6|209688.8|209538.8|209683.8|209533.8|21
1638966230000|2021-12-08 12:23:50|209687.7|209537.7|209662.4|209512.4|209687.7|209537.7|209657.5|209507.5|22
1638966240000|2021-12-08 12:24:00|209661.4|209511.4|209703.2|209553.2|209704.8|209554.8|209661.3|209511.3|35
1638966250000|2021-12-08 12:24:10|209703.4|209553.4|209745.8|209595.8|209747.2|209597.2|209703.4|209553.4|29
1638966260000|2021-12-08 12:24:20|209746.7|209596.7|209691.4|209541.4|209746.7|209596.7|209685.9|209535.9|35
1638966270000|2021-12-08 12:24:30|209690.9|209540.9|209688|209538|209696.5|209546.5|209672.9|209522.9|31
1638966280000|2021-12-08 12:24:40|209689|209539|209648|209498|209689|209539|209641.3|209491.3|31
1638966290000|2021-12-08 12:24:50|209644.8|209494.8|209599|209449|209644.8|209494.8|209598.4|209448.4|34
1638966300000|2021-12-08 12:25:00|209603.6|209453.6|209562.9|209412.9|209608.1|209458.1|209561.5|209411.5|33
1638966310000|2021-12-08 12:25:10|209565.1|209415.1|209556.9|209406.9|209566.5|209416.5|209551.7|209401.7|22
1638966320000|2021-12-08 12:25:20|209557.2|209407.2|209513.8|209363.8|209566.6|209416.6|209503.2|209353.2|32
1638966330000|2021-12-08 12:25:30|209513|209363|209520.9|209370.9|209525.2|209375.2|209468.9|209318.9|36
1638966340000|2021-12-08 12:25:40|209525.9|209375.9|209574.5|209424.5|209574.5|209424.5|209520.2|209370.2|30
1638966350000|2021-12-08 12:25:50|209570.8|209420.8|209561.7|209411.7|209570.8|209420.8|209554|209404|31
1638966360000|2021-12-08 12:26:00|209559.4|209409.4|209559.4|209409.4|209572.2|209422.2|209555|209405|32
1638966370000|2021-12-08 12:26:10|209558.7|209408.7|209558.2|209408.2|209560.4|209410.4|209557|209407|25
1638966380000|2021-12-08 12:26:20|209557.8|209407.8|209549.8|209399.8|209560.5|209410.5|209549.6|209399.6|31
1638966390000|2021-12-08 12:26:30|209548.9|209398.9|209513.2|209363.2|209557.4|209407.4|209505.4|209355.4|27
1638966400000|2021-12-08 12:26:40|209513|209363|209511.7|209361.7|209515.7|209365.7|209505.9|209355.9|19
1638966410000|2021-12-08 12:26:50|209512.8|209362.8|209552.9|209402.9|209552.9|209402.9|209506|209356|25
1638966420000|2021-12-08 12:27:00|209563.7|209413.7|209566.2|209416.2|209570.2|209420.2|209552.4|209402.4|30
1638966430000|2021-12-08 12:27:10|209566.6|209416.6|209556|209406|209566.8|209416.8|209546.5|209396.5|23
1638966440000|2021-12-08 12:27:20|209544.9|209394.9|209551|209401|209555.1|209405.1|209544.9|209394.9|20
1638966450000|2021-12-08 12:27:30|209551.9|209401.9|209427.7|209277.7|209551.9|209401.9|209422.2|209272.2|34
1638966460000|2021-12-08 12:27:40|209424.3|209274.3|209430.6|209280.6|209432.1|209282.1|209424.3|209274.3|21
1638966470000|2021-12-08 12:27:50|209430.3|209280.3|209426.4|209276.4|209433.5|209283.5|209426.4|209276.4|28
1638966480000|2021-12-08 12:28:00|209428.1|209278.1|209396.1|209246.1|209430|209280|209389.7|209239.7|24
1638966490000|2021-12-08 12:28:10|209399.3|209249.3|209403|209253|209409.4|209259.4|209397.7|209247.7|23
1638966500000|2021-12-08 12:28:20|209402.8|209252.8|209405.7|209255.7|209405.9|209255.9|209402.8|209252.8|18
1638966510000|2021-12-08 12:28:30|209403.2|209253.2|209391.6|209241.6|209403.3|209253.3|209379.1|209229.1|28
1638966520000|2021-12-08 12:28:40|209393.1|209243.1|209403.9|209253.9|209405|209255|209392.4|209242.4|27
1638966530000|2021-12-08 12:28:50|209402.3|209252.3|209407|209257|209419.2|209269.2|209397|209247|29
1638966540000|2021-12-08 12:29:00|209407.8|209257.8|209401.6|209251.6|209407.8|209257.8|209395.3|209245.3|24
1638966550000|2021-12-08 12:29:10|209401.7|209251.7|209390.2|209240.2|209403.3|209297.1|209347.1|209235.9|22
1638966560000|2021-12-08 12:29:20|209385.9|209235.9|209410|209260|209410.9|209260.9|209385.9|209235.9|23
1638966570000|2021-12-08 12:29:30|209408.2|209258.2|209403.7|209253.7|209411.4|209261.4|209398.5|209248.5|18
1638966580000|2021-12-08 12:29:40|209405.4|209255.4|209393.7|209243.7|209405.7|209255.7|209390.7|209240.7|21
1638966590000|2021-12-08 12:29:50|209394|209244|209401.1|209251.1|209404.1|209254.1|209394|209244|17
1638966600000|2021-12-08 12:30:00|209398.9|209248.9|209411.1|209261.1|209411.1|209261.1|209396|209246|32
1638966610000|2021-12-08 12:30:10|209418.4|209268.4|209429.1|209279.1|209431.3|209281.3|209418.4|209268.4|26
1638966620000|2021-12-08 12:30:20|209429.2|209279.2|209418|209268|209429.4|209318.3|209363.5|209260.9|30
1638966630000|2021-12-08 12:30:30|209416.2|209266.2|209418.3|209268.3|209422.5|209272.5|209416.2|209266.2|22
1638966640000|2021-12-08 12:30:40|209418.4|209268.4|209417.8|209267.8|209419.6|209269.6|209416.6|209266.6|17
1638966650000|2021-12-08 12:30:50|209418.1|209268.1|209414|209264|209418.1|209268.1|209408.1|209258.1|30
1638966660000|2021-12-08 12:31:00|209410.7|209260.7|209411.5|209261.5|209413.9|209263.9|209408.2|209258.2|24
1638966670000|2021-12-08 12:31:10|209410.6|209260.6|209393.1|209243.1|209410.6|209285|209335|209229.3|28
1638966680000|2021-12-08 12:31:20|209394.8|209244.8|209397.9|209247.9|209399.4|209249.4|209390.7|209240.7|26
1638966690000|2021-12-08 12:31:30|209398.3|209248.3|209354.5|209304.5|209404.5|209304.5|209354.2|209247.1|30
1638966700000|2021-12-08 12:31:40|209405.1|209255.1|209403.4|209253.4|209408.1|209258.1|209399.9|209249.9|22
1638966710000|2021-12-08 12:31:50|209403.7|209253.7|209409.1|209259.1|209409.2|209259.2|209403.1|209253.1|23
1638966720000|2021-12-08 12:32:00|209408.9|209258.9|209409.1|209259.1|209409.4|209259.4|209408.2|209258.2|16
1638966730000|2021-12-08 12:32:10|209408.4|209258.4|209408.4|209258.4|209408.9|209258.9|209405.9|209255.9|16
1638966740000|2021-12-08 12:32:20|209408.6|209258.6|209407.8|209257.8|209409.3|209259.3|209405.5|209255.5|16
1638966750000|2021-12-08 12:32:30|209407.6|209257.6|209407.4|209257.4|209408.4|209258.4|209405.7|209255.7|17
1638966760000|2021-12-08 12:32:40|209406.9|209256.9|209367|209317|209411.6|209317|209357.1|209256.1|24
1638966770000|2021-12-08 12:32:50|209366.2|209316.2|209415.6|209265.6|209416.9|209317.2|209364.2|209264.6|25
1638966780000|2021-12-08 12:33:00|209415.2|209265.2|209412.6|209262.6|209415.2|209265.2|209411|209261|18
1638966790000|2021-12-08 12:33:10|209412.7|209262.7|209412.2|209262.2|209415.8|209265.8|209410.2|209260.2|24
1638966800000|2021-12-08 12:33:20|209405.6|209255.6|209401.6|209251.6|209410.9|209260.9|209401.2|209251.2|26
1638966810000|2021-12-08 12:33:30|209401.7|209251.7|209384.6|209234.6|209401.7|209292.7|209341.3|209234.6|20
1638966820000|2021-12-08 12:33:40|209385.3|209235.3|209282.8|209132.8|209385.3|209290.4|209231.1|209132.8|24
1638966830000|2021-12-08 12:33:50|209283.5|209133.5|209283.5|209133.5|209289.2|209139.2|209278.3|209128.3|27
1638966840000|2021-12-08 12:34:00|209284.5|209134.5|209289.9|209139.9|209289.9|209139.9|209278.7|209128.7|22
1638966850000|2021-12-08 12:34:10|209291.5|209141.5|209243.9|209193.9|209292.3|209194|209243.9|209139.1|25
1638966860000|2021-12-08 12:34:20|209243.5|209193.5|209294.4|209144.4|209295.7|209196.3|209243.2|209143.2|22
1638966870000|2021-12-08 12:34:30|209294.1|209144.1|209244.4|209194.4|209294.1|209197.2|209244|209142|12
1638966880000|2021-12-08 12:34:40|209241.6|209191.6|209300.1|209150.1|209300.1|209200.4|209241.6|209143.8|21
1638966890000|2021-12-08 12:34:50|209300.9|209150.9|209306.7|209156.7|209309.2|209208.2|209255.6|209150.6|21
1638966900000|2021-12-08 12:35:00|209306.3|209156.3|209219.4|209169.4|209306.9|209208.1|209218.6|209137.8|28
1638966910000|2021-12-08 12:35:10|209221.6|209171.6|209262.5|209112.5|209270.7|209177.6|209216.1|209112.5|24
1638966920000|2021-12-08 12:35:20|209262.3|209112.3|209224.4|209074.4|209265|209115|209224.4|209074.4|19
1638966930000|2021-12-08 12:35:30|209225.7|209075.7|209240.4|209090.4|209240.4|209090.4|209225.7|209075.7|29
1638966940000|2021-12-08 12:35:40|209241|209091|209250|209100|209257.6|209107.6|209241|209091|30
1638966950000|2021-12-08 12:35:50|209249|209099|209254.4|209104.4|209257.2|209107.2|209249|209099|19
1638966960000|2021-12-08 12:36:00|209259.4|209109.4|209257.5|209107.5|209260.7|209110.7|209252.7|209102.7|20
1638966970000|2021-12-08 12:36:10|209256.1|209106.1|209210.1|209060.1|209263.5|209113.5|209204|209054|28
1638966980000|2021-12-08 12:36:20|209210.7|209060.7|209206.2|209056.2|209212.9|209108.1|209156.2|209054.2|28
1638966990000|2021-12-08 12:36:30|209206.5|209056.5|209196.8|209046.8|209206.5|209056.5|209196.8|209046.8|23
1638967000000|2021-12-08 12:36:40|209196.3|209046.3|209189.9|209039.9|209197|209047|209173.8|209023.8|28
1638967010000|2021-12-08 12:36:50|209192.8|209042.8|209192.5|209042.5|209192.8|209042.8|209180.7|209030.7|22
1638967020000|2021-12-08 12:37:00|209193.2|209043.2|209233.2|209083.2|209241.4|209137.9|209153.4|209043.2|31
1638967030000|2021-12-08 12:37:10|209232.7|209082.7|209225.6|209075.6|209236.4|209086.4|209216.7|209066.7|33
1638967040000|2021-12-08 12:37:20|209222.6|209072.6|209220.4|209070.4|209224.3|209074.3|209216|209066|26
1638967050000|2021-12-08 12:37:30|209200|209050|209199.3|209049.3|209202.7|209052.7|209196.6|209046.6|20
1638967060000|2021-12-08 12:37:40|209199.9|209049.9|209199|209049|209201|209051|209198.2|209048.2|15
1638967070000|2021-12-08 12:37:50|209198.9|209048.9|209147.7|209097.7|209198.9|209098.2|209147.3|209047.7|16
1638967080000|2021-12-08 12:38:00|209148.9|209098.9|209151.1|209101.1|209154.8|209104.8|209145|209095|25
1638967090000|2021-12-08 12:38:10|209150.4|209100.4|209295.9|209145.9|209295.9|209179.3|209150.1|209100.1|25
1638967100000|2021-12-08 12:38:20|209293.5|209143.5|209374.7|209224.7|209381.6|209231.6|209287.7|209137.7|34
1638967110000|2021-12-08 12:38:30|209360.1|209210.1|209381.3|209231.3|209389.3|209280.8|209317.2|209184|35
1638967120000|2021-12-08 12:38:40|209384.1|209234.1|209292.2|209142.2|209386.3|209236.3|209281.2|209138.2|31
1638967130000|2021-12-08 12:38:50|209290.9|209140.9|209293.2|209143.2|209302.1|209152.1|209281.8|209131.8|30
1638967140000|2021-12-08 12:39:00|209292.7|209142.7|209339.4|209189.4|209342.9|209192.9|209286|209136|31
1638967150000|2021-12-08 12:39:10|209331.1|209181.1|209335.7|209185.7|209338.7|209188.7|209326.6|209176.6|28
1638967160000|2021-12-08 12:39:20|209332.4|209182.4|209329.5|209179.5|209332.4|209182.4|209325.3|209175.3|20
1638967170000|2021-12-08 12:39:30|209330.3|209180.3|209285.4|209235.4|209333.6|209235.4|209273.2|209178.7|22
1638967180000|2021-12-08 12:39:40|209283.9|209233.9|209283.5|209233.5|209335.9|209233.9|209283.4|209175.4|28
1638967190000|2021-12-08 12:39:50|209284.4|209234.4|209282.8|209232.8|209334.2|209234.9|209273.8|209175.7|32
1638967200000|2021-12-08 12:40:00|209283|209233|209281.1|209231.1|209284.9|209234.9|209279.6|209229.6|34
1638967210000|2021-12-08 12:40:10|209281.2|209231.2|209329.1|209179.1|209332.4|209232.1|209277.1|209177.1|26
1638967220000|2021-12-08 12:40:20|209329.6|209179.6|209334.1|209184.1|209334.5|209184.5|209329.1|209179.1|27
1638967230000|2021-12-08 12:40:30|209333.5|209183.5|209336.7|209186.7|209341.3|209191.3|209332.6|209182.6|37
1638967240000|2021-12-08 12:40:40|209337.4|209187.4|209285.5|209235.5|209337.6|209237.5|209285.1|209185.2|26
1638967250000|2021-12-08 12:40:50|209285.4|209235.4|209284.4|209234.4|209287|209237|209284.4|209234.4|18
1638967260000|2021-12-08 12:41:00|209285|209235|209289.3|209239.3|209291.3|209241.3|209285|209235|17
1638967270000|2021-12-08 12:41:10|209290.9|209240.9|209311.4|209261.4|209356.4|209273.4|209288.8|209205|23
1638967280000|2021-12-08 12:41:20|209309|209259|209317.1|209267.1|209324.7|209274.7|209309|209259|26
1638967290000|2021-12-08 12:41:30|209315.8|209265.8|209308.3|209258.3|209316.5|209266.5|209305.5|209255.5|24
1638967300000|2021-12-08 12:41:40|209307.9|209257.9|209302.6|209252.6|209307.9|209257.9|209300.9|209250.9|21
1638967310000|2021-12-08 12:41:50|209303|209253|209302.7|209252.7|209303|209253|209301|209251|11
1638967320000|2021-12-08 12:42:00|209303.2|209253.2|209345.9|209195.9|209346.9|209253.2|209295|209192.4|25
1638967330000|2021-12-08 12:42:10|209339.6|209189.6|209339.9|209189.9|209348.1|209250.4|209286.5|209186.4|29
1638967340000|2021-12-08 12:42:20|209342.2|209192.2|209258.8|209108.8|209350.8|209203.9|209253.9|209105.5|28
1638967350000|2021-12-08 12:42:30|209256.8|209106.8|209261.7|209111.7|209262|209156.8|209203.9|209100.9|24
1638967360000|2021-12-08 12:42:40|209259.5|209109.5|209256.2|209106.2|209259.8|209109.8|209253.1|209103.1|27
1638967370000|2021-12-08 12:42:50|209255.9|209105.9|209261.9|209111.9|209262.6|209112.6|209252.9|209102.9|24
1638967380000|2021-12-08 12:43:00|209259.7|209109.7|209215.7|209065.7|209260.9|209110.9|209215.2|209065.2|26
1638967390000|2021-12-08 12:43:10|209217.5|209067.5|209224.2|209074.2|209228.2|209118.4|209163.4|209066.2|27
1638967400000|2021-12-08 12:43:20|209222.6|209072.6|209216.6|209166.6|209267.7|209166.6|209214.9|209068.9|32
1638967410000|2021-12-08 12:43:30|209215|209165|209314.5|209164.5|209314.5|209215.3|209214.5|209133.2|32
1638967420000|2021-12-08 12:43:40|209311.4|209161.4|209256.1|209206.1|209313.5|209206.1|209248.5|209149.8|28
1638967430000|2021-12-08 12:43:50|209254.2|209204.2|209256.3|209206.3|209262.1|209212.1|209238.9|209188.9|28
1638967440000|2021-12-08 12:44:00|209257.3|209207.3|209247|209197|209305.1|209212.5|209244.7|209155.1|28
1638967450000|2021-12-08 12:44:10|209250.4|209200.4|209253.2|209203.2|209291.2|209203.3|209240.8|209141.2|21
1638967460000|2021-12-08 12:44:20|209253|209203|209248.8|209198.8|209257.9|209207.9|209239.6|209189.6|28
1638967470000|2021-12-08 12:44:30|209247.7|209197.7|209239.9|209189.9|209247.7|209197.7|209232|209182|25
1638967480000|2021-12-08 12:44:40|209240.4|209190.4|209246.9|209196.9|209253.1|209203.1|209239.7|209189.7|29
1638967490000|2021-12-08 12:44:50|209248.3|209198.3|209299.8|209149.8|209302.1|209198.5|209245.8|209147.9|24
1638967500000|2021-12-08 12:45:00|209300.7|209150.7|209296|209246|209300.8|209250.8|209268.6|209147.9|30
1638967510000|2021-12-08 12:45:10|209294.8|209244.8|209282.5|209232.5|209334.2|209244.8|209281.1|209178.9|29
1638967520000|2021-12-08 12:45:20|209282.4|209232.4|209292.5|209242.5|209292.5|209242.5|209281.1|209231.1|22
1638967530000|2021-12-08 12:45:30|209292.2|209242.2|209293.7|209243.7|209296.2|209246.2|209290.2|209240.2|19
1638967540000|2021-12-08 12:45:40|209286.8|209236.8|209297.4|209247.4|209344.8|209252.4|209283.6|209193.4|30
1638967550000|2021-12-08 12:45:50|209297|209247|209402.4|209252.4|209408.7|209308.5|209297|209225.7|33
1638967560000|2021-12-08 12:46:00|209407.4|209257.4|209338|209288|209409.4|209302.5|209338|209241.4|32
1638967570000|2021-12-08 12:46:10|209338.8|209288.8|209485.3|209335.3|209492.2|209385.2|209337.5|209245.3|29
1638967580000|2021-12-08 12:46:20|209485.2|209335.2|209500.4|209350.4|209529.1|209379.1|209483.2|209333.2|35
1638967590000|2021-12-08 12:46:30|209493.1|209343.1|209502.8|209352.8|209508.9|209404.9|209451.7|209335.1|32
1638967600000|2021-12-08 12:46:40|209502.4|209352.4|209558.4|209408.4|209562.9|209433.6|209483.6|209352.4|30
1638967610000|2021-12-08 12:46:50|209554.7|209404.7|209583.4|209433.4|209583.4|209433.4|209547.1|209397.1|29
1638967620000|2021-12-08 12:47:00|209577.6|209427.6|209575.5|209425.5|209588.3|209474.8|209524.8|209421.7|32
1638967630000|2021-12-08 12:47:10|209574.5|209424.5|209597.5|209447.5|209608.8|209485.7|209534.7|209416.6|32
1638967640000|2021-12-08 12:47:20|209596.5|209446.5|209590.3|209440.3|209601.4|209451.4|209590.3|209440.3|25
1638967650000|2021-12-08 12:47:30|209591|209441|209587.1|209437.1|209592.9|209442.9|209585|209435|18
1638967660000|2021-12-08 12:47:40|209577.4|209427.4|209497|209347|209577.4|209472.8|209447|209345.6|31
1638967670000|2021-12-08 12:47:50|209497.2|209347.2|209485.1|209335.1|209498|209348|209485.1|209335.1|24
1638967680000|2021-12-08 12:48:00|209485.9|209335.9|209481.4|209331.4|209494.1|209344.1|209478.7|209328.7|28
1638967690000|2021-12-08 12:48:10|209480.6|209330.6|209478.5|209328.5|209487.6|209337.6|209477.6|209327.6|25
1638967700000|2021-12-08 12:48:20|209477.3|209327.3|209488.8|209338.8|209494.7|209344.7|209477.3|209327.3|26
1638967710000|2021-12-08 12:48:30|209487.7|209337.7|209429.9|209379.9|209490.9|209381.4|209429.9|209324.1|19
1638967720000|2021-12-08 12:48:40|209428|209378|209494.2|209344.2|209504.2|209378|209428|209335.4|23
1638967730000|2021-12-08 12:48:50|209493.9|209343.9|209502.6|209352.6|209503|209353|209492.6|209342.6|18
1638967740000|2021-12-08 12:49:00|209502.1|209352.1|209495.9|209345.9|209512.1|209362.1|209492.9|209342.9|31
1638967750000|2021-12-08 12:49:10|209490|209340|209482.2|209332.2|209492.8|209342.8|209481.4|209331.4|23
1638967760000|2021-12-08 12:49:20|209481.5|209331.5|209487.4|209337.4|209490|209391.7|209436.3|209331.5|28
1638967770000|2021-12-08 12:49:30|209487.8|209337.8|209483.8|209333.8|209490.8|209340.8|209482.2|209332.2|21
1638967780000|2021-12-08 12:49:40|209485.6|209335.6|209474.7|209324.7|209487.9|209337.9|209474.7|209324.7|21
1638967790000|2021-12-08 12:49:50|209474.6|209324.6|209490.7|209340.7|209493.4|209343.4|209474.2|209324.2|26
1638967800000|2021-12-08 12:50:00|209490.1|209340.1|209526|209376|209526|209376|209489.2|209339.2|32
1638967810000|2021-12-08 12:50:10|209522.9|209372.9|209457.8|209407.8|209532.1|209410.1|209457.8|209364.6|31
1638967820000|2021-12-08 12:50:20|209459|209409|209520.6|209370.6|209521.7|209409|209459|209359.6|24
1638967830000|2021-12-08 12:50:30|209520.1|209370.1|209520.3|209370.3|209522.4|209372.4|209516|209366|25
1638967840000|2021-12-08 12:50:40|209522.3|209372.3|209484.6|209334.6|209522.5|209372.5|209482.9|209332.9|26
1638967850000|2021-12-08 12:50:50|209433.7|209383.7|209473.2|209323.2|209495.6|209396.8|209433.7|209323.2|33
1638967860000|2021-12-08 12:51:00|209470.8|209320.8|209448|209298|209470.8|209347.4|209395.7|209292.3|29
1638967870000|2021-12-08 12:51:10|209447.9|209297.9|209451.6|209301.6|209452.4|209350.5|209400.5|209289.7|32
1638967880000|2021-12-08 12:51:20|209450.4|209300.4|209398.9|209348.9|209450.4|209356.4|209398.9|209300.4|26
1638967890000|2021-12-08 12:51:30|209399.4|209349.4|209394.5|209344.5|209400.7|209350.7|209390.8|209340.8|22
1638967900000|2021-12-08 12:51:40|209396.1|209346.1|209445.4|209295.4|209447.4|209346.1|209396.1|209291|28
1638967910000|2021-12-08 12:51:50|209445.8|209295.8|209447.6|209297.6|209447.7|209297.7|209442.4|209292.4|28
1638967920000|2021-12-08 12:52:00|209446.2|209296.2|209442.4|209292.4|209447.6|209297.6|209441.3|209291.3|20
1638967930000|2021-12-08 12:52:10|209443|209293|209385.5|209335.5|209444.1|209338.4|209384.1|209284.2|27
1638967940000|2021-12-08 12:52:20|209385.2|209335.2|209387|209337|209387|209337|209383.6|209333.6|17
1638967950000|2021-12-08 12:52:30|209387.3|209337.3|209388.2|209338.2|209390.8|209340.8|209385.6|209335.6|17
1638967960000|2021-12-08 12:52:40|209389.3|209339.3|209380.5|209330.5|209435.8|209340.5|209380.3|209278.4|19
1638967970000|2021-12-08 12:52:50|209381.7|209331.7|209436.6|209286.6|209437.9|209331.8|209381.7|209278.1|21
1638967980000|2021-12-08 12:53:00|209383.2|209333.2|209477.7|209327.7|209480.1|209385.2|209383.2|209292.5|25
1638967990000|2021-12-08 12:53:10|209479.7|209329.7|209479.6|209329.6|209480.2|209384.2|209425.9|209318.4|27
1638968000000|2021-12-08 12:53:20|209477.4|209327.4|209490.1|209340.1|209492.5|209394.9|209432.8|209327.4|28
1638968010000|2021-12-08 12:53:30|209491.6|209341.6|209439.6|209389.6|209491.6|209390.8|209438.9|209338.4|18
1638968020000|2021-12-08 12:53:40|209439.9|209389.9|209487.9|209337.9|209489.2|209393.1|209439.9|209336.1|23
1638968030000|2021-12-08 12:53:50|209484.1|209334.1|209516|209366|209523.9|209373.9|209484.1|209334.1|33
1638968040000|2021-12-08 12:54:00|209517.2|209367.2|209522|209372|209524.3|209374.3|209514|209364|27
1638968050000|2021-12-08 12:54:10|209522.1|209372.1|209557.6|209407.6|209557.6|209407.6|209518|209368|20
1638968060000|2021-12-08 12:54:20|209551.4|209401.4|209566.9|209416.9|209571.3|209421.3|209551.4|209401.4|32
1638968070000|2021-12-08 12:54:30|209568.6|209418.6|209564.5|209414.5|209570.9|209420.9|209560.5|209410.5|18
1638968080000|2021-12-08 12:54:40|209565.4|209415.4|209566.3|209416.3|209567.3|209417.3|209564.2|209414.2|17
1638968090000|2021-12-08 12:54:50|209566.5|209416.5|209566.1|209416.1|209567.2|209417.2|209564.2|209414.2|19
1638968100000|2021-12-08 12:55:00|209565.7|209415.7|209568|209418|209573.9|209423.9|209564.6|209414.6|30
1638968110000|2021-12-08 12:55:10|209569.2|209419.2|209568.5|209418.5|209573.6|209423.6|209565.3|209415.3|22
1638968120000|2021-12-08 12:55:20|209568.4|209418.4|209562.5|209412.5|209569.5|209419.5|209558.1|209408.1|24
1638968130000|2021-12-08 12:55:30|209561.2|209411.2|209466.4|209416.4|209564.5|209439.4|209465.4|209367.6|33
1638968140000|2021-12-08 12:55:40|209467.6|209417.6|209392.6|209342.6|209468.8|209418.8|209380.8|209310.4|29
1638968150000|2021-12-08 12:55:50|209393.5|209343.5|209467.3|209317.3|209467.3|209343.5|209390|209293.8|26
1638968160000|2021-12-08 12:56:00|209468.8|209318.8|209474.9|209324.9|209478.9|209328.9|209467.1|209317.1|30
1638968170000|2021-12-08 12:56:10|209476.3|209326.3|209487.4|209337.4|209492|209392.2|209442.2|209324.6|31
1638968180000|2021-12-08 12:56:20|209488.2|209338.2|209478.3|209328.3|209488.4|209338.4|209474.5|209324.5|29
1638968190000|2021-12-08 12:56:30|209477.3|209327.3|209480.9|209330.9|209481|209331|209475.4|209325.4|24
1638968200000|2021-12-08 12:56:40|209480.8|209330.8|209375.5|209325.5|209480.8|209331.9|209373.6|209280.1|32
1638968210000|2021-12-08 12:56:50|209377.5|209327.5|209370.7|209320.7|209424.4|209337.6|209370.7|209268.9|30
1638968220000|2021-12-08 12:57:00|209370.3|209320.3|209339.6|209289.6|209389.4|209321.2|209333.5|209237.4|28
1638968230000|2021-12-08 12:57:10|209339.7|209289.7|209333.4|209283.4|209343.8|209293.8|209333.4|209283.4|20
1638968240000|2021-12-08 12:57:20|209333.1|209283.1|209331.9|209281.9|209335.2|209285.2|209331.9|209281.9|15
1638968250000|2021-12-08 12:57:30|209332.6|209282.6|209326.7|209276.7|209334.8|209284.8|209326.7|209276.7|21
1638968260000|2021-12-08 12:57:40|209326.4|209276.4|209345.3|209195.3|209351|209276.4|209298|209190.2|33
1638968270000|2021-12-08 12:57:50|209291.5|209241.5|209337.1|209187.1|209339.3|209248.8|209286.3|209183.4|25
1638968280000|2021-12-08 12:58:00|209341.9|209191.9|209349.9|209199.9|209351.2|209244.8|209290.6|209188.7|31
1638968290000|2021-12-08 12:58:10|209349.4|209199.4|209348.3|209198.3|209351.8|209201.8|209343.1|209193.1|32
1638968300000|2021-12-08 12:58:20|209346.6|209196.6|209352.9|209202.9|209354.8|209253.4|209297.5|209190.1|34
1638968310000|2021-12-08 12:58:30|209353.7|209203.7|209350.4|209200.4|209356|209206|209346.9|209196.9|23
1638968320000|2021-12-08 12:58:40|209350.2|209200.2|209351.1|209201.1|209353.3|209203.3|209350.2|209200.2|20
1638968330000|2021-12-08 12:58:50|209353.3|209203.3|209341.4|209191.4|209361.8|209211.8|209341.4|209191.4|25
1638968340000|2021-12-08 12:59:00|209346|209196|209302.2|209152.2|209346|209210.8|209260.8|209131.7|35
1638968350000|2021-12-08 12:59:10|209301.8|209151.8|209294.5|209144.5|209301.8|209151.8|209293.9|209143.9|18
1638968360000|2021-12-08 12:59:20|209295.5|209145.5|209293.6|209143.6|209301.2|209151.2|209292.4|209142.4|22
1638968370000|2021-12-08 12:59:30|209298.9|209148.9|209294.3|209144.3|209300.4|209150.4|209291.9|209141.9|24
1638968380000|2021-12-08 12:59:40|209293.4|209143.4|209293|209143|209297.8|209147.8|209287.6|209137.6|20
1638968390000|2021-12-08 12:59:50|209278.5|209128.5|209283.5|209133.5|209291|209177.5|209227.5|209128.5|32
1638968400000|2021-12-08 13:00:00|209281|209131|209335.6|209185.6|209352.2|209252|209250.3|209100.3|38
1638968410000|2021-12-08 13:00:10|209336.9|209186.9|209390.1|209240.1|209400.2|209250.2|209336.9|209186.9|34
1638968420000|2021-12-08 13:00:20|209391.3|209241.3|209386.7|209236.7|209407|209257|209380.9|209230.9|30
1638968430000|2021-12-08 13:00:30|209385.9|209235.9|209434.1|209284.1|209439.8|209289.8|209381.8|209231.8|37
1638968440000|2021-12-08 13:00:40|209437.7|209287.7|209403.3|209253.3|209438.6|209288.6|209395|209245|36
1638968450000|2021-12-08 13:00:50|209402|209252|209387.7|209237.7|209402.9|209252.9|209384.3|209234.3|25
1638968460000|2021-12-08 13:01:00|209384.2|209234.2|209385|209235|209404.9|209294.5|209344.5|209234|34
1638968470000|2021-12-08 13:01:10|209385.4|209235.4|209399|209249|209417.9|209305.9|209346.9|209233.8|28
1638968480000|2021-12-08 13:01:20|209395.9|209245.9|209394.9|209244.9|209396.6|209246.6|209377.8|209227.8|32
1638968490000|2021-12-08 13:01:30|209394.7|209244.7|209378.2|209228.2|209394.7|209244.7|209376.3|209226.3|29
1638968500000|2021-12-08 13:01:40|209330|209280|209378.6|209228.6|209380.4|209280|209330|209221.4|35
1638968510000|2021-12-08 13:01:50|209379.4|209229.4|209385.8|209235.8|209387.2|209237.2|209374.3|209224.3|28
1638968520000|2021-12-08 13:02:00|209387.1|209237.1|209379|209229|209399.7|209304.1|209327.2|209226.3|34
1638968530000|2021-12-08 13:02:10|209378.5|209228.5|209363|209213|209378.5|209283.6|209310.8|209210.8|31
1638968540000|2021-12-08 13:02:20|209361.6|209211.6|209341.9|209191.9|209361.6|209243.1|209293.1|209190.2|24
1638968550000|2021-12-08 13:02:30|209341.6|209191.6|209341.7|209191.7|209346.4|209196.4|209340.6|209190.6|28
1638968560000|2021-12-08 13:02:40|209341.9|209191.9|209344.4|209194.4|209345.3|209195.3|209340.4|209190.4|20
1638968570000|2021-12-08 13:02:50|209344.1|209194.1|209333.8|209183.8|209346.9|209196.9|209333.8|209183.8|26
1638968580000|2021-12-08 13:03:00|209333.4|209183.4|209337.1|209187.1|209339|209189|209333.2|209183.2|21
1638968590000|2021-12-08 13:03:10|209336.8|209186.8|209337|209187|209338.4|209188.4|209336|209186|17
1638968600000|2021-12-08 13:03:20|209336.4|209186.4|209253|209203|209336.4|209234.8|209250.7|209148.2|32
1638968610000|2021-12-08 13:03:30|209275.6|209225.6|209300.6|209250.6|209354.4|209288.4|209275.6|209202.5|27
1638968620000|2021-12-08 13:03:40|209302.8|209252.8|209337.3|209287.3|209337.3|209287.3|209292.5|209242.5|22
1638968630000|2021-12-08 13:03:50|209336.7|209286.7|209339.3|209289.3|209396.9|209293.7|209318.4|209230.4|33
1638968640000|2021-12-08 13:04:00|209340.5|209290.5|209354.4|209304.4|209404.7|209305.8|209339.6|209246.3|36
1638968650000|2021-12-08 13:04:10|209356.6|209306.6|209440.7|209290.7|209440.9|209342.6|209346|209253.4|31
1638968660000|2021-12-08 13:04:20|209441.1|209291.1|209329.9|209279.9|209441.1|209291.1|209322.7|209229|26
1638968670000|2021-12-08 13:04:30|209329.1|209279.1|209401.6|209251.6|209411.7|209308.9|209329.1|209250.7|23
1638968680000|2021-12-08 13:04:40|209403.7|209253.7|209382.8|209232.8|209404.2|209294.8|209339.2|209231.2|31
1638968690000|2021-12-08 13:04:50|209381.5|209231.5|209398.8|209248.8|209404.4|209254.4|209381.5|209231.5|28
1638968700000|2021-12-08 13:05:00|209399.3|209249.3|209435.2|209285.2|209435.6|209285.6|209396.9|209246.9|29
1638968710000|2021-12-08 13:05:10|209436.2|209286.2|209432.8|209282.8|209436.2|209286.2|209419.5|209269.5|18
1638968720000|2021-12-08 13:05:20|209434|209284|209422.6|209272.6|209435.8|209285.8|209418.9|209268.9|30
1638968730000|2021-12-08 13:05:30|209423.5|209273.5|209423|209273|209423.5|209273.5|209419.7|209269.7|22
1638968740000|2021-12-08 13:05:40|209422.6|209272.6|209424|209274|209425.2|209275.2|209421.6|209271.6|17
1638968750000|2021-12-08 13:05:50|209423.5|209273.5|209436.1|209286.1|209437.1|209287.1|209423.5|209273.5|31
1638968760000|2021-12-08 13:06:00|209435.9|209285.9|209421.8|209271.8|209435.9|209285.9|209419.6|209269.6|28
1638968770000|2021-12-08 13:06:10|209422.1|209272.1|209391.3|209241.3|209423.6|209301.2|209342.3|209240.6|24
1638968780000|2021-12-08 13:06:20|209390.2|209240.2|209384|209234|209392.1|209292.9|209333.9|209233.3|39
1638968790000|2021-12-08 13:06:30|209382.2|209232.2|209334.9|209184.9|209383.1|209253.1|209289.4|209184|33
1638968800000|2021-12-08 13:06:40|209335.6|209185.6|209305.6|209155.6|209335.8|209208.9|209256.9|209153.7|23
1638968810000|2021-12-08 13:06:50|209304.2|209154.2|209248.9|209198.9|209306.7|209199|209245.3|209145.2|22
1638968820000|2021-12-08 13:07:00|209249|209199|209237.2|209187.2|209298.4|209199|209231.1|209140.8|25
1638968830000|2021-12-08 13:07:10|209238.2|209188.2|209291.3|209141.3|209298.3|209192.3|209237.2|209141.3|19
1638968840000|2021-12-08 13:07:20|209292.4|209142.4|209211|209161|209292.5|209169.7|209207.6|209142.4|29
1638968850000|2021-12-08 13:07:30|209212.4|209162.4|209262.1|209112.1|209267|209163.2|209211.3|209100.4|37
1638968860000|2021-12-08 13:07:40|209262.7|209112.7|209211.8|209161.8|209263.5|209161.8|209209.2|209107.4|27
1638968870000|2021-12-08 13:07:50|209209.8|209159.8|209195.8|209145.8|209263.6|209159.8|209195.8|209097.3|28
1638968880000|2021-12-08 13:08:00|209196.2|209146.2|209252.6|209102.6|209252.6|209153|209193.7|209096.5|33
1638968890000|2021-12-08 13:08:10|209256.3|209106.3|209198|209148|209257.5|209149.7|209198|209093.2|35
1638968900000|2021-12-08 13:08:20|209198.7|209148.7|209160.9|209010.9|209202.3|209149.2|209129.4|209010.1|36
1638968910000|2021-12-08 13:08:30|209161.6|209011.6|209171.2|209021.2|209194.9|209044.9|209160.4|209010.4|28
1638968920000|2021-12-08 13:08:40|209173.9|209023.9|209184.6|209034.6|209186.8|209036.8|209169.1|209019.1|34
1638968930000|2021-12-08 13:08:50|209184.9|209034.9|209173.6|209023.6|209184.9|209034.9|209172.1|209022.1|34
1638968940000|2021-12-08 13:09:00|209174.6|209024.6|209177.7|209027.7|209177.7|209027.7|209160|209010|32
1638968950000|2021-12-08 13:09:10|209176.9|209026.9|209175.9|209025.9|209178.5|209028.5|209175.1|209025.1|17
1638968960000|2021-12-08 13:09:20|209176.7|209026.7|209180.3|209030.3|209180.3|209080.9|209128.7|209022.8|31
1638968970000|2021-12-08 13:09:30|209179.3|209029.3|209215.6|209065.6|209217.7|209118.9|209154|209025.2|28
1638968980000|2021-12-08 13:09:40|209216.3|209066.3|209179.7|209029.7|209217|209067|209179.5|209029.5|33
1638968990000|2021-12-08 13:09:50|209187.5|209037.5|209203.5|209053.5|209207.2|209095|209144.7|209036.2|37
1638969000000|2021-12-08 13:10:00|209202.9|209052.9|209202.5|209052.5|209205.6|209105|209152.9|209021.5|38
1638969010000|2021-12-08 13:10:10|209204.4|209054.4|209152.5|209102.5|209205.4|209105.3|209143.6|209048.9|31
1638969020000|2021-12-08 13:10:20|209152.9|209102.9|209197.4|209047.4|209199.2|209103.9|209148.7|209047.4|27
1638969030000|2021-12-08 13:10:30|209197.3|209047.3|209103.7|209053.7|209197.3|209071.1|209103.7|209018.6|29
1638969040000|2021-12-08 13:10:40|209095.9|209045.9|209120.1|208970.1|209149.5|209056.6|209095.9|208960.4|28
1638969050000|2021-12-08 13:10:50|209119.5|208969.5|209081.9|209031.9|209128.3|209034.2|209068.6|208966.7|34
1638969060000|2021-12-08 13:11:00|209086.5|209036.5|209159.5|209009.5|209163.9|209063.1|209086.5|209004.1|31
1638969070000|2021-12-08 13:11:10|209159.3|209009.3|209210.1|209060.1|209210.1|209104|209154|209009.3|21
1638969080000|2021-12-08 13:11:20|209208.3|209058.3|209170.5|209020.5|209209.7|209080.2|209122.8|209018.1|31
1638969090000|2021-12-08 13:11:30|209161|209011|209163.2|209013.2|209165|209015|209161|209011|22
1638969100000|2021-12-08 13:11:40|209163.8|209013.8|209112.1|209062.1|209175.8|209062.1|209109.8|209013.8|21
1638969110000|2021-12-08 13:11:50|209111|209061|209167|209017|209174.1|209061.9|209110.8|209009.4|30
1638969120000|2021-12-08 13:12:00|209169.4|209019.4|209168.7|209018.7|209173.9|209023.9|209166.5|209016.5|28
1638969130000|2021-12-08 13:12:10|209168.8|209018.8|209170.6|209020.6|209170.8|209020.8|209166.8|209016.8|27
1638969140000|2021-12-08 13:12:20|209168.9|209018.9|209205.6|209055.6|209205.6|209107.4|209154.9|209017.1|36
1638969150000|2021-12-08 13:12:30|209202.2|209052.2|209204.5|209054.5|209206.4|209108|209155.1|209052.2|27
1638969160000|2021-12-08 13:12:40|209204.1|209054.1|209201.2|209051.2|209205.3|209055.3|209201.2|209051.2|18
1638969170000|2021-12-08 13:12:50|209200.9|209050.9|209172.5|209122.5|209210.8|209122.5|209123.3|209014.3|26
1638969180000|2021-12-08 13:13:00|209223.5|209073.5|209223.2|209073.2|209225.9|209075.9|209220.5|209070.5|25
1638969190000|2021-12-08 13:13:10|209222.2|209072.2|209222.6|209072.6|209223|209073|209221.5|209071.5|16
1638969200000|2021-12-08 13:13:20|209222.4|209072.4|209221.5|209071.5|209225.6|209125.8|209173.9|209068|21
1638969210000|2021-12-08 13:13:30|209222.8|209072.8|209218|209068|209227.6|209122|209172|209066.8|30
1638969220000|2021-12-08 13:13:40|209230.3|209180.3|209214.1|209164.1|209286.8|209180.3|209210|209129.3|27
1638969230000|2021-12-08 13:13:50|209213.7|209163.7|209316.2|209166.2|209321.2|209171.2|209213.1|209123.2|28
1638969240000|2021-12-08 13:14:00|209312.6|209162.6|209322.1|209172.1|209344.3|209239.8|209262.9|209161.8|37
1638969250000|2021-12-08 13:14:10|209322.9|209172.9|209309.5|209159.5|209325.5|209203.6|209245.3|209153.2|25
1638969260000|2021-12-08 13:14:20|209309.9|209159.9|209329.1|209179.1|209329.1|209210.2|209258.9|209157.1|30
1638969270000|2021-12-08 13:14:30|209328.9|209178.9|209309|209159|209329.3|209209.1|209257.6|209158.6|25
1638969280000|2021-12-08 13:14:40|209310.5|209160.5|209309.5|209159.5|209312|209162|209308.6|209158.6|18
1638969290000|2021-12-08 13:14:50|209310.1|209160.1|209317.3|209167.3|209324.3|209221.8|209268.4|209158.3|22
1638969300000|2021-12-08 13:15:00|209317.7|209167.7|209318.3|209168.3|209321.9|209171.9|209309.8|209159.8|23
1638969310000|2021-12-08 13:15:10|209316.8|209166.8|209325|209175|209327.4|209177.4|209308.4|209158.4|27
1638969320000|2021-12-08 13:15:20|209323.6|209173.6|209323.3|209173.3|209327.3|209177.3|209322.1|209172.1|18
1638969330000|2021-12-08 13:15:30|209323.6|209173.6|209323.8|209173.8|209324.1|209174.1|209320.2|209170.2|19
1638969340000|2021-12-08 13:15:40|209323.6|209173.6|209346|209196|209346|209232.3|209282.3|209173.6|19
1638969350000|2021-12-08 13:15:50|209346.1|209196.1|209367.3|209217.3|209367.9|209256.1|209306.1|209195.4|30
1638969360000|2021-12-08 13:16:00|209367.9|209217.9|209302.8|209252.8|209369.4|209257.2|209302.1|209214.4|26
1638969370000|2021-12-08 13:16:10|209303.8|209253.8|209347.6|209197.6|209350.1|209253.8|209291.2|209193.1|23
1638969380000|2021-12-08 13:16:20|209347|209197|209345.5|209195.5|209347.1|209197.1|209342|209192|19
1638969390000|2021-12-08 13:16:30|209345.4|209195.4|209275|209225|209349.7|209237.4|209275|209184.9|28
1638969400000|2021-12-08 13:16:40|209276.5|209226.5|209262.4|209212.4|209309.2|209227.1|209248.2|209150.4|35
1638969410000|2021-12-08 13:16:50|209307.2|209157.2|209305|209155|209307.7|209157.7|209302.3|209152.3|19
1638969420000|2021-12-08 13:17:00|209213.5|209163.5|209219|209169|209223.2|209173.2|209204.6|209154.6|31
1638969430000|2021-12-08 13:17:10|209219.1|209169.1|209226.9|209176.9|209283.4|209185.7|209215.7|209129.9|30
1638969440000|2021-12-08 13:17:20|209225|209175|209255.1|209205.1|209280.1|209205.1|209225|209124.8|29
1638969450000|2021-12-08 13:17:30|209254.9|209204.9|209293.2|209143.2|209307.8|209204.9|209254.9|209142.9|26
1638969460000|2021-12-08 13:17:40|209293|209143|209294.6|209144.6|209299.7|209199.6|209249.6|209139|32
1638969470000|2021-12-08 13:17:50|209286.7|209136.7|209332.4|209182.4|209335.2|209185.2|209286.6|209136.6|36
1638969480000|2021-12-08 13:18:00|209331.8|209181.8|209339.9|209189.9|209339.9|209189.9|209325.7|209175.7|26
1638969490000|2021-12-08 13:18:10|209333.7|209183.7|209336.1|209186.1|209336.5|209186.5|209332.5|209182.5|22
1638969500000|2021-12-08 13:18:20|209335.5|209185.5|209335.2|209185.2|209337.4|209187.4|209334.7|209184.7|23
1638969510000|2021-12-08 13:18:30|209285.1|209235.1|209323.9|209273.9|209366.6|209273.9|209284.5|209206.6|25
1638969520000|2021-12-08 13:18:40|209367.8|209217.8|209402.6|209252.6|209403.9|209288.3|209310.2|209210.4|30
1638969530000|2021-12-08 13:18:50|209403|209253|209398.6|209248.6|209403|209253|209398.2|209248.2|24
1638969540000|2021-12-08 13:19:00|209399|209249|209392.5|209242.5|209399|209249|209389.7|209239.7|28
1638969550000|2021-12-08 13:19:10|209391.1|209241.1|209391.9|209241.9|209398.8|209248.8|209391.1|209241.1|22
1638969560000|2021-12-08 13:19:20|209393|209243|209387.2|209237.2|209393|209243|209385.9|209235.9|21
1638969570000|2021-12-08 13:19:30|209386.9|209236.9|209389.9|209239.9|209390.2|209240.2|209386.9|209236.9|14
1638969580000|2021-12-08 13:19:40|209389.4|209239.4|209393|209243|209394.9|209244.9|209388.4|209238.4|26
1638969590000|2021-12-08 13:19:50|209393.9|209243.9|209393.7|209243.7|209394.4|209295|209341.1|209242.7|20
1638969600000|2021-12-08 13:20:00|209396.3|209246.3|209428.6|209278.6|209442.7|209331.4|209360.6|209246.3|37
1638969610000|2021-12-08 13:20:10|209428.7|209278.7|209429.7|209279.7|209431.2|209281.2|209424.7|209274.7|25
1638969620000|2021-12-08 13:20:20|209430.3|209280.3|209424.7|209274.7|209430.3|209280.3|209424.6|209274.6|22
1638969630000|2021-12-08 13:20:30|209422.6|209272.6|209329.6|209279.6|209422.6|209304.9|209327.7|209248.8|27
1638969640000|2021-12-08 13:20:40|209329.7|209279.7|209345.7|209295.7|209403.6|209302.8|209328.9|209253.6|29
1638969650000|2021-12-08 13:20:50|209349.2|209299.2|209344.1|209294.1|209349.2|209299.2|209344.1|209294.1|24
1638969660000|2021-12-08 13:21:00|209344.3|209294.3|209385.1|209335.1|209447.1|209339.7|209344.3|209246.4|28
1638969670000|2021-12-08 13:21:10|209383.8|209333.8|209398.8|209348.8|209440.6|209354.9|209383.8|209286.7|23
1638969680000|2021-12-08 13:21:20|209399.5|209349.5|209440.4|209390.4|209498.3|209393.8|209398.7|209339.2|27
1638969690000|2021-12-08 13:21:30|209438.3|209388.3|209440.6|209390.6|209442.9|209392.9|209435.1|209385.1|29
1638969700000|2021-12-08 13:21:40|209441.4|209391.4|209442.1|209392.1|209444.3|209394.3|209441.1|209391.1|18
1638969710000|2021-12-08 13:21:50|209441.4|209391.4|209434.7|209384.7|209444.9|209394.9|209434.7|209384.7|17
1638969720000|2021-12-08 13:22:00|209434.5|209384.5|209442.3|209392.3|209443|209393|209433.7|209383.7|16
1638969730000|2021-12-08 13:22:10|209442.2|209392.2|209439.6|209389.6|209442.2|209392.2|209439.6|209389.6|20
1638969740000|2021-12-08 13:22:20|209439.8|209389.8|209439.7|209389.7|209442.5|209392.5|209437.6|209387.6|18
1638969750000|2021-12-08 13:22:30|209440.2|209390.2|209440.8|209390.8|209442.5|209392.5|209438.5|209388.5|24
1638969760000|2021-12-08 13:22:40|209441|209391|209429.8|209379.8|209474.6|209391|209424.6|209320.8|25
1638969770000|2021-12-08 13:22:50|209429.6|209379.6|209440.5|209390.5|209486.2|209390.5|209427.4|209335.2|22
1638969780000|2021-12-08 13:23:00|209439.8|209389.8|209474.1|209324.1|209489.5|209394.4|209435|209324.1|31
1638969790000|2021-12-08 13:23:10|209476.3|209326.3|209425.1|209375.1|209479.1|209375.1|209425.1|209324.9|24
1638969800000|2021-12-08 13:23:20|209423.9|209373.9|209424.9|209274.9|209477.9|209377|209423.9|209274.9|30
1638969810000|2021-12-08 13:23:30|209425.7|209275.7|209308|209158|209426.3|209289|209260.6|209157.8|36
1638969820000|2021-12-08 13:23:40|209307.5|209157.5|209308.2|209158.2|209314.3|209164.3|209306.9|209156.9|27
1638969830000|2021-12-08 13:23:50|209307|209157|209327.2|209177.2|209327.2|209227.2|209258|209156.7|29
1638969840000|2021-12-08 13:24:00|209326.4|209176.4|209383|209233|209391.9|209290.9|209298.9|209166.6|36
1638969850000|2021-12-08 13:24:10|209381|209231|209304.1|209154.1|209387.9|209237.9|209260.1|209150.1|39
1638969860000|2021-12-08 13:24:20|209296.2|209146.2|209334.4|209184.4|209347.6|209219.2|209269.1|209146.2|33
1638969870000|2021-12-08 13:24:30|209317.6|209167.6|209316.2|209166.2|209322.4|209172.4|209307.4|209157.4|31
1638969880000|2021-12-08 13:24:40|209316.4|209166.4|209337.9|209187.9|209337.9|209187.9|209309.7|209159.7|34
1638969890000|2021-12-08 13:24:50|209359.7|209209.7|209343.6|209193.6|209364.7|209266.5|209312.8|209181.9|31
1638969900000|2021-12-08 13:25:00|209345|209195|209328.7|209178.7|209345|209240.4|209281.3|209173.8|33
1638969910000|2021-12-08 13:25:10|209329.9|209179.9|209305.3|209155.3|209329.9|209179.9|209305.3|209155.3|23
1638969920000|2021-12-08 13:25:20|209308.9|209158.9|209252.9|209202.9|209310.7|209203.6|209235.5|209136.8|30
1638969930000|2021-12-08 13:25:30|209252.3|209202.3|209238.3|209188.3|209303.6|209202.3|209238.2|209142.7|26
1638969940000|2021-12-08 13:25:40|209240.9|209190.9|209295.1|209145.1|209296.2|209196.7|209233|209137.5|31
1638969950000|2021-12-08 13:25:50|209294.8|209144.8|209370.3|209220.3|209370.7|209220.7|209242.4|209143.4|27
1638969960000|2021-12-08 13:26:00|209369.9|209219.9|209404.8|209254.8|209435.3|209303.3|209350|209219.9|34
1638969970000|2021-12-08 13:26:10|209412.1|209262.1|209421|209271|209434.9|209284.9|209412.1|209262.1|27
1638969980000|2021-12-08 13:26:20|209421.1|209271.1|209401.7|209251.7|209421.1|209271.1|209392.3|209242.3|25
1638969990000|2021-12-08 13:26:30|209401.6|209251.6|209400.7|209250.7|209404.7|209254.7|209397.3|209247.3|32
1638970000000|2021-12-08 13:26:40|209400.8|209250.8|209362.6|209312.6|209410.5|209313.1|209357.1|209250.7|29
1638970010000|2021-12-08 13:26:50|209362.3|209312.3|209412.5|209262.5|209436.7|209315.1|209360.6|209262.3|31
1638970020000|2021-12-08 13:27:00|209413.5|209263.5|209411.8|209261.8|209439.7|209342.2|209388.3|209260.2|36
1638970030000|2021-12-08 13:27:10|209412.6|209262.6|209413.9|209263.9|209414.7|209264.7|209410.4|209260.4|27
1638970040000|2021-12-08 13:27:20|209413.4|209263.4|209392.1|209242.1|209413.4|209269.4|209319.4|209226.3|37
1638970050000|2021-12-08 13:27:30|209392.9|209242.9|209390.7|209240.7|209399.2|209291.6|209338.9|209222.7|26
1638970060000|2021-12-08 13:27:40|209392|209242|209348.7|209298.7|209395.5|209301.5|209348.7|209240.5|25
1638970070000|2021-12-08 13:27:50|209347.1|209297.1|209348|209298|209350.6|209300.6|209341.7|209291.7|26
1638970080000|2021-12-08 13:28:00|209347.9|209297.9|209402.8|209252.8|209402.8|209297.9|209340.6|209242.6|28
1638970090000|2021-12-08 13:28:10|209398.5|209248.5|209396.7|209246.7|209398.9|209248.9|209386.9|209236.9|31
1638970100000|2021-12-08 13:28:20|209326.6|209276.6|209307.7|209157.7|209326.6|209276.6|209236.8|209093.1|38
1638970110000|2021-12-08 13:28:30|209306.6|209156.6|209307.7|209157.7|209308|209158|209299.3|209149.3|28
1638970120000|2021-12-08 13:28:40|209306.2|209156.2|209301.2|209151.2|209336.5|209239.7|209261.4|209151.2|25
1638970130000|2021-12-08 13:28:50|209304.9|209154.9|209265.8|209215.8|209319.3|209218.8|209265.8|209132.1|28
1638970140000|2021-12-08 13:29:00|209266.3|209216.3|209287.2|209137.2|209301|209216.3|209226.2|209122.1|34
1638970150000|2021-12-08 13:29:10|209293.7|209143.7|209250.6|209200.6|209293.7|209205.2|209243.1|209143.7|22
1638970160000|2021-12-08 13:29:20|209250.3|209200.3|209242.3|209192.3|209252.2|209202.2|209237.4|209187.4|30
1638970170000|2021-12-08 13:29:30|209242.5|209192.5|209336.4|209186.4|209336.9|209236.6|209241.1|209178.2|29
1638970180000|2021-12-08 13:29:40|209338.2|209188.2|209397.8|209247.8|209397.8|209290.8|209295.9|209187.6|29
1638970190000|2021-12-08 13:29:50|209350.8|209300.8|209435.7|209285.7|209436.3|209335.8|209350.7|209248|30
1638970200000|2021-12-08 13:30:00|209439.8|209289.8|209439.7|209289.7|209443.3|209293.3|209436.4|209286.4|31
1638970210000|2021-12-08 13:30:10|209439.6|209289.6|209346.4|209196.4|209441|209291|209334.5|209195.5|27
1638970220000|2021-12-08 13:30:20|209352|209202|209341.6|209191.6|209362.4|209263.4|209313.4|209186|28
1638970230000|2021-12-08 13:30:30|209340.8|209190.8|209336|209186|209355.2|209205.2|209333.2|209183.2|32
1638970240000|2021-12-08 13:30:40|209338.3|209188.3|209367|209317|209381|209317|209326.2|209187.5|24
1638970250000|2021-12-08 13:30:50|209369.4|209319.4|209285.4|209135.4|209421.1|209327.6|209277.4|209127.4|32
1638970260000|2021-12-08 13:31:00|209287|209137|209311.2|209161.2|209316.2|209166.2|209285.1|209135.1|34
1638970270000|2021-12-08 13:31:10|209300.5|209150.5|209257.4|209107.4|209300.5|209150.5|209235.9|209085.9|37
1638970280000|2021-12-08 13:31:20|209252.9|209102.9|209249.7|209099.7|209262.5|209112.5|209235.8|209085.8|37
1638970290000|2021-12-08 13:31:30|209244.6|209094.6|209280.6|209130.6|209285.2|209135.2|209244.6|209094.6|35
1638970300000|2021-12-08 13:31:40|209279.1|209129.1|209312.9|209162.9|209321.5|209171.5|209279.1|209129.1|32
1638970310000|2021-12-08 13:31:50|209311.7|209161.7|209302.6|209152.6|209311.7|209161.7|209295.7|209145.7|30
1638970320000|2021-12-08 13:32:00|209302.1|209152.1|209303|209153|209306.8|209156.8|209297.5|209147.5|21
1638970330000|2021-12-08 13:32:10|209303.3|209153.3|209301.2|209151.2|209306.5|209156.5|209298.9|209148.9|23
1638970340000|2021-12-08 13:32:20|209300.8|209150.8|209306.1|209156.1|209312.7|209212.8|209262.8|209142.4|31
1638970350000|2021-12-08 13:32:30|209313.7|209163.7|209348.5|209198.5|209352.3|209208.4|209258.4|209157.6|34
1638970360000|2021-12-08 13:32:40|209349.9|209199.9|209353.5|209203.5|209355.4|209205.4|209342.6|209192.6|29
1638970370000|2021-12-08 13:32:50|209355.5|209205.5|209343.2|209193.2|209355.5|209205.5|209335.6|209185.6|23
1638970380000|2021-12-08 13:33:00|209343.1|209193.1|209345.1|209195.1|209345.1|209195.1|209340.8|209190.8|21
1638970390000|2021-12-08 13:33:10|209344|209194|209345.5|209195.5|209345.5|209195.5|209342.6|209192.6|18
1638970400000|2021-12-08 13:33:20|209345.4|209195.4|209349.1|209199.1|209353.9|209203.9|209345.4|209195.4|26
1638970410000|2021-12-08 13:33:30|209347.9|209197.9|209312.8|209262.8|209369.8|209265.7|209312.8|209194.1|32
1638970420000|2021-12-08 13:33:40|209316.5|209266.5|209383.7|209233.7|209386.3|209288|209315.8|209223.2|32
1638970430000|2021-12-08 13:33:50|209382|209232|209399.3|209249.3|209400|209296.8|209341.6|209232|36
1638970440000|2021-12-08 13:34:00|209400.3|209250.3|209392.6|209242.6|209401|209251|209391.2|209241.2|26
1638970450000|2021-12-08 13:34:10|209393|209243|209381.1|209231.1|209393|209278|209328|209218.7|32
1638970460000|2021-12-08 13:34:20|209384.6|209234.6|209346.2|209196.2|209389.1|209239.1|209342.2|209192.2|35
1638970470000|2021-12-08 13:34:30|209345.9|209195.9|209346.3|209196.3|209351.9|209201.9|209345.1|209195.1|26
1638970480000|2021-12-08 13:34:40|209347.4|209197.4|209263.5|209113.5|209347.4|209197.4|209210.8|209104.8|33
1638970490000|2021-12-08 13:34:50|209264.2|209114.2|209215.3|209165.3|209264.2|209178|209214.4|209114.2|30
1638970500000|2021-12-08 13:35:00|209264.9|209114.9|209248.3|209098.3|209269.9|209119.9|209246.5|209096.5|36
1638970510000|2021-12-08 13:35:10|209248.7|209098.7|209247.2|209097.2|209253.9|209103.9|209240.2|209090.2|26
1638970520000|2021-12-08 13:35:20|209246.5|209096.5|209292.9|209142.9|209295.5|209206.9|209194.8|209095.8|33
1638970530000|2021-12-08 13:35:30|209297|209147|209285.9|209135.9|209305.5|209199.4|209247.7|209132.5|29
1638970540000|2021-12-08 13:35:40|209288.8|209138.8|209281.8|209131.8|209293.7|209143.7|209280.5|209130.5|31
1638970550000|2021-12-08 13:35:50|209278.6|209128.6|209249.7|209099.7|209283.5|209133.5|209246.1|209096.1|31
1638970560000|2021-12-08 13:36:00|209251.9|209101.9|209242.5|209092.5|209253.7|209103.7|209239.5|209089.5|31
1638970570000|2021-12-08 13:36:10|209243.9|209093.9|209270.3|209120.3|209274.3|209169.9|209219.9|209092.9|28
1638970580000|2021-12-08 13:36:20|209268.4|209118.4|209265.9|209115.9|209272.7|209122.7|209260.8|209110.8|28
1638970590000|2021-12-08 13:36:30|209263.7|209113.7|209291.1|209141.1|209292.4|209173.5|209219.8|209113.5|28
1638970600000|2021-12-08 13:36:40|209292.8|209142.8|209289.9|209139.9|209295.6|209145.6|209289.3|209139.3|22
1638970610000|2021-12-08 13:36:50|209292.8|209142.8|209242.7|209192.7|209296.5|209192.7|209242.4|209142|24
1638970620000|2021-12-08 13:37:00|209250|209200|209243.9|209193.9|209301.2|209201.6|209243.9|209146.5|23
1638970630000|2021-12-08 13:37:10|209244.2|209194.2|209248.8|209098.8|209259.6|209195.9|209240.4|209096.5|26
1638970640000|2021-12-08 13:37:20|209247.9|209097.9|209203.9|209153.9|209252.2|209153.9|209201.4|209093.4|31
1638970650000|2021-12-08 13:37:30|209203.1|209153.1|209205.7|209155.7|209207.1|209157.1|209203.1|209153.1|19
1638970660000|2021-12-08 13:37:40|209205|209155|209201.7|209151.7|209210.2|209160.2|209201.2|209151.2|19
1638970670000|2021-12-08 13:37:50|209200.7|209150.7|209219.4|209069.4|209251.3|209150.7|209165.1|209069.3|29
1638970680000|2021-12-08 13:38:00|209116.2|208966.2|209127|208977|209129.2|208979.2|209114.2|208964.2|32
1638970690000|2021-12-08 13:38:10|209126|208976|209124.2|208974.2|209126.7|208976.7|209117.6|208967.6|26
1638970700000|2021-12-08 13:38:20|209124.4|208974.4|209116.2|208966.2|209125.5|208975.5|209113.5|208963.5|28
1638970710000|2021-12-08 13:38:30|209114.7|208964.7|209069.6|209019.6|209136.1|209019.6|209068.5|208956.2|31
1638970720000|2021-12-08 13:38:40|209069.2|209019.2|209089.6|209039.6|209139|209041.1|209069.1|208969|27
1638970730000|2021-12-08 13:38:50|209089.3|209039.3|209122.5|208972.5|209125.3|209039.3|209089|208960.4|31
1638970740000|2021-12-08 13:39:00|209177|209027|209154.2|209004.2|209177|209057.9|209100.2|209000.7|31
1638970750000|2021-12-08 13:39:10|209161.5|209011.5|209104.1|209054.1|209161.5|209060.9|209104.1|209005.1|28
1638970760000|2021-12-08 13:39:20|209105|209055|209126.4|208976.4|209161.7|209055.2|209060.5|208967|29
1638970770000|2021-12-08 13:39:30|209068.8|209018.8|209124.7|208974.7|209125.5|209031.3|209068.8|208968.3|32
1638970780000|2021-12-08 13:39:40|209124.1|208974.1|209091.2|208941.2|209124.7|208996.9|209046.9|208941.2|23
1638970790000|2021-12-08 13:39:50|209091.3|208941.3|209108.2|208958.2|209116.7|209014.6|209059.9|208941.3|28
1638970800000|2021-12-08 13:40:00|209108.1|208958.1|209096.4|208946.4|209111.9|208961.9|209095.9|208945.9|34
1638970810000|2021-12-08 13:40:10|209097|208947|209094.7|208944.7|209097.2|208996.1|209042.2|208943.8|29
1638970820000|2021-12-08 13:40:20|209093.9|208943.9|209099.5|208949.5|209099.7|208949.7|209093.9|208943.9|20
1638970830000|2021-12-08 13:40:30|209098.5|208948.5|209159.6|209009.6|209159.6|209053.6|209039.8|208935.9|34
1638970840000|2021-12-08 13:40:40|209157.6|209007.6|209151.8|209001.8|209165.2|209059.6|209097.6|208994.7|32
1638970850000|2021-12-08 13:40:50|209150.9|209000.9|209104|208954|209151.8|209001.8|209104|208954|27
1638970860000|2021-12-08 13:41:00|209104.9|208954.9|209084.7|208934.7|209105.2|208983.7|209025.4|208928.7|26
1638970870000|2021-12-08 13:41:10|209083|208933|209082.7|208932.7|209086.8|208985.7|209034.1|208926|27
1638970880000|2021-12-08 13:41:20|209082.9|208932.9|209095.9|208945.9|209095.9|208945.9|209082.3|208932.3|17
1638970890000|2021-12-08 13:41:30|209094.9|208944.9|209050.4|209000.4|209094.9|209000.4|209049.7|208927.7|22
1638970900000|2021-12-08 13:41:40|209050.1|209000.1|209038.3|208988.3|209089.1|209004.7|209034.5|208934.2|32
1638970910000|2021-12-08 13:41:50|209043.4|208993.4|209084.4|208934.4|209092.8|208993.4|209043.4|208934.4|24
1638970920000|2021-12-08 13:42:00|209084.1|208934.1|209090.9|208940.9|209090.9|208940.9|209084.1|208934.1|24
1638970930000|2021-12-08 13:42:10|209090.6|208940.6|209093.3|208943.3|209095.8|208945.8|209090.6|208940.6|17
1638970940000|2021-12-08 13:42:20|209095.7|208945.7|209043.6|208993.6|209095.8|208996.7|209041.1|208943.3|23
1638970950000|2021-12-08 13:42:30|209043.4|208993.4|209040.6|208990.6|209047.8|208997.8|209039.1|208989.1|22
1638970960000|2021-12-08 13:42:40|209041.3|208991.3|209095.8|208945.8|209096.8|208996.3|209041.3|208943.7|27
1638970970000|2021-12-08 13:42:50|209094.1|208944.1|209088.6|208938.6|209097.7|208997.1|209041|208938.6|24
1638970980000|2021-12-08 13:43:00|209084.3|208934.3|208955.5|208905.5|209084.3|208934.3|208954.2|208851.9|29
1638970990000|2021-12-08 13:43:10|209002.7|208852.7|208980.3|208930.3|209029.9|208931.9|208958.3|208852.7|26
1638971000000|2021-12-08 13:43:20|208979.4|208929.4|208981.4|208931.4|208986.2|208936.2|208978.8|208928.8|25
1638971010000|2021-12-08 13:43:30|208981.9|208931.9|208982|208932|209032.9|208932.8|208975.1|208872.6|30
1638971020000|2021-12-08 13:43:40|208979.6|208929.6|209010.7|208860.7|209026.2|208929.6|208941|208839.8|34
1638971030000|2021-12-08 13:43:50|209006.1|208856.1|209003.4|208853.4|209007.1|208916.7|208956.3|208851.4|28
1638971040000|2021-12-08 13:44:00|209001.6|208851.6|208910.8|208860.8|209001.6|208899.4|208904.1|208840.7|30
1638971050000|2021-12-08 13:44:10|208915.2|208865.2|208923.7|208873.7|208968.2|208876.5|208897.4|208798.9|33
1638971060000|2021-12-08 13:44:20|208925.2|208875.2|208920.8|208870.8|208978.7|208887.8|208917.1|208826.8|34
1638971070000|2021-12-08 13:44:30|208920.2|208870.2|208922.7|208872.7|208973.3|208880.2|208915|208815.1|32
1638971080000|2021-12-08 13:44:40|208927.2|208877.2|208891|208841|208951.8|208877.7|208889|208799.4|31
1638971090000|2021-12-08 13:44:50|208890.5|208840.5|208927.3|208877.3|208976.9|208877.3|208889.8|208805.2|30
1638971100000|2021-12-08 13:45:00|208982|208832|208933|208883|208989.2|208893.9|208928.1|208830.1|35
1638971110000|2021-12-08 13:45:10|208985.9|208835.9|208982.9|208832.9|208985.9|208884.6|208927.3|208829.2|21
1638971120000|2021-12-08 13:45:20|208981.7|208831.7|208985.2|208835.2|209038.3|208937.7|208942.8|208831.7|31
1638971130000|2021-12-08 13:45:30|208986.5|208836.5|208935.9|208885.9|209004.9|208898.1|208932.3|208836.5|30
1638971140000|2021-12-08 13:45:40|208934.7|208884.7|208974.3|208924.3|208976.1|208926.1|208934.7|208884.7|34
1638971150000|2021-12-08 13:45:50|208974.5|208924.5|208945.9|208895.9|208976.8|208926.8|208942.7|208892.7|33
1638971160000|2021-12-08 13:46:00|208955.2|208905.2|208960.1|208910.1|208963.6|208913.6|208955.2|208905.2|28
1638971170000|2021-12-08 13:46:10|208959.7|208909.7|209064.7|208914.7|209064.7|208943.5|208957.2|208860.2|25
1638971180000|2021-12-08 13:46:20|209066.2|208916.2|209079.3|208929.3|209080.1|208977.9|209009.6|208908.8|29
1638971190000|2021-12-08 13:46:30|209079.8|208929.8|209049.6|208999.6|209080.8|208999.6|209030.8|208929.5|29
1638971200000|2021-12-08 13:46:40|209048.2|208998.2|209077.4|208927.4|209100.5|208998.5|209041.5|208927.4|24
1638971210000|2021-12-08 13:46:50|209078.1|208928.1|209087.6|208937.6|209094|208993.3|209041.9|208927.8|28
1638971220000|2021-12-08 13:47:00|209088.8|208938.8|209023.8|208973.8|209089|208979.8|209023.6|208924.3|24
1638971230000|2021-12-08 13:47:10|209023.9|208973.9|209116.3|208966.3|209126.5|209026.9|209023.9|208936|32
1638971240000|2021-12-08 13:47:20|209118.6|208968.6|209039.1|208989.1|209119.3|208991.8|209036.4|208962.4|30
1638971250000|2021-12-08 13:47:30|209038.4|208988.4|209026.8|208976.8|209073.4|209010.2|209020.5|208920.5|31
1638971260000|2021-12-08 13:47:40|209024.5|208974.5|209031.5|208981.5|209034|208984|209021.5|208971.5|26
1638971270000|2021-12-08 13:47:50|209030.1|208980.1|209073.5|208923.5|209073.5|208994|209021.1|208921.8|30
1638971280000|2021-12-08 13:48:00|209072.6|208922.6|209031.5|208981.5|209085.8|208981.9|209025.3|208922.5|29
1638971290000|2021-12-08 13:48:10|209039.9|208989.9|209058.1|209008.1|209121.6|209018.7|209039.9|208945.9|29
1638971300000|2021-12-08 13:48:20|209059.8|209009.8|209120.1|209070.1|209165.1|209070.1|209056.6|209005.4|25
1638971310000|2021-12-08 13:48:30|209137.9|209087.9|209142.6|208992.6|209150.5|209100.5|209086.4|208988.1|35
1638971320000|2021-12-08 13:48:40|209142.8|208992.8|209141.4|208991.4|209146|208996|209141.4|208991.4|24
1638971330000|2021-12-08 13:48:50|209142|208992|209090.4|209040.4|209142|209041.8|209089.5|208990.6|22
1638971340000|2021-12-08 13:49:00|209090.3|209040.3|209128.5|208978.5|209133.7|209041.4|209076.6|208978.5|21
1638971350000|2021-12-08 13:49:10|209127.6|208977.6|209081.6|209031.6|209135.5|209038.2|209081.6|208975.9|29
1638971360000|2021-12-08 13:49:20|209081.3|209031.3|209079.5|209029.5|209081.3|209031.3|209078.3|209028.3|16
1638971370000|2021-12-08 13:49:30|209079.1|209029.1|209090.8|209040.8|209092.2|209042.2|209078.7|209028.7|17
1638971380000|2021-12-08 13:49:40|209091.5|209041.5|209091.7|209041.7|209092.9|209042.9|209087.2|209037.2|21
1638971390000|2021-12-08 13:49:50|209090.7|209040.7|209115.8|209065.8|209119.3|209069.3|209088.1|209038.1|28
1638971400000|2021-12-08 13:50:00|209114.8|209064.8|209123.4|209073.4|209123.7|209073.7|209112.5|209062.5|30
1638971410000|2021-12-08 13:50:10|209122.4|209072.4|209162.5|209112.5|209162.5|209112.5|209122.4|209072.4|27
1638971420000|2021-12-08 13:50:20|209162.7|209112.7|209160.6|209110.6|209162.7|209112.7|209159.4|209109.4|20
1638971430000|2021-12-08 13:50:30|209161.8|209111.8|209158.9|209108.9|209161.8|209111.8|209155.4|209105.4|28
1638971440000|2021-12-08 13:50:40|209158.5|209108.5|209158.7|209108.7|209161.9|209111.9|209157.6|209107.6|24
1638971450000|2021-12-08 13:50:50|209153.7|209103.7|209161.3|209111.3|209161.5|209111.5|209152.2|209102.2|29
1638971460000|2021-12-08 13:51:00|209161|209111|209156.1|209106.1|209162|209112|209156|209106|27
1638971470000|2021-12-08 13:51:10|209156.2|209106.2|209121.4|209071.4|209175.5|209106.2|209117.7|209023.7|31
1638971480000|2021-12-08 13:51:20|209120.2|209070.2|209172.6|209022.6|209172.6|209073.5|209120.1|209022.1|23
1638971490000|2021-12-08 13:51:30|209172.5|209022.5|209183.9|209033.9|209183.9|209079.3|209129.3|209022.1|25
1638971500000|2021-12-08 13:51:40|209182.3|209032.3|209136.7|209086.7|209185.2|209091.5|209126.6|209030.4|33
1638971510000|2021-12-08 13:51:50|209133.8|209083.8|209132|209082|209186.5|209088.6|209131.2|209032.2|33
1638971520000|2021-12-08 13:52:00|209133.8|209083.8|209133.5|209083.5|209135.4|209085.4|209131.3|209081.3|25
1638971530000|2021-12-08 13:52:10|209132.8|209082.8|209146.7|209096.7|209182.2|209096.7|209127.6|209028.3|27
1638971540000|2021-12-08 13:52:20|209145.8|209095.8|209265.5|209115.5|209270.7|209159.3|209145.8|209095.8|37
1638971550000|2021-12-08 13:52:30|209267|209117|209278|209128|209290|209178.6|209227.3|209116.2|28
1638971560000|2021-12-08 13:52:40|209278.2|209128.2|209209|209159|209284|209178.9|209206.7|209124.2|26
1638971570000|2021-12-08 13:52:50|209207.5|209157.5|209216.3|209066.3|209217.1|209164.4|209161.3|209064.8|35
1638971580000|2021-12-08 13:53:00|209216.7|209066.7|209202.9|209052.9|209221|209071|209202.9|209052.9|24
1638971590000|2021-12-08 13:53:10|209204.2|209054.2|209149.8|209099.8|209206.5|209102.4|209136.3|209039.2|26
1638971600000|2021-12-08 13:53:20|209149.4|209099.4|209152.4|209102.4|209152.4|209102.4|209148.9|209098.9|20
1638971610000|2021-12-08 13:53:30|209152.9|209102.9|209176.2|209126.2|209221.8|209126.7|209150.8|209071.8|26
1638971620000|2021-12-08 13:53:40|209176|209126|209171.6|209121.6|209178.6|209128.6|209167.5|209117.5|32
1638971630000|2021-12-08 13:53:50|209172|209122|209170|209120|209203.1|209153.1|209160.8|209110.8|33
1638971640000|2021-12-08 13:54:00|209167.4|209117.4|209171.6|209121.6|209171.6|209121.6|209164.8|209114.8|19
1638971650000|2021-12-08 13:54:10|209168.6|209118.6|209167.1|209117.1|209169.4|209119.4|209163.2|209113.2|28
1638971660000|2021-12-08 13:54:20|209165.9|209115.9|209167.7|209117.7|209167.7|209117.7|209162.1|209112.1|30
1638971670000|2021-12-08 13:54:30|209167.3|209117.3|209166.1|209116.1|209170.2|209120.2|209162.1|209112.1|29
1638971680000|2021-12-08 13:54:40|209165.7|209115.7|209166|209116|209168.2|209118.2|209165.7|209115.7|21
1638971690000|2021-12-08 13:54:50|209165.9|209115.9|209168.3|209118.3|209168.3|209118.3|209164.1|209114.1|26
1638971700000|2021-12-08 13:55:00|209172|209122|209194.2|209144.2|209197.9|209147.9|209172|209122|29
1638971710000|2021-12-08 13:55:10|209194.3|209144.3|209193.5|209143.5|209194.3|209144.3|209188.8|209138.8|30
1638971720000|2021-12-08 13:55:20|209193.2|209143.2|209188.6|209138.6|209193.7|209143.7|209184.9|209134.9|28
1638971730000|2021-12-08 13:55:30|209187.9|209137.9|209173.7|209123.7|209188.2|209138.2|209170.6|209120.6|28
1638971740000|2021-12-08 13:55:40|209162.7|209112.7|209175.5|209125.5|209175.7|209125.7|209162.7|209112.7|29
1638971750000|2021-12-08 13:55:50|209169.9|209119.9|209174.3|209124.3|209175.8|209125.8|209168|209118|30
1638971760000|2021-12-08 13:56:00|209173.8|209123.8|209173.1|209123.1|209194.6|209144.6|209171.3|209121.3|35
1638971770000|2021-12-08 13:56:10|209172.4|209122.4|209139.2|209089.2|209212.8|209123.5|209135.5|209062.8|31
1638971780000|2021-12-08 13:56:20|209139.7|209089.7|209147.5|208997.5|209165.5|209092.1|209090.8|208992.7|36
1638971790000|2021-12-08 13:56:30|209144.8|208994.8|209091.5|209041.5|209146.6|209045.1|209091.5|208991.3|32
1638971800000|2021-12-08 13:56:40|209149.6|208999.6|209122.2|209072.2|209149.6|209074|209095.8|208992.4|34
1638971810000|2021-12-08 13:56:50|209170.5|209020.5|209108.8|209058.8|209170.5|209076.1|209103.4|209019.3|30
1638971820000|2021-12-08 13:57:00|209108.7|209058.7|209109.5|209059.5|209111.5|209061.5|209099.2|209049.2|37
1638971830000|2021-12-08 13:57:10|209106.6|209056.6|209121.3|209071.3|209170.2|209071.3|209089.2|209001.6|31
1638971840000|2021-12-08 13:57:20|209119.7|209069.7|209072.9|209022.9|209124|209074|209070.1|209020.1|28
1638971850000|2021-12-08 13:57:30|209057.5|209007.5|209160.7|209010.7|209163.4|209057.8|209054.4|209004.4|28
1638971860000|2021-12-08 13:57:40|209113.5|209063.5|209130|209080|209165.1|209080|209112.1|209014.9|21
1638971870000|2021-12-08 13:57:50|209126.8|209076.8|209125.7|209075.7|209127.8|209077.8|209119|209069|26
1638971880000|2021-12-08 13:58:00|209125.2|209075.2|209122.5|209072.5|209129.6|209079.6|209119.3|209069.3|21
1638971890000|2021-12-08 13:58:10|209122.6|209072.6|209115.7|209065.7|209122.6|209072.6|209102.2|209052.2|24
1638971900000|2021-12-08 13:58:20|209116.3|209066.3|209114|209064|209117.1|209067.1|209106.7|209056.7|30
1638971910000|2021-12-08 13:58:30|209113.6|209063.6|209124.1|209074.1|209125.4|209075.4|209111.2|209061.2|21
1638971920000|2021-12-08 13:58:40|209119.9|209069.9|209115.3|209065.3|209122.7|209072.7|209108.9|209058.9|22
1638971930000|2021-12-08 13:58:50|209115.6|209065.6|209211.6|209061.6|209212.2|209110.7|209114.9|209059.1|25
1638971940000|2021-12-08 13:59:00|209161.4|209111.4|209164|209114|209214.8|209118|209161.4|209063.8|29
1638971950000|2021-12-08 13:59:10|209165|209115|209163.5|209113.5|209165.7|209115.7|209156.1|209106.1|23
1638971960000|2021-12-08 13:59:20|209163.3|209113.3|209170.6|209120.6|209173.9|209123.9|209163.2|209113.2|27
1638971970000|2021-12-08 13:59:30|209170.1|209120.1|209144.4|209094.4|209170.1|209120.1|209144.4|209094.4|25
1638971980000|2021-12-08 13:59:40|209145.1|209095.1|209105.1|209055.1|209155.2|209100.5|209102.7|209004.2|33
1638971990000|2021-12-08 13:59:50|209104.2|209054.2|209129|209079|209177|209079|209101|209014.3|35
1638972000000|2021-12-08 14:00:00|209130.6|209080.6|209121.8|209071.8|209187.4|209108.2|209119.4|209021.4|38
1638972010000|2021-12-08 14:00:10|209118.8|209068.8|209168.4|209018.4|209168.6|209073.1|209110.4|209014.1|29
1638972020000|2021-12-08 14:00:20|209166.2|209016.2|209074.7|209024.7|209166.2|209031.6|209071.3|209016.2|20
1638972030000|2021-12-08 14:00:30|209075.2|209025.2|209097.4|208947.4|209098.9|209027.2|209057.5|208947.4|23
1638972040000|2021-12-08 14:00:40|209096.2|208946.2|209104.2|208954.2|209105.9|209000|209047|208944.1|32
1638972050000|2021-12-08 14:00:50|209104.8|208954.8|209078.5|209028.5|209130.6|209030.5|209073|208954.8|30
1638972060000|2021-12-08 14:01:00|209080.5|209030.5|209127.4|209077.4|209132|209082|209076.2|209026.2|27
1638972070000|2021-12-08 14:01:10|209127.6|209077.6|209156.6|209106.6|209161.2|209111.2|209126.7|209076.7|23
1638972080000|2021-12-08 14:01:20|209157.6|209107.6|209151.1|209101.1|209170|209120|209145|209095|29
1638972090000|2021-12-08 14:01:30|209151.5|209101.5|209165.6|209115.6|209166.4|209116.4|209150.8|209100.8|27
1638972100000|2021-12-08 14:01:40|209165.3|209115.3|209162|209112|209165.9|209115.9|209160.1|209110.1|32
1638972110000|2021-12-08 14:01:50|209162.2|209112.2|209175.8|209125.8|209188.9|209138.9|209140.6|209090.6|37
1638972120000|2021-12-08 14:02:00|209174.6|209124.6|209177|209127|209190.9|209140.9|209169.2|209119.2|30
1638972130000|2021-12-08 14:02:10|209174.8|209124.8|209180.2|209130.2|209186.1|209136.1|209174.8|209124.8|29
1638972140000|2021-12-08 14:02:20|209180.4|209130.4|209184.7|209134.7|209224.6|209134.7|209168.5|209068.4|34
1638972150000|2021-12-08 14:02:30|209181.1|209131.1|209243.1|209093.1|209243.1|209137.9|209179.9|209085.8|32
1638972160000|2021-12-08 14:02:40|209238|209088|209189.7|209139.7|209238.1|209144.3|209186.4|209087.8|27
1638972170000|2021-12-08 14:02:50|209195|209145|209212.7|209162.7|209259|209162.7|209188.2|209109|29
1638972180000|2021-12-08 14:03:00|209212.1|209162.1|209225.9|209175.9|209227.4|209177.4|209210.5|209160.5|36
1638972190000|2021-12-08 14:03:10|209225.7|209175.7|209306.4|209256.4|209309.1|209259.1|209225.4|209175.4|31
1638972200000|2021-12-08 14:03:20|209305.8|209255.8|209380.7|209230.7|209380.7|209271.6|209296.1|209211|38
1638972210000|2021-12-08 14:03:30|209329.5|209279.5|209281.4|209231.4|209367|209282.8|209281.4|209209.2|31
1638972220000|2021-12-08 14:03:40|209286.7|209236.7|209289.8|209239.8|209355.4|209239.8|209280.5|209201.1|29
1638972230000|2021-12-08 14:03:50|209285.7|209235.7|209340.8|209190.8|209341.4|209247.5|209285|209189.1|29
1638972240000|2021-12-08 14:04:00|209342.2|209192.2|209354.7|209204.7|209357.8|209255.8|209299|209188.8|26
1638972250000|2021-12-08 14:04:10|209355.9|209205.9|209404.7|209254.7|209406.7|209301.7|209315.9|209205.9|28
1638972260000|2021-12-08 14:04:20|209399.7|209249.7|209399.7|209249.7|209399.7|209302.4|209339.2|209234.6|32
1638972270000|2021-12-08 14:04:30|209404.2|209254.2|209361.4|209311.4|209404.2|209315.2|209354.6|209254.2|17
1638972280000|2021-12-08 14:04:40|209361.6|209311.6|209359.9|209309.9|209363|209313|209359.9|209309.9|18
1638972290000|2021-12-08 14:04:50|209360.3|209310.3|209363.7|209313.7|209367.5|209317.5|209357.1|209307.1|21
1638972300000|2021-12-08 14:05:00|209363.8|209313.8|209361|209311|209365.7|209315.7|209359.6|209309.6|27
1638972310000|2021-12-08 14:05:10|209360.8|209310.8|209348.3|209298.3|209360.8|209310.8|209337.1|209287.1|33
1638972320000|2021-12-08 14:05:20|209357.3|209307.3|209354.8|209304.8|209359.3|209309.3|209353.6|209303.6|28
1638972330000|2021-12-08 14:05:30|209354.3|209304.3|209353|209303|209355.7|209305.7|209352.2|209302.2|24
1638972340000|2021-12-08 14:05:40|209353.5|209303.5|209357.5|209307.5|209359.7|209309.7|209344.5|209294.5|20
1638972350000|2021-12-08 14:05:50|209358.2|209308.2|209351.3|209301.3|209358.6|209308.6|209344.9|209294.9|21
1638972360000|2021-12-08 14:06:00|209351|209301|209359.4|209309.4|209361.4|209311.4|209351|209301|31
1638972370000|2021-12-08 14:06:10|209360.4|209310.4|209347.1|209297.1|209360.6|209310.6|209344.1|209294.1|23
1638972380000|2021-12-08 14:06:20|209352.4|209302.4|209352.4|209302.4|209361.7|209311.7|209352.4|209302.4|29
1638972390000|2021-12-08 14:06:30|209352.1|209302.1|209369.5|209319.5|209374.3|209324.3|209352.1|209302.1|36
1638972400000|2021-12-08 14:06:40|209369.9|209319.9|209371.1|209321.1|209373.8|209323.8|209369.6|209319.6|24
1638972410000|2021-12-08 14:06:50|209370.9|209320.9|209371.3|209321.3|209372.3|209322.3|209368.2|209318.2|17
1638972420000|2021-12-08 14:07:00|209371.6|209321.6|209351|209301|209412.9|209321.7|209349.3|209260.5|24
1638972430000|2021-12-08 14:07:10|209349.5|209299.5|209344.7|209294.7|209351.3|209301.3|209339|209289|23
1638972440000|2021-12-08 14:07:20|209342.8|209292.8|209345.7|209295.7|209407.8|209303.9|209342|209241|25
1638972450000|2021-12-08 14:07:30|209343.9|209293.9|209357.5|209307.5|209357.8|209307.8|209343.7|209293.7|26
1638972460000|2021-12-08 14:07:40|209357.2|209307.2|209358.5|209308.5|209359.4|209309.4|209356|209306|20
1638972470000|2021-12-08 14:07:50|209357.9|209307.9|209357.7|209307.7|209359.2|209309.2|209356.8|209306.8|23
1638972480000|2021-12-08 14:08:00|209356|209306|209358.3|209308.3|209359.6|209309.6|209349.7|209299.7|22
1638972490000|2021-12-08 14:08:10|209357.9|209307.9|209361.4|209311.4|209361.5|209311.5|209354.7|209304.7|21
1638972500000|2021-12-08 14:08:20|209360.8|209310.8|209374.6|209324.6|209419|209327.5|209358.2|209269|28
1638972510000|2021-12-08 14:08:30|209372.9|209322.9|209373.3|209323.3|209373.8|209323.8|209370.4|209320.4|28
1638972520000|2021-12-08 14:08:40|209372.5|209322.5|209419.2|209269.2|209420.1|209323.9|209368.1|209269.2|24
1638972530000|2021-12-08 14:08:50|209419.8|209269.8|209415.2|209265.2|209419.9|209323.1|209365.8|209264.2|26
1638972540000|2021-12-08 14:09:00|209416.7|209266.7|209435.6|209285.6|209453.5|209303.5|209416.7|209266.7|35
1638972550000|2021-12-08 14:09:10|209434.1|209284.1|209453.1|209303.1|209455|209329.6|209376.8|209267.5|30
1638972560000|2021-12-08 14:09:20|209456.1|209306.1|209489.2|209339.2|209495.9|209345.9|209453.9|209303.9|33
1638972570000|2021-12-08 14:09:30|209489.3|209339.3|209443.8|209393.8|209494.6|209398.4|209437.4|209338.3|30
1638972580000|2021-12-08 14:09:40|209446.1|209396.1|209443.5|209393.5|209498.7|209396.5|209439.5|209337.8|25
1638972590000|2021-12-08 14:09:50|209442.4|209392.4|209507.6|209357.6|209507.6|209408.8|209439.9|209352.3|31
1638972600000|2021-12-08 14:10:00|209505.4|209355.4|209444.1|209394.1|209505.4|209405.3|209444.1|209353.3|26
1638972610000|2021-12-08 14:10:10|209443.4|209393.4|209435.9|209385.9|209444.3|209394.3|209435.9|209385.9|21
1638972620000|2021-12-08 14:10:20|209436.2|209386.2|209440.7|209390.7|209442.6|209392.6|209434.3|209384.3|32
1638972630000|2021-12-08 14:10:30|209444.1|209394.1|209445.6|209395.6|209445.6|209395.6|209440.4|209390.4|22
1638972640000|2021-12-08 14:10:40|209444.1|209394.1|209445.1|209395.1|209451.8|209401.8|209444.1|209394.1|24
1638972650000|2021-12-08 14:10:50|209445.5|209395.5|209441.8|209391.8|209492.4|209398.2|209438.1|209341.1|26
1638972660000|2021-12-08 14:11:00|209437.4|209387.4|209433.3|209383.3|209442|209392|209433.3|209383.3|27
1638972670000|2021-12-08 14:11:10|209425.5|209375.5|209369.5|209319.5|209425.5|209375.5|209364.1|209314.1|21
1638972680000|2021-12-08 14:11:20|209371|209321|209372.9|209322.9|209375.1|209325.1|209370.1|209320.1|22
1638972690000|2021-12-08 14:11:30|209373.1|209323.1|209385.3|209335.3|209390.4|209340.4|209371.2|209321.2|22
1638972700000|2021-12-08 14:11:40|209385.6|209335.6|209389.6|209339.6|209392.2|209342.2|209384.2|209334.2|31
1638972710000|2021-12-08 14:11:50|209388.8|209338.8|209398|209348|209454.8|209349.4|209388.8|209297.7|26
1638972720000|2021-12-08 14:12:00|209453.3|209303.3|209407.1|209357.1|209465.6|209383.7|209388.7|209303.3|32
1638972730000|2021-12-08 14:12:10|209404.1|209354.1|209442.7|209392.7|209481.3|209392.7|209401.7|209331.3|36
1638972740000|2021-12-08 14:12:20|209497.5|209347.5|209416.1|209366.1|209497.5|209397.5|209414.4|209338.9|27
1638972750000|2021-12-08 14:12:30|209418.8|209368.8|209443|209393|209447.7|209397.7|209415.5|209365.5|20
1638972760000|2021-12-08 14:12:40|209442.6|209392.6|209454.5|209404.5|209500.1|209404.5|209441.7|209350.1|25
1638972770000|2021-12-08 14:12:50|209453.7|209403.7|209447.2|209397.2|209501.9|209403.7|209442.2|209345|24
1638972780000|2021-12-08 14:13:00|209447.3|209397.3|209448.3|209398.3|209451.1|209401.1|209441.9|209391.9|29
1638972790000|2021-12-08 14:13:10|209449.4|209399.4|209442.2|209392.2|209451.6|209401.6|209441|209391|33
1638972800000|2021-12-08 14:13:20|209442|209392|209436.8|209286.8|209442.9|209392.9|209386|209285.5|35
1638972810000|2021-12-08 14:13:30|209386.9|209336.9|209385.3|209335.3|209389.7|209339.7|209380.4|209330.4|28
1638972820000|2021-12-08 14:13:40|209385.8|209335.8|209381.9|209331.9|209390.4|209340.4|209379.9|209329.9|26
1638972830000|2021-12-08 14:13:50|209381.3|209331.3|209433.4|209283.4|209435|209336.2|209379.5|209283|30
1638972840000|2021-12-08 14:14:00|209405.7|209355.7|209422.5|209372.5|209482.5|209375.7|209405.7|209318.7|35
1638972850000|2021-12-08 14:14:10|209421.7|209371.7|209423.3|209373.3|209474.1|209378.1|209420.9|209321.8|29
1638972860000|2021-12-08 14:14:20|209423.5|209373.5|209439.5|209389.5|209493.4|209395|209423.5|209330.7|32
1638972870000|2021-12-08 14:14:30|209441.4|209391.4|209434.3|209384.3|209444.1|209394.1|209428.7|209378.7|33
1638972880000|2021-12-08 14:14:40|209434.5|209384.5|209482|209332|209482|209388.2|209428|209326.7|24
1638972890000|2021-12-08 14:14:50|209429.6|209379.6|209483.6|209333.6|209484|209382.9|209428.6|209332.9|21
1638972900000|2021-12-08 14:15:00|209432.8|209382.8|209416.5|209366.5|209491.5|209391.5|209416.5|209316.5|31
1638972910000|2021-12-08 14:15:10|209415.6|209365.6|209403.6|209353.6|209455.1|209366.4|209402.2|209304.7|31
1638972920000|2021-12-08 14:15:20|209403.8|209353.8|209383.4|209333.4|209403.8|209353.8|209373.7|209323.7|32
1638972930000|2021-12-08 14:15:30|209384.4|209334.4|209401.2|209351.2|209401.2|209351.2|209384.2|209334.2|27
1638972940000|2021-12-08 14:15:40|209402.2|209352.2|209401.4|209351.4|209407.5|209357.5|209398.3|209348.3|29
1638972950000|2021-12-08 14:15:50|209400|209350|209433.4|209383.4|209482|209383.4|209392.9|209292.4|28
1638972960000|2021-12-08 14:16:00|209439.4|209389.4|209462.5|209412.5|209507.7|209416.1|209437.9|209354.8|32
1638972970000|2021-12-08 14:16:10|209463.1|209413.1|209460.9|209410.9|209466.3|209416.3|209460.3|209410.3|23
1638972980000|2021-12-08 14:16:20|209463.5|209413.5|209468.8|209418.8|209468.8|209418.8|209462|209412|20
1638972990000|2021-12-08 14:16:30|209468.5|209418.5|209458.1|209408.1|209469.4|209419.4|209456.1|209406.1|26
1638973000000|2021-12-08 14:16:40|209457.2|209407.2|209456.6|209406.6|209506.5|209408.2|209450|209356.5|24
1638973010000|2021-12-08 14:16:50|209457.1|209407.1|209457.5|209407.5|209459.6|209409.6|209453|209403|23
1638973020000|2021-12-08 14:17:00|209457.1|209407.1|209483.4|209433.4|209536.9|209436.1|209454.8|209377.2|28
1638973030000|2021-12-08 14:17:10|209486.5|209436.5|209484.8|209434.8|209486.7|209436.7|209483.9|209433.9|19
1638973040000|2021-12-08 14:17:20|209483.9|209433.9|209493|209443|209493|209443|209474.5|209424.5|27
1638973050000|2021-12-08 14:17:30|209507.1|209457.1|209510.8|209460.8|209516.7|209466.7|209505.5|209455.5|27
1638973060000|2021-12-08 14:17:40|209511.3|209461.3|209518.8|209468.8|209520|209470|209506.3|209456.3|27
1638973070000|2021-12-08 14:17:50|209519|209469|209511.8|209461.8|209519|209469|209506.9|209456.9|32
1638973080000|2021-12-08 14:18:00|209512|209462|209508.6|209458.6|209512.5|209462.5|209503.5|209453.5|26
1638973090000|2021-12-08 14:18:10|209507.6|209457.6|209510.5|209460.5|209512.1|209462.1|209507.6|209457.6|14
1638973100000|2021-12-08 14:18:20|209510.7|209460.7|209481|209431|209543.3|209465.2|209480|209382.6|28
1638973110000|2021-12-08 14:18:30|209482|209432|209480.7|209430.7|209485.5|209435.5|209480.6|209430.6|26
1638973120000|2021-12-08 14:18:40|209478.4|209428.4|209470.1|209420.1|209478.4|209428.4|209463.1|209413.1|35
1638973130000|2021-12-08 14:18:50|209471|209421|209472.8|209422.8|209525|209427|209464.9|209362.3|28
1638973140000|2021-12-08 14:19:00|209472.7|209422.7|209473.2|209423.2|209473.7|209423.7|209466.8|209416.8|28
1638973150000|2021-12-08 14:19:10|209472.2|209422.2|209487.8|209437.8|209540.5|209441.5|209467.6|209390.5|28
1638973160000|2021-12-08 14:19:20|209493.4|209443.4|209497.1|209447.1|209548.1|209455.2|209487.5|209391.8|28
1638973170000|2021-12-08 14:19:30|209497.8|209447.8|209513.5|209463.5|209514.6|209464.6|209494.1|209444.1|15
1638973180000|2021-12-08 14:19:40|209509.1|209459.1|209461.8|209411.8|209534.3|209463.2|209461.8|209379.1|32
1638973190000|2021-12-08 14:19:50|209518.5|209368.5|209440.3|209390.3|209518.5|209393.4|209439.8|209368.5|22
1638973200000|2021-12-08 14:20:00|209441.3|209391.3|209436.8|209386.8|209478.3|209391.3|209425.5|209327.1|26
1638973210000|2021-12-08 14:20:10|209435.7|209385.7|209429.2|209379.2|209477.3|209389.9|209427.3|209327.3|29
1638973220000|2021-12-08 14:20:20|209434|209384|209433.3|209383.3|209483|209390|209427.5|209332.1|28
1638973230000|2021-12-08 14:20:30|209432.2|209382.2|209425.9|209375.9|209435.6|209385.6|209425.2|209375.2|30
1638973240000|2021-12-08 14:20:40|209426.7|209376.7|209428.8|209378.8|209430.6|209380.6|209424.7|209374.7|29
1638973250000|2021-12-08 14:20:50|209428.4|209378.4|209481.2|209331.2|209482.6|209385.8|209426.3|209331.2|30
1638973260000|2021-12-08 14:21:00|209432.4|209382.4|209430.1|209380.1|209440.6|209390.6|209428|209378|32
1638973270000|2021-12-08 14:21:10|209431.1|209381.1|209430.7|209380.7|209433.8|209383.8|209428|209378|32
1638973280000|2021-12-08 14:21:20|209430.4|209380.4|209429.3|209379.3|209433.3|209383.3|209428.5|209378.5|28
1638973290000|2021-12-08 14:21:30|209428.7|209378.7|209413.9|209363.9|209433.2|209383.2|209413|209363|29
1638973300000|2021-12-08 14:21:40|209416.1|209366.1|209430|209380|209430.4|209380.4|209409.4|209359.4|36
1638973310000|2021-12-08 14:21:50|209428.8|209378.8|209433.3|209383.3|209438.9|209388.9|209428.8|209378.8|31
1638973320000|2021-12-08 14:22:00|209433.5|209383.5|209442.4|209392.4|209444.5|209394.5|209433.5|209383.5|28
1638973330000|2021-12-08 14:22:10|209441|209391|209489.2|209439.2|209490|209440|209441|209391|27
1638973340000|2021-12-08 14:22:20|209489.3|209439.3|209487.2|209437.2|209490.5|209440.5|209481.1|209431.1|25
1638973350000|2021-12-08 14:22:30|209487.6|209437.6|209487.4|209437.4|209492.7|209442.7|209482.4|209432.4|28
1638973360000|2021-12-08 14:22:40|209487.5|209437.5|209486.1|209436.1|209489.7|209439.7|209483.9|209433.9|26
1638973370000|2021-12-08 14:22:50|209486.4|209436.4|209484.7|209434.7|209487.3|209437.3|209484.7|209434.7|19
1638973380000|2021-12-08 14:23:00|209485|209435|209476.6|209426.6|209485.4|209435.4|209472.1|209422.1|28
1638973390000|2021-12-08 14:23:10|209476.7|209426.7|209490.1|209440.1|209491.6|209441.6|209475.1|209425.1|29
1638973400000|2021-12-08 14:23:20|209489.4|209439.4|209488.8|209438.8|209492.4|209442.4|209478.8|209428.8|25
1638973410000|2021-12-08 14:23:30|209487.2|209437.2|209497.2|209447.2|209500.8|209450.8|209487.2|209437.2|18
1638973420000|2021-12-08 14:23:40|209495.3|209445.3|209481|209431|209533.9|209450.6|209481|209381.7|33
1638973430000|2021-12-08 14:23:50|209479.9|209429.9|209482.2|209432.2|209482.7|209432.7|209479.9|209429.9|19
1638973440000|2021-12-08 14:24:00|209482.6|209432.6|209483.2|209433.2|209483.3|209433.3|209479.6|209429.6|18
1638973450000|2021-12-08 14:24:10|209482.7|209432.7|209481.9|209431.9|209484.4|209434.4|209481.9|209431.9|15
1638973460000|2021-12-08 14:24:20|209482.6|209432.6|209467.4|209417.4|209483.9|209433.9|209467.4|209417.4|18
1638973470000|2021-12-08 14:24:30|209466.1|209416.1|209467.9|209417.9|209475.1|209425.1|209466|209416|31
1638973480000|2021-12-08 14:24:40|209469.1|209419.1|209428.4|209378.4|209483.4|209420.9|209426.5|209333.4|37
1638973490000|2021-12-08 14:24:50|209431.3|209381.3|209480.5|209330.5|209482.7|209383.3|209428.4|209328.6|23
1638973500000|2021-12-08 14:25:00|209482.2|209332.2|209434.5|209384.5|209482.2|209387.7|209427.2|209327.9|33
1638973510000|2021-12-08 14:25:10|209436.1|209386.1|209432|209382|209438.4|209388.4|209429.3|209379.3|17
1638973520000|2021-12-08 14:25:20|209428.6|209378.6|209429.1|209379.1|209482.2|209380.8|209424.6|209332.2|23
1638973530000|2021-12-08 14:25:30|209428.8|209378.8|209373.1|209323.1|209432.3|209382.3|209373.1|209323.1|30
1638973540000|2021-12-08 14:25:40|209373|209323|209365.7|209315.7|209435.1|209337.1|209364|209281.6|36
1638973550000|2021-12-08 14:25:50|209364.1|209314.1|209418|209268|209421.8|209323.5|209364.1|209266.8|31
1638973560000|2021-12-08 14:26:00|209418.1|209268.1|209420.5|209270.5|209425.6|209307.8|209357.8|209262|23
1638973570000|2021-12-08 14:26:10|209373.4|209323.4|209372|209322|209377|209327|209370.5|209320.5|30
1638973580000|2021-12-08 14:26:20|209372.6|209322.6|209368.6|209318.6|209422.8|209322.6|209366.4|209269.3|33
1638973590000|2021-12-08 14:26:30|209370.1|209320.1|209370.3|209320.3|209373.3|209323.3|209367.8|209317.8|22
1638973600000|2021-12-08 14:26:40|209370.6|209320.6|209388.6|209338.6|209391.5|209341.5|209369.6|209319.6|21
1638973610000|2021-12-08 14:26:50|209389|209339|209386.8|209336.8|209391.5|209341.5|209381|209331|26
1638973620000|2021-12-08 14:27:00|209386.6|209336.6|209383.7|209333.7|209387.9|209337.9|209383.7|209333.7|25
1638973630000|2021-12-08 14:27:10|209383.2|209333.2|209384.6|209334.6|209384.6|209334.6|209382.4|209332.4|22
1638973640000|2021-12-08 14:27:20|209384.9|209334.9|209381.6|209331.6|209385.6|209335.6|209378.2|209328.2|26
1638973650000|2021-12-08 14:27:30|209381.4|209331.4|209381.8|209331.8|209382.9|209332.9|209378.4|209328.4|22
1638973660000|2021-12-08 14:27:40|209382.4|209332.4|209441.1|209391.1|209441.7|209391.7|209382.4|209332.4|34
1638973670000|2021-12-08 14:27:50|209439.3|209389.3|209440.5|209390.5|209443.9|209393.9|209438.4|209388.4|22
1638973680000|2021-12-08 14:28:00|209443.9|209393.9|209426|209376|209475.1|209394|209422.9|209325.1|24
1638973690000|2021-12-08 14:28:10|209425.7|209375.7|209428.7|209378.7|209428.9|209378.9|209423.6|209373.6|23
1638973700000|2021-12-08 14:28:20|209428.2|209378.2|209427.9|209377.9|209479.4|209381|209423.6|209328.4|24
1638973710000|2021-12-08 14:28:30|209426.6|209376.6|209437.3|209387.3|209482.5|209388.5|209426.6|209332.5|32
1638973720000|2021-12-08 14:28:40|209438.1|209388.1|209399.4|209349.4|209465.7|209390.8|209395.3|209315.7|26
1638973730000|2021-12-08 14:28:50|209400.5|209350.5|209404|209354|209452.9|209355|209400.2|209302.5|27
1638973740000|2021-12-08 14:29:00|209405.8|209355.8|209464.3|209414.3|209518.2|209426.1|209405.8|209355.8|34
1638973750000|2021-12-08 14:29:10|209461.9|209411.9|209517.5|209367.5|209519.1|209418.4|209461.9|209367.5|23
1638973760000|2021-12-08 14:29:20|209519.7|209369.7|209438.5|209388.5|209519.7|209416.9|209437.2|209346.8|27
1638973770000|2021-12-08 14:29:30|209435.9|209385.9|209471.6|209421.6|209526.2|209429.6|209428|209331.2|33
1638973780000|2021-12-08 14:29:40|209471|209421|209446.5|209396.5|209501.6|209421.3|209427.5|209339.4|31
1638973790000|2021-12-08 14:29:50|209447.1|209397.1|209493.6|209343.6|209493.6|209402|209438.3|209343.6|28
1638973800000|2021-12-08 14:30:00|209499.5|209349.5|209442.8|209392.8|209508.6|209397.8|209431|209335.3|35
1638973810000|2021-12-08 14:30:10|209443.9|209393.9|209515.8|209365.8|209519.9|209415.6|209441.8|209342.9|39
1638973820000|2021-12-08 14:30:20|209515.6|209365.6|209488.4|209438.4|209567.3|209439.6|209479.4|209365.6|37
1638973830000|2021-12-08 14:30:30|209487.6|209437.6|209548.4|209398.4|209565.9|209463.2|209486.5|209390|36
1638973840000|2021-12-08 14:30:40|209499|209449|209515.3|209465.3|209581|209476|209499|209396.7|38
1638973850000|2021-12-08 14:30:50|209515|209465|209512.7|209462.7|209565.8|209468|209509.7|209410.3|34
1638973860000|2021-12-08 14:31:00|209516|209466|209510.2|209460.2|209567.9|209466.7|209509.4|209411.7|35
1638973870000|2021-12-08 14:31:10|209510.5|209460.5|209479.1|209429.1|209527.2|209462.6|209475.9|209372.3|29
1638973880000|2021-12-08 14:31:20|209476.1|209426.1|209508.7|209358.7|209530.1|209426.1|209453.9|209353.3|36
1638973890000|2021-12-08 14:31:30|209508.4|209358.4|209515.3|209365.3|209523.9|209422.2|209467.4|209358.3|35
1638973900000|2021-12-08 14:31:40|209512.2|209362.2|209432.9|209282.9|209515.9|209365.9|209382.9|209277.5|34
1638973910000|2021-12-08 14:31:50|209438.6|209288.6|209434.2|209384.2|209487.6|209384.5|209409.5|209283.9|30
1638973920000|2021-12-08 14:32:00|209434.6|209384.6|209490.7|209340.7|209494.9|209384.6|209434.6|209338.1|31
1638973930000|2021-12-08 14:32:10|209490.5|209340.5|209471.5|209321.5|209490.5|209386.1|209426.9|209317.1|34
1638973940000|2021-12-08 14:32:20|209474.2|209324.2|209417.5|209367.5|209474.2|209374.3|209416.2|209321.2|30
1638973950000|2021-12-08 14:32:30|209417.6|209367.6|209432.9|209282.9|209467.6|209367.6|209379.3|209280.9|34
1638973960000|2021-12-08 14:32:40|209431.4|209281.4|209377.3|209327.3|209431.9|209329.8|209372.7|209277.6|30
1638973970000|2021-12-08 14:32:50|209375.7|209325.7|209380.8|209330.8|209381.7|209331.7|209373.7|209323.7|37
1638973980000|2021-12-08 14:33:00|209380.7|209330.7|209311|209261|209380.7|209330.7|209299.8|209203.9|34
1638973990000|2021-12-08 14:33:10|209310.6|209260.6|209335|209285|209389|209289.9|209306.5|209213.4|31
1638974000000|2021-12-08 14:33:20|209336|209286|209343.2|209293.2|209393.3|209307.7|209335.4|209240.2|38
1638974010000|2021-12-08 14:33:30|209343|209293|209345.7|209295.7|209357.5|209307.5|209338.1|209288.1|36
1638974020000|2021-12-08 14:33:40|209344.4|209294.4|209337|209287|209386.3|209297.4|209334.4|209236.3|37
1638974030000|2021-12-08 14:33:50|209333.7|209283.7|209380.5|209330.5|209380.5|209330.5|209328|209278|33
1638974040000|2021-12-08 14:34:00|209389.3|209339.3|209386.3|209336.3|209389.8|209339.8|209382.1|209332.1|30
1638974050000|2021-12-08 14:34:10|209385.6|209335.6|209417.6|209367.6|209417.6|209367.6|209382.1|209332.1|32
1638974060000|2021-12-08 14:34:20|209428|209378|209431.8|209281.8|209441.4|209379.7|209391.1|209274|36
1638974070000|2021-12-08 14:34:30|209436|209286|209431|209281|209441.9|209333.8|209378|209271.9|36
1638974080000|2021-12-08 14:34:40|209431.2|209281.2|209393.1|209343.1|209448.3|209351.8|209388.2|209281.2|40
1638974090000|2021-12-08 14:34:50|209392.6|209342.6|209392.2|209342.2|209399.3|209349.3|209386.9|209336.9|35
1638974100000|2021-12-08 14:35:00|209398.3|209348.3|209481.8|209331.8|209481.8|209381.3|209385.2|209302.7|36
1638974110000|2021-12-08 14:35:10|209479.1|209329.1|209477.6|209327.6|209489.3|209386.8|209432.8|209323.4|32
1638974120000|2021-12-08 14:35:20|209476.7|209326.7|209478.9|209328.9|209481.6|209382.9|209428.2|209320.9|31
1638974130000|2021-12-08 14:35:30|209479.8|209329.8|209394.4|209344.4|209489|209346.5|209392.5|209291.7|29
1638974140000|2021-12-08 14:35:40|209394.9|209344.9|209444|209294|209460.6|209365.5|209385.1|209290.5|35
1638974150000|2021-12-08 14:35:50|209442|209292|209445.8|209295.8|209448.1|209298.1|209438.4|209288.4|34
1638974160000|2021-12-08 14:36:00|209454.1|209304.1|209473|209323|209473.5|209323.5|209441.1|209291.1|34
1638974170000|2021-12-08 14:36:10|209474|209324|209447.9|209297.9|209474|209324|209442.2|209292.2|25
1638974180000|2021-12-08 14:36:20|209398.8|209348.8|209391.7|209341.7|209452.8|209353.4|209387.4|209302.8|28
1638974190000|2021-12-08 14:36:30|209392.3|209342.3|209391.3|209341.3|209395.6|209345.6|209387.9|209337.9|32
1638974200000|2021-12-08 14:36:40|209389.6|209339.6|209393.1|209343.1|209401.2|209351.2|209389.1|209339.1|21
1638974210000|2021-12-08 14:36:50|209392.2|209342.2|209389.4|209339.4|209394.2|209344.2|209388.3|209338.3|32
1638974220000|2021-12-08 14:37:00|209390.5|209340.5|209392.7|209342.7|209393.5|209343.5|209389.7|209339.7|32
1638974230000|2021-12-08 14:37:10|209397.3|209347.3|209395|209345|209406.4|209356.4|209391.5|209341.5|32
1638974240000|2021-12-08 14:37:20|209394.4|209344.4|209357.7|209307.7|209399|209349|209357.7|209307.7|29
1638974250000|2021-12-08 14:37:30|209354.3|209304.3|209380.9|209330.9|209405.9|209331.2|209346.2|209255.9|37
1638974260000|2021-12-08 14:37:40|209379.9|209329.9|209431.5|209381.5|209432|209382|209379.9|209329.9|36
1638974270000|2021-12-08 14:37:50|209429.4|209379.4|209434.1|209384.1|209434.1|209384.1|209422.6|209372.6|33
1638974280000|2021-12-08 14:38:00|209435.3|209385.3|209492.9|209442.9|209493.6|209443.6|209435.3|209385.3|37
1638974290000|2021-12-08 14:38:10|209489|209439|209490.5|209440.5|209495.5|209445.5|209479.6|209429.6|34
1638974300000|2021-12-08 14:38:20|209490.7|209440.7|209476.1|209426.1|209491.1|209441.1|209476.1|209426.1|33
1638974310000|2021-12-08 14:38:30|209479.1|209429.1|209485.7|209435.7|209491.3|209441.3|209475.1|209425.1|32
1638974320000|2021-12-08 14:38:40|209484.6|209434.6|209481.2|209431.2|209488.7|209438.7|209478.1|209428.1|35
1638974330000|2021-12-08 14:38:50|209480.8|209430.8|209514.4|209464.4|209515.2|209465.2|209479.5|209429.5|35
1638974340000|2021-12-08 14:39:00|209513.9|209463.9|209517|209467|209518.5|209468.5|209498.1|209448.1|33
1638974350000|2021-12-08 14:39:10|209515.3|209465.3|209567.2|209417.2|209567.2|209468.9|209505.5|209407.8|36
1638974360000|2021-12-08 14:39:20|209562|209412|209515.5|209465.5|209562.3|209466.6|209509.2|209410.6|36
1638974370000|2021-12-08 14:39:30|209515.9|209465.9|209515.9|209465.9|209516.6|209466.6|209512.1|209462.1|26
1638974380000|2021-12-08 14:39:40|209516.7|209466.7|209512.4|209462.4|209517.1|209467.1|209509.9|209459.9|25
1638974390000|2021-12-08 14:39:50|209563.8|209413.8|209497|209447|209563.8|209450.5|209496.1|209400|36
1638974400000|2021-12-08 14:40:00|209509.4|209459.4|209522.6|209372.6|209564.9|209463.8|209504|209372.6|36
1638974410000|2021-12-08 14:40:10|209521|209371|209532.3|209382.3|209532.3|209424.6|209472.2|209368.5|35
1638974420000|2021-12-08 14:40:20|209531.7|209381.7|209516.5|209366.5|209531.7|209429|209467.8|209366.5|38
1638974430000|2021-12-08 14:40:30|209518|209368|209516|209366|209518|209368|209508.7|209358.7|31
1638974440000|2021-12-08 14:40:40|209517|209367|209464.5|209314.5|209517|209367.6|209404.9|209308.5|39
1638974450000|2021-12-08 14:40:50|209453|209303|209451.2|209301.2|209458.6|209308.6|209438.4|209288.4|35
1638974460000|2021-12-08 14:41:00|209450.9|209300.9|209458.3|209308.3|209462.4|209350.3|209400.3|209299.7|31
1638974470000|2021-12-08 14:41:10|209407.8|209357.8|209454.2|209304.2|209462.9|209363.8|209395.7|209290.8|35
1638974480000|2021-12-08 14:41:20|209457.3|209307.3|209493.3|209343.3|209493.3|209367.6|209417.6|209295|37
1638974490000|2021-12-08 14:41:30|209493.5|209343.5|209479.2|209329.2|209495.6|209396.8|209416.7|209314.7|37
1638974500000|2021-12-08 14:41:40|209472.1|209322.1|209411.4|209361.4|209472.1|209369.9|209410.3|209308.9|38
1638974510000|2021-12-08 14:41:50|209413|209363|209471.6|209321.6|209481.6|209379.5|209405.1|209309.3|34
1638974520000|2021-12-08 14:42:00|209423|209373|209430.8|209380.8|209479.8|209380.8|209417.5|209314.1|33
1638974530000|2021-12-08 14:42:10|209430.9|209380.9|209469.5|209319.5|209479.8|209381|209422|209319.1|36
1638974540000|2021-12-08 14:42:20|209465.4|209315.4|209486|209336|209486|209382.6|209424.1|209315.4|35
1638974550000|2021-12-08 14:42:30|209483.5|209333.5|209435.8|209285.8|209483.5|209384.3|209434.3|209285.8|36
1638974560000|2021-12-08 14:42:40|209388.4|209338.4|209453.6|209303.6|209458|209346|209386.3|209291.5|36
1638974570000|2021-12-08 14:42:50|209453.4|209303.4|209471.2|209321.2|209471.2|209353.9|209397.2|209302.1|31
1638974580000|2021-12-08 14:43:00|209470.3|209320.3|209403.2|209353.2|209471.7|209371.8|209399.2|209299.2|40
1638974590000|2021-12-08 14:43:10|209402.7|209352.7|209394.7|209344.7|209449.6|209353|209377.4|209285.3|31
1638974600000|2021-12-08 14:43:20|209395.5|209345.5|209483.5|209333.5|209485|209383.6|209395.5|209322.1|35
1638974610000|2021-12-08 14:43:30|209504.6|209354.6|209485.5|209335.5|209515.1|209410.2|209430.9|209330.9|34
1638974620000|2021-12-08 14:43:40|209485.7|209335.7|209435.2|209385.2|209491.1|209388.5|209429.9|209327.6|33
1638974630000|2021-12-08 14:43:50|209427.1|209377.1|209434.4|209384.4|209489.2|209392.7|209427.1|209331.4|32
1638974640000|2021-12-08 14:44:00|209434.5|209384.5|209426.4|209376.4|209495.7|209394.9|209425|209329.7|36
1638974650000|2021-12-08 14:44:10|209426.6|209376.6|209480|209330|209493.4|209388.2|209426.6|209328.4|33
1638974660000|2021-12-08 14:44:20|209478.4|209328.4|209404.9|209354.9|209479.4|209356|209402.8|209306.3|26
1638974670000|2021-12-08 14:44:30|209405.2|209355.2|209420.5|209370.5|209469.4|209371.3|209405.2|209310.3|32
1638974680000|2021-12-08 14:44:40|209419.1|209369.1|209427.2|209377.2|209487.7|209380.9|209419.1|209336.4|35
1638974690000|2021-12-08 14:44:50|209476.8|209326.8|209430.3|209380.3|209486.2|209383.6|209420.2|209325.2|36
1638974700000|2021-12-08 14:45:00|209431.2|209381.2|209423.4|209373.4|209484.9|209382.7|209415.8|209320.9|35
1638974710000|2021-12-08 14:45:10|209469.4|209319.4|209475.1|209325.1|209475.1|209380.6|209410.5|209316.1|33
1638974720000|2021-12-08 14:45:20|209474.4|209324.4|209424.1|209374.1|209481.9|209376.7|209417.9|209319.2|38
1638974730000|2021-12-08 14:45:30|209474.9|209324.9|209468.4|209318.4|209479.6|209379.8|209418.3|209317.6|32
1638974740000|2021-12-08 14:45:40|209468.8|209318.8|209461.5|209311.5|209478|209377.9|209414.5|209306.6|36
1638974750000|2021-12-08 14:45:50|209457.4|209307.4|209420.1|209370.1|209478.4|209370.4|209420.1|209291.3|37
1638974760000|2021-12-08 14:46:00|209419.2|209369.2|209477.3|209327.3|209482|209378.6|209411.7|209313.6|40
1638974770000|2021-12-08 14:46:10|209477|209327|209505|209355|209505|209401.1|209417.4|209324.1|37
1638974780000|2021-12-08 14:46:20|209501|209351|209527.5|209377.5|209534.9|209435.5|209468.8|209345.2|40
1638974790000|2021-12-08 14:46:30|209477|209427|209535.4|209385.4|209539|209440.8|209474.4|209379.8|33
1638974800000|2021-12-08 14:46:40|209531.3|209381.3|209475.3|209425.3|209535.1|209435.5|209470.9|209379.3|31
1638974810000|2021-12-08 14:46:50|209475.1|209425.1|209480.5|209430.5|209481.8|209431.8|209471.7|209421.7|29
1638974820000|2021-12-08 14:47:00|209476.5|209426.5|209475.7|209425.7|209532|209426.5|209464.8|209365.1|33
1638974830000|2021-12-08 14:47:10|209469.2|209419.2|209532.9|209382.9|209532.9|209421.7|209469.2|209368|27
1638974840000|2021-12-08 14:47:20|209479.8|209429.8|209488.4|209438.4|209538.6|209443.7|209478.9|209385.8|34
1638974850000|2021-12-08 14:47:30|209488.6|209438.6|209491.5|209441.5|209536.2|209444.9|209479.2|209386.2|35
1638974860000|2021-12-08 14:47:40|209491.7|209441.7|209540.1|209390.1|209540.7|209450.5|209490.9|209390.1|33
1638974870000|2021-12-08 14:47:50|209539.4|209389.4|209485|209435|209539.4|209440.6|209471.7|209389.4|35
1638974880000|2021-12-08 14:48:00|209485.6|209435.6|209473.7|209423.7|209528|209438.4|209469.3|209377|32
1638974890000|2021-12-08 14:48:10|209475|209425|209473.4|209423.4|209477.5|209427.5|209469.6|209419.6|26
1638974900000|2021-12-08 14:48:20|209472.9|209422.9|209473.4|209423.4|209475|209425|209471.6|209421.6|19
1638974910000|2021-12-08 14:48:30|209474.3|209424.3|209474.6|209424.6|209475.9|209425.9|209469.7|209419.7|15
1638974920000|2021-12-08 14:48:40|209474.3|209424.3|209470.2|209420.2|209474.3|209424.3|209470.2|209420.2|12
1638974930000|2021-12-08 14:48:50|209470.4|209420.4|209470.9|209420.9|209473.1|209423.1|209470.4|209420.4|10
1638974940000|2021-12-08 14:49:00|209471.7|209421.7|209430.1|209380.1|209471.7|209421.7|209428.1|209378.1|23
1638974950000|2021-12-08 14:49:10|209426.8|209376.8|209429.6|209379.6|209475|209381.2|209423.3|209324.9|29
1638974960000|2021-12-08 14:49:20|209423.8|209373.8|209420.4|209370.4|209426.3|209376.3|209419.3|209369.3|28
1638974970000|2021-12-08 14:49:30|209420.9|209370.9|209417.6|209367.6|209420.9|209370.9|209416.6|209366.6|28
1638974980000|2021-12-08 14:49:40|209417.8|209367.8|209416.9|209366.9|209421.8|209371.8|209399.9|209349.9|30
1638974990000|2021-12-08 14:49:50|209420.4|209370.4|209376.6|209326.6|209420.4|209370.4|209376.3|209326.3|28
1638975000000|2021-12-08 14:50:00|209378|209328|209386.5|209336.5|209445.6|209345.7|209377.5|209294.3|31
1638975010000|2021-12-08 14:50:10|209386.1|209336.1|209385.2|209335.2|209394.3|209344.3|209384.9|209334.9|31
1638975020000|2021-12-08 14:50:20|209385|209335|209377.4|209327.4|209385.5|209335.5|209376.6|209326.6|28
1638975030000|2021-12-08 14:50:30|209378.4|209328.4|209375.7|209325.7|209380.7|209330.7|209371.5|209321.5|27
1638975040000|2021-12-08 14:50:40|209375.3|209325.3|209339.8|209289.8|209378.7|209328.7|209339.4|209289.4|37
1638975050000|2021-12-08 14:50:50|209336.3|209286.3|209323.3|209273.3|209390.4|209298.2|209323.3|209239.7|35
1638975060000|2021-12-08 14:51:00|209322.5|209272.5|209309.7|209259.7|209322.5|209272.5|209299.8|209249.8|37
1638975070000|2021-12-08 14:51:10|209306.4|209256.4|209343.1|209293.1|209345.3|209295.3|209306.4|209256.4|37
1638975080000|2021-12-08 14:51:20|209343.8|209293.8|209344.1|209294.1|209344.1|209294.1|209324.3|209274.3|28
1638975090000|2021-12-08 14:51:30|209345.3|209295.3|209336.1|209286.1|209345.3|209295.3|209334.8|209284.8|28
1638975100000|2021-12-08 14:51:40|209337.6|209287.6|209344.3|209294.3|209344.3|209294.3|209333.8|209283.8|24
1638975110000|2021-12-08 14:51:50|209342.7|209292.7|209338.3|209288.3|209344.5|209294.5|209337.2|209287.2|29
1638975120000|2021-12-08 14:52:00|209337.6|209287.6|209311.2|209261.2|209362.6|209289.6|209305.2|209201.3|31
1638975130000|2021-12-08 14:52:10|209311.6|209261.6|209312.6|209262.6|209318.8|209268.8|209311.2|209261.2|31
1638975140000|2021-12-08 14:52:20|209313.6|209263.6|209318.5|209268.5|209318.5|209268.5|209311.1|209261.1|35
1638975150000|2021-12-08 14:52:30|209324.7|209274.7|209314.4|209264.4|209332.4|209282.4|209314.4|209264.4|29
1638975160000|2021-12-08 14:52:40|209311.9|209261.9|209309.2|209259.2|209313.7|209263.7|209307.9|209257.9|30
1638975170000|2021-12-08 14:52:50|209302.1|209252.1|209310.2|209260.2|209314.4|209264.4|209292.9|209242.9|34
1638975180000|2021-12-08 14:53:00|209315.9|209265.9|209334.2|209284.2|209336|209286|209313.2|209263.2|31
1638975190000|2021-12-08 14:53:10|209336.9|209286.9|209338.7|209288.7|209338.7|209288.7|209335.6|209285.6|24
1638975200000|2021-12-08 14:53:20|209338.1|209288.1|209337.9|209287.9|209347.8|209297.8|209336.9|209286.9|33
1638975210000|2021-12-08 14:53:30|209336.7|209286.7|209341.5|209291.5|209343.4|209293.4|209335.3|209285.3|31
1638975220000|2021-12-08 14:53:40|209341.9|209291.9|209327.6|209277.6|209344|209294|209327.3|209277.3|33
1638975230000|2021-12-08 14:53:50|209327.7|209277.7|209338.6|209288.6|209342.8|209292.8|209327.7|209277.7|36
1638975240000|2021-12-08 14:54:00|209338.9|209288.9|209341.1|209291.1|209344.2|209294.2|209333.8|209283.8|37
1638975250000|2021-12-08 14:54:10|209340.1|209290.1|209388.6|209338.6|209390.8|209340.8|209340.1|209290.1|38
1638975260000|2021-12-08 14:54:20|209395.1|209345.1|209391.8|209341.8|209395.1|209345.1|209375.3|209325.3|35
1638975270000|2021-12-08 14:54:30|209391.5|209341.5|209399|209349|209399.1|209349.1|209387.8|209337.8|36
1638975280000|2021-12-08 14:54:40|209398.3|209348.3|209389.9|209339.9|209399.9|209349.9|209389.3|209339.3|36
1638975290000|2021-12-08 14:54:50|209394.1|209344.1|209390.8|209340.8|209415|209365|209390.2|209340.2|33
1638975300000|2021-12-08 14:55:00|209389.7|209339.7|209390.1|209340.1|209398.9|209348.9|209386.7|209336.7|39
1638975310000|2021-12-08 14:55:10|209391.1|209341.1|209391.8|209341.8|209449.6|209350|209390.2|209292.4|39
1638975320000|2021-12-08 14:55:20|209397.4|209347.4|209418.6|209368.6|209418.6|209368.6|209390.2|209340.2|36
1638975330000|2021-12-08 14:55:30|209402|209352|209382.3|209332.3|209402|209352|209382.3|209332.3|38
1638975340000|2021-12-08 14:55:40|209381.3|209331.3|209384.1|209334.1|209395.5|209345.5|209380.5|209330.5|35
1638975350000|2021-12-08 14:55:50|209383.8|209333.8|209386.3|209336.3|209387.2|209337.2|209353.4|209303.4|36
1638975360000|2021-12-08 14:56:00|209384.2|209334.2|209384.7|209334.7|209390.5|209340.5|209361.1|209311.1|38
1638975370000|2021-12-08 14:56:10|209383.3|209333.3|209382.3|209332.3|209386.7|209336.7|209375.1|209325.1|35
1638975380000|2021-12-08 14:56:20|209382.2|209332.2|209383.6|209333.6|209391.8|209341.8|209381.9|209331.9|37
1638975390000|2021-12-08 14:56:30|209384.9|209334.9|209384.6|209334.6|209389.7|209339.7|209384.6|209334.6|37
1638975400000|2021-12-08 14:56:40|209384.1|209334.1|209380.1|209330.1|209389.1|209339.1|209380.1|209330.1|31
1638975410000|2021-12-08 14:56:50|209385.8|209335.8|209384.3|209334.3|209387.6|209337.6|209380|209330|35
1638975420000|2021-12-08 14:57:00|209385.8|209335.8|209388.3|209338.3|209390.8|209340.8|209382.8|209332.8|28
1638975430000|2021-12-08 14:57:10|209387.5|209337.5|209387.4|209337.4|209393.1|209343.1|209384.6|209334.6|27
1638975440000|2021-12-08 14:57:20|209386.7|209336.7|209386.4|209336.4|209389.7|209339.7|209384.8|209334.8|32
1638975450000|2021-12-08 14:57:30|209388.3|209338.3|209384.2|209334.2|209388.3|209338.3|209380.3|209330.3|34
1638975460000|2021-12-08 14:57:40|209384.1|209334.1|209382.2|209332.2|209431.5|209336.4|209377|209279.8|32
1638975470000|2021-12-08 14:57:50|209381.1|209331.1|209382.3|209332.3|209386.2|209336.2|209379|209329|32
1638975480000|2021-12-08 14:58:00|209383|209333|209379.3|209329.3|209384|209334|209377.5|209327.5|36
1638975490000|2021-12-08 14:58:10|209378.5|209328.5|209388.2|209338.2|209388.9|209338.9|209375.7|209325.7|35
1638975500000|2021-12-08 14:58:20|209387.8|209337.8|209389.4|209339.4|209439.8|209343.7|209384.4|209289.8|30
1638975510000|2021-12-08 14:58:30|209390|209340|209385.4|209335.4|209392.9|209342.9|209383|209333|35
1638975520000|2021-12-08 14:58:40|209386.9|209336.9|209386.3|209336.3|209433.3|209338.9|209384|209282.3|31
1638975530000|2021-12-08 14:58:50|209382.1|209332.1|209338.3|209288.3|209384.9|209334.9|209337.8|209287.8|34
1638975540000|2021-12-08 14:59:00|209340.1|209290.1|209339.6|209289.6|209348.1|209298.1|209338.8|209288.8|35
1638975550000|2021-12-08 14:59:10|209341.6|209291.6|209301.5|209251.5|209366.7|209293.6|209301.3|209202.5|38
1638975560000|2021-12-08 14:59:20|209300.2|209250.2|209318.9|209168.9|209352.2|209251.2|209268.4|209168.6|34
1638975570000|2021-12-08 14:59:30|209316.7|209166.7|209351.9|209201.9|209351.9|209234.2|209277.1|209166.7|39
1638975580000|2021-12-08 14:59:40|209352.2|209202.2|209357.9|209207.9|209363.4|209213.4|209351.9|209201.9|34
1638975590000|2021-12-08 14:59:50|209356.9|209206.9|209344.5|209194.5|209360.8|209210.8|209344.5|209194.5|36
1638975600000|2021-12-08 15:00:00|209347.3|209197.3|209319|209169|209352.7|209202.7|209305.8|209155.8|39
1638975610000|2021-12-08 15:00:10|209320.6|209170.6|209311.2|209161.2|209327.8|209177.8|209304.8|209154.8|40
1638975620000|2021-12-08 15:00:20|209309|209159|209326.8|209176.8|209326.8|209230.5|209263.5|209158.8|40
1638975630000|2021-12-08 15:00:30|209324.7|209174.7|209278.9|209228.9|209347|209241.3|209270.8|209174.7|37
1638975640000|2021-12-08 15:00:40|209279.2|209229.2|209350.3|209200.3|209350.3|209240.6|209273.9|209173.8|36
1638975650000|2021-12-08 15:00:50|209351.1|209201.1|209314.5|209264.5|209366|209266.3|209312.6|209201.1|37
1638975660000|2021-12-08 15:01:00|209316.9|209266.9|209311.8|209261.8|209362|209266.9|209303.2|209203.9|35
1638975670000|2021-12-08 15:01:10|209311.3|209261.3|209355.5|209205.5|209360.7|209261.3|209303.2|209204.5|36
1638975680000|2021-12-08 15:01:20|209352.8|209202.8|209311.1|209261.1|209362.9|209261.1|209302.9|209202.8|34
1638975690000|2021-12-08 15:01:30|209308.5|209258.5|209355.6|209205.6|209362|209265.7|209303.2|209200.5|39
1638975700000|2021-12-08 15:01:40|209357.7|209207.7|209309.3|209259.3|209358.3|209261.4|209304.9|209204.3|38
1638975710000|2021-12-08 15:01:50|209309.6|209259.6|209310.1|209260.1|209312.6|209262.6|209300.4|209250.4|32
1638975720000|2021-12-08 15:02:00|209311.2|209261.2|209382.4|209232.4|209395|209297.1|209311.2|209209.9|38
1638975730000|2021-12-08 15:02:10|209381.3|209231.3|209307.7|209257.7|209382.1|209267.2|209299.3|209208.1|38
1638975740000|2021-12-08 15:02:20|209308.1|209258.1|209274.7|209224.7|209359.1|209259.1|209273.7|209190.8|38
1638975750000|2021-12-08 15:02:30|209274.5|209224.5|209269.3|209219.3|209322.2|209226.2|209260.1|209165.9|38
1638975760000|2021-12-08 15:02:40|209270.3|209220.3|209259.8|209209.8|209310.7|209222.6|209255.6|209154.5|26
1638975770000|2021-12-08 15:02:50|209259.3|209209.3|209316.8|209166.8|209319.8|209226.7|209259.3|209164.1|30
1638975780000|2021-12-08 15:03:00|209311.2|209161.2|209274.6|209224.6|209324.2|209226.9|209255.1|209158.1|38
1638975790000|2021-12-08 15:03:10|209274|209224|209277.3|209227.3|209335.2|209238.6|209271.6|209179.1|36
1638975800000|2021-12-08 15:03:20|209275.3|209225.3|209270.4|209220.4|209320|209226.8|209267.5|209170|38
1638975810000|2021-12-08 15:03:30|209273.3|209223.3|209272.9|209222.9|209277|209227|209268.8|209218.8|37
1638975820000|2021-12-08 15:03:40|209272.6|209222.6|209258.2|209208.2|209275.4|209225.4|209256.3|209206.3|34
1638975830000|2021-12-08 15:03:50|209258.4|209208.4|209215.5|209165.5|209258.4|209208.4|209208.1|209158.1|35
1638975840000|2021-12-08 15:04:00|209216.4|209166.4|209217.8|209167.8|209219.7|209169.7|209214.9|209164.9|28
1638975850000|2021-12-08 15:04:10|209218.3|209168.3|209215.7|209165.7|209218.4|209168.4|209213.7|209163.7|32
1638975860000|2021-12-08 15:04:20|209216.3|209166.3|209221.1|209171.1|209227.6|209177.6|209214.5|209164.5|28
1638975870000|2021-12-08 15:04:30|209219.3|209169.3|209218.7|209168.7|209221.5|209171.5|209209.3|209159.3|33
1638975880000|2021-12-08 15:04:40|209218.8|209168.8|209209|209159|209218.8|209168.8|209206.3|209156.3|34
1638975890000|2021-12-08 15:04:50|209207|209157|209168.5|209118.5|209212.3|209162.3|209168.5|209118.5|36
1638975900000|2021-12-08 15:05:00|209169.4|209119.4|209189.7|209139.7|209192.2|209142.2|209168.1|209118.1|29
1638975910000|2021-12-08 15:05:10|209192.7|209142.7|209192|209142|209199.8|209149.8|209190.6|209140.6|31
1638975920000|2021-12-08 15:05:20|209191.9|209141.9|209206.3|209156.3|209239.5|209158.9|209185|209089.5|36
1638975930000|2021-12-08 15:05:30|209205.3|209155.3|209175|209125|209205.3|209155.3|209174.6|209124.6|29
1638975940000|2021-12-08 15:05:40|209177.8|209127.8|209175.1|209125.1|209177.9|209127.9|209172.6|209122.6|36
1638975950000|2021-12-08 15:05:50|209174.9|209124.9|209158.3|209108.3|209178.3|209128.3|209156.7|209106.7|34
1638975960000|2021-12-08 15:06:00|209159|209109|209137.4|209087.4|209167.8|209117.8|209137.4|209087.4|38
1638975970000|2021-12-08 15:06:10|209111.8|209061.8|209135.4|209085.4|209137.8|209087.8|209111.8|209061.8|33
1638975980000|2021-12-08 15:06:20|209135.3|209085.3|209094.5|209044.5|209138.3|209088.3|209088.4|209038.4|32
1638975990000|2021-12-08 15:06:30|209093.6|209043.6|209089|209039|209094.9|209044.9|209081.8|209031.8|36
1638976000000|2021-12-08 15:06:40|209089.5|209039.5|209087.9|209037.9|209091.2|209041.2|209083.1|209033.1|36
1638976010000|2021-12-08 15:06:50|209088.3|209038.3|209092.2|209042.2|209092.2|209042.2|209085.3|209035.3|25
1638976020000|2021-12-08 15:07:00|209091.8|209041.8|209093.6|209043.6|209097|209047|209091.7|209041.7|33
1638976030000|2021-12-08 15:07:10|209092.6|209042.6|209091.6|209041.6|209095.8|209045.8|209082.3|209032.3|35
1638976040000|2021-12-08 15:07:20|209091.3|209041.3|209092.7|209042.7|209095.9|209045.9|209090.6|209040.6|32
1638976050000|2021-12-08 15:07:30|209090.1|209040.1|209111.3|209061.3|209112.9|209062.9|209090.1|209040.1|27
1638976060000|2021-12-08 15:07:40|209110.5|209060.5|209113|209063|209124.1|209074.1|209110.5|209060.5|32
1638976070000|2021-12-08 15:07:50|209114.7|209064.7|209122.9|209072.9|209172.6|209077.4|209112.4|209022.6|30
1638976080000|2021-12-08 15:08:00|209122.1|209072.1|209207.1|209057.1|209207.1|209104.4|209122.1|209027.8|38
1638976090000|2021-12-08 15:08:10|209158.5|209108.5|209165.7|209115.7|209227.2|209120.6|209155.5|209062.9|35
1638976100000|2021-12-08 15:08:20|209161.5|209111.5|209177.2|209127.2|209177.6|209127.6|209157.7|209107.7|32
1638976110000|2021-12-08 15:08:30|209177|209127|209177|209127|209182.7|209132.7|209162.4|209112.4|31
1638976120000|2021-12-08 15:08:40|209177.2|209127.2|209216.7|209166.7|209277.9|209176.1|209176.6|209123.8|38
1638976130000|2021-12-08 15:08:50|209217.4|209167.4|209220.9|209170.9|209226|209176|209215.3|209165.3|33
1638976140000|2021-12-08 15:09:00|209219.6|209169.6|209220.9|209170.9|209224.2|209174.2|209204.6|209154.6|27
1638976150000|2021-12-08 15:09:10|209220|209170|209217.9|209167.9|209224.9|209174.9|209216.3|209166.3|29
1638976160000|2021-12-08 15:09:20|209217.4|209167.4|209212.3|209162.3|209218.3|209168.3|209205.7|209155.7|31
1638976170000|2021-12-08 15:09:30|209211.4|209161.4|209217.3|209167.3|209219.6|209169.6|209211.4|209161.4|28
1638976180000|2021-12-08 15:09:40|209216.9|209166.9|209222.3|209172.3|209226.8|209176.8|209214.7|209164.7|27
1638976190000|2021-12-08 15:09:50|209247|209197|209253.9|209203.9|209259.4|209209.4|209231.4|209181.4|33
1638976200000|2021-12-08 15:10:00|209252.4|209202.4|209251.8|209201.8|209255.6|209205.6|209250.5|209200.5|25
1638976210000|2021-12-08 15:10:10|209252.5|209202.5|209238.9|209188.9|209304.6|209202.9|209238.7|209147.2|29
1638976220000|2021-12-08 15:10:20|209236.3|209186.3|209268.8|209218.8|209279.1|209219.8|209231.2|209125.4|38
1638976230000|2021-12-08 15:10:30|209266.2|209216.2|209267|209217|209269.3|209219.3|209260.2|209210.2|26
1638976240000|2021-12-08 15:10:40|209267.3|209217.3|209267.8|209217.8|209270.8|209220.8|209262.8|209212.8|30
1638976250000|2021-12-08 15:10:50|209268.3|209218.3|209266.5|209216.5|209270.2|209220.2|209249.6|209199.6|35
1638976260000|2021-12-08 15:11:00|209266.9|209216.9|209354|209204|209354|209243|209263.4|209184.6|31
1638976270000|2021-12-08 15:11:10|209308.9|209258.9|209306.7|209256.7|209315.8|209265.8|209304.3|209254.3|32
1638976280000|2021-12-08 15:11:20|209306.3|209256.3|209315.2|209265.2|209367|209269.9|209303.2|209214|28
1638976290000|2021-12-08 15:11:30|209306.3|209256.3|209313.4|209263.4|209365.1|209272|209306.3|209209.6|28
1638976300000|2021-12-08 15:11:40|209310.8|209260.8|209317.4|209267.4|209370.2|209270.1|209310.6|209216.3|31
1638976310000|2021-12-08 15:11:50|209319.4|209269.4|209310.3|209260.3|209320.6|209270.6|209307.1|209257.1|30
1638976320000|2021-12-08 15:12:00|209308.9|209258.9|209308.3|209258.3|209311.5|209261.5|209306.5|209256.5|29
1638976330000|2021-12-08 15:12:10|209310.1|209260.1|209309.9|209259.9|209360.4|209260.7|209302.6|209201.3|30
1638976340000|2021-12-08 15:12:20|209309.6|209259.6|209351.4|209301.4|209385.7|209302.6|209308.4|209232.9|34
1638976350000|2021-12-08 15:12:30|209349.9|209299.9|209350.4|209300.4|209352.7|209302.7|209348.4|209298.4|26
1638976360000|2021-12-08 15:12:40|209351.3|209301.3|209408|209358|209449.7|209358|209349.7|209276.5|33
1638976370000|2021-12-08 15:12:50|209409.1|209359.1|209402.4|209352.4|209452.2|209359.1|209390.9|209282.4|37
1638976380000|2021-12-08 15:13:00|209397.5|209347.5|209448.8|209298.8|209448.8|209348.7|209395.5|209292.8|26
1638976390000|2021-12-08 15:13:10|209448.3|209298.3|209397|209347|209448.3|209353|209395.9|209297.9|31
1638976400000|2021-12-08 15:13:20|209397.6|209347.6|209396.3|209346.3|209400.9|209350.9|209392.3|209342.3|28
1638976410000|2021-12-08 15:13:30|209398.8|209348.8|209354.6|209304.6|209436|209348.8|209342.8|209256.4|35
1638976420000|2021-12-08 15:13:40|209353.2|209303.2|209345.9|209295.9|209356.2|209306.2|209345.9|209295.9|30
1638976430000|2021-12-08 15:13:50|209345.8|209295.8|209344.6|209294.6|209355|209305|209341.6|209291.6|33
1638976440000|2021-12-08 15:14:00|209345.1|209295.1|209405.3|209255.3|209406.9|209304.5|209337.4|209229.2|38
1638976450000|2021-12-08 15:14:10|209352|209302|209330.4|209280.4|209413.9|209312.8|209323.2|209223.4|39
1638976460000|2021-12-08 15:14:20|209327.7|209277.7|209383.5|209233.5|209399.4|209277.7|209318.3|209231.2|36
1638976470000|2021-12-08 15:14:30|209392.1|209242.1|209324.5|209274.5|209395.5|209276.2|209319.3|209218.1|31
1638976480000|2021-12-08 15:14:40|209321.1|209271.1|209385.8|209235.8|209404|209271.5|209321.1|209235.4|29
1638976490000|2021-12-08 15:14:50|209383.7|209233.7|209393.5|209243.5|209399.3|209290.1|209338.6|209233.7|32
1638976500000|2021-12-08 15:15:00|209396|209246|209381.7|209231.7|209396|209276.6|209301.7|209202.4|38
1638976510000|2021-12-08 15:15:10|209382.8|209232.8|209362.1|209212.1|209384.6|209267|209317|209212.1|28
1638976520000|2021-12-08 15:15:20|209363.5|209213.5|209298.8|209248.8|209363.5|209248.8|209285.6|209184.9|32
1638976530000|2021-12-08 15:15:30|209296.9|209246.9|209307|209257|209346.8|209257.2|209293.2|209193.2|23
1638976540000|2021-12-08 15:15:40|209306.5|209256.5|209308.8|209258.8|209357.1|209258.9|209300.4|209204.4|25
1638976550000|2021-12-08 15:15:50|209308.4|209258.4|209307.3|209257.3|209363.3|209263|209307.3|209208.1|28
1638976560000|2021-12-08 15:16:00|209307.8|209257.8|209305|209255|209358.3|209258.5|209304|209203.3|27
1638976570000|2021-12-08 15:16:10|209304.4|209254.4|209353.3|209203.3|209354.7|209254.4|209297.2|209198.9|29
1638976580000|2021-12-08 15:16:20|209353.2|209203.2|209297.9|209247.9|209353.2|209254.7|209296.5|209200.3|31
1638976590000|2021-12-08 15:16:30|209298.9|209248.9|209300.4|209250.4|209300.4|209250.4|209294.7|209244.7|29
1638976600000|2021-12-08 15:16:40|209300.7|209250.7|209299.2|209249.2|209300.9|209250.9|209297.4|209247.4|28
1638976610000|2021-12-08 15:16:50|209300|209250|209310.9|209260.9|209367.7|209265.2|209300|209212.6|23
1638976620000|2021-12-08 15:17:00|209312.4|209262.4|209309.4|209259.4|209368.3|209263.2|209309.4|209211.4|30
1638976630000|2021-12-08 15:17:10|209310.7|209260.7|209259.8|209209.8|209315.1|209261|209256.5|209153.3|31
1638976640000|2021-12-08 15:17:20|209259.9|209209.9|209319.2|209169.2|209320.7|209213.6|209259.9|209162.6|28
1638976650000|2021-12-08 15:17:30|209319.1|209169.1|209316.8|209166.8|209319.1|209169.1|209313.6|209163.6|26
1638976660000|2021-12-08 15:17:40|209316.3|209166.3|209268.7|209218.7|209320.1|209219.5|209265.7|209162.8|22
1638976670000|2021-12-08 15:17:50|209268.4|209218.4|209264.1|209214.1|209312.8|209221.5|209263.2|209156.1|30
1638976680000|2021-12-08 15:18:00|209264|209214|209223|209173|209271.7|209214.6|209221.4|209119.2|32
1638976690000|2021-12-08 15:18:10|209263.3|209113.3|209276.8|209126.8|209278.5|209182.1|209208.4|209100.3|29
1638976700000|2021-12-08 15:18:20|209271.8|209121.8|209269|209119|209274.8|209124.8|209269|209119|22
1638976710000|2021-12-08 15:18:30|209267.4|209117.4|209269.1|209219.1|209323.9|209219.1|209258.9|209108.9|33
1638976720000|2021-12-08 15:18:40|209270.2|209220.2|209268.6|209218.6|209274.1|209224.1|209267.6|209217.6|34
1638976730000|2021-12-08 15:18:50|209268.4|209218.4|209270.6|209220.6|209272.9|209222.9|209266.8|209216.8|30
1638976740000|2021-12-08 15:19:00|209292.1|209242.1|209358.6|209308.6|209408|209311|209292.1|209209.5|33
1638976750000|2021-12-08 15:19:10|209358.4|209308.4|209354.3|209304.3|209411.4|209308.8|209352.8|209261.4|26
1638976760000|2021-12-08 15:19:20|209354.9|209304.9|209345.1|209195.1|209420.9|209306.7|209293.9|209189.5|34
1638976770000|2021-12-08 15:19:30|209328.6|209178.6|209325.4|209175.4|209328.6|209228.8|209261.1|209164.6|30
1638976780000|2021-12-08 15:19:40|209329.4|209179.4|209284.8|209234.8|209336.5|209235.8|209265.7|209176.1|37
1638976790000|2021-12-08 15:19:50|209284.5|209234.5|209333|209183|209334.7|209234.5|209284.5|209182.7|20
1638976800000|2021-12-08 15:20:00|209332.8|209182.8|209261.5|209211.5|209335.7|209232|209258.1|209170.4|36
1638976810000|2021-12-08 15:20:10|209259.3|209209.3|209210.8|209160.8|209259.4|209209.4|209210.8|209160.8|29
1638976820000|2021-12-08 15:20:20|209211.8|209161.8|209208.8|209158.8|209212.5|209162.5|209205.8|209155.8|27
1638976830000|2021-12-08 15:20:30|209207.4|209157.4|209203.9|209153.9|209211|209161|209203.6|209153.6|19
1638976840000|2021-12-08 15:20:40|209208.1|209158.1|209186.3|209136.3|209236|209158.1|209174.3|209075.2|33
1638976850000|2021-12-08 15:20:50|209186.5|209136.5|209232.5|209082.5|209240.4|209140.6|209183.6|209082.5|26
1638976860000|2021-12-08 15:21:00|209181.4|209131.4|209186.3|209136.3|209192.7|209142.7|209181.4|209131.4|29
1638976870000|2021-12-08 15:21:10|209181.3|209131.3|209185.5|209135.5|209236|209137.1|209177.8|209078.5|32
1638976880000|2021-12-08 15:21:20|209186.2|209136.2|209236|209086|209236.8|209138.6|209184.1|209085.7|25
1638976890000|2021-12-08 15:21:30|209239.2|209089.2|209189.6|209139.6|209254.1|209155|209180.9|209086.4|33
1638976900000|2021-12-08 15:21:40|209188.7|209138.7|209188.6|209138.6|209190.6|209140.6|209187.6|209137.6|24
1638976910000|2021-12-08 15:21:50|209187.9|209137.9|209181.9|209131.9|209188.6|209138.6|209181.9|209131.9|19
1638976920000|2021-12-08 15:22:00|209182|209132|209182.3|209132.3|209189.6|209139.6|209178.4|209128.4|31
1638976930000|2021-12-08 15:22:10|209181.4|209131.4|209186.8|209136.8|209186.9|209136.9|209177.1|209127.1|30
1638976940000|2021-12-08 15:22:20|209187.1|209137.1|209187.2|209137.2|209234.9|209139.2|209180|209084.9|30
1638976950000|2021-12-08 15:22:30|209186.3|209136.3|209184.9|209134.9|209219.4|209169.4|209183.7|209133.7|30
1638976960000|2021-12-08 15:22:40|209182.8|209132.8|209166.2|209116.2|209214.6|209132.8|209158.7|209063.3|33
1638976970000|2021-12-08 15:22:50|209165.2|209115.2|209219.8|209069.8|209232|209128.3|209155.6|209062.8|27
1638976980000|2021-12-08 15:23:00|209217.4|209067.4|209169.8|209119.8|209217.4|209121.5|209148.9|209048.9|31
1638976990000|2021-12-08 15:23:10|209169.2|209119.2|209137.9|209087.9|209201.8|209121.4|209137.9|209051.8|29
1638977000000|2021-12-08 15:23:20|209138.4|209088.4|209170.4|209120.4|209170.9|209120.9|209138.4|209088.4|33
1638977010000|2021-12-08 15:23:30|209170.3|209120.3|209141.4|209091.4|209170.3|209120.3|209139.4|209089.4|23
1638977020000|2021-12-08 15:23:40|209140.5|209090.5|209120.3|209070.3|209141.3|209091.3|209111.1|209061.1|30
1638977030000|2021-12-08 15:23:50|209107.3|209057.3|209088.3|209038.3|209108|209058|209088.1|209038.1|30
1638977040000|2021-12-08 15:24:00|209090.3|209040.3|209062.1|209012.1|209091.8|209041.8|209056|209006|30
1638977050000|2021-12-08 15:24:10|209054.9|209004.9|209056.7|209006.7|209058.3|209008.3|209051|209001|30
1638977060000|2021-12-08 15:24:20|209055.2|209005.2|209056.7|209006.7|209060.4|209010.4|209052.6|209002.6|32
1638977070000|2021-12-08 15:24:30|209055.9|209005.9|209032.6|208982.6|209060.8|209010.8|209031.1|208981.1|28
1638977080000|2021-12-08 15:24:40|209034.2|208984.2|209011.3|208961.3|209034.2|208984.2|209004.2|208954.2|37
1638977090000|2021-12-08 15:24:50|209012.5|208962.5|209000.9|208950.9|209029.8|208979.8|208982.8|208932.8|34
1638977100000|2021-12-08 15:25:00|208997.4|208947.4|209000.9|208950.9|209009.3|208959.3|208996.2|208946.2|30
1638977110000|2021-12-08 15:25:10|209001.1|208951.1|209004.2|208954.2|209006|208956|208994.5|208944.5|35
1638977120000|2021-12-08 15:25:20|209001.6|208951.6|208966.9|208916.9|209002.5|208952.5|208935.2|208885.2|39
1638977130000|2021-12-08 15:25:30|208967.7|208917.7|208977.6|208927.6|208982.1|208932.1|208967.7|208917.7|32
1638977140000|2021-12-08 15:25:40|208976.3|208926.3|208962.2|208912.2|209025.1|208932.6|208956.8|208856.5|33
1638977150000|2021-12-08 15:25:50|208961|208911|208966.5|208916.5|208974.1|208924.1|208949.3|208899.3|35
1638977160000|2021-12-08 15:26:00|208966.8|208916.8|208965.6|208915.6|209019.2|208926.4|208959.7|208858.7|33
1638977170000|2021-12-08 15:26:10|208970.7|208920.7|209015.9|208865.9|209020|208920.7|208957.1|208861|30
1638977180000|2021-12-08 15:26:20|209016.3|208866.3|209013.2|208863.2|209016.3|208866.3|209012.5|208862.5|27
1638977190000|2021-12-08 15:26:30|209013.1|208863.1|208946.9|208896.9|209013.6|208899.8|208938.2|208848|31
1638977200000|2021-12-08 15:26:40|208947.9|208897.9|208958.4|208908.4|209004.3|208912.3|208947.9|208854.3|37
1638977210000|2021-12-08 15:26:50|208957|208907|208973.5|208923.5|209027.3|208925.8|208956.7|208862.7|35
1638977220000|2021-12-08 15:27:00|208969.6|208919.6|208972.5|208922.5|209014.9|208925.1|208963.9|208864.4|36
1638977230000|2021-12-08 15:27:10|208969.9|208919.9|208975.1|208925.1|208979.2|208929.2|208969.2|208919.2|27
1638977240000|2021-12-08 15:27:20|208975|208925|208979.6|208929.6|208981|208931|208975|208925|16
1638977250000|2021-12-08 15:27:30|208980.3|208930.3|208975.9|208925.9|208982.3|208932.3|208972.2|208922.2|25
1638977260000|2021-12-08 15:27:40|208975.3|208925.3|208980.7|208930.7|208999.5|208949.5|208973.7|208923.7|32
1638977270000|2021-12-08 15:27:50|208980.3|208930.3|208982.9|208932.9|209008.2|208958.2|208976.1|208926.1|28
1638977280000|2021-12-08 15:28:00|208983.4|208933.4|208972|208922|208983.4|208933.4|208971.4|208921.4|31
1638977290000|2021-12-08 15:28:10|208971.7|208921.7|209001.7|208851.7|209006|208938.9|208957|208851.7|34
1638977300000|2021-12-08 15:28:20|209002.6|208852.6|208966.4|208916.4|209016.2|208919.4|208957.5|208845.8|34
1638977310000|2021-12-08 15:28:30|208965|208915|208980.1|208930.1|209037.1|208933.9|208964.9|208880.6|25
1638977320000|2021-12-08 15:28:40|208980.3|208930.3|209022|208872|209033.3|208930.6|208970.7|208862.7|27
1638977330000|2021-12-08 15:28:50|209021.2|208871.2|209017.4|208967.4|209072|208975.1|208990.1|208867.8|36
1638977340000|2021-12-08 15:29:00|209020.2|208970.2|209070.6|208920.6|209070.6|208978.1|209014.8|208918.1|30
1638977350000|2021-12-08 15:29:10|209072.2|208922.2|209030.8|208980.8|209073.7|208980.8|209013.9|208919.8|33
1638977360000|2021-12-08 15:29:20|209029.4|208979.4|209025.7|208975.7|209029.4|208979.4|209021.2|208971.2|31
1638977370000|2021-12-08 15:29:30|209025.8|208975.8|209041.4|208991.4|209092|208991.6|209021.1|208920.1|26
1638977380000|2021-12-08 15:29:40|209044.2|208994.2|209174.6|209024.6|209180.7|209073.2|209039.8|208972.5|35
1638977390000|2021-12-08 15:29:50|209173.1|209023.1|209215.9|209065.9|209221.6|209071.6|209173.1|209023.1|38
1638977400000|2021-12-08 15:30:00|209235.2|209085.2|209194.6|209044.6|209235.2|209085.2|209180.8|209030.8|38
1638977410000|2021-12-08 15:30:10|209190.6|209040.6|209167.3|209117.3|209190.6|209117.3|209130.8|209031.5|29
1638977420000|2021-12-08 15:30:20|209168.9|209118.9|209170.7|209120.7|209234.3|209126|209150.5|209052.9|38
1638977430000|2021-12-08 15:30:30|209172.6|209122.6|209215.4|209065.4|209223.9|209122.6|209168.5|209063.7|28
1638977440000|2021-12-08 15:30:40|209168.9|209118.9|209235.1|209085.1|209249.5|209146.7|209168.9|209078.9|33
1638977450000|2021-12-08 15:30:50|209238.7|209088.7|209283.4|209133.4|209306.2|209200.9|209196|209084.5|30
1638977460000|2021-12-08 15:31:00|209280.9|209130.9|209229.5|209179.5|209303.7|209205.2|209222.5|209130.9|36
1638977470000|2021-12-08 15:31:10|209225.9|209175.9|209228.9|209178.9|209244.5|209194.5|209223.3|209173.3|29
1638977480000|2021-12-08 15:31:20|209226.6|209176.6|209235.8|209085.8|209246.2|209180.9|209200.4|209085.8|33
1638977490000|2021-12-08 15:31:30|209243.2|209093.2|209236.3|209086.3|209247.5|209097.5|209218.6|209068.6|33
1638977500000|2021-12-08 15:31:40|209232.3|209082.3|209195.6|209145.6|209232.3|209145.6|209170.3|209076.1|35
1638977510000|2021-12-08 15:31:50|209198.5|209148.5|209193.5|209143.5|209247.5|209160.6|209187.7|209087|36
1638977520000|2021-12-08 15:32:00|209195.6|209145.6|209193.5|209143.5|209254.6|209149.5|209182.4|209096.4|36
1638977530000|2021-12-08 15:32:10|209193.6|209143.6|209196.6|209046.6|209237.1|209145|209169.6|209046.6|36
1638977540000|2021-12-08 15:32:20|209176.7|209026.7|209263.9|209113.9|209263.9|209113.9|209146.8|209026.7|31
1638977550000|2021-12-08 15:32:30|209268.2|209118.2|209281.1|209131.1|209287.2|209137.2|209266.7|209116.7|33
1638977560000|2021-12-08 15:32:40|209284.3|209134.3|209284.6|209134.6|209286.5|209136.5|209278.2|209128.2|25
1638977570000|2021-12-08 15:32:50|209274.3|209124.3|209229.8|209179.8|209274.3|209182.9|209219|209124.3|32
1638977580000|2021-12-08 15:33:00|209229|209179|209269.9|209119.9|209271.9|209179|209219.3|209119.4|22
1638977590000|2021-12-08 15:33:10|209272.7|209122.7|209202.2|209052.2|209272.7|209166.8|209165|209052.2|36
1638977600000|2021-12-08 15:33:20|209196.9|209046.9|209138.1|209088.1|209199.1|209098|209136.6|209039.4|31
1638977610000|2021-12-08 15:33:30|209138|209088|209138.5|209088.5|209194.4|209092.1|209136.5|209039|29
1638977620000|2021-12-08 15:33:40|209138.3|209088.3|209137.6|209087.6|209142.9|209092.9|209137.6|209087.6|20
1638977630000|2021-12-08 15:33:50|209138.2|209088.2|209133|209083|209138.2|209088.2|209132.2|209082.2|16
1638977640000|2021-12-08 15:34:00|209133.3|209083.3|209134.3|209084.3|209182.7|209088.7|209129.1|209032.7|28
1638977650000|2021-12-08 15:34:10|209134.1|209084.1|209186.9|209036.9|209187.9|209085.1|209132.5|209034.5|29
1638977660000|2021-12-08 15:34:20|209187.9|209037.9|209190.2|209040.2|209190.2|209093|209136.9|209037.1|30
1638977670000|2021-12-08 15:34:30|209189.8|209039.8|209200.2|209050.2|209200.3|209096.7|209145.9|209039.5|31
1638977680000|2021-12-08 15:34:40|209197.2|209047.2|209203.4|209053.4|209203.4|209104.3|209150.5|209047.2|26
1638977690000|2021-12-08 15:34:50|209202|209052|209141.6|209091.6|209204.6|209095.8|209141.6|209045.2|32
1638977700000|2021-12-08 15:35:00|209142|209092|209203.7|209053.7|209206.1|209100.3|209142|209047.6|35
1638977710000|2021-12-08 15:35:10|209204|209054|209193.2|209043.2|209204.2|209054.2|209193.1|209043.1|34
1638977720000|2021-12-08 15:35:20|209194.8|209044.8|209200.5|209050.5|209203.3|209091.4|209132.5|209036.1|37
1638977730000|2021-12-08 15:35:30|209199.3|209049.3|209132.1|209082.1|209203.7|209101.4|209130.3|209045.4|37
1638977740000|2021-12-08 15:35:40|209133.6|209083.6|209130.1|209080.1|209182.5|209084.8|209127.8|209028.7|26
1638977750000|2021-12-08 15:35:50|209129.9|209079.9|209126.8|209076.8|209130.2|209080.2|209122.9|209072.9|31
1638977760000|2021-12-08 15:36:00|209128.1|209078.1|209123.9|209073.9|209129.8|209079.8|209121.2|209071.2|28
1638977770000|2021-12-08 15:36:10|209112.8|209062.8|209192.7|209142.7|209193.2|209143.2|209095.8|209009|35
1638977780000|2021-12-08 15:36:20|209193.5|209143.5|209193.2|209143.2|209246|209144.9|209191.2|209092.2|25
1638977790000|2021-12-08 15:36:30|209192.2|209142.2|209214.9|209164.9|209218.8|209168.8|209186.5|209136.5|26
1638977800000|2021-12-08 15:36:40|209213.9|209163.9|209212.3|209162.3|209214.2|209164.2|209184.2|209134.2|31
1638977810000|2021-12-08 15:36:50|209213|209163|209223|209173|209266.2|209173|209190.1|209091|31
1638977820000|2021-12-08 15:37:00|209228.2|209178.2|209327.1|209177.1|209332.7|209224.8|209228.2|209129.8|39
1638977830000|2021-12-08 15:37:10|209324.8|209174.8|209289.4|209239.4|209338.9|209240.8|209283.9|209170.1|34
1638977840000|2021-12-08 15:37:20|209288.1|209238.1|209349.3|209199.3|209375.6|209264.7|209286.6|209197.7|36
1638977850000|2021-12-08 15:37:30|209351.9|209201.9|209173.1|209123.1|209351.9|209201.9|209173.1|209069.2|37
1638977860000|2021-12-08 15:37:40|209225.3|209075.3|209213.6|209063.6|209227.1|209129.8|209163.8|209060|39
1638977870000|2021-12-08 15:37:50|209211.1|209061.1|209220|209070|209226.2|209125.6|209154|209056.6|32
1638977880000|2021-12-08 15:38:00|209224.8|209074.8|209202.1|209052.1|209224.8|209122.4|209141|209047.5|32
1638977890000|2021-12-08 15:38:10|209205.4|209055.4|209131.9|209081.9|209205.4|209098.5|209129|209033.2|37
1638977900000|2021-12-08 15:38:20|209136.5|209086.5|209134.7|209084.7|209188.4|209092.3|209130.3|209024.9|29
1638977910000|2021-12-08 15:38:30|209136.2|209086.2|209139.9|209089.9|209192.2|209090.8|209133.6|209034.7|36
1638977920000|2021-12-08 15:38:40|209139.7|209089.7|209130.3|209080.3|209202.3|209103.2|209126.7|209030.2|37
1638977930000|2021-12-08 15:38:50|209128.8|209078.8|209193.8|209043.8|209197.9|209093|209128.3|209040.6|31
1638977940000|2021-12-08 15:39:00|209195|209045|209143.8|209093.8|209195|209096.1|209136|209034.3|35
1638977950000|2021-12-08 15:39:10|209143.7|209093.7|209229|209079|209230.4|209133.1|209143.7|209068.8|34
1638977960000|2021-12-08 15:39:20|209228.7|209078.7|209227.3|209077.3|209233.1|209083.1|209226.9|209076.9|24
1638977970000|2021-12-08 15:39:30|209227.5|209077.5|209181.1|209131.1|209231.7|209131.8|209180.2|209077.5|23
1638977980000|2021-12-08 15:39:40|209181.8|209131.8|209182.4|209132.4|209235.2|209135|209180.2|209080|34
1638977990000|2021-12-08 15:39:50|209182.3|209132.3|209181.6|209131.6|209183.4|209133.4|209180.6|209130.6|20
1638978000000|2021-12-08 15:40:00|209181.7|209131.7|209182.6|209132.6|209183.8|209133.8|209180.6|209130.6|25
1638978010000|2021-12-08 15:40:10|209183.2|209133.2|209230.1|209180.1|209278.8|209180.1|209178.5|209128.5|29
1638978020000|2021-12-08 15:40:20|209227|209177|209226.5|209176.5|209231.3|209181.3|209221.9|209171.9|31
1638978030000|2021-12-08 15:40:30|209228.2|209178.2|209228.6|209178.6|209228.6|209178.6|209223.8|209173.8|23
1638978040000|2021-12-08 15:40:40|209229.8|209179.8|209232.4|209182.4|209278.2|209182.4|209225.4|209126.2|24
1638978050000|2021-12-08 15:40:50|209233.4|209183.4|209252.6|209202.6|209306.7|209212.9|209230.4|209146.4|35
1638978060000|2021-12-08 15:41:00|209249.3|209199.3|209248.6|209198.6|209254.2|209204.2|209236.2|209186.2|26
1638978070000|2021-12-08 15:41:10|209248.9|209198.9|209267.4|209117.4|209304.3|209202.1|209229.6|209113.5|36
1638978080000|2021-12-08 15:41:20|209268.4|209118.4|209236.2|209186.2|209281.5|209186.3|209218.8|209118.4|30
1638978090000|2021-12-08 15:41:30|209286.9|209136.9|209284.9|209134.9|209287.5|209137.5|209282.6|209132.6|18
1638978100000|2021-12-08 15:41:40|209283.8|209133.8|209237.1|209187.1|209283.8|209189.8|209230.8|209130.6|28
1638978110000|2021-12-08 15:41:50|209237.6|209187.6|209234.6|209184.6|209238.4|209188.4|209230.5|209180.5|27
1638978120000|2021-12-08 15:42:00|209235.2|209185.2|209234|209184|209239.6|209189.6|209233.1|209183.1|22
1638978130000|2021-12-08 15:42:10|209232.4|209182.4|209237.3|209187.3|209237.3|209187.3|209231.8|209181.8|24
1638978140000|2021-12-08 15:42:20|209236.3|209186.3|209240.3|209190.3|209240.9|209190.9|209235.6|209185.6|28
1638978150000|2021-12-08 15:42:30|209238.1|209188.1|209239.2|209189.2|209239.9|209189.9|209232.6|209182.6|25
1638978160000|2021-12-08 15:42:40|209239.1|209189.1|209240.9|209190.9|209240.9|209190.9|209226.7|209176.7|31
1638978170000|2021-12-08 15:42:50|209240.7|209190.7|209257.6|209207.6|209317.9|209216.7|209239.2|209165.7|29
1638978180000|2021-12-08 15:43:00|209259.2|209209.2|209320|209170|209322.8|209220.1|209259.2|209158.3|29
1638978190000|2021-12-08 15:43:10|209321.7|209171.7|209320|209170|209322.4|209221.3|209261.5|209162.2|29
1638978200000|2021-12-08 15:43:20|209321.9|209171.9|209319.2|209169.2|209321.9|209171.9|209312.1|209162.1|35
1638978210000|2021-12-08 15:43:30|209320|209170|209327|209177|209332.1|209228.8|209276.1|209170|27
1638978220000|2021-12-08 15:43:40|209327.5|209177.5|209305.2|209155.2|209328.3|209220.1|209251.1|209143.6|36
1638978230000|2021-12-08 15:43:50|209304.7|209154.7|209309.6|209159.6|209310.6|209212.8|209251|209150.2|33
1638978240000|2021-12-08 15:44:00|209309.1|209159.1|209309|209159|209309.7|209159.7|209306.3|209156.3|31
1638978250000|2021-12-08 15:44:10|209309.5|209159.5|209311.6|209161.6|209313.1|209163.1|209307.9|209157.9|34
1638978260000|2021-12-08 15:44:20|209312|209162|209309.8|209159.8|209312.8|209162.8|209309.5|209159.5|32
1638978270000|2021-12-08 15:44:30|209310|209160|209309.9|209159.9|209310.8|209160.8|209309|209159|26
1638978280000|2021-12-08 15:44:40|209310.3|209160.3|209309.2|209159.2|209313.8|209163.8|209309.2|209159.2|34
1638978290000|2021-12-08 15:44:50|209309|209159|209315.3|209165.3|209318.3|209168.3|209308|209158|28
1638978300000|2021-12-08 15:45:00|209313.7|209163.7|209260.6|209210.6|209324|209213.6|209257.8|209153|34
1638978310000|2021-12-08 15:45:10|209311|209161|209309.5|209159.5|209313.2|209196.4|209242.5|209139.1|36
1638978320000|2021-12-08 15:45:20|209309.2|209159.2|209317.6|209167.6|209327.9|209224.9|209269.3|209158.6|29
1638978330000|2021-12-08 15:45:30|209317.7|209167.7|209253.1|209203.1|209320|209216.6|209251.7|209151.6|35
1638978340000|2021-12-08 15:45:40|209310.9|209160.9|209312|209162|209313.1|209163.1|209307.4|209157.4|31
1638978350000|2021-12-08 15:45:50|209312.3|209162.3|209268.1|209218.1|209319.9|209222.8|209266.5|209162.3|23
1638978360000|2021-12-08 15:46:00|209321.5|209171.5|209315.9|209165.9|209323.5|209173.5|209312.1|209162.1|37
1638978370000|2021-12-08 15:46:10|209316.3|209166.3|209274.2|209224.2|209326.1|209225.9|209251.2|209157.1|37
1638978380000|2021-12-08 15:46:20|209274.3|209224.3|209320.5|209170.5|209323.3|209224.4|209262.1|209158.3|35
1638978390000|2021-12-08 15:46:30|209321.5|209171.5|209374.4|209224.4|209376.7|209229.5|209274.8|209171.5|34
1638978400000|2021-12-08 15:46:40|209373.3|209223.3|209403.7|209253.7|209406.3|209295.2|209318.2|209220.1|31
1638978410000|2021-12-08 15:46:50|209403.2|209253.2|209376.9|209226.9|209403.3|209275.9|209323.6|209217.4|30
1638978420000|2021-12-08 15:47:00|209382.5|209232.5|209390|209240|209401.3|209273.8|209323.5|209211.8|34
1638978430000|2021-12-08 15:47:10|209389|209239|209436.1|209286.1|209444.1|209304.8|209348.9|209232.1|30
1638978440000|2021-12-08 15:47:20|209433|209283|209369.9|209319.9|209437.6|209334.8|209362.2|209262.3|36
1638978450000|2021-12-08 15:47:30|209367.5|209317.5|209381|209331|209435.8|209334.9|209364.9|209285.8|27
1638978460000|2021-12-08 15:47:40|209381.5|209331.5|209390.2|209340.2|209442.7|209341.1|209380.6|209292.7|23
1638978470000|2021-12-08 15:47:50|209390.1|209340.1|209394|209344|209400.1|209350.1|209387.2|209337.2|26
1638978480000|2021-12-08 15:48:00|209392.9|209342.9|209413|209263|209413.2|209344.9|209360.6|209262.5|30
1638978490000|2021-12-08 15:48:10|209413.5|209263.5|209364.2|209314.2|209413.5|209314.7|209348.8|209257.5|31
1638978500000|2021-12-08 15:48:20|209347.6|209297.6|209350.7|209300.7|209404.4|209304.6|209347.6|209250.4|25
1638978510000|2021-12-08 15:48:30|209349.7|209299.7|209360.7|209310.7|209410.5|209310.9|209349.2|209254.7|36
1638978520000|2021-12-08 15:48:40|209359.2|209309.2|209346.4|209296.4|209359.6|209309.6|209344.2|209294.2|33
1638978530000|2021-12-08 15:48:50|209397.4|209247.4|209402.8|209252.8|209410.6|209311.2|209352.9|209246.9|30
1638978540000|2021-12-08 15:49:00|209404.7|209254.7|209342.7|209292.7|209405.3|209297.9|209340.6|209244.5|30
1638978550000|2021-12-08 15:49:10|209339.8|209289.8|209399.7|209249.7|209405.7|209306.2|209339.8|209247.1|32
1638978560000|2021-12-08 15:49:20|209399.2|209249.2|209407.8|209257.8|209410.9|209260.9|209397.7|209247.7|32
1638978570000|2021-12-08 15:49:30|209407.6|209257.6|209348.7|209298.7|209427.7|209331.4|209347.1|209245.4|37
1638978580000|2021-12-08 15:49:40|209349.7|209299.7|209400.9|209250.9|209401.9|209299.7|209349.5|209247.4|26
1638978590000|2021-12-08 15:49:50|209401.6|209251.6|209404.5|209254.5|209404.5|209303|209351.8|209248.1|25
1638978600000|2021-12-08 15:50:00|209402.3|209252.3|209400|209250|209402.3|209252.3|209399.7|209249.7|28
1638978610000|2021-12-08 15:50:10|209402.6|209252.6|209400.3|209250.3|209402.7|209252.7|209398|209248|34
1638978620000|2021-12-08 15:50:20|209399.3|209249.3|209346.8|209296.8|209402.1|209298.7|209346.8|209243.4|33
1638978630000|2021-12-08 15:50:30|209346.9|209296.9|209322.5|209172.5|209346.9|209296.9|209280.3|209172.5|26
1638978640000|2021-12-08 15:50:40|209321.7|209171.7|209277.1|209227.1|209333.2|209230.4|209277|209163.6|31
1638978650000|2021-12-08 15:50:50|209326.6|209176.6|209266.6|209216.6|209326.6|209221.7|209266.1|209165.4|30
1638978660000|2021-12-08 15:51:00|209264.5|209214.5|209279.2|209229.2|209322.4|209230.4|209264.5|209170.8|34
1638978670000|2021-12-08 15:51:10|209279|209229|209333.6|209183.6|209333.6|209233.2|209275.4|209179.8|26
1638978680000|2021-12-08 15:51:20|209332.6|209182.6|209308.4|209258.4|209357|209259.9|209295.9|209182.5|36
1638978690000|2021-12-08 15:51:30|209308.5|209258.5|209311.2|209261.2|209312.7|209262.7|209307.5|209257.5|19
1638978700000|2021-12-08 15:51:40|209311.6|209261.6|209292.9|209242.9|209311.6|209261.6|209292.8|209242.8|30
1638978710000|2021-12-08 15:51:50|209295.6|209245.6|209292.6|209242.6|209297.2|209247.2|209286.4|209236.4|28
1638978720000|2021-12-08 15:52:00|209292.3|209242.3|209356.5|209206.5|209359.2|209264.4|209290|209187.6|27
1638978730000|2021-12-08 15:52:10|209359.7|209209.7|209310|209260|209363.4|209261.8|209306.6|209209.7|26
1638978740000|2021-12-08 15:52:20|209308.9|209258.9|209302.6|209252.6|209353.9|209260.3|209298.9|209201.5|26
1638978750000|2021-12-08 15:52:30|209303|209253|209290.8|209240.8|209351.4|209262.7|209290.5|209189.8|32
1638978760000|2021-12-08 15:52:40|209289.6|209239.6|209290.9|209240.9|209303.3|209253.3|209289.6|209239.6|29
1638978770000|2021-12-08 15:52:50|209289.3|209239.3|209299.1|209249.1|209349|209255|209276.7|209199|23
1638978780000|2021-12-08 15:53:00|209301.3|209251.3|209305.2|209255.2|209309|209259|209297.1|209247.1|25
1638978790000|2021-12-08 15:53:10|209305.5|209255.5|209279.8|209229.8|209305.5|209255.5|209278.4|209228.4|30
1638978800000|2021-12-08 15:53:20|209278.8|209228.8|209282.9|209232.9|209282.9|209232.9|209276.8|209226.8|28
1638978810000|2021-12-08 15:53:30|209282.3|209232.3|209279.9|209229.9|209283.4|209233.4|209277.7|209227.7|31
1638978820000|2021-12-08 15:53:40|209281.4|209231.4|209278|209228|209281.4|209231.4|209243.2|209193.2|34
1638978830000|2021-12-08 15:53:50|209275|209225|209278.1|209228.1|209283.6|209233.6|209275|209225|34
1638978840000|2021-12-08 15:54:00|209277.5|209227.5|209283.4|209233.4|209287.6|209237.6|209276.4|209226.4|37
1638978850000|2021-12-08 15:54:10|209283.7|209233.7|209303.1|209253.1|209346.5|209254.4|209280.7|209191.3|27
1638978860000|2021-12-08 15:54:20|209304.2|209254.2|209331|209281|209331.4|209281.4|209302.7|209252.7|28
1638978870000|2021-12-08 15:54:30|209335.1|209285.1|209314|209264|209335.1|209285.1|209312.4|209262.4|37
1638978880000|2021-12-08 15:54:40|209314.4|209264.4|209321|209271|209328.9|209278.9|209308.6|209258.6|37
1638978890000|2021-12-08 15:54:50|209321.2|209271.2|209312.4|209262.4|209322.5|209272.5|209304.9|209254.9|32
1638978900000|2021-12-08 15:55:00|209313.7|209263.7|209301.1|209251.1|209362.7|209280.5|209301|209212.7|39
1638978910000|2021-12-08 15:55:10|209297.5|209247.5|209299.3|209249.3|209310.2|209260.2|209297.5|209247.5|36
1638978920000|2021-12-08 15:55:20|209300|209250|209309.1|209259.1|209363.9|209260.9|209298.6|209213.9|37
1638978930000|2021-12-08 15:55:30|209310.1|209260.1|209314.2|209264.2|209366.4|209266.5|209309.7|209211.8|30
1638978940000|2021-12-08 15:55:40|209313.4|209263.4|209356.3|209206.3|209360.4|209263.4|209303.5|209199.5|30
1638978950000|2021-12-08 15:55:50|209357|209207|209318.4|209268.4|209374.6|209272.7|209314.1|209207|29
1638978960000|2021-12-08 15:56:00|209318.6|209268.6|209321.2|209271.2|209321.9|209271.9|209317.4|209267.4|31
1638978970000|2021-12-08 15:56:10|209321.1|209271.1|209316.6|209266.6|209366.9|209271.7|209305.6|209212.5|36
1638978980000|2021-12-08 15:56:20|209316.2|209266.2|209306.3|209256.3|209359.9|209269.7|209306.3|209209.7|33
1638978990000|2021-12-08 15:56:30|209309.7|209259.7|209370.9|209220.9|209371.7|209271.9|209308.2|209220.9|32
1638979000000|2021-12-08 15:56:40|209365.4|209215.4|209311.3|209261.3|209365.4|209267.1|209311.3|209213.2|30
1638979010000|2021-12-08 15:56:50|209311|209261|209340.7|209290.7|209370.9|209297.8|209311|209220.9|33
1638979020000|2021-12-08 15:57:00|209342.3|209292.3|209308.9|209258.9|209343.4|209293.4|209308.9|209258.9|34
1638979030000|2021-12-08 15:57:10|209313.7|209263.7|209302.8|209252.8|209356.4|209269.6|209302.8|209205.6|36
1638979040000|2021-12-08 15:57:20|209348.2|209198.2|209267.4|209117.4|209349.1|209248.6|209225.8|209115.6|34
1638979050000|2021-12-08 15:57:30|209229.3|209179.3|209241|209191|209288.8|209193.7|209229.3|209132.8|36
1638979060000|2021-12-08 15:57:40|209250.8|209200.8|209256.1|209206.1|209316.5|209215.1|209249.1|209166.5|27
1638979070000|2021-12-08 15:57:50|209259.9|209209.9|209357.8|209207.8|209357.8|209254.6|209259.8|209187.5|37
1638979080000|2021-12-08 15:58:00|209362.4|209212.4|209317.4|209267.4|209366|209271.3|209309.2|209210.3|40
1638979090000|2021-12-08 15:58:10|209308.7|209258.7|209343.8|209293.8|209344.6|209294.6|209297.8|209247.8|33
1638979100000|2021-12-08 15:58:20|209343.5|209293.5|209293.4|209243.4|209366.9|209293.8|209291.8|209188.7|36
1638979110000|2021-12-08 15:58:30|209294.1|209244.1|209295.3|209245.3|209296.8|209246.8|209288.3|209238.3|36
1638979120000|2021-12-08 15:58:40|209294.9|209244.9|209306.5|209256.5|209309.5|209259.5|209293.6|209243.6|31
1638979130000|2021-12-08 15:58:50|209303.6|209253.6|209304.5|209254.5|209307.2|209257.2|209300.3|209250.3|29
1638979140000|2021-12-08 15:59:00|209303.5|209253.5|209327.8|209177.8|209333.7|209256|209266.8|209166.6|40
1638979150000|2021-12-08 15:59:10|209329|209179|209304.6|209254.6|209331.7|209254.6|209273.8|209175.7|28
1638979160000|2021-12-08 15:59:20|209304.5|209254.5|209342.2|209292.2|209342.2|209292.2|209300.6|209250.6|33
1638979170000|2021-12-08 15:59:30|209339.7|209289.7|209357.5|209307.5|209362.6|209312.6|209334.8|209284.8|35
1638979180000|2021-12-08 15:59:40|209357|209307|209361.4|209311.4|209361.8|209311.8|209352.5|209302.5|35
1638979190000|2021-12-08 15:59:50|209357.1|209307.1|209356.1|209306.1|209362.5|209312.5|209343.6|209293.6|32
1638979200000|2021-12-08 16:00:00|209355.4|209305.4|209300.1|209250.1|209370|209305.4|209300.1|209202.5|37
1638979210000|2021-12-08 16:00:10|209307.5|209257.5|209330|209180|209331.6|209257.5|209270.2|209174.7|35
1638979220000|2021-12-08 16:00:20|209330.3|209180.3|209306.6|209256.6|209357.7|209257.7|209282.9|209179|34
1638979230000|2021-12-08 16:00:30|209306.8|209256.8|209266.1|209216.1|209329|209257.3|209266.1|209173.3|38
1638979240000|2021-12-08 16:00:40|209268.8|209218.8|209323.1|209173.1|209324.7|209225.4|209267.4|209171.3|31
1638979250000|2021-12-08 16:00:50|209320|209170|209301.8|209251.8|209354.4|209254.1|209269.3|209170|36
1638979260000|2021-12-08 16:01:00|209351.7|209201.7|209301.9|209251.9|209352.5|209256|209300.6|209201.7|30
1638979270000|2021-12-08 16:01:10|209302.1|209252.1|209300.7|209250.7|209306.1|209256.1|209296.6|209246.6|30
1638979280000|2021-12-08 16:01:20|209300|209250|209300.1|209250.1|209303.8|209253.8|209296.1|209246.1|28
1638979290000|2021-12-08 16:01:30|209302.3|209252.3|209304|209254|209309.8|209259.8|209301.3|209251.3|23
1638979300000|2021-12-08 16:01:40|209304.1|209254.1|209314.2|209264.2|209316.2|209266.2|209304.1|209254.1|32
1638979310000|2021-12-08 16:01:50|209343.3|209293.3|209358.3|209308.3|209369.2|209319.2|209343.3|209293.3|31
1638979320000|2021-12-08 16:02:00|209357|209307|209389.8|209339.8|209448.9|209345.2|209357|209293.3|32
1638979330000|2021-12-08 16:02:10|209389.3|209339.3|209390.6|209340.6|209395.7|209345.7|209387.4|209337.4|28
1638979340000|2021-12-08 16:02:20|209390.8|209340.8|209455.3|209305.3|209456|209358.7|209390.3|209302.6|32
1638979350000|2021-12-08 16:02:30|209457.4|209307.4|209419|209369|209471.6|209371|209397.5|209306.9|35
1638979360000|2021-12-08 16:02:40|209419.6|209369.6|209412.9|209362.9|209423.7|209373.7|209407.1|209357.1|26
1638979370000|2021-12-08 16:02:50|209412.1|209362.1|209415.4|209365.4|209417.8|209367.8|209410.3|209360.3|26
1638979380000|2021-12-08 16:03:00|209417.4|209367.4|209440.9|209390.9|209495.8|209392.4|209415.5|209342.9|24
1638979390000|2021-12-08 16:03:10|209440.8|209390.8|209441.7|209391.7|209443.6|209393.6|209434.9|209384.9|28
1638979400000|2021-12-08 16:03:20|209441.8|209391.8|209440.7|209390.7|209444.2|209394.2|209434.3|209384.3|22
1638979410000|2021-12-08 16:03:30|209440.4|209390.4|209439.1|209389.1|209443.5|209393.5|209432.4|209382.4|26
1638979420000|2021-12-08 16:03:40|209438.2|209388.2|209431|209381|209447.7|209397.7|209427.7|209377.7|30
1638979430000|2021-12-08 16:03:50|209427.5|209377.5|209480.1|209330.1|209485.7|209386.9|209427.5|209329.1|31
1638979440000|2021-12-08 16:04:00|209479.7|209329.7|209486.1|209336.1|209488|209391.6|209432.6|209329.7|33
1638979450000|2021-12-08 16:04:10|209485.9|209335.9|209432.9|209382.9|209485.9|209391.6|209432.5|209335.9|34
1638979460000|2021-12-08 16:04:20|209427.3|209377.3|209439.6|209389.6|209440.7|209390.7|209425.4|209375.4|23
1638979470000|2021-12-08 16:04:30|209441.2|209391.2|209491.1|209341.1|209492.6|209395.3|209435.8|209335.3|33
1638979480000|2021-12-08 16:04:40|209490.9|209340.9|209439.7|209389.7|209494.9|209392.2|209438.9|209340.1|24
1638979490000|2021-12-08 16:04:50|209439.1|209389.1|209437.6|209387.6|209451|209401|209431.6|209381.6|29
1638979500000|2021-12-08 16:05:00|209439.9|209389.9|209381|209331|209441.3|209389.9|209381|209286|32
1638979510000|2021-12-08 16:05:10|209381.7|209331.7|209369.5|209319.5|209383.1|209333.1|209369.5|209319.5|23
1638979520000|2021-12-08 16:05:20|209368.5|209318.5|209370.1|209320.1|209370.5|209320.5|209366.2|209316.2|18
1638979530000|2021-12-08 16:05:30|209368.5|209318.5|209380.1|209330.1|209384.9|209334.9|209367.8|209317.8|29
1638979540000|2021-12-08 16:05:40|209380.5|209330.5|209432.4|209282.4|209439.2|209336.8|209377|209282.4|24
1638979550000|2021-12-08 16:05:50|209384.8|209334.8|209379.5|209329.5|209387.3|209337.3|209379.5|209329.5|17
1638979560000|2021-12-08 16:06:00|209381.8|209331.8|209412.5|209262.5|209413|209334.1|209360|209259.4|32
1638979570000|2021-12-08 16:06:10|209403.1|209253.1|209357|209307|209411.8|209307|209349.1|209244|33
1638979580000|2021-12-08 16:06:20|209356.2|209306.2|209353.5|209303.5|209356.2|209306.2|209346.1|209296.1|34
1638979590000|2021-12-08 16:06:30|209354.2|209304.2|209359|209309|209410.4|209310.3|209353.6|209257|28
1638979600000|2021-12-08 16:06:40|209358.8|209308.8|209351.9|209301.9|209405.1|209308.8|209348.3|209255.1|24
1638979610000|2021-12-08 16:06:50|209355.6|209305.6|209405.2|209255.2|209408.2|209306.6|209355.6|209255.2|18
1638979620000|2021-12-08 16:07:00|209405.9|209255.9|209399|209249|209405.9|209306.4|209355.9|209249|19
1638979630000|2021-12-08 16:07:10|209375.3|209325.3|209364.6|209314.6|209409.8|209325.3|209353.8|209254.4|22
1638979640000|2021-12-08 16:07:20|209365|209315|209361.7|209311.7|209366.6|209316.6|209358.5|209308.5|31
1638979650000|2021-12-08 16:07:30|209362.2|209312.2|209429.4|209379.4|209490.1|209383.9|209362.2|209283.8|33
1638979660000|2021-12-08 16:07:40|209430|209380|209442.3|209392.3|209501|209393.3|209430|209346.4|27
1638979670000|2021-12-08 16:07:50|209441.3|209391.3|209443.2|209393.2|209446.3|209396.3|209441.3|209391.3|25
1638979680000|2021-12-08 16:08:00|209443.4|209393.4|209445.9|209395.9|209445.9|209395.9|209442|209392|22
1638979690000|2021-12-08 16:08:10|209446.2|209396.2|209447.2|209397.2|209447.3|209397.3|209435.1|209385.1|25
1638979700000|2021-12-08 16:08:20|209446.7|209396.7|209444.3|209394.3|209449.9|209399.9|209444.3|209394.3|23
1638979710000|2021-12-08 16:08:30|209445.2|209395.2|209439.1|209389.1|209445.6|209395.6|209439.1|209389.1|21
1638979720000|2021-12-08 16:08:40|209439.5|209389.5|209433.3|209383.3|209439.5|209389.5|209430.4|209380.4|27
1638979730000|2021-12-08 16:08:50|209433.8|209383.8|209435.7|209385.7|209435.8|209385.8|209433.5|209383.5|16
1638979740000|2021-12-08 16:09:00|209435.4|209385.4|209406|209356|209435.6|209385.6|209406|209356|26
1638979750000|2021-12-08 16:09:10|209405.3|209355.3|209408.7|209358.7|209408.7|209358.7|209402.8|209352.8|17
1638979760000|2021-12-08 16:09:20|209398.1|209348.1|209394.3|209344.3|209398.1|209348.1|209392.3|209342.3|19
1638979770000|2021-12-08 16:09:30|209392.2|209342.2|209396.8|209346.8|209396.8|209346.8|209392.2|209342.2|18
1638979780000|2021-12-08 16:09:40|209396.7|209346.7|209395.6|209345.6|209399.9|209349.9|209394.7|209344.7|22
1638979790000|2021-12-08 16:09:50|209396.3|209346.3|209395.7|209345.7|209396.9|209346.9|209393.6|209343.6|20
1638979800000|2021-12-08 16:10:00|209396.4|209346.4|209437|209387|209447.3|209397.3|209395.4|209345.4|27
1638979810000|2021-12-08 16:10:10|209435.7|209385.7|209434.6|209384.6|209439.8|209389.8|209434.5|209384.5|21
1638979820000|2021-12-08 16:10:20|209437.7|209387.7|209437.7|209387.7|209442.2|209392.2|209434.8|209384.8|28
1638979830000|2021-12-08 16:10:30|209438.6|209388.6|209438.7|209388.7|209440.6|209390.6|209438|209388|26
1638979840000|2021-12-08 16:10:40|209437.8|209387.8|209435.9|209385.9|209438.2|209388.2|209431.2|209381.2|27
1638979850000|2021-12-08 16:10:50|209434.6|209384.6|209431.6|209381.6|209434.6|209384.6|209430.3|209380.3|28
1638979860000|2021-12-08 16:11:00|209431|209381|209431.8|209381.8|209436.7|209386.7|209430.8|209380.8|29
1638979870000|2021-12-08 16:11:10|209431.6|209381.6|209432.3|209382.3|209435.8|209385.8|209430|209380|22
1638979880000|2021-12-08 16:11:20|209432.8|209382.8|209375.1|209325.1|209434.7|209384.7|209373.3|209323.3|25
1638979890000|2021-12-08 16:11:30|209359.6|209309.6|209344.2|209294.2|209359.6|209309.6|209342.2|209292.2|31
1638979900000|2021-12-08 16:11:40|209344|209294|209346.1|209296.1|209346.1|209296.1|209341.9|209291.9|22
1638979910000|2021-12-08 16:11:50|209346.5|209296.5|209350.2|209300.2|209351.2|209301.2|209343.5|209293.5|22
1638979920000|2021-12-08 16:12:00|209347.2|209297.2|209322.2|209272.2|209348.6|209298.6|209319|209269|31
1638979930000|2021-12-08 16:12:10|209330.4|209280.4|209324|209274|209375.6|209281.5|209319|209225.6|22
1638979940000|2021-12-08 16:12:20|209324.6|209274.6|209328.7|209278.7|209330|209280|209320.8|209270.8|22
1638979950000|2021-12-08 16:12:30|209330.2|209280.2|209344.5|209294.5|209353.7|209303.7|209330.2|209280.2|28
1638979960000|2021-12-08 16:12:40|209344.3|209294.3|209330.8|209280.8|209346.7|209296.7|209330.3|209280.3|30
1638979970000|2021-12-08 16:12:50|209329.5|209279.5|209319.9|209269.9|209330.1|209280.1|209318.6|209268.6|25
1638979980000|2021-12-08 16:13:00|209319.8|209269.8|209320.1|209270.1|209320.4|209270.4|209317.4|209267.4|13
1638979990000|2021-12-08 16:13:10|209320.4|209270.4|209321|209271|209323.1|209273.1|209319.5|209269.5|17
1638980000000|2021-12-08 16:13:20|209317.6|209267.6|209293.6|209243.6|209317.6|209267.6|209288.6|209238.6|35
1638980010000|2021-12-08 16:13:30|209294.1|209244.1|209264.6|209214.6|209294.5|209244.5|209254.4|209204.4|31
1638980020000|2021-12-08 16:13:40|209270.4|209220.4|209260.2|209210.2|209272|209222|209260.2|209210.2|33
1638980030000|2021-12-08 16:13:50|209257.8|209207.8|209222.1|209172.1|209258|209208|209218.1|209168.1|33
1638980040000|2021-12-08 16:14:00|209221.4|209171.4|209215.4|209165.4|209221.4|209171.4|209214.4|209164.4|22
1638980050000|2021-12-08 16:14:10|209215.1|209165.1|209210.1|209160.1|209215.4|209165.4|209210.1|209160.1|25
1638980060000|2021-12-08 16:14:20|209210.4|209160.4|209210.9|209160.9|209211.8|209161.8|209207.8|209157.8|12
1638980070000|2021-12-08 16:14:30|209211.2|209161.2|209208.1|209158.1|209212.4|209162.4|209208.1|209158.1|11
1638980080000|2021-12-08 16:14:40|209213.3|209163.3|209255.7|209205.7|209261.4|209211.4|209213.3|209163.3|20
1638980090000|2021-12-08 16:14:50|209258.5|209208.5|209275.5|209225.5|209278.9|209228.9|209254.4|209204.4|26
1638980100000|2021-12-08 16:15:00|209273|209223|209287.5|209237.5|209289.2|209239.2|209273|209223|26
1638980110000|2021-12-08 16:15:10|209287.9|209237.9|209299.9|209249.9|209303.1|209253.1|209286|209236|20
1638980120000|2021-12-08 16:15:20|209299.7|209249.7|209297.1|209247.1|209300.3|209250.3|209294.5|209244.5|20
1638980130000|2021-12-08 16:15:30|209295.8|209245.8|209308.7|209258.7|209309.7|209259.7|209294.9|209244.9|19
1638980140000|2021-12-08 16:15:40|209306.5|209256.5|209305.6|209255.6|209308.2|209258.2|209304.6|209254.6|22
1638980150000|2021-12-08 16:15:50|209305.3|209255.3|209298.5|209248.5|209312.1|209262.1|209298.5|209248.5|30
1638980160000|2021-12-08 16:16:00|209298.4|209248.4|209301.4|209251.4|209303.5|209253.5|209298.2|209248.2|27
1638980170000|2021-12-08 16:16:10|209301.1|209251.1|209301.7|209251.7|209303.4|209253.4|209300.2|209250.2|20
1638980180000|2021-12-08 16:16:20|209301.5|209251.5|209289.3|209239.3|209302.3|209252.3|209289.3|209239.3|21
1638980190000|2021-12-08 16:16:30|209291.5|209241.5|209285.7|209235.7|209300|209250|209285.4|209235.4|21
1638980200000|2021-12-08 16:16:40|209285.4|209235.4|209286.3|209236.3|209286.7|209236.7|209284.3|209234.3|15
1638980210000|2021-12-08 16:16:50|209286.4|209236.4|209282.2|209232.2|209286.4|209236.4|209282.2|209232.2|18
1638980220000|2021-12-08 16:17:00|209282.1|209232.1|209309.2|209259.2|209309.2|209259.2|209279.4|209229.4|27
1638980230000|2021-12-08 16:17:10|209307.9|209257.9|209315.4|209265.4|209316.5|209266.5|209307.9|209257.9|21
1638980240000|2021-12-08 16:17:20|209314.7|209264.7|209305.7|209255.7|209315.6|209265.6|209305.5|209255.5|24
1638980250000|2021-12-08 16:17:30|209306.2|209256.2|209291.7|209241.7|209306.2|209256.2|209282.9|209232.9|23
1638980260000|2021-12-08 16:17:40|209288.1|209238.1|209276.3|209226.3|209290.2|209240.2|209275.2|209225.2|26
1638980270000|2021-12-08 16:17:50|209276|209226|209266.7|209216.7|209276.6|209226.6|209266.7|209216.7|15
1638980280000|2021-12-08 16:18:00|209268.4|209218.4|209298.4|209248.4|209302.1|209252.1|209268.1|209218.1|24
1638980290000|2021-12-08 16:18:10|209299.1|209249.1|209300.3|209250.3|209300.6|209250.6|209299|209249|11
1638980300000|2021-12-08 16:18:20|209301.3|209251.3|209300.9|209250.9|209301.6|209251.6|209300.3|209250.3|21
1638980310000|2021-12-08 16:18:30|209301|209251|209305.7|209255.7|209306.6|209256.6|209300.7|209250.7|16
1638980320000|2021-12-08 16:18:40|209305.4|209255.4|209305.3|209255.3|209311.1|209261.1|209302.6|209252.6|24
1638980330000|2021-12-08 16:18:50|209306.2|209256.2|209348.8|209298.8|209401.3|209298.8|209306.2|209230.4|32
1638980340000|2021-12-08 16:19:00|209347.9|209297.9|209356.1|209306.1|209418.3|209317.2|209329.7|209228.4|36
1638980350000|2021-12-08 16:19:10|209357.1|209307.1|209367.5|209317.5|209372.8|209322.8|209353.3|209303.3|26
1638980360000|2021-12-08 16:19:20|209370.8|209320.8|209369.8|209319.8|209372.3|209322.3|209368.8|209318.8|17
1638980370000|2021-12-08 16:19:30|209371.5|209321.5|209372.4|209322.4|209373|209323|209367.6|209317.6|21
1638980380000|2021-12-08 16:19:40|209371.9|209321.9|209385.2|209335.2|209386|209336|209369.9|209319.9|27
1638980390000|2021-12-08 16:19:50|209385.6|209335.6|209398.4|209348.4|209398.4|209348.4|209383.2|209333.2|26
1638980400000|2021-12-08 16:20:00|209401.9|209351.9|209405.5|209355.5|209409.2|209359.2|209401.8|209351.8|27
1638980410000|2021-12-08 16:20:10|209406.4|209356.4|209448|209398|209448|209398|209406.4|209356.4|30
1638980420000|2021-12-08 16:20:20|209447.7|209397.7|209479.1|209429.1|209482.3|209432.3|209445.3|209395.3|24
1638980430000|2021-12-08 16:20:30|209533.6|209383.6|209438|209388|209533.6|209431|209437.9|209383.3|32
1638980440000|2021-12-08 16:20:40|209439|209389|209410.4|209360.4|209439|209389|209409.3|209359.3|28
1638980450000|2021-12-08 16:20:50|209394.6|209344.6|209366.8|209316.8|209394.6|209344.6|209361.8|209311.8|31
1638980460000|2021-12-08 16:21:00|209369.6|209319.6|209369.4|209319.4|209369.6|209319.6|209362.3|209312.3|22
1638980470000|2021-12-08 16:21:10|209370.1|209320.1|209349.2|209299.2|209371.2|209321.2|209345.9|209295.9|23
1638980480000|2021-12-08 16:21:20|209348.1|209298.1|209348.4|209298.4|209351|209301|209347.8|209297.8|20
1638980490000|2021-12-08 16:21:30|209347.1|209297.1|209347|209297|209348.4|209298.4|209346.6|209296.6|14
1638980500000|2021-12-08 16:21:40|209347.7|209297.7|209347.8|209297.8|209348.7|209298.7|209347.2|209297.2|15
1638980510000|2021-12-08 16:21:50|209345|209295|209304.5|209254.5|209345|209295|209304.5|209254.5|29
1638980520000|2021-12-08 16:22:00|209303.9|209253.9|209270.3|209220.3|209305.5|209255.5|209264.1|209214.1|33
1638980530000|2021-12-08 16:22:10|209269.9|209219.9|209264.9|209214.9|209270.2|209220.2|209262.7|209212.7|32
1638980540000|2021-12-08 16:22:20|209264.8|209214.8|209241.3|209191.3|209264.8|209214.8|209239.4|209189.4|25
1638980550000|2021-12-08 16:22:30|209241.8|209191.8|209260.7|209210.7|209263.3|209213.3|209235.9|209185.9|37
1638980560000|2021-12-08 16:22:40|209265.2|209215.2|209261.4|209211.4|209265.2|209215.2|209259.4|209209.4|26
1638980570000|2021-12-08 16:22:50|209260|209210|209261.9|209211.9|209261.9|209211.9|209257.9|209207.9|22
1638980580000|2021-12-08 16:23:00|209263.5|209213.5|209261.7|209211.7|209263.5|209213.5|209261.5|209211.5|16
1638980590000|2021-12-08 16:23:10|209261.5|209211.5|209261.1|209211.1|209262.3|209212.3|209259.9|209209.9|17
1638980600000|2021-12-08 16:23:20|209262.8|209212.8|209291|209241|209291.2|209241.2|209255.3|209205.3|25
1638980610000|2021-12-08 16:23:30|209290.9|209240.9|209258.8|209208.8|209292.7|209242.7|209256.8|209206.8|28
1638980620000|2021-12-08 16:23:40|209258.4|209208.4|209260.7|209210.7|209262.1|209212.1|209258.4|209208.4|16
1638980630000|2021-12-08 16:23:50|209260.6|209210.6|209260.3|209210.3|209262.6|209212.6|209246.3|209196.3|29
1638980640000|2021-12-08 16:24:00|209261.9|209211.9|209263.5|209213.5|209263.6|209213.6|209260.4|209210.4|19
1638980650000|2021-12-08 16:24:10|209263.6|209213.6|209260.2|209210.2|209264.4|209214.4|209259.5|209209.5|14
1638980660000|2021-12-08 16:24:20|209259.1|209209.1|209257.2|209207.2|209259.6|209209.6|209256.3|209206.3|23
1638980670000|2021-12-08 16:24:30|209257.1|209207.1|209250.1|209200.1|209257.1|209207.1|209245.7|209195.7|23
1638980680000|2021-12-08 16:24:40|209250.4|209200.4|209250.5|209200.5|209250.8|209200.8|209248.4|209198.4|23
1638980690000|2021-12-08 16:24:50|209251.5|209201.5|209216.8|209166.8|209251.5|209201.5|209214.5|209164.5|32
1638980700000|2021-12-08 16:25:00|209217.7|209167.7|209237.2|209187.2|209238.4|209188.4|209215.5|209165.5|28
1638980710000|2021-12-08 16:25:10|209235.3|209185.3|209228.5|209178.5|209242.4|209192.4|209228.5|209178.5|32
1638980720000|2021-12-08 16:25:20|209228.3|209178.3|209239.4|209189.4|209241.5|209191.5|209228.3|209178.3|31
1638980730000|2021-12-08 16:25:30|209216.4|209166.4|209215.9|209165.9|209221.6|209171.6|209211.9|209161.9|27
1638980740000|2021-12-08 16:25:40|209216.3|209166.3|209245.1|209195.1|209245.1|209195.1|209216.3|209166.3|25
1638980750000|2021-12-08 16:25:50|209241.4|209191.4|209246.4|209196.4|209252.6|209202.6|209241.4|209191.4|31
1638980760000|2021-12-08 16:26:00|209245.8|209195.8|209252.8|209202.8|209254.3|209204.3|209243|209193|21
1638980770000|2021-12-08 16:26:10|209254|209204|209254.4|209204.4|209257.6|209207.6|209251.3|209201.3|30
1638980780000|2021-12-08 16:26:20|209250.3|209200.3|209254.9|209204.9|209255|209205|209250.3|209200.3|23
1638980790000|2021-12-08 16:26:30|209256.3|209206.3|209257.5|209207.5|209259.3|209209.3|209255.4|209205.4|26
1638980800000|2021-12-08 16:26:40|209256.5|209206.5|209264.4|209214.4|209264.4|209214.4|209256.2|209206.2|27
1638980810000|2021-12-08 16:26:50|209263.6|209213.6|209281.7|209231.7|209282.6|209232.6|209263.6|209213.6|28
1638980820000|2021-12-08 16:27:00|209281.9|209231.9|209272|209222|209281.9|209231.9|209270.2|209220.2|35
1638980830000|2021-12-08 16:27:10|209274.5|209224.5|209268.7|209218.7|209281|209231|209265.6|209215.6|24
1638980840000|2021-12-08 16:27:20|209264.8|209214.8|209302.5|209252.5|209302.5|209252.5|209264.8|209214.8|28
1638980850000|2021-12-08 16:27:30|209323|209273|209331.9|209281.9|209371.8|209282.6|209320.3|209219.4|34
1638980860000|2021-12-08 16:27:40|209330.2|209280.2|209381.5|209231.5|209385|209287.9|209330|209230.1|30
1638980870000|2021-12-08 16:27:50|209382.4|209232.4|209328.8|209278.8|209382.4|209282.6|209328.2|209230|24
1638980880000|2021-12-08 16:28:00|209330.9|209280.9|209329.8|209279.8|209332.1|209282.1|209327.9|209277.9|28
1638980890000|2021-12-08 16:28:10|209330.1|209280.1|209330.1|209280.1|209335.4|209285.4|209329.7|209279.7|20
1638980900000|2021-12-08 16:28:20|209331.3|209281.3|209330.6|209280.6|209332.8|209282.8|209328.9|209278.9|25
1638980910000|2021-12-08 16:28:30|209329.4|209279.4|209330.9|209280.9|209332.1|209282.1|209328.1|209278.1|23
1638980920000|2021-12-08 16:28:40|209329|209279|209331.6|209281.6|209332.3|209282.3|209327.6|209277.6|22
1638980930000|2021-12-08 16:28:50|209333.2|209283.2|209335.5|209285.5|209337.1|209287.1|209332.4|209282.4|23
1638980940000|2021-12-08 16:29:00|209336.5|209286.5|209321.5|209271.5|209337.7|209287.7|209317.2|209267.2|20
1638980950000|2021-12-08 16:29:10|209319.8|209269.8|209315.7|209265.7|209321.8|209271.8|209314.5|209264.5|16
1638980960000|2021-12-08 16:29:20|209315.8|209265.8|209313.2|209263.2|209316.4|209266.4|209311.3|209261.3|23
1638980970000|2021-12-08 16:29:30|209312.7|209262.7|209313.1|209263.1|209315.2|209265.2|209311.8|209261.8|23
1638980980000|2021-12-08 16:29:40|209311.5|209261.5|209311.3|209261.3|209315.1|209265.1|209308.9|209258.9|22
1638980990000|2021-12-08 16:29:50|209311.8|209261.8|209315.1|209265.1|209315.1|209265.1|209309.3|209259.3|28
1638981000000|2021-12-08 16:30:00|209314.8|209264.8|209340|209290|209342.3|209292.3|209312.7|209262.7|36
1638981010000|2021-12-08 16:30:10|209342.7|209292.7|209363.7|209313.7|209364.9|209314.9|209342.7|209292.7|33
1638981020000|2021-12-08 16:30:20|209363.1|209313.1|209372.8|209322.8|209373.1|209323.1|209362.7|209312.7|32
1638981030000|2021-12-08 16:30:30|209372.9|209322.9|209379.4|209329.4|209379.4|209329.4|209372.9|209322.9|26
1638981040000|2021-12-08 16:30:40|209378.1|209328.1|209419.7|209269.7|209419.7|209328.1|209371.9|209269.7|18
1638981050000|2021-12-08 16:30:50|209372.1|209322.1|209335.9|209285.9|209372.1|209322.1|209313.5|209263.5|35
1638981060000|2021-12-08 16:31:00|209335.5|209285.5|209321.1|209271.1|209335.7|209285.7|209317.8|209267.8|36
1638981070000|2021-12-08 16:31:10|209321.9|209271.9|209342.6|209292.6|209345|209295|209321.4|209271.4|19
1638981080000|2021-12-08 16:31:20|209342|209292|209352.4|209302.4|209354.6|209304.6|209342|209292|32
1638981090000|2021-12-08 16:31:30|209352.5|209302.5|209357.3|209307.3|209382.1|209332.1|209352.1|209302.1|36
1638981100000|2021-12-08 16:31:40|209358|209308|209401.1|209351.1|209401.1|209351.1|209358|209308|30
1638981110000|2021-12-08 16:31:50|209401.3|209351.3|209431.8|209381.8|209434.9|209384.9|209400|209350|23
1638981120000|2021-12-08 16:32:00|209432.7|209382.7|209435.2|209385.2|209436|209386|209431|209381|20
1638981130000|2021-12-08 16:32:10|209433|209383|209432.3|209382.3|209433.4|209383.4|209432.2|209382.2|10
1638981140000|2021-12-08 16:32:20|209432.9|209382.9|209434.5|209384.5|209435|209385|209428.4|209378.4|20
1638981150000|2021-12-08 16:32:30|209434.6|209384.6|209432.8|209382.8|209436.2|209386.2|209432.6|209382.6|22
1638981160000|2021-12-08 16:32:40|209433.1|209383.1|209430.8|209380.8|209433.6|209383.6|209430|209380|28
1638981170000|2021-12-08 16:32:50|209431|209381|209432.8|209382.8|209435.1|209385.1|209431|209381|23
1638981180000|2021-12-08 16:33:00|209433.1|209383.1|209431.9|209381.9|209433.1|209383.1|209427.6|209377.6|34
1638981190000|2021-12-08 16:33:10|209433.5|209383.5|209431.7|209381.7|209433.5|209383.5|209429.3|209379.3|24
1638981200000|2021-12-08 16:33:20|209432|209382|209433.6|209383.6|209433.6|209383.6|209431.5|209381.5|16
1638981210000|2021-12-08 16:33:30|209433.9|209383.9|209427.7|209377.7|209433.9|209383.9|209416.5|209366.5|24
1638981220000|2021-12-08 16:33:40|209428.8|209378.8|209400.8|209350.8|209428.8|209378.8|209400.8|209350.8|30
1638981230000|2021-12-08 16:33:50|209382.5|209332.5|209433.2|209383.2|209433.3|209383.3|209379.1|209329.1|30
1638981240000|2021-12-08 16:34:00|209430.8|209380.8|209441.8|209391.8|209443|209393|209430.1|209380.1|36
1638981250000|2021-12-08 16:34:10|209442.2|209392.2|209442.1|209392.1|209443.1|209393.1|209435.4|209385.4|28
1638981260000|2021-12-08 16:34:20|209444.8|209394.8|209447.8|209397.8|209447.8|209397.8|209442.2|209392.2|30
1638981270000|2021-12-08 16:34:30|209446.9|209396.9|209441.4|209391.4|209447.7|209397.7|209439.2|209389.2|28
1638981280000|2021-12-08 16:34:40|209441.8|209391.8|209441.7|209391.7|209441.8|209391.8|209432.2|209382.2|26
1638981290000|2021-12-08 16:34:50|209439.1|209389.1|209441.5|209391.5|209441.9|209391.9|209439.1|209389.1|27
1638981300000|2021-12-08 16:35:00|209441.3|209391.3|209440.6|209390.6|209446.1|209396.1|209440.1|209390.1|32
1638981310000|2021-12-08 16:35:10|209441.4|209391.4|209441.2|209391.2|209442.5|209392.5|209440.1|209390.1|22
1638981320000|2021-12-08 16:35:20|209441.1|209391.1|209440.8|209390.8|209444.5|209394.5|209438.7|209388.7|33
1638981330000|2021-12-08 16:35:30|209440.9|209390.9|209435.4|209385.4|209440.9|209390.9|209429.6|209379.6|33
1638981340000|2021-12-08 16:35:40|209435.5|209385.5|209442.3|209392.3|209443.2|209393.2|209434.7|209384.7|26
1638981350000|2021-12-08 16:35:50|209442.4|209392.4|209442|209392|209444.8|209394.8|209441.5|209391.5|25
1638981360000|2021-12-08 16:36:00|209443.3|209393.3|209441.9|209391.9|209443.8|209393.8|209441|209391|27
1638981370000|2021-12-08 16:36:10|209442.1|209392.1|209465.3|209415.3|209465.4|209415.4|209440.7|209390.7|31
1638981380000|2021-12-08 16:36:20|209464.1|209414.1|209507.7|209357.7|209507.7|209414.8|209448.5|209348.2|37
1638981390000|2021-12-08 16:36:30|209462.8|209412.8|209452.9|209402.9|209463.1|209413.1|209448.5|209398.5|36
1638981400000|2021-12-08 16:36:40|209454.5|209404.5|209457|209407|209459.4|209409.4|209451.1|209401.1|31
1638981410000|2021-12-08 16:36:50|209460.6|209410.6|209450.9|209400.9|209460.6|209410.6|209447.4|209397.4|31
1638981420000|2021-12-08 16:37:00|209448.5|209398.5|209446.9|209396.9|209449.1|209399.1|209445.6|209395.6|27
1638981430000|2021-12-08 16:37:10|209445.8|209395.8|209449.1|209399.1|209449.1|209399.1|209441.7|209391.7|25
1638981440000|2021-12-08 16:37:20|209445.1|209395.1|209417.2|209367.2|209445.1|209395.1|209394.8|209344.8|33
1638981450000|2021-12-08 16:37:30|209420.2|209370.2|209427.6|209377.6|209479|209378.6|209420|209322.7|26
1638981460000|2021-12-08 16:37:40|209427.3|209377.3|209430.4|209380.4|209432.6|209382.6|209426.4|209376.4|28
1638981470000|2021-12-08 16:37:50|209431.2|209381.2|209432.5|209382.5|209435.4|209385.4|209427.9|209377.9|26
1638981480000|2021-12-08 16:38:00|209430.5|209380.5|209427.9|209377.9|209435.7|209385.7|209427.9|209377.9|22
1638981490000|2021-12-08 16:38:10|209428.6|209378.6|209451.1|209401.1|209501.2|209404|209428.6|209351.2|30
1638981500000|2021-12-08 16:38:20|209451.9|209401.9|209462.2|209412.2|209462.2|209412.2|209445.1|209395.1|36
1638981510000|2021-12-08 16:38:30|209463|209413|209460.3|209410.3|209465.6|209415.6|209441.1|209391.1|33
1638981520000|2021-12-08 16:38:40|209461.3|209411.3|209490.2|209440.2|209531.6|209440.9|209459|209381.6|28
1638981530000|2021-12-08 16:38:50|209489.4|209439.4|209490.4|209440.4|209532.9|209442.3|209479.6|209382.9|29
1638981540000|2021-12-08 16:39:00|209489.1|209439.1|209491.1|209441.1|209493.8|209443.8|209489.1|209439.1|26
1638981550000|2021-12-08 16:39:10|209492.9|209442.9|209515.4|209465.4|209515.5|209465.5|209488.4|209438.4|24
1638981560000|2021-12-08 16:39:20|209515.8|209465.8|209517.9|209467.9|209520.7|209470.7|209515.5|209465.5|33
1638981570000|2021-12-08 16:39:30|209516.9|209466.9|209495|209445|209517.8|209467.8|209493.9|209443.9|30
1638981580000|2021-12-08 16:39:40|209505.8|209455.8|209470|209420|209522.3|209456.2|209470|209372.3|33
1638981590000|2021-12-08 16:39:50|209469.6|209419.6|209433.6|209383.6|209472|209422|209428.6|209378.6|31
1638981600000|2021-12-08 16:40:00|209435.3|209385.3|209480.1|209430.1|209480.1|209430.1|209434.4|209384.4|30
1638981610000|2021-12-08 16:40:10|209482.1|209432.1|209488.8|209438.8|209493.7|209443.7|209478.1|209428.1|32
1638981620000|2021-12-08 16:40:20|209489.6|209439.6|209489.1|209439.1|209497.5|209447.5|209488.4|209438.4|26
1638981630000|2021-12-08 16:40:30|209490.3|209440.3|209492.7|209442.7|209494.1|209444.1|209490.3|209440.3|23
1638981640000|2021-12-08 16:40:40|209489.9|209439.9|209483.5|209433.5|209494.4|209444.4|209476.3|209426.3|20
1638981650000|2021-12-08 16:40:50|209484.1|209434.1|209484.7|209434.7|209539|209441.7|209483.1|209384.5|25
1638981660000|2021-12-08 16:41:00|209480.6|209430.6|209431.8|209381.8|209480.6|209430.6|209425.4|209375.4|28
1638981670000|2021-12-08 16:41:10|209431.5|209381.5|209439.4|209389.4|209440.2|209390.2|209428|209378|24
1638981680000|2021-12-08 16:41:20|209439|209389|209439.8|209389.8|209441.3|209391.3|209436.2|209386.2|27
1638981690000|2021-12-08 16:41:30|209439.3|209389.3|209464.6|209414.6|209464.6|209414.6|209439.3|209389.3|31
1638981700000|2021-12-08 16:41:40|209463.6|209413.6|209465.4|209415.4|209465.4|209415.4|209454.6|209404.6|30
1638981710000|2021-12-08 16:41:50|209465.2|209415.2|209476.6|209426.6|209480.3|209430.3|209465.2|209415.2|31
1638981720000|2021-12-08 16:42:00|209476.8|209426.8|209482.6|209432.6|209486.7|209436.7|209476.8|209426.8|28
1638981730000|2021-12-08 16:42:10|209482.9|209432.9|209478.9|209428.9|209483|209433|209469.6|209419.6|28
1638981740000|2021-12-08 16:42:20|209479.1|209429.1|209476.6|209426.6|209481|209431|209476.6|209426.6|22
1638981750000|2021-12-08 16:42:30|209476.5|209426.5|209477.1|209427.1|209477.8|209427.8|209476.5|209426.5|23
1638981760000|2021-12-08 16:42:40|209477.2|209427.2|209474.6|209424.6|209478.4|209428.4|209474.3|209424.3|25
1638981770000|2021-12-08 16:42:50|209475|209425|209476.9|209426.9|209478.7|209428.7|209474.8|209424.8|16
1638981780000|2021-12-08 16:43:00|209476.5|209426.5|209477.7|209427.7|209479|209429|209475.6|209425.6|21
1638981790000|2021-12-08 16:43:10|209478.3|209428.3|209477.9|209427.9|209479.5|209429.5|209473.9|209423.9|25
1638981800000|2021-12-08 16:43:20|209475.2|209425.2|209478.4|209428.4|209479.2|209429.2|209472.5|209422.5|26
1638981810000|2021-12-08 16:43:30|209478.8|209428.8|209506|209456|209509.3|209459.3|209478.8|209428.8|29
1638981820000|2021-12-08 16:43:40|209505.7|209455.7|209525|209475|209525|209475|209505.7|209455.7|18
1638981830000|2021-12-08 16:43:50|209521.3|209471.3|209523.5|209473.5|209528|209478|209519.5|209469.5|26
1638981840000|2021-12-08 16:44:00|209523.1|209473.1|209521.8|209471.8|209525.2|209475.2|209521.3|209471.3|25
1638981850000|2021-12-08 16:44:10|209521.5|209471.5|209521.2|209471.2|209527.3|209477.3|209518.6|209468.6|28
1638981860000|2021-12-08 16:44:20|209521.1|209471.1|209554.2|209504.2|209561.4|209511.4|209520.6|209470.6|32
1638981870000|2021-12-08 16:44:30|209555.3|209505.3|209525.5|209475.5|209555.3|209505.3|209521.3|209471.3|36
1638981880000|2021-12-08 16:44:40|209523.6|209473.6|209524.4|209474.4|209573.9|209475.6|209521.3|209421.6|29
1638981890000|2021-12-08 16:44:50|209517.6|209467.6|209436.4|209386.4|209517.6|209467.6|209430|209380|32
1638981900000|2021-12-08 16:45:00|209435.7|209385.7|209432.1|209382.1|209435.7|209385.7|209426.8|209376.8|28
1638981910000|2021-12-08 16:45:10|209431.8|209381.8|209422.6|209372.6|209432.9|209382.9|209410.2|209360.2|29
1638981920000|2021-12-08 16:45:20|209421.5|209371.5|209425|209375|209430.3|209380.3|209413.2|209363.2|31
1638981930000|2021-12-08 16:45:30|209428.3|209378.3|209435|209385|209439.8|209389.8|209427.1|209377.1|30
1638981940000|2021-12-08 16:45:40|209435.3|209385.3|209438.8|209388.8|209439.5|209389.5|209435.3|209385.3|22
1638981950000|2021-12-08 16:45:50|209438.5|209388.5|209447.5|209397.5|209447.6|209397.6|209438.3|209388.3|28
1638981960000|2021-12-08 16:46:00|209445.6|209395.6|209439.9|209389.9|209448.6|209398.6|209437.5|209387.5|29
1638981970000|2021-12-08 16:46:10|209441.2|209391.2|209438.8|209388.8|209444.8|209394.8|209431.1|209381.1|23
1638981980000|2021-12-08 16:46:20|209438|209388|209447.7|209397.7|209448.9|209398.9|209436.6|209386.6|30
1638981990000|2021-12-08 16:46:30|209447.8|209397.8|209442.6|209392.6|209447.8|209397.8|209442.6|209392.6|27
1638982000000|2021-12-08 16:46:40|209442.8|209392.8|209480.9|209430.9|209485.7|209435.7|209442.8|209392.8|28
1638982010000|2021-12-08 16:46:50|209480.5|209430.5|209481|209431|209486.2|209436.2|209479.6|209429.6|32
1638982020000|2021-12-08 16:47:00|209479.8|209429.8|209470.1|209420.1|209479.8|209429.8|209465.7|209415.7|27
1638982030000|2021-12-08 16:47:10|209470.9|209420.9|209469|209419|209471.3|209421.3|209466.9|209416.9|27
1638982040000|2021-12-08 16:47:20|209468.2|209418.2|209467.1|209417.1|209468.7|209418.7|209466.8|209416.8|19
1638982050000|2021-12-08 16:47:30|209467.4|209417.4|209465.5|209415.5|209468.5|209418.5|209464.9|209414.9|22
1638982060000|2021-12-08 16:47:40|209465.4|209415.4|209465.5|209415.5|209468.5|209418.5|209465|209415|17
1638982070000|2021-12-08 16:47:50|209464.4|209414.4|209466.8|209416.8|209467.2|209417.2|209462.6|209412.6|27
1638982080000|2021-12-08 16:48:00|209469.1|209419.1|209464.6|209414.6|209477.4|209427.4|209464.4|209414.4|31
1638982090000|2021-12-08 16:48:10|209465.1|209415.1|209472|209422|209476.9|209426.9|209465.1|209415.1|30
1638982100000|2021-12-08 16:48:20|209470.5|209420.5|209466.5|209416.5|209470.5|209420.5|209465.5|209415.5|15
1638982110000|2021-12-08 16:48:30|209465.5|209415.5|209465.8|209415.8|209468.3|209418.3|209464.4|209414.4|16
1638982120000|2021-12-08 16:48:40|209467|209417|209466.4|209416.4|209470.5|209420.5|209465.3|209415.3|14
1638982130000|2021-12-08 16:48:50|209467|209417|209471|209421|209472.3|209422.3|209465.8|209415.8|21
1638982140000|2021-12-08 16:49:00|209471.5|209421.5|209473.2|209423.2|209473.3|209423.3|209464.4|209414.4|21
1638982150000|2021-12-08 16:49:10|209472.3|209422.3|209472.3|209422.3|209472.4|209422.4|209469.9|209419.9|20
1638982160000|2021-12-08 16:49:20|209472.2|209422.2|209469.2|209419.2|209472.2|209422.2|209468.8|209418.8|26
1638982170000|2021-12-08 16:49:30|209469.9|209419.9|209469.8|209419.8|209473.3|209423.3|209469.1|209419.1|29
1638982180000|2021-12-08 16:49:40|209471.5|209421.5|209479.6|209429.6|209485.2|209435.2|209467.2|209417.2|26
1638982190000|2021-12-08 16:49:50|209478.9|209428.9|209475.4|209425.4|209482.9|209432.9|209475.3|209425.3|26
1638982200000|2021-12-08 16:50:00|209475.1|209425.1|209482.6|209432.6|209485.2|209435.2|209475.1|209425.1|27
1638982210000|2021-12-08 16:50:10|209482.4|209432.4|209471.2|209421.2|209482.4|209432.4|209471.2|209421.2|24
1638982220000|2021-12-08 16:50:20|209471.7|209421.7|209472.3|209422.3|209524.9|209425.1|209470.4|209370.2|22
1638982230000|2021-12-08 16:50:30|209472.6|209422.6|209469.7|209419.7|209473.8|209423.8|209468.2|209418.2|24
1638982240000|2021-12-08 16:50:40|209470.9|209420.9|209471.6|209421.6|209472|209422|209469.3|209419.3|22
1638982250000|2021-12-08 16:50:50|209471.1|209421.1|209471.6|209421.6|209472.4|209422.4|209469.7|209419.7|17
1638982260000|2021-12-08 16:51:00|209472.2|209422.2|209468|209418|209472.2|209422.2|209466.9|209416.9|24
1638982270000|2021-12-08 16:51:10|209469|209419|209431.1|209381.1|209481.2|209419.9|209430.2|209329.5|29
1638982280000|2021-12-08 16:51:20|209430.6|209380.6|209429.2|209379.2|209431.8|209381.8|209427.8|209377.8|17
1638982290000|2021-12-08 16:51:30|209430.4|209380.4|209446.5|209396.5|209446.5|209396.5|209427.3|209377.3|27
1638982300000|2021-12-08 16:51:40|209446.6|209396.6|209447.4|209397.4|209449.9|209399.9|209444.9|209394.9|30
1638982310000|2021-12-08 16:51:50|209447.7|209397.7|209444.2|209394.2|209448.3|209398.3|209441.8|209391.8|22
1638982320000|2021-12-08 16:52:00|209444.8|209394.8|209453.8|209403.8|209456.2|209406.2|209441.5|209391.5|23
1638982330000|2021-12-08 16:52:10|209452.8|209402.8|209464.1|209414.1|209513.8|209416.8|209451.8|209363.8|23
1638982340000|2021-12-08 16:52:20|209463.7|209413.7|209448.9|209398.9|209466.1|209416.1|209448.7|209398.7|29
1638982350000|2021-12-08 16:52:30|209448.7|209398.7|209435.2|209385.2|209450.6|209400.6|209433.2|209383.2|23
1638982360000|2021-12-08 16:52:40|209432.1|209382.1|209434.7|209384.7|209437.8|209387.8|209432.1|209382.1|28
1638982370000|2021-12-08 16:52:50|209434.9|209384.9|209437.9|209387.9|209441.6|209391.6|209434|209384|29
1638982380000|2021-12-08 16:53:00|209438.4|209388.4|209435|209385|209439|209389|209434.2|209384.2|31
1638982390000|2021-12-08 16:53:10|209435.3|209385.3|209422.6|209372.6|209435.3|209385.3|209399.5|209349.5|36
1638982400000|2021-12-08 16:53:20|209423.3|209373.3|209431.9|209381.9|209431.9|209381.9|209416.2|209366.2|31
1638982410000|2021-12-08 16:53:30|209435.8|209385.8|209432.6|209382.6|209438.9|209388.9|209428.2|209378.2|35
1638982420000|2021-12-08 16:53:40|209431.6|209381.6|209426.2|209376.2|209435.6|209385.6|209425.9|209375.9|26
1638982430000|2021-12-08 16:53:50|209426.6|209376.6|209426.7|209376.7|209427.5|209377.5|209398.1|209348.1|25
1638982440000|2021-12-08 16:54:00|209426.4|209376.4|209427.9|209377.9|209429.5|209379.5|209425.5|209375.5|20
1638982450000|2021-12-08 16:54:10|209428.1|209378.1|209424.7|209374.7|209428.6|209378.6|209424.2|209374.2|19
1638982460000|2021-12-08 16:54:20|209426.6|209376.6|209426.1|209376.1|209426.8|209376.8|209424.2|209374.2|23
1638982470000|2021-12-08 16:54:30|209426.5|209376.5|209396.6|209346.6|209426.5|209376.5|209394.7|209344.7|26
1638982480000|2021-12-08 16:54:40|209396.1|209346.1|209394.7|209344.7|209397.3|209347.3|209393.3|209343.3|18
1638982490000|2021-12-08 16:54:50|209395|209345|209394|209344|209395|209345|209393.1|209343.1|7
1638982500000|2021-12-08 16:55:00|209393.2|209343.2|209398.2|209348.2|209408.1|209358.1|209393.2|209343.2|31
1638982510000|2021-12-08 16:55:10|209397.6|209347.6|209394.5|209344.5|209398.5|209348.5|209393.5|209343.5|18
1638982520000|2021-12-08 16:55:20|209393.8|209343.8|209392.7|209342.7|209394.5|209344.5|209392.1|209342.1|14
1638982530000|2021-12-08 16:55:30|209390.8|209340.8|209398.6|209348.6|209409.3|209359.3|209390.8|209340.8|25
1638982540000|2021-12-08 16:55:40|209398.7|209348.7|209404.3|209354.3|209406.5|209356.5|209394.5|209344.5|35
1638982550000|2021-12-08 16:55:50|209404.4|209354.4|209405|209355|209407.1|209357.1|209403.9|209353.9|19
1638982560000|2021-12-08 16:56:00|209405.3|209355.3|209401.2|209351.2|209405.3|209355.3|209393.6|209343.6|31
1638982570000|2021-12-08 16:56:10|209401.4|209351.4|209407.5|209357.5|209408.4|209358.4|209401.4|209351.4|24
1638982580000|2021-12-08 16:56:20|209408.4|209358.4|209714.3|209564.3|209715|209565|209408.4|209358.4|37
1638982590000|2021-12-08 16:56:30|209712.8|209562.8|209682.5|209532.5|209746.4|209596.4|209631|209525.3|39
1638982600000|2021-12-08 16:56:40|209684.7|209534.7|209684.2|209534.2|209691.3|209541.3|209678.5|209528.5|35
1638982610000|2021-12-08 16:56:50|209723|209573|209703.4|209553.4|209727.3|209606.6|209650.2|209550.4|38
1638982620000|2021-12-08 16:57:00|209704.6|209554.6|209716|209566|209716|209623.8|209649|209539|36
1638982630000|2021-12-08 16:57:10|209662.2|209612.2|209702.3|209552.3|209720.3|209622.9|209662.2|209549.9|31
1638982640000|2021-12-08 16:57:20|209703.4|209553.4|209690.7|209540.7|209703.7|209592.3|209642.2|209540.6|30
1638982650000|2021-12-08 16:57:30|209702.1|209552.1|209708.2|209558.2|209710.1|209607.8|209635.6|209543.1|33
1638982660000|2021-12-08 16:57:40|209703.8|209553.8|209692.7|209542.7|209704|209609|209642.9|209542.7|28
1638982670000|2021-12-08 16:57:50|209694.2|209544.2|209642.7|209592.7|209695.3|209597.1|209642.7|209544.2|17
1638982680000|2021-12-08 16:58:00|209670.2|209520.2|209670.6|209620.6|209721.7|209624.5|209616.9|209520.2|35
1638982690000|2021-12-08 16:58:10|209668|209618|209698.9|209548.9|209700.9|209623.1|209650.3|209548.4|31
1638982700000|2021-12-08 16:58:20|209698.8|209548.8|209643|209593|209702.1|209600.8|209643|209547.6|25
1638982710000|2021-12-08 16:58:30|209639.9|209589.9|209700|209550|209702.7|209594.7|209635.7|209545|32
1638982720000|2021-12-08 16:58:40|209699.9|209549.9|209658.5|209608.5|209722.7|209625|209656.7|209548.7|30
1638982730000|2021-12-08 16:58:50|209658.2|209608.2|209717.8|209567.8|209719.7|209617.5|209656.8|209564.8|33
1638982740000|2021-12-08 16:59:00|209710|209560|209659.4|209609.4|209719.4|209619.3|209653.4|209555.2|37
1638982750000|2021-12-08 16:59:10|209660|209610|209668.6|209618.6|209670.9|209620.9|209648.8|209598.8|29
1638982760000|2021-12-08 16:59:20|209669.7|209619.7|209671.2|209621.2|209730.4|209632.6|209656|209573.9|36
1638982770000|2021-12-08 16:59:30|209676.7|209626.7|209663.7|209613.7|209678.5|209628.5|209658|209608|35
1638982780000|2021-12-08 16:59:40|209663|209613|209655|209605|209665.2|209615.2|209655|209605|31
1638982790000|2021-12-08 16:59:50|209653.3|209603.3|209647.3|209597.3|209700.3|209606.3|209642.2|209546.9|33
1638982800000|2021-12-08 17:00:00|209653.1|209603.1|209651.9|209601.9|209703.3|209607.5|209638.6|209550.9|38
1638982810000|2021-12-08 17:00:10|209645.8|209595.8|209632|209582|209647.4|209597.4|209625.9|209575.9|32
1638982820000|2021-12-08 17:00:20|209629.7|209579.7|209632.8|209582.8|209639|209589|209626.6|209576.6|31
1638982830000|2021-12-08 17:00:30|209633|209583|209663|209613|209679.1|209629.1|209631.5|209581.5|30
1638982840000|2021-12-08 17:00:40|209667.6|209617.6|209671.4|209621.4|209677.3|209627.3|209663.2|209613.2|30
1638982850000|2021-12-08 17:00:50|209672|209622|209652.2|209602.2|209714.7|209626.7|209652.2|209555.4|34
1638982860000|2021-12-08 17:01:00|209657.4|209607.4|209648.4|209598.4|209658.9|209608.9|209644.4|209594.4|21
1638982870000|2021-12-08 17:01:10|209651.6|209601.6|209653.6|209603.6|209659.5|209609.5|209646.7|209596.7|26
1638982880000|2021-12-08 17:01:20|209652.2|209602.2|209654.9|209604.9|209707.7|209610.2|209636.6|209555.2|26
1638982890000|2021-12-08 17:01:30|209656.6|209606.6|209704.9|209554.9|209707.3|209609.5|209651.4|209554.9|28
1638982900000|2021-12-08 17:01:40|209713.4|209563.4|209700.4|209550.4|209713.4|209610|209643|209550.4|27
1638982910000|2021-12-08 17:01:50|209712.9|209562.9|209648.7|209598.7|209712.9|209609.3|209641.2|209562.9|22
1638982920000|2021-12-08 17:02:00|209647.8|209597.8|209649.2|209599.2|209649.6|209599.6|209646.8|209596.8|19
1638982930000|2021-12-08 17:02:10|209649.4|209599.4|209644.5|209594.5|209650.3|209600.3|209644.1|209594.1|16
1638982940000|2021-12-08 17:02:20|209644.7|209594.7|209659.3|209609.3|209707.8|209610.4|209632.4|209557.8|24
1638982950000|2021-12-08 17:02:30|209665.4|209615.4|209656.7|209606.7|209725.1|209622.7|209653.7|209573|30
1638982960000|2021-12-08 17:02:40|209659.1|209609.1|209668|209618|209670.8|209620.8|209655.4|209605.4|21
1638982970000|2021-12-08 17:02:50|209667.8|209617.8|209668.6|209618.6|209674.9|209624.9|209666.2|209616.2|17
1638982980000|2021-12-08 17:03:00|209670|209620|209669.4|209619.4|209670|209620|209666.8|209616.8|19
1638982990000|2021-12-08 17:03:10|209668.7|209618.7|209669.8|209619.8|209673.2|209623.2|209667.6|209617.6|17
1638983000000|2021-12-08 17:03:20|209668.6|209618.6|209672.4|209622.4|209672.4|209622.4|209668.6|209618.6|13
1638983010000|2021-12-08 17:03:30|209672.1|209622.1|209671.6|209621.6|209674.5|209624.5|209670.2|209620.2|17
1638983020000|2021-12-08 17:03:40|209675.7|209625.7|209669.5|209619.5|209676.8|209626.8|209666.3|209616.3|20
1638983030000|2021-12-08 17:03:50|209669.6|209619.6|209666.6|209616.6|209671.8|209621.8|209662|209612|22
1638983040000|2021-12-08 17:04:00|209668.9|209618.9|209663.4|209613.4|209668.9|209618.9|209661.8|209611.8|18
1638983050000|2021-12-08 17:04:10|209659.9|209609.9|209667.7|209617.7|209669.5|209619.5|209659.9|209609.9|21
1638983060000|2021-12-08 17:04:20|209669|209619|209656|209606|209670.8|209620.8|209650.5|209600.5|26
1638983070000|2021-12-08 17:04:30|209656.6|209606.6|209660.8|209610.8|209665.1|209615.1|209654.2|209604.2|21
1638983080000|2021-12-08 17:04:40|209659.6|209609.6|209662.8|209612.8|209664.7|209614.7|209659.5|209609.5|13
1638983090000|2021-12-08 17:04:50|209662.4|209612.4|209691.3|209541.3|209704.6|209612.4|209626.9|209540|29
1638983100000|2021-12-08 17:05:00|209690.6|209540.6|209678|209528|209695.1|209596.6|209624.5|209527|23
1638983110000|2021-12-08 17:05:10|209679.6|209529.6|209692.8|209542.8|209694.3|209593|209626.6|209527.5|27
1638983120000|2021-12-08 17:05:20|209691.1|209541.1|209620.1|209570.1|209697.7|209594.5|209618.8|209533.4|29
1638983130000|2021-12-08 17:05:30|209623.6|209573.6|209630.5|209580.5|209669.4|209586.2|209611.8|209511.9|29
1638983140000|2021-12-08 17:05:40|209631|209581|209629.8|209579.8|209681.5|209584|209626.9|209527.5|20
1638983150000|2021-12-08 17:05:50|209630|209580|209620|209570|209630|209580|209613.4|209563.4|28
1638983160000|2021-12-08 17:06:00|209621|209571|209672.9|209522.9|209673.1|209574|209617.3|209516.1|28
1638983170000|2021-12-08 17:06:10|209673.5|209523.5|209671.2|209521.2|209674.1|209574.2|209618.6|209518.7|22
1638983180000|2021-12-08 17:06:20|209672|209522|209644.1|209594.1|209691.2|209599.5|209636.5|209521.7|31
1638983190000|2021-12-08 17:06:30|209645.1|209595.1|209643.7|209593.7|209645.1|209595.1|209642.2|209592.2|21
1638983200000|2021-12-08 17:06:40|209644.3|209594.3|209617.1|209567.1|209644.3|209594.3|209612.8|209562.8|24
1638983210000|2021-12-08 17:06:50|209618.2|209568.2|209615.6|209565.6|209679.7|209580.4|209614.8|209526.2|26
1638983220000|2021-12-08 17:07:00|209615.2|209565.2|209633.7|209583.7|209676.9|209594.7|209615.2|209524|24
1638983230000|2021-12-08 17:07:10|209681.1|209531.1|209631.2|209581.2|209688|209590.2|209631.2|209531.1|23
1638983240000|2021-12-08 17:07:20|209630.1|209580.1|209629.2|209579.2|209635.2|209585.2|209629.2|209579.2|18
1638983250000|2021-12-08 17:07:30|209628.9|209578.9|209689.8|209539.8|209691|209592|209628.5|209537.5|21
1638983260000|2021-12-08 17:07:40|209637.3|209587.3|209637.1|209587.1|209641.6|209591.6|209635.9|209585.9|31
1638983270000|2021-12-08 17:07:50|209637.3|209587.3|209645.8|209595.8|209692.2|209595.8|209632.6|209540|33
1638983280000|2021-12-08 17:08:00|209645.7|209595.7|209645.7|209595.7|209646.3|209596.3|209639.7|209589.7|23
1638983290000|2021-12-08 17:08:10|209645.6|209595.6|209643|209593|209646.4|209596.4|209640|209590|24
1638983300000|2021-12-08 17:08:20|209642.4|209592.4|209724|209574|209724|209607.5|209642.2|209549|32
1638983310000|2021-12-08 17:08:30|209675.6|209625.6|209670.3|209620.3|209728.5|209633.4|209667.7|209578.5|30
1638983320000|2021-12-08 17:08:40|209669.3|209619.3|209666.8|209616.8|209669.8|209619.8|209664.9|209614.9|30
1638983330000|2021-12-08 17:08:50|209668.7|209618.7|209647.2|209597.2|209668.8|209618.8|209641.8|209591.8|31
1638983340000|2021-12-08 17:09:00|209646.3|209596.3|209668.2|209618.2|209716.2|209620.1|209645.3|209566.2|24
1638983350000|2021-12-08 17:09:10|209665.3|209615.3|209647.2|209597.2|209668|209618|209647.2|209597.2|24
1638983360000|2021-12-08 17:09:20|209647.1|209597.1|209582.1|209532.1|209649.4|209599.4|209581.1|209531.1|36
1638983370000|2021-12-08 17:09:30|209581.4|209531.4|209580.4|209530.4|209585.5|209535.5|209580.4|209530.4|24
1638983380000|2021-12-08 17:09:40|209580.6|209530.6|209584.4|209534.4|209586.7|209536.7|209567.9|209517.9|27
1638983390000|2021-12-08 17:09:50|209583.5|209533.5|209574.6|209524.6|209619.5|209534.8|209571.3|209469.5|22
1638983400000|2021-12-08 17:10:00|209577.8|209527.8|209579.1|209529.1|209580|209530|209575.5|209525.5|17
1638983410000|2021-12-08 17:10:10|209578.9|209528.9|209558.8|209508.8|209578.9|209528.9|209558.8|209508.8|23
1638983420000|2021-12-08 17:10:20|209560.1|209510.1|209562.8|209512.8|209563.7|209513.7|209556.6|209506.6|26
1638983430000|2021-12-08 17:10:30|209563.6|209513.6|209567.2|209517.2|209627.3|209531|209561|209459.2|26
1638983440000|2021-12-08 17:10:40|209564.8|209514.8|209567.9|209517.9|209624.3|209532.8|209560.7|209466.2|24
1638983450000|2021-12-08 17:10:50|209568.6|209518.6|209613.6|209463.6|209617.5|209518.6|209566|209463.6|13
1638983460000|2021-12-08 17:11:00|209613.7|209463.7|209613.7|209463.7|209615|209465|209607.5|209457.5|22
1638983470000|2021-12-08 17:11:10|209614|209464|209564.5|209514.5|209615.9|209517.6|209558.2|209463.7|24
1638983480000|2021-12-08 17:11:20|209560.5|209510.5|209561.5|209511.5|209562.5|209512.5|209560.5|209510.5|13
1638983490000|2021-12-08 17:11:30|209560.3|209510.3|209562.7|209512.7|209562.7|209512.7|209560.3|209510.3|15
1638983500000|2021-12-08 17:11:40|209557.9|209507.9|209561.3|209511.3|209565.2|209515.2|209557.9|209507.9|14
1638983510000|2021-12-08 17:11:50|209559.6|209509.6|209558.8|209508.8|209561.7|209511.7|209557.7|209507.7|12
1638983520000|2021-12-08 17:12:00|209559.9|209509.9|209561.4|209511.4|209562|209512|209558.3|209508.3|19
1638983530000|2021-12-08 17:12:10|209560.7|209510.7|209556.9|209506.9|209565.4|209515.4|209553.5|209503.5|27
1638983540000|2021-12-08 17:12:20|209557.2|209507.2|209516.1|209466.1|209557.5|209507.5|209513.4|209463.4|26
1638983550000|2021-12-08 17:12:30|209515.2|209465.2|209515.1|209465.1|209517.8|209467.8|209511.8|209461.8|19
1638983560000|2021-12-08 17:12:40|209510.3|209460.3|209515.5|209465.5|209518.5|209468.5|209510.3|209460.3|16
1638983570000|2021-12-08 17:12:50|209517.6|209467.6|209514.2|209464.2|209517.9|209467.9|209510.6|209460.6|17
1638983580000|2021-12-08 17:13:00|209514.1|209464.1|209513.8|209463.8|209515.2|209465.2|209513.7|209463.7|4
1638983590000|2021-12-08 17:13:10|209514.4|209464.4|209514.7|209464.7|209519.2|209469.2|209511.8|209461.8|12
1638983600000|2021-12-08 17:13:20|209515.3|209465.3|209515.9|209465.9|209517.8|209467.8|209514.5|209464.5|13
1638983610000|2021-12-08 17:13:30|209515.8|209465.8|209514.5|209464.5|209516.1|209466.1|209514.5|209464.5|12
1638983620000|2021-12-08 17:13:40|209514.8|209464.8|209494.1|209444.1|209577.4|209479.6|209493.9|209427.4|24
1638983630000|2021-12-08 17:13:50|209495|209445|209486.1|209436.1|209528.9|209445|209471.4|209378.9|31
1638983640000|2021-12-08 17:14:00|209486.8|209436.8|209485.2|209435.2|209503.9|209453.9|209470.8|209420.8|30
1638983650000|2021-12-08 17:14:10|209484|209434|209480.7|209430.7|209487.2|209437.2|209471.5|209421.5|32
1638983660000|2021-12-08 17:14:20|209479.7|209429.7|209478.3|209428.3|209481.3|209431.3|209472.6|209422.6|30
1638983670000|2021-12-08 17:14:30|209474.5|209424.5|209476.5|209426.5|209480.9|209430.9|209474.5|209424.5|30
1638983680000|2021-12-08 17:14:40|209477.9|209427.9|209476.1|209426.1|209481.3|209431.3|209473.8|209423.8|24
1638983690000|2021-12-08 17:14:50|209476.3|209426.3|209469.5|209419.5|209476.6|209426.6|209469.2|209419.2|20
1638983700000|2021-12-08 17:15:00|209470.5|209420.5|209425.5|209375.5|209473.5|209423.5|209425.5|209375.5|22
1638983710000|2021-12-08 17:15:10|209426.9|209376.9|209425.8|209375.8|209428.2|209378.2|209422.3|209372.3|25
1638983720000|2021-12-08 17:15:20|209426|209376|209424.6|209374.6|209426|209376|209424.4|209374.4|12
1638983730000|2021-12-08 17:15:30|209424.3|209374.3|209439.7|209389.7|209445.5|209395.5|209424.3|209374.3|19
1638983740000|2021-12-08 17:15:40|209438.6|209388.6|209440.4|209390.4|209445.1|209395.1|209438.6|209388.6|19
1638983750000|2021-12-08 17:15:50|209439.1|209389.1|209438.2|209388.2|209441.2|209391.2|209428.5|209378.5|30
1638983760000|2021-12-08 17:16:00|209439.1|209389.1|209428.6|209378.6|209439.4|209389.4|209427.4|209377.4|31
1638983770000|2021-12-08 17:16:10|209432.6|209382.6|209430.2|209380.2|209432.9|209382.9|209428.7|209378.7|25
1638983780000|2021-12-08 17:16:20|209432.1|209382.1|209429|209379|209432.1|209382.1|209429|209379|16
1638983790000|2021-12-08 17:16:30|209429.3|209379.3|209427.7|209377.7|209429.6|209379.6|209426.6|209376.6|14
1638983800000|2021-12-08 17:16:40|209428.5|209378.5|209426.8|209376.8|209429.4|209379.4|209425.4|209375.4|13
1638983810000|2021-12-08 17:16:50|209426.9|209376.9|209427|209377|209427|209377|209426.1|209376.1|13
1638983820000|2021-12-08 17:17:00|209427.1|209377.1|209429.6|209379.6|209429.7|209379.7|209424.6|209374.6|21
1638983830000|2021-12-08 17:17:10|209429.4|209379.4|209425.6|209375.6|209429.4|209379.4|209425.6|209375.6|21
1638983840000|2021-12-08 17:17:20|209427|209377|209425.6|209375.6|209427.1|209377.1|209424.6|209374.6|23
1638983850000|2021-12-08 17:17:30|209425.3|209375.3|209426|209376|209426.7|209376.7|209425.2|209375.2|24
1638983860000|2021-12-08 17:17:40|209425.8|209375.8|209425.9|209375.9|209426.5|209376.5|209424.3|209374.3|24
1638983870000|2021-12-08 17:17:50|209425.8|209375.8|209424.1|209374.1|209425.8|209375.8|209422.2|209372.2|23
1638983880000|2021-12-08 17:18:00|209423.8|209373.8|209425|209375|209425.5|209375.5|209423.6|209373.6|10
1638983890000|2021-12-08 17:18:10|209425.8|209375.8|209426.8|209376.8|209430.3|209380.3|209425.6|209375.6|18
1638983900000|2021-12-08 17:18:20|209427.8|209377.8|209431.6|209381.6|209443.6|209393.6|209425.8|209375.8|20
1638983910000|2021-12-08 17:18:30|209430|209380|209429.8|209379.8|209430.7|209380.7|209428.9|209378.9|19
1638983920000|2021-12-08 17:18:40|209428.3|209378.3|209388.4|209338.4|209428.3|209378.3|209383|209333|24
1638983930000|2021-12-08 17:18:50|209388.2|209338.2|209387.3|209337.3|209388.9|209338.9|209385.7|209335.7|14
1638983940000|2021-12-08 17:19:00|209387|209337|209385.6|209335.6|209389.5|209339.5|209382.4|209332.4|25
1638983950000|2021-12-08 17:19:10|209386.4|209336.4|209385.3|209335.3|209386.4|209336.4|209383.4|209333.4|18
1638983960000|2021-12-08 17:19:20|209385.7|209335.7|209387.2|209337.2|209387.2|209337.2|209384.3|209334.3|18
1638983970000|2021-12-08 17:19:30|209386.7|209336.7|209374.2|209324.2|209387.3|209337.3|209371.6|209321.6|18
1638983980000|2021-12-08 17:19:40|209373.9|209323.9|209373.9|209323.9|209376.8|209326.8|209372.9|209322.9|15
1638983990000|2021-12-08 17:19:50|209374.3|209324.3|209336.9|209286.9|209388.6|209338.6|209336.9|209286.9|24
1638984000000|2021-12-08 17:20:00|209339.5|209289.5|209382.2|209332.2|209384.2|209334.2|209339.5|209289.5|29
1638984010000|2021-12-08 17:20:10|209381.6|209331.6|209384.7|209334.7|209385.6|209335.6|209380.9|209330.9|23
1638984020000|2021-12-08 17:20:20|209385.3|209335.3|209383|209333|209385.5|209335.5|209380.8|209330.8|24
1638984030000|2021-12-08 17:20:30|209381.7|209331.7|209382.2|209332.2|209382.8|209332.8|209381.1|209331.1|19
1638984040000|2021-12-08 17:20:40|209382.9|209332.9|209383.5|209333.5|209385.3|209335.3|209381.7|209331.7|13
1638984050000|2021-12-08 17:20:50|209385|209335|209385.3|209335.3|209386.7|209336.7|209384.7|209334.7|14
1638984060000|2021-12-08 17:21:00|209384.3|209334.3|209380.7|209330.7|209384.4|209334.4|209380.7|209330.7|17
1638984070000|2021-12-08 17:21:10|209380.8|209330.8|209382.3|209332.3|209382.3|209332.3|209380.8|209330.8|12
1638984080000|2021-12-08 17:21:20|209382.2|209332.2|209402.8|209352.8|209404.7|209354.7|209381.7|209331.7|21
1638984090000|2021-12-08 17:21:30|209404.1|209354.1|209423|209373|209425.9|209375.9|209403.4|209353.4|31
1638984100000|2021-12-08 17:21:40|209414.9|209364.9|209420|209370|209423.9|209373.9|209414.9|209364.9|18
1638984110000|2021-12-08 17:21:50|209417|209367|209423.8|209373.8|209424.4|209374.4|209415.3|209365.3|16
1638984120000|2021-12-08 17:22:00|209424|209374|209416.5|209366.5|209424|209374|209415|209365|30
1638984130000|2021-12-08 17:22:10|209416.9|209366.9|209390.4|209340.4|209420.6|209370.6|209382.1|209332.1|25
1638984140000|2021-12-08 17:22:20|209385.9|209335.9|209388.8|209338.8|209388.8|209338.8|209379.2|209329.2|24
1638984150000|2021-12-08 17:22:30|209387.8|209337.8|209364.5|209314.5|209389.9|209339.9|209362.7|209312.7|27
1638984160000|2021-12-08 17:22:40|209365.1|209315.1|209355.7|209305.7|209365.6|209315.6|209352.7|209302.7|24
1638984170000|2021-12-08 17:22:50|209358.1|209308.1|209363.1|209313.1|209363.9|209313.9|209358.1|209308.1|16
1638984180000|2021-12-08 17:23:00|209362.2|209312.2|209337.5|209287.5|209363.6|209313.6|209329.8|209279.8|28
1638984190000|2021-12-08 17:23:10|209338|209288|209336.8|209286.8|209338.2|209288.2|209334.6|209284.6|16
1638984200000|2021-12-08 17:23:20|209336.2|209286.2|209371.1|209221.1|209371.1|209286.2|209308.9|209208.9|20
1638984210000|2021-12-08 17:23:30|209321.5|209271.5|209319.6|209169.6|209334|209271.5|209271|209169.6|27
1638984220000|2021-12-08 17:23:40|209321.6|209171.6|209273.4|209223.4|209325.3|209226.1|209270.9|209169.4|21
1638984230000|2021-12-08 17:23:50|209273.1|209223.1|209275.1|209225.1|209325.2|209225.8|209272.9|209172.6|16
1638984240000|2021-12-08 17:24:00|209287.8|209237.8|209292.5|209242.5|209343.3|209252.1|209278.6|209185.8|31
1638984250000|2021-12-08 17:24:10|209291.8|209241.8|209270.9|209220.9|209294.2|209244.2|209269.7|209219.7|24
1638984260000|2021-12-08 17:24:20|209270.8|209220.8|209302.8|209152.8|209316|209221.2|209253.8|209149.8|25
1638984270000|2021-12-08 17:24:30|209245.6|209195.6|209254.4|209204.4|209254.6|209204.6|209245|209195|23
1638984280000|2021-12-08 17:24:40|209253.1|209203.1|209244.9|209194.9|209253.2|209203.2|209244.4|209194.4|26
1638984290000|2021-12-08 17:24:50|209245.5|209195.5|209245.4|209195.4|209249.7|209199.7|209239.6|209189.6|25
1638984300000|2021-12-08 17:25:00|209242.9|209192.9|209241.2|209191.2|209246.8|209196.8|209238.1|209188.1|25
1638984310000|2021-12-08 17:25:10|209244.4|209194.4|209241.7|209191.7|209244.7|209194.7|209238.5|209188.5|23
1638984320000|2021-12-08 17:25:20|209241.5|209191.5|209237.7|209187.7|209241.5|209191.5|209230.1|209180.1|26
1638984330000|2021-12-08 17:25:30|209239.1|209189.1|209238.2|209188.2|209242.4|209192.4|209237.6|209187.6|22
1638984340000|2021-12-08 17:25:40|209237.6|209187.6|209244.8|209194.8|209244.8|209194.8|209237.6|209187.6|21
1638984350000|2021-12-08 17:25:50|209243.7|209193.7|209239.6|209189.6|209244.1|209194.1|209202.8|209152.8|30
1638984360000|2021-12-08 17:26:00|209237.1|209187.1|209242.6|209192.6|209247.2|209197.2|209236.1|209186.1|29
1638984370000|2021-12-08 17:26:10|209229.7|209179.7|209291.9|209141.9|209294.1|209199.4|209223|209132.2|31
1638984380000|2021-12-08 17:26:20|209291.6|209141.6|209293.2|209143.2|209296.4|209188|209220|209124.2|26
1638984390000|2021-12-08 17:26:30|209290.8|209140.8|209241.6|209191.6|209296.6|209191.6|209232.9|209130.2|27
1638984400000|2021-12-08 17:26:40|209236.6|209186.6|209300.7|209150.7|209313.7|209201.5|209236.3|209150.1|27
1638984410000|2021-12-08 17:26:50|209303.2|209153.2|209319.4|209169.4|209323.1|209173.1|209300.9|209150.9|32
1638984420000|2021-12-08 17:27:00|209319.6|209169.6|209311.8|209161.8|209323.4|209173.4|209311.8|209161.8|25
1638984430000|2021-12-08 17:27:10|209314|209164|209306.6|209156.6|209314|209164|209299.7|209149.7|24
1638984440000|2021-12-08 17:27:20|209304.3|209154.3|209285.9|209235.9|209304.5|209235.9|209285.9|209151.7|15
1638984450000|2021-12-08 17:27:30|209287.6|209237.6|209356.9|209206.9|209356.9|209252.8|209287.6|209187.2|22
1638984460000|2021-12-08 17:27:40|209363.9|209213.9|209315.9|209265.9|209371.2|209266.1|209315.4|209213|23
1638984470000|2021-12-08 17:27:50|209367.3|209217.3|209372.5|209222.5|209375.4|209267.2|209317.1|209216.6|25
1638984480000|2021-12-08 17:28:00|209372.3|209222.3|209371.7|209221.7|209374|209224|209370.9|209220.9|16
1638984490000|2021-12-08 17:28:10|209375.2|209225.2|209373.8|209223.8|209375.2|209225.2|209368.4|209218.4|20
1638984500000|2021-12-08 17:28:20|209373.2|209223.2|209376.9|209226.9|209376.9|209226.9|209372.4|209222.4|18
1638984510000|2021-12-08 17:28:30|209376.5|209226.5|209373.5|209223.5|209376.7|209226.7|209371.5|209221.5|15
1638984520000|2021-12-08 17:28:40|209373.7|209223.7|209374.3|209224.3|209376|209226|209372.8|209222.8|11
1638984530000|2021-12-08 17:28:50|209374.6|209224.6|209325.4|209275.4|209375.7|209275.5|209324.4|209223.2|14
1638984540000|2021-12-08 17:29:00|209324.2|209274.2|209347.9|209297.9|209403.2|209297.9|209324.2|209230.9|22
1638984550000|2021-12-08 17:29:10|209353.5|209303.5|209335.5|209285.5|209386.2|209310.1|209335.5|209225.1|20
1638984560000|2021-12-08 17:29:20|209333.7|209283.7|209332.4|209282.4|209387.8|209288.4|209332.4|209231.5|29
1638984570000|2021-12-08 17:29:30|209333.6|209283.6|209358.4|209208.4|209363|209283.9|209308.2|209207.8|27
1638984580000|2021-12-08 17:29:40|209357.3|209207.3|209356.7|209206.7|209358.9|209208.9|209356.7|209206.7|15
1638984590000|2021-12-08 17:29:50|209355.5|209205.5|209358.8|209208.8|209358.8|209208.8|209355.5|209205.5|17
1638984600000|2021-12-08 17:30:00|209361.7|209211.7|209319|209269|209370|209269|209306.7|209205|33
1638984610000|2021-12-08 17:30:10|209343.9|209293.9|209396.4|209346.4|209397.1|209347.1|209343.9|209293.9|25
1638984620000|2021-12-08 17:30:20|209396.1|209346.1|209395.9|209345.9|209400.3|209350.3|209390.7|209340.7|27
1638984630000|2021-12-08 17:30:30|209396.9|209346.9|209392.2|209342.2|209401.8|209351.8|209384.9|209334.9|28
1638984640000|2021-12-08 17:30:40|209392.4|209342.4|209382.8|209332.8|209393.7|209343.7|209381.6|209331.6|18
1638984650000|2021-12-08 17:30:50|209383.2|209333.2|209385|209335|209390.1|209340.1|209380.9|209330.9|27
1638984660000|2021-12-08 17:31:00|209388|209338|209388.8|209338.8|209388.8|209338.8|209382|209332|18
1638984670000|2021-12-08 17:31:10|209389|209339|209439.2|209289.2|209444.9|209354.8|209387.7|209288.5|27
1638984680000|2021-12-08 17:31:20|209389.8|209339.8|209421.9|209371.9|209435.1|209385.1|209384.8|209334.8|30
1638984690000|2021-12-08 17:31:30|209421.4|209371.4|209389.2|209339.2|209461.7|209372.8|209389.2|209307.4|21
1638984700000|2021-12-08 17:31:40|209388.7|209338.7|209430|209280|209430|209347.1|209381.6|209280|30
1638984710000|2021-12-08 17:31:50|209431.1|209281.1|209386|209336|209432.3|209337.5|209385.4|209279.9|20
1638984720000|2021-12-08 17:32:00|209385.8|209335.8|209433.2|209283.2|209437|209336|209378|209279.6|25
1638984730000|2021-12-08 17:32:10|209436.4|209286.4|209380.6|209330.6|209437.7|209337.6|209380.6|209279.7|20
1638984740000|2021-12-08 17:32:20|209380|209330|209435.3|209285.3|209439.7|209340|209379.3|209281.7|24
1638984750000|2021-12-08 17:32:30|209434.5|209284.5|209435.9|209285.9|209436|209286|209430.4|209280.4|19
1638984760000|2021-12-08 17:32:40|209435.7|209285.7|209431.3|209281.3|209435.7|209333.6|209381.9|209280.2|17
1638984770000|2021-12-08 17:32:50|209431.9|209281.9|209433.4|209283.4|209435.8|209285.8|209428.8|209278.8|27
1638984780000|2021-12-08 17:33:00|209433.3|209283.3|209431.4|209281.4|209436.3|209286.3|209430.9|209280.9|28
1638984790000|2021-12-08 17:33:10|209433.3|209283.3|209440.6|209290.6|209441.2|209340.7|209390.7|209283.1|21
1638984800000|2021-12-08 17:33:20|209439.5|209289.5|209441.2|209291.2|209446.4|209341.5|209390.6|209286.9|30
1638984810000|2021-12-08 17:33:30|209441.1|209291.1|209435.9|209285.9|209442.1|209292.1|209434.8|209284.8|26
1638984820000|2021-12-08 17:33:40|209438.6|209288.6|209445.3|209295.3|209445.5|209346.7|209394.2|209286.7|23
1638984830000|2021-12-08 17:33:50|209445.7|209295.7|209438.3|209288.3|209446.6|209296.6|209438.3|209288.3|25
1638984840000|2021-12-08 17:34:00|209441.3|209291.3|209448.4|209298.4|209450.3|209300.3|209441.3|209291.3|26
1638984850000|2021-12-08 17:34:10|209392.7|209342.7|209391.8|209341.8|209443.7|209342.7|209390.4|209289.9|23
1638984860000|2021-12-08 17:34:20|209391.4|209341.4|209442|209292|209442.4|209346.1|209391.1|209288.9|21
1638984870000|2021-12-08 17:34:30|209438.3|209288.3|209442.8|209292.8|209445.7|209295.7|209438.3|209288.3|18
1638984880000|2021-12-08 17:34:40|209443|209293|209439.8|209289.8|209444.5|209294.5|209438.4|209288.4|9
1638984890000|2021-12-08 17:34:50|209440.7|209290.7|209441|209291|209441.1|209291.1|209438.3|209288.3|19
1638984900000|2021-12-08 17:35:00|209391.2|209341.2|209449.3|209299.3|209449.3|209358.1|209391.2|209298.6|11
1638984910000|2021-12-08 17:35:10|209450.8|209300.8|209449.5|209299.5|209456.3|209306.3|209449.5|209299.5|12
1638984920000|2021-12-08 17:35:20|209447|209297|209448.7|209298.7|209451.6|209301.6|209446.8|209296.8|10
1638984930000|2021-12-08 17:35:30|209448.9|209298.9|209449.2|209299.2|209450.8|209300.8|209448.4|209298.4|10
1638984940000|2021-12-08 17:35:40|209449.1|209299.1|209448.5|209298.5|209449.3|209299.3|209448.5|209298.5|8
1638984950000|2021-12-08 17:35:50|209446.2|209296.2|209401.7|209351.7|209456.2|209352.8|209401.7|209295.9|15
1638984960000|2021-12-08 17:36:00|209402.4|209352.4|209405.9|209355.9|209406.3|209356.3|209401.5|209351.5|17
1638984970000|2021-12-08 17:36:10|209403.3|209353.3|209452.7|209302.7|209452.7|209354.8|209398.4|209302.7|19
1638984980000|2021-12-08 17:36:20|209457.6|209307.6|209463.9|209313.9|209467.7|209317.7|209454.4|209304.4|32
1638984990000|2021-12-08 17:36:30|209453.3|209403.3|209457.4|209407.4|209508.9|209408.9|209453.3|209355.8|23
1638985000000|2021-12-08 17:36:40|209455.9|209405.9|209465.6|209415.6|209518.3|209418.4|209455.9|209365.5|21
1638985010000|2021-12-08 17:36:50|209465.5|209415.5|209463.8|209413.8|209465.5|209415.5|209462.8|209412.8|14
1638985020000|2021-12-08 17:37:00|209463.1|209413.1|209463.2|209413.2|209464.6|209414.6|209461.9|209411.9|12
1638985030000|2021-12-08 17:37:10|209462.6|209412.6|209463|209413|209464.1|209414.1|209461.9|209411.9|12
1638985040000|2021-12-08 17:37:20|209462.8|209412.8|209465.8|209415.8|209465.8|209415.8|209459.8|209409.8|15
1638985050000|2021-12-08 17:37:30|209461.8|209411.8|209463.4|209413.4|209470.2|209420.2|209461.8|209411.8|27
1638985060000|2021-12-08 17:37:40|209464|209414|209520.5|209370.5|209526|209426.2|209463.1|209370.5|21
1638985070000|2021-12-08 17:37:50|209517.7|209367.7|209514.7|209364.7|209522.6|209421.6|209471.6|209364.7|28
1638985080000|2021-12-08 17:38:00|209515.2|209365.2|209520.2|209370.2|209523|209373|209514.1|209364.1|26
1638985090000|2021-12-08 17:38:10|209519.7|209369.7|209523.9|209373.9|209524.1|209427.6|209466.9|209366.6|20
1638985100000|2021-12-08 17:38:20|209523.3|209373.3|209516.8|209366.8|209523.7|209422.5|209458.1|209365.3|24
1638985110000|2021-12-08 17:38:30|209516.7|209366.7|209427.9|209377.9|209517.6|209412.4|209424.2|209325.7|30
1638985120000|2021-12-08 17:38:40|209425.4|209375.4|209422.8|209372.8|209480.1|209377.5|209418.8|209309.8|21
1638985130000|2021-12-08 17:38:50|209424.4|209374.4|209471|209321|209472.9|209374.4|209424.4|209318.4|25
1638985140000|2021-12-08 17:39:00|209471.2|209321.2|209442.4|209292.4|209471.8|209341.5|209389.2|209289.7|26
1638985150000|2021-12-08 17:39:10|209441.7|209291.7|209418.7|209268.7|209442.1|209336.8|209361.8|209264.3|25
1638985160000|2021-12-08 17:39:20|209368.7|209318.7|209436.2|209286.2|209437.3|209322.3|209363.4|209265|27
1638985170000|2021-12-08 17:39:30|209436.1|209286.1|209385|209335|209437.3|209336|209383|209284.2|25
1638985180000|2021-12-08 17:39:40|209384.9|209334.9|209353|209303|209434.9|209334.9|209351.8|209256.5|20
1638985190000|2021-12-08 17:39:50|209353.6|209303.6|209350.9|209300.9|209353.6|209303.6|209349.8|209299.8|18
1638985200000|2021-12-08 17:40:00|209352.7|209302.7|209414.1|209264.1|209415.3|209319.3|209351.6|209263.7|27
1638985210000|2021-12-08 17:40:10|209413.6|209263.6|209385.7|209335.7|209439.2|209339.1|209375.9|209263.6|21
1638985220000|2021-12-08 17:40:20|209385|209335|209357.6|209307.6|209407.8|209335|209354.9|209250|25
1638985230000|2021-12-08 17:40:30|209357.9|209307.9|209358.2|209308.2|209360.4|209310.4|209355.4|209305.4|24
1638985240000|2021-12-08 17:40:40|209360.2|209310.2|209355.6|209305.6|209360.2|209310.2|209351.9|209301.9|18
1638985250000|2021-12-08 17:40:50|209355.8|209305.8|209352|209302|209355.9|209305.9|209352|209302|14
1638985260000|2021-12-08 17:41:00|209346.4|209296.4|209306.4|209256.4|209353|209301.4|209299.2|209203|23
1638985270000|2021-12-08 17:41:10|209306.3|209256.3|209300.6|209250.6|209350.5|209256.9|209299.3|209198.7|19
1638985280000|2021-12-08 17:41:20|209304.7|209254.7|209353.8|209203.8|209355.2|209255|209302.2|209197.7|25
1638985290000|2021-12-08 17:41:30|209354.5|209204.5|209392|209242|209394.8|209287.9|209337.9|209201.7|24
1638985300000|2021-12-08 17:41:40|209391.4|209241.4|209385.4|209235.4|209392.1|209242.1|209385.4|209235.4|20
1638985310000|2021-12-08 17:41:50|209385.8|209235.8|209362|209212|209386.4|209267.2|209312.3|209207|25
1638985320000|2021-12-08 17:42:00|209361.8|209211.8|209360|209210|209361.8|209211.8|209358.1|209208.1|18
1638985330000|2021-12-08 17:42:10|209361.2|209211.2|209388.6|209238.6|209388.6|209238.6|209357.5|209207.5|15
1638985340000|2021-12-08 17:42:20|209391.3|209241.3|209385.3|209235.3|209392.4|209290.6|209339.3|209234.2|27
1638985350000|2021-12-08 17:42:30|209383.7|209233.7|209386.9|209236.9|209388.2|209285.4|209332.8|209229|22
1638985360000|2021-12-08 17:42:40|209387.4|209237.4|209390.9|209240.9|209391|209241|209386.1|209236.1|25
1638985370000|2021-12-08 17:42:50|209388.9|209238.9|209390|209240|209392.2|209242.2|209384.4|209234.4|16
1638985380000|2021-12-08 17:43:00|209389.1|209239.1|209387|209237|209390|209240|209384.7|209234.7|23
1638985390000|2021-12-08 17:43:10|209386.7|209236.7|209332.9|209282.9|209389.4|209287.1|209332.6|209234.8|22
1638985400000|2021-12-08 17:43:20|209334.4|209284.4|209335|209285|209336.9|209286.9|209333.9|209283.9|19
1638985410000|2021-12-08 17:43:30|209334.7|209284.7|209338|209288|209340.3|209290.3|209334.7|209284.7|14
1638985420000|2021-12-08 17:43:40|209338.3|209288.3|209354.9|209304.9|209396.2|209304.9|209338.3|209240|22
1638985430000|2021-12-08 17:43:50|209407.1|209257.1|209400.2|209250.2|209408.1|209307.8|209356|209250.2|20
1638985440000|2021-12-08 17:44:00|209397.1|209247.1|209376.9|209326.9|209426.7|209327.3|209376.9|209247.1|21
1638985450000|2021-12-08 17:44:10|209376.8|209326.8|209425.8|209275.8|209425.8|209326.8|209372.6|209270.6|24
1638985460000|2021-12-08 17:44:20|209423.1|209273.1|209446.4|209296.4|209449.9|209348.8|209392.5|209271|31
1638985470000|2021-12-08 17:44:30|209446.2|209296.2|209443.9|209293.9|209450.1|209300.1|209442.5|209292.5|19
1638985480000|2021-12-08 17:44:40|209444.9|209294.9|209398.3|209348.3|209446.2|209348.3|209394.5|209294|14
1638985490000|2021-12-08 17:44:50|209398.5|209348.5|209401.9|209351.9|209402.1|209352.1|209394.5|209344.5|27
1638985500000|2021-12-08 17:45:00|209452.6|209302.6|209446|209296|209452.6|209302.6|209445.8|209295.8|22
1638985510000|2021-12-08 17:45:10|209446.4|209296.4|209498.9|209348.9|209501.5|209400.5|209405.9|209296.4|30
1638985520000|2021-12-08 17:45:20|209497.4|209347.4|209436.3|209386.3|209501.4|209402.6|209436.2|209334.1|32
1638985530000|2021-12-08 17:45:30|209437.4|209387.4|209532.2|209382.2|209541.3|209438.2|209437.4|209350|38
1638985540000|2021-12-08 17:45:40|209532.5|209382.5|209529.3|209379.3|209535.2|209385.2|209528.8|209378.8|21
1638985550000|2021-12-08 17:45:50|209529.8|209379.8|209531.6|209381.6|209531.6|209381.6|209528.7|209378.7|22
1638985560000|2021-12-08 17:46:00|209530.3|209380.3|209529.9|209379.9|209534.6|209384.6|209525.8|209375.8|25
1638985570000|2021-12-08 17:46:10|209530.1|209380.1|209536.1|209386.1|209536.1|209386.1|209530|209380|21
1638985580000|2021-12-08 17:46:20|209533|209383|209529.8|209379.8|209541.7|209391.7|209528.3|209378.3|27
1638985590000|2021-12-08 17:46:30|209529.3|209379.3|209478.7|209428.7|209533.1|209429.3|209475.5|209375.5|27
1638985600000|2021-12-08 17:46:40|209477.4|209427.4|209482.7|209432.7|209483.7|209433.7|209477.4|209427.4|23
1638985610000|2021-12-08 17:46:50|209481.5|209431.5|209479.4|209429.4|209482|209432|209479.4|209429.4|19
1638985620000|2021-12-08 17:47:00|209478.5|209428.5|209479.9|209429.9|209532|209429.9|209478|209379.9|20
1638985630000|2021-12-08 17:47:10|209479.7|209429.7|209457.1|209407.1|209481.7|209431.7|209457.1|209407.1|22
1638985640000|2021-12-08 17:47:20|209521.5|209371.5|209476|209426|209525.6|209435.8|209475.5|209371.4|27
1638985650000|2021-12-08 17:47:30|209476.1|209426.1|209478.4|209428.4|209479.9|209429.9|209475.3|209425.3|20
1638985660000|2021-12-08 17:47:40|209477|209427|209526.2|209376.2|209526.2|209428.3|209474.7|209376.2|21
1638985670000|2021-12-08 17:47:50|209526.1|209376.1|209475.3|209425.3|209526.1|209426.4|209472.7|209375.5|19
1638985680000|2021-12-08 17:48:00|209475.6|209425.6|209467.6|209417.6|209525.8|209426|209467.1|209373.8|21
1638985690000|2021-12-08 17:48:10|209467.9|209417.9|209469.3|209419.3|209470.2|209420.2|209465.9|209415.9|22
1638985700000|2021-12-08 17:48:20|209469.9|209419.9|209520.3|209370.3|209520.3|209430.4|209467|209369|25
1638985710000|2021-12-08 17:48:30|209520.5|209370.5|209471.7|209421.7|209523.7|209422.3|209454.9|209361.2|31
1638985720000|2021-12-08 17:48:40|209468.8|209418.8|209464.4|209414.4|209469|209419|209463.4|209413.4|27
1638985730000|2021-12-08 17:48:50|209464.8|209414.8|209464.5|209414.5|209465.8|209415.8|209464.5|209414.5|18
1638985740000|2021-12-08 17:49:00|209465.8|209415.8|209466|209416|209470.6|209420.6|209465.8|209415.8|25
1638985750000|2021-12-08 17:49:10|209466.6|209416.6|209467|209417|209467|209417|209464.6|209414.6|26
1638985760000|2021-12-08 17:49:20|209466.8|209416.8|209463.7|209413.7|209467.5|209417.5|209462.8|209412.8|19
1638985770000|2021-12-08 17:49:30|209464|209414|209518.6|209368.6|209519.1|209419.6|209460.4|209365.3|30
1638985780000|2021-12-08 17:49:40|209518.2|209368.2|209464.8|209414.8|209518.8|209419.3|209464.8|209367|34
1638985790000|2021-12-08 17:49:50|209468.5|209418.5|209463.7|209413.7|209468.5|209418.5|209463|209413|18
1638985800000|2021-12-08 17:50:00|209464|209414|209452.6|209302.6|209526.7|209427|209452|209302|27
1638985810000|2021-12-08 17:50:10|209453.2|209303.2|209450.9|209300.9|209457|209355.2|209402.6|209299.9|31
1638985820000|2021-12-08 17:50:20|209459.1|209309.1|209438.9|209388.9|209494.6|209394.1|209404.6|209303.8|28
1638985830000|2021-12-08 17:50:30|209438.8|209388.8|209429.3|209379.3|209489.1|209391.4|209429.3|209327.4|19
1638985840000|2021-12-08 17:50:40|209426.9|209376.9|209495.5|209345.5|209495.5|209378.3|209426.5|209300.3|18
1638985850000|2021-12-08 17:50:50|209490.5|209340.5|209396.6|209346.6|209492|209388.6|209395.9|209296.1|24
1638985860000|2021-12-08 17:51:00|209395.6|209345.6|209404.6|209354.6|209404.8|209354.8|209395.6|209345.6|16
1638985870000|2021-12-08 17:51:10|209402.6|209352.6|209395.1|209345.1|209445.9|209355.5|209395.1|209295|19
1638985880000|2021-12-08 17:51:20|209396.6|209346.6|209384|209334|209455.6|209349.8|209382.3|209282|26
1638985890000|2021-12-08 17:51:30|209380.9|209330.9|209353.3|209303.3|209408.4|209330.9|209351.8|209256.6|21
1638985900000|2021-12-08 17:51:40|209352.2|209302.2|209399.2|209249.2|209403.5|209310.8|209333.1|209241|26
1638985910000|2021-12-08 17:51:50|209404.5|209254.5|209387.5|209237.5|209412.3|209314.6|209342.9|209236.7|32
1638985920000|2021-12-08 17:52:00|209387.7|209237.7|209356|209206|209399.2|209289.5|209310.7|209206|23
1638985930000|2021-12-08 17:52:10|209360.8|209210.8|209383.9|209233.9|209383.9|209263.5|209312.4|209193.6|32
1638985940000|2021-12-08 17:52:20|209396.1|209246.1|209389.7|209239.7|209396.9|209246.9|209389.3|209239.3|29
1638985950000|2021-12-08 17:52:30|209389.9|209239.9|209432.5|209282.5|209437.5|209305.1|209350.4|209239.9|20
1638985960000|2021-12-08 17:52:40|209432.9|209282.9|209445.2|209295.2|209445.2|209295.2|209432.9|209282.9|22
1638985970000|2021-12-08 17:52:50|209441.7|209291.7|209428.6|209278.6|209444|209294|209425.2|209275.2|29
1638985980000|2021-12-08 17:53:00|209431.9|209281.9|209443.2|209293.2|209447.4|209297.4|209429.5|209279.5|22
1638985990000|2021-12-08 17:53:10|209442.7|209292.7|209407|209257|209443.9|209317.3|209367.3|209253.4|27
1638986000000|2021-12-08 17:53:20|209405.9|209255.9|209419.1|209269.1|209422|209317.8|209361|209255.9|25
1638986010000|2021-12-08 17:53:30|209371.5|209321.5|209471.1|209321.1|209477.8|209366|209362.5|209261.1|27
1638986020000|2021-12-08 17:53:40|209474.1|209324.1|209464.3|209314.3|209474.1|209324.1|209455.4|209305.4|33
1638986030000|2021-12-08 17:53:50|209462.5|209312.5|209454.5|209304.5|209462.5|209312.5|209454.4|209304.4|20
1638986040000|2021-12-08 17:54:00|209455.1|209305.1|209455.6|209305.6|209456|209306|209452.2|209302.2|12
1638986050000|2021-12-08 17:54:10|209455.2|209305.2|209462.7|209312.7|209470.3|209320.3|209455.2|209305.2|31
1638986060000|2021-12-08 17:54:20|209462.2|209312.2|209441.2|209291.2|209462.2|209312.2|209430.8|209280.8|31
1638986070000|2021-12-08 17:54:30|209440.4|209290.4|209446.4|209296.4|209450.3|209300.3|209432.4|209282.4|25
1638986080000|2021-12-08 17:54:40|209449.1|209299.1|209438.1|209288.1|209449.1|209299.1|209437|209287|25
1638986090000|2021-12-08 17:54:50|209438|209288|209446.7|209296.7|209450.3|209300.3|209436.3|209286.3|20
1638986100000|2021-12-08 17:55:00|209438.7|209288.7|209469.8|209319.8|209477.7|209327.7|209438.7|209288.7|24
1638986110000|2021-12-08 17:55:10|209465.2|209315.2|209460.1|209310.1|209469.1|209319.1|209460.1|209310.1|25
1638986120000|2021-12-08 17:55:20|209460.7|209310.7|209444.6|209294.6|209465.6|209315.6|209435.9|209285.9|25
1638986130000|2021-12-08 17:55:30|209444.2|209294.2|209439.8|209289.8|209447.2|209297.2|209439.3|209289.3|22
1638986140000|2021-12-08 17:55:40|209441.5|209291.5|209435|209285|209442.2|209292.2|209435|209285|15
1638986150000|2021-12-08 17:55:50|209432.5|209282.5|209401.3|209251.3|209432.5|209282.5|209399|209249|32
1638986160000|2021-12-08 17:56:00|209400|209250|209413.2|209263.2|209424|209274|209399.5|209249.5|24
1638986170000|2021-12-08 17:56:10|209415.4|209265.4|209413.2|209263.2|209423.9|209273.9|209401.3|209251.3|23
1638986180000|2021-12-08 17:56:20|209410.3|209260.3|209366.3|209316.3|209441.5|209316.3|209366.3|209260.3|29
1638986190000|2021-12-08 17:56:30|209421.2|209271.2|209410.1|209260.1|209425.2|209275.2|209410|209260|30
1638986200000|2021-12-08 17:56:40|209355|209205|209349.7|209199.7|209357.9|209207.9|209341.5|209191.5|27
1638986210000|2021-12-08 17:56:50|209350.3|209200.3|209372.5|209222.5|209376.5|209226.5|209349.5|209199.5|23
1638986220000|2021-12-08 17:57:00|209374.4|209224.4|209350.1|209200.1|209376.1|209226.1|209347.7|209197.7|28
1638986230000|2021-12-08 17:57:10|209350.2|209200.2|209356.3|209206.3|209370.2|209220.2|209343.6|209193.6|25
1638986240000|2021-12-08 17:57:20|209357.7|209207.7|209355|209205|209360.6|209210.6|209345.3|209195.3|30
1638986250000|2021-12-08 17:57:30|209354.9|209204.9|209361.4|209211.4|209361.4|209211.4|209351.9|209201.9|24
1638986260000|2021-12-08 17:57:40|209365.1|209215.1|209370.9|209220.9|209379.6|209275.7|209325.7|209215.1|23
1638986270000|2021-12-08 17:57:50|209369.4|209219.4|209369.7|209219.7|209370.6|209259.8|209309.8|209203.5|30
1638986280000|2021-12-08 17:58:00|209360.2|209210.2|209371.8|209221.8|209375|209225|209360.2|209210.2|20
1638986290000|2021-12-08 17:58:10|209369.3|209219.3|209364.4|209214.4|209371.1|209221.1|209364.4|209214.4|23
1638986300000|2021-12-08 17:58:20|209365.9|209215.9|209365.1|209215.1|209367.7|209217.7|209364.6|209214.6|16
1638986310000|2021-12-08 17:58:30|209366.4|209216.4|209373.4|209223.4|209374.1|209224.1|209365.5|209215.5|15
1638986320000|2021-12-08 17:58:40|209373|209223|209370.4|209220.4|209375.3|209225.3|209369.1|209219.1|19
1638986330000|2021-12-08 17:58:50|209368.6|209218.6|209390.4|209240.4|209390.5|209240.5|209368.6|209218.6|21
1638986340000|2021-12-08 17:59:00|209389.9|209239.9|209405.1|209255.1|209413.5|209263.5|209389.7|209239.7|22
1638986350000|2021-12-08 17:59:10|209414.3|209264.3|209415.6|209265.6|209418|209268|209410.7|209260.7|27
1638986360000|2021-12-08 17:59:20|209416.2|209266.2|209408.6|209258.6|209416.2|209266.2|209408.3|209258.3|22
1638986370000|2021-12-08 17:59:30|209408.9|209258.9|209359.7|209309.7|209410.1|209311.4|209355.4|209258.7|17
1638986380000|2021-12-08 17:59:40|209359.3|209309.3|209418.2|209268.2|209419.5|209310.1|209354.4|209261.1|32
1638986390000|2021-12-08 17:59:50|209417.5|209267.5|209427.2|209277.2|209438.5|209288.5|209417.5|209267.5|33
1638986400000|2021-12-08 18:00:00|209424.6|209274.6|209437.8|209287.8|209443.4|209293.4|209424.6|209274.6|35
1638986410000|2021-12-08 18:00:10|209441.6|209291.6|209444.9|209294.9|209446.3|209349|209388.7|209290.2|33
1638986420000|2021-12-08 18:00:20|209398.5|209348.5|209411.6|209361.6|209463.9|209367|209388.3|209281.9|32
1638986430000|2021-12-08 18:00:30|209412.1|209362.1|209474.6|209324.6|209480|209364.4|209412.1|209323.5|28
1638986440000|2021-12-08 18:00:40|209474.7|209324.7|209500.3|209350.3|209506.8|209356.8|209474.6|209324.6|22
1638986450000|2021-12-08 18:00:50|209502|209352|209512.4|209362.4|209512.5|209362.5|209499.1|209349.1|23
1638986460000|2021-12-08 18:01:00|209514.1|209364.1|209440.2|209290.2|209514.1|209410|209433.7|209283.7|35
1638986470000|2021-12-08 18:01:10|209439.2|209289.2|209439.2|209289.2|209441.6|209291.6|209425.9|209275.9|34
1638986480000|2021-12-08 18:01:20|209436.6|209286.6|209432.6|209282.6|209438.1|209288.1|209428.9|209278.9|31
1638986490000|2021-12-08 18:01:30|209435.7|209285.7|209458.9|209308.9|209459.4|209338.5|209388.2|209280.4|33
1638986500000|2021-12-08 18:01:40|209455.2|209305.2|209464.4|209314.4|209469|209319|209453.1|209303.1|34
1638986510000|2021-12-08 18:01:50|209464.5|209314.5|209454.7|209304.7|209464.6|209314.6|209450.2|209300.2|31
1638986520000|2021-12-08 18:02:00|209456.5|209306.5|209514.5|209364.5|209523.7|209418.3|209445.2|209295.2|35
1638986530000|2021-12-08 18:02:10|209519.7|209369.7|209480.8|209330.8|209519.7|209422.1|209466.9|209326.9|38
1638986540000|2021-12-08 18:02:20|209483.1|209333.1|209496.5|209346.5|209497.9|209347.9|209477.4|209327.4|38
1638986550000|2021-12-08 18:02:30|209496.3|209346.3|209469.2|209319.2|209501.6|209351.6|209459.7|209309.7|35
1638986560000|2021-12-08 18:02:40|209470.2|209320.2|209480.1|209330.1|209483.5|209333.5|209467.1|209317.1|27
1638986570000|2021-12-08 18:02:50|209481.3|209331.3|209476.7|209326.7|209483.5|209333.5|209476.5|209326.5|26
1638986580000|2021-12-08 18:03:00|209477.6|209327.6|209476.8|209326.8|209482.2|209332.2|209475.9|209325.9|30
1638986590000|2021-12-08 18:03:10|209462.8|209312.8|209449.9|209299.9|209462.8|209312.8|209430.7|209280.7|33
1638986600000|2021-12-08 18:03:20|209450.4|209300.4|209453.3|209303.3|209453.9|209303.9|209444.9|209294.9|25
1638986610000|2021-12-08 18:03:30|209453.4|209303.4|209452.8|209302.8|209453.8|209353.5|209402.9|209300.6|18
1638986620000|2021-12-08 18:03:40|209451.5|209301.5|209426.7|209276.7|209451.5|209301.5|209416|209266|21
1638986630000|2021-12-08 18:03:50|209427.4|209277.4|209426.5|209276.5|209429|209327.4|209375.9|209268.1|22
1638986640000|2021-12-08 18:04:00|209426.7|209276.7|209467.9|209317.9|209469|209319|209426.7|209276.7|38
1638986650000|2021-12-08 18:04:10|209467.6|209317.6|209474|209324|209487.2|209369.4|209419.4|209317.6|27
1638986660000|2021-12-08 18:04:20|209487.1|209337.1|209490.7|209340.7|209492.5|209342.5|209487.1|209337.1|22
1638986670000|2021-12-08 18:04:30|209490.9|209340.9|209523.3|209373.3|209534.5|209433.7|209428.9|209323.6|28
1638986680000|2021-12-08 18:04:40|209524.1|209374.1|209526.7|209376.7|209531.9|209434.3|209475.1|209374|28
1638986690000|2021-12-08 18:04:50|209527.2|209377.2|209527.1|209377.1|209530.2|209380.2|209521.7|209371.7|25
1638986700000|2021-12-08 18:05:00|209528.7|209378.7|209446.2|209396.2|209528.7|209401.2|209445.8|209349.4|31
1638986710000|2021-12-08 18:05:10|209448.1|209398.1|209516.7|209366.7|209520.6|209407.1|209448.1|209365.5|24
1638986720000|2021-12-08 18:05:20|209517.2|209367.2|209527|209377|209535|209425.2|209474.4|209367.2|32
1638986730000|2021-12-08 18:05:30|209526.3|209376.3|209527.3|209377.3|209531.1|209425.3|209472.3|209370.6|24
1638986740000|2021-12-08 18:05:40|209525.3|209375.3|209528.1|209378.1|209528.1|209378.1|209515.2|209365.2|23
1638986750000|2021-12-08 18:05:50|209520.7|209370.7|209518.8|209368.8|209526.5|209376.5|209514.5|209364.5|25
1638986760000|2021-12-08 18:06:00|209519.2|209369.2|209521.9|209371.9|209526|209376|209515|209365|24
1638986770000|2021-12-08 18:06:10|209520.9|209370.9|209530.2|209380.2|209530.2|209380.2|209519|209369|27
1638986780000|2021-12-08 18:06:20|209524|209374|209519.2|209369.2|209534.3|209384.3|209518.2|209368.2|23
1638986790000|2021-12-08 18:06:30|209518.6|209368.6|209513.1|209363.1|209521.6|209418.6|209467.6|209361.5|14
1638986800000|2021-12-08 18:06:40|209514.8|209364.8|209523.1|209373.1|209524.2|209374.2|209514.8|209364.8|22
1638986810000|2021-12-08 18:06:50|209523.2|209373.2|209525|209375|209525.8|209375.8|209522.6|209372.6|27
1638986820000|2021-12-08 18:07:00|209515.8|209365.8|209519.8|209369.8|209521.3|209371.3|209512.3|209362.3|30
1638986830000|2021-12-08 18:07:10|209520.2|209370.2|209498.9|209348.9|209520.2|209419.6|209466.9|209347.6|24
1638986840000|2021-12-08 18:07:20|209497.3|209347.3|209445.8|209395.8|209498.3|209398.7|209445.8|209346.5|16
1638986850000|2021-12-08 18:07:30|209441.5|209391.5|209447.9|209397.9|209448.4|209398.4|209441.5|209391.5|18
1638986860000|2021-12-08 18:07:40|209448.1|209398.1|209497.1|209347.1|209499.5|209399|209447.1|209347.1|21
1638986870000|2021-12-08 18:07:50|209497|209347|209497.4|209347.4|209498.2|209394.5|209443.6|209344.5|17
1638986880000|2021-12-08 18:08:00|209497.7|209347.7|209492.7|209342.7|209497.7|209347.7|209492.2|209342.2|19
1638986890000|2021-12-08 18:08:10|209492.6|209342.6|209489.2|209339.2|209492.6|209342.6|209489.2|209339.2|16
1638986900000|2021-12-08 18:08:20|209490.2|209340.2|209487.2|209337.2|209491|209341|209487.2|209337.2|15
1638986910000|2021-12-08 18:08:30|209487.3|209337.3|209488.4|209338.4|209488.4|209338.4|209486.7|209336.7|17
1638986920000|2021-12-08 18:08:40|209444.6|209394.6|209447.3|209397.3|209506|209399.8|209443.7|209343.9|25
1638986930000|2021-12-08 18:08:50|209454.9|209404.9|209449.2|209399.2|209454.9|209404.9|209449.2|209399.2|18
1638986940000|2021-12-08 18:09:00|209450.5|209400.5|209449.3|209399.3|209452.2|209402.2|209448.2|209398.2|19
1638986950000|2021-12-08 18:09:10|209448.8|209398.8|209427.6|209377.6|209477.1|209398.8|209425.8|209324.2|19
1638986960000|2021-12-08 18:09:20|209429.1|209379.1|209433.3|209383.3|209433.3|209383.3|209424.2|209374.2|26
1638986970000|2021-12-08 18:09:30|209433.6|209383.6|209437.5|209387.5|209485.6|209390.2|209430.9|209332.1|28
1638986980000|2021-12-08 18:09:40|209436.9|209386.9|209432.1|209382.1|209438.3|209388.3|209431.2|209381.2|23
1638986990000|2021-12-08 18:09:50|209432.6|209382.6|209432.7|209382.7|209433.6|209383.6|209430.9|209380.9|18
1638987000000|2021-12-08 18:10:00|209431.6|209381.6|209426.6|209376.6|209432.2|209382.2|209425.8|209375.8|11
1638987010000|2021-12-08 18:10:10|209428.1|209378.1|209430|209380|209431.2|209381.2|209427.7|209377.7|14
1638987020000|2021-12-08 18:10:20|209430.9|209380.9|209475.6|209325.6|209479|209381.3|209427.1|209322.4|21
1638987030000|2021-12-08 18:10:30|209473.2|209323.2|209466.4|209316.4|209486.9|209379.1|209424.2|209315.8|32
1638987040000|2021-12-08 18:10:40|209467.3|209317.3|209454.6|209304.6|209477.5|209375.4|209412.6|209303.1|24
1638987050000|2021-12-08 18:10:50|209452|209302|209401.4|209351.4|209453.4|209357.5|209399.9|209300.8|19
1638987060000|2021-12-08 18:11:00|209401.6|209351.6|209453.4|209303.4|209454.5|209351.7|209400.7|209303.4|9
1638987070000|2021-12-08 18:11:10|209447|209297|209431.4|209281.4|209447|209347.6|209377|209272.8|26
1638987080000|2021-12-08 18:11:20|209431.1|209281.1|209414.6|209264.6|209431.7|209315.8|209365.8|209260.2|28
1638987090000|2021-12-08 18:11:30|209416.5|209266.5|209358.6|209308.6|209417.5|209312.5|209356.1|209259.2|25
1638987100000|2021-12-08 18:11:40|209358|209308|209348.3|209298.3|209401.4|209308|209345.2|209248.2|24
1638987110000|2021-12-08 18:11:50|209349.2|209299.2|209391.6|209341.6|209447.2|209342.1|209347.5|209257.6|25
1638987120000|2021-12-08 18:12:00|209392|209342|209391.9|209341.9|209446.5|209347.3|209390.8|209290.8|26
1638987130000|2021-12-08 18:12:10|209390.1|209340.1|209395.6|209345.6|209447.7|209346.6|209390.1|209293.5|15
1638987140000|2021-12-08 18:12:20|209396.4|209346.4|209395.2|209345.2|209439.1|209347.9|209388.9|209287.8|22
1638987150000|2021-12-08 18:12:30|209394.9|209344.9|209395.8|209345.8|209396.6|209346.6|209393.2|209343.2|9
1638987160000|2021-12-08 18:12:40|209396.7|209346.7|209379.6|209329.6|209439|209346.7|209379.6|209288.4|23
1638987170000|2021-12-08 18:12:50|209385.2|209335.2|209389.2|209339.2|209390.7|209340.7|209381.4|209331.4|22
1638987180000|2021-12-08 18:13:00|209389.1|209339.1|209390.1|209340.1|209391.6|209341.6|209389.1|209339.1|13
1638987190000|2021-12-08 18:13:10|209389.9|209339.9|209483.4|209333.4|209490.2|209385.4|209389.9|209289.6|27
1638987200000|2021-12-08 18:13:20|209483.9|209333.9|209422.7|209372.7|209484|209384.9|209422.7|209320.1|27
1638987210000|2021-12-08 18:13:30|209420|209370|209431.2|209381.2|209481.8|209385.8|209420|209323.7|23
1638987220000|2021-12-08 18:13:40|209431.4|209381.4|209428.3|209378.3|209431.4|209381.4|209425.9|209375.9|19
1638987230000|2021-12-08 18:13:50|209428.1|209378.1|209476.5|209326.5|209476.5|209378.5|209421.6|209319.6|23
1638987240000|2021-12-08 18:14:00|209476.7|209326.7|209478.7|209328.7|209489.6|209339.6|209470.3|209320.3|32
1638987250000|2021-12-08 18:14:10|209476.9|209326.9|209425.8|209375.8|209479.3|209380.5|209425.3|209326.9|22
1638987260000|2021-12-08 18:14:20|209426.6|209376.6|209440.3|209390.3|209494.1|209392.1|209420.9|209325.2|16
1638987270000|2021-12-08 18:14:30|209440.4|209390.4|209438.1|209388.1|209442|209392|209436.5|209386.5|15
1638987280000|2021-12-08 18:14:40|209437.9|209387.9|209479.6|209329.6|209480.4|209388.8|209435.2|209325.3|23
1638987290000|2021-12-08 18:14:50|209477.7|209327.7|209430.5|209280.5|209477.7|209379.5|209371.7|209275.6|25
1638987300000|2021-12-08 18:15:00|209427.2|209277.2|209442|209292|209443.4|209328.3|209378.3|209271.5|30
1638987310000|2021-12-08 18:15:10|209441.7|209291.7|209389.6|209339.6|209442|209339.9|209388.5|209290.9|14
1638987320000|2021-12-08 18:15:20|209390|209340|209436.9|209286.9|209436.9|209340|209385|209284.3|18
1638987330000|2021-12-08 18:15:30|209436.2|209286.2|209440.2|209290.2|209441.2|209291.2|209436.2|209286.2|16
1638987340000|2021-12-08 18:15:40|209440|209290|209439.3|209289.3|209440.6|209290.6|209437|209287|15
1638987350000|2021-12-08 18:15:50|209440.5|209290.5|209438.2|209288.2|209440.5|209290.5|209436.3|209286.3|13
1638987360000|2021-12-08 18:16:00|209438.1|209288.1|209389.1|209339.1|209438.3|209339.7|209388.8|209286.7|12
1638987370000|2021-12-08 18:16:10|209389|209339|209385.8|209335.8|209389|209339|209385.1|209335.1|13
1638987380000|2021-12-08 18:16:20|209433.8|209283.8|209388.3|209338.3|209433.8|209340|209388.2|209283.8|6
1638987390000|2021-12-08 18:16:30|209387.6|209337.6|209385.2|209335.2|209389.1|209339.1|209385.2|209335.2|8
1638987400000|2021-12-08 18:16:40|209385.3|209335.3|209388.9|209338.9|209389.8|209339.8|209385.1|209335.1|13
1638987410000|2021-12-08 18:16:50|209389.2|209339.2|209386.1|209336.1|209390.5|209340.5|209386.1|209336.1|12
1638987420000|2021-12-08 18:17:00|209388.6|209338.6|209388.4|209338.4|209389.6|209339.6|209386.8|209336.8|13
1638987430000|2021-12-08 18:17:10|209389.2|209339.2|209386.5|209336.5|209390.4|209340.4|209385.8|209335.8|14
1638987440000|2021-12-08 18:17:20|209386.6|209336.6|209388.8|209338.8|209390.8|209340.8|209386.4|209336.4|12
1638987450000|2021-12-08 18:17:30|209389.7|209339.7|209391.3|209341.3|209393.3|209343.3|209389.7|209339.7|17
1638987460000|2021-12-08 18:17:40|209392.3|209342.3|209391.1|209341.1|209392.4|209342.4|209387.8|209337.8|13
1638987470000|2021-12-08 18:17:50|209390.9|209340.9|209393.8|209343.8|209448.8|209347.4|209390.9|209296.3|18
1638987480000|2021-12-08 18:18:00|209394.1|209344.1|209399.2|209349.2|209400.9|209350.9|209393.7|209343.7|19
1638987490000|2021-12-08 18:18:10|209399.1|209349.1|209395.5|209345.5|209399.1|209349.1|209393.8|209343.8|16
1638987500000|2021-12-08 18:18:20|209394.4|209344.4|209390|209340|209394.4|209344.4|209390|209340|13
1638987510000|2021-12-08 18:18:30|209391.2|209341.2|209390|209340|209391.8|209341.8|209387.9|209337.9|10
1638987520000|2021-12-08 18:18:40|209390.4|209340.4|209393.3|209343.3|209393.3|209343.3|209390.4|209340.4|8
1638987530000|2021-12-08 18:18:50|209393.4|209343.4|209406.9|209356.9|209411.8|209361.8|209393.4|209343.4|14
1638987540000|2021-12-08 18:19:00|209403.9|209353.9|209407.2|209357.2|209407.2|209357.2|209403.9|209353.9|19
1638987550000|2021-12-08 18:19:10|209407.7|209357.7|209406.5|209356.5|209407.8|209357.8|209405.6|209355.6|16
1638987560000|2021-12-08 18:19:20|209406.3|209356.3|209406.6|209356.6|209406.6|209356.6|209405.7|209355.7|11
1638987570000|2021-12-08 18:19:30|209406.9|209356.9|209407.6|209357.6|209408.8|209358.8|209404.8|209354.8|16
1638987580000|2021-12-08 18:19:40|209407.4|209357.4|209405.2|209355.2|209407.7|209357.7|209405.2|209355.2|12
1638987590000|2021-12-08 18:19:50|209405.1|209355.1|209431.5|209281.5|209443.6|209355.4|209386.4|209262.1|33
1638987600000|2021-12-08 18:20:00|209434.7|209284.7|209433|209283|209434.7|209331.6|209376.9|209276|26
1638987610000|2021-12-08 18:20:10|209433.2|209283.2|209426.9|209276.9|209433.2|209337.6|209381.1|209276.9|21
1638987620000|2021-12-08 18:20:20|209427.4|209277.4|209414.9|209264.9|209431.9|209281.9|209414.9|209264.9|23
1638987630000|2021-12-08 18:20:30|209418.5|209268.5|209413.4|209263.4|209418.5|209268.5|209411.6|209261.6|23
1638987640000|2021-12-08 18:20:40|209413.3|209263.3|209410.2|209260.2|209416.8|209266.8|209409|209259|25
1638987650000|2021-12-08 18:20:50|209409.9|209259.9|209411.9|209261.9|209412|209262|209409.7|209259.7|26
1638987660000|2021-12-08 18:21:00|209410.4|209260.4|209441.2|209291.2|209443.1|209293.1|209409.6|209259.6|22
1638987670000|2021-12-08 18:21:10|209440.3|209290.3|209471.1|209321.1|209475.2|209325.2|209438.9|209288.9|24
1638987680000|2021-12-08 18:21:20|209468.9|209318.9|209468.5|209318.5|209471.9|209321.9|209467.5|209317.5|12
1638987690000|2021-12-08 18:21:30|209476.5|209326.5|209442.1|209292.1|209476.5|209326.5|209441.5|209291.5|21
1638987700000|2021-12-08 18:21:40|209440.7|209290.7|209446.1|209296.1|209451.5|209301.5|209440.7|209290.7|12
1638987710000|2021-12-08 18:21:50|209444.8|209294.8|209446.8|209296.8|209448.5|209298.5|209444.8|209294.8|13
1638987720000|2021-12-08 18:22:00|209446.3|209296.3|209443.2|209293.2|209449.2|209299.2|209441.9|209291.9|13
1638987730000|2021-12-08 18:22:10|209442.9|209292.9|209457.9|209307.9|209493.9|209362.7|209412.7|209292.9|29
1638987740000|2021-12-08 18:22:20|209458|209308|209446.6|209296.6|209459.1|209309.1|209442.4|209292.4|30
1638987750000|2021-12-08 18:22:30|209443.7|209293.7|209454.3|209304.3|209455.1|209305.1|209443.3|209293.3|24
1638987760000|2021-12-08 18:22:40|209454|209304|209454.4|209304.4|209454.4|209304.4|209451.5|209301.5|16
1638987770000|2021-12-08 18:22:50|209454|209304|209459.8|209309.8|209460|209310|209453.1|209303.1|13
1638987780000|2021-12-08 18:23:00|209459.7|209309.7|209471.8|209321.8|209482.7|209332.7|209459.1|209309.1|21
1638987790000|2021-12-08 18:23:10|209495.7|209345.7|209495.3|209345.3|209497.8|209347.8|209489.4|209339.4|26
1638987800000|2021-12-08 18:23:20|209495.1|209345.1|209501.3|209351.3|209502.5|209352.5|209495.1|209345.1|17
1638987810000|2021-12-08 18:23:30|209502.2|209352.2|209476.7|209426.7|209538|209426.7|209476.7|209347.2|25
1638987820000|2021-12-08 18:23:40|209474.5|209424.5|209522.9|209372.9|209532.3|209429.4|209472.4|209371.7|34
1638987830000|2021-12-08 18:23:50|209523.2|209373.2|209527.4|209377.4|209527.4|209377.4|209522.6|209372.6|21
1638987840000|2021-12-08 18:24:00|209527.6|209377.6|209483.3|209433.3|209529.3|209433.4|209478.7|209377.3|30
1638987850000|2021-12-08 18:24:10|209483.4|209433.4|209542.4|209392.4|209543|209433.4|209478.5|209377.8|29
1638987860000|2021-12-08 18:24:20|209540.7|209390.7|209620.8|209470.8|209620.8|209504.4|209491.5|209390.7|29
1638987870000|2021-12-08 18:24:30|209618.7|209468.7|209615.3|209465.3|209621.6|209471.6|209615.3|209465.3|23
1638987880000|2021-12-08 18:24:40|209615.6|209465.6|209616.9|209466.9|209617.4|209467.4|209615.1|209465.1|14
1638987890000|2021-12-08 18:24:50|209616.8|209466.8|209563.9|209513.9|209616.8|209514.9|209561.7|209463.1|24
1638987900000|2021-12-08 18:25:00|209561.6|209511.6|209535.8|209485.8|209611.9|209519|209535.8|209453.7|22
1638987910000|2021-12-08 18:25:10|209530.8|209480.8|209600.6|209450.6|209600.6|209494.5|209530.8|209432.8|28
1638987920000|2021-12-08 18:25:20|209601.4|209451.4|209596.4|209446.4|209604.1|209499.1|209549.1|209446.1|29
1638987930000|2021-12-08 18:25:30|209597|209447|209600.8|209450.8|209601|209451|209596.8|209446.8|25
1638987940000|2021-12-08 18:25:40|209601|209451|209599.8|209449.8|209601|209451|209599.3|209449.3|16
1638987950000|2021-12-08 18:25:50|209599.6|209449.6|209599.3|209449.3|209599.8|209449.8|209598.7|209448.7|12
1638987960000|2021-12-08 18:26:00|209599.2|209449.2|209595.2|209445.2|209600.5|209450.5|209592.9|209442.9|19
1638987970000|2021-12-08 18:26:10|209594.9|209444.9|209588.8|209438.8|209594.9|209486.9|209536.9|209434|22
1638987980000|2021-12-08 18:26:20|209588.1|209438.1|209587.4|209437.4|209591.1|209441.1|209587.2|209437.2|21
1638987990000|2021-12-08 18:26:30|209587.1|209437.1|209586.4|209436.4|209590.9|209486.4|209536.4|209436.4|19
1638988000000|2021-12-08 18:26:40|209587|209437|209588.1|209438.1|209589.9|209439.9|209587|209437|12
1638988010000|2021-12-08 18:26:50|209589|209439|209539|209489|209590.7|209489.5|209538.3|209438.6|10
1638988020000|2021-12-08 18:27:00|209539.7|209489.7|209537|209487|209539.7|209489.7|209535|209485|15
1638988030000|2021-12-08 18:27:10|209533.8|209483.8|209571.2|209421.2|209571.3|209489.7|209507.6|209411.7|26
1638988040000|2021-12-08 18:27:20|209569.4|209419.4|209571.8|209421.8|209572.4|209422.4|209568.6|209418.6|24
1638988050000|2021-12-08 18:27:30|209571.9|209421.9|209570.5|209420.5|209572|209422|209569|209419|18
1638988060000|2021-12-08 18:27:40|209569.2|209419.2|209570.3|209420.3|209570.9|209420.9|209569|209419|11
1638988070000|2021-12-08 18:27:50|209570.8|209420.8|209573.3|209423.3|209573.3|209423.3|209570.8|209420.8|11
1638988080000|2021-12-08 18:28:00|209573.5|209423.5|209569|209419|209573.7|209423.7|209567.7|209417.7|14
1638988090000|2021-12-08 18:28:10|209568.8|209418.8|209574.3|209424.3|209575.1|209425.1|209567.2|209417.2|19
1638988100000|2021-12-08 18:28:20|209573.9|209423.9|209567.7|209417.7|209574.4|209424.4|209565.7|209415.7|14
1638988110000|2021-12-08 18:28:30|209568.8|209418.8|209573.8|209423.8|209573.8|209423.8|209568.7|209418.7|15
1638988120000|2021-12-08 18:28:40|209573.3|209423.3|209572.8|209422.8|209573.5|209423.5|209570.8|209420.8|21
1638988130000|2021-12-08 18:28:50|209572.5|209422.5|209567.4|209417.4|209572.5|209422.5|209566.3|209416.3|11
1638988140000|2021-12-08 18:29:00|209567.9|209417.9|209578|209428|209578.3|209428.3|209567.9|209417.9|23
1638988150000|2021-12-08 18:29:10|209577.9|209427.9|209570.7|209420.7|209577.9|209427.9|209568.5|209418.5|26
1638988160000|2021-12-08 18:29:20|209570.9|209420.9|209571.6|209421.6|209572.2|209422.2|209570.9|209420.9|14
1638988170000|2021-12-08 18:29:30|209571.3|209421.3|209567.8|209417.8|209572.4|209422.4|209567.2|209417.2|19
1638988180000|2021-12-08 18:29:40|209567.7|209417.7|209513.7|209463.7|209572.5|209466.3|209513.7|209414.4|29
1638988190000|2021-12-08 18:29:50|209515.2|209465.2|209512.5|209462.5|209516.9|209466.9|209509.4|209459.4|14
1638988200000|2021-12-08 18:30:00|209513.6|209463.6|209538.2|209488.2|209589.8|209488.2|209513.3|209430.1|22
1638988210000|2021-12-08 18:30:10|209537.7|209487.7|209534.7|209484.7|209537.7|209487.7|209533.2|209483.2|14
1638988220000|2021-12-08 18:30:20|209534.4|209484.4|209584.2|209434.2|209587.9|209485.5|209534.4|209432.6|14
1638988230000|2021-12-08 18:30:30|209583.6|209433.6|209584.4|209434.4|209586.1|209436.1|209583.1|209433.1|10
1638988240000|2021-12-08 18:30:40|209585.6|209435.6|209587.9|209437.9|209587.9|209437.9|209582.2|209432.2|14
1638988250000|2021-12-08 18:30:50|209588.5|209438.5|209585|209435|209588.5|209488.7|209536.2|209430.5|15
1638988260000|2021-12-08 18:31:00|209532.2|209482.2|209584.8|209434.8|209589.3|209482.9|209530.1|209430.7|22
1638988270000|2021-12-08 18:31:10|209584|209434|209585.2|209435.2|209586.1|209436.1|209579.6|209429.6|12
1638988280000|2021-12-08 18:31:20|209584.9|209434.9|209585.4|209435.4|209585.5|209435.5|209584.6|209434.6|9
1638988290000|2021-12-08 18:31:30|209585|209435|209568.8|209418.8|209586.7|209436.7|209563.6|209413.6|18
1638988300000|2021-12-08 18:31:40|209568.7|209418.7|209575.9|209425.9|209578.4|209474.7|209524.7|209418.7|21
1638988310000|2021-12-08 18:31:50|209576.4|209426.4|209581.3|209431.3|209582|209432|209574.3|209424.3|14
1638988320000|2021-12-08 18:32:00|209578.5|209428.5|209587|209437|209589.3|209439.3|209578.5|209428.5|31
1638988330000|2021-12-08 18:32:10|209547.7|209497.7|209598.2|209448.2|209602.7|209504.6|209547.7|209446.2|27
1638988340000|2021-12-08 18:32:20|209598|209448|209588.9|209438.9|209598|209491.6|209535|209432.5|30
1638988350000|2021-12-08 18:32:30|209589|209439|209541.4|209491.4|209592.4|209496.6|209536.3|209434.7|30
1638988360000|2021-12-08 18:32:40|209541.2|209491.2|209545.5|209495.5|209596.5|209496.8|209537.2|209433.6|27
1638988370000|2021-12-08 18:32:50|209545.4|209495.4|209546.8|209496.8|209551.4|209501.4|209545.3|209495.3|14
1638988380000|2021-12-08 18:33:00|209546.2|209496.2|209541.9|209491.9|209550.8|209500.8|209538.7|209488.7|15
1638988390000|2021-12-08 18:33:10|209541.4|209491.4|209545.6|209495.6|209545.7|209495.7|209541.4|209491.4|17
1638988400000|2021-12-08 18:33:20|209545|209495|209605.7|209455.7|209608.5|209510.2|209543|209455.7|13
1638988410000|2021-12-08 18:33:30|209605.8|209455.8|209560.3|209510.3|209606.9|209511.1|209553.9|209455.8|25
1638988420000|2021-12-08 18:33:40|209560.2|209510.2|209561.3|209511.3|209561.8|209511.8|209558.9|209508.9|17
1638988430000|2021-12-08 18:33:50|209561.1|209511.1|209627|209477|209627|209512.8|209556.6|209470.4|20
1638988440000|2021-12-08 18:34:00|209624.9|209474.9|209625.3|209475.3|209628.8|209478.8|209622.9|209472.9|20
1638988450000|2021-12-08 18:34:10|209575.7|209525.7|209617.4|209467.4|209621.5|209526.4|209575.7|209461|12
1638988460000|2021-12-08 18:34:20|209618.4|209468.4|209622.6|209472.6|209627|209477|209616.6|209466.6|19
1638988470000|2021-12-08 18:34:30|209624.1|209474.1|209624.2|209474.2|209625.9|209475.9|209622.1|209472.1|17
1638988480000|2021-12-08 18:34:40|209633.1|209483.1|209575|209525|209642|209536|209575|209475.7|19
1638988490000|2021-12-08 18:34:50|209573.9|209523.9|209627.6|209477.6|209628.2|209526|209572.5|209472.7|21
1638988500000|2021-12-08 18:35:00|209627.8|209477.8|209619.6|209469.6|209627.8|209477.8|209619.3|209469.3|9
1638988510000|2021-12-08 18:35:10|209619.1|209469.1|209572.7|209522.7|209623.3|209522.7|209572.7|209469.1|9
1638988520000|2021-12-08 18:35:20|209571|209521|209619.8|209469.8|209621.2|209522.4|209569.9|209469.8|19
1638988530000|2021-12-08 18:35:30|209617|209467|209623.6|209473.6|209626.5|209476.5|209616.5|209466.5|19
1638988540000|2021-12-08 18:35:40|209617.4|209467.4|209620.2|209470.2|209621.6|209471.6|209617.4|209467.4|21
1638988550000|2021-12-08 18:35:50|209619.3|209469.3|209580.3|209430.3|209619.3|209469.3|209573|209423|29
1638988560000|2021-12-08 18:36:00|209580.5|209430.5|209580.5|209430.5|209583.9|209433.9|209577.5|209427.5|23
1638988570000|2021-12-08 18:36:10|209580.6|209430.6|209579.9|209429.9|209581.2|209431.2|209579.4|209429.4|11
1638988580000|2021-12-08 18:36:20|209580.1|209430.1|209576.9|209426.9|209580.1|209430.1|209576.5|209426.5|14
1638988590000|2021-12-08 18:36:30|209581.5|209431.5|209532.2|209482.2|209581.8|209483.3|209531|209430.4|10
1638988600000|2021-12-08 18:36:40|209531.7|209481.7|209527.9|209477.9|209531.9|209481.9|209527.7|209477.7|14
1638988610000|2021-12-08 18:36:50|209528.9|209478.9|209584.2|209434.2|209586.2|209484.8|209528.2|209432.9|17
1638988620000|2021-12-08 18:37:00|209583.1|209433.1|209584.3|209434.3|209584.8|209434.8|209583.1|209433.1|12
1638988630000|2021-12-08 18:37:10|209584|209434|209579.9|209429.9|209585.2|209435.2|209579.8|209429.8|12
1638988640000|2021-12-08 18:37:20|209580.6|209430.6|209580.1|209430.1|209580.6|209430.6|209578.6|209428.6|10
1638988650000|2021-12-08 18:37:30|209579.6|209429.6|209577.1|209427.1|209579.6|209429.6|209575.6|209425.6|7
1638988660000|2021-12-08 18:37:40|209576|209426|209576.1|209426.1|209578.2|209428.2|209575.8|209425.8|8
1638988670000|2021-12-08 18:37:50|209571.6|209421.6|209537|209487|209584.6|209487|209533|209421.1|17
1638988680000|2021-12-08 18:38:00|209536.6|209486.6|209535|209485|209536.6|209486.6|209533.8|209483.8|19
1638988690000|2021-12-08 18:38:10|209535.1|209485.1|209535.7|209485.7|209536.4|209486.4|209534.2|209484.2|12
1638988700000|2021-12-08 18:38:20|209535.6|209485.6|209536|209486|209536.3|209486.3|209535|209485|21
1638988710000|2021-12-08 18:38:30|209535.9|209485.9|209536.6|209486.6|209536.8|209486.8|209535.1|209485.1|15
1638988720000|2021-12-08 18:38:40|209535.6|209485.6|209535.7|209485.7|209535.7|209485.7|209534.8|209484.8|10
1638988730000|2021-12-08 18:38:50|209537.3|209487.3|209584.9|209434.9|209589.5|209491.5|209530.2|209434.9|23
1638988740000|2021-12-08 18:39:00|209534.8|209484.8|209578.7|209428.7|209578.9|209485.3|209525|209428.7|19
1638988750000|2021-12-08 18:39:10|209580.1|209430.1|209526.8|209476.8|209580.1|209479.8|209525.3|209430.1|11
1638988760000|2021-12-08 18:39:20|209527.1|209477.1|209526.8|209476.8|209529.4|209479.4|209526.8|209476.8|12
1638988770000|2021-12-08 18:39:30|209527.1|209477.1|209527.1|209477.1|209529|209479|209527.1|209477.1|11
1638988780000|2021-12-08 18:39:40|209527.5|209477.5|209527.6|209477.6|209528.8|209478.8|209526.5|209476.5|10
1638988790000|2021-12-08 18:39:50|209527.8|209477.8|209558.5|209508.5|209566.9|209516.9|209526.9|209476.9|22
1638988800000|2021-12-08 18:40:00|209559.4|209509.4|209564.6|209514.6|209620|209520.3|209557.6|209468.6|26
1638988810000|2021-12-08 18:40:10|209619|209469|209616.5|209466.5|209620.8|209470.8|209616.5|209466.5|12
1638988820000|2021-12-08 18:40:20|209616.2|209466.2|209619.6|209469.6|209625.1|209523.4|209573.4|209466.2|22
1638988830000|2021-12-08 18:40:30|209619.9|209469.9|209619.8|209469.8|209622.6|209472.6|209618.5|209468.5|19
1638988840000|2021-12-08 18:40:40|209617.5|209467.5|209619|209469|209620.9|209470.9|209617.5|209467.5|17
1638988850000|2021-12-08 18:40:50|209619.2|209469.2|209588.4|209538.4|209639|209545.2|209586.7|209469.2|28
1638988860000|2021-12-08 18:41:00|209589|209539|209587.9|209537.9|209639.5|209540.3|209587.7|209485.7|20
1638988870000|2021-12-08 18:41:10|209588|209538|209570.3|209520.3|209588.6|209538.6|209564.1|209514.1|28
1638988880000|2021-12-08 18:41:20|209570.1|209520.1|209618.5|209468.5|209621.4|209522.2|209568|209468.2|24
1638988890000|2021-12-08 18:41:30|209617.1|209467.1|209570.2|209520.2|209621.5|209521.3|209568.9|209467.1|20
1638988900000|2021-12-08 18:41:40|209569.8|209519.8|209567.9|209517.9|209618.8|209519.9|209564.9|209462.9|18
1638988910000|2021-12-08 18:41:50|209566.9|209516.9|209617.8|209467.8|209617.8|209518.3|209563.5|209462.5|21
1638988920000|2021-12-08 18:42:00|209616.4|209466.4|209616.8|209466.8|209618.7|209468.7|209614.7|209464.7|13
1638988930000|2021-12-08 18:42:10|209618.3|209468.3|209564.7|209514.7|209618.3|209517.2|209564.2|209464.2|19
1638988940000|2021-12-08 18:42:20|209565.3|209515.3|209615.6|209465.6|209617.5|209517|209565.3|209462.6|22
1638988950000|2021-12-08 18:42:30|209616|209466|209616.7|209466.7|209618.3|209468.3|209613.2|209463.2|15
1638988960000|2021-12-08 18:42:40|209613.1|209463.1|209616.2|209466.2|209616.7|209466.7|209611.8|209461.8|15
1638988970000|2021-12-08 18:42:50|209615.9|209465.9|209635.3|209485.3|209635.3|209524.6|209572.1|209457.3|29
1638988980000|2021-12-08 18:43:00|209631.5|209481.5|209562.4|209512.4|209637.7|209525.9|209562.4|209468|23
1638988990000|2021-12-08 18:43:10|209615|209465|209617.4|209467.4|209619.5|209519.1|209569.1|209462.7|20
1638989000000|2021-12-08 18:43:20|209617.1|209467.1|209610.8|209460.8|209618.2|209468.2|209608.7|209458.7|18
1638989010000|2021-12-08 18:43:30|209609.6|209459.6|209614.9|209464.9|209614.9|209464.9|209609.6|209459.6|13
1638989020000|2021-12-08 18:43:40|209613.9|209463.9|209616.5|209466.5|209616.5|209466.5|209613.9|209463.9|14
1638989030000|2021-12-08 18:43:50|209616.4|209466.4|209612.4|209462.4|209616.8|209466.8|209612.4|209462.4|19
1638989040000|2021-12-08 18:44:00|209615.6|209465.6|209616.6|209466.6|209616.6|209466.6|209612.6|209462.6|22
1638989050000|2021-12-08 18:44:10|209616.5|209466.5|209608.5|209458.5|209621.9|209471.9|209606|209456|22
1638989060000|2021-12-08 18:44:20|209609|209459|209610.2|209460.2|209610.9|209508.4|209552.3|209452|22
1638989070000|2021-12-08 18:44:30|209610.3|209460.3|209521.3|209471.3|209610.8|209471.3|209519.4|209416.6|29
1638989080000|2021-12-08 18:44:40|209520.9|209470.9|209514.8|209464.8|209581.9|209470.9|209513.2|209418|24
1638989090000|2021-12-08 18:44:50|209515.3|209465.3|209563.3|209413.3|209565.1|209465.3|209515.1|209412.6|12
1638989100000|2021-12-08 18:45:00|209566.2|209416.2|209565|209415|209566.7|209465|209512.9|209410.6|14
1638989110000|2021-12-08 18:45:10|209565.5|209415.5|209477.3|209427.3|209565.7|209427.8|209474.7|209377.1|26
1638989120000|2021-12-08 18:45:20|209477.9|209427.9|209537.8|209387.8|209542.1|209440.4|209477.9|209384|29
1638989130000|2021-12-08 18:45:30|209538|209388|209541.8|209391.8|209541.8|209391.8|209536.9|209386.9|17
1638989140000|2021-12-08 18:45:40|209537.3|209387.3|209538.6|209388.6|209540.8|209390.8|209535.8|209385.8|7
1638989150000|2021-12-08 18:45:50|209537.9|209387.9|209532.2|209382.2|209538|209388|209529.2|209379.2|29
1638989160000|2021-12-08 18:46:00|209529.7|209379.7|209534.9|209384.9|209536.7|209386.7|209529.7|209379.7|27
1638989170000|2021-12-08 18:46:10|209536.6|209386.6|209534.1|209384.1|209539|209389|209532.9|209382.9|25
1638989180000|2021-12-08 18:46:20|209534.3|209384.3|209525.1|209375.1|209535.1|209433.7|209483.7|209374.1|22
1638989190000|2021-12-08 18:46:30|209522.7|209372.7|209522.8|209372.8|209524|209374|209522.4|209372.4|9
1638989200000|2021-12-08 18:46:40|209522.6|209372.6|209521.2|209371.2|209523.8|209373.8|209520.4|209370.4|10
1638989210000|2021-12-08 18:46:50|209521.4|209371.4|209520.5|209370.5|209522.1|209372.1|209519.2|209369.2|8
1638989220000|2021-12-08 18:47:00|209520.6|209370.6|209490.1|209340.1|209523.2|209373.2|209485|209335|20
1638989230000|2021-12-08 18:47:10|209490.2|209340.2|209494.3|209344.3|209495.7|209345.7|209489.7|209339.7|13
1638989240000|2021-12-08 18:47:20|209489.8|209339.8|209492.2|209342.2|209495.8|209345.8|209481.8|209331.8|24
1638989250000|2021-12-08 18:47:30|209491.9|209341.9|209538.2|209388.2|209538.2|209400.2|209450.2|209333.2|29
1638989260000|2021-12-08 18:47:40|209532.9|209382.9|209542.3|209392.3|209542.3|209435.2|209485.2|209382.3|16
1638989270000|2021-12-08 18:47:50|209539.6|209389.6|209540|209390|209540|209390|209534.1|209384.1|19
1638989280000|2021-12-08 18:48:00|209538.8|209388.8|209540.7|209390.7|209542.2|209392.2|209538.5|209388.5|16
1638989290000|2021-12-08 18:48:10|209539.2|209389.2|209536.6|209386.6|209539.2|209389.2|209533.3|209383.3|16
1638989300000|2021-12-08 18:48:20|209534.3|209384.3|209535.1|209385.1|209536.3|209386.3|209533.3|209383.3|12
1638989310000|2021-12-08 18:48:30|209536|209386|209540.1|209390.1|209540.1|209390.1|209531.8|209381.8|13
1638989320000|2021-12-08 18:48:40|209538.4|209388.4|209558.4|209408.4|209559.1|209466|209516|209387.2|16
1638989330000|2021-12-08 18:48:50|209561.3|209411.3|209578.8|209428.8|209578.8|209456.4|209505.1|209405|29
1638989340000|2021-12-08 18:49:00|209580.2|209430.2|209579.4|209429.4|209582.1|209432.1|209577.4|209427.4|28
1638989350000|2021-12-08 18:49:10|209578.8|209428.8|209531.5|209481.5|209580.8|209481.5|209531.5|209428.4|17
1638989360000|2021-12-08 18:49:20|209531.7|209481.7|209532.5|209482.5|209533.7|209483.7|209529.1|209479.1|30
1638989370000|2021-12-08 18:49:30|209532.3|209482.3|209532.3|209482.3|209533.2|209483.2|209529.6|209479.6|23
1638989380000|2021-12-08 18:49:40|209532.5|209482.5|209530.3|209480.3|209532.9|209482.9|209530.3|209480.3|9
1638989390000|2021-12-08 18:49:50|209531.2|209481.2|209530.8|209480.8|209532.8|209482.8|209526.2|209476.2|16
1638989400000|2021-12-08 18:50:00|209530.2|209480.2|209580.6|209430.6|209587.4|209483.9|209530.2|209429.6|19
1638989410000|2021-12-08 18:50:10|209580.5|209430.5|209576|209426|209583.2|209433.2|209575.1|209425.1|20
1638989420000|2021-12-08 18:50:20|209575.1|209425.1|209578.2|209428.2|209578.9|209428.9|209575.1|209425.1|12
1638989430000|2021-12-08 18:50:30|209577|209427|209534.3|209484.3|209579|209485.8|209529|209426.4|16
1638989440000|2021-12-08 18:50:40|209533.3|209483.3|209532.9|209482.9|209538.2|209488.2|209532.8|209482.8|10
1638989450000|2021-12-08 18:50:50|209533.3|209483.3|209530.2|209480.2|209533.5|209483.5|209527.8|209477.8|13
1638989460000|2021-12-08 18:51:00|209531.1|209481.1|209531.4|209481.4|209533.7|209483.7|209530.6|209480.6|9
1638989470000|2021-12-08 18:51:10|209609.6|209459.6|209659.2|209509.2|209668.4|209518.4|209609.6|209459.6|35
1638989480000|2021-12-08 18:51:20|209659.1|209509.1|209649.5|209499.5|209660.1|209510.1|209649.5|209499.5|25
1638989490000|2021-12-08 18:51:30|209650.5|209500.5|209652.3|209502.3|209655.5|209551.6|209600.2|209498.7|22
1638989500000|2021-12-08 18:51:40|209651.9|209501.9|209652|209502|209652.8|209502.8|209651.8|209501.8|10
1638989510000|2021-12-08 18:51:50|209640.7|209490.7|209630.1|209480.1|209640.7|209528.1|209578.1|209476.2|28
1638989520000|2021-12-08 18:52:00|209629.2|209479.2|209638.3|209488.3|209646.8|209496.8|209629.2|209479.2|28
1638989530000|2021-12-08 18:52:10|209639.4|209489.4|209645.6|209495.6|209645.6|209495.6|209635.1|209485.1|25
1638989540000|2021-12-08 18:52:20|209644.9|209494.9|209650.2|209500.2|209654.7|209504.7|209641.9|209491.9|29
1638989550000|2021-12-08 18:52:30|209654.9|209504.9|209648|209498|209654.9|209504.9|209645.8|209495.8|15
1638989560000|2021-12-08 18:52:40|209648.7|209498.7|209648|209498|209649.1|209499.1|209644.1|209494.1|14
1638989570000|2021-12-08 18:52:50|209647.9|209497.9|209639.6|209489.6|209647.9|209497.9|209636.5|209486.5|19
1638989580000|2021-12-08 18:53:00|209640.1|209490.1|209640.2|209490.2|209640.2|209490.2|209634.2|209484.2|16
1638989590000|2021-12-08 18:53:10|209638.8|209488.8|209653|209503|209653.6|209503.6|209634.9|209484.9|21
1638989600000|2021-12-08 18:53:20|209652.8|209502.8|209653.1|209503.1|209653.6|209503.6|209651.3|209501.3|13
1638989610000|2021-12-08 18:53:30|209652.6|209502.6|209659.9|209509.9|209662.7|209512.7|209652.6|209502.6|23
1638989620000|2021-12-08 18:53:40|209659.8|209509.8|209656.5|209506.5|209659.8|209509.8|209653.6|209503.6|12
1638989630000|2021-12-08 18:53:50|209656.2|209506.2|209623.7|209473.7|209659|209509|209616.4|209466.4|24
1638989640000|2021-12-08 18:54:00|209634|209484|209626|209476|209647.5|209497.5|209620.7|209470.7|29
1638989650000|2021-12-08 18:54:10|209623.4|209473.4|209643.3|209493.3|209653.5|209503.5|209623.4|209473.4|27
1638989660000|2021-12-08 18:54:20|209641.7|209491.7|209640.7|209490.7|209643.8|209493.8|209636.6|209486.6|25
1638989670000|2021-12-08 18:54:30|209640|209490|209641.2|209491.2|209641.2|209541.9|209588.2|209481.3|20
1638989680000|2021-12-08 18:54:40|209641.1|209491.1|209640.8|209490.8|209641.4|209491.4|209638.5|209488.5|10
1638989690000|2021-12-08 18:54:50|209641.2|209491.2|209583.2|209533.2|209641.8|209533.9|209583.2|209479|20
1638989700000|2021-12-08 18:55:00|209583.8|209533.8|209649|209499|209651.4|209533.8|209576.2|209477.9|23
1638989710000|2021-12-08 18:55:10|209647.4|209497.4|209649.7|209499.7|209651.2|209501.2|209642.6|209492.6|9
1638989720000|2021-12-08 18:55:20|209649|209499|209651.7|209501.7|209656.1|209506.1|209649|209499|20
1638989730000|2021-12-08 18:55:30|209651.9|209501.9|209650.2|209500.2|209651.9|209501.9|209649.4|209499.4|17
1638989740000|2021-12-08 18:55:40|209650.1|209500.1|209650.2|209500.2|209650.2|209500.2|209647.4|209497.4|14
1638989750000|2021-12-08 18:55:50|209649.8|209499.8|209652.1|209502.1|209652.1|209502.1|209647.1|209497.1|16
1638989760000|2021-12-08 18:56:00|209650.4|209500.4|209645.2|209495.2|209650.4|209542.1|209590.7|209485.6|20
1638989770000|2021-12-08 18:56:10|209646.3|209496.3|209644.1|209494.1|209646.4|209496.4|209642|209492|16
1638989780000|2021-12-08 18:56:20|209636.9|209486.9|209635.6|209485.6|209643.3|209493.3|209631.5|209481.5|21
1638989790000|2021-12-08 18:56:30|209636|209486|209606|209456|209636|209486|209604.6|209454.6|19
1638989800000|2021-12-08 18:56:40|209605.7|209455.7|209639.2|209489.2|209640|209490|209604.8|209454.8|28
1638989810000|2021-12-08 18:56:50|209639.4|209489.4|209620.5|209470.5|209640.1|209490.1|209615.7|209465.7|28
1638989820000|2021-12-08 18:57:00|209623.4|209473.4|209628.4|209478.4|209630.1|209480.1|209614|209464|28
1638989830000|2021-12-08 18:57:10|209630.1|209480.1|209626.4|209476.4|209634.7|209484.7|209611.9|209461.9|30
1638989840000|2021-12-08 18:57:20|209626|209476|209634.7|209484.7|209636|209486|209623.5|209473.5|23
1638989850000|2021-12-08 18:57:30|209636|209486|209623.4|209473.4|209636|209486|209617.6|209467.6|26
1638989860000|2021-12-08 18:57:40|209623.2|209473.2|209612.3|209462.3|209623.2|209473.2|209612.3|209462.3|33
1638989870000|2021-12-08 18:57:50|209613.7|209463.7|209632|209482|209635.9|209485.9|209613|209463|23
1638989880000|2021-12-08 18:58:00|209628.5|209478.5|209610.3|209460.3|209638.1|209488.1|209610.3|209460.3|20
1638989890000|2021-12-08 18:58:10|209617.8|209467.8|209611.4|209461.4|209617.8|209467.8|209600.5|209450.5|28
1638989900000|2021-12-08 18:58:20|209612.3|209462.3|209588.6|209438.6|209612.3|209462.3|209584|209434|26
1638989910000|2021-12-08 18:58:30|209587.3|209437.3|209582.7|209432.7|209596.7|209446.7|209579.4|209429.4|25
1638989920000|2021-12-08 18:58:40|209582.4|209432.4|209583.2|209433.2|209587.6|209437.6|209582|209432|20
1638989930000|2021-12-08 18:58:50|209581.1|209431.1|209588.5|209438.5|209588.5|209438.5|209578.2|209428.2|19
1638989940000|2021-12-08 18:59:00|209588.2|209438.2|209604.7|209454.7|209617.7|209513.1|209552.5|209438|27
1638989950000|2021-12-08 18:59:10|209604.8|209454.8|209603.6|209453.6|209613.7|209510.9|209556.5|209451.9|23
1638989960000|2021-12-08 18:59:20|209606.3|209456.3|209620.7|209470.7|209626.6|209476.6|209606.3|209456.3|34
1638989970000|2021-12-08 18:59:30|209620.6|209470.6|209616.6|209466.6|209621.5|209471.5|209616.3|209466.3|19
1638989980000|2021-12-08 18:59:40|209619.4|209469.4|209628.4|209478.4|209628.4|209478.4|209619.4|209469.4|18
1638989990000|2021-12-08 18:59:50|209628.7|209478.7|209562.5|209412.5|209628.9|209478.9|209555.4|209405.4|29
1638990000000|2021-12-08 19:00:00|209562.6|209412.6|209586.4|209436.4|209595.3|209445.3|209559.9|209409.9|30
1638990010000|2021-12-08 19:00:10|209587.1|209437.1|209569.5|209419.5|209587.1|209437.1|209566|209416|25
1638990020000|2021-12-08 19:00:20|209570.6|209420.6|209573.7|209423.7|209573.7|209423.7|209565.3|209415.3|19
1638990030000|2021-12-08 19:00:30|209571.8|209421.8|209567.5|209417.5|209578.3|209428.3|209565.6|209415.6|13
1638990040000|2021-12-08 19:00:40|209567.4|209417.4|209569.9|209419.9|209570.8|209420.8|209567.4|209417.4|10
1638990050000|2021-12-08 19:00:50|209571.9|209421.9|209566.8|209416.8|209571.9|209421.9|209563.7|209413.7|16
1638990060000|2021-12-08 19:01:00|209567.8|209417.8|209510.2|209460.2|209572.7|209460.2|209510.2|209409.6|29
1638990070000|2021-12-08 19:01:10|209513.8|209463.8|209583.2|209433.2|209587.1|209465.1|209510|209410.5|26
1638990080000|2021-12-08 19:01:20|209580.8|209430.8|209583.9|209433.9|209585.3|209435.3|209579.5|209429.5|22
1638990090000|2021-12-08 19:01:30|209584.4|209434.4|209585.3|209435.3|209585.3|209435.3|209580.9|209430.9|19
1638990100000|2021-12-08 19:01:40|209585.2|209435.2|209561.2|209411.2|209585.6|209435.6|209560.6|209410.6|18
1638990110000|2021-12-08 19:01:50|209562.1|209412.1|209564.9|209414.9|209568.7|209418.7|209554.4|209404.4|28
1638990120000|2021-12-08 19:02:00|209565.9|209415.9|209573.4|209423.4|209575.4|209425.4|209565.1|209415.1|23
1638990130000|2021-12-08 19:02:10|209573.6|209423.6|209582.4|209432.4|209590|209440|209573.6|209423.6|27
1638990140000|2021-12-08 19:02:20|209584|209434|209583|209433|209586.4|209436.4|209582.4|209432.4|19
1638990150000|2021-12-08 19:02:30|209584|209434|209589.9|209439.9|209597.1|209491.8|209541.8|209429.9|26
1638990160000|2021-12-08 19:02:40|209590.5|209440.5|209581.5|209431.5|209596|209480.5|209530.5|209424.8|21
1638990170000|2021-12-08 19:02:50|209581.7|209431.7|209528.7|209378.7|209584.1|209434.1|209528.7|209378.7|21
1638990180000|2021-12-08 19:03:00|209533.2|209383.2|209538.7|209388.7|209551.7|209441.3|209491|209382.4|23
1638990190000|2021-12-08 19:03:10|209534.5|209384.5|209536|209386|209538.6|209388.6|209528.6|209378.6|18
1638990200000|2021-12-08 19:03:20|209536.6|209386.6|209532.3|209382.3|209537.2|209387.2|209532.3|209382.3|14
1638990210000|2021-12-08 19:03:30|209532|209382|209538|209388|209538.9|209388.9|209532|209382|19
1638990220000|2021-12-08 19:03:40|209538.5|209388.5|209530.4|209380.4|209544.6|209433.1|209481.9|209376.1|30
1638990230000|2021-12-08 19:03:50|209529.3|209379.3|209524.4|209374.4|209529.3|209421.8|209471.8|209373.5|24
1638990240000|2021-12-08 19:04:00|209525|209375|209522.1|209472.1|209544.3|209472.1|209493|209374.1|25
1638990250000|2021-12-08 19:04:10|209562.2|209412.2|209584.8|209434.8|209588.4|209438.4|209561.7|209411.7|31
1638990260000|2021-12-08 19:04:20|209579.4|209429.4|209593.8|209443.8|209594.6|209444.6|209579.4|209429.4|19
1638990270000|2021-12-08 19:04:30|209592.5|209442.5|209586|209436|209593.4|209494.1|209542.3|209435.7|15
1638990280000|2021-12-08 19:04:40|209586.5|209436.5|209592.9|209442.9|209595|209445|209585|209435|22
1638990290000|2021-12-08 19:04:50|209594|209444|209588.1|209438.1|209594.4|209444.4|209586.9|209436.9|12
1638990300000|2021-12-08 19:05:00|209587|209437|209592.8|209442.8|209595.6|209445.6|209587|209437|20
1638990310000|2021-12-08 19:05:10|209594.8|209444.8|209587.6|209437.6|209594.9|209444.9|209587.4|209437.4|18
1638990320000|2021-12-08 19:05:20|209588|209438|209587.3|209437.3|209590.3|209440.3|209587.1|209437.1|15
1638990330000|2021-12-08 19:05:30|209588.5|209438.5|209544.6|209394.6|209588.5|209438.5|209540.2|209390.2|24
1638990340000|2021-12-08 19:05:40|209545.1|209395.1|209542|209392|209545.1|209395.1|209541.3|209391.3|13
1638990350000|2021-12-08 19:05:50|209543.2|209393.2|209495.5|209445.5|209543.6|209446.2|209493.6|209387.6|20
1638990360000|2021-12-08 19:06:00|209494.9|209444.9|209577.8|209427.8|209582.6|209469.7|209494.9|209419.9|23
1638990370000|2021-12-08 19:06:10|209577.2|209427.2|209617.8|209467.8|209621.7|209471.7|209574.2|209424.2|39
1638990380000|2021-12-08 19:06:20|209616.4|209466.4|209612.2|209462.2|209623.6|209473.6|209611.8|209461.8|21
1638990390000|2021-12-08 19:06:30|209612.4|209462.4|209610.4|209460.4|209616|209466|209609.2|209459.2|24
1638990400000|2021-12-08 19:06:40|209615|209465|209559.9|209509.9|209615.6|209513.1|209559.9|209460.7|21
1638990410000|2021-12-08 19:06:50|209561.2|209511.2|209613.3|209463.3|209618.2|209511.2|209561.2|209462|16
1638990420000|2021-12-08 19:07:00|209614.3|209464.3|209616.9|209466.9|209617.1|209467.1|209610|209460|22
1638990430000|2021-12-08 19:07:10|209614.8|209464.8|209606.8|209456.8|209614.8|209464.8|209605.1|209455.1|19
1638990440000|2021-12-08 19:07:20|209605.8|209455.8|209638.2|209488.2|209640.2|209540.8|209590.8|209455.8|23
1638990450000|2021-12-08 19:07:30|209592.5|209542.5|209653.8|209503.8|209660.3|209550.6|209592.3|209503.8|20
1638990460000|2021-12-08 19:07:40|209654.5|209504.5|209657.4|209507.4|209657.4|209507.4|209652.7|209502.7|14
1638990470000|2021-12-08 19:07:50|209655.4|209505.4|209609.1|209559.1|209655.5|209561|209599.1|209503.7|20
1638990480000|2021-12-08 19:08:00|209613.1|209563.1|209596.5|209546.5|209648.8|209563.1|209594.1|209497.5|26
1638990490000|2021-12-08 19:08:10|209597.5|209547.5|209602.4|209552.4|209605.2|209555.2|209597.3|209547.3|23
1638990500000|2021-12-08 19:08:20|209604.1|209554.1|209600.8|209550.8|209604.4|209554.4|209600.8|209550.8|16
1638990510000|2021-12-08 19:08:30|209603.1|209553.1|209598.3|209548.3|209605|209555|209597.9|209547.9|25
1638990520000|2021-12-08 19:08:40|209598.7|209548.7|209598.2|209548.2|209600.6|209550.6|209597|209547|16
1638990530000|2021-12-08 19:08:50|209600|209550|209620.6|209470.6|209621.7|209550|209565.9|209469.8|19
1638990540000|2021-12-08 19:09:00|209621.3|209471.3|209574.4|209524.4|209621.5|209524.4|209558.2|209469.2|22
1638990550000|2021-12-08 19:09:10|209574.2|209524.2|209576.2|209526.2|209577.1|209527.1|209572.5|209522.5|16
1638990560000|2021-12-08 19:09:20|209577.3|209527.3|209576.3|209526.3|209578.6|209528.6|209575.9|209525.9|15
1638990570000|2021-12-08 19:09:30|209575.8|209525.8|209575.6|209525.6|209576.8|209526.8|209574.3|209524.3|12
1638990580000|2021-12-08 19:09:40|209576.1|209526.1|209612.4|209462.4|209612.4|209526.2|209560|209461.7|12
1638990590000|2021-12-08 19:09:50|209614.4|209464.4|209564.4|209514.4|209614.4|209516.6|209564.2|209464.2|18
1638990600000|2021-12-08 19:10:00|209564.6|209514.6|209580|209530|209580.4|209530.4|209564.3|209514.3|20
1638990610000|2021-12-08 19:10:10|209576.8|209526.8|209578.2|209528.2|209578.4|209528.4|209576.8|209526.8|11
1638990620000|2021-12-08 19:10:20|209580.3|209530.3|209581.1|209531.1|209581.1|209531.1|209578.6|209528.6|11
1638990630000|2021-12-08 19:10:30|209580.8|209530.8|209564.9|209514.9|209580.8|209530.8|209563.4|209513.4|16
1638990640000|2021-12-08 19:10:40|209565.6|209515.6|209620.3|209470.3|209621.6|209522|209564|209469.2|23
1638990650000|2021-12-08 19:10:50|209619.8|209469.8|209571.5|209521.5|209619.8|209525.3|209569.7|209469.8|16
1638990660000|2021-12-08 19:11:00|209571.7|209521.7|209572.8|209522.8|209574.1|209524.1|209570.9|209520.9|11
1638990670000|2021-12-08 19:11:10|209567.7|209517.7|209623|209473|209623.4|209524.2|209562.9|209464|18
1638990680000|2021-12-08 19:11:20|209571.5|209521.5|209570.2|209520.2|209572.2|209522.2|209569.3|209519.3|15
1638990690000|2021-12-08 19:11:30|209570.6|209520.6|209572.6|209522.6|209574.4|209524.4|209570.5|209520.5|11
1638990700000|2021-12-08 19:11:40|209572.7|209522.7|209605.8|209455.8|209605.8|209522.8|209555.1|209455.8|19
1638990710000|2021-12-08 19:11:50|209605.9|209455.9|209566.8|209516.8|209617.4|209518.3|209566.5|209452.6|21
1638990720000|2021-12-08 19:12:00|209564|209514|209565.6|209515.6|209565.8|209515.8|209561.9|209511.9|15
1638990730000|2021-12-08 19:12:10|209565.7|209515.7|209619.3|209469.3|209619.3|209520.7|209565.2|209467.9|18
1638990740000|2021-12-08 19:12:20|209578.3|209528.3|209626.2|209476.2|209630.6|209528.8|209576|209475.3|19
1638990750000|2021-12-08 19:12:30|209626.8|209476.8|209627.5|209477.5|209627.5|209477.5|209626.1|209476.1|9
1638990760000|2021-12-08 19:12:40|209576.4|209526.4|209575.7|209525.7|209576.4|209526.4|209574.9|209524.9|13
1638990770000|2021-12-08 19:12:50|209576.1|209526.1|209628.7|209478.7|209628.7|209526.9|209575.7|209478.2|7
1638990780000|2021-12-08 19:13:00|209628.9|209478.9|209575.3|209525.3|209628.9|209525.5|209573.9|209472.8|16
1638990790000|2021-12-08 19:13:10|209575.2|209525.2|209622.4|209472.4|209626.3|209526.2|209571.1|209472.3|16
1638990800000|2021-12-08 19:13:20|209572|209522|209646.2|209496.2|209646.2|209546.3|209571.5|209469.7|14
1638990810000|2021-12-08 19:13:30|209645.6|209495.6|209615.5|209465.5|209645.6|209545.1|209565|209465.3|32
1638990820000|2021-12-08 19:13:40|209612.8|209462.8|209570.3|209520.3|209613.2|209523|209569.3|209462.8|15
1638990830000|2021-12-08 19:13:50|209571.9|209521.9|209621.6|209471.6|209621.6|209525.7|209570.9|209470.7|16
1638990840000|2021-12-08 19:14:00|209621.8|209471.8|209636.2|209486.2|209638.6|209534.9|209574|209467.3|22
1638990850000|2021-12-08 19:14:10|209576.9|209526.9|209610.9|209460.9|209620.8|209526.9|209558.8|209459|21
1638990860000|2021-12-08 19:14:20|209611.6|209461.6|209615.9|209465.9|209615.9|209506.7|209556.7|209454.8|24
1638990870000|2021-12-08 19:14:30|209616.2|209466.2|209582.6|209532.6|209637.4|209540.1|209582.4|209465|27
1638990880000|2021-12-08 19:14:40|209583.6|209533.6|209636.4|209486.4|209636.4|209534|209574.4|209459|31
1638990890000|2021-12-08 19:14:50|209638|209488|209608.3|209558.3|209638|209560.6|209585.3|209481.7|22
1638990900000|2021-12-08 19:15:00|209604.9|209554.9|209626.2|209476.2|209663.2|209554.9|209581.8|209476.2|26
1638990910000|2021-12-08 19:15:10|209627.7|209477.7|209572.2|209522.2|209627.9|209532.5|209570|209473.2|26
1638990920000|2021-12-08 19:15:20|209573|209523|209625.4|209475.4|209629.1|209526.7|209566.1|209470.2|21
1638990930000|2021-12-08 19:15:30|209627.3|209477.3|209628.1|209478.1|209629.5|209479.5|209625|209475|14
1638990940000|2021-12-08 19:15:40|209628.6|209478.6|209627.2|209477.2|209628.7|209478.7|209623.9|209473.9|13
1638990950000|2021-12-08 19:15:50|209624.6|209474.6|209639.4|209489.4|209639.4|209489.4|209624.6|209474.6|20
1638990960000|2021-12-08 19:16:00|209638.4|209488.4|209637|209487|209639.4|209489.4|209634.9|209484.9|15
1638990970000|2021-12-08 19:16:10|209636.9|209486.9|209638.2|209588.2|209690.3|209589.3|209635.6|209485.6|18
1638990980000|2021-12-08 19:16:20|209638.9|209588.9|209695.2|209545.2|209695.2|209588.9|209632.3|209520.4|29
1638990990000|2021-12-08 19:16:30|209695.6|209545.6|209698.1|209548.1|209698.5|209596.2|209645.2|209543|15
1638991000000|2021-12-08 19:16:40|209701.2|209551.2|209711.3|209561.3|209711.3|209612.6|209662.6|209545.6|24
1638991010000|2021-12-08 19:16:50|209712|209562|209696.8|209646.8|209737.7|209646.8|209693.3|209557.4|27
1638991020000|2021-12-08 19:17:00|209737.2|209587.2|209716.7|209566.7|209737.7|209587.7|209707.1|209557.1|29
1638991030000|2021-12-08 19:17:10|209716.5|209566.5|209725.1|209575.1|209738.3|209640.5|209679.4|209564.2|24
1638991040000|2021-12-08 19:17:20|209723|209573|209737.6|209587.6|209739.3|209589.3|209717.4|209567.4|26
1638991050000|2021-12-08 19:17:30|209738|209588|209749|209599|209757.8|209607.8|209738|209588|26
1638991060000|2021-12-08 19:17:40|209749.2|209599.2|209748.5|209598.5|209749.2|209599.2|209746.5|209596.5|16
1638991070000|2021-12-08 19:17:50|209748.6|209598.6|209745|209595|209756.4|209606.4|209743.9|209593.9|25
1638991080000|2021-12-08 19:18:00|209748.2|209598.2|209741.2|209591.2|209759.4|209657.3|209695.3|209578.5|25
1638991090000|2021-12-08 19:18:10|209740.6|209590.6|209743.6|209593.6|209747.3|209597.3|209734.8|209584.8|26
1638991100000|2021-12-08 19:18:20|209743.7|209593.7|209747.9|209597.9|209748.8|209598.8|209743.4|209593.4|20
1638991110000|2021-12-08 19:18:30|209744.9|209594.9|209744.2|209594.2|209746.2|209596.2|209743.3|209593.3|21
1638991120000|2021-12-08 19:18:40|209746.8|209596.8|209699.9|209649.9|209755.9|209653.5|209699.9|209596.8|23
1638991130000|2021-12-08 19:18:50|209700.8|209650.8|209746.9|209596.9|209748.9|209651.1|209697.1|209596.6|15
1638991140000|2021-12-08 19:19:00|209698.4|209648.4|209695.8|209645.8|209698.4|209648.4|209688.3|209638.3|25
1638991150000|2021-12-08 19:19:10|209695.4|209645.4|209744.1|209594.1|209750.1|209645.4|209695.4|209587.1|33
1638991160000|2021-12-08 19:19:20|209749.9|209599.9|209748.6|209598.6|209753.6|209603.6|209748.6|209598.6|18
1638991170000|2021-12-08 19:19:30|209750.3|209600.3|209746.9|209596.9|209753.4|209603.4|209745.4|209595.4|23
1638991180000|2021-12-08 19:19:40|209749.3|209599.3|209750.8|209600.8|209752.7|209602.7|209748.2|209598.2|17
1638991190000|2021-12-08 19:19:50|209752.7|209602.7|209748|209598|209752.7|209602.7|209723.3|209573.3|29
1638991200000|2021-12-08 19:20:00|209748.6|209598.6|209748|209598|209750.5|209646|209691.2|209590.8|29
1638991210000|2021-12-08 19:20:10|209747.4|209597.4|209750.5|209600.5|209753.4|209648.4|209690.1|209596.7|23
1638991220000|2021-12-08 19:20:20|209752.3|209602.3|209749.8|209599.8|209756.9|209606.9|209749.8|209599.8|22
1638991230000|2021-12-08 19:20:30|209750.6|209600.6|209748.5|209598.5|209753|209603|209747|209597|21
1638991240000|2021-12-08 19:20:40|209749.8|209599.8|209753.3|209603.3|209754.7|209604.7|209748.6|209598.6|21
1638991250000|2021-12-08 19:20:50|209753|209603|209743|209593|209753|209603|209742.1|209592.1|22
1638991260000|2021-12-08 19:21:00|209746.4|209596.4|209748|209598|209748.3|209598.3|209743.3|209593.3|24
1638991270000|2021-12-08 19:21:10|209748.2|209598.2|209745.7|209595.7|209748.2|209598.2|209742.1|209592.1|20
1638991280000|2021-12-08 19:21:20|209744.8|209594.8|209743.5|209593.5|209747.5|209597.5|209742.8|209592.8|20
1638991290000|2021-12-08 19:21:30|209745.5|209595.5|209737.6|209587.6|209747.9|209597.9|209736.4|209586.4|26
1638991300000|2021-12-08 19:21:40|209738.8|209588.8|209744.4|209594.4|209746.1|209596.1|209736.6|209586.6|27
1638991310000|2021-12-08 19:21:50|209743.5|209593.5|209747.3|209597.3|209750.1|209600.1|209742.6|209592.6|23
1638991320000|2021-12-08 19:22:00|209747.8|209597.8|209744|209594|209751.8|209649.3|209699.3|209592.7|28
1638991330000|2021-12-08 19:22:10|209743|209593|209697.1|209647.1|209752.2|209649.7|209693.2|209592.6|21
1638991340000|2021-12-08 19:22:20|209700.3|209650.3|209708.4|209658.4|209755.4|209660.3|209693.6|209588.5|24
1638991350000|2021-12-08 19:22:30|209704.7|209654.7|209706.3|209656.3|209708.6|209658.6|209703|209653|22
1638991360000|2021-12-08 19:22:40|209704.7|209654.7|209707.8|209557.8|209750.5|209658.2|209661.2|209556.4|28
1638991370000|2021-12-08 19:22:50|209704.5|209554.5|209649.4|209599.4|209707.4|209603.6|209649.4|209550.7|29
1638991380000|2021-12-08 19:23:00|209647.9|209597.9|209714.8|209564.8|209721.9|209617.1|209647.4|209552|30
1638991390000|2021-12-08 19:23:10|209720|209570|209747.9|209597.9|209749.1|209641|209681.1|209569.4|21
1638991400000|2021-12-08 19:23:20|209748.2|209598.2|209751.5|209601.5|209752.3|209602.3|209745.6|209595.6|19
1638991410000|2021-12-08 19:23:30|209752.7|209602.7|209751.9|209601.9|209754.1|209604.1|209747.8|209597.8|13
1638991420000|2021-12-08 19:23:40|209751.7|209601.7|209750.4|209600.4|209752.7|209649.9|209679.6|209585.3|27
1638991430000|2021-12-08 19:23:50|209750.3|209600.3|209748.5|209598.5|209755.3|209605.3|209748|209598|22
1638991440000|2021-12-08 19:24:00|209749.6|209599.6|209702.6|209652.6|209760.4|209652.6|209701.2|209599.6|18
1638991450000|2021-12-08 19:24:10|209688.8|209638.8|209742.2|209592.2|209747.4|209644.4|209688.8|209590|17
1638991460000|2021-12-08 19:24:20|209740|209590|209690.9|209640.9|209744.4|209644.4|209690.3|209590|20
1638991470000|2021-12-08 19:24:30|209688.9|209638.9|209687.9|209637.9|209742.4|209640.8|209686.3|209590.5|21
1638991480000|2021-12-08 19:24:40|209688.6|209638.6|209720.2|209670.2|209769.2|209672.2|209686.6|209594.7|27
1638991490000|2021-12-08 19:24:50|209712.9|209662.9|209749.8|209599.8|209757.1|209662.9|209712.9|209598.7|18
1638991500000|2021-12-08 19:25:00|209750.5|209600.5|209753.8|209603.8|209753.8|209603.8|209750.1|209600.1|22
1638991510000|2021-12-08 19:25:10|209751|209601|209753.4|209603.4|209754.3|209604.3|209751|209601|17
1638991520000|2021-12-08 19:25:20|209753.5|209603.5|209751.9|209601.9|209753.6|209603.6|209751.8|209601.8|9
1638991530000|2021-12-08 19:25:30|209754.2|209604.2|209754.3|209604.3|209754.6|209604.6|209753.5|209603.5|19
1638991540000|2021-12-08 19:25:40|209754.8|209604.8|209750|209600|209754.8|209604.8|209750|209600|14
1638991550000|2021-12-08 19:25:50|209751.8|209601.8|209754.8|209604.8|209755|209605|209751.4|209601.4|13
1638991560000|2021-12-08 19:26:00|209751.2|209601.2|209744.7|209594.7|209753.3|209603.3|209744.7|209594.7|16
1638991570000|2021-12-08 19:26:10|209746.9|209596.9|209747.7|209597.7|209749.4|209599.4|209746.2|209596.2|12
1638991580000|2021-12-08 19:26:20|209748|209598|209749.4|209599.4|209750.3|209600.3|209747.5|209597.5|13
1638991590000|2021-12-08 19:26:30|209749.2|209599.2|209743.1|209593.1|209750.2|209600.2|209743.1|209593.1|12
1638991600000|2021-12-08 19:26:40|209744.9|209594.9|209745.4|209595.4|209747.7|209597.7|209743.6|209593.6|19
1638991610000|2021-12-08 19:26:50|209745|209595|209746.1|209596.1|209746.3|209596.3|209744.3|209594.3|15
1638991620000|2021-12-08 19:27:00|209744.5|209594.5|209747|209597|209747.6|209597.6|209744.5|209594.5|13
1638991630000|2021-12-08 19:27:10|209747.1|209597.1|209744.3|209594.3|209747.6|209597.6|209742.8|209592.8|25
1638991640000|2021-12-08 19:27:20|209744.5|209594.5|209744.9|209594.9|209744.9|209594.9|209743.6|209593.6|10
1638991650000|2021-12-08 19:27:30|209744.2|209594.2|209744|209594|209747.1|209597.1|209742.7|209592.7|13
1638991660000|2021-12-08 19:27:40|209744.6|209594.6|209745.3|209595.3|209746.1|209596.1|209743.8|209593.8|13
1638991670000|2021-12-08 19:27:50|209745.4|209595.4|209651.3|209601.3|209746.8|209638.5|209651.3|209548.6|12
1638991680000|2021-12-08 19:28:00|209647.5|209597.5|209649|209599|209649.1|209599.1|209647.5|209597.5|12
1638991690000|2021-12-08 19:28:10|209646.1|209596.1|209649|209599|209700.3|209600.4|209646.1|209545.3|13
1638991700000|2021-12-08 19:28:20|209650|209600|209648.2|209598.2|209650|209600|209646.7|209596.7|12
1638991710000|2021-12-08 19:28:30|209648.5|209598.5|209648|209598|209649.6|209599.6|209645.6|209595.6|21
1638991720000|2021-12-08 19:28:40|209647.9|209597.9|209651.1|209601.1|209651.1|209601.1|209646.6|209596.6|17
1638991730000|2021-12-08 19:28:50|209648|209598|209650.1|209600.1|209652|209602|209647.4|209597.4|16
1638991740000|2021-12-08 19:29:00|209649.9|209599.9|209653.8|209603.8|209708.4|209603.9|209649.9|209548|23
1638991750000|2021-12-08 19:29:10|209654.2|209604.2|209698.8|209548.8|209704.2|209604.2|209654.1|209548.3|11
1638991760000|2021-12-08 19:29:20|209699.6|209549.6|209696.9|209546.9|209699.6|209549.6|209695.2|209545.2|19
1638991770000|2021-12-08 19:29:30|209697.1|209547.1|209645.7|209595.7|209698.1|209596.9|209642.8|209544.2|22
1638991780000|2021-12-08 19:29:40|209646.9|209596.9|209649.1|209599.1|209649.4|209599.4|209643.7|209593.7|21
1638991790000|2021-12-08 19:29:50|209648.7|209598.7|209701.3|209551.3|209701.3|209598.7|209644.5|209551.3|17
1638991800000|2021-12-08 19:30:00|209701.8|209551.8|209701.4|209551.4|209704.3|209554.3|209698|209548|20
1638991810000|2021-12-08 19:30:10|209701.6|209551.6|209700.5|209550.5|209701.9|209551.9|209698.9|209548.9|15
1638991820000|2021-12-08 19:30:20|209699.2|209549.2|209699.7|209549.7|209705.3|209555.3|209695.9|209545.9|15
1638991830000|2021-12-08 19:30:30|209701.9|209551.9|209700.7|209550.7|209708.6|209558.6|209700.7|209550.7|24
1638991840000|2021-12-08 19:30:40|209701.2|209551.2|209706.7|209556.7|209706.7|209556.7|209694.7|209544.7|18
1638991850000|2021-12-08 19:30:50|209707.1|209557.1|209701.3|209551.3|209707.1|209557.1|209699.4|209549.4|19
1638991860000|2021-12-08 19:31:00|209701|209551|209703.5|209553.5|209707.2|209557.2|209701|209551|19
1638991870000|2021-12-08 19:31:10|209704.8|209554.8|209705.3|209555.3|209705.5|209555.5|209702.6|209552.6|18
1638991880000|2021-12-08 19:31:20|209705.6|209555.6|209704.4|209554.4|209709.4|209559.4|209702.9|209552.9|19
1638991890000|2021-12-08 19:31:30|209704|209554|209707|209557|209709.3|209559.3|209704|209554|14
1638991900000|2021-12-08 19:31:40|209707.4|209557.4|209709.6|209559.6|209709.6|209559.6|209706.1|209556.1|17
1638991910000|2021-12-08 19:31:50|209708.7|209558.7|209707.5|209557.5|209710.8|209560.8|209706.5|209556.5|20
1638991920000|2021-12-08 19:32:00|209707.4|209557.4|209707.3|209557.3|209709.8|209559.8|209706.6|209556.6|13
1638991930000|2021-12-08 19:32:10|209706.6|209556.6|209655.6|209605.6|209708.3|209607|209655.2|209556.6|12
1638991940000|2021-12-08 19:32:20|209654.7|209604.7|209708|209558|209709.8|209607.1|209650.4|209557.7|18
1638991950000|2021-12-08 19:32:30|209706.9|209556.9|209709.7|209559.7|209710.1|209560.1|209706.9|209556.9|19
1638991960000|2021-12-08 19:32:40|209710.1|209560.1|209703.6|209553.6|209710.1|209560.1|209703.6|209553.6|15
1638991970000|2021-12-08 19:32:50|209704.6|209554.6|209706.2|209556.2|209709.9|209559.9|209704.5|209554.5|15
1638991980000|2021-12-08 19:33:00|209706.3|209556.3|209699.2|209549.2|209707.6|209557.6|209695.5|209545.5|12
1638991990000|2021-12-08 19:33:10|209699.1|209549.1|209653.7|209603.7|209700.5|209604|209649.5|209548.9|12
1638992000000|2021-12-08 19:33:20|209653.5|209603.5|209706.2|209556.2|209708|209603.8|209653.2|209556.2|12
1638992010000|2021-12-08 19:33:30|209708|209558|209703.2|209553.2|209708.9|209558.9|209703.2|209553.2|19
1638992020000|2021-12-08 19:33:40|209702.3|209552.3|209701.5|209551.5|209702.8|209552.8|209701|209551|15
1638992030000|2021-12-08 19:33:50|209704.5|209554.5|209703|209553|209707.4|209557.4|209701.5|209551.5|16
1638992040000|2021-12-08 19:34:00|209703.2|209553.2|209702.8|209552.8|209704.9|209554.9|209702.4|209552.4|15
1638992050000|2021-12-08 19:34:10|209702.7|209552.7|209700.8|209550.8|209702.7|209552.7|209700.3|209550.3|12
1638992060000|2021-12-08 19:34:20|209697.3|209547.3|209699.2|209549.2|209699.2|209549.2|209697.2|209547.2|7
1638992070000|2021-12-08 19:34:30|209699|209549|209702.3|209552.3|209704.3|209554.3|209697.1|209547.1|15
1638992080000|2021-12-08 19:34:40|209702.2|209552.2|209703.6|209553.6|209704.7|209554.7|209701.8|209551.8|12
1638992090000|2021-12-08 19:34:50|209702.7|209552.7|209702.5|209552.5|209702.7|209552.7|209696.6|209546.6|14
1638992100000|2021-12-08 19:35:00|209702.1|209552.1|209710.7|209560.7|209710.7|209560.7|209700.4|209550.4|17
1638992110000|2021-12-08 19:35:10|209709.3|209559.3|209710.6|209560.6|209712.6|209562.6|209706.8|209556.8|16
1638992120000|2021-12-08 19:35:20|209710.9|209560.9|209710|209560|209712.8|209562.8|209709.9|209559.9|15
1638992130000|2021-12-08 19:35:30|209710.4|209560.4|209708.4|209558.4|209710.5|209560.5|209708.1|209558.1|10
1638992140000|2021-12-08 19:35:40|209709.5|209559.5|209667.3|209517.3|209711.8|209594.6|209644.6|209514.1|18
1638992150000|2021-12-08 19:35:50|209668.1|209518.1|209665.6|209515.6|209669.8|209519.8|209663.2|209513.2|15
1638992160000|2021-12-08 19:36:00|209665.4|209515.4|209663.5|209513.5|209665.5|209515.5|209663.5|209513.5|18
1638992170000|2021-12-08 19:36:10|209663.6|209513.6|209664.4|209514.4|209665.3|209515.3|209663.6|209513.6|15
1638992180000|2021-12-08 19:36:20|209665|209515|209671.1|209521.1|209671.1|209565.5|209611.2|209514.4|21
1638992190000|2021-12-08 19:36:30|209671|209521|209658.6|209508.6|209673.2|209571.7|209602.9|209505.2|18
1638992200000|2021-12-08 19:36:40|209659.7|209509.7|209661|209511|209666.2|209516.2|209659.5|209509.5|24
1638992210000|2021-12-08 19:36:50|209661.1|209511.1|209660.6|209510.6|209662.2|209512.2|209659.3|209509.3|16
1638992220000|2021-12-08 19:37:00|209660.9|209510.9|209654|209504|209680.5|209582.6|209627.4|209501.1|25
1638992230000|2021-12-08 19:37:10|209658.2|209508.2|209666.7|209516.7|209670.1|209520.1|209658.2|209508.2|25
1638992240000|2021-12-08 19:37:20|209669.2|209519.2|209668|209518|209669.7|209519.7|209667.2|209517.2|17
1638992250000|2021-12-08 19:37:30|209667.6|209517.6|209663.9|209513.9|209668.9|209518.9|209662.1|209512.1|17
1638992260000|2021-12-08 19:37:40|209663.6|209513.6|209673.9|209523.9|209673.9|209523.9|209663.6|209513.6|20
1638992270000|2021-12-08 19:37:50|209674|209524|209666.5|209516.5|209674.1|209524.1|209665.5|209515.5|20
1638992280000|2021-12-08 19:38:00|209667.9|209517.9|209667.9|209517.9|209669.2|209519.2|209666.2|209516.2|18
1638992290000|2021-12-08 19:38:10|209667.5|209517.5|209672.1|209522.1|209678.6|209528.6|209667.5|209517.5|14
1638992300000|2021-12-08 19:38:20|209672.9|209522.9|209674.1|209524.1|209674.1|209524.1|209670.7|209520.7|22
1638992310000|2021-12-08 19:38:30|209674.5|209524.5|209622.4|209572.4|209675.1|209574.5|209622.4|209524.5|13
1638992320000|2021-12-08 19:38:40|209622.7|209572.7|209622.8|209572.8|209622.8|209572.8|209620.3|209570.3|17
1638992330000|2021-12-08 19:38:50|209622.9|209572.9|209624.6|209574.6|209626.1|209576.1|209622.6|209572.6|13
1638992340000|2021-12-08 19:39:00|209624.3|209574.3|209708.2|209558.2|209713.2|209575.9|209624.1|209540|26
1638992350000|2021-12-08 19:39:10|209699.5|209549.5|209710.5|209560.5|209710.5|209560.5|209699.5|209549.5|22
1638992360000|2021-12-08 19:39:20|209709.9|209559.9|209715.6|209565.6|209715.6|209565.6|209708.5|209558.5|11
1638992370000|2021-12-08 19:39:30|209713.9|209563.9|209712.6|209562.6|209715.2|209565.2|209711.7|209561.7|22
1638992380000|2021-12-08 19:39:40|209711.1|209561.1|209703.4|209553.4|209711.4|209611.6|209651.8|209550.9|25
1638992390000|2021-12-08 19:39:50|209696.8|209546.8|209696|209546|209697.8|209598.3|209642.3|209545.5|31
1638992400000|2021-12-08 19:40:00|209695.6|209545.6|209650.9|209600.9|209702.5|209606.7|209645.9|209545.6|24
1638992410000|2021-12-08 19:40:10|209651.6|209601.6|209701.9|209551.9|209705.2|209604.6|209651.2|209551.9|18
1638992420000|2021-12-08 19:40:20|209703.2|209553.2|209699.8|209549.8|209704|209554|209699.4|209549.4|15
1638992430000|2021-12-08 19:40:30|209701|209551|209691.8|209541.8|209704|209554|209691.8|209541.8|17
1638992440000|2021-12-08 19:40:40|209693.9|209543.9|209720.5|209570.5|209720.5|209595.8|209645.8|209543.9|25
1638992450000|2021-12-08 19:40:50|209719.9|209569.9|209714.6|209564.6|209721.4|209571.4|209713.8|209563.8|17
1638992460000|2021-12-08 19:41:00|209715.1|209565.1|209720.3|209570.3|209720.3|209570.3|209712.4|209562.4|16
1638992470000|2021-12-08 19:41:10|209720.2|209570.2|209721.1|209571.1|209721.4|209571.4|209720.2|209570.2|11
1638992480000|2021-12-08 19:41:20|209721.4|209571.4|209715.6|209565.6|209724.1|209574.1|209715.6|209565.6|21
1638992490000|2021-12-08 19:41:30|209716.1|209566.1|209705.5|209555.5|209716.1|209600.1|209647.8|209549.4|31
1638992500000|2021-12-08 19:41:40|209705.9|209555.9|209700.7|209550.7|209706.1|209556.1|209700.3|209550.3|11
1638992510000|2021-12-08 19:41:50|209700.8|209550.8|209716.9|209566.9|209716.9|209566.9|209699.7|209549.7|18
1638992520000|2021-12-08 19:42:00|209665|209615|209667.3|209617.3|209670.8|209620.8|209663.2|209613.2|19
1638992530000|2021-12-08 19:42:10|209668|209618|209661.2|209611.2|209668|209618|209658.9|209608.9|16
1638992540000|2021-12-08 19:42:20|209658.1|209608.1|209666.9|209616.9|209666.9|209616.9|209657.5|209607.5|19
1638992550000|2021-12-08 19:42:30|209666.4|209616.4|209714.9|209564.9|209719.1|209616.4|209666.4|209562.8|22
1638992560000|2021-12-08 19:42:40|209714.6|209564.6|209669|209519|209714.6|209575.1|209625.1|209515.4|25
1638992570000|2021-12-08 19:42:50|209668.5|209518.5|209664.9|209514.9|209668.5|209518.5|209663.2|209513.2|21
1638992580000|2021-12-08 19:43:00|209665.4|209515.4|209666|209516|209666|209516|209661|209511|20
1638992590000|2021-12-08 19:43:10|209661|209511|209654|209504|209661.9|209511.9|209654|209504|28
1638992600000|2021-12-08 19:43:20|209654.9|209504.9|209656.4|209506.4|209658|209508|209654.9|209504.9|21
1638992610000|2021-12-08 19:43:30|209655.4|209505.4|209622.6|209572.6|209670.7|209573|209622|209505|21
1638992620000|2021-12-08 19:43:40|209621.3|209571.3|209663.4|209513.4|209670.3|209572|209621.3|209513.4|15
1638992630000|2021-12-08 19:43:50|209664|209514|209570.1|209420.1|209664|209532.4|209550.2|209416.2|39
1638992640000|2021-12-08 19:44:00|209569.4|209419.4|209536.4|209386.4|209575.4|209465.1|209515.1|209386.4|19
1638992650000|2021-12-08 19:44:10|209525.3|209375.3|209523|209373|209527|209427.1|209473.6|209371.8|22
1638992660000|2021-12-08 19:44:20|209521.2|209371.2|209526.6|209376.6|209526.6|209423.3|209468.6|209369.6|23
1638992670000|2021-12-08 19:44:30|209528.4|209378.4|209523.4|209373.4|209528.4|209426.8|209468.5|209373.4|20
1638992680000|2021-12-08 19:44:40|209523.7|209373.7|209527.7|209377.7|209527.7|209377.7|209523.7|209373.7|5
1638992690000|2021-12-08 19:44:50|209524.9|209374.9|209534.3|209484.3|209584.2|209488.4|209481.1|209374.9|26
1638992700000|2021-12-08 19:45:00|209566.6|209516.6|209620.8|209470.8|209625.5|209521.5|209563.3|209462|28
1638992710000|2021-12-08 19:45:10|209619.4|209469.4|209558.1|209508.1|209622.5|209511.9|209553.3|209452.1|19
1638992720000|2021-12-08 19:45:20|209561.6|209511.6|209515.8|209465.8|209586.7|209512.5|209512.8|209413.5|21
1638992730000|2021-12-08 19:45:30|209576.2|209426.2|209582.9|209432.9|209588.4|209438.4|209571|209421|22
1638992740000|2021-12-08 19:45:40|209581.6|209431.6|209508.4|209458.4|209581.6|209465.7|209508|209408.4|21
1638992750000|2021-12-08 19:45:50|209508.5|209458.5|209554.9|209404.9|209560.9|209459.6|209507.7|209404.2|20
1638992760000|2021-12-08 19:46:00|209555.9|209405.9|209481.2|209431.2|209555.9|209431.6|209468.5|209374.9|28
1638992770000|2021-12-08 19:46:10|209481.9|209431.9|209478.3|209428.3|209482.3|209432.3|209476.7|209426.7|19
1638992780000|2021-12-08 19:46:20|209479.5|209429.5|209476.2|209426.2|209531.5|209429.5|209469.3|209367.8|25
1638992790000|2021-12-08 19:46:30|209477.7|209427.7|209543.6|209393.6|209543.6|209427.7|209470.4|209385.5|19
1638992800000|2021-12-08 19:46:40|209542.2|209392.2|209607.3|209457.3|209621.5|209503.6|209537.7|209387.7|35
1638992810000|2021-12-08 19:46:50|209609.7|209459.7|209619.1|209469.1|209623|209473|209604.9|209454.9|24
1638992820000|2021-12-08 19:47:00|209618.4|209468.4|209621.2|209471.2|209623.5|209473.5|209610.8|209460.8|26
1638992830000|2021-12-08 19:47:10|209619.7|209469.7|209578.1|209528.1|209628.6|209528.1|209571|209469.7|17
1638992840000|2021-12-08 19:47:20|209579.2|209529.2|209577|209527|209579.2|209529.2|209576.1|209526.1|18
1638992850000|2021-12-08 19:47:30|209575.9|209525.9|209623.1|209473.1|209625.3|209525.9|209575.9|209471|22
1638992860000|2021-12-08 19:47:40|209623.3|209473.3|209622.1|209472.1|209625.4|209475.4|209618.4|209468.4|16
1638992870000|2021-12-08 19:47:50|209621.7|209471.7|209566.5|209416.5|209622.7|209499.3|209515.5|209409.4|30
1638992880000|2021-12-08 19:48:00|209568.1|209418.1|209578.2|209428.2|209581.1|209431.1|209566.2|209416.2|35
1638992890000|2021-12-08 19:48:10|209579.4|209429.4|209543.1|209393.1|209584.6|209483.5|209533.4|209388.8|24
1638992900000|2021-12-08 19:48:20|209538.5|209388.5|209501|209451|209553.2|209456.8|209498.5|209388.5|24
1638992910000|2021-12-08 19:48:30|209503.7|209453.7|209582|209432|209582.6|209454.8|209498.7|209404.1|22
1638992920000|2021-12-08 19:48:40|209581.7|209431.7|209575.9|209425.9|209582.2|209432.2|209574.7|209424.7|17
1638992930000|2021-12-08 19:48:50|209575.7|209425.7|209581.9|209431.9|209581.9|209431.9|209575.7|209425.7|13
1638992940000|2021-12-08 19:49:00|209579.4|209429.4|209560.4|209410.4|209579.4|209463.3|209513.3|209401.9|22
1638992950000|2021-12-08 19:49:10|209512.1|209462.1|209563.5|209413.5|209563.6|209462.1|209508.4|209409.3|20
1638992960000|2021-12-08 19:49:20|209559.2|209409.2|209531.6|209481.6|209569.1|209483|209526.5|209409.2|15
1638992970000|2021-12-08 19:49:30|209531.4|209481.4|209531.3|209481.3|209532.6|209482.6|209526.8|209476.8|21
1638992980000|2021-12-08 19:49:40|209529.1|209479.1|209539.7|209489.7|209541.6|209491.6|209528.7|209478.7|28
1638992990000|2021-12-08 19:49:50|209539.8|209489.8|209542.3|209492.3|209547.8|209497.8|209539|209489|14
1638993000000|2021-12-08 19:50:00|209541.1|209491.1|209543.7|209493.7|209544.3|209494.3|209540.2|209490.2|16
1638993010000|2021-12-08 19:50:10|209544|209494|209531|209481|209544|209494|209530.6|209480.6|19
1638993020000|2021-12-08 19:50:20|209531.7|209481.7|209577.4|209427.4|209577.6|209484.1|209527.3|209427.4|21
1638993030000|2021-12-08 19:50:30|209578|209428|209584.8|209434.8|209594.1|209493.9|209533|209423|27
1638993040000|2021-12-08 19:50:40|209584.6|209434.6|209571.2|209421.2|209595.7|209490|209519.3|209414.9|30
1638993050000|2021-12-08 19:50:50|209571.1|209421.1|209556.1|209406.1|209571.1|209470.1|209498.2|209397|27
1638993060000|2021-12-08 19:51:00|209506.4|209456.4|209574.1|209424.1|209575.9|209459.5|209490.2|209395.7|29
1638993070000|2021-12-08 19:51:10|209574.2|209424.2|209570.9|209420.9|209577.3|209427.3|209567.6|209417.6|20
1638993080000|2021-12-08 19:51:20|209571.8|209421.8|209575.6|209425.6|209576.3|209474.3|209523.3|209418.2|23
1638993090000|2021-12-08 19:51:30|209575.2|209425.2|209524.7|209474.7|209575.2|209475.2|209524.7|209421.3|21
1638993100000|2021-12-08 19:51:40|209593.6|209443.6|209589.8|209439.8|209596.3|209446.3|209588.7|209438.7|20
1638993110000|2021-12-08 19:51:50|209537.5|209487.5|209592.9|209442.9|209592.9|209491.2|209537.5|209442.9|8
1638993120000|2021-12-08 19:52:00|209592.1|209442.1|209595.5|209445.5|209595.5|209445.5|209589.7|209439.7|16
1638993130000|2021-12-08 19:52:10|209596.1|209446.1|209594.5|209444.5|209597.9|209447.9|209594.1|209444.1|15
1638993140000|2021-12-08 19:52:20|209593.1|209443.1|209573.4|209523.4|209624|209523.4|209560.7|209440.6|18
1638993150000|2021-12-08 19:52:30|209577.6|209527.6|209574.5|209524.5|209629.3|209527.6|209573.7|209466.2|27
1638993160000|2021-12-08 19:52:40|209575.1|209525.1|209573.8|209523.8|209576.8|209526.8|209573.4|209523.4|23
1638993170000|2021-12-08 19:52:50|209579.1|209529.1|209642.5|209492.5|209645.9|209540.4|209579.1|209483.3|26
1638993180000|2021-12-08 19:53:00|209642.9|209492.9|209645.7|209495.7|209652.4|209546.5|209592.2|209492.9|23
1638993190000|2021-12-08 19:53:10|209601|209551|209649.4|209499.4|209655.8|209552.1|209598.1|209497.8|23
1638993200000|2021-12-08 19:53:20|209648.2|209498.2|209671|209521|209671|209570.8|209604.1|209496.5|25
1638993210000|2021-12-08 19:53:30|209670.3|209520.3|209661.9|209511.9|209671|209521|209648.8|209498.8|24
1638993220000|2021-12-08 19:53:40|209656.3|209506.3|209652.3|209502.3|209658.7|209508.7|209649.5|209499.5|24
1638993230000|2021-12-08 19:53:50|209600.9|209550.9|209596.4|209546.4|209655.8|209553.3|209594.1|209498.7|17
1638993240000|2021-12-08 19:54:00|209595.1|209545.1|209655.2|209505.2|209662|209551.7|209594.5|209495.9|26
1638993250000|2021-12-08 19:54:10|209583.3|209533.3|209598.6|209548.6|209656.4|209550.6|209582.7|209482|27
1638993260000|2021-12-08 19:54:20|209649.2|209499.2|209641.5|209491.5|209654|209543.5|209591.2|209490.5|22
1638993270000|2021-12-08 19:54:30|209643|209493|209604.9|209554.9|209649.1|209555.9|209600.3|209492.6|19
1638993280000|2021-12-08 19:54:40|209604.6|209554.6|209597|209547|209604.6|209554.6|209592|209542|23
1638993290000|2021-12-08 19:54:50|209594.7|209544.7|209662.3|209512.3|209668.6|209567.5|209594.7|209506.2|33
1638993300000|2021-12-08 19:55:00|209663.7|209513.7|209673|209523|209673|209567.1|209617.1|209496.7|25
1638993310000|2021-12-08 19:55:10|209668.5|209518.5|209664.7|209514.7|209690.1|209587|209615.8|209510.8|29
1638993320000|2021-12-08 19:55:20|209662.7|209512.7|209739.4|209589.4|209739.4|209618.4|209661.2|209511.2|32
1638993330000|2021-12-08 19:55:30|209738.2|209588.2|209674.1|209624.1|209742.2|209624.1|209674.1|209571|31
1638993340000|2021-12-08 19:55:40|209672.3|209622.3|209725.1|209575.1|209729.7|209622.3|209671.4|209568.4|23
1638993350000|2021-12-08 19:55:50|209719.2|209569.2|209714.7|209564.7|209719.2|209607.6|209650.8|209547.8|27
1638993360000|2021-12-08 19:56:00|209714.3|209564.3|209746.9|209596.9|209749.5|209599.5|209712.9|209562.9|32
1638993370000|2021-12-08 19:56:10|209747.6|209597.6|209742.3|209592.3|209753.5|209603.5|209739.1|209589.1|26
1638993380000|2021-12-08 19:56:20|209741.2|209591.2|209766|209616|209767.1|209617.1|209740.6|209590.6|28
1638993390000|2021-12-08 19:56:30|209763.5|209613.5|209761.6|209611.6|209763.5|209613.5|209758.2|209608.2|24
1638993400000|2021-12-08 19:56:40|209760.7|209610.7|209707.9|209657.9|209760.7|209658.1|209707.5|209608.6|11
1638993410000|2021-12-08 19:56:50|209708.3|209658.3|209736.2|209586.2|209745.9|209658.3|209694.5|209578.9|29
1638993420000|2021-12-08 19:57:00|209742.6|209592.6|209746.8|209596.8|209747.2|209597.2|209742.5|209592.5|27
1638993430000|2021-12-08 19:57:10|209745.4|209595.4|209656.2|209606.2|209747.2|209643.4|209656.2|209556|22
1638993440000|2021-12-08 19:57:20|209658.9|209608.9|209691.2|209641.2|209744.8|209646.8|209656.2|209594.8|35
1638993450000|2021-12-08 19:57:30|209693.1|209643.1|209711.7|209661.7|209760.7|209663.9|209688.5|209590|26
1638993460000|2021-12-08 19:57:40|209709.6|209659.6|209700.9|209650.9|209761|209661.9|209700|209595|19
1638993470000|2021-12-08 19:57:50|209699.1|209649.1|209696.8|209646.8|209752|209653.3|209690.9|209596.4|26
1638993480000|2021-12-08 19:58:00|209695.5|209645.5|209746.5|209596.5|209746.6|209648.8|209695.5|209593.5|21
1638993490000|2021-12-08 19:58:10|209749.3|209599.3|209705.2|209655.2|209752.8|209658.7|209700.2|209599.3|31
1638993500000|2021-12-08 19:58:20|209706.4|209656.4|209704.2|209654.2|209709.6|209659.6|209703.6|209653.6|23
1638993510000|2021-12-08 19:58:30|209703|209653|209704.1|209654.1|209710.6|209660.6|209703|209653|24
1638993520000|2021-12-08 19:58:40|209703.7|209653.7|209701.6|209651.6|209703.7|209653.7|209701.6|209651.6|18
1638993530000|2021-12-08 19:58:50|209701.5|209651.5|209755|209605|209756.4|209660.4|209698.8|209605|19
1638993540000|2021-12-08 19:59:00|209754.9|209604.9|209751.5|209601.5|209759.9|209609.9|209751.4|209601.4|27
1638993550000|2021-12-08 19:59:10|209702.3|209652.3|209750.7|209600.7|209765.1|209665.4|209702.3|209599.3|35
1638993560000|2021-12-08 19:59:20|209752.4|209602.4|209695.9|209545.9|209752.4|209611.7|209661.7|209544.4|36
1638993570000|2021-12-08 19:59:30|209696|209546|209696.5|209546.5|209700.2|209597.2|209647.2|209543.1|30
1638993580000|2021-12-08 19:59:40|209695.3|209545.3|209695.9|209545.9|209698.4|209548.4|209695.1|209545.1|19
1638993590000|2021-12-08 19:59:50|209696.2|209546.2|209665.5|209515.5|209697.3|209570.3|209620.3|209510.7|27
1638993600000|2021-12-08 20:00:00|209678.5|209528.5|209665.8|209515.8|209678.5|209528.5|209662.2|209512.2|31
1638993610000|2021-12-08 20:00:10|209665.7|209515.7|209664.7|209514.7|209666.7|209516.7|209664.4|209514.4|18
1638993620000|2021-12-08 20:00:20|209664|209514|209662.1|209512.1|209664.4|209514.4|209661.4|209511.4|12
1638993630000|2021-12-08 20:00:30|209660|209510|209614.3|209564.3|209665.2|209564.7|209612.3|209509.2|25
1638993640000|2021-12-08 20:00:40|209613|209563|209613.8|209563.8|209615.1|209565.1|209613|209563|18
1638993650000|2021-12-08 20:00:50|209614.1|209564.1|209581.1|209531.1|209664.2|209564.1|209576.6|209473.1|23
1638993660000|2021-12-08 20:01:00|209579.6|209529.6|209630|209480|209635.4|209529.6|209575.3|209480|19
1638993670000|2021-12-08 20:01:10|209630.1|209480.1|209666.2|209516.2|209667.9|209517.9|209628.7|209478.7|21
1638993680000|2021-12-08 20:01:20|209666.8|209516.8|209661.1|209511.1|209666.8|209516.8|209659.7|209509.7|22
1638993690000|2021-12-08 20:01:30|209660.7|209510.7|209659.5|209509.5|209661.2|209511.2|209657.6|209507.6|17
1638993700000|2021-12-08 20:01:40|209659|209509|209661.1|209511.1|209668.4|209518.4|209656.2|209506.2|22
1638993710000|2021-12-08 20:01:50|209661.4|209511.4|209659.8|209509.8|209663.8|209513.8|209657.7|209507.7|15
1638993720000|2021-12-08 20:02:00|209660.3|209510.3|209660.1|209510.1|209671.5|209521.5|209657.6|209507.6|25
1638993730000|2021-12-08 20:02:10|209660.4|209510.4|209659.1|209509.1|209660.4|209510.4|209657.2|209507.2|21
1638993740000|2021-12-08 20:02:20|209659.5|209509.5|209655.3|209505.3|209660.1|209510.1|209655.2|209505.2|16
1638993750000|2021-12-08 20:02:30|209655.9|209505.9|209653.5|209503.5|209656.1|209506.1|209653.5|209503.5|12
1638993760000|2021-12-08 20:02:40|209654.9|209504.9|209662.5|209512.5|209663.5|209513.5|209654.9|209504.9|15
1638993770000|2021-12-08 20:02:50|209663.9|209513.9|209660|209510|209663.9|209513.9|209658.7|209508.7|14
1638993780000|2021-12-08 20:03:00|209659.7|209509.7|209657.4|209507.4|209660|209510|209654.3|209504.3|22
1638993790000|2021-12-08 20:03:10|209656.2|209506.2|209656|209506|209665.8|209515.8|209652.9|209502.9|30
1638993800000|2021-12-08 20:03:20|209656.2|209506.2|209652.7|209502.7|209656.2|209506.2|209650.2|209500.2|23
1638993810000|2021-12-08 20:03:30|209653.8|209503.8|209657.4|209507.4|209659.2|209509.2|209653.5|209503.5|20
1638993820000|2021-12-08 20:03:40|209657.5|209507.5|209652.9|209502.9|209659.3|209509.3|209651.5|209501.5|19
1638993830000|2021-12-08 20:03:50|209653.4|209503.4|209657.2|209507.2|209660.4|209510.4|209651.1|209501.1|15
1638993840000|2021-12-08 20:04:00|209657.4|209507.4|209657.5|209507.5|209659.8|209556.6|209606.2|209505.6|22
1638993850000|2021-12-08 20:04:10|209656.9|209506.9|209658.3|209508.3|209659.4|209509.4|209656.7|209506.7|25
1638993860000|2021-12-08 20:04:20|209660.5|209510.5|209655.6|209505.6|209660.5|209510.5|209654|209504|31
1638993870000|2021-12-08 20:04:30|209655.3|209505.3|209661.6|209511.6|209662|209512|209652.1|209502.1|21
1638993880000|2021-12-08 20:04:40|209663.2|209513.2|209656.7|209506.7|209664.3|209514.3|209656.6|209506.6|23
1638993890000|2021-12-08 20:04:50|209656.5|209506.5|209624.1|209474.1|209657.6|209507.6|209622.8|209472.8|19
1638993900000|2021-12-08 20:05:00|209624.8|209474.8|209619.6|209469.6|209624.9|209474.9|209619.1|209469.1|24
1638993910000|2021-12-08 20:05:10|209620.6|209470.6|209583.4|209433.4|209621.1|209506.4|209534.5|209432.7|26
1638993920000|2021-12-08 20:05:20|209584.8|209434.8|209559.3|209409.3|209586.7|209436.7|209559.3|209409.3|21
1638993930000|2021-12-08 20:05:30|209566|209416|209538.6|209388.6|209571.4|209421.4|209534.3|209384.3|32
1638993940000|2021-12-08 20:05:40|209538|209388|209531.5|209381.5|209539.8|209389.8|209530|209380|21
1638993950000|2021-12-08 20:05:50|209530|209380|209528.6|209378.6|209530|209380|209523.8|209373.8|15
1638993960000|2021-12-08 20:06:00|209528.3|209378.3|209537.1|209387.1|209544.7|209394.7|209526.6|209376.6|19
1638993970000|2021-12-08 20:06:10|209537.6|209387.6|209535|209385|209539|209389|209525.1|209375.1|24
1638993980000|2021-12-08 20:06:20|209534.6|209384.6|209482.8|209432.8|209537.5|209434|209482.8|209384.6|13
1638993990000|2021-12-08 20:06:30|209483.2|209433.2|209487.2|209437.2|209488.3|209438.3|209483.2|209433.2|13
1638994000000|2021-12-08 20:06:40|209496.6|209446.6|209548.7|209398.7|209549.2|209451.2|209488.8|209389.1|26
1638994010000|2021-12-08 20:06:50|209548.5|209398.5|209601.2|209451.2|209612.1|209489.5|209539.5|209398.5|29
1638994020000|2021-12-08 20:07:00|209601.3|209451.3|209601.2|209451.2|209602.3|209452.3|209597|209447|18
1638994030000|2021-12-08 20:07:10|209601.4|209451.4|209600.8|209450.8|209603.8|209453.8|209597.8|209447.8|20
1638994040000|2021-12-08 20:07:20|209600.9|209450.9|209600.7|209450.7|209601.3|209451.3|209600.3|209450.3|16
1638994050000|2021-12-08 20:07:30|209600.6|209450.6|209613.5|209463.5|209621.1|209471.1|209600.6|209450.6|22
1638994060000|2021-12-08 20:07:40|209613|209463|209608.8|209458.8|209613.4|209463.4|209608.7|209458.7|27
1638994070000|2021-12-08 20:07:50|209608.4|209458.4|209609.4|209459.4|209610.6|209460.6|209607.2|209457.2|18
1638994080000|2021-12-08 20:08:00|209606.9|209456.9|209565|209515|209618.8|209515.3|209564.9|209456.9|23
1638994090000|2021-12-08 20:08:10|209564.3|209514.3|209611.9|209461.9|209614.3|209516.8|209564.3|209461.3|20
1638994100000|2021-12-08 20:08:20|209612.1|209462.1|209619.6|209469.6|209623.8|209473.8|209610.5|209460.5|22
1638994110000|2021-12-08 20:08:30|209616.6|209466.6|209612.8|209462.8|209619|209469|209612.7|209462.7|24
1638994120000|2021-12-08 20:08:40|209613.1|209463.1|209606.4|209456.4|209613.7|209463.7|209606.4|209456.4|24
1638994130000|2021-12-08 20:08:50|209608.5|209458.5|209614.3|209464.3|209615.5|209465.5|209608.5|209458.5|14
1638994140000|2021-12-08 20:09:00|209614|209464|209613.1|209463.1|209614.2|209464.2|209611.7|209461.7|8
1638994150000|2021-12-08 20:09:10|209614.7|209464.7|209606|209456|209614.7|209464.7|209606|209456|12
1638994160000|2021-12-08 20:09:20|209605.1|209455.1|209612.8|209462.8|209612.8|209462.8|209605.1|209455.1|17
1638994170000|2021-12-08 20:09:30|209616.1|209466.1|209599.7|209449.7|209620|209470|209597.4|209447.4|32
1638994180000|2021-12-08 20:09:40|209599|209449|209595.5|209445.5|209599|209449|209595.5|209445.5|7
1638994190000|2021-12-08 20:09:50|209594.9|209444.9|209605.7|209455.7|209607.4|209495.6|209542.8|209444.9|20
1638994200000|2021-12-08 20:10:00|209605.3|209455.3|209593.7|209443.7|209605.3|209455.3|209591.8|209441.8|22
1638994210000|2021-12-08 20:10:10|209601.7|209451.7|209615.8|209465.8|209625.6|209475.6|209601.7|209451.7|33
1638994220000|2021-12-08 20:10:20|209615|209465|209617.8|209467.8|209620.3|209470.3|209615|209465|23
1638994230000|2021-12-08 20:10:30|209617.7|209467.7|209589.1|209439.1|209619.1|209469.1|209588.7|209438.7|18
1638994240000|2021-12-08 20:10:40|209589|209439|209585.3|209435.3|209589.7|209439.7|209584.3|209434.3|16
1638994250000|2021-12-08 20:10:50|209585.5|209435.5|209583|209433|209588.6|209438.6|209583|209433|19
1638994260000|2021-12-08 20:11:00|209583.1|209433.1|209575.7|209425.7|209585.5|209435.5|209568.4|209418.4|19
1638994270000|2021-12-08 20:11:10|209575.9|209425.9|209587.1|209437.1|209587.2|209437.2|209567|209417|34
1638994280000|2021-12-08 20:11:20|209583.1|209433.1|209583.8|209433.8|209585.7|209435.7|209578.5|209428.5|22
1638994290000|2021-12-08 20:11:30|209583|209433|209581.7|209431.7|209584.7|209434.7|209576.2|209426.2|18
1638994300000|2021-12-08 20:11:40|209582.4|209432.4|209585.4|209435.4|209585.4|209435.4|209575.4|209425.4|25
1638994310000|2021-12-08 20:11:50|209585.8|209435.8|209583.1|209433.1|209586.5|209436.5|209582.8|209432.8|16
1638994320000|2021-12-08 20:12:00|209583|209433|209583.5|209433.5|209583.7|209433.7|209577.4|209427.4|16
1638994330000|2021-12-08 20:12:10|209583.8|209433.8|209578.8|209428.8|209583.8|209433.8|209578.2|209428.2|18
1638994340000|2021-12-08 20:12:20|209575.4|209425.4|209576.8|209426.8|209582.9|209484.2|209529.6|209423.1|20
1638994350000|2021-12-08 20:12:30|209575.7|209425.7|209543|209393|209575.7|209425.7|209536.6|209386.6|24
1638994360000|2021-12-08 20:12:40|209541.4|209391.4|209536.7|209386.7|209544.9|209394.9|209534.4|209384.4|16
1638994370000|2021-12-08 20:12:50|209536.3|209386.3|209536.8|209386.8|209539.9|209389.9|209535.7|209385.7|10
1638994380000|2021-12-08 20:13:00|209539.5|209389.5|209544|209394|209544.7|209394.7|209536.9|209386.9|12
1638994390000|2021-12-08 20:13:10|209544.1|209394.1|209564.6|209414.6|209571.4|209421.4|209544|209394|23
1638994400000|2021-12-08 20:13:20|209563.9|209413.9|209563.4|209413.4|209565.2|209415.2|209561.7|209411.7|21
1638994410000|2021-12-08 20:13:30|209564.9|209414.9|209566.7|209416.7|209574.2|209424.2|209558.5|209408.5|27
1638994420000|2021-12-08 20:13:40|209567.2|209417.2|209566.3|209416.3|209569.5|209419.5|209565.4|209415.4|17
1638994430000|2021-12-08 20:13:50|209566.9|209416.9|209565.1|209415.1|209566.9|209416.9|209564.2|209414.2|10
1638994440000|2021-12-08 20:14:00|209566.1|209416.1|209566|209416|209566.7|209416.7|209565|209415|21
1638994450000|2021-12-08 20:14:10|209566.3|209416.3|209572.6|209422.6|209573.2|209423.2|209564.9|209414.9|19
1638994460000|2021-12-08 20:14:20|209573.9|209423.9|209572.5|209422.5|209573.9|209423.9|209571|209421|13
1638994470000|2021-12-08 20:14:30|209570.4|209420.4|209568.7|209418.7|209572.6|209422.6|209568.7|209418.7|11
1638994480000|2021-12-08 20:14:40|209567.5|209417.5|209546.5|209396.5|209567.5|209456|209506|209391.7|20
1638994490000|2021-12-08 20:14:50|209546.8|209396.8|209544.4|209394.4|209547.1|209397.1|209543.7|209393.7|17
1638994500000|2021-12-08 20:15:00|209544.2|209394.2|209538.4|209388.4|209544.2|209394.2|209536.1|209386.1|18
1638994510000|2021-12-08 20:15:10|209539.5|209389.5|209543.3|209393.3|209549.2|209399.2|209539.5|209389.5|23
1638994520000|2021-12-08 20:15:20|209542.8|209392.8|209544.1|209394.1|209544.2|209394.2|209542.7|209392.7|15
1638994530000|2021-12-08 20:15:30|209544.2|209394.2|209541.3|209391.3|209545|209395|209540|209390|21
1638994540000|2021-12-08 20:15:40|209540.7|209390.7|209542.1|209392.1|209542.1|209392.1|209540.6|209390.6|14
1638994550000|2021-12-08 20:15:50|209544|209394|209545.6|209395.6|209549.9|209399.9|209540.3|209390.3|20
1638994560000|2021-12-08 20:16:00|209547.1|209397.1|209544.6|209394.6|209550|209400|209539.8|209389.8|19
1638994570000|2021-12-08 20:16:10|209544.3|209394.3|209543.2|209393.2|209545.9|209395.9|209537.2|209387.2|15
1638994580000|2021-12-08 20:16:20|209546.6|209396.6|209524.8|209374.8|209547|209397|209521.6|209371.6|28
1638994590000|2021-12-08 20:16:30|209531.4|209381.4|209522.1|209372.1|209531.4|209381.4|209515.9|209365.9|27
1638994600000|2021-12-08 20:16:40|209522.5|209372.5|209529|209379|209529.4|209434.8|209477.4|209370.3|25
1638994610000|2021-12-08 20:16:50|209527.2|209377.2|209528.7|209378.7|209529.2|209379.2|209526.7|209376.7|14
1638994620000|2021-12-08 20:17:00|209529.1|209379.1|209525.2|209375.2|209529.8|209379.8|209524.5|209374.5|10
1638994630000|2021-12-08 20:17:10|209525.7|209375.7|209527.3|209377.3|209527.6|209377.6|209525.7|209375.7|19
1638994640000|2021-12-08 20:17:20|209527.6|209377.6|209487.2|209437.2|209537.9|209437.2|209486.5|209366.4|19
1638994650000|2021-12-08 20:17:30|209487.7|209437.7|209530.9|209380.9|209532.3|209442.5|209487.3|209380.8|21
1638994660000|2021-12-08 20:17:40|209531.5|209381.5|209531.6|209381.6|209532|209382|209530.8|209380.8|9
1638994670000|2021-12-08 20:17:50|209531|209381|209530|209380|209531.3|209381.3|209528.9|209378.9|12
1638994680000|2021-12-08 20:18:00|209529.5|209379.5|209533.3|209383.3|209534.8|209384.8|209529.5|209379.5|13
1638994690000|2021-12-08 20:18:10|209534.1|209384.1|209531|209381|209534.4|209384.4|209528.9|209378.9|12
1638994700000|2021-12-08 20:18:20|209530.7|209380.7|209529.6|209379.6|209531.6|209381.6|209529.4|209379.4|12
1638994710000|2021-12-08 20:18:30|209530.9|209380.9|209530.8|209380.8|209532.4|209382.4|209529.5|209379.5|9
1638994720000|2021-12-08 20:18:40|209530.6|209380.6|209531.8|209381.8|209531.8|209381.8|209530.2|209380.2|8
1638994730000|2021-12-08 20:18:50|209531.3|209381.3|209530.3|209380.3|209538.5|209388.5|209528.8|209378.8|22
1638994740000|2021-12-08 20:19:00|209530.4|209380.4|209531.5|209381.5|209549.5|209399.5|209526.9|209376.9|23
1638994750000|2021-12-08 20:19:10|209531.1|209381.1|209525.4|209375.4|209537.6|209387.6|209525.4|209375.4|26
1638994760000|2021-12-08 20:19:20|209533.9|209383.9|209523|209373|209535.1|209435.2|209485.2|209373|22
1638994770000|2021-12-08 20:19:30|209527.1|209377.1|209522.4|209372.4|209527.1|209377.1|209521.1|209371.1|20
1638994780000|2021-12-08 20:19:40|209522.3|209372.3|209521.4|209371.4|209522.3|209372.3|209521.4|209371.4|11
1638994790000|2021-12-08 20:19:50|209521.7|209371.7|209523.8|209373.8|209530.6|209380.6|209519.5|209369.5|19
1638994800000|2021-12-08 20:20:00|209525.3|209375.3|209519|209369|209525.9|209375.9|209519|209369|24
1638994810000|2021-12-08 20:20:10|209518.7|209368.7|209502.2|209352.2|209519|209407.6|209457.6|209352.2|20
1638994820000|2021-12-08 20:20:20|209502.3|209352.3|209503|209353|209504.7|209354.7|209502.3|209352.3|16
1638994830000|2021-12-08 20:20:30|209503.8|209353.8|209507.1|209357.1|209509.7|209402|209452|209351.4|28
1638994840000|2021-12-08 20:20:40|209506.6|209356.6|209500.3|209350.3|209512.6|209362.6|209500.3|209350.3|21
1638994850000|2021-12-08 20:20:50|209502|209352|209503.8|209353.8|209506.5|209418.6|209468.6|209348.8|23
1638994860000|2021-12-08 20:21:00|209503.6|209353.6|209455.6|209405.6|209505.7|209407.6|209455.6|209353.2|10
1638994870000|2021-12-08 20:21:10|209456|209406|209453.5|209403.5|209456|209406|209450.5|209400.5|7
1638994880000|2021-12-08 20:21:20|209452.2|209402.2|209497.2|209347.2|209497.7|209402.2|209444.8|209341|20
1638994890000|2021-12-08 20:21:30|209497.1|209347.1|209495.5|209345.5|209497.1|209347.1|209494.2|209344.2|15
1638994900000|2021-12-08 20:21:40|209496|209346|209492.4|209342.4|209496|209346|209490.6|209340.6|16
1638994910000|2021-12-08 20:21:50|209492|209342|209494.7|209344.7|209494.7|209391|209439|209339|17
1638994920000|2021-12-08 20:22:00|209495|209345|209491|209341|209497.1|209394.1|209440.2|209340.6|17
1638994930000|2021-12-08 20:22:10|209490.9|209340.9|209499.9|209349.9|209500.2|209350.2|209490.3|209340.3|11
1638994940000|2021-12-08 20:22:20|209500.3|209350.3|209499.2|209349.2|209506.7|209401.5|209450.9|209349.2|24
1638994950000|2021-12-08 20:22:30|209499.7|209349.7|209500.1|209350.1|209500.1|209350.1|209499.3|209349.3|8
1638994960000|2021-12-08 20:22:40|209500.7|209350.7|209497.7|209347.7|209500.7|209350.7|209497.7|209347.7|8
1638994970000|2021-12-08 20:22:50|209454.6|209404.6|209498.6|209348.6|209500|209404.6|209454.6|209348.1|13
1638994980000|2021-12-08 20:23:00|209498.8|209348.8|209447.2|209397.2|209498.8|209403.3|209447.2|209348.3|17
1638994990000|2021-12-08 20:23:10|209447.1|209397.1|209516|209366|209520|209401|209447.1|209348.5|16
1638995000000|2021-12-08 20:23:20|209513.2|209363.2|209505.7|209355.7|209513.2|209409.2|209456.6|209354|20
1638995010000|2021-12-08 20:23:30|209457.8|209407.8|209492.2|209442.2|209548|209443|209457.8|209367.9|27
1638995020000|2021-12-08 20:23:40|209539.3|209389.3|209550.6|209400.6|209554.6|209456|209503.5|209388.6|25
1638995030000|2021-12-08 20:23:50|209550.3|209400.3|209523.7|209473.7|209580.6|209473.7|209523.6|209391.7|29
1638995040000|2021-12-08 20:24:00|209524.5|209474.5|209487.9|209437.9|209573.5|209481.5|209487.9|209387.5|29
1638995050000|2021-12-08 20:24:10|209486.6|209436.6|209557.1|209407.1|209557.1|209457.8|209483|209407.1|21
1638995060000|2021-12-08 20:24:20|209557.9|209407.9|209535.1|209385.1|209558|209408|209534.3|209384.3|24
1638995070000|2021-12-08 20:24:30|209534.7|209384.7|209534.8|209384.8|209555.1|209453|209482|209382.2|26
1638995080000|2021-12-08 20:24:40|209484.2|209434.2|209499.7|209449.7|209551.4|209451.8|209483.9|209395.3|26
1638995090000|2021-12-08 20:24:50|209499|209449|209524.3|209474.3|209575.6|209477|209499|209409.6|16
1638995100000|2021-12-08 20:25:00|209523.9|209473.9|209519.2|209469.2|209524.1|209474.1|209519.2|209469.2|18
1638995110000|2021-12-08 20:25:10|209519.4|209469.4|209519.2|209469.2|209519.4|209469.4|209518.7|209468.7|16
1638995120000|2021-12-08 20:25:20|209519.6|209469.6|209517.7|209467.7|209519.8|209469.8|209516.4|209466.4|10
1638995130000|2021-12-08 20:25:30|209517.8|209467.8|209517.8|209467.8|209518.6|209468.6|209515.6|209465.6|17
1638995140000|2021-12-08 20:25:40|209517.7|209467.7|209522|209472|209526.2|209476.2|209517.7|209467.7|19
1638995150000|2021-12-08 20:25:50|209521.9|209471.9|209518|209468|209570.8|209473.8|209517.2|209420.2|15
1638995160000|2021-12-08 20:26:00|209516.2|209466.2|209568.5|209418.5|209568.6|209468|209516.2|209418.1|18
1638995170000|2021-12-08 20:26:10|209528.6|209478.6|209571.7|209421.7|209575.7|209478.6|209523.1|209420.1|21
1638995180000|2021-12-08 20:26:20|209572.1|209422.1|209572.2|209422.2|209572.6|209422.6|209568.3|209418.3|16
1638995190000|2021-12-08 20:26:30|209572|209422|209582.3|209432.3|209582.3|209478.1|209528.1|209419.2|23
1638995200000|2021-12-08 20:26:40|209589.5|209439.5|209588.2|209438.2|209595.9|209491.8|209540.4|209438.2|20
1638995210000|2021-12-08 20:26:50|209586.8|209436.8|209587|209437|209587.4|209437.4|209583|209433|14
1638995220000|2021-12-08 20:27:00|209587.1|209437.1|209584.1|209434.1|209588|209438|209583.4|209433.4|18
1638995230000|2021-12-08 20:27:10|209585|209435|209537.3|209487.3|209585|209487.6|209537.1|209434.6|10
1638995240000|2021-12-08 20:27:20|209536.2|209486.2|209614.2|209464.2|209614.2|209487|209536.2|209431.8|26
1638995250000|2021-12-08 20:27:30|209616.8|209466.8|209619.7|209469.7|209622.8|209472.8|209615.6|209465.6|26
1638995260000|2021-12-08 20:27:40|209618.6|209468.6|209621.5|209471.5|209623.2|209473.2|209618.6|209468.6|13
1638995270000|2021-12-08 20:27:50|209616|209466|209627.9|209477.9|209628|209525|209575|209466|19
1638995280000|2021-12-08 20:28:00|209627.8|209477.8|209625.2|209475.2|209627.8|209477.8|209622.4|209472.4|16
1638995290000|2021-12-08 20:28:10|209624.7|209474.7|209607.5|209457.5|209624.7|209474.7|209600.6|209450.6|23
1638995300000|2021-12-08 20:28:20|209606.8|209456.8|209626.2|209476.2|209626.8|209476.8|209604.7|209454.7|28
1638995310000|2021-12-08 20:28:30|209625.1|209475.1|209620.4|209470.4|209625.8|209527|209572.6|209462.7|27
1638995320000|2021-12-08 20:28:40|209621.2|209471.2|209618.9|209468.9|209623|209511.1|209561.1|209465.2|23
1638995330000|2021-12-08 20:28:50|209616.7|209466.7|209573.5|209523.5|209624.8|209523.5|209572.9|209465|22
1638995340000|2021-12-08 20:29:00|209574.1|209524.1|209625|209475|209627.6|209524.1|209573.4|209474.2|16
1638995350000|2021-12-08 20:29:10|209623.5|209473.5|209639.9|209489.9|209640.8|209537.9|209569.9|209468.2|21
1638995360000|2021-12-08 20:29:20|209644.4|209494.4|209650.4|209500.4|209657|209507|209644.4|209494.4|26
1638995370000|2021-12-08 20:29:30|209649.9|209499.9|209655.6|209505.6|209656|209506|209646.6|209496.6|19
1638995380000|2021-12-08 20:29:40|209653.9|209503.9|209606.6|209556.6|209657.8|209557.1|209605.1|209503.9|16
1638995390000|2021-12-08 20:29:50|209606.5|209556.5|209660.9|209510.9|209662.3|209556.5|209603.9|209504.2|23
1638995400000|2021-12-08 20:30:00|209611.4|209561.4|209663.9|209513.9|209665.3|209561.5|209607.2|209506.1|30
1638995410000|2021-12-08 20:30:10|209664.6|209514.6|209656.7|209506.7|209664.6|209514.6|209656.7|209506.7|24
1638995420000|2021-12-08 20:30:20|209656.5|209506.5|209658.2|209508.2|209667.3|209517.3|209651.3|209501.3|24
1638995430000|2021-12-08 20:30:30|209658.7|209508.7|209649.6|209499.6|209658.7|209548.8|209598.2|209494.5|16
1638995440000|2021-12-08 20:30:40|209649.1|209499.1|209646.4|209496.4|209649.1|209499.1|209645.3|209495.3|16
1638995450000|2021-12-08 20:30:50|209646.3|209496.3|209644.2|209494.2|209646.8|209496.8|209642.4|209492.4|17
1638995460000|2021-12-08 20:31:00|209643.5|209493.5|209645.4|209495.4|209645.9|209544.4|209593.2|209493.5|13
1638995470000|2021-12-08 20:31:10|209645|209495|209634.4|209484.4|209645.1|209527.9|209577.9|209479.1|14
1638995480000|2021-12-08 20:31:20|209632.4|209482.4|209631.7|209481.7|209633|209534.5|209581.5|209481.7|12
1638995490000|2021-12-08 20:31:30|209632.2|209482.2|209567.1|209517.1|209632.2|209524|209567.1|209465.6|24
1638995500000|2021-12-08 20:31:40|209567.5|209517.5|209617.8|209467.8|209618.4|209517.8|209567.4|209467.8|17
1638995510000|2021-12-08 20:31:50|209617.6|209467.6|209615.2|209465.2|209618.2|209468.2|209613.3|209463.3|18
1638995520000|2021-12-08 20:32:00|209630|209480|209623.2|209473.2|209630|209480|209618.5|209468.5|17
1638995530000|2021-12-08 20:32:10|209622.5|209472.5|209611.3|209461.3|209622.5|209472.5|209610.2|209460.2|22
1638995540000|2021-12-08 20:32:20|209612.6|209462.6|209615|209465|209615.2|209465.2|209612|209462|14
1638995550000|2021-12-08 20:32:30|209615.3|209465.3|209620.2|209470.2|209624.9|209474.9|209611.2|209461.2|25
1638995560000|2021-12-08 20:32:40|209619.5|209469.5|209619.4|209469.4|209620.6|209470.6|209609.8|209459.8|19
1638995570000|2021-12-08 20:32:50|209617.6|209467.6|209616.5|209466.5|209617.9|209467.9|209615.5|209465.5|14
1638995580000|2021-12-08 20:33:00|209615.1|209465.1|209613.6|209463.6|209615.1|209465.1|209613.6|209463.6|7
1638995590000|2021-12-08 20:33:10|209614.3|209464.3|209613|209463|209616.1|209466.1|209612.3|209462.3|13
1638995600000|2021-12-08 20:33:20|209613.1|209463.1|209612.7|209462.7|209613.7|209463.7|209611.3|209461.3|12
1638995610000|2021-12-08 20:33:30|209612.9|209462.9|209614.1|209464.1|209614.1|209464.1|209612|209462|12
1638995620000|2021-12-08 20:33:40|209614.7|209464.7|209611.4|209461.4|209614.8|209464.8|209610.1|209460.1|15
1638995630000|2021-12-08 20:33:50|209609.9|209459.9|209611.1|209461.1|209611.9|209461.9|209609.7|209459.7|12
1638995640000|2021-12-08 20:34:00|209605.8|209455.8|209618.8|209468.8|209619.7|209469.7|209605.8|209455.8|20
1638995650000|2021-12-08 20:34:10|209622.1|209472.1|209618.8|209468.8|209622.1|209472.1|209617.9|209467.9|15
1638995660000|2021-12-08 20:34:20|209615.1|209465.1|209609.2|209459.2|209615.1|209465.1|209607.8|209457.8|18
1638995670000|2021-12-08 20:34:30|209611.4|209461.4|209613.1|209463.1|209613.1|209463.1|209610.2|209460.2|8
1638995680000|2021-12-08 20:34:40|209612.6|209462.6|209613.1|209463.1|209613.5|209463.5|209611.9|209461.9|12
1638995690000|2021-12-08 20:34:50|209609.1|209459.1|209613.7|209463.7|209613.7|209463.7|209609.1|209459.1|9
1638995700000|2021-12-08 20:35:00|209613|209463|209621.1|209471.1|209626.8|209476.8|209613|209463|17
1638995710000|2021-12-08 20:35:10|209622.1|209472.1|209621|209471|209622.3|209472.3|209620.6|209470.6|11
1638995720000|2021-12-08 20:35:20|209621.4|209471.4|209613.5|209463.5|209621.4|209471.4|209612.8|209462.8|16
1638995730000|2021-12-08 20:35:30|209614.8|209464.8|209606.5|209456.5|209614.9|209464.9|209605.5|209455.5|25
1638995740000|2021-12-08 20:35:40|209607.6|209457.6|209606.4|209456.4|209611.2|209461.2|209604.5|209454.5|20
1638995750000|2021-12-08 20:35:50|209606.5|209456.5|209604.8|209454.8|209607.6|209457.6|209602.5|209452.5|18
1638995760000|2021-12-08 20:36:00|209606.1|209456.1|209604.1|209454.1|209606.5|209456.5|209602.8|209452.8|17
1638995770000|2021-12-08 20:36:10|209603|209453|209607.8|209457.8|209608.1|209458.1|209603|209453|12
1638995780000|2021-12-08 20:36:20|209613.8|209463.8|209608.6|209458.6|209615.5|209465.5|209608.6|209458.6|23
1638995790000|2021-12-08 20:36:30|209615.8|209465.8|209613|209463|209618|209468|209611.5|209461.5|19
1638995800000|2021-12-08 20:36:40|209612.8|209462.8|209634.5|209484.5|209634.5|209484.5|209607.5|209457.5|26
1638995810000|2021-12-08 20:36:50|209634.4|209484.4|209634.8|209484.8|209636.7|209486.7|209630.4|209480.4|18
1638995820000|2021-12-08 20:37:00|209634.6|209484.6|209628.8|209478.8|209634.6|209484.6|209628.8|209478.8|14
1638995830000|2021-12-08 20:37:10|209629.6|209479.6|209634.2|209484.2|209634.8|209484.8|209629.5|209479.5|20
1638995840000|2021-12-08 20:37:20|209634|209484|209635.3|209485.3|209638.3|209488.3|209633.8|209483.8|13
1638995850000|2021-12-08 20:37:30|209635.5|209485.5|209634.6|209484.6|209635.5|209485.5|209630.9|209480.9|9
1638995860000|2021-12-08 20:37:40|209634.9|209484.9|209637.2|209487.2|209637.3|209487.3|209633.3|209483.3|12
1638995870000|2021-12-08 20:37:50|209637.6|209487.6|209633.5|209483.5|209637.6|209487.6|209631.9|209481.9|11
1638995880000|2021-12-08 20:38:00|209633.9|209483.9|209636.8|209486.8|209636.8|209486.8|209633.9|209483.9|13
1638995890000|2021-12-08 20:38:10|209637.2|209487.2|209635.8|209485.8|209637.2|209487.2|209635|209485|18
1638995900000|2021-12-08 20:38:20|209635.9|209485.9|209636|209486|209636|209486|209635|209485|5
1638995910000|2021-12-08 20:38:30|209634.7|209484.7|209620.1|209470.1|209635.3|209485.3|209615|209465|18
1638995920000|2021-12-08 20:38:40|209619.9|209469.9|209613.8|209463.8|209619.9|209469.9|209611|209461|19
1638995930000|2021-12-08 20:38:50|209613.9|209463.9|209611.7|209461.7|209615|209465|209610.8|209460.8|15
1638995940000|2021-12-08 20:39:00|209612|209462|209620.4|209470.4|209620.4|209470.4|209612|209462|19
1638995950000|2021-12-08 20:39:10|209618.2|209468.2|209618.1|209468.1|209620.6|209470.6|209616.3|209466.3|16
1638995960000|2021-12-08 20:39:20|209618|209468|209618.3|209468.3|209619.4|209469.4|209613.9|209463.9|19
1638995970000|2021-12-08 20:39:30|209618.6|209468.6|209608.1|209458.1|209619.5|209514.6|209564.1|209456.1|26
1638995980000|2021-12-08 20:39:40|209609.6|209459.6|209614.6|209464.6|209614.6|209464.6|209605.9|209455.9|12
1638995990000|2021-12-08 20:39:50|209613.5|209463.5|209613.5|209463.5|209613.5|209463.5|209611.8|209461.8|7
1638996000000|2021-12-08 20:40:00|209614.5|209464.5|209609.5|209459.5|209614.5|209464.5|209609.4|209459.4|12
1638996010000|2021-12-08 20:40:10|209609.8|209459.8|209603.9|209453.9|209612.9|209462.9|209603.9|209453.9|8
1638996020000|2021-12-08 20:40:20|209603.8|209453.8|209617.6|209467.6|209617.6|209467.6|209602.8|209452.8|15
1638996030000|2021-12-08 20:40:30|209619.2|209469.2|209617.1|209467.1|209625.4|209475.4|209609.8|209459.8|33
1638996040000|2021-12-08 20:40:40|209615.7|209465.7|209517|209367|209621.7|209471.7|209517|209367|32
1638996050000|2021-12-08 20:40:50|209526|209376|209526.1|209376.1|209527.2|209377.2|209522.7|209372.7|22
1638996060000|2021-12-08 20:41:00|209526.7|209376.7|209518.3|209368.3|209526.7|209376.7|209518.3|209368.3|24
1638996070000|2021-12-08 20:41:10|209519|209369|209516.6|209366.6|209522.2|209372.2|209514.2|209364.2|22
1638996080000|2021-12-08 20:41:20|209513.4|209363.4|209488.2|209338.2|209517.4|209367.4|209481.3|209331.3|30
1638996090000|2021-12-08 20:41:30|209488.9|209338.9|209491.7|209341.7|209495.9|209345.9|209485.8|209335.8|27
1638996100000|2021-12-08 20:41:40|209490.5|209340.5|209542.5|209392.5|209546.6|209396.6|209490.5|209340.5|27
1638996110000|2021-12-08 20:41:50|209541.1|209391.1|209502.4|209452.4|209551.7|209452.4|209500.1|209388.3|24
1638996120000|2021-12-08 20:42:00|209557.5|209407.5|209557|209407|209558.2|209408.2|209552.1|209402.1|23
1638996130000|2021-12-08 20:42:10|209557.2|209407.2|209558.1|209408.1|209561.6|209411.6|209556.7|209406.7|23
1638996140000|2021-12-08 20:42:20|209557.7|209407.7|209535.9|209385.9|209573|209474.2|209524.2|209385.9|33
1638996150000|2021-12-08 20:42:30|209540.7|209390.7|209530.4|209380.4|209541.2|209391.2|209529.2|209379.2|22
1638996160000|2021-12-08 20:42:40|209531.9|209381.9|209534.8|209384.8|209538.1|209388.1|209530.8|209380.8|22
1638996170000|2021-12-08 20:42:50|209537|209387|209534|209384|209540.7|209433.4|209483.4|209383.6|22
1638996180000|2021-12-08 20:43:00|209534.8|209384.8|209540.6|209390.6|209540.6|209390.6|209531.1|209381.1|24
1638996190000|2021-12-08 20:43:10|209538.3|209388.3|209530|209380|209538.6|209388.6|209530|209380|27
1638996200000|2021-12-08 20:43:20|209529.8|209379.8|209530.3|209380.3|209540.3|209390.3|209528.1|209378.1|21
1638996210000|2021-12-08 20:43:30|209533.1|209383.1|209533.3|209383.3|209536.6|209386.6|209530.2|209380.2|21
1638996220000|2021-12-08 20:43:40|209533.4|209383.4|209532.4|209382.4|209533.6|209383.6|209529.1|209379.1|15
1638996230000|2021-12-08 20:43:50|209532.5|209382.5|209529.3|209379.3|209532.5|209382.5|209528.9|209378.9|11
1638996240000|2021-12-08 20:44:00|209525.8|209375.8|209529.1|209379.1|209530.1|209380.1|209524.1|209374.1|18
1638996250000|2021-12-08 20:44:10|209524.6|209374.6|209528.2|209378.2|209528.5|209378.5|209524.6|209374.6|18
1638996260000|2021-12-08 20:44:20|209528.5|209378.5|209530.1|209380.1|209530.1|209380.1|209523|209373|12
1638996270000|2021-12-08 20:44:30|209529.2|209379.2|209533.6|209383.6|209533.6|209383.6|209529.2|209379.2|10
1638996280000|2021-12-08 20:44:40|209529|209379|209545.3|209395.3|209545.3|209442.1|209492.1|209378.1|12
1638996290000|2021-12-08 20:44:50|209540.6|209390.6|209536.2|209386.2|209543.5|209393.5|209532.6|209382.6|24
1638996300000|2021-12-08 20:45:00|209535.6|209385.6|209542.2|209392.2|209543.6|209435.4|209483.3|209383.2|27
1638996310000|2021-12-08 20:45:10|209542.4|209392.4|209497.2|209447.2|209558.9|209455.8|209497.2|209391.5|26
1638996320000|2021-12-08 20:45:20|209497|209447|209539.9|209389.9|209539.9|209450.6|209490.2|209385.3|16
1638996330000|2021-12-08 20:45:30|209538|209388|209538.4|209388.4|209541.5|209391.5|209535.5|209385.5|10
1638996340000|2021-12-08 20:45:40|209538.7|209388.7|209539.3|209389.3|209539.5|209389.5|209538|209388|6
1638996350000|2021-12-08 20:45:50|209537.7|209387.7|209542.7|209392.7|209543.2|209437.6|209485.9|209387|16
1638996360000|2021-12-08 20:46:00|209542.8|209392.8|209539.1|209389.1|209542.8|209392.8|209532|209382|19
1638996370000|2021-12-08 20:46:10|209538.1|209388.1|209533.3|209383.3|209538.1|209388.1|209532.6|209382.6|14
1638996380000|2021-12-08 20:46:20|209534.1|209384.1|209533|209383|209535.2|209385.2|209531.2|209381.2|15
1638996390000|2021-12-08 20:46:30|209533.7|209383.7|209536.7|209386.7|209536.9|209386.9|209532.1|209382.1|15
1638996400000|2021-12-08 20:46:40|209536.5|209386.5|209485.2|209435.2|209536.9|209435.2|209485.2|209382.9|11
1638996410000|2021-12-08 20:46:50|209485.5|209435.5|209487.8|209437.8|209488.3|209438.3|209485.5|209435.5|15
1638996420000|2021-12-08 20:47:00|209489.2|209439.2|209538|209388|209540|209439.2|209485.4|209387.8|16
1638996430000|2021-12-08 20:47:10|209535.8|209385.8|209523.5|209373.5|209538.3|209388.3|209517.1|209367.1|24
1638996440000|2021-12-08 20:47:20|209520.3|209370.3|209533.4|209383.4|209535.8|209385.8|209520.3|209370.3|17
1638996450000|2021-12-08 20:47:30|209533.6|209383.6|209531.5|209381.5|209533.6|209383.6|209526.5|209376.5|14
1638996460000|2021-12-08 20:47:40|209522.9|209372.9|209528.2|209378.2|209528.2|209378.2|209520.2|209370.2|23
1638996470000|2021-12-08 20:47:50|209533.8|209383.8|209538.1|209388.1|209540.5|209390.5|209533.8|209383.8|6
1638996480000|2021-12-08 20:48:00|209524.3|209374.3|209522.3|209372.3|209526.4|209376.4|209519.3|209369.3|16
1638996490000|2021-12-08 20:48:10|209522.2|209372.2|209498.3|209348.3|209528.3|209378.3|209495.2|209345.2|29
1638996500000|2021-12-08 20:48:20|209498.1|209348.1|209499|209349|209499.3|209349.3|209495.5|209345.5|10
1638996510000|2021-12-08 20:48:30|209497.7|209347.7|209507.7|209357.7|209508.1|209358.1|209495.3|209345.3|19
1638996520000|2021-12-08 20:48:40|209505.9|209355.9|209507.1|209357.1|209509.3|209359.3|209505.5|209355.5|12
1638996530000|2021-12-08 20:48:50|209496.1|209346.1|209500.8|209350.8|209501.6|209351.6|209495.5|209345.5|14
1638996540000|2021-12-08 20:49:00|209499.4|209349.4|209499.2|209349.2|209504.5|209354.5|209496.3|209346.3|21
1638996550000|2021-12-08 20:49:10|209500.2|209350.2|209500.4|209350.4|209504.7|209354.7|209495.5|209345.5|24
1638996560000|2021-12-08 20:49:20|209501.1|209351.1|209503.6|209353.6|209505|209355|209500.7|209350.7|19
1638996570000|2021-12-08 20:49:30|209504.7|209354.7|209501.2|209351.2|209505.5|209355.5|209501.2|209351.2|14
1638996580000|2021-12-08 20:49:40|209500.6|209350.6|209501.7|209351.7|209503.7|209353.7|209494.1|209344.1|28
1638996590000|2021-12-08 20:49:50|209501.6|209351.6|209496.9|209346.9|209501.6|209351.6|209494.2|209344.2|26
1638996600000|2021-12-08 20:50:00|209493.4|209343.4|209477.8|209327.8|209493.4|209375.8|209425.8|209327.8|32
1638996610000|2021-12-08 20:50:10|209480|209330|209445.4|209295.4|209483.7|209360.6|209410.6|209295.4|23
1638996620000|2021-12-08 20:50:20|209441.3|209291.3|209444.4|209294.4|209449.8|209299.8|209441.3|209291.3|25
1638996630000|2021-12-08 20:50:30|209444.2|209294.2|209447.5|209297.5|209447.5|209297.5|209443|209293|21
1638996640000|2021-12-08 20:50:40|209446.7|209296.7|209442.8|209292.8|209447.6|209297.6|209442.8|209292.8|16
1638996650000|2021-12-08 20:50:50|209444.2|209294.2|209444.8|209294.8|209446.2|209296.2|209443.6|209293.6|11
1638996660000|2021-12-08 20:51:00|209442.7|209292.7|209444.8|209294.8|209445.1|209295.1|209442.7|209292.7|8
1638996670000|2021-12-08 20:51:10|209444.6|209294.6|209463.7|209313.7|209464.3|209361.6|209411.6|209291.4|14
1638996680000|2021-12-08 20:51:20|209465.8|209315.8|209461|209311|209469.3|209319.3|209459.2|209309.2|23
1638996690000|2021-12-08 20:51:30|209460.9|209310.9|209468.6|209318.6|209468.6|209318.6|209460.8|209310.8|22
1638996700000|2021-12-08 20:51:40|209468.4|209318.4|209466.1|209316.1|209468.7|209318.7|209464.8|209314.8|21
1638996710000|2021-12-08 20:51:50|209462.5|209312.5|209464.3|209314.3|209465.5|209315.5|209461.3|209311.3|26
1638996720000|2021-12-08 20:52:00|209466.2|209316.2|209465.5|209315.5|209468.4|209318.4|209464.1|209314.1|13
1638996730000|2021-12-08 20:52:10|209465.1|209315.1|209451.3|209301.3|209466.3|209316.3|209439.1|209289.1|29
1638996740000|2021-12-08 20:52:20|209450.3|209300.3|209448.4|209298.4|209455.7|209305.7|209446.8|209296.8|22
1638996750000|2021-12-08 20:52:30|209448|209298|209438.5|209288.5|209448.3|209338.6|209387.1|209286.5|27
1638996760000|2021-12-08 20:52:40|209436.5|209286.5|209441.2|209291.2|209441.5|209291.5|209436.5|209286.5|9
1638996770000|2021-12-08 20:52:50|209441.3|209291.3|209440.4|209290.4|209442.1|209292.1|209440.4|209290.4|8
1638996780000|2021-12-08 20:53:00|209439.9|209289.9|209440.9|209290.9|209441.7|209291.7|209439.9|209289.9|9
1638996790000|2021-12-08 20:53:10|209440.2|209290.2|209439.9|209289.9|209442.8|209292.8|209439.9|209289.9|8
1638996800000|2021-12-08 20:53:20|209442.4|209292.4|209438.8|209288.8|209442.4|209292.4|209437|209287|6
1638996810000|2021-12-08 20:53:30|209438.4|209288.4|209440.7|209290.7|209441.2|209291.2|209434.6|209284.6|8
1638996820000|2021-12-08 20:53:40|209439.6|209289.6|209452.7|209302.7|209457.6|209352.5|209402.5|209288.3|18
1638996830000|2021-12-08 20:53:50|209451.1|209301.1|209450.1|209300.1|209451.1|209353.7|209401.1|209298.6|14
1638996840000|2021-12-08 20:54:00|209450.3|209300.3|209448|209298|209453.1|209303.1|209445.1|209295.1|21
1638996850000|2021-12-08 20:54:10|209449.2|209299.2|209451.6|209301.6|209453.1|209303.1|209442.9|209292.9|26
1638996860000|2021-12-08 20:54:20|209450.9|209300.9|209445.7|209295.7|209450.9|209300.9|209445.7|209295.7|20
1638996870000|2021-12-08 20:54:30|209445.6|209295.6|209448.8|209298.8|209449|209299|209445.6|209295.6|12
1638996880000|2021-12-08 20:54:40|209449|209299|209447.2|209297.2|209450.1|209300.1|209447|209297|15
1638996890000|2021-12-08 20:54:50|209447.7|209297.7|209445.8|209295.8|209448.8|209298.8|209445.8|209295.8|16
1638996900000|2021-12-08 20:55:00|209446.8|209296.8|209440.3|209290.3|209446.8|209324.2|209374.2|209281.5|30
1638996910000|2021-12-08 20:55:10|209441.7|209291.7|209444.4|209294.4|209446|209296|209441.5|209291.5|16
1638996920000|2021-12-08 20:55:20|209444.3|209294.3|209440.8|209290.8|209448|209298|209440.4|209290.4|16
1638996930000|2021-12-08 20:55:30|209450|209300|209441.9|209291.9|209455.2|209305.2|209439.4|209289.4|24
1638996940000|2021-12-08 20:55:40|209444.5|209294.5|209436.7|209286.7|209444.5|209294.5|209427.7|209277.7|25
1638996950000|2021-12-08 20:55:50|209353.6|209303.6|209370.1|209220.1|209406.6|209303.6|209336.2|209220.1|26
1638996960000|2021-12-08 20:56:00|209369.7|209219.7|209347.5|209197.5|209373.6|209223.6|209347.5|209197.5|30
1638996970000|2021-12-08 20:56:10|209347.4|209197.4|209345.6|209195.6|209351.4|209201.4|209344.4|209194.4|22
1638996980000|2021-12-08 20:56:20|209344.4|209194.4|209340.1|209190.1|209344.4|209194.4|209337|209187|13
1638996990000|2021-12-08 20:56:30|209339.6|209189.6|209338.6|209188.6|209341.1|209191.1|209337.1|209187.1|23
1638997000000|2021-12-08 20:56:40|209338.5|209188.5|209348.1|209198.1|209348.1|209198.1|209335.8|209185.8|20
1638997010000|2021-12-08 20:56:50|209346.7|209196.7|209338.2|209188.2|209348.6|209198.6|209336.9|209186.9|21
1638997020000|2021-12-08 20:57:00|209339.2|209189.2|209344|209194|209349.7|209199.7|209337|209187|25
1638997030000|2021-12-08 20:57:10|209343.6|209193.6|209341.4|209191.4|209345.1|209195.1|209336.2|209186.2|31
1638997040000|2021-12-08 20:57:20|209342.3|209192.3|209339.7|209189.7|209345.2|209241.7|209291.7|209187.5|25
1638997050000|2021-12-08 20:57:30|209346.2|209196.2|209348|209198|209349.8|209199.8|209337|209187|27
1638997060000|2021-12-08 20:57:40|209348.2|209198.2|209344.7|209194.7|209352.8|209202.8|209344.7|209194.7|20
1638997070000|2021-12-08 20:57:50|209344.9|209194.9|209351.3|209201.3|209351.3|209201.3|209343|209193|23
1638997080000|2021-12-08 20:58:00|209354.3|209204.3|209351.7|209201.7|209358.8|209208.8|209348.7|209198.7|27
1638997090000|2021-12-08 20:58:10|209353|209203|209354|209204|209354|209204|209348.4|209198.4|19
1638997100000|2021-12-08 20:58:20|209354.7|209204.7|209352|209202|209355|209205|209347.1|209197.1|23
1638997110000|2021-12-08 20:58:30|209354.4|209204.4|209344.8|209194.8|209357.7|209250.8|209298.4|209194.7|31
1638997120000|2021-12-08 20:58:40|209345.5|209195.5|209351.1|209201.1|209355.9|209205.9|209345.5|209195.5|24
1638997130000|2021-12-08 20:58:50|209353.7|209203.7|209349.5|209199.5|209355|209205|209345.9|209195.9|25
1638997140000|2021-12-08 20:59:00|209348.2|209198.2|209349.6|209199.6|209354.7|209204.7|209344.4|209194.4|26
1638997150000|2021-12-08 20:59:10|209348.7|209198.7|209388|209238|209393.7|209243.7|209348.4|209198.4|30
1638997160000|2021-12-08 20:59:20|209389.6|209239.6|209387.6|209237.6|209393.8|209243.8|209384.1|209234.1|27
1638997170000|2021-12-08 20:59:30|209386.1|209236.1|209384.6|209234.6|209390|209240|209383.9|209233.9|25
1638997180000|2021-12-08 20:59:40|209385|209235|209381.7|209231.7|209387.3|209237.3|209381.6|209231.6|29
1638997190000|2021-12-08 20:59:50|209387.5|209237.5|209402.9|209252.9|209410.3|209260.3|209387.5|209237.5|32
1638997200000|2021-12-08 21:00:00|209403.1|209253.1|209397.7|209247.7|209405.2|209255.2|209395.9|209245.9|31
1638997210000|2021-12-08 21:00:10|209397.8|209247.8|209397.4|209247.4|209398.3|209248.3|209395.2|209245.2|23
1638997220000|2021-12-08 21:00:20|209397.6|209247.6|209399.5|209249.5|209400.7|209250.7|209395.8|209245.8|19
1638997230000|2021-12-08 21:00:30|209399.6|209249.6|209404.5|209254.5|209405.8|209255.8|209399.3|209249.3|18
1638997240000|2021-12-08 21:00:40|209403.6|209253.6|209400.5|209250.5|209404.4|209254.4|209396.8|209246.8|18
1638997250000|2021-12-08 21:00:50|209400.9|209250.9|209398.9|209248.9|209401.2|209251.2|209397.1|209247.1|21
1638997260000|2021-12-08 21:01:00|209398.8|209248.8|209399|209249|209406.3|209256.3|209398.1|209248.1|28
1638997270000|2021-12-08 21:01:10|209399.7|209249.7|209404.5|209254.5|209406.3|209256.3|209399.7|209249.7|20
1638997280000|2021-12-08 21:01:20|209404.3|209254.3|209403.7|209253.7|209404.4|209254.4|209398.2|209248.2|16
1638997290000|2021-12-08 21:01:30|209402.5|209252.5|209405.4|209255.4|209406.2|209256.2|209402.5|209252.5|11
1638997300000|2021-12-08 21:01:40|209404.9|209254.9|209405.7|209255.7|209405.7|209255.7|209403.2|209253.2|10
1638997310000|2021-12-08 21:01:50|209402.3|209252.3|209416.6|209266.6|209422.2|209272.2|209402.3|209252.3|25
1638997320000|2021-12-08 21:02:00|209415.1|209265.1|209425.9|209275.9|209426.2|209276.2|209411.5|209261.5|22
1638997330000|2021-12-08 21:02:10|209425.8|209275.8|209422.6|209272.6|209430.4|209280.4|209422.5|209272.5|19
1638997340000|2021-12-08 21:02:20|209425.3|209275.3|209429.2|209279.2|209429.6|209279.6|209424.4|209274.4|20
1638997350000|2021-12-08 21:02:30|209421.6|209271.6|209433.1|209283.1|209433.6|209283.6|209421.2|209271.2|21
1638997360000|2021-12-08 21:02:40|209435.3|209285.3|209421.2|209271.2|209435.3|209285.3|209420.7|209270.7|16
1638997370000|2021-12-08 21:02:50|209422|209272|209419.3|209269.3|209425.4|209275.4|209418.3|209268.3|14
1638997380000|2021-12-08 21:03:00|209419|209269|209433.6|209283.6|209434.1|209284.1|209419|209269|26
1638997390000|2021-12-08 21:03:10|209433.1|209283.1|209425.8|209275.8|209433.2|209283.2|209423.1|209273.1|18
1638997400000|2021-12-08 21:03:20|209426.3|209276.3|209421.8|209271.8|209426.3|209276.3|209420|209270|18
1638997410000|2021-12-08 21:03:30|209421.7|209271.7|209430|209280|209430.2|209280.2|209419.7|209269.7|18
1638997420000|2021-12-08 21:03:40|209431.2|209281.2|209429.7|209279.7|209431.2|209281.2|209429.2|209279.2|7
1638997430000|2021-12-08 21:03:50|209426.2|209276.2|209426.8|209276.8|209432.4|209282.4|209422.2|209272.2|20
1638997440000|2021-12-08 21:04:00|209427.3|209277.3|209424.9|209274.9|209427.3|209277.3|209420.9|209270.9|17
1638997450000|2021-12-08 21:04:10|209425.4|209275.4|209424.9|209274.9|209425.4|209275.4|209424.6|209274.6|10
1638997460000|2021-12-08 21:04:20|209425.3|209275.3|209430.4|209280.4|209430.4|209280.4|209424.9|209274.9|13
1638997470000|2021-12-08 21:04:30|209430.5|209280.5|209432|209282|209432|209282|209423.4|209273.4|15
1638997480000|2021-12-08 21:04:40|209430.3|209280.3|209429.8|209279.8|209432.8|209282.8|209424|209274|16
1638997490000|2021-12-08 21:04:50|209431.1|209281.1|209432.9|209282.9|209432.9|209282.9|209416.4|209266.4|18
1638997500000|2021-12-08 21:05:00|209432.7|209282.7|209431|209281|209433|209283|209430.2|209280.2|12
1638997510000|2021-12-08 21:05:10|209430.9|209280.9|209411.8|209261.8|209431.4|209281.4|209404.2|209254.2|14
1638997520000|2021-12-08 21:05:20|209412.8|209262.8|209391.1|209241.1|209414.8|209264.8|209387.5|209237.5|23
1638997530000|2021-12-08 21:05:30|209389.5|209239.5|209395.8|209245.8|209399.3|209249.3|209389.5|209239.5|23
1638997540000|2021-12-08 21:05:40|209394.6|209244.6|209397.2|209247.2|209397.4|209247.4|209394.5|209244.5|13
1638997550000|2021-12-08 21:05:50|209393.9|209243.9|209395.8|209245.8|209395.8|209245.8|209393.9|209243.9|7
1638997560000|2021-12-08 21:06:00|209395|209245|209399.8|209249.8|209399.8|209249.8|209395|209245|12
1638997570000|2021-12-08 21:06:10|209399.5|209249.5|209396.3|209246.3|209401.2|209251.2|209394.5|209244.5|18
1638997580000|2021-12-08 21:06:20|209396.9|209246.9|209402.9|209252.9|209411.5|209261.5|209395.2|209245.2|26
1638997590000|2021-12-08 21:06:30|209407.3|209257.3|209404.4|209254.4|209408.6|209258.6|209403.5|209253.5|14
1638997600000|2021-12-08 21:06:40|209404.3|209254.3|209405.8|209255.8|209405.8|209255.8|209403.3|209253.3|15
1638997610000|2021-12-08 21:06:50|209405.6|209255.6|209407.9|209257.9|209407.9|209257.9|209404.6|209254.6|6
1638997620000|2021-12-08 21:07:00|209402.8|209252.8|209404.9|209254.9|209405.1|209255.1|209402.8|209252.8|9
1638997630000|2021-12-08 21:07:10|209405.1|209255.1|209399.4|209249.4|209405.1|209255.1|209399.4|209249.4|13
1638997640000|2021-12-08 21:07:20|209399.2|209249.2|209398|209248|209401|209251|209397.1|209247.1|17
1638997650000|2021-12-08 21:07:30|209399.3|209249.3|209400.4|209250.4|209400.4|209250.4|209398.4|209248.4|9
1638997660000|2021-12-08 21:07:40|209399.1|209249.1|209341.2|209191.2|209399.1|209249.1|209339.9|209189.9|21
1638997670000|2021-12-08 21:07:50|209341.4|209191.4|209343.1|209193.1|209343.4|209193.4|209337.6|209187.6|12
1638997680000|2021-12-08 21:08:00|209343.2|209193.2|209339.8|209189.8|209344.1|209194.1|209337.8|209187.8|22
1638997690000|2021-12-08 21:08:10|209339.4|209189.4|209348.2|209198.2|209349.7|209199.7|209331|209181|18
1638997700000|2021-12-08 21:08:20|209350.1|209200.1|209343|209193|209350.9|209200.9|209335.6|209185.6|28
1638997710000|2021-12-08 21:08:30|209338|209188|209344.7|209194.7|209349.3|209199.3|209338|209188|29
1638997720000|2021-12-08 21:08:40|209344.3|209194.3|209349.6|209199.6|209351.1|209201.1|209343.7|209193.7|15
1638997730000|2021-12-08 21:08:50|209350.9|209200.9|209349.2|209199.2|209356.7|209206.7|209343.2|209193.2|27
1638997740000|2021-12-08 21:09:00|209349|209199|209348.3|209198.3|209355.4|209205.4|209348.2|209198.2|12
1638997750000|2021-12-08 21:09:10|209349.3|209199.3|209354|209204|209358.2|209208.2|209345.5|209195.5|15
1638997760000|2021-12-08 21:09:20|209361.7|209211.7|209353.2|209203.2|209361.7|209211.7|209350.3|209200.3|14
1638997770000|2021-12-08 21:09:30|209353.1|209203.1|209349|209199|209353.1|209203.1|209341.1|209191.1|24
1638997780000|2021-12-08 21:09:40|209349.1|209199.1|209346|209196|209349.1|209199.1|209342.3|209192.3|19
1638997790000|2021-12-08 21:09:50|209343.5|209193.5|209347.1|209197.1|209351.1|209201.1|209342|209192|25
1638997800000|2021-12-08 21:10:00|209345|209195|209343.6|209193.6|209347.1|209197.1|209340.7|209190.7|14
1638997810000|2021-12-08 21:10:10|209344.3|209194.3|209334.6|209184.6|209348.1|209198.1|209332.5|209182.5|24
1638997820000|2021-12-08 21:10:20|209332|209182|209337.3|209187.3|209343.3|209193.3|209332|209182|15
1638997830000|2021-12-08 21:10:30|209337|209187|209338.8|209188.8|209339.4|209189.4|209337|209187|18
1638997840000|2021-12-08 21:10:40|209338.3|209188.3|209340.2|209190.2|209340.4|209190.4|209333.7|209183.7|13
1638997850000|2021-12-08 21:10:50|209341|209191|209340.8|209190.8|209341|209191|209338.5|209188.5|12
1638997860000|2021-12-08 21:11:00|209340.5|209190.5|209341.6|209191.6|209341.6|209191.6|209340.5|209190.5|6
1638997870000|2021-12-08 21:11:10|209338|209188|209339.8|209189.8|209340|209190|209337.1|209187.1|8
1638997880000|2021-12-08 21:11:20|209340.7|209190.7|209341.5|209191.5|209341.5|209191.5|209335.1|209185.1|15
1638997890000|2021-12-08 21:11:30|209340.8|209190.8|209337.8|209187.8|209340.8|209190.8|209337.2|209187.2|11
1638997900000|2021-12-08 21:11:40|209338.2|209188.2|209335.7|209185.7|209339.6|209189.6|209333.6|209183.6|11
1638997910000|2021-12-08 21:11:50|209336.1|209186.1|209338.3|209188.3|209338.3|209188.3|209336.1|209186.1|8
1638997920000|2021-12-08 21:12:00|209337.9|209187.9|209341.1|209191.1|209341.1|209191.1|209337.8|209187.8|15
1638997930000|2021-12-08 21:12:10|209341|209191|209343.7|209193.7|209343.7|209193.7|209340.7|209190.7|8
1638997940000|2021-12-08 21:12:20|209340.8|209190.8|209342.2|209192.2|209342.3|209192.3|209340.8|209190.8|6
1638997950000|2021-12-08 21:12:30|209342.3|209192.3|209341.9|209191.9|209342.4|209192.4|209336.9|209186.9|17
1638997960000|2021-12-08 21:12:40|209342.6|209192.6|209345.2|209195.2|209345.2|209195.2|209337.5|209187.5|9
1638997970000|2021-12-08 21:12:50|209340.2|209190.2|209341.3|209191.3|209341.7|209191.7|209337.9|209187.9|12
1638997980000|2021-12-08 21:13:00|209343.8|209193.8|209339.2|209189.2|209345.2|209195.2|209337.7|209187.7|17
1638997990000|2021-12-08 21:13:10|209339.8|209189.8|209340.7|209190.7|209343.4|209193.4|209337.9|209187.9|20
1638998000000|2021-12-08 21:13:20|209340.2|209190.2|209342.5|209192.5|209346.8|209196.8|209338.4|209188.4|18
1638998010000|2021-12-08 21:13:30|209342.2|209192.2|209343.6|209193.6|209347.9|209197.9|209340.8|209190.8|12
1638998020000|2021-12-08 21:13:40|209344.3|209194.3|209343.9|209193.9|209350.2|209200.2|209343|209193|15
1638998030000|2021-12-08 21:13:50|209345.3|209195.3|209344|209194|209349.3|209199.3|209339.5|209189.5|21
1638998040000|2021-12-08 21:14:00|209344.2|209194.2|209341|209191|209346.9|209196.9|209337.9|209187.9|13
1638998050000|2021-12-08 21:14:10|209342.5|209192.5|209343.6|209193.6|209345|209195|209338.2|209188.2|14
1638998060000|2021-12-08 21:14:20|209348.6|209198.6|209346.7|209196.7|209350.2|209200.2|209337.2|209187.2|14
1638998070000|2021-12-08 21:14:30|209345.6|209195.6|209352.2|209202.2|209354.1|209204.1|209341.3|209191.3|13
1638998080000|2021-12-08 21:14:40|209346.9|209196.9|209348.8|209198.8|209348.8|209198.8|209340.1|209190.1|19
1638998090000|2021-12-08 21:14:50|209348.7|209198.7|209346.3|209196.3|209348.7|209198.7|209343.2|209193.2|20
1638998100000|2021-12-08 21:15:00|209344.5|209194.5|209355.6|209205.6|209355.6|209205.6|209339.8|209189.8|17
1638998110000|2021-12-08 21:15:10|209349.8|209199.8|209346.5|209196.5|209356.1|209206.1|209342.9|209192.9|18
1638998120000|2021-12-08 21:15:20|209346.6|209196.6|209344|209194|209349.7|209199.7|209340.9|209190.9|23
1638998130000|2021-12-08 21:15:30|209343|209193|209349.9|209199.9|209353.1|209203.1|209343|209193|16
1638998140000|2021-12-08 21:15:40|209350.1|209200.1|209348|209198|209355.3|209205.3|209343.6|209193.6|15
1638998150000|2021-12-08 21:15:50|209346.5|209196.5|209348|209198|209351.7|209201.7|209341.7|209191.7|13
1638998160000|2021-12-08 21:16:00|209348.7|209198.7|209349.9|209199.9|209352.5|209202.5|209348.4|209198.4|18
1638998170000|2021-12-08 21:16:10|209349.5|209199.5|209356.6|209206.6|209356.6|209206.6|209344.9|209194.9|10
1638998180000|2021-12-08 21:16:20|209353.7|209203.7|209346.9|209196.9|209353.7|209203.7|209346.8|209196.8|15
1638998190000|2021-12-08 21:16:30|209348.3|209198.3|209348.2|209198.2|209348.5|209198.5|209345.4|209195.4|8
1638998200000|2021-12-08 21:16:40|209347|209197|209349.5|209199.5|209350.3|209200.3|209346.3|209196.3|8
1638998210000|2021-12-08 21:16:50|209349.2|209199.2|209348.8|209198.8|209349.5|209199.5|209346.9|209196.9|15
1638998220000|2021-12-08 21:17:00|209349|209199|209349.2|209199.2|209350.7|209200.7|209347.1|209197.1|5
1638998230000|2021-12-08 21:17:10|209348.3|209198.3|209345.1|209195.1|209350.6|209200.6|209345.1|209195.1|11
1638998240000|2021-12-08 21:17:20|209345.4|209195.4|209347.4|209197.4|209351.1|209201.1|209345.4|209195.4|13
1638998250000|2021-12-08 21:17:30|209346|209196|209350.1|209200.1|209351.9|209201.9|209343.8|209193.8|25
1638998260000|2021-12-08 21:17:40|209347.4|209197.4|209344.7|209194.7|209349.1|209199.1|209344.1|209194.1|28
1638998270000|2021-12-08 21:17:50|209347.4|209197.4|209349.4|209199.4|209349.4|209199.4|209343.2|209193.2|23
1638998280000|2021-12-08 21:18:00|209349.1|209199.1|209344.5|209194.5|209353.4|209203.4|209342.1|209192.1|17
1638998290000|2021-12-08 21:18:10|209343.9|209193.9|209347|209197|209350.9|209200.9|209341.2|209191.2|14
1638998300000|2021-12-08 21:18:20|209346.7|209196.7|209372.3|209222.3|209372.3|209222.3|209343.9|209193.9|11
1638998310000|2021-12-08 21:18:30|209362.4|209212.4|209366.7|209216.7|209374.7|209224.7|209360.2|209210.2|16
1638998320000|2021-12-08 21:18:40|209366.6|209216.6|209360.7|209210.7|209373.1|209223.1|209356.3|209206.3|25
1638998330000|2021-12-08 21:18:50|209360.2|209210.2|209362.1|209212.1|209364.6|209214.6|209357.6|209207.6|8
1638998340000|2021-12-08 21:19:00|209364.5|209214.5|209349.3|209199.3|209364.6|209214.6|209348|209198|19
1638998350000|2021-12-08 21:19:10|209347.9|209197.9|209354.1|209204.1|209360.5|209210.5|209343.8|209193.8|23
1638998360000|2021-12-08 21:19:20|209354.2|209204.2|209374.5|209224.5|209375.6|209225.6|209354.2|209204.2|21
1638998370000|2021-12-08 21:19:30|209374.8|209224.8|209372.3|209222.3|209375.1|209225.1|209372.3|209222.3|9
1638998380000|2021-12-08 21:19:40|209366.2|209216.2|209357.9|209207.9|209371.9|209221.9|209346.9|209196.9|21
1638998390000|2021-12-08 21:19:50|209359.8|209209.8|209355.2|209205.2|209361.4|209211.4|209350.9|209200.9|20
1638998400000|2021-12-08 21:20:00|209353.9|209203.9|209349.1|209199.1|209356.3|209206.3|209347.3|209197.3|16
1638998410000|2021-12-08 21:20:10|209352.4|209202.4|209348.1|209198.1|209358.7|209208.7|209348.1|209198.1|13
1638998420000|2021-12-08 21:20:20|209345.8|209195.8|209359.4|209209.4|209359.6|209209.6|209345.8|209195.8|9
1638998430000|2021-12-08 21:20:30|209357.9|209207.9|209352.6|209202.6|209357.9|209207.9|209350.5|209200.5|15
1638998440000|2021-12-08 21:20:40|209352.9|209202.9|209356.3|209206.3|209356.5|209206.5|209352.7|209202.7|11
1638998450000|2021-12-08 21:20:50|209355.8|209205.8|209480.4|209330.4|209483.7|209333.7|209355.7|209205.7|26
1638998460000|2021-12-08 21:21:00|209477|209327|209470.7|209320.7|209481.3|209331.3|209470.7|209320.7|28
1638998470000|2021-12-08 21:21:10|209473.9|209323.9|209476.4|209326.4|209485.2|209335.2|209471.4|209321.4|14
1638998480000|2021-12-08 21:21:20|209477.2|209327.2|209477.8|209327.8|209477.8|209327.8|209473.6|209323.6|9
1638998490000|2021-12-08 21:21:30|209477.6|209327.6|209473.3|209323.3|209477.6|209327.6|209472.4|209322.4|15
1638998500000|2021-12-08 21:21:40|209478.2|209328.2|209481.5|209331.5|209535.9|209385.9|209478.2|209328.2|29
1638998510000|2021-12-08 21:21:50|209481.7|209331.7|209485.7|209335.7|209487.9|209337.9|209481.7|209331.7|21
1638998520000|2021-12-08 21:22:00|209485.8|209335.8|209485.8|209335.8|209486|209336|209485.2|209335.2|10
1638998530000|2021-12-08 21:22:10|209485.4|209335.4|209482.3|209332.3|209485.7|209335.7|209481.6|209331.6|17
1638998540000|2021-12-08 21:22:20|209481.9|209331.9|209486|209336|209486|209336|209475.3|209325.3|23
1638998550000|2021-12-08 21:22:30|209484.9|209334.9|209482.5|209332.5|209485.5|209335.5|209481|209331|12
1638998560000|2021-12-08 21:22:40|209483.7|209333.7|209486.7|209336.7|209487.5|209337.5|209482.3|209332.3|15
1638998570000|2021-12-08 21:22:50|209486.2|209336.2|209488.4|209338.4|209489.1|209339.1|209486.2|209336.2|9
1638998580000|2021-12-08 21:23:00|209488.3|209338.3|209488.5|209338.5|209488.6|209338.6|209487.9|209337.9|8
1638998590000|2021-12-08 21:23:10|209488.8|209338.8|209503.1|209353.1|209503.1|209353.1|209487.5|209337.5|18
1638998600000|2021-12-08 21:23:20|209501.1|209351.1|209507|209357|209510.2|209360.2|209501.1|209351.1|14
1638998610000|2021-12-08 21:23:30|209507.3|209357.3|209506.1|209356.1|209508.3|209358.3|209506|209356|9
1638998620000|2021-12-08 21:23:40|209506.7|209356.7|209505.5|209355.5|209506.7|209356.7|209503.7|209353.7|12
1638998630000|2021-12-08 21:23:50|209506.6|209356.6|209509.3|209359.3|209509.3|209359.3|209505.3|209355.3|10
1638998640000|2021-12-08 21:24:00|209508.5|209358.5|209507.3|209357.3|209509.1|209359.1|209507.1|209357.1|14
1638998650000|2021-12-08 21:24:10|209506|209356|209505.2|209355.2|209506.2|209356.2|209503.1|209353.1|11
1638998660000|2021-12-08 21:24:20|209505.3|209355.3|209510.8|209360.8|209510.8|209360.8|209503.6|209353.6|11
1638998670000|2021-12-08 21:24:30|209530.5|209380.5|209567.4|209417.4|209569.2|209419.2|209530.5|209380.5|31
1638998680000|2021-12-08 21:24:40|209567.7|209417.7|209566.6|209416.6|209569.6|209419.6|209566.6|209416.6|16
1638998690000|2021-12-08 21:24:50|209565.8|209415.8|209570.2|209420.2|209571.2|209421.2|209565.8|209415.8|10
1638998700000|2021-12-08 21:25:00|209569.6|209419.6|209564.4|209414.4|209569.7|209419.7|209562.9|209412.9|20
1638998710000|2021-12-08 21:25:10|209563.7|209413.7|209569.9|209419.9|209570.9|209420.9|209563.7|209413.7|18
1638998720000|2021-12-08 21:25:20|209569.2|209419.2|209569.3|209419.3|209570.3|209420.3|209568.4|209418.4|11
1638998730000|2021-12-08 21:25:30|209570|209420|209564.4|209414.4|209570|209420|209564.4|209414.4|12
1638998740000|2021-12-08 21:25:40|209564.3|209414.3|209564.2|209414.2|209564.9|209414.9|209564.1|209414.1|9
1638998750000|2021-12-08 21:25:50|209568.5|209418.5|209565.6|209415.6|209568.5|209418.5|209564.8|209414.8|15
1638998760000|2021-12-08 21:26:00|209565.4|209415.4|209565.4|209415.4|209567.1|209417.1|209564.3|209414.3|16
1638998770000|2021-12-08 21:26:10|209565.6|209415.6|209564.9|209414.9|209565.6|209415.6|209563.4|209413.4|11
1638998780000|2021-12-08 21:26:20|209564.8|209414.8|209555.9|209405.9|209565.8|209415.8|209555.9|209405.9|15
1638998790000|2021-12-08 21:26:30|209556.7|209406.7|209555.2|209405.2|209557.2|209407.2|209555.2|209405.2|11
1638998800000|2021-12-08 21:26:40|209555.8|209405.8|209555.2|209405.2|209556|209406|209555.2|209405.2|8
1638998810000|2021-12-08 21:26:50|209555.3|209405.3|209555.4|209405.4|209555.6|209405.6|209555.3|209405.3|8
1638998820000|2021-12-08 21:27:00|209555.9|209405.9|209564.1|209414.1|209564.3|209414.3|209554.9|209404.9|18
1638998830000|2021-12-08 21:27:10|209564.3|209414.3|209561.9|209411.9|209564.3|209414.3|209558.6|209408.6|15
1638998840000|2021-12-08 21:27:20|209555|209405|209547.1|209397.1|209555|209405|209547.1|209397.1|22
1638998850000|2021-12-08 21:27:30|209547.2|209397.2|209546.4|209396.4|209547.9|209397.9|209545.5|209395.5|11
1638998860000|2021-12-08 21:27:40|209546.2|209396.2|209546|209396|209546.8|209396.8|209545.7|209395.7|14
1638998870000|2021-12-08 21:27:50|209545.6|209395.6|209553.4|209403.4|209553.4|209403.4|209545.5|209395.5|19
1638998880000|2021-12-08 21:28:00|209555.5|209405.5|209550.6|209400.6|209555.5|209405.5|209550.6|209400.6|15
1638998890000|2021-12-08 21:28:10|209550.5|209400.5|209542.7|209392.7|209551.1|209401.1|209542.5|209392.5|14
1638998900000|2021-12-08 21:28:20|209542.9|209392.9|209542.9|209392.9|209543.1|209393.1|209542.4|209392.4|5
1638998910000|2021-12-08 21:28:30|209542.8|209392.8|209555.1|209405.1|209559.3|209409.3|209542.8|209392.8|19
1638998920000|2021-12-08 21:28:40|209557.1|209407.1|209557.4|209407.4|209559.5|209409.5|209555.3|209405.3|18
1638998930000|2021-12-08 21:28:50|209556.8|209406.8|209552.6|209402.6|209558.3|209408.3|209552.5|209402.5|15
1638998940000|2021-12-08 21:29:00|209553.1|209403.1|209554.6|209404.6|209554.8|209404.8|209551.4|209401.4|14
1638998950000|2021-12-08 21:29:10|209564.4|209414.4|209566.5|209416.5|209567.8|209417.8|209563.9|209413.9|13
1638998960000|2021-12-08 21:29:20|209565.7|209415.7|209564.9|209414.9|209567.2|209417.2|209564.9|209414.9|11
1638998970000|2021-12-08 21:29:30|209565|209415|209568.3|209418.3|209568.3|209418.3|209564.5|209414.5|17
1638998980000|2021-12-08 21:29:40|209569.5|209419.5|209568.3|209418.3|209569.5|209419.5|209566.8|209416.8|11
1638998990000|2021-12-08 21:29:50|209568.6|209418.6|209567.8|209417.8|209568.6|209418.6|209565.4|209415.4|10
1638999000000|2021-12-08 21:30:00|209566.9|209416.9|209560.8|209410.8|209567.2|209417.2|209553.5|209403.5|17
1638999010000|2021-12-08 21:30:10|209558.8|209408.8|209555.4|209405.4|209560|209410|209555.4|209405.4|13
1638999020000|2021-12-08 21:30:20|209556.1|209406.1|209553.4|209403.4|209557.1|209407.1|209553.4|209403.4|14
1638999030000|2021-12-08 21:30:30|209554.3|209404.3|209554.3|209404.3|209555.6|209405.6|209554.3|209404.3|11
1638999040000|2021-12-08 21:30:40|209554|209404|209552.3|209402.3|209554.3|209404.3|209552.1|209402.1|6
1638999050000|2021-12-08 21:30:50|209552.6|209402.6|209554.7|209404.7|209556.2|209406.2|209552.6|209402.6|7
1638999060000|2021-12-08 21:31:00|209554.5|209404.5|209554.2|209404.2|209554.7|209404.7|209554.1|209404.1|8
1638999070000|2021-12-08 21:31:10|209554|209404|209555.9|209405.9|209560.4|209410.4|209554|209404|12
1638999080000|2021-12-08 21:31:20|209555.8|209405.8|209553.5|209403.5|209567.7|209417.7|209553.3|209403.3|15
1638999090000|2021-12-08 21:31:30|209547.3|209397.3|209558.7|209408.7|209558.7|209408.7|209547.3|209397.3|11
1638999100000|2021-12-08 21:31:40|209557.4|209407.4|209555.1|209405.1|209557.4|209407.4|209552.3|209402.3|9
1638999110000|2021-12-08 21:31:50|209555.6|209405.6|209552.6|209402.6|209557.1|209407.1|209552.6|209402.6|11
1638999120000|2021-12-08 21:32:00|209552.5|209402.5|209551.1|209401.1|209552.5|209402.5|209548.6|209398.6|16
1638999130000|2021-12-08 21:32:10|209553.2|209403.2|209551.2|209401.2|209553.3|209403.3|209550.9|209400.9|13
1638999140000|2021-12-08 21:32:20|209552.6|209402.6|209550.4|209400.4|209552.6|209402.6|209550|209400|8
1638999150000|2021-12-08 21:32:30|209552.4|209402.4|209552.2|209402.2|209554.3|209404.3|209551|209401|12
1638999160000|2021-12-08 21:32:40|209552.1|209402.1|209552.6|209402.6|209552.6|209402.6|209552.1|209402.1|6
1638999170000|2021-12-08 21:32:50|209551.6|209401.6|209548.7|209398.7|209551.9|209401.9|209548.7|209398.7|6
1638999180000|2021-12-08 21:33:00|209552|209402|209550.9|209400.9|209552|209402|209550.4|209400.4|6
1638999190000|2021-12-08 21:33:10|209550.5|209400.5|209554.1|209404.1|209558|209408|209549.9|209399.9|21
1638999200000|2021-12-08 21:33:20|209554.5|209404.5|209548.8|209398.8|209554.8|209404.8|209548.8|209398.8|17
1638999210000|2021-12-08 21:33:30|209548.4|209398.4|209552.1|209402.1|209553|209403|209548.4|209398.4|9
1638999220000|2021-12-08 21:33:40|209554.3|209404.3|209556.2|209406.2|209556.2|209406.2|209553.9|209403.9|9
1638999230000|2021-12-08 21:33:50|209556|209406|209553.2|209403.2|209557.5|209407.5|209553.2|209403.2|12
1638999240000|2021-12-08 21:34:00|209555.3|209405.3|209553.1|209403.1|209557.7|209407.7|209551.5|209401.5|12
1638999250000|2021-12-08 21:34:10|209551|209401|209553.1|209403.1|209554|209404|209544.7|209394.7|15
1638999260000|2021-12-08 21:34:20|209552.9|209402.9|209563|209413|209563|209413|209551.9|209401.9|19
1638999270000|2021-12-08 21:34:30|209563.3|209413.3|209586.1|209436.1|209587.1|209437.1|209562.7|209412.7|17
1638999280000|2021-12-08 21:34:40|209586.6|209436.6|209564.4|209414.4|209586.6|209436.6|209562.1|209412.1|22
1638999290000|2021-12-08 21:34:50|209564.7|209414.7|209580.6|209430.6|209582.4|209432.4|209562.9|209412.9|18
1638999300000|2021-12-08 21:35:00|209581|209431|209580.5|209430.5|209581|209431|209580.4|209430.4|7
1638999310000|2021-12-08 21:35:10|209580.4|209430.4|209580.7|209430.7|209582.2|209432.2|209580.4|209430.4|9
1638999320000|2021-12-08 21:35:20|209578.5|209428.5|209581.3|209431.3|209582.3|209432.3|209578.5|209428.5|15
1638999330000|2021-12-08 21:35:30|209582.9|209432.9|209577|209427|209582.9|209432.9|209572.4|209422.4|21
1638999340000|2021-12-08 21:35:40|209576.5|209426.5|209582|209432|209582.1|209432.1|209575.8|209425.8|17
1638999350000|2021-12-08 21:35:50|209561.7|209411.7|209574.3|209424.3|209581.6|209431.6|209561.7|209411.7|17
1638999360000|2021-12-08 21:36:00|209574.4|209424.4|209600|209450|209600.1|209450.1|209571|209421|17
1638999370000|2021-12-08 21:36:10|209602.6|209452.6|209606.7|209456.7|209610.4|209460.4|209600.9|209450.9|13
1638999380000|2021-12-08 21:36:20|209605.6|209455.6|209593.2|209443.2|209606.4|209456.4|209590.9|209440.9|20
1638999390000|2021-12-08 21:36:30|209593.7|209443.7|209592.9|209442.9|209595.8|209445.8|209591.9|209441.9|12
1638999400000|2021-12-08 21:36:40|209593.6|209443.6|209577.6|209427.6|209593.6|209443.6|209573.2|209423.2|18
1638999410000|2021-12-08 21:36:50|209577.7|209427.7|209595.8|209445.8|209599.3|209449.3|209577|209427|18
1638999420000|2021-12-08 21:37:00|209595.5|209445.5|209591.6|209441.6|209598.6|209448.6|209591.6|209441.6|10
1638999430000|2021-12-08 21:37:10|209591.4|209441.4|209591.7|209441.7|209591.7|209441.7|209591.2|209441.2|11
1638999440000|2021-12-08 21:37:20|209597.1|209447.1|209584.9|209434.9|209597.4|209447.4|209584.9|209434.9|11
1638999450000|2021-12-08 21:37:30|209585|209435|209584.9|209434.9|209585.7|209435.7|209584.6|209434.6|9
1638999460000|2021-12-08 21:37:40|209584.7|209434.7|209584.9|209434.9|209585.3|209435.3|209584.7|209434.7|8
1638999470000|2021-12-08 21:37:50|209581.5|209431.5|209591|209441|209596.7|209446.7|209581.5|209431.5|14
1638999480000|2021-12-08 21:38:00|209591.9|209441.9|209593.3|209443.3|209593.9|209443.9|209589.4|209439.4|5
1638999490000|2021-12-08 21:38:10|209593|209443|209592.1|209442.1|209593|209443|209591|209441|8
1638999500000|2021-12-08 21:38:20|209592.3|209442.3|209604|209454|209610.6|209460.6|209592.3|209442.3|14
1638999510000|2021-12-08 21:38:30|209604.4|209454.4|209606.3|209456.3|209606.8|209456.8|209604.4|209454.4|13
1638999520000|2021-12-08 21:38:40|209606.7|209456.7|209606.5|209456.5|209606.8|209456.8|209606.4|209456.4|7
1638999530000|2021-12-08 21:38:50|209606.6|209456.6|209604.1|209454.1|209606.6|209456.6|209604.1|209454.1|5
1638999540000|2021-12-08 21:39:00|209604|209454|209603.1|209453.1|209605.3|209455.3|209603.1|209453.1|9
1638999550000|2021-12-08 21:39:10|209603.2|209453.2|209600.9|209450.9|209606|209456|209600.4|209450.4|12
1638999560000|2021-12-08 21:39:20|209598.5|209448.5|209601.8|209451.8|209601.8|209451.8|209598.5|209448.5|10
1638999570000|2021-12-08 21:39:30|209605.5|209455.5|209585.2|209435.2|209605.5|209455.5|209580|209430|14
1638999580000|2021-12-08 21:39:40|209585.3|209435.3|209584.1|209434.1|209585.3|209435.3|209583.2|209433.2|10
1638999590000|2021-12-08 21:39:50|209577.3|209427.3|209582.5|209432.5|209582.7|209432.7|209577.3|209427.3|12
1638999600000|2021-12-08 21:40:00|209582.6|209432.6|209577.1|209427.1|209584.2|209434.2|209577.1|209427.1|15
1638999610000|2021-12-08 21:40:10|209573.4|209423.4|209572.5|209422.5|209577|209427|209566.2|209416.2|13
1638999620000|2021-12-08 21:40:20|209572.4|209422.4|209570.5|209420.5|209574|209424|209569|209419|8
1638999630000|2021-12-08 21:40:30|209568.8|209418.8|209564.1|209414.1|209570.2|209420.2|209564.1|209414.1|9
1638999640000|2021-12-08 21:40:40|209564.2|209414.2|209564.3|209414.3|209564.4|209414.4|209561|209411|11
1638999650000|2021-12-08 21:40:50|209565.3|209415.3|209562.2|209412.2|209565.3|209415.3|209562.2|209412.2|7
1638999660000|2021-12-08 21:41:00|209561.1|209411.1|209564|209414|209565.4|209415.4|209559.9|209409.9|8
1638999670000|2021-12-08 21:41:10|209563.9|209413.9|209522|209372|209565.8|209415.8|209522|209372|22
1638999680000|2021-12-08 21:41:20|209516.6|209366.6|209472.6|209322.6|209516.6|209366.6|209470.6|209320.6|19
1638999690000|2021-12-08 21:41:30|209471.2|209321.2|209554.6|209404.6|209555.3|209405.3|209462.3|209312.3|28
1638999700000|2021-12-08 21:41:40|209551.9|209401.9|209555|209405|209556.6|209406.6|209548.7|209398.7|22
1638999710000|2021-12-08 21:41:50|209555.4|209405.4|209535.2|209385.2|209556.9|209406.9|209531.3|209381.3|20
1638999720000|2021-12-08 21:42:00|209535.9|209385.9|209537.3|209387.3|209538|209388|209533.8|209383.8|19
1638999730000|2021-12-08 21:42:10|209539.6|209389.6|209537.7|209387.7|209540|209390|209536.1|209386.1|13
1638999740000|2021-12-08 21:42:20|209534.4|209384.4|209539.2|209389.2|209539.2|209389.2|209534.4|209384.4|11
1638999750000|2021-12-08 21:42:30|209539.7|209389.7|209546.9|209396.9|209546.9|209396.9|209537.9|209387.9|16
1638999760000|2021-12-08 21:42:40|209533.6|209383.6|209540.1|209390.1|209544.9|209394.9|209533.6|209383.6|19
1638999770000|2021-12-08 21:42:50|209541.2|209391.2|209542.5|209392.5|209542.7|209392.7|209539.8|209389.8|14
1638999780000|2021-12-08 21:43:00|209543.7|209393.7|209544.8|209394.8|209545.2|209395.2|209543.2|209393.2|14
1638999790000|2021-12-08 21:43:10|209538.9|209388.9|209540.5|209390.5|209540.9|209390.9|209532.6|209382.6|20
1638999800000|2021-12-08 21:43:20|209537.6|209387.6|209540.5|209390.5|209540.5|209390.5|209537.5|209387.5|15
1638999810000|2021-12-08 21:43:30|209541.4|209391.4|209534.6|209384.6|209543.6|209393.6|209534.6|209384.6|19
1638999820000|2021-12-08 21:43:40|209535.6|209385.6|209536.4|209386.4|209541.9|209391.9|209533.3|209383.3|17
1638999830000|2021-12-08 21:43:50|209536.6|209386.6|209540|209390|209540|209390|209533.5|209383.5|12
1638999840000|2021-12-08 21:44:00|209538.7|209388.7|209539.5|209389.5|209539.6|209389.6|209536.5|209386.5|22
1638999850000|2021-12-08 21:44:10|209539.1|209389.1|209539.4|209389.4|209540.7|209390.7|209537.5|209387.5|13
1638999860000|2021-12-08 21:44:20|209540.3|209390.3|209540.6|209390.6|209542|209392|209540.3|209390.3|11
1638999870000|2021-12-08 21:44:30|209540.8|209390.8|209541.8|209391.8|209542.1|209392.1|209537.4|209387.4|14
1638999880000|2021-12-08 21:44:40|209541.1|209391.1|209543.5|209393.5|209544.1|209394.1|209539.5|209389.5|10
1638999890000|2021-12-08 21:44:50|209543.3|209393.3|209542.3|209392.3|209544.9|209394.9|209532.2|209382.2|18
1638999900000|2021-12-08 21:45:00|209546.6|209396.6|209539.3|209389.3|209546.6|209396.6|209537.4|209387.4|17
1638999910000|2021-12-08 21:45:10|209539.1|209389.1|209543.7|209393.7|209544.3|209394.3|209538.5|209388.5|17
1638999920000|2021-12-08 21:45:20|209544|209394|209540.2|209390.2|209544.9|209394.9|209539.7|209389.7|14
1638999930000|2021-12-08 21:45:30|209542.5|209392.5|209543.5|209393.5|209543.6|209393.6|209542.3|209392.3|9
1638999940000|2021-12-08 21:45:40|209541.8|209391.8|209543.4|209393.4|209547.8|209397.8|209538.1|209388.1|18
1638999950000|2021-12-08 21:45:50|209545.5|209395.5|209547.3|209397.3|209547.3|209397.3|209545.4|209395.4|14
1638999960000|2021-12-08 21:46:00|209547.1|209397.1|209547.6|209397.6|209550|209400|209546.1|209396.1|12
1638999970000|2021-12-08 21:46:10|209546.9|209396.9|209541.4|209391.4|209550.5|209400.5|209541.4|209391.4|11
1638999980000|2021-12-08 21:46:20|209542.4|209392.4|209544.6|209394.6|209548.6|209398.6|209541.4|209391.4|10
1638999990000|2021-12-08 21:46:30|209542.7|209392.7|209542.3|209392.3|209546.1|209396.1|209527.7|209377.7|17
1639000000000|2021-12-08 21:46:40|209541.2|209391.2|209500|209350|209543.2|209393.2|209497.5|209347.5|22
1639000010000|2021-12-08 21:46:50|209501.3|209351.3|209500.4|209350.4|209504.8|209354.8|209500.4|209350.4|13
1639000020000|2021-12-08 21:47:00|209500.7|209350.7|209500.1|209350.1|209502|209352|209498.7|209348.7|11
1639000030000|2021-12-08 21:47:10|209500.4|209350.4|209505.7|209355.7|209505.7|209355.7|209500.4|209350.4|8
1639000040000|2021-12-08 21:47:20|209505.1|209355.1|209504.8|209354.8|209505.1|209355.1|209504.1|209354.1|4
1639000050000|2021-12-08 21:47:30|209505.6|209355.6|209498|209348|209505.6|209355.6|209488.1|209338.1|15
1639000060000|2021-12-08 21:47:40|209497.7|209347.7|209495.9|209345.9|209498|209348|209495.9|209345.9|10
1639000070000|2021-12-08 21:47:50|209496|209346|209506.8|209356.8|209508.5|209358.5|209492.5|209342.5|22
1639000080000|2021-12-08 21:48:00|209496.9|209346.9|209477|209327|209498.4|209348.4|209477|209327|25
1639000090000|2021-12-08 21:48:10|209478.1|209328.1|209474.3|209324.3|209478.1|209328.1|209473|209323|11
1639000100000|2021-12-08 21:48:20|209473.7|209323.7|209474.8|209324.8|209476.5|209326.5|209472.4|209322.4|15
1639000110000|2021-12-08 21:48:30|209475.5|209325.5|209477.2|209327.2|209481.4|209331.4|209474.8|209324.8|18
1639000120000|2021-12-08 21:48:40|209477.6|209327.6|209478.2|209328.2|209490.9|209340.9|209475.4|209325.4|20
1639000130000|2021-12-08 21:48:50|209480.3|209330.3|209501.6|209351.6|209506.5|209356.5|209476.8|209326.8|26
1639000140000|2021-12-08 21:49:00|209504.2|209354.2|209502.2|209352.2|209507.8|209357.8|209501.2|209351.2|18
1639000150000|2021-12-08 21:49:10|209505.3|209355.3|209505|209355|209506.2|209356.2|209503|209353|21
1639000160000|2021-12-08 21:49:20|209504.3|209354.3|209503.5|209353.5|209505.2|209355.2|209497|209347|17
1639000170000|2021-12-08 21:49:30|209502.4|209352.4|209503.8|209353.8|209503.9|209353.9|209501.2|209351.2|14
1639000180000|2021-12-08 21:49:40|209499.1|209349.1|209508.4|209358.4|209511.4|209361.4|209496.9|209346.9|16
1639000190000|2021-12-08 21:49:50|209496.3|209346.3|209499.9|209349.9|209502.3|209352.3|209496.2|209346.2|14
1639000200000|2021-12-08 21:50:00|209501.4|209351.4|209504.8|209354.8|209505.7|209355.7|209499.4|209349.4|11
1639000210000|2021-12-08 21:50:10|209503.9|209353.9|209511.3|209361.3|209517|209367|209503.9|209353.9|16
1639000220000|2021-12-08 21:50:20|209513.1|209363.1|209519.5|209369.5|209519.5|209369.5|209511.1|209361.1|16
1639000230000|2021-12-08 21:50:30|209518.9|209368.9|209520|209370|209520.1|209370.1|209518.7|209368.7|12
1639000240000|2021-12-08 21:50:40|209520.1|209370.1|209509.5|209359.5|209520.1|209370.1|209505.9|209355.9|5
1639000250000|2021-12-08 21:50:50|209512.2|209362.2|209507|209357|209520.3|209370.3|209501.8|209351.8|15
1639000260000|2021-12-08 21:51:00|209506.7|209356.7|209509|209359|209511.2|209361.2|209501.8|209351.8|13
1639000270000|2021-12-08 21:51:10|209511.6|209361.6|209509.2|209359.2|209512|209362|209507|209357|9
1639000280000|2021-12-08 21:51:20|209507.7|209357.7|209519.4|209369.4|209519.4|209369.4|209502.6|209352.6|11
1639000290000|2021-12-08 21:51:30|209517.9|209367.9|209535.4|209385.4|209536.6|209386.6|209517.9|209367.9|20
1639000300000|2021-12-08 21:51:40|209535.7|209385.7|209527.3|209377.3|209536|209386|209486|209336|15
1639000310000|2021-12-08 21:51:50|209522.7|209372.7|209520.2|209370.2|209525.8|209375.8|209520.2|209370.2|12
1639000320000|2021-12-08 21:52:00|209526.5|209376.5|209522.9|209372.9|209530.6|209380.6|209522.9|209372.9|18
1639000330000|2021-12-08 21:52:10|209525.3|209375.3|209533.4|209383.4|209535.5|209385.5|209522.3|209372.3|19
1639000340000|2021-12-08 21:52:20|209534.1|209384.1|209520.9|209370.9|209534.3|209384.3|209518.1|209368.1|24
1639000350000|2021-12-08 21:52:30|209514.8|209364.8|209506.5|209356.5|209514.8|209364.8|209504.4|209354.4|12
1639000360000|2021-12-08 21:52:40|209506.9|209356.9|209511.7|209361.7|209521.2|209371.2|209503.5|209353.5|19
1639000370000|2021-12-08 21:52:50|209512.5|209362.5|209511.6|209361.6|209528.4|209378.4|209511.3|209361.3|25
1639000380000|2021-12-08 21:53:00|209512.8|209362.8|209516|209366|209516.1|209366.1|209510.7|209360.7|18
1639000390000|2021-12-08 21:53:10|209515.3|209365.3|209531.6|209381.6|209533.6|209383.6|209511.7|209361.7|11
1639000400000|2021-12-08 21:53:20|209533.7|209383.7|209539|209389|209542|209392|209527.3|209377.3|17
1639000410000|2021-12-08 21:53:30|209521.7|209371.7|209522|209372|209528.1|209378.1|209521.7|209371.7|13
1639000420000|2021-12-08 21:53:40|209520.9|209370.9|209523|209373|209524.6|209374.6|209520.9|209370.9|9
1639000430000|2021-12-08 21:53:50|209524.9|209374.9|209516.8|209366.8|209535.9|209385.9|209514.3|209364.3|25
1639000440000|2021-12-08 21:54:00|209512.2|209362.2|209492.5|209342.5|209523.2|209373.2|209492.5|209342.5|20
1639000450000|2021-12-08 21:54:10|209497.8|209347.8|209500.9|209350.9|209501.5|209351.5|209494.1|209344.1|18
1639000460000|2021-12-08 21:54:20|209500.8|209350.8|209494.9|209344.9|209501.6|209351.6|209494.4|209344.4|23
1639000470000|2021-12-08 21:54:30|209496.8|209346.8|209506.6|209356.6|209506.8|209356.8|209491.3|209341.3|19
1639000480000|2021-12-08 21:54:40|209506.9|209356.9|209500|209350|209506.9|209356.9|209493|209343|12
1639000490000|2021-12-08 21:54:50|209497.4|209347.4|209496.4|209346.4|209498.8|209348.8|209496|209346|19
1639000500000|2021-12-08 21:55:00|209498.4|209348.4|209495.5|209345.5|209499.7|209349.7|209492.9|209342.9|17
1639000510000|2021-12-08 21:55:10|209494.6|209344.6|209495.2|209345.2|209495.4|209345.4|209492.1|209342.1|7
1639000520000|2021-12-08 21:55:20|209498.4|209348.4|209496.8|209346.8|209498.5|209348.5|209496.2|209346.2|6
1639000530000|2021-12-08 21:55:30|209493.5|209343.5|209491.6|209341.6|209500.8|209350.8|209490.8|209340.8|15
1639000540000|2021-12-08 21:55:40|209492.7|209342.7|209499.1|209349.1|209508.4|209358.4|209492.7|209342.7|12
1639000550000|2021-12-08 21:55:50|209495.5|209345.5|209502.9|209352.9|209502.9|209352.9|209495.5|209345.5|11
1639000560000|2021-12-08 21:56:00|209502.4|209352.4|209502.8|209352.8|209506|209356|209479.5|209329.5|17
1639000570000|2021-12-08 21:56:10|209500.2|209350.2|209497.9|209347.9|209500.2|209350.2|209497.2|209347.2|12
1639000580000|2021-12-08 21:56:20|209498.7|209348.7|209499.1|209349.1|209502.6|209352.6|209498.7|209348.7|8
1639000590000|2021-12-08 21:56:30|209496.5|209346.5|209501.9|209351.9|209505.3|209355.3|209496.5|209346.5|8
1639000600000|2021-12-08 21:56:40|209501.5|209351.5|209493.8|209343.8|209506.5|209356.5|209491.1|209341.1|12
1639000610000|2021-12-08 21:56:50|209488.7|209338.7|209442.7|209292.7|209488.7|209338.7|209433.6|209283.6|22
1639000620000|2021-12-08 21:57:00|209439.9|209289.9|209507.2|209252.6|209510.7|209312.9|209439.9|209250.1|17
1639000630000|2021-12-08 21:57:10|209511.9|209254.9|209455.6|209305.6|209511.9|209309.2|209445.4|209254.9|15
1639000640000|2021-12-08 21:57:20|209450.8|209300.8|209451.8|209301.8|209454.2|209304.2|209449.3|209299.3|14
1639000650000|2021-12-08 21:57:30|209449.6|209299.6|209453.9|209303.9|209453.9|209303.9|209444.6|209294.6|15
1639000660000|2021-12-08 21:57:40|209457.9|209307.9|209458.9|209308.9|209461.9|209311.9|209454.9|209304.9|16
1639000670000|2021-12-08 21:57:50|209460.5|209310.5|209456.7|209306.7|209460.5|209310.5|209456.4|209306.4|11
1639000680000|2021-12-08 21:58:00|209456.3|209306.3|209455.5|209305.5|209456.3|209306.3|209443.9|209293.9|17
1639000690000|2021-12-08 21:58:10|209452.6|209302.6|209449.3|209299.3|209454|209304|209441.8|209291.8|18
1639000700000|2021-12-08 21:58:20|209441.9|209291.9|209450.3|209300.3|209451.9|209301.9|209440.5|209290.5|12
1639000710000|2021-12-08 21:58:30|209449.4|209299.4|209526.9|209248.5|209527|209303|209449.4|209233.8|12
1639000720000|2021-12-08 21:58:40|209526.6|209250.1|209510.8|209213.8|209526.6|209279.9|209415.5|209213.8|9
1639000730000|2021-12-08 21:58:50|209495.9|209244.7|209492.9|209223.4|209498.6|209244.7|209491|209223.4|6
1639000740000|2021-12-08 21:59:00|209498.6|209219.5|209526.5|209254.6|209542.6|209258.9|209498.6|209219.5|17
1639000750000|2021-12-08 21:59:10|209452.5|209302.5|209519.3|209257.7|209519.3|209302.5|209450.8|209250.2|7
1639000760000|2021-12-08 21:59:20|209526.5|209252.8|209536.9|209239.9|209536.9|209255.8|209517.8|209227.8|8
1639000770000|2021-12-08 21:59:30|209466.2|209316.2|209457.5|209307.5|209467.1|209317.1|209457.4|209307.4|6
1639000780000|2021-12-08 21:59:40|209441|209291|209460.6|209310.6|209460.6|209310.6|209441|209291|6
1639000790000|2021-12-08 21:59:50|209457.1|209307.1|209482.4|209222.4|209482.7|209308|209453.1|209217.5|22
1639000800000|2021-12-08 22:00:00|209478.9|209200.3|209473.6|209194.1|209478.9|209201.8|209473.6|209194.1|8
1639000820000|2021-12-08 22:00:20|209471.5|209188.2|209471.5|209188.2|209471.5|209188.2|209471.5|209188.2|1
1639000830000|2021-12-08 22:00:30|209470.7|209186.2|209475.3|209190.2|209475.3|209190.2|209470.7|209186.2|2
1639000840000|2021-12-08 22:00:40|209473|209187.4|209470.3|209173.3|209473|209187.4|209470.3|209173.3|3
1639000850000|2021-12-08 22:00:50|209466|209169|209466|209169|209466|209169|209466|209169|1
1639000860000|2021-12-08 22:01:00|209465|209168.6|209464.3|209167.3|209465.2|209168.9|209464.3|209167.3|5
1639000880000|2021-12-08 22:01:20|209477.7|209180.7|209478.6|209181.6|209478.6|209181.6|209477.7|209180.7|2
1639000890000|2021-12-08 22:01:30|209480.1|209183.1|209469.3|209172.3|209480.1|209183.1|209464.3|209167.3|3
1639000900000|2021-12-08 22:01:40|209464.3|209167.3|209464|209167|209464.3|209167.3|209464|209167|2
1639000910000|2021-12-08 22:01:50|209461.9|209173.1|209461.9|209173.1|209461.9|209173.1|209461.9|209173.1|1
1639000920000|2021-12-08 22:02:00|209465.6|209168.6|209460.4|209163.4|209465.6|209168.6|209460.4|209163.4|2
1639000940000|2021-12-08 22:02:20|209475.4|209178.4|209476.9|209179.9|209476.9|209179.9|209475.4|209178.4|2
1639000950000|2021-12-08 22:02:30|209476.6|209179.6|209466.3|209169.3|209476.6|209179.6|209465.4|209168.4|4
1639000960000|2021-12-08 22:02:40|209465.4|209168.4|209465.4|209168.4|209465.4|209168.4|209465.4|209168.4|1
1639000980000|2021-12-08 22:03:00|209466.6|209169.6|209466.6|209169.6|209466.6|209169.6|209466.6|209169.6|1
1639000990000|2021-12-08 22:03:10|209464.1|209167.1|209461.9|209164.9|209464.1|209167.1|209461.9|209164.9|2
1639001000000|2021-12-08 22:03:20|209464.7|209167.7|209464.7|209167.7|209464.7|209167.7|209464.7|209167.7|1
1639001020000|2021-12-08 22:03:40|209461.9|209164.9|209461.9|209164.9|209461.9|209164.9|209461.9|209164.9|1
1639001030000|2021-12-08 22:03:50|209466.9|209169.9|209461.9|209164.9|209466.9|209169.9|209461.9|209164.9|2
1639001040000|2021-12-08 22:04:00|209460.2|209163.2|209460.2|209163.2|209460.2|209163.2|209460.2|209163.2|1
1639001060000|2021-12-08 22:04:20|209456.7|209159.7|209456.7|209159.7|209456.7|209159.7|209456.7|209159.7|1
1639001090000|2021-12-08 22:04:50|209435|209138|209417.9|209120.9|209435|209138|209417.9|209120.9|2
1639001100000|2021-12-08 22:05:00|209411.5|209114.5|209472.1|209175.1|209472.1|209175.1|209411.5|209114.5|11
1639001110000|2021-12-08 22:05:10|209466.6|209169.6|209459|209162|209466.6|209169.6|209457.2|209160.2|4
1639001120000|2021-12-08 22:05:20|209458.2|209161.2|209469|209172|209469.7|209172.7|209458.2|209161.2|3
1639001130000|2021-12-08 22:05:30|209468.4|209171.4|209468.4|209171.4|209468.4|209171.4|209468.4|209171.4|1
1639001140000|2021-12-08 22:05:40|209447.1|209150.1|209454.5|209157.5|209454.5|209157.5|209447.1|209150.1|2
1639001150000|2021-12-08 22:05:50|209460.8|209163.8|209463.1|209166.1|209463.1|209166.1|209454.2|209157.2|3
1639001160000|2021-12-08 22:06:00|209453|209156|209482.3|209196.7|209482.3|209196.7|209453|209156|3
1639001170000|2021-12-08 22:06:10|209482.2|209196.8|209515.3|209218.3|209515.3|209218.3|209458.1|209161.1|7
1639001180000|2021-12-08 22:06:20|209436.1|209139.8|209432.9|209135.9|209436.1|209139.8|209432.4|209135.4|4
1639001190000|2021-12-08 22:06:30|209433.2|209136.2|209455.8|209158.8|209455.8|209158.8|209413.2|209116.2|8
1639001200000|2021-12-08 22:06:40|209462.5|209165.5|209447.6|209150.6|209462.6|209165.6|209447.6|209150.6|4
1639001210000|2021-12-08 22:06:50|209447.7|209150.7|209462.2|209170.8|209462.2|209170.8|209447.7|209150.7|5
1639001220000|2021-12-08 22:07:00|209461.5|209164.5|209464|209192|209464.1|209192|209459.2|209164.5|8
1639001230000|2021-12-08 22:07:10|209463.9|209192.1|209476.1|209197.6|209476.1|209197.6|209463.9|209192.1|4
1639001240000|2021-12-08 22:07:20|209475.3|209190.5|209468.6|209184.2|209475.3|209190.5|209468.6|209184|4
1639001250000|2021-12-08 22:07:30|209468.5|209184.3|209465.7|209183.6|209468.5|209184.3|209465.7|209183.6|2
1639001260000|2021-12-08 22:07:40|209465.6|209184.4|209467|209192.5|209467|209192.5|209465.6|209184.4|3
1639001270000|2021-12-08 22:07:50|209471.4|209192.6|209471.4|209199.1|209471.4|209199.1|209471.4|209192.6|2
1639001280000|2021-12-08 22:08:00|209467.6|209190.2|209468.8|209192.4|209468.8|209192.4|209467.6|209190.2|2
1639001290000|2021-12-08 22:08:10|209468.7|209192.6|209469.4|209190.2|209469.4|209192.6|209468.7|209190.2|2
1639001300000|2021-12-08 22:08:20|209474.9|209197.4|209466.3|209189.8|209474.9|209197.5|209466.3|209189.8|4
1639001320000|2021-12-08 22:08:40|209464.4|209191|209467.3|209194|209467.3|209194|209464.4|209191|4
1639001340000|2021-12-08 22:09:00|209471.1|209188|209472.6|209187.9|209472.6|209188.1|209471.1|209187.9|3
1639001350000|2021-12-08 22:09:10|209472.5|209188|209478.2|209186.7|209481.7|209196.1|209469.3|209172.3|16
1639001360000|2021-12-08 22:09:20|209477.9|209192.8|209480.5|209191.3|209480.5|209192.8|209477.9|209191.3|2
1639001370000|2021-12-08 22:09:30|209478.8|209192|209479.8|209190.9|209479.8|209192.6|209478.8|209190.9|3
1639001380000|2021-12-08 22:09:40|209486.1|209191.4|209473.1|209187.2|209486.1|209198.4|209473.1|209187.2|4
1639001390000|2021-12-08 22:09:50|209470.2|209186.5|209476.3|209189.2|209476.5|209189.2|209470.2|209181.4|9
1639001400000|2021-12-08 22:10:00|209495.8|209198.8|209497.6|209200.6|209505.6|209208.6|209495.6|209198.6|8
1639001410000|2021-12-08 22:10:10|209496.7|209199.7|209463.7|209166.7|209496.7|209199.7|209460.3|209163.3|9
1639001420000|2021-12-08 22:10:20|209470|209173|209472.9|209175.9|209476.1|209179.1|209470|209173|5
1639001430000|2021-12-08 22:10:30|209475.3|209178.3|209458.9|209161.9|209487.4|209190.4|209458.9|209161.9|5
1639001440000|2021-12-08 22:10:40|209470.4|209173.4|209516.2|209219.2|209516.2|209219.2|209470.4|209173.4|7
1639001450000|2021-12-08 22:10:50|209522|209225|209514|209217|209522|209225|209511.8|209214.8|5
1639001460000|2021-12-08 22:11:00|209511.7|209214.7|209470.8|209173.8|209511.7|209214.7|209467.1|209170.1|12
1639001470000|2021-12-08 22:11:10|209502.2|209205.2|209499.2|209202.2|209502.9|209205.9|209495.5|209198.5|11
1639001480000|2021-12-08 22:11:20|209517.6|209220.6|209465.6|209168.6|209517.6|209220.6|209465.6|209168.6|9
1639001490000|2021-12-08 22:11:30|209474.2|209177.2|209488.6|209191.6|209489.6|209192.6|209474.2|209177.2|7
1639001500000|2021-12-08 22:11:40|209481.9|209184.9|209458.7|209161.7|209519|209222|209458.7|209161.7|10
1639001510000|2021-12-08 22:11:50|209475.1|209178.1|209485.3|209188.3|209485.3|209188.3|209475.1|209178.1|6
1639001520000|2021-12-08 22:12:00|209478.9|209181.9|209449.1|209152.1|209508.6|209213.2|209449.1|209152.1|5
1639001530000|2021-12-08 22:12:10|209461.6|209164.6|209509.2|209212.2|209509.8|209212.8|209461.6|209164.6|7
1639001540000|2021-12-08 22:12:20|209510.1|209213.1|209457.5|209160.5|209510.4|209213.4|209450.5|209153.5|8
1639001550000|2021-12-08 22:12:30|209470.5|209173.5|209492.4|209195.4|209492.4|209195.4|209470.5|209173.5|8
1639001560000|2021-12-08 22:12:40|209499|209202|209471.7|209174.7|209510.9|209213.9|209458.7|209161.7|8
1639001570000|2021-12-08 22:12:50|209478.6|209181.6|209490.3|209193.3|209490.3|209193.3|209478.6|209181.6|7
1639001580000|2021-12-08 22:13:00|209487.1|209190.1|209472.4|209175.4|209491.9|209194.9|209472.4|209175.4|5
1639001590000|2021-12-08 22:13:10|209475.9|209178.9|209492|209208.7|209494.1|209208.7|209472.2|209175.2|5
1639001600000|2021-12-08 22:13:20|209501.3|209204.3|209500.9|209203.9|209501.3|209212.9|209493.1|209203.9|4
1639001610000|2021-12-08 22:13:30|209513.4|209216.4|209453.1|209156.1|209513.6|209216.6|209453.1|209156.1|5
1639001620000|2021-12-08 22:13:40|209481.2|209184.2|209490|209193|209490|209193|209481.2|209184.2|5
1639001630000|2021-12-08 22:13:50|209475.2|209178.2|209457.7|209160.7|209507.3|209210.3|209457.7|209160.7|5
1639001640000|2021-12-08 22:14:00|209473.6|209176.6|209474.5|209177.5|209474.5|209177.5|209473.6|209176.6|2
1639001650000|2021-12-08 22:14:10|209474.8|209177.8|209505.1|209208.1|209505.1|209208.1|209474.8|209177.8|4
1639001660000|2021-12-08 22:14:20|209504.9|209207.9|209435.1|209138.1|209505.1|209208.1|209426.3|209129.3|4
1639001670000|2021-12-08 22:14:30|209461.9|209164.9|209510.2|209213.2|209512.5|209215.5|209461.9|209164.9|5
1639001680000|2021-12-08 22:14:40|209510.5|209213.5|209509.7|209212.7|209510.8|209213.8|209509.1|209212.1|4
1639001690000|2021-12-08 22:14:50|209430.8|209133.8|209439.1|209142.1|209442|209145|209430.8|209133.8|4
1639001700000|2021-12-08 22:15:00|209429.6|209132.6|209485.6|209188.6|209485.6|209188.6|209429.6|209132.6|3
1639001710000|2021-12-08 22:15:10|209478|209181|209506.3|209209.3|209506.8|209209.8|209478|209181|3
1639001720000|2021-12-08 22:15:20|209435.5|209138.5|209466.7|209169.7|209466.7|209169.7|209435.5|209138.5|3
1639001730000|2021-12-08 22:15:30|209474.6|209177.6|209506.7|209209.7|209507.2|209220.3|209474.6|209177.6|4
1639001740000|2021-12-08 22:15:40|209445.8|209148.8|209469|209172|209469|209172|209445.8|209148.8|2
1639001750000|2021-12-08 22:15:50|209479.4|209186|209473|209176|209479.4|209186|209473|209176|3
1639001760000|2021-12-08 22:16:00|209499|209202|209499|209202|209499|209202|209499|209202|1
1639001770000|2021-12-08 22:16:10|209496.1|209199.1|209472.6|209182.2|209496.1|209209.2|209399.9|209102.9|6
1639001780000|2021-12-08 22:16:20|209481.2|209184.2|209497.1|209218.7|209500.1|209218.7|209472.2|209175.2|5
1639001790000|2021-12-08 22:16:30|209497.2|209200.2|209535.5|209238.5|209552.8|209255.8|209496.8|209199.8|4
1639001800000|2021-12-08 22:16:40|209530.6|209233.6|209484.6|209187.6|209530.6|209233.6|209465.3|209168.3|6
1639001810000|2021-12-08 22:16:50|209472.6|209175.6|209466.9|209169.9|209472.6|209175.6|209465.1|209168.1|3
1639001820000|2021-12-08 22:17:00|209467.3|209170.3|209488.9|209191.9|209488.9|209191.9|209457|209160|6
1639001830000|2021-12-08 22:17:10|209487.1|209190.1|209503.9|209206.9|209509.6|209212.6|209484.6|209190.1|6
1639001840000|2021-12-08 22:17:20|209500.5|209203.5|209501.4|209204.4|209501.4|209211.4|209497.9|209203.5|3
1639001850000|2021-12-08 22:17:30|209500.4|209203.4|209473.6|209182.9|209500.4|209203.4|209440.8|209143.8|5
1639001860000|2021-12-08 22:17:40|209478.5|209181.5|209497.3|209200.3|209501|209204|209478.5|209181.5|3
1639001870000|2021-12-08 22:17:50|209496.7|209199.7|209502.2|209205.2|209502.2|209212.4|209494.2|209199.7|5
1639001880000|2021-12-08 22:18:00|209499.8|209202.8|209494.4|209212.1|209499.8|209212.1|209447|209150|5
1639001890000|2021-12-08 22:18:10|209521.1|209224.1|209504.3|209207.3|209521.1|209224.1|209504.3|209207.3|5
1639001900000|2021-12-08 22:18:20|209437.9|209140.9|209449.7|209152.7|209449.7|209152.7|209437.9|209140.9|3
1639001910000|2021-12-08 22:18:30|209457.5|209160.5|209470.6|209173.6|209474.1|209177.1|209457.5|209160.5|4
1639001920000|2021-12-08 22:18:40|209495.7|209198.7|209459.4|209162.4|209495.7|209198.7|209422.3|209125.3|4
1639001930000|2021-12-08 22:18:50|209465.2|209168.2|209470|209173|209472.4|209175.4|209462|209165|4
1639001940000|2021-12-08 22:19:00|209493.1|209196.1|209504.3|209207.3|209514.4|209217.4|209493.1|209196.1|3
1639001950000|2021-12-08 22:19:10|209502.3|209205.3|209477.4|209180.4|209502.3|209205.3|209430.6|209133.6|6
1639001960000|2021-12-08 22:19:20|209480.8|209183.8|209466.5|209169.5|209480.8|209183.8|209466.5|209169.5|3
1639001970000|2021-12-08 22:19:30|209459.4|209162.4|209466.5|209169.5|209466.5|209169.5|209459.4|209162.4|2
1639001980000|2021-12-08 22:19:40|209490.1|209193.1|209490.1|209193.1|209490.1|209193.1|209422.4|209125.4|4
1639001990000|2021-12-08 22:19:50|209489|209192|209495.4|209198.4|209495.4|209211.8|209489|209192|3
1639002000000|2021-12-08 22:20:00|209518.2|209221.2|209464.8|209167.8|209518.2|209221.2|209439.5|209142.5|6
1639002010000|2021-12-08 22:20:10|209473.3|209176.3|209473.3|209176.3|209473.3|209176.3|209471|209174|3
1639002020000|2021-12-08 22:20:20|209417.7|209120.7|209435.6|209138.6|209435.6|209138.6|209417.7|209120.7|3
1639002030000|2021-12-08 22:20:30|209489.1|209192.1|209489.1|209192.1|209489.1|209192.1|209489.1|209192.1|1
1639002040000|2021-12-08 22:20:40|209399.9|209102.9|209453.4|209156.4|209453.4|209156.4|209399.9|209102.9|2
1639002050000|2021-12-08 22:20:50|209511.9|209214.9|209504.8|209207.8|209511.9|209214.9|209504.3|209207.3|4
1639002060000|2021-12-08 22:21:00|209501.2|209204.2|209500.4|209203.4|209501.2|209204.2|209500.4|209203.4|2
1639002070000|2021-12-08 22:21:10|209502.7|209205.7|209438.1|209141.1|209502.7|209205.7|209438.1|209141.1|4
1639002080000|2021-12-08 22:21:20|209453.4|209156.4|209467.7|209170.7|209469.8|209172.8|209444.5|209147.5|4
1639002090000|2021-12-08 22:21:30|209492.7|209195.7|209503.5|209206.5|209503.5|209206.5|209429.6|209132.6|4
1639002100000|2021-12-08 22:21:40|209492.7|209195.7|209496.3|209199.3|209496.3|209199.3|209492.7|209195.7|2
1639002110000|2021-12-08 22:21:50|209516.2|209219.2|209484.1|209187.1|209516.2|209219.2|209426.9|209129.9|8
1639002120000|2021-12-08 22:22:00|209476.4|209179.4|209477.7|209180.7|209484.9|209187.9|209471.7|209174.7|6
1639002130000|2021-12-08 22:22:10|209485.1|209188.1|209454.6|209157.6|209487.1|209190.1|209450.2|209153.2|9
1639002140000|2021-12-08 22:22:20|209459.9|209162.9|209461.2|209164.2|209469.7|209172.7|209459.9|209162.9|4
1639002150000|2021-12-08 22:22:30|209489.5|209192.5|209452|209155|209489.5|209209.1|209443.9|209146.9|4
1639002160000|2021-12-08 22:22:40|209453.4|209156.4|209456|209159|209500.8|209203.8|209453.4|209156.4|5
1639002170000|2021-12-08 22:22:50|209433.9|209136.9|209459.3|209162.3|209459.3|209162.3|209413.9|209116.9|7
1639002180000|2021-12-08 22:23:00|209449.4|209152.4|209479.4|209182.4|209482|209185|209447.2|209150.2|8
1639002190000|2021-12-08 22:23:10|209484|209187|209487.5|209190.5|209496.8|209199.8|209480.4|209183.4|9
1639002200000|2021-12-08 22:23:20|209473.2|209176.2|209470.3|209173.3|209494.1|209197.1|209470.3|209173.3|8
1639002210000|2021-12-08 22:23:30|209472.5|209175.5|209471.4|209174.4|209481.5|209184.5|209466.6|209169.6|7
1639002220000|2021-12-08 22:23:40|209478.1|209181.1|209490.7|209193.7|209491.2|209194.2|209473|209176|7
1639002230000|2021-12-08 22:23:50|209496.1|209199.1|209453.5|209156.5|209496.2|209199.2|209453.5|209156.5|6
1639002240000|2021-12-08 22:24:00|209474.7|209177.7|209478.4|209181.4|209478.4|209181.4|209460.4|209163.4|10
1639002250000|2021-12-08 22:24:10|209487|209190|209458.9|209161.9|209512.3|209255|209458.9|209161.9|7
1639002260000|2021-12-08 22:24:20|209452.5|209155.5|209485|209188|209497.3|209200.3|209452.5|209155.5|7
1639002270000|2021-12-08 22:24:30|209455.6|209158.6|209473.1|209176.1|209473.1|209176.1|209448|209151|9
1639002280000|2021-12-08 22:24:40|209483.3|209186.3|209486.6|209189.6|209486.6|209189.6|209469.4|209172.4|4
1639002290000|2021-12-08 22:24:50|209470.8|209173.8|209455.5|209158.5|209470.8|209173.8|209446|209149|7
1639002300000|2021-12-08 22:25:00|209442.1|209145.1|209481.5|209184.5|209491.4|209194.4|209442.1|209145.1|10
1639002310000|2021-12-08 22:25:10|209483.8|209186.8|209480.3|209183.3|209483.8|209186.8|209472|209175|3
1639002320000|2021-12-08 22:25:20|209450.1|209153.1|209465.2|209168.2|209465.2|209168.2|209450.1|209153.1|5
1639002330000|2021-12-08 22:25:30|209475.1|209178.1|209452.5|209155.5|209481.3|209184.3|209445.2|209148.2|4
1639002340000|2021-12-08 22:25:40|209451|209154|209458.7|209161.7|209467|209170|209423.6|209126.6|7
1639002350000|2021-12-08 22:25:50|209451.8|209154.8|209481.2|209184.2|209485.9|209188.9|209451.8|209154.8|5
1639002360000|2021-12-08 22:26:00|209454.7|209157.7|209479.2|209182.2|209479.7|209182.7|209454.7|209157.7|7
1639002370000|2021-12-08 22:26:10|209476.3|209179.3|209485.1|209188.1|209485.1|209188.1|209476.3|209179.3|2
1639002380000|2021-12-08 22:26:20|209424|209127|209450.6|209153.6|209450.6|209153.6|209424|209127|5
1639002390000|2021-12-08 22:26:30|209452.9|209155.9|209475.2|209178.2|209482.8|209185.8|209452.9|209155.9|3
1639002400000|2021-12-08 22:26:40|209491.5|209194.5|209464.4|209167.4|209491.5|209194.5|209451.7|209154.7|3
1639002410000|2021-12-08 22:26:50|209440.7|209143.7|209493.2|209196.2|209493.2|209196.2|209440.7|209143.7|4
1639002420000|2021-12-08 22:27:00|209483.1|209186.1|209479.2|209182.2|209483.1|209186.1|209474.4|209177.4|6
1639002430000|2021-12-08 22:27:10|209493.8|209196.8|209512.1|209215.1|209512.1|209215.1|209493.8|209196.8|3
1639002440000|2021-12-08 22:27:20|209477.5|209180.5|209457.7|209160.7|209477.5|209180.5|209425.9|209128.9|4
1639002450000|2021-12-08 22:27:30|209448.8|209151.8|209457.7|209160.7|209457.7|209160.7|209448.8|209151.8|2
1639002460000|2021-12-08 22:27:40|209502.1|209205.1|209502.1|209205.1|209502.1|209205.1|209502.1|209205.1|1
1639002470000|2021-12-08 22:27:50|209411.5|209114.5|209483.2|209186.2|209483.2|209186.2|209411.5|209114.5|3
1639002480000|2021-12-08 22:28:00|209474.6|209177.6|209512|209215|209512|209215|209474.6|209177.6|3
1639002490000|2021-12-08 22:28:10|209507.6|209210.6|209484.4|209187.4|209507.6|209210.6|209458.5|209161.5|5
1639002500000|2021-12-08 22:28:20|209488.8|209191.8|209477.7|209180.7|209488.8|209191.8|209466.1|209169.1|5
1639002510000|2021-12-08 22:28:30|209475.6|209178.6|209484.8|209187.8|209484.8|209187.8|209475.6|209178.6|2
1639002520000|2021-12-08 22:28:40|209457.8|209160.8|209485.1|209188.1|209485.1|209188.1|209457.8|209160.8|5
1639002530000|2021-12-08 22:28:50|209501.9|209204.9|209429.7|209132.7|209501.9|209204.9|209429.7|209132.7|3
1639002540000|2021-12-08 22:29:00|209466.1|209169.1|209494.5|209197.5|209494.5|209197.5|209466.1|209169.1|3
1639002550000|2021-12-08 22:29:10|209458.3|209161.3|209468.2|209171.2|209468.2|209171.2|209458.3|209161.3|4
1639002560000|2021-12-08 22:29:20|209493.5|209196.5|209465.8|209168.8|209502.3|209205.3|209451.8|209154.8|5
1639002570000|2021-12-08 22:29:30|209469.6|209172.6|209477.7|209180.7|209486|209189|209469.6|209172.6|4
1639002580000|2021-12-08 22:29:40|209507|209210|209466.1|209169.1|209510.8|209213.8|209461.1|209164.1|4
1639002590000|2021-12-08 22:29:50|209475.2|209178.2|209503.2|209206.2|209503.2|209206.2|209475.2|209178.2|2
1639002600000|2021-12-08 22:30:00|209501.2|209204.2|209450.8|209153.8|209501.8|209204.8|209450.8|209153.8|7
1639002610000|2021-12-08 22:30:10|209459.3|209162.3|209482.9|209185.9|209482.9|209185.9|209459.3|209162.3|4
1639002620000|2021-12-08 22:30:20|209507.3|209210.3|209507.3|209210.3|209509.9|209212.9|209507.3|209210.3|3
1639002630000|2021-12-08 22:30:30|209507.8|209210.8|209472.9|209175.9|209516.1|209219.1|209461.8|209164.8|5
1639002640000|2021-12-08 22:30:40|209477.2|209180.2|209510.5|209213.5|209516.3|209219.3|209472.7|209175.7|6
1639002650000|2021-12-08 22:30:50|209509.8|209212.8|209515.9|209218.9|209515.9|209218.9|209509.8|209212.8|4
1639002660000|2021-12-08 22:31:00|209477.7|209180.7|209459.8|209162.8|209484.3|209187.3|209451.3|209154.3|10
1639002670000|2021-12-08 22:31:10|209464.2|209167.2|209495.3|209198.3|209495.3|209198.3|209464.2|209167.2|6
1639002680000|2021-12-08 22:31:20|209487.3|209190.3|209481.3|209184.3|209487.3|209190.3|209481.3|209184.3|3
1639002690000|2021-12-08 22:31:30|209512.4|209215.4|209442.7|209145.7|209512.4|209215.4|209442.7|209145.7|5
1639002700000|2021-12-08 22:31:40|209468.1|209171.1|209505.8|209208.8|209505.8|209208.8|209468.1|209171.1|2
1639002710000|2021-12-08 22:31:50|209452.4|209155.4|209431.4|209134.4|209461.3|209164.3|209431.4|209134.4|3
1639002720000|2021-12-08 22:32:00|209450|209153|209511.9|209214.9|209511.9|209214.9|209450|209153|4
1639002730000|2021-12-08 22:32:10|209513.8|209216.8|209511.9|209214.9|209513.8|209216.8|209511.9|209214.9|2
1639002740000|2021-12-08 22:32:20|209512.1|209215.1|209473.5|209176.5|209518.4|209221.4|209468.1|209171.1|6
1639002750000|2021-12-08 22:32:30|209487|209190|209518.8|209221.8|209518.8|209221.8|209471.3|209174.3|7
1639002760000|2021-12-08 22:32:40|209515.1|209218.1|209515.1|209218.1|209515.1|209218.1|209515.1|209218.1|1
1639002770000|2021-12-08 22:32:50|209474.3|209177.3|209462.8|209165.8|209494.1|209197.1|209447.8|209150.8|6
1639002780000|2021-12-08 22:33:00|209464.3|209167.3|209470.9|209173.9|209470.9|209173.9|209464.3|209167.3|3
1639002790000|2021-12-08 22:33:10|209469.9|209172.9|209469.9|209172.9|209469.9|209172.9|209469.9|209172.9|1
1639002800000|2021-12-08 22:33:20|209508.8|209211.8|209431|209134|209508.8|209211.8|209431|209134|2
1639002810000|2021-12-08 22:33:30|209469.7|209172.7|209514.7|209217.7|209514.7|209217.7|209469.7|209172.7|4
1639002820000|2021-12-08 22:33:40|209470.3|209173.3|209446.9|209149.9|209475.5|209178.5|209438.6|209141.6|5
1639002830000|2021-12-08 22:33:50|209461.2|209164.2|209461.2|209164.2|209461.2|209164.2|209461.2|209164.2|1
1639002840000|2021-12-08 22:34:00|209509.3|209212.3|209454.8|209157.8|209509.3|209212.3|209446.8|209149.8|5
1639002850000|2021-12-08 22:34:10|209458.7|209161.7|209497.9|209200.9|209516.2|209219.2|209458.7|209161.7|7
1639002860000|2021-12-08 22:34:20|209487.2|209190.2|209475.8|209178.8|209499.9|209202.9|209470.4|209173.4|6
1639002870000|2021-12-08 22:34:30|209470.8|209173.8|209488.3|209191.3|209488.3|209191.3|209470.8|209173.8|4
1639002880000|2021-12-08 22:34:40|209451.9|209154.9|209494.5|209197.5|209494.5|209197.5|209451.9|209154.9|5
1639002890000|2021-12-08 22:34:50|209495|209198|209461.5|209164.5|209495|209198|209441.3|209144.3|3
1639002900000|2021-12-08 22:35:00|209469.7|209172.7|209486.6|209189.6|209489.4|209192.4|209469.7|209172.7|7
1639002910000|2021-12-08 22:35:10|209486.8|209189.8|209501.1|209204.1|209501.1|209204.1|209486.8|209189.8|5
1639002920000|2021-12-08 22:35:20|209501.3|209204.3|209474.5|209177.5|209514.4|209217.4|209451|209154|7
1639002930000|2021-12-08 22:35:30|209484|209187|209511.2|209214.2|209515.8|209218.8|209476.3|209179.3|9
1639002940000|2021-12-08 22:35:40|209508.5|209211.5|209482.5|209185.5|209508.5|209211.5|209470.7|209173.7|4
1639002950000|2021-12-08 22:35:50|209488.7|209191.7|209499.8|209202.8|209499.9|209202.9|209488.7|209191.7|4
1639002960000|2021-12-08 22:36:00|209488.9|209191.9|209473.5|209176.5|209500.8|209203.8|209466.3|209169.3|14
1639002970000|2021-12-08 22:36:10|209480.3|209183.3|209495.5|209198.5|209495.5|209198.5|209480.3|209183.3|7
1639002980000|2021-12-08 22:36:20|209491.2|209194.2|209506.8|209209.8|209506.8|209209.8|209487.8|209190.8|6
1639002990000|2021-12-08 22:36:30|209519.7|209222.7|209482.1|209185.1|209519.7|209222.7|209469.8|209172.8|4
1639003000000|2021-12-08 22:36:40|209486.4|209189.4|209505.8|209208.8|209505.8|209208.8|209486.4|209189.4|6
1639003010000|2021-12-08 22:36:50|209493.6|209196.6|209478.4|209181.4|209501.8|209204.8|209478.4|209181.4|5
1639003020000|2021-12-08 22:37:00|209485.6|209188.6|209506.8|209209.8|209510.8|209213.8|209463.8|209166.8|12
1639003030000|2021-12-08 22:37:10|209509.3|209212.3|209462.9|209165.9|209511|209214|209462.9|209165.9|5
1639003040000|2021-12-08 22:37:20|209475.5|209178.5|209468.5|209171.5|209490|209193|209468.5|209171.5|4
1639003050000|2021-12-08 22:37:30|209472.5|209175.5|209503.2|209206.2|209503.2|209206.2|209472.5|209175.5|3
1639003060000|2021-12-08 22:37:40|209499.7|209202.7|209483.2|209186.2|209508.7|209211.7|209472.3|209175.3|8
1639003070000|2021-12-08 22:37:50|209472.5|209175.5|209521.4|209224.4|209521.4|209224.4|209472.5|209175.5|5
1639003080000|2021-12-08 22:38:00|209489.5|209192.5|209437.4|209140.4|209501.2|209204.2|209437.4|209140.4|6
1639003090000|2021-12-08 22:38:10|209473.7|209176.7|209485.3|209188.3|209498|209201|209473.1|209176.1|5
1639003100000|2021-12-08 22:38:20|209463.6|209166.6|209462.5|209165.5|209469.1|209172.1|209443.2|209146.2|4
1639003110000|2021-12-08 22:38:30|209456|209159|209495.7|209198.7|209497.9|209200.9|209456|209159|4
1639003120000|2021-12-08 22:38:40|209489.6|209192.6|209477.5|209180.5|209495.7|209198.7|209470.7|209173.7|4
1639003130000|2021-12-08 22:38:50|209467.8|209170.8|209517|209220|209520.4|209223.4|209467.8|209170.8|4
1639003140000|2021-12-08 22:39:00|209519.1|209222.1|209456.7|209159.7|209519.1|209222.1|209447.4|209150.4|3
1639003150000|2021-12-08 22:39:10|209467.3|209170.3|209502.7|209205.7|209502.7|209205.7|209467.3|209170.3|8
1639003160000|2021-12-08 22:39:20|209501.5|209204.5|209503.8|209206.8|209504.6|209207.6|209501.5|209204.5|3
1639003170000|2021-12-08 22:39:30|209501.2|209204.2|209475.8|209178.8|209509.6|209212.6|209473.2|209176.2|6
1639003180000|2021-12-08 22:39:40|209480.2|209183.2|209482.6|209185.6|209489.4|209192.4|209479.6|209182.6|4
1639003190000|2021-12-08 22:39:50|209513.7|209216.7|209492.2|209195.2|209519.5|209222.5|209466.1|209169.1|9
1639003200000|2021-12-08 22:40:00|209491.3|209194.3|209491.3|209194.3|209491.3|209194.3|209491.3|209194.3|1
1639003210000|2021-12-08 22:40:10|209476.5|209179.5|209511|209214|209511|209214|209476.5|209179.5|4
1639003220000|2021-12-08 22:40:20|209505.7|209208.7|209479.4|209182.4|209506.9|209209.9|209466.1|209169.1|4
1639003230000|2021-12-08 22:40:30|209484.5|209187.5|209502|209205|209502|209205|209484.5|209187.5|5
1639003240000|2021-12-08 22:40:40|209497.4|209200.4|209476.7|209179.7|209515.5|209218.5|209476.7|209179.7|5
1639003250000|2021-12-08 22:40:50|209485.7|209188.7|209490.4|209193.4|209494.8|209197.8|209485.7|209188.7|5
1639003260000|2021-12-08 22:41:00|209486.3|209189.3|209460.6|209163.6|209495.2|209198.2|209460.6|209163.6|4
1639003270000|2021-12-08 22:41:10|209470.4|209173.4|209484.4|209187.4|209484.6|209187.6|209470.4|209173.4|3
1639003280000|2021-12-08 22:41:20|209476.4|209179.4|209466.9|209169.9|209498.3|209201.3|209466.9|209169.9|10
1639003290000|2021-12-08 22:41:30|209475.2|209178.2|209519.4|209222.4|209519.4|209222.4|209475.2|209178.2|4
1639003300000|2021-12-08 22:41:40|209515.3|209218.3|209466.5|209169.5|209515.3|209218.3|209456|209159|3
1639003310000|2021-12-08 22:41:50|209468.2|209171.2|209483.4|209186.4|209483.4|209186.4|209468.2|209171.2|2
1639003320000|2021-12-08 22:42:00|209436.7|209139.7|209466.1|209169.1|209501.9|209204.9|209436.7|209139.7|6
1639003330000|2021-12-08 22:42:10|209482.8|209185.8|209499.3|209202.3|209499.3|209202.3|209482.8|209185.8|6
1639003340000|2021-12-08 22:42:20|209493.1|209196.1|209483.4|209186.4|209499.3|209202.3|209477.6|209180.6|7
1639003350000|2021-12-08 22:42:30|209487.5|209190.5|209502.9|209205.9|209502.9|209205.9|209487.5|209190.5|6
1639003360000|2021-12-08 22:42:40|209521.5|209224.5|209477.5|209180.5|209522.6|209225.6|209462.2|209165.2|5
1639003370000|2021-12-08 22:42:50|209487.7|209190.7|209502|209205|209506.9|209209.9|209487.7|209190.7|6
1639003380000|2021-12-08 22:43:00|209496.5|209199.5|209530.3|209233.3|209530.3|209233.3|209496.5|209199.5|5
1639003390000|2021-12-08 22:43:10|209527.6|209230.6|209475.7|209178.7|209528.1|209231.1|209475.7|209178.7|7
1639003400000|2021-12-08 22:43:20|209481.4|209184.4|209495.5|209198.5|209495.5|209198.5|209481|209184|7
1639003410000|2021-12-08 22:43:30|209489.6|209192.6|209469.9|209172.9|209495.2|209198.2|209452.3|209155.3|5
1639003420000|2021-12-08 22:43:40|209503.3|209206.3|209515.9|209218.9|209517.1|209220.1|209503.3|209206.3|3
1639003430000|2021-12-08 22:43:50|209471.8|209174.8|209467.3|209170.3|209505.6|209208.6|209467.3|209170.3|7
1639003440000|2021-12-08 22:44:00|209484.3|209187.3|209485.1|209188.1|209496|209199|209484.1|209187.1|4
1639003450000|2021-12-08 22:44:10|209487.9|209190.9|209488.2|209191.2|209490.3|209193.3|209484.2|209187.2|4
1639003460000|2021-12-08 22:44:20|209510.8|209213.8|209496.1|209199.1|209515.9|209218.9|209448.6|209151.6|9
1639003470000|2021-12-08 22:44:30|209486.8|209189.8|209502.4|209205.4|209512.5|209215.5|209486.8|209189.8|4
1639003480000|2021-12-08 22:44:40|209504.9|209207.9|209454.1|209157.1|209504.9|209207.9|209439.8|209142.8|4
1639003490000|2021-12-08 22:44:50|209453.6|209156.6|209487.9|209190.9|209487.9|209190.9|209453.6|209156.6|4
1639003500000|2021-12-08 22:45:00|209494.4|209197.4|209493.3|209196.3|209508.3|209211.3|209491.2|209194.2|8
1639003510000|2021-12-08 22:45:10|209493.9|209196.9|209450.1|209153.1|209499.4|209202.4|209400.8|209103.8|4
1639003520000|2021-12-08 22:45:20|209499.4|209202.4|209514.4|209217.4|209514.4|209217.4|209499.4|209202.4|5
1639003530000|2021-12-08 22:45:30|209512.3|209215.3|209393.8|209096.8|209512.9|209215.9|209393.8|209096.8|6
1639003540000|2021-12-08 22:45:40|209472.6|209175.6|209475|209178|209475|209178|209453.1|209156.1|5
1639003550000|2021-12-08 22:45:50|209475.5|209178.5|209487|209190|209495.9|209198.9|209475.5|209178.5|6
1639003560000|2021-12-08 22:46:00|209489.4|209192.4|209431|209134|209489.4|209192.4|209431|209134|4
1639003570000|2021-12-08 22:46:10|209451|209154|209463.2|209166.2|209463.2|209166.2|209451|209154|2
1639003580000|2021-12-08 22:46:20|209411.9|209114.9|209451|209154|209451|209154|209411.9|209114.9|4
1639003590000|2021-12-08 22:46:30|209499.8|209202.8|209467.5|209170.5|209499.8|209202.8|209448.8|209151.8|8
1639003600000|2021-12-08 22:46:40|209472.9|209175.9|209447.7|209150.7|209472.9|209175.9|209447.7|209150.7|4
1639003610000|2021-12-08 22:46:50|209436|209139|209471.2|209174.2|209471.2|209174.2|209436|209139|3
1639003620000|2021-12-08 22:47:00|209425.4|209128.4|209502|209205|209502|209205|209416.1|209119.1|4
1639003630000|2021-12-08 22:47:10|209463.3|209166.3|209439|209142|209482.7|209185.7|209439|209142|8
1639003640000|2021-12-08 22:47:20|209464.9|209167.9|209451|209154|209464.9|209167.9|209451|209154|2
1639003650000|2021-12-08 22:47:30|209424.6|209127.6|209446.5|209149.5|209449.5|209152.5|209424.6|209127.6|4
1639003660000|2021-12-08 22:47:40|209455.2|209158.2|209439.3|209142.3|209455.2|209158.2|209410.5|209113.5|4
1639003670000|2021-12-08 22:47:50|209451|209154|209471|209174|209478.5|209181.5|209451|209154|5
1639003680000|2021-12-08 22:48:00|209477.6|209180.6|209495.4|209198.4|209496|209199|209477.6|209180.6|8
1639003690000|2021-12-08 22:48:10|209497.3|209200.3|209508.7|209211.7|209512|209215|209489.5|209192.5|7
1639003700000|2021-12-08 22:48:20|209507.3|209210.3|209489|209192|209512|209215|209481.1|209184.1|13
1639003710000|2021-12-08 22:48:30|209494|209197|209514.2|209217.2|209516|209219|209494|209197|7
1639003720000|2021-12-08 22:48:40|209513|209216|209516.8|209219.8|209516.8|209219.8|209510.2|209213.2|9
1639003730000|2021-12-08 22:48:50|209489.7|209192.7|209514|209217|209516.8|209219.8|209489.7|209192.7|10
1639003740000|2021-12-08 22:49:00|209510.1|209213.1|209513.2|209216.2|209516.9|209219.9|209505.5|209208.5|8
1639003750000|2021-12-08 22:49:10|209509.4|209212.4|209502|209205|209509.4|209212.4|209502|209205|8
1639003760000|2021-12-08 22:49:20|209477.3|209180.3|209503|209206|209503|209206|209477.3|209180.3|8
1639003770000|2021-12-08 22:49:30|209495|209198|209500.7|209203.7|209501.2|209204.2|209488.2|209191.2|7
1639003780000|2021-12-08 22:49:40|209493.9|209196.9|209506.8|209209.8|209507.1|209210.1|209493.9|209196.9|4
1639003790000|2021-12-08 22:49:50|209501.8|209204.8|209497.5|209200.5|209514.6|209217.6|209497.5|209200.5|8
1639003800000|2021-12-08 22:50:00|209490.7|209193.7|209511.9|209214.9|209512.9|209215.9|209490.7|209193.7|6
1639003810000|2021-12-08 22:50:10|209508.6|209211.6|209499.5|209202.5|209508.6|209211.6|209460.2|209163.2|7
1639003820000|2021-12-08 22:50:20|209491.4|209194.4|209500.5|209203.6|209500.5|209203.6|209487.9|209190.9|7
1639003830000|2021-12-08 22:50:30|209494.4|209203.5|209496.8|209199.8|209497|209203.5|209494|209197|5
1639003840000|2021-12-08 22:50:40|209498.6|209201.6|209493.7|209196.7|209498.6|209201.6|209478.3|209181.3|4
1639003850000|2021-12-08 22:50:50|209491.3|209194.3|209501|209204|209509.2|209212.2|209491.3|209194.3|6
1639003860000|2021-12-08 22:51:00|209488.9|209191.9|209491.1|209200.5|209509.5|209212.5|209488.9|209191.9|5
1639003870000|2021-12-08 22:51:10|209494.8|209197.8|209480.6|209183.6|209494.8|209197.8|209457.8|209160.8|5
1639003880000|2021-12-08 22:51:20|209468.6|209171.6|209458|209161|209471.7|209174.7|209458|209161|3
1639003890000|2021-12-08 22:51:30|209410.3|209113.3|209504.9|209210.1|209504.9|209210.1|209375.8|209078.8|5
1639003900000|2021-12-08 22:51:40|209502.6|209205.6|209502|209205|209508.6|209211.6|209502|209205|5
1639003910000|2021-12-08 22:51:50|209505.5|209208.5|209485.1|209188.1|209510|209213|209485.1|209188.1|6
1639003920000|2021-12-08 22:52:00|209489.2|209192.2|209431.7|209134.7|209489.2|209192.2|209431.7|209134.7|5
1639003930000|2021-12-08 22:52:10|209432.9|209135.9|209432.9|209135.9|209432.9|209135.9|209420|209123|3
1639003940000|2021-12-08 22:52:20|209380|209083|209436.1|209139.1|209436.1|209139.1|209380|209083|3
1639003950000|2021-12-08 22:52:30|209382|209085|209394.8|209097.8|209394.8|209097.8|209382|209085|2
1639003960000|2021-12-08 22:52:40|209435.8|209138.8|209497.2|209200.2|209497.2|209200.2|209361.6|209064.6|4
1639003980000|2021-12-08 22:53:00|209448.9|209151.9|209431.1|209134.1|209457|209160|209368.5|209071.5|4
1639003990000|2021-12-08 22:53:10|209433.9|209136.9|209433.9|209136.9|209433.9|209136.9|209433.9|209136.9|1
1639004000000|2021-12-08 22:53:20|209497.2|209200.2|209440.3|209143.3|209497.2|209200.2|209378.5|209081.5|4
1639004010000|2021-12-08 22:53:30|209502.5|209205.5|209511.4|209214.4|209511.4|209214.4|209502.5|209205.5|2
1639004020000|2021-12-08 22:53:40|209504.3|209207.3|209497.9|209200.9|209504.3|209207.3|209480.1|209183.1|4
1639004030000|2021-12-08 22:53:50|209483|209186|209499.6|209202.6|209499.6|209202.6|209461.1|209164.1|6
1639004040000|2021-12-08 22:54:00|209489|209192|209502.6|209205.6|209507.9|209210.9|209489|209192|3
1639004050000|2021-12-08 22:54:10|209400.4|209103.4|209447.5|209150.5|209467.5|209170.5|209400.4|209103.4|5
1639004060000|2021-12-08 22:54:20|209371.4|209074.4|209511.6|209214.6|209511.6|209214.6|209371.4|209074.4|6
1639004070000|2021-12-08 22:54:30|209510.8|209213.8|209505.5|209208.5|209510.8|209213.8|209504.8|209207.8|4
1639004080000|2021-12-08 22:54:40|209508.8|209211.8|209441.3|209144.3|209511.4|209214.4|209441.3|209144.3|7
1639004090000|2021-12-08 22:54:50|209432.9|209135.9|209472.3|209175.3|209472.3|209175.3|209412.5|209115.5|6
1639004100000|2021-12-08 22:55:00|209451|209154|209507.4|209210.4|209507.8|209210.8|209451|209154|4
1639004110000|2021-12-08 22:55:10|209424.8|209127.8|209469.2|209172.2|209469.2|209172.2|209424.8|209127.8|6
1639004120000|2021-12-08 22:55:20|209498.5|209201.5|209495.2|209198.2|209498.5|209201.5|209465.9|209168.9|4
1639004130000|2021-12-08 22:55:30|209506.7|209209.7|209407.1|209110.1|209506.7|209209.7|209407.1|209110.1|5
1639004140000|2021-12-08 22:55:40|209395.8|209098.8|209441.7|209144.7|209441.7|209144.7|209395.8|209098.8|6
1639004150000|2021-12-08 22:55:50|209414.2|209117.2|209463.7|209166.7|209463.7|209166.7|209379.8|209082.8|5
1639004160000|2021-12-08 22:56:00|209465.7|209168.7|209465.1|209168.1|209482.7|209185.7|209422.7|209125.7|7
1639004170000|2021-12-08 22:56:10|209505.7|209208.7|209510.5|209213.5|209510.5|209213.5|209505.7|209208.7|3
1639004180000|2021-12-08 22:56:20|209506.5|209209.5|209434.9|209137.9|209506.5|209209.5|209410.7|209113.7|4
1639004190000|2021-12-08 22:56:30|209450.1|209153.1|209514.9|209217.9|209514.9|209217.9|209450.1|209153.1|3
1639004200000|2021-12-08 22:56:40|209478.1|209181.1|209496.7|209199.7|209502.6|209205.6|209478.1|209181.1|8
1639004210000|2021-12-08 22:56:50|209496.5|209199.5|209457.7|209160.7|209503.6|209206.6|209440.5|209143.5|7
1639004220000|2021-12-08 22:57:00|209451.5|209154.5|209471.3|209174.3|209481.6|209184.6|209450.9|209153.9|8
1639004230000|2021-12-08 22:57:10|209485.2|209188.2|209492.8|209195.8|209493|209196|209485.2|209188.2|4
1639004240000|2021-12-08 22:57:20|209492.4|209195.4|209473|209176|209500.2|209203.2|209458.5|209161.5|7
1639004250000|2021-12-08 22:57:30|209510|209213|209443.4|209146.4|209510|209213|209413.8|209116.8|6
1639004260000|2021-12-08 22:57:40|209455.4|209158.4|209463.5|209166.5|209475.9|209178.9|209455.4|209158.4|5
1639004270000|2021-12-08 22:57:50|209460.7|209163.7|209474.9|209177.9|209474.9|209177.9|209434.5|209137.5|6
1639004280000|2021-12-08 22:58:00|209465.6|209168.6|209502.1|209205.1|209502.1|209205.1|209465.6|209168.6|8
1639004290000|2021-12-08 22:58:10|209496.3|209199.3|209514.6|209217.6|209514.6|209217.6|209496.3|209199.3|5
1639004300000|2021-12-08 22:58:20|209514.4|209217.4|209514.5|209217.5|209514.5|209217.5|209508.7|209211.7|7
1639004310000|2021-12-08 22:58:30|209484.8|209187.8|209490.1|209193.1|209492.5|209195.5|209484.7|209187.7|6
1639004320000|2021-12-08 22:58:40|209488.3|209191.3|209510.4|209213.4|209515.7|209218.7|209488.3|209191.3|5
1639004330000|2021-12-08 22:58:50|209512.1|209215.1|209510.3|209213.3|209512.1|209215.1|209510.3|209213.3|5
1639004340000|2021-12-08 22:59:00|209507.3|209210.3|209505.7|209208.7|209507.4|209210.4|209505.7|209208.7|5
1639004350000|2021-12-08 22:59:10|209503.1|209206.1|209503.1|209206.1|209503.1|209206.1|209503.1|209206.1|1
1639004360000|2021-12-08 22:59:20|209459.9|209162.9|209487.1|209190.1|209489.7|209192.7|209459.9|209162.9|3
1639004370000|2021-12-08 22:59:30|209491.2|209194.2|209514.4|209217.4|209514.4|209217.4|209487.2|209190.2|6
1639004380000|2021-12-08 22:59:40|209511.1|209214.1|209511.9|209214.9|209515.6|209218.6|209510.7|209213.7|9
1639004390000|2021-12-08 22:59:50|209512.3|209215.3|209505.9|209208.9|209512.5|209215.5|209505.9|209208.9|4
1639004400000|2021-12-08 23:00:00|209443|209146|209479.4|209182.4|209508.6|209217.1|209443|209146|28
1639004410000|2021-12-08 23:00:10|209480.4|209183.4|209508.3|209211.3|209510|209213|209475|209178|25
1639004420000|2021-12-08 23:00:20|209510.2|209213.2|209523.6|209226.6|209523.6|209226.6|209497.9|209200.9|25
1639004430000|2021-12-08 23:00:30|209524.4|209227.4|209524.8|209227.8|209530.4|209244.9|209518.6|209221.6|18
1639004440000|2021-12-08 23:00:40|209522.3|209225.3|209551.5|209401.5|209617|209401.5|209499.6|209202.6|33
1639004450000|2021-12-08 23:00:50|209549.9|209399.9|209552.3|209402.3|209552.3|209402.3|209532.3|209382.3|24
1639004460000|2021-12-08 23:01:00|209549.5|209399.5|209536.3|209386.3|209557.7|209407.7|209526.7|209376.7|22
1639004470000|2021-12-08 23:01:10|209539.4|209389.4|209532.1|209382.1|209585|209389.4|209528.1|209322.9|20
1639004480000|2021-12-08 23:01:20|209533.6|209383.6|209540.1|209390.1|209544.4|209394.4|209529.9|209379.9|25
1639004490000|2021-12-08 23:01:30|209540.3|209390.3|209544.2|209394.2|209548.1|209398.1|209539.4|209389.4|14
1639004500000|2021-12-08 23:01:40|209548.8|209398.8|209551.1|209401.1|209553|209403|209544.4|209394.4|13
1639004510000|2021-12-08 23:01:50|209550|209400|209546|209396|209560.9|209410.9|209544.5|209394.5|16
1639004520000|2021-12-08 23:02:00|209534.4|209384.4|209568|209418|209568|209418|209534.4|209384.4|14
1639004530000|2021-12-08 23:02:10|209565.3|209415.3|209582.3|209432.3|209598.6|209448.6|209553.9|209403.9|20
1639004540000|2021-12-08 23:02:20|209585|209435|209583.2|209433.2|209589.4|209439.4|209581.8|209431.8|20
1639004550000|2021-12-08 23:02:30|209581.8|209431.8|209580.7|209430.7|209582.7|209432.7|209572.8|209422.8|16
1639004560000|2021-12-08 23:02:40|209580.9|209430.9|209585.5|209435.5|209586.5|209436.5|209578.4|209428.4|16
1639004570000|2021-12-08 23:02:50|209591.5|209441.5|209586.7|209436.7|209597.4|209447.4|209585.5|209435.5|11
1639004580000|2021-12-08 23:03:00|209588.2|209438.2|209584.8|209434.8|209599.2|209449.2|209575.9|209425.9|19
1639004590000|2021-12-08 23:03:10|209587.3|209437.3|209583.1|209433.1|209594.8|209444.8|209583.1|209433.1|15
1639004600000|2021-12-08 23:03:20|209585.7|209435.7|209591.4|209441.4|209591.4|209441.4|209583.9|209433.9|10
1639004610000|2021-12-08 23:03:30|209589.9|209439.9|209589.3|209439.3|209595.1|209445.1|209580.1|209430.1|10
1639004620000|2021-12-08 23:03:40|209590.3|209440.3|209594.6|209444.6|209595.1|209445.1|209586.3|209436.3|10
1639004630000|2021-12-08 23:03:50|209593.9|209443.9|209607|209457|209607|209457|209593.8|209443.8|10
1639004640000|2021-12-08 23:04:00|209595|209445|209579|209429|209595|209445|209573.8|209423.8|15
1639004650000|2021-12-08 23:04:10|209579.5|209429.5|209573.8|209423.8|209579.5|209429.5|209571.5|209421.5|17
1639004660000|2021-12-08 23:04:20|209574.1|209424.1|209573.3|209423.3|209575.8|209425.8|209561|209411|13
1639004670000|2021-12-08 23:04:30|209576.1|209426.1|209582.3|209432.3|209586.9|209436.9|209576.1|209426.1|10
1639004680000|2021-12-08 23:04:40|209576.6|209426.6|209541.7|209391.7|209581.4|209431.4|209521.3|209371.3|27
1639004690000|2021-12-08 23:04:50|209539.9|209389.9|209545.6|209395.6|209549.1|209399.1|209538.9|209388.9|15
1639004700000|2021-12-08 23:05:00|209546.5|209396.5|209521.4|209371.4|209546.5|209396.5|209519.5|209369.5|17
1639004710000|2021-12-08 23:05:10|209523.2|209373.2|209537.5|209387.5|209541.2|209391.2|209519.6|209369.6|17
1639004720000|2021-12-08 23:05:20|209535.9|209385.9|209572|209422|209587.6|209437.6|209535.9|209385.9|13
1639004730000|2021-12-08 23:05:30|209576.8|209426.8|209570.3|209420.3|209594.7|209444.7|209549.5|209399.5|21
1639004740000|2021-12-08 23:05:40|209570.9|209420.9|209606.8|209456.8|209606.8|209456.8|209529.5|209379.5|24
1639004750000|2021-12-08 23:05:50|209617.3|209467.3|209610.3|209460.3|209617.3|209467.3|209578.1|209428.1|21
1639004760000|2021-12-08 23:06:00|209599.1|209449.1|209611.6|209461.6|209613.4|209463.4|209590.8|209440.8|22
1639004770000|2021-12-08 23:06:10|209613.4|209463.4|209599.7|209449.7|209620.1|209470.1|209595.3|209445.3|18
1639004780000|2021-12-08 23:06:20|209598.5|209448.5|209603|209453|209606.9|209456.9|209594|209444|18
1639004790000|2021-12-08 23:06:30|209600.3|209450.3|209606.7|209456.7|209606.7|209456.7|209599.7|209449.7|13
1639004800000|2021-12-08 23:06:40|209606.8|209456.8|209600.7|209450.7|209607.1|209457.1|209596.6|209446.6|15
1639004810000|2021-12-08 23:06:50|209595.8|209445.8|209591|209441|209599.2|209449.2|209590.1|209440.1|10
1639004820000|2021-12-08 23:07:00|209593.6|209443.6|209606.8|209456.8|209606.8|209456.8|209589.8|209439.8|10
1639004830000|2021-12-08 23:07:10|209604.7|209454.7|209602.2|209452.2|209605|209455|209599.1|209449.1|11
1639004840000|2021-12-08 23:07:20|209607.5|209457.5|209604|209454|209608.1|209458.1|209601.6|209451.6|10
1639004850000|2021-12-08 23:07:30|209604.5|209454.5|209618.9|209468.9|209618.9|209468.9|209597.3|209447.3|11
1639004860000|2021-12-08 23:07:40|209620.7|209470.7|209612.8|209462.8|209620.7|209470.7|209602.6|209452.6|10
1639004870000|2021-12-08 23:07:50|209610.2|209460.2|209635.4|209485.4|209640|209490|209610.2|209460.2|16
1639004880000|2021-12-08 23:08:00|209627.2|209477.2|209621.9|209471.9|209636.3|209486.3|209621.1|209471.1|11
1639004890000|2021-12-08 23:08:10|209609|209459|209612.5|209462.5|209630.6|209480.6|209608.5|209458.5|17
1639004900000|2021-12-08 23:08:20|209613|209463|209632.1|209482.1|209635.3|209485.3|209609.3|209459.3|20
1639004910000|2021-12-08 23:08:30|209631.9|209481.9|209634|209484|209639.9|209489.9|209629|209479|16
1639004920000|2021-12-08 23:08:40|209630.4|209480.4|209628.9|209478.9|209637.6|209487.6|209625.9|209475.9|12
1639004930000|2021-12-08 23:08:50|209630.7|209480.7|209628.7|209478.7|209630.7|209480.7|209616.5|209466.5|12
1639004940000|2021-12-08 23:09:00|209629.5|209479.5|209628.8|209478.8|209631|209481|209619.1|209469.1|11
1639004950000|2021-12-08 23:09:10|209628.3|209478.3|209631.1|209481.1|209639|209489|209628.3|209478.3|10
1639004960000|2021-12-08 23:09:20|209632.1|209482.1|209639.7|209489.7|209640.8|209490.8|209632.1|209482.1|11
1639004970000|2021-12-08 23:09:30|209640.5|209490.5|209636|209486|209643.6|209493.6|209636|209486|9
1639004980000|2021-12-08 23:09:40|209635.9|209485.9|209626|209476|209642.7|209492.7|209626|209476|11
1639004990000|2021-12-08 23:09:50|209627.3|209477.3|209621.8|209471.8|209627.3|209477.3|209607.1|209457.1|7
1639005000000|2021-12-08 23:10:00|209621.9|209471.9|209634.2|209484.2|209636.5|209486.5|209621.9|209471.9|14
1639005010000|2021-12-08 23:10:10|209633.6|209483.6|209621|209471|209638.4|209488.4|209609.8|209459.8|14
1639005020000|2021-12-08 23:10:20|209623.2|209473.2|209614.9|209464.9|209628.9|209478.9|209614|209464|15
1639005030000|2021-12-08 23:10:30|209614.4|209464.4|209610.7|209460.7|209614.4|209464.4|209604.7|209454.7|10
1639005040000|2021-12-08 23:10:40|209610.8|209460.8|209608.7|209458.7|209615.2|209465.2|209606.7|209456.7|12
1639005050000|2021-12-08 23:10:50|209608.6|209458.6|209616.2|209466.2|209624.5|209474.5|209608.6|209458.6|12
1639005060000|2021-12-08 23:11:00|209621.1|209471.1|209631.5|209481.5|209631.8|209481.8|209619.6|209469.6|16
1639005070000|2021-12-08 23:11:10|209633|209483|209631.6|209481.6|209635.4|209485.4|209628.3|209478.3|13
1639005080000|2021-12-08 23:11:20|209632|209482|209632.4|209482.4|209634.1|209484.1|209631.9|209481.9|5
1639005090000|2021-12-08 23:11:30|209629.6|209479.6|209623.5|209473.5|209638.3|209488.3|209620.9|209470.9|11
1639005100000|2021-12-08 23:11:40|209623.9|209473.9|209620.9|209470.9|209623.9|209473.9|209615|209465|8
1639005110000|2021-12-08 23:11:50|209620.7|209470.7|209617.3|209467.3|209624.5|209474.5|209613.7|209463.7|7
1639005120000|2021-12-08 23:12:00|209617.7|209467.7|209623.5|209473.5|209623.5|209473.5|209611.4|209461.4|6
1639005130000|2021-12-08 23:12:10|209620.2|209470.2|209637.3|209487.3|209639.3|209489.3|209619.8|209469.8|8
1639005140000|2021-12-08 23:12:20|209641.7|209491.7|209636.4|209486.4|209641.9|209491.9|209633.9|209483.9|8
1639005150000|2021-12-08 23:12:30|209622.6|209472.6|209611.7|209461.7|209622.6|209472.6|209611.7|209461.7|6
1639005160000|2021-12-08 23:12:40|209603.9|209453.9|209618.7|209468.7|209632|209482|209603.9|209453.9|7
1639005170000|2021-12-08 23:12:50|209620.8|209470.8|209609.2|209459.2|209620.8|209470.8|209602.7|209452.7|11
1639005180000|2021-12-08 23:13:00|209610.4|209460.4|209622.9|209472.9|209622.9|209472.9|209608.7|209458.7|14
1639005190000|2021-12-08 23:13:10|209620.2|209470.2|209619|209469|209620.2|209470.2|209606.3|209456.3|12
1639005200000|2021-12-08 23:13:20|209614.9|209464.9|209623.7|209473.7|209631.9|209481.9|209614.5|209464.5|10
1639005210000|2021-12-08 23:13:30|209625.3|209475.3|209623.3|209473.3|209631.2|209481.2|209611.7|209461.7|13
1639005220000|2021-12-08 23:13:40|209619.7|209469.7|209627|209477|209632.9|209482.9|209617.9|209467.9|12
1639005230000|2021-12-08 23:13:50|209629.6|209479.6|209615|209465|209629.6|209479.6|209612.9|209462.9|10
1639005240000|2021-12-08 23:14:00|209615.5|209465.5|209612.2|209462.2|209615.6|209465.6|209596.8|209446.8|16
1639005250000|2021-12-08 23:14:10|209611.7|209461.7|209610.6|209460.6|209611.7|209461.7|209604.9|209454.9|9
1639005260000|2021-12-08 23:14:20|209620|209470|209610.1|209460.1|209620.5|209470.5|209610|209460|15
1639005270000|2021-12-08 23:14:30|209608.5|209458.5|209622.3|209472.3|209622.3|209472.3|209608.5|209458.5|12
1639005280000|2021-12-08 23:14:40|209623.7|209473.7|209610|209460|209623.7|209473.7|209607.7|209457.7|8
1639005290000|2021-12-08 23:14:50|209613.4|209463.4|209607.4|209457.4|209613.8|209463.8|209603.1|209453.1|9
1639005300000|2021-12-08 23:15:00|209600.7|209450.7|209628.1|209478.1|209628.1|209478.1|209598.6|209448.6|14
1639005310000|2021-12-08 23:15:10|209625.5|209475.5|209617.5|209467.5|209626.6|209476.6|209614.6|209464.6|15
1639005320000|2021-12-08 23:15:20|209616.2|209466.2|209617.5|209467.5|209624.2|209474.2|209616.2|209466.2|9
1639005330000|2021-12-08 23:15:30|209620.1|209470.1|209622.4|209472.4|209625.4|209475.4|209620.1|209470.1|7
1639005340000|2021-12-08 23:15:40|209619.2|209469.2|209613.1|209463.1|209628.1|209478.1|209613.1|209463.1|7
1639005350000|2021-12-08 23:15:50|209613.8|209463.8|209616|209466|209622.4|209472.4|209613.8|209463.8|6
1639005360000|2021-12-08 23:16:00|209616.8|209466.8|209626.3|209476.3|209632.3|209482.3|209616.8|209466.8|6
1639005370000|2021-12-08 23:16:10|209624.1|209474.1|209609.6|209459.6|209624.1|209474.1|209609.6|209459.6|8
1639005380000|2021-12-08 23:16:20|209610.3|209460.3|209610.9|209460.9|209612.3|209462.3|209608.7|209458.7|5
1639005390000|2021-12-08 23:16:30|209612.6|209462.6|209615.3|209465.3|209616.6|209466.6|209611.7|209461.7|5
1639005400000|2021-12-08 23:16:40|209613.8|209463.8|209617.1|209467.1|209629.1|209479.1|209613.8|209463.8|9
1639005410000|2021-12-08 23:16:50|209618.1|209468.1|209621.9|209471.9|209623.6|209473.6|209609.9|209459.9|15
1639005420000|2021-12-08 23:17:00|209623.9|209473.9|209614.5|209464.5|209629|209479|209614.5|209464.5|7
1639005430000|2021-12-08 23:17:10|209613.6|209463.6|209614|209464|209616|209466|209611.9|209461.9|7
1639005440000|2021-12-08 23:17:20|209611.4|209461.4|209619.7|209469.7|209631|209481|209610.5|209460.5|10
1639005450000|2021-12-08 23:17:30|209619|209469|209625.2|209475.2|209625.2|209475.2|209619|209469|7
1639005460000|2021-12-08 23:17:40|209622.6|209472.6|209611.3|209461.3|209628.8|209478.8|209611.3|209461.3|11
1639005470000|2021-12-08 23:17:50|209620.2|209470.2|209613.4|209463.4|209621.1|209471.1|209596.4|209446.4|18
1639005480000|2021-12-08 23:18:00|209609.3|209459.3|209607|209457|209618.8|209468.8|209605.9|209455.9|9
1639005490000|2021-12-08 23:18:10|209606.5|209456.5|209605.3|209455.3|209610|209460|209602.9|209452.9|10
1639005500000|2021-12-08 23:18:20|209604.4|209454.4|209576.4|209426.4|209605.5|209455.5|209566.9|209416.9|20
1639005510000|2021-12-08 23:18:30|209577.9|209427.9|209581.9|209431.9|209585.5|209435.5|209576.9|209426.9|14
1639005520000|2021-12-08 23:18:40|209581.1|209431.1|209580.2|209430.2|209584.3|209434.3|209574.6|209424.6|11
1639005530000|2021-12-08 23:18:50|209580|209430|209568.1|209418.1|209591.8|209441.8|209566.1|209416.1|14
1639005540000|2021-12-08 23:19:00|209566.8|209416.8|209576.7|209426.7|209577.7|209427.7|209560.7|209410.7|14
1639005550000|2021-12-08 23:19:10|209575.4|209425.4|209576.2|209426.2|209589.2|209439.2|209573.3|209423.3|14
1639005560000|2021-12-08 23:19:20|209581.5|209431.5|209574.2|209424.2|209581.6|209431.6|209569.9|209419.9|13
1639005570000|2021-12-08 23:19:30|209571.9|209421.9|209575.9|209425.9|209583.5|209433.5|209570.4|209420.4|11
1639005580000|2021-12-08 23:19:40|209579.6|209429.6|209576.4|209426.4|209584.4|209434.4|209567.1|209417.1|10
1639005590000|2021-12-08 23:19:50|209577.2|209427.2|209588.6|209438.6|209588.6|209438.6|209574.1|209424.1|17
1639005600000|2021-12-08 23:20:00|209587.9|209437.9|209581.6|209431.6|209587.9|209437.9|209580.2|209430.2|14
1639005610000|2021-12-08 23:20:10|209581|209431|209583.7|209433.7|209583.7|209433.7|209568.1|209418.1|12
1639005620000|2021-12-08 23:20:20|209582.3|209432.3|209582.1|209432.1|209584.9|209434.9|209580|209430|11
1639005630000|2021-12-08 23:20:30|209582.6|209432.6|209566.5|209416.5|209582.6|209432.6|209560.3|209410.3|11
1639005640000|2021-12-08 23:20:40|209562.7|209412.7|209575.8|209425.8|209575.8|209425.8|209559.4|209409.4|10
1639005650000|2021-12-08 23:20:50|209575.6|209425.6|209570.8|209420.8|209575.6|209425.6|209563.5|209413.5|12
1639005660000|2021-12-08 23:21:00|209572.2|209422.2|209563|209413|209572.2|209422.2|209558.1|209408.1|15
1639005670000|2021-12-08 23:21:10|209563.5|209413.5|209574.3|209424.3|209574.3|209424.3|209561|209411|10
1639005680000|2021-12-08 23:21:20|209574.2|209424.2|209568.4|209418.4|209578.5|209428.5|209565.6|209415.6|13
1639005690000|2021-12-08 23:21:30|209568.6|209418.6|209583.6|209433.6|209583.6|209433.6|209563.6|209413.6|9
1639005700000|2021-12-08 23:21:40|209583.7|209433.7|209575.6|209425.6|209586.5|209436.5|209573.7|209423.7|7
1639005710000|2021-12-08 23:21:50|209574.2|209424.2|209569.4|209419.4|209576.3|209426.3|209564.4|209414.4|9
1639005720000|2021-12-08 23:22:00|209561.5|209411.5|209574.5|209424.5|209579.1|209429.1|209561.5|209411.5|13
1639005730000|2021-12-08 23:22:10|209574.1|209424.1|209563|209413|209576.4|209426.4|209563|209413|5
1639005740000|2021-12-08 23:22:20|209566.9|209416.9|209572.8|209422.8|209578.2|209428.2|209564|209414|7
1639005750000|2021-12-08 23:22:30|209567.6|209417.6|209571.5|209421.5|209580.4|209430.4|209567.6|209417.6|8
1639005760000|2021-12-08 23:22:40|209570.8|209420.8|209575.9|209425.9|209575.9|209425.9|209570.6|209420.6|8
1639005770000|2021-12-08 23:22:50|209571.3|209421.3|209583.3|209433.3|209583.3|209433.3|209570.7|209420.7|6
1639005780000|2021-12-08 23:23:00|209581.2|209431.2|209570.9|209420.9|209581.2|209431.2|209550|209400|15
1639005790000|2021-12-08 23:23:10|209568|209418|209564.6|209414.6|209571.7|209421.7|209563.4|209413.4|12
1639005800000|2021-12-08 23:23:20|209562.3|209412.3|209566.4|209416.4|209570.5|209420.5|209562.3|209412.3|10
1639005810000|2021-12-08 23:23:30|209564.7|209414.7|209569.2|209419.2|209578.1|209428.1|209564.7|209414.7|10
1639005820000|2021-12-08 23:23:40|209568.1|209418.1|209572.1|209422.1|209573.5|209423.5|209568.1|209418.1|7
1639005830000|2021-12-08 23:23:50|209566.1|209416.1|209576.3|209426.3|209578.4|209428.4|209566.1|209416.1|6
1639005840000|2021-12-08 23:24:00|209580.8|209430.8|209566.5|209416.5|209580.8|209430.8|209565.6|209415.6|5
1639005850000|2021-12-08 23:24:10|209563.2|209413.2|209571.4|209421.4|209571.4|209421.4|209555|209405|6
1639005860000|2021-12-08 23:24:20|209570|209420|209569.7|209419.7|209574.7|209424.7|209566.5|209416.5|7
1639005870000|2021-12-08 23:24:30|209571.5|209421.5|209571.3|209421.3|209571.6|209421.6|209565.1|209415.1|7
1639005880000|2021-12-08 23:24:40|209559|209409|209576.5|209426.5|209583.2|209433.2|209559|209409|13
1639005890000|2021-12-08 23:24:50|209578.5|209428.5|209569.5|209419.5|209578.5|209428.5|209569.5|209419.5|14
1639005900000|2021-12-08 23:25:00|209570.2|209420.2|209571.8|209421.8|209578.6|209428.6|209565.1|209415.1|15
1639005910000|2021-12-08 23:25:10|209572.5|209422.5|209566.1|209416.1|209576.2|209426.2|209561.2|209411.2|9
1639005920000|2021-12-08 23:25:20|209565.9|209415.9|209566.8|209416.8|209571.4|209421.4|209565.9|209415.9|11
1639005930000|2021-12-08 23:25:30|209568.5|209418.5|209573.1|209423.1|209575.9|209425.9|209564.8|209414.8|9
1639005940000|2021-12-08 23:25:40|209571.9|209421.9|209584|209434|209584|209434|209570.8|209420.8|14
1639005950000|2021-12-08 23:25:50|209583.8|209433.8|209584.7|209434.7|209584.7|209434.7|209583.2|209433.2|7
1639005960000|2021-12-08 23:26:00|209584|209434|209569.5|209419.5|209584|209434|209564|209414|10
1639005970000|2021-12-08 23:26:10|209573.6|209423.6|209574.6|209424.6|209586.4|209436.4|209570.2|209420.2|10
1639005980000|2021-12-08 23:26:20|209559.5|209409.5|209578.2|209428.2|209579.9|209429.9|209559.5|209409.5|10
1639005990000|2021-12-08 23:26:30|209582.8|209432.8|209569.3|209419.3|209583.4|209433.4|209568.6|209418.6|9
1639006000000|2021-12-08 23:26:40|209572.2|209422.2|209580.2|209430.2|209580.2|209430.2|209568.4|209418.4|8
1639006010000|2021-12-08 23:26:50|209582.4|209432.4|209571.7|209421.7|209587.8|209437.8|209559.9|209409.9|8
1639006020000|2021-12-08 23:27:00|209572.7|209422.7|209560.6|209410.6|209572.7|209422.7|209560.6|209410.6|6
1639006030000|2021-12-08 23:27:10|209565.7|209415.7|209571|209421|209571.2|209421.2|209547.8|209397.8|12
1639006040000|2021-12-08 23:27:20|209566.7|209416.7|209576.2|209426.2|209576.3|209426.3|209566.7|209416.7|10
1639006050000|2021-12-08 23:27:30|209574.2|209424.2|209574.3|209424.3|209574.3|209424.3|209564.9|209414.9|12
1639006060000|2021-12-08 23:27:40|209572.3|209422.3|209574.8|209424.8|209577|209427|209564.2|209414.2|11
1639006070000|2021-12-08 23:27:50|209575|209425|209566.9|209416.9|209575.2|209425.2|209566.9|209416.9|8
1639006080000|2021-12-08 23:28:00|209577.8|209427.8|209583.9|209433.9|209583.9|209433.9|209575.9|209425.9|12
1639006090000|2021-12-08 23:28:10|209595|209445|209581.7|209431.7|209595|209445|209574.3|209424.3|10
1639006100000|2021-12-08 23:28:20|209581.3|209431.3|209588.4|209438.4|209590|209440|209581.2|209431.2|9
1639006110000|2021-12-08 23:28:30|209589|209439|209583.6|209433.6|209592.5|209442.5|209583.4|209433.4|14
1639006120000|2021-12-08 23:28:40|209572.9|209422.9|209587|209437|209587|209437|209572.9|209422.9|13
1639006130000|2021-12-08 23:28:50|209584|209434|209570.1|209420.1|209584|209434|209570|209420|6
1639006140000|2021-12-08 23:29:00|209574.9|209424.9|209589.4|209439.4|209590.7|209440.7|209574.9|209424.9|6
1639006150000|2021-12-08 23:29:10|209589.1|209439.1|209574.8|209424.8|209592|209442|209574.8|209424.8|9
1639006160000|2021-12-08 23:29:20|209591|209441|209576.2|209426.2|209591|209441|209552.2|209402.2|11
1639006170000|2021-12-08 23:29:30|209580.5|209430.5|209577.4|209427.4|209580.5|209430.5|209567.6|209417.6|9
1639006180000|2021-12-08 23:29:40|209577.5|209427.5|209576.1|209426.1|209577.9|209427.9|209568.5|209418.5|7
1639006190000|2021-12-08 23:29:50|209576.3|209426.3|209564.2|209414.2|209576.3|209426.3|209564.2|209414.2|10
1639006200000|2021-12-08 23:30:00|209565.1|209415.1|209588.6|209438.6|209589.5|209439.5|209563.2|209413.2|19
1639006210000|2021-12-08 23:30:10|209589.8|209439.8|209581|209431|209591.7|209441.7|209578.6|209428.6|8
1639006220000|2021-12-08 23:30:20|209580.1|209430.1|209578.3|209428.3|209591.4|209441.4|209576.7|209426.7|11
1639006230000|2021-12-08 23:30:30|209583.4|209433.4|209583.8|209433.8|209584.6|209434.6|209583.2|209433.2|5
1639006240000|2021-12-08 23:30:40|209582.7|209432.7|209575.8|209425.8|209585.3|209435.3|209571.4|209421.4|11
1639006250000|2021-12-08 23:30:50|209574.6|209424.6|209573.8|209423.8|209578.2|209428.2|209568.9|209418.9|6
1639006260000|2021-12-08 23:31:00|209574.7|209424.7|209566.8|209416.8|209577.4|209427.4|209566.8|209416.8|9
1639006270000|2021-12-08 23:31:10|209567.6|209417.6|209575.8|209425.8|209576.3|209426.3|209565.6|209415.6|8
1639006280000|2021-12-08 23:31:20|209574.5|209424.5|209568.2|209418.2|209576|209426|209568.2|209418.2|8
1639006290000|2021-12-08 23:31:30|209570|209420|209579.1|209429.1|209582.4|209432.4|209570|209420|7
1639006300000|2021-12-08 23:31:40|209577.7|209427.7|209575.3|209425.3|209577.7|209427.7|209569.6|209419.6|8
1639006310000|2021-12-08 23:31:50|209574.6|209424.6|209575.6|209425.6|209578.6|209428.6|209569.3|209419.3|8
1639006320000|2021-12-08 23:32:00|209573.2|209423.2|209571.9|209421.9|209581.3|209431.3|209571.9|209421.9|5
1639006330000|2021-12-08 23:32:10|209571.1|209421.1|209574.9|209424.9|209577.3|209427.3|209569.7|209419.7|9
1639006340000|2021-12-08 23:32:20|209581|209431|209569.9|209419.9|209581|209431|209567.4|209417.4|5
1639006350000|2021-12-08 23:32:30|209573.7|209423.7|209575|209425|209583.3|209433.3|209567.5|209417.5|9
1639006360000|2021-12-08 23:32:40|209572.4|209422.4|209566.4|209416.4|209572.4|209422.4|209565.3|209415.3|6
1639006370000|2021-12-08 23:32:50|209563.3|209413.3|209578.8|209428.8|209578.8|209428.8|209562.9|209412.9|7
1639006380000|2021-12-08 23:33:00|209583.5|209433.5|209579.4|209429.4|209583.5|209433.5|209573.5|209423.5|9
1639006390000|2021-12-08 23:33:10|209580.5|209430.5|209582.4|209432.4|209582.8|209432.8|209571.4|209421.4|7
1639006400000|2021-12-08 23:33:20|209586.3|209436.3|209581.5|209431.5|209586.3|209436.3|209581.5|209431.5|7
1639006410000|2021-12-08 23:33:30|209569.9|209419.9|209556.3|209406.3|209581.4|209431.4|209556.3|209406.3|7
1639006420000|2021-12-08 23:33:40|209547|209397|209564.5|209414.5|209564.5|209414.5|209547|209397|5
1639006430000|2021-12-08 23:33:50|209574.5|209424.5|209570.1|209420.1|209575.8|209425.8|209570.1|209420.1|5
1639006440000|2021-12-08 23:34:00|209573.9|209423.9|209567.5|209417.5|209579.2|209429.2|209565.3|209415.3|7
1639006450000|2021-12-08 23:34:10|209567.4|209417.4|209575.1|209425.1|209575.1|209425.1|209567.4|209417.4|7
1639006460000|2021-12-08 23:34:20|209575.6|209425.6|209564.7|209414.7|209575.6|209425.6|209564.7|209414.7|7
1639006470000|2021-12-08 23:34:30|209571.3|209421.3|209573|209423|209575|209425|209571.3|209421.3|4
1639006480000|2021-12-08 23:34:40|209572.5|209422.5|209554.7|209404.7|209576.9|209426.9|209554.7|209404.7|4
1639006490000|2021-12-08 23:34:50|209557.9|209407.9|209585.8|209435.8|209589.6|209439.6|209557.9|209407.9|8
1639006500000|2021-12-08 23:35:00|209579.3|209429.3|209567.9|209417.9|209585.6|209435.6|209567.9|209417.9|10
1639006510000|2021-12-08 23:35:10|209572.4|209422.4|209566.2|209416.2|209577.2|209427.2|209566.2|209416.2|5
1639006520000|2021-12-08 23:35:20|209570.8|209420.8|209565.6|209415.6|209572.2|209422.2|209565.6|209415.6|6
1639006530000|2021-12-08 23:35:30|209562|209412|209562|209412|209562|209412|209562|209412|1
1639006540000|2021-12-08 23:35:40|209562.7|209412.7|209563.8|209413.8|209571.3|209421.3|209551|209401|5
1639006550000|2021-12-08 23:35:50|209569|209419|209566|209416|209571.6|209421.6|209563.6|209413.6|14
1639006560000|2021-12-08 23:36:00|209568.5|209418.5|209583.3|209433.3|209583.6|209433.6|209557|209407|10
1639006570000|2021-12-08 23:36:10|209580.3|209430.3|209577.8|209427.8|209580.3|209430.3|209574.9|209424.9|6
1639006580000|2021-12-08 23:36:20|209581.6|209431.6|209575.2|209425.2|209589.4|209439.4|209575.2|209425.2|5
1639006590000|2021-12-08 23:36:30|209573.8|209423.8|209576.3|209426.3|209580.9|209430.9|209573.8|209423.8|6
1639006600000|2021-12-08 23:36:40|209576.2|209426.2|209580|209430|209582|209432|209576.2|209426.2|5
1639006610000|2021-12-08 23:36:50|209581.8|209431.8|209563.8|209413.8|209585|209435|209563.8|209413.8|7
1639006620000|2021-12-08 23:37:00|209568.1|209418.1|209577.1|209427.1|209582.3|209432.3|209567.4|209417.4|11
1639006630000|2021-12-08 23:37:10|209577.2|209427.2|209579.7|209429.7|209579.8|209429.8|209565.5|209415.5|7
1639006640000|2021-12-08 23:37:20|209579.5|209429.5|209566.1|209416.1|209582.6|209432.6|209566.1|209416.1|8
1639006650000|2021-12-08 23:37:30|209566.4|209416.4|209562.5|209412.5|209566.4|209416.4|209548|209398|6
1639006660000|2021-12-08 23:37:40|209568.3|209418.3|209564.8|209414.8|209576.1|209426.1|209564.8|209414.8|13
1639006670000|2021-12-08 23:37:50|209565.7|209415.7|209571.6|209421.6|209572.7|209422.7|209565.7|209415.7|10
1639006680000|2021-12-08 23:38:00|209561.5|209411.5|209562.6|209412.6|209563.2|209413.2|209557.2|209407.2|21
1639006690000|2021-12-08 23:38:10|209561.6|209411.6|209557.3|209407.3|209562.1|209412.1|209546.7|209396.7|12
1639006700000|2021-12-08 23:38:20|209558.4|209408.4|209561|209411|209564.6|209414.6|209554.9|209404.9|10
1639006710000|2021-12-08 23:38:30|209561.5|209411.5|209520.3|209370.3|209561.5|209411.5|209504.3|209354.3|16
1639006720000|2021-12-08 23:38:40|209516.1|209366.1|209515.6|209365.6|209518.2|209368.2|209511.3|209361.3|9
1639006730000|2021-12-08 23:38:50|209513.1|209363.1|209522.3|209372.3|209522.3|209372.3|209507.1|209357.1|7
1639006740000|2021-12-08 23:39:00|209522.2|209372.2|209513.7|209363.7|209524.1|209374.1|209513.7|209363.7|10
1639006750000|2021-12-08 23:39:10|209507.3|209357.3|209513.5|209363.5|209519.5|209369.5|209507.3|209357.3|13
1639006760000|2021-12-08 23:39:20|209512.8|209362.8|209516.3|209366.3|209517.5|209367.5|209512.8|209362.8|10
1639006770000|2021-12-08 23:39:30|209515.4|209365.4|209514|209364|209515.4|209365.4|209513.5|209363.5|8
1639006780000|2021-12-08 23:39:40|209511.9|209361.9|209515|209365|209517.1|209367.1|209511.9|209361.9|8
1639006790000|2021-12-08 23:39:50|209514.9|209364.9|209516.4|209366.4|209520.4|209370.4|209512.8|209362.8|11
1639006800000|2021-12-08 23:40:00|209516.6|209366.6|209522.7|209372.7|209522.7|209372.7|209511.2|209361.2|16
1639006810000|2021-12-08 23:40:10|209522.2|209372.2|209515.1|209365.1|209522.8|209372.8|209514.8|209364.8|5
1639006820000|2021-12-08 23:40:20|209517.3|209367.3|209517.7|209367.7|209521.4|209371.4|209515.3|209365.3|9
1639006830000|2021-12-08 23:40:30|209517.1|209367.1|209515.7|209365.7|209517.4|209367.4|209515.7|209365.7|4
1639006840000|2021-12-08 23:40:40|209516|209366|209516.3|209366.3|209524.7|209374.7|209515|209365|7
1639006850000|2021-12-08 23:40:50|209518.2|209368.2|209525.7|209375.7|209529.5|209379.5|209506.8|209356.8|12
1639006860000|2021-12-08 23:41:00|209525.2|209375.2|209517.4|209367.4|209529|209379|209517.4|209367.4|7
1639006870000|2021-12-08 23:41:10|209513.3|209363.3|209514.8|209364.8|209518.9|209368.9|209511.2|209361.2|6
1639006880000|2021-12-08 23:41:20|209515.5|209365.5|209516.5|209366.5|209517.9|209367.9|209514.3|209364.3|7
1639006890000|2021-12-08 23:41:30|209521.3|209371.3|209519.6|209369.6|209521.3|209371.3|209508.9|209358.9|10
1639006900000|2021-12-08 23:41:40|209518.2|209368.2|209522.6|209372.6|209522.6|209372.6|209518.2|209368.2|6
1639006910000|2021-12-08 23:41:50|209520.7|209370.7|209518.8|209368.8|209520.8|209370.8|209515.2|209365.2|5
1639006920000|2021-12-08 23:42:00|209522.4|209372.4|209519|209369|209523.8|209373.8|209516.6|209366.6|13
1639006930000|2021-12-08 23:42:10|209518.6|209368.6|209522.3|209372.3|209523.6|209373.6|209518.6|209368.6|8
1639006940000|2021-12-08 23:42:20|209525.8|209375.8|209521.7|209371.7|209525.8|209375.8|209518.8|209368.8|7
1639006950000|2021-12-08 23:42:30|209522.3|209372.3|209522.2|209372.2|209524.3|209374.3|209520.4|209370.4|16
1639006960000|2021-12-08 23:42:40|209527.2|209377.2|209516.1|209366.1|209527.2|209377.2|209514.7|209364.7|9
1639006970000|2021-12-08 23:42:50|209515.7|209365.7|209516.1|209366.1|209517.4|209367.4|209513.4|209363.4|7
1639006980000|2021-12-08 23:43:00|209514.5|209364.5|209503.9|209353.9|209516.5|209366.5|209503.2|209353.2|23
1639006990000|2021-12-08 23:43:10|209504.4|209354.4|209481.2|209331.2|209504.4|209354.4|209477.7|209327.7|17
1639007000000|2021-12-08 23:43:20|209482.3|209332.3|209474.7|209324.7|209483|209333|209468.8|209318.8|18
1639007010000|2021-12-08 23:43:30|209470.6|209320.6|209469.7|209319.7|209476.5|209326.5|209468.6|209318.6|12
1639007020000|2021-12-08 23:43:40|209469.3|209319.3|209477.8|209327.8|209490.9|209340.9|209463.8|209313.8|26
1639007030000|2021-12-08 23:43:50|209480.4|209330.4|209523.8|209373.8|209524.3|209374.3|209480.4|209330.4|19
1639007040000|2021-12-08 23:44:00|209518.7|209368.7|209469|209319|209523.6|209373.6|209464.1|209314.1|19
1639007050000|2021-12-08 23:44:10|209469.1|209319.1|209470.3|209320.3|209471.5|209321.5|209469.1|209319.1|11
1639007060000|2021-12-08 23:44:20|209469.4|209319.4|209467.1|209317.1|209471.7|209321.7|209466.4|209316.4|8
1639007070000|2021-12-08 23:44:30|209471.7|209321.7|209479.3|209329.3|209479.3|209329.3|209464|209314|25
1639007080000|2021-12-08 23:44:40|209478.6|209328.6|209480.4|209330.4|209480.4|209330.4|209461.2|209311.2|19
1639007090000|2021-12-08 23:44:50|209478.2|209328.2|209468.9|209318.9|209478.2|209328.2|209468.5|209318.5|20
1639007100000|2021-12-08 23:45:00|209468.8|209318.8|209467.5|209317.5|209475|209325|209462.8|209312.8|15
1639007110000|2021-12-08 23:45:10|209471.3|209321.3|209466.9|209316.9|209471.3|209321.3|209457.8|209307.8|14
1639007120000|2021-12-08 23:45:20|209464.7|209314.7|209466.8|209316.8|209467.1|209317.1|209464.5|209314.5|5
1639007130000|2021-12-08 23:45:30|209463.2|209313.2|209461.1|209311.1|209465.6|209315.6|209459.2|209309.2|7
1639007140000|2021-12-08 23:45:40|209463|209313|209480.8|209330.8|209481.8|209331.8|209463|209313|7
1639007150000|2021-12-08 23:45:50|209478.6|209328.6|209471.4|209321.4|209478.6|209328.6|209471.4|209321.4|4
1639007160000|2021-12-08 23:46:00|209473.1|209323.1|209469.2|209319.2|209473.7|209323.7|209466.8|209316.8|21
1639007170000|2021-12-08 23:46:10|209468.3|209318.3|209471.7|209321.7|209473.4|209323.4|209468.3|209318.3|11
1639007180000|2021-12-08 23:46:20|209461.6|209311.6|209470.5|209320.5|209471.5|209321.5|209461.6|209311.6|12
1639007190000|2021-12-08 23:46:30|209472.4|209322.4|209464.9|209314.9|209480|209330|209449.1|209299.1|13
1639007200000|2021-12-08 23:46:40|209480.7|209330.7|209490.7|209340.7|209496.3|209346.3|209479.7|209329.7|30
1639007210000|2021-12-08 23:46:50|209491.7|209341.7|209486.7|209336.7|209494.1|209344.1|209483.2|209333.2|19
1639007220000|2021-12-08 23:47:00|209490.1|209340.1|209476.9|209326.9|209490.1|209340.1|209474.4|209324.4|20
1639007230000|2021-12-08 23:47:10|209479.3|209329.3|209482.3|209332.3|209484.6|209334.6|209479.3|209329.3|9
1639007240000|2021-12-08 23:47:20|209476.7|209326.7|209486.3|209336.3|209488.8|209338.8|209470.7|209320.7|10
1639007250000|2021-12-08 23:47:30|209488.3|209338.3|209487.8|209337.8|209492|209342|209487.8|209337.8|8
1639007260000|2021-12-08 23:47:40|209491.6|209341.6|209482.9|209332.9|209491.6|209341.6|209475|209325|16
1639007270000|2021-12-08 23:47:50|209483.7|209333.7|209480.5|209330.5|209483.9|209333.9|209469.4|209319.4|14
1639007280000|2021-12-08 23:48:00|209478.2|209328.2|209472.8|209322.8|209479.1|209329.1|209472.8|209322.8|13
1639007290000|2021-12-08 23:48:10|209475.6|209325.6|209479.5|209329.5|209481|209331|209474.9|209324.9|11
1639007300000|2021-12-08 23:48:20|209479.1|209329.1|209481.8|209331.8|209481.8|209331.8|209478.3|209328.3|9
1639007310000|2021-12-08 23:48:30|209486.3|209336.3|209488.6|209338.6|209490.2|209340.2|209486.3|209336.3|12
1639007320000|2021-12-08 23:48:40|209487|209337|209484.9|209334.9|209488.2|209338.2|209481.7|209331.7|17
1639007330000|2021-12-08 23:48:50|209487.5|209337.5|209487|209337|209487.8|209337.8|209483.5|209333.5|14
1639007340000|2021-12-08 23:49:00|209485.5|209335.5|209478.9|209328.9|209487.4|209337.4|209473.9|209323.9|9
1639007350000|2021-12-08 23:49:10|209479|209329|209488.9|209338.9|209488.9|209338.9|209479|209329|9
1639007360000|2021-12-08 23:49:20|209489.6|209339.6|209488.9|209338.9|209492.2|209342.2|209486.3|209336.3|9
1639007370000|2021-12-08 23:49:30|209489.2|209339.2|209480.6|209330.6|209489.2|209339.2|209480.6|209330.6|10
1639007380000|2021-12-08 23:49:40|209477.1|209327.1|209484.1|209334.1|209485.8|209335.8|209477.1|209327.1|7
1639007390000|2021-12-08 23:49:50|209483.8|209333.8|209484.4|209334.4|209485.6|209335.6|209482.9|209332.9|7
1639007400000|2021-12-08 23:50:00|209483.1|209333.1|209489.7|209339.7|209489.7|209339.7|209482.8|209332.8|16
1639007410000|2021-12-08 23:50:10|209487.4|209337.4|209483.7|209333.7|209489.5|209339.5|209468.8|209318.8|22
1639007420000|2021-12-08 23:50:20|209489|209339|209485.4|209335.4|209489|209339|209481.6|209331.6|16
1639007430000|2021-12-08 23:50:30|209487.6|209337.6|209478.2|209328.2|209487.6|209337.6|209476.7|209326.7|10
1639007440000|2021-12-08 23:50:40|209476.1|209326.1|209478.2|209328.2|209482.7|209332.7|209476.1|209326.1|9
1639007450000|2021-12-08 23:50:50|209479|209329|209477.6|209327.6|209479|209329|209476.7|209326.7|3
1639007460000|2021-12-08 23:51:00|209472.2|209322.2|209478.3|209328.3|209483.4|209333.4|209472.2|209322.2|18
1639007470000|2021-12-08 23:51:10|209478.7|209328.7|209473.7|209323.7|209480.4|209330.4|209473.7|209323.7|12
1639007480000|2021-12-08 23:51:20|209475.3|209325.3|209477|209327|209477.5|209327.5|209475.3|209325.3|8
1639007490000|2021-12-08 23:51:30|209475.6|209325.6|209484.1|209334.1|209485.7|209335.7|209472.9|209322.9|8
1639007500000|2021-12-08 23:51:40|209482.9|209332.9|209475.1|209325.1|209483|209333|209475.1|209325.1|7
1639007510000|2021-12-08 23:51:50|209475.6|209325.6|209475.2|209325.2|209478.8|209328.8|209475.2|209325.2|7
1639007520000|2021-12-08 23:52:00|209475.7|209325.7|209481.5|209331.5|209481.5|209331.5|209474.6|209324.6|6
1639007530000|2021-12-08 23:52:10|209482.8|209332.8|209471.7|209321.7|209483.5|209333.5|209460.9|209310.9|10
1639007540000|2021-12-08 23:52:20|209472.5|209322.5|209479|209329|209479|209329|209470.1|209320.1|7
1639007550000|2021-12-08 23:52:30|209477.7|209327.7|209477.5|209327.5|209482.1|209332.1|209472.6|209322.6|8
1639007560000|2021-12-08 23:52:40|209478.5|209328.5|209475.2|209325.2|209481.5|209331.5|209472.9|209322.9|12
1639007570000|2021-12-08 23:52:50|209475.5|209325.5|209475|209325|209477.4|209327.4|209475|209325|6
1639007580000|2021-12-08 23:53:00|209474.1|209324.1|209485.2|209335.2|209486.5|209336.5|209474.1|209324.1|8
1639007590000|2021-12-08 23:53:10|209482|209332|209482.9|209332.9|209484.9|209334.9|209482|209332|7
1639007600000|2021-12-08 23:53:20|209482.5|209332.5|209481.9|209331.9|209486.2|209336.2|209481.9|209331.9|6
1639007610000|2021-12-08 23:53:30|209484.7|209334.7|209449.7|209299.7|209484.7|209334.7|209445.3|209295.3|19
1639007620000|2021-12-08 23:53:40|209450.7|209300.7|209448.7|209298.7|209458.3|209308.3|209448.4|209298.4|15
1639007630000|2021-12-08 23:53:50|209448.8|209298.8|209450.8|209300.8|209454|209304|209448.8|209298.8|9
1639007640000|2021-12-08 23:54:00|209450|209300|209453.1|209303.1|209453.3|209303.3|209443.5|209293.5|13
1639007650000|2021-12-08 23:54:10|209457.2|209307.2|209436.5|209286.5|209457.2|209307.2|209432.5|209282.5|7
1639007660000|2021-12-08 23:54:20|209439.1|209289.1|209450.5|209300.5|209450.5|209300.5|209428.5|209278.5|11
1639007670000|2021-12-08 23:54:30|209450|209300|209449.3|209299.3|209454.7|209304.7|209438.3|209288.3|16
1639007680000|2021-12-08 23:54:40|209456.9|209306.9|209454.7|209304.7|209456.9|209306.9|209453.2|209303.2|9
1639007690000|2021-12-08 23:54:50|209458.5|209308.5|209459.8|209309.8|209461.7|209311.7|209458.5|209308.5|4
1639007700000|2021-12-08 23:55:00|209459.9|209309.9|209449.7|209299.7|209460|209310|209448.8|209298.8|10
1639007710000|2021-12-08 23:55:10|209446.7|209296.7|209444.2|209294.2|209446.7|209296.7|209430.8|209280.8|9
1639007720000|2021-12-08 23:55:20|209443.6|209293.6|209459|209309|209460.1|209310.1|209443.6|209293.6|15
1639007730000|2021-12-08 23:55:30|209456.4|209306.4|209453|209303|209457.9|209307.9|209448.6|209298.6|20
1639007740000|2021-12-08 23:55:40|209453.4|209303.4|209454.7|209304.7|209456.1|209306.1|209446.7|209296.7|9
1639007750000|2021-12-08 23:55:50|209445|209295|209447.2|209297.2|209448.6|209298.6|209442.8|209292.8|8
1639007760000|2021-12-08 23:56:00|209447.5|209297.5|209455.9|209305.9|209457.5|209307.5|209447.4|209297.4|6
1639007770000|2021-12-08 23:56:10|209453.7|209303.7|209463.2|209313.2|209464.6|209314.6|209453.7|209303.7|5
1639007780000|2021-12-08 23:56:20|209451.3|209301.3|209449.1|209299.1|209451.3|209301.3|209448.5|209298.5|7
1639007790000|2021-12-08 23:56:30|209448.2|209298.2|209451|209301|209458.4|209308.4|209448.2|209298.2|11
1639007800000|2021-12-08 23:56:40|209449.1|209299.1|209454|209304|209455.2|209305.2|209446.3|209296.3|14
1639007810000|2021-12-08 23:56:50|209452.4|209302.4|209451.5|209301.5|209457.2|209307.2|209449.6|209299.6|7
1639007820000|2021-12-08 23:57:00|209453.9|209303.9|209454.3|209304.3|209454.7|209304.7|209438.9|209288.9|11
1639007830000|2021-12-08 23:57:10|209455|209305|209449.1|209299.1|209456.7|209306.7|209448.7|209298.7|11
1639007840000|2021-12-08 23:57:20|209449.7|209299.7|209447.2|209297.2|209452.9|209302.9|209442.3|209292.3|10
1639007850000|2021-12-08 23:57:30|209440.2|209290.2|209453.3|209303.3|209453.3|209303.3|209440.2|209290.2|10
1639007860000|2021-12-08 23:57:40|209454.3|209304.3|209474.3|209324.3|209476.7|209326.7|209452.3|209302.3|12
1639007870000|2021-12-08 23:57:50|209468.1|209318.1|209476.8|209326.8|209478.6|209328.6|209468.1|209318.1|9
1639007880000|2021-12-08 23:58:00|209476.6|209326.6|209473.8|209323.8|209482.8|209332.8|209471.3|209321.3|11
1639007890000|2021-12-08 23:58:10|209472.4|209322.4|209465.5|209315.5|209473.5|209323.5|209463.8|209313.8|8
1639007900000|2021-12-08 23:58:20|209476|209326|209474|209324|209476|209326|209472|209322|7
1639007910000|2021-12-08 23:58:30|209472.9|209322.9|209472.5|209322.5|209472.9|209322.9|209471.2|209321.2|5
1639007920000|2021-12-08 23:58:40|209481.9|209331.9|209479.4|209329.4|209481.9|209331.9|209477.9|209327.9|10
1639007930000|2021-12-08 23:58:50|209484.2|209334.2|209480.9|209330.9|209484.6|209334.6|209480.9|209330.9|8
1639007940000|2021-12-08 23:59:00|209480.7|209330.7|209479.8|209329.8|209483.1|209333.1|209479.6|209329.6|7
1639007950000|2021-12-08 23:59:10|209468.2|209318.2|209462.3|209312.3|209470.9|209320.9|209458|209308|6
1639007960000|2021-12-08 23:59:20|209460.7|209310.7|209478.1|209328.1|209478.1|209328.1|209460.7|209310.7|8
1639007970000|2021-12-08 23:59:30|209478.4|209328.4|209479.8|209329.8|209480.2|209330.2|209477.9|209327.9|8
1639007980000|2021-12-08 23:59:40|209478.6|209328.6|209478.1|209328.1|209479.9|209329.9|209478.1|209328.1|5
1639007990000|2021-12-08 23:59:50|209478.9|209328.9|209475.9|209325.9|209481.6|209331.6|209475.9|209325.9|7
1639008000000|2021-12-09 00:00:00|209476|209326|209471.3|209321.3|209479.4|209329.4|209443.1|209293.1|27
1639008010000|2021-12-09 00:00:10|209472.3|209322.3|209478.5|209328.5|209480.3|209330.3|209471|209321|8
1639008020000|2021-12-09 00:00:20|209478.6|209328.6|209471|209321|209481.6|209331.6|209468.7|209318.7|10
1639008030000|2021-12-09 00:00:30|209473|209323|209478|209328|209480.8|209330.8|209473|209323|8
1639008040000|2021-12-09 00:00:40|209477.9|209327.9|209481.5|209331.5|209481.5|209331.5|209467.6|209317.6|11
1639008050000|2021-12-09 00:00:50|209472.7|209322.7|209477.8|209327.8|209477.8|209327.8|209438.2|209288.2|12
1639008060000|2021-12-09 00:01:00|209472.9|209322.9|209473.4|209323.4|209478.3|209328.3|209469.8|209319.8|14
1639008070000|2021-12-09 00:01:10|209472|209322|209476.7|209326.7|209480|209330|209472|209322|10
1639008080000|2021-12-09 00:01:20|209475.3|209325.3|209476.2|209326.2|209477.8|209327.8|209475.1|209325.1|10
1639008090000|2021-12-09 00:01:30|209479.8|209329.8|209477.9|209327.9|209481.2|209331.2|209477.8|209327.8|10
1639008100000|2021-12-09 00:01:40|209477.3|209327.3|209486.2|209336.2|209489.4|209339.4|209477.3|209327.3|18
1639008110000|2021-12-09 00:01:50|209485.1|209335.1|209489.4|209339.4|209489.8|209339.8|209477.7|209327.7|14
1639008120000|2021-12-09 00:02:00|209482.3|209332.3|209483.7|209333.7|209485|209335|209480.9|209330.9|12
1639008130000|2021-12-09 00:02:10|209483.3|209333.3|209477.6|209327.6|209486.2|209336.2|209475.7|209325.7|10
1639008140000|2021-12-09 00:02:20|209475.8|209325.8|209480.5|209330.5|209482.8|209332.8|209475.8|209325.8|10
1639008150000|2021-12-09 00:02:30|209481.7|209331.7|209479.7|209329.7|209481.7|209331.7|209479.7|209329.7|10
1639008160000|2021-12-09 00:02:40|209480.4|209330.4|209478.9|209328.9|209481.7|209331.7|209473.4|209323.4|15
1639008170000|2021-12-09 00:02:50|209470.7|209320.7|209482.6|209332.6|209483.3|209333.3|209470.7|209320.7|13
1639008180000|2021-12-09 00:03:00|209481.4|209331.4|209471.6|209321.6|209484.9|209334.9|209471.6|209321.6|10
1639008190000|2021-12-09 00:03:10|209474.1|209324.1|209477.6|209327.6|209479.4|209329.4|209474.1|209324.1|13
1639008200000|2021-12-09 00:03:20|209478.8|209328.8|209472.9|209322.9|209479.9|209329.9|209472.9|209322.9|12
1639008210000|2021-12-09 00:03:30|209475.6|209325.6|209479|209329|209479.3|209329.3|209470.5|209320.5|14
1639008220000|2021-12-09 00:03:40|209476.2|209326.2|209479.1|209329.1|209479.6|209329.6|209475.2|209325.2|8
1639008230000|2021-12-09 00:03:50|209476.9|209326.9|209474.3|209324.3|209480.2|209330.2|209471.1|209321.1|8
1639008240000|2021-12-09 00:04:00|209463|209313|209483.9|209333.9|209485.3|209335.3|209463|209313|18
1639008250000|2021-12-09 00:04:10|209482.3|209332.3|209482.9|209332.9|209486.8|209336.8|209482.3|209332.3|8
1639008260000|2021-12-09 00:04:20|209482.5|209332.5|209485.3|209335.3|209485.3|209335.3|209481.9|209331.9|10
1639008270000|2021-12-09 00:04:30|209485.7|209335.7|209482.8|209332.8|209488.5|209338.5|209482.8|209332.8|9
1639008280000|2021-12-09 00:04:40|209482.7|209332.7|209481.3|209331.3|209484.9|209334.9|209465.3|209315.3|15
1639008290000|2021-12-09 00:04:50|209482.3|209332.3|209481.3|209331.3|209486|209336|209464.2|209314.2|8
1639008300000|2021-12-09 00:05:00|209481.5|209331.5|209473.3|209323.3|209483.8|209333.8|209471.7|209321.7|10
1639008310000|2021-12-09 00:05:10|209473.5|209323.5|209469.5|209319.5|209476.9|209326.9|209469.5|209319.5|11
1639008320000|2021-12-09 00:05:20|209471.4|209321.4|209481.3|209331.3|209481.3|209331.3|209467.6|209317.6|11
1639008330000|2021-12-09 00:05:30|209479.4|209329.4|209486.4|209336.4|209486.6|209336.6|209479.4|209329.4|12
1639008340000|2021-12-09 00:05:40|209484.2|209334.2|209491.5|209341.5|209491.5|209341.5|209477.6|209327.6|14
1639008350000|2021-12-09 00:05:50|209488.5|209338.5|209484.3|209334.3|209488.5|209338.5|209473.1|209323.1|8
1639008360000|2021-12-09 00:06:00|209484.8|209334.8|209483.4|209333.4|209484.8|209334.8|209481.3|209331.3|6
1639008370000|2021-12-09 00:06:10|209482.3|209332.3|209478.7|209328.7|209482.3|209332.3|209478.7|209328.7|7
1639008380000|2021-12-09 00:06:20|209481.1|209331.1|209489.8|209339.8|209491.7|209341.7|209481.1|209331.1|12
1639008390000|2021-12-09 00:06:30|209490.1|209340.1|209488.6|209338.6|209490.1|209340.1|209486.7|209336.7|8
1639008400000|2021-12-09 00:06:40|209487|209337|209487.7|209337.7|209491.2|209341.2|209485.7|209335.7|10
1639008410000|2021-12-09 00:06:50|209484.5|209334.5|209484.5|209334.5|209484.5|209334.5|209484.5|209334.5|1
1639008420000|2021-12-09 00:07:00|209485|209335|209483.7|209333.7|209503.5|209353.5|209483.7|209333.7|8
1639008430000|2021-12-09 00:07:10|209495.4|209345.4|209486.5|209336.5|209495.4|209345.4|209478.5|209328.5|11
1639008440000|2021-12-09 00:07:20|209488.1|209338.1|209483.1|209333.1|209489|209339|209480.9|209330.9|15
1639008450000|2021-12-09 00:07:30|209482.8|209332.8|209485.7|209335.7|209486.5|209336.5|209482.7|209332.7|15
1639008460000|2021-12-09 00:07:40|209485.1|209335.1|209482.6|209332.6|209485.1|209335.1|209482.6|209332.6|5
1639008470000|2021-12-09 00:07:50|209477.4|209327.4|209486.2|209336.2|209490.1|209340.1|209477.4|209327.4|12
1639008480000|2021-12-09 00:08:00|209486.4|209336.4|209479|209329|209486.4|209336.4|209473.7|209323.7|12
1639008490000|2021-12-09 00:08:10|209480.5|209330.5|209481|209331|209481|209331|209478.4|209328.4|6
1639008500000|2021-12-09 00:08:20|209479.6|209329.6|209484.5|209334.5|209484.5|209334.5|209479.5|209329.5|9
1639008510000|2021-12-09 00:08:30|209483.6|209333.6|209486.8|209336.8|209486.8|209336.8|209479.5|209329.5|10
1639008520000|2021-12-09 00:08:40|209484.2|209334.2|209487.7|209337.7|209488.7|209338.7|209484.2|209334.2|7
1639008530000|2021-12-09 00:08:50|209486|209336|209485|209335|209486.5|209336.5|209480.6|209330.6|12
1639008540000|2021-12-09 00:09:00|209485.2|209335.2|209479|209329|209485.2|209335.2|209477|209327|8
1639008550000|2021-12-09 00:09:10|209487.4|209337.4|209471.8|209321.8|209493.4|209343.4|209471.8|209321.8|10
1639008560000|2021-12-09 00:09:20|209472|209322|209486|209336|209489.2|209339.2|209472|209322|13
1639008570000|2021-12-09 00:09:30|209485|209335|209487.9|209337.9|209488.5|209338.5|209484.8|209334.8|9
1639008580000|2021-12-09 00:09:40|209488|209338|209491.6|209341.6|209496.3|209346.3|209483.6|209333.6|17
1639008590000|2021-12-09 00:09:50|209482.7|209332.7|209483.7|209333.7|209488.6|209338.6|209482.7|209332.7|17
1639008600000|2021-12-09 00:10:00|209482.3|209332.3|209486.7|209336.7|209487.6|209337.6|209481.4|209331.4|18
1639008610000|2021-12-09 00:10:10|209486.2|209336.2|209487.9|209337.9|209489.6|209339.6|209486.2|209336.2|10
1639008620000|2021-12-09 00:10:20|209490.9|209340.9|209495.9|209345.9|209496.2|209346.2|209485.4|209335.4|19
1639008630000|2021-12-09 00:10:30|209489.6|209339.6|209486.4|209336.4|209489.6|209339.6|209479.9|209329.9|6
1639008640000|2021-12-09 00:10:40|209483.6|209333.6|209484.8|209334.8|209487.6|209337.6|209483.5|209333.5|10
1639008650000|2021-12-09 00:10:50|209482|209332|209490.1|209340.1|209491.6|209341.6|209480.8|209330.8|15
1639008660000|2021-12-09 00:11:00|209481.4|209331.4|209487.8|209337.8|209491.2|209341.2|209480.8|209330.8|16
1639008670000|2021-12-09 00:11:10|209484.5|209334.5|209487.3|209337.3|209487.9|209337.9|209484.5|209334.5|14
1639008680000|2021-12-09 00:11:20|209486.7|209336.7|209492.3|209342.3|209492.3|209342.3|209484.9|209334.9|16
1639008690000|2021-12-09 00:11:30|209484.3|209334.3|209484.3|209334.3|209497.1|209347.1|209481.9|209331.9|13
1639008700000|2021-12-09 00:11:40|209481.1|209331.1|209572.9|209422.9|209573.9|209423.9|209481.1|209331.1|33
1639008710000|2021-12-09 00:11:50|209563.1|209413.1|209585.9|209435.9|209587.6|209437.6|209557.3|209407.3|29
1639008720000|2021-12-09 00:12:00|209585.4|209435.4|209579.6|209429.6|209585.4|209435.4|209570.8|209420.8|29
1639008730000|2021-12-09 00:12:10|209581.3|209431.3|209585.4|209435.4|209585.4|209435.4|209573.9|209423.9|25
1639008740000|2021-12-09 00:12:20|209585.3|209435.3|209574.7|209424.7|209585.3|209435.3|209564.3|209414.3|34
1639008750000|2021-12-09 00:12:30|209577.5|209427.5|209585.9|209435.9|209595.1|209445.1|209577.5|209427.5|26
1639008760000|2021-12-09 00:12:40|209585.3|209435.3|209578.5|209428.5|209587.1|209437.1|209576.3|209426.3|25
1639008770000|2021-12-09 00:12:50|209582.2|209432.2|209578.2|209428.2|209584.9|209434.9|209575.4|209425.4|14
1639008780000|2021-12-09 00:13:00|209579.7|209429.7|209586.1|209436.1|209591.2|209441.2|209579.7|209429.7|16
1639008790000|2021-12-09 00:13:10|209585.9|209435.9|209586.6|209436.6|209587.7|209437.7|209585.6|209435.6|4
1639008800000|2021-12-09 00:13:20|209586.9|209436.9|209596.2|209446.2|209599.7|209449.7|209582.5|209432.5|11
1639008810000|2021-12-09 00:13:30|209595.3|209445.3|209591.7|209441.7|209595.3|209445.3|209591.6|209441.6|11
1639008820000|2021-12-09 00:13:40|209591.6|209441.6|209581.6|209431.6|209595.1|209445.1|209576.7|209426.7|8
1639008830000|2021-12-09 00:13:50|209582.1|209432.1|209581.4|209431.4|209588.2|209438.2|209579|209429|10
1639008840000|2021-12-09 00:14:00|209582.1|209432.1|209590.9|209440.9|209590.9|209440.9|209582.1|209432.1|14
1639008850000|2021-12-09 00:14:10|209589.8|209439.8|209598.9|209448.9|209601.6|209451.6|209588.3|209438.3|28
1639008860000|2021-12-09 00:14:20|209602.9|209452.9|209606.2|209456.2|209607.6|209457.6|209601|209451|26
1639008870000|2021-12-09 00:14:30|209606.8|209456.8|209602.3|209452.3|209608.2|209458.2|209602.3|209452.3|21
1639008880000|2021-12-09 00:14:40|209602.6|209452.6|209593.8|209443.8|209602.6|209452.6|209592.3|209442.3|16
1639008890000|2021-12-09 00:14:50|209595.2|209445.2|209598.1|209448.1|209599.2|209449.2|209595.2|209445.2|12
1639008900000|2021-12-09 00:15:00|209598.5|209448.5|209584.9|209434.9|209599.3|209449.3|209581.3|209431.3|22
1639008910000|2021-12-09 00:15:10|209582.6|209432.6|209588.9|209438.9|209588.9|209438.9|209582.6|209432.6|21
1639008920000|2021-12-09 00:15:20|209586.2|209436.2|209587|209437|209589.4|209439.4|209585.8|209435.8|17
1639008930000|2021-12-09 00:15:30|209587.7|209437.7|209587.1|209437.1|209588.1|209438.1|209584.6|209434.6|15
1639008940000|2021-12-09 00:15:40|209586.2|209436.2|209588.5|209438.5|209588.8|209438.8|209584.5|209434.5|12
1639008950000|2021-12-09 00:15:50|209589.3|209439.3|209588.8|209438.8|209592.5|209442.5|209587.6|209437.6|10
1639008960000|2021-12-09 00:16:00|209589|209439|209589.1|209439.1|209590.9|209440.9|209585.8|209435.8|11
1639008970000|2021-12-09 00:16:10|209588.9|209438.9|209592.5|209442.5|209593.8|209443.8|209588.9|209438.9|9
1639008980000|2021-12-09 00:16:20|209592.6|209442.6|209591|209441|209592.9|209442.9|209590|209440|13
1639008990000|2021-12-09 00:16:30|209589.8|209439.8|209529.9|209379.9|209589.8|209439.8|209523.6|209373.6|26
1639009000000|2021-12-09 00:16:40|209530.4|209380.4|209534.2|209384.2|209534.2|209384.2|209528.9|209378.9|15
1639009010000|2021-12-09 00:16:50|209533.2|209383.2|209529.3|209379.3|209534.7|209384.7|209528.2|209378.2|18
1639009020000|2021-12-09 00:17:00|209532.1|209382.1|209534.2|209384.2|209534.2|209384.2|209530.6|209380.6|14
1639009030000|2021-12-09 00:17:10|209532.3|209382.3|209534.8|209384.8|209543.2|209393.2|209524.9|209374.9|21
1639009040000|2021-12-09 00:17:20|209533.5|209383.5|209533.2|209383.2|209534.5|209384.5|209529.5|209379.5|11
1639009050000|2021-12-09 00:17:30|209534|209384|209536.3|209386.3|209538.4|209388.4|209530|209380|21
1639009060000|2021-12-09 00:17:40|209537.4|209387.4|209536.6|209386.6|209537.6|209387.6|209536.1|209386.1|9
1639009070000|2021-12-09 00:17:50|209536.3|209386.3|209524.8|209374.8|209539.3|209389.3|209524.2|209374.2|26
1639009080000|2021-12-09 00:18:00|209529.4|209379.4|209520|209370|209529.4|209379.4|209516.2|209366.2|27
1639009090000|2021-12-09 00:18:10|209521.4|209371.4|209521.9|209371.9|209523.8|209373.8|209520.8|209370.8|16
1639009100000|2021-12-09 00:18:20|209521.5|209371.5|209516.3|209366.3|209522.9|209372.9|209516.3|209366.3|15
1639009110000|2021-12-09 00:18:30|209519.4|209369.4|209520.8|209370.8|209520.8|209370.8|209512.6|209362.6|11
1639009120000|2021-12-09 00:18:40|209520.9|209370.9|209525.5|209375.5|209534.7|209384.7|209510.5|209360.5|14
1639009130000|2021-12-09 00:18:50|209527.5|209377.5|209533.2|209383.2|209536.1|209386.1|209517.8|209367.8|21
1639009140000|2021-12-09 00:19:00|209535.3|209385.3|209531.6|209381.6|209537.8|209387.8|209528.8|209378.8|10
1639009150000|2021-12-09 00:19:10|209531.8|209381.8|209536.5|209386.5|209536.5|209386.5|209524.5|209374.5|11
1639009160000|2021-12-09 00:19:20|209537.7|209387.7|209542.6|209392.6|209542.6|209392.6|209536.5|209386.5|15
1639009170000|2021-12-09 00:19:30|209545.5|209395.5|209544|209394|209545.5|209395.5|209544|209394|3
1639009180000|2021-12-09 00:19:40|209542.8|209392.8|209541.4|209391.4|209544.3|209394.3|209539.3|209389.3|11
1639009190000|2021-12-09 00:19:50|209543.9|209393.9|209545.1|209395.1|209545.1|209395.1|209538.7|209388.7|10
1639009200000|2021-12-09 00:20:00|209544.6|209394.6|209539.6|209389.6|209544.6|209394.6|209539|209389|8
1639009210000|2021-12-09 00:20:10|209539.9|209389.9|209557.8|209407.8|209561.1|209411.1|209538.3|209388.3|19
1639009220000|2021-12-09 00:20:20|209556.3|209406.3|209563.4|209413.4|209563.4|209413.4|209556.3|209406.3|15
1639009230000|2021-12-09 00:20:30|209562.7|209412.7|209560.7|209410.7|209564.2|209414.2|209559.9|209409.9|12
1639009240000|2021-12-09 00:20:40|209561.7|209411.7|209561.1|209411.1|209563.4|209413.4|209559.6|209409.6|14
1639009250000|2021-12-09 00:20:50|209562|209412|209550.2|209400.2|209564.2|209414.2|209547.1|209397.1|17
1639009260000|2021-12-09 00:21:00|209547.5|209397.5|209544.1|209394.1|209552.9|209402.9|209544.1|209394.1|19
1639009270000|2021-12-09 00:21:10|209544.6|209394.6|209545.5|209395.5|209546.7|209396.7|209541.2|209391.2|13
1639009280000|2021-12-09 00:21:20|209546.2|209396.2|209548.1|209398.1|209549|209399|209546.2|209396.2|13
1639009290000|2021-12-09 00:21:30|209548.3|209398.3|209548.1|209398.1|209548.5|209398.5|209546.7|209396.7|11
1639009300000|2021-12-09 00:21:40|209547|209397|209546.2|209396.2|209548.8|209398.8|209545.8|209395.8|9
1639009310000|2021-12-09 00:21:50|209546.7|209396.7|209543.6|209393.6|209546.7|209396.7|209539.3|209389.3|12
1639009320000|2021-12-09 00:22:00|209543|209393|209543.2|209393.2|209546|209396|209541.9|209391.9|13
1639009330000|2021-12-09 00:22:10|209542.4|209392.4|209538|209388|209544.7|209394.7|209538|209388|18
1639009340000|2021-12-09 00:22:20|209537.9|209387.9|209537.8|209387.8|209540|209390|209536.5|209386.5|9
1639009350000|2021-12-09 00:22:30|209539.3|209389.3|209538.2|209388.2|209539.3|209389.3|209537.3|209387.3|8
1639009360000|2021-12-09 00:22:40|209538.5|209388.5|209532.4|209382.4|209538.5|209388.5|209531.9|209381.9|16
1639009370000|2021-12-09 00:22:50|209531.8|209381.8|209535|209385|209536.9|209386.9|209531.3|209381.3|11
1639009380000|2021-12-09 00:23:00|209534.8|209384.8|209533.7|209383.7|209536.3|209386.3|209533.1|209383.1|7
1639009390000|2021-12-09 00:23:10|209533.8|209383.8|209534.7|209384.7|209534.7|209384.7|209532.3|209382.3|7
1639009400000|2021-12-09 00:23:20|209537|209387|209536.6|209386.6|209537.2|209387.2|209535.8|209385.8|9
1639009410000|2021-12-09 00:23:30|209536.3|209386.3|209536.7|209386.7|209539.4|209389.4|209536.3|209386.3|12
1639009420000|2021-12-09 00:23:40|209537|209387|209537.3|209387.3|209539.4|209389.4|209536.2|209386.2|10
1639009430000|2021-12-09 00:23:50|209536.3|209386.3|209536.8|209386.8|209538.1|209388.1|209536.1|209386.1|9
1639009440000|2021-12-09 00:24:00|209538.7|209388.7|209535.7|209385.7|209538.7|209388.7|209535.5|209385.5|8
1639009450000|2021-12-09 00:24:10|209536.6|209386.6|209546.9|209396.9|209550.3|209400.3|209536.6|209386.6|18
1639009460000|2021-12-09 00:24:20|209547.1|209397.1|209553.1|209403.1|209553.8|209403.8|209546.9|209396.9|7
1639009470000|2021-12-09 00:24:30|209552.6|209402.6|209546.4|209396.4|209554.6|209404.6|209546.4|209396.4|9
1639009480000|2021-12-09 00:24:40|209548.3|209398.3|209550.1|209400.1|209551.3|209401.3|209547.2|209397.2|7
1639009490000|2021-12-09 00:24:50|209549.6|209399.6|209553.8|209403.8|209554.4|209404.4|209549.6|209399.6|10
1639009500000|2021-12-09 00:25:00|209542|209392|209539.9|209389.9|209547.6|209397.6|209538.2|209388.2|16
1639009510000|2021-12-09 00:25:10|209529.9|209379.9|209536|209386|209537.6|209387.6|209522.3|209372.3|25
1639009520000|2021-12-09 00:25:20|209534|209384|209537.4|209387.4|209539|209389|209534|209384|9
1639009530000|2021-12-09 00:25:30|209536.8|209386.8|209534.3|209384.3|209538.1|209388.1|209533.7|209383.7|9
1639009540000|2021-12-09 00:25:40|209534.6|209384.6|209538.3|209388.3|209538.3|209388.3|209534.4|209384.4|9
1639009550000|2021-12-09 00:25:50|209538.8|209388.8|209534.7|209384.7|209541.2|209391.2|209527.2|209377.2|17
1639009560000|2021-12-09 00:26:00|209536.3|209386.3|209536.7|209386.7|209536.7|209386.7|209534.5|209384.5|6
1639009570000|2021-12-09 00:26:10|209534.9|209384.9|209525.1|209375.1|209534.9|209384.9|209525|209375|10
1639009580000|2021-12-09 00:26:20|209526.8|209376.8|209529.1|209379.1|209529.1|209379.1|209526.1|209376.1|7
1639009590000|2021-12-09 00:26:30|209529.2|209379.2|209526|209376|209529.6|209379.6|209526|209376|8
1639009600000|2021-12-09 00:26:40|209531.9|209381.9|209524.6|209374.6|209531.9|209381.9|209522.2|209372.2|12
1639009610000|2021-12-09 00:26:50|209525.5|209375.5|209523.5|209373.5|209525.5|209375.5|209521.9|209371.9|6
1639009620000|2021-12-09 00:27:00|209522.6|209372.6|209526.7|209376.7|209526.7|209376.7|209522.4|209372.4|10
1639009630000|2021-12-09 00:27:10|209525.4|209375.4|209521.5|209371.5|209529.6|209379.6|209516.9|209366.9|12
1639009640000|2021-12-09 00:27:20|209522.1|209372.1|209522.4|209372.4|209524.4|209374.4|209519.9|209369.9|22
1639009650000|2021-12-09 00:27:30|209522.5|209372.5|209524.7|209374.7|209524.8|209374.8|209522.4|209372.4|15
1639009660000|2021-12-09 00:27:40|209524.3|209374.3|209521.9|209371.9|209525.1|209375.1|209518.8|209368.8|14
1639009670000|2021-12-09 00:27:50|209522.3|209372.3|209490.2|209340.2|209522.4|209372.4|209488.7|209338.7|18
1639009680000|2021-12-09 00:28:00|209489.8|209339.8|209491.7|209341.7|209492.6|209342.6|209487.3|209337.3|18
1639009690000|2021-12-09 00:28:10|209491.9|209341.9|209486.3|209336.3|209491.9|209341.9|209486.3|209336.3|10
1639009700000|2021-12-09 00:28:20|209486.8|209336.8|209484.6|209334.6|209487.5|209337.5|209478.5|209328.5|26
1639009710000|2021-12-09 00:28:30|209484.9|209334.9|209485.3|209335.3|209485.7|209335.7|209484|209334|13
1639009720000|2021-12-09 00:28:40|209485.1|209335.1|209484.4|209334.4|209485.6|209335.6|209483.6|209333.6|13
1639009730000|2021-12-09 00:28:50|209485.3|209335.3|209486.6|209336.6|209487.3|209337.3|209485.3|209335.3|10
1639009740000|2021-12-09 00:29:00|209486.5|209336.5|209486.2|209336.2|209488.2|209338.2|209486.2|209336.2|10
1639009750000|2021-12-09 00:29:10|209486.5|209336.5|209488.6|209338.6|209492.5|209342.5|209479.6|209329.6|16
1639009760000|2021-12-09 00:29:20|209488|209338|209486.7|209336.7|209488.9|209338.9|209486.3|209336.3|16
1639009770000|2021-12-09 00:29:30|209486.6|209336.6|209486.9|209336.9|209486.9|209336.9|209485.1|209335.1|7
1639009780000|2021-12-09 00:29:40|209486.3|209336.3|209480.3|209330.3|209488.3|209338.3|209480.2|209330.2|9
1639009790000|2021-12-09 00:29:50|209491.3|209341.3|209490.5|209340.5|209491.3|209341.3|209487.7|209337.7|19
1639009800000|2021-12-09 00:30:00|209489.1|209339.1|209492.3|209342.3|209493.5|209343.5|209489.1|209339.1|9
1639009810000|2021-12-09 00:30:10|209492.9|209342.9|209483.7|209333.7|209494|209344|209480.8|209330.8|6
1639009820000|2021-12-09 00:30:20|209484.6|209334.6|209488.3|209338.3|209488.3|209338.3|209484.6|209334.6|8
1639009830000|2021-12-09 00:30:30|209488.1|209338.1|209490.6|209340.6|209490.6|209340.6|209487.5|209337.5|5
1639009840000|2021-12-09 00:30:40|209490.4|209340.4|209490.9|209340.9|209492.4|209342.4|209490.4|209340.4|9
1639009850000|2021-12-09 00:30:50|209490.1|209340.1|209489.3|209339.3|209490.4|209340.4|209488.6|209338.6|8
1639009860000|2021-12-09 00:31:00|209488.7|209338.7|209487.8|209337.8|209490.3|209340.3|209485.4|209335.4|10
1639009870000|2021-12-09 00:31:10|209487.5|209337.5|209489.1|209339.1|209490|209340|209486|209336|11
1639009880000|2021-12-09 00:31:20|209488.6|209338.6|209489.7|209339.7|209490.2|209340.2|209488.6|209338.6|7
1639009890000|2021-12-09 00:31:30|209490.9|209340.9|209488.6|209338.6|209490.9|209340.9|209488.6|209338.6|7
1639009900000|2021-12-09 00:31:40|209488|209338|209489.3|209339.3|209489.7|209339.7|209488|209338|8
1639009910000|2021-12-09 00:31:50|209489.7|209339.7|209488.1|209338.1|209493.1|209343.1|209487.9|209337.9|13
1639009920000|2021-12-09 00:32:00|209490.4|209340.4|209487.2|209337.2|209490.4|209340.4|209485|209335|11
1639009930000|2021-12-09 00:32:10|209486.7|209336.7|209488.3|209338.3|209488.4|209338.4|209485|209335|18
1639009940000|2021-12-09 00:32:20|209488.5|209338.5|209489.4|209339.4|209489.4|209339.4|209486.9|209336.9|7
1639009950000|2021-12-09 00:32:30|209490.1|209340.1|209486.3|209336.3|209490.1|209340.1|209482.8|209332.8|6
1639009960000|2021-12-09 00:32:40|209485.2|209335.2|209489.9|209339.9|209489.9|209339.9|209485.2|209335.2|6
1639009970000|2021-12-09 00:32:50|209488.8|209338.8|209485.1|209335.1|209489.3|209339.3|209485.1|209335.1|6
1639009980000|2021-12-09 00:33:00|209487.4|209337.4|209485.6|209335.6|209488.2|209338.2|209485.6|209335.6|6
1639009990000|2021-12-09 00:33:10|209487.9|209337.9|209490.5|209340.5|209490.8|209340.8|209487|209337|6
1639010000000|2021-12-09 00:33:20|209490.8|209340.8|209491.2|209341.2|209491.2|209341.2|209487.9|209337.9|11
1639010010000|2021-12-09 00:33:30|209489.9|209339.9|209490.7|209340.7|209491.1|209341.1|209489.9|209339.9|10
1639010020000|2021-12-09 00:33:40|209489.5|209339.5|209485.7|209335.7|209490.8|209340.8|209484.8|209334.8|9
1639010030000|2021-12-09 00:33:50|209482.1|209332.1|209484.5|209334.5|209486.6|209336.6|209481.4|209331.4|11
1639010040000|2021-12-09 00:34:00|209482.7|209332.7|209488.4|209338.4|209488.4|209338.4|209478.4|209328.4|11
1639010050000|2021-12-09 00:34:10|209486.4|209336.4|209486.7|209336.7|209486.8|209336.8|209484.2|209334.2|18
1639010060000|2021-12-09 00:34:20|209486.6|209336.6|209487.3|209337.3|209488.5|209338.5|209484.4|209334.4|18
1639010070000|2021-12-09 00:34:30|209487.9|209337.9|209490.2|209340.2|209490.2|209340.2|209484.9|209334.9|12
1639010080000|2021-12-09 00:34:40|209489.9|209339.9|209484.8|209334.8|209489.9|209339.9|209482.7|209332.7|11
1639010090000|2021-12-09 00:34:50|209484.1|209334.1|209482.7|209332.7|209487.7|209337.7|209479.7|209329.7|14
1639010100000|2021-12-09 00:35:00|209483.3|209333.3|209481.3|209331.3|209497.5|209347.5|209481.3|209331.3|15
1639010110000|2021-12-09 00:35:10|209487.3|209337.3|209484|209334|209487.3|209337.3|209483.1|209333.1|14
1639010120000|2021-12-09 00:35:20|209484.5|209334.5|209476.6|209326.6|209487.7|209337.7|209476.6|209326.6|22
1639010130000|2021-12-09 00:35:30|209476.2|209326.2|209474.3|209324.3|209485.2|209335.2|209474.3|209324.3|30
1639010140000|2021-12-09 00:35:40|209473|209323|209478.4|209328.4|209478.9|209328.9|209473|209323|19
1639010150000|2021-12-09 00:35:50|209477.1|209327.1|209470.1|209320.1|209479.1|209329.1|209468.1|209318.1|18
1639010160000|2021-12-09 00:36:00|209474.1|209324.1|209471.8|209321.8|209481.1|209331.1|209469.3|209319.3|17
1639010170000|2021-12-09 00:36:10|209472|209322|209475.8|209325.8|209476.6|209326.6|209471|209321|14
1639010180000|2021-12-09 00:36:20|209474|209324|209474|209324|209478|209328|209472.8|209322.8|9
1639010190000|2021-12-09 00:36:30|209471.6|209321.6|209487.3|209337.3|209487.3|209337.3|209471.6|209321.6|10
1639010200000|2021-12-09 00:36:40|209481.6|209331.6|209468|209318|209483.8|209333.8|209468|209318|12
1639010210000|2021-12-09 00:36:50|209469.8|209319.8|209475.8|209325.8|209480.8|209330.8|209469.8|209319.8|14
1639010220000|2021-12-09 00:37:00|209477.4|209327.4|209488.9|209338.9|209490.2|209340.2|209474.3|209324.3|15
1639010230000|2021-12-09 00:37:10|209486.5|209336.5|209484.2|209334.2|209486.5|209336.5|209477.3|209327.3|9
1639010240000|2021-12-09 00:37:20|209482.4|209332.4|209477.1|209327.1|209484.7|209334.7|209477.1|209327.1|12
1639010250000|2021-12-09 00:37:30|209479.3|209329.3|209471.1|209321.1|209479.3|209329.3|209466.4|209316.4|14
1639010260000|2021-12-09 00:37:40|209470.7|209320.7|209483.6|209333.6|209486.7|209336.7|209470.7|209320.7|19
1639010270000|2021-12-09 00:37:50|209483.8|209333.8|209473.6|209323.6|209483.8|209333.8|209467.6|209317.6|16
1639010280000|2021-12-09 00:38:00|209472.6|209322.6|209475.3|209325.3|209477.1|209327.1|209467.5|209317.5|13
1639010290000|2021-12-09 00:38:10|209472.5|209322.5|209478.8|209328.8|209480.5|209330.5|209472.5|209322.5|7
1639010300000|2021-12-09 00:38:20|209480.1|209330.1|209479|209329|209485.3|209335.3|209466.3|209316.3|16
1639010310000|2021-12-09 00:38:30|209480.4|209330.4|209480.6|209330.6|209485.7|209335.7|209479.6|209329.6|14
1639010320000|2021-12-09 00:38:40|209472.8|209322.8|209476.9|209326.9|209478.9|209328.9|209472.1|209322.1|8
1639010330000|2021-12-09 00:38:50|209475.4|209325.4|209471.2|209321.2|209479.5|209329.5|209466.7|209316.7|16
1639010340000|2021-12-09 00:39:00|209472.4|209322.4|209474.7|209324.7|209478.7|209328.7|209469.3|209319.3|24
1639010350000|2021-12-09 00:39:10|209476|209326|209474.4|209324.4|209477.4|209327.4|209470.9|209320.9|18
1639010360000|2021-12-09 00:39:20|209477.9|209327.9|209470.7|209320.7|209477.9|209327.9|209466.6|209316.6|30
1639010370000|2021-12-09 00:39:30|209471.3|209321.3|209466.8|209316.8|209479.6|209329.6|209466.7|209316.7|32
1639010380000|2021-12-09 00:39:40|209468|209318|209469.2|209319.2|209473.8|209323.8|209464.5|209314.5|31
1639010390000|2021-12-09 00:39:50|209470.1|209320.1|209476|209326|209478.8|209328.8|209469.3|209319.3|28
1639010400000|2021-12-09 00:40:00|209474.4|209324.4|209471.5|209321.5|209479.2|209329.2|209468.6|209318.6|31
1639010410000|2021-12-09 00:40:10|209473.1|209323.1|209467.3|209317.3|209474.1|209324.1|209464.3|209314.3|21
1639010420000|2021-12-09 00:40:20|209467.9|209317.9|209470|209320|209478.2|209328.2|209467.9|209317.9|22
1639010430000|2021-12-09 00:40:30|209470.6|209320.6|209465.7|209315.7|209475.1|209325.1|209465.7|209315.7|6
1639010440000|2021-12-09 00:40:40|209463.8|209313.8|209471|209321|209471.5|209321.5|209461.8|209311.8|16
1639010450000|2021-12-09 00:40:50|209475.7|209325.7|209473.1|209323.1|209475.7|209325.7|209469.8|209319.8|25
1639010460000|2021-12-09 00:41:00|209469|209319|209467.4|209317.4|209470.7|209320.7|209466.8|209316.8|24
1639010470000|2021-12-09 00:41:10|209468.2|209318.2|209471.1|209321.1|209471.6|209321.6|209468.1|209318.1|23
1639010480000|2021-12-09 00:41:20|209470|209320|209466.9|209316.9|209471.6|209321.6|209464.5|209314.5|26
1639010490000|2021-12-09 00:41:30|209467.7|209317.7|209474.6|209324.6|209475.6|209325.6|209464.6|209314.6|19
1639010500000|2021-12-09 00:41:40|209473.1|209323.1|209466.7|209316.7|209475|209325|209465|209315|9
1639010510000|2021-12-09 00:41:50|209467.1|209317.1|209463.5|209313.5|209481.2|209331.2|209463.5|209313.5|28
1639010520000|2021-12-09 00:42:00|209464.7|209314.7|209467.5|209317.5|209469.3|209319.3|209464.1|209314.1|8
1639010530000|2021-12-09 00:42:10|209467.4|209317.4|209470.1|209320.1|209470.8|209320.8|209464.7|209314.7|20
1639010540000|2021-12-09 00:42:20|209472.7|209322.7|209471.9|209321.9|209481.4|209331.4|209466.7|209316.7|15
1639010550000|2021-12-09 00:42:30|209474.3|209324.3|209468.1|209318.1|209475.3|209325.3|209468.1|209318.1|14
1639010560000|2021-12-09 00:42:40|209468.9|209318.9|209473.7|209323.7|209473.7|209323.7|209466.6|209316.6|22
1639010570000|2021-12-09 00:42:50|209471|209321|209464.7|209314.7|209472.9|209322.9|209464.7|209314.7|7
1639010580000|2021-12-09 00:43:00|209459.5|209309.5|209474.7|209324.7|209479.4|209329.4|209458.8|209308.8|17
1639010590000|2021-12-09 00:43:10|209476.5|209326.5|209471.4|209321.4|209479.3|209329.3|209471.4|209321.4|11
1639010600000|2021-12-09 00:43:20|209472.1|209322.1|209466.8|209316.8|209476.1|209326.1|209466.8|209316.8|10
1639010610000|2021-12-09 00:43:30|209467.5|209317.5|209471.1|209321.1|209473.2|209323.2|209465.6|209315.6|16
1639010620000|2021-12-09 00:43:40|209467.1|209317.1|209478.2|209328.2|209478.2|209328.2|209464.5|209314.5|16
1639010630000|2021-12-09 00:43:50|209476.7|209326.7|209472.7|209322.7|209486|209336|209472|209322|22
1639010640000|2021-12-09 00:44:00|209475.4|209325.4|209472.9|209322.9|209477.7|209327.7|209472|209322|11
1639010650000|2021-12-09 00:44:10|209467.1|209317.1|209467.7|209317.7|209469.6|209319.6|209467.1|209317.1|8
1639010660000|2021-12-09 00:44:20|209467.8|209317.8|209467.2|209317.2|209472.8|209322.8|209467.2|209317.2|6
1639010670000|2021-12-09 00:44:30|209470.7|209320.7|209472.3|209322.3|209477.1|209327.1|209464.9|209314.9|14
1639010680000|2021-12-09 00:44:40|209472.7|209322.7|209470.3|209320.3|209479.5|209329.5|209470.3|209320.3|7
1639010690000|2021-12-09 00:44:50|209473.8|209323.8|209469.2|209319.2|209477.3|209327.3|209464.8|209314.8|8
1639010700000|2021-12-09 00:45:00|209463.6|209313.6|209473.8|209323.8|209474|209324|209463.6|209313.6|9
1639010710000|2021-12-09 00:45:10|209469|209319|209477.1|209327.1|209479.9|209329.9|209466.4|209316.4|10
1639010720000|2021-12-09 00:45:20|209474.8|209324.8|209474.4|209324.4|209479.2|209329.2|209471.1|209321.1|12
1639010730000|2021-12-09 00:45:30|209473.9|209323.9|209480.7|209330.7|209489.5|209339.5|209459.6|209309.6|20
1639010740000|2021-12-09 00:45:40|209473.4|209323.4|209477.5|209327.5|209489.1|209339.1|209470.6|209320.6|19
1639010750000|2021-12-09 00:45:50|209479.3|209329.3|209469.9|209319.9|209481.6|209331.6|209469.9|209319.9|15
1639010760000|2021-12-09 00:46:00|209473.6|209323.6|209470.1|209320.1|209478.5|209328.5|209470.1|209320.1|19
1639010770000|2021-12-09 00:46:10|209473|209323|209467.4|209317.4|209473.8|209323.8|209467.4|209317.4|19
1639010780000|2021-12-09 00:46:20|209471.2|209321.2|209466.9|209316.9|209472.4|209322.4|209466.6|209316.6|13
1639010790000|2021-12-09 00:46:30|209465.9|209315.9|209476|209326|209476|209326|209465.9|209315.9|10
1639010800000|2021-12-09 00:46:40|209472.3|209322.3|209476|209326|209476.3|209326.3|209470.5|209320.5|13
1639010810000|2021-12-09 00:46:50|209476.2|209326.2|209476.3|209326.3|209477.6|209327.6|209474.6|209324.6|13
1639010820000|2021-12-09 00:47:00|209474.6|209324.6|209475.8|209325.8|209479.3|209329.3|209471.3|209321.3|10
1639010830000|2021-12-09 00:47:10|209474.5|209324.5|209478.9|209328.9|209480.6|209330.6|209474.5|209324.5|12
1639010840000|2021-12-09 00:47:20|209472.9|209322.9|209476.3|209326.3|209486.7|209336.7|209472.9|209322.9|10
1639010850000|2021-12-09 00:47:30|209485.1|209335.1|209482.8|209332.8|209485.1|209335.1|209478.5|209328.5|17
1639010860000|2021-12-09 00:47:40|209479.4|209329.4|209478.5|209328.5|209480.2|209330.2|209474.5|209324.5|9
1639010870000|2021-12-09 00:47:50|209474.5|209324.5|209475.9|209325.9|209475.9|209325.9|209470.4|209320.4|11
1639010880000|2021-12-09 00:48:00|209472.4|209322.4|209467.5|209317.5|209472.4|209322.4|209467.5|209317.5|4
1639010890000|2021-12-09 00:48:10|209468.4|209318.4|209477.7|209327.7|209479.2|209329.2|209466.5|209316.5|14
1639010900000|2021-12-09 00:48:20|209478.3|209328.3|209470.1|209320.1|209481.3|209331.3|209466.3|209316.3|16
1639010910000|2021-12-09 00:48:30|209471.2|209321.2|209474.1|209324.1|209474.1|209324.1|209469.4|209319.4|11
1639010920000|2021-12-09 00:48:40|209473.4|209323.4|209474.2|209324.2|209478.6|209328.6|209468.7|209318.7|23
1639010930000|2021-12-09 00:48:50|209473.8|209323.8|209482.2|209332.2|209488.2|209338.2|209472.3|209322.3|18
1639010940000|2021-12-09 00:49:00|209486.3|209336.3|209478.8|209328.8|209488.4|209338.4|209476.5|209326.5|13
1639010950000|2021-12-09 00:49:10|209477.2|209327.2|209479.8|209329.8|209481.9|209331.9|209476|209326|10
1639010960000|2021-12-09 00:49:20|209478.4|209328.4|209473.7|209323.7|209478.4|209328.4|209471.6|209321.6|6
1639010970000|2021-12-09 00:49:30|209475|209325|209480.2|209330.2|209482.1|209332.1|209475|209325|7
1639010980000|2021-12-09 00:49:40|209483|209333|209476|209326|209486.9|209336.9|209476|209326|9
1639010990000|2021-12-09 00:49:50|209478.4|209328.4|209524.1|209374.1|209529|209379|209476.1|209326.1|25
1639011000000|2021-12-09 00:50:00|209522.7|209372.7|209525.3|209375.3|209527.5|209377.5|209522.7|209372.7|15
1639011010000|2021-12-09 00:50:10|209523.9|209373.9|209521.1|209371.1|209524.9|209374.9|209519|209369|22
1639011020000|2021-12-09 00:50:20|209520.7|209370.7|209519.8|209369.8|209522.1|209372.1|209519.5|209369.5|15
1639011030000|2021-12-09 00:50:30|209521.3|209371.3|209524.5|209374.5|209524.5|209374.5|209520.6|209370.6|12
1639011040000|2021-12-09 00:50:40|209523.8|209373.8|209519.7|209369.7|209526.4|209376.4|209514.7|209364.7|10
1639011050000|2021-12-09 00:50:50|209519.2|209369.2|209520.9|209370.9|209522.8|209372.8|209516.7|209366.7|14
1639011060000|2021-12-09 00:51:00|209522|209372|209524.5|209374.5|209525.6|209375.6|209521.7|209371.7|13
1639011070000|2021-12-09 00:51:10|209521.8|209371.8|209524.2|209374.2|209524.2|209374.2|209515.7|209365.7|9
1639011080000|2021-12-09 00:51:20|209524.8|209374.8|209525|209375|209527.7|209377.7|209524.8|209374.8|7
1639011090000|2021-12-09 00:51:30|209521.7|209371.7|209526.5|209376.5|209528.2|209378.2|209516.8|209366.8|8
1639011100000|2021-12-09 00:51:40|209523.8|209373.8|209545.7|209395.7|209545.7|209395.7|209523.7|209373.7|10
1639011110000|2021-12-09 00:51:50|209539.8|209389.8|209535|209385|209543.1|209393.1|209532.7|209382.7|12
1639011120000|2021-12-09 00:52:00|209535.8|209385.8|209528.7|209378.7|209538.8|209388.8|209528.7|209378.7|10
1639011130000|2021-12-09 00:52:10|209531.6|209381.6|209533.8|209383.8|209534.3|209384.3|209526|209376|15
1639011140000|2021-12-09 00:52:20|209534.3|209384.3|209526.2|209376.2|209537.6|209387.6|209522.6|209372.6|16
1639011150000|2021-12-09 00:52:30|209529.1|209379.1|209520.2|209370.2|209530.1|209380.1|209519|209369|10
1639011160000|2021-12-09 00:52:40|209528.9|209378.9|209531.9|209381.9|209532.9|209382.9|209513.7|209363.7|12
1639011170000|2021-12-09 00:52:50|209528.4|209378.4|209533.4|209383.4|209533.9|209383.9|209526|209376|12
1639011180000|2021-12-09 00:53:00|209530|209380|209526.8|209376.8|209531.6|209381.6|209524|209374|12
1639011190000|2021-12-09 00:53:10|209526|209376|209524.7|209374.7|209528.9|209378.9|209523.6|209373.6|6
1639011200000|2021-12-09 00:53:20|209528.7|209378.7|209540.5|209390.5|209545.3|209395.3|209527.7|209377.7|10
1639011210000|2021-12-09 00:53:30|209541.8|209391.8|209522.4|209372.4|209543.4|209393.4|209522.4|209372.4|10
1639011220000|2021-12-09 00:53:40|209521.5|209371.5|209525.9|209375.9|209529.5|209379.5|209521.5|209371.5|9
1639011230000|2021-12-09 00:53:50|209529.6|209379.6|209520.4|209370.4|209529.6|209379.6|209520.4|209370.4|7
1639011240000|2021-12-09 00:54:00|209521.4|209371.4|209527.7|209377.7|209533.4|209383.4|209521.4|209371.4|11
1639011250000|2021-12-09 00:54:10|209527.9|209377.9|209531.7|209381.7|209536.2|209386.2|209527.9|209377.9|10
1639011260000|2021-12-09 00:54:20|209532.9|209382.9|209530.1|209380.1|209534.6|209384.6|209528|209378|22
1639011270000|2021-12-09 00:54:30|209527.9|209377.9|209529.1|209379.1|209532.2|209382.2|209527.9|209377.9|10
1639011280000|2021-12-09 00:54:40|209532.6|209382.6|209530.1|209380.1|209535.5|209385.5|209530.1|209380.1|12
1639011290000|2021-12-09 00:54:50|209531.6|209381.6|209534.6|209384.6|209538.5|209388.5|209531.6|209381.6|11
1639011300000|2021-12-09 00:55:00|209526.3|209376.3|209530|209380|209536.6|209386.6|209526.3|209376.3|23
1639011310000|2021-12-09 00:55:10|209517.8|209367.8|209526|209376|209529.2|209379.2|209517.8|209367.8|13
1639011320000|2021-12-09 00:55:20|209526.5|209376.5|209524.4|209374.4|209528.9|209378.9|209523.7|209373.7|16
1639011330000|2021-12-09 00:55:30|209529.9|209379.9|209529.2|209379.2|209534.4|209384.4|209528.1|209378.1|19
1639011340000|2021-12-09 00:55:40|209521.5|209371.5|209525|209375|209526.9|209376.9|209521.5|209371.5|15
1639011350000|2021-12-09 00:55:50|209524.5|209374.5|209532.9|209382.9|209533.6|209383.6|209523.4|209373.4|15
1639011360000|2021-12-09 00:56:00|209531.7|209381.7|209533.5|209383.5|209534.1|209384.1|209530.5|209380.5|17
1639011370000|2021-12-09 00:56:10|209532.1|209382.1|209532.2|209382.2|209532.5|209382.5|209526.8|209376.8|12
1639011380000|2021-12-09 00:56:20|209531.7|209381.7|209523.4|209373.4|209532.7|209382.7|209523.4|209373.4|7
1639011390000|2021-12-09 00:56:30|209526.6|209376.6|209533.7|209383.7|209535.2|209385.2|209526.6|209376.6|21
1639011400000|2021-12-09 00:56:40|209533.1|209383.1|209528.8|209378.8|209536.1|209386.1|209526.7|209376.7|19
1639011410000|2021-12-09 00:56:50|209531.4|209381.4|209532.7|209382.7|209532.7|209382.7|209529.8|209379.8|9
1639011420000|2021-12-09 00:57:00|209533.2|209383.2|209526.4|209376.4|209535.7|209385.7|209526.1|209376.1|13
1639011430000|2021-12-09 00:57:10|209526.7|209376.7|209531.2|209381.2|209535.2|209385.2|209526.7|209376.7|15
1639011440000|2021-12-09 00:57:20|209531.3|209381.3|209540.9|209390.9|209540.9|209390.9|209530.3|209380.3|6
1639011450000|2021-12-09 00:57:30|209540.5|209390.5|209528.3|209378.3|209540.5|209390.5|209524.6|209374.6|8
1639011460000|2021-12-09 00:57:40|209529.1|209379.1|209540.1|209390.1|209541|209391|209529.1|209379.1|16
1639011470000|2021-12-09 00:57:50|209539.1|209389.1|209538.2|209388.2|209540.7|209390.7|209529.4|209379.4|16
1639011480000|2021-12-09 00:58:00|209542.7|209392.7|209540.9|209390.9|209545.3|209395.3|209537.9|209387.9|14
1639011490000|2021-12-09 00:58:10|209540.8|209390.8|209543.4|209393.4|209543.7|209393.7|209525.4|209375.4|15
1639011500000|2021-12-09 00:58:20|209544.5|209394.5|209537.2|209387.2|209547.1|209397.1|209530.2|209380.2|14
1639011510000|2021-12-09 00:58:30|209538.3|209388.3|209534.4|209384.4|209542.5|209392.5|209528.5|209378.5|20
1639011520000|2021-12-09 00:58:40|209534.2|209384.2|209531.9|209381.9|209536.5|209386.5|209526.4|209376.4|24
1639011530000|2021-12-09 00:58:50|209531|209381|209528.2|209378.2|209532.4|209382.4|209526.8|209376.8|18
1639011540000|2021-12-09 00:59:00|209528.5|209378.5|209543.1|209393.1|209543.9|209393.9|209528.5|209378.5|14
1639011550000|2021-12-09 00:59:10|209543.7|209393.7|209538.8|209388.8|209543.7|209393.7|209535.5|209385.5|10
1639011560000|2021-12-09 00:59:20|209539|209389|209536.4|209386.4|209539|209389|209530.3|209380.3|13
1639011570000|2021-12-09 00:59:30|209534.5|209384.5|209539.8|209389.8|209543.4|209393.4|209533.4|209383.4|22
1639011580000|2021-12-09 00:59:40|209540.7|209390.7|209544.3|209394.3|209545.2|209395.2|209538.6|209388.6|11
1639011590000|2021-12-09 00:59:50|209544.4|209394.4|209542.4|209392.4|209547.8|209397.8|209542.3|209392.3|12
1639011600000|2021-12-09 01:00:00|209543.7|209393.7|209543.6|209393.6|209553|209403|209540.2|209390.2|29
1639011610000|2021-12-09 01:00:10|209544.3|209394.3|209542.9|209392.9|209546|209396|209540.9|209390.9|24
1639011620000|2021-12-09 01:00:20|209543.4|209393.4|209542.4|209392.4|209548.2|209398.2|209539|209389|19
1639011630000|2021-12-09 01:00:30|209542.6|209392.6|209548.7|209398.7|209548.7|209398.7|209539.4|209389.4|22
1639011640000|2021-12-09 01:00:40|209547.8|209397.8|209564.2|209414.2|209571.5|209421.5|209543.8|209393.8|22
1639011650000|2021-12-09 01:00:50|209571.2|209421.2|209605.8|209455.8|209607.2|209457.2|209569.5|209419.5|32
1639011660000|2021-12-09 01:01:00|209606.4|209456.4|209614.3|209464.3|209614.8|209464.8|209605.7|209455.7|27
1639011670000|2021-12-09 01:01:10|209610.6|209460.6|209616|209466|209616.1|209466.1|209609.7|209459.7|20
1639011680000|2021-12-09 01:01:20|209613.7|209463.7|209614.6|209464.6|209619.3|209469.3|209606.6|209456.6|22
1639011690000|2021-12-09 01:01:30|209614.4|209464.4|209618.5|209468.5|209619.8|209469.8|209608.1|209458.1|17
1639011700000|2021-12-09 01:01:40|209617.9|209467.9|209667|209517|209683.5|209533.5|209615|209465|24
1639011710000|2021-12-09 01:01:50|209667.4|209517.4|209665.3|209515.3|209670.8|209520.8|209664.8|209514.8|18
1639011720000|2021-12-09 01:02:00|209664.8|209514.8|209658.7|209508.7|209664.8|209514.8|209657.7|209507.7|23
1639011730000|2021-12-09 01:02:10|209659.6|209509.6|209635|209485|209672.4|209522.4|209628.9|209478.9|28
1639011740000|2021-12-09 01:02:20|209638.4|209488.4|209656.9|209506.9|209672.6|209522.6|209630.1|209480.1|29
1639011750000|2021-12-09 01:02:30|209659.4|209509.4|209667.5|209517.5|209667.5|209517.5|209657.4|209507.4|16
1639011760000|2021-12-09 01:02:40|209667.2|209517.2|209652.1|209502.1|209667.4|209517.4|209643.9|209493.9|19
1639011770000|2021-12-09 01:02:50|209652|209502|209659.1|209509.1|209659.7|209509.7|209651.4|209501.4|11
1639011780000|2021-12-09 01:03:00|209659.6|209509.6|209662.7|209512.7|209662.7|209512.7|209651.1|209501.1|10
1639011790000|2021-12-09 01:03:10|209665.6|209515.6|209666.6|209516.6|209667.1|209517.1|209664.5|209514.5|14
1639011800000|2021-12-09 01:03:20|209665.3|209515.3|209660.7|209510.7|209666.7|209516.7|209655.8|209505.8|18
1639011810000|2021-12-09 01:03:30|209665.1|209515.1|209662.5|209512.5|209668.2|209518.2|209660.6|209510.6|11
1639011820000|2021-12-09 01:03:40|209662.4|209512.4|209634.7|209484.7|209664.4|209514.4|209634.7|209484.7|15
1639011830000|2021-12-09 01:03:50|209631.8|209481.8|209589.1|209439.1|209642|209492|209589.1|209439.1|21
1639011840000|2021-12-09 01:04:00|209586.8|209436.8|209586.1|209436.1|209595.2|209445.2|209583.3|209433.3|23
1639011850000|2021-12-09 01:04:10|209589.7|209439.7|209584.7|209434.7|209591.4|209441.4|209583.6|209433.6|12
1639011860000|2021-12-09 01:04:20|209587.4|209437.4|209565.8|209415.8|209590.9|209440.9|209555.1|209405.1|18
1639011870000|2021-12-09 01:04:30|209571.9|209421.9|209578.2|209428.2|209578.4|209428.4|209569.6|209419.6|15
1639011880000|2021-12-09 01:04:40|209577.9|209427.9|209580.6|209430.6|209581.5|209431.5|209577.9|209427.9|12
1639011890000|2021-12-09 01:04:50|209580.4|209430.4|209581.2|209431.2|209581.3|209431.3|209580.4|209430.4|11
1639011900000|2021-12-09 01:05:00|209580.8|209430.8|209586.7|209436.7|209592.6|209442.6|209580.8|209430.8|20
1639011910000|2021-12-09 01:05:10|209590.8|209440.8|209588.5|209438.5|209595.7|209445.7|209588.5|209438.5|27
1639011920000|2021-12-09 01:05:20|209589.4|209439.4|209593.8|209443.8|209594|209444|209589.4|209439.4|13
1639011930000|2021-12-09 01:05:30|209591|209441|209596.1|209446.1|209596.1|209446.1|209591|209441|18
1639011940000|2021-12-09 01:05:40|209596.5|209446.5|209583|209433|209596.7|209446.7|209578|209428|16
1639011950000|2021-12-09 01:05:50|209582.3|209432.3|209588.1|209438.1|209589.2|209439.2|209573.8|209423.8|20
1639011960000|2021-12-09 01:06:00|209582|209432|209592.4|209442.4|209593|209443|209582|209432|8
1639011970000|2021-12-09 01:06:10|209592.9|209442.9|209585.1|209435.1|209592.9|209442.9|209579.8|209429.8|13
1639011980000|2021-12-09 01:06:20|209585.9|209435.9|209587.2|209437.2|209587.2|209437.2|209583.5|209433.5|13
1639011990000|2021-12-09 01:06:30|209582.3|209432.3|209574.1|209424.1|209583.4|209433.4|209572.9|209422.9|11
1639012000000|2021-12-09 01:06:40|209577.9|209427.9|209588.6|209438.6|209594|209444|209577.9|209427.9|21
1639012010000|2021-12-09 01:06:50|209590.6|209440.6|209596.1|209446.1|209596.1|209446.1|209584.5|209434.5|21
1639012020000|2021-12-09 01:07:00|209595.1|209445.1|209593.8|209443.8|209601.9|209451.9|209592.1|209442.1|19
1639012030000|2021-12-09 01:07:10|209595.2|209445.2|209579.4|209429.4|209602.7|209452.7|209578.8|209428.8|17
1639012040000|2021-12-09 01:07:20|209581.2|209431.2|209580.9|209430.9|209586.3|209436.3|209577.6|209427.6|18
1639012050000|2021-12-09 01:07:30|209580.6|209430.6|209576.4|209426.4|209580.6|209430.6|209574.4|209424.4|16
1639012060000|2021-12-09 01:07:40|209576.2|209426.2|209577.3|209427.3|209577.8|209427.8|209576.2|209426.2|9
1639012070000|2021-12-09 01:07:50|209576.9|209426.9|209576.5|209426.5|209579.7|209429.7|209570.3|209420.3|14
1639012080000|2021-12-09 01:08:00|209576.6|209426.6|209581.4|209431.4|209584.2|209434.2|209575.4|209425.4|11
1639012090000|2021-12-09 01:08:10|209582|209432|209573.6|209423.6|209585.7|209435.7|209573.6|209423.6|12
1639012100000|2021-12-09 01:08:20|209579.8|209429.8|209580.6|209430.6|209580.6|209430.6|209577|209427|11
1639012110000|2021-12-09 01:08:30|209581|209431|209583.9|209433.9|209584.1|209434.1|209581|209431|13
1639012120000|2021-12-09 01:08:40|209583.7|209433.7|209587.4|209437.4|209587.5|209437.5|209583.6|209433.6|21
1639012130000|2021-12-09 01:08:50|209587.5|209437.5|209587.9|209437.9|209588.1|209438.1|209587.4|209437.4|16
1639012140000|2021-12-09 01:09:00|209587.5|209437.5|209581.6|209431.6|209588|209438|209581.6|209431.6|14
1639012150000|2021-12-09 01:09:10|209582.8|209432.8|209585.9|209435.9|209586.6|209436.6|209582.8|209432.8|15
1639012160000|2021-12-09 01:09:20|209586|209436|209594.9|209444.9|209596.5|209446.5|209586|209436|16
1639012170000|2021-12-09 01:09:30|209594.7|209444.7|209594.6|209444.6|209599.3|209449.3|209591.6|209441.6|18
1639012180000|2021-12-09 01:09:40|209595.8|209445.8|209595.5|209445.5|209597.5|209447.5|209592.5|209442.5|23
1639012190000|2021-12-09 01:09:50|209591.4|209441.4|209596.6|209446.6|209596.6|209446.6|209590.8|209440.8|23
1639012200000|2021-12-09 01:10:00|209595.7|209445.7|209592.1|209442.1|209595.7|209445.7|209582.9|209432.9|27
1639012210000|2021-12-09 01:10:10|209588.7|209438.7|209590.8|209440.8|209590.8|209440.8|209585.9|209435.9|21
1639012220000|2021-12-09 01:10:20|209593.4|209443.4|209592.9|209442.9|209593.4|209443.4|209591.7|209441.7|11
1639012230000|2021-12-09 01:10:30|209593.5|209443.5|209586.8|209436.8|209597.8|209447.8|209585.8|209435.8|9
1639012240000|2021-12-09 01:10:40|209590.6|209440.6|209580.1|209430.1|209590.6|209440.6|209580.1|209430.1|14
1639012250000|2021-12-09 01:10:50|209582.7|209432.7|209585.1|209435.1|209591.9|209441.9|209582.7|209432.7|10
1639012260000|2021-12-09 01:11:00|209587.3|209437.3|209591.5|209441.5|209591.8|209441.8|209587.3|209437.3|6
1639012270000|2021-12-09 01:11:10|209595.9|209445.9|209578.1|209428.1|209595.9|209445.9|209578.1|209428.1|15
1639012280000|2021-12-09 01:11:20|209580.5|209430.5|209584.1|209434.1|209584.1|209434.1|209580.4|209430.4|8
1639012290000|2021-12-09 01:11:30|209583.1|209433.1|209584.5|209434.5|209584.5|209434.5|209574.5|209424.5|12
1639012300000|2021-12-09 01:11:40|209584.9|209434.9|209584.4|209434.4|209585.7|209435.7|209581.9|209431.9|11
1639012310000|2021-12-09 01:11:50|209584|209434|209578.4|209428.4|209585.6|209435.6|209575.5|209425.5|13
1639012320000|2021-12-09 01:12:00|209577.5|209427.5|209583.3|209433.3|209584.7|209434.7|209577.5|209427.5|8
1639012330000|2021-12-09 01:12:10|209584.8|209434.8|209584.7|209434.7|209585.2|209435.2|209584.4|209434.4|7
1639012340000|2021-12-09 01:12:20|209584.6|209434.6|209588.8|209438.8|209588.9|209438.9|209577.5|209427.5|19
1639012350000|2021-12-09 01:12:30|209588.1|209438.1|209615.2|209465.2|209615.2|209465.2|209588.1|209438.1|26
1639012360000|2021-12-09 01:12:40|209615.3|209465.3|209616.5|209466.5|209616.9|209466.9|209614.3|209464.3|14
1639012370000|2021-12-09 01:12:50|209616.4|209466.4|209618|209468|209618.4|209468.4|209615.4|209465.4|13
1639012380000|2021-12-09 01:13:00|209618.1|209468.1|209619.2|209469.2|209619.3|209469.3|209617.8|209467.8|17
1639012390000|2021-12-09 01:13:10|209619.1|209469.1|209614.3|209464.3|209628.1|209478.1|209601.2|209451.2|15
1639012400000|2021-12-09 01:13:20|209620.8|209470.8|209624.2|209474.2|209624.2|209474.2|209619|209469|17
1639012410000|2021-12-09 01:13:30|209625|209475|209628.2|209478.2|209628.3|209478.3|209623|209473|17
1639012420000|2021-12-09 01:13:40|209628.5|209478.5|209627.8|209477.8|209628.5|209478.5|209627.5|209477.5|7
1639012430000|2021-12-09 01:13:50|209627.7|209477.7|209625.9|209475.9|209628|209478|209625.1|209475.1|18
1639012440000|2021-12-09 01:14:00|209625.8|209475.8|209622.7|209472.7|209625.8|209475.8|209616.7|209466.7|19
1639012450000|2021-12-09 01:14:10|209623.3|209473.3|209614.8|209464.8|209623.4|209473.4|209612.8|209462.8|14
1639012460000|2021-12-09 01:14:20|209616.5|209466.5|209615.1|209465.1|209619.4|209469.4|209607.5|209457.5|19
1639012470000|2021-12-09 01:14:30|209616.5|209466.5|209613.9|209463.9|209616.7|209466.7|209611.2|209461.2|14
1639012480000|2021-12-09 01:14:40|209613.4|209463.4|209612.4|209462.4|209617.7|209467.7|209612.4|209462.4|13
1639012490000|2021-12-09 01:14:50|209611.7|209461.7|209619.7|209469.7|209620|209470|209611.7|209461.7|9
1639012500000|2021-12-09 01:15:00|209618|209468|209584.2|209434.2|209618|209468|209580.7|209430.7|33
1639012510000|2021-12-09 01:15:10|209583.2|209433.2|209581.8|209431.8|209583.4|209433.4|209578.3|209428.3|20
1639012520000|2021-12-09 01:15:20|209581|209431|209625.5|209475.5|209636.8|209486.8|209581|209431|25
1639012530000|2021-12-09 01:15:30|209626.9|209476.9|209625.5|209475.5|209626.9|209476.9|209618.5|209468.5|20
1639012540000|2021-12-09 01:15:40|209625.1|209475.1|209617.4|209467.4|209626|209476|209613.7|209463.7|12
1639012550000|2021-12-09 01:15:50|209618.4|209468.4|209621|209471|209623.9|209473.9|209616.8|209466.8|14
1639012560000|2021-12-09 01:16:00|209621.1|209471.1|209627.4|209477.4|209634.3|209484.3|209615|209465|19
1639012570000|2021-12-09 01:16:10|209627.5|209477.5|209625.2|209475.2|209627.5|209477.5|209624.8|209474.8|17
1639012580000|2021-12-09 01:16:20|209620.8|209470.8|209617.5|209467.5|209625.2|209475.2|209616.7|209466.7|15
1639012590000|2021-12-09 01:16:30|209616.6|209466.6|209618.5|209468.5|209620.5|209470.5|209616.6|209466.6|9
1639012600000|2021-12-09 01:16:40|209618.3|209468.3|209619.2|209469.2|209619.6|209469.6|209618.3|209468.3|9
1639012610000|2021-12-09 01:16:50|209621.9|209471.9|209625|209475|209625|209475|209621.5|209471.5|12
1639012620000|2021-12-09 01:17:00|209623.2|209473.2|209618.2|209468.2|209624.7|209474.7|209611.1|209461.1|20
1639012630000|2021-12-09 01:17:10|209602.2|209452.2|209604.8|209454.8|209605.6|209455.6|209598.5|209448.5|19
1639012640000|2021-12-09 01:17:20|209603.9|209453.9|209607.2|209457.2|209607.2|209457.2|209597.7|209447.7|21
1639012650000|2021-12-09 01:17:30|209608|209458|209604.6|209454.6|209608|209458|209598.4|209448.4|12
1639012660000|2021-12-09 01:17:40|209601.2|209451.2|209604.2|209454.2|209607.3|209457.3|209601.2|209451.2|12
1639012670000|2021-12-09 01:17:50|209604.8|209454.8|209607.7|209457.7|209609.8|209459.8|209604.5|209454.5|8
1639012680000|2021-12-09 01:18:00|209613|209463|209611|209461|209617.1|209467.1|209608.3|209458.3|12
1639012690000|2021-12-09 01:18:10|209608.9|209458.9|209610.4|209460.4|209611.8|209461.8|209608.1|209458.1|14
1639012700000|2021-12-09 01:18:20|209608.8|209458.8|209610.7|209460.7|209612.4|209462.4|209608.8|209458.8|12
1639012710000|2021-12-09 01:18:30|209610.4|209460.4|209611.2|209461.2|209611.2|209461.2|209606|209456|7
1639012720000|2021-12-09 01:18:40|209609.4|209459.4|209608.2|209458.2|209611|209461|209608.2|209458.2|5
1639012730000|2021-12-09 01:18:50|209612.5|209462.5|209610.7|209460.7|209612.6|209462.6|209610.2|209460.2|9
1639012740000|2021-12-09 01:19:00|209609.4|209459.4|209612.1|209462.1|209613.8|209463.8|209609.4|209459.4|15
1639012750000|2021-12-09 01:19:10|209611.3|209461.3|209612.5|209462.5|209614|209464|209609.2|209459.2|7
1639012760000|2021-12-09 01:19:20|209613.2|209463.2|209611.9|209461.9|209615.3|209465.3|209610.1|209460.1|21
1639012770000|2021-12-09 01:19:30|209612.2|209462.2|209610.9|209460.9|209612.2|209462.2|209607.9|209457.9|17
1639012780000|2021-12-09 01:19:40|209610.8|209460.8|209614.1|209464.1|209614.1|209464.1|209609.5|209459.5|15
1639012790000|2021-12-09 01:19:50|209614.4|209464.4|209612.8|209462.8|209614.4|209464.4|209608.7|209458.7|7
1639012800000|2021-12-09 01:20:00|209615.7|209465.7|209613.3|209463.3|209615.7|209465.7|209611.7|209461.7|16
1639012810000|2021-12-09 01:20:10|209613.2|209463.2|209608.5|209458.5|209613.2|209463.2|209608.1|209458.1|16
1639012820000|2021-12-09 01:20:20|209609.5|209459.5|209608.8|209458.8|209611|209461|209608.1|209458.1|7
1639012830000|2021-12-09 01:20:30|209607.7|209457.7|209608.6|209458.6|209609.2|209459.2|209607.7|209457.7|6
1639012840000|2021-12-09 01:20:40|209609.6|209459.6|209612|209462|209612|209462|209607.2|209457.2|8
1639012850000|2021-12-09 01:20:50|209618.9|209468.9|209612.8|209462.8|209618.9|209468.9|209609.5|209459.5|7
1639012860000|2021-12-09 01:21:00|209609.1|209459.1|209607.5|209457.5|209611.7|209461.7|209606.9|209456.9|4
1639012870000|2021-12-09 01:21:10|209607.3|209457.3|209609.8|209459.8|209609.8|209459.8|209605.9|209455.9|6
1639012880000|2021-12-09 01:21:20|209610.2|209460.2|209607|209457|209610.2|209460.2|209606.2|209456.2|5
1639012890000|2021-12-09 01:21:30|209607.4|209457.4|209611.7|209461.7|209612.6|209462.6|209607.4|209457.4|10
1639012900000|2021-12-09 01:21:40|209611.9|209461.9|209611.4|209461.4|209617.4|209467.4|209609.2|209459.2|13
1639012910000|2021-12-09 01:21:50|209611.6|209461.6|209613.6|209463.6|209614.6|209464.6|209611.6|209461.6|13
1639012920000|2021-12-09 01:22:00|209613|209463|209612.8|209462.8|209613.7|209463.7|209612.3|209462.3|10
1639012930000|2021-12-09 01:22:10|209612.6|209462.6|209613.1|209463.1|209613.6|209463.6|209611.9|209461.9|8
1639012940000|2021-12-09 01:22:20|209612.7|209462.7|209612.5|209462.5|209612.7|209462.7|209611.1|209461.1|6
1639012950000|2021-12-09 01:22:30|209619.2|209469.2|209611|209461|209619.5|209469.5|209611|209461|6
1639012960000|2021-12-09 01:22:40|209609.7|209459.7|209612.7|209462.7|209616.5|209466.5|209602.8|209452.8|10
1639012970000|2021-12-09 01:22:50|209611|209461|209613|209463|209613|209463|209611|209461|6
1639012980000|2021-12-09 01:23:00|209612.5|209462.5|209613.4|209463.4|209614.3|209464.3|209612.5|209462.5|6
1639012990000|2021-12-09 01:23:10|209614.4|209464.4|209616.1|209466.1|209616.8|209466.8|209613|209463|17
1639013000000|2021-12-09 01:23:20|209619.3|209469.3|209617.3|209467.3|209619.3|209469.3|209616.2|209466.2|26
1639013010000|2021-12-09 01:23:30|209617.1|209467.1|209610.4|209460.4|209617.3|209467.3|209609.8|209459.8|17
1639013020000|2021-12-09 01:23:40|209611.3|209461.3|209592.3|209442.3|209615.3|209465.3|209592.3|209442.3|17
1639013030000|2021-12-09 01:23:50|209595.3|209445.3|209577.2|209427.2|209595.3|209445.3|209571.6|209421.6|16
1639013040000|2021-12-09 01:24:00|209574.4|209424.4|209584.8|209434.8|209584.8|209434.8|209568|209418|15
1639013050000|2021-12-09 01:24:10|209585.2|209435.2|209583.8|209433.8|209585.2|209435.2|209577.1|209427.1|9
1639013060000|2021-12-09 01:24:20|209580.2|209430.2|209611.3|209461.3|209613.2|209463.2|209578.9|209428.9|19
1639013070000|2021-12-09 01:24:30|209612.4|209462.4|209613.8|209463.8|209616.5|209466.5|209611.3|209461.3|13
1639013080000|2021-12-09 01:24:40|209614.3|209464.3|209614.6|209464.6|209615.9|209465.9|209612.6|209462.6|15
1639013090000|2021-12-09 01:24:50|209614.4|209464.4|209612.8|209462.8|209614.4|209464.4|209612.8|209462.8|8
1639013100000|2021-12-09 01:25:00|209613|209463|209608.8|209458.8|209613|209463|209605.7|209455.7|7
1639013110000|2021-12-09 01:25:10|209608.2|209458.2|209603.5|209453.5|209611.8|209461.8|209603.5|209453.5|8
1639013120000|2021-12-09 01:25:20|209605|209455|209603.4|209453.4|209608|209458|209602.7|209452.7|6
1639013130000|2021-12-09 01:25:30|209606|209456|209601|209451|209606|209456|209601|209451|4
1639013140000|2021-12-09 01:25:40|209607.9|209457.9|209607.4|209457.4|209609.9|209459.9|209607.1|209457.1|7
1639013150000|2021-12-09 01:25:50|209605.2|209455.2|209622.3|209472.3|209622.3|209472.3|209605.2|209455.2|9
1639013160000|2021-12-09 01:26:00|209620.6|209470.6|209619.3|209469.3|209620.6|209470.6|209618.1|209468.1|7
1639013170000|2021-12-09 01:26:10|209619.6|209469.6|209611.5|209461.5|209619.6|209469.6|209611.5|209461.5|8
1639013180000|2021-12-09 01:26:20|209612|209462|209610.7|209460.7|209612|209462|209610.7|209460.7|6
1639013190000|2021-12-09 01:26:30|209608.3|209458.3|209612.2|209462.2|209613.3|209463.3|209608.3|209458.3|8
1639013200000|2021-12-09 01:26:40|209611.2|209461.2|209613.8|209463.8|209614.7|209464.7|209611.1|209461.1|8
1639013210000|2021-12-09 01:26:50|209614.8|209464.8|209583.1|209433.1|209616.6|209466.6|209574.9|209424.9|22
1639013220000|2021-12-09 01:27:00|209583.6|209433.6|209586.3|209436.3|209587|209437|209581.2|209431.2|25
1639013230000|2021-12-09 01:27:10|209586.2|209436.2|209584.5|209434.5|209586.2|209436.2|209584|209434|18
1639013240000|2021-12-09 01:27:20|209584.9|209434.9|209578.1|209428.1|209586.4|209436.4|209564.3|209414.3|19
1639013250000|2021-12-09 01:27:30|209577.8|209427.8|209583.5|209433.5|209586.9|209436.9|209577.8|209427.8|19
1639013260000|2021-12-09 01:27:40|209583.6|209433.6|209586.4|209436.4|209587.3|209437.3|209582.3|209432.3|17
1639013270000|2021-12-09 01:27:50|209586.9|209436.9|209583.2|209433.2|209588.4|209438.4|209583.2|209433.2|10
1639013280000|2021-12-09 01:28:00|209583.5|209433.5|209581.8|209431.8|209584.3|209434.3|209581.8|209431.8|14
1639013290000|2021-12-09 01:28:10|209582.5|209432.5|209579.6|209429.6|209583.3|209433.3|209578.2|209428.2|14
1639013300000|2021-12-09 01:28:20|209580.1|209430.1|209582.1|209432.1|209582.1|209432.1|209580.1|209430.1|11
1639013310000|2021-12-09 01:28:30|209581.8|209431.8|209586.3|209436.3|209586.9|209436.9|209581.4|209431.4|15
1639013320000|2021-12-09 01:28:40|209586.1|209436.1|209584.7|209434.7|209586.1|209436.1|209584.2|209434.2|13
1639013330000|2021-12-09 01:28:50|209584.9|209434.9|209582.1|209432.1|209584.9|209434.9|209581.6|209431.6|10
1639013340000|2021-12-09 01:29:00|209582|209432|209586.2|209436.2|209586.9|209436.9|209582|209432|17
1639013350000|2021-12-09 01:29:10|209586.5|209436.5|209585.5|209435.5|209587.7|209437.7|209583.6|209433.6|19
1639013360000|2021-12-09 01:29:20|209586.5|209436.5|209594.7|209444.7|209597.3|209447.3|209576.9|209426.9|30
1639013370000|2021-12-09 01:29:30|209594.5|209444.5|209596.4|209446.4|209601.8|209451.8|209594|209444|13
1639013380000|2021-12-09 01:29:40|209597|209447|209587.9|209437.9|209599.8|209449.8|209587.9|209437.9|17
1639013390000|2021-12-09 01:29:50|209587.7|209437.7|209584|209434|209589.3|209439.3|209584|209434|13
1639013400000|2021-12-09 01:30:00|209585.8|209435.8|209582.6|209432.6|209588.5|209438.5|209578.8|209428.8|24
1639013410000|2021-12-09 01:30:10|209583.3|209433.3|209583.2|209433.2|209584.1|209434.1|209580|209430|19
1639013420000|2021-12-09 01:30:20|209582.3|209432.3|209584.1|209434.1|209584.3|209434.3|209580.1|209430.1|21
1639013430000|2021-12-09 01:30:30|209583.5|209433.5|209573.4|209423.4|209588.8|209438.8|209572.6|209422.6|24
1639013440000|2021-12-09 01:30:40|209573.6|209423.6|209573.6|209423.6|209574.7|209424.7|209571.9|209421.9|18
1639013450000|2021-12-09 01:30:50|209574|209424|209554.6|209404.6|209574|209424|209551.1|209401.1|15
1639013460000|2021-12-09 01:31:00|209558.6|209408.6|209554.4|209404.4|209562.7|209412.7|209554.1|209404.1|16
1639013470000|2021-12-09 01:31:10|209555.3|209405.3|209559.8|209409.8|209561.7|209411.7|209555.3|209405.3|14
1639013480000|2021-12-09 01:31:20|209560.2|209410.2|209563.1|209413.1|209563.8|209413.8|209560.2|209410.2|8
1639013490000|2021-12-09 01:31:30|209562.2|209412.2|209560.6|209410.6|209562.2|209412.2|209553.4|209403.4|20
1639013500000|2021-12-09 01:31:40|209560.2|209410.2|209561.5|209411.5|209561.5|209411.5|209557|209407|16
1639013510000|2021-12-09 01:31:50|209561.4|209411.4|209558.4|209408.4|209561.9|209411.9|209556.7|209406.7|11
1639013520000|2021-12-09 01:32:00|209558.2|209408.2|209558.8|209408.8|209564.4|209414.4|209558.2|209408.2|15
1639013530000|2021-12-09 01:32:10|209546.7|209396.7|209542.9|209392.9|209553.4|209403.4|209537.2|209387.2|30
1639013540000|2021-12-09 01:32:20|209545|209395|209543.9|209393.9|209545|209395|209537.4|209387.4|24
1639013550000|2021-12-09 01:32:30|209545|209395|209549.5|209399.5|209550.1|209400.1|209544.3|209394.3|11
1639013560000|2021-12-09 01:32:40|209553.5|209403.5|209532.7|209382.7|209554.2|209404.2|209532.7|209382.7|14
1639013570000|2021-12-09 01:32:50|209535.9|209385.9|209542|209392|209542.6|209392.6|209535.9|209385.9|17
1639013580000|2021-12-09 01:33:00|209542.2|209392.2|209543.2|209393.2|209543.4|209393.4|209542.2|209392.2|12
1639013590000|2021-12-09 01:33:10|209543.6|209393.6|209544.7|209394.7|209544.7|209394.7|209541.9|209391.9|18
1639013600000|2021-12-09 01:33:20|209546|209396|209546.4|209396.4|209548.6|209398.6|209536.4|209386.4|26
1639013610000|2021-12-09 01:33:30|209546.8|209396.8|209548.4|209398.4|209548.6|209398.6|209546.6|209396.6|19
1639013620000|2021-12-09 01:33:40|209548.3|209398.3|209549.7|209399.7|209550.4|209400.4|209547.7|209397.7|20
1639013630000|2021-12-09 01:33:50|209546.7|209396.7|209545.8|209395.8|209548.5|209398.5|209541.8|209391.8|20
1639013640000|2021-12-09 01:34:00|209544|209394|209568.7|209418.7|209574.3|209424.3|209543.3|209393.3|30
1639013650000|2021-12-09 01:34:10|209567.6|209417.6|209565.8|209415.8|209572|209422|209563.9|209413.9|16
1639013660000|2021-12-09 01:34:20|209567|209417|209566.3|209416.3|209568.2|209418.2|209563.1|209413.1|14
1639013670000|2021-12-09 01:34:30|209567.2|209417.2|209566.3|209416.3|209569.8|209419.8|209561.4|209411.4|11
1639013680000|2021-12-09 01:34:40|209567.4|209417.4|209553|209403|209567.4|209417.4|209547.5|209397.5|21
1639013690000|2021-12-09 01:34:50|209554.1|209404.1|209557.3|209407.3|209563.5|209413.5|209541.1|209391.1|20
1639013700000|2021-12-09 01:35:00|209556.2|209406.2|209555.7|209405.7|209558|209408|209555.2|209405.2|16
1639013710000|2021-12-09 01:35:10|209558.1|209408.1|209559.3|209409.3|209560.5|209410.5|209554.1|209404.1|20
1639013720000|2021-12-09 01:35:20|209559.6|209409.6|209553.3|209403.3|209562.3|209412.3|209548.3|209398.3|18
1639013730000|2021-12-09 01:35:30|209557.9|209407.9|209541.3|209391.3|209557.9|209407.9|209539.6|209389.6|25
1639013740000|2021-12-09 01:35:40|209542.1|209392.1|209546.3|209396.3|209547.1|209397.1|209542.1|209392.1|14
1639013750000|2021-12-09 01:35:50|209546.7|209396.7|209543.8|209393.8|209548.2|209398.2|209534.6|209384.6|21
1639013760000|2021-12-09 01:36:00|209543.6|209393.6|209545.4|209395.4|209545.9|209395.9|209543.6|209393.6|14
1639013770000|2021-12-09 01:36:10|209545.6|209395.6|209545.8|209395.8|209546.2|209396.2|209544.8|209394.8|16
1639013780000|2021-12-09 01:36:20|209545.7|209395.7|209547.2|209397.2|209547.4|209397.4|209545.1|209395.1|17
1639013790000|2021-12-09 01:36:30|209546.8|209396.8|209547.5|209397.5|209548.4|209398.4|209545|209395|10
1639013800000|2021-12-09 01:36:40|209547|209397|209546.2|209396.2|209548.2|209398.2|209546.2|209396.2|14
1639013810000|2021-12-09 01:36:50|209546.5|209396.5|209543.3|209393.3|209547.4|209397.4|209543.3|209393.3|15
1639013820000|2021-12-09 01:37:00|209543.2|209393.2|209545.3|209395.3|209546|209396|209543.2|209393.2|10
1639013830000|2021-12-09 01:37:10|209545.2|209395.2|209547|209397|209547.1|209397.1|209545.1|209395.1|12
1639013840000|2021-12-09 01:37:20|209547.1|209397.1|209557.6|209407.6|209560.1|209410.1|209545.7|209395.7|22
1639013850000|2021-12-09 01:37:30|209557.7|209407.7|209558.1|209408.1|209559.8|209409.8|209557.7|209407.7|15
1639013860000|2021-12-09 01:37:40|209558.5|209408.5|209559.4|209409.4|209560.1|209410.1|209558.3|209408.3|15
1639013870000|2021-12-09 01:37:50|209559.3|209409.3|209560.1|209410.1|209563.4|209413.4|209559.3|209409.3|14
1639013880000|2021-12-09 01:38:00|209560.4|209410.4|209545.5|209395.5|209560.4|209410.4|209545.5|209395.5|21
1639013890000|2021-12-09 01:38:10|209546.8|209396.8|209547.2|209397.2|209548.6|209398.6|209543.6|209393.6|17
1639013900000|2021-12-09 01:38:20|209546.7|209396.7|209543.4|209393.4|209547.4|209397.4|209541.9|209391.9|14
1639013910000|2021-12-09 01:38:30|209545.9|209395.9|209546.1|209396.1|209547.4|209397.4|209542.9|209392.9|18
1639013920000|2021-12-09 01:38:40|209546.7|209396.7|209540.4|209390.4|209546.7|209396.7|209539|209389|11
1639013930000|2021-12-09 01:38:50|209540.8|209390.8|209542.2|209392.2|209546.3|209396.3|209539.6|209389.6|17
1639013940000|2021-12-09 01:39:00|209541.5|209391.5|209546.9|209396.9|209547.2|209397.2|209539.5|209389.5|17
1639013950000|2021-12-09 01:39:10|209545.4|209395.4|209545.2|209395.2|209548.6|209398.6|209541.3|209391.3|17
1639013960000|2021-12-09 01:39:20|209545.8|209395.8|209547.6|209397.6|209547.6|209397.6|209544.3|209394.3|8
1639013970000|2021-12-09 01:39:30|209547.3|209397.3|209549.9|209399.9|209549.9|209399.9|209547.3|209397.3|7
1639013980000|2021-12-09 01:39:40|209550.8|209400.8|209551.4|209401.4|209555.4|209405.4|209547|209397|20
1639013990000|2021-12-09 01:39:50|209549.2|209399.2|209550.7|209400.7|209553.6|209403.6|209547.7|209397.7|15
1639014000000|2021-12-09 01:40:00|209551|209401|209553.4|209403.4|209553.5|209403.5|209548.1|209398.1|15
1639014010000|2021-12-09 01:40:10|209551|209401|209553.5|209403.5|209554.6|209404.6|209549.2|209399.2|11
1639014020000|2021-12-09 01:40:20|209553.4|209403.4|209549.1|209399.1|209555.9|209405.9|209548.7|209398.7|9
1639014030000|2021-12-09 01:40:30|209547.7|209397.7|209553.5|209403.5|209555.5|209405.5|209547.7|209397.7|12
1639014040000|2021-12-09 01:40:40|209552.1|209402.1|209549.8|209399.8|209552.2|209402.2|209548.8|209398.8|10
1639014050000|2021-12-09 01:40:50|209550.6|209400.6|209547.4|209397.4|209552.7|209402.7|209547.4|209397.4|16
1639014060000|2021-12-09 01:41:00|209547.8|209397.8|209546|209396|209548.7|209398.7|209546|209396|11
1639014070000|2021-12-09 01:41:10|209546.7|209396.7|209549|209399|209550.1|209400.1|209546.7|209396.7|11
1639014080000|2021-12-09 01:41:20|209550.3|209400.3|209547.7|209397.7|209551|209401|209547.1|209397.1|10
1639014090000|2021-12-09 01:41:30|209547.3|209397.3|209551.2|209401.2|209553.1|209403.1|209547.3|209397.3|14
1639014100000|2021-12-09 01:41:40|209551|209401|209551|209401|209553|209403|209549.8|209399.8|8
1639014110000|2021-12-09 01:41:50|209550.9|209400.9|209552.2|209402.2|209553.1|209403.1|209547.8|209397.8|7
1639014120000|2021-12-09 01:42:00|209552.7|209402.7|209553.3|209403.3|209556|209406|209550.1|209400.1|18
1639014130000|2021-12-09 01:42:10|209553.6|209403.6|209552.3|209402.3|209556.2|209406.2|209551.5|209401.5|14
1639014140000|2021-12-09 01:42:20|209550.3|209400.3|209551.8|209401.8|209555.8|209405.8|209550.3|209400.3|10
1639014150000|2021-12-09 01:42:30|209550.4|209400.4|209551.2|209401.2|209554.4|209404.4|209550.4|209400.4|11
1639014160000|2021-12-09 01:42:40|209550.6|209400.6|209548|209398|209550.6|209400.6|209548|209398|5
1639014170000|2021-12-09 01:42:50|209548.6|209398.6|209551.1|209401.1|209553.7|209403.7|209548.6|209398.6|11
1639014180000|2021-12-09 01:43:00|209549.4|209399.4|209554.1|209404.1|209557.1|209407.1|209547.6|209397.6|11
1639014190000|2021-12-09 01:43:10|209554.3|209404.3|209550.4|209400.4|209554.6|209404.6|209543.6|209393.6|10
1639014200000|2021-12-09 01:43:20|209553.1|209403.1|209559.1|209409.1|209561.4|209411.4|209551.6|209401.6|11
1639014210000|2021-12-09 01:43:30|209558.9|209408.9|209551.4|209401.4|209558.9|209408.9|209551|209401|15
1639014220000|2021-12-09 01:43:40|209553.2|209403.2|209551.9|209401.9|209553.6|209403.6|209549.6|209399.6|11
1639014230000|2021-12-09 01:43:50|209553|209403|209546.6|209396.6|209553|209403|209546.4|209396.4|13
1639014240000|2021-12-09 01:44:00|209547|209397|209551.7|209401.7|209555.5|209405.5|209546.6|209396.6|13
1639014250000|2021-12-09 01:44:10|209551.8|209401.8|209551.8|209401.8|209551.8|209401.8|209549.8|209399.8|10
1639014260000|2021-12-09 01:44:20|209551.1|209401.1|209547.4|209397.4|209551.2|209401.2|209542.4|209392.4|18
1639014270000|2021-12-09 01:44:30|209547.9|209397.9|209544.3|209394.3|209547.9|209397.9|209542.6|209392.6|10
1639014280000|2021-12-09 01:44:40|209543.3|209393.3|209548.9|209398.9|209549.4|209399.4|209541.9|209391.9|13
1639014290000|2021-12-09 01:44:50|209548.6|209398.6|209549.4|209399.4|209550|209400|209548.5|209398.5|10
1639014300000|2021-12-09 01:45:00|209550.8|209400.8|209550.5|209400.5|209550.8|209400.8|209548.7|209398.7|12
1639014310000|2021-12-09 01:45:10|209550|209400|209549.8|209399.8|209550.1|209400.1|209549.6|209399.6|8
1639014320000|2021-12-09 01:45:20|209549.7|209399.7|209548|209398|209551.2|209401.2|209545.8|209395.8|14
1639014330000|2021-12-09 01:45:30|209547.7|209397.7|209546.6|209396.6|209547.7|209397.7|209545.1|209395.1|7
1639014340000|2021-12-09 01:45:40|209545.6|209395.6|209548.3|209398.3|209548.3|209398.3|209545.6|209395.6|7
1639014350000|2021-12-09 01:45:50|209546.5|209396.5|209545.7|209395.7|209551.3|209401.3|209545.5|209395.5|10
1639014360000|2021-12-09 01:46:00|209546|209396|209545.9|209395.9|209548.9|209398.9|209545.8|209395.8|8
1639014370000|2021-12-09 01:46:10|209545.8|209395.8|209547.6|209397.6|209549.4|209399.4|209544.7|209394.7|11
1639014380000|2021-12-09 01:46:20|209549.5|209399.5|209580.4|209430.4|209582.3|209432.3|209549.5|209399.5|20
1639014390000|2021-12-09 01:46:30|209580|209430|209579.7|209429.7|209583.3|209433.3|209578.8|209428.8|22
1639014400000|2021-12-09 01:46:40|209579.5|209429.5|209576.2|209426.2|209579.5|209429.5|209575.5|209425.5|10
1639014410000|2021-12-09 01:46:50|209576.3|209426.3|209577.9|209427.9|209578.4|209428.4|209576.1|209426.1|13
1639014420000|2021-12-09 01:47:00|209577.7|209427.7|209580.4|209430.4|209581.5|209431.5|209577.7|209427.7|14
1639014430000|2021-12-09 01:47:10|209579.8|209429.8|209577.6|209427.6|209580.1|209430.1|209576.7|209426.7|6
1639014440000|2021-12-09 01:47:20|209576.8|209426.8|209578|209428|209578.4|209428.4|209575.7|209425.7|11
1639014450000|2021-12-09 01:47:30|209576.3|209426.3|209579.8|209429.8|209580.2|209430.2|209576.3|209426.3|13
1639014460000|2021-12-09 01:47:40|209579.7|209429.7|209578.7|209428.7|209579.8|209429.8|209577.5|209427.5|8
1639014470000|2021-12-09 01:47:50|209578.8|209428.8|209576.6|209426.6|209580.1|209430.1|209572.6|209422.6|13
1639014480000|2021-12-09 01:48:00|209576.8|209426.8|209577.2|209427.2|209578.4|209428.4|209576.6|209426.6|7
1639014490000|2021-12-09 01:48:10|209577|209427|209574.4|209424.4|209578.2|209428.2|209572|209422|8
1639014500000|2021-12-09 01:48:20|209577.6|209427.6|209577.8|209427.8|209578|209428|209576.7|209426.7|7
1639014510000|2021-12-09 01:48:30|209578|209428|209583.4|209433.4|209583.4|209433.4|209577.5|209427.5|13
1639014520000|2021-12-09 01:48:40|209583.2|209433.2|209578|209428|209583.2|209433.2|209575.8|209425.8|6
1639014530000|2021-12-09 01:48:50|209579.9|209429.9|209580|209430|209580|209430|209578.5|209428.5|4
1639014540000|2021-12-09 01:49:00|209577.2|209427.2|209582|209432|209582|209432|209574.8|209424.8|15
1639014550000|2021-12-09 01:49:10|209581.2|209431.2|209580.5|209430.5|209581.8|209431.8|209579.3|209429.3|7
1639014560000|2021-12-09 01:49:20|209581|209431|209583|209433|209583|209433|209580.4|209430.4|11
1639014570000|2021-12-09 01:49:30|209582.2|209432.2|209575.4|209425.4|209582.2|209432.2|209574.1|209424.1|11
1639014580000|2021-12-09 01:49:40|209579.6|209429.6|209578|209428|209579.8|209429.8|209578|209428|6
1639014590000|2021-12-09 01:49:50|209578.3|209428.3|209583.5|209433.5|209584.1|209434.1|209578.3|209428.3|15
1639014600000|2021-12-09 01:50:00|209584.9|209434.9|209577.9|209427.9|209584.9|209434.9|209576|209426|22
1639014610000|2021-12-09 01:50:10|209577.3|209427.3|209574.1|209424.1|209578.8|209428.8|209573.6|209423.6|12
1639014620000|2021-12-09 01:50:20|209575.2|209425.2|209581.7|209431.7|209584|209434|209575.2|209425.2|16
1639014630000|2021-12-09 01:50:30|209582.1|209432.1|209583.2|209433.2|209583.8|209433.8|209581.6|209431.6|11
1639014640000|2021-12-09 01:50:40|209582.7|209432.7|209577.9|209427.9|209582.7|209432.7|209576.6|209426.6|16
1639014650000|2021-12-09 01:50:50|209577.7|209427.7|209580.9|209430.9|209581.7|209431.7|209577.7|209427.7|8
1639014660000|2021-12-09 01:51:00|209581.2|209431.2|209568.7|209418.7|209581.2|209431.2|209560.8|209410.8|18
1639014670000|2021-12-09 01:51:10|209572.6|209422.6|209572.6|209422.6|209572.7|209422.7|209570.7|209420.7|8
1639014680000|2021-12-09 01:51:20|209572.8|209422.8|209570.8|209420.8|209573.1|209423.1|209570.8|209420.8|15
1639014690000|2021-12-09 01:51:30|209570.5|209420.5|209568.3|209418.3|209570.8|209420.8|209565.5|209415.5|11
1639014700000|2021-12-09 01:51:40|209568.1|209418.1|209567|209417|209568.6|209418.6|209565.6|209415.6|16
1639014710000|2021-12-09 01:51:50|209567.3|209417.3|209571.3|209421.3|209571.3|209421.3|209567.2|209417.2|16
1639014720000|2021-12-09 01:52:00|209571.1|209421.1|209545.2|209395.2|209571.1|209421.1|209539.1|209389.1|19
1639014730000|2021-12-09 01:52:10|209545|209395|209546.3|209396.3|209549.2|209399.2|209545|209395|11
1639014740000|2021-12-09 01:52:20|209547.6|209397.6|209540.8|209390.8|209548|209398|209540.8|209390.8|15
1639014750000|2021-12-09 01:52:30|209539|209389|209543.8|209393.8|209546.1|209396.1|209538.7|209388.7|13
1639014760000|2021-12-09 01:52:40|209544.5|209394.5|209542|209392|209544.6|209394.6|209540.4|209390.4|8
1639014770000|2021-12-09 01:52:50|209541.7|209391.7|209544|209394|209544|209394|209539|209389|14
1639014780000|2021-12-09 01:53:00|209544.4|209394.4|209546.8|209396.8|209547.9|209397.9|209541.7|209391.7|12
1639014790000|2021-12-09 01:53:10|209547.1|209397.1|209530.6|209380.6|209547.9|209397.9|209521.4|209371.4|17
1639014800000|2021-12-09 01:53:20|209531|209381|209535.9|209385.9|209535.9|209385.9|209531|209381|16
1639014810000|2021-12-09 01:53:30|209536.2|209386.2|209536.7|209386.7|209536.8|209386.8|209535.3|209385.3|14
1639014820000|2021-12-09 01:53:40|209536.6|209386.6|209529.3|209379.3|209536.6|209386.6|209528.5|209378.5|13
1639014830000|2021-12-09 01:53:50|209529.8|209379.8|209537|209387|209538.5|209388.5|209529.8|209379.8|15
1639014840000|2021-12-09 01:54:00|209537.8|209387.8|209534.8|209384.8|209540|209390|209534.8|209384.8|11
1639014850000|2021-12-09 01:54:10|209535.2|209385.2|209532.4|209382.4|209536.7|209386.7|209531.8|209381.8|17
1639014860000|2021-12-09 01:54:20|209533.6|209383.6|209536.6|209386.6|209536.7|209386.7|209533.6|209383.6|13
1639014870000|2021-12-09 01:54:30|209536.7|209386.7|209533.4|209383.4|209536.7|209386.7|209531.5|209381.5|8
1639014880000|2021-12-09 01:54:40|209537.8|209387.8|209531.6|209381.6|209537.8|209387.8|209528.8|209378.8|9
1639014890000|2021-12-09 01:54:50|209530.2|209380.2|209529.9|209379.9|209531.1|209381.1|209529.6|209379.6|8
1639014900000|2021-12-09 01:55:00|209530.2|209380.2|209536.6|209386.6|209536.6|209386.6|209530.2|209380.2|8
1639014910000|2021-12-09 01:55:10|209531.1|209381.1|209532.5|209382.5|209535|209385|209531.1|209381.1|9
1639014920000|2021-12-09 01:55:20|209533.6|209383.6|209535.3|209385.3|209536.3|209386.3|209532.4|209382.4|9
1639014930000|2021-12-09 01:55:30|209535.1|209385.1|209535.9|209385.9|209537.8|209387.8|209528.3|209378.3|14
1639014940000|2021-12-09 01:55:40|209536.2|209386.2|209536.2|209386.2|209539.2|209389.2|209535.2|209385.2|14
1639014950000|2021-12-09 01:55:50|209536|209386|209537.5|209387.5|209538.2|209388.2|209536|209386|9
1639014960000|2021-12-09 01:56:00|209537.1|209387.1|209533.3|209383.3|209537.7|209387.7|209533.2|209383.2|10
1639014970000|2021-12-09 01:56:10|209534|209384|209532|209382|209535.5|209385.5|209532|209382|4
1639014980000|2021-12-09 01:56:20|209532.2|209382.2|209530.4|209380.4|209534.3|209384.3|209530.2|209380.2|9
1639014990000|2021-12-09 01:56:30|209528.4|209378.4|209533|209383|209534.7|209384.7|209525.2|209375.2|17
1639015000000|2021-12-09 01:56:40|209531.1|209381.1|209525.3|209375.3|209535.2|209385.2|209524.2|209374.2|8
1639015010000|2021-12-09 01:56:50|209524.2|209374.2|209530.4|209380.4|209530.4|209380.4|209524.2|209374.2|7
1639015020000|2021-12-09 01:57:00|209526.3|209376.3|209527.6|209377.6|209532.8|209382.8|209516.4|209366.4|14
1639015030000|2021-12-09 01:57:10|209528.7|209378.7|209527|209377|209528.7|209378.7|209524.9|209374.9|8
1639015040000|2021-12-09 01:57:20|209526.5|209376.5|209531.2|209381.2|209531.2|209381.2|209526.5|209376.5|10
1639015050000|2021-12-09 01:57:30|209534.2|209384.2|209539.2|209389.2|209539.2|209389.2|209528.1|209378.1|14
1639015060000|2021-12-09 01:57:40|209539.3|209389.3|209538.8|209388.8|209539.5|209389.5|209538.6|209388.6|14
1639015070000|2021-12-09 01:57:50|209539|209389|209535.7|209385.7|209539.3|209389.3|209535.7|209385.7|16
1639015080000|2021-12-09 01:58:00|209534.8|209384.8|209536.1|209386.1|209539.2|209389.2|209534.8|209384.8|17
1639015090000|2021-12-09 01:58:10|209533|209383|209539.7|209389.7|209539.9|209389.9|209533|209383|20
1639015100000|2021-12-09 01:58:20|209539.6|209389.6|209558.4|209408.4|209559.4|209409.4|209538.3|209388.3|24
1639015110000|2021-12-09 01:58:30|209558.6|209408.6|209560.5|209410.5|209560.6|209410.6|209558.3|209408.3|24
1639015120000|2021-12-09 01:58:40|209560.2|209410.2|209559.8|209409.8|209561.4|209411.4|209559.8|209409.8|15
1639015130000|2021-12-09 01:58:50|209559.9|209409.9|209560.9|209410.9|209562.3|209412.3|209559.9|209409.9|16
1639015140000|2021-12-09 01:59:00|209560.7|209410.7|209561.3|209411.3|209561.9|209411.9|209557.6|209407.6|14
1639015150000|2021-12-09 01:59:10|209561.1|209411.1|209572.2|209422.2|209573.4|209423.4|209561.1|209411.1|21
1639015160000|2021-12-09 01:59:20|209570.9|209420.9|209570.7|209420.7|209571.8|209421.8|209570.2|209420.2|11
1639015170000|2021-12-09 01:59:30|209571.7|209421.7|209570.4|209420.4|209571.9|209421.9|209570|209420|15
1639015180000|2021-12-09 01:59:40|209570.1|209420.1|209567.9|209417.9|209570.1|209420.1|209566.5|209416.5|25
1639015190000|2021-12-09 01:59:50|209567.6|209417.6|209567.6|209417.6|209569.6|209419.6|209565|209415|20
1639015200000|2021-12-09 02:00:00|209567.7|209417.7|209569.8|209419.8|209571.3|209421.3|209567.7|209417.7|22
1639015210000|2021-12-09 02:00:10|209570.2|209420.2|209570.7|209420.7|209570.7|209420.7|209569.2|209419.2|13
1639015220000|2021-12-09 02:00:20|209569.9|209419.9|209569.4|209419.4|209570.1|209420.1|209569|209419|14
1639015230000|2021-12-09 02:00:30|209568.3|209418.3|209569.2|209419.2|209569.6|209419.6|209568.3|209418.3|11
1639015240000|2021-12-09 02:00:40|209569.1|209419.1|209569.4|209419.4|209571.4|209421.4|209568.8|209418.8|13
1639015250000|2021-12-09 02:00:50|209569.2|209419.2|209570.7|209420.7|209570.7|209420.7|209568.9|209418.9|9
1639015260000|2021-12-09 02:01:00|209570.1|209420.1|209568.9|209418.9|209570.1|209420.1|209568|209418|9
1639015270000|2021-12-09 02:01:10|209567.8|209417.8|209568.6|209418.6|209568.6|209418.6|209566.8|209416.8|9
1639015280000|2021-12-09 02:01:20|209568.7|209418.7|209570.7|209420.7|209570.9|209420.9|209568.4|209418.4|11
1639015290000|2021-12-09 02:01:30|209571|209421|209569.1|209419.1|209571.1|209421.1|209568.1|209418.1|10
1639015300000|2021-12-09 02:01:40|209570|209420|209570.1|209420.1|209570.4|209420.4|209568.7|209418.7|12
1639015310000|2021-12-09 02:01:50|209569.5|209419.5|209569.1|209419.1|209570.8|209420.8|209568.6|209418.6|10
1639015320000|2021-12-09 02:02:00|209568.4|209418.4|209570.8|209420.8|209570.8|209420.8|209568.4|209418.4|9
1639015330000|2021-12-09 02:02:10|209572|209422|209573.2|209423.2|209573.2|209423.2|209570.9|209420.9|12
1639015340000|2021-12-09 02:02:20|209572.8|209422.8|209572.2|209422.2|209573.4|209423.4|209570.8|209420.8|12
1639015350000|2021-12-09 02:02:30|209571.4|209421.4|209573.9|209423.9|209573.9|209423.9|209570.8|209420.8|16
1639015360000|2021-12-09 02:02:40|209574.6|209424.6|209574.2|209424.2|209575.8|209425.8|209573.6|209423.6|7
1639015370000|2021-12-09 02:02:50|209575|209425|209574.5|209424.5|209577.1|209427.1|209573.1|209423.1|12
1639015380000|2021-12-09 02:03:00|209574.3|209424.3|209584.3|209434.3|209585.1|209435.1|209572.8|209422.8|15
1639015390000|2021-12-09 02:03:10|209582.3|209432.3|209577.5|209427.5|209584|209434|209574.3|209424.3|5
1639015400000|2021-12-09 02:03:20|209578.6|209428.6|209579.5|209429.5|209580.5|209430.5|209578.6|209428.6|5
1639015410000|2021-12-09 02:03:30|209580|209430|209574.9|209424.9|209582.4|209432.4|209574.9|209424.9|9
1639015420000|2021-12-09 02:03:40|209576.4|209426.4|209574.3|209424.3|209577.6|209427.6|209574.3|209424.3|10
1639015430000|2021-12-09 02:03:50|209574.9|209424.9|209574.1|209424.1|209577.2|209427.2|209573.4|209423.4|7
1639015440000|2021-12-09 02:04:00|209574.7|209424.7|209578.7|209428.7|209578.9|209428.9|209572.7|209422.7|8
1639015450000|2021-12-09 02:04:10|209579.2|209429.2|209578.3|209428.3|209579.2|209429.2|209578|209428|6
1639015460000|2021-12-09 02:04:20|209578.9|209428.9|209576.7|209426.7|209580.6|209430.6|209576.3|209426.3|9
1639015470000|2021-12-09 02:04:30|209577.6|209427.6|209579.3|209429.3|209579.3|209429.3|209576|209426|7
1639015480000|2021-12-09 02:04:40|209579.4|209429.4|209583.8|209433.8|209583.9|209433.9|209579|209429|12
1639015490000|2021-12-09 02:04:50|209583.9|209433.9|209583.9|209433.9|209584.3|209434.3|209583.5|209433.5|8
1639015500000|2021-12-09 02:05:00|209583.6|209433.6|209574.6|209424.6|209583.6|209433.6|209573.1|209423.1|13
1639015510000|2021-12-09 02:05:10|209573.6|209423.6|209578.3|209428.3|209578.3|209428.3|209573.6|209423.6|9
1639015520000|2021-12-09 02:05:20|209579.6|209429.6|209575.3|209425.3|209580.8|209430.8|209570.9|209420.9|11
1639015530000|2021-12-09 02:05:30|209576.1|209426.1|209576.7|209426.7|209576.7|209426.7|209573.1|209423.1|9
1639015540000|2021-12-09 02:05:40|209580|209430|209573.7|209423.7|209580|209430|209572.8|209422.8|15
1639015550000|2021-12-09 02:05:50|209574.2|209424.2|209578.4|209428.4|209578.4|209428.4|209574|209424|7
1639015560000|2021-12-09 02:06:00|209578.2|209428.2|209575.2|209425.2|209578.2|209428.2|209573.5|209423.5|9
1639015570000|2021-12-09 02:06:10|209575.6|209425.6|209583.3|209433.3|209583.3|209433.3|209572.6|209422.6|17
1639015580000|2021-12-09 02:06:20|209584.3|209434.3|209581.3|209431.3|209585.1|209435.1|209581.3|209431.3|11
1639015590000|2021-12-09 02:06:30|209582.6|209432.6|209580.1|209430.1|209582.6|209432.6|209575.8|209425.8|14
1639015600000|2021-12-09 02:06:40|209579.4|209429.4|209576.9|209426.9|209580|209430|209576.9|209426.9|9
1639015610000|2021-12-09 02:06:50|209581.1|209431.1|209578.8|209428.8|209583.3|209433.3|209571.6|209421.6|14
1639015620000|2021-12-09 02:07:00|209578.3|209428.3|209574.8|209424.8|209578.3|209428.3|209572.1|209422.1|13
1639015630000|2021-12-09 02:07:10|209575.6|209425.6|209571|209421|209575.6|209425.6|209571|209421|13
1639015640000|2021-12-09 02:07:20|209571.8|209421.8|209573.7|209423.7|209575.2|209425.2|209571.8|209421.8|9
1639015650000|2021-12-09 02:07:30|209574.2|209424.2|209574.1|209424.1|209575.1|209425.1|209570.6|209420.6|14
1639015660000|2021-12-09 02:07:40|209574.5|209424.5|209575.5|209425.5|209575.5|209425.5|209571|209421|11
1639015670000|2021-12-09 02:07:50|209576.6|209426.6|209577|209427|209577|209427|209572.9|209422.9|12
1639015680000|2021-12-09 02:08:00|209578.2|209428.2|209575.7|209425.7|209578.3|209428.3|209572.2|209422.2|13
1639015690000|2021-12-09 02:08:10|209571.1|209421.1|209568.1|209418.1|209572|209422|209566.3|209416.3|16
1639015700000|2021-12-09 02:08:20|209569.4|209419.4|209570.6|209420.6|209571|209421|209568.8|209418.8|8
1639015710000|2021-12-09 02:08:30|209571.4|209421.4|209568.1|209418.1|209572.1|209422.1|209568.1|209418.1|9
1639015720000|2021-12-09 02:08:40|209568.7|209418.7|209572|209422|209572|209422|209568.7|209418.7|7
1639015730000|2021-12-09 02:08:50|209570.7|209420.7|209575.7|209425.7|209575.7|209425.7|209570.7|209420.7|12
1639015740000|2021-12-09 02:09:00|209573.3|209423.3|209574.7|209424.7|209575.6|209425.6|209573.3|209423.3|9
1639015750000|2021-12-09 02:09:10|209574|209424|209573|209423|209574|209424|209569.7|209419.7|10
1639015760000|2021-12-09 02:09:20|209573.3|209423.3|209569.6|209419.6|209575.8|209425.8|209569.6|209419.6|7
1639015770000|2021-12-09 02:09:30|209568.9|209418.9|209574.1|209424.1|209575.3|209425.3|209568.9|209418.9|19
1639015780000|2021-12-09 02:09:40|209574|209424|209570.5|209420.5|209575.3|209425.3|209569.5|209419.5|16
1639015790000|2021-12-09 02:09:50|209573|209423|209578.5|209428.5|209578.5|209428.5|209568.9|209418.9|17
1639015800000|2021-12-09 02:10:00|209579.7|209429.7|209575.3|209425.3|209579.7|209429.7|209571.6|209421.6|12
1639015810000|2021-12-09 02:10:10|209576.5|209426.5|209577|209427|209577|209427|209572.8|209422.8|9
1639015820000|2021-12-09 02:10:20|209575.4|209425.4|209574.1|209424.1|209575.4|209425.4|209569|209419|11
1639015830000|2021-12-09 02:10:30|209574.3|209424.3|209572.6|209422.6|209576.7|209426.7|209571.9|209421.9|9
1639015840000|2021-12-09 02:10:40|209574.5|209424.5|209574.6|209424.6|209575.6|209425.6|209572.1|209422.1|11
1639015850000|2021-12-09 02:10:50|209578.1|209428.1|209571.8|209421.8|209580.2|209430.2|209570.2|209420.2|15
1639015860000|2021-12-09 02:11:00|209574.1|209424.1|209573.9|209423.9|209575.3|209425.3|209573.4|209423.4|11
1639015870000|2021-12-09 02:11:10|209573.1|209423.1|209577.6|209427.6|209578|209428|209573.1|209423.1|7
1639015880000|2021-12-09 02:11:20|209577.9|209427.9|209577.8|209427.8|209578.8|209428.8|209577.3|209427.3|11
1639015890000|2021-12-09 02:11:30|209577.3|209427.3|209577.6|209427.6|209579.3|209429.3|209577|209427|8
1639015900000|2021-12-09 02:11:40|209578.9|209428.9|209572.7|209422.7|209579.3|209429.3|209572.7|209422.7|10
1639015910000|2021-12-09 02:11:50|209572.1|209422.1|209573.1|209423.1|209573.4|209423.4|209570.4|209420.4|17
1639015920000|2021-12-09 02:12:00|209572.3|209422.3|209573.3|209423.3|209573.7|209423.7|209569.5|209419.5|19
1639015930000|2021-12-09 02:12:10|209574.3|209424.3|209582|209432|209583.2|209433.2|209572.5|209422.5|20
1639015940000|2021-12-09 02:12:20|209578.1|209428.1|209582.2|209432.2|209584.4|209434.4|209577.3|209427.3|15
1639015950000|2021-12-09 02:12:30|209579|209429|209585.7|209435.7|209587.2|209437.2|209578.3|209428.3|18
1639015960000|2021-12-09 02:12:40|209585.3|209435.3|209585.7|209435.7|209587.4|209437.4|209583.5|209433.5|20
1639015970000|2021-12-09 02:12:50|209586.4|209436.4|209586.2|209436.2|209587.7|209437.7|209584.4|209434.4|12
1639015980000|2021-12-09 02:13:00|209584.9|209434.9|209587.7|209437.7|209588|209438|209583.4|209433.4|16
1639015990000|2021-12-09 02:13:10|209587.8|209437.8|209585.8|209435.8|209592.5|209442.5|209585.8|209435.8|18
1639016000000|2021-12-09 02:13:20|209586.1|209436.1|209583.6|209433.6|209586.1|209436.1|209579.4|209429.4|14
1639016010000|2021-12-09 02:13:30|209583.1|209433.1|209581.3|209431.3|209583.1|209433.1|209581.2|209431.2|6
1639016020000|2021-12-09 02:13:40|209582.3|209432.3|209586.9|209436.9|209588.4|209438.4|209582.3|209432.3|9
1639016030000|2021-12-09 02:13:50|209587.3|209437.3|209586.9|209436.9|209589|209439|209577.9|209427.9|11
1639016040000|2021-12-09 02:14:00|209586.7|209436.7|209578.7|209428.7|209588.6|209438.6|209575.4|209425.4|17
1639016050000|2021-12-09 02:14:10|209579.7|209429.7|209580.7|209430.7|209581.8|209431.8|209578.2|209428.2|10
1639016060000|2021-12-09 02:14:20|209583.3|209433.3|209583.9|209433.9|209583.9|209433.9|209582.4|209432.4|11
1639016070000|2021-12-09 02:14:30|209583.1|209433.1|209576.3|209426.3|209583.4|209433.4|209576.3|209426.3|18
1639016080000|2021-12-09 02:14:40|209580.9|209430.9|209580.9|209430.9|209581.3|209431.3|209578.9|209428.9|14
1639016090000|2021-12-09 02:14:50|209580.8|209430.8|209579.9|209429.9|209580.8|209430.8|209579.4|209429.4|8
1639016100000|2021-12-09 02:15:00|209582.7|209432.7|209578.6|209428.6|209582.7|209432.7|209575.2|209425.2|14
1639016110000|2021-12-09 02:15:10|209577.8|209427.8|209574.9|209424.9|209580.1|209430.1|209573.6|209423.6|16
1639016120000|2021-12-09 02:15:20|209570.8|209420.8|209576.4|209426.4|209578.4|209428.4|209570.8|209420.8|18
1639016130000|2021-12-09 02:15:30|209582.8|209432.8|209578.8|209428.8|209583.1|209433.1|209578.8|209428.8|11
1639016140000|2021-12-09 02:15:40|209583.4|209433.4|209585.3|209435.3|209588.2|209438.2|209583.4|209433.4|6
1639016150000|2021-12-09 02:15:50|209586.3|209436.3|209584.8|209434.8|209586.3|209436.3|209584.2|209434.2|9
1639016160000|2021-12-09 02:16:00|209580.5|209430.5|209570.4|209420.4|209582.9|209432.9|209570.4|209420.4|18
1639016170000|2021-12-09 02:16:10|209572.4|209422.4|209572.9|209422.9|209589.1|209439.1|209572.4|209422.4|17
1639016180000|2021-12-09 02:16:20|209578.8|209428.8|209575.2|209425.2|209580.8|209430.8|209574.6|209424.6|8
1639016190000|2021-12-09 02:16:30|209574.6|209424.6|209572.9|209422.9|209574.9|209424.9|209572|209422|13
1639016200000|2021-12-09 02:16:40|209571.8|209421.8|209576.2|209426.2|209576.2|209426.2|209571|209421|18
1639016210000|2021-12-09 02:16:50|209576.4|209426.4|209580.9|209430.9|209581.3|209431.3|209573.8|209423.8|15
1639016220000|2021-12-09 02:17:00|209580.6|209430.6|209570.4|209420.4|209580.6|209430.6|209570.3|209420.3|16
1639016230000|2021-12-09 02:17:10|209572.2|209422.2|209578.3|209428.3|209579.1|209429.1|209570|209420|17
1639016240000|2021-12-09 02:17:20|209577.7|209427.7|209573.2|209423.2|209578.2|209428.2|209573.2|209423.2|15
1639016250000|2021-12-09 02:17:30|209573.3|209423.3|209578|209428|209583|209433|209572.7|209422.7|15
1639016260000|2021-12-09 02:17:40|209576.9|209426.9|209575.2|209425.2|209576.9|209426.9|209574.8|209424.8|7
1639016270000|2021-12-09 02:17:50|209575.6|209425.6|209570.3|209420.3|209576|209426|209570.3|209420.3|5
1639016280000|2021-12-09 02:18:00|209564.4|209414.4|209576.7|209426.7|209576.7|209426.7|209564.1|209414.1|11
1639016290000|2021-12-09 02:18:10|209575.9|209425.9|209576.3|209426.3|209577.8|209427.8|209575.2|209425.2|9
1639016300000|2021-12-09 02:18:20|209574.8|209424.8|209578.1|209428.1|209579.2|209429.2|209574|209424|5
1639016310000|2021-12-09 02:18:30|209576.9|209426.9|209577.3|209427.3|209577.3|209427.3|209573.8|209423.8|5
1639016320000|2021-12-09 02:18:40|209575.6|209425.6|209570|209420|209577.2|209427.2|209569.8|209419.8|8
1639016330000|2021-12-09 02:18:50|209571|209421|209576.8|209426.8|209580.1|209430.1|209566.5|209416.5|6
1639016340000|2021-12-09 02:19:00|209576.2|209426.2|209575.6|209425.6|209577.5|209427.5|209574.5|209424.5|8
1639016350000|2021-12-09 02:19:10|209577.3|209427.3|209581.7|209431.7|209583.2|209433.2|209575.8|209425.8|5
1639016360000|2021-12-09 02:19:20|209577.8|209427.8|209575.4|209425.4|209580.4|209430.4|209575.4|209425.4|4
1639016370000|2021-12-09 02:19:30|209575.6|209425.6|209574.8|209424.8|209575.6|209425.6|209574.3|209424.3|4
1639016380000|2021-12-09 02:19:40|209569|209419|209574.9|209424.9|209586.1|209436.1|209569|209419|13
1639016390000|2021-12-09 02:19:50|209574.2|209424.2|209559.5|209409.5|209575.6|209425.6|209559.5|209409.5|14
1639016400000|2021-12-09 02:20:00|209561.4|209411.4|209570.1|209420.1|209571.5|209421.5|209559.9|209409.9|13
1639016410000|2021-12-09 02:20:10|209568.6|209418.6|209565.8|209415.8|209568.9|209418.9|209565.8|209415.8|16
1639016420000|2021-12-09 02:20:20|209566.4|209416.4|209566|209416|209570.7|209420.7|209565.8|209415.8|10
1639016430000|2021-12-09 02:20:30|209565.9|209415.9|209564|209414|209565.9|209415.9|209562.2|209412.2|10
1639016440000|2021-12-09 02:20:40|209564.1|209414.1|209566.1|209416.1|209572.3|209422.3|209563.5|209413.5|10
1639016450000|2021-12-09 02:20:50|209566.3|209416.3|209563.3|209413.3|209572.4|209422.4|209562.8|209412.8|17
1639016460000|2021-12-09 02:21:00|209562.3|209412.3|209565.1|209415.1|209566.1|209416.1|209562.3|209412.3|11
1639016470000|2021-12-09 02:21:10|209565|209415|209567.2|209417.2|209569.4|209419.4|209563.9|209413.9|12
1639016480000|2021-12-09 02:21:20|209565.7|209415.7|209558.8|209408.8|209566.5|209416.5|209557.7|209407.7|16
1639016490000|2021-12-09 02:21:30|209558.6|209408.6|209563|209413|209570.2|209420.2|209558.6|209408.6|15
1639016500000|2021-12-09 02:21:40|209563.1|209413.1|209560.9|209410.9|209563.4|209413.4|209559.6|209409.6|8
1639016510000|2021-12-09 02:21:50|209563.1|209413.1|209563.9|209413.9|209568.7|209418.7|209562.7|209412.7|10
1639016520000|2021-12-09 02:22:00|209564.4|209414.4|209562.4|209412.4|209565|209415|209562|209412|13
1639016530000|2021-12-09 02:22:10|209562.9|209412.9|209571.4|209421.4|209571.4|209421.4|209559.4|209409.4|7
1639016540000|2021-12-09 02:22:20|209569.3|209419.3|209551|209401|209569.3|209419.3|209551|209401|22
1639016550000|2021-12-09 02:22:30|209550.7|209400.7|209548.5|209398.5|209551|209401|209547.9|209397.9|15
1639016560000|2021-12-09 02:22:40|209548.9|209398.9|209556.4|209406.4|209558.2|209408.2|209548.9|209398.9|7
1639016570000|2021-12-09 02:22:50|209555.6|209405.6|209547.5|209397.5|209556.6|209406.6|209546.9|209396.9|13
1639016580000|2021-12-09 02:23:00|209548.6|209398.6|209557.6|209407.6|209557.6|209407.6|209547.9|209397.9|17
1639016590000|2021-12-09 02:23:10|209556.6|209406.6|209553.1|209403.1|209556.6|209406.6|209552.4|209402.4|14
1639016600000|2021-12-09 02:23:20|209553.3|209403.3|209557|209407|209557|209407|209551.7|209401.7|15
1639016610000|2021-12-09 02:23:30|209556.1|209406.1|209540.8|209390.8|209556.1|209406.1|209535.1|209385.1|18
1639016620000|2021-12-09 02:23:40|209539.8|209389.8|209540.3|209390.3|209541.2|209391.2|209538.1|209388.1|16
1639016630000|2021-12-09 02:23:50|209540.9|209390.9|209543.2|209393.2|209543.5|209393.5|209539.5|209389.5|11
1639016640000|2021-12-09 02:24:00|209542|209392|209537.6|209387.6|209543|209393|209537.6|209387.6|9
1639016650000|2021-12-09 02:24:10|209542.6|209392.6|209538.6|209388.6|209542.6|209392.6|209538.6|209388.6|14
1639016660000|2021-12-09 02:24:20|209539.2|209389.2|209543|209393|209543.7|209393.7|209538.8|209388.8|9
1639016670000|2021-12-09 02:24:30|209541.9|209391.9|209540.6|209390.6|209541.9|209391.9|209537.4|209387.4|12
1639016680000|2021-12-09 02:24:40|209540.9|209390.9|209544.7|209394.7|209547.4|209397.4|209535.9|209385.9|13
1639016690000|2021-12-09 02:24:50|209543.3|209393.3|209542.4|209392.4|209543.3|209393.3|209541.9|209391.9|8
1639016700000|2021-12-09 02:25:00|209544.4|209394.4|209536.6|209386.6|209544.4|209394.4|209535.1|209385.1|18
1639016710000|2021-12-09 02:25:10|209536.7|209386.7|209538.1|209388.1|209538.8|209388.8|209536.5|209386.5|17
1639016720000|2021-12-09 02:25:20|209537.4|209387.4|209538.1|209388.1|209540.1|209390.1|209537.4|209387.4|8
1639016730000|2021-12-09 02:25:30|209546.7|209396.7|209536.9|209386.9|209546.7|209396.7|209534|209384|14
1639016740000|2021-12-09 02:25:40|209537|209387|209535.8|209385.8|209539.8|209389.8|209535.8|209385.8|12
1639016750000|2021-12-09 02:25:50|209532.8|209382.8|209533.3|209383.3|209535.7|209385.7|209529.3|209379.3|20
1639016760000|2021-12-09 02:26:00|209532.2|209382.2|209531|209381|209535.4|209385.4|209530.3|209380.3|20
1639016770000|2021-12-09 02:26:10|209530.8|209380.8|209528.5|209378.5|209536.8|209386.8|209524.4|209374.4|20
1639016780000|2021-12-09 02:26:20|209527.1|209377.1|209524.2|209374.2|209530.4|209380.4|209523|209373|19
1639016790000|2021-12-09 02:26:30|209524.3|209374.3|209524.7|209374.7|209527.2|209377.2|209521|209371|19
1639016800000|2021-12-09 02:26:40|209524|209374|209524.4|209374.4|209527.8|209377.8|209524|209374|14
1639016810000|2021-12-09 02:26:50|209524.8|209374.8|209531|209381|209531|209381|209524.8|209374.8|9
1639016820000|2021-12-09 02:27:00|209529|209379|209532.8|209382.8|209533.9|209383.9|209526.5|209376.5|18
1639016830000|2021-12-09 02:27:10|209533.4|209383.4|209529.4|209379.4|209533.4|209383.4|209529.2|209379.2|13
1639016840000|2021-12-09 02:27:20|209530.9|209380.9|209530.8|209380.8|209532.3|209382.3|209530.8|209380.8|11
1639016850000|2021-12-09 02:27:30|209531.2|209381.2|209530.9|209380.9|209531.6|209381.6|209526.9|209376.9|9
1639016860000|2021-12-09 02:27:40|209532.3|209382.3|209532.8|209382.8|209533.4|209383.4|209529|209379|8
1639016870000|2021-12-09 02:27:50|209533.2|209383.2|209507.7|209357.7|209533.2|209383.2|209500.1|209350.1|12
1639016880000|2021-12-09 02:28:00|209509.1|209359.1|209523.1|209373.1|209526.1|209376.1|209509.1|209359.1|21
1639016890000|2021-12-09 02:28:10|209523.5|209373.5|209525.5|209375.5|209528.7|209378.7|209523.4|209373.4|19
1639016900000|2021-12-09 02:28:20|209526.1|209376.1|209527.1|209377.1|209527.6|209377.6|209524.6|209374.6|19
1639016910000|2021-12-09 02:28:30|209526.4|209376.4|209530.4|209380.4|209531.8|209381.8|209523.6|209373.6|25
1639016920000|2021-12-09 02:28:40|209530.2|209380.2|209531.1|209381.1|209536.5|209386.5|209528.4|209378.4|25
1639016930000|2021-12-09 02:28:50|209530.7|209380.7|209527.7|209377.7|209532.2|209382.2|209527.1|209377.1|20
1639016940000|2021-12-09 02:29:00|209527.9|209377.9|209514.2|209364.2|209533.1|209383.1|209508|209358|18
1639016950000|2021-12-09 02:29:10|209514.6|209364.6|209532|209382|209538.5|209388.5|209514.6|209364.6|26
1639016960000|2021-12-09 02:29:20|209531.8|209381.8|209530.7|209380.7|209532.7|209382.7|209530|209380|6
1639016970000|2021-12-09 02:29:30|209531|209381|209532.2|209382.2|209534.5|209384.5|209529.8|209379.8|14
1639016980000|2021-12-09 02:29:40|209530.9|209380.9|209514.7|209364.7|209532.7|209382.7|209513.6|209363.6|22
1639016990000|2021-12-09 02:29:50|209513.9|209363.9|209448.6|209298.6|209518|209368|209447.6|209297.6|26
1639017000000|2021-12-09 02:30:00|209448.9|209298.9|209458.4|209308.4|209460|209310|209446.8|209296.8|18
1639017010000|2021-12-09 02:30:10|209458.3|209308.3|209469.4|209319.4|209472.9|209322.9|209457.3|209307.3|19
1639017020000|2021-12-09 02:30:20|209470.4|209320.4|209469.3|209319.3|209470.4|209320.4|209460.1|209310.1|26
1639017030000|2021-12-09 02:30:30|209469.4|209319.4|209454.2|209304.2|209471.3|209321.3|209451.9|209301.9|21
1639017040000|2021-12-09 02:30:40|209454.7|209304.7|209451.6|209301.6|209455|209305|209444.7|209294.7|12
1639017050000|2021-12-09 02:30:50|209457.3|209307.3|209449|209299|209457.3|209307.3|209446.1|209296.1|16
1639017060000|2021-12-09 02:31:00|209448|209298|209452.2|209302.2|209453.8|209303.8|209444.9|209294.9|19
1639017070000|2021-12-09 02:31:10|209452.3|209302.3|209451.5|209301.5|209453.4|209303.4|209449.9|209299.9|15
1639017080000|2021-12-09 02:31:20|209452|209302|209451.8|209301.8|209453.3|209303.3|209451.8|209301.8|12
1639017090000|2021-12-09 02:31:30|209451.9|209301.9|209458.3|209308.3|209458.8|209308.8|209448|209298|8
1639017100000|2021-12-09 02:31:40|209457.1|209307.1|209448.3|209298.3|209457.1|209307.1|209447.5|209297.5|12
1639017110000|2021-12-09 02:31:50|209451.6|209301.6|209450.6|209300.6|209451.7|209301.7|209444.5|209294.5|11
1639017120000|2021-12-09 02:32:00|209450.2|209300.2|209449.6|209299.6|209451.2|209301.2|209449.1|209299.1|9
1639017130000|2021-12-09 02:32:10|209449.4|209299.4|209452.4|209302.4|209453.8|209303.8|209448|209298|16
1639017140000|2021-12-09 02:32:20|209450.4|209300.4|209459|209309|209460.4|209310.4|209450.2|209300.2|15
1639017150000|2021-12-09 02:32:30|209457.4|209307.4|209452.2|209302.2|209459.4|209309.4|209450.4|209300.4|20
1639017160000|2021-12-09 02:32:40|209453|209303|209449.9|209299.9|209453.2|209303.2|209449.1|209299.1|10
1639017170000|2021-12-09 02:32:50|209450.8|209300.8|209452.8|209302.8|209455.4|209305.4|209450.2|209300.2|11
1639017180000|2021-12-09 02:33:00|209453.7|209303.7|209455.2|209305.2|209455.6|209305.6|209450.7|209300.7|9
1639017190000|2021-12-09 02:33:10|209453.5|209303.5|209469.6|209319.6|209470.7|209320.7|209451.7|209301.7|26
1639017200000|2021-12-09 02:33:20|209469.1|209319.1|209471.1|209321.1|209474.2|209324.2|209468.1|209318.1|31
1639017210000|2021-12-09 02:33:30|209471.3|209321.3|209473.8|209323.8|209475.8|209325.8|209468|209318|37
1639017220000|2021-12-09 02:33:40|209473.3|209323.3|209469.5|209319.5|209473.3|209323.3|209469.2|209319.2|26
1639017230000|2021-12-09 02:33:50|209470.2|209320.2|209473.1|209323.1|209474.8|209324.8|209470.2|209320.2|15
1639017240000|2021-12-09 02:34:00|209474.8|209324.8|209472.9|209322.9|209475.5|209325.5|209471.8|209321.8|15
1639017250000|2021-12-09 02:34:10|209472.6|209322.6|209474.7|209324.7|209474.7|209324.7|209471.5|209321.5|14
1639017260000|2021-12-09 02:34:20|209474.9|209324.9|209469.3|209319.3|209476.5|209326.5|209467.6|209317.6|11
1639017270000|2021-12-09 02:34:30|209469|209319|209477.3|209327.3|209483.2|209333.2|209468.7|209318.7|6
1639017280000|2021-12-09 02:34:40|209477.2|209327.2|209475.3|209325.3|209477.8|209327.8|209472.9|209322.9|8
1639017290000|2021-12-09 02:34:50|209474.7|209324.7|209473.3|209323.3|209478.1|209328.1|209473|209323|17
1639017300000|2021-12-09 02:35:00|209472.2|209322.2|209483.7|209333.7|209490.7|209340.7|209472.1|209322.1|25
1639017310000|2021-12-09 02:35:10|209485.4|209335.4|209490.4|209340.4|209491.9|209341.9|209484.4|209334.4|19
1639017320000|2021-12-09 02:35:20|209489.3|209339.3|209489|209339|209490.2|209340.2|209487.8|209337.8|18
1639017330000|2021-12-09 02:35:30|209488.6|209338.6|209489.5|209339.5|209489.7|209339.7|209486.6|209336.6|16
1639017340000|2021-12-09 02:35:40|209489.7|209339.7|209491.5|209341.5|209493.1|209343.1|209488.4|209338.4|18
1639017350000|2021-12-09 02:35:50|209490.5|209340.5|209484.1|209334.1|209490.5|209340.5|209478.7|209328.7|19
1639017360000|2021-12-09 02:36:00|209482.2|209332.2|209483|209333|209486.1|209336.1|209478.5|209328.5|15
1639017370000|2021-12-09 02:36:10|209481.6|209331.6|209484.9|209334.9|209484.9|209334.9|209480|209330|13
1639017380000|2021-12-09 02:36:20|209484|209334|209484.7|209334.7|209485.1|209335.1|209482.7|209332.7|11
1639017390000|2021-12-09 02:36:30|209483.7|209333.7|209495.1|209345.1|209495.1|209345.1|209480.7|209330.7|10
1639017400000|2021-12-09 02:36:40|209486.1|209336.1|209482|209332|209486.1|209336.1|209480.3|209330.3|16
1639017410000|2021-12-09 02:36:50|209482.5|209332.5|209481.9|209331.9|209484.6|209334.6|209481.9|209331.9|9
1639017420000|2021-12-09 02:37:00|209484.1|209334.1|209481.1|209331.1|209484.1|209334.1|209478.9|209328.9|17
1639017430000|2021-12-09 02:37:10|209480.9|209330.9|209482.1|209332.1|209482.1|209332.1|209479.8|209329.8|12
1639017440000|2021-12-09 02:37:20|209482|209332|209485|209335|209485.5|209335.5|209482|209332|9
1639017450000|2021-12-09 02:37:30|209484.7|209334.7|209493.2|209343.2|209493.2|209343.2|209481.9|209331.9|15
1639017460000|2021-12-09 02:37:40|209486.3|209336.3|209485.2|209335.2|209487.3|209337.3|209479.7|209329.7|15
1639017470000|2021-12-09 02:37:50|209483.7|209333.7|209481.6|209331.6|209484.8|209334.8|209480.9|209330.9|16
1639017480000|2021-12-09 02:38:00|209481.2|209331.2|209486.9|209336.9|209487|209337|209481.2|209331.2|13
1639017490000|2021-12-09 02:38:10|209485.5|209335.5|209485.1|209335.1|209486.1|209336.1|209483.7|209333.7|10
1639017500000|2021-12-09 02:38:20|209485|209335|209487.6|209337.6|209488.1|209338.1|209484.9|209334.9|12
1639017510000|2021-12-09 02:38:30|209485.1|209335.1|209489.5|209339.5|209489.5|209339.5|209484.8|209334.8|12
1639017520000|2021-12-09 02:38:40|209489.1|209339.1|209482.9|209332.9|209489.1|209339.1|209482|209332|8
1639017530000|2021-12-09 02:38:50|209483.2|209333.2|209487.5|209337.5|209487.5|209337.5|209483.2|209333.2|6
1639017540000|2021-12-09 02:39:00|209486.5|209336.5|209487.1|209337.1|209487.1|209337.1|209483.9|209333.9|11
1639017550000|2021-12-09 02:39:10|209487.8|209337.8|209485.4|209335.4|209489.7|209339.7|209485.4|209335.4|15
1639017560000|2021-12-09 02:39:20|209486.9|209336.9|209486.8|209336.8|209486.9|209336.9|209486.4|209336.4|4
1639017570000|2021-12-09 02:39:30|209486.3|209336.3|209482.6|209332.6|209487.7|209337.7|209482.6|209332.6|11
1639017580000|2021-12-09 02:39:40|209488.3|209338.3|209487.7|209337.7|209488.3|209338.3|209484.1|209334.1|13
1639017590000|2021-12-09 02:39:50|209485.8|209335.8|209484|209334|209488.4|209338.4|209483.4|209333.4|11
1639017600000|2021-12-09 02:40:00|209483.5|209333.5|209482.8|209332.8|209484.7|209334.7|209482.8|209332.8|15
1639017610000|2021-12-09 02:40:10|209483.1|209333.1|209484.8|209334.8|209485.5|209335.5|209482.7|209332.7|9
1639017620000|2021-12-09 02:40:20|209484.6|209334.6|209486.7|209336.7|209486.7|209336.7|209484.2|209334.2|7
1639017630000|2021-12-09 02:40:30|209486.6|209336.6|209481.5|209331.5|209486.6|209336.6|209481.5|209331.5|8
1639017640000|2021-12-09 02:40:40|209476.4|209326.4|209467.8|209317.8|209482.6|209332.6|209467.8|209317.8|18
1639017650000|2021-12-09 02:40:50|209469.4|209319.4|209468.9|209318.9|209470.7|209320.7|209468.9|209318.9|16
1639017660000|2021-12-09 02:41:00|209469.1|209319.1|209476.7|209326.7|209476.7|209326.7|209469.1|209319.1|18
1639017670000|2021-12-09 02:41:10|209476.8|209326.8|209447.8|209297.8|209483.1|209333.1|209440.3|209290.3|15
1639017680000|2021-12-09 02:41:20|209449.2|209299.2|209445.7|209295.7|209449.6|209299.6|209442.8|209292.8|10
1639017690000|2021-12-09 02:41:30|209442.4|209292.4|209446.5|209296.5|209446.8|209296.8|209442.4|209292.4|14
1639017700000|2021-12-09 02:41:40|209446|209296|209448.3|209298.3|209448.3|209298.3|209437.1|209287.1|12
1639017710000|2021-12-09 02:41:50|209449.5|209299.5|209448.1|209298.1|209449.5|209299.5|209448.1|209298.1|5
1639017720000|2021-12-09 02:42:00|209448.5|209298.5|209440.5|209290.5|209449.3|209299.3|209440.3|209290.3|11
1639017730000|2021-12-09 02:42:10|209440.7|209290.7|209445|209295|209446.2|209296.2|209433.4|209283.4|14
1639017740000|2021-12-09 02:42:20|209445.3|209295.3|209444.9|209294.9|209446.5|209296.5|209443.9|209293.9|10
1639017750000|2021-12-09 02:42:30|209444.7|209294.7|209406.3|209256.3|209444.7|209294.7|209400.2|209250.2|25
1639017760000|2021-12-09 02:42:40|209406.6|209256.6|209435.3|209285.3|209435.3|209285.3|209401.9|209251.9|22
1639017770000|2021-12-09 02:42:50|209433.3|209283.3|209430.6|209280.6|209433.9|209283.9|209426.7|209276.7|19
1639017780000|2021-12-09 02:43:00|209430.7|209280.7|209430.2|209280.2|209431.1|209281.1|209428.8|209278.8|12
1639017790000|2021-12-09 02:43:10|209430.3|209280.3|209429.5|209279.5|209433.1|209283.1|209423.4|209273.4|11
1639017800000|2021-12-09 02:43:20|209429.8|209279.8|209415|209265|209430.3|209280.3|209403.4|209253.4|17
1639017810000|2021-12-09 02:43:30|209410.8|209260.8|209418.5|209268.5|209419|209269|209410.4|209260.4|19
1639017820000|2021-12-09 02:43:40|209418.8|209268.8|209417.4|209267.4|209418.8|209268.8|209415.5|209265.5|13
1639017830000|2021-12-09 02:43:50|209417.7|209267.7|209430.3|209280.3|209435.8|209285.8|209417.7|209267.7|19
1639017840000|2021-12-09 02:44:00|209430.9|209280.9|209433.1|209283.1|209433.1|209283.1|209429.9|209279.9|9
1639017850000|2021-12-09 02:44:10|209431.8|209281.8|209412.8|209262.8|209432.8|209282.8|209406.7|209256.7|17
1639017860000|2021-12-09 02:44:20|209413.6|209263.6|209408|209258|209413.6|209263.6|209404.7|209254.7|12
1639017870000|2021-12-09 02:44:30|209415.6|209265.6|209412.8|209262.8|209416.2|209266.2|209412.7|209262.7|17
1639017880000|2021-12-09 02:44:40|209413.5|209263.5|209412.6|209262.6|209413.5|209263.5|209408.6|209258.6|11
1639017890000|2021-12-09 02:44:50|209411.6|209261.6|209411.4|209261.4|209413.2|209263.2|209411.4|209261.4|11
1639017900000|2021-12-09 02:45:00|209411.7|209261.7|209419.7|209269.7|209421.3|209271.3|209411.5|209261.5|16
1639017910000|2021-12-09 02:45:10|209419.1|209269.1|209424.2|209274.2|209424.8|209274.8|209417.8|209267.8|17
1639017920000|2021-12-09 02:45:20|209423.5|209273.5|209415.6|209265.6|209423.5|209273.5|209413.8|209263.8|14
1639017930000|2021-12-09 02:45:30|209415.4|209265.4|209404.7|209254.7|209418.9|209268.9|209403.1|209253.1|21
1639017940000|2021-12-09 02:45:40|209404.9|209254.9|209402.3|209252.3|209406.5|209256.5|209397.1|209247.1|28
1639017950000|2021-12-09 02:45:50|209402.5|209252.5|209399.6|209249.6|209402.5|209252.5|209391.5|209241.5|14
1639017960000|2021-12-09 02:46:00|209398.6|209248.6|209403.2|209253.2|209404.3|209254.3|209398.6|209248.6|14
1639017970000|2021-12-09 02:46:10|209403|209253|209402.9|209252.9|209403.6|209253.6|209397.9|209247.9|12
1639017980000|2021-12-09 02:46:20|209402.3|209252.3|209402.5|209252.5|209404.4|209254.4|209399.6|209249.6|18
1639017990000|2021-12-09 02:46:30|209400.9|209250.9|209395.8|209245.8|209401.4|209251.4|209395|209245|7
1639018000000|2021-12-09 02:46:40|209398.5|209248.5|209402.3|209252.3|209402.5|209252.5|209396.2|209246.2|19
1639018010000|2021-12-09 02:46:50|209402.8|209252.8|209397.7|209247.7|209403.1|209253.1|209393.7|209243.7|17
1639018020000|2021-12-09 02:47:00|209397.6|209247.6|209402.5|209252.5|209402.5|209252.5|209393.5|209243.5|19
1639018030000|2021-12-09 02:47:10|209403.6|209253.6|209399.6|209249.6|209404.7|209254.7|209393.3|209243.3|24
1639018040000|2021-12-09 02:47:20|209398.6|209248.6|209395.3|209245.3|209402.5|209252.5|209394.8|209244.8|20
1639018050000|2021-12-09 02:47:30|209397.5|209247.5|209398.3|209248.3|209398.3|209248.3|209394.7|209244.7|16
1639018060000|2021-12-09 02:47:40|209398.4|209248.4|209397.1|209247.1|209398.4|209248.4|209392.8|209242.8|11
1639018070000|2021-12-09 02:47:50|209396.6|209246.6|209396.2|209246.2|209397.7|209247.7|209396|209246|7
1639018080000|2021-12-09 02:48:00|209397.1|209247.1|209403.1|209253.1|209403.1|209253.1|209392.3|209242.3|9
1639018090000|2021-12-09 02:48:10|209402.6|209252.6|209398.3|209248.3|209402.6|209252.6|209396.9|209246.9|11
1639018100000|2021-12-09 02:48:20|209399.3|209249.3|209392.8|209242.8|209399.3|209249.3|209391.5|209241.5|9
1639018110000|2021-12-09 02:48:30|209392.9|209242.9|209391.5|209241.5|209397.8|209247.8|209391.3|209241.3|17
1639018120000|2021-12-09 02:48:40|209392.2|209242.2|209399.8|209249.8|209403.9|209253.9|209389.7|209239.7|18
1639018130000|2021-12-09 02:48:50|209400.4|209250.4|209395.7|209245.7|209403.3|209253.3|209392.8|209242.8|14
1639018140000|2021-12-09 02:49:00|209397.1|209247.1|209401.4|209251.4|209401.6|209251.6|209397.1|209247.1|13
1639018150000|2021-12-09 02:49:10|209401.3|209251.3|209401.2|209251.2|209410|209260|209399|209249|14
1639018160000|2021-12-09 02:49:20|209405.7|209255.7|209405.4|209255.4|209406.7|209256.7|209401|209251|11
1639018170000|2021-12-09 02:49:30|209404.9|209254.9|209405.9|209255.9|209406.3|209256.3|209401.5|209251.5|15
1639018180000|2021-12-09 02:49:40|209405.5|209255.5|209404.8|209254.8|209405.9|209255.9|209402.5|209252.5|19
1639018190000|2021-12-09 02:49:50|209406.4|209256.4|209409.7|209259.7|209409.7|209259.7|209402.1|209252.1|14
1639018200000|2021-12-09 02:50:00|209407.6|209257.6|209405.1|209255.1|209407.8|209257.8|209393.7|209243.7|19
1639018210000|2021-12-09 02:50:10|209407|209257|209402.4|209252.4|209407|209257|209400.6|209250.6|15
1639018220000|2021-12-09 02:50:20|209406|209256|209404.2|209254.2|209406|209256|209398.6|209248.6|9
1639018230000|2021-12-09 02:50:30|209403.1|209253.1|209407.4|209257.4|209407.4|209257.4|209401.8|209251.8|8
1639018240000|2021-12-09 02:50:40|209406.7|209256.7|209406.7|209256.7|209410.6|209260.6|209404.9|209254.9|10
1639018250000|2021-12-09 02:50:50|209405.4|209255.4|209406.1|209256.1|209409|209259|209400.6|209250.6|12
1639018260000|2021-12-09 02:51:00|209404.3|209254.3|209402.2|209252.2|209404.3|209254.3|209400.2|209250.2|6
1639018270000|2021-12-09 02:51:10|209398.7|209248.7|209398.3|209248.3|209403.4|209253.4|209387.9|209237.9|12
1639018280000|2021-12-09 02:51:20|209397.1|209247.1|209396|209246|209402.4|209252.4|209393.8|209243.8|9
1639018290000|2021-12-09 02:51:30|209396.2|209246.2|209397.8|209247.8|209399.5|209249.5|209394.6|209244.6|9
1639018300000|2021-12-09 02:51:40|209397.7|209247.7|209397.8|209247.8|209397.8|209247.8|209395.7|209245.7|8
1639018310000|2021-12-09 02:51:50|209397.3|209247.3|209394.6|209244.6|209401.6|209251.6|209393.6|209243.6|10
1639018320000|2021-12-09 02:52:00|209395.3|209245.3|209397.7|209247.7|209398.4|209248.4|209392.7|209242.7|12
1639018330000|2021-12-09 02:52:10|209397.1|209247.1|209397.9|209247.9|209398.8|209248.8|209397.1|209247.1|14
1639018340000|2021-12-09 02:52:20|209398.3|209248.3|209403.2|209253.2|209406.3|209256.3|209398|209248|13
1639018350000|2021-12-09 02:52:30|209404.8|209254.8|209399.8|209249.8|209408.4|209258.4|209396.3|209246.3|18
1639018360000|2021-12-09 02:52:40|209407.8|209257.8|209399.9|209249.9|209408.2|209258.2|209399.3|209249.3|12
1639018370000|2021-12-09 02:52:50|209400.6|209250.6|209401.6|209251.6|209402|209252|209398.5|209248.5|9
1639018380000|2021-12-09 02:53:00|209400.9|209250.9|209392.5|209242.5|209400.9|209250.9|209391.6|209241.6|18
1639018390000|2021-12-09 02:53:10|209393.9|209243.9|209392.8|209242.8|209398|209248|209391.7|209241.7|18
1639018400000|2021-12-09 02:53:20|209396.8|209246.8|209393.2|209243.2|209396.8|209246.8|209390.5|209240.5|11
1639018410000|2021-12-09 02:53:30|209393.8|209243.8|209396.6|209246.6|209396.7|209246.7|209392.9|209242.9|10
1639018420000|2021-12-09 02:53:40|209394.3|209244.3|209393|209243|209398.8|209248.8|209391.9|209241.9|11
1639018430000|2021-12-09 02:53:50|209393.5|209243.5|209393|209243|209395.2|209245.2|209393|209243|5
1639018440000|2021-12-09 02:54:00|209395.9|209245.9|209394.4|209244.4|209400.7|209250.7|209384.6|209234.6|17
1639018450000|2021-12-09 02:54:10|209394.7|209244.7|209390.4|209240.4|209396.9|209246.9|209390.2|209240.2|6
1639018460000|2021-12-09 02:54:20|209397.3|209247.3|209391.8|209241.8|209398.1|209248.1|209390.2|209240.2|11
1639018470000|2021-12-09 02:54:30|209392.2|209242.2|209395.3|209245.3|209396|209246|209392.2|209242.2|9
1639018480000|2021-12-09 02:54:40|209392.2|209242.2|209397|209247|209397|209247|209392.2|209242.2|8
1639018490000|2021-12-09 02:54:50|209400.7|209250.7|209399.5|209249.5|209402.3|209252.3|209396.1|209246.1|9
1639018500000|2021-12-09 02:55:00|209400.2|209250.2|209393.2|209243.2|209400.2|209250.2|209393.2|209243.2|11
1639018510000|2021-12-09 02:55:10|209392|209242|209396.4|209246.4|209396.8|209246.8|209392|209242|11
1639018520000|2021-12-09 02:55:20|209395.3|209245.3|209390.4|209240.4|209396.4|209246.4|209386|209236|8
1639018530000|2021-12-09 02:55:30|209391.1|209241.1|209392.4|209242.4|209394|209244|209390.5|209240.5|20
1639018540000|2021-12-09 02:55:40|209392.7|209242.7|209394.8|209244.8|209395.8|209245.8|209391|209241|7
1639018550000|2021-12-09 02:55:50|209392.4|209242.4|209391.2|209241.2|209393.9|209243.9|209390.4|209240.4|15
1639018560000|2021-12-09 02:56:00|209390.4|209240.4|209393.1|209243.1|209399|209249|209386.6|209236.6|20
1639018570000|2021-12-09 02:56:10|209393.4|209243.4|209394.6|209244.6|209394.6|209244.6|209390.9|209240.9|19
1639018580000|2021-12-09 02:56:20|209392.6|209242.6|209389.6|209239.6|209395|209245|209388.8|209238.8|17
1639018590000|2021-12-09 02:56:30|209388.7|209238.7|209393.9|209243.9|209393.9|209243.9|209388.7|209238.7|12
1639018600000|2021-12-09 02:56:40|209393.2|209243.2|209396.1|209246.1|209396.8|209246.8|209393.2|209243.2|6
1639018610000|2021-12-09 02:56:50|209391.6|209241.6|209393.2|209243.2|209395.3|209245.3|209391.6|209241.6|13
1639018620000|2021-12-09 02:57:00|209393.3|209243.3|209398.1|209248.1|209398.1|209248.1|209393.2|209243.2|13
1639018630000|2021-12-09 02:57:10|209398|209248|209397.4|209247.4|209401.5|209251.5|209397.4|209247.4|10
1639018640000|2021-12-09 02:57:20|209398.3|209248.3|209393.6|209243.6|209399.3|209249.3|209392.5|209242.5|9
1639018650000|2021-12-09 02:57:30|209393.1|209243.1|209397.8|209247.8|209397.8|209247.8|209393.1|209243.1|10
1639018660000|2021-12-09 02:57:40|209396.9|209246.9|209399.6|209249.6|209400|209250|209394.4|209244.4|15
1639018670000|2021-12-09 02:57:50|209399.1|209249.1|209400.3|209250.3|209400.7|209250.7|209398.6|209248.6|7
1639018680000|2021-12-09 02:58:00|209400.8|209250.8|209400.2|209250.2|209401.7|209251.7|209399.5|209249.5|10
1639018690000|2021-12-09 02:58:10|209399.8|209249.8|209397.3|209247.3|209399.8|209249.8|209390.3|209240.3|10
1639018700000|2021-12-09 02:58:20|209397.4|209247.4|209397|209247|209397.8|209247.8|209396|209246|7
1639018710000|2021-12-09 02:58:30|209396.4|209246.4|209399.3|209249.3|209399.3|209249.3|209394.2|209244.2|9
1639018720000|2021-12-09 02:58:40|209398.7|209248.7|209401.3|209251.3|209403.1|209253.1|209397.8|209247.8|13
1639018730000|2021-12-09 02:58:50|209402.1|209252.1|209391.1|209241.1|209402.1|209252.1|209389.8|209239.8|11
1639018740000|2021-12-09 02:59:00|209392.7|209242.7|209396.7|209246.7|209396.7|209246.7|209392.1|209242.1|9
1639018750000|2021-12-09 02:59:10|209394.9|209244.9|209413.7|209263.7|209416.2|209266.2|209393.9|209243.9|15
1639018760000|2021-12-09 02:59:20|209415.6|209265.6|209412.1|209262.1|209415.8|209265.8|209412.1|209262.1|12
1639018770000|2021-12-09 02:59:30|209413|209263|209412.2|209262.2|209413|209263|209405.7|209255.7|11
1639018780000|2021-12-09 02:59:40|209412.3|209262.3|209412.1|209262.1|209413.1|209263.1|209411.2|209261.2|11
1639018790000|2021-12-09 02:59:50|209411.4|209261.4|209410.7|209260.7|209413.9|209263.9|209405.6|209255.6|15
1639018800000|2021-12-09 03:00:00|209409.7|209259.7|209413.3|209263.3|209413.3|209263.3|209401.3|209251.3|17
1639018810000|2021-12-09 03:00:10|209411.5|209261.5|209403.3|209253.3|209412.9|209262.9|209401.7|209251.7|19
1639018820000|2021-12-09 03:00:20|209403.9|209253.9|209407.2|209257.2|209407.2|209257.2|209403.9|209253.9|13
1639018830000|2021-12-09 03:00:30|209407.3|209257.3|209407.3|209257.3|209411.4|209261.4|209405.6|209255.6|12
1639018840000|2021-12-09 03:00:40|209411.3|209261.3|209409.8|209259.8|209411.5|209261.5|209409.3|209259.3|6
1639018850000|2021-12-09 03:00:50|209410.4|209260.4|209411.7|209261.7|209411.7|209261.7|209409.6|209259.6|15
1639018860000|2021-12-09 03:01:00|209412|209262|209406.6|209256.6|209412|209262|209399.3|209249.3|10
1639018870000|2021-12-09 03:01:10|209408.7|209258.7|209409.7|209259.7|209411.9|209261.9|209408.7|209258.7|10
1639018880000|2021-12-09 03:01:20|209409.5|209259.5|209411.7|209261.7|209412.1|209262.1|209409.3|209259.3|13
1639018890000|2021-12-09 03:01:30|209411.6|209261.6|209410.5|209260.5|209411.6|209261.6|209403.1|209253.1|8
1639018900000|2021-12-09 03:01:40|209411.2|209261.2|209412.6|209262.6|209413.4|209263.4|209409.9|209259.9|11
1639018910000|2021-12-09 03:01:50|209412.9|209262.9|209411.9|209261.9|209412.9|209262.9|209411.4|209261.4|11
1639018920000|2021-12-09 03:02:00|209398.4|209248.4|209406.5|209256.5|209406.5|209256.5|209398.4|209248.4|6
1639018930000|2021-12-09 03:02:10|209404.5|209254.5|209407.1|209257.1|209407.7|209257.7|209397.3|209247.3|10
1639018940000|2021-12-09 03:02:20|209407.3|209257.3|209404.4|209254.4|209413|209263|209404.4|209254.4|12
1639018950000|2021-12-09 03:02:30|209405.9|209255.9|209408.1|209258.1|209408.9|209258.9|209405.9|209255.9|13
1639018960000|2021-12-09 03:02:40|209407.4|209257.4|209412.6|209262.6|209413.4|209263.4|209406.6|209256.6|8
1639018970000|2021-12-09 03:02:50|209411.6|209261.6|209407.2|209257.2|209413.1|209263.1|209406.2|209256.2|9
1639018980000|2021-12-09 03:03:00|209407.8|209257.8|209407.6|209257.6|209407.8|209257.8|209406.6|209256.6|4
1639018990000|2021-12-09 03:03:10|209409|209259|209407.7|209257.7|209410.2|209260.2|209404.1|209254.1|13
1639019000000|2021-12-09 03:03:20|209408.7|209258.7|209411.1|209261.1|209411.5|209261.5|209407.5|209257.5|13
1639019010000|2021-12-09 03:03:30|209411.3|209261.3|209412.5|209262.5|209415.6|209265.6|209388.6|209238.6|12
1639019020000|2021-12-09 03:03:40|209413.6|209263.6|209412.7|209262.7|209414.5|209264.5|209412.7|209262.7|9
1639019030000|2021-12-09 03:03:50|209413.4|209263.4|209407.8|209257.8|209413.8|209263.8|209405|209255|20
1639019040000|2021-12-09 03:04:00|209408.3|209258.3|209407.5|209257.5|209408.6|209258.6|209406.2|209256.2|10
1639019050000|2021-12-09 03:04:10|209408.8|209258.8|209409.2|209259.2|209411.4|209261.4|209404.9|209254.9|13
1639019060000|2021-12-09 03:04:20|209409.3|209259.3|209408.6|209258.6|209414.3|209264.3|209405.7|209255.7|15
1639019070000|2021-12-09 03:04:30|209409.3|209259.3|209415.2|209265.2|209416|209266|209407.5|209257.5|15
1639019080000|2021-12-09 03:04:40|209412.6|209262.6|209408.7|209258.7|209413.8|209263.8|209400.3|209250.3|12
1639019090000|2021-12-09 03:04:50|209408.4|209258.4|209410.5|209260.5|209410.9|209260.9|209408.3|209258.3|15
1639019100000|2021-12-09 03:05:00|209410.2|209260.2|209407.1|209257.1|209413.3|209263.3|209407.1|209257.1|8
1639019110000|2021-12-09 03:05:10|209411.8|209261.8|209412.9|209262.9|209417.7|209267.7|209408.2|209258.2|17
1639019120000|2021-12-09 03:05:20|209415.1|209265.1|209413.4|209263.4|209417.6|209267.6|209413.4|209263.4|8
1639019130000|2021-12-09 03:05:30|209413.2|209263.2|209411.8|209261.8|209416|209266|209411.6|209261.6|12
1639019140000|2021-12-09 03:05:40|209411|209261|209413.8|209263.8|209413.8|209263.8|209404.5|209254.5|10
1639019150000|2021-12-09 03:05:50|209413.3|209263.3|209406.8|209256.8|209413.3|209263.3|209406.8|209256.8|13
1639019160000|2021-12-09 03:06:00|209408.1|209258.1|209407.6|209257.6|209408.7|209258.7|209405.8|209255.8|13
1639019170000|2021-12-09 03:06:10|209409.9|209259.9|209403.3|209253.3|209412.3|209262.3|209403.3|209253.3|12
1639019180000|2021-12-09 03:06:20|209406.9|209256.9|209410.7|209260.7|209410.9|209260.9|209406.9|209256.9|17
1639019190000|2021-12-09 03:06:30|209408.5|209258.5|209410.8|209260.8|209410.8|209260.8|209407.9|209257.9|8
1639019200000|2021-12-09 03:06:40|209409.3|209259.3|209405|209255|209410.2|209260.2|209403.6|209253.6|8
1639019210000|2021-12-09 03:06:50|209407|209257|209411.8|209261.8|209411.8|209261.8|209406.7|209256.7|12
1639019220000|2021-12-09 03:07:00|209412.4|209262.4|209409.2|209259.2|209412.6|209262.6|209401.6|209251.6|13
1639019230000|2021-12-09 03:07:10|209410.2|209260.2|209414.4|209264.4|209416.8|209266.8|209410.2|209260.2|9
1639019240000|2021-12-09 03:07:20|209413.2|209263.2|209408.8|209258.8|209415.7|209265.7|209406.6|209256.6|12
1639019250000|2021-12-09 03:07:30|209409.9|209259.9|209413.6|209263.6|209415.8|209265.8|209409.9|209259.9|12
1639019260000|2021-12-09 03:07:40|209413.2|209263.2|209409.9|209259.9|209414.9|209264.9|209404.5|209254.5|6
1639019270000|2021-12-09 03:07:50|209412|209262|209411.9|209261.9|209413.6|209263.6|209410.9|209260.9|19
1639019280000|2021-12-09 03:08:00|209401.7|209251.7|209412|209262|209413.2|209263.2|209401.7|209251.7|12
1639019290000|2021-12-09 03:08:10|209411.6|209261.6|209410.3|209260.3|209411.6|209261.6|209406.7|209256.7|11
1639019300000|2021-12-09 03:08:20|209405.9|209255.9|209410.7|209260.7|209414.7|209264.7|209405.9|209255.9|13
1639019310000|2021-12-09 03:08:30|209410.4|209260.4|209412.9|209262.9|209413|209263|209401.4|209251.4|9
1639019320000|2021-12-09 03:08:40|209413.3|209263.3|209411.6|209261.6|209413.3|209263.3|209411|209261|15
1639019330000|2021-12-09 03:08:50|209406.7|209256.7|209414.4|209264.4|209415.1|209265.1|209406.7|209256.7|12
1639019340000|2021-12-09 03:09:00|209414.2|209264.2|209411.3|209261.3|209414.6|209264.6|209411.3|209261.3|19
1639019350000|2021-12-09 03:09:10|209401.7|209251.7|209415.9|209265.9|209415.9|209265.9|209401.7|209251.7|14
1639019360000|2021-12-09 03:09:20|209415.6|209265.6|209415.8|209265.8|209415.8|209265.8|209413|209263|13
1639019370000|2021-12-09 03:09:30|209405.3|209255.3|209414.3|209264.3|209414.3|209264.3|209404.7|209254.7|17
1639019380000|2021-12-09 03:09:40|209412.2|209262.2|209411.5|209261.5|209414.1|209264.1|209411.5|209261.5|11
1639019390000|2021-12-09 03:09:50|209405.9|209255.9|209411.3|209261.3|209412.1|209262.1|209405.9|209255.9|7
1639019400000|2021-12-09 03:10:00|209410.5|209260.5|209412.1|209262.1|209412.4|209262.4|209410.5|209260.5|9
1639019410000|2021-12-09 03:10:10|209410.6|209260.6|209410.7|209260.7|209414.3|209264.3|209398.3|209248.3|13
1639019420000|2021-12-09 03:10:20|209411.4|209261.4|209401.5|209251.5|209411.5|209261.5|209393.1|209243.1|11
1639019430000|2021-12-09 03:10:30|209404.4|209254.4|209408.7|209258.7|209408.7|209258.7|209403.9|209253.9|15
1639019440000|2021-12-09 03:10:40|209415.4|209265.4|209415|209265|209415.7|209265.7|209412.1|209262.1|12
1639019450000|2021-12-09 03:10:50|209412.8|209262.8|209414.4|209264.4|209414.4|209264.4|209412.7|209262.7|6
1639019460000|2021-12-09 03:11:00|209414.3|209264.3|209412|209262|209414.3|209264.3|209408.6|209258.6|15
1639019470000|2021-12-09 03:11:10|209410.1|209260.1|209412.6|209262.6|209413.5|209263.5|209409.9|209259.9|10
1639019480000|2021-12-09 03:11:20|209412.4|209262.4|209410|209260|209416.2|209266.2|209407.6|209257.6|15
1639019490000|2021-12-09 03:11:30|209410.1|209260.1|209413.6|209263.6|209415.3|209265.3|209408.6|209258.6|15
1639019500000|2021-12-09 03:11:40|209413.1|209263.1|209412.1|209262.1|209414.1|209264.1|209411.8|209261.8|14
1639019510000|2021-12-09 03:11:50|209412|209262|209406.6|209256.6|209416.5|209266.5|209403|209253|19
1639019520000|2021-12-09 03:12:00|209407.6|209257.6|209393.9|209243.9|209408|209258|209393.8|209243.8|28
1639019530000|2021-12-09 03:12:10|209395.8|209245.8|209393.5|209243.5|209397.1|209247.1|209387.4|209237.4|21
1639019540000|2021-12-09 03:12:20|209394.8|209244.8|209395|209245|209395.3|209245.3|209381|209231|18
1639019550000|2021-12-09 03:12:30|209390.5|209240.5|209391.8|209241.8|209393|209243|209389.3|209239.3|17
1639019560000|2021-12-09 03:12:40|209391.7|209241.7|209374.9|209224.9|209392.3|209242.3|209369.4|209219.4|19
1639019570000|2021-12-09 03:12:50|209370.9|209220.9|209372.9|209222.9|209374.4|209224.4|209367.3|209217.3|11
1639019580000|2021-12-09 03:13:00|209373.9|209223.9|209369.5|209219.5|209378|209228|209369.4|209219.4|18
1639019590000|2021-12-09 03:13:10|209371.3|209221.3|209365.2|209215.2|209371.3|209221.3|209357.1|209207.1|15
1639019600000|2021-12-09 03:13:20|209364.7|209214.7|209362.6|209212.6|209365|209215|209361.9|209211.9|14
1639019610000|2021-12-09 03:13:30|209362.2|209212.2|209361.1|209211.1|209375.5|209225.5|209361.1|209211.1|15
1639019620000|2021-12-09 03:13:40|209366.5|209216.5|209368.6|209218.6|209370.9|209220.9|209366.5|209216.5|12
1639019630000|2021-12-09 03:13:50|209368.8|209218.8|209365.1|209215.1|209370|209220|209365.1|209215.1|7
1639019640000|2021-12-09 03:14:00|209365.6|209215.6|209363.9|209213.9|209369.4|209219.4|209363.9|209213.9|9
1639019650000|2021-12-09 03:14:10|209364.1|209214.1|209366.6|209216.6|209370|209220|209364.1|209214.1|8
1639019660000|2021-12-09 03:14:20|209365.1|209215.1|209363.7|209213.7|209374.8|209224.8|209363.7|209213.7|10
1639019670000|2021-12-09 03:14:30|209363.8|209213.8|209365.9|209215.9|209367.4|209217.4|209363.8|209213.8|11
1639019680000|2021-12-09 03:14:40|209368.4|209218.4|209361.2|209211.2|209371.8|209221.8|209361.2|209211.2|8
1639019690000|2021-12-09 03:14:50|209360.2|209210.2|209365.8|209215.8|209365.8|209215.8|209360.2|209210.2|4
1639019700000|2021-12-09 03:15:00|209366.3|209216.3|209367.2|209217.2|209369.3|209219.3|209366.3|209216.3|5
1639019710000|2021-12-09 03:15:10|209373.5|209223.5|209369.2|209219.2|209373.8|209223.8|209369.2|209219.2|8
1639019720000|2021-12-09 03:15:20|209369.5|209219.5|209365.3|209215.3|209371.8|209221.8|209362.4|209212.4|7
1639019730000|2021-12-09 03:15:30|209368.1|209218.1|209370.7|209220.7|209372.1|209222.1|209368.1|209218.1|7
1639019740000|2021-12-09 03:15:40|209368.3|209218.3|209366.5|209216.5|209372.5|209222.5|209366.5|209216.5|10
1639019750000|2021-12-09 03:15:50|209365.2|209215.2|209372.7|209222.7|209372.7|209222.7|209365.2|209215.2|10
1639019760000|2021-12-09 03:16:00|209372.1|209222.1|209355.8|209205.8|209374.8|209224.8|209355.8|209205.8|13
1639019770000|2021-12-09 03:16:10|209357.4|209207.4|209370.1|209220.1|209372.9|209222.9|209357.4|209207.4|9
1639019780000|2021-12-09 03:16:20|209372.3|209222.3|209361|209211|209372.3|209222.3|209361|209211|5
1639019790000|2021-12-09 03:16:30|209360.4|209210.4|209367.1|209217.1|209367.1|209217.1|209360.4|209210.4|9
1639019800000|2021-12-09 03:16:40|209367.5|209217.5|209372.9|209222.9|209372.9|209222.9|209367.5|209217.5|10
1639019810000|2021-12-09 03:16:50|209374|209224|209371.5|209221.5|209374|209224|209371.5|209221.5|9
1639019820000|2021-12-09 03:17:00|209362.8|209212.8|209372|209222|209372.6|209222.6|209362.8|209212.8|14
1639019830000|2021-12-09 03:17:10|209372.6|209222.6|209360.1|209210.1|209372.6|209222.6|209360.1|209210.1|5
1639019840000|2021-12-09 03:17:20|209363.7|209213.7|209366.4|209216.4|209366.4|209216.4|209363|209213|4
1639019850000|2021-12-09 03:17:30|209366.6|209216.6|209373.6|209223.6|209373.6|209223.6|209366.6|209216.6|4
1639019860000|2021-12-09 03:17:40|209372.9|209222.9|209363.3|209213.3|209372.9|209222.9|209363.3|209213.3|8
1639019870000|2021-12-09 03:17:50|209368.2|209218.2|209374.3|209224.3|209374.3|209224.3|209367.2|209217.2|3
1639019880000|2021-12-09 03:18:00|209370.4|209220.4|209372.3|209222.3|209372.4|209222.4|209370|209220|14
1639019890000|2021-12-09 03:18:10|209372.1|209222.1|209371.7|209221.7|209373.7|209223.7|209371.7|209221.7|8
1639019900000|2021-12-09 03:18:20|209371.1|209221.1|209373.6|209223.6|209374.4|209224.4|209371.1|209221.1|11
1639019910000|2021-12-09 03:18:30|209374.2|209224.2|209371.7|209221.7|209378.9|209228.9|209357.2|209207.2|8
1639019920000|2021-12-09 03:18:40|209371.4|209221.4|209370.1|209220.1|209373|209223|209366.1|209216.1|5
1639019930000|2021-12-09 03:18:50|209371.7|209221.7|209371|209221|209374.6|209224.6|209369.5|209219.5|11
1639019940000|2021-12-09 03:19:00|209370.8|209220.8|209372.9|209222.9|209374.4|209224.4|209370|209220|13
1639019950000|2021-12-09 03:19:10|209374.8|209224.8|209363.7|209213.7|209376.8|209226.8|209359|209209|14
1639019960000|2021-12-09 03:19:20|209363.6|209213.6|209364|209214|209364.5|209214.5|209363.6|209213.6|4
1639019970000|2021-12-09 03:19:30|209364.4|209214.4|209363.5|209213.5|209364.4|209214.4|209362.6|209212.6|12
1639019980000|2021-12-09 03:19:40|209363.3|209213.3|209357.5|209207.5|209363.3|209213.3|209352|209202|10
1639019990000|2021-12-09 03:19:50|209356.7|209206.7|209358|209208|209359.1|209209.1|209356.7|209206.7|10
1639020000000|2021-12-09 03:20:00|209357.9|209207.9|209364.3|209214.3|209364.3|209214.3|209354|209204|14
1639020010000|2021-12-09 03:20:10|209364.2|209214.2|209363.4|209213.4|209365.3|209215.3|209362.3|209212.3|12
1639020020000|2021-12-09 03:20:20|209363.7|209213.7|209359.8|209209.8|209363.7|209213.7|209354.9|209204.9|10
1639020030000|2021-12-09 03:20:30|209360|209210|209355.1|209205.1|209360.5|209210.5|209353.1|209203.1|14
1639020040000|2021-12-09 03:20:40|209354.9|209204.9|209354.6|209204.6|209355.9|209205.9|209350.3|209200.3|13
1639020050000|2021-12-09 03:20:50|209354.7|209204.7|209353.9|209203.9|209354.7|209204.7|209353.9|209203.9|9
1639020060000|2021-12-09 03:21:00|209353.6|209203.6|209355.3|209205.3|209355.5|209205.5|209353.6|209203.6|8
1639020070000|2021-12-09 03:21:10|209357.6|209207.6|209353.8|209203.8|209357.6|209207.6|209353.8|209203.8|9
1639020080000|2021-12-09 03:21:20|209353.7|209203.7|209358.5|209208.5|209358.5|209208.5|209353.7|209203.7|7
1639020090000|2021-12-09 03:21:30|209359.3|209209.3|209352.1|209202.1|209360|209210|209348.2|209198.2|10
1639020100000|2021-12-09 03:21:40|209354.2|209204.2|209353.4|209203.4|209354.5|209204.5|209353.1|209203.1|6
1639020110000|2021-12-09 03:21:50|209354.2|209204.2|209355.8|209205.8|209355.8|209205.8|209352.5|209202.5|7
1639020120000|2021-12-09 03:22:00|209354.9|209204.9|209350.5|209200.5|209358.3|209208.3|209349.8|209199.8|11
1639020130000|2021-12-09 03:22:10|209353.5|209203.5|209354.9|209204.9|209356|209206|209353.5|209203.5|10
1639020140000|2021-12-09 03:22:20|209354.2|209204.2|209351.9|209201.9|209354.2|209204.2|209348.8|209198.8|7
1639020150000|2021-12-09 03:22:30|209350.6|209200.6|209344.7|209194.7|209356.2|209206.2|209343.7|209193.7|6
1639020160000|2021-12-09 03:22:40|209346.8|209196.8|209353.5|209203.5|209355.2|209205.2|209346.8|209196.8|11
1639020170000|2021-12-09 03:22:50|209354.6|209204.6|209355.2|209205.2|209357.1|209207.1|209354.2|209204.2|12
1639020180000|2021-12-09 03:23:00|209353.9|209203.9|209349.1|209199.1|209354.7|209204.7|209347.6|209197.6|8
1639020190000|2021-12-09 03:23:10|209351.2|209201.2|209351.3|209201.3|209352.6|209202.6|209351.2|209201.2|9
1639020200000|2021-12-09 03:23:20|209351.7|209201.7|209353.6|209203.6|209354.3|209204.3|209350.6|209200.6|8
1639020210000|2021-12-09 03:23:30|209353.3|209203.3|209353.4|209203.4|209355.4|209205.4|209353.3|209203.3|7
1639020220000|2021-12-09 03:23:40|209353.1|209203.1|209353.5|209203.5|209355.3|209205.3|209353.1|209203.1|13
1639020230000|2021-12-09 03:23:50|209355.4|209205.4|209346.4|209196.4|209355.6|209205.6|209343.9|209193.9|7
1639020240000|2021-12-09 03:24:00|209347.9|209197.9|209356.7|209206.7|209359.4|209209.4|209347.9|209197.9|9
1639020250000|2021-12-09 03:24:10|209358|209208|209356.5|209206.5|209358.8|209208.8|209356.5|209206.5|12
1639020260000|2021-12-09 03:24:20|209357|209207|209366.7|209216.7|209370.1|209220.1|209357|209207|17
1639020270000|2021-12-09 03:24:30|209367.3|209217.3|209372.7|209222.7|209372.7|209222.7|209367.3|209217.3|10
1639020280000|2021-12-09 03:24:40|209372.3|209222.3|209363.3|209213.3|209372.6|209222.6|209362.9|209212.9|5
1639020290000|2021-12-09 03:24:50|209364.7|209214.7|209364.7|209214.7|209365.7|209215.7|209363.9|209213.9|12
1639020300000|2021-12-09 03:25:00|209369.1|209219.1|209367|209217|209370.8|209220.8|209357.3|209207.3|12
1639020310000|2021-12-09 03:25:10|209366.3|209216.3|209352.4|209202.4|209373.1|209223.1|209352.4|209202.4|9
1639020320000|2021-12-09 03:25:20|209359.8|209209.8|209368.3|209218.3|209369.5|209219.5|209359.8|209209.8|18
1639020330000|2021-12-09 03:25:30|209368.5|209218.5|209369.3|209219.3|209371.9|209221.9|209366|209216|7
1639020340000|2021-12-09 03:25:40|209369.5|209219.5|209370.1|209220.1|209370.4|209220.4|209368.8|209218.8|10
1639020350000|2021-12-09 03:25:50|209372.7|209222.7|209369.7|209219.7|209372.7|209222.7|209365.9|209215.9|14
1639020360000|2021-12-09 03:26:00|209368.9|209218.9|209372.7|209222.7|209373|209223|209368.3|209218.3|5
1639020370000|2021-12-09 03:26:10|209372.4|209222.4|209373.9|209223.9|209374.1|209224.1|209372.3|209222.3|7
1639020380000|2021-12-09 03:26:20|209373.2|209223.2|209393.9|209243.9|209394.7|209244.7|209365.2|209215.2|24
1639020390000|2021-12-09 03:26:30|209395.2|209245.2|209387.7|209237.7|209396.8|209246.8|209386.5|209236.5|14
1639020400000|2021-12-09 03:26:40|209386.1|209236.1|209389.2|209239.2|209391.8|209241.8|209386.1|209236.1|5
1639020410000|2021-12-09 03:26:50|209388.5|209238.5|209398.2|209248.2|209398.2|209248.2|209388.5|209238.5|13
1639020420000|2021-12-09 03:27:00|209398.1|209248.1|209390.2|209240.2|209398.7|209248.7|209386.2|209236.2|12
1639020430000|2021-12-09 03:27:10|209392.1|209242.1|209397.9|209247.9|209401.2|209251.2|209391.9|209241.9|18
1639020440000|2021-12-09 03:27:20|209397.4|209247.4|209401.2|209251.2|209402.4|209252.4|209397.4|209247.4|20
1639020450000|2021-12-09 03:27:30|209399.5|209249.5|209399|209249|209401.4|209251.4|209398.5|209248.5|17
1639020460000|2021-12-09 03:27:40|209397.5|209247.5|209399.2|209249.2|209407.2|209257.2|209397.2|209247.2|28
1639020470000|2021-12-09 03:27:50|209401.5|209251.5|209395.8|209245.8|209401.8|209251.8|209392|209242|22
1639020480000|2021-12-09 03:28:00|209393.5|209243.5|209395.3|209245.3|209405.1|209255.1|209393.5|209243.5|21
1639020490000|2021-12-09 03:28:10|209396.4|209246.4|209396.4|209246.4|209400.7|209250.7|209396.4|209246.4|24
1639020500000|2021-12-09 03:28:20|209396.3|209246.3|209398.1|209248.1|209399.2|209249.2|209395.1|209245.1|16
1639020510000|2021-12-09 03:28:30|209396.8|209246.8|209393.6|209243.6|209398.5|209248.5|209392|209242|16
1639020520000|2021-12-09 03:28:40|209392|209242|209403.6|209253.6|209403.6|209253.6|209389|209239|24
1639020530000|2021-12-09 03:28:50|209408.5|209258.5|209401.4|209251.4|209408.5|209258.5|209393.2|209243.2|15
1639020540000|2021-12-09 03:29:00|209396.8|209246.8|209401.1|209251.1|209406|209256|209396.8|209246.8|10
1639020550000|2021-12-09 03:29:10|209402.1|209252.1|209403.7|209253.7|209406.3|209256.3|209397.3|209247.3|12
1639020560000|2021-12-09 03:29:20|209401.2|209251.2|209405.5|209255.5|209405.5|209255.5|209401.2|209251.2|10
1639020570000|2021-12-09 03:29:30|209405.6|209255.6|209400.2|209250.2|209406.5|209256.5|209400.2|209250.2|14
1639020580000|2021-12-09 03:29:40|209400.6|209250.6|209398.7|209248.7|209400.6|209250.6|209396.8|209246.8|6
1639020590000|2021-12-09 03:29:50|209402.2|209252.2|209402.2|209252.2|209406.1|209256.1|209399.9|209249.9|12
1639020600000|2021-12-09 03:30:00|209402.3|209252.3|209403.6|209253.6|209403.6|209253.6|209400.2|209250.2|13
1639020610000|2021-12-09 03:30:10|209403.2|209253.2|209410.6|209260.6|209411.5|209261.5|209399.9|209249.9|10
1639020620000|2021-12-09 03:30:20|209409.3|209259.3|209406.1|209256.1|209409.3|209259.3|209400.6|209250.6|22
1639020630000|2021-12-09 03:30:30|209406|209256|209404.9|209254.9|209407.3|209257.3|209404.9|209254.9|9
1639020640000|2021-12-09 03:30:40|209406.4|209256.4|209408|209258|209408.9|209258.9|209406.4|209256.4|11
1639020650000|2021-12-09 03:30:50|209408.4|209258.4|209405.2|209255.2|209408.4|209258.4|209400.3|209250.3|14
1639020660000|2021-12-09 03:31:00|209403.9|209253.9|209401.2|209251.2|209407.6|209257.6|209399|209249|9
1639020670000|2021-12-09 03:31:10|209400.7|209250.7|209401.4|209251.4|209402|209252|209398.3|209248.3|14
1639020680000|2021-12-09 03:31:20|209399|209249|209403.3|209253.3|209404.1|209254.1|209398.8|209248.8|17
1639020690000|2021-12-09 03:31:30|209403.2|209253.2|209395.5|209245.5|209403.7|209253.7|209390.1|209240.1|13
1639020700000|2021-12-09 03:31:40|209396.5|209246.5|209393.1|209243.1|209396.5|209246.5|209391.3|209241.3|16
1639020710000|2021-12-09 03:31:50|209393.2|209243.2|209395.2|209245.2|209396.4|209246.4|209393.2|209243.2|11
1639020720000|2021-12-09 03:32:00|209395|209245|209400.9|209250.9|209401.8|209251.8|209393.1|209243.1|22
1639020730000|2021-12-09 03:32:10|209400.7|209250.7|209399.7|209249.7|209402.4|209252.4|209399.7|209249.7|9
1639020740000|2021-12-09 03:32:20|209399.2|209249.2|209398.2|209248.2|209399.2|209249.2|209394.3|209244.3|6
1639020750000|2021-12-09 03:32:30|209398.6|209248.6|209398.4|209248.4|209400.1|209250.1|209396|209246|13
1639020760000|2021-12-09 03:32:40|209398.1|209248.1|209404.9|209254.9|209405.2|209255.2|209396.2|209246.2|11
1639020770000|2021-12-09 03:32:50|209405.4|209255.4|209401.5|209251.5|209405.4|209255.4|209399.3|209249.3|8
1639020780000|2021-12-09 03:33:00|209400.4|209250.4|209397.7|209247.7|209402.8|209252.8|209397.7|209247.7|8
1639020790000|2021-12-09 03:33:10|209399|209249|209406.5|209256.5|209406.5|209256.5|209392.7|209242.7|14
1639020800000|2021-12-09 03:33:20|209407.2|209257.2|209401.4|209251.4|209407.2|209257.2|209398.2|209248.2|10
1639020810000|2021-12-09 03:33:30|209396.6|209246.6|209396.7|209246.7|209401.2|209251.2|209396.3|209246.3|10
1639020820000|2021-12-09 03:33:40|209396.4|209246.4|209400.1|209250.1|209400.7|209250.7|209396.4|209246.4|10
1639020830000|2021-12-09 03:33:50|209399.9|209249.9|209400.7|209250.7|209401.3|209251.3|209398.7|209248.7|14
1639020840000|2021-12-09 03:34:00|209396.6|209246.6|209402.4|209252.4|209404.1|209254.1|209396|209246|23
1639020850000|2021-12-09 03:34:10|209400.9|209250.9|209400.5|209250.5|209400.9|209250.9|209399|209249|11
1639020860000|2021-12-09 03:34:20|209400.4|209250.4|209396.1|209246.1|209400.6|209250.6|209394.9|209244.9|7
1639020870000|2021-12-09 03:34:30|209398.4|209248.4|209398.2|209248.2|209398.5|209248.5|209398.1|209248.1|9
1639020880000|2021-12-09 03:34:40|209398.4|209248.4|209401.8|209251.8|209402.3|209252.3|209392.7|209242.7|14
1639020890000|2021-12-09 03:34:50|209400.8|209250.8|209397|209247|209401.6|209251.6|209397|209247|13
1639020900000|2021-12-09 03:35:00|209396.8|209246.8|209400.1|209250.1|209401.5|209251.5|209396.8|209246.8|18
1639020910000|2021-12-09 03:35:10|209400.2|209250.2|209399.2|209249.2|209401.1|209251.1|209399.2|209249.2|13
1639020920000|2021-12-09 03:35:20|209398.9|209248.9|209397|209247|209399.5|209249.5|209395.3|209245.3|10
1639020930000|2021-12-09 03:35:30|209398.1|209248.1|209397.4|209247.4|209398.2|209248.2|209397.4|209247.4|8
1639020940000|2021-12-09 03:35:40|209396.6|209246.6|209399.9|209249.9|209400.7|209250.7|209389.3|209239.3|13
1639020950000|2021-12-09 03:35:50|209402|209252|209400.1|209250.1|209402|209252|209398.7|209248.7|12
1639020960000|2021-12-09 03:36:00|209398.7|209248.7|209397.3|209247.3|209399.8|209249.8|209394.6|209244.6|8
1639020970000|2021-12-09 03:36:10|209397.9|209247.9|209398.2|209248.2|209399.4|209249.4|209397.8|209247.8|11
1639020980000|2021-12-09 03:36:20|209399.2|209249.2|209396.8|209246.8|209399.3|209249.3|209396.8|209246.8|13
1639020990000|2021-12-09 03:36:30|209398.1|209248.1|209399.4|209249.4|209400.5|209250.5|209398.1|209248.1|5
1639021000000|2021-12-09 03:36:40|209398.4|209248.4|209400.1|209250.1|209401.2|209251.2|209398.4|209248.4|7
1639021010000|2021-12-09 03:36:50|209399.5|209249.5|209397.1|209247.1|209400.9|209250.9|209393.2|209243.2|6
1639021020000|2021-12-09 03:37:00|209395.8|209245.8|209399.4|209249.4|209400.2|209250.2|209395.8|209245.8|6
1639021030000|2021-12-09 03:37:10|209398.4|209248.4|209399.9|209249.9|209400.3|209250.3|209397.9|209247.9|8
1639021040000|2021-12-09 03:37:20|209400.3|209250.3|209397.9|209247.9|209402.2|209252.2|209395.4|209245.4|21
1639021050000|2021-12-09 03:37:30|209397.6|209247.6|209398.8|209248.8|209398.8|209248.8|209396.1|209246.1|15
1639021060000|2021-12-09 03:37:40|209399.3|209249.3|209395|209245|209399.7|209249.7|209391.5|209241.5|18
1639021070000|2021-12-09 03:37:50|209394.6|209244.6|209397.7|209247.7|209397.7|209247.7|209394|209244|18
1639021080000|2021-12-09 03:38:00|209397|209247|209395.9|209245.9|209397|209247|209395.6|209245.6|12
1639021090000|2021-12-09 03:38:10|209395.8|209245.8|209390.4|209240.4|209396.7|209246.7|209387.2|209237.2|25
1639021100000|2021-12-09 03:38:20|209391.9|209241.9|209398.5|209248.5|209400.2|209250.2|209390.9|209240.9|16
1639021110000|2021-12-09 03:38:30|209397.8|209247.8|209398.6|209248.6|209400.2|209250.2|209397.6|209247.6|18
1639021120000|2021-12-09 03:38:40|209398.7|209248.7|209395.4|209245.4|209400.3|209250.3|209394.7|209244.7|13
1639021130000|2021-12-09 03:38:50|209394.7|209244.7|209401.2|209251.2|209402.6|209252.6|209394.7|209244.7|15
1639021140000|2021-12-09 03:39:00|209403.7|209253.7|209402|209252|209403.9|209253.9|209399.5|209249.5|16
1639021150000|2021-12-09 03:39:10|209403|209253|209402.7|209252.7|209403|209253|209400.7|209250.7|12
1639021160000|2021-12-09 03:39:20|209402.2|209252.2|209402.8|209252.8|209406.3|209256.3|209399.6|209249.6|17
1639021170000|2021-12-09 03:39:30|209403.3|209253.3|209400.4|209250.4|209403.3|209253.3|209395.1|209245.1|13
1639021180000|2021-12-09 03:39:40|209399.8|209249.8|209400.6|209250.6|209401.1|209251.1|209397.4|209247.4|9
1639021190000|2021-12-09 03:39:50|209400.1|209250.1|209404.3|209254.3|209404.3|209254.3|209400.1|209250.1|7
1639021200000|2021-12-09 03:40:00|209404.4|209254.4|209405.5|209255.5|209405.5|209255.5|209401.1|209251.1|14
1639021210000|2021-12-09 03:40:10|209404.6|209254.6|209399.6|209249.6|209404.6|209254.6|209396.9|209246.9|4
1639021220000|2021-12-09 03:40:20|209402.7|209252.7|209398.8|209248.8|209405.9|209255.9|209398.8|209248.8|8
1639021230000|2021-12-09 03:40:30|209399.9|209249.9|209399.9|209249.9|209402.8|209252.8|209397.8|209247.8|11
1639021240000|2021-12-09 03:40:40|209404.6|209254.6|209399.8|209249.8|209405.1|209255.1|209399.8|209249.8|12
1639021250000|2021-12-09 03:40:50|209400.2|209250.2|209400.6|209250.6|209403.7|209253.7|209400.2|209250.2|9
1639021260000|2021-12-09 03:41:00|209400.9|209250.9|209403.3|209253.3|209405.7|209255.7|209400.3|209250.3|14
1639021270000|2021-12-09 03:41:10|209403.9|209253.9|209402.3|209252.3|209405.7|209255.7|209397.8|209247.8|18
1639021280000|2021-12-09 03:41:20|209402|209252|209402.6|209252.6|209403.1|209253.1|209402|209252|4
1639021290000|2021-12-09 03:41:30|209402.2|209252.2|209402.8|209252.8|209402.8|209252.8|209399|209249|12
1639021300000|2021-12-09 03:41:40|209402.5|209252.5|209405.5|209255.5|209407.4|209257.4|209402.5|209252.5|11
1639021310000|2021-12-09 03:41:50|209405.3|209255.3|209406.8|209256.8|209407.3|209257.3|209404.5|209254.5|13
1639021320000|2021-12-09 03:42:00|209402.3|209252.3|209401.9|209251.9|209402.3|209252.3|209400.2|209250.2|7
1639021330000|2021-12-09 03:42:10|209403.6|209253.6|209402|209252|209403.9|209253.9|209401.6|209251.6|10
1639021340000|2021-12-09 03:42:20|209402.1|209252.1|209404|209254|209405.1|209255.1|209399.5|209249.5|15
1639021350000|2021-12-09 03:42:30|209399.1|209249.1|209395.4|209245.4|209399.1|209249.1|209393.7|209243.7|6
1639021360000|2021-12-09 03:42:40|209396.8|209246.8|209398.4|209248.4|209401.8|209251.8|209389.4|209239.4|16
1639021370000|2021-12-09 03:42:50|209397.5|209247.5|209397.6|209247.6|209401.8|209251.8|209394.9|209244.9|21
1639021380000|2021-12-09 03:43:00|209396.9|209246.9|209397.6|209247.6|209401|209251|209395.3|209245.3|16
1639021390000|2021-12-09 03:43:10|209397.7|209247.7|209399.6|209249.6|209400.4|209250.4|209396.9|209246.9|10
1639021400000|2021-12-09 03:43:20|209399.3|209249.3|209401.4|209251.4|209401.4|209251.4|209397.1|209247.1|11
1639021410000|2021-12-09 03:43:30|209398|209248|209395.9|209245.9|209398.4|209248.4|209393.3|209243.3|9
1639021420000|2021-12-09 03:43:40|209397.7|209247.7|209399|209249|209403.2|209253.2|209397.6|209247.6|8
1639021430000|2021-12-09 03:43:50|209396|209246|209398.1|209248.1|209400.9|209250.9|209395.2|209245.2|11
1639021440000|2021-12-09 03:44:00|209399.6|209249.6|209399|209249|209399.6|209249.6|209399|209249|3
1639021450000|2021-12-09 03:44:10|209398.7|209248.7|209398.9|209248.9|209399.5|209249.5|209395.6|209245.6|10
1639021460000|2021-12-09 03:44:20|209399.4|209249.4|209400.2|209250.2|209401.6|209251.6|209399.4|209249.4|11
1639021470000|2021-12-09 03:44:30|209403.4|209253.4|209406.3|209256.3|209406.3|209256.3|209395.5|209245.5|15
1639021480000|2021-12-09 03:44:40|209402.3|209252.3|209402.3|209252.3|209407.5|209257.5|209398.4|209248.4|12
1639021490000|2021-12-09 03:44:50|209406.3|209256.3|209402.6|209252.6|209406.3|209256.3|209400.6|209250.6|7
1639021500000|2021-12-09 03:45:00|209401.6|209251.6|209407|209257|209408|209258|209401.6|209251.6|16
1639021510000|2021-12-09 03:45:10|209407.3|209257.3|209409.2|209259.2|209409.2|209259.2|209405.4|209255.4|13
1639021520000|2021-12-09 03:45:20|209411|209261|209408.5|209258.5|209411|209261|209408.1|209258.1|6
1639021530000|2021-12-09 03:45:30|209408.1|209258.1|209404.7|209254.7|209408.1|209258.1|209401.7|209251.7|8
1639021540000|2021-12-09 03:45:40|209404.1|209254.1|209403.1|209253.1|209404.1|209254.1|209401.4|209251.4|6
1639021550000|2021-12-09 03:45:50|209404.5|209254.5|209403|209253|209404.5|209254.5|209400.2|209250.2|16
1639021560000|2021-12-09 03:46:00|209405.6|209255.6|209401.1|209251.1|209405.6|209255.6|209400|209250|8
1639021570000|2021-12-09 03:46:10|209401.3|209251.3|209405|209255|209405.9|209255.9|209401.3|209251.3|10
1639021580000|2021-12-09 03:46:20|209404.6|209254.6|209403.6|209253.6|209404.6|209254.6|209399.9|209249.9|9
1639021590000|2021-12-09 03:46:30|209403.2|209253.2|209402.5|209252.5|209403.3|209253.3|209402.3|209252.3|7
1639021600000|2021-12-09 03:46:40|209399.1|209249.1|209401.7|209251.7|209402.3|209252.3|209398.4|209248.4|8
1639021610000|2021-12-09 03:46:50|209402.1|209252.1|209404.6|209254.6|209404.6|209254.6|209402.1|209252.1|3
1639021620000|2021-12-09 03:47:00|209404.9|209254.9|209400.7|209250.7|209406.5|209256.5|209398.5|209248.5|15
1639021630000|2021-12-09 03:47:10|209401.8|209251.8|209403.6|209253.6|209405|209255|209401.7|209251.7|14
1639021640000|2021-12-09 03:47:20|209402.7|209252.7|209402|209252|209404.2|209254.2|209400.3|209250.3|10
1639021650000|2021-12-09 03:47:30|209402.5|209252.5|209402.2|209252.2|209405.5|209255.5|209401.1|209251.1|18
1639021660000|2021-12-09 03:47:40|209402.4|209252.4|209402.5|209252.5|209403.2|209253.2|209400.9|209250.9|11
1639021670000|2021-12-09 03:47:50|209404.3|209254.3|209401|209251|209406.2|209256.2|209400.3|209250.3|14
1639021680000|2021-12-09 03:48:00|209400.1|209250.1|209402.4|209252.4|209403|209253|209399.1|209249.1|16
1639021690000|2021-12-09 03:48:10|209404.5|209254.5|209404.7|209254.7|209405.3|209255.3|209404|209254|14
1639021700000|2021-12-09 03:48:20|209404.9|209254.9|209401.1|209251.1|209404.9|209254.9|209399.8|209249.8|13
1639021710000|2021-12-09 03:48:30|209401.8|209251.8|209398.1|209248.1|209404.3|209254.3|209394.4|209244.4|14
1639021720000|2021-12-09 03:48:40|209401.4|209251.4|209403.8|209253.8|209407.4|209257.4|209400.7|209250.7|12
1639021730000|2021-12-09 03:48:50|209403.6|209253.6|209406.1|209256.1|209408.2|209258.2|209403.6|209253.6|8
1639021740000|2021-12-09 03:49:00|209405.7|209255.7|209404|209254|209405.7|209255.7|209399.3|209249.3|13
1639021750000|2021-12-09 03:49:10|209405.1|209255.1|209407|209257|209407|209257|209405.1|209255.1|2
1639021760000|2021-12-09 03:49:20|209406.9|209256.9|209404|209254|209406.9|209256.9|209397.3|209247.3|7
1639021770000|2021-12-09 03:49:30|209403.5|209253.5|209400.2|209250.2|209403.5|209253.5|209397.6|209247.6|7
1639021780000|2021-12-09 03:49:40|209407.5|209257.5|209402.3|209252.3|209407.5|209257.5|209401.5|209251.5|12
1639021790000|2021-12-09 03:49:50|209403.4|209253.4|209405.4|209255.4|209405.7|209255.7|209400.5|209250.5|9
1639021800000|2021-12-09 03:50:00|209404.5|209254.5|209407.7|209257.7|209408.8|209258.8|209404.5|209254.5|16
1639021810000|2021-12-09 03:50:10|209407.6|209257.6|209402.4|209252.4|209407.6|209257.6|209400.9|209250.9|10
1639021820000|2021-12-09 03:50:20|209403.5|209253.5|209402.4|209252.4|209405.5|209255.5|209401.6|209251.6|14
1639021830000|2021-12-09 03:50:30|209399.9|209249.9|209401.8|209251.8|209401.8|209251.8|209399.8|209249.8|7
1639021840000|2021-12-09 03:50:40|209401.9|209251.9|209405.1|209255.1|209405.1|209255.1|209399.3|209249.3|13
1639021850000|2021-12-09 03:50:50|209404.4|209254.4|209405.7|209255.7|209405.7|209255.7|209404.2|209254.2|7
1639021860000|2021-12-09 03:51:00|209404.5|209254.5|209402.9|209252.9|209404.5|209254.5|209397.1|209247.1|9
1639021870000|2021-12-09 03:51:10|209402.3|209252.3|209407.4|209257.4|209407.4|209257.4|209399.7|209249.7|11
1639021880000|2021-12-09 03:51:20|209398.7|209248.7|209399.9|209249.9|209403.5|209253.5|209397.2|209247.2|9
1639021890000|2021-12-09 03:51:30|209397.7|209247.7|209400.2|209250.2|209402.1|209252.1|209397.7|209247.7|5
1639021900000|2021-12-09 03:51:40|209399.7|209249.7|209400.4|209250.4|209400.4|209250.4|209398.8|209248.8|9
1639021910000|2021-12-09 03:51:50|209401|209251|209406|209256|209406|209256|209397.3|209247.3|6
1639021920000|2021-12-09 03:52:00|209401.5|209251.5|209401|209251|209404.7|209254.7|209399.3|209249.3|10
1639021930000|2021-12-09 03:52:10|209401.7|209251.7|209401.9|209251.9|209401.9|209251.9|209398.1|209248.1|9
1639021940000|2021-12-09 03:52:20|209398.5|209248.5|209396.4|209246.4|209401.3|209251.3|209396.4|209246.4|10
1639021950000|2021-12-09 03:52:30|209397.5|209247.5|209400.9|209250.9|209401.1|209251.1|209397.5|209247.5|5
1639021960000|2021-12-09 03:52:40|209400|209250|209402.2|209252.2|209403.1|209253.1|209399.4|209249.4|13
1639021970000|2021-12-09 03:52:50|209402.1|209252.1|209404.3|209254.3|209407.6|209257.6|209402.1|209252.1|12
1639021980000|2021-12-09 03:53:00|209403.7|209253.7|209411.6|209261.6|209415.2|209265.2|209403.1|209253.1|16
1639021990000|2021-12-09 03:53:10|209411.2|209261.2|209409.2|209259.2|209411.2|209261.2|209409.2|209259.2|4
1639022000000|2021-12-09 03:53:20|209411.4|209261.4|209407.7|209257.7|209411.4|209261.4|209407.7|209257.7|5
1639022010000|2021-12-09 03:53:30|209407.2|209257.2|209403.6|209253.6|209407.6|209257.6|209401.6|209251.6|10
1639022020000|2021-12-09 03:53:40|209403.3|209253.3|209407.9|209257.9|209409.9|209259.9|209403.3|209253.3|16
1639022030000|2021-12-09 03:53:50|209407.2|209257.2|209402.1|209252.1|209407.4|209257.4|209401.2|209251.2|7
1639022040000|2021-12-09 03:54:00|209401.1|209251.1|209386|209236|209402.2|209252.2|209378.6|209228.6|9
1639022050000|2021-12-09 03:54:10|209386.5|209236.5|209377.1|209227.1|209386.5|209236.5|209370.4|209220.4|17
1639022060000|2021-12-09 03:54:20|209377.3|209227.3|209347|209197|209379.6|209229.6|209347|209197|12
1639022070000|2021-12-09 03:54:30|209353|209203|209347.2|209197.2|209353|209203|209343.2|209193.2|15
1639022080000|2021-12-09 03:54:40|209345.3|209195.3|209347.8|209197.8|209347.8|209197.8|209341.5|209191.5|11
1639022090000|2021-12-09 03:54:50|209347.3|209197.3|209345.5|209195.5|209349.2|209199.2|209343.4|209193.4|9
1639022100000|2021-12-09 03:55:00|209346.8|209196.8|209337.3|209187.3|209352.2|209202.2|209337.3|209187.3|12
1639022110000|2021-12-09 03:55:10|209341.4|209191.4|209353.4|209203.4|209354.9|209204.9|209341.4|209191.4|11
1639022120000|2021-12-09 03:55:20|209352.5|209202.5|209345|209195|209354.1|209204.1|209344.6|209194.6|17
1639022130000|2021-12-09 03:55:30|209347.5|209197.5|209350.3|209200.3|209352.9|209202.9|209346.4|209196.4|12
1639022140000|2021-12-09 03:55:40|209349.6|209199.6|209347.3|209197.3|209355.1|209205.1|209346.7|209196.7|17
1639022150000|2021-12-09 03:55:50|209349|209199|209345|209195|209351.3|209201.3|209343.9|209193.9|13
1639022160000|2021-12-09 03:56:00|209345.2|209195.2|209341.7|209191.7|209349.5|209199.5|209341.7|209191.7|24
1639022170000|2021-12-09 03:56:10|209340.5|209190.5|209342.1|209192.1|209343.3|209193.3|209339.2|209189.2|12
1639022180000|2021-12-09 03:56:20|209342.8|209192.8|209345.2|209195.2|209345.2|209195.2|209341.2|209191.2|14
1639022190000|2021-12-09 03:56:30|209345.1|209195.1|209344|209194|209346.3|209196.3|209343.6|209193.6|12
1639022200000|2021-12-09 03:56:40|209346.7|209196.7|209351.8|209201.8|209354.7|209204.7|209338.4|209188.4|14
1639022210000|2021-12-09 03:56:50|209352.8|209202.8|209348.8|209198.8|209352.8|209202.8|209348.8|209198.8|3
1639022220000|2021-12-09 03:57:00|209344.8|209194.8|209348.9|209198.9|209350.7|209200.7|209343.4|209193.4|14
1639022230000|2021-12-09 03:57:10|209348.5|209198.5|209346.4|209196.4|209349.1|209199.1|209345.9|209195.9|13
1639022240000|2021-12-09 03:57:20|209344.6|209194.6|209349.2|209199.2|209349.7|209199.7|209343.9|209193.9|19
1639022250000|2021-12-09 03:57:30|209349.5|209199.5|209345.8|209195.8|209349.6|209199.6|209344.7|209194.7|17
1639022260000|2021-12-09 03:57:40|209345.7|209195.7|209346.3|209196.3|209347.6|209197.6|209344.7|209194.7|22
1639022270000|2021-12-09 03:57:50|209345.4|209195.4|209348|209198|209350.1|209200.1|209345.1|209195.1|19
1639022280000|2021-12-09 03:58:00|209346.4|209196.4|209347.6|209197.6|209349.2|209199.2|209344.9|209194.9|13
1639022290000|2021-12-09 03:58:10|209346.9|209196.9|209346.8|209196.8|209347.8|209197.8|209343.5|209193.5|7
1639022300000|2021-12-09 03:58:20|209344.9|209194.9|209361.1|209211.1|209369.8|209219.8|209344.9|209194.9|22
1639022310000|2021-12-09 03:58:30|209362.5|209212.5|209358|209208|209364.4|209214.4|209354.3|209204.3|15
1639022320000|2021-12-09 03:58:40|209358.5|209208.5|209361.2|209211.2|209361.9|209211.9|209357.6|209207.6|14
1639022330000|2021-12-09 03:58:50|209359.2|209209.2|209394.5|209244.5|209399.2|209249.2|209357.6|209207.6|21
1639022340000|2021-12-09 03:59:00|209389.2|209239.2|209390.1|209240.1|209394.7|209244.7|209389|209239|20
1639022350000|2021-12-09 03:59:10|209392.8|209242.8|209394.6|209244.6|209400|209250|209391.3|209241.3|16
1639022360000|2021-12-09 03:59:20|209395.4|209245.4|209394.5|209244.5|209395.4|209245.4|209394.5|209244.5|8
1639022370000|2021-12-09 03:59:30|209394.3|209244.3|209442.5|209292.5|209445.5|209295.5|209394.3|209244.3|32
1639022380000|2021-12-09 03:59:40|209443.4|209293.4|209443.2|209293.2|209447.5|209297.5|209436.8|209286.8|21
1639022390000|2021-12-09 03:59:50|209442.5|209292.5|209445.6|209295.6|209449.3|209299.3|209442.5|209292.5|18
1639022400000|2021-12-09 04:00:00|209445.3|209295.3|209444.7|209294.7|209447.7|209297.7|209440.9|209290.9|21
1639022410000|2021-12-09 04:00:10|209447.5|209297.5|209444.7|209294.7|209447.6|209297.6|209444.1|209294.1|13
1639022420000|2021-12-09 04:00:20|209444.4|209294.4|209445.6|209295.6|209445.6|209295.6|209444|209294|8
1639022430000|2021-12-09 04:00:30|209446.1|209296.1|209435.7|209285.7|209449.3|209299.3|209435.7|209285.7|12
1639022440000|2021-12-09 04:00:40|209438.4|209288.4|209438.7|209288.7|209446.2|209296.2|209438.4|209288.4|18
1639022450000|2021-12-09 04:00:50|209436.3|209286.3|209440.7|209290.7|209441|209291|209436.3|209286.3|8
1639022460000|2021-12-09 04:01:00|209440.6|209290.6|209449.4|209299.4|209461.3|209311.3|209440.6|209290.6|18
1639022470000|2021-12-09 04:01:10|209449.2|209299.2|209451.3|209301.3|209452.2|209302.2|209447.8|209297.8|12
1639022480000|2021-12-09 04:01:20|209451.5|209301.5|209447.9|209297.9|209451.5|209301.5|209447.7|209297.7|9
1639022490000|2021-12-09 04:01:30|209449.8|209299.8|209451.5|209301.5|209453.3|209303.3|209449.1|209299.1|6
1639022500000|2021-12-09 04:01:40|209449|209299|209447.6|209297.6|209452.3|209302.3|209443.7|209293.7|24
1639022510000|2021-12-09 04:01:50|209446.3|209296.3|209447.5|209297.5|209448.9|209298.9|209442.8|209292.8|11
1639022520000|2021-12-09 04:02:00|209446.2|209296.2|209445.1|209295.1|209446.3|209296.3|209442.8|209292.8|13
1639022530000|2021-12-09 04:02:10|209447.4|209297.4|209447.4|209297.4|209448.3|209298.3|209446.9|209296.9|8
1639022540000|2021-12-09 04:02:20|209449.8|209299.8|209445.1|209295.1|209451.1|209301.1|209443.3|209293.3|16
1639022550000|2021-12-09 04:02:30|209446|209296|209452.2|209302.2|209453.7|209303.7|209440.4|209290.4|21
1639022560000|2021-12-09 04:02:40|209445.7|209295.7|209443.9|209293.9|209446.4|209296.4|209440.8|209290.8|11
1639022570000|2021-12-09 04:02:50|209444|209294|209446|209296|209452.8|209302.8|209442.2|209292.2|14
1639022580000|2021-12-09 04:03:00|209445.2|209295.2|209441.1|209291.1|209445.2|209295.2|209438.9|209288.9|10
1639022590000|2021-12-09 04:03:10|209441|209291|209439.5|209289.5|209442|209292|209439.5|209289.5|5
1639022600000|2021-12-09 04:03:20|209442|209292|209436.9|209286.9|209449.5|209299.5|209436.9|209286.9|15
1639022610000|2021-12-09 04:03:30|209438.2|209288.2|209441.3|209291.3|209443.7|209293.7|209435.7|209285.7|10
1639022620000|2021-12-09 04:03:40|209441.1|209291.1|209441.3|209291.3|209441.3|209291.3|209439.6|209289.6|12
1639022630000|2021-12-09 04:03:50|209441.8|209291.8|209446.7|209296.7|209447.4|209297.4|209441.7|209291.7|10
1639022640000|2021-12-09 04:04:00|209444.9|209294.9|209445.1|209295.1|209445.1|209295.1|209443.4|209293.4|8
1639022650000|2021-12-09 04:04:10|209444.3|209294.3|209439.4|209289.4|209444.3|209294.3|209438.6|209288.6|13
1639022660000|2021-12-09 04:04:20|209439.9|209289.9|209442.2|209292.2|209442.8|209292.8|209439.1|209289.1|8
1639022670000|2021-12-09 04:04:30|209442|209292|209442.1|209292.1|209442.2|209292.2|209439.8|209289.8|7
1639022680000|2021-12-09 04:04:40|209439|209289|209441.3|209291.3|209443|209293|209439|209289|9
1639022690000|2021-12-09 04:04:50|209439.4|209289.4|209440.7|209290.7|209440.8|209290.8|209439.4|209289.4|5
1639022700000|2021-12-09 04:05:00|209440.5|209290.5|209444.8|209294.8|209444.8|209294.8|209439.5|209289.5|13
1639022710000|2021-12-09 04:05:10|209444|209294|209439.1|209289.1|209444|209294|209439.1|209289.1|9
1639022720000|2021-12-09 04:05:20|209438.8|209288.8|209438.3|209288.3|209441|209291|209436.4|209286.4|12
1639022730000|2021-12-09 04:05:30|209438.4|209288.4|209422.6|209272.6|209438.4|209288.4|209421.5|209271.5|18
1639022740000|2021-12-09 04:05:40|209423.9|209273.9|209422.8|209272.8|209425.1|209275.1|209420.2|209270.2|14
1639022750000|2021-12-09 04:05:50|209423.1|209273.1|209405.6|209255.6|209424|209274|209403.8|209253.8|22
1639022760000|2021-12-09 04:06:00|209406.3|209256.3|209398.8|209248.8|209406.3|209256.3|209394.1|209244.1|17
1639022770000|2021-12-09 04:06:10|209401.9|209251.9|209403.4|209253.4|209404.6|209254.6|209397.7|209247.7|11
1639022780000|2021-12-09 04:06:20|209404.6|209254.6|209409.9|209259.9|209409.9|209259.9|209403|209253|14
1639022790000|2021-12-09 04:06:30|209410|209260|209410.3|209260.3|209410.9|209260.9|209407.9|209257.9|10
1639022800000|2021-12-09 04:06:40|209410.5|209260.5|209406.9|209256.9|209410.9|209260.9|209406.9|209256.9|12
1639022810000|2021-12-09 04:06:50|209406.2|209256.2|209410.1|209260.1|209410.1|209260.1|209406.2|209256.2|12
1639022820000|2021-12-09 04:07:00|209410.7|209260.7|209404.3|209254.3|209410.7|209260.7|209404.1|209254.1|9
1639022830000|2021-12-09 04:07:10|209405.2|209255.2|209401.6|209251.6|209405.2|209255.2|209400.3|209250.3|11
1639022840000|2021-12-09 04:07:20|209401.2|209251.2|209403.8|209253.8|209404.4|209254.4|209401|209251|10
1639022850000|2021-12-09 04:07:30|209404.1|209254.1|209405.1|209255.1|209406.6|209256.6|209400.3|209250.3|15
1639022860000|2021-12-09 04:07:40|209405.4|209255.4|209403.9|209253.9|209406.4|209256.4|209403.9|209253.9|11
1639022870000|2021-12-09 04:07:50|209408|209258|209403.8|209253.8|209408|209258|209403.8|209253.8|12
1639022880000|2021-12-09 04:08:00|209403.7|209253.7|209404.2|209254.2|209406.7|209256.7|209403.3|209253.3|10
1639022890000|2021-12-09 04:08:10|209403.6|209253.6|209405.2|209255.2|209405.8|209255.8|209403.5|209253.5|11
1639022900000|2021-12-09 04:08:20|209405|209255|209408|209258|209408.9|209258.9|209404.9|209254.9|9
1639022910000|2021-12-09 04:08:30|209408.7|209258.7|209408.4|209258.4|209409.2|209259.2|209408.3|209258.3|11
1639022920000|2021-12-09 04:08:40|209409.3|209259.3|209411.7|209261.7|209413.7|209263.7|209409.3|209259.3|15
1639022930000|2021-12-09 04:08:50|209411|209261|209409.4|209259.4|209411.6|209261.6|209409.4|209259.4|8
1639022940000|2021-12-09 04:09:00|209411.4|209261.4|209410.1|209260.1|209411.4|209261.4|209410.1|209260.1|6
1639022950000|2021-12-09 04:09:10|209409.9|209259.9|209426.2|209276.2|209436.9|209286.9|209409.9|209259.9|23
1639022960000|2021-12-09 04:09:20|209426.8|209276.8|209422.1|209272.1|209426.8|209276.8|209420.2|209270.2|20
1639022970000|2021-12-09 04:09:30|209420.7|209270.7|209422.3|209272.3|209422.4|209272.4|209420.7|209270.7|7
1639022980000|2021-12-09 04:09:40|209422|209272|209421.6|209271.6|209422|209272|209421.4|209271.4|8
1639022990000|2021-12-09 04:09:50|209421.9|209271.9|209422.4|209272.4|209422.4|209272.4|209421.3|209271.3|13
1639023000000|2021-12-09 04:10:00|209422.1|209272.1|209422.9|209272.9|209423|209273|209422.1|209272.1|9
1639023010000|2021-12-09 04:10:10|209422.6|209272.6|209422|209272|209422.6|209272.6|209421.8|209271.8|8
1639023020000|2021-12-09 04:10:20|209422.1|209272.1|209420.5|209270.5|209422.5|209272.5|209420.3|209270.3|9
1639023030000|2021-12-09 04:10:30|209420.8|209270.8|209420.5|209270.5|209421.7|209271.7|209420.5|209270.5|7
1639023040000|2021-12-09 04:10:40|209420.2|209270.2|209422.8|209272.8|209423|209273|209419.9|209269.9|10
1639023050000|2021-12-09 04:10:50|209423.4|209273.4|209422.9|209272.9|209423.5|209273.5|209422.6|209272.6|12
1639023060000|2021-12-09 04:11:00|209423.2|209273.2|209414.4|209264.4|209423.6|209273.6|209413.8|209263.8|16
1639023070000|2021-12-09 04:11:10|209413.8|209263.8|209412.4|209262.4|209413.8|209263.8|209410.1|209260.1|12
1639023080000|2021-12-09 04:11:20|209412.8|209262.8|209414.6|209264.6|209414.6|209264.6|209412.1|209262.1|9
1639023090000|2021-12-09 04:11:30|209413.9|209263.9|209414.9|209264.9|209415.2|209265.2|209413.9|209263.9|9
1639023100000|2021-12-09 04:11:40|209414.8|209264.8|209403.8|209253.8|209415.5|209265.5|209400.2|209250.2|20
1639023110000|2021-12-09 04:11:50|209402.7|209252.7|209401.2|209251.2|209403.6|209253.6|209401.2|209251.2|12
1639023120000|2021-12-09 04:12:00|209401.4|209251.4|209399.3|209249.3|209402.4|209252.4|209395.5|209245.5|17
1639023130000|2021-12-09 04:12:10|209401.2|209251.2|209403.7|209253.7|209404.3|209254.3|209401.2|209251.2|12
1639023140000|2021-12-09 04:12:20|209403.3|209253.3|209404.7|209254.7|209405.2|209255.2|209402.5|209252.5|8
1639023150000|2021-12-09 04:12:30|209400.1|209250.1|209403.2|209253.2|209403.7|209253.7|209398.8|209248.8|12
1639023160000|2021-12-09 04:12:40|209403.4|209253.4|209404.4|209254.4|209404.4|209254.4|209402.6|209252.6|7
1639023170000|2021-12-09 04:12:50|209403.8|209253.8|209404.1|209254.1|209409.2|209259.2|209403.4|209253.4|13
1639023180000|2021-12-09 04:13:00|209405.7|209255.7|209406.5|209256.5|209406.5|209256.5|209405|209255|9
1639023190000|2021-12-09 04:13:10|209406.3|209256.3|209405.8|209255.8|209406.3|209256.3|209403.3|209253.3|11
1639023200000|2021-12-09 04:13:20|209405.5|209255.5|209406.7|209256.7|209408.2|209258.2|209405.5|209255.5|10
1639023210000|2021-12-09 04:13:30|209406.6|209256.6|209408|209258|209408|209258|209405.7|209255.7|6
1639023220000|2021-12-09 04:13:40|209407.7|209257.7|209407.2|209257.2|209408.1|209258.1|209406.7|209256.7|11
1639023230000|2021-12-09 04:13:50|209407.1|209257.1|209407.7|209257.7|209408.2|209258.2|209406|209256|8
1639023240000|2021-12-09 04:14:00|209407.9|209257.9|209407.5|209257.5|209408.8|209258.8|209407.4|209257.4|7
1639023250000|2021-12-09 04:14:10|209402.3|209252.3|209408.7|209258.7|209408.7|209258.7|209402.3|209252.3|8
1639023260000|2021-12-09 04:14:20|209408.4|209258.4|209406.7|209256.7|209408.5|209258.5|209406.5|209256.5|11
1639023270000|2021-12-09 04:14:30|209409.7|209259.7|209409.6|209259.6|209410.3|209260.3|209409.3|209259.3|9
1639023280000|2021-12-09 04:14:40|209409.5|209259.5|209408.1|209258.1|209409.5|209259.5|209408.1|209258.1|6
1639023290000|2021-12-09 04:14:50|209408.2|209258.2|209409.2|209259.2|209410.1|209260.1|209408.2|209258.2|7
1639023300000|2021-12-09 04:15:00|209409.3|209259.3|209410.1|209260.1|209410.5|209260.5|209408.1|209258.1|12
1639023310000|2021-12-09 04:15:10|209409.7|209259.7|209410|209260|209410|209260|209409.2|209259.2|6
1639023320000|2021-12-09 04:15:20|209409.3|209259.3|209407.3|209257.3|209422.2|209272.2|209403.8|209253.8|19
1639023330000|2021-12-09 04:15:30|209404.9|209254.9|209403.2|209253.2|209405.4|209255.4|209399.5|209249.5|16
1639023340000|2021-12-09 04:15:40|209401.8|209251.8|209406.7|209256.7|209406.7|209256.7|209401.8|209251.8|13
1639023350000|2021-12-09 04:15:50|209406.6|209256.6|209405.8|209255.8|209406.7|209256.7|209405.7|209255.7|9
1639023360000|2021-12-09 04:16:00|209405.6|209255.6|209410.5|209260.5|209410.5|209260.5|209405.1|209255.1|11
1639023370000|2021-12-09 04:16:10|209409.6|209259.6|209409.1|209259.1|209409.6|209259.6|209408.1|209258.1|14
1639023380000|2021-12-09 04:16:20|209408.8|209258.8|209410|209260|209410.4|209260.4|209408.5|209258.5|14
1639023390000|2021-12-09 04:16:30|209410.2|209260.2|209410.6|209260.6|209410.9|209260.9|209407.8|209257.8|7
1639023400000|2021-12-09 04:16:40|209409.5|209259.5|209409.7|209259.7|209409.7|209259.7|209408.2|209258.2|7
1639023410000|2021-12-09 04:16:50|209410.4|209260.4|209409.4|209259.4|209413.3|209263.3|209408.1|209258.1|12
1639023420000|2021-12-09 04:17:00|209411.2|209261.2|209408.3|209258.3|209411.2|209261.2|209406.9|209256.9|14
1639023430000|2021-12-09 04:17:10|209408.6|209258.6|209405.7|209255.7|209409.7|209259.7|209405.6|209255.6|10
1639023440000|2021-12-09 04:17:20|209407|209257|209411.2|209261.2|209411.2|209261.2|209406.1|209256.1|5
1639023450000|2021-12-09 04:17:30|209408.7|209258.7|209408.9|209258.9|209410.1|209260.1|209397.7|209247.7|12
1639023460000|2021-12-09 04:17:40|209407.2|209257.2|209410.9|209260.9|209412.3|209262.3|209407.2|209257.2|13
1639023470000|2021-12-09 04:17:50|209409.8|209259.8|209411.7|209261.7|209411.7|209261.7|209409.3|209259.3|5
1639023480000|2021-12-09 04:18:00|209410.7|209260.7|209408.8|209258.8|209410.7|209260.7|209408.8|209258.8|4
1639023490000|2021-12-09 04:18:10|209408.5|209258.5|209406.8|209256.8|209412.2|209262.2|209406.8|209256.8|7
1639023500000|2021-12-09 04:18:20|209406.9|209256.9|209410|209260|209410.4|209260.4|209405.4|209255.4|12
1639023510000|2021-12-09 04:18:30|209408.4|209258.4|209407.6|209257.6|209409.4|209259.4|209407.6|209257.6|4
1639023520000|2021-12-09 04:18:40|209407.2|209257.2|209412.7|209262.7|209414.1|209264.1|209406.7|209256.7|12
1639023530000|2021-12-09 04:18:50|209411.9|209261.9|209412.3|209262.3|209412.9|209262.9|209410.9|209260.9|8
1639023540000|2021-12-09 04:19:00|209410.4|209260.4|209410.5|209260.5|209412.1|209262.1|209410.4|209260.4|7
1639023550000|2021-12-09 04:19:10|209411.1|209261.1|209413|209263|209413.3|209263.3|209411.1|209261.1|10
1639023560000|2021-12-09 04:19:20|209412.7|209262.7|209411.9|209261.9|209412.7|209262.7|209408.3|209258.3|12
1639023570000|2021-12-09 04:19:30|209411.8|209261.8|209412.5|209262.5|209412.9|209262.9|209409.9|209259.9|7
1639023580000|2021-12-09 04:19:40|209412.1|209262.1|209412.1|209262.1|209412.1|209262.1|209411.6|209261.6|7
1639023590000|2021-12-09 04:19:50|209412.3|209262.3|209411.9|209261.9|209412.4|209262.4|209410.4|209260.4|10
1639023600000|2021-12-09 04:20:00|209411.4|209261.4|209418.6|209268.6|209418.6|209268.6|209410|209260|13
1639023610000|2021-12-09 04:20:10|209416.2|209266.2|209414.8|209264.8|209416.2|209266.2|209411.4|209261.4|14
1639023620000|2021-12-09 04:20:20|209413.6|209263.6|209411.6|209261.6|209415.3|209265.3|209411.6|209261.6|10
1639023630000|2021-12-09 04:20:30|209412.2|209262.2|209416.4|209266.4|209416.4|209266.4|209410.9|209260.9|18
1639023640000|2021-12-09 04:20:40|209415.3|209265.3|209413|209263|209415.3|209265.3|209412.3|209262.3|9
1639023650000|2021-12-09 04:20:50|209413.3|209263.3|209412.7|209262.7|209413.3|209263.3|209410.6|209260.6|5
1639023660000|2021-12-09 04:21:00|209415.5|209265.5|209411.4|209261.4|209415.5|209265.5|209411|209261|7
1639023670000|2021-12-09 04:21:10|209410|209260|209412.5|209262.5|209413.2|209263.2|209410|209260|9
1639023680000|2021-12-09 04:21:20|209410.7|209260.7|209411.1|209261.1|209413.7|209263.7|209410.7|209260.7|6
1639023690000|2021-12-09 04:21:30|209410.8|209260.8|209411.5|209261.5|209412|209262|209410.6|209260.6|6
1639023700000|2021-12-09 04:21:40|209411.3|209261.3|209415.7|209265.7|209416.8|209266.8|209411.3|209261.3|7
1639023710000|2021-12-09 04:21:50|209416.4|209266.4|209414.4|209264.4|209416.5|209266.5|209414.1|209264.1|10
1639023720000|2021-12-09 04:22:00|209412.9|209262.9|209414|209264|209415.1|209265.1|209412.8|209262.8|16
1639023730000|2021-12-09 04:22:10|209413.8|209263.8|209413.7|209263.7|209413.8|209263.8|209412.6|209262.6|6
1639023740000|2021-12-09 04:22:20|209412.7|209262.7|209408.8|209258.8|209413.7|209263.7|209408.8|209258.8|12
1639023750000|2021-12-09 04:22:30|209406.4|209256.4|209409.9|209259.9|209411.5|209261.5|209406.4|209256.4|14
1639023760000|2021-12-09 04:22:40|209409.7|209259.7|209410.9|209260.9|209411|209261|209408.9|209258.9|12
1639023770000|2021-12-09 04:22:50|209410.7|209260.7|209412.5|209262.5|209413.3|209263.3|209409.3|209259.3|12
1639023780000|2021-12-09 04:23:00|209413|209263|209413.3|209263.3|209414.1|209264.1|209410.4|209260.4|12
1639023790000|2021-12-09 04:23:10|209413.1|209263.1|209411.4|209261.4|209413.1|209263.1|209410.8|209260.8|9
1639023800000|2021-12-09 04:23:20|209412.6|209262.6|209404.7|209254.7|209412.6|209262.6|209404.7|209254.7|12
1639023810000|2021-12-09 04:23:30|209406.8|209256.8|209405.4|209255.4|209406.8|209256.8|209402.2|209252.2|13
1639023820000|2021-12-09 04:23:40|209406.1|209256.1|209405.1|209255.1|209408.4|209258.4|209403.4|209253.4|12
1639023830000|2021-12-09 04:23:50|209405.5|209255.5|209404.1|209254.1|209407|209257|209404.1|209254.1|10
1639023840000|2021-12-09 04:24:00|209404.6|209254.6|209409.4|209259.4|209409.4|209259.4|209398.7|209248.7|14
1639023850000|2021-12-09 04:24:10|209409.2|209259.2|209407.7|209257.7|209410.8|209260.8|209404.7|209254.7|16
1639023860000|2021-12-09 04:24:20|209410.2|209260.2|209411.1|209261.1|209411.1|209261.1|209408.4|209258.4|12
1639023870000|2021-12-09 04:24:30|209410.4|209260.4|209410.7|209260.7|209411.2|209261.2|209409.3|209259.3|7
1639023880000|2021-12-09 04:24:40|209410.3|209260.3|209410.9|209260.9|209411.3|209261.3|209410.3|209260.3|10
1639023890000|2021-12-09 04:24:50|209411.2|209261.2|209410.6|209260.6|209413.4|209263.4|209410.6|209260.6|9
1639023900000|2021-12-09 04:25:00|209411.1|209261.1|209411.1|209261.1|209411.3|209261.3|209409.1|209259.1|10
1639023910000|2021-12-09 04:25:10|209411|209261|209411.8|209261.8|209414|209264|209409.5|209259.5|16
1639023920000|2021-12-09 04:25:20|209412|209262|209412.4|209262.4|209413.5|209263.5|209411.4|209261.4|14
1639023930000|2021-12-09 04:25:30|209412.6|209262.6|209411.2|209261.2|209414.2|209264.2|209404.5|209254.5|15
1639023940000|2021-12-09 04:25:40|209406.8|209256.8|209408.8|209258.8|209409.7|209259.7|209400.7|209250.7|13
1639023950000|2021-12-09 04:25:50|209409.5|209259.5|209409.3|209259.3|209409.5|209259.5|209407.8|209257.8|12
1639023960000|2021-12-09 04:26:00|209409|209259|209412.2|209262.2|209412.2|209262.2|209408.2|209258.2|9
1639023970000|2021-12-09 04:26:10|209410.4|209260.4|209413.9|209263.9|209414.5|209264.5|209407.4|209257.4|14
1639023980000|2021-12-09 04:26:20|209413.7|209263.7|209411.1|209261.1|209413.9|209263.9|209410|209260|12
1639023990000|2021-12-09 04:26:30|209409.4|209259.4|209412.1|209262.1|209412.1|209262.1|209409.4|209259.4|10
1639024000000|2021-12-09 04:26:40|209410.1|209260.1|209412.2|209262.2|209412.2|209262.2|209410.1|209260.1|9
1639024010000|2021-12-09 04:26:50|209412.5|209262.5|209411.5|209261.5|209439.5|209289.5|209404|209254|23
1639024020000|2021-12-09 04:27:00|209407.2|209257.2|209405.8|209255.8|209409.6|209259.6|209398.2|209248.2|13
1639024030000|2021-12-09 04:27:10|209405.5|209255.5|209404.5|209254.5|209406.1|209256.1|209403.3|209253.3|11
1639024040000|2021-12-09 04:27:20|209404.6|209254.6|209407.4|209257.4|209408|209258|209404.6|209254.6|14
1639024050000|2021-12-09 04:27:30|209407.7|209257.7|209408.2|209258.2|209408.2|209258.2|209407.2|209257.2|8
1639024060000|2021-12-09 04:27:40|209408.1|209258.1|209406.7|209256.7|209408.1|209258.1|209402.6|209252.6|9
1639024070000|2021-12-09 04:27:50|209406.2|209256.2|209405.7|209255.7|209406.2|209256.2|209403.8|209253.8|13
1639024080000|2021-12-09 04:28:00|209406.7|209256.7|209409.3|209259.3|209409.9|209259.9|209402|209252|20
1639024090000|2021-12-09 04:28:10|209408.3|209258.3|209408.8|209258.8|209409.8|209259.8|209407.5|209257.5|13
1639024100000|2021-12-09 04:28:20|209407.9|209257.9|209408.7|209258.7|209408.7|209258.7|209407.8|209257.8|6
1639024110000|2021-12-09 04:28:30|209408.1|209258.1|209415.9|209265.9|209420.6|209270.6|209407.9|209257.9|17
1639024120000|2021-12-09 04:28:40|209409.1|209259.1|209412.3|209262.3|209413.5|209263.5|209409.1|209259.1|13
1639024130000|2021-12-09 04:28:50|209413|209263|209406.4|209256.4|209413|209263|209404.4|209254.4|13
1639024140000|2021-12-09 04:29:00|209403.5|209253.5|209408.9|209258.9|209408.9|209258.9|209403.5|209253.5|8
1639024150000|2021-12-09 04:29:10|209407.5|209257.5|209406|209256|209407.8|209257.8|209406|209256|6
1639024160000|2021-12-09 04:29:20|209405.5|209255.5|209414.2|209264.2|209417.1|209267.1|209405.5|209255.5|15
1639024170000|2021-12-09 04:29:30|209408.7|209258.7|209411.7|209261.7|209412.9|209262.9|209408.7|209258.7|9
1639024180000|2021-12-09 04:29:40|209412.1|209262.1|209411.3|209261.3|209412.3|209262.3|209409.6|209259.6|7
1639024190000|2021-12-09 04:29:50|209412.1|209262.1|209412.1|209262.1|209413.7|209263.7|209411.2|209261.2|13
1639024200000|2021-12-09 04:30:00|209411.8|209261.8|209416.1|209266.1|209416.2|209266.2|209411.6|209261.6|10
1639024210000|2021-12-09 04:30:10|209414.7|209264.7|209415|209265|209416.4|209266.4|209413.4|209263.4|10
1639024220000|2021-12-09 04:30:20|209414.6|209264.6|209414.5|209264.5|209416.8|209266.8|209413.4|209263.4|11
1639024230000|2021-12-09 04:30:30|209414.3|209264.3|209413.6|209263.6|209414.3|209264.3|209408.7|209258.7|16
1639024240000|2021-12-09 04:30:40|209412.8|209262.8|209412.9|209262.9|209414.4|209264.4|209412.5|209262.5|5
1639024250000|2021-12-09 04:30:50|209414.8|209264.8|209413.1|209263.1|209415.6|209265.6|209411.9|209261.9|11
1639024260000|2021-12-09 04:31:00|209413.8|209263.8|209413.7|209263.7|209414.8|209264.8|209412.8|209262.8|10
1639024270000|2021-12-09 04:31:10|209412.7|209262.7|209414.7|209264.7|209414.7|209264.7|209412.7|209262.7|4
1639024280000|2021-12-09 04:31:20|209410.3|209260.3|209411.4|209261.4|209411.5|209261.5|209410.3|209260.3|5
1639024290000|2021-12-09 04:31:30|209411.6|209261.6|209413.6|209263.6|209416.4|209266.4|209411.6|209261.6|15
1639024300000|2021-12-09 04:31:40|209413.4|209263.4|209413.1|209263.1|209413.6|209263.6|209412.6|209262.6|7
1639024310000|2021-12-09 04:31:50|209413.8|209263.8|209415.5|209265.5|209417|209267|209413.8|209263.8|11
1639024320000|2021-12-09 04:32:00|209415.6|209265.6|209415|209265|209415.6|209265.6|209413.8|209263.8|8
1639024330000|2021-12-09 04:32:10|209415.2|209265.2|209413.5|209263.5|209415.2|209265.2|209413|209263|6
1639024340000|2021-12-09 04:32:20|209411.9|209261.9|209414.3|209264.3|209415|209265|209411.5|209261.5|6
1639024350000|2021-12-09 04:32:30|209413.8|209263.8|209412|209262|209414|209264|209412|209262|10
1639024360000|2021-12-09 04:32:40|209412.5|209262.5|209413.6|209263.6|209414.5|209264.5|209412.5|209262.5|13
1639024370000|2021-12-09 04:32:50|209413.3|209263.3|209413.1|209263.1|209414.4|209264.4|209413.1|209263.1|6
1639024380000|2021-12-09 04:33:00|209413.5|209263.5|209414.2|209264.2|209416.8|209266.8|209413.5|209263.5|17
1639024390000|2021-12-09 04:33:10|209413.7|209263.7|209414.1|209264.1|209414.4|209264.4|209411.8|209261.8|12
1639024400000|2021-12-09 04:33:20|209414.5|209264.5|209412.3|209262.3|209414.5|209264.5|209412.3|209262.3|8
1639024410000|2021-12-09 04:33:30|209411.9|209261.9|209412.9|209262.9|209414.3|209264.3|209411.3|209261.3|12
1639024420000|2021-12-09 04:33:40|209412.8|209262.8|209413.9|209263.9|209414.5|209264.5|209412.8|209262.8|8
1639024430000|2021-12-09 04:33:50|209414.4|209264.4|209414.1|209264.1|209414.7|209264.7|209413.1|209263.1|7
1639024440000|2021-12-09 04:34:00|209413.9|209263.9|209414.1|209264.1|209414.6|209264.6|209413.3|209263.3|8
1639024450000|2021-12-09 04:34:10|209413.2|209263.2|209409|209259|209417|209267|209409|209259|15
1639024460000|2021-12-09 04:34:20|209409.1|209259.1|209411.4|209261.4|209413.9|209263.9|209409.1|209259.1|12
1639024470000|2021-12-09 04:34:30|209411.8|209261.8|209413.4|209263.4|209413.4|209263.4|209410.4|209260.4|14
1639024480000|2021-12-09 04:34:40|209413.2|209263.2|209412.2|209262.2|209413.2|209263.2|209411|209261|8
1639024490000|2021-12-09 04:34:50|209412.4|209262.4|209409|209259|209412.4|209262.4|209409|209259|7
1639024500000|2021-12-09 04:35:00|209410.2|209260.2|209413.3|209263.3|209416.9|209266.9|209410.2|209260.2|15
1639024510000|2021-12-09 04:35:10|209412.3|209262.3|209409.1|209259.1|209413|209263|209409.1|209259.1|8
1639024520000|2021-12-09 04:35:20|209411.6|209261.6|209412.4|209262.4|209413.6|209263.6|209411.2|209261.2|8
1639024530000|2021-12-09 04:35:30|209412.2|209262.2|209410.5|209260.5|209412.4|209262.4|209410.1|209260.1|11
1639024540000|2021-12-09 04:35:40|209411.4|209261.4|209411.5|209261.5|209411.8|209261.8|209408.1|209258.1|11
1639024550000|2021-12-09 04:35:50|209414.2|209264.2|209412.7|209262.7|209414.2|209264.2|209412.5|209262.5|11
1639024560000|2021-12-09 04:36:00|209412|209262|209409.8|209259.8|209412.3|209262.3|209409.8|209259.8|13
1639024570000|2021-12-09 04:36:10|209410.4|209260.4|209406|209256|209412.8|209262.8|209406|209256|12
1639024580000|2021-12-09 04:36:20|209410.4|209260.4|209405.3|209255.3|209411|209261|209404.9|209254.9|18
1639024590000|2021-12-09 04:36:30|209405|209255|209406.2|209256.2|209406.2|209256.2|209402.9|209252.9|4
1639024600000|2021-12-09 04:36:40|209405.5|209255.5|209402.5|209252.5|209405.5|209255.5|209398.1|209248.1|7
1639024610000|2021-12-09 04:36:50|209403|209253|209399.5|209249.5|209403|209253|209397.4|209247.4|17
1639024620000|2021-12-09 04:37:00|209399.4|209249.4|209402.2|209252.2|209402.2|209252.2|209398.5|209248.5|6
1639024630000|2021-12-09 04:37:10|209401.7|209251.7|209401.5|209251.5|209402.2|209252.2|209398.8|209248.8|10
1639024640000|2021-12-09 04:37:20|209402|209252|209401.7|209251.7|209402|209252|209401.6|209251.6|6
1639024650000|2021-12-09 04:37:30|209401.4|209251.4|209406.4|209256.4|209406.4|209256.4|209401.4|209251.4|5
1639024660000|2021-12-09 04:37:40|209405.2|209255.2|209399.7|209249.7|209405.2|209255.2|209397.9|209247.9|12
1639024670000|2021-12-09 04:37:50|209399.4|209249.4|209406.7|209256.7|209406.7|209256.7|209399.4|209249.4|9
1639024680000|2021-12-09 04:38:00|209405.8|209255.8|209405|209255|209406|209256|209405|209255|4
1639024690000|2021-12-09 04:38:10|209405.4|209255.4|209407.2|209257.2|209407.2|209257.2|209405.2|209255.2|5
1639024700000|2021-12-09 04:38:20|209406.5|209256.5|209406|209256|209407.1|209257.1|209406|209256|3
1639024710000|2021-12-09 04:38:30|209405.2|209255.2|209407.4|209257.4|209407.4|209257.4|209404.9|209254.9|5
1639024720000|2021-12-09 04:38:40|209406.9|209256.9|209405.7|209255.7|209406.9|209256.9|209405.5|209255.5|5
1639024730000|2021-12-09 04:38:50|209405.6|209255.6|209402.6|209252.6|209405.9|209255.9|209400.7|209250.7|8
1639024740000|2021-12-09 04:39:00|209402.9|209252.9|209408.2|209258.2|209411.7|209261.7|209402.9|209252.9|13
1639024750000|2021-12-09 04:39:10|209408.4|209258.4|209406.2|209256.2|209410.9|209260.9|209400.7|209250.7|11
1639024760000|2021-12-09 04:39:20|209407.2|209257.2|209406.2|209256.2|209407.5|209257.5|209404.5|209254.5|13
1639024770000|2021-12-09 04:39:30|209405.7|209255.7|209405.3|209255.3|209405.7|209255.7|209403.9|209253.9|5
1639024780000|2021-12-09 04:39:40|209404.1|209254.1|209404.9|209254.9|209407.6|209257.6|209404.1|209254.1|8
1639024790000|2021-12-09 04:39:50|209404.4|209254.4|209400.4|209250.4|209404.4|209254.4|209398.5|209248.5|13
1639024800000|2021-12-09 04:40:00|209399.7|209249.7|209402|209252|209402|209252|209399.7|209249.7|10
1639024810000|2021-12-09 04:40:10|209401.3|209251.3|209404.2|209254.2|209404.4|209254.4|209400.7|209250.7|6
1639024820000|2021-12-09 04:40:20|209404.5|209254.5|209404|209254|209405.7|209255.7|209404|209254|5
1639024830000|2021-12-09 04:40:30|209404.1|209254.1|209402|209252|209404.5|209254.5|209397.8|209247.8|7
1639024840000|2021-12-09 04:40:40|209401.8|209251.8|209403|209253|209405.1|209255.1|209401.8|209251.8|7
1639024850000|2021-12-09 04:40:50|209405.4|209255.4|209405.1|209255.1|209406.7|209256.7|209405|209255|7
1639024860000|2021-12-09 04:41:00|209400.6|209250.6|209405|209255|209405.1|209255.1|209400.6|209250.6|11
1639024870000|2021-12-09 04:41:10|209403.5|209253.5|209406.9|209256.9|209409.2|209259.2|209403.5|209253.5|6
1639024880000|2021-12-09 04:41:20|209406.8|209256.8|209406.9|209256.9|209408.2|209258.2|209406.8|209256.8|7
1639024890000|2021-12-09 04:41:30|209406.6|209256.6|209406.5|209256.5|209407.9|209257.9|209405.9|209255.9|6
1639024900000|2021-12-09 04:41:40|209405.8|209255.8|209407.9|209257.9|209408.7|209258.7|209405.1|209255.1|7
1639024910000|2021-12-09 04:41:50|209408.3|209258.3|209408.3|209258.3|209408.9|209258.9|209407.4|209257.4|9
1639024920000|2021-12-09 04:42:00|209407.9|209257.9|209408.1|209258.1|209409.2|209259.2|209407.9|209257.9|11
1639024930000|2021-12-09 04:42:10|209407.7|209257.7|209408.8|209258.8|209409.3|209259.3|209407.7|209257.7|6
1639024940000|2021-12-09 04:42:20|209408.7|209258.7|209407.7|209257.7|209408.7|209258.7|209407.7|209257.7|9
1639024950000|2021-12-09 04:42:30|209407.6|209257.6|209405.8|209255.8|209407.6|209257.6|209405.8|209255.8|2
1639024960000|2021-12-09 04:42:40|209406.9|209256.9|209404.1|209254.1|209406.9|209256.9|209404.1|209254.1|3
1639024970000|2021-12-09 04:42:50|209404.9|209254.9|209403.8|209253.8|209404.9|209254.9|209400.7|209250.7|4
1639024980000|2021-12-09 04:43:00|209403.1|209253.1|209405.9|209255.9|209406.4|209256.4|209403.1|209253.1|5
1639024990000|2021-12-09 04:43:10|209408|209258|209401.7|209251.7|209410.2|209260.2|209399.6|209249.6|19
1639025000000|2021-12-09 04:43:20|209400.8|209250.8|209406.6|209256.6|209407.2|209257.2|209400.8|209250.8|10
1639025010000|2021-12-09 04:43:30|209405.4|209255.4|209405.5|209255.5|209406|209256|209405|209255|5
1639025020000|2021-12-09 04:43:40|209405.3|209255.3|209404|209254|209406|209256|209404|209254|6
1639025030000|2021-12-09 04:43:50|209404.9|209254.9|209393.1|209243.1|209404.9|209254.9|209390|209240|10
1639025040000|2021-12-09 04:44:00|209393.7|209243.7|209394.8|209244.8|209395.3|209245.3|209390.6|209240.6|11
1639025050000|2021-12-09 04:44:10|209394.6|209244.6|209396.2|209246.2|209396.6|209246.6|209393.8|209243.8|16
1639025060000|2021-12-09 04:44:20|209394.3|209244.3|209394.9|209244.9|209395.7|209245.7|209393.6|209243.6|15
1639025070000|2021-12-09 04:44:30|209395|209245|209396.8|209246.8|209397.5|209247.5|209394.2|209244.2|16
1639025080000|2021-12-09 04:44:40|209395.4|209245.4|209394.6|209244.6|209395.5|209245.5|209394|209244|7
1639025090000|2021-12-09 04:44:50|209395.2|209245.2|209394.4|209244.4|209395.3|209245.3|209394.4|209244.4|6
1639025100000|2021-12-09 04:45:00|209393.8|209243.8|209395.7|209245.7|209395.9|209245.9|209391.8|209241.8|9
1639025110000|2021-12-09 04:45:10|209396.3|209246.3|209393.7|209243.7|209396.3|209246.3|209393.7|209243.7|10
1639025120000|2021-12-09 04:45:20|209395.8|209245.8|209394|209244|209395.8|209245.8|209394|209244|8
1639025130000|2021-12-09 04:45:30|209394.1|209244.1|209394.2|209244.2|209399.4|209249.4|209391.5|209241.5|13
1639025140000|2021-12-09 04:45:40|209394.4|209244.4|209393|209243|209394.4|209244.4|209392|209242|13
1639025150000|2021-12-09 04:45:50|209394.1|209244.1|209397.4|209247.4|209397.4|209247.4|209392.3|209242.3|12
1639025160000|2021-12-09 04:46:00|209396.7|209246.7|209397.8|209247.8|209398.1|209248.1|209395.8|209245.8|8
1639025170000|2021-12-09 04:46:10|209397.9|209247.9|209394.9|209244.9|209399.9|209249.9|209394.3|209244.3|10
1639025180000|2021-12-09 04:46:20|209394.8|209244.8|209399.2|209249.2|209399.3|209249.3|209394.6|209244.6|11
1639025190000|2021-12-09 04:46:30|209398.8|209248.8|209396.8|209246.8|209399|209249|209396.8|209246.8|10
1639025200000|2021-12-09 04:46:40|209397.3|209247.3|209390.1|209240.1|209397.3|209247.3|209389.8|209239.8|10
1639025210000|2021-12-09 04:46:50|209390.7|209240.7|209392.7|209242.7|209392.8|209242.8|209390.7|209240.7|6
1639025220000|2021-12-09 04:47:00|209393.5|209243.5|209395.2|209245.2|209395.8|209245.8|209392.4|209242.4|17
1639025230000|2021-12-09 04:47:10|209394.8|209244.8|209394.5|209244.5|209395.3|209245.3|209394.5|209244.5|5
1639025240000|2021-12-09 04:47:20|209392.6|209242.6|209391.6|209241.6|209396.2|209246.2|209391.5|209241.5|13
1639025250000|2021-12-09 04:47:30|209392.7|209242.7|209397.6|209247.6|209397.6|209247.6|209391.5|209241.5|14
1639025260000|2021-12-09 04:47:40|209397.2|209247.2|209393.2|209243.2|209397.2|209247.2|209391.7|209241.7|15
1639025270000|2021-12-09 04:47:50|209392.5|209242.5|209394.3|209244.3|209394.3|209244.3|209391.1|209241.1|12
1639025280000|2021-12-09 04:48:00|209394.6|209244.6|209393.5|209243.5|209394.6|209244.6|209390.6|209240.6|13
1639025290000|2021-12-09 04:48:10|209393|209243|209392.9|209242.9|209393.4|209243.4|209392.2|209242.2|10
1639025300000|2021-12-09 04:48:20|209392.6|209242.6|209396|209246|209399.4|209249.4|209392.6|209242.6|15
1639025310000|2021-12-09 04:48:30|209395.8|209245.8|209393.4|209243.4|209395.8|209245.8|209390.6|209240.6|13
1639025320000|2021-12-09 04:48:40|209395.1|209245.1|209395|209245|209397.5|209247.5|209395|209245|6
1639025330000|2021-12-09 04:48:50|209395.2|209245.2|209392.7|209242.7|209395.2|209245.2|209390.4|209240.4|11
1639025340000|2021-12-09 04:49:00|209393.7|209243.7|209411.6|209261.6|209411.6|209261.6|209392|209242|18
1639025350000|2021-12-09 04:49:10|209410.1|209260.1|209407.9|209257.9|209411.6|209261.6|209400|209250|11
1639025360000|2021-12-09 04:49:20|209408|209258|209409.1|209259.1|209409.3|209259.3|209403.4|209253.4|16
1639025370000|2021-12-09 04:49:30|209409.3|209259.3|209408|209258|209410.4|209260.4|209400.6|209250.6|14
1639025380000|2021-12-09 04:49:40|209408.4|209258.4|209415|209265|209415|209265|209402.4|209252.4|22
1639025390000|2021-12-09 04:49:50|209409.2|209259.2|209409.2|209259.2|209410|209260|209397.5|209247.5|8
1639025400000|2021-12-09 04:50:00|209407.6|209257.6|209410.8|209260.8|209410.9|209260.9|209403.8|209253.8|16
1639025410000|2021-12-09 04:50:10|209410.6|209260.6|209406.8|209256.8|209412|209262|209405.4|209255.4|14
1639025420000|2021-12-09 04:50:20|209406.9|209256.9|209407.4|209257.4|209408.9|209258.9|209406.4|209256.4|10
1639025430000|2021-12-09 04:50:30|209407.6|209257.6|209409.7|209259.7|209410.1|209260.1|209407.6|209257.6|12
1639025440000|2021-12-09 04:50:40|209409.6|209259.6|209408.3|209258.3|209409.9|209259.9|209405|209255|13
1639025450000|2021-12-09 04:50:50|209407.1|209257.1|209410.2|209260.2|209410.2|209260.2|209404.2|209254.2|12
1639025460000|2021-12-09 04:51:00|209410.6|209260.6|209405.9|209255.9|209410.6|209260.6|209405.2|209255.2|8
1639025470000|2021-12-09 04:51:10|209405.2|209255.2|209407.4|209257.4|209407.6|209257.6|209404.5|209254.5|8
1639025480000|2021-12-09 04:51:20|209405.7|209255.7|209407|209257|209407.7|209257.7|209405.4|209255.4|10
1639025490000|2021-12-09 04:51:30|209408.9|209258.9|209409.7|209259.7|209412.2|209262.2|209408.7|209258.7|16
1639025500000|2021-12-09 04:51:40|209409.2|209259.2|209410.3|209260.3|209410.3|209260.3|209407.4|209257.4|7
1639025510000|2021-12-09 04:51:50|209408.8|209258.8|209406.4|209256.4|209408.8|209258.8|209406.4|209256.4|2
1639025520000|2021-12-09 04:52:00|209406.8|209256.8|209409.3|209259.3|209409.8|209259.8|209406.8|209256.8|5
1639025530000|2021-12-09 04:52:10|209408.6|209258.6|209407.1|209257.1|209411.3|209261.3|209406.3|209256.3|8
1639025540000|2021-12-09 04:52:20|209407.5|209257.5|209409.4|209259.4|209410.9|209260.9|209399.6|209249.6|10
1639025550000|2021-12-09 04:52:30|209415.5|209265.5|209412.1|209262.1|209415.5|209265.5|209408.8|209258.8|17
1639025560000|2021-12-09 04:52:40|209411.6|209261.6|209413.1|209263.1|209413.6|209263.6|209410|209260|10
1639025570000|2021-12-09 04:52:50|209413.3|209263.3|209412.7|209262.7|209413.8|209263.8|209412.2|209262.2|8
1639025580000|2021-12-09 04:53:00|209412.4|209262.4|209405.6|209255.6|209412.8|209262.8|209405.6|209255.6|11
1639025590000|2021-12-09 04:53:10|209406.9|209256.9|209408.2|209258.2|209409.6|209259.6|209406.2|209256.2|11
1639025600000|2021-12-09 04:53:20|209408.8|209258.8|209410.4|209260.4|209410.6|209260.6|209408.6|209258.6|9
1639025610000|2021-12-09 04:53:30|209409.4|209259.4|209412|209262|209412.3|209262.3|209409.4|209259.4|12
1639025620000|2021-12-09 04:53:40|209413.1|209263.1|209407.5|209257.5|209413.1|209263.1|209407.5|209257.5|9
1639025630000|2021-12-09 04:53:50|209408.3|209258.3|209410.9|209260.9|209412.5|209262.5|209408.2|209258.2|13
1639025640000|2021-12-09 04:54:00|209412.8|209262.8|209415.3|209265.3|209415.3|209265.3|209404.3|209254.3|11
1639025650000|2021-12-09 04:54:10|209402.8|209252.8|209416|209266|209416|209266|209402.8|209252.8|9
1639025660000|2021-12-09 04:54:20|209416.1|209266.1|209413.9|209263.9|209416.1|209266.1|209413.3|209263.3|8
1639025670000|2021-12-09 04:54:30|209411.4|209261.4|209414.6|209264.6|209414.8|209264.8|209411.4|209261.4|8
1639025680000|2021-12-09 04:54:40|209414.1|209264.1|209412.9|209262.9|209414.1|209264.1|209412.9|209262.9|7
1639025690000|2021-12-09 04:54:50|209413.8|209263.8|209409.3|209259.3|209414.9|209264.9|209405|209255|9
1639025700000|2021-12-09 04:55:00|209408.6|209258.6|209414.9|209264.9|209414.9|209264.9|209408.6|209258.6|12
1639025710000|2021-12-09 04:55:10|209415.1|209265.1|209409.3|209259.3|209415.1|209265.1|209403.5|209253.5|11
1639025720000|2021-12-09 04:55:20|209409.6|209259.6|209407.4|209257.4|209409.6|209259.6|209407.4|209257.4|8
1639025730000|2021-12-09 04:55:30|209407.1|209257.1|209410.3|209260.3|209411.3|209261.3|209405.4|209255.4|15
1639025740000|2021-12-09 04:55:40|209408|209258|209409.5|209259.5|209410.2|209260.2|209408|209258|10
1639025750000|2021-12-09 04:55:50|209410.6|209260.6|209413.9|209263.9|209415.3|209265.3|209410.6|209260.6|5
1639025760000|2021-12-09 04:56:00|209413.7|209263.7|209411.6|209261.6|209413.7|209263.7|209411.6|209261.6|7
1639025770000|2021-12-09 04:56:10|209410.2|209260.2|209406.4|209256.4|209413.4|209263.4|209406.4|209256.4|12
1639025780000|2021-12-09 04:56:20|209406.3|209256.3|209407.6|209257.6|209409.2|209259.2|209406.3|209256.3|6
1639025790000|2021-12-09 04:56:30|209407.2|209257.2|209411.3|209261.3|209415.4|209265.4|209406.5|209256.5|15
1639025800000|2021-12-09 04:56:40|209413.8|209263.8|209412|209262|209414.4|209264.4|209411.7|209261.7|13
1639025810000|2021-12-09 04:56:50|209411.4|209261.4|209411.6|209261.6|209412|209262|209411.2|209261.2|6
1639025820000|2021-12-09 04:57:00|209410.8|209260.8|209412.4|209262.4|209412.4|209262.4|209410.8|209260.8|7
1639025830000|2021-12-09 04:57:10|209412.3|209262.3|209410.1|209260.1|209412.3|209262.3|209408.6|209258.6|10
1639025840000|2021-12-09 04:57:20|209410.4|209260.4|209410.5|209260.5|209410.7|209260.7|209410.1|209260.1|11
1639025850000|2021-12-09 04:57:30|209410.4|209260.4|209413.1|209263.1|209415.7|209265.7|209410.4|209260.4|9
1639025860000|2021-12-09 04:57:40|209412.6|209262.6|209410.5|209260.5|209412.6|209262.6|209409.9|209259.9|7
1639025870000|2021-12-09 04:57:50|209410.9|209260.9|209416.1|209266.1|209416.1|209266.1|209410.7|209260.7|9
1639025880000|2021-12-09 04:58:00|209415.8|209265.8|209414.2|209264.2|209417.4|209267.4|209413.8|209263.8|11
1639025890000|2021-12-09 04:58:10|209414.7|209264.7|209414.8|209264.8|209414.8|209264.8|209413.4|209263.4|5
1639025900000|2021-12-09 04:58:20|209414.2|209264.2|209412.2|209262.2|209414.2|209264.2|209411.9|209261.9|7
1639025910000|2021-12-09 04:58:30|209412.4|209262.4|209413.3|209263.3|209413.7|209263.7|209412.4|209262.4|4
1639025920000|2021-12-09 04:58:40|209411.3|209261.3|209411.3|209261.3|209411.3|209261.3|209408.7|209258.7|5
1639025930000|2021-12-09 04:58:50|209410.8|209260.8|209436.2|209286.2|209436.2|209286.2|209410.8|209260.8|16
1639025940000|2021-12-09 04:59:00|209437|209287|209433.7|209283.7|209437|209287|209432.5|209282.5|16
1639025950000|2021-12-09 04:59:10|209433.8|209283.8|209436.1|209286.1|209437.7|209287.7|209433.7|209283.7|13
1639025960000|2021-12-09 04:59:20|209431.1|209281.1|209438.9|209288.9|209438.9|209288.9|209428.9|209278.9|9
1639025970000|2021-12-09 04:59:30|209436.3|209286.3|209436.6|209286.6|209442.3|209292.3|209435.5|209285.5|16
1639025980000|2021-12-09 04:59:40|209433.6|209283.6|209440.7|209290.7|209441.5|209291.5|209433.5|209283.5|9
1639025990000|2021-12-09 04:59:50|209438.8|209288.8|209435.6|209285.6|209438.8|209288.8|209435.6|209285.6|13
1639026000000|2021-12-09 05:00:00|209435.8|209285.8|209437.3|209287.3|209443|209293|209432|209282|25
1639026010000|2021-12-09 05:00:10|209437.6|209287.6|209437.1|209287.1|209438|209288|209436.7|209286.7|8
1639026020000|2021-12-09 05:00:20|209436|209286|209438.7|209288.7|209438.7|209288.7|209436|209286|9
1639026030000|2021-12-09 05:00:30|209439.5|209289.5|209435.1|209285.1|209440.1|209290.1|209433.9|209283.9|12
1639026040000|2021-12-09 05:00:40|209434.6|209284.6|209432.6|209282.6|209435.2|209285.2|209432.3|209282.3|15
1639026050000|2021-12-09 05:00:50|209433.3|209283.3|209433.4|209283.4|209435|209285|209433.2|209283.2|7
1639026060000|2021-12-09 05:01:00|209433.6|209283.6|209435.8|209285.8|209438.8|209288.8|209431.6|209281.6|12
1639026070000|2021-12-09 05:01:10|209435.3|209285.3|209446.6|209296.6|209448.5|209298.5|209434.8|209284.8|15
1639026080000|2021-12-09 05:01:20|209446.9|209296.9|209447.5|209297.5|209447.9|209297.9|209445.5|209295.5|14
1639026090000|2021-12-09 05:01:30|209448.1|209298.1|209446.1|209296.1|209448.3|209298.3|209444.5|209294.5|11
1639026100000|2021-12-09 05:01:40|209446.3|209296.3|209445.6|209295.6|209447.6|209297.6|209445.6|209295.6|14
1639026110000|2021-12-09 05:01:50|209447.6|209297.6|209444.4|209294.4|209448.6|209298.6|209444.1|209294.1|16
1639026120000|2021-12-09 05:02:00|209445.3|209295.3|209446.5|209296.5|209447.7|209297.7|209445.3|209295.3|15
1639026130000|2021-12-09 05:02:10|209445.2|209295.2|209442.2|209292.2|209445.3|209295.3|209442.1|209292.1|11
1639026140000|2021-12-09 05:02:20|209442.7|209292.7|209441.6|209291.6|209443|209293|209441.6|209291.6|7
1639026150000|2021-12-09 05:02:30|209445|209295|209447.2|209297.2|209448.8|209298.8|209445|209295|12
1639026160000|2021-12-09 05:02:40|209447.1|209297.1|209444.4|209294.4|209448.6|209298.6|209444.4|209294.4|12
1639026170000|2021-12-09 05:02:50|209446.2|209296.2|209444.1|209294.1|209446.2|209296.2|209444.1|209294.1|13
1639026180000|2021-12-09 05:03:00|209444.4|209294.4|209441.6|209291.6|209444.5|209294.5|209441.6|209291.6|8
1639026190000|2021-12-09 05:03:10|209442.1|209292.1|209445.3|209295.3|209446.2|209296.2|209442.1|209292.1|17
1639026200000|2021-12-09 05:03:20|209445.4|209295.4|209443.8|209293.8|209445.6|209295.6|209443.4|209293.4|12
1639026210000|2021-12-09 05:03:30|209444.2|209294.2|209443.3|209293.3|209444.3|209294.3|209443|209293|6
1639026220000|2021-12-09 05:03:40|209443|209293|209445|209295|209445.9|209295.9|209443|209293|12
1639026230000|2021-12-09 05:03:50|209444.7|209294.7|209445.2|209295.2|209446|209296|209443.9|209293.9|9
1639026240000|2021-12-09 05:04:00|209444.9|209294.9|209443.4|209293.4|209444.9|209294.9|209443.2|209293.2|16
1639026250000|2021-12-09 05:04:10|209443.5|209293.5|209442.3|209292.3|209444.7|209294.7|209440.1|209290.1|24
1639026260000|2021-12-09 05:04:20|209442.7|209292.7|209441.3|209291.3|209442.7|209292.7|209439.4|209289.4|11
1639026270000|2021-12-09 05:04:30|209440.9|209290.9|209441.6|209291.6|209442.5|209292.5|209440.1|209290.1|10
1639026280000|2021-12-09 05:04:40|209441.8|209291.8|209441.6|209291.6|209443.2|209293.2|209441.3|209291.3|17
1639026290000|2021-12-09 05:04:50|209442|209292|209441.6|209291.6|209443.5|209293.5|209440.2|209290.2|12
1639026300000|2021-12-09 05:05:00|209443.8|209293.8|209444.6|209294.6|209444.6|209294.6|209442.6|209292.6|15
1639026310000|2021-12-09 05:05:10|209444.1|209294.1|209442.4|209292.4|209444.1|209294.1|209440.9|209290.9|11
1639026320000|2021-12-09 05:05:20|209442.3|209292.3|209439.5|209289.5|209442.3|209292.3|209438.7|209288.7|11
1639026330000|2021-12-09 05:05:30|209439.3|209289.3|209441.9|209291.9|209441.9|209291.9|209439.3|209289.3|14
1639026340000|2021-12-09 05:05:40|209441.1|209291.1|209440.7|209290.7|209441.1|209291.1|209439.1|209289.1|12
1639026350000|2021-12-09 05:05:50|209439.9|209289.9|209438.5|209288.5|209441.3|209291.3|209438.3|209288.3|10
1639026360000|2021-12-09 05:06:00|209438.6|209288.6|209439|209289|209441.6|209291.6|209438.6|209288.6|9
1639026370000|2021-12-09 05:06:10|209438.2|209288.2|209439.3|209289.3|209440.6|209290.6|209438.2|209288.2|5
1639026380000|2021-12-09 05:06:20|209438.9|209288.9|209441|209291|209441|209291|209436.7|209286.7|15
1639026390000|2021-12-09 05:06:30|209441.3|209291.3|209440.9|209290.9|209441.3|209291.3|209437.9|209287.9|12
1639026400000|2021-12-09 05:06:40|209439.7|209289.7|209438.9|209288.9|209439.8|209289.8|209437.6|209287.6|10
1639026410000|2021-12-09 05:06:50|209439.2|209289.2|209438.9|209288.9|209440.9|209290.9|209438.3|209288.3|13
1639026420000|2021-12-09 05:07:00|209438.6|209288.6|209440.7|209290.7|209441.6|209291.6|209438.4|209288.4|15
1639026430000|2021-12-09 05:07:10|209440.8|209290.8|209440.4|209290.4|209440.9|209290.9|209440.4|209290.4|6
1639026440000|2021-12-09 05:07:20|209440.7|209290.7|209440.5|209290.5|209440.8|209290.8|209440.4|209290.4|5
1639026450000|2021-12-09 05:07:30|209442.2|209292.2|209444.7|209294.7|209446.9|209296.9|209442.2|209292.2|16
1639026460000|2021-12-09 05:07:40|209443.3|209293.3|209444.8|209294.8|209445.4|209295.4|209441.8|209291.8|13
1639026470000|2021-12-09 05:07:50|209445.5|209295.5|209447|209297|209447.5|209297.5|209443.5|209293.5|12
1639026480000|2021-12-09 05:08:00|209447.9|209297.9|209448.4|209298.4|209448.4|209298.4|209445.7|209295.7|10
1639026490000|2021-12-09 05:08:10|209448.2|209298.2|209446.9|209296.9|209448.2|209298.2|209446.9|209296.9|8
1639026500000|2021-12-09 05:08:20|209447.9|209297.9|209459.4|209309.4|209459.4|209309.4|209446.1|209296.1|22
1639026510000|2021-12-09 05:08:30|209455.9|209305.9|209453|209303|209456.8|209306.8|209451.9|209301.9|8
1639026520000|2021-12-09 05:08:40|209451.1|209301.1|209455.3|209305.3|209457.8|209307.8|209451|209301|12
1639026530000|2021-12-09 05:08:50|209455.4|209305.4|209453.2|209303.2|209458.2|209308.2|209453.2|209303.2|10
1639026540000|2021-12-09 05:09:00|209453.5|209303.5|209457.4|209307.4|209462.2|209312.2|209452.7|209302.7|13
1639026550000|2021-12-09 05:09:10|209451.2|209301.2|209451.9|209301.9|209455.3|209305.3|209450.5|209300.5|13
1639026560000|2021-12-09 05:09:20|209452.1|209302.1|209450|209300|209452.3|209302.3|209450|209300|8
1639026570000|2021-12-09 05:09:30|209448.3|209298.3|209449.9|209299.9|209450.7|209300.7|209447.7|209297.7|7
1639026580000|2021-12-09 05:09:40|209447.5|209297.5|209454.6|209304.6|209456.8|209306.8|209447.5|209297.5|16
1639026590000|2021-12-09 05:09:50|209454.9|209304.9|209453|209303|209455.9|209305.9|209452.5|209302.5|15
1639026600000|2021-12-09 05:10:00|209453.2|209303.2|209453|209303|209453.7|209303.7|209452.7|209302.7|8
1639026610000|2021-12-09 05:10:10|209452.7|209302.7|209452.1|209302.1|209453.2|209303.2|209452.1|209302.1|11
1639026620000|2021-12-09 05:10:20|209452.6|209302.6|209451.8|209301.8|209453.7|209303.7|209451.4|209301.4|12
1639026630000|2021-12-09 05:10:30|209451.3|209301.3|209452.5|209302.5|209455.9|209305.9|209451.3|209301.3|16
1639026640000|2021-12-09 05:10:40|209453|209303|209453.4|209303.4|209453.8|209303.8|209451.8|209301.8|9
1639026650000|2021-12-09 05:10:50|209453.5|209303.5|209453.2|209303.2|209455.6|209305.6|209452|209302|13
1639026660000|2021-12-09 05:11:00|209453|209303|209455.7|209305.7|209455.7|209305.7|209453|209303|11
1639026670000|2021-12-09 05:11:10|209454.6|209304.6|209454|209304|209454.7|209304.7|209453.6|209303.6|6
1639026680000|2021-12-09 05:11:20|209454.3|209304.3|209452|209302|209455.1|209305.1|209451.8|209301.8|10
1639026690000|2021-12-09 05:11:30|209451.8|209301.8|209454.3|209304.3|209454.7|209304.7|209451.4|209301.4|15
1639026700000|2021-12-09 05:11:40|209453.9|209303.9|209452.5|209302.5|209453.9|209303.9|209451.4|209301.4|7
1639026710000|2021-12-09 05:11:50|209452.3|209302.3|209451.7|209301.7|209452.9|209302.9|209451.7|209301.7|10
1639026720000|2021-12-09 05:12:00|209451.5|209301.5|209451.8|209301.8|209454.2|209304.2|209451.5|209301.5|9
1639026730000|2021-12-09 05:12:10|209450.6|209300.6|209451.9|209301.9|209453.7|209303.7|209449.2|209299.2|7
1639026740000|2021-12-09 05:12:20|209452.3|209302.3|209451.3|209301.3|209452.5|209302.5|209450.3|209300.3|5
1639026750000|2021-12-09 05:12:30|209451|209301|209443|209293|209452.4|209302.4|209441.5|209291.5|14
1639026760000|2021-12-09 05:12:40|209442.9|209292.9|209448.8|209298.8|209448.8|209298.8|209441.4|209291.4|16
1639026770000|2021-12-09 05:12:50|209445.3|209295.3|209439.9|209289.9|209445.3|209295.3|209439.9|209289.9|12
1639026780000|2021-12-09 05:13:00|209440.1|209290.1|209443.1|209293.1|209443.1|209293.1|209440.1|209290.1|7
1639026790000|2021-12-09 05:13:10|209441.8|209291.8|209440.7|209290.7|209441.8|209291.8|209440|209290|4
1639026800000|2021-12-09 05:13:20|209443|209293|209444.2|209294.2|209444.2|209294.2|209442.5|209292.5|9
1639026810000|2021-12-09 05:13:30|209443.9|209293.9|209445.2|209295.2|209445.2|209295.2|209441.3|209291.3|18
1639026820000|2021-12-09 05:13:40|209445.9|209295.9|209444.8|209294.8|209445.9|209295.9|209444.6|209294.6|8
1639026830000|2021-12-09 05:13:50|209444.9|209294.9|209445.9|209295.9|209446.4|209296.4|209444.9|209294.9|11
1639026840000|2021-12-09 05:14:00|209446.4|209296.4|209446.3|209296.3|209446.6|209296.6|209445.9|209295.9|7
1639026850000|2021-12-09 05:14:10|209446|209296|209444.8|209294.8|209446|209296|209443.9|209293.9|7
1639026860000|2021-12-09 05:14:20|209445.1|209295.1|209442.9|209292.9|209449.1|209299.1|209442.9|209292.9|7
1639026870000|2021-12-09 05:14:30|209442.4|209292.4|209445.2|209295.2|209445.2|209295.2|209441.6|209291.6|12
1639026880000|2021-12-09 05:14:40|209444|209294|209445|209295|209445.3|209295.3|209444|209294|7
1639026890000|2021-12-09 05:14:50|209445.7|209295.7|209444.6|209294.6|209445.7|209295.7|209444.3|209294.3|11
1639026900000|2021-12-09 05:15:00|209443.6|209293.6|209456.4|209306.4|209458.9|209308.9|209443.6|209293.6|14
1639026910000|2021-12-09 05:15:10|209456.5|209306.5|209447.8|209297.8|209456.7|209306.7|209444.4|209294.4|17
1639026920000|2021-12-09 05:15:20|209445|209295|209445.5|209295.5|209447.8|209297.8|209444.5|209294.5|16
1639026930000|2021-12-09 05:15:30|209445.8|209295.8|209444.6|209294.6|209445.8|209295.8|209442.2|209292.2|14
1639026940000|2021-12-09 05:15:40|209444.5|209294.5|209444.1|209294.1|209444.6|209294.6|209443.8|209293.8|11
1639026950000|2021-12-09 05:15:50|209444|209294|209443.6|209293.6|209444.1|209294.1|209439.1|209289.1|16
1639026960000|2021-12-09 05:16:00|209444.2|209294.2|209445.2|209295.2|209445.3|209295.3|209443.4|209293.4|14
1639026970000|2021-12-09 05:16:10|209445.3|209295.3|209444.7|209294.7|209445.4|209295.4|209443.3|209293.3|13
1639026980000|2021-12-09 05:16:20|209444.2|209294.2|209443.2|209293.2|209444.5|209294.5|209442.5|209292.5|8
1639026990000|2021-12-09 05:16:30|209446.8|209296.8|209452.1|209302.1|209452.1|209302.1|209444.3|209294.3|17
1639027000000|2021-12-09 05:16:40|209452|209302|209450.8|209300.8|209452.7|209302.7|209450.6|209300.6|15
1639027010000|2021-12-09 05:16:50|209450.5|209300.5|209449.9|209299.9|209452.2|209302.2|209449.9|209299.9|10
1639027020000|2021-12-09 05:17:00|209449.6|209299.6|209450.9|209300.9|209451.3|209301.3|209449.4|209299.4|7
1639027030000|2021-12-09 05:17:10|209451.1|209301.1|209449.1|209299.1|209451.1|209301.1|209446.6|209296.6|10
1639027040000|2021-12-09 05:17:20|209452.1|209302.1|209450|209300|209452.5|209302.5|209448.8|209298.8|9
1639027050000|2021-12-09 05:17:30|209448.3|209298.3|209449.2|209299.2|209450.5|209300.5|209447.8|209297.8|13
1639027060000|2021-12-09 05:17:40|209449.4|209299.4|209448.4|209298.4|209449.4|209299.4|209446.2|209296.2|12
1639027070000|2021-12-09 05:17:50|209445.1|209295.1|209447|209297|209447.1|209297.1|209444.9|209294.9|8
1639027080000|2021-12-09 05:18:00|209446.7|209296.7|209449.8|209299.8|209450.9|209300.9|209445.4|209295.4|12
1639027090000|2021-12-09 05:18:10|209450.2|209300.2|209450|209300|209450.2|209300.2|209446.5|209296.5|8
1639027100000|2021-12-09 05:18:20|209449.8|209299.8|209449.9|209299.9|209451.8|209301.8|209449.4|209299.4|13
1639027110000|2021-12-09 05:18:30|209449.4|209299.4|209450.8|209300.8|209451.9|209301.9|209449.4|209299.4|16
1639027120000|2021-12-09 05:18:40|209449.7|209299.7|209451.3|209301.3|209451.5|209301.5|209449.7|209299.7|10
1639027130000|2021-12-09 05:18:50|209451.6|209301.6|209450.3|209300.3|209452.7|209302.7|209450.3|209300.3|12
1639027140000|2021-12-09 05:19:00|209450.9|209300.9|209450.8|209300.8|209451|209301|209449.3|209299.3|10
1639027150000|2021-12-09 05:19:10|209450.1|209300.1|209450.1|209300.1|209451.3|209301.3|209449.3|209299.3|13
1639027160000|2021-12-09 05:19:20|209450|209300|209449|209299|209450.9|209300.9|209448.7|209298.7|8
1639027170000|2021-12-09 05:19:30|209448.6|209298.6|209452.3|209302.3|209452.3|209302.3|209448.6|209298.6|9
1639027180000|2021-12-09 05:19:40|209451.3|209301.3|209449.9|209299.9|209452.9|209302.9|209449.9|209299.9|16
1639027190000|2021-12-09 05:19:50|209451.8|209301.8|209451.8|209301.8|209456|209306|209447.4|209297.4|8
1639027200000|2021-12-09 05:20:00|209450.6|209300.6|209451.2|209301.2|209451.4|209301.4|209449|209299|9
1639027210000|2021-12-09 05:20:10|209450.2|209300.2|209446|209296|209451.4|209301.4|209446|209296|11
1639027220000|2021-12-09 05:20:20|209445.8|209295.8|209446.7|209296.7|209448.3|209298.3|209445.3|209295.3|13
1639027230000|2021-12-09 05:20:30|209445.8|209295.8|209446.8|209296.8|209447.4|209297.4|209445.8|209295.8|14
1639027240000|2021-12-09 05:20:40|209446.1|209296.1|209446|209296|209446.1|209296.1|209445|209295|9
1639027250000|2021-12-09 05:20:50|209445.7|209295.7|209445.4|209295.4|209446.2|209296.2|209444.6|209294.6|9
1639027260000|2021-12-09 05:21:00|209445.2|209295.2|209446.3|209296.3|209446.3|209296.3|209445.2|209295.2|7
1639027270000|2021-12-09 05:21:10|209446.1|209296.1|209447.2|209297.2|209448.2|209298.2|209445.5|209295.5|7
1639027280000|2021-12-09 05:21:20|209446.4|209296.4|209446|209296|209447.1|209297.1|209445.5|209295.5|6
1639027290000|2021-12-09 05:21:30|209445.5|209295.5|209444.6|209294.6|209445.5|209295.5|209444|209294|9
1639027300000|2021-12-09 05:21:40|209444.5|209294.5|209445.2|209295.2|209445.8|209295.8|209443.6|209293.6|10
1639027310000|2021-12-09 05:21:50|209444.4|209294.4|209444.9|209294.9|209444.9|209294.9|209444|209294|4
1639027320000|2021-12-09 05:22:00|209444.8|209294.8|209443.6|209293.6|209444.8|209294.8|209443.6|209293.6|9
1639027330000|2021-12-09 05:22:10|209446.2|209296.2|209445.1|209295.1|209446.2|209296.2|209444.6|209294.6|4
1639027340000|2021-12-09 05:22:20|209445.8|209295.8|209446.2|209296.2|209446.9|209296.9|209444.7|209294.7|10
1639027350000|2021-12-09 05:22:30|209445.6|209295.6|209443.8|209293.8|209447.1|209297.1|209443.7|209293.7|10
1639027360000|2021-12-09 05:22:40|209442.8|209292.8|209443|209293|209443.9|209293.9|209442.1|209292.1|11
1639027370000|2021-12-09 05:22:50|209445.1|209295.1|209444.2|209294.2|209445.3|209295.3|209442.7|209292.7|9
1639027380000|2021-12-09 05:23:00|209444.7|209294.7|209445.4|209295.4|209445.4|209295.4|209443.7|209293.7|7
1639027390000|2021-12-09 05:23:10|209444|209294|209440.7|209290.7|209447.6|209297.6|209440.7|209290.7|8
1639027400000|2021-12-09 05:23:20|209444.6|209294.6|209441.9|209291.9|209447.8|209297.8|209441.9|209291.9|11
1639027410000|2021-12-09 05:23:30|209442.2|209292.2|209442.9|209292.9|209446.6|209296.6|209440.8|209290.8|12
1639027420000|2021-12-09 05:23:40|209444.6|209294.6|209448.4|209298.4|209448.7|209298.7|209441.9|209291.9|12
1639027430000|2021-12-09 05:23:50|209448.6|209298.6|209447.9|209297.9|209449.1|209299.1|209447.7|209297.7|10
1639027440000|2021-12-09 05:24:00|209447.1|209297.1|209446.5|209296.5|209447.3|209297.3|209446.5|209296.5|5
1639027450000|2021-12-09 05:24:10|209447.4|209297.4|209451.5|209301.5|209451.5|209301.5|209447|209297|11
1639027460000|2021-12-09 05:24:20|209451.6|209301.6|209447.7|209297.7|209452.1|209302.1|209446|209296|12
1639027470000|2021-12-09 05:24:30|209449.1|209299.1|209451.1|209301.1|209451.1|209301.1|209446.5|209296.5|6
1639027480000|2021-12-09 05:24:40|209450.4|209300.4|209448.2|209298.2|209451.3|209301.3|209448.2|209298.2|14
1639027490000|2021-12-09 05:24:50|209448.4|209298.4|209443.1|209293.1|209448.4|209298.4|209443.1|209293.1|13
1639027500000|2021-12-09 05:25:00|209443.2|209293.2|209447.8|209297.8|209449.8|209299.8|209443|209293|12
1639027510000|2021-12-09 05:25:10|209447.7|209297.7|209445.9|209295.9|209447.7|209297.7|209445.9|209295.9|7
1639027520000|2021-12-09 05:25:20|209447.4|209297.4|209445.6|209295.6|209447.4|209297.4|209444.8|209294.8|7
1639027530000|2021-12-09 05:25:30|209445.2|209295.2|209445.7|209295.7|209446.4|209296.4|209444.4|209294.4|11
1639027540000|2021-12-09 05:25:40|209445.6|209295.6|209405.1|209255.1|209449.1|209299.1|209396.2|209246.2|21
1639027550000|2021-12-09 05:25:50|209402.3|209252.3|209403|209253|209405.3|209255.3|209401.2|209251.2|11
1639027560000|2021-12-09 05:26:00|209394.5|209244.5|209402.7|209252.7|209404.1|209254.1|209394.5|209244.5|11
1639027570000|2021-12-09 05:26:10|209403|209253|209404.7|209254.7|209405.3|209255.3|209401.2|209251.2|16
1639027580000|2021-12-09 05:26:20|209404.6|209254.6|209404.8|209254.8|209405.4|209255.4|209403|209253|9
1639027590000|2021-12-09 05:26:30|209403.9|209253.9|209398.6|209248.6|209405.6|209255.6|209397.7|209247.7|18
1639027600000|2021-12-09 05:26:40|209397.9|209247.9|209401|209251|209401|209251|209397.4|209247.4|15
1639027610000|2021-12-09 05:26:50|209401.2|209251.2|209399.1|209249.1|209404.7|209254.7|209396.8|209246.8|13
1639027620000|2021-12-09 05:27:00|209398.9|209248.9|209401.1|209251.1|209401.1|209251.1|209397.6|209247.6|11
1639027630000|2021-12-09 05:27:10|209401.4|209251.4|209399.5|209249.5|209401.4|209251.4|209397.7|209247.7|13
1639027640000|2021-12-09 05:27:20|209399.1|209249.1|209397.4|209247.4|209399.9|209249.9|209395.3|209245.3|6
1639027650000|2021-12-09 05:27:30|209396.5|209246.5|209403.5|209253.5|209403.5|209253.5|209395.8|209245.8|12
1639027660000|2021-12-09 05:27:40|209402.9|209252.9|209400.7|209250.7|209403.8|209253.8|209394.8|209244.8|16
1639027670000|2021-12-09 05:27:50|209403.4|209253.4|209398.8|209248.8|209405.3|209255.3|209397.3|209247.3|14
1639027680000|2021-12-09 05:28:00|209400.7|209250.7|209400.4|209250.4|209403.1|209253.1|209399.3|209249.3|13
1639027690000|2021-12-09 05:28:10|209400.7|209250.7|209400.6|209250.6|209401.2|209251.2|209392.7|209242.7|13
1639027700000|2021-12-09 05:28:20|209401.2|209251.2|209406.2|209256.2|209406.2|209256.2|209399.9|209249.9|12
1639027710000|2021-12-09 05:28:30|209406.4|209256.4|209403.8|209253.8|209406.8|209256.8|209402.3|209252.3|15
1639027720000|2021-12-09 05:28:40|209405|209255|209406|209256|209406.9|209256.9|209402.3|209252.3|15
1639027730000|2021-12-09 05:28:50|209404|209254|209402.7|209252.7|209405.6|209255.6|209402.7|209252.7|14
1639027740000|2021-12-09 05:29:00|209402.8|209252.8|209407.5|209257.5|209407.8|209257.8|209401.2|209251.2|14
1639027750000|2021-12-09 05:29:10|209407.3|209257.3|209406.8|209256.8|209407.6|209257.6|209406.7|209256.7|7
1639027760000|2021-12-09 05:29:20|209405.4|209255.4|209405.6|209255.6|209406.9|209256.9|209405|209255|9
1639027770000|2021-12-09 05:29:30|209404.7|209254.7|209407.1|209257.1|209407.1|209257.1|209404.6|209254.6|6
1639027780000|2021-12-09 05:29:40|209406.8|209256.8|209406|209256|209406.8|209256.8|209405.9|209255.9|8
1639027790000|2021-12-09 05:29:50|209406.1|209256.1|209406.4|209256.4|209406.8|209256.8|209404.3|209254.3|11
1639027800000|2021-12-09 05:30:00|209405.4|209255.4|209402.1|209252.1|209405.4|209255.4|209401.5|209251.5|17
1639027810000|2021-12-09 05:30:10|209402.9|209252.9|209404.8|209254.8|209404.8|209254.8|209402|209252|16
1639027820000|2021-12-09 05:30:20|209404.5|209254.5|209404|209254|209405.1|209255.1|209401.5|209251.5|13
1639027830000|2021-12-09 05:30:30|209403.8|209253.8|209406.6|209256.6|209407.7|209257.7|209403.4|209253.4|11
1639027840000|2021-12-09 05:30:40|209405.9|209255.9|209405.2|209255.2|209406.5|209256.5|209404.7|209254.7|21
1639027850000|2021-12-09 05:30:50|209405.9|209255.9|209397.1|209247.1|209406.1|209256.1|209397.1|209247.1|21
1639027860000|2021-12-09 05:31:00|209395.9|209245.9|209398.5|209248.5|209404|209254|209392.2|209242.2|16
1639027870000|2021-12-09 05:31:10|209390.7|209240.7|209402|209252|209402|209252|209390.7|209240.7|18
1639027880000|2021-12-09 05:31:20|209402.8|209252.8|209404.4|209254.4|209404.5|209254.5|209398.6|209248.6|13
1639027890000|2021-12-09 05:31:30|209402.2|209252.2|209401.3|209251.3|209403.7|209253.7|209395.7|209245.7|8
1639027900000|2021-12-09 05:31:40|209401.8|209251.8|209400.2|209250.2|209402.3|209252.3|209399.2|209249.2|10
1639027910000|2021-12-09 05:31:50|209399.8|209249.8|209402.5|209252.5|209402.8|209252.8|209399.4|209249.4|8
1639027920000|2021-12-09 05:32:00|209401.4|209251.4|209399.1|209249.1|209401.4|209251.4|209393.2|209243.2|16
1639027930000|2021-12-09 05:32:10|209396.3|209246.3|209397.2|209247.2|209399.1|209249.1|209396.3|209246.3|14
1639027940000|2021-12-09 05:32:20|209396.3|209246.3|209398.3|209248.3|209398.8|209248.8|209396.3|209246.3|14
1639027950000|2021-12-09 05:32:30|209399|209249|209395.9|209245.9|209399|209249|209393.8|209243.8|13
1639027960000|2021-12-09 05:32:40|209396.2|209246.2|209406.8|209256.8|209406.8|209256.8|209396|209246|13
1639027970000|2021-12-09 05:32:50|209398.3|209248.3|209394.2|209244.2|209405.3|209255.3|209393.7|209243.7|16
1639027980000|2021-12-09 05:33:00|209393.8|209243.8|209396.3|209246.3|209396.4|209246.4|209393.4|209243.4|16
1639027990000|2021-12-09 05:33:10|209396.4|209246.4|209394.1|209244.1|209397.7|209247.7|209394|209244|8
1639028000000|2021-12-09 05:33:20|209394.7|209244.7|209392.3|209242.3|209395.5|209245.5|209392.1|209242.1|14
1639028010000|2021-12-09 05:33:30|209392.6|209242.6|209394.5|209244.5|209395.2|209245.2|209392.4|209242.4|14
1639028020000|2021-12-09 05:33:40|209394.3|209244.3|209391.7|209241.7|209395.9|209245.9|209391.1|209241.1|12
1639028030000|2021-12-09 05:33:50|209389.2|209239.2|209396.7|209246.7|209396.7|209246.7|209389.2|209239.2|18
1639028040000|2021-12-09 05:34:00|209396.3|209246.3|209392.5|209242.5|209398.9|209248.9|209392.3|209242.3|27
1639028050000|2021-12-09 05:34:10|209392.4|209242.4|209390.1|209240.1|209393.4|209243.4|209390.1|209240.1|17
1639028060000|2021-12-09 05:34:20|209390.3|209240.3|209390.7|209240.7|209392.9|209242.9|209390.2|209240.2|13
1639028070000|2021-12-09 05:34:30|209390.9|209240.9|209392.2|209242.2|209392.7|209242.7|209390.8|209240.8|9
1639028080000|2021-12-09 05:34:40|209391.2|209241.2|209387.7|209237.7|209391.2|209241.2|209387.7|209237.7|10
1639028090000|2021-12-09 05:34:50|209387.9|209237.9|209388.5|209238.5|209389.2|209239.2|209387.9|209237.9|9
1639028100000|2021-12-09 05:35:00|209387.1|209237.1|209392|209242|209392.7|209242.7|209387.1|209237.1|16
1639028110000|2021-12-09 05:35:10|209390.6|209240.6|209389.9|209239.9|209391.8|209241.8|209389.9|209239.9|13
1639028120000|2021-12-09 05:35:20|209390.3|209240.3|209389.6|209239.6|209390.7|209240.7|209389.1|209239.1|8
1639028130000|2021-12-09 05:35:30|209389.4|209239.4|209388.9|209238.9|209391.3|209241.3|209385.9|209235.9|16
1639028140000|2021-12-09 05:35:40|209386|209236|209387.5|209237.5|209391|209241|209385.7|209235.7|13
1639028150000|2021-12-09 05:35:50|209386.5|209236.5|209389.7|209239.7|209396|209246|209385.3|209235.3|15
1639028160000|2021-12-09 05:36:00|209392.5|209242.5|209389|209239|209393.7|209243.7|209385.5|209235.5|16
1639028170000|2021-12-09 05:36:10|209385.5|209235.5|209382.8|209232.8|209393.8|209243.8|209381.8|209231.8|23
1639028180000|2021-12-09 05:36:20|209382.9|209232.9|209386.3|209236.3|209386.3|209236.3|209379.5|209229.5|17
1639028190000|2021-12-09 05:36:30|209387.2|209237.2|209389.8|209239.8|209395.5|209245.5|209380.6|209230.6|14
1639028200000|2021-12-09 05:36:40|209385.7|209235.7|209388.3|209238.3|209391.2|209241.2|209375.9|209225.9|22
1639028210000|2021-12-09 05:36:50|209384|209234|209384.8|209234.8|209389.2|209239.2|209381|209231|19
1639028220000|2021-12-09 05:37:00|209385.7|209235.7|209390.9|209240.9|209391.3|209241.3|209385.7|209235.7|13
1639028230000|2021-12-09 05:37:10|209389.7|209239.7|209384.8|209234.8|209390.6|209240.6|209383.3|209233.3|8
1639028240000|2021-12-09 05:37:20|209387.1|209237.1|209388.5|209238.5|209392.6|209242.6|209387.1|209237.1|9
1639028250000|2021-12-09 05:37:30|209389|209239|209392.3|209242.3|209392.3|209242.3|209376.9|209226.9|12
1639028260000|2021-12-09 05:37:40|209392.5|209242.5|209383.3|209233.3|209392.8|209242.8|209383.3|209233.3|17
1639028270000|2021-12-09 05:37:50|209382.8|209232.8|209391.8|209241.8|209392.9|209242.9|209382.8|209232.8|12
1639028280000|2021-12-09 05:38:00|209392.3|209242.3|209393.5|209243.5|209393.5|209243.5|209390.5|209240.5|15
1639028290000|2021-12-09 05:38:10|209392.8|209242.8|209391.9|209241.9|209394.2|209244.2|209391|209241|14
1639028300000|2021-12-09 05:38:20|209392.4|209242.4|209395.3|209245.3|209395.3|209245.3|209391.3|209241.3|11
1639028310000|2021-12-09 05:38:30|209394.4|209244.4|209393.3|209243.3|209394.4|209244.4|209389|209239|10
1639028320000|2021-12-09 05:38:40|209393.4|209243.4|209395.2|209245.2|209395.2|209245.2|209392.1|209242.1|13
1639028330000|2021-12-09 05:38:50|209395.1|209245.1|209395|209245|209395.1|209245.1|209393.5|209243.5|10
1639028340000|2021-12-09 05:39:00|209395.4|209245.4|209384.1|209234.1|209395.4|209245.4|209384.1|209234.1|5
1639028350000|2021-12-09 05:39:10|209379.4|209229.4|209391.5|209241.5|209396.7|209246.7|209379.4|209229.4|13
1639028360000|2021-12-09 05:39:20|209393.5|209243.5|209390|209240|209394.2|209244.2|209389.4|209239.4|13
1639028370000|2021-12-09 05:39:30|209388.2|209238.2|209393|209243|209394.4|209244.4|209388.2|209238.2|8
1639028380000|2021-12-09 05:39:40|209395.8|209245.8|209393.1|209243.1|209396.5|209246.5|209393.1|209243.1|6
1639028390000|2021-12-09 05:39:50|209392.9|209242.9|209392|209242|209393.9|209243.9|209392|209242|6
1639028400000|2021-12-09 05:40:00|209392.3|209242.3|209393.8|209243.8|209397.1|209247.1|209392.3|209242.3|15
1639028410000|2021-12-09 05:40:10|209391.4|209241.4|209391.1|209241.1|209395.6|209245.6|209389.6|209239.6|14
1639028420000|2021-12-09 05:40:20|209389.2|209239.2|209392.4|209242.4|209392.4|209242.4|209384.3|209234.3|14
1639028430000|2021-12-09 05:40:30|209392|209242|209389.3|209239.3|209392.2|209242.2|209389.2|209239.2|18
1639028440000|2021-12-09 05:40:40|209389.8|209239.8|209394.2|209244.2|209394.9|209244.9|209389.4|209239.4|19
1639028450000|2021-12-09 05:40:50|209394.4|209244.4|209388.6|209238.6|209394.4|209244.4|209388.6|209238.6|10
1639028460000|2021-12-09 05:41:00|209389.5|209239.5|209399|209249|209405.5|209255.5|209388.7|209238.7|20
1639028470000|2021-12-09 05:41:10|209399.4|209249.4|209396.4|209246.4|209399.4|209249.4|209395|209245|16
1639028480000|2021-12-09 05:41:20|209396.9|209246.9|209399.8|209249.8|209400.4|209250.4|209395.2|209245.2|15
1639028490000|2021-12-09 05:41:30|209400.4|209250.4|209400.3|209250.3|209402.3|209252.3|209399.6|209249.6|7
1639028500000|2021-12-09 05:41:40|209398.9|209248.9|209398.7|209248.7|209400.6|209250.6|209398|209248|10
1639028510000|2021-12-09 05:41:50|209399.8|209249.8|209398.5|209248.5|209400.5|209250.5|209398.5|209248.5|12
1639028520000|2021-12-09 05:42:00|209399|209249|209401.4|209251.4|209401.7|209251.7|209398.1|209248.1|14
1639028530000|2021-12-09 05:42:10|209399.7|209249.7|209399.7|209249.7|209401.3|209251.3|209398.8|209248.8|14
1639028540000|2021-12-09 05:42:20|209399.3|209249.3|209407.9|209257.9|209407.9|209257.9|209399.3|209249.3|10
1639028550000|2021-12-09 05:42:30|209406.3|209256.3|209406.3|209256.3|209407.6|209257.6|209406.3|209256.3|8
1639028560000|2021-12-09 05:42:40|209406.8|209256.8|209406.6|209256.6|209408.4|209258.4|209406.6|209256.6|8
1639028570000|2021-12-09 05:42:50|209407.1|209257.1|209408.1|209258.1|209408.1|209258.1|209406.4|209256.4|7
1639028580000|2021-12-09 05:43:00|209408|209258|209407.6|209257.6|209408.7|209258.7|209407.4|209257.4|9
1639028590000|2021-12-09 05:43:10|209407.2|209257.2|209408.6|209258.6|209409.8|209259.8|209406.4|209256.4|11
1639028600000|2021-12-09 05:43:20|209408.5|209258.5|209408.2|209258.2|209408.6|209258.6|209407.7|209257.7|9
1639028610000|2021-12-09 05:43:30|209408.9|209258.9|209407.8|209257.8|209409.7|209259.7|209406.6|209256.6|12
1639028620000|2021-12-09 05:43:40|209407.1|209257.1|209403.6|209253.6|209407.9|209257.9|209402.5|209252.5|11
1639028630000|2021-12-09 05:43:50|209404.5|209254.5|209406.8|209256.8|209408|209258|209404.5|209254.5|8
1639028640000|2021-12-09 05:44:00|209405.8|209255.8|209405|209255|209407.1|209257.1|209405|209255|9
1639028650000|2021-12-09 05:44:10|209409.2|209259.2|209404.6|209254.6|209409.2|209259.2|209404.6|209254.6|11
1639028660000|2021-12-09 05:44:20|209405.3|209255.3|209408.2|209258.2|209408.2|209258.2|209401.9|209251.9|9
1639028670000|2021-12-09 05:44:30|209406.8|209256.8|209401.3|209251.3|209406.8|209256.8|209401.3|209251.3|7
1639028680000|2021-12-09 05:44:40|209402.2|209252.2|209400.5|209250.5|209404.2|209254.2|209399.4|209249.4|7
1639028690000|2021-12-09 05:44:50|209400.4|209250.4|209405|209255|209405.5|209255.5|209400.4|209250.4|12
1639028700000|2021-12-09 05:45:00|209405.2|209255.2|209407.8|209257.8|209407.9|209257.9|209404.4|209254.4|10
1639028710000|2021-12-09 05:45:10|209407.7|209257.7|209408.1|209258.1|209409.1|209259.1|209407.7|209257.7|7
1639028720000|2021-12-09 05:45:20|209408|209258|209408.2|209258.2|209408.2|209258.2|209405.2|209255.2|9
1639028730000|2021-12-09 05:45:30|209413.1|209263.1|209407.4|209257.4|209413.1|209263.1|209407.4|209257.4|9
1639028740000|2021-12-09 05:45:40|209408.1|209258.1|209406.3|209256.3|209408.1|209258.1|209405.6|209255.6|9
1639028750000|2021-12-09 05:45:50|209412.9|209262.9|209402.2|209252.2|209412.9|209262.9|209401.8|209251.8|10
1639028760000|2021-12-09 05:46:00|209402.4|209252.4|209407|209257|209411.4|209261.4|209402.4|209252.4|14
1639028770000|2021-12-09 05:46:10|209406.9|209256.9|209405.3|209255.3|209406.9|209256.9|209405.3|209255.3|8
1639028780000|2021-12-09 05:46:20|209405.9|209255.9|209406.6|209256.6|209407.1|209257.1|209405.4|209255.4|6
1639028790000|2021-12-09 05:46:30|209406.3|209256.3|209412|209262|209412.3|209262.3|209406.3|209256.3|7
1639028800000|2021-12-09 05:46:40|209411.6|209261.6|209409|209259|209415.2|209265.2|209409|209259|7
1639028810000|2021-12-09 05:46:50|209409.2|209259.2|209411.3|209261.3|209411.8|209261.8|209409.2|209259.2|4
1639028820000|2021-12-09 05:47:00|209412.7|209262.7|209405.3|209255.3|209412.7|209262.7|209404.2|209254.2|10
1639028830000|2021-12-09 05:47:10|209406.7|209256.7|209404.2|209254.2|209407.2|209257.2|209404.2|209254.2|12
1639028840000|2021-12-09 05:47:20|209404.6|209254.6|209407|209257|209409.6|209259.6|209404.6|209254.6|7
1639028850000|2021-12-09 05:47:30|209407.1|209257.1|209405.8|209255.8|209407.6|209257.6|209405.4|209255.4|6
1639028860000|2021-12-09 05:47:40|209405.6|209255.6|209406.2|209256.2|209406.2|209256.2|209402.2|209252.2|16
1639028870000|2021-12-09 05:47:50|209406.1|209256.1|209407.6|209257.6|209407.9|209257.9|209405.5|209255.5|9
1639028880000|2021-12-09 05:48:00|209412.9|209262.9|209404.6|209254.6|209412.9|209262.9|209403.6|209253.6|23
1639028890000|2021-12-09 05:48:10|209403|209253|209399.1|209249.1|209403.7|209253.7|209399.1|209249.1|17
1639028900000|2021-12-09 05:48:20|209399.9|209249.9|209401.2|209251.2|209401.4|209251.4|209399.3|209249.3|8
1639028910000|2021-12-09 05:48:30|209401|209251|209398.8|209248.8|209406.2|209256.2|209398.8|209248.8|8
1639028920000|2021-12-09 05:48:40|209404.3|209254.3|209397.8|209247.8|209409.5|209259.5|209397.8|209247.8|23
1639028930000|2021-12-09 05:48:50|209397.1|209247.1|209404.8|209254.8|209407.7|209257.7|209397.1|209247.1|21
1639028940000|2021-12-09 05:49:00|209404.5|209254.5|209403.5|209253.5|209404.5|209254.5|209403.2|209253.2|10
1639028950000|2021-12-09 05:49:10|209406.3|209256.3|209401|209251|209406.8|209256.8|209401|209251|13
1639028960000|2021-12-09 05:49:20|209400.7|209250.7|209400.4|209250.4|209401.1|209251.1|209400.4|209250.4|8
1639028970000|2021-12-09 05:49:30|209398.9|209248.9|209402.5|209252.5|209409.3|209259.3|209397.1|209247.1|9
1639028980000|2021-12-09 05:49:40|209402.2|209252.2|209404.2|209254.2|209406.1|209256.1|209402.2|209252.2|8
1639028990000|2021-12-09 05:49:50|209402.1|209252.1|209398|209248|209405.5|209255.5|209397.7|209247.7|16
1639029000000|2021-12-09 05:50:00|209397.6|209247.6|209409.2|209259.2|209410.4|209260.4|209397.6|209247.6|21
1639029010000|2021-12-09 05:50:10|209410.2|209260.2|209411.8|209261.8|209412.3|209262.3|209409.2|209259.2|13
1639029020000|2021-12-09 05:50:20|209411.7|209261.7|209410.9|209260.9|209411.7|209261.7|209409.7|209259.7|11
1639029030000|2021-12-09 05:50:30|209411|209261|209409.8|209259.8|209412|209262|209409.3|209259.3|9
1639029040000|2021-12-09 05:50:40|209409|209259|209407.4|209257.4|209409.9|209259.9|209407.4|209257.4|11
1639029050000|2021-12-09 05:50:50|209407|209257|209409.6|209259.6|209418.4|209268.4|209407|209257|10
1639029060000|2021-12-09 05:51:00|209409.1|209259.1|209411.5|209261.5|209412.4|209262.4|209408.8|209258.8|10
1639029070000|2021-12-09 05:51:10|209411.4|209261.4|209410.2|209260.2|209411.4|209261.4|209409.8|209259.8|12
1639029080000|2021-12-09 05:51:20|209411.8|209261.8|209410.4|209260.4|209413.8|209263.8|209410.4|209260.4|11
1639029090000|2021-12-09 05:51:30|209407.8|209257.8|209410.9|209260.9|209410.9|209260.9|209405|209255|11
1639029100000|2021-12-09 05:51:40|209410.1|209260.1|209408|209258|209410.1|209260.1|209408|209258|6
1639029110000|2021-12-09 05:51:50|209408.4|209258.4|209408.6|209258.6|209408.6|209258.6|209406.3|209256.3|9
1639029120000|2021-12-09 05:52:00|209408.8|209258.8|209409.9|209259.9|209410.8|209260.8|209408.8|209258.8|14
1639029130000|2021-12-09 05:52:10|209409.7|209259.7|209411.7|209261.7|209411.7|209261.7|209408.8|209258.8|10
1639029140000|2021-12-09 05:52:20|209410.7|209260.7|209414.7|209264.7|209415.5|209265.5|209410.5|209260.5|9
1639029150000|2021-12-09 05:52:30|209414.6|209264.6|209413.6|209263.6|209414.8|209264.8|209412.6|209262.6|16
1639029160000|2021-12-09 05:52:40|209414|209264|209415.2|209265.2|209417.8|209267.8|209413.1|209263.1|9
1639029170000|2021-12-09 05:52:50|209415.6|209265.6|209405|209255|209415.6|209265.6|209401.2|209251.2|17
1639029180000|2021-12-09 05:53:00|209405.3|209255.3|209406.4|209256.4|209407.3|209257.3|209405.2|209255.2|10
1639029190000|2021-12-09 05:53:10|209406.8|209256.8|209409.2|209259.2|209409.6|209259.6|209406|209256|14
1639029200000|2021-12-09 05:53:20|209409.4|209259.4|209399.9|209249.9|209409.4|209259.4|209399.5|209249.5|18
1639029210000|2021-12-09 05:53:30|209399.3|209249.3|209403.1|209253.1|209403.5|209253.5|209399.3|209249.3|8
1639029220000|2021-12-09 05:53:40|209403.6|209253.6|209405.4|209255.4|209407.2|209257.2|209401.4|209251.4|20
1639029230000|2021-12-09 05:53:50|209405.6|209255.6|209406|209256|209406.3|209256.3|209404.9|209254.9|11
1639029240000|2021-12-09 05:54:00|209406.2|209256.2|209408.8|209258.8|209408.8|209258.8|209406|209256|6
1639029250000|2021-12-09 05:54:10|209408.3|209258.3|209407.5|209257.5|209408.3|209258.3|209404.7|209254.7|10
1639029260000|2021-12-09 05:54:20|209409.9|209259.9|209411.9|209261.9|209412|209262|209407.8|209257.8|17
1639029270000|2021-12-09 05:54:30|209412.1|209262.1|209412.5|209262.5|209412.5|209262.5|209411.6|209261.6|5
1639029280000|2021-12-09 05:54:40|209412.2|209262.2|209414.1|209264.1|209414.5|209264.5|209412|209262|6
1639029290000|2021-12-09 05:54:50|209414.7|209264.7|209414.1|209264.1|209414.8|209264.8|209413.8|209263.8|6
1639029300000|2021-12-09 05:55:00|209414.6|209264.6|209418.9|209268.9|209421|209271|209414.6|209264.6|13
1639029310000|2021-12-09 05:55:10|209419|209269|209420.9|209270.9|209425.3|209275.3|209419|209269|15
1639029320000|2021-12-09 05:55:20|209421|209271|209424.4|209274.4|209427|209277|209409.4|209259.4|12
1639029330000|2021-12-09 05:55:30|209422.8|209272.8|209435.9|209285.9|209438.1|209288.1|209422|209272|16
1639029340000|2021-12-09 05:55:40|209437.6|209287.6|209435.6|209285.6|209444.1|209294.1|209434.8|209284.8|12
1639029350000|2021-12-09 05:55:50|209438.3|209288.3|209436.4|209286.4|209438.3|209288.3|209436.2|209286.2|9
1639029360000|2021-12-09 05:56:00|209436.5|209286.5|209436.7|209286.7|209443.2|209293.2|209436.5|209286.5|9
1639029370000|2021-12-09 05:56:10|209436.8|209286.8|209438.3|209288.3|209439.4|209289.4|209436.8|209286.8|11
1639029380000|2021-12-09 05:56:20|209438.4|209288.4|209440.4|209290.4|209443|209293|209437.9|209287.9|16
1639029390000|2021-12-09 05:56:30|209440.3|209290.3|209440.3|209290.3|209443.6|209293.6|209438.5|209288.5|12
1639029400000|2021-12-09 05:56:40|209439.8|209289.8|209440.2|209290.2|209440.8|209290.8|209439.2|209289.2|11
1639029410000|2021-12-09 05:56:50|209440.1|209290.1|209439.1|209289.1|209441.4|209291.4|209439.1|209289.1|12
1639029420000|2021-12-09 05:57:00|209436.5|209286.5|209443.7|209293.7|209449.3|209299.3|209436.3|209286.3|16
1639029430000|2021-12-09 05:57:10|209435.1|209285.1|209445|209295|209446|209296|209435.1|209285.1|18
1639029440000|2021-12-09 05:57:20|209445.2|209295.2|209445.8|209295.8|209447.7|209297.7|209444.9|209294.9|14
1639029450000|2021-12-09 05:57:30|209446.4|209296.4|209441.4|209291.4|209446.4|209296.4|209441.4|209291.4|15
1639029460000|2021-12-09 05:57:40|209441.2|209291.2|209441|209291|209441.7|209291.7|209440.8|209290.8|11
1639029470000|2021-12-09 05:57:50|209440.1|209290.1|209451.5|209301.5|209451.9|209301.9|209439.2|209289.2|14
1639029480000|2021-12-09 05:58:00|209447.9|209297.9|209435.1|209285.1|209450|209300|209434.7|209284.7|16
1639029490000|2021-12-09 05:58:10|209434.5|209284.5|209440.1|209290.1|209443.3|209293.3|209434.5|209284.5|20
1639029500000|2021-12-09 05:58:20|209440.8|209290.8|209441.1|209291.1|209442.7|209292.7|209439.5|209289.5|19
1639029510000|2021-12-09 05:58:30|209442.4|209292.4|209441.8|209291.8|209443.7|209293.7|209441.5|209291.5|13
1639029520000|2021-12-09 05:58:40|209441.9|209291.9|209441|209291|209442.3|209292.3|209440|209290|12
1639029530000|2021-12-09 05:58:50|209440.5|209290.5|209442|209292|209445|209295|209440.2|209290.2|10
1639029540000|2021-12-09 05:59:00|209441.2|209291.2|209439|209289|209441.2|209291.2|209439|209289|10
1639029550000|2021-12-09 05:59:10|209439.5|209289.5|209444.5|209294.5|209444.5|209294.5|209437.1|209287.1|7
1639029560000|2021-12-09 05:59:20|209444.7|209294.7|209440.9|209290.9|209444.7|209294.7|209440.5|209290.5|20
1639029570000|2021-12-09 05:59:30|209443.1|209293.1|209444.5|209294.5|209445.6|209295.6|209440.7|209290.7|11
1639029580000|2021-12-09 05:59:40|209444.1|209294.1|209443.5|209293.5|209444.1|209294.1|209442.9|209292.9|9
1639029590000|2021-12-09 05:59:50|209443.3|209293.3|209447.2|209297.2|209453.4|209303.4|209442.6|209292.6|20
1639029600000|2021-12-09 06:00:00|209451.4|209301.4|209448.2|209298.2|209456.8|209306.8|209447|209297|20
1639029610000|2021-12-09 06:00:10|209454.1|209304.1|209439.7|209289.7|209454.1|209304.1|209439.7|209289.7|20
1639029620000|2021-12-09 06:00:20|209437.2|209287.2|209435.5|209285.5|209440.2|209290.2|209434.5|209284.5|19
1639029630000|2021-12-09 06:00:30|209435.4|209285.4|209432.9|209282.9|209436.6|209286.6|209428.6|209278.6|26
1639029640000|2021-12-09 06:00:40|209431.8|209281.8|209435.9|209285.9|209438.4|209288.4|209431.8|209281.8|11
1639029650000|2021-12-09 06:00:50|209436.8|209286.8|209433.9|209283.9|209437.8|209287.8|209432.8|209282.8|18
1639029660000|2021-12-09 06:01:00|209433|209283|209431.9|209281.9|209433.2|209283.2|209431.8|209281.8|12
1639029670000|2021-12-09 06:01:10|209431.8|209281.8|209430.1|209280.1|209433|209283|209429.3|209279.3|16
1639029680000|2021-12-09 06:01:20|209430.4|209280.4|209395.8|209245.8|209430.4|209280.4|209389.3|209239.3|23
1639029690000|2021-12-09 06:01:30|209399.2|209249.2|209398.6|209248.6|209402.3|209252.3|209389.1|209239.1|15
1639029700000|2021-12-09 06:01:40|209398.3|209248.3|209400.5|209250.5|209404.7|209254.7|209398.3|209248.3|15
1639029710000|2021-12-09 06:01:50|209400.9|209250.9|209400.9|209250.9|209401.8|209251.8|209399.2|209249.2|14
1639029720000|2021-12-09 06:02:00|209401.7|209251.7|209398.3|209248.3|209402.5|209252.5|209398.3|209248.3|8
1639029730000|2021-12-09 06:02:10|209397.5|209247.5|209397.4|209247.4|209407.6|209257.6|209385.9|209235.9|16
1639029740000|2021-12-09 06:02:20|209389.8|209239.8|209402.4|209252.4|209402.9|209252.9|209389.6|209239.6|18
1639029750000|2021-12-09 06:02:30|209403.6|209253.6|209397.1|209247.1|209403.6|209253.6|209394.8|209244.8|16
1639029760000|2021-12-09 06:02:40|209397.9|209247.9|209401|209251|209401.4|209251.4|209397.5|209247.5|11
1639029770000|2021-12-09 06:02:50|209399.8|209249.8|209404.1|209254.1|209407.5|209257.5|209399.4|209249.4|11
1639029780000|2021-12-09 06:03:00|209404.4|209254.4|209402.6|209252.6|209404.4|209254.4|209400.1|209250.1|14
1639029790000|2021-12-09 06:03:10|209400.3|209250.3|209397.3|209247.3|209406.4|209256.4|209397.3|209247.3|17
1639029800000|2021-12-09 06:03:20|209398.7|209248.7|209394.7|209244.7|209401.1|209251.1|209393.1|209243.1|13
1639029810000|2021-12-09 06:03:30|209395.7|209245.7|209402.5|209252.5|209402.5|209252.5|209395.7|209245.7|10
1639029820000|2021-12-09 06:03:40|209401.1|209251.1|209408|209258|209408.3|209258.3|209400.8|209250.8|11
1639029830000|2021-12-09 06:03:50|209402.3|209252.3|209408.2|209258.2|209409.4|209259.4|209402.2|209252.2|14
1639029840000|2021-12-09 06:04:00|209408|209258|209404.9|209254.9|209409.7|209259.7|209403.2|209253.2|9
1639029850000|2021-12-09 06:04:10|209404.3|209254.3|209407.6|209257.6|209410.1|209260.1|209403.9|209253.9|22
1639029860000|2021-12-09 06:04:20|209408.4|209258.4|209408.7|209258.7|209408.8|209258.8|209406.6|209256.6|14
1639029870000|2021-12-09 06:04:30|209408.6|209258.6|209412|209262|209412.2|209262.2|209407.7|209257.7|16
1639029880000|2021-12-09 06:04:40|209413.3|209263.3|209414.2|209264.2|209414.9|209264.9|209410.7|209260.7|8
1639029890000|2021-12-09 06:04:50|209413.1|209263.1|209411.9|209261.9|209413.2|209263.2|209411.6|209261.6|12
1639029900000|2021-12-09 06:05:00|209412.2|209262.2|209415.6|209265.6|209415.6|209265.6|209412.2|209262.2|8
1639029910000|2021-12-09 06:05:10|209415.3|209265.3|209412|209262|209415.3|209265.3|209411.8|209261.8|12
1639029920000|2021-12-09 06:05:20|209412.4|209262.4|209410.1|209260.1|209413.5|209263.5|209409.4|209259.4|17
1639029930000|2021-12-09 06:05:30|209412.8|209262.8|209416|209266|209416.7|209266.7|209411.5|209261.5|8
1639029940000|2021-12-09 06:05:40|209414.7|209264.7|209413|209263|209414.9|209264.9|209411.9|209261.9|11
1639029950000|2021-12-09 06:05:50|209412.7|209262.7|209414.3|209264.3|209414.3|209264.3|209410.3|209260.3|8
1639029960000|2021-12-09 06:06:00|209412.9|209262.9|209412.9|209262.9|209412.9|209262.9|209412|209262|10
1639029970000|2021-12-09 06:06:10|209413.2|209263.2|209416.8|209266.8|209417.3|209267.3|209411.2|209261.2|6
1639029980000|2021-12-09 06:06:20|209414.9|209264.9|209412.7|209262.7|209415.4|209265.4|209412.7|209262.7|6
1639029990000|2021-12-09 06:06:30|209413.7|209263.7|209416.7|209266.7|209418.1|209268.1|209409.4|209259.4|7
1639030000000|2021-12-09 06:06:40|209415.4|209265.4|209413.2|209263.2|209415.7|209265.7|209413.2|209263.2|7
1639030010000|2021-12-09 06:06:50|209411.1|209261.1|209414|209264|209418.3|209268.3|209411.1|209261.1|8
1639030020000|2021-12-09 06:07:00|209414.2|209264.2|209411.3|209261.3|209414.2|209264.2|209409.5|209259.5|15
1639030030000|2021-12-09 06:07:10|209410.6|209260.6|209412.7|209262.7|209413.8|209263.8|209406.5|209256.5|9
1639030040000|2021-12-09 06:07:20|209412.5|209262.5|209413|209263|209413|209263|209410.6|209260.6|11
1639030050000|2021-12-09 06:07:30|209412.8|209262.8|209412.2|209262.2|209413.3|209263.3|209410.6|209260.6|16
1639030060000|2021-12-09 06:07:40|209412.1|209262.1|209414.2|209264.2|209416.1|209266.1|209410.1|209260.1|12
1639030070000|2021-12-09 06:07:50|209413.8|209263.8|209412.7|209262.7|209414|209264|209412.3|209262.3|11
1639030080000|2021-12-09 06:08:00|209412.5|209262.5|209408.7|209258.7|209413.1|209263.1|209408.7|209258.7|16
1639030090000|2021-12-09 06:08:10|209408|209258|209405.8|209255.8|209414.3|209264.3|209405.8|209255.8|12
1639030100000|2021-12-09 06:08:20|209407.2|209257.2|209409|209259|209409|209259|209405.2|209255.2|16
1639030110000|2021-12-09 06:08:30|209408.9|209258.9|209408.3|209258.3|209408.9|209258.9|209403.4|209253.4|11
1639030120000|2021-12-09 06:08:40|209409|209259|209403.8|209253.8|209409|209259|209403.8|209253.8|12
1639030130000|2021-12-09 06:08:50|209400.9|209250.9|209400.8|209250.8|209404.3|209254.3|209398.9|209248.9|13
1639030140000|2021-12-09 06:09:00|209400.4|209250.4|209393.9|209243.9|209403.7|209253.7|209393.9|209243.9|19
1639030150000|2021-12-09 06:09:10|209393.8|209243.8|209395.1|209245.1|209397|209247|209393.8|209243.8|11
1639030160000|2021-12-09 06:09:20|209394.8|209244.8|209394.9|209244.9|209397|209247|209394.5|209244.5|14
1639030170000|2021-12-09 06:09:30|209395|209245|209401.1|209251.1|209404.8|209254.8|209395|209245|7
1639030180000|2021-12-09 06:09:40|209401.3|209251.3|209399.8|209249.8|209402.2|209252.2|209399.5|209249.5|11
1639030190000|2021-12-09 06:09:50|209399.2|209249.2|209401.1|209251.1|209402.9|209252.9|209398.8|209248.8|10
1639030200000|2021-12-09 06:10:00|209400.6|209250.6|209399.9|209249.9|209401.4|209251.4|209395.6|209245.6|16
1639030210000|2021-12-09 06:10:10|209403.8|209253.8|209397.6|209247.6|209403.8|209253.8|209396.4|209246.4|14
1639030220000|2021-12-09 06:10:20|209397.7|209247.7|209401.7|209251.7|209402|209252|209396.8|209246.8|10
1639030230000|2021-12-09 06:10:30|209401.4|209251.4|209390.1|209240.1|209401.4|209251.4|209389.4|209239.4|22
1639030240000|2021-12-09 06:10:40|209394.3|209244.3|209391.5|209241.5|209394.7|209244.7|209391|209241|18
1639030250000|2021-12-09 06:10:50|209392.1|209242.1|209390.6|209240.6|209392.1|209242.1|209389.7|209239.7|15
1639030260000|2021-12-09 06:11:00|209391|209241|209392.8|209242.8|209393.6|209243.6|209390.5|209240.5|11
1639030270000|2021-12-09 06:11:10|209391|209241|209393.2|209243.2|209393.2|209243.2|209391|209241|9
1639030280000|2021-12-09 06:11:20|209393.3|209243.3|209389|209239|209393.3|209243.3|209389|209239|10
1639030290000|2021-12-09 06:11:30|209389.2|209239.2|209390|209240|209397.7|209247.7|209388.5|209238.5|11
1639030300000|2021-12-09 06:11:40|209390.5|209240.5|209394.2|209244.2|209395|209245|209388.4|209238.4|11
1639030310000|2021-12-09 06:11:50|209394.7|209244.7|209394.9|209244.9|209394.9|209244.9|209393.8|209243.8|15
1639030320000|2021-12-09 06:12:00|209392.9|209242.9|209394|209244|209401.1|209251.1|209392.2|209242.2|14
1639030330000|2021-12-09 06:12:10|209394.3|209244.3|209395.7|209245.7|209398.1|209248.1|209394.3|209244.3|11
1639030340000|2021-12-09 06:12:20|209396|209246|209393.5|209243.5|209396|209246|209393.5|209243.5|12
1639030350000|2021-12-09 06:12:30|209393.2|209243.2|209399.5|209249.5|209401|209251|209392.2|209242.2|13
1639030360000|2021-12-09 06:12:40|209400.3|209250.3|209399.2|209249.2|209400.4|209250.4|209396.1|209246.1|15
1639030370000|2021-12-09 06:12:50|209398.8|209248.8|209395.6|209245.6|209399|209249|209395.6|209245.6|13
1639030380000|2021-12-09 06:13:00|209395.4|209245.4|209395|209245|209401.4|209251.4|209394.3|209244.3|16
1639030390000|2021-12-09 06:13:10|209396.1|209246.1|209396.2|209246.2|209396.6|209246.6|209394.1|209244.1|14
1639030400000|2021-12-09 06:13:20|209401.6|209251.6|209395.8|209245.8|209402.2|209252.2|209394.7|209244.7|12
1639030410000|2021-12-09 06:13:30|209396.5|209246.5|209398.4|209248.4|209399.3|209249.3|209395.7|209245.7|14
1639030420000|2021-12-09 06:13:40|209397.4|209247.4|209409.5|209259.5|209409.6|209259.6|209395.3|209245.3|14
1639030430000|2021-12-09 06:13:50|209409.2|209259.2|209408.5|209258.5|209409.2|209259.2|209408|209258|16
1639030440000|2021-12-09 06:14:00|209409.2|209259.2|209409.5|209259.5|209409.6|209259.6|209408.6|209258.6|9
1639030450000|2021-12-09 06:14:10|209408.1|209258.1|209409.6|209259.6|209413.1|209263.1|209408.1|209258.1|12
1639030460000|2021-12-09 06:14:20|209412.7|209262.7|209404.2|209254.2|209412.7|209262.7|209403.7|209253.7|15
1639030470000|2021-12-09 06:14:30|209405.9|209255.9|209402|209252|209406.7|209256.7|209400.4|209250.4|6
1639030480000|2021-12-09 06:14:40|209403.4|209253.4|209403.4|209253.4|209403.9|209253.9|209400.8|209250.8|8
1639030490000|2021-12-09 06:14:50|209401.4|209251.4|209409.8|209259.8|209411.5|209261.5|209401.4|209251.4|12
1639030500000|2021-12-09 06:15:00|209409.3|209259.3|209410.5|209260.5|209412|209262|209408.5|209258.5|17
1639030510000|2021-12-09 06:15:10|209410.8|209260.8|209413.1|209263.1|209432.3|209282.3|209407.8|209257.8|17
1639030520000|2021-12-09 06:15:20|209409.2|209259.2|209434.6|209284.6|209436.3|209286.3|209409.2|209259.2|18
1639030530000|2021-12-09 06:15:30|209433.2|209283.2|209429.2|209279.2|209434.7|209284.7|209427.2|209277.2|11
1639030540000|2021-12-09 06:15:40|209429.6|209279.6|209434.6|209284.6|209435.3|209285.3|209428|209278|9
1639030550000|2021-12-09 06:15:50|209432.6|209282.6|209430.5|209280.5|209436.5|209286.5|209430.5|209280.5|14
1639030560000|2021-12-09 06:16:00|209430.4|209280.4|209433.9|209283.9|209435.8|209285.8|209430.4|209280.4|10
1639030570000|2021-12-09 06:16:10|209433.7|209283.7|209432.8|209282.8|209433.7|209283.7|209431.7|209281.7|13
1639030580000|2021-12-09 06:16:20|209433|209283|209434.5|209284.5|209434.5|209284.5|209429.5|209279.5|9
1639030590000|2021-12-09 06:16:30|209433.4|209283.4|209433.4|209283.4|209433.9|209283.9|209432.6|209282.6|11
1639030600000|2021-12-09 06:16:40|209434.7|209284.7|209433.7|209283.7|209438.7|209288.7|209432.1|209282.1|12
1639030610000|2021-12-09 06:16:50|209433.9|209283.9|209438.6|209288.6|209440|209290|209433.9|209283.9|16
1639030620000|2021-12-09 06:17:00|209439.5|209289.5|209436.4|209286.4|209439.5|209289.5|209435.6|209285.6|22
1639030630000|2021-12-09 06:17:10|209436.1|209286.1|209440.6|209290.6|209440.6|209290.6|209435.8|209285.8|11
1639030640000|2021-12-09 06:17:20|209439|209289|209437|209287|209440.2|209290.2|209437|209287|13
1639030650000|2021-12-09 06:17:30|209436.9|209286.9|209437.9|209287.9|209439.6|209289.6|209436.9|209286.9|7
1639030660000|2021-12-09 06:17:40|209438.9|209288.9|209440.9|209290.9|209442.6|209292.6|209436.9|209286.9|13
1639030670000|2021-12-09 06:17:50|209440.3|209290.3|209444.9|209294.9|209449.8|209299.8|209440.3|209290.3|17
1639030680000|2021-12-09 06:18:00|209445.5|209295.5|209440.7|209290.7|209447.7|209297.7|209440.2|209290.2|14
1639030690000|2021-12-09 06:18:10|209440.5|209290.5|209439.8|209289.8|209445.6|209295.6|209439.7|209289.7|13
1639030700000|2021-12-09 06:18:20|209436.3|209286.3|209438.8|209288.8|209443.9|209293.9|209434.9|209284.9|15
1639030710000|2021-12-09 06:18:30|209439.4|209289.4|209435.6|209285.6|209439.4|209289.4|209435|209285|11
1639030720000|2021-12-09 06:18:40|209436.2|209286.2|209434.5|209284.5|209436.2|209286.2|209434.3|209284.3|7
1639030730000|2021-12-09 06:18:50|209437.8|209287.8|209443|209293|209446.9|209296.9|209437.1|209287.1|12
1639030740000|2021-12-09 06:19:00|209441.9|209291.9|209440|209290|209441.9|209291.9|209439.1|209289.1|14
1639030750000|2021-12-09 06:19:10|209441.5|209291.5|209441.1|209291.1|209444.5|209294.5|209439.8|209289.8|10
1639030760000|2021-12-09 06:19:20|209440.7|209290.7|209441.7|209291.7|209441.7|209291.7|209439.8|209289.8|6
1639030770000|2021-12-09 06:19:30|209442.2|209292.2|209440.6|209290.6|209442.4|209292.4|209438.9|209288.9|12
1639030780000|2021-12-09 06:19:40|209440.9|209290.9|209444.3|209294.3|209446|209296|209440.9|209290.9|6
1639030790000|2021-12-09 06:19:50|209442.8|209292.8|209440.8|209290.8|209444.9|209294.9|209439.3|209289.3|8
1639030800000|2021-12-09 06:20:00|209441.2|209291.2|209439.9|209289.9|209441.2|209291.2|209436.7|209286.7|15
1639030810000|2021-12-09 06:20:10|209439.6|209289.6|209446|209296|209453|209303|209439.6|209289.6|10
1639030820000|2021-12-09 06:20:20|209444.5|209294.5|209447.4|209297.4|209447.4|209297.4|209442.5|209292.5|7
1639030830000|2021-12-09 06:20:30|209440.5|209290.5|209443.5|209293.5|209443.8|209293.8|209435.7|209285.7|10
1639030840000|2021-12-09 06:20:40|209443|209293|209440.2|209290.2|209443.3|209293.3|209437.5|209287.5|5
1639030850000|2021-12-09 06:20:50|209438.7|209288.7|209449.8|209299.8|209449.8|209299.8|209437.6|209287.6|9
1639030860000|2021-12-09 06:21:00|209448.5|209298.5|209444.9|209294.9|209448.5|209298.5|209442.3|209292.3|9
1639030870000|2021-12-09 06:21:10|209445.2|209295.2|209440.6|209290.6|209447.6|209297.6|209436.7|209286.7|18
1639030880000|2021-12-09 06:21:20|209445.8|209295.8|209441.5|209291.5|209445.8|209295.8|209441.5|209291.5|10
1639030890000|2021-12-09 06:21:30|209443.6|209293.6|209435.8|209285.8|209444.7|209294.7|209435.8|209285.8|12
1639030900000|2021-12-09 06:21:40|209437.4|209287.4|209445.5|209295.5|209448.6|209298.6|209437.2|209287.2|7
1639030910000|2021-12-09 06:21:50|209445.4|209295.4|209443.4|209293.4|209447|209297|209443.4|209293.4|4
1639030920000|2021-12-09 06:22:00|209447.8|209297.8|209433.8|209283.8|209447.8|209297.8|209432.5|209282.5|13
1639030930000|2021-12-09 06:22:10|209433.9|209283.9|209440.2|209290.2|209445.8|209295.8|209433.8|209283.8|6
1639030940000|2021-12-09 06:22:20|209440.1|209290.1|209439|209289|209442|209292|209439|209289|7
1639030950000|2021-12-09 06:22:30|209441|209291|209434.8|209284.8|209441|209291|209433.9|209283.9|8
1639030960000|2021-12-09 06:22:40|209436.8|209286.8|209438.9|209288.9|209447.1|209297.1|209436.8|209286.8|9
1639030970000|2021-12-09 06:22:50|209439.1|209289.1|209443.3|209293.3|209443.3|209293.3|209439.1|209289.1|12
1639030980000|2021-12-09 06:23:00|209441.7|209291.7|209441.9|209291.9|209443|209293|209441|209291|8
1639030990000|2021-12-09 06:23:10|209441.3|209291.3|209439.8|209289.8|209443.4|209293.4|209439.8|209289.8|9
1639031000000|2021-12-09 06:23:20|209439.5|209289.5|209436.3|209286.3|209439.5|209289.5|209433|209283|18
1639031010000|2021-12-09 06:23:30|209444.6|209294.6|209436.4|209286.4|209445.4|209295.4|209436.1|209286.1|20
1639031020000|2021-12-09 06:23:40|209437.7|209287.7|209437.3|209287.3|209437.7|209287.7|209436.4|209286.4|9
1639031030000|2021-12-09 06:23:50|209435|209285|209434.1|209284.1|209435|209285|209433.3|209283.3|8
1639031040000|2021-12-09 06:24:00|209434.4|209284.4|209441.4|209291.4|209442.5|209292.5|209434.4|209284.4|6
1639031050000|2021-12-09 06:24:10|209438.6|209288.6|209436.2|209286.2|209438.6|209288.6|209434.1|209284.1|6
1639031060000|2021-12-09 06:24:20|209449.1|209299.1|209439.8|209289.8|209449.1|209299.1|209438.4|209288.4|9
1639031070000|2021-12-09 06:24:30|209437.5|209287.5|209439.2|209289.2|209439.7|209289.7|209437.2|209287.2|9
1639031080000|2021-12-09 06:24:40|209440.9|209290.9|209439.1|209289.1|209441.2|209291.2|209438.3|209288.3|10
1639031090000|2021-12-09 06:24:50|209447.8|209297.8|209446.3|209296.3|209447.8|209297.8|209444.9|209294.9|6
1639031100000|2021-12-09 06:25:00|209444.9|209294.9|209437.9|209287.9|209447|209297|209437|209287|10
1639031110000|2021-12-09 06:25:10|209437.2|209287.2|209440.7|209290.7|209444.9|209294.9|209437.2|209287.2|9
1639031120000|2021-12-09 06:25:20|209442.8|209292.8|209441.2|209291.2|209443.1|209293.1|209439.4|209289.4|9
1639031130000|2021-12-09 06:25:30|209442|209292|209439.9|209289.9|209442|209292|209438.4|209288.4|7
1639031140000|2021-12-09 06:25:40|209440.7|209290.7|209407|209257|209452.8|209302.8|209407|209257|13
1639031150000|2021-12-09 06:25:50|209408.5|209258.5|209410.8|209260.8|209410.8|209260.8|209408.1|209258.1|11
1639031160000|2021-12-09 06:26:00|209409.3|209259.3|209411.4|209261.4|209412.5|209262.5|209408.3|209258.3|7
1639031170000|2021-12-09 06:26:10|209411.2|209261.2|209410|209260|209411.4|209261.4|209409.4|209259.4|12
1639031180000|2021-12-09 06:26:20|209410.3|209260.3|209409.3|209259.3|209410.3|209260.3|209409.1|209259.1|5
1639031190000|2021-12-09 06:26:30|209409.7|209259.7|209408.9|209258.9|209414.1|209264.1|209408.9|209258.9|10
1639031200000|2021-12-09 06:26:40|209408.8|209258.8|209411.9|209261.9|209414.9|209264.9|209408.8|209258.8|11
1639031210000|2021-12-09 06:26:50|209411.8|209261.8|209412.6|209262.6|209412.6|209262.6|209406.8|209256.8|9
1639031220000|2021-12-09 06:27:00|209411.7|209261.7|209411.1|209261.1|209412.3|209262.3|209410.6|209260.6|11
1639031230000|2021-12-09 06:27:10|209411.2|209261.2|209408.8|209258.8|209415.1|209265.1|209407.6|209257.6|10
1639031240000|2021-12-09 06:27:20|209408.7|209258.7|209405.5|209255.5|209408.7|209258.7|209400.6|209250.6|15
1639031250000|2021-12-09 06:27:30|209407.7|209257.7|209407.8|209257.8|209415.7|209265.7|209405.5|209255.5|10
1639031260000|2021-12-09 06:27:40|209407.2|209257.2|209406|209256|209407.2|209257.2|209405.8|209255.8|5
1639031270000|2021-12-09 06:27:50|209405.8|209255.8|209391.9|209241.9|209408.6|209258.6|209385.9|209235.9|16
1639031280000|2021-12-09 06:28:00|209391.5|209241.5|209398.5|209248.5|209401.7|209251.7|209386.7|209236.7|17
1639031290000|2021-12-09 06:28:10|209399.8|209249.8|209395.1|209245.1|209403.2|209253.2|209394.2|209244.2|19
1639031300000|2021-12-09 06:28:20|209395.5|209245.5|209398.7|209248.7|209399.2|209249.2|209394|209244|12
1639031310000|2021-12-09 06:28:30|209398.3|209248.3|209387.4|209237.4|209402.4|209252.4|209385.1|209235.1|17
1639031320000|2021-12-09 06:28:40|209388.2|209238.2|209388.1|209238.1|209392.5|209242.5|209385|209235|14
1639031330000|2021-12-09 06:28:50|209388.2|209238.2|209388.1|209238.1|209388.7|209238.7|209387.9|209237.9|11
1639031340000|2021-12-09 06:29:00|209399.5|209249.5|209389.7|209239.7|209399.5|209249.5|209388.3|209238.3|17
1639031350000|2021-12-09 06:29:10|209391.2|209241.2|209389|209239|209391.6|209241.6|209389|209239|10
1639031360000|2021-12-09 06:29:20|209389.9|209239.9|209386.5|209236.5|209393.2|209243.2|209386.5|209236.5|17
1639031370000|2021-12-09 06:29:30|209388.4|209238.4|209385.8|209235.8|209389|209239|209384.7|209234.7|18
1639031380000|2021-12-09 06:29:40|209383.3|209233.3|209387.1|209237.1|209391.9|209241.9|209383.3|209233.3|14
1639031390000|2021-12-09 06:29:50|209387.4|209237.4|209386.1|209236.1|209387.6|209237.6|209382.6|209232.6|19
1639031400000|2021-12-09 06:30:00|209386|209236|209387.1|209237.1|209387.4|209237.4|209383.3|209233.3|15
1639031410000|2021-12-09 06:30:10|209386.8|209236.8|209390.6|209240.6|209390.8|209240.8|209386|209236|16
1639031420000|2021-12-09 06:30:20|209390.5|209240.5|209385.5|209235.5|209391.3|209241.3|209385.5|209235.5|18
1639031430000|2021-12-09 06:30:30|209386.3|209236.3|209386.3|209236.3|209391.9|209241.9|209386.3|209236.3|11
1639031440000|2021-12-09 06:30:40|209385.7|209235.7|209386.7|209236.7|209390.6|209240.6|209385.4|209235.4|14
1639031450000|2021-12-09 06:30:50|209387.6|209237.6|209388.5|209238.5|209394.6|209244.6|209386.3|209236.3|8
1639031460000|2021-12-09 06:31:00|209388.4|209238.4|209388.8|209238.8|209390.8|209240.8|209384.2|209234.2|15
1639031470000|2021-12-09 06:31:10|209388.4|209238.4|209386.2|209236.2|209388.4|209238.4|209385.2|209235.2|16
1639031480000|2021-12-09 06:31:20|209387|209237|209384|209234|209387|209237|209384|209234|7
1639031490000|2021-12-09 06:31:30|209383.1|209233.1|209389.6|209239.6|209391.7|209241.7|209383|209233|12
1639031500000|2021-12-09 06:31:40|209389.1|209239.1|209386.3|209236.3|209389.7|209239.7|209383.2|209233.2|8
1639031510000|2021-12-09 06:31:50|209388.2|209238.2|209385|209235|209388.8|209238.8|209384.3|209234.3|7
1639031520000|2021-12-09 06:32:00|209385.1|209235.1|209385.2|209235.2|209388.7|209238.7|209385|209235|14
1639031530000|2021-12-09 06:32:10|209387.1|209237.1|209387.9|209237.9|209388.3|209238.3|209387.1|209237.1|8
1639031540000|2021-12-09 06:32:20|209388.3|209238.3|209391.4|209241.4|209391.4|209241.4|209388|209238|10
1639031550000|2021-12-09 06:32:30|209393|209243|209384.9|209234.9|209393|209243|209384.9|209234.9|9
1639031560000|2021-12-09 06:32:40|209386.3|209236.3|209385.9|209235.9|209390.7|209240.7|209385.8|209235.8|7
1639031570000|2021-12-09 06:32:50|209386.4|209236.4|209386.7|209236.7|209391.8|209241.8|209386.4|209236.4|5
1639031580000|2021-12-09 06:33:00|209384.1|209234.1|209387.8|209237.8|209391.3|209241.3|209384.1|209234.1|11
1639031590000|2021-12-09 06:33:10|209388.7|209238.7|209393.2|209243.2|209393.4|209243.4|209387.4|209237.4|9
1639031600000|2021-12-09 06:33:20|209393|209243|209393|209243|209398.7|209248.7|209392|209242|19
1639031610000|2021-12-09 06:33:30|209392.5|209242.5|209390.6|209240.6|209395.2|209245.2|209390.3|209240.3|6
1639031620000|2021-12-09 06:33:40|209390.7|209240.7|209389.7|209239.7|209395|209245|209389.7|209239.7|6
1639031630000|2021-12-09 06:33:50|209389.9|209239.9|209386.5|209236.5|209391.6|209241.6|209384.4|209234.4|7
1639031640000|2021-12-09 06:34:00|209387.4|209237.4|209386.5|209236.5|209391.4|209241.4|209386.5|209236.5|7
1639031650000|2021-12-09 06:34:10|209387.1|209237.1|209390.5|209240.5|209394.9|209244.9|209386.8|209236.8|9
1639031660000|2021-12-09 06:34:20|209389.8|209239.8|209389.7|209239.7|209392.4|209242.4|209386.7|209236.7|10
1639031670000|2021-12-09 06:34:30|209389.2|209239.2|209393.1|209243.1|209393.3|209243.3|209389.2|209239.2|6
1639031680000|2021-12-09 06:34:40|209391.5|209241.5|209390.8|209240.8|209391.5|209241.5|209387.1|209237.1|8
1639031690000|2021-12-09 06:34:50|209391.2|209241.2|209390|209240|209391.5|209241.5|209387.5|209237.5|14
1639031700000|2021-12-09 06:35:00|209388.5|209238.5|209393.1|209243.1|209393.1|209243.1|209388.5|209238.5|9
1639031710000|2021-12-09 06:35:10|209392.9|209242.9|209389.9|209239.9|209393.6|209243.6|209389.9|209239.9|6
1639031720000|2021-12-09 06:35:20|209391.9|209241.9|209389.6|209239.6|209392.4|209242.4|209388|209238|9
1639031730000|2021-12-09 06:35:30|209388.5|209238.5|209387.3|209237.3|209389.4|209239.4|209383.4|209233.4|8
1639031740000|2021-12-09 06:35:40|209388|209238|209379.8|209229.8|209391.2|209241.2|209379.8|209229.8|15
1639031750000|2021-12-09 06:35:50|209380.8|209230.8|209388.1|209238.1|209395.2|209245.2|209380.8|209230.8|8
1639031760000|2021-12-09 06:36:00|209387|209237|209384|209234|209389|209239|209383.4|209233.4|7
1639031770000|2021-12-09 06:36:10|209386.1|209236.1|209386.5|209236.5|209390.8|209240.8|209386.1|209236.1|8
1639031780000|2021-12-09 06:36:20|209387.3|209237.3|209385.4|209235.4|209387.3|209237.3|209382.7|209232.7|13
1639031790000|2021-12-09 06:36:30|209382.3|209232.3|209383.5|209233.5|209385.1|209235.1|209382.3|209232.3|5
1639031800000|2021-12-09 06:36:40|209382.5|209232.5|209392.3|209242.3|209392.3|209242.3|209382.5|209232.5|7
1639031810000|2021-12-09 06:36:50|209392.2|209242.2|209388.7|209238.7|209392.5|209242.5|209388.5|209238.5|10
1639031820000|2021-12-09 06:37:00|209390.3|209240.3|209387.8|209237.8|209390.3|209240.3|209387.8|209237.8|5
1639031830000|2021-12-09 06:37:10|209389.1|209239.1|209391.7|209241.7|209392.4|209242.4|209389.1|209239.1|12
1639031840000|2021-12-09 06:37:20|209392.1|209242.1|209385.3|209235.3|209392.9|209242.9|209385.3|209235.3|8
1639031850000|2021-12-09 06:37:30|209385.2|209235.2|209388.8|209238.8|209392.9|209242.9|209385.2|209235.2|14
1639031860000|2021-12-09 06:37:40|209382.9|209232.9|209388.9|209238.9|209389.6|209239.6|209381.1|209231.1|9
1639031870000|2021-12-09 06:37:50|209390|209240|209388.6|209238.6|209390|209240|209386.1|209236.1|7
1639031880000|2021-12-09 06:38:00|209393.2|209243.2|209388.5|209238.5|209393.2|209243.2|209387.1|209237.1|9
1639031890000|2021-12-09 06:38:10|209389|209239|209389.2|209239.2|209389.2|209239.2|209385.9|209235.9|10
1639031900000|2021-12-09 06:38:20|209390.8|209240.8|209387.4|209237.4|209393.6|209243.6|209380.6|209230.6|11
1639031910000|2021-12-09 06:38:30|209388.6|209238.6|209385.7|209235.7|209389.4|209239.4|209384.3|209234.3|14
1639031920000|2021-12-09 06:38:40|209389.3|209239.3|209390.3|209240.3|209394|209244|209389.3|209239.3|19
1639031930000|2021-12-09 06:38:50|209387.6|209237.6|209384.8|209234.8|209388.8|209238.8|209383.8|209233.8|9
1639031940000|2021-12-09 06:39:00|209386.7|209236.7|209390.4|209240.4|209391.7|209241.7|209385.2|209235.2|12
1639031950000|2021-12-09 06:39:10|209392.5|209242.5|209392.1|209242.1|209394.5|209244.5|209390.7|209240.7|13
1639031960000|2021-12-09 06:39:20|209395.5|209245.5|209393.3|209243.3|209396.4|209246.4|209390.8|209240.8|20
1639031970000|2021-12-09 06:39:30|209396.4|209246.4|209395.3|209245.3|209396.5|209246.5|209393.3|209243.3|10
1639031980000|2021-12-09 06:39:40|209394.7|209244.7|209397|209247|209400.4|209250.4|209394.2|209244.2|9
1639031990000|2021-12-09 06:39:50|209396.5|209246.5|209401.5|209251.5|209401.8|209251.8|209394.6|209244.6|14
1639032000000|2021-12-09 06:40:00|209400.2|209250.2|209401.1|209251.1|209401.1|209251.1|209397.5|209247.5|6
1639032010000|2021-12-09 06:40:10|209400.8|209250.8|209398|209248|209400.8|209250.8|209398|209248|10
1639032020000|2021-12-09 06:40:20|209396.3|209246.3|209397|209247|209403|209253|209396.3|209246.3|8
1639032030000|2021-12-09 06:40:30|209394.2|209244.2|209398.1|209248.1|209398.1|209248.1|209394.1|209244.1|11
1639032040000|2021-12-09 06:40:40|209400.2|209250.2|209397.2|209247.2|209400.2|209250.2|209388.6|209238.6|15
1639032050000|2021-12-09 06:40:50|209395.7|209245.7|209398.1|209248.1|209398.5|209248.5|209395.7|209245.7|6
1639032060000|2021-12-09 06:41:00|209397.4|209247.4|209400.2|209250.2|209400.6|209250.6|209397.3|209247.3|6
1639032070000|2021-12-09 06:41:10|209400.5|209250.5|209398.6|209248.6|209400.5|209250.5|209397.4|209247.4|16
1639032080000|2021-12-09 06:41:20|209398.4|209248.4|209398.6|209248.6|209399.7|209249.7|209397|209247|10
1639032090000|2021-12-09 06:41:30|209398.9|209248.9|209392.9|209242.9|209399.2|209249.2|209392.1|209242.1|13
1639032100000|2021-12-09 06:41:40|209393.6|209243.6|209390.8|209240.8|209394.6|209244.6|209390.3|209240.3|9
1639032110000|2021-12-09 06:41:50|209393.4|209243.4|209396.4|209246.4|209396.6|209246.6|209391.4|209241.4|15
1639032120000|2021-12-09 06:42:00|209395.1|209245.1|209401.9|209251.9|209402.3|209252.3|209389|209239|11
1639032130000|2021-12-09 06:42:10|209402.3|209252.3|209400.9|209250.9|209402.3|209252.3|209396.3|209246.3|10
1639032140000|2021-12-09 06:42:20|209400.7|209250.7|209399.1|209249.1|209400.7|209250.7|209399.1|209249.1|6
1639032150000|2021-12-09 06:42:30|209400.5|209250.5|209406|209256|209406|209256|209397.8|209247.8|10
1639032160000|2021-12-09 06:42:40|209400.9|209250.9|209396.7|209246.7|209402.2|209252.2|209396.7|209246.7|5
1639032170000|2021-12-09 06:42:50|209404.4|209254.4|209400.3|209250.3|209404.4|209254.4|209395.2|209245.2|10
1639032180000|2021-12-09 06:43:00|209400|209250|209402.1|209252.1|209402.1|209252.1|209392.5|209242.5|16
1639032190000|2021-12-09 06:43:10|209402|209252|209409.9|209259.9|209410.6|209260.6|209400.6|209250.6|21
1639032200000|2021-12-09 06:43:20|209410.6|209260.6|209438.4|209288.4|209438.4|209288.4|209406.2|209256.2|17
1639032210000|2021-12-09 06:43:30|209428.6|209278.6|209435|209285|209436|209286|209428.1|209278.1|19
1639032220000|2021-12-09 06:43:40|209436.3|209286.3|209432.5|209282.5|209442.7|209292.7|209428.8|209278.8|22
1639032230000|2021-12-09 06:43:50|209444.1|209294.1|209446.3|209296.3|209448.5|209298.5|209437.8|209287.8|22
1639032240000|2021-12-09 06:44:00|209445.6|209295.6|209449.6|209299.6|209451|209301|209443.2|209293.2|14
1639032250000|2021-12-09 06:44:10|209450.2|209300.2|209444.3|209294.3|209450.2|209300.2|209438.9|209288.9|15
1639032260000|2021-12-09 06:44:20|209442.6|209292.6|209435.4|209285.4|209442.6|209292.6|209435.4|209285.4|4
1639032270000|2021-12-09 06:44:30|209436.1|209286.1|209443.8|209293.8|209445.6|209295.6|209436.1|209286.1|12
1639032280000|2021-12-09 06:44:40|209445.9|209295.9|209447.5|209297.5|209447.5|209297.5|209437.6|209287.6|5
1639032290000|2021-12-09 06:44:50|209450.6|209300.6|209447.3|209297.3|209450.6|209300.6|209444.6|209294.6|10
1639032300000|2021-12-09 06:45:00|209447.2|209297.2|209446.8|209296.8|209448.2|209298.2|209443.7|209293.7|9
1639032310000|2021-12-09 06:45:10|209447.9|209297.9|209441.2|209291.2|209450|209300|209441.1|209291.1|9
1639032320000|2021-12-09 06:45:20|209442.9|209292.9|209441.5|209291.5|209445.6|209295.6|209441.5|209291.5|14
1639032330000|2021-12-09 06:45:30|209441.3|209291.3|209444.4|209294.4|209446.3|209296.3|209441.3|209291.3|4
1639032340000|2021-12-09 06:45:40|209443.8|209293.8|209433|209283|209443.8|209293.8|209427.7|209277.7|14
1639032350000|2021-12-09 06:45:50|209434.6|209284.6|209435.6|209285.6|209437.6|209287.6|209434.6|209284.6|7
1639032360000|2021-12-09 06:46:00|209430|209280|209433.6|209283.6|209434|209284|209430|209280|7
1639032370000|2021-12-09 06:46:10|209439.2|209289.2|209438.2|209288.2|209439.5|209289.5|209437|209287|6
1639032380000|2021-12-09 06:46:20|209442|209292|209430.8|209280.8|209447.7|209297.7|209428.7|209278.7|10
1639032390000|2021-12-09 06:46:30|209431.1|209281.1|209429.3|209279.3|209435.3|209285.3|209427.6|209277.6|22
1639032400000|2021-12-09 06:46:40|209427.2|209277.2|209428.7|209278.7|209429.2|209279.2|209424.7|209274.7|13
1639032410000|2021-12-09 06:46:50|209427.3|209277.3|209430.9|209280.9|209434.1|209284.1|209426.9|209276.9|17
1639032420000|2021-12-09 06:47:00|209433.1|209283.1|209431.9|209281.9|209434.1|209284.1|209431.9|209281.9|11
1639032430000|2021-12-09 06:47:10|209431.4|209281.4|209431.9|209281.9|209433.9|209283.9|209431.4|209281.4|9
1639032440000|2021-12-09 06:47:20|209433.9|209283.9|209434.2|209284.2|209436|209286|209433.6|209283.6|7
1639032450000|2021-12-09 06:47:30|209435.3|209285.3|209435.9|209285.9|209437.9|209287.9|209432.4|209282.4|7
1639032460000|2021-12-09 06:47:40|209441.7|209291.7|209436.2|209286.2|209441.7|209291.7|209433.9|209283.9|12
1639032470000|2021-12-09 06:47:50|209435.1|209285.1|209435.8|209285.8|209435.8|209285.8|209431.7|209281.7|7
1639032480000|2021-12-09 06:48:00|209435.6|209285.6|209431.8|209281.8|209439.7|209289.7|209431.8|209281.8|11
1639032490000|2021-12-09 06:48:10|209434.9|209284.9|209433.9|209283.9|209435.8|209285.8|209432.5|209282.5|9
1639032500000|2021-12-09 06:48:20|209434|209284|209433.1|209283.1|209434.7|209284.7|209432.3|209282.3|9
1639032510000|2021-12-09 06:48:30|209433.7|209283.7|209439|209289|209439|209289|209432.2|209282.2|12
1639032520000|2021-12-09 06:48:40|209439.7|209289.7|209438.1|209288.1|209441.8|209291.8|209435.7|209285.7|16
1639032530000|2021-12-09 06:48:50|209435.7|209285.7|209437|209287|209438.2|209288.2|209435.4|209285.4|11
1639032540000|2021-12-09 06:49:00|209435.5|209285.5|209436.8|209286.8|209438.5|209288.5|209435.5|209285.5|7
1639032550000|2021-12-09 06:49:10|209438|209288|209438.3|209288.3|209439.3|209289.3|209436.3|209286.3|16
1639032560000|2021-12-09 06:49:20|209435.3|209285.3|209433.3|209283.3|209438.5|209288.5|209433.3|209283.3|13
1639032570000|2021-12-09 06:49:30|209434.9|209284.9|209436.6|209286.6|209436.7|209286.7|209433.4|209283.4|12
1639032580000|2021-12-09 06:49:40|209436|209286|209437.1|209287.1|209437.1|209287.1|209433.9|209283.9|6
1639032590000|2021-12-09 06:49:50|209439.3|209289.3|209440.3|209290.3|209443.5|209293.5|209438.9|209288.9|13
1639032600000|2021-12-09 06:50:00|209440.7|209290.7|209438.8|209288.8|209440.9|209290.9|209436.2|209286.2|7
1639032610000|2021-12-09 06:50:10|209435.3|209285.3|209434.2|209284.2|209435.5|209285.5|209433|209283|12
1639032620000|2021-12-09 06:50:20|209434.5|209284.5|209434.6|209284.6|209435.5|209285.5|209434.2|209284.2|7
1639032630000|2021-12-09 06:50:30|209433.6|209283.6|209433.3|209283.3|209435.3|209285.3|209433.3|209283.3|14
1639032640000|2021-12-09 06:50:40|209433.9|209283.9|209436.7|209286.7|209436.7|209286.7|209433.9|209283.9|9
1639032650000|2021-12-09 06:50:50|209436|209286|209436.7|209286.7|209436.7|209286.7|209435|209285|9
1639032660000|2021-12-09 06:51:00|209436.8|209286.8|209436|209286|209437.2|209287.2|209435.9|209285.9|10
1639032670000|2021-12-09 06:51:10|209436.8|209286.8|209438.1|209288.1|209438.1|209288.1|209433.9|209283.9|11
1639032680000|2021-12-09 06:51:20|209439.4|209289.4|209436.6|209286.6|209439.4|209289.4|209434.9|209284.9|11
1639032690000|2021-12-09 06:51:30|209435.2|209285.2|209440.8|209290.8|209441.1|209291.1|209434.2|209284.2|15
1639032700000|2021-12-09 06:51:40|209440.4|209290.4|209436.4|209286.4|209441.5|209291.5|209435.2|209285.2|12
1639032710000|2021-12-09 06:51:50|209435.9|209285.9|209437|209287|209437|209287|209435.6|209285.6|7
1639032720000|2021-12-09 06:52:00|209436.4|209286.4|209433.8|209283.8|209437.5|209287.5|209433.8|209283.8|11
1639032730000|2021-12-09 06:52:10|209435.2|209285.2|209438.6|209288.6|209440.9|209290.9|209434.8|209284.8|10
1639032740000|2021-12-09 06:52:20|209439.6|209289.6|209440.6|209290.6|209442|209292|209439.6|209289.6|13
1639032750000|2021-12-09 06:52:30|209438.9|209288.9|209440.7|209290.7|209442.2|209292.2|209438.9|209288.9|14
1639032760000|2021-12-09 06:52:40|209440.4|209290.4|209437.1|209287.1|209440.4|209290.4|209437.1|209287.1|4
1639032770000|2021-12-09 06:52:50|209439.4|209289.4|209444|209294|209444.1|209294.1|209438.9|209288.9|8
1639032780000|2021-12-09 06:53:00|209445.9|209295.9|209440.6|209290.6|209446.3|209296.3|209440.6|209290.6|9
1639032790000|2021-12-09 06:53:10|209442.2|209292.2|209451|209301|209451|209301|209441.8|209291.8|21
1639032800000|2021-12-09 06:53:20|209449.7|209299.7|209446.1|209296.1|209452|209302|209446.1|209296.1|8
1639032810000|2021-12-09 06:53:30|209446.8|209296.8|209452.2|209302.2|209458.1|209308.1|209446.8|209296.8|16
1639032820000|2021-12-09 06:53:40|209449.8|209299.8|209454.3|209304.3|209454.3|209304.3|209449.3|209299.3|14
1639032830000|2021-12-09 06:53:50|209451.9|209301.9|209456|209306|209456.4|209306.4|209451.4|209301.4|10
1639032840000|2021-12-09 06:54:00|209451.7|209301.7|209454.4|209304.4|209454.4|209304.4|209451.2|209301.2|7
1639032850000|2021-12-09 06:54:10|209453.3|209303.3|209450.1|209300.1|209453.3|209303.3|209450.1|209300.1|10
1639032860000|2021-12-09 06:54:20|209449.6|209299.6|209447.9|209297.9|209452.8|209302.8|209445.9|209295.9|7
1639032870000|2021-12-09 06:54:30|209449.2|209299.2|209485.2|209335.2|209490.3|209340.3|209449.2|209299.2|18
1639032880000|2021-12-09 06:54:40|209483.4|209333.4|209489.8|209339.8|209493.2|209343.2|209483.4|209333.4|15
1639032890000|2021-12-09 06:54:50|209488|209338|209488.3|209338.3|209489.4|209339.4|209488|209338|7
1639032900000|2021-12-09 06:55:00|209483|209333|209501|209351|209501|209351|209476.9|209326.9|24
1639032910000|2021-12-09 06:55:10|209498.8|209348.8|209497|209347|209499.2|209349.2|209495.5|209345.5|18
1639032920000|2021-12-09 06:55:20|209496.2|209346.2|209495.3|209345.3|209498.1|209348.1|209493.6|209343.6|15
1639032930000|2021-12-09 06:55:30|209495.6|209345.6|209491.9|209341.9|209496.3|209346.3|209491.9|209341.9|14
1639032940000|2021-12-09 06:55:40|209492|209342|209491.7|209341.7|209492.1|209342.1|209489.1|209339.1|8
1639032950000|2021-12-09 06:55:50|209483.2|209333.2|209483.5|209333.5|209487.1|209337.1|209479.5|209329.5|22
1639032960000|2021-12-09 06:56:00|209483.8|209333.8|209495.4|209345.4|209497.5|209347.5|209483.7|209333.7|20
1639032970000|2021-12-09 06:56:10|209494.7|209344.7|209500.4|209350.4|209501.1|209351.1|209494.7|209344.7|13
1639032980000|2021-12-09 06:56:20|209500.5|209350.5|209496.4|209346.4|209501.2|209351.2|209496.3|209346.3|17
1639032990000|2021-12-09 06:56:30|209497.7|209347.7|209503.2|209353.2|209508.9|209358.9|209497.7|209347.7|15
1639033000000|2021-12-09 06:56:40|209503.9|209353.9|209523.7|209373.7|209530.8|209380.8|209503.9|209353.9|10
1639033010000|2021-12-09 06:56:50|209526.8|209376.8|209519.9|209369.9|209527.7|209377.7|209519.3|209369.3|13
1639033020000|2021-12-09 06:57:00|209521.3|209371.3|209525.8|209375.8|209531.2|209381.2|209521.3|209371.3|12
1639033030000|2021-12-09 06:57:10|209526.7|209376.7|209531.6|209381.6|209535.1|209385.1|209524.5|209374.5|14
1639033040000|2021-12-09 06:57:20|209533.8|209383.8|209534.3|209384.3|209535.1|209385.1|209530.4|209380.4|12
1639033050000|2021-12-09 06:57:30|209534.6|209384.6|209535.7|209385.7|209545.3|209395.3|209528.1|209378.1|20
1639033060000|2021-12-09 06:57:40|209536.7|209386.7|209538.8|209388.8|209541|209391|209535.8|209385.8|15
1639033070000|2021-12-09 06:57:50|209538.3|209388.3|209538.4|209388.4|209538.6|209388.6|209534|209384|9
1639033080000|2021-12-09 06:58:00|209535.4|209385.4|209536|209386|209536|209386|209529.5|209379.5|15
1639033090000|2021-12-09 06:58:10|209536.1|209386.1|209537.9|209387.9|209539.9|209389.9|209532|209382|13
1639033100000|2021-12-09 06:58:20|209537.8|209387.8|209534.7|209384.7|209538.3|209388.3|209534.6|209384.6|15
1639033110000|2021-12-09 06:58:30|209534.4|209384.4|209537.2|209387.2|209537.2|209387.2|209530.9|209380.9|10
1639033120000|2021-12-09 06:58:40|209537.3|209387.3|209542.3|209392.3|209542.3|209392.3|209530.1|209380.1|12
1639033130000|2021-12-09 06:58:50|209540.5|209390.5|209536|209386|209542.6|209392.6|209530.6|209380.6|13
1639033140000|2021-12-09 06:59:00|209535.1|209385.1|209530.7|209380.7|209537|209387|209530.7|209380.7|12
1639033150000|2021-12-09 06:59:10|209532.1|209382.1|209536.1|209386.1|209536.1|209386.1|209529.4|209379.4|12
1639033160000|2021-12-09 06:59:20|209535|209385|209530.7|209380.7|209536.7|209386.7|209530.7|209380.7|14
1639033170000|2021-12-09 06:59:30|209531.8|209381.8|209530.8|209380.8|209533.7|209383.7|209529.6|209379.6|8
1639033180000|2021-12-09 06:59:40|209530.2|209380.2|209531.6|209381.6|209536.2|209386.2|209527.9|209377.9|18
1639033190000|2021-12-09 06:59:50|209528.5|209378.5|209526.6|209376.6|209528.5|209378.5|209523.6|209373.6|10
1639033200000|2021-12-09 07:00:00|209540.7|209390.7|209526.6|209376.6|209540.7|209390.7|209522.1|209372.1|19
1639033210000|2021-12-09 07:00:10|209527.6|209377.6|209527.3|209377.3|209527.6|209377.6|209523.5|209373.5|18
1639033220000|2021-12-09 07:00:20|209528.2|209378.2|209526.4|209376.4|209529|209379|209524.8|209374.8|20
1639033230000|2021-12-09 07:00:30|209525.9|209375.9|209527|209377|209527|209377|209523.2|209373.2|23
1639033240000|2021-12-09 07:00:40|209526|209376|209528|209378|209528.6|209378.6|209525.2|209375.2|16
1639033250000|2021-12-09 07:00:50|209527.2|209377.2|209527.2|209377.2|209533.5|209383.5|209523.8|209373.8|20
1639033260000|2021-12-09 07:01:00|209528.6|209378.6|209524|209374|209528.6|209378.6|209522.5|209372.5|23
1639033270000|2021-12-09 07:01:10|209525.1|209375.1|209524.2|209374.2|209527.2|209377.2|209521.9|209371.9|19
1639033280000|2021-12-09 07:01:20|209523.8|209373.8|209525.9|209375.9|209527.2|209377.2|209520.1|209370.1|24
1639033290000|2021-12-09 07:01:30|209527.6|209377.6|209524.5|209374.5|209527.6|209377.6|209523.4|209373.4|8
1639033300000|2021-12-09 07:01:40|209525.3|209375.3|209526.4|209376.4|209527.2|209377.2|209525.3|209375.3|7
1639033310000|2021-12-09 07:01:50|209526.5|209376.5|209526.2|209376.2|209526.7|209376.7|209525.4|209375.4|11
1639033320000|2021-12-09 07:02:00|209526|209376|209521|209371|209527|209377|209521|209371|15
1639033330000|2021-12-09 07:02:10|209520.4|209370.4|209522|209372|209522|209372|209518.5|209368.5|15
1639033340000|2021-12-09 07:02:20|209521.9|209371.9|209521.1|209371.1|209523|209373|209520.2|209370.2|15
1639033350000|2021-12-09 07:02:30|209523.9|209373.9|209525.9|209375.9|209528.1|209378.1|209523.9|209373.9|19
1639033360000|2021-12-09 07:02:40|209527|209377|209525.1|209375.1|209527|209377|209525.1|209375.1|10
1639033370000|2021-12-09 07:02:50|209525.6|209375.6|209523|209373|209525.6|209375.6|209519.6|209369.6|17
1639033380000|2021-12-09 07:03:00|209522|209372|209522.5|209372.5|209522.5|209372.5|209515.5|209365.5|22
1639033390000|2021-12-09 07:03:10|209522.1|209372.1|209522.8|209372.8|209523.6|209373.6|209521|209371|8
1639033400000|2021-12-09 07:03:20|209520.8|209370.8|209518.9|209368.9|209520.8|209370.8|209518|209368|9
1639033410000|2021-12-09 07:03:30|209519.7|209369.7|209519.6|209369.6|209521.9|209371.9|209518.2|209368.2|14
1639033420000|2021-12-09 07:03:40|209518.2|209368.2|209522.8|209372.8|209523.1|209373.1|209518.2|209368.2|16
1639033430000|2021-12-09 07:03:50|209522.9|209372.9|209521.2|209371.2|209524.6|209374.6|209521.2|209371.2|16
1639033440000|2021-12-09 07:04:00|209521.1|209371.1|209515|209365|209523.1|209373.1|209515|209365|18
1639033450000|2021-12-09 07:04:10|209514.3|209364.3|209510.9|209360.9|209515.2|209365.2|209509.6|209359.6|23
1639033460000|2021-12-09 07:04:20|209511.3|209361.3|209484.6|209334.6|209511.3|209361.3|209481.6|209331.6|21
1639033470000|2021-12-09 07:04:30|209480.6|209330.6|209482.8|209332.8|209483.2|209333.2|209479.4|209329.4|13
1639033480000|2021-12-09 07:04:40|209483.8|209333.8|209483|209333|209483.8|209333.8|209480.4|209330.4|13
1639033490000|2021-12-09 07:04:50|209482.9|209332.9|209483|209333|209483.2|209333.2|209477.9|209327.9|17
1639033500000|2021-12-09 07:05:00|209483.3|209333.3|209486.9|209336.9|209486.9|209336.9|209483.3|209333.3|16
1639033510000|2021-12-09 07:05:10|209487.7|209337.7|209489.3|209339.3|209489.3|209339.3|209486.3|209336.3|16
1639033520000|2021-12-09 07:05:20|209489.1|209339.1|209486|209336|209490.6|209340.6|209483.7|209333.7|19
1639033530000|2021-12-09 07:05:30|209485.9|209335.9|209481.4|209331.4|209487.4|209337.4|209480.6|209330.6|18
1639033540000|2021-12-09 07:05:40|209481.1|209331.1|209484.1|209334.1|209484.1|209334.1|209480.4|209330.4|9
1639033550000|2021-12-09 07:05:50|209483.5|209333.5|209484.3|209334.3|209485.8|209335.8|209482.7|209332.7|16
1639033560000|2021-12-09 07:06:00|209484.6|209334.6|209480.5|209330.5|209484.6|209334.6|209478.4|209328.4|16
1639033570000|2021-12-09 07:06:10|209480.8|209330.8|209478.6|209328.6|209482.4|209332.4|209478.1|209328.1|16
1639033580000|2021-12-09 07:06:20|209479.5|209329.5|209480|209330|209480.2|209330.2|209476.2|209326.2|13
1639033590000|2021-12-09 07:06:30|209480.1|209330.1|209478.7|209328.7|209480.2|209330.2|209474.7|209324.7|15
1639033600000|2021-12-09 07:06:40|209479.3|209329.3|209476|209326|209479.3|209329.3|209473.9|209323.9|14
1639033610000|2021-12-09 07:06:50|209476.4|209326.4|209472.8|209322.8|209477.6|209327.6|209470.2|209320.2|10
1639033620000|2021-12-09 07:07:00|209474.1|209324.1|209469.3|209319.3|209474.1|209324.1|209468.8|209318.8|13
1639033630000|2021-12-09 07:07:10|209469.9|209319.9|209470.6|209320.6|209472.6|209322.6|209468.7|209318.7|14
1639033640000|2021-12-09 07:07:20|209467.5|209317.5|209442.3|209292.3|209469.7|209319.7|209439.6|209289.6|19
1639033650000|2021-12-09 07:07:30|209446.8|209296.8|209441.5|209291.5|209446.8|209296.8|209439.6|209289.6|13
1639033660000|2021-12-09 07:07:40|209440.6|209290.6|209440|209290|209442.7|209292.7|209437.2|209287.2|21
1639033670000|2021-12-09 07:07:50|209440.2|209290.2|209436.4|209286.4|209444.7|209294.7|209436.4|209286.4|20
1639033680000|2021-12-09 07:08:00|209437.9|209287.9|209441|209291|209441.9|209291.9|209434.5|209284.5|17
1639033690000|2021-12-09 07:08:10|209443.6|209293.6|209445.4|209295.4|209445.7|209295.7|209442.8|209292.8|15
1639033700000|2021-12-09 07:08:20|209445.5|209295.5|209444.2|209294.2|209447.3|209297.3|209444|209294|14
1639033710000|2021-12-09 07:08:30|209442.4|209292.4|209444.9|209294.9|209445.6|209295.6|209438.3|209288.3|20
1639033720000|2021-12-09 07:08:40|209446.9|209296.9|209447.9|209297.9|209447.9|209297.9|209444.8|209294.8|14
1639033730000|2021-12-09 07:08:50|209448.1|209298.1|209444.3|209294.3|209448.1|209298.1|209443.8|209293.8|10
1639033740000|2021-12-09 07:09:00|209444.4|209294.4|209447.5|209297.5|209449.5|209299.5|209444.4|209294.4|16
1639033750000|2021-12-09 07:09:10|209447.4|209297.4|209447.8|209297.8|209448.7|209298.7|209446.2|209296.2|20
1639033760000|2021-12-09 07:09:20|209446.7|209296.7|209441.2|209291.2|209447.5|209297.5|209439.8|209289.8|17
1639033770000|2021-12-09 07:09:30|209442.1|209292.1|209442.7|209292.7|209443.2|209293.2|209441.5|209291.5|14
1639033780000|2021-12-09 07:09:40|209443.2|209293.2|209446.4|209296.4|209446.4|209296.4|209443.2|209293.2|15
1639033790000|2021-12-09 07:09:50|209446.6|209296.6|209447.2|209297.2|209447.9|209297.9|209445.3|209295.3|13
1639033800000|2021-12-09 07:10:00|209446.5|209296.5|209440.7|209290.7|209447.2|209297.2|209437.6|209287.6|28
1639033810000|2021-12-09 07:10:10|209440.5|209290.5|209435.3|209285.3|209440.5|209290.5|209434.6|209284.6|23
1639033820000|2021-12-09 07:10:20|209435.7|209285.7|209427.8|209277.8|209436.3|209286.3|209427.6|209277.6|17
1639033830000|2021-12-09 07:10:30|209427.4|209277.4|209408.2|209258.2|209429|209279|209406|209256|22
1639033840000|2021-12-09 07:10:40|209407.3|209257.3|209408.6|209258.6|209408.9|209258.9|209407.3|209257.3|13
1639033850000|2021-12-09 07:10:50|209400.3|209250.3|209395|209245|209402.4|209252.4|209393.1|209243.1|21
1639033860000|2021-12-09 07:11:00|209395.6|209245.6|209390.6|209240.6|209395.7|209245.7|209390.6|209240.6|13
1639033870000|2021-12-09 07:11:10|209397.9|209247.9|209388.5|209238.5|209397.9|209247.9|209388.5|209238.5|13
1639033880000|2021-12-09 07:11:20|209392.4|209242.4|209393.7|209243.7|209393.7|209243.7|209389.2|209239.2|17
1639033890000|2021-12-09 07:11:30|209393.9|209243.9|209394.2|209244.2|209395.9|209245.9|209393.5|209243.5|19
1639033900000|2021-12-09 07:11:40|209394.9|209244.9|209393.3|209243.3|209396.5|209246.5|209393.1|209243.1|15
1639033910000|2021-12-09 07:11:50|209394|209244|209391.1|209241.1|209394.5|209244.5|209388|209238|23
1639033920000|2021-12-09 07:12:00|209392.3|209242.3|209397.4|209247.4|209399.9|209249.9|209391.9|209241.9|20
1639033930000|2021-12-09 07:12:10|209398.7|209248.7|209394.3|209244.3|209398.9|209248.9|209390.1|209240.1|24
1639033940000|2021-12-09 07:12:20|209394.7|209244.7|209396.3|209246.3|209397.1|209247.1|209394.7|209244.7|19
1639033950000|2021-12-09 07:12:30|209396.9|209246.9|209433.8|209283.8|209434.1|209284.1|209396.4|209246.4|20
1639033960000|2021-12-09 07:12:40|209433.6|209283.6|209435.2|209285.2|209435.5|209285.5|209433.2|209283.2|11
1639033970000|2021-12-09 07:12:50|209435|209285|209432|209282|209435|209285|209430.2|209280.2|10
1639033980000|2021-12-09 07:13:00|209433.2|209283.2|209433.6|209283.6|209435.1|209285.1|209433.2|209283.2|11
1639033990000|2021-12-09 07:13:10|209433.9|209283.9|209434.5|209284.5|209436|209286|209432.5|209282.5|14
1639034000000|2021-12-09 07:13:20|209435.5|209285.5|209441.7|209291.7|209441.7|209291.7|209434.2|209284.2|20
1639034010000|2021-12-09 07:13:30|209440.3|209290.3|209439.4|209289.4|209440.3|209290.3|209438.6|209288.6|10
1639034020000|2021-12-09 07:13:40|209439.6|209289.6|209441.4|209291.4|209445.2|209295.2|209439.6|209289.6|17
1639034030000|2021-12-09 07:13:50|209442.2|209292.2|209437.6|209287.6|209442.4|209292.4|209437.6|209287.6|11
1639034040000|2021-12-09 07:14:00|209436.8|209286.8|209440.7|209290.7|209440.8|209290.8|209436.5|209286.5|14
1639034050000|2021-12-09 07:14:10|209439.9|209289.9|209438.6|209288.6|209440.3|209290.3|209438.3|209288.3|10
1639034060000|2021-12-09 07:14:20|209438.7|209288.7|209438.4|209288.4|209439|209289|209437.3|209287.3|14
1639034070000|2021-12-09 07:14:30|209438.3|209288.3|209443.2|209293.2|209443.4|209293.4|209436.8|209286.8|14
1639034080000|2021-12-09 07:14:40|209442.3|209292.3|209438.8|209288.8|209442.4|209292.4|209438|209288|15
1639034090000|2021-12-09 07:14:50|209438.5|209288.5|209439.7|209289.7|209443.3|209293.3|209438.5|209288.5|15
1639034100000|2021-12-09 07:15:00|209440.1|209290.1|209442.3|209292.3|209444.9|209294.9|209439.2|209289.2|16
1639034110000|2021-12-09 07:15:10|209447.8|209297.8|209446.9|209296.9|209451.7|209301.7|209445.5|209295.5|25
1639034120000|2021-12-09 07:15:20|209444.8|209294.8|209437.8|209287.8|209445|209295|209430.7|209280.7|21
1639034130000|2021-12-09 07:15:30|209435.1|209285.1|209432.9|209282.9|209436.9|209286.9|209431.7|209281.7|9
1639034140000|2021-12-09 07:15:40|209433.7|209283.7|209437.5|209287.5|209438.9|209288.9|209433|209283|12
1639034150000|2021-12-09 07:15:50|209438.2|209288.2|209442.6|209292.6|209444.4|209294.4|209437.7|209287.7|13
1639034160000|2021-12-09 07:16:00|209442.5|209292.5|209440.7|209290.7|209442.5|209292.5|209439.7|209289.7|16
1639034170000|2021-12-09 07:16:10|209440.4|209290.4|209436.9|209286.9|209441.1|209291.1|209436.6|209286.6|11
1639034180000|2021-12-09 07:16:20|209436.6|209286.6|209444.6|209294.6|209445.7|209295.7|209436.6|209286.6|22
1639034190000|2021-12-09 07:16:30|209446.1|209296.1|209441|209291|209446.1|209296.1|209440.9|209290.9|16
1639034200000|2021-12-09 07:16:40|209442.2|209292.2|209445.7|209295.7|209450.3|209300.3|209441.8|209291.8|18
1639034210000|2021-12-09 07:16:50|209445.6|209295.6|209444.1|209294.1|209446.2|209296.2|209441.3|209291.3|19
1639034220000|2021-12-09 07:17:00|209444.6|209294.6|209440.4|209290.4|209444.6|209294.6|209439.5|209289.5|16
1639034230000|2021-12-09 07:17:10|209441|209291|209446.8|209296.8|209448.5|209298.5|209441|209291|16
1639034240000|2021-12-09 07:17:20|209446.7|209296.7|209446.4|209296.4|209448.7|209298.7|209445.1|209295.1|12
1639034250000|2021-12-09 07:17:30|209445.4|209295.4|209445.7|209295.7|209446.7|209296.7|209442.7|209292.7|10
1639034260000|2021-12-09 07:17:40|209445.4|209295.4|209447.3|209297.3|209449.3|209299.3|209444.9|209294.9|19
1639034270000|2021-12-09 07:17:50|209448.6|209298.6|209448.9|209298.9|209449.5|209299.5|209447.6|209297.6|10
1639034280000|2021-12-09 07:18:00|209445.8|209295.8|209444.2|209294.2|209448.4|209298.4|209444.2|209294.2|22
1639034290000|2021-12-09 07:18:10|209444.5|209294.5|209447.3|209297.3|209451.6|209301.6|209443.7|209293.7|10
1639034300000|2021-12-09 07:18:20|209447.7|209297.7|209445.6|209295.6|209447.7|209297.7|209441.4|209291.4|16
1639034310000|2021-12-09 07:18:30|209445|209295|209481.3|209331.3|209494.4|209344.4|209444.5|209294.5|25
1639034320000|2021-12-09 07:18:40|209482.3|209332.3|209467|209317|209482.3|209332.3|209450.4|209300.4|27
1639034330000|2021-12-09 07:18:50|209465.6|209315.6|209449|209299|209470|209320|209448.6|209298.6|24
1639034340000|2021-12-09 07:19:00|209449.5|209299.5|209446.4|209296.4|209449.5|209299.5|209445.5|209295.5|10
1639034350000|2021-12-09 07:19:10|209446.5|209296.5|209452.7|209302.7|209453.2|209303.2|209445.5|209295.5|12
1639034360000|2021-12-09 07:19:20|209452|209302|209452.4|209302.4|209452.4|209302.4|209449.7|209299.7|20
1639034370000|2021-12-09 07:19:30|209452.3|209302.3|209446.9|209296.9|209453.6|209303.6|209446.9|209296.9|14
1639034380000|2021-12-09 07:19:40|209447.4|209297.4|209442.3|209292.3|209448.2|209298.2|209437.3|209287.3|16
1639034390000|2021-12-09 07:19:50|209437.6|209287.6|209441.2|209291.2|209441.2|209291.2|209436.2|209286.2|15
1639034400000|2021-12-09 07:20:00|209439.3|209289.3|209440|209290|209440.7|209290.7|209436|209286|15
1639034410000|2021-12-09 07:20:10|209441.5|209291.5|209458.7|209308.7|209458.7|209308.7|209441.5|209291.5|25
1639034420000|2021-12-09 07:20:20|209457.6|209307.6|209447.6|209297.6|209457.6|209307.6|209445.5|209295.5|20
1639034430000|2021-12-09 07:20:30|209447.7|209297.7|209447.5|209297.5|209451.2|209301.2|209447.5|209297.5|10
1639034440000|2021-12-09 07:20:40|209449.1|209299.1|209451.4|209301.4|209455.3|209305.3|209447.7|209297.7|13
1639034450000|2021-12-09 07:20:50|209408.8|209258.8|209399.7|209249.7|209417.3|209267.3|209390.8|209240.8|24
1639034460000|2021-12-09 07:21:00|209397|209247|209396.1|209246.1|209398.3|209248.3|209394.9|209244.9|11
1639034470000|2021-12-09 07:21:10|209396.4|209246.4|209397|209247|209399.6|209249.6|209393.5|209243.5|14
1639034480000|2021-12-09 07:21:20|209398.2|209248.2|209372.7|209222.7|209398.7|209248.7|209357.8|209207.8|21
1639034490000|2021-12-09 07:21:30|209368.5|209218.5|209363.5|209213.5|209368.9|209218.9|209347.7|209197.7|27
1639034500000|2021-12-09 07:21:40|209362.7|209212.7|209353.8|209203.8|209363.5|209213.5|209350.3|209200.3|23
1639034510000|2021-12-09 07:21:50|209354.5|209204.5|209352.1|209202.1|209355.2|209205.2|209350.5|209200.5|21
1639034520000|2021-12-09 07:22:00|209351.7|209201.7|209395.6|209245.6|209396.8|209246.8|209351.7|209201.7|30
1639034530000|2021-12-09 07:22:10|209410.9|209260.9|209407.8|209257.8|209410.9|209260.9|209402.3|209252.3|21
1639034540000|2021-12-09 07:22:20|209408.5|209258.5|209395.3|209245.3|209413.2|209263.2|209395.3|209245.3|22
1639034550000|2021-12-09 07:22:30|209395.2|209245.2|209404.4|209254.4|209406|209256|209387.3|209237.3|24
1639034560000|2021-12-09 07:22:40|209404.9|209254.9|209402.1|209252.1|209404.9|209254.9|209402.1|209252.1|19
1639034570000|2021-12-09 07:22:50|209402.7|209252.7|209404.1|209254.1|209414.5|209264.5|209402|209252|22
1639034580000|2021-12-09 07:23:00|209404.9|209254.9|209405.2|209255.2|209407.5|209257.5|209404|209254|21
1639034590000|2021-12-09 07:23:10|209405.8|209255.8|209405.6|209255.6|209406.1|209256.1|209403.8|209253.8|15
1639034600000|2021-12-09 07:23:20|209405.5|209255.5|209403|209253|209405.6|209255.6|209403|209253|13
1639034610000|2021-12-09 07:23:30|209403.6|209253.6|209412.6|209262.6|209414.2|209264.2|209403.6|209253.6|14
1639034620000|2021-12-09 07:23:40|209414.9|209264.9|209416.8|209266.8|209416.8|209266.8|209409.8|209259.8|11
1639034630000|2021-12-09 07:23:50|209419.1|209269.1|209419.2|209269.2|209427|209277|209413.8|209263.8|29
1639034640000|2021-12-09 07:24:00|209417.6|209267.6|209412.7|209262.7|209425|209275|209411|209261|22
1639034650000|2021-12-09 07:24:10|209411.3|209261.3|209420.1|209270.1|209420.2|209270.2|209411.3|209261.3|21
1639034660000|2021-12-09 07:24:20|209419.7|209269.7|209419.1|209269.1|209420.1|209270.1|209416.2|209266.2|19
1639034670000|2021-12-09 07:24:30|209419|209269|209416.8|209266.8|209422|209272|209411.3|209261.3|18
1639034680000|2021-12-09 07:24:40|209416.5|209266.5|209424|209274|209430.7|209280.7|209415.7|209265.7|14
1639034690000|2021-12-09 07:24:50|209424.1|209274.1|209372.7|209322.7|209424.9|209326.7|209372.7|209261.7|24
1639034700000|2021-12-09 07:25:00|209423.8|209273.8|209418.6|209268.6|209425.6|209325.9|209374.4|209259.7|25
1639034710000|2021-12-09 07:25:10|209418.3|209268.3|209417.6|209267.6|209419.4|209269.4|209415.9|209265.9|15
1639034720000|2021-12-09 07:25:20|209417.8|209267.8|209416.3|209266.3|209418.7|209268.7|209413.4|209263.4|12
1639034730000|2021-12-09 07:25:30|209416.2|209266.2|209420.3|209270.3|209421.6|209271.6|209416.2|209266.2|15
1639034740000|2021-12-09 07:25:40|209419.6|209269.6|209422.3|209272.3|209422.3|209272.3|209418.2|209268.2|17
1639034750000|2021-12-09 07:25:50|209423.3|209273.3|209426.3|209276.3|209426.9|209276.9|209423.3|209273.3|13
1639034760000|2021-12-09 07:26:00|209426.1|209276.1|209423.9|209273.9|209426.1|209276.1|209422.7|209272.7|9
1639034770000|2021-12-09 07:26:10|209427.4|209277.4|209423.1|209273.1|209429.4|209279.4|209420.4|209270.4|14
1639034780000|2021-12-09 07:26:20|209423.4|209273.4|209453.6|209303.6|209457.1|209307.1|209421.1|209271.1|18
1639034790000|2021-12-09 07:26:30|209454.2|209304.2|209401.7|209251.7|209454.2|209304.2|209397.7|209247.7|21
1639034800000|2021-12-09 07:26:40|209402.7|209252.7|209379.5|209229.5|209404.7|209254.7|209374.6|209224.6|22
1639034810000|2021-12-09 07:26:50|209377.6|209227.6|209382.2|209232.2|209384.9|209234.9|209376.8|209226.8|27
1639034820000|2021-12-09 07:27:00|209381.8|209231.8|209391.6|209241.6|209398.1|209248.1|209380.5|209230.5|31
1639034830000|2021-12-09 07:27:10|209391.2|209241.2|209393.4|209243.4|209398|209248|209384.4|209234.4|33
1639034840000|2021-12-09 07:27:20|209392.1|209242.1|209391|209241|209401|209251|209385.5|209235.5|29
1639034850000|2021-12-09 07:27:30|209390.7|209240.7|209393.2|209243.2|209396.3|209246.3|209385.7|209235.7|31
1639034860000|2021-12-09 07:27:40|209396.2|209246.2|209397.2|209247.2|209399.4|209249.4|209395.3|209245.3|17
1639034870000|2021-12-09 07:27:50|209397.6|209247.6|209399.5|209249.5|209402.5|209252.5|209368|209218|25
1639034880000|2021-12-09 07:28:00|209400.4|209250.4|209400|209250|209400.9|209250.9|209396.1|209246.1|23
1639034890000|2021-12-09 07:28:10|209399.9|209249.9|209400.2|209250.2|209400.3|209250.3|209394.4|209244.4|20
1639034900000|2021-12-09 07:28:20|209399.9|209249.9|209403.3|209253.3|209405.6|209255.6|209394.6|209244.6|22
1639034910000|2021-12-09 07:28:30|209403.4|209253.4|209399.4|209249.4|209403.4|209253.4|209394.1|209244.1|20
1639034920000|2021-12-09 07:28:40|209397.9|209247.9|209406.5|209256.5|209412.3|209262.3|209397.7|209247.7|27
1639034930000|2021-12-09 07:28:50|209406.1|209256.1|209405.9|209255.9|209409|209259|209402.1|209252.1|18
1639034940000|2021-12-09 07:29:00|209405|209255|209409.5|209259.5|209409.5|209259.5|209405|209255|7
1639034950000|2021-12-09 07:29:10|209409.9|209259.9|209405.5|209255.5|209409.9|209259.9|209403.5|209253.5|15
1639034960000|2021-12-09 07:29:20|209405.2|209255.2|209402.2|209252.2|209405.3|209255.3|209391.1|209241.1|25
1639034970000|2021-12-09 07:29:30|209401.5|209251.5|209388.5|209238.5|209402.2|209252.2|209387.8|209237.8|19
1639034980000|2021-12-09 07:29:40|209385.3|209235.3|209387.8|209237.8|209388.4|209238.4|209376.2|209226.2|24
1639034990000|2021-12-09 07:29:50|209386.9|209236.9|209389.8|209239.8|209392.5|209242.5|209385.3|209235.3|24
1639035000000|2021-12-09 07:30:00|209389.3|209239.3|209398|209248|209398|209248|209383.3|209233.3|28
1639035010000|2021-12-09 07:30:10|209410.4|209260.4|209406.8|209256.8|209410.4|209260.4|209398.1|209248.1|27
1639035020000|2021-12-09 07:30:20|209407|209257|209405|209255|209408.9|209258.9|209405|209255|21
1639035030000|2021-12-09 07:30:30|209404.8|209254.8|209405.5|209255.5|209411.9|209261.9|209404.8|209254.8|20
1639035040000|2021-12-09 07:30:40|209406.3|209256.3|209441.2|209291.2|209444.9|209294.9|209406.3|209256.3|20
1639035050000|2021-12-09 07:30:50|209441.1|209291.1|209441.3|209291.3|209449|209299|209440.7|209290.7|20
1639035060000|2021-12-09 07:31:00|209440.5|209290.5|209442|209292|209445.6|209295.6|209437.8|209287.8|26
1639035070000|2021-12-09 07:31:10|209442.2|209292.2|209443.3|209293.3|209446|209296|209441.7|209291.7|19
1639035080000|2021-12-09 07:31:20|209443.5|209293.5|209445|209295|209445.3|209295.3|209441.6|209291.6|20
1639035090000|2021-12-09 07:31:30|209444.8|209294.8|209443.3|209293.3|209446.3|209296.3|209442.2|209292.2|24
1639035100000|2021-12-09 07:31:40|209448.3|209298.3|209440.8|209290.8|209448.3|209298.3|209438.9|209288.9|24
1639035110000|2021-12-09 07:31:50|209441.6|209291.6|209439.9|209289.9|209442.1|209292.1|209439.6|209289.6|12
1639035120000|2021-12-09 07:32:00|209438.5|209288.5|209442|209292|209443.7|209293.7|209438.5|209288.5|24
1639035130000|2021-12-09 07:32:10|209442.1|209292.1|209442.7|209292.7|209448.4|209298.4|209441.2|209291.2|20
1639035140000|2021-12-09 07:32:20|209444.1|209294.1|209442.6|209292.6|209446.9|209296.9|209440.8|209290.8|27
1639035150000|2021-12-09 07:32:30|209442.9|209292.9|209444.6|209294.6|209446.3|209296.3|209441.1|209291.1|16
1639035160000|2021-12-09 07:32:40|209443.5|209293.5|209436.8|209286.8|209443.5|209293.5|209436.8|209286.8|15
1639035170000|2021-12-09 07:32:50|209437.2|209287.2|209436|209286|209437.3|209287.3|209435.7|209285.7|21
1639035180000|2021-12-09 07:33:00|209436.9|209286.9|209436.9|209286.9|209437.8|209287.8|209436.3|209286.3|7
1639035190000|2021-12-09 07:33:10|209437.5|209287.5|209437.7|209287.7|209439.1|209289.1|209436.8|209286.8|13
1639035200000|2021-12-09 07:33:20|209437.5|209287.5|209445.3|209295.3|209448.2|209298.2|209435.2|209285.2|13
1639035210000|2021-12-09 07:33:30|209447.8|209297.8|209446.9|209296.9|209447.8|209297.8|209445.9|209295.9|16
1639035220000|2021-12-09 07:33:40|209447.8|209297.8|209446.8|209296.8|209447.8|209297.8|209444.8|209294.8|17
1639035230000|2021-12-09 07:33:50|209446.6|209296.6|209442.4|209292.4|209446.9|209296.9|209438|209288|15
1639035240000|2021-12-09 07:34:00|209438.9|209288.9|209448.1|209298.1|209451.3|209301.3|209438.7|209288.7|27
1639035250000|2021-12-09 07:34:10|209453.3|209303.3|209446.3|209296.3|209453.4|209303.4|209444.9|209294.9|23
1639035260000|2021-12-09 07:34:20|209445.6|209295.6|209445.6|209295.6|209449.8|209299.8|209444|209294|18
1639035270000|2021-12-09 07:34:30|209444.9|209294.9|209442.9|209292.9|209446.7|209296.7|209442.8|209292.8|18
1639035280000|2021-12-09 07:34:40|209443.6|209293.6|209442.9|209292.9|209445.6|209295.6|209442.8|209292.8|15
1639035290000|2021-12-09 07:34:50|209441.9|209291.9|209445.9|209295.9|209446.1|209296.1|209441.1|209291.1|17
1639035300000|2021-12-09 07:35:00|209445.7|209295.7|209444.4|209294.4|209447.7|209297.7|209444.4|209294.4|15
1639035310000|2021-12-09 07:35:10|209444.3|209294.3|209438.3|209288.3|209444.8|209294.8|209435.3|209285.3|14
1639035320000|2021-12-09 07:35:20|209437.6|209287.6|209438.1|209288.1|209443.2|209293.2|209436.8|209286.8|12
1639035330000|2021-12-09 07:35:30|209438|209288|209438.9|209288.9|209439.3|209289.3|209437.9|209287.9|12
1639035340000|2021-12-09 07:35:40|209439.4|209289.4|209437.4|209287.4|209439.6|209289.6|209437.3|209287.3|9
1639035350000|2021-12-09 07:35:50|209437.1|209287.1|209435.2|209285.2|209439.8|209289.8|209433.4|209283.4|7
1639035360000|2021-12-09 07:36:00|209435.3|209285.3|209444.3|209294.3|209444.8|209294.8|209434.8|209284.8|15
1639035370000|2021-12-09 07:36:10|209444.2|209294.2|209441.1|209291.1|209445.1|209295.1|209439.1|209289.1|13
1639035380000|2021-12-09 07:36:20|209440.6|209290.6|209443.7|209293.7|209444.2|209294.2|209440.6|209290.6|11
1639035390000|2021-12-09 07:36:30|209443.9|209293.9|209444.4|209294.4|209444.8|209294.8|209439.6|209289.6|10
1639035400000|2021-12-09 07:36:40|209443|209293|209441.5|209291.5|209443.6|209293.6|209440.5|209290.5|9
1639035410000|2021-12-09 07:36:50|209443.8|209293.8|209441.7|209291.7|209446|209296|209440.5|209290.5|11
1639035420000|2021-12-09 07:37:00|209442.7|209292.7|209441.8|209291.8|209442.7|209292.7|209440.5|209290.5|12
1639035430000|2021-12-09 07:37:10|209442.2|209292.2|209443.7|209293.7|209443.8|209293.8|209441.8|209291.8|17
1639035440000|2021-12-09 07:37:20|209444.4|209294.4|209443.5|209293.5|209446.6|209296.6|209441.6|209291.6|17
1639035450000|2021-12-09 07:37:30|209443.3|209293.3|209453.2|209303.2|209453.2|209303.2|209443.3|209293.3|12
1639035460000|2021-12-09 07:37:40|209451.5|209301.5|209446.1|209296.1|209452.7|209302.7|209445.4|209295.4|14
1639035470000|2021-12-09 07:37:50|209445.3|209295.3|209444.7|209294.7|209446.9|209296.9|209443|209293|17
1639035480000|2021-12-09 07:38:00|209444.6|209294.6|209448.3|209298.3|209449.7|209299.7|209444.6|209294.6|15
1639035490000|2021-12-09 07:38:10|209448.8|209298.8|209447.7|209297.7|209449.1|209299.1|209447|209297|15
1639035500000|2021-12-09 07:38:20|209448.5|209298.5|209449|209299|209449|209299|209448|209298|6
1639035510000|2021-12-09 07:38:30|209448.9|209298.9|209443.5|209293.5|209449.3|209299.3|209443.4|209293.4|14
1639035520000|2021-12-09 07:38:40|209443.7|209293.7|209448.2|209298.2|209448.3|209298.3|209443.7|209293.7|11
1639035530000|2021-12-09 07:38:50|209450.3|209300.3|209442|209292|209450.3|209300.3|209438.9|209288.9|13
1639035540000|2021-12-09 07:39:00|209442.8|209292.8|209443.8|209293.8|209443.9|209293.9|209442.5|209292.5|9
1639035550000|2021-12-09 07:39:10|209446.3|209296.3|209445.5|209295.5|209446.7|209296.7|209445.3|209295.3|6
1639035560000|2021-12-09 07:39:20|209446.1|209296.1|209445|209295|209446.5|209296.5|209444.4|209294.4|9
1639035570000|2021-12-09 07:39:30|209444.6|209294.6|209445.6|209295.6|209445.6|209295.6|209444.6|209294.6|6
1639035580000|2021-12-09 07:39:40|209445.9|209295.9|209443.9|209293.9|209447.4|209297.4|209442.8|209292.8|8
1639035590000|2021-12-09 07:39:50|209444.9|209294.9|209435.1|209285.1|209444.9|209294.9|209435.1|209285.1|9
1639035600000|2021-12-09 07:40:00|209437|209287|209438.8|209288.8|209441.6|209291.6|209437|209287|19
1639035610000|2021-12-09 07:40:10|209438.7|209288.7|209434.3|209284.3|209441.4|209291.4|209432.9|209282.9|12
1639035620000|2021-12-09 07:40:20|209435.4|209285.4|209407|209257|209437.5|209287.5|209402.3|209252.3|18
1639035630000|2021-12-09 07:40:30|209407.7|209257.7|209407.9|209257.9|209407.9|209257.9|209398.8|209248.8|28
1639035640000|2021-12-09 07:40:40|209407.7|209257.7|209406.7|209256.7|209408|209258|209400.1|209250.1|21
1639035650000|2021-12-09 07:40:50|209406.6|209256.6|209412|209262|209416.7|209266.7|209406.6|209256.6|19
1639035660000|2021-12-09 07:41:00|209411.5|209261.5|209412.5|209262.5|209414.2|209264.2|209411.5|209261.5|12
1639035670000|2021-12-09 07:41:10|209409.9|209259.9|209380.5|209230.5|209409.9|209259.9|209380.5|209230.5|14
1639035680000|2021-12-09 07:41:20|209384.6|209234.6|209357.8|209207.8|209384.6|209234.6|209350.6|209200.6|27
1639035690000|2021-12-09 07:41:30|209354.5|209204.5|209360.2|209210.2|209360.2|209210.2|209353.1|209203.1|13
1639035700000|2021-12-09 07:41:40|209360.4|209210.4|209359.5|209209.5|209360.4|209210.4|209357.1|209207.1|9
1639035710000|2021-12-09 07:41:50|209359.1|209209.1|209362.5|209212.5|209362.5|209212.5|209356.2|209206.2|14
1639035720000|2021-12-09 07:42:00|209362.1|209212.1|209361.8|209211.8|209364.3|209214.3|209360.2|209210.2|16
1639035730000|2021-12-09 07:42:10|209358.5|209208.5|209362.2|209212.2|209362.2|209212.2|209358.5|209208.5|11
1639035740000|2021-12-09 07:42:20|209361.7|209211.7|209362.6|209212.6|209362.6|209212.6|209356.5|209206.5|11
1639035750000|2021-12-09 07:42:30|209362.7|209212.7|209362.1|209212.1|209364|209214|209362.1|209212.1|12
1639035760000|2021-12-09 07:42:40|209362.9|209212.9|209358.2|209208.2|209364.8|209214.8|209358.2|209208.2|12
1639035770000|2021-12-09 07:42:50|209357.7|209207.7|209362|209212|209364.4|209214.4|209352.4|209202.4|20
1639035780000|2021-12-09 07:43:00|209361.9|209211.9|209364.2|209214.2|209364.3|209214.3|209361.3|209211.3|9
1639035790000|2021-12-09 07:43:10|209364|209214|209364.3|209214.3|209364.3|209214.3|209363.7|209213.7|8
1639035800000|2021-12-09 07:43:20|209364.7|209214.7|209361.5|209211.5|209364.7|209214.7|209358.8|209208.8|17
1639035810000|2021-12-09 07:43:30|209362.8|209212.8|209363.1|209213.1|209364|209214|209361.2|209211.2|9
1639035820000|2021-12-09 07:43:40|209362.1|209212.1|209361.8|209211.8|209362.4|209212.4|209358|209208|9
1639035830000|2021-12-09 07:43:50|209362.7|209212.7|209377.9|209227.9|209381.5|209231.5|209362.7|209212.7|19
1639035840000|2021-12-09 07:44:00|209378.4|209228.4|209377.1|209227.1|209380.9|209230.9|209376|209226|17
1639035850000|2021-12-09 07:44:10|209377|209227|209353.6|209203.6|209377.5|209227.5|209353.6|209203.6|23
1639035860000|2021-12-09 07:44:20|209359.6|209209.6|209374.8|209224.8|209375|209225|209357.6|209207.6|20
1639035870000|2021-12-09 07:44:30|209373.3|209223.3|209373|209223|209374.9|209224.9|209369.9|209219.9|20
1639035880000|2021-12-09 07:44:40|209373.8|209223.8|209368.3|209218.3|209374.3|209224.3|209366.6|209216.6|21
1639035890000|2021-12-09 07:44:50|209367.7|209217.7|209304.7|209154.7|209369.1|209219.1|209302.8|209152.8|24
1639035900000|2021-12-09 07:45:00|209305.9|209155.9|209310.6|209160.6|209313.1|209163.1|209304.4|209154.4|22
1639035910000|2021-12-09 07:45:10|209311.1|209161.1|209304.5|209154.5|209314.8|209164.8|209298.4|209148.4|21
1639035920000|2021-12-09 07:45:20|209306.7|209156.7|209312.1|209162.1|209313|209163|209303.3|209153.3|26
1639035930000|2021-12-09 07:45:30|209318.8|209168.8|209317|209167|209321.2|209171.2|209317|209167|21
1639035940000|2021-12-09 07:45:40|209316|209166|209318.4|209168.4|209319.9|209169.9|209315.9|209165.9|11
1639035950000|2021-12-09 07:45:50|209317.8|209167.8|209273|209123|209318.5|209168.5|209266.4|209116.4|19
1639035960000|2021-12-09 07:46:00|209271.9|209121.9|209292.4|209142.4|209292.7|209142.7|209270.9|209120.9|28
1639035970000|2021-12-09 07:46:10|209292.1|209142.1|209288.4|209138.4|209293.4|209143.4|209288.4|209138.4|26
1639035980000|2021-12-09 07:46:20|209288.5|209138.5|209265.6|209115.6|209289.5|209139.5|209265.6|209115.6|21
1639035990000|2021-12-09 07:46:30|209268.2|209118.2|209267.2|209117.2|209271|209121|209264.5|209114.5|14
1639036000000|2021-12-09 07:46:40|209267.1|209117.1|209297|209147|209297|209147|209255.8|209105.8|20
1639036010000|2021-12-09 07:46:50|209295.8|209145.8|209310.7|209160.7|209315.3|209165.3|209293.1|209143.1|31
1639036020000|2021-12-09 07:47:00|209311.2|209161.2|209318.8|209168.8|209318.8|209168.8|209301.8|209151.8|25
1639036030000|2021-12-09 07:47:10|209318.2|209168.2|209318.3|209168.3|209322.5|209172.5|209315.6|209165.6|22
1639036040000|2021-12-09 07:47:20|209318.7|209168.7|209323.6|209173.6|209323.6|209173.6|209316.2|209166.2|19
1639036050000|2021-12-09 07:47:30|209317.7|209167.7|209317.5|209167.5|209320.1|209170.1|209314.9|209164.9|17
1639036060000|2021-12-09 07:47:40|209323.5|209173.5|209311.3|209161.3|209325.2|209175.2|209304.8|209154.8|22
1639036070000|2021-12-09 07:47:50|209309.3|209159.3|209318.1|209168.1|209330.5|209180.5|209308.8|209158.8|17
1639036080000|2021-12-09 07:48:00|209314.8|209164.8|209316.9|209166.9|209318.7|209168.7|209313.3|209163.3|18
1639036090000|2021-12-09 07:48:10|209317.2|209167.2|209313.4|209163.4|209317.7|209167.7|209311.9|209161.9|17
1639036100000|2021-12-09 07:48:20|209313.6|209163.6|209316.6|209166.6|209317|209167|209312.9|209162.9|18
1639036110000|2021-12-09 07:48:30|209316.1|209166.1|209314.2|209164.2|209316.1|209166.1|209313.3|209163.3|13
1639036120000|2021-12-09 07:48:40|209314.6|209164.6|209316|209166|209316|209166|209313.3|209163.3|12
1639036130000|2021-12-09 07:48:50|209315.5|209165.5|209315.9|209165.9|209320.2|209170.2|209314.8|209164.8|16
1639036140000|2021-12-09 07:49:00|209315.5|209165.5|209320.6|209170.6|209320.6|209170.6|209314.2|209164.2|23
1639036150000|2021-12-09 07:49:10|209319.9|209169.9|209319.6|209169.6|209320.8|209170.8|209318.7|209168.7|10
1639036160000|2021-12-09 07:49:20|209320.5|209170.5|209322.3|209172.3|209323.7|209173.7|209316.4|209166.4|12
1639036170000|2021-12-09 07:49:30|209321.4|209171.4|209318.3|209168.3|209322.2|209172.2|209317.5|209167.5|18
1639036180000|2021-12-09 07:49:40|209318.4|209168.4|209318.5|209168.5|209320.6|209170.6|209317.8|209167.8|13
1639036190000|2021-12-09 07:49:50|209317.5|209167.5|209318.2|209168.2|209318.2|209168.2|209317.5|209167.5|4
1639036200000|2021-12-09 07:50:00|209320.3|209170.3|209319.9|209169.9|209320.3|209170.3|209319.8|209169.8|9
1639036210000|2021-12-09 07:50:10|209318|209168|209351.9|209201.9|209354.6|209204.6|209318|209168|11
1639036220000|2021-12-09 07:50:20|209353.9|209203.9|209359.5|209209.5|209359.5|209209.5|209349.3|209199.3|18
1639036230000|2021-12-09 07:50:30|209358.1|209208.1|209358.2|209208.2|209360.2|209210.2|209354.8|209204.8|16
1639036240000|2021-12-09 07:50:40|209358.3|209208.3|209358.5|209208.5|209359.3|209209.3|209355.2|209205.2|15
1639036250000|2021-12-09 07:50:50|209357.9|209207.9|209352.6|209202.6|209358.2|209208.2|209351.8|209201.8|9
1639036260000|2021-12-09 07:51:00|209352.9|209202.9|209355.5|209205.5|209356|209206|209352.4|209202.4|22
1639036270000|2021-12-09 07:51:10|209355.6|209205.6|209360.9|209210.9|209361.6|209211.6|209355.6|209205.6|16
1639036280000|2021-12-09 07:51:20|209360.8|209210.8|209358.2|209208.2|209361.8|209211.8|209357.7|209207.7|13
1639036290000|2021-12-09 07:51:30|209357.9|209207.9|209359.3|209209.3|209360.5|209210.5|209356.7|209206.7|15
1639036300000|2021-12-09 07:51:40|209359.1|209209.1|209377.2|209227.2|209377.2|209227.2|209358.5|209208.5|20
1639036310000|2021-12-09 07:51:50|209374.4|209224.4|209373.9|209223.9|209377.3|209227.3|209371.1|209221.1|14
1639036320000|2021-12-09 07:52:00|209374|209224|209371.2|209221.2|209375.9|209225.9|209371.2|209221.2|6
1639036330000|2021-12-09 07:52:10|209371.7|209221.7|209373.7|209223.7|209373.7|209223.7|209371.1|209221.1|10
1639036340000|2021-12-09 07:52:20|209373.5|209223.5|209372.2|209222.2|209373.5|209223.5|209369.6|209219.6|15
1639036350000|2021-12-09 07:52:30|209372.3|209222.3|209366.9|209216.9|209372.3|209222.3|209360|209210|16
1639036360000|2021-12-09 07:52:40|209367|209217|209364.9|209214.9|209367|209217|209364.1|209214.1|9
1639036370000|2021-12-09 07:52:50|209365.4|209215.4|209366.1|209216.1|209366.8|209216.8|209361.7|209211.7|14
1639036380000|2021-12-09 07:53:00|209365.9|209215.9|209366.1|209216.1|209366.1|209216.1|209358.8|209208.8|17
1639036390000|2021-12-09 07:53:10|209363.7|209213.7|209362.8|209212.8|209364.4|209214.4|209361.1|209211.1|12
1639036400000|2021-12-09 07:53:20|209364|209214|209365|209215|209365|209215|209361.8|209211.8|16
1639036410000|2021-12-09 07:53:30|209362.3|209212.3|209362.9|209212.9|209364.1|209214.1|209359.9|209209.9|16
1639036420000|2021-12-09 07:53:40|209361.2|209211.2|209361.7|209211.7|209365.1|209215.1|209359.9|209209.9|16
1639036430000|2021-12-09 07:53:50|209363.7|209213.7|209362.2|209212.2|209363.7|209213.7|209360.4|209210.4|10
1639036440000|2021-12-09 07:54:00|209362.4|209212.4|209407.1|209257.1|209408.9|209258.9|209358.8|209208.8|18
1639036450000|2021-12-09 07:54:10|209405.9|209255.9|209393.3|209243.3|209413.4|209263.4|209393.3|209243.3|25
1639036460000|2021-12-09 07:54:20|209391.5|209241.5|209374.5|209224.5|209391.5|209241.5|209371.9|209221.9|29
1639036470000|2021-12-09 07:54:30|209374.4|209224.4|209359.9|209209.9|209374.8|209224.8|209352.6|209202.6|25
1639036480000|2021-12-09 07:54:40|209361|209211|209353.5|209203.5|209361.5|209211.5|209353.5|209203.5|17
1639036490000|2021-12-09 07:54:50|209353.9|209203.9|209349.7|209199.7|209356.6|209206.6|209348.3|209198.3|21
1639036500000|2021-12-09 07:55:00|209350.1|209200.1|209348.7|209198.7|209359.1|209209.1|209348|209198|18
1639036510000|2021-12-09 07:55:10|209346.8|209196.8|209345.6|209195.6|209347.8|209197.8|209344.5|209194.5|22
1639036520000|2021-12-09 07:55:20|209345.8|209195.8|209346.8|209196.8|209347.4|209197.4|209341.4|209191.4|18
1639036530000|2021-12-09 07:55:30|209347.2|209197.2|209348.9|209198.9|209349.3|209199.3|209346.5|209196.5|19
1639036540000|2021-12-09 07:55:40|209348.7|209198.7|209350.9|209200.9|209352.1|209202.1|209348.7|209198.7|12
1639036550000|2021-12-09 07:55:50|209350.8|209200.8|209353.9|209203.9|209354.9|209204.9|209349.3|209199.3|18
1639036560000|2021-12-09 07:56:00|209353.6|209203.6|209357.2|209207.2|209357.2|209207.2|209351.7|209201.7|21
1639036570000|2021-12-09 07:56:10|209356.7|209206.7|209355.5|209205.5|209359.7|209209.7|209355.4|209205.4|17
1639036580000|2021-12-09 07:56:20|209357.1|209207.1|209358.5|209208.5|209358.7|209208.7|209354|209204|14
1639036590000|2021-12-09 07:56:30|209357.1|209207.1|209351.8|209201.8|209357.7|209207.7|209351.8|209201.8|20
1639036600000|2021-12-09 07:56:40|209352.6|209202.6|209353.6|209203.6|209356|209206|209352.6|209202.6|13
1639036610000|2021-12-09 07:56:50|209353.9|209203.9|209352.7|209202.7|209354.7|209204.7|209352.6|209202.6|13
1639036620000|2021-12-09 07:57:00|209352.5|209202.5|209357.5|209207.5|209357.5|209207.5|209351.8|209201.8|16
1639036630000|2021-12-09 07:57:10|209357|209207|209361.3|209211.3|209361.8|209211.8|209353.7|209203.7|23
1639036640000|2021-12-09 07:57:20|209360|209210|209360.7|209210.7|209361.7|209211.7|209359|209209|11
1639036650000|2021-12-09 07:57:30|209359.7|209209.7|209370.9|209220.9|209371.2|209221.2|209359.4|209209.4|21
1639036660000|2021-12-09 07:57:40|209362.9|209212.9|209364.3|209214.3|209365.7|209215.7|209361.6|209211.6|17
1639036670000|2021-12-09 07:57:50|209364.7|209214.7|209363.6|209213.6|209365.6|209215.6|209363.1|209213.1|12
1639036680000|2021-12-09 07:58:00|209364.1|209214.1|209363.7|209213.7|209365|209215|209361.3|209211.3|12
1639036690000|2021-12-09 07:58:10|209364.1|209214.1|209364.6|209214.6|209367.4|209217.4|209363.9|209213.9|7
1639036700000|2021-12-09 07:58:20|209365.8|209215.8|209361.5|209211.5|209366.6|209216.6|209361.5|209211.5|11
1639036710000|2021-12-09 07:58:30|209361.6|209211.6|209367.9|209217.9|209367.9|209217.9|209361.6|209211.6|15
1639036720000|2021-12-09 07:58:40|209368.6|209218.6|209366.5|209216.5|209368.8|209218.8|209362.6|209212.6|14
1639036730000|2021-12-09 07:58:50|209366.4|209216.4|209367|209217|209367.5|209217.5|209363.4|209213.4|16
1639036740000|2021-12-09 07:59:00|209367.1|209217.1|209365.3|209215.3|209367.7|209217.7|209362.1|209212.1|25
1639036750000|2021-12-09 07:59:10|209366.3|209216.3|209365.9|209215.9|209367.6|209217.6|209363.7|209213.7|20
1639036760000|2021-12-09 07:59:20|209365|209215|209365.5|209215.5|209372.1|209222.1|209363.8|209213.8|23
1639036770000|2021-12-09 07:59:30|209366.1|209216.1|209366.2|209216.2|209366.4|209216.4|209365.3|209215.3|12
1639036780000|2021-12-09 07:59:40|209365|209215|209364.3|209214.3|209366|209216|209364.1|209214.1|13
1639036790000|2021-12-09 07:59:50|209364.1|209214.1|209366.4|209216.4|209368|209218|209360.5|209210.5|13
1639036800000|2021-12-09 08:00:00|209367.7|209217.7|209359.3|209209.3|209367.7|209217.7|209353.4|209203.4|31
1639036810000|2021-12-09 08:00:10|209357.7|209207.7|209360.6|209210.6|209362.4|209212.4|209355.9|209205.9|29
1639036820000|2021-12-09 08:00:20|209360.7|209210.7|209362.7|209212.7|209368.2|209218.2|209358.2|209208.2|24
1639036830000|2021-12-09 08:00:30|209363.1|209213.1|209399|209249|209401.4|209251.4|209363.1|209213.1|29
1639036840000|2021-12-09 08:00:40|209400.4|209250.4|209415.8|209265.8|209441.5|209291.5|209397.6|209247.6|31
1639036850000|2021-12-09 08:00:50|209416.4|209266.4|209439.5|209289.5|209439.5|209289.5|209411.8|209261.8|25
1639036860000|2021-12-09 08:01:00|209438.6|209288.6|209450.6|209300.6|209468.2|209318.2|209438.6|209288.6|32
1639036870000|2021-12-09 08:01:10|209451.5|209301.5|209428|209278|209453.1|209303.1|209426.9|209276.9|34
1639036880000|2021-12-09 08:01:20|209427.5|209277.5|209387.8|209237.8|209429.4|209279.4|209381.5|209231.5|29
1639036890000|2021-12-09 08:01:30|209387|209237|209382.7|209232.7|209387.9|209237.9|209382.6|209232.6|25
1639036900000|2021-12-09 08:01:40|209382.3|209232.3|209383.1|209233.1|209388.4|209238.4|209381.6|209231.6|25
1639036910000|2021-12-09 08:01:50|209382.8|209232.8|209385.4|209235.4|209388.5|209238.5|209382.8|209232.8|25
1639036920000|2021-12-09 08:02:00|209385.7|209235.7|209384.1|209234.1|209385.7|209235.7|209382.8|209232.8|15
1639036930000|2021-12-09 08:02:10|209384|209234|209382|209232|209384|209234|209381.3|209231.3|14
1639036940000|2021-12-09 08:02:20|209382.4|209232.4|209384|209234|209384.7|209234.7|209381.7|209231.7|21
1639036950000|2021-12-09 08:02:30|209384.2|209234.2|209383.8|209233.8|209386.6|209236.6|209382.3|209232.3|21
1639036960000|2021-12-09 08:02:40|209383.9|209233.9|209393.7|209243.7|209396.9|209246.9|209383.9|209233.9|29
1639036970000|2021-12-09 08:02:50|209394.8|209244.8|209392.1|209242.1|209394.8|209244.8|209390.4|209240.4|18
1639036980000|2021-12-09 08:03:00|209391.9|209241.9|209382.4|209232.4|209394|209244|209380.4|209230.4|23
1639036990000|2021-12-09 08:03:10|209381.8|209231.8|209391.3|209241.3|209398.3|209248.3|209381.8|209231.8|27
1639037000000|2021-12-09 08:03:20|209393.5|209243.5|209390.7|209240.7|209394.8|209244.8|209387.5|209237.5|19
1639037010000|2021-12-09 08:03:30|209392|209242|209393.2|209243.2|209393.2|209243.2|209389.7|209239.7|14
1639037020000|2021-12-09 08:03:40|209393.4|209243.4|209361.3|209211.3|209393.4|209243.4|209359.5|209209.5|24
1639037030000|2021-12-09 08:03:50|209363|209213|209358.7|209208.7|209363.5|209213.5|209353.5|209203.5|23
1639037040000|2021-12-09 08:04:00|209358.3|209208.3|209350.7|209200.7|209358.8|209208.8|209349.6|209199.6|20
1639037050000|2021-12-09 08:04:10|209353.2|209203.2|209350.7|209200.7|209353.9|209203.9|209349.1|209199.1|14
1639037060000|2021-12-09 08:04:20|209351.4|209201.4|209337.3|209187.3|209352.4|209202.4|209330.2|209180.2|17
1639037070000|2021-12-09 08:04:30|209337|209187|209354.6|209204.6|209356.7|209206.7|209333.9|209183.9|28
1639037080000|2021-12-09 08:04:40|209354.8|209204.8|209361.4|209211.4|209390|209240|209352.2|209202.2|31
1639037090000|2021-12-09 08:04:50|209361.8|209211.8|209387.7|209237.7|209387.7|209237.7|209361.8|209211.8|25
1639037100000|2021-12-09 08:05:00|209387.6|209237.6|209397.5|209247.5|209400.8|209250.8|209387.6|209237.6|25
1639037110000|2021-12-09 08:05:10|209398|209248|209390.1|209240.1|209398.5|209248.5|209386.7|209236.7|27
1639037120000|2021-12-09 08:05:20|209389.6|209239.6|209392|209242|209394.9|209244.9|209389.6|209239.6|25
1639037130000|2021-12-09 08:05:30|209391.3|209241.3|209406|209256|209416.3|209266.3|209391.3|209241.3|32
1639037140000|2021-12-09 08:05:40|209405.2|209255.2|209414.9|209264.9|209414.9|209264.9|209401.4|209251.4|29
1639037150000|2021-12-09 08:05:50|209414.2|209264.2|209415|209265|209415.9|209265.9|209414.2|209264.2|18
1639037160000|2021-12-09 08:06:00|209414.7|209264.7|209417.9|209267.9|209417.9|209267.9|209414.1|209264.1|15
1639037170000|2021-12-09 08:06:10|209420.3|209270.3|209416.2|209266.2|209422.4|209272.4|209416.2|209266.2|15
1639037180000|2021-12-09 08:06:20|209416.7|209266.7|209384.4|209234.4|209416.9|209266.9|209382.3|209232.3|29
1639037190000|2021-12-09 08:06:30|209385.7|209235.7|209374.7|209224.7|209387.1|209237.1|209374.7|209224.7|31
1639037200000|2021-12-09 08:06:40|209377.3|209227.3|209381.3|209231.3|209387.8|209237.8|209377.3|209227.3|34
1639037210000|2021-12-09 08:06:50|209382|209232|209377.5|209227.5|209384.3|209234.3|209376.6|209226.6|34
1639037220000|2021-12-09 08:07:00|209377.7|209227.7|209387.5|209237.5|209388.1|209238.1|209377.7|209227.7|26
1639037230000|2021-12-09 08:07:10|209387.9|209237.9|209389.3|209239.3|209391.5|209241.5|209387.7|209237.7|23
1639037240000|2021-12-09 08:07:20|209388|209238|209388.4|209238.4|209392.4|209242.4|209385.4|209235.4|28
1639037250000|2021-12-09 08:07:30|209390.6|209240.6|209399.5|209249.5|209399.5|209249.5|209387.3|209237.3|29
1639037260000|2021-12-09 08:07:40|209396.5|209246.5|209402.9|209252.9|209404.6|209254.6|209396.5|209246.5|26
1639037270000|2021-12-09 08:07:50|209402.6|209252.6|209397.4|209247.4|209403.4|209253.4|209393|209243|22
1639037280000|2021-12-09 08:08:00|209396.7|209246.7|209399.9|209249.9|209401.4|209251.4|209396.7|209246.7|14
1639037290000|2021-12-09 08:08:10|209399.6|209249.6|209410.6|209260.6|209411.2|209261.2|209398|209248|27
1639037300000|2021-12-09 08:08:20|209410.8|209260.8|209393.8|209243.8|209411.5|209261.5|209392|209242|20
1639037310000|2021-12-09 08:08:30|209394.2|209244.2|209394.4|209244.4|209397.8|209247.8|209391.4|209241.4|28
1639037320000|2021-12-09 08:08:40|209394|209244|209392.7|209242.7|209394.9|209244.9|209392.7|209242.7|19
1639037330000|2021-12-09 08:08:50|209393.3|209243.3|209392.1|209242.1|209394|209244|209392.1|209242.1|12
1639037340000|2021-12-09 08:09:00|209392.6|209242.6|209397.3|209247.3|209397.9|209247.9|209392.6|209242.6|23
1639037350000|2021-12-09 08:09:10|209397.2|209247.2|209396.7|209246.7|209399|209249|209391.8|209241.8|24
1639037360000|2021-12-09 08:09:20|209397|209247|209439.8|209289.8|209439.8|209289.8|209395.7|209245.7|31
1639037370000|2021-12-09 08:09:30|209438.8|209288.8|209436.5|209286.5|209440.2|209290.2|209435.9|209285.9|20
1639037380000|2021-12-09 08:09:40|209435.4|209285.4|209435.3|209285.3|209436.5|209286.5|209434.9|209284.9|16
1639037390000|2021-12-09 08:09:50|209434.9|209284.9|209456.4|209306.4|209457.5|209307.5|209434.7|209284.7|34
1639037400000|2021-12-09 08:10:00|209456.1|209306.1|209453.6|209303.6|209458.4|209308.4|209443.7|209293.7|30
1639037410000|2021-12-09 08:10:10|209455.3|209305.3|209463.3|209313.3|209463.5|209313.5|209450.1|209300.1|29
1639037420000|2021-12-09 08:10:20|209463.7|209313.7|209481|209331|209481|209331|209461.3|209311.3|34
1639037430000|2021-12-09 08:10:30|209479.6|209329.6|209486.6|209336.6|209486.6|209336.6|209474.4|209324.4|34
1639037440000|2021-12-09 08:10:40|209485.7|209335.7|209491.5|209341.5|209494.2|209344.2|209485|209335|25
1639037450000|2021-12-09 08:10:50|209492.6|209342.6|209480|209330|209495.2|209345.2|209479|209329|31
1639037460000|2021-12-09 08:11:00|209481.2|209331.2|209437.7|209287.7|209484.7|209334.7|209437.6|209287.6|32
1639037470000|2021-12-09 08:11:10|209437.5|209287.5|209425|209275|209437.9|209287.9|209425|209275|24
1639037480000|2021-12-09 08:11:20|209422.5|209272.5|209398|209248|209429.5|209279.5|209398|209248|22
1639037490000|2021-12-09 08:11:30|209395.6|209245.6|209388.4|209238.4|209395.9|209245.9|209385|209235|34
1639037500000|2021-12-09 08:11:40|209387.6|209237.6|209384.9|209234.9|209395.4|209245.4|209384.9|209234.9|28
1639037510000|2021-12-09 08:11:50|209387.5|209237.5|209378.8|209228.8|209397.1|209247.1|209376.1|209226.1|29
1639037520000|2021-12-09 08:12:00|209379.5|209229.5|209380.2|209230.2|209381.6|209231.6|209374.6|209224.6|23
1639037530000|2021-12-09 08:12:10|209379.4|209229.4|209371.5|209221.5|209381.6|209231.6|209370.2|209220.2|23
1639037540000|2021-12-09 08:12:20|209373.7|209223.7|209376.1|209226.1|209376.1|209226.1|209372.4|209222.4|21
1639037550000|2021-12-09 08:12:30|209376|209226|209365|209215|209376|209226|209353.7|209203.7|29
1639037560000|2021-12-09 08:12:40|209365.2|209215.2|209365.4|209215.4|209365.9|209215.9|209361|209211|19
1639037570000|2021-12-09 08:12:50|209365.3|209215.3|209393.9|209243.9|209395.5|209245.5|209364.3|209214.3|27
1639037580000|2021-12-09 08:13:00|209393.3|209243.3|209383.4|209233.4|209393.3|209243.3|209379.8|209229.8|32
1639037590000|2021-12-09 08:13:10|209383.6|209233.6|209401.7|209251.7|209401.7|209251.7|209382.3|209232.3|25
1639037600000|2021-12-09 08:13:20|209401.2|209251.2|209390.7|209240.7|209401.2|209251.2|209387.9|209237.9|29
1639037610000|2021-12-09 08:13:30|209389.3|209239.3|209381.5|209231.5|209389.8|209239.8|209378.7|209228.7|33
1639037620000|2021-12-09 08:13:40|209381.6|209231.6|209380.2|209230.2|209382|209232|209379.6|209229.6|25
1639037630000|2021-12-09 08:13:50|209380.3|209230.3|209380.7|209230.7|209380.8|209230.8|209378.8|209228.8|25
1639037640000|2021-12-09 08:14:00|209380.8|209230.8|209381.4|209231.4|209383.8|209233.8|209380.1|209230.1|24
1639037650000|2021-12-09 08:14:10|209381.9|209231.9|209382.6|209232.6|209383|209233|209381|209231|21
1639037660000|2021-12-09 08:14:20|209382.9|209232.9|209413.8|209263.8|209413.9|209263.9|209382.9|209232.9|21
1639037670000|2021-12-09 08:14:30|209414.9|209264.9|209413.7|209263.7|209416|209266|209412|209262|13
1639037680000|2021-12-09 08:14:40|209412.9|209262.9|209414.3|209264.3|209414.5|209264.5|209412.3|209262.3|11
1639037690000|2021-12-09 08:14:50|209414.2|209264.2|209420.4|209270.4|209422.8|209272.8|209410.9|209260.9|19
1639037700000|2021-12-09 08:15:00|209419.6|209269.6|209433.2|209283.2|209438|209288|209419.6|209269.6|31
1639037710000|2021-12-09 08:15:10|209433.9|209283.9|209430.4|209280.4|209434.4|209284.4|209430.1|209280.1|19
1639037720000|2021-12-09 08:15:20|209431.1|209281.1|209427.7|209277.7|209434.5|209284.5|209424.6|209274.6|24
1639037730000|2021-12-09 08:15:30|209427.3|209277.3|209407.3|209257.3|209427.5|209277.5|209407.3|209257.3|13
1639037740000|2021-12-09 08:15:40|209406.3|209256.3|209393.7|209243.7|209409.8|209259.8|209392.3|209242.3|24
1639037750000|2021-12-09 08:15:50|209392.2|209242.2|209388.2|209238.2|209392.2|209242.2|209387.9|209237.9|23
1639037760000|2021-12-09 08:16:00|209388|209238|209390.1|209240.1|209396.4|209246.4|209388|209238|20
1639037770000|2021-12-09 08:16:10|209389.8|209239.8|209386.7|209236.7|209389.9|209239.9|209386.7|209236.7|15
1639037780000|2021-12-09 08:16:20|209386.3|209236.3|209387.3|209237.3|209391|209241|209386.3|209236.3|22
1639037790000|2021-12-09 08:16:30|209386.1|209236.1|209387.1|209237.1|209387.4|209237.4|209385.6|209235.6|20
1639037800000|2021-12-09 08:16:40|209386.8|209236.8|209385.8|209235.8|209387.2|209237.2|209384|209234|17
1639037810000|2021-12-09 08:16:50|209386|209236|209408.9|209258.9|209408.9|209258.9|209386|209236|19
1639037820000|2021-12-09 08:17:00|209408.2|209258.2|209409.2|209259.2|209412.2|209262.2|209406.1|209256.1|25
1639037830000|2021-12-09 08:17:10|209409|209259|209409.5|209259.5|209410.2|209260.2|209408.2|209258.2|10
1639037840000|2021-12-09 08:17:20|209409.7|209259.7|209408.5|209258.5|209409.8|209259.8|209405.2|209255.2|17
1639037850000|2021-12-09 08:17:30|209408.6|209258.6|209411|209261|209411|209261|209404|209254|18
1639037860000|2021-12-09 08:17:40|209411.6|209261.6|209406.4|209256.4|209411.6|209261.6|209405.5|209255.5|20
1639037870000|2021-12-09 08:17:50|209406.6|209256.6|209409.6|209259.6|209409.6|209259.6|209406.1|209256.1|19
1639037880000|2021-12-09 08:18:00|209409.3|209259.3|209430.2|209280.2|209430.2|209280.2|209408.7|209258.7|21
1639037890000|2021-12-09 08:18:10|209430.7|209280.7|209441.5|209291.5|209443.2|209293.2|209429.9|209279.9|18
1639037900000|2021-12-09 08:18:20|209441.9|209291.9|209428.1|209278.1|209441.9|209291.9|209427.2|209277.2|18
1639037910000|2021-12-09 08:18:30|209430|209280|209419.2|209269.2|209430|209280|209417.7|209267.7|29
1639037920000|2021-12-09 08:18:40|209419.6|209269.6|209417.4|209267.4|209419.6|209269.6|209416.1|209266.1|18
1639037930000|2021-12-09 08:18:50|209417.8|209267.8|209409.2|209259.2|209417.8|209267.8|209403.7|209253.7|28
1639037940000|2021-12-09 08:19:00|209409.3|209259.3|209410.2|209260.2|209410.2|209260.2|209405.8|209255.8|30
1639037950000|2021-12-09 08:19:10|209410|209260|209408.8|209258.8|209410|209260|209404|209254|23
1639037960000|2021-12-09 08:19:20|209408.9|209258.9|209407.9|209257.9|209409.7|209259.7|209406.1|209256.1|21
1639037970000|2021-12-09 08:19:30|209408.4|209258.4|209413|209263|209413|209263|209408.4|209258.4|16
1639037980000|2021-12-09 08:19:40|209413.1|209263.1|209412.9|209262.9|209413.4|209263.4|209411.5|209261.5|11
1639037990000|2021-12-09 08:19:50|209412.6|209262.6|209401.7|209251.7|209413.8|209263.8|209393.2|209243.2|18
1639038000000|2021-12-09 08:20:00|209399.6|209249.6|209402.9|209252.9|209409.6|209259.6|209399.6|209249.6|26
1639038010000|2021-12-09 08:20:10|209403|209253|209409.6|209259.6|209410.2|209260.2|209401.6|209251.6|24
1639038020000|2021-12-09 08:20:20|209408.5|209258.5|209406.2|209256.2|209411.5|209261.5|209406.2|209256.2|20
1639038030000|2021-12-09 08:20:30|209408.2|209258.2|209403.7|209253.7|209408.9|209258.9|209400.8|209250.8|12
1639038040000|2021-12-09 08:20:40|209404.1|209254.1|209399.4|209249.4|209406.5|209256.5|209399.4|209249.4|17
1639038050000|2021-12-09 08:20:50|209401.2|209251.2|209408.6|209258.6|209409.6|209259.6|209399.2|209249.2|18
1639038060000|2021-12-09 08:21:00|209408.2|209258.2|209406.1|209256.1|209412.5|209262.5|209404|209254|18
1639038070000|2021-12-09 08:21:10|209397.7|209247.7|209403.3|209253.3|209405.4|209255.4|209397.7|209247.7|21
1639038080000|2021-12-09 08:21:20|209404.1|209254.1|209399.1|209249.1|209405.3|209255.3|209398.8|209248.8|8
1639038090000|2021-12-09 08:21:30|209400.5|209250.5|209384.3|209234.3|209401.2|209251.2|209381.1|209231.1|27
1639038100000|2021-12-09 08:21:40|209384.7|209234.7|209356|209206|209384.7|209234.7|209350.2|209200.2|27
1639038110000|2021-12-09 08:21:50|209356.6|209206.6|209399.5|209249.5|209413.7|209263.7|209350.4|209200.4|33
1639038120000|2021-12-09 08:22:00|209398.2|209248.2|209402.2|209252.2|209409.1|209259.1|209385.6|209235.6|31
1639038130000|2021-12-09 08:22:10|209401.8|209251.8|209395.5|209245.5|209402.9|209252.9|209393.9|209243.9|22
1639038140000|2021-12-09 08:22:20|209395.4|209245.4|209392.7|209242.7|209399.4|209249.4|209392.7|209242.7|17
1639038150000|2021-12-09 08:22:30|209391.6|209241.6|209389.6|209239.6|209393.6|209243.6|209387.3|209237.3|19
1639038160000|2021-12-09 08:22:40|209390.7|209240.7|209389.4|209239.4|209392.1|209242.1|209386.5|209236.5|14
1639038170000|2021-12-09 08:22:50|209390.2|209240.2|209388.8|209238.8|209390.2|209240.2|209388.5|209238.5|17
1639038180000|2021-12-09 08:23:00|209388.5|209238.5|209388.3|209238.3|209388.7|209238.7|209387.2|209237.2|17
1639038190000|2021-12-09 08:23:10|209388.2|209238.2|209394.3|209244.3|209395.3|209245.3|209387.2|209237.2|23
1639038200000|2021-12-09 08:23:20|209393.7|209243.7|209390|209240|209394.6|209244.6|209389.7|209239.7|14
1639038210000|2021-12-09 08:23:30|209389.5|209239.5|209395|209245|209395|209245|209389.5|209239.5|18
1639038220000|2021-12-09 08:23:40|209390.1|209240.1|209388.4|209238.4|209393.5|209243.5|209387.9|209237.9|16
1639038230000|2021-12-09 08:23:50|209388|209238|209388.1|209238.1|209388.9|209238.9|209387|209237|9
1639038240000|2021-12-09 08:24:00|209393.5|209243.5|209376.3|209226.3|209393.5|209243.5|209374|209224|28
1639038250000|2021-12-09 08:24:10|209375.9|209225.9|209377.9|209227.9|209378.7|209228.7|209375.9|209225.9|16
1639038260000|2021-12-09 08:24:20|209376.6|209226.6|209386.7|209236.7|209387.6|209237.6|209376.3|209226.3|21
1639038270000|2021-12-09 08:24:30|209385.8|209235.8|209397.8|209247.8|209399.9|209249.9|209385.6|209235.6|28
1639038280000|2021-12-09 08:24:40|209397.1|209247.1|209396.9|209246.9|209399.4|209249.4|209395.5|209245.5|20
1639038290000|2021-12-09 08:24:50|209395.2|209245.2|209394.4|209244.4|209395.7|209245.7|209394|209244|14
1639038300000|2021-12-09 08:25:00|209394.7|209244.7|209396.2|209246.2|209396.2|209246.2|209394.2|209244.2|14
1639038310000|2021-12-09 08:25:10|209396|209246|209391.7|209241.7|209396|209246|209391.5|209241.5|15
1639038320000|2021-12-09 08:25:20|209393.3|209243.3|209389|209239|209393.3|209243.3|209388.1|209238.1|11
1639038330000|2021-12-09 08:25:30|209391.3|209241.3|209394.3|209244.3|209394.4|209244.4|209388.7|209238.7|14
1639038340000|2021-12-09 08:25:40|209395|209245|209397.6|209247.6|209397.8|209247.8|209393.8|209243.8|19
1639038350000|2021-12-09 08:25:50|209397.4|209247.4|209400|209250|209400.5|209250.5|209394.8|209244.8|19
1639038360000|2021-12-09 08:26:00|209399.5|209249.5|209400.8|209250.8|209400.8|209250.8|209396.4|209246.4|20
1639038370000|2021-12-09 08:26:10|209400.1|209250.1|209404.8|209254.8|209405.6|209255.6|209397.8|209247.8|17
1639038380000|2021-12-09 08:26:20|209404.4|209254.4|209405.8|209255.8|209405.8|209255.8|209404.2|209254.2|17
1639038390000|2021-12-09 08:26:30|209405.1|209255.1|209404|209254|209405.2|209255.2|209403.7|209253.7|14
1639038400000|2021-12-09 08:26:40|209405.7|209255.7|209405.4|209255.4|209406|209256|209404.8|209254.8|5
1639038410000|2021-12-09 08:26:50|209404.9|209254.9|209404.9|209254.9|209408.9|209258.9|209404.9|209254.9|14
1639038420000|2021-12-09 08:27:00|209402.8|209252.8|209403.9|209253.9|209405.1|209255.1|209402.8|209252.8|12
1639038430000|2021-12-09 08:27:10|209411.1|209261.1|209409.7|209259.7|209411.1|209261.1|209406.2|209256.2|15
1639038440000|2021-12-09 08:27:20|209409.1|209259.1|209407.3|209257.3|209409.3|209259.3|209406.5|209256.5|15
1639038450000|2021-12-09 08:27:30|209407.2|209257.2|209407.6|209257.6|209408|209258|209406.4|209256.4|12
1639038460000|2021-12-09 08:27:40|209407.5|209257.5|209410.2|209260.2|209410.2|209260.2|209407.3|209257.3|11
1639038470000|2021-12-09 08:27:50|209409.1|209259.1|209405.5|209255.5|209409.9|209259.9|209404.6|209254.6|16
1639038480000|2021-12-09 08:28:00|209405.3|209255.3|209393|209243|209405.3|209255.3|209393|209243|13
1639038490000|2021-12-09 08:28:10|209395.8|209245.8|209398.3|209248.3|209399.6|209249.6|209394.8|209244.8|18
1639038500000|2021-12-09 08:28:20|209399.1|209249.1|209432.5|209282.5|209437.8|209311.6|209361.6|209248.7|20
1639038510000|2021-12-09 08:28:30|209432.6|209282.6|209435|209285|209438|209288|209432|209282|21
1639038520000|2021-12-09 08:28:40|209436.4|209286.4|209441.1|209291.1|209443.4|209293.4|209433.7|209283.7|23
1639038530000|2021-12-09 08:28:50|209439.8|209289.8|209440.1|209290.1|209440.6|209290.6|209437.3|209287.3|15
1639038540000|2021-12-09 08:29:00|209442.6|209292.6|209441.6|209291.6|209443.8|209293.8|209441|209291|10
1639038550000|2021-12-09 08:29:10|209441.7|209291.7|209438.7|209288.7|209445|209295|209435.8|209285.8|15
1639038560000|2021-12-09 08:29:20|209438.6|209288.6|209441.5|209291.5|209444|209294|209438.5|209288.5|23
1639038570000|2021-12-09 08:29:30|209441.6|209291.6|209452.4|209302.4|209455.3|209305.3|209441|209291|27
1639038580000|2021-12-09 08:29:40|209450.8|209300.8|209452|209302|209452|209302|209449.9|209299.9|16
1639038590000|2021-12-09 08:29:50|209452.8|209302.8|209452.1|209302.1|209454.3|209304.3|209451.6|209301.6|18
1639038600000|2021-12-09 08:30:00|209453.5|209303.5|209474.7|209324.7|209477.2|209327.2|209451.7|209301.7|33
1639038610000|2021-12-09 08:30:10|209472.7|209322.7|209456.9|209306.9|209476|209326|209452.1|209302.1|32
1639038620000|2021-12-09 08:30:20|209457.5|209307.5|209456.7|209306.7|209459|209309|209456.2|209306.2|21
1639038630000|2021-12-09 08:30:30|209457.1|209307.1|209455.7|209305.7|209458|209308|209455|209305|21
1639038640000|2021-12-09 08:30:40|209455.9|209305.9|209457.8|209307.8|209458.8|209308.8|209454.6|209304.6|20
1639038650000|2021-12-09 08:30:50|209457.5|209307.5|209458.2|209308.2|209458.2|209308.2|209457.3|209307.3|6
1639038660000|2021-12-09 08:31:00|209458.6|209308.6|209453.8|209303.8|209458.6|209308.6|209453|209303|17
1639038670000|2021-12-09 08:31:10|209453.4|209303.4|209453.8|209303.8|209456.7|209306.7|209452.3|209302.3|23
1639038680000|2021-12-09 08:31:20|209456|209306|209461.7|209311.7|209462.4|209312.4|209451.6|209301.6|30
1639038690000|2021-12-09 08:31:30|209461.4|209311.4|209465.4|209315.4|209465.9|209315.9|209461.4|209311.4|30
1639038700000|2021-12-09 08:31:40|209465.6|209315.6|209462.9|209312.9|209466.3|209316.3|209462.9|209312.9|37
1639038710000|2021-12-09 08:31:50|209463|209313|209397.1|209347.1|209464.1|209348.6|209397.1|209298.7|35
1639038720000|2021-12-09 08:32:00|209447.1|209297.1|209457|209307|209457|209307|209445.6|209295.6|21
1639038730000|2021-12-09 08:32:10|209456.6|209306.6|209406.1|209356.1|209457|209357.3|209404.7|209306.3|16
1639038740000|2021-12-09 08:32:20|209406.2|209356.2|209453.7|209303.7|209456.2|209357.5|209402.7|209300.1|24
1639038750000|2021-12-09 08:32:30|209452.1|209302.1|209452.7|209302.7|209454.8|209304.8|209452|209302|15
1639038760000|2021-12-09 08:32:40|209450.9|209300.9|209450|209300|209452.8|209351.7|209395.8|209292.1|25
1639038770000|2021-12-09 08:32:50|209449.4|209299.4|209450.9|209300.9|209453.2|209303.2|209449.2|209299.2|13
1639038780000|2021-12-09 08:33:00|209451|209301|209450.2|209300.2|209451.8|209301.8|209447.2|209297.2|14
1639038790000|2021-12-09 08:33:10|209451.5|209301.5|209450.2|209300.2|209451.5|209301.5|209447.9|209297.9|17
1639038800000|2021-12-09 08:33:20|209451|209301|209454.4|209304.4|209456.7|209306.7|209451|209301|13
1639038810000|2021-12-09 08:33:30|209454.6|209304.6|209452.8|209302.8|209454.6|209304.6|209451.8|209301.8|9
1639038820000|2021-12-09 08:33:40|209452.3|209302.3|209359.3|209309.3|209454.6|209324.3|209356.7|209256.2|31
1639038830000|2021-12-09 08:33:50|209357.5|209307.5|209416.8|209266.8|209416.8|209307.5|209355.3|209258.9|30
1639038840000|2021-12-09 08:34:00|209413.2|209263.2|209406|209256|209414.5|209264.5|209404|209254|25
1639038850000|2021-12-09 08:34:10|209410|209260|209367.6|209317.6|209414|209325.7|209358.7|209259.8|23
1639038860000|2021-12-09 08:34:20|209369.5|209319.5|209454.6|209304.6|209457|209335.8|209369.5|209273.9|18
1639038870000|2021-12-09 08:34:30|209455.7|209305.7|209462.8|209312.8|209462.8|209363.7|209406.7|209304.8|26
1639038880000|2021-12-09 08:34:40|209462|209312|209455.3|209305.3|209477.7|209374.5|209424.5|209305.3|23
1639038890000|2021-12-09 08:34:50|209456.8|209306.8|209458.9|209308.9|209459.3|209309.3|209455.3|209305.3|21
1639038900000|2021-12-09 08:35:00|209459.2|209309.2|209456|209306|209459.2|209309.2|209454.8|209304.8|20
1639038910000|2021-12-09 08:35:10|209455.6|209305.6|209464.4|209314.4|209509.9|209418.2|209455.6|209305.6|37
1639038920000|2021-12-09 08:35:20|209462.9|209312.9|209479.9|209329.9|209481.8|209331.8|209462.9|209312.9|27
1639038930000|2021-12-09 08:35:30|209480.1|209330.1|209478.5|209328.5|209480.3|209330.3|209477.8|209327.8|22
1639038940000|2021-12-09 08:35:40|209478.7|209328.7|209495.4|209345.4|209498.2|209348.2|209478.6|209328.6|19
1639038950000|2021-12-09 08:35:50|209495.6|209345.6|209485.9|209335.9|209495.7|209345.7|209479.9|209329.9|24
1639038960000|2021-12-09 08:36:00|209486.8|209336.8|209485.8|209335.8|209488.3|209338.3|209481.5|209331.5|21
1639038970000|2021-12-09 08:36:10|209484.9|209334.9|209499|209349|209504.4|209354.4|209484.5|209334.5|23
1639038980000|2021-12-09 08:36:20|209501.1|209351.1|209501.4|209351.4|209502|209352|209500.6|209350.6|19
1639038990000|2021-12-09 08:36:30|209502.6|209352.6|209514|209364|209514.6|209419|209469|209352.6|26
1639039000000|2021-12-09 08:36:40|209513.1|209363.1|209507.8|209357.8|209513.1|209363.1|209507.1|209357.1|13
1639039010000|2021-12-09 08:36:50|209508.4|209358.4|209498.1|209348.1|209508.4|209358.4|209495.9|209345.9|19
1639039020000|2021-12-09 08:37:00|209499.2|209349.2|209500.8|209350.8|209502.6|209352.6|209499.2|209349.2|19
1639039030000|2021-12-09 08:37:10|209501|209351|209504|209354|209504|209354|209500.6|209350.6|16
1639039040000|2021-12-09 08:37:20|209504.2|209354.2|209499.3|209349.3|209512|209409.3|209451.3|209349.3|23
1639039050000|2021-12-09 08:37:30|209499.1|209349.1|209497.4|209347.4|209501.8|209351.8|209494.9|209344.9|14
1639039060000|2021-12-09 08:37:40|209497.7|209347.7|209500.2|209350.2|209506.4|209356.4|209497.7|209347.7|23
1639039070000|2021-12-09 08:37:50|209501|209351|209500.1|209350.1|209502.9|209352.9|209500|209350|22
1639039080000|2021-12-09 08:38:00|209501.2|209351.2|209499.7|209349.7|209504.4|209354.4|209498.9|209348.9|17
1639039090000|2021-12-09 08:38:10|209498.2|209348.2|209502.6|209352.6|209504.5|209354.5|209494.2|209344.2|14
1639039100000|2021-12-09 08:38:20|209503|209353|209502.1|209352.1|209503|209353|209497.3|209347.3|16
1639039110000|2021-12-09 08:38:30|209502|209352|209521.2|209371.2|209523.6|209416.9|209457|209350.2|22
1639039120000|2021-12-09 08:38:40|209521.3|209371.3|209524.8|209374.8|209529.2|209379.2|209518.6|209368.6|24
1639039130000|2021-12-09 08:38:50|209525.1|209375.1|209448.9|209398.9|209525.3|209409.9|209448.9|209356.3|20
1639039140000|2021-12-09 08:39:00|209453|209403|209509.8|209359.8|209509.8|209403|209450.7|209356|16
1639039150000|2021-12-09 08:39:10|209507.1|209357.1|209474.3|209324.3|209509.6|209406.2|209452.2|209320|23
1639039160000|2021-12-09 08:39:20|209474.5|209324.5|209506.2|209356.2|209506.2|209400.7|209450.7|209322.5|20
1639039170000|2021-12-09 08:39:30|209503.2|209353.2|209502.8|209352.8|209506.7|209356.7|209501.6|209351.6|19
1639039180000|2021-12-09 08:39:40|209503.3|209353.3|209505.2|209355.2|209506.1|209356.1|209501.8|209351.8|17
1639039190000|2021-12-09 08:39:50|209505|209355|209474.5|209324.5|209505.2|209355.2|209474|209324|23
1639039200000|2021-12-09 08:40:00|209476.2|209326.2|209492.4|209342.4|209493.7|209343.7|209476.2|209326.2|26
1639039210000|2021-12-09 08:40:10|209500.4|209350.4|209504.4|209354.4|209508.1|209391.4|209441.4|209343.3|22
1639039220000|2021-12-09 08:40:20|209502.7|209352.7|209500.5|209350.5|209504.9|209354.9|209498.6|209348.6|22
1639039230000|2021-12-09 08:40:30|209501.2|209351.2|209496|209346|209501.5|209351.5|209496|209346|16
1639039240000|2021-12-09 08:40:40|209495.6|209345.6|209505|209355|209506.4|209405.3|209455.3|209345.6|21
1639039250000|2021-12-09 08:40:50|209452.2|209402.2|209510.7|209360.7|209512|209406.9|209452.2|209356|24
1639039260000|2021-12-09 08:41:00|209510.5|209360.5|209505.7|209355.7|209510.5|209360.5|209504.9|209354.9|13
1639039270000|2021-12-09 08:41:10|209506.2|209356.2|209506.5|209356.5|209507.6|209405.1|209447.6|209351|16
1639039280000|2021-12-09 08:41:20|209506.3|209356.3|209502.3|209352.3|209507.1|209357.1|209502.3|209352.3|12
1639039290000|2021-12-09 08:41:30|209502.6|209352.6|209505.5|209355.5|209505.9|209355.9|209502.6|209352.6|5
1639039300000|2021-12-09 08:41:40|209505.6|209355.6|209509.6|209359.6|209509.8|209405.6|209455.6|209349.2|7
1639039310000|2021-12-09 08:41:50|209508.7|209358.7|209509.8|209359.8|209511.1|209361.1|209507.7|209357.7|9
1639039320000|2021-12-09 08:42:00|209510.7|209360.7|209510.6|209360.6|209510.7|209360.7|209507.9|209357.9|16
1639039330000|2021-12-09 08:42:10|209510.9|209360.9|209507|209357|209511.3|209361.3|209505.3|209355.3|24
1639039340000|2021-12-09 08:42:20|209507.8|209357.8|209510.1|209360.1|209511.2|209361.2|209501.7|209351.7|17
1639039350000|2021-12-09 08:42:30|209509.8|209359.8|209484|209334|209509.8|209359.8|209474.4|209324.4|26
1639039360000|2021-12-09 08:42:40|209487|209337|209485.8|209335.8|209487|209337|209481.7|209331.7|23
1639039370000|2021-12-09 08:42:50|209487|209337|209483.4|209333.4|209487.8|209337.8|209483.3|209333.3|14
1639039380000|2021-12-09 08:43:00|209483.8|209333.8|209501.2|209351.2|209504.6|209354.6|209483.8|209333.8|23
1639039390000|2021-12-09 08:43:10|209500.8|209350.8|209496.6|209346.6|209500.8|209350.8|209495.1|209345.1|18
1639039400000|2021-12-09 08:43:20|209497.3|209347.3|209498|209348|209499.5|209349.5|209496.3|209346.3|18
1639039410000|2021-12-09 08:43:30|209497.4|209347.4|209498.1|209348.1|209498.5|209348.5|209495.6|209345.6|20
1639039420000|2021-12-09 08:43:40|209497|209347|209496.2|209346.2|209497.5|209347.5|209494.9|209344.9|13
1639039430000|2021-12-09 08:43:50|209496|209346|209495.3|209345.3|209497|209347|209491.7|209341.7|19
1639039440000|2021-12-09 08:44:00|209495.2|209345.2|209495.6|209345.6|209496.8|209346.8|209495.1|209345.1|18
1639039450000|2021-12-09 08:44:10|209495.3|209345.3|209512.3|209362.3|209513|209407.9|209457.9|209345.3|18
1639039460000|2021-12-09 08:44:20|209512.5|209362.5|209509.5|209359.5|209512.5|209362.5|209509.4|209359.4|11
1639039470000|2021-12-09 08:44:30|209510.2|209360.2|209501.3|209351.3|209510.2|209360.2|209501.3|209351.3|16
1639039480000|2021-12-09 08:44:40|209502.9|209352.9|209504.4|209354.4|209506.3|209356.3|209502|209352|20
1639039490000|2021-12-09 08:44:50|209504.6|209354.6|209481.5|209331.5|209504.7|209354.7|209478.9|209328.9|21
1639039500000|2021-12-09 08:45:00|209482|209332|209481.5|209331.5|209483.9|209333.9|209480|209330|18
1639039510000|2021-12-09 08:45:10|209482.3|209332.3|209479.2|209329.2|209483.6|209333.6|209479.2|209329.2|24
1639039520000|2021-12-09 08:45:20|209479.4|209329.4|209480|209330|209481.9|209331.9|209478.9|209328.9|19
1639039530000|2021-12-09 08:45:30|209480.4|209330.4|209449.6|209399.6|209501.3|209402.9|209448.3|209330.4|22
1639039540000|2021-12-09 08:45:40|209449.4|209399.4|209497.4|209347.4|209498.6|209399.4|209445.7|209345.8|18
1639039550000|2021-12-09 08:45:50|209497.8|209347.8|209492.7|209342.7|209497.9|209347.9|209488.4|209338.4|13
1639039560000|2021-12-09 08:46:00|209493.3|209343.3|209491.4|209341.4|209494.1|209344.1|209487.5|209337.5|19
1639039570000|2021-12-09 08:46:10|209491.1|209341.1|209490.8|209340.8|209493.1|209343.1|209488.3|209338.3|21
1639039580000|2021-12-09 08:46:20|209490.6|209340.6|209490.8|209340.8|209493.3|209343.3|209489.2|209339.2|12
1639039590000|2021-12-09 08:46:30|209491.6|209341.6|209493.4|209343.4|209493.4|209343.4|209487.4|209337.4|11
1639039600000|2021-12-09 08:46:40|209493.5|209343.5|209490.9|209340.9|209493.5|209343.5|209489.3|209339.3|19
1639039610000|2021-12-09 08:46:50|209490.7|209340.7|209492.2|209342.2|209498|209348|209488.5|209338.5|16
1639039620000|2021-12-09 08:47:00|209495|209345|209494.2|209344.2|209495.5|209345.5|209493|209343|12
1639039630000|2021-12-09 08:47:10|209493.7|209343.7|209494.5|209344.5|209494.5|209344.5|209489|209339|13
1639039640000|2021-12-09 08:47:20|209492.4|209342.4|209483.8|209333.8|209492.4|209342.4|209478.7|209328.7|15
1639039650000|2021-12-09 08:47:30|209482.2|209332.2|209527.6|209377.6|209533.3|209406.1|209456.1|209332.2|30
1639039660000|2021-12-09 08:47:40|209528|209378|209528|209378|209530.5|209380.5|209523.1|209373.1|22
1639039670000|2021-12-09 08:47:50|209530.2|209380.2|209531.3|209381.3|209533.6|209383.6|209530.2|209380.2|21
1639039680000|2021-12-09 08:48:00|209530.5|209380.5|209525.2|209375.2|209530.8|209380.8|209525.2|209375.2|20
1639039690000|2021-12-09 08:48:10|209526|209376|209520.6|209370.6|209526.8|209376.8|209519.6|209369.6|22
1639039700000|2021-12-09 08:48:20|209521.1|209371.1|209521|209371|209522.3|209372.3|209517.7|209367.7|14
1639039710000|2021-12-09 08:48:30|209521.8|209371.8|209522.1|209372.1|209523.1|209373.1|209521.6|209371.6|14
1639039720000|2021-12-09 08:48:40|209522|209372|209520.8|209370.8|209522|209372|209517.7|209367.7|6
1639039730000|2021-12-09 08:48:50|209522.3|209372.3|209524.4|209374.4|209524.8|209374.8|209522.3|209372.3|7
1639039740000|2021-12-09 08:49:00|209524.9|209374.9|209523.1|209373.1|209524.9|209374.9|209518.4|209368.4|12
1639039750000|2021-12-09 08:49:10|209522.2|209372.2|209520.1|209370.1|209523.1|209373.1|209520.1|209370.1|6
1639039760000|2021-12-09 08:49:20|209530.8|209380.8|209564.8|209414.8|209570.7|209420.7|209530.8|209380.8|27
1639039770000|2021-12-09 08:49:30|209561.7|209411.7|209584.9|209434.9|209586.3|209436.3|209557|209407|30
1639039780000|2021-12-09 08:49:40|209586.3|209436.3|209582.3|209432.3|209589.2|209439.2|209582.3|209432.3|24
1639039790000|2021-12-09 08:49:50|209584.1|209434.1|209587.5|209437.5|209589.4|209439.4|209580.4|209430.4|25
1639039800000|2021-12-09 08:50:00|209586.9|209436.9|209575.3|209425.3|209589.9|209439.9|209571.1|209421.1|25
1639039810000|2021-12-09 08:50:10|209575|209425|209575.2|209425.2|209579.3|209429.3|209573.3|209423.3|24
1639039820000|2021-12-09 08:50:20|209575.3|209425.3|209592.9|209442.9|209605.3|209455.3|209575|209425|26
1639039830000|2021-12-09 08:50:30|209592.2|209442.2|209585.2|209435.2|209593.3|209443.3|209584.1|209434.1|17
1639039840000|2021-12-09 08:50:40|209585.5|209435.5|209583.5|209433.5|209585.5|209435.5|209580|209430|17
1639039850000|2021-12-09 08:50:50|209582.8|209432.8|209580.1|209430.1|209582.9|209432.9|209579.5|209429.5|23
1639039860000|2021-12-09 08:51:00|209581.2|209431.2|209578.2|209428.2|209581.9|209431.9|209572.3|209422.3|23
1639039870000|2021-12-09 08:51:10|209577.2|209427.2|209581.3|209431.3|209581.3|209431.3|209577|209427|25
1639039880000|2021-12-09 08:51:20|209580.8|209430.8|209599.6|209449.6|209601.3|209451.3|209579.8|209429.8|23
1639039890000|2021-12-09 08:51:30|209598.5|209448.5|209601.9|209451.9|209605.3|209455.3|209598.5|209448.5|19
1639039900000|2021-12-09 08:51:40|209604|209454|209588.4|209438.4|209604.1|209454.1|209585.3|209435.3|22
1639039910000|2021-12-09 08:51:50|209588.3|209438.3|209603.5|209453.5|209606.7|209456.7|209586.7|209436.7|18
1639039920000|2021-12-09 08:52:00|209602.9|209452.9|209611.3|209461.3|209611.3|209461.3|209592.4|209442.4|24
1639039930000|2021-12-09 08:52:10|209610.5|209460.5|209617.4|209467.4|209618.2|209468.2|209610.2|209460.2|24
1639039940000|2021-12-09 08:52:20|209635.8|209485.8|209651.6|209501.6|209651.6|209501.6|209635.8|209485.8|29
1639039950000|2021-12-09 08:52:30|209650.8|209500.8|209659.5|209509.5|209665.5|209515.5|209650.6|209500.6|31
1639039960000|2021-12-09 08:52:40|209661.6|209511.6|209659.5|209509.5|209661.6|209511.6|209659.2|209509.2|13
1639039970000|2021-12-09 08:52:50|209660.1|209510.1|209658.3|209508.3|209660.1|209510.1|209656.5|209506.5|14
1639039980000|2021-12-09 08:53:00|209657.7|209507.7|209656.9|209506.9|209658.4|209508.4|209656.9|209506.9|17
1639039990000|2021-12-09 08:53:10|209657.1|209507.1|209657.9|209507.9|209660.6|209510.6|209657.1|209507.1|18
1639040000000|2021-12-09 08:53:20|209657.5|209507.5|209658.7|209508.7|209658.8|209508.8|209656.9|209506.9|15
1639040010000|2021-12-09 08:53:30|209659.1|209509.1|209656.3|209506.3|209660.1|209510.1|209655.6|209505.6|19
1639040020000|2021-12-09 08:53:40|209656.2|209506.2|209661.9|209511.9|209663.4|209513.4|209656.2|209506.2|15
1639040030000|2021-12-09 08:53:50|209662.1|209512.1|209661.1|209511.1|209662.1|209512.1|209660|209510|9
1639040040000|2021-12-09 08:54:00|209660.5|209510.5|209649|209499|209660.5|209510.5|209648.2|209498.2|16
1639040050000|2021-12-09 08:54:10|209648.3|209498.3|209649.3|209499.3|209650.9|209500.9|209648.3|209498.3|10
1639040060000|2021-12-09 08:54:20|209648.8|209498.8|209619.1|209569.1|209665.2|209569.1|209616.7|209498.8|23
1639040070000|2021-12-09 08:54:30|209619|209569|209669.9|209519.9|209669.9|209569|209619|209515.5|27
1639040080000|2021-12-09 08:54:40|209668.7|209518.7|209667.1|209517.1|209670.2|209520.2|209667.1|209517.1|18
1639040090000|2021-12-09 08:54:50|209667.8|209517.8|209643.6|209493.6|209667.8|209517.8|209643.6|209493.6|23
1639040100000|2021-12-09 08:55:00|209644.3|209494.3|209700.6|209550.6|209701.4|209596.7|209643.9|209493.9|24
1639040110000|2021-12-09 08:55:10|209703.2|209553.2|209698.9|209548.9|209706.4|209556.4|209697.1|209547.1|19
1639040120000|2021-12-09 08:55:20|209694|209544|209681.5|209531.5|209694.9|209544.9|209678.5|209528.5|15
1639040130000|2021-12-09 08:55:30|209682|209532|209679.6|209529.6|209682|209532|209679.2|209529.2|13
1639040140000|2021-12-09 08:55:40|209679.5|209529.5|209678.7|209528.7|209680.6|209530.6|209677.1|209527.1|18
1639040150000|2021-12-09 08:55:50|209679.4|209529.4|209678.7|209528.7|209681.1|209531.1|209676.6|209526.6|17
1639040160000|2021-12-09 08:56:00|209678.6|209528.6|209676|209526|209679|209529|209673.4|209523.4|24
1639040170000|2021-12-09 08:56:10|209676.6|209526.6|209679|209529|209679|209529|209676.4|209526.4|13
1639040180000|2021-12-09 08:56:20|209677.9|209527.9|209674.4|209524.4|209679.6|209529.6|209674.4|209524.4|16
1639040190000|2021-12-09 08:56:30|209675.4|209525.4|209668.5|209518.5|209675.4|209525.4|209663.2|209513.2|24
1639040200000|2021-12-09 08:56:40|209663.4|209513.4|209664.5|209514.5|209667.1|209517.1|209663.4|209513.4|16
1639040210000|2021-12-09 08:56:50|209665.8|209515.8|209664.3|209514.3|209665.8|209515.8|209661.4|209511.4|16
1639040220000|2021-12-09 08:57:00|209664.7|209514.7|209672.9|209522.9|209672.9|209522.9|209664.7|209514.7|17
1639040230000|2021-12-09 08:57:10|209677|209527|209672.8|209522.8|209679.6|209529.6|209672.8|209522.8|17
1639040240000|2021-12-09 08:57:20|209675|209525|209673.3|209523.3|209675|209525|209670.5|209520.5|19
1639040250000|2021-12-09 08:57:30|209677.5|209527.5|209677|209527|209677.9|209527.9|209676.5|209526.5|19
1639040260000|2021-12-09 08:57:40|209677.5|209527.5|209678.3|209528.3|209679.5|209529.5|209677.5|209527.5|12
1639040270000|2021-12-09 08:57:50|209678.5|209528.5|209682.1|209532.1|209682.1|209532.1|209674.6|209524.6|13
1639040280000|2021-12-09 08:58:00|209677.4|209527.4|209678.1|209528.1|209679.9|209529.9|209672.6|209522.6|18
1639040290000|2021-12-09 08:58:10|209677.2|209527.2|209677.7|209527.7|209678.5|209528.5|209675.9|209525.9|14
1639040300000|2021-12-09 08:58:20|209677.8|209527.8|209680.2|209530.2|209680.2|209530.2|209675.4|209525.4|14
1639040310000|2021-12-09 08:58:30|209680.3|209530.3|209679.3|209529.3|209681.2|209531.2|209677.5|209527.5|12
1639040320000|2021-12-09 08:58:40|209679.2|209529.2|209679.2|209529.2|209680.2|209530.2|209678.1|209528.1|17
1639040330000|2021-12-09 08:58:50|209676.3|209526.3|209674.2|209524.2|209677.2|209527.2|209669.6|209519.6|24
1639040340000|2021-12-09 08:59:00|209674.5|209524.5|209676.8|209526.8|209677.1|209527.1|209673.6|209523.6|13
1639040350000|2021-12-09 08:59:10|209676.2|209526.2|209675.3|209525.3|209687.3|209537.3|209671.3|209521.3|22
1639040360000|2021-12-09 08:59:20|209673.7|209523.7|209678|209528|209678|209528|209672.6|209522.6|19
1639040370000|2021-12-09 08:59:30|209678.3|209528.3|209674.6|209524.6|209678.3|209528.3|209673.6|209523.6|24
1639040380000|2021-12-09 08:59:40|209674.3|209524.3|209715.7|209565.7|209717.7|209599|209649|209524.3|28
1639040390000|2021-12-09 08:59:50|209715.5|209565.5|209713.1|209563.1|209715.5|209565.5|209711.2|209561.2|16
1639040400000|2021-12-09 09:00:00|209713.5|209563.5|209678.8|209528.8|209713.5|209563.5|209674.3|209524.3|25
1639040410000|2021-12-09 09:00:10|209678.1|209528.1|209673.6|209523.6|209678.1|209528.1|209671.2|209521.2|19
1639040420000|2021-12-09 09:00:20|209673.4|209523.4|209672|209522|209677.6|209527.6|209670.1|209520.1|10
1639040430000|2021-12-09 09:00:30|209671.8|209521.8|209674.4|209524.4|209677.2|209527.2|209671.8|209521.8|19
1639040440000|2021-12-09 09:00:40|209674.1|209524.1|209671.6|209521.6|209677.8|209527.8|209671.6|209521.6|21
1639040450000|2021-12-09 09:00:50|209673|209523|209682.4|209532.4|209682.5|209532.5|209672.7|209522.7|16
1639040460000|2021-12-09 09:01:00|209683.2|209533.2|209691.5|209541.5|209699.5|209549.5|209683.2|209533.2|25
1639040470000|2021-12-09 09:01:10|209693.5|209543.5|209682.6|209532.6|209696.7|209546.7|209682.1|209532.1|21
1639040480000|2021-12-09 09:01:20|209682.4|209532.4|209685|209535|209685|209535|209681.7|209531.7|19
1639040490000|2021-12-09 09:01:30|209684.3|209534.3|209684.7|209534.7|209685.2|209535.2|209684|209534|15
1639040500000|2021-12-09 09:01:40|209684.4|209534.4|209680.3|209530.3|209685.2|209535.2|209680.3|209530.3|7
1639040510000|2021-12-09 09:01:50|209682.2|209532.2|209681.9|209531.9|209683.6|209533.6|209681.9|209531.9|8
1639040520000|2021-12-09 09:02:00|209686.8|209536.8|209699.3|209549.3|209701.2|209551.2|209683.3|209533.3|21
1639040530000|2021-12-09 09:02:10|209697.9|209547.9|209699.1|209549.1|209699.8|209549.8|209696.4|209546.4|13
1639040540000|2021-12-09 09:02:20|209699.3|209549.3|209705.4|209555.4|209705.5|209555.5|209698.8|209548.8|19
1639040550000|2021-12-09 09:02:30|209706.2|209556.2|209707.8|209557.8|209708.3|209558.3|209704.3|209554.3|16
1639040560000|2021-12-09 09:02:40|209710.3|209560.3|209710.8|209560.8|209712|209562|209702|209552|26
1639040570000|2021-12-09 09:02:50|209713|209563|209803.8|209653.8|209803.8|209658.5|209708.5|209563|24
1639040580000|2021-12-09 09:03:00|209803.7|209653.7|209802.2|209652.2|209805.1|209655.1|209800.4|209650.4|21
1639040590000|2021-12-09 09:03:10|209802|209652|209807.4|209657.4|209807.7|209657.7|209801.7|209651.7|14
1639040600000|2021-12-09 09:03:20|209809.6|209659.6|209863.9|209713.9|209864.9|209741.6|209791.6|209655.5|27
1639040610000|2021-12-09 09:03:30|209862.6|209712.6|209854.6|209704.6|209894.2|209744.2|209854.6|209704.6|30
1639040620000|2021-12-09 09:03:40|209857.2|209707.2|209858.3|209708.3|209858.3|209708.3|209851.8|209701.8|19
1639040630000|2021-12-09 09:03:50|209858.5|209708.5|209861.6|209711.6|209863.1|209713.1|209858.5|209708.5|14
1639040640000|2021-12-09 09:04:00|209862.5|209712.5|209860|209710|209863|209713|209858.2|209708.2|17
1639040650000|2021-12-09 09:04:10|209859.6|209709.6|209895.2|209745.2|209901.4|209751.4|209859.2|209709.2|26
1639040660000|2021-12-09 09:04:20|209895.6|209745.6|209880.1|209730.1|209897.9|209747.9|209879.7|209729.7|20
1639040670000|2021-12-09 09:04:30|209894|209744|209886.3|209736.3|209894.2|209744.2|209884.9|209734.9|30
1639040680000|2021-12-09 09:04:40|209888.8|209738.8|209904.4|209754.4|209911|209761|209881.1|209731.1|27
1639040690000|2021-12-09 09:04:50|209853.8|209803.8|209878.9|209728.9|209890.3|209803.8|209837.5|209727.9|28
1639040700000|2021-12-09 09:05:00|209853.9|209703.9|209859.6|209709.6|209861.8|209711.8|209849.8|209699.8|25
1639040710000|2021-12-09 09:05:10|209859.8|209709.8|209790.9|209640.9|209859.8|209746.5|209764.8|209637.6|28
1639040720000|2021-12-09 09:05:20|209791.8|209641.8|209770.9|209620.9|209791.8|209641.8|209752.9|209602.9|27
1639040730000|2021-12-09 09:05:30|209770.3|209620.3|209767.3|209617.3|209785.1|209635.1|209766|209616|33
1639040740000|2021-12-09 09:05:40|209766.7|209616.7|209767.2|209617.2|209770|209620|209755.6|209605.6|21
1639040750000|2021-12-09 09:05:50|209762.5|209612.5|209752.3|209602.3|209766.8|209616.8|209751.2|209601.2|17
1639040760000|2021-12-09 09:06:00|209751.6|209601.6|209714.5|209564.5|209751.6|209601.6|209707.3|209557.3|29
1639040770000|2021-12-09 09:06:10|209715.1|209565.1|209724.6|209574.6|209724.6|209574.6|209714|209564|21
1639040780000|2021-12-09 09:06:20|209725.4|209575.4|209714.7|209564.7|209725.4|209575.4|209713.9|209563.9|19
1639040790000|2021-12-09 09:06:30|209714.8|209564.8|209771.4|209621.4|209774|209624|209714.8|209564.8|24
1639040800000|2021-12-09 09:06:40|209771.1|209621.1|209766.7|209616.7|209771.2|209621.2|209765.8|209615.8|14
1639040810000|2021-12-09 09:06:50|209771.8|209621.8|209780.6|209630.6|209780.6|209630.6|209771.8|209621.8|19
1639040820000|2021-12-09 09:07:00|209779.7|209629.7|209793.5|209643.5|209797.1|209647.1|209778.9|209628.9|20
1639040830000|2021-12-09 09:07:10|209794.6|209644.6|209796.2|209646.2|209797.1|209647.1|209792.7|209642.7|20
1639040840000|2021-12-09 09:07:20|209795|209645|209804.8|209654.8|209807.3|209657.3|209795|209645|28
1639040850000|2021-12-09 09:07:30|209804.5|209654.5|209828.9|209678.9|209829.1|209679.1|209803.9|209653.9|25
1639040860000|2021-12-09 09:07:40|209828.5|209678.5|209832.3|209682.3|209832.6|209682.6|209828|209678|15
1639040870000|2021-12-09 09:07:50|209831.6|209681.6|209855.2|209705.2|209860.8|209710.8|209830.9|209680.9|27
1639040880000|2021-12-09 09:08:00|209855|209705|209856.1|209706.1|209856.8|209706.8|209849.9|209699.9|26
1639040890000|2021-12-09 09:08:10|209856.2|209706.2|209868.7|209718.7|209872.7|209722.7|209854.3|209704.3|23
1639040900000|2021-12-09 09:08:20|209870.4|209720.4|209906.8|209756.8|209906.8|209756.8|209868.2|209718.2|16
1639040910000|2021-12-09 09:08:30|209907|209757|209910.4|209760.4|209924.4|209774.4|209907|209757|26
1639040920000|2021-12-09 09:08:40|209913|209763|209907.2|209757.2|209913|209763|209906.9|209756.9|15
1639040930000|2021-12-09 09:08:50|209907.9|209757.9|209907.3|209757.3|209910.3|209760.3|209906.8|209756.8|15
1639040940000|2021-12-09 09:09:00|209905.4|209755.4|209941.5|209791.5|209949|209799|209904.5|209754.5|21
1639040950000|2021-12-09 09:09:10|209943|209793|209922.4|209772.4|209943|209793|209922.4|209772.4|24
1639040960000|2021-12-09 09:09:20|209923.3|209773.3|209926.1|209776.1|209928.6|209778.6|209923.3|209773.3|20
1639040970000|2021-12-09 09:09:30|209926.4|209776.4|209902|209752|209929.3|209779.3|209901.7|209751.7|22
1639040980000|2021-12-09 09:09:40|209906.3|209756.3|209913.5|209763.5|209913.5|209763.5|209903.5|209753.5|24
1639040990000|2021-12-09 09:09:50|209912.3|209762.3|209937.4|209787.4|209942.3|209792.3|209911.9|209761.9|21
1639041000000|2021-12-09 09:10:00|209938.4|209788.4|209899.6|209749.6|209964.8|209814.8|209899.6|209749.6|22
1639041010000|2021-12-09 09:10:10|209895|209745|209897.9|209747.9|209901.4|209751.4|209895|209745|28
1639041020000|2021-12-09 09:10:20|209897.6|209747.6|209868|209718|209898|209748|209864.1|209714.1|21
1639041030000|2021-12-09 09:10:30|209867.3|209717.3|209867.4|209717.4|209869|209719|209865.9|209715.9|13
1639041040000|2021-12-09 09:10:40|209867.1|209717.1|209857.7|209707.7|209867.1|209754.2|209803.9|209699|26
1639041050000|2021-12-09 09:10:50|209858.8|209708.8|209868.8|209718.8|209868.8|209767.5|209802.5|209703|25
1639041060000|2021-12-09 09:11:00|209864|209714|209869.5|209719.5|209872|209722|209864|209714|23
1639041070000|2021-12-09 09:11:10|209870.8|209720.8|209853.7|209703.7|209870.8|209720.8|209853.7|209703.7|24
1639041080000|2021-12-09 09:11:20|209856.3|209706.3|209856.7|209706.7|209857.5|209707.5|209855.5|209705.5|17
1639041090000|2021-12-09 09:11:30|209856.9|209706.9|209850.7|209700.7|209857.5|209707.5|209846.3|209696.3|20
1639041100000|2021-12-09 09:11:40|209850.6|209700.6|209851|209701|209852.5|209702.5|209849.9|209699.9|19
1639041110000|2021-12-09 09:11:50|209851.6|209701.6|209852.6|209702.6|209852.9|209702.9|209851.4|209701.4|11
1639041120000|2021-12-09 09:12:00|209852.4|209702.4|209854|209704|209854.1|209704.1|209851.4|209701.4|19
1639041130000|2021-12-09 09:12:10|209857.2|209707.2|209863.1|209713.1|209864.4|209714.4|209853.4|209703.4|20
1639041140000|2021-12-09 09:12:20|209862.3|209712.3|209859.4|209709.4|209862.6|209712.6|209859.4|209709.4|17
1639041150000|2021-12-09 09:12:30|209858.7|209708.7|209864.4|209714.4|209866.9|209716.9|209858.7|209708.7|18
1639041160000|2021-12-09 09:12:40|209864.5|209714.5|209894.8|209744.8|209895.3|209745.3|209864.5|209714.5|16
1639041170000|2021-12-09 09:12:50|209894.2|209744.2|209866|209716|209894.2|209744.2|209866|209716|24
1639041180000|2021-12-09 09:13:00|209863.3|209713.3|209868.8|209718.8|209871.9|209721.9|209860.6|209710.6|15
1639041190000|2021-12-09 09:13:10|209869|209719|209861.9|209711.9|209869|209719|209860.6|209710.6|25
1639041200000|2021-12-09 09:13:20|209861.7|209711.7|209861.9|209711.9|209861.9|209711.9|209860.9|209710.9|5
1639041210000|2021-12-09 09:13:30|209860.5|209710.5|209867|209717|209867.9|209717.9|209860.5|209710.5|20
1639041220000|2021-12-09 09:13:40|209876|209726|209821.1|209671.1|209876|209726|209811.5|209661.5|22
1639041230000|2021-12-09 09:13:50|209823.6|209673.6|209811.5|209661.5|209823.6|209673.6|209808.5|209658.5|21
1639041240000|2021-12-09 09:14:00|209811.2|209661.2|209812.4|209662.4|209815.8|209665.8|209811.2|209661.2|21
1639041250000|2021-12-09 09:14:10|209812.2|209662.2|209812|209662|209812.2|209662.2|209806.8|209656.8|21
1639041260000|2021-12-09 09:14:20|209811.3|209661.3|209811.6|209661.6|209813.3|209663.3|209811.1|209661.1|12
1639041270000|2021-12-09 09:14:30|209812.7|209662.7|209812.1|209662.1|209814.1|209664.1|209810.9|209660.9|11
1639041280000|2021-12-09 09:14:40|209812.3|209662.3|209814.3|209664.3|209815.8|209665.8|209811.2|209661.2|15
1639041290000|2021-12-09 09:14:50|209814|209664|209811.7|209661.7|209815.5|209665.5|209811.4|209661.4|9
1639041300000|2021-12-09 09:15:00|209811.2|209661.2|209846.5|209696.5|209852.4|209702.4|209811.2|209661.2|31
1639041310000|2021-12-09 09:15:10|209844.4|209694.4|209845.1|209695.1|209847|209697|209844.3|209694.3|18
1639041320000|2021-12-09 09:15:20|209843.3|209693.3|209842.5|209692.5|209844.1|209694.1|209840|209690|17
1639041330000|2021-12-09 09:15:30|209840.2|209690.2|209815.8|209665.8|209844|209694|209815.8|209665.8|16
1639041340000|2021-12-09 09:15:40|209816|209666|209852.9|209702.9|209852.9|209702.9|209812.3|209662.3|17
1639041350000|2021-12-09 09:15:50|209854.2|209704.2|209818.7|209668.7|209854.2|209704.2|209815.6|209665.6|24
1639041360000|2021-12-09 09:16:00|209818.5|209668.5|209818.2|209668.2|209820.9|209670.9|209817.6|209667.6|17
1639041370000|2021-12-09 09:16:10|209817.1|209667.1|209819.7|209669.7|209820.6|209670.6|209810.8|209660.8|12
1639041380000|2021-12-09 09:16:20|209817.9|209667.9|209842.7|209692.7|209846.1|209696.1|209817.2|209667.2|22
1639041390000|2021-12-09 09:16:30|209852.9|209702.9|209850.4|209700.4|209852.9|209702.9|209849.6|209699.6|19
1639041400000|2021-12-09 09:16:40|209850.6|209700.6|209851.7|209701.7|209852.6|209702.6|209849.6|209699.6|17
1639041410000|2021-12-09 09:16:50|209851.6|209701.6|209850.2|209700.2|209852.3|209702.3|209847|209697|20
1639041420000|2021-12-09 09:17:00|209850.6|209700.6|209846.7|209696.7|209851.2|209701.2|209843.5|209693.5|25
1639041430000|2021-12-09 09:17:10|209846.9|209696.9|209845.3|209695.3|209848.5|209698.5|209829.5|209679.5|25
1639041440000|2021-12-09 09:17:20|209846.6|209696.6|209845.6|209695.6|209846.6|209696.6|209843.6|209693.6|20
1639041450000|2021-12-09 09:17:30|209846|209696|209847.6|209697.6|209848|209698|209845.3|209695.3|22
1639041460000|2021-12-09 09:17:40|209847.8|209697.8|209850.3|209700.3|209850.6|209700.6|209846.3|209696.3|16
1639041470000|2021-12-09 09:17:50|209850.4|209700.4|209843.2|209693.2|209850.4|209700.4|209842.1|209692.1|19
1639041480000|2021-12-09 09:18:00|209843.3|209693.3|209842.6|209692.6|209844.4|209694.4|209841.5|209691.5|22
1639041490000|2021-12-09 09:18:10|209842.3|209692.3|209766.6|209616.6|209843.1|209693.1|209761.1|209611.1|20
1639041500000|2021-12-09 09:18:20|209742.2|209592.2|209745.2|209595.2|209747.6|209597.6|209716.2|209566.2|27
1639041510000|2021-12-09 09:18:30|209745.7|209595.7|209747.2|209597.2|209748.8|209598.8|209743.3|209593.3|12
1639041520000|2021-12-09 09:18:40|209744.9|209594.9|209746.2|209596.2|209747.8|209597.8|209744.9|209594.9|13
1639041530000|2021-12-09 09:18:50|209745.3|209595.3|209742.7|209592.7|209746.5|209596.5|209741.9|209591.9|17
1639041540000|2021-12-09 09:19:00|209746.1|209596.1|209744.8|209594.8|209746.7|209596.7|209743.2|209593.2|8
1639041550000|2021-12-09 09:19:10|209744.4|209594.4|209755.4|209605.4|209758.1|209608.1|209744.4|209594.4|21
1639041560000|2021-12-09 09:19:20|209753.4|209603.4|209745.2|209595.2|209759.6|209609.6|209743.6|209593.6|21
1639041570000|2021-12-09 09:19:30|209744|209594|209740.8|209590.8|209746.5|209596.5|209729.9|209579.9|19
1639041580000|2021-12-09 09:19:40|209740.5|209590.5|209742.2|209592.2|209742.2|209592.2|209736.4|209586.4|16
1639041590000|2021-12-09 09:19:50|209742.1|209592.1|209727.8|209577.8|209742.1|209592.1|209727.8|209577.8|22
1639041600000|2021-12-09 09:20:00|209728.8|209578.8|209759.3|209609.3|209760.5|209610.5|209728.8|209578.8|25
1639041610000|2021-12-09 09:20:10|209759.2|209609.2|209756|209606|209759.9|209609.9|209751.4|209601.4|22
1639041620000|2021-12-09 09:20:20|209755.6|209605.6|209751.5|209601.5|209760|209610|209747.3|209597.3|20
1639041630000|2021-12-09 09:20:30|209753.1|209603.1|209751.5|209601.5|209753.1|209603.1|209748.7|209598.7|26
1639041640000|2021-12-09 09:20:40|209751.2|209601.2|209749|209599|209757.8|209607.8|209748.6|209598.6|25
1639041650000|2021-12-09 09:20:50|209750.2|209600.2|209759|209609|209759|209609|209749.1|209599.1|30
1639041660000|2021-12-09 09:21:00|209756|209606|209761.2|209611.2|209762.6|209612.6|209755.4|209605.4|26
1639041670000|2021-12-09 09:21:10|209762.1|209612.1|209760.3|209610.3|209762.5|209612.5|209759.9|209609.9|19
1639041680000|2021-12-09 09:21:20|209759|209609|209760|209610|209762.2|209612.2|209757.6|209607.6|13
1639041690000|2021-12-09 09:21:30|209764.4|209614.4|209761.4|209611.4|209764.4|209614.4|209760.5|209610.5|9
1639041700000|2021-12-09 09:21:40|209761.6|209611.6|209762.9|209612.9|209763.9|209613.9|209756.9|209606.9|28
1639041710000|2021-12-09 09:21:50|209763.2|209613.2|209805.9|209655.9|209811.9|209661.9|209759.8|209609.8|26
1639041720000|2021-12-09 09:22:00|209804.6|209654.6|209805|209655|209805.7|209655.7|209804.3|209654.3|15
1639041730000|2021-12-09 09:22:10|209804.7|209654.7|209839.1|209689.1|209844.9|209694.9|209803.7|209653.7|24
1639041740000|2021-12-09 09:22:20|209839.6|209689.6|209815.6|209665.6|209843.2|209693.2|209815.6|209665.6|25
1639041750000|2021-12-09 09:22:30|209815.1|209665.1|209823.1|209673.1|209823.1|209673.1|209815.1|209665.1|11
1639041760000|2021-12-09 09:22:40|209821.5|209671.5|209842|209692|209842|209692|209814.4|209664.4|17
1639041770000|2021-12-09 09:22:50|209840.9|209690.9|209843.2|209693.2|209845.1|209695.1|209839.2|209689.2|18
1639041780000|2021-12-09 09:23:00|209838.9|209688.9|209840.2|209690.2|209843|209693|209837.4|209687.4|22
1639041790000|2021-12-09 09:23:10|209840|209690|209851.1|209701.1|209865.9|209715.9|209839.7|209689.7|18
1639041800000|2021-12-09 09:23:20|209849.1|209699.1|209892|209742|209892.7|209742.7|209842.1|209692.1|35
1639041810000|2021-12-09 09:23:30|209889.5|209739.5|209897|209747|209897|209747|209885.4|209735.4|24
1639041820000|2021-12-09 09:23:40|209894|209744|209884.5|209734.5|209894|209744|209884.3|209734.3|18
1639041830000|2021-12-09 09:23:50|209885.3|209735.3|209884.9|209734.9|209886.2|209736.2|209884.3|209734.3|16
1639041840000|2021-12-09 09:24:00|209884.6|209734.6|209890|209740|209893.5|209743.5|209884.6|209734.6|16
1639041850000|2021-12-09 09:24:10|209886.5|209736.5|209890.4|209740.4|209890.6|209740.6|209886.5|209736.5|20
1639041860000|2021-12-09 09:24:20|209889.7|209739.7|209892.2|209742.2|209892.4|209742.4|209888.7|209738.7|16
1639041870000|2021-12-09 09:24:30|209891.1|209741.1|209886.9|209736.9|209891.1|209741.1|209886.3|209736.3|16
1639041880000|2021-12-09 09:24:40|209887.2|209737.2|209887.7|209737.7|209889.3|209739.3|209885.8|209735.8|16
1639041890000|2021-12-09 09:24:50|209889.1|209739.1|209890.4|209740.4|209890.4|209740.4|209886.3|209736.3|20
1639041900000|2021-12-09 09:25:00|209889.6|209739.6|209885.2|209735.2|209889.6|209739.6|209884.3|209734.3|15
1639041910000|2021-12-09 09:25:10|209885.1|209735.1|209884.5|209734.5|209888.6|209738.6|209881.3|209731.3|28
1639041920000|2021-12-09 09:25:20|209884.2|209734.2|209896.7|209746.7|209896.7|209746.7|209884.2|209734.2|21
1639041930000|2021-12-09 09:25:30|209889.9|209739.9|209888|209738|209890.2|209740.2|209887.8|209737.8|12
1639041940000|2021-12-09 09:25:40|209888.5|209738.5|209892|209742|209894.9|209744.9|209888.5|209738.5|10
1639041950000|2021-12-09 09:25:50|209891.1|209741.1|209885.5|209735.5|209891.1|209741.1|209883.7|209733.7|14
1639041960000|2021-12-09 09:26:00|209885.7|209735.7|209891.1|209741.1|209891.1|209741.1|209883.8|209733.8|17
1639041970000|2021-12-09 09:26:10|209892.1|209742.1|209887.1|209737.1|209892.1|209742.1|209886.7|209736.7|17
1639041980000|2021-12-09 09:26:20|209887.3|209737.3|209886.1|209736.1|209887.3|209737.3|209885.9|209735.9|10
1639041990000|2021-12-09 09:26:30|209886.6|209736.6|209885.3|209735.3|209886.9|209736.9|209883.7|209733.7|15
1639042000000|2021-12-09 09:26:40|209885.7|209735.7|209885.3|209735.3|209889.9|209739.9|209884.8|209734.8|15
1639042010000|2021-12-09 09:26:50|209886.1|209736.1|209882.9|209732.9|209886.1|209736.1|209882.3|209732.3|17
1639042020000|2021-12-09 09:27:00|209883.1|209733.1|209885.5|209735.5|209886.6|209736.6|209882.6|209732.6|21
1639042030000|2021-12-09 09:27:10|209885.2|209735.2|209885.5|209735.5|209886.3|209736.3|209883.1|209733.1|13
1639042040000|2021-12-09 09:27:20|209888.2|209738.2|209895.6|209745.6|209907|209757|209888.2|209738.2|23
1639042050000|2021-12-09 09:27:30|209895.8|209745.8|209889.2|209739.2|209896.2|209746.2|209889.2|209739.2|18
1639042060000|2021-12-09 09:27:40|209891.2|209741.2|209897.1|209747.1|209897.1|209747.1|209888.4|209738.4|20
1639042070000|2021-12-09 09:27:50|209894.1|209744.1|209895.4|209745.4|209900.6|209750.6|209893.5|209743.5|21
1639042080000|2021-12-09 09:28:00|209895.1|209745.1|209898.6|209748.6|209899.9|209749.9|209895.1|209745.1|15
1639042090000|2021-12-09 09:28:10|209898.4|209748.4|209901.8|209751.8|209902.3|209752.3|209897.8|209747.8|11
1639042100000|2021-12-09 09:28:20|209902.8|209752.8|209900.1|209750.1|209902.8|209752.8|209900.1|209750.1|13
1639042110000|2021-12-09 09:28:30|209900.3|209750.3|209903.2|209753.2|209904|209754|209899.6|209749.6|5
1639042120000|2021-12-09 09:28:40|209901.3|209751.3|209899.6|209749.6|209901.3|209751.3|209899.6|209749.6|7
1639042130000|2021-12-09 09:28:50|209898.5|209748.5|209900.6|209750.6|209908.7|209758.7|209896.9|209746.9|14
1639042140000|2021-12-09 09:29:00|209899.5|209749.5|209898.5|209748.5|209902.8|209752.8|209898|209748|10
1639042150000|2021-12-09 09:29:10|209898.1|209748.1|209903|209753|209904.3|209754.3|209898.1|209748.1|8
1639042160000|2021-12-09 09:29:20|209901.6|209751.6|209902.8|209752.8|209904.3|209754.3|209899.9|209749.9|9
1639042170000|2021-12-09 09:29:30|209904.1|209754.1|209892.2|209742.2|209904.1|209754.1|209889.8|209739.8|12
1639042180000|2021-12-09 09:29:40|209891.9|209741.9|209891.2|209741.2|209892.5|209742.5|209890.8|209740.8|6
1639042190000|2021-12-09 09:29:50|209891|209741|209899.8|209749.8|209902.3|209752.3|209890.9|209740.9|6
1639042200000|2021-12-09 09:30:00|209901|209751|209894.8|209744.8|209901|209751|209891.7|209741.7|13
1639042210000|2021-12-09 09:30:10|209894|209744|209894.4|209744.4|209896.1|209746.1|209894|209744|9
1639042220000|2021-12-09 09:30:20|209894.9|209744.9|209893.7|209743.7|209896.7|209746.7|209892.3|209742.3|11
1639042230000|2021-12-09 09:30:30|209892.9|209742.9|209894|209744|209894.5|209744.5|209892.8|209742.8|12
1639042240000|2021-12-09 09:30:40|209893.9|209743.9|209900.2|209750.2|209900.2|209750.2|209893.4|209743.4|10
1639042250000|2021-12-09 09:30:50|209903.7|209753.7|209899.5|209749.5|209903.7|209753.7|209899.5|209749.5|17
1639042260000|2021-12-09 09:31:00|209898.5|209748.5|209895.4|209745.4|209900.3|209790.9|209840.9|209743.2|18
1639042270000|2021-12-09 09:31:10|209894.1|209744.1|209896.8|209746.8|209907.8|209757.8|209894.1|209744.1|21
1639042280000|2021-12-09 09:31:20|209896.4|209746.4|209895.8|209745.8|209898|209748|209894.1|209744.1|18
1639042290000|2021-12-09 09:31:30|209896.1|209746.1|209894.3|209744.3|209896.1|209746.1|209894.1|209744.1|12
1639042300000|2021-12-09 09:31:40|209894.6|209744.6|209894.3|209744.3|209896.7|209746.7|209892.7|209742.7|15
1639042310000|2021-12-09 09:31:50|209893.9|209743.9|209910.4|209760.4|209916.7|209766.7|209893.9|209743.9|20
1639042320000|2021-12-09 09:32:00|209907.3|209757.3|209904.7|209754.7|209913.6|209763.6|209904.7|209754.7|16
1639042330000|2021-12-09 09:32:10|209904.4|209754.4|209903.3|209753.3|209908.1|209758.1|209899.6|209749.6|24
1639042340000|2021-12-09 09:32:20|209903.8|209753.8|209900.3|209750.3|209905|209755|209899.4|209749.4|23
1639042350000|2021-12-09 09:32:30|209900.7|209750.7|209855.5|209705.5|209901.4|209751.4|209855.5|209705.5|20
1639042360000|2021-12-09 09:32:40|209856.1|209706.1|209798.8|209648.8|209857.1|209707.1|209798.8|209648.8|28
1639042370000|2021-12-09 09:32:50|209798.2|209648.2|209756.5|209606.5|209812.5|209662.5|209756.3|209606.3|24
1639042380000|2021-12-09 09:33:00|209762.9|209612.9|209761.9|209611.9|209763.8|209613.8|209757.9|209607.9|14
1639042390000|2021-12-09 09:33:10|209763.1|209613.1|209753.2|209603.2|209763.1|209613.1|209753.2|209603.2|16
1639042400000|2021-12-09 09:33:20|209753|209603|209755.2|209605.2|209765.6|209615.6|209745.9|209595.9|26
1639042410000|2021-12-09 09:33:30|209757.3|209607.3|209764.3|209614.3|209767|209617|209754.4|209604.4|13
1639042420000|2021-12-09 09:33:40|209763.8|209613.8|209759.9|209609.9|209763.8|209613.8|209759.1|209609.1|17
1639042430000|2021-12-09 09:33:50|209759.3|209609.3|209753.7|209603.7|209762.5|209612.5|209753.7|209603.7|21
1639042440000|2021-12-09 09:34:00|209754|209604|209729.5|209579.5|209754|209604|209726.8|209576.8|27
1639042450000|2021-12-09 09:34:10|209729.3|209579.3|209734.2|209584.2|209735.3|209585.3|209728.7|209578.7|15
1639042460000|2021-12-09 09:34:20|209733|209583|209731.9|209581.9|209735.8|209585.8|209730.9|209580.9|12
1639042470000|2021-12-09 09:34:30|209731.7|209581.7|209732.5|209582.5|209735.8|209585.8|209731|209581|10
1639042480000|2021-12-09 09:34:40|209732.4|209582.4|209729.8|209579.8|209732.7|209582.7|209729.3|209579.3|13
1639042490000|2021-12-09 09:34:50|209730.4|209580.4|209733.2|209583.2|209733.2|209583.2|209729.2|209579.2|11
1639042500000|2021-12-09 09:35:00|209732.9|209582.9|209722.1|209572.1|209732.9|209582.9|209720|209570|18
1639042510000|2021-12-09 09:35:10|209722.7|209572.7|209726.1|209576.1|209726.3|209576.3|209721.8|209571.8|10
1639042520000|2021-12-09 09:35:20|209734.3|209584.3|209733.7|209583.7|209735.6|209585.6|209724.5|209574.5|25
1639042530000|2021-12-09 09:35:30|209733.2|209583.2|209726.1|209576.1|209734.7|209584.7|209722.3|209572.3|18
1639042540000|2021-12-09 09:35:40|209730.7|209580.7|209729|209579|209731.2|209581.2|209727.8|209577.8|17
1639042550000|2021-12-09 09:35:50|209730.9|209580.9|209729.4|209579.4|209731.8|209581.8|209729.4|209579.4|23
1639042560000|2021-12-09 09:36:00|209729.3|209579.3|209724.6|209574.6|209729.7|209579.7|209724.6|209574.6|15
1639042570000|2021-12-09 09:36:10|209724.2|209574.2|209718.5|209568.5|209726.1|209576.1|209716.6|209566.6|23
1639042580000|2021-12-09 09:36:20|209718.9|209568.9|209717.8|209567.8|209719.1|209569.1|209717.3|209567.3|7
1639042590000|2021-12-09 09:36:30|209716.7|209566.7|209718.2|209568.2|209718.2|209568.2|209716.7|209566.7|10
1639042600000|2021-12-09 09:36:40|209718.6|209568.6|209717.2|209567.2|209720.3|209570.3|209716.2|209566.2|8
1639042610000|2021-12-09 09:36:50|209717.4|209567.4|209719.7|209569.7|209719.7|209569.7|209717.4|209567.4|6
1639042620000|2021-12-09 09:37:00|209719.8|209569.8|209663.2|209613.2|209719.8|209614.4|209662.1|209560.5|9
1639042630000|2021-12-09 09:37:10|209663.7|209613.7|209716.4|209566.4|209718.1|209617.8|209663.7|209563.8|12
1639042640000|2021-12-09 09:37:20|209662.1|209612.1|209717.4|209567.4|209717.9|209612.1|209662.1|209565.3|13
1639042650000|2021-12-09 09:37:30|209714.8|209564.8|209716.6|209566.6|209717.4|209567.4|209714.8|209564.8|16
1639042660000|2021-12-09 09:37:40|209716.8|209566.8|209722.6|209572.6|209722.7|209572.7|209716.7|209566.7|10
1639042670000|2021-12-09 09:37:50|209721.2|209571.2|209725.8|209575.8|209726.9|209576.9|209721.2|209571.2|11
1639042680000|2021-12-09 09:38:00|209725.5|209575.5|209725.2|209575.2|209725.5|209575.5|209725|209575|4
1639042690000|2021-12-09 09:38:10|209722.6|209572.6|209734.4|209584.4|209738|209588|209719.6|209569.6|19
1639042700000|2021-12-09 09:38:20|209737.9|209587.9|209729.4|209579.4|209737.9|209587.9|209728.1|209578.1|17
1639042710000|2021-12-09 09:38:30|209728.8|209578.8|209730|209580|209734.7|209584.7|209727.1|209577.1|21
1639042720000|2021-12-09 09:38:40|209729.6|209579.6|209728.9|209578.9|209730.8|209580.8|209723.5|209573.5|14
1639042730000|2021-12-09 09:38:50|209728.7|209578.7|209731.5|209581.5|209733.9|209583.9|209728.7|209578.7|16
1639042740000|2021-12-09 09:39:00|209730.6|209580.6|209734.3|209584.3|209734.5|209584.5|209730.6|209580.6|8
1639042750000|2021-12-09 09:39:10|209734.2|209584.2|209730.3|209580.3|209734.2|209584.2|209728.7|209578.7|6
1639042760000|2021-12-09 09:39:20|209730.1|209580.1|209731.9|209581.9|209733|209583|209728.1|209578.1|11
1639042770000|2021-12-09 09:39:30|209732.6|209582.6|209732.5|209582.5|209733.1|209583.1|209731.7|209581.7|7
1639042780000|2021-12-09 09:39:40|209732.8|209582.8|209732.2|209582.2|209734.7|209584.7|209724.7|209574.7|10
1639042790000|2021-12-09 09:39:50|209732.4|209582.4|209747.8|209597.8|209752.6|209602.6|209732|209582|17
1639042800000|2021-12-09 09:40:00|209749.8|209599.8|209752|209602|209755.8|209605.8|209749.8|209599.8|19
1639042810000|2021-12-09 09:40:10|209752.9|209602.9|209747.8|209597.8|209753.8|209603.8|209746.7|209596.7|17
1639042820000|2021-12-09 09:40:20|209747.9|209597.9|209746.3|209596.3|209748.9|209598.9|209746.3|209596.3|9
1639042830000|2021-12-09 09:40:30|209746.7|209596.7|209745.4|209595.4|209747.1|209597.1|209745|209595|13
1639042840000|2021-12-09 09:40:40|209746.3|209596.3|209746.6|209596.6|209746.6|209596.6|209743.3|209593.3|10
1639042850000|2021-12-09 09:40:50|209746.7|209596.7|209684.4|209534.4|209749.1|209599.1|209683.6|209533.6|20
1639042860000|2021-12-09 09:41:00|209688|209538|209718.9|209568.9|209724.7|209574.7|209687.3|209537.3|25
1639042870000|2021-12-09 09:41:10|209716.9|209566.9|209716.4|209566.4|209717.8|209567.8|209712.4|209562.4|14
1639042880000|2021-12-09 09:41:20|209715.3|209565.3|209717.1|209567.1|209721.3|209571.3|209715.3|209565.3|13
1639042890000|2021-12-09 09:41:30|209716.3|209566.3|209713.6|209563.6|209716.9|209566.9|209713|209563|17
1639042900000|2021-12-09 09:41:40|209713.8|209563.8|209713|209563|209713.9|209563.9|209712.9|209562.9|5
1639042910000|2021-12-09 09:41:50|209712.9|209562.9|209771.6|209621.6|209774.9|209624.9|209712.2|209562.2|20
1639042920000|2021-12-09 09:42:00|209771.8|209621.8|209757.8|209607.8|209774.5|209624.5|209757.8|209607.8|21
1639042930000|2021-12-09 09:42:10|209756.1|209606.1|209751.1|209601.1|209760.1|209610.1|209747.2|209597.2|23
1639042940000|2021-12-09 09:42:20|209751.8|209601.8|209725.5|209575.5|209752|209602|209724.6|209574.6|21
1639042950000|2021-12-09 09:42:30|209727.2|209577.2|209728.9|209578.9|209731.9|209581.9|209727.2|209577.2|8
1639042960000|2021-12-09 09:42:40|209729|209579|209726.1|209576.1|209729|209579|209726.1|209576.1|8
1639042970000|2021-12-09 09:42:50|209726.7|209576.7|209719.7|209569.7|209726.7|209576.7|209718.3|209568.3|22
1639042980000|2021-12-09 09:43:00|209720.4|209570.4|209715.2|209565.2|209730.7|209580.7|209713.2|209563.2|18
1639042990000|2021-12-09 09:43:10|209719.7|209569.7|209723.7|209573.7|209726|209576|209714.2|209564.2|26
1639043000000|2021-12-09 09:43:20|209722.8|209572.8|209731|209581|209733.5|209583.5|209722.8|209572.8|19
1639043010000|2021-12-09 09:43:30|209732.5|209582.5|209735.1|209585.1|209737.1|209587.1|209729.9|209579.9|13
1639043020000|2021-12-09 09:43:40|209734.5|209584.5|209731.7|209581.7|209742.1|209592.1|209729.4|209579.4|18
1639043030000|2021-12-09 09:43:50|209731.5|209581.5|209728.1|209578.1|209732.6|209582.6|209728.1|209578.1|6
1639043040000|2021-12-09 09:44:00|209727.5|209577.5|209723.7|209573.7|209727.9|209577.9|209722.5|209572.5|9
1639043050000|2021-12-09 09:44:10|209724.5|209574.5|209727.9|209577.9|209732.6|209582.6|209716.9|209566.9|19
1639043060000|2021-12-09 09:44:20|209727.6|209577.6|209727.4|209577.4|209729.9|209579.9|209723.4|209573.4|16
1639043070000|2021-12-09 09:44:30|209728.2|209578.2|209722|209572|209728.2|209578.2|209721|209571|15
1639043080000|2021-12-09 09:44:40|209721.7|209571.7|209723.5|209573.5|209726.8|209576.8|209721.7|209571.7|14
1639043090000|2021-12-09 09:44:50|209727|209577|209727.5|209577.5|209728.1|209578.1|209721.3|209571.3|15
1639043100000|2021-12-09 09:45:00|209726.9|209576.9|209746.2|209596.2|209748.7|209598.7|209718.1|209568.1|21
1639043110000|2021-12-09 09:45:10|209749.5|209599.5|209742.5|209592.5|209749.5|209599.5|209739.8|209589.8|16
1639043120000|2021-12-09 09:45:20|209742.7|209592.7|209746.8|209596.8|209747.7|209597.7|209741.4|209591.4|19
1639043130000|2021-12-09 09:45:30|209746.9|209596.9|209749.8|209599.8|209749.8|209599.8|209746.2|209596.2|8
1639043140000|2021-12-09 09:45:40|209748.2|209598.2|209745.9|209595.9|209749.6|209599.6|209740.3|209590.3|15
1639043150000|2021-12-09 09:45:50|209747.2|209597.2|209749|209599|209752.3|209602.3|209746.9|209596.9|17
1639043160000|2021-12-09 09:46:00|209749.5|209599.5|209744.4|209594.4|209749.5|209599.5|209739.4|209589.4|13
1639043170000|2021-12-09 09:46:10|209744.2|209594.2|209720|209570|209748.6|209598.6|209720|209570|14
1639043180000|2021-12-09 09:46:20|209721.2|209571.2|209718.5|209568.5|209724.4|209574.4|209715.1|209565.1|22
1639043190000|2021-12-09 09:46:30|209718.6|209568.6|209705.6|209555.6|209720.5|209570.5|209705.6|209555.6|13
1639043200000|2021-12-09 09:46:40|209705.3|209555.3|209701.8|209551.8|209706.9|209556.9|209701.8|209551.8|26
1639043210000|2021-12-09 09:46:50|209701.5|209551.5|209704.3|209554.3|209704.3|209554.3|209701.3|209551.3|19
1639043220000|2021-12-09 09:47:00|209704.2|209554.2|209704.2|209554.2|209705.1|209555.1|209702.9|209552.9|21
1639043230000|2021-12-09 09:47:10|209704.4|209554.4|209707.4|209557.4|209713.2|209563.2|209704.4|209554.4|27
1639043240000|2021-12-09 09:47:20|209708|209558|209707.6|209557.6|209711.4|209561.4|209705.8|209555.8|23
1639043250000|2021-12-09 09:47:30|209707.8|209557.8|209713.1|209563.1|209713.2|209563.2|209706.4|209556.4|21
1639043260000|2021-12-09 09:47:40|209709.9|209559.9|209713.9|209563.9|209714.7|209564.7|209709.9|209559.9|18
1639043270000|2021-12-09 09:47:50|209714.1|209564.1|209719.8|209569.8|209720.3|209570.3|209714.1|209564.1|17
1639043280000|2021-12-09 09:48:00|209721.6|209571.6|209714.3|209564.3|209722.9|209572.9|209713.8|209563.8|17
1639043290000|2021-12-09 09:48:10|209715.4|209565.4|209718.6|209568.6|209720.6|209570.6|209715.4|209565.4|15
1639043300000|2021-12-09 09:48:20|209718.4|209568.4|209720.3|209570.3|209720.7|209570.7|209716.9|209566.9|19
1639043310000|2021-12-09 09:48:30|209719.4|209569.4|209711.5|209561.5|209720.5|209570.5|209711.5|209561.5|16
1639043320000|2021-12-09 09:48:40|209713.9|209563.9|209715.6|209565.6|209716.6|209566.6|209713.2|209563.2|17
1639043330000|2021-12-09 09:48:50|209715.3|209565.3|209712.3|209562.3|209716.9|209566.9|209712.3|209562.3|21
1639043340000|2021-12-09 09:49:00|209716.4|209566.4|209717.5|209567.5|209718.8|209568.8|209716.4|209566.4|10
1639043350000|2021-12-09 09:49:10|209717.2|209567.2|209715.5|209565.5|209719.9|209569.9|209715.5|209565.5|8
1639043360000|2021-12-09 09:49:20|209715.3|209565.3|209714.8|209564.8|209717.7|209567.7|209714.5|209564.5|18
1639043370000|2021-12-09 09:49:30|209715|209565|209711.4|209561.4|209717.2|209567.2|209711.4|209561.4|17
1639043380000|2021-12-09 09:49:40|209713.3|209563.3|209713.8|209563.8|209715.8|209565.8|209713.1|209563.1|13
1639043390000|2021-12-09 09:49:50|209713.4|209563.4|209713.2|209563.2|209713.5|209563.5|209712.5|209562.5|8
1639043400000|2021-12-09 09:50:00|209715.8|209565.8|209709|209559|209716.7|209566.7|209709|209559|23
1639043410000|2021-12-09 09:50:10|209710.7|209560.7|209714|209564|209714|209564|209709.2|209559.2|17
1639043420000|2021-12-09 09:50:20|209714.3|209564.3|209713.9|209563.9|209715.6|209565.6|209713.7|209563.7|15
1639043430000|2021-12-09 09:50:30|209714.1|209564.1|209708.8|209558.8|209714.5|209564.5|209708.8|209558.8|9
1639043440000|2021-12-09 09:50:40|209709|209559|209716.9|209566.9|209718.3|209568.3|209707.7|209557.7|17
1639043450000|2021-12-09 09:50:50|209715.5|209565.5|209713.8|209563.8|209718.4|209568.4|209713.8|209563.8|17
1639043460000|2021-12-09 09:51:00|209713.2|209563.2|209711.6|209561.6|209714.2|209564.2|209711.6|209561.6|11
1639043470000|2021-12-09 09:51:10|209711.9|209561.9|209717.4|209567.4|209721.1|209571.1|209711.9|209561.9|17
1639043480000|2021-12-09 09:51:20|209713.7|209563.7|209718.2|209568.2|209720.9|209570.9|209713.7|209563.7|20
1639043490000|2021-12-09 09:51:30|209717.6|209567.6|209714.6|209564.6|209719.5|209569.5|209714|209564|16
1639043500000|2021-12-09 09:51:40|209713.2|209563.2|209759.6|209609.6|209774.1|209624.1|209713.2|209563.2|29
1639043510000|2021-12-09 09:51:50|209759|209609|209731.5|209581.5|209762.3|209612.3|209727.9|209577.9|27
1639043520000|2021-12-09 09:52:00|209721.7|209571.7|209722.7|209572.7|209731.5|209581.5|209721.7|209571.7|27
1639043530000|2021-12-09 09:52:10|209724.8|209574.8|209729.9|209579.9|209733.1|209583.1|209724.8|209574.8|15
1639043540000|2021-12-09 09:52:20|209731.2|209581.2|209729.2|209579.2|209735|209585|209729.1|209579.1|17
1639043550000|2021-12-09 09:52:30|209728.7|209578.7|209726.9|209576.9|209729.4|209579.4|209723.1|209573.1|26
1639043560000|2021-12-09 09:52:40|209726.7|209576.7|209720.5|209570.5|209728.2|209578.2|209720.5|209570.5|23
1639043570000|2021-12-09 09:52:50|209719.9|209569.9|209719.3|209569.3|209725.3|209575.3|209719.1|209569.1|23
1639043580000|2021-12-09 09:53:00|209719.2|209569.2|209717.2|209567.2|209720.6|209570.6|209717.2|209567.2|17
1639043590000|2021-12-09 09:53:10|209717.3|209567.3|209725.5|209575.5|209734.6|209584.6|209717|209567|20
1639043600000|2021-12-09 09:53:20|209723.7|209573.7|209722.3|209572.3|209726.6|209576.6|209721.9|209571.9|17
1639043610000|2021-12-09 09:53:30|209721.9|209571.9|209724.9|209574.9|209729.2|209579.2|209721.6|209571.6|18
1639043620000|2021-12-09 09:53:40|209724.7|209574.7|209723.2|209573.2|209724.7|209574.7|209719|209569|14
1639043630000|2021-12-09 09:53:50|209727.7|209577.7|209724.4|209574.4|209729.6|209579.6|209724.2|209574.2|19
1639043640000|2021-12-09 09:54:00|209724.9|209574.9|209725|209575|209729.3|209579.3|209724.9|209574.9|18
1639043650000|2021-12-09 09:54:10|209725.5|209575.5|209720.9|209570.9|209725.8|209575.8|209719.8|209569.8|11
1639043660000|2021-12-09 09:54:20|209719.8|209569.8|209727|209577|209738.1|209588.1|209719.8|209569.8|21
1639043670000|2021-12-09 09:54:30|209726.7|209576.7|209722.7|209572.7|209730.8|209580.8|209722.5|209572.5|21
1639043680000|2021-12-09 09:54:40|209722.9|209572.9|209720|209570|209722.9|209572.9|209719.6|209569.6|17
1639043690000|2021-12-09 09:54:50|209719.7|209569.7|209723.4|209573.4|209726.6|209576.6|209719.7|209569.7|23
1639043700000|2021-12-09 09:55:00|209725.5|209575.5|209724.2|209574.2|209728.5|209578.5|209723.5|209573.5|20
1639043710000|2021-12-09 09:55:10|209725.8|209575.8|209723.6|209573.6|209725.8|209575.8|209723.2|209573.2|16
1639043720000|2021-12-09 09:55:20|209724.7|209574.7|209725.4|209575.4|209728.4|209578.4|209722.9|209572.9|16
1639043730000|2021-12-09 09:55:30|209725|209575|209723.9|209573.9|209727.1|209577.1|209723.5|209573.5|14
1639043740000|2021-12-09 09:55:40|209723.6|209573.6|209718.2|209568.2|209723.6|209573.6|209715.3|209565.3|24
1639043750000|2021-12-09 09:55:50|209717.5|209567.5|209717|209567|209718.4|209568.4|209716.4|209566.4|11
1639043760000|2021-12-09 09:56:00|209716.7|209566.7|209708.1|209558.1|209720.9|209570.9|209707.9|209557.9|16
1639043770000|2021-12-09 09:56:10|209709|209559|209697.3|209547.3|209714.5|209564.5|209697.2|209547.2|18
1639043780000|2021-12-09 09:56:20|209701.6|209551.6|209723.8|209573.8|209723.8|209573.8|209700.3|209550.3|24
1639043790000|2021-12-09 09:56:30|209723.6|209573.6|209722.1|209572.1|209724.2|209574.2|209721.6|209571.6|18
1639043800000|2021-12-09 09:56:40|209730.9|209580.9|209771.6|209621.6|209774|209669.5|209691.6|209580.9|29
1639043810000|2021-12-09 09:56:50|209770|209620|209769.2|209619.2|209770|209620|209767.3|209617.3|16
1639043820000|2021-12-09 09:57:00|209768.9|209618.9|209766.1|209616.1|209775|209625|209766.1|209616.1|17
1639043830000|2021-12-09 09:57:10|209766.7|209616.7|209766.9|209616.9|209771|209621|209766.4|209616.4|13
1639043840000|2021-12-09 09:57:20|209766.6|209616.6|209770.8|209620.8|209776.8|209626.8|209766.2|209616.2|28
1639043850000|2021-12-09 09:57:30|209770.7|209620.7|209763.4|209613.4|209771.7|209621.7|209763.4|209613.4|13
1639043860000|2021-12-09 09:57:40|209764|209614|209768.6|209618.6|209768.6|209618.6|209761.3|209611.3|26
1639043870000|2021-12-09 09:57:50|209764.2|209614.2|209768.1|209618.1|209772.8|209622.8|209763.4|209613.4|18
1639043880000|2021-12-09 09:58:00|209769.7|209619.7|209770.2|209620.2|209772.2|209622.2|209764.6|209614.6|10
1639043890000|2021-12-09 09:58:10|209769.4|209619.4|209768.8|209618.8|209769.4|209619.4|209763.7|209613.7|15
1639043900000|2021-12-09 09:58:20|209768.6|209618.6|209763.3|209613.3|209771.1|209621.1|209761.8|209611.8|22
1639043910000|2021-12-09 09:58:30|209764.4|209614.4|209762.4|209612.4|209767.5|209617.5|209762|209612|24
1639043920000|2021-12-09 09:58:40|209761.4|209611.4|209771.2|209621.2|209772.6|209622.6|209760.5|209610.5|18
1639043930000|2021-12-09 09:58:50|209769.7|209619.7|209802.9|209652.9|209813.7|209663.7|209769.7|209619.7|25
1639043940000|2021-12-09 09:59:00|209803.4|209653.4|209805.2|209655.2|209811.5|209661.5|209802.6|209652.6|16
1639043950000|2021-12-09 09:59:10|209802.3|209652.3|209804.4|209654.4|209804.5|209654.5|209799.8|209649.8|18
1639043960000|2021-12-09 09:59:20|209805.4|209655.4|209804.8|209654.8|209807.8|209657.8|209804.3|209654.3|19
1639043970000|2021-12-09 09:59:30|209809.5|209659.5|209805.9|209655.9|209809.5|209659.5|209805.7|209655.7|5
1639043980000|2021-12-09 09:59:40|209813.3|209663.3|209805.4|209655.4|209820.1|209670.1|209804.9|209654.9|35
1639043990000|2021-12-09 09:59:50|209805.1|209655.1|209809.8|209659.8|209813.3|209663.3|209802.3|209652.3|24
1639044000000|2021-12-09 10:00:00|209808.8|209658.8|209822.6|209672.6|209828.8|209678.8|209808.7|209658.7|24
1639044010000|2021-12-09 10:00:10|209822.3|209672.3|209847.8|209697.8|209856.5|209706.5|209821.9|209671.9|23
1639044020000|2021-12-09 10:00:20|209848.5|209698.5|209853.3|209703.3|209859.2|209709.2|209848.5|209698.5|19
1639044030000|2021-12-09 10:00:30|209853.6|209703.6|209829.3|209679.3|209856.4|209706.4|209821.4|209671.4|23
1639044040000|2021-12-09 10:00:40|209827.8|209677.8|209825.6|209675.6|209849.5|209699.5|209821.6|209671.6|21
1639044050000|2021-12-09 10:00:50|209825.1|209675.1|209826.2|209676.2|209826.4|209676.4|209824.5|209674.5|15
1639044060000|2021-12-09 10:01:00|209826.3|209676.3|209824.8|209674.8|209826.9|209676.9|209814.7|209664.7|23
1639044070000|2021-12-09 10:01:10|209824.2|209674.2|209821.8|209671.8|209827.8|209677.8|209817.7|209667.7|14
1639044080000|2021-12-09 10:01:20|209822.6|209672.6|209815.9|209665.9|209824.3|209674.3|209814|209664|29
1639044090000|2021-12-09 10:01:30|209817.8|209667.8|209820.9|209670.9|209834.3|209684.3|209817.8|209667.8|24
1639044100000|2021-12-09 10:01:40|209820.3|209670.3|209834.6|209684.6|209852.3|209702.3|209818.6|209668.6|21
1639044110000|2021-12-09 10:01:50|209839.6|209689.6|209839.8|209689.8|209840.1|209690.1|209836.2|209686.2|15
1639044120000|2021-12-09 10:02:00|209839.9|209689.9|209842.1|209692.1|209842.1|209692.1|209839.1|209689.1|17
1639044130000|2021-12-09 10:02:10|209843.5|209693.5|209839.6|209689.6|209843.9|209693.9|209836.9|209686.9|13
1639044140000|2021-12-09 10:02:20|209839.2|209689.2|209841.1|209691.1|209841.6|209691.6|209837.4|209687.4|16
1639044150000|2021-12-09 10:02:30|209844.3|209694.3|209841.5|209691.5|209845.9|209695.9|209841.3|209691.3|13
1639044160000|2021-12-09 10:02:40|209841.3|209691.3|209849.7|209699.7|209849.7|209699.7|209841.3|209691.3|20
1639044170000|2021-12-09 10:02:50|209850.7|209700.7|209849.1|209699.1|209850.7|209700.7|209847.3|209697.3|9
1639044180000|2021-12-09 10:03:00|209848.9|209698.9|209848.3|209698.3|209850.1|209700.1|209846.2|209696.2|18
1639044190000|2021-12-09 10:03:10|209851.9|209701.9|209845.9|209695.9|209851.9|209701.9|209845.9|209695.9|10
1639044200000|2021-12-09 10:03:20|209846.7|209696.7|209864.5|209714.5|209872.2|209722.2|209846.7|209696.7|15
1639044210000|2021-12-09 10:03:30|209862.7|209712.7|209879.4|209729.4|209884.2|209734.2|209861.4|209711.4|26
1639044220000|2021-12-09 10:03:40|209879.3|209729.3|209893.3|209743.3|209896.5|209746.5|209878|209728|32
1639044230000|2021-12-09 10:03:50|209890.5|209740.5|209848.1|209698.1|209891|209741|209848|209698|26
1639044240000|2021-12-09 10:04:00|209851.6|209701.6|209793.5|209643.5|209852.5|209702.5|209793.5|209643.5|31
1639044250000|2021-12-09 10:04:10|209794.4|209644.4|209783|209633|209795.9|209645.9|209778.3|209628.3|29
1639044260000|2021-12-09 10:04:20|209781.3|209631.3|209742.8|209592.8|209782.2|209632.2|209742.8|209592.8|25
1639044270000|2021-12-09 10:04:30|209743.1|209593.1|209741.3|209591.3|209747.5|209597.5|209738.9|209588.9|28
1639044280000|2021-12-09 10:04:40|209740.8|209590.8|209741.2|209591.2|209741.5|209591.5|209738.6|209588.6|13
1639044290000|2021-12-09 10:04:50|209741.4|209591.4|209740.4|209590.4|209741.4|209591.4|209739.5|209589.5|12
1639044300000|2021-12-09 10:05:00|209740|209590|209753.9|209603.9|209753.9|209603.9|209737.9|209587.9|22
1639044310000|2021-12-09 10:05:10|209753.6|209603.6|209772.4|209622.4|209772.4|209622.4|209749|209599|24
1639044320000|2021-12-09 10:05:20|209772.2|209622.2|209833.2|209683.2|209837.4|209687.4|209771.4|209621.4|27
1639044330000|2021-12-09 10:05:30|209833.4|209683.4|209831.4|209681.4|209834.6|209684.6|209830.6|209680.6|18
1639044340000|2021-12-09 10:05:40|209831.5|209681.5|209822.5|209672.5|209834|209684|209822.5|209672.5|19
1639044350000|2021-12-09 10:05:50|209820.2|209670.2|209814.7|209664.7|209820.3|209670.3|209814.2|209664.2|13
1639044360000|2021-12-09 10:06:00|209815|209665|209821.4|209671.4|209823|209673|209813.8|209663.8|20
1639044370000|2021-12-09 10:06:10|209821.7|209671.7|209819.1|209669.1|209825.4|209675.4|209818.5|209668.5|15
1639044380000|2021-12-09 10:06:20|209818|209668|209815.4|209665.4|209821.1|209671.1|209813.6|209663.6|17
1639044390000|2021-12-09 10:06:30|209814|209664|209814.9|209664.9|209815.7|209665.7|209814|209664|12
1639044400000|2021-12-09 10:06:40|209815.5|209665.5|209824.6|209674.6|209829.2|209679.2|209815|209665|15
1639044410000|2021-12-09 10:06:50|209823|209673|209832.4|209682.4|209832.4|209682.4|209822.8|209672.8|16
1639044420000|2021-12-09 10:07:00|209831.8|209681.8|209802.7|209652.7|209832.1|209682.1|209802.7|209652.7|15
1639044430000|2021-12-09 10:07:10|209805.5|209655.5|209816.4|209666.4|209820.4|209670.4|209802|209652|30
1639044440000|2021-12-09 10:07:20|209817.9|209667.9|209772.7|209622.7|209817.9|209667.9|209772.7|209622.7|26
1639044450000|2021-12-09 10:07:30|209773.3|209623.3|209809.7|209659.7|209812.7|209662.7|209769.9|209619.9|32
1639044460000|2021-12-09 10:07:40|209809.5|209659.5|209810.8|209660.8|209815.1|209665.1|209809.5|209659.5|16
1639044470000|2021-12-09 10:07:50|209811.2|209661.2|209812.1|209662.1|209812.7|209662.7|209809.4|209659.4|13
1639044480000|2021-12-09 10:08:00|209807.8|209657.8|209809.3|209659.3|209809.4|209659.4|209807.8|209657.8|9
1639044490000|2021-12-09 10:08:10|209809|209659|209830.4|209680.4|209834.1|209684.1|209809|209659|17
1639044500000|2021-12-09 10:08:20|209833.8|209683.8|209831.6|209681.6|209838.4|209688.4|209831.2|209681.2|25
1639044510000|2021-12-09 10:08:30|209833.2|209683.2|209836.5|209686.5|209836.5|209686.5|209825.8|209675.8|24
1639044520000|2021-12-09 10:08:40|209838.6|209688.6|209840|209690|209848.1|209742.8|209791.5|209676.5|21
1639044530000|2021-12-09 10:08:50|209841.5|209691.5|209843.4|209693.4|209852.2|209749.9|209799.6|209691.2|18
1639044540000|2021-12-09 10:09:00|209851.4|209701.4|209844.3|209694.3|209851.4|209701.4|209837.8|209687.8|26
1639044550000|2021-12-09 10:09:10|209844.7|209694.7|209845.2|209695.2|209845.2|209695.2|209840.8|209690.8|12
1639044560000|2021-12-09 10:09:20|209841.4|209691.4|209848.4|209698.4|209848.9|209698.9|209841.4|209691.4|9
1639044570000|2021-12-09 10:09:30|209844.9|209694.9|209838.8|209688.8|209844.9|209694.9|209836.3|209686.3|18
1639044580000|2021-12-09 10:09:40|209836.6|209686.6|209844.3|209694.3|209844.3|209694.3|209834.7|209684.7|21
1639044590000|2021-12-09 10:09:50|209844.7|209694.7|209847.2|209697.2|209847.2|209744|209794|209692.7|15
1639044600000|2021-12-09 10:10:00|209846.3|209696.3|209843.3|209693.3|209850.6|209700.6|209833|209683|24
1639044610000|2021-12-09 10:10:10|209844.1|209694.1|209837.7|209687.7|209844.1|209694.1|209835.4|209685.4|22
1639044620000|2021-12-09 10:10:20|209840.7|209690.7|209840.5|209690.5|209841.8|209691.8|209839.6|209689.6|18
1639044630000|2021-12-09 10:10:30|209841|209691|209824.9|209674.9|209849.6|209699.6|209824.9|209674.9|17
1639044640000|2021-12-09 10:10:40|209828.2|209678.2|209829.6|209679.6|209830|209680|209824.5|209674.5|17
1639044650000|2021-12-09 10:10:50|209830.3|209680.3|209822.1|209672.1|209830.3|209680.3|209822.1|209672.1|20
1639044660000|2021-12-09 10:11:00|209820.4|209670.4|209818.2|209668.2|209820.4|209670.4|209812.9|209662.9|20
1639044670000|2021-12-09 10:11:10|209816.3|209666.3|209812.8|209662.8|209816.4|209666.4|209812.1|209662.1|17
1639044680000|2021-12-09 10:11:20|209813.1|209663.1|209816.1|209666.1|209818|209668|209812.8|209662.8|12
1639044690000|2021-12-09 10:11:30|209816|209666|209816.3|209666.3|209818.4|209668.4|209815.9|209665.9|10
1639044700000|2021-12-09 10:11:40|209817.2|209667.2|209812.2|209662.2|209817.4|209667.4|209809.9|209659.9|22
1639044710000|2021-12-09 10:11:50|209812|209662|209814.7|209664.7|209825.5|209675.5|209811.8|209661.8|27
1639044720000|2021-12-09 10:12:00|209813.4|209663.4|209818.9|209668.9|209825.7|209675.7|209813.4|209663.4|12
1639044730000|2021-12-09 10:12:10|209814.6|209664.6|209765.2|209615.2|209814.6|209664.6|209765.2|209615.2|25
1639044740000|2021-12-09 10:12:20|209765.8|209615.8|209763.9|209613.9|209766.5|209616.5|209759|209609|26
1639044750000|2021-12-09 10:12:30|209763.5|209613.5|209763.1|209613.1|209765|209615|209763.1|209613.1|22
1639044760000|2021-12-09 10:12:40|209762.6|209612.6|209761.6|209611.6|209765.1|209615.1|209751.1|209601.1|27
1639044770000|2021-12-09 10:12:50|209761.3|209611.3|209758.6|209608.6|209763.1|209613.1|209750.7|209600.7|25
1639044780000|2021-12-09 10:13:00|209756.9|209606.9|209757.7|209607.7|209758.5|209608.5|209754.4|209604.4|22
1639044790000|2021-12-09 10:13:10|209757.1|209607.1|209765.5|209615.5|209766.8|209616.8|209756.6|209606.6|24
1639044800000|2021-12-09 10:13:20|209764.4|209614.4|209765.8|209615.8|209768.4|209618.4|209764|209614|24
1639044810000|2021-12-09 10:13:30|209766.1|209616.1|209768.1|209618.1|209773|209623|209765.2|209615.2|26
1639044820000|2021-12-09 10:13:40|209766.8|209616.8|209771.2|209621.2|209777.6|209627.6|209765.5|209615.5|22
1639044830000|2021-12-09 10:13:50|209770.2|209620.2|209753.8|209603.8|209770.2|209620.2|209752.9|209602.9|34
1639044840000|2021-12-09 10:14:00|209755.2|209605.2|209755.5|209605.5|209759.8|209609.8|209754|209604|35
1639044850000|2021-12-09 10:14:10|209755.9|209605.9|209758.9|209608.9|209759.7|209609.7|209754.5|209604.5|27
1639044860000|2021-12-09 10:14:20|209758.3|209608.3|209757.5|209607.5|209758.4|209608.4|209756.9|209606.9|10
1639044870000|2021-12-09 10:14:30|209757.4|209607.4|209766.2|209616.2|209766.2|209616.2|209756.4|209606.4|12
1639044880000|2021-12-09 10:14:40|209765.5|209615.5|209763.9|209613.9|209767.8|209617.8|209756.5|209606.5|26
1639044890000|2021-12-09 10:14:50|209765.9|209615.9|209778.5|209628.5|209780.4|209630.4|209762.8|209612.8|22
1639044900000|2021-12-09 10:15:00|209778.6|209628.6|209772.4|209622.4|209781.3|209631.3|209767.6|209617.6|26
1639044910000|2021-12-09 10:15:10|209775.1|209625.1|209779.3|209629.3|209802.4|209652.4|209775.1|209625.1|27
1639044920000|2021-12-09 10:15:20|209776.3|209626.3|209776.9|209626.9|209780.7|209630.7|209776|209626|21
1639044930000|2021-12-09 10:15:30|209776.8|209626.8|209776.8|209626.8|209779.1|209629.1|209776.5|209626.5|12
1639044940000|2021-12-09 10:15:40|209776.6|209626.6|209784|209634|209784|209634|209776.6|209626.6|7
1639044950000|2021-12-09 10:15:50|209785.3|209635.3|209774.5|209624.5|209785.3|209635.3|209771.9|209621.9|15
1639044960000|2021-12-09 10:16:00|209772.6|209622.6|209770.2|209620.2|209772.6|209622.6|209769|209619|15
1639044970000|2021-12-09 10:16:10|209766.3|209616.3|209775.2|209625.2|209779.2|209629.2|209766.3|209616.3|18
1639044980000|2021-12-09 10:16:20|209774.6|209624.6|209774.3|209624.3|209778|209628|209773.4|209623.4|15
1639044990000|2021-12-09 10:16:30|209774.1|209624.1|209778.9|209628.9|209779.7|209629.7|209771.9|209621.9|20
1639045000000|2021-12-09 10:16:40|209779|209629|209821.2|209671.2|209826.5|209676.5|209778.1|209628.1|15
1639045010000|2021-12-09 10:16:50|209822.7|209672.7|209815.7|209665.7|209823.3|209673.3|209813.6|209663.6|25
1639045020000|2021-12-09 10:17:00|209819.6|209669.6|209819.3|209669.3|209825|209675|209816.8|209666.8|20
1639045030000|2021-12-09 10:17:10|209823.3|209673.3|209817.4|209667.4|209825.1|209675.1|209817.4|209667.4|13
1639045040000|2021-12-09 10:17:20|209822.2|209672.2|209861.9|209711.9|209862.7|209712.7|209822.2|209672.2|21
1639045050000|2021-12-09 10:17:30|209862|209712|209862.2|209712.2|209863.3|209713.3|209861.3|209711.3|7
1639045060000|2021-12-09 10:17:40|209857.1|209707.1|209854.4|209704.4|209864.5|209714.5|209852.2|209702.2|22
1639045070000|2021-12-09 10:17:50|209854.2|209704.2|209854.3|209704.3|209859.5|209709.5|209854.2|209704.2|15
1639045080000|2021-12-09 10:18:00|209855.1|209705.1|209841.7|209691.7|209856.5|209706.5|209840.1|209690.1|17
1639045090000|2021-12-09 10:18:10|209840.8|209690.8|209785.7|209635.7|209840.8|209690.8|209785.7|209635.7|25
1639045100000|2021-12-09 10:18:20|209770.4|209620.4|209762.9|209612.9|209770.4|209620.4|209762.9|209612.9|20
1639045110000|2021-12-09 10:18:30|209761|209611|209767.3|209617.3|209768.5|209618.5|209760|209610|23
1639045120000|2021-12-09 10:18:40|209768.3|209618.3|209773.7|209623.7|209774.8|209624.8|209767.7|209617.7|19
1639045130000|2021-12-09 10:18:50|209773.9|209623.9|209777.1|209627.1|209777.1|209627.1|209769.6|209619.6|21
1639045140000|2021-12-09 10:19:00|209773.9|209623.9|209774.7|209624.7|209775.9|209625.9|209771.7|209621.7|14
1639045150000|2021-12-09 10:19:10|209776.5|209626.5|209777.9|209627.9|209778|209628|209774.2|209624.2|19
1639045160000|2021-12-09 10:19:20|209777.1|209627.1|209775.5|209625.5|209777.1|209627.1|209775.1|209625.1|9
1639045170000|2021-12-09 10:19:30|209773.7|209623.7|209775.1|209625.1|209775.1|209625.1|209773.7|209623.7|8
1639045180000|2021-12-09 10:19:40|209775.4|209625.4|209819.3|209669.3|209824.8|209674.8|209773.7|209623.7|22
1639045190000|2021-12-09 10:19:50|209820.3|209670.3|209804.9|209654.9|209821|209671|209803.1|209653.1|22
1639045200000|2021-12-09 10:20:00|209806.9|209656.9|209807.3|209657.3|209809.8|209659.8|209806.6|209656.6|20
1639045210000|2021-12-09 10:20:10|209808.2|209658.2|209802.1|209652.1|209809.7|209659.7|209801.6|209651.6|19
1639045220000|2021-12-09 10:20:20|209801.5|209651.5|209806.8|209656.8|209807.2|209657.2|209801.5|209651.5|18
1639045230000|2021-12-09 10:20:30|209808|209658|209816.4|209666.4|209822.3|209672.3|209805.8|209655.8|24
1639045240000|2021-12-09 10:20:40|209825.8|209675.8|209823.3|209673.3|209826.4|209676.4|209819.9|209669.9|13
1639045250000|2021-12-09 10:20:50|209816.5|209666.5|209817.7|209667.7|209818.1|209668.1|209816.5|209666.5|13
1639045260000|2021-12-09 10:21:00|209818.1|209668.1|209810.2|209660.2|209818.1|209668.1|209807.4|209657.4|17
1639045270000|2021-12-09 10:21:10|209808.9|209658.9|209821.4|209671.4|209821.8|209671.8|209807.5|209657.5|14
1639045280000|2021-12-09 10:21:20|209817.8|209667.8|209802.8|209652.8|209817.8|209667.8|209802.8|209652.8|22
1639045290000|2021-12-09 10:21:30|209802.7|209652.7|209801.2|209651.2|209805|209655|209801.2|209651.2|13
1639045300000|2021-12-09 10:21:40|209802.1|209652.1|209799|209649|209804.8|209654.8|209796.6|209646.6|19
1639045310000|2021-12-09 10:21:50|209800.3|209650.3|209801.2|209651.2|209809.7|209659.7|209800.1|209650.1|27
1639045320000|2021-12-09 10:22:00|209801.3|209651.3|209808.8|209658.8|209810.4|209660.4|209801|209651|22
1639045330000|2021-12-09 10:22:10|209808.9|209658.9|209810.7|209660.7|209810.7|209660.7|209806.8|209656.8|19
1639045340000|2021-12-09 10:22:20|209809.4|209659.4|209811|209661|209811.6|209661.6|209807.7|209657.7|14
1639045350000|2021-12-09 10:22:30|209810.9|209660.9|209806.9|209656.9|209810.9|209660.9|209806.9|209656.9|17
1639045360000|2021-12-09 10:22:40|209807.8|209657.8|209805.9|209655.9|209807.8|209657.8|209800|209650|24
1639045370000|2021-12-09 10:22:50|209806.2|209656.2|209801.8|209651.8|209806.2|209656.2|209798.2|209648.2|22
1639045380000|2021-12-09 10:23:00|209800.8|209650.8|209801.7|209651.7|209802|209652|209797.4|209647.4|15
1639045390000|2021-12-09 10:23:10|209800.8|209650.8|209797.8|209647.8|209802.2|209652.2|209796.7|209646.7|30
1639045400000|2021-12-09 10:23:20|209798.1|209648.1|209796.4|209646.4|209804.5|209654.5|209796.4|209646.4|35
1639045410000|2021-12-09 10:23:30|209796.2|209646.2|209805.4|209655.4|209810.1|209660.1|209795.8|209645.8|24
1639045420000|2021-12-09 10:23:40|209806.4|209656.4|209795.2|209645.2|209806.8|209656.8|209793.7|209643.7|22
1639045430000|2021-12-09 10:23:50|209795.3|209645.3|209799.8|209649.8|209800.1|209650.1|209795.3|209645.3|14
1639045440000|2021-12-09 10:24:00|209799.6|209649.6|209802.4|209652.4|209807.8|209657.8|209799.1|209649.1|16
1639045450000|2021-12-09 10:24:10|209803.4|209653.4|209802.2|209652.2|209803.4|209653.4|209802|209652|12
1639045460000|2021-12-09 10:24:20|209802.3|209652.3|209799.5|209649.5|209802.4|209652.4|209796.6|209646.6|27
1639045470000|2021-12-09 10:24:30|209799.6|209649.6|209801.1|209651.1|209806.5|209656.5|209798.2|209648.2|20
1639045480000|2021-12-09 10:24:40|209801.3|209651.3|209802.7|209652.7|209802.7|209652.7|209800.5|209650.5|14
1639045490000|2021-12-09 10:24:50|209801.9|209651.9|209802.9|209652.9|209805.5|209655.5|209799.8|209649.8|18
1639045500000|2021-12-09 10:25:00|209802.3|209652.3|209802.3|209652.3|209811.4|209661.4|209802.3|209652.3|15
1639045510000|2021-12-09 10:25:10|209802.6|209652.6|209806.9|209656.9|209807.6|209657.6|209802.3|209652.3|19
1639045520000|2021-12-09 10:25:20|209806.4|209656.4|209799.4|209649.4|209806.4|209656.4|209798.2|209648.2|20
1639045530000|2021-12-09 10:25:30|209799.3|209649.3|209802.6|209652.6|209807.3|209657.3|209798.2|209648.2|29
1639045540000|2021-12-09 10:25:40|209803.1|209653.1|209790.4|209640.4|209804.5|209654.5|209787.2|209637.2|30
1639045550000|2021-12-09 10:25:50|209792.2|209642.2|209757.2|209607.2|209792.2|209642.2|209756.7|209606.7|24
1639045560000|2021-12-09 10:26:00|209760.7|209610.7|209757.1|209607.1|209760.7|209610.7|209755|209605|27
1639045570000|2021-12-09 10:26:10|209757.2|209607.2|209756.4|209606.4|209764.3|209614.3|209754|209604|21
1639045580000|2021-12-09 10:26:20|209761.7|209611.7|209757.3|209607.3|209763.1|209613.1|209754.1|209604.1|22
1639045590000|2021-12-09 10:26:30|209757|209607|209760.6|209610.6|209765.9|209615.9|209756.2|209606.2|27
1639045600000|2021-12-09 10:26:40|209760.9|209610.9|209756.9|209606.9|209762.9|209612.9|209756.9|209606.9|17
1639045610000|2021-12-09 10:26:50|209760.3|209610.3|209762.4|209612.4|209762.4|209612.4|209756.9|209606.9|20
1639045620000|2021-12-09 10:27:00|209760.5|209610.5|209773.2|209623.2|209776.1|209626.1|209760.5|209610.5|20
1639045630000|2021-12-09 10:27:10|209773.1|209623.1|209770.6|209620.6|209773.1|209623.1|209768.1|209618.1|17
1639045640000|2021-12-09 10:27:20|209770.9|209620.9|209775.5|209625.5|209778|209628|209770.9|209620.9|15
1639045650000|2021-12-09 10:27:30|209775.4|209625.4|209783.9|209633.9|209791.9|209641.9|209774|209624|18
1639045660000|2021-12-09 10:27:40|209784.5|209634.5|209800.6|209650.6|209805|209655|209784.5|209634.5|26
1639045670000|2021-12-09 10:27:50|209800.8|209650.8|209800.9|209650.9|209801|209651|209796.7|209646.7|17
1639045680000|2021-12-09 10:28:00|209797.6|209647.6|209811.2|209661.2|209812.4|209662.4|209797|209647|23
1639045690000|2021-12-09 10:28:10|209812.6|209662.6|209820.6|209670.6|209820.6|209670.6|209809.7|209659.7|14
1639045700000|2021-12-09 10:28:20|209818.8|209668.8|209813|209663|209818.8|209668.8|209811.2|209661.2|17
1639045710000|2021-12-09 10:28:30|209813.1|209663.1|209815.6|209665.6|209816.4|209666.4|209813|209663|18
1639045720000|2021-12-09 10:28:40|209814|209664|209819.6|209669.6|209820.4|209670.4|209812.3|209662.3|14
1639045730000|2021-12-09 10:28:50|209809.6|209659.6|209812.7|209662.7|209812.7|209662.7|209807.4|209657.4|29
1639045740000|2021-12-09 10:29:00|209817.2|209667.2|209813|209663|209817.2|209667.2|209812.5|209662.5|17
1639045750000|2021-12-09 10:29:10|209812.5|209662.5|209813.6|209663.6|209814.3|209664.3|209812.5|209662.5|20
1639045760000|2021-12-09 10:29:20|209812.7|209662.7|209815.4|209665.4|209816.1|209666.1|209812.7|209662.7|14
1639045770000|2021-12-09 10:29:30|209818.5|209668.5|209815.8|209665.8|209818.5|209668.5|209814.2|209664.2|23
1639045780000|2021-12-09 10:29:40|209816.9|209666.9|209819|209669|209822.7|209672.7|209816.3|209666.3|11
1639045790000|2021-12-09 10:29:50|209818.9|209668.9|209818.9|209668.9|209821.4|209671.4|209818.2|209668.2|13
1639045800000|2021-12-09 10:30:00|209818.5|209668.5|209828.8|209678.8|209832.8|209682.8|209818.4|209668.4|28
1639045810000|2021-12-09 10:30:10|209828.5|209678.5|209834.2|209684.2|209838|209688|209828.3|209678.3|20
1639045820000|2021-12-09 10:30:20|209835.6|209685.6|209826.4|209676.4|209835.6|209685.6|209826.4|209676.4|19
1639045830000|2021-12-09 10:30:30|209825.7|209675.7|209819.5|209669.5|209825.8|209675.8|209809.4|209659.4|27
1639045840000|2021-12-09 10:30:40|209820.1|209670.1|209870.3|209720.3|209870.3|209720.3|209819.4|209669.4|15
1639045850000|2021-12-09 10:30:50|209872.7|209722.7|209863.2|209713.2|209876.2|209726.2|209861.5|209711.5|31
1639045860000|2021-12-09 10:31:00|209863.1|209713.1|209872.4|209722.4|209880.4|209730.4|209862.1|209712.1|26
1639045870000|2021-12-09 10:31:10|209869.3|209719.3|209879.8|209729.8|209879.8|209729.8|209867.7|209717.7|29
1639045880000|2021-12-09 10:31:20|209879.3|209729.3|209877.3|209727.3|209882.5|209732.5|209863.6|209713.6|30
1639045890000|2021-12-09 10:31:30|209878.6|209728.6|209867.6|209717.6|209878.6|209728.6|209863.8|209713.8|23
1639045900000|2021-12-09 10:31:40|209878.7|209728.7|209868.7|209718.7|209882.7|209732.7|209866.8|209716.8|27
1639045910000|2021-12-09 10:31:50|209871|209721|209870.2|209720.2|209877|209727|209868.6|209718.6|27
1639045920000|2021-12-09 10:32:00|209871.5|209721.5|209862.2|209712.2|209871.9|209721.9|209859.5|209709.5|22
1639045930000|2021-12-09 10:32:10|209861.6|209711.6|209862.5|209712.5|209864.3|209714.3|209859.8|209709.8|17
1639045940000|2021-12-09 10:32:20|209862.8|209712.8|209865.4|209715.4|209867.7|209717.7|209861.9|209711.9|11
1639045950000|2021-12-09 10:32:30|209866.4|209716.4|209863.2|209713.2|209866.4|209716.4|209862.1|209712.1|13
1639045960000|2021-12-09 10:32:40|209863.3|209713.3|209865.3|209715.3|209866.1|209716.1|209861.9|209711.9|13
1639045970000|2021-12-09 10:32:50|209870.9|209720.9|209866.1|209716.1|209870.9|209720.9|209860.8|209710.8|26
1639045980000|2021-12-09 10:33:00|209867.2|209717.2|209864.5|209714.5|209868.1|209718.1|209862.4|209712.4|18
1639045990000|2021-12-09 10:33:10|209864.3|209714.3|209864.4|209714.4|209865.5|209715.5|209860.3|209710.3|13
1639046000000|2021-12-09 10:33:20|209864.7|209714.7|209865.1|209715.1|209866.9|209716.9|209864.3|209714.3|15
1639046010000|2021-12-09 10:33:30|209865.6|209715.6|209867.8|209717.8|209871.7|209721.7|209865|209715|13
1639046020000|2021-12-09 10:33:40|209868|209718|209914.6|209764.6|209919.5|209769.5|209860.8|209710.8|27
1639046030000|2021-12-09 10:33:50|209913.7|209763.7|209940.4|209790.4|209943.5|209793.5|209911.3|209761.3|26
1639046040000|2021-12-09 10:34:00|209938.1|209788.1|209909.4|209759.4|209938.1|209788.1|209904.5|209754.5|29
1639046050000|2021-12-09 10:34:10|209907.8|209757.8|209906.7|209756.7|209909.3|209759.3|209906.7|209756.7|16
1639046060000|2021-12-09 10:34:20|209907.1|209757.1|209906.1|209756.1|209913.8|209811|209857.2|209756.1|24
1639046070000|2021-12-09 10:34:30|209907.8|209757.8|209909.3|209759.3|209913.2|209809.5|209856.4|209757.2|22
1639046080000|2021-12-09 10:34:40|209909.5|209759.5|209906.3|209756.3|209909.5|209759.5|209903.8|209753.8|17
1639046090000|2021-12-09 10:34:50|209906.2|209756.2|209863.1|209713.1|209906.8|209763.1|209812|209710.5|25
1639046100000|2021-12-09 10:35:00|209863|209713|209868.9|209718.9|209869.8|209719.8|209861.4|209711.4|21
1639046110000|2021-12-09 10:35:10|209869.7|209719.7|209863.5|209713.5|209889|209739|209863.5|209713.5|33
1639046120000|2021-12-09 10:35:20|209864.1|209714.1|209862.2|209712.2|209867.1|209717.1|209861.6|209711.6|20
1639046130000|2021-12-09 10:35:30|209862.9|209712.9|209818.5|209668.5|209862.9|209712.9|209818.4|209668.4|31
1639046140000|2021-12-09 10:35:40|209820.1|209670.1|209814.9|209664.9|209821|209671|209813.5|209663.5|17
1639046150000|2021-12-09 10:35:50|209814.3|209664.3|209821.8|209671.8|209826.8|209676.8|209814.3|209664.3|25
1639046160000|2021-12-09 10:36:00|209821.9|209671.9|209828.4|209678.4|209831.8|209681.8|209821.9|209671.9|27
1639046170000|2021-12-09 10:36:10|209828.9|209678.9|209825.2|209675.2|209829.5|209679.5|209825.1|209675.1|24
1639046180000|2021-12-09 10:36:20|209824.9|209674.9|209826.2|209676.2|209827.5|209677.5|209824.8|209674.8|18
1639046190000|2021-12-09 10:36:30|209825.8|209675.8|209817.6|209667.6|209825.9|209675.9|209816.7|209666.7|20
1639046200000|2021-12-09 10:36:40|209817.2|209667.2|209804|209654|209822.2|209672.2|209803.4|209653.4|28
1639046210000|2021-12-09 10:36:50|209803.8|209653.8|209802.2|209652.2|209807|209657|209799.4|209649.4|23
1639046220000|2021-12-09 10:37:00|209802.5|209652.5|209805.2|209655.2|209808.9|209658.9|209800.3|209650.3|17
1639046230000|2021-12-09 10:37:10|209808.4|209658.4|209800.4|209650.4|209809.1|209659.1|209799.4|209649.4|14
1639046240000|2021-12-09 10:37:20|209800.3|209650.3|209812.3|209662.3|209812.3|209662.3|209799.5|209649.5|20
1639046250000|2021-12-09 10:37:30|209811.8|209661.8|209811.6|209661.6|209813.9|209663.9|209806.5|209656.5|22
1639046260000|2021-12-09 10:37:40|209812.1|209662.1|209806.9|209656.9|209812.1|209662.1|209806.9|209656.9|21
1639046270000|2021-12-09 10:37:50|209807.2|209657.2|209808.8|209658.8|209813|209663|209805.9|209655.9|24
1639046280000|2021-12-09 10:38:00|209808.3|209658.3|209806.7|209656.7|209810.6|209660.6|209806.5|209656.5|24
1639046290000|2021-12-09 10:38:10|209806.3|209656.3|209810.6|209660.6|209813.8|209663.8|209806.3|209656.3|21
1639046300000|2021-12-09 10:38:20|209809.5|209659.5|209812.3|209662.3|209819.1|209669.1|209809.5|209659.5|25
1639046310000|2021-12-09 10:38:30|209812.2|209662.2|209823.2|209673.2|209825.9|209675.9|209812.2|209662.2|21
1639046320000|2021-12-09 10:38:40|209821.7|209671.7|209847.1|209697.1|209858.3|209708.3|209821.7|209671.7|28
1639046330000|2021-12-09 10:38:50|209847.2|209697.2|209848.6|209698.6|209848.9|209698.9|209846.9|209696.9|9
1639046340000|2021-12-09 10:39:00|209849.2|209699.2|209856.6|209706.6|209860.4|209710.4|209847.9|209697.9|17
1639046350000|2021-12-09 10:39:10|209856.5|209706.5|209849|209699|209856.8|209706.8|209849|209699|14
1639046360000|2021-12-09 10:39:20|209850.7|209700.7|209852.6|209702.6|209854.6|209704.6|209847.2|209697.2|18
1639046370000|2021-12-09 10:39:30|209852.7|209702.7|209852.4|209702.4|209853.9|209703.9|209850.7|209700.7|12
1639046380000|2021-12-09 10:39:40|209852.6|209702.6|209850|209700|209852.6|209702.6|209849.3|209699.3|10
1639046390000|2021-12-09 10:39:50|209849.1|209699.1|209850|209700|209852.3|209702.3|209848.5|209698.5|19
1639046400000|2021-12-09 10:40:00|209849.5|209699.5|209846.5|209696.5|209849.6|209699.6|209846.5|209696.5|13
1639046410000|2021-12-09 10:40:10|209846.9|209696.9|209858.6|209708.6|209858.6|209708.6|209845.8|209695.8|26
1639046420000|2021-12-09 10:40:20|209857|209707|209857.4|209707.4|209863.5|209713.5|209857|209707|22
1639046430000|2021-12-09 10:40:30|209858|209708|209859.5|209709.5|209859.5|209709.5|209856.5|209706.5|9
1639046440000|2021-12-09 10:40:40|209863.5|209713.5|209828|209678|209865.1|209715.1|209828|209678|27
1639046450000|2021-12-09 10:40:50|209830.9|209680.9|209823.8|209673.8|209830.9|209680.9|209823.2|209673.2|18
1639046460000|2021-12-09 10:41:00|209825.2|209675.2|209813|209663|209826.2|209676.2|209811.5|209661.5|23
1639046470000|2021-12-09 10:41:10|209811.9|209661.9|209810.9|209660.9|209812.4|209662.4|209808.3|209658.3|18
1639046480000|2021-12-09 10:41:20|209811|209661|209814.7|209664.7|209815.5|209665.5|209810.9|209660.9|14
1639046490000|2021-12-09 10:41:30|209815|209665|209819.6|209669.6|209821.7|209671.7|209813.6|209663.6|11
1639046500000|2021-12-09 10:41:40|209820.1|209670.1|209824.8|209674.8|209828.2|209678.2|209820.1|209670.1|32
1639046510000|2021-12-09 10:41:50|209824.5|209674.5|209825.3|209675.3|209828.4|209678.4|209823.2|209673.2|21
1639046520000|2021-12-09 10:42:00|209825.4|209675.4|209823.8|209673.8|209828.8|209678.8|209822.7|209672.7|27
1639046530000|2021-12-09 10:42:10|209827.1|209677.1|209825.2|209675.2|209830.1|209680.1|209824.1|209674.1|15
1639046540000|2021-12-09 10:42:20|209825.4|209675.4|209824.4|209674.4|209825.8|209675.8|209821.8|209671.8|13
1639046550000|2021-12-09 10:42:30|209824.3|209674.3|209825|209675|209827.8|209677.8|209823.2|209673.2|15
1639046560000|2021-12-09 10:42:40|209826.2|209676.2|209864.2|209714.2|209870.6|209720.6|209826.2|209676.2|30
1639046570000|2021-12-09 10:42:50|209862.2|209712.2|209855.2|209705.2|209862.2|209712.2|209844.4|209694.4|27
1639046580000|2021-12-09 10:43:00|209848.4|209698.4|209845.8|209695.8|209851.2|209701.2|209845.7|209695.7|28
1639046590000|2021-12-09 10:43:10|209846.4|209696.4|209851.2|209701.2|209853.4|209703.4|209846.4|209696.4|24
1639046600000|2021-12-09 10:43:20|209851.5|209701.5|209853.6|209703.6|209854|209704|209849.9|209699.9|20
1639046610000|2021-12-09 10:43:30|209853.9|209703.9|209854.4|209704.4|209856.6|209706.6|209851.8|209701.8|24
1639046620000|2021-12-09 10:43:40|209851.3|209701.3|209858.4|209708.4|209860.9|209710.9|209851.1|209701.1|19
1639046630000|2021-12-09 10:43:50|209855.2|209705.2|209847.9|209697.9|209855.4|209705.4|209847.9|209697.9|26
1639046640000|2021-12-09 10:44:00|209848|209698|209849.8|209699.8|209852.1|209702.1|209847.9|209697.9|21
1639046650000|2021-12-09 10:44:10|209850.6|209700.6|209850.6|209700.6|209854.9|209704.9|209849|209699|23
1639046660000|2021-12-09 10:44:20|209850.9|209700.9|209852.3|209702.3|209852.3|209702.3|209847.7|209697.7|23
1639046670000|2021-12-09 10:44:30|209851.9|209701.9|209853.6|209703.6|209854.5|209704.5|209850.2|209700.2|22
1639046680000|2021-12-09 10:44:40|209852.6|209702.6|209854.2|209704.2|209856|209706|209852.1|209702.1|22
1639046690000|2021-12-09 10:44:50|209853.5|209703.5|209849.2|209699.2|209854.7|209704.7|209849.2|209699.2|26
1639046700000|2021-12-09 10:45:00|209849|209699|209811.7|209661.7|209851.3|209701.3|209810.3|209660.3|24
1639046710000|2021-12-09 10:45:10|209812.4|209662.4|209817.3|209667.3|209818.5|209668.5|209812.2|209662.2|13
1639046720000|2021-12-09 10:45:20|209817.5|209667.5|209815.5|209665.5|209818.1|209668.1|209814.9|209664.9|16
1639046730000|2021-12-09 10:45:30|209815.4|209665.4|209824|209674|209830.2|209680.2|209813.8|209663.8|17
1639046740000|2021-12-09 10:45:40|209826.2|209676.2|209813.7|209663.7|209826.2|209676.2|209812.5|209662.5|28
1639046750000|2021-12-09 10:45:50|209814.9|209664.9|209811.4|209661.4|209815.7|209665.7|209809.8|209659.8|21
1639046760000|2021-12-09 10:46:00|209811.7|209661.7|209811.5|209661.5|209812.6|209662.6|209810.2|209660.2|14
1639046770000|2021-12-09 10:46:10|209811.7|209661.7|209813.7|209663.7|209813.7|209663.7|209810|209660|15
1639046780000|2021-12-09 10:46:20|209813.6|209663.6|209811.5|209661.5|209815.8|209665.8|209811.5|209661.5|16
1639046790000|2021-12-09 10:46:30|209814.4|209664.4|209808.5|209658.5|209814.4|209664.4|209807.7|209657.7|17
1639046800000|2021-12-09 10:46:40|209809.2|209659.2|209811|209661|209813.1|209663.1|209808.4|209658.4|13
1639046810000|2021-12-09 10:46:50|209810.3|209660.3|209810|209660|209810.9|209660.9|209809.8|209659.8|11
1639046820000|2021-12-09 10:47:00|209809.9|209659.9|209760.7|209710.7|209809.9|209710.7|209760.7|209657.1|11
1639046830000|2021-12-09 10:47:10|209759.9|209709.9|209809.2|209659.2|209813.7|209709.9|209754.1|209652|31
1639046840000|2021-12-09 10:47:20|209809.5|209659.5|209813.3|209663.3|209814.8|209710.7|209760.7|209658.2|27
1639046850000|2021-12-09 10:47:30|209813.7|209663.7|209816.1|209666.1|209817.7|209667.7|209807.1|209657.1|26
1639046860000|2021-12-09 10:47:40|209815|209665|209812.5|209662.5|209815|209665|209811.1|209661.1|14
1639046870000|2021-12-09 10:47:50|209812.7|209662.7|209825.7|209675.7|209826.4|209676.4|209812.7|209662.7|31
1639046880000|2021-12-09 10:48:00|209824.7|209674.7|209822.7|209672.7|209826.3|209676.3|209819.6|209669.6|34
1639046890000|2021-12-09 10:48:10|209826.2|209676.2|209826.5|209676.5|209828.9|209678.9|209822.6|209672.6|22
1639046900000|2021-12-09 10:48:20|209826.3|209676.3|209825.9|209675.9|209829.8|209679.8|209820.1|209670.1|25
1639046910000|2021-12-09 10:48:30|209826.2|209676.2|209772.3|209722.3|209829.6|209725|209772.3|209670.4|23
1639046920000|2021-12-09 10:48:40|209823.9|209673.9|209814.5|209664.5|209823.9|209713|209763|209658.5|25
1639046930000|2021-12-09 10:48:50|209815.1|209665.1|209816.7|209666.7|209823.3|209673.3|209814.6|209664.6|29
1639046940000|2021-12-09 10:49:00|209816.4|209666.4|209809.2|209659.2|209822.8|209710.4|209758.9|209659.2|28
1639046950000|2021-12-09 10:49:10|209810.1|209660.1|209811.9|209661.9|209814.3|209664.3|209808.3|209658.3|11
1639046960000|2021-12-09 10:49:20|209809.4|209659.4|209807.2|209657.2|209810.8|209660.8|209805.3|209655.3|28
1639046970000|2021-12-09 10:49:30|209807.1|209657.1|209809.7|209659.7|209810.5|209660.5|209806.1|209656.1|26
1639046980000|2021-12-09 10:49:40|209809.5|209659.5|209807.6|209657.6|209813.2|209663.2|209807.5|209657.5|34
1639046990000|2021-12-09 10:49:50|209809|209659|209807|209657|209813.8|209663.8|209806.5|209656.5|29
1639047000000|2021-12-09 10:50:00|209808.4|209658.4|209812.3|209662.3|209812.8|209662.8|209808.1|209658.1|35
1639047010000|2021-12-09 10:50:10|209811.4|209661.4|209809.7|209659.7|209812.6|209662.6|209809.1|209659.1|24
1639047020000|2021-12-09 10:50:20|209810.2|209660.2|209820.1|209670.1|209820.4|209670.4|209809.3|209659.3|25
1639047030000|2021-12-09 10:50:30|209819.2|209669.2|209826.4|209676.4|209827.2|209677.2|209819.2|209669.2|26
1639047040000|2021-12-09 10:50:40|209825.7|209675.7|209824.2|209674.2|209826.3|209676.3|209822.2|209672.2|21
1639047050000|2021-12-09 10:50:50|209823|209673|209809.6|209659.6|209825.4|209675.4|209808.2|209658.2|28
1639047060000|2021-12-09 10:51:00|209810.4|209660.4|209812.2|209662.2|209815.4|209665.4|209810.4|209660.4|19
1639047070000|2021-12-09 10:51:10|209812|209662|209813.4|209663.4|209813.4|209663.4|209809.8|209659.8|16
1639047080000|2021-12-09 10:51:20|209813.1|209663.1|209819.9|209669.9|209825.3|209675.3|209813.1|209663.1|20
1639047090000|2021-12-09 10:51:30|209821.2|209671.2|209816.1|209666.1|209822.7|209672.7|209813|209663|20
1639047100000|2021-12-09 10:51:40|209818.2|209668.2|209823.1|209673.1|209827.6|209677.6|209815.4|209665.4|28
1639047110000|2021-12-09 10:51:50|209823.2|209673.2|209813.6|209663.6|209824.3|209674.3|209805.2|209655.2|29
1639047120000|2021-12-09 10:52:00|209812.9|209662.9|209823.9|209673.9|209825.2|209675.2|209811.9|209661.9|29
1639047130000|2021-12-09 10:52:10|209823.3|209673.3|209821.1|209671.1|209825.3|209675.3|209818.4|209668.4|20
1639047140000|2021-12-09 10:52:20|209818.1|209668.1|209818.5|209668.5|209821|209671|209815.1|209665.1|18
1639047150000|2021-12-09 10:52:30|209817.9|209667.9|209809.4|209659.4|209818.5|209668.5|209805.7|209655.7|22
1639047160000|2021-12-09 10:52:40|209808.6|209658.6|209814.3|209664.3|209818.2|209668.2|209807.8|209657.8|32
1639047170000|2021-12-09 10:52:50|209816.6|209666.6|209820.9|209670.9|209822.6|209672.6|209813.6|209663.6|13
1639047180000|2021-12-09 10:53:00|209818.6|209668.6|209808.5|209658.5|209820.1|209670.1|209806.5|209656.5|15
1639047190000|2021-12-09 10:53:10|209807.5|209657.5|209806.2|209656.2|209808.5|209658.5|209805.4|209655.4|23
1639047200000|2021-12-09 10:53:20|209806.5|209656.5|209776.1|209626.1|209806.5|209656.5|209769.5|209619.5|19
1639047210000|2021-12-09 10:53:30|209776|209626|209778.4|209628.4|209780.4|209630.4|209776|209626|13
1639047220000|2021-12-09 10:53:40|209779.2|209629.2|209776.7|209626.7|209779.2|209629.2|209776.2|209626.2|15
1639047230000|2021-12-09 10:53:50|209776.9|209626.9|209772.4|209622.4|209782.1|209632.1|209772.2|209622.2|19
1639047240000|2021-12-09 10:54:00|209772.8|209622.8|209771.6|209621.6|209773|209623|209771.4|209621.4|25
1639047250000|2021-12-09 10:54:10|209771.1|209621.1|209802.5|209652.5|209807.7|209657.7|209771.1|209621.1|31
1639047260000|2021-12-09 10:54:20|209802.6|209652.6|209811.7|209661.7|209820|209670|209802|209652|22
1639047270000|2021-12-09 10:54:30|209811.2|209661.2|209814.1|209664.1|209814.1|209664.1|209811.2|209661.2|17
1639047280000|2021-12-09 10:54:40|209815.4|209665.4|209815.6|209665.6|209819.5|209669.5|209815.1|209665.1|15
1639047290000|2021-12-09 10:54:50|209813.4|209663.4|209810.6|209660.6|209813.4|209663.4|209809.9|209659.9|9
1639047300000|2021-12-09 10:55:00|209816.9|209666.9|209816.6|209666.6|209816.9|209666.9|209814.5|209664.5|13
1639047310000|2021-12-09 10:55:10|209816.9|209666.9|209818.5|209668.5|209821.3|209671.3|209815.9|209665.9|18
1639047320000|2021-12-09 10:55:20|209819.8|209669.8|209823.8|209673.8|209824.1|209674.1|209819.4|209669.4|22
1639047330000|2021-12-09 10:55:30|209824.5|209674.5|209821.9|209671.9|209824.5|209674.5|209817.8|209667.8|15
1639047340000|2021-12-09 10:55:40|209821.7|209671.7|209819.9|209669.9|209823.5|209673.5|209819.9|209669.9|16
1639047350000|2021-12-09 10:55:50|209820.5|209670.5|209818.2|209668.2|209820.8|209670.8|209815.1|209665.1|16
1639047360000|2021-12-09 10:56:00|209818.5|209668.5|209817.7|209667.7|209818.6|209668.6|209817.3|209667.3|13
1639047370000|2021-12-09 10:56:10|209817.9|209667.9|209815.1|209665.1|209820|209716.9|209766.9|209664.4|18
1639047380000|2021-12-09 10:56:20|209816.6|209666.6|209816.7|209666.7|209820.6|209670.6|209816.6|209666.6|24
1639047390000|2021-12-09 10:56:30|209817.3|209667.3|209818.1|209668.1|209818.4|209668.4|209816.9|209666.9|10
1639047400000|2021-12-09 10:56:40|209818.4|209668.4|209814.6|209664.6|209820|209670|209814.4|209664.4|14
1639047410000|2021-12-09 10:56:50|209814.4|209664.4|209814.6|209664.6|209815.5|209665.5|209813.5|209663.5|12
1639047420000|2021-12-09 10:57:00|209814|209664|209813.9|209663.9|209814|209664|209811.7|209661.7|11
1639047430000|2021-12-09 10:57:10|209813.6|209663.6|209805.7|209655.7|209815.3|209665.3|209803.6|209653.6|26
1639047440000|2021-12-09 10:57:20|209806.5|209656.5|209806.2|209656.2|209809.2|209659.2|209805.7|209655.7|22
1639047450000|2021-12-09 10:57:30|209803.3|209653.3|209804.8|209654.8|209806.2|209656.2|209803.3|209653.3|13
1639047460000|2021-12-09 10:57:40|209805.9|209655.9|209803.1|209653.1|209805.9|209655.9|209803.1|209653.1|11
1639047470000|2021-12-09 10:57:50|209802.8|209652.8|209802.8|209652.8|209804.9|209654.9|209802.7|209652.7|11
1639047480000|2021-12-09 10:58:00|209802.9|209652.9|209799.6|209649.6|209804.4|209654.4|209794.7|209644.7|30
1639047490000|2021-12-09 10:58:10|209802|209652|209800|209650|209804.7|209654.7|209793.4|209643.4|34
1639047500000|2021-12-09 10:58:20|209800.1|209650.1|209797.9|209647.9|209802.4|209652.4|209794.5|209644.5|35
1639047510000|2021-12-09 10:58:30|209799.2|209649.2|209796.7|209646.7|209801.9|209651.9|209796.4|209646.4|17
1639047520000|2021-12-09 10:58:40|209796.8|209646.8|209775.8|209625.8|209798.4|209648.4|209773.3|209623.3|27
1639047530000|2021-12-09 10:58:50|209775.7|209625.7|209775.5|209625.5|209777.4|209627.4|209772.8|209622.8|21
1639047540000|2021-12-09 10:59:00|209775.6|209625.6|209772.1|209622.1|209776.2|209626.2|209768.3|209618.3|29
1639047550000|2021-12-09 10:59:10|209767.6|209617.6|209768|209618|209770|209620|209766.2|209616.2|28
1639047560000|2021-12-09 10:59:20|209767.7|209617.7|209775.4|209625.4|209781.7|209631.7|209767.5|209617.5|21
1639047570000|2021-12-09 10:59:30|209774.9|209624.9|209773.6|209623.6|209775.2|209625.2|209771.1|209621.1|16
1639047580000|2021-12-09 10:59:40|209772.4|209622.4|209774.8|209624.8|209779.5|209629.5|209768|209618|25
1639047590000|2021-12-09 10:59:50|209774.7|209624.7|209773.6|209623.6|209777.1|209627.1|209769.6|209619.6|32
1639047600000|2021-12-09 11:00:00|209773|209623|209772.9|209622.9|209777|209627|209771.6|209621.6|33
1639047610000|2021-12-09 11:00:10|209774.5|209624.5|209773.8|209623.8|209774.5|209624.5|209773.5|209623.5|22
1639047620000|2021-12-09 11:00:20|209773.7|209623.7|209774.4|209624.4|209776.4|209626.4|209773.3|209623.3|20
1639047630000|2021-12-09 11:00:30|209774.7|209624.7|209769.9|209619.9|209775.5|209625.5|209769.9|209619.9|18
1639047640000|2021-12-09 11:00:40|209772.3|209622.3|209685.7|209535.7|209777.4|209627.4|209684.5|209534.5|27
1639047650000|2021-12-09 11:00:50|209685.2|209535.2|209705.4|209555.4|209705.4|209555.4|209685.2|209535.2|25
1639047660000|2021-12-09 11:01:00|209705.3|209555.3|209693.3|209543.3|209709.5|209559.5|209686|209536|35
1639047670000|2021-12-09 11:01:10|209697.7|209547.7|209686.5|209536.5|209697.7|209547.7|209686|209536|27
1639047680000|2021-12-09 11:01:20|209684.9|209534.9|209685.6|209535.6|209687.8|209537.8|209683.2|209533.2|13
1639047690000|2021-12-09 11:01:30|209685.9|209535.9|209684.7|209534.7|209686.3|209536.3|209684.1|209534.1|12
1639047700000|2021-12-09 11:01:40|209685.6|209535.6|209684.4|209534.4|209685.8|209535.8|209683.9|209533.9|10
1639047710000|2021-12-09 11:01:50|209683.9|209533.9|209685.3|209535.3|209686.5|209536.5|209682|209532|10
1639047720000|2021-12-09 11:02:00|209686.3|209536.3|209686.4|209536.4|209688|209538|209683.2|209533.2|16
1639047730000|2021-12-09 11:02:10|209686.2|209536.2|209680.2|209530.2|209686.2|209536.2|209673.7|209523.7|22
1639047740000|2021-12-09 11:02:20|209680.1|209530.1|209680.5|209530.5|209680.6|209530.6|209675.6|209525.6|19
1639047750000|2021-12-09 11:02:30|209680.3|209530.3|209681.4|209531.4|209681.4|209531.4|209675.8|209525.8|21
1639047760000|2021-12-09 11:02:40|209681.7|209531.7|209681.5|209531.5|209683.5|209533.5|209679.9|209529.9|19
1639047770000|2021-12-09 11:02:50|209679|209529|209629.7|209479.7|209679|209579.6|209610|209476.5|27
1639047780000|2021-12-09 11:03:00|209628.3|209478.3|209632.2|209482.2|209633|209483|209628.2|209478.2|30
1639047790000|2021-12-09 11:03:10|209632.6|209482.6|209631|209481|209632.6|209482.6|209630.3|209480.3|17
1639047800000|2021-12-09 11:03:20|209631.2|209481.2|209640.2|209490.2|209642.6|209492.6|209630.9|209480.9|17
1639047810000|2021-12-09 11:03:30|209641.6|209491.6|209642.1|209492.1|209650.8|209500.8|209638.9|209488.9|26
1639047820000|2021-12-09 11:03:40|209641.7|209491.7|209639.9|209489.9|209641.7|209537.3|209585.6|209484.3|29
1639047830000|2021-12-09 11:03:50|209638.8|209488.8|209635.9|209485.9|209641.3|209491.3|209635.2|209485.2|18
1639047840000|2021-12-09 11:04:00|209637.2|209487.2|209641.1|209491.1|209642|209492|209633.6|209483.6|28
1639047850000|2021-12-09 11:04:10|209640.2|209490.2|209641.1|209491.1|209641.4|209491.4|209639.6|209489.6|11
1639047860000|2021-12-09 11:04:20|209640.4|209490.4|209639.6|209489.6|209641.8|209491.8|209639.6|209489.6|14
1639047870000|2021-12-09 11:04:30|209635.4|209485.4|209639.9|209489.9|209640.2|209490.2|209633.8|209483.8|14
1639047880000|2021-12-09 11:04:40|209639.4|209489.4|209640.6|209490.6|209640.6|209490.6|209638.5|209488.5|11
1639047890000|2021-12-09 11:04:50|209638.9|209488.9|209646.9|209496.9|209647.4|209497.4|209637.7|209487.7|19
1639047900000|2021-12-09 11:05:00|209645.9|209495.9|209697.2|209547.2|209704|209554|209645.9|209495.9|29
1639047910000|2021-12-09 11:05:10|209697.3|209547.3|209739|209589|209741.1|209591.1|209697.2|209547.2|23
1639047920000|2021-12-09 11:05:20|209737.3|209587.3|209737.1|209587.1|209739.5|209589.5|209737.1|209587.1|18
1639047930000|2021-12-09 11:05:30|209736.8|209586.8|209741.4|209591.4|209743.5|209593.5|209736.8|209586.8|23
1639047940000|2021-12-09 11:05:40|209741.1|209591.1|209740.2|209590.2|209743.7|209593.7|209740|209590|13
1639047950000|2021-12-09 11:05:50|209740.9|209590.9|209741.1|209591.1|209741.1|209591.1|209739.5|209589.5|7
1639047960000|2021-12-09 11:06:00|209740.4|209590.4|209769.4|209619.4|209775.1|209625.1|209738.2|209588.2|23
1639047970000|2021-12-09 11:06:10|209770|209620|209768.2|209618.2|209771.1|209621.1|209766.5|209616.5|19
1639047980000|2021-12-09 11:06:20|209768.9|209618.9|209763.6|209613.6|209769.4|209619.4|209762.3|209612.3|20
1639047990000|2021-12-09 11:06:30|209763.2|209613.2|209750.2|209600.2|209768.7|209618.7|209750.2|209600.2|21
1639048000000|2021-12-09 11:06:40|209751.8|209601.8|209728.7|209578.7|209751.8|209601.8|209726.4|209576.4|20
1639048010000|2021-12-09 11:06:50|209728|209578|209718.4|209568.4|209731.3|209581.3|209716|209566|26
1639048020000|2021-12-09 11:07:00|209717.2|209567.2|209724.3|209574.3|209724.3|209574.3|209717.2|209567.2|22
1639048030000|2021-12-09 11:07:10|209723.9|209573.9|209727.1|209577.1|209735.1|209585.1|209723.9|209573.9|25
1639048040000|2021-12-09 11:07:20|209727.4|209577.4|209721.8|209571.8|209727.5|209577.5|209719.3|209569.3|34
1639048050000|2021-12-09 11:07:30|209720.7|209570.7|209716.9|209566.9|209722|209572|209714.1|209564.1|26
1639048060000|2021-12-09 11:07:40|209716.2|209566.2|209722.3|209572.3|209722.3|209572.3|209716|209566|15
1639048070000|2021-12-09 11:07:50|209721.7|209571.7|209722.7|209572.7|209725.4|209575.4|209721.7|209571.7|13
1639048080000|2021-12-09 11:08:00|209723.1|209573.1|209727.7|209577.7|209730.3|209580.3|209719.3|209569.3|14
1639048090000|2021-12-09 11:08:10|209725.5|209575.5|209726.9|209576.9|209729.6|209579.6|209722.4|209572.4|19
1639048100000|2021-12-09 11:08:20|209726.8|209576.8|209724.9|209574.9|209727.2|209577.2|209724.5|209574.5|13
1639048110000|2021-12-09 11:08:30|209719.7|209569.7|209722.1|209572.1|209722.8|209572.8|209717.1|209567.1|18
1639048120000|2021-12-09 11:08:40|209721.3|209571.3|209719.6|209569.6|209723.2|209573.2|209718.4|209568.4|15
1639048130000|2021-12-09 11:08:50|209719.3|209569.3|209722.7|209572.7|209722.7|209572.7|209719.3|209569.3|16
1639048140000|2021-12-09 11:09:00|209722.1|209572.1|209719.5|209569.5|209726|209576|209715.4|209565.4|21
1639048150000|2021-12-09 11:09:10|209721|209571|209734.5|209584.5|209734.5|209584.5|209717.5|209567.5|16
1639048160000|2021-12-09 11:09:20|209730.5|209580.5|209732.8|209582.8|209733.5|209583.5|209727.5|209577.5|18
1639048170000|2021-12-09 11:09:30|209734.4|209584.4|209729.5|209579.5|209734.6|209584.6|209728.5|209578.5|10
1639048180000|2021-12-09 11:09:40|209728.1|209578.1|209725.8|209575.8|209730.7|209580.7|209725.4|209575.4|11
1639048190000|2021-12-09 11:09:50|209725.9|209575.9|209723.6|209573.6|209726.4|209576.4|209722.3|209572.3|16
1639048200000|2021-12-09 11:10:00|209722.7|209572.7|209727.1|209577.1|209727.1|209577.1|209722.5|209572.5|14
1639048210000|2021-12-09 11:10:10|209727|209577|209723.9|209573.9|209727|209577|209719.7|209569.7|8
1639048220000|2021-12-09 11:10:20|209723.4|209573.4|209725.6|209575.6|209725.8|209575.8|209723.4|209573.4|6
1639048230000|2021-12-09 11:10:30|209728.3|209578.3|209722.6|209572.6|209728.4|209578.4|209720.6|209570.6|9
1639048240000|2021-12-09 11:10:40|209720.7|209570.7|209723.4|209573.4|209724|209574|209714.3|209564.3|19
1639048250000|2021-12-09 11:10:50|209723.2|209573.2|209720.2|209570.2|209723.2|209573.2|209714.5|209564.5|24
1639048260000|2021-12-09 11:11:00|209722.7|209572.7|209730.4|209580.4|209730.9|209580.9|209722.7|209572.7|17
1639048270000|2021-12-09 11:11:10|209730.1|209580.1|209734|209584|209736.2|209586.2|209723|209573|22
1639048280000|2021-12-09 11:11:20|209733.2|209583.2|209733|209583|209733.9|209583.9|209731.9|209581.9|16
1639048290000|2021-12-09 11:11:30|209732.9|209582.9|209734.9|209584.9|209735.4|209585.4|209730.6|209580.6|18
1639048300000|2021-12-09 11:11:40|209733.1|209583.1|209733.4|209583.4|209736.3|209586.3|209726.4|209576.4|22
1639048310000|2021-12-09 11:11:50|209732.7|209582.7|209762.7|209612.7|209769.2|209619.2|209732.7|209582.7|27
1639048320000|2021-12-09 11:12:00|209760.5|209610.5|209761.9|209611.9|209762.2|209612.2|209759.8|209609.8|19
1639048330000|2021-12-09 11:12:10|209761|209611|209763|209613|209763|209613|209760.5|209610.5|10
1639048340000|2021-12-09 11:12:20|209763.4|209613.4|209763.9|209613.9|209772.7|209622.7|209758.5|209608.5|24
1639048350000|2021-12-09 11:12:30|209765|209615|209771.1|209621.1|209772.3|209622.3|209756.7|209606.7|20
1639048360000|2021-12-09 11:12:40|209771.2|209621.2|209781.1|209631.1|209781.8|209631.8|209769.7|209619.7|19
1639048370000|2021-12-09 11:12:50|209780.6|209630.6|209775.5|209625.5|209782.1|209632.1|209773.4|209623.4|19
1639048380000|2021-12-09 11:13:00|209773.6|209623.6|209808.8|209658.8|209809|209659|209773.6|209623.6|22
1639048390000|2021-12-09 11:13:10|209808.7|209658.7|209787.6|209637.6|209808.7|209658.7|209784.6|209634.6|24
1639048400000|2021-12-09 11:13:20|209784.8|209634.8|209793|209643|209794.2|209644.2|209784|209634|21
1639048410000|2021-12-09 11:13:30|209799.8|209649.8|209816.3|209666.3|209816.3|209666.3|209796.8|209646.8|21
1639048420000|2021-12-09 11:13:40|209814|209664|209809.6|209659.6|209814.9|209664.9|209801.5|209651.5|23
1639048430000|2021-12-09 11:13:50|209811.5|209661.5|209846.5|209696.5|209858.3|209740.5|209790.5|209656.1|29
1639048440000|2021-12-09 11:14:00|209836.9|209686.9|209839|209689|209844.7|209694.7|209833.5|209683.5|31
1639048450000|2021-12-09 11:14:10|209838.7|209688.7|209836.2|209686.2|209841.8|209691.8|209830.7|209680.7|28
1639048460000|2021-12-09 11:14:20|209837.4|209687.4|209836.6|209686.6|209840.5|209690.5|209832.6|209682.6|23
1639048470000|2021-12-09 11:14:30|209836|209686|209817.3|209667.3|209838.4|209688.4|209803.8|209653.8|34
1639048480000|2021-12-09 11:14:40|209812.1|209662.1|209814.9|209664.9|209815.6|209665.6|209808.5|209658.5|27
1639048490000|2021-12-09 11:14:50|209815.5|209665.5|209776.2|209626.2|209816.2|209666.2|209765.1|209615.1|26
1639048500000|2021-12-09 11:15:00|209777.1|209627.1|209727|209577|209796.4|209646.4|209727|209577|31
1639048510000|2021-12-09 11:15:10|209727.3|209577.3|209715.6|209565.6|209728.6|209578.6|209713.3|209563.3|30
1639048520000|2021-12-09 11:15:20|209718.2|209568.2|209712.6|209562.6|209719.9|209569.9|209707.8|209557.8|20
1639048530000|2021-12-09 11:15:30|209714.5|209564.5|209715.2|209565.2|209715.9|209565.9|209712.2|209562.2|16
1639048540000|2021-12-09 11:15:40|209714.6|209564.6|209719.5|209569.5|209719.5|209569.5|209710.6|209560.6|23
1639048550000|2021-12-09 11:15:50|209716.5|209566.5|209719.3|209569.3|209722|209572|209716.5|209566.5|15
1639048560000|2021-12-09 11:16:00|209718.3|209568.3|209717|209567|209720.2|209570.2|209715.8|209565.8|20
1639048570000|2021-12-09 11:16:10|209715.9|209565.9|209711.2|209561.2|209716.4|209566.4|209708.8|209558.8|21
1639048580000|2021-12-09 11:16:20|209680.6|209530.6|209687|209537|209689.7|209539.7|209663.1|209513.1|27
1639048590000|2021-12-09 11:16:30|209688|209538|209634.6|209484.6|209688|209538|209625.4|209475.4|28
1639048600000|2021-12-09 11:16:40|209632.5|209482.5|209644.1|209494.1|209644.1|209494.1|209632|209482|21
1639048610000|2021-12-09 11:16:50|209643.7|209493.7|209672.5|209522.5|209674.2|209524.2|209643.7|209493.7|19
1639048620000|2021-12-09 11:17:00|209672.6|209522.6|209705|209555|209705|209555|209672.4|209522.4|27
1639048630000|2021-12-09 11:17:10|209704.2|209554.2|209723.7|209573.7|209723.7|209573.7|209704.2|209554.2|27
1639048640000|2021-12-09 11:17:20|209718.7|209568.7|209692.3|209642.3|209738.5|209643.4|209689.1|209568.6|25
1639048650000|2021-12-09 11:17:30|209743.2|209593.2|209742|209592|209747.4|209641|209689.6|209589.6|21
1639048660000|2021-12-09 11:17:40|209742.9|209592.9|209738.5|209588.5|209744.1|209594.1|209737.8|209587.8|21
1639048670000|2021-12-09 11:17:50|209740.5|209590.5|209721.1|209571.1|209742.9|209592.9|209719.1|209569.1|32
1639048680000|2021-12-09 11:18:00|209722.6|209572.6|209718.4|209568.4|209723|209573|209715|209565|21
1639048690000|2021-12-09 11:18:10|209719.1|209569.1|209720.8|209570.8|209721.2|209571.2|209717.3|209567.3|15
1639048700000|2021-12-09 11:18:20|209721|209571|209710.7|209560.7|209721.1|209571.1|209709.7|209559.7|18
1639048710000|2021-12-09 11:18:30|209714.6|209564.6|209717.1|209567.1|209717.1|209567.1|209713.3|209563.3|16
1639048720000|2021-12-09 11:18:40|209717.2|209567.2|209717.9|209567.9|209718.6|209568.6|209714.2|209564.2|13
1639048730000|2021-12-09 11:18:50|209718|209568|209718.9|209568.9|209719.4|209569.4|209718|209568|14
1639048740000|2021-12-09 11:19:00|209719|209569|209666.6|209616.6|209719.3|209617.3|209665.1|209567.2|12
1639048750000|2021-12-09 11:19:10|209666.8|209616.8|209672.9|209522.9|209678.7|209617|209638.1|209521.8|21
1639048760000|2021-12-09 11:19:20|209674.1|209524.1|209679.9|209529.9|209680.5|209530.5|209672.4|209522.4|28
1639048770000|2021-12-09 11:19:30|209685.4|209535.4|209688|209538|209690.3|209540.3|209681.2|209531.2|27
1639048780000|2021-12-09 11:19:40|209687.9|209537.9|209684|209534|209689.2|209539.2|209682.6|209532.6|19
1639048790000|2021-12-09 11:19:50|209683.1|209533.1|209675.2|209525.2|209683.8|209533.8|209675|209525|19
1639048800000|2021-12-09 11:20:00|209674.3|209524.3|209662.2|209512.2|209674.3|209524.3|209648.4|209498.4|33
1639048810000|2021-12-09 11:20:10|209657.6|209507.6|209666.1|209516.1|209668.6|209518.6|209657.6|209507.6|23
1639048820000|2021-12-09 11:20:20|209665.8|209515.8|209662.5|209512.5|209666.3|209516.3|209661.4|209511.4|23
1639048830000|2021-12-09 11:20:30|209662.4|209512.4|209646|209496|209662.8|209512.8|209643.5|209493.5|26
1639048840000|2021-12-09 11:20:40|209646.1|209496.1|209647.2|209497.2|209655.2|209505.2|209645.2|209495.2|32
1639048850000|2021-12-09 11:20:50|209648|209498|209649.8|209499.8|209649.8|209499.8|209644.4|209494.4|24
1639048860000|2021-12-09 11:21:00|209650.4|209500.4|209650.2|209500.2|209651|209501|209647.5|209497.5|18
1639048870000|2021-12-09 11:21:10|209649.8|209499.8|209630.8|209480.8|209649.8|209499.8|209628.1|209478.1|30
1639048880000|2021-12-09 11:21:20|209631.6|209481.6|209619.3|209469.3|209631.6|209481.6|209619.3|209469.3|11
1639048890000|2021-12-09 11:21:30|209619.9|209469.9|209627|209477|209628.5|209478.5|209619.9|209469.9|21
1639048900000|2021-12-09 11:21:40|209630.6|209480.6|209665.9|209515.9|209665.9|209515.9|209625.8|209475.8|25
1639048910000|2021-12-09 11:21:50|209665.7|209515.7|209682.1|209532.1|209682.9|209532.9|209665.7|209515.7|31
1639048920000|2021-12-09 11:22:00|209682.5|209532.5|209688.2|209538.2|209688.2|209538.2|209678.6|209528.6|25
1639048930000|2021-12-09 11:22:10|209683.6|209533.6|209683.8|209533.8|209687.1|209537.1|209681.1|209531.1|28
1639048940000|2021-12-09 11:22:20|209684.7|209534.7|209685.9|209535.9|209686.9|209536.9|209684.1|209534.1|21
1639048950000|2021-12-09 11:22:30|209685.3|209535.3|209687.7|209537.7|209688.3|209538.3|209685.3|209535.3|22
1639048960000|2021-12-09 11:22:40|209688.9|209538.9|209689.8|209539.8|209690.5|209540.5|209686|209536|18
1639048970000|2021-12-09 11:22:50|209686.4|209536.4|209687.7|209537.7|209692.1|209542.1|209685.8|209535.8|27
1639048980000|2021-12-09 11:23:00|209686.6|209536.6|209686.5|209536.5|209688.1|209538.1|209681.5|209531.5|24
1639048990000|2021-12-09 11:23:10|209685.6|209535.6|209682.4|209532.4|209685.8|209535.8|209679.4|209529.4|29
1639049000000|2021-12-09 11:23:20|209682.8|209532.8|209683.3|209533.3|209685.8|209535.8|209679.9|209529.9|22
1639049010000|2021-12-09 11:23:30|209685.3|209535.3|209675|209525|209685.5|209535.5|209673.9|209523.9|24
1639049020000|2021-12-09 11:23:40|209675.5|209525.5|209666.6|209516.6|209675.8|209525.8|209662.5|209512.5|26
1639049030000|2021-12-09 11:23:50|209667|209517|209678|209528|209678|209528|209663.8|209513.8|32
1639049040000|2021-12-09 11:24:00|209679.3|209529.3|209687.6|209537.6|209694.3|209544.3|209679.3|209529.3|28
1639049050000|2021-12-09 11:24:10|209686.9|209536.9|209685.3|209535.3|209693.2|209543.2|209682.1|209532.1|29
1639049060000|2021-12-09 11:24:20|209686.1|209536.1|209702.3|209552.3|209708|209558|209685.1|209535.1|29
1639049070000|2021-12-09 11:24:30|209702.5|209552.5|209711.8|209561.8|209715.3|209565.3|209702.5|209552.5|29
1639049080000|2021-12-09 11:24:40|209711.4|209561.4|209714.1|209564.1|209714.1|209564.1|209708.9|209558.9|21
1639049090000|2021-12-09 11:24:50|209713.5|209563.5|209712.4|209562.4|209714|209564|209708.3|209558.3|21
1639049100000|2021-12-09 11:25:00|209711.7|209561.7|209724.7|209574.7|209727.5|209577.5|209711|209561|27
1639049110000|2021-12-09 11:25:10|209725.3|209575.3|209725.9|209575.9|209725.9|209575.9|209720.8|209570.8|24
1639049120000|2021-12-09 11:25:20|209726|209576|209718.8|209568.8|209729.8|209579.8|209718.8|209568.8|24
1639049130000|2021-12-09 11:25:30|209717.2|209567.2|209722.7|209572.7|209723.9|209573.9|209716.7|209566.7|26
1639049140000|2021-12-09 11:25:40|209722.8|209572.8|209725.5|209575.5|209725.5|209575.5|209720.2|209570.2|26
1639049150000|2021-12-09 11:25:50|209725.2|209575.2|209724.4|209574.4|209726.7|209576.7|209720.3|209570.3|26
1639049160000|2021-12-09 11:26:00|209721.7|209571.7|209727.3|209577.3|209730.3|209580.3|209721.7|209571.7|27
1639049170000|2021-12-09 11:26:10|209725.8|209575.8|209725.4|209575.4|209732.9|209582.9|209723.2|209573.2|30
1639049180000|2021-12-09 11:26:20|209725.8|209575.8|209753.9|209603.9|209755.5|209605.5|209725.8|209575.8|28
1639049190000|2021-12-09 11:26:30|209755.4|209605.4|209755.1|209605.1|209758.4|209608.4|209753.3|209603.3|25
1639049200000|2021-12-09 11:26:40|209755|209605|209812.3|209662.3|209817|209667|209755|209605|35
1639049210000|2021-12-09 11:26:50|209812.2|209662.2|209808.5|209658.5|209816.2|209666.2|209803|209653|32
1639049220000|2021-12-09 11:27:00|209809.3|209659.3|209808.9|209658.9|209810|209660|209803.6|209653.6|32
1639049230000|2021-12-09 11:27:10|209807.3|209657.3|209833.1|209683.1|209834.9|209684.9|209805.4|209655.4|32
1639049240000|2021-12-09 11:27:20|209832.7|209682.7|209841.3|209691.3|209846|209696|209832.7|209682.7|31
1639049250000|2021-12-09 11:27:30|209860.6|209710.6|209877|209727|209883.1|209733.1|209856.8|209706.8|35
1639049260000|2021-12-09 11:27:40|209869.6|209719.6|209878.5|209728.5|209881.2|209731.2|209867.6|209717.6|33
1639049270000|2021-12-09 11:27:50|209878.2|209728.2|209874.8|209724.8|209880.1|209730.1|209869.6|209719.6|22
1639049280000|2021-12-09 11:28:00|209874.2|209724.2|209881.4|209731.4|209883.5|209733.5|209869.6|209719.6|32
1639049290000|2021-12-09 11:28:10|209882.4|209732.4|209879.2|209729.2|209890.3|209740.3|209870.6|209720.6|33
1639049300000|2021-12-09 11:28:20|209879.9|209729.9|209890.1|209740.1|209910.9|209760.9|209874.7|209724.7|32
1639049310000|2021-12-09 11:28:30|209889.2|209739.2|209943.9|209793.9|209947.8|209797.8|209887.8|209737.8|30
1639049320000|2021-12-09 11:28:40|209949.5|209799.5|209925.7|209775.7|209949.5|209799.5|209919.5|209769.5|30
1639049330000|2021-12-09 11:28:50|209927.6|209777.6|209925.3|209775.3|209927.6|209777.6|209925.2|209775.2|20
1639049340000|2021-12-09 11:29:00|209925.4|209775.4|209925.4|209775.4|209925.7|209775.7|209924.6|209774.6|13
1639049350000|2021-12-09 11:29:10|209926|209776|209925.5|209775.5|209944.1|209847.5|209893.9|209771.6|27
1639049360000|2021-12-09 11:29:20|209929.8|209779.8|209933.7|209783.7|209950.9|209800.9|209921.6|209771.6|30
1639049370000|2021-12-09 11:29:30|209934.1|209784.1|209970.1|209820.1|209971.2|209821.2|209932.2|209782.2|21
1639049380000|2021-12-09 11:29:40|209972.4|209822.4|209965.5|209815.5|209972.7|209822.7|209965.5|209815.5|24
1639049390000|2021-12-09 11:29:50|209965.7|209815.7|209966.3|209816.3|209967.7|209817.7|209963.8|209813.8|18
1639049400000|2021-12-09 11:30:00|209966|209816|209941.1|209791.1|209966|209816|209931.8|209781.8|34
1639049410000|2021-12-09 11:30:10|209944|209794|209939.3|209789.3|209944|209794|209920.4|209770.4|31
1639049420000|2021-12-09 11:30:20|209938.5|209788.5|209994.6|209844.6|209996.6|209846.6|209938.5|209788.5|31
1639049430000|2021-12-09 11:30:30|209995.7|209845.7|209934.6|209784.6|209996.9|209846.9|209934|209784|30
1639049440000|2021-12-09 11:30:40|209935.1|209785.1|209931.7|209781.7|209936.5|209786.5|209899|209749|35
1639049450000|2021-12-09 11:30:50|209928.3|209778.3|209928.8|209778.8|209933.8|209783.8|209926|209776|36
1639049460000|2021-12-09 11:31:00|209964|209814|209930.7|209780.7|209967.8|209817.8|209928.7|209778.7|31
1639049470000|2021-12-09 11:31:10|209935.5|209785.5|209928.1|209778.1|209967|209817|209924.6|209774.6|32
1639049480000|2021-12-09 11:31:20|209928.4|209778.4|209929.6|209779.6|209931.6|209781.6|209924.5|209774.5|26
1639049490000|2021-12-09 11:31:30|209929|209779|209924.7|209774.7|209931.4|209781.4|209924.7|209774.7|20
1639049500000|2021-12-09 11:31:40|209925.8|209775.8|209930.9|209780.9|209936.7|209786.7|209923.8|209773.8|25
1639049510000|2021-12-09 11:31:50|209931.1|209781.1|209922.2|209772.2|209931.1|209781.1|209888.4|209738.4|34
1639049520000|2021-12-09 11:32:00|209920|209770|209902|209752|209920|209770|209897.9|209747.9|31
1639049530000|2021-12-09 11:32:10|209900|209750|209912.8|209762.8|209927.2|209777.2|209899.7|209749.7|23
1639049540000|2021-12-09 11:32:20|209912.3|209762.3|209915.5|209765.5|209918.8|209768.8|209912.3|209762.3|21
1639049550000|2021-12-09 11:32:30|209915|209765|209914.2|209764.2|209915.2|209765.2|209912.8|209762.8|18
1639049560000|2021-12-09 11:32:40|209916.1|209766.1|209916.8|209766.8|209937.6|209787.6|209915.5|209765.5|29
1639049570000|2021-12-09 11:32:50|209920.2|209770.2|209943.7|209793.7|209946.3|209796.3|209918.6|209768.6|24
1639049580000|2021-12-09 11:33:00|209943.5|209793.5|209921.2|209771.2|209943.5|209793.5|209918.4|209768.4|28
1639049590000|2021-12-09 11:33:10|209918.6|209768.6|209915.8|209765.8|209923.9|209773.9|209914.7|209764.7|23
1639049600000|2021-12-09 11:33:20|209914.5|209764.5|209900|209750|209917.5|209767.5|209880.2|209730.2|30
1639049610000|2021-12-09 11:33:30|209905.6|209755.6|209913.4|209763.4|209918.3|209768.3|209902|209752|26
1639049620000|2021-12-09 11:33:40|209909.5|209759.5|209914.5|209764.5|209915.3|209765.3|209907.9|209757.9|20
1639049630000|2021-12-09 11:33:50|209914.1|209764.1|209959.8|209809.8|209959.8|209850.9|209900.9|209761|28
1639049640000|2021-12-09 11:34:00|209960.3|209810.3|209949.8|209799.8|209960.3|209810.3|209948.6|209798.6|21
1639049650000|2021-12-09 11:34:10|209949.6|209799.6|209944|209794|209950.6|209800.6|209943|209793|21
1639049660000|2021-12-09 11:34:20|209949.9|209799.9|209945.7|209795.7|209949.9|209799.9|209945|209795|30
1639049670000|2021-12-09 11:34:30|209947.2|209797.2|209944.5|209794.5|209948.1|209798.1|209941.5|209791.5|33
1639049680000|2021-12-09 11:34:40|209945.1|209795.1|209992.9|209842.9|209992.9|209842.9|209943.5|209793.5|19
1639049690000|2021-12-09 11:34:50|209982.6|209832.6|209969.3|209819.3|209988|209838|209944|209794|38
1639049700000|2021-12-09 11:35:00|209961.2|209811.2|209958.3|209808.3|209961.2|209811.2|209956.5|209806.5|26
1639049710000|2021-12-09 11:35:10|209958.5|209808.5|209994.7|209844.7|209994.9|209844.9|209956.3|209806.3|23
1639049720000|2021-12-09 11:35:20|209993.7|209843.7|209997.8|209847.8|209997.9|209847.9|209993.7|209843.7|20
1639049730000|2021-12-09 11:35:30|209997.6|209847.6|210012.1|209862.1|210015.5|209865.5|209994.2|209844.2|29
1639049740000|2021-12-09 11:35:40|210010.7|209860.7|210010.2|209860.2|210011.1|209861.1|210006.4|209856.4|26
1639049750000|2021-12-09 11:35:50|210010.5|209860.5|210014.1|209864.1|210014.2|209864.2|210010.1|209860.1|24
1639049760000|2021-12-09 11:36:00|210027.7|209877.7|210024.4|209874.4|210037|209887|210023.4|209873.4|32
1639049770000|2021-12-09 11:36:10|210024.1|209874.1|210006.8|209856.8|210024.1|209874.1|209993|209843|27
1639049780000|2021-12-09 11:36:20|210007.8|209857.8|210007.3|209857.3|210010.2|209860.2|210006.8|209856.8|28
1639049790000|2021-12-09 11:36:30|210007.8|209857.8|210008.6|209858.6|210009|209859|210004.7|209854.7|28
1639049800000|2021-12-09 11:36:40|210008.5|209858.5|210018.3|209868.3|210019.9|209869.9|210008|209858|25
1639049810000|2021-12-09 11:36:50|210017.4|209867.4|210010.1|209860.1|210017.6|209867.6|210008.9|209858.9|25
1639049820000|2021-12-09 11:37:00|210010.5|209860.5|210011.7|209861.7|210013.1|209863.1|210008.9|209858.9|21
1639049830000|2021-12-09 11:37:10|210011|209861|210011.3|209861.3|210011.6|209861.6|210010.4|209860.4|11
1639049840000|2021-12-09 11:37:20|210011.7|209861.7|210009.5|209859.5|210011.7|209861.7|210009.5|209859.5|10
1639049850000|2021-12-09 11:37:30|210009.4|209859.4|210012.3|209862.3|210014|209864|210009.2|209859.2|12
1639049860000|2021-12-09 11:37:40|210012.9|209862.9|210008.6|209858.6|210013|209863|210007.6|209857.6|13
1639049870000|2021-12-09 11:37:50|210008.7|209858.7|210011|209861|210012.3|209862.3|210007.4|209857.4|22
1639049880000|2021-12-09 11:38:00|210010.9|209860.9|210010.5|209860.5|210014.2|209864.2|210007.4|209857.4|16
1639049890000|2021-12-09 11:38:10|210010.6|209860.6|210011.3|209861.3|210012.1|209862.1|210008.2|209858.2|20
1639049900000|2021-12-09 11:38:20|210010.2|209860.2|210009.4|209859.4|210011.1|209861.1|210009.4|209859.4|6
1639049910000|2021-12-09 11:38:30|210012.6|209862.6|210008.4|209858.4|210014.3|209864.3|210008.3|209858.3|7
1639049920000|2021-12-09 11:38:40|210008|209858|210016.8|209866.8|210023.7|209917|209967|209858|17
1639049930000|2021-12-09 11:38:50|210019|209869|209969.8|209919.8|210023.2|209919.8|209969.8|209865|10
1639049940000|2021-12-09 11:39:00|210006.3|209856.3|209995.1|209845.1|210006.3|209856.3|209995.1|209845.1|22
1639049950000|2021-12-09 11:39:10|209994.6|209844.6|209994.4|209844.4|209996.8|209846.8|209994.1|209844.1|24
1639049960000|2021-12-09 11:39:20|209995.3|209845.3|209989.2|209839.2|209998.7|209848.7|209988.3|209838.3|29
1639049970000|2021-12-09 11:39:30|209989.9|209839.9|209988.4|209838.4|209993.9|209843.9|209986|209836|18
1639049980000|2021-12-09 11:39:40|209983.7|209833.7|209972.9|209822.9|209986|209836|209962|209812|26
1639049990000|2021-12-09 11:39:50|209973|209823|209969.7|209819.7|209975.6|209825.6|209969.6|209819.6|18
1639050000000|2021-12-09 11:40:00|209970.1|209820.1|209978.3|209828.3|209982.9|209832.9|209970|209820|21
1639050010000|2021-12-09 11:40:10|209976.2|209826.2|209970.6|209820.6|209976.2|209826.2|209968.2|209818.2|19
1639050020000|2021-12-09 11:40:20|209970.7|209820.7|209971.3|209821.3|209982.4|209882.8|209932.8|209813.3|22
1639050030000|2021-12-09 11:40:30|209971.9|209821.9|209963.9|209813.9|209971.9|209821.9|209959.7|209809.7|25
1639050040000|2021-12-09 11:40:40|209959|209809|209988.3|209838.3|209991.6|209841.6|209957.2|209807.2|21
1639050050000|2021-12-09 11:40:50|209988|209838|209987.9|209837.9|209991.4|209841.4|209986.6|209836.6|25
1639050060000|2021-12-09 11:41:00|209988.6|209838.6|209992.3|209842.3|209992.3|209842.3|209987.4|209837.4|19
1639050070000|2021-12-09 11:41:10|209991.5|209841.5|209993.5|209843.5|209995.3|209845.3|209989.8|209839.8|11
1639050080000|2021-12-09 11:41:20|209989.2|209839.2|209991.4|209841.4|209993.2|209843.2|209989.2|209839.2|17
1639050090000|2021-12-09 11:41:30|209992.2|209842.2|209991.7|209841.7|209993.2|209843.2|209990.3|209840.3|15
1639050100000|2021-12-09 11:41:40|209992.1|209842.1|209992.3|209842.3|209993.5|209843.5|209990.9|209840.9|20
1639050110000|2021-12-09 11:41:50|209992.5|209842.5|209991.8|209841.8|209993.1|209843.1|209991.3|209841.3|18
1639050120000|2021-12-09 11:42:00|209991.7|209841.7|209995.7|209845.7|209996.7|209846.7|209991.3|209841.3|13
1639050130000|2021-12-09 11:42:10|209995|209845|209996.8|209846.8|210020.1|209870.1|209992.3|209842.3|17
1639050140000|2021-12-09 11:42:20|209994.3|209844.3|209996.1|209846.1|210010.1|209860.1|209993.8|209843.8|28
1639050150000|2021-12-09 11:42:30|209996.6|209846.6|209996.9|209846.9|209996.9|209846.9|209992.7|209842.7|23
1639050160000|2021-12-09 11:42:40|209993.9|209843.9|209992.2|209842.2|209993.9|209843.9|209989.2|209839.2|17
1639050170000|2021-12-09 11:42:50|209992|209842|209992.2|209842.2|209994.4|209844.4|209991|209841|15
1639050180000|2021-12-09 11:43:00|209991.6|209841.6|209997.4|209847.4|209997.4|209847.4|209991.5|209841.5|19
1639050190000|2021-12-09 11:43:10|209997.5|209847.5|209996.8|209846.8|209997.5|209847.5|209995.3|209845.3|15
1639050200000|2021-12-09 11:43:20|209995.4|209845.4|209995|209845|209996|209846|209992.5|209842.5|13
1639050210000|2021-12-09 11:43:30|209996.2|209846.2|209994.1|209844.1|209997|209847|209992.9|209842.9|16
1639050220000|2021-12-09 11:43:40|209993.2|209843.2|209994.5|209844.5|209995|209845|209993.2|209843.2|13
1639050230000|2021-12-09 11:43:50|209994.3|209844.3|209992.6|209842.6|209994.4|209844.4|209989.4|209839.4|18
1639050240000|2021-12-09 11:44:00|209993.1|209843.1|209991.3|209841.3|209993.6|209843.6|209990|209840|12
1639050250000|2021-12-09 11:44:10|209991.1|209841.1|209991.8|209841.8|209992.5|209842.5|209985|209835|21
1639050260000|2021-12-09 11:44:20|209991.7|209841.7|209991.5|209841.5|209992.8|209842.8|209987.5|209837.5|24
1639050270000|2021-12-09 11:44:30|209992|209842|209989.3|209839.3|209992|209842|209988.9|209838.9|15
1639050280000|2021-12-09 11:44:40|209989|209839|209986.5|209836.5|209989|209839|209984.5|209834.5|18
1639050290000|2021-12-09 11:44:50|209986.6|209836.6|209931.2|209881.2|209990.5|209886.5|209931.2|209832.9|17
1639050300000|2021-12-09 11:45:00|209933.6|209883.6|209988.7|209838.7|209988.7|209887.7|209933.6|209835.7|19
1639050310000|2021-12-09 11:45:10|209987.2|209837.2|209989.4|209839.4|209990|209840|209986.6|209836.6|18
1639050320000|2021-12-09 11:45:20|209987.7|209837.7|209992.1|209842.1|209992.1|209842.1|209987.7|209837.7|10
1639050330000|2021-12-09 11:45:30|209992|209842|209993.9|209843.9|209993.9|209843.9|209990.8|209840.8|9
1639050340000|2021-12-09 11:45:40|209994.3|209844.3|210000.2|209850.2|210008.5|209858.5|209994.1|209844.1|20
1639050350000|2021-12-09 11:45:50|209999.7|209849.7|209996.1|209846.1|210000|209850|209995.9|209845.9|16
1639050360000|2021-12-09 11:46:00|209997.8|209847.8|209998.1|209848.1|209999|209849|209996.4|209846.4|12
1639050370000|2021-12-09 11:46:10|209993.3|209843.3|209994.6|209844.6|209994.7|209844.7|209988|209838|16
1639050380000|2021-12-09 11:46:20|209995.9|209845.9|210005.7|209855.7|210014.3|209864.3|209995.9|209845.9|19
1639050390000|2021-12-09 11:46:30|210005.3|209855.3|209985.4|209935.4|210040.4|209939|209980.1|209854.8|23
1639050400000|2021-12-09 11:46:40|209984.4|209934.4|210017.3|209867.3|210037.6|209934.9|209984.3|209867.3|23
1639050410000|2021-12-09 11:46:50|210017.7|209867.7|210019.9|209869.9|210026|209876|210017.7|209867.7|22
1639050420000|2021-12-09 11:47:00|210019.3|209869.3|210016.3|209866.3|210021.2|209871.2|210011|209861|16
1639050430000|2021-12-09 11:47:10|210017.4|209867.4|210029.3|209879.3|210029.3|209879.3|210016.6|209866.6|23
1639050440000|2021-12-09 11:47:20|210024.7|209874.7|210016.6|209866.6|210025.9|209875.9|210013.3|209863.3|21
1639050450000|2021-12-09 11:47:30|210016.7|209866.7|210019.7|209869.7|210023.9|209873.9|210016.7|209866.7|23
1639050460000|2021-12-09 11:47:40|210019.9|209869.9|210035.7|209885.7|210038.7|209888.7|210019.6|209869.6|20
1639050470000|2021-12-09 11:47:50|210035.4|209885.4|210039.3|209889.3|210039.8|209889.8|210031.1|209881.1|19
1639050480000|2021-12-09 11:48:00|210039.1|209889.1|210032.5|209882.5|210039.1|209889.1|210032.2|209882.2|14
1639050490000|2021-12-09 11:48:10|210033.6|209883.6|210033.3|209883.3|210035.7|209885.7|210032.3|209882.3|15
1639050500000|2021-12-09 11:48:20|210032.7|209882.7|210034.5|209884.5|210035.1|209885.1|210030.4|209880.4|15
1639050510000|2021-12-09 11:48:30|210035.8|209885.8|210040.9|209890.9|210042.4|209892.4|210034.6|209884.6|12
1639050520000|2021-12-09 11:48:40|210041|209891|210038.1|209888.1|210041|209891|210037.8|209887.8|14
1639050530000|2021-12-09 11:48:50|210035|209885|209981.2|209931.2|210035.3|209932.8|209980.7|209880.6|14
1639050540000|2021-12-09 11:49:00|209985.6|209935.6|210075.8|209925.8|210080.3|209935.6|209984.3|209881.9|23
1639050550000|2021-12-09 11:49:10|210075.7|209925.7|210076|209926|210077.5|209927.5|210070.3|209920.3|22
1639050560000|2021-12-09 11:49:20|210074.9|209924.9|210074.9|209924.9|210075.7|209925.7|210071.9|209921.9|13
1639050570000|2021-12-09 11:49:30|210074.6|209924.6|210068.1|209918.1|210074.6|209924.6|210068.1|209918.1|11
1639050580000|2021-12-09 11:49:40|210068.3|209918.3|210072.1|209922.1|210076.4|209926.4|210068.2|209918.2|16
1639050590000|2021-12-09 11:49:50|210073.7|209923.7|210074|209924|210075.6|209925.6|210072.3|209922.3|16
1639050600000|2021-12-09 11:50:00|210073.1|209923.1|210072.9|209922.9|210075.9|209925.9|210072.2|209922.2|16
1639050610000|2021-12-09 11:50:10|210073.5|209923.5|210071.4|209921.4|210074.9|209924.9|210071.1|209921.1|10
1639050620000|2021-12-09 11:50:20|210073.8|209923.8|210079.2|209929.2|210080.2|209930.2|210072.5|209922.5|12
1639050630000|2021-12-09 11:50:30|210079.6|209929.6|210078.2|209928.2|210080.6|209930.6|210077.4|209927.4|20
1639050640000|2021-12-09 11:50:40|210079.1|209929.1|210070.6|209920.6|210079.1|209929.1|210066.8|209916.8|26
1639050650000|2021-12-09 11:50:50|210072.4|209922.4|210074.6|209924.6|210080.7|209930.7|210069.9|209919.9|25
1639050660000|2021-12-09 11:51:00|210074.5|209924.5|210077.1|209927.1|210077.6|209927.6|210073|209923|17
1639050670000|2021-12-09 11:51:10|210077.6|209927.6|210076.3|209926.3|210078.3|209928.3|210075.9|209925.9|16
1639050680000|2021-12-09 11:51:20|210076|209926|210077|209927|210078.3|209928.3|210075.6|209925.6|18
1639050690000|2021-12-09 11:51:30|210075.9|209925.9|210074.6|209924.6|210078|209928|210074.6|209924.6|9
1639050700000|2021-12-09 11:51:40|210074.1|209924.1|210070.7|209920.7|210077.8|209927.8|210070.6|209920.6|16
1639050710000|2021-12-09 11:51:50|210070.9|209920.9|210077.6|209927.6|210080.2|209930.2|210070.7|209920.7|22
1639050720000|2021-12-09 11:52:00|210077.8|209927.8|210077.1|209927.1|210078.4|209928.4|210074.9|209924.9|17
1639050730000|2021-12-09 11:52:10|210077.7|209927.7|210085.4|209935.4|210089.5|209939.5|210077|209927|16
1639050740000|2021-12-09 11:52:20|210090.1|209940.1|210084|209934|210090.1|209940.1|210080.4|209930.4|12
1639050750000|2021-12-09 11:52:30|210038.8|209988.8|210196.4|210046.4|210247.5|210097.5|210038.8|209977.8|33
1639050760000|2021-12-09 11:52:40|210197.3|210047.3|210201.4|210051.4|210205.2|210055.2|210192.4|210042.4|28
1639050770000|2021-12-09 11:52:50|210203.2|210053.2|210231.9|210081.9|210235.2|210085.2|210203.2|210053.2|23
1639050780000|2021-12-09 11:53:00|210232.6|210082.6|210235.2|210085.2|210236|210086|210229.5|210079.5|23
1639050790000|2021-12-09 11:53:10|210235.4|210085.4|210227.6|210077.6|210235.4|210085.4|210224.8|210074.8|19
1639050800000|2021-12-09 11:53:20|210227|210077|210226.7|210076.7|210228.7|210078.7|210217|210067|28
1639050810000|2021-12-09 11:53:30|210227.5|210077.5|210225.7|210075.7|210227.9|210077.9|210221.9|210071.9|24
1639050820000|2021-12-09 11:53:40|210224.5|210074.5|210230.2|210080.2|210236.5|210086.5|210224.5|210074.5|27
1639050830000|2021-12-09 11:53:50|210230|210080|210293.6|210143.6|210293.6|210143.6|210226.3|210076.3|32
1639050840000|2021-12-09 11:54:00|210299.9|210149.9|210302|210152|210305|210155|210298.1|210148.1|31
1639050850000|2021-12-09 11:54:10|210303.5|210153.5|210302.9|210152.9|210303.5|210153.5|210299.5|210149.5|17
1639050860000|2021-12-09 11:54:20|210303.2|210153.2|210301.3|210151.3|210303.3|210153.3|210297.9|210147.9|17
1639050870000|2021-12-09 11:54:30|210300.3|210150.3|210294.7|210144.7|210302.2|210152.2|210294.1|210144.1|26
1639050880000|2021-12-09 11:54:40|210308.3|210158.3|210303.7|210153.7|210308.8|210158.8|210295.6|210145.6|24
1639050890000|2021-12-09 11:54:50|210303.5|210153.5|210283.7|210133.7|210305.5|210155.5|210275.8|210125.8|27
1639050900000|2021-12-09 11:55:00|210272.7|210122.7|210271.5|210121.5|210272.7|210122.7|210261.5|210111.5|28
1639050910000|2021-12-09 11:55:10|210273.5|210123.5|210271.1|210121.1|210273.5|210123.5|210266.7|210116.7|23
1639050920000|2021-12-09 11:55:20|210270.2|210120.2|210231.4|210081.4|210272.1|210138.3|210188.3|210077.7|24
1639050930000|2021-12-09 11:55:30|210230.3|210080.3|210240.4|210090.4|210241.8|210091.8|210227.9|210077.9|31
1639050940000|2021-12-09 11:55:40|210232.3|210082.3|210246.3|210096.3|210246.3|210096.3|210228.2|210078.2|32
1639050950000|2021-12-09 11:55:50|210245.6|210095.6|210237.1|210087.1|210250.9|210100.9|210235.8|210085.8|33
1639050960000|2021-12-09 11:56:00|210238.4|210088.4|210238.1|210088.1|210255|210105|210231|210081|31
1639050970000|2021-12-09 11:56:10|210238.7|210088.7|210253|210103|210259.3|210109.3|210238.7|210088.7|27
1639050980000|2021-12-09 11:56:20|210251|210101|210243.2|210093.2|210254.6|210104.6|210242.3|210092.3|24
1639050990000|2021-12-09 11:56:30|210246.7|210096.7|210241.9|210091.9|210246.7|210096.7|210240.3|210090.3|18
1639051000000|2021-12-09 11:56:40|210242.9|210092.9|210299|210149|210302.6|210152.6|210242.9|210092.9|21
1639051010000|2021-12-09 11:56:50|210303.3|210153.3|210307.1|210157.1|210311.3|210161.3|210298.2|210148.2|24
1639051020000|2021-12-09 11:57:00|210308.8|210158.8|210308.4|210158.4|210310.7|210160.7|210308.2|210158.2|14
1639051030000|2021-12-09 11:57:10|210308.3|210158.3|210296.3|210146.3|210319|210199|210247.3|210145.7|25
1639051040000|2021-12-09 11:57:20|210294.8|210144.8|210303.6|210153.6|210303.6|210153.6|210294.8|210144.8|23
1639051050000|2021-12-09 11:57:30|210302|210152|210295.5|210145.5|210302|210152|210294.7|210144.7|24
1639051060000|2021-12-09 11:57:40|210294.3|210144.3|210257|210107|210296.9|210193.5|210242|210105.5|31
1639051070000|2021-12-09 11:57:50|210260.5|210110.5|210242|210092|210260.5|210110.5|210239|210089|30
1639051080000|2021-12-09 11:58:00|210242.5|210092.5|210251.2|210101.2|210260.5|210110.5|210229.3|210079.3|30
1639051090000|2021-12-09 11:58:10|210253.3|210103.3|210267.5|210117.5|210273.5|210123.5|210253.3|210103.3|26
1639051100000|2021-12-09 11:58:20|210266.2|210116.2|210255.8|210105.8|210268.3|210118.3|210255.4|210105.4|21
1639051110000|2021-12-09 11:58:30|210263.1|210113.1|210227.3|210077.3|210263.1|210113.1|210218.4|210068.4|32
1639051120000|2021-12-09 11:58:40|210227.4|210077.4|210223.9|210073.9|210227.4|210077.4|210221.7|210071.7|23
1639051130000|2021-12-09 11:58:50|210201|210051|210194|210044|210201|210051|210186.7|210036.7|23
1639051140000|2021-12-09 11:59:00|210199.7|210049.7|210124.9|209974.9|210200.4|210050.4|210117.3|209967.3|27
1639051150000|2021-12-09 11:59:10|210122.7|209972.7|210119.3|209969.3|210123.8|209973.8|210116.7|209966.7|14
1639051160000|2021-12-09 11:59:20|210123.6|209973.6|210114.2|209964.2|210123.6|209973.6|210113.1|209963.1|11
1639051170000|2021-12-09 11:59:30|210116.9|209966.9|210113.7|209963.7|210119.5|209969.5|210109|209959|14
1639051180000|2021-12-09 11:59:40|210087.6|209937.6|210088.5|209938.5|210091|209941|210081.6|209931.6|23
1639051190000|2021-12-09 11:59:50|210091.8|209941.8|210055.8|209905.8|210092.2|209942.2|210048|209898|26
1639051200000|2021-12-09 12:00:00|210062.9|209912.9|210072.8|209922.8|210080.4|209930.4|210062.9|209912.9|28
1639051210000|2021-12-09 12:00:10|210075.8|209925.8|210042.5|209892.5|210075.8|209925.8|210021|209871|36
1639051220000|2021-12-09 12:00:20|210040.7|209890.7|210028.9|209878.9|210040.7|209890.7|210011.4|209861.4|28
1639051230000|2021-12-09 12:00:30|210020.6|209870.6|210022.6|209872.6|210024.1|209874.1|210015|209865|19
1639051240000|2021-12-09 12:00:40|210025.7|209875.7|210031|209881|210037.5|209887.5|210019.9|209869.9|28
1639051250000|2021-12-09 12:00:50|210031.5|209881.5|210032.5|209882.5|210034.6|209884.6|210029.1|209879.1|25
1639051260000|2021-12-09 12:01:00|210032.4|209882.4|210017.1|209867.1|210037|209887|210010.4|209860.4|31
1639051270000|2021-12-09 12:01:10|210013.9|209863.9|210078.2|209928.2|210078.4|209965.7|210013.9|209863.9|27
1639051280000|2021-12-09 12:01:20|210078.3|209928.3|210104.2|209954.2|210105.1|209955.1|210075.6|209925.6|26
1639051290000|2021-12-09 12:01:30|210105.8|209955.8|210111.6|209961.6|210115.2|209965.2|210105.8|209955.8|27
1639051300000|2021-12-09 12:01:40|210112.4|209962.4|210125.4|209975.4|210135.1|209985.1|210108.6|209958.6|28
1639051310000|2021-12-09 12:01:50|210125.3|209975.3|210127|209977|210128.9|209978.9|210124.4|209974.4|21
1639051320000|2021-12-09 12:02:00|210126.8|209976.8|210134.5|209984.5|210139.2|209989.2|210125.5|209975.5|24
1639051330000|2021-12-09 12:02:10|210134.6|209984.6|210133.7|209983.7|210144.8|209994.8|210133.7|209983.7|24
1639051340000|2021-12-09 12:02:20|210130.6|209980.6|210119.6|209969.6|210130.6|209980.6|210110|209960|28
1639051350000|2021-12-09 12:02:30|210120.8|209970.8|210117.6|209967.6|210120.8|209970.8|210114.8|209964.8|27
1639051360000|2021-12-09 12:02:40|210118.7|209968.7|210118.4|209968.4|210121.1|209971.1|210118|209968|17
1639051370000|2021-12-09 12:02:50|210118.3|209968.3|210129|209979|210129.9|209979.9|210118.3|209968.3|25
1639051380000|2021-12-09 12:03:00|210128.2|209978.2|210129.7|209979.7|210129.7|209979.7|210126.6|209976.6|14
1639051390000|2021-12-09 12:03:10|210129.6|209979.6|210124.4|209974.4|210133.5|209983.5|210122.5|209972.5|25
1639051400000|2021-12-09 12:03:20|210125|209975|210124.3|209974.3|210131.1|209981.1|210122|209972|25
1639051410000|2021-12-09 12:03:30|210130.2|209980.2|210123.8|209973.8|210130.2|209980.2|210108.9|209958.9|20
1639051420000|2021-12-09 12:03:40|210124.1|209974.1|210119.4|209969.4|210128.6|209978.6|210116.5|209966.5|15
1639051430000|2021-12-09 12:03:50|210120.7|209970.7|210125|209975|210131.3|209981.3|210115.6|209965.6|17
1639051440000|2021-12-09 12:04:00|210127|209977|210141.1|209991.1|210142|209992|210127|209977|28
1639051450000|2021-12-09 12:04:10|210140.7|209990.7|210147.1|209997.1|210147.1|209997.1|210139.3|209989.3|24
1639051460000|2021-12-09 12:04:20|210146.7|209996.7|210144.2|209994.2|210147.4|209997.4|210137.9|209987.9|25
1639051470000|2021-12-09 12:04:30|210144.5|209994.5|210126.3|209976.3|210144.5|209994.5|210120.3|209970.3|27
1639051480000|2021-12-09 12:04:40|210125.5|209975.5|210121.3|209971.3|210125.8|209975.8|210115.9|209965.9|33
1639051490000|2021-12-09 12:04:50|210120.7|209970.7|210132.4|209982.4|210132.5|209982.5|210116.9|209966.9|21
1639051500000|2021-12-09 12:05:00|210130.6|209980.6|210137.9|209987.9|210137.9|209987.9|210130.6|209980.6|20
1639051510000|2021-12-09 12:05:10|210140.7|209990.7|210136.6|209986.6|210141|209991|210134.2|209984.2|21
1639051520000|2021-12-09 12:05:20|210138.4|209988.4|210136.7|209986.7|210141.4|209991.4|210135|209985|22
1639051530000|2021-12-09 12:05:30|210136.4|209986.4|210141.7|209991.7|210141.7|209991.7|210136.4|209986.4|16
1639051540000|2021-12-09 12:05:40|210141.8|209991.8|210133.4|209983.4|210142|209992|210131.1|209981.1|29
1639051550000|2021-12-09 12:05:50|210133.2|209983.2|210130.8|209980.8|210136.5|209986.5|210130.8|209980.8|26
1639051560000|2021-12-09 12:06:00|210130.3|209980.3|210068|209918|210131.1|209981.1|210061|209911|35
1639051570000|2021-12-09 12:06:10|210067.1|209917.1|210011.9|209861.9|210067.1|209917.1|209989.5|209839.5|38
1639051580000|2021-12-09 12:06:20|210014.1|209864.1|210018|209868|210020|209870|210013.5|209863.5|29
1639051590000|2021-12-09 12:06:30|210017.4|209867.4|210018.3|209868.3|210023.1|209873.1|210014.1|209864.1|32
1639051600000|2021-12-09 12:06:40|210021.4|209871.4|210001.5|209851.5|210021.4|209909.7|209959.7|209849.1|29
1639051610000|2021-12-09 12:06:50|210004.7|209854.7|210001.2|209851.2|210005|209855|210000.1|209850.1|16
1639051620000|2021-12-09 12:07:00|210005.4|209855.4|210005.4|209855.4|210007.2|209857.2|210003.4|209853.4|18
1639051630000|2021-12-09 12:07:10|210006.1|209856.1|210009.1|209859.1|210009.9|209859.9|210003.9|209853.9|15
1639051640000|2021-12-09 12:07:20|210008.2|209858.2|210008.2|209858.2|210011.1|209861.1|210008.2|209858.2|13
1639051650000|2021-12-09 12:07:30|210008.3|209858.3|209902.1|209752.1|210008.4|209858.4|209893|209743|27
1639051660000|2021-12-09 12:07:40|209902.8|209752.8|209908.5|209758.5|209908.5|209758.5|209902.1|209752.1|23
1639051670000|2021-12-09 12:07:50|209909.3|209759.3|209909.1|209759.1|209910.2|209760.2|209908.9|209758.9|16
1639051680000|2021-12-09 12:08:00|209909.2|209759.2|209911.7|209761.7|209912|209762|209909.2|209759.2|16
1639051690000|2021-12-09 12:08:10|209911.4|209761.4|209957.1|209807.1|209957.1|209807.1|209908.6|209758.6|21
1639051700000|2021-12-09 12:08:20|209956.9|209806.9|209958.6|209808.6|209958.6|209808.6|209952.8|209802.8|17
1639051710000|2021-12-09 12:08:30|209958.4|209808.4|209958.8|209808.8|209959.9|209809.9|209956.7|209806.7|19
1639051720000|2021-12-09 12:08:40|209958.7|209808.7|209961.5|209811.5|209964.2|209814.2|209958.7|209808.7|17
1639051730000|2021-12-09 12:08:50|209960.7|209810.7|209966.3|209816.3|209968.5|209818.5|209960.7|209810.7|23
1639051740000|2021-12-09 12:09:00|209965.8|209815.8|209970.2|209820.2|209972.3|209822.3|209965.8|209815.8|16
1639051750000|2021-12-09 12:09:10|209968.9|209818.9|209949.5|209799.5|209969.3|209819.3|209949.5|209799.5|25
1639051760000|2021-12-09 12:09:20|209947|209797|209941.3|209791.3|209955.9|209805.9|209936.5|209786.5|26
1639051770000|2021-12-09 12:09:30|209937.1|209787.1|209941.7|209791.7|209941.7|209791.7|209925.9|209775.9|27
1639051780000|2021-12-09 12:09:40|209942.1|209792.1|209949.6|209799.6|209949.6|209799.6|209941.7|209791.7|13
1639051790000|2021-12-09 12:09:50|209944.1|209794.1|209937.6|209787.6|209944.1|209794.1|209936.9|209786.9|18
1639051800000|2021-12-09 12:10:00|209937.9|209787.9|209937.4|209787.4|209938.3|209788.3|209934.8|209784.8|22
1639051810000|2021-12-09 12:10:10|209936.9|209786.9|209950.7|209800.7|209957.4|209807.4|209936|209786|25
1639051820000|2021-12-09 12:10:20|209950.1|209800.1|209949.5|209799.5|209950.6|209800.6|209947.1|209797.1|15
1639051830000|2021-12-09 12:10:30|209950.4|209800.4|209950.3|209800.3|209956|209806|209949.4|209799.4|18
1639051840000|2021-12-09 12:10:40|209948.4|209798.4|209935.6|209785.6|209951.5|209801.5|209934.2|209784.2|21
1639051850000|2021-12-09 12:10:50|209936.6|209786.6|209949.1|209799.1|209972.2|209822.2|209936.6|209786.6|29
1639051860000|2021-12-09 12:11:00|209947.9|209797.9|209929.5|209779.5|209950.1|209800.1|209929.3|209779.3|31
1639051870000|2021-12-09 12:11:10|209928.2|209778.2|209928.1|209778.1|209930.6|209780.6|209928|209778|20
1639051880000|2021-12-09 12:11:20|209943.7|209793.7|209944.2|209794.2|209948|209798|209941.9|209791.9|32
1639051890000|2021-12-09 12:11:30|209944|209794|209940.5|209790.5|209946.1|209796.1|209932.9|209782.9|20
1639051900000|2021-12-09 12:11:40|209939.5|209789.5|209907.8|209757.8|209941|209791|209902.3|209752.3|23
1639051910000|2021-12-09 12:11:50|209906.5|209756.5|209911.6|209761.6|209915.9|209765.9|209906.5|209756.5|22
1639051920000|2021-12-09 12:12:00|209912.5|209762.5|209841.6|209691.6|209916.5|209766.5|209839|209689|34
1639051930000|2021-12-09 12:12:10|209841.8|209691.8|209804.7|209654.7|209849.2|209699.2|209795.2|209645.2|32
1639051940000|2021-12-09 12:12:20|209760.4|209610.4|209758.9|209608.9|209767.1|209617.1|209756.9|209606.9|30
1639051950000|2021-12-09 12:12:30|209758.5|209608.5|209758.8|209608.8|209763.2|209613.2|209752.1|209602.1|19
1639051960000|2021-12-09 12:12:40|209758.4|209608.4|209766|209616|209767.6|209617.6|209758.4|209608.4|19
1639051970000|2021-12-09 12:12:50|209766.1|209616.1|209763.9|209613.9|209766.1|209616.1|209762.8|209612.8|17
1639051980000|2021-12-09 12:13:00|209762.1|209612.1|209764.3|209614.3|209764.4|209614.4|209760.7|209610.7|16
1639051990000|2021-12-09 12:13:10|209761.9|209611.9|209824.8|209674.8|209828.6|209731.6|209761.9|209611.9|21
1639052000000|2021-12-09 12:13:20|209825.5|209675.5|209858.4|209708.4|209859.6|209709.6|209823.2|209673.2|26
1639052010000|2021-12-09 12:13:30|209860.6|209710.6|209856|209706|209861.3|209711.3|209855.5|209705.5|24
1639052020000|2021-12-09 12:13:40|209856.3|209706.3|209949.2|209799.2|209949.2|209799.2|209845.6|209695.6|24
1639052030000|2021-12-09 12:13:50|209948.7|209798.7|209955.1|209805.1|209955.1|209805.1|209944.6|209794.6|30
1639052040000|2021-12-09 12:14:00|209944.6|209794.6|209987.9|209837.9|209990.4|209840.4|209942.2|209792.2|25
1639052050000|2021-12-09 12:14:10|209988.2|209838.2|209992.5|209842.5|209998.9|209848.9|209985.7|209835.7|25
1639052060000|2021-12-09 12:14:20|209990.8|209840.8|209987|209837|209992|209842|209977.3|209827.3|24
1639052070000|2021-12-09 12:14:30|209988|209838|209981.2|209831.2|209988|209838|209979.7|209829.7|19
1639052080000|2021-12-09 12:14:40|209982.8|209832.8|209986.5|209836.5|209986.7|209836.7|209979.7|209829.7|15
1639052090000|2021-12-09 12:14:50|209985.8|209835.8|209990.7|209840.7|209993|209843|209975.3|209825.3|27
1639052100000|2021-12-09 12:15:00|209990.5|209840.5|209988.9|209838.9|209995.2|209845.2|209987.7|209837.7|20
1639052110000|2021-12-09 12:15:10|209987.9|209837.9|210041.2|209891.2|210051.6|209901.6|209987.7|209837.7|24
1639052120000|2021-12-09 12:15:20|210040.4|209890.4|210042.1|209892.1|210042.2|209892.2|210036.7|209886.7|24
1639052130000|2021-12-09 12:15:30|210045.2|209895.2|210055.6|209905.6|210066.9|209916.9|210045|209895|28
1639052140000|2021-12-09 12:15:40|210055.7|209905.7|210067.4|209917.4|210072.4|209972.5|210016.6|209905.7|28
1639052150000|2021-12-09 12:15:50|210063.3|209913.3|210063.3|209913.3|210070.2|209920.2|210062|209912|26
1639052160000|2021-12-09 12:16:00|210064.5|209914.5|210074.5|209924.5|210074.5|209924.5|210064.5|209914.5|29
1639052170000|2021-12-09 12:16:10|210072.7|209922.7|210110.3|209960.3|210114.6|209964.6|210069.9|209919.9|29
1639052180000|2021-12-09 12:16:20|210110.7|209960.7|210127.4|209977.4|210127.4|209977.4|210110.7|209960.7|23
1639052190000|2021-12-09 12:16:30|210121.5|209971.5|210129.4|209979.4|210135.9|209985.9|210120.9|209970.9|28
1639052200000|2021-12-09 12:16:40|210129.3|209979.3|210163.7|210013.7|210166.2|210053.9|210103.9|209978.5|31
1639052210000|2021-12-09 12:16:50|210163.2|210013.2|210164.8|210014.8|210164.8|210014.8|210156.3|210006.3|27
1639052220000|2021-12-09 12:17:00|210164.1|210014.1|210215.2|210065.2|210215.8|210095.4|210143.7|210013.9|25
1639052230000|2021-12-09 12:17:10|210207.2|210057.2|210209.5|210059.5|210212.9|210062.9|210206.2|210056.2|31
1639052240000|2021-12-09 12:17:20|210209.2|210059.2|210219.1|210069.1|210220.4|210070.4|210208.7|210058.7|29
1639052250000|2021-12-09 12:17:30|210219.2|210069.2|210217.5|210067.5|210223.9|210073.9|210216.6|210066.6|18
1639052260000|2021-12-09 12:17:40|210215.4|210065.4|210219.4|210069.4|210219.9|210069.9|210213.2|210063.2|27
1639052270000|2021-12-09 12:17:50|210219.5|210069.5|210216.8|210066.8|210227|210077|210215.1|210065.1|19
1639052280000|2021-12-09 12:18:00|210217|210067|210170.7|210120.7|210217.2|210120.7|210163.8|210066.4|22
1639052290000|2021-12-09 12:18:10|210170.2|210120.2|210167.2|210117.2|210170.2|210120.2|210166.5|210116.5|12
1639052300000|2021-12-09 12:18:20|210168.4|210118.4|210172.6|210122.6|210173.9|210123.9|210167.3|210117.3|15
1639052310000|2021-12-09 12:18:30|210172.9|210122.9|210222.9|210072.9|210226.6|210125.3|210172.5|210070.8|25
1639052320000|2021-12-09 12:18:40|210222.4|210072.4|210209.7|210059.7|210222.9|210072.9|210209.7|210059.7|22
1639052330000|2021-12-09 12:18:50|210215.6|210065.6|210260.3|210110.3|210261.6|210111.6|210209.9|210059.9|28
1639052340000|2021-12-09 12:19:00|210260.6|210110.6|210306.4|210156.4|210309.4|210159.4|210259.3|210109.3|27
1639052350000|2021-12-09 12:19:10|210305.2|210155.2|210311.9|210161.9|210318.7|210168.7|210304.4|210154.4|24
1639052360000|2021-12-09 12:19:20|210306.9|210156.9|210307.4|210157.4|210315.3|210165.3|210305.1|210155.1|24
1639052370000|2021-12-09 12:19:30|210308.1|210158.1|210309.7|210159.7|210336.9|210186.9|210293.6|210143.6|29
1639052380000|2021-12-09 12:19:40|210308.9|210158.9|210287.9|210137.9|210311.3|210161.3|210286.5|210136.5|29
1639052390000|2021-12-09 12:19:50|210287.7|210137.7|210290.8|210140.8|210292.3|210142.3|210287.7|210137.7|17
1639052400000|2021-12-09 12:20:00|210290.5|210140.5|210289.3|210139.3|210292.2|210142.2|210289.2|210139.2|17
1639052410000|2021-12-09 12:20:10|210289.1|210139.1|210307.5|210157.5|210307.5|210157.5|210286.5|210136.5|17
1639052420000|2021-12-09 12:20:20|210307.1|210157.1|210306.7|210156.7|210311.1|210161.1|210297.2|210147.2|26
1639052430000|2021-12-09 12:20:30|210311.4|210161.4|210304.1|210154.1|210311.4|210161.4|210300.9|210150.9|27
1639052440000|2021-12-09 12:20:40|210304.2|210154.2|210302.2|210152.2|210305.1|210155.1|210300.9|210150.9|21
1639052450000|2021-12-09 12:20:50|210301.3|210151.3|210312.6|210162.6|210312.6|210162.6|210299.7|210149.7|21
1639052460000|2021-12-09 12:21:00|210342.8|210192.8|210338.7|210288.7|210407.4|210292.1|210338.1|210192.8|29
1639052470000|2021-12-09 12:21:10|210388.5|210238.5|210392.2|210242.2|210396.1|210246.1|210387.4|210237.4|21
1639052480000|2021-12-09 12:21:20|210397.8|210247.8|210479|210329|210479|210329|210342.6|210241|30
1639052490000|2021-12-09 12:21:30|210475.1|210325.1|210471.7|210321.7|210476.5|210326.5|210455.9|210305.9|19
1639052500000|2021-12-09 12:21:40|210472|210322|210438.1|210288.1|210472.9|210322.9|210438.1|210288.1|18
1639052510000|2021-12-09 12:21:50|210439.5|210289.5|210439.9|210289.9|210443.7|210293.7|210435.2|210285.2|17
1639052520000|2021-12-09 12:22:00|210438.1|210288.1|210483.9|210333.9|210483.9|210384.1|210383.9|210283.5|28
1639052530000|2021-12-09 12:22:10|210479.7|210329.7|210478.6|210328.6|210481.8|210331.8|210475.8|210325.8|14
1639052540000|2021-12-09 12:22:20|210479.2|210329.2|210481.1|210331.1|210482|210332|210474.4|210324.4|25
1639052550000|2021-12-09 12:22:30|210480.8|210330.8|210482.6|210332.6|210484.3|210334.3|210479.9|210329.9|17
1639052560000|2021-12-09 12:22:40|210482.3|210332.3|210483.4|210333.4|210483.8|210333.8|210482.3|210332.3|8
1639052570000|2021-12-09 12:22:50|210483.2|210333.2|210481.8|210331.8|210486|210336|210481.2|210331.2|20
1639052580000|2021-12-09 12:23:00|210481.5|210331.5|210480.4|210330.4|210485.4|210335.4|210480.3|210330.3|19
1639052590000|2021-12-09 12:23:10|210480.3|210330.3|210461.9|210311.9|210480.3|210344.9|210394.9|210287.7|31
1639052600000|2021-12-09 12:23:20|210465.3|210315.3|210491.6|210341.6|210521.4|210371.4|210465.3|210315.3|32
1639052610000|2021-12-09 12:23:30|210489|210339|210511.3|210361.3|210514.1|210364.1|210483.8|210333.8|28
1639052620000|2021-12-09 12:23:40|210509.2|210359.2|210517|210367|210518|210368|210509.2|210359.2|16
1639052630000|2021-12-09 12:23:50|210515.8|210365.8|210515|210365|210519.7|210369.7|210513.8|210363.8|20
1639052640000|2021-12-09 12:24:00|210514.3|210364.3|210504.2|210354.2|210521.9|210411.4|210455.2|210353.7|34
1639052650000|2021-12-09 12:24:10|210503.3|210353.3|210457.2|210407.2|210511.5|210407.8|210455.7|210352.1|26
1639052660000|2021-12-09 12:24:20|210509|210359|210512|210362|210512|210411.2|210458.8|210359|18
1639052670000|2021-12-09 12:24:30|210510.5|210360.5|210513.4|210363.4|210514.3|210364.3|210504|210354|23
1639052680000|2021-12-09 12:24:40|210513.7|210363.7|210517|210367|210517|210367|210508.7|210358.7|19
1639052690000|2021-12-09 12:24:50|210518.4|210368.4|210521|210371|210526.3|210421|210471|210366|24
1639052700000|2021-12-09 12:25:00|210518.7|210368.7|210529.5|210379.5|210534.6|210437.7|210487.7|210368.1|25
1639052710000|2021-12-09 12:25:10|210529.4|210379.4|210528.7|210378.7|210534.9|210384.9|210527.4|210377.4|27
1639052720000|2021-12-09 12:25:20|210528.5|210378.5|210541.5|210391.5|210550.4|210400.4|210527.7|210377.7|24
1639052730000|2021-12-09 12:25:30|210541.7|210391.7|210544.9|210394.9|210548.9|210398.9|210533.8|210383.8|29
1639052740000|2021-12-09 12:25:40|210545.1|210395.1|210546.5|210396.5|210546.5|210396.5|210540.5|210390.5|22
1639052750000|2021-12-09 12:25:50|210545.4|210395.4|210549.8|210399.8|210554.1|210404.1|210542.3|210392.3|21
1639052760000|2021-12-09 12:26:00|210552|210402|210557.2|210407.2|210564.6|210414.6|210548.8|210398.8|23
1639052770000|2021-12-09 12:26:10|210556.1|210406.1|210577.6|210427.6|210584.1|210468.4|210518.4|210401|31
1639052780000|2021-12-09 12:26:20|210580.7|210430.7|210575.1|210425.1|210582.6|210482.3|210513.3|210406.7|29
1639052790000|2021-12-09 12:26:30|210571.5|210421.5|210562.6|210412.6|210573.3|210423.3|210556.9|210406.9|27
1639052800000|2021-12-09 12:26:40|210560.2|210410.2|210560.3|210410.3|210578.8|210428.8|210552.5|210402.5|30
1639052810000|2021-12-09 12:26:50|210562.8|210412.8|210557.6|210407.6|210564.1|210414.1|210557.3|210407.3|22
1639052820000|2021-12-09 12:27:00|210558.5|210408.5|210510.7|210360.7|210559.6|210424.6|210462.3|210354.8|30
1639052830000|2021-12-09 12:27:10|210509.1|210359.1|210516.5|210366.5|210517|210367|210509.1|210359.1|21
1639052840000|2021-12-09 12:27:20|210516.6|210366.6|210516.2|210366.2|210517.3|210410.2|210444.8|210362.7|28
1639052850000|2021-12-09 12:27:30|210516.3|210366.3|210513.5|210363.5|210516.3|210366.3|210511.3|210361.3|21
1639052860000|2021-12-09 12:27:40|210513.2|210363.2|210474|210324|210514.9|210384.3|210422.4|210322.6|20
1639052870000|2021-12-09 12:27:50|210474.3|210324.3|210436.8|210286.8|210474.3|210369.8|210418|210282.4|29
1639052880000|2021-12-09 12:28:00|210434.7|210284.7|210434.1|210284.1|210435.3|210285.3|210426.1|210276.1|23
1639052890000|2021-12-09 12:28:10|210430.9|210280.9|210436|210286|210439|210289|210430.9|210280.9|20
1639052900000|2021-12-09 12:28:20|210435.6|210285.6|210438.6|210288.6|210441.8|210291.8|210434.1|210284.1|22
1639052910000|2021-12-09 12:28:30|210438.8|210288.8|210436.4|210286.4|210439.9|210289.9|210435.5|210285.5|13
1639052920000|2021-12-09 12:28:40|210438.3|210288.3|210437.1|210287.1|210439.1|210289.1|210433.6|210283.6|21
1639052930000|2021-12-09 12:28:50|210437.9|210287.9|210443.6|210293.6|210448|210298|210435.8|210285.8|17
1639052940000|2021-12-09 12:29:00|210448.1|210298.1|210457.6|210307.6|210459.4|210309.4|210448.1|210298.1|17
1639052950000|2021-12-09 12:29:10|210456.6|210306.6|210448.4|210298.4|210459.9|210309.9|210447.4|210297.4|18
1639052960000|2021-12-09 12:29:20|210448.6|210298.6|210444.8|210294.8|210451.3|210301.3|210444.5|210294.5|21
1639052970000|2021-12-09 12:29:30|210444.4|210294.4|210444.6|210294.6|210445.1|210295.1|210442.5|210292.5|12
1639052980000|2021-12-09 12:29:40|210445|210295|210448.1|210298.1|210450.6|210300.6|210444.4|210294.4|15
1639052990000|2021-12-09 12:29:50|210448.9|210298.9|210447.5|210297.5|210449.8|210299.8|210446|210296|12
1639053000000|2021-12-09 12:30:00|210442.4|210292.4|210441.5|210291.5|210443.7|210293.7|210439.6|210289.6|19
1639053010000|2021-12-09 12:30:10|210441.7|210291.7|210438.3|210288.3|210441.7|210291.7|210437.9|210287.9|16
1639053020000|2021-12-09 12:30:20|210443.9|210293.9|210442.7|210292.7|210444|210294|210441.2|210291.2|14
1639053030000|2021-12-09 12:30:30|210442.1|210292.1|210436.4|210286.4|210442.8|210344.5|210387.8|210286.4|14
1639053040000|2021-12-09 12:30:40|210437.2|210287.2|210436.3|210286.3|210440.6|210290.6|210435.9|210285.9|16
1639053050000|2021-12-09 12:30:50|210436|210286|210437.1|210287.1|210438.4|210288.4|210436|210286|10
1639053060000|2021-12-09 12:31:00|210437|210287|210389|210339|210445.1|210340.9|210387.4|210286.4|22
1639053070000|2021-12-09 12:31:10|210389.1|210339.1|210527.9|210377.9|210529.8|210379.8|210386.7|210336.7|17
1639053080000|2021-12-09 12:31:20|210517.7|210367.7|210535.1|210385.1|210541|210433.1|210478.3|210366.9|25
1639053090000|2021-12-09 12:31:30|210534.6|210384.6|210530.1|210380.1|210534.6|210384.6|210530.1|210380.1|21
1639053100000|2021-12-09 12:31:40|210530.5|210380.5|210492.7|210342.7|210530.5|210380.5|210488.9|210338.9|22
1639053110000|2021-12-09 12:31:50|210501.2|210351.2|210498.3|210348.3|210520.1|210370.1|210489.7|210339.7|31
1639053120000|2021-12-09 12:32:00|210499.4|210349.4|210503.5|210353.5|210507.4|210390.3|210437.1|210338.9|30
1639053130000|2021-12-09 12:32:10|210501.8|210351.8|210506|210356|210512|210362|210499.5|210349.5|28
1639053140000|2021-12-09 12:32:20|210511|210361|210506.5|210356.5|210513.2|210403.2|210453.2|210351.8|25
1639053150000|2021-12-09 12:32:30|210503.3|210353.3|210511.2|210361.2|210514|210364|210503.3|210353.3|27
1639053160000|2021-12-09 12:32:40|210511.3|210361.3|210512.7|210362.7|210515.4|210365.4|210510.3|210360.3|28
1639053170000|2021-12-09 12:32:50|210512.4|210362.4|210511.2|210361.2|210513.6|210363.6|210511.2|210361.2|21
1639053180000|2021-12-09 12:33:00|210511.6|210361.6|210506.1|210356.1|210511.6|210361.6|210503.2|210353.2|27
1639053190000|2021-12-09 12:33:10|210506.3|210356.3|210512|210362|210512.2|210362.2|210506|210356|9
1639053200000|2021-12-09 12:33:20|210511.9|210361.9|210508.9|210358.9|210511.9|210361.9|210508.5|210358.5|17
1639053210000|2021-12-09 12:33:30|210509.6|210359.6|210509.7|210359.7|210511.9|210361.9|210508.6|210358.6|24
1639053220000|2021-12-09 12:33:40|210509.2|210359.2|210505.8|210355.8|210511.1|210361.1|210505.7|210355.7|8
1639053230000|2021-12-09 12:33:50|210506|210356|210542.6|210392.6|210562.7|210448.5|210498.5|210356|31
1639053240000|2021-12-09 12:34:00|210544.7|210394.7|210528.4|210378.4|210546.7|210396.7|210523.7|210373.7|23
1639053250000|2021-12-09 12:34:10|210524.8|210374.8|210503.9|210353.9|210526.2|210376.2|210503.9|210353.9|22
1639053260000|2021-12-09 12:34:20|210501.5|210351.5|210486.1|210336.1|210507.7|210357.7|210479.4|210329.4|25
1639053270000|2021-12-09 12:34:30|210485.3|210335.3|210489.9|210339.9|210489.9|210385.3|210430.9|210333.1|19
1639053280000|2021-12-09 12:34:40|210488.6|210338.6|210458.8|210408.8|210516.6|210409.4|210436.2|210338.4|31
1639053290000|2021-12-09 12:34:50|210456.4|210406.4|210456.9|210406.9|210459.5|210409.5|210455.7|210405.7|20
1639053300000|2021-12-09 12:35:00|210456.6|210406.6|210509.1|210359.1|210510.4|210407.4|210456.6|210357.9|17
1639053310000|2021-12-09 12:35:10|210508.8|210358.8|210510.6|210360.6|210511.5|210361.5|210507.5|210357.5|15
1639053320000|2021-12-09 12:35:20|210511.2|210361.2|210462.7|210412.7|210511.2|210416|210460.5|210360.8|20
1639053330000|2021-12-09 12:35:30|210516.3|210366.3|210468.7|210418.7|210523.5|210418.7|210468.7|210362.7|18
1639053340000|2021-12-09 12:35:40|210473.3|210423.3|210479.3|210429.3|210533.9|210429.3|210472.1|210371.7|25
1639053350000|2021-12-09 12:35:50|210477.6|210427.6|210557.5|210407.5|210564.6|210460.4|210475.6|210403.5|29
1639053360000|2021-12-09 12:36:00|210554.2|210404.2|210549.7|210399.7|210558.5|210408.5|210546.6|210396.6|24
1639053370000|2021-12-09 12:36:10|210550.7|210400.7|210468.5|210418.5|210550.7|210426.1|210458|210361.6|32
1639053380000|2021-12-09 12:36:20|210517.6|210367.6|210488.5|210438.5|210552.1|210453.3|210488.5|210367.1|25
1639053390000|2021-12-09 12:36:30|210488.7|210438.7|210484.5|210434.5|210542|210442.3|210482.5|210390.9|24
1639053400000|2021-12-09 12:36:40|210484.2|210434.2|210543.6|210493.6|210584.3|210493.6|210483.5|210429.8|23
1639053410000|2021-12-09 12:36:50|210545.7|210495.7|210550.9|210500.9|210603.5|210503.2|210544.8|210447.7|26
1639053420000|2021-12-09 12:37:00|210547.6|210497.6|210543.2|210493.2|210597.8|210500.9|210541.8|210440.6|23
1639053430000|2021-12-09 12:37:10|210597.9|210447.9|210543.3|210493.3|210597.9|210494.5|210541.7|210444.3|18
1639053440000|2021-12-09 12:37:20|210543.2|210493.2|210494.1|210444.1|210543.8|210493.8|210494.1|210444.1|14
1639053450000|2021-12-09 12:37:30|210542.6|210392.6|210534|210384|210545.1|210439.8|210483.8|210382.9|32
1639053460000|2021-12-09 12:37:40|210534.2|210384.2|210530|210380|210534.2|210384.2|210528.1|210378.1|17
1639053470000|2021-12-09 12:37:50|210532|210382|210425.2|210375.2|210534.4|210432.1|210417.4|210318.6|34
1639053480000|2021-12-09 12:38:00|210425.6|210375.6|210420.2|210370.2|210425.7|210375.7|210419.6|210369.6|21
1639053490000|2021-12-09 12:38:10|210419.8|210369.8|210413.5|210363.5|210420.5|210370.5|210411.1|210361.1|21
1639053500000|2021-12-09 12:38:20|210413.9|210363.9|210416.4|210366.4|210419.2|210369.2|210413.3|210363.3|15
1639053510000|2021-12-09 12:38:30|210416.3|210366.3|210415.4|210365.4|210416.3|210366.3|210414.8|210364.8|10
1639053520000|2021-12-09 12:38:40|210414.9|210364.9|210416.6|210366.6|210417.3|210367.3|210409.7|210359.7|16
1639053530000|2021-12-09 12:38:50|210416.8|210366.8|210419.1|210369.1|210420.3|210370.3|210415.6|210365.6|10
1639053540000|2021-12-09 12:39:00|210470.1|210320.1|210418.5|210368.5|210470.1|210368.9|210416.5|210316.7|18
1639053550000|2021-12-09 12:39:10|210417.9|210367.9|210418.3|210368.3|210419.7|210369.7|210417.9|210367.9|7
1639053560000|2021-12-09 12:39:20|210419.2|210369.2|210472.7|210322.7|210474|210370|210413.2|210320.9|22
1639053570000|2021-12-09 12:39:30|210473.9|210323.9|210383.3|210333.3|210473.9|210368.7|210381.9|210323.9|26
1639053580000|2021-12-09 12:39:40|210406.6|210256.6|210410.7|210260.7|210413.7|210263.7|210406.6|210256.6|23
1639053590000|2021-12-09 12:39:50|210411.2|210261.2|210437.7|210287.7|210437.7|210337.6|210355.5|210258.1|30
1639053600000|2021-12-09 12:40:00|210437.5|210287.5|210439.3|210289.3|210443.9|210342.6|210392.6|210287.5|21
1639053610000|2021-12-09 12:40:10|210422.8|210272.8|210423.1|210273.1|210426.4|210276.4|210421.7|210271.7|18
1639053620000|2021-12-09 12:40:20|210422.3|210272.3|210421.8|210271.8|210422.3|210272.3|210420.4|210270.4|11
1639053630000|2021-12-09 12:40:30|210421.5|210271.5|210297.9|210247.9|210423.1|210319.3|210295.4|210193|26
1639053640000|2021-12-09 12:40:40|210297.3|210247.3|210350.2|210200.2|210354.3|210252.5|210291.7|210200.2|22
1639053650000|2021-12-09 12:40:50|210351.4|210201.4|210346.8|210196.8|210351.4|210201.4|210346.8|210196.8|22
1639053660000|2021-12-09 12:41:00|210347.4|210197.4|210348.9|210198.9|210349.5|210199.5|210344.2|210194.2|18
1639053670000|2021-12-09 12:41:10|210349.1|210199.1|210345|210195|210349.1|210199.1|210345|210195|16
1639053680000|2021-12-09 12:41:20|210345.3|210195.3|210337.6|210187.6|210345.4|210242.5|210283.7|210180.6|16
1639053690000|2021-12-09 12:41:30|210330.8|210180.8|210342.7|210192.7|210346.6|210240.3|210285.5|210180.8|26
1639053700000|2021-12-09 12:41:40|210341.4|210191.4|210340|210190|210347.6|210197.6|210339.4|210189.4|22
1639053710000|2021-12-09 12:41:50|210340.2|210190.2|210340|210190|210340.3|210241.2|210288.7|210188.8|18
1639053720000|2021-12-09 12:42:00|210339.8|210189.8|210285.1|210235.1|210339.9|210237.2|210285.1|210179.2|24
1639053730000|2021-12-09 12:42:10|210285.7|210235.7|210296.7|210246.7|210345.1|210246.7|210285.7|210186.7|27
1639053740000|2021-12-09 12:42:20|210298|210248|210327.6|210177.6|210342.2|210248|210298|210175.4|27
1639053750000|2021-12-09 12:42:30|210330.3|210180.3|210333.5|210183.5|210336.2|210186.2|210327.3|210177.3|23
1639053760000|2021-12-09 12:42:40|210334.9|210184.9|210337.2|210187.2|210337.3|210187.3|210332.3|210182.3|14
1639053770000|2021-12-09 12:42:50|210338.1|210188.1|210346.5|210196.5|210347.4|210197.4|210338.1|210188.1|19
1639053780000|2021-12-09 12:43:00|210344.6|210194.6|210340.4|210190.4|210349.4|210199.4|210338.8|210188.8|19
1639053790000|2021-12-09 12:43:10|210339.4|210189.4|210341.5|210191.5|210348|210198|210339.4|210189.4|24
1639053800000|2021-12-09 12:43:20|210342.7|210192.7|210337.8|210187.8|210345.8|210195.8|210337.8|210187.8|23
1639053810000|2021-12-09 12:43:30|210339.4|210189.4|210342.3|210192.3|210345|210195|210338.9|210188.9|22
1639053820000|2021-12-09 12:43:40|210343.3|210193.3|210343.1|210193.1|210345.1|210195.1|210339.6|210189.6|18
1639053830000|2021-12-09 12:43:50|210345.8|210195.8|210341.5|210191.5|210346.3|210246.8|210296.5|210191.5|20
1639053840000|2021-12-09 12:44:00|210340.7|210190.7|210337|210187|210344.7|210194.7|210337|210187|20
1639053850000|2021-12-09 12:44:10|210297.3|210147.3|210254.5|210104.5|210297.3|210147.3|210182.2|210053.6|38
1639053860000|2021-12-09 12:44:20|210254|210104|210284.8|210134.8|210285.2|210186.7|210229.9|210104|29
1639053870000|2021-12-09 12:44:30|210242.7|210192.7|210309.9|210159.9|210312.9|210192.7|210242.7|210158.8|24
1639053880000|2021-12-09 12:44:40|210310.3|210160.3|210310.4|210160.4|210314.5|210215.7|210262.7|210159.7|15
1639053890000|2021-12-09 12:44:50|210308|210158|210309.6|210159.6|210312.7|210162.7|210307.7|210157.7|14
1639053900000|2021-12-09 12:45:00|210309.1|210159.1|210306.5|210156.5|210309.1|210159.1|210303.2|210153.2|16
1639053910000|2021-12-09 12:45:10|210306.2|210156.2|210306.3|210156.3|210309.7|210159.7|210304.1|210154.1|20
1639053920000|2021-12-09 12:45:20|210303|210153|210306.5|210156.5|210307.4|210157.4|210303|210153|13
1639053930000|2021-12-09 12:45:30|210306.3|210156.3|210246.4|210196.4|210306.6|210198.9|210231|210149.8|24
1639053940000|2021-12-09 12:45:40|210247|210197|210321.6|210171.6|210321.6|210204|210247|210152.3|20
1639053950000|2021-12-09 12:45:50|210324.5|210174.5|210340.7|210190.7|210345.6|210238.1|210284.6|210174.5|22
1639053960000|2021-12-09 12:46:00|210340.3|210190.3|210350.1|210200.1|210352.8|210202.8|210340.3|210190.3|27
1639053970000|2021-12-09 12:46:10|210348.9|210198.9|210298.4|210248.4|210348.9|210248.7|210296.5|210198.1|14
1639053980000|2021-12-09 12:46:20|210299.1|210249.1|210344.3|210194.3|210352|210252.7|210296.2|210194.3|14
1639053990000|2021-12-09 12:46:30|210346|210196|210291.9|210241.9|210346|210244.1|210289.2|210194.7|23
1639054000000|2021-12-09 12:46:40|210292.6|210242.6|210293.5|210243.5|210297|210247|210291.8|210241.8|13
1639054010000|2021-12-09 12:46:50|210292.6|210242.6|210293.6|210243.6|210294.1|210244.1|210286.7|210236.7|20
1639054020000|2021-12-09 12:47:00|210295.7|210245.7|210338.3|210188.3|210342.7|210245.7|210294.2|210185.1|28
1639054030000|2021-12-09 12:47:10|210341|210191|210347.2|210197.2|210347.2|210197.2|210341|210191|24
1639054040000|2021-12-09 12:47:20|210348.8|210198.8|210344.7|210194.7|210349.6|210248.6|210296|210194.7|19
1639054050000|2021-12-09 12:47:30|210345.1|210195.1|210347.2|210197.2|210348.3|210198.3|210345.1|210195.1|19
1639054060000|2021-12-09 12:47:40|210348.1|210198.1|210298.4|210248.4|210348.6|210248.4|210297.1|210195.5|16
1639054070000|2021-12-09 12:47:50|210332.1|210282.1|210321.7|210271.7|210386|210284.5|210318.4|210225|32
1639054080000|2021-12-09 12:48:00|210372.3|210222.3|210383.1|210233.1|210387.3|210237.3|210372.3|210222.3|23
1639054090000|2021-12-09 12:48:10|210384|210234|210389|210239|210394.8|210291|210337.5|210232.2|27
1639054100000|2021-12-09 12:48:20|210389.4|210239.4|210388.4|210238.4|210389.4|210290.1|210338.5|210235.1|19
1639054110000|2021-12-09 12:48:30|210389.2|210239.2|210385.1|210235.1|210389.2|210239.2|210383.1|210233.1|18
1639054120000|2021-12-09 12:48:40|210385.6|210235.6|210392|210242|210394.7|210294.4|210333.6|210231|23
1639054130000|2021-12-09 12:48:50|210392.4|210242.4|210387.3|210237.3|210395.8|210245.8|210387.3|210237.3|24
1639054140000|2021-12-09 12:49:00|210386.8|210236.8|210385.7|210235.7|210393.3|210243.3|210385.7|210235.7|21
1639054150000|2021-12-09 12:49:10|210384.7|210234.7|210377.2|210227.2|210391|210285.1|210330.9|210227.2|28
1639054160000|2021-12-09 12:49:20|210378|210228|210340|210290|210379.9|210292.4|210331.8|210228|22
1639054170000|2021-12-09 12:49:30|210342.4|210292.4|210339.8|210289.8|210342.4|210292.4|210337.4|210287.4|24
1639054180000|2021-12-09 12:49:40|210340.6|210290.6|210397.2|210247.2|210398.3|210294.2|210336.3|210243.9|27
1639054190000|2021-12-09 12:49:50|210397.7|210247.7|210396.4|210246.4|210397.7|210247.7|210391.3|210241.3|19
1639054200000|2021-12-09 12:50:00|210395.5|210245.5|210395.4|210245.4|210398.1|210248.1|210394.5|210244.5|17
1639054210000|2021-12-09 12:50:10|210397.8|210247.8|210394.9|210244.9|210399.4|210249.4|210391.2|210241.2|21
1639054220000|2021-12-09 12:50:20|210394.3|210244.3|210389.1|210239.1|210395.3|210245.3|210384.1|210234.1|25
1639054230000|2021-12-09 12:50:30|210388.9|210238.9|210389|210239|210389|210239|210386.4|210236.4|12
1639054240000|2021-12-09 12:50:40|210386.1|210236.1|210394.1|210244.1|210395.5|210245.5|210386.1|210236.1|21
1639054250000|2021-12-09 12:50:50|210393.6|210243.6|210392.7|210242.7|210395.7|210245.7|210391.7|210241.7|20
1639054260000|2021-12-09 12:51:00|210393.2|210243.2|210394.5|210244.5|210395.6|210245.6|210392.8|210242.8|22
1639054270000|2021-12-09 12:51:10|210396.6|210246.6|210395.2|210245.2|210396.6|210246.6|210392.5|210242.5|12
1639054280000|2021-12-09 12:51:20|210394.7|210244.7|210396.8|210246.8|210396.8|210246.8|210394.5|210244.5|12
1639054290000|2021-12-09 12:51:30|210397.1|210247.1|210397.9|210247.9|210397.9|210247.9|210395.9|210245.9|13
1639054300000|2021-12-09 12:51:40|210397.3|210247.3|210396.6|210246.6|210397.6|210247.6|210396.6|210246.6|10
1639054310000|2021-12-09 12:51:50|210397.3|210247.3|210383.8|210233.8|210397.3|210288.2|210335.6|210232.3|20
1639054320000|2021-12-09 12:52:00|210383.6|210233.6|210332.3|210182.3|210383.8|210249.3|210299.3|210177.7|24
1639054330000|2021-12-09 12:52:10|210332|210182|210332.7|210182.7|210333.6|210183.6|210322.6|210172.6|28
1639054340000|2021-12-09 12:52:20|210332.9|210182.9|210334|210184|210335.1|210185.1|210327.4|210177.4|18
1639054350000|2021-12-09 12:52:30|210333.5|210183.5|210332.7|210182.7|210334.1|210184.1|210332.1|210182.1|14
1639054360000|2021-12-09 12:52:40|210333.9|210183.9|210334.1|210184.1|210334.1|210184.1|210332.6|210182.6|9
1639054370000|2021-12-09 12:52:50|210330.2|210180.2|210324.9|210174.9|210337|210187|210303|210153|21
1639054380000|2021-12-09 12:53:00|210324.8|210174.8|210324.3|210174.3|210325.5|210175.5|210323.1|210173.1|13
1639054390000|2021-12-09 12:53:10|210324.1|210174.1|210319.2|210169.2|210324.9|210174.9|210318.9|210168.9|13
1639054400000|2021-12-09 12:53:20|210320.7|210170.7|210319.4|210169.4|210321.3|210171.3|210319.2|210169.2|14
1639054410000|2021-12-09 12:53:30|210323|210173|210319.2|210169.2|210323|210173|210318.5|210168.5|8
1639054420000|2021-12-09 12:53:40|210319.1|210169.1|210239.1|210189.1|210319.1|210200.7|210238.8|210140.4|16
1639054430000|2021-12-09 12:53:50|210238.6|210188.6|210238.3|210188.3|210239.8|210189.8|210236.8|210186.8|14
1639054440000|2021-12-09 12:54:00|210237.8|210187.8|210237.4|210187.4|210238.2|210188.2|210237.4|210187.4|13
1639054450000|2021-12-09 12:54:10|210237.8|210187.8|210235.6|210185.6|210239.6|210189.6|210235.6|210185.6|17
1639054460000|2021-12-09 12:54:20|210227|210177|210279.1|210129.1|210280|210178.3|210224.8|210121.6|20
1639054470000|2021-12-09 12:54:30|210278.7|210128.7|210283.4|210133.4|210283.4|210133.4|210278.6|210128.6|21
1639054480000|2021-12-09 12:54:40|210283.3|210133.3|210238.7|210188.7|210288.6|210191.7|210238.4|210132.3|21
1639054490000|2021-12-09 12:54:50|210238.8|210188.8|210247.2|210197.2|210247.2|210197.2|210238.8|210188.8|21
1639054500000|2021-12-09 12:55:00|210246.5|210196.5|210239.8|210189.8|210246.5|210196.5|210239.8|210189.8|23
1639054510000|2021-12-09 12:55:10|210240.4|210190.4|210243|210193|210246.4|210196.4|210239.7|210189.7|20
1639054520000|2021-12-09 12:55:20|210242.4|210192.4|210242.2|210192.2|210245.9|210195.9|210241.4|210191.4|16
1639054530000|2021-12-09 12:55:30|210242.1|210192.1|210240.8|210190.8|210245.9|210195.9|210240.8|210190.8|24
1639054540000|2021-12-09 12:55:40|210242.7|210192.7|210242.1|210192.1|210242.9|210192.9|210240.4|210190.4|14
1639054550000|2021-12-09 12:55:50|210242.2|210192.2|210243.2|210193.2|210243.6|210193.6|210241|210191|12
1639054560000|2021-12-09 12:56:00|210243.3|210193.3|210245|210195|210245.6|210195.6|210239.1|210189.1|14
1639054570000|2021-12-09 12:56:10|210246.4|210196.4|210246|210196|210248.6|210198.6|210245.7|210195.7|9
1639054580000|2021-12-09 12:56:20|210245.6|210195.6|210247.5|210197.5|210249.4|210199.4|210245.6|210195.6|12
1639054590000|2021-12-09 12:56:30|210248.4|210198.4|210285.4|210135.4|210297.3|210203.1|210234.4|210135.4|28
1639054600000|2021-12-09 12:56:40|210286.3|210136.3|210304.9|210154.9|210304.9|210203.5|210253.5|210136|23
1639054610000|2021-12-09 12:56:50|210303.7|210153.7|210411.6|210261.6|210414.5|210273.1|210300.8|210150.8|22
1639054620000|2021-12-09 12:57:00|210412.1|210262.1|210391.9|210241.9|210442.1|210292.1|210390|210240|32
1639054630000|2021-12-09 12:57:10|210393|210243|210397.4|210247.4|210401.1|210251.1|210392.2|210242.2|26
1639054640000|2021-12-09 12:57:20|210397.7|210247.7|210389.3|210239.3|210399.2|210296|210341.8|210239|23
1639054650000|2021-12-09 12:57:30|210390.1|210240.1|210388|210238|210390.9|210240.9|210383|210233|24
1639054660000|2021-12-09 12:57:40|210388.5|210238.5|210388.8|210238.8|210389.5|210239.5|210386.7|210236.7|18
1639054670000|2021-12-09 12:57:50|210389.5|210239.5|210388.3|210238.3|210390.5|210240.5|210388.3|210238.3|16
1639054680000|2021-12-09 12:58:00|210390.8|210240.8|210389.8|210239.8|210392.2|210242.2|210388.4|210238.4|20
1639054690000|2021-12-09 12:58:10|210390.1|210240.1|210391.1|210241.1|210392.1|210242.1|210389.4|210239.4|16
1639054700000|2021-12-09 12:58:20|210394|210244|210390.9|210240.9|210394|210244|210389.9|210239.9|15
1639054710000|2021-12-09 12:58:30|210391.6|210241.6|210391|210241|210391.6|210241.6|210388.4|210238.4|15
1639054720000|2021-12-09 12:58:40|210390.8|210240.8|210391.2|210241.2|210391.9|210241.9|210389.8|210239.8|9
1639054730000|2021-12-09 12:58:50|210391.3|210241.3|210343.5|210293.5|210395.7|210293.8|210342.8|210241.1|18
1639054740000|2021-12-09 12:59:00|210343.4|210293.4|210346.2|210296.2|210347.5|210297.5|210343|210293|14
1639054750000|2021-12-09 12:59:10|210346.1|210296.1|210343.7|210293.7|210346.4|210296.4|210342.6|210292.6|11
1639054760000|2021-12-09 12:59:20|210345.2|210295.2|210347.9|210297.9|210348.7|210298.7|210345.2|210295.2|14
1639054770000|2021-12-09 12:59:30|210354.1|210304.1|210368.2|210318.2|210368.2|210318.2|210354.1|210304.1|30
1639054780000|2021-12-09 12:59:40|210368|210318|210389|210339|210433.1|210343.9|210363.4|210279.6|23
1639054790000|2021-12-09 12:59:50|210388.5|210338.5|210459.6|210309.6|210469.4|210360.6|210388.4|210307.8|29
1639054800000|2021-12-09 13:00:00|210470.2|210320.2|210434.2|210284.2|210488.4|210406.9|210384.9|210283.6|34
1639054810000|2021-12-09 13:00:10|210433.3|210283.3|210496.8|210346.8|210516|210414.9|210382|210279.9|32
1639054820000|2021-12-09 13:00:20|210498.6|210348.6|210505.3|210355.3|210525.1|210426.4|210467.4|210348.6|35
1639054830000|2021-12-09 13:00:30|210505.7|210355.7|210498.9|210348.9|210510.3|210360.3|210497.7|210347.7|29
1639054840000|2021-12-09 13:00:40|210487.5|210337.5|210491.7|210341.7|210496.1|210346.1|210487.5|210337.5|30
1639054850000|2021-12-09 13:00:50|210492.4|210342.4|210483.9|210333.9|210496|210346|210483.9|210333.9|31
1639054860000|2021-12-09 13:01:00|210488.4|210338.4|210512.7|210362.7|210514.9|210416.7|210450.6|210336.6|33
1639054870000|2021-12-09 13:01:10|210512.5|210362.5|210471.8|210321.8|210512.5|210378.6|210423.3|210321.5|23
1639054880000|2021-12-09 13:01:20|210472.5|210322.5|210477.7|210327.7|210481.1|210331.1|210471.4|210321.4|22
1639054890000|2021-12-09 13:01:30|210478.1|210328.1|210481.2|210331.2|210485.5|210335.5|210475.1|210325.1|16
1639054900000|2021-12-09 13:01:40|210481.1|210331.1|210476.9|210326.9|210481.1|210331.1|210471.4|210321.4|18
1639054910000|2021-12-09 13:01:50|210479|210329|210485.8|210335.8|210485.8|210335.8|210478.2|210328.2|15
1639054920000|2021-12-09 13:02:00|210443.6|210393.6|210444.2|210394.2|210446.1|210396.1|210441.5|210391.5|22
1639054930000|2021-12-09 13:02:10|210445|210395|210532.4|210382.4|210532.7|210436.3|210442.6|210382.4|27
1639054940000|2021-12-09 13:02:20|210532.1|210382.1|210532.3|210482.3|210534.2|210484.2|210499.8|210382.1|20
1639054950000|2021-12-09 13:02:30|210533.5|210483.5|210562.7|210412.7|210589.6|210483.5|210511.8|210411.3|35
1639054960000|2021-12-09 13:02:40|210565.8|210415.8|210579.8|210529.8|210587.6|210537.6|210561|210411|31
1639054970000|2021-12-09 13:02:50|210582.5|210532.5|210602.6|210452.6|210638.5|210556.5|210555|210451.5|35
1639054980000|2021-12-09 13:03:00|210603|210453|210599.2|210449.2|210603|210453|210598|210448|23
1639054990000|2021-12-09 13:03:10|210599.5|210449.5|210580.3|210430.3|210618.2|210506.4|210524.2|210428.2|30
1639055000000|2021-12-09 13:03:20|210578.5|210428.5|210575.3|210425.3|210589.8|210439.8|210563.9|210413.9|32
1639055010000|2021-12-09 13:03:30|210572.9|210422.9|210600.7|210450.7|210608.6|210458.6|210572.9|210422.9|30
1639055020000|2021-12-09 13:03:40|210602.3|210452.3|210605.2|210455.2|210608.6|210458.6|210601.6|210451.6|24
1639055030000|2021-12-09 13:03:50|210605|210455|210605.8|210455.8|210607.5|210457.5|210601.5|210451.5|33
1639055040000|2021-12-09 13:04:00|210604.3|210454.3|210607|210457|210616.1|210466.1|210598.4|210448.4|31
1639055050000|2021-12-09 13:04:10|210606.3|210456.3|210589.5|210439.5|210613.8|210463.8|210563.3|210413.3|30
1639055060000|2021-12-09 13:04:20|210589.3|210439.3|210574.3|210424.3|210590.9|210440.9|210570|210420|24
1639055070000|2021-12-09 13:04:30|210574.1|210424.1|210601.5|210451.5|210604.8|210482.8|210532.8|210424.1|26
1639055080000|2021-12-09 13:04:40|210600.8|210450.8|210603.2|210453.2|210606.8|210496.8|210544.4|210450.8|15
1639055090000|2021-12-09 13:04:50|210614.1|210464.1|210632.7|210482.7|210637.1|210537.3|210583.5|210464.1|24
1639055100000|2021-12-09 13:05:00|210634.2|210484.2|210626|210476|210634.2|210529.8|210579.8|210474.1|18
1639055110000|2021-12-09 13:05:10|210627.9|210477.9|210628.9|210478.9|210629.3|210479.3|210627.9|210477.9|15
1639055120000|2021-12-09 13:05:20|210628.5|210478.5|210629.5|210479.5|210629.5|210479.5|210628.5|210478.5|9
1639055130000|2021-12-09 13:05:30|210630.1|210480.1|210624.7|210474.7|210631.9|210525.3|210574.2|210474.1|17
1639055140000|2021-12-09 13:05:40|210624.9|210474.9|210542.5|210492.5|210625.2|210492.7|210536.6|210442.5|27
1639055150000|2021-12-09 13:05:50|210543.2|210493.2|210580.5|210430.5|210581|210493.5|210527|210428.7|23
1639055160000|2021-12-09 13:06:00|210528.7|210478.7|210436.2|210386.2|210528.7|210478.7|210422.5|210372.5|27
1639055170000|2021-12-09 13:06:10|210433.2|210383.2|210458.9|210308.9|210465.9|210383.9|210413.6|210307.9|21
1639055180000|2021-12-09 13:06:20|210459.2|210309.2|210463.4|210313.4|210466.4|210358.5|210330|210223|25
1639055190000|2021-12-09 13:06:30|210460.4|210310.4|210460.5|210310.5|210463.8|210313.8|210458.6|210308.6|23
1639055200000|2021-12-09 13:06:40|210460.3|210310.3|210440.6|210290.6|210460.3|210310.3|210436.9|210286.9|24
1639055210000|2021-12-09 13:06:50|210440.9|210290.9|210400.3|210250.3|210441.4|210291.4|210388.3|210238.3|26
1639055220000|2021-12-09 13:07:00|210404|210254|210351.1|210301.1|210417.5|210316.4|210351.1|210246.8|31
1639055230000|2021-12-09 13:07:10|210351|210301|210369.5|210219.5|210418.9|210301|210342.8|210200.1|34
1639055240000|2021-12-09 13:07:20|210373.6|210223.6|210383.2|210233.2|210383.4|210274.8|210324.2|210215.9|35
1639055250000|2021-12-09 13:07:30|210381.9|210231.9|210376.8|210226.8|210381.9|210286|210325.9|210212.5|28
1639055260000|2021-12-09 13:07:40|210377.1|210227.1|210324.2|210274.2|210377.1|210279.6|210323.2|210219.9|23
1639055270000|2021-12-09 13:07:50|210325.7|210275.7|210325.6|210275.6|210330.2|210280.2|210321.1|210271.1|19
1639055280000|2021-12-09 13:08:00|210325.5|210275.5|210314.5|210264.5|210371.2|210281.5|210309.6|210211.5|28
1639055290000|2021-12-09 13:08:10|210314.3|210264.3|210377|210227|210377|210279|210312.5|210212.4|30
1639055300000|2021-12-09 13:08:20|210377.6|210227.6|210364|210314|210388.4|210314|210344.6|210226.5|33
1639055310000|2021-12-09 13:08:30|210364.5|210314.5|210394.6|210344.6|210443.8|210347.8|210364.5|210284.6|28
1639055320000|2021-12-09 13:08:40|210394|210344|210468.9|210318.9|210475.9|210345.1|210394|210316|22
1639055330000|2021-12-09 13:08:50|210469.9|210319.9|210469.4|210319.4|210469.9|210368.7|210414|210317.1|24
1639055340000|2021-12-09 13:09:00|210469.5|210319.5|210493|210343|210501.5|210351.5|210469.1|210319.1|20
1639055350000|2021-12-09 13:09:10|210494.7|210344.7|210496.9|210346.9|210502.5|210352.5|210492.6|210342.6|18
1639055360000|2021-12-09 13:09:20|210496.4|210346.4|210444.2|210394.2|210496.4|210394.8|210444.2|210343.6|16
1639055370000|2021-12-09 13:09:30|210443.8|210393.8|210478.2|210328.2|210489|210399.7|210443.8|210326.5|31
1639055380000|2021-12-09 13:09:40|210478.1|210328.1|210478.9|210328.9|210484.1|210334.1|210472.2|210322.2|27
1639055390000|2021-12-09 13:09:50|210479.4|210329.4|210479.4|210329.4|210481.7|210331.7|210478.2|210328.2|15
1639055400000|2021-12-09 13:10:00|210478.1|210328.1|210508.3|210358.3|210510.5|210407.3|210427.9|210328.1|22
1639055410000|2021-12-09 13:10:10|210508.5|210358.5|210510.1|210360.1|210512.8|210362.8|210508.5|210358.5|24
1639055420000|2021-12-09 13:10:20|210509.9|210359.9|210453.6|210403.6|210510.1|210407.4|210452.9|210353.9|27
1639055430000|2021-12-09 13:10:30|210450.3|210400.3|210500.1|210350.1|210502.9|210400.5|210448.2|210348.7|25
1639055440000|2021-12-09 13:10:40|210499.4|210349.4|210417.7|210367.7|210499.4|210387.3|210417.7|210331.2|16
1639055450000|2021-12-09 13:10:50|210419.6|210369.6|210452|210302|210468.7|210369.8|210404.9|210299.8|30
1639055460000|2021-12-09 13:11:00|210452.9|210302.9|210461.7|210311.7|210468.5|210363.3|210410.1|210302.9|31
1639055470000|2021-12-09 13:11:10|210458.8|210308.8|210468.1|210318.1|210470.5|210320.5|210458.8|210308.8|24
1639055480000|2021-12-09 13:11:20|210468|210318|210417.7|210367.7|210476.4|210374.3|210417.2|210318|27
1639055490000|2021-12-09 13:11:30|210416.9|210366.9|210421|210371|210468.3|210373.9|210416.7|210314|31
1639055500000|2021-12-09 13:11:40|210420.9|210370.9|210469|210319|210471.1|210370.9|210417.5|210316.8|23
1639055510000|2021-12-09 13:11:50|210469.5|210319.5|210472|210322|210473|210323|210468.8|210318.8|21
1639055520000|2021-12-09 13:12:00|210421.6|210371.6|210420.4|210370.4|210421.8|210371.8|210417.6|210367.6|13
1639055530000|2021-12-09 13:12:10|210420.8|210370.8|210425.4|210375.4|210426.9|210376.9|210419.7|210369.7|22
1639055540000|2021-12-09 13:12:20|210425.8|210375.8|210419.2|210269.2|210428.8|210375.8|210403.8|210253.8|22
1639055550000|2021-12-09 13:12:30|210419.5|210269.5|210365.1|210215.1|210419.5|210269.5|210363.3|210213.3|28
1639055560000|2021-12-09 13:12:40|210360.2|210210.2|210321.3|210271.3|210375|210275.2|210321.3|210209.1|24
1639055570000|2021-12-09 13:12:50|210373.7|210223.7|210398.3|210348.3|210443.7|210349|210372.3|210222.3|20
1639055580000|2021-12-09 13:13:00|210397.9|210347.9|210450.7|210300.7|210450.8|210348.8|210397.9|210299.5|13
1639055590000|2021-12-09 13:13:10|210450.8|210300.8|210475.8|210325.8|210475.8|210367.8|210407.5|210298.5|21
1639055600000|2021-12-09 13:13:20|210428.5|210378.5|210445.5|210395.5|210481.4|210396.5|210426.7|210331.4|35
1639055610000|2021-12-09 13:13:30|210445.8|210395.8|210513.2|210363.2|210514.6|210420.9|210445.8|210348.5|24
1639055620000|2021-12-09 13:13:40|210512.1|210362.1|210468.1|210418.1|210517.6|210418.7|210463.7|210362.1|29
1639055630000|2021-12-09 13:13:50|210467.6|210417.6|210477.9|210427.9|210478.3|210428.3|210466.4|210416.4|31
1639055640000|2021-12-09 13:14:00|210477.1|210427.1|210496.3|210446.3|210497.4|210447.4|210473.3|210423.3|27
1639055650000|2021-12-09 13:14:10|210496.9|210446.9|210521.5|210371.5|210526.3|210447.9|210475.6|210361.6|36
1639055660000|2021-12-09 13:14:20|210521.9|210371.9|210464.9|210414.9|210524.3|210420.7|210462.8|210369.4|27
1639055670000|2021-12-09 13:14:30|210472|210422|210462|210412|210516.1|210422|210462|210356.7|16
1639055680000|2021-12-09 13:14:40|210463.6|210413.6|210512.3|210362.3|210513.8|210413.8|210458.9|210359.6|14
1639055690000|2021-12-09 13:14:50|210509.8|210359.8|210443.9|210393.9|210509.8|210411.2|210442.6|210341.1|22
1639055700000|2021-12-09 13:15:00|210443.6|210393.6|210465|210315|210468.9|210395.7|210443.3|210310.7|29
1639055710000|2021-12-09 13:15:10|210464.5|210314.5|210410.2|210260.2|210466.3|210316.3|210409|210259|28
1639055720000|2021-12-09 13:15:20|210408.8|210258.8|210426.9|210276.9|210426.9|210322.3|210366.4|210253.6|29
1639055730000|2021-12-09 13:15:30|210426.5|210276.5|210413.6|210263.6|210426.5|210328.3|210374.1|210260.1|23
1639055740000|2021-12-09 13:15:40|210414.2|210264.2|210406.5|210256.5|210414.2|210264.2|210404.7|210254.7|17
1639055750000|2021-12-09 13:15:50|210405.6|210255.6|210406.7|210256.7|210407.2|210257.2|210405.4|210255.4|10
1639055760000|2021-12-09 13:16:00|210409.3|210259.3|210404.9|210254.9|210409.3|210259.3|210404.5|210254.5|12
1639055770000|2021-12-09 13:16:10|210404.6|210254.6|210402.3|210252.3|210405.8|210255.8|210402.1|210252.1|15
1639055780000|2021-12-09 13:16:20|210402.5|210252.5|210358.4|210208.4|210406|210256|210355|210205|19
1639055790000|2021-12-09 13:16:30|210357.9|210207.9|210366.9|210216.9|210366.9|210268.8|210297.8|210198.3|34
1639055800000|2021-12-09 13:16:40|210365.6|210215.6|210393.4|210243.4|210394|210287.2|210337.2|210215.6|17
1639055810000|2021-12-09 13:16:50|210394.4|210244.4|210335.9|210285.9|210394.4|210289.4|210334.2|210244.4|29
1639055820000|2021-12-09 13:17:00|210336.8|210286.8|210334.6|210284.6|210336.8|210286.8|210332.8|210282.8|23
1639055830000|2021-12-09 13:17:10|210334.5|210284.5|210406|210256|210409.4|210307.4|210334|210256|25
1639055840000|2021-12-09 13:17:20|210406.5|210256.5|210398|210348|210445.5|210348|210349.8|210253.9|29
1639055850000|2021-12-09 13:17:30|210397|210347|210363.8|210213.8|210460.4|210349.9|210359.2|210209.2|27
1639055860000|2021-12-09 13:17:40|210328.1|210178.1|210325.3|210175.3|210334.1|210232.1|210271.7|210164.9|29
1639055870000|2021-12-09 13:17:50|210325.7|210175.7|210324.4|210174.4|210325.7|210175.7|210319.2|210169.2|11
1639055880000|2021-12-09 13:18:00|210324.1|210174.1|210292.5|210142.5|210324.1|210174.1|210291.9|210141.9|19
1639055890000|2021-12-09 13:18:10|210295.9|210145.9|210270.3|210120.3|210295.9|210175.7|210225.7|210117.8|30
1639055900000|2021-12-09 13:18:20|210270.2|210120.2|210270.9|210120.9|210272.4|210122.4|210269.9|210119.9|19
1639055910000|2021-12-09 13:18:30|210268.2|210118.2|210186.6|210136.6|210268.2|210136.9|210184.4|210078.5|26
1639055920000|2021-12-09 13:18:40|210186.1|210136.1|210181.9|210131.9|210187.2|210137.2|210179.8|210129.8|17
1639055930000|2021-12-09 13:18:50|210182|210132|210191.2|210041.2|210195.3|210132|210135.8|210038.6|25
1639055940000|2021-12-09 13:19:00|210190.5|210040.5|210188.8|210038.8|210195.2|210090.7|210136.7|210037.4|22
1639055950000|2021-12-09 13:19:10|210188.9|210038.9|210141.4|210091.4|210190|210092.7|210141.4|210038.4|12
1639055960000|2021-12-09 13:19:20|210142.2|210092.2|210143.4|210093.4|210144.5|210094.5|210140.2|210090.2|18
1639055970000|2021-12-09 13:19:30|210144.3|210094.3|210145.6|210095.6|210146.1|210096.1|210144.3|210094.3|19
1639055980000|2021-12-09 13:19:40|210145.4|210095.4|210141.1|210091.1|210191|210098.6|210138|210040.4|20
1639055990000|2021-12-09 13:19:50|210190.8|210040.8|210192.5|210042.5|210195.3|210093.4|210141.6|210036.8|18
1639056000000|2021-12-09 13:20:00|210188.3|210138.3|210331.2|210181.2|210343.4|210193.4|210188.3|210138.3|34
1639056010000|2021-12-09 13:20:10|210332.8|210182.8|210320.6|210270.6|210384.2|210270.6|210314.7|210174.2|25
1639056020000|2021-12-09 13:20:20|210316.2|210266.2|210362.6|210212.6|210370.1|210266.2|210307.9|210210.1|23
1639056030000|2021-12-09 13:20:30|210363.7|210213.7|210237.2|210087.2|210363.7|210213.7|210233.1|210083.1|36
1639056040000|2021-12-09 13:20:40|210239.4|210089.4|210231.9|210081.9|210240.2|210090.2|210231.2|210081.2|21
1639056050000|2021-12-09 13:20:50|210203.4|210053.4|210194.6|210044.6|210205.6|210055.6|210193.4|210043.4|19
1639056060000|2021-12-09 13:21:00|210194.5|210044.5|210157.3|210107.3|210196.7|210107.3|210151.9|210044.5|24
1639056070000|2021-12-09 13:21:10|210156.9|210106.9|210281.9|210131.9|210305.6|210178.7|210156.9|210106.9|36
1639056080000|2021-12-09 13:21:20|210278.8|210128.8|210295.9|210145.9|210295.9|210145.9|210278.3|210128.3|26
1639056090000|2021-12-09 13:21:30|210295.7|210145.7|210272.3|210122.3|210295.7|210174.2|210223.9|210122.3|25
1639056100000|2021-12-09 13:21:40|210274|210124|210281.8|210131.8|210281.8|210182|210232|210123.3|23
1639056110000|2021-12-09 13:21:50|210280.6|210130.6|210283.5|210133.5|210283.5|210133.5|210271.4|210121.4|23
1639056120000|2021-12-09 13:22:00|210234.6|210184.6|210277.6|210127.6|210277.6|210185.1|210226.7|210125.4|21
1639056130000|2021-12-09 13:22:10|210279.2|210129.2|210279.6|210129.6|210279.9|210129.9|210275.3|210125.3|22
1639056140000|2021-12-09 13:22:20|210231|210181|210235.2|210185.2|210242.2|210192.2|210230.5|210180.5|22
1639056150000|2021-12-09 13:22:30|210234.9|210184.9|210241.2|210191.2|210245.4|210195.4|210234.9|210184.9|28
1639056160000|2021-12-09 13:22:40|210241.4|210191.4|210233.4|210183.4|210243.6|210193.6|210230.8|210180.8|28
1639056170000|2021-12-09 13:22:50|210233.6|210183.6|210231.4|210181.4|210234.3|210184.3|210228.3|210178.3|21
1639056180000|2021-12-09 13:23:00|210237.9|210187.9|210239.1|210189.1|210246.3|210196.3|210236.7|210186.7|18
1639056190000|2021-12-09 13:23:10|210240|210190|210239.8|210189.8|210243.4|210193.4|210237|210187|28
1639056200000|2021-12-09 13:23:20|210240.1|210190.1|210275.9|210225.9|210284.2|210234.2|210239.6|210189.6|31
1639056210000|2021-12-09 13:23:30|210276.6|210226.6|210322.5|210172.5|210325.5|210226.6|210269.8|210163.1|24
1639056220000|2021-12-09 13:23:40|210319.4|210169.4|210268.5|210218.5|210320.9|210226.5|210265.6|210165.6|32
1639056230000|2021-12-09 13:23:50|210268|210218|210268.2|210218.2|210272.3|210222.3|210263.7|210213.7|25
1639056240000|2021-12-09 13:24:00|210269.1|210219.1|210312.8|210162.8|210314.8|210219.4|210261.2|210160.6|24
1639056250000|2021-12-09 13:24:10|210312.4|210162.4|210273.4|210123.4|210312.4|210188.3|210217.9|210114.6|30
1639056260000|2021-12-09 13:24:20|210274.2|210124.2|210268|210118|210276.1|210126.1|210264|210114|25
1639056270000|2021-12-09 13:24:30|210267.6|210117.6|210217.8|210167.8|210272.4|210168.7|210213.8|210114.7|24
1639056280000|2021-12-09 13:24:40|210220.9|210170.9|210179|210129|210242.2|210170.9|210177|210080.6|23
1639056290000|2021-12-09 13:24:50|210177.5|210127.5|210176.1|210126.1|210181.7|210131.7|210176.1|210126.1|19
1639056300000|2021-12-09 13:25:00|210176.3|210126.3|210149.2|209999.2|210209.8|210126.3|210097.2|209990.1|35
1639056310000|2021-12-09 13:25:10|210147.2|209997.2|210094.9|210044.9|210148.6|210055.5|210092.3|209990.4|23
1639056320000|2021-12-09 13:25:20|210094.7|210044.7|210094.4|210044.4|210095.4|210045.4|210092.6|210042.6|24
1639056330000|2021-12-09 13:25:30|210092.2|210042.2|210134.7|209984.7|210139.5|210045|210085.3|209984.7|24
1639056340000|2021-12-09 13:25:40|210136.8|209986.8|210089.2|210039.2|210142|210047|210087.9|209986.8|29
1639056350000|2021-12-09 13:25:50|210088.8|210038.8|210142.2|209992.2|210145.3|210042.2|210083.6|209986.9|27
1639056360000|2021-12-09 13:26:00|210142.4|209992.4|210144.1|209994.1|210144.1|209994.1|210139.1|209989.1|22
1639056370000|2021-12-09 13:26:10|210143.7|209993.7|210140|209990|210144.1|210039.9|210084.5|209983.9|24
1639056380000|2021-12-09 13:26:20|210142.9|209992.9|210088.4|210038.4|210143|210046.5|210088.4|209991.9|19
1639056390000|2021-12-09 13:26:30|210089.9|210039.9|210100.8|210050.8|210103.7|210053.7|210089.9|210039.9|21
1639056400000|2021-12-09 13:26:40|210100.6|210050.6|210102.5|210052.5|210106.3|210056.3|210098.2|210048.2|8
1639056410000|2021-12-09 13:26:50|210152.6|210002.6|210147.3|209997.3|210152.9|210002.9|210146.5|209996.5|18
1639056420000|2021-12-09 13:27:00|210147.4|209997.4|210148.6|209998.6|210149.4|209999.4|210135.9|209985.9|26
1639056430000|2021-12-09 13:27:10|210147.8|209997.8|210145|209995|210149.5|210048.2|210094.3|209990.8|27
1639056440000|2021-12-09 13:27:20|210143.8|209993.8|210148.1|209998.1|210151.3|210001.3|210143.8|209993.8|24
1639056450000|2021-12-09 13:27:30|210148.2|209998.2|210144.6|209994.6|210148.6|209998.6|210141.1|209991.1|16
1639056460000|2021-12-09 13:27:40|210145|209995|210150.8|210000.8|210150.8|210000.8|210141|209991|14
1639056470000|2021-12-09 13:27:50|210150.9|210000.9|210148.9|209998.9|210152.1|210002.1|210148.3|209998.3|20
1639056480000|2021-12-09 13:28:00|210121.8|209971.8|210144.8|209994.8|210153|210048.1|210096.1|209971.8|29
1639056490000|2021-12-09 13:28:10|210144.1|209994.1|210137.5|209987.5|210145.9|209995.9|210137.2|209987.2|18
1639056500000|2021-12-09 13:28:20|210137|209987|210140.4|209990.4|210140.4|210037.6|210083.5|209982.6|18
1639056510000|2021-12-09 13:28:30|210134.9|209984.9|210174.1|210124.1|210206.2|210124.1|210129.9|209979.9|22
1639056520000|2021-12-09 13:28:40|210260|210110|210260.1|210110.1|210267.7|210117.7|210255.5|210105.5|30
1639056530000|2021-12-09 13:28:50|210262.2|210112.2|210313.6|210163.6|210322.8|210218.6|210258|210108|28
1639056540000|2021-12-09 13:29:00|210312.7|210162.7|210308.7|210158.7|210312.7|210162.7|210295.7|210145.7|26
1639056550000|2021-12-09 13:29:10|210307.9|210157.9|210275.2|210125.2|210307.9|210157.9|210272.2|210122.2|29
1639056560000|2021-12-09 13:29:20|210284.3|210134.3|210281.1|210131.1|210285|210135|210280.3|210130.3|20
1639056570000|2021-12-09 13:29:30|210278.8|210128.8|210298.6|210148.6|210298.6|210148.6|210272.7|210122.7|26
1639056580000|2021-12-09 13:29:40|210296.7|210146.7|210291.7|210141.7|210296.7|210146.7|210286.2|210136.2|28
1639056590000|2021-12-09 13:29:50|210303.2|210153.2|210302.2|210152.2|210309.4|210159.4|210293.9|210143.9|25
1639056600000|2021-12-09 13:30:00|210302.7|210152.7|210425.8|210275.8|210425.8|210275.8|210299.3|210149.3|31
1639056610000|2021-12-09 13:30:10|210417.8|210267.8|210375.4|210225.4|210433.8|210283.8|210373.8|210223.8|36
1639056620000|2021-12-09 13:30:20|210380.4|210230.4|210360.3|210210.3|210380.4|210230.4|210340.1|210190.1|36
1639056630000|2021-12-09 13:30:30|210355.1|210205.1|210386.1|210236.1|210388.5|210238.5|210355.1|210205.1|32
1639056640000|2021-12-09 13:30:40|210386.5|210236.5|210375.4|210225.4|210387.3|210237.3|210372.1|210222.1|27
1639056650000|2021-12-09 13:30:50|210376.4|210226.4|210383.7|210233.7|210386.1|210236.1|210376.2|210226.2|25
1639056660000|2021-12-09 13:31:00|210386.9|210236.9|210387.9|210237.9|210389.7|210239.7|210384.7|210234.7|27
1639056670000|2021-12-09 13:31:10|210387.5|210237.5|210387.3|210237.3|210390.4|210240.4|210383.7|210233.7|26
1639056680000|2021-12-09 13:31:20|210386.8|210236.8|210389.4|210239.4|210390|210240|210385.6|210235.6|17
1639056690000|2021-12-09 13:31:30|210389.1|210239.1|210388.2|210238.2|210389.1|210239.1|210385.4|210235.4|14
1639056700000|2021-12-09 13:31:40|210388.1|210238.1|210384.9|210234.9|210388.5|210238.5|210380.5|210230.5|24
1639056710000|2021-12-09 13:31:50|210384.5|210234.5|210384.9|210234.9|210386.5|210236.5|210383.4|210233.4|16
1639056720000|2021-12-09 13:32:00|210385.3|210235.3|210383.4|210233.4|210385.3|210235.3|210378.2|210228.2|23
1639056730000|2021-12-09 13:32:10|210384|210234|210378.8|210228.8|210384.1|210234.1|210371.5|210221.5|28
1639056740000|2021-12-09 13:32:20|210377.3|210227.3|210379.1|210229.1|210380.9|210230.9|210362|210212|29
1639056750000|2021-12-09 13:32:30|210379.4|210229.4|210381.6|210231.6|210381.6|210231.6|210375.7|210225.7|27
1639056760000|2021-12-09 13:32:40|210381.2|210231.2|210377|210227|210381.2|210231.2|210374.1|210224.1|19
1639056770000|2021-12-09 13:32:50|210377.7|210227.7|210400|210350|210452.3|210351.2|210361.2|210227.7|24
1639056780000|2021-12-09 13:33:00|210400.2|210350.2|210502.1|210352.1|210502.1|210415.7|210400.2|210316.4|32
1639056790000|2021-12-09 13:33:10|210494.3|210344.3|210497.7|210347.7|210498.9|210400.2|210446.6|210341.2|30
1639056800000|2021-12-09 13:33:20|210498.5|210348.5|210451.9|210401.9|210498.5|210403.9|210446.3|210348.5|28
1639056810000|2021-12-09 13:33:30|210451|210401|210456.3|210406.3|210506.9|210412.8|210451|210350.7|28
1639056820000|2021-12-09 13:33:40|210458.2|210408.2|210448.8|210398.8|210458.2|210408.2|210447.3|210397.3|24
1639056830000|2021-12-09 13:33:50|210448.6|210398.6|210449.6|210399.6|210449.8|210399.8|210447|210397|24
1639056840000|2021-12-09 13:34:00|210449.8|210399.8|210447|210397|210452.6|210402.6|210444.8|210394.8|19
1639056850000|2021-12-09 13:34:10|210446.2|210396.2|210429.4|210379.4|210481.7|210396.2|210428.6|210328.4|28
1639056860000|2021-12-09 13:34:20|210429.5|210379.5|210479.4|210329.4|210483.8|210384.1|210428.8|210327.9|28
1639056870000|2021-12-09 13:34:30|210462.6|210312.6|210475.4|210325.4|210475.6|210375.1|210422.9|210308.1|25
1639056880000|2021-12-09 13:34:40|210473.1|210323.1|210464.7|210314.7|210479.2|210329.2|210464.7|210314.7|29
1639056890000|2021-12-09 13:34:50|210464.2|210314.2|210456.8|210306.8|210465.9|210315.9|210448.7|210298.7|30
1639056900000|2021-12-09 13:35:00|210459.5|210309.5|210447.1|210397.1|210461.4|210399.7|210402.6|210303.5|36
1639056910000|2021-12-09 13:35:10|210498.7|210348.7|210447.2|210397.2|210499.9|210400.9|210446.7|210342.1|22
1639056920000|2021-12-09 13:35:20|210447|210397|210472.8|210322.8|210488.5|210405.3|210441.5|210320|36
1639056930000|2021-12-09 13:35:30|210471.7|210321.7|210470.9|210320.9|210472.6|210322.6|210466.3|210316.3|20
1639056940000|2021-12-09 13:35:40|210471.3|210321.3|210477.8|210327.8|210477.8|210372.8|210420.9|210317.6|25
1639056950000|2021-12-09 13:35:50|210475.4|210325.4|210455.1|210305.1|210475.7|210325.7|210454.2|210304.2|25
1639056960000|2021-12-09 13:36:00|210456.6|210306.6|210443.5|210293.5|210459.1|210309.1|210428.6|210278.6|28
1639056970000|2021-12-09 13:36:10|210440.6|210290.6|210439.6|210289.6|210442.5|210292.5|210438.6|210288.6|27
1639056980000|2021-12-09 13:36:20|210438.5|210288.5|210441.3|210291.3|210442.4|210292.4|210438.4|210288.4|22
1639056990000|2021-12-09 13:36:30|210441.7|210291.7|210443.4|210293.4|210443.7|210293.7|210438.8|210288.8|22
1639057000000|2021-12-09 13:36:40|210442.8|210292.8|210426.6|210276.6|210443.3|210325.9|210375.9|210273.6|19
1639057010000|2021-12-09 13:36:50|210426.2|210276.2|210296.4|210246.4|210426.2|210326.9|210296.4|210211.5|33
1639057020000|2021-12-09 13:37:00|210295.8|210245.8|210345.4|210195.4|210347.5|210249.6|210292.5|210193.7|27
1639057030000|2021-12-09 13:37:10|210344.8|210194.8|210294.3|210244.3|210344.8|210245.6|210291.8|210193.8|26
1639057040000|2021-12-09 13:37:20|210294.2|210244.2|210275.5|210225.5|210326.1|210247.2|210267.7|210173|27
1639057050000|2021-12-09 13:37:30|210273.5|210223.5|210268.5|210118.5|210288.1|210224.8|210237.8|210118.5|32
1639057060000|2021-12-09 13:37:40|210269.7|210119.7|210273.7|210123.7|210284.3|210177.1|210222.7|210115.2|31
1639057070000|2021-12-09 13:37:50|210274.5|210124.5|210233.2|210183.2|210281.1|210184.9|210232.4|210123|23
1639057080000|2021-12-09 13:38:00|210233.1|210183.1|210270.6|210120.6|210270.6|210184.4|210219.2|210119.7|22
1639057090000|2021-12-09 13:38:10|210270.9|210120.9|210279.5|210129.5|210285.3|210182.4|210218.9|210120.2|31
1639057100000|2021-12-09 13:38:20|210279|210129|210266.8|210116.8|210282.8|210168|210216.7|210115.7|26
1639057110000|2021-12-09 13:38:30|210266.2|210116.2|210171.2|210121.2|210266.2|210144.2|210171.2|210074.5|26
1639057120000|2021-12-09 13:38:40|210170.7|210120.7|210216.5|210066.5|210217.1|210122.1|210167.8|210064.4|20
1639057130000|2021-12-09 13:38:50|210216.3|210066.3|210219.5|210069.5|210219.5|210069.5|210215.1|210065.1|18
1639057140000|2021-12-09 13:39:00|210169.8|210119.8|210236.3|210086.3|210237.4|210135.6|210169.1|210083.4|21
1639057150000|2021-12-09 13:39:10|210237.7|210087.7|210185.9|210135.9|210237.7|210137.5|210184.4|210087.7|16
1639057160000|2021-12-09 13:39:20|210185.8|210135.8|210238.5|210088.5|210238.5|210140.7|210185.5|210086.2|23
1639057170000|2021-12-09 13:39:30|210237.5|210087.5|210165.5|210115.5|210239|210119.5|210163.5|210064.1|25
1639057180000|2021-12-09 13:39:40|210165.3|210115.3|210215|210065|210215|210117.2|210163.8|210063.6|25
1639057190000|2021-12-09 13:39:50|210215.1|210065.1|210215.8|210065.8|210218.3|210068.3|210214.4|210064.4|22
1639057200000|2021-12-09 13:40:00|210215.9|210065.9|210159.4|210109.4|210215.9|210118.4|210159.4|210065.9|22
1639057210000|2021-12-09 13:40:10|210160.2|210110.2|210201.9|210051.9|210207.9|210112.6|210151.5|210051.9|23
1639057220000|2021-12-09 13:40:20|210153|210103|210201.2|210051.2|210203.4|210105.1|210151.6|210032.7|35
1639057230000|2021-12-09 13:40:30|210203|210053|210194.9|210044.9|210203|210053|210194.9|210044.9|21
1639057240000|2021-12-09 13:40:40|210195.1|210045.1|210202.6|210052.6|210203.5|210053.5|210195.1|210045.1|18
1639057250000|2021-12-09 13:40:50|210202.5|210052.5|210192.4|210042.4|210204.3|210054.3|210189.5|210039.5|18
1639057260000|2021-12-09 13:41:00|210188.8|210038.8|210136.8|209986.8|210189.5|210039.5|210088.9|209986.6|32
1639057270000|2021-12-09 13:41:10|210133.1|209983.1|210139.5|209989.5|210139.9|209989.9|210132.3|209982.3|27
1639057280000|2021-12-09 13:41:20|210140.5|209990.5|210133.2|209983.2|210145|210044.7|210089.4|209983.2|28
1639057290000|2021-12-09 13:41:30|210134.2|209984.2|210101|210051|210152.6|210051|210101|209979.7|26
1639057300000|2021-12-09 13:41:40|210152.6|210002.6|210145|209995|210154.5|210042.5|210092.5|209986.9|29
1639057310000|2021-12-09 13:41:50|210145.2|209995.2|210145.4|209995.4|210145.7|209995.7|210142.3|209992.3|26
1639057320000|2021-12-09 13:42:00|210146.6|209996.6|210150.1|210000.1|210153.9|210003.9|210146.1|209996.1|26
1639057330000|2021-12-09 13:42:10|210097.4|210047.4|210134.9|209984.9|210147.7|210047.4|210087.8|209984.9|21
1639057340000|2021-12-09 13:42:20|210135|209985|210141.7|209991.7|210143.3|209993.3|210135|209985|28
1639057350000|2021-12-09 13:42:30|210141.6|209991.6|210134.3|209984.3|210143.3|209993.3|210130.2|209980.2|26
1639057360000|2021-12-09 13:42:40|210135.5|209985.5|210085.1|210035.1|210136|210035.1|210078|209979.5|24
1639057370000|2021-12-09 13:42:50|210083.8|210033.8|210084.1|210034.1|210133.5|210035.2|210083|209979.3|24
1639057380000|2021-12-09 13:43:00|210084|210034|210063.3|210013.3|210084|210034|210063.3|210013.3|24
1639057390000|2021-12-09 13:43:10|210079.7|210029.7|210078.4|210028.4|210080.8|210030.8|210074.8|210024.8|23
1639057400000|2021-12-09 13:43:20|210079.1|210029.1|210144.5|209994.5|210151.5|210051.4|210078.6|209992.6|15
1639057410000|2021-12-09 13:43:30|210144.1|209994.1|210083.5|210033.5|210144.1|210041|210077.2|209994|18
1639057420000|2021-12-09 13:43:40|210082.8|210032.8|210084.8|210034.8|210086.6|210036.6|210082.8|210032.8|24
1639057430000|2021-12-09 13:43:50|210085.6|210035.6|210095.6|210045.6|210146.8|210047.2|210085.6|209993.8|18
1639057440000|2021-12-09 13:44:00|210101.4|210051.4|210067|209917|210134.6|210052.2|210007.8|209908.5|27
1639057450000|2021-12-09 13:44:10|210066.7|209916.7|210014.2|209964.2|210068.3|209965.7|210011.3|209914.1|24
1639057460000|2021-12-09 13:44:20|210014.6|209964.6|210015.5|209965.5|210015.5|209965.5|210011.1|209961.1|18
1639057470000|2021-12-09 13:44:30|210015.3|209965.3|210016.7|209966.7|210019.8|209969.8|210014.5|209964.5|20
1639057480000|2021-12-09 13:44:40|210017.1|209967.1|210018.9|209968.9|210020.3|209970.3|210016|209966|14
1639057490000|2021-12-09 13:44:50|210017.8|209967.8|210045|209995|210110.6|210005.5|210017.8|209940.2|24
1639057500000|2021-12-09 13:45:00|210042.7|209992.7|210060.2|209910.2|210109.3|210008.7|210005.2|209907|37
1639057510000|2021-12-09 13:45:10|210062.8|209912.8|210058.1|209908.1|210065|209915|210058.1|209908.1|27
1639057520000|2021-12-09 13:45:20|210061.9|209911.9|210057.4|209907.4|210063.3|209913.3|210057.4|209907.4|16
1639057530000|2021-12-09 13:45:30|210052.3|209902.3|209996.9|209946.9|210061.2|209949|209996|209893.5|31
1639057540000|2021-12-09 13:45:40|210043.1|209893.1|210004.1|209954.1|210057.7|209958.4|209997.7|209882.5|30
1639057550000|2021-12-09 13:45:50|210008.4|209958.4|210001.4|209951.4|210008.4|209958.4|209998.2|209948.2|25
1639057560000|2021-12-09 13:46:00|210003.2|209953.2|210043.5|209993.5|210045.1|209995.1|210002|209952|27
1639057570000|2021-12-09 13:46:10|210044.4|209994.4|210077.4|209927.4|210080|209996.6|210024.1|209924.5|35
1639057580000|2021-12-09 13:46:20|210079.5|209929.5|210081.6|209931.6|210081.6|209967.9|210017.9|209913.5|30
1639057590000|2021-12-09 13:46:30|210081.8|209931.8|210088.9|209938.9|210089.2|210000.7|210037.4|209929.5|29
1639057600000|2021-12-09 13:46:40|210089.6|209939.6|210083.6|209933.6|210089.6|209939.6|210068.3|209918.3|32
1639057610000|2021-12-09 13:46:50|210078.7|209928.7|210031.3|209981.3|210085.4|209983.4|210031.1|209928.7|21
1639057620000|2021-12-09 13:47:00|210032.3|209982.3|210082.2|209932.2|210084.1|209982.3|210017.1|209919.7|26
1639057630000|2021-12-09 13:47:10|210082.6|209932.6|210067.9|209917.9|210082.6|209932.6|210061.9|209911.9|27
1639057640000|2021-12-09 13:47:20|210068.2|209918.2|210065.3|209915.3|210068.2|209918.2|210061|209911|17
1639057650000|2021-12-09 13:47:30|210064.9|209914.9|209997.7|209947.7|210064.9|209954.5|209997.7|209910|10
1639057660000|2021-12-09 13:47:40|210047.5|209897.5|209997|209947|210047.7|209947.4|209995.1|209896.5|18
1639057670000|2021-12-09 13:47:50|209996.8|209946.8|210009.7|209859.7|210018.1|209946.8|209963.5|209859.7|25
1639057680000|2021-12-09 13:48:00|209958|209908|209958|209908|209959.7|209909.7|209953|209903|25
1639057690000|2021-12-09 13:48:10|209957.6|209907.6|209871.3|209821.3|210007.4|209907.6|209868.1|209774.3|26
1639057700000|2021-12-09 13:48:20|209872|209822|209868|209818|209872|209822|209867.4|209817.4|19
1639057710000|2021-12-09 13:48:30|209868.3|209818.3|209853|209803|209903.4|209819.4|209842.7|209748.3|16
1639057720000|2021-12-09 13:48:40|209851.6|209801.6|209874.5|209824.5|209906.9|209830|209850.4|209755.7|28
1639057730000|2021-12-09 13:48:50|209906.5|209856.5|209966.1|209816.1|209974|209875.5|209906.5|209816.1|24
1639057740000|2021-12-09 13:49:00|209969.4|209819.4|209967.7|209917.7|209994.1|209917.7|209926.2|209819.4|33
1639057750000|2021-12-09 13:49:10|209965.6|209915.6|209980|209930|210030.6|209930.5|209963|209863.6|25
1639057760000|2021-12-09 13:49:20|209984.8|209934.8|210034.5|209884.5|210036.4|209934.8|209974.5|209881|24
1639057770000|2021-12-09 13:49:30|210035.4|209885.4|210030|209880|210038.2|209888.2|210027.9|209877.9|22
1639057780000|2021-12-09 13:49:40|210031.9|209881.9|209972.2|209922.2|210036.8|209934.9|209966.9|209880.3|23
1639057790000|2021-12-09 13:49:50|209971.5|209921.5|209976.2|209926.2|209976.2|209926.2|209971.2|209921.2|16
1639057800000|2021-12-09 13:50:00|209969.2|209919.2|209973.5|209823.5|210016.3|209922.9|209921.4|209822.5|21
1639057810000|2021-12-09 13:50:10|209971.6|209821.6|209929.8|209879.8|209981.3|209883.3|209928.3|209821|27
1639057820000|2021-12-09 13:50:20|209930.7|209880.7|209923.6|209873.6|209930.7|209880.7|209923.5|209873.5|21
1639057830000|2021-12-09 13:50:30|209923.3|209873.3|209918.1|209868.1|209925.8|209875.8|209918.1|209868.1|16
1639057840000|2021-12-09 13:50:40|209921.1|209871.1|209967.7|209817.7|209970.9|209872.3|209920.3|209817.7|14
1639057850000|2021-12-09 13:50:50|209968.2|209818.2|209968.4|209818.4|209972.5|209822.5|209968.2|209818.2|15
1639057860000|2021-12-09 13:51:00|209973.1|209823.1|209915.4|209865.4|209978|209866.7|209909.4|209812.2|32
1639057870000|2021-12-09 13:51:10|209919|209869|209972.1|209822.1|209977.5|209872|209918.2|209822.1|26
1639057880000|2021-12-09 13:51:20|209971.5|209821.5|209973|209823|209977.3|209827.3|209970.7|209820.7|20
1639057890000|2021-12-09 13:51:30|209973.1|209823.1|209976.5|209826.5|209978.2|209828.2|209973.1|209823.1|14
1639057900000|2021-12-09 13:51:40|209976.9|209826.9|209994.5|209844.5|210006.3|209896.2|209927.4|209826.8|29
1639057910000|2021-12-09 13:51:50|209994.3|209844.3|209976.9|209826.9|209994.3|209891.1|209927.1|209825.5|27
1639057920000|2021-12-09 13:52:00|209976.7|209826.7|209915.2|209865.2|209976.7|209869.3|209915.2|209816.6|23
1639057930000|2021-12-09 13:52:10|209916.6|209866.6|209920|209870|209921.1|209871.1|209916.3|209866.3|20
1639057940000|2021-12-09 13:52:20|209921.4|209871.4|209920.6|209870.6|209921.4|209871.4|209919.7|209869.7|12
1639057950000|2021-12-09 13:52:30|209920.5|209870.5|209994|209844|209995.1|209887.7|209920.5|209839.8|26
1639057960000|2021-12-09 13:52:40|209992.8|209842.8|209990.2|209840.2|209993|209843|209989.2|209839.2|22
1639057970000|2021-12-09 13:52:50|209990.1|209840.1|209967.9|209917.9|210016.6|209918.4|209955.6|209840.1|27
1639057980000|2021-12-09 13:53:00|209969.3|209919.3|210006|209856|210007.5|209920.8|209955.6|209853.9|23
1639057990000|2021-12-09 13:53:10|210002.2|209852.2|209984.2|209934.2|210014.2|209936.4|209963.9|209851.7|23
1639058000000|2021-12-09 13:53:20|209984.6|209934.6|209968.2|209918.2|210039.3|209939.8|209965.7|209865.1|28
1639058010000|2021-12-09 13:53:30|209966.9|209916.9|210005.6|209855.6|210005.8|209918|209954.1|209855.6|21
1639058020000|2021-12-09 13:53:40|210005.5|209855.5|209918.3|209868.3|210005.5|209875.4|209915.6|209812.8|21
1639058030000|2021-12-09 13:53:50|209917.6|209867.6|209920.9|209870.9|209921.3|209871.3|209916.3|209866.3|20
1639058040000|2021-12-09 13:54:00|209921|209871|209980.6|209830.6|209994.8|209893.1|209920.2|209828.8|31
1639058050000|2021-12-09 13:54:10|209977|209827|209992.8|209842.8|209993|209881.9|209929.3|209827|18
1639058060000|2021-12-09 13:54:20|209991|209841|209939.3|209889.3|209992.6|209891.1|209936.8|209837.8|21
1639058070000|2021-12-09 13:54:30|209939.7|209889.7|210014.6|209864.6|210014.6|209894.7|209938|209845.4|28
1639058080000|2021-12-09 13:54:40|209966.9|209916.9|209993.9|209943.9|210044.4|209944.9|209966.9|209882.9|33
1639058090000|2021-12-09 13:54:50|209995.4|209945.4|209992.3|209942.3|210049.4|209949.9|209990.3|209896.6|28
1639058100000|2021-12-09 13:55:00|209991.3|209941.3|210039.1|209889.1|210039.9|209942.5|209986.7|209888.1|24
1639058110000|2021-12-09 13:55:10|210045.4|209895.4|210009.2|209959.2|210047.8|209966.8|210009.2|209890.9|25
1639058120000|2021-12-09 13:55:20|210007.8|209957.8|210004.4|209954.4|210043.1|209957.8|209990.6|209890.3|32
1639058130000|2021-12-09 13:55:30|210006.4|209956.4|209989.2|209939.2|210035.2|209956.4|209986|209877.7|31
1639058140000|2021-12-09 13:55:40|209988.4|209938.4|209990.3|209940.3|209994|209944|209988.4|209938.4|16
1639058150000|2021-12-09 13:55:50|209990|209940|210030.6|209880.6|210031.4|209941.8|209982.2|209879.1|23
1639058160000|2021-12-09 13:56:00|210023.8|209873.8|209922.5|209872.5|210023.8|209912.1|209918.9|209868.9|27
1639058170000|2021-12-09 13:56:10|209920|209870|209914|209864|209922.9|209872.9|209911|209861|27
1639058180000|2021-12-09 13:56:20|209914.1|209864.1|209912.8|209862.8|209916.1|209866.1|209912.4|209862.4|19
1639058190000|2021-12-09 13:56:30|209913.1|209863.1|209914.6|209864.6|209914.7|209864.7|209910.2|209860.2|20
1639058200000|2021-12-09 13:56:40|209916.5|209866.5|209875.7|209825.7|209917.4|209867.4|209875.5|209825.5|26
1639058210000|2021-12-09 13:56:50|209875.2|209825.2|209877.5|209827.5|209923.1|209831.4|209869.6|209770.8|25
1639058220000|2021-12-09 13:57:00|209878.2|209828.2|209925.5|209775.5|209927|209828.6|209874.2|209775.5|12
1639058230000|2021-12-09 13:57:10|209925.8|209775.8|209928.9|209778.9|209929.6|209779.6|209924.6|209774.6|14
1639058240000|2021-12-09 13:57:20|209928|209778|209927.5|209777.5|209928.1|209778.1|209926.2|209776.2|16
1639058250000|2021-12-09 13:57:30|209877.4|209827.4|209935.1|209885.1|209937|209887|209877.4|209780.8|28
1639058260000|2021-12-09 13:57:40|209938.7|209888.7|209954.3|209904.3|210001.2|209909.8|209938.7|209842.7|30
1639058270000|2021-12-09 13:57:50|209953.7|209903.7|210014.4|209864.4|210015.2|209914.1|209953.2|209864.4|25
1639058280000|2021-12-09 13:58:00|210015.7|209865.7|209925|209875|210017.3|209916.6|209922.9|209824.4|30
1639058290000|2021-12-09 13:58:10|209923.2|209873.2|209947.2|209797.2|209974.5|209876.1|209898.3|209791.8|40
1639058300000|2021-12-09 13:58:20|209947.6|209797.6|209927|209877|209979.9|209884.5|209913|209797.6|30
1639058310000|2021-12-09 13:58:30|209926.7|209876.7|209971.4|209821.4|209974.2|209876.7|209924.2|209820.7|22
1639058320000|2021-12-09 13:58:40|209970.1|209820.1|209992.1|209842.1|209992.1|209889.9|209925.8|209819.7|21
1639058330000|2021-12-09 13:58:50|209990.4|209840.4|209940.4|209790.4|209990.4|209870.1|209916.9|209788.9|30
1639058340000|2021-12-09 13:59:00|209940.2|209790.2|209959|209809|209961|209862.8|209894.1|209790|27
1639058350000|2021-12-09 13:59:10|209958.5|209808.5|209922.5|209872.5|209982.8|209872.5|209907.5|209808.1|35
1639058360000|2021-12-09 13:59:20|209922.2|209872.2|209942.7|209892.7|209985.5|209892.7|209922|209829.5|27
1639058370000|2021-12-09 13:59:30|209942.5|209892.5|210031.1|209881.1|210036|209919.9|209941.8|209846.9|33
1639058380000|2021-12-09 13:59:40|210033.5|209883.5|209927.6|209877.6|210034.2|209932.6|209924.7|209826.1|28
1639058390000|2021-12-09 13:59:50|209920.7|209870.7|209912.2|209862.2|209965.5|209873.1|209912.2|209808.5|33
1639058400000|2021-12-09 14:00:00|209960.1|209810.1|209836.3|209786.3|209964.7|209815.4|209832.5|209736|32
1639058410000|2021-12-09 14:00:10|209889.5|209739.5|209847.6|209697.6|209894.9|209791.9|209798.8|209697.6|36
1639058420000|2021-12-09 14:00:20|209848.7|209698.7|209843|209693|209852.5|209702.5|209842.1|209692.1|30
1639058430000|2021-12-09 14:00:30|209847|209697|209840.7|209690.7|209851.3|209701.3|209839.2|209689.2|29
1639058440000|2021-12-09 14:00:40|209840|209690|209757.4|209707.4|209840.3|209711.4|209756.4|209669.4|17
1639058450000|2021-12-09 14:00:50|209758|209708|209776.8|209726.8|209784.2|209734.2|209758|209708|24
1639058460000|2021-12-09 14:01:00|209776.7|209726.7|209775.3|209725.3|209781.4|209731.4|209766|209716|34
1639058470000|2021-12-09 14:01:10|209770.5|209720.5|209772.5|209722.5|209823.9|209726|209765|209673.9|23
1639058480000|2021-12-09 14:01:20|209772.4|209722.4|209739.4|209689.4|209789.4|209722.4|209713.9|209617.2|32
1639058490000|2021-12-09 14:01:30|209739.5|209689.5|209702.5|209652.5|209740|209690|209702.5|209652.5|30
1639058500000|2021-12-09 14:01:40|209704.3|209654.3|209741.8|209691.8|209741.8|209691.8|209699.4|209649.4|29
1639058510000|2021-12-09 14:01:50|209792.4|209642.4|209799.5|209649.5|209851.5|209701.5|209792.4|209642.4|39
1639058520000|2021-12-09 14:02:00|209796.5|209646.5|209791|209641|209803.8|209653.8|209788.3|209638.3|31
1639058530000|2021-12-09 14:02:10|209790.1|209640.1|209780|209630|209796|209686.2|209712.2|209621.8|28
1639058540000|2021-12-09 14:02:20|209780.2|209630.2|209769.8|209619.8|209781.1|209631.1|209760|209610|26
1639058550000|2021-12-09 14:02:30|209768.2|209618.2|209744.4|209594.4|209771.4|209621.4|209741.6|209591.6|23
1639058560000|2021-12-09 14:02:40|209732.3|209582.3|209717.7|209567.7|209735.4|209585.4|209716.2|209566.2|35
1639058570000|2021-12-09 14:02:50|209720|209570|209652.9|209602.9|209720|209609.5|209650.8|209570|28
1639058580000|2021-12-09 14:03:00|209653.8|209603.8|209662|209612|209662.3|209612.3|209652.8|209602.8|24
1639058590000|2021-12-09 14:03:10|209661.7|209611.7|209654.3|209604.3|209663.2|209613.2|209654.3|209604.3|18
1639058600000|2021-12-09 14:03:20|209654.8|209604.8|209652.6|209602.6|209661|209611|209652.6|209602.6|26
1639058610000|2021-12-09 14:03:30|209656.5|209606.5|209659.6|209609.6|209661.3|209611.3|209652.9|209602.9|26
1639058620000|2021-12-09 14:03:40|209659.8|209609.8|209664|209614|209664.3|209614.3|209659.2|209609.2|17
1639058630000|2021-12-09 14:03:50|209663.9|209613.9|209700.7|209650.7|209759.2|209652.4|209663.9|209600|24
1639058640000|2021-12-09 14:04:00|209701|209651|209699|209649|209703.7|209653.7|209697.4|209647.4|23
1639058650000|2021-12-09 14:04:10|209699.2|209649.2|209700.4|209650.4|209701.9|209651.9|209699.2|209649.2|21
1639058660000|2021-12-09 14:04:20|209700.5|209650.5|209699.2|209649.2|209703.9|209653.9|209698|209648|21
1639058670000|2021-12-09 14:04:30|209698.1|209648.1|209699.4|209649.4|209700.1|209650.1|209698|209648|18
1639058680000|2021-12-09 14:04:40|209699.3|209649.3|209700.6|209650.6|209700.6|209650.6|209695.2|209645.2|15
1639058690000|2021-12-09 14:04:50|209699.7|209649.7|209755.7|209605.7|209759.1|209649.7|209698.8|209600|20
1639058700000|2021-12-09 14:05:00|209755.4|209605.4|209701.9|209551.9|209756|209650.6|209674.7|209551.7|18
1639058710000|2021-12-09 14:05:10|209707.6|209557.6|209662.6|209612.6|209718.9|209618.3|209662.6|209557.6|29
1639058720000|2021-12-09 14:05:20|209668.3|209618.3|209665.1|209615.1|209668.3|209618.3|209663.1|209613.1|17
1639058730000|2021-12-09 14:05:30|209665|209615|209666.2|209616.2|209666.3|209616.3|209664.3|209614.3|9
1639058740000|2021-12-09 14:05:40|209666.4|209616.4|209667.2|209617.2|209668.3|209618.3|209664.4|209614.4|15
1639058750000|2021-12-09 14:05:50|209667.4|209617.4|209619.2|209569.2|209670.6|209620.6|209615.7|209565.7|22
1639058760000|2021-12-09 14:06:00|209618.9|209568.9|209616.1|209566.1|209618.9|209568.9|209614|209564|19
1639058770000|2021-12-09 14:06:10|209616|209566|209619.2|209569.2|209621.9|209571.9|209615.9|209565.9|19
1639058780000|2021-12-09 14:06:20|209619.8|209569.8|209703.2|209653.2|209746|209656.3|209619.8|209569.8|23
1639058790000|2021-12-09 14:06:30|209701.4|209651.4|209695|209645|209754.3|209653.5|209695|209603.5|10
1639058800000|2021-12-09 14:06:40|209736.2|209586.2|209695|209645|209744.3|209652.9|209686.3|209585.7|19
1639058810000|2021-12-09 14:06:50|209695.1|209645.1|209745.6|209595.6|209745.6|209646.7|209695.1|209594.4|16
1639058820000|2021-12-09 14:07:00|209745.3|209595.3|209741.3|209591.3|209745.3|209595.3|209739.9|209589.9|17
1639058830000|2021-12-09 14:07:10|209705.7|209555.7|209751.9|209601.9|209752.5|209602.5|209700.3|209550.3|24
1639058840000|2021-12-09 14:07:20|209750.2|209600.2|209797.8|209647.8|209799.9|209692.7|209703.5|209600.2|25
1639058850000|2021-12-09 14:07:30|209800.1|209650.1|209754.8|209704.8|209800.1|209710.4|209742.6|209649|19
1639058860000|2021-12-09 14:07:40|209752.4|209702.4|209804.7|209654.7|209804.7|209725|209752.4|209654.7|29
1639058870000|2021-12-09 14:07:50|209799.3|209649.3|209748.2|209698.2|209799.3|209705.6|209746.8|209649.3|23
1639058880000|2021-12-09 14:08:00|209748|209698|209800.7|209650.7|209801.3|209703|209747.6|209650.5|15
1639058890000|2021-12-09 14:08:10|209800.6|209650.6|209750.8|209700.8|209801.7|209703.7|209750.4|209650.2|16
1639058900000|2021-12-09 14:08:20|209751.5|209701.5|209752|209702|209752|209702|209747.5|209697.5|14
1639058910000|2021-12-09 14:08:30|209751.5|209701.5|209742.9|209692.9|209751.5|209701.5|209742.9|209692.9|20
1639058920000|2021-12-09 14:08:40|209746.6|209696.6|209742.6|209692.6|209747.2|209697.2|209742.2|209692.2|12
1639058930000|2021-12-09 14:08:50|209742.9|209692.9|209739|209689|209743.6|209693.6|209738|209688|21
1639058940000|2021-12-09 14:09:00|209738.8|209688.8|209701.6|209651.6|209740.6|209690.6|209684.3|209634.3|26
1639058950000|2021-12-09 14:09:10|209700.6|209650.6|209697.4|209647.4|209701.4|209651.4|209696.6|209646.6|18
1639058960000|2021-12-09 14:09:20|209697.3|209647.3|209700.5|209650.5|209700.5|209650.5|209696.5|209646.5|18
1639058970000|2021-12-09 14:09:30|209700|209650|209699.1|209649.1|209701.2|209651.2|209697.5|209647.5|20
1639058980000|2021-12-09 14:09:40|209699.8|209649.8|209699.8|209649.8|209752|209653.5|209698.4|209596.2|22
1639058990000|2021-12-09 14:09:50|209701.3|209651.3|209702.6|209652.6|209703.5|209653.5|209700.4|209650.4|21
1639059000000|2021-12-09 14:10:00|209703.2|209653.2|209700.3|209650.3|209703.3|209653.3|209699|209649|17
1639059010000|2021-12-09 14:10:10|209700.6|209650.6|209701.7|209651.7|209704.5|209654.5|209696.6|209646.6|22
1639059020000|2021-12-09 14:10:20|209701.8|209651.8|209699|209649|209709.6|209659.6|209698.6|209648.6|22
1639059030000|2021-12-09 14:10:30|209699.5|209649.5|209697.4|209647.4|209700.1|209650.1|209695.4|209645.4|21
1639059040000|2021-12-09 14:10:40|209694.9|209644.9|209701.8|209651.8|209709.6|209659.6|209693.9|209643.9|16
1639059050000|2021-12-09 14:10:50|209701.9|209651.9|209699.2|209649.2|209703.1|209653.1|209698.6|209648.6|15
1639059060000|2021-12-09 14:11:00|209701.4|209651.4|209704.3|209654.3|209709.4|209659.4|209701.4|209651.4|20
1639059070000|2021-12-09 14:11:10|209704.2|209654.2|209707.2|209657.2|209709.3|209659.3|209704.2|209654.2|18
1639059080000|2021-12-09 14:11:20|209707.7|209657.7|209708.2|209658.2|209709.4|209659.4|209706.8|209656.8|20
1639059090000|2021-12-09 14:11:30|209708.4|209658.4|209735|209685|209735|209685|209704.5|209654.5|15
1639059100000|2021-12-09 14:11:40|209733.4|209683.4|209724.3|209674.3|209739|209689|209709.5|209659.5|26
1639059110000|2021-12-09 14:11:50|209725.6|209675.6|209711.2|209661.2|209775.8|209681.1|209711.2|209624.9|23
1639059120000|2021-12-09 14:12:00|209709.9|209659.9|209709|209659|209709.9|209659.9|209706.6|209656.6|20
1639059130000|2021-12-09 14:12:10|209708.9|209658.9|209722.7|209672.7|209771.6|209675.9|209708.9|209621.6|23
1639059140000|2021-12-09 14:12:20|209723.2|209673.2|209729.1|209679.1|209779.6|209679.1|209722.7|209621.9|16
1639059150000|2021-12-09 14:12:30|209729.7|209679.7|209752.2|209702.2|209803.7|209704.7|209729.7|209651.7|23
1639059160000|2021-12-09 14:12:40|209748.5|209698.5|209748.4|209698.4|209801.2|209700.7|209747|209648.4|27
1639059170000|2021-12-09 14:12:50|209748.3|209698.3|209748|209698|209749.7|209699.7|209747.8|209697.8|19
1639059180000|2021-12-09 14:13:00|209747.5|209697.5|209763|209613|209769.6|209698|209713.8|209612.5|21
1639059190000|2021-12-09 14:13:10|209762.4|209612.4|209709.6|209659.6|209763.5|209665.6|209709.6|209612.4|17
1639059200000|2021-12-09 14:13:20|209710.4|209660.4|209714.1|209664.1|209715|209665|209705.9|209655.9|20
1639059210000|2021-12-09 14:13:30|209714.4|209664.4|209713|209663|209714.4|209664.4|209708.6|209658.6|14
1639059220000|2021-12-09 14:13:40|209712.7|209662.7|209748.5|209698.5|209784.1|209698.5|209712.2|209634.1|23
1639059230000|2021-12-09 14:13:50|209747.9|209697.9|209754.1|209704.1|209806.1|209709.3|209744.4|209643.7|24
1639059240000|2021-12-09 14:14:00|209757.8|209707.8|209803.6|209653.6|209803.7|209707.8|209749.1|209652.2|16
1639059250000|2021-12-09 14:14:10|209803.3|209653.3|209884.8|209734.8|209895.4|209788.2|209796.2|209653.3|30
1639059260000|2021-12-09 14:14:20|209884.4|209734.4|209900.5|209750.5|209900.5|209796.5|209833.9|209734.4|23
1639059270000|2021-12-09 14:14:30|209882.4|209832.4|209883.7|209833.7|209885.4|209835.4|209879.8|209829.8|26
1639059280000|2021-12-09 14:14:40|209884.1|209834.1|209935.7|209785.7|209935.7|209835.7|209880.3|209782|15
1639059290000|2021-12-09 14:14:50|209935.3|209785.3|209930.2|209780.2|209935.3|209785.3|209930.2|209780.2|9
1639059300000|2021-12-09 14:15:00|209936.5|209786.5|209878.5|209828.5|209936.5|209833|209878.5|209784|15
1639059310000|2021-12-09 14:15:10|209881.4|209831.4|209849.1|209799.1|209882.3|209832.3|209846.2|209796.2|23
1639059320000|2021-12-09 14:15:20|209848.6|209798.6|209849.4|209799.4|209850.2|209800.2|209846.7|209796.7|13
1639059330000|2021-12-09 14:15:30|209849.2|209799.2|209846.4|209796.4|209852.8|209802.8|209844.4|209794.4|18
1639059340000|2021-12-09 14:15:40|209847.7|209797.7|209789.9|209739.9|209850.4|209800.4|209787.2|209697.5|24
1639059350000|2021-12-09 14:15:50|209789.5|209739.5|209788.2|209738.2|209838.1|209739.5|209788.2|209687.3|7
1639059360000|2021-12-09 14:16:00|209788.1|209738.1|209790.4|209740.4|209793.4|209743.4|209788.1|209738.1|19
1639059370000|2021-12-09 14:16:10|209792|209742|209793.6|209743.6|209796.9|209746.9|209785.7|209735.7|25
1639059380000|2021-12-09 14:16:20|209795.3|209745.3|209837.3|209787.3|209904.4|209812.1|209795.3|209744.9|28
1639059390000|2021-12-09 14:16:30|209845.1|209795.1|209851.9|209801.9|209897.9|209804.9|209841.7|209744.8|24
1639059400000|2021-12-09 14:16:40|209861.4|209811.4|209924.9|209874.9|209935.8|209874.9|209860.4|209761.7|25
1639059410000|2021-12-09 14:16:50|209927.1|209877.1|209963.2|209813.2|209963.7|209880|209920.7|209813.2|25
1639059420000|2021-12-09 14:17:00|209961.1|209811.1|209954.3|209804.3|209969.2|209862|209909|209795.6|26
1639059430000|2021-12-09 14:17:10|209954.9|209804.9|209941.6|209791.6|209954.9|209804.9|209941.6|209791.6|20
1639059440000|2021-12-09 14:17:20|209934.9|209784.9|209885.1|209735.1|209935.9|209817|209833.1|209732.8|32
1639059450000|2021-12-09 14:17:30|209885.3|209735.3|209883|209733|209887.1|209737.1|209881.2|209731.2|22
1639059460000|2021-12-09 14:17:40|209884.1|209734.1|209886.6|209736.6|209886.6|209736.6|209883.3|209733.3|23
1639059470000|2021-12-09 14:17:50|209886.7|209736.7|209906.4|209756.4|209916.4|209766.4|209885.8|209735.8|26
1639059480000|2021-12-09 14:18:00|209906.5|209756.5|209929.1|209779.1|209930.7|209780.7|209906.2|209756.2|29
1639059490000|2021-12-09 14:18:10|209927.2|209777.2|209923.7|209773.7|209927.3|209777.3|209919.9|209769.9|23
1639059500000|2021-12-09 14:18:20|209923.8|209773.8|209938.6|209788.6|209953.3|209848.7|209893.8|209771.3|24
1639059510000|2021-12-09 14:18:30|209941.9|209791.9|209930.6|209780.6|209947.8|209850.1|209882.5|209778.7|28
1639059520000|2021-12-09 14:18:40|209932|209782|209826.7|209776.7|209932|209790.6|209826.7|209727.8|30
1639059530000|2021-12-09 14:18:50|209828.6|209778.6|209873.1|209723.1|209879.1|209780.6|209827.8|209722.4|17
1639059540000|2021-12-09 14:19:00|209873|209723|209881.8|209731.8|209887.9|209737.9|209872.9|209722.9|24
1639059550000|2021-12-09 14:19:10|209883.3|209733.3|209882.6|209732.6|209888.4|209738.4|209880.2|209730.2|23
1639059560000|2021-12-09 14:19:20|209882.5|209732.5|209795.8|209745.8|209882.5|209786.3|209795.8|209695.1|24
1639059570000|2021-12-09 14:19:30|209794.4|209744.4|209808.2|209758.2|209808.2|209758.2|209794.4|209744.4|21
1639059580000|2021-12-09 14:19:40|209802.1|209752.1|209805.1|209755.1|209806.8|209756.8|209802.1|209752.1|16
1639059590000|2021-12-09 14:19:50|209806.5|209756.5|209867.9|209717.9|209867.9|209759.4|209804.4|209704.8|25
1639059600000|2021-12-09 14:20:00|209837.1|209787.1|209851.6|209801.6|209851.6|209801.6|209836.4|209786.4|23
1639059610000|2021-12-09 14:20:10|209852.2|209802.2|209848.9|209798.9|209852.2|209802.2|209846.9|209796.9|15
1639059620000|2021-12-09 14:20:20|209848.6|209798.6|209844.6|209794.6|209848.9|209798.9|209843.7|209793.7|23
1639059630000|2021-12-09 14:20:30|209844.7|209794.7|209842.1|209792.1|209845.8|209795.8|209836.2|209786.2|26
1639059640000|2021-12-09 14:20:40|209840.8|209790.8|209842.1|209792.1|209843.3|209793.3|209837.1|209787.1|29
1639059650000|2021-12-09 14:20:50|209841.2|209791.2|209843.3|209793.3|209846.8|209796.8|209839.1|209789.1|20
1639059660000|2021-12-09 14:21:00|209843.4|209793.4|209842.7|209792.7|209844.3|209794.3|209840.2|209790.2|21
1639059670000|2021-12-09 14:21:10|209842.6|209792.6|209891.8|209841.8|209942.2|209842.9|209842.4|209787.5|27
1639059680000|2021-12-09 14:21:20|209889.6|209839.6|209885.1|209835.1|209932.3|209839.6|209880.7|209782.3|26
1639059690000|2021-12-09 14:21:30|209884.5|209834.5|209883.2|209833.2|209886.1|209836.1|209882|209832|22
1639059700000|2021-12-09 14:21:40|209882.2|209832.2|209856|209806|209887.3|209837.3|209856|209806|21
1639059710000|2021-12-09 14:21:50|209837.8|209787.8|209835.7|209785.7|209891.7|209790.5|209833|209737.7|24
1639059720000|2021-12-09 14:22:00|209835|209785|209836.9|209786.9|209882.1|209789.5|209820.3|209732.1|29
1639059730000|2021-12-09 14:22:10|209837.2|209787.2|209836.1|209786.1|209841.4|209791.4|209833|209783|34
1639059740000|2021-12-09 14:22:20|209835.6|209785.6|209840|209790|209840|209790|209833.1|209783.1|23
1639059750000|2021-12-09 14:22:30|209841.5|209791.5|209836.6|209786.6|209841.6|209791.6|209834.8|209784.8|21
1639059760000|2021-12-09 14:22:40|209835.8|209785.8|209875.3|209725.3|209875.9|209785.8|209824.7|209723.2|24
1639059770000|2021-12-09 14:22:50|209873.9|209723.9|209835.5|209785.5|209881.5|209788.2|209817.6|209723.9|32
1639059780000|2021-12-09 14:23:00|209838.4|209788.4|209927.8|209777.8|209927.8|209829.1|209824.3|209728.8|26
1639059790000|2021-12-09 14:23:10|209929|209779|209897.9|209847.9|209929|209847.9|209873.9|209769.7|26
1639059800000|2021-12-09 14:23:20|209949.5|209799.5|209939.4|209789.4|209950.5|209831.7|209873.7|209769.8|36
1639059810000|2021-12-09 14:23:30|209938.3|209788.3|209992.3|209842.3|209992.5|209895.7|209885.5|209778.2|32
1639059820000|2021-12-09 14:23:40|209992.1|209842.1|209947.6|209897.6|209998|209905.3|209944.7|209838.5|24
1639059830000|2021-12-09 14:23:50|209948.6|209898.6|209949.3|209899.3|209951.9|209901.9|209946.6|209896.6|20
1639059840000|2021-12-09 14:24:00|209949|209899|209967.7|209917.7|209967.7|209917.7|209947.3|209897.3|24
1639059850000|2021-12-09 14:24:10|209967|209917|209989.7|209939.7|209990.6|209940.6|209960.2|209910.2|25
1639059860000|2021-12-09 14:24:20|209989.8|209939.8|209987.3|209937.3|209990.5|209940.5|209985.9|209935.9|26
1639059870000|2021-12-09 14:24:30|209987.6|209937.6|210019.2|209869.2|210023.5|209940.4|209971.7|209868.6|28
1639059880000|2021-12-09 14:24:40|209972.9|209922.9|209974.3|209924.3|209976.6|209926.6|209971|209921|14
1639059890000|2021-12-09 14:24:50|209974.4|209924.4|209935.6|209885.6|209984.2|209925.3|209932.3|209833.9|24
1639059900000|2021-12-09 14:25:00|209935.5|209885.5|209934.4|209884.4|209938.8|209888.8|209931.6|209881.6|30
1639059910000|2021-12-09 14:25:10|209927.6|209877.6|209910.8|209860.8|209960.4|209877.6|209906.5|209810.4|27
1639059920000|2021-12-09 14:25:20|209910.6|209860.6|209910.5|209860.5|209913.3|209863.3|209910.4|209860.4|16
1639059930000|2021-12-09 14:25:30|209911.4|209861.4|209911.2|209861.2|209912.3|209862.3|209908|209858|15
1639059940000|2021-12-09 14:25:40|209911.9|209861.9|209906.8|209856.8|209914.7|209864.7|209904|209854|21
1639059950000|2021-12-09 14:25:50|209903.9|209853.9|209903.5|209853.5|209905.3|209855.3|209902.3|209852.3|19
1639059960000|2021-12-09 14:26:00|209903.9|209853.9|209903.8|209853.8|209904|209854|209903.1|209853.1|13
1639059970000|2021-12-09 14:26:10|209903.5|209853.5|209905.3|209855.3|209905.6|209855.6|209903.5|209853.5|8
1639059980000|2021-12-09 14:26:20|209905.7|209855.7|209908.8|209858.8|209909.1|209859.1|209905.4|209855.4|18
1639059990000|2021-12-09 14:26:30|209909.3|209859.3|209904.1|209854.1|209909.3|209859.3|209902.8|209852.8|13
1639060000000|2021-12-09 14:26:40|209903|209853|209907.6|209857.6|209908|209858|209900.8|209850.8|17
1639060010000|2021-12-09 14:26:50|209907.8|209857.8|209912.3|209862.3|209965.4|209866.2|209907|209813.4|20
1639060020000|2021-12-09 14:27:00|209912.4|209862.4|209911.9|209861.9|209964.3|209867.5|209910.3|209814.3|24
1639060030000|2021-12-09 14:27:10|209911.2|209861.2|209904.5|209854.5|209915.4|209865.4|209904.2|209854.2|19
1639060040000|2021-12-09 14:27:20|209905.4|209855.4|209903.7|209853.7|209905.9|209855.9|209903.6|209853.6|15
1639060050000|2021-12-09 14:27:30|209903.8|209853.8|209901.8|209851.8|209905|209855|209901.8|209851.8|15
1639060060000|2021-12-09 14:27:40|209903.4|209853.4|209903.8|209853.8|209904.9|209854.9|209903.4|209853.4|11
1639060070000|2021-12-09 14:27:50|209903.5|209853.5|209973.1|209823.1|209973.1|209874.2|209903.4|209823.1|18
1639060080000|2021-12-09 14:28:00|209978.5|209828.5|209970.1|209820.1|209978.5|209828.5|209967.7|209817.7|28
1639060090000|2021-12-09 14:28:10|209970.5|209820.5|209969.1|209819.1|209970.9|209820.9|209967.8|209817.8|21
1639060100000|2021-12-09 14:28:20|209969.5|209819.5|209910|209860|209969.5|209863.9|209910|209812.3|24
1639060110000|2021-12-09 14:28:30|209911.2|209861.2|209973.7|209923.7|210024.1|209923.7|209911.2|209834.7|29
1639060120000|2021-12-09 14:28:40|209973.4|209923.4|210047.5|209897.5|210048.6|209940.5|209968.8|209866.8|27
1639060130000|2021-12-09 14:28:50|210048|209898|209999.7|209949.7|210048|209950.7|209968.3|209868|27
1639060140000|2021-12-09 14:29:00|209999.8|209949.8|210002.1|209952.1|210002.7|209952.7|209994.5|209944.5|18
1639060150000|2021-12-09 14:29:10|210000.8|209950.8|209993|209943|210003.8|209953.8|209992|209942|25
1639060160000|2021-12-09 14:29:20|209992.6|209942.6|209990.9|209940.9|210004.2|209954.2|209985.4|209935.4|29
1639060170000|2021-12-09 14:29:30|209988.5|209938.5|209997.8|209947.8|210043.2|209949.3|209988.5|209893.2|23
1639060180000|2021-12-09 14:29:40|209997.1|209947.1|210002.7|209952.7|210063.2|209969.1|209991.5|209909.8|32
1639060190000|2021-12-09 14:29:50|210002.5|209952.5|210034.6|209884.6|210034.6|209959.9|209983.9|209884.6|33
1639060200000|2021-12-09 14:30:00|210030.3|209880.3|209970.1|209820.1|210030.3|209941.3|209930.3|209816.9|38
1639060210000|2021-12-09 14:30:10|209971.3|209821.3|209973.1|209823.1|209980.8|209880.7|209916.8|209807.2|31
1639060220000|2021-12-09 14:30:20|209972.4|209822.4|209956.2|209806.2|209977.4|209857.7|209907.7|209805.9|29
1639060230000|2021-12-09 14:30:30|209952.5|209802.5|209943.9|209793.9|209952.5|209851.4|209894.8|209793.1|29
1639060240000|2021-12-09 14:30:40|209943.7|209793.7|209892.3|209842.3|209968.3|209870.4|209892.3|209792.5|32
1639060250000|2021-12-09 14:30:50|209892|209842|209930.8|209780.8|209961.3|209842|209887.1|209780.8|28
1639060260000|2021-12-09 14:31:00|209925.3|209775.3|209906|209756|209932.7|209782.7|209900.6|209750.6|34
1639060270000|2021-12-09 14:31:10|209904.2|209754.2|209890|209740|209910.9|209760.9|209889.8|209739.8|29
1639060280000|2021-12-09 14:31:20|209892.9|209742.9|209842.9|209792.9|209903.8|209806.7|209837.9|209738.3|27
1639060290000|2021-12-09 14:31:30|209841.4|209791.4|209839.3|209789.3|209844|209794|209837.9|209787.9|23
1639060300000|2021-12-09 14:31:40|209839.5|209789.5|209919.2|209869.2|209972.4|209871|209839.5|209789.5|29
1639060310000|2021-12-09 14:31:50|209918.5|209868.5|209919.9|209869.9|209971.3|209869.9|209914.7|209819|27
1639060320000|2021-12-09 14:32:00|209921.8|209871.8|210017.7|209867.7|210025.8|209931.9|209921.8|209830.1|30
1639060330000|2021-12-09 14:32:10|209969.3|209919.3|209955.9|209905.9|210013.6|209919.3|209955.9|209861.2|27
1639060340000|2021-12-09 14:32:20|209959.5|209909.5|210021.8|209871.8|210022.9|209919.6|209936.8|209834|32
1639060350000|2021-12-09 14:32:30|210021.9|209871.9|209968.6|209918.6|210021.9|209929.4|209967.8|209871.9|18
1639060360000|2021-12-09 14:32:40|210019.3|209869.3|210020.5|209870.5|210021.8|209871.8|210018.2|209868.2|17
1639060370000|2021-12-09 14:32:50|210020.3|209870.3|209928.6|209878.6|210020.9|209912|209924|209835.1|28
1639060380000|2021-12-09 14:33:00|209928.5|209878.5|209930.7|209880.7|209983.3|209882.8|209927.6|209830|28
1639060390000|2021-12-09 14:33:10|209931.2|209881.2|209947.4|209897.4|209995.7|209899.2|209931.2|209845.7|30
1639060400000|2021-12-09 14:33:20|209947.1|209897.1|209940|209890|209947.6|209897.6|209939.7|209889.7|18
1639060410000|2021-12-09 14:33:30|209940.3|209890.3|209944.8|209894.8|209947.4|209897.4|209940.3|209890.3|29
1639060420000|2021-12-09 14:33:40|209944.7|209894.7|209949.1|209899.1|209949.2|209899.2|209943.8|209893.8|20
1639060430000|2021-12-09 14:33:50|209947.8|209897.8|210025.4|209875.4|210028.6|209909.4|209947.8|209870.2|28
1639060440000|2021-12-09 14:34:00|210023.1|209873.1|209974.4|209924.4|210032.2|209933.7|209973|209873.1|32
1639060450000|2021-12-09 14:34:10|209973.5|209923.5|209972.1|209922.1|209975.1|209925.1|209971.6|209921.6|23
1639060460000|2021-12-09 14:34:20|209972.2|209922.2|209979.3|209929.3|209979.5|209929.5|209971.9|209921.9|18
1639060470000|2021-12-09 14:34:30|209979.1|209929.1|209999.4|209949.4|210057.2|209949.4|209972.2|209873.7|37
1639060480000|2021-12-09 14:34:40|210001.9|209951.9|209993.4|209943.4|210049.7|209951.9|209993.4|209891.9|31
1639060490000|2021-12-09 14:34:50|209993.7|209943.7|209980|209930|209993.7|209943.7|209980|209930|24
1639060500000|2021-12-09 14:35:00|209974.5|209924.5|209978.9|209928.9|210034.7|209935.1|209974.5|209884.1|32
1639060510000|2021-12-09 14:35:10|209975.8|209925.8|209980|209930|209981.8|209931.8|209975.4|209925.4|30
1639060520000|2021-12-09 14:35:20|209976.6|209926.6|209975|209925|209978.2|209928.2|209966.4|209916.4|24
1639060530000|2021-12-09 14:35:30|209974.2|209924.2|210042.8|209992.8|210091.8|209992.8|209971.8|209921.8|28
1639060540000|2021-12-09 14:35:40|210040|209990|210070.2|210020.2|210116.6|210028.6|210033.7|209936.6|36
1639060550000|2021-12-09 14:35:50|210089.9|210039.9|210146.9|209996.9|210146.9|210039.9|210089.9|209987.9|26
1639060560000|2021-12-09 14:36:00|210145.9|209995.9|210138.8|209988.8|210156.1|210056.2|210080.4|209980.9|37
1639060570000|2021-12-09 14:36:10|210155.1|210005.1|210103.6|210053.6|210155.1|210056.9|210098.6|209997.7|28
1639060580000|2021-12-09 14:36:20|210104.2|210054.2|210120|210070|210120|210070|210104.2|210054.2|29
1639060590000|2021-12-09 14:36:30|210116.8|210066.8|210112.3|210062.3|210116.8|210066.8|210107.5|210057.5|20
1639060600000|2021-12-09 14:36:40|210112.9|210062.9|210162|210012|210162|210067.9|210111.4|210009.5|18
1639060610000|2021-12-09 14:36:50|210160.4|210010.4|210161.3|210011.3|210161.3|210011.3|210158.5|210008.5|18
1639060620000|2021-12-09 14:37:00|210110.6|210060.6|210152.7|210102.7|210205.1|210106.1|210107.1|210048.6|32
1639060630000|2021-12-09 14:37:10|210151.1|210101.1|210208.9|210058.9|210212.7|210114.8|210151.1|210058.5|31
1639060640000|2021-12-09 14:37:20|210207.6|210057.6|210160.5|210110.5|210208.3|210112.4|210149.8|210050.2|28
1639060650000|2021-12-09 14:37:30|210159.1|210109.1|210166.6|210116.6|210166.6|210116.6|210157.4|210107.4|25
1639060660000|2021-12-09 14:37:40|210167.5|210117.5|210165.5|210115.5|210171.1|210121.1|210165.4|210115.4|31
1639060670000|2021-12-09 14:37:50|210165.1|210115.1|210167.4|210117.4|210218|210118.4|210162.6|210064.8|24
1639060680000|2021-12-09 14:38:00|210169.3|210119.3|210156.7|210106.7|210220.1|210119.3|210156.7|210057.5|34
1639060690000|2021-12-09 14:38:10|210157.9|210107.9|210213.7|210063.7|210215.7|210112.5|210155.3|210063.5|24
1639060700000|2021-12-09 14:38:20|210216.1|210066.1|210208.6|210058.6|210218.8|210109.3|210159.3|210053.8|36
1639060710000|2021-12-09 14:38:30|210206.7|210056.7|210199.1|210049.1|210217.5|210114.5|210156|210049.1|27
1639060720000|2021-12-09 14:38:40|210214.4|210064.4|210244.1|210094.1|210246.8|210096.8|210208.1|210058.1|31
1639060730000|2021-12-09 14:38:50|210193.4|210143.4|210243|210093|210244.5|210147.3|210192.5|210092.4|22
1639060740000|2021-12-09 14:39:00|210246.1|210096.1|210198.7|210148.7|210246.2|210148.7|210198.7|210091.9|24
1639060750000|2021-12-09 14:39:10|210197.8|210147.8|210175.3|210125.3|210241.6|210148.2|210174.6|210091.6|23
1639060760000|2021-12-09 14:39:20|210175.6|210125.6|210173.4|210123.4|210177|210127|210172.5|210122.5|21
1639060770000|2021-12-09 14:39:30|210173.8|210123.8|210126.4|210076.4|210175.6|210125.6|210126.2|210076.2|30
1639060780000|2021-12-09 14:39:40|210128.3|210078.3|210129.5|210079.5|210130.7|210080.7|210125.7|210075.7|28
1639060790000|2021-12-09 14:39:50|210130.2|210080.2|210124.3|210074.3|210131|210081|210124.3|210074.3|24
1639060800000|2021-12-09 14:40:00|210112|210062|210195.6|210045.6|210195.6|210097|210103|210006.4|36
1639060810000|2021-12-09 14:40:10|210195|210045|210124.9|210074.9|210198.4|210098.8|210116.5|210012.1|34
1639060820000|2021-12-09 14:40:20|210126|210076|210129|210079|210129.3|210079.3|210120.6|210070.6|29
1639060830000|2021-12-09 14:40:30|210129.1|210079.1|210195|210145|210246.7|210148.4|210123.9|210073.9|25
1639060840000|2021-12-09 14:40:40|210194.3|210144.3|210208.9|210158.9|210214|210164|210190.3|210140.3|29
1639060850000|2021-12-09 14:40:50|210209.5|210159.5|210214.9|210164.9|210220.6|210170.6|210205|210155|33
1639060860000|2021-12-09 14:41:00|210212.5|210162.5|210235|210185|210244.6|210194.6|210209.8|210159.8|35
1639060870000|2021-12-09 14:41:10|210235.2|210185.2|210255.7|210205.7|210256|210206|210233.6|210183.6|30
1639060880000|2021-12-09 14:41:20|210254.7|210204.7|210314|210264|210365.7|210264.3|210249.9|210199.9|28
1639060890000|2021-12-09 14:41:30|210312.2|210262.2|210335.7|210285.7|210382.5|210285.7|210293.5|210192.7|29
1639060900000|2021-12-09 14:41:40|210393.4|210243.4|210288.9|210138.9|210393.4|210272|210226.3|210129.7|37
1639060910000|2021-12-09 14:41:50|210233.3|210183.3|210228.5|210178.5|210293.4|210188.4|210228.5|210127|32
1639060920000|2021-12-09 14:42:00|210229.8|210179.8|210243.8|210193.8|210295.7|210206.1|210229.3|210145.7|34
1639060930000|2021-12-09 14:42:10|210288.6|210138.6|210231.8|210181.8|210288.6|210183.9|210221.6|210124.9|34
1639060940000|2021-12-09 14:42:20|210229.4|210179.4|210274.7|210124.7|210279.3|210184|210222.9|210124.1|27
1639060950000|2021-12-09 14:42:30|210275.3|210125.3|210279.9|210229.9|210328.3|210229.9|210217.6|210113.1|30
1639060960000|2021-12-09 14:42:40|210275.7|210225.7|210338.1|210188.1|210352.3|210257.7|210275.7|210177.6|32
1639060970000|2021-12-09 14:42:50|210337.4|210187.4|210317.4|210167.4|210342.2|210241.7|210251.6|210149.7|35
1639060980000|2021-12-09 14:43:00|210313.5|210163.5|210239.1|210189.1|210313.5|210194.6|210239.1|210140.8|33
1639060990000|2021-12-09 14:43:10|210238.8|210188.8|210207.6|210157.6|210259.8|210194|210204.3|210105.6|30
1639061000000|2021-12-09 14:43:20|210206.2|210156.2|210198.1|210148.1|210208.6|210158.6|210195.9|210145.9|30
1639061010000|2021-12-09 14:43:30|210197.7|210147.7|210201.8|210151.8|210259.6|210154.8|210197.7|210102|19
1639061020000|2021-12-09 14:43:40|210198.9|210148.9|210189.8|210139.8|210206.6|210156.6|210186.3|210136.3|30
1639061030000|2021-12-09 14:43:50|210193.6|210143.6|210196|210146|210196.4|210146.4|210182.7|210132.7|27
1639061040000|2021-12-09 14:44:00|210195.7|210145.7|210192.5|210142.5|210252.2|210151.2|210189.4|210092.7|30
1639061050000|2021-12-09 14:44:10|210191.8|210141.8|210213.9|210163.9|210266.1|210163.9|210191.8|210112.2|26
1639061060000|2021-12-09 14:44:20|210215.3|210165.3|210174|210124|210249.9|210165.3|210174|210085.8|28
1639061070000|2021-12-09 14:44:30|210171.9|210121.9|210177.9|210127.9|210232.4|210139.9|210171.9|210079|33
1639061080000|2021-12-09 14:44:40|210179.1|210129.1|210188.2|210138.2|210234|210144.9|210179.1|210084|31
1639061090000|2021-12-09 14:44:50|210186.5|210136.5|210231.8|210081.8|210239.7|210141.5|210177.3|210078.5|31
1639061100000|2021-12-09 14:45:00|210233.2|210083.2|210230.3|210180.3|210280.6|210181.8|210199.1|210083.2|38
1639061110000|2021-12-09 14:45:10|210232.4|210182.4|210301.5|210151.5|210308.5|210204.2|210232.4|210134.4|38
1639061120000|2021-12-09 14:45:20|210300.7|210150.7|210312.7|210162.7|210312.9|210162.9|210285.9|210135.9|38
1639061130000|2021-12-09 14:45:30|210315.7|210165.7|210247.3|210197.3|210315.7|210225.6|210244.7|210156.3|34
1639061140000|2021-12-09 14:45:40|210247.6|210197.6|210253.5|210203.5|210255|210205|210242.9|210192.9|31
1639061150000|2021-12-09 14:45:50|210253.7|210203.7|210255.2|210205.2|210255.6|210205.6|210242|210192|28
1639061160000|2021-12-09 14:46:00|210256.7|210206.7|210307.6|210257.6|210307.6|210257.6|210256.7|210206.7|33
1639061170000|2021-12-09 14:46:10|210307.7|210257.7|210394.4|210244.4|210394.4|210291.8|210302.8|210243.8|23
1639061180000|2021-12-09 14:46:20|210343.9|210293.9|210370.4|210320.4|210370.4|210320.4|210340.1|210290.1|33
1639061190000|2021-12-09 14:46:30|210372.9|210322.9|210346.5|210296.5|210374.1|210324.1|210346.5|210296.5|31
1639061200000|2021-12-09 14:46:40|210334|210284|210326.7|210276.7|210334|210284|210317.5|210267.5|26
1639061210000|2021-12-09 14:46:50|210334.2|210284.2|210363.6|210313.6|210364.8|210314.8|210334.2|210284.2|26
1639061220000|2021-12-09 14:47:00|210363.9|210313.9|210367.8|210317.8|210369|210319|210357|210307|29
1639061230000|2021-12-09 14:47:10|210368.3|210318.3|210408.5|210258.5|210414.4|210318.3|210346.2|210244.5|34
1639061240000|2021-12-09 14:47:20|210399.8|210249.8|210366.4|210316.4|210424.4|210323.5|210366.3|210249.8|35
1639061250000|2021-12-09 14:47:30|210366.2|210316.2|210415|210265|210415.6|210317.1|210366.2|210262.4|22
1639061260000|2021-12-09 14:47:40|210414.7|210264.7|210416.7|210266.7|210420.7|210270.7|210412.6|210262.6|25
1639061270000|2021-12-09 14:47:50|210418.9|210268.9|210361.2|210311.2|210418.9|210315.3|210361.2|210262.2|27
1639061280000|2021-12-09 14:48:00|210361.6|210311.6|210324.7|210274.7|210362.9|210312.9|210321.8|210271.8|24
1639061290000|2021-12-09 14:48:10|210322|210272|210310.2|210260.2|210322|210272|210273.7|210223.7|29
1639061300000|2021-12-09 14:48:20|210311.1|210261.1|210324.2|210274.2|210389|210294|210308.8|210223.3|26
1639061310000|2021-12-09 14:48:30|210322.7|210272.7|210394.6|210244.6|210394.6|210305.6|210321.2|210232.4|25
1639061320000|2021-12-09 14:48:40|210393.6|210243.6|210381.1|210331.1|210430.3|210334.4|210343.4|210243.6|33
1639061330000|2021-12-09 14:48:50|210381.9|210331.9|210454.1|210304.1|210457.1|210356|210381.9|210300.4|25
1639061340000|2021-12-09 14:49:00|210454.4|210304.4|210389.5|210339.5|210460.1|210362.9|210382.7|210281.9|32
1639061350000|2021-12-09 14:49:10|210390.1|210340.1|210387.8|210337.8|210391|210341|210384.4|210334.4|30
1639061360000|2021-12-09 14:49:20|210387.2|210337.2|210375.1|210325.1|210430.7|210337.2|210372.6|210279|26
1639061370000|2021-12-09 14:49:30|210385.4|210335.4|210393.1|210343.1|210393.4|210343.4|210384.8|210334.8|30
1639061380000|2021-12-09 14:49:40|210399.6|210349.6|210403.8|210353.8|210462.3|210368.6|210393.8|210311.7|30
1639061390000|2021-12-09 14:49:50|210412|210362|210413|210363|210418.2|210368.2|210406.7|210356.7|34
1639061400000|2021-12-09 14:50:00|210412|210362|210464.6|210314.6|210467.2|210364.7|210411.3|210311|33
1639061410000|2021-12-09 14:50:10|210414.6|210364.6|210388.9|210338.9|210458.5|210370.2|210388|210287.9|32
1639061420000|2021-12-09 14:50:20|210387.3|210337.3|210390.2|210340.2|210445.4|210347.1|210386.5|210288.7|32
1639061430000|2021-12-09 14:50:30|210392.4|210342.4|210394.7|210344.7|210396.1|210346.1|210388.7|210338.7|25
1639061440000|2021-12-09 14:50:40|210395.3|210345.3|210381.8|210331.8|210433.1|210346.3|210378|210279.3|24
1639061450000|2021-12-09 14:50:50|210381.6|210331.6|210381.6|210331.6|210382.6|210332.6|210376.5|210326.5|27
1639061460000|2021-12-09 14:51:00|210385.1|210335.1|210372.1|210322.1|210436.6|210339.4|210370.8|210273.9|34
1639061470000|2021-12-09 14:51:10|210373.5|210323.5|210374.6|210324.6|210425.8|210329.6|210371.3|210275.8|25
1639061480000|2021-12-09 14:51:20|210377.5|210327.5|210264.3|210214.3|210377.5|210327.5|210264.3|210214.3|36
1639061490000|2021-12-09 14:51:30|210263.7|210213.7|210235.4|210185.4|210278.8|210218.6|210234.3|210128.8|29
1639061500000|2021-12-09 14:51:40|210235.8|210185.8|210197.9|210147.9|210251.6|210189.4|210194|210101.6|32
1639061510000|2021-12-09 14:51:50|210197.5|210147.5|210199.7|210149.7|210200.7|210150.7|210194.8|210144.8|33
1639061520000|2021-12-09 14:52:00|210199.2|210149.2|210197.6|210147.6|210200.6|210150.6|210197.4|210147.4|24
1639061530000|2021-12-09 14:52:10|210197.9|210147.9|210177.5|210127.5|210247.2|210197.2|210175.5|210125.5|33
1639061540000|2021-12-09 14:52:20|210181.1|210131.1|210161.1|210111.1|210214.9|210131.1|210149.3|210064.9|33
1639061550000|2021-12-09 14:52:30|210162.3|210112.3|210207.8|210157.8|210207.8|210157.8|210161.5|210111.5|28
1639061560000|2021-12-09 14:52:40|210256.2|210106.2|210231.5|210181.5|210297.8|210195|210222.6|210104|31
1639061570000|2021-12-09 14:52:50|210228.9|210178.9|210263.9|210113.9|210286.6|210181.3|210213.9|210063.9|37
1639061580000|2021-12-09 14:53:00|210266.2|210116.2|210282.4|210132.4|210291.4|210192.3|210242.3|210111.5|29
1639061590000|2021-12-09 14:53:10|210283.3|210133.3|210258.1|210108.1|210285|210135|210258.1|210108.1|33
1639061600000|2021-12-09 14:53:20|210263.8|210113.8|210183.3|210133.3|210264.7|210140.6|210183.3|210110|31
1639061610000|2021-12-09 14:53:30|210185.3|210135.3|210186.6|210136.6|210187.5|210137.5|210182.5|210132.5|33
1639061620000|2021-12-09 14:53:40|210186.7|210136.7|210189.2|210139.2|210242.2|210139.2|210185.5|210086.3|24
1639061630000|2021-12-09 14:53:50|210187|210137|210189.8|210139.8|210189.8|210139.8|210185.8|210135.8|20
1639061640000|2021-12-09 14:54:00|210190.3|210140.3|210186.2|210136.2|210192.2|210142.2|210182.8|210132.8|22
1639061650000|2021-12-09 14:54:10|210185.6|210135.6|210186.9|210136.9|210189.5|210139.5|210185.3|210135.3|19
1639061660000|2021-12-09 14:54:20|210186.6|210136.6|210180.7|210130.7|210187.4|210137.4|210180.7|210130.7|19
1639061670000|2021-12-09 14:54:30|210183.5|210133.5|210183.5|210133.5|210185.3|210135.3|210180|210130|21
1639061680000|2021-12-09 14:54:40|210182.6|210132.6|210181|210131|210184.1|210134.1|210180.1|210130.1|15
1639061690000|2021-12-09 14:54:50|210180.3|210130.3|210062.6|210012.6|210182.3|210132.3|210061.9|210011.9|36
1639061700000|2021-12-09 14:55:00|210057.4|210007.4|210053.1|210003.1|210116.2|210016.6|210052|209963.2|36
1639061710000|2021-12-09 14:55:10|210053.2|210003.2|210056.7|210006.7|210057.5|210007.5|210052.4|210002.4|23
1639061720000|2021-12-09 14:55:20|210055.8|210005.8|210064.7|210014.7|210120.5|210015.5|210054.3|209964.6|27
1639061730000|2021-12-09 14:55:30|210065.6|210015.6|210194.6|210044.6|210202|210103.7|210065|210015|38
1639061740000|2021-12-09 14:55:40|210146.9|210096.9|210145.8|210095.8|210195.1|210105.7|210144.3|210042.2|28
1639061750000|2021-12-09 14:55:50|210145.9|210095.9|210119.8|210069.8|210170.4|210095.9|210117.4|210017.5|33
1639061760000|2021-12-09 14:56:00|210121.4|210071.4|210128.9|210078.9|210131.4|210081.4|210120.5|210070.5|34
1639061770000|2021-12-09 14:56:10|210129.8|210079.8|210121.4|210071.4|210170.9|210080.2|210119|210020.9|23
1639061780000|2021-12-09 14:56:20|210121.2|210071.2|210124.4|210074.4|210124.4|210074.4|210117.5|210067.5|25
1639061790000|2021-12-09 14:56:30|210124.3|210074.3|210122.4|210072.4|210124.3|210074.3|210122.4|210072.4|19
1639061800000|2021-12-09 14:56:40|210122.3|210072.3|210122.7|210072.7|210125.5|210075.5|210121.3|210071.3|17
1639061810000|2021-12-09 14:56:50|210122.5|210072.5|210124.3|210074.3|210126.3|210076.3|210122.5|210072.5|19
1639061820000|2021-12-09 14:57:00|210123.9|210073.9|210095.3|210045.3|210124|210074|210085.1|210035.1|25
1639061830000|2021-12-09 14:57:10|210092.2|210042.2|210093.9|210043.9|210095.4|210045.4|210092.2|210042.2|24
1639061840000|2021-12-09 14:57:20|210093.5|210043.5|210014.5|209964.5|210093.5|210043.5|210014.5|209964.5|26
1639061850000|2021-12-09 14:57:30|210015.1|209965.1|210010.4|209960.4|210020.1|209970.1|210008.1|209958.1|33
1639061860000|2021-12-09 14:57:40|210008.9|209958.9|210003.2|209953.2|210012|209962|210000.6|209950.6|25
1639061870000|2021-12-09 14:57:50|210003.1|209953.1|209978.5|209928.5|210003.1|209953.1|209976.4|209926.4|24
1639061880000|2021-12-09 14:58:00|209979.3|209929.3|209980.6|209930.6|209981.6|209931.6|209978.3|209928.3|19
1639061890000|2021-12-09 14:58:10|209980.5|209930.5|209979.6|209929.6|209980.5|209930.5|209962.3|209912.3|28
1639061900000|2021-12-09 14:58:20|209983.2|209933.2|209990.3|209940.3|210040|209946.4|209979.6|209890|31
1639061910000|2021-12-09 14:58:30|209990.4|209940.4|209988.6|209938.6|209994|209944|209986.8|209936.8|28
1639061920000|2021-12-09 14:58:40|209988.9|209938.9|209998.2|209948.2|210001.9|209951.9|209988.2|209938.2|29
1639061930000|2021-12-09 14:58:50|210000.6|209950.6|210016.4|209966.4|210016.6|209966.6|209989.2|209939.2|32
1639061940000|2021-12-09 14:59:00|210067|209917|210120.5|209970.5|210121|209971|210012.9|209912.6|31
1639061950000|2021-12-09 14:59:10|210121.4|209971.4|210117.9|209967.9|210133.8|210019|210069|209952.4|39
1639061960000|2021-12-09 14:59:20|210120.5|209970.5|210128.4|209978.4|210128.4|210012.3|210059.5|209958.5|31
1639061970000|2021-12-09 14:59:30|210128.1|209978.1|210193.5|210043.5|210209.5|210093.3|210112.6|209978.1|34
1639061980000|2021-12-09 14:59:40|210189|210039|210194.9|210044.9|210194.9|210095.2|210145.2|210030|31
1639061990000|2021-12-09 14:59:50|210187.1|210037.1|210188.2|210038.2|210236.4|210086.4|210187.1|210037.1|40
1639062000000|2021-12-09 15:00:00|210192.9|210042.9|210215.2|210065.2|210218.9|210068.9|210192.9|210042.9|35
1639062010000|2021-12-09 15:00:10|210212.6|210062.6|210217.8|210067.8|210219.4|210117.2|210156.8|210055.4|33
1639062020000|2021-12-09 15:00:20|210214.8|210064.8|210217.2|210067.2|210218|210068|210201|210051|33
1639062030000|2021-12-09 15:00:30|210215.4|210065.4|210240.7|210090.7|210241.8|210136|210161.1|210060|35
1639062040000|2021-12-09 15:00:40|210242.1|210092.1|210247.8|210097.8|210249.1|210146.2|210193.6|210092.1|29
1639062050000|2021-12-09 15:00:50|210246.5|210096.5|210257|210107|210263.7|210143.3|210193.3|210094.9|33
1639062060000|2021-12-09 15:01:00|210257.1|210107.1|210238.9|210088.9|210257.1|210107.1|210230.5|210080.5|32
1639062070000|2021-12-09 15:01:10|210239.8|210089.8|210164.1|210114.1|210240|210138.4|210164.1|210078.7|34
1639062080000|2021-12-09 15:01:20|210213.9|210063.9|210162|210112|210216.3|210116.7|210161.6|210063.2|33
1639062090000|2021-12-09 15:01:30|210161.7|210111.7|210149.7|210099.7|210165.7|210115.7|210149.7|210099.7|27
1639062100000|2021-12-09 15:01:40|210150.3|210100.3|210123.9|210073.9|210200.7|210102.1|210117.4|210011.6|32
1639062110000|2021-12-09 15:01:50|210124.6|210074.6|210106.9|210056.9|210172.8|210074.6|210104.1|210019.6|32
1639062120000|2021-12-09 15:02:00|210106.6|210056.6|210077.2|210027.2|210107.5|210057.5|210071.1|210021.1|30
1639062130000|2021-12-09 15:02:10|210076.6|210026.6|210083.4|210033.4|210114.8|210033.9|210054.3|209964.8|32
1639062140000|2021-12-09 15:02:20|210081.7|210031.7|210117.7|210067.7|210118.6|210068.6|210078|210028|32
1639062150000|2021-12-09 15:02:30|210118.7|210068.7|210155|210105|210156.4|210106.4|210118|210068|27
1639062160000|2021-12-09 15:02:40|210155.7|210105.7|210165.3|210115.3|210172.1|210122.1|210153.1|210103.1|31
1639062170000|2021-12-09 15:02:50|210164.8|210114.8|210184.8|210134.8|210234.7|210135.3|210164.8|210079.9|25
1639062180000|2021-12-09 15:03:00|210186.3|210136.3|210240|210190|210261.1|210201.3|210185|210111.1|31
1639062190000|2021-12-09 15:03:10|210237.1|210187.1|210239.4|210189.4|210241.7|210191.7|210231.4|210181.4|36
1639062200000|2021-12-09 15:03:20|210236.4|210186.4|210215.2|210165.2|210239.4|210189.4|210214.8|210164.8|33
1639062210000|2021-12-09 15:03:30|210216.7|210166.7|210221.6|210171.6|210221.6|210171.6|210214.7|210164.7|26
1639062220000|2021-12-09 15:03:40|210221.2|210171.2|210129.5|210079.5|210273.5|210173.2|210127.5|210061.9|32
1639062230000|2021-12-09 15:03:50|210122.2|210072.2|210123.5|210073.5|210125.2|210075.2|210121.2|210071.2|25
1639062240000|2021-12-09 15:04:00|210123|210073|210121.3|210071.3|210176.2|210081.2|210118.5|210026.2|22
1639062250000|2021-12-09 15:04:10|210119.3|210069.3|210150.6|210100.6|210199.6|210100.6|210104|210049.3|30
1639062260000|2021-12-09 15:04:20|210149.4|210099.4|210170|210120|210179|210129|210149.4|210099.4|30
1639062270000|2021-12-09 15:04:30|210169.8|210119.8|210222.6|210072.6|210224.7|210124.8|210165.7|210071.8|27
1639062280000|2021-12-09 15:04:40|210223.1|210073.1|210177.9|210127.9|210227.6|210127.9|210177.9|210072.5|29
1639062290000|2021-12-09 15:04:50|210196|210146|210202.2|210152.2|210203.1|210153.1|210195.7|210145.7|31
1639062300000|2021-12-09 15:05:00|210204.2|210154.2|210243.4|210193.4|210330|210229.1|210203.6|210153.6|34
1639062310000|2021-12-09 15:05:10|210241.8|210191.8|210255.2|210205.2|210300.9|210209.8|210228.3|210145.2|33
1639062320000|2021-12-09 15:05:20|210258.6|210208.6|210249.2|210199.2|210260.5|210210.5|210245.2|210195.2|29
1639062330000|2021-12-09 15:05:30|210249.1|210199.1|210215.5|210165.5|210249.1|210199.1|210215.5|210165.5|28
1639062340000|2021-12-09 15:05:40|210214|210164|210202.9|210152.9|210267.9|210172|210202.9|210100|30
1639062350000|2021-12-09 15:05:50|210202.7|210152.7|210227.9|210177.9|210228.2|210178.2|210201.7|210151.7|21
1639062360000|2021-12-09 15:06:00|210227.5|210177.5|210237.6|210187.6|210241.9|210191.9|210226.6|210176.6|28
1639062370000|2021-12-09 15:06:10|210237.3|210187.3|210231.8|210181.8|210237.3|210187.3|210227.6|210177.6|22
1639062380000|2021-12-09 15:06:20|210231.4|210181.4|210263.8|210213.8|210315.7|210213.8|210230.2|210156.7|31
1639062390000|2021-12-09 15:06:30|210264.1|210214.1|210238.1|210188.1|210264.1|210214.1|210238.1|210188.1|28
1639062400000|2021-12-09 15:06:40|210238.6|210188.6|210230.4|210180.4|210243.3|210193.3|210227.1|210177.1|29
1639062410000|2021-12-09 15:06:50|210230.5|210180.5|210237.4|210187.4|210239.6|210189.6|210230.5|210180.5|29
1639062420000|2021-12-09 15:07:00|210237.8|210187.8|210264.5|210214.5|210265.4|210215.4|210237.7|210187.7|27
1639062430000|2021-12-09 15:07:10|210265.9|210215.9|210247.5|210197.5|210325.6|210227.3|210247.5|210175.6|25
1639062440000|2021-12-09 15:07:20|210250.3|210200.3|210251.5|210201.5|210251.5|210201.5|210247.2|210197.2|23
1639062450000|2021-12-09 15:07:30|210250.6|210200.6|210247.2|210197.2|210253|210203|210247.2|210197.2|31
1639062460000|2021-12-09 15:07:40|210248.5|210198.5|210265|210215|210270.3|210220.3|210242.7|210192.7|32
1639062470000|2021-12-09 15:07:50|210265.4|210215.4|210272.5|210222.5|210272.5|210222.5|210265.1|210215.1|27
1639062480000|2021-12-09 15:08:00|210270.9|210220.9|210266.4|210216.4|210273.5|210223.5|210265.6|210215.6|29
1639062490000|2021-12-09 15:08:10|210265.1|210215.1|210266.3|210216.3|210267.6|210217.6|210241.4|210191.4|32
1639062500000|2021-12-09 15:08:20|210268.6|210218.6|210265.3|210215.3|210269|210219|210264.3|210214.3|21
1639062510000|2021-12-09 15:08:30|210263.3|210213.3|210331.1|210281.1|210331.1|210281.1|210263.3|210213.3|27
1639062520000|2021-12-09 15:08:40|210330.7|210280.7|210345.7|210295.7|210359.7|210309.7|210330.4|210280.4|35
1639062530000|2021-12-09 15:08:50|210346.3|210296.3|210343.4|210293.4|210350.4|210300.4|210343.2|210293.2|26
1639062540000|2021-12-09 15:09:00|210342.7|210292.7|210341.4|210291.4|210396.6|210296.2|210337.3|210246.6|27
1639062550000|2021-12-09 15:09:10|210341.7|210291.7|210384|210234|210387.7|210298.9|210333.3|210233.2|29
1639062560000|2021-12-09 15:09:20|210383.1|210233.1|210347.5|210297.5|210383.1|210297.5|210299.5|210230.4|31
1639062570000|2021-12-09 15:09:30|210347.3|210297.3|210324.6|210274.6|210347.3|210297.3|210323.4|210273.4|30
1639062580000|2021-12-09 15:09:40|210324.5|210274.5|210338.2|210288.2|210345.9|210295.9|210321.6|210271.6|34
1639062590000|2021-12-09 15:09:50|210338.7|210288.7|210340.1|210290.1|210386.4|210290.6|210333.5|210236.4|25
1639062600000|2021-12-09 15:10:00|210339.1|210289.1|210255.2|210205.2|210339.8|210289.8|210246|210196|36
1639062610000|2021-12-09 15:10:10|210253.7|210203.7|210321|210171|210324.3|210225.1|210248.9|210146.5|34
1639062620000|2021-12-09 15:10:20|210320.4|210170.4|210243.7|210193.7|210320.4|210196.1|210236.8|210141.2|34
1639062630000|2021-12-09 15:10:30|210243.5|210193.5|210241|210191|210300.2|210199.8|210240.1|210138.9|32
1639062640000|2021-12-09 15:10:40|210244.4|210194.4|210260.8|210110.8|210290.5|210200.8|210220.3|210110.8|23
1639062650000|2021-12-09 15:10:50|210261.6|210111.6|210203.3|210153.3|210261.6|210161.9|210197.4|210095.7|30
1639062660000|2021-12-09 15:11:00|210203.7|210153.7|210205.2|210155.2|210205.6|210155.6|210202.3|210152.3|19
1639062670000|2021-12-09 15:11:10|210202|210152|210189|210139|210202.5|210152.5|210186.4|210136.4|29
1639062680000|2021-12-09 15:11:20|210189.8|210139.8|210198.8|210148.8|210255.8|210156.2|210189.8|210099.8|35
1639062690000|2021-12-09 15:11:30|210199.1|210149.1|210197.6|210147.6|210202.7|210152.7|210196.7|210146.7|29
1639062700000|2021-12-09 15:11:40|210198|210148|210196|210146|210200.3|210150.3|210195.9|210145.9|21
1639062710000|2021-12-09 15:11:50|210196.3|210146.3|210200.2|210150.2|210201.5|210151.5|210195.8|210145.8|21
1639062720000|2021-12-09 15:12:00|210200.3|210150.3|210191.2|210141.2|210200.4|210150.4|210187.3|210137.3|28
1639062730000|2021-12-09 15:12:10|210190.4|210140.4|210189.7|210139.7|210247.7|210146.3|210189.4|210090.2|21
1639062740000|2021-12-09 15:12:20|210190.5|210140.5|210185.9|210035.9|210199.7|210142.8|210135.3|210035.7|33
1639062750000|2021-12-09 15:12:30|210186.5|210036.5|210152.3|210102.3|210209.6|210112.7|210148.9|210034.5|29
1639062760000|2021-12-09 15:12:40|210148.7|210098.7|210134.7|210084.7|210183.9|210098.7|210122.9|210024.2|32
1639062770000|2021-12-09 15:12:50|210133.8|210083.8|210097.9|210047.9|210133.8|210083.8|210097.9|210047.9|31
1639062780000|2021-12-09 15:13:00|210101.9|210051.9|210111|210061|210123.5|210073.5|210101.9|210051.9|23
1639062790000|2021-12-09 15:13:10|210110.5|210060.5|210118.6|210068.6|210169.3|210078.3|210110.5|210018.9|28
1639062800000|2021-12-09 15:13:20|210117.4|210067.4|210120.2|210070.2|210121.2|210071.2|210117.4|210067.4|19
1639062810000|2021-12-09 15:13:30|210121.9|210071.9|210096.8|210046.8|210121.9|210071.9|210090.7|210040.7|32
1639062820000|2021-12-09 15:13:40|210095.6|210045.6|210116.4|210066.4|210172.1|210071.3|210095.1|210019.8|34
1639062830000|2021-12-09 15:13:50|210117.1|210067.1|210114|210064|210126.9|210076.9|210114|210064|27
1639062840000|2021-12-09 15:14:00|210111.8|210061.8|210121.4|210071.4|210121.4|210071.4|210111.6|210061.6|22
1639062850000|2021-12-09 15:14:10|210121.9|210071.9|210120.3|210070.3|210166.4|210076.9|210117.4|210015.3|28
1639062860000|2021-12-09 15:14:20|210120.7|210070.7|210123.9|210073.9|210128.3|210078.3|210120.7|210070.7|33
1639062870000|2021-12-09 15:14:30|210122.8|210072.8|210121.2|210071.2|210127.2|210077.2|210117.6|210067.6|24
1639062880000|2021-12-09 15:14:40|210120.6|210070.6|210127.6|210077.6|210128.4|210078.4|210118.5|210068.5|30
1639062890000|2021-12-09 15:14:50|210126.8|210076.8|210125.2|210075.2|210131.9|210081.9|210124.3|210074.3|24
1639062900000|2021-12-09 15:15:00|210122.1|210072.1|210125.7|210075.7|210129|210079|210122.1|210072.1|25
1639062910000|2021-12-09 15:15:10|210124.7|210074.7|210126.6|210076.6|210126.6|210076.6|210120.7|210070.7|25
1639062920000|2021-12-09 15:15:20|210125.2|210075.2|210134.4|210084.4|210134.4|210084.4|210124.2|210074.2|25
1639062930000|2021-12-09 15:15:30|210166.5|210116.5|210239.5|210089.5|210294.5|210181.2|210166.5|210089.5|36
1639062940000|2021-12-09 15:15:40|210236.5|210086.5|210204.4|210154.4|210265.7|210158.3|210189.2|210086.5|36
1639062950000|2021-12-09 15:15:50|210255.7|210105.7|210255.9|210105.9|210268|210118|210254.1|210104.1|30
1639062960000|2021-12-09 15:16:00|210256|210106|210251.1|210201.1|210307.6|210227.4|210202.2|210104|38
1639062970000|2021-12-09 15:16:10|210249.6|210199.6|210376.6|210226.6|210388.8|210283.6|210247.4|210138.8|36
1639062980000|2021-12-09 15:16:20|210376.4|210226.4|210296.8|210146.8|210376.4|210235.5|210262.9|210139.7|36
1639062990000|2021-12-09 15:16:30|210291.5|210141.5|210245.4|210195.4|210297.9|210196.8|210241|210141|25
1639063000000|2021-12-09 15:16:40|210244|210194|210242.5|210192.5|210246.6|210196.6|210240.2|210190.2|23
1639063010000|2021-12-09 15:16:50|210242.9|210192.9|210237.9|210187.9|210293|210196.2|210233|210141.5|24
1639063020000|2021-12-09 15:17:00|210235.6|210185.6|210313.7|210163.7|210319.3|210195.2|210235.6|210144.6|33
1639063030000|2021-12-09 15:17:10|210263.2|210213.2|210250.7|210200.7|210298.7|210213.2|210245.7|210145.1|33
1639063040000|2021-12-09 15:17:20|210250|210200|210369.7|210219.7|210369.7|210262.7|210249.7|210199.7|26
1639063050000|2021-12-09 15:17:30|210369|210219|210306.7|210256.7|210369|210257.7|210297.5|210206.8|30
1639063060000|2021-12-09 15:17:40|210305.1|210255.1|210334.3|210284.3|210379.4|210284.8|210303.8|210229.4|28
1639063070000|2021-12-09 15:17:50|210334.2|210284.2|210341.2|210291.2|210396.2|210297.2|210332|210239.9|30
1639063080000|2021-12-09 15:18:00|210338.5|210288.5|210375.3|210325.3|210384.8|210328.1|210335.1|210234.8|30
1639063090000|2021-12-09 15:18:10|210420.6|210270.6|210387.4|210337.4|210420.6|210337.4|210372.4|210270.6|32
1639063100000|2021-12-09 15:18:20|210391.2|210341.2|210410.2|210360.2|210410.2|210360.2|210384.3|210334.3|34
1639063110000|2021-12-09 15:18:30|210413.5|210363.5|210387.3|210337.3|210416.1|210366.1|210385|210335|22
1639063120000|2021-12-09 15:18:40|210387.4|210337.4|210382.3|210332.3|210392.5|210342.5|210382.1|210332.1|20
1639063130000|2021-12-09 15:18:50|210382.1|210332.1|210396.5|210346.5|210397.1|210347.1|210381|210331|24
1639063140000|2021-12-09 15:19:00|210393.7|210343.7|210388.1|210338.1|210393.7|210343.7|210386.7|210336.7|26
1639063150000|2021-12-09 15:19:10|210387.7|210337.7|210308|210258|210387.9|210337.9|210302.3|210203.1|28
1639063160000|2021-12-09 15:19:20|210306.6|210256.6|210327.3|210277.3|210327.3|210277.3|210304.7|210254.7|32
1639063170000|2021-12-09 15:19:30|210327.6|210277.6|210334.2|210284.2|210340.2|210290.2|210319.9|210269.9|30
1639063180000|2021-12-09 15:19:40|210333|210283|210334|210284|210335.6|210285.6|210332.5|210282.5|22
1639063190000|2021-12-09 15:19:50|210332.5|210282.5|210318.4|210268.4|210377.3|210282.5|210318.3|210224.9|23
1639063200000|2021-12-09 15:20:00|210318.1|210268.1|210313.5|210263.5|210319.7|210269.7|210313.5|210263.5|18
1639063210000|2021-12-09 15:20:10|210316.3|210266.3|210313.1|210263.1|210316.3|210266.3|210310.7|210260.7|20
1639063220000|2021-12-09 15:20:20|210312.3|210262.3|210296.8|210146.8|210326.5|210276.5|210252.1|210146.8|34
1639063230000|2021-12-09 15:20:30|210294.7|210144.7|210234.9|210184.9|210305.1|210206.4|210232.9|210144.7|27
1639063240000|2021-12-09 15:20:40|210236.1|210186.1|210198|210148|210254.3|210190.7|210198|210099.3|32
1639063250000|2021-12-09 15:20:50|210195.2|210145.2|210253.7|210103.7|210253.7|210157|210176.1|210073.7|28
1639063260000|2021-12-09 15:21:00|210252.5|210102.5|210204.9|210154.9|210253.7|210155.6|210202.8|210101.6|21
1639063270000|2021-12-09 15:21:10|210205.1|210155.1|210250.3|210200.3|210297.4|210201.6|210205.1|210131.1|30
1639063280000|2021-12-09 15:21:20|210250.6|210200.6|210249.3|210199.3|210263.4|210213.4|210244.1|210194.1|33
1639063290000|2021-12-09 15:21:30|210252.9|210202.9|210257|210207|210322.5|210218.5|210248.4|210153.4|34
1639063300000|2021-12-09 15:21:40|210253.8|210203.8|210243.6|210193.6|210293.9|210203.8|210239.1|210137.7|27
1639063310000|2021-12-09 15:21:50|210244.8|210194.8|210249.7|210199.7|210262.4|210212.4|210237.6|210187.6|34
1639063320000|2021-12-09 15:22:00|210247.6|210197.6|210253.2|210203.2|210260.1|210210.1|210247.6|210197.6|30
1639063330000|2021-12-09 15:22:10|210253.1|210203.1|210248.8|210198.8|210254|210204|210248.8|210198.8|24
1639063340000|2021-12-09 15:22:20|210249.3|210199.3|210249.3|210199.3|210252.4|210202.4|210247|210197|27
1639063350000|2021-12-09 15:22:30|210249.6|210199.6|210244.6|210194.6|210249.7|210199.7|210244.2|210194.2|26
1639063360000|2021-12-09 15:22:40|210243.7|210193.7|210261.1|210211.1|210264.7|210214.7|210242.7|210192.7|31
1639063370000|2021-12-09 15:22:50|210261.3|210211.3|210254.5|210204.5|210261.3|210211.3|210249.1|210199.1|23
1639063380000|2021-12-09 15:23:00|210253.7|210203.7|210251|210201|210254.1|210204.1|210251|210201|27
1639063390000|2021-12-09 15:23:10|210251.2|210201.2|210260.3|210210.3|210267.8|210217.8|210249.4|210199.4|31
1639063400000|2021-12-09 15:23:20|210253.1|210203.1|210230.2|210180.2|210279.1|210208.6|210223.9|210127.6|27
1639063410000|2021-12-09 15:23:30|210230.1|210180.1|210217.1|210167.1|210232.4|210182.4|210217|210167|24
1639063420000|2021-12-09 15:23:40|210216.3|210166.3|210222.8|210172.8|210224.2|210174.2|210216.1|210166.1|23
1639063430000|2021-12-09 15:23:50|210230.6|210180.6|210341.3|210291.3|210348.7|210298.7|210230.6|210180.6|31
1639063440000|2021-12-09 15:24:00|210341.7|210291.7|210341.2|210291.2|210392.2|210331.9|210333.5|210239|33
1639063450000|2021-12-09 15:24:10|210393|210243|210391.4|210241.4|210395.4|210305.2|210319.6|210230.5|32
1639063460000|2021-12-09 15:24:20|210391.2|210241.2|210407.1|210257.1|210409.6|210309.4|210345.7|210241.2|31
1639063470000|2021-12-09 15:24:30|210408.3|210258.3|210355.1|210305.1|210408.3|210310.4|210355|210257.3|15
1639063480000|2021-12-09 15:24:40|210356.3|210306.3|210393.1|210343.1|210432.6|210343.8|210356|210279.1|25
1639063490000|2021-12-09 15:24:50|210407.7|210357.7|210415.4|210365.4|210426.8|210376.8|210407.7|210357.7|31
1639063500000|2021-12-09 15:25:00|210415.7|210365.7|210388.5|210338.5|210417.7|210367.7|210385.3|210335.3|30
1639063510000|2021-12-09 15:25:10|210387.2|210337.2|210417.6|210367.6|210450.9|210367.6|210384.2|210295.2|37
1639063520000|2021-12-09 15:25:20|210418.2|210368.2|210430.9|210380.9|210431.2|210381.2|210406.5|210356.5|28
1639063530000|2021-12-09 15:25:30|210430.8|210380.8|210426.7|210376.7|210431.6|210381.6|210425|210375|22
1639063540000|2021-12-09 15:25:40|210427|210377|210464.2|210314.2|210470.8|210378.3|210422|210314.2|25
1639063550000|2021-12-09 15:25:50|210415.3|210365.3|210407.4|210357.4|210473.3|210370.3|210407|210314.9|30
1639063560000|2021-12-09 15:26:00|210407.3|210357.3|210409.2|210359.2|210410.6|210360.6|210406.8|210356.8|20
1639063570000|2021-12-09 15:26:10|210408.4|210358.4|210449.5|210399.5|210456.1|210406.1|210408.4|210358.4|24
1639063580000|2021-12-09 15:26:20|210449.3|210399.3|210414.9|210364.9|210467.9|210417.9|210414.9|210364.9|28
1639063590000|2021-12-09 15:26:30|210414.8|210364.8|210399.8|210249.8|210419.9|210364.8|210368.6|210239.2|35
1639063600000|2021-12-09 15:26:40|210396.8|210246.8|210467|210317|210468|210366.7|210396.8|210246.8|31
1639063610000|2021-12-09 15:26:50|210468.2|210318.2|210471.1|210421.1|210519.2|210432|210463.8|210313.8|29
1639063620000|2021-12-09 15:27:00|210470.6|210420.6|210596.7|210446.7|210598.2|210493.8|210470.6|210370.4|31
1639063630000|2021-12-09 15:27:10|210598.1|210448.1|210565.5|210515.5|210619.9|210518.4|210565.4|210447.9|28
1639063640000|2021-12-09 15:27:20|210564.2|210514.2|210604.5|210554.5|210647.5|210558.6|210563.4|210497.5|31
1639063650000|2021-12-09 15:27:30|210606|210556|210564.2|210514.2|210634.6|210557|210560.7|210464.8|26
1639063660000|2021-12-09 15:27:40|210563.9|210513.9|210593.5|210543.5|210596.1|210546.1|210560.7|210510.7|33
1639063670000|2021-12-09 15:27:50|210591.8|210541.8|210685.6|210535.6|210686.5|210595.3|210591.8|210532.7|36
1639063680000|2021-12-09 15:28:00|210683.5|210533.5|210687.3|210537.3|210688.5|210538.5|210669.8|210519.8|35
1639063690000|2021-12-09 15:28:10|210688.3|210538.3|210723.9|210573.9|210735.1|210626|210641.8|210536.2|31
1639063700000|2021-12-09 15:28:20|210726.9|210576.9|210738.8|210588.8|210740.7|210590.7|210723.9|210573.9|24
1639063710000|2021-12-09 15:28:30|210738.2|210588.2|210690|210640|210744.6|210646.7|210689|210586.6|26
1639063720000|2021-12-09 15:28:40|210689.9|210639.9|210789.9|210639.9|210790.1|210686.2|210689.9|210630.9|25
1639063730000|2021-12-09 15:28:50|210789.4|210639.4|210815.1|210665.1|210819.5|210691.2|210729.5|210633.9|35
1639063740000|2021-12-09 15:29:00|210814.6|210664.6|210774.5|210724.5|210835|210734.7|210739.5|210637.2|36
1639063750000|2021-12-09 15:29:10|210819.9|210669.9|210835.6|210685.6|210846.8|210739.7|210788.8|210669.9|33
1639063760000|2021-12-09 15:29:20|210782.2|210732.2|210849.2|210699.2|210850.7|210759|210781.7|210688.5|36
1639063770000|2021-12-09 15:29:30|210849.7|210699.7|210780.8|210730.8|210850.7|210732.5|210778.9|210684.4|31
1639063780000|2021-12-09 15:29:40|210782|210732|210781|210731|210839.6|210733.5|210779.2|210679|33
1639063790000|2021-12-09 15:29:50|210782.4|210732.4|210735|210585|210805.5|210732.4|210714.4|210577.2|37
1639063800000|2021-12-09 15:30:00|210732.3|210582.3|210606.7|210456.7|210732.3|210630.2|210588|210456.1|33
1639063810000|2021-12-09 15:30:10|210606.8|210456.8|210606|210456|210619.6|210469.6|210605.1|210455.1|37
1639063820000|2021-12-09 15:30:20|210606.2|210456.2|210602|210452|210610.1|210505.2|210538.8|210438.5|33
1639063830000|2021-12-09 15:30:30|210601.2|210451.2|210539.9|210489.9|210601.8|210504.2|210533.2|210440|29
1639063840000|2021-12-09 15:30:40|210539.1|210489.1|210596.8|210446.8|210597.5|210512.9|210537.9|210446.8|26
1639063850000|2021-12-09 15:30:50|210542.7|210492.7|210488.2|210438.2|210546.2|210496.2|210484.8|210434.8|36
1639063860000|2021-12-09 15:31:00|210486|210436|210414.4|210364.4|210521.9|210437.3|210414.4|210313.7|36
1639063870000|2021-12-09 15:31:10|210410.1|210360.1|210454.3|210304.3|210462.4|210363.7|210406.9|210304.3|37
1639063880000|2021-12-09 15:31:20|210394.3|210344.3|210456.2|210406.2|210524.8|210439.1|210365.3|210274.2|36
1639063890000|2021-12-09 15:31:30|210461.8|210411.8|210489.8|210439.8|210534.8|210439.8|210455.1|210353.1|29
1639063900000|2021-12-09 15:31:40|210489.1|210439.1|210577.6|210427.6|210579.7|210476|210485.9|210383.8|31
1639063910000|2021-12-09 15:31:50|210574.1|210424.1|210544.9|210394.9|210581.5|210464.2|210491.1|210389.7|34
1639063920000|2021-12-09 15:32:00|210545.2|210395.2|210551|210401|210558.5|210452.1|210498.8|210392|24
1639063930000|2021-12-09 15:32:10|210551.1|210401.1|210484.2|210434.2|210554.4|210434.2|210484.2|210388.4|25
1639063940000|2021-12-09 15:32:20|210492.5|210442.5|210428.5|210278.5|210540.5|210442.5|210411.8|210276.6|31
1639063950000|2021-12-09 15:32:30|210432.1|210282.1|210420.9|210370.9|210473|210373.7|210401.9|210281.7|34
1639063960000|2021-12-09 15:32:40|210422|210372|210423.1|210373.1|210470.8|210375.5|210419|210318.5|24
1639063970000|2021-12-09 15:32:50|210423.3|210373.3|210485.9|210335.9|210485.9|210400.4|210421.1|210320.6|27
1639063980000|2021-12-09 15:33:00|210485.5|210335.5|210481.8|210331.8|210485.5|210380.3|210424.3|210325.3|28
1639063990000|2021-12-09 15:33:10|210480|210330|210478.7|210328.7|210483.6|210384.3|210425.9|210328.7|32
1639064000000|2021-12-09 15:33:20|210488.9|210338.9|210439.8|210389.8|210491.3|210405.7|210429.4|210322.2|37
1639064010000|2021-12-09 15:33:30|210439.9|210389.9|210439.6|210389.6|210448|210398|210432.4|210382.4|26
1639064020000|2021-12-09 15:33:40|210435|210385|210436|210386|210439.7|210389.7|210434|210384|28
1639064030000|2021-12-09 15:33:50|210435.7|210385.7|210506.4|210356.4|210509.1|210396.9|210433.7|210339.2|29
1639064040000|2021-12-09 15:34:00|210501.8|210351.8|210475.3|210425.3|210512.8|210427.5|210450.3|210349.6|32
1639064050000|2021-12-09 15:34:10|210476.3|210426.3|210496.1|210446.1|210503.9|210453.9|210476.3|210426.3|34
1639064060000|2021-12-09 15:34:20|210498.6|210448.6|210496|210446|210499.4|210449.4|210494.4|210444.4|29
1639064070000|2021-12-09 15:34:30|210495.7|210445.7|210471.7|210421.7|210502.7|210452.7|210468|210418|25
1639064080000|2021-12-09 15:34:40|210470.6|210420.6|210514.4|210464.4|210521|210471|210470.2|210420.2|31
1639064090000|2021-12-09 15:34:50|210514.7|210464.7|210502|210452|210521|210471|210500.4|210450.4|29
1639064100000|2021-12-09 15:35:00|210506.2|210456.2|210503.7|210453.7|210506.2|210456.2|210499|210449|36
1639064110000|2021-12-09 15:35:10|210503.4|210453.4|210510.6|210460.6|210510.6|210460.6|210499.6|210449.6|27
1639064120000|2021-12-09 15:35:20|210511.1|210461.1|210512.8|210462.8|210515.7|210465.7|210506.5|210456.5|25
1639064130000|2021-12-09 15:35:30|210511.4|210461.4|210513.8|210463.8|210514.8|210464.8|210508.5|210458.5|23
1639064140000|2021-12-09 15:35:40|210513.6|210463.6|210532.9|210482.9|210546.4|210496.4|210513.4|210463.4|29
1639064150000|2021-12-09 15:35:50|210532.2|210482.2|210544.7|210494.7|210546.6|210496.6|210532|210482|31
1639064160000|2021-12-09 15:36:00|210544.2|210494.2|210542.7|210492.7|210547|210497|210542|210492|29
1639064170000|2021-12-09 15:36:10|210543.4|210493.4|210545.6|210495.6|210545.7|210495.7|210542.3|210492.3|21
1639064180000|2021-12-09 15:36:20|210545.3|210495.3|210541.6|210491.6|210545.4|210495.4|210540.1|210490.1|26
1639064190000|2021-12-09 15:36:30|210542.2|210492.2|210546|210496|210546|210496|210541.4|210491.4|20
1639064200000|2021-12-09 15:36:40|210546.1|210496.1|210537.4|210487.4|210548.5|210498.5|210534.4|210484.4|20
1639064210000|2021-12-09 15:36:50|210537.7|210487.7|210498.3|210448.3|210538|210488|210495.4|210445.4|25
1639064220000|2021-12-09 15:37:00|210498.1|210448.1|210493.9|210443.9|210498.1|210448.1|210491.4|210441.4|31
1639064230000|2021-12-09 15:37:10|210494.3|210444.3|210491.7|210441.7|210496.6|210446.6|210490.8|210440.8|27
1639064240000|2021-12-09 15:37:20|210492.2|210442.2|210495.4|210445.4|210495.9|210445.9|210492|210442|21
1639064250000|2021-12-09 15:37:30|210496|210446|210458.2|210408.2|210536.9|210446|210455.5|210361|24
1639064260000|2021-12-09 15:37:40|210462.1|210412.1|210461.2|210411.2|210464|210414|210457.5|210407.5|21
1639064270000|2021-12-09 15:37:50|210461.5|210411.5|210460.5|210410.5|210507.7|210412.6|210452.8|210357.7|26
1639064280000|2021-12-09 15:38:00|210459.4|210409.4|210461.7|210411.7|210462.7|210412.7|210459.4|210409.4|21
1639064290000|2021-12-09 15:38:10|210462.3|210412.3|210460.5|210410.5|210463.7|210413.7|210459.2|210409.2|23
1639064300000|2021-12-09 15:38:20|210460.4|210410.4|210464.8|210414.8|210466.2|210416.2|210460.4|210410.4|35
1639064310000|2021-12-09 15:38:30|210465.4|210415.4|210475.3|210425.3|210475.9|210425.9|210463.6|210413.6|26
1639064320000|2021-12-09 15:38:40|210476.3|210426.3|210476.6|210426.6|210477.6|210427.6|210474.6|210424.6|27
1639064330000|2021-12-09 15:38:50|210480.1|210430.1|210571.7|210421.7|210571.7|210457|210480.1|210421.7|26
1639064340000|2021-12-09 15:39:00|210572.7|210422.7|210571.7|210421.7|210576.3|210477.1|210520.8|210421.6|20
1639064350000|2021-12-09 15:39:10|210536.7|210486.7|210506.8|210456.8|210540.8|210490.8|210502.2|210452.2|23
1639064360000|2021-12-09 15:39:20|210506.4|210456.4|210509.1|210459.1|210510.8|210460.8|210499.6|210449.6|31
1639064370000|2021-12-09 15:39:30|210509.5|210459.5|210512.2|210462.2|210512.2|210462.2|210502.3|210452.3|24
1639064380000|2021-12-09 15:39:40|210512.4|210462.4|210522|210472|210522.9|210472.9|210508.1|210458.1|21
1639064390000|2021-12-09 15:39:50|210520.4|210470.4|210511.9|210461.9|210566.6|210470.4|210505.4|210415.5|20
1639064400000|2021-12-09 15:40:00|210510.7|210460.7|210487.2|210437.2|210538.5|210461.5|210479.2|210388.5|38
1639064410000|2021-12-09 15:40:10|210493.5|210443.5|210452.8|210402.8|210493.5|210443.5|210450.1|210400.1|21
1639064420000|2021-12-09 15:40:20|210453.3|210403.3|210451|210401|210456|210406|210450.6|210400.6|14
1639064430000|2021-12-09 15:40:30|210451.5|210401.5|210454.8|210404.8|210457.7|210407.7|210451.5|210401.5|18
1639064440000|2021-12-09 15:40:40|210455.6|210405.6|210453.7|210403.7|210460.7|210410.7|210450.1|210400.1|21
1639064450000|2021-12-09 15:40:50|210453.8|210403.8|210453.2|210403.2|210456.5|210406.5|210452.5|210402.5|24
1639064460000|2021-12-09 15:41:00|210455.2|210405.2|210455.7|210405.7|210459.4|210409.4|210452.2|210402.2|17
1639064470000|2021-12-09 15:41:10|210456.4|210406.4|210455.1|210405.1|210456.4|210406.4|210451.1|210401.1|13
1639064480000|2021-12-09 15:41:20|210455.2|210405.2|210453.9|210403.9|210508.4|210407.8|210453.9|210354|19
1639064490000|2021-12-09 15:41:30|210453|210403|210450.9|210400.9|210514.8|210407.4|210440.6|210351.4|30
1639064500000|2021-12-09 15:41:40|210453|210403|210390.2|210340.2|210502.9|210405.5|210390.2|210291.3|27
1639064510000|2021-12-09 15:41:50|210390|210340|210375.6|210325.6|210422.8|210340|210367.7|210259.2|31
1639064520000|2021-12-09 15:42:00|210376.8|210326.8|210427.1|210377.1|210478.9|210390.7|210376.8|210323.4|29
1639064530000|2021-12-09 15:42:10|210477.3|210327.3|210402.1|210352.1|210480.1|210378.1|210389.7|210290.4|36
1639064540000|2021-12-09 15:42:20|210405.1|210355.1|210379.8|210329.8|210456.4|210357.1|210374.2|210277|32
1639064550000|2021-12-09 15:42:30|210431.6|210281.6|210419.2|210269.2|210450.3|210341.4|210372.7|210269.2|30
1639064560000|2021-12-09 15:42:40|210369.7|210319.7|210388.5|210338.5|210437.2|210338.5|210365.3|210267.1|27
1639064570000|2021-12-09 15:42:50|210386.2|210336.2|210416.1|210266.1|210437.9|210336.2|210360|210264.7|28
1639064580000|2021-12-09 15:43:00|210417.1|210267.1|210371.2|210321.2|210426.7|210327.3|210361.5|210267.1|30
1639064590000|2021-12-09 15:43:10|210370.8|210320.8|210374.2|210324.2|210381.2|210331.2|210367.9|210317.9|21
1639064600000|2021-12-09 15:43:20|210374.5|210324.5|210450.1|210300.1|210450.1|210355.6|210374|210273.9|28
1639064610000|2021-12-09 15:43:30|210452.7|210302.7|210405.8|210355.8|210452.7|210357|210399.5|210302.7|25
1639064620000|2021-12-09 15:43:40|210405.3|210355.3|210426.4|210376.4|210468.7|210381.3|210404.9|210315.5|24
1639064630000|2021-12-09 15:43:50|210427.1|210377.1|210503.8|210353.8|210503.8|210390.8|210417.5|210323.4|30
1639064640000|2021-12-09 15:44:00|210500.5|210350.5|210467.1|210417.1|210521.4|210419.5|210438.1|210326.4|36
1639064650000|2021-12-09 15:44:10|210467.6|210417.6|210468.3|210418.3|210472.4|210422.4|210466|210416|24
1639064660000|2021-12-09 15:44:20|210466.6|210416.6|210465.2|210415.2|210473.7|210423.7|210465.2|210415.2|28
1639064670000|2021-12-09 15:44:30|210464.4|210414.4|210459.4|210409.4|210470.1|210420.1|210455.8|210405.8|30
1639064680000|2021-12-09 15:44:40|210457.9|210407.9|210453.9|210403.9|210461.5|210411.5|210451.1|210401.1|27
1639064690000|2021-12-09 15:44:50|210455.3|210405.3|210445.6|210395.6|210462.4|210412.4|210443.3|210393.3|29
1639064700000|2021-12-09 15:45:00|210442.7|210392.7|210437.7|210387.7|210446.9|210396.9|210414.9|210364.9|37
1639064710000|2021-12-09 15:45:10|210437.9|210387.9|210404.5|210354.5|210441.6|210391.6|210397.6|210347.6|30
1639064720000|2021-12-09 15:45:20|210405.2|210355.2|210383.2|210333.2|210405.2|210355.2|210381.1|210331.1|25
1639064730000|2021-12-09 15:45:30|210384|210334|210362.3|210312.3|210385.1|210335.1|210360.6|210310.6|23
1639064740000|2021-12-09 15:45:40|210363|210313|210363|210313|210366.2|210316.2|210361.2|210311.2|23
1639064750000|2021-12-09 15:45:50|210364.7|210314.7|210366.2|210316.2|210369.7|210319.7|210354.2|210304.2|27
1639064760000|2021-12-09 15:46:00|210366.1|210316.1|210367.2|210317.2|210368.3|210318.3|210362.6|210312.6|26
1639064770000|2021-12-09 15:46:10|210366.7|210316.7|210429.2|210379.2|210436.4|210386.4|210365.8|210315.8|30
1639064780000|2021-12-09 15:46:20|210428.5|210378.5|210421.9|210371.9|210428.5|210378.5|210420.2|210370.2|29
1639064790000|2021-12-09 15:46:30|210422.1|210372.1|210440|210390|210440|210390|210421.3|210371.3|28
1639064800000|2021-12-09 15:46:40|210439.4|210389.4|210428.4|210378.4|210439.4|210389.4|210426.8|210376.8|30
1639064810000|2021-12-09 15:46:50|210428.7|210378.7|210462.1|210412.1|210463.1|210413.1|210422.3|210372.3|28
1639064820000|2021-12-09 15:47:00|210462.3|210412.3|210469.9|210419.9|210469.9|210419.9|210460.3|210410.3|27
1639064830000|2021-12-09 15:47:10|210471.3|210421.3|210478.1|210428.1|210478.6|210428.6|210465.5|210415.5|32
1639064840000|2021-12-09 15:47:20|210480|210430|210475|210425|210480|210430|210469.8|210419.8|25
1639064850000|2021-12-09 15:47:30|210474.7|210424.7|210502.1|210452.1|210505|210455|210474.7|210424.7|26
1639064860000|2021-12-09 15:47:40|210500.2|210450.2|210494.5|210444.5|210500.2|210450.2|210490.6|210440.6|35
1639064870000|2021-12-09 15:47:50|210495.3|210445.3|210503.7|210453.7|210515.2|210465.2|210495.3|210445.3|30
1639064880000|2021-12-09 15:48:00|210501.6|210451.6|210491.2|210441.2|210502.5|210452.5|210491.2|210441.2|32
1639064890000|2021-12-09 15:48:10|210492.1|210442.1|210414.6|210364.6|210492.5|210442.5|210410.1|210360.1|31
1639064900000|2021-12-09 15:48:20|210414.2|210364.2|210417.1|210367.1|210419.9|210369.9|210413.3|210363.3|26
1639064910000|2021-12-09 15:48:30|210418.3|210368.3|210408.8|210358.8|210418.3|210368.3|210408.3|210358.3|24
1639064920000|2021-12-09 15:48:40|210409.6|210359.6|210410.2|210360.2|210410.7|210360.7|210409.6|210359.6|12
1639064930000|2021-12-09 15:48:50|210409.7|210359.7|210410.4|210360.4|210411.6|210361.6|210407.7|210357.7|19
1639064940000|2021-12-09 15:49:00|210410.8|210360.8|210407.3|210357.3|210411|210361|210407|210357|17
1639064950000|2021-12-09 15:49:10|210409.1|210359.1|210407.6|210357.6|210409.1|210359.1|210400.4|210350.4|25
1639064960000|2021-12-09 15:49:20|210406.7|210356.7|210402.9|210352.9|210406.8|210356.8|210402.2|210352.2|22
1639064970000|2021-12-09 15:49:30|210402.7|210352.7|210405.4|210355.4|210405.8|210355.8|210402.7|210352.7|19
1639064980000|2021-12-09 15:49:40|210404.9|210354.9|210411.6|210361.6|210415.5|210365.5|210403.3|210353.3|18
1639064990000|2021-12-09 15:49:50|210412.1|210362.1|210411.8|210361.8|210414.7|210364.7|210409.9|210359.9|21
1639065000000|2021-12-09 15:50:00|210411.3|210361.3|210407.8|210357.8|210411.4|210361.4|210407.8|210357.8|16
1639065010000|2021-12-09 15:50:10|210408.2|210358.2|210418.3|210368.3|210422.4|210372.4|210403.7|210353.7|27
1639065020000|2021-12-09 15:50:20|210416.3|210366.3|210416.7|210366.7|210420.2|210370.2|210409.3|210359.3|28
1639065030000|2021-12-09 15:50:30|210418.5|210368.5|210420.4|210370.4|210421.6|210371.6|210403.4|210353.4|29
1639065040000|2021-12-09 15:50:40|210419.7|210369.7|210423.6|210373.6|210425.9|210375.9|210411.3|210361.3|31
1639065050000|2021-12-09 15:50:50|210421.2|210371.2|210415.1|210365.1|210425.5|210375.5|210415.1|210365.1|26
1639065060000|2021-12-09 15:51:00|210416|210366|210417.2|210367.2|210422.2|210372.2|210414.7|210364.7|24
1639065070000|2021-12-09 15:51:10|210418|210368|210412.8|210362.8|210422.1|210372.1|210410|210360|28
1639065080000|2021-12-09 15:51:20|210412.6|210362.6|210413.1|210363.1|210420.6|210370.6|210412.6|210362.6|28
1639065090000|2021-12-09 15:51:30|210416|210366|210412.5|210362.5|210419.5|210369.5|210408.8|210358.8|34
1639065100000|2021-12-09 15:51:40|210412.4|210362.4|210413.2|210363.2|210418.6|210368.6|210411.7|210361.7|29
1639065110000|2021-12-09 15:51:50|210413|210363|210417|210367|210417.8|210367.8|210410.1|210360.1|26
1639065120000|2021-12-09 15:52:00|210417.1|210367.1|210415.7|210365.7|210419.9|210369.9|210410.9|210360.9|32
1639065130000|2021-12-09 15:52:10|210416.2|210366.2|210414.2|210364.2|210416.7|210366.7|210412.9|210362.9|30
1639065140000|2021-12-09 15:52:20|210417.9|210367.9|210414.8|210364.8|210417.9|210367.9|210413.4|210363.4|26
1639065150000|2021-12-09 15:52:30|210414|210364|210485|210435|210508.5|210458.5|210414|210364|36
1639065160000|2021-12-09 15:52:40|210484.3|210434.3|210508.3|210358.3|210508.3|210437|210462.1|210356.8|36
1639065170000|2021-12-09 15:52:50|210461.4|210411.4|210451.5|210401.5|210497.8|210411.4|210432|210329.6|37
1639065180000|2021-12-09 15:53:00|210451.7|210401.7|210426|210376|210488.9|210408.3|210423.5|210332.9|29
1639065190000|2021-12-09 15:53:10|210426.2|210376.2|210427.2|210377.2|210427.2|210377.2|210421.1|210371.1|28
1639065200000|2021-12-09 15:53:20|210426.9|210376.9|210414.5|210364.5|210426.9|210376.9|210411.2|210361.2|27
1639065210000|2021-12-09 15:53:30|210413.6|210363.6|210415.6|210365.6|210415.6|210365.6|210411.4|210361.4|18
1639065220000|2021-12-09 15:53:40|210411.4|210361.4|210419.7|210369.7|210421.5|210371.5|210411.1|210361.1|26
1639065230000|2021-12-09 15:53:50|210415.5|210365.5|210412.6|210362.6|210418.6|210368.6|210412.6|210362.6|22
1639065240000|2021-12-09 15:54:00|210410.6|210360.6|210411.6|210361.6|210415.6|210365.6|210408.3|210358.3|27
1639065250000|2021-12-09 15:54:10|210412.5|210362.5|210414.1|210364.1|210414.8|210364.8|210411.3|210361.3|25
1639065260000|2021-12-09 15:54:20|210413.4|210363.4|210418.9|210368.9|210420.7|210370.7|210412.8|210362.8|27
1639065270000|2021-12-09 15:54:30|210408.3|210358.3|210365.4|210315.4|210461.2|210361.2|210365.4|210307.7|29
1639065280000|2021-12-09 15:54:40|210366.1|210316.1|210365.3|210315.3|210370.6|210320.6|210365.3|210315.3|26
1639065290000|2021-12-09 15:54:50|210366.8|210316.8|210367.8|210317.8|210368.8|210318.8|210365.2|210315.2|32
1639065300000|2021-12-09 15:55:00|210370|210320|210411.5|210361.5|210418.6|210368.6|210370|210320|36
1639065310000|2021-12-09 15:55:10|210412.7|210362.7|210449.8|210399.8|210449.8|210399.8|210398.8|210348.8|29
1639065320000|2021-12-09 15:55:20|210492.8|210342.8|210428.1|210378.1|210492.8|210388.2|210423.5|210338.7|26
1639065330000|2021-12-09 15:55:30|210428.4|210378.4|210446.7|210396.7|210453.7|210403.7|210427.7|210377.7|28
1639065340000|2021-12-09 15:55:40|210446|210396|210457.8|210407.8|210512.3|210412.4|210445.7|210358.7|22
1639065350000|2021-12-09 15:55:50|210456.9|210406.9|210477.6|210427.6|210493.4|210443.4|210456.2|210406.2|25
1639065360000|2021-12-09 15:56:00|210479.1|210429.1|210387.4|210337.4|210479.4|210429.1|210387.4|210323.2|35
1639065370000|2021-12-09 15:56:10|210436.6|210286.6|210387.7|210237.7|210436.6|210336.5|210359.9|210209.9|37
1639065380000|2021-12-09 15:56:20|210391.5|210241.5|210383.4|210333.4|210433.5|210333.4|210383.4|210235.1|34
1639065390000|2021-12-09 15:56:30|210382.4|210332.4|210480.6|210330.6|210483.7|210334.1|210381.2|210278.3|33
1639065400000|2021-12-09 15:56:40|210479.7|210329.7|210514.7|210364.7|210519.5|210382.1|210428|210327.9|28
1639065410000|2021-12-09 15:56:50|210514.5|210364.5|210553.3|210403.3|210553.3|210444.5|210494.5|210360.7|28
1639065420000|2021-12-09 15:57:00|210555.1|210405.1|210484.7|210334.7|210557.4|210438.7|210433.8|210330.8|37
1639065430000|2021-12-09 15:57:10|210485.7|210335.7|210430|210280|210531.8|210405.9|210382.4|210273.8|38
1639065440000|2021-12-09 15:57:20|210425.8|210275.8|210403|210353|210465.6|210353|210355.2|210262.2|37
1639065450000|2021-12-09 15:57:30|210400.5|210350.5|210536|210386|210541.4|210391.4|210400.5|210324.5|36
1639065460000|2021-12-09 15:57:40|210538.5|210388.5|210504|210454|210556.9|210458.3|210499.9|210385.5|31
1639065470000|2021-12-09 15:57:50|210499.8|210449.8|210565|210415|210568.2|210465.2|210499.8|210411.6|29
1639065480000|2021-12-09 15:58:00|210565.7|210415.7|210498.9|210448.9|210567.1|210459.1|210482.3|210402.8|27
1639065490000|2021-12-09 15:58:10|210499.7|210449.7|210516.3|210466.3|210516.3|210466.3|210495|210445|29
1639065500000|2021-12-09 15:58:20|210513.9|210463.9|210557.2|210507.2|210609|210513.2|210513.8|210458.1|32
1639065510000|2021-12-09 15:58:30|210555.2|210505.2|210501.7|210451.7|210597.3|210505.2|210501.7|210433.5|33
1639065520000|2021-12-09 15:58:40|210555.3|210405.3|210526.2|210476.2|210575.7|210484.7|210503.1|210402.8|33
1639065530000|2021-12-09 15:58:50|210525.6|210475.6|210555.9|210505.9|210555.9|210505.9|210525.6|210475.6|27
1639065540000|2021-12-09 15:59:00|210548.5|210498.5|210552.9|210502.9|210552.9|210502.9|210542.8|210492.8|28
1639065550000|2021-12-09 15:59:10|210548.9|210498.9|210547.9|210497.9|210598.8|210500.6|210543.8|210447.9|26
1639065560000|2021-12-09 15:59:20|210548.6|210498.6|210551.4|210501.4|210556.2|210506.2|210547.8|210497.8|27
1639065570000|2021-12-09 15:59:30|210554.1|210504.1|210572|210522|210577.9|210527.9|210550.4|210500.4|26
1639065580000|2021-12-09 15:59:40|210573|210523|210546|210496|210581.2|210531.2|210546|210496|34
1639065590000|2021-12-09 15:59:50|210544.9|210494.9|210499.1|210449.1|210548.5|210494.9|210490|210386.9|40
1639065600000|2021-12-09 16:00:00|210507.4|210457.4|210514.1|210464.1|210565|210466.7|210475.4|210394.4|39
1639065610000|2021-12-09 16:00:10|210513.9|210463.9|210555.7|210405.7|210560.6|210463.9|210491.8|210374.6|33
1639065620000|2021-12-09 16:00:20|210557.2|210407.2|210504.3|210454.3|210574.5|210473.5|210500.1|210401.8|31
1639065630000|2021-12-09 16:00:30|210500.7|210450.7|210511.2|210461.2|210538.5|210488.5|210500.7|210450.7|30
1639065640000|2021-12-09 16:00:40|210563.4|210413.4|210518|210468|210571.9|210472.1|210518|210404.1|36
1639065650000|2021-12-09 16:00:50|210528.5|210478.5|210513|210463|210571.4|210478.5|210511.7|210415.9|35
1639065660000|2021-12-09 16:01:00|210516.6|210466.6|210517.3|210467.3|210574.6|210469.9|210514.2|210415.4|26
1639065670000|2021-12-09 16:01:10|210519.1|210469.1|210514.1|210464.1|210580.8|210479|210511.7|210430.8|33
1639065680000|2021-12-09 16:01:20|210517.2|210467.2|210540.3|210490.3|210560.5|210490.5|210507.8|210407.8|35
1639065690000|2021-12-09 16:01:30|210539.8|210489.8|210512.1|210462.1|210553.4|210503.4|210509.7|210459.7|35
1639065700000|2021-12-09 16:01:40|210511.4|210461.4|210513.7|210463.7|210519.2|210469.2|210501.8|210451.8|31
1639065710000|2021-12-09 16:01:50|210514.4|210464.4|210533.1|210483.1|210539.7|210489.7|210510.7|210460.7|28
1639065720000|2021-12-09 16:02:00|210532.9|210482.9|210508.2|210458.2|210536|210486|210505.3|210455.3|28
1639065730000|2021-12-09 16:02:10|210507|210457|210504.9|210454.9|210548.1|210460.3|210494.6|210398.1|24
1639065740000|2021-12-09 16:02:20|210504.7|210454.7|210502.7|210452.7|210513.1|210463.1|210500.5|210450.5|29
1639065750000|2021-12-09 16:02:30|210503.1|210453.1|210506.5|210456.5|210507.8|210457.8|210503|210453|25
1639065760000|2021-12-09 16:02:40|210522.4|210472.4|210502.7|210452.7|210527.6|210477.6|210500.5|210450.5|33
1639065770000|2021-12-09 16:02:50|210490.7|210440.7|210494.1|210444.1|210497.2|210447.2|210490.7|210440.7|22
1639065780000|2021-12-09 16:03:00|210492.8|210442.8|210490.3|210440.3|210492.8|210442.8|210459.9|210409.9|30
1639065790000|2021-12-09 16:03:10|210486|210436|210496.1|210446.1|210502.2|210452.2|210486|210436|32
1639065800000|2021-12-09 16:03:20|210495.4|210445.4|210479.8|210429.8|210496.2|210446.2|210478.3|210428.3|20
1639065810000|2021-12-09 16:03:30|210477.7|210427.7|210477.2|210427.2|210481.7|210431.7|210475.9|210425.9|21
1639065820000|2021-12-09 16:03:40|210476.3|210426.3|210415|210365|210478.2|210428.2|210415|210365|26
1639065830000|2021-12-09 16:03:50|210411.9|210361.9|210432.7|210382.7|210442.2|210392.2|210410.6|210360.6|31
1639065840000|2021-12-09 16:04:00|210432.9|210382.9|210366.3|210316.3|210453|210382.9|210366.3|210267.6|36
1639065850000|2021-12-09 16:04:10|210367.3|210317.3|210366.7|210316.7|210370.3|210320.3|210363.7|210313.7|21
1639065860000|2021-12-09 16:04:20|210366.4|210316.4|210368.9|210318.9|210422.6|210321.2|210366.4|210268|20
1639065870000|2021-12-09 16:04:30|210370.8|210320.8|210415|210265|210423.5|210323.9|210354.5|210265|31
1639065880000|2021-12-09 16:04:40|210416.1|210266.1|210362.2|210312.2|210418.6|210320.6|210361.4|210261.3|29
1639065890000|2021-12-09 16:04:50|210363.6|210313.6|210388.8|210238.8|210416.7|210316.5|210336.6|210238.8|30
1639065900000|2021-12-09 16:05:00|210388|210238|210333.5|210283.5|210388.4|210299.6|210332.3|210238|28
1639065910000|2021-12-09 16:05:10|210335.1|210285.1|210315.9|210265.9|210370.8|210285.2|210314.1|210216|26
1639065920000|2021-12-09 16:05:20|210316.1|210266.1|210322.1|210272.1|210374.9|210274.9|210293.6|210223.3|27
1639065930000|2021-12-09 16:05:30|210320.3|210270.3|210283.7|210233.7|210355|210270.3|210282.7|210194.1|31
1639065940000|2021-12-09 16:05:40|210279.7|210229.7|210267.8|210217.8|210323.2|210234.6|210265.6|210173.2|29
1639065950000|2021-12-09 16:05:50|210274.9|210224.9|210273.3|210223.3|210274.9|210224.9|210268.5|210218.5|23
1639065960000|2021-12-09 16:06:00|210272.7|210222.7|210301|210251|210303.2|210253.2|210270.3|210220.3|29
1639065970000|2021-12-09 16:06:10|210369.1|210219.1|210317.2|210267.2|210379.6|210276.1|210313.5|210219.1|30
1639065980000|2021-12-09 16:06:20|210317.6|210267.6|210317.5|210267.5|210367.7|210268.8|210316.5|210216.5|15
1639065990000|2021-12-09 16:06:30|210317|210267|210328.4|210278.4|210379.1|210287.4|210317|210227.2|30
1639066000000|2021-12-09 16:06:40|210329.9|210279.9|210325.6|210275.6|210384.3|210286.6|210321.6|210234.3|26
1639066010000|2021-12-09 16:06:50|210317.4|210267.4|210323|210273|210372.9|210274|210317.4|210216.8|25
1639066020000|2021-12-09 16:07:00|210321|210271|210319|210269|210369.5|210273.3|210316|210219.3|22
1639066030000|2021-12-09 16:07:10|210319.1|210269.1|210317.3|210267.3|210319.2|210269.2|210315|210265|22
1639066040000|2021-12-09 16:07:20|210317.4|210267.4|210329.7|210179.7|210356|210267.4|210273.1|210175.8|24
1639066050000|2021-12-09 16:07:30|210331.5|210181.5|210268.9|210218.9|210332.5|210231|210267.7|210181.5|24
1639066060000|2021-12-09 16:07:40|210268.2|210218.2|210246.1|210196.1|210269.5|210219.5|210245.4|210195.4|24
1639066070000|2021-12-09 16:07:50|210245.4|210195.4|210237.2|210187.2|210247.2|210197.2|210233.7|210183.7|26
1639066080000|2021-12-09 16:08:00|210234.2|210184.2|210200.5|210150.5|210237.6|210187.6|210189|210139|33
1639066090000|2021-12-09 16:08:10|210200.2|210150.2|210192.8|210142.8|210202.2|210152.2|210186.1|210136.1|22
1639066100000|2021-12-09 16:08:20|210192.5|210142.5|210177.2|210127.2|210192.5|210142.5|210177.2|210127.2|23
1639066110000|2021-12-09 16:08:30|210142.2|210092.2|210132.1|210082.1|210142.2|210092.2|210129.6|210079.6|29
1639066120000|2021-12-09 16:08:40|210131.8|210081.8|210136|210086|210137.4|210087.4|210130.8|210080.8|20
1639066130000|2021-12-09 16:08:50|210135.3|210085.3|210140.3|210090.3|210142.8|210092.8|210134|210084|15
1639066140000|2021-12-09 16:09:00|210141.1|210091.1|210130.4|210080.4|210143.4|210093.4|210127|210077|23
1639066150000|2021-12-09 16:09:10|210130.3|210080.3|210129.9|210079.9|210130.6|210080.6|210129.2|210079.2|12
1639066160000|2021-12-09 16:09:20|210129|210079|210128.4|210078.4|210130.1|210080.1|210127|210077|16
1639066170000|2021-12-09 16:09:30|210128.1|210078.1|210098.5|210048.5|210128.1|210078.1|210098.5|210048.5|32
1639066180000|2021-12-09 16:09:40|210096.9|210046.9|210086.7|210036.7|210100.4|210050.4|210084.6|210034.6|27
1639066190000|2021-12-09 16:09:50|210087.8|210037.8|210087.2|210037.2|210090.6|210040.6|210085.8|210035.8|22
1639066200000|2021-12-09 16:10:00|210082.2|210032.2|210092.4|210042.4|210096.2|210046.2|210082.2|210032.2|35
1639066210000|2021-12-09 16:10:10|210091.9|210041.9|210085.5|210035.5|210136.7|210048.6|210080.9|209983|27
1639066220000|2021-12-09 16:10:20|210090.6|210040.6|210088.3|210038.3|210094.4|210044.4|210087.9|210037.9|29
1639066230000|2021-12-09 16:10:30|210087.9|210037.9|210083.4|210033.4|210090.1|210040.1|210073.6|210023.6|26
1639066240000|2021-12-09 16:10:40|210083.3|210033.3|210096.4|210046.4|210102.7|210052.7|210083.3|210033.3|30
1639066250000|2021-12-09 16:10:50|210096.6|210046.6|210100.3|210050.3|210102.2|210052.2|210096.6|210046.6|23
1639066260000|2021-12-09 16:11:00|210099.6|210049.6|210182.2|210132.2|210182.7|210132.7|210099.6|210049.6|21
1639066270000|2021-12-09 16:11:10|210182.3|210132.3|210169.1|210119.1|210182.5|210132.5|210166.2|210116.2|26
1639066280000|2021-12-09 16:11:20|210165.8|210115.8|210150|210100|210165.8|210115.8|210148.1|210098.1|26
1639066290000|2021-12-09 16:11:30|210180.2|210130.2|210192.9|210142.9|210193.3|210143.3|210180.2|210130.2|28
1639066300000|2021-12-09 16:11:40|210193.1|210143.1|210192.6|210142.6|210193.5|210143.5|210186.2|210136.2|26
1639066310000|2021-12-09 16:11:50|210192.1|210142.1|210190.5|210140.5|210192.1|210142.1|210189.9|210139.9|16
1639066320000|2021-12-09 16:12:00|210190.2|210140.2|210189.2|210139.2|210191.2|210141.2|210188|210138|16
1639066330000|2021-12-09 16:12:10|210188.9|210138.9|210188.1|210138.1|210190.2|210140.2|210167.3|210117.3|30
1639066340000|2021-12-09 16:12:20|210188.3|210138.3|210153.1|210103.1|210188.3|210138.3|210153.1|210103.1|24
1639066350000|2021-12-09 16:12:30|210153.3|210103.3|210145.5|210095.5|210157.4|210107.4|210138.7|210088.7|37
1639066360000|2021-12-09 16:12:40|210144.4|210094.4|210166|210116|210184.7|210134.7|210143.3|210093.3|29
1639066370000|2021-12-09 16:12:50|210162.7|210112.7|210195|210145|210195.8|210145.8|210162.7|210112.7|29
1639066380000|2021-12-09 16:13:00|210194.2|210144.2|210212.6|210162.6|210224.7|210174.7|210193.2|210143.2|29
1639066390000|2021-12-09 16:13:10|210216.8|210166.8|210233.4|210183.4|210241.8|210191.8|210216.8|210166.8|27
1639066400000|2021-12-09 16:13:20|210243.4|210193.4|210287|210237|210290.1|210240.1|210243.4|210193.4|29
1639066410000|2021-12-09 16:13:30|210285.5|210235.5|210284.2|210234.2|210295.3|210245.3|210258.2|210208.2|30
1639066420000|2021-12-09 16:13:40|210281.8|210231.8|210288.6|210238.6|210336.5|210238.6|210274.2|210186.5|24
1639066430000|2021-12-09 16:13:50|210285.8|210235.8|210344.3|210294.3|210347.4|210297.4|210285.8|210235.8|32
1639066440000|2021-12-09 16:14:00|210344.9|210294.9|210328.6|210278.6|210344.9|210294.9|210310.5|210260.5|37
1639066450000|2021-12-09 16:14:10|210328.1|210278.1|210323.7|210273.7|210328.7|210278.7|210322.4|210272.4|29
1639066460000|2021-12-09 16:14:20|210325|210275|210319.3|210269.3|210326|210276|210318.1|210268.1|27
1639066470000|2021-12-09 16:14:30|210317.1|210267.1|210324.5|210274.5|210329|210279|210317.1|210267.1|23
1639066480000|2021-12-09 16:14:40|210325.1|210275.1|210320.9|210270.9|210325.1|210275.1|210316.2|210266.2|25
1639066490000|2021-12-09 16:14:50|210320.8|210270.8|210325.1|210275.1|210369.3|210276.2|210314.8|210216.8|27
1639066500000|2021-12-09 16:15:00|210324.7|210274.7|210321.6|210271.6|210325.2|210275.2|210319.9|210269.9|19
1639066510000|2021-12-09 16:15:10|210320.3|210270.3|210311.1|210261.1|210320.9|210270.9|210291.6|210241.6|27
1639066520000|2021-12-09 16:15:20|210311|210261|210350.2|210300.2|210376.3|210326.3|210311|210261|35
1639066530000|2021-12-09 16:15:30|210350.6|210300.6|210356.6|210306.6|210357.3|210307.3|210350.6|210300.6|25
1639066540000|2021-12-09 16:15:40|210356.7|210306.7|210356|210306|210357.5|210307.5|210355.6|210305.6|16
1639066550000|2021-12-09 16:15:50|210356.1|210306.1|210351.3|210301.3|210357.3|210307.3|210350.2|210300.2|22
1639066560000|2021-12-09 16:16:00|210350.8|210300.8|210352|210302|210352|210302|210350.7|210300.7|15
1639066570000|2021-12-09 16:16:10|210352.3|210302.3|210328.1|210278.1|210352.8|210302.8|210324.5|210274.5|28
1639066580000|2021-12-09 16:16:20|210324.9|210274.9|210335.9|210285.9|210339.1|210289.1|210322.6|210272.6|22
1639066590000|2021-12-09 16:16:30|210335.8|210285.8|210338.3|210288.3|210340.7|210290.7|210335.6|210285.6|22
1639066600000|2021-12-09 16:16:40|210338.7|210288.7|210340.6|210290.6|210340.6|210290.6|210337.5|210287.5|22
1639066610000|2021-12-09 16:16:50|210340.2|210290.2|210343.6|210293.6|210345.9|210295.9|210338.7|210288.7|31
1639066620000|2021-12-09 16:17:00|210342.4|210292.4|210338.7|210288.7|210356|210306|210337.3|210287.3|31
1639066630000|2021-12-09 16:17:10|210336.3|210286.3|210335.8|210285.8|210338.4|210288.4|210333.3|210283.3|20
1639066640000|2021-12-09 16:17:20|210335.3|210285.3|210336.8|210286.8|210338.6|210288.6|210334.2|210284.2|21
1639066650000|2021-12-09 16:17:30|210337|210287|210340.6|210290.6|210340.6|210290.6|210335.9|210285.9|17
1639066660000|2021-12-09 16:17:40|210340.8|210290.8|210340.5|210290.5|210347.9|210297.9|210339.3|210289.3|32
1639066670000|2021-12-09 16:17:50|210341.5|210291.5|210370.7|210320.7|210380.1|210330.1|210340.3|210290.3|29
1639066680000|2021-12-09 16:18:00|210370.4|210320.4|210370.4|210320.4|210373.9|210323.9|210368.7|210318.7|25
1639066690000|2021-12-09 16:18:10|210372.5|210322.5|210365.7|210315.7|210372.5|210322.5|210365.3|210315.3|20
1639066700000|2021-12-09 16:18:20|210365.3|210315.3|210343.8|210293.8|210365.8|210315.8|210343.8|210293.8|22
1639066710000|2021-12-09 16:18:30|210340.7|210290.7|210331.6|210281.6|210340.7|210290.7|210330.8|210280.8|27
1639066720000|2021-12-09 16:18:40|210332|210282|210329.7|210279.7|210336.2|210286.2|210329.7|210279.7|18
1639066730000|2021-12-09 16:18:50|210328.8|210278.8|210300.7|210250.7|210330.5|210280.5|210300.4|210250.4|29
1639066740000|2021-12-09 16:19:00|210300.5|210250.5|210295.8|210245.8|210301.2|210251.2|210290.9|210240.9|26
1639066750000|2021-12-09 16:19:10|210295.9|210245.9|210294.1|210244.1|210297.9|210247.9|210293.1|210243.1|25
1639066760000|2021-12-09 16:19:20|210293.9|210243.9|210294.1|210244.1|210294.2|210244.2|210293.2|210243.2|15
1639066770000|2021-12-09 16:19:30|210293.9|210243.9|210291.5|210241.5|210293.9|210243.9|210291.1|210241.1|12
1639066780000|2021-12-09 16:19:40|210293.2|210243.2|210300.8|210250.8|210301.2|210251.2|210293.1|210243.1|27
1639066790000|2021-12-09 16:19:50|210300.3|210250.3|210297.5|210247.5|210300.3|210250.3|210296.9|210246.9|21
1639066800000|2021-12-09 16:20:00|210297.7|210247.7|210297.7|210247.7|210299.1|210249.1|210295.9|210245.9|23
1639066810000|2021-12-09 16:20:10|210297.5|210247.5|210296.4|210246.4|210298.5|210248.5|210296.1|210246.1|15
1639066820000|2021-12-09 16:20:20|210296.7|210246.7|210324.1|210274.1|210348.4|210298.4|210296.7|210246.7|32
1639066830000|2021-12-09 16:20:30|210324.2|210274.2|210327.1|210277.1|210327.3|210277.3|210323.5|210273.5|14
1639066840000|2021-12-09 16:20:40|210327.2|210277.2|210364.6|210314.6|210364.6|210314.6|210321.3|210271.3|19
1639066850000|2021-12-09 16:20:50|210367.5|210317.5|210338.3|210288.3|210375.7|210325.7|210337.5|210287.5|33
1639066860000|2021-12-09 16:21:00|210338.6|210288.6|210332.2|210282.2|210338.7|210288.7|210332.2|210282.2|31
1639066870000|2021-12-09 16:21:10|210332.6|210282.6|210333.2|210283.2|210342.2|210292.2|210330.9|210280.9|21
1639066880000|2021-12-09 16:21:20|210332.7|210282.7|210332.1|210282.1|210333.1|210283.1|210330.7|210280.7|10
1639066890000|2021-12-09 16:21:30|210331.9|210281.9|210330.9|210280.9|210331.9|210281.9|210330.9|210280.9|11
1639066900000|2021-12-09 16:21:40|210331.2|210281.2|210331.2|210281.2|210334.6|210284.6|210331.2|210281.2|16
1639066910000|2021-12-09 16:21:50|210328.9|210278.9|210300.4|210250.4|210329.7|210279.7|210298.9|210248.9|25
1639066920000|2021-12-09 16:22:00|210304|210254|210299.9|210249.9|210358.7|210259.5|210299.5|210207|26
1639066930000|2021-12-09 16:22:10|210300.1|210250.1|210302|210252|210303.9|210253.9|210299.3|210249.3|20
1639066940000|2021-12-09 16:22:20|210303.1|210253.1|210310.9|210260.9|210310.9|210260.9|210303|210253|25
1639066950000|2021-12-09 16:22:30|210310.4|210260.4|210301.2|210251.2|210311.2|210261.2|210300.9|210250.9|24
1639066960000|2021-12-09 16:22:40|210302.6|210252.6|210287.2|210237.2|210302.6|210252.6|210286.6|210236.6|21
1639066970000|2021-12-09 16:22:50|210288.5|210238.5|210322.8|210272.8|210322.8|210272.8|210288.5|210238.5|19
1639066980000|2021-12-09 16:23:00|210320.6|210270.6|210393.1|210343.1|210395.9|210345.9|210315.7|210265.7|31
1639066990000|2021-12-09 16:23:10|210393.3|210343.3|210434.1|210284.1|210434.1|210343.4|210379.1|210284.1|26
1639067000000|2021-12-09 16:23:20|210384.4|210334.4|210405.2|210355.2|210413.4|210363.4|210380.8|210330.8|17
1639067010000|2021-12-09 16:23:30|210409.1|210359.1|210417.7|210367.7|210431.8|210381.8|210409.1|210359.1|21
1639067020000|2021-12-09 16:23:40|210414.8|210364.8|210409.3|210359.3|210416.8|210366.8|210409.3|210359.3|22
1639067030000|2021-12-09 16:23:50|210408.8|210358.8|210417.4|210367.4|210417.4|210367.4|210403.6|210353.6|15
1639067040000|2021-12-09 16:24:00|210413.2|210363.2|210411|210361|210416.8|210366.8|210410.6|210360.6|17
1639067050000|2021-12-09 16:24:10|210410.9|210360.9|210412.1|210362.1|210415.4|210365.4|210410.3|210360.3|14
1639067060000|2021-12-09 16:24:20|210412.2|210362.2|210414.6|210364.6|210415|210365|210409.5|210359.5|14
1639067070000|2021-12-09 16:24:30|210416|210366|210404.1|210354.1|210416.2|210366.2|210399|210349|21
1639067080000|2021-12-09 16:24:40|210404.2|210354.2|210398.9|210348.9|210405.9|210355.9|210396.9|210346.9|30
1639067090000|2021-12-09 16:24:50|210393.2|210343.2|210388.6|210338.6|210393.2|210343.2|210386.6|210336.6|25
1639067100000|2021-12-09 16:25:00|210386.9|210336.9|210422.8|210272.8|210422.9|210345.6|210368|210272.8|25
1639067110000|2021-12-09 16:25:10|210423.6|210273.6|210348.5|210298.5|210423.6|210318.3|210348.5|210273.6|33
1639067120000|2021-12-09 16:25:20|210343.1|210293.1|210340.6|210290.6|210346.5|210296.5|210339.4|210289.4|22
1639067130000|2021-12-09 16:25:30|210341|210291|210343.3|210293.3|210347.4|210297.4|210339.2|210289.2|24
1639067140000|2021-12-09 16:25:40|210338.2|210288.2|210353.7|210303.7|210359.2|210309.2|210338.2|210288.2|22
1639067150000|2021-12-09 16:25:50|210334.9|210284.9|210297.9|210247.9|210337.2|210287.2|210294|210244|30
1639067160000|2021-12-09 16:26:00|210299.6|210249.6|210268.2|210218.2|210300.3|210250.3|210265.8|210215.8|26
1639067170000|2021-12-09 16:26:10|210268.5|210218.5|210243.3|210193.3|210269.4|210219.4|210241.8|210191.8|33
1639067180000|2021-12-09 16:26:20|210242.9|210192.9|210239.1|210189.1|210242.9|210192.9|210236.7|210186.7|24
1639067190000|2021-12-09 16:26:30|210236.8|210186.8|210283.4|210233.4|210287.8|210237.8|210233.8|210183.8|26
1639067200000|2021-12-09 16:26:40|210284.1|210234.1|210278.7|210228.7|210284.1|210234.1|210278.7|210228.7|17
1639067210000|2021-12-09 16:26:50|210277.4|210227.4|210273.9|210223.9|210277.4|210227.4|210272.4|210222.4|21
1639067220000|2021-12-09 16:27:00|210274.8|210224.8|210279.7|210229.7|210283.2|210233.2|210271.8|210221.8|28
1639067230000|2021-12-09 16:27:10|210281|210231|210282.2|210232.2|210283.6|210233.6|210279.5|210229.5|24
1639067240000|2021-12-09 16:27:20|210281.8|210231.8|210279.8|210229.8|210281.8|210231.8|210278.2|210228.2|23
1639067250000|2021-12-09 16:27:30|210281.1|210231.1|210285.3|210235.3|210285.5|210235.5|210278.6|210228.6|28
1639067260000|2021-12-09 16:27:40|210286.2|210236.2|210282.3|210232.3|210287|210237|210280.9|210230.9|23
1639067270000|2021-12-09 16:27:50|210279.5|210229.5|210280.5|210230.5|210280.8|210230.8|210278.5|210228.5|19
1639067280000|2021-12-09 16:28:00|210279.6|210229.6|210282.6|210232.6|210288.3|210238.3|210278.9|210228.9|20
1639067290000|2021-12-09 16:28:10|210282.5|210232.5|210282.1|210232.1|210282.9|210232.9|210279.1|210229.1|19
1639067300000|2021-12-09 16:28:20|210281.5|210231.5|210279.5|210229.5|210281.5|210231.5|210278.5|210228.5|15
1639067310000|2021-12-09 16:28:30|210279.1|210229.1|210278|210228|210281.5|210231.5|210277.6|210227.6|17
1639067320000|2021-12-09 16:28:40|210279|210229|210278.1|210228.1|210280.6|210230.6|210277.7|210227.7|21
1639067330000|2021-12-09 16:28:50|210278.3|210228.3|210284.7|210234.7|210285.4|210235.4|210278.1|210228.1|21
1639067340000|2021-12-09 16:29:00|210284|210234|210276.8|210226.8|210284.3|210234.3|210276.2|210226.2|18
1639067350000|2021-12-09 16:29:10|210277.6|210227.6|210283|210233|210283|210233|210277.6|210227.6|18
1639067360000|2021-12-09 16:29:20|210283.6|210233.6|210282.8|210232.8|210284.5|210234.5|210278.5|210228.5|21
1639067370000|2021-12-09 16:29:30|210283.9|210233.9|210283.5|210233.5|210287.1|210237.1|210279.7|210229.7|28
1639067380000|2021-12-09 16:29:40|210283.9|210233.9|210275.7|210225.7|210287.2|210237.2|210275.7|210225.7|25
1639067390000|2021-12-09 16:29:50|210283.9|210233.9|210292.2|210242.2|210332.1|210282.1|210283.9|210233.9|33
1639067400000|2021-12-09 16:30:00|210292.1|210242.1|210300.1|210250.1|210300.1|210250.1|210283.5|210233.5|33
1639067410000|2021-12-09 16:30:10|210298.9|210248.9|210291.6|210241.6|210300|210250|210290.6|210240.6|32
1639067420000|2021-12-09 16:30:20|210292|210242|210291.3|210241.3|210293.2|210243.2|210290.1|210240.1|24
1639067430000|2021-12-09 16:30:30|210291.2|210241.2|210288.8|210238.8|210294.9|210244.9|210287|210237|26
1639067440000|2021-12-09 16:30:40|210287.9|210237.9|210288.1|210238.1|210289.1|210239.1|210287.4|210237.4|16
1639067450000|2021-12-09 16:30:50|210288.5|210238.5|210288.5|210238.5|210289|210239|210287.3|210237.3|15
1639067460000|2021-12-09 16:31:00|210286|210236|210279.9|210229.9|210287.5|210237.5|210278.1|210228.1|25
1639067470000|2021-12-09 16:31:10|210278|210228|210232.6|210182.6|210283.3|210233.3|210232.6|210182.6|27
1639067480000|2021-12-09 16:31:20|210231.6|210181.6|210245.6|210195.6|210253.3|210203.3|210231.6|210181.6|32
1639067490000|2021-12-09 16:31:30|210247.1|210197.1|210248.2|210198.2|210249.4|210199.4|210244.2|210194.2|21
1639067500000|2021-12-09 16:31:40|210248.7|210198.7|210262.4|210212.4|210263.7|210213.7|210246.7|210196.7|22
1639067510000|2021-12-09 16:31:50|210263.4|210213.4|210247.4|210197.4|210308.1|210213.4|210241.8|210158.1|34
1639067520000|2021-12-09 16:32:00|210249.6|210199.6|210244.7|210194.7|210249.6|210199.6|210244.6|210194.6|18
1639067530000|2021-12-09 16:32:10|210247.2|210197.2|210245.8|210195.8|210249|210199|210245.3|210195.3|13
1639067540000|2021-12-09 16:32:20|210246.2|210196.2|210267.9|210217.9|210267.9|210217.9|210246.2|210196.2|24
1639067550000|2021-12-09 16:32:30|210268.9|210218.9|210265.9|210215.9|210268.9|210218.9|210264.2|210214.2|16
1639067560000|2021-12-09 16:32:40|210266.5|210216.5|210268|210218|210269|210219|210265.3|210215.3|13
1639067570000|2021-12-09 16:32:50|210267.6|210217.6|210265.6|210215.6|210267.7|210217.7|210265.6|210215.6|13
1639067580000|2021-12-09 16:33:00|210265.8|210215.8|210299.6|210249.6|210303.9|210253.9|210263.4|210213.4|16
1639067590000|2021-12-09 16:33:10|210296.9|210246.9|210321.2|210271.2|210324.3|210274.3|210296.9|210246.9|28
1639067600000|2021-12-09 16:33:20|210318.5|210268.5|210314.4|210264.4|210318.5|210268.5|210311.7|210261.7|25
1639067610000|2021-12-09 16:33:30|210314.3|210264.3|210303.1|210253.1|210314.3|210264.3|210299.6|210249.6|22
1639067620000|2021-12-09 16:33:40|210302.7|210252.7|210300.7|210250.7|210302.7|210252.7|210296.5|210246.5|23
1639067630000|2021-12-09 16:33:50|210299.6|210249.6|210298.8|210248.8|210302|210252|210298.4|210248.4|21
1639067640000|2021-12-09 16:34:00|210300.9|210250.9|210307.9|210257.9|210329|210279|210300.1|210250.1|25
1639067650000|2021-12-09 16:34:10|210308.3|210258.3|210288.3|210238.3|210308.7|210258.7|210288.3|210238.3|31
1639067660000|2021-12-09 16:34:20|210288.5|210238.5|210304.1|210254.1|210310.6|210260.6|210287.5|210237.5|28
1639067670000|2021-12-09 16:34:30|210302.6|210252.6|210300.4|210250.4|210312.4|210262.4|210288.9|210238.9|27
1639067680000|2021-12-09 16:34:40|210298.7|210248.7|210298.7|210248.7|210299.4|210249.4|210297.6|210247.6|20
1639067690000|2021-12-09 16:34:50|210298.2|210248.2|210291.9|210241.9|210298.3|210248.3|210287.9|210237.9|25
1639067700000|2021-12-09 16:35:00|210294.8|210244.8|210302.6|210252.6|210304.2|210254.2|210290.8|210240.8|32
1639067710000|2021-12-09 16:35:10|210301.7|210251.7|210310.8|210260.8|210310.8|210260.8|210300.7|210250.7|18
1639067720000|2021-12-09 16:35:20|210309.2|210259.2|210316.3|210266.3|210319.9|210269.9|210309.2|210259.2|25
1639067730000|2021-12-09 16:35:30|210315.3|210265.3|210322.2|210272.2|210338.6|210288.6|210313.9|210263.9|28
1639067740000|2021-12-09 16:35:40|210321|210271|210318.2|210268.2|210324.4|210274.4|210314.3|210264.3|21
1639067750000|2021-12-09 16:35:50|210317.6|210267.6|210316.4|210266.4|210319.4|210269.4|210315.1|210265.1|22
1639067760000|2021-12-09 16:36:00|210316.2|210266.2|210318.4|210268.4|210319.4|210269.4|210310.7|210260.7|17
1639067770000|2021-12-09 16:36:10|210317.5|210267.5|210323.3|210273.3|210323.3|210273.3|210314.3|210264.3|28
1639067780000|2021-12-09 16:36:20|210316.9|210266.9|210314.1|210264.1|210318.3|210268.3|210314.1|210264.1|21
1639067790000|2021-12-09 16:36:30|210308.8|210258.8|210289.9|210239.9|210309.1|210259.1|210286.8|210236.8|33
1639067800000|2021-12-09 16:36:40|210289.8|210239.8|210292.9|210242.9|210294.4|210244.4|210288.7|210238.7|20
1639067810000|2021-12-09 16:36:50|210292|210242|210289.9|210239.9|210292|210242|210288.8|210238.8|17
1639067820000|2021-12-09 16:37:00|210292.3|210242.3|210293.2|210243.2|210297.5|210247.5|210292.1|210242.1|29
1639067830000|2021-12-09 16:37:10|210295.8|210245.8|210290.9|210240.9|210295.9|210245.9|210289.3|210239.3|24
1639067840000|2021-12-09 16:37:20|210291.4|210241.4|210266.3|210216.3|210322.4|210241.4|210264.6|210172.4|35
1639067850000|2021-12-09 16:37:30|210266.7|210216.7|210287.5|210237.5|210336.3|210240.1|210265|210186.3|30
1639067860000|2021-12-09 16:37:40|210287.7|210237.7|210284|210234|210288.7|210238.7|210283.8|210233.8|24
1639067870000|2021-12-09 16:37:50|210283.9|210233.9|210283.4|210233.4|210284.2|210234.2|210283.4|210233.4|10
1639067880000|2021-12-09 16:38:00|210283.3|210233.3|210284.4|210234.4|210285|210235|210275.6|210225.6|27
1639067890000|2021-12-09 16:38:10|210284.8|210234.8|210290|210240|210292.1|210242.1|210283|210233|27
1639067900000|2021-12-09 16:38:20|210289|210239|210297|210247|210305.5|210255.5|210288.7|210238.7|25
1639067910000|2021-12-09 16:38:30|210296.3|210246.3|210294.6|210244.6|210297.7|210247.7|210293.7|210243.7|23
1639067920000|2021-12-09 16:38:40|210294.3|210244.3|210283.9|210233.9|210294.4|210244.4|210281.7|210231.7|23
1639067930000|2021-12-09 16:38:50|210283.3|210233.3|210289.8|210239.8|210292|210242|210283.1|210233.1|19
1639067940000|2021-12-09 16:39:00|210289.1|210239.1|210295.6|210245.6|210297.4|210247.4|210289.1|210239.1|23
1639067950000|2021-12-09 16:39:10|210295.1|210245.1|210293.7|210243.7|210297.9|210247.9|210291.3|210241.3|28
1639067960000|2021-12-09 16:39:20|210293.9|210243.9|210289.5|210239.5|210293.9|210243.9|210287|210237|24
1639067970000|2021-12-09 16:39:30|210288.7|210238.7|210290.6|210240.6|210291.5|210241.5|210286.5|210236.5|15
1639067980000|2021-12-09 16:39:40|210291.5|210241.5|210291.7|210241.7|210291.8|210241.8|210289.1|210239.1|15
1639067990000|2021-12-09 16:39:50|210292.3|210242.3|210291.1|210241.1|210295.9|210245.9|210290.9|210240.9|26
1639068000000|2021-12-09 16:40:00|210290.7|210240.7|210290.6|210240.6|210293.1|210243.1|210289.5|210239.5|20
1639068010000|2021-12-09 16:40:10|210290|210240|210291|210241|210291.7|210241.7|210289.4|210239.4|12
1639068020000|2021-12-09 16:40:20|210290.8|210240.8|210289|210239|210298.1|210248.1|210286.6|210236.6|25
1639068030000|2021-12-09 16:40:30|210288|210238|210287.5|210237.5|210291.7|210241.7|210284.1|210234.1|23
1639068040000|2021-12-09 16:40:40|210285|210235|210288.1|210238.1|210291.2|210241.2|210285|210235|18
1639068050000|2021-12-09 16:40:50|210288.2|210238.2|210288.7|210238.7|210289.3|210239.3|210286.9|210236.9|21
1639068060000|2021-12-09 16:41:00|210288.5|210238.5|210291.2|210241.2|210292.8|210242.8|210288.5|210238.5|18
1639068070000|2021-12-09 16:41:10|210294.4|210244.4|210297.6|210247.6|210298.4|210248.4|210286.5|210236.5|25
1639068080000|2021-12-09 16:41:20|210296.9|210246.9|210288.1|210238.1|210296.9|210246.9|210287.5|210237.5|27
1639068090000|2021-12-09 16:41:30|210287.9|210237.9|210287.8|210237.8|210289.1|210239.1|210287|210237|14
1639068100000|2021-12-09 16:41:40|210287.5|210237.5|210281|210231|210288|210238|210281|210231|14
1639068110000|2021-12-09 16:41:50|210280.7|210230.7|210287.6|210237.6|210287.8|210237.8|210277.8|210227.8|21
1639068120000|2021-12-09 16:42:00|210286.2|210236.2|210279.5|210229.5|210286.8|210236.8|210279.4|210229.4|18
1639068130000|2021-12-09 16:42:10|210279.4|210229.4|210280.9|210230.9|210281.4|210231.4|210279.4|210229.4|12
1639068140000|2021-12-09 16:42:20|210282.2|210232.2|210274.6|210224.6|210282.2|210232.2|210274.6|210224.6|18
1639068150000|2021-12-09 16:42:30|210274.5|210224.5|210273.8|210223.8|210274.6|210224.6|210273.4|210223.4|10
1639068160000|2021-12-09 16:42:40|210274.2|210224.2|210272.2|210222.2|210274.2|210224.2|210272.2|210222.2|14
1639068170000|2021-12-09 16:42:50|210273.5|210223.5|210236|210186|210275.3|210225.3|210235.4|210185.4|18
1639068180000|2021-12-09 16:43:00|210233.2|210183.2|210234.8|210184.8|210235.2|210185.2|210202|210152|32
1639068190000|2021-12-09 16:43:10|210232.1|210182.1|210246.8|210196.8|210252.6|210202.6|210232.1|210182.1|24
1639068200000|2021-12-09 16:43:20|210247.1|210197.1|210246.1|210196.1|210300.6|210202.4|210243.3|210144|31
1639068210000|2021-12-09 16:43:30|210244.9|210194.9|210247.1|210197.1|210247.6|210197.6|210244|210194|10
1639068220000|2021-12-09 16:43:40|210246.3|210196.3|210247|210197|210247.3|210197.3|210246.3|210196.3|10
1639068230000|2021-12-09 16:43:50|210247.4|210197.4|210249.1|210199.1|210251.7|210201.7|210247|210197|13
1639068240000|2021-12-09 16:44:00|210249.2|210199.2|210235|210185|210252|210202|210232.1|210182.1|21
1639068250000|2021-12-09 16:44:10|210234.9|210184.9|210236.5|210186.5|210238.8|210188.8|210234.7|210184.7|16
1639068260000|2021-12-09 16:44:20|210235.1|210185.1|210214.6|210164.6|210235.1|210185.1|210212.4|210162.4|23
1639068270000|2021-12-09 16:44:30|210213.5|210163.5|210213.3|210163.3|210214.6|210164.6|210207.9|210157.9|17
1639068280000|2021-12-09 16:44:40|210213.5|210163.5|210212.8|210162.8|210214.4|210164.4|210203.7|210153.7|18
1639068290000|2021-12-09 16:44:50|210209.2|210159.2|210181.3|210131.3|210213.8|210163.8|210178.1|210128.1|29
1639068300000|2021-12-09 16:45:00|210181.9|210131.9|210193.5|210143.5|210200.1|210150.1|210180|210130|18
1639068310000|2021-12-09 16:45:10|210190.5|210140.5|210192.9|210142.9|210199.5|210149.5|210188.8|210138.8|26
1639068320000|2021-12-09 16:45:20|210195.3|210145.3|210204.5|210154.5|210204.5|210154.5|210194.8|210144.8|23
1639068330000|2021-12-09 16:45:30|210204.2|210154.2|210194.3|210144.3|210207.6|210157.6|210192.7|210142.7|27
1639068340000|2021-12-09 16:45:40|210195.2|210145.2|210190.5|210140.5|210200.5|210150.5|210190.4|210140.4|30
1639068350000|2021-12-09 16:45:50|210191.4|210141.4|210192.2|210142.2|210193.7|210143.7|210189.4|210139.4|19
1639068360000|2021-12-09 16:46:00|210193|210143|210191.4|210141.4|210196.7|210146.7|210190.9|210140.9|19
1639068370000|2021-12-09 16:46:10|210191.2|210141.2|210203.1|210153.1|210203.2|210153.2|210191|210141|24
1639068380000|2021-12-09 16:46:20|210204.4|210154.4|210206|210156|210208.8|210158.8|210201.6|210151.6|26
1639068390000|2021-12-09 16:46:30|210205.6|210155.6|210201.1|210151.1|210206.2|210156.2|210198.7|210148.7|24
1639068400000|2021-12-09 16:46:40|210200.1|210150.1|210204.7|210154.7|210212|210162|210200.1|210150.1|26
1639068410000|2021-12-09 16:46:50|210203.9|210153.9|210202.7|210152.7|210207|210157|210199.9|210149.9|23
1639068420000|2021-12-09 16:47:00|210202.4|210152.4|210194.1|210144.1|210204.2|210154.2|210191.8|210141.8|27
1639068430000|2021-12-09 16:47:10|210197|210147|210191.8|210141.8|210197.6|210147.6|210191.8|210141.8|18
1639068440000|2021-12-09 16:47:20|210192|210142|210191.4|210141.4|210192.1|210142.1|210190.2|210140.2|15
1639068450000|2021-12-09 16:47:30|210191.2|210141.2|210164.6|210114.6|210192.3|210142.3|210159.3|210109.3|28
1639068460000|2021-12-09 16:47:40|210165.3|210115.3|210178.4|210128.4|210233.1|210139.9|210165|210083.1|29
1639068470000|2021-12-09 16:47:50|210231.6|210081.6|210181.9|210131.9|210232.2|210134.6|210179.1|210079.7|28
1639068480000|2021-12-09 16:48:00|210184.9|210134.9|210185.6|210135.6|210186.6|210136.6|210181.6|210131.6|24
1639068490000|2021-12-09 16:48:10|210187.3|210137.3|210185.5|210135.5|210187.3|210137.3|210182.9|210132.9|26
1639068500000|2021-12-09 16:48:20|210185.9|210135.9|210186.7|210136.7|210187.1|210137.1|210185.1|210135.1|25
1639068510000|2021-12-09 16:48:30|210185.7|210135.7|210182.2|210132.2|210186.7|210136.7|210182.2|210132.2|23
1639068520000|2021-12-09 16:48:40|210182.4|210132.4|210186.7|210136.7|210186.9|210136.9|210182.4|210132.4|18
1639068530000|2021-12-09 16:48:50|210186.3|210136.3|210186|210136|210187.1|210137.1|210184.9|210134.9|20
1639068540000|2021-12-09 16:49:00|210185.8|210135.8|210182.4|210132.4|210186.1|210136.1|210182|210132|19
1639068550000|2021-12-09 16:49:10|210182.1|210132.1|210181.2|210131.2|210183.6|210133.6|210181.2|210131.2|19
1639068560000|2021-12-09 16:49:20|210181.3|210131.3|210180.6|210130.6|210181.4|210131.4|210180.2|210130.2|16
1639068570000|2021-12-09 16:49:30|210180.7|210130.7|210180.7|210130.7|210182.5|210132.5|210180.3|210130.3|16
1639068580000|2021-12-09 16:49:40|210181.4|210131.4|210178.1|210128.1|210181.4|210131.4|210176|210126|22
1639068590000|2021-12-09 16:49:50|210178.6|210128.6|210162.6|210112.6|210180.3|210130.3|210161.2|210111.2|19
1639068600000|2021-12-09 16:50:00|210163.9|210113.9|210158.2|210108.2|210163.9|210113.9|210154.3|210104.3|29
1639068610000|2021-12-09 16:50:10|210159.2|210109.2|210150|210100|210160.4|210110.4|210150|210100|26
1639068620000|2021-12-09 16:50:20|210151.4|210101.4|210149|210099|210151.9|210101.9|210148|210098|21
1639068630000|2021-12-09 16:50:30|210147.7|210097.7|210150.9|210100.9|210150.9|210100.9|210147.7|210097.7|16
1639068640000|2021-12-09 16:50:40|210150.5|210100.5|210149.5|210099.5|210150.6|210100.6|210149|210099|18
1639068650000|2021-12-09 16:50:50|210149.3|210099.3|210148|210098|210149.3|210099.3|210146.3|210096.3|14
1639068660000|2021-12-09 16:51:00|210147|210097|210148.3|210098.3|210149.2|210099.2|210145.7|210095.7|16
1639068670000|2021-12-09 16:51:10|210148.4|210098.4|210104.2|210054.2|210152.5|210102.5|210099.6|210049.6|27
1639068680000|2021-12-09 16:51:20|210104.7|210054.7|210103|210053|210104.7|210054.7|210100.7|210050.7|18
1639068690000|2021-12-09 16:51:30|210099.2|210049.2|210100.7|210050.7|210101.3|210051.3|210098.3|210048.3|18
1639068700000|2021-12-09 16:51:40|210098.4|210048.4|210108.3|210058.3|210114.6|210064.6|210098.4|210048.4|18
1639068710000|2021-12-09 16:51:50|210107|210057|210109.3|210059.3|210109.6|210059.6|210103.8|210053.8|18
1639068720000|2021-12-09 16:52:00|210112.2|210062.2|210109.9|210059.9|210112.2|210062.2|210107.5|210057.5|27
1639068730000|2021-12-09 16:52:10|210109.8|210059.8|210108.2|210058.2|210111|210061|210107.3|210057.3|21
1639068740000|2021-12-09 16:52:20|210108.9|210058.9|210105|210055|210108.9|210058.9|210105|210055|15
1639068750000|2021-12-09 16:52:30|210106.4|210056.4|210102.4|210052.4|210109.1|210059.1|210099.3|210049.3|15
1639068760000|2021-12-09 16:52:40|210101.7|210051.7|210102.6|210052.6|210104.4|210054.4|210100.3|210050.3|22
1639068770000|2021-12-09 16:52:50|210103.4|210053.4|210102.8|210052.8|210104.2|210054.2|210100.9|210050.9|18
1639068780000|2021-12-09 16:53:00|210102.2|210052.2|210102.9|210052.9|210103.6|210053.6|210100.5|210050.5|13
1639068790000|2021-12-09 16:53:10|210102.5|210052.5|210104|210054|210104.7|210054.7|210102.5|210052.5|15
1639068800000|2021-12-09 16:53:20|210103.6|210053.6|210105.2|210055.2|210105.2|210055.2|210103.5|210053.5|16
1639068810000|2021-12-09 16:53:30|210104.8|210054.8|210102.5|210052.5|210105.7|210055.7|210101.9|210051.9|18
1639068820000|2021-12-09 16:53:40|210102.4|210052.4|210102.1|210052.1|210102.8|210052.8|210097.7|210047.7|20
1639068830000|2021-12-09 16:53:50|210101.1|210051.1|210118.4|210068.4|210132.7|210082.7|210101.1|210051.1|32
1639068840000|2021-12-09 16:54:00|210117.6|210067.6|210117.5|210067.5|210124.7|210074.7|210115.1|210065.1|27
1639068850000|2021-12-09 16:54:10|210115.1|210065.1|210206.7|210156.7|210210.3|210160.3|210114.8|210064.8|34
1639068860000|2021-12-09 16:54:20|210209.3|210159.3|210208.3|210158.3|210212.8|210162.8|210205.8|210155.8|29
1639068870000|2021-12-09 16:54:30|210215.2|210165.2|210183|210133|210215.3|210165.3|210176.8|210126.8|34
1639068880000|2021-12-09 16:54:40|210182.8|210132.8|210145.7|210095.7|210182.8|210132.8|210143.7|210093.7|29
1639068890000|2021-12-09 16:54:50|210145.8|210095.8|210150.1|210100.1|210150.1|210100.1|210144.6|210094.6|17
1639068900000|2021-12-09 16:55:00|210146.8|210096.8|210171.8|210121.8|210183.7|210133.7|210146.8|210096.8|23
1639068910000|2021-12-09 16:55:10|210169.8|210119.8|210158.5|210108.5|210170.7|210120.7|210157.5|210107.5|28
1639068920000|2021-12-09 16:55:20|210158.7|210108.7|210156|210106|210163.9|210113.9|210153.5|210103.5|20
1639068930000|2021-12-09 16:55:30|210157|210107|210170.2|210120.2|210170.9|210120.9|210154.3|210104.3|19
1639068940000|2021-12-09 16:55:40|210166.6|210116.6|210164.5|210114.5|210167.6|210117.6|210163.6|210113.6|21
1639068950000|2021-12-09 16:55:50|210164.8|210114.8|210164.4|210114.4|210164.8|210114.8|210160.2|210110.2|21
1639068960000|2021-12-09 16:56:00|210163.8|210113.8|210178.9|210128.9|210184.3|210134.3|210163.6|210113.6|31
1639068970000|2021-12-09 16:56:10|210178|210128|210174.2|210124.2|210180.5|210130.5|210174.2|210124.2|23
1639068980000|2021-12-09 16:56:20|210174.8|210124.8|210178.3|210128.3|210179.4|210129.4|210172.2|210122.2|28
1639068990000|2021-12-09 16:56:30|210178.8|210128.8|210164.8|210114.8|210179.6|210129.6|210158.3|210108.3|30
1639069000000|2021-12-09 16:56:40|210164.7|210114.7|210151.3|210101.3|210165.4|210115.4|210138|210088|26
1639069010000|2021-12-09 16:56:50|210150.5|210100.5|210151.1|210101.1|210152.7|210102.7|210146.8|210096.8|20
1639069020000|2021-12-09 16:57:00|210151.4|210101.4|210148.6|210098.6|210151.6|210101.6|210147.2|210097.2|18
1639069030000|2021-12-09 16:57:10|210147.4|210097.4|210147.4|210097.4|210150.3|210100.3|210146.8|210096.8|23
1639069040000|2021-12-09 16:57:20|210147.7|210097.7|210143.6|210093.6|210147.8|210097.8|210138.8|210088.8|26
1639069050000|2021-12-09 16:57:30|210143|210093|210151|210101|210151|210101|210143|210093|20
1639069060000|2021-12-09 16:57:40|210151.2|210101.2|210153.7|210103.7|210157.2|210107.2|210151.2|210101.2|30
1639069070000|2021-12-09 16:57:50|210155|210105|210155.6|210105.6|210155.6|210105.6|210152.1|210102.1|26
1639069080000|2021-12-09 16:58:00|210153.8|210103.8|210156.5|210106.5|210156.5|210106.5|210151.7|210101.7|26
1639069090000|2021-12-09 16:58:10|210156.8|210106.8|210154.8|210104.8|210158.2|210108.2|210154.6|210104.6|26
1639069100000|2021-12-09 16:58:20|210153.9|210103.9|210152.6|210102.6|210156.7|210106.7|210152.6|210102.6|31
1639069110000|2021-12-09 16:58:30|210153|210103|210153.4|210103.4|210157.6|210107.6|210150.3|210100.3|37
1639069120000|2021-12-09 16:58:40|210153.7|210103.7|210181.1|210131.1|210183.1|210133.1|210153.7|210103.7|33
1639069130000|2021-12-09 16:58:50|210182.2|210132.2|210179.2|210129.2|210184.1|210134.1|210179.1|210129.1|22
1639069140000|2021-12-09 16:59:00|210179.6|210129.6|210172|210122|210183.2|210133.2|210169.9|210119.9|25
1639069150000|2021-12-09 16:59:10|210173.5|210123.5|210166.9|210116.9|210177.3|210127.3|210162.5|210112.5|25
1639069160000|2021-12-09 16:59:20|210167.9|210117.9|210183.6|210133.6|210186.4|210136.4|210165.2|210115.2|26
1639069170000|2021-12-09 16:59:30|210178.8|210128.8|210183.6|210133.6|210188.9|210138.9|210178.8|210128.8|24
1639069180000|2021-12-09 16:59:40|210184|210134|210186.1|210136.1|210187|210137|210184|210134|12
1639069190000|2021-12-09 16:59:50|210185.5|210135.5|210184.8|210134.8|210186.8|210136.8|210184.8|210134.8|14
1639069200000|2021-12-09 17:00:00|210179.7|210129.7|210162|210112|210181.6|210131.6|210158.8|210108.8|24
1639069210000|2021-12-09 17:00:10|210164.2|210114.2|210164.8|210114.8|210168.3|210118.3|210159.4|210109.4|26
1639069220000|2021-12-09 17:00:20|210162.5|210112.5|210165.3|210115.3|210170.8|210120.8|210161.2|210111.2|23
1639069230000|2021-12-09 17:00:30|210164.9|210114.9|210181.2|210131.2|210186.4|210136.4|210164.6|210114.6|24
1639069240000|2021-12-09 17:00:40|210179|210129|210180.5|210130.5|210184.1|210134.1|210178.7|210128.7|26
1639069250000|2021-12-09 17:00:50|210166|210116|210163|210113|210169.9|210119.9|210161.3|210111.3|21
1639069260000|2021-12-09 17:01:00|210138.4|210088.4|210140.3|210090.3|210144.6|210094.6|210128.9|210078.9|27
1639069270000|2021-12-09 17:01:10|210141.9|210091.9|210138|210088|210142|210092|210138|210088|22
1639069280000|2021-12-09 17:01:20|210137.9|210087.9|210138.5|210088.5|210140.5|210090.5|210137.6|210087.6|20
1639069290000|2021-12-09 17:01:30|210139.1|210089.1|210138.5|210088.5|210139.1|210089.1|210136.2|210086.2|9
1639069300000|2021-12-09 17:01:40|210138.8|210088.8|210140|210090|210140.9|210090.9|210133.2|210083.2|25
1639069310000|2021-12-09 17:01:50|210140.6|210090.6|210140.8|210090.8|210142.1|210092.1|210140.6|210090.6|18
1639069320000|2021-12-09 17:02:00|210141.5|210091.5|210140.7|210090.7|210142.5|210092.5|210139.8|210089.8|16
1639069330000|2021-12-09 17:02:10|210139.9|210089.9|210136.2|210086.2|210142|210092|210136.2|210086.2|16
1639069340000|2021-12-09 17:02:20|210137.2|210087.2|210140.1|210090.1|210142|210092|210133.6|210083.6|17
1639069350000|2021-12-09 17:02:30|210140.7|210090.7|210107.8|210057.8|210145.6|210095.6|210104.2|210054.2|28
1639069360000|2021-12-09 17:02:40|210106.9|210056.9|210086.5|210036.5|210107.5|210057.5|210083.2|210033.2|27
1639069370000|2021-12-09 17:02:50|210086.7|210036.7|210081.6|210031.6|210087.2|210037.2|210078.9|210028.9|16
1639069380000|2021-12-09 17:03:00|210081.4|210031.4|210081.7|210031.7|210082.8|210032.8|210081|210031|13
1639069390000|2021-12-09 17:03:10|210081.6|210031.6|210083.9|210033.9|210083.9|210033.9|210081.1|210031.1|10
1639069400000|2021-12-09 17:03:20|210083.2|210033.2|210081.9|210031.9|210083.6|210033.6|210081.9|210031.9|15
1639069410000|2021-12-09 17:03:30|210082.5|210032.5|210082.2|210032.2|210084.3|210034.3|210081.8|210031.8|12
1639069420000|2021-12-09 17:03:40|210081.3|210031.3|210081.9|210031.9|210083.8|210033.8|210081.3|210031.3|8
1639069430000|2021-12-09 17:03:50|210081.5|210031.5|210081.9|210031.9|210084.5|210034.5|210081.1|210031.1|11
1639069440000|2021-12-09 17:04:00|210083.5|210033.5|210086.2|210036.2|210086.2|210036.2|210082.5|210032.5|22
1639069450000|2021-12-09 17:04:10|210085.3|210035.3|210085.9|210035.9|210085.9|210035.9|210083.1|210033.1|19
1639069460000|2021-12-09 17:04:20|210086|210036|210085.2|210035.2|210086.1|210036.1|210082.9|210032.9|18
1639069470000|2021-12-09 17:04:30|210086.1|210036.1|210147.7|210097.7|210151.8|210101.8|210084.1|210034.1|20
1639069480000|2021-12-09 17:04:40|210148.2|210098.2|210149.3|210099.3|210191.1|210102.7|210139.6|210040|26
1639069490000|2021-12-09 17:04:50|210148.9|210098.9|210143.8|210093.8|210149.1|210099.1|210134.3|210084.3|26
1639069500000|2021-12-09 17:05:00|210145.6|210095.6|210145.3|210095.3|210149.9|210099.9|210144.4|210094.4|15
1639069510000|2021-12-09 17:05:10|210144.1|210094.1|210147|210097|210148.2|210098.2|210143.4|210093.4|21
1639069520000|2021-12-09 17:05:20|210145.9|210095.9|210155|210105|210156.8|210106.8|210145.5|210095.5|23
1639069530000|2021-12-09 17:05:30|210154.3|210104.3|210154|210104|210156.3|210106.3|210152.5|210102.5|16
1639069540000|2021-12-09 17:05:40|210153.5|210103.5|210152.7|210102.7|210155.5|210105.5|210151.5|210101.5|23
1639069550000|2021-12-09 17:05:50|210153|210103|210154.9|210104.9|210155.8|210105.8|210152.8|210102.8|13
1639069560000|2021-12-09 17:06:00|210154.4|210104.4|210154|210104|210155.2|210105.2|210153|210103|11
1639069570000|2021-12-09 17:06:10|210155|210105|210154.3|210104.3|210155|210105|210151.4|210101.4|19
1639069580000|2021-12-09 17:06:20|210154.1|210104.1|210153.4|210103.4|210154.1|210104.1|210148.7|210098.7|18
1639069590000|2021-12-09 17:06:30|210152.5|210102.5|210151.6|210101.6|210155.1|210105.1|210150.5|210100.5|24
1639069600000|2021-12-09 17:06:40|210150.1|210100.1|210153|210103|210153.9|210103.9|210150.1|210100.1|29
1639069610000|2021-12-09 17:06:50|210152|210102|210151|210101|210152|210102|210149.1|210099.1|21
1639069620000|2021-12-09 17:07:00|210151.7|210101.7|210150.3|210100.3|210153.8|210103.8|210148.9|210098.9|22
1639069630000|2021-12-09 17:07:10|210150.1|210100.1|210152.7|210102.7|210152.9|210102.9|210150.1|210100.1|10
1639069640000|2021-12-09 17:07:20|210152.8|210102.8|210155.1|210105.1|210158.2|210108.2|210150.2|210100.2|22
1639069650000|2021-12-09 17:07:30|210157.6|210107.6|210160.6|210110.6|210160.6|210110.6|210153.3|210103.3|28
1639069660000|2021-12-09 17:07:40|210159.8|210109.8|210156.7|210106.7|210159.8|210109.8|210154.7|210104.7|16
1639069670000|2021-12-09 17:07:50|210156.8|210106.8|210211.8|210061.8|210214|210112|210153.7|210059.3|20
1639069680000|2021-12-09 17:08:00|210211.7|210061.7|210160.7|210110.7|210211.7|210114.4|210160.7|210061.7|12
1639069690000|2021-12-09 17:08:10|210163.6|210113.6|210162.4|210112.4|210164.3|210114.3|210162.4|210112.4|7
1639069700000|2021-12-09 17:08:20|210162.2|210112.2|210163.7|210113.7|210163.8|210113.8|210160.5|210110.5|10
1639069710000|2021-12-09 17:08:30|210202|210152|210198.1|210148.1|210251.2|210152|210193.8|210095.7|31
1639069720000|2021-12-09 17:08:40|210197.9|210147.9|210197.8|210147.8|210200.1|210150.1|210193.9|210143.9|25
1639069730000|2021-12-09 17:08:50|210197.9|210147.9|210202.9|210152.9|210254.6|210152.9|210195.7|210097.3|27
1639069740000|2021-12-09 17:09:00|210204.3|210154.3|210254.1|210104.1|210255.7|210154.4|210201|210097.7|33
1639069750000|2021-12-09 17:09:10|210254.6|210104.6|210243|210093|210254.6|210148.2|210196.2|210092.9|25
1639069760000|2021-12-09 17:09:20|210186|210136|210198.5|210148.5|210237.7|210151.2|210186|210085|32
1639069770000|2021-12-09 17:09:30|210195.5|210145.5|210207.7|210157.7|210207.7|210157.7|210194.5|210144.5|19
1639069780000|2021-12-09 17:09:40|210203.5|210153.5|210195.3|210145.3|210209.3|210159.3|210194.3|210144.3|28
1639069790000|2021-12-09 17:09:50|210197.2|210147.2|210194.7|210144.7|210199.5|210149.5|210193.6|210143.6|21
1639069800000|2021-12-09 17:10:00|210194.4|210144.4|210223.4|210173.4|210267.1|210173.4|210194.4|210116.3|29
1639069810000|2021-12-09 17:10:10|210221.2|210171.2|210203.2|210153.2|210254.1|210171.2|210199.8|210099.2|33
1639069820000|2021-12-09 17:10:20|210205|210155|210192.7|210142.7|210205.9|210155.9|210189.2|210139.2|25
1639069830000|2021-12-09 17:10:30|210192.5|210142.5|210189.3|210139.3|210192.5|210142.5|210187.7|210137.7|18
1639069840000|2021-12-09 17:10:40|210186.8|210136.8|210187.7|210137.7|210188.7|210138.7|210185.4|210135.4|29
1639069850000|2021-12-09 17:10:50|210186|210136|210188.7|210138.7|210188.9|210138.9|210182.8|210132.8|23
1639069860000|2021-12-09 17:11:00|210189.9|210139.9|210190.6|210140.6|210190.7|210140.7|210186.7|210136.7|20
1639069870000|2021-12-09 17:11:10|210189.2|210139.2|210182.8|210132.8|210189.2|210139.2|210182.7|210132.7|15
1639069880000|2021-12-09 17:11:20|210182.9|210132.9|210183|210133|210187.9|210137.9|210182.9|210132.9|11
1639069890000|2021-12-09 17:11:30|210191.8|210141.8|210190|210140|210192|210142|210190|210140|8
1639069900000|2021-12-09 17:11:40|210192.8|210142.8|210189.3|210139.3|210194.3|210144.3|210189.3|210139.3|16
1639069910000|2021-12-09 17:11:50|210188.9|210138.9|210188.7|210138.7|210189.5|210139.5|210187.1|210137.1|13
1639069920000|2021-12-09 17:12:00|210191.1|210141.1|210186|210136|210192.2|210142.2|210184.2|210134.2|19
1639069930000|2021-12-09 17:12:10|210188.8|210138.8|210189.2|210139.2|210190.2|210140.2|210185.6|210135.6|15
1639069940000|2021-12-09 17:12:20|210190.5|210140.5|210189.8|210139.8|210190.5|210140.5|210188.7|210138.7|17
1639069950000|2021-12-09 17:12:30|210189.3|210139.3|210188.7|210138.7|210189.5|210139.5|210186.2|210136.2|16
1639069960000|2021-12-09 17:12:40|210188.9|210138.9|210189.7|210139.7|210194.9|210144.9|210187.2|210137.2|22
1639069970000|2021-12-09 17:12:50|210190.7|210140.7|210191.4|210141.4|210194.2|210144.2|210186.9|210136.9|13
1639069980000|2021-12-09 17:13:00|210191.7|210141.7|210183.9|210133.9|210191.7|210141.7|210182.5|210132.5|16
1639069990000|2021-12-09 17:13:10|210183.3|210133.3|210184.9|210134.9|210185.5|210135.5|210181.8|210131.8|19
1639070000000|2021-12-09 17:13:20|210185.6|210135.6|210183.9|210133.9|210187|210137|210183.8|210133.8|21
1639070010000|2021-12-09 17:13:30|210183.8|210133.8|210183.1|210133.1|210184.4|210134.4|210183|210133|11
1639070020000|2021-12-09 17:13:40|210183|210133|210156.2|210106.2|210183.4|210133.4|210156.1|210106.1|15
1639070030000|2021-12-09 17:13:50|210156|210106|210164.1|210114.1|210164.1|210114.1|210150.8|210100.8|29
1639070040000|2021-12-09 17:14:00|210166.9|210116.9|210155.6|210105.6|210169.7|210119.7|210154.7|210104.7|32
1639070050000|2021-12-09 17:14:10|210155.5|210105.5|210151.4|210101.4|210155.5|210105.5|210149.4|210099.4|28
1639070060000|2021-12-09 17:14:20|210151.3|210101.3|210152.3|210102.3|210153.8|210103.8|210147.2|210097.2|21
1639070070000|2021-12-09 17:14:30|210151.2|210101.2|210103.3|210053.3|210207.7|210110.8|210099.9|210049.9|30
1639070080000|2021-12-09 17:14:40|210101.2|210051.2|210100.9|210050.9|210105.6|210055.6|210100.8|210050.8|31
1639070090000|2021-12-09 17:14:50|210101.3|210051.3|210101|210051|210103.7|210053.7|210101|210051|16
1639070100000|2021-12-09 17:15:00|210101.1|210051.1|210103.9|210053.9|210106.7|210056.7|210101.1|210051.1|16
1639070110000|2021-12-09 17:15:10|210105.7|210055.7|210101.3|210051.3|210105.7|210055.7|210095.6|210045.6|18
1639070120000|2021-12-09 17:15:20|210101.2|210051.2|210103|210053|210103|210053|210101|210051|13
1639070130000|2021-12-09 17:15:30|210101.2|210051.2|210098.6|210048.6|210101.8|210051.8|210098.4|210048.4|19
1639070140000|2021-12-09 17:15:40|210100.4|210050.4|210104.4|210054.4|210105.2|210055.2|210098.6|210048.6|20
1639070150000|2021-12-09 17:15:50|210104.7|210054.7|210100.5|210050.5|210152.4|210058.9|210099.5|210002.1|17
1639070160000|2021-12-09 17:16:00|210103.3|210053.3|210105.1|210055.1|210105.2|210055.2|210102|210052|17
1639070170000|2021-12-09 17:16:10|210104|210054|210094.6|210044.6|210104.5|210054.5|210093|210043|22
1639070180000|2021-12-09 17:16:20|210095.3|210045.3|210099.8|210049.8|210100.1|210050.1|210094.9|210044.9|19
1639070190000|2021-12-09 17:16:30|210099.9|210049.9|210100.1|210050.1|210102.5|210052.5|210098.8|210048.8|18
1639070200000|2021-12-09 17:16:40|210100.2|210050.2|210101.2|210051.2|210102.4|210052.4|210092.5|210042.5|15
1639070210000|2021-12-09 17:16:50|210102|210052|210093.3|210043.3|210102|210052|210091.8|210041.8|20
1639070220000|2021-12-09 17:17:00|210093.4|210043.4|210072.1|210022.1|210093.4|210043.4|210068.1|210018.1|18
1639070230000|2021-12-09 17:17:10|210061.3|210011.3|210051.8|210001.8|210061.3|210011.3|210047.4|209997.4|28
1639070240000|2021-12-09 17:17:20|210055.9|210005.9|210071.2|209921.2|210077|210005.9|210023|209919.6|34
1639070250000|2021-12-09 17:17:30|210072.3|209922.3|210019.7|209969.7|210077|209979.3|210011.6|209920.2|30
1639070260000|2021-12-09 17:17:40|210022.4|209972.4|210023|209973|210026.2|209976.2|210018.6|209968.6|21
1639070270000|2021-12-09 17:17:50|210014.8|209964.8|210014.1|209964.1|210018.1|209968.1|210008|209958|30
1639070280000|2021-12-09 17:18:00|210016.7|209966.7|210024.1|209974.1|210075.2|209980.6|210011.4|209921.9|35
1639070290000|2021-12-09 17:18:10|210021.4|209971.4|210078.8|209928.8|210083|209975.9|210021.4|209928.3|25
1639070300000|2021-12-09 17:18:20|210078.6|209928.6|210080.8|209930.8|210090.3|209940.3|210078.6|209928.6|21
1639070310000|2021-12-09 17:18:30|210081.2|209931.2|210111.6|209961.6|210121.3|210003.5|210053.5|209931.2|23
1639070320000|2021-12-09 17:18:40|210111.8|209961.8|210110.4|209960.4|210115|209965|210110.4|209960.4|16
1639070330000|2021-12-09 17:18:50|210110.3|209960.3|210108.2|209958.2|210111.1|209961.1|210107.5|209957.5|26
1639070340000|2021-12-09 17:19:00|210108.6|209958.6|210108.6|209958.6|210110.3|209960.3|210107.8|209957.8|15
1639070350000|2021-12-09 17:19:10|210108.8|209958.8|210112.1|209962.1|210113.5|209963.5|210108.7|209958.7|18
1639070360000|2021-12-09 17:19:20|210112.3|209962.3|210063.2|210013.2|210113.1|210013.7|210061.8|209960.2|12
1639070370000|2021-12-09 17:19:30|210062.5|210012.5|210062.1|210012.1|210066.3|210016.3|210061.9|210011.9|15
1639070380000|2021-12-09 17:19:40|210061.6|210011.6|210053.8|210003.8|210061.6|210011.6|210050.9|210000.9|24
1639070390000|2021-12-09 17:19:50|210054.2|210004.2|210049.4|209999.4|210054.3|210004.3|210048.4|209998.4|19
1639070400000|2021-12-09 17:20:00|210049.2|209999.2|210071|209921|210077.2|210000.8|210014.1|209912.7|31
1639070410000|2021-12-09 17:20:10|210072.9|209922.9|210014.7|209964.7|210072.9|209971.2|210013.9|209916.2|29
1639070420000|2021-12-09 17:20:20|210014.6|209964.6|210016.7|209966.7|210016.9|209966.9|210013|209963|26
1639070430000|2021-12-09 17:20:30|210017.2|209967.2|210013.6|209963.6|210017.2|209967.2|210012.1|209962.1|13
1639070440000|2021-12-09 17:20:40|210014.4|209964.4|210020.8|209970.8|210072.9|209971.8|210012.5|209913.4|21
1639070450000|2021-12-09 17:20:50|210021.5|209971.5|210020.3|209970.3|210024.4|209974.4|210014.5|209964.5|14
1639070460000|2021-12-09 17:21:00|210020.7|209970.7|210021.2|209971.2|210022.9|209972.9|210017.4|209967.4|22
1639070470000|2021-12-09 17:21:10|210020.2|209970.2|210015.8|209965.8|210067.6|209971.6|210011|209913.3|30
1639070480000|2021-12-09 17:21:20|210016.4|209966.4|210021.4|209971.4|210021.4|209971.4|210015.3|209965.3|21
1639070490000|2021-12-09 17:21:30|210019.3|209969.3|210012.6|209962.6|210019.3|209969.3|210010.8|209960.8|24
1639070500000|2021-12-09 17:21:40|210012.2|209962.2|210013.4|209963.4|210062.3|209963.6|210012.2|209909.9|22
1639070510000|2021-12-09 17:21:50|210013.6|209963.6|210012.2|209962.2|210013.8|209963.8|210012.1|209962.1|12
1639070520000|2021-12-09 17:22:00|210012.3|209962.3|210086.4|209936.4|210087|209987.4|210012.3|209931.1|19
1639070530000|2021-12-09 17:22:10|210086.7|209936.7|210030.8|209980.8|210088.9|209980.8|210024.5|209935.7|26
1639070540000|2021-12-09 17:22:20|210030.7|209980.7|210030.4|209980.4|210032.7|209982.7|210028|209978|21
1639070550000|2021-12-09 17:22:30|210023.8|209973.8|210047.4|209997.4|210050|210000|210016.6|209966.6|29
1639070560000|2021-12-09 17:22:40|210049.1|209999.1|210054.7|210004.7|210058.3|210008.3|210046|209996|22
1639070570000|2021-12-09 17:22:50|210053.8|210003.8|210053.6|210003.6|210054.3|210004.3|210049.2|209999.2|16
1639070580000|2021-12-09 17:23:00|210055.2|210005.2|210060.6|210010.6|210106.5|210013.7|210052.1|209956.5|29
1639070590000|2021-12-09 17:23:10|210061.5|210011.5|210105.4|209955.4|210107.6|210011.5|210056.1|209954.9|23
1639070600000|2021-12-09 17:23:20|210105.6|209955.6|210065.3|210015.3|210115.5|210017.2|210060.9|209955.5|28
1639070610000|2021-12-09 17:23:30|210064.5|210014.5|210069.4|210019.4|210069.4|210019.4|210062.8|210012.8|21
1639070620000|2021-12-09 17:23:40|210069.2|210019.2|210065.8|210015.8|210070.6|210020.6|210065.4|210015.4|23
1639070630000|2021-12-09 17:23:50|210067.8|210017.8|210108.3|209958.3|210109.1|210017.8|210058.5|209955.5|17
1639070640000|2021-12-09 17:24:00|210107.3|209957.3|210105.1|209955.1|210108.4|209958.4|210104.3|209954.3|14
1639070650000|2021-12-09 17:24:10|210105|209955|210100.8|209950.8|210105|209955|210100.1|209950.1|16
1639070660000|2021-12-09 17:24:20|210101.3|209951.3|210115.5|209965.5|210116.1|210005.5|210054.5|209951.3|21
1639070670000|2021-12-09 17:24:30|210114.4|209964.4|210116.1|209966.1|210118.7|209968.7|210112.7|209962.7|17
1639070680000|2021-12-09 17:24:40|210116.4|209966.4|210114.5|209964.5|210119.7|210020.8|210065.4|209964|29
1639070690000|2021-12-09 17:24:50|210114.1|209964.1|210047.1|209997.1|210121.3|210009|210046|209961.5|30
1639070700000|2021-12-09 17:25:00|210047.3|209997.3|210112.8|209962.8|210113.7|209997.3|210045.6|209959|26
1639070710000|2021-12-09 17:25:10|210112.5|209962.5|210059.9|210009.9|210112.7|210010.1|210058.3|209961.8|17
1639070720000|2021-12-09 17:25:20|210060.2|210010.2|210062.1|210012.1|210062.4|210012.4|210059.8|210009.8|16
1639070730000|2021-12-09 17:25:30|210062.6|210012.6|210117.9|209967.9|210118.8|210020.3|210059.8|209966.8|17
1639070740000|2021-12-09 17:25:40|210117.5|209967.5|210105.5|209955.5|210120.8|209970.8|210105|209955|23
1639070750000|2021-12-09 17:25:50|210106.7|209956.7|210104.5|209954.5|210108.7|209958.7|210103.5|209953.5|19
1639070760000|2021-12-09 17:26:00|210105.5|209955.5|210054.9|210004.9|210105.9|210007.8|210054.9|209954.6|12
1639070770000|2021-12-09 17:26:10|210055.2|210005.2|210053|210003|210057.1|210007.1|210052.6|210002.6|22
1639070780000|2021-12-09 17:26:20|210053.3|210003.3|210060.2|209910.2|210064.2|210004.1|210020|209904.6|25
1639070790000|2021-12-09 17:26:30|210059.5|209909.5|210070.1|209920.1|210070.1|209970.5|210013.9|209909|25
1639070800000|2021-12-09 17:26:40|210070.6|209920.6|210062|209912|210070.6|209920.6|210062|209912|12
1639070810000|2021-12-09 17:26:50|210062.6|209912.6|210059.7|209909.7|210068.7|209918.7|210054.5|209904.5|22
1639070820000|2021-12-09 17:27:00|210058.2|209908.2|210062.4|209912.4|210065.5|209915.5|210053.3|209903.3|20
1639070830000|2021-12-09 17:27:10|210060.2|209910.2|210062|209912|210062.7|209912.7|210059.1|209909.1|13
1639070840000|2021-12-09 17:27:20|210061.9|209911.9|210051.5|209901.5|210061.9|209911.9|210051.5|209901.5|16
1639070850000|2021-12-09 17:27:30|210054.3|209904.3|210048.9|209898.9|210055.2|209905.2|210047.8|209897.8|15
1639070860000|2021-12-09 17:27:40|210048.6|209898.6|210048.8|209898.8|210054.8|209904.8|210048.1|209898.1|18
1639070870000|2021-12-09 17:27:50|210048|209898|210049.1|209899.1|210049.6|209899.6|210048|209898|10
1639070880000|2021-12-09 17:28:00|210047.5|209897.5|210014.4|209864.4|210047.5|209931.1|209958.8|209864.4|31
1639070890000|2021-12-09 17:28:10|210016.6|209866.6|209968.7|209918.7|210016.8|209918.7|209961.5|209863.7|17
1639070900000|2021-12-09 17:28:20|209969|209919|209981.6|209831.6|210010.9|209919.4|209924.1|209829.2|29
1639070910000|2021-12-09 17:28:30|209971.8|209821.8|209987.3|209837.3|209990.6|209840.6|209971.8|209821.8|23
1639070920000|2021-12-09 17:28:40|209983.6|209833.6|209983.8|209833.8|209985|209835|209982|209832|13
1639070930000|2021-12-09 17:28:50|209985.4|209835.4|209986.7|209836.7|209986.7|209836.7|209982.7|209832.7|15
1639070940000|2021-12-09 17:29:00|209986.5|209836.5|209989|209839|209991.5|209841.5|209985|209835|24
1639070950000|2021-12-09 17:29:10|209988.9|209838.9|210019.9|209869.9|210020|209924.2|209974.2|209838.9|23
1639070960000|2021-12-09 17:29:20|210014.3|209864.3|209956.9|209906.9|210014.3|209909.8|209956.9|209855.2|22
1639070970000|2021-12-09 17:29:30|210004.7|209854.7|210010|209860|210012.1|209914|209957.8|209854.7|23
1639070980000|2021-12-09 17:29:40|210011.3|209861.3|210022.6|209872.6|210024.9|209928.6|209961.6|209857.5|34
1639070990000|2021-12-09 17:29:50|210022.5|209872.5|210034.7|209884.7|210039.1|209931.1|209950.8|209849.9|28
1639071000000|2021-12-09 17:30:00|210035.2|209885.2|209936.6|209886.6|210036.9|209937.8|209930.5|209880.5|29
1639071010000|2021-12-09 17:30:10|209925.7|209875.7|209928.7|209878.7|209933.7|209883.7|209924.9|209874.9|16
1639071020000|2021-12-09 17:30:20|209930.8|209880.8|209932.2|209882.2|209933|209883|209928.6|209878.6|13
1639071030000|2021-12-09 17:30:30|209932|209882|209944.4|209894.4|209994.4|209894.4|209931.4|209836.7|19
1639071040000|2021-12-09 17:30:40|209942.9|209892.9|209950.2|209900.2|209950.8|209900.8|209942.2|209892.2|19
1639071050000|2021-12-09 17:30:50|209950|209900|209938.2|209888.2|209950|209900|209933.7|209883.7|20
1639071060000|2021-12-09 17:31:00|209938.5|209888.5|209939.7|209889.7|209945.2|209895.2|209936.4|209886.4|22
1639071070000|2021-12-09 17:31:10|209939|209889|209938.8|209888.8|209939.8|209889.8|209936.9|209886.9|24
1639071080000|2021-12-09 17:31:20|209939.1|209889.1|209944.6|209894.6|209946.6|209896.6|209936.1|209886.1|24
1639071090000|2021-12-09 17:31:30|209942.2|209892.2|209939.6|209889.6|209945.5|209895.5|209937.7|209887.7|28
1639071100000|2021-12-09 17:31:40|209940.6|209890.6|209939.3|209889.3|209941.6|209891.6|209937.8|209887.8|18
1639071110000|2021-12-09 17:31:50|209939.9|209889.9|209942.7|209892.7|209943.9|209893.9|209938.9|209888.9|11
1639071120000|2021-12-09 17:32:00|209944.3|209894.3|209942|209892|209944.3|209894.3|209940.4|209890.4|12
1639071130000|2021-12-09 17:32:10|209941.3|209891.3|209938.8|209888.8|209941.7|209891.7|209937.2|209887.2|9
1639071140000|2021-12-09 17:32:20|209939.6|209889.6|209937|209887|209939.6|209889.6|209935.1|209885.1|15
1639071150000|2021-12-09 17:32:30|209935.6|209885.6|209936.9|209886.9|209937.5|209887.5|209933.5|209883.5|13
1639071160000|2021-12-09 17:32:40|209936.8|209886.8|209951|209901|209951.6|209901.6|209936.4|209886.4|21
1639071170000|2021-12-09 17:32:50|209946.4|209896.4|209945.4|209895.4|209948.6|209898.6|209941|209891|22
1639071180000|2021-12-09 17:33:00|209942.2|209892.2|209933.4|209883.4|209944.6|209894.6|209929.2|209879.2|13
1639071190000|2021-12-09 17:33:10|209932.6|209882.6|209968.3|209818.3|209973.4|209882.6|209916.5|209812.5|19
1639071200000|2021-12-09 17:33:20|209969.9|209819.9|209972.3|209822.3|209978|209828|209968.8|209818.8|25
1639071210000|2021-12-09 17:33:30|209971.4|209821.4|209924.8|209874.8|209978|209874.8|209924.8|209820.6|15
1639071220000|2021-12-09 17:33:40|209923.5|209873.5|209922.6|209872.6|209924.8|209874.8|209920.3|209870.3|18
1639071230000|2021-12-09 17:33:50|209919.6|209869.6|209978.4|209828.4|209980|209880.8|209916.9|209826.4|27
1639071240000|2021-12-09 17:34:00|209978.9|209828.9|209972|209822|209979.8|209880.5|209925.6|209821.6|26
1639071250000|2021-12-09 17:34:10|209972.4|209822.4|209933.4|209883.4|209975.6|209883.4|209927.6|209822.4|23
1639071260000|2021-12-09 17:34:20|209932.8|209882.8|209923.6|209873.6|209932.8|209882.8|209919.8|209869.8|27
1639071270000|2021-12-09 17:34:30|209924.2|209874.2|209924.4|209874.4|209975.6|209877.3|209921.9|209822.4|22
1639071280000|2021-12-09 17:34:40|209925.5|209875.5|209911.7|209861.7|209926|209876|209907.5|209857.5|27
1639071290000|2021-12-09 17:34:50|209911.1|209861.1|209907.7|209857.7|209911.5|209861.5|209906.5|209856.5|15
1639071300000|2021-12-09 17:35:00|209907.6|209857.6|209904.6|209854.6|209909.2|209859.2|209904.4|209854.4|20
1639071310000|2021-12-09 17:35:10|209904.8|209854.8|209905.9|209855.9|209906.9|209856.9|209903.8|209853.8|8
1639071320000|2021-12-09 17:35:20|209906.2|209856.2|209878.7|209828.7|209906.2|209856.2|209874.5|209824.5|24
1639071330000|2021-12-09 17:35:30|209874.7|209824.7|209870.8|209820.8|209876.4|209826.4|209869.6|209819.6|23
1639071340000|2021-12-09 17:35:40|209871.2|209821.2|209870.6|209820.6|209871.2|209821.2|209868.5|209818.5|19
1639071350000|2021-12-09 17:35:50|209871.1|209821.1|209872.1|209822.1|209872.7|209822.7|209868|209818|22
1639071360000|2021-12-09 17:36:00|209869.9|209819.9|209844.2|209794.2|209871|209821|209842.1|209792.1|24
1639071370000|2021-12-09 17:36:10|209842.5|209792.5|209848.7|209798.7|209849.4|209799.4|209842.5|209792.5|15
1639071380000|2021-12-09 17:36:20|209848.8|209798.8|209848.7|209798.7|209852.1|209802.1|209847.9|209797.9|14
1639071390000|2021-12-09 17:36:30|209849.3|209799.3|209847.7|209797.7|209849.3|209799.3|209844.2|209794.2|11
1639071400000|2021-12-09 17:36:40|209849.4|209799.4|209855.3|209805.3|209857.5|209807.5|209849.1|209799.1|17
1639071410000|2021-12-09 17:36:50|209855.1|209805.1|209856.9|209806.9|209858|209808|209855.1|209805.1|9
1639071420000|2021-12-09 17:37:00|209856|209806|209852.7|209802.7|209856|209806|209852.7|209802.7|5
1639071430000|2021-12-09 17:37:10|209852.9|209802.9|209858|209808|209858|209808|209852.9|209802.9|8
1639071440000|2021-12-09 17:37:20|209857|209807|209854.2|209804.2|209857|209807|209854.2|209804.2|6
1639071450000|2021-12-09 17:37:30|209856.2|209806.2|209850.3|209800.3|209856.2|209806.2|209849.7|209799.7|10
1639071460000|2021-12-09 17:37:40|209850.7|209800.7|209869.9|209819.9|209927.5|209835.3|209849.8|209774.1|18
1639071470000|2021-12-09 17:37:50|209870.6|209820.6|209868.7|209818.7|209874.1|209824.1|209868.7|209818.7|17
1639071480000|2021-12-09 17:38:00|209870.1|209820.1|209867.6|209817.6|209871.5|209821.5|209866.6|209816.6|16
1639071490000|2021-12-09 17:38:10|209866.9|209816.9|209869.5|209819.5|209870.9|209820.9|209866.6|209816.6|16
1639071500000|2021-12-09 17:38:20|209871.4|209821.4|209866.7|209816.7|209871.8|209821.8|209866.4|209816.4|12
1639071510000|2021-12-09 17:38:30|209866.6|209816.6|209836.6|209786.6|209867.5|209817.5|209836.6|209786.6|16
1639071520000|2021-12-09 17:38:40|209830.8|209780.8|209786.2|209736.2|209878.1|209780.8|209782.8|209692.4|26
1639071530000|2021-12-09 17:38:50|209834|209684|209759|209709|209834|209728.6|209759|209680|23
1639071540000|2021-12-09 17:39:00|209792|209642|209807.8|209657.8|209807.8|209657.8|209792|209642|27
1639071550000|2021-12-09 17:39:10|209807.7|209657.7|209800.3|209650.3|209809.5|209689.9|209739.9|209641.5|26
1639071560000|2021-12-09 17:39:20|209796.1|209646.1|209742.4|209592.4|209797.8|209686.4|209692.5|209592.4|31
1639071570000|2021-12-09 17:39:30|209743|209593|209744.1|209594.1|209746.9|209596.9|209740.1|209590.1|22
1639071580000|2021-12-09 17:39:40|209743.4|209593.4|209723.5|209573.5|209744.4|209624.3|209670.6|209568.1|26
1639071590000|2021-12-09 17:39:50|209726.3|209576.3|209724.1|209674.1|209772.8|209679.5|209724.1|209574.6|22
1639071600000|2021-12-09 17:40:00|209725|209675|209772.3|209622.3|209774.5|209677.5|209725|209619.7|18
1639071610000|2021-12-09 17:40:10|209772.8|209622.8|209722|209672|209772.8|209676.5|209720.7|209622.8|18
1639071620000|2021-12-09 17:40:20|209722.5|209672.5|209784.8|209634.8|209790.2|209688.3|209722.2|209633.2|22
1639071630000|2021-12-09 17:40:30|209784.1|209634.1|209784.4|209634.4|209786.1|209636.1|209780.7|209630.7|18
1639071640000|2021-12-09 17:40:40|209783.8|209633.8|209783.4|209633.4|209785.2|209635.2|209779.3|209629.3|18
1639071650000|2021-12-09 17:40:50|209729.2|209679.2|209729|209679|209729.4|209679.4|209726.8|209676.8|15
1639071660000|2021-12-09 17:41:00|209728.9|209678.9|209729|209679|209729.5|209679.5|209727.8|209677.8|12
1639071670000|2021-12-09 17:41:10|209728.8|209678.8|209744.1|209694.1|209747.3|209697.3|209728.8|209678.8|18
1639071680000|2021-12-09 17:41:20|209744.5|209694.5|209747.5|209697.5|209754.2|209704.2|209744|209694|19
1639071690000|2021-12-09 17:41:30|209753.9|209703.9|209817.2|209667.2|209817.2|209719.2|209751.1|209650.6|21
1639071700000|2021-12-09 17:41:40|209817.1|209667.1|209773.4|209623.4|209817.3|209710.8|209719.5|209621.6|19
1639071710000|2021-12-09 17:41:50|209775.9|209625.9|209763.7|209613.7|209776.3|209626.3|209763.7|209613.7|21
1639071720000|2021-12-09 17:42:00|209762.9|209612.9|209742.8|209692.8|209763.3|209697.5|209740.8|209612.6|24
1639071730000|2021-12-09 17:42:10|209742.2|209692.2|209740.8|209690.8|209742.2|209692.2|209738.2|209688.2|17
1639071740000|2021-12-09 17:42:20|209740.5|209690.5|209796.1|209646.1|209799.2|209699|209740.5|209645.2|21
1639071750000|2021-12-09 17:42:30|209796.6|209646.6|209744.8|209694.8|209797.5|209696.7|209743|209644.2|26
1639071760000|2021-12-09 17:42:40|209745.5|209695.5|209745.8|209695.8|209746|209696|209742.9|209692.9|28
1639071770000|2021-12-09 17:42:50|209745.6|209695.6|209744.3|209694.3|209747.4|209697.4|209742.9|209692.9|22
1639071780000|2021-12-09 17:43:00|209744.1|209694.1|209740.2|209690.2|209746|209696|209740.2|209690.2|22
1639071790000|2021-12-09 17:43:10|209740.5|209690.5|209740.6|209690.6|209740.6|209690.6|209737.9|209687.9|14
1639071800000|2021-12-09 17:43:20|209741.1|209691.1|209741.6|209691.6|209741.6|209691.6|209737.3|209687.3|15
1639071810000|2021-12-09 17:43:30|209741.5|209691.5|209735.7|209685.7|209742.9|209692.9|209735.6|209685.6|11
1639071820000|2021-12-09 17:43:40|209735.9|209685.9|209741.4|209691.4|209747.7|209697.7|209735.9|209685.9|21
1639071830000|2021-12-09 17:43:50|209741.9|209691.9|209790.8|209640.8|209792.4|209691.9|209741.8|209640.8|11
1639071840000|2021-12-09 17:44:00|209791.2|209641.2|209795.2|209645.2|209797.5|209647.5|209791|209641|13
1639071850000|2021-12-09 17:44:10|209794.8|209644.8|209738.1|209688.1|209794.8|209693.7|209738.1|209644.5|14
1639071860000|2021-12-09 17:44:20|209737.9|209687.9|209740.7|209690.7|209743.5|209693.5|209737.9|209687.9|19
1639071870000|2021-12-09 17:44:30|209741.3|209691.3|209743.7|209693.7|209745.3|209695.3|209741.3|209691.3|13
1639071880000|2021-12-09 17:44:40|209742.4|209692.4|209738.4|209688.4|209742.4|209692.4|209738.3|209688.3|19
1639071890000|2021-12-09 17:44:50|209739.1|209689.1|209744.1|209694.1|209744.1|209694.1|209738.9|209688.9|15
1639071900000|2021-12-09 17:45:00|209742.1|209692.1|209743.2|209693.2|209745.2|209695.2|209740.6|209690.6|20
1639071910000|2021-12-09 17:45:10|209743.3|209693.3|209745.6|209695.6|209746.7|209696.7|209741.3|209691.3|15
1639071920000|2021-12-09 17:45:20|209743.8|209693.8|209741.9|209691.9|209745|209695|209741.9|209691.9|15
1639071930000|2021-12-09 17:45:30|209742.5|209692.5|209790.7|209640.7|209793.3|209693.7|209742.2|209640.7|16
1639071940000|2021-12-09 17:45:40|209790.9|209640.9|209792.2|209642.2|209793.3|209643.3|209790.4|209640.4|12
1639071950000|2021-12-09 17:45:50|209791.7|209641.7|209792.4|209642.4|209792.4|209642.4|209791.1|209641.1|11
1639071960000|2021-12-09 17:46:00|209792.7|209642.7|209749.1|209699.1|209799.3|209702.3|209746.2|209642.7|12
1639071970000|2021-12-09 17:46:10|209747.6|209697.6|209706.6|209656.6|209749.3|209699.3|209706.6|209656.6|16
1639071980000|2021-12-09 17:46:20|209709.2|209659.2|209752.6|209602.6|209759.8|209659.2|209705.3|209601.9|20
1639071990000|2021-12-09 17:46:30|209750|209600|209753.4|209603.4|209753.4|209654.1|209697.4|209599.9|23
1639072000000|2021-12-09 17:46:40|209754|209604|209754.1|209604.1|209755|209605|209752.6|209602.6|19
1639072010000|2021-12-09 17:46:50|209753.9|209603.9|209714.7|209564.7|209753.9|209603.9|209709.3|209559.3|23
1639072020000|2021-12-09 17:47:00|209714.1|209564.1|209661.1|209611.1|209718.1|209619.1|209637.8|209559.1|25
1639072030000|2021-12-09 17:47:10|209661|209611|209709.9|209559.9|209715.6|209612.5|209661|209559.9|18
1639072040000|2021-12-09 17:47:20|209710.2|209560.2|209711.8|209561.8|209711.8|209561.8|209710.1|209560.1|15
1639072050000|2021-12-09 17:47:30|209711.1|209561.1|209661.6|209611.6|209711.2|209622.5|209655.3|209561.1|25
1639072060000|2021-12-09 17:47:40|209662.3|209612.3|209667.8|209617.8|209668.6|209618.6|209659|209609|21
1639072070000|2021-12-09 17:47:50|209668.1|209618.1|209665.9|209615.9|209669.2|209619.2|209665.2|209615.2|14
1639072080000|2021-12-09 17:48:00|209666.2|209616.2|209712.6|209562.6|209713.6|209616.3|209660|209561.7|17
1639072090000|2021-12-09 17:48:10|209712|209562|209708.4|209558.4|209712.3|209562.3|209706.6|209556.6|20
1639072100000|2021-12-09 17:48:20|209709.5|209559.5|209709.2|209559.2|209713.3|209563.3|209708.5|209558.5|17
1639072110000|2021-12-09 17:48:30|209708.7|209558.7|209707|209557|209708.7|209558.7|209704.6|209554.6|13
1639072120000|2021-12-09 17:48:40|209707.1|209557.1|209701.3|209551.3|209707.8|209557.8|209699.3|209549.3|18
1639072130000|2021-12-09 17:48:50|209697.9|209547.9|209699|209549|209699|209549|209696|209546|27
1639072140000|2021-12-09 17:49:00|209696.8|209546.8|209695.2|209545.2|209699|209549|209695.2|209545.2|20
1639072150000|2021-12-09 17:49:10|209696.1|209546.1|209654.4|209604.4|209696.1|209616.9|209653.5|209534.2|25
1639072160000|2021-12-09 17:49:20|209707.1|209557.1|209701.3|209551.3|209711.9|209561.9|209701.3|209551.3|30
1639072170000|2021-12-09 17:49:30|209701.8|209551.8|209696.9|209546.9|209704.1|209554.1|209692.6|209542.6|21
1639072180000|2021-12-09 17:49:40|209697.8|209547.8|209695.9|209545.9|209709.1|209559.1|209695.7|209545.7|22
1639072190000|2021-12-09 17:49:50|209696.2|209546.2|209687.4|209537.4|209696.8|209546.8|209681.7|209531.7|24
1639072200000|2021-12-09 17:50:00|209687.9|209537.9|209687.7|209537.7|209689.5|209539.5|209686.6|209536.6|16
1639072210000|2021-12-09 17:50:10|209688.6|209538.6|209677.2|209527.2|209688.6|209584.6|209627|209519.2|25
1639072220000|2021-12-09 17:50:20|209679.7|209529.7|209694.3|209544.3|209695.1|209590.3|209640.3|209526.2|17
1639072230000|2021-12-09 17:50:30|209684.4|209534.4|209747.8|209597.8|209755.5|209651.2|209684.4|209534.4|28
1639072240000|2021-12-09 17:50:40|209748.2|209598.2|209716.8|209566.8|209748.7|209641.3|209666.7|209561.8|27
1639072250000|2021-12-09 17:50:50|209718.5|209568.5|209722|209572|209722.1|209572.1|209716.7|209566.7|22
1639072260000|2021-12-09 17:51:00|209722.2|209572.2|209664.2|209614.2|209729.7|209618.1|209664.2|209567.2|26
1639072270000|2021-12-09 17:51:10|209664.8|209614.8|209712.1|209562.1|209719.4|209620.9|209664.8|209560.9|21
1639072280000|2021-12-09 17:51:20|209709.5|209559.5|209668.4|209618.4|209717.2|209620.3|209665.6|209559.5|24
1639072290000|2021-12-09 17:51:30|209668.8|209618.8|209665|209615|209668.8|209618.8|209665|209615|19
1639072300000|2021-12-09 17:51:40|209664.9|209614.9|209668.8|209618.8|209719.3|209619.2|209662.7|209563.4|20
1639072310000|2021-12-09 17:51:50|209669.2|209619.2|209665.5|209615.5|209671.5|209621.5|209664.6|209614.6|23
1639072320000|2021-12-09 17:52:00|209664.6|209614.6|209679|209629|209679|209629|209664.2|209614.2|17
1639072330000|2021-12-09 17:52:10|209678.3|209628.3|209668.4|209618.4|209722.2|209628.3|209668.4|209569.8|30
1639072340000|2021-12-09 17:52:20|209668.6|209618.6|209716.6|209566.6|209716.6|209623.5|209668.5|209565.4|21
1639072350000|2021-12-09 17:52:30|209716.8|209566.8|209717|209567|209720.2|209619.3|209664.1|209564.6|23
1639072360000|2021-12-09 17:52:40|209717.1|209567.1|209715.6|209565.6|209717.5|209567.5|209713.2|209563.2|15
1639072370000|2021-12-09 17:52:50|209716|209566|209665.1|209615.1|209716.5|209615.3|209664.7|209564.4|15
1639072380000|2021-12-09 17:53:00|209666.1|209616.1|209665.9|209615.9|209666.3|209616.3|209664.6|209614.6|14
1639072390000|2021-12-09 17:53:10|209665.6|209615.6|209715.9|209565.9|209715.9|209615.6|209650.1|209553.2|26
1639072400000|2021-12-09 17:53:20|209715.1|209565.1|209729.4|209579.4|209731.2|209634|209661.9|209563|23
1639072410000|2021-12-09 17:53:30|209728.6|209578.6|209733.4|209583.4|209733.4|209583.4|209721.8|209571.8|26
1639072420000|2021-12-09 17:53:40|209733|209583|209728.9|209578.9|209735.2|209585.2|209727.5|209577.5|24
1639072430000|2021-12-09 17:53:50|209725.9|209575.9|209730|209580|209731.4|209581.4|209725.9|209575.9|22
1639072440000|2021-12-09 17:54:00|209729|209579|209703.4|209653.4|209740.1|209653.4|209691|209579|23
1639072450000|2021-12-09 17:54:10|209702|209652|209725.1|209575.1|209725.1|209652.2|209696.6|209560.3|35
1639072460000|2021-12-09 17:54:20|209720|209570|209662.4|209612.4|209720|209614.8|209660.8|209562.8|23
1639072470000|2021-12-09 17:54:30|209662.1|209612.1|209658.6|209608.6|209662.9|209612.9|209658.1|209608.1|22
1639072480000|2021-12-09 17:54:40|209658.9|209608.9|209712.3|209562.3|209713.7|209612.2|209658.8|209561.9|11
1639072490000|2021-12-09 17:54:50|209710|209560|209710.2|209560.2|209712.6|209562.6|209710|209560|15
1639072500000|2021-12-09 17:55:00|209710.7|209560.7|209709.7|209559.7|209710.9|209560.9|209708.1|209558.1|9
1639072510000|2021-12-09 17:55:10|209707.9|209557.9|209712.4|209562.4|209720|209617.8|209667.8|209557.8|22
1639072520000|2021-12-09 17:55:20|209713.2|209563.2|209711.5|209561.5|209715.3|209565.3|209710.5|209560.5|13
1639072530000|2021-12-09 17:55:30|209709.6|209559.6|209662.9|209612.9|209712.2|209618.6|209661.9|209559.6|18
1639072540000|2021-12-09 17:55:40|209664.3|209614.3|209661.6|209611.6|209667.1|209617.1|209659.5|209609.5|15
1639072550000|2021-12-09 17:55:50|209661.8|209611.8|209712.6|209562.6|209713.1|209611.8|209659|209562.3|13
1639072560000|2021-12-09 17:56:00|209716.3|209566.3|209712.5|209562.5|209716.3|209566.3|209710.5|209560.5|13
1639072570000|2021-12-09 17:56:10|209712.3|209562.3|209708.7|209558.7|209712.3|209562.3|209708|209558|12
1639072580000|2021-12-09 17:56:20|209705.9|209555.9|209658.9|209608.9|209708.5|209609.2|209658.1|209553.8|18
1639072590000|2021-12-09 17:56:30|209654.9|209604.9|209657.3|209607.3|209657.7|209607.7|209652|209602|23
1639072600000|2021-12-09 17:56:40|209656.9|209606.9|209654.5|209604.5|209657.4|209607.4|209652.7|209602.7|17
1639072610000|2021-12-09 17:56:50|209647.4|209597.4|209619.3|209569.3|209673.1|209597.4|209615.2|209514.1|30
1639072620000|2021-12-09 17:57:00|209625.4|209575.4|209661.7|209511.7|209668.1|209575.4|209617.7|209510.8|31
1639072630000|2021-12-09 17:57:10|209661.8|209511.8|209616.7|209566.7|209665.3|209566.7|209610.8|209511.2|27
1639072640000|2021-12-09 17:57:20|209614.1|209564.1|209609.6|209559.6|209614.9|209564.9|209608.2|209558.2|24
1639072650000|2021-12-09 17:57:30|209608.6|209558.6|209614.3|209564.3|209625.3|209575.3|209606.3|209556.3|33
1639072660000|2021-12-09 17:57:40|209612.7|209562.7|209618.7|209568.7|209620.2|209570.2|209608.6|209558.6|23
1639072670000|2021-12-09 17:57:50|209618.2|209568.2|209614.2|209564.2|209620.1|209570.1|209613.5|209563.5|13
1639072680000|2021-12-09 17:58:00|209614.6|209564.6|209665.4|209515.4|209669.9|209572.8|209612.7|209515.4|22
1639072690000|2021-12-09 17:58:10|209668.1|209518.1|209622.5|209572.5|209670.3|209573.1|209617.4|209516.8|19
1639072700000|2021-12-09 17:58:20|209621.7|209571.7|209627|209577|209628|209578|209618.1|209568.1|24
1639072710000|2021-12-09 17:58:30|209626.7|209576.7|209652.2|209602.2|209652.2|209602.2|209626.3|209576.3|15
1639072720000|2021-12-09 17:58:40|209650.1|209600.1|209675.6|209625.6|209679|209629|209649.2|209599.2|25
1639072730000|2021-12-09 17:58:50|209677.5|209627.5|209726.6|209676.6|209784|209690.1|209675.2|209625.2|33
1639072740000|2021-12-09 17:59:00|209725.6|209675.6|209737.4|209687.4|209737.4|209687.4|209723.2|209673.2|28
1639072750000|2021-12-09 17:59:10|209738.1|209688.1|209758.6|209708.6|209762.5|209712.5|209738.1|209688.1|31
1639072760000|2021-12-09 17:59:20|209762.8|209712.8|209776.1|209726.1|209829.3|209733.3|209762|209676|28
1639072770000|2021-12-09 17:59:30|209774.1|209724.1|209820.6|209670.6|209824.6|209724.1|209751.9|209644.8|30
1639072780000|2021-12-09 17:59:40|209821.3|209671.3|209812.7|209662.7|209821.3|209730.1|209765.9|209659.6|33
1639072790000|2021-12-09 17:59:50|209815.8|209665.8|209811.4|209661.4|209816.6|209666.6|209800.8|209650.8|33
1639072800000|2021-12-09 18:00:00|209818.1|209668.1|209821.9|209671.9|209833.2|209683.2|209814.6|209664.6|28
1639072810000|2021-12-09 18:00:10|209822.1|209672.1|209800.8|209750.8|209851.3|209753.1|209793.8|209672.1|32
1639072820000|2021-12-09 18:00:20|209798.3|209748.3|209846.5|209696.5|209848|209753.1|209797.7|209692.8|32
1639072830000|2021-12-09 18:00:30|209846.7|209696.7|209825.9|209675.9|209876.2|209781.1|209804.2|209675.9|33
1639072840000|2021-12-09 18:00:40|209832.6|209682.6|209815.8|209665.8|209832.6|209682.6|209812.8|209662.8|31
1639072850000|2021-12-09 18:00:50|209815.6|209665.6|209845.1|209695.1|209870.8|209746.5|209796.5|209665.6|30
1639072860000|2021-12-09 18:01:00|209845.8|209695.8|209781.8|209631.8|209845.8|209736.7|209736.6|209631.5|30
1639072870000|2021-12-09 18:01:10|209782.9|209632.9|209803.9|209653.9|209814.1|209686.6|209734|209632.9|32
1639072880000|2021-12-09 18:01:20|209805.1|209655.1|209809.6|209659.6|209809.6|209659.6|209803.5|209653.5|28
1639072890000|2021-12-09 18:01:30|209810.1|209660.1|209756|209706|209824.9|209726|209750.7|209660.1|32
1639072900000|2021-12-09 18:01:40|209755.7|209705.7|209766.7|209716.7|209777.3|209727.3|209755.5|209705.5|29
1639072910000|2021-12-09 18:01:50|209766.8|209716.8|209771.8|209721.8|209774.9|209724.9|209756.9|209706.9|30
1639072920000|2021-12-09 18:02:00|209772.6|209722.6|209774.2|209724.2|209774.9|209724.9|209771.8|209721.8|19
1639072930000|2021-12-09 18:02:10|209773.7|209723.7|209900.8|209850.8|209900.8|209850.8|209772.7|209722.7|24
1639072940000|2021-12-09 18:02:20|209904.3|209854.3|209873.6|209723.6|209978.6|209877.9|209849.9|209723.6|40
1639072950000|2021-12-09 18:02:30|209865.2|209715.2|209904.2|209754.2|209914.5|209764.5|209855.9|209705.9|40
1639072960000|2021-12-09 18:02:40|209906.6|209756.6|209927.9|209777.9|209930.8|209780.8|209901.3|209751.3|36
1639072970000|2021-12-09 18:02:50|209929.2|209779.2|209889.8|209739.8|209931.1|209781.1|209887.2|209737.2|35
1639072980000|2021-12-09 18:03:00|209801.6|209751.6|209835.5|209685.5|209846.2|209751.6|209801.6|209682.9|30
1639072990000|2021-12-09 18:03:10|209836.2|209686.2|209805.3|209755.3|209845.4|209755.3|209798.1|209686.2|31
1639073000000|2021-12-09 18:03:20|209805.9|209755.9|209795.4|209745.4|209806.4|209756.4|209795.3|209745.3|24
1639073010000|2021-12-09 18:03:30|209785.8|209735.8|209787.5|209737.5|209788.1|209738.1|209781.8|209731.8|23
1639073020000|2021-12-09 18:03:40|209784.6|209734.6|209792.9|209742.9|209792.9|209742.9|209784.6|209734.6|16
1639073030000|2021-12-09 18:03:50|209793|209743|209795.2|209745.2|209797.3|209747.3|209790.7|209740.7|18
1639073040000|2021-12-09 18:04:00|209797.2|209747.2|209787.3|209737.3|209797.2|209747.2|209784.6|209734.6|31
1639073050000|2021-12-09 18:04:10|209790.3|209740.3|209810.3|209760.3|209815.1|209765.1|209781|209731|34
1639073060000|2021-12-09 18:04:20|209808.7|209758.7|209866.2|209816.2|209866.2|209816.2|209798.4|209748.4|29
1639073070000|2021-12-09 18:04:30|209866.3|209816.3|209864|209814|209867.8|209817.8|209859.1|209809.1|25
1639073080000|2021-12-09 18:04:40|209866.3|209816.3|209902.3|209852.3|209903.5|209853.5|209851.6|209801.6|32
1639073090000|2021-12-09 18:04:50|209901.7|209851.7|209900|209850|209904.1|209854.1|209895.7|209845.7|22
1639073100000|2021-12-09 18:05:00|209899.5|209849.5|209901.5|209851.5|209902.8|209852.8|209893.6|209843.6|28
1639073110000|2021-12-09 18:05:10|209902.3|209852.3|209900.3|209850.3|209902.3|209852.3|209893.4|209843.4|28
1639073120000|2021-12-09 18:05:20|209898.5|209848.5|209893.1|209843.1|209908.4|209858.4|209893.1|209843.1|31
1639073130000|2021-12-09 18:05:30|209895.4|209845.4|209903.5|209853.5|209947|209853.9|209895.4|209793.7|25
1639073140000|2021-12-09 18:05:40|209903.1|209853.1|209911.6|209861.6|209918.3|209868.3|209901.7|209851.7|26
1639073150000|2021-12-09 18:05:50|209912.1|209862.1|209889.9|209839.9|209912.1|209862.1|209889.7|209839.7|24
1639073160000|2021-12-09 18:06:00|209888.2|209838.2|209902.5|209852.5|209945.3|209853.8|209888.2|209792.7|35
1639073170000|2021-12-09 18:06:10|209901.8|209851.8|209891.5|209841.5|209907.5|209857.5|209891.5|209841.5|25
1639073180000|2021-12-09 18:06:20|209891.4|209841.4|209944|209794|209945.2|209852.7|209890.9|209793|26
1639073190000|2021-12-09 18:06:30|209943.3|209793.3|209947.4|209797.4|209947.9|209797.9|209939.4|209789.4|26
1639073200000|2021-12-09 18:06:40|209947|209797|209896.8|209846.8|209964|209862.4|209896.8|209795.4|23
1639073210000|2021-12-09 18:06:50|209894.8|209844.8|209945.6|209795.6|209953.1|209844.8|209894.8|209795.6|15
1639073220000|2021-12-09 18:07:00|209946|209796|209914.2|209864.2|209952.1|209864.6|209909.7|209796|28
1639073230000|2021-12-09 18:07:10|209913.5|209863.5|209911.1|209861.1|209913.8|209863.8|209909.9|209859.9|18
1639073240000|2021-12-09 18:07:20|209913.6|209863.6|209909.9|209859.9|209913.6|209863.6|209907|209857|17
1639073250000|2021-12-09 18:07:30|209909.6|209859.6|209911.1|209861.1|209914|209864|209903.6|209853.6|26
1639073260000|2021-12-09 18:07:40|209916.1|209866.1|209964.9|209914.9|210005.4|209914.9|209916.1|209854.1|33
1639073270000|2021-12-09 18:07:50|209962.7|209912.7|209994.7|209944.7|210044.6|209944.7|209962.3|209881.1|30
1639073280000|2021-12-09 18:08:00|209991.3|209941.3|210010.4|209860.4|210037.4|209953.2|209962.3|209860.4|30
1639073290000|2021-12-09 18:08:10|210011.2|209861.2|210007.3|209857.3|210014.3|209864.3|209997.2|209847.2|32
1639073300000|2021-12-09 18:08:20|210006.6|209856.6|210074.9|209924.9|210084.7|209955.3|209964.3|209850.9|35
1639073310000|2021-12-09 18:08:30|210057.4|209907.4|210043|209893|210077.8|209927.8|210043|209893|29
1639073320000|2021-12-09 18:08:40|210050.8|209900.8|210043.5|209893.5|210057|209907|210043.1|209893.1|33
1639073330000|2021-12-09 18:08:50|210044.1|209894.1|210049.4|209899.4|210057.2|209907.2|210040.3|209890.3|29
1639073340000|2021-12-09 18:09:00|210047.7|209897.7|210046.2|209896.2|210048.4|209898.4|210044.8|209894.8|25
1639073350000|2021-12-09 18:09:10|210044.4|209894.4|210055.8|209905.8|210055.8|209940.7|209987.1|209893.6|30
1639073360000|2021-12-09 18:09:20|210056.6|209906.6|210051.2|209901.2|210056.6|209906.6|210050.9|209900.9|21
1639073370000|2021-12-09 18:09:30|210050.7|209900.7|210081.5|209931.5|210084.5|209976.2|210024.4|209900.7|20
1639073380000|2021-12-09 18:09:40|210080.7|209930.7|210080.4|209930.4|210086.7|209936.7|210080.2|209930.2|19
1639073390000|2021-12-09 18:09:50|210082.4|209932.4|210074.2|209924.2|210082.4|209932.4|210073|209923|24
1639073400000|2021-12-09 18:10:00|210073.4|209923.4|210055.8|209905.8|210074.4|209955.7|210001|209903|27
1639073410000|2021-12-09 18:10:10|210054.7|209904.7|210053.7|209903.7|210059.8|209909.8|210053.1|209903.1|28
1639073420000|2021-12-09 18:10:20|210053.3|209903.3|210055.4|210005.4|210102.3|210005.4|210015.8|209901.6|29
1639073430000|2021-12-09 18:10:30|210097.3|209947.3|210074.6|210024.6|210120.3|210026.7|210060.4|209947.3|35
1639073440000|2021-12-09 18:10:40|210027.5|209977.5|210080|209930|210096|209987.5|210027.5|209926.8|26
1639073450000|2021-12-09 18:10:50|210079.9|209929.9|210031.9|209981.9|210090.3|209986.9|210020.6|209923.5|34
1639073460000|2021-12-09 18:11:00|210028.9|209978.9|210061|209911|210078.5|209978.9|210018.4|209908.5|37
1639073470000|2021-12-09 18:11:10|210058.7|209908.7|210077.7|209927.7|210078.2|209928.2|210057.1|209907.1|31
1639073480000|2021-12-09 18:11:20|210077.3|209927.3|210060.8|209910.8|210079.3|209929.3|210060.8|209910.8|28
1639073490000|2021-12-09 18:11:30|210060.4|209910.4|210076.5|209926.5|210077.6|209974.9|210019.9|209907.6|29
1639073500000|2021-12-09 18:11:40|210077.9|209927.9|210072.1|209922.1|210079.2|209929.2|210071.1|209921.1|35
1639073510000|2021-12-09 18:11:50|210072.2|209922.2|210030.7|209980.7|210072.4|209989.3|210028.8|209921.9|27
1639073520000|2021-12-09 18:12:00|210031|209981|210078.7|209928.7|210080.6|209982.8|210026.6|209924.7|24
1639073530000|2021-12-09 18:12:10|210079.7|209929.7|210080.6|209930.6|210083.8|209988.5|210032.5|209927.1|24
1639073540000|2021-12-09 18:12:20|210079.9|209929.9|210107|209957|210107|209957|210076.5|209926.5|27
1639073550000|2021-12-09 18:12:30|210108|209958|210105.2|209955.2|210108|209958|210096.4|209946.4|32
1639073560000|2021-12-09 18:12:40|210103.9|209953.9|210113.7|209963.7|210117.8|210019.4|210065.3|209929.9|39
1639073570000|2021-12-09 18:12:50|210113.5|209963.5|210116.2|209966.2|210120.1|209970.1|210113.5|209963.5|22
1639073580000|2021-12-09 18:13:00|210114.6|209964.6|210116.9|209966.9|210119.5|209969.5|210112.6|209962.6|19
1639073590000|2021-12-09 18:13:10|210116|209966|210120.3|209970.3|210120.8|209970.8|210113.9|209963.9|31
1639073600000|2021-12-09 18:13:20|210119.3|209969.3|210116.7|209966.7|210119.3|209969.3|210114.5|209964.5|27
1639073610000|2021-12-09 18:13:30|210116.4|209966.4|210121.6|209971.6|210121.6|209971.6|210116.3|209966.3|16
1639073620000|2021-12-09 18:13:40|210129.1|209979.1|210104.3|210054.3|210159.9|210060.4|210094.9|209979.1|28
1639073630000|2021-12-09 18:13:50|210107.9|210057.9|210168.6|210118.6|210218.9|210120.8|210106.2|210051.3|27
1639073640000|2021-12-09 18:14:00|210168.2|210118.2|210119.6|210069.6|210215.4|210118.2|210118.1|210011.2|29
1639073650000|2021-12-09 18:14:10|210119.3|210069.3|210118.7|210068.7|210120.3|210070.3|210117.2|210067.2|21
1639073660000|2021-12-09 18:14:20|210119.2|210069.2|210194|210044|210194.5|210093.3|210115.8|210027.6|22
1639073670000|2021-12-09 18:14:30|210195.3|210045.3|210165.8|210015.8|210195.3|210095.3|210115.2|210013.2|29
1639073680000|2021-12-09 18:14:40|210165.6|210015.6|210172.6|210022.6|210177.6|210027.6|210163.7|210013.7|24
1639073690000|2021-12-09 18:14:50|210172|210022|210112.7|209962.7|210174.5|210066.6|210089.7|209962.7|31
1639073700000|2021-12-09 18:15:00|210113.2|209963.2|210117.5|209967.5|210120.1|210020.7|210061.5|209960|20
1639073710000|2021-12-09 18:15:10|210117.9|209967.9|210077.6|209927.6|210118.2|210004.8|210038|209919|25
1639073720000|2021-12-09 18:15:20|210078.9|209928.9|210021.9|209971.9|210079.7|209971.9|210013.4|209916.7|29
1639073730000|2021-12-09 18:15:30|210022.6|209972.6|210075.9|209925.9|210076.6|209974|210013.3|209916|26
1639073740000|2021-12-09 18:15:40|210073.9|209923.9|210026.9|209976.9|210079.7|209976.9|210011.3|209915.2|29
1639073750000|2021-12-09 18:15:50|210027.2|209977.2|210077.4|209927.4|210077.6|209977.6|210027.2|209923.8|17
1639073760000|2021-12-09 18:16:00|210074.3|209924.3|210024.8|209974.8|210074.3|209976.4|210023.3|209919.8|21
1639073770000|2021-12-09 18:16:10|210025.5|209975.5|210012|209962|210025.8|209975.8|210006.6|209956.6|17
1639073780000|2021-12-09 18:16:20|210009.5|209959.5|210080|209930|210082.2|209972.6|210009.5|209921.4|25
1639073790000|2021-12-09 18:16:30|210078.1|209928.1|210077.8|209927.8|210080.9|209930.9|210074.9|209924.9|29
1639073800000|2021-12-09 18:16:40|210078|209928|210027.3|209977.3|210080.6|209977.5|210021.4|209928|15
1639073810000|2021-12-09 18:16:50|210027.2|209977.2|210067.3|209917.3|210067.3|209977.9|210018.3|209917.3|19
1639073820000|2021-12-09 18:17:00|210071.5|209921.5|210059.8|209909.8|210073.4|209969.1|210003|209905.8|28
1639073830000|2021-12-09 18:17:10|210060.6|209910.6|210002.5|209952.5|210060.6|209962.3|209999.5|209910.6|33
1639073840000|2021-12-09 18:17:20|209999.7|209949.7|209938.2|209888.2|210000|209950|209937.1|209887.1|22
1639073850000|2021-12-09 18:17:30|209937.2|209887.2|209935.1|209885.1|209938.2|209888.2|209930.7|209880.7|25
1639073860000|2021-12-09 18:17:40|209934.3|209884.3|209938.7|209888.7|209938.9|209888.9|209933.9|209883.9|20
1639073870000|2021-12-09 18:17:50|209938.6|209888.6|209933.7|209883.7|209938.6|209888.6|209932.2|209882.2|17
1639073880000|2021-12-09 18:18:00|209934.1|209884.1|209893.5|209843.5|209934.1|209884.1|209883.1|209833.1|22
1639073890000|2021-12-09 18:18:10|209893.7|209843.7|209886.7|209836.7|209937.3|209887.3|209886.7|209836.7|33
1639073900000|2021-12-09 18:18:20|209880.9|209830.9|209937|209887|209941.9|209891.9|209880.9|209830.9|30
1639073910000|2021-12-09 18:18:30|209937.9|209887.9|209939.6|209889.6|209939.8|209889.8|209936.9|209886.9|16
1639073920000|2021-12-09 18:18:40|209939.7|209889.7|209985.7|209835.7|210005.8|209895.8|209904.2|209799.5|37
1639073930000|2021-12-09 18:18:50|209984.2|209834.2|209982.4|209832.4|209986.3|209836.3|209966.1|209816.1|31
1639073940000|2021-12-09 18:19:00|209982.3|209832.3|210000.6|209850.6|210003.3|209853.3|209966.3|209816.3|31
1639073950000|2021-12-09 18:19:10|209960.8|209910.8|210024|209874|210057.9|209943.9|209960.8|209872.3|29
1639073960000|2021-12-09 18:19:20|210020.6|209870.6|210037.9|209887.9|210039.2|209889.2|210019.7|209869.7|23
1639073970000|2021-12-09 18:19:30|210037.4|209887.4|210038.8|209888.8|210050.8|209900.8|210033.8|209883.8|24
1639073980000|2021-12-09 18:19:40|210039.5|209889.5|210036.5|209886.5|210044.4|209894.4|210036.5|209886.5|24
1639073990000|2021-12-09 18:19:50|210035.6|209885.6|210028.2|209878.2|210036.2|209925.1|209969|209875|25
1639074000000|2021-12-09 18:20:00|210027.8|209877.8|210044.2|209894.2|210044.5|209894.5|210027.5|209877.5|21
1639074010000|2021-12-09 18:20:10|210044.8|209894.8|210045.1|209895.1|210045.9|209895.9|210043.2|209893.2|21
1639074020000|2021-12-09 18:20:20|210045.2|209895.2|210060.1|209910.1|210064.2|209914.2|210044|209894|19
1639074030000|2021-12-09 18:20:30|210062.2|209912.2|210028.7|209878.7|210069|209919|210028.7|209878.7|27
1639074040000|2021-12-09 18:20:40|210028.6|209878.6|210065.2|209915.2|210069.3|209957.8|209976.2|209876.7|28
1639074050000|2021-12-09 18:20:50|210067.3|209917.3|210066|209916|210067.3|209917.3|210063.7|209913.7|15
1639074060000|2021-12-09 18:21:00|210066.8|209916.8|210068.6|209918.6|210068.6|209918.6|210065.9|209915.9|17
1639074070000|2021-12-09 18:21:10|210068|209918|210050|209900|210068.5|209918.5|210049.1|209899.1|21
1639074080000|2021-12-09 18:21:20|210049.8|209899.8|210067.2|209917.2|210081.3|209983.3|210032|209899.7|33
1639074090000|2021-12-09 18:21:30|210066.2|209916.2|210061.7|209911.7|210082.6|209980.7|210030.7|209911.7|35
1639074100000|2021-12-09 18:21:40|210060.9|209910.9|210061.6|209911.6|210074.1|209924.1|210054.2|209904.2|30
1639074110000|2021-12-09 18:21:50|210061.3|209911.3|210061.4|209911.4|210065.4|209915.4|210059.7|209909.7|26
1639074120000|2021-12-09 18:22:00|210061.6|209911.6|210067.2|209917.2|210075.5|209925.5|210061.6|209911.6|30
1639074130000|2021-12-09 18:22:10|210067.6|209917.6|210069.4|209919.4|210070.7|209920.7|210060.4|209910.4|27
1639074140000|2021-12-09 18:22:20|210068|209918|210058|209908|210071.6|209921.6|210058|209908|28
1639074150000|2021-12-09 18:22:30|210057.8|209907.8|210011.2|209961.2|210061.2|209961.9|210010.2|209906.5|18
1639074160000|2021-12-09 18:22:40|210005.1|209955.1|210118.6|209968.6|210124.7|209974.7|209992.6|209902.8|35
1639074170000|2021-12-09 18:22:50|210118.7|209968.7|210126.5|209976.5|210133.1|210024.9|210063|209966.1|29
1639074180000|2021-12-09 18:23:00|210128.4|209978.4|210137.2|209987.2|210143.4|209993.4|210128.4|209978.4|27
1639074190000|2021-12-09 18:23:10|210138|209988|210081|210031|210138.9|210032.1|210080.5|209984.3|19
1639074200000|2021-12-09 18:23:20|210082.3|210032.3|210081.6|210031.6|210082.5|210032.5|210079.7|210029.7|18
1639074210000|2021-12-09 18:23:30|210081.1|210031.1|210080.8|210030.8|210082.1|210032.1|210080.4|210030.4|14
1639074220000|2021-12-09 18:23:40|210081.1|210031.1|210132.3|209982.3|210132.5|210037.1|210081.1|209982.3|16
1639074230000|2021-12-09 18:23:50|210133|209983|210132.7|209982.7|210134.7|209984.7|210130.7|209980.7|20
1639074240000|2021-12-09 18:24:00|210133.8|209983.8|210124.3|209974.3|210133.8|209983.8|210124.3|209974.3|21
1639074250000|2021-12-09 18:24:10|210125.5|209975.5|210125.4|209975.4|210126.5|209976.5|210125.4|209975.4|11
1639074260000|2021-12-09 18:24:20|210125|209975|210026.3|209976.3|210128.4|210009.8|210008.8|209908.2|27
1639074270000|2021-12-09 18:24:30|210026.4|209976.4|210023.1|209973.1|210032|209982|210019.6|209969.6|25
1639074280000|2021-12-09 18:24:40|210023|209973|210053.9|209903.9|210056.2|209973|209999.7|209902.3|27
1639074290000|2021-12-09 18:24:50|210053.3|209903.3|210065.5|209915.5|210068|209966.6|210016.6|209903.1|25
1639074300000|2021-12-09 18:25:00|210066|209916|210063.6|209913.6|210066|209916|210063.6|209913.6|13
1639074310000|2021-12-09 18:25:10|210064.1|209914.1|210086.5|209936.5|210087.7|209980.5|210020.9|209913.7|21
1639074320000|2021-12-09 18:25:20|210086|209936|210029.2|209979.2|210090.2|209985.3|210029.2|209935|18
1639074330000|2021-12-09 18:25:30|210081.3|209931.3|210068.1|209918.1|210085.8|209985.8|210019.8|209917.8|20
1639074340000|2021-12-09 18:25:40|210066.2|209916.2|210078.2|209928.2|210079.7|209973.1|210022.3|209915.2|22
1639074350000|2021-12-09 18:25:50|210076.9|209926.9|210093.8|209943.8|210093.8|209990.3|210030.1|209923.9|24
1639074360000|2021-12-09 18:26:00|210092.3|209942.3|210072.7|209922.7|210092.3|209974.6|210020.4|209922.7|30
1639074370000|2021-12-09 18:26:10|210074.9|209924.9|210068.7|209918.7|210076.5|209926.5|210068.7|209918.7|25
1639074380000|2021-12-09 18:26:20|210068.3|209918.3|210015.5|209965.5|210070.4|209967.7|210004.4|209912|26
1639074390000|2021-12-09 18:26:30|210014.6|209964.6|210078.7|209928.7|210083.3|209976.5|210014.3|209914.4|22
1639074400000|2021-12-09 18:26:40|210078.3|209928.3|210025.3|209975.3|210079.5|209979.7|210025.3|209928.3|14
1639074410000|2021-12-09 18:26:50|210025.2|209975.2|210074.3|209924.3|210078.7|209977.8|210020.1|209920.5|19
1639074420000|2021-12-09 18:27:00|210071.3|209921.3|210014.6|209964.6|210073.7|209966.2|210014.6|209918.9|17
1639074430000|2021-12-09 18:27:10|210016.8|209966.8|210070.6|209920.6|210071.6|209972.2|210016.5|209920.6|11
1639074440000|2021-12-09 18:27:20|210018|209968|210017|209967|210020.9|209970.9|210017|209967|12
1639074450000|2021-12-09 18:27:30|210017.4|209967.4|210085|209935|210087.5|209985.5|210017.4|209930.5|20
1639074460000|2021-12-09 18:27:40|210084.9|209934.9|210043.9|209993.9|210085.4|210000.7|210022.4|209922.9|24
1639074470000|2021-12-09 18:27:50|210056.7|210006.7|210074.8|210024.8|210074.8|210024.8|210056.7|210006.7|22
1639074480000|2021-12-09 18:28:00|210068.5|210018.5|210115.2|209965.2|210115.2|210019.1|210057.7|209965.2|22
1639074490000|2021-12-09 18:28:10|210115.7|209965.7|210033.7|209983.7|210117.7|209987.2|210033.7|209930.2|21
1639074500000|2021-12-09 18:28:20|210033.1|209983.1|210026.4|209976.4|210083.8|209983.1|210021.1|209922.3|27
1639074510000|2021-12-09 18:28:30|210027.6|209977.6|210073.4|209923.4|210077.1|209977.6|210026.8|209922.1|17
1639074520000|2021-12-09 18:28:40|210074.3|209924.3|210063.5|209913.5|210074.3|209924.3|210059.5|209909.5|26
1639074530000|2021-12-09 18:28:50|210064.3|209914.3|210060.8|209910.8|210066.4|209916.4|210060.8|209910.8|23
1639074540000|2021-12-09 18:29:00|210060.6|209910.6|210060.7|209910.7|210062|209912|210059.1|209909.1|29
1639074550000|2021-12-09 18:29:10|210060.8|209910.8|210060.6|209910.6|210064|209914|210058.7|209908.7|24
1639074560000|2021-12-09 18:29:20|210060.4|209910.4|210060.1|209910.1|210061.1|209911.1|210058.7|209908.7|18
1639074570000|2021-12-09 18:29:30|210060.2|209910.2|210009.1|209959.1|210060.2|209961.5|210009.1|209890.6|29
1639074580000|2021-12-09 18:29:40|210009.9|209959.9|210149.8|209999.8|210158|210033.3|210009.9|209907.9|29
1639074590000|2021-12-09 18:29:50|210142.8|209992.8|210147.8|209997.8|210147.8|209997.8|210141.9|209991.9|19
1639074600000|2021-12-09 18:30:00|210150.2|210000.2|210164.4|210014.4|210169.1|210067.7|210103.1|209995.9|23
1639074610000|2021-12-09 18:30:10|210164.5|210014.5|210212.6|210062.6|210215.4|210091.1|210132.1|210014|32
1639074620000|2021-12-09 18:30:20|210215.3|210065.3|210217.2|210067.2|210231.9|210108.4|210155.1|210061.3|37
1639074630000|2021-12-09 18:30:30|210217|210067|210220.7|210070.7|210222.3|210072.3|210214.6|210064.6|23
1639074640000|2021-12-09 18:30:40|210221.6|210071.6|210212.8|210062.8|210229.6|210079.6|210210.4|210060.4|26
1639074650000|2021-12-09 18:30:50|210213|210063|210214|210064|210216.5|210066.5|210212.7|210062.7|24
1639074660000|2021-12-09 18:31:00|210216.6|210066.6|210205.3|210055.3|210222|210072|210198.7|210048.7|32
1639074670000|2021-12-09 18:31:10|210205.9|210055.9|210200.1|210050.1|210209|210059|210194.6|210044.6|21
1639074680000|2021-12-09 18:31:20|210197.1|210047.1|210192.6|210042.6|210200.3|210050.3|210189.9|210039.9|32
1639074690000|2021-12-09 18:31:30|210191.8|210041.8|210203.6|210053.6|210205.2|210055.2|210190.9|210040.9|22
1639074700000|2021-12-09 18:31:40|210197.3|210047.3|210201.2|210051.2|210201.8|210051.8|210193.5|210043.5|24
1639074710000|2021-12-09 18:31:50|210201.8|210051.8|210198|210048|210201.8|210051.8|210197.7|210047.7|14
1639074720000|2021-12-09 18:32:00|210197.8|210047.8|210198.6|210048.6|210200.3|210050.3|210197.2|210047.2|23
1639074730000|2021-12-09 18:32:10|210199.1|210049.1|210196.9|210046.9|210199.1|210049.1|210196.9|210046.9|10
1639074740000|2021-12-09 18:32:20|210197.1|210047.1|210223.6|210073.6|210224.6|210074.6|210196.7|210046.7|24
1639074750000|2021-12-09 18:32:30|210223.1|210073.1|210208.4|210058.4|210223.1|210073.1|210205.5|210055.5|16
1639074760000|2021-12-09 18:32:40|210207.5|210057.5|210209.4|210059.4|210212.9|210062.9|210207.2|210057.2|13
1639074770000|2021-12-09 18:32:50|210209.1|210059.1|210215.5|210065.5|210215.5|210065.5|210209|210059|15
1639074780000|2021-12-09 18:33:00|210214.5|210064.5|210201.4|210051.4|210215.3|210065.3|210201.4|210051.4|21
1639074790000|2021-12-09 18:33:10|210200.7|210050.7|210200.6|210050.6|210205.2|210103.1|210153.1|210049.3|21
1639074800000|2021-12-09 18:33:20|210201.1|210051.1|210201.3|210051.3|210202.9|210052.9|210201.1|210051.1|14
1639074810000|2021-12-09 18:33:30|210201.4|210051.4|210199.5|210049.5|210201.5|210051.5|210199.5|210049.5|13
1639074820000|2021-12-09 18:33:40|210197.9|210047.9|210198.3|210048.3|210203.6|210053.6|210197.2|210047.2|19
1639074830000|2021-12-09 18:33:50|210199|210049|210148.6|210098.6|210199|210101.3|210141.2|210043.5|18
1639074840000|2021-12-09 18:34:00|210148|210098|210145.2|210095.2|210148.3|210098.3|210143.9|210093.9|14
1639074850000|2021-12-09 18:34:10|210146|210096|210143.4|210093.4|210146|210096|210142.6|210092.6|9
1639074860000|2021-12-09 18:34:20|210144.8|210094.8|210142.7|210092.7|210144.8|210094.8|210139.4|210089.4|18
1639074870000|2021-12-09 18:34:30|210210.7|210060.7|210136.7|210086.7|210215.8|210110.8|210127.2|210058.6|26
1639074880000|2021-12-09 18:34:40|210142.2|210092.2|210139.5|210089.5|210143.1|210093.1|210138.2|210088.2|20
1639074890000|2021-12-09 18:34:50|210137.6|210087.6|210119.4|210069.4|210138.6|210088.6|210115.7|210065.7|24
1639074900000|2021-12-09 18:35:00|210119.5|210069.5|210123.4|210073.4|210168.4|210073.9|210112.8|210017.9|14
1639074910000|2021-12-09 18:35:10|210123.2|210073.2|210133.4|210083.4|210134.6|210084.6|210123.2|210073.2|20
1639074920000|2021-12-09 18:35:20|210133.6|210083.6|210134|210084|210135.1|210085.1|210132.6|210082.6|15
1639074930000|2021-12-09 18:35:30|210133.2|210083.2|210130|210080|210133.2|210083.2|210128.8|210078.8|15
1639074940000|2021-12-09 18:35:40|210130.5|210080.5|210132.5|210082.5|210133.3|210083.3|210130.1|210080.1|17
1639074950000|2021-12-09 18:35:50|210132.1|210082.1|210067.7|210017.7|210132.1|210082.1|210065.5|209968.6|25
1639074960000|2021-12-09 18:36:00|210075.7|210025.7|210075.1|210025.1|210077.4|210027.4|210074.6|210024.6|18
1639074970000|2021-12-09 18:36:10|210075.6|210025.6|210132.8|209982.8|210133.1|210031.5|210075.6|209975.9|18
1639074980000|2021-12-09 18:36:20|210133|209983|210133.2|209983.2|210133.2|209983.2|210124.7|209974.7|19
1639074990000|2021-12-09 18:36:30|210132.1|209982.1|210132.8|209982.8|210133.3|209983.3|210131.3|209981.3|13
1639075000000|2021-12-09 18:36:40|210133.1|209983.1|210133.1|209983.1|210133.1|209983.1|210123.5|209973.5|14
1639075010000|2021-12-09 18:36:50|210132.8|209982.8|210132.7|209982.7|210137.4|210037.6|210079.3|209978|23
1639075020000|2021-12-09 18:37:00|210132.9|209982.9|210097|209947|210134.6|210024.8|210049.2|209947|24
1639075030000|2021-12-09 18:37:10|210097.6|209947.6|210030.7|209980.7|210098.1|209995.6|210023.8|209944|31
1639075040000|2021-12-09 18:37:20|210030.8|209980.8|210080.2|209930.2|210080.5|209980.8|210028.6|209926.9|20
1639075050000|2021-12-09 18:37:30|210080.7|209930.7|210083.9|209933.9|210095.2|209982|210032|209930.3|29
1639075060000|2021-12-09 18:37:40|210081.3|209931.3|210034.1|209984.1|210081.3|209984.1|210028.5|209926.4|20
1639075070000|2021-12-09 18:37:50|210034|209984|210031.2|209981.2|210034|209984|210031.2|209981.2|13
1639075080000|2021-12-09 18:38:00|210031.4|209981.4|210031.3|209981.3|210034.8|209984.8|210031.2|209981.2|14
1639075090000|2021-12-09 18:38:10|210030.9|209980.9|210031.8|209981.8|210032.9|209982.9|210030.9|209980.9|17
1639075100000|2021-12-09 18:38:20|210031.7|209981.7|210079.3|209929.3|210083.8|209984.2|210031.7|209929.3|23
1639075110000|2021-12-09 18:38:30|210079.5|209929.5|210079.4|209929.4|210080.2|209930.2|210077.7|209927.7|18
1639075120000|2021-12-09 18:38:40|210086.7|209936.7|210098.3|209948.3|210100.7|209999.8|210028.6|209933.2|31
1639075130000|2021-12-09 18:38:50|210097.4|209947.4|210110.8|209960.8|210121.6|209971.6|210097.4|209947.4|23
1639075140000|2021-12-09 18:39:00|210060.6|210010.6|210092.5|209942.5|210106.2|210010.6|210033.3|209934.6|27
1639075150000|2021-12-09 18:39:10|210091.7|209941.7|210089.8|209939.8|210091.7|209941.7|210089.7|209939.7|11
1639075160000|2021-12-09 18:39:20|210087.7|209937.7|210087.2|209937.2|210088.8|209938.8|210084.4|209934.4|18
1639075170000|2021-12-09 18:39:30|210086.2|209936.2|210084.9|209934.9|210089.7|209939.7|210084.7|209934.7|13
1639075180000|2021-12-09 18:39:40|210084.3|209934.3|210080.2|209930.2|210085.3|209935.3|210080.2|209930.2|14
1639075190000|2021-12-09 18:39:50|210082.8|209932.8|210087|209937|210088.7|209985.8|210035.1|209931.3|21
1639075200000|2021-12-09 18:40:00|210085.8|209935.8|209962.7|209912.7|210085.8|209978.8|209960.3|209859.7|26
1639075210000|2021-12-09 18:40:10|209960.8|209910.8|209940|209890|209964.2|209914.2|209938|209888|24
1639075220000|2021-12-09 18:40:20|209944.1|209894.1|209946.7|209896.7|209949.9|209899.9|209935.7|209885.7|30
1639075230000|2021-12-09 18:40:30|209949.8|209899.8|209947.3|209897.3|209950.3|209900.3|209944.7|209894.7|14
1639075240000|2021-12-09 18:40:40|209946.8|209896.8|209949.1|209899.1|209952.1|209902.1|209946.1|209896.1|21
1639075250000|2021-12-09 18:40:50|209949.7|209899.7|209937.9|209887.9|209951.8|209901.8|209936.2|209886.2|28
1639075260000|2021-12-09 18:41:00|209938.2|209888.2|209943.7|209893.7|209944.6|209894.6|209938.2|209888.2|19
1639075270000|2021-12-09 18:41:10|209943.5|209893.5|209943.6|209893.6|209945|209895|209943.4|209893.4|18
1639075280000|2021-12-09 18:41:20|209943.3|209893.3|209932.8|209782.8|209971.7|209894|209882|209782.8|28
1639075290000|2021-12-09 18:41:30|209925.1|209775.1|209855.5|209705.5|209926.5|209776.5|209822.4|209704.7|33
1639075300000|2021-12-09 18:41:40|209848.6|209698.6|209898.2|209748.2|209912.8|209762.8|209793.2|209694.8|30
1639075310000|2021-12-09 18:41:50|209897.5|209747.5|209848.7|209698.7|209898.7|209774.4|209824.4|209698.7|25
1639075320000|2021-12-09 18:42:00|209856|209706|209847.5|209697.5|209860.2|209710.2|209845.8|209695.8|25
1639075330000|2021-12-09 18:42:10|209847.7|209697.7|209835.7|209685.7|209853.2|209752.1|209802.1|209683.5|17
1639075340000|2021-12-09 18:42:20|209835.2|209685.2|209842.5|209692.5|209851.5|209743.7|209793.7|209679.6|30
1639075350000|2021-12-09 18:42:30|209841.7|209691.7|209803.2|209653.2|209842.2|209750.7|209798.2|209650|25
1639075360000|2021-12-09 18:42:40|209803.7|209653.7|209802|209652|209804.7|209654.7|209795.5|209645.5|18
1639075370000|2021-12-09 18:42:50|209807.9|209657.9|209765.5|209715.5|209816.7|209715.5|209758.7|209657.2|22
1639075380000|2021-12-09 18:43:00|209762.7|209712.7|209763.5|209713.5|209767.8|209717.8|209760.9|209710.9|18
1639075390000|2021-12-09 18:43:10|209762.9|209712.9|209885.3|209735.3|209886.5|209782.6|209761.5|209711.5|16
1639075400000|2021-12-09 18:43:20|209881.8|209731.8|209892|209742|209893|209743|209879|209729|28
1639075410000|2021-12-09 18:43:30|209891.6|209741.6|209891|209741|209891.9|209741.9|209881.1|209731.1|22
1639075420000|2021-12-09 18:43:40|209891.4|209741.4|209856.8|209706.8|209893.6|209791.3|209801.3|209704.7|29
1639075430000|2021-12-09 18:43:50|209857.2|209707.2|209844.5|209694.5|209857.2|209707.2|209841.2|209691.2|21
1639075440000|2021-12-09 18:44:00|209782.9|209732.9|209831.8|209681.8|209837.2|209732.9|209782.9|209680.3|19
1639075450000|2021-12-09 18:44:10|209830.8|209680.8|209834.3|209684.3|209837.8|209731.8|209780|209680.4|19
1639075460000|2021-12-09 18:44:20|209836.2|209686.2|209846.8|209696.8|209846.8|209742.8|209792.8|209683.3|22
1639075470000|2021-12-09 18:44:30|209846.9|209696.9|209841.5|209691.5|209847.3|209697.3|209837.6|209687.6|18
1639075480000|2021-12-09 18:44:40|209841.6|209691.6|209841.5|209691.5|209843.3|209693.3|209841.5|209691.5|12
1639075490000|2021-12-09 18:44:50|209841.7|209691.7|209895.4|209745.4|209903|209796.5|209803.2|209691.7|33
1639075500000|2021-12-09 18:45:00|209895.2|209745.2|209877|209727|209896.3|209746.3|209874.9|209724.9|25
1639075510000|2021-12-09 18:45:10|209877.7|209727.7|209866.5|209716.5|209878.7|209760.5|209800.6|209704.7|24
1639075520000|2021-12-09 18:45:20|209865.8|209715.8|209870.6|209720.6|209871.2|209721.2|209849.6|209699.6|33
1639075530000|2021-12-09 18:45:30|209861.3|209711.3|209859.1|209709.1|209861.3|209754.8|209804.8|209708|17
1639075540000|2021-12-09 18:45:40|209858.8|209708.8|209856.6|209706.6|209860|209710|209856.6|209706.6|14
1639075550000|2021-12-09 18:45:50|209856.8|209706.8|209859.1|209709.1|209859.5|209709.5|209856|209706|17
1639075560000|2021-12-09 18:46:00|209857.7|209707.7|209829.2|209779.2|209879.3|209780|209825.9|209707.7|19
1639075570000|2021-12-09 18:46:10|209828.2|209778.2|209862.6|209712.6|209863.8|209780.1|209815.7|209711|18
1639075580000|2021-12-09 18:46:20|209860.8|209710.8|209868.8|209718.8|209871.1|209721.1|209860.8|209710.8|18
1639075590000|2021-12-09 18:46:30|209868.9|209718.9|209869.1|209719.1|209869.1|209719.1|209863.3|209713.3|19
1639075600000|2021-12-09 18:46:40|209868.6|209718.6|209867.6|209717.6|209868.6|209718.6|209866.4|209716.4|16
1639075610000|2021-12-09 18:46:50|209867.4|209717.4|209867.2|209717.2|209868.9|209718.9|209861|209711|23
1639075620000|2021-12-09 18:47:00|209868.3|209718.3|209868.4|209718.4|209869|209719|209867.5|209717.5|12
1639075630000|2021-12-09 18:47:10|209868.8|209718.8|209864|209714|209868.8|209755.7|209805.7|209701.4|25
1639075640000|2021-12-09 18:47:20|209863.4|209713.4|209879.2|209729.2|209883.4|209733.4|209863.4|209713.4|24
1639075650000|2021-12-09 18:47:30|209881.7|209731.7|209906.4|209756.4|209907.7|209804.4|209846.9|209730.8|33
1639075660000|2021-12-09 18:47:40|209906.1|209756.1|209894.2|209744.2|209906.1|209756.1|209894.1|209744.1|24
1639075670000|2021-12-09 18:47:50|209894.6|209744.6|209828.9|209778.9|209894.6|209781.1|209826.3|209733|31
1639075680000|2021-12-09 18:48:00|209828.8|209778.8|209885.7|209735.7|209887.2|209783.4|209828.8|209733.6|27
1639075690000|2021-12-09 18:48:10|209885.4|209735.4|209882.4|209732.4|209889.3|209739.3|209882|209732|25
1639075700000|2021-12-09 18:48:20|209882.2|209732.2|209884.4|209734.4|209884.7|209734.7|209881|209731|21
1639075710000|2021-12-09 18:48:30|209884.3|209734.3|209883|209733|209884.3|209734.3|209882.4|209732.4|14
1639075720000|2021-12-09 18:48:40|209883.7|209733.7|209883.7|209733.7|209883.7|209733.7|209880.8|209730.8|15
1639075730000|2021-12-09 18:48:50|209883.8|209733.8|209884.4|209734.4|209886.3|209736.3|209883.8|209733.8|13
1639075740000|2021-12-09 18:49:00|209883|209733|209890.9|209740.9|209891.1|209793.6|209838.7|209733|25
1639075750000|2021-12-09 18:49:10|209890.6|209740.6|209834.8|209784.8|209891.9|209788.2|209829.3|209739.4|28
1639075760000|2021-12-09 18:49:20|209835.8|209785.8|209832.6|209782.6|209835.9|209785.9|209831.4|209781.4|25
1639075770000|2021-12-09 18:49:30|209835.3|209785.3|209836.1|209786.1|209838.7|209788.7|209832.9|209782.9|16
1639075780000|2021-12-09 18:49:40|209835.9|209785.9|209835.5|209785.5|209840.2|209790.2|209832.1|209782.1|16
1639075790000|2021-12-09 18:49:50|209836.8|209786.8|209839.7|209789.7|209887.6|209789.7|209835.7|209734.4|25
1639075800000|2021-12-09 18:50:00|209838.1|209788.1|209836.5|209786.5|209840.8|209790.8|209835.7|209785.7|31
1639075810000|2021-12-09 18:50:10|209837|209787|209888|209738|209888.5|209788.7|209837|209737.5|15
1639075820000|2021-12-09 18:50:20|209890.5|209740.5|209857.8|209807.8|209910.1|209813|209853|209740.5|33
1639075830000|2021-12-09 18:50:30|209858.9|209808.9|209904.8|209854.8|209962.7|209866.4|209857.8|209799.6|37
1639075840000|2021-12-09 18:50:40|209905.6|209855.6|209905.2|209855.2|209906.8|209856.8|209902.5|209852.5|24
1639075850000|2021-12-09 18:50:50|209904.7|209854.7|209927.3|209777.3|209929.8|209854.7|209875|209776.7|20
1639075860000|2021-12-09 18:51:00|209927.7|209777.7|209878.2|209828.2|209941.1|209841.3|209876.8|209776.7|27
1639075870000|2021-12-09 18:51:10|209876.4|209826.4|209877.1|209827.1|209878.1|209828.1|209875.5|209825.5|22
1639075880000|2021-12-09 18:51:20|209877|209827|209878.6|209828.6|209879.8|209829.8|209875.4|209825.4|22
1639075890000|2021-12-09 18:51:30|209878.7|209828.7|209880.5|209830.5|209941.3|209839.8|209875.4|209787|23
1639075900000|2021-12-09 18:51:40|209881.4|209831.4|209877.3|209827.3|209923.1|209834|209872.9|209773.1|19
1639075910000|2021-12-09 18:51:50|209877.6|209827.6|209924.9|209774.9|209927.8|209830.8|209873.8|209774.1|21
1639075920000|2021-12-09 18:52:00|209924.8|209774.8|209876.3|209826.3|209925.1|209833.8|209874.7|209774.8|17
1639075930000|2021-12-09 18:52:10|209876.6|209826.6|209853.8|209803.8|209907.8|209826.6|209851.9|209753.2|20
1639075940000|2021-12-09 18:52:20|209857.1|209807.1|209891.3|209741.3|209897.3|209807.4|209818.7|209668.7|27
1639075950000|2021-12-09 18:52:30|209890.2|209740.2|209885.6|209735.6|209894.8|209744.8|209882|209732|26
1639075960000|2021-12-09 18:52:40|209884.3|209734.3|209880.4|209730.4|209887.7|209771.2|209821.2|209722|23
1639075970000|2021-12-09 18:52:50|209880.1|209730.1|209878.8|209728.8|209881.1|209778.6|209826.2|209727.5|15
1639075980000|2021-12-09 18:53:00|209878.3|209728.3|209858|209708|209878.8|209764.4|209814.4|209700.7|19
1639075990000|2021-12-09 18:53:10|209856.9|209706.9|209854.3|209704.3|209860|209710|209846.3|209696.3|25
1639076000000|2021-12-09 18:53:20|209853.3|209703.3|209850.9|209700.9|209853.4|209703.4|209848.9|209698.9|21
1639076010000|2021-12-09 18:53:30|209852.7|209702.7|209854.4|209704.4|209854.4|209704.4|209846.1|209696.1|18
1639076020000|2021-12-09 18:53:40|209847.5|209697.5|209846.4|209696.4|209851.2|209701.2|209845.5|209695.5|10
1639076030000|2021-12-09 18:53:50|209848.6|209698.6|209798.9|209748.9|209853.9|209749.4|209798.9|209698.6|19
1639076040000|2021-12-09 18:54:00|209798.4|209748.4|209848.8|209698.8|209855.7|209748.6|209795.1|209696.3|21
1639076050000|2021-12-09 18:54:10|209847.5|209697.5|209853.5|209703.5|209854.1|209704.1|209842.3|209692.3|14
1639076060000|2021-12-09 18:54:20|209853.1|209703.1|209847.6|209697.6|209857.2|209707.2|209847.6|209697.6|15
1639076070000|2021-12-09 18:54:30|209850.1|209700.1|209849.9|209699.9|209854.5|209704.5|209848.7|209698.7|16
1639076080000|2021-12-09 18:54:40|209850.2|209700.2|209853.6|209703.6|209854|209704|209848.9|209698.9|8
1639076090000|2021-12-09 18:54:50|209853.9|209703.9|209848.3|209698.3|209853.9|209703.9|209842.3|209692.3|17
1639076100000|2021-12-09 18:55:00|209848.4|209698.4|209840|209690|209849.2|209699.2|209839.6|209689.6|24
1639076110000|2021-12-09 18:55:10|209839.8|209689.8|209844.2|209694.2|209846.7|209696.7|209839.8|209689.8|20
1639076120000|2021-12-09 18:55:20|209843.6|209693.6|209768.8|209718.8|209847.3|209721.4|209766.1|209691|27
1639076130000|2021-12-09 18:55:30|209768.9|209718.9|209771.9|209721.9|209774.3|209724.3|209768.3|209718.3|15
1639076140000|2021-12-09 18:55:40|209773.9|209723.9|209767.3|209717.3|209774.1|209724.1|209767.1|209717.1|16
1639076150000|2021-12-09 18:55:50|209768|209718|209767|209717|209768|209718|209766.5|209716.5|10
1639076160000|2021-12-09 18:56:00|209767.3|209717.3|209768.6|209718.6|209771.3|209721.3|209767.1|209717.1|13
1639076170000|2021-12-09 18:56:10|209768.5|209718.5|209765|209715|209768.5|209718.5|209764.7|209714.7|14
1639076180000|2021-12-09 18:56:20|209764.6|209714.6|209807|209657|209809.6|209714.6|209759|209657|19
1639076190000|2021-12-09 18:56:30|209806.2|209656.2|209808.2|209658.2|209809.8|209659.8|209806.2|209656.2|17
1639076200000|2021-12-09 18:56:40|209808.1|209658.1|209714.6|209664.6|209808.4|209695.8|209708.6|209656.5|23
1639076210000|2021-12-09 18:56:50|209713.7|209663.7|209734.4|209684.4|209737.6|209687.6|209710.8|209660.8|25
1639076220000|2021-12-09 18:57:00|209731.3|209681.3|209741.8|209691.8|209785.5|209695|209731.3|209635.5|26
1639076230000|2021-12-09 18:57:10|209742.3|209692.3|209742.7|209692.7|209743|209693|209740.7|209690.7|12
1639076240000|2021-12-09 18:57:20|209742|209692|209740.9|209690.9|209742|209692|209740.8|209690.8|6
1639076250000|2021-12-09 18:57:30|209738.6|209688.6|209738.5|209688.5|209738.6|209688.6|209738|209688|8
1639076260000|2021-12-09 18:57:40|209738.3|209688.3|209733.7|209683.7|209738.3|209688.3|209731|209681|8
1639076270000|2021-12-09 18:57:50|209733.8|209683.8|209735.3|209685.3|209739.3|209689.3|209733.2|209683.2|15
1639076280000|2021-12-09 18:58:00|209735.8|209685.8|209735.8|209685.8|209737|209687|209734.7|209684.7|14
1639076290000|2021-12-09 18:58:10|209734.8|209684.8|209734.3|209684.3|209734.8|209684.8|209730|209680|18
1639076300000|2021-12-09 18:58:20|209737|209687|209683.6|209633.6|209737|209687|209677|209577|22
1639076310000|2021-12-09 18:58:30|209682.4|209632.4|209724.3|209574.3|209724.5|209633.2|209671.8|209570.2|23
1639076320000|2021-12-09 18:58:40|209724.1|209574.1|209722.1|209572.1|209724.1|209574.1|209720.2|209570.2|24
1639076330000|2021-12-09 18:58:50|209723.8|209573.8|209723.8|209573.8|209728.1|209578.1|209722|209572|16
1639076340000|2021-12-09 18:59:00|209724.4|209574.4|209766.9|209616.9|209766.9|209677.5|209724|209574|16
1639076350000|2021-12-09 18:59:10|209786.7|209636.7|209780.8|209630.8|209795.5|209645.5|209777.3|209627.3|27
1639076360000|2021-12-09 18:59:20|209782.7|209632.7|209787.6|209737.6|209805.2|209737.6|209751.9|209632.7|27
1639076370000|2021-12-09 18:59:30|209791.9|209741.9|209788.6|209738.6|209795.4|209745.4|209788.6|209738.6|24
1639076380000|2021-12-09 18:59:40|209789.1|209739.1|209791.7|209741.7|209791.7|209741.7|209785.4|209735.4|11
1639076390000|2021-12-09 18:59:50|209788.9|209738.9|209789.5|209739.5|209791.8|209741.8|209787.9|209737.9|15
1639076400000|2021-12-09 19:00:00|209789.4|209739.4|209824.3|209774.3|209875.9|209784|209789.4|209723.9|27
1639076410000|2021-12-09 19:00:10|209853.2|209803.2|209908.2|209758.2|209929.4|209808.6|209846.9|209738.3|33
1639076420000|2021-12-09 19:00:20|209907.1|209757.1|209924.2|209774.2|209925.8|209812.6|209854|209753.3|28
1639076430000|2021-12-09 19:00:30|209924.5|209774.5|209919.1|209769.1|209924.5|209774.5|209916.7|209766.7|28
1639076440000|2021-12-09 19:00:40|209918.7|209768.7|209833.8|209783.8|209918.7|209795.4|209830.9|209728.5|18
1639076450000|2021-12-09 19:00:50|209834|209784|209886.1|209736.1|209886.1|209796.7|209833.7|209735.6|29
1639076460000|2021-12-09 19:01:00|209886.3|209736.3|209893|209743|209893|209743|209881.9|209731.9|26
1639076470000|2021-12-09 19:01:10|209891.3|209741.3|209885|209835|209926.3|209835|209885|209737.5|23
1639076480000|2021-12-09 19:01:20|209887.2|209837.2|209947.1|209797.1|209947.1|209851.6|209887.2|209794.3|28
1639076490000|2021-12-09 19:01:30|209946.1|209796.1|209947.1|209797.1|209948|209798|209944.1|209794.1|20
1639076500000|2021-12-09 19:01:40|209950.1|209800.1|209995|209845|210018.3|209897.5|209946.5|209800|31
1639076510000|2021-12-09 19:01:50|209995.6|209845.6|209987.1|209837.1|209995.6|209845.6|209986.7|209836.7|13
1639076520000|2021-12-09 19:02:00|209989.3|209839.3|209987.2|209837.2|210009|209924.1|209951.3|209834.8|34
1639076530000|2021-12-09 19:02:10|209987|209837|210008|209858|210008|209906.6|209952.9|209830.2|28
1639076540000|2021-12-09 19:02:20|210007.3|209857.3|209990.8|209840.8|210012.7|209918.7|209942.2|209840.8|29
1639076550000|2021-12-09 19:02:30|209990.3|209840.3|210003.1|209853.1|210012.4|209907.3|209957.3|209833.5|27
1639076560000|2021-12-09 19:02:40|210001|209851|209991.7|209841.7|210004.8|209854.8|209989.3|209839.3|21
1639076570000|2021-12-09 19:02:50|209990.3|209840.3|209998|209848|210000|209850|209989.8|209839.8|20
1639076580000|2021-12-09 19:03:00|209997.3|209847.3|209993.6|209843.6|209998.4|209848.4|209993.4|209843.4|15
1639076590000|2021-12-09 19:03:10|209994.7|209844.7|210054.7|209904.7|210056|209906|209993.7|209843.7|22
1639076600000|2021-12-09 19:03:20|210054.9|209904.9|210008.6|209958.6|210056.4|209964.3|210005.1|209902.6|20
1639076610000|2021-12-09 19:03:30|210008.8|209958.8|210102.2|209952.2|210104.3|209959.6|210008.2|209907.3|21
1639076620000|2021-12-09 19:03:40|210103.7|209953.7|210121.6|209971.6|210128.7|210020.5|210070.5|209953.7|29
1639076630000|2021-12-09 19:03:50|210122.1|209972.1|210126.2|209976.2|210126.8|209976.8|210120.5|209970.5|15
1639076640000|2021-12-09 19:04:00|210125|209975|210061.5|209911.5|210125|210011.9|210029.5|209911|32
1639076650000|2021-12-09 19:04:10|210061.4|209911.4|210031.7|209881.7|210061.4|209911.4|210031.6|209881.6|21
1639076660000|2021-12-09 19:04:20|210032.3|209882.3|210031.9|209881.9|210033.2|209883.2|210030.6|209880.6|18
1639076670000|2021-12-09 19:04:30|210042.9|209892.9|210042.1|209892.1|210051.4|209901.4|210039.6|209889.6|24
1639076680000|2021-12-09 19:04:40|210042.7|209892.7|210043.1|209893.1|210043.8|209893.8|210042.7|209892.7|11
1639076690000|2021-12-09 19:04:50|210043.2|209893.2|210045|209895|210047.2|209897.2|210042.5|209892.5|20
1639076700000|2021-12-09 19:05:00|210045.1|209895.1|210032.4|209882.4|210045.1|209895.1|210030.5|209880.5|18
1639076710000|2021-12-09 19:05:10|210033.1|209883.1|210043.5|209893.5|210046.8|209896.8|210032.3|209882.3|22
1639076720000|2021-12-09 19:05:20|210043.6|209893.6|210043.6|209893.6|210044.8|209894.8|210042.6|209892.6|18
1639076730000|2021-12-09 19:05:30|210043.3|209893.3|210063.1|209913.1|210063.9|209966.7|210010.5|209893.2|18
1639076740000|2021-12-09 19:05:40|210062.7|209912.7|210053.6|209903.6|210062.7|209964.1|210010.6|209903.6|20
1639076750000|2021-12-09 19:05:50|210061.3|209911.3|210060|209910|210064.8|209914.8|210051.8|209901.8|26
1639076760000|2021-12-09 19:06:00|210063.5|209913.5|210080.9|209930.9|210081.7|209981.3|210030.8|209910.6|30
1639076770000|2021-12-09 19:06:10|210079.1|209929.1|210061.6|209911.6|210079.1|209929.1|210056.5|209906.5|27
1639076780000|2021-12-09 19:06:20|210066.1|209916.1|210071.4|209921.4|210073.9|209923.9|210066.1|209916.1|23
1639076790000|2021-12-09 19:06:30|210071.8|209921.8|210058|209908|210071.8|209921.8|210056.6|209906.6|22
1639076800000|2021-12-09 19:06:40|210058.2|209908.2|210063.7|209913.7|210068.2|209918.2|210054.1|209904.1|23
1639076810000|2021-12-09 19:06:50|210064.4|209914.4|209980.9|209830.9|210064.4|209914.4|209980|209830|28
1639076820000|2021-12-09 19:07:00|209980.3|209830.3|209986.8|209836.8|209989.8|209839.8|209978.4|209828.4|20
1639076830000|2021-12-09 19:07:10|209985.3|209835.3|210009.8|209859.8|210011.6|209861.6|209978.9|209828.9|18
1639076840000|2021-12-09 19:07:20|210012.6|209862.6|210019.5|209869.5|210026.4|209876.4|210012.6|209862.6|22
1639076850000|2021-12-09 19:07:30|210019.7|209869.7|209987.9|209837.9|210056.6|209946|209986.7|209836.7|22
1639076860000|2021-12-09 19:07:40|209989.1|209839.1|209985.4|209835.4|209995.4|209890|209932.7|209831.8|31
1639076870000|2021-12-09 19:07:50|209992.6|209842.6|209992.3|209842.3|209992.9|209842.9|209984.7|209834.7|27
1639076880000|2021-12-09 19:08:00|209989.7|209839.7|209991.3|209841.3|209991.3|209841.3|209978.1|209828.1|20
1639076890000|2021-12-09 19:08:10|209989.5|209839.5|209978.1|209828.1|209989.5|209839.5|209973.8|209823.8|26
1639076900000|2021-12-09 19:08:20|209976.9|209826.9|209972.3|209822.3|209977.4|209827.4|209971|209821|18
1639076910000|2021-12-09 19:08:30|209972.6|209822.6|209935.5|209785.5|209974.6|209824.6|209930|209780|21
1639076920000|2021-12-09 19:08:40|209934.3|209784.3|209943.8|209793.8|209947.4|209842.5|209886.4|209784.3|22
1639076930000|2021-12-09 19:08:50|209941.7|209791.7|209937.7|209787.7|209941.7|209791.7|209935.6|209785.6|17
1639076940000|2021-12-09 19:09:00|209931.8|209781.8|209951.6|209801.6|209952.9|209839.6|209888.6|209781.2|30
1639076950000|2021-12-09 19:09:10|209950.8|209800.8|209938.9|209788.9|209951|209801|209929.3|209779.3|25
1639076960000|2021-12-09 19:09:20|209938.2|209788.2|209939.7|209789.7|209939.7|209789.7|209936.6|209786.6|16
1639076970000|2021-12-09 19:09:30|209940|209790|209886.5|209836.5|209949.2|209842.2|209886.3|209790|23
1639076980000|2021-12-09 19:09:40|209886.7|209836.7|209942.7|209792.7|209944.7|209838.5|209886.7|209788.7|23
1639076990000|2021-12-09 19:09:50|209941.9|209791.9|209939.8|209789.8|209942.1|209792.1|209939.8|209789.8|17
1639077000000|2021-12-09 19:10:00|209941.5|209791.5|209943.5|209793.5|209943.5|209841.8|209891.8|209789.5|13
1639077010000|2021-12-09 19:10:10|209944.2|209794.2|209943.8|209793.8|209944.2|209794.2|209930.4|209780.4|22
1639077020000|2021-12-09 19:10:20|209942.6|209792.6|209931|209881|209972.8|209881|209931|209792.6|28
1639077030000|2021-12-09 19:10:30|209989.4|209839.4|210000.4|209850.4|210004.3|209854.3|209989.4|209839.4|27
1639077040000|2021-12-09 19:10:40|209999.7|209849.7|210016.3|209866.3|210016.3|209866.3|209999.3|209849.3|13
1639077050000|2021-12-09 19:10:50|210019|209869|210017.2|209867.2|210020.1|209919.5|209959.9|209853.6|26
1639077060000|2021-12-09 19:11:00|210016.8|209866.8|210016.4|209866.4|210017.6|209867.6|210012.9|209862.9|11
1639077070000|2021-12-09 19:11:10|210016.7|209866.7|210015.8|209865.8|210018.3|209868.3|210015.1|209865.1|17
1639077080000|2021-12-09 19:11:20|210016.2|209866.2|210034.7|209884.7|210034.7|209928.6|209978.6|209865.5|20
1639077090000|2021-12-09 19:11:30|210035.3|209885.3|210020.7|209870.7|210042.3|209938.9|209981.8|209870.7|23
1639077100000|2021-12-09 19:11:40|210023.4|209873.4|210016.5|209866.5|210024.3|209874.3|210013|209863|18
1639077110000|2021-12-09 19:11:50|210016.3|209866.3|210015.1|209865.1|210016.3|209866.3|210013.3|209863.3|14
1639077120000|2021-12-09 19:12:00|210014.7|209864.7|210022.2|209872.2|210024.9|209874.9|210014.2|209864.2|20
1639077130000|2021-12-09 19:12:10|210022.5|209872.5|209991.8|209941.8|210056.5|209942.2|209973.4|209871.3|29
1639077140000|2021-12-09 19:12:20|209992.1|209942.1|210040.2|209890.2|210042.1|209943.8|209977|209872.1|28
1639077150000|2021-12-09 19:12:30|210039.1|209889.1|209969.7|209919.7|210040|209936.2|209967.5|209887.9|20
1639077160000|2021-12-09 19:12:40|209969.3|209919.3|209963.2|209913.2|210021|209919.3|209961.6|209862.5|19
1639077170000|2021-12-09 19:12:50|209965.4|209915.4|210024.8|209874.8|210028.1|209924.5|209965.4|209870|25
1639077180000|2021-12-09 19:13:00|210026.1|209876.1|209974.3|209824.3|210026.1|209884.1|209926.1|209819.3|26
1639077190000|2021-12-09 19:13:10|209973|209823|209958.7|209808.7|209976.3|209864.9|209908|209806.3|25
1639077200000|2021-12-09 19:13:20|209958.5|209808.5|209972.5|209822.5|209974.3|209873|209919.4|209805.9|28
1639077210000|2021-12-09 19:13:30|209972.9|209822.9|209976|209826|209976.5|209826.5|209970.5|209820.5|17
1639077220000|2021-12-09 19:13:40|209976.1|209826.1|209975.1|209825.1|209979|209829|209973.8|209823.8|18
1639077230000|2021-12-09 19:13:50|209975.2|209825.2|209996.4|209846.4|209996.4|209889.1|209939.1|209824.8|26
1639077240000|2021-12-09 19:14:00|209995.8|209845.8|209992.9|209842.9|209996.8|209895.2|209943.2|209842.7|23
1639077250000|2021-12-09 19:14:10|209993.4|209843.4|209947.8|209897.8|209993.4|209899.3|209944.1|209842.9|19
1639077260000|2021-12-09 19:14:20|209948.1|209898.1|209995.8|209845.8|209999.1|209898.1|209947.7|209841.9|12
1639077270000|2021-12-09 19:14:30|209995.7|209845.7|209997.6|209847.6|209998.2|209848.2|209995.7|209845.7|10
1639077280000|2021-12-09 19:14:40|209994.3|209844.3|209994.3|209844.3|209995.6|209845.6|209985.1|209835.1|16
1639077290000|2021-12-09 19:14:50|209994.1|209844.1|209991.9|209841.9|209995.9|209845.9|209991.9|209841.9|15
1639077300000|2021-12-09 19:15:00|209992|209842|209936|209886|209992|209887.7|209930.6|209831.7|26
1639077310000|2021-12-09 19:15:10|209936.5|209886.5|209986.2|209836.2|209986.7|209893.4|209935|209835.2|21
1639077320000|2021-12-09 19:15:20|209940.9|209890.9|209989.7|209839.7|209992.2|209890.9|209940.9|209828.3|29
1639077330000|2021-12-09 19:15:30|209990.7|209840.7|209982.8|209832.8|209992.3|209880.4|209930.4|209829.6|18
1639077340000|2021-12-09 19:15:40|209983.5|209833.5|209982.2|209832.2|209987.3|209837.3|209981.9|209831.9|11
1639077350000|2021-12-09 19:15:50|209985.8|209835.8|209975.2|209825.2|209985.8|209835.8|209974.6|209824.6|21
1639077360000|2021-12-09 19:16:00|209925.2|209875.2|209923.4|209873.4|209936|209886|209920.7|209870.7|27
1639077370000|2021-12-09 19:16:10|209915.5|209865.5|209923.7|209873.7|209931.6|209881.6|209915.5|209865.5|27
1639077380000|2021-12-09 19:16:20|209922.8|209872.8|209944.6|209894.6|209947.4|209897.4|209922.5|209872.5|30
1639077390000|2021-12-09 19:16:30|209944.7|209894.7|209950.6|209900.6|209950.6|209900.6|209940|209890|16
1639077400000|2021-12-09 19:16:40|209949.3|209899.3|209937.7|209887.7|209952.4|209902.4|209932.2|209882.2|27
1639077410000|2021-12-09 19:16:50|209938.6|209888.6|209936.5|209886.5|209940.4|209890.4|209929.3|209879.3|22
1639077420000|2021-12-09 19:17:00|209936.9|209886.9|209983|209833|209983.3|209886.9|209925|209828.9|23
1639077430000|2021-12-09 19:17:10|209982.8|209832.8|209982.6|209832.6|209983.2|209833.2|209982.6|209832.6|11
1639077440000|2021-12-09 19:17:20|209982.5|209832.5|209924.7|209874.7|209983.7|209878.8|209923.4|209831.7|15
1639077450000|2021-12-09 19:17:30|209924|209874|209934.4|209884.4|209944|209894|209924|209874|30
1639077460000|2021-12-09 19:17:40|209935.6|209885.6|209941.6|209891.6|209946.5|209896.5|209934.6|209884.6|17
1639077470000|2021-12-09 19:17:50|209941.2|209891.2|209942.9|209892.9|209943.2|209893.2|209941.1|209891.1|7
1639077480000|2021-12-09 19:18:00|209943|209893|209938.8|209888.8|209944.5|209894.5|209936.4|209886.4|22
1639077490000|2021-12-09 19:18:10|209936.3|209886.3|209887.1|209837.1|209941.9|209891.9|209887.1|209837.1|18
1639077500000|2021-12-09 19:18:20|209884.5|209834.5|209894.5|209844.5|209945.7|209845.9|209884.5|209795.7|26
1639077510000|2021-12-09 19:18:30|209895.9|209845.9|209889.7|209839.7|209895.9|209845.9|209876.4|209826.4|21
1639077520000|2021-12-09 19:18:40|209889.8|209839.8|209897.8|209847.8|209949.9|209848.9|209886.3|209799.9|25
1639077530000|2021-12-09 19:18:50|209896.9|209846.9|209902|209852|209903.7|209853.7|209894|209844|21
1639077540000|2021-12-09 19:19:00|209901.6|209851.6|209932.6|209882.6|209932.6|209882.6|209898.4|209848.4|23
1639077550000|2021-12-09 19:19:10|209931.9|209881.9|209995.3|209845.3|210002.3|209905.1|209930.7|209845.3|34
1639077560000|2021-12-09 19:19:20|209995.4|209845.4|209947|209897|209997|209897|209943.4|209845.3|19
1639077570000|2021-12-09 19:19:30|209946.5|209896.5|209889.7|209839.7|209947.4|209897.4|209889.7|209839.7|22
1639077580000|2021-12-09 19:19:40|209887.6|209837.6|209889.6|209839.6|209891.6|209841.6|209887.6|209837.6|23
1639077590000|2021-12-09 19:19:50|209889.2|209839.2|209929.6|209879.6|209931.3|209881.3|209886|209836|32
1639077600000|2021-12-09 19:20:00|209929.5|209879.5|210034.5|209984.5|210034.5|209984.5|209927.2|209877.2|23
1639077610000|2021-12-09 19:20:10|210029.1|209979.1|210027.6|209977.6|210116.6|210018.5|210018.3|209920.9|29
1639077620000|2021-12-09 19:20:20|210023.6|209973.6|210070.9|209920.9|210073.6|209973.7|210020.8|209919|17
1639077630000|2021-12-09 19:20:30|210069.3|209919.3|210023.3|209973.3|210073.1|209973.8|210010.2|209917|24
1639077640000|2021-12-09 19:20:40|210022.8|209972.8|210022.2|209972.2|210027.6|209977.6|210020.2|209970.2|22
1639077650000|2021-12-09 19:20:50|210022.3|209972.3|210019.6|209969.6|210027.2|209977.2|210018.4|209968.4|16
1639077660000|2021-12-09 19:21:00|210020.1|209970.1|210070.3|209920.3|210074.8|209970.6|210018.8|209920|18
1639077670000|2021-12-09 19:21:10|210071.1|209921.1|210026.7|209976.7|210073.5|209981.4|210026.7|209919|23
1639077680000|2021-12-09 19:21:20|210025.9|209975.9|210030.6|209980.6|210033.1|209983.1|210025.9|209975.9|17
1639077690000|2021-12-09 19:21:30|210030.3|209980.3|210031.1|209981.1|210031.1|209981.1|210030.2|209980.2|7
1639077700000|2021-12-09 19:21:40|210030.7|209980.7|210030.8|209980.8|210031.3|209981.3|210030.5|209980.5|13
1639077710000|2021-12-09 19:21:50|210030.3|209980.3|210033.4|209983.4|210036.5|209986.5|210030.3|209980.3|9
1639077720000|2021-12-09 19:22:00|210033.7|209983.7|210032.6|209982.6|210036.7|209986.7|210027.9|209977.9|18
1639077730000|2021-12-09 19:22:10|210032.7|209982.7|210030|209980|210032.9|209982.9|210027.7|209977.7|15
1639077740000|2021-12-09 19:22:20|210030.7|209980.7|210030.8|209980.8|210030.9|209980.9|210030.7|209980.7|8
1639077750000|2021-12-09 19:22:30|210027.8|209977.8|210023.3|209973.3|210029.7|209979.7|210023.3|209973.3|14
1639077760000|2021-12-09 19:22:40|210023.6|209973.6|210021.7|209971.7|210025.5|209975.5|210018.8|209968.8|31
1639077770000|2021-12-09 19:22:50|210022.3|209972.3|209984.3|209934.3|210022.4|209972.4|209977.3|209927.3|26
1639077780000|2021-12-09 19:23:00|209984|209934|209975.7|209925.7|209985.5|209935.5|209974.9|209924.9|21
1639077790000|2021-12-09 19:23:10|209975.9|209925.9|209975.4|209925.4|209977.4|209927.4|209961.1|209911.1|23
1639077800000|2021-12-09 19:23:20|209986.8|209936.8|209993.1|209943.1|209995.4|209945.4|209986.8|209936.8|28
1639077810000|2021-12-09 19:23:30|209992.4|209942.4|209990.4|209940.4|209993.8|209943.8|209987.8|209937.8|19
1639077820000|2021-12-09 19:23:40|209990.5|209940.5|209991.4|209941.4|209994.9|209944.9|209990.2|209940.2|22
1639077830000|2021-12-09 19:23:50|209987.1|209937.1|209990|209940|209990.4|209940.4|209985.6|209935.6|13
1639077840000|2021-12-09 19:24:00|209990.4|209940.4|209991.4|209941.4|209994.9|209944.9|209987.5|209937.5|23
1639077850000|2021-12-09 19:24:10|209985.1|209935.1|209957.1|209907.1|209985.1|209935.1|209950.2|209900.2|28
1639077860000|2021-12-09 19:24:20|209954|209904|209971.3|209821.3|209973.7|209904.5|209922.2|209820.6|28
1639077870000|2021-12-09 19:24:30|209972.6|209822.6|209978.4|209828.4|209980.2|209830.2|209972.4|209822.4|16
1639077880000|2021-12-09 19:24:40|209978.6|209828.6|209926.1|209876.1|209978.8|209878.7|209922.2|209828.6|15
1639077890000|2021-12-09 19:24:50|209926|209876|209979.2|209829.2|209979.2|209876.2|209925.5|209827|14
1639077900000|2021-12-09 19:25:00|209979.5|209829.5|209986.8|209836.8|209988.5|209838.5|209979.5|209829.5|9
1639077910000|2021-12-09 19:25:10|209984.6|209834.6|209988.9|209838.9|209988.9|209892.4|209937.7|209834.2|16
1639077920000|2021-12-09 19:25:20|209988.1|209838.1|209987.2|209837.2|209991|209841|209980.6|209830.6|23
1639077930000|2021-12-09 19:25:30|209987.6|209837.6|209987.4|209837.4|209991.6|209889.2|209937.3|209837.4|27
1639077940000|2021-12-09 19:25:40|209987.7|209837.7|209987.7|209837.7|209990.3|209840.3|209986.9|209836.9|18
1639077950000|2021-12-09 19:25:50|209988.2|209838.2|209989|209839|209989|209839|209985.6|209835.6|17
1639077960000|2021-12-09 19:26:00|209939|209889|209972.3|209922.3|210017.9|209923.5|209928.8|209867.9|27
1639077970000|2021-12-09 19:26:10|209970.2|209920.2|209965.3|209915.3|209970.3|209920.3|209964.7|209914.7|21
1639077980000|2021-12-09 19:26:20|209964.8|209914.8|209963.1|209913.1|209965.7|209915.7|209961.7|209911.7|22
1639077990000|2021-12-09 19:26:30|209961.8|209911.8|209932.9|209882.9|209962.7|209912.7|209926.4|209876.4|24
1639078000000|2021-12-09 19:26:40|209932.8|209882.8|209947.2|209897.2|209948|209898|209931.9|209881.9|24
1639078010000|2021-12-09 19:26:50|209947.3|209897.3|209998.8|209848.8|209999.8|209900.7|209944.9|209846.5|25
1639078020000|2021-12-09 19:27:00|209998.6|209848.6|209947.2|209897.2|209999.3|209901.2|209946.8|209847.6|22
1639078030000|2021-12-09 19:27:10|209947.4|209897.4|209952.1|209902.1|209953.9|209903.9|209947.4|209897.4|24
1639078040000|2021-12-09 19:27:20|209952|209902|209951.9|209901.9|209953.7|209903.7|209951.8|209901.8|13
1639078050000|2021-12-09 19:27:30|209952.5|209902.5|209954.1|209904.1|209955.9|209905.9|209951.8|209901.8|16
1639078060000|2021-12-09 19:27:40|209954.8|209904.8|209951.6|209901.6|209954.8|209904.8|209951.6|209901.6|17
1639078070000|2021-12-09 19:27:50|209951.3|209901.3|209952.9|209902.9|209953.1|209903.1|209950.3|209900.3|15
1639078080000|2021-12-09 19:28:00|209952.3|209902.3|209963.9|209913.9|209965.4|209915.4|209952.1|209902.1|18
1639078090000|2021-12-09 19:28:10|209963.7|209913.7|210016.9|209966.9|210018|209968|209961.8|209911.8|23
1639078100000|2021-12-09 19:28:20|209994.8|209944.8|210043.8|209893.8|210043.8|209944.8|209990.1|209891.8|16
1639078110000|2021-12-09 19:28:30|210043.9|209893.9|210006.6|209956.6|210043.9|209968.4|209994.5|209893.8|26
1639078120000|2021-12-09 19:28:40|210006.5|209956.5|209996.9|209946.9|210008.8|209958.8|209995.9|209945.9|24
1639078130000|2021-12-09 19:28:50|209997.2|209947.2|210001.6|209951.6|210015.4|209965.4|209996.5|209946.5|21
1639078140000|2021-12-09 19:29:00|210003.7|209953.7|210004.3|209954.3|210004.8|209954.8|210001.6|209951.6|15
1639078150000|2021-12-09 19:29:10|210005.5|209955.5|210013.8|209963.8|210034.7|209984.7|210005.1|209955.1|32
1639078160000|2021-12-09 19:29:20|210012.4|209962.4|210019.4|209969.4|210022.7|209972.7|210012.4|209962.4|28
1639078170000|2021-12-09 19:29:30|210019.6|209969.6|210020.4|209970.4|210020.9|209970.9|210005.9|209955.9|27
1639078180000|2021-12-09 19:29:40|210020.1|209970.1|210019.6|209969.6|210024|209974|210017.6|209967.6|22
1639078190000|2021-12-09 19:29:50|210019.9|209969.9|210043.9|209993.9|210044.7|209994.7|210019.2|209969.2|28
1639078200000|2021-12-09 19:30:00|210045.1|209995.1|210092.4|209942.4|210092.7|209995.1|210038|209939.1|25
1639078210000|2021-12-09 19:30:10|210092.2|209942.2|210015.8|209965.8|210093.9|209979.5|210013.3|209941.8|25
1639078220000|2021-12-09 19:30:20|210014.5|209964.5|210025.2|209975.2|210031.6|209981.6|210014.5|209964.5|25
1639078230000|2021-12-09 19:30:30|210025.3|209975.3|210029.2|209979.2|210029.9|209979.9|210025.3|209975.3|18
1639078240000|2021-12-09 19:30:40|210029.1|209979.1|210036.8|209986.8|210038.4|209988.4|210026|209976|20
1639078250000|2021-12-09 19:30:50|210036.5|209986.5|210064|210014|210064.5|210014.5|210036.5|209986.5|19
1639078260000|2021-12-09 19:31:00|210064.2|210014.2|210053.9|210003.9|210104.2|210014.2|210051|209951.2|19
1639078270000|2021-12-09 19:31:10|210053.6|210003.6|210059.5|210009.5|210061.2|210011.2|210053.6|210003.6|19
1639078280000|2021-12-09 19:31:20|210058.6|210008.6|210057.8|210007.8|210060.2|210010.2|210057.8|210007.8|17
1639078290000|2021-12-09 19:31:30|210057.6|210007.6|210049.2|209999.2|210057.6|210007.6|210049.2|209999.2|16
1639078300000|2021-12-09 19:31:40|210049.7|209999.7|210082.6|209932.6|210083.4|209999.7|210030|209929.7|21
1639078310000|2021-12-09 19:31:50|210083.5|209933.5|210031.2|209981.2|210086.1|209983.5|210028.6|209932.5|24
1639078320000|2021-12-09 19:32:00|210030.8|209980.8|210032.5|209982.5|210032.5|209982.5|210029.9|209979.9|10
1639078330000|2021-12-09 19:32:10|210032.2|209982.2|210079.6|209929.6|210079.6|209982.2|210029.6|209929.6|13
1639078340000|2021-12-09 19:32:20|210079.8|209929.8|210030.7|209980.7|210081.2|209980.7|210030.5|209927.4|9
1639078350000|2021-12-09 19:32:30|210028.2|209978.2|210029.4|209979.4|210035.9|209985.9|210027.3|209977.3|25
1639078360000|2021-12-09 19:32:40|210029.6|209979.6|210027.5|209977.5|210031.9|209981.9|210026.3|209976.3|17
1639078370000|2021-12-09 19:32:50|210027.9|209977.9|210028.6|209978.6|210030.3|209980.3|210025.9|209975.9|20
1639078380000|2021-12-09 19:33:00|210029.9|209979.9|210030.9|209980.9|210033.9|209983.9|210028.1|209978.1|18
1639078390000|2021-12-09 19:33:10|210030.5|209980.5|210033|209983|210033.7|209983.7|210030.5|209980.5|18
1639078400000|2021-12-09 19:33:20|210033.2|209983.2|210046.3|209996.3|210047.9|209997.9|210033.2|209983.2|27
1639078410000|2021-12-09 19:33:30|210046.2|209996.2|210046.4|209996.4|210047.5|209997.5|210044|209994|21
1639078420000|2021-12-09 19:33:40|210047.9|209997.9|210043.6|209993.6|210049.2|209999.2|210042.7|209992.7|20
1639078430000|2021-12-09 19:33:50|210043.2|209993.2|210035.3|209985.3|210043.4|209993.4|210030.6|209980.6|24
1639078440000|2021-12-09 19:34:00|210049.5|209999.5|210054.1|210004.1|210057.2|210007.2|210049.2|209999.2|24
1639078450000|2021-12-09 19:34:10|210053.8|210003.8|210051.1|210001.1|210055.5|210005.5|210050.9|210000.9|19
1639078460000|2021-12-09 19:34:20|210050.9|210000.9|210055.9|210005.9|210056.7|210006.7|210050.9|210000.9|12
1639078470000|2021-12-09 19:34:30|210053.9|210003.9|210057.9|210007.9|210058.7|210008.7|210051.1|210001.1|19
1639078480000|2021-12-09 19:34:40|210058.1|210008.1|210053.5|210003.5|210058.1|210008.1|210051.8|210001.8|16
1639078490000|2021-12-09 19:34:50|210054.7|210004.7|210055.2|210005.2|210055.5|210005.5|210053.8|210003.8|15
1639078500000|2021-12-09 19:35:00|210056.8|210006.8|210060|210010|210064.9|210014.9|210055.7|210005.7|25
1639078510000|2021-12-09 19:35:10|210059|210009|210139.2|209989.2|210139.7|210038.5|210059|209985.6|32
1639078520000|2021-12-09 19:35:20|210140.1|209990.1|210137.6|209987.6|210140.1|209990.1|210137.6|209987.6|24
1639078530000|2021-12-09 19:35:30|210137.2|209987.2|210129.9|209979.9|210137.2|210052.7|210078.4|209978.8|19
1639078540000|2021-12-09 19:35:40|210131.2|209981.2|210088.3|210038.3|210131.2|210043|210082.5|209977.2|26
1639078550000|2021-12-09 19:35:50|210089.3|210039.3|210084.7|210034.7|210090.6|210040.6|210084.7|210034.7|17
1639078560000|2021-12-09 19:36:00|210084.4|210034.4|210091.3|210041.3|210142.4|210042|210084.4|209988.8|24
1639078570000|2021-12-09 19:36:10|210091.4|210041.4|210139|209989|210146.2|210046.2|210090.7|209988.3|24
1639078580000|2021-12-09 19:36:20|210135|209985|210145.3|209995.3|210145.9|210048.4|210095.2|209983|31
1639078590000|2021-12-09 19:36:30|210146.4|209996.4|210106.5|210056.5|210155.8|210063.6|210106.5|209994.8|26
1639078600000|2021-12-09 19:36:40|210109.2|210059.2|210102.5|210052.5|210165.7|210064.8|210100|210011.6|26
1639078610000|2021-12-09 19:36:50|210102.4|210052.4|210106.2|210056.2|210152|210060|210087.9|209998.8|25
1639078620000|2021-12-09 19:37:00|210106.4|210056.4|210118.7|210068.7|210118.7|210068.7|210105.5|210055.5|17
1639078630000|2021-12-09 19:37:10|210115.4|210065.4|210113.1|210063.1|210165.2|210065.4|210111.8|210010|19
1639078640000|2021-12-09 19:37:20|210113|210063|210151.7|210101.7|210153.3|210103.3|210113|210063|13
1639078650000|2021-12-09 19:37:30|210150.5|210100.5|210150.5|210100.5|210151.6|210101.6|210141.2|210091.2|24
1639078660000|2021-12-09 19:37:40|210150.3|210100.3|210143.8|210093.8|210151.9|210101.9|210143.8|210093.8|20
1639078670000|2021-12-09 19:37:50|210144.2|210094.2|210139.3|210089.3|210145.3|210095.3|210135.4|210085.4|25
1639078680000|2021-12-09 19:38:00|210138.9|210088.9|210139|210089|210139.6|210089.6|210137|210087|19
1639078690000|2021-12-09 19:38:10|210139.9|210089.9|210188.4|210038.4|210188.6|210089.9|210137|210036.3|19
1639078700000|2021-12-09 19:38:20|210192.1|210042.1|210191|210041|210192.1|210042.1|210187.1|210037.1|23
1639078710000|2021-12-09 19:38:30|210192|210042|210150.4|210100.4|210198.9|210100.7|210142.6|210042|25
1639078720000|2021-12-09 19:38:40|210150.2|210100.2|210145.2|210095.2|210150.2|210100.2|210143.6|210093.6|20
1639078730000|2021-12-09 19:38:50|210145.1|210095.1|210198.6|210048.6|210198.6|210098.7|210145.1|210047.5|14
1639078740000|2021-12-09 19:39:00|210197.8|210047.8|210102.3|210052.3|210197.8|210061.9|210098.6|210005.8|27
1639078750000|2021-12-09 19:39:10|210103|210053|210149.7|209999.7|210150.8|210053|210099.2|209999.3|19
1639078760000|2021-12-09 19:39:20|210149.9|209999.9|210128.8|209978.8|210149.9|209999.9|210123.1|209973.1|21
1639078770000|2021-12-09 19:39:30|210121.4|209971.4|210072.4|210022.4|210121.4|210024.3|210070.1|209968.8|23
1639078780000|2021-12-09 19:39:40|210072.7|210022.7|210121.8|209971.8|210125.4|210023.2|210072.5|209970.5|18
1639078790000|2021-12-09 19:39:50|210121.6|209971.6|210121.7|209971.7|210122.2|209972.2|210121.5|209971.5|7
1639078800000|2021-12-09 19:40:00|210122.5|209972.5|210071|209921|210122.6|209972.7|210019|209920.3|20
1639078810000|2021-12-09 19:40:10|210071.8|209921.8|210068.2|209918.2|210072.8|209922.8|210068.2|209918.2|13
1639078820000|2021-12-09 19:40:20|210064.9|209914.9|210072.5|209922.5|210076.2|209926.2|210060.9|209910.9|20
1639078830000|2021-12-09 19:40:30|210021.4|209971.4|210078.7|209928.7|210080.4|209984.5|210021.4|209928.4|23
1639078840000|2021-12-09 19:40:40|210080.3|209930.3|210075.4|209925.4|210081.6|209931.6|210071.6|209921.6|24
1639078850000|2021-12-09 19:40:50|210078.2|209928.2|210076.8|209926.8|210080.7|209930.7|210073.8|209923.8|23
1639078860000|2021-12-09 19:41:00|210077|209927|210074.7|209924.7|210077.3|209927.3|210074.7|209924.7|20
1639078870000|2021-12-09 19:41:10|210074.3|209924.3|210074.5|209924.5|210075.8|209925.8|210072.7|209922.7|19
1639078880000|2021-12-09 19:41:20|210075.1|209925.1|210073.2|209923.2|210075.7|209925.7|210072|209922|16
1639078890000|2021-12-09 19:41:30|210070.7|209920.7|210073|209923|210074.8|209924.8|210067.5|209917.5|17
1639078900000|2021-12-09 19:41:40|210071.9|209921.9|210020|209970|210072|209971.9|210019.5|209916.9|20
1639078910000|2021-12-09 19:41:50|210021.5|209971.5|210077.8|209927.8|210078|209971.5|210021.5|209926.3|10
1639078920000|2021-12-09 19:42:00|210078.2|209928.2|210031.1|209981.1|210078.8|209984.9|210029.3|209926|22
1639078930000|2021-12-09 19:42:10|210033.6|209983.6|210083.5|209933.5|210084.7|209983.7|210030.5|209928.1|25
1639078940000|2021-12-09 19:42:20|210082.6|209932.6|210034.9|209984.9|210084.5|209985.6|210031.5|209932.4|11
1639078950000|2021-12-09 19:42:30|210035.6|209985.6|210040.2|209990.2|210040.2|209990.2|210035.2|209985.2|18
1639078960000|2021-12-09 19:42:40|210039.4|209989.4|210037.7|209987.7|210043.4|209993.4|210037.7|209987.7|17
1639078970000|2021-12-09 19:42:50|210038.1|209988.1|210088.1|209938.1|210092.9|209988.8|210037.7|209937.9|14
1639078980000|2021-12-09 19:43:00|210088.7|209938.7|210064.9|209914.9|210088.7|209974.7|210019|209914|22
1639078990000|2021-12-09 19:43:10|210065.3|209915.3|210005.8|209955.8|210066|209957.6|210004.5|209907.1|14
1639079000000|2021-12-09 19:43:20|210004.1|209954.1|210067.1|209917.1|210067.3|209965.8|210003.8|209901|23
1639079010000|2021-12-09 19:43:30|210066.1|209916.1|210066.4|209916.4|210069.8|209919.8|210066.1|209916.1|16
1639079020000|2021-12-09 19:43:40|210067.4|209917.4|210068.1|209918.1|210068.2|209918.2|210067.2|209917.2|14
1639079030000|2021-12-09 19:43:50|210068.3|209918.3|210066.2|209916.2|210068.5|209918.5|210063.1|209913.1|13
1639079040000|2021-12-09 19:44:00|210065.5|209915.5|210062.9|209912.9|210065.5|209915.5|210060.5|209910.5|18
1639079050000|2021-12-09 19:44:10|210062.3|209912.3|210059.8|209909.8|210062.3|209962.3|210009.7|209904.2|26
1639079060000|2021-12-09 19:44:20|210060.6|209910.6|210063.1|209913.1|210066.9|209970.1|210014.4|209910.4|25
1639079070000|2021-12-09 19:44:30|210064.4|209914.4|210054.8|209904.8|210064.8|209914.8|210054.8|209904.8|19
1639079080000|2021-12-09 19:44:40|210055.4|209905.4|209978.3|209928.3|210056.3|209955|209978.3|209883.4|22
1639079090000|2021-12-09 19:44:50|209979.8|209929.8|209980|209930|209981.3|209931.3|209976.6|209926.6|24
1639079100000|2021-12-09 19:45:00|209979.4|209929.4|209981.2|209931.2|209981.8|209931.8|209978.5|209928.5|15
1639079110000|2021-12-09 19:45:10|209979.9|209929.9|210014|209864|210020.2|209931.2|209979.5|209861.1|22
1639079120000|2021-12-09 19:45:20|210013.4|209863.4|210014|209864|210015.2|209865.2|210010.7|209860.7|24
1639079130000|2021-12-09 19:45:30|210016.6|209866.6|210021.6|209871.6|210022.6|209872.6|210016.6|209866.6|15
1639079140000|2021-12-09 19:45:40|210021.2|209871.2|210021.8|209871.8|210021.8|209871.8|210021|209871|5
1639079150000|2021-12-09 19:45:50|210014.3|209864.3|210020|209870|210020.5|209870.5|210014.3|209864.3|12
1639079160000|2021-12-09 19:46:00|210019.9|209869.9|210011.2|209861.2|210023.7|209873.7|210011.2|209861.2|19
1639079170000|2021-12-09 19:46:10|210007.2|209857.2|210024.4|209874.4|210025.4|209875.4|210007.2|209857.2|22
1639079180000|2021-12-09 19:46:20|210023.7|209873.7|210018|209868|210023.7|209873.7|210010.9|209860.9|19
1639079190000|2021-12-09 19:46:30|210019.2|209869.2|210017|209867|210021.1|209871.1|210016.6|209866.6|11
1639079200000|2021-12-09 19:46:40|210016.4|209866.4|209962.7|209912.7|210016.6|209913.1|209962.7|209859.1|14
1639079210000|2021-12-09 19:46:50|209962.4|209912.4|209986.8|209836.8|210012.2|209912.6|209959.2|209831.6|21
1639079220000|2021-12-09 19:47:00|209987.5|209837.5|209986|209836|209988.7|209838.7|209985.5|209835.5|19
1639079230000|2021-12-09 19:47:10|209987.6|209837.6|209990|209840|209990|209840|209987.4|209837.4|7
1639079240000|2021-12-09 19:47:20|209989.6|209839.6|210001.2|209851.2|210001.2|209851.2|209982.3|209832.3|15
1639079250000|2021-12-09 19:47:30|210011.4|209861.4|210013.8|209863.8|210016.7|209866.7|210011.4|209861.4|20
1639079260000|2021-12-09 19:47:40|210009.2|209859.2|210013.7|209863.7|210014.4|209864.4|210009.2|209859.2|11
1639079270000|2021-12-09 19:47:50|210012.3|209862.3|210014.9|209864.9|210015.3|209915.3|209963.5|209861.3|15
1639079280000|2021-12-09 19:48:00|210015.4|209865.4|209994.1|209844.1|210015.4|209865.4|209984.2|209834.2|18
1639079290000|2021-12-09 19:48:10|209993.4|209843.4|209986.4|209836.4|209994.4|209844.4|209983.9|209833.9|24
1639079300000|2021-12-09 19:48:20|209983.3|209833.3|209981.8|209831.8|209987.7|209837.7|209981|209831|12
1639079310000|2021-12-09 19:48:30|209983.1|209833.1|209984.7|209834.7|209984.8|209834.8|209982.6|209832.6|10
1639079320000|2021-12-09 19:48:40|209984.9|209834.9|209980.8|209830.8|209985.2|209835.2|209980.8|209830.8|10
1639079330000|2021-12-09 19:48:50|209982.7|209832.7|209979.8|209829.8|209984.9|209834.9|209979.8|209829.8|7
1639079340000|2021-12-09 19:49:00|209980.1|209830.1|209987.4|209837.4|209988.5|209838.5|209980.1|209830.1|15
1639079350000|2021-12-09 19:49:10|209988.3|209838.3|209981.8|209831.8|209989.8|209839.8|209981.8|209831.8|10
1639079360000|2021-12-09 19:49:20|209984.7|209834.7|209984.6|209834.6|209984.7|209834.7|209982.7|209832.7|3
1639079370000|2021-12-09 19:49:30|209985.3|209835.3|209983.2|209833.2|209985.9|209835.9|209981.7|209831.7|11
1639079380000|2021-12-09 19:49:40|209983|209833|209978.7|209828.7|209983.5|209876.8|209922.9|209822|24
1639079390000|2021-12-09 19:49:50|209977.5|209827.5|209979|209829|209979.1|209829.1|209977.5|209827.5|7
1639079400000|2021-12-09 19:50:00|209977.1|209827.1|209970.6|209820.6|209977.1|209870.4|209918.7|209818|20
1639079410000|2021-12-09 19:50:10|209969.6|209819.6|209971.4|209821.4|209975.9|209825.9|209969.6|209819.6|22
1639079420000|2021-12-09 19:50:20|209972.7|209822.7|209924.3|209874.3|209974.5|209875.7|209924.1|209822.7|12
1639079430000|2021-12-09 19:50:30|209924.9|209874.9|209979.5|209829.5|209980|209879|209923.5|209817.3|25
1639079440000|2021-12-09 19:50:40|209979.7|209829.7|209984.5|209834.5|209984.5|209834.5|209976.6|209826.6|11
1639079450000|2021-12-09 19:50:50|209984.3|209834.3|209991.2|209841.2|209995.1|209845.1|209979.1|209829.1|19
1639079460000|2021-12-09 19:51:00|209993.7|209843.7|210002.4|209852.4|210006|209856|209991.7|209841.7|25
1639079470000|2021-12-09 19:51:10|210001.7|209851.7|210004.2|209854.2|210004.2|209854.2|210001.7|209851.7|19
1639079480000|2021-12-09 19:51:20|210003.7|209853.7|210002|209852|210005.1|209855.1|210002|209852|14
1639079490000|2021-12-09 19:51:30|210002.8|209852.8|210002.7|209852.7|210004.8|209854.8|210002.1|209852.1|16
1639079500000|2021-12-09 19:51:40|210002.9|209852.9|210003.2|209853.2|210005|209855|210000.2|209850.2|20
1639079510000|2021-12-09 19:51:50|210003.1|209853.1|209985.6|209835.6|210005.4|209855.4|209982.6|209832.6|20
1639079520000|2021-12-09 19:52:00|209987.2|209837.2|209966.5|209816.5|209987.2|209885.4|209900.1|209807.9|28
1639079530000|2021-12-09 19:52:10|209941.5|209791.5|209926.8|209776.8|209950.9|209845.1|209890.1|209773.8|33
1639079540000|2021-12-09 19:52:20|209925.5|209775.5|209926.3|209876.3|209971.9|209879.2|209916.3|209775.5|26
1639079550000|2021-12-09 19:52:30|209929.1|209879.1|210003|209853|210012.5|209879.1|209929.1|209842.3|35
1639079560000|2021-12-09 19:52:40|210004|209854|210002.1|209852.1|210004.3|209854.3|210000.9|209850.9|21
1639079570000|2021-12-09 19:52:50|210002.8|209852.8|210005.9|209855.9|210008.2|209858.2|210001.8|209851.8|20
1639079580000|2021-12-09 19:53:00|210006.3|209856.3|210008.9|209858.9|210008.9|209858.9|210004.5|209854.5|15
1639079590000|2021-12-09 19:53:10|210009.1|209859.1|210007.4|209857.4|210009.2|209859.2|210001.1|209851.1|20
1639079600000|2021-12-09 19:53:20|210007.1|209857.1|210004.4|209854.4|210007.5|209857.5|210003.4|209853.4|22
1639079610000|2021-12-09 19:53:30|210005.1|209855.1|209999.2|209849.2|210006.1|209856.1|209992.9|209842.9|21
1639079620000|2021-12-09 19:53:40|209998.9|209848.9|209996.1|209846.1|209998.9|209848.9|209992.3|209842.3|17
1639079630000|2021-12-09 19:53:50|209997.8|209847.8|209998.5|209848.5|210000.3|209850.3|209996.9|209846.9|14
1639079640000|2021-12-09 19:54:00|209998|209848|209999.3|209849.3|210001.1|209851.1|209998|209848|10
1639079650000|2021-12-09 19:54:10|209999.6|209849.6|209944|209894|210000.9|209894.8|209942.1|209840.9|20
1639079660000|2021-12-09 19:54:20|209999|209849|209992.8|209842.8|209999.5|209849.5|209992.8|209842.8|20
1639079670000|2021-12-09 19:54:30|209993.2|209843.2|209943.1|209893.1|209993.2|209893.3|209941.2|209841.8|18
1639079680000|2021-12-09 19:54:40|209942.9|209892.9|209988.8|209838.8|209989.6|209893.1|209935.2|209834.3|21
1639079690000|2021-12-09 19:54:50|209988.7|209838.7|209983.4|209833.4|209988.9|209838.9|209983.3|209833.3|20
1639079700000|2021-12-09 19:55:00|209982.8|209832.8|209920.8|209870.8|209983.7|209877.6|209919.6|209827.2|17
1639079710000|2021-12-09 19:55:10|209919.1|209869.1|209977.8|209827.8|209985.6|209874.5|209919.1|209827.8|21
1639079720000|2021-12-09 19:55:20|209978.2|209828.2|209973.2|209823.2|209979.2|209829.2|209973.2|209823.2|20
1639079730000|2021-12-09 19:55:30|209974|209824|209922|209872|209974.5|209874|209919.9|209823.6|20
1639079740000|2021-12-09 19:55:40|209921.9|209871.9|209974.9|209824.9|209977.9|209879.3|209920|209821.5|21
1639079750000|2021-12-09 19:55:50|209971.7|209821.7|209976.6|209826.6|209984|209834|209971.7|209821.7|23
1639079760000|2021-12-09 19:56:00|209976.7|209826.7|209900.2|209850.2|209978.7|209858.9|209899.1|209799.4|18
1639079770000|2021-12-09 19:56:10|209903.3|209853.3|209955.6|209805.6|209956.5|209858|209903.3|209802.9|20
1639079780000|2021-12-09 19:56:20|209955.7|209805.7|209958.9|209808.9|209959.3|209809.3|209951.9|209801.9|18
1639079790000|2021-12-09 19:56:30|209959.5|209809.5|209931.1|209881.1|209985|209886.5|209931.1|209809.5|20
1639079800000|2021-12-09 19:56:40|209931.3|209881.3|209932.3|209882.3|209935.1|209885.1|209931.1|209881.1|15
1639079810000|2021-12-09 19:56:50|209932.2|209882.2|209929.9|209879.9|209934.9|209884.9|209927.4|209877.4|24
1639079820000|2021-12-09 19:57:00|209926.4|209876.4|209963.7|209813.7|209973|209878.7|209916.6|209812.7|27
1639079830000|2021-12-09 19:57:10|209962.2|209812.2|209914.4|209864.4|209962.2|209864.4|209910.7|209812.2|16
1639079840000|2021-12-09 19:57:20|209914.2|209864.2|209958.9|209808.9|209961.3|209864.9|209910|209808.9|15
1639079850000|2021-12-09 19:57:30|209955.9|209805.9|209909.2|209859.2|209960.2|209859.2|209906.1|209805.3|17
1639079860000|2021-12-09 19:57:40|209907.7|209857.7|209910.7|209860.7|209910.8|209860.8|209906.6|209856.6|20
1639079870000|2021-12-09 19:57:50|209910.9|209860.9|209906.4|209856.4|209910.9|209860.9|209906.1|209856.1|13
1639079880000|2021-12-09 19:58:00|209906.8|209856.8|209911.5|209861.5|209911.5|209861.5|209906.3|209856.3|17
1639079890000|2021-12-09 19:58:10|209911.6|209861.6|209961.2|209811.2|209961.2|209861.8|209908.8|209809.9|17
1639079900000|2021-12-09 19:58:20|209959.1|209809.1|209908.8|209858.8|209960.1|209858.8|209905.9|209803.3|17
1639079910000|2021-12-09 19:58:30|209908.3|209858.3|209884.1|209834.1|209945.3|209858.9|209882.6|209795.3|23
1639079920000|2021-12-09 19:58:40|209884.2|209834.2|209937.6|209787.6|209938.2|209834.2|209881.5|209778.9|24
1639079930000|2021-12-09 19:58:50|209937.2|209787.2|209882.7|209832.7|209941.5|209843|209880.5|209782.5|33
1639079940000|2021-12-09 19:59:00|209882.4|209832.4|209939.2|209789.2|209942.7|209833.8|209882.4|209780.1|28
1639079950000|2021-12-09 19:59:10|209933.7|209783.7|209977.4|209827.4|209977.4|209870.8|209889.9|209783.7|29
1639079960000|2021-12-09 19:59:20|209930.3|209880.3|209983.2|209833.2|210003.8|209898.3|209929.5|209829.5|38
1639079970000|2021-12-09 19:59:30|209983.7|209833.7|209893.9|209843.9|209983.7|209843.9|209893.8|209783.8|32
1639079980000|2021-12-09 19:59:40|209892.6|209842.6|209888|209838|209961.5|209858|209886.8|209789.9|27
1639079990000|2021-12-09 19:59:50|209887.6|209837.6|209851.2|209801.2|209928.9|209840.2|209848.8|209772.2|35
1639080000000|2021-12-09 20:00:00|209851.4|209801.4|209850.5|209800.5|209853.7|209803.7|209849.7|209799.7|28
1639080010000|2021-12-09 20:00:10|209850.3|209800.3|209844.1|209794.1|209851.1|209801.1|209833.4|209783.4|22
1639080020000|2021-12-09 20:00:20|209844.5|209794.5|209833.5|209783.5|209887.3|209795.6|209827.1|209731.1|27
1639080030000|2021-12-09 20:00:30|209833.2|209783.2|209826.1|209776.1|209833.2|209783.2|209826.1|209776.1|18
1639080040000|2021-12-09 20:00:40|209826|209776|209792.3|209742.3|209828.3|209778.3|209792.3|209742.3|28
1639080050000|2021-12-09 20:00:50|209781.5|209731.5|209816.7|209666.7|209822.8|209731.5|209758|209651.5|36
1639080060000|2021-12-09 20:01:00|209762.4|209712.4|209752.4|209702.4|209768.8|209718.8|209752.4|209702.4|26
1639080070000|2021-12-09 20:01:10|209752.9|209702.9|209809.8|209659.8|209812|209703.2|209748.5|209649.6|25
1639080080000|2021-12-09 20:01:20|209809.3|209659.3|209850.9|209700.9|209852.8|209702.8|209807.7|209657.7|30
1639080090000|2021-12-09 20:01:30|209845.3|209695.3|209843.2|209693.2|209845.3|209695.3|209842|209692|21
1639080100000|2021-12-09 20:01:40|209843.6|209693.6|209843.3|209693.3|209846.1|209696.1|209841|209691|22
1639080110000|2021-12-09 20:01:50|209843.2|209693.2|209835.3|209685.3|209844.1|209738.8|209788.8|209685.3|26
1639080120000|2021-12-09 20:02:00|209833.8|209683.8|209832.6|209682.6|209838.2|209688.2|209832.4|209682.4|28
1639080130000|2021-12-09 20:02:10|209831.7|209681.7|209874.5|209724.5|209877.9|209727.9|209828.1|209678.1|30
1639080140000|2021-12-09 20:02:20|209875.1|209725.1|209875.5|209725.5|209879.4|209729.4|209874.7|209724.7|22
1639080150000|2021-12-09 20:02:30|209873|209723|209850.2|209700.2|209873.3|209723.3|209849.8|209699.8|28
1639080160000|2021-12-09 20:02:40|209845.9|209695.9|209835.4|209685.4|209852|209702|209835.4|209685.4|30
1639080170000|2021-12-09 20:02:50|209836.7|209686.7|209813.4|209663.4|209839|209689|209813.4|209663.4|28
1639080180000|2021-12-09 20:03:00|209817.8|209667.8|209803.7|209653.7|209817.8|209667.8|209803.5|209653.5|31
1639080190000|2021-12-09 20:03:10|209803.5|209653.5|209756.6|209706.6|209804.7|209706.6|209752.5|209649.5|22
1639080200000|2021-12-09 20:03:20|209754.8|209704.8|209806.4|209656.4|209811.4|209707.2|209739.7|209652.9|28
1639080210000|2021-12-09 20:03:30|209805.1|209655.1|209809.1|209659.1|209811.5|209661.5|209804.9|209654.9|27
1639080220000|2021-12-09 20:03:40|209808|209658|209815.5|209665.5|209815.5|209665.5|209808|209658|19
1639080230000|2021-12-09 20:03:50|209815.7|209665.7|209752.3|209702.3|209815.7|209717.7|209752.3|209652.4|30
1639080240000|2021-12-09 20:04:00|209751|209701|209805.3|209655.3|209805.9|209704.5|209751|209654.6|19
1639080250000|2021-12-09 20:04:10|209805.5|209655.5|209802.3|209652.3|209805.5|209691.4|209736.1|209636.3|26
1639080260000|2021-12-09 20:04:20|209802.8|209652.8|209799.2|209649.2|209804.6|209654.6|209798.6|209648.6|18
1639080270000|2021-12-09 20:04:30|209798.6|209648.6|209754.4|209604.4|209803|209695.4|209734.5|209601.6|34
1639080280000|2021-12-09 20:04:40|209754.3|209604.3|209717.5|209567.5|209756.2|209606.2|209716.6|209566.6|21
1639080290000|2021-12-09 20:04:50|209718.2|209568.2|209707.1|209557.1|209720.5|209570.5|209705.8|209555.8|23
1639080300000|2021-12-09 20:05:00|209706|209556|209709.7|209559.7|209715.7|209565.7|209703.4|209553.4|26
1639080310000|2021-12-09 20:05:10|209709.8|209559.8|209726.4|209576.4|209727.7|209626.3|209661.3|209558.7|22
1639080320000|2021-12-09 20:05:20|209726.1|209576.1|209667.9|209617.9|209728|209622.3|209667.9|209572.9|18
1639080330000|2021-12-09 20:05:30|209669.3|209619.3|209669.1|209619.1|209671.3|209621.3|209668|209618|15
1639080340000|2021-12-09 20:05:40|209668.9|209618.9|209718.7|209568.7|209719.5|209620.5|209668.9|209568.7|8
1639080350000|2021-12-09 20:05:50|209718.8|209568.8|209717.2|209567.2|209720.4|209570.4|209713.8|209563.8|10
1639080360000|2021-12-09 20:06:00|209717.1|209567.1|209752.2|209602.2|209758.8|209608.8|209712.9|209562.9|25
1639080370000|2021-12-09 20:06:10|209752.8|209602.8|209730.2|209580.2|209754.8|209604.8|209725.1|209575.1|34
1639080380000|2021-12-09 20:06:20|209729.3|209579.3|209749.5|209599.5|209749.5|209636.5|209680.3|209578.2|21
1639080390000|2021-12-09 20:06:30|209749.6|209599.6|209746.7|209596.7|209756.9|209606.9|209746|209596|25
1639080400000|2021-12-09 20:06:40|209746.6|209596.6|209759|209609|209761.2|209611.2|209746|209596|20
1639080410000|2021-12-09 20:06:50|209759.1|209609.1|209775.1|209625.1|209792.2|209642.2|209755.9|209605.9|23
1639080420000|2021-12-09 20:07:00|209774.7|209624.7|209763.9|209613.9|209774.7|209670.6|209720.6|209611.1|26
1639080430000|2021-12-09 20:07:10|209763.1|209613.1|209764|209614|209764.7|209614.7|209760.7|209610.7|20
1639080440000|2021-12-09 20:07:20|209764.2|209614.2|209764.9|209614.9|209770.1|209620.1|209762.3|209612.3|20
1639080450000|2021-12-09 20:07:30|209765.7|209615.7|209757.3|209607.3|209766|209616|209752.5|209602.5|29
1639080460000|2021-12-09 20:07:40|209760|209610|209728.4|209578.4|209760|209631.5|209678.1|209577.5|28
1639080470000|2021-12-09 20:07:50|209729|209579|209700.8|209550.8|209729|209579|209700.8|209550.8|31
1639080480000|2021-12-09 20:08:00|209701.5|209551.5|209698.4|209548.4|209704.1|209554.1|209695.6|209545.6|32
1639080490000|2021-12-09 20:08:10|209698.1|209548.1|209703.4|209553.4|209711.6|209561.6|209697.4|209547.4|33
1639080500000|2021-12-09 20:08:20|209705.5|209555.5|209706.6|209556.6|209710.3|209560.3|209702.4|209552.4|23
1639080510000|2021-12-09 20:08:30|209688.2|209538.2|209721.3|209571.3|209722.9|209572.9|209688.2|209538.2|32
1639080520000|2021-12-09 20:08:40|209721.1|209571.1|209704.8|209554.8|209722.8|209572.8|209697|209547|30
1639080530000|2021-12-09 20:08:50|209714.4|209564.4|209716|209566|209725.7|209575.7|209713.5|209563.5|17
1639080540000|2021-12-09 20:09:00|209716.3|209566.3|209712.4|209562.4|209721.6|209571.6|209708.1|209558.1|20
1639080550000|2021-12-09 20:09:10|209708.3|209558.3|209699.8|209549.8|209725.8|209575.8|209695|209545|24
1639080560000|2021-12-09 20:09:20|209699.5|209549.5|209699.5|209549.5|209710.5|209560.5|209692.9|209542.9|33
1639080570000|2021-12-09 20:09:30|209701.1|209551.1|209704|209554|209704.5|209554.5|209696.8|209546.8|21
1639080580000|2021-12-09 20:09:40|209700.9|209550.9|209703.8|209553.8|209706.1|209556.1|209700.9|209550.9|19
1639080590000|2021-12-09 20:09:50|209694.7|209544.7|209717.9|209567.9|209722.6|209572.6|209694.7|209544.7|23
1639080600000|2021-12-09 20:10:00|209710.3|209560.3|209730.7|209580.7|209732.3|209582.3|209698.1|209548.1|34
1639080610000|2021-12-09 20:10:10|209732.2|209582.2|209714.8|209564.8|209736.9|209586.9|209706.9|209556.9|28
1639080620000|2021-12-09 20:10:20|209715.6|209565.6|209717.5|209567.5|209720|209570|209706.2|209556.2|22
1639080630000|2021-12-09 20:10:30|209717|209567|209716.7|209566.7|209725.9|209575.9|209708.8|209558.8|22
1639080640000|2021-12-09 20:10:40|209732.5|209582.5|209702.3|209552.3|209732.5|209582.5|209683.4|209533.4|31
1639080650000|2021-12-09 20:10:50|209715.7|209565.7|209764.1|209614.1|209771.8|209621.8|209706.3|209556.3|33
1639080660000|2021-12-09 20:11:00|209764.3|209614.3|209749.1|209599.1|209774.7|209624.7|209744.9|209594.9|25
1639080670000|2021-12-09 20:11:10|209751|209601|209756.5|209606.5|209758.6|209608.6|209751|209601|15
1639080680000|2021-12-09 20:11:20|209759.6|209609.6|209777.8|209627.8|209780.5|209630.5|209759.6|209609.6|29
1639080690000|2021-12-09 20:11:30|209777.1|209627.1|209767.3|209617.3|209782.3|209632.3|209764.2|209614.2|20
1639080700000|2021-12-09 20:11:40|209766.9|209616.9|209763.7|209613.7|209767.9|209617.9|209759.9|209609.9|19
1639080710000|2021-12-09 20:11:50|209764.3|209614.3|209765.3|209615.3|209766.9|209616.9|209761.3|209611.3|20
1639080720000|2021-12-09 20:12:00|209765.4|209615.4|209775.3|209625.3|209776.7|209626.7|209759.5|209609.5|28
1639080730000|2021-12-09 20:12:10|209773.1|209623.1|209805.5|209655.5|209807.7|209657.7|209773.1|209623.1|25
1639080740000|2021-12-09 20:12:20|209804.9|209654.9|209804.4|209654.4|209821.9|209671.9|209801|209651|31
1639080750000|2021-12-09 20:12:30|209805|209655|209790.7|209640.7|209806.9|209656.9|209786.3|209636.3|21
1639080760000|2021-12-09 20:12:40|209790.8|209640.8|209759.4|209609.4|209810.8|209660.8|209759.4|209609.4|27
1639080770000|2021-12-09 20:12:50|209761.4|209611.4|209765|209615|209765.8|209615.8|209758.7|209608.7|20
1639080780000|2021-12-09 20:13:00|209769.4|209619.4|209779.9|209629.9|209780.5|209680.4|209720.1|209612.5|27
1639080790000|2021-12-09 20:13:10|209768.8|209618.8|209805.9|209655.9|209814.2|209664.2|209768.8|209618.8|29
1639080800000|2021-12-09 20:13:20|209755.6|209705.6|209749.1|209599.1|209803|209707.1|209742.1|209592.1|31
1639080810000|2021-12-09 20:13:30|209752.3|209602.3|209673.9|209523.9|209752.3|209602.3|209626.2|209522|33
1639080820000|2021-12-09 20:13:40|209662|209512|209657|209507|209662|209512|209646.5|209496.5|23
1639080830000|2021-12-09 20:13:50|209634.6|209484.6|209611.3|209461.3|209634.6|209529|209579|209455.4|23
1639080840000|2021-12-09 20:14:00|209604.2|209454.2|209600|209450|209617.3|209467.3|209588.9|209438.9|27
1639080850000|2021-12-09 20:14:10|209613.2|209463.2|209607.5|209457.5|209615.6|209465.6|209603.9|209453.9|27
1639080860000|2021-12-09 20:14:20|209606|209456|209599|209449|209606|209456|209592.3|209442.3|27
1639080870000|2021-12-09 20:14:30|209598.5|209448.5|209602.5|209452.5|209603.5|209453.5|209595.5|209445.5|23
1639080880000|2021-12-09 20:14:40|209602.7|209452.7|209599.2|209449.2|209602.8|209452.8|209599.2|209449.2|19
1639080890000|2021-12-09 20:14:50|209599.6|209449.6|209616.6|209466.6|209617.9|209467.9|209599.6|209449.6|31
1639080900000|2021-12-09 20:15:00|209617.3|209467.3|209621|209471|209625.7|209475.7|209613.3|209463.3|22
1639080910000|2021-12-09 20:15:10|209621.4|209471.4|209608|209458|209621.4|209513.8|209563.8|209453|30
1639080920000|2021-12-09 20:15:20|209609.5|209459.5|209614.2|209464.2|209616.4|209466.4|209608.7|209458.7|28
1639080930000|2021-12-09 20:15:30|209616.7|209466.7|209617.6|209467.6|209627|209477|209611.5|209461.5|21
1639080940000|2021-12-09 20:15:40|209617.7|209467.7|209607.2|209457.2|209618.5|209468.5|209605.7|209455.7|32
1639080950000|2021-12-09 20:15:50|209605.9|209455.9|209599.3|209449.3|209610.6|209460.6|209597.6|209447.6|26
1639080960000|2021-12-09 20:16:00|209597.5|209447.5|209589.2|209439.2|209597.5|209447.5|209588.5|209438.5|24
1639080970000|2021-12-09 20:16:10|209589.9|209439.9|209584.9|209434.9|209592.2|209442.2|209579.6|209429.6|23
1639080980000|2021-12-09 20:16:20|209586.3|209436.3|209585.1|209435.1|209586.3|209436.3|209582.1|209432.1|20
1639080990000|2021-12-09 20:16:30|209585.2|209435.2|209578.4|209428.4|209591.8|209441.8|209575.7|209425.7|26
1639081000000|2021-12-09 20:16:40|209577.6|209427.6|209585.5|209435.5|209586.4|209436.4|209575.1|209425.1|26
1639081010000|2021-12-09 20:16:50|209585.4|209435.4|209582.4|209432.4|209587.6|209437.6|209582.4|209432.4|27
1639081020000|2021-12-09 20:17:00|209583|209433|209584.4|209434.4|209585|209435|209583|209433|19
1639081030000|2021-12-09 20:17:10|209584.6|209434.6|209588.9|209438.9|209590.3|209440.3|209584.5|209434.5|19
1639081040000|2021-12-09 20:17:20|209588.4|209438.4|209529.9|209379.9|209589.9|209439.9|209524.2|209374.2|26
1639081050000|2021-12-09 20:17:30|209528.8|209378.8|209490.4|209340.4|209530.5|209415.8|209452.1|209335.8|31
1639081060000|2021-12-09 20:17:40|209490.2|209340.2|209491|209341|209491.9|209341.9|209486.5|209336.5|23
1639081070000|2021-12-09 20:17:50|209489.7|209339.7|209499.2|209349.2|209500|209350|209489.7|209339.7|18
1639081080000|2021-12-09 20:18:00|209494.7|209344.7|209501.7|209351.7|209502|209352|209494.7|209344.7|31
1639081090000|2021-12-09 20:18:10|209501.9|209351.9|209500.4|209350.4|209504.7|209354.7|209497.7|209347.7|21
1639081100000|2021-12-09 20:18:20|209497.3|209347.3|209501.3|209351.3|209505.2|209355.2|209497.3|209347.3|19
1639081110000|2021-12-09 20:18:30|209500.6|209350.6|209487.6|209337.6|209500.6|209350.6|209486.3|209336.3|25
1639081120000|2021-12-09 20:18:40|209490.5|209340.5|209500.7|209350.7|209503.7|209353.7|209485|209335|33
1639081130000|2021-12-09 20:18:50|209501.5|209351.5|209497.7|209347.7|209504.2|209354.2|209488.4|209338.4|23
1639081140000|2021-12-09 20:19:00|209496.5|209346.5|209494.3|209344.3|209497.7|209347.7|209489.5|209339.5|29
1639081150000|2021-12-09 20:19:10|209494.7|209344.7|209501.3|209351.3|209504.3|209354.3|209489.8|209339.8|25
1639081160000|2021-12-09 20:19:20|209502.4|209352.4|209493.3|209343.3|209505.8|209355.8|209492.2|209342.2|12
1639081170000|2021-12-09 20:19:30|209496.2|209346.2|209491.1|209341.1|209500|209350|209489.8|209339.8|26
1639081180000|2021-12-09 20:19:40|209492.4|209342.4|209492.3|209342.3|209495.6|209345.6|209491.3|209341.3|19
1639081190000|2021-12-09 20:19:50|209492|209342|209493.1|209343.1|209493.6|209343.6|209491.7|209341.7|18
1639081200000|2021-12-09 20:20:00|209493|209343|209500.1|209350.1|209502.6|209352.6|209491.6|209341.6|25
1639081210000|2021-12-09 20:20:10|209504.7|209354.7|209538.7|209388.7|209538.7|209388.7|209499.1|209349.1|38
1639081220000|2021-12-09 20:20:20|209536.9|209386.9|209534.6|209384.6|209536.9|209386.9|209528.6|209378.6|24
1639081230000|2021-12-09 20:20:30|209533.3|209383.3|209512.9|209362.9|209534.2|209384.2|209509.5|209359.5|25
1639081240000|2021-12-09 20:20:40|209513.2|209363.2|209508.3|209358.3|209514.5|209364.5|209503.8|209353.8|17
1639081250000|2021-12-09 20:20:50|209509.3|209359.3|209507.8|209357.8|209509.9|209413.5|209455.2|209351.3|24
1639081260000|2021-12-09 20:21:00|209509.2|209359.2|209494.7|209344.7|209511.9|209361.9|209494.7|209344.7|26
1639081270000|2021-12-09 20:21:10|209495|209345|209486.7|209336.7|209495|209345|209483.6|209333.6|21
1639081280000|2021-12-09 20:21:20|209486.2|209336.2|209502|209352|209510|209360|209486.2|209336.2|20
1639081290000|2021-12-09 20:21:30|209501.2|209351.2|209504.1|209354.1|209507.5|209357.5|209499.4|209349.4|17
1639081300000|2021-12-09 20:21:40|209503.9|209353.9|209510|209360|209524.9|209374.9|209501.1|209351.1|24
1639081310000|2021-12-09 20:21:50|209511.3|209361.3|209496.8|209346.8|209511.8|209402|209452|209345.2|25
1639081320000|2021-12-09 20:22:00|209497.5|209347.5|209508.9|209358.9|209512.2|209362.2|209497.4|209347.4|24
1639081330000|2021-12-09 20:22:10|209508.8|209358.8|209500.7|209350.7|209512.7|209401.3|209448.1|209346.8|22
1639081340000|2021-12-09 20:22:20|209501.4|209351.4|209496.8|209346.8|209501.8|209351.8|209496.8|209346.8|20
1639081350000|2021-12-09 20:22:30|209498.1|209348.1|209503.9|209353.9|209503.9|209353.9|209493.5|209343.5|16
1639081360000|2021-12-09 20:22:40|209504|209354|209500.5|209350.5|209505.7|209355.7|209500.1|209350.1|20
1639081370000|2021-12-09 20:22:50|209500.9|209350.9|209502.1|209352.1|209503|209353|209500.6|209350.6|7
1639081380000|2021-12-09 20:23:00|209501.7|209351.7|209502.3|209352.3|209504.3|209354.3|209501.5|209351.5|12
1639081390000|2021-12-09 20:23:10|209503.2|209353.2|209498.5|209348.5|209504.7|209354.7|209498.5|209348.5|11
1639081400000|2021-12-09 20:23:20|209499.6|209349.6|209502|209352|209503|209353|209496.2|209346.2|20
1639081410000|2021-12-09 20:23:30|209501.5|209351.5|209506.5|209356.5|209511.4|209361.4|209501.5|209351.5|23
1639081420000|2021-12-09 20:23:40|209506.7|209356.7|209505.5|209355.5|209519.1|209413.4|209463|209352.9|35
1639081430000|2021-12-09 20:23:50|209505.6|209355.6|209496.5|209346.5|209505.6|209355.6|209495.4|209345.4|20
1639081440000|2021-12-09 20:24:00|209497.5|209347.5|209526.6|209376.6|209526.6|209376.6|209497.5|209347.5|22
1639081450000|2021-12-09 20:24:10|209519.6|209369.6|209518|209368|209521.9|209371.9|209515.5|209365.5|16
1639081460000|2021-12-09 20:24:20|209517.9|209367.9|209521.6|209371.6|209521.7|209371.7|209517.9|209367.9|6
1639081470000|2021-12-09 20:24:30|209526.7|209376.7|209509.5|209359.5|209531.9|209381.9|209507.2|209357.2|23
1639081480000|2021-12-09 20:24:40|209508.9|209358.9|209530.9|209380.9|209530.9|209380.9|209506.4|209356.4|17
1639081490000|2021-12-09 20:24:50|209528.1|209378.1|209503.8|209353.8|209539.7|209389.7|209496.4|209346.4|30
1639081500000|2021-12-09 20:25:00|209503.5|209353.5|209538.1|209388.1|209539.5|209389.5|209497.4|209347.4|33
1639081510000|2021-12-09 20:25:10|209538.2|209388.2|209557.1|209407.1|209595.1|209445.1|209535.6|209385.6|34
1639081520000|2021-12-09 20:25:20|209564.7|209414.7|209569.5|209419.5|209569.5|209419.5|209546.3|209396.3|30
1639081530000|2021-12-09 20:25:30|209567.8|209417.8|209557.2|209407.2|209567.9|209417.9|209554.9|209404.9|21
1639081540000|2021-12-09 20:25:40|209556.7|209406.7|209554.3|209404.3|209556.7|209406.7|209553|209403|18
1639081550000|2021-12-09 20:25:50|209554.4|209404.4|209550.9|209400.9|209554.4|209404.4|209549.1|209399.1|23
1639081560000|2021-12-09 20:26:00|209551.7|209401.7|209553.5|209403.5|209553.5|209403.5|209551.5|209401.5|16
1639081570000|2021-12-09 20:26:10|209553.3|209403.3|209555.1|209405.1|209556.5|209406.5|209552.1|209402.1|22
1639081580000|2021-12-09 20:26:20|209556.8|209406.8|209549.7|209399.7|209556.8|209406.8|209543.9|209393.9|23
1639081590000|2021-12-09 20:26:30|209556.3|209406.3|209550.7|209400.7|209580.3|209430.3|209549.9|209399.9|34
1639081600000|2021-12-09 20:26:40|209551.5|209401.5|209499.9|209349.9|209551.5|209401.5|209495.1|209345.1|31
1639081610000|2021-12-09 20:26:50|209512.4|209362.4|209523.4|209373.4|209544.8|209394.8|209505.5|209355.5|31
1639081620000|2021-12-09 20:27:00|209526.5|209376.5|209508.4|209358.4|209526.5|209376.5|209508|209358|22
1639081630000|2021-12-09 20:27:10|209509.8|209359.8|209515.4|209365.4|209517.2|209367.2|209509.8|209359.8|25
1639081640000|2021-12-09 20:27:20|209513.5|209363.5|209505.7|209355.7|209514.7|209364.7|209505.7|209355.7|22
1639081650000|2021-12-09 20:27:30|209506.1|209356.1|209516|209366|209524.8|209374.8|209504.6|209354.6|27
1639081660000|2021-12-09 20:27:40|209516.1|209366.1|209514.1|209364.1|209517.2|209367.2|209513.2|209363.2|20
1639081670000|2021-12-09 20:27:50|209514.4|209364.4|209539.8|209389.8|209542.8|209392.8|209514.4|209364.4|25
1639081680000|2021-12-09 20:28:00|209540.3|209390.3|209562.5|209412.5|209584.2|209434.2|209540.3|209390.3|30
1639081690000|2021-12-09 20:28:10|209562.2|209412.2|209535.7|209385.7|209569.8|209419.8|209535.7|209385.7|22
1639081700000|2021-12-09 20:28:20|209534.7|209384.7|209531.9|209381.9|209539.7|209389.7|209531.9|209381.9|30
1639081710000|2021-12-09 20:28:30|209532.3|209382.3|209552.8|209402.8|209568.7|209418.7|209532.3|209382.3|29
1639081720000|2021-12-09 20:28:40|209554.2|209404.2|209553.3|209403.3|209568.8|209418.8|209550.9|209400.9|24
1639081730000|2021-12-09 20:28:50|209553.2|209403.2|209517|209467|209569.8|209467|209500.6|209401.8|24
1639081740000|2021-12-09 20:29:00|209585.7|209435.7|209590.8|209440.8|209593.4|209443.4|209585.7|209435.7|25
1639081750000|2021-12-09 20:29:10|209591.1|209441.1|209587.7|209437.7|209591.1|209441.1|209586.4|209436.4|21
1639081760000|2021-12-09 20:29:20|209589.1|209439.1|209590.2|209440.2|209591.8|209441.8|209588.1|209438.1|21
1639081770000|2021-12-09 20:29:30|209589.9|209439.9|209590.1|209440.1|209590.5|209491.7|209537.1|209437.7|15
1639081780000|2021-12-09 20:29:40|209589.7|209439.7|209578|209428|209590.3|209440.3|209572.3|209422.3|32
1639081790000|2021-12-09 20:29:50|209577|209427|209578.9|209428.9|209580.4|209430.4|209574.9|209424.9|27
1639081800000|2021-12-09 20:30:00|209583.3|209433.3|209619|209469|209628.5|209478.5|209582.9|209432.9|34
1639081810000|2021-12-09 20:30:10|209620.9|209470.9|209617.5|209467.5|209620.9|209470.9|209612.7|209462.7|27
1639081820000|2021-12-09 20:30:20|209617.3|209467.3|209616.6|209466.6|209622.4|209525.7|209571.9|209463.9|24
1639081830000|2021-12-09 20:30:30|209616.8|209466.8|209617.5|209467.5|209619.6|209469.6|209616.2|209466.2|20
1639081840000|2021-12-09 20:30:40|209617.7|209467.7|209618|209468|209621.3|209471.3|209617.5|209467.5|13
1639081850000|2021-12-09 20:30:50|209617.8|209467.8|209620.1|209470.1|209620.1|209470.1|209614.8|209464.8|16
1639081860000|2021-12-09 20:31:00|209619|209469|209615.8|209465.8|209627|209477|209614|209464|24
1639081870000|2021-12-09 20:31:10|209616|209466|209614.2|209464.2|209619.6|209469.6|209613.8|209463.8|18
1639081880000|2021-12-09 20:31:20|209614.8|209464.8|209616.4|209466.4|209616.9|209466.9|209613.8|209463.8|16
1639081890000|2021-12-09 20:31:30|209614.1|209464.1|209614.5|209464.5|209616.3|209466.3|209614.1|209464.1|9
1639081900000|2021-12-09 20:31:40|209614.4|209464.4|209616.3|209466.3|209616.6|209466.6|209614.4|209464.4|9
1639081910000|2021-12-09 20:31:50|209616.1|209466.1|209610.2|209460.2|209616.1|209466.1|209609.8|209459.8|13
1639081920000|2021-12-09 20:32:00|209618.2|209468.2|209645.7|209495.7|209653.1|209548.4|209598.4|209468.2|29
1639081930000|2021-12-09 20:32:10|209646|209496|209645.1|209495.1|209646.2|209496.2|209644.6|209494.6|13
1639081940000|2021-12-09 20:32:20|209645|209495|209612.7|209462.7|209645|209495|209612.1|209462.1|24
1639081950000|2021-12-09 20:32:30|209612.8|209462.8|209612.5|209462.5|209612.8|209462.8|209612.5|209462.5|8
1639081960000|2021-12-09 20:32:40|209612.3|209462.3|209615.6|209465.6|209617.4|209467.4|209608.4|209458.4|22
1639081970000|2021-12-09 20:32:50|209613.9|209463.9|209608.5|209458.5|209613.9|209463.9|209608.2|209458.2|15
1639081980000|2021-12-09 20:33:00|209609.2|209459.2|209615.8|209465.8|209623.9|209473.9|209603.6|209453.6|25
1639081990000|2021-12-09 20:33:10|209615.6|209465.6|209614.1|209464.1|209617|209467|209611|209461|26
1639082000000|2021-12-09 20:33:20|209613.8|209463.8|209538.2|209388.2|209613.8|209463.8|209526.4|209376.4|31
1639082010000|2021-12-09 20:33:30|209538.4|209388.4|209540.1|209390.1|209540.1|209390.1|209538.4|209388.4|16
1639082020000|2021-12-09 20:33:40|209540.3|209390.3|209578.1|209428.1|209583.4|209433.4|209540.3|209390.3|27
1639082030000|2021-12-09 20:33:50|209577.5|209427.5|209578.9|209428.9|209588|209480.9|209528.2|209425.4|30
1639082040000|2021-12-09 20:34:00|209579.5|209429.5|209579.1|209429.1|209582.3|209432.3|209577.2|209427.2|26
1639082050000|2021-12-09 20:34:10|209578.7|209428.7|209589.2|209439.2|209589.2|209439.2|209578.7|209428.7|21
1639082060000|2021-12-09 20:34:20|209589|209439|209584|209434|209589|209439|209583.6|209433.6|19
1639082070000|2021-12-09 20:34:30|209585.4|209435.4|209572.4|209422.4|209587.6|209437.6|209571.6|209421.6|25
1639082080000|2021-12-09 20:34:40|209577.1|209427.1|209608.7|209458.7|209633.7|209483.7|209577.1|209427.1|33
1639082090000|2021-12-09 20:34:50|209608.6|209458.6|209583.8|209433.8|209608.6|209458.6|209578.5|209428.5|28
1639082100000|2021-12-09 20:35:00|209585.1|209435.1|209580.3|209430.3|209585.1|209435.1|209579.4|209429.4|27
1639082110000|2021-12-09 20:35:10|209580.2|209430.2|209578.4|209428.4|209580.4|209430.4|209575.3|209425.3|15
1639082120000|2021-12-09 20:35:20|209579|209429|209580.6|209430.6|209581.6|209431.6|209577.8|209427.8|18
1639082130000|2021-12-09 20:35:30|209579.4|209429.4|209579.8|209429.8|209580.8|209430.8|209577.3|209427.3|15
1639082140000|2021-12-09 20:35:40|209579.9|209429.9|209578.7|209428.7|209580.8|209430.8|209572.9|209422.9|15
1639082150000|2021-12-09 20:35:50|209578.4|209428.4|209560.2|209410.2|209578.4|209428.4|209560.2|209410.2|24
1639082160000|2021-12-09 20:36:00|209560.3|209410.3|209569.5|209419.5|209571.2|209421.2|209560.3|209410.3|18
1639082170000|2021-12-09 20:36:10|209566.4|209416.4|209576.8|209426.8|209577.3|209427.3|209564.7|209414.7|25
1639082180000|2021-12-09 20:36:20|209574.6|209424.6|209575.3|209425.3|209576.1|209426.1|209570.5|209420.5|12
1639082190000|2021-12-09 20:36:30|209575.4|209425.4|209610.5|209460.5|209610.5|209460.5|209572.5|209422.5|24
1639082200000|2021-12-09 20:36:40|209608.4|209458.4|209611.2|209461.2|209612.4|209462.4|209604.3|209454.3|19
1639082210000|2021-12-09 20:36:50|209611.3|209461.3|209607.6|209457.6|209612.5|209462.5|209603.1|209453.1|19
1639082220000|2021-12-09 20:37:00|209608.2|209458.2|209603.1|209453.1|209608.2|209458.2|209602.5|209452.5|10
1639082230000|2021-12-09 20:37:10|209603.6|209453.6|209603.7|209453.7|209605|209455|209602.9|209452.9|15
1639082240000|2021-12-09 20:37:20|209604.4|209454.4|209604.4|209454.4|209606|209456|209603.7|209453.7|14
1639082250000|2021-12-09 20:37:30|209604.1|209454.1|209605.7|209455.7|209606.6|209456.6|209604.1|209454.1|14
1639082260000|2021-12-09 20:37:40|209604.8|209454.8|209603.1|209453.1|209605|209455|209600.6|209450.6|15
1639082270000|2021-12-09 20:37:50|209600.6|209450.6|209606.3|209456.3|209606.3|209456.3|209599.5|209449.5|13
1639082280000|2021-12-09 20:38:00|209606.1|209456.1|209603|209453|209606.6|209456.6|209601.9|209451.9|27
1639082290000|2021-12-09 20:38:10|209603.1|209453.1|209604.1|209454.1|209607.8|209457.8|209601.6|209451.6|20
1639082300000|2021-12-09 20:38:20|209603.3|209453.3|209598.5|209448.5|209603.9|209453.9|209593.1|209443.1|23
1639082310000|2021-12-09 20:38:30|209598.6|209448.6|209607.3|209457.3|209608.1|209458.1|209593.1|209443.1|31
1639082320000|2021-12-09 20:38:40|209606.9|209456.9|209608.7|209458.7|209609.4|209459.4|209606.4|209456.4|19
1639082330000|2021-12-09 20:38:50|209608.9|209458.9|209606.6|209456.6|209610.6|209460.6|209606.4|209456.4|15
1639082340000|2021-12-09 20:39:00|209606.4|209456.4|209607.3|209457.3|209607.9|209457.9|209606.4|209456.4|9
1639082350000|2021-12-09 20:39:10|209607.6|209457.6|209607.1|209457.1|209609.4|209459.4|209606.1|209456.1|17
1639082360000|2021-12-09 20:39:20|209606.8|209456.8|209608.9|209458.9|209608.9|209458.9|209605|209455|10
1639082370000|2021-12-09 20:39:30|209608.1|209458.1|209613.1|209463.1|209614.5|209464.5|209606.6|209456.6|13
1639082380000|2021-12-09 20:39:40|209610.8|209460.8|209609.2|209459.2|209615.8|209465.8|209609.2|209459.2|18
1639082390000|2021-12-09 20:39:50|209609.1|209459.1|209604.1|209454.1|209609.1|209459.1|209597.9|209447.9|29
1639082400000|2021-12-09 20:40:00|209603.5|209453.5|209619.6|209469.6|209621.5|209471.5|209602.6|209452.6|27
1639082410000|2021-12-09 20:40:10|209618.6|209468.6|209619.1|209469.1|209619.6|209469.6|209617.7|209467.7|21
1639082420000|2021-12-09 20:40:20|209619.7|209469.7|209609|209459|209620.5|209470.5|209603.4|209453.4|29
1639082430000|2021-12-09 20:40:30|209608.7|209458.7|209609.1|209459.1|209609.7|209459.7|209606.6|209456.6|22
1639082440000|2021-12-09 20:40:40|209608.5|209458.5|209609.1|209459.1|209610|209460|209607.6|209457.6|20
1639082450000|2021-12-09 20:40:50|209609.2|209459.2|209608.9|209458.9|209609.4|209459.4|209606.2|209456.2|15
1639082460000|2021-12-09 20:41:00|209609|209459|209584|209434|209610.6|209460.6|209581|209431|17
1639082470000|2021-12-09 20:41:10|209577.1|209427.1|209542.1|209392.1|209577.1|209427.1|209539.5|209389.5|30
1639082480000|2021-12-09 20:41:20|209542.5|209392.5|209537.7|209387.7|209544.7|209394.7|209536.1|209386.1|16
1639082490000|2021-12-09 20:41:30|209539.1|209389.1|209541.4|209391.4|209543.8|209393.8|209535.2|209385.2|14
1639082500000|2021-12-09 20:41:40|209542.5|209392.5|209548.8|209398.8|209553.2|209403.2|209539.6|209389.6|18
1639082510000|2021-12-09 20:41:50|209550.1|209400.1|209543.3|209393.3|209550.8|209400.8|209541.2|209391.2|23
1639082520000|2021-12-09 20:42:00|209543.8|209393.8|209528.9|209378.9|209545.1|209395.1|209528.6|209378.6|27
1639082530000|2021-12-09 20:42:10|209531.4|209381.4|209537.6|209387.6|209544.8|209394.8|209529.1|209379.1|28
1639082540000|2021-12-09 20:42:20|209534.7|209384.7|209541|209391|209541|209391|209533.2|209383.2|28
1639082550000|2021-12-09 20:42:30|209540.6|209390.6|209562.7|209412.7|209563.4|209413.4|209537.2|209387.2|22
1639082560000|2021-12-09 20:42:40|209563.1|209413.1|209546.5|209396.5|209563.4|209459.4|209504.5|209381.2|30
1639082570000|2021-12-09 20:42:50|209540.8|209390.8|209541.3|209391.3|209542.9|209392.9|209539.1|209389.1|20
1639082580000|2021-12-09 20:43:00|209540.8|209390.8|209541.3|209391.3|209541.8|209391.8|209539.5|209389.5|13
1639082590000|2021-12-09 20:43:10|209541.4|209391.4|209536.5|209386.5|209542.9|209392.9|209536.5|209386.5|12
1639082600000|2021-12-09 20:43:20|209539.5|209389.5|209542.8|209392.8|209544.4|209394.4|209539.5|209389.5|24
1639082610000|2021-12-09 20:43:30|209543.1|209393.1|209540.4|209390.4|209543.2|209393.2|209533.7|209383.7|20
1639082620000|2021-12-09 20:43:40|209540.3|209390.3|209530.4|209380.4|209544.4|209394.4|209522.2|209372.2|20
1639082630000|2021-12-09 20:43:50|209535.7|209385.7|209535|209385|209537|209387|209534.2|209384.2|21
1639082640000|2021-12-09 20:44:00|209534.5|209384.5|209530.1|209380.1|209534.5|209384.5|209522.7|209372.7|26
1639082650000|2021-12-09 20:44:10|209529.5|209379.5|209537.2|209387.2|209538|209388|209527.1|209377.1|18
1639082660000|2021-12-09 20:44:20|209529.9|209379.9|209532.1|209382.1|209534.5|209384.5|209529.9|209379.9|16
1639082670000|2021-12-09 20:44:30|209532.4|209382.4|209534.6|209384.6|209536.6|209386.6|209532.4|209382.4|18
1639082680000|2021-12-09 20:44:40|209535|209385|209533|209383|209536|209386|209529.9|209379.9|16
1639082690000|2021-12-09 20:44:50|209532.8|209382.8|209533.1|209383.1|209538.3|209388.3|209530.4|209380.4|25
1639082700000|2021-12-09 20:45:00|209530.7|209380.7|209576.7|209426.7|209576.8|209426.8|209530.7|209380.7|27
1639082710000|2021-12-09 20:45:10|209574.4|209424.4|209575.4|209425.4|209576.9|209426.9|209573.4|209423.4|17
1639082720000|2021-12-09 20:45:20|209575.9|209425.9|209576.7|209426.7|209578|209428|209574.3|209424.3|17
1639082730000|2021-12-09 20:45:30|209575.8|209425.8|209564.6|209414.6|209579.1|209429.1|209563.3|209413.3|26
1639082740000|2021-12-09 20:45:40|209564.5|209414.5|209552.6|209402.6|209564.5|209414.5|209545.6|209395.6|13
1639082750000|2021-12-09 20:45:50|209552|209402|209543.9|209393.9|209552|209402|209538|209388|17
1639082760000|2021-12-09 20:46:00|209544.1|209394.1|209542.7|209392.7|209551.1|209401.1|209540.4|209390.4|14
1639082770000|2021-12-09 20:46:10|209541.9|209391.9|209539.2|209389.2|209543.1|209393.1|209538.1|209388.1|17
1639082780000|2021-12-09 20:46:20|209541.7|209391.7|209540.9|209390.9|209541.7|209391.7|209539.2|209389.2|13
1639082790000|2021-12-09 20:46:30|209541.3|209391.3|209542.3|209392.3|209544.8|209394.8|209541.2|209391.2|14
1639082800000|2021-12-09 20:46:40|209541.7|209391.7|209544.6|209394.6|209544.9|209394.9|209539.7|209389.7|11
1639082810000|2021-12-09 20:46:50|209542.9|209392.9|209545.2|209395.2|209547.2|209397.2|209538.8|209388.8|12
1639082820000|2021-12-09 20:47:00|209545|209395|209540|209390|209545|209395|209534.8|209384.8|16
1639082830000|2021-12-09 20:47:10|209539.7|209389.7|209538.9|209388.9|209542.8|209392.8|209537.7|209387.7|14
1639082840000|2021-12-09 20:47:20|209540.3|209390.3|209541.8|209391.8|209543.2|209393.2|209538.8|209388.8|17
1639082850000|2021-12-09 20:47:30|209542.4|209392.4|209544.9|209394.9|209548|209398|209541.7|209391.7|11
1639082860000|2021-12-09 20:47:40|209546.4|209396.4|209543.4|209393.4|209546.9|209396.9|209539.7|209389.7|16
1639082870000|2021-12-09 20:47:50|209542.8|209392.8|209541.8|209391.8|209546.3|209396.3|209541.8|209391.8|11
1639082880000|2021-12-09 20:48:00|209541.5|209391.5|209538.2|209388.2|209544.2|209394.2|209537.2|209387.2|11
1639082890000|2021-12-09 20:48:10|209541.7|209391.7|209540.3|209390.3|209542.6|209392.6|209538.3|209388.3|13
1639082900000|2021-12-09 20:48:20|209540.4|209390.4|209540.7|209390.7|209543.6|209393.6|209540.3|209390.3|11
1639082910000|2021-12-09 20:48:30|209541.2|209391.2|209488|209438|209543.5|209439.7|209488|209389.8|12
1639082920000|2021-12-09 20:48:40|209490.7|209440.7|209538.5|209388.5|209542.8|209440.7|209489.3|209388.5|7
1639082930000|2021-12-09 20:48:50|209535.2|209385.2|209537.4|209387.4|209537.5|209387.5|209535.2|209385.2|8
1639082940000|2021-12-09 20:49:00|209538.6|209388.6|209537.4|209387.4|209539.2|209389.2|209536.6|209386.6|10
1639082950000|2021-12-09 20:49:10|209538.8|209388.8|209488.4|209438.4|209545.8|209438.6|209488.2|209388.2|14
1639082960000|2021-12-09 20:49:20|209491.2|209441.2|209541.6|209391.6|209541.6|209442.5|209490.4|209390.2|11
1639082970000|2021-12-09 20:49:30|209542.1|209392.1|209538.9|209388.9|209542.1|209392.1|209538.1|209388.1|12
1639082980000|2021-12-09 20:49:40|209540.4|209390.4|209538|209388|209541.2|209391.2|209538|209388|10
1639082990000|2021-12-09 20:49:50|209538.8|209388.8|209533.8|209383.8|209539.5|209389.5|209533.8|209383.8|14
1639083000000|2021-12-09 20:50:00|209536.2|209386.2|209582.6|209432.6|209587.7|209437.7|209536.2|209386.2|36
1639083010000|2021-12-09 20:50:10|209578.8|209428.8|209577.4|209427.4|209579.1|209429.1|209571.4|209421.4|23
1639083020000|2021-12-09 20:50:20|209581|209431|209578.4|209428.4|209581|209431|209578.4|209428.4|15
1639083030000|2021-12-09 20:50:30|209578.7|209428.7|209578|209428|209579.4|209429.4|209575.4|209425.4|15
1639083040000|2021-12-09 20:50:40|209577.5|209427.5|209575.4|209425.4|209579.5|209429.5|209575.4|209425.4|19
1639083050000|2021-12-09 20:50:50|209575.5|209425.5|209575.1|209425.1|209578.3|209428.3|209574.9|209424.9|20
1639083060000|2021-12-09 20:51:00|209575|209425|209524.5|209474.5|209576.3|209474.5|209523.5|209415.8|18
1639083070000|2021-12-09 20:51:10|209521.2|209471.2|209529.2|209479.2|209531.3|209481.3|209521.2|209471.2|23
1639083080000|2021-12-09 20:51:20|209529.4|209479.4|209525.4|209475.4|209529.4|209479.4|209525.1|209475.1|20
1639083090000|2021-12-09 20:51:30|209525.5|209475.5|209574.9|209424.9|209574.9|209478|209522.8|209424|17
1639083100000|2021-12-09 20:51:40|209573.2|209423.2|209574.7|209424.7|209576.9|209426.9|209573|209423|18
1639083110000|2021-12-09 20:51:50|209574.8|209424.8|209578.1|209428.1|209578.4|209428.4|209572.9|209422.9|18
1639083120000|2021-12-09 20:52:00|209576.9|209426.9|209574.7|209424.7|209576.9|209426.9|209571|209421|12
1639083130000|2021-12-09 20:52:10|209574.4|209424.4|209521.3|209471.3|209577.1|209473.6|209520.8|209422.1|22
1639083140000|2021-12-09 20:52:20|209522.5|209472.5|209523|209473|209580.7|209476.6|209521|209419.1|27
1639083150000|2021-12-09 20:52:30|209521.1|209471.1|209566.1|209416.1|209573.8|209472.3|209521.1|209413.4|18
1639083160000|2021-12-09 20:52:40|209565.2|209415.2|209570.9|209420.9|209577.6|209427.6|209565.2|209415.2|15
1639083170000|2021-12-09 20:52:50|209571|209421|209569.4|209419.4|209576.2|209426.2|209568.4|209418.4|23
1639083180000|2021-12-09 20:53:00|209567.1|209417.1|209570.8|209420.8|209573.6|209423.6|209567.1|209417.1|9
1639083190000|2021-12-09 20:53:10|209570.7|209420.7|209531.3|209381.3|209574.6|209424.6|209524.1|209374.1|28
1639083200000|2021-12-09 20:53:20|209534.2|209384.2|209536.5|209386.5|209537.6|209387.6|209529.7|209379.7|23
1639083210000|2021-12-09 20:53:30|209536.4|209386.4|209535.3|209385.3|209539.7|209389.7|209535.3|209385.3|21
1639083220000|2021-12-09 20:53:40|209536.6|209386.6|209528|209378|209538.1|209388.1|209527.2|209377.2|25
1639083230000|2021-12-09 20:53:50|209526.8|209376.8|209526.9|209376.9|209533.1|209383.1|209521.4|209371.4|27
1639083240000|2021-12-09 20:54:00|209527|209377|209527.8|209377.8|209534.9|209384.9|209527|209377|23
1639083250000|2021-12-09 20:54:10|209521.9|209371.9|209517.3|209367.3|209541.6|209391.6|209510.6|209360.6|34
1639083260000|2021-12-09 20:54:20|209512.1|209362.1|209518.8|209368.8|209520.2|209370.2|209512.1|209362.1|17
1639083270000|2021-12-09 20:54:30|209518.3|209368.3|209511.6|209361.6|209518.5|209368.5|209511.6|209361.6|14
1639083280000|2021-12-09 20:54:40|209512.5|209362.5|209512.9|209362.9|209517.8|209367.8|209512.5|209362.5|13
1639083290000|2021-12-09 20:54:50|209515|209365|209518.4|209368.4|209518.8|209368.8|209514.8|209364.8|16
1639083300000|2021-12-09 20:55:00|209515.2|209365.2|209486.1|209336.1|209517.8|209367.8|209474.2|209324.2|31
1639083310000|2021-12-09 20:55:10|209485.9|209335.9|209487.5|209337.5|209489.5|209339.5|209484|209334|21
1639083320000|2021-12-09 20:55:20|209487.7|209337.7|209508.4|209358.4|209520.9|209370.9|209485.7|209335.7|28
1639083330000|2021-12-09 20:55:30|209508.5|209358.5|209506.5|209356.5|209510.1|209360.1|209504.8|209354.8|14
1639083340000|2021-12-09 20:55:40|209506.4|209356.4|209510.1|209360.1|209512.9|209362.9|209506|209356|19
1639083350000|2021-12-09 20:55:50|209502.4|209352.4|209515.1|209365.1|209517.7|209367.7|209502.4|209352.4|19
1639083360000|2021-12-09 20:56:00|209514.2|209364.2|209513.7|209363.7|209515.9|209365.9|209512.5|209362.5|18
1639083370000|2021-12-09 20:56:10|209514.9|209364.9|209495.6|209345.6|209515.5|209365.5|209495.4|209345.4|17
1639083380000|2021-12-09 20:56:20|209495.3|209345.3|209509.4|209359.4|209512|209362|209495.3|209345.3|25
1639083390000|2021-12-09 20:56:30|209509.6|209359.6|209508|209358|209511.5|209361.5|209498.4|209348.4|32
1639083400000|2021-12-09 20:56:40|209508.8|209358.8|209515.9|209365.9|209516.7|209366.7|209507.3|209357.3|25
1639083410000|2021-12-09 20:56:50|209515.6|209365.6|209518.6|209368.6|209518.6|209368.6|209511.3|209361.3|25
1639083420000|2021-12-09 20:57:00|209517.9|209367.9|209517|209367|209520.2|209370.2|209517|209367|24
1639083430000|2021-12-09 20:57:10|209457.1|209307.1|209498.2|209348.2|209498.9|209348.9|209457.1|209307.1|35
1639083440000|2021-12-09 20:57:20|209497.7|209347.7|209498.2|209348.2|209498.7|209348.7|209497|209347|20
1639083450000|2021-12-09 20:57:30|209505.8|209355.8|209522.8|209372.8|209522.8|209372.8|209496.7|209346.7|31
1639083460000|2021-12-09 20:57:40|209525.6|209375.6|209536|209386|209537|209387|209525.6|209375.6|22
1639083470000|2021-12-09 20:57:50|209529.4|209379.4|209551.9|209401.9|209551.9|209401.9|209529.4|209379.4|19
1639083480000|2021-12-09 20:58:00|209552.2|209402.2|209556|209406|209566.6|209416.6|209552.2|209402.2|36
1639083490000|2021-12-09 20:58:10|209558.5|209408.5|209500.7|209350.7|209558.5|209408.5|209498.6|209348.6|36
1639083500000|2021-12-09 20:58:20|209498|209348|209519.2|209369.2|209519.5|209369.5|209497.6|209347.6|29
1639083510000|2021-12-09 20:58:30|209518.6|209368.6|209529.4|209379.4|209536.6|209386.6|209515.7|209365.7|33
1639083520000|2021-12-09 20:58:40|209530.2|209380.2|209526.9|209376.9|209545.8|209395.8|209516.6|209366.6|28
1639083530000|2021-12-09 20:58:50|209524.2|209374.2|209538|209388|209551.7|209401.7|209524.2|209374.2|40
1639083540000|2021-12-09 20:59:00|209538.2|209388.2|209533.4|209383.4|209545.5|209395.5|209531.1|209381.1|39
1639083550000|2021-12-09 20:59:10|209547.4|209397.4|209535.8|209385.8|209547.4|209397.4|209529.2|209379.2|34
1639083560000|2021-12-09 20:59:20|209536|209386|209554.8|209404.8|209554.8|209404.8|209533.5|209383.5|35
1639083570000|2021-12-09 20:59:30|209542.5|209392.5|209546.9|209396.9|209550.5|209400.5|209538.2|209388.2|40
1639083580000|2021-12-09 20:59:40|209541|209391|209541.6|209391.6|209554.7|209404.7|209535.8|209385.8|39
1639083590000|2021-12-09 20:59:50|209539.9|209389.9|209544.1|209394.1|209549.8|209448.2|209490.9|209385.3|38
1639083600000|2021-12-09 21:00:00|209542.3|209392.3|209539.9|209389.9|209575.7|209425.7|209539.9|209389.9|35
1639083610000|2021-12-09 21:00:10|209542.3|209392.3|209511.3|209361.3|209545|209395|209511.2|209361.2|26
1639083620000|2021-12-09 21:00:20|209514.6|209364.6|209528.8|209378.8|209531.8|209381.8|209509.8|209359.8|38
1639083630000|2021-12-09 21:00:30|209529|209379|209528.2|209378.2|209529.9|209379.9|209527.4|209377.4|12
1639083640000|2021-12-09 21:00:40|209529.7|209379.7|209542.1|209392.1|209542.1|209392.1|209529.7|209379.7|20
1639083650000|2021-12-09 21:00:50|209542.2|209392.2|209536.1|209386.1|209542.2|209392.2|209536|209386|15
1639083660000|2021-12-09 21:01:00|209535.8|209385.8|209531.4|209381.4|209545.1|209395.1|209530.9|209380.9|36
1639083670000|2021-12-09 21:01:10|209531.8|209381.8|209530.8|209380.8|209532.6|209382.6|209530.6|209380.6|39
1639083680000|2021-12-09 21:01:20|209532.1|209382.1|209529.6|209379.6|209532.3|209382.3|209528.8|209378.8|36
1639083690000|2021-12-09 21:01:30|209530.4|209380.4|209529.1|209379.1|209531.3|209381.3|209528.4|209378.4|36
1639083700000|2021-12-09 21:01:40|209530.2|209380.2|209534.1|209384.1|209536.7|209386.7|209527.8|209377.8|23
1639083710000|2021-12-09 21:01:50|209534.3|209384.3|209542|209392|209545.8|209395.8|209534.3|209384.3|31
1639083720000|2021-12-09 21:02:00|209542.4|209392.4|209544|209394|209547.5|209397.5|209537|209387|31
1639083730000|2021-12-09 21:02:10|209540.8|209390.8|209540.7|209390.7|209561.4|209411.4|209538.7|209388.7|35
1639083740000|2021-12-09 21:02:20|209541|209391|209550.1|209400.1|209564.2|209414.2|209538.3|209388.3|38
1639083750000|2021-12-09 21:02:30|209548.7|209398.7|209548.8|209398.8|209553.3|209403.3|209544.2|209394.2|39
1639083760000|2021-12-09 21:02:40|209550.2|209400.2|209549.7|209399.7|209551.8|209401.8|209543.5|209393.5|39
1639083770000|2021-12-09 21:02:50|209550.1|209400.1|209550.8|209400.8|209553.6|209403.6|209545.6|209395.6|39
1639083780000|2021-12-09 21:03:00|209550.6|209400.6|209549.7|209399.7|209550.8|209400.8|209545.4|209395.4|24
1639083790000|2021-12-09 21:03:10|209548.1|209398.1|209509.1|209359.1|209548.1|209398.1|209502.7|209352.7|27
1639083800000|2021-12-09 21:03:20|209508.7|209358.7|209503.7|209353.7|209508.7|209358.7|209503.7|209353.7|24
1639083810000|2021-12-09 21:03:30|209504|209354|209504.3|209354.3|209504.5|209354.5|209503.7|209353.7|10
1639083820000|2021-12-09 21:03:40|209504.4|209354.4|209503.5|209353.5|209504.4|209354.4|209502.2|209352.2|16
1639083830000|2021-12-09 21:03:50|209503.4|209353.4|209484.4|209334.4|209503.7|209353.7|209470.8|209320.8|20
1639083840000|2021-12-09 21:04:00|209482.2|209332.2|209483.7|209333.7|209485|209335|209482.1|209332.1|18
1639083850000|2021-12-09 21:04:10|209483.1|209333.1|209483.7|209333.7|209488.4|209338.4|209483.1|209333.1|12
1639083860000|2021-12-09 21:04:20|209483.9|209333.9|209489.5|209339.5|209492.7|209342.7|209483.7|209333.7|22
1639083870000|2021-12-09 21:04:30|209489.8|209339.8|209488.6|209338.6|209489.9|209339.9|209486.8|209336.8|10
1639083880000|2021-12-09 21:04:40|209488.2|209338.2|209539.8|209389.8|209543.2|209393.2|209488.2|209338.2|23
1639083890000|2021-12-09 21:04:50|209538.8|209388.8|209539|209389|209545.7|209395.7|209538.6|209388.6|19
1639083900000|2021-12-09 21:05:00|209536.3|209386.3|209536.3|209386.3|209540.7|209390.7|209535.6|209385.6|18
1639083910000|2021-12-09 21:05:10|209536|209386|209538.2|209388.2|209541|209391|209536|209386|12
1639083920000|2021-12-09 21:05:20|209538.1|209388.1|209538|209388|209539.6|209389.6|209536.2|209386.2|13
1639083930000|2021-12-09 21:05:30|209539.5|209389.5|209539.6|209389.6|209541.1|209391.1|209537.9|209387.9|12
1639083940000|2021-12-09 21:05:40|209539.3|209389.3|209536.1|209386.1|209539.3|209389.3|209536.1|209386.1|11
1639083950000|2021-12-09 21:05:50|209538.8|209388.8|209631.3|209481.3|209637|209487|209538.8|209388.8|22
1639083960000|2021-12-09 21:06:00|209631.4|209481.4|209626.5|209476.5|209632.2|209482.2|209624.7|209474.7|20
1639083970000|2021-12-09 21:06:10|209627.3|209477.3|209627.6|209477.6|209630.9|209480.9|209622.3|209472.3|25
1639083980000|2021-12-09 21:06:20|209626.4|209476.4|209621.9|209471.9|209626.6|209476.6|209621.9|209471.9|15
1639083990000|2021-12-09 21:06:30|209622.4|209472.4|209627|209477|209628|209478|209622.4|209472.4|19
1639084000000|2021-12-09 21:06:40|209626.9|209476.9|209623.4|209473.4|209626.9|209476.9|209621.1|209471.1|19
1639084010000|2021-12-09 21:06:50|209622.4|209472.4|209622.5|209472.5|209624.4|209474.4|209622.4|209472.4|21
1639084020000|2021-12-09 21:07:00|209623.7|209473.7|209628.3|209478.3|209629.4|209479.4|209623.1|209473.1|17
1639084030000|2021-12-09 21:07:10|209628.4|209478.4|209623.5|209473.5|209628.4|209478.4|209623.3|209473.3|11
1639084040000|2021-12-09 21:07:20|209621.7|209471.7|209624.4|209474.4|209624.4|209474.4|209619.8|209469.8|10
1639084050000|2021-12-09 21:07:30|209624|209474|209621.5|209471.5|209624|209474|209621.5|209471.5|10
1639084060000|2021-12-09 21:07:40|209621.4|209471.4|209621.4|209471.4|209624.4|209474.4|209621.4|209471.4|10
1639084070000|2021-12-09 21:07:50|209622.9|209472.9|209625.1|209475.1|209625.8|209475.8|209620|209470|13
1639084080000|2021-12-09 21:08:00|209625.4|209475.4|209623|209473|209625.4|209475.4|209622.5|209472.5|9
1639084090000|2021-12-09 21:08:10|209622.9|209472.9|209622|209472|209623.7|209473.7|209622|209472|7
1639084100000|2021-12-09 21:08:20|209621.8|209471.8|209623.2|209473.2|209632.3|209482.3|209621.6|209471.6|23
1639084110000|2021-12-09 21:08:30|209623.9|209473.9|209628.5|209478.5|209630.4|209480.4|209622.1|209472.1|27
1639084120000|2021-12-09 21:08:40|209627.9|209477.9|209623.4|209473.4|209631.4|209481.4|209620.5|209470.5|22
1639084130000|2021-12-09 21:08:50|209623.9|209473.9|209620.9|209470.9|209626|209476|209620.9|209470.9|19
1639084140000|2021-12-09 21:09:00|209620.6|209470.6|209619.7|209469.7|209621.1|209471.1|209619.3|209469.3|13
1639084150000|2021-12-09 21:09:10|209619.5|209469.5|209619.6|209469.6|209626|209476|209619.1|209469.1|23
1639084160000|2021-12-09 21:09:20|209620.6|209470.6|209625.1|209475.1|209625.2|209475.2|209620.5|209470.5|17
1639084170000|2021-12-09 21:09:30|209624.9|209474.9|209623.3|209473.3|209624.9|209474.9|209620.5|209470.5|19
1639084180000|2021-12-09 21:09:40|209622.9|209472.9|209624.7|209474.7|209624.7|209474.7|209621.5|209471.5|13
1639084190000|2021-12-09 21:09:50|209624|209474|209613|209463|209624.4|209474.4|209607.9|209457.9|16
1639084200000|2021-12-09 21:10:00|209614.3|209464.3|209611.2|209461.2|209614.4|209464.4|209610.5|209460.5|12
1639084210000|2021-12-09 21:10:10|209614.4|209464.4|209608.2|209458.2|209614.4|209464.4|209605.6|209455.6|11
1639084220000|2021-12-09 21:10:20|209609|209459|209610.7|209460.7|209611.1|209461.1|209608.1|209458.1|15
1639084230000|2021-12-09 21:10:30|209612.2|209462.2|209608.5|209458.5|209612.7|209462.7|209605.5|209455.5|14
1639084240000|2021-12-09 21:10:40|209609|209459|209615|209465|209615.5|209465.5|209607.9|209457.9|13
1639084250000|2021-12-09 21:10:50|209615.2|209465.2|209605.9|209455.9|209615.2|209465.2|209605.9|209455.9|15
1639084260000|2021-12-09 21:11:00|209606|209456|209608|209458|209608|209458|209604.4|209454.4|6
1639084270000|2021-12-09 21:11:10|209607.3|209457.3|209606.8|209456.8|209611.5|209461.5|209606.3|209456.3|15
1639084280000|2021-12-09 21:11:20|209607.2|209457.2|209612.2|209462.2|209612.7|209462.7|209603.5|209453.5|11
1639084290000|2021-12-09 21:11:30|209612.6|209462.6|209613|209463|209613|209463|209610|209460|10
1639084300000|2021-12-09 21:11:40|209613.8|209463.8|209608.4|209458.4|209614.8|209464.8|209605.6|209455.6|9
1639084310000|2021-12-09 21:11:50|209609.5|209459.5|209610.3|209460.3|209613.4|209463.4|209605.8|209455.8|11
1639084320000|2021-12-09 21:12:00|209609.9|209459.9|209574.5|209424.5|209609.9|209459.9|209568.7|209418.7|20
1639084330000|2021-12-09 21:12:10|209575.2|209425.2|209574.8|209424.8|209575.8|209425.8|209570.8|209420.8|16
1639084340000|2021-12-09 21:12:20|209572.5|209422.5|209581.5|209431.5|209590.5|209440.5|209570.7|209420.7|28
1639084350000|2021-12-09 21:12:30|209581.8|209431.8|209582.2|209432.2|209583.6|209433.6|209579.5|209429.5|14
1639084360000|2021-12-09 21:12:40|209582.3|209432.3|209579.9|209429.9|209584.3|209434.3|209579.2|209429.2|16
1639084370000|2021-12-09 21:12:50|209579.8|209429.8|209570.6|209420.6|209581.8|209431.8|209567.2|209417.2|23
1639084380000|2021-12-09 21:13:00|209570.8|209420.8|209567.7|209417.7|209570.8|209420.8|209566|209416|19
1639084390000|2021-12-09 21:13:10|209567.1|209417.1|209566.7|209416.7|209568.6|209418.6|209564.7|209414.7|13
1639084400000|2021-12-09 21:13:20|209565.4|209415.4|209563.8|209413.8|209566.8|209416.8|209559.2|209409.2|21
1639084410000|2021-12-09 21:13:30|209567|209417|209565.8|209415.8|209567.9|209417.9|209564.5|209414.5|14
1639084420000|2021-12-09 21:13:40|209565.1|209415.1|209568.2|209418.2|209568.4|209418.4|209564.7|209414.7|9
1639084430000|2021-12-09 21:13:50|209568|209418|209563.2|209413.2|209568.4|209418.4|209562.4|209412.4|11
1639084440000|2021-12-09 21:14:00|209562.7|209412.7|209563.5|209413.5|209564.7|209414.7|209562.7|209412.7|7
1639084450000|2021-12-09 21:14:10|209563.3|209413.3|209563.8|209413.8|209566.7|209416.7|209562.7|209412.7|12
1639084460000|2021-12-09 21:14:20|209565.1|209415.1|209581.8|209431.8|209585.7|209435.7|209560.6|209410.6|18
1639084470000|2021-12-09 21:14:30|209581.7|209431.7|209580.5|209430.5|209581.7|209431.7|209575.8|209425.8|18
1639084480000|2021-12-09 21:14:40|209576.5|209426.5|209574.7|209424.7|209580.7|209430.7|209572.4|209422.4|18
1639084490000|2021-12-09 21:14:50|209573|209423|209573.4|209423.4|209576.3|209426.3|209564.3|209414.3|25
1639084500000|2021-12-09 21:15:00|209572.2|209422.2|209573|209423|209574.9|209424.9|209570.9|209420.9|15
1639084510000|2021-12-09 21:15:10|209572.2|209422.2|209568.1|209418.1|209572.2|209422.2|209563.2|209413.2|19
1639084520000|2021-12-09 21:15:20|209568.6|209418.6|209579.2|209429.2|209583.4|209433.4|209568.4|209418.4|19
1639084530000|2021-12-09 21:15:30|209580.2|209430.2|209581.8|209431.8|209582.7|209432.7|209573.2|209423.2|16
1639084540000|2021-12-09 21:15:40|209583.9|209433.9|209581.7|209431.7|209583.9|209433.9|209578.1|209428.1|9
1639084550000|2021-12-09 21:15:50|209581|209431|209578|209428|209584.1|209434.1|209571.2|209421.2|23
1639084560000|2021-12-09 21:16:00|209572.1|209422.1|209582.7|209432.7|209587|209437|209572.1|209422.1|15
1639084570000|2021-12-09 21:16:10|209579.1|209429.1|209582.2|209432.2|209584|209434|209579.1|209429.1|7
1639084580000|2021-12-09 21:16:20|209582.1|209432.1|209581|209431|209582.5|209432.5|209577.9|209427.9|15
1639084590000|2021-12-09 21:16:30|209581.3|209431.3|209579.2|209429.2|209582.4|209432.4|209579.2|209429.2|5
1639084600000|2021-12-09 21:16:40|209582.6|209432.6|209581.8|209431.8|209584|209434|209581.6|209431.6|8
1639084610000|2021-12-09 21:16:50|209580.1|209430.1|209582.6|209432.6|209585.7|209435.7|209578.9|209428.9|16
1639084620000|2021-12-09 21:17:00|209582.3|209432.3|209578.3|209428.3|209583.4|209433.4|209577|209427|13
1639084630000|2021-12-09 21:17:10|209578.2|209428.2|209579.1|209429.1|209580.2|209430.2|209573.4|209423.4|10
1639084640000|2021-12-09 21:17:20|209578.8|209428.8|209580.3|209430.3|209580.9|209430.9|209578.8|209428.8|10
1639084650000|2021-12-09 21:17:30|209566.9|209416.9|209583.6|209433.6|209583.8|209433.8|209566.9|209416.9|12
1639084660000|2021-12-09 21:17:40|209582.5|209432.5|209582|209432|209583|209433|209581.6|209431.6|7
1639084670000|2021-12-09 21:17:50|209582.2|209432.2|209579.3|209429.3|209584.3|209434.3|209578.8|209428.8|15
1639084680000|2021-12-09 21:18:00|209580.9|209430.9|209579.9|209429.9|209581.8|209431.8|209578.5|209428.5|13
1639084690000|2021-12-09 21:18:10|209579.3|209429.3|209582.5|209432.5|209585.9|209435.9|209575.1|209425.1|18
1639084700000|2021-12-09 21:18:20|209583|209433|209587.2|209437.2|209587.4|209437.4|209580.9|209430.9|15
1639084710000|2021-12-09 21:18:30|209586.6|209436.6|209584.9|209434.9|209586.6|209436.6|209584.5|209434.5|16
1639084720000|2021-12-09 21:18:40|209585|209435|209585.6|209435.6|209586.6|209436.6|209584.5|209434.5|7
1639084730000|2021-12-09 21:18:50|209585.7|209435.7|209587.2|209437.2|209587.2|209437.2|209585.7|209435.7|5
1639084740000|2021-12-09 21:19:00|209586.7|209436.7|209589.8|209439.8|209590.4|209440.4|209586.3|209436.3|9
1639084750000|2021-12-09 21:19:10|209589.4|209439.4|209584.5|209434.5|209594.9|209444.9|209584.5|209434.5|10
1639084760000|2021-12-09 21:19:20|209585.6|209435.6|209588.7|209438.7|209588.7|209438.7|209585.6|209435.6|10
1639084770000|2021-12-09 21:19:30|209588|209438|209590.3|209440.3|209590.7|209440.7|209588|209438|7
1639084780000|2021-12-09 21:19:40|209590.1|209440.1|209590.4|209440.4|209590.6|209440.6|209590.1|209440.1|6
1639084790000|2021-12-09 21:19:50|209590.2|209440.2|209592.8|209442.8|209599|209449|209590.1|209440.1|9
1639084800000|2021-12-09 21:20:00|209592.2|209442.2|209598.9|209448.9|209599.4|209449.4|209592.2|209442.2|12
1639084810000|2021-12-09 21:20:10|209597.8|209447.8|209598.5|209448.5|209599.9|209449.9|209597.2|209447.2|17
1639084820000|2021-12-09 21:20:20|209598.4|209448.4|209598.7|209448.7|209599.1|209449.1|209592.9|209442.9|17
1639084830000|2021-12-09 21:20:30|209597.8|209447.8|209598|209448|209598.4|209448.4|209597.6|209447.6|11
1639084840000|2021-12-09 21:20:40|209597.6|209447.6|209595.6|209445.6|209599|209449|209595.6|209445.6|12
1639084850000|2021-12-09 21:20:50|209595.3|209445.3|209599.4|209449.4|209599.4|209449.4|209594.9|209444.9|9
1639084860000|2021-12-09 21:21:00|209599.3|209449.3|209604.2|209454.2|209605.6|209455.6|209597.7|209447.7|21
1639084870000|2021-12-09 21:21:10|209605.3|209455.3|209600.4|209450.4|209608|209458|209598.8|209448.8|18
1639084880000|2021-12-09 21:21:20|209600.9|209450.9|209602.8|209452.8|209603.5|209453.5|209600.9|209450.9|8
1639084890000|2021-12-09 21:21:30|209602.9|209452.9|209603.8|209453.8|209603.8|209453.8|209602|209452|10
1639084900000|2021-12-09 21:21:40|209603.3|209453.3|209603.1|209453.1|209604.1|209454.1|209602.9|209452.9|7
1639084910000|2021-12-09 21:21:50|209603.5|209453.5|209602.1|209452.1|209604.2|209454.2|209600.9|209450.9|9
1639084920000|2021-12-09 21:22:00|209601.4|209451.4|209605.3|209455.3|209605.3|209455.3|209599.7|209449.7|16
1639084930000|2021-12-09 21:22:10|209605.8|209455.8|209605.1|209455.1|209611|209461|209604.8|209454.8|9
1639084940000|2021-12-09 21:22:20|209605.9|209455.9|209607.8|209457.8|209607.8|209457.8|209605.1|209455.1|13
1639084950000|2021-12-09 21:22:30|209608|209458|209605.5|209455.5|209608.4|209458.4|209605.5|209455.5|6
1639084960000|2021-12-09 21:22:40|209606.1|209456.1|209606.7|209456.7|209606.7|209456.7|209601.6|209451.6|13
1639084970000|2021-12-09 21:22:50|209612.9|209462.9|209610.1|209460.1|209612.9|209462.9|209606.1|209456.1|16
1639084980000|2021-12-09 21:23:00|209609.3|209459.3|209609.6|209459.6|209610.4|209460.4|209609.3|209459.3|11
1639084990000|2021-12-09 21:23:10|209609.2|209459.2|209609.7|209459.7|209610.1|209460.1|209609.1|209459.1|8
1639085000000|2021-12-09 21:23:20|209611.3|209461.3|209613.5|209463.5|209614.7|209464.7|209609.6|209459.6|15
1639085010000|2021-12-09 21:23:30|209614|209464|209614.2|209464.2|209614.2|209464.2|209611.1|209461.1|8
1639085020000|2021-12-09 21:23:40|209617.5|209467.5|209616.6|209466.6|209617.5|209467.5|209615|209465|7
1639085030000|2021-12-09 21:23:50|209615.5|209465.5|209621.3|209471.3|209621.3|209471.3|209614.7|209464.7|9
1639085040000|2021-12-09 21:24:00|209620.6|209470.6|209624.1|209474.1|209625.8|209475.8|209615.3|209465.3|17
1639085050000|2021-12-09 21:24:10|209622.7|209472.7|209620.4|209470.4|209627.2|209477.2|209619.8|209469.8|10
1639085060000|2021-12-09 21:24:20|209623.4|209473.4|209626|209476|209626|209476|209623|209473|8
1639085070000|2021-12-09 21:24:30|209625.7|209475.7|209625.2|209475.2|209626.1|209476.1|209625.2|209475.2|4
1639085080000|2021-12-09 21:24:40|209625.6|209475.6|209620.9|209470.9|209628.4|209478.4|209619.4|209469.4|10
1639085090000|2021-12-09 21:24:50|209615.7|209465.7|209622.8|209472.8|209622.8|209472.8|209615.6|209465.6|9
1639085100000|2021-12-09 21:25:00|209623|209473|209620.3|209470.3|209623|209473|209617.3|209467.3|11
1639085110000|2021-12-09 21:25:10|209620|209470|209620.8|209470.8|209620.8|209470.8|209618.4|209468.4|7
1639085120000|2021-12-09 21:25:20|209621.7|209471.7|209622.8|209472.8|209626.3|209476.3|209621|209471|21
1639085130000|2021-12-09 21:25:30|209621.4|209471.4|209622.8|209472.8|209624.1|209474.1|209621.4|209471.4|4
1639085140000|2021-12-09 21:25:40|209623.9|209473.9|209626.4|209476.4|209627.1|209477.1|209623|209473|14
1639085150000|2021-12-09 21:25:50|209629.3|209479.3|209625.8|209475.8|209629.3|209479.3|209625.8|209475.8|5
1639085160000|2021-12-09 21:26:00|209626.3|209476.3|209623.3|209473.3|209626.3|209476.3|209623.3|209473.3|7
1639085170000|2021-12-09 21:26:10|209626.9|209476.9|209624.3|209474.3|209627.3|209477.3|209624.3|209474.3|13
1639085180000|2021-12-09 21:26:20|209623.7|209473.7|209622.9|209472.9|209626.1|209476.1|209622.9|209472.9|11
1639085190000|2021-12-09 21:26:30|209628.5|209478.5|209624|209474|209628.5|209478.5|209622.9|209472.9|10
1639085200000|2021-12-09 21:26:40|209624.7|209474.7|209621.5|209471.5|209624.8|209474.8|209621.5|209471.5|7
1639085210000|2021-12-09 21:26:50|209621|209471|209619|209469|209623.9|209473.9|209619|209469|14
1639085220000|2021-12-09 21:27:00|209619.4|209469.4|209619.3|209469.3|209629.3|209479.3|209613.5|209463.5|14
1639085230000|2021-12-09 21:27:10|209619.6|209469.6|209619.9|209469.9|209621.8|209471.8|209619.6|209469.6|14
1639085240000|2021-12-09 21:27:20|209620|209470|209610.6|209460.6|209623|209473|209610.4|209460.4|18
1639085250000|2021-12-09 21:27:30|209610.8|209460.8|209615.7|209465.7|209616|209466|209610.8|209460.8|11
1639085260000|2021-12-09 21:27:40|209615.9|209465.9|209615.7|209465.7|209621.5|209471.5|209615.5|209465.5|11
1639085270000|2021-12-09 21:27:50|209615.3|209465.3|209629.7|209479.7|209642.3|209492.3|209615.3|209465.3|23
1639085280000|2021-12-09 21:28:00|209628.3|209478.3|209629.8|209479.8|209630.3|209480.3|209628.3|209478.3|20
1639085290000|2021-12-09 21:28:10|209630.6|209480.6|209635.1|209485.1|209638.5|209488.5|209629.4|209479.4|22
1639085300000|2021-12-09 21:28:20|209634.1|209484.1|209632.4|209482.4|209635.9|209485.9|209632.4|209482.4|22
1639085310000|2021-12-09 21:28:30|209632.5|209482.5|209635.6|209485.6|209635.6|209485.6|209632|209482|9
1639085320000|2021-12-09 21:28:40|209635.8|209485.8|209633.5|209483.5|209640.5|209490.5|209633.5|209483.5|21
1639085330000|2021-12-09 21:28:50|209633.9|209483.9|209631.4|209481.4|209636.4|209486.4|209630.6|209480.6|15
1639085340000|2021-12-09 21:29:00|209630.7|209480.7|209634.2|209484.2|209638|209488|209630.7|209480.7|15
1639085350000|2021-12-09 21:29:10|209637.4|209487.4|209627.9|209477.9|209637.4|209487.4|209627.9|209477.9|13
1639085360000|2021-12-09 21:29:20|209627.5|209477.5|209624.1|209474.1|209633.7|209483.7|209620.8|209470.8|21
1639085370000|2021-12-09 21:29:30|209625|209475|209628.6|209478.6|209631|209481|209624.6|209474.6|9
1639085380000|2021-12-09 21:29:40|209627.7|209477.7|209626.2|209476.2|209627.7|209477.7|209625.8|209475.8|6
1639085390000|2021-12-09 21:29:50|209626.4|209476.4|209631.1|209481.1|209631.6|209481.6|209626.3|209476.3|6
1639085400000|2021-12-09 21:30:00|209630.4|209480.4|209630.3|209480.3|209630.4|209480.4|209625.7|209475.7|22
1639085410000|2021-12-09 21:30:10|209630.9|209480.9|209630|209480|209631.7|209481.7|209629.5|209479.5|15
1639085420000|2021-12-09 21:30:20|209630.2|209480.2|209629.4|209479.4|209631.4|209481.4|209629.4|209479.4|6
1639085430000|2021-12-09 21:30:30|209631.6|209481.6|209629.8|209479.8|209631.6|209481.6|209629.8|209479.8|10
1639085440000|2021-12-09 21:30:40|209630.6|209480.6|209624.6|209474.6|209633.4|209483.4|209624.4|209474.4|16
1639085450000|2021-12-09 21:30:50|209627.6|209477.6|209624.5|209474.5|209628|209478|209624.5|209474.5|18
1639085460000|2021-12-09 21:31:00|209625.2|209475.2|209624.7|209474.7|209627.1|209477.1|209624.7|209474.7|11
1639085470000|2021-12-09 21:31:10|209625.8|209475.8|209624.7|209474.7|209629|209479|209624.2|209474.2|14
1639085480000|2021-12-09 21:31:20|209624.3|209474.3|209628.9|209478.9|209630.8|209480.8|209624.2|209474.2|12
1639085490000|2021-12-09 21:31:30|209628|209478|209625.6|209475.6|209630.5|209480.5|209624.5|209474.5|18
1639085500000|2021-12-09 21:31:40|209626.4|209476.4|209628.1|209478.1|209632|209482|209626.3|209476.3|13
1639085510000|2021-12-09 21:31:50|209628.3|209478.3|209628.4|209478.4|209629|209479|209626.4|209476.4|14
1639085520000|2021-12-09 21:32:00|209628.7|209478.7|209626.7|209476.7|209631.8|209481.8|209625.2|209475.2|18
1639085530000|2021-12-09 21:32:10|209625.6|209475.6|209628.5|209478.5|209631.7|209481.7|209624.4|209474.4|21
1639085540000|2021-12-09 21:32:20|209628.2|209478.2|209624.8|209474.8|209629.1|209479.1|209617.4|209467.4|18
1639085550000|2021-12-09 21:32:30|209621.5|209471.5|209619.9|209469.9|209630.8|209480.8|209619.9|209469.9|12
1639085560000|2021-12-09 21:32:40|209624.2|209474.2|209621.6|209471.6|209624.2|209474.2|209620.9|209470.9|18
1639085570000|2021-12-09 21:32:50|209618.2|209468.2|209622.7|209472.7|209622.7|209472.7|209618.2|209468.2|5
1639085580000|2021-12-09 21:33:00|209627.5|209477.5|209624|209474|209628.4|209478.4|209624|209474|8
1639085590000|2021-12-09 21:33:10|209624.8|209474.8|209618.8|209468.8|209633.9|209483.9|209618.8|209468.8|7
1639085600000|2021-12-09 21:33:20|209623.7|209473.7|209629.6|209479.6|209632.1|209482.1|209623.7|209473.7|8
1639085610000|2021-12-09 21:33:30|209629|209479|209623.7|209473.7|209632.7|209482.7|209622|209472|17
1639085620000|2021-12-09 21:33:40|209623.3|209473.3|209617.8|209467.8|209623.4|209473.4|209609.1|209459.1|23
1639085630000|2021-12-09 21:33:50|209617.9|209467.9|209605.2|209455.2|209619.9|209469.9|209600.2|209450.2|15
1639085640000|2021-12-09 21:34:00|209607.2|209457.2|209612.2|209462.2|209612.2|209462.2|209602.1|209452.1|16
1639085650000|2021-12-09 21:34:10|209611.8|209461.8|209611.6|209461.6|209611.9|209461.9|209610.7|209460.7|8
1639085660000|2021-12-09 21:34:20|209612.9|209462.9|209616.7|209466.7|209616.7|209466.7|209609.8|209459.8|10
1639085670000|2021-12-09 21:34:30|209617.5|209467.5|209610|209460|209617.5|209467.5|209606.4|209456.4|13
1639085680000|2021-12-09 21:34:40|209612.7|209462.7|209615.7|209465.7|209616.4|209466.4|209611.8|209461.8|17
1639085690000|2021-12-09 21:34:50|209616|209466|209615.3|209465.3|209616.4|209466.4|209613|209463|17
1639085700000|2021-12-09 21:35:00|209617.2|209467.2|209584.7|209434.7|209617.2|209467.2|209575.5|209425.5|26
1639085710000|2021-12-09 21:35:10|209586.3|209436.3|209588.3|209438.3|209589.7|209439.7|209586.1|209436.1|18
1639085720000|2021-12-09 21:35:20|209588.8|209438.8|209585.8|209435.8|209591.5|209441.5|209578.5|209428.5|21
1639085730000|2021-12-09 21:35:30|209586.2|209436.2|209587.5|209437.5|209589.9|209439.9|209585.1|209435.1|23
1639085740000|2021-12-09 21:35:40|209588.4|209438.4|209588.4|209438.4|209589|209439|209586.4|209436.4|8
1639085750000|2021-12-09 21:35:50|209588.1|209438.1|209589.8|209439.8|209589.9|209439.9|209588.1|209438.1|7
1639085760000|2021-12-09 21:36:00|209588.8|209438.8|209593.9|209443.9|209593.9|209443.9|209580.7|209430.7|24
1639085770000|2021-12-09 21:36:10|209594|209444|209595.1|209445.1|209598.1|209448.1|209592.9|209442.9|17
1639085780000|2021-12-09 21:36:20|209595.6|209445.6|209590.3|209440.3|209595.6|209445.6|209578.2|209428.2|15
1639085790000|2021-12-09 21:36:30|209589.3|209439.3|209594.4|209444.4|209594.9|209444.9|209587|209437|14
1639085800000|2021-12-09 21:36:40|209593.1|209443.1|209593.5|209443.5|209594.8|209444.8|209591.8|209441.8|13
1639085810000|2021-12-09 21:36:50|209593.4|209443.4|209581.3|209431.3|209597.4|209447.4|209581.3|209431.3|16
1639085820000|2021-12-09 21:37:00|209585|209435|209591.7|209441.7|209593.5|209443.5|209585|209435|20
1639085830000|2021-12-09 21:37:10|209592.1|209442.1|209593.2|209443.2|209595.9|209445.9|209580.8|209430.8|18
1639085840000|2021-12-09 21:37:20|209593.7|209443.7|209595.3|209445.3|209595.3|209445.3|209573.6|209423.6|12
1639085850000|2021-12-09 21:37:30|209595.5|209445.5|209592.1|209442.1|209597.7|209447.7|209590.5|209440.5|11
1639085860000|2021-12-09 21:37:40|209591.6|209441.6|209591.8|209441.8|209591.9|209441.9|209589.5|209439.5|11
1639085870000|2021-12-09 21:37:50|209586.2|209436.2|209569|209419|209588.5|209438.5|209561.4|209411.4|25
1639085880000|2021-12-09 21:38:00|209570.9|209420.9|209567.7|209417.7|209571.2|209421.2|209562.2|209412.2|15
1639085890000|2021-12-09 21:38:10|209567.3|209417.3|209572.6|209422.6|209574.2|209424.2|209564.5|209414.5|28
1639085900000|2021-12-09 21:38:20|209572.3|209422.3|209570|209420|209572.4|209422.4|209568.3|209418.3|12
1639085910000|2021-12-09 21:38:30|209564.5|209414.5|209566.5|209416.5|209566.5|209416.5|209562.1|209412.1|9
1639085920000|2021-12-09 21:38:40|209565.5|209415.5|209656.6|209506.6|209659.7|209509.7|209558.6|209408.6|23
1639085930000|2021-12-09 21:38:50|209658.8|209508.8|209659.3|209509.3|209660.8|209510.8|209653.5|209503.5|21
1639085940000|2021-12-09 21:39:00|209659.1|209509.1|209636.4|209486.4|209659.1|209509.1|209636.4|209486.4|21
1639085950000|2021-12-09 21:39:10|209636.1|209486.1|209633.6|209483.6|209641.4|209491.4|209632.4|209482.4|17
1639085960000|2021-12-09 21:39:20|209638.7|209488.7|209634.1|209484.1|209642|209492|209634.1|209484.1|12
1639085970000|2021-12-09 21:39:30|209634.7|209484.7|209622|209472|209634.7|209484.7|209619.8|209469.8|16
1639085980000|2021-12-09 21:39:40|209620.9|209470.9|209604.7|209454.7|209623.9|209473.9|209602.5|209452.5|27
1639085990000|2021-12-09 21:39:50|209607.9|209457.9|209606.5|209456.5|209610|209460|209604.9|209454.9|17
1639086000000|2021-12-09 21:40:00|209607.5|209457.5|209590.3|209440.3|209608.2|209458.2|209590.2|209440.2|26
1639086010000|2021-12-09 21:40:10|209591.4|209441.4|209588.5|209438.5|209592.5|209442.5|209587.9|209437.9|19
1639086020000|2021-12-09 21:40:20|209589|209439|209589.4|209439.4|209592.6|209442.6|209589|209439|15
1639086030000|2021-12-09 21:40:30|209589.9|209439.9|209590.2|209440.2|209591.9|209441.9|209589.8|209439.8|13
1639086040000|2021-12-09 21:40:40|209590.3|209440.3|209594.5|209444.5|209594.9|209444.9|209590.3|209440.3|15
1639086050000|2021-12-09 21:40:50|209593.6|209443.6|209594.8|209444.8|209594.8|209444.8|209592.3|209442.3|15
1639086060000|2021-12-09 21:41:00|209594.2|209444.2|209589.9|209439.9|209595.4|209445.4|209586.2|209436.2|12
1639086070000|2021-12-09 21:41:10|209589.5|209439.5|209592.9|209442.9|209593.8|209443.8|209589.5|209439.5|12
1639086080000|2021-12-09 21:41:20|209592.8|209442.8|209591.8|209441.8|209592.8|209442.8|209589.6|209439.6|13
1639086090000|2021-12-09 21:41:30|209592.5|209442.5|209594.1|209444.1|209595.4|209445.4|209589.8|209439.8|11
1639086100000|2021-12-09 21:41:40|209594.8|209444.8|209592.8|209442.8|209594.8|209444.8|209591.3|209441.3|12
1639086110000|2021-12-09 21:41:50|209593.1|209443.1|209591.9|209441.9|209595.1|209445.1|209591.9|209441.9|10
1639086120000|2021-12-09 21:42:00|209592.3|209442.3|209596.6|209446.6|209597.2|209447.2|209592.3|209442.3|8
1639086130000|2021-12-09 21:42:10|209595.7|209445.7|209591.1|209441.1|209595.7|209445.7|209590.1|209440.1|7
1639086140000|2021-12-09 21:42:20|209592.1|209442.1|209592.4|209442.4|209592.4|209442.4|209589.8|209439.8|6
1639086150000|2021-12-09 21:42:30|209592.3|209442.3|209590.5|209440.5|209592.3|209442.3|209589.5|209439.5|10
1639086160000|2021-12-09 21:42:40|209589.1|209439.1|209595.8|209445.8|209595.8|209445.8|209588.9|209438.9|7
1639086170000|2021-12-09 21:42:50|209594.7|209444.7|209598.2|209448.2|209598.2|209448.2|209587.8|209437.8|16
1639086180000|2021-12-09 21:43:00|209596.7|209446.7|209602|209452|209602|209452|209596|209446|18
1639086190000|2021-12-09 21:43:10|209601.2|209451.2|209602.3|209452.3|209602.3|209452.3|209597.7|209447.7|13
1639086200000|2021-12-09 21:43:20|209600.4|209450.4|209601.3|209451.3|209602.9|209452.9|209600.4|209450.4|8
1639086210000|2021-12-09 21:43:30|209606.5|209456.5|209638.1|209488.1|209639|209489|209606.5|209456.5|20
1639086220000|2021-12-09 21:43:40|209637.7|209487.7|209638|209488|209640.3|209490.3|209636.1|209486.1|16
1639086230000|2021-12-09 21:43:50|209638.1|209488.1|209638.3|209488.3|209642.9|209492.9|209636.2|209486.2|17
1639086240000|2021-12-09 21:44:00|209637.9|209487.9|209649.3|209499.3|209657.1|209507.1|209637.9|209487.9|19
1639086250000|2021-12-09 21:44:10|209655.3|209505.3|209651.9|209501.9|209659|209509|209651.9|209501.9|22
1639086260000|2021-12-09 21:44:20|209649.8|209499.8|209625.2|209475.2|209649.9|209499.9|209625.2|209475.2|19
1639086270000|2021-12-09 21:44:30|209626.4|209476.4|209595.3|209445.3|209627.2|209477.2|209585.1|209435.1|24
1639086280000|2021-12-09 21:44:40|209598.8|209448.8|209606|209456|209607.2|209457.2|209598.8|209448.8|23
1639086290000|2021-12-09 21:44:50|209607|209457|209607.5|209457.5|209607.5|209457.5|209602.5|209452.5|14
1639086300000|2021-12-09 21:45:00|209597.2|209447.2|209601.4|209451.4|209604.1|209454.1|209596.4|209446.4|18
1639086310000|2021-12-09 21:45:10|209600.9|209450.9|209605|209455|209608.6|209458.6|209600.9|209450.9|12
1639086320000|2021-12-09 21:45:20|209606.3|209456.3|209591.1|209441.1|209606.8|209456.8|209590.6|209440.6|16
1639086330000|2021-12-09 21:45:30|209590.1|209440.1|209590|209440|209592.5|209442.5|209589.8|209439.8|17
1639086340000|2021-12-09 21:45:40|209584.7|209434.7|209588.2|209438.2|209588.2|209438.2|209584.2|209434.2|10
1639086350000|2021-12-09 21:45:50|209589.5|209439.5|209590.7|209440.7|209590.7|209440.7|209588.9|209438.9|13
1639086360000|2021-12-09 21:46:00|209590.4|209440.4|209588.7|209438.7|209591.9|209441.9|209587.4|209437.4|17
1639086370000|2021-12-09 21:46:10|209587.4|209437.4|209588.8|209438.8|209593|209443|209587.2|209437.2|18
1639086380000|2021-12-09 21:46:20|209584.8|209434.8|209581.6|209431.6|209593.4|209443.4|209577.9|209427.9|10
1639086390000|2021-12-09 21:46:30|209586.1|209436.1|209582.8|209432.8|209586.7|209436.7|209581.8|209431.8|7
1639086400000|2021-12-09 21:46:40|209584.1|209434.1|209606.5|209456.5|209612.9|209462.9|209583.6|209433.6|12
1639086410000|2021-12-09 21:46:50|209607.5|209457.5|209610.3|209460.3|209611.9|209461.9|209601.4|209451.4|12
1639086420000|2021-12-09 21:47:00|209610|209460|209668.2|209518.2|209670.3|209520.3|209610|209460|29
1639086430000|2021-12-09 21:47:10|209667.9|209517.9|209670.9|209520.9|209670.9|209520.9|209667.4|209517.4|7
1639086440000|2021-12-09 21:47:20|209671.6|209521.6|209667.3|209517.3|209673.1|209523.1|209665.9|209515.9|11
1639086450000|2021-12-09 21:47:30|209668.6|209518.6|209647.1|209497.1|209673|209523|209647.1|209497.1|16
1639086460000|2021-12-09 21:47:40|209646.6|209496.6|209649.3|209499.3|209649.3|209499.3|209645.9|209495.9|10
1639086470000|2021-12-09 21:47:50|209644.8|209494.8|209652.1|209502.1|209660.1|209510.1|209640.7|209490.7|14
1639086480000|2021-12-09 21:48:00|209651.7|209501.7|209653.2|209503.2|209656|209506|209648.5|209498.5|13
1639086490000|2021-12-09 21:48:10|209652.2|209502.2|209656.5|209506.5|209657.1|209507.1|209652.2|209502.2|8
1639086500000|2021-12-09 21:48:20|209660.9|209510.9|209657.5|209507.5|209660.9|209510.9|209656.4|209506.4|6
1639086510000|2021-12-09 21:48:30|209652.4|209502.4|209635.9|209485.9|209660.8|209510.8|209631.7|209481.7|6
1639086520000|2021-12-09 21:48:40|209593.6|209543.6|209657.5|209507.5|209663.5|209546.9|209593.6|209507.5|8
1639086530000|2021-12-09 21:48:50|209657|209507|209661.7|209511.7|209661.7|209511.7|209657|209507|7
1639086540000|2021-12-09 21:49:00|209662.5|209512.5|209645.5|209495.5|209662.5|209512.5|209645.4|209495.4|17
1639086550000|2021-12-09 21:49:10|209653.1|209503.1|209649.9|209499.9|209656.8|209506.8|209642.7|209492.7|17
1639086560000|2021-12-09 21:49:20|209648.2|209498.2|209645.5|209495.5|209648.3|209498.3|209637.1|209487.1|11
1639086570000|2021-12-09 21:49:30|209646.1|209496.1|209616.3|209466.3|209646.1|209496.1|209616.3|209466.3|13
1639086580000|2021-12-09 21:49:40|209613.6|209463.6|209588.3|209438.3|209613.6|209463.6|209587.7|209437.7|29
1639086590000|2021-12-09 21:49:50|209584.4|209434.4|209585.4|209435.4|209588.2|209438.2|209582.2|209432.2|14
1639086600000|2021-12-09 21:50:00|209585.6|209435.6|209580.9|209430.9|209585.6|209435.6|209579.5|209429.5|22
1639086610000|2021-12-09 21:50:10|209581|209431|209578.5|209428.5|209581|209431|209578.3|209428.3|11
1639086620000|2021-12-09 21:50:20|209579.4|209429.4|209582.3|209432.3|209582.3|209432.3|209579.3|209429.3|12
1639086630000|2021-12-09 21:50:30|209584|209434|209587.1|209437.1|209588.5|209438.5|209581|209431|15
1639086640000|2021-12-09 21:50:40|209585.2|209435.2|209581|209431|209585.5|209435.5|209580.3|209430.3|11
1639086650000|2021-12-09 21:50:50|209583.8|209433.8|209591.2|209441.2|209591.9|209441.9|209582|209432|17
1639086660000|2021-12-09 21:51:00|209591.7|209441.7|209589.6|209439.6|209593.5|209443.5|209589.6|209439.6|10
1639086670000|2021-12-09 21:51:10|209590.5|209440.5|209584.4|209434.4|209593.4|209443.4|209579.6|209429.6|12
1639086680000|2021-12-09 21:51:20|209585.8|209435.8|209593.8|209443.8|209594.2|209444.2|209585.8|209435.8|13
1639086690000|2021-12-09 21:51:30|209593.6|209443.6|209591.7|209441.7|209596.5|209446.5|209591.7|209441.7|6
1639086700000|2021-12-09 21:51:40|209592.3|209442.3|209589.1|209439.1|209592.3|209442.3|209589.1|209439.1|16
1639086710000|2021-12-09 21:51:50|209588.1|209438.1|209591.5|209441.5|209591.5|209441.5|209588.1|209438.1|5
1639086720000|2021-12-09 21:52:00|209590|209440|209586.5|209436.5|209595.4|209445.4|209580|209430|14
1639086730000|2021-12-09 21:52:10|209584.4|209434.4|209586.1|209436.1|209586.1|209436.1|209584.4|209434.4|9
1639086740000|2021-12-09 21:52:20|209584.4|209434.4|209583.8|209433.8|209584.4|209434.4|209583.8|209433.8|5
1639086750000|2021-12-09 21:52:30|209584.9|209434.9|209585.3|209435.3|209585.6|209435.6|209584.2|209434.2|6
1639086760000|2021-12-09 21:52:40|209586.4|209436.4|209583.1|209433.1|209586.9|209436.9|209580.7|209430.7|10
1639086770000|2021-12-09 21:52:50|209582.6|209432.6|209588.2|209438.2|209588.2|209438.2|209582.6|209432.6|7
1639086780000|2021-12-09 21:53:00|209584.9|209434.9|209584.6|209434.6|209584.9|209434.9|209581.9|209431.9|10
1639086790000|2021-12-09 21:53:10|209585|209435|209582.2|209432.2|209585.9|209435.9|209582.2|209432.2|10
1639086800000|2021-12-09 21:53:20|209582.4|209432.4|209591.6|209441.6|209592.1|209442.1|209582.4|209432.4|6
1639086810000|2021-12-09 21:53:30|209594.1|209444.1|209588.8|209438.8|209595.2|209445.2|209588.2|209438.2|9
1639086820000|2021-12-09 21:53:40|209587.9|209437.9|209586.3|209436.3|209589.8|209439.8|209586.3|209436.3|5
1639086830000|2021-12-09 21:53:50|209586.7|209436.7|209593|209443|209594.8|209444.8|209585.9|209435.9|6
1639086840000|2021-12-09 21:54:00|209591.9|209441.9|209594.9|209444.9|209605.3|209455.3|209591.9|209441.9|4
1639086850000|2021-12-09 21:54:10|209594.8|209444.8|209599.8|209449.8|209599.8|209449.8|209593.2|209443.2|4
1639086860000|2021-12-09 21:54:20|209601.1|209451.1|209586.5|209436.5|209601.1|209451.1|209586.5|209436.5|5
1639086870000|2021-12-09 21:54:30|209585.9|209435.9|209578.7|209428.7|209586.1|209436.1|209576.1|209426.1|9
1639086880000|2021-12-09 21:54:40|209580.6|209430.6|209579.6|209429.6|209580.9|209430.9|209578.9|209428.9|10
1639086890000|2021-12-09 21:54:50|209579.8|209429.8|209586.9|209436.9|209588|209438|209579.3|209429.3|9
1639086900000|2021-12-09 21:55:00|209586.2|209436.2|209583.2|209433.2|209586.5|209436.5|209583.2|209433.2|15
1639086910000|2021-12-09 21:55:10|209585.3|209435.3|209512.4|209362.4|209590.2|209440.2|209512.4|209362.4|20
1639086920000|2021-12-09 21:55:20|209513.5|209363.5|209546.7|209396.7|209554.8|209404.8|209513.5|209363.5|13
1639086930000|2021-12-09 21:55:30|209547.5|209397.5|209548|209398|209550.7|209400.7|209544.5|209394.5|10
1639086940000|2021-12-09 21:55:40|209559.2|209409.2|209547.2|209397.2|209559.2|209409.2|209544|209394|17
1639086950000|2021-12-09 21:55:50|209546.5|209396.5|209542.5|209392.5|209546.5|209396.5|209541.4|209391.4|13
1639086960000|2021-12-09 21:56:00|209542.6|209392.6|209529.8|209379.8|209542.6|209392.6|209512.2|209362.2|20
1639086970000|2021-12-09 21:56:10|209527.5|209377.5|209541.1|209391.1|209541.1|209391.1|209501.5|209351.5|14
1639086980000|2021-12-09 21:56:20|209520.1|209370.1|209512.1|209362.1|209531|209381|209508.1|209358.1|9
1639086990000|2021-12-09 21:56:30|209510.1|209360.1|209522.4|209372.4|209532.3|209382.3|209510.1|209360.1|14
1639087000000|2021-12-09 21:56:40|209509|209359|209516.2|209366.2|209540.8|209390.8|209507.9|209357.9|13
1639087010000|2021-12-09 21:56:50|209519.3|209369.3|209518.8|209368.8|209521.5|209371.5|209508.1|209358.1|7
1639087020000|2021-12-09 21:57:00|209520.7|209370.7|209518.1|209368.1|209527.7|209377.7|209517.8|209367.8|15
1639087030000|2021-12-09 21:57:10|209514.7|209364.7|209518|209368|209529.3|209379.3|209512.5|209362.5|12
1639087040000|2021-12-09 21:57:20|209517.5|209367.5|209514.4|209364.4|209517.5|209367.5|209511.7|209361.7|8
1639087050000|2021-12-09 21:57:30|209516.3|209366.3|209526.2|209376.2|209528.8|209378.8|209514.3|209364.3|10
1639087060000|2021-12-09 21:57:40|209522.2|209372.2|209525.6|209375.6|209525.6|209375.6|209506.7|209356.7|19
1639087070000|2021-12-09 21:57:50|209519.2|209369.2|209510.5|209360.5|209524.6|209374.6|209510.2|209360.2|13
1639087080000|2021-12-09 21:58:00|209507.8|209357.8|209522.2|209372.2|209539.6|209389.6|209507.7|209357.7|22
1639087090000|2021-12-09 21:58:10|209514|209364|209509.2|209359.2|209580.1|209364|209505|209276.1|14
1639087100000|2021-12-09 21:58:20|209508.9|209358.9|209515.3|209365.3|209515.3|209365.3|209504.5|209354.5|13
1639087110000|2021-12-09 21:58:30|209513.5|209363.5|209507.8|209357.8|209513.5|209363.5|209507.8|209357.8|13
1639087120000|2021-12-09 21:58:40|209507.7|209357.7|209514.8|209364.8|209587.9|209381.2|209507.7|209290.1|22
1639087130000|2021-12-09 21:58:50|209515.2|209365.2|209515.5|209365.5|209523|209373|209513.7|209363.7|11
1639087140000|2021-12-09 21:59:00|209513.7|209363.7|209512.2|209362.2|209515.5|209365.5|209511.8|209361.8|10
1639087150000|2021-12-09 21:59:10|209512.1|209362.1|209516.6|209366.6|209579|209373.9|209507.4|209289.2|19
1639087160000|2021-12-09 21:59:20|209516|209366|209510.4|209360.4|209516|209366|209509.4|209359.4|9
1639087170000|2021-12-09 21:59:30|209515|209365|209529.6|209379.6|209540.4|209390.4|209515|209365|17
1639087180000|2021-12-09 21:59:40|209529.4|209379.4|209654.7|209357.7|209691|209394|209529.4|209353.7|14
1639087190000|2021-12-09 21:59:50|209654.8|209357.8|209750.3|209453.3|209752.8|209455.8|209654.8|209357.8|16
1639087200000|2021-12-09 22:00:00|209737.9|209440.9|209764.1|209467.1|209764.1|209467.1|209729.1|209432.1|4
1639087210000|2021-12-09 22:00:10|209762.4|209465.4|209762.4|209465.4|209762.4|209465.4|209762.4|209465.4|1
1639087220000|2021-12-09 22:00:20|209749.9|209452.9|209749.9|209452.9|209749.9|209452.9|209749.9|209452.9|1
1639087230000|2021-12-09 22:00:30|209752.5|209455.5|209747.9|209450.9|209752.5|209455.5|209747.9|209450.9|3
1639087240000|2021-12-09 22:00:40|209776.4|209479.4|209776.4|209479.4|209776.4|209479.4|209776.4|209479.4|1
1639087250000|2021-12-09 22:00:50|209779.9|209482.9|209745.4|209448.4|209779.9|209482.9|209743.3|209446.3|3
1639087270000|2021-12-09 22:01:10|209743.3|209446.3|209745.4|209448.4|209745.4|209448.4|209743.3|209446.3|2
1639087290000|2021-12-09 22:01:30|209743.3|209446.3|209745.4|209448.4|209745.4|209448.4|209743.3|209446.3|2
1639087310000|2021-12-09 22:01:50|209743.2|209446.2|209743.2|209446.2|209743.2|209446.2|209743.2|209446.2|1
1639087320000|2021-12-09 22:02:00|209728.6|209431.6|209728.6|209431.6|209728.6|209431.6|209728.6|209431.6|1
1639087330000|2021-12-09 22:02:10|209726.8|209429.8|209625.3|209328.3|209726.8|209429.8|209625.3|209328.3|2
1639087340000|2021-12-09 22:02:20|209591.9|209294.9|209527.6|209263.4|209591.9|209294.9|209527.6|209248.6|8
1639087350000|2021-12-09 22:02:30|209527.1|209265.2|209527.1|209264.8|209527.1|209265.2|209527.1|209264.8|2
1639087360000|2021-12-09 22:02:40|209526.7|209264.7|209526.7|209266.4|209526.7|209266.4|209526.7|209264.7|3
1639087370000|2021-12-09 22:02:50|209524.5|209268.6|209524.5|209268.6|209524.5|209268.6|209524.5|209268.6|1
1639087380000|2021-12-09 22:03:00|209524.6|209270.3|209524.2|209269.9|209524.6|209270.3|209524.2|209269.9|3
1639087390000|2021-12-09 22:03:10|209521.1|209254.3|209521.1|209254.3|209521.1|209254.3|209521.1|209254.3|1
1639087400000|2021-12-09 22:03:20|209529.2|209246.7|209527.8|209248.3|209529.2|209248.7|209527.8|209246.7|6
1639087410000|2021-12-09 22:03:30|209522.9|209251.6|209525.2|209255.3|209525.5|209257.3|209521.5|209251.6|6
1639087420000|2021-12-09 22:03:40|209524.4|209255.7|209523.5|209254.7|209524.4|209255.7|209523.5|209252.2|4
1639087430000|2021-12-09 22:03:50|209523.1|209254.3|209522.8|209254.3|209523.1|209254.3|209522.8|209254.3|2
1639087440000|2021-12-09 22:04:00||209254.7||209254.7||209254.7||209254.7|1
1639087450000|2021-12-09 22:04:10|209521.9|209256.2|209530.9|209237.7|209530.9|209256.2|209521.9|209237.7|2
1639087460000|2021-12-09 22:04:20|209530.5|209238|209516.9|209259.7|209530.5|209259.7|209516.9|209238|4
1639087470000|2021-12-09 22:04:30|209525.1|209255.2|209525.1|209245.1|209525.1|209255.2|209525.1|209245.1|2
1639087480000|2021-12-09 22:04:40|209530.2|209233.2|209530.2|209233.2|209530.2|209233.2|209530.2|209233.2|1
1639087490000|2021-12-09 22:04:50|209529.5|209245.9|209526.9|209252.4|209529.5|209266.9|209517.1|209245.9|4
1639087500000|2021-12-09 22:05:00|209520|209259.1|209545.8|209248.8|209545.8|209321.5|209471.5|209248.8|6
1639087510000|2021-12-09 22:05:10|209535|209262.1|209475.3|209325.3|209538.2|209326.9|209475.3|209258.9|4
1639087520000|2021-12-09 22:05:20|209475.6|209325.6|209480.3|209330.3|209531.9|209330.3|209475.6|209276.9|4
1639087530000|2021-12-09 22:05:30|209478.6|209328.6|209475.9|209325.9|209478.7|209328.7|209474.9|209324.9|6
1639087540000|2021-12-09 22:05:40|209477.2|209327.2|209552.7|209255.7|209552.7|209327.2|209477.2|209255.7|2
1639087550000|2021-12-09 22:05:50|209528.9|209270.8|209475.7|209325.7|209533.3|209325.7|209474.3|209264.4|6
1639087560000|2021-12-09 22:06:00|209473.8|209323.8|209473.8|209323.8|209473.9|209323.9|209471.9|209321.9|5
1639087570000|2021-12-09 22:06:10|209472.7|209322.7|209539.4|209258.8|209539.6|209322.7|209472.7|209258.6|3
1639087580000|2021-12-09 22:06:20|209544.5|209253.8|209550.9|209253.9|209559.2|209262.2|209535.4|209253.8|9
1639087590000|2021-12-09 22:06:30|209546.5|209249.5|209535.9|209261.1|209546.5|209262.7|209533.5|209249.4|16
1639087600000|2021-12-09 22:06:40|209535.7|209261.3|209547.1|209251.4|209548.5|209261.5|209535.5|209251.4|10
1639087610000|2021-12-09 22:06:50|209546.7|209251.8|209544.3|209252.6|209547.8|209259.1|209536.5|209250.8|14
1639087620000|2021-12-09 22:07:00|209543.9|209253|209537|209258.8|209543.9|209258.8|209537|209253|11
1639087630000|2021-12-09 22:07:10|209536.6|209259.2|209543.5|209250.9|209544|209263.7|209529.8|209250.4|10
1639087640000|2021-12-09 22:07:20|209543|209251.4|209599.6|209302.6|209599.6|209372.8|209522.8|209250.8|14
1639087650000|2021-12-09 22:07:30|209600.1|209303.1|209505.8|209355.8|209600.1|209356.1|209497.7|209303|9
1639087660000|2021-12-09 22:07:40|209505.1|209355.1|209495.5|209345.5|209554.3|209355.2|209493.4|209298.3|8
1639087670000|2021-12-09 22:07:50|209501.5|209351.5|209507.6|209357.6|209565.3|209362.4|209501.5|209299.6|11
1639087680000|2021-12-09 22:08:00|209510.3|209360.3|209511.9|209361.9|209517.2|209367.2|209510.3|209360.3|6
1639087690000|2021-12-09 22:08:10|209511|209361|209513.5|209363.5|209518.1|209368.1|209510.8|209360.8|5
1639087700000|2021-12-09 22:08:20|209513.4|209363.4|209513.9|209363.9|209515.4|209365.4|209513.4|209363.4|7
1639087710000|2021-12-09 22:08:30|209513.5|209363.5|209518.5|209368.5|209518.5|209368.5|209513.5|209363.5|4
1639087720000|2021-12-09 22:08:40|209515.5|209365.5|209518.1|209368.1|209518.1|209368.1|209509.1|209359.1|9
1639087730000|2021-12-09 22:08:50|209516.7|209366.7|209510.6|209360.6|209516.7|209366.7|209509.7|209359.7|6
1639087740000|2021-12-09 22:09:00|209513.9|209363.9|209831.7|209534.7|209831.7|209534.7|209511.1|209361.1|6
1639087750000|2021-12-09 22:09:10|209807.6|209510.6|209836.1|209539.1|209836.1|209539.1|209807.6|209510.6|18
1639087760000|2021-12-09 22:09:20|209834.7|209537.7|209812.1|209515.1|209838|209541|209812.1|209515.1|21
1639087770000|2021-12-09 22:09:30|209812.2|209515.2|209833.3|209536.3|209833.3|209536.3|209809.3|209512.3|15
1639087780000|2021-12-09 22:09:40|209833.2|209536.2|209817.4|209520.4|209833.3|209536.3|209817.4|209520.4|11
1639087790000|2021-12-09 22:09:50|209820.3|209523.3|209825.6|209528.6|209825.6|209528.6|209818|209521|3
1639087800000|2021-12-09 22:10:00|209825.3|209528.3|209841.8|209544.8|209841.8|209544.8|209823.7|209526.7|18
1639087810000|2021-12-09 22:10:10|209841.2|209544.2|209840.5|209543.5|209841.4|209544.4|209840.5|209543.5|16
1639087820000|2021-12-09 22:10:20|209811.3|209514.3|209827.7|209530.7|209828.6|209531.6|209811.3|209514.3|13
1639087830000|2021-12-09 22:10:30|209826.5|209529.5|209827.8|209530.8|209827.8|209530.8|209821.3|209524.3|11
1639087840000|2021-12-09 22:10:40|209839.6|209542.6|209840.6|209543.6|209840.6|209543.6|209839.3|209542.3|9
1639087850000|2021-12-09 22:10:50|209816.7|209519.7|209853.8|209556.8|209881.3|209584.3|209816.7|209519.7|17
1639087860000|2021-12-09 22:11:00|209853.2|209556.2|209852.6|209555.6|209854.8|209557.8|209851.4|209554.4|9
1639087870000|2021-12-09 22:11:10|209811.9|209514.9|209833.1|209536.1|209833.1|209536.1|209811.9|209514.9|8
1639087880000|2021-12-09 22:11:20|209830.6|209533.6|209828.4|209531.4|209832.6|209535.6|209827.8|209530.8|9
1639087890000|2021-12-09 22:11:30|209842.9|209545.9|209793.2|209496.2|209843.6|209546.6|209793.2|209496.2|5
1639087900000|2021-12-09 22:11:40|209804|209507|209819.5|209522.5|209819.5|209522.5|209804|209507|3
1639087910000|2021-12-09 22:11:50|209818.9|209521.9|209813.2|209516.2|209844.4|209547.4|209813.2|209516.2|9
1639087920000|2021-12-09 22:12:00|209852.5|209555.5|209846|209549|209852.5|209555.5|209845.4|209548.4|10
1639087930000|2021-12-09 22:12:10|209845.2|209548.2|209842.2|209545.2|209845.2|209548.2|209842.2|209545.2|6
1639087940000|2021-12-09 22:12:20|209815.6|209518.6|209822.3|209525.3|209829.9|209532.9|209815.6|209518.6|4
1639087950000|2021-12-09 22:12:30|209818.8|209521.8|209814.3|209517.3|209818.8|209521.8|209814.3|209517.3|4
1639087960000|2021-12-09 22:12:40|209813.4|209516.4|209776.8|209479.8|209842.6|209545.6|209776.8|209479.8|5
1639087970000|2021-12-09 22:12:50|209788.2|209491.2|209813.9|209516.9|209827|209530|209788.2|209491.2|4
1639087980000|2021-12-09 22:13:00|209820.9|209523.9|209818.8|209521.8|209820.9|209523.9|209813.9|209516.9|3
1639087990000|2021-12-09 22:13:10|209817.3|209520.3|209836.5|209539.5|209888.6|209591.6|209817.3|209520.3|8
1639088000000|2021-12-09 22:13:20|209843.8|209546.8|209828|209531|209845.4|209548.4|209825.2|209528.2|5
1639088010000|2021-12-09 22:13:30|209822.9|209525.9|209761.9|209464.9|209843|209546|209761.9|209464.9|4
1639088020000|2021-12-09 22:13:40|209786.9|209489.9|209787.7|209490.7|209843.4|209546.4|209786.8|209489.8|5
1639088030000|2021-12-09 22:13:50|209788.5|209491.5|209843|209546|209843|209546|209788.5|209491.5|4
1639088040000|2021-12-09 22:14:00|209841.1|209544.1|209843.8|209546.8|209843.8|209546.8|209840.4|209543.4|3
1639088050000|2021-12-09 22:14:10|209842.1|209545.1|209776.5|209479.5|209843.4|209546.4|209776.5|209479.5|6
1639088060000|2021-12-09 22:14:20|209793.4|209496.4|209829.9|209532.9|209829.9|209532.9|209793.4|209496.4|3
1639088070000|2021-12-09 22:14:30|209848.7|209551.7|209844.1|209547.1|209848.7|209551.7|209844.1|209547.1|5
1639088080000|2021-12-09 22:14:40|209801.8|209504.8|209811.3|209514.3|209811.3|209514.3|209798.5|209501.5|4
1639088090000|2021-12-09 22:14:50|209809.6|209512.6|209766|209469|209820.9|209523.9|209766|209469|5
1639088100000|2021-12-09 22:15:00|209772.7|209475.7|209843|209546|209843|209546|209772.7|209475.7|6
1639088110000|2021-12-09 22:15:10|209740.3|209443.3|209842.6|209545.6|209847|209550|209740.3|209443.3|8
1639088120000|2021-12-09 22:15:20|209842.2|209545.2|209776.6|209479.6|209843.7|209546.7|209776.6|209479.6|6
1639088130000|2021-12-09 22:15:30|209777.8|209480.8|209815.5|209518.5|209815.5|209518.5|209777.8|209480.8|6
1639088140000|2021-12-09 22:15:40|209816.4|209519.4|209845|209548|209849.5|209552.5|209816.4|209519.4|7
1639088150000|2021-12-09 22:15:50|209847|209550|209801.9|209504.9|209847|209550|209801.9|209504.9|6
1639088160000|2021-12-09 22:16:00|209808.2|209511.2|209811.9|209514.9|209813.1|209516.1|209808.2|209511.2|3
1639088170000|2021-12-09 22:16:10|209813.1|209516.1|209812.4|209515.4|209822.7|209525.7|209809.1|209512.1|4
1639088180000|2021-12-09 22:16:20|209842.7|209545.7|209841.5|209544.5|209842.7|209545.7|209840.8|209543.8|6
1639088190000|2021-12-09 22:16:30|209781.7|209484.7|209788.5|209491.5|209794.2|209497.2|209781.7|209484.7|3
1639088200000|2021-12-09 22:16:40|209769.7|209472.7|209750.8|209453.8|209814.5|209517.5|209716.2|209419.2|5
1639088210000|2021-12-09 22:16:50|209782.4|209485.4|209764.6|209467.6|209848.9|209551.9|209764.6|209467.6|7
1639088220000|2021-12-09 22:17:00|209778|209481|209844.6|209547.6|209844.6|209547.6|209778|209481|9
1639088230000|2021-12-09 22:17:10|209841.8|209544.8|209784.7|209487.7|209846.9|209549.9|209784.7|209487.7|4
1639088240000|2021-12-09 22:17:20|209784.9|209487.9|209813.3|209516.3|209813.3|209516.3|209784.9|209487.9|3
1639088250000|2021-12-09 22:17:30|209810.3|209513.3|209738.5|209441.5|209840.3|209543.3|209738.5|209441.5|5
1639088260000|2021-12-09 22:17:40|209759.7|209462.7|209807.6|209510.6|209808.5|209511.5|209759.7|209462.7|4
1639088270000|2021-12-09 22:17:50|209842.1|209545.1|209844.6|209547.6|209844.6|209547.6|209838.1|209541.1|5
1639088280000|2021-12-09 22:18:00|209845.4|209548.4|209732.5|209435.5|209847.6|209550.6|209732.5|209435.5|9
1639088290000|2021-12-09 22:18:10|209778.2|209481.2|209845.8|209548.8|209845.8|209548.8|209778.2|209481.2|9
1639088300000|2021-12-09 22:18:20|209846.4|209549.4|209844|209547|209846.4|209549.4|209844|209547|2
1639088310000|2021-12-09 22:18:30|209844.9|209547.9|209750.4|209453.4|209844.9|209547.9|209750.4|209453.4|3
1639088320000|2021-12-09 22:18:40|209770.3|209473.3|209833.9|209536.9|209833.9|209536.9|209770.3|209473.3|4
1639088330000|2021-12-09 22:18:50|209738.5|209441.5|209738.5|209441.5|209738.5|209441.5|209738.5|209441.5|1
1639088340000|2021-12-09 22:19:00|209770.3|209473.3|209831.9|209534.9|209833.9|209536.9|209770.3|209473.3|4
1639088350000|2021-12-09 22:19:10|209839|209542|209885.6|209588.6|209885.6|209588.6|209838.9|209541.9|4
1639088360000|2021-12-09 22:19:20|209878.3|209581.3|209786.5|209489.5|209878.3|209581.3|209786.5|209489.5|7
1639088370000|2021-12-09 22:19:30|209812.2|209515.2|209820.8|209523.8|209820.8|209523.8|209812.2|209515.2|3
1639088380000|2021-12-09 22:19:40|209817.9|209520.9|209840.8|209543.8|209840.8|209543.8|209817.9|209520.9|6
1639088390000|2021-12-09 22:19:50|209837.9|209540.9|209775.9|209478.9|209839.1|209542.1|209775.9|209478.9|6
1639088400000|2021-12-09 22:20:00|209780.8|209483.8|209841.6|209544.6|209841.6|209544.6|209780.8|209483.8|8
1639088410000|2021-12-09 22:20:10|209837.6|209540.6|209840.1|209543.1|209843.4|209546.4|209837.6|209540.6|4
1639088420000|2021-12-09 22:20:20|209837.1|209540.1|209838.9|209541.9|209838.9|209541.9|209835.9|209538.9|4
1639088430000|2021-12-09 22:20:30|209799|209502|209822|209525|209822|209525|209795.9|209498.9|5
1639088440000|2021-12-09 22:20:40|209815.4|209518.4|209837.7|209540.7|209843.6|209546.6|209815.4|209518.4|9
1639088450000|2021-12-09 22:20:50|209837.4|209540.4|209755.4|209458.4|209838.5|209541.5|209755.4|209458.4|4
1639088460000|2021-12-09 22:21:00|209778.3|209481.3|209806.8|209509.8|209806.8|209509.8|209778.3|209481.3|4
1639088470000|2021-12-09 22:21:10|209804.5|209507.5|209841.2|209544.2|209842.6|209545.6|209804.5|209507.5|8
1639088480000|2021-12-09 22:21:20|209840.9|209543.9|209786.7|209489.7|209840.9|209543.9|209786.7|209489.7|5
1639088490000|2021-12-09 22:21:30|209789.7|209492.7|209813.2|209516.2|209813.2|209516.2|209789.7|209492.7|4
1639088500000|2021-12-09 22:21:40|209837.3|209540.3|209795.1|209498.1|209847.9|209550.9|209795.1|209498.1|5
1639088510000|2021-12-09 22:21:50|209809|209512|209845.3|209548.3|209847.3|209550.3|209758.9|209461.9|6
1639088520000|2021-12-09 22:22:00|209842|209545|209845|209548|209845|209548|209841.2|209544.2|3
1639088530000|2021-12-09 22:22:10|209845.1|209548.1|209756.5|209459.5|209845.1|209548.1|209756.5|209459.5|4
1639088540000|2021-12-09 22:22:20|209801.8|209504.8|209818.3|209521.3|209818.3|209521.3|209801.8|209504.8|4
1639088550000|2021-12-09 22:22:30|209809.4|209512.4|209748.9|209451.9|209835.4|209538.4|209748.9|209451.9|3
1639088560000|2021-12-09 22:22:40|209767.7|209470.7|209821.4|209524.4|209821.4|209524.4|209767.7|209470.7|5
1639088570000|2021-12-09 22:22:50|209819.7|209522.7|209784.4|209487.4|209842.6|209545.6|209784.4|209487.4|7
1639088580000|2021-12-09 22:23:00|209805.8|209508.8|209825.7|209528.7|209826.4|209529.4|209805.8|209508.8|6
1639088590000|2021-12-09 22:23:10|209823.6|209526.6|209814.9|209517.9|209861.1|209564.1|209814.9|209517.9|7
1639088600000|2021-12-09 22:23:20|209814.2|209517.2|209784.5|209487.5|209814.2|209517.2|209784.5|209487.5|2
1639088610000|2021-12-09 22:23:30|209815.9|209518.9|209821.9|209524.9|209821.9|209524.9|209811.2|209514.2|4
1639088620000|2021-12-09 22:23:40|209836.1|209539.1|209838.1|209541.1|209838.1|209541.1|209835.6|209538.6|6
1639088630000|2021-12-09 22:23:50|209785.8|209488.8|209812.2|209515.2|209812.2|209515.2|209785.8|209488.8|3
1639088640000|2021-12-09 22:24:00|209808.9|209511.9|209841.8|209544.8|209841.8|209544.8|209808.9|209511.9|3
1639088650000|2021-12-09 22:24:10|209836.4|209539.4|209846.2|209549.2|209847.1|209550.1|209836.4|209539.4|6
1639088660000|2021-12-09 22:24:20|209831.3|209534.3|209842.3|209545.3|209846.1|209549.1|209831.3|209534.3|6
1639088670000|2021-12-09 22:24:30|209843.5|209546.5|209793.1|209496.1|209843.5|209546.5|209793.1|209496.1|4
1639088680000|2021-12-09 22:24:40|209795.2|209498.2|209827|209530|209827.6|209530.6|209774.5|209477.5|7
1639088690000|2021-12-09 22:24:50|209837.7|209540.7|209778|209481|209844.4|209547.4|209778|209481|3
1639088700000|2021-12-09 22:25:00|209796.8|209499.8|209796|209499|209796.8|209499.8|209796|209499|2
1639088710000|2021-12-09 22:25:10|209790|209493|209837.3|209540.3|209842|209545|209790|209493|4
1639088720000|2021-12-09 22:25:20|209835.9|209538.9|209763.8|209466.8|209839.8|209542.8|209763.8|209466.8|6
1639088730000|2021-12-09 22:25:30|209781.1|209484.1|209812.8|209515.8|209812.8|209515.8|209781.1|209484.1|4
1639088740000|2021-12-09 22:25:40|209814.7|209517.7|209755|209458|209814.7|209517.7|209755|209458|3
1639088750000|2021-12-09 22:25:50|209776.3|209479.3|209788|209491|209788|209491|209776.3|209479.3|4
1639088760000|2021-12-09 22:26:00|209794.3|209497.3|209810.3|209513.3|209810.3|209513.3|209755.3|209458.3|3
1639088770000|2021-12-09 22:26:10|209836.8|209539.8|209737.3|209440.3|209836.8|209539.8|209737.3|209440.3|3
1639088780000|2021-12-09 22:26:20|209766.7|209469.7|209729.5|209432.5|209784.4|209487.4|209729.5|209432.5|4
1639088790000|2021-12-09 22:26:30|209761.5|209464.5|209847.8|209550.8|209847.8|209550.8|209761.5|209464.5|6
1639088800000|2021-12-09 22:26:40|209845.8|209548.8|209795.1|209498.1|209846.9|209549.9|209795.1|209498.1|5
1639088810000|2021-12-09 22:26:50|209793|209496|209820.4|209523.4|209820.4|209523.4|209793|209496|3
1639088820000|2021-12-09 22:27:00|209784.3|209487.3|209743.1|209446.1|209784.3|209487.3|209743.1|209446.1|2
1639088830000|2021-12-09 22:27:10|209756.9|209459.9|209825.5|209528.5|209825.5|209528.5|209756.9|209459.9|3
1639088840000|2021-12-09 22:27:20|209836.3|209539.3|209836.3|209539.3|209836.3|209539.3|209836.3|209539.3|1
1639088850000|2021-12-09 22:27:30|209774.3|209477.3|209846|209549|209846|209549|209762.9|209465.9|5
1639088860000|2021-12-09 22:27:40|209839|209542|209821.4|209524.4|209847.7|209550.7|209821.4|209524.4|7
1639088870000|2021-12-09 22:27:50|209818.8|209521.8|209834.4|209537.4|209834.4|209537.4|209818.8|209521.8|6
1639088880000|2021-12-09 22:28:00|209843.6|209546.6|209737.6|209440.6|209845.9|209548.9|209737.6|209440.6|4
1639088890000|2021-12-09 22:28:10|209757.6|209460.6|209815|209518|209815|209518|209757.6|209460.6|5
1639088900000|2021-12-09 22:28:20|209812.4|209515.4|209765.9|209468.9|209819|209522|209765.9|209468.9|5
1639088910000|2021-12-09 22:28:30|209786.2|209489.2|209804.4|209507.4|209804.4|209507.4|209786.2|209489.2|2
1639088920000|2021-12-09 22:28:40|209789.7|209492.7|209786.9|209489.9|209796.4|209499.4|209786.9|209489.9|3
1639088930000|2021-12-09 22:28:50|209829.8|209532.8|209830.9|209533.9|209830.9|209533.9|209829.8|209532.8|2
1639088940000|2021-12-09 22:29:00|209787.3|209490.3|209812.9|209515.9|209815.6|209518.6|209787.3|209490.3|4
1639088950000|2021-12-09 22:29:10|209820.6|209523.6|209841.2|209544.2|209846|209549|209820.6|209523.6|6
1639088960000|2021-12-09 22:29:20|209840.2|209543.2|209759.9|209462.9|209841.5|209544.5|209759.9|209462.9|5
1639088970000|2021-12-09 22:29:30|209786|209489|209815.2|209518.2|209815.2|209518.2|209786|209489|2
1639088980000|2021-12-09 22:29:40|209805.8|209508.8|209749.4|209452.4|209805.8|209508.8|209749.4|209452.4|4
1639088990000|2021-12-09 22:29:50|209758.4|209461.4|209787.1|209490.1|209787.1|209490.1|209758.4|209461.4|2
1639089000000|2021-12-09 22:30:00|209841.8|209544.8|209738|209441|209841.8|209544.8|209738|209441|3
1639089010000|2021-12-09 22:30:10|209807.4|209510.4|209827.3|209530.3|209838.9|209541.9|209807.4|209510.4|10
1639089020000|2021-12-09 22:30:20|209844.6|209547.6|209793.6|209496.6|209844.6|209547.6|209793.6|209496.6|7
1639089030000|2021-12-09 22:30:30|209804.7|209507.7|209819|209522|209819|209522|209804.7|209507.7|3
1639089040000|2021-12-09 22:30:40|209787.2|209490.2|209787.2|209490.2|209787.2|209490.2|209776.4|209479.4|3
1639089050000|2021-12-09 22:30:50|209830.3|209533.3|209749.5|209452.5|209830.3|209533.3|209749.5|209452.5|2
1639089060000|2021-12-09 22:31:00|209800.5|209503.5|209844|209547|209844.3|209547.3|209797.5|209500.5|5
1639089070000|2021-12-09 22:31:10|209837.7|209540.7|209843.1|209546.1|209843.1|209546.1|209837.2|209540.2|3
1639089080000|2021-12-09 22:31:20|209838.5|209541.5|209799.6|209502.6|209844.4|209547.4|209799.6|209502.6|8
1639089090000|2021-12-09 22:31:30|209809.4|209512.4|209825.9|209528.9|209825.9|209528.9|209809.4|209512.4|3
1639089100000|2021-12-09 22:31:40|209816.2|209519.2|209758.7|209461.7|209840.8|209543.8|209758.7|209461.7|4
1639089110000|2021-12-09 22:31:50|209787.3|209490.3|209801.1|209504.1|209801.1|209504.1|209787.3|209490.3|3
1639089120000|2021-12-09 22:32:00|209837.9|209540.9|209775.6|209478.6|209846.7|209549.7|209775.6|209478.6|3
1639089130000|2021-12-09 22:32:10|209784.7|209487.7|209722.5|209425.5|209795.5|209498.5|209722.5|209425.5|4
1639089140000|2021-12-09 22:32:20|209747.9|209450.9|209813.6|209516.6|209813.6|209516.6|209747.9|209450.9|3
1639089150000|2021-12-09 22:32:30|209803.9|209506.9|209702|209405|209848.8|209551.8|209702|209405|6
1639089160000|2021-12-09 22:32:40|209744.9|209447.9|209825.5|209528.5|209826.8|209529.8|209744.9|209447.9|5
1639089170000|2021-12-09 22:32:50|209845.7|209548.7|209844.7|209547.7|209845.7|209548.7|209843.9|209546.9|3
1639089180000|2021-12-09 22:33:00|209782.5|209485.5|209798.2|209501.2|209798.2|209501.2|209782.5|209485.5|4
1639089190000|2021-12-09 22:33:10|209816|209519|209839.4|209542.4|209839.4|209542.4|209814|209517|6
1639089200000|2021-12-09 22:33:20|209838.7|209541.7|209745.3|209448.3|209838.7|209541.7|209745.3|209448.3|2
1639089210000|2021-12-09 22:33:30|209771.3|209474.3|209790.8|209493.8|209790.8|209493.8|209760.5|209463.5|3
1639089220000|2021-12-09 22:33:40|209836.3|209539.3|209773.1|209476.1|209840.4|209543.4|209773.1|209476.1|4
1639089230000|2021-12-09 22:33:50|209808.2|209511.2|209828.1|209531.1|209828.1|209531.1|209808.2|209511.2|6
1639089240000|2021-12-09 22:34:00|209844.5|209547.5|209780.1|209483.1|209844.5|209547.5|209780.1|209483.1|4
1639089250000|2021-12-09 22:34:10|209784.5|209487.5|209790.4|209493.4|209804.1|209507.1|209784.5|209487.5|4
1639089260000|2021-12-09 22:34:20|209821.3|209524.3|209776.3|209479.3|209840.9|209543.9|209776.3|209479.3|5
1639089270000|2021-12-09 22:34:30|209802.5|209505.5|209771.8|209474.8|209845.5|209548.5|209771.8|209474.8|4
1639089280000|2021-12-09 22:34:40|209775.3|209478.3|209815.3|209518.3|209815.3|209518.3|209775.3|209478.3|4
1639089290000|2021-12-09 22:34:50|209839|209542|209770|209473|209841.4|209544.4|209770|209473|5
1639089300000|2021-12-09 22:35:00|209778.7|209481.7|209831.7|209534.7|209834.5|209537.5|209778.7|209481.7|4
1639089310000|2021-12-09 22:35:10|209826.4|209529.4|209832|209535|209836.1|209539.1|209826.4|209529.4|4
1639089320000|2021-12-09 22:35:20|209844.5|209547.5|209751.5|209454.5|209845.2|209548.2|209751.5|209454.5|4
1639089330000|2021-12-09 22:35:30|209780.7|209483.7|209800.4|209503.4|209807.8|209510.8|209780.7|209483.7|3
1639089340000|2021-12-09 22:35:40|209808.5|209511.5|209769.8|209472.8|209842.3|209545.3|209769.8|209472.8|5
1639089350000|2021-12-09 22:35:50|209768.2|209471.2|209817.2|209520.2|209817.2|209520.2|209768.2|209471.2|5
1639089360000|2021-12-09 22:36:00|209808.2|209511.2|209762.5|209465.5|209809|209512|209762.5|209465.5|3
1639089370000|2021-12-09 22:36:10|209773.6|209476.6|209844.7|209547.7|209844.7|209547.7|209773.6|209476.6|9
1639089380000|2021-12-09 22:36:20|209845.2|209548.2|209846.9|209549.9|209847.3|209550.3|209845.2|209548.2|5
1639089390000|2021-12-09 22:36:30|209846.1|209549.1|209808.1|209511.1|209847.7|209550.7|209808.1|209511.1|5
1639089400000|2021-12-09 22:36:40|209813.5|209516.5|209820.1|209523.1|209820.1|209523.1|209813.5|209516.5|5
1639089410000|2021-12-09 22:36:50|209821.9|209524.9|209847.6|209550.6|209847.6|209550.6|209821.9|209524.9|4
1639089420000|2021-12-09 22:37:00|209847.8|209550.8|209776.2|209479.2|209848|209551|209776.2|209479.2|3
1639089430000|2021-12-09 22:37:10|209764.6|209467.6|209847.9|209550.9|209847.9|209550.9|209764.6|209467.6|5
1639089440000|2021-12-09 22:37:20|209847.4|209550.4|209741.2|209444.2|209850.9|209553.9|209741.2|209444.2|5
1639089450000|2021-12-09 22:37:30|209789.4|209492.4|209846.3|209549.3|209847.1|209550.1|209789.4|209492.4|12
1639089460000|2021-12-09 22:37:40|209845.6|209548.6|209844.5|209547.5|209847.7|209550.7|209843.6|209546.6|8
1639089470000|2021-12-09 22:37:50|209844.3|209547.3|209785.3|209488.3|209848.4|209551.4|209785.3|209488.3|7
1639089480000|2021-12-09 22:38:00|209803.1|209506.1|209849.7|209552.7|209849.7|209552.7|209803.1|209506.1|10
1639089490000|2021-12-09 22:38:10|209849.5|209552.5|209849.3|209552.3|209849.5|209552.5|209849.3|209552.3|2
1639089500000|2021-12-09 22:38:20|209848.9|209551.9|209789.6|209492.6|209848.9|209551.9|209789.6|209492.6|4
1639089510000|2021-12-09 22:38:30|209784.2|209487.2|209831|209534|209833.3|209536.3|209784.2|209487.2|9
1639089520000|2021-12-09 22:38:40|209844.4|209547.4|209847.9|209550.9|209850.5|209553.5|209844.4|209547.4|8
1639089530000|2021-12-09 22:38:50|209796.2|209499.2|209820.1|209523.1|209820.1|209523.1|209796.2|209499.2|5
1639089540000|2021-12-09 22:39:00|209828.2|209531.2|209823.5|209526.5|209828.2|209531.2|209823.4|209526.4|3
1639089550000|2021-12-09 22:39:10|209816.5|209519.5|209808.3|209511.3|209824.1|209527.1|209796.1|209499.1|8
1639089560000|2021-12-09 22:39:20|209818|209521|209819.5|209522.5|209823.6|209526.6|209818|209521|4
1639089570000|2021-12-09 22:39:30|209850.5|209553.5|209852|209555|209853.5|209556.5|209847.5|209550.5|7
1639089580000|2021-12-09 22:39:40|209855.1|209558.1|209834.6|209537.6|209855.1|209558.1|209794.9|209497.9|7
1639089590000|2021-12-09 22:39:50|209833.9|209536.9|209851.8|209554.8|209855.3|209558.3|209831.4|209534.4|8
1639089600000|2021-12-09 22:40:00|209853.2|209556.2|209806.2|209509.2|209854.3|209557.3|209769.6|209472.6|5
1639089610000|2021-12-09 22:40:10|209814.8|209517.8|209822.8|209525.8|209823.6|209526.6|209800.6|209503.6|5
1639089620000|2021-12-09 22:40:20|209823|209526|209828.1|209531.1|209828.1|209531.1|209793.5|209496.5|8
1639089630000|2021-12-09 22:40:30|209806.5|209509.5|209818.5|209521.5|209818.5|209521.5|209806.5|209509.5|2
1639089640000|2021-12-09 22:40:40|209813.3|209516.3|209848.6|209551.6|209848.6|209551.6|209813.3|209516.3|6
1639089650000|2021-12-09 22:40:50|209777.5|209480.5|209852.7|209555.7|209852.7|209555.7|209777.5|209480.5|8
1639089660000|2021-12-09 22:41:00|209854.3|209557.3|209843.1|209546.1|209854.3|209557.3|209843.1|209546.1|11
1639089670000|2021-12-09 22:41:10|209846.4|209549.4|209843.4|209546.4|209848.2|209551.2|209842.8|209545.8|12
1639089680000|2021-12-09 22:41:20|209846|209549|209814|209517|209846|209549|209802.3|209505.3|8
1639089690000|2021-12-09 22:41:30|209822.3|209525.3|209827.6|209530.6|209834.7|209537.7|209822.3|209525.3|12
1639089700000|2021-12-09 22:41:40|209824.9|209527.9|209845.3|209548.3|209845.9|209548.9|209824.9|209527.9|5
1639089710000|2021-12-09 22:41:50|209847.9|209550.9|209822.3|209525.3|209849.9|209552.9|209795.3|209498.3|10
1639089720000|2021-12-09 22:42:00|209820.1|209523.1|209842|209545|209842.7|209545.7|209815.4|209518.4|8
1639089730000|2021-12-09 22:42:10|209846.7|209549.7|209848.5|209551.5|209852.7|209555.7|209821.6|209524.6|13
1639089740000|2021-12-09 22:42:20|209849|209552|209822.3|209525.3|209849|209552|209804.5|209507.5|11
1639089750000|2021-12-09 22:42:30|209833.7|209536.7|209828.2|209531.2|209835.1|209538.1|209825|209528|9
1639089760000|2021-12-09 22:42:40|209845.5|209548.5|209814.8|209517.8|209850.1|209553.1|209809.7|209512.7|9
1639089770000|2021-12-09 22:42:50|209823.3|209526.3|209844.6|209547.6|209849.6|209552.6|209823.3|209526.3|13
1639089780000|2021-12-09 22:43:00|209844.2|209547.2|209826.8|209529.8|209844.7|209547.7|209758.7|209461.7|8
1639089790000|2021-12-09 22:43:10|209847.3|209550.3|209844.2|209547.2|209849.8|209552.8|209840.6|209543.6|8
1639089800000|2021-12-09 22:43:20|209840.8|209543.8|209828.7|209531.7|209849.5|209552.5|209817.7|209520.7|11
1639089810000|2021-12-09 22:43:30|209831.7|209534.7|209853.8|209556.8|209853.8|209556.8|209831.7|209534.7|7
1639089820000|2021-12-09 22:43:40|209851.6|209554.6|209822|209525|209852.5|209555.5|209782.8|209485.8|9
1639089830000|2021-12-09 22:43:50|209829.8|209532.8|209820.1|209523.1|209830.4|209533.4|209815.5|209518.5|7
1639089840000|2021-12-09 22:44:00|209823.9|209526.9|209846.9|209549.9|209846.9|209549.9|209823.9|209526.9|5
1639089850000|2021-12-09 22:44:10|209782.3|209485.3|209799.8|209502.8|209799.8|209502.8|209782.3|209485.3|2
1639089860000|2021-12-09 22:44:20|209829.1|209532.1|209825.8|209528.8|209833.5|209536.5|209825.8|209528.8|7
1639089870000|2021-12-09 22:44:30|209817|209520|209848.6|209551.6|209854.3|209557.3|209816.7|209519.7|11
1639089880000|2021-12-09 22:44:40|209849.6|209552.6|209822.8|209525.8|209849.6|209552.6|209781.4|209484.4|9
1639089890000|2021-12-09 22:44:50|209825.1|209528.1|209827.3|209530.3|209832.4|209535.4|209825.1|209528.1|9
1639089900000|2021-12-09 22:45:00|209798|209501|209843.9|209546.9|209850.9|209553.9|209798|209501|12
1639089910000|2021-12-09 22:45:10|209843.5|209546.5|209844|209547|209844|209547|209843.5|209546.5|2
1639089920000|2021-12-09 22:45:20|209843.5|209546.5|209840.2|209543.2|209844|209547|209840.2|209543.2|3
1639089930000|2021-12-09 22:45:30|209841|209544|209842.6|209545.6|209842.6|209545.6|209841|209544|2
1639089940000|2021-12-09 22:45:40|209841.9|209544.9|209841.9|209544.9|209841.9|209544.9|209840.3|209543.3|3
1639089950000|2021-12-09 22:45:50|209857.8|209560.8|209852.6|209555.6|209880.2|209583.2|209852.6|209555.6|12
1639089960000|2021-12-09 22:46:00|209852.9|209555.9|209848.6|209551.6|209854.8|209557.8|209848.6|209551.6|6
1639089970000|2021-12-09 22:46:10|209854.5|209557.5|209859.7|209562.7|209865.2|209568.2|209854.5|209557.5|7
1639089980000|2021-12-09 22:46:20|209861.5|209564.5|209860.4|209563.4|209871.7|209574.7|209857.1|209560.1|6
1639089990000|2021-12-09 22:46:30|209858|209561|209841.4|209544.4|209859.5|209562.5|209841.4|209544.4|4
1639090000000|2021-12-09 22:46:40|209842.5|209545.5|209876.3|209579.3|209881.8|209584.8|209842.5|209545.5|4
1639090010000|2021-12-09 22:46:50|209868.6|209571.6|209851.3|209554.3|209879.5|209582.5|209851.3|209554.3|7
1639090020000|2021-12-09 22:47:00|209854.6|209557.6|209881.5|209584.5|209884.8|209587.8|209854.6|209557.6|9
1639090030000|2021-12-09 22:47:10|209878.5|209581.5|209855.2|209558.2|209878.5|209581.5|209845.4|209548.4|6
1639090040000|2021-12-09 22:47:20|209861|209564|209854.5|209557.5|209861|209564|209854.5|209557.5|3
1639090050000|2021-12-09 22:47:30|209852.8|209555.8|209860.4|209563.4|209860.7|209563.7|209852|209555|4
1639090060000|2021-12-09 22:47:40|209842.6|209545.6|209841.9|209544.9|209896.8|209599.8|209841.9|209544.9|4
1639090080000|2021-12-09 22:48:00|209888.4|209591.4|209835|209538|209888.4|209591.4|209835|209538|3
1639090090000|2021-12-09 22:48:10|209845.6|209548.6|209853|209556|209877.1|209580.1|209837.6|209540.6|11
1639090100000|2021-12-09 22:48:20|209854.3|209557.3|209857.2|209560.2|209863.6|209566.6|209854.3|209557.3|4
1639090110000|2021-12-09 22:48:30|209853.9|209556.9|209873.9|209576.9|209873.9|209576.9|209853.9|209556.9|2
1639090120000|2021-12-09 22:48:40|209864.7|209567.7|209856.3|209559.3|209868.7|209571.7|209856.3|209559.3|5
1639090130000|2021-12-09 22:48:50|209881.7|209584.7|209843.5|209546.5|209881.7|209584.7|209843.5|209546.5|5
1639090140000|2021-12-09 22:49:00|209843.3|209546.3|209843.2|209546.2|209843.3|209546.3|209843.2|209546.2|2
1639090150000|2021-12-09 22:49:10|209843.1|209546.1|209843.1|209546.1|209843.1|209546.1|209843.1|209546.1|1
1639090160000|2021-12-09 22:49:20|209876.6|209579.6|209862.6|209565.6|209876.6|209579.6|209856|209559|3
1639090170000|2021-12-09 22:49:30|209842.9|209545.9|209862.2|209565.2|209862.2|209565.2|209842.9|209545.9|3
1639090180000|2021-12-09 22:49:40|209853|209556|209861.8|209564.8|209861.8|209564.8|209843.7|209546.7|8
1639090190000|2021-12-09 22:49:50|209853.7|209556.7|209863.3|209566.3|209863.3|209566.3|209852.8|209555.8|5
1639090200000|2021-12-09 22:50:00|209858.8|209561.8|209852.5|209555.5|209858.8|209561.8|209852.5|209555.5|2
1639090210000|2021-12-09 22:50:10|209852.9|209555.9|209864.5|209567.5|209871|209574|209843.8|209546.8|6
1639090220000|2021-12-09 22:50:20|209857.9|209560.9|209843.8|209546.8|209857.9|209560.9|209843.8|209546.8|3
1639090230000|2021-12-09 22:50:30|209843.9|209546.9|209787.7|209490.7|209881.4|209584.4|209742|209445|8
1639090240000|2021-12-09 22:50:40|209802.4|209505.4|209847|209550|209882.3|209585.3|209785.8|209488.8|10
1639090250000|2021-12-09 22:50:50|209846.1|209549.1|209844.8|209547.8|209847|209550|209844.8|209547.8|5
1639090260000|2021-12-09 22:51:00|209845.4|209548.4|209843.1|209546.1|209845.4|209548.4|209842.7|209545.7|5
1639090270000|2021-12-09 22:51:10|209843.2|209546.2|209843.2|209546.2|209843.2|209546.2|209842.9|209545.9|4
1639090280000|2021-12-09 22:51:20|209843.1|209546.1|209843.3|209546.3|209843.3|209546.3|209843|209546|4
1639090290000|2021-12-09 22:51:30|209843.4|209546.4|209843.3|209546.3|209843.4|209546.4|209843.3|209546.3|2
1639090300000|2021-12-09 22:51:40|209843.2|209546.2|209918.4|209621.4|209918.4|209621.4|209843.2|209546.2|6
1639090310000|2021-12-09 22:51:50|209920.4|209623.4|209877.5|209580.5|209923.1|209626.1|209876.3|209579.3|16
1639090320000|2021-12-09 22:52:00|209889.7|209592.7|209890.4|209593.4|209895.3|209598.3|209875.6|209578.6|16
1639090330000|2021-12-09 22:52:10|209883.2|209586.2|209873.1|209576.1|209895.1|209598.1|209853.3|209556.3|15
1639090340000|2021-12-09 22:52:20|209870|209573|209880.5|209583.5|209880.5|209583.5|209861.5|209564.5|8
1639090350000|2021-12-09 22:52:30|209867.7|209570.7|209866.3|209569.3|209867.7|209570.7|209858.5|209561.5|6
1639090360000|2021-12-09 22:52:40|209887.2|209590.2|209857.6|209560.6|209887.2|209590.2|209857.6|209560.6|5
1639090370000|2021-12-09 22:52:50|209863.3|209566.3|209879.6|209582.6|209880.6|209583.6|209860.7|209563.7|9
1639090380000|2021-12-09 22:53:00|209869.4|209572.4|209885.3|209588.3|209885.3|209588.3|209866.1|209569.1|16
1639090390000|2021-12-09 22:53:10|209878.7|209581.7|209766.3|209469.3|209878.9|209581.9|209754.5|209457.5|22
1639090400000|2021-12-09 22:53:20|209761.6|209464.6|209803.7|209506.7|209820.1|209523.1|209761.6|209464.6|20
1639090410000|2021-12-09 22:53:30|209797|209500|209801.1|209504.1|209810.8|209513.8|209787.6|209490.6|11
1639090420000|2021-12-09 22:53:40|209803.2|209506.2|209824.5|209527.5|209828|209531|209791.8|209494.8|10
1639090430000|2021-12-09 22:53:50|209831.8|209534.8|209818.4|209521.4|209831.8|209534.8|209795|209498|10
1639090440000|2021-12-09 22:54:00|209799.4|209502.4|209800.7|209503.7|209828.1|209531.1|209799.4|209502.4|6
1639090450000|2021-12-09 22:54:10|209805.2|209508.2|209807.6|209510.6|209816.5|209519.5|209800.6|209503.6|13
1639090460000|2021-12-09 22:54:20|209815.6|209518.6|209814.2|209517.2|209828.3|209531.3|209814.2|209517.2|5
1639090470000|2021-12-09 22:54:30|209816.1|209519.1|209828.3|209531.3|209830.1|209533.1|209794.3|209497.3|15
1639090480000|2021-12-09 22:54:40|209831.1|209534.1|209811.2|209514.2|209834|209537|209788.7|209491.7|10
1639090490000|2021-12-09 22:54:50|209789.3|209492.3|209826.4|209529.4|209826.4|209529.4|209789.3|209492.3|15
1639090500000|2021-12-09 22:55:00|209825|209528|209843.6|209546.6|209843.6|209546.6|209825|209528|5
1639090510000|2021-12-09 22:55:10|209846.9|209549.9|209824.8|209527.8|209846.9|209549.9|209793.5|209496.5|8
1639090520000|2021-12-09 22:55:20|209821.8|209524.8|209790.6|209493.6|209829.5|209532.5|209790.6|209493.6|11
1639090530000|2021-12-09 22:55:30|209783.4|209486.4|209812.5|209515.5|209812.5|209515.5|209769.3|209472.3|10
1639090540000|2021-12-09 22:55:40|209818.4|209521.4|209821.7|209524.7|209828.6|209531.6|209784.2|209487.2|18
1639090550000|2021-12-09 22:55:50|209812.7|209515.7|209803.1|209506.1|209836.1|209539.1|209792.8|209495.8|15
1639090560000|2021-12-09 22:56:00|209787.2|209490.2|209815.5|209518.5|209821.2|209524.2|209778.4|209481.4|10
1639090570000|2021-12-09 22:56:10|209810.1|209513.1|209816.7|209519.7|209819.3|209522.3|209802.8|209505.8|11
1639090580000|2021-12-09 22:56:20|209826.4|209529.4|209803.1|209506.1|209826.4|209529.4|209794|209497|5
1639090590000|2021-12-09 22:56:30|209793.3|209496.3|209809.9|209512.9|209809.9|209512.9|209793.3|209496.3|2
1639090600000|2021-12-09 22:56:40|209811.8|209514.8|209848.9|209551.9|209848.9|209551.9|209767.2|209470.2|17
1639090610000|2021-12-09 22:56:50|209796.5|209499.5|209809.5|209512.5|209828.5|209531.5|209780.6|209483.6|16
1639090620000|2021-12-09 22:57:00|209816.7|209519.7|209812.2|209515.2|209849.2|209552.2|209812.2|209515.2|11
1639090630000|2021-12-09 22:57:10|209820.2|209523.2|209812.1|209515.1|209820.2|209523.2|209791|209494|10
1639090640000|2021-12-09 22:57:20|209818.7|209521.7|209819.3|209522.3|209831.8|209534.8|209799.1|209502.1|9
1639090650000|2021-12-09 22:57:30|209826.1|209529.1|209844.8|209547.8|209849.8|209552.8|209826.1|209529.1|5
1639090660000|2021-12-09 22:57:40|209846|209549|209804.6|209507.6|209846|209549|209783.9|209486.9|7
1639090670000|2021-12-09 22:57:50|209774.7|209477.7|209802.6|209505.6|209816.4|209519.4|209750.7|209453.7|22
1639090680000|2021-12-09 22:58:00|209766.7|209469.7|209794.1|209497.1|209809.3|209512.3|209766.7|209469.7|16
1639090690000|2021-12-09 22:58:10|209804.6|209507.6|209818.2|209521.2|209827.1|209530.1|209789.5|209492.5|15
1639090700000|2021-12-09 22:58:20|209794.6|209497.6|209826.2|209529.2|209826.2|209529.2|209794.6|209497.6|7
1639090710000|2021-12-09 22:58:30|209823.2|209526.2|209849.7|209552.7|209849.7|209552.7|209812.1|209515.1|10
1639090720000|2021-12-09 22:58:40|209849.9|209552.9|209849.6|209552.6|209850.2|209553.2|209846.2|209549.2|7
1639090730000|2021-12-09 22:58:50|209846.1|209549.1|209817.6|209520.6|209846.1|209549.1|209788.4|209491.4|9
1639090740000|2021-12-09 22:59:00|209812.5|209515.5|209847|209550|209847|209550|209803.8|209506.8|12
1639090750000|2021-12-09 22:59:10|209851.1|209554.1|209830.9|209533.9|209851.1|209554.1|209807.4|209510.4|12
1639090760000|2021-12-09 22:59:20|209831.1|209534.1|209821|209524|209831.1|209534.1|209821|209524|4
1639090770000|2021-12-09 22:59:30|209826.8|209529.8|209807.1|209510.1|209826.8|209529.8|209803.4|209506.4|6
1639090780000|2021-12-09 22:59:40|209816.6|209519.6|209827.1|209530.1|209827.1|209530.1|209816.6|209519.6|5
1639090790000|2021-12-09 22:59:50|209845.7|209548.7|209819.4|209522.4|209846.4|209549.4|209789.2|209492.2|5
1639090800000|2021-12-09 23:00:00|209809.6|209512.6|209800.9|209503.9|209850.4|209553.4|209795.1|209498.1|26
1639090810000|2021-12-09 23:00:10|209805.8|209508.8|209769.5|209472.5|209811.7|209514.7|209769.4|209472.4|26
1639090820000|2021-12-09 23:00:20|209771.4|209474.4|209760.5|209463.5|209798.8|209501.8|209751.2|209454.2|26
1639090830000|2021-12-09 23:00:30|209761.5|209464.5|209736|209439|209799.8|209502.8|209736|209439|21
1639090840000|2021-12-09 23:00:40|209746.1|209449.1|209741|209444|209770.9|209473.9|209720.3|209423.3|25
1639090850000|2021-12-09 23:00:50|209737.4|209440.4|209720|209423|209737.4|209440.4|209715.1|209418.1|21
1639090860000|2021-12-09 23:01:00|209721.8|209424.8|209720.7|209423.7|209750.4|209453.4|209720.7|209423.7|21
1639090870000|2021-12-09 23:01:10|209721.3|209424.3|209754.4|209457.4|209780|209483|209719|209422|16
1639090880000|2021-12-09 23:01:20|209748.5|209451.5|209785.7|209488.7|209792.3|209495.3|209748.4|209451.4|25
1639090890000|2021-12-09 23:01:30|209782.1|209485.1|209655.7|209358.7|209782.1|209485.1|209600|209356.8|32
1639090900000|2021-12-09 23:01:40|209656|209359|209664.9|209367.9|209669.9|209372.9|209655|209358|21
1639090910000|2021-12-09 23:01:50|209665.3|209368.3|209669.7|209372.7|209672.7|209375.7|209662.9|209365.9|22
1639090920000|2021-12-09 23:02:00|209666.5|209371.5|209655.8|209358.8|209669.7|209372.7|209650.2|209353.2|25
1639090930000|2021-12-09 23:02:10|209655.1|209358.1|209654.5|209357.5|209661.3|209364.3|209653.8|209356.8|17
1639090940000|2021-12-09 23:02:20|209656.7|209359.7|209675.8|209378.8|209678|209381|209649.6|209352.6|20
1639090950000|2021-12-09 23:02:30|209673.6|209376.6|209667|209370|209673.6|209376.6|209661.2|209364.2|16
1639090960000|2021-12-09 23:02:40|209647.1|209378|209649.3|209376.6|209660.8|209445|209572.3|209376.3|20
1639090970000|2021-12-09 23:02:50|209660.3|209381.5|209575.5|209425.5|209660.3|209442.7|209575.5|209381.5|11
1639090980000|2021-12-09 23:03:00|209571.4|209421.4|209574.5|209424.5|209576.1|209426.1|209570.8|209420.8|12
1639090990000|2021-12-09 23:03:10|209574.3|209424.3|209574.7|209424.7|209575.7|209425.7|209574.1|209424.1|6
1639091000000|2021-12-09 23:03:20|209576.3|209426.3|209574.2|209424.2|209623.2|209426.3|209571.2|209368.1|12
1639091010000|2021-12-09 23:03:30|209573|209423|209579.8|209429.8|209626.6|209430.5|209570.3|209365.4|11
1639091020000|2021-12-09 23:03:40|209644.4|209347.4|209575.6|209425.6|209646.2|209426.5|209575.6|209345.4|9
1639091030000|2021-12-09 23:03:50|209573|209423|209572.6|209422.6|209573.4|209423.4|209567.7|209417.7|12
1639091040000|2021-12-09 23:04:00|209571.6|209421.6|209569.4|209419.4|209623|209421.6|209567.4|209364.9|8
1639091050000|2021-12-09 23:04:10|209563.9|209413.9|209556.1|209406.1|209617.2|209418.9|209556|209356.3|18
1639091060000|2021-12-09 23:04:20|209555.9|209405.9|209557.2|209407.2|209560.5|209410.5|209549.6|209399.6|20
1639091070000|2021-12-09 23:04:30|209552.7|209402.7|209554.4|209404.4|209561.5|209411.5|209550.1|209400.1|17
1639091080000|2021-12-09 23:04:40|209554.8|209404.8|209553|209403|209563.8|209413.8|209546.7|209396.7|15
1639091090000|2021-12-09 23:04:50|209552.7|209402.7|209542.4|209392.4|209552.7|209402.7|209542.1|209392.1|11
1639091100000|2021-12-09 23:05:00|209550.6|209400.6|209541.7|209391.7|209550.6|209400.6|209539.3|209389.3|18
1639091110000|2021-12-09 23:05:10|209542.1|209392.1|209536.1|209386.1|209542.4|209392.4|209532.6|209382.6|16
1639091120000|2021-12-09 23:05:20|209535.2|209385.2|209535.1|209385.1|209535.8|209385.8|209534.4|209384.4|8
1639091130000|2021-12-09 23:05:30|209536|209386|209536.5|209386.5|209541.1|209391.1|209536|209386|10
1639091140000|2021-12-09 23:05:40|209536.4|209386.4|209538.7|209388.7|209539.4|209389.4|209535|209385|15
1639091150000|2021-12-09 23:05:50|209538.9|209388.9|209537.2|209387.2|209539.3|209389.3|209532.7|209382.7|9
1639091160000|2021-12-09 23:06:00|209538.2|209388.2|209540.4|209390.4|209541|209391|209537.3|209387.3|13
1639091170000|2021-12-09 23:06:10|209540.2|209390.2|209538.5|209388.5|209541.7|209391.7|209538.5|209388.5|10
1639091180000|2021-12-09 23:06:20|209537.9|209387.9|209539.6|209389.6|209540.5|209390.5|209537|209387|10
1639091190000|2021-12-09 23:06:30|209541|209391|209535.1|209385.1|209541|209391|209534.8|209384.8|6
1639091200000|2021-12-09 23:06:40|209536.5|209386.5|209534.3|209384.3|209537.5|209387.5|209533.5|209383.5|7
1639091210000|2021-12-09 23:06:50|209541.2|209391.2|209540.3|209390.3|209541.3|209391.3|209537.8|209387.8|9
1639091220000|2021-12-09 23:07:00|209534.2|209384.2|209536.2|209386.2|209536.2|209386.2|209533|209383|6
1639091230000|2021-12-09 23:07:10|209535.8|209385.8|209537.8|209387.8|209539.1|209389.1|209535.8|209385.8|8
1639091240000|2021-12-09 23:07:20|209537.9|209387.9|209540.6|209390.6|209540.7|209390.7|209537.4|209387.4|10
1639091250000|2021-12-09 23:07:30|209540.4|209390.4|209540.5|209390.5|209540.6|209390.6|209540.3|209390.3|7
1639091260000|2021-12-09 23:07:40|209540.6|209390.6|209542.8|209392.8|209544.7|209394.7|209540.5|209390.5|8
1639091270000|2021-12-09 23:07:50|209543.3|209393.3|209536|209386|209543.3|209393.3|209535.6|209385.6|12
1639091280000|2021-12-09 23:08:00|209536.6|209386.6|209534.1|209384.1|209536.6|209386.6|209533.5|209383.5|12
1639091290000|2021-12-09 23:08:10|209534.4|209384.4|209533.8|209383.8|209537.1|209387.1|209533.8|209383.8|18
1639091300000|2021-12-09 23:08:20|209533.7|209383.7|209532.5|209382.5|209533.8|209383.8|209532|209382|15
1639091310000|2021-12-09 23:08:30|209532.4|209382.4|209532.9|209382.9|209534.8|209384.8|209532.4|209382.4|11
1639091320000|2021-12-09 23:08:40|209533.2|209383.2|209533.1|209383.1|209536.3|209386.3|209529.9|209379.9|15
1639091330000|2021-12-09 23:08:50|209534.3|209384.3|209533.6|209383.6|209534.3|209384.3|209532.3|209382.3|13
1639091340000|2021-12-09 23:09:00|209534.5|209384.5|209534.7|209384.7|209535.3|209385.3|209534|209384|9
1639091350000|2021-12-09 23:09:10|209534.9|209384.9|209533.7|209383.7|209534.9|209384.9|209531.4|209381.4|10
1639091360000|2021-12-09 23:09:20|209533.6|209383.6|209534.2|209384.2|209535.3|209385.3|209533.6|209383.6|12
1639091370000|2021-12-09 23:09:30|209535.9|209385.9|209531.5|209381.5|209536.1|209386.1|209531.5|209381.5|6
1639091380000|2021-12-09 23:09:40|209531.1|209381.1|209533.2|209383.2|209534.2|209384.2|209531.1|209381.1|10
1639091390000|2021-12-09 23:09:50|209533.1|209383.1|209533.2|209383.2|209535.6|209385.6|209529.6|209379.6|11
1639091400000|2021-12-09 23:10:00|209533.5|209383.5|209534.8|209384.8|209535|209385|209533.3|209383.3|16
1639091410000|2021-12-09 23:10:10|209534.9|209384.9|209535.9|209385.9|209535.9|209385.9|209534.3|209384.3|9
1639091420000|2021-12-09 23:10:20|209531.7|209381.7|209533.5|209383.5|209533.5|209383.5|209531.3|209381.3|5
1639091430000|2021-12-09 23:10:30|209533.4|209383.4|209532.7|209382.7|209533.4|209383.4|209532.7|209382.7|8
1639091440000|2021-12-09 23:10:40|209532.9|209382.9|209532.4|209382.4|209536.5|209386.5|209531.4|209381.4|9
1639091450000|2021-12-09 23:10:50|209531.6|209381.6|209527.3|209377.3|209534.4|209384.4|209527.3|209377.3|9
1639091460000|2021-12-09 23:11:00|209531.8|209381.8|209533.5|209383.5|209533.6|209383.6|209531.2|209381.2|12
1639091470000|2021-12-09 23:11:10|209533.4|209383.4|209533.1|209383.1|209534|209384|209532.2|209382.2|13
1639091480000|2021-12-09 23:11:20|209533.4|209383.4|209536.5|209386.5|209536.5|209386.5|209529.8|209379.8|9
1639091490000|2021-12-09 23:11:30|209536.9|209386.9|209537.6|209387.6|209538.9|209388.9|209536.2|209386.2|17
1639091500000|2021-12-09 23:11:40|209537.3|209387.3|209538|209388|209538.1|209388.1|209536.5|209386.5|7
1639091510000|2021-12-09 23:11:50|209538.5|209388.5|209538|209388|209538.5|209388.5|209538|209388|3
1639091520000|2021-12-09 23:12:00|209535.1|209385.1|209536.6|209386.6|209536.6|209386.6|209535.1|209385.1|4
1639091530000|2021-12-09 23:12:10|209537|209387|209537.8|209387.8|209537.8|209387.8|209535.9|209385.9|5
1639091540000|2021-12-09 23:12:20|209540.8|209390.8|209537.5|209387.5|209540.8|209390.8|209537.3|209387.3|10
1639091550000|2021-12-09 23:12:30|209537.1|209387.1|209537.9|209387.9|209538.2|209388.2|209536.6|209386.6|9
1639091560000|2021-12-09 23:12:40|209537.2|209387.2|209535|209385|209537.4|209387.4|209534.1|209384.1|5
1639091570000|2021-12-09 23:12:50|209534.7|209384.7|209536.2|209386.2|209536.2|209386.2|209534.7|209384.7|6
1639091580000|2021-12-09 23:13:00|209538.7|209388.7|209539|209389|209539|209389|209538.1|209388.1|5
1639091590000|2021-12-09 23:13:10|209535.8|209385.8|209527.5|209377.5|209539.4|209389.4|209522.9|209372.9|9
1639091600000|2021-12-09 23:13:20|209529.2|209379.2|209537.5|209387.5|209537.5|209387.5|209528|209378|13
1639091610000|2021-12-09 23:13:30|209538.4|209388.4|209536.8|209386.8|209541.1|209391.1|209536.8|209386.8|12
1639091620000|2021-12-09 23:13:40|209536.6|209386.6|209538.3|209388.3|209538.3|209388.3|209535.9|209385.9|7
1639091630000|2021-12-09 23:13:50|209538.4|209388.4|209536.8|209386.8|209539|209389|209536.8|209386.8|8
1639091640000|2021-12-09 23:14:00|209536.4|209386.4|209538.7|209388.7|209538.7|209388.7|209536.4|209386.4|7
1639091650000|2021-12-09 23:14:10|209539.5|209389.5|209538.6|209388.6|209539.5|209389.5|209534.9|209384.9|11
1639091660000|2021-12-09 23:14:20|209538.7|209388.7|209536.1|209386.1|209539.5|209389.5|209536|209386|17
1639091670000|2021-12-09 23:14:30|209536.3|209386.3|209539.5|209389.5|209539.5|209389.5|209534.3|209384.3|12
1639091680000|2021-12-09 23:14:40|209541.8|209391.8|209541.1|209391.1|209542|209392|209537.7|209387.7|19
1639091690000|2021-12-09 23:14:50|209541.6|209391.6|209530.2|209380.2|209541.6|209391.6|209528.8|209378.8|14
1639091700000|2021-12-09 23:15:00|209529.2|209379.2|209537.2|209387.2|209539|209389|209529|209379|11
1639091710000|2021-12-09 23:15:10|209537.7|209387.7|209538.4|209388.4|209538.4|209388.4|209537.7|209387.7|5
1639091720000|2021-12-09 23:15:20|209537.8|209387.8|209540.8|209390.8|209540.8|209390.8|209537.8|209387.8|5
1639091730000|2021-12-09 23:15:30|209540.1|209390.1|209536.9|209386.9|209540.7|209390.7|209534.3|209384.3|9
1639091740000|2021-12-09 23:15:40|209536.4|209386.4|209538.4|209388.4|209538.7|209388.7|209536.4|209386.4|9
1639091750000|2021-12-09 23:15:50|209538.7|209388.7|209540.3|209390.3|209541.3|209391.3|209537.6|209387.6|11
1639091760000|2021-12-09 23:16:00|209540.1|209390.1|209537.6|209387.6|209541.7|209391.7|209536.8|209386.8|9
1639091770000|2021-12-09 23:16:10|209536.6|209386.6|209534.5|209384.5|209537.2|209387.2|209534.3|209384.3|11
1639091780000|2021-12-09 23:16:20|209537.2|209387.2|209535.7|209385.7|209538.4|209388.4|209535.3|209385.3|13
1639091790000|2021-12-09 23:16:30|209535.5|209385.5|209536.3|209386.3|209536.8|209386.8|209535.5|209385.5|10
1639091800000|2021-12-09 23:16:40|209536.7|209386.7|209534.4|209384.4|209537.5|209387.5|209534.1|209384.1|10
1639091810000|2021-12-09 23:16:50|209534.6|209384.6|209535.6|209385.6|209535.9|209385.9|209533.9|209383.9|13
1639091820000|2021-12-09 23:17:00|209535.2|209385.2|209535.8|209385.8|209538.5|209388.5|209535|209385|12
1639091830000|2021-12-09 23:17:10|209535.9|209385.9|209507.8|209357.8|209537.3|209387.3|209507.8|209357.8|11
1639091840000|2021-12-09 23:17:20|209508|209358|209506.8|209356.8|209509.2|209359.2|209506.8|209356.8|13
1639091850000|2021-12-09 23:17:30|209507.1|209357.1|209507.3|209357.3|209507.9|209357.9|209507.1|209357.1|10
1639091860000|2021-12-09 23:17:40|209507.2|209357.2|209509|209359|209509|209359|209506.9|209356.9|13
1639091870000|2021-12-09 23:17:50|209508.1|209358.1|209508.8|209358.8|209509.2|209359.2|209507.7|209357.7|10
1639091880000|2021-12-09 23:18:00|209506.5|209356.5|209507.2|209357.2|209507.4|209357.4|209506.3|209356.3|7
1639091890000|2021-12-09 23:18:10|209507.6|209357.6|209507.7|209357.7|209507.8|209357.8|209506.9|209356.9|10
1639091900000|2021-12-09 23:18:20|209507.8|209357.8|209507.1|209357.1|209507.8|209357.8|209504.3|209354.3|12
1639091910000|2021-12-09 23:18:30|209506.6|209356.6|209505.8|209355.8|209507.6|209357.6|209501.7|209351.7|10
1639091920000|2021-12-09 23:18:40|209506|209356|209508.7|209358.7|209508.7|209358.7|209505.2|209355.2|9
1639091930000|2021-12-09 23:18:50|209508.2|209358.2|209507.4|209357.4|209508.8|209358.8|209506|209356|6
1639091940000|2021-12-09 23:19:00|209507.5|209357.5|209507.7|209357.7|209507.7|209357.7|209507|209357|7
1639091950000|2021-12-09 23:19:10|209507.2|209357.2|209508.4|209358.4|209508.8|209358.8|209504.3|209354.3|9
1639091960000|2021-12-09 23:19:20|209507.3|209357.3|209507.8|209357.8|209508.7|209358.7|209506.8|209356.8|7
1639091970000|2021-12-09 23:19:30|209508|209358|209508|209358|209510.2|209360.2|209505.5|209355.5|14
1639091980000|2021-12-09 23:19:40|209507.9|209357.9|209510|209360|209510.1|209360.1|209507.6|209357.6|9
1639091990000|2021-12-09 23:19:50|209509.9|209359.9|209507.6|209357.6|209510.3|209360.3|209504.2|209354.2|10
1639092000000|2021-12-09 23:20:00|209507.9|209357.9|209509.3|209359.3|209510.7|209360.7|209507.9|209357.9|6
1639092010000|2021-12-09 23:20:10|209509.7|209359.7|209507.9|209357.9|209509.8|209359.8|209504.3|209354.3|6
1639092020000|2021-12-09 23:20:20|209507.6|209357.6|209509.8|209359.8|209510.2|209360.2|209507.6|209357.6|8
1639092030000|2021-12-09 23:20:30|209509.9|209359.9|209509.7|209359.7|209511.1|209361.1|209509.5|209359.5|9
1639092040000|2021-12-09 23:20:40|209506.5|209356.5|209508.4|209358.4|209513.5|209363.5|209500.8|209350.8|10
1639092050000|2021-12-09 23:20:50|209508.8|209358.8|209516.5|209366.5|209516.5|209366.5|209507.5|209357.5|8
1639092060000|2021-12-09 23:21:00|209507.8|209357.8|209508.8|209358.8|209509.2|209359.2|209506|209356|9
1639092070000|2021-12-09 23:21:10|209508|209358|209509.5|209359.5|209510.3|209360.3|209508|209358|5
1639092080000|2021-12-09 23:21:20|209509.3|209359.3|209509.7|209359.7|209509.7|209359.7|209508.4|209358.4|10
1639092090000|2021-12-09 23:21:30|209519.6|209369.6|209508.2|209358.2|209519.6|209369.6|209506.5|209356.5|8
1639092100000|2021-12-09 23:21:40|209507.6|209357.6|209507.4|209357.4|209508.4|209358.4|209507.1|209357.1|5
1639092110000|2021-12-09 23:21:50|209507.1|209357.1|209509.4|209359.4|209509.4|209359.4|209505.3|209355.3|8
1639092120000|2021-12-09 23:22:00|209510.1|209360.1|209509.8|209359.8|209510.2|209360.2|209509.4|209359.4|9
1639092130000|2021-12-09 23:22:10|209509.7|209359.7|209509.1|209359.1|209510.1|209360.1|209506.8|209356.8|9
1639092140000|2021-12-09 23:22:20|209509.8|209359.8|209519.3|209369.3|209519.3|209369.3|209509.8|209359.8|5
1639092150000|2021-12-09 23:22:30|209516.5|209366.5|209514.8|209364.8|209516.5|209366.5|209513.8|209363.8|7
1639092160000|2021-12-09 23:22:40|209523|209373|209513.1|209363.1|209523|209373|209513.1|209363.1|5
1639092170000|2021-12-09 23:22:50|209511.3|209361.3|209519.9|209369.9|209519.9|209369.9|209511.3|209361.3|6
1639092180000|2021-12-09 23:23:00|209515.6|209365.6|209514.8|209364.8|209515.6|209365.6|209512.3|209362.3|4
1639092190000|2021-12-09 23:23:10|209514.5|209364.5|209513.2|209363.2|209519|209369|209511.8|209361.8|11
1639092200000|2021-12-09 23:23:20|209518.2|209368.2|209513.3|209363.3|209518.2|209368.2|209513.3|209363.3|3
1639092210000|2021-12-09 23:23:30|209513.2|209363.2|209508|209358|209513.7|209363.7|209507.8|209357.8|9
1639092220000|2021-12-09 23:23:40|209508.1|209358.1|209509.8|209359.8|209509.8|209359.8|209508.1|209358.1|9
1639092230000|2021-12-09 23:23:50|209510.1|209360.1|209506.2|209356.2|209510.4|209360.4|209505.9|209355.9|7
1639092240000|2021-12-09 23:24:00|209507.2|209357.2|209507.8|209357.8|209507.8|209357.8|209507|209357|4
1639092250000|2021-12-09 23:24:10|209508|209358|209507.9|209357.9|209511|209361|209505.3|209355.3|9
1639092260000|2021-12-09 23:24:20|209508.4|209358.4|209509.5|209359.5|209520|209370|209508.3|209358.3|10
1639092270000|2021-12-09 23:24:30|209509.1|209359.1|209508.5|209358.5|209509.1|209359.1|209508.3|209358.3|6
1639092280000|2021-12-09 23:24:40|209508.4|209358.4|209507.2|209357.2|209508.4|209358.4|209506.5|209356.5|7
1639092290000|2021-12-09 23:24:50|209516.8|209366.8|209508.4|209358.4|209516.8|209366.8|209507.2|209357.2|7
1639092300000|2021-12-09 23:25:00|209508.1|209358.1|209508.6|209358.6|209508.7|209358.7|209507.1|209357.1|10
1639092310000|2021-12-09 23:25:10|209505.3|209355.3|209506.6|209356.6|209507.3|209357.3|209505.3|209355.3|6
1639092320000|2021-12-09 23:25:20|209506.5|209356.5|209507.9|209357.9|209508.2|209358.2|209506.5|209356.5|6
1639092330000|2021-12-09 23:25:30|209508|209358|209507.5|209357.5|209508|209358|209506.2|209356.2|11
1639092340000|2021-12-09 23:25:40|209507.6|209357.6|209507.5|209357.5|209507.6|209357.6|209506.8|209356.8|6
1639092350000|2021-12-09 23:25:50|209505.1|209355.1|209507.7|209357.7|209508.3|209358.3|209505.1|209355.1|7
1639092360000|2021-12-09 23:26:00|209507.9|209357.9|209508.6|209358.6|209509.7|209359.7|209507.2|209357.2|7
1639092370000|2021-12-09 23:26:10|209507.7|209357.7|209507.6|209357.6|209507.7|209357.7|209507.6|209357.6|4
1639092380000|2021-12-09 23:26:20|209507.7|209357.7|209506.7|209356.7|209507.7|209357.7|209506|209356|8
1639092390000|2021-12-09 23:26:30|209506.4|209356.4|209507.1|209357.1|209507.1|209357.1|209504.5|209354.5|10
1639092400000|2021-12-09 23:26:40|209507.4|209357.4|209508.1|209358.1|209508.6|209358.6|209507|209357|11
1639092410000|2021-12-09 23:26:50|209505.6|209355.6|209509.2|209359.2|209509.2|209359.2|209505.6|209355.6|10
1639092420000|2021-12-09 23:27:00|209518.7|209368.7|209508.8|209358.8|209518.7|209368.7|209508.4|209358.4|8
1639092430000|2021-12-09 23:27:10|209508.4|209358.4|209508.2|209358.2|209508.5|209358.5|209507.7|209357.7|7
1639092440000|2021-12-09 23:27:20|209506.4|209356.4|209507.8|209357.8|209507.8|209357.8|209506.3|209356.3|5
1639092450000|2021-12-09 23:27:30|209507.4|209357.4|209505.9|209355.9|209507.9|209357.9|209505.9|209355.9|5
1639092460000|2021-12-09 23:27:40|209506|209356|209507.1|209357.1|209508.3|209358.3|209506|209356|5
1639092470000|2021-12-09 23:27:50|209507.2|209357.2|209508.5|209358.5|209510.4|209360.4|209505.8|209355.8|9
1639092480000|2021-12-09 23:28:00|209508.6|209358.6|209508.7|209358.7|209515.7|209365.7|209508.6|209358.6|7
1639092490000|2021-12-09 23:28:10|209508.5|209358.5|209507.6|209357.6|209508.5|209358.5|209506.8|209356.8|7
1639092500000|2021-12-09 23:28:20|209507.7|209357.7|209512.4|209362.4|209516.8|209366.8|209506.2|209356.2|8
1639092510000|2021-12-09 23:28:30|209510.7|209360.7|209505.4|209355.4|209510.7|209360.7|209505.4|209355.4|9
1639092520000|2021-12-09 23:28:40|209506|209356|209508.5|209358.5|209508.6|209358.6|209505.9|209355.9|6
1639092530000|2021-12-09 23:28:50|209506.6|209356.6|209506.5|209356.5|209507.3|209357.3|209506.5|209356.5|9
1639092540000|2021-12-09 23:29:00|209506.9|209356.9|209508.4|209358.4|209508.9|209358.9|209506.9|209356.9|4
1639092550000|2021-12-09 23:29:10|209507.2|209357.2|209508.6|209358.6|209508.6|209358.6|209507.1|209357.1|9
1639092560000|2021-12-09 23:29:20|209507.9|209357.9|209509|209359|209509|209359|209507.8|209357.8|8
1639092570000|2021-12-09 23:29:30|209509.2|209359.2|209508.4|209358.4|209509.2|209359.2|209507.3|209357.3|11
1639092580000|2021-12-09 23:29:40|209508.2|209358.2|209509.4|209359.4|209509.7|209359.7|209508.1|209358.1|8
1639092590000|2021-12-09 23:29:50|209508.9|209358.9|209507.7|209357.7|209509.7|209359.7|209507.6|209357.6|7
1639092600000|2021-12-09 23:30:00|209507.8|209357.8|209508.6|209358.6|209509.1|209359.1|209506.7|209356.7|9
1639092610000|2021-12-09 23:30:10|209508.1|209358.1|209511.1|209361.1|209512.6|209362.6|209506.8|209356.8|9
1639092620000|2021-12-09 23:30:20|209508.4|209358.4|209509.7|209359.7|209509.7|209359.7|209508.4|209358.4|11
1639092630000|2021-12-09 23:30:30|209509.4|209359.4|209510.5|209360.5|209510.5|209360.5|209508.9|209358.9|10
1639092640000|2021-12-09 23:30:40|209510|209360|209509.2|209359.2|209510|209360|209508.1|209358.1|11
1639092650000|2021-12-09 23:30:50|209509.3|209359.3|209508.9|209358.9|209511.9|209361.9|209508.5|209358.5|9
1639092660000|2021-12-09 23:31:00|209509|209359|209509.7|209359.7|209515.9|209365.9|209507.2|209357.2|10
1639092670000|2021-12-09 23:31:10|209510.3|209360.3|209510.3|209360.3|209510.9|209360.9|209509.1|209359.1|8
1639092680000|2021-12-09 23:31:20|209521.2|209371.2|209512.1|209362.1|209521.2|209371.2|209512.1|209362.1|14
1639092690000|2021-12-09 23:31:30|209513.2|209363.2|209512.4|209362.4|209513.4|209363.4|209512|209362|13
1639092700000|2021-12-09 23:31:40|209517.7|209367.7|209517.6|209367.6|209517.7|209367.7|209514.4|209364.4|8
1639092710000|2021-12-09 23:31:50|209516.6|209366.6|209512.3|209362.3|209522.4|209372.4|209512|209362|8
1639092720000|2021-12-09 23:32:00|209510.8|209360.8|209518|209368|209518.9|209368.9|209507.3|209357.3|9
1639092730000|2021-12-09 23:32:10|209514.6|209364.6|209537.4|209387.4|209544.6|209394.6|209506.6|209356.6|12
1639092740000|2021-12-09 23:32:20|209541|209391|209510.9|209360.9|209544.9|209394.9|209508.1|209358.1|16
1639092750000|2021-12-09 23:32:30|209509.6|209359.6|209525.2|209375.2|209525.2|209375.2|209509.3|209359.3|14
1639092760000|2021-12-09 23:32:40|209524.3|209374.3|209513.6|209363.6|209524.3|209374.3|209513.6|209363.6|14
1639092770000|2021-12-09 23:32:50|209513.4|209363.4|209519.4|209369.4|209523|209373|209513.4|209363.4|8
1639092780000|2021-12-09 23:33:00|209517.2|209367.2|209522.7|209372.7|209522.7|209372.7|209515.6|209365.6|7
1639092790000|2021-12-09 23:33:10|209521.9|209371.9|209562.3|209412.3|209569.7|209419.7|209517.5|209367.5|12
1639092800000|2021-12-09 23:33:20|209564.8|209414.8|209539.8|209389.8|209568.5|209418.5|209539.8|209389.8|19
1639092810000|2021-12-09 23:33:30|209539.1|209389.1|209538.7|209388.7|209541.1|209391.1|209536.1|209386.1|18
1639092820000|2021-12-09 23:33:40|209538.6|209388.6|209534.5|209384.5|209539.9|209389.9|209534.5|209384.5|15
1639092830000|2021-12-09 23:33:50|209534.8|209384.8|209544.5|209394.5|209549.8|209399.8|209534.7|209384.7|13
1639092840000|2021-12-09 23:34:00|209546|209396|209551.6|209401.6|209558.2|209408.2|209542.8|209392.8|18
1639092850000|2021-12-09 23:34:10|209555.8|209405.8|209560.1|209410.1|209567.7|209417.7|209554.1|209404.1|23
1639092860000|2021-12-09 23:34:20|209563.1|209413.1|209561.8|209411.8|209564.4|209414.4|209557.1|209407.1|16
1639092870000|2021-12-09 23:34:30|209561.9|209411.9|209552.4|209402.4|209564.2|209414.2|209552.4|209402.4|11
1639092880000|2021-12-09 23:34:40|209552.8|209402.8|209552.3|209402.3|209554.1|209404.1|209552.2|209402.2|5
1639092890000|2021-12-09 23:34:50|209548.9|209398.9|209560.3|209410.3|209560.3|209410.3|209548.9|209398.9|7
1639092900000|2021-12-09 23:35:00|209548.1|209398.1|209552.5|209402.5|209561.9|209411.9|209547.3|209397.3|15
1639092910000|2021-12-09 23:35:10|209550.4|209400.4|209548.7|209398.7|209551.2|209401.2|209547.8|209397.8|10
1639092920000|2021-12-09 23:35:20|209561.4|209411.4|209554.8|209404.8|209561.7|209411.7|209552.8|209402.8|6
1639092930000|2021-12-09 23:35:30|209548.4|209398.4|209551.6|209401.6|209551.6|209401.6|209546.1|209396.1|8
1639092940000|2021-12-09 23:35:40|209552|209402|209553.7|209403.7|209570.4|209420.4|209546.8|209396.8|16
1639092950000|2021-12-09 23:35:50|209557|209407|209562|209412|209562.5|209412.5|209548.7|209398.7|10
1639092960000|2021-12-09 23:36:00|209561.5|209411.5|209548.3|209398.3|209563|209413|209548.3|209398.3|13
1639092970000|2021-12-09 23:36:10|209548.2|209398.2|209543.1|209393.1|209548.6|209398.6|209543.1|209393.1|16
1639092980000|2021-12-09 23:36:20|209541.6|209391.6|209546.1|209396.1|209547.8|209397.8|209540.8|209390.8|18
1639092990000|2021-12-09 23:36:30|209545.6|209395.6|209546.8|209396.8|209546.8|209396.8|209541.5|209391.5|13
1639093000000|2021-12-09 23:36:40|209540.8|209390.8|209537.4|209387.4|209543.2|209393.2|209534.2|209384.2|11
1639093010000|2021-12-09 23:36:50|209537|209387|209537.5|209387.5|209538.1|209388.1|209537|209387|11
1639093020000|2021-12-09 23:37:00|209537.7|209387.7|209545.7|209395.7|209545.8|209395.8|209536.9|209386.9|13
1639093030000|2021-12-09 23:37:10|209545.6|209395.6|209551.6|209401.6|209559|209409|209545.2|209395.2|4
1639093040000|2021-12-09 23:37:20|209548.3|209398.3|209545.6|209395.6|209548.3|209398.3|209545.6|209395.6|7
1639093050000|2021-12-09 23:37:30|209545.8|209395.8|209542.8|209392.8|209549|209399|209542.8|209392.8|6
1639093060000|2021-12-09 23:37:40|209541.7|209391.7|209548.9|209398.9|209554.1|209404.1|209538.6|209388.6|11
1639093070000|2021-12-09 23:37:50|209547.8|209397.8|209546.6|209396.6|209547.8|209397.8|209544.6|209394.6|8
1639093080000|2021-12-09 23:38:00|209545.6|209395.6|209547.2|209397.2|209551.3|209401.3|209545.3|209395.3|8
1639093090000|2021-12-09 23:38:10|209549.4|209399.4|209549.2|209399.2|209550.3|209400.3|209539.8|209389.8|10
1639093100000|2021-12-09 23:38:20|209548.3|209398.3|209548.3|209398.3|209552.6|209402.6|209546|209396|14
1639093110000|2021-12-09 23:38:30|209546|209396|209541.3|209391.3|209547.1|209397.1|209539.5|209389.5|11
1639093120000|2021-12-09 23:38:40|209542.8|209392.8|209551.5|209401.5|209554.7|209404.7|209539.9|209389.9|9
1639093130000|2021-12-09 23:38:50|209548.2|209398.2|209540.6|209390.6|209548.2|209398.2|209540.6|209390.6|10
1639093140000|2021-12-09 23:39:00|209539.8|209389.8|209542.4|209392.4|209544.9|209394.9|209539.1|209389.1|14
1639093150000|2021-12-09 23:39:10|209541.7|209391.7|209537.9|209387.9|209541.7|209391.7|209537.5|209387.5|11
1639093160000|2021-12-09 23:39:20|209543.4|209393.4|209539|209389|209543.4|209393.4|209539|209389|10
1639093170000|2021-12-09 23:39:30|209540.1|209390.1|209536.6|209386.6|209540.1|209390.1|209535.6|209385.6|7
1639093180000|2021-12-09 23:39:40|209548.8|209398.8|209543.5|209393.5|209549|209399|209543.5|209393.5|8
1639093190000|2021-12-09 23:39:50|209543.1|209393.1|209539|209389|209543.1|209393.1|209539|209389|7
1639093200000|2021-12-09 23:40:00|209546.8|209396.8|209540.5|209390.5|209546.8|209396.8|209540.5|209390.5|6
1639093210000|2021-12-09 23:40:10|209542.9|209392.9|209544.8|209394.8|209544.8|209394.8|209540.2|209390.2|17
1639093220000|2021-12-09 23:40:20|209544.7|209394.7|209538.4|209388.4|209544.7|209394.7|209538.4|209388.4|9
1639093230000|2021-12-09 23:40:30|209538.5|209388.5|209548.8|209398.8|209548.8|209398.8|209538.5|209388.5|10
1639093240000|2021-12-09 23:40:40|209550.1|209400.1|209544.9|209394.9|209550.1|209400.1|209543.8|209393.8|12
1639093250000|2021-12-09 23:40:50|209539.9|209389.9|209545.3|209395.3|209546.2|209396.2|209537.7|209387.7|12
1639093260000|2021-12-09 23:41:00|209543.4|209393.4|209544.7|209394.7|209546.1|209396.1|209540.1|209390.1|16
1639093270000|2021-12-09 23:41:10|209544.8|209394.8|209540.6|209390.6|209544.8|209394.8|209540.6|209390.6|11
1639093280000|2021-12-09 23:41:20|209547.3|209397.3|209531.1|209381.1|209547.3|209397.3|209528.6|209378.6|11
1639093290000|2021-12-09 23:41:30|209529.3|209379.3|209539.6|209389.6|209548.4|209398.4|209529.3|209379.3|10
1639093300000|2021-12-09 23:41:40|209539.8|209389.8|209537.9|209387.9|209543|209393|209537.9|209387.9|11
1639093310000|2021-12-09 23:41:50|209539.3|209389.3|209539|209389|209539.3|209389.3|209538.3|209388.3|11
1639093320000|2021-12-09 23:42:00|209539.1|209389.1|209543.4|209393.4|209545.7|209395.7|209538.9|209388.9|13
1639093330000|2021-12-09 23:42:10|209542.9|209392.9|209540.2|209390.2|209542.9|209392.9|209540.2|209390.2|7
1639093340000|2021-12-09 23:42:20|209540.1|209390.1|209544.5|209394.5|209550.6|209400.6|209540.1|209390.1|6
1639093350000|2021-12-09 23:42:30|209544.9|209394.9|209542.6|209392.6|209545.3|209395.3|209540.8|209390.8|6
1639093360000|2021-12-09 23:42:40|209543.5|209393.5|209543.3|209393.3|209546.3|209396.3|209539.3|209389.3|9
1639093370000|2021-12-09 23:42:50|209542.5|209392.5|209543.1|209393.1|209543.1|209393.1|209542|209392|4
1639093380000|2021-12-09 23:43:00|209543.9|209393.9|209540.2|209390.2|209543.9|209393.9|209538.4|209388.4|9
1639093390000|2021-12-09 23:43:10|209540|209390|209544.5|209394.5|209550.1|209400.1|209537.6|209387.6|7
1639093400000|2021-12-09 23:43:20|209539.2|209389.2|209539.8|209389.8|209539.8|209389.8|209538.7|209388.7|5
1639093410000|2021-12-09 23:43:30|209539.4|209389.4|209538.9|209388.9|209539.4|209389.4|209538.9|209388.9|4
1639093420000|2021-12-09 23:43:40|209538.8|209388.8|209540.7|209390.7|209550.5|209400.5|209538.8|209388.8|12
1639093430000|2021-12-09 23:43:50|209540.6|209390.6|209546.6|209396.6|209546.6|209396.6|209534.2|209384.2|12
1639093440000|2021-12-09 23:44:00|209537.6|209387.6|209522.7|209372.7|209552.2|209402.2|209519.4|209369.4|21
1639093450000|2021-12-09 23:44:10|209529.4|209379.4|209503.9|209353.9|209534.3|209384.3|209502.5|209352.5|14
1639093460000|2021-12-09 23:44:20|209503.6|209353.6|209502|209352|209517.2|209367.2|209500|209350|12
1639093470000|2021-12-09 23:44:30|209505.8|209355.8|209501.8|209351.8|209505.8|209355.8|209501.8|209351.8|9
1639093480000|2021-12-09 23:44:40|209509|209359|209502|209352|209509|209359|209501.6|209351.6|11
1639093490000|2021-12-09 23:44:50|209504.5|209354.5|209505.7|209355.7|209510.3|209360.3|209501.7|209351.7|11
1639093500000|2021-12-09 23:45:00|209503.8|209353.8|209510.1|209360.1|209513|209363|209500.7|209350.7|19
1639093510000|2021-12-09 23:45:10|209510.2|209360.2|209510.5|209360.5|209511.6|209361.6|209509.6|209359.6|9
1639093520000|2021-12-09 23:45:20|209511.6|209361.6|209582.8|209432.8|209582.8|209432.8|209511.6|209361.6|19
1639093530000|2021-12-09 23:45:30|209578|209428|209583.8|209433.8|209584.9|209434.9|209578|209428|14
1639093540000|2021-12-09 23:45:40|209583.2|209433.2|209581.9|209431.9|209584.3|209434.3|209581.9|209431.9|15
1639093550000|2021-12-09 23:45:50|209581.6|209431.6|209582.1|209432.1|209584.3|209434.3|209578.6|209428.6|18
1639093560000|2021-12-09 23:46:00|209581.1|209431.1|209582.9|209432.9|209586.5|209436.5|209581.1|209431.1|17
1639093570000|2021-12-09 23:46:10|209583.4|209433.4|209609|209459|209609.4|209459.4|209583.4|209433.4|22
1639093580000|2021-12-09 23:46:20|209609.2|209459.2|209602.5|209452.5|209611.7|209461.7|209600.7|209450.7|15
1639093590000|2021-12-09 23:46:30|209601.5|209451.5|209601.9|209451.9|209603.2|209453.2|209601|209451|16
1639093600000|2021-12-09 23:46:40|209601.5|209451.5|209602.8|209452.8|209607.7|209457.7|209601.5|209451.5|11
1639093610000|2021-12-09 23:46:50|209602.9|209452.9|209601.3|209451.3|209603.2|209453.2|209600.4|209450.4|9
1639093620000|2021-12-09 23:47:00|209598.7|209448.7|209598.2|209448.2|209598.8|209448.8|209598.1|209448.1|10
1639093630000|2021-12-09 23:47:10|209607.1|209457.1|209601.6|209451.6|209610.7|209460.7|209599.5|209449.5|19
1639093640000|2021-12-09 23:47:20|209601.7|209451.7|209607|209457|209611.5|209461.5|209601.7|209451.7|13
1639093650000|2021-12-09 23:47:30|209607.3|209457.3|209607.9|209457.9|209612.7|209462.7|209606.8|209456.8|9
1639093660000|2021-12-09 23:47:40|209607.8|209457.8|209603.5|209453.5|209608.4|209458.4|209603.4|209453.4|14
1639093670000|2021-12-09 23:47:50|209605.5|209455.5|209598.7|209448.7|209605.5|209455.5|209598.2|209448.2|13
1639093680000|2021-12-09 23:48:00|209598.6|209448.6|209605.2|209455.2|209607.4|209457.4|209598.5|209448.5|14
1639093690000|2021-12-09 23:48:10|209604.9|209454.9|209595.7|209445.7|209606.4|209456.4|209595.5|209445.5|19
1639093700000|2021-12-09 23:48:20|209594.5|209444.5|209595.5|209445.5|209599.2|209449.2|209594.1|209444.1|13
1639093710000|2021-12-09 23:48:30|209595.1|209445.1|209596.7|209446.7|209596.9|209446.9|209595.1|209445.1|7
1639093720000|2021-12-09 23:48:40|209592.4|209442.4|209592.6|209442.6|209598.7|209448.7|209588.9|209438.9|9
1639093730000|2021-12-09 23:48:50|209593.7|209443.7|209590.3|209440.3|209593.7|209443.7|209589.6|209439.6|10
1639093740000|2021-12-09 23:49:00|209590|209440|209583.9|209433.9|209594.7|209444.7|209582.7|209432.7|12
1639093750000|2021-12-09 23:49:10|209584.2|209434.2|209583.3|209433.3|209584.3|209434.3|209583.2|209433.2|9
1639093760000|2021-12-09 23:49:20|209583.7|209433.7|209588.8|209438.8|209600|209450|209583.6|209433.6|16
1639093770000|2021-12-09 23:49:30|209586.7|209436.7|209589.7|209439.7|209590.9|209440.9|209583.5|209433.5|12
1639093780000|2021-12-09 23:49:40|209587.8|209437.8|209586.9|209436.9|209588.6|209438.6|209586.9|209436.9|10
1639093790000|2021-12-09 23:49:50|209587.6|209437.6|209589.7|209439.7|209593.5|209443.5|209581.9|209431.9|12
1639093800000|2021-12-09 23:50:00|209590.3|209440.3|209582.6|209432.6|209590.3|209440.3|209582.2|209432.2|10
1639093810000|2021-12-09 23:50:10|209593.4|209443.4|209585.5|209435.5|209593.4|209443.4|209584.9|209434.9|7
1639093820000|2021-12-09 23:50:20|209585.9|209435.9|209583.8|209433.8|209589.8|209439.8|209578.8|209428.8|12
1639093830000|2021-12-09 23:50:30|209571.5|209421.5|209577.2|209427.2|209582.6|209432.6|209563.4|209413.4|18
1639093840000|2021-12-09 23:50:40|209578.3|209428.3|209579.5|209429.5|209579.5|209429.5|209572.4|209422.4|10
1639093850000|2021-12-09 23:50:50|209578.6|209428.6|209576.3|209426.3|209578.6|209428.6|209576.2|209426.2|4
1639093860000|2021-12-09 23:51:00|209575.6|209425.6|209580.6|209430.6|209580.6|209430.6|209566.9|209416.9|8
1639093870000|2021-12-09 23:51:10|209578.9|209428.9|209576.1|209426.1|209579.8|209429.8|209575.6|209425.6|6
1639093880000|2021-12-09 23:51:20|209576.4|209426.4|209572.1|209422.1|209576.4|209426.4|209571.2|209421.2|10
1639093890000|2021-12-09 23:51:30|209573.1|209423.1|209579.4|209429.4|209582.7|209432.7|209572.9|209422.9|7
1639093900000|2021-12-09 23:51:40|209577.7|209427.7|209572.7|209422.7|209577.7|209427.7|209572.7|209422.7|7
1639093910000|2021-12-09 23:51:50|209577.7|209427.7|209576.8|209426.8|209577.7|209427.7|209576.2|209426.2|5
1639093920000|2021-12-09 23:52:00|209582.2|209432.2|209584.7|209434.7|209584.7|209434.7|209563.9|209413.9|11
1639093930000|2021-12-09 23:52:10|209585|209435|209568.3|209418.3|209585|209435|209567.4|209417.4|20
1639093940000|2021-12-09 23:52:20|209567.6|209417.6|209569.1|209419.1|209572|209422|209566.8|209416.8|7
1639093950000|2021-12-09 23:52:30|209569.9|209419.9|209573.8|209423.8|209579|209429|209569.9|209419.9|7
1639093960000|2021-12-09 23:52:40|209577.5|209427.5|209565.8|209415.8|209581.1|209431.1|209557.6|209407.6|10
1639093970000|2021-12-09 23:52:50|209565.1|209415.1|209574|209424|209576|209426|209564.3|209414.3|10
1639093980000|2021-12-09 23:53:00|209564.4|209414.4|209571.3|209421.3|209577|209427|209564.4|209414.4|8
1639093990000|2021-12-09 23:53:10|209572|209422|209570.7|209420.7|209573.6|209423.6|209570.1|209420.1|7
1639094000000|2021-12-09 23:53:20|209571.7|209421.7|209571.8|209421.8|209572.5|209422.5|209570.7|209420.7|7
1639094010000|2021-12-09 23:53:30|209565.3|209415.3|209575.6|209425.6|209582|209432|209565.3|209415.3|14
1639094020000|2021-12-09 23:53:40|209572.7|209422.7|209572.8|209422.8|209575.3|209425.3|209572.5|209422.5|9
1639094030000|2021-12-09 23:53:50|209573.3|209423.3|209574.2|209424.2|209578.4|209428.4|209572.4|209422.4|10
1639094040000|2021-12-09 23:54:00|209573.9|209423.9|209573.4|209423.4|209574.3|209424.3|209573.4|209423.4|6
1639094050000|2021-12-09 23:54:10|209587.9|209437.9|209577.8|209427.8|209587.9|209437.9|209569.4|209419.4|13
1639094060000|2021-12-09 23:54:20|209570.5|209420.5|209582.2|209432.2|209597|209447|209570.5|209420.5|15
1639094070000|2021-12-09 23:54:30|209582.4|209432.4|209572.3|209422.3|209601.7|209451.7|209572.2|209422.2|21
1639094080000|2021-12-09 23:54:40|209576.7|209426.7|209575.6|209425.6|209579.8|209429.8|209572.7|209422.7|18
1639094090000|2021-12-09 23:54:50|209575.4|209425.4|209572.5|209422.5|209575.4|209425.4|209572.5|209422.5|11
1639094100000|2021-12-09 23:55:00|209570.7|209420.7|209569.4|209419.4|209570.7|209420.7|209568.6|209418.6|12
1639094110000|2021-12-09 23:55:10|209571.5|209421.5|209564.5|209414.5|209574.7|209424.7|209563.2|209413.2|15
1639094120000|2021-12-09 23:55:20|209564.4|209414.4|209590.5|209440.5|209599.4|209449.4|209563.2|209413.2|14
1639094130000|2021-12-09 23:55:30|209590.7|209440.7|209589.9|209439.9|209591.5|209441.5|209589.4|209439.4|9
1639094140000|2021-12-09 23:55:40|209590.1|209440.1|209592.9|209442.9|209597.9|209447.9|209589.7|209439.7|14
1639094150000|2021-12-09 23:55:50|209594|209444|209590.5|209440.5|209595.1|209445.1|209590.5|209440.5|11
1639094160000|2021-12-09 23:56:00|209590.8|209440.8|209591.2|209441.2|209592.5|209442.5|209587.9|209437.9|15
1639094170000|2021-12-09 23:56:10|209591.5|209441.5|209590.7|209440.7|209601.5|209451.5|209589.9|209439.9|13
1639094180000|2021-12-09 23:56:20|209590.4|209440.4|209583.6|209433.6|209590.9|209440.9|209583|209433|6
1639094190000|2021-12-09 23:56:30|209584.6|209434.6|209589.7|209439.7|209591|209441|209580.2|209430.2|12
1639094200000|2021-12-09 23:56:40|209589.9|209439.9|209595.3|209445.3|209596.3|209446.3|209589.2|209439.2|7
1639094210000|2021-12-09 23:56:50|209595.5|209445.5|209596.4|209446.4|209596.4|209446.4|209594.7|209444.7|7
1639094220000|2021-12-09 23:57:00|209596.9|209446.9|209588.7|209438.7|209600.5|209450.5|209587.6|209437.6|11
1639094230000|2021-12-09 23:57:10|209590.7|209440.7|209591.2|209441.2|209594.4|209444.4|209590.7|209440.7|8
1639094240000|2021-12-09 23:57:20|209588|209438|209587.6|209437.6|209588.5|209438.5|209587.5|209437.5|8
1639094250000|2021-12-09 23:57:30|209587.7|209437.7|209596.2|209446.2|209600|209450|209587.7|209437.7|9
1639094260000|2021-12-09 23:57:40|209596.4|209446.4|209618|209468|209623.7|209473.7|209590.7|209440.7|15
1639094270000|2021-12-09 23:57:50|209617.8|209467.8|209630.7|209480.7|209630.7|209480.7|209617.2|209467.2|16
1639094280000|2021-12-09 23:58:00|209629.1|209479.1|209622.3|209472.3|209629.1|209479.1|209621.2|209471.2|15
1639094290000|2021-12-09 23:58:10|209623.1|209473.1|209628|209478|209628|209478|209622.6|209472.6|9
1639094300000|2021-12-09 23:58:20|209629.9|209479.9|209623.6|209473.6|209629.9|209479.9|209622.9|209472.9|13
1639094310000|2021-12-09 23:58:30|209624.2|209474.2|209627.1|209477.1|209632.3|209482.3|209623.2|209473.2|9
1639094320000|2021-12-09 23:58:40|209626.3|209476.3|209617.5|209467.5|209626.3|209476.3|209613.4|209463.4|9
1639094330000|2021-12-09 23:58:50|209617.7|209467.7|209621.2|209471.2|209624|209474|209613.6|209463.6|12
1639094340000|2021-12-09 23:59:00|209620.9|209470.9|209622|209472|209624|209474|209620.9|209470.9|18
1639094350000|2021-12-09 23:59:10|209624|209474|209621.7|209471.7|209629.9|209479.9|209620.9|209470.9|14
1639094360000|2021-12-09 23:59:20|209622.4|209472.4|209635.5|209485.5|209635.5|209485.5|209617.6|209467.6|11
1639094370000|2021-12-09 23:59:30|209627.6|209477.6|209625.5|209475.5|209643.3|209493.3|209622|209472|16
1639094380000|2021-12-09 23:59:40|209625.4|209475.4|209638.4|209488.4|209643.6|209493.6|209625.4|209475.4|13
1639094390000|2021-12-09 23:59:50|209634.8|209484.8|209624.4|209474.4|209641.5|209491.5|209624.4|209474.4|7
1639094400000|2021-12-10 00:00:00|209624.7|209474.7|209615.3|209465.3|209624.7|209474.7|209614.2|209464.2|18
1639094410000|2021-12-10 00:00:10|209615.1|209465.1|209622.4|209472.4|209624.5|209474.5|209614.5|209464.5|16
1639094420000|2021-12-10 00:00:20|209622.5|209472.5|209621.2|209471.2|209625.1|209475.1|209620.7|209470.7|12
1639094430000|2021-12-10 00:00:30|209621.5|209471.5|209624|209474|209625.6|209475.6|209618.8|209468.8|11
1639094440000|2021-12-10 00:00:40|209622.8|209472.8|209627.7|209477.7|209629.8|209479.8|209619.2|209469.2|11
1639094450000|2021-12-10 00:00:50|209625.8|209475.8|209615.2|209465.2|209625.8|209475.8|209614.5|209464.5|8
1639094460000|2021-12-10 00:01:00|209614.7|209464.7|209614.3|209464.3|209615.5|209465.5|209613.7|209463.7|13
1639094470000|2021-12-10 00:01:10|209613.7|209463.7|209613.8|209463.8|209615|209465|209612.9|209462.9|10
1639094480000|2021-12-10 00:01:20|209613.6|209463.6|209612.4|209462.4|209614.5|209464.5|209612.4|209462.4|6
1639094490000|2021-12-10 00:01:30|209613.1|209463.1|209613.2|209463.2|209614.8|209464.8|209613.1|209463.1|9
1639094500000|2021-12-10 00:01:40|209613.4|209463.4|209615.4|209465.4|209616.8|209466.8|209612|209462|12
1639094510000|2021-12-10 00:01:50|209616.1|209466.1|209615.4|209465.4|209616.5|209466.5|209615.1|209465.1|9
1639094520000|2021-12-10 00:02:00|209616.2|209466.2|209615.6|209465.6|209619|209469|209614.3|209464.3|14
1639094530000|2021-12-10 00:02:10|209614.9|209464.9|209614.6|209464.6|209614.9|209464.9|209612.9|209462.9|5
1639094540000|2021-12-10 00:02:20|209614.9|209464.9|209613.9|209463.9|209614.9|209464.9|209612.6|209462.6|9
1639094550000|2021-12-10 00:02:30|209613.7|209463.7|209615.5|209465.5|209615.5|209465.5|209613.7|209463.7|8
1639094560000|2021-12-10 00:02:40|209615.1|209465.1|209610.9|209460.9|209615.1|209465.1|209609.3|209459.3|14
1639094570000|2021-12-10 00:02:50|209609.9|209459.9|209611.7|209461.7|209611.9|209461.9|209609.9|209459.9|6
1639094580000|2021-12-10 00:03:00|209612|209462|209614.6|209464.6|209615.3|209465.3|209610.8|209460.8|17
1639094590000|2021-12-10 00:03:10|209614.4|209464.4|209615|209465|209616.1|209466.1|209610.3|209460.3|14
1639094600000|2021-12-10 00:03:20|209614.5|209464.5|209620|209470|209628.4|209478.4|209614.3|209464.3|12
1639094610000|2021-12-10 00:03:30|209617.8|209467.8|209621.5|209471.5|209627.9|209477.9|209615.3|209465.3|11
1639094620000|2021-12-10 00:03:40|209622.9|209472.9|209627.5|209477.5|209627.5|209477.5|209616.9|209466.9|11
1639094630000|2021-12-10 00:03:50|209622.5|209472.5|209630.1|209480.1|209633.8|209483.8|209611.3|209461.3|23
1639094640000|2021-12-10 00:04:00|209629.8|209479.8|209627.5|209477.5|209634.3|209484.3|209619.5|209469.5|22
1639094650000|2021-12-10 00:04:10|209626.5|209476.5|209623.2|209473.2|209626.5|209476.5|209616.2|209466.2|20
1639094660000|2021-12-10 00:04:20|209622.9|209472.9|209615.4|209465.4|209623.1|209473.1|209614|209464|12
1639094670000|2021-12-10 00:04:30|209616|209466|209625.4|209475.4|209625.6|209475.6|209615.6|209465.6|10
1639094680000|2021-12-10 00:04:40|209622.6|209472.6|209618.9|209468.9|209622.6|209472.6|209615.8|209465.8|8
1639094690000|2021-12-10 00:04:50|209617.3|209467.3|209622|209472|209624.5|209474.5|209617.3|209467.3|5
1639094700000|2021-12-10 00:05:00|209619.6|209469.6|209619.8|209469.8|209619.8|209469.8|209617.1|209467.1|11
1639094710000|2021-12-10 00:05:10|209618.9|209468.9|209628|209478|209645.2|209495.2|209613.5|209463.5|11
1639094720000|2021-12-10 00:05:20|209620.6|209470.6|209624.4|209474.4|209636.9|209486.9|209618.5|209468.5|15
1639094730000|2021-12-10 00:05:30|209622.1|209472.1|209615.1|209465.1|209625.8|209475.8|209615.1|209465.1|9
1639094740000|2021-12-10 00:05:40|209610.2|209460.2|209617|209467|209622.7|209472.7|209610.2|209460.2|10
1639094750000|2021-12-10 00:05:50|209621.7|209471.7|209616.6|209466.6|209621.7|209471.7|209616.6|209466.6|9
1639094760000|2021-12-10 00:06:00|209620.5|209470.5|209627.6|209477.6|209627.7|209477.7|209620.5|209470.5|7
1639094770000|2021-12-10 00:06:10|209621.5|209471.5|209616.4|209466.4|209630.2|209480.2|209616.4|209466.4|12
1639094780000|2021-12-10 00:06:20|209634.9|209484.9|209620|209470|209634.9|209484.9|209618.8|209468.8|9
1639094790000|2021-12-10 00:06:30|209629.6|209479.6|209600.5|209450.5|209630.7|209480.7|209599.4|209449.4|16
1639094800000|2021-12-10 00:06:40|209600|209450|209592.3|209442.3|209600.4|209450.4|209591.4|209441.4|24
1639094810000|2021-12-10 00:06:50|209592.8|209442.8|209591.4|209441.4|209592.8|209442.8|209591.2|209441.2|17
1639094820000|2021-12-10 00:07:00|209592.3|209442.3|209594.5|209444.5|209601.8|209451.8|209592.3|209442.3|17
1639094830000|2021-12-10 00:07:10|209594.6|209444.6|209614.1|209464.1|209621.4|209471.4|209594.5|209444.5|23
1639094840000|2021-12-10 00:07:20|209614.9|209464.9|209618.7|209468.7|209628.7|209478.7|209614.9|209464.9|18
1639094850000|2021-12-10 00:07:30|209618.8|209468.8|209615.8|209465.8|209618.9|209468.9|209599.1|209449.1|11
1639094860000|2021-12-10 00:07:40|209615.4|209465.4|209619.5|209469.5|209619.5|209469.5|209612.1|209462.1|10
1639094870000|2021-12-10 00:07:50|209619.1|209469.1|209627.3|209477.3|209627.9|209477.9|209617.3|209467.3|13
1639094880000|2021-12-10 00:08:00|209624.4|209474.4|209629.4|209479.4|209634.3|209484.3|209617.3|209467.3|10
1639094890000|2021-12-10 00:08:10|209627.2|209477.2|209621|209471|209627.2|209477.2|209620.7|209470.7|11
1639094900000|2021-12-10 00:08:20|209620.2|209470.2|209636.2|209486.2|209652.6|209502.6|209610|209460|19
1639094910000|2021-12-10 00:08:30|209635.1|209485.1|209656.3|209506.3|209656.3|209506.3|209629.6|209479.6|17
1639094920000|2021-12-10 00:08:40|209655.7|209505.7|209654.6|209504.6|209657.2|209507.2|209650.6|209500.6|13
1639094930000|2021-12-10 00:08:50|209653.6|209503.6|209652.1|209502.1|209653.7|209503.7|209647.9|209497.9|14
1639094940000|2021-12-10 00:09:00|209651.2|209501.2|209650.4|209500.4|209652|209502|209647.1|209497.1|11
1639094950000|2021-12-10 00:09:10|209650.3|209500.3|209653.8|209503.8|209656.2|209506.2|209648.3|209498.3|16
1639094960000|2021-12-10 00:09:20|209652.8|209502.8|209652.8|209502.8|209655.3|209505.3|209646.8|209496.8|14
1639094970000|2021-12-10 00:09:30|209652|209502|209648.4|209498.4|209652|209502|209642|209492|11
1639094980000|2021-12-10 00:09:40|209647.7|209497.7|209645.5|209495.5|209650.8|209500.8|209645.5|209495.5|12
1639094990000|2021-12-10 00:09:50|209645.4|209495.4|209642.7|209492.7|209645.4|209495.4|209642.7|209492.7|3
1639095000000|2021-12-10 00:10:00|209643.1|209493.1|209652.3|209502.3|209655.7|209505.7|209641.5|209491.5|12
1639095010000|2021-12-10 00:10:10|209652.2|209502.2|209639|209489|209652.3|209502.3|209639|209489|10
1639095020000|2021-12-10 00:10:20|209639.3|209489.3|209647.2|209497.2|209648.3|209498.3|209639|209489|7
1639095030000|2021-12-10 00:10:30|209646.9|209496.9|209641.3|209491.3|209647.8|209497.8|209641.3|209491.3|9
1639095040000|2021-12-10 00:10:40|209642.5|209492.5|209648.8|209498.8|209653.4|209503.4|209641.9|209491.9|6
1639095050000|2021-12-10 00:10:50|209652|209502|209636.6|209486.6|209652|209502|209634.8|209484.8|11
1639095060000|2021-12-10 00:11:00|209637.9|209487.9|209637.1|209487.1|209638.1|209488.1|209636.7|209486.7|7
1639095070000|2021-12-10 00:11:10|209637|209487|209641.6|209491.6|209641.6|209491.6|209633.7|209483.7|5
1639095080000|2021-12-10 00:11:20|209641.9|209491.9|209631.7|209481.7|209641.9|209491.9|209625.8|209475.8|26
1639095090000|2021-12-10 00:11:30|209631|209481|209626.8|209476.8|209633.7|209483.7|209625.4|209475.4|20
1639095100000|2021-12-10 00:11:40|209628.6|209478.6|209629|209479|209630.8|209480.8|209618.8|209468.8|24
1639095110000|2021-12-10 00:11:50|209629.1|209479.1|209632.3|209482.3|209634.3|209484.3|209625.9|209475.9|30
1639095120000|2021-12-10 00:12:00|209630.7|209480.7|209627.4|209477.4|209636.2|209486.2|209624.5|209474.5|24
1639095130000|2021-12-10 00:12:10|209627.6|209477.6|209627|209477|209635.4|209485.4|209625.1|209475.1|15
1639095140000|2021-12-10 00:12:20|209625.6|209475.6|209627.8|209477.8|209629.1|209479.1|209623|209473|14
1639095150000|2021-12-10 00:12:30|209619.3|209469.3|209624.9|209474.9|209634|209484|209619.2|209469.2|17
1639095160000|2021-12-10 00:12:40|209625.3|209475.3|209622.4|209472.4|209627.8|209477.8|209622.1|209472.1|19
1639095170000|2021-12-10 00:12:50|209627.7|209477.7|209625.6|209475.6|209634.7|209484.7|209624.3|209474.3|15
1639095180000|2021-12-10 00:13:00|209624.3|209474.3|209633.5|209483.5|209636.8|209486.8|209623.7|209473.7|9
1639095190000|2021-12-10 00:13:10|209634.6|209484.6|209636.5|209486.5|209636.5|209486.5|209627.3|209477.3|12
1639095200000|2021-12-10 00:13:20|209635.2|209485.2|209623.6|209473.6|209636.1|209486.1|209623.6|209473.6|13
1639095210000|2021-12-10 00:13:30|209621.4|209471.4|209621.6|209471.6|209630.7|209480.7|209621.4|209471.4|10
1639095220000|2021-12-10 00:13:40|209621.7|209471.7|209629.9|209479.9|209632.7|209482.7|209621.7|209471.7|5
1639095230000|2021-12-10 00:13:50|209628.9|209478.9|209629.5|209479.5|209630.1|209480.1|209628.1|209478.1|4
1639095240000|2021-12-10 00:14:00|209625.3|209475.3|209631.2|209481.2|209634.1|209484.1|209621.3|209471.3|8
1639095250000|2021-12-10 00:14:10|209627.7|209477.7|209623.6|209473.6|209634.9|209484.9|209622.6|209472.6|16
1639095260000|2021-12-10 00:14:20|209624|209474|209634.8|209484.8|209634.8|209484.8|209616.3|209466.3|10
1639095270000|2021-12-10 00:14:30|209633.7|209483.7|209626.3|209476.3|209637.1|209487.1|209626.3|209476.3|5
1639095280000|2021-12-10 00:14:40|209625.4|209475.4|209631.1|209481.1|209631.9|209481.9|209623.3|209473.3|9
1639095290000|2021-12-10 00:14:50|209629.7|209479.7|209622.6|209472.6|209634.5|209484.5|209622.6|209472.6|8
1639095300000|2021-12-10 00:15:00|209623.5|209473.5|209629.9|209479.9|209629.9|209479.9|209616.1|209466.1|16
1639095310000|2021-12-10 00:15:10|209627.2|209477.2|209621.2|209471.2|209627.2|209477.2|209621.2|209471.2|15
1639095320000|2021-12-10 00:15:20|209621.3|209471.3|209618.5|209468.5|209621.3|209471.3|209616.5|209466.5|19
1639095330000|2021-12-10 00:15:30|209618.2|209468.2|209634|209484|209634|209484|209618.2|209468.2|10
1639095340000|2021-12-10 00:15:40|209631.4|209481.4|209621.8|209471.8|209631.4|209481.4|209619.8|209469.8|16
1639095350000|2021-12-10 00:15:50|209619.9|209469.9|209619.5|209469.5|209622.7|209472.7|209615.5|209465.5|13
1639095360000|2021-12-10 00:16:00|209620.1|209470.1|209614|209464|209620.1|209470.1|209607.9|209457.9|22
1639095370000|2021-12-10 00:16:10|209614.1|209464.1|209618.9|209468.9|209624.4|209474.4|209614|209464|17
1639095380000|2021-12-10 00:16:20|209618.6|209468.6|209613.7|209463.7|209619.3|209469.3|209610.2|209460.2|25
1639095390000|2021-12-10 00:16:30|209612.6|209462.6|209614.1|209464.1|209626.8|209476.8|209612.6|209462.6|12
1639095400000|2021-12-10 00:16:40|209613.8|209463.8|209615.1|209465.1|209622.8|209472.8|209609.4|209459.4|18
1639095410000|2021-12-10 00:16:50|209614.7|209464.7|209611.7|209461.7|209617.4|209467.4|209611.7|209461.7|15
1639095420000|2021-12-10 00:17:00|209611.9|209461.9|209614.7|209464.7|209622.7|209472.7|209611.5|209461.5|15
1639095430000|2021-12-10 00:17:10|209615.5|209465.5|209620.1|209470.1|209621.8|209471.8|209614|209464|13
1639095440000|2021-12-10 00:17:20|209619.1|209469.1|209622.7|209472.7|209626.7|209476.7|209619.1|209469.1|8
1639095450000|2021-12-10 00:17:30|209620.8|209470.8|209613.4|209463.4|209620.8|209470.8|209610.9|209460.9|14
1639095460000|2021-12-10 00:17:40|209612|209462|209614.4|209464.4|209624.3|209474.3|209611.6|209461.6|20
1639095470000|2021-12-10 00:17:50|209617.9|209467.9|209615.7|209465.7|209624.4|209474.4|209610.9|209460.9|24
1639095480000|2021-12-10 00:18:00|209616.2|209466.2|209619.3|209469.3|209631.5|209481.5|209614.5|209464.5|15
1639095490000|2021-12-10 00:18:10|209619.8|209469.8|209613.7|209463.7|209628.6|209478.6|209613.6|209463.6|18
1639095500000|2021-12-10 00:18:20|209614.2|209464.2|209613.2|209463.2|209620.5|209470.5|209613.2|209463.2|18
1639095510000|2021-12-10 00:18:30|209614.2|209464.2|209618|209468|209619.1|209469.1|209614.2|209464.2|10
1639095520000|2021-12-10 00:18:40|209619.3|209469.3|209616.4|209466.4|209620.2|209470.2|209614.7|209464.7|12
1639095530000|2021-12-10 00:18:50|209616|209466|209613.6|209463.6|209617|209467|209613.6|209463.6|9
1639095540000|2021-12-10 00:19:00|209613.8|209463.8|209610.5|209460.5|209632.6|209482.6|209608.6|209458.6|16
1639095550000|2021-12-10 00:19:10|209611.7|209461.7|209629.6|209479.6|209630.8|209480.8|209610.9|209460.9|13
1639095560000|2021-12-10 00:19:20|209631.5|209481.5|209635.5|209485.5|209635.5|209485.5|209627.2|209477.2|9
1639095570000|2021-12-10 00:19:30|209636.1|209486.1|209615.5|209465.5|209638.1|209488.1|209615.5|209465.5|12
1639095580000|2021-12-10 00:19:40|209615.1|209465.1|209628.5|209478.5|209629.3|209479.3|209615.1|209465.1|19
1639095590000|2021-12-10 00:19:50|209634.6|209484.6|209628.1|209478.1|209634.6|209484.6|209626.8|209476.8|23
1639095600000|2021-12-10 00:20:00|209628.8|209478.8|209631.8|209481.8|209634.5|209484.5|209628.8|209478.8|17
1639095610000|2021-12-10 00:20:10|209630.6|209480.6|209634.7|209484.7|209646.7|209496.7|209625.9|209475.9|19
1639095620000|2021-12-10 00:20:20|209635|209485|209647.1|209497.1|209649.7|209499.7|209634.2|209484.2|14
1639095630000|2021-12-10 00:20:30|209645.8|209495.8|209640.8|209490.8|209649.5|209499.5|209639.5|209489.5|10
1639095640000|2021-12-10 00:20:40|209639.1|209489.1|209643.5|209493.5|209643.5|209493.5|209635|209485|11
1639095650000|2021-12-10 00:20:50|209641.7|209491.7|209641|209491|209648|209498|209640.6|209490.6|8
1639095660000|2021-12-10 00:21:00|209640.2|209490.2|209666.3|209516.3|209680.6|209530.6|209639.2|209489.2|24
1639095670000|2021-12-10 00:21:10|209667.4|209517.4|209674.7|209524.7|209678|209528|209666.5|209516.5|16
1639095680000|2021-12-10 00:21:20|209674.3|209524.3|209671.4|209521.4|209675.7|209525.7|209668.4|209518.4|19
1639095690000|2021-12-10 00:21:30|209670.6|209520.6|209676.8|209526.8|209678.1|209528.1|209665.9|209515.9|15
1639095700000|2021-12-10 00:21:40|209674.9|209524.9|209675.3|209525.3|209678.9|209528.9|209671.7|209521.7|9
1639095710000|2021-12-10 00:21:50|209676.8|209526.8|209673.3|209523.3|209676.8|209526.8|209667.3|209517.3|14
1639095720000|2021-12-10 00:22:00|209673.9|209523.9|209671.3|209521.3|209677.6|209527.6|209668.5|209518.5|14
1639095730000|2021-12-10 00:22:10|209671.2|209521.2|209673.6|209523.6|209673.6|209523.6|209670.4|209520.4|10
1639095740000|2021-12-10 00:22:20|209673.5|209523.5|209674.5|209524.5|209676.8|209526.8|209670.5|209520.5|13
1639095750000|2021-12-10 00:22:30|209674|209524|209677.8|209527.8|209680.6|209530.6|209669.8|209519.8|6
1639095760000|2021-12-10 00:22:40|209679.4|209529.4|209674.6|209524.6|209684.2|209534.2|209674.4|209524.4|10
1639095770000|2021-12-10 00:22:50|209675.1|209525.1|209670.6|209520.6|209676.8|209526.8|209669.5|209519.5|17
1639095780000|2021-12-10 00:23:00|209668.9|209518.9|209669|209519|209671.6|209521.6|209668.9|209518.9|7
1639095790000|2021-12-10 00:23:10|209670|209520|209675.9|209525.9|209679.1|209529.1|209668.9|209518.9|10
1639095800000|2021-12-10 00:23:20|209676.4|209526.4|209665.1|209515.1|209676.4|209526.4|209664.2|209514.2|11
1639095810000|2021-12-10 00:23:30|209664.9|209514.9|209670.7|209520.7|209674.7|209524.7|209663.4|209513.4|11
1639095820000|2021-12-10 00:23:40|209670.8|209520.8|209671.5|209521.5|209671.5|209521.5|209668.5|209518.5|6
1639095830000|2021-12-10 00:23:50|209672|209522|209680.5|209530.5|209684.6|209534.6|209667|209517|9
1639095840000|2021-12-10 00:24:00|209678|209528|209675.1|209525.1|209678|209528|209673.6|209523.6|12
1639095850000|2021-12-10 00:24:10|209675.7|209525.7|209671.5|209521.5|209678.3|209528.3|209671.5|209521.5|12
1639095860000|2021-12-10 00:24:20|209671.7|209521.7|209675.6|209525.6|209679.3|209529.3|209669.2|209519.2|11
1639095870000|2021-12-10 00:24:30|209675|209525|209671.4|209521.4|209676|209526|209670.7|209520.7|7
1639095880000|2021-12-10 00:24:40|209670.9|209520.9|209678.6|209528.6|209678.6|209528.6|209670.1|209520.1|15
1639095890000|2021-12-10 00:24:50|209676.6|209526.6|209673.9|209523.9|209676.6|209526.6|209672.3|209522.3|10
1639095900000|2021-12-10 00:25:00|209672|209522|209673.6|209523.6|209673.6|209523.6|209670.9|209520.9|14
1639095910000|2021-12-10 00:25:10|209674|209524|209681.2|209531.2|209682.8|209532.8|209672|209522|14
1639095920000|2021-12-10 00:25:20|209683.9|209533.9|209676.1|209526.1|209683.9|209533.9|209672.9|209522.9|14
1639095930000|2021-12-10 00:25:30|209675.7|209525.7|209676.1|209526.1|209680.3|209530.3|209671.6|209521.6|14
1639095940000|2021-12-10 00:25:40|209678|209528|209675.5|209525.5|209684.2|209534.2|209672.9|209522.9|8
1639095950000|2021-12-10 00:25:50|209682.3|209532.3|209673.6|209523.6|209682.3|209532.3|209673.1|209523.1|15
1639095960000|2021-12-10 00:26:00|209674.3|209524.3|209676.5|209526.5|209676.5|209526.5|209671.9|209521.9|8
1639095970000|2021-12-10 00:26:10|209678|209528|209672.2|209522.2|209678|209528|209670.9|209520.9|10
1639095980000|2021-12-10 00:26:20|209668|209518|209668.2|209518.2|209668.2|209518.2|209667.8|209517.8|3
1639095990000|2021-12-10 00:26:30|209667.9|209517.9|209666.8|209516.8|209670.6|209520.6|209666.6|209516.6|8
1639096000000|2021-12-10 00:26:40|209675.8|209525.8|209670.9|209520.9|209675.8|209525.8|209669.3|209519.3|12
1639096010000|2021-12-10 00:26:50|209670.8|209520.8|209672.7|209522.7|209673.7|209523.7|209669.7|209519.7|10
1639096020000|2021-12-10 00:27:00|209671|209521|209666.9|209516.9|209671|209521|209666.9|209516.9|4
1639096030000|2021-12-10 00:27:10|209667.2|209517.2|209670.6|209520.6|209682|209532|209667.2|209517.2|12
1639096040000|2021-12-10 00:27:20|209672|209522|209676.7|209526.7|209682.9|209532.9|209666.9|209516.9|10
1639096050000|2021-12-10 00:27:30|209675.1|209525.1|209671.9|209521.9|209676.4|209526.4|209671.9|209521.9|10
1639096060000|2021-12-10 00:27:40|209672.8|209522.8|209671.1|209521.1|209672.8|209522.8|209670.6|209520.6|7
1639096070000|2021-12-10 00:27:50|209671.9|209521.9|209668.3|209518.3|209672.1|209522.1|209668.1|209518.1|6
1639096080000|2021-12-10 00:28:00|209667.3|209517.3|209671.5|209521.5|209679|209529|209667.3|209517.3|9
1639096090000|2021-12-10 00:28:10|209668.1|209518.1|209676.2|209526.2|209679.8|209529.8|209667.9|209517.9|7
1639096100000|2021-12-10 00:28:20|209676.3|209526.3|209677.7|209527.7|209678.2|209528.2|209676.3|209526.3|4
1639096110000|2021-12-10 00:28:30|209686.2|209536.2|209677.1|209527.1|209688.6|209538.6|209677.1|209527.1|8
1639096120000|2021-12-10 00:28:40|209676.9|209526.9|209672.6|209522.6|209677.9|209527.9|209672.6|209522.6|5
1639096130000|2021-12-10 00:28:50|209678.1|209528.1|209672.5|209522.5|209680.4|209530.4|209670.7|209520.7|14
1639096140000|2021-12-10 00:29:00|209674|209524|209668.2|209518.2|209674|209524|209668.2|209518.2|12
1639096150000|2021-12-10 00:29:10|209677.3|209527.3|209672.6|209522.6|209677.3|209527.3|209672.6|209522.6|6
1639096160000|2021-12-10 00:29:20|209672.3|209522.3|209673.2|209523.2|209673.2|209523.2|209672.2|209522.2|6
1639096170000|2021-12-10 00:29:30|209673|209523|209671.2|209521.2|209678.3|209528.3|209671.2|209521.2|11
1639096180000|2021-12-10 00:29:40|209672.8|209522.8|209672|209522|209680.4|209530.4|209671|209521|8
1639096190000|2021-12-10 00:29:50|209670.9|209520.9|209676|209526|209680.9|209530.9|209670.9|209520.9|7
1639096200000|2021-12-10 00:30:00|209675.8|209525.8|209672.1|209522.1|209675.8|209525.8|209666.6|209516.6|16
1639096210000|2021-12-10 00:30:10|209671.9|209521.9|209680|209530|209682.3|209532.3|209671|209521|9
1639096220000|2021-12-10 00:30:20|209679|209529|209678.3|209528.3|209682.3|209532.3|209675.4|209525.4|15
1639096230000|2021-12-10 00:30:30|209676.8|209526.8|209681.6|209531.6|209682.7|209532.7|209675.3|209525.3|6
1639096240000|2021-12-10 00:30:40|209684.1|209534.1|209679.2|209529.2|209684.1|209534.1|209671.8|209521.8|10
1639096250000|2021-12-10 00:30:50|209676.7|209526.7|209682|209532|209683.5|209533.5|209669.6|209519.6|11
1639096260000|2021-12-10 00:31:00|209682.4|209532.4|209675.3|209525.3|209682.4|209532.4|209674.3|209524.3|13
1639096270000|2021-12-10 00:31:10|209674.9|209524.9|209673.3|209523.3|209675.1|209525.1|209667.9|209517.9|11
1639096280000|2021-12-10 00:31:20|209672.5|209522.5|209678.7|209528.7|209678.7|209528.7|209672.5|209522.5|8
1639096290000|2021-12-10 00:31:30|209676.4|209526.4|209659.5|209509.5|209680.2|209530.2|209656.8|209506.8|14
1639096300000|2021-12-10 00:31:40|209659.7|209509.7|209654.5|209504.5|209662.7|209512.7|209652.2|209502.2|16
1639096310000|2021-12-10 00:31:50|209650|209500|209658.8|209508.8|209660.9|209510.9|209650|209500|12
1639096320000|2021-12-10 00:32:00|209650.2|209500.2|209651|209501|209659.9|209509.9|209647.8|209497.8|16
1639096330000|2021-12-10 00:32:10|209654.1|209504.1|209645.3|209495.3|209658.1|209508.1|209625.8|209475.8|18
1639096340000|2021-12-10 00:32:20|209644.6|209494.6|209653.5|209503.5|209661.7|209511.7|209644.1|209494.1|15
1639096350000|2021-12-10 00:32:30|209644.2|209494.2|209660.5|209510.5|209660.5|209510.5|209644.2|209494.2|7
1639096360000|2021-12-10 00:32:40|209660.6|209510.6|209652.6|209502.6|209660.6|209510.6|209644.6|209494.6|11
1639096370000|2021-12-10 00:32:50|209651.8|209501.8|209655.1|209505.1|209655.1|209505.1|209644.5|209494.5|11
1639096380000|2021-12-10 00:33:00|209653.1|209503.1|209658.4|209508.4|209661.6|209511.6|209653.1|209503.1|17
1639096390000|2021-12-10 00:33:10|209660.2|209510.2|209654.6|209504.6|209660.6|209510.6|209647.6|209497.6|16
1639096400000|2021-12-10 00:33:20|209653.3|209503.3|209659.8|209509.8|209661.4|209511.4|209653.3|209503.3|19
1639096410000|2021-12-10 00:33:30|209660.5|209510.5|209653.7|209503.7|209660.9|209510.9|209649.2|209499.2|18
1639096420000|2021-12-10 00:33:40|209654.5|209504.5|209648.9|209498.9|209655.8|209505.8|209632.7|209482.7|15
1639096430000|2021-12-10 00:33:50|209648.4|209498.4|209650|209500|209656.5|209506.5|209648.4|209498.4|25
1639096440000|2021-12-10 00:34:00|209648.5|209498.5|209651.5|209501.5|209651.6|209501.6|209648|209498|24
1639096450000|2021-12-10 00:34:10|209652|209502|209646.8|209496.8|209652.4|209502.4|209646.8|209496.8|20
1639096460000|2021-12-10 00:34:20|209647.3|209497.3|209646|209496|209649|209499|209643.7|209493.7|18
1639096470000|2021-12-10 00:34:30|209645.9|209495.9|209655.6|209505.6|209656|209506|209642.5|209492.5|21
1639096480000|2021-12-10 00:34:40|209656.4|209506.4|209658.2|209508.2|209658.8|209508.8|209652.9|209502.9|23
1639096490000|2021-12-10 00:34:50|209657.4|209507.4|209658.7|209508.7|209659.3|209509.3|209657.4|209507.4|14
1639096500000|2021-12-10 00:35:00|209658.3|209508.3|209658.6|209508.6|209659|209509|209658.3|209508.3|12
1639096510000|2021-12-10 00:35:10|209658.5|209508.5|209658.4|209508.4|209658.5|209508.5|209657.9|209507.9|9
1639096520000|2021-12-10 00:35:20|209658.3|209508.3|209657|209507|209658.9|209508.9|209657|209507|10
1639096530000|2021-12-10 00:35:30|209656.9|209506.9|209654.6|209504.6|209656.9|209506.9|209653.7|209503.7|17
1639096540000|2021-12-10 00:35:40|209654.4|209504.4|209655.7|209505.7|209656.8|209506.8|209654.4|209504.4|8
1639096550000|2021-12-10 00:35:50|209655|209505|209655.5|209505.5|209658.2|209508.2|209653.3|209503.3|9
1639096560000|2021-12-10 00:36:00|209655.3|209505.3|209647.8|209497.8|209669.5|209519.5|209639.2|209489.2|23
1639096570000|2021-12-10 00:36:10|209642.5|209492.5|209647.2|209497.2|209647.9|209497.9|209642.5|209492.5|21
1639096580000|2021-12-10 00:36:20|209662|209512|209650.8|209500.8|209662|209512|209649.6|209499.6|15
1639096590000|2021-12-10 00:36:30|209650.4|209500.4|209651.1|209501.1|209651.6|209501.6|209648.2|209498.2|11
1639096600000|2021-12-10 00:36:40|209651.4|209501.4|209652.5|209502.5|209659.1|209509.1|209646|209496|17
1639096610000|2021-12-10 00:36:50|209652.6|209502.6|209653.9|209503.9|209659.8|209509.8|209650.5|209500.5|17
1639096620000|2021-12-10 00:37:00|209649.8|209499.8|209651.8|209501.8|209653.4|209503.4|209649.6|209499.6|19
1639096630000|2021-12-10 00:37:10|209651.9|209501.9|209648.1|209498.1|209652.9|209502.9|209647.2|209497.2|8
1639096640000|2021-12-10 00:37:20|209647.5|209497.5|209657.1|209507.1|209664.7|209514.7|209647.5|209497.5|11
1639096650000|2021-12-10 00:37:30|209656.4|209506.4|209647.1|209497.1|209656.4|209506.4|209647.1|209497.1|11
1639096660000|2021-12-10 00:37:40|209647.2|209497.2|209649.1|209499.1|209649.2|209499.2|209647.2|209497.2|7
1639096670000|2021-12-10 00:37:50|209648.3|209498.3|209654.9|209504.9|209663.1|209513.1|209648|209498|15
1639096680000|2021-12-10 00:38:00|209654.8|209504.8|209653.6|209503.6|209655.6|209505.6|209649|209499|12
1639096690000|2021-12-10 00:38:10|209649|209499|209662.7|209512.7|209662.7|209512.7|209648.2|209498.2|12
1639096700000|2021-12-10 00:38:20|209661.8|209511.8|209653|209503|209661.8|209511.8|209653|209503|9
1639096710000|2021-12-10 00:38:30|209654|209504|209659.2|209509.2|209662.4|209512.4|209648.8|209498.8|14
1639096720000|2021-12-10 00:38:40|209658.4|209508.4|209651.9|209501.9|209658.4|209508.4|209650.6|209500.6|6
1639096730000|2021-12-10 00:38:50|209651.7|209501.7|209656.6|209506.6|209664|209514|209649.4|209499.4|17
1639096740000|2021-12-10 00:39:00|209655|209505|209657.3|209507.3|209658.3|209508.3|209650.4|209500.4|12
1639096750000|2021-12-10 00:39:10|209656.7|209506.7|209648.4|209498.4|209658.1|209508.1|209648.2|209498.2|15
1639096760000|2021-12-10 00:39:20|209648.1|209498.1|209656.8|209506.8|209664.5|209514.5|209647.9|209497.9|9
1639096770000|2021-12-10 00:39:30|209656.3|209506.3|209652|209502|209656.3|209506.3|209650.7|209500.7|14
1639096780000|2021-12-10 00:39:40|209652.3|209502.3|209667.1|209517.1|209670.3|209520.3|209650.5|209500.5|17
1639096790000|2021-12-10 00:39:50|209665.5|209515.5|209666.1|209516.1|209666.1|209516.1|209664.7|209514.7|17
1639096800000|2021-12-10 00:40:00|209665.4|209515.4|209664.2|209514.2|209666|209516|209664.2|209514.2|7
1639096810000|2021-12-10 00:40:10|209663.7|209513.7|209669.3|209519.3|209673.7|209523.7|209658.8|209508.8|12
1639096820000|2021-12-10 00:40:20|209667.9|209517.9|209662.2|209512.2|209667.9|209517.9|209662.2|209512.2|6
1639096830000|2021-12-10 00:40:30|209663.3|209513.3|209663.8|209513.8|209663.9|209513.9|209662.4|209512.4|9
1639096840000|2021-12-10 00:40:40|209658.1|209508.1|209670.2|209520.2|209674.2|209524.2|209658|209508|11
1639096850000|2021-12-10 00:40:50|209672.6|209522.6|209660.5|209510.5|209672.6|209522.6|209660.5|209510.5|9
1639096860000|2021-12-10 00:41:00|209661.2|209511.2|209665.7|209515.7|209666|209516|209658.2|209508.2|19
1639096870000|2021-12-10 00:41:10|209666.9|209516.9|209677.5|209527.5|209677.5|209527.5|209663.7|209513.7|13
1639096880000|2021-12-10 00:41:20|209674.6|209524.6|209673.7|209523.7|209677|209527|209669.4|209519.4|15
1639096890000|2021-12-10 00:41:30|209673.8|209523.8|209660.9|209510.9|209674.4|209524.4|209656.7|209506.7|13
1639096900000|2021-12-10 00:41:40|209660.5|209510.5|209656.9|209506.9|209661.6|209511.6|209656.9|209506.9|11
1639096910000|2021-12-10 00:41:50|209656.8|209506.8|209664.4|209514.4|209668.1|209518.1|209656.8|209506.8|9
1639096920000|2021-12-10 00:42:00|209662.4|209512.4|209659.7|209509.7|209663.4|209513.4|209657.5|209507.5|10
1639096930000|2021-12-10 00:42:10|209659.2|209509.2|209661.5|209511.5|209661.5|209511.5|209659.2|209509.2|10
1639096940000|2021-12-10 00:42:20|209660.8|209510.8|209673.2|209523.2|209673.7|209523.7|209659.3|209509.3|13
1639096950000|2021-12-10 00:42:30|209670.6|209520.6|209659.7|209509.7|209670.6|209520.6|209657|209507|8
1639096960000|2021-12-10 00:42:40|209658.9|209508.9|209674.4|209524.4|209676.3|209526.3|209658.9|209508.9|6
1639096970000|2021-12-10 00:42:50|209671.3|209521.3|209657.4|209507.4|209671.3|209521.3|209657.4|209507.4|9
1639096980000|2021-12-10 00:43:00|209657.7|209507.7|209665.4|209515.4|209665.9|209515.9|209657.3|209507.3|8
1639096990000|2021-12-10 00:43:10|209665.6|209515.6|209671.4|209521.4|209679|209529|209664.1|209514.1|7
1639097000000|2021-12-10 00:43:20|209669.2|209519.2|209666.9|209516.9|209670.2|209520.2|209665.8|209515.8|6
1639097010000|2021-12-10 00:43:30|209667.7|209517.7|209663.8|209513.8|209668|209518|209660.5|209510.5|8
1639097020000|2021-12-10 00:43:40|209663.1|209513.1|209671.5|209521.5|209680.3|209530.3|209661.1|209511.1|14
1639097030000|2021-12-10 00:43:50|209668.2|209518.2|209671.7|209521.7|209671.7|209521.7|209667.4|209517.4|7
1639097040000|2021-12-10 00:44:00|209669.6|209519.6|209672.1|209522.1|209672.6|209522.6|209663.8|209513.8|7
1639097050000|2021-12-10 00:44:10|209670.7|209520.7|209661|209511|209673.3|209523.3|209658|209508|14
1639097060000|2021-12-10 00:44:20|209659.9|209509.9|209670.6|209520.6|209670.6|209520.6|209659.4|209509.4|12
1639097070000|2021-12-10 00:44:30|209670.7|209520.7|209671.5|209521.5|209680.5|209530.5|209664.8|209514.8|24
1639097080000|2021-12-10 00:44:40|209672.9|209522.9|209672.9|209522.9|209673.2|209523.2|209671.4|209521.4|17
1639097090000|2021-12-10 00:44:50|209672.5|209522.5|209672.4|209522.4|209672.9|209522.9|209671.2|209521.2|18
1639097100000|2021-12-10 00:45:00|209672|209522|209673.3|209523.3|209684.7|209534.7|209666.3|209516.3|20
1639097110000|2021-12-10 00:45:10|209675.4|209525.4|209675.7|209525.7|209675.7|209525.7|209669.9|209519.9|19
1639097120000|2021-12-10 00:45:20|209667.7|209517.7|209672.4|209522.4|209679.3|209529.3|209667.7|209517.7|21
1639097130000|2021-12-10 00:45:30|209672.1|209522.1|209675.7|209525.7|209677.6|209527.6|209667.1|209517.1|19
1639097140000|2021-12-10 00:45:40|209674.8|209524.8|209673.5|209523.5|209674.8|209524.8|209671.5|209521.5|16
1639097150000|2021-12-10 00:45:50|209672.7|209522.7|209675.7|209525.7|209678.9|209528.9|209668.6|209518.6|12
1639097160000|2021-12-10 00:46:00|209675.9|209525.9|209673.2|209523.2|209676.5|209526.5|209672.8|209522.8|14
1639097170000|2021-12-10 00:46:10|209673.5|209523.5|209671.2|209521.2|209673.9|209523.9|209668.8|209518.8|11
1639097180000|2021-12-10 00:46:20|209670.7|209520.7|209671.5|209521.5|209674|209524|209670.7|209520.7|9
1639097190000|2021-12-10 00:46:30|209672.5|209522.5|209672|209522|209673.2|209523.2|209671.7|209521.7|11
1639097200000|2021-12-10 00:46:40|209672.7|209522.7|209674.4|209524.4|209674.6|209524.6|209666.1|209516.1|10
1639097210000|2021-12-10 00:46:50|209669.2|209519.2|209664.5|209514.5|209670.5|209520.5|209661.2|209511.2|23
1639097220000|2021-12-10 00:47:00|209664.8|209514.8|209674.3|209524.3|209680|209530|209664.4|209514.4|13
1639097230000|2021-12-10 00:47:10|209668|209518|209654.4|209504.4|209670.2|209520.2|209651.2|209501.2|16
1639097240000|2021-12-10 00:47:20|209654.6|209504.6|209656.2|209506.2|209656.7|209506.7|209651.5|209501.5|7
1639097250000|2021-12-10 00:47:30|209663.7|209513.7|209666.7|209516.7|209666.7|209516.7|209649.9|209499.9|9
1639097260000|2021-12-10 00:47:40|209663.9|209513.9|209667|209517|209668.9|209518.9|209662|209512|10
1639097270000|2021-12-10 00:47:50|209665.7|209515.7|209657|209507|209665.7|209515.7|209655.9|209505.9|9
1639097280000|2021-12-10 00:48:00|209656.7|209506.7|209672.8|209522.8|209673.8|209523.8|209656.7|209506.7|9
1639097290000|2021-12-10 00:48:10|209669.9|209519.9|209668.4|209518.4|209672.8|209522.8|209661|209511|13
1639097300000|2021-12-10 00:48:20|209663.5|209513.5|209664.2|209514.2|209669.5|209519.5|209662.5|209512.5|12
1639097310000|2021-12-10 00:48:30|209663.3|209513.3|209656.3|209506.3|209668.2|209518.2|209654.5|209504.5|14
1639097320000|2021-12-10 00:48:40|209656.2|209506.2|209671.3|209521.3|209676.5|209526.5|209656.2|209506.2|12
1639097330000|2021-12-10 00:48:50|209668|209518|209667.7|209517.7|209669.9|209519.9|209666.4|209516.4|13
1639097340000|2021-12-10 00:49:00|209667.8|209517.8|209674.8|209524.8|209681.7|209531.7|209656|209506|19
1639097350000|2021-12-10 00:49:10|209670.2|209520.2|209675.8|209525.8|209693.8|209543.8|209670.2|209520.2|20
1639097360000|2021-12-10 00:49:20|209677.6|209527.6|209718.2|209568.2|209721.8|209571.8|209674.5|209524.5|23
1639097370000|2021-12-10 00:49:30|209715.1|209565.1|209736.2|209586.2|209745.8|209595.8|209715.1|209565.1|29
1639097380000|2021-12-10 00:49:40|209735|209585|209732.1|209582.1|209749|209599|209725.9|209575.9|21
1639097390000|2021-12-10 00:49:50|209732|209582|209735.4|209585.4|209744.4|209594.4|209730.9|209580.9|25
1639097400000|2021-12-10 00:50:00|209741.4|209591.4|209712.2|209562.2|209741.4|209591.4|209702.2|209552.2|24
1639097410000|2021-12-10 00:50:10|209710.5|209560.5|209749.8|209599.8|209755.5|209605.5|209703.3|209553.3|27
1639097420000|2021-12-10 00:50:20|209762|209612|209738.4|209588.4|209762|209612|209736.8|209586.8|23
1639097430000|2021-12-10 00:50:30|209721.7|209571.7|209732.3|209582.3|209747.5|209597.5|209707.4|209557.4|31
1639097440000|2021-12-10 00:50:40|209737.9|209587.9|209736.1|209586.1|209744.3|209594.3|209729.1|209579.1|16
1639097450000|2021-12-10 00:50:50|209735.3|209585.3|209741.9|209591.9|209745|209595|209732.1|209582.1|13
1639097460000|2021-12-10 00:51:00|209741.2|209591.2|209746.4|209596.4|209746.4|209596.4|209739.1|209589.1|16
1639097470000|2021-12-10 00:51:10|209743.6|209593.6|209738.2|209588.2|209746.8|209596.8|209738.2|209588.2|19
1639097480000|2021-12-10 00:51:20|209738.8|209588.8|209757.4|209607.4|209766.8|209616.8|209713.6|209563.6|22
1639097490000|2021-12-10 00:51:30|209779.2|209629.2|209784.4|209634.4|209784.4|209634.4|209758.2|209608.2|27
1639097500000|2021-12-10 00:51:40|209784.5|209634.5|209779.3|209629.3|209784.5|209634.5|209775.5|209625.5|11
1639097510000|2021-12-10 00:51:50|209780.9|209630.9|209817.3|209667.3|209838|209688|209780.1|209630.1|24
1639097520000|2021-12-10 00:52:00|209803.9|209653.9|209794.9|209644.9|209806.7|209656.7|209785.8|209635.8|27
1639097530000|2021-12-10 00:52:10|209791.3|209641.3|209788.8|209638.8|209791.3|209641.3|209781.1|209631.1|22
1639097540000|2021-12-10 00:52:20|209787.3|209637.3|209781.9|209631.9|209805.6|209655.6|209780.1|209630.1|18
1639097550000|2021-12-10 00:52:30|209782.8|209632.8|209795.1|209645.1|209797.9|209647.9|209774.9|209624.9|22
1639097560000|2021-12-10 00:52:40|209793.5|209643.5|209791.9|209641.9|209793.6|209643.6|209784.6|209634.6|17
1639097570000|2021-12-10 00:52:50|209786.8|209636.8|209775.2|209625.2|209787.2|209637.2|209771.6|209621.6|26
1639097580000|2021-12-10 00:53:00|209775.3|209625.3|209774.7|209624.7|209778.8|209628.8|209768.8|209618.8|25
1639097590000|2021-12-10 00:53:10|209774.1|209624.1|209779.7|209629.7|209780.9|209630.9|209773.7|209623.7|29
1639097600000|2021-12-10 00:53:20|209777.7|209627.7|209782.6|209632.6|209793.5|209643.5|209775.4|209625.4|33
1639097610000|2021-12-10 00:53:30|209783.5|209633.5|209786.6|209636.6|209786.6|209636.6|209775.4|209625.4|30
1639097620000|2021-12-10 00:53:40|209784.4|209634.4|209788.1|209638.1|209789.7|209639.7|209782.5|209632.5|22
1639097630000|2021-12-10 00:53:50|209786.6|209636.6|209781.2|209631.2|209786.6|209636.6|209780.4|209630.4|21
1639097640000|2021-12-10 00:54:00|209781.5|209631.5|209777.9|209627.9|209782.3|209632.3|209777.9|209627.9|21
1639097650000|2021-12-10 00:54:10|209777.6|209627.6|209779.1|209629.1|209795.3|209645.3|209776.4|209626.4|26
1639097660000|2021-12-10 00:54:20|209779.3|209629.3|209778.3|209628.3|209781.8|209631.8|209775.2|209625.2|27
1639097670000|2021-12-10 00:54:30|209778|209628|209781.4|209631.4|209789.8|209639.8|209776.4|209626.4|29
1639097680000|2021-12-10 00:54:40|209782.1|209632.1|209779.3|209629.3|209790.6|209640.6|209779.3|209629.3|22
1639097690000|2021-12-10 00:54:50|209786.2|209636.2|209791.4|209641.4|209806.7|209656.7|209784.4|209634.4|29
1639097700000|2021-12-10 00:55:00|209791.3|209641.3|209803.9|209653.9|209815.8|209665.8|209791.3|209641.3|20
1639097710000|2021-12-10 00:55:10|209804.4|209654.4|209815.3|209665.3|209827.8|209677.8|209804.4|209654.4|28
1639097720000|2021-12-10 00:55:20|209825.9|209675.9|209814.8|209664.8|209829.5|209679.5|209810.6|209660.6|26
1639097730000|2021-12-10 00:55:30|209814.4|209664.4|209808.6|209658.6|209815.7|209665.7|209808.5|209658.5|17
1639097740000|2021-12-10 00:55:40|209809.1|209659.1|209818.1|209668.1|209820.7|209670.7|209808.7|209658.7|11
1639097750000|2021-12-10 00:55:50|209818.3|209668.3|209823|209673|209823|209673|209814.7|209664.7|14
1639097760000|2021-12-10 00:56:00|209819.6|209669.6|209818.8|209668.8|209819.7|209669.7|209811.9|209661.9|23
1639097770000|2021-12-10 00:56:10|209816.5|209666.5|209820|209670|209831.1|209681.1|209816.5|209666.5|20
1639097780000|2021-12-10 00:56:20|209818.6|209668.6|209832.6|209682.6|209832.6|209682.6|209809.8|209659.8|24
1639097790000|2021-12-10 00:56:30|209823.9|209673.9|209824.9|209674.9|209833.1|209683.1|209823.9|209673.9|19
1639097800000|2021-12-10 00:56:40|209826.2|209676.2|209823.4|209673.4|209826.2|209676.2|209821.4|209671.4|12
1639097810000|2021-12-10 00:56:50|209823.9|209673.9|209817.8|209667.8|209829.8|209679.8|209817.8|209667.8|14
1639097820000|2021-12-10 00:57:00|209817.4|209667.4|209835.4|209685.4|209835.4|209685.4|209809.3|209659.3|28
1639097830000|2021-12-10 00:57:10|209829.8|209679.8|209827.4|209677.4|209832.9|209682.9|209826.3|209676.3|11
1639097840000|2021-12-10 00:57:20|209827.7|209677.7|209855|209705|209856.9|209706.9|209827.7|209677.7|21
1639097850000|2021-12-10 00:57:30|209860.3|209710.3|209851.8|209701.8|209860.3|209710.3|209851.6|209701.6|21
1639097860000|2021-12-10 00:57:40|209852.3|209702.3|209852.9|209702.9|209852.9|209702.9|209851.6|209701.6|8
1639097870000|2021-12-10 00:57:50|209858.7|209708.7|209853|209703|209858.7|209708.7|209851.2|209701.2|12
1639097880000|2021-12-10 00:58:00|209850.3|209700.3|209853.8|209703.8|209860|209710|209847.4|209697.4|19
1639097890000|2021-12-10 00:58:10|209854|209704|209859.9|209709.9|209862.7|209712.7|209847.4|209697.4|18
1639097900000|2021-12-10 00:58:20|209859.4|209709.4|209865.1|209715.1|209868.8|209718.8|209858.7|209708.7|16
1639097910000|2021-12-10 00:58:30|209865|209715|209865.8|209715.8|209865.8|209715.8|209862.4|209712.4|14
1639097920000|2021-12-10 00:58:40|209865.1|209715.1|209859.9|209709.9|209872.8|209722.8|209857.7|209707.7|25
1639097930000|2021-12-10 00:58:50|209861.4|209711.4|209865.8|209715.8|209891.7|209741.7|209857.3|209707.3|23
1639097940000|2021-12-10 00:59:00|209867.5|209717.5|209892.1|209742.1|209905.9|209755.9|209862.7|209712.7|24
1639097950000|2021-12-10 00:59:10|209887.5|209737.5|209905.2|209755.2|209910.5|209760.5|209886.1|209736.1|20
1639097960000|2021-12-10 00:59:20|209906.8|209756.8|209922.3|209772.3|209931.1|209781.1|209904|209754|30
1639097970000|2021-12-10 00:59:30|209920.2|209770.2|209934.9|209784.9|209948.3|209798.3|209919.7|209769.7|30
1639097980000|2021-12-10 00:59:40|209936.6|209786.6|209938.3|209788.3|209942.5|209792.5|209933|209783|22
1639097990000|2021-12-10 00:59:50|209936.1|209786.1|209930.2|209780.2|209936.1|209786.1|209930|209780|19
1639098000000|2021-12-10 01:00:00|209930.7|209780.7|209936.1|209786.1|209938.3|209788.3|209927.2|209777.2|27
1639098010000|2021-12-10 01:00:10|209934.3|209784.3|209939.8|209789.8|209950.8|209800.8|209929.2|209779.2|28
1639098020000|2021-12-10 01:00:20|209941.2|209791.2|209996.5|209846.5|210009.4|209859.4|209931|209781|36
1639098030000|2021-12-10 01:00:30|209994.2|209844.2|209964.3|209814.3|210002.8|209852.8|209961.1|209811.1|29
1639098040000|2021-12-10 01:00:40|209964.2|209814.2|209956.7|209806.7|209967.5|209817.5|209955.5|209805.5|24
1639098050000|2021-12-10 01:00:50|209958.8|209808.8|209959.9|209809.9|209970.8|209820.8|209956.9|209806.9|15
1639098060000|2021-12-10 01:01:00|209960.7|209810.7|209964.2|209814.2|209977|209827|209951.5|209801.5|30
1639098070000|2021-12-10 01:01:10|209960.8|209810.8|209955.7|209805.7|209961.5|209811.5|209952.9|209802.9|25
1639098080000|2021-12-10 01:01:20|209956.8|209806.8|209956.7|209806.7|209959.9|209809.9|209955.3|209805.3|21
1639098090000|2021-12-10 01:01:30|209956.8|209806.8|209956.2|209806.2|209992.5|209842.5|209954.5|209804.5|31
1639098100000|2021-12-10 01:01:40|209956.4|209806.4|209957.6|209807.6|209958.9|209808.9|209955.5|209805.5|24
1639098110000|2021-12-10 01:01:50|209958.2|209808.2|209964.7|209814.7|209994.2|209844.2|209953.9|209803.9|23
1639098120000|2021-12-10 01:02:00|209965.2|209815.2|209976.1|209826.1|209993.4|209843.4|209963.3|209813.3|30
1639098130000|2021-12-10 01:02:10|209975.3|209825.3|209981.8|209831.8|209989.1|209839.1|209975.3|209825.3|30
1639098140000|2021-12-10 01:02:20|209982.2|209832.2|209989.2|209839.2|209993|209843|209981.8|209831.8|27
1639098150000|2021-12-10 01:02:30|209989.4|209839.4|209978.4|209828.4|209989.4|209839.4|209977.8|209827.8|31
1639098160000|2021-12-10 01:02:40|209977.9|209827.9|209986|209836|209994.6|209844.6|209977.4|209827.4|28
1639098170000|2021-12-10 01:02:50|209982.7|209832.7|209977.9|209827.9|209985.1|209835.1|209973|209823|28
1639098180000|2021-12-10 01:03:00|209978.4|209828.4|210001.8|209851.8|210006|209856|209978.4|209828.4|34
1639098190000|2021-12-10 01:03:10|210003.1|209853.1|210008.5|209858.5|210009.6|209859.6|210003.1|209853.1|32
1639098200000|2021-12-10 01:03:20|210007.2|209857.2|210004.7|209854.7|210008.2|209858.2|210003.3|209853.3|22
1639098210000|2021-12-10 01:03:30|210004.2|209854.2|210012.6|209862.6|210012.6|209862.6|210004.2|209854.2|15
1639098220000|2021-12-10 01:03:40|210011.9|209861.9|210000.4|209850.4|210011.9|209861.9|209997.8|209847.8|16
1639098230000|2021-12-10 01:03:50|210000.6|209850.6|210005.3|209855.3|210009.4|209859.4|209999.4|209849.4|23
1639098240000|2021-12-10 01:04:00|210005.1|209855.1|210008.8|209858.8|210010.3|209860.3|210003.5|209853.5|23
1639098250000|2021-12-10 01:04:10|210007.2|209857.2|210003.6|209853.6|210007.2|209857.2|210002.3|209852.3|19
1639098260000|2021-12-10 01:04:20|210004.4|209854.4|210000|209850|210009.9|209859.9|209997.9|209847.9|18
1639098270000|2021-12-10 01:04:30|209999.9|209849.9|210008.6|209858.6|210009.6|209859.6|209994.4|209844.4|13
1639098280000|2021-12-10 01:04:40|210010|209860|210002.9|209852.9|210010.6|209860.6|209998.5|209848.5|15
1639098290000|2021-12-10 01:04:50|210003.3|209853.3|210002.5|209852.5|210009.5|209859.5|209997.6|209847.6|12
1639098300000|2021-12-10 01:05:00|209998|209848|210001.2|209851.2|210003.8|209853.8|209995.2|209845.2|21
1639098310000|2021-12-10 01:05:10|210001.1|209851.1|210001.4|209851.4|210002|209852|210000|209850|14
1639098320000|2021-12-10 01:05:20|210002.2|209852.2|210009.6|209859.6|210010.3|209860.3|210000.4|209850.4|18
1639098330000|2021-12-10 01:05:30|210009.3|209859.3|209998.9|209848.9|210009.6|209859.6|209998.9|209848.9|12
1639098340000|2021-12-10 01:05:40|210001.4|209851.4|209998.7|209848.7|210012.4|209862.4|209995.8|209845.8|21
1639098350000|2021-12-10 01:05:50|210000.1|209850.1|209963.6|209813.6|210006.6|209856.6|209958.4|209808.4|31
1639098360000|2021-12-10 01:06:00|209963.2|209813.2|209960.8|209810.8|209967.3|209817.3|209951.7|209801.7|29
1639098370000|2021-12-10 01:06:10|209963.1|209813.1|209952.4|209802.4|209979.1|209829.1|209951.6|209801.6|30
1639098380000|2021-12-10 01:06:20|209952|209802|209955.8|209805.8|209960.2|209810.2|209942.1|209792.1|22
1639098390000|2021-12-10 01:06:30|209953.2|209803.2|209948|209798|209953.2|209803.2|209945|209795|25
1639098400000|2021-12-10 01:06:40|209947.9|209797.9|209951.9|209801.9|209952.4|209802.4|209946.1|209796.1|27
1639098410000|2021-12-10 01:06:50|209950.5|209800.5|209943.7|209793.7|209953.8|209803.8|209941|209791|22
1639098420000|2021-12-10 01:07:00|209943.5|209793.5|209950.6|209800.6|209953.2|209803.2|209943.5|209793.5|22
1639098430000|2021-12-10 01:07:10|209949.6|209799.6|209945.5|209795.5|209951|209801|209945.5|209795.5|15
1639098440000|2021-12-10 01:07:20|209944.8|209794.8|209950.8|209800.8|209952.4|209802.4|209943.4|209793.4|24
1639098450000|2021-12-10 01:07:30|209950.5|209800.5|209949.2|209799.2|209950.9|209800.9|209945.3|209795.3|19
1639098460000|2021-12-10 01:07:40|209947.7|209797.7|209955|209805|209955|209805|209944|209794|18
1639098470000|2021-12-10 01:07:50|209942.6|209792.6|209946.4|209796.4|209948.2|209798.2|209942.6|209792.6|12
1639098480000|2021-12-10 01:08:00|209941.7|209791.7|209936.6|209786.6|209941.7|209791.7|209928.9|209778.9|30
1639098490000|2021-12-10 01:08:10|209935.9|209785.9|209934.3|209784.3|209937.2|209787.2|209929.8|209779.8|22
1639098500000|2021-12-10 01:08:20|209935.1|209785.1|209932.8|209782.8|209938.6|209788.6|209932.8|209782.8|20
1639098510000|2021-12-10 01:08:30|209932.9|209782.9|209923|209773|209933.1|209783.1|209915.9|209765.9|25
1639098520000|2021-12-10 01:08:40|209922.6|209772.6|209921.3|209771.3|209923.9|209773.9|209915.2|209765.2|25
1639098530000|2021-12-10 01:08:50|209920.2|209770.2|209910.9|209760.9|209920.2|209770.2|209909.9|209759.9|17
1639098540000|2021-12-10 01:09:00|209910.7|209760.7|209921.5|209771.5|209925|209775|209910.7|209760.7|22
1639098550000|2021-12-10 01:09:10|209921.7|209771.7|209923.2|209773.2|209929.6|209779.6|209921.1|209771.1|21
1639098560000|2021-12-10 01:09:20|209923.4|209773.4|209922|209772|209923.7|209773.7|209918.6|209768.6|18
1639098570000|2021-12-10 01:09:30|209921.8|209771.8|209929.6|209779.6|209929.6|209779.6|209920.8|209770.8|16
1639098580000|2021-12-10 01:09:40|209928.3|209778.3|209929.2|209779.2|209932.1|209782.1|209928.1|209778.1|21
1639098590000|2021-12-10 01:09:50|209929.5|209779.5|209929.1|209779.1|209937.9|209787.9|209928.2|209778.2|19
1639098600000|2021-12-10 01:10:00|209931.3|209781.3|209920.9|209770.9|209936.1|209786.1|209920.9|209770.9|20
1639098610000|2021-12-10 01:10:10|209920.7|209770.7|209924.7|209774.7|209926.8|209776.8|209919.7|209769.7|14
1639098620000|2021-12-10 01:10:20|209924.9|209774.9|209929.7|209779.7|209932.6|209782.6|209924.9|209774.9|8
1639098630000|2021-12-10 01:10:30|209928.1|209778.1|209924|209774|209928.9|209778.9|209923.9|209773.9|12
1639098640000|2021-12-10 01:10:40|209923.9|209773.9|209917.1|209767.1|209923.9|209773.9|209913.5|209763.5|17
1639098650000|2021-12-10 01:10:50|209918.6|209768.6|209917.3|209767.3|209920.4|209770.4|209915.2|209765.2|13
1639098660000|2021-12-10 01:11:00|209916.7|209766.7|209918.3|209768.3|209925.1|209775.1|209916.6|209766.6|20
1639098670000|2021-12-10 01:11:10|209918.5|209768.5|209921.3|209771.3|209925.2|209775.2|209918.5|209768.5|16
1639098680000|2021-12-10 01:11:20|209921.2|209771.2|209918.8|209768.8|209924.6|209774.6|209918.8|209768.8|9
1639098690000|2021-12-10 01:11:30|209920.9|209770.9|209921|209771|209925.5|209775.5|209912.8|209762.8|24
1639098700000|2021-12-10 01:11:40|209923.8|209773.8|209921.5|209771.5|209923.8|209773.8|209915.1|209765.1|20
1639098710000|2021-12-10 01:11:50|209921.6|209771.6|209920.5|209770.5|209922.4|209772.4|209915.4|209765.4|20
1639098720000|2021-12-10 01:12:00|209920|209770|209913.1|209763.1|209923.6|209773.6|209912.5|209762.5|17
1639098730000|2021-12-10 01:12:10|209913.6|209763.6|209920|209770|209920.2|209770.2|209913.5|209763.5|17
1639098740000|2021-12-10 01:12:20|209919.6|209769.6|209922.8|209772.8|209925.5|209775.5|209919.5|209769.5|18
1639098750000|2021-12-10 01:12:30|209923.6|209773.6|209923.5|209773.5|209925.1|209775.1|209921.5|209771.5|17
1639098760000|2021-12-10 01:12:40|209923.6|209773.6|209923.9|209773.9|209926.5|209776.5|209923.5|209773.5|18
1639098770000|2021-12-10 01:12:50|209924.1|209774.1|209924.1|209774.1|209924.1|209774.1|209918.8|209768.8|18
1639098780000|2021-12-10 01:13:00|209923.8|209773.8|209923.5|209773.5|209925.1|209775.1|209921.5|209771.5|18
1639098790000|2021-12-10 01:13:10|209923.3|209773.3|209927.4|209777.4|209927.4|209777.4|209912.9|209762.9|20
1639098800000|2021-12-10 01:13:20|209924.2|209774.2|209925.6|209775.6|209926.6|209776.6|209923|209773|21
1639098810000|2021-12-10 01:13:30|209926.6|209776.6|209928.4|209778.4|209929.5|209779.5|209926.6|209776.6|13
1639098820000|2021-12-10 01:13:40|209927.8|209777.8|209928.6|209778.6|209929.4|209779.4|209926.8|209776.8|13
1639098830000|2021-12-10 01:13:50|209929.4|209779.4|209928.3|209778.3|209929.7|209779.7|209925.8|209775.8|11
1639098840000|2021-12-10 01:14:00|209927.8|209777.8|209927.8|209777.8|209927.8|209777.8|209924.5|209774.5|14
1639098850000|2021-12-10 01:14:10|209927.3|209777.3|209927.8|209777.8|209932.9|209782.9|209925.4|209775.4|14
1639098860000|2021-12-10 01:14:20|209925.6|209775.6|209921|209771|209926.5|209776.5|209915.1|209765.1|22
1639098870000|2021-12-10 01:14:30|209919.3|209769.3|209913|209763|209921.6|209771.6|209913|209763|11
1639098880000|2021-12-10 01:14:40|209912.5|209762.5|209916|209766|209916|209766|209907.4|209757.4|18
1639098890000|2021-12-10 01:14:50|209915.9|209765.9|209922.5|209772.5|209922.5|209772.5|209914.1|209764.1|18
1639098900000|2021-12-10 01:15:00|209925.3|209775.3|209922.6|209772.6|209931.5|209781.5|209919.5|209769.5|23
1639098910000|2021-12-10 01:15:10|209922.2|209772.2|209924.7|209774.7|209924.7|209774.7|209919.8|209769.8|27
1639098920000|2021-12-10 01:15:20|209926.4|209776.4|209930.1|209780.1|209930.1|209780.1|209925.8|209775.8|30
1639098930000|2021-12-10 01:15:30|209931.3|209781.3|209918.3|209768.3|209940.4|209790.4|209915.4|209765.4|25
1639098940000|2021-12-10 01:15:40|209917.8|209767.8|209954.2|209804.2|209955.4|209805.4|209917.8|209767.8|34
1639098950000|2021-12-10 01:15:50|209957.2|209807.2|209964.6|209814.6|209964.6|209814.6|209956.5|209806.5|25
1639098960000|2021-12-10 01:16:00|209963.5|209813.5|209963.6|209813.6|209965.9|209815.9|209962.5|209812.5|19
1639098970000|2021-12-10 01:16:10|209962.7|209812.7|209965.1|209815.1|209965.6|209815.6|209962.5|209812.5|15
1639098980000|2021-12-10 01:16:20|209965.2|209815.2|209961.1|209811.1|209965.2|209815.2|209959.6|209809.6|18
1639098990000|2021-12-10 01:16:30|209960.4|209810.4|209966.8|209816.8|209967.5|209817.5|209960|209810|20
1639099000000|2021-12-10 01:16:40|209967|209817|209992.6|209842.6|209992.6|209842.6|209959.6|209809.6|15
1639099010000|2021-12-10 01:16:50|209994.1|209844.1|209969.2|209819.2|209994.9|209844.9|209962.3|209812.3|26
1639099020000|2021-12-10 01:17:00|209964|209814|209969.8|209819.8|209970.2|209820.2|209964|209814|20
1639099030000|2021-12-10 01:17:10|209970.8|209820.8|209976|209826|209976.1|209826.1|209970.7|209820.7|24
1639099040000|2021-12-10 01:17:20|209977|209827|209972.7|209822.7|209989.9|209839.9|209966.8|209816.8|25
1639099050000|2021-12-10 01:17:30|209972.3|209822.3|209970.1|209820.1|209974.7|209824.7|209969.6|209819.6|22
1639099060000|2021-12-10 01:17:40|209970.3|209820.3|209981|209831|209981.2|209831.2|209967.2|209817.2|25
1639099070000|2021-12-10 01:17:50|209980.3|209830.3|209966.8|209816.8|209982|209832|209962.3|209812.3|25
1639099080000|2021-12-10 01:18:00|209965.8|209815.8|209966.4|209816.4|209970.7|209820.7|209965.1|209815.1|27
1639099090000|2021-12-10 01:18:10|209966.9|209816.9|209979.9|209829.9|209980.7|209830.7|209966.1|209816.1|23
1639099100000|2021-12-10 01:18:20|209971.5|209821.5|209965.3|209815.3|209979.8|209829.8|209955.1|209805.1|18
1639099110000|2021-12-10 01:18:30|209964.7|209814.7|209963.4|209813.4|209969.7|209819.7|209961.7|209811.7|18
1639099120000|2021-12-10 01:18:40|209966.5|209816.5|209965.2|209815.2|209968.1|209818.1|209961.5|209811.5|19
1639099130000|2021-12-10 01:18:50|209966.1|209816.1|209966.6|209816.6|209967.2|209817.2|209961.6|209811.6|16
1639099140000|2021-12-10 01:19:00|209964.6|209814.6|209951|209801|209965.2|209815.2|209946.9|209796.9|22
1639099150000|2021-12-10 01:19:10|209950.6|209800.6|209948.6|209798.6|209950.6|209800.6|209946.7|209796.7|18
1639099160000|2021-12-10 01:19:20|209948.2|209798.2|209940.9|209790.9|209955|209805|209931.7|209781.7|18
1639099170000|2021-12-10 01:19:30|209941.8|209791.8|209923.8|209773.8|209943.4|209793.4|209922.5|209772.5|19
1639099180000|2021-12-10 01:19:40|209923.7|209773.7|209943.3|209793.3|209945.3|209795.3|209923.7|209773.7|23
1639099190000|2021-12-10 01:19:50|209944.2|209794.2|209938.8|209788.8|209944.9|209794.9|209938.4|209788.4|23
1639099200000|2021-12-10 01:20:00|209953.8|209803.8|209939|209789|209956.4|209806.4|209939|209789|34
1639099210000|2021-12-10 01:20:10|209938.4|209788.4|209933.8|209783.8|209950.2|209800.2|209924.8|209774.8|27
1639099220000|2021-12-10 01:20:20|209931.7|209781.7|209946.4|209796.4|209947.8|209797.8|209928.6|209778.6|25
1639099230000|2021-12-10 01:20:30|209948.3|209798.3|209945.4|209795.4|209954.3|209804.3|209943.6|209793.6|32
1639099240000|2021-12-10 01:20:40|209945.2|209795.2|209935.5|209785.5|209946.7|209796.7|209932.3|209782.3|24
1639099250000|2021-12-10 01:20:50|209934.5|209784.5|209940.1|209790.1|209940.1|209790.1|209929.7|209779.7|18
1639099260000|2021-12-10 01:21:00|209938.7|209788.7|209914.6|209764.6|209943.2|209793.2|209913|209763|21
1639099270000|2021-12-10 01:21:10|209911.5|209761.5|209915.7|209765.7|209916.3|209766.3|209911.5|209761.5|25
1639099280000|2021-12-10 01:21:20|209916|209766|209918.8|209768.8|209919.3|209769.3|209913.9|209763.9|12
1639099290000|2021-12-10 01:21:30|209918.6|209768.6|209916.5|209766.5|209919.1|209769.1|209916.4|209766.4|16
1639099300000|2021-12-10 01:21:40|209916.2|209766.2|209903|209753|209920.5|209770.5|209903|209753|26
1639099310000|2021-12-10 01:21:50|209902.8|209752.8|209895.8|209745.8|209902.8|209752.8|209892|209742|25
1639099320000|2021-12-10 01:22:00|209895.5|209745.5|209891.2|209741.2|209895.5|209745.5|209884.6|209734.6|19
1639099330000|2021-12-10 01:22:10|209891|209741|209895|209745|209895.6|209745.6|209890.5|209740.5|18
1639099340000|2021-12-10 01:22:20|209895.5|209745.5|209888.7|209738.7|209897.3|209747.3|209888.2|209738.2|21
1639099350000|2021-12-10 01:22:30|209888.9|209738.9|209888.7|209738.7|209897.2|209747.2|209888.7|209738.7|22
1639099360000|2021-12-10 01:22:40|209887.2|209737.2|209883.2|209733.2|209890.5|209740.5|209879|209729|28
1639099370000|2021-12-10 01:22:50|209885.9|209735.9|209892.4|209742.4|209893.9|209743.9|209877.9|209727.9|29
1639099380000|2021-12-10 01:23:00|209893.5|209743.5|209890.7|209740.7|209895.2|209745.2|209890|209740|26
1639099390000|2021-12-10 01:23:10|209890.4|209740.4|209890|209740|209895.3|209745.3|209884|209734|19
1639099400000|2021-12-10 01:23:20|209889.3|209739.3|209894.2|209744.2|209896|209746|209889.3|209739.3|23
1639099410000|2021-12-10 01:23:30|209894.4|209744.4|209896.9|209746.9|209898.7|209748.7|209893.6|209743.6|16
1639099420000|2021-12-10 01:23:40|209897|209747|209909.5|209759.5|209911.5|209761.5|209895|209745|20
1639099430000|2021-12-10 01:23:50|209902.8|209752.8|209895|209745|209905.9|209755.9|209894.4|209744.4|26
1639099440000|2021-12-10 01:24:00|209895.1|209745.1|209895.6|209745.6|209896.7|209746.7|209894.1|209744.1|24
1639099450000|2021-12-10 01:24:10|209895.4|209745.4|209899.4|209749.4|209901.6|209751.6|209893.9|209743.9|25
1639099460000|2021-12-10 01:24:20|209898.4|209748.4|209891|209741|209899.1|209749.1|209889.7|209739.7|19
1639099470000|2021-12-10 01:24:30|209890.7|209740.7|209892.6|209742.6|209892.6|209742.6|209889|209739|12
1639099480000|2021-12-10 01:24:40|209893.7|209743.7|209884.9|209734.9|209893.7|209743.7|209884.9|209734.9|12
1639099490000|2021-12-10 01:24:50|209884.7|209734.7|209894.7|209744.7|209895.9|209745.9|209884.7|209734.7|24
1639099500000|2021-12-10 01:25:00|209893.9|209743.9|209892.2|209742.2|209897.6|209747.6|209888.5|209738.5|31
1639099510000|2021-12-10 01:25:10|209893.9|209743.9|209897.7|209747.7|209901.8|209751.8|209889.6|209739.6|27
1639099520000|2021-12-10 01:25:20|209894.7|209744.7|209895.9|209745.9|209896.3|209746.3|209889.4|209739.4|23
1639099530000|2021-12-10 01:25:30|209899|209749|209899.3|209749.3|209905.5|209755.5|209894.8|209744.8|24
1639099540000|2021-12-10 01:25:40|209899.2|209749.2|209893.6|209743.6|209900.4|209750.4|209893.3|209743.3|24
1639099550000|2021-12-10 01:25:50|209893.7|209743.7|209896.7|209746.7|209896.9|209746.9|209893.2|209743.2|23
1639099560000|2021-12-10 01:26:00|209891.2|209741.2|209897.4|209747.4|209897.5|209747.5|209891.2|209741.2|24
1639099570000|2021-12-10 01:26:10|209887.2|209737.2|209881.1|209731.1|209888|209738|209878.3|209728.3|22
1639099580000|2021-12-10 01:26:20|209881.5|209731.5|209894.8|209744.8|209900.6|209750.6|209881.5|209731.5|19
1639099590000|2021-12-10 01:26:30|209892.1|209742.1|209900.8|209750.8|209900.8|209750.8|209892.1|209742.1|24
1639099600000|2021-12-10 01:26:40|209899.6|209749.6|209899.5|209749.5|209901|209751|209896.4|209746.4|23
1639099610000|2021-12-10 01:26:50|209899.3|209749.3|209898.9|209748.9|209900.7|209750.7|209898.3|209748.3|13
1639099620000|2021-12-10 01:27:00|209897.2|209747.2|209898.7|209748.7|209899.6|209749.6|209895.4|209745.4|24
1639099630000|2021-12-10 01:27:10|209900.9|209750.9|209893.8|209743.8|209906.2|209756.2|209893.5|209743.5|22
1639099640000|2021-12-10 01:27:20|209892.9|209742.9|209891.1|209741.1|209899|209749|209889|209739|24
1639099650000|2021-12-10 01:27:30|209891.2|209741.2|209890|209740|209892.6|209742.6|209887.9|209737.9|23
1639099660000|2021-12-10 01:27:40|209890.7|209740.7|209897.2|209747.2|209898.8|209748.8|209890.1|209740.1|19
1639099670000|2021-12-10 01:27:50|209898.5|209748.5|209890.2|209740.2|209901.4|209751.4|209876|209726|29
1639099680000|2021-12-10 01:28:00|209890|209740|209878.6|209728.6|209891.5|209741.5|209873.9|209723.9|29
1639099690000|2021-12-10 01:28:10|209877.8|209727.8|209879.8|209729.8|209881.9|209731.9|209873.3|209723.3|22
1639099700000|2021-12-10 01:28:20|209882.1|209732.1|209892.7|209742.7|209896.1|209746.1|209881.1|209731.1|22
1639099710000|2021-12-10 01:28:30|209890.8|209740.8|209887.5|209737.5|209891|209741|209885.4|209735.4|28
1639099720000|2021-12-10 01:28:40|209892.5|209742.5|209890.5|209740.5|209893.9|209743.9|209890.5|209740.5|10
1639099730000|2021-12-10 01:28:50|209892.5|209742.5|209831.9|209681.9|209892.5|209742.5|209831.9|209681.9|15
1639099740000|2021-12-10 01:29:00|209828.8|209678.8|209835|209685|209837.5|209687.5|209828.8|209678.8|29
1639099750000|2021-12-10 01:29:10|209835.7|209685.7|209838.7|209688.7|209839.1|209689.1|209835.4|209685.4|19
1639099760000|2021-12-10 01:29:20|209836.1|209686.1|209833.1|209683.1|209838.4|209688.4|209832.9|209682.9|24
1639099770000|2021-12-10 01:29:30|209833.2|209683.2|209833.6|209683.6|209834.1|209684.1|209831.9|209681.9|18
1639099780000|2021-12-10 01:29:40|209832.2|209682.2|209832|209682|209833.3|209683.3|209830.3|209680.3|16
1639099790000|2021-12-10 01:29:50|209830|209680|209833.1|209683.1|209833.6|209683.6|209829|209679|23
1639099800000|2021-12-10 01:30:00|209833.8|209683.8|209836|209686|209848.1|209698.1|209833.6|209683.6|25
1639099810000|2021-12-10 01:30:10|209837.4|209687.4|209836|209686|209841.3|209691.3|209835.7|209685.7|27
1639099820000|2021-12-10 01:30:20|209836.5|209686.5|209835.4|209685.4|209840.8|209690.8|209833.8|209683.8|26
1639099830000|2021-12-10 01:30:30|209835.8|209685.8|209834.9|209684.9|209836.5|209686.5|209833.2|209683.2|12
1639099840000|2021-12-10 01:30:40|209834.1|209684.1|209834.6|209684.6|209836.3|209686.3|209834.1|209684.1|5
1639099850000|2021-12-10 01:30:50|209833.6|209683.6|209832.4|209682.4|209836.3|209686.3|209830.3|209680.3|16
1639099860000|2021-12-10 01:31:00|209835.4|209685.4|209836.3|209686.3|209842.2|209692.2|209834.4|209684.4|13
1639099870000|2021-12-10 01:31:10|209836.5|209686.5|209835|209685|209837.2|209687.2|209833.8|209683.8|8
1639099880000|2021-12-10 01:31:20|209833.9|209683.9|209836.3|209686.3|209843.1|209693.1|209833.1|209683.1|21
1639099890000|2021-12-10 01:31:30|209836.2|209686.2|209839.3|209689.3|209839.9|209689.9|209834.9|209684.9|21
1639099900000|2021-12-10 01:31:40|209839.2|209689.2|209832.7|209682.7|209840.3|209690.3|209829.9|209679.9|18
1639099910000|2021-12-10 01:31:50|209833.2|209683.2|209831.7|209681.7|209833.2|209683.2|209830.2|209680.2|12
1639099920000|2021-12-10 01:32:00|209831.5|209681.5|209835.4|209685.4|209855.3|209705.3|209830.9|209680.9|31
1639099930000|2021-12-10 01:32:10|209830.2|209680.2|209837.9|209687.9|209837.9|209687.9|209830.2|209680.2|20
1639099940000|2021-12-10 01:32:20|209837.8|209687.8|209827.4|209677.4|209837.8|209687.8|209827.1|209677.1|24
1639099950000|2021-12-10 01:32:30|209826.8|209676.8|209835.6|209685.6|209835.6|209685.6|209825.7|209675.7|18
1639099960000|2021-12-10 01:32:40|209839.2|209689.2|209831.1|209681.1|209839.2|209689.2|209829.2|209679.2|17
1639099970000|2021-12-10 01:32:50|209832.1|209682.1|209836.5|209686.5|209843.7|209693.7|209829.7|209679.7|18
1639099980000|2021-12-10 01:33:00|209835.5|209685.5|209841.2|209691.2|209841.9|209691.9|209833|209683|19
1639099990000|2021-12-10 01:33:10|209840.5|209690.5|209852.4|209702.4|209869.2|209719.2|209839.7|209689.7|28
1639100000000|2021-12-10 01:33:20|209851|209701|209844|209694|209852.1|209702.1|209838.2|209688.2|24
1639100010000|2021-12-10 01:33:30|209841.3|209691.3|209834.8|209684.8|209842.6|209692.6|209833.9|209683.9|27
1639100020000|2021-12-10 01:33:40|209835.6|209685.6|209835.9|209685.9|209836.7|209686.7|209831.4|209681.4|17
1639100030000|2021-12-10 01:33:50|209837.2|209687.2|209826.8|209676.8|209840.5|209690.5|209826.8|209676.8|17
1639100040000|2021-12-10 01:34:00|209826.4|209676.4|209823.1|209673.1|209833.5|209683.5|209822.5|209672.5|26
1639100050000|2021-12-10 01:34:10|209822.4|209672.4|209828.5|209678.5|209833.1|209683.1|209822|209672|25
1639100060000|2021-12-10 01:34:20|209829.1|209679.1|209826.9|209676.9|209830.2|209680.2|209825.4|209675.4|21
1639100070000|2021-12-10 01:34:30|209826.4|209676.4|209830.2|209680.2|209842.3|209692.3|209826|209676|24
1639100080000|2021-12-10 01:34:40|209828.3|209678.3|209825.2|209675.2|209832|209682|209825.2|209675.2|19
1639100090000|2021-12-10 01:34:50|209828.9|209678.9|209812.9|209662.9|209828.9|209678.9|209811|209661|29
1639100100000|2021-12-10 01:35:00|209813.1|209663.1|209817.2|209667.2|209830.3|209680.3|209813.1|209663.1|26
1639100110000|2021-12-10 01:35:10|209818|209668|209828|209678|209828.1|209678.1|209816.6|209666.6|25
1639100120000|2021-12-10 01:35:20|209828.3|209678.3|209829.6|209679.6|209830.3|209680.3|209827.5|209677.5|11
1639100130000|2021-12-10 01:35:30|209829.7|209679.7|209845|209695|209845.4|209695.4|209826.9|209676.9|26
1639100140000|2021-12-10 01:35:40|209845.6|209695.6|209846.9|209696.9|209849.7|209699.7|209845.5|209695.5|22
1639100150000|2021-12-10 01:35:50|209845.9|209695.9|209845|209695|209847.8|209697.8|209844.8|209694.8|17
1639100160000|2021-12-10 01:36:00|209845.3|209695.3|209842.6|209692.6|209846.3|209696.3|209842.6|209692.6|13
1639100170000|2021-12-10 01:36:10|209842.2|209692.2|209848|209698|209848|209698|209842.1|209692.1|10
1639100180000|2021-12-10 01:36:20|209847.1|209697.1|209845|209695|209847.1|209697.1|209839.4|209689.4|23
1639100190000|2021-12-10 01:36:30|209844.6|209694.6|209840.8|209690.8|209845.2|209695.2|209837.5|209687.5|29
1639100200000|2021-12-10 01:36:40|209841.3|209691.3|209848.6|209698.6|209849.1|209699.1|209839.9|209689.9|18
1639100210000|2021-12-10 01:36:50|209846.2|209696.2|209842.7|209692.7|209846.2|209696.2|209841.3|209691.3|17
1639100220000|2021-12-10 01:37:00|209842.8|209692.8|209848.5|209698.5|209849.7|209699.7|209840.2|209690.2|20
1639100230000|2021-12-10 01:37:10|209848.6|209698.6|209846.9|209696.9|209848.6|209698.6|209846.2|209696.2|21
1639100240000|2021-12-10 01:37:20|209847.1|209697.1|209830.7|209680.7|209847.5|209697.5|209828.5|209678.5|22
1639100250000|2021-12-10 01:37:30|209831.1|209681.1|209832.8|209682.8|209833.8|209683.8|209830.6|209680.6|18
1639100260000|2021-12-10 01:37:40|209832.7|209682.7|209830.5|209680.5|209833.5|209683.5|209830.5|209680.5|11
1639100270000|2021-12-10 01:37:50|209830.8|209680.8|209828.7|209678.7|209833.3|209683.3|209827.8|209677.8|18
1639100280000|2021-12-10 01:38:00|209837.7|209687.7|209834.9|209684.9|209838.5|209688.5|209828.9|209678.9|26
1639100290000|2021-12-10 01:38:10|209836.9|209686.9|209842.4|209692.4|209850.2|209700.2|209834.2|209684.2|20
1639100300000|2021-12-10 01:38:20|209843.3|209693.3|209818.8|209668.8|209843.9|209693.9|209815.6|209665.6|25
1639100310000|2021-12-10 01:38:30|209814.1|209664.1|209813.6|209663.6|209817.3|209667.3|209806.6|209656.6|30
1639100320000|2021-12-10 01:38:40|209813.3|209663.3|209818.2|209668.2|209819.9|209669.9|209812.1|209662.1|28
1639100330000|2021-12-10 01:38:50|209818.3|209668.3|209825.3|209675.3|209827.2|209677.2|209818.3|209668.3|23
1639100340000|2021-12-10 01:39:00|209825.8|209675.8|209825.4|209675.4|209827|209677|209824.8|209674.8|22
1639100350000|2021-12-10 01:39:10|209825.2|209675.2|209818.4|209668.4|209825.7|209675.7|209818.4|209668.4|23
1639100360000|2021-12-10 01:39:20|209818.7|209668.7|209810.2|209660.2|209818.7|209668.7|209808.7|209658.7|24
1639100370000|2021-12-10 01:39:30|209809.3|209659.3|209807.5|209657.5|209815.7|209665.7|209801.3|209651.3|30
1639100380000|2021-12-10 01:39:40|209807.6|209657.6|209815.2|209665.2|209818|209668|209802.5|209652.5|30
1639100390000|2021-12-10 01:39:50|209813.5|209663.5|209827.3|209677.3|209829.2|209679.2|209813.2|209663.2|28
1639100400000|2021-12-10 01:40:00|209843.6|209693.6|209842.5|209692.5|209843.9|209693.9|209833.8|209683.8|31
1639100410000|2021-12-10 01:40:10|209842.3|209692.3|209834.1|209684.1|209843.4|209693.4|209834.1|209684.1|15
1639100420000|2021-12-10 01:40:20|209833.6|209683.6|209829.1|209679.1|209833.6|209683.6|209828.1|209678.1|17
1639100430000|2021-12-10 01:40:30|209831.6|209681.6|209829.2|209679.2|209832|209682|209826.5|209676.5|18
1639100440000|2021-12-10 01:40:40|209832.3|209682.3|209835.3|209685.3|209835.3|209685.3|209831.5|209681.5|15
1639100450000|2021-12-10 01:40:50|209833.1|209683.1|209844.1|209694.1|209846.8|209696.8|209833.1|209683.1|23
1639100460000|2021-12-10 01:41:00|209843.9|209693.9|209814.6|209664.6|209843.9|209693.9|209813.9|209663.9|26
1639100470000|2021-12-10 01:41:10|209814.2|209664.2|209816.2|209666.2|209818.8|209668.8|209813.3|209663.3|25
1639100480000|2021-12-10 01:41:20|209816.3|209666.3|209815.7|209665.7|209816.6|209666.6|209815.4|209665.4|14
1639100490000|2021-12-10 01:41:30|209816|209666|209813.8|209663.8|209816.1|209666.1|209811|209661|23
1639100500000|2021-12-10 01:41:40|209812.1|209662.1|209815.3|209665.3|209815.3|209665.3|209811.9|209661.9|25
1639100510000|2021-12-10 01:41:50|209816.3|209666.3|209815|209665|209816.8|209666.8|209812.7|209662.7|25
1639100520000|2021-12-10 01:42:00|209815.8|209665.8|209820.8|209670.8|209829.1|209679.1|209812.1|209662.1|32
1639100530000|2021-12-10 01:42:10|209819|209669|209822.5|209672.5|209823.6|209673.6|209819|209669|23
1639100540000|2021-12-10 01:42:20|209822.1|209672.1|209828.7|209678.7|209828.7|209678.7|209821.5|209671.5|20
1639100550000|2021-12-10 01:42:30|209828|209678|209835.7|209685.7|209839.7|209689.7|209826|209676|20
1639100560000|2021-12-10 01:42:40|209836.4|209686.4|209836.4|209686.4|209836.8|209686.8|209833.5|209683.5|20
1639100570000|2021-12-10 01:42:50|209835.9|209685.9|209827.2|209677.2|209835.9|209685.9|209825.7|209675.7|22
1639100580000|2021-12-10 01:43:00|209825.1|209675.1|209826.9|209676.9|209828.2|209678.2|209823.6|209673.6|24
1639100590000|2021-12-10 01:43:10|209825.9|209675.9|209822.4|209672.4|209826.9|209676.9|209820.1|209670.1|23
1639100600000|2021-12-10 01:43:20|209822.5|209672.5|209825.9|209675.9|209825.9|209675.9|209818.4|209668.4|20
1639100610000|2021-12-10 01:43:30|209826.1|209676.1|209827.3|209677.3|209827.6|209677.6|209825.2|209675.2|18
1639100620000|2021-12-10 01:43:40|209827.5|209677.5|209826.4|209676.4|209828.2|209678.2|209823.6|209673.6|18
1639100630000|2021-12-10 01:43:50|209826.1|209676.1|209825.5|209675.5|209831.3|209681.3|209824.3|209674.3|18
1639100640000|2021-12-10 01:44:00|209825.6|209675.6|209824.7|209674.7|209825.6|209675.6|209818.8|209668.8|30
1639100650000|2021-12-10 01:44:10|209824.6|209674.6|209810.8|209660.8|209825.4|209675.4|209810.8|209660.8|25
1639100660000|2021-12-10 01:44:20|209810.5|209660.5|209812.8|209662.8|209813.3|209663.3|209808.8|209658.8|23
1639100670000|2021-12-10 01:44:30|209811.1|209661.1|209810.3|209660.3|209811.3|209661.3|209809.3|209659.3|19
1639100680000|2021-12-10 01:44:40|209810|209660|209810.2|209660.2|209810.6|209660.6|209809.1|209659.1|19
1639100690000|2021-12-10 01:44:50|209810|209660|209808.3|209658.3|209810.3|209660.3|209806.9|209656.9|16
1639100700000|2021-12-10 01:45:00|209808.2|209658.2|209822.6|209672.6|209826.5|209676.5|209808|209658|31
1639100710000|2021-12-10 01:45:10|209821.4|209671.4|209827|209677|209827.6|209677.6|209819.5|209669.5|20
1639100720000|2021-12-10 01:45:20|209827.2|209677.2|209824.2|209674.2|209827.2|209677.2|209819.6|209669.6|25
1639100730000|2021-12-10 01:45:30|209824.3|209674.3|209814.6|209664.6|209826.6|209676.6|209814.6|209664.6|17
1639100740000|2021-12-10 01:45:40|209815.7|209665.7|209813.9|209663.9|209818.9|209668.9|209811.7|209661.7|27
1639100750000|2021-12-10 01:45:50|209813.7|209663.7|209822|209672|209822|209672|209813.7|209663.7|23
1639100760000|2021-12-10 01:46:00|209822.6|209672.6|209814.1|209664.1|209827.7|209677.7|209813.1|209663.1|24
1639100770000|2021-12-10 01:46:10|209814.4|209664.4|209807.9|209657.9|209817.2|209667.2|209807.7|209657.7|25
1639100780000|2021-12-10 01:46:20|209808.6|209658.6|209813.9|209663.9|209813.9|209663.9|209807.3|209657.3|14
1639100790000|2021-12-10 01:46:30|209812.9|209662.9|209808.4|209658.4|209812.9|209662.9|209806.7|209656.7|18
1639100800000|2021-12-10 01:46:40|209808.9|209658.9|209817.8|209667.8|209817.8|209667.8|209807.7|209657.7|21
1639100810000|2021-12-10 01:46:50|209816.3|209666.3|209811.3|209661.3|209816.3|209666.3|209811.1|209661.1|21
1639100820000|2021-12-10 01:47:00|209811.9|209661.9|209811.2|209661.2|209812.5|209662.5|209810.5|209660.5|14
1639100830000|2021-12-10 01:47:10|209811.9|209661.9|209802|209652|209816.5|209666.5|209798|209648|24
1639100840000|2021-12-10 01:47:20|209802.9|209652.9|209801.4|209651.4|209804.1|209654.1|209801.2|209651.2|25
1639100850000|2021-12-10 01:47:30|209801.5|209651.5|209789.7|209639.7|209803.2|209653.2|209782.3|209632.3|20
1639100860000|2021-12-10 01:47:40|209789.5|209639.5|209789|209639|209789.8|209639.8|209788.8|209638.8|13
1639100870000|2021-12-10 01:47:50|209788.9|209638.9|209788.9|209638.9|209790.9|209640.9|209786.8|209636.8|16
1639100880000|2021-12-10 01:48:00|209787.9|209637.9|209788.6|209638.6|209789.6|209639.6|209785.8|209635.8|19
1639100890000|2021-12-10 01:48:10|209788.7|209638.7|209783.4|209633.4|209791.3|209641.3|209775.6|209625.6|23
1639100900000|2021-12-10 01:48:20|209783.5|209633.5|209781.8|209631.8|209783.5|209633.5|209773.6|209623.6|21
1639100910000|2021-12-10 01:48:30|209775.8|209625.8|209777.8|209627.8|209778.5|209628.5|209774.4|209624.4|23
1639100920000|2021-12-10 01:48:40|209778.7|209628.7|209778.4|209628.4|209778.7|209628.7|209775|209625|19
1639100930000|2021-12-10 01:48:50|209777.8|209627.8|209778.3|209628.3|209778.3|209628.3|209777.3|209627.3|6
1639100940000|2021-12-10 01:49:00|209778.5|209628.5|209772.3|209622.3|209778.5|209628.5|209769.9|209619.9|21
1639100950000|2021-12-10 01:49:10|209771.9|209621.9|209767.7|209617.7|209773.5|209623.5|209759.4|209609.4|22
1639100960000|2021-12-10 01:49:20|209768.6|209618.6|209767.9|209617.9|209769.7|209619.7|209764.7|209614.7|15
1639100970000|2021-12-10 01:49:30|209768.8|209618.8|209754.7|209604.7|209768.8|209618.8|209752.7|209602.7|23
1639100980000|2021-12-10 01:49:40|209757.2|209607.2|209748.7|209598.7|209757.2|209607.2|209743.5|209593.5|12
1639100990000|2021-12-10 01:49:50|209747.9|209597.9|209741.5|209591.5|209755.9|209605.9|209741.5|209591.5|23
1639101000000|2021-12-10 01:50:00|209745.1|209595.1|209744.8|209594.8|209745.2|209595.2|209742.3|209592.3|17
1639101010000|2021-12-10 01:50:10|209743.9|209593.9|209738.9|209588.9|209745.9|209595.9|209738.9|209588.9|18
1639101020000|2021-12-10 01:50:20|209739.2|209589.2|209744.2|209594.2|209744.2|209594.2|209739.2|209589.2|18
1639101030000|2021-12-10 01:50:30|209744.4|209594.4|209747.4|209597.4|209747.4|209597.4|209743.3|209593.3|8
1639101040000|2021-12-10 01:50:40|209737.1|209587.1|209745.5|209595.5|209746.1|209596.1|209737.1|209587.1|17
1639101050000|2021-12-10 01:50:50|209744.9|209594.9|209744.8|209594.8|209746.3|209596.3|209739.8|209589.8|21
1639101060000|2021-12-10 01:51:00|209746.8|209596.8|209743.1|209593.1|209747.8|209597.8|209737.8|209587.8|23
1639101070000|2021-12-10 01:51:10|209742.3|209592.3|209740.2|209590.2|209742.9|209592.9|209735.1|209585.1|12
1639101080000|2021-12-10 01:51:20|209739.5|209589.5|209741.4|209591.4|209750.7|209600.7|209739.5|209589.5|22
1639101090000|2021-12-10 01:51:30|209735.4|209585.4|209757.5|209607.5|209765.1|209615.1|209735.4|209585.4|31
1639101100000|2021-12-10 01:51:40|209756.6|209606.6|209750.3|209600.3|209756.6|209606.6|209743.9|209593.9|28
1639101110000|2021-12-10 01:51:50|209749.7|209599.7|209757.3|209607.3|209758|209608|209749.7|209599.7|21
1639101120000|2021-12-10 01:52:00|209757.2|209607.2|209749.8|209599.8|209757.6|209607.6|209748.6|209598.6|18
1639101130000|2021-12-10 01:52:10|209747.4|209597.4|209747.4|209597.4|209758|209608|209737.1|209587.1|25
1639101140000|2021-12-10 01:52:20|209748.6|209598.6|209756.4|209606.4|209757.7|209607.7|209747.5|209597.5|14
1639101150000|2021-12-10 01:52:30|209751.8|209601.8|209750.3|209600.3|209760.7|209610.7|209747.6|209597.6|26
1639101160000|2021-12-10 01:52:40|209751.6|209601.6|209756.6|209606.6|209758.2|209608.2|209751.6|209601.6|25
1639101170000|2021-12-10 01:52:50|209756.7|209606.7|209757.1|209607.1|209758|209608|209752.4|209602.4|26
1639101180000|2021-12-10 01:53:00|209758.3|209608.3|209753.1|209603.1|209759.4|209609.4|209746.3|209596.3|29
1639101190000|2021-12-10 01:53:10|209749.5|209599.5|209760|209610|209766.4|209616.4|209749.2|209599.2|31
1639101200000|2021-12-10 01:53:20|209761.1|209611.1|209753.5|209603.5|209763.5|209613.5|209753.5|209603.5|29
1639101210000|2021-12-10 01:53:30|209755.5|209605.5|209758.9|209608.9|209758.9|209608.9|209751.4|209601.4|18
1639101220000|2021-12-10 01:53:40|209758.4|209608.4|209754.2|209604.2|209759.5|209609.5|209752.3|209602.3|28
1639101230000|2021-12-10 01:53:50|209753.6|209603.6|209761.6|209611.6|209762.6|209612.6|209753.6|209603.6|28
1639101240000|2021-12-10 01:54:00|209762|209612|209756.3|209606.3|209762.7|209612.7|209747.9|209597.9|26
1639101250000|2021-12-10 01:54:10|209755.5|209605.5|209761.7|209611.7|209764.9|209614.9|209755.5|209605.5|37
1639101260000|2021-12-10 01:54:20|209762|209612|209758.1|209608.1|209762|209612|209754.1|209604.1|27
1639101270000|2021-12-10 01:54:30|209758.2|209608.2|209760.1|209610.1|209762.9|209612.9|209756.8|209606.8|29
1639101280000|2021-12-10 01:54:40|209760|209610|209762|209612|209763|209613|209759.6|209609.6|21
1639101290000|2021-12-10 01:54:50|209762.5|209612.5|209759.6|209609.6|209766.4|209616.4|209757.6|209607.6|15
1639101300000|2021-12-10 01:55:00|209763.4|209613.4|209760.5|209610.5|209763.4|209613.4|209754|209604|34
1639101310000|2021-12-10 01:55:10|209760|209610|209757.3|209607.3|209760|209610|209755.5|209605.5|20
1639101320000|2021-12-10 01:55:20|209757.1|209607.1|209755.5|209605.5|209759.9|209609.9|209754.6|209604.6|22
1639101330000|2021-12-10 01:55:30|209755.3|209605.3|209759.3|209609.3|209761.4|209611.4|209747|209597|20
1639101340000|2021-12-10 01:55:40|209758.8|209608.8|209758.4|209608.4|209761.1|209611.1|209752.5|209602.5|26
1639101350000|2021-12-10 01:55:50|209758.7|209608.7|209759.4|209609.4|209763.1|209613.1|209757.5|209607.5|28
1639101360000|2021-12-10 01:56:00|209759.6|209609.6|209758.2|209608.2|209759.6|209609.6|209753.1|209603.1|30
1639101370000|2021-12-10 01:56:10|209756.9|209606.9|209758.2|209608.2|209759.6|209609.6|209756.7|209606.7|26
1639101380000|2021-12-10 01:56:20|209758.1|209608.1|209760.7|209610.7|209762.3|209612.3|209757.6|209607.6|25
1639101390000|2021-12-10 01:56:30|209760.6|209610.6|209753|209603|209766.1|209616.1|209753|209603|23
1639101400000|2021-12-10 01:56:40|209755|209605|209767.5|209617.5|209767.5|209617.5|209754.5|209604.5|25
1639101410000|2021-12-10 01:56:50|209767|209617|209756.5|209606.5|209767.1|209617.1|209756.5|209606.5|29
1639101420000|2021-12-10 01:57:00|209758|209608|209759.6|209609.6|209764.9|209614.9|209753|209603|30
1639101430000|2021-12-10 01:57:10|209759.5|209609.5|209763.6|209613.6|209765.1|209615.1|209753.7|209603.7|24
1639101440000|2021-12-10 01:57:20|209762.4|209612.4|209762.2|209612.2|209763.3|209613.3|209760.6|209610.6|24
1639101450000|2021-12-10 01:57:30|209762.5|209612.5|209757.5|209607.5|209762.8|209612.8|209754.2|209604.2|20
1639101460000|2021-12-10 01:57:40|209757.6|209607.6|209761.5|209611.5|209762.3|209612.3|209756.2|209606.2|27
1639101470000|2021-12-10 01:57:50|209761.7|209611.7|209757.8|209607.8|209762.2|209612.2|209745.3|209595.3|24
1639101480000|2021-12-10 01:58:00|209759.6|209609.6|209751.4|209601.4|209763.1|209613.1|209751.4|209601.4|35
1639101490000|2021-12-10 01:58:10|209754.2|209604.2|209758.2|209608.2|209758.2|209608.2|209751.7|209601.7|23
1639101500000|2021-12-10 01:58:20|209759.3|209609.3|209758.1|209608.1|209759.3|209609.3|209753.1|209603.1|20
1639101510000|2021-12-10 01:58:30|209757.6|209607.6|209758.5|209608.5|209759.4|209609.4|209756.1|209606.1|13
1639101520000|2021-12-10 01:58:40|209758.8|209608.8|209755|209605|209762|209612|209753.4|209603.4|15
1639101530000|2021-12-10 01:58:50|209756.7|209606.7|209767.3|209617.3|209767.7|209617.7|209755.6|209605.6|17
1639101540000|2021-12-10 01:59:00|209766.8|209616.8|209772.4|209622.4|209772.7|209622.7|209766.5|209616.5|23
1639101550000|2021-12-10 01:59:10|209772.3|209622.3|209773.5|209623.5|209773.5|209623.5|209771.5|209621.5|11
1639101560000|2021-12-10 01:59:20|209773.2|209623.2|209771.2|209621.2|209773.3|209623.3|209767.7|209617.7|20
1639101570000|2021-12-10 01:59:30|209770|209620|209765.3|209615.3|209771.2|209621.2|209765|209615|19
1639101580000|2021-12-10 01:59:40|209765|209615|209772.3|209622.3|209776.1|209626.1|209760.9|209610.9|20
1639101590000|2021-12-10 01:59:50|209773.2|209623.2|209776.6|209626.6|209778.2|209628.2|209771.8|209621.8|22
1639101600000|2021-12-10 02:00:00|209764.6|209614.6|209769.4|209619.4|209773.7|209623.7|209764.6|209614.6|21
1639101610000|2021-12-10 02:00:10|209769.2|209619.2|209770.5|209620.5|209771.1|209621.1|209769.2|209619.2|16
1639101620000|2021-12-10 02:00:20|209770.3|209620.3|209772.7|209622.7|209774.8|209624.8|209769.9|209619.9|9
1639101630000|2021-12-10 02:00:30|209770.9|209620.9|209762.2|209612.2|209771.5|209621.5|209759.4|209609.4|9
1639101640000|2021-12-10 02:00:40|209764.8|209614.8|209767|209617|209768.4|209618.4|209758.1|209608.1|10
1639101650000|2021-12-10 02:00:50|209769.5|209619.5|209764.8|209614.8|209769.5|209619.5|209760.2|209610.2|13
1639101660000|2021-12-10 02:01:00|209766.6|209616.6|209767.8|209617.8|209770.3|209620.3|209766.4|209616.4|12
1639101670000|2021-12-10 02:01:10|209769.6|209619.6|209764.3|209614.3|209769.8|209619.8|209760.9|209610.9|11
1639101680000|2021-12-10 02:01:20|209763.9|209613.9|209755|209605|209764|209614|209751.8|209601.8|19
1639101690000|2021-12-10 02:01:30|209701.3|209551.3|209698.5|209548.5|209707.7|209557.7|209697.3|209547.3|22
1639101700000|2021-12-10 02:01:40|209697.9|209547.9|209668.8|209518.8|209698.3|209548.3|209666.4|209516.4|19
1639101710000|2021-12-10 02:01:50|209668.4|209518.4|209673|209523|209675.8|209525.8|209663.5|209513.5|11
1639101720000|2021-12-10 02:02:00|209672.4|209522.4|209675.5|209525.5|209676.7|209526.7|209672.1|209522.1|15
1639101730000|2021-12-10 02:02:10|209674|209524|209671.5|209521.5|209677|209527|209669.9|209519.9|10
1639101740000|2021-12-10 02:02:20|209671.4|209521.4|209675.2|209525.2|209675.8|209525.8|209661|209511|20
1639101750000|2021-12-10 02:02:30|209682|209532|209675.8|209525.8|209682.8|209532.8|209674.1|209524.1|17
1639101760000|2021-12-10 02:02:40|209676.7|209526.7|209678.3|209528.3|209678.4|209528.4|209675.5|209525.5|13
1639101770000|2021-12-10 02:02:50|209678.2|209528.2|209677.5|209527.5|209678.4|209528.4|209675|209525|17
1639101780000|2021-12-10 02:03:00|209677.4|209527.4|209680.9|209530.9|209680.9|209530.9|209677.3|209527.3|16
1639101790000|2021-12-10 02:03:10|209680.2|209530.2|209679.9|209529.9|209681.8|209531.8|209677.8|209527.8|17
1639101800000|2021-12-10 02:03:20|209679.2|209529.2|209670.1|209520.1|209680.7|209530.7|209666.1|209516.1|14
1639101810000|2021-12-10 02:03:30|209668.7|209518.7|209674.3|209524.3|209674.9|209524.9|209668.7|209518.7|12
1639101820000|2021-12-10 02:03:40|209674.8|209524.8|209669.3|209519.3|209676|209526|209668.6|209518.6|10
1639101830000|2021-12-10 02:03:50|209671.4|209521.4|209670.8|209520.8|209676.2|209526.2|209658.1|209508.1|18
1639101840000|2021-12-10 02:04:00|209669.5|209519.5|209667.7|209517.7|209671.4|209521.4|209666.5|209516.5|26
1639101850000|2021-12-10 02:04:10|209667.5|209517.5|209661.2|209511.2|209670|209520|209646.9|209496.9|14
1639101860000|2021-12-10 02:04:20|209660.7|209510.7|209655.9|209505.9|209667.5|209517.5|209655.9|209505.9|6
1639101870000|2021-12-10 02:04:30|209658.5|209508.5|209655.4|209505.4|209663.7|209513.7|209655.4|209505.4|15
1639101880000|2021-12-10 02:04:40|209655.6|209505.6|209669.7|209519.7|209673.1|209523.1|209655.6|209505.6|10
1639101890000|2021-12-10 02:04:50|209670|209520|209668.5|209518.5|209670.4|209520.4|209658.9|209508.9|15
1639101900000|2021-12-10 02:05:00|209668.3|209518.3|209672.3|209522.3|209675.1|209525.1|209662.7|209512.7|19
1639101910000|2021-12-10 02:05:10|209671.7|209521.7|209673.5|209523.5|209673.5|209523.5|209668.7|209518.7|16
1639101920000|2021-12-10 02:05:20|209673.6|209523.6|209670.5|209520.5|209674.1|209524.1|209661.8|209511.8|13
1639101930000|2021-12-10 02:05:30|209670.8|209520.8|209663.7|209513.7|209673.2|209523.2|209663.2|209513.2|20
1639101940000|2021-12-10 02:05:40|209663.4|209513.4|209661.2|209511.2|209663.4|209513.4|209656.4|209506.4|7
1639101950000|2021-12-10 02:05:50|209662.3|209512.3|209659.4|209509.4|209664.6|209514.6|209659.4|209509.4|9
1639101960000|2021-12-10 02:06:00|209658.5|209508.5|209658.8|209508.8|209661.5|209511.5|209658.5|209508.5|5
1639101970000|2021-12-10 02:06:10|209659.2|209509.2|209665.1|209515.1|209671.2|209521.2|209658.5|209508.5|13
1639101980000|2021-12-10 02:06:20|209664.9|209514.9|209663.6|209513.6|209664.9|209514.9|209660.9|209510.9|21
1639101990000|2021-12-10 02:06:30|209663.8|209513.8|209636.5|209486.5|209666.7|209516.7|209629.7|209479.7|22
1639102000000|2021-12-10 02:06:40|209635.7|209485.7|209634.9|209484.9|209635.7|209485.7|209634.5|209484.5|11
1639102010000|2021-12-10 02:06:50|209634.8|209484.8|209635.6|209485.6|209636.6|209486.6|209634|209484|14
1639102020000|2021-12-10 02:07:00|209635.4|209485.4|209632.2|209482.2|209635.4|209485.4|209626.6|209476.6|22
1639102030000|2021-12-10 02:07:10|209631.3|209481.3|209626.4|209476.4|209631.7|209481.7|209625|209475|16
1639102040000|2021-12-10 02:07:20|209626.5|209476.5|209632.9|209482.9|209632.9|209482.9|209626.5|209476.5|13
1639102050000|2021-12-10 02:07:30|209631.9|209481.9|209636.2|209486.2|209637.6|209487.6|209631.4|209481.4|11
1639102060000|2021-12-10 02:07:40|209636.6|209486.6|209630.7|209480.7|209636.6|209486.6|209627.8|209477.8|13
1639102070000|2021-12-10 02:07:50|209630.8|209480.8|209631.8|209481.8|209633.3|209483.3|209630.4|209480.4|13
1639102080000|2021-12-10 02:08:00|209631.2|209481.2|209628.5|209478.5|209631.5|209481.5|209623.9|209473.9|7
1639102090000|2021-12-10 02:08:10|209630.1|209480.1|209629.2|209479.2|209641.2|209491.2|209626.8|209476.8|22
1639102100000|2021-12-10 02:08:20|209630.3|209480.3|209632.2|209482.2|209632.5|209482.5|209627.6|209477.6|22
1639102110000|2021-12-10 02:08:30|209631.6|209481.6|209633.4|209483.4|209634.1|209484.1|209631.6|209481.6|11
1639102120000|2021-12-10 02:08:40|209633.7|209483.7|209636.2|209486.2|209636.2|209486.2|209629.3|209479.3|18
1639102130000|2021-12-10 02:08:50|209634.5|209484.5|209651.9|209501.9|209654.3|209504.3|209632.5|209482.5|27
1639102140000|2021-12-10 02:09:00|209651.4|209501.4|209655.6|209505.6|209661.3|209511.3|209642.6|209492.6|12
1639102150000|2021-12-10 02:09:10|209649.3|209499.3|209657.1|209507.1|209659.6|209509.6|209649.3|209499.3|10
1639102160000|2021-12-10 02:09:20|209650.6|209500.6|209647.5|209497.5|209651.9|209501.9|209647.3|209497.3|7
1639102170000|2021-12-10 02:09:30|209648.7|209498.7|209640.7|209490.7|209649.6|209499.6|209640.7|209490.7|6
1639102180000|2021-12-10 02:09:40|209643.7|209493.7|209647.9|209497.9|209650.1|209500.1|209621.7|209471.7|19
1639102190000|2021-12-10 02:09:50|209644|209494|209640.7|209490.7|209645.5|209495.5|209634.2|209484.2|13
1639102200000|2021-12-10 02:10:00|209642.1|209492.1|209649.3|209499.3|209650.6|209500.6|209628.9|209478.9|19
1639102210000|2021-12-10 02:10:10|209646.5|209496.5|209645|209495|209651.9|209501.9|209641.8|209491.8|9
1639102220000|2021-12-10 02:10:20|209645.7|209495.7|209645.5|209495.5|209647.1|209497.1|209641.5|209491.5|5
1639102230000|2021-12-10 02:10:30|209646.5|209496.5|209648.6|209498.6|209648.6|209498.6|209641.9|209491.9|7
1639102240000|2021-12-10 02:10:40|209642.6|209492.6|209650.2|209500.2|209654.4|209504.4|209642.6|209492.6|11
1639102250000|2021-12-10 02:10:50|209649.6|209499.6|209644.4|209494.4|209653|209503|209644.4|209494.4|17
1639102260000|2021-12-10 02:11:00|209646.2|209496.2|209641.1|209491.1|209651.3|209501.3|209641.1|209491.1|9
1639102270000|2021-12-10 02:11:10|209643.3|209493.3|209653.1|209503.1|209653.3|209503.3|209642.7|209492.7|8
1639102280000|2021-12-10 02:11:20|209651.7|209501.7|209649.2|209499.2|209652.1|209502.1|209643.2|209493.2|9
1639102290000|2021-12-10 02:11:30|209649.9|209499.9|209647.9|209497.9|209652.3|209502.3|209640.1|209490.1|6
1639102300000|2021-12-10 02:11:40|209652.5|209502.5|209645.4|209495.4|209658.5|209508.5|209643.4|209493.4|6
1639102310000|2021-12-10 02:11:50|209646.5|209496.5|209646.7|209496.7|209646.7|209496.7|209643.6|209493.6|13
1639102320000|2021-12-10 02:12:00|209645.3|209495.3|209646.8|209496.8|209647.1|209497.1|209642.8|209492.8|16
1639102330000|2021-12-10 02:12:10|209647.4|209497.4|209636.5|209486.5|209648.2|209498.2|209635.2|209485.2|12
1639102340000|2021-12-10 02:12:20|209639|209489|209645|209495|209645|209495|209637.5|209487.5|6
1639102350000|2021-12-10 02:12:30|209645.1|209495.1|209645.3|209495.3|209645.3|209495.3|209643.3|209493.3|5
1639102360000|2021-12-10 02:12:40|209646.2|209496.2|209652.2|209502.2|209652.5|209502.5|209646.2|209496.2|7
1639102370000|2021-12-10 02:12:50|209652.4|209502.4|209645.3|209495.3|209652.9|209502.9|209641.1|209491.1|7
1639102380000|2021-12-10 02:13:00|209650.1|209500.1|209651.7|209501.7|209652.6|209502.6|209650.1|209500.1|4
1639102390000|2021-12-10 02:13:10|209635.2|209485.2|209622.4|209472.4|209635.8|209485.8|209622.4|209472.4|6
1639102400000|2021-12-10 02:13:20|209618|209468|209615.3|209465.3|209622.2|209472.2|209605.2|209455.2|19
1639102410000|2021-12-10 02:13:30|209615.7|209465.7|209619.6|209469.6|209619.8|209469.8|209615|209465|12
1639102420000|2021-12-10 02:13:40|209619.2|209469.2|209615.1|209465.1|209619.2|209469.2|209613|209463|12
1639102430000|2021-12-10 02:13:50|209613.6|209463.6|209610.3|209460.3|209613.6|209463.6|209606.8|209456.8|12
1639102440000|2021-12-10 02:14:00|209611.3|209461.3|209608.8|209458.8|209612.9|209462.9|209606.2|209456.2|9
1639102450000|2021-12-10 02:14:10|209608.9|209458.9|209617.1|209467.1|209617.1|209467.1|209605.9|209455.9|16
1639102460000|2021-12-10 02:14:20|209629.8|209479.8|209625.7|209475.7|209629.8|209479.8|209613.7|209463.7|24
1639102470000|2021-12-10 02:14:30|209631.2|209481.2|209624.9|209474.9|209631.2|209481.2|209616.6|209466.6|27
1639102480000|2021-12-10 02:14:40|209623.7|209473.7|209629|209479|209634.8|209484.8|209623.5|209473.5|30
1639102490000|2021-12-10 02:14:50|209629.2|209479.2|209627.4|209477.4|209632.7|209482.7|209624.2|209474.2|20
1639102500000|2021-12-10 02:15:00|209626.7|209476.7|209628.2|209478.2|209631.6|209481.6|209624.9|209474.9|16
1639102510000|2021-12-10 02:15:10|209627.6|209477.6|209618.9|209468.9|209634.1|209484.1|209604.3|209454.3|17
1639102520000|2021-12-10 02:15:20|209619.5|209469.5|209618.7|209468.7|209626.8|209476.8|209607|209457|21
1639102530000|2021-12-10 02:15:30|209620.6|209470.6|209621.8|209471.8|209621.8|209471.8|209615|209465|13
1639102540000|2021-12-10 02:15:40|209621.9|209471.9|209634.1|209484.1|209636.7|209486.7|209621.9|209471.9|16
1639102550000|2021-12-10 02:15:50|209627.3|209477.3|209631.3|209481.3|209631.5|209481.5|209625.6|209475.6|15
1639102560000|2021-12-10 02:16:00|209631.1|209481.1|209621.8|209471.8|209632|209482|209619.2|209469.2|15
1639102570000|2021-12-10 02:16:10|209619.9|209469.9|209635.4|209485.4|209638.5|209488.5|209619.9|209469.9|18
1639102580000|2021-12-10 02:16:20|209634.4|209484.4|209638.9|209488.9|209639|209489|209631|209481|20
1639102590000|2021-12-10 02:16:30|209639|209489|209634.1|209484.1|209641|209491|209633.7|209483.7|15
1639102600000|2021-12-10 02:16:40|209633.6|209483.6|209625.8|209475.8|209633.6|209483.6|209623.4|209473.4|14
1639102610000|2021-12-10 02:16:50|209624.4|209474.4|209622|209472|209625.7|209475.7|209616.7|209466.7|13
1639102620000|2021-12-10 02:17:00|209621.1|209471.1|209625.8|209475.8|209627.7|209477.7|209621.1|209471.1|20
1639102630000|2021-12-10 02:17:10|209625.6|209475.6|209625|209475|209626.3|209476.3|209623.8|209473.8|21
1639102640000|2021-12-10 02:17:20|209624.2|209474.2|209624|209474|209625|209475|209618.9|209468.9|13
1639102650000|2021-12-10 02:17:30|209624.8|209474.8|209620.8|209470.8|209626.3|209476.3|209616.2|209466.2|7
1639102660000|2021-12-10 02:17:40|209621.2|209471.2|209634.8|209484.8|209639.9|209489.9|209621.2|209471.2|10
1639102670000|2021-12-10 02:17:50|209633.7|209483.7|209633.4|209483.4|209639.1|209489.1|209633.4|209483.4|13
1639102680000|2021-12-10 02:18:00|209632.5|209482.5|209622.9|209472.9|209633|209483|209621.9|209471.9|10
1639102690000|2021-12-10 02:18:10|209623.7|209473.7|209633.5|209483.5|209633.5|209483.5|209621.3|209471.3|6
1639102700000|2021-12-10 02:18:20|209634.3|209484.3|209625.9|209475.9|209634.3|209484.3|209625.9|209475.9|10
1639102710000|2021-12-10 02:18:30|209634.7|209484.7|209632.8|209482.8|209636.2|209486.2|209618.7|209468.7|18
1639102720000|2021-12-10 02:18:40|209631|209481|209632|209482|209633.7|209483.7|209624.5|209474.5|13
1639102730000|2021-12-10 02:18:50|209632.2|209482.2|209624.5|209474.5|209632.2|209482.2|209624.5|209474.5|17
1639102740000|2021-12-10 02:19:00|209624.1|209474.1|209624.1|209474.1|209626.6|209476.6|209623.4|209473.4|12
1639102750000|2021-12-10 02:19:10|209624.5|209474.5|209621.5|209471.5|209624.5|209474.5|209616.6|209466.6|16
1639102760000|2021-12-10 02:19:20|209621.7|209471.7|209622.2|209472.2|209622.2|209472.2|209617.3|209467.3|11
1639102770000|2021-12-10 02:19:30|209616.3|209466.3|209623.6|209473.6|209628.2|209478.2|209615.1|209465.1|15
1639102780000|2021-12-10 02:19:40|209625.9|209475.9|209633.4|209483.4|209633.4|209483.4|209623.6|209473.6|17
1639102790000|2021-12-10 02:19:50|209633.9|209483.9|209622.3|209472.3|209633.9|209483.9|209619.2|209469.2|17
1639102800000|2021-12-10 02:20:00|209623.9|209473.9|209628.4|209478.4|209631.3|209481.3|209623.9|209473.9|18
1639102810000|2021-12-10 02:20:10|209627.9|209477.9|209626.6|209476.6|209633.5|209483.5|209623.6|209473.6|20
1639102820000|2021-12-10 02:20:20|209626.7|209476.7|209626.6|209476.6|209628.4|209478.4|209625.4|209475.4|19
1639102830000|2021-12-10 02:20:30|209629.7|209479.7|209627.2|209477.2|209629.7|209479.7|209619.7|209469.7|10
1639102840000|2021-12-10 02:20:40|209626.8|209476.8|209629.7|209479.7|209629.7|209479.7|209626.2|209476.2|6
1639102850000|2021-12-10 02:20:50|209629.4|209479.4|209630|209480|209630.7|209480.7|209629.4|209479.4|7
1639102860000|2021-12-10 02:21:00|209633.5|209483.5|209632.3|209482.3|209633.5|209483.5|209629.1|209479.1|17
1639102870000|2021-12-10 02:21:10|209632.5|209482.5|209633.2|209483.2|209634.3|209484.3|209632.3|209482.3|15
1639102880000|2021-12-10 02:21:20|209632.9|209482.9|209630.4|209480.4|209632.9|209482.9|209628.4|209478.4|18
1639102890000|2021-12-10 02:21:30|209630.3|209480.3|209630.9|209480.9|209633.4|209483.4|209630.3|209480.3|15
1639102900000|2021-12-10 02:21:40|209630.3|209480.3|209632.2|209482.2|209634.7|209484.7|209630.3|209480.3|15
1639102910000|2021-12-10 02:21:50|209633.3|209483.3|209635.6|209485.6|209640.3|209490.3|209632.2|209482.2|10
1639102920000|2021-12-10 02:22:00|209635|209485|209634.8|209484.8|209635.7|209485.7|209634.3|209484.3|14
1639102930000|2021-12-10 02:22:10|209634.2|209484.2|209632|209482|209634.8|209484.8|209632|209482|6
1639102940000|2021-12-10 02:22:20|209631.7|209481.7|209630.8|209480.8|209632.7|209482.7|209630.8|209480.8|8
1639102950000|2021-12-10 02:22:30|209631|209481|209636.2|209486.2|209643.1|209493.1|209630.9|209480.9|19
1639102960000|2021-12-10 02:22:40|209636|209486|209633.8|209483.8|209636.6|209486.6|209633.6|209483.6|16
1639102970000|2021-12-10 02:22:50|209633.1|209483.1|209644.4|209494.4|209648.6|209498.6|209632.5|209482.5|23
1639102980000|2021-12-10 02:23:00|209643.7|209493.7|209635.3|209485.3|209648.2|209498.2|209632.2|209482.2|27
1639102990000|2021-12-10 02:23:10|209634.7|209484.7|209635|209485|209636.3|209486.3|209634.2|209484.2|18
1639103000000|2021-12-10 02:23:20|209635.1|209485.1|209636.9|209486.9|209638.5|209488.5|209633.8|209483.8|22
1639103010000|2021-12-10 02:23:30|209636.7|209486.7|209633.4|209483.4|209636.7|209486.7|209633.2|209483.2|21
1639103020000|2021-12-10 02:23:40|209633.2|209483.2|209635.1|209485.1|209635.3|209485.3|209632.6|209482.6|15
1639103030000|2021-12-10 02:23:50|209634.2|209484.2|209632.8|209482.8|209634.6|209484.6|209632.4|209482.4|13
1639103040000|2021-12-10 02:24:00|209632.4|209482.4|209620.7|209470.7|209632.4|209482.4|209620.1|209470.1|22
1639103050000|2021-12-10 02:24:10|209620.8|209470.8|209619.8|209469.8|209620.9|209470.9|209619.5|209469.5|14
1639103060000|2021-12-10 02:24:20|209630.5|209480.5|209629.7|209479.7|209630.8|209480.8|209623.7|209473.7|19
1639103070000|2021-12-10 02:24:30|209626.6|209476.6|209625.7|209475.7|209627.6|209477.6|209625.2|209475.2|16
1639103080000|2021-12-10 02:24:40|209624.6|209474.6|209622.2|209472.2|209625.8|209475.8|209619.5|209469.5|12
1639103090000|2021-12-10 02:24:50|209621.7|209471.7|209621.7|209471.7|209621.7|209471.7|209620.6|209470.6|12
1639103100000|2021-12-10 02:25:00|209621.9|209471.9|209619.1|209469.1|209621.9|209471.9|209617.8|209467.8|16
1639103110000|2021-12-10 02:25:10|209619.4|209469.4|209620.9|209470.9|209621.9|209471.9|209618.4|209468.4|16
1639103120000|2021-12-10 02:25:20|209620.5|209470.5|209621.1|209471.1|209621.3|209471.3|209620.5|209470.5|11
1639103130000|2021-12-10 02:25:30|209620.2|209470.2|209620.7|209470.7|209621.9|209471.9|209620.2|209470.2|13
1639103140000|2021-12-10 02:25:40|209621.3|209471.3|209619.6|209469.6|209621.7|209471.7|209619.5|209469.5|15
1639103150000|2021-12-10 02:25:50|209618.4|209468.4|209618.9|209468.9|209622.5|209472.5|209618.4|209468.4|9
1639103160000|2021-12-10 02:26:00|209619.5|209469.5|209618.6|209468.6|209621.4|209471.4|209617.7|209467.7|8
1639103170000|2021-12-10 02:26:10|209618.7|209468.7|209623.4|209473.4|209630.6|209480.6|209618.7|209468.7|8
1639103180000|2021-12-10 02:26:20|209623.1|209473.1|209620.6|209470.6|209624.4|209474.4|209620.6|209470.6|18
1639103190000|2021-12-10 02:26:30|209620.7|209470.7|209622.9|209472.9|209623.3|209473.3|209620.6|209470.6|23
1639103200000|2021-12-10 02:26:40|209623.2|209473.2|209622.5|209472.5|209623.8|209473.8|209621.1|209471.1|23
1639103210000|2021-12-10 02:26:50|209623.3|209473.3|209621.4|209471.4|209623.3|209473.3|209621.1|209471.1|18
1639103220000|2021-12-10 02:27:00|209621.5|209471.5|209621.7|209471.7|209622.4|209472.4|209620.1|209470.1|17
1639103230000|2021-12-10 02:27:10|209621.4|209471.4|209620.8|209470.8|209621.4|209471.4|209620.3|209470.3|12
1639103240000|2021-12-10 02:27:20|209620.5|209470.5|209621.9|209471.9|209623.1|209473.1|209620.3|209470.3|16
1639103250000|2021-12-10 02:27:30|209620.7|209470.7|209620.7|209470.7|209621.9|209471.9|209620|209470|15
1639103260000|2021-12-10 02:27:40|209620.8|209470.8|209621|209471|209624|209474|209619.7|209469.7|23
1639103270000|2021-12-10 02:27:50|209621.1|209471.1|209627.5|209477.5|209629.7|209479.7|209619.6|209469.6|19
1639103280000|2021-12-10 02:28:00|209626.3|209476.3|209623.9|209473.9|209626.3|209476.3|209623|209473|26
1639103290000|2021-12-10 02:28:10|209623.7|209473.7|209625|209475|209629.1|209479.1|209623.6|209473.6|19
1639103300000|2021-12-10 02:28:20|209624.8|209474.8|209624.7|209474.7|209626.8|209476.8|209624.3|209474.3|11
1639103310000|2021-12-10 02:28:30|209624.6|209474.6|209625.5|209475.5|209634.5|209484.5|209620|209470|14
1639103320000|2021-12-10 02:28:40|209624.9|209474.9|209627.5|209477.5|209629.7|209479.7|209621.9|209471.9|12
1639103330000|2021-12-10 02:28:50|209626.6|209476.6|209625.8|209475.8|209626.6|209476.6|209625|209475|6
1639103340000|2021-12-10 02:29:00|209623.8|209473.8|209623.3|209473.3|209623.8|209473.8|209622.5|209472.5|10
1639103350000|2021-12-10 02:29:10|209624|209474|209627.9|209477.9|209631.6|209481.6|209618.6|209468.6|14
1639103360000|2021-12-10 02:29:20|209625.9|209475.9|209622.2|209472.2|209626.6|209476.6|209621.3|209471.3|17
1639103370000|2021-12-10 02:29:30|209622.5|209472.5|209621.3|209471.3|209623.4|209473.4|209621.3|209471.3|9
1639103380000|2021-12-10 02:29:40|209621.8|209471.8|209620.8|209470.8|209621.8|209471.8|209620.8|209470.8|7
1639103390000|2021-12-10 02:29:50|209622.7|209472.7|209627.6|209477.6|209627.6|209477.6|209621.5|209471.5|6
1639103400000|2021-12-10 02:30:00|209626.8|209476.8|209624.6|209474.6|209630.2|209480.2|209624.6|209474.6|21
1639103410000|2021-12-10 02:30:10|209624.5|209474.5|209624.9|209474.9|209629.1|209479.1|209624.3|209474.3|19
1639103420000|2021-12-10 02:30:20|209625.5|209475.5|209624.8|209474.8|209626.5|209476.5|209624.8|209474.8|19
1639103430000|2021-12-10 02:30:30|209621.1|209471.1|209627.3|209477.3|209632.2|209482.2|209621.1|209471.1|12
1639103440000|2021-12-10 02:30:40|209624.8|209474.8|209627.1|209477.1|209627.1|209477.1|209619.1|209469.1|13
1639103450000|2021-12-10 02:30:50|209625.8|209475.8|209623.5|209473.5|209626.5|209476.5|209623.1|209473.1|14
1639103460000|2021-12-10 02:31:00|209622.5|209472.5|209624.8|209474.8|209626.8|209476.8|209622|209472|20
1639103470000|2021-12-10 02:31:10|209625|209475|209620.7|209470.7|209625|209475|209620.7|209470.7|13
1639103480000|2021-12-10 02:31:20|209620.2|209470.2|209626.3|209476.3|209631.2|209481.2|209619.9|209469.9|16
1639103490000|2021-12-10 02:31:30|209632.4|209482.4|209629.6|209479.6|209633.1|209483.1|209629.6|209479.6|14
1639103500000|2021-12-10 02:31:40|209631.2|209481.2|209627.8|209477.8|209631.2|209481.2|209627.3|209477.3|10
1639103510000|2021-12-10 02:31:50|209628.2|209478.2|209623.3|209473.3|209634.9|209484.9|209623.3|209473.3|18
1639103520000|2021-12-10 02:32:00|209626.6|209476.6|209619.2|209469.2|209626.6|209476.6|209619.2|209469.2|13
1639103530000|2021-12-10 02:32:10|209619.6|209469.6|209625.3|209475.3|209629.8|209479.8|209619.5|209469.5|10
1639103540000|2021-12-10 02:32:20|209624.9|209474.9|209622.7|209472.7|209626.7|209476.7|209622.7|209472.7|10
1639103550000|2021-12-10 02:32:30|209619.8|209469.8|209630.7|209480.7|209635.3|209485.3|209619.2|209469.2|16
1639103560000|2021-12-10 02:32:40|209630.2|209480.2|209629.1|209479.1|209631.5|209481.5|209628.7|209478.7|18
1639103570000|2021-12-10 02:32:50|209629.2|209479.2|209625.8|209475.8|209629.2|209479.2|209623.3|209473.3|18
1639103580000|2021-12-10 02:33:00|209625.9|209475.9|209621.2|209471.2|209628.6|209478.6|209619.4|209469.4|20
1639103590000|2021-12-10 02:33:10|209621.4|209471.4|209623.9|209473.9|209636|209486|209621.4|209471.4|14
1639103600000|2021-12-10 02:33:20|209626.1|209476.1|209630.2|209480.2|209632.8|209482.8|209625.6|209475.6|11
1639103610000|2021-12-10 02:33:30|209629.7|209479.7|209627.7|209477.7|209629.7|209479.7|209626.2|209476.2|14
1639103620000|2021-12-10 02:33:40|209628.8|209478.8|209630.5|209480.5|209636.6|209486.6|209624.9|209474.9|12
1639103630000|2021-12-10 02:33:50|209629.7|209479.7|209627.1|209477.1|209629.7|209479.7|209627.1|209477.1|12
1639103640000|2021-12-10 02:34:00|209627.4|209477.4|209626.3|209476.3|209628.2|209478.2|209625.6|209475.6|15
1639103650000|2021-12-10 02:34:10|209626.4|209476.4|209624.8|209474.8|209633.1|209483.1|209623.9|209473.9|21
1639103660000|2021-12-10 02:34:20|209624.9|209474.9|209623.4|209473.4|209625.8|209475.8|209622|209472|19
1639103670000|2021-12-10 02:34:30|209624|209474|209626.3|209476.3|209632.4|209482.4|209623.4|209473.4|23
1639103680000|2021-12-10 02:34:40|209626.9|209476.9|209629|209479|209629.2|209479.2|209626.9|209476.9|7
1639103690000|2021-12-10 02:34:50|209629.4|209479.4|209626.7|209476.7|209633.1|209483.1|209626.7|209476.7|11
1639103700000|2021-12-10 02:35:00|209625.9|209475.9|209622.9|209472.9|209626.7|209476.7|209622.9|209472.9|11
1639103710000|2021-12-10 02:35:10|209623|209473|209624.3|209474.3|209624.3|209474.3|209622.9|209472.9|17
1639103720000|2021-12-10 02:35:20|209624|209474|209627.5|209477.5|209633.5|209483.5|209624|209474|22
1639103730000|2021-12-10 02:35:30|209627.9|209477.9|209629.2|209479.2|209631.1|209481.1|209626.3|209476.3|19
1639103740000|2021-12-10 02:35:40|209628.6|209478.6|209627.9|209477.9|209628.6|209478.6|209626.1|209476.1|10
1639103750000|2021-12-10 02:35:50|209628.3|209478.3|209624.8|209474.8|209628.5|209478.5|209623.6|209473.6|14
1639103760000|2021-12-10 02:36:00|209625.6|209475.6|209643.4|209493.4|209643.4|209493.4|209622.2|209472.2|16
1639103770000|2021-12-10 02:36:10|209636.8|209486.8|209632.2|209482.2|209640.4|209490.4|209632.2|209482.2|17
1639103780000|2021-12-10 02:36:20|209631.5|209481.5|209635.3|209485.3|209638.5|209488.5|209630.5|209480.5|19
1639103790000|2021-12-10 02:36:30|209636.6|209486.6|209658.4|209508.4|209676.4|209526.4|209636|209486|25
1639103800000|2021-12-10 02:36:40|209658.5|209508.5|209657.6|209507.6|209658.9|209508.9|209656.8|209506.8|20
1639103810000|2021-12-10 02:36:50|209658.1|209508.1|209660.4|209510.4|209664.6|209514.6|209658.1|209508.1|22
1639103820000|2021-12-10 02:37:00|209660.6|209510.6|209661.4|209511.4|209661.4|209511.4|209659.5|209509.5|21
1639103830000|2021-12-10 02:37:10|209661|209511|209663.1|209513.1|209667.7|209517.7|209656.9|209506.9|21
1639103840000|2021-12-10 02:37:20|209658.2|209508.2|209665.1|209515.1|209666.3|209516.3|209655.3|209505.3|17
1639103850000|2021-12-10 02:37:30|209662.4|209512.4|209662.6|209512.6|209667.2|209517.2|209655.5|209505.5|21
1639103860000|2021-12-10 02:37:40|209662.5|209512.5|209662.5|209512.5|209663.2|209513.2|209661.4|209511.4|9
1639103870000|2021-12-10 02:37:50|209663.7|209513.7|209657.2|209507.2|209663.7|209513.7|209655.6|209505.6|18
1639103880000|2021-12-10 02:38:00|209657|209507|209667.6|209517.6|209671.1|209521.1|209656.7|209506.7|16
1639103890000|2021-12-10 02:38:10|209674.1|209524.1|209661.7|209511.7|209674.1|209524.1|209661.7|209511.7|9
1639103900000|2021-12-10 02:38:20|209661|209511|209664.9|209514.9|209666.4|209516.4|209659.2|209509.2|17
1639103910000|2021-12-10 02:38:30|209664.8|209514.8|209664.1|209514.1|209664.8|209514.8|209662|209512|16
1639103920000|2021-12-10 02:38:40|209664.2|209514.2|209673.1|209523.1|209677.7|209527.7|209664.2|209514.2|15
1639103930000|2021-12-10 02:38:50|209671.8|209521.8|209665.7|209515.7|209673|209523|209665.7|209515.7|20
1639103940000|2021-12-10 02:39:00|209666.3|209516.3|209676.2|209526.2|209676.2|209526.2|209666.2|209516.2|15
1639103950000|2021-12-10 02:39:10|209674.6|209524.6|209682.1|209532.1|209684.4|209534.4|209673.7|209523.7|27
1639103960000|2021-12-10 02:39:20|209680.4|209530.4|209682.2|209532.2|209682.7|209532.7|209679.3|209529.3|16
1639103970000|2021-12-10 02:39:30|209680.2|209530.2|209678.2|209528.2|209684.1|209534.1|209678.2|209528.2|20
1639103980000|2021-12-10 02:39:40|209679.1|209529.1|209678.6|209528.6|209679.6|209529.6|209677.1|209527.1|8
1639103990000|2021-12-10 02:39:50|209679.9|209529.9|209677.9|209527.9|209680.4|209530.4|209669.5|209519.5|10
1639104000000|2021-12-10 02:40:00|209679.8|209529.8|209674.8|209524.8|209679.8|209529.8|209665.4|209515.4|11
1639104010000|2021-12-10 02:40:10|209672.7|209522.7|209665.7|209515.7|209672.7|209522.7|209665|209515|22
1639104020000|2021-12-10 02:40:20|209665.3|209515.3|209669.4|209519.4|209679|209529|209665.3|209515.3|22
1639104030000|2021-12-10 02:40:30|209669.9|209519.9|209676.5|209526.5|209681|209531|209669.1|209519.1|30
1639104040000|2021-12-10 02:40:40|209676.3|209526.3|209674.9|209524.9|209676.9|209526.9|209674.1|209524.1|10
1639104050000|2021-12-10 02:40:50|209675.7|209525.7|209672.5|209522.5|209680.4|209530.4|209672.5|209522.5|22
1639104060000|2021-12-10 02:41:00|209672.4|209522.4|209668.8|209518.8|209673.5|209523.5|209667.1|209517.1|25
1639104070000|2021-12-10 02:41:10|209669.1|209519.1|209666.4|209516.4|209679.9|209529.9|209666.4|209516.4|23
1639104080000|2021-12-10 02:41:20|209666.2|209516.2|209672.5|209522.5|209672.6|209522.6|209666.2|209516.2|21
1639104090000|2021-12-10 02:41:30|209672.2|209522.2|209674.5|209524.5|209682.8|209532.8|209667.9|209517.9|19
1639104100000|2021-12-10 02:41:40|209674.1|209524.1|209677.5|209527.5|209691.5|209541.5|209672.4|209522.4|18
1639104110000|2021-12-10 02:41:50|209678.7|209528.7|209680.5|209530.5|209686.4|209536.4|209676|209526|14
1639104120000|2021-12-10 02:42:00|209679.4|209529.4|209677.7|209527.7|209679.4|209529.4|209676.3|209526.3|8
1639104130000|2021-12-10 02:42:10|209675.9|209525.9|209671|209521|209675.9|209525.9|209670.6|209520.6|9
1639104140000|2021-12-10 02:42:20|209665.3|209515.3|209677.9|209527.9|209681.5|209531.5|209665.3|209515.3|7
1639104150000|2021-12-10 02:42:30|209681.4|209531.4|209673.5|209523.5|209681.4|209531.4|209673.2|209523.2|5
1639104160000|2021-12-10 02:42:40|209674|209524|209673.5|209523.5|209676.8|209526.8|209672.3|209522.3|10
1639104170000|2021-12-10 02:42:50|209672.7|209522.7|209668.7|209518.7|209673.5|209523.5|209668.7|209518.7|24
1639104180000|2021-12-10 02:43:00|209670.3|209520.3|209672.1|209522.1|209673|209523|209670.2|209520.2|11
1639104190000|2021-12-10 02:43:10|209671.6|209521.6|209675.2|209525.2|209675.2|209525.2|209669.9|209519.9|10
1639104200000|2021-12-10 02:43:20|209672.6|209522.6|209695.8|209545.8|209695.8|209545.8|209672.6|209522.6|19
1639104210000|2021-12-10 02:43:30|209683.8|209533.8|209698.6|209548.6|209699|209549|209683.8|209533.8|28
1639104220000|2021-12-10 02:43:40|209699.3|209549.3|209699|209549|209701.6|209551.6|209696.3|209546.3|21
1639104230000|2021-12-10 02:43:50|209699.6|209549.6|209702.9|209552.9|209702.9|209552.9|209697|209547|16
1639104240000|2021-12-10 02:44:00|209700|209550|209699.1|209549.1|209710.8|209560.8|209693.3|209543.3|23
1639104250000|2021-12-10 02:44:10|209693.8|209543.8|209696.6|209546.6|209703.9|209553.9|209692.7|209542.7|15
1639104260000|2021-12-10 02:44:20|209701.6|209551.6|209703.7|209553.7|209706.4|209556.4|209690.9|209540.9|9
1639104270000|2021-12-10 02:44:30|209705.1|209555.1|209699.9|209549.9|209705.1|209555.1|209699.9|209549.9|6
1639104280000|2021-12-10 02:44:40|209700.9|209550.9|209708|209558|209710|209560|209695.3|209545.3|7
1639104290000|2021-12-10 02:44:50|209706.5|209556.5|209705|209555|209706.5|209556.5|209705|209555|3
1639104300000|2021-12-10 02:45:00|209703.3|209553.3|209693.3|209543.3|209722.5|209572.5|209684.9|209534.9|16
1639104310000|2021-12-10 02:45:10|209688.3|209538.3|209692.4|209542.4|209703.3|209553.3|209688.3|209538.3|15
1639104320000|2021-12-10 02:45:20|209692.6|209542.6|209698.6|209548.6|209698.6|209548.6|209692.4|209542.4|12
1639104330000|2021-12-10 02:45:30|209697|209547|209696.3|209546.3|209700.4|209550.4|209695.3|209545.3|15
1639104340000|2021-12-10 02:45:40|209695.6|209545.6|209695.2|209545.2|209698.9|209548.9|209694.4|209544.4|9
1639104350000|2021-12-10 02:45:50|209697.2|209547.2|209705.1|209555.1|209705.1|209555.1|209690.6|209540.6|9
1639104360000|2021-12-10 02:46:00|209703.6|209553.6|209701.4|209551.4|209703.6|209553.6|209690.8|209540.8|8
1639104370000|2021-12-10 02:46:10|209700.3|209550.3|209709|209559|209709|209559|209688.9|209538.9|14
1639104380000|2021-12-10 02:46:20|209705.1|209555.1|209719.5|209569.5|209719.5|209569.5|209693|209543|18
1639104390000|2021-12-10 02:46:30|209709.9|209559.9|209708.6|209558.6|209722.4|209572.4|209708.6|209558.6|14
1639104400000|2021-12-10 02:46:40|209709|209559|209711.9|209561.9|209714.5|209564.5|209701.3|209551.3|9
1639104410000|2021-12-10 02:46:50|209711.8|209561.8|209706.9|209556.9|209711.9|209561.9|209704.8|209554.8|9
1639104420000|2021-12-10 02:47:00|209708.8|209558.8|209695.5|209545.5|209712.8|209562.8|209694|209544|16
1639104430000|2021-12-10 02:47:10|209694.7|209544.7|209696.7|209546.7|209705|209555|209693.5|209543.5|15
1639104440000|2021-12-10 02:47:20|209697.4|209547.4|209698.6|209548.6|209706|209556|209696.9|209546.9|13
1639104450000|2021-12-10 02:47:30|209698.2|209548.2|209689.5|209539.5|209698.2|209548.2|209688.5|209538.5|14
1639104460000|2021-12-10 02:47:40|209689|209539|209695.5|209545.5|209697.7|209547.7|209688.9|209538.9|17
1639104470000|2021-12-10 02:47:50|209696.2|209546.2|209691.7|209541.7|209702.2|209552.2|209690.5|209540.5|21
1639104480000|2021-12-10 02:48:00|209690.4|209540.4|209693.3|209543.3|209694|209544|209689.3|209539.3|9
1639104490000|2021-12-10 02:48:10|209693.8|209543.8|209695.9|209545.9|209696.1|209546.1|209692.3|209542.3|10
1639104500000|2021-12-10 02:48:20|209696.1|209546.1|209693.6|209543.6|209706.5|209556.5|209693.2|209543.2|15
1639104510000|2021-12-10 02:48:30|209694.6|209544.6|209697.4|209547.4|209697.4|209547.4|209686.3|209536.3|16
1639104520000|2021-12-10 02:48:40|209686.9|209536.9|209687|209537|209699.1|209549.1|209686.7|209536.7|16
1639104530000|2021-12-10 02:48:50|209703.9|209553.9|209688.8|209538.8|209703.9|209553.9|209688.4|209538.4|14
1639104540000|2021-12-10 02:49:00|209688.9|209538.9|209691.3|209541.3|209694.9|209544.9|209688.9|209538.9|20
1639104550000|2021-12-10 02:49:10|209691.7|209541.7|209691.6|209541.6|209692.5|209542.5|209691.6|209541.6|12
1639104560000|2021-12-10 02:49:20|209690.6|209540.6|209692.5|209542.5|209697.5|209547.5|209690.6|209540.6|17
1639104570000|2021-12-10 02:49:30|209691.9|209541.9|209686.9|209536.9|209698.2|209548.2|209686.3|209536.3|14
1639104580000|2021-12-10 02:49:40|209687.2|209537.2|209684.4|209534.4|209688.3|209538.3|209682|209532|16
1639104590000|2021-12-10 02:49:50|209683.8|209533.8|209691.8|209541.8|209695.2|209545.2|209683.4|209533.4|22
1639104600000|2021-12-10 02:50:00|209692.7|209542.7|209704.8|209554.8|209714.7|209564.7|209690.2|209540.2|22
1639104610000|2021-12-10 02:50:10|209704.7|209554.7|209687.3|209537.3|209714.2|209564.2|209687.3|209537.3|26
1639104620000|2021-12-10 02:50:20|209687.4|209537.4|209685.7|209535.7|209687.4|209537.4|209682.1|209532.1|13
1639104630000|2021-12-10 02:50:30|209685.8|209535.8|209692.1|209542.1|209696.3|209546.3|209685.3|209535.3|23
1639104640000|2021-12-10 02:50:40|209690.3|209540.3|209684.9|209534.9|209692.2|209542.2|209683|209533|17
1639104650000|2021-12-10 02:50:50|209685.1|209535.1|209694.6|209544.6|209713.9|209563.9|209685|209535|16
1639104660000|2021-12-10 02:51:00|209694.8|209544.8|209690.6|209540.6|209704.1|209554.1|209688.6|209538.6|25
1639104670000|2021-12-10 02:51:10|209689.8|209539.8|209687.6|209537.6|209691.6|209541.6|209686.1|209536.1|14
1639104680000|2021-12-10 02:51:20|209687.2|209537.2|209679.1|209529.1|209703.2|209553.2|209679.1|209529.1|14
1639104690000|2021-12-10 02:51:30|209678.3|209528.3|209688.9|209538.9|209689.1|209539.1|209678.3|209528.3|17
1639104700000|2021-12-10 02:51:40|209688|209538|209684.4|209534.4|209688|209538|209675.9|209525.9|14
1639104710000|2021-12-10 02:51:50|209683.1|209533.1|209674.5|209524.5|209683.1|209533.1|209674.1|209524.1|14
1639104720000|2021-12-10 02:52:00|209674|209524|209682.2|209532.2|209682.2|209532.2|209674|209524|6
1639104730000|2021-12-10 02:52:10|209682.4|209532.4|209676.2|209526.2|209682.4|209532.4|209676.2|209526.2|7
1639104740000|2021-12-10 02:52:20|209678|209528|209687.3|209537.3|209691.4|209541.4|209676.2|209526.2|9
1639104750000|2021-12-10 02:52:30|209685.3|209535.3|209680.2|209530.2|209685.3|209535.3|209676|209526|10
1639104760000|2021-12-10 02:52:40|209676.9|209526.9|209683.9|209533.9|209687.9|209537.9|209674.6|209524.6|9
1639104770000|2021-12-10 02:52:50|209685.1|209535.1|209683.2|209533.2|209685.1|209535.1|209677.7|209527.7|12
1639104780000|2021-12-10 02:53:00|209681.2|209531.2|209677.6|209527.6|209682.3|209532.3|209677.6|209527.6|7
1639104790000|2021-12-10 02:53:10|209675.6|209525.6|209684.5|209534.5|209687.8|209537.8|209674.9|209524.9|13
1639104800000|2021-12-10 02:53:20|209681|209531|209669.4|209519.4|209685.7|209535.7|209669.2|209519.2|8
1639104810000|2021-12-10 02:53:30|209669|209519|209675.3|209525.3|209686.1|209536.1|209669|209519|9
1639104820000|2021-12-10 02:53:40|209673.7|209523.7|209677.2|209527.2|209687.7|209537.7|209673.7|209523.7|10
1639104830000|2021-12-10 02:53:50|209678.1|209528.1|209672.4|209522.4|209678.4|209528.4|209672.4|209522.4|13
1639104840000|2021-12-10 02:54:00|209672.3|209522.3|209674.3|209524.3|209683.1|209533.1|209672.3|209522.3|14
1639104850000|2021-12-10 02:54:10|209674.2|209524.2|209672.4|209522.4|209678.6|209528.6|209672.4|209522.4|11
1639104860000|2021-12-10 02:54:20|209674|209524|209686.7|209536.7|209690.2|209540.2|209673.6|209523.6|17
1639104870000|2021-12-10 02:54:30|209687.1|209537.1|209704.6|209554.6|209707.7|209557.7|209684.8|209534.8|15
1639104880000|2021-12-10 02:54:40|209705.1|209555.1|209701.3|209551.3|209711.1|209561.1|209700|209550|22
1639104890000|2021-12-10 02:54:50|209701|209551|209698|209548|209705.7|209555.7|209696.2|209546.2|17
1639104900000|2021-12-10 02:55:00|209698.8|209548.8|209710.9|209560.9|209712.4|209562.4|209698.1|209548.1|17
1639104910000|2021-12-10 02:55:10|209710.3|209560.3|209707.2|209557.2|209712|209562|209691.9|209541.9|22
1639104920000|2021-12-10 02:55:20|209698.8|209548.8|209701.1|209551.1|209701.2|209551.2|209698.8|209548.8|16
1639104930000|2021-12-10 02:55:30|209701|209551|209686.8|209536.8|209701.4|209551.4|209686.6|209536.6|17
1639104940000|2021-12-10 02:55:40|209685.8|209535.8|209703.1|209553.1|209709.6|209559.6|209685.8|209535.8|25
1639104950000|2021-12-10 02:55:50|209703.3|209553.3|209706.3|209556.3|209706.3|209556.3|209702.6|209552.6|9
1639104960000|2021-12-10 02:56:00|209705.5|209555.5|209709.6|209559.6|209720.9|209570.9|209705.5|209555.5|7
1639104970000|2021-12-10 02:56:10|209707.4|209557.4|209700.4|209550.4|209707.4|209557.4|209699.3|209549.3|18
1639104980000|2021-12-10 02:56:20|209700.2|209550.2|209687.7|209537.7|209700.9|209550.9|209685.9|209535.9|20
1639104990000|2021-12-10 02:56:30|209687.4|209537.4|209681.5|209531.5|209696.4|209546.4|209681.5|209531.5|26
1639105000000|2021-12-10 02:56:40|209680.6|209530.6|209682|209532|209695.9|209545.9|209680.1|209530.1|21
1639105010000|2021-12-10 02:56:50|209681.8|209531.8|209680.5|209530.5|209683|209533|209680.2|209530.2|14
1639105020000|2021-12-10 02:57:00|209680.6|209530.6|209660.6|209510.6|209682.3|209532.3|209654.3|209504.3|23
1639105030000|2021-12-10 02:57:10|209660.4|209510.4|209659.4|209509.4|209660.4|209510.4|209658.8|209508.8|17
1639105040000|2021-12-10 02:57:20|209660.4|209510.4|209659.9|209509.9|209661.1|209511.1|209659.7|209509.7|19
1639105050000|2021-12-10 02:57:30|209660.1|209510.1|209659.4|209509.4|209660.3|209510.3|209658.1|209508.1|11
1639105060000|2021-12-10 02:57:40|209657.5|209507.5|209659.7|209509.7|209667|209517|209657.5|209507.5|11
1639105070000|2021-12-10 02:57:50|209660|209510|209685.1|209535.1|209695|209545|209660|209510|24
1639105080000|2021-12-10 02:58:00|209682.9|209532.9|209685.3|209535.3|209686.8|209536.8|209682|209532|16
1639105090000|2021-12-10 02:58:10|209684.7|209534.7|209682.6|209532.6|209684.7|209534.7|209681.6|209531.6|9
1639105100000|2021-12-10 02:58:20|209687.7|209537.7|209680.4|209530.4|209687.9|209537.9|209680.4|209530.4|16
1639105110000|2021-12-10 02:58:30|209680.2|209530.2|209686.6|209536.6|209694.7|209544.7|209679.9|209529.9|14
1639105120000|2021-12-10 02:58:40|209685.9|209535.9|209682.5|209532.5|209686.1|209536.1|209682.5|209532.5|8
1639105130000|2021-12-10 02:58:50|209683.6|209533.6|209689.2|209539.2|209689.2|209539.2|209683.2|209533.2|15
1639105140000|2021-12-10 02:59:00|209688.7|209538.7|209681.6|209531.6|209689.5|209539.5|209679.3|209529.3|16
1639105150000|2021-12-10 02:59:10|209681.7|209531.7|209679.2|209529.2|209681.7|209531.7|209678.6|209528.6|14
1639105160000|2021-12-10 02:59:20|209679.3|209529.3|209681.4|209531.4|209682.1|209532.1|209679|209529|13
1639105170000|2021-12-10 02:59:30|209681.2|209531.2|209689.5|209539.5|209698.3|209548.3|209680.7|209530.7|17
1639105180000|2021-12-10 02:59:40|209689.1|209539.1|209683.4|209533.4|209695.9|209545.9|209682.4|209532.4|15
1639105190000|2021-12-10 02:59:50|209682.8|209532.8|209684.6|209534.6|209685.4|209535.4|209682.8|209532.8|12
1639105200000|2021-12-10 03:00:00|209685|209535|209707.9|209557.9|209711.5|209561.5|209685|209535|25
1639105210000|2021-12-10 03:00:10|209708.1|209558.1|209712.2|209562.2|209718.1|209568.1|209708|209558|22
1639105220000|2021-12-10 03:00:20|209712.5|209562.5|209705.8|209555.8|209713.1|209563.1|209703.9|209553.9|14
1639105230000|2021-12-10 03:00:30|209706.5|209556.5|209706.4|209556.4|209714.1|209564.1|209704.7|209554.7|12
1639105240000|2021-12-10 03:00:40|209706.5|209556.5|209704.6|209554.6|209712.5|209562.5|209704.4|209554.4|12
1639105250000|2021-12-10 03:00:50|209705|209555|209687.1|209537.1|209705|209555|209683.6|209533.6|20
1639105260000|2021-12-10 03:01:00|209689.5|209539.5|209703.5|209553.5|209703.5|209553.5|209685.5|209535.5|13
1639105270000|2021-12-10 03:01:10|209706.2|209556.2|209702.2|209552.2|209706.2|209556.2|209701.2|209551.2|6
1639105280000|2021-12-10 03:01:20|209702.7|209552.7|209703.6|209553.6|209704.4|209554.4|209701.6|209551.6|8
1639105290000|2021-12-10 03:01:30|209703.4|209553.4|209701.9|209551.9|209705.4|209555.4|209694.7|209544.7|13
1639105300000|2021-12-10 03:01:40|209702.6|209552.6|209704.2|209554.2|209705.7|209555.7|209702.6|209552.6|17
1639105310000|2021-12-10 03:01:50|209704.6|209554.6|209702.2|209552.2|209704.6|209554.6|209701.9|209551.9|17
1639105320000|2021-12-10 03:02:00|209702.1|209552.1|209703.8|209553.8|209704.7|209554.7|209702.1|209552.1|12
1639105330000|2021-12-10 03:02:10|209704.6|209554.6|209703.9|209553.9|209704.6|209554.6|209701.7|209551.7|17
1639105340000|2021-12-10 03:02:20|209704.1|209554.1|209704.6|209554.6|209704.7|209554.7|209702.8|209552.8|19
1639105350000|2021-12-10 03:02:30|209703.4|209553.4|209704.5|209554.5|209707.8|209557.8|209703.4|209553.4|9
1639105360000|2021-12-10 03:02:40|209707.4|209557.4|209705.9|209555.9|209707.4|209557.4|209704.2|209554.2|5
1639105370000|2021-12-10 03:02:50|209703.7|209553.7|209705.9|209555.9|209706.9|209556.9|209701.6|209551.6|15
1639105380000|2021-12-10 03:03:00|209703|209553|209703.9|209553.9|209705.3|209555.3|209701.7|209551.7|15
1639105390000|2021-12-10 03:03:10|209703.5|209553.5|209704.7|209554.7|209707.2|209557.2|209703.3|209553.3|18
1639105400000|2021-12-10 03:03:20|209703.5|209553.5|209703.4|209553.4|209704.3|209554.3|209702.3|209552.3|14
1639105410000|2021-12-10 03:03:30|209703.3|209553.3|209703.2|209553.2|209703.9|209553.9|209700.5|209550.5|11
1639105420000|2021-12-10 03:03:40|209704.4|209554.4|209699.1|209549.1|209707.6|209557.6|209694.8|209544.8|20
1639105430000|2021-12-10 03:03:50|209700.1|209550.1|209701.4|209551.4|209701.7|209551.7|209698.5|209548.5|12
1639105440000|2021-12-10 03:04:00|209701.8|209551.8|209698.5|209548.5|209702.2|209552.2|209698.5|209548.5|5
1639105450000|2021-12-10 03:04:10|209689.1|209539.1|209701.5|209551.5|209706|209556|209686.2|209536.2|30
1639105460000|2021-12-10 03:04:20|209701.6|209551.6|209701|209551|209702.8|209552.8|209700.8|209550.8|16
1639105470000|2021-12-10 03:04:30|209701.6|209551.6|209702.9|209552.9|209703.6|209553.6|209700.5|209550.5|21
1639105480000|2021-12-10 03:04:40|209703|209553|209711.8|209561.8|209711.8|209561.8|209703|209553|15
1639105490000|2021-12-10 03:04:50|209712.3|209562.3|209702.5|209552.5|209712.8|209562.8|209699.6|209549.6|20
1639105500000|2021-12-10 03:05:00|209702.9|209552.9|209701|209551|209703.5|209553.5|209701|209551|21
1639105510000|2021-12-10 03:05:10|209701.6|209551.6|209704|209554|209704.8|209554.8|209698.2|209548.2|16
1639105520000|2021-12-10 03:05:20|209704.2|209554.2|209705.5|209555.5|209705.7|209555.7|209703.6|209553.6|14
1639105530000|2021-12-10 03:05:30|209705.9|209555.9|209706.3|209556.3|209707.3|209557.3|209705.8|209555.8|10
1639105540000|2021-12-10 03:05:40|209706.9|209556.9|209706.1|209556.1|209708.1|209558.1|209706.1|209556.1|12
1639105550000|2021-12-10 03:05:50|209704.3|209554.3|209707.5|209557.5|209708.8|209558.8|209704.2|209554.2|10
1639105560000|2021-12-10 03:06:00|209709.3|209559.3|209703.1|209553.1|209709.3|209559.3|209700.2|209550.2|13
1639105570000|2021-12-10 03:06:10|209703.6|209553.6|209707.1|209557.1|209707.1|209557.1|209703.2|209553.2|7
1639105580000|2021-12-10 03:06:20|209706.9|209556.9|209708.7|209558.7|209708.7|209558.7|209706.3|209556.3|9
1639105590000|2021-12-10 03:06:30|209708.4|209558.4|209706.4|209556.4|209710.3|209560.3|209706.4|209556.4|8
1639105600000|2021-12-10 03:06:40|209707|209557|209720.4|209570.4|209724.4|209574.4|209703.2|209553.2|5
1639105610000|2021-12-10 03:06:50|209715.1|209565.1|209699.7|209549.7|209715.1|209565.1|209699.7|209549.7|5
1639105620000|2021-12-10 03:07:00|209700.1|209550.1|209703.4|209553.4|209704|209554|209700.1|209550.1|6
1639105630000|2021-12-10 03:07:10|209704.9|209554.9|209704.5|209554.5|209705.6|209555.6|209703.6|209553.6|9
1639105640000|2021-12-10 03:07:20|209708.6|209558.6|209708.9|209558.9|209708.9|209558.9|209708.6|209558.6|3
1639105650000|2021-12-10 03:07:30|209711.4|209561.4|209704.1|209554.1|209711.4|209561.4|209701.9|209551.9|7
1639105660000|2021-12-10 03:07:40|209702.7|209552.7|209704.4|209554.4|209704.6|209554.6|209702.5|209552.5|11
1639105670000|2021-12-10 03:07:50|209709.3|209559.3|209704.1|209554.1|209709.3|209559.3|209687.2|209537.2|16
1639105680000|2021-12-10 03:08:00|209707.7|209557.7|209706|209556|209707.7|209557.7|209703|209553|12
1639105690000|2021-12-10 03:08:10|209706.9|209556.9|209704.3|209554.3|209706.9|209556.9|209703.4|209553.4|10
1639105700000|2021-12-10 03:08:20|209702|209552|209704.1|209554.1|209705.3|209555.3|209701.5|209551.5|10
1639105710000|2021-12-10 03:08:30|209702.1|209552.1|209702.3|209552.3|209703.1|209553.1|209700.7|209550.7|10
1639105720000|2021-12-10 03:08:40|209703.2|209553.2|209699.4|209549.4|209703.2|209553.2|209699.4|209549.4|6
1639105730000|2021-12-10 03:08:50|209700.6|209550.6|209703.3|209553.3|209707.2|209557.2|209700.6|209550.6|8
1639105740000|2021-12-10 03:09:00|209702.5|209552.5|209703.5|209553.5|209703.8|209553.8|209702.5|209552.5|8
1639105750000|2021-12-10 03:09:10|209703.8|209553.8|209703.3|209553.3|209704.3|209554.3|209702.8|209552.8|7
1639105760000|2021-12-10 03:09:20|209703.9|209553.9|209706.4|209556.4|209707.6|209557.6|209703.9|209553.9|6
1639105770000|2021-12-10 03:09:30|209705.7|209555.7|209705.8|209555.8|209707.1|209557.1|209704.3|209554.3|6
1639105780000|2021-12-10 03:09:40|209711.2|209561.2|209703.3|209553.3|209711.2|209561.2|209700.5|209550.5|14
1639105790000|2021-12-10 03:09:50|209702.9|209552.9|209702.8|209552.8|209704.4|209554.4|209702.5|209552.5|14
1639105800000|2021-12-10 03:10:00|209701.5|209551.5|209705.6|209555.6|209705.6|209555.6|209701.5|209551.5|8
1639105810000|2021-12-10 03:10:10|209704.2|209554.2|209707.7|209557.7|209707.9|209557.9|209704.2|209554.2|10
1639105820000|2021-12-10 03:10:20|209707.3|209557.3|209706.2|209556.2|209708.2|209558.2|209705.3|209555.3|11
1639105830000|2021-12-10 03:10:30|209705.8|209555.8|209700.9|209550.9|209707.4|209557.4|209700.9|209550.9|13
1639105840000|2021-12-10 03:10:40|209701.9|209551.9|209704.5|209554.5|209704.7|209554.7|209701.7|209551.7|22
1639105850000|2021-12-10 03:10:50|209703.5|209553.5|209702.9|209552.9|209704.7|209554.7|209701.6|209551.6|21
1639105860000|2021-12-10 03:11:00|209702.7|209552.7|209714.4|209564.4|209714.4|209564.4|209701.8|209551.8|15
1639105870000|2021-12-10 03:11:10|209714.2|209564.2|209710.9|209560.9|209717.5|209567.5|209704.4|209554.4|17
1639105880000|2021-12-10 03:11:20|209706.6|209556.6|209710.5|209560.5|209710.5|209560.5|209704.3|209554.3|11
1639105890000|2021-12-10 03:11:30|209708.6|209558.6|209706.8|209556.8|209708.9|209558.9|209706.1|209556.1|11
1639105900000|2021-12-10 03:11:40|209708.1|209558.1|209705.7|209555.7|209708.1|209558.1|209705.5|209555.5|4
1639105910000|2021-12-10 03:11:50|209706|209556|209713.4|209563.4|209713.4|209563.4|209706|209556|8
1639105920000|2021-12-10 03:12:00|209713.5|209563.5|209704.1|209554.1|209713.6|209563.6|209703.6|209553.6|10
1639105930000|2021-12-10 03:12:10|209706.7|209556.7|209711.1|209561.1|209712.4|209562.4|209705|209555|10
1639105940000|2021-12-10 03:12:20|209705.1|209555.1|209707.7|209557.7|209709.7|209559.7|209704.5|209554.5|10
1639105950000|2021-12-10 03:12:30|209706.9|209556.9|209710.5|209560.5|209710.9|209560.9|209706|209556|11
1639105960000|2021-12-10 03:12:40|209710.3|209560.3|209711.3|209561.3|209714|209564|209709.9|209559.9|7
1639105970000|2021-12-10 03:12:50|209710.7|209560.7|209711.8|209561.8|209713.1|209563.1|209710.7|209560.7|7
1639105980000|2021-12-10 03:13:00|209709.2|209559.2|209706.3|209556.3|209717.7|209567.7|209706.3|209556.3|10
1639105990000|2021-12-10 03:13:10|209710.7|209560.7|209711.2|209561.2|209711.2|209561.2|209705.7|209555.7|6
1639106000000|2021-12-10 03:13:20|209711.8|209561.8|209713.2|209563.2|209713.2|209563.2|209710.4|209560.4|7
1639106010000|2021-12-10 03:13:30|209721.4|209571.4|209718|209568|209722.7|209572.7|209717|209567|7
1639106020000|2021-12-10 03:13:40|209716.1|209566.1|209718.5|209568.5|209718.5|209568.5|209716.1|209566.1|5
1639106030000|2021-12-10 03:13:50|209714.5|209564.5|209716.4|209566.4|209718.9|209568.9|209712.2|209562.2|9
1639106040000|2021-12-10 03:14:00|209717.9|209567.9|209716.9|209566.9|209723.1|209573.1|209716.1|209566.1|7
1639106050000|2021-12-10 03:14:10|209724.1|209574.1|209720.9|209570.9|209724.1|209574.1|209719|209569|5
1639106060000|2021-12-10 03:14:20|209715.6|209565.6|209707.2|209557.2|209716.1|209566.1|209707.2|209557.2|11
1639106070000|2021-12-10 03:14:30|209708.7|209558.7|209707.2|209557.2|209712|209562|209706.7|209556.7|9
1639106080000|2021-12-10 03:14:40|209709.9|209559.9|209711.7|209561.7|209711.8|209561.8|209708|209558|9
1639106090000|2021-12-10 03:14:50|209711|209561|209714.5|209564.5|209717.9|209567.9|209710.4|209560.4|9
1639106100000|2021-12-10 03:15:00|209712.3|209562.3|209714.9|209564.9|209725|209575|209712.3|209562.3|6
1639106110000|2021-12-10 03:15:10|209721.6|209571.6|209727.5|209577.5|209727.5|209577.5|209717|209567|6
1639106120000|2021-12-10 03:15:20|209727.4|209577.4|209715.3|209565.3|209727.4|209577.4|209712.9|209562.9|13
1639106130000|2021-12-10 03:15:30|209713.8|209563.8|209718.4|209568.4|209718.4|209568.4|209713.3|209563.3|13
1639106140000|2021-12-10 03:15:40|209716.6|209566.6|209716.8|209566.8|209718.3|209568.3|209716.2|209566.2|7
1639106150000|2021-12-10 03:15:50|209719.3|209569.3|209717.4|209567.4|209719.3|209569.3|209714.6|209564.6|11
1639106160000|2021-12-10 03:16:00|209717.6|209567.6|209730.2|209580.2|209736.5|209586.5|209717.4|209567.4|19
1639106170000|2021-12-10 03:16:10|209730.1|209580.1|209731.4|209581.4|209732.9|209582.9|209729.7|209579.7|14
1639106180000|2021-12-10 03:16:20|209731.3|209581.3|209729.5|209579.5|209731.3|209581.3|209728|209578|10
1639106190000|2021-12-10 03:16:30|209728.8|209578.8|209699.4|209549.4|209728.8|209578.8|209699.4|209549.4|15
1639106200000|2021-12-10 03:16:40|209702.1|209552.1|209701.9|209551.9|209707.4|209557.4|209701.9|209551.9|8
1639106210000|2021-12-10 03:16:50|209700.8|209550.8|209702.3|209552.3|209706.2|209556.2|209700.8|209550.8|10
1639106220000|2021-12-10 03:17:00|209702.5|209552.5|209704|209554|209705.1|209555.1|209702.5|209552.5|5
1639106230000|2021-12-10 03:17:10|209707|209557|209708.1|209558.1|209708.1|209558.1|209703.3|209553.3|10
1639106240000|2021-12-10 03:17:20|209707.5|209557.5|209707.2|209557.2|209710.6|209560.6|209707.2|209557.2|10
1639106250000|2021-12-10 03:17:30|209711.2|209561.2|209730.2|209580.2|209739.2|209589.2|209708.7|209558.7|25
1639106260000|2021-12-10 03:17:40|209727|209577|209726.9|209576.9|209732|209582|209726.4|209576.4|17
1639106270000|2021-12-10 03:17:50|209727.2|209577.2|209727.9|209577.9|209732|209582|209726.6|209576.6|24
1639106280000|2021-12-10 03:18:00|209728.2|209578.2|209727.8|209577.8|209730.7|209580.7|209726.7|209576.7|27
1639106290000|2021-12-10 03:18:10|209729|209579|209731.3|209581.3|209733.6|209583.6|209725.8|209575.8|22
1639106300000|2021-12-10 03:18:20|209731.4|209581.4|209730.2|209580.2|209732.6|209582.6|209727.8|209577.8|16
1639106310000|2021-12-10 03:18:30|209731|209581|209732.7|209582.7|209734|209584|209722.3|209572.3|24
1639106320000|2021-12-10 03:18:40|209734|209584|209731.5|209581.5|209734.7|209584.7|209728.4|209578.4|13
1639106330000|2021-12-10 03:18:50|209728.1|209578.1|209724.5|209574.5|209729.7|209579.7|209724.5|209574.5|14
1639106340000|2021-12-10 03:19:00|209723.4|209573.4|209731.9|209581.9|209733.8|209583.8|209721.7|209571.7|15
1639106350000|2021-12-10 03:19:10|209728.5|209578.5|209731.5|209581.5|209735.8|209585.8|209728.4|209578.4|15
1639106360000|2021-12-10 03:19:20|209731.3|209581.3|209726.9|209576.9|209734.9|209584.9|209726.9|209576.9|21
1639106370000|2021-12-10 03:19:30|209726.4|209576.4|209728.8|209578.8|209733.1|209583.1|209726.2|209576.2|18
1639106380000|2021-12-10 03:19:40|209725.8|209575.8|209730.1|209580.1|209731.2|209581.2|209724.5|209574.5|17
1639106390000|2021-12-10 03:19:50|209728.8|209578.8|209704.8|209554.8|209729.3|209579.3|209704.7|209554.7|29
1639106400000|2021-12-10 03:20:00|209705.2|209555.2|209705.2|209555.2|209709.7|209559.7|209705|209555|22
1639106410000|2021-12-10 03:20:10|209704.9|209554.9|209707.5|209557.5|209707.5|209557.5|209704.6|209554.6|17
1639106420000|2021-12-10 03:20:20|209705|209555|209709.3|209559.3|209711.5|209561.5|209705|209555|20
1639106430000|2021-12-10 03:20:30|209708.4|209558.4|209709.1|209559.1|209710.1|209560.1|209705.9|209555.9|25
1639106440000|2021-12-10 03:20:40|209708.8|209558.8|209710.4|209560.4|209710.9|209560.9|209707|209557|27
1639106450000|2021-12-10 03:20:50|209709.6|209559.6|209707.3|209557.3|209709.6|209559.6|209705.7|209555.7|31
1639106460000|2021-12-10 03:21:00|209707.9|209557.9|209709|209559|209709.7|209559.7|209706.2|209556.2|25
1639106470000|2021-12-10 03:21:10|209709.2|209559.2|209707.9|209557.9|209710.7|209560.7|209707.4|209557.4|20
1639106480000|2021-12-10 03:21:20|209707.3|209557.3|209706.2|209556.2|209707.9|209557.9|209705.8|209555.8|16
1639106490000|2021-12-10 03:21:30|209706.8|209556.8|209682|209532|209710.5|209560.5|209681.5|209531.5|26
1639106500000|2021-12-10 03:21:40|209680.7|209530.7|209683.3|209533.3|209683.3|209533.3|209678.2|209528.2|22
1639106510000|2021-12-10 03:21:50|209681.6|209531.6|209681.4|209531.4|209682.6|209532.6|209679.4|209529.4|15
1639106520000|2021-12-10 03:22:00|209681.1|209531.1|209677.3|209527.3|209683|209533|209677.3|209527.3|14
1639106530000|2021-12-10 03:22:10|209676.3|209526.3|209680.1|209530.1|209682.1|209532.1|209676.3|209526.3|29
1639106540000|2021-12-10 03:22:20|209679.9|209529.9|209683.7|209533.7|209684.3|209534.3|209679.9|209529.9|20
1639106550000|2021-12-10 03:22:30|209684.9|209534.9|209688.9|209538.9|209691.1|209541.1|209684.9|209534.9|15
1639106560000|2021-12-10 03:22:40|209689.5|209539.5|209681.7|209531.7|209689.5|209539.5|209681|209531|17
1639106570000|2021-12-10 03:22:50|209681.2|209531.2|209684.3|209534.3|209684.3|209534.3|209678.1|209528.1|21
1639106580000|2021-12-10 03:23:00|209683.2|209533.2|209682.3|209532.3|209684.8|209534.8|209681.1|209531.1|14
1639106590000|2021-12-10 03:23:10|209682.9|209532.9|209681.2|209531.2|209686|209536|209680.3|209530.3|18
1639106600000|2021-12-10 03:23:20|209681|209531|209677.5|209527.5|209688.7|209538.7|209677.5|209527.5|17
1639106610000|2021-12-10 03:23:30|209677.9|209527.9|209679.1|209529.1|209679.8|209529.8|209677.3|209527.3|15
1639106620000|2021-12-10 03:23:40|209679.8|209529.8|209677.5|209527.5|209680.8|209530.8|209675.4|209525.4|18
1639106630000|2021-12-10 03:23:50|209677.9|209527.9|209679.7|209529.7|209685.5|209535.5|209677.9|209527.9|14
1639106640000|2021-12-10 03:24:00|209679|209529|209678.7|209528.7|209684.4|209534.4|209676.6|209526.6|14
1639106650000|2021-12-10 03:24:10|209678.4|209528.4|209682.8|209532.8|209683.6|209533.6|209678|209528|20
1639106660000|2021-12-10 03:24:20|209682.2|209532.2|209681.7|209531.7|209683.1|209533.1|209680.1|209530.1|11
1639106670000|2021-12-10 03:24:30|209681.2|209531.2|209706.3|209556.3|209706.4|209556.4|209681.2|209531.2|19
1639106680000|2021-12-10 03:24:40|209705.7|209555.7|209704.7|209554.7|209706.3|209556.3|209701.8|209551.8|14
1639106690000|2021-12-10 03:24:50|209704.4|209554.4|209705.9|209555.9|209705.9|209555.9|209702.8|209552.8|7
1639106700000|2021-12-10 03:25:00|209703.4|209553.4|209703.2|209553.2|209704.4|209554.4|209702.7|209552.7|11
1639106710000|2021-12-10 03:25:10|209703.9|209553.9|209704.9|209554.9|209707|209557|209703.9|209553.9|10
1639106720000|2021-12-10 03:25:20|209706.5|209556.5|209696.2|209546.2|209708.3|209558.3|209696.2|209546.2|15
1639106730000|2021-12-10 03:25:30|209699.4|209549.4|209699.3|209549.3|209701.2|209551.2|209698.3|209548.3|12
1639106740000|2021-12-10 03:25:40|209698.6|209548.6|209698.4|209548.4|209699.7|209549.7|209697.7|209547.7|6
1639106750000|2021-12-10 03:25:50|209698.9|209548.9|209686|209536|209698.9|209548.9|209686|209536|16
1639106760000|2021-12-10 03:26:00|209686.2|209536.2|209696.4|209546.4|209699.9|209549.9|209686.2|209536.2|15
1639106770000|2021-12-10 03:26:10|209700.7|209550.7|209699.3|209549.3|209702.8|209552.8|209697.4|209547.4|13
1639106780000|2021-12-10 03:26:20|209702.1|209552.1|209698.6|209548.6|209703.8|209553.8|209698.4|209548.4|14
1639106790000|2021-12-10 03:26:30|209698.5|209548.5|209700.3|209550.3|209700.3|209550.3|209698.4|209548.4|8
1639106800000|2021-12-10 03:26:40|209699.9|209549.9|209699.9|209549.9|209703.4|209553.4|209699.7|209549.7|9
1639106810000|2021-12-10 03:26:50|209698.9|209548.9|209700.9|209550.9|209703.1|209553.1|209698.9|209548.9|10
1639106820000|2021-12-10 03:27:00|209701.2|209551.2|209710.8|209560.8|209711.4|209561.4|209701.2|209551.2|11
1639106830000|2021-12-10 03:27:10|209711.5|209561.5|209707|209557|209711.5|209561.5|209706.3|209556.3|21
1639106840000|2021-12-10 03:27:20|209705.7|209555.7|209724.4|209574.4|209733.6|209583.6|209703.2|209553.2|27
1639106850000|2021-12-10 03:27:30|209721.8|209571.8|209718.7|209568.7|209724.8|209574.8|209714.1|209564.1|32
1639106860000|2021-12-10 03:27:40|209717.8|209567.8|209719.2|209569.2|209723.3|209573.3|209717.2|209567.2|30
1639106870000|2021-12-10 03:27:50|209720.1|209570.1|209725.4|209575.4|209725.4|209575.4|209718.3|209568.3|26
1639106880000|2021-12-10 03:28:00|209719|209569|209718.6|209568.6|209727.4|209577.4|209716.2|209566.2|23
1639106890000|2021-12-10 03:28:10|209717.1|209567.1|209721.1|209571.1|209724.3|209574.3|209717.1|209567.1|21
1639106900000|2021-12-10 03:28:20|209719.9|209569.9|209717.2|209567.2|209721|209571|209715.3|209565.3|20
1639106910000|2021-12-10 03:28:30|209716|209566|209713.7|209563.7|209718|209568|209713|209563|28
1639106920000|2021-12-10 03:28:40|209714.5|209564.5|209719|209569|209721.2|209571.2|209714.4|209564.4|25
1639106930000|2021-12-10 03:28:50|209719.9|209569.9|209714.5|209564.5|209720.2|209570.2|209713|209563|25
1639106940000|2021-12-10 03:29:00|209716.8|209566.8|209719.9|209569.9|209727.2|209577.2|209715.1|209565.1|21
1639106950000|2021-12-10 03:29:10|209721.4|209571.4|209715.6|209565.6|209724.2|209574.2|209715.3|209565.3|15
1639106960000|2021-12-10 03:29:20|209716.3|209566.3|209722.8|209572.8|209725.8|209575.8|209716.3|209566.3|10
1639106970000|2021-12-10 03:29:30|209717.2|209567.2|209724.7|209574.7|209724.7|209574.7|209716.3|209566.3|8
1639106980000|2021-12-10 03:29:40|209720.1|209570.1|209720.2|209570.2|209724.4|209574.4|209720.1|209570.1|4
1639106990000|2021-12-10 03:29:50|209721|209571|209717.6|209567.6|209724.2|209574.2|209717.6|209567.6|7
1639107000000|2021-12-10 03:30:00|209713.1|209563.1|209724.1|209574.1|209724.1|209574.1|209711.5|209561.5|12
1639107010000|2021-12-10 03:30:10|209719.8|209569.8|209721.8|209571.8|209721.8|209571.8|209717.3|209567.3|6
1639107020000|2021-12-10 03:30:20|209725.8|209575.8|209722|209572|209727|209577|209721.1|209571.1|10
1639107030000|2021-12-10 03:30:30|209718.9|209568.9|209723.4|209573.4|209723.4|209573.4|209716.9|209566.9|7
1639107040000|2021-12-10 03:30:40|209723.7|209573.7|209709.7|209559.7|209726.2|209576.2|209709.7|209559.7|8
1639107050000|2021-12-10 03:30:50|209711.6|209561.6|209714.4|209564.4|209726.6|209576.6|209710.4|209560.4|12
1639107060000|2021-12-10 03:31:00|209717.5|209567.5|209713.6|209563.6|209717.5|209567.5|209708.1|209558.1|10
1639107070000|2021-12-10 03:31:10|209713.8|209563.8|209722.4|209572.4|209722.5|209572.5|209712.7|209562.7|11
1639107080000|2021-12-10 03:31:20|209716.3|209566.3|209727.4|209577.4|209728.4|209578.4|209716.3|209566.3|11
1639107090000|2021-12-10 03:31:30|209720.3|209570.3|209724.6|209574.6|209724.6|209574.6|209717.5|209567.5|8
1639107100000|2021-12-10 03:31:40|209728.1|209578.1|209717.8|209567.8|209728.1|209578.1|209715.8|209565.8|6
1639107110000|2021-12-10 03:31:50|209720.2|209570.2|209718.7|209568.7|209723.2|209573.2|209713.7|209563.7|7
1639107120000|2021-12-10 03:32:00|209720.6|209570.6|209738.1|209588.1|209738.1|209588.1|209713|209563|8
1639107130000|2021-12-10 03:32:10|209723|209573|209711.7|209561.7|209723|209573|209710.6|209560.6|10
1639107140000|2021-12-10 03:32:20|209713|209563|209722.6|209572.6|209726.7|209576.7|209713|209563|14
1639107150000|2021-12-10 03:32:30|209720.1|209570.1|209731|209581|209731.8|209581.8|209712.2|209562.2|20
1639107160000|2021-12-10 03:32:40|209734.4|209584.4|209728.1|209578.1|209736.4|209586.4|209722.4|209572.4|28
1639107170000|2021-12-10 03:32:50|209730.2|209580.2|209725.5|209575.5|209730.2|209580.2|209722.1|209572.1|15
1639107180000|2021-12-10 03:33:00|209724.1|209574.1|209725|209575|209727.7|209577.7|209723.8|209573.8|12
1639107190000|2021-12-10 03:33:10|209725.9|209575.9|209726.1|209576.1|209728.6|209578.6|209722.5|209572.5|14
1639107200000|2021-12-10 03:33:20|209726.3|209576.3|209720.5|209570.5|209726.6|209576.6|209716.7|209566.7|12
1639107210000|2021-12-10 03:33:30|209719.8|209569.8|209720.9|209570.9|209721.1|209571.1|209719.2|209569.2|10
1639107220000|2021-12-10 03:33:40|209724|209574|209717.4|209567.4|209724|209574|209716.9|209566.9|12
1639107230000|2021-12-10 03:33:50|209725.2|209575.2|209720.5|209570.5|209726.2|209576.2|209720|209570|15
1639107240000|2021-12-10 03:34:00|209721.6|209571.6|209720.1|209570.1|209721.6|209571.6|209715.7|209565.7|13
1639107250000|2021-12-10 03:34:10|209719.7|209569.7|209721.7|209571.7|209726.6|209576.6|209717.5|209567.5|17
1639107260000|2021-12-10 03:34:20|209716.4|209566.4|209725.5|209575.5|209726.3|209576.3|209716.4|209566.4|14
1639107270000|2021-12-10 03:34:30|209724.9|209574.9|209722|209572|209728.6|209578.6|209722|209572|10
1639107280000|2021-12-10 03:34:40|209721.3|209571.3|209724.4|209574.4|209726.1|209576.1|209718.2|209568.2|13
1639107290000|2021-12-10 03:34:50|209723.6|209573.6|209725.5|209575.5|209726.3|209576.3|209723.3|209573.3|10
1639107300000|2021-12-10 03:35:00|209725.6|209575.6|209717.4|209567.4|209725.6|209575.6|209717.4|209567.4|7
1639107310000|2021-12-10 03:35:10|209717.9|209567.9|209722.3|209572.3|209726.9|209576.9|209717.9|209567.9|8
1639107320000|2021-12-10 03:35:20|209719.3|209569.3|209710.6|209560.6|209719.3|209569.3|209707.1|209557.1|15
1639107330000|2021-12-10 03:35:30|209711.3|209561.3|209711.1|209561.1|209711.4|209561.4|209707.1|209557.1|12
1639107340000|2021-12-10 03:35:40|209710.7|209560.7|209710.1|209560.1|209710.8|209560.8|209710.1|209560.1|5
1639107350000|2021-12-10 03:35:50|209710.9|209560.9|209709.4|209559.4|209712.5|209562.5|209702.5|209552.5|13
1639107360000|2021-12-10 03:36:00|209709.5|209559.5|209705.1|209555.1|209709.5|209559.5|209702.2|209552.2|16
1639107370000|2021-12-10 03:36:10|209704.3|209554.3|209706.9|209556.9|209706.9|209556.9|209703.4|209553.4|17
1639107380000|2021-12-10 03:36:20|209707|209557|209700|209550|209711.1|209561.1|209698.3|209548.3|23
1639107390000|2021-12-10 03:36:30|209699.8|209549.8|209700.1|209550.1|209700.4|209550.4|209699.7|209549.7|12
1639107400000|2021-12-10 03:36:40|209700.2|209550.2|209700.8|209550.8|209701.1|209551.1|209699.9|209549.9|12
1639107410000|2021-12-10 03:36:50|209701|209551|209703.1|209553.1|209709.1|209559.1|209701|209551|8
1639107420000|2021-12-10 03:37:00|209702.7|209552.7|209712.8|209562.8|209714.6|209564.6|209700.3|209550.3|20
1639107430000|2021-12-10 03:37:10|209712|209562|209709.5|209559.5|209712|209562|209709.4|209559.4|18
1639107440000|2021-12-10 03:37:20|209715|209565|209719.3|209569.3|209721.4|209571.4|209708.2|209558.2|11
1639107450000|2021-12-10 03:37:30|209719|209569|209720.2|209570.2|209721.1|209571.1|209718.8|209568.8|10
1639107460000|2021-12-10 03:37:40|209720.7|209570.7|209722.4|209572.4|209722.4|209572.4|209720.7|209570.7|7
1639107470000|2021-12-10 03:37:50|209721.9|209571.9|209720.4|209570.4|209721.9|209571.9|209719.7|209569.7|5
1639107480000|2021-12-10 03:38:00|209720.7|209570.7|209721.8|209571.8|209721.8|209571.8|209720.6|209570.6|8
1639107490000|2021-12-10 03:38:10|209722.2|209572.2|209715.8|209565.8|209722.6|209572.6|209715.8|209565.8|6
1639107500000|2021-12-10 03:38:20|209714.9|209564.9|209718|209568|209718|209568|209714.9|209564.9|8
1639107510000|2021-12-10 03:38:30|209719.8|209569.8|209721.5|209571.5|209722.1|209572.1|209719.8|209569.8|4
1639107520000|2021-12-10 03:38:40|209721.9|209571.9|209721.9|209571.9|209723.3|209573.3|209721.9|209571.9|6
1639107530000|2021-12-10 03:38:50|209722|209572|209719.1|209569.1|209722|209572|209717.2|209567.2|11
1639107540000|2021-12-10 03:39:00|209722.3|209572.3|209721.6|209571.6|209722.8|209572.8|209719.3|209569.3|7
1639107550000|2021-12-10 03:39:10|209721.7|209571.7|209721.3|209571.3|209722.3|209572.3|209720.2|209570.2|6
1639107560000|2021-12-10 03:39:20|209721.5|209571.5|209721.4|209571.4|209722|209572|209721.4|209571.4|6
1639107570000|2021-12-10 03:39:30|209720.9|209570.9|209723|209573|209732.3|209582.3|209718.1|209568.1|16
1639107580000|2021-12-10 03:39:40|209725.5|209575.5|209719.6|209569.6|209734.8|209584.8|209716.7|209566.7|21
1639107590000|2021-12-10 03:39:50|209720.3|209570.3|209728.4|209578.4|209733.9|209583.9|209720.3|209570.3|18
1639107600000|2021-12-10 03:40:00|209728.7|209578.7|209725.1|209575.1|209728.7|209578.7|209720.9|209570.9|10
1639107610000|2021-12-10 03:40:10|209727.5|209577.5|209733.5|209583.5|209736|209586|209727.5|209577.5|4
1639107620000|2021-12-10 03:40:20|209729.9|209579.9|209725|209575|209730|209580|209720.2|209570.2|16
1639107630000|2021-12-10 03:40:30|209724.7|209574.7|209724.8|209574.8|209725.6|209575.6|209723.5|209573.5|21
1639107640000|2021-12-10 03:40:40|209725.1|209575.1|209732.6|209582.6|209736.7|209586.7|209720.3|209570.3|24
1639107650000|2021-12-10 03:40:50|209731.5|209581.5|209733.7|209583.7|209733.7|209583.7|209729.3|209579.3|11
1639107660000|2021-12-10 03:41:00|209734|209584|209727.6|209577.6|209734.2|209584.2|209727.6|209577.6|18
1639107670000|2021-12-10 03:41:10|209727|209577|209725.6|209575.6|209727.4|209577.4|209725.6|209575.6|12
1639107680000|2021-12-10 03:41:20|209727.8|209577.8|209722.9|209572.9|209727.8|209577.8|209722.9|209572.9|11
1639107690000|2021-12-10 03:41:30|209723.6|209573.6|209723.8|209573.8|209727.2|209577.2|209723.6|209573.6|10
1639107700000|2021-12-10 03:41:40|209724.9|209574.9|209727.2|209577.2|209727.2|209577.2|209724.9|209574.9|14
1639107710000|2021-12-10 03:41:50|209727|209577|209727.1|209577.1|209728|209578|209725.3|209575.3|9
1639107720000|2021-12-10 03:42:00|209726.9|209576.9|209754.1|209604.1|209765|209615|209726.9|209576.9|20
1639107730000|2021-12-10 03:42:10|209753.9|209603.9|209765.5|209615.5|209765.5|209615.5|209753.1|209603.1|16
1639107740000|2021-12-10 03:42:20|209763.8|209613.8|209758.6|209608.6|209763.8|209613.8|209757.7|209607.7|11
1639107750000|2021-12-10 03:42:30|209758.7|209608.7|209750|209600|209764|209614|209750|209600|9
1639107760000|2021-12-10 03:42:40|209754.9|209604.9|209753.3|209603.3|209754.9|209604.9|209751.6|209601.6|10
1639107770000|2021-12-10 03:42:50|209752.6|209602.6|209744.9|209594.9|209753.1|209603.1|209744.9|209594.9|17
1639107780000|2021-12-10 03:43:00|209747|209597|209744|209594|209752.4|209602.4|209741.7|209591.7|18
1639107790000|2021-12-10 03:43:10|209742.2|209592.2|209746.8|209596.8|209756.8|209606.8|209741|209591|22
1639107800000|2021-12-10 03:43:20|209752.3|209602.3|209761.2|209611.2|209763.6|209613.6|209750.6|209600.6|15
1639107810000|2021-12-10 03:43:30|209759.2|209609.2|209750.5|209600.5|209761|209611|209746.3|209596.3|7
1639107820000|2021-12-10 03:43:40|209750.9|209600.9|209751.8|209601.8|209759.1|209609.1|209748.4|209598.4|12
1639107830000|2021-12-10 03:43:50|209739.1|209589.1|209740.9|209590.9|209755.1|209605.1|209736.7|209586.7|17
1639107840000|2021-12-10 03:44:00|209740.7|209590.7|209732|209582|209745.1|209595.1|209732|209582|11
1639107850000|2021-12-10 03:44:10|209732.1|209582.1|209736.9|209586.9|209736.9|209586.9|209732.1|209582.1|8
1639107860000|2021-12-10 03:44:20|209736.1|209586.1|209752|209602|209760.4|209610.4|209736.1|209586.1|20
1639107870000|2021-12-10 03:44:30|209751.8|209601.8|209744.7|209594.7|209754.7|209604.7|209738.6|209588.6|20
1639107880000|2021-12-10 03:44:40|209745|209595|209741.4|209591.4|209748.9|209598.9|209741.4|209591.4|12
1639107890000|2021-12-10 03:44:50|209742.4|209592.4|209738.5|209588.5|209742.4|209592.4|209736.2|209586.2|15
1639107900000|2021-12-10 03:45:00|209738.4|209588.4|209741.5|209591.5|209741.5|209591.5|209738.4|209588.4|16
1639107910000|2021-12-10 03:45:10|209741.3|209591.3|209741.3|209591.3|209742.3|209592.3|209740.4|209590.4|15
1639107920000|2021-12-10 03:45:20|209741.4|209591.4|209737.4|209587.4|209742.2|209592.2|209734.6|209584.6|12
1639107930000|2021-12-10 03:45:30|209740.2|209590.2|209741.4|209591.4|209744.2|209594.2|209734.4|209584.4|14
1639107940000|2021-12-10 03:45:40|209741.2|209591.2|209736.1|209586.1|209744.1|209594.1|209735.3|209585.3|9
1639107950000|2021-12-10 03:45:50|209738.2|209588.2|209737.7|209587.7|209738.4|209588.4|209735.5|209585.5|11
1639107960000|2021-12-10 03:46:00|209738|209588|209733.2|209583.2|209740.3|209590.3|209731.7|209581.7|8
1639107970000|2021-12-10 03:46:10|209736.8|209586.8|209739.7|209589.7|209739.7|209589.7|209735.7|209585.7|11
1639107980000|2021-12-10 03:46:20|209734.4|209584.4|209735.8|209585.8|209738.5|209588.5|209733.9|209583.9|11
1639107990000|2021-12-10 03:46:30|209735.4|209585.4|209738.8|209588.8|209738.8|209588.8|209735.4|209585.4|7
1639108000000|2021-12-10 03:46:40|209738|209588|209749.1|209599.1|209749.1|209599.1|209736|209586|11
1639108010000|2021-12-10 03:46:50|209747.2|209597.2|209737.5|209587.5|209747.2|209597.2|209735.2|209585.2|7
1639108020000|2021-12-10 03:47:00|209737.1|209587.1|209740.3|209590.3|209740.4|209590.4|209736.5|209586.5|10
1639108030000|2021-12-10 03:47:10|209743.9|209593.9|209740.6|209590.6|209743.9|209593.9|209736.6|209586.6|13
1639108040000|2021-12-10 03:47:20|209747.4|209597.4|209742.3|209592.3|209749|209599|209727.5|209577.5|12
1639108050000|2021-12-10 03:47:30|209742.9|209592.9|209745.8|209595.8|209746.1|209596.1|209740.6|209590.6|19
1639108060000|2021-12-10 03:47:40|209739.1|209589.1|209739.8|209589.8|209740|209590|209739|209589|11
1639108070000|2021-12-10 03:47:50|209739.5|209589.5|209742.9|209592.9|209746.2|209596.2|209736.6|209586.6|15
1639108080000|2021-12-10 03:48:00|209742.8|209592.8|209744.5|209594.5|209752.8|209602.8|209730.1|209580.1|20
1639108090000|2021-12-10 03:48:10|209740.4|209590.4|209734.7|209584.7|209742.5|209592.5|209732.9|209582.9|21
1639108100000|2021-12-10 03:48:20|209736.6|209586.6|209740.4|209590.4|209741.6|209591.6|209736.6|209586.6|19
1639108110000|2021-12-10 03:48:30|209740.8|209590.8|209738.1|209588.1|209740.8|209590.8|209737.7|209587.7|16
1639108120000|2021-12-10 03:48:40|209733.9|209583.9|209757.4|209607.4|209770.5|209620.5|209733.3|209583.3|16
1639108130000|2021-12-10 03:48:50|209758.4|209608.4|209750.6|209600.6|209761.1|209611.1|209750.6|209600.6|12
1639108140000|2021-12-10 03:49:00|209750.4|209600.4|209756.1|209606.1|209766.8|209616.8|209750.1|209600.1|12
1639108150000|2021-12-10 03:49:10|209756.3|209606.3|209749.5|209599.5|209757.1|209607.1|209749.1|209599.1|11
1639108160000|2021-12-10 03:49:20|209749.9|209599.9|209746.7|209596.7|209750.2|209600.2|209744|209594|12
1639108170000|2021-12-10 03:49:30|209747|209597|209754.5|209604.5|209760.7|209610.7|209746.9|209596.9|18
1639108180000|2021-12-10 03:49:40|209755.1|209605.1|209751.9|209601.9|209755.1|209605.1|209749.9|209599.9|9
1639108190000|2021-12-10 03:49:50|209753|209603|209748|209598|209753|209603|209746.9|209596.9|11
1639108200000|2021-12-10 03:50:00|209747.5|209597.5|209746.9|209596.9|209747.9|209597.9|209743.6|209593.6|18
1639108210000|2021-12-10 03:50:10|209750.4|209600.4|209747.7|209597.7|209750.4|209600.4|209747.7|209597.7|14
1639108220000|2021-12-10 03:50:20|209747.9|209597.9|209744.9|209594.9|209747.9|209597.9|209742.9|209592.9|14
1639108230000|2021-12-10 03:50:30|209744.7|209594.7|209734.8|209584.8|209746.6|209596.6|209734.8|209584.8|20
1639108240000|2021-12-10 03:50:40|209734.1|209584.1|209742.3|209592.3|209750.9|209600.9|209734.1|209584.1|20
1639108250000|2021-12-10 03:50:50|209744.5|209594.5|209749.2|209599.2|209756|209606|209741.3|209591.3|16
1639108260000|2021-12-10 03:51:00|209749.4|209599.4|209754.2|209604.2|209765.8|209615.8|209747.7|209597.7|16
1639108270000|2021-12-10 03:51:10|209754.4|209604.4|209755.5|209605.5|209757.5|209607.5|209754.2|209604.2|10
1639108280000|2021-12-10 03:51:20|209755.8|209605.8|209743.1|209593.1|209757.4|209607.4|209742.6|209592.6|9
1639108290000|2021-12-10 03:51:30|209744|209594|209744.5|209594.5|209745.7|209595.7|209744|209594|8
1639108300000|2021-12-10 03:51:40|209744.7|209594.7|209748|209598|209748.5|209598.5|209744.6|209594.6|8
1639108310000|2021-12-10 03:51:50|209748.1|209598.1|209753.1|209603.1|209764.3|209614.3|209741.9|209591.9|15
1639108320000|2021-12-10 03:52:00|209753|209603|209750|209600|209753|209603|209749.3|209599.3|15
1639108330000|2021-12-10 03:52:10|209745.8|209595.8|209745.4|209595.4|209746.3|209596.3|209745|209595|11
1639108340000|2021-12-10 03:52:20|209744.9|209594.9|209739.5|209589.5|209747.1|209597.1|209739.5|209589.5|3
1639108350000|2021-12-10 03:52:30|209740.3|209590.3|209745.4|209595.4|209745.4|209595.4|209740.3|209590.3|6
1639108360000|2021-12-10 03:52:40|209744.8|209594.8|209741.2|209591.2|209747.7|209597.7|209736.6|209586.6|7
1639108370000|2021-12-10 03:52:50|209743.3|209593.3|209740|209590|209744.7|209594.7|209740|209590|3
1639108380000|2021-12-10 03:53:00|209739.7|209589.7|209742.5|209592.5|209745.3|209595.3|209739.7|209589.7|13
1639108390000|2021-12-10 03:53:10|209743.2|209593.2|209739.3|209589.3|209743.6|209593.6|209739.3|209589.3|5
1639108400000|2021-12-10 03:53:20|209740.5|209590.5|209729|209579|209740.5|209590.5|209727.5|209577.5|22
1639108410000|2021-12-10 03:53:30|209729.3|209579.3|209725.3|209575.3|209731.5|209581.5|209723.9|209573.9|24
1639108420000|2021-12-10 03:53:40|209725.5|209575.5|209727.3|209577.3|209728.1|209578.1|209725|209575|12
1639108430000|2021-12-10 03:53:50|209728.1|209578.1|209728.5|209578.5|209730.5|209580.5|209728.1|209578.1|15
1639108440000|2021-12-10 03:54:00|209729.3|209579.3|209724.8|209574.8|209729.3|209579.3|209723|209573|17
1639108450000|2021-12-10 03:54:10|209724.3|209574.3|209723|209573|209724.3|209574.3|209721.8|209571.8|13
1639108460000|2021-12-10 03:54:20|209722.6|209572.6|209726.2|209576.2|209732.9|209582.9|209722.3|209572.3|16
1639108470000|2021-12-10 03:54:30|209725.8|209575.8|209724.6|209574.6|209727.7|209577.7|209721|209571|12
1639108480000|2021-12-10 03:54:40|209723.7|209573.7|209724.1|209574.1|209725.3|209575.3|209722.5|209572.5|15
1639108490000|2021-12-10 03:54:50|209723.7|209573.7|209726.6|209576.6|209727.3|209577.3|209723.2|209573.2|9
1639108500000|2021-12-10 03:55:00|209728.9|209578.9|209744.7|209594.7|209745.5|209595.5|209725.1|209575.1|9
1639108510000|2021-12-10 03:55:10|209744.6|209594.6|209737.6|209587.6|209744.6|209594.6|209737.6|209587.6|16
1639108520000|2021-12-10 03:55:20|209738.8|209588.8|209741.2|209591.2|209743.2|209593.2|209732.9|209582.9|12
1639108530000|2021-12-10 03:55:30|209742|209592|209738.8|209588.8|209742|209592|209738|209588|12
1639108540000|2021-12-10 03:55:40|209739|209589|209737.6|209587.6|209739|209589|209737|209587|6
1639108550000|2021-12-10 03:55:50|209738.9|209588.9|209742|209592|209754.3|209604.3|209733.7|209583.7|27
1639108560000|2021-12-10 03:56:00|209740.2|209590.2|209741.5|209591.5|209744.4|209594.4|209739.8|209589.8|10
1639108570000|2021-12-10 03:56:10|209740.9|209590.9|209748.1|209598.1|209752.5|209602.5|209738.9|209588.9|12
1639108580000|2021-12-10 03:56:20|209746.9|209596.9|209744.7|209594.7|209747.8|209597.8|209736.6|209586.6|8
1639108590000|2021-12-10 03:56:30|209745.9|209595.9|209755.9|209605.9|209760.1|209610.1|209744.7|209594.7|6
1639108600000|2021-12-10 03:56:40|209755.4|209605.4|209743|209593|209755.8|209605.8|209741.7|209591.7|7
1639108610000|2021-12-10 03:56:50|209743.9|209593.9|209744.3|209594.3|209745.2|209595.2|209743.9|209593.9|8
1639108620000|2021-12-10 03:57:00|209744.7|209594.7|209740|209590|209745.4|209595.4|209732.1|209582.1|14
1639108630000|2021-12-10 03:57:10|209738.8|209588.8|209745.8|209595.8|209752.3|209602.3|209738|209588|9
1639108640000|2021-12-10 03:57:20|209745|209595|209738.7|209588.7|209745|209595|209737.1|209587.1|9
1639108650000|2021-12-10 03:57:30|209738.3|209588.3|209752.5|209602.5|209753.6|209603.6|209738.2|209588.2|12
1639108660000|2021-12-10 03:57:40|209750.3|209600.3|209737.8|209587.8|209750.3|209600.3|209737.8|209587.8|6
1639108670000|2021-12-10 03:57:50|209734.9|209584.9|209731.5|209581.5|209735.8|209585.8|209730.7|209580.7|6
1639108680000|2021-12-10 03:58:00|209731.8|209581.8|209734.3|209584.3|209734.3|209584.3|209731.8|209581.8|7
1639108690000|2021-12-10 03:58:10|209734.7|209584.7|209743.6|209593.6|209743.9|209593.9|209733|209583|9
1639108700000|2021-12-10 03:58:20|209743.5|209593.5|209741|209591|209743.5|209593.5|209741|209591|9
1639108710000|2021-12-10 03:58:30|209737.9|209587.9|209747.3|209597.3|209747.3|209597.3|209737|209587|7
1639108720000|2021-12-10 03:58:40|209745.9|209595.9|209730.4|209580.4|209745.9|209595.9|209729.7|209579.7|11
1639108730000|2021-12-10 03:58:50|209731.3|209581.3|209729.4|209579.4|209734.7|209584.7|209729.4|209579.4|8
1639108740000|2021-12-10 03:59:00|209729.8|209579.8|209732.5|209582.5|209732.6|209582.6|209729.8|209579.8|7
1639108750000|2021-12-10 03:59:10|209732|209582|209734.2|209584.2|209734.3|209584.3|209731|209581|6
1639108760000|2021-12-10 03:59:20|209733.7|209583.7|209730.7|209580.7|209735.4|209585.4|209727.8|209577.8|9
1639108770000|2021-12-10 03:59:30|209730.8|209580.8|209742.4|209592.4|209750.1|209600.1|209730.8|209580.8|9
1639108780000|2021-12-10 03:59:40|209741.8|209591.8|209732.6|209582.6|209745.6|209595.6|209732.6|209582.6|13
1639108790000|2021-12-10 03:59:50|209733.3|209583.3|209734.4|209584.4|209734.4|209584.4|209733.3|209583.3|5
1639108800000|2021-12-10 04:00:00|209734.3|209584.3|209748.7|209598.7|209753.2|209603.2|209734.2|209584.2|14
1639108810000|2021-12-10 04:00:10|209748.2|209598.2|209748.3|209598.3|209748.3|209598.3|209748.1|209598.1|5
1639108820000|2021-12-10 04:00:20|209740.5|209590.5|209748.1|209598.1|209757.6|209607.6|209740.5|209590.5|12
1639108830000|2021-12-10 04:00:30|209745.9|209595.9|209743.7|209593.7|209746.4|209596.4|209743|209593|6
1639108840000|2021-12-10 04:00:40|209743.9|209593.9|209744.5|209594.5|209744.7|209594.7|209743.4|209593.4|8
1639108850000|2021-12-10 04:00:50|209744.3|209594.3|209743.3|209593.3|209746.7|209596.7|209737|209587|14
1639108860000|2021-12-10 04:01:00|209743|209593|209744.9|209594.9|209744.9|209594.9|209741.4|209591.4|11
1639108870000|2021-12-10 04:01:10|209743.9|209593.9|209755.4|209605.4|209760.4|209610.4|209743.9|209593.9|12
1639108880000|2021-12-10 04:01:20|209753.7|209603.7|209745.8|209595.8|209753.7|209603.7|209745.8|209595.8|6
1639108890000|2021-12-10 04:01:30|209746|209596|209746.6|209596.6|209746.6|209596.6|209746|209596|2
1639108900000|2021-12-10 04:01:40|209746.1|209596.1|209735.4|209585.4|209746.3|209596.3|209733.3|209583.3|10
1639108910000|2021-12-10 04:01:50|209735.9|209585.9|209735.4|209585.4|209738.5|209588.5|209734.1|209584.1|17
1639108920000|2021-12-10 04:02:00|209736|209586|209746.2|209596.2|209752.9|209602.9|209736|209586|12
1639108930000|2021-12-10 04:02:10|209746.1|209596.1|209751.3|209601.3|209762.3|209612.3|209746.1|209596.1|12
1639108940000|2021-12-10 04:02:20|209751.8|209601.8|209766|209616|209782|209632|209751.8|209601.8|11
1639108950000|2021-12-10 04:02:30|209764.1|209614.1|209762.9|209612.9|209774.8|209624.8|209762.6|209612.6|18
1639108960000|2021-12-10 04:02:40|209764.8|209614.8|209770.2|209620.2|209773|209623|209764.3|209614.3|18
1639108970000|2021-12-10 04:02:50|209773.1|209623.1|209766.2|209616.2|209773.1|209623.1|209764.8|209614.8|13
1639108980000|2021-12-10 04:03:00|209765.7|209615.7|209774.1|209624.1|209777.7|209627.7|209764.8|209614.8|7
1639108990000|2021-12-10 04:03:10|209772|209622|209760.4|209610.4|209772|209622|209759.6|209609.6|10
1639109000000|2021-12-10 04:03:20|209760.8|209610.8|209772.1|209622.1|209775|209625|209755.6|209605.6|17
1639109010000|2021-12-10 04:03:30|209768.8|209618.8|209768.3|209618.3|209770.3|209620.3|209767|209617|12
1639109020000|2021-12-10 04:03:40|209769.1|209619.1|209766.3|209616.3|209769.9|209619.9|209766.3|209616.3|5
1639109030000|2021-12-10 04:03:50|209766.7|209616.7|209760.6|209610.6|209766.7|209616.7|209760.6|209610.6|8
1639109040000|2021-12-10 04:04:00|209761|209611|209760.8|209610.8|209762.5|209612.5|209760|209610|11
1639109050000|2021-12-10 04:04:10|209761|209611|209757.2|209607.2|209761.8|209611.8|209756.3|209606.3|9
1639109060000|2021-12-10 04:04:20|209757.4|209607.4|209758.5|209608.5|209760.5|209610.5|209757.4|209607.4|6
1639109070000|2021-12-10 04:04:30|209758.3|209608.3|209761.5|209611.5|209762.7|209612.7|209758.3|209608.3|6
1639109080000|2021-12-10 04:04:40|209761.6|209611.6|209761.2|209611.2|209761.6|209611.6|209761|209611|8
1639109090000|2021-12-10 04:04:50|209761.4|209611.4|209770.7|209620.7|209774.8|209624.8|209761.4|209611.4|8
1639109100000|2021-12-10 04:05:00|209762.1|209612.1|209763.6|209613.6|209764.6|209614.6|209761.9|209611.9|13
1639109110000|2021-12-10 04:05:10|209763.5|209613.5|209761.3|209611.3|209763.5|209613.5|209758.6|209608.6|6
1639109120000|2021-12-10 04:05:20|209763.9|209613.9|209763.3|209613.3|209764.7|209614.7|209763.3|209613.3|6
1639109130000|2021-12-10 04:05:30|209763.4|209613.4|209764.9|209614.9|209764.9|209614.9|209762.9|209612.9|4
1639109140000|2021-12-10 04:05:40|209764.4|209614.4|209763.9|209613.9|209764.8|209614.8|209763.6|209613.6|5
1639109150000|2021-12-10 04:05:50|209762.9|209612.9|209762.9|209612.9|209763.2|209613.2|209762.5|209612.5|6
1639109160000|2021-12-10 04:06:00|209764.3|209614.3|209758.5|209608.5|209764.3|209614.3|209757.8|209607.8|5
1639109170000|2021-12-10 04:06:10|209759.3|209609.3|209757.8|209607.8|209759.3|209609.3|209757.8|209607.8|4
1639109180000|2021-12-10 04:06:20|209759|209609|209760.2|209610.2|209760.5|209610.5|209759|209609|4
1639109190000|2021-12-10 04:06:30|209760|209610|209764.2|209614.2|209764.2|209614.2|209760|209610|4
1639109200000|2021-12-10 04:06:40|209763.2|209613.2|209765.5|209615.5|209769.4|209619.4|209763.2|209613.2|13
1639109210000|2021-12-10 04:06:50|209765.4|209615.4|209792|209642|209798.2|209648.2|209763.2|209613.2|17
1639109220000|2021-12-10 04:07:00|209792.8|209642.8|209784.6|209634.6|209792.8|209642.8|209779.7|209629.7|21
1639109230000|2021-12-10 04:07:10|209783|209633|209777.5|209627.5|209783|209633|209777.4|209627.4|8
1639109240000|2021-12-10 04:07:20|209776.8|209626.8|209783.1|209633.1|209786.6|209636.6|209776.8|209626.8|18
1639109250000|2021-12-10 04:07:30|209782.1|209632.1|209778.1|209628.1|209782.1|209632.1|209776.5|209626.5|11
1639109260000|2021-12-10 04:07:40|209778|209628|209778.1|209628.1|209778.8|209628.8|209776.2|209626.2|12
1639109270000|2021-12-10 04:07:50|209780|209630|209768.1|209618.1|209780|209630|209768.1|209618.1|12
1639109280000|2021-12-10 04:08:00|209768.4|209618.4|209779.3|209629.3|209784.7|209634.7|209768.4|209618.4|12
1639109290000|2021-12-10 04:08:10|209780.1|209630.1|209783.7|209633.7|209785|209635|209774.3|209624.3|14
1639109300000|2021-12-10 04:08:20|209785.7|209635.7|209789.5|209639.5|209802.2|209652.2|209773.5|209623.5|20
1639109310000|2021-12-10 04:08:30|209790.8|209640.8|209791.9|209641.9|209792.3|209642.3|209789.8|209639.8|15
1639109320000|2021-12-10 04:08:40|209792.1|209642.1|209795.8|209645.8|209795.8|209645.8|209792.1|209642.1|10
1639109330000|2021-12-10 04:08:50|209794.7|209644.7|209794.4|209644.4|209794.7|209644.7|209793.9|209643.9|6
1639109340000|2021-12-10 04:09:00|209795|209645|209793.1|209643.1|209798.8|209648.8|209792.2|209642.2|12
1639109350000|2021-12-10 04:09:10|209793.5|209643.5|209792.9|209642.9|209793.5|209643.5|209790.9|209640.9|16
1639109360000|2021-12-10 04:09:20|209793|209643|209794.2|209644.2|209795.1|209645.1|209792.4|209642.4|11
1639109370000|2021-12-10 04:09:30|209794.5|209644.5|209793|209643|209795.1|209645.1|209792.8|209642.8|14
1639109380000|2021-12-10 04:09:40|209793.5|209643.5|209793.4|209643.4|209793.7|209643.7|209792.6|209642.6|10
1639109390000|2021-12-10 04:09:50|209792.9|209642.9|209800.2|209650.2|209802|209652|209792.7|209642.7|8
1639109400000|2021-12-10 04:10:00|209800.9|209650.9|209793|209643|209800.9|209650.9|209793|209643|8
1639109410000|2021-12-10 04:10:10|209793.2|209643.2|209789.7|209639.7|209796.7|209646.7|209789.6|209639.6|8
1639109420000|2021-12-10 04:10:20|209789|209639|209791.9|209641.9|209791.9|209641.9|209789|209639|4
1639109430000|2021-12-10 04:10:30|209791.8|209641.8|209798.9|209648.9|209803.8|209653.8|209791.8|209641.8|9
1639109440000|2021-12-10 04:10:40|209798.2|209648.2|209796.8|209646.8|209802.8|209652.8|209796.8|209646.8|8
1639109450000|2021-12-10 04:10:50|209797.9|209647.9|209798.3|209648.3|209798.6|209648.6|209797.9|209647.9|5
1639109460000|2021-12-10 04:11:00|209796.5|209646.5|209795.5|209645.5|209797.5|209647.5|209795.5|209645.5|6
1639109470000|2021-12-10 04:11:10|209794.9|209644.9|209790.5|209640.5|209794.9|209644.9|209790.4|209640.4|7
1639109480000|2021-12-10 04:11:20|209791.2|209641.2|209802|209652|209803|209653|209789.4|209639.4|7
1639109490000|2021-12-10 04:11:30|209800.3|209650.3|209797.6|209647.6|209800.3|209650.3|209797.2|209647.2|6
1639109500000|2021-12-10 04:11:40|209800|209650|209797.6|209647.6|209800.5|209650.5|209797.6|209647.6|4
1639109510000|2021-12-10 04:11:50|209792.9|209642.9|209794|209644|209794.1|209644.1|209792.9|209642.9|5
1639109520000|2021-12-10 04:12:00|209792|209642|209791.6|209641.6|209798.3|209648.3|209791.6|209641.6|6
1639109530000|2021-12-10 04:12:10|209792.1|209642.1|209794|209644|209796.6|209646.6|209791.3|209641.3|15
1639109540000|2021-12-10 04:12:20|209793.2|209643.2|209796.5|209646.5|209797.6|209647.6|209793.2|209643.2|10
1639109550000|2021-12-10 04:12:30|209797|209647|209797.3|209647.3|209797.6|209647.6|209794|209644|8
1639109560000|2021-12-10 04:12:40|209796.3|209646.3|209796|209646|209796.3|209646.3|209794.6|209644.6|8
1639109570000|2021-12-10 04:12:50|209794.1|209644.1|209794.7|209644.7|209794.7|209644.7|209794.1|209644.1|2
1639109580000|2021-12-10 04:13:00|209795.4|209645.4|209801.6|209651.6|209809.5|209659.5|209793.3|209643.3|15
1639109590000|2021-12-10 04:13:10|209801.3|209651.3|209808.3|209658.3|209811.8|209661.8|209801.3|209651.3|17
1639109600000|2021-12-10 04:13:20|209808.7|209658.7|209811.7|209661.7|209811.7|209661.7|209808.2|209658.2|4
1639109610000|2021-12-10 04:13:30|209810.8|209660.8|209816.9|209666.9|209816.9|209666.9|209802.2|209652.2|5
1639109620000|2021-12-10 04:13:40|209813.5|209663.5|209800.6|209650.6|209815.2|209665.2|209800.6|209650.6|10
1639109630000|2021-12-10 04:13:50|209800.4|209650.4|209805|209655|209807.2|209657.2|209799.8|209649.8|16
1639109640000|2021-12-10 04:14:00|209803.8|209653.8|209803.9|209653.9|209805.1|209655.1|209797.8|209647.8|16
1639109650000|2021-12-10 04:14:10|209805.2|209655.2|209801.6|209651.6|209808.8|209658.8|209796.7|209646.7|14
1639109660000|2021-12-10 04:14:20|209804.4|209654.4|209812.8|209662.8|209812.8|209662.8|209798.2|209648.2|7
1639109670000|2021-12-10 04:14:30|209811.1|209661.1|209802.6|209652.6|209811.1|209661.1|209802.6|209652.6|6
1639109680000|2021-12-10 04:14:40|209795.6|209645.6|209800.7|209650.7|209800.7|209650.7|209795.2|209645.2|6
1639109690000|2021-12-10 04:14:50|209799.5|209649.5|209804.7|209654.7|209815|209665|209793|209643|9
1639109700000|2021-12-10 04:15:00|209803.6|209653.6|209800.8|209650.8|209803.6|209653.6|209794.5|209644.5|15
1639109710000|2021-12-10 04:15:10|209801.2|209651.2|209800|209650|209801.2|209651.2|209798.8|209648.8|5
1639109720000|2021-12-10 04:15:20|209799.9|209649.9|209797.6|209647.6|209799.9|209649.9|209793.1|209643.1|7
1639109730000|2021-12-10 04:15:30|209796.7|209646.7|209795|209645|209796.7|209646.7|209794.6|209644.6|3
1639109740000|2021-12-10 04:15:40|209792.2|209642.2|209788.3|209638.3|209792.8|209642.8|209786|209636|7
1639109750000|2021-12-10 04:15:50|209788.7|209638.7|209786.4|209636.4|209800.6|209650.6|209778.1|209628.1|11
1639109760000|2021-12-10 04:16:00|209786.5|209636.5|209780.5|209630.5|209786.9|209636.9|209780.5|209630.5|12
1639109770000|2021-12-10 04:16:10|209780.3|209630.3|209781.1|209631.1|209781.2|209631.2|209778.9|209628.9|7
1639109780000|2021-12-10 04:16:20|209781.3|209631.3|209795.3|209645.3|209807.2|209657.2|209781.3|209631.3|13
1639109790000|2021-12-10 04:16:30|209794.5|209644.5|209793.1|209643.1|209794.5|209644.5|209793.1|209643.1|4
1639109800000|2021-12-10 04:16:40|209793.4|209643.4|209795.7|209645.7|209798.5|209648.5|209793.4|209643.4|7
1639109810000|2021-12-10 04:16:50|209795.5|209645.5|209796.1|209646.1|209796.2|209646.2|209795.5|209645.5|4
1639109820000|2021-12-10 04:17:00|209796|209646|209792.7|209642.7|209797.1|209647.1|209792.7|209642.7|6
1639109830000|2021-12-10 04:17:10|209794.2|209644.2|209791.2|209641.2|209794.4|209644.4|209789.5|209639.5|9
1639109840000|2021-12-10 04:17:20|209791.1|209641.1|209792.7|209642.7|209792.7|209642.7|209791.1|209641.1|4
1639109850000|2021-12-10 04:17:30|209792.3|209642.3|209795.7|209645.7|209798.5|209648.5|209792.3|209642.3|8
1639109860000|2021-12-10 04:17:40|209795.8|209645.8|209801.8|209651.8|209807.8|209657.8|209795.8|209645.8|7
1639109870000|2021-12-10 04:17:50|209802.9|209652.9|209802.7|209652.7|209802.9|209652.9|209800.1|209650.1|7
1639109880000|2021-12-10 04:18:00|209803.6|209653.6|209795|209645|209803.6|209653.6|209795|209645|7
1639109890000|2021-12-10 04:18:10|209795.5|209645.5|209793.6|209643.6|209795.6|209645.6|209793.6|209643.6|8
1639109900000|2021-12-10 04:18:20|209793.9|209643.9|209794.4|209644.4|209794.4|209644.4|209793.9|209643.9|6
1639109910000|2021-12-10 04:18:30|209794.2|209644.2|209792.5|209642.5|209794.2|209644.2|209792.5|209642.5|5
1639109920000|2021-12-10 04:18:40|209792.7|209642.7|209795.1|209645.1|209799.7|209649.7|209792.2|209642.2|10
1639109930000|2021-12-10 04:18:50|209795.3|209645.3|209794.9|209644.9|209795.3|209645.3|209794.9|209644.9|7
1639109940000|2021-12-10 04:19:00|209793.8|209643.8|209787.1|209637.1|209793.8|209643.8|209785.5|209635.5|8
1639109950000|2021-12-10 04:19:10|209787.8|209637.8|209798.7|209648.7|209804.8|209654.8|209787.8|209637.8|14
1639109960000|2021-12-10 04:19:20|209799.4|209649.4|209800.6|209650.6|209801.4|209651.4|209798.8|209648.8|9
1639109970000|2021-12-10 04:19:30|209801.4|209651.4|209798|209648|209802.1|209652.1|209798|209648|8
1639109980000|2021-12-10 04:19:40|209798.2|209648.2|209804.1|209654.1|209810.1|209660.1|209797.2|209647.2|6
1639109990000|2021-12-10 04:19:50|209800.2|209650.2|209805.8|209655.8|209812.7|209662.7|209794.6|209644.6|17
1639110000000|2021-12-10 04:20:00|209805.3|209655.3|209804.2|209654.2|209808|209658|209801.4|209651.4|9
1639110010000|2021-12-10 04:20:10|209804.4|209654.4|209802.9|209652.9|209804.4|209654.4|209800.8|209650.8|9
1639110020000|2021-12-10 04:20:20|209802.3|209652.3|209802.4|209652.4|209802.9|209652.9|209801.5|209651.5|6
1639110030000|2021-12-10 04:20:30|209796.3|209646.3|209800.7|209650.7|209800.7|209650.7|209796.3|209646.3|10
1639110040000|2021-12-10 04:20:40|209804.2|209654.2|209799.1|209649.1|209804.2|209654.2|209799.1|209649.1|6
1639110050000|2021-12-10 04:20:50|209798.2|209648.2|209796.4|209646.4|209799.9|209649.9|209796.2|209646.2|9
1639110060000|2021-12-10 04:21:00|209800.5|209650.5|209798.8|209648.8|209800.5|209650.5|209798.8|209648.8|8
1639110070000|2021-12-10 04:21:10|209798.4|209648.4|209799.7|209649.7|209801.8|209651.8|209798.4|209648.4|4
1639110080000|2021-12-10 04:21:20|209800.3|209650.3|209796.4|209646.4|209800.3|209650.3|209796.4|209646.4|10
1639110090000|2021-12-10 04:21:30|209796.6|209646.6|209801.2|209651.2|209802.6|209652.6|209796.5|209646.5|7
1639110100000|2021-12-10 04:21:40|209800.5|209650.5|209794.3|209644.3|209800.5|209650.5|209794|209644|7
1639110110000|2021-12-10 04:21:50|209795.8|209645.8|209794.6|209644.6|209796.1|209646.1|209794.6|209644.6|4
1639110120000|2021-12-10 04:22:00|209794.4|209644.4|209801.1|209651.1|209801.1|209651.1|209794.1|209644.1|5
1639110130000|2021-12-10 04:22:10|209800.6|209650.6|209796.8|209646.8|209800.7|209650.7|209796.8|209646.8|8
1639110140000|2021-12-10 04:22:20|209796.2|209646.2|209813.5|209663.5|209813.5|209663.5|209796.2|209646.2|5
1639110150000|2021-12-10 04:22:30|209812.3|209662.3|209804|209654|209812.3|209662.3|209803.6|209653.6|8
1639110160000|2021-12-10 04:22:40|209803.6|209653.6|209796.4|209646.4|209804|209654|209795.5|209645.5|9
1639110170000|2021-12-10 04:22:50|209796.1|209646.1|209798.8|209648.8|209799.6|209649.6|209794.8|209644.8|10
1639110180000|2021-12-10 04:23:00|209799.2|209649.2|209797.2|209647.2|209799.2|209649.2|209797.2|209647.2|3
1639110190000|2021-12-10 04:23:10|209797.4|209647.4|209795.3|209645.3|209797.4|209647.4|209794.2|209644.2|5
1639110200000|2021-12-10 04:23:20|209795.5|209645.5|209800.6|209650.6|209800.6|209650.6|209795.5|209645.5|2
1639110210000|2021-12-10 04:23:30|209801.6|209651.6|209794.8|209644.8|209801.6|209651.6|209794.8|209644.8|7
1639110220000|2021-12-10 04:23:40|209795.7|209645.7|209798.2|209648.2|209799.3|209649.3|209794.5|209644.5|6
1639110230000|2021-12-10 04:23:50|209798.1|209648.1|209796.7|209646.7|209798.2|209648.2|209796.6|209646.6|9
1639110240000|2021-12-10 04:24:00|209797.4|209647.4|209797.5|209647.5|209799|209649|209796.3|209646.3|7
1639110250000|2021-12-10 04:24:10|209797.4|209647.4|209796.7|209646.7|209797.6|209647.6|209796.3|209646.3|5
1639110260000|2021-12-10 04:24:20|209796.8|209646.8|209798.3|209648.3|209800.8|209650.8|209796.6|209646.6|10
1639110270000|2021-12-10 04:24:30|209799.1|209649.1|209795.3|209645.3|209799.1|209649.1|209794.4|209644.4|7
1639110280000|2021-12-10 04:24:40|209795|209645|209802|209652|209809.3|209659.3|209795|209645|11
1639110290000|2021-12-10 04:24:50|209801.8|209651.8|209809.4|209659.4|209809.4|209659.4|209800.7|209650.7|6
1639110300000|2021-12-10 04:25:00|209809|209659|209807.6|209657.6|209812.8|209662.8|209806.8|209656.8|13
1639110310000|2021-12-10 04:25:10|209806.1|209656.1|209797.3|209647.3|209812.5|209662.5|209797.3|209647.3|12
1639110320000|2021-12-10 04:25:20|209797.7|209647.7|209800.6|209650.6|209800.6|209650.6|209797.5|209647.5|8
1639110330000|2021-12-10 04:25:30|209799.7|209649.7|209816.9|209666.9|209816.9|209666.9|209797.3|209647.3|11
1639110340000|2021-12-10 04:25:40|209808.4|209658.4|209805|209655|209811|209661|209804.2|209654.2|9
1639110350000|2021-12-10 04:25:50|209805.8|209655.8|209801.8|209651.8|209805.8|209655.8|209800.2|209650.2|10
1639110360000|2021-12-10 04:26:00|209801.5|209651.5|209800.4|209650.4|209801.5|209651.5|209800.4|209650.4|3
1639110370000|2021-12-10 04:26:10|209800.2|209650.2|209795|209645|209816.8|209666.8|209795|209645|11
1639110380000|2021-12-10 04:26:20|209792.9|209642.9|209802.5|209652.5|209810.8|209660.8|209792.9|209642.9|7
1639110390000|2021-12-10 04:26:30|209804.7|209654.7|209804|209654|209804.7|209654.7|209801.7|209651.7|9
1639110400000|2021-12-10 04:26:40|209803|209653|209806|209656|209809|209659|209796.3|209646.3|11
1639110410000|2021-12-10 04:26:50|209803.3|209653.3|209800.6|209650.6|209804.2|209654.2|209800.6|209650.6|8
1639110420000|2021-12-10 04:27:00|209801.4|209651.4|209802.5|209652.5|209802.5|209652.5|209800.5|209650.5|7
1639110430000|2021-12-10 04:27:10|209802.7|209652.7|209795.9|209645.9|209803.1|209653.1|209795.7|209645.7|4
1639110440000|2021-12-10 04:27:20|209793.8|209643.8|209796.2|209646.2|209798.7|209648.7|209793.1|209643.1|10
1639110450000|2021-12-10 04:27:30|209796.6|209646.6|209794.5|209644.5|209798.1|209648.1|209794.5|209644.5|6
1639110460000|2021-12-10 04:27:40|209795.3|209645.3|209795.6|209645.6|209795.6|209645.6|209794.4|209644.4|5
1639110470000|2021-12-10 04:27:50|209796.2|209646.2|209809|209659|209815.5|209665.5|209796.2|209646.2|5
1639110480000|2021-12-10 04:28:00|209810.4|209660.4|209794.1|209644.1|209810.4|209660.4|209794.1|209644.1|6
1639110490000|2021-12-10 04:28:10|209794.4|209644.4|209796|209646|209798.6|209648.6|209794|209644|11
1639110500000|2021-12-10 04:28:20|209796.7|209646.7|209794.2|209644.2|209797|209647|209794.2|209644.2|6
1639110510000|2021-12-10 04:28:30|209794.4|209644.4|209795.1|209645.1|209795.4|209645.4|209794|209644|5
1639110520000|2021-12-10 04:28:40|209795.5|209645.5|209808.6|209658.6|209809.6|209659.6|209794.5|209644.5|17
1639110530000|2021-12-10 04:28:50|209805.7|209655.7|209807.7|209657.7|209812.3|209662.3|209805.7|209655.7|15
1639110540000|2021-12-10 04:29:00|209803.9|209653.9|209802.8|209652.8|209811.3|209661.3|209801.8|209651.8|13
1639110550000|2021-12-10 04:29:10|209802.5|209652.5|209803.3|209653.3|209811.6|209661.6|209802.5|209652.5|11
1639110560000|2021-12-10 04:29:20|209796.2|209646.2|209808.7|209658.7|209815.6|209665.6|209796.2|209646.2|12
1639110570000|2021-12-10 04:29:30|209809.9|209659.9|209816.7|209666.7|209816.7|209666.7|209807.8|209657.8|10
1639110580000|2021-12-10 04:29:40|209814.2|209664.2|209811.1|209661.1|209814.2|209664.2|209810.7|209660.7|5
1639110590000|2021-12-10 04:29:50|209810.2|209660.2|209789.7|209639.7|209819.2|209669.2|209787.8|209637.8|12
1639110600000|2021-12-10 04:30:00|209793.8|209643.8|209799.8|209649.8|209813.7|209663.7|209793.8|209643.8|8
1639110610000|2021-12-10 04:30:10|209798.3|209648.3|209799.9|209649.9|209805.9|209655.9|209798.3|209648.3|11
1639110620000|2021-12-10 04:30:20|209799.4|209649.4|209794.5|209644.5|209799.4|209649.4|209794.5|209644.5|8
1639110630000|2021-12-10 04:30:30|209796.6|209646.6|209806.6|209656.6|209812.8|209662.8|209796.6|209646.6|12
1639110640000|2021-12-10 04:30:40|209806.3|209656.3|209796.9|209646.9|209808.2|209658.2|209793.4|209643.4|11
1639110650000|2021-12-10 04:30:50|209803.2|209653.2|209806.1|209656.1|209816.5|209666.5|209803.2|209653.2|6
1639110660000|2021-12-10 04:31:00|209808.8|209658.8|209803.6|209653.6|209808.8|209658.8|209803.6|209653.6|10
1639110670000|2021-12-10 04:31:10|209809.4|209659.4|209796.9|209646.9|209809.4|209659.4|209796.3|209646.3|7
1639110680000|2021-12-10 04:31:20|209798.3|209648.3|209799|209649|209799.2|209649.2|209797.4|209647.4|8
1639110690000|2021-12-10 04:31:30|209799.2|209649.2|209798.3|209648.3|209799.2|209649.2|209796.3|209646.3|3
1639110700000|2021-12-10 04:31:40|209798.7|209648.7|209800.1|209650.1|209808|209658|209798.7|209648.7|6
1639110710000|2021-12-10 04:31:50|209801.4|209651.4|209820.2|209670.2|209820.2|209670.2|209791.8|209641.8|12
1639110720000|2021-12-10 04:32:00|209821|209671|209824.5|209674.5|209830|209680|209813.1|209663.1|19
1639110730000|2021-12-10 04:32:10|209828.6|209678.6|209828.6|209678.6|209839.5|209689.5|209826.4|209676.4|13
1639110740000|2021-12-10 04:32:20|209839.1|209689.1|209838.6|209688.6|209839.1|209689.1|209827.9|209677.9|11
1639110750000|2021-12-10 04:32:30|209836.5|209686.5|209832.2|209682.2|209839.9|209689.9|209832.2|209682.2|12
1639110760000|2021-12-10 04:32:40|209831.7|209681.7|209839.1|209689.1|209839.1|209689.1|209828.7|209678.7|10
1639110770000|2021-12-10 04:32:50|209842.4|209692.4|209837.7|209687.7|209852|209702|209831.8|209681.8|20
1639110780000|2021-12-10 04:33:00|209838.6|209688.6|209839.2|209689.2|209843.8|209693.8|209827.2|209677.2|13
1639110790000|2021-12-10 04:33:10|209839.5|209689.5|209835.4|209685.4|209839.5|209689.5|209835.3|209685.3|12
1639110800000|2021-12-10 04:33:20|209836.4|209686.4|209832.7|209682.7|209836.4|209686.4|209829.7|209679.7|13
1639110810000|2021-12-10 04:33:30|209832.6|209682.6|209841.7|209691.7|209841.7|209691.7|209828.3|209678.3|8
1639110820000|2021-12-10 04:33:40|209838.5|209688.5|209838|209688|209840.1|209690.1|209836.1|209686.1|8
1639110830000|2021-12-10 04:33:50|209839.2|209689.2|209850.3|209700.3|209857.2|209707.2|209837.7|209687.7|18
1639110840000|2021-12-10 04:34:00|209861.9|209711.9|209845.7|209695.7|209861.9|209711.9|209845.7|209695.7|9
1639110850000|2021-12-10 04:34:10|209856.9|209706.9|209846.1|209696.1|209856.9|209706.9|209846.1|209696.1|9
1639110860000|2021-12-10 04:34:20|209847.1|209697.1|209848.4|209698.4|209854.7|209704.7|209846|209696|8
1639110870000|2021-12-10 04:34:30|209849.1|209699.1|209834|209684|209860.9|209710.9|209829.1|209679.1|15
1639110880000|2021-12-10 04:34:40|209833.3|209683.3|209828.4|209678.4|209833.3|209683.3|209827.2|209677.2|12
1639110890000|2021-12-10 04:34:50|209828.7|209678.7|209835.4|209685.4|209840.2|209690.2|209828.7|209678.7|12
1639110900000|2021-12-10 04:35:00|209835.8|209685.8|209837.3|209687.3|209841.7|209691.7|209835.8|209685.8|8
1639110910000|2021-12-10 04:35:10|209836.5|209686.5|209837.1|209687.1|209837.3|209687.3|209833.2|209683.2|12
1639110920000|2021-12-10 04:35:20|209837.4|209687.4|209844.6|209694.6|209847.2|209697.2|209828.1|209678.1|11
1639110930000|2021-12-10 04:35:30|209834.7|209684.7|209828.9|209678.9|209839.7|209689.7|209825.8|209675.8|12
1639110940000|2021-12-10 04:35:40|209828.1|209678.1|209830.5|209680.5|209837|209687|209826.1|209676.1|9
1639110950000|2021-12-10 04:35:50|209831.6|209681.6|209832.1|209682.1|209833.2|209683.2|209830.7|209680.7|9
1639110960000|2021-12-10 04:36:00|209829.1|209679.1|209827.2|209677.2|209829.4|209679.4|209827.2|209677.2|4
1639110970000|2021-12-10 04:36:10|209828.5|209678.5|209831.9|209681.9|209836.2|209686.2|209828.3|209678.3|7
1639110980000|2021-12-10 04:36:20|209834.3|209684.3|209836.3|209686.3|209836.9|209686.9|209829.7|209679.7|14
1639110990000|2021-12-10 04:36:30|209834.5|209684.5|209830.2|209680.2|209839.3|209689.3|209830.2|209680.2|9
1639111000000|2021-12-10 04:36:40|209831.6|209681.6|209830.9|209680.9|209831.6|209681.6|209829.5|209679.5|10
1639111010000|2021-12-10 04:36:50|209831.2|209681.2|209831.2|209681.2|209831.9|209681.9|209829.8|209679.8|9
1639111020000|2021-12-10 04:37:00|209831.3|209681.3|209826.5|209676.5|209838.8|209688.8|209826|209676|12
1639111030000|2021-12-10 04:37:10|209828.5|209678.5|209839.4|209689.4|209848.8|209698.8|209828.5|209678.5|16
1639111040000|2021-12-10 04:37:20|209830.6|209680.6|209826.8|209676.8|209830.9|209680.9|209825.3|209675.3|10
1639111050000|2021-12-10 04:37:30|209825.4|209675.4|209835.4|209685.4|209843.8|209693.8|209825.4|209675.4|8
1639111060000|2021-12-10 04:37:40|209835.8|209685.8|209845.6|209695.6|209851.2|209701.2|209831.9|209681.9|13
1639111070000|2021-12-10 04:37:50|209847.6|209697.6|209849.7|209699.7|209854.9|209704.9|209838.8|209688.8|16
1639111080000|2021-12-10 04:38:00|209849|209699|209852.6|209702.6|209858.2|209708.2|209846.8|209696.8|7
1639111090000|2021-12-10 04:38:10|209852.5|209702.5|209845.2|209695.2|209852.5|209702.5|209845.2|209695.2|5
1639111100000|2021-12-10 04:38:20|209845.7|209695.7|209846.4|209696.4|209854.5|209704.5|209844|209694|10
1639111110000|2021-12-10 04:38:30|209849.6|209699.6|209848.5|209698.5|209851.3|209701.3|209845.9|209695.9|8
1639111120000|2021-12-10 04:38:40|209847.5|209697.5|209852.7|209702.7|209854.8|209704.8|209841.7|209691.7|13
1639111130000|2021-12-10 04:38:50|209852|209702|209849.5|209699.5|209852.1|209702.1|209847.7|209697.7|15
1639111140000|2021-12-10 04:39:00|209848.1|209698.1|209844.8|209694.8|209849.3|209699.3|209843.7|209693.7|11
1639111150000|2021-12-10 04:39:10|209844.3|209694.3|209839.2|209689.2|209844.3|209694.3|209839.1|209689.1|6
1639111160000|2021-12-10 04:39:20|209839.6|209689.6|209842.2|209692.2|209842.2|209692.2|209839.6|209689.6|6
1639111170000|2021-12-10 04:39:30|209842.5|209692.5|209858|209708|209858|209708|209831.3|209681.3|6
1639111180000|2021-12-10 04:39:40|209855.6|209705.6|209846.4|209696.4|209855.6|209705.6|209846.2|209696.2|10
1639111190000|2021-12-10 04:39:50|209847.1|209697.1|209850.3|209700.3|209860|209710|209846.5|209696.5|12
1639111200000|2021-12-10 04:40:00|209848.8|209698.8|209858|209708|209858|209708|209847.7|209697.7|6
1639111210000|2021-12-10 04:40:10|209854|209704|209844.7|209694.7|209854|209704|209844.7|209694.7|8
1639111220000|2021-12-10 04:40:20|209846.3|209696.3|209841.4|209691.4|209846.3|209696.3|209840.4|209690.4|7
1639111230000|2021-12-10 04:40:30|209834.6|209684.6|209839.1|209689.1|209839.4|209689.4|209834.6|209684.6|10
1639111240000|2021-12-10 04:40:40|209838.3|209688.3|209837.3|209687.3|209840|209690|209837.3|209687.3|6
1639111250000|2021-12-10 04:40:50|209842.2|209692.2|209840.4|209690.4|209842.3|209692.3|209840.4|209690.4|10
1639111260000|2021-12-10 04:41:00|209840.1|209690.1|209837.9|209687.9|209840.1|209690.1|209837.3|209687.3|10
1639111270000|2021-12-10 04:41:10|209837.8|209687.8|209837.5|209687.5|209840|209690|209837.5|209687.5|9
1639111280000|2021-12-10 04:41:20|209848.8|209698.8|209847.7|209697.7|209852|209702|209845.2|209695.2|11
1639111290000|2021-12-10 04:41:30|209851.1|209701.1|209836.7|209686.7|209851.1|209701.1|209834.4|209684.4|10
1639111300000|2021-12-10 04:41:40|209841.6|209691.6|209841.9|209691.9|209842.9|209692.9|209840|209690|8
1639111310000|2021-12-10 04:41:50|209842.3|209692.3|209839.6|209689.6|209842.3|209692.3|209839.6|209689.6|3
1639111320000|2021-12-10 04:42:00|209843.5|209693.5|209840.3|209690.3|209843.5|209693.5|209840.3|209690.3|8
1639111330000|2021-12-10 04:42:10|209840.4|209690.4|209841.5|209691.5|209842|209692|209840.4|209690.4|4
1639111340000|2021-12-10 04:42:20|209835.8|209685.8|209839.8|209689.8|209841.2|209691.2|209835.8|209685.8|8
1639111350000|2021-12-10 04:42:30|209839.3|209689.3|209839.6|209689.6|209840.2|209690.2|209838.9|209688.9|7
1639111360000|2021-12-10 04:42:40|209839.4|209689.4|209841.7|209691.7|209843.2|209693.2|209839.4|209689.4|5
1639111370000|2021-12-10 04:42:50|209841.2|209691.2|209842|209692|209842|209692|209841.2|209691.2|4
1639111380000|2021-12-10 04:43:00|209842.4|209692.4|209838|209688|209842.6|209692.6|209838|209688|7
1639111390000|2021-12-10 04:43:10|209842.8|209692.8|209839.8|209689.8|209842.8|209692.8|209833.3|209683.3|7
1639111400000|2021-12-10 04:43:20|209837.5|209687.5|209835.6|209685.6|209837.5|209687.5|209835.6|209685.6|4
1639111410000|2021-12-10 04:43:30|209844.3|209694.3|209842.6|209692.6|209844.3|209694.3|209842.6|209692.6|5
1639111420000|2021-12-10 04:43:40|209841.7|209691.7|209851.1|209701.1|209854.5|209704.5|209840.3|209690.3|7
1639111430000|2021-12-10 04:43:50|209850.4|209700.4|209856.9|209706.9|209864.7|209714.7|209850.4|209700.4|9
1639111440000|2021-12-10 04:44:00|209857.9|209707.9|209861.5|209711.5|209864|209714|209855.8|209705.8|11
1639111450000|2021-12-10 04:44:10|209852.5|209702.5|209849.8|209699.8|209856.9|209706.9|209849.8|209699.8|10
1639111460000|2021-12-10 04:44:20|209849.5|209699.5|209856|209706|209857.2|209707.2|209848.8|209698.8|10
1639111470000|2021-12-10 04:44:30|209853.8|209703.8|209851.9|209701.9|209857.8|209707.8|209851.9|209701.9|6
1639111480000|2021-12-10 04:44:40|209850.8|209700.8|209843.8|209693.8|209850.8|209700.8|209843.4|209693.4|12
1639111490000|2021-12-10 04:44:50|209847.1|209697.1|209843|209693|209847.1|209697.1|209843|209693|7
1639111500000|2021-12-10 04:45:00|209843.5|209693.5|209839|209689|209844.9|209694.9|209835.6|209685.6|9
1639111510000|2021-12-10 04:45:10|209842.8|209692.8|209846.5|209696.5|209854.1|209704.1|209842.8|209692.8|9
1639111520000|2021-12-10 04:45:20|209846.8|209696.8|209853|209703|209853|209703|209846.1|209696.1|4
1639111530000|2021-12-10 04:45:30|209853.4|209703.4|209849|209699|209853.4|209703.4|209848.3|209698.3|4
1639111540000|2021-12-10 04:45:40|209843.9|209693.9|209855.4|209705.4|209862.6|209712.6|209830.1|209680.1|11
1639111550000|2021-12-10 04:45:50|209859.9|209709.9|209854.1|209704.1|209860.4|209710.4|209852.8|209702.8|10
1639111560000|2021-12-10 04:46:00|209855.1|209705.1|209849.8|209699.8|209855.1|209705.1|209848.6|209698.6|13
1639111570000|2021-12-10 04:46:10|209849.1|209699.1|209840.9|209690.9|209849.1|209699.1|209840.9|209690.9|2
1639111580000|2021-12-10 04:46:20|209845.9|209695.9|209833.4|209683.4|209853.9|209703.9|209820.5|209670.5|16
1639111590000|2021-12-10 04:46:30|209832|209682|209830.6|209680.6|209844.6|209694.6|209826.1|209676.1|15
1639111600000|2021-12-10 04:46:40|209831.4|209681.4|209828.9|209678.9|209836.9|209686.9|209823.1|209673.1|21
1639111610000|2021-12-10 04:46:50|209828|209678|209828.9|209678.9|209828.9|209678.9|209825.1|209675.1|6
1639111620000|2021-12-10 04:47:00|209827.9|209677.9|209825.7|209675.7|209828.2|209678.2|209825.7|209675.7|9
1639111630000|2021-12-10 04:47:10|209822.7|209672.7|209822.3|209672.3|209836.1|209686.1|209821.2|209671.2|12
1639111640000|2021-12-10 04:47:20|209821.2|209671.2|209831.8|209681.8|209831.8|209681.8|209820.6|209670.6|9
1639111650000|2021-12-10 04:47:30|209828.6|209678.6|209830.1|209680.1|209831.2|209681.2|209826.4|209676.4|9
1639111660000|2021-12-10 04:47:40|209825.1|209675.1|209826|209676|209830.3|209680.3|209825.1|209675.1|10
1639111670000|2021-12-10 04:47:50|209825|209675|209818|209668|209825|209675|209818|209668|8
1639111680000|2021-12-10 04:48:00|209817.4|209667.4|209821.4|209671.4|209821.4|209671.4|209815.9|209665.9|5
1639111690000|2021-12-10 04:48:10|209819.7|209669.7|209826.4|209676.4|209830.5|209680.5|209819.7|209669.7|10
1639111700000|2021-12-10 04:48:20|209817.8|209667.8|209818.3|209668.3|209820.2|209670.2|209817.8|209667.8|8
1639111710000|2021-12-10 04:48:30|209818.1|209668.1|209821.6|209671.6|209826|209676|209818.1|209668.1|8
1639111720000|2021-12-10 04:48:40|209820.4|209670.4|209820.2|209670.2|209825|209675|209818|209668|7
1639111730000|2021-12-10 04:48:50|209819.6|209669.6|209819.1|209669.1|209819.7|209669.7|209819.1|209669.1|4
1639111740000|2021-12-10 04:49:00|209828.7|209678.7|209829.3|209679.3|209829.3|209679.3|209822.7|209672.7|9
1639111750000|2021-12-10 04:49:10|209828.6|209678.6|209818.9|209668.9|209828.6|209678.6|209818.9|209668.9|7
1639111760000|2021-12-10 04:49:20|209823.9|209673.9|209821.7|209671.7|209824|209674|209819.9|209669.9|16
1639111770000|2021-12-10 04:49:30|209821.5|209671.5|209823.8|209673.8|209828.5|209678.5|209821.5|209671.5|6
1639111780000|2021-12-10 04:49:40|209822.5|209672.5|209821.3|209671.3|209822.6|209672.6|209819.8|209669.8|11
1639111790000|2021-12-10 04:49:50|209821.9|209671.9|209818.3|209668.3|209827.3|209677.3|209817.2|209667.2|7
1639111800000|2021-12-10 04:50:00|209818.6|209668.6|209819.2|209669.2|209822.1|209672.1|209808.5|209658.5|12
1639111810000|2021-12-10 04:50:10|209812.9|209662.9|209815.3|209665.3|209819.5|209669.5|209812.9|209662.9|6
1639111820000|2021-12-10 04:50:20|209816.8|209666.8|209818.6|209668.6|209821.1|209671.1|209815.8|209665.8|8
1639111830000|2021-12-10 04:50:30|209820.6|209670.6|209827.5|209677.5|209827.5|209677.5|209817.9|209667.9|10
1639111840000|2021-12-10 04:50:40|209827|209677|209824.8|209674.8|209828.3|209678.3|209824.2|209674.2|8
1639111850000|2021-12-10 04:50:50|209822.8|209672.8|209826.7|209676.7|209827.6|209677.6|209822.5|209672.5|8
1639111860000|2021-12-10 04:51:00|209827.7|209677.7|209817|209667|209827.7|209677.7|209817|209667|5
1639111870000|2021-12-10 04:51:10|209817.9|209667.9|209819.5|209669.5|209819.5|209669.5|209817.9|209667.9|4
1639111880000|2021-12-10 04:51:20|209819.6|209669.6|209817.1|209667.1|209819.6|209669.6|209813.5|209663.5|8
1639111890000|2021-12-10 04:51:30|209824|209674|209816.1|209666.1|209827.8|209677.8|209816.1|209666.1|9
1639111900000|2021-12-10 04:51:40|209814.2|209664.2|209814.1|209664.1|209815.3|209665.3|209814|209664|6
1639111910000|2021-12-10 04:51:50|209815.4|209665.4|209829.5|209679.5|209833.3|209683.3|209815.4|209665.4|9
1639111920000|2021-12-10 04:52:00|209827.1|209677.1|209826.3|209676.3|209827.6|209677.6|209821.7|209671.7|9
1639111930000|2021-12-10 04:52:10|209824.9|209674.9|209823.6|209673.6|209824.9|209674.9|209823.6|209673.6|2
1639111940000|2021-12-10 04:52:20|209820.1|209670.1|209822.5|209672.5|209824.5|209674.5|209818.9|209668.9|12
1639111950000|2021-12-10 04:52:30|209825.3|209675.3|209825.8|209675.8|209825.8|209675.8|209821.2|209671.2|11
1639111960000|2021-12-10 04:52:40|209823|209673|209825.9|209675.9|209827|209677|209820.8|209670.8|15
1639111970000|2021-12-10 04:52:50|209823.4|209673.4|209818.5|209668.5|209826.5|209676.5|209816.8|209666.8|15
1639111980000|2021-12-10 04:53:00|209818.6|209668.6|209823.7|209673.7|209824.3|209674.3|209818.6|209668.6|18
1639111990000|2021-12-10 04:53:10|209821.7|209671.7|209823.3|209673.3|209825.2|209675.2|209821.1|209671.1|11
1639112000000|2021-12-10 04:53:20|209823.4|209673.4|209826.8|209676.8|209828|209678|209822.1|209672.1|15
1639112010000|2021-12-10 04:53:30|209825|209675|209825.2|209675.2|209826.1|209676.1|209822.4|209672.4|6
1639112020000|2021-12-10 04:53:40|209826|209676|209821.5|209671.5|209831.2|209681.2|209819.7|209669.7|13
1639112030000|2021-12-10 04:53:50|209823.1|209673.1|209841.8|209691.8|209841.8|209691.8|209816.2|209666.2|16
1639112040000|2021-12-10 04:54:00|209838.2|209688.2|209848.9|209698.9|209858.6|209708.6|209838.2|209688.2|13
1639112050000|2021-12-10 04:54:10|209848.4|209698.4|209849.9|209699.9|209864.2|209714.2|209846.5|209696.5|16
1639112060000|2021-12-10 04:54:20|209849|209699|209847.7|209697.7|209849|209699|209847.5|209697.5|10
1639112070000|2021-12-10 04:54:30|209847.8|209697.8|209850.8|209700.8|209850.8|209700.8|209847.5|209697.5|10
1639112080000|2021-12-10 04:54:40|209851|209701|209842.2|209692.2|209859.3|209709.3|209842.2|209692.2|15
1639112090000|2021-12-10 04:54:50|209844.4|209694.4|209847.7|209697.7|209848.6|209698.6|209844.4|209694.4|10
1639112100000|2021-12-10 04:55:00|209847.9|209697.9|209848|209698|209848.3|209698.3|209847.9|209697.9|5
1639112110000|2021-12-10 04:55:10|209855.8|209705.8|209850|209700|209855.8|209705.8|209844.1|209694.1|8
1639112120000|2021-12-10 04:55:20|209850.1|209700.1|209850.2|209700.2|209851|209701|209849.8|209699.8|5
1639112130000|2021-12-10 04:55:30|209850|209700|209853.1|209703.1|209853.9|209703.9|209849.1|209699.1|10
1639112140000|2021-12-10 04:55:40|209852.9|209702.9|209861.4|209711.4|209867.4|209717.4|209852.9|209702.9|12
1639112150000|2021-12-10 04:55:50|209861.3|209711.3|209857.6|209707.6|209864.4|209714.4|209857.6|209707.6|7
1639112160000|2021-12-10 04:56:00|209857.7|209707.7|209864.5|209714.5|209871|209721|209857.7|209707.7|9
1639112170000|2021-12-10 04:56:10|209859.6|209709.6|209855.4|209705.4|209860.6|209710.6|209855.4|209705.4|8
1639112180000|2021-12-10 04:56:20|209869.7|209719.7|209863.7|209713.7|209869.7|209719.7|209863.7|209713.7|3
1639112190000|2021-12-10 04:56:30|209861.3|209711.3|209859.8|209709.8|209862.4|209712.4|209859.8|209709.8|9
1639112200000|2021-12-10 04:56:40|209857.6|209707.6|209853.2|209703.2|209857.6|209707.6|209853.2|209703.2|5
1639112210000|2021-12-10 04:56:50|209852|209702|209856|209706|209872.8|209722.8|209852|209702|10
1639112220000|2021-12-10 04:57:00|209856.4|209706.4|209858.8|209708.8|209861.2|209711.2|209856.3|209706.3|12
1639112230000|2021-12-10 04:57:10|209858.9|209708.9|209858.7|209708.7|209859.1|209709.1|209857.7|209707.7|10
1639112240000|2021-12-10 04:57:20|209859.4|209709.4|209862.8|209712.8|209864|209714|209856.6|209706.6|9
1639112250000|2021-12-10 04:57:30|209861.1|209711.1|209861.5|209711.5|209875.3|209725.3|209861.1|209711.1|5
1639112260000|2021-12-10 04:57:40|209862.5|209712.5|209859.3|209709.3|209862.5|209712.5|209859.3|209709.3|2
1639112270000|2021-12-10 04:57:50|209859.4|209709.4|209850|209700|209859.4|209709.4|209849.4|209699.4|5
1639112280000|2021-12-10 04:58:00|209848.4|209698.4|209852.1|209702.1|209852.1|209702.1|209848.4|209698.4|6
1639112290000|2021-12-10 04:58:10|209851.6|209701.6|209850.8|209700.8|209851.6|209701.6|209850.8|209700.8|5
1639112300000|2021-12-10 04:58:20|209850.4|209700.4|209852.5|209702.5|209852.5|209702.5|209850.4|209700.4|6
1639112310000|2021-12-10 04:58:30|209856.5|209706.5|209854.7|209704.7|209856.5|209706.5|209854.7|209704.7|4
1639112320000|2021-12-10 04:58:40|209854.5|209704.5|209847.8|209697.8|209854.5|209704.5|209840.8|209690.8|9
1639112330000|2021-12-10 04:58:50|209846.1|209696.1|209844.7|209694.7|209861.8|209711.8|209841.2|209691.2|17
1639112340000|2021-12-10 04:59:00|209842.6|209692.6|209848.8|209698.8|209850.5|209700.5|209842.6|209692.6|12
1639112350000|2021-12-10 04:59:10|209849.2|209699.2|209855.3|209705.3|209862.5|209712.5|209849|209699|16
1639112360000|2021-12-10 04:59:20|209854.9|209704.9|209853.5|209703.5|209863.6|209713.6|209853.5|209703.5|9
1639112370000|2021-12-10 04:59:30|209854.1|209704.1|209865.6|209715.6|209865.6|209715.6|209851.3|209701.3|14
1639112380000|2021-12-10 04:59:40|209866.2|209716.2|209865|209715|209868.5|209718.5|209863.9|209713.9|8
1639112390000|2021-12-10 04:59:50|209863.2|209713.2|209864|209714|209870.9|209720.9|209857.9|209707.9|16
1639112400000|2021-12-10 05:00:00|209863.7|209713.7|209874.7|209724.7|209878.1|209728.1|209863.7|209713.7|21
1639112410000|2021-12-10 05:00:10|209874.6|209724.6|209868|209718|209874.6|209724.6|209866.6|209716.6|13
1639112420000|2021-12-10 05:00:20|209861.7|209711.7|209859.4|209709.4|209861.7|209711.7|209858.3|209708.3|12
1639112430000|2021-12-10 05:00:30|209861.4|209711.4|209857.8|209707.8|209863.4|209713.4|209857.8|209707.8|16
1639112440000|2021-12-10 05:00:40|209859.3|209709.3|209868.2|209718.2|209870.6|209720.6|209856.1|209706.1|10
1639112450000|2021-12-10 05:00:50|209866.4|209716.4|209856.5|209706.5|209866.4|209716.4|209856.5|209706.5|14
1639112460000|2021-12-10 05:01:00|209856.9|209706.9|209865.4|209715.4|209873.3|209723.3|209856.8|209706.8|20
1639112470000|2021-12-10 05:01:10|209866.1|209716.1|209864.5|209714.5|209867.1|209717.1|209857.2|209707.2|16
1639112480000|2021-12-10 05:01:20|209868.7|209718.7|209860.6|209710.6|209868.7|209718.7|209860.2|209710.2|13
1639112490000|2021-12-10 05:01:30|209861|209711|209862.7|209712.7|209870.2|209720.2|209861|209711|11
1639112500000|2021-12-10 05:01:40|209862.1|209712.1|209866.3|209716.3|209871.4|209721.4|209855.5|209705.5|13
1639112510000|2021-12-10 05:01:50|209866|209716|209867.4|209717.4|209867.5|209717.5|209865.5|209715.5|9
1639112520000|2021-12-10 05:02:00|209861.2|209711.2|209857.8|209707.8|209861.2|209711.2|209857.3|209707.3|4
1639112530000|2021-12-10 05:02:10|209858.5|209708.5|209871.6|209721.6|209880.5|209730.5|209858.5|209708.5|7
1639112540000|2021-12-10 05:02:20|209871.3|209721.3|209859.1|209709.1|209871.3|209721.3|209857.7|209707.7|13
1639112550000|2021-12-10 05:02:30|209859.2|209709.2|209860.4|209710.4|209860.5|209710.5|209858.8|209708.8|6
1639112560000|2021-12-10 05:02:40|209859.9|209709.9|209859.5|209709.5|209863.1|209713.1|209859.3|209709.3|9
1639112570000|2021-12-10 05:02:50|209858.9|209708.9|209858.8|209708.8|209859.8|209709.8|209858.1|209708.1|6
1639112580000|2021-12-10 05:03:00|209859.4|209709.4|209863.3|209713.3|209871|209721|209859.4|209709.4|10
1639112590000|2021-12-10 05:03:10|209863.2|209713.2|209862|209712|209863.2|209713.2|209859.5|209709.5|9
1639112600000|2021-12-10 05:03:20|209857.9|209707.9|209867.3|209717.3|209870.4|209720.4|209857.9|209707.9|15
1639112610000|2021-12-10 05:03:30|209867.2|209717.2|209876|209726|209876|209726|209865.2|209715.2|10
1639112620000|2021-12-10 05:03:40|209874.3|209724.3|209878.6|209728.6|209878.7|209728.7|209870.5|209720.5|16
1639112630000|2021-12-10 05:03:50|209878.7|209728.7|209881.6|209731.6|209881.6|209731.6|209873.4|209723.4|12
1639112640000|2021-12-10 05:04:00|209879|209729|209870.3|209720.3|209879|209729|209870.2|209720.2|17
1639112650000|2021-12-10 05:04:10|209872.4|209722.4|209872.3|209722.3|209873.4|209723.4|209868.4|209718.4|19
1639112660000|2021-12-10 05:04:20|209869.5|209719.5|209866.4|209716.4|209870.2|209720.2|209866.4|209716.4|11
1639112670000|2021-12-10 05:04:30|209865.8|209715.8|209870.3|209720.3|209871.3|209721.3|209865.8|209715.8|13
1639112680000|2021-12-10 05:04:40|209870.4|209720.4|209861.9|209711.9|209870.4|209720.4|209861.9|209711.9|7
1639112690000|2021-12-10 05:04:50|209872.8|209722.8|209867.5|209717.5|209873.2|209723.2|209866.9|209716.9|13
1639112700000|2021-12-10 05:05:00|209873.6|209723.6|209869.1|209719.1|209873.6|209723.6|209866.4|209716.4|14
1639112710000|2021-12-10 05:05:10|209871.6|209721.6|209874|209724|209880.1|209730.1|209870.8|209720.8|13
1639112720000|2021-12-10 05:05:20|209873.4|209723.4|209876.3|209726.3|209876.3|209726.3|209870.8|209720.8|11
1639112730000|2021-12-10 05:05:30|209874.7|209724.7|209873.2|209723.2|209878.4|209728.4|209870.9|209720.9|19
1639112740000|2021-12-10 05:05:40|209872.3|209722.3|209871.1|209721.1|209876.4|209726.4|209868.3|209718.3|19
1639112750000|2021-12-10 05:05:50|209875.6|209725.6|209875.7|209725.7|209876.8|209726.8|209868.7|209718.7|13
1639112760000|2021-12-10 05:06:00|209871.4|209721.4|209870.2|209720.2|209876.2|209726.2|209869.4|209719.4|13
1639112770000|2021-12-10 05:06:10|209868.9|209718.9|209875.3|209725.3|209877.6|209727.6|209868|209718|18
1639112780000|2021-12-10 05:06:20|209875.6|209725.6|209873|209723|209875.6|209725.6|209870.8|209720.8|14
1639112790000|2021-12-10 05:06:30|209872.4|209722.4|209866.2|209716.2|209875.3|209725.3|209863.9|209713.9|13
1639112800000|2021-12-10 05:06:40|209864.1|209714.1|209862.8|209712.8|209864.2|209714.2|209862.4|209712.4|4
1639112810000|2021-12-10 05:06:50|209862.9|209712.9|209861.8|209711.8|209862.9|209712.9|209856.1|209706.1|5
1639112820000|2021-12-10 05:07:00|209861.6|209711.6|209870.9|209720.9|209879.6|209729.6|209861.6|209711.6|9
1639112830000|2021-12-10 05:07:10|209870|209720|209868.2|209718.2|209874.3|209724.3|209867.5|209717.5|13
1639112840000|2021-12-10 05:07:20|209868.3|209718.3|209882.2|209732.2|209882.2|209732.2|209862.2|209712.2|7
1639112850000|2021-12-10 05:07:30|209873.2|209723.2|209864.7|209714.7|209884.8|209734.8|209864.7|209714.7|12
1639112860000|2021-12-10 05:07:40|209864.8|209714.8|209876.1|209726.1|209876.1|209726.1|209864.2|209714.2|10
1639112870000|2021-12-10 05:07:50|209870.4|209720.4|209869.8|209719.8|209871.2|209721.2|209868.9|209718.9|8
1639112880000|2021-12-10 05:08:00|209861.6|209711.6|209865.2|209715.2|209866|209716|209861.6|209711.6|4
1639112890000|2021-12-10 05:08:10|209877.9|209727.9|209873.4|209723.4|209882.2|209732.2|209871.3|209721.3|18
1639112900000|2021-12-10 05:08:20|209873.2|209723.2|209872.9|209722.9|209874.6|209724.6|209870|209720|18
1639112910000|2021-12-10 05:08:30|209872.4|209722.4|209875.3|209725.3|209883.7|209733.7|209866.5|209716.5|15
1639112920000|2021-12-10 05:08:40|209872.1|209722.1|209872.8|209722.8|209879.1|209729.1|209868.6|209718.6|15
1639112930000|2021-12-10 05:08:50|209873.9|209723.9|209891.5|209741.5|209891.5|209741.5|209872.1|209722.1|22
1639112940000|2021-12-10 05:09:00|209891.2|209741.2|209891.4|209741.4|209891.5|209741.5|209887.2|209737.2|17
1639112950000|2021-12-10 05:09:10|209891.2|209741.2|209889.2|209739.2|209894|209744|209881|209731|15
1639112960000|2021-12-10 05:09:20|209887|209737|209892.6|209742.6|209902.6|209752.6|209886.6|209736.6|12
1639112970000|2021-12-10 05:09:30|209895.2|209745.2|209893.2|209743.2|209895.7|209745.7|209890.4|209740.4|12
1639112980000|2021-12-10 05:09:40|209892.7|209742.7|209892.9|209742.9|209893.4|209743.4|209892.5|209742.5|8
1639112990000|2021-12-10 05:09:50|209893.3|209743.3|209891.6|209741.6|209893.3|209743.3|209889.9|209739.9|10
1639113000000|2021-12-10 05:10:00|209893.7|209743.7|209893.5|209743.5|209896|209746|209891.2|209741.2|8
1639113010000|2021-12-10 05:10:10|209898.2|209748.2|209896.1|209746.1|209898.2|209748.2|209894|209744|6
1639113020000|2021-12-10 05:10:20|209895.5|209745.5|209893.5|209743.5|209895.5|209745.5|209893.5|209743.5|10
1639113030000|2021-12-10 05:10:30|209893.3|209743.3|209894.1|209744.1|209896|209746|209891.7|209741.7|12
1639113040000|2021-12-10 05:10:40|209894.4|209744.4|209893.9|209743.9|209894.6|209744.6|209892.8|209742.8|6
1639113050000|2021-12-10 05:10:50|209894|209744|209892.6|209742.6|209894|209744|209892.3|209742.3|6
1639113060000|2021-12-10 05:11:00|209892.7|209742.7|209894.9|209744.9|209895.1|209745.1|209891.8|209741.8|10
1639113070000|2021-12-10 05:11:10|209894.4|209744.4|209895.5|209745.5|209896.1|209746.1|209894.2|209744.2|8
1639113080000|2021-12-10 05:11:20|209895.1|209745.1|209893.9|209743.9|209895.2|209745.2|209893.9|209743.9|8
1639113090000|2021-12-10 05:11:30|209894.4|209744.4|209894.4|209744.4|209894.4|209744.4|209894.4|209744.4|1
1639113100000|2021-12-10 05:11:40|209894.2|209744.2|209894.1|209744.1|209894.2|209744.2|209894.1|209744.1|2
1639113110000|2021-12-10 05:11:50|209892.6|209742.6|209893.3|209743.3|209893.3|209743.3|209892.6|209742.6|4
1639113120000|2021-12-10 05:12:00|209893.1|209743.1|209893.1|209743.1|209893.5|209743.5|209892.6|209742.6|7
1639113130000|2021-12-10 05:12:10|209893.7|209743.7|209894.6|209744.6|209894.9|209744.9|209893.3|209743.3|8
1639113140000|2021-12-10 05:12:20|209894.9|209744.9|209895.8|209745.8|209897|209747|209894.4|209744.4|13
1639113150000|2021-12-10 05:12:30|209895.6|209745.6|209895.4|209745.4|209896.7|209746.7|209895.4|209745.4|6
1639113160000|2021-12-10 05:12:40|209896|209746|209896.3|209746.3|209896.3|209746.3|209894.4|209744.4|10
1639113170000|2021-12-10 05:12:50|209896.7|209746.7|209894.2|209744.2|209896.7|209746.7|209894.2|209744.2|9
1639113180000|2021-12-10 05:13:00|209894.6|209744.6|209893.6|209743.6|209894.6|209744.6|209893.4|209743.4|4
1639113190000|2021-12-10 05:13:10|209894|209744|209894|209744|209894.7|209744.7|209893.9|209743.9|5
1639113200000|2021-12-10 05:13:20|209894.1|209744.1|209893|209743|209894.1|209744.1|209892.6|209742.6|10
1639113210000|2021-12-10 05:13:30|209894.2|209744.2|209896.5|209746.5|209899.7|209749.7|209891.9|209741.9|15
1639113220000|2021-12-10 05:13:40|209896|209746|209894.9|209744.9|209896.4|209746.4|209894.9|209744.9|6
1639113230000|2021-12-10 05:13:50|209895|209745|209892.7|209742.7|209895|209745|209892.7|209742.7|4
1639113240000|2021-12-10 05:14:00|209892.9|209742.9|209892.7|209742.7|209894.1|209744.1|209892.2|209742.2|10
1639113250000|2021-12-10 05:14:10|209892.8|209742.8|209895.7|209745.7|209896.5|209746.5|209892.3|209742.3|7
1639113260000|2021-12-10 05:14:20|209893.8|209743.8|209890.8|209740.8|209894.1|209744.1|209889.2|209739.2|7
1639113270000|2021-12-10 05:14:30|209892.4|209742.4|209892.7|209742.7|209893.3|209743.3|209892.1|209742.1|6
1639113280000|2021-12-10 05:14:40|209892.4|209742.4|209891.9|209741.9|209892.4|209742.4|209891.9|209741.9|2
1639113290000|2021-12-10 05:14:50|209892.6|209742.6|209892.9|209742.9|209893|209743|209892.4|209742.4|7
1639113300000|2021-12-10 05:15:00|209893|209743|209890|209740|209894.3|209744.3|209889.8|209739.8|14
1639113310000|2021-12-10 05:15:10|209890.6|209740.6|209892.5|209742.5|209892.5|209742.5|209890.6|209740.6|12
1639113320000|2021-12-10 05:15:20|209892|209742|209892.9|209742.9|209892.9|209742.9|209891.3|209741.3|8
1639113330000|2021-12-10 05:15:30|209893.1|209743.1|209892.1|209742.1|209894.5|209744.5|209892.1|209742.1|12
1639113340000|2021-12-10 05:15:40|209892.4|209742.4|209894.1|209744.1|209894.1|209744.1|209892|209742|6
1639113350000|2021-12-10 05:15:50|209893.9|209743.9|209894|209744|209894.1|209744.1|209893.9|209743.9|3
1639113360000|2021-12-10 05:16:00|209893.8|209743.8|209894|209744|209894.1|209744.1|209893.8|209743.8|3
1639113370000|2021-12-10 05:16:10|209893.9|209743.9|209893.7|209743.7|209893.9|209743.9|209893.7|209743.7|2
1639113380000|2021-12-10 05:16:20|209894.7|209744.7|209894.4|209744.4|209901.9|209751.9|209889.1|209739.1|15
1639113390000|2021-12-10 05:16:30|209895|209745|209895.2|209745.2|209895.8|209745.8|209893.2|209743.2|10
1639113400000|2021-12-10 05:16:40|209895.3|209745.3|209894.3|209744.3|209895.6|209745.6|209894.3|209744.3|13
1639113410000|2021-12-10 05:16:50|209894.6|209744.6|209895.4|209745.4|209895.4|209745.4|209894.4|209744.4|5
1639113420000|2021-12-10 05:17:00|209896.5|209746.5|209896.6|209746.6|209896.6|209746.6|209896.3|209746.3|3
1639113430000|2021-12-10 05:17:10|209895.5|209745.5|209895.8|209745.8|209895.8|209745.8|209895.5|209745.5|2
1639113440000|2021-12-10 05:17:20|209894.1|209744.1|209893|209743|209894.9|209744.9|209893|209743|9
1639113450000|2021-12-10 05:17:30|209892.9|209742.9|209893.6|209743.6|209893.6|209743.6|209890.4|209740.4|8
1639113460000|2021-12-10 05:17:40|209893.9|209743.9|209892.9|209742.9|209894.1|209744.1|209892.4|209742.4|10
1639113470000|2021-12-10 05:17:50|209893.1|209743.1|209896.3|209746.3|209896.8|209746.8|209891.6|209741.6|11
1639113480000|2021-12-10 05:18:00|209896.9|209746.9|209896.5|209746.5|209896.9|209746.9|209893.9|209743.9|6
1639113490000|2021-12-10 05:18:10|209896.4|209746.4|209918.7|209768.7|209921.7|209771.7|209894.6|209744.6|22
1639113500000|2021-12-10 05:18:20|209919.4|209769.4|209919|209769|209919.4|209769.4|209917.1|209767.1|11
1639113510000|2021-12-10 05:18:30|209917.9|209767.9|209923|209773|209926.4|209776.4|209917.7|209767.7|13
1639113520000|2021-12-10 05:18:40|209922.4|209772.4|209914.2|209764.2|209922.4|209772.4|209914.2|209764.2|12
1639113530000|2021-12-10 05:18:50|209914.5|209764.5|209916.9|209766.9|209916.9|209766.9|209914.5|209764.5|13
1639113540000|2021-12-10 05:19:00|209916.4|209766.4|209919.8|209769.8|209932.4|209782.4|209913.7|209763.7|11
1639113550000|2021-12-10 05:19:10|209920.4|209770.4|209918.9|209768.9|209920.4|209770.4|209916.7|209766.7|8
1639113560000|2021-12-10 05:19:20|209911|209761|209914|209764|209916.4|209766.4|209911|209761|8
1639113570000|2021-12-10 05:19:30|209913.9|209763.9|209913.9|209763.9|209914.1|209764.1|209913.8|209763.8|7
1639113580000|2021-12-10 05:19:40|209914.4|209764.4|209913.3|209763.3|209915|209765|209912.7|209762.7|6
1639113590000|2021-12-10 05:19:50|209912.8|209762.8|209915.6|209765.6|209915.8|209765.8|209912.8|209762.8|7
1639113600000|2021-12-10 05:20:00|209916.6|209766.6|209916.4|209766.4|209917.1|209767.1|209915.3|209765.3|7
1639113610000|2021-12-10 05:20:10|209916|209766|209915.4|209765.4|209921.4|209771.4|209912.1|209762.1|7
1639113620000|2021-12-10 05:20:20|209915.2|209765.2|209914.7|209764.7|209916.9|209766.9|209914.7|209764.7|8
1639113630000|2021-12-10 05:20:30|209918.8|209768.8|209918.4|209768.4|209918.8|209768.8|209916.3|209766.3|14
1639113640000|2021-12-10 05:20:40|209915.8|209765.8|209918.1|209768.1|209919.4|209769.4|209914.2|209764.2|12
1639113650000|2021-12-10 05:20:50|209917.2|209767.2|209918.6|209768.6|209923.7|209773.7|209917.2|209767.2|8
1639113660000|2021-12-10 05:21:00|209918.9|209768.9|209915.1|209765.1|209919.4|209769.4|209915.1|209765.1|10
1639113670000|2021-12-10 05:21:10|209913.2|209763.2|209913.1|209763.1|209916|209766|209913.1|209763.1|9
1639113680000|2021-12-10 05:21:20|209912.8|209762.8|209913.4|209763.4|209913.4|209763.4|209912.7|209762.7|9
1639113690000|2021-12-10 05:21:30|209911.3|209761.3|209913.2|209763.2|209913.2|209763.2|209911.3|209761.3|2
1639113700000|2021-12-10 05:21:40|209912.8|209762.8|209915.3|209765.3|209916.6|209766.6|209912.8|209762.8|9
1639113710000|2021-12-10 05:21:50|209916.1|209766.1|209917.1|209767.1|209917.9|209767.9|209914.4|209764.4|11
1639113720000|2021-12-10 05:22:00|209916.5|209766.5|209913.1|209763.1|209916.5|209766.5|209911.1|209761.1|12
1639113730000|2021-12-10 05:22:10|209913.5|209763.5|209913.4|209763.4|209914.8|209764.8|209913|209763|14
1639113740000|2021-12-10 05:22:20|209913.7|209763.7|209915.2|209765.2|209915.6|209765.6|209913|209763|12
1639113750000|2021-12-10 05:22:30|209914.7|209764.7|209915.4|209765.4|209917.4|209767.4|209913|209763|8
1639113760000|2021-12-10 05:22:40|209915.8|209765.8|209929.7|209779.7|209933.3|209783.3|209914.2|209764.2|12
1639113770000|2021-12-10 05:22:50|209931.5|209781.5|209928.3|209778.3|209931.5|209781.5|209921.4|209771.4|15
1639113780000|2021-12-10 05:23:00|209927.9|209777.9|209928.8|209778.8|209929.2|209779.2|209927.6|209777.6|9
1639113790000|2021-12-10 05:23:10|209932.3|209782.3|209932.4|209782.4|209932.5|209782.5|209930.5|209780.5|7
1639113800000|2021-12-10 05:23:20|209932.7|209782.7|209927.4|209777.4|209932.7|209782.7|209927.4|209777.4|7
1639113810000|2021-12-10 05:23:30|209929.4|209779.4|209928.6|209778.6|209929.4|209779.4|209928.5|209778.5|5
1639113820000|2021-12-10 05:23:40|209928|209778|209921|209771|209928|209778|209920.9|209770.9|10
1639113830000|2021-12-10 05:23:50|209921.7|209771.7|209927.9|209777.9|209931|209781|209920.8|209770.8|16
1639113840000|2021-12-10 05:24:00|209924.5|209774.5|209927.8|209777.8|209928.5|209778.5|209923.5|209773.5|14
1639113850000|2021-12-10 05:24:10|209928.7|209778.7|209928.2|209778.2|209929|209779|209925.8|209775.8|10
1639113860000|2021-12-10 05:24:20|209926.6|209776.6|209928|209778|209928|209778|209924.6|209774.6|10
1639113870000|2021-12-10 05:24:30|209927.1|209777.1|209927.1|209777.1|209931.3|209781.3|209920.5|209770.5|13
1639113880000|2021-12-10 05:24:40|209926|209776|209923.4|209773.4|209926|209776|209920.1|209770.1|4
1639113890000|2021-12-10 05:24:50|209924.3|209774.3|209927.4|209777.4|209927.4|209777.4|209923|209773|6
1639113900000|2021-12-10 05:25:00|209926.4|209776.4|209927.6|209777.6|209929.1|209779.1|209922.9|209772.9|12
1639113910000|2021-12-10 05:25:10|209927.1|209777.1|209926.2|209776.2|209927.4|209777.4|209925.7|209775.7|6
1639113920000|2021-12-10 05:25:20|209922.4|209772.4|209927.8|209777.8|209928.3|209778.3|209922.4|209772.4|8
1639113930000|2021-12-10 05:25:30|209926.9|209776.9|209922.7|209772.7|209932.2|209782.2|209920.7|209770.7|13
1639113940000|2021-12-10 05:25:40|209923.3|209773.3|209926.7|209776.7|209927.5|209777.5|209922.1|209772.1|11
1639113950000|2021-12-10 05:25:50|209926.1|209776.1|209926.1|209776.1|209926.1|209776.1|209926|209776|3
1639113960000|2021-12-10 05:26:00|209926|209776|209928.1|209778.1|209932.4|209782.4|209926|209776|14
1639113970000|2021-12-10 05:26:10|209928.5|209778.5|209924.4|209774.4|209928.8|209778.8|209924.4|209774.4|8
1639113980000|2021-12-10 05:26:20|209924.6|209774.6|209924.8|209774.8|209925|209775|209924.6|209774.6|7
1639113990000|2021-12-10 05:26:30|209925|209775|209926.5|209776.5|209926.7|209776.7|209918.6|209768.6|10
1639114000000|2021-12-10 05:26:40|209926.4|209776.4|209926.1|209776.1|209929.4|209779.4|209923.8|209773.8|8
1639114010000|2021-12-10 05:26:50|209926.2|209776.2|209926.2|209776.2|209926.3|209776.3|209926|209776|6
1639114020000|2021-12-10 05:27:00|209925.9|209775.9|209925.3|209775.3|209929.5|209779.5|209923.2|209773.2|17
1639114030000|2021-12-10 05:27:10|209925.7|209775.7|209928.3|209778.3|209930|209780|209925.3|209775.3|5
1639114040000|2021-12-10 05:27:20|209925.5|209775.5|209911.8|209761.8|209925.5|209775.5|209911.8|209761.8|5
1639114050000|2021-12-10 05:27:30|209921.4|209771.4|209923|209773|209927.3|209777.3|209921.4|209771.4|6
1639114060000|2021-12-10 05:27:40|209931.4|209781.4|209929.2|209779.2|209931.9|209781.9|209927.9|209777.9|8
1639114070000|2021-12-10 05:27:50|209928.5|209778.5|209926|209776|209928.8|209778.8|209925.9|209775.9|12
1639114080000|2021-12-10 05:28:00|209926.8|209776.8|209928.4|209778.4|209928.5|209778.5|209926.8|209776.8|6
1639114090000|2021-12-10 05:28:10|209927.1|209777.1|209928.3|209778.3|209928.3|209778.3|209927.1|209777.1|4
1639114100000|2021-12-10 05:28:20|209920.8|209770.8|209931.6|209781.6|209931.6|209781.6|209920.8|209770.8|10
1639114110000|2021-12-10 05:28:30|209929.2|209779.2|209928.5|209778.5|209930.8|209780.8|209928.3|209778.3|6
1639114120000|2021-12-10 05:28:40|209928.4|209778.4|209927.6|209777.6|209929.9|209779.9|209927.5|209777.5|7
1639114130000|2021-12-10 05:28:50|209928|209778|209925.8|209775.8|209928.2|209778.2|209925.8|209775.8|8
1639114140000|2021-12-10 05:29:00|209926.2|209776.2|209934|209784|209934|209784|209925.8|209775.8|9
1639114150000|2021-12-10 05:29:10|209933.7|209783.7|209925.5|209775.5|209936.2|209786.2|209922.9|209772.9|6
1639114160000|2021-12-10 05:29:20|209929.6|209779.6|209935.1|209785.1|209935.1|209785.1|209929.6|209779.6|6
1639114170000|2021-12-10 05:29:30|209935.9|209785.9|209935.8|209785.8|209935.9|209785.9|209935.8|209785.8|2
1639114180000|2021-12-10 05:29:40|209934.9|209784.9|209927.5|209777.5|209935.2|209785.2|209926.6|209776.6|4
1639114190000|2021-12-10 05:29:50|209928.5|209778.5|209934.1|209784.1|209936.5|209786.5|209926.9|209776.9|4
1639114200000|2021-12-10 05:30:00|209935.1|209785.1|209923.6|209773.6|209935.1|209785.1|209922.7|209772.7|3
1639114210000|2021-12-10 05:30:10|209928.4|209778.4|209924.6|209774.6|209928.4|209778.4|209917.7|209767.7|4
1639114220000|2021-12-10 05:30:20|209926.1|209776.1|209933.8|209783.8|209933.8|209783.8|209925.7|209775.7|7
1639114230000|2021-12-10 05:30:30|209933.1|209783.1|209929.7|209779.7|209933.3|209783.3|209929.7|209779.7|6
1639114240000|2021-12-10 05:30:40|209930.5|209780.5|209930.2|209780.2|209930.5|209780.5|209930.2|209780.2|3
1639114250000|2021-12-10 05:30:50|209929.8|209779.8|209930.4|209780.4|209930.7|209780.7|209929.8|209779.8|3
1639114260000|2021-12-10 05:31:00|209929.1|209779.1|209917.4|209767.4|209934.1|209784.1|209917.4|209767.4|6
1639114270000|2021-12-10 05:31:10|209924.4|209774.4|209925.8|209775.8|209925.8|209775.8|209922.6|209772.6|4
1639114280000|2021-12-10 05:31:20|209933.8|209783.8|209927.4|209777.4|209934.3|209784.3|209926.5|209776.5|8
1639114290000|2021-12-10 05:31:30|209928.2|209778.2|209911.2|209761.2|209928.8|209778.8|209910.4|209760.4|6
1639114300000|2021-12-10 05:31:40|209914.9|209764.9|209922.3|209772.3|209922.4|209772.4|209909.3|209759.3|16
1639114310000|2021-12-10 05:31:50|209921.9|209771.9|209921.7|209771.7|209922.1|209772.1|209920.7|209770.7|11
1639114320000|2021-12-10 05:32:00|209921|209771|209924|209774|209924|209774|209921|209771|7
1639114330000|2021-12-10 05:32:10|209924.1|209774.1|209922.3|209772.3|209924.1|209774.1|209919.3|209769.3|6
1639114340000|2021-12-10 05:32:20|209921.7|209771.7|209914.2|209764.2|209921.7|209771.7|209907.7|209757.7|13
1639114350000|2021-12-10 05:32:30|209917|209767|209925.5|209775.5|209929.8|209779.8|209909.7|209759.7|19
1639114360000|2021-12-10 05:32:40|209926.2|209776.2|209929.2|209779.2|209932.7|209782.7|209926.2|209776.2|14
1639114370000|2021-12-10 05:32:50|209931.6|209781.6|209932.2|209782.2|209933.3|209783.3|209931.6|209781.6|10
1639114380000|2021-12-10 05:33:00|209931.9|209781.9|209932.3|209782.3|209932.5|209782.5|209931.6|209781.6|7
1639114390000|2021-12-10 05:33:10|209926.3|209776.3|209929.3|209779.3|209929.3|209779.3|209926.3|209776.3|5
1639114400000|2021-12-10 05:33:20|209931.4|209781.4|209925.1|209775.1|209931.4|209781.4|209924.6|209774.6|8
1639114410000|2021-12-10 05:33:30|209927.3|209777.3|209928.7|209778.7|209929.1|209779.1|209925.8|209775.8|9
1639114420000|2021-12-10 05:33:40|209928.8|209778.8|209936.3|209786.3|209946.9|209796.9|209926.2|209776.2|21
1639114430000|2021-12-10 05:33:50|209936.2|209786.2|209935.3|209785.3|209936.2|209786.2|209935.3|209785.3|4
1639114440000|2021-12-10 05:34:00|209935.5|209785.5|209929|209779|209941.4|209791.4|209928.6|209778.6|13
1639114450000|2021-12-10 05:34:10|209930|209780|209965.1|209815.1|209965.1|209815.1|209929.1|209779.1|24
1639114460000|2021-12-10 05:34:20|209963.5|209813.5|209963.5|209813.5|209963.8|209813.8|209961.6|209811.6|12
1639114470000|2021-12-10 05:34:30|209963.4|209813.4|209968.8|209818.8|209968.8|209818.8|209963.4|209813.4|11
1639114480000|2021-12-10 05:34:40|209963|209813|209965.3|209815.3|209965.3|209815.3|209963|209813|8
1639114490000|2021-12-10 05:34:50|209965.2|209815.2|209965|209815|209965.2|209815.2|209959.5|209809.5|11
1639114500000|2021-12-10 05:35:00|209964.2|209814.2|209963.1|209813.1|209970.9|209820.9|209957.8|209807.8|13
1639114510000|2021-12-10 05:35:10|209964|209814|209964.5|209814.5|209964.5|209814.5|209963.6|209813.6|10
1639114520000|2021-12-10 05:35:20|209964.7|209814.7|209959.4|209809.4|209964.7|209814.7|209955.7|209805.7|11
1639114530000|2021-12-10 05:35:30|209959.3|209809.3|209958.6|209808.6|209961.2|209811.2|209955.4|209805.4|10
1639114540000|2021-12-10 05:35:40|209958.8|209808.8|209958.5|209808.5|209962.3|209812.3|209957.6|209807.6|10
1639114550000|2021-12-10 05:35:50|209961.8|209811.8|209963.1|209813.1|209963.1|209813.1|209959.6|209809.6|7
1639114560000|2021-12-10 05:36:00|209969.2|209819.2|209960.9|209810.9|209969.4|209819.4|209953.5|209803.5|9
1639114570000|2021-12-10 05:36:10|209959.8|209809.8|209971.2|209821.2|209971.3|209821.3|209955.8|209805.8|14
1639114580000|2021-12-10 05:36:20|209971.5|209821.5|209968.4|209818.4|209973|209823|209964.4|209814.4|16
1639114590000|2021-12-10 05:36:30|209967.5|209817.5|209968.4|209818.4|209969.5|209819.5|209965.5|209815.5|14
1639114600000|2021-12-10 05:36:40|209968.6|209818.6|209972.6|209822.6|209983.3|209833.3|209968.4|209818.4|21
1639114610000|2021-12-10 05:36:50|209975.4|209825.4|209976.3|209826.3|209980.4|209830.4|209971.4|209821.4|13
1639114620000|2021-12-10 05:37:00|209975.4|209825.4|209968.2|209818.2|209976.6|209826.6|209963.2|209813.2|20
1639114630000|2021-12-10 05:37:10|209969.5|209819.5|209976.6|209826.6|209976.6|209826.6|209964.3|209814.3|18
1639114640000|2021-12-10 05:37:20|209975.1|209825.1|209970.8|209820.8|209982.1|209832.1|209970.8|209820.8|15
1639114650000|2021-12-10 05:37:30|209973.1|209823.1|209981.2|209831.2|209982.1|209832.1|209973.1|209823.1|13
1639114660000|2021-12-10 05:37:40|209980.8|209830.8|209978.2|209828.2|209985.9|209835.9|209974.8|209824.8|10
1639114670000|2021-12-10 05:37:50|209977.6|209827.6|209975.5|209825.5|209978.2|209828.2|209974.2|209824.2|8
1639114680000|2021-12-10 05:38:00|209975.4|209825.4|209966|209816|209978.5|209828.5|209963|209813|16
1639114690000|2021-12-10 05:38:10|209965|209815|209962.5|209812.5|209974.3|209824.3|209962.5|209812.5|13
1639114700000|2021-12-10 05:38:20|209962.8|209812.8|209968.5|209818.5|209969.1|209819.1|209962.8|209812.8|16
1639114710000|2021-12-10 05:38:30|209968.6|209818.6|209968|209818|209970|209820|209965.4|209815.4|10
1639114720000|2021-12-10 05:38:40|209967.3|209817.3|209971|209821|209972|209822|209967.3|209817.3|12
1639114730000|2021-12-10 05:38:50|209970.7|209820.7|209965.2|209815.2|209970.7|209820.7|209963.9|209813.9|6
1639114740000|2021-12-10 05:39:00|209965.9|209815.9|209967.9|209817.9|209968.6|209818.6|209965.9|209815.9|6
1639114750000|2021-12-10 05:39:10|209967.1|209817.1|209974.2|209824.2|209976.7|209826.7|209966.3|209816.3|12
1639114760000|2021-12-10 05:39:20|209973.7|209823.7|209974|209824|209974.7|209824.7|209972.3|209822.3|12
1639114770000|2021-12-10 05:39:30|209973.6|209823.6|209967.2|209817.2|209973.6|209823.6|209962.7|209812.7|5
1639114780000|2021-12-10 05:39:40|209967.5|209817.5|209960.9|209810.9|209968.2|209818.2|209956.9|209806.9|8
1639114790000|2021-12-10 05:39:50|209961.9|209811.9|209961.8|209811.8|209963|209813|209961.8|209811.8|4
1639114800000|2021-12-10 05:40:00|209964.9|209814.9|209967.7|209817.7|209967.7|209817.7|209961.8|209811.8|8
1639114810000|2021-12-10 05:40:10|209968.5|209818.5|209975.7|209825.7|209976.2|209826.2|209968.5|209818.5|7
1639114820000|2021-12-10 05:40:20|209973.5|209823.5|209961.5|209811.5|209977.4|209827.4|209961.5|209811.5|10
1639114830000|2021-12-10 05:40:30|209967.4|209817.4|209975.4|209825.4|209975.4|209825.4|209962.5|209812.5|10
1639114840000|2021-12-10 05:40:40|209976.8|209826.8|209966.5|209816.5|209976.8|209826.8|209965.1|209815.1|6
1639114850000|2021-12-10 05:40:50|209967.6|209817.6|209968|209818|209975.3|209825.3|209967.2|209817.2|14
1639114860000|2021-12-10 05:41:00|209967.3|209817.3|209971.9|209821.9|209972.5|209822.5|209967.3|209817.3|6
1639114870000|2021-12-10 05:41:10|209972|209822|209969.4|209819.4|209972.7|209822.7|209963.4|209813.4|8
1639114880000|2021-12-10 05:41:20|209970.7|209820.7|209981.5|209831.5|209994.2|209844.2|209970.3|209820.3|17
1639114890000|2021-12-10 05:41:30|209983.6|209833.6|209971.2|209821.2|209983.6|209833.6|209970.4|209820.4|10
1639114900000|2021-12-10 05:41:40|209975.4|209825.4|209978.9|209828.9|209980.1|209830.1|209975.4|209825.4|7
1639114910000|2021-12-10 05:41:50|209971.4|209821.4|209973.4|209823.4|209973.4|209823.4|209971.4|209821.4|3
1639114920000|2021-12-10 05:42:00|209974.8|209824.8|209984|209834|209993.7|209843.7|209974.8|209824.8|18
1639114930000|2021-12-10 05:42:10|209984.8|209834.8|209980.7|209830.7|209984.8|209834.8|209977.5|209827.5|20
1639114940000|2021-12-10 05:42:20|209979.4|209829.4|209984.3|209834.3|209985.2|209835.2|209979.4|209829.4|10
1639114950000|2021-12-10 05:42:30|209983.7|209833.7|209983.6|209833.6|209983.8|209833.8|209980.4|209830.4|10
1639114960000|2021-12-10 05:42:40|209983.9|209833.9|209999.8|209849.8|210000.5|209850.5|209981.1|209831.1|14
1639114970000|2021-12-10 05:42:50|209999.6|209849.6|209996.5|209846.5|210000.9|209850.9|209986.8|209836.8|17
1639114980000|2021-12-10 05:43:00|209996.9|209846.9|210005.9|209855.9|210005.9|209855.9|209994.6|209844.6|15
1639114990000|2021-12-10 05:43:10|210006.6|209856.6|210017|209867|210018.7|209868.7|210001.7|209851.7|13
1639115000000|2021-12-10 05:43:20|210016.6|209866.6|210014.6|209864.6|210016.6|209866.6|210011.5|209861.5|12
1639115010000|2021-12-10 05:43:30|210013|209863|210022.8|209872.8|210029.1|209879.1|210013|209863|14
1639115020000|2021-12-10 05:43:40|210027.5|209877.5|210034.2|209884.2|210034.2|209884.2|210024.5|209874.5|22
1639115030000|2021-12-10 05:43:50|210033.7|209883.7|210051.5|209901.5|210052.3|209902.3|210033.7|209883.7|17
1639115040000|2021-12-10 05:44:00|210052.4|209902.4|210039.7|209889.7|210052.4|209902.4|210037.9|209887.9|10
1639115050000|2021-12-10 05:44:10|210042|209892|210045.5|209895.5|210051.5|209901.5|210041.8|209891.8|10
1639115060000|2021-12-10 05:44:20|210043.8|209893.8|210045.7|209895.7|210046.9|209896.9|210042.9|209892.9|12
1639115070000|2021-12-10 05:44:30|210045.2|209895.2|210045.2|209895.2|210046.5|209896.5|210045.2|209895.2|11
1639115080000|2021-12-10 05:44:40|210045.4|209895.4|210044.6|209894.6|210046|209896|210041.9|209891.9|11
1639115090000|2021-12-10 05:44:50|210044.5|209894.5|210045.1|209895.1|210046.4|209896.4|210044.5|209894.5|10
1639115100000|2021-12-10 05:45:00|210044|209894|210032.4|209882.4|210045.3|209895.3|210029.9|209879.9|17
1639115110000|2021-12-10 05:45:10|210031.9|209881.9|210029.6|209879.6|210033.2|209883.2|210029.1|209879.1|11
1639115120000|2021-12-10 05:45:20|210030.6|209880.6|210033.8|209883.8|210036.7|209886.7|210027.9|209877.9|15
1639115130000|2021-12-10 05:45:30|210033|209883|210032|209882|210034.3|209884.3|210032|209882|12
1639115140000|2021-12-10 05:45:40|210031.4|209881.4|210030.7|209880.7|210031.4|209881.4|210022.9|209872.9|15
1639115150000|2021-12-10 05:45:50|210029|209879|210025.8|209875.8|210029|209879|210025.8|209875.8|13
1639115160000|2021-12-10 05:46:00|210027.3|209877.3|210028.6|209878.6|210029.2|209879.2|210020.5|209870.5|23
1639115170000|2021-12-10 05:46:10|210026.3|209876.3|210021.3|209871.3|210026.3|209876.3|210021.3|209871.3|13
1639115180000|2021-12-10 05:46:20|210024.3|209874.3|210022.3|209872.3|210025.5|209875.5|210019.7|209869.7|15
1639115190000|2021-12-10 05:46:30|210021.9|209871.9|210026.8|209876.8|210028|209878|210021.9|209871.9|12
1639115200000|2021-12-10 05:46:40|210026.7|209876.7|210025.4|209875.4|210026.7|209876.7|210022.8|209872.8|11
1639115210000|2021-12-10 05:46:50|210025.2|209875.2|210021.4|209871.4|210025.2|209875.2|210021.4|209871.4|11
1639115220000|2021-12-10 05:47:00|210022.7|209872.7|210018.9|209868.9|210024.8|209874.8|210016.5|209866.5|15
1639115230000|2021-12-10 05:47:10|210018.5|209868.5|210015.9|209865.9|210018.7|209868.7|210013.6|209863.6|8
1639115240000|2021-12-10 05:47:20|210016.7|209866.7|210020.8|209870.8|210020.8|209870.8|210012.9|209862.9|16
1639115250000|2021-12-10 05:47:30|210015.5|209865.5|210016.7|209866.7|210016.8|209866.8|210012.8|209862.8|21
1639115260000|2021-12-10 05:47:40|210016.6|209866.6|210016.8|209866.8|210016.8|209866.8|210016.6|209866.6|6
1639115270000|2021-12-10 05:47:50|210016.7|209866.7|210015.4|209865.4|210016.8|209866.8|210015.1|209865.1|7
1639115280000|2021-12-10 05:48:00|210015.2|209865.2|210012.4|209862.4|210015.9|209865.9|210012.4|209862.4|6
1639115290000|2021-12-10 05:48:10|210013.2|209863.2|210013.8|209863.8|210014.3|209864.3|210013.2|209863.2|7
1639115300000|2021-12-10 05:48:20|210007.5|209857.5|210011.5|209861.5|210015.2|209865.2|210006.2|209856.2|18
1639115310000|2021-12-10 05:48:30|210011|209861|210014.9|209864.9|210016.7|209866.7|210010.5|209860.5|11
1639115320000|2021-12-10 05:48:40|210014.2|209864.2|210016.2|209866.2|210016.2|209866.2|210014.2|209864.2|10
1639115330000|2021-12-10 05:48:50|210015.6|209865.6|210009.4|209859.4|210015.6|209865.6|210006.5|209856.5|16
1639115340000|2021-12-10 05:49:00|210010.5|209860.5|210012.4|209862.4|210012.8|209862.8|210009.5|209859.5|16
1639115350000|2021-12-10 05:49:10|210011.8|209861.8|210011|209861|210011.8|209861.8|210007.2|209857.2|10
1639115360000|2021-12-10 05:49:20|210010.7|209860.7|210011.6|209861.6|210017.2|209867.2|210009.2|209859.2|17
1639115370000|2021-12-10 05:49:30|210012.5|209862.5|210015.4|209865.4|210015.4|209865.4|210010.7|209860.7|10
1639115380000|2021-12-10 05:49:40|210014.7|209864.7|210007.6|209857.6|210014.7|209864.7|210007.6|209857.6|14
1639115390000|2021-12-10 05:49:50|210009.7|209859.7|210003.6|209853.6|210009.7|209859.7|210001.9|209851.9|14
1639115400000|2021-12-10 05:50:00|210002.3|209852.3|210004.6|209854.6|210007.9|209857.9|210002.3|209852.3|13
1639115410000|2021-12-10 05:50:10|210004.7|209854.7|210002.8|209852.8|210010.3|209860.3|210000.7|209850.7|10
1639115420000|2021-12-10 05:50:20|209999.3|209849.3|210004.8|209854.8|210007.2|209857.2|209999.3|209849.3|13
1639115430000|2021-12-10 05:50:30|210003|209853|210004.7|209854.7|210007.9|209857.9|209999.7|209849.7|10
1639115440000|2021-12-10 05:50:40|210004.8|209854.8|209960.8|209810.8|210007.5|209857.5|209960.8|209810.8|19
1639115450000|2021-12-10 05:50:50|209970.5|209820.5|209948.9|209798.9|209979.5|209829.5|209938.7|209788.7|30
1639115460000|2021-12-10 05:51:00|209948.7|209798.7|209959.1|209809.1|209959.1|209809.1|209944.3|209794.3|31
1639115470000|2021-12-10 05:51:10|209960.3|209810.3|209968.6|209818.6|209968.6|209818.6|209960.3|209810.3|24
1639115480000|2021-12-10 05:51:20|209968|209818|209965.2|209815.2|209969.3|209819.3|209963.1|209813.1|15
1639115490000|2021-12-10 05:51:30|209965.9|209815.9|209970.2|209820.2|209970.7|209820.7|209965.9|209815.9|15
1639115500000|2021-12-10 05:51:40|209969.8|209819.8|209968|209818|209969.8|209819.8|209965.5|209815.5|9
1639115510000|2021-12-10 05:51:50|209969.3|209819.3|209969.2|209819.2|209969.8|209819.8|209967.5|209817.5|8
1639115520000|2021-12-10 05:52:00|209970.6|209820.6|209971.7|209821.7|209972.4|209822.4|209970.1|209820.1|12
1639115530000|2021-12-10 05:52:10|209971|209821|209966.8|209816.8|209971.1|209821.1|209966.7|209816.7|13
1639115540000|2021-12-10 05:52:20|209967.2|209817.2|209963.3|209813.3|209968.3|209818.3|209963.2|209813.2|14
1639115550000|2021-12-10 05:52:30|209962.8|209812.8|209963.6|209813.6|209966.8|209816.8|209959.6|209809.6|12
1639115560000|2021-12-10 05:52:40|209964.4|209814.4|209963.1|209813.1|209965|209815|209962.2|209812.2|12
1639115570000|2021-12-10 05:52:50|209960.7|209810.7|209963|209813|209963.2|209813.2|209960.5|209810.5|8
1639115580000|2021-12-10 05:53:00|209962.9|209812.9|209964.9|209814.9|209964.9|209814.9|209961.2|209811.2|10
1639115590000|2021-12-10 05:53:10|209965|209815|209965.2|209815.2|209965.2|209815.2|209964|209814|8
1639115600000|2021-12-10 05:53:20|209966.9|209816.9|209963.1|209813.1|209966.9|209816.9|209962|209812|6
1639115610000|2021-12-10 05:53:30|209963.4|209813.4|209966.6|209816.6|209966.6|209816.6|209963.4|209813.4|8
1639115620000|2021-12-10 05:53:40|209966.2|209816.2|209963.2|209813.2|209967.5|209817.5|209963.2|209813.2|10
1639115630000|2021-12-10 05:53:50|209961.2|209811.2|209968.3|209818.3|209968.3|209818.3|209961|209811|11
1639115640000|2021-12-10 05:54:00|209968.9|209818.9|209964|209814|209969|209819|209962.5|209812.5|12
1639115650000|2021-12-10 05:54:10|209964.4|209814.4|209966.6|209816.6|209966.6|209816.6|209964.2|209814.2|9
1639115660000|2021-12-10 05:54:20|209965.4|209815.4|209965.9|209815.9|209966.4|209816.4|209965.4|209815.4|4
1639115670000|2021-12-10 05:54:30|209967.8|209817.8|209965.3|209815.3|209967.8|209817.8|209964.5|209814.5|10
1639115680000|2021-12-10 05:54:40|209964.7|209814.7|209965.5|209815.5|209966.2|209816.2|209964.6|209814.6|8
1639115690000|2021-12-10 05:54:50|209965.3|209815.3|209967.6|209817.6|209967.6|209817.6|209965.3|209815.3|5
1639115700000|2021-12-10 05:55:00|209969.5|209819.5|209966.9|209816.9|209969.5|209819.5|209962.5|209812.5|11
1639115710000|2021-12-10 05:55:10|209967.1|209817.1|209965.2|209815.2|209967.4|209817.4|209961.2|209811.2|9
1639115720000|2021-12-10 05:55:20|209964.8|209814.8|209966.4|209816.4|209966.6|209816.6|209964.8|209814.8|12
1639115730000|2021-12-10 05:55:30|209966.5|209816.5|209966.9|209816.9|209966.9|209816.9|209966.5|209816.5|3
1639115740000|2021-12-10 05:55:40|209966.8|209816.8|209962.1|209812.1|209966.8|209816.8|209962.1|209812.1|6
1639115750000|2021-12-10 05:55:50|209962|209812|209964.1|209814.1|209964.1|209814.1|209962|209812|9
1639115760000|2021-12-10 05:56:00|209963.8|209813.8|209964.8|209814.8|209967.6|209817.6|209963.8|209813.8|8
1639115770000|2021-12-10 05:56:10|209964.5|209814.5|209965.7|209815.7|209965.7|209815.7|209964.5|209814.5|7
1639115780000|2021-12-10 05:56:20|209959.9|209809.9|209965|209815|209965.3|209815.3|209959.6|209809.6|14
1639115790000|2021-12-10 05:56:30|209965.4|209815.4|209966.9|209816.9|209966.9|209816.9|209964.3|209814.3|11
1639115800000|2021-12-10 05:56:40|209966.2|209816.2|209965.9|209815.9|209966.3|209816.3|209965.1|209815.1|8
1639115810000|2021-12-10 05:56:50|209962.3|209812.3|209972.7|209822.7|209972.7|209822.7|209962.3|209812.3|18
1639115820000|2021-12-10 05:57:00|209967.4|209817.4|209971.7|209821.7|209971.7|209821.7|209967.4|209817.4|13
1639115830000|2021-12-10 05:57:10|209970.7|209820.7|209970.8|209820.8|209971.3|209821.3|209970.7|209820.7|5
1639115840000|2021-12-10 05:57:20|209971|209821|209979.9|209829.9|209980.5|209830.5|209967.6|209817.6|22
1639115850000|2021-12-10 05:57:30|209980.5|209830.5|209978.6|209828.6|209980.9|209830.9|209978.6|209828.6|13
1639115860000|2021-12-10 05:57:40|209978.7|209828.7|209977.6|209827.6|209979.8|209829.8|209976.5|209826.5|10
1639115870000|2021-12-10 05:57:50|209978.1|209828.1|209980.4|209830.4|209980.4|209830.4|209976.9|209826.9|19
1639115880000|2021-12-10 05:58:00|209979.9|209829.9|209979.5|209829.5|209980.4|209830.4|209976.4|209826.4|16
1639115890000|2021-12-10 05:58:10|209976.6|209826.6|209981.7|209831.7|209981.7|209831.7|209976.6|209826.6|16
1639115900000|2021-12-10 05:58:20|209981.4|209831.4|209981|209831|209982.3|209832.3|209980.9|209830.9|11
1639115910000|2021-12-10 05:58:30|209981.5|209831.5|209979.2|209829.2|209981.5|209831.5|209979.2|209829.2|10
1639115920000|2021-12-10 05:58:40|209979.1|209829.1|209978|209828|209979.8|209829.8|209977.9|209827.9|9
1639115930000|2021-12-10 05:58:50|209978.3|209828.3|209989.5|209839.5|209989.8|209839.8|209978.3|209828.3|22
1639115940000|2021-12-10 05:59:00|209989.7|209839.7|209988.5|209838.5|209993.1|209843.1|209987.7|209837.7|13
1639115950000|2021-12-10 05:59:10|209988.6|209838.6|209989|209839|209992.9|209842.9|209988.1|209838.1|23
1639115960000|2021-12-10 05:59:20|209988.7|209838.7|209989.1|209839.1|209989.3|209839.3|209987.6|209837.6|23
1639115970000|2021-12-10 05:59:30|209989|209839|209992.9|209842.9|209994.6|209844.6|209989|209839|26
1639115980000|2021-12-10 05:59:40|209992.3|209842.3|209991.7|209841.7|209992.3|209842.3|209987.7|209837.7|23
1639115990000|2021-12-10 05:59:50|209991.5|209841.5|209988.9|209838.9|209991.6|209841.6|209987.7|209837.7|21
1639116000000|2021-12-10 06:00:00|209989|209839|209982.4|209832.4|209990.1|209840.1|209982.4|209832.4|22
1639116010000|2021-12-10 06:00:10|209982.5|209832.5|209982.9|209832.9|209982.9|209832.9|209979.5|209829.5|16
1639116020000|2021-12-10 06:00:20|209983.1|209833.1|209982|209832|209983.3|209833.3|209977.2|209827.2|10
1639116030000|2021-12-10 06:00:30|209982.1|209832.1|209972.2|209822.2|209990.8|209840.8|209972.2|209822.2|16
1639116040000|2021-12-10 06:00:40|209976.6|209826.6|209968.5|209818.5|209980.5|209830.5|209962.6|209812.6|28
1639116050000|2021-12-10 06:00:50|209969|209819|209959.9|209809.9|209969|209819|209952.7|209802.7|25
1639116060000|2021-12-10 06:01:00|209964.1|209814.1|209961|209811|209967.5|209817.5|209960|209810|17
1639116070000|2021-12-10 06:01:10|209961.4|209811.4|209962|209812|209963|209813|209961.4|209811.4|9
1639116080000|2021-12-10 06:01:20|209962.3|209812.3|209958.8|209808.8|209967.9|209817.9|209958.8|209808.8|8
1639116090000|2021-12-10 06:01:30|209960.3|209810.3|209969|209819|209969|209819|209960.3|209810.3|11
1639116100000|2021-12-10 06:01:40|209970.5|209820.5|209974.3|209824.3|209974.3|209824.3|209962.2|209812.2|16
1639116110000|2021-12-10 06:01:50|209974.2|209824.2|209975.8|209825.8|209976.2|209826.2|209968.6|209818.6|17
1639116120000|2021-12-10 06:02:00|209976.3|209826.3|209968.9|209818.9|209976.3|209826.3|209968.2|209818.2|19
1639116130000|2021-12-10 06:02:10|209968.2|209818.2|209976.3|209826.3|209976.3|209826.3|209968.2|209818.2|12
1639116140000|2021-12-10 06:02:20|209975.9|209825.9|209971.4|209821.4|209976.1|209826.1|209969.5|209819.5|9
1639116150000|2021-12-10 06:02:30|209971.6|209821.6|209972.4|209822.4|209973.1|209823.1|209960.1|209810.1|15
1639116160000|2021-12-10 06:02:40|209971.3|209821.3|209966.5|209816.5|209971.3|209821.3|209958.5|209808.5|19
1639116170000|2021-12-10 06:02:50|209967.2|209817.2|209968.3|209818.3|209969|209819|209966.2|209816.2|15
1639116180000|2021-12-10 06:03:00|209970.5|209820.5|209973.4|209823.4|209973.4|209823.4|209970.5|209820.5|8
1639116190000|2021-12-10 06:03:10|209972.3|209822.3|209969.5|209819.5|209972.8|209822.8|209960.7|209810.7|14
1639116200000|2021-12-10 06:03:20|209968.8|209818.8|209968.9|209818.9|209976.7|209826.7|209964|209814|22
1639116210000|2021-12-10 06:03:30|209970.6|209820.6|209970|209820|209973.4|209823.4|209961|209811|25
1639116220000|2021-12-10 06:03:40|209969.2|209819.2|209972.6|209822.6|209973.6|209823.6|209969.2|209819.2|10
1639116230000|2021-12-10 06:03:50|209972.7|209822.7|209972.8|209822.8|209972.8|209822.8|209972.7|209822.7|2
1639116240000|2021-12-10 06:04:00|209972.7|209822.7|209973.5|209823.5|209973.5|209823.5|209963.6|209813.6|13
1639116250000|2021-12-10 06:04:10|209972.6|209822.6|209978.2|209828.2|209978.4|209828.4|209972.6|209822.6|9
1639116260000|2021-12-10 06:04:20|209977.9|209827.9|209973.5|209823.5|209977.9|209827.9|209969|209819|12
1639116270000|2021-12-10 06:04:30|209972.4|209822.4|209981.3|209831.3|209981.3|209831.3|209972.4|209822.4|16
1639116280000|2021-12-10 06:04:40|209982.5|209832.5|209976.7|209826.7|209983.2|209833.2|209971.6|209821.6|8
1639116290000|2021-12-10 06:04:50|209976.2|209826.2|209971.4|209821.4|209976.2|209826.2|209965.8|209815.8|4
1639116300000|2021-12-10 06:05:00|209970.6|209820.6|209977.8|209827.8|209977.8|209827.8|209970.6|209820.6|5
1639116310000|2021-12-10 06:05:10|209976.8|209826.8|209970.9|209820.9|209976.8|209826.8|209966.3|209816.3|14
1639116320000|2021-12-10 06:05:20|209971.5|209821.5|209971.2|209821.2|209971.9|209821.9|209971.1|209821.1|4
1639116330000|2021-12-10 06:05:30|209975.5|209825.5|209976.7|209826.7|209977.3|209827.3|209975.5|209825.5|4
1639116340000|2021-12-10 06:05:40|209976.2|209826.2|209969.3|209819.3|209982.6|209832.6|209968.9|209818.9|5
1639116350000|2021-12-10 06:05:50|209967.9|209817.9|209974.4|209824.4|209974.4|209824.4|209967.9|209817.9|6
1639116360000|2021-12-10 06:06:00|209973.3|209823.3|209976.4|209826.4|209976.4|209826.4|209973.3|209823.3|11
1639116370000|2021-12-10 06:06:10|209975.9|209825.9|209973.7|209823.7|209978.3|209828.3|209971.9|209821.9|10
1639116380000|2021-12-10 06:06:20|209972.2|209822.2|209974.8|209824.8|209974.8|209824.8|209972.2|209822.2|5
1639116390000|2021-12-10 06:06:30|209975|209825|209977.6|209827.6|209977.8|209827.8|209975|209825|4
1639116400000|2021-12-10 06:06:40|209981.9|209831.9|209978.1|209828.1|209982.1|209832.1|209972.9|209822.9|13
1639116410000|2021-12-10 06:06:50|209978.6|209828.6|209978.1|209828.1|209984.5|209834.5|209975.6|209825.6|12
1639116420000|2021-12-10 06:07:00|209978.6|209828.6|209977|209827|209982|209832|209974.5|209824.5|15
1639116430000|2021-12-10 06:07:10|209977.4|209827.4|209976.3|209826.3|209979.8|209829.8|209976.3|209826.3|6
1639116440000|2021-12-10 06:07:20|209981.1|209831.1|209976.8|209826.8|209981.9|209831.9|209971.5|209821.5|9
1639116450000|2021-12-10 06:07:30|209979.6|209829.6|209983.7|209833.7|209983.7|209833.7|209979.6|209829.6|6
1639116460000|2021-12-10 06:07:40|209983.8|209833.8|209976|209826|209985.6|209835.6|209972.1|209822.1|13
1639116470000|2021-12-10 06:07:50|209977|209827|209977.3|209827.3|209978.1|209828.1|209976.8|209826.8|4
1639116480000|2021-12-10 06:08:00|209976.9|209826.9|209978.4|209828.4|209980.8|209830.8|209975.7|209825.7|7
1639116490000|2021-12-10 06:08:10|209976.8|209826.8|209982.4|209832.4|209982.4|209832.4|209976.8|209826.8|5
1639116500000|2021-12-10 06:08:20|209981.8|209831.8|209964.2|209814.2|209982.2|209832.2|209964.2|209814.2|17
1639116510000|2021-12-10 06:08:30|209966.5|209816.5|209949.1|209799.1|209967.4|209817.4|209940.1|209790.1|18
1639116520000|2021-12-10 06:08:40|209952.8|209802.8|209957.1|209807.1|209957.6|209807.6|209946.6|209796.6|16
1639116530000|2021-12-10 06:08:50|209955.9|209805.9|209956.9|209806.9|209957.4|209807.4|209954.8|209804.8|5
1639116540000|2021-12-10 06:09:00|209950.3|209800.3|209960.1|209810.1|209960.1|209810.1|209950.3|209800.3|15
1639116550000|2021-12-10 06:09:10|209960.8|209810.8|209953.6|209803.6|209961.2|209811.2|209953.1|209803.1|15
1639116560000|2021-12-10 06:09:20|209954.2|209804.2|209958.2|209808.2|209958.7|209808.7|209954.2|209804.2|8
1639116570000|2021-12-10 06:09:30|209958.8|209808.8|209956.9|209806.9|209958.8|209808.8|209949.6|209799.6|8
1639116580000|2021-12-10 06:09:40|209956.7|209806.7|209951.9|209801.9|209958.4|209808.4|209949.7|209799.7|14
1639116590000|2021-12-10 06:09:50|209951.6|209801.6|209953.9|209803.9|209953.9|209803.9|209951.3|209801.3|7
1639116600000|2021-12-10 06:10:00|209957|209807|209960.2|209810.2|209962.6|209812.6|209957|209807|12
1639116610000|2021-12-10 06:10:10|209961.9|209811.9|209961.6|209811.6|209961.9|209811.9|209960.9|209810.9|8
1639116620000|2021-12-10 06:10:20|209961.5|209811.5|209966.6|209816.6|209966.7|209816.7|209959.6|209809.6|8
1639116630000|2021-12-10 06:10:30|209968.1|209818.1|209958|209808|209968.1|209818.1|209956.9|209806.9|12
1639116640000|2021-12-10 06:10:40|209957.5|209807.5|209959.5|209809.5|209961.1|209811.1|209957.2|209807.2|11
1639116650000|2021-12-10 06:10:50|209959.2|209809.2|209962.8|209812.8|209962.9|209812.9|209959.2|209809.2|7
1639116660000|2021-12-10 06:11:00|209962.5|209812.5|209961.5|209811.5|209964.2|209814.2|209957.3|209807.3|12
1639116670000|2021-12-10 06:11:10|209962.3|209812.3|209964.4|209814.4|209964.4|209814.4|209961.2|209811.2|7
1639116680000|2021-12-10 06:11:20|209964.5|209814.5|209962.9|209812.9|209965|209815|209962.5|209812.5|10
1639116690000|2021-12-10 06:11:30|209960.9|209810.9|209954|209804|209961.5|209811.5|209952.4|209802.4|12
1639116700000|2021-12-10 06:11:40|209955|209805|209956.9|209806.9|209960|209810|209952.7|209802.7|13
1639116710000|2021-12-10 06:11:50|209960.2|209810.2|209958.8|209808.8|209960.2|209810.2|209954.6|209804.6|10
1639116720000|2021-12-10 06:12:00|209958|209808|209960.1|209810.1|209960.7|209810.7|209957.5|209807.5|8
1639116730000|2021-12-10 06:12:10|209959.2|209809.2|209962.5|209812.5|209963.5|209813.5|209959.2|209809.2|6
1639116740000|2021-12-10 06:12:20|209962.8|209812.8|209962.1|209812.1|209964.3|209814.3|209958.8|209808.8|15
1639116750000|2021-12-10 06:12:30|209961.2|209811.2|209949|209799|209962.4|209812.4|209946.9|209796.9|9
1639116760000|2021-12-10 06:12:40|209949.3|209799.3|209948.3|209798.3|209955.3|209805.3|209947.7|209797.7|11
1639116770000|2021-12-10 06:12:50|209949.1|209799.1|209953.8|209803.8|209953.8|209803.8|209949.1|209799.1|7
1639116780000|2021-12-10 06:13:00|209953.4|209803.4|209955.3|209805.3|209963.6|209813.6|209953.4|209803.4|16
1639116790000|2021-12-10 06:13:10|209956.9|209806.9|209959.8|209809.8|209959.9|209809.9|209956.8|209806.8|6
1639116800000|2021-12-10 06:13:20|209958.2|209808.2|209958.5|209808.5|209963.9|209813.9|209956.8|209806.8|7
1639116810000|2021-12-10 06:13:30|209958.7|209808.7|209958.4|209808.4|209959.1|209809.1|209958.4|209808.4|6
1639116820000|2021-12-10 06:13:40|209960.3|209810.3|209965|209815|209965|209815|209960.3|209810.3|8
1639116830000|2021-12-10 06:13:50|209965.2|209815.2|209957.8|209807.8|209966|209816|209957.8|209807.8|11
1639116840000|2021-12-10 06:14:00|209958.1|209808.1|209958.6|209808.6|209958.6|209808.6|209958.1|209808.1|3
1639116850000|2021-12-10 06:14:10|209959.4|209809.4|209965.3|209815.3|209966|209816|209959.4|209809.4|11
1639116860000|2021-12-10 06:14:20|209963.7|209813.7|209969|209819|209969|209819|209957.8|209807.8|8
1639116870000|2021-12-10 06:14:30|209968.9|209818.9|209970.6|209820.6|209970.6|209820.6|209967.8|209817.8|6
1639116880000|2021-12-10 06:14:40|209969.1|209819.1|209954.9|209804.9|209970.9|209820.9|209954.2|209804.2|13
1639116890000|2021-12-10 06:14:50|209955.6|209805.6|209961.9|209811.9|209961.9|209811.9|209955.6|209805.6|14
1639116900000|2021-12-10 06:15:00|209961.1|209811.1|209960.4|209810.4|209961.6|209811.6|209960.3|209810.3|7
1639116910000|2021-12-10 06:15:10|209960|209810|209961.1|209811.1|209962.3|209812.3|209956.7|209806.7|10
1639116920000|2021-12-10 06:15:20|209960|209810|209963.2|209813.2|209965|209815|209960|209810|10
1639116930000|2021-12-10 06:15:30|209960.4|209810.4|209959.7|209809.7|209960.5|209810.5|209959.7|209809.7|3
1639116940000|2021-12-10 06:15:40|209960.3|209810.3|209961|209811|209962.9|209812.9|209960.2|209810.2|8
1639116950000|2021-12-10 06:15:50|209964.4|209814.4|209954.6|209804.6|209964.4|209814.4|209947.5|209797.5|5
1639116960000|2021-12-10 06:16:00|209954.4|209804.4|209957.1|209807.1|209957.2|209807.2|209954.4|209804.4|6
1639116970000|2021-12-10 06:16:10|209953.3|209803.3|209957.7|209807.7|209958.1|209808.1|209953.3|209803.3|7
1639116980000|2021-12-10 06:16:20|209958.3|209808.3|209956.7|209806.7|209959.6|209809.6|209952.6|209802.6|9
1639116990000|2021-12-10 06:16:30|209959.2|209809.2|209955.6|209805.6|209960.6|209810.6|209955.5|209805.5|13
1639117000000|2021-12-10 06:16:40|209957.3|209807.3|209958.9|209808.9|209959.6|209809.6|209952.2|209802.2|11
1639117010000|2021-12-10 06:16:50|209954|209804|209951.5|209801.5|209954.8|209804.8|209947.1|209797.1|8
1639117020000|2021-12-10 06:17:00|209952.5|209802.5|209958.2|209808.2|209959.2|209809.2|209952.5|209802.5|8
1639117030000|2021-12-10 06:17:10|209962.1|209812.1|209946.7|209796.7|209962.1|209812.1|209946.7|209796.7|6
1639117040000|2021-12-10 06:17:20|209948.5|209798.5|209956.2|209806.2|209962.1|209812.1|209948.5|209798.5|17
1639117050000|2021-12-10 06:17:30|209956.9|209806.9|209958|209808|209958.8|209808.8|209956.2|209806.2|8
1639117060000|2021-12-10 06:17:40|209953.3|209803.3|209956.3|209806.3|209957.5|209807.5|209951.8|209801.8|10
1639117070000|2021-12-10 06:17:50|209957.2|209807.2|209957|209807|209957.7|209807.7|209953.9|209803.9|7
1639117080000|2021-12-10 06:18:00|209956.1|209806.1|209962.4|209812.4|209963.6|209813.6|209956.1|209806.1|14
1639117090000|2021-12-10 06:18:10|209961.2|209811.2|209955.4|209805.4|209962.7|209812.7|209955.3|209805.3|11
1639117100000|2021-12-10 06:18:20|209956.8|209806.8|209956.9|209806.9|209957.6|209807.6|209951.4|209801.4|11
1639117110000|2021-12-10 06:18:30|209956.4|209806.4|209954.2|209804.2|209957.2|209807.2|209954.2|209804.2|11
1639117120000|2021-12-10 06:18:40|209959.7|209809.7|209956.9|209806.9|209961.8|209811.8|209954.8|209804.8|8
1639117130000|2021-12-10 06:18:50|209956.3|209806.3|209959.6|209809.6|209959.6|209809.6|209956.3|209806.3|8
1639117140000|2021-12-10 06:19:00|209958.9|209808.9|209957.6|209807.6|209959.7|209809.7|209945.8|209795.8|24
1639117150000|2021-12-10 06:19:10|209959.7|209809.7|209958.9|209808.9|209961.4|209811.4|209951.1|209801.1|14
1639117160000|2021-12-10 06:19:20|209957.4|209807.4|209961.1|209811.1|209961.6|209811.6|209954.9|209804.9|14
1639117170000|2021-12-10 06:19:30|209960.5|209810.5|209959.7|209809.7|209960.5|209810.5|209957.2|209807.2|11
1639117180000|2021-12-10 06:19:40|209954.9|209804.9|209960.9|209810.9|209961.4|209811.4|209954.9|209804.9|11
1639117190000|2021-12-10 06:19:50|209960.5|209810.5|209959.4|209809.4|209961.1|209811.1|209955.7|209805.7|8
1639117200000|2021-12-10 06:20:00|209960.4|209810.4|209965.5|209815.5|209968.3|209818.3|209960.2|209810.2|14
1639117210000|2021-12-10 06:20:10|209965|209815|209966.9|209816.9|209967.3|209817.3|209964.9|209814.9|7
1639117220000|2021-12-10 06:20:20|209966.6|209816.6|209960.4|209810.4|209966.6|209816.6|209954.3|209804.3|8
1639117230000|2021-12-10 06:20:30|209960.3|209810.3|209966|209816|209966|209816|209960|209810|9
1639117240000|2021-12-10 06:20:40|209957.3|209807.3|209957.9|209807.9|209958.1|209808.1|209956.5|209806.5|11
1639117250000|2021-12-10 06:20:50|209957.4|209807.4|209962.5|209812.5|209964.2|209814.2|209957.4|209807.4|10
1639117260000|2021-12-10 06:21:00|209963|209813|209956.8|209806.8|209963|209813|209953.9|209803.9|11
1639117270000|2021-12-10 06:21:10|209955.7|209805.7|209958|209808|209958|209808|209955.3|209805.3|8
1639117280000|2021-12-10 06:21:20|209957.2|209807.2|209949.7|209799.7|209959.4|209809.4|209947|209797|11
1639117290000|2021-12-10 06:21:30|209950.5|209800.5|209960.7|209810.7|209961.3|209811.3|209950.5|209800.5|13
1639117300000|2021-12-10 06:21:40|209960.6|209810.6|209959.6|209809.6|209960.9|209810.9|209959.6|209809.6|10
1639117310000|2021-12-10 06:21:50|209955.9|209805.9|209964.1|209814.1|209964.1|209814.1|209955.9|209805.9|14
1639117320000|2021-12-10 06:22:00|209964.2|209814.2|209964.5|209814.5|209966.8|209816.8|209964.2|209814.2|11
1639117330000|2021-12-10 06:22:10|209965.3|209815.3|209960.9|209810.9|209967.5|209817.5|209959.3|209809.3|13
1639117340000|2021-12-10 06:22:20|209959.9|209809.9|209959.4|209809.4|209964.3|209814.3|209949.7|209799.7|17
1639117350000|2021-12-10 06:22:30|209957.3|209807.3|209963.8|209813.8|209964.1|209814.1|209957.3|209807.3|11
1639117360000|2021-12-10 06:22:40|209964|209814|209966.5|209816.5|209966.9|209816.9|209962.7|209812.7|11
1639117370000|2021-12-10 06:22:50|209966.1|209816.1|209960.1|209810.1|209966.4|209816.4|209955.7|209805.7|6
1639117380000|2021-12-10 06:23:00|209961.6|209811.6|209960.7|209810.7|209961.6|209811.6|209957.7|209807.7|17
1639117390000|2021-12-10 06:23:10|209959.7|209809.7|209957.3|209807.3|209960.9|209810.9|209954.9|209804.9|12
1639117400000|2021-12-10 06:23:20|209957.2|209807.2|209957.5|209807.5|209958|209808|209956.6|209806.6|7
1639117410000|2021-12-10 06:23:30|209957.8|209807.8|209954.6|209804.6|209957.9|209807.9|209948.5|209798.5|6
1639117420000|2021-12-10 06:23:40|209954.8|209804.8|209961.3|209811.3|209961.3|209811.3|209954.8|209804.8|3
1639117430000|2021-12-10 06:23:50|209960.7|209810.7|209956.8|209806.8|209960.7|209810.7|209951.2|209801.2|11
1639117440000|2021-12-10 06:24:00|209956.4|209806.4|209953.5|209803.5|209956.4|209806.4|209953.5|209803.5|2
1639117450000|2021-12-10 06:24:10|209952.7|209802.7|209940.3|209790.3|209952.7|209802.7|209938.2|209788.2|4
1639117460000|2021-12-10 06:24:20|209939.6|209789.6|209948.6|209798.6|209949.7|209799.7|209939.6|209789.6|13
1639117470000|2021-12-10 06:24:30|209949.4|209799.4|209945.7|209795.7|209950.9|209800.9|209936.7|209786.7|13
1639117480000|2021-12-10 06:24:40|209944.9|209794.9|209938.5|209788.5|209944.9|209794.9|209938.5|209788.5|4
1639117490000|2021-12-10 06:24:50|209942|209792|209949.3|209799.3|209949.3|209799.3|209942|209792|8
1639117500000|2021-12-10 06:25:00|209949|209799|209950.7|209800.7|209950.8|209800.8|209949|209799|3
1639117510000|2021-12-10 06:25:10|209951.1|209801.1|209951.5|209801.5|209952.8|209802.8|209941.3|209791.3|19
1639117520000|2021-12-10 06:25:20|209950.8|209800.8|209948.3|209798.3|209952.3|209802.3|209947.7|209797.7|13
1639117530000|2021-12-10 06:25:30|209949|209799|209948.8|209798.8|209949|209799|209946.7|209796.7|5
1639117540000|2021-12-10 06:25:40|209948.9|209798.9|209953.6|209803.6|209955|209805|209948.9|209798.9|9
1639117550000|2021-12-10 06:25:50|209954|209804|209948.7|209798.7|209954|209804|209944.9|209794.9|10
1639117560000|2021-12-10 06:26:00|209950.2|209800.2|209950.8|209800.8|209954.7|209804.7|209949.3|209799.3|16
1639117570000|2021-12-10 06:26:10|209951.4|209801.4|209952.5|209802.5|209953.2|209803.2|209950.8|209800.8|19
1639117580000|2021-12-10 06:26:20|209952.1|209802.1|209946.1|209796.1|209956.5|209806.5|209946.1|209796.1|10
1639117590000|2021-12-10 06:26:30|209948.3|209798.3|209954.4|209804.4|209955.9|209805.9|209948.3|209798.3|13
1639117600000|2021-12-10 06:26:40|209955.1|209805.1|209953.4|209803.4|209955.3|209805.3|209951.9|209801.9|13
1639117610000|2021-12-10 06:26:50|209953.9|209803.9|209944.1|209794.1|209954.7|209804.7|209944.1|209794.1|18
1639117620000|2021-12-10 06:27:00|209945.2|209795.2|209952.2|209802.2|209952.2|209802.2|209944.1|209794.1|10
1639117630000|2021-12-10 06:27:10|209953.5|209803.5|209952.6|209802.6|209953.5|209803.5|209949.5|209799.5|8
1639117640000|2021-12-10 06:27:20|209952.7|209802.7|209948.3|209798.3|209953.4|209803.4|209948.1|209798.1|5
1639117650000|2021-12-10 06:27:30|209955.6|209805.6|209957.5|209807.5|209966.2|209816.2|209954.4|209804.4|21
1639117660000|2021-12-10 06:27:40|209961.9|209811.9|209956|209806|209961.9|209811.9|209950.3|209800.3|17
1639117670000|2021-12-10 06:27:50|209956.1|209806.1|209956.6|209806.6|209956.6|209806.6|209953.6|209803.6|10
1639117680000|2021-12-10 06:28:00|209956.9|209806.9|209957.1|209807.1|209958.6|209808.6|209953.6|209803.6|9
1639117690000|2021-12-10 06:28:10|209957.5|209807.5|209962.1|209812.1|209962.1|209812.1|209957.5|209807.5|8
1639117700000|2021-12-10 06:28:20|209961.2|209811.2|209962|209812|209962.8|209812.8|209960.8|209810.8|6
1639117710000|2021-12-10 06:28:30|209961.8|209811.8|209961.1|209811.1|209961.9|209811.9|209952.9|209802.9|11
1639117720000|2021-12-10 06:28:40|209961.3|209811.3|209949.7|209799.7|209961.3|209811.3|209947.6|209797.6|13
1639117730000|2021-12-10 06:28:50|209947.2|209797.2|209942.5|209792.5|209950.3|209800.3|209941.2|209791.2|11
1639117740000|2021-12-10 06:29:00|209943.5|209793.5|209946.4|209796.4|209949|209799|209936.2|209786.2|15
1639117750000|2021-12-10 06:29:10|209950.9|209800.9|209948.7|209798.7|209950.9|209800.9|209946.9|209796.9|5
1639117760000|2021-12-10 06:29:20|209948.8|209798.8|209949.3|209799.3|209949.6|209799.6|209947.6|209797.6|12
1639117770000|2021-12-10 06:29:30|209953.1|209803.1|209954.4|209804.4|209954.4|209804.4|209944.9|209794.9|7
1639117780000|2021-12-10 06:29:40|209952.4|209802.4|209953.5|209803.5|209955.9|209805.9|209952.4|209802.4|6
1639117790000|2021-12-10 06:29:50|209948.4|209798.4|209954.6|209804.6|209954.6|209804.6|209943|209793|7
1639117800000|2021-12-10 06:30:00|209954.2|209804.2|209947.9|209797.9|209955.7|209805.7|209943.5|209793.5|18
1639117810000|2021-12-10 06:30:10|209947.7|209797.7|209952.4|209802.4|209954.1|209804.1|209947.7|209797.7|13
1639117820000|2021-12-10 06:30:20|209950.3|209800.3|209945.9|209795.9|209953.2|209803.2|209944.9|209794.9|15
1639117830000|2021-12-10 06:30:30|209945|209795|209950|209800|209951.5|209801.5|209945|209795|8
1639117840000|2021-12-10 06:30:40|209950.4|209800.4|209942.2|209792.2|209950.9|209800.9|209938.7|209788.7|8
1639117850000|2021-12-10 06:30:50|209946.4|209796.4|209946.4|209796.4|209947.8|209797.8|209946.4|209796.4|5
1639117860000|2021-12-10 06:31:00|209946|209796|209950.6|209800.6|209951.3|209801.3|209946|209796|10
1639117870000|2021-12-10 06:31:10|209949.7|209799.7|209946.9|209796.9|209950|209800|209935.7|209785.7|11
1639117880000|2021-12-10 06:31:20|209938.7|209788.7|209939.6|209789.6|209944.4|209794.4|209938.7|209788.7|9
1639117890000|2021-12-10 06:31:30|209941.4|209791.4|209942.1|209792.1|209942.9|209792.9|209941.3|209791.3|8
1639117900000|2021-12-10 06:31:40|209942.8|209792.8|209946.3|209796.3|209947.8|209797.8|209938.5|209788.5|13
1639117910000|2021-12-10 06:31:50|209946.9|209796.9|209938.1|209788.1|209947.4|209797.4|209938.1|209788.1|9
1639117920000|2021-12-10 06:32:00|209938.6|209788.6|209941.6|209791.6|209941.6|209791.6|209938.6|209788.6|4
1639117930000|2021-12-10 06:32:10|209941.4|209791.4|209945.4|209795.4|209945.4|209795.4|209940.6|209790.6|8
1639117940000|2021-12-10 06:32:20|209944.7|209794.7|209943.5|209793.5|209945.1|209795.1|209937|209787|8
1639117950000|2021-12-10 06:32:30|209944.4|209794.4|209940.6|209790.6|209945|209795|209929.2|209779.2|14
1639117960000|2021-12-10 06:32:40|209940.1|209790.1|209939.4|209789.4|209940.1|209790.1|209938.9|209788.9|8
1639117970000|2021-12-10 06:32:50|209939|209789|209936.5|209786.5|209942.1|209792.1|209935.9|209785.9|11
1639117980000|2021-12-10 06:33:00|209937.6|209787.6|209942.7|209792.7|209947.3|209797.3|209937.6|209787.6|14
1639117990000|2021-12-10 06:33:10|209941.9|209791.9|209946.9|209796.9|209948.2|209798.2|209941.9|209791.9|16
1639118000000|2021-12-10 06:33:20|209947|209797|209944.9|209794.9|209947|209797|209938.8|209788.8|14
1639118010000|2021-12-10 06:33:30|209948.4|209798.4|209948.2|209798.2|209949.1|209799.1|209946.9|209796.9|17
1639118020000|2021-12-10 06:33:40|209948.9|209798.9|209943.8|209793.8|209948.9|209798.9|209939.1|209789.1|16
1639118030000|2021-12-10 06:33:50|209938.8|209788.8|209944.4|209794.4|209945.2|209795.2|209938.8|209788.8|17
1639118040000|2021-12-10 06:34:00|209943.6|209793.6|209941.3|209791.3|209943.6|209793.6|209938.3|209788.3|6
1639118050000|2021-12-10 06:34:10|209941.4|209791.4|209944.3|209794.3|209944.3|209794.3|209936.6|209786.6|16
1639118060000|2021-12-10 06:34:20|209942.8|209792.8|209943.6|209793.6|209945.3|209795.3|209941.1|209791.1|16
1639118070000|2021-12-10 06:34:30|209935|209785|209943.7|209793.7|209943.7|209793.7|209935|209785|9
1639118080000|2021-12-10 06:34:40|209942.1|209792.1|209947.7|209797.7|209948.6|209798.6|209940.7|209790.7|14
1639118090000|2021-12-10 06:34:50|209947.6|209797.6|209941.9|209791.9|209947.6|209797.6|209934.6|209784.6|9
1639118100000|2021-12-10 06:35:00|209941.7|209791.7|209948.7|209798.7|209949.1|209799.1|209941.4|209791.4|17
1639118110000|2021-12-10 06:35:10|209947.6|209797.6|209946.5|209796.5|209949.3|209799.3|209936.8|209786.8|10
1639118120000|2021-12-10 06:35:20|209946.4|209796.4|209946.3|209796.3|209948|209798|209945.6|209795.6|14
1639118130000|2021-12-10 06:35:30|209945.2|209795.2|209945.7|209795.7|209945.7|209795.7|209945.1|209795.1|3
1639118140000|2021-12-10 06:35:40|209947.2|209797.2|209938.3|209788.3|209947.2|209797.2|209936.2|209786.2|10
1639118150000|2021-12-10 06:35:50|209937.4|209787.4|209948.3|209798.3|209948.3|209798.3|209937.4|209787.4|10
1639118160000|2021-12-10 06:36:00|209948.1|209798.1|209947.4|209797.4|209948.6|209798.6|209947.2|209797.2|7
1639118170000|2021-12-10 06:36:10|209946.8|209796.8|209942.8|209792.8|209946.8|209796.8|209933.9|209783.9|11
1639118180000|2021-12-10 06:36:20|209936.5|209786.5|209937.6|209787.6|209937.8|209787.8|209936.5|209786.5|3
1639118190000|2021-12-10 06:36:30|209939.9|209789.9|209939.2|209789.2|209944|209794|209935.8|209785.8|15
1639118200000|2021-12-10 06:36:40|209938.8|209788.8|209944.3|209794.3|209945.5|209795.5|209938.8|209788.8|10
1639118210000|2021-12-10 06:36:50|209938.2|209788.2|209942.2|209792.2|209942.2|209792.2|209935.7|209785.7|16
1639118220000|2021-12-10 06:37:00|209941.2|209791.2|209943.7|209793.7|209948.9|209798.9|209940.5|209790.5|15
1639118230000|2021-12-10 06:37:10|209941.3|209791.3|209945.4|209795.4|209945.4|209795.4|209941.3|209791.3|8
1639118240000|2021-12-10 06:37:20|209945.9|209795.9|209939.8|209789.8|209946.4|209796.4|209934.6|209784.6|10
1639118250000|2021-12-10 06:37:30|209940|209790|209947.4|209797.4|209947.4|209797.4|209940|209790|6
1639118260000|2021-12-10 06:37:40|209946.7|209796.7|209943.1|209793.1|209947.4|209797.4|209940.4|209790.4|13
1639118270000|2021-12-10 06:37:50|209945.9|209795.9|209939.9|209789.9|209946.2|209796.2|209935.4|209785.4|12
1639118280000|2021-12-10 06:38:00|209942.1|209792.1|209943.3|209793.3|209943.3|209793.3|209936.6|209786.6|11
1639118290000|2021-12-10 06:38:10|209941.4|209791.4|209941.6|209791.6|209941.6|209791.6|209936.4|209786.4|4
1639118300000|2021-12-10 06:38:20|209941.3|209791.3|209940.1|209790.1|209944.9|209794.9|209937.2|209787.2|12
1639118310000|2021-12-10 06:38:30|209938.9|209788.9|209942.7|209792.7|209944.7|209794.7|209938.9|209788.9|8
1639118320000|2021-12-10 06:38:40|209946.8|209796.8|209939|209789|209948.2|209798.2|209934.9|209784.9|10
1639118330000|2021-12-10 06:38:50|209940.1|209790.1|209940.5|209790.5|209947.7|209797.7|209928.9|209778.9|17
1639118340000|2021-12-10 06:39:00|209939.9|209789.9|209936.5|209786.5|209940.7|209790.7|209934.9|209784.9|17
1639118350000|2021-12-10 06:39:10|209938.3|209788.3|209940.4|209790.4|209940.4|209790.4|209934.6|209784.6|16
1639118360000|2021-12-10 06:39:20|209932.9|209782.9|209937|209787|209939.7|209789.7|209932.9|209782.9|8
1639118370000|2021-12-10 06:39:30|209940|209790|209937.1|209787.1|209942.5|209792.5|209936.8|209786.8|7
1639118380000|2021-12-10 06:39:40|209938|209788|209940.7|209790.7|209941.3|209791.3|209938|209788|8
1639118390000|2021-12-10 06:39:50|209939|209789|209941.1|209791.1|209944|209794|209939|209789|9
1639118400000|2021-12-10 06:40:00|209941|209791|209941|209791|209941.6|209791.6|209940.8|209790.8|8
1639118410000|2021-12-10 06:40:10|209940.9|209790.9|209947.7|209797.7|209947.7|209797.7|209940.9|209790.9|12
1639118420000|2021-12-10 06:40:20|209947.9|209797.9|209947.3|209797.3|209948.2|209798.2|209944.2|209794.2|10
1639118430000|2021-12-10 06:40:30|209949|209799|209947.9|209797.9|209950.8|209800.8|209946.1|209796.1|13
1639118440000|2021-12-10 06:40:40|209948.5|209798.5|209953.3|209803.3|209954.1|209804.1|209944.5|209794.5|9
1639118450000|2021-12-10 06:40:50|209951.9|209801.9|209951.2|209801.2|209954.2|209804.2|209945.5|209795.5|22
1639118460000|2021-12-10 06:41:00|209950.8|209800.8|209951.8|209801.8|209952.6|209802.6|209950.8|209800.8|11
1639118470000|2021-12-10 06:41:10|209951|209801|209950.9|209800.9|209952.4|209802.4|209948.1|209798.1|8
1639118480000|2021-12-10 06:41:20|209950.2|209800.2|209954.4|209804.4|209954.5|209804.5|209949.8|209799.8|10
1639118490000|2021-12-10 06:41:30|209953.6|209803.6|209951.5|209801.5|209953.6|209803.6|209945.9|209795.9|10
1639118500000|2021-12-10 06:41:40|209954.6|209804.6|209953.1|209803.1|209955.6|209805.6|209953.1|209803.1|10
1639118510000|2021-12-10 06:41:50|209953.6|209803.6|209951.5|209801.5|209955.1|209805.1|209945.4|209795.4|11
1639118520000|2021-12-10 06:42:00|209950.4|209800.4|209944.8|209794.8|209952.1|209802.1|209940.8|209790.8|19
1639118530000|2021-12-10 06:42:10|209943.9|209793.9|209950.5|209800.5|209953.4|209803.4|209943.8|209793.8|13
1639118540000|2021-12-10 06:42:20|209949.9|209799.9|209946.2|209796.2|209949.9|209799.9|209944.9|209794.9|8
1639118550000|2021-12-10 06:42:30|209947.5|209797.5|209945.6|209795.6|209949.1|209799.1|209945.6|209795.6|6
1639118560000|2021-12-10 06:42:40|209945.7|209795.7|209951|209801|209951|209801|209942.4|209792.4|9
1639118570000|2021-12-10 06:42:50|209949.9|209799.9|209951.8|209801.8|209952.2|209802.2|209949.9|209799.9|13
1639118580000|2021-12-10 06:43:00|209951.4|209801.4|209946.6|209796.6|209951.4|209801.4|209940.8|209790.8|8
1639118590000|2021-12-10 06:43:10|209948.4|209798.4|209950|209800|209950.7|209800.7|209947.5|209797.5|15
1639118600000|2021-12-10 06:43:20|209950.5|209800.5|209947.9|209797.9|209951.1|209801.1|209942.4|209792.4|12
1639118610000|2021-12-10 06:43:30|209948.2|209798.2|209958.8|209808.8|209958.8|209808.8|209948.2|209798.2|14
1639118620000|2021-12-10 06:43:40|209956.8|209806.8|209958.1|209808.1|209958.1|209808.1|209954.8|209804.8|13
1639118630000|2021-12-10 06:43:50|209957.9|209807.9|209949.8|209799.8|209958.3|209808.3|209945.1|209795.1|10
1639118640000|2021-12-10 06:44:00|209953.8|209803.8|209950.8|209800.8|209959.8|209809.8|209950.8|209800.8|23
1639118650000|2021-12-10 06:44:10|209951.3|209801.3|209951.9|209801.9|209956.9|209806.9|209951.3|209801.3|16
1639118660000|2021-12-10 06:44:20|209952.7|209802.7|209952.4|209802.4|209954.7|209804.7|209951.7|209801.7|10
1639118670000|2021-12-10 06:44:30|209952.5|209802.5|209954.5|209804.5|209955.9|209805.9|209950.6|209800.6|11
1639118680000|2021-12-10 06:44:40|209955.6|209805.6|209952.9|209802.9|209958.5|209808.5|209947.8|209797.8|18
1639118690000|2021-12-10 06:44:50|209953.8|209803.8|209951.5|209801.5|209956.6|209806.6|209948.8|209798.8|13
1639118700000|2021-12-10 06:45:00|209950.6|209800.6|209940.7|209790.7|209952.6|209802.6|209940.7|209790.7|22
1639118710000|2021-12-10 06:45:10|209941.1|209791.1|209948.5|209798.5|209948.7|209798.7|209936.4|209786.4|22
1639118720000|2021-12-10 06:45:20|209947.6|209797.6|209951.9|209801.9|209953.3|209803.3|209947.2|209797.2|14
1639118730000|2021-12-10 06:45:30|209953.3|209803.3|209949.1|209799.1|209953.4|209803.4|209944.8|209794.8|10
1639118740000|2021-12-10 06:45:40|209951|209801|209948.3|209798.3|209951|209801|209947.4|209797.4|11
1639118750000|2021-12-10 06:45:50|209949.3|209799.3|209946.9|209796.9|209953.7|209803.7|209936.4|209786.4|10
1639118760000|2021-12-10 06:46:00|209941.8|209791.8|209936.8|209786.8|209942.1|209792.1|209927.9|209777.9|24
1639118770000|2021-12-10 06:46:10|209934.7|209784.7|209934.8|209784.8|209936.8|209786.8|209932.6|209782.6|15
1639118780000|2021-12-10 06:46:20|209935.3|209785.3|209934.4|209784.4|209935.3|209785.3|209933.8|209783.8|11
1639118790000|2021-12-10 06:46:30|209934.3|209784.3|209935.6|209785.6|209935.6|209785.6|209926.8|209776.8|17
1639118800000|2021-12-10 06:46:40|209936.6|209786.6|209934.8|209784.8|209936.6|209786.6|209933.2|209783.2|12
1639118810000|2021-12-10 06:46:50|209935.6|209785.6|209932.7|209782.7|209935.6|209785.6|209930.3|209780.3|16
1639118820000|2021-12-10 06:47:00|209933|209783|209931.7|209781.7|209933|209783|209929.5|209779.5|11
1639118830000|2021-12-10 06:47:10|209936.9|209786.9|209932.6|209782.6|209936.9|209786.9|209930.2|209780.2|8
1639118840000|2021-12-10 06:47:20|209931.9|209781.9|209927.7|209777.7|209931.9|209781.9|209923.1|209773.1|10
1639118850000|2021-12-10 06:47:30|209927.3|209777.3|209932.6|209782.6|209933.8|209783.8|209926.8|209776.8|10
1639118860000|2021-12-10 06:47:40|209931.1|209781.1|209931.9|209781.9|209934.1|209784.1|209927.8|209777.8|13
1639118870000|2021-12-10 06:47:50|209930.7|209780.7|209929.2|209779.2|209933.1|209783.1|209925|209775|14
1639118880000|2021-12-10 06:48:00|209929.6|209779.6|209928.4|209778.4|209934.3|209784.3|209928.4|209778.4|15
1639118890000|2021-12-10 06:48:10|209930.2|209780.2|209931.5|209781.5|209933.9|209783.9|209930.2|209780.2|14
1639118900000|2021-12-10 06:48:20|209931.4|209781.4|209932.8|209782.8|209933.5|209783.5|209926|209776|14
1639118910000|2021-12-10 06:48:30|209932.4|209782.4|209931|209781|209932.4|209782.4|209916.3|209766.3|17
1639118920000|2021-12-10 06:48:40|209903.5|209753.5|209924.1|209774.1|209924.1|209774.1|209903.5|209753.5|7
1639118930000|2021-12-10 06:48:50|209923.8|209773.8|209924.8|209774.8|209924.8|209774.8|209917.3|209767.3|12
1639118940000|2021-12-10 06:49:00|209924.5|209774.5|209932.3|209782.3|209932.6|209782.6|209924.5|209774.5|20
1639118950000|2021-12-10 06:49:10|209916.3|209766.3|209921.8|209771.8|209922.6|209772.6|209915.5|209765.5|12
1639118960000|2021-12-10 06:49:20|209920.4|209770.4|209915.8|209765.8|209922.2|209772.2|209914.9|209764.9|14
1639118970000|2021-12-10 06:49:30|209921.6|209771.6|209919.6|209769.6|209921.6|209771.6|209919|209769|10
1639118980000|2021-12-10 06:49:40|209920.9|209770.9|209923|209773|209923.2|209773.2|209920.9|209770.9|5
1639118990000|2021-12-10 06:49:50|209923.2|209773.2|209925.1|209775.1|209925.4|209775.4|209917.4|209767.4|10
1639119000000|2021-12-10 06:50:00|209916|209766|209917.3|209767.3|209923|209773|209914.5|209764.5|20
1639119010000|2021-12-10 06:50:10|209919|209769|209915.9|209765.9|209919|209769|209909.4|209759.4|8
1639119020000|2021-12-10 06:50:20|209915.7|209765.7|209919.5|209769.5|209920.6|209770.6|209915.7|209765.7|5
1639119030000|2021-12-10 06:50:30|209919.4|209769.4|209922.3|209772.3|209922.8|209772.8|209915.1|209765.1|21
1639119040000|2021-12-10 06:50:40|209923.7|209773.7|209924|209774|209927.5|209777.5|209923.7|209773.7|14
1639119050000|2021-12-10 06:50:50|209923.7|209773.7|209917.1|209767.1|209924.8|209774.8|209917|209767|13
1639119060000|2021-12-10 06:51:00|209916.8|209766.8|209917.7|209767.7|209921.5|209771.5|209892.8|209742.8|18
1639119070000|2021-12-10 06:51:10|209918.2|209768.2|209919.7|209769.7|209920.9|209770.9|209916.3|209766.3|8
1639119080000|2021-12-10 06:51:20|209920.7|209770.7|209914.2|209764.2|209921.8|209771.8|209912.5|209762.5|9
1639119090000|2021-12-10 06:51:30|209914.8|209764.8|209916.4|209766.4|209916.4|209766.4|209914.1|209764.1|6
1639119100000|2021-12-10 06:51:40|209918.1|209768.1|209909.4|209759.4|209918.6|209768.6|209908.3|209758.3|16
1639119110000|2021-12-10 06:51:50|209908|209758|209909.4|209759.4|209912.8|209762.8|209903.5|209753.5|11
1639119120000|2021-12-10 06:52:00|209910.7|209760.7|209910.6|209760.6|209913.7|209763.7|209906.4|209756.4|17
1639119130000|2021-12-10 06:52:10|209910.5|209760.5|209908.7|209758.7|209912.1|209762.1|209905.2|209755.2|11
1639119140000|2021-12-10 06:52:20|209908.4|209758.4|209899.3|209749.3|209908.4|209758.4|209899.3|209749.3|17
1639119150000|2021-12-10 06:52:30|209900.8|209750.8|209912.5|209762.5|209913.3|209763.3|209900.8|209750.8|15
1639119160000|2021-12-10 06:52:40|209913.3|209763.3|209912.6|209762.6|209913.3|209763.3|209906.4|209756.4|10
1639119170000|2021-12-10 06:52:50|209911.8|209761.8|209908.7|209758.7|209912.3|209762.3|209908.6|209758.6|13
1639119180000|2021-12-10 06:53:00|209908.4|209758.4|209909.8|209759.8|209910.9|209760.9|209906.9|209756.9|12
1639119190000|2021-12-10 06:53:10|209917.1|209767.1|209909.2|209759.2|209917.1|209767.1|209907.5|209757.5|16
1639119200000|2021-12-10 06:53:20|209910|209760|209912.3|209762.3|209912.3|209762.3|209908.9|209758.9|14
1639119210000|2021-12-10 06:53:30|209912|209762|209912.5|209762.5|209913.8|209763.8|209912|209762|8
1639119220000|2021-12-10 06:53:40|209914.2|209764.2|209914.6|209764.6|209914.6|209764.6|209908.7|209758.7|11
1639119230000|2021-12-10 06:53:50|209910.1|209760.1|209915.7|209765.7|209915.7|209765.7|209910.1|209760.1|9
1639119240000|2021-12-10 06:54:00|209913.4|209763.4|209910.3|209760.3|209914.5|209764.5|209904.3|209754.3|10
1639119250000|2021-12-10 06:54:10|209910.7|209760.7|209904.2|209754.2|209910.7|209760.7|209898.8|209748.8|9
1639119260000|2021-12-10 06:54:20|209906.5|209756.5|209909.9|209759.9|209913.9|209763.9|209905.8|209755.8|12
1639119270000|2021-12-10 06:54:30|209910.6|209760.6|209919.7|209769.7|209919.8|209769.8|209910.6|209760.6|13
1639119280000|2021-12-10 06:54:40|209920.7|209770.7|209918.9|209768.9|209923.9|209773.9|209918.4|209768.4|8
1639119290000|2021-12-10 06:54:50|209918.3|209768.3|209912.5|209762.5|209918.5|209768.5|209910.7|209760.7|9
1639119300000|2021-12-10 06:55:00|209913.7|209763.7|209911.6|209761.6|209913.7|209763.7|209908.8|209758.8|15
1639119310000|2021-12-10 06:55:10|209911.8|209761.8|209916.7|209766.7|209916.7|209766.7|209911|209761|14
1639119320000|2021-12-10 06:55:20|209910.6|209760.6|209913.4|209763.4|209914.1|209764.1|209910.6|209760.6|13
1639119330000|2021-12-10 06:55:30|209907.2|209757.2|209911.2|209761.2|209911.6|209761.6|209904.8|209754.8|10
1639119340000|2021-12-10 06:55:40|209912.2|209762.2|209905|209755|209912.2|209762.2|209903.5|209753.5|13
1639119350000|2021-12-10 06:55:50|209904.5|209754.5|209906.9|209756.9|209908.1|209758.1|209904.5|209754.5|12
1639119360000|2021-12-10 06:56:00|209907.3|209757.3|209907.1|209757.1|209908.3|209758.3|209905.5|209755.5|12
1639119370000|2021-12-10 06:56:10|209907|209757|209914.6|209764.6|209914.6|209764.6|209906.6|209756.6|8
1639119380000|2021-12-10 06:56:20|209914.3|209764.3|209908.6|209758.6|209914.3|209764.3|209903.8|209753.8|9
1639119390000|2021-12-10 06:56:30|209908.3|209758.3|209912.3|209762.3|209920.9|209770.9|209896.6|209746.6|15
1639119400000|2021-12-10 06:56:40|209913.9|209763.9|209911.3|209761.3|209916.5|209766.5|209904|209754|8
1639119410000|2021-12-10 06:56:50|209909.7|209759.7|209909.8|209759.8|209912.9|209762.9|209908.3|209758.3|10
1639119420000|2021-12-10 06:57:00|209910.5|209760.5|209908.6|209758.6|209910.5|209760.5|209903.4|209753.4|9
1639119430000|2021-12-10 06:57:10|209909.4|209759.4|209910.6|209760.6|209911.1|209761.1|209909.2|209759.2|8
1639119440000|2021-12-10 06:57:20|209910|209760|209911.7|209761.7|209912.6|209762.6|209905.4|209755.4|11
1639119450000|2021-12-10 06:57:30|209912.5|209762.5|209919.5|209769.5|209919.5|209769.5|209907.9|209757.9|20
1639119460000|2021-12-10 06:57:40|209919.8|209769.8|209921.6|209771.6|209922.8|209772.8|209917.9|209767.9|13
1639119470000|2021-12-10 06:57:50|209914.4|209764.4|209922.2|209772.2|209922.2|209772.2|209914.4|209764.4|8
1639119480000|2021-12-10 06:58:00|209915.7|209765.7|209925.9|209775.9|209934.6|209784.6|209910.8|209760.8|22
1639119490000|2021-12-10 06:58:10|209930.9|209780.9|209921.1|209771.1|209931.1|209781.1|209920.9|209770.9|11
1639119500000|2021-12-10 06:58:20|209920.9|209770.9|209915.6|209765.6|209921.5|209771.5|209914|209764|14
1639119510000|2021-12-10 06:58:30|209915.8|209765.8|209914.9|209764.9|209918.7|209768.7|209913.8|209763.8|16
1639119520000|2021-12-10 06:58:40|209913.3|209763.3|209923.1|209773.1|209928.5|209778.5|209913.3|209763.3|24
1639119530000|2021-12-10 06:58:50|209926.6|209776.6|209927.2|209777.2|209931.7|209781.7|209926.4|209776.4|11
1639119540000|2021-12-10 06:59:00|209925|209775|209926.3|209776.3|209927.4|209777.4|209921.2|209771.2|14
1639119550000|2021-12-10 06:59:10|209927.4|209777.4|209924|209774|209930.3|209780.3|209918.6|209768.6|20
1639119560000|2021-12-10 06:59:20|209924.9|209774.9|209923.4|209773.4|209934.2|209784.2|209916.9|209766.9|18
1639119570000|2021-12-10 06:59:30|209923.8|209773.8|209924.5|209774.5|209926.2|209776.2|209923.4|209773.4|13
1639119580000|2021-12-10 06:59:40|209923.6|209773.6|209921|209771|209925|209775|209918.4|209768.4|14
1639119590000|2021-12-10 06:59:50|209923.8|209773.8|209921.3|209771.3|209939.9|209789.9|209920.9|209770.9|22
1639119600000|2021-12-10 07:00:00|209912.7|209762.7|209925.3|209775.3|209927.2|209777.2|209912.7|209762.7|22
1639119610000|2021-12-10 07:00:10|209929.9|209779.9|210009.7|209859.7|210029.6|209879.6|209925.8|209775.8|40
1639119620000|2021-12-10 07:00:20|210012.3|209862.3|210032.3|209882.3|210034.8|209884.8|210007.2|209857.2|34
1639119630000|2021-12-10 07:00:30|210032.8|209882.8|210027.2|209877.2|210032.8|209882.8|210021.2|209871.2|21
1639119640000|2021-12-10 07:00:40|210028.1|209878.1|209974.8|209824.8|210030|209880|209969.3|209819.3|23
1639119650000|2021-12-10 07:00:50|209974.6|209824.6|209975.6|209825.6|209976|209826|209972.9|209822.9|21
1639119660000|2021-12-10 07:01:00|209975.9|209825.9|209965.9|209815.9|209976.3|209826.3|209965.9|209815.9|23
1639119670000|2021-12-10 07:01:10|209965.6|209815.6|209967.2|209817.2|209976.5|209826.5|209963.2|209813.2|34
1639119680000|2021-12-10 07:01:20|209974.4|209824.4|209932.3|209782.3|209977.7|209827.7|209929.8|209779.8|36
1639119690000|2021-12-10 07:01:30|209932.6|209782.6|209950.4|209800.4|209958.5|209808.5|209932.6|209782.6|39
1639119700000|2021-12-10 07:01:40|209952|209802|209927.7|209777.7|209952.1|209802.1|209923.1|209773.1|27
1639119710000|2021-12-10 07:01:50|209933.1|209783.1|209940.3|209790.3|209940.9|209790.9|209925.6|209775.6|36
1639119720000|2021-12-10 07:02:00|209938.4|209788.4|209928.1|209778.1|209943.5|209793.5|209926.8|209776.8|33
1639119730000|2021-12-10 07:02:10|209928.2|209778.2|209929.6|209779.6|209931.8|209781.8|209928.2|209778.2|25
1639119740000|2021-12-10 07:02:20|209930.2|209780.2|209942.6|209792.6|209943.9|209793.9|209927.3|209777.3|23
1639119750000|2021-12-10 07:02:30|209940.1|209790.1|209956.9|209806.9|209959.9|209809.9|209940.1|209790.1|26
1639119760000|2021-12-10 07:02:40|209957.1|209807.1|209959|209809|209960.3|209810.3|209957.1|209807.1|13
1639119770000|2021-12-10 07:02:50|209959.7|209809.7|209955.4|209805.4|209959.7|209809.7|209954.7|209804.7|14
1639119780000|2021-12-10 07:03:00|209955.7|209805.7|209959.5|209809.5|209959.5|209809.5|209955.7|209805.7|13
1639119790000|2021-12-10 07:03:10|209959.7|209809.7|209959.9|209809.9|209961|209811|209956|209806|13
1639119800000|2021-12-10 07:03:20|209962.1|209812.1|209958.2|209808.2|209962.1|209812.1|209958.2|209808.2|18
1639119810000|2021-12-10 07:03:30|209956.1|209806.1|209960.3|209810.3|209960.5|209810.5|209952.1|209802.1|18
1639119820000|2021-12-10 07:03:40|209959.6|209809.6|209961.5|209811.5|209962.6|209812.6|209959.6|209809.6|21
1639119830000|2021-12-10 07:03:50|209961.6|209811.6|209961.9|209811.9|209962.3|209812.3|209961.5|209811.5|10
1639119840000|2021-12-10 07:04:00|209962.1|209812.1|209961.8|209811.8|209962.1|209812.1|209959.4|209809.4|12
1639119850000|2021-12-10 07:04:10|209961.5|209811.5|209964.1|209814.1|209964.1|209814.1|209961|209811|7
1639119860000|2021-12-10 07:04:20|209963.3|209813.3|209967|209817|209967|209817|209962.7|209812.7|17
1639119870000|2021-12-10 07:04:30|209966.9|209816.9|209963.2|209813.2|209966.9|209816.9|209960.4|209810.4|10
1639119880000|2021-12-10 07:04:40|209962.3|209812.3|209956.4|209806.4|209962.3|209812.3|209956|209806|15
1639119890000|2021-12-10 07:04:50|209956.8|209806.8|209928.4|209778.4|209957.7|209807.7|209924.7|209774.7|21
1639119900000|2021-12-10 07:05:00|209923|209773|209929.9|209779.9|209929.9|209779.9|209923|209773|21
1639119910000|2021-12-10 07:05:10|209929.6|209779.6|209950.7|209800.7|209951.2|209801.2|209927.7|209777.7|25
1639119920000|2021-12-10 07:05:20|209950.6|209800.6|209951.2|209801.2|209953.1|209803.1|209949|209799|20
1639119930000|2021-12-10 07:05:30|209951.6|209801.6|209947.5|209797.5|209951.6|209801.6|209946.7|209796.7|10
1639119940000|2021-12-10 07:05:40|209943.9|209793.9|209946.8|209796.8|209948.5|209798.5|209941.6|209791.6|23
1639119950000|2021-12-10 07:05:50|209946.7|209796.7|209946.3|209796.3|209950|209800|209941.4|209791.4|24
1639119960000|2021-12-10 07:06:00|209946.9|209796.9|209954|209804|209954.4|209804.4|209945.6|209795.6|24
1639119970000|2021-12-10 07:06:10|209954.1|209804.1|209954.6|209804.6|209954.9|209804.9|209954|209804|12
1639119980000|2021-12-10 07:06:20|209954.4|209804.4|209957.2|209807.2|209957.4|209807.4|209952|209802|17
1639119990000|2021-12-10 07:06:30|209958.4|209808.4|209988.9|209838.9|209997|209847|209956.5|209806.5|16
1639120000000|2021-12-10 07:06:40|209989.4|209839.4|209994.8|209844.8|209995.1|209845.1|209989.4|209839.4|14
1639120010000|2021-12-10 07:06:50|209998.9|209848.9|210002.4|209852.4|210003.6|209853.6|209991.5|209841.5|21
1639120020000|2021-12-10 07:07:00|210003.9|209853.9|210002.4|209852.4|210004.6|209854.6|209999.2|209849.2|12
1639120030000|2021-12-10 07:07:10|210002.6|209852.6|210005.8|209855.8|210005.8|209855.8|210000.1|209850.1|20
1639120040000|2021-12-10 07:07:20|210005.2|209855.2|210004|209854|210005.2|209855.2|210003.7|209853.7|7
1639120050000|2021-12-10 07:07:30|210004.3|209854.3|210003.8|209853.8|210004.9|209854.9|210003.1|209853.1|13
1639120060000|2021-12-10 07:07:40|210003.9|209853.9|210006.9|209856.9|210008.1|209858.1|210002.7|209852.7|13
1639120070000|2021-12-10 07:07:50|210006.4|209856.4|209997.2|209847.2|210007.3|209857.3|209997.2|209847.2|15
1639120080000|2021-12-10 07:08:00|209996.9|209846.9|209992.5|209842.5|209998.3|209848.3|209985.5|209835.5|20
1639120090000|2021-12-10 07:08:10|209995.8|209845.8|209997.1|209847.1|210000.3|209850.3|209993.4|209843.4|16
1639120100000|2021-12-10 07:08:20|209992.8|209842.8|209999.2|209849.2|209999.8|209849.8|209992.8|209842.8|16
1639120110000|2021-12-10 07:08:30|209998.5|209848.5|209997.9|209847.9|209999.4|209849.4|209996.3|209846.3|13
1639120120000|2021-12-10 07:08:40|209997.8|209847.8|209992.5|209842.5|210000.8|209850.8|209989.9|209839.9|19
1639120130000|2021-12-10 07:08:50|209995.6|209845.6|209996.8|209846.8|209996.8|209846.8|209989.7|209839.7|16
1639120140000|2021-12-10 07:09:00|209996.9|209846.9|209995.4|209845.4|209997.9|209847.9|209994|209844|10
1639120150000|2021-12-10 07:09:10|209996.6|209846.6|210001.6|209851.6|210001.9|209851.9|209995.5|209845.5|10
1639120160000|2021-12-10 07:09:20|210000.4|209850.4|210000.2|209850.2|210000.8|209850.8|209995.5|209845.5|12
1639120170000|2021-12-10 07:09:30|209999.9|209849.9|209998.9|209848.9|210001.9|209851.9|209994.7|209844.7|17
1639120180000|2021-12-10 07:09:40|209999.1|209849.1|209998.4|209848.4|210007.2|209857.2|209997.8|209847.8|19
1639120190000|2021-12-10 07:09:50|209997.7|209847.7|209998.3|209848.3|210000.2|209850.2|209996.5|209846.5|16
1639120200000|2021-12-10 07:10:00|209998|209848|209994.3|209844.3|209998.4|209848.4|209989|209839|8
1639120210000|2021-12-10 07:10:10|209995.2|209845.2|210015.3|209865.3|210015.3|209865.3|209995.2|209845.2|26
1639120220000|2021-12-10 07:10:20|210016.6|209866.6|210016.6|209866.6|210020.5|209870.5|210013.2|209863.2|19
1639120230000|2021-12-10 07:10:30|210010.2|209860.2|210014.7|209864.7|210015.3|209865.3|210010.2|209860.2|12
1639120240000|2021-12-10 07:10:40|210015.7|209865.7|210015.2|209865.2|210016.1|209866.1|210012.7|209862.7|14
1639120250000|2021-12-10 07:10:50|210015.3|209865.3|210017.1|209867.1|210017.1|209867.1|210014.7|209864.7|14
1639120260000|2021-12-10 07:11:00|210017.2|209867.2|210018.1|209868.1|210018.3|209868.3|210011.2|209861.2|19
1639120270000|2021-12-10 07:11:10|210019.9|209869.9|210016.9|209866.9|210019.9|209869.9|210014.2|209864.2|14
1639120280000|2021-12-10 07:11:20|210017|209867|210006.4|209856.4|210019.2|209869.2|210006.4|209856.4|17
1639120290000|2021-12-10 07:11:30|210010.4|209860.4|210014.7|209864.7|210015.2|209865.2|210008.5|209858.5|18
1639120300000|2021-12-10 07:11:40|210010.5|209860.5|210013.1|209863.1|210013.8|209863.8|210004.7|209854.7|25
1639120310000|2021-12-10 07:11:50|210014.3|209864.3|210011.4|209861.4|210014.3|209864.3|210004.3|209854.3|19
1639120320000|2021-12-10 07:12:00|210010.7|209860.7|210010.7|209860.7|210011.2|209861.2|210008.4|209858.4|12
1639120330000|2021-12-10 07:12:10|210009.8|209859.8|210018.4|209868.4|210018.4|209868.4|210009.8|209859.8|14
1639120340000|2021-12-10 07:12:20|210017.9|209867.9|210038|209888|210040.6|209890.6|210017.9|209867.9|26
1639120350000|2021-12-10 07:12:30|210038.1|209888.1|210043.3|209893.3|210045.4|209895.4|210038.1|209888.1|25
1639120360000|2021-12-10 07:12:40|210043.6|209893.6|210039.6|209889.6|210043.6|209893.6|210036.7|209886.7|14
1639120370000|2021-12-10 07:12:50|210040.5|209890.5|210039.9|209889.9|210045.5|209895.5|210038.8|209888.8|14
1639120380000|2021-12-10 07:13:00|210040.4|209890.4|210034|209884|210040.4|209890.4|210033.1|209883.1|15
1639120390000|2021-12-10 07:13:10|210034.5|209884.5|210039.7|209889.7|210039.7|209889.7|210034.5|209884.5|19
1639120400000|2021-12-10 07:13:20|210038.4|209888.4|210129.5|209979.5|210132|209982|210038.4|209888.4|28
1639120410000|2021-12-10 07:13:30|210130.9|209980.9|210112.1|209962.1|210130.9|209980.9|210101.6|209951.6|19
1639120420000|2021-12-10 07:13:40|210103.6|209953.6|210106.2|209956.2|210108.5|209958.5|210096.8|209946.8|20
1639120430000|2021-12-10 07:13:50|210102.3|209952.3|210103.8|209953.8|210106.6|209956.6|210102.2|209952.2|14
1639120440000|2021-12-10 07:14:00|210104.2|209954.2|210094.7|209944.7|210104.2|209954.2|210088|209938|17
1639120450000|2021-12-10 07:14:10|210091.3|209941.3|210092|209942|210098.7|209948.7|210089.6|209939.6|20
1639120460000|2021-12-10 07:14:20|210092.2|209942.2|210095.5|209945.5|210095.7|209945.7|210092.1|209942.1|15
1639120470000|2021-12-10 07:14:30|210094.9|209944.9|210092.6|209942.6|210094.9|209944.9|210090.6|209940.6|17
1639120480000|2021-12-10 07:14:40|210092.9|209942.9|210092.4|209942.4|210097.8|209947.8|210092.4|209942.4|13
1639120490000|2021-12-10 07:14:50|210094.3|209944.3|210096.3|209946.3|210096.5|209946.5|210092.1|209942.1|17
1639120500000|2021-12-10 07:15:00|210098.6|209948.6|210126.3|209976.3|210129.4|209979.4|210098.6|209948.6|32
1639120510000|2021-12-10 07:15:10|210126|209976|210124.8|209974.8|210128.4|209978.4|210124.8|209974.8|7
1639120520000|2021-12-10 07:15:20|210124.9|209974.9|210146|209996|210149.3|209999.3|210124.5|209974.5|26
1639120530000|2021-12-10 07:15:30|210148.2|209998.2|210143.9|209993.9|210148.4|209998.4|210143.9|209993.9|16
1639120540000|2021-12-10 07:15:40|210142.6|209992.6|210148.2|209998.2|210148.2|209998.2|210142.5|209992.5|19
1639120550000|2021-12-10 07:15:50|210148.6|209998.6|210145.1|209995.1|210148.7|209998.7|210140.4|209990.4|13
1639120560000|2021-12-10 07:16:00|210141.9|209991.9|210143.7|209993.7|210144.4|209994.4|210140.2|209990.2|20
1639120570000|2021-12-10 07:16:10|210144.5|209994.5|210148.7|209998.7|210149.9|209999.9|210144.5|209994.5|18
1639120580000|2021-12-10 07:16:20|210149.1|209999.1|210146|209996|210149.1|209999.1|210144.9|209994.9|12
1639120590000|2021-12-10 07:16:30|210145.1|209995.1|210150.9|210000.9|210150.9|210000.9|210145.1|209995.1|12
1639120600000|2021-12-10 07:16:40|210152.2|210002.2|210147.2|209997.2|210154.6|210004.6|210147.2|209997.2|20
1639120610000|2021-12-10 07:16:50|210147.3|209997.3|210152.6|210002.6|210152.6|210002.6|210138.2|209988.2|19
1639120620000|2021-12-10 07:17:00|210151|210001|210150.4|210000.4|210152.9|210002.9|210146.3|209996.3|26
1639120630000|2021-12-10 07:17:10|210151.3|210001.3|210154.2|210004.2|210155.1|210005.1|210151.3|210001.3|14
1639120640000|2021-12-10 07:17:20|210154.1|210004.1|210152.1|210002.1|210154.1|210004.1|210151|210001|12
1639120650000|2021-12-10 07:17:30|210152.4|210002.4|210154|210004|210154.3|210004.3|210152.2|210002.2|13
1639120660000|2021-12-10 07:17:40|210156|210006|210153.5|210003.5|210156.4|210006.4|210153.5|210003.5|11
1639120670000|2021-12-10 07:17:50|210148.3|209998.3|210157|210007|210159.1|210009.1|210148|209998|21
1639120680000|2021-12-10 07:18:00|210156.8|210006.8|210155.8|210005.8|210156.8|210006.8|210155.3|210005.3|9
1639120690000|2021-12-10 07:18:10|210153.8|210003.8|210154.7|210004.7|210157.4|210007.4|210153.8|210003.8|13
1639120700000|2021-12-10 07:18:20|210155.4|210005.4|210153.4|210003.4|210158.8|210008.8|210152.5|210002.5|14
1639120710000|2021-12-10 07:18:30|210155.7|210005.7|210160.8|210010.8|210161.5|210011.5|210153.7|210003.7|20
1639120720000|2021-12-10 07:18:40|210160.3|210010.3|210162.2|210012.2|210163.1|210013.1|210159.1|210009.1|15
1639120730000|2021-12-10 07:18:50|210163.1|210013.1|210161.3|210011.3|210163.6|210013.6|210160.9|210010.9|9
1639120740000|2021-12-10 07:19:00|210161.1|210011.1|210159.3|210009.3|210163.7|210013.7|210158.2|210008.2|19
1639120750000|2021-12-10 07:19:10|210160.3|210010.3|210163.3|210013.3|210163.3|210013.3|210160.3|210010.3|12
1639120760000|2021-12-10 07:19:20|210162.2|210012.2|210191|210041|210191.8|210041.8|210161.3|210011.3|17
1639120770000|2021-12-10 07:19:30|210189.7|210039.7|210194.8|210044.8|210195|210045|210188.2|210038.2|18
1639120780000|2021-12-10 07:19:40|210194.7|210044.7|210194.7|210044.7|210203.8|210053.8|210194.4|210044.4|21
1639120790000|2021-12-10 07:19:50|210198|210048|210195.7|210045.7|210199|210049|210194.5|210044.5|17
1639120800000|2021-12-10 07:20:00|210195.3|210045.3|210201.2|210051.2|210202.2|210052.2|210195.3|210045.3|20
1639120810000|2021-12-10 07:20:10|210200.6|210050.6|210193.4|210043.4|210201.5|210051.5|210193.4|210043.4|14
1639120820000|2021-12-10 07:20:20|210193.2|210043.2|210199|210049|210199|210049|210193|210043|14
1639120830000|2021-12-10 07:20:30|210199.2|210049.2|210202.6|210052.6|210213.9|210063.9|210199.1|210049.1|18
1639120840000|2021-12-10 07:20:40|210203|210053|210326.1|210176.1|210335.5|210185.5|210203|210053|26
1639120850000|2021-12-10 07:20:50|210325.2|210175.2|210334.4|210184.4|210337.5|210187.5|210322.8|210172.8|27
1639120860000|2021-12-10 07:21:00|210334.7|210184.7|210316.4|210166.4|210335.8|210185.8|210308|210158|22
1639120870000|2021-12-10 07:21:10|210316.2|210166.2|210282.5|210132.5|210316.2|210166.2|210275.1|210125.1|20
1639120880000|2021-12-10 07:21:20|210283.5|210133.5|210282.7|210132.7|210285.6|210135.6|210280.6|210130.6|10
1639120890000|2021-12-10 07:21:30|210282.8|210132.8|210284.1|210134.1|210285.1|210135.1|210278.8|210128.8|18
1639120900000|2021-12-10 07:21:40|210282.8|210132.8|210283.5|210133.5|210286.3|210136.3|210282.2|210132.2|14
1639120910000|2021-12-10 07:21:50|210283.8|210133.8|210289|210139|210289|210139|210281.9|210131.9|6
1639120920000|2021-12-10 07:22:00|210281.8|210131.8|210240.6|210090.6|210284.9|210134.9|210234.3|210084.3|28
1639120930000|2021-12-10 07:22:10|210239.1|210089.1|210229.4|210079.4|210247|210097|210223.3|210073.3|22
1639120940000|2021-12-10 07:22:20|210228.1|210078.1|210226.4|210076.4|210236.3|210086.3|210221.5|210071.5|17
1639120950000|2021-12-10 07:22:30|210228.5|210078.5|210237|210087|210238.1|210088.1|210222|210072|27
1639120960000|2021-12-10 07:22:40|210236.5|210086.5|210236.7|210086.7|210236.7|210086.7|210235.7|210085.7|10
1639120970000|2021-12-10 07:22:50|210236.9|210086.9|210239.4|210089.4|210239.7|210089.7|210235.7|210085.7|16
1639120980000|2021-12-10 07:23:00|210239.8|210089.8|210242.1|210092.1|210254.3|210104.3|210239.1|210089.1|22
1639120990000|2021-12-10 07:23:10|210241.7|210091.7|210242.7|210092.7|210242.8|210092.8|210237.3|210087.3|14
1639121000000|2021-12-10 07:23:20|210242.6|210092.6|210253.8|210103.8|210253.8|210103.8|210238.6|210088.6|19
1639121010000|2021-12-10 07:23:30|210250.3|210100.3|210277.7|210127.7|210279|210129|210247.5|210097.5|17
1639121020000|2021-12-10 07:23:40|210278.3|210128.3|210273.6|210123.6|210278.9|210128.9|210272.6|210122.6|9
1639121030000|2021-12-10 07:23:50|210273.4|210123.4|210272.2|210122.2|210275.1|210125.1|210272.1|210122.1|5
1639121040000|2021-12-10 07:24:00|210272|210122|210273.4|210123.4|210275.1|210125.1|210272|210122|6
1639121050000|2021-12-10 07:24:10|210274.1|210124.1|210273.5|210123.5|210274.1|210124.1|210271.6|210121.6|8
1639121060000|2021-12-10 07:24:20|210273.1|210123.1|210273.4|210123.4|210274.5|210124.5|210272.4|210122.4|12
1639121070000|2021-12-10 07:24:30|210277|210127|210276.1|210126.1|210277|210127|210276.1|210126.1|3
1639121080000|2021-12-10 07:24:40|210277.2|210127.2|210274.1|210124.1|210277.2|210127.2|210274.1|210124.1|7
1639121090000|2021-12-10 07:24:50|210274.6|210124.6|210275.9|210125.9|210277.1|210127.1|210273.2|210123.2|10
1639121100000|2021-12-10 07:25:00|210277.3|210127.3|210275.4|210125.4|210277.3|210127.3|210275.4|210125.4|13
1639121110000|2021-12-10 07:25:10|210276|210126|210276.6|210126.6|210281.2|210131.2|210276|210126|14
1639121120000|2021-12-10 07:25:20|210275.5|210125.5|210275.4|210125.4|210276.6|210126.6|210274.3|210124.3|9
1639121130000|2021-12-10 07:25:30|210275.2|210125.2|210283.4|210133.4|210287.8|210137.8|210272.9|210122.9|23
1639121140000|2021-12-10 07:25:40|210284.6|210134.6|210270.7|210120.7|210284.6|210134.6|210270.7|210120.7|10
1639121150000|2021-12-10 07:25:50|210271|210121|210258.5|210108.5|210274.3|210124.3|210255.4|210105.4|27
1639121160000|2021-12-10 07:26:00|210257.4|210107.4|210282|210132|210284.4|210134.4|210257.4|210107.4|26
1639121170000|2021-12-10 07:26:10|210282.8|210132.8|210279.7|210129.7|210282.8|210132.8|210276.6|210126.6|15
1639121180000|2021-12-10 07:26:20|210279.6|210129.6|210280.7|210130.7|210281.1|210131.1|210277.9|210127.9|16
1639121190000|2021-12-10 07:26:30|210279.7|210129.7|210280.2|210130.2|210282.7|210132.7|210275.4|210125.4|20
1639121200000|2021-12-10 07:26:40|210280.4|210130.4|210285.4|210135.4|210288.6|210138.6|210278.1|210128.1|26
1639121210000|2021-12-10 07:26:50|210286.1|210136.1|210300.9|210150.9|210305.5|210155.5|210275.8|210125.8|28
1639121220000|2021-12-10 07:27:00|210300|210150|210296.6|210146.6|210301|210151|210295.9|210145.9|17
1639121230000|2021-12-10 07:27:10|210296.2|210146.2|210294.7|210144.7|210296.4|210146.4|210292.3|210142.3|17
1639121240000|2021-12-10 07:27:20|210294.6|210144.6|210293.9|210143.9|210301.7|210151.7|210293.4|210143.4|19
1639121250000|2021-12-10 07:27:30|210296.4|210146.4|210299.2|210149.2|210299.2|210149.2|210295.3|210145.3|13
1639121260000|2021-12-10 07:27:40|210299.4|210149.4|210301.1|210151.1|210303.6|210153.6|210299.4|210149.4|17
1639121270000|2021-12-10 07:27:50|210299.9|210149.9|210295.2|210145.2|210301|210151|210295.2|210145.2|12
1639121280000|2021-12-10 07:28:00|210296.1|210146.1|210298.3|210148.3|210299.4|210149.4|210295.7|210145.7|10
1639121290000|2021-12-10 07:28:10|210298.8|210148.8|210304.7|210154.7|210305.2|210155.2|210298.8|210148.8|20
1639121300000|2021-12-10 07:28:20|210304.4|210154.4|210300.6|210150.6|210304.5|210154.5|210300.3|210150.3|17
1639121310000|2021-12-10 07:28:30|210300.1|210150.1|210305.8|210155.8|210306.3|210156.3|210299.8|210149.8|14
1639121320000|2021-12-10 07:28:40|210306.2|210156.2|210304.4|210154.4|210306.2|210156.2|210304.4|210154.4|7
1639121330000|2021-12-10 07:28:50|210305.2|210155.2|210307.3|210157.3|210307.3|210157.3|210301.6|210151.6|9
1639121340000|2021-12-10 07:29:00|210308|210158|210305.5|210155.5|210309.5|210159.5|210305.5|210155.5|8
1639121350000|2021-12-10 07:29:10|210307.2|210157.2|210313.7|210163.7|210318.9|210168.9|210261|210111|27
1639121360000|2021-12-10 07:29:20|210314.6|210164.6|210310.4|210160.4|210316.2|210166.2|210309.6|210159.6|22
1639121370000|2021-12-10 07:29:30|210310.6|210160.6|210322.9|210172.9|210323.9|210173.9|210310.6|210160.6|22
1639121380000|2021-12-10 07:29:40|210327|210177|210321.6|210171.6|210327|210177|210320.7|210170.7|19
1639121390000|2021-12-10 07:29:50|210319.3|210169.3|210316.9|210166.9|210319.3|210169.3|210316|210166|22
1639121400000|2021-12-10 07:30:00|210317.2|210167.2|210321.4|210171.4|210322.5|210172.5|210316.4|210166.4|25
1639121410000|2021-12-10 07:30:10|210321.7|210171.7|210356.4|210206.4|210358.6|210208.6|210320.9|210170.9|25
1639121420000|2021-12-10 07:30:20|210355.9|210205.9|210426.2|210276.2|210426.2|210276.2|210355.8|210205.8|27
1639121430000|2021-12-10 07:30:30|210477.4|210327.4|210497.9|210347.9|210534.7|210384.7|210445.4|210295.4|28
1639121440000|2021-12-10 07:30:40|210486.2|210336.2|210483.6|210333.6|210493.1|210343.1|210483.4|210333.4|20
1639121450000|2021-12-10 07:30:50|210480.5|210330.5|210398.7|210248.7|210480.5|210330.5|210394.7|210244.7|29
1639121460000|2021-12-10 07:31:00|210398.3|210248.3|210397|210247|210398.3|210248.3|210393.6|210243.6|18
1639121470000|2021-12-10 07:31:10|210396.6|210246.6|210395|210245|210398.7|210248.7|210388.1|210238.1|27
1639121480000|2021-12-10 07:31:20|210392.4|210242.4|210386.7|210236.7|210396.7|210246.7|210386.7|210236.7|31
1639121490000|2021-12-10 07:31:30|210387.1|210237.1|210385.5|210235.5|210388.3|210238.3|210384.1|210234.1|22
1639121500000|2021-12-10 07:31:40|210392.3|210242.3|210392.7|210242.7|210393.1|210243.1|210387.1|210237.1|29
1639121510000|2021-12-10 07:31:50|210392.6|210242.6|210392|210242|210395.2|210245.2|210390.4|210240.4|29
1639121520000|2021-12-10 07:32:00|210393.2|210243.2|210392.2|210242.2|210394.7|210244.7|210390.2|210240.2|24
1639121530000|2021-12-10 07:32:10|210391.7|210241.7|210389.3|210239.3|210392.4|210242.4|210388.5|210238.5|24
1639121540000|2021-12-10 07:32:20|210386.5|210236.5|210394.6|210244.6|210394.7|210244.7|210386.5|210236.5|20
1639121550000|2021-12-10 07:32:30|210395.4|210245.4|210381|210231|210395.4|210245.4|210377.3|210227.3|27
1639121560000|2021-12-10 07:32:40|210379.2|210229.2|210388.6|210238.6|210388.6|210238.6|210378.6|210228.6|17
1639121570000|2021-12-10 07:32:50|210387.9|210237.9|210387.6|210237.6|210388.4|210238.4|210387.5|210237.5|12
1639121580000|2021-12-10 07:33:00|210388.3|210238.3|210382.5|210232.5|210390|210240|210373.4|210223.4|22
1639121590000|2021-12-10 07:33:10|210386.7|210236.7|210380.5|210230.5|210394.1|210244.1|210376.4|210226.4|27
1639121600000|2021-12-10 07:33:20|210380.7|210230.7|210390.6|210240.6|210401.7|210251.7|210376|210226|24
1639121610000|2021-12-10 07:33:30|210382.6|210232.6|210389.9|210239.9|210390.9|210240.9|210382.6|210232.6|11
1639121620000|2021-12-10 07:33:40|210393|210243|210394.7|210244.7|210402.5|210252.5|210388.7|210238.7|15
1639121630000|2021-12-10 07:33:50|210393.6|210243.6|210385.6|210235.6|210393.8|210243.8|210384.3|210234.3|14
1639121640000|2021-12-10 07:34:00|210385.8|210235.8|210394.1|210244.1|210394.1|210244.1|210385.8|210235.8|18
1639121650000|2021-12-10 07:34:10|210394.2|210244.2|210387.1|210237.1|210394.4|210244.4|210384.5|210234.5|24
1639121660000|2021-12-10 07:34:20|210387|210237|210387.9|210237.9|210388|210238|210387|210237|7
1639121670000|2021-12-10 07:34:30|210387.8|210237.8|210384.7|210234.7|210388|210238|210383.3|210233.3|6
1639121680000|2021-12-10 07:34:40|210384.3|210234.3|210384.9|210234.9|210386|210236|210379.9|210229.9|17
1639121690000|2021-12-10 07:34:50|210384.7|210234.7|210383.6|210233.6|210385.8|210235.8|210382.3|210232.3|12
1639121700000|2021-12-10 07:35:00|210383.1|210233.1|210382.4|210232.4|210385.2|210235.2|210363.2|210213.2|32
1639121710000|2021-12-10 07:35:10|210381.6|210231.6|210390.3|210240.3|210390.3|210240.3|210381.6|210231.6|16
1639121720000|2021-12-10 07:35:20|210389.2|210239.2|210419.4|210269.4|210452.8|210302.8|210386.3|210236.3|35
1639121730000|2021-12-10 07:35:30|210419|210269|210415.2|210265.2|210419|210269|210412.6|210262.6|25
1639121740000|2021-12-10 07:35:40|210415.1|210265.1|210425.8|210275.8|210434|210284|210410|210260|23
1639121750000|2021-12-10 07:35:50|210425.5|210275.5|210419.4|210269.4|210426.3|210276.3|210419.4|210269.4|23
1639121760000|2021-12-10 07:36:00|210415.9|210265.9|210424.2|210274.2|210424.2|210274.2|210415.3|210265.3|25
1639121770000|2021-12-10 07:36:10|210424.8|210274.8|210419.9|210269.9|210424.8|210274.8|210419.6|210269.6|22
1639121780000|2021-12-10 07:36:20|210425.5|210275.5|210425.1|210275.1|210427.3|210277.3|210423.6|210273.6|20
1639121790000|2021-12-10 07:36:30|210425.7|210275.7|210426|210276|210426.5|210276.5|210422.9|210272.9|15
1639121800000|2021-12-10 07:36:40|210425.5|210275.5|210485.9|210335.9|210493.6|210343.6|210420.4|210270.4|16
1639121810000|2021-12-10 07:36:50|210484.5|210334.5|210476.2|210326.2|210495.2|210345.2|210461.7|210311.7|31
1639121820000|2021-12-10 07:37:00|210474.5|210324.5|210487|210337|210487|210337|210472.1|210322.1|28
1639121830000|2021-12-10 07:37:10|210481.3|210331.3|210513.3|210363.3|210515.7|210365.7|210479.4|210329.4|25
1639121840000|2021-12-10 07:37:20|210513.2|210363.2|210531.6|210381.6|210535.9|210385.9|210506.8|210356.8|27
1639121850000|2021-12-10 07:37:30|210531.5|210381.5|210526.6|210376.6|210534.2|210384.2|210526|210376|26
1639121860000|2021-12-10 07:37:40|210526.7|210376.7|210526.5|210376.5|210527.4|210377.4|210521.6|210371.6|25
1639121870000|2021-12-10 07:37:50|210523.1|210373.1|210553.1|210403.1|210555|210405|210521.9|210371.9|23
1639121880000|2021-12-10 07:38:00|210558.4|210408.4|210542.5|210392.5|210558.4|210408.4|210535.6|210385.6|30
1639121890000|2021-12-10 07:38:10|210542.4|210392.4|210539.9|210389.9|210542.4|210392.4|210539.9|210389.9|12
1639121900000|2021-12-10 07:38:20|210539.7|210389.7|210541.2|210391.2|210541.3|210391.3|210538.9|210388.9|16
1639121910000|2021-12-10 07:38:30|210541.1|210391.1|210540.4|210390.4|210541.4|210391.4|210540.4|210390.4|11
1639121920000|2021-12-10 07:38:40|210540.5|210390.5|210540|210390|210542.3|210392.3|210539.8|210389.8|9
1639121930000|2021-12-10 07:38:50|210539.2|210389.2|210540.9|210390.9|210541.9|210391.9|210539|210389|7
1639121940000|2021-12-10 07:39:00|210540.7|210390.7|210551.2|210401.2|210553.8|210403.8|210518.9|210368.9|23
1639121950000|2021-12-10 07:39:10|210549.1|210399.1|210564.9|210414.9|210568.1|210418.1|210549.1|210399.1|16
1639121960000|2021-12-10 07:39:20|210566.1|210416.1|210568|210418|210570.5|210420.5|210563.1|210413.1|20
1639121970000|2021-12-10 07:39:30|210567.4|210417.4|210567.5|210417.5|210568.3|210418.3|210565.6|210415.6|19
1639121980000|2021-12-10 07:39:40|210568.2|210418.2|210609.1|210459.1|210611.2|210461.2|210568.2|210418.2|29
1639121990000|2021-12-10 07:39:50|210607.2|210457.2|210631.1|210481.1|210633.1|210483.1|210602.8|210452.8|28
1639122000000|2021-12-10 07:40:00|210633.2|210483.2|210633.6|210483.6|210635.5|210485.5|210631.9|210481.9|23
1639122010000|2021-12-10 07:40:10|210635.1|210485.1|210632.1|210482.1|210636|210486|210632.1|210482.1|13
1639122020000|2021-12-10 07:40:20|210634.7|210484.7|210630.9|210480.9|210634.7|210484.7|210630.7|210480.7|13
1639122030000|2021-12-10 07:40:30|210625.2|210475.2|210605.2|210455.2|210625.2|210475.2|210603.8|210453.8|24
1639122040000|2021-12-10 07:40:40|210605.8|210455.8|210557.5|210407.5|210607.5|210457.5|210557.3|210407.3|29
1639122050000|2021-12-10 07:40:50|210556.2|210406.2|210557.3|210407.3|210559.7|210409.7|210551.8|210401.8|18
1639122060000|2021-12-10 07:41:00|210555.9|210405.9|210553.9|210403.9|210557.4|210407.4|210552.7|210402.7|16
1639122070000|2021-12-10 07:41:10|210551.8|210401.8|210550|210400|210553.2|210403.2|210550|210400|15
1639122080000|2021-12-10 07:41:20|210550.7|210400.7|210488.7|210338.7|210551.5|210431|210481|210332.9|19
1639122090000|2021-12-10 07:41:30|210474.6|210324.6|210517.3|210367.3|210520.9|210370.9|210471.1|210321.1|33
1639122100000|2021-12-10 07:41:40|210517.7|210367.7|210531.4|210381.4|210535|210385|210517.7|210367.7|24
1639122110000|2021-12-10 07:41:50|210524.7|210374.7|210531.9|210381.9|210532.9|210382.9|210524.7|210374.7|13
1639122120000|2021-12-10 07:42:00|210528.7|210378.7|210516.9|210366.9|210531.8|210381.8|210515.3|210365.3|19
1639122130000|2021-12-10 07:42:10|210518.7|210368.7|210524.8|210374.8|210525.4|210375.4|210516.9|210366.9|19
1639122140000|2021-12-10 07:42:20|210525.3|210375.3|210527|210377|210527|210377|210525.3|210375.3|14
1639122150000|2021-12-10 07:42:30|210526.9|210376.9|210525.5|210375.5|210527.5|210377.5|210517|210367|17
1639122160000|2021-12-10 07:42:40|210526.1|210376.1|210531|210381|210531.7|210381.7|210519.1|210369.1|17
1639122170000|2021-12-10 07:42:50|210532.1|210382.1|210591.2|210441.2|210591.2|210441.2|210531.7|210381.7|24
1639122180000|2021-12-10 07:43:00|210590.4|210440.4|210591.3|210441.3|210591.7|210441.7|210585|210435|23
1639122190000|2021-12-10 07:43:10|210591.1|210441.1|210590|210440|210592.9|210442.9|210588.7|210438.7|22
1639122200000|2021-12-10 07:43:20|210591.2|210441.2|210593.5|210443.5|210596.8|210446.8|210590.6|210440.6|18
1639122210000|2021-12-10 07:43:30|210593.6|210443.6|210596.2|210446.2|210596.8|210446.8|210592.6|210442.6|15
1639122220000|2021-12-10 07:43:40|210596.4|210446.4|210595.5|210445.5|210596.7|210446.7|210592.6|210442.6|19
1639122230000|2021-12-10 07:43:50|210595.8|210445.8|210589.3|210439.3|210595.8|210445.8|210587.4|210437.4|26
1639122240000|2021-12-10 07:44:00|210589|210439|210462.4|210412.4|210593.1|210443.1|210462.4|210373.3|25
1639122250000|2021-12-10 07:44:10|210464|210414|210557.8|210407.8|210558.6|210415.5|210464|210398.1|19
1639122260000|2021-12-10 07:44:20|210558.7|210408.7|210564.6|210414.6|210565.1|210415.1|210555.6|210405.6|20
1639122270000|2021-12-10 07:44:30|210564.4|210414.4|210577.6|210427.6|210577.9|210427.9|210559.7|210409.7|23
1639122280000|2021-12-10 07:44:40|210578|210428|210577.3|210427.3|210579.3|210429.3|210577.3|210427.3|15
1639122290000|2021-12-10 07:44:50|210572.1|210422.1|210567.2|210417.2|210573.7|210423.7|210561.2|210411.2|22
1639122300000|2021-12-10 07:45:00|210567.9|210417.9|210588.9|210438.9|210589.5|210439.5|210567.9|210417.9|31
1639122310000|2021-12-10 07:45:10|210591.3|210441.3|210588.8|210438.8|210592.5|210442.5|210583|210433|20
1639122320000|2021-12-10 07:45:20|210589.6|210439.6|210593.4|210443.4|210594.6|210444.6|210589.6|210439.6|12
1639122330000|2021-12-10 07:45:30|210592.5|210442.5|210582.2|210432.2|210592.6|210482.6|210532.6|210432|16
1639122340000|2021-12-10 07:45:40|210585.6|210435.6|210497.4|210447.4|210588.9|210448.5|210493.4|210392.4|28
1639122350000|2021-12-10 07:45:50|210489.2|210439.2|210469.1|210319.1|210542.5|210441.2|210466.5|210316.5|34
1639122360000|2021-12-10 07:46:00|210466.7|210316.7|210471.3|210321.3|210474.3|210324.3|210465.6|210315.6|31
1639122370000|2021-12-10 07:46:10|210471.5|210321.5|210480.7|210330.7|210483.6|210333.6|210471.5|210321.5|14
1639122380000|2021-12-10 07:46:20|210480.5|210330.5|210481.2|210331.2|210481.8|210331.8|210475.1|210325.1|10
1639122390000|2021-12-10 07:46:30|210480.8|210330.8|210477.9|210327.9|210480.8|210330.8|210474.4|210324.4|16
1639122400000|2021-12-10 07:46:40|210476.2|210326.2|210523.6|210373.6|210524.2|210374.2|210476.2|210326.2|21
1639122410000|2021-12-10 07:46:50|210523.7|210373.7|210518.2|210368.2|210523.7|210373.7|210512|210362|27
1639122420000|2021-12-10 07:47:00|210517.6|210367.6|210516.1|210366.1|210537.1|210387.1|210514.1|210364.1|29
1639122430000|2021-12-10 07:47:10|210516|210366|210519.6|210369.6|210527.2|210377.2|210516|210366|28
1639122440000|2021-12-10 07:47:20|210519.3|210369.3|210531.9|210381.9|210538.4|210388.4|210517.5|210367.5|28
1639122450000|2021-12-10 07:47:30|210532.1|210382.1|210548.3|210398.3|210551|210401|210531.8|210381.8|24
1639122460000|2021-12-10 07:47:40|210547.8|210397.8|210541.7|210391.7|210547.8|210397.8|210532|210382|28
1639122470000|2021-12-10 07:47:50|210542.4|210392.4|210533.1|210383.1|210542.4|210392.4|210531.8|210381.8|20
1639122480000|2021-12-10 07:48:00|210532.9|210382.9|210524.3|210374.3|210532.9|210382.9|210519.8|210369.8|18
1639122490000|2021-12-10 07:48:10|210524.9|210374.9|210524.8|210374.8|210526.8|210376.8|210520.3|210370.3|15
1639122500000|2021-12-10 07:48:20|210525.4|210375.4|210528.7|210378.7|210529.1|210379.1|210525|210375|12
1639122510000|2021-12-10 07:48:30|210528.6|210378.6|210534.5|210384.5|210535.2|210385.2|210524.4|210374.4|14
1639122520000|2021-12-10 07:48:40|210532.8|210382.8|210534.5|210384.5|210535.6|210385.6|210530.4|210380.4|10
1639122530000|2021-12-10 07:48:50|210534.7|210384.7|210539.8|210389.8|210539.8|210389.8|210527.2|210377.2|13
1639122540000|2021-12-10 07:49:00|210538.9|210388.9|210485.1|210335.1|210538.9|210406.1|210453.6|210331|24
1639122550000|2021-12-10 07:49:10|210488.1|210338.1|210484.8|210334.8|210489.5|210339.5|210483.9|210333.9|16
1639122560000|2021-12-10 07:49:20|210484.7|210334.7|210485.1|210335.1|210485.3|210335.3|210483.9|210333.9|14
1639122570000|2021-12-10 07:49:30|210485|210335|210425.6|210375.6|210486.3|210378.6|210421.1|210330|18
1639122580000|2021-12-10 07:49:40|210479.7|210329.7|210427.5|210377.5|210480.7|210377.5|210425|210324.4|22
1639122590000|2021-12-10 07:49:50|210427.6|210377.6|210481|210331|210481|210380.2|210425.7|210331|20
1639122600000|2021-12-10 07:50:00|210482.2|210332.2|210508.8|210358.8|210508.8|210358.8|210481.8|210331.8|28
1639122610000|2021-12-10 07:50:10|210507|210357|210524.1|210374.1|210538.1|210388.1|210507|210357|22
1639122620000|2021-12-10 07:50:20|210524.7|210374.7|210503.1|210353.1|210531.8|210381.8|210502.5|210352.5|26
1639122630000|2021-12-10 07:50:30|210504.2|210354.2|210498.1|210348.1|210504.7|210354.7|210496.1|210346.1|18
1639122640000|2021-12-10 07:50:40|210498.2|210348.2|210465.4|210315.4|210498.3|210348.3|210460.7|210310.7|22
1639122650000|2021-12-10 07:50:50|210462.8|210312.8|210401.8|210351.8|210462.9|210351.8|210399|210297.9|20
1639122660000|2021-12-10 07:51:00|210403.8|210353.8|210454.9|210304.9|210460.6|210356.2|210403.8|210300.5|20
1639122670000|2021-12-10 07:51:10|210455.3|210305.3|210448.4|210298.4|210455.3|210305.3|210447.3|210297.3|16
1639122680000|2021-12-10 07:51:20|210450.1|210300.1|210450.6|210300.6|210452|210302|210450.1|210300.1|10
1639122690000|2021-12-10 07:51:30|210450.5|210300.5|210402.9|210252.9|210455.3|210305.3|210400.4|210250.4|25
1639122700000|2021-12-10 07:51:40|210411.9|210261.9|210406.9|210256.9|210411.9|210261.9|210406.5|210256.5|18
1639122710000|2021-12-10 07:51:50|210406.6|210256.6|210425.6|210275.6|210427|210318.9|210368.6|210256.4|19
1639122720000|2021-12-10 07:52:00|210425.5|210275.5|210412|210262|210426.6|210313.5|210362|210247.3|34
1639122730000|2021-12-10 07:52:10|210414.5|210264.5|210404.4|210254.4|210416.9|210307.8|210357.8|210254.2|21
1639122740000|2021-12-10 07:52:20|210407.1|210257.1|210446.4|210296.4|210449.5|210299.5|210404.9|210254.9|24
1639122750000|2021-12-10 07:52:30|210446.6|210296.6|210438.9|210288.9|210452.6|210302.6|210438.9|210288.9|35
1639122760000|2021-12-10 07:52:40|210438.4|210288.4|210434.3|210284.3|210442.4|210292.4|210433.4|210283.4|19
1639122770000|2021-12-10 07:52:50|210434.2|210284.2|210429.4|210279.4|210435.6|210285.6|210425.6|210275.6|27
1639122780000|2021-12-10 07:53:00|210428|210278|210432.9|210282.9|210434.2|210284.2|210425.3|210275.3|25
1639122790000|2021-12-10 07:53:10|210432.4|210282.4|210425|210275|210432.4|210282.4|210423.9|210273.9|20
1639122800000|2021-12-10 07:53:20|210424.9|210274.9|210425.1|210275.1|210426.4|210276.4|210423.4|210273.4|20
1639122810000|2021-12-10 07:53:30|210425.2|210275.2|210446.2|210296.2|210446.2|210296.2|210425.2|210275.2|24
1639122820000|2021-12-10 07:53:40|210444.9|210294.9|210451.2|210301.2|210451.9|210301.9|210437.9|210287.9|22
1639122830000|2021-12-10 07:53:50|210450.9|210300.9|210451.4|210301.4|210451.6|210301.6|210449.8|210299.8|16
1639122840000|2021-12-10 07:54:00|210454.3|210304.3|210439.6|210289.6|210454.3|210304.3|210433.1|210283.1|23
1639122850000|2021-12-10 07:54:10|210445|210295|210461.3|210311.3|210462.3|210312.3|210440.4|210290.4|21
1639122860000|2021-12-10 07:54:20|210461.7|210311.7|210456.1|210306.1|210462.5|210364.5|210407.7|210305.1|18
1639122870000|2021-12-10 07:54:30|210456|210306|210447.9|210297.9|210460.8|210348.4|210392.6|210297.9|20
1639122880000|2021-12-10 07:54:40|210447.6|210297.6|210453.1|210303.1|210453.1|210303.1|210447.3|210297.3|9
1639122890000|2021-12-10 07:54:50|210453|210303|210457.5|210307.5|210459.7|210309.7|210447.8|210297.8|14
1639122900000|2021-12-10 07:55:00|210460.8|210310.8|210369|210319|210467.6|210355.1|210368.3|210269.6|25
1639122910000|2021-12-10 07:55:10|210370.1|210320.1|210366.9|210316.9|210370.6|210320.6|210358.9|210308.9|13
1639122920000|2021-12-10 07:55:20|210407.8|210257.8|210368|210318|210414|210322|210367.3|210257.8|14
1639122930000|2021-12-10 07:55:30|210367.3|210317.3|210409.9|210259.9|210417.1|210317.3|210362.1|210259.2|22
1639122940000|2021-12-10 07:55:40|210409.4|210259.4|210400.6|210250.6|210409.4|210259.4|210399.3|210249.3|23
1639122950000|2021-12-10 07:55:50|210400.3|210250.3|210373.4|210223.4|210407|210305.9|210350.2|210222.2|24
1639122960000|2021-12-10 07:56:00|210372.6|210222.6|210370.6|210220.6|210377.5|210227.5|210363.8|210213.8|21
1639122970000|2021-12-10 07:56:10|210375|210225|210376.6|210226.6|210377.9|210227.9|210369|210219|23
1639122980000|2021-12-10 07:56:20|210371.9|210221.9|210409.8|210259.8|210410.3|210260.3|210371.9|210221.9|24
1639122990000|2021-12-10 07:56:30|210409.2|210259.2|210381.2|210231.2|210409.3|210259.3|210376.4|210226.4|28
1639123000000|2021-12-10 07:56:40|210382.1|210232.1|210377.4|210227.4|210386.7|210236.7|210375.2|210225.2|29
1639123010000|2021-12-10 07:56:50|210378.8|210228.8|210371.4|210221.4|210378.8|210228.8|210370.1|210220.1|24
1639123020000|2021-12-10 07:57:00|210366.6|210216.6|210365.5|210215.5|210366.6|210216.6|210362.6|210212.6|20
1639123030000|2021-12-10 07:57:10|210366.8|210216.8|210321.6|210171.6|210367.6|210217.6|210314.8|210164.8|29
1639123040000|2021-12-10 07:57:20|210321.2|210171.2|210289.9|210139.9|210324.5|210174.5|210289.9|210139.9|26
1639123050000|2021-12-10 07:57:30|210269|210119|210278.4|210128.4|210283.6|210133.6|210269|210119|31
1639123060000|2021-12-10 07:57:40|210278.1|210128.1|210308.2|210158.2|210308.2|210158.2|210273|210123|16
1639123070000|2021-12-10 07:57:50|210305|210155|210321.3|210171.3|210325.7|210222|210272|210155|30
1639123080000|2021-12-10 07:58:00|210326.9|210176.9|210324.7|210174.7|210326.9|210176.9|210323.1|210173.1|20
1639123090000|2021-12-10 07:58:10|210325|210175|210319.2|210169.2|210325|210175|210319.1|210169.1|19
1639123100000|2021-12-10 07:58:20|210319.1|210169.1|210325.3|210175.3|210325.3|210175.3|210318.7|210168.7|16
1639123110000|2021-12-10 07:58:30|210323.1|210173.1|210298.6|210248.6|210340.3|210248.6|210278.8|210168.9|33
1639123120000|2021-12-10 07:58:40|210349|210199|210351.7|210201.7|210352.1|210255|210301.4|210197|22
1639123130000|2021-12-10 07:58:50|210351.5|210201.5|210398.4|210248.4|210404.9|210303.4|210310.3|210201.3|19
1639123140000|2021-12-10 07:59:00|210398.8|210248.8|210384.5|210234.5|210401|210291.1|210335.8|210234.5|18
1639123150000|2021-12-10 07:59:10|210384.3|210234.3|210408.3|210258.3|210422|210287.2|210335.7|210228.2|29
1639123160000|2021-12-10 07:59:20|210408.4|210258.4|210419.3|210269.3|210421.2|210271.2|210408.4|210258.4|26
1639123170000|2021-12-10 07:59:30|210420.6|210270.6|210412.5|210262.5|210420.6|210270.6|210411.4|210261.4|19
1639123180000|2021-12-10 07:59:40|210413.5|210263.5|210424.2|210274.2|210431|210281|210411.1|210261.1|28
1639123190000|2021-12-10 07:59:50|210432.8|210282.8|210442|210292|210443.3|210293.3|210432.8|210282.8|32
1639123200000|2021-12-10 08:00:00|210440.9|210290.9|210475.5|210325.5|210476.4|210326.4|210435.2|210285.2|32
1639123210000|2021-12-10 08:00:10|210475.6|210325.6|210474.5|210324.5|210478.2|210328.2|210473.7|210323.7|24
1639123220000|2021-12-10 08:00:20|210474.8|210324.8|210474.3|210324.3|210479.7|210329.7|210474.3|210324.3|14
1639123230000|2021-12-10 08:00:30|210474.5|210324.5|210479.6|210329.6|210480.7|210330.7|210474.5|210324.5|14
1639123240000|2021-12-10 08:00:40|210478.8|210328.8|210473.7|210323.7|210478.8|210328.8|210473|210323|18
1639123250000|2021-12-10 08:00:50|210471.5|210321.5|210471.6|210321.6|210475.5|210325.5|210470.3|210320.3|20
1639123260000|2021-12-10 08:01:00|210471.5|210321.5|210454|210304|210471.5|210357.8|210401.4|210301.4|22
1639123270000|2021-12-10 08:01:10|210454.8|210304.8|210407.6|210357.6|210458.8|210357.6|210407.6|210302|19
1639123280000|2021-12-10 08:01:20|210407.4|210357.4|210417.7|210367.7|210419.8|210369.8|210407.4|210357.4|20
1639123290000|2021-12-10 08:01:30|210386.6|210336.6|210367.8|210217.8|210432.8|210336.6|210317.7|210217.8|28
1639123300000|2021-12-10 08:01:40|210367.4|210217.4|210367.6|210217.6|210384.7|210268.7|210305.8|210212.6|36
1639123310000|2021-12-10 08:01:50|210367.3|210217.3|210376.6|210226.6|210383.7|210278.6|210310.5|210217.3|24
1639123320000|2021-12-10 08:02:00|210377.5|210227.5|210375.2|210225.2|210377.5|210267.2|210311.9|210214.8|28
1639123330000|2021-12-10 08:02:10|210371.6|210221.6|210313.8|210263.8|210382|210267.2|210307.4|210212.5|34
1639123340000|2021-12-10 08:02:20|210315.3|210265.3|210328.2|210178.2|210363|210267.1|210289.6|210167.7|35
1639123350000|2021-12-10 08:02:30|210328.6|210178.6|210327.9|210177.9|210334.4|210184.4|210327.6|210177.6|31
1639123360000|2021-12-10 08:02:40|210328.3|210178.3|210343.3|210193.3|210347.3|210197.3|210324.9|210174.9|32
1639123370000|2021-12-10 08:02:50|210344.2|210194.2|210352.5|210202.5|210355.7|210205.7|210344.2|210194.2|23
1639123380000|2021-12-10 08:03:00|210352.9|210202.9|210349.2|210199.2|210353.2|210203.2|210338.8|210188.8|27
1639123390000|2021-12-10 08:03:10|210348.8|210198.8|210345.5|210195.5|210350.2|210200.2|210342.4|210192.4|20
1639123400000|2021-12-10 08:03:20|210345.7|210195.7|210377.1|210227.1|210380.9|210230.9|210343.6|210193.6|32
1639123410000|2021-12-10 08:03:30|210377.4|210227.4|210374|210224|210381.4|210231.4|210357.3|210207.3|33
1639123420000|2021-12-10 08:03:40|210375.5|210225.5|210392|210242|210396.8|210246.8|210375.5|210225.5|28
1639123430000|2021-12-10 08:03:50|210392.8|210242.8|210389.9|210239.9|210394.7|210244.7|210385.2|210235.2|28
1639123440000|2021-12-10 08:04:00|210390.4|210240.4|210384.2|210234.2|210390.8|210240.8|210383.6|210233.6|21
1639123450000|2021-12-10 08:04:10|210383.9|210233.9|210371.3|210221.3|210384.5|210234.5|210357.1|210207.1|24
1639123460000|2021-12-10 08:04:20|210370.6|210220.6|210372.3|210222.3|210372.3|210222.3|210367.7|210217.7|21
1639123470000|2021-12-10 08:04:30|210371.7|210221.7|210389.1|210239.1|210399.2|210249.2|210362.6|210212.6|22
1639123480000|2021-12-10 08:04:40|210390.7|210240.7|210374|210224|210392|210242|210362.3|210212.3|25
1639123490000|2021-12-10 08:04:50|210373.7|210223.7|210391.9|210241.9|210396.2|210246.2|210363.4|210213.4|25
1639123500000|2021-12-10 08:05:00|210388.7|210238.7|210394.1|210244.1|210394.1|210244.1|210388.7|210238.7|19
1639123510000|2021-12-10 08:05:10|210393.7|210243.7|210390.9|210240.9|210395.8|210245.8|210389.8|210239.8|28
1639123520000|2021-12-10 08:05:20|210390.6|210240.6|210382.9|210232.9|210390.6|210240.6|210379.8|210229.8|24
1639123530000|2021-12-10 08:05:30|210383.1|210233.1|210383.6|210233.6|210384.3|210234.3|210381.2|210231.2|19
1639123540000|2021-12-10 08:05:40|210380.2|210230.2|210378.3|210228.3|210384|210234|210373.4|210223.4|21
1639123550000|2021-12-10 08:05:50|210378.7|210228.7|210342.1|210192.1|210379.1|210229.1|210274.9|210191.5|25
1639123560000|2021-12-10 08:06:00|210286.5|210236.5|210258.4|210108.4|210348.8|210236.5|210253.6|210103.6|30
1639123570000|2021-12-10 08:06:10|210255.7|210105.7|210263.5|210113.5|210266.1|210168.5|210218.5|210105.7|24
1639123580000|2021-12-10 08:06:20|210265.8|210115.8|210326.3|210176.3|210329.2|210179.2|210262.7|210112.7|24
1639123590000|2021-12-10 08:06:30|210325.3|210175.3|210307.6|210157.6|210327.7|210177.7|210302.4|210152.4|28
1639123600000|2021-12-10 08:06:40|210307.1|210157.1|210309.1|210159.1|210309.5|210159.5|210307.1|210157.1|14
1639123610000|2021-12-10 08:06:50|210309|210159|210308.5|210158.5|210309|210159|210308.2|210158.2|7
1639123620000|2021-12-10 08:07:00|210309.5|210159.5|210311.8|210161.8|210321.5|210171.5|210302|210152|28
1639123630000|2021-12-10 08:07:10|210311|210161|210322.8|210172.8|210330.2|210180.2|210311|210161|25
1639123640000|2021-12-10 08:07:20|210324.2|210174.2|210330.4|210180.4|210332.1|210232.4|210282.4|210173.6|20
1639123650000|2021-12-10 08:07:30|210329|210179|210329.7|210179.7|210332.4|210182.4|210329|210179|17
1639123660000|2021-12-10 08:07:40|210329.3|210179.3|210309.6|210159.6|210329.3|210179.3|210308.1|210158.1|25
1639123670000|2021-12-10 08:07:50|210309.7|210159.7|210318|210168|210320.6|210170.6|210309.5|210159.5|21
1639123680000|2021-12-10 08:08:00|210317.6|210167.6|210322.4|210172.4|210322.5|210172.5|210317.5|210167.5|16
1639123690000|2021-12-10 08:08:10|210320.6|210170.6|210302.6|210152.6|210320.6|210170.6|210301.4|210151.4|26
1639123700000|2021-12-10 08:08:20|210303.2|210153.2|210262.3|210112.3|210309.4|210189|210239|210105.5|26
1639123710000|2021-12-10 08:08:30|210262.1|210112.1|210267.5|210117.5|210269.2|210119.2|210262.1|210112.1|28
1639123720000|2021-12-10 08:08:40|210266.1|210116.1|210268.5|210118.5|210273.7|210123.7|210263.9|210113.9|28
1639123730000|2021-12-10 08:08:50|210268.2|210118.2|210263.1|210113.1|210272.5|210122.5|210263|210113|22
1639123740000|2021-12-10 08:09:00|210264.8|210114.8|210251.6|210101.6|210264.8|210114.8|210249.3|210099.3|27
1639123750000|2021-12-10 08:09:10|210252.9|210102.9|210254|210104|210256.1|210106.1|210250.7|210100.7|25
1639123760000|2021-12-10 08:09:20|210255|210105|210249.8|210099.8|210255.4|210105.4|210249.6|210099.6|22
1639123770000|2021-12-10 08:09:30|210250|210100|210256.7|210106.7|210256.7|210106.7|210250|210100|18
1639123780000|2021-12-10 08:09:40|210256.5|210106.5|210256.1|210106.1|210256.5|210106.5|210249.2|210099.2|26
1639123790000|2021-12-10 08:09:50|210255.8|210105.8|210248|210098|210255.8|210105.8|210247.1|210097.1|23
1639123800000|2021-12-10 08:10:00|210249.7|210099.7|210243|210093|210252.2|210102.2|210241.9|210091.9|33
1639123810000|2021-12-10 08:10:10|210244|210094|210188.9|210038.9|210244.9|210094.9|210186.2|210036.2|34
1639123820000|2021-12-10 08:10:20|210189|210039|210195.6|210045.6|210197.8|210047.8|210189|210039|26
1639123830000|2021-12-10 08:10:30|210198.9|210048.9|210194.2|210044.2|210199.8|210049.8|210191.7|210041.7|22
1639123840000|2021-12-10 08:10:40|210191|210041|210193|210043|210195.5|210045.5|210189.7|210039.7|21
1639123850000|2021-12-10 08:10:50|210192.8|210042.8|210244|210094|210256.8|210113.2|210163.2|210042.8|29
1639123860000|2021-12-10 08:11:00|210252.1|210102.1|210243.3|210093.3|210256.3|210106.3|210243.3|210093.3|26
1639123870000|2021-12-10 08:11:10|210245.4|210095.4|210250.8|210100.8|210254.1|210104.1|210245.4|210095.4|27
1639123880000|2021-12-10 08:11:20|210250.3|210100.3|210251.3|210101.3|210252.7|210102.7|210244.9|210094.9|19
1639123890000|2021-12-10 08:11:30|210249.3|210099.3|210256.5|210106.5|210256.5|210106.5|210248.4|210098.4|29
1639123900000|2021-12-10 08:11:40|210256.7|210106.7|210255.1|210105.1|210258.2|210108.2|210250.3|210100.3|29
1639123910000|2021-12-10 08:11:50|210255.2|210105.2|210245.6|210095.6|210255.2|210105.2|210240.6|210090.6|34
1639123920000|2021-12-10 08:12:00|210245.1|210095.1|210206.3|210056.3|210248.8|210098.8|210198.8|210048.8|37
1639123930000|2021-12-10 08:12:10|210205.4|210055.4|210208.9|210058.9|210209.6|210059.6|210196|210046|29
1639123940000|2021-12-10 08:12:20|210208.4|210058.4|210208.6|210058.6|210209.3|210059.3|210207.1|210057.1|22
1639123950000|2021-12-10 08:12:30|210208.9|210058.9|210207.9|210057.9|210208.9|210058.9|210206.1|210056.1|23
1639123960000|2021-12-10 08:12:40|210207.8|210057.8|210204.9|210054.9|210210.6|210060.6|210202.9|210052.9|18
1639123970000|2021-12-10 08:12:50|210205|210055|210172|210022|210207.7|210057.7|210163.6|210013.6|18
1639123980000|2021-12-10 08:13:00|210171.4|210021.4|210128.3|209978.3|210174.1|210024.1|210128.3|209978.3|35
1639123990000|2021-12-10 08:13:10|210140|209990|210127.9|209977.9|210140|209990|210125.7|209975.7|23
1639124000000|2021-12-10 08:13:20|210127.7|209977.7|210125.3|209975.3|210128.9|209978.9|210122.4|209972.4|15
1639124010000|2021-12-10 08:13:30|210124.7|209974.7|210132.1|209982.1|210132.1|209982.1|210124.7|209974.7|18
1639124020000|2021-12-10 08:13:40|210132.3|209982.3|210132.6|209982.6|210138|209988|210131.1|209981.1|16
1639124030000|2021-12-10 08:13:50|210127.4|209977.4|210109.5|209959.5|210132.4|209982.4|210105|209955|27
1639124040000|2021-12-10 08:14:00|210109.3|209959.3|210110|209960|210110.3|209960.3|210101.8|209951.8|27
1639124050000|2021-12-10 08:14:10|210108.8|209958.8|210084.1|209934.1|210108.8|209958.8|210083.3|209933.3|24
1639124060000|2021-12-10 08:14:20|210084.6|209934.6|210068.4|209918.4|210089|209939|210067.1|209917.1|18
1639124070000|2021-12-10 08:14:30|210060.7|209910.7|210057.5|209907.5|210066|209916|210053.9|209903.9|26
1639124080000|2021-12-10 08:14:40|210055.7|209905.7|210036.2|209886.2|210058.5|209908.5|210033.1|209883.1|26
1639124090000|2021-12-10 08:14:50|210034.9|209884.9|210037.1|209887.1|210038.3|209888.3|210034|209884|20
1639124100000|2021-12-10 08:15:00|210037.6|209887.6|210079.5|209929.5|210081.9|209931.9|210034.9|209884.9|32
1639124110000|2021-12-10 08:15:10|210080|209930|210111.1|209961.1|210111.1|209961.1|210077.2|209927.2|25
1639124120000|2021-12-10 08:15:20|210113.9|209963.9|210151.7|210001.7|210154.8|210004.8|210112.2|209962.2|27
1639124130000|2021-12-10 08:15:30|210145.4|209995.4|210154.7|210004.7|210156.4|210006.4|210145.4|209995.4|21
1639124140000|2021-12-10 08:15:40|210154.3|210004.3|210153.5|210003.5|210154.3|210004.3|210147.2|209997.2|22
1639124150000|2021-12-10 08:15:50|210154.2|210004.2|210154.3|210004.3|210158.4|210008.4|210150|210000|28
1639124160000|2021-12-10 08:16:00|210155.2|210005.2|210160.9|210010.9|210160.9|210010.9|210155.2|210005.2|21
1639124170000|2021-12-10 08:16:10|210160.8|210010.8|210158.5|210008.5|210161.2|210011.2|210157|210007|13
1639124180000|2021-12-10 08:16:20|210159.8|210009.8|210156.8|210006.8|210161.9|210011.9|210153.5|210003.5|21
1639124190000|2021-12-10 08:16:30|210157.4|210007.4|210159.7|210009.7|210164|210014|210155.9|210005.9|26
1639124200000|2021-12-10 08:16:40|210162.3|210012.3|210191.3|210041.3|210191.3|210041.3|210162.2|210012.2|23
1639124210000|2021-12-10 08:16:50|210190.5|210040.5|210212.6|210062.6|210212.6|210062.6|210185|210035|28
1639124220000|2021-12-10 08:17:00|210211.5|210061.5|210214.6|210064.6|210215.7|210065.7|210210.4|210060.4|22
1639124230000|2021-12-10 08:17:10|210214.5|210064.5|210210.6|210060.6|210215.5|210065.5|210209|210059|22
1639124240000|2021-12-10 08:17:20|210210.7|210060.7|210187.2|210037.2|210211.3|210061.3|210187.2|210037.2|19
1639124250000|2021-12-10 08:17:30|210186.1|210036.1|210185.2|210035.2|210194.9|210044.9|210185.2|210035.2|32
1639124260000|2021-12-10 08:17:40|210187.2|210037.2|210154.4|210004.4|210187.8|210037.8|210144.7|209994.7|31
1639124270000|2021-12-10 08:17:50|210153.8|210003.8|210157.7|210007.7|210157.9|210007.9|210150.4|210000.4|19
1639124280000|2021-12-10 08:18:00|210151.2|210001.2|210152.5|210002.5|210155.1|210005.1|210151.2|210001.2|13
1639124290000|2021-12-10 08:18:10|210152.6|210002.6|210155|210005|210156.2|210006.2|210151.8|210001.8|14
1639124300000|2021-12-10 08:18:20|210154.7|210004.7|210155|210005|210156.9|210006.9|210151.1|210001.1|22
1639124310000|2021-12-10 08:18:30|210155.1|210005.1|210156.5|210006.5|210157.2|210007.2|210153.4|210003.4|18
1639124320000|2021-12-10 08:18:40|210155.8|210005.8|210155.2|210005.2|210156.4|210006.4|210153.2|210003.2|24
1639124330000|2021-12-10 08:18:50|210154.1|210004.1|210154|210004|210156.4|210006.4|210152.6|210002.6|33
1639124340000|2021-12-10 08:19:00|210154.5|210004.5|210132.1|209982.1|210155|210005|210126.3|209976.3|30
1639124350000|2021-12-10 08:19:10|210112.2|209962.2|210086.3|209936.3|210112.2|209962.2|210086.3|209936.3|28
1639124360000|2021-12-10 08:19:20|210086.7|209936.7|210090.2|209940.2|210090.5|209940.5|210084.4|209934.4|19
1639124370000|2021-12-10 08:19:30|210089.5|209939.5|210028.7|209878.7|210090|209940|210026|209876|31
1639124380000|2021-12-10 08:19:40|210028.9|209878.9|210029|209879|210031.7|209881.7|210028.5|209878.5|23
1639124390000|2021-12-10 08:19:50|210029.1|209879.1|210022.6|209872.6|210032.2|209882.2|210022.6|209872.6|31
1639124400000|2021-12-10 08:20:00|210019.6|209869.6|210013.8|209863.8|210021.2|209871.2|210012.6|209862.6|32
1639124410000|2021-12-10 08:20:10|210016.4|209866.4|210005|209855|210016.4|209866.4|210000.5|209850.5|34
1639124420000|2021-12-10 08:20:20|210004.7|209854.7|210005.4|209855.4|210005.4|209855.4|210001.9|209851.9|20
1639124430000|2021-12-10 08:20:30|210005.7|209855.7|210003.4|209853.4|210005.7|209855.7|209999.8|209849.8|21
1639124440000|2021-12-10 08:20:40|210003.3|209853.3|209976.6|209826.6|210004.5|209854.5|209958.3|209808.3|27
1639124450000|2021-12-10 08:20:50|209978.2|209828.2|209976.9|209826.9|209979.7|209829.7|209974|209824|23
1639124460000|2021-12-10 08:21:00|209974.9|209824.9|209972.6|209822.6|209978.2|209828.2|209971.6|209821.6|27
1639124470000|2021-12-10 08:21:10|209974.3|209824.3|209979.2|209829.2|209979.2|209829.2|209974.3|209824.3|15
1639124480000|2021-12-10 08:21:20|209977.2|209827.2|209972|209822|209977.7|209827.7|209971.6|209821.6|27
1639124490000|2021-12-10 08:21:30|209976.3|209826.3|209975.1|209825.1|209980.7|209830.7|209973.9|209823.9|28
1639124500000|2021-12-10 08:21:40|209974.1|209824.1|209971.8|209821.8|209978.7|209828.7|209971.8|209821.8|18
1639124510000|2021-12-10 08:21:50|209973.4|209823.4|209974.9|209824.9|209978.1|209828.1|209967.5|209817.5|28
1639124520000|2021-12-10 08:22:00|209974.6|209824.6|209938.4|209788.4|209975.3|209825.3|209937.8|209787.8|29
1639124530000|2021-12-10 08:22:10|209940.7|209790.7|209941.6|209791.6|209942.8|209792.8|209939.6|209789.6|21
1639124540000|2021-12-10 08:22:20|209939.4|209789.4|209946.2|209796.2|209947.5|209797.5|209939.4|209789.4|16
1639124550000|2021-12-10 08:22:30|209946.6|209796.6|209940.7|209790.7|209947|209797|209936.9|209786.9|19
1639124560000|2021-12-10 08:22:40|209940.8|209790.8|209940.4|209790.4|209942.6|209792.6|209940.4|209790.4|11
1639124570000|2021-12-10 08:22:50|209939.9|209789.9|209935.9|209785.9|209948.4|209798.4|209931.6|209781.6|26
1639124580000|2021-12-10 08:23:00|209928.2|209778.2|209931.1|209781.1|209933.4|209783.4|209923.2|209773.2|22
1639124590000|2021-12-10 08:23:10|209930.7|209780.7|209904|209754|209932.2|209782.2|209901.6|209751.6|24
1639124600000|2021-12-10 08:23:20|209903.4|209753.4|209913.8|209763.8|209915.2|209765.2|209900.9|209750.9|23
1639124610000|2021-12-10 08:23:30|209913.2|209763.2|209907.9|209757.9|209913.2|209763.2|209904.7|209754.7|27
1639124620000|2021-12-10 08:23:40|209909.4|209759.4|209907.5|209757.5|209910|209760|209907|209757|19
1639124630000|2021-12-10 08:23:50|209909.4|209759.4|209941.8|209791.8|209944.2|209794.2|209906.1|209756.1|22
1639124640000|2021-12-10 08:24:00|209941.2|209791.2|209942|209792|209942.2|209792.2|209933.9|209783.9|18
1639124650000|2021-12-10 08:24:10|209942.5|209792.5|209949.1|209799.1|209978.2|209828.2|209936.1|209786.1|31
1639124660000|2021-12-10 08:24:20|209948.6|209798.6|209949|209799|209956.7|209806.7|209945.2|209795.2|32
1639124670000|2021-12-10 08:24:30|209953.2|209803.2|209955.9|209805.9|209966|209816|209953.2|209803.2|14
1639124680000|2021-12-10 08:24:40|209956.2|209806.2|209966.2|209816.2|209973.2|209823.2|209955.3|209805.3|24
1639124690000|2021-12-10 08:24:50|209969.1|209819.1|209973.2|209823.2|209973.6|209823.6|209969.1|209819.1|18
1639124700000|2021-12-10 08:25:00|209971.9|209821.9|209979.1|209829.1|209981.1|209831.1|209970.2|209820.2|26
1639124710000|2021-12-10 08:25:10|209982|209832|210037|209887|210040|209890|209981.1|209831.1|33
1639124720000|2021-12-10 08:25:20|210037.4|209887.4|210041.2|209891.2|210041.2|209891.2|210036.5|209886.5|20
1639124730000|2021-12-10 08:25:30|210041.8|209891.8|210040|209890|210045.8|209895.8|210039.3|209889.3|30
1639124740000|2021-12-10 08:25:40|210039.5|209889.5|210044|209894|210044.2|209894.2|210039.5|209889.5|16
1639124750000|2021-12-10 08:25:50|210040.2|209890.2|210034.5|209884.5|210043.9|209893.9|210031.3|209881.3|21
1639124760000|2021-12-10 08:26:00|210035.9|209885.9|209995.3|209845.3|210036.2|209886.2|209991.2|209841.2|32
1639124770000|2021-12-10 08:26:10|209996.4|209846.4|210001.1|209851.1|210008.5|209858.5|209993.8|209843.8|27
1639124780000|2021-12-10 08:26:20|210001.4|209851.4|209995.3|209845.3|210001.4|209851.4|209987.1|209837.1|26
1639124790000|2021-12-10 08:26:30|209993.9|209843.9|209994.1|209844.1|209995.8|209845.8|209987.4|209837.4|21
1639124800000|2021-12-10 08:26:40|209993.5|209843.5|209941.8|209791.8|209994.3|209844.3|209940.7|209790.7|30
1639124810000|2021-12-10 08:26:50|209949.8|209799.8|209964.1|209814.1|209965.4|209815.4|209948.4|209798.4|27
1639124820000|2021-12-10 08:27:00|209963.3|209813.3|209960.2|209810.2|209963.3|209813.3|209958.6|209808.6|22
1639124830000|2021-12-10 08:27:10|209959.2|209809.2|209957|209807|209959.2|209809.2|209954.6|209804.6|20
1639124840000|2021-12-10 08:27:20|209958|209808|209963.8|209813.8|209966.9|209816.9|209953.7|209803.7|17
1639124850000|2021-12-10 08:27:30|209964.8|209814.8|209947.8|209797.8|209968.7|209818.7|209940.7|209790.7|25
1639124860000|2021-12-10 08:27:40|209949.1|209799.1|209943.4|209793.4|209950.9|209800.9|209943.4|209793.4|27
1639124870000|2021-12-10 08:27:50|209944.5|209794.5|209950|209800|209952.2|209802.2|209944.5|209794.5|22
1639124880000|2021-12-10 08:28:00|209949.2|209799.2|209953.8|209803.8|209954.1|209804.1|209949.2|209799.2|18
1639124890000|2021-12-10 08:28:10|209954.9|209804.9|209958|209808|209962.6|209812.6|209953.4|209803.4|21
1639124900000|2021-12-10 08:28:20|209958.2|209808.2|209997.3|209847.3|210002.9|209852.9|209951.2|209801.2|27
1639124910000|2021-12-10 08:28:30|209999|209849|210001.7|209851.7|210002.4|209852.4|209997|209847|17
1639124920000|2021-12-10 08:28:40|210000.5|209850.5|210003.9|209853.9|210008.2|209858.2|210000.5|209850.5|23
1639124930000|2021-12-10 08:28:50|210007|209857|210005.3|209855.3|210007.6|209857.6|210004.8|209854.8|20
1639124940000|2021-12-10 08:29:00|210006.2|209856.2|210006.1|209856.1|210008.2|209858.2|210003.5|209853.5|17
1639124950000|2021-12-10 08:29:10|210006.6|209856.6|210004.5|209854.5|210009.2|209859.2|210002.8|209852.8|19
1639124960000|2021-12-10 08:29:20|210005|209855|210001.8|209851.8|210014.1|209864.1|210001.1|209851.1|20
1639124970000|2021-12-10 08:29:30|210003.1|209853.1|209988.1|209838.1|210004.2|209854.2|209988.1|209838.1|29
1639124980000|2021-12-10 08:29:40|209989.6|209839.6|209987.6|209837.6|209994.5|209844.5|209986.4|209836.4|23
1639124990000|2021-12-10 08:29:50|209987.8|209837.8|209987.2|209837.2|209990.5|209840.5|209987.1|209837.1|24
1639125000000|2021-12-10 08:30:00|209987.9|209837.9|210002.4|209852.4|210004.7|209854.7|209987|209837|26
1639125010000|2021-12-10 08:30:10|210004.3|209854.3|209998.7|209848.7|210004.7|209854.7|209998.3|209848.3|20
1639125020000|2021-12-10 08:30:20|209999.3|209849.3|210005.3|209855.3|210006.1|209856.1|209997.6|209847.6|18
1639125030000|2021-12-10 08:30:30|210005.4|209855.4|210002.9|209852.9|210005.9|209855.9|209998.9|209848.9|23
1639125040000|2021-12-10 08:30:40|210002.3|209852.3|209998.4|209848.4|210003.6|209853.6|209998|209848|18
1639125050000|2021-12-10 08:30:50|209998.8|209848.8|210003.1|209853.1|210003.1|209853.1|209998.8|209848.8|19
1639125060000|2021-12-10 08:31:00|210002.8|209852.8|210003.1|209853.1|210004.5|209854.5|209998.4|209848.4|16
1639125070000|2021-12-10 08:31:10|210002.9|209852.9|210000.9|209850.9|210003.3|209853.3|209999.6|209849.6|20
1639125080000|2021-12-10 08:31:20|210001.4|209851.4|210000.5|209850.5|210001.8|209851.8|209956|209806|27
1639125090000|2021-12-10 08:31:30|210001.3|209851.3|209994|209844|210004|209854|209991.4|209841.4|33
1639125100000|2021-12-10 08:31:40|209994.2|209844.2|209989|209839|209994.2|209844.2|209989|209839|18
1639125110000|2021-12-10 08:31:50|209993.7|209843.7|210000.5|209850.5|210000.5|209850.5|209992.6|209842.6|35
1639125120000|2021-12-10 08:32:00|210000.8|209850.8|210000.1|209850.1|210002.2|209852.2|209996.5|209846.5|30
1639125130000|2021-12-10 08:32:10|210000.6|209850.6|210000.9|209850.9|210002.1|209852.1|209999.5|209849.5|23
1639125140000|2021-12-10 08:32:20|210001|209851|209997.1|209847.1|210001.3|209851.3|209995.1|209845.1|27
1639125150000|2021-12-10 08:32:30|209997.7|209847.7|209999|209849|209999.1|209849.1|209997.3|209847.3|21
1639125160000|2021-12-10 08:32:40|209998.7|209848.7|209999.7|209849.7|210002.6|209852.6|209998.7|209848.7|12
1639125170000|2021-12-10 08:32:50|209999.8|209849.8|209996.9|209846.9|210000.6|209850.6|209996.1|209846.1|14
1639125180000|2021-12-10 08:33:00|209997.1|209847.1|209997.8|209847.8|209998.5|209848.5|209996.6|209846.6|11
1639125190000|2021-12-10 08:33:10|209999.8|209849.8|209999.1|209849.1|210001.9|209851.9|209996.7|209846.7|20
1639125200000|2021-12-10 08:33:20|209999.6|209849.6|209998.3|209848.3|209999.8|209849.8|209997|209847|18
1639125210000|2021-12-10 08:33:30|209998.7|209848.7|210002.1|209852.1|210002.8|209852.8|209997.3|209847.3|17
1639125220000|2021-12-10 08:33:40|209984.3|209834.3|209979.5|209829.5|209986|209836|209978|209828|29
1639125230000|2021-12-10 08:33:50|209980|209830|209973.4|209823.4|209980.8|209830.8|209971.9|209821.9|29
1639125240000|2021-12-10 08:34:00|209973.9|209823.9|209973.4|209823.4|209974.4|209824.4|209972.3|209822.3|20
1639125250000|2021-12-10 08:34:10|209974.2|209824.2|209971.9|209821.9|209974.6|209824.6|209970.7|209820.7|19
1639125260000|2021-12-10 08:34:20|209972.7|209822.7|209970.4|209820.4|209972.7|209822.7|209969.1|209819.1|14
1639125270000|2021-12-10 08:34:30|209970.6|209820.6|209976.8|209826.8|209978.8|209828.8|209970.4|209820.4|18
1639125280000|2021-12-10 08:34:40|209977.3|209827.3|209973.9|209823.9|209978.1|209828.1|209972.6|209822.6|23
1639125290000|2021-12-10 08:34:50|209975.4|209825.4|209975.9|209825.9|209976.1|209826.1|209973.9|209823.9|14
1639125300000|2021-12-10 08:35:00|209976.7|209826.7|209982.5|209832.5|209982.5|209832.5|209972.4|209822.4|22
1639125310000|2021-12-10 08:35:10|209987.5|209837.5|209998|209848|209998.5|209848.5|209987.5|209837.5|24
1639125320000|2021-12-10 08:35:20|209998.5|209848.5|209978|209828|209999.3|209849.3|209976.4|209826.4|23
1639125330000|2021-12-10 08:35:30|209977.1|209827.1|209943.2|209793.2|209978.4|209828.4|209940.5|209790.5|26
1639125340000|2021-12-10 08:35:40|209938.8|209788.8|209939.6|209789.6|209943.7|209793.7|209937.4|209787.4|20
1639125350000|2021-12-10 08:35:50|209940|209790|209939.9|209789.9|209940.1|209790.1|209938|209788|7
1639125360000|2021-12-10 08:36:00|209939.2|209789.2|209940.8|209790.8|209940.9|209790.9|209939.2|209789.2|15
1639125370000|2021-12-10 08:36:10|209940.9|209790.9|209938.5|209788.5|209941|209791|209937.4|209787.4|18
1639125380000|2021-12-10 08:36:20|209938.8|209788.8|209939|209789|209939|209789|209935.3|209785.3|20
1639125390000|2021-12-10 08:36:30|209938.5|209788.5|209943.8|209793.8|209945.5|209795.5|209938.5|209788.5|21
1639125400000|2021-12-10 08:36:40|209944|209794|209942.7|209792.7|209946.1|209796.1|209941.3|209791.3|16
1639125410000|2021-12-10 08:36:50|209941.6|209791.6|209943.7|209793.7|209943.7|209793.7|209941.6|209791.6|12
1639125420000|2021-12-10 08:37:00|209943.3|209793.3|209931.1|209781.1|209944.1|209794.1|209931.1|209781.1|11
1639125430000|2021-12-10 08:37:10|209939.2|209789.2|209940.8|209790.8|209941.9|209791.9|209938.9|209788.9|12
1639125440000|2021-12-10 08:37:20|209941.6|209791.6|209938|209788|209942.9|209792.9|209938|209788|16
1639125450000|2021-12-10 08:37:30|209937.8|209787.8|209935.5|209785.5|209937.8|209787.8|209932.3|209782.3|11
1639125460000|2021-12-10 08:37:40|209936.8|209786.8|209936.7|209786.7|209941.8|209791.8|209936.4|209786.4|14
1639125470000|2021-12-10 08:37:50|209937.9|209787.9|209940.4|209790.4|209941.3|209791.3|209932|209782|19
1639125480000|2021-12-10 08:38:00|209939.2|209789.2|209928.5|209778.5|209942.2|209792.2|209928.5|209778.5|26
1639125490000|2021-12-10 08:38:10|209929|209779|209932.9|209782.9|209935.4|209785.4|209929|209779|22
1639125500000|2021-12-10 08:38:20|209936.7|209786.7|209941.2|209791.2|209941.4|209791.4|209934.6|209784.6|19
1639125510000|2021-12-10 08:38:30|209940.9|209790.9|209940.3|209790.3|209941.3|209791.3|209936.7|209786.7|9
1639125520000|2021-12-10 08:38:40|209939.6|209789.6|209940.6|209790.6|209941.2|209791.2|209939.6|209789.6|16
1639125530000|2021-12-10 08:38:50|209940|209790|209941.3|209791.3|209943.3|209793.3|209940|209790|12
1639125540000|2021-12-10 08:39:00|209938.8|209788.8|209938.4|209788.4|209938.9|209788.9|209936.3|209786.3|14
1639125550000|2021-12-10 08:39:10|209938.6|209788.6|209939.6|209789.6|209939.7|209789.7|209937.8|209787.8|18
1639125560000|2021-12-10 08:39:20|209939.8|209789.8|209939.7|209789.7|209939.8|209789.8|209937.5|209787.5|11
1639125570000|2021-12-10 08:39:30|209939.8|209789.8|209939.1|209789.1|209940.1|209790.1|209937.3|209787.3|7
1639125580000|2021-12-10 08:39:40|209940.9|209790.9|209940.5|209790.5|209941.1|209791.1|209937.2|209787.2|11
1639125590000|2021-12-10 08:39:50|209940.3|209790.3|209970.5|209820.5|209971.7|209821.7|209939.9|209789.9|13
1639125600000|2021-12-10 08:40:00|209971|209821|209974.2|209824.2|209980|209830|209970.9|209820.9|16
1639125610000|2021-12-10 08:40:10|209975|209825|210015.4|209865.4|210018|209868|209975|209825|26
1639125620000|2021-12-10 08:40:20|210015.6|209865.6|210027.2|209877.2|210030.3|209880.3|210014.4|209864.4|26
1639125630000|2021-12-10 08:40:30|210027.5|209877.5|210032.2|209882.2|210032.5|209882.5|210027.5|209877.5|14
1639125640000|2021-12-10 08:40:40|210032.1|209882.1|210060.1|209910.1|210060.1|209910.1|210030.7|209880.7|19
1639125650000|2021-12-10 08:40:50|210065.3|209915.3|210070.7|209920.7|210071.1|209921.1|210063.9|209913.9|23
1639125660000|2021-12-10 08:41:00|210071.8|209921.8|210068.6|209918.6|210071.8|209921.8|210068.5|209918.5|11
1639125670000|2021-12-10 08:41:10|210069.4|209919.4|210068.9|209918.9|210069.5|209919.5|210068.8|209918.8|14
1639125680000|2021-12-10 08:41:20|210069.1|209919.1|210074.6|209924.6|210078.2|209928.2|210066.5|209916.5|20
1639125690000|2021-12-10 08:41:30|210077.2|209927.2|210083.4|209933.4|210087.8|209937.8|210072.3|209922.3|17
1639125700000|2021-12-10 08:41:40|210096.6|209946.6|210110.8|209960.8|210114.8|209964.8|210096.6|209946.6|25
1639125710000|2021-12-10 08:41:50|210111.3|209961.3|210107|209957|210111.3|209961.3|210107|209957|16
1639125720000|2021-12-10 08:42:00|210107.3|209957.3|210108.4|209958.4|210114.2|209964.2|210106.2|209956.2|19
1639125730000|2021-12-10 08:42:10|210108.5|209958.5|210152.7|210002.7|210152.7|210002.7|210108.1|209958.1|23
1639125740000|2021-12-10 08:42:20|210149|209999|210150.8|210000.8|210152.3|210002.3|210149|209999|13
1639125750000|2021-12-10 08:42:30|210149.8|209999.8|210155|210005|210155.3|210005.3|210147.5|209997.5|11
1639125760000|2021-12-10 08:42:40|210155.1|210005.1|210156.4|210006.4|210158|210008|210154.8|210004.8|24
1639125770000|2021-12-10 08:42:50|210156.6|210006.6|210157.9|210007.9|210158.4|210008.4|210153.6|210003.6|13
1639125780000|2021-12-10 08:43:00|210156.6|210006.6|210163.3|210013.3|210163.3|210013.3|210155.5|210005.5|23
1639125790000|2021-12-10 08:43:10|210180.5|210030.5|210177.8|210027.8|210184.8|210034.8|210173.5|210023.5|24
1639125800000|2021-12-10 08:43:20|210176.4|210026.4|210176.8|210026.8|210176.8|210026.8|210174.5|210024.5|18
1639125810000|2021-12-10 08:43:30|210176|210026|210152.7|210002.7|210176|210026|210150|210000|23
1639125820000|2021-12-10 08:43:40|210152.8|210002.8|210153.2|210003.2|210153.3|210003.3|210151.3|210001.3|18
1639125830000|2021-12-10 08:43:50|210153|210003|210136|209986|210153|210003|210128.6|209978.6|21
1639125840000|2021-12-10 08:44:00|210133.4|209983.4|210132.7|209982.7|210135.6|209985.6|210128.4|209978.4|18
1639125850000|2021-12-10 08:44:10|210132.6|209982.6|210130.6|209980.6|210133.8|209983.8|210130.2|209980.2|18
1639125860000|2021-12-10 08:44:20|210130.3|209980.3|210132|209982|210132.3|209982.3|210130.3|209980.3|12
1639125870000|2021-12-10 08:44:30|210131.4|209981.4|210133|209983|210133.7|209983.7|210130.9|209980.9|16
1639125880000|2021-12-10 08:44:40|210132.8|209982.8|210132.5|209982.5|210134.4|209984.4|210132.3|209982.3|9
1639125890000|2021-12-10 08:44:50|210134.1|209984.1|210132.6|209982.6|210134.1|209984.1|210132.2|209982.2|10
1639125900000|2021-12-10 08:45:00|210131.8|209981.8|210161|210011|210161|210011|210131.8|209981.8|22
1639125910000|2021-12-10 08:45:10|210160.4|210010.4|210155.4|210005.4|210160.8|210010.8|210155|210005|16
1639125920000|2021-12-10 08:45:20|210155.8|210005.8|210158.9|210008.9|210163.5|210013.5|210155.5|210005.5|20
1639125930000|2021-12-10 08:45:30|210159|210009|210160.2|210010.2|210161|210011|210157.5|210007.5|16
1639125940000|2021-12-10 08:45:40|210160.3|210010.3|210141.8|209991.8|210169.9|210049.6|210099.6|209990.6|21
1639125950000|2021-12-10 08:45:50|210139.5|209989.5|210141.9|209991.9|210143.6|209993.6|210139.5|209989.5|19
1639125960000|2021-12-10 08:46:00|210142.2|209992.2|210145|209995|210145.7|209995.7|210139.8|209989.8|22
1639125970000|2021-12-10 08:46:10|210144.6|209994.6|210139.4|209989.4|210150.4|210000.4|210133.2|209983.2|24
1639125980000|2021-12-10 08:46:20|210138.2|209988.2|210133.6|209983.6|210138.2|209988.2|210130.3|209980.3|17
1639125990000|2021-12-10 08:46:30|210133.3|209983.3|210152.5|210002.5|210153.2|210003.2|210133.1|209983.1|25
1639126000000|2021-12-10 08:46:40|210152.3|210002.3|210153.7|210003.7|210158.1|210008.1|210151.1|210001.1|21
1639126010000|2021-12-10 08:46:50|210153.8|210003.8|210135.2|209985.2|210153.8|210003.8|210134.6|209984.6|29
1639126020000|2021-12-10 08:47:00|210136|209986|210138.3|209988.3|210139.6|209989.6|210134.3|209984.3|15
1639126030000|2021-12-10 08:47:10|210139.3|209989.3|210134|209984|210139.3|209989.3|210133.1|209983.1|12
1639126040000|2021-12-10 08:47:20|210134.2|209984.2|210135.3|209985.3|210136.2|209986.2|210134.2|209984.2|10
1639126050000|2021-12-10 08:47:30|210135.2|209985.2|210195.8|210045.8|210205.2|210055.2|210135.2|209985.2|25
1639126060000|2021-12-10 08:47:40|210195.6|210045.6|210190.7|210040.7|210198.9|210048.9|210190.5|210040.5|28
1639126070000|2021-12-10 08:47:50|210190.9|210040.9|210192.2|210042.2|210193.6|210043.6|210190.9|210040.9|18
1639126080000|2021-12-10 08:48:00|210193.1|210043.1|210192.4|210042.4|210194.7|210044.7|210192.2|210042.2|18
1639126090000|2021-12-10 08:48:10|210191.8|210041.8|210192.8|210042.8|210196|210046|210191.8|210041.8|18
1639126100000|2021-12-10 08:48:20|210192.1|210042.1|210188.8|210038.8|210192.9|210042.9|210188.8|210038.8|22
1639126110000|2021-12-10 08:48:30|210188.9|210038.9|210191.2|210041.2|210194|210044|210188.9|210038.9|22
1639126120000|2021-12-10 08:48:40|210191.6|210041.6|210189.4|210039.4|210194.6|210044.6|210189.4|210039.4|27
1639126130000|2021-12-10 08:48:50|210189.2|210039.2|210188.5|210038.5|210189.4|210039.4|210186.6|210036.6|21
1639126140000|2021-12-10 08:49:00|210188.2|210038.2|210188.6|210038.6|210190.6|210040.6|210187.4|210037.4|22
1639126150000|2021-12-10 08:49:10|210189.1|210039.1|210166|210016|210189.1|210039.1|210164|210014|28
1639126160000|2021-12-10 08:49:20|210166.7|210016.7|210183.1|210033.1|210186.1|210036.1|210165.4|210015.4|31
1639126170000|2021-12-10 08:49:30|210182.8|210032.8|210181.9|210031.9|210186.9|210036.9|210180.1|210030.1|32
1639126180000|2021-12-10 08:49:40|210181.8|210031.8|210165.8|210015.8|210184|210034|210165.8|210015.8|30
1639126190000|2021-12-10 08:49:50|210166.6|210016.6|210157.7|210007.7|210169.5|210019.5|210156.6|210006.6|30
1639126200000|2021-12-10 08:50:00|210157.6|210007.6|210160|210010|210160.2|210010.2|210157.6|210007.6|12
1639126210000|2021-12-10 08:50:10|210159.8|210009.8|210164|210014|210164|210014|210159.5|210009.5|17
1639126220000|2021-12-10 08:50:20|210163.3|210013.3|210158.9|210008.9|210163.3|210013.3|210157.9|210007.9|19
1639126230000|2021-12-10 08:50:30|210159|210009|210155.7|210005.7|210159|210009|210145.2|209995.2|23
1639126240000|2021-12-10 08:50:40|210155.8|210005.8|210152.4|210002.4|210156.2|210006.2|210150.4|210000.4|21
1639126250000|2021-12-10 08:50:50|210152.7|210002.7|210148.1|209998.1|210153.8|210003.8|210146.1|209996.1|20
1639126260000|2021-12-10 08:51:00|210153.5|210003.5|210149.5|209999.5|210153.9|210003.9|210148.4|209998.4|24
1639126270000|2021-12-10 08:51:10|210150.2|210000.2|210147.9|209997.9|210150.4|210000.4|210146.9|209996.9|16
1639126280000|2021-12-10 08:51:20|210148.3|209998.3|210122.5|209972.5|210150|210000|210121.9|209971.9|29
1639126290000|2021-12-10 08:51:30|210123.7|209973.7|210123.2|209973.2|210126.1|209976.1|210123.2|209973.2|16
1639126300000|2021-12-10 08:51:40|210123.4|209973.4|210107.2|209957.2|210124.9|209974.9|210106.4|209956.4|18
1639126310000|2021-12-10 08:51:50|210114.7|209964.7|210110.3|209960.3|210114.7|209964.7|210105.7|209955.7|21
1639126320000|2021-12-10 08:52:00|210110|209960|210111.8|209961.8|210111.8|209961.8|210108.4|209958.4|18
1639126330000|2021-12-10 08:52:10|210111.7|209961.7|210103.8|209953.8|210114.5|209964.5|210103.6|209953.6|23
1639126340000|2021-12-10 08:52:20|210104.4|209954.4|210111.6|209961.6|210114.2|209964.2|210104.1|209954.1|25
1639126350000|2021-12-10 08:52:30|210111.5|209961.5|210110.1|209960.1|210112.6|209962.6|210110|209960|17
1639126360000|2021-12-10 08:52:40|210113.2|209963.2|210108.6|209958.6|210113.2|209963.2|210101.7|209951.7|31
1639126370000|2021-12-10 08:52:50|210107.6|209957.6|210110.7|209960.7|210112.4|209962.4|210105.2|209955.2|23
1639126380000|2021-12-10 08:53:00|210110.3|209960.3|210118.2|209968.2|210121.3|209971.3|210110.3|209960.3|25
1639126390000|2021-12-10 08:53:10|210118.8|209968.8|210120.3|209970.3|210120.8|209970.8|210117.9|209967.9|16
1639126400000|2021-12-10 08:53:20|210119.9|209969.9|210122.1|209972.1|210125.9|209975.9|210119|209969|20
1639126410000|2021-12-10 08:53:30|210122.9|209972.9|210126.3|209976.3|210126.3|209976.3|210117.2|209967.2|24
1639126420000|2021-12-10 08:53:40|210127.1|209977.1|210127.5|209977.5|210127.8|209977.8|210123.2|209973.2|12
1639126430000|2021-12-10 08:53:50|210131.2|209981.2|210126.5|209976.5|210131.2|209981.2|210126.4|209976.4|6
1639126440000|2021-12-10 08:54:00|210124.7|209974.7|210120.7|209970.7|210124.7|209974.7|210120.7|209970.7|12
1639126450000|2021-12-10 08:54:10|210120.4|209970.4|210117|209967|210124.4|209974.4|210114.7|209964.7|24
1639126460000|2021-12-10 08:54:20|210117.3|209967.3|210116.8|209966.8|210119.4|209969.4|210113.9|209963.9|20
1639126470000|2021-12-10 08:54:30|210117.8|209967.8|210121|209971|210124.4|209974.4|210117.3|209967.3|18
1639126480000|2021-12-10 08:54:40|210120.6|209970.6|210122.2|209972.2|210123.7|209973.7|210119.8|209969.8|26
1639126490000|2021-12-10 08:54:50|210122.7|209972.7|210117.8|209967.8|210125|209975|210116.2|209966.2|23
1639126500000|2021-12-10 08:55:00|210118.4|209968.4|210109.7|209959.7|210118.8|210019.6|210069.6|209959.3|18
1639126510000|2021-12-10 08:55:10|210110|209960|210109|209959|210114.1|209964.1|210108.7|209958.7|15
1639126520000|2021-12-10 08:55:20|210108.4|209958.4|210120.3|209970.3|210120.3|209970.3|210108.4|209958.4|20
1639126530000|2021-12-10 08:55:30|210119.4|209969.4|210114.1|209964.1|210120.4|209970.4|210114.1|209964.1|21
1639126540000|2021-12-10 08:55:40|210114|209964|210114.9|209964.9|210120.2|209970.2|210113.9|209963.9|19
1639126550000|2021-12-10 08:55:50|210114.5|209964.5|210113.6|209963.6|210119.3|209969.3|210110.7|209960.7|17
1639126560000|2021-12-10 08:56:00|210113.3|209963.3|210111.6|209961.6|210113.8|209963.8|210110.7|209960.7|25
1639126570000|2021-12-10 08:56:10|210111.5|209961.5|210118.8|209968.8|210118.8|209968.8|210111.5|209961.5|19
1639126580000|2021-12-10 08:56:20|210117.8|209967.8|210104.5|209954.5|210117.8|209967.8|210103.8|209953.8|28
1639126590000|2021-12-10 08:56:30|210102.8|209952.8|210105.1|209955.1|210106.4|209956.4|210101|209951|14
1639126600000|2021-12-10 08:56:40|210104.3|209954.3|210109.6|209959.6|210110.7|209960.7|210104.1|209954.1|28
1639126610000|2021-12-10 08:56:50|210108.7|209958.7|210110.6|209960.6|210111.4|209961.4|210106.1|209956.1|25
1639126620000|2021-12-10 08:57:00|210110.3|209960.3|210098.6|209948.6|210115.3|209965.3|210098|209948|23
1639126630000|2021-12-10 08:57:10|210095.1|209945.1|210107.4|209957.4|210110.7|209960.7|210092.9|209942.9|32
1639126640000|2021-12-10 08:57:20|210105.8|209955.8|210136.8|209986.8|210141.9|209991.9|210104.7|209954.7|25
1639126650000|2021-12-10 08:57:30|210132.6|209982.6|210195.3|210045.3|210211.9|210061.9|210132.6|209982.6|32
1639126660000|2021-12-10 08:57:40|210195.4|210045.4|210185.7|210035.7|210202|210052|210182.5|210032.5|29
1639126670000|2021-12-10 08:57:50|210184.7|210034.7|210172.6|210022.6|210201|210051|210172.6|210022.6|34
1639126680000|2021-12-10 08:58:00|210171.6|210021.6|210155.3|210005.3|210174.1|210024.1|210153.1|210003.1|27
1639126690000|2021-12-10 08:58:10|210152.8|210002.8|210156.7|210006.7|210157.3|210007.3|210150.3|210000.3|23
1639126700000|2021-12-10 08:58:20|210157.4|210007.4|210151|210001|210161|210011|210151|210001|24
1639126710000|2021-12-10 08:58:30|210152.5|210002.5|210156.9|210006.9|210158.1|210008.1|210150.5|210000.5|25
1639126720000|2021-12-10 08:58:40|210156.2|210006.2|210156.6|210006.6|210157.8|210007.8|210153.4|210003.4|26
1639126730000|2021-12-10 08:58:50|210153.7|210003.7|210155.5|210005.5|210157.4|210007.4|210153.7|210003.7|15
1639126740000|2021-12-10 08:59:00|210155.1|210005.1|210170.5|210020.5|210176.3|210026.3|210155.1|210005.1|34
1639126750000|2021-12-10 08:59:10|210170.9|210020.9|210169.8|210019.8|210172.2|210022.2|210168.6|210018.6|23
1639126760000|2021-12-10 08:59:20|210170|210020|210169.4|210019.4|210197|210047|210169.4|210019.4|33
1639126770000|2021-12-10 08:59:30|210172|210022|210182.2|210032.2|210186.7|210036.7|210170.2|210020.2|31
1639126780000|2021-12-10 08:59:40|210181.1|210031.1|210178.8|210028.8|210184.6|210034.6|210178.8|210028.8|28
1639126790000|2021-12-10 08:59:50|210179.3|210029.3|210189.2|210039.2|210191.8|210041.8|210179.3|210029.3|29
1639126800000|2021-12-10 09:00:00|210178.3|210028.3|210161|210011|210178.3|210028.3|210155.4|210005.4|34
1639126810000|2021-12-10 09:00:10|210161.6|210011.6|210170|210020|210173.3|210023.3|210161.6|210011.6|23
1639126820000|2021-12-10 09:00:20|210170.4|210020.4|210167.2|210017.2|210170.4|210020.4|210165.6|210015.6|25
1639126830000|2021-12-10 09:00:30|210167.4|210017.4|210183.8|210033.8|210183.8|210033.8|210165.7|210015.7|16
1639126840000|2021-12-10 09:00:40|210186.3|210036.3|210187.4|210037.4|210191.4|210041.4|210184.1|210034.1|27
1639126850000|2021-12-10 09:00:50|210187.3|210037.3|210176.7|210026.7|210194.8|210044.8|210176.7|210026.7|23
1639126860000|2021-12-10 09:01:00|210178.9|210028.9|210178.1|210028.1|210182.1|210032.1|210177.3|210027.3|22
1639126870000|2021-12-10 09:01:10|210178.3|210028.3|210178.3|210028.3|210181.3|210031.3|210176.7|210026.7|14
1639126880000|2021-12-10 09:01:20|210180.8|210030.8|210175.4|210025.4|210183.4|210033.4|210175.4|210025.4|13
1639126890000|2021-12-10 09:01:30|210176.2|210026.2|210131.3|209981.3|210177.5|210027.5|210131.1|209981.1|26
1639126900000|2021-12-10 09:01:40|210130.6|209980.6|210127.5|209977.5|210134.6|209984.6|210127.4|209977.4|21
1639126910000|2021-12-10 09:01:50|210127.1|209977.1|210134.4|209984.4|210136.3|209986.3|210126.9|209976.9|18
1639126920000|2021-12-10 09:02:00|210135.1|209985.1|210133|209983|210135.1|209985.1|210128.5|209978.5|17
1639126930000|2021-12-10 09:02:10|210132.5|209982.5|210133.4|209983.4|210134.4|209984.4|210132|209982|10
1639126940000|2021-12-10 09:02:20|210134.7|209984.7|210132.4|209982.4|210134.7|209984.7|210132.4|209982.4|14
1639126950000|2021-12-10 09:02:30|210132.2|209982.2|210132.1|209982.1|210133.3|209983.3|210130.5|209980.5|16
1639126960000|2021-12-10 09:02:40|210133.2|209983.2|210133.9|209983.9|210134.8|209984.8|210133.1|209983.1|10
1639126970000|2021-12-10 09:02:50|210134.1|209984.1|210135.3|209985.3|210140.7|209990.7|210134|209984|12
1639126980000|2021-12-10 09:03:00|210135.7|209985.7|210134.6|209984.6|210136.2|209986.2|210133.6|209983.6|15
1639126990000|2021-12-10 09:03:10|210133.8|209983.8|210137.3|209987.3|210139.1|209989.1|210133.8|209983.8|16
1639127000000|2021-12-10 09:03:20|210137.2|209987.2|210134.1|209984.1|210137.4|209987.4|210134.1|209984.1|9
1639127010000|2021-12-10 09:03:30|210134.4|209984.4|210136.7|209986.7|210136.7|209986.7|210134.3|209984.3|6
1639127020000|2021-12-10 09:03:40|210136.8|209986.8|210132.7|209982.7|210138.7|209988.7|210132.7|209982.7|4
1639127030000|2021-12-10 09:03:50|210134.8|209984.8|210136|209986|210139.3|209989.3|210134.6|209984.6|8
1639127040000|2021-12-10 09:04:00|210135.7|209985.7|210138.4|209988.4|210140.2|209990.2|210135|209985|16
1639127050000|2021-12-10 09:04:10|210137.6|209987.6|210134.2|209984.2|210138.3|209988.3|210133.7|209983.7|7
1639127060000|2021-12-10 09:04:20|210133.9|209983.9|210161.2|210011.2|210164.1|210014.1|210133.6|209983.6|16
1639127070000|2021-12-10 09:04:30|210161.8|210011.8|210161|210011|210179.1|210029.1|210158|210008|31
1639127080000|2021-12-10 09:04:40|210161.1|210011.1|210165.2|210015.2|210165.2|210015.2|210159.1|210009.1|18
1639127090000|2021-12-10 09:04:50|210164.4|210014.4|210161.7|210011.7|210164.4|210014.4|210161.4|210011.4|12
1639127100000|2021-12-10 09:05:00|210161.4|210011.4|210159.1|210009.1|210162.3|210012.3|210159|210009|14
1639127110000|2021-12-10 09:05:10|210159.5|210009.5|210161.9|210011.9|210163.5|210013.5|210159.5|210009.5|13
1639127120000|2021-12-10 09:05:20|210162.2|210012.2|210157|210007|210162.3|210012.3|210156.2|210006.2|12
1639127130000|2021-12-10 09:05:30|210157.9|210007.9|210159.4|210009.4|210159.7|210009.7|210155.7|210005.7|16
1639127140000|2021-12-10 09:05:40|210159.5|210009.5|210160|210010|210160.4|210010.4|210158.4|210008.4|15
1639127150000|2021-12-10 09:05:50|210160.3|210010.3|210162.6|210012.6|210163.2|210013.2|210158.6|210008.6|16
1639127160000|2021-12-10 09:06:00|210162.7|210012.7|210164.5|210014.5|210164.7|210014.7|210161.4|210011.4|11
1639127170000|2021-12-10 09:06:10|210164.8|210014.8|210161.7|210011.7|210164.8|210014.8|210161|210011|15
1639127180000|2021-12-10 09:06:20|210162.3|210012.3|210167.2|210017.2|210167.2|210017.2|210161.9|210011.9|15
1639127190000|2021-12-10 09:06:30|210168.3|210018.3|210170.8|210020.8|210170.9|210020.9|210167.6|210017.6|21
1639127200000|2021-12-10 09:06:40|210171.5|210021.5|210171.1|210021.1|210172.1|210022.1|210168.7|210018.7|12
1639127210000|2021-12-10 09:06:50|210162|210012|210163.5|210013.5|210169.6|210019.6|210162|210012|22
1639127220000|2021-12-10 09:07:00|210165.5|210015.5|210165|210015|210165.5|210015.5|210161.9|210011.9|17
1639127230000|2021-12-10 09:07:10|210164.9|210014.9|210162.3|210012.3|210165.3|210015.3|210161.5|210011.5|19
1639127240000|2021-12-10 09:07:20|210162|210012|210159.6|210009.6|210162.3|210012.3|210159|210009|15
1639127250000|2021-12-10 09:07:30|210159.4|210009.4|210157.9|210007.9|210159.6|210009.6|210155.7|210005.7|21
1639127260000|2021-12-10 09:07:40|210158|210008|210158.2|210008.2|210159.2|210009.2|210157.3|210007.3|20
1639127270000|2021-12-10 09:07:50|210154.6|210004.6|210154.3|210004.3|210157|210007|210153.4|210003.4|27
1639127280000|2021-12-10 09:08:00|210153.8|210003.8|210156.2|210006.2|210156.4|210006.4|210153.8|210003.8|23
1639127290000|2021-12-10 09:08:10|210155.2|210005.2|210154.6|210004.6|210155.7|210005.7|210153.5|210003.5|21
1639127300000|2021-12-10 09:08:20|210155.2|210005.2|210155.6|210005.6|210156.3|210006.3|210153.8|210003.8|20
1639127310000|2021-12-10 09:08:30|210156|210006|210155.8|210005.8|210156|210006|210152.6|210002.6|24
1639127320000|2021-12-10 09:08:40|210155.7|210005.7|210165.7|210015.7|210166.2|210016.2|210155.7|210005.7|18
1639127330000|2021-12-10 09:08:50|210158.9|210008.9|210163.2|210013.2|210163.2|210013.2|210157.9|210007.9|20
1639127340000|2021-12-10 09:09:00|210160.9|210010.9|210167|210017|210167.4|210017.4|210160.9|210010.9|26
1639127350000|2021-12-10 09:09:10|210166.9|210016.9|210157.8|210007.8|210167.1|210017.1|210157.8|210007.8|15
1639127360000|2021-12-10 09:09:20|210156.9|210006.9|210159.2|210009.2|210160.6|210010.6|210156.9|210006.9|23
1639127370000|2021-12-10 09:09:30|210159.3|210009.3|210159.2|210009.2|210162.4|210012.4|210158.6|210008.6|16
1639127380000|2021-12-10 09:09:40|210159.3|210009.3|210159.5|210009.5|210160.2|210010.2|210157.6|210007.6|15
1639127390000|2021-12-10 09:09:50|210159.8|210009.8|210159.1|210009.1|210159.8|210009.8|210158.9|210008.9|12
1639127400000|2021-12-10 09:10:00|210159|210009|210157.4|210007.4|210160.3|210010.3|210157.1|210007.1|19
1639127410000|2021-12-10 09:10:10|210158|210008|210159.4|210009.4|210161.4|210011.4|210158|210008|18
1639127420000|2021-12-10 09:10:20|210159.1|210009.1|210160.1|210010.1|210161.8|210011.8|210157.7|210007.7|10
1639127430000|2021-12-10 09:10:30|210158.4|210008.4|210157.6|210007.6|210161.8|210011.8|210156.6|210006.6|17
1639127440000|2021-12-10 09:10:40|210157.2|210007.2|210160.4|210010.4|210160.4|210010.4|210156.9|210006.9|9
1639127450000|2021-12-10 09:10:50|210160.3|210010.3|210156.1|210006.1|210161|210011|210156.1|210006.1|12
1639127460000|2021-12-10 09:11:00|210157.1|210007.1|210156.1|210006.1|210161.2|210011.2|210155.9|210005.9|22
1639127470000|2021-12-10 09:11:10|210156.4|210006.4|210157.8|210007.8|210158.5|210008.5|210155.6|210005.6|21
1639127480000|2021-12-10 09:11:20|210158.5|210008.5|210153.7|210003.7|210159|210009|210152.9|210002.9|16
1639127490000|2021-12-10 09:11:30|210158.3|210008.3|210157.9|210007.9|210158.3|210008.3|210153.8|210003.8|16
1639127500000|2021-12-10 09:11:40|210157.5|210007.5|210159.1|210009.1|210160.1|210010.1|210157.5|210007.5|14
1639127510000|2021-12-10 09:11:50|210159.4|210009.4|210153.1|210003.1|210159.4|210009.4|210151.3|210001.3|18
1639127520000|2021-12-10 09:12:00|210153.4|210003.4|210153.6|210003.6|210153.7|210003.7|210152.7|210002.7|6
1639127530000|2021-12-10 09:12:10|210153.3|210003.3|210154.1|210004.1|210155.2|210005.2|210152.8|210002.8|15
1639127540000|2021-12-10 09:12:20|210154.3|210004.3|210157|210007|210157.7|210007.7|210151.6|210001.6|21
1639127550000|2021-12-10 09:12:30|210153.9|210003.9|210154.1|210004.1|210155.6|210005.6|210152.1|210002.1|20
1639127560000|2021-12-10 09:12:40|210155.3|210005.3|210155.5|210005.5|210155.5|210005.5|210149|209999|22
1639127570000|2021-12-10 09:12:50|210155.1|210005.1|210155.2|210005.2|210157.4|210007.4|210154.2|210004.2|22
1639127580000|2021-12-10 09:13:00|210154.9|210004.9|210157.6|210007.6|210157.6|210007.6|210154.9|210004.9|14
1639127590000|2021-12-10 09:13:10|210157.4|210007.4|210155.6|210005.6|210157.4|210007.4|210153.2|210003.2|19
1639127600000|2021-12-10 09:13:20|210155.8|210005.8|210155.7|210005.7|210156.3|210006.3|210152.8|210002.8|22
1639127610000|2021-12-10 09:13:30|210155.9|210005.9|210138.3|209988.3|210155.9|210005.9|210136.5|209986.5|23
1639127620000|2021-12-10 09:13:40|210139.9|209989.9|210112.9|209962.9|210139.9|209989.9|210109.9|209959.9|26
1639127630000|2021-12-10 09:13:50|210113.2|209963.2|210113.6|209963.6|210114|209964|210109.5|209959.5|18
1639127640000|2021-12-10 09:14:00|210113.7|209963.7|210113.2|209963.2|210113.9|209963.9|210111.7|209961.7|7
1639127650000|2021-12-10 09:14:10|210113.3|209963.3|210114.4|209964.4|210115.4|209965.4|210113.1|209963.1|15
1639127660000|2021-12-10 09:14:20|210114.6|209964.6|210115.8|209965.8|210115.8|209965.8|210114.1|209964.1|7
1639127670000|2021-12-10 09:14:30|210115.4|209965.4|210114.4|209964.4|210115.6|209965.6|210111|209961|8
1639127680000|2021-12-10 09:14:40|210114|209964|210116.7|209966.7|210116.7|209966.7|210114|209964|9
1639127690000|2021-12-10 09:14:50|210117.6|209967.6|210113.4|209963.4|210117.8|209967.8|210112.5|209962.5|25
1639127700000|2021-12-10 09:15:00|210113.5|209963.5|210162.3|210012.3|210163.1|210013.1|210113.5|209963.5|27
1639127710000|2021-12-10 09:15:10|210162.6|210012.6|210163.6|210013.6|210164.6|210014.6|210162.6|210012.6|11
1639127720000|2021-12-10 09:15:20|210163.7|210013.7|210162.6|210012.6|210174.7|210024.7|210160.5|210010.5|30
1639127730000|2021-12-10 09:15:30|210163.3|210013.3|210163.2|210013.2|210164.2|210014.2|210161.3|210011.3|17
1639127740000|2021-12-10 09:15:40|210162.5|210012.5|210163.1|210013.1|210164.9|210014.9|210161.6|210011.6|17
1639127750000|2021-12-10 09:15:50|210162.5|210012.5|210161.9|210011.9|210163.6|210013.6|210160.6|210010.6|10
1639127760000|2021-12-10 09:16:00|210161.2|210011.2|210157.7|210007.7|210161.2|210011.2|210157.7|210007.7|13
1639127770000|2021-12-10 09:16:10|210157.8|210007.8|210158.9|210008.9|210158.9|210008.9|210157.8|210007.8|7
1639127780000|2021-12-10 09:16:20|210158.1|210008.1|210156.9|210006.9|210161.8|210011.8|210155|210005|5
1639127790000|2021-12-10 09:16:30|210157.9|210007.9|210160.9|210010.9|210160.9|210010.9|210157.9|210007.9|13
1639127800000|2021-12-10 09:16:40|210155.8|210005.8|210155|210005|210158.9|210008.9|210155|210005|8
1639127810000|2021-12-10 09:16:50|210155.7|210005.7|210102.7|209952.7|210157.5|210007.5|210089.9|209939.9|28
1639127820000|2021-12-10 09:17:00|210102.3|209952.3|210104.7|209954.7|210104.7|209954.7|210100.4|209950.4|22
1639127830000|2021-12-10 09:17:10|210107.7|209957.7|210109|209959|210110.3|209960.3|210103.1|209953.1|19
1639127840000|2021-12-10 09:17:20|210109.2|209959.2|210112.7|209962.7|210113.7|209963.7|210108.4|209958.4|17
1639127850000|2021-12-10 09:17:30|210112.2|209962.2|210108.5|209958.5|210112.2|209962.2|210103.1|209953.1|16
1639127860000|2021-12-10 09:17:40|210109.5|209959.5|210095.1|209945.1|210109.5|209959.5|210092.7|209942.7|20
1639127870000|2021-12-10 09:17:50|210094.5|209944.5|210097.5|209947.5|210098.2|209948.2|210092|209942|32
1639127880000|2021-12-10 09:18:00|210097.9|209947.9|210107.4|209957.4|210111.2|209961.2|210097.5|209947.5|31
1639127890000|2021-12-10 09:18:10|210107.5|209957.5|210105.9|209955.9|210111.3|209961.3|210105.9|209955.9|25
1639127900000|2021-12-10 09:18:20|210106.8|209956.8|210113.7|209963.7|210113.7|209963.7|210106.8|209956.8|26
1639127910000|2021-12-10 09:18:30|210113.6|209963.6|210108|209958|210113.9|209963.9|210108|209958|20
1639127920000|2021-12-10 09:18:40|210108.2|209958.2|210106.2|209956.2|210110.7|209960.7|210105.8|209955.8|21
1639127930000|2021-12-10 09:18:50|210105.8|209955.8|210107.4|209957.4|210107.7|209957.7|210103.7|209953.7|24
1639127940000|2021-12-10 09:19:00|210108.8|209958.8|210109.6|209959.6|210109.6|209959.6|210105.5|209955.5|19
1639127950000|2021-12-10 09:19:10|210109.4|209959.4|210107.8|209957.8|210109.6|209959.6|210107.8|209957.8|11
1639127960000|2021-12-10 09:19:20|210108|209958|210106.7|209956.7|210108|209958|210104|209954|13
1639127970000|2021-12-10 09:19:30|210107.1|209957.1|210111.3|209961.3|210111.3|209961.3|210106.4|209956.4|20
1639127980000|2021-12-10 09:19:40|210111.9|209961.9|210114.1|209964.1|210114.5|209964.5|210110.3|209960.3|13
1639127990000|2021-12-10 09:19:50|210114.3|209964.3|210109.2|209959.2|210115.5|209965.5|210108.6|209958.6|20
1639128000000|2021-12-10 09:20:00|210109.4|209959.4|210110.4|209960.4|210112|209962|210109.4|209959.4|17
1639128010000|2021-12-10 09:20:10|210109.8|209959.8|210113.1|209963.1|210116|209966|210109.8|209959.8|15
1639128020000|2021-12-10 09:20:20|210113.8|209963.8|210176.1|210026.1|210176.1|210069.4|210113.6|209963.6|22
1639128030000|2021-12-10 09:20:30|210181.2|210031.2|210174.4|210024.4|210192.5|210042.5|210169.4|210019.4|34
1639128040000|2021-12-10 09:20:40|210173.8|210023.8|210168.9|210018.9|210173.8|210023.8|210165.8|210015.8|9
1639128050000|2021-12-10 09:20:50|210168.5|210018.5|210149.3|209999.3|210172.5|210022.5|210148.1|209998.1|22
1639128060000|2021-12-10 09:21:00|210148.6|209998.6|210149.2|209999.2|210151.4|210001.4|210147.5|209997.5|18
1639128070000|2021-12-10 09:21:10|210149.8|209999.8|210146.6|209996.6|210149.8|209999.8|210145.5|209995.5|13
1639128080000|2021-12-10 09:21:20|210146.5|209996.5|210121.9|209971.9|210147.1|209997.1|210119.3|209969.3|28
1639128090000|2021-12-10 09:21:30|210122.4|209972.4|210124.2|209974.2|210125.6|209975.6|210121.9|209971.9|26
1639128100000|2021-12-10 09:21:40|210123.9|209973.9|210124|209974|210124.4|209974.4|210122.4|209972.4|18
1639128110000|2021-12-10 09:21:50|210123.9|209973.9|210109.2|209959.2|210124.1|209974.1|210105.2|209955.2|24
1639128120000|2021-12-10 09:22:00|210109.1|209959.1|210109.9|209959.9|210112.5|209962.5|210109.1|209959.1|21
1639128130000|2021-12-10 09:22:10|210109.8|209959.8|210110.7|209960.7|210113|209963|210109.2|209959.2|14
1639128140000|2021-12-10 09:22:20|210110.4|209960.4|210109.9|209959.9|210111.2|209961.2|210109.1|209959.1|16
1639128150000|2021-12-10 09:22:30|210110.3|209960.3|210111.9|209961.9|210113.3|209963.3|210109.8|209959.8|21
1639128160000|2021-12-10 09:22:40|210111.8|209961.8|210085.2|209935.2|210111.8|209961.8|210078.9|209928.9|24
1639128170000|2021-12-10 09:22:50|210083.8|209933.8|210083.7|209933.7|210084.5|209934.5|210082.8|209932.8|10
1639128180000|2021-12-10 09:23:00|210083.8|209933.8|210084.3|209934.3|210084.3|209934.3|210083.4|209933.4|13
1639128190000|2021-12-10 09:23:10|210083.9|209933.9|210082.9|209932.9|210083.9|209933.9|210082.8|209932.8|15
1639128200000|2021-12-10 09:23:20|210082.7|209932.7|210084.7|209934.7|210084.7|209934.7|210082.4|209932.4|10
1639128210000|2021-12-10 09:23:30|210084.4|209934.4|210069.5|209919.5|210084.9|209934.9|210068.2|209918.2|11
1639128220000|2021-12-10 09:23:40|210068.3|209918.3|210067.6|209917.6|210068.3|209918.3|210065.3|209915.3|18
1639128230000|2021-12-10 09:23:50|210066.8|209916.8|210066.3|209916.3|210066.8|209916.8|210064.5|209914.5|15
1639128240000|2021-12-10 09:24:00|210066.7|209916.7|210063.8|209913.8|210068.4|209918.4|210063.5|209913.5|21
1639128250000|2021-12-10 09:24:10|210063.6|209913.6|210064.8|209914.8|210065.4|209915.4|210063.3|209913.3|12
1639128260000|2021-12-10 09:24:20|210062.8|209912.8|210069.1|209919.1|210069.2|209919.2|210062.8|209912.8|18
1639128270000|2021-12-10 09:24:30|210067.8|209917.8|210070.2|209920.2|210070.8|209920.8|210067.8|209917.8|12
1639128280000|2021-12-10 09:24:40|210070.3|209920.3|210073.4|209923.4|210075|209925|210068.4|209918.4|24
1639128290000|2021-12-10 09:24:50|210072.3|209922.3|210099.1|209949.1|210099.4|209949.4|210072.3|209922.3|28
1639128300000|2021-12-10 09:25:00|210099.4|209949.4|210115.5|209965.5|210117.2|209967.2|210097.7|209947.7|29
1639128310000|2021-12-10 09:25:10|210115.6|209965.6|210145.3|209995.3|210146.9|209996.9|210115.6|209965.6|26
1639128320000|2021-12-10 09:25:20|210144.8|209994.8|210143.9|209993.9|210145.5|209995.5|210141.5|209991.5|20
1639128330000|2021-12-10 09:25:30|210143.1|209993.1|210144.5|209994.5|210145.3|209995.3|210143.1|209993.1|18
1639128340000|2021-12-10 09:25:40|210144.3|209994.3|210146.1|209996.1|210146.1|209996.1|210144.1|209994.1|22
1639128350000|2021-12-10 09:25:50|210146|209996|210145.9|209995.9|210147.1|209997.1|210145.7|209995.7|13
1639128360000|2021-12-10 09:26:00|210145.7|209995.7|210147.5|209997.5|210147.9|209997.9|210145.7|209995.7|10
1639128370000|2021-12-10 09:26:10|210145.1|209995.1|210118.1|209968.1|210146.5|209996.5|210116.1|209966.1|19
1639128380000|2021-12-10 09:26:20|210108.6|209958.6|210099.1|209949.1|210108.6|209958.6|210097.6|209947.6|26
1639128390000|2021-12-10 09:26:30|210098|209948|210109.3|209959.3|210111.5|209961.5|210097.9|209947.9|23
1639128400000|2021-12-10 09:26:40|210106.3|209956.3|210112.2|209962.2|210112.4|209962.4|210106.3|209956.3|20
1639128410000|2021-12-10 09:26:50|210111.9|209961.9|210125|209975|210129|209979|210109.7|209959.7|32
1639128420000|2021-12-10 09:27:00|210125.3|209975.3|210097.7|209947.7|210126.3|209976.3|210097.3|209947.3|31
1639128430000|2021-12-10 09:27:10|210097.8|209947.8|210097.9|209947.9|210098.3|209948.3|210095.2|209945.2|13
1639128440000|2021-12-10 09:27:20|210098|209948|210094.5|209944.5|210098.3|209948.3|210093.3|209943.3|15
1639128450000|2021-12-10 09:27:30|210094.9|209944.9|210114.9|209964.9|210117.6|209967.6|210094.9|209944.9|22
1639128460000|2021-12-10 09:27:40|210114.6|209964.6|210111|209961|210116.9|209966.9|210108.5|209958.5|18
1639128470000|2021-12-10 09:27:50|210107.9|209957.9|210118.6|209968.6|210119.6|209969.6|210107.9|209957.9|16
1639128480000|2021-12-10 09:28:00|210115.4|209965.4|210116|209966|210116.7|209966.7|210114.5|209964.5|14
1639128490000|2021-12-10 09:28:10|210122.9|209972.9|210123|209973|210123.7|209973.7|210117.6|209967.6|17
1639128500000|2021-12-10 09:28:20|210122.4|209972.4|210110.2|209960.2|210124|209974|210110.2|209960.2|24
1639128510000|2021-12-10 09:28:30|210114|209964|210106.9|209956.9|210118.7|209968.7|210106.2|209956.2|31
1639128520000|2021-12-10 09:28:40|210105.5|209955.5|210101|209951|210106.2|209956.2|210099.4|209949.4|22
1639128530000|2021-12-10 09:28:50|210099.7|209949.7|210099.4|209949.4|210100.8|209950.8|210099.4|209949.4|13
1639128540000|2021-12-10 09:29:00|210099.5|209949.5|210100.5|209950.5|210101.1|209951.1|210099.3|209949.3|7
1639128550000|2021-12-10 09:29:10|210099.2|209949.2|210098.3|209948.3|210099.2|209949.2|210093|209943|18
1639128560000|2021-12-10 09:29:20|210097.6|209947.6|210099.2|209949.2|210101.8|209951.8|210097.6|209947.6|13
1639128570000|2021-12-10 09:29:30|210099.6|209949.6|210108|209958|210108.2|209958.2|210099.6|209949.6|23
1639128580000|2021-12-10 09:29:40|210105|209955|210106.5|209956.5|210107.6|209957.6|210103.8|209953.8|26
1639128590000|2021-12-10 09:29:50|210106|209956|210097.4|209947.4|210106|209956|210096.9|209946.9|15
1639128600000|2021-12-10 09:30:00|210098|209948|210073.5|209923.5|210098|209948|210071.7|209921.7|24
1639128610000|2021-12-10 09:30:10|210073|209923|210063.8|209913.8|210075.2|209925.2|210056.7|209906.7|24
1639128620000|2021-12-10 09:30:20|210063|209913|210061|209911|210064.4|209914.4|210058.4|209908.4|17
1639128630000|2021-12-10 09:30:30|210060.8|209910.8|210048.6|209898.6|210060.8|209910.8|210042.8|209892.8|22
1639128640000|2021-12-10 09:30:40|210047.8|209897.8|210065.7|209915.7|210066.1|209916.1|210047.7|209897.7|29
1639128650000|2021-12-10 09:30:50|210065.3|209915.3|210059.7|209909.7|210069.5|209919.5|210056|209906|30
1639128660000|2021-12-10 09:31:00|210059.9|209909.9|209981.1|209831.1|210059.9|209909.9|209945.2|209795.2|38
1639128670000|2021-12-10 09:31:10|209984.8|209834.8|209986.6|209836.6|209986.8|209836.8|209979.8|209829.8|24
1639128680000|2021-12-10 09:31:20|209986.9|209836.9|209986.5|209836.5|209988.5|209838.5|209981|209831|19
1639128690000|2021-12-10 09:31:30|209988.1|209838.1|209992.6|209842.6|209993.7|209843.7|209988.1|209838.1|19
1639128700000|2021-12-10 09:31:40|209992.5|209842.5|210022.8|209872.8|210031.6|209881.6|209986.8|209836.8|32
1639128710000|2021-12-10 09:31:50|209988.5|209838.5|210006.8|209856.8|210009.6|209859.6|209988.5|209838.5|28
1639128720000|2021-12-10 09:32:00|210007.2|209857.2|210007.8|209857.8|210008.5|209858.5|210000.6|209850.6|28
1639128730000|2021-12-10 09:32:10|210007.3|209857.3|210007.1|209857.1|210007.8|209857.8|209975.3|209825.3|33
1639128740000|2021-12-10 09:32:20|210007.3|209857.3|209989.3|209839.3|210007.6|209857.6|209976.4|209826.4|22
1639128750000|2021-12-10 09:32:30|209986.9|209836.9|209965.4|209815.4|210008.5|209858.5|209950.4|209800.4|33
1639128760000|2021-12-10 09:32:40|209956.4|209806.4|209964.4|209814.4|209964.5|209814.5|209929.7|209779.7|36
1639128770000|2021-12-10 09:32:50|209964.1|209814.1|209933.7|209783.7|209966.8|209816.8|209933.7|209783.7|27
1639128780000|2021-12-10 09:33:00|209935.3|209785.3|209949.5|209799.5|209949.8|209799.8|209933.7|209783.7|35
1639128790000|2021-12-10 09:33:10|209948.5|209798.5|209942.6|209792.6|209951.4|209801.4|209940.4|209790.4|19
1639128800000|2021-12-10 09:33:20|209942.5|209792.5|209945.1|209795.1|209946.9|209796.9|209940.6|209790.6|36
1639128810000|2021-12-10 09:33:30|209945.2|209795.2|209944.7|209794.7|209946.6|209796.6|209941.6|209791.6|31
1639128820000|2021-12-10 09:33:40|209942.4|209792.4|209939.6|209789.6|209944.6|209794.6|209938.8|209788.8|21
1639128830000|2021-12-10 09:33:50|209936.8|209786.8|209940.8|209790.8|209941.1|209791.1|209936.8|209786.8|8
1639128840000|2021-12-10 09:34:00|209939.7|209789.7|209938.4|209788.4|209942.6|209792.6|209938.1|209788.1|15
1639128850000|2021-12-10 09:34:10|209938.7|209788.7|209941.7|209791.7|209941.7|209791.7|209938.7|209788.7|16
1639128860000|2021-12-10 09:34:20|209942.5|209792.5|209941.7|209791.7|209942.6|209792.6|209938.4|209788.4|12
1639128870000|2021-12-10 09:34:30|209938|209788|209942.2|209792.2|209943.6|209793.6|209938|209788|9
1639128880000|2021-12-10 09:34:40|209941.5|209791.5|209943.8|209793.8|209943.8|209793.8|209939.1|209789.1|12
1639128890000|2021-12-10 09:34:50|209945|209795|209941|209791|209945|209795|209938.7|209788.7|21
1639128900000|2021-12-10 09:35:00|209941.3|209791.3|209928.6|209778.6|209942.2|209792.2|209920.7|209770.7|28
1639128910000|2021-12-10 09:35:10|209930.5|209780.5|209927|209777|209930.5|209780.5|209920.5|209770.5|17
1639128920000|2021-12-10 09:35:20|209927.7|209777.7|209925.5|209775.5|209927.8|209777.8|209924|209774|17
1639128930000|2021-12-10 09:35:30|209926.4|209776.4|209926.9|209776.9|209927.8|209777.8|209924.6|209774.6|18
1639128940000|2021-12-10 09:35:40|209927|209777|209929.2|209779.2|209929.9|209779.9|209924.3|209774.3|16
1639128950000|2021-12-10 09:35:50|209926.1|209776.1|209925.3|209775.3|209930.4|209780.4|209925.2|209775.2|19
1639128960000|2021-12-10 09:36:00|209925.9|209775.9|209924.4|209774.4|209928.8|209778.8|209924.4|209774.4|16
1639128970000|2021-12-10 09:36:10|209925.2|209775.2|209931.1|209781.1|209934.5|209784.5|209923.7|209773.7|17
1639128980000|2021-12-10 09:36:20|209930.9|209780.9|209926.9|209776.9|209933.6|209783.6|209926.9|209776.9|13
1639128990000|2021-12-10 09:36:30|209927.3|209777.3|209932|209782|209932|209782|209927.3|209777.3|20
1639129000000|2021-12-10 09:36:40|209932.4|209782.4|209934.4|209784.4|209934.4|209784.4|209932.4|209782.4|2
1639129010000|2021-12-10 09:36:50|209931.7|209781.7|209972.7|209822.7|209976.9|209826.9|209929.7|209779.7|22
1639129020000|2021-12-10 09:37:00|209973.4|209823.4|209980.3|209830.3|209980.3|209830.3|209973.3|209823.3|18
1639129030000|2021-12-10 09:37:10|209979.9|209829.9|209978.6|209828.6|209979.9|209829.9|209978.1|209828.1|15
1639129040000|2021-12-10 09:37:20|209977.5|209827.5|209998.8|209848.8|210001|209851|209977.5|209827.5|21
1639129050000|2021-12-10 09:37:30|209998.2|209848.2|209999|209849|209999.7|209849.7|209997.1|209847.1|16
1639129060000|2021-12-10 09:37:40|209998.2|209848.2|209992.2|209842.2|209999.8|209849.8|209991.9|209841.9|13
1639129070000|2021-12-10 09:37:50|209993.3|209843.3|209992.5|209842.5|210001.7|209851.7|209987.5|209837.5|12
1639129080000|2021-12-10 09:38:00|209994.7|209844.7|209995.5|209845.5|209997.5|209847.5|209994|209844|16
1639129090000|2021-12-10 09:38:10|209997.6|209847.6|209993.1|209843.1|209997.8|209847.8|209991.8|209841.8|8
1639129100000|2021-12-10 09:38:20|209993.2|209843.2|209927.1|209877.1|209994.3|209878.8|209925.6|209825.6|27
1639129110000|2021-12-10 09:38:30|209923.2|209873.2|209988.9|209838.9|209992.4|209873.2|209923.2|209833.5|22
1639129120000|2021-12-10 09:38:40|209987.4|209837.4|209982.6|209832.6|209987.4|209837.4|209979.3|209829.3|16
1639129130000|2021-12-10 09:38:50|209979.6|209829.6|209980.5|209830.5|209981.1|209831.1|209975.1|209825.1|23
1639129140000|2021-12-10 09:39:00|209981.7|209831.7|209963|209813|209981.7|209831.7|209957.8|209807.8|28
1639129150000|2021-12-10 09:39:10|209963.9|209813.9|209962.9|209812.9|209965.2|209815.2|209960.1|209810.1|22
1639129160000|2021-12-10 09:39:20|209963.5|209813.5|209959.4|209809.4|209964.6|209814.6|209958.7|209808.7|25
1639129170000|2021-12-10 09:39:30|209959.3|209809.3|209926.8|209776.8|209959.3|209809.3|209920.6|209770.6|27
1639129180000|2021-12-10 09:39:40|209927.1|209777.1|209886|209736|209929.1|209779.1|209882.6|209732.6|27
1639129190000|2021-12-10 09:39:50|209884.7|209734.7|209883.5|209733.5|209887.7|209737.7|209882.3|209732.3|17
1639129200000|2021-12-10 09:40:00|209882.2|209732.2|209883.3|209733.3|209884.8|209734.8|209878|209728|15
1639129210000|2021-12-10 09:40:10|209883|209733|209882|209732|209885|209735|209876|209726|11
1639129220000|2021-12-10 09:40:20|209881.5|209731.5|209857.2|209707.2|209882.9|209732.9|209846.8|209696.8|30
1639129230000|2021-12-10 09:40:30|209857.1|209707.1|209853.9|209703.9|209858.6|209708.6|209851.8|209701.8|15
1639129240000|2021-12-10 09:40:40|209855.1|209705.1|209858.6|209708.6|209859.5|209709.5|209852|209702|16
1639129250000|2021-12-10 09:40:50|209857|209707|209854.2|209704.2|209859.8|209709.8|209854.2|209704.2|8
1639129260000|2021-12-10 09:41:00|209855.5|209705.5|209857|209707|209857|209707|209855|209705|10
1639129270000|2021-12-10 09:41:10|209855.9|209705.9|209862.2|209712.2|209866.2|209716.2|209840.2|209690.2|20
1639129280000|2021-12-10 09:41:20|209860.5|209710.5|209864|209714|209869.7|209719.7|209860.5|209710.5|22
1639129290000|2021-12-10 09:41:30|209863.8|209713.8|209893.8|209743.8|209896.7|209746.7|209861.9|209711.9|24
1639129300000|2021-12-10 09:41:40|209893.3|209743.3|209893.2|209743.2|209895.7|209745.7|209891.8|209741.8|17
1639129310000|2021-12-10 09:41:50|209894|209744|209902|209752|209902|209752|209885.8|209735.8|21
1639129320000|2021-12-10 09:42:00|209898.2|209748.2|209894.6|209744.6|209899.8|209749.8|209893.4|209743.4|23
1639129330000|2021-12-10 09:42:10|209895.2|209745.2|209898.7|209748.7|209898.7|209748.7|209893.9|209743.9|20
1639129340000|2021-12-10 09:42:20|209898.8|209748.8|209902.5|209752.5|209903|209753|209898.8|209748.8|20
1639129350000|2021-12-10 09:42:30|209902.9|209752.9|209899.6|209749.6|209903.4|209753.4|209899.6|209749.6|22
1639129360000|2021-12-10 09:42:40|209899.8|209749.8|209944|209794|209945.3|209795.3|209896.8|209746.8|30
1639129370000|2021-12-10 09:42:50|209948.4|209798.4|209950.4|209800.4|209951|209801|209948|209798|13
1639129380000|2021-12-10 09:43:00|209950.3|209800.3|209963.9|209813.9|209963.9|209813.9|209948.3|209798.3|19
1639129390000|2021-12-10 09:43:10|209970.6|209820.6|209984.3|209834.3|209984.6|209834.6|209970.6|209820.6|25
1639129400000|2021-12-10 09:43:20|209983.6|209833.6|209981.6|209831.6|209984.5|209834.5|209981.4|209831.4|15
1639129410000|2021-12-10 09:43:30|209981.7|209831.7|209988.1|209838.1|209989.2|209839.2|209981.7|209831.7|19
1639129420000|2021-12-10 09:43:40|209987.2|209837.2|209991.6|209841.6|209997.1|209847.1|209987.2|209837.2|22
1639129430000|2021-12-10 09:43:50|209991.8|209841.8|209989.9|209839.9|209992.2|209842.2|209987.6|209837.6|19
1639129440000|2021-12-10 09:44:00|209990.4|209840.4|209986.2|209836.2|209990.4|209840.4|209981.5|209831.5|15
1639129450000|2021-12-10 09:44:10|209986.8|209836.8|209990.4|209840.4|209990.8|209840.8|209986.8|209836.8|18
1639129460000|2021-12-10 09:44:20|209990.1|209840.1|209986.4|209836.4|209990.7|209840.7|209986.4|209836.4|22
1639129470000|2021-12-10 09:44:30|209986.2|209836.2|209986.1|209836.1|209986.8|209836.8|209985.6|209835.6|15
1639129480000|2021-12-10 09:44:40|209986.2|209836.2|209985.7|209835.7|209991.3|209841.3|209985.3|209835.3|19
1639129490000|2021-12-10 09:44:50|209988|209838|209992.1|209842.1|209993.7|209843.7|209986.2|209836.2|13
1639129500000|2021-12-10 09:45:00|209993.4|209843.4|209942.9|209792.9|209993.4|209843.4|209940.9|209790.9|24
1639129510000|2021-12-10 09:45:10|209941.6|209791.6|209945.5|209795.5|209946.6|209796.6|209941.6|209791.6|17
1639129520000|2021-12-10 09:45:20|209942.8|209792.8|209980.4|209830.4|209980.4|209849.1|209899.1|209790.2|26
1639129530000|2021-12-10 09:45:30|209978|209828|209978.5|209828.5|209980.3|209830.3|209974.2|209824.2|16
1639129540000|2021-12-10 09:45:40|209978.6|209828.6|209976.3|209826.3|209980.3|209830.3|209975.6|209825.6|19
1639129550000|2021-12-10 09:45:50|209976.4|209826.4|209976.6|209826.6|209978.2|209828.2|209975|209825|16
1639129560000|2021-12-10 09:46:00|209972.2|209822.2|209977.1|209827.1|209977.1|209827.1|209971.8|209821.8|28
1639129570000|2021-12-10 09:46:10|209977.4|209827.4|209978.2|209828.2|209978.5|209828.5|209976.3|209826.3|13
1639129580000|2021-12-10 09:46:20|209977.4|209827.4|209975|209825|209978.6|209828.6|209972.9|209822.9|27
1639129590000|2021-12-10 09:46:30|209975.7|209825.7|209971.2|209821.2|209975.8|209825.8|209970|209820|15
1639129600000|2021-12-10 09:46:40|209971|209821|209973.9|209823.9|209977.2|209827.2|209970.7|209820.7|22
1639129610000|2021-12-10 09:46:50|209974.5|209824.5|209977.5|209827.5|209978.3|209828.3|209973.6|209823.6|25
1639129620000|2021-12-10 09:47:00|209976.7|209826.7|209978.4|209828.4|209979.3|209829.3|209975.1|209825.1|20
1639129630000|2021-12-10 09:47:10|209978.3|209828.3|209975.4|209825.4|209978.4|209828.4|209975.4|209825.4|15
1639129640000|2021-12-10 09:47:20|209978|209828|209980.1|209830.1|209980.6|209830.6|209975.8|209825.8|12
1639129650000|2021-12-10 09:47:30|209979.4|209829.4|209979.7|209829.7|209980.2|209830.2|209979.3|209829.3|10
1639129660000|2021-12-10 09:47:40|209979.4|209829.4|209948.8|209798.8|209980.5|209830.5|209941.7|209791.7|30
1639129670000|2021-12-10 09:47:50|209947.8|209797.8|209953.7|209803.7|209955.9|209805.9|209947.8|209797.8|30
1639129680000|2021-12-10 09:48:00|209953|209803|209964|209814|209966|209816|209953|209803|29
1639129690000|2021-12-10 09:48:10|209968.1|209818.1|209965.4|209815.4|209970.6|209820.6|209961.6|209811.6|18
1639129700000|2021-12-10 09:48:20|209964.8|209814.8|209962.4|209812.4|209964.8|209814.8|209955.9|209805.9|31
1639129710000|2021-12-10 09:48:30|209961.8|209811.8|209961.6|209811.6|209961.8|209811.8|209959.8|209809.8|26
1639129720000|2021-12-10 09:48:40|209961.2|209811.2|209954.7|209804.7|209961.4|209811.4|209949.4|209799.4|23
1639129730000|2021-12-10 09:48:50|209950.2|209800.2|209950.5|209800.5|209953.6|209803.6|209948.2|209798.2|15
1639129740000|2021-12-10 09:49:00|209949|209799|209938.9|209788.9|209949|209799|209936.1|209786.1|21
1639129750000|2021-12-10 09:49:10|209936.8|209786.8|209939.8|209789.8|209942.7|209792.7|209936.8|209786.8|14
1639129760000|2021-12-10 09:49:20|209940.1|209790.1|209940.5|209790.5|209941.3|209791.3|209939.2|209789.2|7
1639129770000|2021-12-10 09:49:30|209940.1|209790.1|209944.7|209794.7|209945.2|209795.2|209940.1|209790.1|10
1639129780000|2021-12-10 09:49:40|209944.6|209794.6|209943.3|209793.3|209944.7|209794.7|209941.9|209791.9|14
1639129790000|2021-12-10 09:49:50|209943.1|209793.1|209941.4|209791.4|209943.1|209793.1|209937.9|209787.9|15
1639129800000|2021-12-10 09:50:00|209942|209792|209938.5|209788.5|209942|209792|209934.6|209784.6|24
1639129810000|2021-12-10 09:50:10|209943|209793|209932.9|209782.9|209943|209793|209931|209781|11
1639129820000|2021-12-10 09:50:20|209930.7|209780.7|209932.8|209782.8|209937.7|209787.7|209929.6|209779.6|20
1639129830000|2021-12-10 09:50:30|209932|209782|209930.4|209780.4|209933.6|209783.6|209929.2|209779.2|11
1639129840000|2021-12-10 09:50:40|209929.9|209779.9|209920.8|209770.8|209934.7|209784.7|209918.9|209768.9|20
1639129850000|2021-12-10 09:50:50|209922.8|209772.8|209922.4|209772.4|209923|209773|209920.7|209770.7|17
1639129860000|2021-12-10 09:51:00|209922.6|209772.6|209920.7|209770.7|209925.2|209775.2|209918.9|209768.9|16
1639129870000|2021-12-10 09:51:10|209922.2|209772.2|209921.8|209771.8|209923.4|209773.4|209921.2|209771.2|16
1639129880000|2021-12-10 09:51:20|209919|209769|209921.5|209771.5|209921.5|209771.5|209918.7|209768.7|16
1639129890000|2021-12-10 09:51:30|209921.3|209771.3|209923|209773|209923|209773|209920.7|209770.7|16
1639129900000|2021-12-10 09:51:40|209922.9|209772.9|209922.3|209772.3|209923.1|209773.1|209921.8|209771.8|6
1639129910000|2021-12-10 09:51:50|209922.1|209772.1|209925.3|209775.3|209925.3|209775.3|209921|209771|15
1639129920000|2021-12-10 09:52:00|209924.7|209774.7|209929.7|209779.7|209930.3|209780.3|209924.7|209774.7|10
1639129930000|2021-12-10 09:52:10|209929.3|209779.3|209901.6|209751.6|209929.3|209779.3|209896.8|209746.8|20
1639129940000|2021-12-10 09:52:20|209900.6|209750.6|209926.4|209776.4|209929.2|209779.2|209900.6|209750.6|29
1639129950000|2021-12-10 09:52:30|209926.3|209776.3|209924.2|209774.2|209926.3|209776.3|209916.5|209766.5|31
1639129960000|2021-12-10 09:52:40|209924.3|209774.3|209910.1|209760.1|209924.3|209774.3|209908.1|209758.1|26
1639129970000|2021-12-10 09:52:50|209910|209760|209910.5|209760.5|209912.6|209762.6|209909.1|209759.1|18
1639129980000|2021-12-10 09:53:00|209910.4|209760.4|209910.7|209760.7|209911.8|209761.8|209909.9|209759.9|16
1639129990000|2021-12-10 09:53:10|209915.7|209765.7|209914.9|209764.9|209916.9|209766.9|209914.5|209764.5|16
1639130000000|2021-12-10 09:53:20|209912.5|209762.5|209914.9|209764.9|209914.9|209764.9|209911.3|209761.3|15
1639130010000|2021-12-10 09:53:30|209913.4|209763.4|209915.2|209765.2|209915.5|209765.5|209912.6|209762.6|22
1639130020000|2021-12-10 09:53:40|209911.6|209761.6|209912.6|209762.6|209915.6|209765.6|209911.3|209761.3|23
1639130030000|2021-12-10 09:53:50|209912.5|209762.5|209909.5|209759.5|209912.5|209762.5|209908.4|209758.4|15
1639130040000|2021-12-10 09:54:00|209909.2|209759.2|209885.2|209735.2|209909.2|209759.2|209874.2|209724.2|20
1639130050000|2021-12-10 09:54:10|209883.3|209733.3|209885.4|209735.4|209888.9|209738.9|209882.2|209732.2|31
1639130060000|2021-12-10 09:54:20|209885.1|209735.1|209879.8|209729.8|209885.5|209735.5|209876.6|209726.6|28
1639130070000|2021-12-10 09:54:30|209880.4|209730.4|209881.8|209731.8|209881.8|209731.8|209879.3|209729.3|19
1639130080000|2021-12-10 09:54:40|209879.7|209729.7|209881.9|209731.9|209882.8|209732.8|209875.5|209725.5|25
1639130090000|2021-12-10 09:54:50|209881.4|209731.4|209881.5|209731.5|209883.5|209733.5|209877.1|209727.1|19
1639130100000|2021-12-10 09:55:00|209880.3|209730.3|209878.6|209728.6|209881.5|209731.5|209877.9|209727.9|22
1639130110000|2021-12-10 09:55:10|209874.5|209724.5|209871.9|209721.9|209876|209726|209871|209721|19
1639130120000|2021-12-10 09:55:20|209871.1|209721.1|209867.6|209717.6|209874.1|209724.1|209867.5|209717.5|19
1639130130000|2021-12-10 09:55:30|209867.9|209717.9|209865.1|209715.1|209868.5|209718.5|209864.9|209714.9|30
1639130140000|2021-12-10 09:55:40|209865.4|209715.4|209865.6|209715.6|209866.7|209716.7|209862.6|209712.6|22
1639130150000|2021-12-10 09:55:50|209866.3|209716.3|209867.9|209717.9|209867.9|209717.9|209864.8|209714.8|18
1639130160000|2021-12-10 09:56:00|209868|209718|209868.5|209718.5|209869.9|209719.9|209864.2|209714.2|24
1639130170000|2021-12-10 09:56:10|209867.8|209717.8|209892|209742|209892.7|209742.7|209867.2|209717.2|24
1639130180000|2021-12-10 09:56:20|209892.6|209742.6|209890.4|209740.4|209893.5|209743.5|209886.8|209736.8|13
1639130190000|2021-12-10 09:56:30|209890|209740|209905|209755|209908.4|209758.4|209888|209738|35
1639130200000|2021-12-10 09:56:40|209905.5|209755.5|209896.2|209746.2|209906.8|209756.8|209893.9|209743.9|38
1639130210000|2021-12-10 09:56:50|209900.1|209750.1|209883.5|209733.5|209900.1|209750.1|209877.2|209727.2|31
1639130220000|2021-12-10 09:57:00|209882.1|209732.1|209894|209744|209896.6|209746.6|209881|209731|20
1639130230000|2021-12-10 09:57:10|209883.1|209733.1|209889.6|209739.6|209894.2|209744.2|209873.2|209723.2|32
1639130240000|2021-12-10 09:57:20|209891.1|209741.1|209896.7|209746.7|209897.1|209747.1|209889.2|209739.2|28
1639130250000|2021-12-10 09:57:30|209896.6|209746.6|209894.3|209744.3|209897.2|209747.2|209889.6|209739.6|28
1639130260000|2021-12-10 09:57:40|209893.5|209743.5|209893.9|209743.9|209894.1|209744.1|209890.6|209740.6|23
1639130270000|2021-12-10 09:57:50|209894.2|209744.2|209931.2|209781.2|209932.8|209782.8|209893.3|209743.3|33
1639130280000|2021-12-10 09:58:00|209926.1|209776.1|209927.4|209777.4|209930|209780|209918.2|209768.2|32
1639130290000|2021-12-10 09:58:10|209929.9|209779.9|209919.8|209769.8|209929.9|209779.9|209917.3|209767.3|16
1639130300000|2021-12-10 09:58:20|209919.4|209769.4|209890.8|209740.8|209919.4|209769.4|209887|209737|26
1639130310000|2021-12-10 09:58:30|209890.9|209740.9|209888.6|209738.6|209891.2|209741.2|209885|209735|14
1639130320000|2021-12-10 09:58:40|209887.4|209737.4|209882.3|209732.3|209890.2|209740.2|209881.7|209731.7|12
1639130330000|2021-12-10 09:58:50|209882.4|209732.4|209889.1|209739.1|209892.2|209742.2|209882.4|209732.4|16
1639130340000|2021-12-10 09:59:00|209889.4|209739.4|209887.5|209737.5|209890.7|209740.7|209884.2|209734.2|28
1639130350000|2021-12-10 09:59:10|209887|209737|209890|209740|209890|209740|209880|209730|16
1639130360000|2021-12-10 09:59:20|209889.5|209739.5|209886.6|209736.6|209890.4|209740.4|209884.4|209734.4|14
1639130370000|2021-12-10 09:59:30|209886.5|209736.5|209893.7|209743.7|209900.6|209750.6|209885.1|209735.1|30
1639130380000|2021-12-10 09:59:40|209895.6|209745.6|209892.4|209742.4|209896.5|209746.5|209891.3|209741.3|33
1639130390000|2021-12-10 09:59:50|209892.3|209742.3|209897|209747|209898.1|209748.1|209892.3|209742.3|28
1639130400000|2021-12-10 10:00:00|209897.3|209747.3|209896.8|209746.8|209898.3|209748.3|209895.2|209745.2|18
1639130410000|2021-12-10 10:00:10|209896.4|209746.4|209890.7|209740.7|209897.8|209747.8|209886.5|209736.5|20
1639130420000|2021-12-10 10:00:20|209889.1|209739.1|209891.1|209741.1|209894.3|209744.3|209889.1|209739.1|19
1639130430000|2021-12-10 10:00:30|209891.4|209741.4|209890.1|209740.1|209894.6|209744.6|209889.2|209739.2|22
1639130440000|2021-12-10 10:00:40|209890|209740|209926.8|209776.8|209928.6|209778.6|209889.5|209739.5|25
1639130450000|2021-12-10 10:00:50|209927.2|209777.2|209923.8|209773.8|209927.5|209777.5|209918.7|209768.7|15
1639130460000|2021-12-10 10:01:00|209923.4|209773.4|209929|209779|209929|209779|209916.2|209766.2|20
1639130470000|2021-12-10 10:01:10|209928.7|209778.7|209922.2|209772.2|209929.2|209779.2|209916.1|209766.1|20
1639130480000|2021-12-10 10:01:20|209922.1|209772.1|209922|209772|209924.6|209774.6|209920.8|209770.8|18
1639130490000|2021-12-10 10:01:30|209923.3|209773.3|209922.5|209772.5|209923.3|209773.3|209919|209769|17
1639130500000|2021-12-10 10:01:40|209925.8|209775.8|209948|209798|209956.1|209806.1|209925.8|209775.8|35
1639130510000|2021-12-10 10:01:50|209950.4|209800.4|209954.8|209804.8|209956|209806|209945.1|209795.1|24
1639130520000|2021-12-10 10:02:00|209953.8|209803.8|209953|209803|209955.7|209805.7|209951.7|209801.7|21
1639130530000|2021-12-10 10:02:10|209953.2|209803.2|209946.9|209796.9|209953.4|209803.4|209946.1|209796.1|14
1639130540000|2021-12-10 10:02:20|209947.9|209797.9|209972.1|209822.1|209972.3|209822.3|209947.7|209797.7|18
1639130550000|2021-12-10 10:02:30|209974.2|209824.2|209945.2|209795.2|209974.2|209824.2|209937.7|209787.7|26
1639130560000|2021-12-10 10:02:40|209945.1|209795.1|209944.7|209794.7|209945.4|209795.4|209942.4|209792.4|9
1639130570000|2021-12-10 10:02:50|209940.9|209790.9|209937.7|209787.7|209943.4|209793.4|209937.5|209787.5|11
1639130580000|2021-12-10 10:03:00|209938.1|209788.1|209942.3|209792.3|209948|209798|209938.1|209788.1|12
1639130590000|2021-12-10 10:03:10|209942.5|209792.5|209945.9|209795.9|209946.7|209796.7|209942.5|209792.5|8
1639130600000|2021-12-10 10:03:20|209945.3|209795.3|209941.8|209791.8|209948.8|209798.8|209941.8|209791.8|10
1639130610000|2021-12-10 10:03:30|209941.5|209791.5|209890.7|209840.7|209946.4|209840.7|209890.7|209788.8|11
1639130620000|2021-12-10 10:03:40|209943.5|209793.5|209942.5|209792.5|209945.9|209795.9|209938.8|209788.8|16
1639130630000|2021-12-10 10:03:50|209942.7|209792.7|209943.1|209793.1|209944.5|209794.5|209941.9|209791.9|16
1639130640000|2021-12-10 10:04:00|209942.8|209792.8|209943|209793|209943.7|209793.7|209939.9|209789.9|14
1639130650000|2021-12-10 10:04:10|209941.6|209791.6|209931.5|209781.5|209944|209794|209931.1|209781.1|20
1639130660000|2021-12-10 10:04:20|209932.1|209782.1|209933.6|209783.6|209935.6|209785.6|209931.5|209781.5|16
1639130670000|2021-12-10 10:04:30|209933.5|209783.5|209941.1|209791.1|209941.1|209791.1|209931.8|209781.8|17
1639130680000|2021-12-10 10:04:40|209940.8|209790.8|209942.8|209792.8|209944.8|209794.8|209938.6|209788.6|25
1639130690000|2021-12-10 10:04:50|209945.9|209795.9|209943|209793|209948.1|209798.1|209939.8|209789.8|23
1639130700000|2021-12-10 10:05:00|209943.5|209793.5|209951|209801|209951.3|209801.3|209943|209793|18
1639130710000|2021-12-10 10:05:10|209951.2|209801.2|209986.5|209836.5|209994.3|209844.3|209951.2|209801.2|30
1639130720000|2021-12-10 10:05:20|209986.7|209836.7|209975.4|209825.4|209986.8|209836.8|209970|209820|19
1639130730000|2021-12-10 10:05:30|209975.3|209825.3|209960.5|209810.5|209977|209827|209943|209793|26
1639130740000|2021-12-10 10:05:40|209961.7|209811.7|209956|209806|209962.3|209812.3|209953.4|209803.4|30
1639130750000|2021-12-10 10:05:50|209956.8|209806.8|209957.9|209807.9|209960|209810|209956|209806|26
1639130760000|2021-12-10 10:06:00|209959.5|209809.5|209962.7|209812.7|209964.2|209814.2|209956.6|209806.6|21
1639130770000|2021-12-10 10:06:10|209961.6|209811.6|209959.4|209809.4|209963.3|209813.3|209956.2|209806.2|29
1639130780000|2021-12-10 10:06:20|209959.3|209809.3|209980.1|209830.1|209980.1|209830.1|209958.2|209808.2|33
1639130790000|2021-12-10 10:06:30|209978.6|209828.6|209982.3|209832.3|209982.3|209832.3|209976.4|209826.4|17
1639130800000|2021-12-10 10:06:40|209984.1|209834.1|209976.7|209826.7|209984.1|209834.1|209976.1|209826.1|17
1639130810000|2021-12-10 10:06:50|209974.1|209824.1|209977.4|209827.4|209977.4|209827.4|209972.7|209822.7|14
1639130820000|2021-12-10 10:07:00|209976.8|209826.8|209972.3|209822.3|209977.1|209827.1|209970.5|209820.5|15
1639130830000|2021-12-10 10:07:10|209971.4|209821.4|209977.8|209827.8|209980.5|209830.5|209970.6|209820.6|12
1639130840000|2021-12-10 10:07:20|209976.6|209826.6|209974.2|209824.2|209980.1|209830.1|209973.2|209823.2|22
1639130850000|2021-12-10 10:07:30|209974|209824|209980|209830|209980.7|209830.7|209973.5|209823.5|19
1639130860000|2021-12-10 10:07:40|209979.5|209829.5|209978.5|209828.5|209979.6|209829.6|209977.1|209827.1|13
1639130870000|2021-12-10 10:07:50|209975.3|209825.3|209979.2|209829.2|209979.2|209829.2|209974.5|209824.5|10
1639130880000|2021-12-10 10:08:00|209979.3|209829.3|209985.5|209835.5|209985.6|209835.6|209976.9|209826.9|21
1639130890000|2021-12-10 10:08:10|209983.7|209833.7|209979|209829|209983.7|209833.7|209978.1|209828.1|24
1639130900000|2021-12-10 10:08:20|209976.6|209826.6|209978.4|209828.4|209978.8|209828.8|209976.1|209826.1|10
1639130910000|2021-12-10 10:08:30|209978.3|209828.3|209974.5|209824.5|209979.7|209829.7|209974.3|209824.3|16
1639130920000|2021-12-10 10:08:40|209973.8|209823.8|209975.4|209825.4|209976.5|209826.5|209968.9|209818.9|23
1639130930000|2021-12-10 10:08:50|209974.8|209824.8|209975.3|209825.3|209976.8|209826.8|209973.7|209823.7|28
1639130940000|2021-12-10 10:09:00|209976|209826|209974.7|209824.7|209978.6|209828.6|209974.5|209824.5|21
1639130950000|2021-12-10 10:09:10|209975|209825|209973.8|209823.8|209975.8|209825.8|209971.1|209821.1|16
1639130960000|2021-12-10 10:09:20|209973.6|209823.6|209940.3|209790.3|209973.6|209823.6|209936.5|209786.5|24
1639130970000|2021-12-10 10:09:30|209939.4|209789.4|209937.5|209787.5|209939.9|209789.9|209937.5|209787.5|22
1639130980000|2021-12-10 10:09:40|209937.3|209787.3|209929|209779|209937.3|209787.3|209920.3|209770.3|26
1639130990000|2021-12-10 10:09:50|209932.7|209782.7|209938.2|209788.2|209939.5|209789.5|209929.5|209779.5|20
1639131000000|2021-12-10 10:10:00|209937.9|209787.9|209918.6|209768.6|209937.9|209787.9|209914.3|209764.3|34
1639131010000|2021-12-10 10:10:10|209918.5|209768.5|209932.5|209782.5|209932.5|209782.5|209917.5|209767.5|22
1639131020000|2021-12-10 10:10:20|209930.5|209780.5|209936.7|209786.7|209938.5|209788.5|209927.7|209777.7|26
1639131030000|2021-12-10 10:10:30|209936.1|209786.1|209935.7|209785.7|209938.3|209788.3|209935.3|209785.3|15
1639131040000|2021-12-10 10:10:40|209935.3|209785.3|209936.4|209786.4|209937|209787|209935.1|209785.1|12
1639131050000|2021-12-10 10:10:50|209937.2|209787.2|209935|209785|209937.9|209787.9|209933.4|209783.4|17
1639131060000|2021-12-10 10:11:00|209935.4|209785.4|209953.9|209803.9|209953.9|209803.9|209931.4|209781.4|17
1639131070000|2021-12-10 10:11:10|209953.5|209803.5|209950.2|209800.2|209954.9|209804.9|209949.1|209799.1|33
1639131080000|2021-12-10 10:11:20|209949.8|209799.8|209951.2|209801.2|209952|209802|209949.8|209799.8|8
1639131090000|2021-12-10 10:11:30|209950.1|209800.1|209952.9|209802.9|209953.7|209803.7|209950.1|209800.1|20
1639131100000|2021-12-10 10:11:40|209953|209803|209979|209829|209979|209829|209952.6|209802.6|24
1639131110000|2021-12-10 10:11:50|209979.7|209829.7|209978|209828|209979.8|209829.8|209976|209826|13
1639131120000|2021-12-10 10:12:00|209979.1|209829.1|209983.6|209833.6|209984|209834|209978.4|209828.4|9
1639131130000|2021-12-10 10:12:10|209982.6|209832.6|209958.9|209808.9|209985.5|209835.5|209957.7|209807.7|27
1639131140000|2021-12-10 10:12:20|209959.6|209809.6|209964.2|209814.2|209966.3|209816.3|209958.3|209808.3|25
1639131150000|2021-12-10 10:12:30|209963|209813|209965.4|209815.4|209965.6|209815.6|209962.9|209812.9|26
1639131160000|2021-12-10 10:12:40|209965.1|209815.1|209981.8|209831.8|209981.8|209831.8|209965|209815|18
1639131170000|2021-12-10 10:12:50|209976.9|209826.9|209983.2|209833.2|209988.3|209876.4|209926.4|209826.9|30
1639131180000|2021-12-10 10:13:00|209983|209833|209985.7|209835.7|209987.3|209837.3|209982.5|209832.5|17
1639131190000|2021-12-10 10:13:10|209986.8|209836.8|209987.5|209837.5|209987.8|209837.8|209985.2|209835.2|20
1639131200000|2021-12-10 10:13:20|209986.5|209836.5|209988.2|209838.2|209989.5|209839.5|209986.4|209836.4|21
1639131210000|2021-12-10 10:13:30|209988.4|209838.4|209989|209839|209990.2|209840.2|209987.8|209837.8|15
1639131220000|2021-12-10 10:13:40|209988|209838|209987.5|209837.5|209993.8|209843.8|209987.5|209837.5|13
1639131230000|2021-12-10 10:13:50|209988.3|209838.3|209982.4|209832.4|209991.1|209841.1|209977.9|209827.9|29
1639131240000|2021-12-10 10:14:00|209982.2|209832.2|209976.7|209826.7|209983.5|209833.5|209976.7|209826.7|24
1639131250000|2021-12-10 10:14:10|209977.6|209827.6|209952.8|209802.8|209977.6|209827.6|209948|209798|16
1639131260000|2021-12-10 10:14:20|209946|209796|209949.5|209799.5|209949.5|209799.5|209946|209796|10
1639131270000|2021-12-10 10:14:30|209948.6|209798.6|209950|209800|209950.6|209800.6|209948.4|209798.4|11
1639131280000|2021-12-10 10:14:40|209949.4|209799.4|209938.4|209788.4|209949.4|209799.4|209935.3|209785.3|16
1639131290000|2021-12-10 10:14:50|209937.4|209787.4|209938.7|209788.7|209942.1|209792.1|209937.4|209787.4|14
1639131300000|2021-12-10 10:15:00|209939.7|209789.7|209940.4|209790.4|209941.8|209791.8|209938.5|209788.5|13
1639131310000|2021-12-10 10:15:10|209940.6|209790.6|209942.3|209792.3|209943.9|209793.9|209940.6|209790.6|24
1639131320000|2021-12-10 10:15:20|209942.4|209792.4|209911.9|209761.9|209944.1|209794.1|209911.9|209761.9|22
1639131330000|2021-12-10 10:15:30|209908.6|209758.6|209899.5|209749.5|209912.7|209762.7|209899.5|209749.5|16
1639131340000|2021-12-10 10:15:40|209904|209754|209907.4|209757.4|209907.7|209757.7|209902.2|209752.2|17
1639131350000|2021-12-10 10:15:50|209907.8|209757.8|209902.8|209752.8|209907.8|209757.8|209902.8|209752.8|10
1639131360000|2021-12-10 10:16:00|209904.7|209754.7|209922.2|209772.2|209924.5|209774.5|209904.6|209754.6|19
1639131370000|2021-12-10 10:16:10|209921.9|209771.9|209919.4|209769.4|209923.7|209773.7|209919|209769|17
1639131380000|2021-12-10 10:16:20|209918.8|209768.8|209919.1|209769.1|209921|209771|209918.8|209768.8|23
1639131390000|2021-12-10 10:16:30|209919.3|209769.3|209918.8|209768.8|209922.5|209772.5|209917.6|209767.6|23
1639131400000|2021-12-10 10:16:40|209919.2|209769.2|209922.8|209772.8|209922.8|209772.8|209919.2|209769.2|13
1639131410000|2021-12-10 10:16:50|209922.6|209772.6|209920.6|209770.6|209922.7|209772.7|209920.6|209770.6|8
1639131420000|2021-12-10 10:17:00|209921.9|209771.9|209869.6|209819.6|209921.9|209819.9|209869.6|209770|10
1639131430000|2021-12-10 10:17:10|209869.7|209819.7|209869.4|209819.4|209871|209821|209867.1|209817.1|11
1639131440000|2021-12-10 10:17:20|209869.5|209819.5|209869.6|209819.6|209871|209821|209868|209818|8
1639131450000|2021-12-10 10:17:30|209868.9|209818.9|209920.1|209770.1|209921.4|209820.3|209867.3|209769.1|21
1639131460000|2021-12-10 10:17:40|209920.9|209770.9|209919.7|209769.7|209920.9|209770.9|209917.8|209767.8|20
1639131470000|2021-12-10 10:17:50|209918.8|209768.8|209897.8|209747.8|209918.8|209768.8|209896.8|209746.8|16
1639131480000|2021-12-10 10:18:00|209898.2|209748.2|209921|209771|209922.5|209772.5|209898.2|209748.2|26
1639131490000|2021-12-10 10:18:10|209922.7|209772.7|209921|209771|209924|209774|209919.4|209769.4|21
1639131500000|2021-12-10 10:18:20|209921.4|209771.4|209918.1|209768.1|209921.7|209771.7|209917.4|209767.4|23
1639131510000|2021-12-10 10:18:30|209918.5|209768.5|209920.6|209770.6|209921.9|209771.9|209914.9|209764.9|17
1639131520000|2021-12-10 10:18:40|209921.5|209771.5|209921.3|209771.3|209922.4|209772.4|209920.2|209770.2|13
1639131530000|2021-12-10 10:18:50|209921.5|209771.5|209920.6|209770.6|209921.7|209771.7|209918.3|209768.3|9
1639131540000|2021-12-10 10:19:00|209920.7|209770.7|209915.5|209765.5|209921.1|209771.1|209915.5|209765.5|7
1639131550000|2021-12-10 10:19:10|209920.8|209770.8|209920|209770|209924.2|209774.2|209919.1|209769.1|12
1639131560000|2021-12-10 10:19:20|209919.6|209769.6|209918.5|209768.5|209920.9|209770.9|209916.6|209766.6|15
1639131570000|2021-12-10 10:19:30|209919.1|209769.1|209916.9|209766.9|209919.1|209769.1|209914.5|209764.5|22
1639131580000|2021-12-10 10:19:40|209917.1|209767.1|209913.2|209763.2|209918.8|209768.8|209910.5|209760.5|23
1639131590000|2021-12-10 10:19:50|209910.8|209760.8|209913.8|209763.8|209915.1|209765.1|209910.6|209760.6|28
1639131600000|2021-12-10 10:20:00|209913.4|209763.4|209914.3|209764.3|209914.7|209764.7|209913.3|209763.3|19
1639131610000|2021-12-10 10:20:10|209913.4|209763.4|209914.4|209764.4|209915|209765|209913.4|209763.4|18
1639131620000|2021-12-10 10:20:20|209914.5|209764.5|209916.1|209766.1|209916.4|209766.4|209911.7|209761.7|24
1639131630000|2021-12-10 10:20:30|209915.9|209765.9|209912.8|209762.8|209917|209767|209911.7|209761.7|28
1639131640000|2021-12-10 10:20:40|209913.5|209763.5|209865.2|209715.2|209914.1|209764.1|209858.9|209708.9|25
1639131650000|2021-12-10 10:20:50|209864|209714|209858.1|209708.1|209868.3|209756.5|209792.9|209703.5|19
1639131660000|2021-12-10 10:21:00|209857.6|209707.6|209853|209703|209858.3|209708.3|209851.5|209701.5|19
1639131670000|2021-12-10 10:21:10|209854|209704|209864.6|209714.6|209866.7|209759.6|209809.6|209699.7|16
1639131680000|2021-12-10 10:21:20|209867.2|209717.2|209847.4|209697.4|209867.2|209717.2|209844.8|209694.8|16
1639131690000|2021-12-10 10:21:30|209847.8|209697.8|209793.5|209743.5|209847.8|209743.5|209786.8|209686.6|15
1639131700000|2021-12-10 10:21:40|209791.9|209741.9|209843.3|209693.3|209843.5|209741.9|209791.9|209689.5|15
1639131710000|2021-12-10 10:21:50|209843.5|209693.5|209847.5|209697.5|209847.7|209697.7|209843.5|209693.5|13
1639131720000|2021-12-10 10:22:00|209846.7|209696.7|209844.8|209694.8|209848.8|209698.8|209843|209693|15
1639131730000|2021-12-10 10:22:10|209845.8|209695.8|209844.4|209694.4|209846.1|209696.1|209843.4|209693.4|8
1639131740000|2021-12-10 10:22:20|209844.1|209694.1|209841.1|209691.1|209844.1|209694.1|209839.8|209689.8|8
1639131750000|2021-12-10 10:22:30|209841.2|209691.2|209844.9|209694.9|209844.9|209694.9|209840.8|209690.8|6
1639131760000|2021-12-10 10:22:40|209843.9|209693.9|209846.9|209696.9|209848.8|209698.8|209840.3|209690.3|11
1639131770000|2021-12-10 10:22:50|209843|209693|209862.4|209712.4|209863.2|209751.9|209801.9|209692.6|19
1639131780000|2021-12-10 10:23:00|209862.7|209712.7|209862.8|209712.8|209865.8|209715.8|209861.7|209711.7|13
1639131790000|2021-12-10 10:23:10|209862.7|209712.7|209809.8|209759.8|209863.2|209760|209808.2|209712.7|13
1639131800000|2021-12-10 10:23:20|209811.3|209761.3|209858.8|209708.8|209860.3|209761.3|209806.9|209708.3|12
1639131810000|2021-12-10 10:23:30|209858.4|209708.4|209858.2|209708.2|209859.1|209709.1|209851.5|209701.5|16
1639131820000|2021-12-10 10:23:40|209857.7|209707.7|209856.2|209706.2|209857.8|209707.8|209856.1|209706.1|11
1639131830000|2021-12-10 10:23:50|209856.3|209706.3|209856.6|209706.6|209858.5|209708.5|209855.1|209705.1|11
1639131840000|2021-12-10 10:24:00|209856.4|209706.4|209856.9|209706.9|209856.9|209706.9|209852.8|209702.8|9
1639131850000|2021-12-10 10:24:10|209804|209754|209859.2|209709.2|209859.2|209758.9|209804|209704|13
1639131860000|2021-12-10 10:24:20|209858.4|209708.4|209858.8|209708.8|209859.9|209759|209804|209708.4|10
1639131870000|2021-12-10 10:24:30|209855|209705|209858.2|209708.2|209858.3|209708.3|209855|209705|10
1639131880000|2021-12-10 10:24:40|209858.8|209708.8|209859.6|209709.6|209860.7|209710.7|209858.3|209708.3|16
1639131890000|2021-12-10 10:24:50|209859.7|209709.7|209857.8|209707.8|209863|209713|209857.8|209707.8|10
1639131900000|2021-12-10 10:25:00|209858.7|209708.7|209857.4|209707.4|209859.9|209709.9|209856.3|209706.3|10
1639131910000|2021-12-10 10:25:10|209857.2|209707.2|209861.3|209711.3|209861.5|209711.5|209857.2|209707.2|7
1639131920000|2021-12-10 10:25:20|209861.4|209711.4|209860.6|209710.6|209861.8|209711.8|209856.3|209706.3|12
1639131930000|2021-12-10 10:25:30|209860.2|209710.2|209893.4|209743.4|209894.7|209792.8|209842.8|209709.1|21
1639131940000|2021-12-10 10:25:40|209893.5|209743.5|209894.2|209744.2|209895.5|209745.5|209889.6|209739.6|26
1639131950000|2021-12-10 10:25:50|209894.1|209744.1|209897.9|209747.9|209902.3|209752.3|209892.5|209742.5|21
1639131960000|2021-12-10 10:26:00|209898.8|209748.8|209899.5|209749.5|209904.4|209754.4|209898.8|209748.8|14
1639131970000|2021-12-10 10:26:10|209899.4|209749.4|209892.5|209742.5|209899.5|209749.5|209888.2|209738.2|19
1639131980000|2021-12-10 10:26:20|209892.8|209742.8|209888.9|209738.9|209893.4|209743.4|209887.8|209737.8|22
1639131990000|2021-12-10 10:26:30|209889.9|209739.9|209892.6|209742.6|209892.7|209742.7|209889.8|209739.8|21
1639132000000|2021-12-10 10:26:40|209892.1|209742.1|209889.9|209739.9|209892.1|209742.1|209887.2|209737.2|16
1639132010000|2021-12-10 10:26:50|209889.2|209739.2|209894|209744|209895.7|209745.7|209887.9|209737.9|24
1639132020000|2021-12-10 10:27:00|209894.1|209744.1|209898.6|209748.6|209899.1|209749.1|209893.1|209743.1|15
1639132030000|2021-12-10 10:27:10|209899.2|209749.2|209900|209750|209901.6|209751.6|209897.5|209747.5|18
1639132040000|2021-12-10 10:27:20|209900.9|209750.9|209903.7|209753.7|209907.5|209757.5|209899.8|209749.8|22
1639132050000|2021-12-10 10:27:30|209905.5|209755.5|209905.9|209755.9|209905.9|209755.9|209903.8|209753.8|10
1639132060000|2021-12-10 10:27:40|209905.1|209755.1|210029.9|209879.9|210030.6|209880.6|209905.1|209755.1|32
1639132070000|2021-12-10 10:27:50|210029.7|209879.7|210033.3|209883.3|210033.5|209883.5|210026.9|209876.9|22
1639132080000|2021-12-10 10:28:00|210032.7|209882.7|210034|209884|210036.1|209886.1|210032.7|209882.7|11
1639132090000|2021-12-10 10:28:10|210034.4|209884.4|210032.3|209882.3|210036.4|209886.4|210027.2|209877.2|14
1639132100000|2021-12-10 10:28:20|210035.8|209885.8|210032.8|209882.8|210036.9|209886.9|210028.2|209878.2|22
1639132110000|2021-12-10 10:28:30|210033|209883|210038.4|209888.4|210039.3|209889.3|210032.7|209882.7|18
1639132120000|2021-12-10 10:28:40|210036.7|209886.7|210034.8|209884.8|210037.9|209887.9|210034.8|209884.8|14
1639132130000|2021-12-10 10:28:50|210034.7|209884.7|210036.6|209886.6|210037.3|209887.3|210034.4|209884.4|12
1639132140000|2021-12-10 10:29:00|210036.5|209886.5|210034.1|209884.1|210036.9|209886.9|210030.7|209880.7|15
1639132150000|2021-12-10 10:29:10|210034.4|209884.4|210033.9|209883.9|210034.6|209884.6|210033.4|209883.4|15
1639132160000|2021-12-10 10:29:20|210033.8|209883.8|210032.6|209882.6|210034.6|209884.6|210031.9|209881.9|9
1639132170000|2021-12-10 10:29:30|210032.4|209882.4|210034.5|209884.5|210036.6|209886.6|210029.4|209879.4|12
1639132180000|2021-12-10 10:29:40|210032.5|209882.5|210032|209882|210034.7|209884.7|210030.2|209880.2|12
1639132190000|2021-12-10 10:29:50|210031.4|209881.4|210022.7|209872.7|210032.8|209882.8|210019.8|209869.8|15
1639132200000|2021-12-10 10:30:00|210023.2|209873.2|210027.4|209877.4|210028.8|209878.8|210023.1|209873.1|17
1639132210000|2021-12-10 10:30:10|210025.4|209875.4|210025.3|209875.3|210026.8|209876.8|210025.1|209875.1|12
1639132220000|2021-12-10 10:30:20|210024.1|209874.1|210025.2|209875.2|210025.2|209875.2|210023.2|209873.2|12
1639132230000|2021-12-10 10:30:30|210024.8|209874.8|210009.9|209859.9|210024.8|209874.8|210006.5|209856.5|24
1639132240000|2021-12-10 10:30:40|210010.6|209860.6|210013|209863|210013.4|209863.4|210010.6|209860.6|17
1639132250000|2021-12-10 10:30:50|210013.1|209863.1|210028.1|209878.1|210030.3|209880.3|210012.7|209862.7|25
1639132260000|2021-12-10 10:31:00|210030|209880|210031.2|209881.2|210031.2|209881.2|210030|209880|10
1639132270000|2021-12-10 10:31:10|210031.7|209881.7|210031.4|209881.4|210032.1|209882.1|210031.3|209881.3|7
1639132280000|2021-12-10 10:31:20|210031.6|209881.6|210024|209874|210031.9|209881.9|210024|209874|7
1639132290000|2021-12-10 10:31:30|210025.1|209875.1|210031.2|209881.2|210033.6|209883.6|210024.9|209874.9|13
1639132300000|2021-12-10 10:31:40|210031.7|209881.7|210030.9|209880.9|210031.8|209881.8|210026.6|209876.6|18
1639132310000|2021-12-10 10:31:50|210031.1|209881.1|210027.4|209877.4|210032.3|209882.3|210025.2|209875.2|19
1639132320000|2021-12-10 10:32:00|210026.2|209876.2|210027.2|209877.2|210028.6|209878.6|210025.8|209875.8|16
1639132330000|2021-12-10 10:32:10|210027.4|209877.4|210031.1|209881.1|210031.1|209881.1|210026.9|209876.9|18
1639132340000|2021-12-10 10:32:20|210030|209880|210025.5|209875.5|210030|209880|210024.2|209874.2|17
1639132350000|2021-12-10 10:32:30|210025.9|209875.9|210024.7|209874.7|210026.3|209876.3|210023.3|209873.3|12
1639132360000|2021-12-10 10:32:40|210025|209875|210017.6|209867.6|210025.5|209875.5|210016.1|209866.1|21
1639132370000|2021-12-10 10:32:50|210017.5|209867.5|210018.2|209868.2|210019.2|209869.2|210017.5|209867.5|13
1639132380000|2021-12-10 10:33:00|210018.4|209868.4|209948|209798|210018.4|209868.4|209905.2|209792.5|25
1639132390000|2021-12-10 10:33:10|209947.9|209797.9|209950.9|209800.9|209952.5|209802.5|209947.9|209797.9|13
1639132400000|2021-12-10 10:33:20|209951.7|209801.7|209944.9|209794.9|209951.7|209801.7|209944.5|209794.5|16
1639132410000|2021-12-10 10:33:30|209944.6|209794.6|209946.3|209796.3|209946.8|209796.8|209944.6|209794.6|16
1639132420000|2021-12-10 10:33:40|209945.3|209795.3|209944.2|209794.2|209945.8|209795.8|209937.5|209787.5|15
1639132430000|2021-12-10 10:33:50|209944.9|209794.9|209944|209794|209948.1|209798.1|209943.1|209793.1|14
1639132440000|2021-12-10 10:34:00|209944.9|209794.9|209939.5|209789.5|209944.9|209794.9|209939.5|209789.5|12
1639132450000|2021-12-10 10:34:10|209939.7|209789.7|209934.6|209784.6|209939.7|209789.7|209934.3|209784.3|12
1639132460000|2021-12-10 10:34:20|209934.8|209784.8|209937.3|209787.3|209937.7|209787.7|209934.8|209784.8|8
1639132470000|2021-12-10 10:34:30|209937.1|209787.1|209932.8|209782.8|209937.1|209787.1|209917.6|209767.6|29
1639132480000|2021-12-10 10:34:40|209933.2|209783.2|209930.2|209780.2|209933.2|209783.2|209928.1|209778.1|24
1639132490000|2021-12-10 10:34:50|209926|209776|209925.8|209775.8|209928.5|209778.5|209924.6|209774.6|29
1639132500000|2021-12-10 10:35:00|209925.9|209775.9|209944.3|209794.3|209944.3|209794.3|209922.3|209772.3|28
1639132510000|2021-12-10 10:35:10|209944.8|209794.8|209945.1|209795.1|209947.7|209797.7|209942.3|209792.3|21
1639132520000|2021-12-10 10:35:20|209943.8|209793.8|209944.8|209794.8|209946.6|209796.6|209943.8|209793.8|18
1639132530000|2021-12-10 10:35:30|209944.7|209794.7|209945|209795|209945.8|209795.8|209944.7|209794.7|5
1639132540000|2021-12-10 10:35:40|209944.8|209794.8|209946.8|209796.8|209948.9|209798.9|209944.7|209794.7|10
1639132550000|2021-12-10 10:35:50|209946.9|209796.9|209946|209796|209946.9|209796.9|209943.2|209793.2|10
1639132560000|2021-12-10 10:36:00|209944|209794|209945.5|209795.5|209947.2|209797.2|209944|209794|12
1639132570000|2021-12-10 10:36:10|209945.3|209795.3|209978.6|209828.6|209980.2|209830.2|209943.9|209793.9|32
1639132580000|2021-12-10 10:36:20|209978.2|209828.2|209994.7|209844.7|209995.8|209845.8|209976.8|209826.8|31
1639132590000|2021-12-10 10:36:30|209996.4|209846.4|209987.7|209837.7|209997.4|209847.4|209985.7|209835.7|19
1639132600000|2021-12-10 10:36:40|209987.9|209837.9|209987.1|209837.1|209988.2|209838.2|209985.1|209835.1|13
1639132610000|2021-12-10 10:36:50|209987|209837|209986.2|209836.2|209987.3|209837.3|209985|209835|11
1639132620000|2021-12-10 10:37:00|209986.1|209836.1|209986.5|209836.5|209988.9|209838.9|209985.3|209835.3|20
1639132630000|2021-12-10 10:37:10|209985.7|209835.7|209985.8|209835.8|209987|209837|209985.6|209835.6|13
1639132640000|2021-12-10 10:37:20|209987.1|209837.1|209985.3|209835.3|209987.1|209837.1|209984.7|209834.7|12
1639132650000|2021-12-10 10:37:30|209984.9|209834.9|209984.2|209834.2|209985.1|209835.1|209984.2|209834.2|9
1639132660000|2021-12-10 10:37:40|209984.8|209834.8|209979.7|209829.7|209985.4|209835.4|209978.2|209828.2|11
1639132670000|2021-12-10 10:37:50|209975.8|209825.8|209975.8|209825.8|209980.4|209830.4|209952.2|209802.2|31
1639132680000|2021-12-10 10:38:00|209977.3|209827.3|209979.7|209829.7|209982.6|209832.6|209975.8|209825.8|30
1639132690000|2021-12-10 10:38:10|209979.5|209829.5|209981.5|209831.5|209982.7|209832.7|209977.1|209827.1|21
1639132700000|2021-12-10 10:38:20|209981.7|209831.7|209981.5|209831.5|209982.2|209832.2|209980.2|209830.2|26
1639132710000|2021-12-10 10:38:30|209981.7|209831.7|209979.1|209829.1|209982.7|209832.7|209978|209828|29
1639132720000|2021-12-10 10:38:40|209979.2|209829.2|209979.7|209829.7|209981.6|209831.6|209978.6|209828.6|27
1639132730000|2021-12-10 10:38:50|209980.3|209830.3|209978.7|209828.7|209980.3|209830.3|209977.6|209827.6|26
1639132740000|2021-12-10 10:39:00|209977.5|209827.5|209979|209829|209979.3|209829.3|209976.2|209826.2|29
1639132750000|2021-12-10 10:39:10|209979.1|209829.1|209984.1|209834.1|209984.1|209834.1|209978.7|209828.7|29
1639132760000|2021-12-10 10:39:20|209983.3|209833.3|209985.8|209835.8|209988.9|209838.9|209980.2|209830.2|28
1639132770000|2021-12-10 10:39:30|209985.4|209835.4|209988.8|209838.8|209990.2|209840.2|209983.6|209833.6|24
1639132780000|2021-12-10 10:39:40|209989|209839|209987.8|209837.8|209993.1|209843.1|209987.8|209837.8|15
1639132790000|2021-12-10 10:39:50|209987.7|209837.7|209984.9|209834.9|209990.9|209840.9|209984.9|209834.9|14
1639132800000|2021-12-10 10:40:00|209985.5|209835.5|209981.1|209831.1|209985.6|209835.6|209976.6|209826.6|27
1639132810000|2021-12-10 10:40:10|209980.1|209830.1|209981.1|209831.1|209983.6|209833.6|209977.3|209827.3|25
1639132820000|2021-12-10 10:40:20|209981.3|209831.3|209982.7|209832.7|209983.5|209833.5|209981.3|209831.3|13
1639132830000|2021-12-10 10:40:30|209982.4|209832.4|209980|209830|209982.7|209832.7|209977.4|209827.4|26
1639132840000|2021-12-10 10:40:40|209979.5|209829.5|209980.6|209830.6|209980.9|209830.9|209978.4|209828.4|22
1639132850000|2021-12-10 10:40:50|209980.8|209830.8|209985.8|209835.8|209986|209836|209978.1|209828.1|20
1639132860000|2021-12-10 10:41:00|209986.6|209836.6|209983.8|209833.8|209988.8|209838.8|209982.6|209832.6|23
1639132870000|2021-12-10 10:41:10|209983.6|209833.6|209986|209836|209989.7|209839.7|209982.5|209832.5|27
1639132880000|2021-12-10 10:41:20|209986.1|209836.1|209982.5|209832.5|209987.2|209837.2|209982.3|209832.3|27
1639132890000|2021-12-10 10:41:30|209982.3|209832.3|209984.2|209834.2|209984.2|209834.2|209979.3|209829.3|23
1639132900000|2021-12-10 10:41:40|209983.9|209833.9|209983|209833|209985.1|209835.1|209982.8|209832.8|19
1639132910000|2021-12-10 10:41:50|209982.6|209832.6|209982.1|209832.1|209987.5|209837.5|209979.7|209829.7|22
1639132920000|2021-12-10 10:42:00|209981|209831|209979.7|209829.7|209983.6|209833.6|209978.3|209828.3|25
1639132930000|2021-12-10 10:42:10|209979.8|209829.8|209979.9|209829.9|209981.8|209831.8|209978.4|209828.4|25
1639132940000|2021-12-10 10:42:20|209980.2|209830.2|209978.1|209828.1|209980.6|209830.6|209977.5|209827.5|27
1639132950000|2021-12-10 10:42:30|209977.9|209827.9|209971.9|209821.9|209980.5|209830.5|209971.9|209821.9|6
1639132960000|2021-12-10 10:42:40|209974.7|209824.7|209981.3|209831.3|209982.5|209832.5|209974.7|209824.7|14
1639132970000|2021-12-10 10:42:50|209977.7|209827.7|209967.5|209817.5|209978.4|209828.4|209960.6|209810.6|13
1639132980000|2021-12-10 10:43:00|209964|209814|209934.3|209784.3|209973.6|209823.6|209934.3|209784.3|28
1639132990000|2021-12-10 10:43:10|209935.6|209785.6|209937.3|209787.3|209939.2|209789.2|209934.5|209784.5|15
1639133000000|2021-12-10 10:43:20|209936.7|209786.7|209932.1|209782.1|209939.5|209789.5|209931.1|209781.1|14
1639133010000|2021-12-10 10:43:30|209932.5|209782.5|209933.2|209783.2|209935.8|209785.8|209931.6|209781.6|26
1639133020000|2021-12-10 10:43:40|209933.9|209783.9|209937.4|209787.4|209938|209788|209932.9|209782.9|14
1639133030000|2021-12-10 10:43:50|209937.9|209787.9|209933.8|209783.8|209937.9|209787.9|209933.5|209783.5|20
1639133040000|2021-12-10 10:44:00|209934.2|209784.2|209935.2|209785.2|209938.1|209788.1|209927|209777|24
1639133050000|2021-12-10 10:44:10|209935.1|209785.1|209936.8|209786.8|209937.4|209787.4|209934.3|209784.3|20
1639133060000|2021-12-10 10:44:20|209937.1|209787.1|209938.7|209788.7|209938.7|209788.7|209937.1|209787.1|10
1639133070000|2021-12-10 10:44:30|209938|209788|209941.6|209791.6|209963.3|209813.3|209938|209788|24
1639133080000|2021-12-10 10:44:40|209941.4|209791.4|209942.2|209792.2|209942.2|209792.2|209938.3|209788.3|14
1639133090000|2021-12-10 10:44:50|209940.8|209790.8|209940.8|209790.8|209941|209791|209937.6|209787.6|8
1639133100000|2021-12-10 10:45:00|209940.7|209790.7|209944.1|209794.1|209944.1|209794.1|209938.4|209788.4|14
1639133110000|2021-12-10 10:45:10|209943.8|209793.8|209892.7|209842.7|209943.9|209842.7|209892.7|209789.7|7
1639133120000|2021-12-10 10:45:20|209892.5|209842.5|209892.1|209842.1|209892.5|209842.5|209892.1|209842.1|4
1639133130000|2021-12-10 10:45:30|209893.5|209843.5|209943.3|209793.3|209943.5|209843.5|209893.5|209793|5
1639133140000|2021-12-10 10:45:40|209942.5|209792.5|209937|209787|209942.7|209792.7|209935.2|209785.2|17
1639133150000|2021-12-10 10:45:50|209937.5|209787.5|209936.8|209786.8|209937.7|209787.7|209936.8|209786.8|9
1639133160000|2021-12-10 10:46:00|209936.9|209786.9|209939.4|209789.4|209939.4|209789.4|209935.1|209785.1|14
1639133170000|2021-12-10 10:46:10|209939.3|209789.3|209940.6|209790.6|209941.3|209791.3|209935.6|209785.6|10
1639133180000|2021-12-10 10:46:20|209940|209790|209941.5|209791.5|209941.5|209791.5|209937.8|209787.8|12
1639133190000|2021-12-10 10:46:30|209941.6|209791.6|209940.7|209790.7|209942|209792|209939.7|209789.7|11
1639133200000|2021-12-10 10:46:40|209940.6|209790.6|209940.2|209790.2|209941.3|209791.3|209939|209789|18
1639133210000|2021-12-10 10:46:50|209938.1|209788.1|209937.6|209787.6|209939.8|209789.8|209937.6|209787.6|9
1639133220000|2021-12-10 10:47:00|209938.5|209788.5|209941.3|209791.3|209941.3|209791.3|209938.5|209788.5|13
1639133230000|2021-12-10 10:47:10|209941.4|209791.4|209940.6|209790.6|209942.8|209792.8|209940.2|209790.2|14
1639133240000|2021-12-10 10:47:20|209941.6|209791.6|209945.5|209795.5|209946.8|209796.8|209939.3|209789.3|25
1639133250000|2021-12-10 10:47:30|209945.1|209795.1|209945.2|209795.2|209945.2|209795.2|209941.8|209791.8|8
1639133260000|2021-12-10 10:47:40|209945.3|209795.3|209941.3|209791.3|209945.6|209795.6|209941.2|209791.2|17
1639133270000|2021-12-10 10:47:50|209941.5|209791.5|209939.9|209789.9|209943.4|209793.4|209939.9|209789.9|29
1639133280000|2021-12-10 10:48:00|209935.4|209785.4|209935.1|209785.1|209939.5|209789.5|209929.2|209779.2|25
1639133290000|2021-12-10 10:48:10|209934.8|209784.8|209932.9|209782.9|209935.8|209785.8|209932.7|209782.7|20
1639133300000|2021-12-10 10:48:20|209932.7|209782.7|209928|209778|209933.2|209783.2|209924.2|209774.2|20
1639133310000|2021-12-10 10:48:30|209933|209783|209924.1|209774.1|209933.3|209783.3|209921.8|209771.8|21
1639133320000|2021-12-10 10:48:40|209925.5|209775.5|209927.1|209777.1|209929.4|209779.4|209924.6|209774.6|15
1639133330000|2021-12-10 10:48:50|209927.3|209777.3|209927.5|209777.5|209928.6|209778.6|209926.4|209776.4|12
1639133340000|2021-12-10 10:49:00|209928.3|209778.3|209928.2|209778.2|209929|209779|209925.2|209775.2|12
1639133350000|2021-12-10 10:49:10|209928.4|209778.4|209924.1|209774.1|209929.8|209779.8|209920.9|209770.9|21
1639133360000|2021-12-10 10:49:20|209924.3|209774.3|209928.3|209778.3|209929.3|209779.3|209924.1|209774.1|14
1639133370000|2021-12-10 10:49:30|209926.7|209776.7|209915.9|209765.9|209926.9|209776.9|209913.2|209763.2|22
1639133380000|2021-12-10 10:49:40|209914.6|209764.6|209911.7|209761.7|209916.7|209766.7|209909.1|209759.1|29
1639133390000|2021-12-10 10:49:50|209911.4|209761.4|209898.4|209748.4|209919.1|209769.1|209892|209742|25
1639133400000|2021-12-10 10:50:00|209898.1|209748.1|209902|209752|209903.4|209753.4|209897.2|209747.2|27
1639133410000|2021-12-10 10:50:10|209901.9|209751.9|209900.9|209750.9|209902.9|209752.9|209899.6|209749.6|18
1639133420000|2021-12-10 10:50:20|209901.5|209751.5|209900.8|209750.8|209904.2|209754.2|209899.7|209749.7|24
1639133430000|2021-12-10 10:50:30|209899.7|209749.7|209900.5|209750.5|209901.9|209751.9|209899.7|209749.7|16
1639133440000|2021-12-10 10:50:40|209900|209750|209900.2|209750.2|209900.2|209750.2|209897.2|209747.2|11
1639133450000|2021-12-10 10:50:50|209899.3|209749.3|209901.8|209751.8|209903.4|209753.4|209899.2|209749.2|16
1639133460000|2021-12-10 10:51:00|209892.6|209742.6|209883.1|209733.1|209894.2|209744.2|209883.1|209733.1|19
1639133470000|2021-12-10 10:51:10|209882.4|209732.4|209864.3|209714.3|209885.1|209735.1|209862.3|209712.3|19
1639133480000|2021-12-10 10:51:20|209868.8|209718.8|209888.3|209738.3|209889.9|209739.9|209868.8|209718.8|26
1639133490000|2021-12-10 10:51:30|209890.5|209740.5|209895.9|209745.9|209898|209748|209890.5|209740.5|17
1639133500000|2021-12-10 10:51:40|209895.3|209745.3|209889.6|209739.6|209895.5|209745.5|209888|209738|18
1639133510000|2021-12-10 10:51:50|209889.8|209739.8|209892.3|209742.3|209893.5|209743.5|209889.8|209739.8|8
1639133520000|2021-12-10 10:52:00|209892|209742|209891|209741|209892.3|209742.3|209885.1|209735.1|25
1639133530000|2021-12-10 10:52:10|209888.3|209738.3|209880.8|209730.8|209890.6|209740.6|209879.8|209729.8|22
1639133540000|2021-12-10 10:52:20|209881.3|209731.3|209881.3|209731.3|209882.8|209732.8|209879.9|209729.9|26
1639133550000|2021-12-10 10:52:30|209881|209731|209867.3|209717.3|209881.6|209731.6|209864|209714|27
1639133560000|2021-12-10 10:52:40|209867.8|209717.8|209884.3|209734.3|209884.3|209734.3|209861.9|209711.9|24
1639133570000|2021-12-10 10:52:50|209883.3|209733.3|209871.2|209721.2|209883.3|209733.3|209858.6|209708.6|26
1639133580000|2021-12-10 10:53:00|209871.3|209721.3|209888.3|209738.3|209889.3|209739.3|209871.3|209721.3|31
1639133590000|2021-12-10 10:53:10|209887.7|209737.7|209884.2|209734.2|209887.7|209737.7|209879.7|209729.7|24
1639133600000|2021-12-10 10:53:20|209885|209735|209894.4|209744.4|209895.8|209745.8|209882.5|209732.5|27
1639133610000|2021-12-10 10:53:30|209894.9|209744.9|209889.2|209739.2|209896.1|209746.1|209888.1|209738.1|21
1639133620000|2021-12-10 10:53:40|209889.3|209739.3|209887.7|209737.7|209891.2|209741.2|209887.6|209737.6|21
1639133630000|2021-12-10 10:53:50|209889.1|209739.1|209885.9|209735.9|209889.1|209739.1|209884.7|209734.7|25
1639133640000|2021-12-10 10:54:00|209886|209736|209883.9|209733.9|209887.7|209737.7|209880.6|209730.6|17
1639133650000|2021-12-10 10:54:10|209884.8|209734.8|209882.6|209732.6|209884.8|209734.8|209877.1|209727.1|21
1639133660000|2021-12-10 10:54:20|209882.5|209732.5|209882|209732|209884.6|209734.6|209879.3|209729.3|17
1639133670000|2021-12-10 10:54:30|209882.1|209732.1|209829.6|209779.6|209886.6|209779.6|209828.6|209730.7|13
1639133680000|2021-12-10 10:54:40|209829.7|209779.7|209884.9|209734.9|209885.5|209779.7|209829.7|209732.1|21
1639133690000|2021-12-10 10:54:50|209886.2|209736.2|209857.6|209707.6|209889|209739|209857.1|209707.1|21
1639133700000|2021-12-10 10:55:00|209860.3|209710.3|209864.7|209714.7|209865.5|209715.5|209859|209709|15
1639133710000|2021-12-10 10:55:10|209864.6|209714.6|209866.8|209716.8|209870.6|209720.6|209864.6|209714.6|17
1639133720000|2021-12-10 10:55:20|209867.3|209717.3|209867.8|209717.8|209868.1|209718.1|209863.1|209713.1|9
1639133730000|2021-12-10 10:55:30|209868.9|209718.9|209864.5|209714.5|209869.8|209719.8|209858.4|209708.4|11
1639133740000|2021-12-10 10:55:40|209864.3|209714.3|209811.3|209661.3|209866.2|209716.2|209811.3|209661.3|15
1639133750000|2021-12-10 10:55:50|209810.9|209660.9|209802|209652|209810.9|209660.9|209797.9|209647.9|26
1639133760000|2021-12-10 10:56:00|209801.1|209651.1|209826.6|209676.6|209828.9|209678.9|209801.1|209651.1|32
1639133770000|2021-12-10 10:56:10|209825.4|209675.4|209855.6|209705.6|209856.7|209706.7|209822.4|209672.4|26
1639133780000|2021-12-10 10:56:20|209855.5|209705.5|209858.7|209708.7|209859.1|209709.1|209853.6|209703.6|18
1639133790000|2021-12-10 10:56:30|209858.2|209708.2|209858.3|209708.3|209860.3|209710.3|209858.1|209708.1|16
1639133800000|2021-12-10 10:56:40|209859.1|209709.1|209854.6|209704.6|209859.2|209709.2|209852.3|209702.3|11
1639133810000|2021-12-10 10:56:50|209854.8|209704.8|209856.5|209706.5|209867|209717|209850.1|209700.1|35
1639133820000|2021-12-10 10:57:00|209856.9|209706.9|209859.5|209709.5|209861.8|209711.8|209853.8|209703.8|26
1639133830000|2021-12-10 10:57:10|209861.5|209711.5|209857.5|209707.5|209861.5|209711.5|209849.9|209699.9|22
1639133840000|2021-12-10 10:57:20|209866|209716|209862.5|209712.5|209866|209716|209861|209711|13
1639133850000|2021-12-10 10:57:30|209861.7|209711.7|209823.1|209673.1|209861.9|209711.9|209816.1|209666.1|26
1639133860000|2021-12-10 10:57:40|209823.7|209673.7|209797.3|209647.3|209824.4|209674.4|209797.3|209647.3|13
1639133870000|2021-12-10 10:57:50|209800.8|209650.8|209800.7|209650.7|209806.6|209656.6|209799.7|209649.7|24
1639133880000|2021-12-10 10:58:00|209800.6|209650.6|209796.9|209646.9|209803.3|209653.3|209795.2|209645.2|18
1639133890000|2021-12-10 10:58:10|209795.1|209645.1|209794.4|209644.4|209799.5|209649.5|209793.5|209643.5|21
1639133900000|2021-12-10 10:58:20|209794.8|209644.8|209797.9|209647.9|209800.2|209650.2|209794.8|209644.8|18
1639133910000|2021-12-10 10:58:30|209799.6|209649.6|209797.9|209647.9|209806.8|209656.8|209796.9|209646.9|17
1639133920000|2021-12-10 10:58:40|209799.8|209649.8|209800.9|209650.9|209805.8|209655.8|209798.6|209648.6|18
1639133930000|2021-12-10 10:58:50|209802.1|209652.1|209813.4|209663.4|209813.7|209663.7|209802.1|209652.1|17
1639133940000|2021-12-10 10:59:00|209815.6|209665.6|209830.2|209680.2|209838.5|209688.5|209806.2|209656.2|29
1639133950000|2021-12-10 10:59:10|209830.4|209680.4|209829.5|209679.5|209832.1|209682.1|209828.1|209678.1|22
1639133960000|2021-12-10 10:59:20|209829.8|209679.8|209826.5|209676.5|209832.3|209682.3|209822.4|209672.4|26
1639133970000|2021-12-10 10:59:30|209826|209676|209813.2|209663.2|209826.4|209676.4|209803.9|209653.9|19
1639133980000|2021-12-10 10:59:40|209813|209663|209818.8|209668.8|209818.8|209668.8|209809|209659|22
1639133990000|2021-12-10 10:59:50|209820.8|209670.8|209833.3|209683.3|209833.7|209683.7|209818.9|209668.9|33
1639134000000|2021-12-10 11:00:00|209832.2|209682.2|209806.8|209656.8|209832.4|209682.4|209800.5|209650.5|29
1639134010000|2021-12-10 11:00:10|209809.5|209659.5|209812.6|209662.6|209819.8|209669.8|209809.5|209659.5|21
1639134020000|2021-12-10 11:00:20|209812.4|209662.4|209808.9|209658.9|209812.8|209662.8|209804.7|209654.7|22
1639134030000|2021-12-10 11:00:30|209808.3|209658.3|209807.6|209657.6|209808.5|209658.5|209804.6|209654.6|24
1639134040000|2021-12-10 11:00:40|209807.1|209657.1|209804.2|209654.2|209807.1|209657.1|209801|209651|17
1639134050000|2021-12-10 11:00:50|209805|209655|209808.9|209658.9|209811.7|209661.7|209804.1|209654.1|24
1639134060000|2021-12-10 11:01:00|209809.8|209659.8|209807.7|209657.7|209812.2|209662.2|209803.2|209653.2|26
1639134070000|2021-12-10 11:01:10|209808.9|209658.9|209805|209655|209811.5|209661.5|209803.1|209653.1|18
1639134080000|2021-12-10 11:01:20|209808|209658|209822.5|209672.5|209822.8|209672.8|209808|209658|26
1639134090000|2021-12-10 11:01:30|209820.5|209670.5|209811.1|209661.1|209820.6|209670.6|209809.2|209659.2|18
1639134100000|2021-12-10 11:01:40|209811.3|209661.3|209808.5|209658.5|209811.5|209661.5|209806.9|209656.9|21
1639134110000|2021-12-10 11:01:50|209809|209659|209811.5|209661.5|209811.5|209661.5|209808|209658|24
1639134120000|2021-12-10 11:02:00|209811.4|209661.4|209802.7|209652.7|209811.4|209661.4|209799.7|209649.7|32
1639134130000|2021-12-10 11:02:10|209805.1|209655.1|209798.4|209648.4|209806.1|209656.1|209794.6|209644.6|22
1639134140000|2021-12-10 11:02:20|209798.6|209648.6|209795.9|209645.9|209798.6|209648.6|209790|209640|19
1639134150000|2021-12-10 11:02:30|209795.8|209645.8|209793.9|209643.9|209795.8|209645.8|209789.7|209639.7|18
1639134160000|2021-12-10 11:02:40|209792.9|209642.9|209787.4|209637.4|209792.9|209642.9|209780|209630|23
1639134170000|2021-12-10 11:02:50|209788.2|209638.2|209781.9|209631.9|209789|209639|209780.2|209630.2|20
1639134180000|2021-12-10 11:03:00|209780.9|209630.9|209780|209630|209784.4|209634.4|209780|209630|13
1639134190000|2021-12-10 11:03:10|209777.2|209627.2|209781|209631|209783.4|209633.4|209777.1|209627.1|13
1639134200000|2021-12-10 11:03:20|209780.5|209630.5|209785.6|209635.6|209786.1|209636.1|209780.5|209630.5|16
1639134210000|2021-12-10 11:03:30|209785.4|209635.4|209784.7|209634.7|209785.4|209635.4|209782.4|209632.4|18
1639134220000|2021-12-10 11:03:40|209782.3|209632.3|209784.1|209634.1|209787.1|209637.1|209782.3|209632.3|13
1639134230000|2021-12-10 11:03:50|209784.4|209634.4|209733.8|209683.8|209785.5|209683.8|209732.6|209633.6|16
1639134240000|2021-12-10 11:04:00|209735.2|209685.2|209819|209669|209819|209688.8|209735.2|209661.2|23
1639134250000|2021-12-10 11:04:10|209817.7|209667.7|209816.4|209666.4|209818.4|209668.4|209816.4|209666.4|13
1639134260000|2021-12-10 11:04:20|209816.8|209666.8|209816.2|209666.2|209816.9|209666.9|209815.5|209665.5|14
1639134270000|2021-12-10 11:04:30|209816.3|209666.3|209811.5|209661.5|209816.3|209712.4|209758.5|209661.5|13
1639134280000|2021-12-10 11:04:40|209812.1|209662.1|209809.5|209659.5|209812.8|209662.8|209807.4|209657.4|11
1639134290000|2021-12-10 11:04:50|209809.3|209659.3|209793|209643|209809.3|209693.8|209743|209637.6|25
1639134300000|2021-12-10 11:05:00|209793.1|209643.1|209798.2|209648.2|209798.8|209648.8|209789.1|209639.1|31
1639134310000|2021-12-10 11:05:10|209798.1|209648.1|209793.3|209643.3|209798.1|209648.1|209790.2|209640.2|19
1639134320000|2021-12-10 11:05:20|209792.3|209642.3|209792|209642|209792.8|209642.8|209786.3|209636.3|21
1639134330000|2021-12-10 11:05:30|209792.2|209642.2|209799|209649|209801.2|209651.2|209791.7|209641.7|32
1639134340000|2021-12-10 11:05:40|209798.6|209648.6|209792.4|209642.4|209798.6|209648.6|209786.4|209636.4|26
1639134350000|2021-12-10 11:05:50|209791.4|209641.4|209792.9|209642.9|209794.2|209644.2|209791.4|209641.4|16
1639134360000|2021-12-10 11:06:00|209793.5|209643.5|209792.8|209642.8|209793.5|209643.5|209792.5|209642.5|8
1639134370000|2021-12-10 11:06:10|209793|209643|209795.2|209645.2|209795.7|209645.7|209792.8|209642.8|7
1639134380000|2021-12-10 11:06:20|209795|209645|209793.4|209643.4|209796.1|209646.1|209792.6|209642.6|8
1639134390000|2021-12-10 11:06:30|209793.3|209643.3|209795.8|209645.8|209797|209647|209793.1|209643.1|12
1639134400000|2021-12-10 11:06:40|209795.4|209645.4|209782.4|209632.4|209795.4|209645.4|209782.4|209632.4|22
1639134410000|2021-12-10 11:06:50|209782.5|209632.5|209719.4|209569.4|209784.2|209634.2|209715.6|209565.6|22
1639134420000|2021-12-10 11:07:00|209719.7|209569.7|209711.8|209561.8|209719.7|209569.7|209695.9|209545.9|26
1639134430000|2021-12-10 11:07:10|209711.6|209561.6|209678.5|209528.5|209716.4|209566.4|209678.5|209528.5|28
1639134440000|2021-12-10 11:07:20|209691.4|209541.4|209688.9|209538.9|209692.9|209584.3|209634.3|209537|23
1639134450000|2021-12-10 11:07:30|209689.7|209539.7|209683.2|209533.2|209692.8|209542.8|209680.2|209530.2|18
1639134460000|2021-12-10 11:07:40|209683.9|209533.9|209632.1|209482.1|209683.9|209533.9|209632.1|209482.1|23
1639134470000|2021-12-10 11:07:50|209634|209484|209625.1|209475.1|209634|209484|209624.5|209474.5|30
1639134480000|2021-12-10 11:08:00|209625.9|209475.9|209632.4|209482.4|209632.4|209482.4|209625.9|209475.9|35
1639134490000|2021-12-10 11:08:10|209632|209482|209628|209478|209633.9|209483.9|209626.8|209476.8|26
1639134500000|2021-12-10 11:08:20|209628.2|209478.2|209623.3|209473.3|209634.4|209484.4|209623.3|209473.3|16
1639134510000|2021-12-10 11:08:30|209622.2|209472.2|209574.5|209424.5|209622.3|209472.3|209574.5|209424.5|29
1639134520000|2021-12-10 11:08:40|209574.8|209424.8|209586|209436|209588.9|209438.9|209574.8|209424.8|30
1639134530000|2021-12-10 11:08:50|209585.3|209435.3|209612.5|209462.5|209622.6|209472.6|209585.3|209435.3|25
1639134540000|2021-12-10 11:09:00|209580.8|209430.8|209571.2|209421.2|209586.7|209475.6|209525.6|209421.2|28
1639134550000|2021-12-10 11:09:10|209579.5|209429.5|209576.5|209426.5|209582.6|209432.6|209573.3|209423.3|20
1639134560000|2021-12-10 11:09:20|209576.2|209426.2|209575.7|209425.7|209584|209434|209570.9|209420.9|19
1639134570000|2021-12-10 11:09:30|209577|209427|209580.4|209430.4|209588.4|209438.4|209576.9|209426.9|28
1639134580000|2021-12-10 11:09:40|209583.2|209433.2|209579.4|209429.4|209584.7|209434.7|209566.8|209416.8|24
1639134590000|2021-12-10 11:09:50|209579|209429|209577|209427|209579|209429|209566.1|209416.1|23
1639134600000|2021-12-10 11:10:00|209576.8|209426.8|209574.5|209424.5|209577|209427|209573.8|209423.8|19
1639134610000|2021-12-10 11:10:10|209573.9|209423.9|209615.2|209465.2|209620.9|209470.9|209573.8|209423.8|27
1639134620000|2021-12-10 11:10:20|209623.5|209473.5|209618.9|209468.9|209624.9|209474.9|209612.8|209462.8|35
1639134630000|2021-12-10 11:10:30|209618|209468|209618.2|209468.2|209624.2|209474.2|209608.9|209458.9|28
1639134640000|2021-12-10 11:10:40|209620.1|209470.1|209620.8|209470.8|209626.8|209518.7|209568.7|209466.7|27
1639134650000|2021-12-10 11:10:50|209619.7|209469.7|209628.1|209478.1|209628.9|209478.9|209613.1|209463.1|32
1639134660000|2021-12-10 11:11:00|209626.3|209476.3|209617.4|209467.4|209628.8|209478.8|209617.4|209467.4|16
1639134670000|2021-12-10 11:11:10|209613.2|209463.2|209614.9|209464.9|209626.3|209476.3|209609.8|209459.8|25
1639134680000|2021-12-10 11:11:20|209612.2|209462.2|209613.3|209463.3|209618|209468|209612|209462|19
1639134690000|2021-12-10 11:11:30|209618|209468|209622.5|209472.5|209625|209475|209618|209468|16
1639134700000|2021-12-10 11:11:40|209622.2|209472.2|209618.5|209468.5|209622.8|209472.8|209616.2|209466.2|13
1639134710000|2021-12-10 11:11:50|209622.1|209472.1|209624|209474|209624|209474|209618.7|209468.7|13
1639134720000|2021-12-10 11:12:00|209614.1|209464.1|209625.4|209475.4|209625.6|209475.6|209614.1|209464.1|12
1639134730000|2021-12-10 11:12:10|209624|209474|209623.4|209473.4|209629.1|209479.1|209609.7|209459.7|27
1639134740000|2021-12-10 11:12:20|209621.5|209471.5|209618.8|209468.8|209627.7|209477.7|209617.4|209467.4|17
1639134750000|2021-12-10 11:12:30|209619.6|209469.6|209621.3|209471.3|209625|209475|209618.3|209468.3|31
1639134760000|2021-12-10 11:12:40|209621.2|209471.2|209614.4|209464.4|209631.8|209481.8|209614|209464|31
1639134770000|2021-12-10 11:12:50|209615.4|209465.4|209618.6|209468.6|209619.3|209469.3|209610.2|209460.2|22
1639134780000|2021-12-10 11:13:00|209619.6|209469.6|209612.7|209462.7|209620.8|209470.8|209612.7|209462.7|15
1639134790000|2021-12-10 11:13:10|209612.2|209462.2|209615.9|209465.9|209617.3|209467.3|209610.5|209460.5|25
1639134800000|2021-12-10 11:13:20|209613.8|209463.8|209614.8|209464.8|209619.7|209469.7|209611|209461|22
1639134810000|2021-12-10 11:13:30|209617.4|209467.4|209611.1|209461.1|209619.8|209469.8|209610.6|209460.6|23
1639134820000|2021-12-10 11:13:40|209611.2|209461.2|209623.7|209473.7|209628|209478|209610.8|209460.8|25
1639134830000|2021-12-10 11:13:50|209626.1|209476.1|209621.6|209471.6|209627|209477|209621.6|209471.6|20
1639134840000|2021-12-10 11:14:00|209621.9|209471.9|209619.6|209469.6|209625.1|209475.1|209618.1|209468.1|28
1639134850000|2021-12-10 11:14:10|209618.1|209468.1|209632.2|209482.2|209632.5|209482.5|209617.9|209467.9|30
1639134860000|2021-12-10 11:14:20|209621.9|209471.9|209625.5|209475.5|209630.8|209480.8|209621.9|209471.9|20
1639134870000|2021-12-10 11:14:30|209625.8|209475.8|209624.9|209474.9|209626.4|209476.4|209620.7|209470.7|16
1639134880000|2021-12-10 11:14:40|209619.4|209469.4|209622.4|209472.4|209623.8|209473.8|209618.9|209468.9|22
1639134890000|2021-12-10 11:14:50|209623.6|209473.6|209622.7|209472.7|209628.3|209478.3|209622.7|209472.7|13
1639134900000|2021-12-10 11:15:00|209625.2|209475.2|209615.6|209465.6|209627.1|209477.1|209610.7|209460.7|29
1639134910000|2021-12-10 11:15:10|209614.9|209464.9|209592.1|209442.1|209622.7|209472.7|209590.8|209440.8|29
1639134920000|2021-12-10 11:15:20|209598.2|209448.2|209597.9|209447.9|209607.3|209457.3|209579.1|209429.1|29
1639134930000|2021-12-10 11:15:30|209598.3|209448.3|209592.8|209442.8|209600.6|209450.6|209589.1|209439.1|17
1639134940000|2021-12-10 11:15:40|209593.4|209443.4|209602|209452|209610.6|209460.6|209588.1|209438.1|20
1639134950000|2021-12-10 11:15:50|209604.4|209454.4|209608.6|209458.6|209608.7|209458.7|209602.6|209452.6|24
1639134960000|2021-12-10 11:16:00|209608.9|209458.9|209600.6|209450.6|209608.9|209458.9|209598.3|209448.3|15
1639134970000|2021-12-10 11:16:10|209602.1|209452.1|209600.6|209450.6|209604.4|209454.4|209596.2|209446.2|25
1639134980000|2021-12-10 11:16:20|209603.3|209453.3|209605.4|209455.4|209606.8|209456.8|209602|209452|30
1639134990000|2021-12-10 11:16:30|209606.2|209456.2|209599.8|209449.8|209610.6|209460.6|209599.5|209449.5|25
1639135000000|2021-12-10 11:16:40|209598.4|209448.4|209574.8|209424.8|209601.8|209451.8|209574.8|209424.8|26
1639135010000|2021-12-10 11:16:50|209576|209426|209583.1|209433.1|209583.1|209433.1|209568.9|209418.9|26
1639135020000|2021-12-10 11:17:00|209582.3|209432.3|209574.3|209424.3|209582.3|209432.3|209566.9|209416.9|18
1639135030000|2021-12-10 11:17:10|209573.9|209423.9|209575.5|209425.5|209580.2|209430.2|209570.7|209420.7|23
1639135040000|2021-12-10 11:17:20|209575.1|209425.1|209575.7|209425.7|209579.1|209429.1|209567.4|209417.4|14
1639135050000|2021-12-10 11:17:30|209571.6|209421.6|209579.4|209429.4|209580.4|209430.4|209571.6|209421.6|8
1639135060000|2021-12-10 11:17:40|209577.9|209427.9|209582.2|209432.2|209583.5|209433.5|209571.5|209421.5|13
1639135070000|2021-12-10 11:17:50|209579.8|209429.8|209581.8|209431.8|209581.8|209431.8|209567.7|209417.7|19
1639135080000|2021-12-10 11:18:00|209572.3|209422.3|209579.2|209429.2|209586.6|209436.6|209572.3|209422.3|31
1639135090000|2021-12-10 11:18:10|209580.4|209430.4|209581.3|209431.3|209585.2|209435.2|209579.7|209429.7|25
1639135100000|2021-12-10 11:18:20|209583.1|209433.1|209584.5|209434.5|209586|209436|209581.6|209431.6|16
1639135110000|2021-12-10 11:18:30|209585.5|209435.5|209587.5|209437.5|209588.3|209438.3|209580.2|209430.2|14
1639135120000|2021-12-10 11:18:40|209587.9|209437.9|209588.7|209438.7|209589.9|209439.9|209587.9|209437.9|16
1639135130000|2021-12-10 11:18:50|209588.1|209438.1|209583.2|209433.2|209588.5|209438.5|209582.6|209432.6|13
1639135140000|2021-12-10 11:19:00|209583.7|209433.7|209580.2|209430.2|209583.8|209433.8|209573.6|209423.6|28
1639135150000|2021-12-10 11:19:10|209580.9|209430.9|209576.7|209426.7|209581.9|209431.9|209576.3|209426.3|22
1639135160000|2021-12-10 11:19:20|209578.3|209428.3|209578.4|209428.4|209582.9|209432.9|209578.2|209428.2|16
1639135170000|2021-12-10 11:19:30|209577.5|209427.5|209581.9|209431.9|209584.3|209434.3|209575.2|209425.2|21
1639135180000|2021-12-10 11:19:40|209581.7|209431.7|209583.4|209433.4|209590.1|209440.1|209578.7|209428.7|25
1639135190000|2021-12-10 11:19:50|209583.1|209433.1|209578.4|209428.4|209584.7|209434.7|209578.4|209428.4|20
1639135200000|2021-12-10 11:20:00|209578.3|209428.3|209573.5|209423.5|209579.6|209429.6|209570.4|209420.4|26
1639135210000|2021-12-10 11:20:10|209569.8|209419.8|209570.3|209420.3|209571.6|209421.6|209561.8|209411.8|15
1639135220000|2021-12-10 11:20:20|209572.5|209422.5|209569.6|209419.6|209573|209423|209568.4|209418.4|11
1639135230000|2021-12-10 11:20:30|209569|209419|209574.3|209424.3|209574.3|209424.3|209568.9|209418.9|14
1639135240000|2021-12-10 11:20:40|209574.9|209424.9|209575|209425|209577|209427|209572.1|209422.1|18
1639135250000|2021-12-10 11:20:50|209574|209424|209570.4|209420.4|209586.7|209436.7|209566.5|209416.5|13
1639135260000|2021-12-10 11:21:00|209574.6|209424.6|209578.9|209428.9|209579.3|209429.3|209574.6|209424.6|10
1639135270000|2021-12-10 11:21:10|209578|209428|209591|209441|209592.3|209442.3|209573.5|209423.5|16
1639135280000|2021-12-10 11:21:20|209586.1|209436.1|209579.4|209429.4|209587.3|209437.3|209575.9|209425.9|17
1639135290000|2021-12-10 11:21:30|209581.3|209431.3|209585.8|209435.8|209586.5|209436.5|209577.6|209427.6|14
1639135300000|2021-12-10 11:21:40|209585|209435|209573.7|209423.7|209587.6|209437.6|209568|209418|30
1639135310000|2021-12-10 11:21:50|209571.9|209421.9|209574.4|209424.4|209576.8|209426.8|209571.4|209421.4|23
1639135320000|2021-12-10 11:22:00|209572.5|209422.5|209574.5|209424.5|209581.5|209431.5|209572.5|209422.5|15
1639135330000|2021-12-10 11:22:10|209574.7|209424.7|209573.9|209423.9|209576.1|209426.1|209569.8|209419.8|25
1639135340000|2021-12-10 11:22:20|209572.7|209422.7|209577.1|209427.1|209577.1|209427.1|209572.7|209422.7|21
1639135350000|2021-12-10 11:22:30|209576.5|209426.5|209582|209432|209592.3|209442.3|209576.5|209426.5|20
1639135360000|2021-12-10 11:22:40|209584|209434|209583.3|209433.3|209584.7|209434.7|209578.1|209428.1|20
1639135370000|2021-12-10 11:22:50|209582.3|209432.3|209581.7|209431.7|209588.5|209438.5|209577.8|209427.8|33
1639135380000|2021-12-10 11:23:00|209575.7|209425.7|209577.3|209427.3|209580.9|209430.9|209575.1|209425.1|22
1639135390000|2021-12-10 11:23:10|209575.9|209425.9|209573.3|209423.3|209577.3|209427.3|209571.4|209421.4|28
1639135400000|2021-12-10 11:23:20|209569.5|209419.5|209577.4|209427.4|209579.1|209429.1|209568.5|209418.5|30
1639135410000|2021-12-10 11:23:30|209572.1|209422.1|209567.9|209417.9|209576.6|209426.6|209565.7|209415.7|20
1639135420000|2021-12-10 11:23:40|209570.5|209420.5|209573.6|209423.6|209580.3|209430.3|209570.5|209420.5|26
1639135430000|2021-12-10 11:23:50|209573.7|209423.7|209576.2|209426.2|209583.4|209433.4|209573.6|209423.6|14
1639135440000|2021-12-10 11:24:00|209577.1|209427.1|209572.5|209422.5|209578.5|209428.5|209570.6|209420.6|19
1639135450000|2021-12-10 11:24:10|209561.8|209411.8|209573|209423|209573|209423|209561.8|209411.8|19
1639135460000|2021-12-10 11:24:20|209578.2|209428.2|209573.6|209423.6|209581.5|209431.5|209567.1|209417.1|25
1639135470000|2021-12-10 11:24:30|209573.9|209423.9|209571.3|209421.3|209574|209424|209569.6|209419.6|16
1639135480000|2021-12-10 11:24:40|209571.2|209421.2|209573.4|209423.4|209574.7|209424.7|209569.9|209419.9|10
1639135490000|2021-12-10 11:24:50|209573.3|209423.3|209566|209416|209573.4|209423.4|209563.4|209413.4|16
1639135500000|2021-12-10 11:25:00|209565.8|209415.8|209564.9|209414.9|209567.8|209417.8|209562.1|209412.1|12
1639135510000|2021-12-10 11:25:10|209563.8|209413.8|209557.3|209407.3|209563.8|209459.4|209509.4|209396.2|21
1639135520000|2021-12-10 11:25:20|209559|209409|209536.5|209386.5|209559|209409|209531.3|209381.3|23
1639135530000|2021-12-10 11:25:30|209534.9|209384.9|209531.2|209381.2|209535|209385|209531.1|209381.1|14
1639135540000|2021-12-10 11:25:40|209531.4|209381.4|209536.5|209386.5|209544.7|209394.7|209531.4|209381.4|16
1639135550000|2021-12-10 11:25:50|209536.1|209386.1|209539.2|209389.2|209540.1|209390.1|209535.9|209385.9|12
1639135560000|2021-12-10 11:26:00|209539.1|209389.1|209538.8|209388.8|209539.1|209389.1|209537.7|209387.7|11
1639135570000|2021-12-10 11:26:10|209538.6|209388.6|209534.1|209384.1|209541.5|209391.5|209533.9|209383.9|20
1639135580000|2021-12-10 11:26:20|209535.1|209385.1|209536.5|209386.5|209538.7|209388.7|209534.8|209384.8|14
1639135590000|2021-12-10 11:26:30|209535.9|209385.9|209534.7|209384.7|209536.3|209386.3|209534.7|209384.7|16
1639135600000|2021-12-10 11:26:40|209535|209385|209536.7|209386.7|209537.5|209387.5|209534.7|209384.7|22
1639135610000|2021-12-10 11:26:50|209536.6|209386.6|209537.9|209387.9|209540|209390|209536.1|209386.1|17
1639135620000|2021-12-10 11:27:00|209540.2|209390.2|209538.4|209388.4|209540.2|209390.2|209537.5|209387.5|22
1639135630000|2021-12-10 11:27:10|209538.1|209388.1|209541.1|209391.1|209542.7|209392.7|209538|209388|24
1639135640000|2021-12-10 11:27:20|209541.2|209391.2|209539.3|209389.3|209542.1|209392.1|209537.8|209387.8|17
1639135650000|2021-12-10 11:27:30|209540.6|209390.6|209543.9|209393.9|209544.5|209394.5|209538.2|209388.2|16
1639135660000|2021-12-10 11:27:40|209543.7|209393.7|209542.3|209392.3|209545|209395|209541.8|209391.8|25
1639135670000|2021-12-10 11:27:50|209542.4|209392.4|209545.7|209395.7|209545.9|209395.9|209538.4|209388.4|11
1639135680000|2021-12-10 11:28:00|209545.9|209395.9|209546.6|209396.6|209546.6|209396.6|209542.1|209392.1|14
1639135690000|2021-12-10 11:28:10|209542.5|209392.5|209542.1|209392.1|209547.5|209397.5|209541.8|209391.8|14
1639135700000|2021-12-10 11:28:20|209510.8|209460.8|209561.3|209411.3|209569.3|209466.5|209510.8|209406.6|25
1639135710000|2021-12-10 11:28:30|209561.4|209411.4|209563.5|209413.5|209564|209414|209560.2|209410.2|16
1639135720000|2021-12-10 11:28:40|209563.9|209413.9|209642.4|209492.4|209647.3|209541.5|209562.4|209412.4|30
1639135730000|2021-12-10 11:28:50|209642|209492|209635.4|209485.4|209644.8|209494.8|209634.7|209484.7|24
1639135740000|2021-12-10 11:29:00|209634.3|209484.3|209612.1|209462.1|209634.8|209484.8|209605.2|209455.2|27
1639135750000|2021-12-10 11:29:10|209613.6|209463.6|209616.2|209466.2|209616.5|209466.5|209609.3|209459.3|18
1639135760000|2021-12-10 11:29:20|209616.6|209466.6|209622|209472|209622|209472|209613.2|209463.2|21
1639135770000|2021-12-10 11:29:30|209621.6|209471.6|209614.2|209464.2|209626.4|209476.4|209610.4|209460.4|19
1639135780000|2021-12-10 11:29:40|209613.4|209463.4|209625.4|209475.4|209625.4|209475.4|209612.6|209462.6|24
1639135790000|2021-12-10 11:29:50|209624.8|209474.8|209629.3|209479.3|209629.3|209479.3|209614|209464|19
1639135800000|2021-12-10 11:30:00|209630.3|209480.3|209672.2|209522.2|209674.9|209524.9|209628.7|209478.7|25
1639135810000|2021-12-10 11:30:10|209670.7|209520.7|209672.3|209522.3|209672.8|209522.8|209663.3|209513.3|25
1639135820000|2021-12-10 11:30:20|209672.9|209522.9|209668.8|209518.8|209672.9|209522.9|209668.8|209518.8|16
1639135830000|2021-12-10 11:30:30|209669.5|209519.5|209673.4|209523.4|209674.2|209524.2|209665.7|209515.7|25
1639135840000|2021-12-10 11:30:40|209674.1|209524.1|209671.8|209521.8|209675.8|209525.8|209668.6|209518.6|14
1639135850000|2021-12-10 11:30:50|209671.9|209521.9|209681.4|209531.4|209687.1|209537.1|209671.9|209521.9|29
1639135860000|2021-12-10 11:31:00|209675.6|209525.6|209681.6|209531.6|209684.6|209534.6|209675.6|209525.6|23
1639135870000|2021-12-10 11:31:10|209682|209532|209683.8|209533.8|209687.8|209537.8|209681.5|209531.5|19
1639135880000|2021-12-10 11:31:20|209684.1|209534.1|209723.1|209573.1|209725.2|209575.2|209681.3|209531.3|15
1639135890000|2021-12-10 11:31:30|209720|209570|209737.5|209587.5|209737.5|209587.5|209717.9|209567.9|28
1639135900000|2021-12-10 11:31:40|209736.1|209586.1|209739.4|209589.4|209741.6|209591.6|209734.8|209584.8|29
1639135910000|2021-12-10 11:31:50|209740|209590|209710|209560|209740|209590|209710|209560|27
1639135920000|2021-12-10 11:32:00|209709|209559|209719.8|209569.8|209719.8|209569.8|209708.4|209558.4|20
1639135930000|2021-12-10 11:32:10|209718.9|209568.9|209717.7|209567.7|209718.9|209568.9|209717|209567|13
1639135940000|2021-12-10 11:32:20|209718.3|209568.3|209712.8|209562.8|209718.4|209568.4|209710.7|209560.7|21
1639135950000|2021-12-10 11:32:30|209712.3|209562.3|209712.2|209562.2|209719.2|209569.2|209712|209562|21
1639135960000|2021-12-10 11:32:40|209710.9|209560.9|209712.2|209562.2|209714.2|209564.2|209709.4|209559.4|22
1639135970000|2021-12-10 11:32:50|209712|209562|209711.7|209561.7|209716|209566|209705.9|209555.9|34
1639135980000|2021-12-10 11:33:00|209710.8|209560.8|209710.3|209560.3|209716.8|209566.8|209706.6|209556.6|20
1639135990000|2021-12-10 11:33:10|209705|209555|209706.5|209556.5|209707.4|209557.4|209698.5|209548.5|32
1639136000000|2021-12-10 11:33:20|209705.9|209555.9|209705.1|209555.1|209707.5|209557.5|209702.9|209552.9|22
1639136010000|2021-12-10 11:33:30|209705.5|209555.5|209650.5|209500.5|209712.5|209562.5|209649.3|209499.3|28
1639136020000|2021-12-10 11:33:40|209647.6|209497.6|209647.8|209497.8|209653.2|209503.2|209645.5|209495.5|19
1639136030000|2021-12-10 11:33:50|209644.9|209494.9|209648.1|209498.1|209650.6|209500.6|209644.9|209494.9|23
1639136040000|2021-12-10 11:34:00|209647.9|209497.9|209658.4|209508.4|209660|209510|209647.8|209497.8|17
1639136050000|2021-12-10 11:34:10|209657.4|209507.4|209654.3|209504.3|209659.7|209509.7|209651.1|209501.1|20
1639136060000|2021-12-10 11:34:20|209652.8|209502.8|209647.6|209497.6|209656.2|209506.2|209646.4|209496.4|16
1639136070000|2021-12-10 11:34:30|209647.9|209497.9|209653.2|209503.2|209656.7|209506.7|209646.1|209496.1|17
1639136080000|2021-12-10 11:34:40|209650.2|209500.2|209617.3|209467.3|209651|209501|209612.3|209462.3|25
1639136090000|2021-12-10 11:34:50|209618.5|209468.5|209620.1|209470.1|209626.4|209476.4|209613|209463|11
1639136100000|2021-12-10 11:35:00|209619.8|209469.8|209609.6|209459.6|209622.4|209508.9|209558.9|209452.5|22
1639136110000|2021-12-10 11:35:10|209608.3|209458.3|209710.7|209560.7|209713.1|209563.1|209608.3|209458.3|27
1639136120000|2021-12-10 11:35:20|209711.5|209561.5|209707.7|209557.7|209712.8|209562.8|209703.8|209553.8|16
1639136130000|2021-12-10 11:35:30|209706.2|209556.2|209659.1|209509.1|209706.2|209556.2|209653.3|209503.3|20
1639136140000|2021-12-10 11:35:40|209659.9|209509.9|209653.9|209503.9|209661.6|209511.6|209653.9|209503.9|20
1639136150000|2021-12-10 11:35:50|209654.6|209504.6|209659.2|209509.2|209659.6|209509.6|209654.4|209504.4|9
1639136160000|2021-12-10 11:36:00|209659.3|209509.3|209661.7|209511.7|209663|209513|209657|209507|18
1639136170000|2021-12-10 11:36:10|209661.6|209511.6|209660.4|209510.4|209662.6|209512.6|209650.9|209500.9|30
1639136180000|2021-12-10 11:36:20|209660.6|209510.6|209658.8|209508.8|209660.6|209510.6|209657.4|209507.4|13
1639136190000|2021-12-10 11:36:30|209657.4|209507.4|209659.5|209509.5|209659.6|209509.6|209657.4|209507.4|8
1639136200000|2021-12-10 11:36:40|209660.2|209510.2|209634|209484|209660.2|209510.2|209630.3|209480.3|25
1639136210000|2021-12-10 11:36:50|209635.9|209485.9|209642.5|209492.5|209642.5|209492.5|209631.2|209481.2|20
1639136220000|2021-12-10 11:37:00|209641.1|209491.1|209637.7|209487.7|209641.1|209491.1|209634|209484|11
1639136230000|2021-12-10 11:37:10|209639.4|209489.4|209635.7|209485.7|209639.6|209489.6|209634.3|209484.3|15
1639136240000|2021-12-10 11:37:20|209635.1|209485.1|209636.9|209486.9|209638.6|209488.6|209634.2|209484.2|11
1639136250000|2021-12-10 11:37:30|209636.5|209486.5|209633.2|209483.2|209637.7|209487.7|209633.2|209483.2|18
1639136260000|2021-12-10 11:37:40|209632.9|209482.9|209638|209488|209639.4|209489.4|209632.9|209482.9|18
1639136270000|2021-12-10 11:37:50|209637.3|209487.3|209635.3|209485.3|209639.1|209489.1|209635.3|209485.3|16
1639136280000|2021-12-10 11:38:00|209636.8|209486.8|209635.6|209485.6|209636.8|209486.8|209628.1|209478.1|10
1639136290000|2021-12-10 11:38:10|209635.3|209485.3|209635.2|209485.2|209636.3|209486.3|209634.7|209484.7|9
1639136300000|2021-12-10 11:38:20|209635.4|209485.4|209638.9|209488.9|209638.9|209488.9|209633.8|209483.8|6
1639136310000|2021-12-10 11:38:30|209639.8|209489.8|209633.6|209483.6|209640.6|209490.6|209633.3|209483.3|7
1639136320000|2021-12-10 11:38:40|209634.5|209484.5|209628.8|209478.8|209634.5|209484.5|209623.1|209473.1|24
1639136330000|2021-12-10 11:38:50|209628.2|209478.2|209627.9|209477.9|209630|209480|209625.4|209475.4|15
1639136340000|2021-12-10 11:39:00|209626.3|209476.3|209625.2|209475.2|209628.4|209478.4|209624|209474|19
1639136350000|2021-12-10 11:39:10|209626.9|209476.9|209572.7|209422.7|209626.9|209476.9|209568.2|209418.2|20
1639136360000|2021-12-10 11:39:20|209568.6|209418.6|209557.7|209407.7|209572.9|209422.9|209557.7|209407.7|28
1639136370000|2021-12-10 11:39:30|209556.5|209406.5|209542.4|209392.4|209560.9|209410.9|209537|209387|27
1639136380000|2021-12-10 11:39:40|209547.1|209397.1|209567|209417|209567|209417|209535.4|209385.4|22
1639136390000|2021-12-10 11:39:50|209565|209415|209564.7|209414.7|209568|209418|209562.6|209412.6|16
1639136400000|2021-12-10 11:40:00|209564.6|209414.6|209565.9|209415.9|209567.9|209417.9|209563.9|209413.9|17
1639136410000|2021-12-10 11:40:10|209565.7|209415.7|209562.9|209412.9|209568.2|209418.2|209560.1|209410.1|21
1639136420000|2021-12-10 11:40:20|209563.9|209413.9|209564.6|209414.6|209565.7|209415.7|209562.7|209412.7|16
1639136430000|2021-12-10 11:40:30|209563.6|209413.6|209562.4|209412.4|209566.6|209416.6|209561.5|209411.5|12
1639136440000|2021-12-10 11:40:40|209563|209413|209572.3|209422.3|209574.6|209424.6|209562|209412|14
1639136450000|2021-12-10 11:40:50|209568|209418|209568.4|209418.4|209568.4|209418.4|209565.4|209415.4|18
1639136460000|2021-12-10 11:41:00|209568.8|209418.8|209567.8|209417.8|209568.8|209418.8|209567.3|209417.3|15
1639136470000|2021-12-10 11:41:10|209567.1|209417.1|209566.7|209416.7|209567.9|209417.9|209565.8|209415.8|13
1639136480000|2021-12-10 11:41:20|209567.2|209417.2|209565.8|209415.8|209567.2|209417.2|209565.1|209415.1|16
1639136490000|2021-12-10 11:41:30|209565.6|209415.6|209562.1|209412.1|209565.8|209415.8|209559.9|209409.9|12
1639136500000|2021-12-10 11:41:40|209560.7|209410.7|209569.1|209419.1|209569.6|209419.6|209560.6|209410.6|17
1639136510000|2021-12-10 11:41:50|209568.5|209418.5|209562.7|209412.7|209568.7|209418.7|209562.7|209412.7|18
1639136520000|2021-12-10 11:42:00|209564.1|209414.1|209558.2|209408.2|209564.1|209414.1|209557|209407|18
1639136530000|2021-12-10 11:42:10|209558.9|209408.9|209565.7|209415.7|209566.4|209416.4|209558.9|209408.9|18
1639136540000|2021-12-10 11:42:20|209566.6|209416.6|209560.7|209410.7|209566.6|209416.6|209560.4|209410.4|13
1639136550000|2021-12-10 11:42:30|209560.4|209410.4|209550.8|209400.8|209563|209413|209550.8|209400.8|11
1639136560000|2021-12-10 11:42:40|209546.2|209396.2|209526|209376|209546.5|209396.5|209526|209376|29
1639136570000|2021-12-10 11:42:50|209527.8|209377.8|209527.5|209377.5|209527.9|209377.9|209527.2|209377.2|10
1639136580000|2021-12-10 11:43:00|209527.4|209377.4|209525.1|209375.1|209528.2|209378.2|209523|209373|9
1639136590000|2021-12-10 11:43:10|209522|209372|209488.6|209338.6|209522|209372|209488.6|209338.6|23
1639136600000|2021-12-10 11:43:20|209490.3|209340.3|209495.6|209345.6|209495.6|209345.6|209487.3|209337.3|9
1639136610000|2021-12-10 11:43:30|209495.2|209345.2|209491.6|209341.6|209495.2|209345.2|209488.6|209338.6|13
1639136620000|2021-12-10 11:43:40|209491.3|209341.3|209487.1|209337.1|209495.2|209345.2|209487.1|209337.1|14
1639136630000|2021-12-10 11:43:50|209488.1|209338.1|209486.6|209336.6|209489.3|209339.3|209485.9|209335.9|21
1639136640000|2021-12-10 11:44:00|209486.2|209336.2|209494|209344|209494|209344|209486.2|209336.2|14
1639136650000|2021-12-10 11:44:10|209494.2|209344.2|209489.2|209339.2|209494.3|209344.3|209489.1|209339.1|15
1639136660000|2021-12-10 11:44:20|209488.8|209338.8|209486.3|209336.3|209488.8|209338.8|209484.1|209334.1|12
1639136670000|2021-12-10 11:44:30|209486.6|209336.6|209487.7|209337.7|209488.5|209338.5|209485.7|209335.7|14
1639136680000|2021-12-10 11:44:40|209489.6|209339.6|209487.9|209337.9|209489.6|209339.6|209487.3|209337.3|12
1639136690000|2021-12-10 11:44:50|209487.7|209337.7|209488.1|209338.1|209488.7|209338.7|209487.7|209337.7|5
1639136700000|2021-12-10 11:45:00|209492.8|209342.8|209439.7|209389.7|209492.8|209392|209439.2|209342.8|14
1639136710000|2021-12-10 11:45:10|209439.3|209389.3|209501.7|209351.7|209501.7|209392.3|209439.3|209344.6|13
1639136720000|2021-12-10 11:45:20|209497.9|209347.9|209501.5|209351.5|209502.1|209352.1|209496.6|209346.6|16
1639136730000|2021-12-10 11:45:30|209500.6|209350.6|209500.7|209350.7|209501.7|209351.7|209498.6|209348.6|13
1639136740000|2021-12-10 11:45:40|209500.5|209350.5|209500|209350|209500.5|209350.5|209493.3|209343.3|17
1639136750000|2021-12-10 11:45:50|209498.8|209348.8|209498.2|209348.2|209500.2|209350.2|209493.9|209343.9|21
1639136760000|2021-12-10 11:46:00|209499.6|209349.6|209497|209347|209499.6|209349.6|209496.9|209346.9|12
1639136770000|2021-12-10 11:46:10|209497.8|209347.8|209566.3|209416.3|209568.8|209418.8|209496.2|209346.2|20
1639136780000|2021-12-10 11:46:20|209566.5|209416.5|209564.6|209414.6|209566.6|209416.6|209564.6|209414.6|19
1639136790000|2021-12-10 11:46:30|209564.7|209414.7|209567.2|209417.2|209567.3|209417.3|209562.5|209412.5|28
1639136800000|2021-12-10 11:46:40|209564.3|209414.3|209566.8|209416.8|209566.9|209416.9|209564.3|209414.3|12
1639136810000|2021-12-10 11:46:50|209566.7|209416.7|209580.1|209430.1|209581.8|209431.8|209563.7|209413.7|18
1639136820000|2021-12-10 11:47:00|209581.4|209431.4|209575.8|209425.8|209583.5|209433.5|209569.7|209419.7|25
1639136830000|2021-12-10 11:47:10|209576.3|209426.3|209573.7|209423.7|209576.3|209426.3|209572|209422|14
1639136840000|2021-12-10 11:47:20|209578.1|209428.1|209581|209431|209581|209431|209578.1|209428.1|12
1639136850000|2021-12-10 11:47:30|209580.5|209430.5|209573|209423|209580.5|209476.1|209525.5|209422.7|21
1639136860000|2021-12-10 11:47:40|209572.6|209422.6|209571.2|209421.2|209572.6|209422.6|209569.4|209419.4|24
1639136870000|2021-12-10 11:47:50|209571|209421|209572.1|209422.1|209572.4|209422.4|209569.6|209419.6|20
1639136880000|2021-12-10 11:48:00|209572.3|209422.3|209572|209422|209573.6|209423.6|209570.9|209420.9|17
1639136890000|2021-12-10 11:48:10|209572.2|209422.2|209573.6|209423.6|209574.1|209424.1|209572.2|209422.2|16
1639136900000|2021-12-10 11:48:20|209573.2|209423.2|209574.3|209424.3|209574.5|209424.5|209570|209420|18
1639136910000|2021-12-10 11:48:30|209574.7|209424.7|209574.6|209424.6|209575.7|209425.7|209572.6|209422.6|14
1639136920000|2021-12-10 11:48:40|209574.8|209424.8|209567.4|209417.4|209575.9|209425.9|209567.1|209417.1|16
1639136930000|2021-12-10 11:48:50|209567.8|209417.8|209566.8|209416.8|209569.6|209419.6|209566.8|209416.8|19
1639136940000|2021-12-10 11:49:00|209565.8|209415.8|209566.2|209416.2|209569.2|209419.2|209565.8|209415.8|16
1639136950000|2021-12-10 11:49:10|209565.5|209415.5|209566.6|209416.6|209569.4|209419.4|209565|209415|15
1639136960000|2021-12-10 11:49:20|209566.8|209416.8|209566.9|209416.9|209569.3|209419.3|209566.4|209416.4|13
1639136970000|2021-12-10 11:49:30|209566.2|209416.2|209567.9|209417.9|209568.6|209418.6|209565.7|209415.7|20
1639136980000|2021-12-10 11:49:40|209567.8|209417.8|209559.1|209409.1|209570.2|209420.2|209553.5|209403.5|14
1639136990000|2021-12-10 11:49:50|209549.9|209399.9|209523.7|209373.7|209556.2|209406.2|209522.2|209372.2|26
1639137000000|2021-12-10 11:50:00|209523.5|209373.5|209527.7|209377.7|209528.3|209378.3|209523.5|209373.5|11
1639137010000|2021-12-10 11:50:10|209524|209374|209524.1|209374.1|209526.2|209376.2|209524|209374|10
1639137020000|2021-12-10 11:50:20|209524.4|209374.4|209519.5|209369.5|209525.7|209375.7|209513.9|209363.9|16
1639137030000|2021-12-10 11:50:30|209520.8|209370.8|209498.2|209348.2|209520.8|209384.7|209433.7|209339.5|24
1639137040000|2021-12-10 11:50:40|209498.4|209348.4|209493.8|209343.8|209498.9|209348.9|209493.2|209343.2|13
1639137050000|2021-12-10 11:50:50|209494.8|209344.8|209496|209346|209496|209346|209491.6|209341.6|8
1639137060000|2021-12-10 11:51:00|209495.2|209345.2|209491.5|209341.5|209496.6|209346.6|209488.7|209338.7|15
1639137070000|2021-12-10 11:51:10|209491.6|209341.6|209502.5|209352.5|209502.5|209396.1|209443.3|209339.4|9
1639137080000|2021-12-10 11:51:20|209502.4|209352.4|209528|209378|209531.3|209424|209474|209352.2|22
1639137090000|2021-12-10 11:51:30|209527.9|209377.9|209528.2|209378.2|209531|209381|209527.4|209377.4|8
1639137100000|2021-12-10 11:51:40|209527.4|209377.4|209525.9|209375.9|209528.7|209378.7|209525.9|209375.9|10
1639137110000|2021-12-10 11:51:50|209526.5|209376.5|209529.6|209379.6|209530.1|209380.1|209526.4|209376.4|12
1639137120000|2021-12-10 11:52:00|209528.1|209378.1|209475.6|209425.6|209528.1|209426.3|209475.6|209376.6|12
1639137130000|2021-12-10 11:52:10|209475.8|209425.8|209491.8|209341.8|209496.2|209425.8|209447.6|209341.2|11
1639137140000|2021-12-10 11:52:20|209493|209343|209497.2|209347.2|209498.2|209348.2|209493|209343|7
1639137150000|2021-12-10 11:52:30|209495.6|209345.6|209504.1|209354.1|209505.6|209355.6|209495.6|209345.6|17
1639137160000|2021-12-10 11:52:40|209503.1|209353.1|209501.6|209351.6|209503.6|209353.6|209499.5|209349.5|11
1639137170000|2021-12-10 11:52:50|209501.9|209351.9|209504.2|209354.2|209504.4|209354.4|209501.9|209351.9|6
1639137180000|2021-12-10 11:53:00|209504.1|209354.1|209501.9|209351.9|209504.5|209354.5|209501.6|209351.6|13
1639137190000|2021-12-10 11:53:10|209504|209354|209503.6|209353.6|209504|209354|209502.6|209352.6|9
1639137200000|2021-12-10 11:53:20|209503.5|209353.5|209504.9|209354.9|209505.2|209355.2|209503.5|209353.5|6
1639137210000|2021-12-10 11:53:30|209504.8|209354.8|209504.2|209354.2|209505.2|209355.2|209503.9|209353.9|6
1639137220000|2021-12-10 11:53:40|209504.1|209354.1|209496.1|209346.1|209504.1|209354.1|209478.5|209328.5|18
1639137230000|2021-12-10 11:53:50|209497.3|209347.3|209493.9|209343.9|209499.4|209349.4|209492.8|209342.8|22
1639137240000|2021-12-10 11:54:00|209492.4|209342.4|209494.5|209344.5|209495.6|209345.6|209482.1|209332.1|17
1639137250000|2021-12-10 11:54:10|209495|209345|209500.4|209350.4|209502|209352|209495|209345|17
1639137260000|2021-12-10 11:54:20|209499.8|209349.8|209500.7|209350.7|209500.7|209350.7|209497.8|209347.8|14
1639137270000|2021-12-10 11:54:30|209500.9|209350.9|209503.5|209353.5|209503.5|209353.5|209499.4|209349.4|17
1639137280000|2021-12-10 11:54:40|209503.7|209353.7|209493.5|209343.5|209504.1|209354.1|209488.7|209338.7|15
1639137290000|2021-12-10 11:54:50|209488.2|209338.2|209493.9|209343.9|209493.9|209343.9|209488.2|209338.2|24
1639137300000|2021-12-10 11:55:00|209499.5|209349.5|209497.2|209347.2|209502.6|209352.6|209496.3|209346.3|20
1639137310000|2021-12-10 11:55:10|209497.4|209347.4|209487.4|209337.4|209497.4|209347.4|209480.8|209330.8|20
1639137320000|2021-12-10 11:55:20|209487.7|209337.7|209489|209339|209489|209339|209485.2|209335.2|21
1639137330000|2021-12-10 11:55:30|209488.3|209338.3|209491|209341|209491|209341|209487.3|209337.3|20
1639137340000|2021-12-10 11:55:40|209490.9|209340.9|209489.3|209339.3|209491.2|209341.2|209489.3|209339.3|22
1639137350000|2021-12-10 11:55:50|209490|209340|209509.3|209359.3|209511.3|209361.3|209488.9|209338.9|19
1639137360000|2021-12-10 11:56:00|209515.4|209365.4|209534.1|209384.1|209538.8|209388.8|209509.8|209359.8|25
1639137370000|2021-12-10 11:56:10|209532.9|209382.9|209552.6|209402.6|209553.1|209403.1|209532.9|209382.9|24
1639137380000|2021-12-10 11:56:20|209554.8|209404.8|209548.8|209398.8|209554.8|209404.8|209543.3|209393.3|14
1639137390000|2021-12-10 11:56:30|209548|209398|209547.3|209397.3|209550.3|209400.3|209547.3|209397.3|11
1639137400000|2021-12-10 11:56:40|209547|209397|209535.3|209385.3|209548.5|209398.5|209535.3|209385.3|10
1639137410000|2021-12-10 11:56:50|209538|209388|209542.1|209392.1|209544.7|209394.7|209531.3|209381.3|20
1639137420000|2021-12-10 11:57:00|209541.6|209391.6|209535.9|209385.9|209545.5|209395.5|209533.6|209383.6|22
1639137430000|2021-12-10 11:57:10|209536.1|209386.1|209543.1|209393.1|209545.2|209395.2|209533.1|209383.1|22
1639137440000|2021-12-10 11:57:20|209543.7|209393.7|209545.2|209395.2|209548.2|209398.2|209543.4|209393.4|24
1639137450000|2021-12-10 11:57:30|209544.4|209394.4|209547.8|209397.8|209552.9|209402.9|209537.8|209387.8|33
1639137460000|2021-12-10 11:57:40|209545.9|209395.9|209543.8|209393.8|209546.4|209396.4|209543.4|209393.4|20
1639137470000|2021-12-10 11:57:50|209543.6|209393.6|209525.3|209375.3|209544.3|209394.3|209525.3|209375.3|17
1639137480000|2021-12-10 11:58:00|209525|209375|209526.2|209376.2|209527.8|209377.8|209523.2|209373.2|21
1639137490000|2021-12-10 11:58:10|209525.9|209375.9|209530.1|209380.1|209533.5|209383.5|209522.7|209372.7|22
1639137500000|2021-12-10 11:58:20|209534.3|209384.3|209532.6|209382.6|209539.1|209389.1|209531.9|209381.9|18
1639137510000|2021-12-10 11:58:30|209532.3|209382.3|209597.3|209447.3|209598.6|209482.4|209532.3|209382.3|29
1639137520000|2021-12-10 11:58:40|209598.1|209448.1|209596.2|209446.2|209598.3|209448.3|209592.8|209442.8|16
1639137530000|2021-12-10 11:58:50|209596.5|209446.5|209596.6|209446.6|209598.2|209448.2|209595|209445|14
1639137540000|2021-12-10 11:59:00|209599.6|209449.6|209595.2|209445.2|209599.6|209449.6|209593.9|209443.9|11
1639137550000|2021-12-10 11:59:10|209594.7|209444.7|209596.6|209446.6|209601|209451|209592.6|209442.6|20
1639137560000|2021-12-10 11:59:20|209595.2|209445.2|209622|209472|209622.8|209472.8|209595.2|209445.2|21
1639137570000|2021-12-10 11:59:30|209622.1|209472.1|209619.7|209469.7|209622.1|209472.1|209613.7|209463.7|22
1639137580000|2021-12-10 11:59:40|209641.5|209491.5|209628.3|209478.3|209641.5|209491.5|209628.3|209478.3|20
1639137590000|2021-12-10 11:59:50|209630.4|209480.4|209661.1|209511.1|209674.2|209524.2|209630.4|209480.4|33
1639137600000|2021-12-10 12:00:00|209660.6|209510.6|209646.1|209496.1|209665.5|209515.5|209645.9|209495.9|34
1639137610000|2021-12-10 12:00:10|209642.3|209492.3|209645.9|209495.9|209648.7|209498.7|209642.3|209492.3|23
1639137620000|2021-12-10 12:00:20|209644.6|209494.6|209608.3|209458.3|209644.6|209494.6|209605.9|209455.9|27
1639137630000|2021-12-10 12:00:30|209609.9|209459.9|209624.1|209474.1|209624.6|209474.6|209609.9|209459.9|27
1639137640000|2021-12-10 12:00:40|209618.3|209468.3|209621.6|209471.6|209622.6|209472.6|209618.3|209468.3|23
1639137650000|2021-12-10 12:00:50|209620.5|209470.5|209648.2|209498.2|209649.1|209499.1|209619.9|209469.9|17
1639137660000|2021-12-10 12:01:00|209648.6|209498.6|209648.8|209498.8|209649.7|209499.7|209646.7|209496.7|21
1639137670000|2021-12-10 12:01:10|209648.5|209498.5|209662.9|209512.9|209665.8|209515.8|209643.9|209493.9|32
1639137680000|2021-12-10 12:01:20|209661.5|209511.5|209686.4|209536.4|209691.6|209541.6|209661.4|209511.4|23
1639137690000|2021-12-10 12:01:30|209687.7|209537.7|209692.6|209542.6|209692.6|209542.6|209687.4|209537.4|21
1639137700000|2021-12-10 12:01:40|209692.5|209542.5|209679|209529|209693|209543|209675.2|209525.2|23
1639137710000|2021-12-10 12:01:50|209673.8|209523.8|209658.2|209508.2|209675.6|209525.6|209658.2|209508.2|33
1639137720000|2021-12-10 12:02:00|209658.6|209508.6|209656.9|209506.9|209663.6|209513.6|209656.9|209506.9|24
1639137730000|2021-12-10 12:02:10|209657.4|209507.4|209622.5|209472.5|209658.8|209508.8|209622.4|209472.4|28
1639137740000|2021-12-10 12:02:20|209622.4|209472.4|209619.8|209469.8|209623.7|209473.7|209619.5|209469.5|23
1639137750000|2021-12-10 12:02:30|209620.2|209470.2|209625.5|209475.5|209625.5|209475.5|209617.7|209467.7|9
1639137760000|2021-12-10 12:02:40|209621.3|209471.3|209629.9|209479.9|209634.7|209484.7|209621.3|209471.3|23
1639137770000|2021-12-10 12:02:50|209629.7|209479.7|209629.1|209479.1|209632.1|209482.1|209628|209478|25
1639137780000|2021-12-10 12:03:00|209626.8|209476.8|209659|209509|209659|209509|209626.8|209476.8|21
1639137790000|2021-12-10 12:03:10|209654.7|209504.7|209657.8|209507.8|209658.3|209508.3|209652.8|209502.8|21
1639137800000|2021-12-10 12:03:20|209657.9|209507.9|209666.3|209516.3|209666.4|209516.4|209655.3|209505.3|25
1639137810000|2021-12-10 12:03:30|209665.7|209515.7|209664.6|209514.6|209666.2|209516.2|209660.8|209510.8|16
1639137820000|2021-12-10 12:03:40|209665.2|209515.2|209735.7|209585.7|209744.4|209625.6|209662.9|209512.9|33
1639137830000|2021-12-10 12:03:50|209735.2|209585.2|209737.1|209587.1|209742.2|209592.2|209734.2|209584.2|28
1639137840000|2021-12-10 12:04:00|209735.1|209585.1|209719.8|209569.8|209736.2|209586.2|209713.9|209563.9|24
1639137850000|2021-12-10 12:04:10|209718.6|209568.6|209692.2|209542.2|209722.5|209610.2|209660.2|209542.2|23
1639137860000|2021-12-10 12:04:20|209654.9|209604.9|209709.3|209559.3|209710.2|209604.9|209654.9|209549.2|26
1639137870000|2021-12-10 12:04:30|209707.9|209557.9|209690.5|209540.5|209710|209560|209688|209538|30
1639137880000|2021-12-10 12:04:40|209692|209542|209691.1|209541.1|209705.7|209555.7|209685.8|209535.8|35
1639137890000|2021-12-10 12:04:50|209697.8|209547.8|209718|209568|209721.9|209571.9|209693.4|209543.4|35
1639137900000|2021-12-10 12:05:00|209721.7|209571.7|209740|209590|209741|209591|209719.7|209569.7|30
1639137910000|2021-12-10 12:05:10|209739.7|209589.7|209740.2|209590.2|209749.2|209647.3|209697.3|209584.4|28
1639137920000|2021-12-10 12:05:20|209739.2|209589.2|209747.2|209597.2|209747.2|209597.2|209739.2|209589.2|20
1639137930000|2021-12-10 12:05:30|209747.4|209597.4|209745.5|209595.5|209754.9|209655.6|209696.2|209593.5|29
1639137940000|2021-12-10 12:05:40|209740|209590|209715|209565|209740.7|209590.7|209714.4|209564.4|29
1639137950000|2021-12-10 12:05:50|209708.5|209558.5|209721.6|209571.6|209721.6|209604.1|209654.1|209550.4|33
1639137960000|2021-12-10 12:06:00|209722.2|209572.2|209718.6|209568.6|209725.8|209575.8|209713.8|209563.8|21
1639137970000|2021-12-10 12:06:10|209718.2|209568.2|209676.8|209526.8|209718.3|209611.2|209661.2|209526.8|37
1639137980000|2021-12-10 12:06:20|209678.5|209528.5|209666.1|209516.1|209680.5|209530.5|209665.9|209515.9|29
1639137990000|2021-12-10 12:06:30|209666.9|209516.9|209692.7|209542.7|209692.7|209542.7|209666.9|209516.9|31
1639138000000|2021-12-10 12:06:40|209690.8|209540.8|209682.8|209532.8|209694.5|209544.5|209677.8|209527.8|35
1639138010000|2021-12-10 12:06:50|209682.4|209532.4|209692.4|209542.4|209693.2|209543.2|209682.1|209532.1|29
1639138020000|2021-12-10 12:07:00|209687.3|209537.3|209681.3|209531.3|209688.1|209538.1|209678.9|209528.9|36
1639138030000|2021-12-10 12:07:10|209682.3|209532.3|209690.1|209540.1|209691.8|209541.8|209681.8|209531.8|34
1639138040000|2021-12-10 12:07:20|209686.4|209536.4|209693|209543|209693|209543|209681.4|209531.4|34
1639138050000|2021-12-10 12:07:30|209693.6|209543.6|209724.4|209574.4|209728.2|209578.2|209693.6|209543.6|31
1639138060000|2021-12-10 12:07:40|209723.3|209573.3|209724.8|209574.8|209727.2|209577.2|209720.4|209570.4|25
1639138070000|2021-12-10 12:07:50|209724|209574|209724|209574|209724.3|209574.3|209720.5|209570.5|20
1639138080000|2021-12-10 12:08:00|209725.4|209575.4|209728.8|209578.8|209731.2|209581.2|209724.7|209574.7|31
1639138090000|2021-12-10 12:08:10|209726.7|209576.7|209728.8|209578.8|209730.2|209580.2|209724.3|209574.3|28
1639138100000|2021-12-10 12:08:20|209729|209579|209731.9|209581.9|209732.9|209582.9|209727|209577|32
1639138110000|2021-12-10 12:08:30|209730.7|209580.7|209734.3|209584.3|209739.6|209589.6|209729|209579|27
1639138120000|2021-12-10 12:08:40|209734.5|209584.5|209734.3|209584.3|209741.8|209591.8|209731.9|209581.9|28
1639138130000|2021-12-10 12:08:50|209734.2|209584.2|209744|209594|209748.6|209598.6|209732.8|209582.8|27
1639138140000|2021-12-10 12:09:00|209744.5|209594.5|209750.7|209600.7|209750.7|209600.7|209742.8|209592.8|21
1639138150000|2021-12-10 12:09:10|209704.1|209654.1|209752.4|209602.4|209758.5|209654.1|209697.4|209600.6|27
1639138160000|2021-12-10 12:09:20|209753.3|209603.3|209697.8|209647.8|209753.3|209651|209695.3|209594.8|25
1639138170000|2021-12-10 12:09:30|209698.6|209648.6|209694.7|209644.7|209702.5|209652.5|209694.7|209644.7|18
1639138180000|2021-12-10 12:09:40|209695.2|209645.2|209738.3|209588.3|209748.9|209649.3|209688.2|209582.6|30
1639138190000|2021-12-10 12:09:50|209738.5|209588.5|209743.1|209593.1|209744|209594|209733.7|209583.7|25
1639138200000|2021-12-10 12:10:00|209742.3|209592.3|209743.6|209593.6|209744.7|209640.9|209688.6|209591.5|24
1639138210000|2021-12-10 12:10:10|209743|209593|209685.9|209635.9|209744.9|209637.7|209680.9|209593|29
1639138220000|2021-12-10 12:10:20|209684.5|209634.5|209741.4|209591.4|209741.8|209642.4|209684.5|209588|29
1639138230000|2021-12-10 12:10:30|209741.5|209591.5|209744.4|209594.4|209745.6|209595.6|209741.5|209591.5|25
1639138240000|2021-12-10 12:10:40|209744.3|209594.3|209740.1|209590.1|209744.7|209594.7|209737.2|209587.2|19
1639138250000|2021-12-10 12:10:50|209740.3|209590.3|209746.5|209596.5|209747.9|209648.6|209693.5|209589|32
1639138260000|2021-12-10 12:11:00|209744.7|209594.7|209744.3|209594.3|209745.5|209595.5|209740.7|209590.7|19
1639138270000|2021-12-10 12:11:10|209744.6|209594.6|209747.4|209597.4|209750.7|209600.7|209744.5|209594.5|25
1639138280000|2021-12-10 12:11:20|209748.3|209598.3|209748.4|209598.4|209750|209600|209746.3|209596.3|26
1639138290000|2021-12-10 12:11:30|209748.3|209598.3|209748.6|209598.6|209749.1|209599.1|209746.5|209596.5|22
1639138300000|2021-12-10 12:11:40|209748.5|209598.5|209697.4|209647.4|209748.5|209648|209694.4|209598.3|21
1639138310000|2021-12-10 12:11:50|209698.7|209648.7|209697|209647|209698.9|209648.9|209694.5|209644.5|24
1639138320000|2021-12-10 12:12:00|209697.9|209647.9|209697.3|209647.3|209699.3|209649.3|209695.9|209645.9|19
1639138330000|2021-12-10 12:12:10|209697.5|209647.5|209699|209649|209699.3|209649.3|209696.1|209646.1|15
1639138340000|2021-12-10 12:12:20|209748.2|209598.2|209751.2|209601.2|209753.6|209652.5|209700.3|209597.7|25
1639138350000|2021-12-10 12:12:30|209751.5|209601.5|209696.9|209646.9|209751.7|209647.5|209694|209594|16
1639138360000|2021-12-10 12:12:40|209696.4|209646.4|209700.7|209650.7|209749|209651.1|209695.6|209594.3|26
1639138370000|2021-12-10 12:12:50|209699.9|209649.9|209698.5|209648.5|209700.8|209650.8|209697|209647|20
1639138380000|2021-12-10 12:13:00|209697.6|209647.6|209750.8|209600.8|209751.2|209651.6|209697.6|209600.7|20
1639138390000|2021-12-10 12:13:10|209751.2|209601.2|209699.8|209649.8|209751.7|209650.1|209691.8|209601|17
1639138400000|2021-12-10 12:13:20|209699.9|209649.9|209699.5|209649.5|209703.2|209653.2|209698.3|209648.3|20
1639138410000|2021-12-10 12:13:30|209699.3|209649.3|209700.3|209650.3|209700.6|209650.6|209696|209646|11
1639138420000|2021-12-10 12:13:40|209701.5|209651.5|209754.1|209604.1|209755.7|209655.9|209701.4|209603.5|16
1639138430000|2021-12-10 12:13:50|209753.8|209603.8|209751.4|209701.4|209803.1|209704|209741.7|209601.6|21
1639138440000|2021-12-10 12:14:00|209757.1|209707.1|209803.7|209653.7|209807.6|209707.1|209746|209649.1|33
1639138450000|2021-12-10 12:14:10|209802.5|209652.5|209806.5|209656.5|209806.6|209656.6|209800.8|209650.8|18
1639138460000|2021-12-10 12:14:20|209806.3|209656.3|209803.2|209653.2|209806.7|209656.7|209799.9|209649.9|20
1639138470000|2021-12-10 12:14:30|209802.7|209652.7|209803.4|209653.4|209809.8|209659.8|209799|209649|20
1639138480000|2021-12-10 12:14:40|209804.3|209654.3|209805.5|209655.5|209813.6|209704.2|209754.2|209654.2|27
1639138490000|2021-12-10 12:14:50|209804.9|209654.9|209804|209654|209805.8|209655.8|209801.7|209651.7|21
1639138500000|2021-12-10 12:15:00|209803.7|209653.7|209801.4|209651.4|209808.2|209658.2|209799.2|209649.2|22
1639138510000|2021-12-10 12:15:10|209805.5|209655.5|209802.9|209652.9|209807.7|209657.7|209800.7|209650.7|22
1639138520000|2021-12-10 12:15:20|209801.7|209651.7|209803.8|209653.8|209804.6|209654.6|209801.7|209651.7|25
1639138530000|2021-12-10 12:15:30|209804.4|209654.4|209802.2|209652.2|209805.4|209655.4|209802.2|209652.2|14
1639138540000|2021-12-10 12:15:40|209802.8|209652.8|209807.7|209657.7|209811.1|209661.1|209802.8|209652.8|25
1639138550000|2021-12-10 12:15:50|209807.5|209657.5|209809.7|209659.7|209809.7|209659.7|209807.5|209657.5|19
1639138560000|2021-12-10 12:16:00|209809.4|209659.4|209808.7|209658.7|209809.7|209659.7|209799.9|209649.9|24
1639138570000|2021-12-10 12:16:10|209807.7|209657.7|209809.5|209659.5|209809.7|209659.7|209803.1|209653.1|17
1639138580000|2021-12-10 12:16:20|209809.9|209659.9|209806|209656|209810|209660|209806|209656|18
1639138590000|2021-12-10 12:16:30|209807.8|209657.8|209807.4|209657.4|209809.3|209659.3|209805.6|209655.6|21
1639138600000|2021-12-10 12:16:40|209807.6|209657.6|209809.7|209659.7|209812.2|209662.2|209807.2|209657.2|8
1639138610000|2021-12-10 12:16:50|209809|209659|209801.3|209651.3|209809.2|209659.2|209800.5|209650.5|16
1639138620000|2021-12-10 12:17:00|209801.1|209651.1|209803.4|209653.4|209803.6|209653.6|209801.1|209651.1|25
1639138630000|2021-12-10 12:17:10|209803.1|209653.1|209805.6|209655.6|209806.7|209706.2|209753.5|209652.9|20
1639138640000|2021-12-10 12:17:20|209805.7|209655.7|209799.3|209649.3|209809|209701.4|209749.5|209649.3|20
1639138650000|2021-12-10 12:17:30|209799.5|209649.5|209804.8|209654.8|209806.2|209656.2|209799.5|209649.5|16
1639138660000|2021-12-10 12:17:40|209805.2|209655.2|209803.1|209653.1|209805.8|209655.8|209799|209649|23
1639138670000|2021-12-10 12:17:50|209802.7|209652.7|209801.8|209651.8|209804.4|209654.4|209800.6|209650.6|14
1639138680000|2021-12-10 12:18:00|209804.5|209654.5|209783.8|209633.8|209804.5|209678.3|209727.3|209633.5|18
1639138690000|2021-12-10 12:18:10|209784|209634|209786.1|209636.1|209787.4|209637.4|209783.1|209633.1|12
1639138700000|2021-12-10 12:18:20|209786.8|209636.8|209737.5|209687.5|209790.7|209688.6|209737.4|209631.1|15
1639138710000|2021-12-10 12:18:30|209736.5|209686.5|209741|209691|209741.2|209691.2|209735.1|209685.1|29
1639138720000|2021-12-10 12:18:40|209740.9|209690.9|209790.9|209640.9|209792.8|209690.9|209732.9|209633.9|23
1639138730000|2021-12-10 12:18:50|209790.6|209640.6|209740.4|209690.4|209791|209690.6|209733.3|209635|26
1639138740000|2021-12-10 12:19:00|209740.5|209690.5|209698.6|209548.6|209741.2|209691.2|209649.1|209543|27
1639138750000|2021-12-10 12:19:10|209698.1|209548.1|209692.6|209542.6|209698.2|209548.2|209690.9|209540.9|31
1639138760000|2021-12-10 12:19:20|209692.7|209542.7|209699.2|209549.2|209701.3|209551.3|209692.7|209542.7|24
1639138770000|2021-12-10 12:19:30|209698.8|209548.8|209705.9|209555.9|209707.7|209557.7|209695.4|209545.4|19
1639138780000|2021-12-10 12:19:40|209706.3|209556.3|209705.6|209555.6|209706.6|209556.6|209701.5|209551.5|21
1639138790000|2021-12-10 12:19:50|209704.9|209554.9|209701.5|209551.5|209706.7|209556.7|209700.2|209550.2|16
1639138800000|2021-12-10 12:20:00|209702.3|209552.3|209694.5|209544.5|209702.9|209552.9|209693.1|209543.1|19
1639138810000|2021-12-10 12:20:10|209697.6|209547.6|209697.5|209547.5|209697.8|209547.8|209694.4|209544.4|18
1639138820000|2021-12-10 12:20:20|209697.4|209547.4|209700.6|209550.6|209701.7|209551.7|209697|209547|15
1639138830000|2021-12-10 12:20:30|209701.1|209551.1|209702.4|209552.4|209703.4|209553.4|209699.2|209549.2|19
1639138840000|2021-12-10 12:20:40|209703.2|209553.2|209704.3|209554.3|209704.3|209554.3|209701.3|209551.3|24
1639138850000|2021-12-10 12:20:50|209703.9|209553.9|209654.9|209504.9|209704.3|209554.3|209654.9|209504.9|26
1639138860000|2021-12-10 12:21:00|209656.4|209506.4|209619.8|209469.8|209656.4|209506.4|209617.3|209467.3|30
1639138870000|2021-12-10 12:21:10|209617.4|209467.4|209610.7|209460.7|209628.1|209478.1|209610.7|209460.7|31
1639138880000|2021-12-10 12:21:20|209611|209461|209614.4|209464.4|209624.7|209474.7|209606.4|209456.4|35
1639138890000|2021-12-10 12:21:30|209612.5|209462.5|209613|209463|209615.9|209465.9|209612.4|209462.4|21
1639138900000|2021-12-10 12:21:40|209614.2|209464.2|209581.9|209431.9|209615.3|209465.3|209578.6|209428.6|32
1639138910000|2021-12-10 12:21:50|209583.1|209433.1|209582.2|209432.2|209584.1|209434.1|209581.7|209431.7|15
1639138920000|2021-12-10 12:22:00|209582|209432|209603.6|209453.6|209605.7|209487.7|209537.7|209432|28
1639138930000|2021-12-10 12:22:10|209603.1|209453.1|209604.7|209454.7|209604.9|209454.9|209601|209451|14
1639138940000|2021-12-10 12:22:20|209604.1|209454.1|209604.9|209454.9|209608.1|209458.1|209603.8|209453.8|23
1639138950000|2021-12-10 12:22:30|209605.3|209455.3|209599.3|209449.3|209605.3|209455.3|209598.7|209448.7|28
1639138960000|2021-12-10 12:22:40|209604.9|209454.9|209644.2|209494.2|209646.4|209512.9|209562.9|209454.3|18
1639138970000|2021-12-10 12:22:50|209645.7|209495.7|209645.2|209495.2|209645.9|209495.9|209642.3|209492.3|18
1639138980000|2021-12-10 12:23:00|209645.1|209495.1|209642.3|209492.3|209645.8|209495.8|209641.7|209491.7|15
1639138990000|2021-12-10 12:23:10|209642.7|209492.7|209649.9|209499.9|209657|209507|209641.8|209491.8|30
1639139000000|2021-12-10 12:23:20|209650.9|209500.9|209730.8|209580.8|209730.8|209580.8|209648.7|209498.7|31
1639139010000|2021-12-10 12:23:30|209730.5|209580.5|209791.8|209641.8|209796.2|209646.2|209729.7|209579.7|30
1639139020000|2021-12-10 12:23:40|209791.6|209641.6|209789.8|209639.8|209794.4|209644.4|209787.5|209637.5|28
1639139030000|2021-12-10 12:23:50|209788.9|209638.9|209812.9|209662.9|209817.2|209667.2|209788.9|209638.9|28
1639139040000|2021-12-10 12:24:00|209810.6|209660.6|209814|209664|209815.1|209665.1|209810.5|209660.5|18
1639139050000|2021-12-10 12:24:10|209813.8|209663.8|209814.7|209664.7|209815.4|209665.4|209813.8|209663.8|15
1639139060000|2021-12-10 12:24:20|209814.5|209664.5|209814.5|209664.5|209815.2|209665.2|209814.1|209664.1|12
1639139070000|2021-12-10 12:24:30|209814.3|209664.3|209814.8|209664.8|209815|209665|209814.3|209664.3|9
1639139080000|2021-12-10 12:24:40|209814.5|209664.5|209815|209665|209815|209665|209814|209664|4
1639139090000|2021-12-10 12:24:50|209814.9|209664.9|209815.2|209665.2|209815.8|209665.8|209814.4|209664.4|6
1639139100000|2021-12-10 12:25:00|209815.3|209665.3|209762.6|209712.6|209815.5|209712.9|209762.6|209663.5|7
1639139110000|2021-12-10 12:25:10|209764.5|209714.5|209812.5|209662.5|209813.5|209714.5|209764.5|209662.3|5
1639139120000|2021-12-10 12:25:20|209813.4|209663.4|209811.7|209661.7|209813.4|209663.4|209811.7|209661.7|12
1639139130000|2021-12-10 12:25:30|209812.1|209662.1|209805.7|209655.7|209812.2|209662.2|209804.6|209654.6|16
1639139140000|2021-12-10 12:25:40|209805.8|209655.8|209807.3|209657.3|209807.9|209657.9|209805.8|209655.8|10
1639139150000|2021-12-10 12:25:50|209808.4|209658.4|209805.1|209655.1|209808.8|209658.8|209803.1|209653.1|21
1639139160000|2021-12-10 12:26:00|209804.9|209654.9|209806|209656|209809.8|209659.8|209804.9|209654.9|24
1639139170000|2021-12-10 12:26:10|209805.9|209655.9|209808.7|209658.7|209808.7|209658.7|209805.9|209655.9|16
1639139180000|2021-12-10 12:26:20|209808.8|209658.8|209806.3|209656.3|209810|209660|209806.3|209656.3|8
1639139190000|2021-12-10 12:26:30|209806.5|209656.5|209809.1|209659.1|209809.1|209659.1|209805.3|209655.3|18
1639139200000|2021-12-10 12:26:40|209808.9|209658.9|209807.5|209657.5|209809.8|209659.8|209807.1|209657.1|18
1639139210000|2021-12-10 12:26:50|209807.6|209657.6|209810|209660|209810|209660|209807.5|209657.5|14
1639139220000|2021-12-10 12:27:00|209809.2|209659.2|209804.7|209654.7|209809.2|209659.2|209804|209654|15
1639139230000|2021-12-10 12:27:10|209804.5|209654.5|209806.3|209656.3|209806.9|209656.9|209804.3|209654.3|11
1639139240000|2021-12-10 12:27:20|209806|209656|209804|209654|209806.9|209656.9|209803.4|209653.4|16
1639139250000|2021-12-10 12:27:30|209803.8|209653.8|209803.5|209653.5|209804.7|209654.7|209802.7|209652.7|14
1639139260000|2021-12-10 12:27:40|209804|209654|209766.2|209616.2|209804|209663.4|209713.4|209612.1|20
1639139270000|2021-12-10 12:27:50|209762.9|209612.9|209663|209513|209762.9|209612.9|209658.5|209508.5|31
1639139280000|2021-12-10 12:28:00|209667.9|209517.9|209663.8|209513.8|209670.3|209520.3|209663.5|209513.5|21
1639139290000|2021-12-10 12:28:10|209666.3|209516.3|209665.3|209515.3|209667.8|209517.8|209664.5|209514.5|28
1639139300000|2021-12-10 12:28:20|209666.3|209516.3|209666.5|209516.5|209667.9|209517.9|209665.5|209515.5|25
1639139310000|2021-12-10 12:28:30|209662.7|209512.7|209664.6|209514.6|209664.6|209514.6|209662.7|209512.7|21
1639139320000|2021-12-10 12:28:40|209664.8|209514.8|209667.5|209517.5|209668.5|209518.5|209662.9|209512.9|22
1639139330000|2021-12-10 12:28:50|209659.8|209509.8|209622.1|209472.1|209659.8|209509.8|209619.8|209469.8|28
1639139340000|2021-12-10 12:29:00|209625|209475|209621.3|209471.3|209626.3|209476.3|209620.2|209470.2|22
1639139350000|2021-12-10 12:29:10|209621.4|209471.4|209623.1|209473.1|209626.2|209476.2|209620.9|209470.9|22
1639139360000|2021-12-10 12:29:20|209624.9|209474.9|209630.9|209480.9|209634|209484|209624.6|209474.6|27
1639139370000|2021-12-10 12:29:30|209631.2|209481.2|209627.8|209477.8|209632.4|209482.4|209627.8|209477.8|21
1639139380000|2021-12-10 12:29:40|209628.8|209478.8|209629.3|209479.3|209630.4|209480.4|209627.1|209477.1|18
1639139390000|2021-12-10 12:29:50|209629.9|209479.9|209637.5|209487.5|209643|209493|209622.5|209472.5|24
1639139400000|2021-12-10 12:30:00|209637.8|209487.8|209581.7|209531.7|209644.3|209532.8|209581.2|209482.3|24
1639139410000|2021-12-10 12:30:10|209633.3|209483.3|209628.9|209478.9|209635.1|209527.1|209577.1|209476.3|28
1639139420000|2021-12-10 12:30:20|209628.8|209478.8|209634.4|209484.4|209636|209486|209627.5|209477.5|21
1639139430000|2021-12-10 12:30:30|209632.1|209482.1|209629.6|209479.6|209632.1|209482.1|209628.4|209478.4|21
1639139440000|2021-12-10 12:30:40|209629|209479|209637.7|209487.7|209637.7|209487.7|209623.2|209473.2|27
1639139450000|2021-12-10 12:30:50|209639.3|209489.3|209637.5|209487.5|209642.4|209492.4|209636.5|209486.5|19
1639139460000|2021-12-10 12:31:00|209637.7|209487.7|209633.5|209483.5|209639.1|209489.1|209633|209483|23
1639139470000|2021-12-10 12:31:10|209633.9|209483.9|209635.2|209485.2|209636|209538.9|209581|209483.8|22
1639139480000|2021-12-10 12:31:20|209635.5|209485.5|209640.2|209490.2|209644.8|209494.8|209635.5|209485.5|21
1639139490000|2021-12-10 12:31:30|209640.5|209490.5|209641.1|209491.1|209641.5|209491.5|209637.3|209487.3|15
1639139500000|2021-12-10 12:31:40|209639.6|209489.6|209640|209490|209643|209493|209639.6|209489.6|11
1639139510000|2021-12-10 12:31:50|209640.2|209490.2|209637.4|209487.4|209640.2|209490.2|209635.4|209485.4|10
1639139520000|2021-12-10 12:32:00|209637.2|209487.2|209640.4|209490.4|209642.3|209492.3|209637.2|209487.2|15
1639139530000|2021-12-10 12:32:10|209640.5|209490.5|209651.9|209501.9|209657.5|209552.7|209594|209489.8|27
1639139540000|2021-12-10 12:32:20|209646.6|209496.6|209600.6|209550.6|209654.7|209551.6|209599.3|209496.6|21
1639139550000|2021-12-10 12:32:30|209649.2|209499.2|209600.4|209550.4|209650.3|209553|209600.2|209499.2|14
1639139560000|2021-12-10 12:32:40|209600.1|209550.1|209603.4|209553.4|209604|209554|209598.9|209548.9|20
1639139570000|2021-12-10 12:32:50|209603.1|209553.1|209648.1|209498.1|209648.3|209553.1|209591.4|209495.9|21
1639139580000|2021-12-10 12:33:00|209652.2|209502.2|209647.3|209497.3|209652.5|209502.5|209647|209497|12
1639139590000|2021-12-10 12:33:10|209647.6|209497.6|209651.6|209501.6|209651.8|209553.7|209600.2|209497.1|12
1639139600000|2021-12-10 12:33:20|209653.6|209503.6|209653.5|209503.5|209658.8|209554.9|209603.2|209501.1|22
1639139610000|2021-12-10 12:33:30|209604.4|209554.4|209671|209521|209671.9|209573.2|209603.2|209501.2|28
1639139620000|2021-12-10 12:33:40|209670.6|209520.6|209706.5|209556.5|209706.5|209571.3|209621.3|209512.7|29
1639139630000|2021-12-10 12:33:50|209710|209560|209717.5|209567.5|209719.4|209621.3|209662.3|209558.6|23
1639139640000|2021-12-10 12:34:00|209717.2|209567.2|209714.9|209564.9|209717.6|209567.6|209712.5|209562.5|30
1639139650000|2021-12-10 12:34:10|209713.5|209563.5|209715.8|209565.8|209716.5|209566.5|209713.5|209563.5|26
1639139660000|2021-12-10 12:34:20|209716|209566|209783.7|209633.7|209785.4|209635.4|209713.4|209563.4|31
1639139670000|2021-12-10 12:34:30|209784.2|209634.2|209788.7|209638.7|209791.7|209691.1|209741.1|209631.9|31
1639139680000|2021-12-10 12:34:40|209788.8|209638.8|209808|209658|209808.9|209658.9|209788.8|209638.8|25
1639139690000|2021-12-10 12:34:50|209808.8|209658.8|209871.4|209721.4|209876|209726|209805.5|209655.5|32
1639139700000|2021-12-10 12:35:00|209867.3|209717.3|209876.2|209726.2|209881.3|209731.3|209867.3|209717.3|26
1639139710000|2021-12-10 12:35:10|209874.5|209724.5|209875|209725|209876.6|209726.6|209872.2|209722.2|25
1639139720000|2021-12-10 12:35:20|209872.5|209722.5|209890.4|209740.4|209894.1|209744.1|209872.5|209722.5|31
1639139730000|2021-12-10 12:35:30|209890.1|209740.1|209850.4|209700.4|209891.3|209741.3|209849.8|209699.8|33
1639139740000|2021-12-10 12:35:40|209801.6|209751.6|209856.2|209706.2|209860.3|209754.3|209801.6|209704.8|32
1639139750000|2021-12-10 12:35:50|209856.5|209706.5|209855.3|209705.3|209858.2|209708.2|209853.8|209703.8|28
1639139760000|2021-12-10 12:36:00|209855.4|209705.4|209886.9|209736.9|209895.7|209745.7|209855.4|209705.4|24
1639139770000|2021-12-10 12:36:10|209887.6|209737.6|209875|209725|209896.1|209790.5|209840.5|209720.8|26
1639139780000|2021-12-10 12:36:20|209874.7|209724.7|209878.7|209728.7|209881.8|209779.8|209828|209714.7|37
1639139790000|2021-12-10 12:36:30|209878.2|209728.2|209869|209719|209879|209765.2|209814.7|209713.5|31
1639139800000|2021-12-10 12:36:40|209869.2|209719.2|209895.7|209745.7|209899.5|209749.5|209868.6|209718.6|25
1639139810000|2021-12-10 12:36:50|209895.8|209745.8|209895|209745|209897.7|209747.7|209891.8|209741.8|15
1639139820000|2021-12-10 12:37:00|209893.8|209743.8|209828.9|209778.9|209897.1|209810.9|209823.5|209723.3|21
1639139830000|2021-12-10 12:37:10|209829.5|209779.5|209838.6|209788.6|209897.6|209788.8|209826.4|209725.5|35
1639139840000|2021-12-10 12:37:20|209838.4|209788.4|209882.9|209732.9|209885.8|209788.4|209830.9|209731.7|23
1639139850000|2021-12-10 12:37:30|209883.7|209733.7|209883.6|209733.6|209884.5|209734.5|209882.8|209732.8|24
1639139860000|2021-12-10 12:37:40|209880.4|209730.4|209883.8|209733.8|209883.8|209733.8|209880.4|209730.4|18
1639139870000|2021-12-10 12:37:50|209883.7|209733.7|209883.5|209733.5|209883.7|209784.4|209832.3|209732.8|20
1639139880000|2021-12-10 12:38:00|209884.1|209734.1|209881.9|209731.9|209886|209736|209881.8|209731.8|27
1639139890000|2021-12-10 12:38:10|209882.7|209732.7|209851.7|209801.7|209897.4|209801.7|209840.4|209731.6|24
1639139900000|2021-12-10 12:38:20|209832.5|209782.5|209858|209708|209874.4|209782.5|209810.8|209708|29
1639139910000|2021-12-10 12:38:30|209860.1|209710.1|209864.4|209714.4|209864.8|209714.8|209859.4|209709.4|16
1639139920000|2021-12-10 12:38:40|209864.5|209714.5|209863.7|209713.7|209865.4|209715.4|209862.8|209712.8|13
1639139930000|2021-12-10 12:38:50|209863|209713|209859.6|209709.6|209863.9|209713.9|209859.6|209709.6|8
1639139940000|2021-12-10 12:39:00|209859.8|209709.8|209864.3|209714.3|209864.9|209714.9|209859|209709|12
1639139950000|2021-12-10 12:39:10|209863.5|209713.5|209863.9|209713.9|209863.9|209713.9|209863.2|209713.2|7
1639139960000|2021-12-10 12:39:20|209864|209714|209864.2|209714.2|209864.2|209714.2|209861|209711|9
1639139970000|2021-12-10 12:39:30|209866.5|209716.5|209862.9|209712.9|209867.2|209717.2|209862.9|209712.9|7
1639139980000|2021-12-10 12:39:40|209864.3|209714.3|209864.5|209714.5|209865.3|209759.4|209808.4|209706.5|22
1639139990000|2021-12-10 12:39:50|209865.6|209715.6|209811.8|209761.8|209865.6|209765.3|209811.2|209709.6|19
1639140000000|2021-12-10 12:40:00|209812.5|209762.5|209812.3|209762.3|209813.7|209763.7|209810|209760|14
1639140010000|2021-12-10 12:40:10|209809.7|209759.7|209812.8|209762.8|209812.8|209762.8|209809.7|209759.7|11
1639140020000|2021-12-10 12:40:20|209814.6|209764.6|209816.3|209766.3|209818.2|209768.2|209813.8|209763.8|14
1639140030000|2021-12-10 12:40:30|209816|209766|209874.4|209724.4|209879.6|209770.5|209814.1|209717.1|24
1639140040000|2021-12-10 12:40:40|209875.4|209725.4|209880.5|209730.5|209880.5|209730.5|209874.4|209724.4|9
1639140050000|2021-12-10 12:40:50|209879.9|209729.9|209876.9|209726.9|209879.9|209729.9|209875.2|209725.2|19
1639140060000|2021-12-10 12:41:00|209877.1|209727.1|209875|209725|209877.5|209727.5|209873|209723|19
1639140070000|2021-12-10 12:41:10|209874.1|209724.1|209876.3|209726.3|209877.1|209727.1|209874.1|209724.1|13
1639140080000|2021-12-10 12:41:20|209875.9|209725.9|209872.9|209722.9|209875.9|209771.5|209811.8|209708.2|23
1639140090000|2021-12-10 12:41:30|209870.3|209720.3|209869.6|209719.6|209881.9|209731.9|209869.6|209719.6|19
1639140100000|2021-12-10 12:41:40|209873|209723|209874|209724|209877|209727|209871.3|209721.3|17
1639140110000|2021-12-10 12:41:50|209877.7|209727.7|209875.3|209725.3|209878.8|209728.8|209868.3|209718.3|18
1639140120000|2021-12-10 12:42:00|209875.7|209725.7|209874|209724|209875.7|209725.7|209868.6|209718.6|15
1639140130000|2021-12-10 12:42:10|209875.2|209725.2|209823.4|209773.4|209875.9|209774|209820|209725.2|12
1639140140000|2021-12-10 12:42:20|209823.1|209773.1|209871.4|209721.4|209875.4|209773.1|209821.4|209721.4|14
1639140150000|2021-12-10 12:42:30|209870.9|209720.9|209871.6|209721.6|209873.1|209723.1|209870.4|209720.4|7
1639140160000|2021-12-10 12:42:40|209870.7|209720.7|209872.4|209722.4|209876|209726|209870.3|209720.3|18
1639140170000|2021-12-10 12:42:50|209872.6|209722.6|209873.8|209723.8|209876.1|209726.1|209871|209721|12
1639140180000|2021-12-10 12:43:00|209875.6|209725.6|209878.3|209728.3|209878.7|209728.7|209875.6|209725.6|13
1639140190000|2021-12-10 12:43:10|209878.5|209728.5|209873.8|209723.8|209878.7|209728.7|209873.8|209723.8|13
1639140200000|2021-12-10 12:43:20|209874.2|209724.2|209872.4|209722.4|209876.7|209726.7|209871|209721|13
1639140210000|2021-12-10 12:43:30|209823.6|209773.6|209825.8|209775.8|209826.1|209776.1|209821.9|209771.9|11
1639140220000|2021-12-10 12:43:40|209825.6|209775.6|209819.7|209769.7|209825.9|209775.9|209819.7|209769.7|7
1639140230000|2021-12-10 12:43:50|209820.6|209770.6|209823.6|209773.6|209823.6|209773.6|209820.2|209770.2|11
1639140240000|2021-12-10 12:44:00|209824|209774|209851.3|209701.3|209856.8|209774.3|209801.3|209655.1|30
1639140250000|2021-12-10 12:44:10|209851.5|209701.5|209851.6|209701.6|209851.8|209753.9|209799.7|209701.5|15
1639140260000|2021-12-10 12:44:20|209850.1|209700.1|209844.6|209694.6|209850.2|209700.2|209843.6|209693.6|15
1639140270000|2021-12-10 12:44:30|209844.4|209694.4|209853.6|209703.6|209854.2|209704.2|209844.2|209694.2|24
1639140280000|2021-12-10 12:44:40|209853.1|209703.1|209821.1|209771.1|209870.1|209771.3|209820|209703.1|21
1639140290000|2021-12-10 12:44:50|209871.4|209721.4|209873.4|209723.4|209874.7|209724.7|209871.2|209721.2|14
1639140300000|2021-12-10 12:45:00|209874|209724|209858.5|209708.5|209874|209724|209854.2|209704.2|26
1639140310000|2021-12-10 12:45:10|209858.7|209708.7|209857.5|209707.5|209859.1|209709.1|209856.9|209706.9|21
1639140320000|2021-12-10 12:45:20|209857.4|209707.4|209856.4|209706.4|209857.4|209707.4|209855.3|209705.3|18
1639140330000|2021-12-10 12:45:30|209852.8|209702.8|209845.5|209695.5|209854.5|209704.5|209839|209689|24
1639140340000|2021-12-10 12:45:40|209844.7|209694.7|209796.4|209746.4|209844.8|209746.7|209791.2|209692|26
1639140350000|2021-12-10 12:45:50|209795.9|209745.9|209842.6|209692.6|209846.7|209745.9|209795.3|209691|22
1639140360000|2021-12-10 12:46:00|209844.2|209694.2|209847.6|209697.6|209847.6|209697.6|209843.3|209693.3|17
1639140370000|2021-12-10 12:46:10|209847.7|209697.7|209797.8|209747.8|209848.1|209749|209789.5|209690.5|20
1639140380000|2021-12-10 12:46:20|209799.2|209749.2|209849.8|209699.8|209851|209750.8|209790.7|209693.5|25
1639140390000|2021-12-10 12:46:30|209850.4|209700.4|209846.5|209696.5|209850.4|209750.2|209799.3|209693.8|20
1639140400000|2021-12-10 12:46:40|209847.6|209697.6|209801.2|209751.2|209850.1|209752|209799.5|209696.8|14
1639140410000|2021-12-10 12:46:50|209800.9|209750.9|209797.6|209747.6|209801|209751|209797.6|209747.6|13
1639140420000|2021-12-10 12:47:00|209797.4|209747.4|209846.3|209696.3|209849.8|209755|209797.4|209695.6|18
1639140430000|2021-12-10 12:47:10|209846.4|209696.4|209855.9|209705.9|209859.7|209759.7|209800.3|209693.8|22
1639140440000|2021-12-10 12:47:20|209855.7|209705.7|209855.9|209705.9|209860.6|209710.6|209853.7|209703.7|21
1639140450000|2021-12-10 12:47:30|209853.3|209703.3|209857.1|209707.1|209858.4|209708.4|209853.3|209703.3|25
1639140460000|2021-12-10 12:47:40|209857.3|209707.3|209808|209758|209858.9|209758|209804|209706.6|21
1639140470000|2021-12-10 12:47:50|209807.1|209757.1|209805.7|209755.7|209807.2|209757.2|209803.3|209753.3|18
1639140480000|2021-12-10 12:48:00|209805.1|209755.1|209856.6|209706.6|209856.6|209757.6|209805.1|209706.6|12
1639140490000|2021-12-10 12:48:10|209856.9|209706.9|209855.9|209705.9|209856.9|209706.9|209853.1|209703.1|17
1639140500000|2021-12-10 12:48:20|209856.1|209706.1|209857.7|209707.7|209858.5|209708.5|209855.2|209705.2|18
1639140510000|2021-12-10 12:48:30|209857.2|209707.2|209856.2|209706.2|209857.4|209707.4|209855.7|209705.7|10
1639140520000|2021-12-10 12:48:40|209858|209708|209856.8|209706.8|209858.2|209708.2|209853.9|209703.9|16
1639140530000|2021-12-10 12:48:50|209857|209707|209854.2|209704.2|209857.2|209707.2|209849.4|209699.4|20
1639140540000|2021-12-10 12:49:00|209855.2|209705.2|209860.5|209710.5|209861.1|209711.1|209854.5|209704.5|18
1639140550000|2021-12-10 12:49:10|209861.5|209711.5|209811.6|209761.6|209861.6|209761.7|209807.4|209710.1|17
1639140560000|2021-12-10 12:49:20|209811.3|209761.3|209809.3|209759.3|209811.3|209761.3|209807.7|209757.7|16
1639140570000|2021-12-10 12:49:30|209809.7|209759.7|209806.3|209756.3|209809.7|209759.7|209803.3|209753.3|9
1639140580000|2021-12-10 12:49:40|209808.1|209758.1|209861.6|209711.6|209862.3|209760.5|209807.8|209710.4|18
1639140590000|2021-12-10 12:49:50|209861.5|209711.5|209810.3|209760.3|209862|209760.3|209808.9|209710.9|15
1639140600000|2021-12-10 12:50:00|209809.4|209759.4|209860.9|209710.9|209860.9|209761.1|209809.3|209710.6|23
1639140610000|2021-12-10 12:50:10|209861.2|209711.2|209859.6|209709.6|209861.7|209711.7|209856.2|209706.2|23
1639140620000|2021-12-10 12:50:20|209859.7|209709.7|209861.2|209711.2|209861.8|209711.8|209859.6|209709.6|22
1639140630000|2021-12-10 12:50:30|209860.7|209710.7|209856.7|209706.7|209861.3|209711.3|209855.9|209705.9|18
1639140640000|2021-12-10 12:50:40|209857.9|209707.9|209862|209712|209862|209712|209857.9|209707.9|16
1639140650000|2021-12-10 12:50:50|209863.2|209713.2|209808.8|209758.8|209863.2|209764|209806.9|209712.4|17
1639140660000|2021-12-10 12:51:00|209809.8|209759.8|209810.3|209760.3|209811.3|209761.3|209809.5|209759.5|16
1639140670000|2021-12-10 12:51:10|209810.2|209760.2|209810|209760|209810.2|209760.2|209809.3|209759.3|10
1639140680000|2021-12-10 12:51:20|209862.3|209712.3|209860.6|209710.6|209862.3|209759.4|209799.9|209705.7|10
1639140690000|2021-12-10 12:51:30|209861.6|209711.6|209863.4|209713.4|209863.6|209765.4|209814.7|209710.4|12
1639140700000|2021-12-10 12:51:40|209863.9|209713.9|209864.1|209714.1|209864.1|209714.1|209863.2|209713.2|7
1639140710000|2021-12-10 12:51:50|209863.6|209713.6|209860.8|209710.8|209863.8|209713.8|209858.7|209708.7|11
1639140720000|2021-12-10 12:52:00|209860.7|209710.7|209860.4|209710.4|209861.9|209711.9|209859.9|209709.9|8
1639140730000|2021-12-10 12:52:10|209860.6|209710.6|209812.9|209762.9|209860.6|209764.9|209808.5|209709.5|12
1639140740000|2021-12-10 12:52:20|209816.1|209766.1|209809.7|209759.7|209816.1|209766.1|209808.3|209758.3|6
1639140750000|2021-12-10 12:52:30|209809.4|209759.4|209810.9|209760.9|209864|209765.2|209807.7|209711.6|21
1639140760000|2021-12-10 12:52:40|209811.1|209761.1|209814.6|209764.6|209814.6|209764.6|209809.2|209759.2|16
1639140770000|2021-12-10 12:52:50|209813.7|209763.7|209815.9|209765.9|209816|209766|209813.3|209763.3|16
1639140780000|2021-12-10 12:53:00|209815.2|209765.2|209812.6|209762.6|209815.3|209765.3|209811.8|209761.8|23
1639140790000|2021-12-10 12:53:10|209812.3|209762.3|209814.2|209764.2|209814.5|209764.5|209812.3|209762.3|15
1639140800000|2021-12-10 12:53:20|209814.6|209764.6|209812.4|209762.4|209817.5|209767.5|209810.5|209760.5|24
1639140810000|2021-12-10 12:53:30|209813.3|209763.3|209814.1|209764.1|209814.9|209764.9|209812.2|209762.2|13
1639140820000|2021-12-10 12:53:40|209813.7|209763.7|209816|209766|209816.8|209766.8|209812.9|209762.9|17
1639140830000|2021-12-10 12:53:50|209816.9|209766.9|209814|209764|209819.5|209769.5|209813.6|209763.6|19
1639140840000|2021-12-10 12:54:00|209813.2|209763.2|209806.2|209756.2|209814|209764|209805.2|209755.2|18
1639140850000|2021-12-10 12:54:10|209803.1|209753.1|209851.8|209701.8|209855.8|209757.1|209796.2|209701.4|18
1639140860000|2021-12-10 12:54:20|209793.9|209743.9|209770.9|209720.9|209821|209743.9|209763.4|209665.7|29
1639140870000|2021-12-10 12:54:30|209768.3|209718.3|209816.1|209666.1|209816.1|209720|209764.9|209663.7|23
1639140880000|2021-12-10 12:54:40|209768.6|209718.6|209768.4|209718.4|209769.5|209719.5|209768.4|209718.4|6
1639140890000|2021-12-10 12:54:50|209768.6|209718.6|209770.4|209720.4|209770.6|209720.6|209767|209717|14
1639140900000|2021-12-10 12:55:00|209768.9|209718.9|209769.8|209719.8|209771.4|209721.4|209768.1|209718.1|27
1639140910000|2021-12-10 12:55:10|209771.2|209721.2|209774.1|209724.1|209774.8|209724.8|209770.5|209720.5|16
1639140920000|2021-12-10 12:55:20|209774.6|209724.6|209846.9|209696.9|209850.4|209725.3|209774.4|209692.6|20
1639140930000|2021-12-10 12:55:30|209848.5|209698.5|209847|209697|209849.3|209699.3|209846.4|209696.4|13
1639140940000|2021-12-10 12:55:40|209847.5|209697.5|209844.9|209694.9|209851.9|209701.9|209839.9|209689.9|24
1639140950000|2021-12-10 12:55:50|209845|209695|209846.1|209696.1|209846.1|209696.1|209842.2|209692.2|16
1639140960000|2021-12-10 12:56:00|209845.6|209695.6|209828.8|209678.8|209846.3|209734.8|209780|209676|20
1639140970000|2021-12-10 12:56:10|209826.9|209676.9|209825.6|209675.6|209836.9|209686.9|209823.8|209673.8|15
1639140980000|2021-12-10 12:56:20|209824.7|209674.7|209819.8|209669.8|209827.6|209677.6|209817.9|209667.9|21
1639140990000|2021-12-10 12:56:30|209819.1|209669.1|209822.8|209672.8|209822.8|209672.8|209817.2|209667.2|18
1639141000000|2021-12-10 12:56:40|209822.4|209672.4|209827.2|209677.2|209827.2|209677.2|209820.1|209670.1|17
1639141010000|2021-12-10 12:56:50|209826.3|209676.3|209823.7|209673.7|209826.3|209676.3|209823.7|209673.7|16
1639141020000|2021-12-10 12:57:00|209823.8|209673.8|209819.2|209669.2|209824.5|209674.5|209819.1|209669.1|14
1639141030000|2021-12-10 12:57:10|209819.5|209669.5|209813.4|209663.4|209822.5|209672.5|209813.4|209663.4|21
1639141040000|2021-12-10 12:57:20|209814.4|209664.4|209819.9|209669.9|209820.3|209670.3|209814.4|209664.4|24
1639141050000|2021-12-10 12:57:30|209819.8|209669.8|209777.7|209727.7|209825.7|209732.6|209772.7|209669.8|32
1639141060000|2021-12-10 12:57:40|209781|209731|209776.1|209726.1|209781|209731|209775.8|209725.8|25
1639141070000|2021-12-10 12:57:50|209776.2|209726.2|209849.2|209799.2|209850.1|209800.1|209775.6|209725.6|32
1639141080000|2021-12-10 12:58:00|209850.1|209800.1|209853.7|209803.7|209853.8|209803.8|209847.2|209797.2|23
1639141090000|2021-12-10 12:58:10|209854.5|209804.5|209811.8|209761.8|209870.9|209808.3|209799.9|209712.3|37
1639141100000|2021-12-10 12:58:20|209811.9|209761.9|209816.5|209766.5|209818.2|209768.2|209809.8|209759.8|24
1639141110000|2021-12-10 12:58:30|209817.9|209767.9|209817.1|209767.1|209826.4|209776.4|209815.7|209765.7|23
1639141120000|2021-12-10 12:58:40|209812.1|209762.1|209817.7|209767.7|209821.3|209771.3|209812.1|209762.1|27
1639141130000|2021-12-10 12:58:50|209818.5|209768.5|209832.6|209782.6|209839|209789|209818.5|209768.5|25
1639141140000|2021-12-10 12:59:00|209831.1|209781.1|209819.9|209769.9|209837.3|209787.3|209815.6|209765.6|32
1639141150000|2021-12-10 12:59:10|209819.6|209769.6|209860.5|209710.5|209860.5|209770|209804.6|209705.2|20
1639141160000|2021-12-10 12:59:20|209858.9|209708.9|209807|209757|209858.9|209763.5|209804.6|209708.1|32
1639141170000|2021-12-10 12:59:30|209807.2|209757.2|209859.2|209709.2|209859.2|209762.3|209806.5|209708.8|18
1639141180000|2021-12-10 12:59:40|209858.2|209708.2|209817.4|209767.4|209864|209767.6|209812.2|209708.2|32
1639141190000|2021-12-10 12:59:50|209817.7|209767.7|209821.8|209771.8|209821.9|209771.9|209817.7|209767.7|19
1639141200000|2021-12-10 13:00:00|209821.4|209771.4|209864.6|209814.6|209867.1|209817.1|209808.7|209758.7|40
1639141210000|2021-12-10 13:00:10|209872.6|209822.6|209946.5|209896.5|209946.5|209896.5|209871.1|209821.1|30
1639141220000|2021-12-10 13:00:20|209948.9|209898.9|209936.2|209886.2|209988.9|209907.3|209934.5|209838.9|37
1639141230000|2021-12-10 13:00:30|209936.7|209886.7|209892.6|209842.6|209954.1|209886.7|209881.9|209779.6|32
1639141240000|2021-12-10 13:00:40|209892.5|209842.5|209881.4|209731.4|209910.4|209843.4|209829.3|209729.5|35
1639141250000|2021-12-10 13:00:50|209875.2|209725.2|209797.4|209747.4|209875.2|209767.3|209797.4|209693.3|37
1639141260000|2021-12-10 13:01:00|209803.2|209753.2|209829.6|209679.6|209848.2|209753.2|209789|209679.1|28
1639141270000|2021-12-10 13:01:10|209829.9|209679.9|209787|209737|209835.8|209741.3|209785|209678.2|29
1639141280000|2021-12-10 13:01:20|209784.1|209734.1|209810.8|209760.8|209856.2|209764.1|209784.1|209702.9|28
1639141290000|2021-12-10 13:01:30|209809.9|209759.9|209813|209763|209814.9|209764.9|209808|209758|28
1639141300000|2021-12-10 13:01:40|209814|209764|209815.9|209765.9|209817|209767|209810.2|209760.2|23
1639141310000|2021-12-10 13:01:50|209815.1|209765.1|209816|209766|209816|209766|209810.4|209760.4|23
1639141320000|2021-12-10 13:02:00|209815.3|209765.3|209816.6|209766.6|209820.6|209770.6|209813.5|209763.5|18
1639141330000|2021-12-10 13:02:10|209818|209768|209830.5|209780.5|209892.4|209780.5|209813.9|209722.9|26
1639141340000|2021-12-10 13:02:20|209832|209782|209877.3|209727.3|209880.9|209782|209825.5|209723.8|32
1639141350000|2021-12-10 13:02:30|209878.3|209728.3|209872.2|209722.2|209879.7|209729.7|209872.2|209722.2|18
1639141360000|2021-12-10 13:02:40|209872.4|209722.4|209870.8|209720.8|209872.5|209722.5|209868.3|209718.3|29
1639141370000|2021-12-10 13:02:50|209871|209721|209878.8|209728.8|209879.9|209729.9|209870.5|209720.5|19
1639141380000|2021-12-10 13:03:00|209879|209729|209858.6|209708.6|209879.5|209758.1|209808.1|209707.8|18
1639141390000|2021-12-10 13:03:10|209858.8|209708.8|209861.4|209711.4|209867.4|209766|209812.1|209708.1|20
1639141400000|2021-12-10 13:03:20|209863.3|209713.3|209797.9|209647.9|209863.3|209751.4|209754.5|209647.8|28
1639141410000|2021-12-10 13:03:30|209719.5|209669.5|209767.8|209617.8|209769.8|209669.5|209712.4|209611.9|26
1639141420000|2021-12-10 13:03:40|209766.1|209616.1|209714.3|209664.3|209769.2|209664.3|209714.3|209616.1|14
1639141430000|2021-12-10 13:03:50|209714.6|209664.6|209717.4|209667.4|209717.4|209667.4|209714.6|209664.6|10
1639141440000|2021-12-10 13:04:00|209717.3|209667.3|209719.4|209669.4|209719.8|209669.8|209717.3|209667.3|17
1639141450000|2021-12-10 13:04:10|209770.1|209620.1|209766.6|209616.6|209772.4|209622.4|209766.6|209616.6|13
1639141460000|2021-12-10 13:04:20|209765.8|209615.8|209712.4|209662.4|209767.6|209666.3|209709.9|209615.8|22
1639141470000|2021-12-10 13:04:30|209712.2|209662.2|209709|209659|209715.1|209665.1|209706.2|209656.2|21
1639141480000|2021-12-10 13:04:40|209712.9|209662.9|209680.4|209630.4|209761.4|209667.8|209670.3|209580.6|31
1639141490000|2021-12-10 13:04:50|209680.2|209630.2|209676.7|209626.7|209727.7|209630.2|209672.1|209576.5|16
1639141500000|2021-12-10 13:05:00|209675.8|209625.8|209726.8|209576.8|209731.6|209625.8|209671.6|209576.8|11
1639141510000|2021-12-10 13:05:10|209726.9|209576.9|209673.2|209623.2|209728.1|209626.9|209673.2|209569.6|21
1639141520000|2021-12-10 13:05:20|209673.6|209623.6|209685.4|209635.4|209734.9|209635.4|209672.6|209582.6|20
1639141530000|2021-12-10 13:05:30|209686|209636|209627.2|209577.2|209731.4|209636|209624.5|209567.2|27
1639141540000|2021-12-10 13:05:40|209627.4|209577.4|209678.7|209528.7|209678.7|209577.4|209626.1|209525.5|12
1639141550000|2021-12-10 13:05:50|209673.6|209523.6|209673.6|209523.6|209676.5|209526.5|209673.2|209523.2|9
1639141560000|2021-12-10 13:06:00|209673.8|209523.8|209676.2|209526.2|209676.2|209526.2|209673.8|209523.8|13
1639141570000|2021-12-10 13:06:10|209676.3|209526.3|209672.1|209522.1|209676.3|209526.3|209671.4|209521.4|16
1639141580000|2021-12-10 13:06:20|209672.8|209522.8|209673.5|209523.5|209674|209524|209671.2|209521.2|9
1639141590000|2021-12-10 13:06:30|209678|209528|209626.9|209576.9|209678.7|209578.5|209625.1|209528|14
1639141600000|2021-12-10 13:06:40|209628.1|209578.1|209632.8|209582.8|209634.1|209584.1|209628|209578|9
1639141610000|2021-12-10 13:06:50|209632.6|209582.6|209630.1|209580.1|209632.7|209582.7|209629.8|209579.8|14
1639141620000|2021-12-10 13:07:00|209629.8|209579.8|209629.8|209579.8|209631.8|209581.8|209629.8|209579.8|7
1639141630000|2021-12-10 13:07:10|209630|209580|209629.5|209579.5|209633.9|209583.9|209629|209579|7
1639141640000|2021-12-10 13:07:20|209627.4|209577.4|209632.4|209582.4|209634.5|209584.5|209627.4|209577.4|11
1639141650000|2021-12-10 13:07:30|209631.9|209581.9|209633.4|209583.4|209635.1|209585.1|209631.9|209581.9|10
1639141660000|2021-12-10 13:07:40|209633.3|209583.3|209627.9|209477.9|209639.1|209584.5|209626.1|209476.1|18
1639141670000|2021-12-10 13:07:50|209628.7|209478.7|209629|209479|209629.6|209479.6|209626.7|209476.7|11
1639141680000|2021-12-10 13:08:00|209629.2|209479.2|209593.9|209443.9|209629.3|209479.3|209590.6|209440.6|26
1639141690000|2021-12-10 13:08:10|209593.6|209443.6|209586|209436|209594.8|209444.8|209584.6|209434.6|14
1639141700000|2021-12-10 13:08:20|209587.3|209437.3|209538.8|209488.8|209590.4|209490.9|209538.8|209437.3|15
1639141710000|2021-12-10 13:08:30|209540.1|209490.1|209589.8|209439.8|209593.5|209490.1|209540.1|209439.4|16
1639141720000|2021-12-10 13:08:40|209590|209440|209592.6|209442.6|209594.8|209444.8|209590|209440|18
1639141730000|2021-12-10 13:08:50|209592|209442|209588.8|209438.8|209592.9|209442.9|209587.7|209437.7|12
1639141740000|2021-12-10 13:09:00|209589.1|209439.1|209540.8|209490.8|209589.2|209491.8|209537.9|209439.1|13
1639141750000|2021-12-10 13:09:10|209540.7|209490.7|209538.6|209488.6|209541.4|209491.4|209537.8|209487.8|17
1639141760000|2021-12-10 13:09:20|209538.4|209488.4|209537.1|209487.1|209539.6|209489.6|209537.1|209487.1|9
1639141770000|2021-12-10 13:09:30|209537.8|209487.8|209592.7|209442.7|209592.7|209493.6|209537.4|209442.7|19
1639141780000|2021-12-10 13:09:40|209592.5|209442.5|209542.8|209492.8|209592.5|209492.8|209531.3|209437.2|13
1639141790000|2021-12-10 13:09:50|209595.4|209445.4|209541.3|209491.3|209595.4|209495.6|209540|209445.4|16
1639141800000|2021-12-10 13:10:00|209541.5|209491.5|209535.7|209485.7|209586.9|209493|209531.9|209434|18
1639141810000|2021-12-10 13:10:10|209536.6|209486.6|209538.3|209488.3|209540.3|209490.3|209536.5|209486.5|15
1639141820000|2021-12-10 13:10:20|209538.4|209488.4|209490.3|209440.3|209546.1|209489|209490.1|209393|21
1639141830000|2021-12-10 13:10:30|209491.4|209441.4|209522.2|209372.2|209525.5|209441.4|209491.1|209365.6|30
1639141840000|2021-12-10 13:10:40|209521.3|209371.3|209548.2|209398.2|209548.2|209398.2|209516.8|209366.8|19
1639141850000|2021-12-10 13:10:50|209550.4|209400.4|209572.6|209422.6|209573.5|209473.1|209495.2|209395.9|21
1639141860000|2021-12-10 13:11:00|209571.5|209421.5|209544.3|209394.3|209573|209423|209544.3|209394.3|28
1639141870000|2021-12-10 13:11:10|209547.4|209397.4|209475.9|209425.9|209547.4|209428|209475.9|209358.7|24
1639141880000|2021-12-10 13:11:20|209469.4|209419.4|209522.5|209372.5|209524|209420.9|209468.9|209367.9|15
1639141890000|2021-12-10 13:11:30|209523|209373|209513.5|209363.5|209523.1|209373.1|209511.7|209361.7|18
1639141900000|2021-12-10 13:11:40|209514.2|209364.2|209521|209371|209524.2|209374.2|209514.2|209364.2|21
1639141910000|2021-12-10 13:11:50|209526.6|209376.6|209521.7|209371.7|209527|209377|209521.7|209371.7|17
1639141920000|2021-12-10 13:12:00|209522.2|209372.2|209514.4|209364.4|209522.2|209372.2|209509.9|209359.9|18
1639141930000|2021-12-10 13:12:10|209514.3|209364.3|209516.7|209366.7|209522|209372|209514.3|209364.3|14
1639141940000|2021-12-10 13:12:20|209516.5|209366.5|209517|209367|209521|209371|209516.4|209366.4|16
1639141950000|2021-12-10 13:12:30|209516.5|209366.5|209521.1|209371.1|209521.1|209371.1|209516.1|209366.1|6
1639141960000|2021-12-10 13:12:40|209519.2|209369.2|209525.5|209375.5|209527.6|209427.5|209466.2|209369.2|18
1639141970000|2021-12-10 13:12:50|209524.9|209374.9|209531.7|209381.7|209535.5|209385.5|209523.3|209373.3|21
1639141980000|2021-12-10 13:13:00|209531.6|209381.6|209530.9|209380.9|209533.7|209433.3|209481.8|209379.1|20
1639141990000|2021-12-10 13:13:10|209531.7|209381.7|209529|209379|209533.5|209383.5|209529|209379|13
1639142000000|2021-12-10 13:13:20|209529.2|209379.2|209492.6|209442.6|209544.9|209442.6|209486.3|209379.2|27
1639142010000|2021-12-10 13:13:30|209488.6|209438.6|209537.2|209387.2|209538.1|209441.6|209483|209385.2|22
1639142020000|2021-12-10 13:13:40|209541.2|209391.2|209537.6|209387.6|209541.2|209391.2|209537|209387|16
1639142030000|2021-12-10 13:13:50|209537.3|209387.3|209390.8|209340.8|209537.3|209387.3|209387.1|209337.1|21
1639142040000|2021-12-10 13:14:00|209387.9|209337.9|209448.6|209298.6|209485.2|209388.5|209387|209291.5|30
1639142050000|2021-12-10 13:14:10|209446.3|209296.3|209417|209367|209464.7|209368.6|209397.6|209294.7|23
1639142060000|2021-12-10 13:14:20|209417.7|209367.7|209472.6|209322.6|209472.8|209376.9|209417.7|209313|16
1639142070000|2021-12-10 13:14:30|209475.3|209325.3|209437.7|209387.7|209483.3|209388|209425.4|209321.3|25
1639142080000|2021-12-10 13:14:40|209437.2|209387.2|209472.8|209422.8|209523.2|209422.8|209436.8|209363.3|29
1639142090000|2021-12-10 13:14:50|209469.3|209419.3|209469.9|209419.9|209469.9|209419.9|209468.7|209418.7|15
1639142100000|2021-12-10 13:15:00|209470.1|209420.1|209438.7|209388.7|209470.1|209420.1|209437.5|209387.5|27
1639142110000|2021-12-10 13:15:10|209438.8|209388.8|209440|209390|209440.8|209390.8|209438.8|209388.8|12
1639142120000|2021-12-10 13:15:20|209437.5|209387.5|209423.7|209373.7|209474.8|209387.5|209397.8|209301.6|31
1639142130000|2021-12-10 13:15:30|209421.5|209371.5|209394.6|209344.6|209479.5|209375.1|209394.6|209288.5|37
1639142140000|2021-12-10 13:15:40|209394.3|209344.3|209401.4|209351.4|209459.1|209357.8|209390.4|209298.3|34
1639142150000|2021-12-10 13:15:50|209390.3|209340.3|209386.1|209336.1|209391.2|209341.2|209383.4|209333.4|24
1639142160000|2021-12-10 13:16:00|209385.9|209335.9|209389.7|209339.7|209391.9|209341.9|209385.9|209335.9|27
1639142170000|2021-12-10 13:16:10|209390.6|209340.6|209535|209385|209535|209436.8|209389.6|209332.2|27
1639142180000|2021-12-10 13:16:20|209489.8|209439.8|209519.3|209369.3|209522.9|209440.4|209464.8|209367.3|31
1639142190000|2021-12-10 13:16:30|209519.8|209369.8|209516.6|209366.6|209520.5|209370.5|209516.5|209366.5|12
1639142200000|2021-12-10 13:16:40|209516.3|209366.3|209469.7|209419.7|209516.8|209421|209465.4|209365.7|26
1639142210000|2021-12-10 13:16:50|209469.8|209419.8|209489.1|209439.1|209520.5|209458.4|209468.2|209370.5|30
1639142220000|2021-12-10 13:17:00|209494.4|209444.4|209530.5|209480.5|209530.5|209480.5|209478.7|209428.7|27
1639142230000|2021-12-10 13:17:10|209541.8|209491.8|209571.8|209421.8|209602.6|209505.5|209520.5|209417.2|30
1639142240000|2021-12-10 13:17:20|209573.9|209423.9|209583.4|209433.4|209587.4|209485.1|209518|209421.8|35
1639142250000|2021-12-10 13:17:30|209582.4|209432.4|209579.3|209429.3|209582.8|209432.8|209577|209427|30
1639142260000|2021-12-10 13:17:40|209579.7|209429.7|209522.7|209472.7|209580|209475.1|209522.2|209423.9|28
1639142270000|2021-12-10 13:17:50|209523.2|209473.2|209517|209467|209526.2|209476.2|209514|209464|21
1639142280000|2021-12-10 13:18:00|209518|209468|209500.4|209450.4|209548.3|209468|209489.6|209397.8|34
1639142290000|2021-12-10 13:18:10|209500.3|209450.3|209508.2|209458.2|209513.2|209463.2|209500.3|209450.3|29
1639142300000|2021-12-10 13:18:20|209506.1|209456.1|209557.6|209507.6|209627.4|209524.2|209504.2|209454.2|32
1639142310000|2021-12-10 13:18:30|209558.2|209508.2|209776|209626|209794.6|209644.6|209558.2|209508.2|36
1639142320000|2021-12-10 13:18:40|209772.9|209622.9|209732.1|209582.1|209772.9|209622.9|209732.1|209582.1|38
1639142330000|2021-12-10 13:18:50|209728.8|209578.8|209874.4|209724.4|209890.9|209740.9|209728.8|209578.8|39
1639142340000|2021-12-10 13:19:00|209873|209723|209884.1|209734.1|209884.1|209734.1|209870.7|209720.7|37
1639142350000|2021-12-10 13:19:10|209888.5|209738.5|209901.6|209751.6|209904.9|209754.9|209883|209733|33
1639142360000|2021-12-10 13:19:20|209901.4|209751.4|209928.3|209778.3|209928.3|209778.3|209869.7|209719.7|26
1639142370000|2021-12-10 13:19:30|209929.6|209779.6|209899.9|209749.9|209939.4|209789.4|209897.5|209747.5|33
1639142380000|2021-12-10 13:19:40|209895.4|209745.4|209895.1|209745.1|209904.3|209754.3|209895.1|209745.1|30
1639142390000|2021-12-10 13:19:50|209898.5|209748.5|209778.2|209628.2|209898.5|209748.5|209770.9|209620.9|38
1639142400000|2021-12-10 13:20:00|209778.1|209628.1|209789.8|209639.8|209794|209644|209755|209605|32
1639142410000|2021-12-10 13:20:10|209791.3|209641.3|209758.6|209608.6|209829|209679|209758.1|209608.1|29
1639142420000|2021-12-10 13:20:20|209757.6|209607.6|209739.7|209589.7|209765.9|209644.9|209694.9|209581.6|27
1639142430000|2021-12-10 13:20:30|209738.2|209588.2|209749.6|209599.6|209752.8|209602.8|209738.2|209588.2|28
1639142440000|2021-12-10 13:20:40|209749.5|209599.5|209745.1|209595.1|209749.5|209599.5|209739.3|209589.3|27
1639142450000|2021-12-10 13:20:50|209745.2|209595.2|209748.4|209598.4|209748.4|209642.4|209692|209592.9|20
1639142460000|2021-12-10 13:21:00|209748.2|209598.2|209748.8|209598.8|209748.8|209598.8|209744.9|209594.9|21
1639142470000|2021-12-10 13:21:10|209748.5|209598.5|209767.2|209617.2|209767.2|209617.2|209748|209598|21
1639142480000|2021-12-10 13:21:20|209768.1|209618.1|209783.6|209633.6|209786.5|209636.5|209766.8|209616.8|30
1639142490000|2021-12-10 13:21:30|209783.4|209633.4|209785.5|209635.5|209788.2|209684.1|209732.4|209632.6|19
1639142500000|2021-12-10 13:21:40|209784.9|209634.9|209788.7|209638.7|209788.7|209638.7|209784.6|209634.6|16
1639142510000|2021-12-10 13:21:50|209788.5|209638.5|209784|209634|209788.6|209638.6|209783.6|209633.6|18
1639142520000|2021-12-10 13:22:00|209784.2|209634.2|209785.5|209635.5|209786.4|209636.4|209784|209634|17
1639142530000|2021-12-10 13:22:10|209786|209636|209787.1|209737.1|209816.1|209740.9|209785|209635.6|33
1639142540000|2021-12-10 13:22:20|209788.8|209738.8|209820.6|209770.6|209835.1|209777.5|209788|209684.7|30
1639142550000|2021-12-10 13:22:30|209820.8|209770.8|209809.9|209659.9|209830.4|209770.8|209805.1|209655.1|36
1639142560000|2021-12-10 13:22:40|209808.2|209658.2|209810.5|209660.5|209818.1|209668.1|209806.4|209656.4|35
1639142570000|2021-12-10 13:22:50|209810.4|209660.4|209806.5|209656.5|209810.4|209660.4|209804.4|209654.4|27
1639142580000|2021-12-10 13:23:00|209804.6|209654.6|209814|209664|209814.2|209664.2|209804.6|209654.6|21
1639142590000|2021-12-10 13:23:10|209813.6|209663.6|209787.4|209637.4|209813.6|209663.6|209787.4|209637.4|24
1639142600000|2021-12-10 13:23:20|209782.6|209632.6|209734.7|209584.7|209783.3|209633.3|209718.2|209568.2|34
1639142610000|2021-12-10 13:23:30|209735.6|209585.6|209716.7|209566.7|209737.7|209587.7|209716.7|209566.7|27
1639142620000|2021-12-10 13:23:40|209718.3|209568.3|209720.3|209570.3|209722|209572|209714.3|209564.3|29
1639142630000|2021-12-10 13:23:50|209720.9|209570.9|209717.1|209567.1|209721.6|209571.6|209712.9|209562.9|20
1639142640000|2021-12-10 13:24:00|209717.6|209567.6|209700.5|209550.5|209717.6|209567.6|209699.1|209549.1|27
1639142650000|2021-12-10 13:24:10|209651.3|209601.3|209687.4|209537.4|209699.9|209601.3|209636|209530.4|22
1639142660000|2021-12-10 13:24:20|209687.5|209537.5|209682.5|209532.5|209688.5|209538.5|209678.3|209528.3|20
1639142670000|2021-12-10 13:24:30|209683.3|209533.3|209677.9|209527.9|209684.4|209534.4|209677.4|209527.4|23
1639142680000|2021-12-10 13:24:40|209677.7|209527.7|209631.9|209481.9|209677.9|209557.1|209581.3|209480.7|30
1639142690000|2021-12-10 13:24:50|209581.9|209531.9|209626.7|209476.7|209644.8|209536.9|209578.7|209476.5|28
1639142700000|2021-12-10 13:25:00|209628.4|209478.4|209626.9|209476.9|209629.1|209530.7|209575.6|209476.9|22
1639142710000|2021-12-10 13:25:10|209627.9|209477.9|209609.2|209459.2|209628.8|209478.8|209608.1|209458.1|23
1639142720000|2021-12-10 13:25:20|209610.5|209460.5|209639.4|209489.4|209640.2|209490.2|209610.5|209460.5|27
1639142730000|2021-12-10 13:25:30|209592.8|209542.8|209649.3|209599.3|209649.5|209599.5|209592.1|209542.1|21
1639142740000|2021-12-10 13:25:40|209648.6|209598.6|209629.9|209579.9|209688.7|209598.6|209627.7|209518.1|27
1639142750000|2021-12-10 13:25:50|209680.4|209530.4|209695.8|209545.8|209696.3|209592.9|209628.2|209529.7|26
1639142760000|2021-12-10 13:26:00|209683.9|209533.9|209679.9|209529.9|209683.9|209533.9|209678.5|209528.5|29
1639142770000|2021-12-10 13:26:10|209679.7|209529.7|209709.2|209559.2|209711|209561|209679.7|209529.7|21
1639142780000|2021-12-10 13:26:20|209708.9|209558.9|209685.7|209535.7|209709.6|209559.6|209684.8|209534.8|29
1639142790000|2021-12-10 13:26:30|209683.6|209533.6|209685|209535|209688|209538|209683.6|209533.6|26
1639142800000|2021-12-10 13:26:40|209683.6|209533.6|209686.1|209536.1|209686.5|209536.5|209681.6|209531.6|33
1639142810000|2021-12-10 13:26:50|209686|209536|209685.7|209535.7|209686.6|209536.6|209682.6|209532.6|23
1639142820000|2021-12-10 13:27:00|209685.1|209535.1|209687.3|209537.3|209690.7|209540.7|209667.8|209517.8|31
1639142830000|2021-12-10 13:27:10|209689|209539|209686|209536|209692.3|209542.3|209685.1|209535.1|24
1639142840000|2021-12-10 13:27:20|209685.9|209535.9|209685.3|209535.3|209685.9|209535.9|209683.5|209533.5|19
1639142850000|2021-12-10 13:27:30|209685.8|209535.8|209658.3|209508.3|209697.4|209547.4|209656.2|209506.2|26
1639142860000|2021-12-10 13:27:40|209658.7|209508.7|209643.1|209493.1|209658.7|209550.3|209600.3|209490.9|20
1639142870000|2021-12-10 13:27:50|209643.3|209493.3|209636.8|209486.8|209644.9|209534.3|209584.3|209478.7|19
1639142880000|2021-12-10 13:28:00|209633.6|209483.6|209652.1|209502.1|209683.3|209553.3|209597.4|209483.6|35
1639142890000|2021-12-10 13:28:10|209654.6|209504.6|209658|209508|209658.8|209548|209597.8|209501|21
1639142900000|2021-12-10 13:28:20|209658.5|209508.5|209656.4|209506.4|209661.8|209511.8|209656.4|209506.4|20
1639142910000|2021-12-10 13:28:30|209649.6|209499.6|209660.3|209510.3|209662.2|209512.2|209649.5|209499.5|30
1639142920000|2021-12-10 13:28:40|209660.6|209510.6|209655.2|209505.2|209666.7|209516.7|209649.6|209499.6|22
1639142930000|2021-12-10 13:28:50|209656.4|209506.4|209652.2|209502.2|209658.7|209508.7|209651.3|209501.3|21
1639142940000|2021-12-10 13:29:00|209647.7|209497.7|209594.7|209444.7|209647.7|209497.7|209591.5|209441.5|36
1639142950000|2021-12-10 13:29:10|209592.3|209442.3|209589.1|209439.1|209607.4|209457.4|209585.5|209435.5|28
1639142960000|2021-12-10 13:29:20|209590|209440|209593.7|209443.7|209596.6|209446.6|209588.9|209438.9|30
1639142970000|2021-12-10 13:29:30|209593.8|209443.8|209592.5|209442.5|209594.8|209444.8|209587.6|209437.6|25
1639142980000|2021-12-10 13:29:40|209592.2|209442.2|209624|209474|209624|209474|209580.9|209430.9|28
1639142990000|2021-12-10 13:29:50|209631.8|209481.8|209641|209491|209656.9|209506.9|209597.8|209447.8|36
1639143000000|2021-12-10 13:30:00|209649.5|209499.5|209691.7|209541.7|209691.7|209541.7|209649.5|209499.5|38
1639143010000|2021-12-10 13:30:10|209691.5|209541.5|209383.4|209233.4|209691.5|209541.5|209383.4|209233.4|40
1639143020000|2021-12-10 13:30:20|209367.2|209217.2|209209.4|209059.4|209367.2|209217.2|209209.4|209059.4|40
1639143030000|2021-12-10 13:30:30|209215|209065|209113.6|208963.6|209225.3|209075.3|209104.8|208954.8|40
1639143040000|2021-12-10 13:30:40|209119.1|208969.1|209127.4|208977.4|209139.5|208989.5|209115.7|208965.7|40
1639143050000|2021-12-10 13:30:50|209128.1|208978.1|209263.8|209113.8|209274.7|209124.7|209128.1|208978.1|39
1639143060000|2021-12-10 13:31:00|209268.7|209118.7|209199.3|209049.3|209281.3|209131.3|209195.1|209045.1|40
1639143070000|2021-12-10 13:31:10|209196|209046|209189.4|209039.4|209201.2|209051.2|209134.4|208984.4|37
1639143080000|2021-12-10 13:31:20|209190.7|209040.7|209131.8|208981.8|209196.2|209046.2|209125.4|208975.4|34
1639143090000|2021-12-10 13:31:30|209131.9|208981.9|209150.5|209000.5|209162.9|209012.9|209084.6|208934.6|37
1639143100000|2021-12-10 13:31:40|209151|209001|209266|209116|209282.7|209132.7|209148.3|208998.3|34
1639143110000|2021-12-10 13:31:50|209273.1|209123.1|209276.9|209126.9|209277.1|209127.1|209257.1|209107.1|37
1639143120000|2021-12-10 13:32:00|209286.8|209136.8|209238.8|209088.8|209286.8|209136.8|209238.5|209088.5|37
1639143130000|2021-12-10 13:32:10|209269.9|209119.9|209179.5|209029.5|209269.9|209119.9|209179.5|209029.5|38
1639143140000|2021-12-10 13:32:20|209177.3|209027.3|209164.7|209014.7|209185.7|209035.7|209161.8|209011.8|36
1639143150000|2021-12-10 13:32:30|209164.2|209014.2|209091.6|208941.6|209164.2|209014.2|209090.6|208940.6|38
1639143160000|2021-12-10 13:32:40|209091.8|208941.8|209026.7|208876.7|209091.8|208941.8|209026.7|208876.7|39
1639143170000|2021-12-10 13:32:50|209023.2|208873.2|208954|208804|209026.3|208876.3|208923.3|208800.5|38
1639143180000|2021-12-10 13:33:00|208951.7|208801.7|208939.2|208789.2|208965.8|208815.8|208939.2|208789.2|40
1639143190000|2021-12-10 13:33:10|208949.1|208799.1|208920.2|208770.2|208966.3|208816.3|208907.9|208757.9|39
1639143200000|2021-12-10 13:33:20|208925.3|208775.3|208983.1|208833.1|208991.2|208841.2|208910.5|208760.5|34
1639143210000|2021-12-10 13:33:30|208982.2|208832.2|208985.7|208835.7|209008.1|208858.1|208962.8|208812.8|38
1639143220000|2021-12-10 13:33:40|208983.2|208833.2|209001|208851|209026.1|208876.1|208972.2|208822.2|36
1639143230000|2021-12-10 13:33:50|208987.5|208837.5|208886.4|208736.4|208993.5|208843.5|208858.2|208736.4|35
1639143240000|2021-12-10 13:34:00|208889.9|208739.9|208958.5|208808.5|208958.5|208808.5|208823|208725.9|40
1639143250000|2021-12-10 13:34:10|208963.2|208813.2|208955.1|208805.1|208977.5|208856.9|208906.6|208801.5|40
1639143260000|2021-12-10 13:34:20|208956.3|208806.3|208938.1|208788.1|208956.3|208829.2|208872.9|208757.8|38
1639143270000|2021-12-10 13:34:30|208938.6|208788.6|208988.1|208838.1|208991.4|208841.4|208903.4|208753.4|38
1639143280000|2021-12-10 13:34:40|208984.4|208834.4|209044.2|208894.2|209064.6|208914.6|208975.8|208825.8|36
1639143290000|2021-12-10 13:34:50|209052|208902|209041.4|208891.4|209054|208904|209034.4|208884.4|38
1639143300000|2021-12-10 13:35:00|209040.6|208890.6|209024.2|208874.2|209044.1|208894.1|208996.6|208846.6|37
1639143310000|2021-12-10 13:35:10|209024.5|208874.5|209063.5|208913.5|209068.2|208918.2|209023.8|208873.8|35
1639143320000|2021-12-10 13:35:20|209063.1|208913.1|209083.6|208933.6|209086.3|208936.3|209061.5|208911.5|30
1639143330000|2021-12-10 13:35:30|208995.7|208845.7|209067.2|208917.2|209069.2|208919.2|208994.2|208844.2|39
1639143340000|2021-12-10 13:35:40|209067.6|208917.6|209041.9|208891.9|209095.3|208978.3|209015.4|208891|40
1639143350000|2021-12-10 13:35:50|209038|208888|209007|208857|209039.3|208889.3|209007|208857|37
1639143360000|2021-12-10 13:36:00|209006.5|208856.5|208916.6|208766.6|209023.6|208873.6|208906.1|208756.1|39
1639143370000|2021-12-10 13:36:10|208927.1|208777.1|208988|208838|208990.8|208840.8|208918.3|208768.3|39
1639143380000|2021-12-10 13:36:20|208990.4|208840.4|209000.9|208850.9|209004.5|208854.5|208988.2|208838.2|38
1639143390000|2021-12-10 13:36:30|209001.5|208851.5|208991.5|208841.5|209004.2|208886.1|208936.1|208834.7|34
1639143400000|2021-12-10 13:36:40|208991.4|208841.4|208970.9|208820.9|208994.3|208847.2|208894|208796|35
1639143410000|2021-12-10 13:36:50|208969.7|208819.7|208896.4|208746.4|208969.8|208860.8|208834.3|208745.1|36
1639143420000|2021-12-10 13:37:00|208897|208747|208924.6|208774.6|208924.6|208822.6|208827.4|208741|37
1639143430000|2021-12-10 13:37:10|208878.4|208828.4|208967.5|208817.5|208983.5|208856.8|208865.7|208764.6|38
1639143440000|2021-12-10 13:37:20|208967.3|208817.3|208968.9|208818.9|208978.9|208879.1|208923.9|208796.5|38
1639143450000|2021-12-10 13:37:30|208974.9|208824.9|208954.5|208804.5|208982.4|208832.4|208948.5|208798.5|38
1639143460000|2021-12-10 13:37:40|208954.7|208804.7|208956|208806|208956|208838.2|208886.5|208784.3|36
1639143470000|2021-12-10 13:37:50|208955.5|208805.5|208918.2|208768.2|208965.4|208851.7|208857|208754|38
1639143480000|2021-12-10 13:38:00|208917.2|208767.2|208890.6|208740.6|208987.1|208862.1|208890.6|208740.6|34
1639143490000|2021-12-10 13:38:10|208825.2|208775.2|208832.1|208782.1|208886.1|208785.7|208825.2|208736.1|25
1639143500000|2021-12-10 13:38:20|208833.4|208783.4|208859|208809|208913.6|208814.2|208826.8|208761.2|34
1639143510000|2021-12-10 13:38:30|208858.6|208808.6|209037.8|208887.8|209037.8|208912.8|208858.6|208779.9|39
1639143520000|2021-12-10 13:38:40|209054.7|208904.7|209072.7|208922.7|209078.9|208964.9|209014.9|208895.7|34
1639143530000|2021-12-10 13:38:50|209073.2|208923.2|209092.7|208942.7|209109.2|208983.4|209033.4|208923.2|39
1639143540000|2021-12-10 13:39:00|209091.6|208941.6|209051.8|208901.8|209091.6|208941.6|209051.8|208901.8|38
1639143550000|2021-12-10 13:39:10|209052.2|208902.2|209055.6|208905.6|209058.3|208908.3|209031.9|208881.9|33
1639143560000|2021-12-10 13:39:20|209057.6|208907.6|209098.6|208948.6|209101.2|208951.2|209031.7|208881.7|35
1639143570000|2021-12-10 13:39:30|209099.8|208949.8|209133|208983|209146.7|208996.7|209095.6|208945.6|33
1639143580000|2021-12-10 13:39:40|209135.1|208985.1|209155.4|209005.4|209155.4|209005.4|209134.9|208984.9|36
1639143590000|2021-12-10 13:39:50|209169.8|209019.8|209232|209082|209235.7|209085.7|209109.9|209015|40
1639143600000|2021-12-10 13:40:00|209231.6|209081.6|209207.6|209057.6|209238.7|209088.7|209205.5|209055.5|35
1639143610000|2021-12-10 13:40:10|209216.7|209066.7|209195.2|209045.2|209222.1|209072.1|209195.2|209045.2|32
1639143620000|2021-12-10 13:40:20|209196.9|209046.9|209134.7|208984.7|209203.1|209080.4|209071.9|208965.2|34
1639143630000|2021-12-10 13:40:30|209135.2|208985.2|209216.3|209066.3|209220|209084|209078|208985.2|34
1639143640000|2021-12-10 13:40:40|209217.1|209067.1|209215.4|209065.4|209218.9|209068.9|209211.9|209061.9|34
1639143650000|2021-12-10 13:40:50|209215.5|209065.5|209187.9|209037.9|209223.6|209127.1|209144.4|209035.5|35
1639143660000|2021-12-10 13:41:00|209186.5|209036.5|209182.8|209032.8|209190.3|209086.4|209129.8|209018.6|39
1639143670000|2021-12-10 13:41:10|209187|209037|209135.2|209085.2|209187|209085.6|209133.1|209009.6|38
1639143680000|2021-12-10 13:41:20|209134.1|209084.1|209130.9|209080.9|209183|209086.2|209108.5|209014.7|38
1639143690000|2021-12-10 13:41:30|209128.8|209078.8|209125.5|209075.5|209174.3|209078.8|209118.6|209017.8|31
1639143700000|2021-12-10 13:41:40|209126.3|209076.3|209122.7|209072.7|209128|209078|209121.7|209071.7|24
1639143710000|2021-12-10 13:41:50|209123|209073|209174.1|209024.1|209174.7|209075.1|209122.2|209020.2|18
1639143720000|2021-12-10 13:42:00|209173|209023|209157.4|209107.4|209173.3|209107.4|209123.4|209022.4|28
1639143730000|2021-12-10 13:42:10|209158.4|209108.4|209136.3|209086.3|209181.5|209108.4|209123.5|209031.1|33
1639143740000|2021-12-10 13:42:20|209137.7|209087.7|209056.2|209006.2|209137.7|209087.7|209042.7|208943.9|35
1639143750000|2021-12-10 13:42:30|209055.4|209005.4|209099.8|209049.8|209161.6|209054.7|209052.9|208998.2|27
1639143760000|2021-12-10 13:42:40|209099.5|209049.5|209081.2|209031.2|209155.1|209055.2|209081.2|208983.4|34
1639143770000|2021-12-10 13:42:50|209080.5|209030.5|209226.5|209076.5|209232|209082|209080.5|208989.4|34
1639143780000|2021-12-10 13:43:00|209227.1|209077.1|209291.1|209141.1|209291.1|209180.6|209210|209077.1|37
1639143790000|2021-12-10 13:43:10|209289.5|209139.5|209273.3|209123.3|209314|209164|209262.8|209112.8|35
1639143800000|2021-12-10 13:43:20|209271|209121|209306.8|209156.8|209311.7|209175.7|209225.7|209117.8|40
1639143810000|2021-12-10 13:43:30|209267.8|209117.8|209285.6|209135.6|209287.4|209137.4|209262.8|209112.8|35
1639143820000|2021-12-10 13:43:40|209287.2|209137.2|209213.2|209163.2|209287.2|209166.8|209206.1|209105.6|29
1639143830000|2021-12-10 13:43:50|209212.9|209162.9|209249.5|209099.5|209283.9|209165.4|209212.9|209079.8|37
1639143840000|2021-12-10 13:44:00|209250.1|209100.1|209278|209128|209280.6|209173.4|209220.6|209098.4|37
1639143850000|2021-12-10 13:44:10|209278.4|209128.4|209281.6|209131.6|209282.8|209132.8|209275.2|209125.2|28
1639143860000|2021-12-10 13:44:20|209278.9|209128.9|209332|209182|209334.3|209207.3|209257.3|209128.9|34
1639143870000|2021-12-10 13:44:30|209332.7|209182.7|209360.1|209210.1|209360.1|209274|209280.7|209175.2|35
1639143880000|2021-12-10 13:44:40|209358|209208|209281.7|209231.7|209363.8|209268.4|209276.2|209208|27
1639143890000|2021-12-10 13:44:50|209281.4|209231.4|209281.2|209231.2|209328.9|209231.4|209278.8|209174.9|24
1639143900000|2021-12-10 13:45:00|209283.8|209233.8|209309.7|209159.7|209340.3|209247.1|209238.1|209143.1|38
1639143910000|2021-12-10 13:45:10|209312.6|209162.6|209357.7|209207.7|209359.9|209230.2|209226.8|209141.4|40
1639143920000|2021-12-10 13:45:20|209363|209213|209390.9|209240.9|209406.6|209305.3|209334.6|209211.3|39
1639143930000|2021-12-10 13:45:30|209386.6|209236.6|209404.4|209254.4|209404.4|209254.4|209374|209224|31
1639143940000|2021-12-10 13:45:40|209358|209308|209415.2|209265.2|209424.1|209322.1|209358|209246.1|38
1639143950000|2021-12-10 13:45:50|209416|209266|209363.7|209213.7|209417.8|209267.8|209310.6|209202.2|35
1639143960000|2021-12-10 13:46:00|209346.2|209196.2|209382.7|209232.7|209387.9|209237.9|209344.5|209194.5|34
1639143970000|2021-12-10 13:46:10|209383.7|209233.7|209347.1|209297.1|209413.1|209305.7|209347.1|209233.7|34
1639143980000|2021-12-10 13:46:20|209350.8|209300.8|209427.9|209277.9|209431.5|209313.3|209350.8|209248.3|33
1639143990000|2021-12-10 13:46:30|209428.3|209278.3|209343.1|209293.1|209428.3|209322.3|209343.1|209238.1|31
1639144000000|2021-12-10 13:46:40|209344.9|209294.9|209380.4|209230.4|209383.9|209297.8|209340.9|209229.4|31
1639144010000|2021-12-10 13:46:50|209379.9|209229.9|209321.9|209171.9|209380.6|209255.6|209261.3|209162.4|35
1639144020000|2021-12-10 13:47:00|209324.4|209174.4|209345.7|209195.7|209346.8|209196.8|209322.1|209172.1|33
1639144030000|2021-12-10 13:47:10|209344.1|209194.1|209322.1|209172.1|209346.3|209196.3|209319|209169|31
1639144040000|2021-12-10 13:47:20|209321.2|209171.2|209236.3|209186.3|209331.4|209232.6|209231.3|209108.3|31
1639144050000|2021-12-10 13:47:30|209236.2|209186.2|209258.1|209108.1|209269.9|209186.6|209236.2|209105.1|30
1639144060000|2021-12-10 13:47:40|209257.5|209107.5|209231.1|209181.1|209266.4|209181.1|209209.8|209101.3|37
1639144070000|2021-12-10 13:47:50|209232.7|209182.7|209214.2|209164.2|209267.9|209186|209210.4|209117.9|36
1639144080000|2021-12-10 13:48:00|209213.4|209163.4|209205.8|209155.8|209217.8|209167.8|209205.8|209155.8|24
1639144090000|2021-12-10 13:48:10|209206.8|209156.8|209131.2|209081.2|209206.8|209156.8|209130|209035|34
1639144100000|2021-12-10 13:48:20|209128.5|209078.5|209155.1|209005.1|209183.8|209078.5|209102.7|208993.1|34
1639144110000|2021-12-10 13:48:30|209153.2|209003.2|209151.9|209001.9|209154.4|209061.6|209104.5|208998.4|26
1639144120000|2021-12-10 13:48:40|209152.7|209002.7|209139.4|208989.4|209152.7|209002.7|209133|208983|26
1639144130000|2021-12-10 13:48:50|209140.9|208990.9|209157.3|209007.3|209157.3|209007.3|209138.5|208988.5|28
1639144140000|2021-12-10 13:49:00|209153.6|209003.6|209040.9|208990.9|209163.2|209078.2|209033.1|208941|37
1639144150000|2021-12-10 13:49:10|209037.2|208987.2|209102.4|209052.4|209152.2|209058|209011.7|208910.3|37
1639144160000|2021-12-10 13:49:20|209098.1|209048.1|209092|209042|209145.6|209049.2|209091.8|208988.4|35
1639144170000|2021-12-10 13:49:30|209090.7|209040.7|209234.4|209084.4|209234.4|209084.4|209088.2|209025.5|26
1639144180000|2021-12-10 13:49:40|209232.9|209082.9|209233.2|209083.2|209243.8|209093.8|209231.4|209081.4|34
1639144190000|2021-12-10 13:49:50|209234.8|209084.8|209230.4|209080.4|209236.7|209086.7|209229.4|209079.4|29
1639144200000|2021-12-10 13:50:00|209187.5|209037.5|209182.5|209032.5|209196.2|209046.2|209174|209024|33
1639144210000|2021-12-10 13:50:10|209181.8|209031.8|209180.6|209130.6|209255.2|209167.8|209180.4|209030.4|29
1639144220000|2021-12-10 13:50:20|209181.1|209131.1|209146.7|209096.7|209193.6|209131.1|209142.4|209043.6|35
1639144230000|2021-12-10 13:50:30|209147.7|209097.7|209108.1|209058.1|209181.6|209097.7|209104.1|209017.8|30
1639144240000|2021-12-10 13:50:40|209107.5|209057.5|209111.6|208961.6|209120.8|209057.5|209069.2|208959.5|29
1639144250000|2021-12-10 13:50:50|209106.7|208956.7|209072.2|208922.2|209106.7|209002.5|209039.8|208912|36
1639144260000|2021-12-10 13:51:00|209074.1|208924.1|209051.5|209001.5|209100.5|209004.4|209024.3|208924.1|27
1639144270000|2021-12-10 13:51:10|209059.3|209009.3|209150.8|209100.8|209177.5|209112|209059.3|209009.3|35
1639144280000|2021-12-10 13:51:20|209150.4|209100.4|209210.1|209060.1|209218.7|209118.7|209146|209042.7|37
1639144290000|2021-12-10 13:51:30|209207.3|209057.3|209205.9|209055.9|209208.8|209103.1|209150|209049.2|34
1639144300000|2021-12-10 13:51:40|209207.5|209057.5|209201.5|209051.5|209207.5|209057.5|209200.3|209050.3|26
1639144310000|2021-12-10 13:51:50|209201|209051|209131|209081|209202.4|209108.3|209130.9|209035.7|34
1639144320000|2021-12-10 13:52:00|209134.4|209084.4|209130.1|209080.1|209194.6|209088|209127|209028.7|24
1639144330000|2021-12-10 13:52:10|209131.4|209081.4|209215.9|209065.9|209217.3|209115|209126.5|209060|27
1639144340000|2021-12-10 13:52:20|209217.8|209067.8|209191.4|209041.4|209217.8|209067.8|209189.1|209039.1|26
1639144350000|2021-12-10 13:52:30|209190.8|209040.8|209193.1|209043.1|209193.8|209095.2|209143|209040.8|16
1639144360000|2021-12-10 13:52:40|209193.5|209043.5|209130.7|209080.7|209195|209085.4|209130.7|209034.2|20
1639144370000|2021-12-10 13:52:50|209130.1|209080.1|209131.7|209081.7|209132.5|209082.5|209130.1|209080.1|16
1639144380000|2021-12-10 13:53:00|209131.3|209081.3|209128.5|209078.5|209131.8|209081.8|209128.5|209078.5|10
1639144390000|2021-12-10 13:53:10|209128.6|209078.6|209131.5|209081.5|209132.7|209082.7|209125.8|209075.8|15
1639144400000|2021-12-10 13:53:20|209131.4|209081.4|209140.7|209090.7|209143.1|209093.1|209131.4|209081.4|22
1639144410000|2021-12-10 13:53:30|209140.6|209090.6|209206|209156|209206|209156|209139.2|209089.2|32
1639144420000|2021-12-10 13:53:40|209205.6|209155.6|209193.6|209143.6|209205.6|209155.6|209192.8|209142.8|25
1639144430000|2021-12-10 13:53:50|209194|209144|209203.8|209153.8|209204.5|209154.5|209189.7|209139.7|21
1639144440000|2021-12-10 13:54:00|209204.3|209154.3|209218.7|209168.7|209260.2|209168.7|209203.2|209109.5|22
1639144450000|2021-12-10 13:54:10|209222.9|209172.9|209223.3|209173.3|209224.9|209174.9|209213|209163|29
1639144460000|2021-12-10 13:54:20|209226.1|209176.1|209222.7|209172.7|209228|209178|209218.6|209168.6|26
1639144470000|2021-12-10 13:54:30|209222.3|209172.3|209210.9|209160.9|209225.1|209175.1|209210.2|209160.2|32
1639144480000|2021-12-10 13:54:40|209212.6|209162.6|209216.8|209166.8|209216.8|209166.8|209210.6|209160.6|30
1639144490000|2021-12-10 13:54:50|209219.4|209169.4|209215.1|209165.1|209219.4|209169.4|209210.2|209160.2|23
1639144500000|2021-12-10 13:55:00|209215.7|209165.7|209217|209167|209218.9|209168.9|209212.9|209162.9|21
1639144510000|2021-12-10 13:55:10|209217.2|209167.2|209271.3|209121.3|209271.3|209168.8|209213.9|209117.6|23
1639144520000|2021-12-10 13:55:20|209271.2|209121.2|209221.4|209171.4|209271.2|209177.2|209216.9|209121.2|31
1639144530000|2021-12-10 13:55:30|209232.3|209182.3|209323.9|209173.9|209323.9|209222.1|209219.6|209159.4|36
1639144540000|2021-12-10 13:55:40|209320.2|209170.2|209299.9|209249.9|209355.7|209249.9|209297.7|209170.2|35
1639144550000|2021-12-10 13:55:50|209300.6|209250.6|209352.1|209202.1|209352.2|209250.6|209299.7|209196.8|20
1639144560000|2021-12-10 13:56:00|209351.4|209201.4|209354.2|209204.2|209355.8|209205.8|209349.2|209199.2|19
1639144570000|2021-12-10 13:56:10|209351.4|209201.4|209301.9|209251.9|209354.8|209252.5|209300|209199.7|31
1639144580000|2021-12-10 13:56:20|209302.1|209252.1|209298.2|209248.2|209303.7|209253.7|209296.6|209246.6|27
1639144590000|2021-12-10 13:56:30|209297.7|209247.7|209358.3|209208.3|209395.2|209299.6|209297.1|209205.8|32
1639144600000|2021-12-10 13:56:40|209355.6|209205.6|209364.6|209314.6|209386.5|209315.8|209297.4|209201.1|34
1639144610000|2021-12-10 13:56:50|209365|209315|209381.8|209331.8|209381.8|209331.8|209345.4|209295.4|21
1639144620000|2021-12-10 13:57:00|209382.2|209332.2|209359.1|209309.1|209386.8|209336.8|209353.2|209303.2|28
1639144630000|2021-12-10 13:57:10|209357.9|209307.9|209348|209298|209359.8|209309.8|209339.6|209289.6|27
1639144640000|2021-12-10 13:57:20|209347.7|209297.7|209300|209250|209349.6|209299.6|209299.9|209249.9|23
1639144650000|2021-12-10 13:57:30|209297.7|209247.7|209282.7|209232.7|209301.9|209251.9|209280.2|209230.2|31
1639144660000|2021-12-10 13:57:40|209282.6|209232.6|209187.6|209137.6|209283.1|209233.1|209186.7|209094.7|33
1639144670000|2021-12-10 13:57:50|209189.7|209139.7|209304.9|209154.9|209348.2|209248.3|209189.7|209107.6|38
1639144680000|2021-12-10 13:58:00|209307.1|209157.1|209358.9|209208.9|209371.2|209272.6|209279.4|209129.4|36
1639144690000|2021-12-10 13:58:10|209360.4|209210.4|209325.2|209175.2|209360.4|209210.4|209316.3|209166.3|35
1639144700000|2021-12-10 13:58:20|209361.1|209211.1|209384.3|209234.3|209384.5|209286.8|209332.3|209211.1|27
1639144710000|2021-12-10 13:58:30|209379.9|209229.9|209375.2|209225.2|209385|209235|209365|209215|27
1639144720000|2021-12-10 13:58:40|209378.4|209228.4|209330.1|209180.1|209380.3|209277.9|209294.2|209177.5|31
1639144730000|2021-12-10 13:58:50|209328.8|209178.8|209306.8|209256.8|209341.2|209259.3|209286.9|209176.2|36
1639144740000|2021-12-10 13:59:00|209306.9|209256.9|209290.9|209240.9|209343.4|209256.9|209285.5|209186.7|32
1639144750000|2021-12-10 13:59:10|209289.9|209239.9|209328.3|209178.3|209386.4|209260.2|209286.8|209175.2|30
1639144760000|2021-12-10 13:59:20|209312.5|209162.5|209281.6|209131.6|209331.5|209218.6|209259.6|209120.9|35
1639144770000|2021-12-10 13:59:30|209281.9|209131.9|209239.5|209089.5|209290.6|209174.7|209224.7|209077.4|36
1639144780000|2021-12-10 13:59:40|209233.4|209083.4|209193.9|209143.9|209234.6|209144.9|209169.2|209068.9|27
1639144790000|2021-12-10 13:59:50|209198.8|209148.8|209247.5|209097.5|209272.8|209151.5|209188.9|209080.6|33
1639144800000|2021-12-10 14:00:00|209240.4|209090.4|209284|209134|209298.3|209195.4|209227.3|209090.4|30
1639144810000|2021-12-10 14:00:10|209284.9|209134.9|209256.4|209106.4|209290.6|209140.6|209252|209102|31
1639144820000|2021-12-10 14:00:20|209257.5|209107.5|209170.8|209020.8|209257.5|209107.5|209128.4|209020.8|34
1639144830000|2021-12-10 14:00:30|209161|209011|209239.7|209089.7|209239.7|209127.1|209155.6|209005.6|36
1639144840000|2021-12-10 14:00:40|209236.3|209086.3|209184.4|209034.4|209236.3|209125.9|209154|209034.4|31
1639144850000|2021-12-10 14:00:50|209181.8|209031.8|209153.3|209003.3|209205.9|209055.9|209152.9|209002.9|30
1639144860000|2021-12-10 14:01:00|209100.2|209050.2|209160.7|209010.7|209165.6|209050.2|209100.2|208991.3|32
1639144870000|2021-12-10 14:01:10|209161.8|209011.8|209143.7|208993.7|209166|209046.4|209093.2|208991.2|29
1639144880000|2021-12-10 14:01:20|209143.6|208993.6|209161.1|209011.1|209188.8|209087.1|209109.8|208992.8|34
1639144890000|2021-12-10 14:01:30|209161.2|209011.2|209139.6|208989.6|209165|209051.5|209097.2|208989.6|24
1639144900000|2021-12-10 14:01:40|209142.4|208992.4|209162.4|209012.4|209162.8|209065.6|209110|208989.5|30
1639144910000|2021-12-10 14:01:50|209162.3|209012.3|209155.4|209005.4|209167.6|209065.3|209104.2|209000.3|28
1639144920000|2021-12-10 14:02:00|209156|209006|208986.7|208836.7|209156|209006|208952.8|208831.9|38
1639144930000|2021-12-10 14:02:10|208988.5|208838.5|209036.5|208886.5|209036.5|208886.5|208983.8|208833.8|32
1639144940000|2021-12-10 14:02:20|209035.9|208885.9|209038.1|208888.1|209055.2|208905.2|209030.9|208880.9|32
1639144950000|2021-12-10 14:02:30|209040.1|208890.1|209053.6|208903.6|209092.4|208959.2|209008|208887.9|34
1639144960000|2021-12-10 14:02:40|209055.9|208905.9|209020.3|208870.3|209056|208935.6|208976.2|208856.2|31
1639144970000|2021-12-10 14:02:50|209023|208873|209013.7|208863.7|209023|208873|209008.2|208858.2|23
1639144980000|2021-12-10 14:03:00|209012.7|208862.7|209036.1|208986.1|209042.1|208986.1|208984.3|208862.7|32
1639144990000|2021-12-10 14:03:10|209075.6|208925.6|209077.1|208927.1|209087.2|208987.9|209022.9|208908.6|39
1639145000000|2021-12-10 14:03:20|209075|208925|209021.7|208971.7|209086.7|208975.7|209019.6|208920.9|27
1639145010000|2021-12-10 14:03:30|209021.8|208971.8|209067.6|208917.6|209077.9|208971.8|209021.8|208899.5|31
1639145020000|2021-12-10 14:03:40|209066.2|208916.2|209034.3|208984.3|209071|208984.3|209005.8|208916.2|31
1639145030000|2021-12-10 14:03:50|209033.3|208983.3|209022.6|208872.6|209059.8|208986.5|208971.6|208871.7|38
1639145040000|2021-12-10 14:04:00|209023.8|208873.8|209053.3|208903.3|209057.5|208957.6|209002.8|208870.9|30
1639145050000|2021-12-10 14:04:10|209053.7|208903.7|208989.9|208939.9|209060.9|208960.3|208989|208903.5|33
1639145060000|2021-12-10 14:04:20|208992.6|208942.6|209058.3|208908.3|209059.8|208958.1|208992.2|208904.9|29
1639145070000|2021-12-10 14:04:30|209058.7|208908.7|209044.7|208994.7|209091.6|208996.6|209019.4|208908.7|37
1639145080000|2021-12-10 14:04:40|209045.1|208995.1|209023.9|208973.9|209084.3|208997|209004.5|208916|35
1639145090000|2021-12-10 14:04:50|209025.4|208975.4|209025.4|208975.4|209075.2|208980.9|209009.7|208904.1|37
1639145100000|2021-12-10 14:05:00|209027.2|208977.2|209063.5|209013.5|209112.4|209014.8|209017.8|208944.2|39
1639145110000|2021-12-10 14:05:10|209113.8|208963.8|209057.4|209007.4|209113.8|209010.1|209047.4|208948.5|34
1639145120000|2021-12-10 14:05:20|209058.4|209008.4|209068.4|209018.4|209068.4|209018.4|209056.8|209006.8|31
1639145130000|2021-12-10 14:05:30|209072.4|209022.4|209069.9|209019.9|209073.3|209023.3|209068.6|209018.6|23
1639145140000|2021-12-10 14:05:40|209069.5|209019.5|209076.2|209026.2|209126.1|209032.3|209069.5|208972.8|35
1639145150000|2021-12-10 14:05:50|209077.5|209027.5|209081.2|209031.2|209081.2|209031.2|209076.7|209026.7|25
1639145160000|2021-12-10 14:06:00|209080.8|209030.8|209162.2|209112.2|209209.1|209112.2|209080.8|209030.8|25
1639145170000|2021-12-10 14:06:10|209158.2|209108.2|209209.4|209059.4|209215.7|209109.1|209136.4|209054.6|33
1639145180000|2021-12-10 14:06:20|209211|209061|209149.1|209099.1|209213.7|209113.4|209147.9|209060.2|35
1639145190000|2021-12-10 14:06:30|209150|209100|209150.3|209100.3|209221.4|209115.1|209149.9|209060.3|34
1639145200000|2021-12-10 14:06:40|209148.1|209098.1|209235.9|209085.9|209238.1|209133.4|209147.1|209076.4|36
1639145210000|2021-12-10 14:06:50|209237.3|209087.3|209240.9|209090.9|209249.6|209099.6|209225.3|209075.3|32
1639145220000|2021-12-10 14:07:00|209233.1|209083.1|209162.5|209012.5|209241.3|209128.8|209136.7|209012.5|37
1639145230000|2021-12-10 14:07:10|209163.7|209013.7|209158.5|209008.5|209163.7|209013.7|209150.7|209000.7|28
1639145240000|2021-12-10 14:07:20|209161|209011|209131.2|209081.2|209181.2|209081.2|209131.2|209010.3|32
1639145250000|2021-12-10 14:07:30|209127.7|209077.7|209162.2|209012.2|209170.1|209080|209118.1|209012.2|25
1639145260000|2021-12-10 14:07:40|209169.3|209019.3|209120.4|209070.4|209173.8|209075.2|209113.9|209016.4|26
1639145270000|2021-12-10 14:07:50|209122.5|209072.5|209184|209034|209184.6|209074.8|209119.2|209031.6|33
1639145280000|2021-12-10 14:08:00|209184.3|209034.3|209179.7|209029.7|209184.7|209034.7|209176.2|209026.2|32
1639145290000|2021-12-10 14:08:10|209181.9|209031.9|209183.6|209033.6|209191.2|209086.3|209129.8|209027.1|36
1639145300000|2021-12-10 14:08:20|209138.4|209088.4|209129.8|209079.8|209142|209092|209129.7|209079.7|35
1639145310000|2021-12-10 14:08:30|209128.8|209078.8|209138.7|209088.7|209139|209089|209116|209066|30
1639145320000|2021-12-10 14:08:40|209137.2|209087.2|209187|209037|209187|209088.5|209135.7|209037|22
1639145330000|2021-12-10 14:08:50|209186.5|209036.5|209181.4|209031.4|209186.9|209036.9|209181.4|209031.4|16
1639145340000|2021-12-10 14:09:00|209181.2|209031.2|209188.8|209038.8|209188.8|209038.8|209181.2|209031.2|28
1639145350000|2021-12-10 14:09:10|209184|209034|209177.8|209127.8|209192.4|209142.4|209169.9|209032.7|34
1639145360000|2021-12-10 14:09:20|209178.1|209128.1|209176.9|209126.9|209178.1|209128.1|209132.9|209082.9|32
1639145370000|2021-12-10 14:09:30|209179.1|209129.1|209177.7|209127.7|209190.1|209140.1|209174.9|209124.9|31
1639145380000|2021-12-10 14:09:40|209176|209126|209167|209117|209185.5|209135.5|209163.6|209113.6|29
1639145390000|2021-12-10 14:09:50|209146.9|209096.9|209166.9|209116.9|209170.2|209120.2|209144.5|209094.5|28
1639145400000|2021-12-10 14:10:00|209165.7|209115.7|209172.4|209122.4|209225.7|209126.4|209160.1|209074.9|25
1639145410000|2021-12-10 14:10:10|209172.3|209122.3|209199|209149|209244.3|209149|209172|209094.3|27
1639145420000|2021-12-10 14:10:20|209199.7|209149.7|209189.6|209139.6|209199.7|209149.7|209189.6|209139.6|23
1639145430000|2021-12-10 14:10:30|209159.5|209109.5|209143.1|209093.1|209159.5|209109.5|209141.8|209091.8|25
1639145440000|2021-12-10 14:10:40|209143|209093|209143.1|209093.1|209143.9|209093.9|209139.5|209089.5|18
1639145450000|2021-12-10 14:10:50|209141.1|209091.1|209141.1|209091.1|209144.2|209094.2|209139.8|209089.8|25
1639145460000|2021-12-10 14:11:00|209107.2|209057.2|209096.9|209046.9|209149.3|209062.2|209087.6|208996|30
1639145470000|2021-12-10 14:11:10|209097.5|209047.5|209167.3|209117.3|209173.4|209123.4|209097.5|209001.4|31
1639145480000|2021-12-10 14:11:20|209167.5|209117.5|209194.1|209144.1|209197.4|209147.4|209165.9|209115.9|29
1639145490000|2021-12-10 14:11:30|209194.6|209144.6|209174.2|209124.2|209229|209144.6|209172.9|209076.1|32
1639145500000|2021-12-10 14:11:40|209174.6|209124.6|209173.8|209123.8|209216|209125.3|209160.9|209065.2|28
1639145510000|2021-12-10 14:11:50|209180.2|209130.2|209185.8|209135.8|209231.5|209138|209177.6|209079|37
1639145520000|2021-12-10 14:12:00|209185.1|209135.1|209196.1|209146.1|209196.2|209146.2|209174.2|209124.2|35
1639145530000|2021-12-10 14:12:10|209193.6|209143.6|209276.2|209126.2|209302.2|209201.5|209193.6|209126.2|34
1639145540000|2021-12-10 14:12:20|209274.9|209124.9|209227.8|209177.8|209280.4|209187.2|209224.8|209123.4|35
1639145550000|2021-12-10 14:12:30|209269.9|209119.9|209183.4|209133.4|209272|209158.9|209179.7|209079.8|27
1639145560000|2021-12-10 14:12:40|209183.6|209133.6|209230.8|209080.8|209231.6|209135.4|209178.1|209078.6|27
1639145570000|2021-12-10 14:12:50|209229.8|209079.8|209140|209090|209230.1|209127|209138.9|209079.8|30
1639145580000|2021-12-10 14:13:00|209139.9|209089.9|209138.9|209088.9|209192.2|209090|209136.8|209038.8|25
1639145590000|2021-12-10 14:13:10|209151.8|209101.8|209199.4|209149.4|209203.1|209153.1|209151.6|209101.6|25
1639145600000|2021-12-10 14:13:20|209200.7|209150.7|209195.5|209145.5|209201.8|209151.8|209194.5|209144.5|17
1639145610000|2021-12-10 14:13:30|209196.8|209146.8|209145.2|209095.2|209202.4|209146.8|209143.1|209045.6|36
1639145620000|2021-12-10 14:13:40|209145.6|209095.6|209139.3|209089.3|209145.7|209095.7|209131.8|209081.8|23
1639145630000|2021-12-10 14:13:50|209140.7|209090.7|209150.7|209100.7|209154.5|209104.5|209136.5|209086.5|23
1639145640000|2021-12-10 14:14:00|209151.1|209101.1|209145.1|209095.1|209151.8|209101.8|209143.9|209093.9|28
1639145650000|2021-12-10 14:14:10|209144|209094|209147.5|209097.5|209147.5|209097.5|209142.7|209092.7|24
1639145660000|2021-12-10 14:14:20|209147.8|209097.8|209148|209098|209148.6|209098.6|209145|209095|14
1639145670000|2021-12-10 14:14:30|209147.9|209097.9|209145.7|209095.7|209148|209098|209145.7|209095.7|17
1639145680000|2021-12-10 14:14:40|209145.8|209095.8|209147.9|209097.9|209149|209099|209136.1|209086.1|29
1639145690000|2021-12-10 14:14:50|209146.4|209096.4|209140|209090|209148.9|209098.9|209138.7|209088.7|28
1639145700000|2021-12-10 14:15:00|209140.6|209090.6|209147.8|209097.8|209193.5|209143.5|209135.5|209085.5|39
1639145710000|2021-12-10 14:15:10|209145.8|209095.8|209146.2|209096.2|209155|209105|209142.6|209092.6|38
1639145720000|2021-12-10 14:15:20|209146.9|209096.9|209144.9|209094.9|209152.1|209102.1|209140.6|209090.6|35
1639145730000|2021-12-10 14:15:30|209145.3|209095.3|209137.3|209087.3|209146.7|209096.7|209137.3|209087.3|27
1639145740000|2021-12-10 14:15:40|209136.8|209086.8|209137|209087|209147|209097|209130.1|209080.1|25
1639145750000|2021-12-10 14:15:50|209139.1|209089.1|209142|209092|209142|209092|209137.2|209087.2|21
1639145760000|2021-12-10 14:16:00|209141.7|209091.7|209143.2|209093.2|209144.6|209094.6|209139.9|209089.9|28
1639145770000|2021-12-10 14:16:10|209145.7|209095.7|209144.4|209094.4|209149|209099|209138.9|209088.9|32
1639145780000|2021-12-10 14:16:20|209144|209094|209142.1|209092.1|209146.6|209096.6|209142.1|209092.1|24
1639145790000|2021-12-10 14:16:30|209141.9|209091.9|209090.6|209040.6|209141.9|209091.9|209090.2|209040.2|29
1639145800000|2021-12-10 14:16:40|209093.7|209043.7|209080|209030|209094.8|209044.8|209065.3|209015.3|32
1639145810000|2021-12-10 14:16:50|209074.2|209024.2|209075.8|209025.8|209078.7|209028.7|209070.4|209020.4|23
1639145820000|2021-12-10 14:17:00|209076.3|209026.3|209057.1|209007.1|209078.6|209028.6|209056.2|209006.2|29
1639145830000|2021-12-10 14:17:10|209055.8|209005.8|209094.3|209044.3|209100.3|209050.3|209053.8|209003.8|28
1639145840000|2021-12-10 14:17:20|209093.4|209043.4|209096.2|209046.2|209102.2|209052.2|209093.4|209043.4|28
1639145850000|2021-12-10 14:17:30|209097.5|209047.5|209100.3|209050.3|209100.9|209050.9|209095|209045|19
1639145860000|2021-12-10 14:17:40|209100.9|209050.9|209077.1|209027.1|209128.3|209050.9|209077.1|208978.3|28
1639145870000|2021-12-10 14:17:50|209079.5|209029.5|209070.1|209020.1|209088.2|209038.2|209070.1|209020.1|25
1639145880000|2021-12-10 14:18:00|209070.9|209020.9|209067.3|209017.3|209070.9|209020.9|209064.4|209014.4|27
1639145890000|2021-12-10 14:18:10|209067.6|209017.6|209065|209015|209121.4|209023.6|209064|208968.7|21
1639145900000|2021-12-10 14:18:20|209065.7|209015.7|209063|209013|209066.1|209016.1|209061.9|209011.9|18
1639145910000|2021-12-10 14:18:30|209062.6|209012.6|209078.8|209028.8|209080.6|209030.6|209062.6|209012.6|23
1639145920000|2021-12-10 14:18:40|209078.3|209028.3|209103.5|209053.5|209107.2|209057.2|209078.3|209028.3|29
1639145930000|2021-12-10 14:18:50|209093.4|209043.4|209166|209116|209166|209116|209093.2|209043.2|33
1639145940000|2021-12-10 14:19:00|209166.3|209116.3|209198.2|209048.2|209216.4|209118.8|209137|209038.1|36
1639145950000|2021-12-10 14:19:10|209200.8|209050.8|209195.6|209045.6|209204.5|209098.1|209142.5|209038.2|28
1639145960000|2021-12-10 14:19:20|209196.1|209046.1|209192.2|209042.2|209199|209096.6|209146.6|209041.6|30
1639145970000|2021-12-10 14:19:30|209192.9|209042.9|209193.5|209043.5|209207.7|209057.7|209190.5|209040.5|26
1639145980000|2021-12-10 14:19:40|209192.7|209042.7|209192.8|209042.8|209199.4|209049.4|209192.7|209042.7|20
1639145990000|2021-12-10 14:19:50|209193|209043|209192.3|209042.3|209194.9|209044.9|209190.7|209040.7|19
1639146000000|2021-12-10 14:20:00|209193|209043|209222.8|209072.8|209225.3|209126.5|209175.3|209042.1|30
1639146010000|2021-12-10 14:20:10|209218.8|209068.8|209225.1|209075.1|209225.1|209119.6|209167.2|209064.7|26
1639146020000|2021-12-10 14:20:20|209225.3|209075.3|209218.1|209068.1|209225.3|209075.3|209215.1|209065.1|13
1639146030000|2021-12-10 14:20:30|209229.4|209079.4|209230|209180|209279.8|209180|209200.6|209075|31
1639146040000|2021-12-10 14:20:40|209229.3|209179.3|209290.2|209140.2|209294.2|209181.8|209229.3|209117|29
1639146050000|2021-12-10 14:20:50|209238.3|209188.3|209230.3|209180.3|209294.5|209200.3|209227.2|209124.5|33
1639146060000|2021-12-10 14:21:00|209280.1|209130.1|209216.2|209166.2|209280.1|209171.7|209196.3|209080.7|33
1639146070000|2021-12-10 14:21:10|209216.7|209166.7|209228.2|209078.2|209268.1|209167|209216.7|209072.8|27
1639146080000|2021-12-10 14:21:20|209226.8|209076.8|209185|209135|209234.1|209135.7|209176.5|209076.8|20
1639146090000|2021-12-10 14:21:30|209187|209137|209186|209136|209187|209137|209179.1|209129.1|18
1639146100000|2021-12-10 14:21:40|209186.9|209136.9|209182|209132|209246.3|209136.9|209180.9|209077.4|26
1639146110000|2021-12-10 14:21:50|209179.9|209129.9|209185.5|209135.5|209185.9|209135.9|209179.9|209129.9|17
1639146120000|2021-12-10 14:22:00|209189|209139|209244.7|209094.7|209256.8|209163.2|209189|209085.1|36
1639146130000|2021-12-10 14:22:10|209246.2|209096.2|209264.7|209114.7|209285.2|209189.2|209209.1|209096.2|33
1639146140000|2021-12-10 14:22:20|209264.4|209114.4|209215.2|209165.2|209305.9|209202.3|209199.4|209114.4|38
1639146150000|2021-12-10 14:22:30|209214.1|209164.1|209210.5|209160.5|209272.3|209170.7|209210.5|209117|26
1639146160000|2021-12-10 14:22:40|209212.2|209162.2|209215.7|209165.7|209220.3|209170.3|209212|209162|25
1639146170000|2021-12-10 14:22:50|209216.2|209166.2|209182.4|209132.4|209219.9|209169.9|209182.4|209132.4|31
1639146180000|2021-12-10 14:23:00|209183.6|209133.6|209182.5|209132.5|209188.5|209138.5|209182.1|209132.1|23
1639146190000|2021-12-10 14:23:10|209189.8|209139.8|209188.7|209138.7|209190.4|209140.4|209184.6|209134.6|22
1639146200000|2021-12-10 14:23:20|209189|209139|209190.3|209140.3|209190.3|209140.3|209188.2|209138.2|20
1639146210000|2021-12-10 14:23:30|209188.1|209138.1|209208|209158|209209.3|209159.3|209188.1|209138.1|17
1639146220000|2021-12-10 14:23:40|209214.1|209164.1|209216.5|209166.5|209224.3|209174.3|209211.9|209161.9|28
1639146230000|2021-12-10 14:23:50|209207.6|209157.6|209204.3|209154.3|209207.6|209157.6|209196.2|209146.2|24
1639146240000|2021-12-10 14:24:00|209202.9|209152.9|209174.8|209124.8|209223.1|209173.1|209172.4|209122.4|31
1639146250000|2021-12-10 14:24:10|209174.6|209124.6|209168.1|209018.1|209208.2|209124.6|209125.6|209018.1|27
1639146260000|2021-12-10 14:24:20|209121.1|209071.1|209170.1|209020.1|209170.1|209073|209119.2|209012.5|18
1639146270000|2021-12-10 14:24:30|209170|209020|209147.6|209097.6|209200.8|209097.6|209139.8|209019.7|34
1639146280000|2021-12-10 14:24:40|209150.7|209100.7|209140.4|209090.4|209191.6|209104|209138.6|209041.6|26
1639146290000|2021-12-10 14:24:50|209189|209039|209140.6|209090.6|209192|209094.4|209140.6|209039|21
1639146300000|2021-12-10 14:25:00|209143.1|209093.1|209143|209093|209202.2|209096.2|209142.1|209042.4|30
1639146310000|2021-12-10 14:25:10|209142.6|209092.6|209147.3|209097.3|209147.4|209097.4|209142.6|209092.6|18
1639146320000|2021-12-10 14:25:20|209147.2|209097.2|209149.2|209099.2|209150.4|209100.4|209146.8|209096.8|21
1639146330000|2021-12-10 14:25:30|209149.4|209099.4|209122|209072|209186.7|209100.5|209119|209016.3|23
1639146340000|2021-12-10 14:25:40|209120.7|209070.7|209142.2|209092.2|209194.1|209095.2|209120.7|209032.4|26
1639146350000|2021-12-10 14:25:50|209142.8|209092.8|209181.2|209031.2|209188.1|209092.8|209135.6|209027.9|20
1639146360000|2021-12-10 14:26:00|209180.6|209030.6|209120.4|209070.4|209184.6|209071.3|209118.2|209015.2|31
1639146370000|2021-12-10 14:26:10|209121.2|209071.2|209122.8|209072.8|209186.5|209091.4|209121.2|209016.8|32
1639146380000|2021-12-10 14:26:20|209122.2|209072.2|209123.6|209073.6|209123.6|209073.6|209117.3|209067.3|17
1639146390000|2021-12-10 14:26:30|209123.2|209073.2|209131.6|209081.6|209178.8|209083.9|209123.2|209028.8|24
1639146400000|2021-12-10 14:26:40|209130.3|209080.3|209118.7|209068.7|209167.6|209080.3|209112.6|209012.8|20
1639146410000|2021-12-10 14:26:50|209120|209070|209130.9|209080.9|209137|209087|209116|209066|26
1639146420000|2021-12-10 14:27:00|209131.2|209081.2|209181.6|209031.6|209182.9|209082.9|209131.2|209027.2|22
1639146430000|2021-12-10 14:27:10|209181.8|209031.8|209179.2|209029.2|209181.8|209031.8|209178|209028|11
1639146440000|2021-12-10 14:27:20|209177.5|209027.5|209131.1|209081.1|209178.3|209081.4|209129.6|209027|17
1639146450000|2021-12-10 14:27:30|209131|209081|209131.5|209081.5|209135|209085|209129.6|209079.6|20
1639146460000|2021-12-10 14:27:40|209131.6|209081.6|209180.5|209030.5|209180.5|209081.6|209129.6|209024.3|21
1639146470000|2021-12-10 14:27:50|209183|209033|209188.1|209038.1|209189|209088.7|209134.1|209033|23
1639146480000|2021-12-10 14:28:00|209196.2|209046.2|209179.2|209029.2|209200.5|209078.2|209126.1|209026|32
1639146490000|2021-12-10 14:28:10|209179.1|209029.1|209186.3|209036.3|209192.5|209042.5|209173.2|209023.2|29
1639146500000|2021-12-10 14:28:20|209189.4|209039.4|209174.3|209024.3|209198.3|209090.4|209132.6|209018.5|30
1639146510000|2021-12-10 14:28:30|209174.6|209024.6|209127.5|209077.5|209177.9|209081.1|209126.1|209024.2|20
1639146520000|2021-12-10 14:28:40|209127.3|209077.3|209169.6|209019.6|209171.9|209081.2|209121.7|209016.8|24
1639146530000|2021-12-10 14:28:50|209168.7|209018.7|209181.1|209031.1|209181.1|209075.1|209116.6|209018.7|21
1639146540000|2021-12-10 14:29:00|209176.5|209026.5|209136.4|208986.4|209179|209042.6|209072.1|208983.2|32
1639146550000|2021-12-10 14:29:10|209136|208986|209157.3|209007.3|209173.1|209059.6|209108.4|208986|30
1639146560000|2021-12-10 14:29:20|209155.4|209005.4|209109.8|208959.8|209158.7|209053.6|209100.3|208958.7|34
1639146570000|2021-12-10 14:29:30|209106.6|208956.6|209027.7|208977.7|209107.5|208979.4|209027.7|208915.4|32
1639146580000|2021-12-10 14:29:40|209029.5|208979.5|209049|208999|209087.8|209005.5|209025.8|208925.3|29
1639146590000|2021-12-10 14:29:50|209046.3|208996.3|209049.9|208999.9|209053.9|209003.9|209045.1|208995.1|31
1639146600000|2021-12-10 14:30:00|209050.8|209000.8|209053.2|209003.2|209100.1|209004.1|209047.7|208947.5|32
1639146610000|2021-12-10 14:30:10|209052.1|209002.1|209106.8|208956.8|209127.5|209017|209051.8|208955.9|30
1639146620000|2021-12-10 14:30:20|209057.6|209007.6|209059.2|209009.2|209123.7|209021.4|209052.6|208955.3|35
1639146630000|2021-12-10 14:30:30|209059.5|209009.5|209044.7|208994.7|209059.7|209009.7|209043.7|208993.7|36
1639146640000|2021-12-10 14:30:40|209045.8|208995.8|209040.4|208990.4|209089.3|209001.9|209038.4|208936.1|25
1639146650000|2021-12-10 14:30:50|209040|208990|209038.1|208988.1|209043.6|208993.6|209037.3|208987.3|22
1639146660000|2021-12-10 14:31:00|209038|208988|209044.8|208994.8|209045|208995|209036.8|208986.8|31
1639146670000|2021-12-10 14:31:10|209045.5|208995.5|209043.8|208993.8|209046.7|208996.7|209038.2|208988.2|30
1639146680000|2021-12-10 14:31:20|209037.5|208987.5|209045|208995|209047.8|208997.8|209037|208987|27
1639146690000|2021-12-10 14:31:30|209045.1|208995.1|209160.2|209010.2|209164.1|209051.8|209045.1|208995.1|28
1639146700000|2021-12-10 14:31:40|209172.3|209022.3|209127.4|208977.4|209175.1|209074.7|209089.5|208977.4|36
1639146710000|2021-12-10 14:31:50|209071.9|209021.9|209107.9|209057.9|209172.5|209076.6|209068.3|209007.9|36
1639146720000|2021-12-10 14:32:00|209153.4|209003.4|209117.1|209067.1|209169.4|209070.2|209103.2|208995.1|32
1639146730000|2021-12-10 14:32:10|209165|209015|209029.8|208979.8|209189.1|209086.7|209022.3|208940.8|37
1639146740000|2021-12-10 14:32:20|209031.2|208981.2|209061.4|208911.4|209061.4|208981.2|209007.3|208857.3|37
1639146750000|2021-12-10 14:32:30|209054.5|208904.5|209048.6|208898.6|209070.9|208920.9|209046.6|208896.6|33
1639146760000|2021-12-10 14:32:40|209057.7|208907.7|209061.3|208911.3|209063.5|208913.5|209055.9|208905.9|27
1639146770000|2021-12-10 14:32:50|209060.9|208910.9|209067.3|208917.3|209069.8|208919.8|209057.8|208907.8|37
1639146780000|2021-12-10 14:33:00|209066.5|208916.5|209044.1|208994.1|209079.3|208994.1|209022.6|208912|36
1639146790000|2021-12-10 14:33:10|209035.9|208985.9|209098.8|208948.8|209098.8|209003.6|209032.4|208945.2|37
1639146800000|2021-12-10 14:33:20|209098.1|208948.1|209051.3|209001.3|209099.3|209001.8|209051.3|208945.2|17
1639146810000|2021-12-10 14:33:30|209051.5|209001.5|209048|208998|209054.8|209004.8|209047.8|208997.8|29
1639146820000|2021-12-10 14:33:40|209043.9|208993.9|209132|208982|209132.2|209022.4|209042.8|208974.3|24
1639146830000|2021-12-10 14:33:50|209134.1|208984.1|209136|208986|209150.7|209038.3|209087.8|208983.7|34
1639146840000|2021-12-10 14:34:00|209131.4|208981.4|209129.4|208979.4|209134|208984|209128.4|208978.4|28
1639146850000|2021-12-10 14:34:10|209129.1|208979.1|209127.7|208977.7|209146.1|208996.1|209126.7|208976.7|28
1639146860000|2021-12-10 14:34:20|209076.8|209026.8|209124.1|208974.1|209128.3|209028.2|209076.3|208971.9|31
1639146870000|2021-12-10 14:34:30|209123.6|208973.6|209078.5|209028.5|209139.3|209037.7|209076.7|208973.1|22
1639146880000|2021-12-10 14:34:40|209081.3|209031.3|209080.3|209030.3|209143.4|209065.8|209076.7|208974.4|32
1639146890000|2021-12-10 14:34:50|209076.5|209026.5|209107.6|208957.6|209114|209026.9|209076.5|208956.6|30
1639146900000|2021-12-10 14:35:00|209104.6|208954.6|209101.4|208951.4|209104.6|208996.2|209045.2|208939.9|32
1639146910000|2021-12-10 14:35:10|209108.3|208958.3|209085.9|209035.9|209136.1|209039.1|209061.4|208955.2|28
1639146920000|2021-12-10 14:35:20|209085.4|209035.4|209044.7|208994.7|209100.3|209038.6|209044.4|208943.5|24
1639146930000|2021-12-10 14:35:30|209044.3|208994.3|209082.2|209032.2|209130.7|209032.9|209032.8|208976.7|28
1639146940000|2021-12-10 14:35:40|209081.9|209031.9|209058.4|209008.4|209085.5|209035.5|209050.5|209000.5|23
1639146950000|2021-12-10 14:35:50|209058.9|209008.9|209089.2|208939.2|209105|209009.1|209041.3|208939.2|24
1639146960000|2021-12-10 14:36:00|209091.7|208941.7|209090.1|208940.1|209092.5|208942.5|209089.3|208939.3|20
1639146970000|2021-12-10 14:36:10|209089.8|208939.8|209088.8|208938.8|209089.9|208939.9|209086.4|208936.4|16
1639146980000|2021-12-10 14:36:20|209089.8|208939.8|209092.5|208942.5|209093|208943|209089.2|208939.2|24
1639146990000|2021-12-10 14:36:30|209092.6|208942.6|208969.1|208819.1|209092.6|208945.9|208927.6|208819.1|25
1639147000000|2021-12-10 14:36:40|208969.8|208819.8|208975.4|208825.4|208982|208884.3|208923.6|208818.2|35
1639147010000|2021-12-10 14:36:50|208977.8|208827.8|208976.5|208926.5|209032|208931.6|208974.9|208826.3|28
1639147020000|2021-12-10 14:37:00|208976.1|208926.1|208995.9|208945.9|209039.8|208945.9|208976.1|208886.1|32
1639147030000|2021-12-10 14:37:10|208997.1|208947.1|208989.9|208939.9|208997.8|208947.8|208989.9|208939.9|30
1639147040000|2021-12-10 14:37:20|208990.8|208940.8|209005.3|208855.3|209022.3|208941.9|208959.7|208847.3|35
1639147050000|2021-12-10 14:37:30|209015.1|208865.1|209039.1|208889.1|209043.3|208933.9|208983.9|208865.1|35
1639147060000|2021-12-10 14:37:40|209041.1|208891.1|209045.2|208895.2|209050.8|208900.8|209037.5|208887.5|26
1639147070000|2021-12-10 14:37:50|209047.2|208897.2|208890.3|208840.3|209048.2|208936.6|208888.2|208818.9|36
1639147080000|2021-12-10 14:38:00|208893.6|208843.6|208914.3|208764.3|208947.2|208847.7|208893.4|208764.3|35
1639147090000|2021-12-10 14:38:10|208913.5|208763.5|208890|208740|208925.5|208821.4|208866.5|208740|35
1639147100000|2021-12-10 14:38:20|208888.3|208738.3|208930.3|208780.3|208950.9|208843.3|208838|208736.8|37
1639147110000|2021-12-10 14:38:30|208938.8|208788.8|208954.7|208804.7|208954.7|208857.3|208895.3|208784.3|38
1639147120000|2021-12-10 14:38:40|208956.9|208806.9|208941.1|208791.1|208957.3|208807.3|208937.9|208787.9|22
1639147130000|2021-12-10 14:38:50|208942.7|208792.7|208871.3|208821.3|208948.7|208828|208868.4|208774.2|34
1639147140000|2021-12-10 14:39:00|208924.3|208774.3|208918.4|208768.4|208925.1|208825.2|208865.2|208767.1|35
1639147150000|2021-12-10 14:39:10|208869.8|208819.8|208880.4|208730.4|208907.1|208822.4|208851.8|208730.4|36
1639147160000|2021-12-10 14:39:20|208884.1|208734.1|208879|208729|208885.5|208786|208832.5|208727.2|24
1639147170000|2021-12-10 14:39:30|208871.1|208721.1|208823.6|208773.6|208873.5|208777.9|208820.4|208721.1|26
1639147180000|2021-12-10 14:39:40|208823.8|208773.8|208839|208789|208840.1|208790.1|208815.7|208765.7|26
1639147190000|2021-12-10 14:39:50|208839.9|208789.9|208840.2|208790.2|208894.5|208796.9|208838.2|208741.3|32
1639147200000|2021-12-10 14:40:00|208837|208787|208873.4|208823.4|208919|208823.9|208832.6|208763.8|34
1639147210000|2021-12-10 14:40:10|208873|208823|208918.5|208768.5|208922.2|208827.3|208866.9|208765.4|35
1639147220000|2021-12-10 14:40:20|208917.9|208767.9|208960.5|208810.5|208962.5|208858.7|208873.2|208764.7|33
1639147230000|2021-12-10 14:40:30|208911.3|208861.3|208955.4|208805.4|208962.2|208861.3|208911.3|208799.9|34
1639147240000|2021-12-10 14:40:40|208954.8|208804.8|208898.1|208848.1|208954.8|208852.4|208897.4|208796.5|28
1639147250000|2021-12-10 14:40:50|208896.6|208846.6|208890|208840|208939.7|208852.8|208873.3|208766.5|35
1639147260000|2021-12-10 14:41:00|208944.3|208794.3|208907.4|208857.4|208959.7|208864.9|208894.3|208792.5|32
1639147270000|2021-12-10 14:41:10|208908|208858|208885.9|208835.9|208971.3|208869.6|208884.6|208806.6|36
1639147280000|2021-12-10 14:41:20|208884.9|208834.9|208881.8|208731.8|208925.1|208834.9|208829|208731.8|30
1639147290000|2021-12-10 14:41:30|208882.4|208732.4|208834.6|208784.6|208883.6|208785.3|208830.5|208732.4|24
1639147300000|2021-12-10 14:41:40|208833.5|208783.5|208830.3|208780.3|208834.5|208784.5|208827.9|208777.9|23
1639147310000|2021-12-10 14:41:50|208831.4|208781.4|208828.7|208778.7|208832.9|208782.9|208827.4|208777.4|34
1639147320000|2021-12-10 14:42:00|208830.4|208780.4|208833.1|208783.1|208834.2|208784.2|208828.7|208778.7|29
1639147330000|2021-12-10 14:42:10|208908.2|208758.2|208902.9|208752.9|208910.8|208811|208840.9|208742.2|37
1639147340000|2021-12-10 14:42:20|208903|208753|208858.5|208808.5|208905.4|208812.6|208856.2|208752.6|33
1639147350000|2021-12-10 14:42:30|208858.2|208808.2|208978|208828|208979|208868.9|208858.2|208808.2|38
1639147360000|2021-12-10 14:42:40|208976.8|208826.8|208975.8|208825.8|208977.9|208827.9|208971|208821|34
1639147370000|2021-12-10 14:42:50|208975.7|208825.7|208950.5|208900.5|208981.5|208901.7|208943.6|208825.7|27
1639147380000|2021-12-10 14:43:00|208950|208900|208961.9|208911.9|208999.9|208916.5|208950|208849.9|28
1639147390000|2021-12-10 14:43:10|208965.6|208915.6|208954.2|208904.2|208965.6|208915.6|208952.7|208902.7|24
1639147400000|2021-12-10 14:43:20|208954|208904|209002.6|208952.6|209045.2|208955.9|208947.4|208855.9|35
1639147410000|2021-12-10 14:43:30|209005|208955|209118.5|208968.5|209123|208973|208999|208949|33
1639147420000|2021-12-10 14:43:40|209118.2|208968.2|209037.3|208987.3|209122.1|208992|209037.1|208935|33
1639147430000|2021-12-10 14:43:50|209039.1|208989.1|209040.4|208990.4|209101.4|208998.1|209038|208938.8|26
1639147440000|2021-12-10 14:44:00|209039.6|208989.6|209108.7|208958.7|209124.1|209024.3|209039.6|208956.8|29
1639147450000|2021-12-10 14:44:10|209109.3|208959.3|209113.8|208963.8|209114.8|208964.8|209108.3|208958.3|24
1639147460000|2021-12-10 14:44:20|209113.9|208963.9|209107.1|208957.1|209114|208964|209107.1|208957.1|32
1639147470000|2021-12-10 14:44:30|209112.4|208962.4|209032.4|208982.4|209114.3|208990|209028.8|208927.6|33
1639147480000|2021-12-10 14:44:40|209032.2|208982.2|209021.8|208971.8|209084.6|208985.2|209018|208919.8|31
1639147490000|2021-12-10 14:44:50|209020.5|208970.5|208991.3|208841.3|209020.5|208970.5|208942.6|208836.9|39
1639147500000|2021-12-10 14:45:00|208993.2|208843.2|208995.6|208845.6|209001.5|208901.3|208932.5|208814.5|38
1639147510000|2021-12-10 14:45:10|208997.2|208847.2|209029.4|208879.4|209029.4|208896.9|208943.1|208840.4|35
1639147520000|2021-12-10 14:45:20|209023.9|208873.9|208998.7|208848.7|209029.9|208894.3|208939.8|208838.4|36
1639147530000|2021-12-10 14:45:30|209001.2|208851.2|209016.9|208866.9|209020.9|208892.4|208942.4|208839.5|38
1639147540000|2021-12-10 14:45:40|209015.3|208865.3|209030.1|208880.1|209031.9|208881.9|209015.3|208865.3|35
1639147550000|2021-12-10 14:45:50|209030.3|208880.3|209036.4|208886.4|209036.8|208886.8|209026.9|208876.9|33
1639147560000|2021-12-10 14:46:00|209035.8|208885.8|209073.6|208923.6|209086.9|208975|209014.9|208885.1|38
1639147570000|2021-12-10 14:46:10|209073|208923|209054.3|208904.3|209074.8|208973.6|209002.3|208901.9|37
1639147580000|2021-12-10 14:46:20|209052.7|208902.7|208972|208922|209052.7|208955.8|208965.1|208862.6|33
1639147590000|2021-12-10 14:46:30|208972.8|208922.8|209022.8|208872.8|209029.1|208923.6|208972.8|208871|27
1639147600000|2021-12-10 14:46:40|209023.6|208873.6|208953.9|208903.9|209023.6|208923.9|208950.3|208861.6|21
1639147610000|2021-12-10 14:46:50|208952.4|208902.4|208955.5|208805.5|208982.9|208902.4|208895.4|208798.9|38
1639147620000|2021-12-10 14:47:00|208954.8|208804.8|208984.8|208834.8|208984.8|208876.5|208890|208797.7|38
1639147630000|2021-12-10 14:47:10|208985.6|208835.6|208968.5|208918.5|209034.1|208936.1|208964.9|208828.4|40
1639147640000|2021-12-10 14:47:20|208967.7|208917.7|209033.5|208883.5|209033.5|208922.8|208967.1|208861.8|36
1639147650000|2021-12-10 14:47:30|208992.2|208942.2|208979.8|208929.8|209049.3|208947.8|208976|208875|39
1639147660000|2021-12-10 14:47:40|208977.7|208927.7|208980.6|208930.6|208981.6|208931.6|208976.8|208926.8|28
1639147670000|2021-12-10 14:47:50|208982.5|208932.5|209011.1|208961.1|209061.9|208961.1|208979.2|208881|30
1639147680000|2021-12-10 14:48:00|209011.5|208961.5|209015.7|208965.7|209021.2|208971.2|209009.1|208959.1|38
1639147690000|2021-12-10 14:48:10|209015.8|208965.8|209041.6|208991.6|209089.2|208993.4|209014.2|208931|36
1639147700000|2021-12-10 14:48:20|209044.6|208994.6|209067.9|209017.9|209118.2|209020.8|209019.1|208916.8|38
1639147710000|2021-12-10 14:48:30|209111.8|208961.8|209118.9|208968.9|209128.1|209030.9|209050.3|208950.3|38
1639147720000|2021-12-10 14:48:40|209110.2|208960.2|209061.8|209011.8|209117.7|209019.3|209052.2|208960.2|33
1639147730000|2021-12-10 14:48:50|209064.6|209014.6|209082.1|209032.1|209128|209032.3|209062.3|208971.5|31
1639147740000|2021-12-10 14:49:00|209080.8|209030.8|209125.3|209075.3|209206.8|209105.6|209080.8|208994.9|37
1639147750000|2021-12-10 14:49:10|209125.1|209075.1|209154.1|209104.1|209182.7|209104.8|209121|209032.4|37
1639147760000|2021-12-10 14:49:20|209150.6|209100.6|209139.7|209089.7|209215.2|209116.4|209136.9|209065.2|37
1639147770000|2021-12-10 14:49:30|209139.4|209089.4|209179.3|209129.3|209221.3|209131.1|209131.2|209049.3|35
1639147780000|2021-12-10 14:49:40|209179.5|209129.5|209176.5|209126.5|209221.3|209135.4|209170.4|209069.8|32
1639147790000|2021-12-10 14:49:50|209202.5|209152.5|209252.1|209102.1|209252.1|209176.3|209175.3|209089.2|38
1639147800000|2021-12-10 14:50:00|209249.2|209099.2|209261.4|209111.4|209265.4|209115.4|209239.6|209089.6|38
1639147810000|2021-12-10 14:50:10|209260.6|209110.6|209357.5|209207.5|209358.2|209228.8|209245.2|209095.2|39
1639147820000|2021-12-10 14:50:20|209355.5|209205.5|209355.2|209205.2|209389.4|209242.2|209292.2|209168.5|34
1639147830000|2021-12-10 14:50:30|209351.4|209201.4|209296|209146|209356.9|209214.2|209259.9|209146|30
1639147840000|2021-12-10 14:50:40|209237.8|209187.8|209172.5|209122.5|209276.9|209187.8|209164.6|209067.4|37
1639147850000|2021-12-10 14:50:50|209230.8|209080.8|209239|209089|209254.5|209140.7|209175.6|209080.8|32
1639147860000|2021-12-10 14:51:00|209237.1|209087.1|209232.9|209082.9|209242.2|209138|209188|209082.9|28
1639147870000|2021-12-10 14:51:10|209189.7|209139.7|209194.5|209144.5|209271.1|209162.5|209187.8|209095.4|33
1639147880000|2021-12-10 14:51:20|209192.1|209142.1|209174.9|209124.9|209193.7|209143.7|209167.7|209117.7|28
1639147890000|2021-12-10 14:51:30|209175.6|209125.6|209225.4|209075.4|209228.9|209128.6|209174|209072|34
1639147900000|2021-12-10 14:51:40|209224.8|209074.8|209169|209119|209226.4|209123.6|209168.9|209069.9|31
1639147910000|2021-12-10 14:51:50|209171.2|209121.2|209165.7|209015.7|209173.1|209123.1|209112.2|209008.6|35
1639147920000|2021-12-10 14:52:00|209167.7|209017.7|209203|209053|209203.2|209090.6|209096.1|209005.2|38
1639147930000|2021-12-10 14:52:10|209195.8|209045.8|209208.1|209058.1|209209.1|209095.9|209143|209042.1|37
1639147940000|2021-12-10 14:52:20|209206.5|209056.5|209256.4|209106.4|209258.2|209108.2|209206.5|209056.5|31
1639147950000|2021-12-10 14:52:30|209258.2|209108.2|209221.9|209071.9|209258.2|209126.2|209174.1|209071.6|25
1639147960000|2021-12-10 14:52:40|209225.4|209075.4|209177.8|209127.8|209228.5|209127.8|209146.5|209050|36
1639147970000|2021-12-10 14:52:50|209227.2|209077.2|209217.9|209067.9|209228|209132.5|209164.5|209067.9|36
1639147980000|2021-12-10 14:53:00|209222.2|209072.2|209194.8|209044.8|209224|209123.2|209170.1|209042.6|29
1639147990000|2021-12-10 14:53:10|209194|209044|209178.4|209128.4|209232.4|209129.2|209173.1|209040.6|37
1639148000000|2021-12-10 14:53:20|209178|209128|209171.3|209121.3|209181.9|209131.9|209164.6|209114.6|36
1639148010000|2021-12-10 14:53:30|209165.1|209115.1|209196.6|209046.6|209204.9|209119|209155.8|209046.6|34
1639148020000|2021-12-10 14:53:40|209128.6|209078.6|209121|209071|209130.7|209080.7|209121|209071|21
1639148030000|2021-12-10 14:53:50|209120.6|209070.6|209157.2|209107.2|209209.1|209109.2|209118.8|209041.1|26
1639148040000|2021-12-10 14:54:00|209159|209109|209162.9|209012.9|209167.2|209109|209115|209011.4|29
1639148050000|2021-12-10 14:54:10|209158.8|209008.8|209175.6|209025.6|209175.6|209025.6|209158.8|209008.8|29
1639148060000|2021-12-10 14:54:20|209175.7|209025.7|209180.2|209030.2|209187.2|209087.2|209128|209024.7|37
1639148070000|2021-12-10 14:54:30|209176|209026|209138.3|209088.3|209192.3|209092.6|209124.3|209024.3|33
1639148080000|2021-12-10 14:54:40|209138|209088|209171.5|209121.5|209215.6|209121.5|209135.6|209065.6|31
1639148090000|2021-12-10 14:54:50|209170.7|209120.7|209171.8|209121.8|209217.7|209125.4|209167.2|209066.1|31
1639148100000|2021-12-10 14:55:00|209237.4|209087.4|209226.7|209176.7|209268.6|209176.9|209184.5|209087.4|35
1639148110000|2021-12-10 14:55:10|209226.8|209176.8|209218.7|209168.7|209226.8|209176.8|209218.7|209168.7|32
1639148120000|2021-12-10 14:55:20|209220.2|209170.2|209276.2|209126.2|209285.2|209189.4|209220.2|209126.2|30
1639148130000|2021-12-10 14:55:30|209276.9|209126.9|209257.9|209207.9|209304.3|209207.9|209223.5|209126.2|33
1639148140000|2021-12-10 14:55:40|209258.7|209208.7|209259.9|209209.9|209260.3|209210.3|209254.8|209204.8|29
1639148150000|2021-12-10 14:55:50|209259.1|209209.1|209264.6|209214.6|209267|209217|209259.1|209209.1|22
1639148160000|2021-12-10 14:56:00|209260.4|209210.4|209261.5|209211.5|209268.8|209218.8|209257.1|209207.1|22
1639148170000|2021-12-10 14:56:10|209261.8|209211.8|209342.8|209192.8|209342.8|209244.8|209258.7|209185.8|30
1639148180000|2021-12-10 14:56:20|209344.4|209194.4|209338.7|209188.7|209344.4|209240.4|209287.8|209187.2|27
1639148190000|2021-12-10 14:56:30|209339.3|209189.3|209300.5|209250.5|209339.4|209258.1|209294.7|209189.1|27
1639148200000|2021-12-10 14:56:40|209300.3|209250.3|209300.2|209250.2|209302.6|209252.6|209297.9|209247.9|18
1639148210000|2021-12-10 14:56:50|209300.8|209250.8|209299.3|209249.3|209304.2|209254.2|209298.7|209248.7|21
1639148220000|2021-12-10 14:57:00|209302.3|209252.3|209247.8|209197.8|209354.4|209253.6|209247.6|209131.9|31
1639148230000|2021-12-10 14:57:10|209248.9|209198.9|209259.3|209209.3|209262.9|209212.9|209248.9|209198.9|27
1639148240000|2021-12-10 14:57:20|209260.2|209210.2|209262|209212|209262|209212|209255.3|209205.3|26
1639148250000|2021-12-10 14:57:30|209265.1|209215.1|209269.9|209219.9|209270.5|209220.5|209265.1|209215.1|22
1639148260000|2021-12-10 14:57:40|209269.8|209219.8|209433.8|209283.8|209433.8|209332.5|209269.8|209191.8|32
1639148270000|2021-12-10 14:57:50|209423.5|209273.5|209390.4|209340.4|209441.7|209341.7|209384.2|209270.6|28
1639148280000|2021-12-10 14:58:00|209389.9|209339.9|209367.2|209317.2|209445.3|209340.7|209362.7|209265.9|29
1639148290000|2021-12-10 14:58:10|209366.6|209316.6|209432.8|209282.8|209434.6|209329|209364.6|209275.5|22
1639148300000|2021-12-10 14:58:20|209432.1|209282.1|209367.2|209317.2|209439.8|209331.1|209361.9|209267.1|31
1639148310000|2021-12-10 14:58:30|209370.2|209320.2|209424.3|209274.3|209432|209327.1|209370.2|209271|34
1639148320000|2021-12-10 14:58:40|209423.9|209273.9|209441.8|209391.8|209487.4|209395|209360.4|209262.1|32
1639148330000|2021-12-10 14:58:50|209443.5|209393.5|209448.9|209398.9|209448.9|209398.9|209441.5|209391.5|30
1639148340000|2021-12-10 14:59:00|209494.4|209344.4|209503.9|209353.9|209507.2|209357.2|209491.7|209341.7|24
1639148350000|2021-12-10 14:59:10|209504.1|209354.1|209452.8|209302.8|209505.5|209355.5|209452.1|209302.1|31
1639148360000|2021-12-10 14:59:20|209452.6|209302.6|209455.2|209305.2|209459.7|209309.7|209452.2|209302.2|29
1639148370000|2021-12-10 14:59:30|209454.4|209304.4|209458.5|209308.5|209464.9|209314.9|209444.6|209294.6|34
1639148380000|2021-12-10 14:59:40|209460.7|209310.7|209489.3|209339.3|209516|209366|209460.3|209310.3|35
1639148390000|2021-12-10 14:59:50|209491.4|209341.4|209494.3|209344.3|209499.3|209349.3|209488.7|209338.7|37
1639148400000|2021-12-10 15:00:00|209508.8|209358.8|209491.3|209341.3|209508.8|209358.8|209479.6|209329.6|36
1639148410000|2021-12-10 15:00:10|209489.5|209339.5|209498.1|209348.1|209500.4|209350.4|209482.9|209332.9|33
1639148420000|2021-12-10 15:00:20|209497.3|209347.3|209459|209309|209499|209376.4|209426.1|209308.3|35
1639148430000|2021-12-10 15:00:30|209459.6|209309.6|209444.8|209394.8|209492.7|209394.8|209436|209309.6|37
1639148440000|2021-12-10 15:00:40|209443.2|209393.2|209475|209325|209493.6|209394.5|209430.7|209324|37
1639148450000|2021-12-10 15:00:50|209473.2|209323.2|209423.4|209373.4|209475.8|209374|209418.3|209321|29
1639148460000|2021-12-10 15:01:00|209423.5|209373.5|209482.6|209332.6|209484.9|209381.3|209422.7|209325.2|30
1639148470000|2021-12-10 15:01:10|209482.8|209332.8|209475.5|209325.5|209482.8|209377.3|209395.4|209294.3|37
1639148480000|2021-12-10 15:01:20|209472.8|209322.8|209483.6|209333.6|209486.6|209385.4|209435.4|209322.8|28
1639148490000|2021-12-10 15:01:30|209482.5|209332.5|209481|209331|209484.7|209334.7|209479.3|209329.3|32
1639148500000|2021-12-10 15:01:40|209481.5|209331.5|209476.9|209326.9|209483.3|209333.3|209475|209325|34
1639148510000|2021-12-10 15:01:50|209476|209326|209504.4|209354.4|209507.4|209402.6|209431|209324.8|35
1639148520000|2021-12-10 15:02:00|209504.9|209354.9|209474.2|209424.2|209538.6|209435.8|209469.8|209353.9|29
1639148530000|2021-12-10 15:02:10|209473.7|209423.7|209530.9|209380.9|209534.6|209423.7|209471.1|209362|30
1639148540000|2021-12-10 15:02:20|209530.2|209380.2|209534.6|209384.6|209535.6|209385.6|209529.9|209379.9|32
1639148550000|2021-12-10 15:02:30|209534.2|209384.2|209537.7|209387.7|209539.5|209389.5|209532.8|209382.8|27
1639148560000|2021-12-10 15:02:40|209537.8|209387.8|209482.1|209432.1|209538.3|209440.9|209480.4|209385.8|33
1639148570000|2021-12-10 15:02:50|209483.2|209433.2|209483.1|209433.1|209486.1|209436.1|209481.4|209431.4|30
1639148580000|2021-12-10 15:03:00|209484.8|209434.8|209485.9|209435.9|209485.9|209435.9|209480.3|209430.3|27
1639148590000|2021-12-10 15:03:10|209484.1|209434.1|209506.6|209456.6|209506.6|209456.6|209481.5|209431.5|29
1639148600000|2021-12-10 15:03:20|209506.2|209456.2|209503.6|209453.6|209508.9|209458.9|209503.3|209453.3|28
1639148610000|2021-12-10 15:03:30|209503.5|209453.5|209573.2|209423.2|209582.8|209483.7|209503.5|209421.2|36
1639148620000|2021-12-10 15:03:40|209570.7|209420.7|209574.2|209424.2|209574.7|209476.6|209495.4|209399.8|32
1639148630000|2021-12-10 15:03:50|209574.7|209424.7|209567.7|209417.7|209574.7|209468.4|209514.3|209415.6|28
1639148640000|2021-12-10 15:04:00|209564.7|209414.7|209519.6|209469.6|209576.3|209478.1|209518.9|209414.7|35
1639148650000|2021-12-10 15:04:10|209519.4|209469.4|209537.8|209387.8|209560.6|209469.4|209506.3|209387.8|28
1639148660000|2021-12-10 15:04:20|209538.5|209388.5|209502|209452|209551.7|209453.5|209480.8|209387.3|30
1639148670000|2021-12-10 15:04:30|209500|209450|209466.5|209416.5|209534.4|209451.6|209461.2|209364.9|33
1639148680000|2021-12-10 15:04:40|209469.2|209419.2|209503.8|209353.8|209520.2|209421.7|209468.7|209352.3|35
1639148690000|2021-12-10 15:04:50|209502.9|209352.9|209440.7|209390.7|209504.6|209390.7|209423.4|209325.6|29
1639148700000|2021-12-10 15:05:00|209434.3|209384.3|209446.9|209396.9|209504.1|209402.3|209434.3|209343.3|38
1639148710000|2021-12-10 15:05:10|209449.4|209399.4|209378.5|209328.5|209485.9|209399.4|209378.5|209328.5|31
1639148720000|2021-12-10 15:05:20|209365.9|209315.9|209362.4|209312.4|209413|209319.9|209353.5|209250.7|34
1639148730000|2021-12-10 15:05:30|209359.6|209309.6|209360.3|209310.3|209368.1|209318.1|209353.9|209303.9|38
1639148740000|2021-12-10 15:05:40|209360.7|209310.7|209398.8|209248.8|209407.5|209312.4|209350.2|209243.1|34
1639148750000|2021-12-10 15:05:50|209350.4|209300.4|209339.8|209289.8|209350.4|209300.4|209338.5|209288.5|31
1639148760000|2021-12-10 15:06:00|209343.6|209293.6|209414.7|209264.7|209414.7|209298.3|209340.9|209249.9|34
1639148770000|2021-12-10 15:06:10|209414.6|209264.6|209347.4|209297.4|209414.6|209300.5|209344.9|209249.2|27
1639148780000|2021-12-10 15:06:20|209348.2|209298.2|209348|209298|209348.7|209298.7|209345.9|209295.9|22
1639148790000|2021-12-10 15:06:30|209347.8|209297.8|209353.5|209303.5|209354|209304|209346.9|209296.9|28
1639148800000|2021-12-10 15:06:40|209351.7|209301.7|209400.7|209250.7|209404|209303.5|209349.7|209250.4|27
1639148810000|2021-12-10 15:06:50|209401.1|209251.1|209405.8|209255.8|209408.1|209304.9|209347.1|209242.5|29
1639148820000|2021-12-10 15:07:00|209407.6|209257.6|209357.4|209307.4|209435|209339|209356.2|209257.6|37
1639148830000|2021-12-10 15:07:10|209358.5|209308.5|209433.1|209283.1|209434.3|209331.2|209350.6|209251.5|36
1639148840000|2021-12-10 15:07:20|209439.6|209289.6|209430.6|209280.6|209442.8|209292.8|209430|209280|26
1639148850000|2021-12-10 15:07:30|209430.8|209280.8|209446.2|209296.2|209446.2|209338.3|209384.9|209273|23
1639148860000|2021-12-10 15:07:40|209448.1|209298.1|209391.6|209341.6|209459.4|209358.2|209388.1|209287.7|32
1639148870000|2021-12-10 15:07:50|209391.2|209341.2|209440.5|209290.5|209440.5|209343.4|209375.8|209279.3|33
1639148880000|2021-12-10 15:08:00|209439.4|209289.4|209438.5|209288.5|209446.7|209346.3|209383.2|209288.4|31
1639148890000|2021-12-10 15:08:10|209436.7|209286.7|209339.4|209289.4|209442.8|209338.5|209339.4|209286.6|25
1639148900000|2021-12-10 15:08:20|209340.8|209290.8|209351.4|209301.4|209352.6|209302.6|209340.8|209290.8|24
1639148910000|2021-12-10 15:08:30|209343|209293|209350.8|209200.8|209350.8|209297.9|209283.5|209189.1|36
1639148920000|2021-12-10 15:08:40|209351.6|209201.6|209287.1|209237.1|209351.6|209248.8|209284|209189.7|17
1639148930000|2021-12-10 15:08:50|209284.6|209234.6|209332.5|209182.5|209337.2|209238.8|209274.7|209171.4|31
1639148940000|2021-12-10 15:09:00|209327.4|209177.4|209336|209186|209338.2|209188.2|209326.3|209176.3|28
1639148950000|2021-12-10 15:09:10|209336.6|209186.6|209315.1|209165.1|209336.6|209186.6|209312.2|209162.2|27
1639148960000|2021-12-10 15:09:20|209315.7|209165.7|209310.7|209160.7|209315.7|209210.3|209260.3|209153.9|25
1639148970000|2021-12-10 15:09:30|209310.2|209160.2|209304.1|209154.1|209310.8|209160.8|209303.9|209153.9|27
1639148980000|2021-12-10 15:09:40|209304.4|209154.4|209341.9|209191.9|209352.6|209249.2|209261.4|209151.9|34
1639148990000|2021-12-10 15:09:50|209342.8|209192.8|209292.7|209242.7|209349.6|209249.5|209285.1|209187.3|32
1639149000000|2021-12-10 15:10:00|209290.3|209240.3|209351.2|209201.2|209358.2|209240.3|209259.7|209151.3|39
1639149010000|2021-12-10 15:10:10|209305.4|209255.4|209325.6|209175.6|209332.5|209255.4|209262.2|209167.2|39
1639149020000|2021-12-10 15:10:20|209326|209176|209300|209250|209349.1|209251.8|209260.7|209164.7|36
1639149030000|2021-12-10 15:10:30|209297.7|209247.7|209299.6|209249.6|209362|209253|209289.8|209189.8|35
1639149040000|2021-12-10 15:10:40|209300.6|209250.6|209352|209202|209352|209253|209297.2|209195.3|35
1639149050000|2021-12-10 15:10:50|209354.6|209204.6|209362.6|209212.6|209362.6|209251.9|209301.6|209203.7|35
1639149060000|2021-12-10 15:11:00|209362|209212|209345.2|209195.2|209362.4|209253.2|209297.6|209192.2|36
1639149070000|2021-12-10 15:11:10|209294.1|209244.1|209370.5|209320.5|209445.8|209330.7|209294.1|209206.3|35
1639149080000|2021-12-10 15:11:20|209372.5|209322.5|209397.5|209247.5|209410.9|209326.8|209346.5|209247.5|34
1639149090000|2021-12-10 15:11:30|209349.1|209299.1|209332.5|209282.5|209390.8|209299.5|209323.2|209221.8|37
1639149100000|2021-12-10 15:11:40|209331.3|209281.3|209318.8|209268.8|209382|209283.3|209318.8|209219.6|30
1639149110000|2021-12-10 15:11:50|209319.3|209269.3|209349.2|209199.2|209375.6|209275.4|209292.7|209193.3|30
1639149120000|2021-12-10 15:12:00|209292.5|209242.5|209289.8|209239.8|209355.7|209248.7|209289.8|209187.5|32
1639149130000|2021-12-10 15:12:10|209290.4|209240.4|209274.3|209224.3|209340.9|209241.5|209258.9|209167.7|32
1639149140000|2021-12-10 15:12:20|209273.5|209223.5|209264.9|209214.9|209324.9|209223.5|209256.8|209157.7|32
1639149150000|2021-12-10 15:12:30|209265.1|209215.1|209264.6|209214.6|209317.7|209215.3|209263.9|209157.4|24
1639149160000|2021-12-10 15:12:40|209263.9|209213.9|209270.6|209220.6|209323.6|209223|209257.9|209167.3|29
1639149170000|2021-12-10 15:12:50|209269.7|209219.7|209307.4|209157.4|209315.1|209221.5|209263.5|209153.4|26
1639149180000|2021-12-10 15:13:00|209308.1|209158.1|209249.2|209199.2|209308.1|209203.7|209230.8|209153.5|27
1639149190000|2021-12-10 15:13:10|209250.4|209200.4|209305.3|209155.3|209305.3|209203.9|209250|209155.3|17
1639149200000|2021-12-10 15:13:20|209307.7|209157.7|209253.4|209203.4|209307.7|209208|209249.2|209157.7|26
1639149210000|2021-12-10 15:13:30|209253.7|209203.7|209247.4|209197.4|209253.7|209203.7|209234.4|209184.4|27
1639149220000|2021-12-10 15:13:40|209250.2|209200.2|209244|209094|209254.5|209204.5|209203.6|209092.2|35
1639149230000|2021-12-10 15:13:50|209192.3|209142.3|209159.8|209109.8|209231|209142.3|209159.2|209079.4|28
1639149240000|2021-12-10 15:14:00|209159.2|209109.2|209153.3|209103.3|209160.1|209110.1|209153.3|209103.3|27
1639149250000|2021-12-10 15:14:10|209136.7|209086.7|209130.3|209080.3|209179.4|209086.7|209115.3|209022.2|34
1639149260000|2021-12-10 15:14:20|209130.1|209080.1|209115.3|209065.3|209173.9|209081.9|209112.5|209023.9|32
1639149270000|2021-12-10 15:14:30|209106.5|209056.5|209156.3|209006.3|209156.8|209063.1|209104.4|209004.2|32
1639149280000|2021-12-10 15:14:40|209156.6|209006.6|209129.6|209079.6|209183.5|209084.6|209094.4|208995.2|39
1639149290000|2021-12-10 15:14:50|209134.6|209084.6|209109.8|209059.8|209162.9|209085.6|209107.5|209005|34
1639149300000|2021-12-10 15:15:00|209111.3|209061.3|209131|209081|209165.9|209081.7|209107.3|209015.6|30
1639149310000|2021-12-10 15:15:10|209130.7|209080.7|209209.4|209159.4|209251.7|209166.7|209130.5|209080.5|25
1639149320000|2021-12-10 15:15:20|209209.6|209159.6|209228.9|209178.9|209289|209181.9|209209.3|209122.9|25
1639149330000|2021-12-10 15:15:30|209220.6|209170.6|209193.3|209043.3|209259.1|209174.8|209180.1|209040|34
1639149340000|2021-12-10 15:15:40|209191.5|209041.5|209206.3|209056.3|209207.2|209098.6|209143.3|209039.8|30
1639149350000|2021-12-10 15:15:50|209204.1|209054.1|209236.8|209086.8|209238.5|209139.3|209160.1|209054.1|29
1639149360000|2021-12-10 15:16:00|209237.4|209087.4|209202.8|209052.8|209237.4|209126.9|209137.2|209038.9|36
1639149370000|2021-12-10 15:16:10|209201.1|209051.1|209141.7|209091.7|209218.6|209117.4|209139.2|209043.7|27
1639149380000|2021-12-10 15:16:20|209140.1|209090.1|209192.5|209042.5|209194.1|209090.1|209110.3|208997.3|36
1639149390000|2021-12-10 15:16:30|209190.9|209040.9|209165.7|209015.7|209190.9|209093|209139.5|209015.7|17
1639149400000|2021-12-10 15:16:40|209172.7|209022.7|209122.3|209072.3|209172.7|209073.5|209113.8|209020.8|28
1639149410000|2021-12-10 15:16:50|209119.7|209069.7|209171.2|209021.2|209171.7|209075.9|209113.4|209013.3|33
1639149420000|2021-12-10 15:17:00|209166.5|209016.5|209136|208986|209169|209064.7|209096.2|208983.8|28
1639149430000|2021-12-10 15:17:10|209134.6|208984.6|209077.2|209027.2|209134.6|209037.6|209076.7|208974.4|30
1639149440000|2021-12-10 15:17:20|209077.4|209027.4|209092.1|209042.1|209139.7|209043.6|209074.4|208988.8|35
1639149450000|2021-12-10 15:17:30|209092.4|209042.4|209086.3|209036.3|209137.1|209043|209079.3|208979.7|35
1639149460000|2021-12-10 15:17:40|209088.2|209038.2|209090.7|209040.7|209090.7|209040.7|209082.6|209032.6|24
1639149470000|2021-12-10 15:17:50|209092.5|209042.5|209098.4|209048.4|209100.7|209050.7|209092.5|209042.5|26
1639149480000|2021-12-10 15:18:00|209098.2|209048.2|209158.8|209108.8|209216.1|209119.7|209096.6|209046.6|30
1639149490000|2021-12-10 15:18:10|209133.9|209083.9|209135.3|209085.3|209185.9|209098.1|209125.1|209029.4|37
1639149500000|2021-12-10 15:18:20|209131.7|209081.7|209182.5|209132.5|209199.1|209132.5|209131.7|209043.6|27
1639149510000|2021-12-10 15:18:30|209227.2|209077.2|209182.2|209032.2|209230|209133.2|209160.5|209030|39
1639149520000|2021-12-10 15:18:40|209182.7|209032.7|209134.9|209084.9|209199.8|209100.3|209132.7|209023.3|27
1639149530000|2021-12-10 15:18:50|209152.9|209102.9|209134.9|209084.9|209205.3|209104|209134.5|209027.5|31
1639149540000|2021-12-10 15:19:00|209133.5|209083.5|209172.6|209022.6|209197.2|209096|209132.9|209020.8|26
1639149550000|2021-12-10 15:19:10|209126.1|209076.1|209065.9|209015.9|209135.1|209076.1|209055.7|208954.6|34
1639149560000|2021-12-10 15:19:20|209067.7|209017.7|209068.1|209018.1|209071.4|209021.4|209064.7|209014.7|25
1639149570000|2021-12-10 15:19:30|209067.5|209017.5|209070.4|209020.4|209071|209021|209065.8|209015.8|22
1639149580000|2021-12-10 15:19:40|209070.5|209020.5|209103.2|209053.2|209108.5|209058.5|209069.8|209019.8|17
1639149590000|2021-12-10 15:19:50|209102.9|209052.9|209102.2|209052.2|209107.1|209057.1|209100.8|209050.8|24
1639149600000|2021-12-10 15:20:00|209103|209053|209096.2|209046.2|209103|209053|209080.2|209030.2|32
1639149610000|2021-12-10 15:20:10|209096.9|209046.9|209047|208997|209096.9|209046.9|209045.2|208995.2|34
1639149620000|2021-12-10 15:20:20|209046.3|208996.3|209045.7|208995.7|209052.2|209002.2|209045.5|208995.5|31
1639149630000|2021-12-10 15:20:30|209046.4|208996.4|209034.4|208984.4|209046.4|208996.4|209032|208982|24
1639149640000|2021-12-10 15:20:40|209034.6|208984.6|209038.4|208988.4|209038.5|208988.5|209033.9|208983.9|15
1639149650000|2021-12-10 15:20:50|209038.3|208988.3|209027|208977|209070|208988.3|209018.7|208920|26
1639149660000|2021-12-10 15:21:00|209026.8|208976.8|209060.6|209010.6|209062.2|209012.2|209024.2|208974.2|26
1639149670000|2021-12-10 15:21:10|209061.4|209011.4|209080.5|209030.5|209081.4|209031.4|209055.2|209005.2|29
1639149680000|2021-12-10 15:21:20|209080.7|209030.7|209074.7|209024.7|209080.7|209030.7|209072.2|209022.2|17
1639149690000|2021-12-10 15:21:30|209073.9|209023.9|209073.4|209023.4|209075.6|209025.6|209072.7|209022.7|26
1639149700000|2021-12-10 15:21:40|209074|209024|209064.9|209014.9|209074|209024|209062.9|209012.9|29
1639149710000|2021-12-10 15:21:50|209065.1|209015.1|209067.4|209017.4|209071.8|209021.8|209062|209012|26
1639149720000|2021-12-10 15:22:00|209066.2|209016.2|209066.8|209016.8|209069.8|209019.8|209059.8|209009.8|35
1639149730000|2021-12-10 15:22:10|209069.5|209019.5|209062|209012|209111|209019.5|209058.8|208958.7|34
1639149740000|2021-12-10 15:22:20|209061.7|209011.7|209022.4|208972.4|209079.4|209011.7|209022.3|208924.6|30
1639149750000|2021-12-10 15:22:30|209024.2|208974.2|209000.6|208950.6|209024.2|208974.2|209000.6|208950.6|27
1639149760000|2021-12-10 15:22:40|208998.4|208948.4|209007|208957|209007|208957|208997|208947|29
1639149770000|2021-12-10 15:22:50|209008|208958|209003.9|208953.9|209008|208958|209002.1|208952.1|31
1639149780000|2021-12-10 15:23:00|209002.9|208952.9|208965.7|208915.7|209024.9|208954|208961.4|208874.9|28
1639149790000|2021-12-10 15:23:10|208967.5|208917.5|208966.7|208916.7|208969.9|208919.9|208965.5|208915.5|22
1639149800000|2021-12-10 15:23:20|208990.8|208840.8|208938.4|208888.4|208990.8|208888.9|208901.2|208799.1|32
1639149810000|2021-12-10 15:23:30|208939.9|208889.9|208930.3|208880.3|208995.7|208890.1|208903|208802.5|32
1639149820000|2021-12-10 15:23:40|208929.6|208879.6|208938.8|208888.8|208984.1|208888.8|208929.6|208824.3|17
1639149830000|2021-12-10 15:23:50|208942.2|208892.2|208950.5|208900.5|208956.8|208906.8|208942.2|208892.2|24
1639149840000|2021-12-10 15:24:00|208969.3|208919.3|208988|208938|209035.9|208938.8|208969.3|208878|28
1639149850000|2021-12-10 15:24:10|208988.3|208938.3|209054.7|208904.7|209054.7|208951.6|208985.1|208904.7|28
1639149860000|2021-12-10 15:24:20|209007.5|208957.5|209098.9|208948.9|209100.4|209000|209005.2|208943|33
1639149870000|2021-12-10 15:24:30|209101.6|208951.6|209140|208990|209140.8|209043.1|209048.7|208946.4|35
1639149880000|2021-12-10 15:24:40|209141.3|208991.3|209042.9|208992.9|209148.3|209048.8|209040.4|208988.5|33
1639149890000|2021-12-10 15:24:50|209040.3|208990.3|209076.5|209026.5|209128.5|209026.9|209040.3|208950|31
1639149900000|2021-12-10 15:25:00|209076.6|209026.6|209053.3|209003.3|209111.2|209030.1|209048.8|208943|35
1639149910000|2021-12-10 15:25:10|209052.8|209002.8|209101.7|208951.7|209102.7|209004.2|209051.2|208951.3|22
1639149920000|2021-12-10 15:25:20|209101.9|208951.9|209039|208989|209105.3|208997|209033.9|208936.4|26
1639149930000|2021-12-10 15:25:30|209036.5|208986.5|209036.5|208986.5|209089.1|208986.5|209036.5|208935|19
1639149940000|2021-12-10 15:25:40|209036.4|208986.4|209052.8|209002.8|209106.5|209002.8|209036.4|208942.2|25
1639149950000|2021-12-10 15:25:50|209051.8|209001.8|209065.8|209015.8|209123.2|209027.4|209051.8|208973.2|32
1639149960000|2021-12-10 15:26:00|209065.9|209015.9|209071.2|209021.2|209116.4|209023.4|209064|208964.2|30
1639149970000|2021-12-10 15:26:10|209072.5|209022.5|209070.2|209020.2|209117.9|209022.7|209061.9|208965.2|29
1639149980000|2021-12-10 15:26:20|209069.2|209019.2|209115.1|208965.1|209117.6|209019.2|209065|208963.1|18
1639149990000|2021-12-10 15:26:30|209115.5|208965.5|209099.4|209049.4|209151.7|209051.2|209097.2|208965.3|27
1639150000000|2021-12-10 15:26:40|209098.6|209048.6|209095.7|209045.7|209100.5|209050.5|209093.8|209043.8|24
1639150010000|2021-12-10 15:26:50|209096.4|209046.4|209099.5|209049.5|209105.1|209055.1|209096.4|209046.4|20
1639150020000|2021-12-10 15:27:00|209101.5|209051.5|209076.2|209026.2|209144.4|209053.7|209061.1|208963.7|28
1639150030000|2021-12-10 15:27:10|209076.1|209026.1|209114.4|208964.4|209116.1|209026.1|209060.1|208961.2|23
1639150040000|2021-12-10 15:27:20|209113.4|208963.4|209067.5|209017.5|209113.4|209018.8|209060.3|208963.2|30
1639150050000|2021-12-10 15:27:30|209066.3|209016.3|209014.4|208964.4|209072.9|209016.4|209011.1|208915.4|32
1639150060000|2021-12-10 15:27:40|209013.9|208963.9|209004.1|208954.1|209019.5|208969.5|209002|208952|29
1639150070000|2021-12-10 15:27:50|209003.9|208953.9|209026.4|208876.4|209037.2|208953.9|208976.5|208876.4|23
1639150080000|2021-12-10 15:28:00|208983.8|208933.8|208991|208941|208991|208941|208976.7|208926.7|16
1639150090000|2021-12-10 15:28:10|209008.6|208958.6|209096.7|208946.7|209097|209000|209008.6|208940.8|32
1639150100000|2021-12-10 15:28:20|209096.9|208946.9|209091.8|208941.8|209096.9|209000.6|209039.4|208938.3|35
1639150110000|2021-12-10 15:28:30|209091.5|208941.5|209041.7|208991.7|209094.5|208995.7|209039.3|208939.3|28
1639150120000|2021-12-10 15:28:40|209041|208991|209041.3|208991.3|209096.8|208997.7|209041|208938.9|31
1639150130000|2021-12-10 15:28:50|209043.6|208993.6|209040.4|208990.4|209043.7|208993.7|209036.8|208986.8|28
1639150140000|2021-12-10 15:29:00|209082|208932|209074.9|208924.9|209082|208932|209070.9|208920.9|33
1639150150000|2021-12-10 15:29:10|209075.3|208925.3|209025.2|208975.2|209078.3|208980.7|209018.9|208922.1|33
1639150160000|2021-12-10 15:29:20|209027.1|208977.1|209028.7|208978.7|209080.5|208978.7|209024.9|208925.2|23
1639150170000|2021-12-10 15:29:30|209028.4|208978.4|209080.8|208930.8|209086.3|208994|209028.1|208929.5|30
1639150180000|2021-12-10 15:29:40|209082.2|208932.2|209154.7|209004.7|209159.1|209058|209031.9|208932.2|33
1639150190000|2021-12-10 15:29:50|209150.4|209000.4|209092.8|209042.8|209150.4|209050.5|209091.9|208997|22
1639150200000|2021-12-10 15:30:00|209136.3|208986.3|209162.5|209012.5|209163.8|209065.1|209080.5|208975.8|29
1639150210000|2021-12-10 15:30:10|209163.8|209013.8|209166.6|209016.6|209168.9|209071.3|209113.9|209011.8|31
1639150220000|2021-12-10 15:30:20|209166.5|209016.5|209167.2|209017.2|209169.6|209019.6|209164.9|209014.9|16
1639150230000|2021-12-10 15:30:30|209167|209017|209160.6|209010.6|209167.1|209017.1|209160|209010|17
1639150240000|2021-12-10 15:30:40|209160.7|209010.7|209113.1|209063.1|209164.5|209063.1|209113.1|209009.8|20
1639150250000|2021-12-10 15:30:50|209113.9|209063.9|209165.3|209015.3|209165.3|209064.6|209111.6|209015.3|23
1639150260000|2021-12-10 15:31:00|209164.9|209014.9|209191|209041|209191|209087.1|209131.9|209013.6|26
1639150270000|2021-12-10 15:31:10|209141.5|209091.5|209230.3|209080.3|209238.5|209128.5|209141.1|209054.4|29
1639150280000|2021-12-10 15:31:20|209230.8|209080.8|209227.6|209077.6|209232.7|209130.2|209176.9|209077.6|31
1639150290000|2021-12-10 15:31:30|209230|209080|209244.7|209094.7|209246.7|209096.7|209229|209079|35
1639150300000|2021-12-10 15:31:40|209245|209095|209240.6|209090.6|209247.2|209097.2|209239.7|209089.7|28
1639150310000|2021-12-10 15:31:50|209238.1|209088.1|209213.9|209063.9|209247.4|209121.7|209160.3|209060.8|27
1639150320000|2021-12-10 15:32:00|209214.9|209064.9|209218.6|209068.6|209221.8|209071.8|209214.5|209064.5|27
1639150330000|2021-12-10 15:32:10|209218.3|209068.3|209159.5|209109.5|209225.3|209123.9|209159.5|209062.6|27
1639150340000|2021-12-10 15:32:20|209162.1|209112.1|209180.3|209030.3|209211.6|209117.9|209139.6|209029.2|29
1639150350000|2021-12-10 15:32:30|209180.1|209030.1|209187.4|209037.4|209189.6|209039.6|209180.1|209030.1|32
1639150360000|2021-12-10 15:32:40|209187.5|209037.5|209147.4|209097.4|209191.1|209097.4|209125.7|209030.8|31
1639150370000|2021-12-10 15:32:50|209150.5|209100.5|209222.2|209072.2|209222.8|209118.5|209148.1|209071.2|25
1639150380000|2021-12-10 15:33:00|209221.6|209071.6|209248.9|209098.9|209249.5|209147.9|209172.1|209071.6|30
1639150390000|2021-12-10 15:33:10|209251.2|209101.2|209205.3|209155.3|209256|209155.3|209201.2|209098|30
1639150400000|2021-12-10 15:33:20|209202.6|209152.6|209256.5|209106.5|209262.5|209158.9|209202.1|209105.3|24
1639150410000|2021-12-10 15:33:30|209259.7|209109.7|209273.6|209123.6|209284|209174.8|209198.5|209097.2|31
1639150420000|2021-12-10 15:33:40|209273|209123|209264.4|209214.4|209313.7|209216.9|209245|209123|29
1639150430000|2021-12-10 15:33:50|209260.7|209210.7|209348.9|209198.9|209353.7|209215.9|209260.7|209183.8|29
1639150440000|2021-12-10 15:34:00|209351.4|209201.4|209350.5|209200.5|209351.9|209201.9|209349.5|209199.5|26
1639150450000|2021-12-10 15:34:10|209355|209205|209341.5|209291.5|209411.7|209315.8|209341.5|209205|35
1639150460000|2021-12-10 15:34:20|209341.8|209291.8|209400.4|209250.4|209400.4|209292.7|209341.8|209243.7|24
1639150470000|2021-12-10 15:34:30|209399.6|209249.6|209361.2|209311.2|209403.3|209312|209355.4|209249.4|24
1639150480000|2021-12-10 15:34:40|209360.3|209310.3|209362.6|209312.6|209367.9|209317.9|209356.1|209306.1|21
1639150490000|2021-12-10 15:34:50|209448.5|209298.5|209424.5|209374.5|209479|209382.8|209403.7|209298.5|29
1639150500000|2021-12-10 15:35:00|209426.1|209376.1|209412.8|209362.8|209432.1|209382.1|209412.8|209362.8|27
1639150510000|2021-12-10 15:35:10|209406.6|209356.6|209400|209350|209418.6|209368.6|209395.1|209345.1|23
1639150520000|2021-12-10 15:35:20|209398|209348|209369.4|209319.4|209398.2|209348.2|209368.5|209318.5|23
1639150530000|2021-12-10 15:35:30|209373.4|209323.4|209427.5|209277.5|209429.3|209325.8|209371.3|209277.2|22
1639150540000|2021-12-10 15:35:40|209427.3|209277.3|209422.4|209272.4|209429.1|209279.1|209422.2|209272.2|16
1639150550000|2021-12-10 15:35:50|209422.2|209272.2|209372.7|209322.7|209422.2|209329.1|209369.6|209269.3|26
1639150560000|2021-12-10 15:36:00|209372.9|209322.9|209371.9|209321.9|209375.7|209325.7|209367.9|209317.9|25
1639150570000|2021-12-10 15:36:10|209371.4|209321.4|209370.1|209320.1|209375.6|209325.6|209370|209320|24
1639150580000|2021-12-10 15:36:20|209370.3|209320.3|209367|209317|209421.4|209322|209361.7|209271.4|24
1639150590000|2021-12-10 15:36:30|209362.2|209312.2|209312.5|209262.5|209362.2|209312.2|209299.5|209249.5|33
1639150600000|2021-12-10 15:36:40|209311.8|209261.8|209315.4|209265.4|209366.3|209268.5|209311.1|209215|33
1639150610000|2021-12-10 15:36:50|209313.7|209263.7|209312.4|209262.4|209360.6|209263.7|209306.2|209205.6|26
1639150620000|2021-12-10 15:37:00|209308|209258|209335.8|209285.8|209335.8|209285.8|209308|209258|23
1639150630000|2021-12-10 15:37:10|209334.1|209284.1|209346.9|209296.9|209346.9|209296.9|209333.3|209283.3|37
1639150640000|2021-12-10 15:37:20|209342.2|209292.2|209355.8|209205.8|209356.1|209302.6|209282.3|209192.6|32
1639150650000|2021-12-10 15:37:30|209355.6|209205.6|209298.6|209248.6|209356.3|209252.4|209298.3|209201.8|32
1639150660000|2021-12-10 15:37:40|209300.2|209250.2|209300.9|209250.9|209301.4|209251.4|209298.5|209248.5|29
1639150670000|2021-12-10 15:37:50|209300.7|209250.7|209284.1|209234.1|209300.9|209250.9|209279.2|209229.2|28
1639150680000|2021-12-10 15:38:00|209284.4|209234.4|209302.9|209252.9|209311.4|209261.4|209277.3|209227.3|30
1639150690000|2021-12-10 15:38:10|209303.3|209253.3|209305.6|209255.6|209306.1|209256.1|209298.6|209248.6|27
1639150700000|2021-12-10 15:38:20|209305.9|209255.9|209302.8|209252.8|209306.4|209256.4|209301.2|209251.2|24
1639150710000|2021-12-10 15:38:30|209302.7|209252.7|209303.9|209253.9|209306|209256|209302.6|209252.6|23
1639150720000|2021-12-10 15:38:40|209304|209254|209300.7|209250.7|209312.8|209262.8|209299.6|209249.6|32
1639150730000|2021-12-10 15:38:50|209300.9|209250.9|209279.3|209229.3|209307.2|209257.2|209279.3|209229.3|37
1639150740000|2021-12-10 15:39:00|209279.8|209229.8|209299.2|209249.2|209308.2|209258.2|209279.8|209229.8|40
1639150750000|2021-12-10 15:39:10|209299.8|209249.8|209278|209228|209336.6|209252.4|209278|209186.6|27
1639150760000|2021-12-10 15:39:20|209278.4|209228.4|209268.1|209218.1|209281.3|209231.3|209266.3|209216.3|26
1639150770000|2021-12-10 15:39:30|209267.9|209217.9|209273.8|209223.8|209277.3|209227.3|209267.9|209217.9|33
1639150780000|2021-12-10 15:39:40|209274.4|209224.4|209281.1|209231.1|209296.1|209246.1|209271.1|209221.1|34
1639150790000|2021-12-10 15:39:50|209277.3|209227.3|209277.5|209227.5|209282.2|209232.2|209274.2|209224.2|32
1639150800000|2021-12-10 15:40:00|209277.4|209227.4|209154.2|209104.2|209278.4|209228.4|209152.2|209102.2|38
1639150810000|2021-12-10 15:40:10|209149.9|209099.9|209165.4|209115.4|209165.4|209115.4|209149.9|209099.9|24
1639150820000|2021-12-10 15:40:20|209170|209120|209151.9|209101.9|209171.2|209121.2|209148.7|209098.7|32
1639150830000|2021-12-10 15:40:30|209151.6|209101.6|209200.7|209150.7|209218.6|209168.6|209150.1|209100.1|34
1639150840000|2021-12-10 15:40:40|209202.9|209152.9|209155|209105|209252.6|209152.9|209153|209101.6|34
1639150850000|2021-12-10 15:40:50|209155.6|209105.6|209141.7|209091.7|209157.2|209107.2|209133.5|209083.5|32
1639150860000|2021-12-10 15:41:00|209136.9|209086.9|209115.1|209065.1|209136.9|209086.9|209106.7|209056.7|36
1639150870000|2021-12-10 15:41:10|209114.9|209064.9|209119.6|209069.6|209120.4|209070.4|209114.9|209064.9|26
1639150880000|2021-12-10 15:41:20|209119.4|209069.4|209150.8|209100.8|209252.2|209168|209119.4|209018.5|35
1639150890000|2021-12-10 15:41:30|209153.9|209103.9|209157.7|209107.7|209250.9|209109.8|209153.9|209055.1|27
1639150900000|2021-12-10 15:41:40|209157.8|209107.8|209194.5|209044.5|209204.7|209108.8|209137|209032.4|30
1639150910000|2021-12-10 15:41:50|209194.7|209044.7|209153.3|209103.3|209202.7|209106.4|209144.7|209044.7|33
1639150920000|2021-12-10 15:42:00|209154.4|209104.4|209178|209028|209204.3|209104.4|209128.3|209023.2|31
1639150930000|2021-12-10 15:42:10|209177.9|209027.9|209178.9|209028.9|209180.1|209030.1|209177.5|209027.5|26
1639150940000|2021-12-10 15:42:20|209179.1|209029.1|209128.1|209078.1|209180|209079.1|209127.2|209029|20
1639150950000|2021-12-10 15:42:30|209128|209078|209128.8|209078.8|209128.8|209078.8|209126.8|209076.8|18
1639150960000|2021-12-10 15:42:40|209128.4|209078.4|209140.5|209090.5|209194.4|209097.1|209128.2|209043|26
1639150970000|2021-12-10 15:42:50|209142|209092|209150.3|209100.3|209206.7|209105.8|209137.9|209056.7|21
1639150980000|2021-12-10 15:43:00|209151.6|209101.6|209152.5|209102.5|209202|209105.6|209137.6|209052|32
1639150990000|2021-12-10 15:43:10|209152.9|209102.9|209161.1|209111.1|209162|209112|209152.6|209102.6|24
1639151000000|2021-12-10 15:43:20|209161.5|209111.5|209148.8|209098.8|209161.5|209111.5|209148.1|209098.1|28
1639151010000|2021-12-10 15:43:30|209146.6|209096.6|209197.9|209047.9|209199|209099.4|209146.6|209047.9|19
1639151020000|2021-12-10 15:43:40|209197.6|209047.6|209212.7|209062.7|209222.4|209121.3|209127|209035.2|31
1639151030000|2021-12-10 15:43:50|209214|209064|209158.6|209108.6|209223.4|209122.5|209158.5|209059.1|34
1639151040000|2021-12-10 15:44:00|209158.2|209108.2|209170.5|209120.5|209173.4|209123.4|209158|209108|24
1639151050000|2021-12-10 15:44:10|209170.8|209120.8|209167.7|209117.7|209170.8|209120.8|209167|209117|25
1639151060000|2021-12-10 15:44:20|209167.4|209117.4|209165.6|209115.6|209202.2|209117.8|209147.9|209052|26
1639151070000|2021-12-10 15:44:30|209163.1|209113.1|209196.5|209046.5|209220.8|209115.3|209146.4|209043|35
1639151080000|2021-12-10 15:44:40|209197.5|209047.5|209146.7|209096.7|209197.6|209097.7|209142.4|209045.8|23
1639151090000|2021-12-10 15:44:50|209195.6|209045.6|209167.9|209117.9|209195.7|209120.4|209147.3|209043.8|21
1639151100000|2021-12-10 15:45:00|209169.3|209119.3|209241.7|209091.7|209244|209141.7|209164.1|209088.7|32
1639151110000|2021-12-10 15:45:10|209242.5|209092.5|209195.8|209145.8|209242.5|209145.9|209190.7|209092.5|27
1639151120000|2021-12-10 15:45:20|209196.1|209146.1|209213.4|209163.4|209222.8|209172.8|209190.4|209140.4|30
1639151130000|2021-12-10 15:45:30|209212|209162|209206.4|209156.4|209223.2|209173.2|209204.6|209154.6|32
1639151140000|2021-12-10 15:45:40|209205|209155|209159.2|209109.2|209207|209157|209152.7|209102.7|32
1639151150000|2021-12-10 15:45:50|209158.9|209108.9|209159.3|209109.3|209211.9|209110.2|209153.6|209059.2|35
1639151160000|2021-12-10 15:46:00|209159.5|209109.5|209185.6|209135.6|209234.3|209135.6|209159.3|209065|25
1639151170000|2021-12-10 15:46:10|209186.8|209136.8|209187.4|209137.4|209189|209139|209183.9|209133.9|27
1639151180000|2021-12-10 15:46:20|209187.3|209137.3|209180.1|209130.1|209188|209138|209180.1|209130.1|27
1639151190000|2021-12-10 15:46:30|209180.3|209130.3|209149.2|209099.2|209203.9|209131.6|209149.2|209053.9|27
1639151200000|2021-12-10 15:46:40|209146.7|209096.7|209163.9|209113.9|209203.4|209114.1|209144.2|209053.4|31
1639151210000|2021-12-10 15:46:50|209162.3|209112.3|209145|209095|209162.3|209112.3|209144|209094|31
1639151220000|2021-12-10 15:47:00|209143.6|209093.6|209146.1|209096.1|209196.8|209101.7|209143.5|209041.3|30
1639151230000|2021-12-10 15:47:10|209150.7|209100.7|209140.1|209090.1|209150.7|209100.7|209139.6|209089.6|30
1639151240000|2021-12-10 15:47:20|209139.7|209089.7|209187.1|209037.1|209193.4|209090.7|209126.2|209030|32
1639151250000|2021-12-10 15:47:30|209139.4|209089.4|209142.4|209092.4|209191.2|209092.7|209138.3|209040.6|24
1639151260000|2021-12-10 15:47:40|209142|209092|209205|209155|209205|209155|209136.6|209086.6|29
1639151270000|2021-12-10 15:47:50|209198.9|209148.9|209255.1|209205.1|209256.8|209206.8|209197.8|209147.8|30
1639151280000|2021-12-10 15:48:00|209306.3|209156.3|209254.9|209204.9|209309.5|209215.9|209254.9|209156|33
1639151290000|2021-12-10 15:48:10|209302.3|209152.3|209232.4|209182.4|209306.2|209203.6|209232.1|209131.4|32
1639151300000|2021-12-10 15:48:20|209236.5|209186.5|209301.5|209151.5|209301.5|209198.7|209234|209130.3|32
1639151310000|2021-12-10 15:48:30|209250.4|209200.4|209251.1|209201.1|209302.5|209206.3|209236.2|209135.9|29
1639151320000|2021-12-10 15:48:40|209250.9|209200.9|209234.9|209184.9|209291.7|209200.9|209233|209136.6|26
1639151330000|2021-12-10 15:48:50|209235.5|209185.5|209207|209157|209247.6|209197.6|209207|209157|34
1639151340000|2021-12-10 15:49:00|209209|209159|209201|209151|209269.5|209168.4|209193|209100.4|36
1639151350000|2021-12-10 15:49:10|209200.7|209150.7|209198.3|209148.3|209248.8|209155.2|209191.6|209096.7|24
1639151360000|2021-12-10 15:49:20|209199.4|209149.4|209157.3|209107.3|209228.2|209150|209157.3|209058.8|25
1639151370000|2021-12-10 15:49:30|209156.5|209106.5|209165.2|209115.2|209197.9|209115.3|209118.8|209024.5|36
1639151380000|2021-12-10 15:49:40|209166|209116|209159.7|209109.7|209167.5|209117.5|209148.6|209098.6|34
1639151390000|2021-12-10 15:49:50|209159.6|209109.6|209163.2|209113.2|209167|209117|209157.7|209107.7|32
1639151400000|2021-12-10 15:50:00|209164.5|209114.5|209160.7|209110.7|209165.8|209115.8|209160.6|209110.6|28
1639151410000|2021-12-10 15:50:10|209161.5|209111.5|209160.9|209110.9|209214.1|209114|209152.3|209060.9|27
1639151420000|2021-12-10 15:50:20|209161.3|209111.3|209149.3|209099.3|209165.6|209115.6|209148.1|209098.1|26
1639151430000|2021-12-10 15:50:30|209149.1|209099.1|209150.9|209100.9|209154.8|209104.8|209148.8|209098.8|21
1639151440000|2021-12-10 15:50:40|209148.8|209098.8|209145.7|209095.7|209153.1|209103.1|209144.9|209094.9|28
1639151450000|2021-12-10 15:50:50|209149.6|209099.6|209141.9|209091.9|209149.7|209099.7|209140.7|209090.7|31
1639151460000|2021-12-10 15:51:00|209147.2|209097.2|209133.4|209083.4|209147.2|209097.2|209122.7|209072.7|36
1639151470000|2021-12-10 15:51:10|209131.9|209081.9|209147|209097|209194.6|209097|209122.7|209025.4|35
1639151480000|2021-12-10 15:51:20|209145|209095|209153.6|209103.6|209154.5|209104.5|209144.1|209094.1|27
1639151490000|2021-12-10 15:51:30|209155.7|209105.7|209165.4|209115.4|209171.8|209121.8|209155.7|209105.7|31
1639151500000|2021-12-10 15:51:40|209165.8|209115.8|209165.9|209115.9|209168.1|209118.1|209163.1|209113.1|21
1639151510000|2021-12-10 15:51:50|209167.4|209117.4|209165.9|209115.9|209167.5|209117.5|209161.5|209111.5|24
1639151520000|2021-12-10 15:52:00|209165.4|209115.4|209160.1|209110.1|209206.2|209117.7|209152.7|209056.2|23
1639151530000|2021-12-10 15:52:10|209160.6|209110.6|209159.4|209109.4|209162.3|209112.3|209156.7|209106.7|27
1639151540000|2021-12-10 15:52:20|209160|209110|209158.5|209108.5|209161|209111|209155.2|209105.2|23
1639151550000|2021-12-10 15:52:30|209157.7|209107.7|209170.1|209120.1|209170.7|209120.7|209156.7|209106.7|25
1639151560000|2021-12-10 15:52:40|209171.5|209121.5|209217.7|209167.7|209219.9|209169.9|209170.1|209120.1|31
1639151570000|2021-12-10 15:52:50|209216.7|209166.7|209219.8|209169.8|209220.9|209170.9|209216|209166|20
1639151580000|2021-12-10 15:53:00|209219|209169|209220.7|209170.7|209222|209172|209219|209169|17
1639151590000|2021-12-10 15:53:10|209221.5|209171.5|209292.1|209242.1|209336.3|209244|209221.5|209171.3|27
1639151600000|2021-12-10 15:53:20|209291.5|209241.5|209305.9|209255.9|209357.5|209255.9|209277.4|209202.3|29
1639151610000|2021-12-10 15:53:30|209305.6|209255.6|209299.2|209249.2|209305.9|209255.9|209296.4|209246.4|25
1639151620000|2021-12-10 15:53:40|209300.7|209250.7|209291.4|209241.4|209302.4|209252.4|209290.4|209240.4|26
1639151630000|2021-12-10 15:53:50|209291.5|209241.5|209293.2|209243.2|209300.6|209250.6|209287.8|209237.8|26
1639151640000|2021-12-10 15:54:00|209293.3|209243.3|209292.5|209242.5|209296.7|209246.7|209289.1|209239.1|29
1639151650000|2021-12-10 15:54:10|209292.2|209242.2|209292.6|209242.6|209294.3|209244.3|209291.3|209241.3|22
1639151660000|2021-12-10 15:54:20|209292.7|209242.7|209291.1|209241.1|209295.8|209245.8|209291|209241|24
1639151670000|2021-12-10 15:54:30|209289.4|209239.4|209291.4|209241.4|209296.5|209246.5|209286.6|209236.6|27
1639151680000|2021-12-10 15:54:40|209291.5|209241.5|209293|209243|209293.5|209243.5|209289.7|209239.7|15
1639151690000|2021-12-10 15:54:50|209293.9|209243.9|209286|209236|209293.9|209243.9|209283.1|209233.1|18
1639151700000|2021-12-10 15:55:00|209284.1|209234.1|209338.6|209188.6|209338.6|209238.5|209284.1|209185.3|21
1639151710000|2021-12-10 15:55:10|209338.3|209188.3|209217.1|209067.1|209338.3|209241.4|209152.9|209052.1|33
1639151720000|2021-12-10 15:55:20|209216|209066|209260.5|209110.5|209268.4|209170.1|209177.7|209065.8|34
1639151730000|2021-12-10 15:55:30|209264.8|209114.8|209193.6|209143.6|209264.8|209162.7|209185.2|209083.2|29
1639151740000|2021-12-10 15:55:40|209194.1|209144.1|209312.2|209162.2|209321.7|209216.9|209194.1|209135.2|36
1639151750000|2021-12-10 15:55:50|209312|209162|209221.8|209171.8|209314.2|209213.5|209221.8|209119.3|24
1639151760000|2021-12-10 15:56:00|209219.3|209169.3|209238.1|209188.1|209296.3|209198|209215.2|209142.3|32
1639151770000|2021-12-10 15:56:10|209238.8|209188.8|209266.8|209216.8|209318.9|209218.4|209238.8|209150.9|36
1639151780000|2021-12-10 15:56:20|209266.2|209216.2|209240.2|209190.2|209303.6|209217.5|209239.1|209153.6|34
1639151790000|2021-12-10 15:56:30|209241.5|209191.5|209195.8|209145.8|209280.8|209191.5|209190|209090.4|37
1639151800000|2021-12-10 15:56:40|209195|209145|209263.2|209113.2|209273.6|209173.5|209194.8|209094.5|31
1639151810000|2021-12-10 15:56:50|209213.2|209163.2|209218.7|209168.7|209265.3|209171.6|209196.1|209104.3|36
1639151820000|2021-12-10 15:57:00|209202.8|209152.8|209197.4|209147.4|209202.8|209152.8|209195.9|209145.9|28
1639151830000|2021-12-10 15:57:10|209197.3|209147.3|209257.2|209107.2|209269.8|209197.5|209197.3|209107.2|32
1639151840000|2021-12-10 15:57:20|209257|209107|209232.3|209182.3|209286.2|209184.8|209197.4|209099.1|35
1639151850000|2021-12-10 15:57:30|209231.7|209181.7|209319.8|209269.8|209358.7|209270.5|209231.7|209151.4|39
1639151860000|2021-12-10 15:57:40|209322.9|209272.9|209352.5|209302.5|209401.6|209303.6|209316.7|209227.8|36
1639151870000|2021-12-10 15:57:50|209352.2|209302.2|209399.7|209249.7|209399.7|209315.8|209302.5|209202.3|34
1639151880000|2021-12-10 15:58:00|209356.1|209306.1|209352.8|209302.8|209383.6|209308.9|209319.4|209217|35
1639151890000|2021-12-10 15:58:10|209351.5|209301.5|209347.2|209297.2|209389.3|209304.1|209335.5|209233.5|34
1639151900000|2021-12-10 15:58:20|209396.4|209246.4|209374.7|209324.7|209408.5|209328.6|209342.9|209238.6|34
1639151910000|2021-12-10 15:58:30|209388.3|209338.3|209401|209351|209408.5|209358.5|209380.1|209330.1|37
1639151920000|2021-12-10 15:58:40|209401.9|209351.9|209380.5|209330.5|209404.4|209354.4|209373.9|209323.9|32
1639151930000|2021-12-10 15:58:50|209377.4|209327.4|209403.5|209353.5|209403.9|209353.9|209377.4|209327.4|33
1639151940000|2021-12-10 15:59:00|209404.3|209354.3|209393.9|209343.9|209458.9|209361.5|209393.9|209298.1|37
1639151950000|2021-12-10 15:59:10|209392.8|209342.8|209403.4|209353.4|209405.4|209355.4|209389.9|209339.9|26
1639151960000|2021-12-10 15:59:20|209406.2|209356.2|209392.7|209342.7|209411.3|209361.3|209377.2|209327.2|32
1639151970000|2021-12-10 15:59:30|209390.4|209340.4|209443.9|209293.9|209445.5|209349.5|209378.4|209291|32
1639151980000|2021-12-10 15:59:40|209406.4|209356.4|209443.8|209393.8|209455.4|209405.4|209397|209296.4|37
1639151990000|2021-12-10 15:59:50|209441.5|209391.5|209364.5|209314.5|209441.5|209391.5|209337.4|209287.4|40
1639152000000|2021-12-10 16:00:00|209363.3|209313.3|209335.5|209285.5|209429.5|209327.2|209331.2|209239.4|37
1639152010000|2021-12-10 16:00:10|209327.8|209277.8|209388.7|209338.7|209440.7|209338.8|209324.6|209245.2|38
1639152020000|2021-12-10 16:00:20|209388.9|209338.9|209341.3|209291.3|209439.7|209358.6|209339.3|209241.4|36
1639152030000|2021-12-10 16:00:30|209341.4|209291.4|209349.1|209299.1|209401.8|209303.3|209341.4|209251.8|30
1639152040000|2021-12-10 16:00:40|209349.3|209299.3|209361.6|209311.6|209405.2|209313.5|209345.7|209249.9|27
1639152050000|2021-12-10 16:00:50|209358.1|209308.1|209371|209321|209371|209321|209353.6|209303.6|32
1639152060000|2021-12-10 16:01:00|209373.1|209323.1|209368.1|209318.1|209378.9|209328.9|209368.1|209318.1|28
1639152070000|2021-12-10 16:01:10|209367.2|209317.2|209368.4|209318.4|209382.2|209332.2|209363.5|209313.5|29
1639152080000|2021-12-10 16:01:20|209367.8|209317.8|209371.2|209321.2|209379|209329|209338.4|209288.4|38
1639152090000|2021-12-10 16:01:30|209373.6|209323.6|209381.3|209331.3|209389.5|209339.5|209373.6|209323.6|34
1639152100000|2021-12-10 16:01:40|209382.4|209332.4|209382.1|209332.1|209385.7|209335.7|209372|209322|29
1639152110000|2021-12-10 16:01:50|209380.8|209330.8|209387.3|209337.3|209387.3|209337.3|209376.2|209326.2|28
1639152120000|2021-12-10 16:02:00|209387.7|209337.7|209378.9|209328.9|209389.4|209339.4|209378.2|209328.2|32
1639152130000|2021-12-10 16:02:10|209377.4|209327.4|209376.2|209326.2|209387.7|209337.7|209363.8|209313.8|32
1639152140000|2021-12-10 16:02:20|209375.8|209325.8|209368.6|209318.6|209416.6|209329.8|209361|209266.6|33
1639152150000|2021-12-10 16:02:30|209363.9|209313.9|209327.6|209277.6|209363.9|209313.9|209325.8|209275.8|23
1639152160000|2021-12-10 16:02:40|209328.6|209278.6|209337.6|209287.6|209341.2|209291.2|209327.7|209277.7|20
1639152170000|2021-12-10 16:02:50|209339|209289|209337.9|209287.9|209343.2|209293.2|209337.4|209287.4|25
1639152180000|2021-12-10 16:03:00|209336.9|209286.9|209336|209286|209338.5|209288.5|209327.8|209277.8|31
1639152190000|2021-12-10 16:03:10|209357.8|209307.8|209387.5|209337.5|209391|209341|209348|209298|35
1639152200000|2021-12-10 16:03:20|209386.9|209336.9|209382.2|209332.2|209386.9|209336.9|209381.1|209331.1|29
1639152210000|2021-12-10 16:03:30|209382.5|209332.5|209385.5|209335.5|209390|209340|209381.2|209331.2|23
1639152220000|2021-12-10 16:03:40|209385.4|209335.4|209384.6|209334.6|209388.3|209338.3|209383.5|209333.5|26
1639152230000|2021-12-10 16:03:50|209435.5|209285.5|209395.8|209345.8|209450|209347.8|209389.9|209285.5|28
1639152240000|2021-12-10 16:04:00|209395.9|209345.9|209400.2|209350.2|209402.2|209352.2|209395.9|209345.9|23
1639152250000|2021-12-10 16:04:10|209438.1|209388.1|209442.1|209392.1|209444.6|209394.6|209434|209384|29
1639152260000|2021-12-10 16:04:20|209441.6|209391.6|209431.6|209381.6|209444.5|209394.5|209427.1|209377.1|30
1639152270000|2021-12-10 16:04:30|209430.2|209380.2|209430.2|209380.2|209437.7|209387.7|209417.6|209367.6|30
1639152280000|2021-12-10 16:04:40|209430.4|209380.4|209434.4|209384.4|209434.4|209384.4|209425.9|209375.9|30
1639152290000|2021-12-10 16:04:50|209435.5|209385.5|209437.2|209387.2|209437.4|209387.4|209432.7|209382.7|26
1639152300000|2021-12-10 16:05:00|209435.9|209385.9|209394.3|209344.3|209441.1|209391.1|209389.3|209339.3|33
1639152310000|2021-12-10 16:05:10|209396.5|209346.5|209400.9|209350.9|209449.4|209351.4|209395.8|209298.4|24
1639152320000|2021-12-10 16:05:20|209401.4|209351.4|209400|209350|209402|209352|209398.7|209348.7|18
1639152330000|2021-12-10 16:05:30|209402.1|209352.1|209382.8|209332.8|209433.8|209352.1|209382.8|209281.5|33
1639152340000|2021-12-10 16:05:40|209383.9|209333.9|209381.3|209331.3|209385.3|209335.3|209375.2|209325.2|35
1639152350000|2021-12-10 16:05:50|209381.8|209331.8|209372.9|209322.9|209431|209331.8|209371.8|209280.5|33
1639152360000|2021-12-10 16:06:00|209371.6|209321.6|209373.7|209323.7|209374.9|209324.9|209366.5|209316.5|29
1639152370000|2021-12-10 16:06:10|209373.8|209323.8|209291.3|209241.3|209373.8|209323.8|209284.8|209234.8|34
1639152380000|2021-12-10 16:06:20|209290.9|209240.9|209345|209195|209345|209248.1|209290.4|209194.7|26
1639152390000|2021-12-10 16:06:30|209345.2|209195.2|209289.6|209239.6|209347.2|209240.9|209289.6|209186.1|28
1639152400000|2021-12-10 16:06:40|209289.8|209239.8|209290|209240|209299|209249|209287.4|209237.4|21
1639152410000|2021-12-10 16:06:50|209291|209241|209293.8|209243.8|209298.5|209248.5|209279.6|209229.6|28
1639152420000|2021-12-10 16:07:00|209297|209247|209292.2|209242.2|209324.3|209247|209273|209174.3|25
1639152430000|2021-12-10 16:07:10|209291.4|209241.4|209311.4|209261.4|209311.4|209261.4|209290.4|209240.4|26
1639152440000|2021-12-10 16:07:20|209309.7|209259.7|209347.7|209297.7|209363.8|209313.8|209305.1|209255.1|32
1639152450000|2021-12-10 16:07:30|209350.2|209300.2|209342.1|209292.1|209350.2|209300.2|209338.3|209288.3|27
1639152460000|2021-12-10 16:07:40|209341.9|209291.9|209344.6|209294.6|209344.7|209294.7|209335|209285|26
1639152470000|2021-12-10 16:07:50|209345.2|209295.2|209348.1|209298.1|209353.1|209303.1|209344.7|209294.7|23
1639152480000|2021-12-10 16:08:00|209347.7|209297.7|209377.3|209327.3|209382|209332|209347.7|209297.7|26
1639152490000|2021-12-10 16:08:10|209377.1|209327.1|209418.9|209268.9|209418.9|209327.1|209360.4|209266.9|31
1639152500000|2021-12-10 16:08:20|209418.5|209268.5|209363.1|209313.1|209418.9|209314.4|209363.1|209265.5|15
1639152510000|2021-12-10 16:08:30|209363.7|209313.7|209364.2|209314.2|209365.6|209315.6|209363.7|209313.7|20
1639152520000|2021-12-10 16:08:40|209362.9|209312.9|209364.1|209314.1|209364.1|209314.1|209360.2|209310.2|15
1639152530000|2021-12-10 16:08:50|209363.5|209313.5|209366.5|209316.5|209366.5|209316.5|209362.7|209312.7|20
1639152540000|2021-12-10 16:09:00|209367.9|209317.9|209302.2|209252.2|209367.9|209317.9|209302.2|209205|25
1639152550000|2021-12-10 16:09:10|209302.8|209252.8|209246.6|209196.6|209342.7|209257.2|209245.9|209192.7|30
1639152560000|2021-12-10 16:09:20|209249.1|209199.1|209237.4|209187.4|209252.7|209202.7|209237.4|209187.4|25
1639152570000|2021-12-10 16:09:30|209237.8|209187.8|209237.9|209187.9|209292.2|209207|209233.5|209142.2|34
1639152580000|2021-12-10 16:09:40|209237.2|209187.2|209237.3|209187.3|209245.5|209195.5|209234.9|209184.9|27
1639152590000|2021-12-10 16:09:50|209236.9|209186.9|209240.9|209190.9|209246.3|209196.3|209235.1|209185.1|24
1639152600000|2021-12-10 16:10:00|209245.8|209195.8|209242.8|209192.8|209247.8|209197.8|209231.9|209181.9|32
1639152610000|2021-12-10 16:10:10|209245.2|209195.2|209245.5|209195.5|209248.8|209198.8|209238.8|209188.8|23
1639152620000|2021-12-10 16:10:20|209246.6|209196.6|209242.9|209192.9|209248.4|209198.4|209235.4|209185.4|33
1639152630000|2021-12-10 16:10:30|209242.2|209192.2|209242.7|209192.7|209246.5|209196.5|209237.7|209187.7|35
1639152640000|2021-12-10 16:10:40|209242.9|209192.9|209219.3|209169.3|209271|209194.9|209214.2|209116.6|29
1639152650000|2021-12-10 16:10:50|209218.6|209168.6|209200.7|209150.7|209253.2|209168.9|209199.9|209103.2|29
1639152660000|2021-12-10 16:11:00|209201.5|209151.5|209212.1|209162.1|209214.9|209164.9|209200.3|209150.3|28
1639152670000|2021-12-10 16:11:10|209212|209162|209187.8|209137.8|209212|209162|209187.1|209137.1|26
1639152680000|2021-12-10 16:11:20|209188.5|209138.5|209189.4|209139.4|209204.1|209154.1|209183.7|209133.7|24
1639152690000|2021-12-10 16:11:30|209191.3|209141.3|209198.7|209148.7|209198.7|209148.7|209189.9|209139.9|24
1639152700000|2021-12-10 16:11:40|209193.8|209143.8|209187.9|209137.9|209194.3|209144.3|209182.7|209132.7|30
1639152710000|2021-12-10 16:11:50|209188.2|209138.2|209193.8|209143.8|209207.8|209157.8|209185.2|209135.2|25
1639152720000|2021-12-10 16:12:00|209194|209144|209219.9|209169.9|209232.1|209182.1|209193.6|209143.6|27
1639152730000|2021-12-10 16:12:10|209222.5|209172.5|209251.7|209201.7|209263.6|209213.6|209215.8|209165.8|27
1639152740000|2021-12-10 16:12:20|209249.3|209199.3|209278.5|209228.5|209280.2|209230.2|209249.3|209199.3|36
1639152750000|2021-12-10 16:12:30|209279|209229|209267.7|209217.7|209288.7|209238.7|209266.7|209216.7|31
1639152760000|2021-12-10 16:12:40|209266.6|209216.6|209177.8|209127.8|209307.9|209219.7|209174.6|209124.6|29
1639152770000|2021-12-10 16:12:50|209145|209095|209204.4|209154.4|209206.5|209156.5|209135|209037.5|32
1639152780000|2021-12-10 16:13:00|209202.4|209152.4|209269.9|209119.9|209269.9|209175.6|209164.2|209114.2|30
1639152790000|2021-12-10 16:13:10|209268.5|209118.5|209231.3|209181.3|209274.8|209182.9|209221.1|209116|31
1639152800000|2021-12-10 16:13:20|209231.1|209181.1|209276.1|209126.1|209278|209182.1|209231.1|209124.6|28
1639152810000|2021-12-10 16:13:30|209274.9|209124.9|209240.2|209090.2|209274.9|209171.9|209195.8|209088.2|31
1639152820000|2021-12-10 16:13:40|209232.8|209082.8|209236.1|209086.1|209236.1|209134|209179.8|209079.2|21
1639152830000|2021-12-10 16:13:50|209233.4|209083.4|209104.4|209054.4|209235.4|209113.1|209104.4|209054.4|34
1639152840000|2021-12-10 16:14:00|209106.3|209056.3|209113.2|209063.2|209139.6|209089.6|209105.1|209055.1|36
1639152850000|2021-12-10 16:14:10|209115.1|209065.1|209086.2|209036.2|209115.4|209065.4|209076.7|209026.7|28
1639152860000|2021-12-10 16:14:20|209085.5|209035.5|209083|209033|209086.5|209036.5|209079.7|209029.7|27
1639152870000|2021-12-10 16:14:30|209080.6|209030.6|209080.7|209030.7|209089.1|209039.1|209078.8|209028.8|21
1639152880000|2021-12-10 16:14:40|209085.4|209035.4|209084.4|209034.4|209089.3|209039.3|209081.6|209031.6|20
1639152890000|2021-12-10 16:14:50|209084.7|209034.7|209091.2|209041.2|209091.2|209041.2|209080.6|209030.6|24
1639152900000|2021-12-10 16:15:00|209089.4|209039.4|209090.6|209040.6|209100.1|209050.1|209078.1|209028.1|32
1639152910000|2021-12-10 16:15:10|209092.2|209042.2|209092.1|209042.1|209094.1|209044.1|209086.7|209036.7|31
1639152920000|2021-12-10 16:15:20|209092|209042|209107.9|209057.9|209111.8|209061.8|209092|209042|30
1639152930000|2021-12-10 16:15:30|209110.6|209060.6|209113.9|209063.9|209115|209065|209110.1|209060.1|28
1639152940000|2021-12-10 16:15:40|209112.9|209062.9|209115|209065|209115|209065|209112.1|209062.1|15
1639152950000|2021-12-10 16:15:50|209110.5|209060.5|209107.6|209057.6|209114.4|209064.4|209099.4|209049.4|28
1639152960000|2021-12-10 16:16:00|209106.8|209056.8|209079|209029|209112.4|209062.4|209079|209029|29
1639152970000|2021-12-10 16:16:10|209067|209017|209069.8|209019.8|209070.7|209020.7|209066.2|209016.2|15
1639152980000|2021-12-10 16:16:20|209069.1|209019.1|209073.6|209023.6|209075.7|209025.7|209064.7|209014.7|28
1639152990000|2021-12-10 16:16:30|209073.7|209023.7|209070.3|209020.3|209077.9|209027.9|209070.3|209020.3|25
1639153000000|2021-12-10 16:16:40|209070.4|209020.4|209076.1|209026.1|209078.6|209028.6|209070.4|209020.4|24
1639153010000|2021-12-10 16:16:50|209076.3|209026.3|209074.6|209024.6|209076.9|209026.9|209070.1|209020.1|23
1639153020000|2021-12-10 16:17:00|209075.2|209025.2|209072.4|209022.4|209075.2|209025.2|209071.2|209021.2|18
1639153030000|2021-12-10 16:17:10|209072.8|209022.8|209075|209025|209076.4|209026.4|209071.6|209021.6|14
1639153040000|2021-12-10 16:17:20|209074.1|209024.1|209069.2|209019.2|209075.2|209025.2|209061.3|209011.3|27
1639153050000|2021-12-10 16:17:30|209070.3|209020.3|209066.2|209016.2|209074.1|209024.1|209064|209014|30
1639153060000|2021-12-10 16:17:40|209065.7|209015.7|209042.4|208992.4|209065.7|209015.7|209040.5|208990.5|29
1639153070000|2021-12-10 16:17:50|209043.8|208993.8|209041.6|208991.6|209045|208995|209035.2|208985.2|23
1639153080000|2021-12-10 16:18:00|209041.7|208991.7|209044.2|208994.2|209050.7|209000.7|209037.9|208987.9|28
1639153090000|2021-12-10 16:18:10|209043.6|208993.6|209047.1|208997.1|209047.1|208997.1|209041.6|208991.6|23
1639153100000|2021-12-10 16:18:20|209047.5|208997.5|209006.8|208956.8|209047.5|208997.5|209006.8|208956.8|23
1639153110000|2021-12-10 16:18:30|209007.4|208957.4|208994.2|208944.2|209008.5|208958.5|208986.1|208936.1|28
1639153120000|2021-12-10 16:18:40|208992.9|208942.9|208999.8|208949.8|209001.1|208951.1|208992.5|208942.5|27
1639153130000|2021-12-10 16:18:50|209000.3|208950.3|209002.3|208952.3|209006|208956|208998.8|208948.8|18
1639153140000|2021-12-10 16:19:00|209004.2|208954.2|209015|208865|209027.4|208954.9|208985.9|208863.3|33
1639153150000|2021-12-10 16:19:10|209016.7|208866.7|208980.2|208930.2|209017.2|208938.2|208943.9|208866.7|25
1639153160000|2021-12-10 16:19:20|208980.8|208930.8|208983.7|208933.7|208986.9|208936.9|208979.3|208929.3|24
1639153170000|2021-12-10 16:19:30|208984.9|208934.9|208987.8|208937.8|208988.5|208938.5|208983.7|208933.7|18
1639153180000|2021-12-10 16:19:40|208987.7|208937.7|208988.2|208938.2|209039.9|208943.4|208983.3|208884.6|23
1639153190000|2021-12-10 16:19:50|209035.5|208885.5|209055|208905|209057.4|208952|208983.3|208885.5|27
1639153200000|2021-12-10 16:20:00|209050.8|208900.8|209000|208950|209051.4|208957.6|208997.6|208900.8|23
1639153210000|2021-12-10 16:20:10|209003.5|208953.5|209004.9|208954.9|209006.9|208956.9|209002.3|208952.3|26
1639153220000|2021-12-10 16:20:20|209003.6|208953.6|209005.6|208955.6|209008.1|208958.1|209003.6|208953.6|24
1639153230000|2021-12-10 16:20:30|209007.9|208957.9|209010.4|208960.4|209012.5|208962.5|209005.6|208955.6|18
1639153240000|2021-12-10 16:20:40|209008.5|208958.5|209018.6|208968.6|209078.1|208974.5|209007.1|208928.1|34
1639153250000|2021-12-10 16:20:50|209019|208969|209076.1|209026.1|209100.3|209050.3|209017.4|208967.4|32
1639153260000|2021-12-10 16:21:00|209075.4|209025.4|209090.5|209040.5|209118.4|209068.4|209073.8|209023.8|34
1639153270000|2021-12-10 16:21:10|209091.5|209041.5|209065.5|209015.5|209091.5|209041.5|209064.8|209014.8|29
1639153280000|2021-12-10 16:21:20|209065.6|209015.6|209063.1|209013.1|209065.8|209015.8|209055.9|209005.9|31
1639153290000|2021-12-10 16:21:30|209064.6|209014.6|209055.4|209005.4|209066.1|209016.1|209054.1|209004.1|24
1639153300000|2021-12-10 16:21:40|209056.3|209006.3|209060.4|209010.4|209071.3|209021.3|209036.5|208986.5|32
1639153310000|2021-12-10 16:21:50|209060.5|209010.5|209071.4|209021.4|209072.5|209022.5|209056.7|209006.7|20
1639153320000|2021-12-10 16:22:00|209071|209021|209057|209007|209071|209021|209045.6|208995.6|30
1639153330000|2021-12-10 16:22:10|209055.7|209005.7|209055.6|209005.6|209060.9|209010.9|209048.9|208998.9|25
1639153340000|2021-12-10 16:22:20|209055.5|209005.5|209047.9|208997.9|209055.8|209005.8|209037.8|208987.8|29
1639153350000|2021-12-10 16:22:30|209047.2|208997.2|209047.5|208997.5|209047.7|208997.7|209046|208996|19
1639153360000|2021-12-10 16:22:40|209047.6|208997.6|209054|209004|209054.9|209004.9|209047.6|208997.6|23
1639153370000|2021-12-10 16:22:50|209053.6|209003.6|209042.3|208992.3|209054.7|209004.7|209042.3|208992.3|20
1639153380000|2021-12-10 16:23:00|209042.4|208992.4|209041.8|208991.8|209042.4|208992.4|209041.5|208991.5|9
1639153390000|2021-12-10 16:23:10|209041.6|208991.6|209049.9|208999.9|209049.9|208999.9|209041.3|208991.3|22
1639153400000|2021-12-10 16:23:20|209047.3|208997.3|209045.8|208995.8|209049.8|208999.8|209042.7|208992.7|15
1639153410000|2021-12-10 16:23:30|209045.1|208995.1|209000.5|208950.5|209069.1|208995.8|208999.3|208904.2|28
1639153420000|2021-12-10 16:23:40|209000.2|208950.2|209079.7|208929.7|209080.8|208980.1|208999.6|208929.7|27
1639153430000|2021-12-10 16:23:50|209029.5|208979.5|209018.1|208968.1|209029.6|208979.6|209016.2|208966.2|27
1639153440000|2021-12-10 16:24:00|209018|208968|209034.2|208984.2|209034.8|208984.8|209010.4|208960.4|26
1639153450000|2021-12-10 16:24:10|209033.7|208983.7|209029.6|208979.6|209033.7|208983.7|209027.6|208977.6|21
1639153460000|2021-12-10 16:24:20|209029.7|208979.7|209070.2|209020.2|209073|209023|209029.1|208979.1|26
1639153470000|2021-12-10 16:24:30|209072|209022|209055.4|209005.4|209072.3|209022.3|209055.4|209005.4|25
1639153480000|2021-12-10 16:24:40|209027.9|208977.9|209039.6|208989.6|209044.9|208994.9|209027.9|208977.9|29
1639153490000|2021-12-10 16:24:50|209044.1|208994.1|209030.2|208980.2|209044.2|208994.2|209030.2|208980.2|23
1639153500000|2021-12-10 16:25:00|209029.9|208979.9|209027.3|208977.3|209039.5|208989.5|209022.5|208972.5|32
1639153510000|2021-12-10 16:25:10|209026|208976|209026.7|208976.7|209042.9|208992.9|209018.7|208968.7|31
1639153520000|2021-12-10 16:25:20|209027.3|208977.3|209034.6|208984.6|209035.9|208985.9|209026.9|208976.9|19
1639153530000|2021-12-10 16:25:30|209034.4|208984.4|209032.3|208982.3|209035.2|208985.2|209032.3|208982.3|14
1639153540000|2021-12-10 16:25:40|209032.6|208982.6|209038.7|208988.7|209039.1|208989.1|209032|208982|25
1639153550000|2021-12-10 16:25:50|209037.6|208987.6|209037.7|208987.7|209040.6|208990.6|209031.5|208981.5|28
1639153560000|2021-12-10 16:26:00|209036.6|208986.6|208995.4|208945.4|209036.6|208986.6|208992.8|208942.8|24
1639153570000|2021-12-10 16:26:10|208995.3|208945.3|208992.3|208942.3|208996.3|208946.3|208990.5|208940.5|21
1639153580000|2021-12-10 16:26:20|208992.6|208942.6|208995.3|208945.3|208999.8|208949.8|208990.4|208940.4|17
1639153590000|2021-12-10 16:26:30|208996.1|208946.1|209000.2|208950.2|209000.7|208950.7|208993.6|208943.6|19
1639153600000|2021-12-10 16:26:40|209000.7|208950.7|208936.5|208886.5|209001.5|208951.5|208933.2|208883.2|19
1639153610000|2021-12-10 16:26:50|208937.8|208887.8|208947.6|208897.6|208951|208901|208933.2|208883.2|27
1639153620000|2021-12-10 16:27:00|208947.9|208897.9|208941.9|208891.9|208990.5|208899.2|208939.2|208840.5|24
1639153630000|2021-12-10 16:27:10|208938.6|208888.6|208944.9|208894.9|208952.1|208902.1|208938.6|208888.6|30
1639153640000|2021-12-10 16:27:20|208944.7|208894.7|209000.9|208850.9|209000.9|208921.6|208922.8|208850.9|35
1639153650000|2021-12-10 16:27:30|208949.2|208899.2|208932.7|208882.7|208997.3|208899.6|208931.8|208843.6|30
1639153660000|2021-12-10 16:27:40|208934.1|208884.1|208998.8|208848.8|208998.8|208911.1|208932.1|208842.7|25
1639153670000|2021-12-10 16:27:50|208997.8|208847.8|208934.8|208884.8|209002.5|208886.1|208934.7|208844.7|24
1639153680000|2021-12-10 16:28:00|208934.6|208884.6|208996|208846|208996|208884.6|208931.8|208838.2|18
1639153690000|2021-12-10 16:28:10|208997.3|208847.3|208945.3|208895.3|208997.3|208898.8|208944.1|208847.3|21
1639153700000|2021-12-10 16:28:20|208944.2|208894.2|208928.3|208878.3|208992.9|208897.7|208906.3|208839.7|36
1639153710000|2021-12-10 16:28:30|208928.9|208878.9|208930.5|208880.5|208931.4|208881.4|208921.5|208871.5|35
1639153720000|2021-12-10 16:28:40|208930.4|208880.4|208930.7|208880.7|208935.3|208885.3|208928.9|208878.9|25
1639153730000|2021-12-10 16:28:50|208930.4|208880.4|208903.8|208853.8|208930.4|208880.4|208900.1|208850.1|27
1639153740000|2021-12-10 16:29:00|208900.9|208850.9|208890.8|208840.8|208902.2|208852.2|208889.3|208839.3|26
1639153750000|2021-12-10 16:29:10|208888.5|208838.5|208891.4|208841.4|208892.6|208842.6|208886.8|208836.8|24
1639153760000|2021-12-10 16:29:20|208891.1|208841.1|208959.6|208909.6|208959.6|208909.6|208889.5|208839.5|23
1639153770000|2021-12-10 16:29:30|208958.9|208908.9|208946.6|208896.6|208960.8|208910.8|208942|208892|27
1639153780000|2021-12-10 16:29:40|208947|208897|208942.5|208892.5|208948.6|208898.6|208942|208892|17
1639153790000|2021-12-10 16:29:50|208941.6|208891.6|208964.7|208914.7|208966.3|208916.3|208940.8|208890.8|24
1639153800000|2021-12-10 16:30:00|208965.5|208915.5|208963.1|208913.1|208967.5|208917.5|208947.2|208897.2|29
1639153810000|2021-12-10 16:30:10|208963.2|208913.2|208982.3|208932.3|208990|208940|208962.7|208912.7|23
1639153820000|2021-12-10 16:30:20|208983.4|208933.4|208980.4|208930.4|208990.6|208940.6|208977.1|208927.1|28
1639153830000|2021-12-10 16:30:30|208980.7|208930.7|208982.9|208932.9|208987|208937|208976.8|208926.8|31
1639153840000|2021-12-10 16:30:40|208982.6|208932.6|208983.3|208933.3|208984.7|208934.7|208982.1|208932.1|25
1639153850000|2021-12-10 16:30:50|208984.6|208934.6|208974.4|208924.4|208998.2|208935.3|208943.7|208848.2|32
1639153860000|2021-12-10 16:31:00|208975.4|208925.4|208963.2|208913.2|208976.5|208926.5|208959.1|208909.1|34
1639153870000|2021-12-10 16:31:10|208943.6|208893.6|208964.2|208814.2|208966.2|208893.6|208907.7|208807.1|34
1639153880000|2021-12-10 16:31:20|208960.9|208810.9|208914|208864|208964.9|208864|208892.2|208807.8|27
1639153890000|2021-12-10 16:31:30|208911.4|208861.4|208927.2|208877.2|208932.8|208882.8|208910.1|208860.1|22
1639153900000|2021-12-10 16:31:40|208924.9|208874.9|208924.6|208874.6|208927.7|208877.7|208924.2|208874.2|14
1639153910000|2021-12-10 16:31:50|208924.7|208874.7|208965.2|208815.2|208965.7|208877.5|208902.6|208813.2|32
1639153920000|2021-12-10 16:32:00|208964.3|208814.3|208884.5|208834.5|208964.3|208852.9|208884.5|208804.7|28
1639153930000|2021-12-10 16:32:10|208882.4|208832.4|208878|208828|208886.1|208836.1|208873|208823|34
1639153940000|2021-12-10 16:32:20|208881.4|208831.4|208880.8|208830.8|208882.3|208832.3|208879.6|208829.6|22
1639153950000|2021-12-10 16:32:30|208881.7|208831.7|208879.7|208829.7|208881.7|208831.7|208876|208826|19
1639153960000|2021-12-10 16:32:40|208878.8|208828.8|208875|208825|208879|208829|208875|208825|14
1639153970000|2021-12-10 16:32:50|208876.4|208826.4|208875.1|208825.1|208877|208827|208873.7|208823.7|25
1639153980000|2021-12-10 16:33:00|208871.8|208821.8|208855.1|208805.1|208889.8|208839.8|208854.1|208804.1|21
1639153990000|2021-12-10 16:33:10|208855.6|208805.6|208842.8|208792.8|208855.6|208805.6|208842.8|208792.8|31
1639154000000|2021-12-10 16:33:20|208842.7|208792.7|208844.8|208794.8|208844.8|208794.8|208841.6|208791.6|20
1639154010000|2021-12-10 16:33:30|208844.3|208794.3|208927.1|208777.1|208929.4|208840.3|208844.3|208777.1|26
1639154020000|2021-12-10 16:33:40|208927.3|208777.3|208882.4|208832.4|208927.3|208832.9|208877.4|208776|28
1639154030000|2021-12-10 16:33:50|208882.6|208832.6|208862.4|208812.4|208916.3|208832.6|208862.3|208760.2|24
1639154040000|2021-12-10 16:34:00|208862.8|208812.8|208885.7|208835.7|208934.4|208836.5|208862.8|208781.3|23
1639154050000|2021-12-10 16:34:10|208887.3|208837.3|208895.7|208845.7|208895.7|208845.7|208885|208835|29
1639154060000|2021-12-10 16:34:20|208894.7|208844.7|208895.1|208845.1|208896.6|208846.6|208893.4|208843.4|21
1639154070000|2021-12-10 16:34:30|208895.4|208845.4|208928|208878|208928|208878|208892.5|208842.5|20
1639154080000|2021-12-10 16:34:40|208928.6|208878.6|208938.7|208888.7|208938.7|208888.7|208927.7|208877.7|28
1639154090000|2021-12-10 16:34:50|208939|208889|208934.4|208884.4|208939|208889|208933.2|208883.2|20
1639154100000|2021-12-10 16:35:00|208934.6|208884.6|208910.1|208860.1|208975.8|208885.7|208901|208801.6|35
1639154110000|2021-12-10 16:35:10|208909.4|208859.4|208876.5|208826.5|208947.8|208859.4|208875|208779.3|26
1639154120000|2021-12-10 16:35:20|208876.1|208826.1|208884.9|208834.9|208932.8|208836.8|208873.6|208781.9|20
1639154130000|2021-12-10 16:35:30|208886.2|208836.2|208892.2|208842.2|208943.7|208846|208881.7|208791.3|31
1639154140000|2021-12-10 16:35:40|208893.8|208843.8|208893.5|208843.5|208941.6|208847.3|208889.8|208791.6|20
1639154150000|2021-12-10 16:35:50|208895.1|208845.1|208893.3|208843.3|208895.1|208845.1|208891.3|208841.3|15
1639154160000|2021-12-10 16:36:00|208892.8|208842.8|208840.6|208790.6|208896.4|208843.4|208840.5|208742.2|21
1639154170000|2021-12-10 16:36:10|208840.9|208790.9|208842.2|208792.2|208844|208794|208837.7|208787.7|23
1639154180000|2021-12-10 16:36:20|208842.3|208792.3|208838.1|208788.1|208843.4|208793.4|208835.3|208785.3|22
1639154190000|2021-12-10 16:36:30|208840.4|208790.4|208832.7|208782.7|208892.4|208790.4|208830.7|208740.4|24
1639154200000|2021-12-10 16:36:40|208829.3|208779.3|208802.5|208752.5|208830.5|208780.5|208753.1|208703.1|35
1639154210000|2021-12-10 16:36:50|208801.6|208751.6|208811.4|208761.4|208886.5|208797.6|208793.2|208712.8|37
1639154220000|2021-12-10 16:37:00|208806.5|208756.5|208798.7|208748.7|208875.2|208779.7|208798.7|208704.1|34
1639154230000|2021-12-10 16:37:10|208799.4|208749.4|208834.1|208784.1|208888.2|208786.3|208799|208733|27
1639154240000|2021-12-10 16:37:20|208832.7|208782.7|208842.1|208792.1|208847.6|208797.6|208822|208772|30
1639154250000|2021-12-10 16:37:30|208844.2|208794.2|208754.6|208704.6|208881.8|208794.2|208750.6|208700.6|32
1639154260000|2021-12-10 16:37:40|208755.1|208705.1|208785.9|208635.9|208792.3|208705.1|208736.6|208635.6|24
1639154270000|2021-12-10 16:37:50|208764.6|208614.6|208715.8|208665.8|208764.6|208668|208681.2|208614.6|31
1639154280000|2021-12-10 16:38:00|208715.9|208665.9|208717.3|208667.3|208732.1|208682.1|208714.4|208664.4|31
1639154290000|2021-12-10 16:38:10|208717.6|208667.6|208719.8|208669.8|208721.7|208671.7|208716.6|208666.6|23
1639154300000|2021-12-10 16:38:20|208723.2|208673.2|208713|208663|208728.1|208678.1|208711.4|208661.4|27
1639154310000|2021-12-10 16:38:30|208712.7|208662.7|208718.4|208668.4|208718.4|208668.4|208712.7|208662.7|19
1639154320000|2021-12-10 16:38:40|208718.8|208668.8|208709.3|208659.3|208724.1|208674.1|208708.8|208658.8|30
1639154330000|2021-12-10 16:38:50|208709|208659|208621.2|208571.2|208711.3|208661.3|208621.2|208571.2|32
1639154340000|2021-12-10 16:39:00|208620.1|208570.1|208623.5|208573.5|208623.6|208573.6|208619.3|208569.3|22
1639154350000|2021-12-10 16:39:10|208623.4|208573.4|208624.5|208574.5|208626.6|208576.6|208621.3|208571.3|14
1639154360000|2021-12-10 16:39:20|208625.1|208575.1|208622.8|208572.8|208674.4|208579.1|208622.8|208492.5|23
1639154370000|2021-12-10 16:39:30|208623.9|208573.9|208619.7|208569.7|208625.9|208575.9|208614.7|208564.7|31
1639154380000|2021-12-10 16:39:40|208622.3|208572.3|208591|208541|208660.1|208572.6|208591|208505|28
1639154390000|2021-12-10 16:39:50|208585.8|208535.8|208622.4|208572.4|208675.5|208583.5|208585.8|208525.5|30
1639154400000|2021-12-10 16:40:00|208625.2|208575.2|208679.5|208629.5|208680.6|208630.6|208619.4|208569.4|31
1639154410000|2021-12-10 16:40:10|208678.4|208628.4|208699.4|208549.4|208723.8|208633.6|208647.9|208547.1|34
1639154420000|2021-12-10 16:40:20|208699.6|208549.6|208625.1|208575.1|208700.8|208594.8|208622.9|208542.2|29
1639154430000|2021-12-10 16:40:30|208627.1|208577.1|208620.6|208570.6|208689.1|208578.1|208614.8|208520.7|34
1639154440000|2021-12-10 16:40:40|208621.1|208571.1|208609.5|208559.5|208621.1|208571.1|208603.2|208553.2|26
1639154450000|2021-12-10 16:40:50|208610.5|208560.5|208612|208562|208663.1|208574.2|208610.5|208509.8|32
1639154460000|2021-12-10 16:41:00|208612.2|208562.2|208607.9|208557.9|208613.6|208563.6|208601|208551|24
1639154470000|2021-12-10 16:41:10|208586.5|208536.5|208628.3|208478.3|208628.3|208536.5|208572.4|208475.6|30
1639154480000|2021-12-10 16:41:20|208628.1|208478.1|208625|208475|208629.7|208479.7|208624.7|208474.7|29
1639154490000|2021-12-10 16:41:30|208626|208476|208615.7|208565.7|208631.8|208569.3|208612.2|208476|31
1639154500000|2021-12-10 16:41:40|208616.3|208566.3|208561.5|208511.5|208643.3|208566.3|208553.2|208488.3|24
1639154510000|2021-12-10 16:41:50|208562.1|208512.1|208542.2|208492.2|208562.4|208512.4|208533.5|208483.5|20
1639154520000|2021-12-10 16:42:00|208543.5|208493.5|208614.6|208564.6|208661.1|208566.5|208535.2|208485.2|33
1639154530000|2021-12-10 16:42:10|208615.6|208565.6|208611.9|208561.9|208616.1|208566.1|208611.6|208561.6|20
1639154540000|2021-12-10 16:42:20|208611.5|208561.5|208636.2|208586.2|208640|208590|208611.1|208561.1|23
1639154550000|2021-12-10 16:42:30|208633.7|208583.7|208636.8|208586.8|208637|208587|208633.7|208583.7|19
1639154560000|2021-12-10 16:42:40|208636.4|208586.4|208633.8|208583.8|208637.4|208587.4|208633.8|208583.8|15
1639154570000|2021-12-10 16:42:50|208636.6|208586.6|208638.9|208588.9|208639|208589|208636.6|208586.6|15
1639154580000|2021-12-10 16:43:00|208639.2|208589.2|208641.5|208591.5|208646.1|208596.1|208637.4|208587.4|23
1639154590000|2021-12-10 16:43:10|208641.9|208591.9|208643.7|208593.7|208644.6|208594.6|208638.3|208588.3|18
1639154600000|2021-12-10 16:43:20|208644.6|208594.6|208641.6|208591.6|208645.6|208595.6|208639.5|208589.5|19
1639154610000|2021-12-10 16:43:30|208641.5|208591.5|208693.3|208543.3|208693.7|208591.5|208641.5|208537.3|19
1639154620000|2021-12-10 16:43:40|208692.3|208542.3|208640.1|208590.1|208692.6|208593.2|208639.3|208542.2|14
1639154630000|2021-12-10 16:43:50|208639|208589|208641.1|208591.1|208641.1|208591.1|208639|208589|16
1639154640000|2021-12-10 16:44:00|208641.6|208591.6|208622.4|208572.4|208682|208591.8|208622.4|208527.5|33
1639154650000|2021-12-10 16:44:10|208624|208574|208627.1|208577.1|208633.8|208583.8|208624|208574|23
1639154660000|2021-12-10 16:44:20|208626.9|208576.9|208615.1|208565.1|208671.4|208577|208612.9|208521.4|20
1639154670000|2021-12-10 16:44:30|208616.4|208566.4|208594.6|208544.6|208666.4|208567.2|208594.6|208495.4|24
1639154680000|2021-12-10 16:44:40|208595.1|208545.1|208619.4|208569.4|208673.1|208575|208587.5|208490.3|31
1639154690000|2021-12-10 16:44:50|208619.5|208569.5|208633.3|208583.3|208687|208586.5|208606.1|208505.9|27
1639154700000|2021-12-10 16:45:00|208631.4|208581.4|208632.3|208582.3|208633|208583|208631.4|208581.4|20
1639154710000|2021-12-10 16:45:10|208634.3|208584.3|208631.3|208581.3|208634.4|208584.4|208630.6|208580.6|21
1639154720000|2021-12-10 16:45:20|208631.1|208581.1|208692.2|208542.2|208692.4|208590.4|208630.5|208542.2|12
1639154730000|2021-12-10 16:45:30|208691|208541|208725.1|208575.1|208726.5|208614.8|208649.1|208537.7|40
1639154740000|2021-12-10 16:45:40|208677.4|208627.4|208736.4|208686.4|208763.9|208687.2|208677.4|208604.4|35
1639154750000|2021-12-10 16:45:50|208736.5|208686.5|208801.8|208651.8|208805.1|208686.5|208736.4|208650.4|24
1639154760000|2021-12-10 16:46:00|208734.9|208684.9|208754.1|208704.1|208802.7|208704.1|208733.3|208652.7|24
1639154770000|2021-12-10 16:46:10|208803.6|208653.6|208734.8|208684.8|208803.7|208697.6|208734.2|208646.9|28
1639154780000|2021-12-10 16:46:20|208737|208687|208809|208759|208824.4|208774.4|208731.4|208681.4|34
1639154790000|2021-12-10 16:46:30|208814.4|208764.4|208734.1|208584.1|208814.4|208764.4|208692.7|208581.3|37
1639154800000|2021-12-10 16:46:40|208730.8|208580.8|208735.6|208585.6|208739.3|208632.7|208682.7|208576.6|30
1639154810000|2021-12-10 16:46:50|208735.2|208585.2|208710|208660|208763.8|208660|208704.6|208585.2|37
1639154820000|2021-12-10 16:47:00|208715.5|208665.5|208761.4|208711.4|208813.5|208712.2|208709.3|208613.3|33
1639154830000|2021-12-10 16:47:10|208759.6|208709.6|208808.7|208758.7|208855.8|208761.8|208759.6|208673.3|34
1639154840000|2021-12-10 16:47:20|208809.1|208759.1|208848.4|208698.4|208848.4|208760.3|208797|208698.4|29
1639154850000|2021-12-10 16:47:30|208848.3|208698.3|208805.5|208755.5|208859|208762.5|208799.8|208698.3|29
1639154860000|2021-12-10 16:47:40|208803.1|208753.1|208828.9|208778.9|208882.6|208779.3|208797.9|208706.8|29
1639154870000|2021-12-10 16:47:50|208829.4|208779.4|208803|208753|208860.9|208780.1|208775.4|208693.2|34
1639154880000|2021-12-10 16:48:00|208803.3|208753.3|208811|208761|208811|208761|208799|208749|18
1639154890000|2021-12-10 16:48:10|208810|208760|208807.7|208757.7|208817.3|208767.3|208806.9|208756.9|28
1639154900000|2021-12-10 16:48:20|208808.3|208758.3|208852.6|208702.6|208854.8|208758.3|208803.3|208700.1|24
1639154910000|2021-12-10 16:48:30|208853.1|208703.1|208802.6|208752.6|208853.1|208756.3|208799.2|208703.1|25
1639154920000|2021-12-10 16:48:40|208802.7|208752.7|208812.9|208762.9|208814.5|208764.5|208802.7|208752.7|25
1639154930000|2021-12-10 16:48:50|208811.1|208761.1|208862.9|208712.9|208865.4|208767.4|208799.1|208712.5|36
1639154940000|2021-12-10 16:49:00|208864.6|208714.6|208815.1|208765.1|208868.1|208766.9|208803.5|208708.3|36
1639154950000|2021-12-10 16:49:10|208811.4|208761.4|208807.7|208757.7|208814.1|208764.1|208802.8|208752.8|35
1639154960000|2021-12-10 16:49:20|208807.9|208757.9|208826.9|208776.9|208881.5|208778.6|208807.6|208731.5|27
1639154970000|2021-12-10 16:49:30|208826.8|208776.8|208829.8|208779.8|208829.8|208779.8|208825.5|208775.5|22
1639154980000|2021-12-10 16:49:40|208827.4|208777.4|208827.8|208777.8|208830.9|208780.9|208824.7|208774.7|23
1639154990000|2021-12-10 16:49:50|208829|208779|208823.6|208773.6|208830.8|208780.8|208823.6|208773.6|19
1639155000000|2021-12-10 16:50:00|208823.7|208773.7|208699.2|208649.2|208824.3|208774.3|208696.1|208646.1|36
1639155010000|2021-12-10 16:50:10|208736.2|208586.2|208681.6|208631.6|208737.4|208642.1|208680.4|208582.3|29
1639155020000|2021-12-10 16:50:20|208679.6|208629.6|208724.6|208574.6|208734.5|208629.6|208679.6|208564.3|33
1639155030000|2021-12-10 16:50:30|208720.1|208570.1|208715.7|208565.7|208722.4|208572.4|208690.9|208540.9|33
1639155040000|2021-12-10 16:50:40|208718.7|208568.7|208782|208632|208783.4|208671.2|208697.3|208555.9|31
1639155050000|2021-12-10 16:50:50|208782.1|208632.1|208830.5|208680.5|208851.6|208701.6|208769.2|208619.2|33
1639155060000|2021-12-10 16:51:00|208832.2|208682.2|208824.8|208674.8|208834.7|208684.7|208823.6|208673.6|30
1639155070000|2021-12-10 16:51:10|208821.1|208671.1|208869.6|208719.6|208872.4|208722.4|208768.4|208625.2|36
1639155080000|2021-12-10 16:51:20|208868.5|208718.5|208867.9|208717.9|208884.2|208734.2|208867.9|208717.9|23
1639155090000|2021-12-10 16:51:30|208868.7|208718.7|208872.4|208722.4|208875.7|208725.7|208868.6|208718.6|18
1639155100000|2021-12-10 16:51:40|208872.5|208722.5|208859.8|208709.8|208879.9|208729.9|208856.4|208706.4|28
1639155110000|2021-12-10 16:51:50|208859.5|208709.5|208864.1|208714.1|208870.4|208764.1|208806.3|208704.2|33
1639155120000|2021-12-10 16:52:00|208864.3|208714.3|208895.5|208745.5|208896.4|208796.8|208822.9|208714.3|33
1639155130000|2021-12-10 16:52:10|208894.9|208744.9|208912.1|208762.1|208914.7|208814.7|208864.6|208744.7|24
1639155140000|2021-12-10 16:52:20|208911.7|208761.7|208910.2|208760.2|208912|208762|208909.6|208759.6|18
1639155150000|2021-12-10 16:52:30|208909.8|208759.8|208914.5|208764.5|208915.2|208765.2|208909.5|208759.5|21
1639155160000|2021-12-10 16:52:40|208914.1|208764.1|208915.9|208765.9|208916.1|208766.1|208914.1|208764.1|18
1639155170000|2021-12-10 16:52:50|208917.2|208767.2|208912.5|208762.5|208917.2|208767.2|208898.5|208748.5|27
1639155180000|2021-12-10 16:53:00|208912|208762|208911.6|208761.6|208914.9|208764.9|208907.2|208757.2|22
1639155190000|2021-12-10 16:53:10|208911|208761|208912|208762|208913.1|208763.1|208909.9|208759.9|21
1639155200000|2021-12-10 16:53:20|208911.8|208761.8|208911.1|208761.1|208912.7|208762.7|208910.6|208760.6|12
1639155210000|2021-12-10 16:53:30|208910.9|208760.9|208911.3|208761.3|208912.9|208762.9|208910.9|208760.9|17
1639155220000|2021-12-10 16:53:40|208911.9|208761.9|208920.3|208770.3|208920.3|208770.3|208911.9|208761.9|19
1639155230000|2021-12-10 16:53:50|208918.9|208768.9|208913.7|208763.7|208920.4|208770.4|208913.5|208763.5|25
1639155240000|2021-12-10 16:54:00|208912.3|208762.3|208911.3|208761.3|208912.9|208813.2|208859.9|208758.8|26
1639155250000|2021-12-10 16:54:10|208910.3|208760.3|208914.4|208764.4|208914.5|208764.5|208908.9|208758.9|21
1639155260000|2021-12-10 16:54:20|208913.6|208763.6|208912.7|208762.7|208916.6|208766.6|208909.1|208759.1|21
1639155270000|2021-12-10 16:54:30|208913.6|208763.6|208915.8|208765.8|208916.2|208766.2|208913.6|208763.6|14
1639155280000|2021-12-10 16:54:40|208918.4|208768.4|208944.2|208794.2|208979.9|208855.8|208901.3|208767.4|36
1639155290000|2021-12-10 16:54:50|208944.1|208794.1|208904.4|208754.4|208944.1|208794.1|208901.7|208751.7|31
1639155300000|2021-12-10 16:55:00|208903.2|208753.2|208853.6|208803.6|208907.3|208806.3|208853.6|208750.9|30
1639155310000|2021-12-10 16:55:10|208900.5|208750.5|208879.8|208729.8|208900.5|208750.5|208877.8|208727.8|28
1639155320000|2021-12-10 16:55:20|208881.1|208731.1|208886.4|208736.4|208889.5|208739.5|208878.2|208728.2|18
1639155330000|2021-12-10 16:55:30|208884.1|208734.1|208883.5|208733.5|208887|208737|208878.3|208728.3|29
1639155340000|2021-12-10 16:55:40|208883.7|208733.7|208898|208748|208898|208748|208872.1|208722.1|28
1639155350000|2021-12-10 16:55:50|208901.1|208751.1|208815.2|208665.2|208901.1|208751.1|208803.3|208653.3|27
1639155360000|2021-12-10 16:56:00|208814.8|208664.8|208822.8|208672.8|208822.8|208672.8|208809.5|208659.5|35
1639155370000|2021-12-10 16:56:10|208822|208672|208788.1|208638.1|208824.3|208674.3|208776.9|208626.9|36
1639155380000|2021-12-10 16:56:20|208789.1|208639.1|208797.1|208647.1|208797.1|208647.1|208779.7|208629.7|28
1639155390000|2021-12-10 16:56:30|208788.2|208638.2|208826.4|208676.4|208881.3|208743.9|208782.1|208632.1|33
1639155400000|2021-12-10 16:56:40|208821.7|208671.7|208801.6|208651.6|208834.3|208684.3|208795.5|208645.5|36
1639155410000|2021-12-10 16:56:50|208802|208652|208793.9|208643.9|208802.4|208696.3|208746.3|208631.8|30
1639155420000|2021-12-10 16:57:00|208793|208643|208778.3|208628.3|208806.2|208693.2|208741.6|208628.3|31
1639155430000|2021-12-10 16:57:10|208787.7|208637.7|208778.3|208628.3|208787.7|208683.4|208725.2|208626.8|31
1639155440000|2021-12-10 16:57:20|208778.5|208628.5|208778.6|208628.6|208785.7|208635.7|208774.4|208624.4|21
1639155450000|2021-12-10 16:57:30|208778.1|208628.1|208785.3|208635.3|208785.3|208635.3|208778|208628|23
1639155460000|2021-12-10 16:57:40|208784.5|208634.5|208782.1|208632.1|208785.7|208635.7|208780.1|208630.1|18
1639155470000|2021-12-10 16:57:50|208783|208633|208781.1|208631.1|208785.1|208635.1|208779.9|208629.9|23
1639155480000|2021-12-10 16:58:00|208735.8|208685.8|208789.2|208639.2|208790.9|208688.7|208731|208632.5|27
1639155490000|2021-12-10 16:58:10|208788.3|208638.3|208786.9|208636.9|208788.3|208638.3|208781.9|208631.9|22
1639155500000|2021-12-10 16:58:20|208787.4|208637.4|208782.5|208632.5|208787.4|208637.4|208782.5|208632.5|23
1639155510000|2021-12-10 16:58:30|208782.9|208632.9|208788.4|208638.4|208788.7|208638.7|208782.9|208632.9|21
1639155520000|2021-12-10 16:58:40|208788.1|208638.1|208843.9|208693.9|208865.3|208715.3|208784.5|208634.5|20
1639155530000|2021-12-10 16:58:50|208856.2|208706.2|208829.4|208679.4|208861.9|208711.9|208817.3|208667.3|34
1639155540000|2021-12-10 16:59:00|208840.4|208690.4|208835.8|208685.8|208848.1|208698.1|208826.8|208676.8|29
1639155550000|2021-12-10 16:59:10|208835.1|208685.1|208832.1|208682.1|208835.1|208685.1|208818.8|208668.8|27
1639155560000|2021-12-10 16:59:20|208831.7|208681.7|208820.4|208670.4|208833.9|208683.9|208816|208666|26
1639155570000|2021-12-10 16:59:30|208822.7|208672.7|208793.4|208643.4|208822.7|208672.7|208784.6|208634.6|29
1639155580000|2021-12-10 16:59:40|208794|208644|208783.2|208633.2|208800.9|208650.9|208775.2|208625.2|22
1639155590000|2021-12-10 16:59:50|208782.7|208632.7|208782.9|208632.9|208789.6|208639.6|208775.2|208625.2|20
1639155600000|2021-12-10 17:00:00|208783|208633|208822.9|208672.9|208831.5|208681.5|208775.1|208625.1|32
1639155610000|2021-12-10 17:00:10|208825.1|208675.1|208827.8|208677.8|208828.2|208678.2|208816.9|208666.9|24
1639155620000|2021-12-10 17:00:20|208828|208678|208831|208681|208831|208681|208828|208678|21
1639155630000|2021-12-10 17:00:30|208830.9|208680.9|208821.7|208671.7|208831.8|208681.8|208819|208669|17
1639155640000|2021-12-10 17:00:40|208821.6|208671.6|208819.1|208669.1|208825|208675|208816.7|208666.7|26
1639155650000|2021-12-10 17:00:50|208817.5|208667.5|208819.4|208669.4|208820.2|208670.2|208816.7|208666.7|25
1639155660000|2021-12-10 17:01:00|208817.6|208667.6|208818.8|208668.8|208821.3|208709.3|208759.3|208663.1|28
1639155670000|2021-12-10 17:01:10|208817.6|208667.6|208817.4|208667.4|208824.9|208674.9|208811.9|208661.9|27
1639155680000|2021-12-10 17:01:20|208818.2|208668.2|208820.8|208670.8|208820.8|208670.8|208813.1|208663.1|20
1639155690000|2021-12-10 17:01:30|208819.7|208669.7|208823.2|208673.2|208827.9|208677.9|208817.5|208667.5|30
1639155700000|2021-12-10 17:01:40|208824.4|208674.4|208827.6|208677.6|208830.1|208680.1|208823.6|208673.6|22
1639155710000|2021-12-10 17:01:50|208827.2|208677.2|208822.9|208672.9|208828.8|208678.8|208821.8|208671.8|26
1639155720000|2021-12-10 17:02:00|208823.6|208673.6|208820.3|208670.3|208828.2|208678.2|208820.3|208670.3|21
1639155730000|2021-12-10 17:02:10|208820.1|208670.1|208820.2|208670.2|208823.3|208673.3|208818.9|208668.9|24
1639155740000|2021-12-10 17:02:20|208820.6|208670.6|208772.3|208722.3|208829|208722.3|208772.3|208670.2|14
1639155750000|2021-12-10 17:02:30|208776.4|208726.4|208846.9|208696.9|208846.9|208729|208774.7|208677.1|22
1639155760000|2021-12-10 17:02:40|208847.4|208697.4|208830.8|208680.8|208848.8|208698.8|208824.6|208674.6|25
1639155770000|2021-12-10 17:02:50|208830.9|208680.9|208734.1|208584.1|208830.9|208711|208731.7|208581.7|23
1639155780000|2021-12-10 17:03:00|208733.6|208583.6|208736|208586|208738.1|208588.1|208728.7|208578.7|25
1639155790000|2021-12-10 17:03:10|208736.2|208586.2|208770.1|208620.1|208777.7|208666.6|208716.6|208584.4|25
1639155800000|2021-12-10 17:03:20|208770.8|208620.8|208783.3|208633.3|208783.5|208633.5|208765.5|208615.5|24
1639155810000|2021-12-10 17:03:30|208784.2|208634.2|208839.8|208689.8|208839.8|208689.8|208784.2|208634.2|26
1639155820000|2021-12-10 17:03:40|208834.2|208684.2|208801.8|208751.8|208848.5|208751.8|208796.9|208684.2|23
1639155830000|2021-12-10 17:03:50|208799.8|208749.8|208853.2|208703.2|208853.2|208753|208799.8|208701|20
1639155840000|2021-12-10 17:04:00|208853|208703|208799.3|208749.3|208853|208751.1|208796.7|208703|16
1639155850000|2021-12-10 17:04:10|208799.2|208749.2|208822.5|208672.5|208826.3|208751.8|208793.5|208672.5|25
1639155860000|2021-12-10 17:04:20|208822.4|208672.4|208801.7|208651.7|208822.6|208672.6|208797|208647|28
1639155870000|2021-12-10 17:04:30|208801.1|208651.1|208804.5|208654.5|208805.2|208655.2|208800.4|208650.4|19
1639155880000|2021-12-10 17:04:40|208804.4|208654.4|208778.7|208628.7|208804.5|208654.5|208766|208616|32
1639155890000|2021-12-10 17:04:50|208773.8|208623.8|208797.4|208647.4|208798.4|208648.4|208773.8|208623.8|27
1639155900000|2021-12-10 17:05:00|208797|208647|208796.8|208646.8|208803|208653|208793.3|208643.3|28
1639155910000|2021-12-10 17:05:10|208797.2|208647.2|208742.9|208692.9|208797.5|208695.9|208742.9|208640.9|21
1639155920000|2021-12-10 17:05:20|208744.3|208694.3|208788.9|208638.9|208800|208695.5|208739.6|208637.7|28
1639155930000|2021-12-10 17:05:30|208795.2|208645.2|208796.9|208646.9|208798.6|208648.6|208787.3|208637.3|22
1639155940000|2021-12-10 17:05:40|208797|208647|208796.6|208646.6|208798.6|208648.6|208794.4|208644.4|17
1639155950000|2021-12-10 17:05:50|208796.8|208646.8|208797.6|208647.6|208797.6|208647.6|208792.8|208642.8|14
1639155960000|2021-12-10 17:06:00|208797.2|208647.2|208830.9|208680.9|208833.9|208736.2|208777.9|208647|26
1639155970000|2021-12-10 17:06:10|208788|208738|208831.3|208681.3|208835.9|208738|208783.4|208677.6|27
1639155980000|2021-12-10 17:06:20|208831.8|208681.8|208824.6|208674.6|208832.4|208682.4|208824.6|208674.6|24
1639155990000|2021-12-10 17:06:30|208824.2|208674.2|208827.4|208677.4|208830.2|208680.2|208823.4|208673.4|19
1639156000000|2021-12-10 17:06:40|208827.1|208677.1|208825.3|208675.3|208827.6|208677.6|208824.8|208674.8|17
1639156010000|2021-12-10 17:06:50|208825.7|208675.7|208822.5|208672.5|208826.4|208676.4|208822.4|208672.4|10
1639156020000|2021-12-10 17:07:00|208822.9|208672.9|208824.1|208674.1|208826.3|208676.3|208822.7|208672.7|19
1639156030000|2021-12-10 17:07:10|208824|208674|208828.6|208678.6|208828.7|208678.7|208823.5|208673.5|13
1639156040000|2021-12-10 17:07:20|208828|208678|208821.7|208671.7|208828|208678|208815.7|208665.7|26
1639156050000|2021-12-10 17:07:30|208821.3|208671.3|208824.3|208674.3|208825|208675|208818.8|208668.8|20
1639156060000|2021-12-10 17:07:40|208824.8|208674.8|208823.8|208673.8|208827.4|208677.4|208820.1|208670.1|26
1639156070000|2021-12-10 17:07:50|208824.2|208674.2|208817.6|208667.6|208825.2|208675.2|208817.6|208667.6|25
1639156080000|2021-12-10 17:08:00|208816.4|208666.4|208820.8|208670.8|208825.5|208675.5|208816.4|208666.4|25
1639156090000|2021-12-10 17:08:10|208820.3|208670.3|208812.7|208662.7|208821.7|208719.6|208764.1|208656.5|37
1639156100000|2021-12-10 17:08:20|208818.8|208668.8|208760.9|208710.9|208819.3|208710.9|208747.6|208658.1|21
1639156110000|2021-12-10 17:08:30|208765.7|208715.7|208788.8|208638.8|208788.9|208716.3|208731.3|208631.9|26
1639156120000|2021-12-10 17:08:40|208788.6|208638.6|208784|208634|208789.9|208639.9|208783.5|208633.5|19
1639156130000|2021-12-10 17:08:50|208784.4|208634.4|208786.9|208636.9|208786.9|208636.9|208784.4|208634.4|9
1639156140000|2021-12-10 17:09:00|208786.6|208636.6|208790|208640|208796.1|208690.1|208736.3|208636.6|25
1639156150000|2021-12-10 17:09:10|208792.5|208642.5|208791.6|208641.6|208792.5|208642.5|208786.3|208636.3|25
1639156160000|2021-12-10 17:09:20|208790.4|208640.4|208817.1|208667.1|208822.3|208723.9|208748.3|208639.5|25
1639156170000|2021-12-10 17:09:30|208816|208666|208822.3|208672.3|208823.4|208673.4|208815.8|208665.8|32
1639156180000|2021-12-10 17:09:40|208822.6|208672.6|208821.6|208671.6|208826.2|208676.2|208821.4|208671.4|18
1639156190000|2021-12-10 17:09:50|208820.9|208670.9|208820.5|208670.5|208824.2|208674.2|208815.7|208665.7|16
1639156200000|2021-12-10 17:10:00|208820.3|208670.3|208823.4|208673.4|208823.5|208673.5|208813.1|208663.1|22
1639156210000|2021-12-10 17:10:10|208821.8|208671.8|208781.9|208631.9|208827.1|208688.6|208738.6|208629.2|22
1639156220000|2021-12-10 17:10:20|208782.6|208632.6|208694.3|208544.3|208783.5|208648.8|208690.9|208540.9|29
1639156230000|2021-12-10 17:10:30|208697.6|208547.6|208697.9|208547.9|208698.8|208548.8|208687.4|208537.4|23
1639156240000|2021-12-10 17:10:40|208696.9|208546.9|208700|208550|208705.1|208555.1|208694.3|208544.3|27
1639156250000|2021-12-10 17:10:50|208700.5|208550.5|208694.4|208544.4|208701.4|208551.4|208689.8|208539.8|27
1639156260000|2021-12-10 17:11:00|208695.6|208545.6|208700.1|208550.1|208706.2|208556.2|208695.1|208545.1|26
1639156270000|2021-12-10 17:11:10|208698.4|208548.4|208693.2|208543.2|208703.4|208553.4|208693.2|208543.2|26
1639156280000|2021-12-10 17:11:20|208692.2|208542.2|208692.1|208542.1|208695.7|208545.7|208691.1|208541.1|22
1639156290000|2021-12-10 17:11:30|208691|208541|208637|208587|208698.1|208595.8|208635.7|208532.2|15
1639156300000|2021-12-10 17:11:40|208638.2|208588.2|208684.6|208534.6|208691.1|208588.2|208632.4|208532.1|21
1639156310000|2021-12-10 17:11:50|208684.8|208534.8|208685.1|208535.1|208689.4|208539.4|208683.4|208533.4|20
1639156320000|2021-12-10 17:12:00|208685.4|208535.4|208686.9|208536.9|208687.2|208537.2|208684.3|208534.3|12
1639156330000|2021-12-10 17:12:10|208687.2|208537.2|208684.7|208534.7|208687.8|208537.8|208683.6|208533.6|15
1639156340000|2021-12-10 17:12:20|208688.3|208538.3|208694.2|208544.2|208694.2|208544.2|208688|208538|21
1639156350000|2021-12-10 17:12:30|208694.3|208544.3|208701.6|208551.6|208704.5|208554.5|208694.3|208544.3|30
1639156360000|2021-12-10 17:12:40|208701.9|208551.9|208699|208549|208703.6|208553.6|208697.7|208547.7|11
1639156370000|2021-12-10 17:12:50|208696.3|208546.3|208697|208547|208698.5|208548.5|208693.7|208543.7|21
1639156380000|2021-12-10 17:13:00|208696.9|208546.9|208694.4|208544.4|208699|208549|208691.7|208541.7|18
1639156390000|2021-12-10 17:13:10|208693|208543|208694.2|208544.2|208695.3|208545.3|208691.7|208541.7|16
1639156400000|2021-12-10 17:13:20|208694.7|208544.7|208696.6|208546.6|208696.8|208546.8|208692.3|208542.3|19
1639156410000|2021-12-10 17:13:30|208699.6|208549.6|208713.2|208563.2|208717.7|208567.7|208695.7|208545.7|19
1639156420000|2021-12-10 17:13:40|208712.5|208562.5|208729.7|208579.7|208742.5|208636.3|208680.1|208561.2|27
1639156430000|2021-12-10 17:13:50|208729.4|208579.4|208677.9|208627.9|208730.6|208628|208676.1|208579.4|15
1639156440000|2021-12-10 17:14:00|208678|208628|208728.9|208578.9|208728.9|208634.8|208666.3|208570.8|25
1639156450000|2021-12-10 17:14:10|208728.5|208578.5|208669.2|208619.2|208728.5|208629.6|208669.1|208569.7|19
1639156460000|2021-12-10 17:14:20|208671|208621|208684.2|208634.2|208723.7|208634.9|208669.3|208573.7|19
1639156470000|2021-12-10 17:14:30|208682.8|208632.8|208661|208611|208742.1|208634|208659.7|208592.1|26
1639156480000|2021-12-10 17:14:40|208661.9|208611.9|208711.7|208561.7|208713.7|208611.9|208656.5|208541.2|31
1639156490000|2021-12-10 17:14:50|208715.7|208565.7|208721.4|208571.4|208721.9|208571.9|208688.6|208538.6|22
1639156500000|2021-12-10 17:15:00|208718.4|208568.4|208733.2|208583.2|208735.9|208585.9|208715|208565|17
1639156510000|2021-12-10 17:15:10|208732.9|208582.9|208728.6|208578.6|208741.9|208649|208677.8|208578.6|24
1639156520000|2021-12-10 17:15:20|208729.6|208579.6|208770.9|208620.9|208792.8|208684.4|208685.2|208576|32
1639156530000|2021-12-10 17:15:30|208771.7|208621.7|208770.9|208620.9|208771.8|208621.8|208766.5|208616.5|17
1639156540000|2021-12-10 17:15:40|208770|208620|208770.9|208620.9|208771.1|208621.1|208769.2|208619.2|9
1639156550000|2021-12-10 17:15:50|208770.6|208620.6|208740.7|208590.7|208770.9|208637.5|208687.5|208585.8|17
1639156560000|2021-12-10 17:16:00|208740.9|208590.9|208802.6|208652.6|208809.4|208707.8|208700.6|208590.9|32
1639156570000|2021-12-10 17:16:10|208797.3|208647.3|208752.5|208702.5|208807.7|208703.9|208746.8|208647.3|24
1639156580000|2021-12-10 17:16:20|208751.5|208701.5|208767.5|208617.5|208805.3|208701.9|208751.5|208616.5|29
1639156590000|2021-12-10 17:16:30|208768.1|208618.1|208775.5|208625.5|208806.4|208695.8|208745.8|208596.5|29
1639156600000|2021-12-10 17:16:40|208777.2|208627.2|208725.7|208675.7|208783.8|208680.2|208724.9|208625.4|23
1639156610000|2021-12-10 17:16:50|208727.6|208677.6|208788.9|208638.9|208788.9|208682|208693.7|208586.9|31
1639156620000|2021-12-10 17:17:00|208791.8|208641.8|208746.7|208696.7|208802.1|208696.7|208720.4|208599|34
1639156630000|2021-12-10 17:17:10|208779.3|208629.3|208776.7|208626.7|208786.6|208636.6|208772.5|208622.5|30
1639156640000|2021-12-10 17:17:20|208768.8|208618.8|208761|208611|208772.1|208645.9|208695.9|208591.2|34
1639156650000|2021-12-10 17:17:30|208762.4|208612.4|208765.8|208615.8|208766.3|208616.3|208758.4|208608.4|17
1639156660000|2021-12-10 17:17:40|208763.5|208613.5|208761.8|208611.8|208763.5|208613.5|208741|208591|24
1639156670000|2021-12-10 17:17:50|208754.4|208604.4|208739.4|208589.4|208758.9|208608.9|208738.5|208588.5|15
1639156680000|2021-12-10 17:18:00|208737.1|208587.1|208741.7|208591.7|208744.1|208594.1|208734.7|208584.7|23
1639156690000|2021-12-10 17:18:10|208737.8|208587.8|208677.7|208627.7|208741|208627.7|208677.7|208585.4|21
1639156700000|2021-12-10 17:18:20|208686.1|208636.1|208731.6|208681.6|208793.8|208681.6|208686.1|208589.1|34
1639156710000|2021-12-10 17:18:30|208730.1|208680.1|208737.2|208587.2|208760.4|208683.4|208721.2|208586.6|33
1639156720000|2021-12-10 17:18:40|208737|208587|208743|208593|208750.1|208652.9|208693.5|208583.7|29
1639156730000|2021-12-10 17:18:50|208743.2|208593.2|208744.2|208594.2|208751.9|208655.4|208695.5|208589.5|29
1639156740000|2021-12-10 17:19:00|208744.8|208594.8|208742.5|208592.5|208747.8|208597.8|208742.5|208592.5|18
1639156750000|2021-12-10 17:19:10|208743.2|208593.2|208680|208630|208743.5|208632.5|208645.8|208547|31
1639156760000|2021-12-10 17:19:20|208682.2|208632.2|208661.2|208611.2|208730.5|208632.2|208659|208547.6|27
1639156770000|2021-12-10 17:19:30|208662.2|208612.2|208711.1|208561.1|208715.9|208612.2|208661.7|208557.1|21
1639156780000|2021-12-10 17:19:40|208710.8|208560.8|208703.6|208553.6|208713.5|208563.5|208700|208550|23
1639156790000|2021-12-10 17:19:50|208703.3|208553.3|208607.7|208557.7|208703.3|208589.9|208603.8|208504.6|27
1639156800000|2021-12-10 17:20:00|208608.4|208558.4|208599.1|208549.1|208608.4|208558.4|208594.3|208544.3|29
1639156810000|2021-12-10 17:20:10|208597.7|208547.7|208656.3|208506.3|208656.3|208558.2|208596.8|208506.3|23
1639156820000|2021-12-10 17:20:20|208657.3|208507.3|208655.3|208505.3|208659.5|208509.5|208655.3|208505.3|12
1639156830000|2021-12-10 17:20:30|208655.5|208605.5|208646.1|208596.1|208700.4|208605.6|208639.7|208547|25
1639156840000|2021-12-10 17:20:40|208646.5|208596.5|208632.2|208582.2|208687.5|208596.5|208629.2|208537.5|21
1639156850000|2021-12-10 17:20:50|208631.2|208581.2|208651.1|208601.1|208718.3|208623.4|208624.3|208547.9|23
1639156860000|2021-12-10 17:21:00|208649.7|208599.7|208613.6|208563.6|208692.4|208600.3|208611|208514.3|33
1639156870000|2021-12-10 17:21:10|208611.7|208561.7|208613.2|208563.2|208615.9|208565.9|208611.7|208561.7|21
1639156880000|2021-12-10 17:21:20|208614|208564|208612.2|208562.2|208614.1|208564.1|208611.8|208561.8|15
1639156890000|2021-12-10 17:21:30|208612|208562|208610.2|208560.2|208659.1|208565.8|208608.1|208507.4|26
1639156900000|2021-12-10 17:21:40|208608.7|208558.7|208661.2|208511.2|208661.6|208562.5|208607.4|208510|27
1639156910000|2021-12-10 17:21:50|208660.4|208510.4|208609.8|208559.8|208666.9|208563.6|208608.4|208508.5|21
1639156920000|2021-12-10 17:22:00|208610.4|208560.4|208657.7|208507.7|208657.8|208561.4|208604.8|208498.7|32
1639156930000|2021-12-10 17:22:10|208657.8|208507.8|208648.7|208498.7|208657.8|208507.8|208648.7|208498.7|24
1639156940000|2021-12-10 17:22:20|208649|208499|208652|208502|208652|208554.9|208596.3|208498.3|25
1639156950000|2021-12-10 17:22:30|208647.6|208497.6|208655.7|208505.7|208655.7|208505.7|208647.6|208497.6|21
1639156960000|2021-12-10 17:22:40|208654.9|208504.9|208648.8|208498.8|208655.1|208505.1|208646.4|208496.4|19
1639156970000|2021-12-10 17:22:50|208647.9|208497.9|208598.6|208548.6|208649.5|208549.9|208592.9|208497.8|24
1639156980000|2021-12-10 17:23:00|208598.4|208548.4|208596.9|208546.9|208601|208551|208594|208544|24
1639156990000|2021-12-10 17:23:10|208594.3|208544.3|208605.2|208555.2|208651.6|208558|208594.3|208500.4|21
1639157000000|2021-12-10 17:23:20|208654.5|208504.5|208648.8|208498.8|208654.5|208504.5|208648.8|208498.8|14
1639157010000|2021-12-10 17:23:30|208649|208499|208697.4|208547.4|208711.1|208603.4|208607.8|208499|32
1639157020000|2021-12-10 17:23:40|208699.4|208549.4|208669|208519|208699.4|208586.5|208636.5|208518.1|31
1639157030000|2021-12-10 17:23:50|208669.3|208519.3|208664.4|208514.4|208669.3|208559.7|208609.7|208507.5|33
1639157040000|2021-12-10 17:24:00|208668.2|208518.2|208732.2|208582.2|208742.2|208592.2|208620.6|208515|33
1639157050000|2021-12-10 17:24:10|208735.9|208585.9|208672|208522|208736.7|208589.6|208639.6|208522|31
1639157060000|2021-12-10 17:24:20|208615.4|208565.4|208614|208564|208671.2|208571.7|208613.4|208514|28
1639157070000|2021-12-10 17:24:30|208613.9|208563.9|208612.8|208562.8|208617.7|208567.7|208612.8|208562.8|24
1639157080000|2021-12-10 17:24:40|208613.5|208563.5|208669.4|208519.4|208670.4|208571.7|208612.5|208518.5|29
1639157090000|2021-12-10 17:24:50|208670.6|208520.6|208665.8|208515.8|208673.4|208523.4|208664.2|208514.2|25
1639157100000|2021-12-10 17:25:00|208668.6|208518.6|208668.4|208518.4|208671.1|208521.1|208666.2|208516.2|26
1639157110000|2021-12-10 17:25:10|208667.6|208517.6|208603.4|208553.4|208672.3|208564.6|208602.6|208507.5|28
1639157120000|2021-12-10 17:25:20|208602.9|208552.9|208601.4|208551.4|208608.4|208558.4|208599.5|208549.5|25
1639157130000|2021-12-10 17:25:30|208601.1|208551.1|208691.2|208541.2|208718.5|208620.5|208601.1|208507.7|28
1639157140000|2021-12-10 17:25:40|208692.5|208542.5|208678.2|208528.2|208695.1|208585.7|208635.7|208528.2|27
1639157150000|2021-12-10 17:25:50|208679.3|208529.3|208677.9|208527.9|208682.7|208532.7|208675.6|208525.6|24
1639157160000|2021-12-10 17:26:00|208677.5|208527.5|208629.1|208579.1|208678|208582.7|208621.1|208524.7|24
1639157170000|2021-12-10 17:26:10|208630.2|208580.2|208680.6|208530.6|208705.9|208584.6|208625.1|208528|29
1639157180000|2021-12-10 17:26:20|208679.7|208529.7|208616|208566|208681.6|208571.1|208615|208516.4|26
1639157190000|2021-12-10 17:26:30|208615.8|208565.8|208612.1|208562.1|208616.4|208566.4|208610.3|208560.3|18
1639157200000|2021-12-10 17:26:40|208612|208562|208590.1|208540.1|208613.1|208563.1|208587.2|208537.2|26
1639157210000|2021-12-10 17:26:50|208589.3|208539.3|208595.8|208545.8|208601.1|208551.1|208589.3|208539.3|19
1639157220000|2021-12-10 17:27:00|208595.7|208545.7|208596.4|208546.4|208600.2|208550.2|208595.2|208545.2|23
1639157230000|2021-12-10 17:27:10|208597.8|208547.8|208594.7|208544.7|208598|208548|208592.5|208542.5|21
1639157240000|2021-12-10 17:27:20|208595.3|208545.3|208593.4|208543.4|208597.2|208547.2|208592.6|208542.6|21
1639157250000|2021-12-10 17:27:30|208595.1|208545.1|208595.8|208545.8|208598.5|208548.5|208593.5|208543.5|26
1639157260000|2021-12-10 17:27:40|208596|208546|208597.8|208547.8|208601.4|208551.4|208596|208546|22
1639157270000|2021-12-10 17:27:50|208597.9|208547.9|208603.9|208553.9|208603.9|208553.9|208593.9|208543.9|24
1639157280000|2021-12-10 17:28:00|208602.1|208552.1|208601.5|208551.5|208603.8|208553.8|208599.6|208549.6|24
1639157290000|2021-12-10 17:28:10|208602.3|208552.3|208655.2|208605.2|208727.1|208611.2|208601.1|208500.3|26
1639157300000|2021-12-10 17:28:20|208651.1|208601.1|208658.3|208608.3|208660.6|208610.6|208650.8|208600.8|28
1639157310000|2021-12-10 17:28:30|208659.9|208609.9|208655.3|208605.3|208701.3|208611.5|208645.2|208551.3|29
1639157320000|2021-12-10 17:28:40|208659.5|208609.5|208707.6|208557.6|208709.1|208609.5|208659.5|208555|16
1639157330000|2021-12-10 17:28:50|208706.9|208556.9|208717.7|208567.7|208720.4|208616.7|208655.9|208554.5|23
1639157340000|2021-12-10 17:29:00|208716.1|208566.1|208721.7|208571.7|208722.3|208617.2|208665.8|208565.8|20
1639157350000|2021-12-10 17:29:10|208721|208571|208661|208611|208721.6|208612.2|208660.2|208559|22
1639157360000|2021-12-10 17:29:20|208713.8|208563.8|208660.8|208610.8|208713.8|208613.5|208656.8|208561|23
1639157370000|2021-12-10 17:29:30|208660|208610|208669.4|208619.4|208670.8|208620.8|208660|208610|13
1639157380000|2021-12-10 17:29:40|208668.6|208618.6|208667.5|208617.5|208717.6|208620.6|208663.9|208567.6|25
1639157390000|2021-12-10 17:29:50|208668.6|208618.6|208694.8|208644.8|208744.7|208644.8|208667.3|208573.5|27
1639157400000|2021-12-10 17:30:00|208691.3|208641.3|208782.8|208632.8|208796.2|208687.6|208691.3|208598.7|33
1639157410000|2021-12-10 17:30:10|208781.5|208631.5|208788.3|208638.3|208791.6|208688|208729|208631.5|25
1639157420000|2021-12-10 17:30:20|208787.9|208637.9|208746.5|208696.5|208797.4|208696.5|208737.3|208637.5|24
1639157430000|2021-12-10 17:30:30|208746.2|208696.2|208743|208693|208746.2|208696.2|208739.6|208689.6|23
1639157440000|2021-12-10 17:30:40|208742.8|208692.8|208730.3|208680.3|208744.8|208694.8|208729.5|208679.5|14
1639157450000|2021-12-10 17:30:50|208786.7|208636.7|208727.8|208677.8|208786.7|208678.2|208722.6|208635.7|15
1639157460000|2021-12-10 17:31:00|208728.1|208678.1|208731.6|208681.6|208732|208682|208726.4|208676.4|21
1639157470000|2021-12-10 17:31:10|208733.5|208683.5|208780.9|208630.9|208786|208687|208726.1|208629.9|27
1639157480000|2021-12-10 17:31:20|208730|208680|208738.1|208688.1|208738.1|208688.1|208729.3|208679.3|15
1639157490000|2021-12-10 17:31:30|208737.8|208687.8|208732.6|208682.6|208737.8|208687.8|208732.6|208682.6|17
1639157500000|2021-12-10 17:31:40|208732.4|208682.4|208727|208677|208738.6|208688.6|208727|208677|17
1639157510000|2021-12-10 17:31:50|208724.3|208674.3|208728.2|208678.2|208729.7|208679.7|208724.3|208674.3|15
1639157520000|2021-12-10 17:32:00|208728.8|208678.8|208729.2|208679.2|208736.5|208686.5|208722.9|208672.9|21
1639157530000|2021-12-10 17:32:10|208728.9|208678.9|208727.9|208677.9|208734.9|208684.9|208727.1|208677.1|19
1639157540000|2021-12-10 17:32:20|208729.8|208679.8|208729.7|208679.7|208729.8|208679.8|208728.5|208678.5|10
1639157550000|2021-12-10 17:32:30|208730.1|208680.1|208762.3|208712.3|208821.2|208721.8|208730.1|208671.2|26
1639157560000|2021-12-10 17:32:40|208762.4|208712.4|208764.3|208714.3|208817.7|208716.4|208758.4|208660.6|26
1639157570000|2021-12-10 17:32:50|208765|208715|208762.8|208712.8|208765.1|208715.1|208761.1|208711.1|26
1639157580000|2021-12-10 17:33:00|208764.7|208714.7|208748.9|208698.9|208805.9|208716.6|208748.9|208655.9|27
1639157590000|2021-12-10 17:33:10|208749.3|208699.3|208760.4|208710.4|208762.4|208712.4|208748.6|208698.6|20
1639157600000|2021-12-10 17:33:20|208757.1|208707.1|208754.4|208704.4|208762.4|208712.4|208752.5|208702.5|17
1639157610000|2021-12-10 17:33:30|208755|208705|208756.7|208706.7|208759.3|208709.3|208750.5|208700.5|12
1639157620000|2021-12-10 17:33:40|208757|208707|208740.6|208690.6|208758.2|208708.2|208740.6|208690.6|17
1639157630000|2021-12-10 17:33:50|208740.5|208690.5|208752.3|208702.3|208799.9|208706.8|208723.5|208625.7|34
1639157640000|2021-12-10 17:34:00|208751.6|208701.6|208783.9|208733.9|208835.6|208744|208750.9|208682.5|31
1639157650000|2021-12-10 17:34:10|208782.4|208732.4|208781.2|208731.2|208837.2|208739.2|208780.7|208681.6|27
1639157660000|2021-12-10 17:34:20|208781.3|208731.3|208781.4|208731.4|208786.4|208736.4|208777.1|208727.1|15
1639157670000|2021-12-10 17:34:30|208780.7|208730.7|208783|208733|208783|208733|208779.1|208729.1|14
1639157680000|2021-12-10 17:34:40|208784.2|208734.2|208783.4|208733.4|208785|208735|208781.8|208731.8|11
1639157690000|2021-12-10 17:34:50|208783.1|208733.1|208781|208731|208784.5|208734.5|208777.3|208727.3|20
1639157700000|2021-12-10 17:35:00|208780.1|208730.1|208769.2|208719.2|208781.1|208731.1|208760.6|208710.6|30
1639157710000|2021-12-10 17:35:10|208769.9|208719.9|208819.2|208669.2|208825.7|208723.3|208759.7|208669.1|24
1639157720000|2021-12-10 17:35:20|208819.9|208669.9|208763.3|208713.3|208819.9|208723.8|208760.8|208664.1|20
1639157730000|2021-12-10 17:35:30|208764.2|208714.2|208764.4|208714.4|208766.2|208716.2|208754.5|208704.5|16
1639157740000|2021-12-10 17:35:40|208765.7|208715.7|208765.6|208715.6|208773.4|208723.4|208756|208706|26
1639157750000|2021-12-10 17:35:50|208764.6|208714.6|208747.8|208697.8|208764.6|208714.6|208745.7|208695.7|25
1639157760000|2021-12-10 17:36:00|208757.9|208707.9|208759.4|208709.4|208810.9|208711.6|208748.6|208660.7|30
1639157770000|2021-12-10 17:36:10|208754.8|208704.8|208756.7|208706.7|208757.6|208707.6|208746.8|208696.8|29
1639157780000|2021-12-10 17:36:20|208755.7|208705.7|208797.5|208647.5|208803.7|208705.7|208746.2|208645|26
1639157790000|2021-12-10 17:36:30|208745.7|208695.7|208740|208690|208790.3|208697.1|208733.5|208636.6|34
1639157800000|2021-12-10 17:36:40|208739.2|208689.2|208741|208691|208798.7|208691|208738.6|208640|24
1639157810000|2021-12-10 17:36:50|208743.1|208693.1|208748.8|208698.8|208751.7|208701.7|208742.4|208692.4|28
1639157820000|2021-12-10 17:37:00|208745.9|208695.9|208794|208644|208803.5|208698.9|208740.8|208644|25
1639157830000|2021-12-10 17:37:10|208794.5|208644.5|208744|208694|208799.5|208696.1|208741|208642.8|29
1639157840000|2021-12-10 17:37:20|208740.4|208690.4|208729.1|208679.1|208788.6|208691.9|208721.7|208626.8|29
1639157850000|2021-12-10 17:37:30|208723.6|208673.6|208729.8|208679.8|208729.8|208679.8|208722.2|208672.2|24
1639157860000|2021-12-10 17:37:40|208727|208677|208698.4|208648.4|208788.2|208688.1|208698.4|208631.3|23
1639157870000|2021-12-10 17:37:50|208750.4|208600.4|208750.4|208600.4|208750.4|208649.2|208694.9|208596.5|28
1639157880000|2021-12-10 17:38:00|208750.3|208600.3|208744.6|208594.6|208751.5|208601.5|208744.6|208594.6|20
1639157890000|2021-12-10 17:38:10|208745.2|208595.2|208746.4|208596.4|208749.1|208599.1|208744.8|208594.8|21
1639157900000|2021-12-10 17:38:20|208746.5|208596.5|208747.5|208597.5|208747.5|208597.5|208745.9|208595.9|8
1639157910000|2021-12-10 17:38:30|208747|208597|208698.9|208648.9|208747.5|208648.9|208697.8|208597|8
1639157920000|2021-12-10 17:38:40|208699.2|208649.2|208698.5|208648.5|208699.5|208649.5|208698.2|208648.2|9
1639157930000|2021-12-10 17:38:50|208700|208650|208743.9|208593.9|208743.9|208650|208690.4|208591.3|17
1639157940000|2021-12-10 17:39:00|208743.6|208593.6|208698.3|208648.3|208745.7|208650.1|208696.1|208593.6|25
1639157950000|2021-12-10 17:39:10|208698.6|208648.6|208694.7|208644.7|208698.8|208648.8|208693.2|208643.2|22
1639157960000|2021-12-10 17:39:20|208695.1|208645.1|208695.9|208645.9|208696.1|208646.1|208693.5|208643.5|10
1639157970000|2021-12-10 17:39:30|208695.3|208645.3|208696.9|208646.9|208700.5|208650.5|208695.3|208645.3|12
1639157980000|2021-12-10 17:39:40|208698|208648|208700|208650|208702.2|208652.2|208697.7|208647.7|10
1639157990000|2021-12-10 17:39:50|208699.7|208649.7|208756.4|208606.4|208766.3|208665|208699.3|208606.4|21
1639158000000|2021-12-10 17:40:00|208756.7|208606.7|208755|208605|208756.7|208652.2|208694.6|208596.7|32
1639158010000|2021-12-10 17:40:10|208755.1|208605.1|208756.1|208606.1|208756.4|208606.4|208754.2|208604.2|21
1639158020000|2021-12-10 17:40:20|208757.3|208607.3|208711|208661|208757.3|208661|208705.6|208607.3|16
1639158030000|2021-12-10 17:40:30|208709|208659|208710|208660|208711|208661|208708.5|208658.5|15
1639158040000|2021-12-10 17:40:40|208709.8|208659.8|208714|208664|208761.6|208664|208708.5|208611.2|26
1639158050000|2021-12-10 17:40:50|208713.8|208663.8|208710.5|208660.5|208715.9|208665.9|208709.5|208659.5|16
1639158060000|2021-12-10 17:41:00|208760.3|208610.3|208761.5|208611.5|208763.2|208613.2|208760.3|208610.3|24
1639158070000|2021-12-10 17:41:10|208761.4|208611.4|208710.2|208660.2|208761.8|208660.6|208709.8|208610.6|13
1639158080000|2021-12-10 17:41:20|208710.1|208660.1|208711.3|208661.3|208715|208665|208708.4|208658.4|18
1639158090000|2021-12-10 17:41:30|208711.2|208661.2|208714.9|208664.9|208715.6|208665.6|208711.2|208661.2|20
1639158100000|2021-12-10 17:41:40|208714.8|208664.8|208739.5|208689.5|208749.7|208699.7|208711.3|208661.3|20
1639158110000|2021-12-10 17:41:50|208739.7|208689.7|208715.9|208665.9|208784.8|208689.7|208708.6|208612.7|25
1639158120000|2021-12-10 17:42:00|208714.2|208664.2|208711.8|208661.8|208716.8|208666.8|208705.2|208655.2|26
1639158130000|2021-12-10 17:42:10|208697.7|208647.7|208752.5|208602.5|208754.5|208653.8|208694|208597.6|29
1639158140000|2021-12-10 17:42:20|208752.9|208602.9|208704.7|208654.7|208752.9|208654.7|208700.7|208602.5|17
1639158150000|2021-12-10 17:42:30|208704.9|208654.9|208746.7|208596.7|208746.7|208654.9|208696.9|208596.7|19
1639158160000|2021-12-10 17:42:40|208751.2|208601.2|208697.3|208647.3|208751.4|208654|208693.2|208599.1|31
1639158170000|2021-12-10 17:42:50|208696|208646|208637.2|208587.2|208701.5|208646|208635.2|208523.2|30
1639158180000|2021-12-10 17:43:00|208638.9|208588.9|208646.3|208596.3|208702.5|208601|208637.9|208547.7|26
1639158190000|2021-12-10 17:43:10|208647.8|208597.8|208700.3|208550.3|208700.4|208598.2|208646.2|208544.1|27
1639158200000|2021-12-10 17:43:20|208700.1|208550.1|208696.8|208546.8|208700.3|208550.3|208690.9|208540.9|24
1639158210000|2021-12-10 17:43:30|208696.9|208546.9|208698.8|208548.8|208699.1|208549.1|208690|208540|20
1639158220000|2021-12-10 17:43:40|208646.5|208596.5|208639.7|208589.7|208688.8|208597|208639.7|208538.8|22
1639158230000|2021-12-10 17:43:50|208641.7|208591.7|208631.2|208581.2|208700|208598.8|208627.8|208529.8|31
1639158240000|2021-12-10 17:44:00|208631.3|208581.3|208663.5|208513.5|208678.6|208581.3|208608.5|208506.2|31
1639158250000|2021-12-10 17:44:10|208662.1|208512.1|208655.3|208505.3|208662.7|208558.7|208605.7|208504|23
1639158260000|2021-12-10 17:44:20|208651.6|208501.6|208591.9|208441.9|208652.7|208502.7|208540.1|208437.8|26
1639158270000|2021-12-10 17:44:30|208590.8|208440.8|208566.6|208416.6|208591.2|208490.8|208534.7|208406|33
1639158280000|2021-12-10 17:44:40|208566.9|208416.9|208604.2|208454.2|208604.2|208454.2|208556.7|208406.7|34
1639158290000|2021-12-10 17:44:50|208596.7|208446.7|208633.7|208483.7|208633.7|208483.7|208596.7|208446.7|26
1639158300000|2021-12-10 17:45:00|208639.3|208489.3|208651.4|208501.4|208654.2|208504.2|208639.3|208489.3|34
1639158310000|2021-12-10 17:45:10|208651.7|208501.7|208649.1|208499.1|208655|208505|208647.2|208497.2|19
1639158320000|2021-12-10 17:45:20|208650|208500|208627.7|208477.7|208651|208501|208625.9|208475.9|30
1639158330000|2021-12-10 17:45:30|208627.5|208477.5|208623.9|208473.9|208634.9|208484.9|208620.6|208470.6|27
1639158340000|2021-12-10 17:45:40|208623.1|208473.1|208630.8|208480.8|208630.9|208480.9|208623.1|208473.1|21
1639158350000|2021-12-10 17:45:50|208630.6|208480.6|208643.4|208493.4|208650.8|208550|208591|208475.5|28
1639158360000|2021-12-10 17:46:00|208643.6|208493.6|208632.4|208482.4|208643.6|208543.7|208593.7|208478.8|16
1639158370000|2021-12-10 17:46:10|208632.1|208482.1|208635.7|208485.7|208636.4|208486.4|208625.9|208475.9|18
1639158380000|2021-12-10 17:46:20|208635.9|208485.9|208622.2|208472.2|208636|208486|208618.5|208468.5|25
1639158390000|2021-12-10 17:46:30|208622.9|208472.9|208604.5|208454.5|208622.9|208511.5|208560.2|208453.5|22
1639158400000|2021-12-10 17:46:40|208604.4|208454.4|208610.5|208460.5|208610.5|208460.5|208603.3|208453.3|10
1639158410000|2021-12-10 17:46:50|208610.1|208460.1|208549.2|208499.2|208610.1|208499.8|208545.7|208442.8|19
1639158420000|2021-12-10 17:47:00|208548.3|208498.3|208546.3|208496.3|208600.1|208498.3|208546.1|208443.8|26
1639158430000|2021-12-10 17:47:10|208546|208496|208545.7|208495.7|208549.1|208499.1|208543.2|208493.2|21
1639158440000|2021-12-10 17:47:20|208544.6|208494.6|208545.2|208495.2|208546.8|208496.8|208544.2|208494.2|17
1639158450000|2021-12-10 17:47:30|208545.5|208495.5|208520.6|208470.6|208574.9|208496.2|208518.7|208422.9|27
1639158460000|2021-12-10 17:47:40|208519.5|208469.5|208583.8|208433.8|208584.9|208486|208519.5|208432|24
1639158470000|2021-12-10 17:47:50|208581.3|208431.3|208585.3|208435.3|208587.6|208437.6|208580|208430|26
1639158480000|2021-12-10 17:48:00|208585.2|208435.2|208577|208427|208585.4|208483.9|208525.6|208424.3|27
1639158490000|2021-12-10 17:48:10|208573.1|208423.1|208543.4|208493.4|208593.7|208494.3|208537.8|208423|19
1639158500000|2021-12-10 17:48:20|208543.6|208493.6|208529|208479|208543.6|208493.6|208525|208475|23
1639158510000|2021-12-10 17:48:30|208527.1|208477.1|208522.3|208472.3|208527.6|208477.6|208520.2|208470.2|21
1639158520000|2021-12-10 17:48:40|208520|208470|208521.5|208471.5|208522.2|208472.2|208519.2|208469.2|23
1639158530000|2021-12-10 17:48:50|208521.8|208471.8|208522.4|208472.4|208523.5|208473.5|208521.5|208471.5|12
1639158540000|2021-12-10 17:49:00|208522.1|208472.1|208520.3|208470.3|208522.7|208472.7|208516.7|208466.7|16
1639158550000|2021-12-10 17:49:10|208514.7|208464.7|208516.6|208466.6|208519.1|208469.1|208513.4|208463.4|18
1639158560000|2021-12-10 17:49:20|208516.3|208466.3|208515.7|208465.7|208519.7|208469.7|208515.7|208465.7|11
1639158570000|2021-12-10 17:49:30|208516.1|208466.1|208520.2|208470.2|208520.2|208470.2|208514.8|208464.8|24
1639158580000|2021-12-10 17:49:40|208519.1|208469.1|208516.3|208466.3|208520.1|208470.1|208514.1|208464.1|16
1639158590000|2021-12-10 17:49:50|208516.2|208466.2|208514.7|208464.7|208516.8|208466.8|208513.5|208463.5|22
1639158600000|2021-12-10 17:50:00|208516.5|208466.5|208521.2|208471.2|208521.2|208471.2|208515.5|208465.5|26
1639158610000|2021-12-10 17:50:10|208521.3|208471.3|208515.7|208465.7|208522.1|208472.1|208514.6|208464.6|22
1639158620000|2021-12-10 17:50:20|208515.9|208465.9|208520|208470|208520.4|208470.4|208515.6|208465.6|16
1639158630000|2021-12-10 17:50:30|208532.6|208482.6|208530.7|208480.7|208532.6|208482.6|208526.4|208476.4|20
1639158640000|2021-12-10 17:50:40|208530.9|208480.9|208547.4|208497.4|208548.2|208498.2|208524.6|208474.6|31
1639158650000|2021-12-10 17:50:50|208547.1|208497.1|208550.1|208500.1|208550.1|208500.1|208544|208494|21
1639158660000|2021-12-10 17:51:00|208549.5|208499.5|208562.2|208512.2|208563.7|208513.7|208549.5|208499.5|18
1639158670000|2021-12-10 17:51:10|208563.1|208513.1|208562.9|208512.9|208564.4|208514.4|208562.3|208512.3|15
1639158680000|2021-12-10 17:51:20|208562.4|208512.4|208564.3|208514.3|208564.3|208514.3|208562.3|208512.3|13
1639158690000|2021-12-10 17:51:30|208564.2|208514.2|208563.2|208513.2|208564.2|208514.2|208563.2|208513.2|8
1639158700000|2021-12-10 17:51:40|208563.5|208513.5|208561.1|208511.1|208563.6|208513.6|208561.1|208511.1|14
1639158710000|2021-12-10 17:51:50|208560.5|208510.5|208559.9|208509.9|208561|208511|208559.5|208509.5|21
1639158720000|2021-12-10 17:52:00|208560.9|208510.9|208560.2|208510.2|208566.1|208516.1|208560.2|208510.2|12
1639158730000|2021-12-10 17:52:10|208561|208511|208562.1|208512.1|208566.9|208516.9|208561|208511|20
1639158740000|2021-12-10 17:52:20|208562.2|208512.2|208563.8|208513.8|208564.8|208514.8|208562.2|208512.2|12
1639158750000|2021-12-10 17:52:30|208564|208514|208562.5|208512.5|208564.1|208514.1|208562.5|208512.5|7
1639158760000|2021-12-10 17:52:40|208562.2|208512.2|208565.9|208515.9|208567.3|208517.3|208562.2|208512.2|12
1639158770000|2021-12-10 17:52:50|208565.4|208515.4|208564.7|208514.7|208565.4|208515.4|208563.7|208513.7|17
1639158780000|2021-12-10 17:53:00|208564.2|208514.2|208560.4|208510.4|208564.4|208514.4|208557.9|208507.9|19
1639158790000|2021-12-10 17:53:10|208561|208511|208560.2|208510.2|208561.9|208511.9|208560.2|208510.2|15
1639158800000|2021-12-10 17:53:20|208560.5|208510.5|208557.4|208507.4|208560.9|208510.9|208556.2|208506.2|23
1639158810000|2021-12-10 17:53:30|208557.6|208507.6|208611.8|208461.8|208611.8|208511.5|208557.4|208457.8|19
1639158820000|2021-12-10 17:53:40|208611|208461|208610.8|208460.8|208612.7|208462.7|208609.7|208459.7|14
1639158830000|2021-12-10 17:53:50|208610.2|208460.2|208610.6|208460.6|208610.9|208460.9|208607.7|208457.7|12
1639158840000|2021-12-10 17:54:00|208610.3|208460.3|208610.6|208460.6|208612.9|208462.9|208610.3|208460.3|14
1639158850000|2021-12-10 17:54:10|208560.2|208510.2|208590.9|208540.9|208663.6|208562.1|208560.2|208510.2|36
1639158860000|2021-12-10 17:54:20|208590.3|208540.3|208589.8|208539.8|208592.3|208542.3|208587.9|208537.9|19
1639158870000|2021-12-10 17:54:30|208589.6|208539.6|208604.9|208554.9|208659.5|208556.4|208589.6|208504.6|30
1639158880000|2021-12-10 17:54:40|208603.5|208553.5|208605.1|208555.1|208609.9|208559.9|208603.5|208553.5|25
1639158890000|2021-12-10 17:54:50|208605.2|208555.2|208607.4|208557.4|208611|208561|208604.7|208554.7|23
1639158900000|2021-12-10 17:55:00|208608.5|208558.5|208601.6|208551.6|208609.8|208559.8|208597.5|208547.5|26
1639158910000|2021-12-10 17:55:10|208599.5|208549.5|208654|208504|208654|208554.8|208598.5|208499.2|27
1639158920000|2021-12-10 17:55:20|208655.6|208505.6|208600.6|208550.6|208661.3|208550.6|208600.6|208499.5|24
1639158930000|2021-12-10 17:55:30|208601.8|208551.8|208608.1|208558.1|208609.1|208559.1|208601.7|208551.7|15
1639158940000|2021-12-10 17:55:40|208610.8|208560.8|208599.8|208549.8|208610.8|208560.8|208599.8|208549.8|12
1639158950000|2021-12-10 17:55:50|208600.2|208550.2|208606|208556|208611.7|208561.7|208598.5|208548.5|20
1639158960000|2021-12-10 17:56:00|208605.7|208555.7|208647.2|208597.2|208648.2|208598.2|208605.6|208555.6|25
1639158970000|2021-12-10 17:56:10|208646.3|208596.3|208642.6|208592.6|208690.9|208596.3|208634.3|208538|32
1639158980000|2021-12-10 17:56:20|208639.4|208589.4|208643.1|208593.1|208643.5|208593.5|208639.4|208589.4|19
1639158990000|2021-12-10 17:56:30|208640.4|208590.4|208635.2|208585.2|208643|208593|208635.2|208585.2|8
1639159000000|2021-12-10 17:56:40|208637.3|208587.3|208639|208589|208643.1|208593.1|208637.3|208587.3|12
1639159010000|2021-12-10 17:56:50|208639.3|208589.3|208637.3|208587.3|208644.6|208594.6|208637.3|208587.3|20
1639159020000|2021-12-10 17:57:00|208637|208587|208637.2|208587.2|208639.1|208589.1|208635.9|208585.9|16
1639159030000|2021-12-10 17:57:10|208635.7|208585.7|208640.2|208590.2|208643.4|208593.4|208635.7|208585.7|14
1639159040000|2021-12-10 17:57:20|208643.9|208593.9|208645.7|208595.7|208652|208602|208632.9|208582.9|28
1639159050000|2021-12-10 17:57:30|208663.4|208613.4|208662.5|208612.5|208663.4|208613.4|208656.6|208606.6|22
1639159060000|2021-12-10 17:57:40|208662.6|208612.6|208650.5|208600.5|208662.6|208612.6|208649.9|208599.9|18
1639159070000|2021-12-10 17:57:50|208651.8|208601.8|208652.3|208602.3|208652.3|208602.3|208649.6|208599.6|11
1639159080000|2021-12-10 17:58:00|208651.5|208601.5|208645.6|208595.6|208654.1|208604.1|208645|208595|20
1639159090000|2021-12-10 17:58:10|208641.2|208591.2|208649.4|208599.4|208652.9|208602.9|208641.2|208591.2|26
1639159100000|2021-12-10 17:58:20|208649.3|208599.3|208648.7|208598.7|208649.3|208599.3|208645.1|208595.1|22
1639159110000|2021-12-10 17:58:30|208648.9|208598.9|208646.3|208596.3|208650.3|208600.3|208641.8|208591.8|27
1639159120000|2021-12-10 17:58:40|208649.1|208599.1|208619.8|208569.8|208652.6|208602.6|208591.6|208541.6|27
1639159130000|2021-12-10 17:58:50|208620.6|208570.6|208603|208553|208623.4|208573.4|208601.1|208551.1|25
1639159140000|2021-12-10 17:59:00|208603.5|208553.5|208596.6|208546.6|208604.1|208554.1|208557.7|208507.7|31
1639159150000|2021-12-10 17:59:10|208597.2|208547.2|208552.4|208502.4|208612|208562|208552.4|208502.4|29
1639159160000|2021-12-10 17:59:20|208553.8|208503.8|208519.9|208469.9|208572|208503.9|208516.1|208417.7|35
1639159170000|2021-12-10 17:59:30|208520.4|208470.4|208528.5|208478.5|208528.5|208478.5|208519.3|208469.3|21
1639159180000|2021-12-10 17:59:40|208528.6|208478.6|208573.2|208523.2|208573.2|208523.2|208526.3|208476.3|20
1639159190000|2021-12-10 17:59:50|208568.9|208518.9|208569.6|208519.6|208641.3|208535|208566.9|208466.6|28
1639159200000|2021-12-10 18:00:00|208568.3|208518.3|208631.1|208481.1|208631.1|208529|208568.3|208456.9|32
1639159210000|2021-12-10 18:00:10|208619.6|208469.6|208621.6|208471.6|208626.8|208520.9|208570.9|208469.6|28
1639159220000|2021-12-10 18:00:20|208621.8|208471.8|208565.3|208515.3|208621.8|208518.8|208563.8|208462.3|24
1639159230000|2021-12-10 18:00:30|208565|208515|208568.4|208518.4|208569.7|208519.7|208565|208515|24
1639159240000|2021-12-10 18:00:40|208617.8|208467.8|208573.2|208523.2|208621.1|208523.2|208568.3|208467.1|21
1639159250000|2021-12-10 18:00:50|208571.9|208521.9|208568.5|208518.5|208571.9|208521.9|208568.3|208518.3|12
1639159260000|2021-12-10 18:01:00|208572.9|208522.9|208571.5|208521.5|208573.1|208523.1|208571.5|208521.5|16
1639159270000|2021-12-10 18:01:10|208570.1|208520.1|208569.3|208519.3|208572|208522|208568.7|208518.7|12
1639159280000|2021-12-10 18:01:20|208576.5|208526.5|208570.5|208520.5|208576.5|208526.5|208570.1|208520.1|20
1639159290000|2021-12-10 18:01:30|208620.9|208470.9|208619.2|208469.2|208622|208472|208619.2|208469.2|15
1639159300000|2021-12-10 18:01:40|208570.4|208520.4|208564.6|208514.6|208622.7|208520.7|208564.6|208464.8|19
1639159310000|2021-12-10 18:01:50|208565.5|208515.5|208564.5|208514.5|208567.8|208517.8|208563.9|208513.9|23
1639159320000|2021-12-10 18:02:00|208565.8|208515.8|208567.6|208517.6|208569.9|208519.9|208565.8|208515.8|16
1639159330000|2021-12-10 18:02:10|208570.5|208520.5|208574.3|208524.3|208629.8|208529.9|208570.4|208477.4|24
1639159340000|2021-12-10 18:02:20|208574.9|208524.9|208576.1|208526.1|208576.7|208526.7|208574.9|208524.9|11
1639159350000|2021-12-10 18:02:30|208576.2|208526.2|208604.9|208554.9|208611.6|208561.6|208576.2|208526.2|25
1639159360000|2021-12-10 18:02:40|208605.9|208555.9|208602.3|208552.3|208608.9|208558.9|208595.6|208545.6|21
1639159370000|2021-12-10 18:02:50|208598.8|208548.8|208598.4|208548.4|208602|208552|208598.4|208548.4|19
1639159380000|2021-12-10 18:03:00|208599.6|208549.6|208581.4|208531.4|208600.8|208550.8|208580|208530|23
1639159390000|2021-12-10 18:03:10|208581.3|208531.3|208581.4|208531.4|208583.6|208533.6|208579.9|208529.9|10
1639159400000|2021-12-10 18:03:20|208581.2|208531.2|208587.7|208537.7|208588.2|208538.2|208581.2|208531.2|21
1639159410000|2021-12-10 18:03:30|208586.5|208536.5|208569.9|208519.9|208590.5|208540.5|208569.9|208519.9|15
1639159420000|2021-12-10 18:03:40|208571.2|208521.2|208550.3|208500.3|208571.2|208521.2|208550.3|208500.3|23
1639159430000|2021-12-10 18:03:50|208551.5|208501.5|208548.6|208498.6|208553.8|208503.8|208546.8|208496.8|16
1639159440000|2021-12-10 18:04:00|208549|208499|208583.5|208533.5|208583.5|208533.5|208548.8|208498.8|20
1639159450000|2021-12-10 18:04:10|208579.3|208529.3|208570.9|208520.9|208580.4|208530.4|208570.9|208520.9|18
1639159460000|2021-12-10 18:04:20|208574.4|208524.4|208576|208526|208576|208526|208573.6|208523.6|11
1639159470000|2021-12-10 18:04:30|208573.4|208523.4|208598.1|208548.1|208611|208561|208573.4|208523.4|32
1639159480000|2021-12-10 18:04:40|208606.4|208556.4|208602.2|208552.2|208606.4|208556.4|208598.1|208548.1|26
1639159490000|2021-12-10 18:04:50|208602.9|208552.9|208602|208552|208604.7|208554.7|208601.3|208551.3|29
1639159500000|2021-12-10 18:05:00|208602.7|208552.7|208608.6|208558.6|208609.7|208559.7|208601.1|208551.1|29
1639159510000|2021-12-10 18:05:10|208607.2|208557.2|208604.9|208554.9|208608.2|208558.2|208603.6|208553.6|23
1639159520000|2021-12-10 18:05:20|208604.8|208554.8|208596.4|208546.4|208604.8|208554.8|208594.6|208544.6|29
1639159530000|2021-12-10 18:05:30|208596|208546|208585.2|208535.2|208596.1|208546.1|208574.4|208524.4|25
1639159540000|2021-12-10 18:05:40|208585.4|208535.4|208581|208531|208585.4|208535.4|208578.6|208528.6|19
1639159550000|2021-12-10 18:05:50|208582.8|208532.8|208581.1|208531.1|208583.8|208533.8|208579.9|208529.9|18
1639159560000|2021-12-10 18:06:00|208582.7|208532.7|208583.1|208533.1|208583.9|208533.9|208582.3|208532.3|15
1639159570000|2021-12-10 18:06:10|208583.3|208533.3|208583.1|208533.1|208583.9|208533.9|208582.5|208532.5|14
1639159580000|2021-12-10 18:06:20|208583|208533|208582.1|208532.1|208583|208533|208579.8|208529.8|18
1639159590000|2021-12-10 18:06:30|208583.2|208533.2|208578.1|208528.1|208584|208534|208577.1|208527.1|28
1639159600000|2021-12-10 18:06:40|208577.7|208527.7|208535.9|208485.9|208579.6|208529.6|208506.7|208456.7|25
1639159610000|2021-12-10 18:06:50|208538|208488|208523|208473|208544.9|208494.9|208519.5|208469.5|37
1639159620000|2021-12-10 18:07:00|208528.5|208478.5|208526.3|208476.3|208584.9|208488.7|208524.4|208427.8|30
1639159630000|2021-12-10 18:07:10|208528.1|208478.1|208524.1|208474.1|208529.8|208479.8|208523.3|208473.3|20
1639159640000|2021-12-10 18:07:20|208524.5|208474.5|208578.6|208428.6|208579|208479.6|208524|208428.2|18
1639159650000|2021-12-10 18:07:30|208579.2|208429.2|208531.4|208481.4|208590.4|208488.8|208524|208427.6|30
1639159660000|2021-12-10 18:07:40|208530.1|208480.1|208531.9|208481.9|208536.3|208486.3|208530.1|208480.1|23
1639159670000|2021-12-10 18:07:50|208532.8|208482.8|208531.2|208481.2|208532.8|208482.8|208529.4|208479.4|18
1639159680000|2021-12-10 18:08:00|208530.6|208480.6|208526.9|208476.9|208534.2|208484.2|208523.6|208473.6|20
1639159690000|2021-12-10 18:08:10|208528.7|208478.7|208525.8|208475.8|208529.9|208479.9|208525.8|208475.8|15
1639159700000|2021-12-10 18:08:20|208523.9|208473.9|208523.4|208473.4|208535.9|208485.9|208516|208466|23
1639159710000|2021-12-10 18:08:30|208526.9|208476.9|208522.8|208472.8|208528.4|208478.4|208518.1|208468.1|21
1639159720000|2021-12-10 18:08:40|208521.4|208471.4|208523.2|208473.2|208528.5|208478.5|208520.6|208470.6|24
1639159730000|2021-12-10 18:08:50|208524.8|208474.8|208520.2|208470.2|208530.9|208480.9|208520|208470|14
1639159740000|2021-12-10 18:09:00|208522.2|208472.2|208529|208479|208529.6|208479.6|208520.6|208470.6|15
1639159750000|2021-12-10 18:09:10|208528.5|208478.5|208524.5|208474.5|208530.4|208480.4|208524.2|208474.2|12
1639159760000|2021-12-10 18:09:20|208525.7|208475.7|208521.3|208471.3|208525.7|208475.7|208520.6|208470.6|23
1639159770000|2021-12-10 18:09:30|208520.3|208470.3|208522.6|208472.6|208527.4|208477.4|208519|208469|26
1639159780000|2021-12-10 18:09:40|208516|208466|208525|208475|208529.9|208479.9|208516|208466|23
1639159790000|2021-12-10 18:09:50|208522.9|208472.9|208522.8|208472.8|208528.1|208478.1|208516.9|208466.9|31
1639159800000|2021-12-10 18:10:00|208525.8|208475.8|208524.3|208474.3|208526.4|208476.4|208523.2|208473.2|24
1639159810000|2021-12-10 18:10:10|208522.3|208472.3|208529.8|208479.8|208529.9|208479.9|208522.3|208472.3|22
1639159820000|2021-12-10 18:10:20|208529.2|208479.2|208523.5|208473.5|208529.2|208479.2|208523.4|208473.4|14
1639159830000|2021-12-10 18:10:30|208525.5|208475.5|208525.3|208475.3|208527.8|208477.8|208518.4|208468.4|20
1639159840000|2021-12-10 18:10:40|208524.8|208474.8|208529.2|208479.2|208533.6|208483.6|208522.7|208472.7|26
1639159850000|2021-12-10 18:10:50|208527.8|208477.8|208539.8|208489.8|208541.1|208491.1|208527.8|208477.8|29
1639159860000|2021-12-10 18:11:00|208537.2|208487.2|208561.1|208511.1|208569|208519|208532.8|208482.8|29
1639159870000|2021-12-10 18:11:10|208560.6|208510.6|208560.9|208510.9|208564|208514|208559.7|208509.7|26
1639159880000|2021-12-10 18:11:20|208561.1|208511.1|208580.1|208530.1|208583.2|208533.2|208560.6|208510.6|19
1639159890000|2021-12-10 18:11:30|208580.2|208530.2|208565.9|208515.9|208593.9|208543.9|208560.6|208510.6|30
1639159900000|2021-12-10 18:11:40|208566.6|208516.6|208567.2|208517.2|208569.1|208519.1|208560.2|208510.2|24
1639159910000|2021-12-10 18:11:50|208566.7|208516.7|208565.8|208515.8|208568.3|208518.3|208565.1|208515.1|12
1639159920000|2021-12-10 18:12:00|208575.6|208525.6|208570.4|208520.4|208575.6|208525.6|208569.8|208519.8|15
1639159930000|2021-12-10 18:12:10|208570.3|208520.3|208568.2|208518.2|208618.7|208520.3|208568.2|208466.8|9
1639159940000|2021-12-10 18:12:20|208568.3|208518.3|208571.6|208521.6|208571.8|208521.8|208565.4|208515.4|18
1639159950000|2021-12-10 18:12:30|208571.3|208521.3|208535.4|208485.4|208571.3|208521.3|208529.7|208479.7|20
1639159960000|2021-12-10 18:12:40|208536.6|208486.6|208535.5|208485.5|208536.6|208486.6|208531.1|208481.1|28
1639159970000|2021-12-10 18:12:50|208534.2|208484.2|208532.6|208482.6|208535.5|208485.5|208530.8|208480.8|17
1639159980000|2021-12-10 18:13:00|208533|208483|208497.3|208447.3|208558.3|208483|208493.6|208408.3|24
1639159990000|2021-12-10 18:13:10|208498|208448|208496.1|208446.1|208502.2|208452.2|208492.2|208442.2|27
1639160000000|2021-12-10 18:13:20|208498|208448|208499.3|208449.3|208500.3|208450.3|208495.6|208445.6|22
1639160010000|2021-12-10 18:13:30|208498.6|208448.6|208543.4|208393.4|208545.4|208448.8|208495.6|208393.4|15
1639160020000|2021-12-10 18:13:40|208543.9|208393.9|208495|208445|208543.9|208445.8|208495|208392.2|13
1639160030000|2021-12-10 18:13:50|208494.6|208444.6|208494.5|208444.5|208500.9|208450.9|208494.5|208444.5|13
1639160040000|2021-12-10 18:14:00|208495.6|208445.6|208544.5|208394.5|208545.6|208447.7|208490.2|208392.7|21
1639160050000|2021-12-10 18:14:10|208541.9|208391.9|208483.5|208433.5|208550|208442.9|208482.7|208386.1|24
1639160060000|2021-12-10 18:14:20|208483.8|208433.8|208543.4|208393.4|208548.2|208437.9|208483.8|208386.9|30
1639160070000|2021-12-10 18:14:30|208546.5|208396.5|208534.7|208384.7|208546.5|208441.1|208484.9|208384.2|34
1639160080000|2021-12-10 18:14:40|208533|208383|208486|208436|208533|208439.2|208485.2|208383|26
1639160090000|2021-12-10 18:14:50|208485.6|208435.6|208535.9|208385.9|208536.2|208436.9|208484.7|208385.3|17
1639160100000|2021-12-10 18:15:00|208536|208386|208487.4|208437.4|208537|208437.9|208485.4|208384.6|17
1639160110000|2021-12-10 18:15:10|208486.8|208436.8|208466.1|208416.1|208517.4|208438.5|208463.1|208367.4|22
1639160120000|2021-12-10 18:15:20|208464.4|208414.4|208515.7|208365.7|208515.7|208419.5|208463.8|208363.7|22
1639160130000|2021-12-10 18:15:30|208515.2|208365.2|208462.5|208412.5|208573.9|208473|208462.5|208365.2|29
1639160140000|2021-12-10 18:15:40|208468.1|208418.1|208463.2|208413.2|208469.1|208419.1|208462.6|208412.6|24
1639160150000|2021-12-10 18:15:50|208464|208414|208463|208413|208516.7|208416.7|208453.9|208365.1|19
1639160160000|2021-12-10 18:16:00|208461.7|208411.7|208493.9|208443.9|208546|208448.5|208455.5|208394.3|17
1639160170000|2021-12-10 18:16:10|208493.8|208443.8|208543.4|208493.4|208561.4|208493.4|208493.2|208397.1|30
1639160180000|2021-12-10 18:16:20|208571.7|208521.7|208594.2|208444.2|208597.6|208521.7|208538.7|208444.2|33
1639160190000|2021-12-10 18:16:30|208594|208444|208602.2|208452.2|208611.4|208461.4|208594|208444|32
1639160200000|2021-12-10 18:16:40|208601.9|208451.9|208605.7|208455.7|208605.7|208455.7|208600.8|208450.8|29
1639160210000|2021-12-10 18:16:50|208604.6|208454.6|208614.7|208464.7|208615.5|208465.5|208604|208454|26
1639160220000|2021-12-10 18:17:00|208615.4|208465.4|208628.9|208478.9|208628.9|208478.9|208608.3|208458.3|27
1639160230000|2021-12-10 18:17:10|208627.3|208477.3|208641.4|208491.4|208641.9|208491.9|208627.3|208477.3|32
1639160240000|2021-12-10 18:17:20|208643.9|208493.9|208588.8|208538.8|208665.9|208567.9|208584.1|208493.9|32
1639160250000|2021-12-10 18:17:30|208590|208540|208590.9|208540.9|208593.3|208543.3|208585.7|208535.7|26
1639160260000|2021-12-10 18:17:40|208590|208540|208592.2|208542.2|208592.3|208542.3|208588.8|208538.8|17
1639160270000|2021-12-10 18:17:50|208590.9|208540.9|208590.1|208540.1|208591.9|208541.9|208589.4|208539.4|13
1639160280000|2021-12-10 18:18:00|208590.4|208540.4|208593.6|208543.6|208593.6|208543.6|208588.7|208538.7|17
1639160290000|2021-12-10 18:18:10|208590.1|208540.1|208578.7|208528.7|208640.4|208540.3|208578.7|208482|16
1639160300000|2021-12-10 18:18:20|208576.6|208526.6|208580|208530|208634.3|208536.9|208576.6|208483.5|24
1639160310000|2021-12-10 18:18:30|208579.6|208529.6|208629.9|208479.9|208630.7|208530.3|208579.6|208479.1|17
1639160320000|2021-12-10 18:18:40|208629.7|208479.7|208632.6|208482.6|208632.6|208482.6|208629.7|208479.7|13
1639160330000|2021-12-10 18:18:50|208632.7|208482.7|208582.1|208532.1|208633|208532.7|208580.7|208482.2|18
1639160340000|2021-12-10 18:19:00|208582.2|208532.2|208712.5|208562.5|208713.8|208611.4|208581.9|208531.9|30
1639160350000|2021-12-10 18:19:10|208712|208562|208626.5|208576.5|208712.6|208580.5|208625.6|208524.8|22
1639160360000|2021-12-10 18:19:20|208626.8|208576.8|208628|208578|208675.6|208580.7|208624.4|208521.9|19
1639160370000|2021-12-10 18:19:30|208675.8|208525.8|208682.8|208532.8|208683.2|208585.9|208630|208524.5|20
1639160380000|2021-12-10 18:19:40|208683.2|208533.2|208682.1|208532.1|208683.6|208533.6|208681.7|208531.7|14
1639160390000|2021-12-10 18:19:50|208682.2|208532.2|208690.6|208540.6|208690.6|208593.3|208633.4|208532.2|15
1639160400000|2021-12-10 18:20:00|208690|208540|208638.9|208588.9|208690.6|208591.8|208638.9|208539.1|19
1639160410000|2021-12-10 18:20:10|208639.1|208589.1|208640.1|208590.1|208640.4|208590.4|208638.2|208588.2|12
1639160420000|2021-12-10 18:20:20|208640.3|208590.3|208646|208596|208647.8|208597.8|208639.6|208589.6|16
1639160430000|2021-12-10 18:20:30|208647.1|208597.1|208661.1|208611.1|208669.7|208619.7|208647.1|208597.1|27
1639160440000|2021-12-10 18:20:40|208660.9|208610.9|208674.5|208624.5|208721.4|208625.4|208660.7|208568.9|18
1639160450000|2021-12-10 18:20:50|208723.4|208573.4|208680.7|208630.7|208724|208633|208677.5|208572.8|15
1639160460000|2021-12-10 18:21:00|208683.6|208633.6|208752.3|208602.3|208757.4|208651.9|208681.2|208584.6|24
1639160470000|2021-12-10 18:21:10|208752.8|208602.8|208726.9|208576.9|208752.8|208628.6|208677|208576.9|21
1639160480000|2021-12-10 18:21:20|208727|208577|208648|208598|208727|208599.2|208639.3|208540.6|21
1639160490000|2021-12-10 18:21:30|208648.1|208598.1|208678.6|208628.6|208735.6|208639.2|208645.7|208573.4|24
1639160500000|2021-12-10 18:21:40|208681.2|208631.2|208676|208626|208681.2|208631.2|208676|208626|16
1639160510000|2021-12-10 18:21:50|208676.8|208626.8|208683|208633|208684.4|208634.4|208676.8|208626.8|15
1639160520000|2021-12-10 18:22:00|208681.3|208631.3|208681.6|208631.6|208686|208636|208681.3|208631.3|21
1639160530000|2021-12-10 18:22:10|208681.3|208631.3|208682.8|208632.8|208684.8|208634.8|208681.2|208631.2|12
1639160540000|2021-12-10 18:22:20|208683|208633|208677.2|208627.2|208683.7|208633.7|208674.3|208624.3|21
1639160550000|2021-12-10 18:22:30|208677.3|208627.3|208641.7|208591.7|208677.5|208627.5|208635.6|208585.6|21
1639160560000|2021-12-10 18:22:40|208641.5|208591.5|208729.7|208579.7|208750.1|208648.1|208641.3|208571.6|26
1639160570000|2021-12-10 18:22:50|208724.9|208574.9|208654.9|208604.9|208724.9|208640.4|208654.4|208574.9|21
1639160580000|2021-12-10 18:23:00|208655.5|208605.5|208654.2|208604.2|208658.6|208608.6|208654.2|208604.2|20
1639160590000|2021-12-10 18:23:10|208654.1|208604.1|208628.9|208578.9|208682.5|208604.4|208628.8|208532.5|25
1639160600000|2021-12-10 18:23:20|208629.5|208579.5|208632.9|208582.9|208640.4|208590.4|208626.8|208576.8|23
1639160610000|2021-12-10 18:23:30|208627.5|208577.5|208629.3|208579.3|208631.3|208581.3|208627.5|208577.5|17
1639160620000|2021-12-10 18:23:40|208628.2|208578.2|208629.2|208579.2|208632.5|208582.5|208626.3|208576.3|20
1639160630000|2021-12-10 18:23:50|208628|208578|208627.7|208577.7|208628.5|208578.5|208627.2|208577.2|12
1639160640000|2021-12-10 18:24:00|208627|208577|208686.2|208636.2|208733.5|208637.2|208627|208577|20
1639160650000|2021-12-10 18:24:10|208686.5|208636.5|208727.4|208577.4|208733.4|208636.5|208677.6|208577.4|21
1639160660000|2021-12-10 18:24:20|208727.9|208577.9|208673.4|208623.4|208729.2|208636.8|208671.7|208571.1|24
1639160670000|2021-12-10 18:24:30|208672.9|208622.9|208674|208624|208674.2|208624.2|208672.2|208622.2|14
1639160680000|2021-12-10 18:24:40|208673.6|208623.6|208669.2|208619.2|208673.7|208623.7|208668.7|208618.7|14
1639160690000|2021-12-10 18:24:50|208668.9|208618.9|208675.2|208625.2|208676.6|208626.6|208667.3|208617.3|17
1639160700000|2021-12-10 18:25:00|208675.1|208625.1|208675.9|208625.9|208676.3|208626.3|208674.2|208624.2|15
1639160710000|2021-12-10 18:25:10|208675.8|208625.8|208673.3|208623.3|208675.8|208625.8|208671.3|208621.3|21
1639160720000|2021-12-10 18:25:20|208673.4|208623.4|208674.6|208624.6|208675|208625|208672.7|208622.7|14
1639160730000|2021-12-10 18:25:30|208674.2|208624.2|208724.8|208574.8|208724.8|208624.2|208673.9|208573.6|7
1639160740000|2021-12-10 18:25:40|208719.6|208569.6|208724|208574|208724|208574|208718.7|208568.7|11
1639160750000|2021-12-10 18:25:50|208723.7|208573.7|208673.5|208623.5|208723.7|208623.5|208672.6|208572.2|10
1639160760000|2021-12-10 18:26:00|208673.4|208623.4|208676.4|208626.4|208676.7|208626.7|208673.1|208623.1|18
1639160770000|2021-12-10 18:26:10|208676.1|208626.1|208677.3|208627.3|208677.9|208627.9|208675.6|208625.6|14
1639160780000|2021-12-10 18:26:20|208676.8|208626.8|208678.2|208628.2|208680.5|208630.5|208676|208626|15
1639160790000|2021-12-10 18:26:30|208678.4|208628.4|208671.7|208621.7|208678.4|208628.4|208671.7|208621.7|15
1639160800000|2021-12-10 18:26:40|208670.9|208620.9|208694.2|208544.2|208694.3|208620.9|208635.3|208543.6|28
1639160810000|2021-12-10 18:26:50|208694.3|208544.3|208654.6|208604.6|208705.7|208605.2|208651.1|208543.4|20
1639160820000|2021-12-10 18:27:00|208656.3|208606.3|208749.4|208599.4|208752.7|208663.1|208656.3|208559.4|29
1639160830000|2021-12-10 18:27:10|208757.4|208607.4|208728.9|208578.9|208757.4|208626.3|208676.3|208569.1|26
1639160840000|2021-12-10 18:27:20|208726.8|208576.8|208669.9|208619.9|208735.8|208635.9|208669.9|208576.3|20
1639160850000|2021-12-10 18:27:30|208667.6|208617.6|208672.3|208622.3|208720.8|208630.5|208665.6|208563.1|23
1639160860000|2021-12-10 18:27:40|208672.6|208622.6|208677.8|208627.8|208678.5|208628.5|208669|208619|21
1639160870000|2021-12-10 18:27:50|208679.9|208629.9|208731|208581|208731.6|208632|208672.9|208579.1|19
1639160880000|2021-12-10 18:28:00|208683.5|208633.5|208734.4|208684.4|208796.5|208710|208683.5|208611.4|30
1639160890000|2021-12-10 18:28:10|208728.5|208678.5|208729.4|208679.4|208730.6|208680.6|208727.7|208677.7|18
1639160900000|2021-12-10 18:28:20|208730.1|208680.1|208718.9|208668.9|208730.1|208680.1|208718.9|208668.9|17
1639160910000|2021-12-10 18:28:30|208719.7|208669.7|208726.8|208676.8|208726.9|208676.9|208719.4|208669.4|17
1639160920000|2021-12-10 18:28:40|208726.7|208676.7|208722.7|208672.7|208727.6|208677.6|208721.8|208671.8|17
1639160930000|2021-12-10 18:28:50|208723.6|208673.6|208727.4|208677.4|208729.5|208679.5|208722.5|208672.5|19
1639160940000|2021-12-10 18:29:00|208727.5|208677.5|208725.2|208675.2|208727.9|208677.9|208724.7|208674.7|13
1639160950000|2021-12-10 18:29:10|208722.4|208672.4|208732.5|208682.5|208743.1|208693.1|208722.4|208672.4|18
1639160960000|2021-12-10 18:29:20|208733.9|208683.9|208786.4|208736.4|208789.8|208739.8|208733.2|208683.2|33
1639160970000|2021-12-10 18:29:30|208787|208737|208790|208740|208799.3|208749.3|208786.8|208736.8|28
1639160980000|2021-12-10 18:29:40|208789.3|208739.3|208847.8|208697.8|208848.6|208743.9|208789.3|208696.4|14
1639160990000|2021-12-10 18:29:50|208847.3|208697.3|208848|208698|208850.2|208700.2|208843.5|208693.5|24
1639161000000|2021-12-10 18:30:00|208847.6|208697.6|208845.6|208695.6|208849.7|208699.7|208845.6|208695.6|16
1639161010000|2021-12-10 18:30:10|208846.4|208696.4|208860.8|208710.8|208876.6|208788.5|208816.5|208696.1|29
1639161020000|2021-12-10 18:30:20|208862|208712|208817.2|208667.2|208862|208729.5|208763|208657.5|28
1639161030000|2021-12-10 18:30:30|208774.2|208724.2|208819.2|208669.2|208819.7|208724.2|208747.2|208655.4|26
1639161040000|2021-12-10 18:30:40|208817.9|208667.9|208815.5|208665.5|208822.6|208672.6|208814.6|208664.6|23
1639161050000|2021-12-10 18:30:50|208812.1|208662.1|208822.7|208672.7|208822.7|208725.3|208768.2|208662.1|20
1639161060000|2021-12-10 18:31:00|208823|208673|208819.5|208669.5|208823.5|208711.2|208758.1|208655.3|25
1639161070000|2021-12-10 18:31:10|208818.8|208668.8|208765.6|208715.6|208818.8|208716.6|208761.4|208667.9|19
1639161080000|2021-12-10 18:31:20|208765.9|208715.9|208768.4|208718.4|208768.6|208718.6|208765.5|208715.5|16
1639161090000|2021-12-10 18:31:30|208768.5|208718.5|208773.5|208723.5|208775.2|208725.2|208768.5|208718.5|14
1639161100000|2021-12-10 18:31:40|208774.5|208724.5|208793.2|208743.2|208796.4|208746.4|208774.5|208724.5|28
1639161110000|2021-12-10 18:31:50|208792.9|208742.9|208789.6|208739.6|208793.1|208743.1|208789.6|208739.6|8
1639161120000|2021-12-10 18:32:00|208785.1|208735.1|208790.7|208740.7|208798.9|208748.9|208785.1|208735.1|23
1639161130000|2021-12-10 18:32:10|208790.9|208740.9|208786.3|208736.3|208796.8|208746.8|208783.9|208733.9|21
1639161140000|2021-12-10 18:32:20|208787|208737|208844.3|208694.3|208844.4|208737.9|208784.8|208688.4|24
1639161150000|2021-12-10 18:32:30|208844|208694|208843.1|208693.1|208847.4|208697.4|208843.1|208693.1|16
1639161160000|2021-12-10 18:32:40|208843.2|208693.2|208843.5|208693.5|208843.5|208693.5|208841.6|208691.6|10
1639161170000|2021-12-10 18:32:50|208849.1|208699.1|208799.6|208749.6|208862.7|208757.6|208794.9|208699.1|27
1639161180000|2021-12-10 18:33:00|208802.6|208752.6|208819.4|208769.4|208819.4|208769.4|208798.5|208748.5|23
1639161190000|2021-12-10 18:33:10|208826.9|208776.9|208829.4|208779.4|208830.9|208780.9|208824.3|208774.3|20
1639161200000|2021-12-10 18:33:20|208824.7|208774.7|208834.4|208784.4|208887.1|208790.2|208821.9|208727.8|25
1639161210000|2021-12-10 18:33:30|208836.1|208786.1|208851.1|208801.1|208886.6|208805.7|208835.6|208734.6|20
1639161220000|2021-12-10 18:33:40|208850.3|208800.3|208857.1|208807.1|208857.1|208807.1|208850.3|208800.3|22
1639161230000|2021-12-10 18:33:50|208856.2|208806.2|208854|208804|208857.9|208807.9|208853.2|208803.2|15
1639161240000|2021-12-10 18:34:00|208853.9|208803.9|208839.6|208789.6|208855.7|208805.7|208836|208786|25
1639161250000|2021-12-10 18:34:10|208838.7|208788.7|208837.3|208787.3|208840|208790|208834.7|208784.7|24
1639161260000|2021-12-10 18:34:20|208837.1|208787.1|208837|208787|208838.4|208788.4|208835.8|208785.8|25
1639161270000|2021-12-10 18:34:30|208837.1|208787.1|208844|208794|208850.1|208800.1|208834.5|208784.5|25
1639161280000|2021-12-10 18:34:40|208846|208796|208843.3|208793.3|208849.7|208799.7|208841.4|208791.4|11
1639161290000|2021-12-10 18:34:50|208843.5|208793.5|208848.7|208798.7|208849.7|208799.7|208843.5|208793.5|14
1639161300000|2021-12-10 18:35:00|208848.6|208798.6|208843.2|208793.2|208848.6|208798.6|208841.1|208791.1|14
1639161310000|2021-12-10 18:35:10|208841.2|208791.2|208891.5|208741.5|208892.8|208795.2|208838.9|208735.1|24
1639161320000|2021-12-10 18:35:20|208893.1|208743.1|208848.2|208798.2|208903|208798.2|208842.2|208743.1|17
1639161330000|2021-12-10 18:35:30|208844.1|208794.1|208844.6|208794.6|208848.4|208798.4|208844.1|208794.1|10
1639161340000|2021-12-10 18:35:40|208844.5|208794.5|208838.6|208788.6|208849.1|208799.1|208838.6|208788.6|21
1639161350000|2021-12-10 18:35:50|208839.3|208789.3|208808.6|208758.6|208839.3|208789.3|208807.6|208757.6|27
1639161360000|2021-12-10 18:36:00|208808.8|208758.8|208808.2|208758.2|208810.6|208760.6|208803.8|208753.8|16
1639161370000|2021-12-10 18:36:10|208808.1|208758.1|208810|208760|208810|208760|208808.1|208758.1|15
1639161380000|2021-12-10 18:36:20|208805.8|208755.8|208805|208755|208807.4|208757.4|208801.2|208751.2|14
1639161390000|2021-12-10 18:36:30|208804.2|208754.2|208804.8|208754.8|208806.3|208756.3|208802.3|208752.3|28
1639161400000|2021-12-10 18:36:40|208803.6|208753.6|208803.9|208753.9|208804.9|208754.9|208803.6|208753.6|7
1639161410000|2021-12-10 18:36:50|208804.2|208754.2|208800.7|208750.7|208808.2|208758.2|208800.7|208750.7|13
1639161420000|2021-12-10 18:37:00|208804.4|208754.4|208806.6|208756.6|208810.1|208760.1|208801|208751|26
1639161430000|2021-12-10 18:37:10|208807.7|208757.7|208807|208757|208807.7|208757.7|208807|208757|5
1639161440000|2021-12-10 18:37:20|208806.7|208756.7|208846.1|208796.1|208849.7|208799.7|208806.3|208756.3|17
1639161450000|2021-12-10 18:37:30|208847.8|208797.8|208898|208748|208898|208797.8|208845.2|208747.6|17
1639161460000|2021-12-10 18:37:40|208900.5|208750.5|208883.2|208833.2|208936.2|208834.8|208856.3|208750.5|29
1639161470000|2021-12-10 18:37:50|208884.9|208834.9|208887.1|208837.1|208888.6|208838.6|208868.6|208818.6|27
1639161480000|2021-12-10 18:38:00|208886.6|208836.6|208888.8|208838.8|208894.7|208844.7|208886.6|208836.6|19
1639161490000|2021-12-10 18:38:10|208888.9|208838.9|208897.9|208847.9|208899.6|208849.6|208888.9|208838.9|18
1639161500000|2021-12-10 18:38:20|208897.1|208847.1|208896.7|208846.7|208897.1|208847.1|208892.7|208842.7|14
1639161510000|2021-12-10 18:38:30|208896.9|208846.9|208896.2|208846.2|208899.4|208849.4|208894.9|208844.9|18
1639161520000|2021-12-10 18:38:40|208896.9|208846.9|208894.9|208844.9|208896.9|208846.9|208894.2|208844.2|14
1639161530000|2021-12-10 18:38:50|208894.2|208844.2|208892.9|208842.9|208894.2|208844.2|208885.4|208835.4|19
1639161540000|2021-12-10 18:39:00|208891.5|208841.5|208882.6|208832.6|208892.2|208842.2|208879.2|208829.2|23
1639161550000|2021-12-10 18:39:10|208882|208832|208940.1|208790.1|208940.1|208840.3|208881.9|208789.3|16
1639161560000|2021-12-10 18:39:20|208941.2|208791.2|208887.4|208837.4|208941.2|208839.3|208885.8|208787.5|20
1639161570000|2021-12-10 18:39:30|208887.8|208837.8|208886.7|208836.7|208892.4|208842.4|208886.6|208836.6|19
1639161580000|2021-12-10 18:39:40|208887.2|208837.2|208879.2|208829.2|208888.4|208838.4|208875.9|208825.9|17
1639161590000|2021-12-10 18:39:50|208879.7|208829.7|208875.7|208825.7|208881|208831|208875.7|208825.7|15
1639161600000|2021-12-10 18:40:00|208876.2|208826.2|208845.1|208795.1|208876.2|208826.2|208839.2|208789.2|23
1639161610000|2021-12-10 18:40:10|208844.8|208794.8|208843|208793|208844.8|208794.8|208842.1|208792.1|11
1639161620000|2021-12-10 18:40:20|208843.3|208793.3|208845.2|208795.2|208846.3|208796.3|208843.2|208793.2|15
1639161630000|2021-12-10 18:40:30|208845.8|208795.8|208840.5|208790.5|208846.3|208796.3|208840.5|208790.5|16
1639161640000|2021-12-10 18:40:40|208840.9|208790.9|208849.3|208799.3|208849.8|208799.8|208840.8|208790.8|13
1639161650000|2021-12-10 18:40:50|208849.1|208799.1|208840.9|208790.9|208849.5|208799.5|208839.8|208789.8|14
1639161660000|2021-12-10 18:41:00|208840.1|208790.1|208841.9|208791.9|208844|208794|208833.3|208783.3|24
1639161670000|2021-12-10 18:41:10|208842.2|208792.2|208840.1|208790.1|208845.4|208795.4|208840.1|208790.1|20
1639161680000|2021-12-10 18:41:20|208838|208788|208842.1|208792.1|208848.6|208798.6|208838|208788|13
1639161690000|2021-12-10 18:41:30|208846.8|208796.8|208842.2|208792.2|208846.8|208796.8|208838.8|208788.8|14
1639161700000|2021-12-10 18:41:40|208840.9|208790.9|208840.7|208790.7|208846|208796|208837.9|208787.9|15
1639161710000|2021-12-10 18:41:50|208845.8|208795.8|208857.1|208807.1|208867.5|208817.5|208840.4|208790.4|23
1639161720000|2021-12-10 18:42:00|208856.2|208806.2|208848.9|208798.9|208860.6|208810.6|208839.1|208789.1|24
1639161730000|2021-12-10 18:42:10|208845.2|208795.2|208851.4|208801.4|208851.6|208801.6|208845.2|208795.2|18
1639161740000|2021-12-10 18:42:20|208848.5|208798.5|208850.9|208800.9|208852|208802|208848.3|208798.3|10
1639161750000|2021-12-10 18:42:30|208851.2|208801.2|208852.2|208802.2|208855|208805|208850.5|208800.5|14
1639161760000|2021-12-10 18:42:40|208853.1|208803.1|208853.3|208803.3|208854.3|208804.3|208850.5|208800.5|17
1639161770000|2021-12-10 18:42:50|208853.7|208803.7|208857.2|208807.2|208857.9|208807.9|208853.3|208803.3|13
1639161780000|2021-12-10 18:43:00|208856.5|208806.5|208852.4|208802.4|208857.2|208807.2|208849.9|208799.9|24
1639161790000|2021-12-10 18:43:10|208851.4|208801.4|208849.1|208799.1|208852.2|208802.2|208848.4|208798.4|9
1639161800000|2021-12-10 18:43:20|208849.8|208799.8|208848.8|208798.8|208850.2|208800.2|208840.7|208790.7|16
1639161810000|2021-12-10 18:43:30|208813.4|208763.4|208847.3|208797.3|208892.9|208803.8|208813.4|208742.9|28
1639161820000|2021-12-10 18:43:40|208848|208798|208845.1|208795.1|208848.5|208798.5|208842.2|208792.2|11
1639161830000|2021-12-10 18:43:50|208849.3|208799.3|208848.5|208798.5|208851.4|208801.4|208848.3|208798.3|9
1639161840000|2021-12-10 18:44:00|208845|208795|208853.1|208803.1|208855.7|208805.7|208845|208795|18
1639161850000|2021-12-10 18:44:10|208853.2|208803.2|208853|208803|208899.3|208803.9|208848.7|208746.5|23
1639161860000|2021-12-10 18:44:20|208851.9|208801.9|208847.4|208797.4|208854.9|208804.9|208846.5|208796.5|9
1639161870000|2021-12-10 18:44:30|208846.7|208796.7|208847.4|208797.4|208852.6|208802.6|208843.4|208793.4|20
1639161880000|2021-12-10 18:44:40|208845.6|208795.6|208855.4|208805.4|208855.4|208805.4|208845.6|208795.6|19
1639161890000|2021-12-10 18:44:50|208855|208805|208848.8|208798.8|208855|208805|208848|208798|21
1639161900000|2021-12-10 18:45:00|208848.6|208798.6|208848.8|208798.8|208849.8|208799.8|208847|208797|11
1639161910000|2021-12-10 18:45:10|208850.3|208800.3|208862.1|208812.1|208862.1|208812.1|208849.2|208799.2|19
1639161920000|2021-12-10 18:45:20|208911.5|208761.5|208868.7|208818.7|208919.5|208819|208868.7|208761.2|21
1639161930000|2021-12-10 18:45:30|208868.8|208818.8|208866.5|208816.5|208868.9|208818.9|208866.5|208816.5|9
1639161940000|2021-12-10 18:45:40|208866.7|208816.7|208865.5|208815.5|208875.8|208825.8|208865.5|208815.5|14
1639161950000|2021-12-10 18:45:50|208869.9|208819.9|208865.3|208815.3|208869.9|208819.9|208864.3|208814.3|17
1639161960000|2021-12-10 18:46:00|208865|208815|208871.8|208821.8|208914.8|208821.8|208861.5|208761.5|17
1639161970000|2021-12-10 18:46:10|208872.2|208822.2|208863.2|208813.2|208872.2|208822.2|208863.1|208813.1|16
1639161980000|2021-12-10 18:46:20|208862.2|208812.2|208873.7|208823.7|208924.3|208823.7|208858|208771.4|21
1639161990000|2021-12-10 18:46:30|208874.1|208824.1|208874.2|208824.2|208874.6|208824.6|208870.5|208820.5|13
1639162000000|2021-12-10 18:46:40|208874.6|208824.6|208877.6|208827.6|208881.9|208831.9|208874.6|208824.6|20
1639162010000|2021-12-10 18:46:50|208878.2|208828.2|208880.9|208830.9|208881.6|208831.6|208877.3|208827.3|11
1639162020000|2021-12-10 18:47:00|208881|208831|208892.4|208842.4|208892.4|208842.4|208870.2|208820.2|20
1639162030000|2021-12-10 18:47:10|208891.3|208841.3|208899.6|208849.6|208901.9|208851.9|208881.8|208831.8|23
1639162040000|2021-12-10 18:47:20|208899.9|208849.9|208897.6|208847.6|208900.4|208850.4|208896.3|208846.3|19
1639162050000|2021-12-10 18:47:30|208897.4|208847.4|208888.9|208838.9|208898.4|208848.4|208881.1|208831.1|22
1639162060000|2021-12-10 18:47:40|208888.2|208838.2|208888.3|208838.3|208891.5|208841.5|208884|208834|17
1639162070000|2021-12-10 18:47:50|208889.7|208839.7|208886.5|208836.5|208890.4|208840.4|208885.8|208835.8|10
1639162080000|2021-12-10 18:48:00|208885.7|208835.7|208886.1|208836.1|208890|208840|208884.8|208834.8|16
1639162090000|2021-12-10 18:48:10|208882.7|208832.7|208883.6|208833.6|208884|208834|208881.3|208831.3|13
1639162100000|2021-12-10 18:48:20|208880.1|208830.1|208878.6|208828.6|208880.8|208830.8|208877.1|208827.1|8
1639162110000|2021-12-10 18:48:30|208880|208830|208884.7|208834.7|208886.6|208836.6|208878.9|208828.9|18
1639162120000|2021-12-10 18:48:40|208882.5|208832.5|208890.2|208840.2|208894.7|208844.7|208876.9|208826.9|21
1639162130000|2021-12-10 18:48:50|208889.8|208839.8|208890.8|208840.8|208893.7|208843.7|208889.6|208839.6|16
1639162140000|2021-12-10 18:49:00|208891|208841|208894.4|208844.4|208895.7|208845.7|208889|208839|21
1639162150000|2021-12-10 18:49:10|208895.5|208845.5|208929|208879|208931|208881|208890.1|208840.1|26
1639162160000|2021-12-10 18:49:20|208927.8|208877.8|208974.3|208924.3|208974.7|208924.7|208924.8|208874.8|27
1639162170000|2021-12-10 18:49:30|208974.4|208924.4|208982.1|208932.1|208984.3|208934.3|208974.4|208924.4|23
1639162180000|2021-12-10 18:49:40|208983|208933|209006.7|208956.7|209018.5|208968.5|208982|208932|25
1639162190000|2021-12-10 18:49:50|209006.5|208956.5|209033.5|208883.5|209033.5|208959.7|209002|208880.1|22
1639162200000|2021-12-10 18:50:00|209032.5|208882.5|208979.2|208929.2|209032.8|208929.3|208976.8|208879.9|27
1639162210000|2021-12-10 18:50:10|208979.3|208929.3|208973.9|208923.9|208979.3|208929.3|208968.5|208918.5|27
1639162220000|2021-12-10 18:50:20|208973.4|208923.4|208961.5|208911.5|209012.8|208923.4|208959.4|208862.8|23
1639162230000|2021-12-10 18:50:30|209011.2|208861.2|209013.1|208863.1|209016.3|208922.5|208960|208860.7|19
1639162240000|2021-12-10 18:50:40|209012.7|208862.7|209009.4|208859.4|209012.7|208862.7|209008|208858|21
1639162250000|2021-12-10 18:50:50|209009.3|208859.3|209004.9|208854.9|209009.8|208859.8|209004.9|208854.9|20
1639162260000|2021-12-10 18:51:00|209004.3|208854.3|208930.1|208880.1|209004.3|208889|208929.1|208854.3|26
1639162270000|2021-12-10 18:51:10|208932.1|208882.1|208935.9|208885.9|208935.9|208885.9|208930.4|208880.4|19
1639162280000|2021-12-10 18:51:20|208935.8|208885.8|208935.4|208885.4|208992.2|208896.6|208933.1|208842.2|20
1639162290000|2021-12-10 18:51:30|208936.2|208886.2|208941.3|208891.3|208986.9|208891.5|208936.2|208836.1|21
1639162300000|2021-12-10 18:51:40|208937.3|208887.3|208944.2|208894.2|208987.4|208894.2|208934.9|208831.5|22
1639162310000|2021-12-10 18:51:50|208943.8|208893.8|208942.3|208892.3|208943.9|208893.9|208940.8|208890.8|20
1639162320000|2021-12-10 18:52:00|208942.6|208892.6|208944.3|208894.3|208946.1|208896.1|208942.4|208892.4|13
1639162330000|2021-12-10 18:52:10|208944.5|208894.5|208941|208891|208993.8|208894.8|208932.9|208843|20
1639162340000|2021-12-10 18:52:20|208942|208892|208992.4|208842.4|208993|208893|208942|208841.8|14
1639162350000|2021-12-10 18:52:30|208992.6|208842.6|208934.4|208884.4|208992.6|208886.5|208931.8|208834.1|18
1639162360000|2021-12-10 18:52:40|208934.5|208884.5|208987.4|208837.4|208989.8|208884.5|208934.5|208834.7|12
1639162370000|2021-12-10 18:52:50|208987.5|208837.5|208947.5|208897.5|208992.5|208899|208942.3|208837.3|17
1639162380000|2021-12-10 18:53:00|208946.4|208896.4|208947.3|208897.3|208949.1|208899.1|208946.4|208896.4|10
1639162390000|2021-12-10 18:53:10|208945.9|208895.9|208993.8|208843.8|208996.7|208895.9|208938.5|208837.3|23
1639162400000|2021-12-10 18:53:20|208994.2|208844.2|208960.9|208910.9|208995.6|208910.9|208941.5|208843.7|17
1639162410000|2021-12-10 18:53:30|208960.1|208910.1|208972.9|208922.9|208983.8|208933.8|208960.1|208910.1|29
1639162420000|2021-12-10 18:53:40|208970.7|208920.7|208973.3|208923.3|208975.2|208925.2|208970|208920|22
1639162430000|2021-12-10 18:53:50|208973.4|208923.4|208982.2|208932.2|208983.5|208933.5|208971.4|208921.4|15
1639162440000|2021-12-10 18:54:00|208983.5|208933.5|208982.9|208932.9|208986|208936|208981.9|208931.9|15
1639162450000|2021-12-10 18:54:10|208983.2|208933.2|208981.7|208931.7|208984.4|208934.4|208979.9|208929.9|19
1639162460000|2021-12-10 18:54:20|208981.6|208931.6|209027.5|208877.5|209027.5|208931.9|208978.1|208877.4|19
1639162470000|2021-12-10 18:54:30|209027.3|208877.3|208985.4|208935.4|209030.4|208939|208979.7|208877.3|23
1639162480000|2021-12-10 18:54:40|208985.9|208935.9|208986.6|208936.6|208987.9|208937.9|208985.3|208935.3|10
1639162490000|2021-12-10 18:54:50|208986.5|208936.5|209034.5|208884.5|209034.8|208939.7|208982.3|208884.5|15
1639162500000|2021-12-10 18:55:00|209034.6|208884.6|208987.8|208937.8|209034.6|208943|208986.5|208884.6|20
1639162510000|2021-12-10 18:55:10|208988.5|208938.5|208985.1|208935.1|208988.5|208938.5|208983.5|208933.5|19
1639162520000|2021-12-10 18:55:20|208984.9|208934.9|208990.3|208940.3|208991.3|208941.3|208983.5|208933.5|15
1639162530000|2021-12-10 18:55:30|208987.5|208937.5|209032.5|208882.5|209032.5|208940.7|208982.2|208881.8|16
1639162540000|2021-12-10 18:55:40|209032.9|208882.9|209034.7|208884.7|209035.2|208885.2|209032.7|208882.7|16
1639162550000|2021-12-10 18:55:50|209034.8|208884.8|208982.3|208932.3|209037.2|208936.1|208982.3|208884.7|15
1639162560000|2021-12-10 18:56:00|208982.4|208932.4|208975.9|208925.9|208982.4|208932.4|208974.2|208924.2|17
1639162570000|2021-12-10 18:56:10|208976|208926|208980.8|208930.8|208981.4|208931.4|208976|208926|15
1639162580000|2021-12-10 18:56:20|208979.6|208929.6|208975.7|208925.7|208984.6|208934.6|208975.7|208925.7|15
1639162590000|2021-12-10 18:56:30|208976.3|208926.3|208972.1|208922.1|208976.5|208926.5|208968.9|208918.9|19
1639162600000|2021-12-10 18:56:40|208971.7|208921.7|208976.5|208926.5|208978.7|208928.7|208971.4|208921.4|24
1639162610000|2021-12-10 18:56:50|208975.1|208925.1|208972.8|208922.8|208977.1|208927.1|208972.8|208922.8|15
1639162620000|2021-12-10 18:57:00|208974.5|208924.5|208989.6|208939.6|209001.7|208951.7|208972.7|208922.7|30
1639162630000|2021-12-10 18:57:10|208988.5|208938.5|208977.3|208927.3|208988.5|208938.5|208977.1|208927.1|25
1639162640000|2021-12-10 18:57:20|208972.5|208922.5|208961.6|208911.6|208974.6|208924.6|208956.3|208906.3|20
1639162650000|2021-12-10 18:57:30|208962.9|208912.9|208936.8|208886.8|208962.9|208912.9|208931.9|208881.9|23
1639162660000|2021-12-10 18:57:40|208937|208887|208989.1|208839.1|208989.6|208887.6|208937|208838.9|14
1639162670000|2021-12-10 18:57:50|208989.3|208839.3|208931.4|208881.4|208989.3|208882.8|208928.3|208829|25
1639162680000|2021-12-10 18:58:00|208929.5|208879.5|208934.7|208884.7|208934.7|208884.7|208928.9|208878.9|20
1639162690000|2021-12-10 18:58:10|208936.1|208886.1|208937.2|208887.2|208939.4|208889.4|208934.2|208884.2|21
1639162700000|2021-12-10 18:58:20|208937.5|208887.5|208987.8|208837.8|208987.8|208887.7|208935|208836|20
1639162710000|2021-12-10 18:58:30|208987.1|208837.1|208971.7|208821.7|208991.5|208868|208918|208818.9|25
1639162720000|2021-12-10 18:58:40|208967|208817|208971.5|208821.5|208974.1|208824.1|208967|208817|22
1639162730000|2021-12-10 18:58:50|208971|208821|208931.5|208881.5|208986.2|208884.9|208931.2|208821|34
1639162740000|2021-12-10 18:59:00|208931.9|208881.9|208927|208877|208934.4|208884.4|208926.2|208876.2|22
1639162750000|2021-12-10 18:59:10|208925.9|208875.9|208981|208831|208981.6|208880.1|208901.5|208802.2|27
1639162760000|2021-12-10 18:59:20|208981.1|208831.1|208983.4|208833.4|208983.4|208833.4|208979.2|208829.2|14
1639162770000|2021-12-10 18:59:30|208983.2|208833.2|208913.9|208863.9|208988.9|208887.9|208906.1|208809.2|31
1639162780000|2021-12-10 18:59:40|208974|208824|208977.7|208827.7|208980.4|208830.4|208974|208824|20
1639162790000|2021-12-10 18:59:50|208977.1|208827.1|208979.6|208829.6|208979.8|208829.8|208977.1|208827.1|17
1639162800000|2021-12-10 19:00:00|208980.7|208830.7|208907.5|208757.5|208981.8|208881.5|208875.8|208757.5|29
1639162810000|2021-12-10 19:00:10|208889.6|208739.6|208895.4|208745.4|208898.7|208799.7|208849.2|208739.6|32
1639162820000|2021-12-10 19:00:20|208889.2|208739.2|208890.8|208740.8|208891|208741|208887.7|208737.7|23
1639162830000|2021-12-10 19:00:30|208889.5|208739.5|208892.1|208742.1|208893|208743|208889.5|208739.5|16
1639162840000|2021-12-10 19:00:40|208891.7|208741.7|208899|208749|208900.7|208797.2|208840.1|208740.2|21
1639162850000|2021-12-10 19:00:50|208897.9|208747.9|208845|208795|208898.9|208796|208845|208743.9|14
1639162860000|2021-12-10 19:01:00|208845.6|208795.6|208899.6|208749.6|208901.5|208796.8|208845.6|208747.9|16
1639162870000|2021-12-10 19:01:10|208899.4|208749.4|208878.2|208828.2|208934.6|208832|208849.6|208749.1|23
1639162880000|2021-12-10 19:01:20|208881.3|208831.3|208881.2|208831.2|208883.4|208833.4|208876.9|208826.9|13
1639162890000|2021-12-10 19:01:30|208880.2|208830.2|208880.8|208830.8|208883|208833|208879.6|208829.6|8
1639162900000|2021-12-10 19:01:40|208880.4|208830.4|208883.9|208833.9|208883.9|208833.9|208879.4|208829.4|8
1639162910000|2021-12-10 19:01:50|208883.5|208833.5|208881.7|208831.7|208887.2|208837.2|208878.6|208828.6|19
1639162920000|2021-12-10 19:02:00|208881|208831|208877.5|208827.5|208881.3|208831.3|208876.2|208826.2|23
1639162930000|2021-12-10 19:02:10|208877.1|208827.1|208871.5|208821.5|208882.1|208832.1|208871.5|208821.5|17
1639162940000|2021-12-10 19:02:20|208869.7|208819.7|208848.2|208698.2|208885.5|208824.9|208848.2|208698.2|31
1639162950000|2021-12-10 19:02:30|208805.3|208755.3|208810.5|208760.5|208856|208761.8|208795.5|208694.8|27
1639162960000|2021-12-10 19:02:40|208859.7|208709.7|208840.9|208690.9|208864.1|208750.4|208795.6|208684.5|25
1639162970000|2021-12-10 19:02:50|208839.6|208689.6|208834.4|208684.4|208840.4|208730.1|208773.6|208678.1|23
1639162980000|2021-12-10 19:03:00|208834.2|208684.2|208834.6|208684.6|208836|208732.8|208780.8|208683.5|26
1639162990000|2021-12-10 19:03:10|208834.5|208684.5|208835.3|208685.3|208836.9|208686.9|208834.5|208684.5|16
1639163000000|2021-12-10 19:03:20|208835.4|208685.4|208833.7|208683.7|208836.5|208686.5|208833.7|208683.7|17
1639163010000|2021-12-10 19:03:30|208833.5|208683.5|208793.7|208743.7|208841.2|208747.9|208785.3|208683.4|23
1639163020000|2021-12-10 19:03:40|208839.1|208689.1|208832.5|208682.5|208840.4|208740.6|208784.6|208681.7|27
1639163030000|2021-12-10 19:03:50|208785.9|208735.9|208771.6|208721.6|208834.4|208736.7|208771.6|208668.6|15
1639163040000|2021-12-10 19:04:00|208775.7|208725.7|208789.4|208739.4|208789.4|208739.4|208750.9|208700.9|26
1639163050000|2021-12-10 19:04:10|208788|208738|208831.9|208681.9|208834.9|208745|208785.5|208681.9|12
1639163060000|2021-12-10 19:04:20|208779.3|208729.3|208763|208713|208780.5|208730.5|208763|208713|18
1639163070000|2021-12-10 19:04:30|208766.9|208716.9|208765.1|208715.1|208773.4|208723.4|208764.9|208714.9|23
1639163080000|2021-12-10 19:04:40|208766|208716|208769.7|208719.7|208769.7|208719.7|208761.2|208711.2|19
1639163090000|2021-12-10 19:04:50|208769.3|208719.3|208770.4|208720.4|208774.1|208724.1|208768.6|208718.6|14
1639163100000|2021-12-10 19:05:00|208770.5|208720.5|208765.2|208715.2|208771.1|208721.1|208762.7|208712.7|24
1639163110000|2021-12-10 19:05:10|208767.2|208717.2|208772.3|208722.3|208817.6|208724.9|208761.2|208665.6|19
1639163120000|2021-12-10 19:05:20|208772.2|208722.2|208765.4|208715.4|208772.2|208722.2|208761.2|208711.2|27
1639163130000|2021-12-10 19:05:30|208768|208718|208769.2|208719.2|208770.4|208720.4|208765.3|208715.3|16
1639163140000|2021-12-10 19:05:40|208767.1|208717.1|208764.8|208714.8|208777.7|208727.7|208757.8|208707.8|27
1639163150000|2021-12-10 19:05:50|208764.5|208714.5|208764.7|208714.7|208770.6|208720.6|208761.3|208711.3|15
1639163160000|2021-12-10 19:06:00|208764.8|208714.8|208762.5|208712.5|208768.1|208718.1|208761.2|208711.2|23
1639163170000|2021-12-10 19:06:10|208766.2|208716.2|208765.2|208715.2|208769.9|208719.9|208765.1|208715.1|17
1639163180000|2021-12-10 19:06:20|208766.7|208716.7|208772.5|208722.5|208772.5|208722.5|208762.1|208712.1|27
1639163190000|2021-12-10 19:06:30|208770.2|208720.2|208765.8|208715.8|208771.8|208721.8|208763.3|208713.3|19
1639163200000|2021-12-10 19:06:40|208763.8|208713.8|208769|208719|208772.9|208722.9|208760|208710|19
1639163210000|2021-12-10 19:06:50|208770.6|208720.6|208771.9|208721.9|208771.9|208721.9|208765.5|208715.5|16
1639163220000|2021-12-10 19:07:00|208770.8|208720.8|208768.6|208718.6|208773|208723|208767.8|208717.8|17
1639163230000|2021-12-10 19:07:10|208768.8|208718.8|208786.9|208736.9|208840.5|208744.4|208768.8|208689.6|21
1639163240000|2021-12-10 19:07:20|208786.8|208736.8|208788.4|208738.4|208788.9|208738.9|208783.5|208733.5|18
1639163250000|2021-12-10 19:07:30|208786.5|208736.5|208789.4|208739.4|208789.4|208739.4|208785.8|208735.8|17
1639163260000|2021-12-10 19:07:40|208789.2|208739.2|208791.3|208741.3|208845.3|208741.3|208787.6|208692.1|21
1639163270000|2021-12-10 19:07:50|208789.8|208739.8|208790.8|208740.8|208791.8|208741.8|208786.7|208736.7|17
1639163280000|2021-12-10 19:08:00|208791.8|208741.8|208791.4|208741.4|208793.9|208743.9|208789|208739|21
1639163290000|2021-12-10 19:08:10|208792.5|208742.5|208787.6|208737.6|208792.5|208742.5|208786.5|208736.5|24
1639163300000|2021-12-10 19:08:20|208788|208738|208802.6|208752.6|208804.9|208754.9|208788|208738|19
1639163310000|2021-12-10 19:08:30|208803.1|208753.1|208804.3|208754.3|208806.8|208756.8|208802.6|208752.6|16
1639163320000|2021-12-10 19:08:40|208804.1|208754.1|208806.9|208756.9|208807.8|208757.8|208803.7|208753.7|8
1639163330000|2021-12-10 19:08:50|208806.8|208756.8|208807.4|208757.4|208808|208758|208804.3|208754.3|12
1639163340000|2021-12-10 19:09:00|208807|208757|208804.4|208754.4|208807|208757|208804.4|208754.4|12
1639163350000|2021-12-10 19:09:10|208804.7|208754.7|208806.2|208756.2|208859.4|208756.2|208804.4|208700.3|14
1639163360000|2021-12-10 19:09:20|208804.6|208754.6|208840.9|208790.9|208843.3|208793.3|208803.8|208753.8|21
1639163370000|2021-12-10 19:09:30|208837.3|208787.3|208841.7|208791.7|208844.6|208794.6|208835|208785|6
1639163380000|2021-12-10 19:09:40|208844.9|208794.9|208912|208762|208912.6|208812.9|208840|208753.7|19
1639163390000|2021-12-10 19:09:50|208911.8|208761.8|208857|208807|208911.8|208810.4|208852.7|208759|23
1639163400000|2021-12-10 19:10:00|208855|208805|208853.9|208803.9|208856.8|208806.8|208850.1|208800.1|26
1639163410000|2021-12-10 19:10:10|208853.7|208803.7|208856.2|208806.2|208856.7|208806.7|208853.5|208803.5|15
1639163420000|2021-12-10 19:10:20|208857.9|208807.9|208855.4|208805.4|208858.1|208808.1|208853.1|208803.1|15
1639163430000|2021-12-10 19:10:30|208855.5|208805.5|208850.8|208800.8|208932.2|208832.9|208848|208769.7|24
1639163440000|2021-12-10 19:10:40|208848.7|208798.7|208854.9|208804.9|208857.7|208807.7|208848.7|208798.7|22
1639163450000|2021-12-10 19:10:50|208854.6|208804.6|208854.5|208804.5|208916.1|208812.2|208851.3|208758.2|25
1639163460000|2021-12-10 19:11:00|208907.4|208757.4|208851.4|208801.4|208907.4|208806.6|208846.6|208757.4|20
1639163470000|2021-12-10 19:11:10|208853.6|208803.6|208854.9|208804.9|208905.9|208806|208841.1|208746.6|21
1639163480000|2021-12-10 19:11:20|208854.3|208804.3|208850.4|208800.4|208903.8|208806.5|208848.1|208751.5|20
1639163490000|2021-12-10 19:11:30|208850.5|208800.5|208857.5|208807.5|208898.6|208809.7|208849.2|208748.6|15
1639163500000|2021-12-10 19:11:40|208858.7|208808.7|208851|208801|208858.7|208808.7|208846.8|208796.8|17
1639163510000|2021-12-10 19:11:50|208850.7|208800.7|208847.6|208797.6|208855.2|208805.2|208847.3|208797.3|12
1639163520000|2021-12-10 19:12:00|208848.4|208798.4|208845.4|208795.4|208850.7|208800.7|208837.3|208787.3|23
1639163530000|2021-12-10 19:12:10|208840.9|208790.9|208788.3|208738.3|208843.4|208790.9|208786.5|208685.1|26
1639163540000|2021-12-10 19:12:20|208788.9|208738.9|208841.4|208691.4|208841.4|208738.9|208783.9|208688.7|8
1639163550000|2021-12-10 19:12:30|208841.3|208691.3|208846.9|208696.9|208850.7|208746|208793.1|208688.4|23
1639163560000|2021-12-10 19:12:40|208844.3|208694.3|208841.8|208691.8|208845.8|208741.2|208788.1|208686|22
1639163570000|2021-12-10 19:12:50|208845|208695|208843.8|208693.8|208847.7|208697.7|208834.7|208684.7|14
1639163580000|2021-12-10 19:13:00|208844.2|208694.2|208794.8|208744.8|208844.2|208745.6|208786|208693.3|16
1639163590000|2021-12-10 19:13:10|208793.9|208743.9|208844.8|208694.8|208845.6|208745.6|208791.9|208690.7|23
1639163600000|2021-12-10 19:13:20|208844.4|208694.4|208845|208695|208846.2|208696.2|208842.7|208692.7|13
1639163610000|2021-12-10 19:13:30|208846.1|208696.1|208851.5|208701.5|208851.7|208701.7|208845.5|208695.5|10
1639163620000|2021-12-10 19:13:40|208851.6|208701.6|208848.9|208698.9|208852.4|208702.4|208845.2|208695.2|14
1639163630000|2021-12-10 19:13:50|208850.8|208700.8|208802.3|208752.3|208852.2|208753.2|208802.3|208694.8|15
1639163640000|2021-12-10 19:14:00|208802.2|208752.2|208800.4|208750.4|208802.2|208752.2|208792.4|208742.4|10
1639163650000|2021-12-10 19:14:10|208798|208748|208852|208702|208853.3|208749.8|208797.9|208700.8|14
1639163660000|2021-12-10 19:14:20|208852.4|208702.4|208808.5|208758.5|208855.6|208758.5|208806.8|208701.8|10
1639163670000|2021-12-10 19:14:30|208809|208759|208813.1|208763.1|208813.9|208763.9|208807.1|208757.1|18
1639163680000|2021-12-10 19:14:40|208812.8|208762.8|208809.3|208759.3|208812.8|208762.8|208808.3|208758.3|14
1639163690000|2021-12-10 19:14:50|208809.4|208759.4|208854.5|208704.5|208856|208759.6|208797.8|208697.4|13
1639163700000|2021-12-10 19:15:00|208854.8|208704.8|208804.9|208754.9|208858.5|208755|208803.3|208702.8|14
1639163710000|2021-12-10 19:15:10|208806.1|208756.1|208807.3|208757.3|208809.7|208759.7|208804.4|208754.4|18
1639163720000|2021-12-10 19:15:20|208807.6|208757.6|208856.9|208706.9|208859.7|208759.3|208807.1|208704.8|16
1639163730000|2021-12-10 19:15:30|208857.6|208707.6|208861.1|208711.1|208861.1|208763.5|208807.4|208706.4|17
1639163740000|2021-12-10 19:15:40|208861|208711|208810.6|208760.6|208861|208763.3|208809.5|208711|6
1639163750000|2021-12-10 19:15:50|208809.9|208759.9|208810.9|208760.9|208811.9|208761.9|208808|208758|15
1639163760000|2021-12-10 19:16:00|208810.6|208760.6|208808.9|208758.9|208813.1|208763.1|208802.8|208752.8|20
1639163770000|2021-12-10 19:16:10|208807.3|208757.3|208855.4|208705.4|208860.5|208759.5|208802.7|208705.4|14
1639163780000|2021-12-10 19:16:20|208856.6|208706.6|208806.1|208756.1|208856.9|208757.8|208800.8|208704.2|22
1639163790000|2021-12-10 19:16:30|208853.3|208703.3|208805.1|208755.1|208854.1|208755.4|208801.1|208703.3|18
1639163800000|2021-12-10 19:16:40|208805.3|208755.3|208803.7|208753.7|208810.5|208760.5|208799.3|208749.3|21
1639163810000|2021-12-10 19:16:50|208804.5|208754.5|208803.8|208753.8|208804.6|208754.6|208800.9|208750.9|9
1639163820000|2021-12-10 19:17:00|208803.7|208753.7|208800.2|208750.2|208805.4|208755.4|208799.4|208749.4|15
1639163830000|2021-12-10 19:17:10|208799.2|208749.2|208796.8|208746.8|208802.1|208752.1|208795.9|208745.9|10
1639163840000|2021-12-10 19:17:20|208797.1|208747.1|208852.1|208702.1|208853.1|208753.2|208796.5|208690.6|19
1639163850000|2021-12-10 19:17:30|208851.9|208701.9|208850.3|208700.3|208857.3|208707.3|208846.8|208696.8|12
1639163860000|2021-12-10 19:17:40|208854.1|208704.1|208798.4|208748.4|208855.5|208755.6|208795.9|208698.2|17
1639163870000|2021-12-10 19:17:50|208796.2|208746.2|208799.6|208749.6|208800.1|208750.1|208791.5|208741.5|20
1639163880000|2021-12-10 19:18:00|208798|208748|208853.6|208703.6|208853.6|208754.1|208796.9|208696.7|22
1639163890000|2021-12-10 19:18:10|208853.2|208703.2|208807.1|208757.1|208855.5|208757.6|208805.8|208699.9|13
1639163900000|2021-12-10 19:18:20|208811.7|208761.7|208807.4|208757.4|208867.5|208764.1|208802.1|208713.6|24
1639163910000|2021-12-10 19:18:30|208807.7|208757.7|208807.9|208757.9|208809.6|208759.6|208806.9|208756.9|16
1639163920000|2021-12-10 19:18:40|208808.3|208758.3|208807.5|208757.5|208810.7|208760.7|208807.1|208757.1|15
1639163930000|2021-12-10 19:18:50|208806.9|208756.9|208809.9|208759.9|208811.4|208761.4|208806.9|208756.9|13
1639163940000|2021-12-10 19:19:00|208810.2|208760.2|208810.2|208760.2|208814.7|208764.7|208807.2|208757.2|21
1639163950000|2021-12-10 19:19:10|208808.5|208758.5|208812.2|208762.2|208820.2|208770.2|208808|208758|16
1639163960000|2021-12-10 19:19:20|208812|208762|208813.3|208763.3|208813.3|208763.3|208809.7|208759.7|15
1639163970000|2021-12-10 19:19:30|208812.2|208762.2|208840.7|208790.7|208841.6|208791.6|208810.3|208760.3|20
1639163980000|2021-12-10 19:19:40|208841.6|208791.6|208826.2|208776.2|208886.1|208791.6|208824.6|208734.3|23
1639163990000|2021-12-10 19:19:50|208828|208778|208827.3|208777.3|208828.3|208778.3|208824.5|208774.5|7
1639164000000|2021-12-10 19:20:00|208823.7|208773.7|208833.7|208783.7|208877.3|208783.7|208823.7|208726.1|16
1639164010000|2021-12-10 19:20:10|208833.4|208783.4|208832.9|208782.9|208833.4|208783.4|208830.3|208780.3|13
1639164020000|2021-12-10 19:20:20|208833.3|208783.3|208837.5|208787.5|208837.7|208787.7|208832.5|208782.5|8
1639164030000|2021-12-10 19:20:30|208837.3|208787.3|208836.6|208786.6|208837.3|208787.3|208835.7|208785.7|9
1639164040000|2021-12-10 19:20:40|208833.5|208783.5|208841.7|208791.7|208842.9|208792.9|208833.5|208783.5|20
1639164050000|2021-12-10 19:20:50|208841.4|208791.4|208845.6|208795.6|208890.4|208795.6|208838.4|208731.5|21
1639164060000|2021-12-10 19:21:00|208845.2|208795.2|208891.9|208741.9|208893|208795.2|208839.7|208739.6|20
1639164070000|2021-12-10 19:21:10|208891.6|208741.6|208900.1|208750.1|208900.1|208750.1|208891.6|208741.6|14
1639164080000|2021-12-10 19:21:20|208899.6|208749.6|208898.2|208748.2|208899.6|208749.6|208891|208741|8
1639164090000|2021-12-10 19:21:30|208896.3|208746.3|208848.7|208798.7|208896.4|208800.5|208843.7|208744.6|14
1639164100000|2021-12-10 19:21:40|208851.7|208801.7|208847.9|208797.9|208853.1|208803.1|208847.4|208797.4|12
1639164110000|2021-12-10 19:21:50|208856.1|208806.1|208891.8|208841.8|208939.2|208843.6|208856.1|208785.8|23
1639164120000|2021-12-10 19:22:00|208888.2|208838.2|208903|208853|208905.6|208855.6|208885|208835|28
1639164130000|2021-12-10 19:22:10|208902.9|208852.9|208891.7|208841.7|208921.9|208871.9|208885|208835|19
1639164140000|2021-12-10 19:22:20|208892.6|208842.6|208895.6|208845.6|208896.9|208846.9|208892.6|208842.6|19
1639164150000|2021-12-10 19:22:30|208895.3|208845.3|208896.7|208846.7|208896.7|208846.7|208891.7|208841.7|14
1639164160000|2021-12-10 19:22:40|208896.5|208846.5|208894.6|208844.6|208898.2|208848.2|208893.2|208843.2|13
1639164170000|2021-12-10 19:22:50|208895|208845|208896.4|208846.4|208896.6|208846.6|208892.6|208842.6|16
1639164180000|2021-12-10 19:23:00|208896.8|208846.8|208898.4|208848.4|208899.1|208849.1|208895.1|208845.1|15
1639164190000|2021-12-10 19:23:10|208897.4|208847.4|208894.2|208844.2|208897.4|208847.4|208894|208844|14
1639164200000|2021-12-10 19:23:20|208894.1|208844.1|208901.9|208851.9|208911|208861|208894|208844|17
1639164210000|2021-12-10 19:23:30|208910.2|208860.2|208972|208922|208972|208922|208910.2|208860.2|23
1639164220000|2021-12-10 19:23:40|208975.2|208925.2|208977.5|208927.5|208989.2|208939.2|208974.8|208924.8|26
1639164230000|2021-12-10 19:23:50|208977.2|208927.2|208976.8|208926.8|208979|208929|208966.3|208916.3|21
1639164240000|2021-12-10 19:24:00|208974.7|208924.7|208977.2|208927.2|209019.7|208933.7|208973.5|208869.7|28
1639164250000|2021-12-10 19:24:10|208977.1|208927.1|209028.3|208878.3|209028.8|208927.1|208976.8|208875.6|11
1639164260000|2021-12-10 19:24:20|209028.5|208878.5|209022.9|208872.9|209029.4|208879.4|209022.9|208872.9|14
1639164270000|2021-12-10 19:24:30|209021.9|208871.9|209024.4|208874.4|209026|208876|209021.9|208871.9|21
1639164280000|2021-12-10 19:24:40|209023|208873|208980.4|208930.4|209028|208935.1|208979.5|208872.7|22
1639164290000|2021-12-10 19:24:50|208981.1|208931.1|208981|208931|208982.2|208932.2|208979.5|208929.5|11
1639164300000|2021-12-10 19:25:00|208980.9|208930.9|208986.3|208936.3|208986.3|208936.3|208980.6|208930.6|14
1639164310000|2021-12-10 19:25:10|208986.2|208936.2|208984.4|208934.4|208986.2|208936.2|208982|208932|10
1639164320000|2021-12-10 19:25:20|208984.6|208934.6|209055.5|208905.5|209055.5|208941.5|208982.8|208898.9|23
1639164330000|2021-12-10 19:25:30|209055.2|208905.2|209002|208952|209056.4|208964.7|208997.3|208902.8|22
1639164340000|2021-12-10 19:25:40|209002.4|208952.4|209038.1|208988.1|209085.2|208988.4|209002.4|208932.8|19
1639164350000|2021-12-10 19:25:50|209038.4|208988.4|209029.3|208979.3|209078|208989.6|209021.1|208927.5|23
1639164360000|2021-12-10 19:26:00|209021.2|208971.2|209030.5|208980.5|209032.2|208982.2|209016.4|208966.4|21
1639164370000|2021-12-10 19:26:10|209030.8|208980.8|209027.1|208977.1|209030.8|208980.8|209024.1|208974.1|20
1639164380000|2021-12-10 19:26:20|209028.1|208978.1|209076.5|208926.5|209079.9|208980.6|209023.1|208925.1|23
1639164390000|2021-12-10 19:26:30|209076.1|208926.1|209100.9|208950.9|209104.4|209004.2|209046.9|208924.2|30
1639164400000|2021-12-10 19:26:40|209101.2|208951.2|209104.4|208954.4|209105.9|208955.9|209101.2|208951.2|21
1639164410000|2021-12-10 19:26:50|209101.1|208951.1|209067.3|209017.3|209113.3|209021.3|209049.5|208951.1|28
1639164420000|2021-12-10 19:27:00|209066.7|209016.7|209061.4|209011.4|209109.9|209018.1|209057|208959.9|24
1639164430000|2021-12-10 19:27:10|209057.4|209007.4|209055.5|209005.5|209062.2|209012.2|209052.5|209002.5|26
1639164440000|2021-12-10 19:27:20|209056.6|209006.6|209118|208968|209118|209007.4|209049.4|208948|19
1639164450000|2021-12-10 19:27:30|209118.2|208968.2|209096.6|208946.6|209118.2|208968.2|209096.6|208946.6|16
1639164460000|2021-12-10 19:27:40|209098.6|208948.6|209051.3|209001.3|209105|209003.9|209047.4|208948.6|14
1639164470000|2021-12-10 19:27:50|209051.1|209001.1|209054.4|209004.4|209055.9|209005.9|209050.6|209000.6|13
1639164480000|2021-12-10 19:28:00|209053.5|209003.5|209015.2|208965.2|209054.3|209004.3|209012.9|208962.9|19
1639164490000|2021-12-10 19:28:10|209017.7|208967.7|209021.9|208971.9|209072.6|208973.3|209017.3|208920.5|17
1639164500000|2021-12-10 19:28:20|209022|208972|209030.9|208980.9|209030.9|208980.9|209021.1|208971.1|26
1639164510000|2021-12-10 19:28:30|209031.6|208981.6|209030.5|208980.5|209031.6|208981.6|209027.6|208977.6|14
1639164520000|2021-12-10 19:28:40|209029.9|208979.9|209031.1|208981.1|209032.8|208982.8|209027.1|208977.1|18
1639164530000|2021-12-10 19:28:50|209031.6|208981.6|209028.6|208978.6|209032.4|208982.4|209027.3|208977.3|14
1639164540000|2021-12-10 19:29:00|209029.1|208979.1|209028.6|208978.6|209031.9|208981.9|209027.9|208977.9|18
1639164550000|2021-12-10 19:29:10|209028.3|208978.3|209029|208979|209031.1|208981.1|209027.2|208977.2|13
1639164560000|2021-12-10 19:29:20|209029.9|208979.9|209031.3|208981.3|209031.7|208981.7|209028.5|208978.5|12
1639164570000|2021-12-10 19:29:30|209030.2|208980.2|209031.1|208981.1|209032.2|208982.2|209029.2|208979.2|11
1639164580000|2021-12-10 19:29:40|209031|208981|209029.5|208979.5|209031.4|208981.4|209026.9|208976.9|10
1639164590000|2021-12-10 19:29:50|209030.7|208980.7|209029.4|208979.4|209030.7|208980.7|209029.4|208979.4|6
1639164600000|2021-12-10 19:30:00|209033.4|208983.4|209060.6|209010.6|209060.6|209010.6|209031.9|208981.9|15
1639164610000|2021-12-10 19:30:10|209058.1|209008.1|209054.6|209004.6|209067.4|209017.4|209054.6|209004.6|22
1639164620000|2021-12-10 19:30:20|209054.5|209004.5|209058.7|209008.7|209059.9|209009.9|209054.5|209004.5|7
1639164630000|2021-12-10 19:30:30|209058.3|209008.3|209055.7|209005.7|209058.8|209008.8|209054.3|209004.3|13
1639164640000|2021-12-10 19:30:40|209055.9|209005.9|209079.6|209029.6|209082.4|209032.4|209054.9|209004.9|25
1639164650000|2021-12-10 19:30:50|209080|209030|209081.4|209031.4|209081.4|209031.4|209079.2|209029.2|6
1639164660000|2021-12-10 19:31:00|209079.2|209029.2|209078.5|209028.5|209080.3|209030.3|209077.7|209027.7|12
1639164670000|2021-12-10 19:31:10|209075.4|209025.4|209075.2|209025.2|209080.4|209030.4|209074.9|209024.9|18
1639164680000|2021-12-10 19:31:20|209077.7|209027.7|209065.6|209015.6|209114.2|209027.7|209061.5|208963.5|18
1639164690000|2021-12-10 19:31:30|209067.9|209017.9|209068.2|209018.2|209069.2|209019.2|209064.1|209014.1|10
1639164700000|2021-12-10 19:31:40|209068.6|209018.6|209065|209015|209070|209020|209065|209015|15
1639164710000|2021-12-10 19:31:50|209066.2|209016.2|209069.9|209019.9|209069.9|209019.9|209066|209016|11
1639164720000|2021-12-10 19:32:00|209070.1|209020.1|209070.2|209020.2|209070.5|209020.5|209068.7|209018.7|19
1639164730000|2021-12-10 19:32:10|209070|209020|209070.6|209020.6|209072|209022|209070|209020|14
1639164740000|2021-12-10 19:32:20|209071.7|209021.7|209072.8|209022.8|209073.1|209023.1|209071.1|209021.1|8
1639164750000|2021-12-10 19:32:30|209071|209021|209075.7|209025.7|209078.9|209028.9|209070.3|209020.3|22
1639164760000|2021-12-10 19:32:40|209076.1|209026.1|209077.7|209027.7|209079.9|209029.9|209073.3|209023.3|14
1639164770000|2021-12-10 19:32:50|209078.5|209028.5|209096.7|209046.7|209148.1|209048.4|209073.9|208998.1|16
1639164780000|2021-12-10 19:33:00|209096.2|209046.2|209096.3|209046.3|209140.8|209046.3|209088.2|208990.8|22
1639164790000|2021-12-10 19:33:10|209097.3|209047.3|209116.7|209066.7|209156.8|209069.7|209097.2|209002.5|23
1639164800000|2021-12-10 19:33:20|209116.6|209066.6|209115.1|209065.1|209116.6|209066.6|209108.7|209058.7|24
1639164810000|2021-12-10 19:33:30|209115.4|209065.4|209114.5|209064.5|209118.4|209068.4|209114.5|209064.5|23
1639164820000|2021-12-10 19:33:40|209119.6|209069.6|209123.2|209073.2|209123.2|209073.2|209114.4|209064.4|13
1639164830000|2021-12-10 19:33:50|209123|209073|209126.3|209076.3|209126.9|209076.9|209115.8|209065.8|16
1639164840000|2021-12-10 19:34:00|209123.1|209073.1|209128.8|209078.8|209128.8|209078.8|209116.7|209066.7|19
1639164850000|2021-12-10 19:34:10|209126.5|209076.5|209126.8|209076.8|209127.4|209077.4|209124.3|209074.3|14
1639164860000|2021-12-10 19:34:20|209126.5|209076.5|209122.5|209072.5|209127.5|209077.5|209120.9|209070.9|22
1639164870000|2021-12-10 19:34:30|209122.8|209072.8|209125|209075|209127.4|209077.4|209121.2|209071.2|20
1639164880000|2021-12-10 19:34:40|209123.6|209073.6|209126.7|209076.7|209127|209077|209122.9|209072.9|16
1639164890000|2021-12-10 19:34:50|209126.5|209076.5|209121.3|209071.3|209126.7|209076.7|209115.8|209065.8|26
1639164900000|2021-12-10 19:35:00|209122.2|209072.2|209118.6|209068.6|209125.4|209075.4|209117.3|209067.3|20
1639164910000|2021-12-10 19:35:10|209119.3|209069.3|209125.5|209075.5|209126.5|209076.5|209119.3|209069.3|12
1639164920000|2021-12-10 19:35:20|209125.3|209075.3|209126.9|209076.9|209127.6|209077.6|209125.1|209075.1|15
1639164930000|2021-12-10 19:35:30|209127|209077|209123.7|209073.7|209127|209077|209116.6|209066.6|14
1639164940000|2021-12-10 19:35:40|209124|209074|209128.5|209078.5|209128.5|209078.5|209123.6|209073.6|20
1639164950000|2021-12-10 19:35:50|209127.9|209077.9|209127.8|209077.8|209129.6|209079.6|209125.4|209075.4|14
1639164960000|2021-12-10 19:36:00|209127.7|209077.7|209122.8|209072.8|209127.7|209077.7|209122.7|209072.7|11
1639164970000|2021-12-10 19:36:10|209123.4|209073.4|209156.3|209106.3|209158.4|209108.4|209122.7|209072.7|22
1639164980000|2021-12-10 19:36:20|209152.9|209102.9|209161.5|209111.5|209166.9|209116.9|209152.9|209102.9|17
1639164990000|2021-12-10 19:36:30|209162|209112|209161.1|209111.1|209162|209112|209160.9|209110.9|9
1639165000000|2021-12-10 19:36:40|209160.7|209110.7|209159.8|209109.8|209161.4|209111.4|209158|209108|16
1639165010000|2021-12-10 19:36:50|209160|209110|209169.3|209119.3|209175.3|209125.3|209160|209110|18
1639165020000|2021-12-10 19:37:00|209170.3|209120.3|209169.7|209119.7|209171.3|209121.3|209169.4|209119.4|15
1639165030000|2021-12-10 19:37:10|209169.3|209119.3|209166.6|209116.6|209171.1|209121.1|209166.1|209116.1|19
1639165040000|2021-12-10 19:37:20|209168.7|209118.7|209160|209110|209170.8|209120.8|209160|209110|14
1639165050000|2021-12-10 19:37:30|209152.6|209102.6|209107.8|209057.8|209152.6|209102.6|209101.4|209051.4|27
1639165060000|2021-12-10 19:37:40|209106.8|209056.8|209118.9|209068.9|209168.9|209072.2|209106.8|209015.1|32
1639165070000|2021-12-10 19:37:50|209115|209065|209114.3|209064.3|209124.2|209074.2|209111.7|209061.7|23
1639165080000|2021-12-10 19:38:00|209113.1|209063.1|209112.3|209062.3|209118|209068|209109.9|209059.9|18
1639165090000|2021-12-10 19:38:10|209112.2|209062.2|209117.5|209067.5|209117.5|209067.5|209112.2|209062.2|26
1639165100000|2021-12-10 19:38:20|209118.1|209068.1|209115.1|209065.1|209119.9|209069.9|209115.1|209065.1|20
1639165110000|2021-12-10 19:38:30|209113.2|209063.2|209113.4|209063.4|209115.6|209065.6|209111.7|209061.7|15
1639165120000|2021-12-10 19:38:40|209114.6|209064.6|209162.1|209012.1|209163.2|209064.6|209111|209009.2|22
1639165130000|2021-12-10 19:38:50|209163.3|209013.3|209114.4|209064.4|209163.5|209064.4|209114.4|209012|17
1639165140000|2021-12-10 19:39:00|209113|209063|209161.7|209011.7|209164.3|209064.4|209113|209009.3|12
1639165150000|2021-12-10 19:39:10|209159.6|209009.6|209160.8|209010.8|209160.8|209010.8|209153.5|209003.5|19
1639165160000|2021-12-10 19:39:20|209157.9|209007.9|209160.5|209010.5|209161.4|209011.4|209156.2|209006.2|23
1639165170000|2021-12-10 19:39:30|209159.9|209009.9|209157.5|209007.5|209161.1|209011.1|209153.3|209003.3|12
1639165180000|2021-12-10 19:39:40|209157.6|209007.6|209118.5|208968.5|209159.5|209052.5|209102.5|208964.8|18
1639165190000|2021-12-10 19:39:50|209119.8|208969.8|209119.4|208969.4|209128.6|208978.6|209114.2|208964.2|30
1639165200000|2021-12-10 19:40:00|209120.1|208970.1|209103.5|208953.5|209120.1|208970.1|209096.3|208946.3|28
1639165210000|2021-12-10 19:40:10|209104|208954|208992.9|208942.9|209104|208961.4|208992.5|208892.1|23
1639165220000|2021-12-10 19:40:20|208993|208943|209004.4|208954.4|209055.1|208954.4|208992.5|208893.3|20
1639165230000|2021-12-10 19:40:30|209006.8|208956.8|209056|208906|209056.6|208956.8|209005.3|208899.8|17
1639165240000|2021-12-10 19:40:40|209060|208910|209060.7|208910.7|209061.4|208911.4|209059.2|208909.2|20
1639165250000|2021-12-10 19:40:50|209059.4|208909.4|209070.7|208920.7|209070.9|208920.9|209058.6|208908.6|18
1639165260000|2021-12-10 19:41:00|209068.1|208918.1|209140.9|208990.9|209140.9|208990.9|209010.8|208918.1|22
1639165270000|2021-12-10 19:41:10|209139.7|208989.7|209085.7|208935.7|209140.4|209026.2|209009.2|208904.8|28
1639165280000|2021-12-10 19:41:20|209088.2|208938.2|209022.1|208972.1|209088.2|208972.7|209016.6|208918.2|28
1639165290000|2021-12-10 19:41:30|209018.8|208968.8|209039.3|208889.3|209077|208971.9|209018.8|208886.7|28
1639165300000|2021-12-10 19:41:40|209038.1|208888.1|208967|208817|209041.4|208913.9|208951.9|208806.6|28
1639165310000|2021-12-10 19:41:50|208959|208809|208963.3|208813.3|208973.8|208869|208898.7|208804.9|29
1639165320000|2021-12-10 19:42:00|208963.6|208813.6|208914.4|208764.4|208963.6|208833.2|208879.2|208763.1|27
1639165330000|2021-12-10 19:42:10|208907.6|208757.6|208914.8|208764.8|208916.4|208766.4|208905.4|208755.4|25
1639165340000|2021-12-10 19:42:20|208915.1|208765.1|208915.5|208765.5|208918.2|208768.2|208913.6|208763.6|10
1639165350000|2021-12-10 19:42:30|208915.2|208765.2|208873.2|208823.2|208923.1|208823.2|208869.5|208765.2|17
1639165360000|2021-12-10 19:42:40|208873.7|208823.7|208873.2|208823.2|208873.7|208823.7|208871|208821|11
1639165370000|2021-12-10 19:42:50|208872.9|208822.9|208979|208829|208982.4|208894|208872.4|208797.4|20
1639165380000|2021-12-10 19:43:00|208928|208878|208988.6|208838.6|208993.1|208884.2|208928|208835.1|33
1639165390000|2021-12-10 19:43:10|208988.8|208838.8|208990.7|208840.7|208999|208849|208988.6|208838.6|25
1639165400000|2021-12-10 19:43:20|208992.5|208842.5|208989.4|208839.4|208996.2|208890.5|208930|208833.8|25
1639165410000|2021-12-10 19:43:30|208992.3|208842.3|208994.9|208844.9|208995.2|208845.2|208987.8|208837.8|19
1639165420000|2021-12-10 19:43:40|208993.2|208843.2|208994.8|208844.8|208995|208845|208990.7|208840.7|17
1639165430000|2021-12-10 19:43:50|208994.3|208844.3|208996.2|208846.2|208996.5|208846.5|208993.8|208843.8|14
1639165440000|2021-12-10 19:44:00|208996.3|208846.3|208994.3|208844.3|208997.5|208847.5|208994.1|208844.1|15
1639165450000|2021-12-10 19:44:10|208996.2|208846.2|208954.9|208904.9|209006.4|208904.9|208943.8|208846.2|21
1639165460000|2021-12-10 19:44:20|208952.6|208902.6|208954.8|208904.8|208957.8|208907.8|208949.5|208899.5|14
1639165470000|2021-12-10 19:44:30|208955.4|208905.4|209003.1|208853.1|209004.7|208905.4|208952.8|208852.4|13
1639165480000|2021-12-10 19:44:40|209003|208853|208954.1|208904.1|209005.9|208904.1|208953.2|208852.8|12
1639165490000|2021-12-10 19:44:50|208954.4|208904.4|208950.2|208900.2|208954.6|208904.6|208949|208899|15
1639165500000|2021-12-10 19:45:00|208950.6|208900.6|208942.2|208892.2|208950.6|208900.6|208940.1|208890.1|19
1639165510000|2021-12-10 19:45:10|208941.6|208891.6|208945.4|208895.4|208946.4|208896.4|208941.6|208891.6|19
1639165520000|2021-12-10 19:45:20|208946.8|208896.8|208981.5|208831.5|208993.6|208896.8|208935.9|208831.5|21
1639165530000|2021-12-10 19:45:30|208985.1|208835.1|208934.9|208884.9|208990.9|208892.1|208934.8|208835|23
1639165540000|2021-12-10 19:45:40|208936.1|208886.1|208902.6|208852.6|208953.6|208891.4|208900.1|208803.6|24
1639165550000|2021-12-10 19:45:50|208902.4|208852.4|208903.6|208853.6|208906.1|208856.1|208900.6|208850.6|18
1639165560000|2021-12-10 19:46:00|208904|208854|208928.8|208878.8|208977.3|208880.5|208901|208827.3|17
1639165570000|2021-12-10 19:46:10|208929.5|208879.5|208924.1|208874.1|208930|208880|208922.4|208872.4|16
1639165580000|2021-12-10 19:46:20|208924.9|208874.9|208933.7|208883.7|208935.4|208885.4|208924.9|208874.9|11
1639165590000|2021-12-10 19:46:30|208934.3|208884.3|208983.4|208833.4|208984.3|208884.3|208934.3|208827.9|9
1639165600000|2021-12-10 19:46:40|208984.4|208834.4|208940.9|208890.9|208989.1|208891.2|208931.5|208833.1|15
1639165610000|2021-12-10 19:46:50|208940.6|208890.6|208985.2|208835.2|208985.2|208890.9|208940.6|208829.1|12
1639165620000|2021-12-10 19:47:00|208984.8|208834.8|208980.7|208830.7|208985.7|208885.1|208934.2|208827.9|20
1639165630000|2021-12-10 19:47:10|208982|208832|208981.9|208831.9|208982.4|208882.6|208928.4|208829.2|18
1639165640000|2021-12-10 19:47:20|208981.1|208831.1|208985.4|208835.4|208985.4|208835.4|208980.3|208830.3|17
1639165650000|2021-12-10 19:47:30|208935.4|208885.4|208931.1|208881.1|208935.4|208885.4|208930.7|208880.7|15
1639165660000|2021-12-10 19:47:40|208933|208883|208986.8|208836.8|208986.9|208883|208930.7|208832.4|19
1639165670000|2021-12-10 19:47:50|208986.5|208836.5|208981.3|208831.3|208986.5|208893.8|208931.3|208831.3|26
1639165680000|2021-12-10 19:48:00|208987.4|208837.4|208946.7|208896.7|208992.4|208897.9|208937.4|208823.2|27
1639165690000|2021-12-10 19:48:10|208945.4|208895.4|208990.5|208840.5|208991|208896.3|208943.2|208839.8|16
1639165700000|2021-12-10 19:48:20|208991.8|208841.8|208992.5|208842.5|208994|208844|208987.7|208837.7|19
1639165710000|2021-12-10 19:48:30|208992.4|208842.4|208943.2|208893.2|209000.3|208898.2|208942|208842.4|21
1639165720000|2021-12-10 19:48:40|208942.4|208892.4|208947.4|208897.4|208947.4|208897.4|208942.4|208892.4|18
1639165730000|2021-12-10 19:48:50|208947.6|208897.6|208944.9|208894.9|208951.1|208901.1|208944.9|208894.9|16
1639165740000|2021-12-10 19:49:00|208945.7|208895.7|208947.8|208897.8|208948.5|208898.5|208944.4|208894.4|17
1639165750000|2021-12-10 19:49:10|208947.6|208897.6|208945.9|208895.9|208949.5|208899.5|208945.1|208895.1|24
1639165760000|2021-12-10 19:49:20|208946.6|208896.6|208999.3|208849.3|208999.4|208897.2|208944.3|208844|26
1639165770000|2021-12-10 19:49:30|208999.5|208849.5|208984.6|208934.6|209036.5|208935.4|208980.7|208849.5|15
1639165780000|2021-12-10 19:49:40|208985.5|208935.5|208973.2|208923.2|209033.2|208935.5|208971.9|208875.3|17
1639165790000|2021-12-10 19:49:50|208972.7|208922.7|209023.9|208873.9|209024.4|208923.9|208972.5|208871.1|24
1639165800000|2021-12-10 19:50:00|209022.5|208872.5|209031.9|208881.9|209032.7|208882.7|209022.4|208872.4|19
1639165810000|2021-12-10 19:50:10|209025.9|208875.9|209029.9|208879.9|209032.3|208882.3|209025.9|208875.9|18
1639165820000|2021-12-10 19:50:20|209027.4|208877.4|209032.5|208882.5|209032.5|208882.5|209026.3|208876.3|15
1639165830000|2021-12-10 19:50:30|209032.2|208882.2|209030.8|208880.8|209033.6|208883.6|209029.3|208879.3|20
1639165840000|2021-12-10 19:50:40|209030.4|208880.4|209030.6|208880.6|209031.6|208881.6|209030.2|208880.2|9
1639165850000|2021-12-10 19:50:50|209029.9|208879.9|209041.3|208891.3|209042.8|208936.5|208986.5|208879.9|10
1639165860000|2021-12-10 19:51:00|209038.4|208888.4|208990.1|208940.1|209040.3|208940.2|208988.9|208888.4|11
1639165870000|2021-12-10 19:51:10|208991.5|208941.5|208988|208938|208991.5|208941.5|208987.3|208937.3|12
1639165880000|2021-12-10 19:51:20|208992.1|208942.1|208986.6|208936.6|208992.1|208942.1|208984.8|208934.8|22
1639165890000|2021-12-10 19:51:30|208986.5|208936.5|208991.9|208941.9|208991.9|208941.9|208985.4|208935.4|15
1639165900000|2021-12-10 19:51:40|208995|208945|208992.6|208942.6|208995|208945|208992.5|208942.5|9
1639165910000|2021-12-10 19:51:50|208993|208943|209039|208889|209040.9|208943|208993|208887.1|10
1639165920000|2021-12-10 19:52:00|209039.2|208889.2|208990.1|208940.1|209042.6|208943.9|208989.5|208889.2|13
1639165930000|2021-12-10 19:52:10|208990.4|208940.4|209038.2|208888.2|209038.2|208941.1|208986.8|208888|10
1639165940000|2021-12-10 19:52:20|209038.8|208888.8|209041.7|208891.7|209042.3|208892.3|209035.6|208885.6|12
1639165950000|2021-12-10 19:52:30|209041.5|208891.5|209036.3|208886.3|209043.7|208944.8|208987.2|208884.8|38
1639165960000|2021-12-10 19:52:40|209039.4|208889.4|208988.2|208938.2|209039.4|208941.3|208985.7|208884|40
1639165970000|2021-12-10 19:52:50|208987.9|208937.9|208984.7|208934.7|208987.9|208937.9|208982.5|208932.5|13
1639165980000|2021-12-10 19:53:00|208984.3|208934.3|208986.8|208936.8|208990.1|208940.1|208984.3|208934.3|12
1639165990000|2021-12-10 19:53:10|208986.5|208936.5|208986.6|208936.6|208988.3|208938.3|208986.1|208936.1|10
1639166000000|2021-12-10 19:53:20|208987.1|208937.1|208989.6|208939.6|208989.9|208939.9|208987.1|208937.1|10
1639166010000|2021-12-10 19:53:30|208989.7|208939.7|208989.1|208939.1|208990.2|208940.2|208987.8|208937.8|13
1639166020000|2021-12-10 19:53:40|208990|208940|208993.2|208943.2|209046.1|208946.1|208990|208892.2|16
1639166030000|2021-12-10 19:53:50|208993.1|208943.1|208997.3|208947.3|208997.4|208947.4|208992.8|208942.8|11
1639166040000|2021-12-10 19:54:00|208997.1|208947.1|208994.4|208944.4|208997.2|208947.2|208994.4|208944.4|13
1639166050000|2021-12-10 19:54:10|209015.3|208965.3|209075.3|208925.3|209075.3|208971.4|209015.3|208915.2|20
1639166060000|2021-12-10 19:54:20|209075.7|208925.7|209017.5|208967.5|209076.8|208970.8|209012.4|208923.9|20
1639166070000|2021-12-10 19:54:30|209019|208969|209036.3|208986.3|209042.3|208992.3|209019|208969|18
1639166080000|2021-12-10 19:54:40|209108.3|208958.3|209126.1|208976.1|209128.1|209025.5|209062.1|208958.3|33
1639166090000|2021-12-10 19:54:50|209075.7|209025.7|209128.3|208978.3|209129.2|209025.7|209069.6|208966.5|28
1639166100000|2021-12-10 19:55:00|209138.5|208988.5|209145.4|208995.4|209153.2|209046.5|209088.5|208984|32
1639166110000|2021-12-10 19:55:10|209144|208994|209115.6|209065.6|209165.1|209069.7|209077.8|208989.1|38
1639166120000|2021-12-10 19:55:20|209116.5|209066.5|209118.6|209068.6|209188.5|209078.9|209114|209023.4|29
1639166130000|2021-12-10 19:55:30|209124.9|209074.9|209127.3|209077.3|209182.7|209077.6|209124.9|209025.1|24
1639166140000|2021-12-10 19:55:40|209127|209077|209188.4|209038.4|209189.5|209078.4|209119.6|209026.4|28
1639166150000|2021-12-10 19:55:50|209189.7|209039.7|209163.6|209113.6|209228.8|209122.8|209154|209039.7|34
1639166160000|2021-12-10 19:56:00|209216.3|209066.3|209232.8|209082.8|209237.3|209125.9|209157.3|209065.5|34
1639166170000|2021-12-10 19:56:10|209175.1|209125.1|209176.6|209126.6|209229.1|209127|209173.4|209071.2|24
1639166180000|2021-12-10 19:56:20|209229.5|209079.5|209213.7|209063.7|209233.1|209131.7|209159.7|209061.9|26
1639166190000|2021-12-10 19:56:30|209213.9|209063.9|209174.8|209124.8|209238.4|209130.7|209170|209063.9|34
1639166200000|2021-12-10 19:56:40|209174.9|209124.9|209160.2|209110.2|209177.4|209127.4|209158.9|209108.9|22
1639166210000|2021-12-10 19:56:50|209160.6|209110.6|209193.4|209143.4|209238.3|209143.4|209160.6|209067|33
1639166220000|2021-12-10 19:57:00|209193.6|209143.6|209247|209097|209247.4|209144.2|209192.9|209092.9|28
1639166230000|2021-12-10 19:57:10|209247.1|209097.1|209253.1|209103.1|209253.1|209154|209196.7|209095.2|26
1639166240000|2021-12-10 19:57:20|209248.4|209098.4|209243.9|209093.9|209248.4|209151.9|209193.7|209093.9|29
1639166250000|2021-12-10 19:57:30|209242.7|209092.7|209195.4|209145.4|209242.7|209152.6|209191.1|209092.4|26
1639166260000|2021-12-10 19:57:40|209247.5|209097.5|209249.3|209099.3|209252.6|209147.3|209196.6|209092.2|23
1639166270000|2021-12-10 19:57:50|209250.6|209100.6|209249.7|209099.7|209256.5|209158.7|209204.1|209099.7|26
1639166280000|2021-12-10 19:58:00|209251.4|209101.4|209255.3|209105.3|209255.3|209166|209199.7|209101.4|28
1639166290000|2021-12-10 19:58:10|209261.8|209111.8|209263.3|209113.3|209267.2|209117.2|209259.1|209109.1|32
1639166300000|2021-12-10 19:58:20|209262.5|209112.5|209264.5|209114.5|209264.5|209114.5|209259.4|209109.4|27
1639166310000|2021-12-10 19:58:30|209264.9|209114.9|209261.7|209111.7|209264.9|209114.9|209260.4|209110.4|22
1639166320000|2021-12-10 19:58:40|209262.1|209112.1|209270.5|209120.5|209271.5|209171.2|209210.5|209110.3|32
1639166330000|2021-12-10 19:58:50|209268.2|209118.2|209259.2|209109.2|209270.1|209170.4|209220.2|209105.9|25
1639166340000|2021-12-10 19:59:00|209258.8|209108.8|209183.8|209133.8|209260.7|209157.5|209183.1|209108.8|33
1639166350000|2021-12-10 19:59:10|209148.4|209098.4|209156.9|209106.9|209156.9|209106.9|209148.2|209098.2|31
1639166360000|2021-12-10 19:59:20|209155.3|209105.3|209144.7|209094.7|209162.3|209112.3|209143.9|209093.9|32
1639166370000|2021-12-10 19:59:30|209144.4|209094.4|209153.2|209103.2|209240.5|209136.5|209144.4|209050.8|36
1639166380000|2021-12-10 19:59:40|209151.4|209101.4|209197.8|209147.8|209243.4|209157.5|209151.4|209066.5|36
1639166390000|2021-12-10 19:59:50|209195.1|209145.1|209178.3|209128.3|209242.9|209161.4|209174.1|209069.4|39
1639166400000|2021-12-10 20:00:00|209183.3|209133.3|209159.9|209109.9|209237|209137.2|209152.2|209056.2|37
1639166410000|2021-12-10 20:00:10|209162.2|209112.2|209210.5|209060.5|209222.6|209127.2|209154.3|209053.1|36
1639166420000|2021-12-10 20:00:20|209212.4|209062.4|209229|209079|209243.5|209132.7|209178.3|209060.8|33
1639166430000|2021-12-10 20:00:30|209207.8|209057.8|209208.6|209058.6|209208.6|209058.6|209196.8|209046.8|36
1639166440000|2021-12-10 20:00:40|209208.1|209058.1|209204.6|209054.6|209209|209105.2|209155|209050.8|32
1639166450000|2021-12-10 20:00:50|209204.7|209054.7|209151.1|209101.1|209207|209105.8|209150.6|209050|26
1639166460000|2021-12-10 20:01:00|209153.9|209103.9|209156.1|209106.1|209209.9|209106.5|209150.4|209053.4|30
1639166470000|2021-12-10 20:01:10|209154.1|209104.1|209163.5|209113.5|209217.2|209116.5|209154.1|209067.2|19
1639166480000|2021-12-10 20:01:20|209162.1|209112.1|209218.8|209068.8|209220.4|209119.4|209162.1|209063.8|25
1639166490000|2021-12-10 20:01:30|209197.9|209047.9|209193.4|209043.4|209197.9|209092.8|209127.1|209033.2|24
1639166500000|2021-12-10 20:01:40|209194.5|209044.5|209152|209102|209208|209109.3|209149.3|209044.5|35
1639166510000|2021-12-10 20:01:50|209152.4|209102.4|209220.6|209070.6|209220.6|209115.1|209150.5|209057.6|27
1639166520000|2021-12-10 20:02:00|209220.7|209070.7|209241.2|209091.2|209241.8|209142.6|209175.4|209070.5|34
1639166530000|2021-12-10 20:02:10|209241.7|209091.7|209249|209099|209255|209154.8|209189.2|209090.8|32
1639166540000|2021-12-10 20:02:20|209248.8|209098.8|209186.5|209136.5|209249.9|209157.6|209182|209093.2|34
1639166550000|2021-12-10 20:02:30|209181.6|209131.6|209184.1|209134.1|209236|209137.4|209174.9|209078.9|33
1639166560000|2021-12-10 20:02:40|209184.9|209134.9|209185.2|209135.2|209185.5|209135.5|209181.8|209131.8|24
1639166570000|2021-12-10 20:02:50|209185.4|209135.4|209222.8|209072.8|209226.8|209135.4|209172.6|209070.8|33
1639166580000|2021-12-10 20:03:00|209223.6|209073.6|209223.1|209073.1|209230.2|209129.9|209169.2|209070.4|33
1639166590000|2021-12-10 20:03:10|209223.3|209073.3|209237.8|209087.8|209243.8|209157.4|209191.2|209073.3|35
1639166600000|2021-12-10 20:03:20|209245|209095|209213.5|209163.5|209245|209166.3|209193.7|209095|30
1639166610000|2021-12-10 20:03:30|209213.6|209163.6|209274.3|209124.3|209275.1|209180.2|209210.8|209113.1|23
1639166620000|2021-12-10 20:03:40|209274.9|209124.9|209231.5|209181.5|209283.5|209184.2|209229.4|209124.9|33
1639166630000|2021-12-10 20:03:50|209222.2|209172.2|209229.4|209079.4|209247|209172.2|209165.8|209056.4|32
1639166640000|2021-12-10 20:04:00|209230.2|209080.2|209230.6|209080.6|209231.7|209081.7|209225.8|209075.8|36
1639166650000|2021-12-10 20:04:10|209230.7|209080.7|209186.5|209136.5|209231.9|209136.5|209180.4|209080.3|33
1639166660000|2021-12-10 20:04:20|209186|209136|209185.4|209135.4|209186|209136|209183.5|209133.5|27
1639166670000|2021-12-10 20:04:30|209187.8|209137.8|209289.4|209139.4|209294|209191.5|209186.9|209136.2|33
1639166680000|2021-12-10 20:04:40|209287.6|209137.6|209257.6|209207.6|209297.2|209207.6|209250.3|209132.7|36
1639166690000|2021-12-10 20:04:50|209265.9|209215.9|209225|209175|209303.9|209223.4|209205|209120.4|38
1639166700000|2021-12-10 20:05:00|209221.6|209171.6|209225|209175|209276.7|209175.8|209217.6|209117.1|38
1639166710000|2021-12-10 20:05:10|209224.8|209174.8|209293|209143|209293|209194.8|209221|209122.6|34
1639166720000|2021-12-10 20:05:20|209288.7|209138.7|209228.1|209178.1|209288.7|209180.6|209228.1|209125.9|16
1639166730000|2021-12-10 20:05:30|209228.2|209178.2|209278.3|209128.3|209281.7|209186|209216.4|209112.1|30
1639166740000|2021-12-10 20:05:40|209281.8|209131.8|209240.9|209190.9|209285.9|209192.5|209234.3|209130.4|28
1639166750000|2021-12-10 20:05:50|209237.1|209187.1|209238.8|209188.8|209289.1|209192.6|209237.1|209138.8|25
1639166760000|2021-12-10 20:06:00|209239.8|209189.8|209229.1|209179.1|209288|209189.8|209218.6|209126.1|34
1639166770000|2021-12-10 20:06:10|209226.2|209176.2|209203.8|209153.8|209226.7|209176.7|209201.1|209151.1|34
1639166780000|2021-12-10 20:06:20|209204.6|209154.6|209206.6|209156.6|209206.6|209156.6|209203.8|209153.8|21
1639166790000|2021-12-10 20:06:30|209206.5|209156.5|209195.8|209145.8|209252|209157.1|209194.5|209102|26
1639166800000|2021-12-10 20:06:40|209196.7|209146.7|209154.6|209104.6|209234.4|209147.7|209142.6|209044.3|34
1639166810000|2021-12-10 20:06:50|209155.1|209105.1|209205.6|209055.6|209207|209105.1|209154.2|209053.4|27
1639166820000|2021-12-10 20:07:00|209205.2|209055.2|209202.2|209052.2|209206.3|209102.7|209144.6|209043.5|26
1639166830000|2021-12-10 20:07:10|209200.6|209050.6|209189.5|209039.5|209201|209098|209140.9|209022.5|21
1639166840000|2021-12-10 20:07:20|209187.8|209037.8|209190.4|209040.4|209197.4|209047.4|209186.1|209036.1|21
1639166850000|2021-12-10 20:07:30|209191.4|209041.4|209153.7|209103.7|209201.8|209104.8|209152.9|209041.2|27
1639166860000|2021-12-10 20:07:40|209152.9|209102.9|209154.6|209104.6|209156.2|209106.2|209150.7|209100.7|27
1639166870000|2021-12-10 20:07:50|209153.8|209103.8|209141.6|209091.6|209156.6|209106.6|209138.5|209088.5|20
1639166880000|2021-12-10 20:08:00|209142.9|209092.9|209147.7|209097.7|209200.6|209100.7|209139.9|209037.8|25
1639166890000|2021-12-10 20:08:10|209152.3|209102.3|209191.3|209041.3|209195.5|209102.3|209145.5|209041.3|19
1639166900000|2021-12-10 20:08:20|209194.1|209044.1|209122.8|209072.8|209194.9|209083.8|209121|209010.7|24
1639166910000|2021-12-10 20:08:30|209158.6|209008.6|209158.2|209008.2|209165.9|209015.9|209144.7|208994.7|20
1639166920000|2021-12-10 20:08:40|209159.7|209009.7|209167.8|209017.8|209168.3|209068.2|209110.4|209004.2|20
1639166930000|2021-12-10 20:08:50|209120.2|209070.2|209165.1|209015.1|209170.4|209070.7|209120.1|209011.2|23
1639166940000|2021-12-10 20:09:00|209165.3|209015.3|209164.9|209014.9|209167.2|209017.2|209159.9|209009.9|13
1639166950000|2021-12-10 20:09:10|209164.3|209014.3|209157.5|209007.5|209166|209071|209113.5|209003.5|21
1639166960000|2021-12-10 20:09:20|209164.3|209014.3|209151|209001|209167.7|209017.7|209146.4|208996.4|23
1639166970000|2021-12-10 20:09:30|209152.6|209002.6|209153.9|209003.9|209154.8|209004.8|209147.2|208997.2|22
1639166980000|2021-12-10 20:09:40|209152.8|209002.8|209148.5|208998.5|209153.8|209003.8|209142.9|208992.9|25
1639166990000|2021-12-10 20:09:50|209148.1|208998.1|209140.4|208990.4|209152.1|209002.1|209136.4|208986.4|28
1639167000000|2021-12-10 20:10:00|209143|208993|209151.6|209001.6|209156.5|209006.5|209141|208991|34
1639167010000|2021-12-10 20:10:10|209148.8|208998.8|209138|208988|209148.8|209042.4|209092.4|208979.8|24
1639167020000|2021-12-10 20:10:20|209136.8|208986.8|209141.7|208991.7|209142.6|208992.6|209135.3|208985.3|16
1639167030000|2021-12-10 20:10:30|209140.6|208990.6|209146.2|208996.2|209150.7|209056|209106|208983.3|33
1639167040000|2021-12-10 20:10:40|209147.9|208997.9|209145.8|208995.8|209151.3|209001.3|209143.6|208993.6|19
1639167050000|2021-12-10 20:10:50|209145.9|208995.9|209145|208995|209153.6|209003.6|209142.1|208992.1|25
1639167060000|2021-12-10 20:11:00|209148.1|208998.1|209148.6|208998.6|209152.5|209051.6|209101.5|208985.5|32
1639167070000|2021-12-10 20:11:10|209151.4|209001.4|209141.3|208991.3|209153.2|209003.2|209140.1|208990.1|23
1639167080000|2021-12-10 20:11:20|209143.1|208993.1|209145.5|208995.5|209149.1|208999.1|209142.9|208992.9|25
1639167090000|2021-12-10 20:11:30|209146|208996|209108.8|208958.8|209149.2|209030.6|209063.8|208955.9|28
1639167100000|2021-12-10 20:11:40|209113.3|208963.3|209113.8|208963.8|209114.4|208964.4|209110.3|208960.3|22
1639167110000|2021-12-10 20:11:50|209113.7|208963.7|209108.7|208958.7|209113.7|208963.7|209107.5|208957.5|20
1639167120000|2021-12-10 20:12:00|209109.6|208959.6|209113.2|208963.2|209113.2|208963.2|209107.5|208957.5|15
1639167130000|2021-12-10 20:12:10|209112.8|208962.8|209112.3|208962.3|209112.8|208962.8|209109.3|208959.3|7
1639167140000|2021-12-10 20:12:20|209112.5|208962.5|209063.3|209013.3|209116.4|209014.8|209062.7|208962.5|12
1639167150000|2021-12-10 20:12:30|209063.7|209013.7|209067.6|209017.6|209069|209019|209062.3|209012.3|18
1639167160000|2021-12-10 20:12:40|209067.7|209017.7|209065.5|209015.5|209068.6|209018.6|209064.8|209014.8|8
1639167170000|2021-12-10 20:12:50|209067|209017|209065|209015|209067|209017|209064.1|209014.1|13
1639167180000|2021-12-10 20:13:00|209064.8|209014.8|209123|208973|209125.6|209016.9|209064|208967.5|17
1639167190000|2021-12-10 20:13:10|209120.7|208970.7|209118.9|208968.9|209121.4|209021|209071|208968.4|14
1639167200000|2021-12-10 20:13:20|209119.3|208969.3|209117.6|208967.6|209119.6|209020.6|209061.4|208956.6|21
1639167210000|2021-12-10 20:13:30|209066.9|209016.9|209111.9|208961.9|209117.1|209016.9|209066.9|208959.9|21
1639167220000|2021-12-10 20:13:40|209112.3|208962.3|209114.1|208964.1|209115.6|208965.6|209111.6|208961.6|20
1639167230000|2021-12-10 20:13:50|209115.3|208965.3|209111.6|208961.6|209126.3|208976.3|209103.7|208953.7|20
1639167240000|2021-12-10 20:14:00|209065|209015|209118.9|208968.9|209120.7|209019.8|209063.9|208957.3|27
1639167250000|2021-12-10 20:14:10|209119.3|208969.3|209117.3|208967.3|209119.5|208969.5|209116.3|208966.3|11
1639167260000|2021-12-10 20:14:20|209117.8|208967.8|209122.9|208972.9|209124.7|208974.7|209117.4|208967.4|18
1639167270000|2021-12-10 20:14:30|209121.7|208971.7|209119.3|208969.3|209124|208974|209119.3|208969.3|16
1639167280000|2021-12-10 20:14:40|209118.9|208968.9|209117.3|208967.3|209124|208974|209117|208967|24
1639167290000|2021-12-10 20:14:50|209116.9|208966.9|209117.7|208967.7|209121.8|208971.8|209116.9|208966.9|14
1639167300000|2021-12-10 20:15:00|209117.6|208967.6|209164|209014|209175.4|209069.8|209114.8|208967.6|24
1639167310000|2021-12-10 20:15:10|209164.1|209014.1|209156.1|209006.1|209164.7|209014.7|209150.8|209000.8|27
1639167320000|2021-12-10 20:15:20|209155.8|209005.8|209143.3|208993.3|209157.2|209007.2|209139.9|208989.9|30
1639167330000|2021-12-10 20:15:30|209143.4|208993.4|209143.1|208993.1|209143.9|208993.9|209141.8|208991.8|19
1639167340000|2021-12-10 20:15:40|209139.7|208989.7|209142.4|208992.4|209142.6|208992.6|209139.2|208989.2|16
1639167350000|2021-12-10 20:15:50|209142.2|208992.2|209163.1|209013.1|209167.9|209017.9|209141.3|208991.3|21
1639167360000|2021-12-10 20:16:00|209162.2|209012.2|209163.3|209013.3|209168.2|209018.2|209160.1|209010.1|17
1639167370000|2021-12-10 20:16:10|209162.9|209012.9|209165.2|209015.2|209165.8|209015.8|209162.9|209012.9|15
1639167380000|2021-12-10 20:16:20|209165.1|209015.1|209168.3|209018.3|209169.6|209019.6|209163.7|209013.7|23
1639167390000|2021-12-10 20:16:30|209166.6|209016.6|209164.3|209014.3|209168.7|209018.7|209164.3|209014.3|16
1639167400000|2021-12-10 20:16:40|209166.4|209016.4|209151.8|209001.8|209167|209017|209149.3|208999.3|16
1639167410000|2021-12-10 20:16:50|209149.8|208999.8|209152.4|209002.4|209157.8|209053|209097.5|208999.8|18
1639167420000|2021-12-10 20:17:00|209152.7|209002.7|209132.2|208982.2|209152.7|209002.7|209126.8|208976.8|27
1639167430000|2021-12-10 20:17:10|209132.3|208982.3|209074.5|209024.5|209133.1|209029.5|209074.5|208978.6|21
1639167440000|2021-12-10 20:17:20|209073.5|209023.5|209125.4|208975.4|209125.5|209023.5|209073.5|208973.1|19
1639167450000|2021-12-10 20:17:30|209125.8|208975.8|209124.9|208974.9|209126.3|208976.3|209122.7|208972.7|15
1639167460000|2021-12-10 20:17:40|209125|208975|209078.8|209028.8|209125.5|209029|209070.6|208971.5|21
1639167470000|2021-12-10 20:17:50|209080.9|209030.9|209127.2|208977.2|209127.6|209030.9|209077.1|208973.4|15
1639167480000|2021-12-10 20:18:00|209125.5|208975.5|209118.7|208968.7|209128|209019.3|209069.3|208968.7|23
1639167490000|2021-12-10 20:18:10|209123|208973|209126.3|208976.3|209127.8|208977.8|209122.5|208972.5|18
1639167500000|2021-12-10 20:18:20|209125.8|208975.8|209124.2|208974.2|209125.8|208975.8|209123.8|208973.8|7
1639167510000|2021-12-10 20:18:30|209125|208975|209127.4|208977.4|209127.4|208977.4|209125|208975|9
1639167520000|2021-12-10 20:18:40|209122.5|208972.5|209112.1|208962.1|209122.5|208972.5|209109.8|208959.8|15
1639167530000|2021-12-10 20:18:50|209111|208961|209111.7|208961.7|209118.1|208968.1|209108.9|208958.9|15
1639167540000|2021-12-10 20:19:00|209112.4|208962.4|209107.4|208957.4|209112.4|208962.4|209107.4|208957.4|18
1639167550000|2021-12-10 20:19:10|209107.7|208957.7|209106.5|208956.5|209107.7|208957.7|209105|208955|15
1639167560000|2021-12-10 20:19:20|209106.4|208956.4|209092.3|208942.3|209106.6|209000.4|209049.9|208941.1|27
1639167570000|2021-12-10 20:19:30|209093.1|208943.1|209019.9|208969.9|209093.1|208982.4|209015|208913.9|29
1639167580000|2021-12-10 20:19:40|209019.5|208969.5|209013.2|208963.2|209021.1|208971.1|209009.8|208959.8|24
1639167590000|2021-12-10 20:19:50|209015.8|208965.8|209075.6|208925.6|209076.4|208967.8|209015.8|208918.4|21
1639167600000|2021-12-10 20:20:00|209074.9|208924.9|209064.1|208914.1|209077|208966|209013.7|208912.6|22
1639167610000|2021-12-10 20:20:10|209064.8|208914.8|209064.9|208914.9|209066.1|208916.1|209064.3|208914.3|21
1639167620000|2021-12-10 20:20:20|209064.7|208914.7|209046.4|208896.4|209064.7|208960.3|209008.5|208893.1|34
1639167630000|2021-12-10 20:20:30|209045.6|208895.6|208991.5|208941.5|209048|208946.1|208989.3|208894|27
1639167640000|2021-12-10 20:20:40|208991.8|208941.8|208982.8|208932.8|209032.7|208942.2|208980.4|208877|25
1639167650000|2021-12-10 20:20:50|208980.1|208930.1|208980.8|208930.8|209032.3|208932.8|208978.6|208880.1|24
1639167660000|2021-12-10 20:21:00|208980.6|208930.6|208957.7|208907.7|209017.4|208935.7|208956.1|208855.5|27
1639167670000|2021-12-10 20:21:10|208957.2|208907.2|208957.8|208907.8|208959.2|208909.2|208956.1|208906.1|28
1639167680000|2021-12-10 20:21:20|208957.7|208907.7|209007.8|208857.8|209009.7|208909.7|208951.7|208852.1|22
1639167690000|2021-12-10 20:21:30|209006.4|208856.4|209007.2|208857.2|209010.2|208860.2|209006.4|208856.4|23
1639167700000|2021-12-10 20:21:40|209008.6|208858.6|209008.2|208858.2|209009|208859|209005.6|208855.6|22
1639167710000|2021-12-10 20:21:50|209008.1|208858.1|209011.8|208861.8|209015.2|208865.2|209007.4|208857.4|25
1639167720000|2021-12-10 20:22:00|209011.6|208861.6|209013.6|208863.6|209014.2|208864.2|209006.6|208856.6|23
1639167730000|2021-12-10 20:22:10|209012.9|208862.9|209011.3|208861.3|209014.6|208864.6|209011.2|208861.2|15
1639167740000|2021-12-10 20:22:20|209011.4|208861.4|208960.8|208910.8|209013.2|208910.8|208960.8|208860.5|12
1639167750000|2021-12-10 20:22:30|208960.9|208910.9|209011.5|208861.5|209011.6|208912.5|208960.1|208861.5|16
1639167760000|2021-12-10 20:22:40|209011.7|208861.7|209025.2|208875.2|209025.2|208953.2|208968.4|208861.7|25
1639167770000|2021-12-10 20:22:50|209022.4|208872.4|209020.8|208870.8|209023.9|208873.9|209018.9|208868.9|23
1639167780000|2021-12-10 20:23:00|209021.2|208871.2|209021.7|208871.7|209022.9|208872.9|209020.4|208870.4|12
1639167790000|2021-12-10 20:23:10|209021.8|208871.8|209021.3|208871.3|209022.1|208872.1|209019.6|208869.6|12
1639167800000|2021-12-10 20:23:20|209021.4|208871.4|209022.9|208872.9|209022.9|208872.9|209016.2|208866.2|8
1639167810000|2021-12-10 20:23:30|209024.9|208874.9|209017.2|208867.2|209024.9|208874.9|209016.7|208866.7|11
1639167820000|2021-12-10 20:23:40|209018.3|208868.3|208970|208920|209022.7|208923.4|208949.9|208852|22
1639167830000|2021-12-10 20:23:50|208973.7|208923.7|209022.9|208872.9|209025|208923.7|208973.7|208870.6|9
1639167840000|2021-12-10 20:24:00|209022.4|208872.4|208957.5|208907.5|209022.5|208912.1|208951|208861|12
1639167850000|2021-12-10 20:24:10|208951.6|208901.6|208958.5|208908.5|208958.5|208908.5|208951.6|208901.6|6
1639167860000|2021-12-10 20:24:20|208957.1|208907.1|209021.8|208871.8|209026.2|208909.2|208957.1|208859.2|15
1639167870000|2021-12-10 20:24:30|209022.3|208872.3|209021.8|208871.8|209025.7|208875.7|209019.4|208869.4|13
1639167880000|2021-12-10 20:24:40|208968.7|208918.7|209010.3|208860.3|209011.4|208918.7|208958.6|208859.9|13
1639167890000|2021-12-10 20:24:50|209009.8|208859.8|209009.1|208859.1|209009.8|208909.5|208955.3|208858.6|12
1639167900000|2021-12-10 20:25:00|208957.7|208907.7|208955.9|208905.9|208957.7|208907.7|208955.9|208905.9|11
1639167910000|2021-12-10 20:25:10|208956.1|208906.1|209008.6|208858.6|209008.6|208907.1|208950.4|208858.3|17
1639167920000|2021-12-10 20:25:20|209008.9|208858.9|209025.1|208875.1|209030.5|208880.5|209008.9|208858.9|25
1639167930000|2021-12-10 20:25:30|209025.3|208875.3|209025.6|208875.6|209025.8|208875.8|209020.8|208870.8|15
1639167940000|2021-12-10 20:25:40|209024.6|208874.6|209017.5|208867.5|209026.3|208876.3|209009.5|208859.5|19
1639167950000|2021-12-10 20:25:50|209018.4|208868.4|209021.6|208871.6|209029.4|208928.3|208977.2|208868.4|19
1639167960000|2021-12-10 20:26:00|209022.6|208872.6|209022.1|208872.1|209029.4|208879.4|209016.7|208866.7|18
1639167970000|2021-12-10 20:26:10|209024.4|208874.4|209027|208877|209028.6|208878.6|209024|208874|13
1639167980000|2021-12-10 20:26:20|209026.6|208876.6|209020.2|208870.2|209027.2|208877.2|209016.6|208866.6|12
1639167990000|2021-12-10 20:26:30|209021.8|208871.8|209018.7|208868.7|209022.1|208872.1|209016|208866|11
1639168000000|2021-12-10 20:26:40|209017.5|208867.5|209020.6|208870.6|209022.2|208872.2|209015.8|208865.8|18
1639168010000|2021-12-10 20:26:50|209020|208870|209022.8|208872.8|209022.8|208872.8|209017.3|208867.3|6
1639168020000|2021-12-10 20:27:00|209017.5|208867.5|209022.2|208872.2|209026.5|208876.5|209014.9|208864.9|10
1639168030000|2021-12-10 20:27:10|209021.1|208871.1|209021.8|208871.8|209024.8|208874.8|209019.4|208869.4|15
1639168040000|2021-12-10 20:27:20|209018.1|208868.1|209023.2|208873.2|209027|208877|209018.1|208868.1|13
1639168050000|2021-12-10 20:27:30|208980.2|208930.2|209024.1|208874.1|209030.6|208930.2|208979.3|208864.1|13
1639168060000|2021-12-10 20:27:40|209022.3|208872.3|209026.6|208876.6|209032.3|208882.3|209020.3|208870.3|10
1639168070000|2021-12-10 20:27:50|209024.1|208874.1|209027.5|208877.5|209028.2|208878.2|209024.1|208874.1|11
1639168080000|2021-12-10 20:28:00|209028.8|208878.8|209028|208878|209029.1|208879.1|209023.8|208873.8|16
1639168090000|2021-12-10 20:28:10|209028.1|208878.1|209027.3|208877.3|209028.7|208878.7|209024.5|208874.5|12
1639168100000|2021-12-10 20:28:20|209028|208878|209019.4|208869.4|209030.4|208880.4|209015.3|208865.3|22
1639168110000|2021-12-10 20:28:30|209020.3|208870.3|209026|208876|209030.7|208880.7|209012.5|208862.5|23
1639168120000|2021-12-10 20:28:40|209027.2|208877.2|209024.4|208874.4|209029.3|208879.3|209011.9|208861.9|21
1639168130000|2021-12-10 20:28:50|209018.5|208868.5|209023.5|208873.5|209030.5|208925|208975|208865.3|18
1639168140000|2021-12-10 20:29:00|209022.5|208872.5|209027.8|208877.8|209027.8|208932.6|208982.6|208858|23
1639168150000|2021-12-10 20:29:10|209027.5|208877.5|209027.4|208877.4|209027.5|208877.5|209026.6|208876.6|3
1639168160000|2021-12-10 20:29:20|209025|208875|209024.7|208874.7|209025.3|208875.3|209023.6|208873.6|12
1639168170000|2021-12-10 20:29:30|209025.1|208875.1|209015.4|208865.4|209027.2|208877.2|209015.4|208865.4|12
1639168180000|2021-12-10 20:29:40|209018.5|208868.5|209024.3|208874.3|209024.9|208874.9|209018.5|208868.5|10
1639168190000|2021-12-10 20:29:50|209022.7|208872.7|209025.8|208875.8|209027.5|208877.5|209022.7|208872.7|16
1639168200000|2021-12-10 20:30:00|209026.6|208876.6|209027.9|208877.9|209029.8|208879.8|209012|208862|24
1639168210000|2021-12-10 20:30:10|209029.8|208879.8|209025.9|208875.9|209029.8|208879.8|209014|208864|20
1639168220000|2021-12-10 20:30:20|209024|208874|209023|208873|209028.7|208878.7|209019.2|208869.2|12
1639168230000|2021-12-10 20:30:30|209017.4|208867.4|209023.1|208873.1|209025.7|208875.7|209017.4|208867.4|4
1639168240000|2021-12-10 20:30:40|209025.7|208875.7|209026.1|208876.1|209026.1|208876.1|209021.1|208871.1|7
1639168250000|2021-12-10 20:30:50|209026|208876|208971.1|208921.1|209026|208922.7|208969.2|208872|20
1639168260000|2021-12-10 20:31:00|208971.4|208921.4|209022.1|208872.1|209022.7|208922|208969.2|208869.9|17
1639168270000|2021-12-10 20:31:10|209022.7|208872.7|209022.7|208872.7|209022.7|208872.7|209020.3|208870.3|10
1639168280000|2021-12-10 20:31:20|209023.2|208873.2|209021.6|208871.6|209028.3|208878.3|209020.5|208870.5|20
1639168290000|2021-12-10 20:31:30|209024.4|208874.4|209024.9|208874.9|209026|208876|209019.2|208869.2|24
1639168300000|2021-12-10 20:31:40|209024|208874|209015.1|208865.1|209024|208874|209012.1|208862.1|25
1639168310000|2021-12-10 20:31:50|209016.1|208866.1|208959.4|208909.4|209016.1|208914.7|208959.4|208856.5|26
1639168320000|2021-12-10 20:32:00|208961.2|208911.2|209010.7|208860.7|209014|208912.3|208958.4|208855.3|27
1639168330000|2021-12-10 20:32:10|209010.8|208860.8|208998.6|208848.6|209010.8|208860.8|208992.2|208842.2|20
1639168340000|2021-12-10 20:32:20|208998.2|208848.2|208999|208849|208999.4|208849.4|208994.7|208844.7|16
1639168350000|2021-12-10 20:32:30|208999.6|208849.6|208998.7|208848.7|208999.9|208849.9|208998.3|208848.3|8
1639168360000|2021-12-10 20:32:40|208998.6|208848.6|208997.4|208847.4|208998.6|208848.6|208993.6|208843.6|14
1639168370000|2021-12-10 20:32:50|208997.7|208847.7|208996|208846|208997.7|208847.7|208994.4|208844.4|16
1639168380000|2021-12-10 20:33:00|208985|208835|208977.6|208827.6|208985|208878.3|208924.3|208823.7|23
1639168390000|2021-12-10 20:33:10|208976.7|208826.7|208981.3|208831.3|208981.3|208831.3|208976.3|208826.3|15
1639168400000|2021-12-10 20:33:20|208979.2|208829.2|208982.6|208832.6|208982.6|208832.6|208976.9|208826.9|13
1639168410000|2021-12-10 20:33:30|208982.1|208832.1|208988.4|208838.4|208988.5|208838.5|208979.2|208829.2|21
1639168420000|2021-12-10 20:33:40|208987.6|208837.6|208993.8|208843.8|209003.9|208853.9|208980.5|208830.5|15
1639168430000|2021-12-10 20:33:50|208990.4|208840.4|208992.2|208842.2|208992.3|208842.3|208988.1|208838.1|15
1639168440000|2021-12-10 20:34:00|208992.8|208842.8|208991.6|208841.6|208992.8|208842.8|208991.2|208841.2|8
1639168450000|2021-12-10 20:34:10|208992.2|208842.2|208986.8|208836.8|208992.2|208842.2|208985.8|208835.8|18
1639168460000|2021-12-10 20:34:20|208982.6|208832.6|208982.1|208832.1|208989.5|208883.2|208927.7|208828.1|16
1639168470000|2021-12-10 20:34:30|208982.4|208832.4|208983.4|208833.4|208985.1|208835.1|208969.4|208819.4|14
1639168480000|2021-12-10 20:34:40|208985.1|208835.1|208988.4|208838.4|208992.9|208842.9|208982.3|208832.3|17
1639168490000|2021-12-10 20:34:50|208989.4|208839.4|208988|208838|208994.9|208844.9|208986.9|208836.9|20
1639168500000|2021-12-10 20:35:00|208938.9|208888.9|208944.5|208894.5|208944.5|208894.5|208938.1|208888.1|12
1639168510000|2021-12-10 20:35:10|208944.2|208894.2|208940.3|208890.3|208944.2|208894.2|208939.9|208889.9|8
1639168520000|2021-12-10 20:35:20|208940.8|208890.8|208988.9|208838.9|208989.8|208891.4|208940.8|208838|9
1639168530000|2021-12-10 20:35:30|208989.9|208839.9|208983|208833|208990|208840|208976.5|208826.5|18
1639168540000|2021-12-10 20:35:40|208980.3|208830.3|208987|208837|208989.1|208839.1|208977.2|208827.2|16
1639168550000|2021-12-10 20:35:50|208987.1|208837.1|208986.6|208836.6|208989.1|208839.1|208982.5|208832.5|21
1639168560000|2021-12-10 20:36:00|208987.7|208837.7|208989|208839|208989|208839|208985.2|208835.2|13
1639168570000|2021-12-10 20:36:10|208989.6|208839.6|208990.9|208840.9|208990.9|208840.9|208987|208837|15
1639168580000|2021-12-10 20:36:20|208990.3|208840.3|208989.6|208839.6|208990.3|208840.3|208986|208836|10
1639168590000|2021-12-10 20:36:30|208990.4|208840.4|208991.8|208841.8|208993|208843|208989.6|208839.6|12
1639168600000|2021-12-10 20:36:40|208992.3|208842.3|208943.1|208893.1|208993.5|208893.8|208943.1|208841.8|8
1639168610000|2021-12-10 20:36:50|208943.3|208893.3|208942.5|208892.5|208943.3|208893.3|208940|208890|11
1639168620000|2021-12-10 20:37:00|208942.9|208892.9|208993.2|208843.2|208994.7|208893.4|208940.9|208841.7|11
1639168630000|2021-12-10 20:37:10|208993.6|208843.6|208993.2|208843.2|208993.7|208843.7|208988.2|208838.2|15
1639168640000|2021-12-10 20:37:20|208991.9|208841.9|208991.8|208841.8|208994.8|208844.8|208989.9|208839.9|16
1639168650000|2021-12-10 20:37:30|208992.7|208842.7|208991.9|208841.9|208992.8|208842.8|208990.6|208840.6|15
1639168660000|2021-12-10 20:37:40|208992.1|208842.1|208993|208843|208996.4|208846.4|208991|208841|8
1639168670000|2021-12-10 20:37:50|208994.6|208844.6|208989.8|208839.8|208994.6|208844.6|208984.3|208834.3|11
1639168680000|2021-12-10 20:38:00|208989.7|208839.7|208991.5|208841.5|208992.4|208842.4|208987.8|208837.8|17
1639168690000|2021-12-10 20:38:10|208990.4|208840.4|208990|208840|208992.3|208842.3|208989.6|208839.6|12
1639168700000|2021-12-10 20:38:20|208990.4|208840.4|208987.8|208837.8|208990.4|208840.4|208984.9|208834.9|20
1639168710000|2021-12-10 20:38:30|208988.5|208838.5|208986.7|208836.7|208992.5|208842.5|208986.7|208836.7|8
1639168720000|2021-12-10 20:38:40|208986.9|208836.9|208984.7|208834.7|208987.5|208837.5|208984.2|208834.2|16
1639168730000|2021-12-10 20:38:50|208985|208835|208990.2|208840.2|208990.2|208840.2|208985|208835|15
1639168740000|2021-12-10 20:39:00|208989.4|208839.4|208990.9|208840.9|208994.5|208844.5|208987.3|208837.3|13
1639168750000|2021-12-10 20:39:10|208993.2|208843.2|208990.4|208840.4|208993.4|208843.4|208985.9|208835.9|13
1639168760000|2021-12-10 20:39:20|208991.2|208841.2|208992.2|208842.2|208994.1|208844.1|208991|208841|11
1639168770000|2021-12-10 20:39:30|208993.4|208843.4|208993.8|208843.8|208994.4|208844.4|208992.6|208842.6|7
1639168780000|2021-12-10 20:39:40|208994.2|208844.2|208985.9|208835.9|208994.2|208844.2|208981.3|208831.3|20
1639168790000|2021-12-10 20:39:50|208985.7|208835.7|208982|208832|208985.7|208835.7|208977.9|208827.9|19
1639168800000|2021-12-10 20:40:00|208983.2|208833.2|208963.1|208813.1|208983.4|208833.4|208963.1|208813.1|20
1639168810000|2021-12-10 20:40:10|208983.5|208833.5|208980|208830|208984.4|208834.4|208977.9|208827.9|18
1639168820000|2021-12-10 20:40:20|208977.2|208827.2|208976|208826|208981.1|208831.1|208973.6|208823.6|18
1639168830000|2021-12-10 20:40:30|208977|208827|208976.7|208826.7|208978.3|208828.3|208973.9|208823.9|15
1639168840000|2021-12-10 20:40:40|208976.8|208826.8|208975.6|208825.6|208977.6|208827.6|208975.1|208825.1|13
1639168850000|2021-12-10 20:40:50|208975.1|208825.1|208979.3|208829.3|208979.3|208829.3|208975.1|208825.1|12
1639168860000|2021-12-10 20:41:00|208979.6|208829.6|208978.4|208828.4|208980.8|208830.8|208975.2|208825.2|9
1639168870000|2021-12-10 20:41:10|208980.6|208830.6|208977.2|208827.2|208980.6|208830.6|208975.5|208825.5|14
1639168880000|2021-12-10 20:41:20|208977|208827|208978|208828|208978|208828|208975.5|208825.5|12
1639168890000|2021-12-10 20:41:30|208977.7|208827.7|208977.1|208827.1|208981.6|208874.7|208917.9|208817.2|19
1639168900000|2021-12-10 20:41:40|208975.2|208825.2|208899|208749|208980.2|208830.2|208854.1|208736.3|26
1639168910000|2021-12-10 20:41:50|208897.7|208747.7|208896.4|208746.4|208906.1|208756.1|208894.2|208744.2|17
1639168920000|2021-12-10 20:42:00|208896.6|208746.6|208901.9|208751.9|208902.9|208752.9|208894.4|208744.4|14
1639168930000|2021-12-10 20:42:10|208901.4|208751.4|208902.2|208752.2|208902.2|208752.2|208900.3|208750.3|11
1639168940000|2021-12-10 20:42:20|208903|208753|208900.2|208750.2|208908.9|208758.9|208897.3|208747.3|14
1639168950000|2021-12-10 20:42:30|208899.9|208749.9|208940.5|208790.5|208942.6|208792.6|208899.5|208749.5|21
1639168960000|2021-12-10 20:42:40|208939.9|208789.9|208926.8|208776.8|208939.9|208789.9|208918.9|208768.9|23
1639168970000|2021-12-10 20:42:50|208926.6|208776.6|208926.8|208776.8|208929.8|208779.8|208924.4|208774.4|18
1639168980000|2021-12-10 20:43:00|208927.4|208777.4|208933.6|208783.6|208934.1|208834.1|208884.1|208771.8|20
1639168990000|2021-12-10 20:43:10|208934|208784|208938.2|208788.2|208938.2|208788.2|208933.6|208783.6|14
1639169000000|2021-12-10 20:43:20|208937.7|208787.7|208938|208788|208938|208788|208934.9|208784.9|9
1639169010000|2021-12-10 20:43:30|208934.2|208784.2|208933.5|208783.5|208937.3|208787.3|208930.6|208780.6|20
1639169020000|2021-12-10 20:43:40|208932.6|208782.6|208932.5|208782.5|208934.7|208784.7|208932.2|208782.2|18
1639169030000|2021-12-10 20:43:50|208932.6|208782.6|208919.9|208769.9|208932.9|208821.1|208871.1|208767.9|20
1639169040000|2021-12-10 20:44:00|208924.5|208774.5|208930.4|208780.4|208930.8|208780.8|208922|208772|17
1639169050000|2021-12-10 20:44:10|208929.2|208779.2|208927.7|208777.7|208931.4|208781.4|208927.7|208777.7|10
1639169060000|2021-12-10 20:44:20|208928.3|208778.3|208934|208784|208934|208784|208926.6|208776.6|12
1639169070000|2021-12-10 20:44:30|208928.1|208778.1|208928.2|208778.2|208936.3|208832.6|208882.6|208772.2|27
1639169080000|2021-12-10 20:44:40|208928.3|208778.3|208933.3|208783.3|208934.3|208784.3|208923.5|208773.5|17
1639169090000|2021-12-10 20:44:50|208932.2|208782.2|208932.6|208782.6|208932.9|208782.9|208930.6|208780.6|15
1639169100000|2021-12-10 20:45:00|208931.4|208781.4|208933.2|208783.2|208933.7|208783.7|208931.1|208781.1|15
1639169110000|2021-12-10 20:45:10|208933.7|208783.7|208883.3|208833.3|208935|208837.9|208883.3|208781.8|14
1639169120000|2021-12-10 20:45:20|208886.8|208836.8|208929.7|208779.7|208933|208836.8|208885.9|208777.1|15
1639169130000|2021-12-10 20:45:30|208931.1|208781.1|208928.6|208778.6|208931.3|208781.3|208927|208777|13
1639169140000|2021-12-10 20:45:40|208929.4|208779.4|208927.8|208777.8|208930.1|208780.1|208925.4|208775.4|14
1639169150000|2021-12-10 20:45:50|208928.9|208778.9|208931.1|208781.1|208931.7|208781.7|208926.3|208776.3|13
1639169160000|2021-12-10 20:46:00|208931.4|208781.4|208928|208778|208932.1|208782.1|208928|208778|14
1639169170000|2021-12-10 20:46:10|208927.6|208777.6|208933|208783|208933|208783|208927.6|208777.6|10
1639169180000|2021-12-10 20:46:20|208932.4|208782.4|208935.5|208785.5|208937.3|208787.3|208930.8|208780.8|19
1639169190000|2021-12-10 20:46:30|208935.4|208785.4|208934.7|208784.7|208936|208786|208930.4|208780.4|11
1639169200000|2021-12-10 20:46:40|208934.8|208784.8|208935|208785|208935.1|208785.1|208933.1|208783.1|12
1639169210000|2021-12-10 20:46:50|208935.5|208785.5|208936.9|208786.9|208940.6|208790.6|208930.8|208780.8|17
1639169220000|2021-12-10 20:47:00|208931.3|208781.3|208937.2|208787.2|208937.4|208787.4|208931.3|208781.3|14
1639169230000|2021-12-10 20:47:10|208936.6|208786.6|208934.2|208784.2|208937.1|208787.1|208933.7|208783.7|14
1639169240000|2021-12-10 20:47:20|208934.1|208784.1|208934.7|208784.7|208936.6|208836.7|208885.8|208783.8|15
1639169250000|2021-12-10 20:47:30|208935.1|208785.1|208933.8|208783.8|208935.1|208785.1|208931.4|208781.4|9
1639169260000|2021-12-10 20:47:40|208934.5|208784.5|208934.5|208784.5|208937.1|208787.1|208934.5|208784.5|5
1639169270000|2021-12-10 20:47:50|208933.9|208783.9|208935.6|208785.6|208935.9|208785.9|208933.7|208783.7|14
1639169280000|2021-12-10 20:48:00|208935.8|208785.8|208933.3|208783.3|208936.3|208786.3|208932.2|208782.2|8
1639169290000|2021-12-10 20:48:10|208933|208783|208886.8|208836.8|208934.8|208839.9|208886.8|208783|14
1639169300000|2021-12-10 20:48:20|208887.6|208837.6|208933.9|208783.9|208934.9|208838|208887.6|208783.2|11
1639169310000|2021-12-10 20:48:30|208934.1|208784.1|208924.1|208774.1|208938.1|208788.1|208924.1|208774.1|19
1639169320000|2021-12-10 20:48:40|208933.9|208783.9|208930.6|208780.6|208936.2|208833.1|208882.1|208774.4|22
1639169330000|2021-12-10 20:48:50|208928.4|208778.4|208931.1|208781.1|208933.3|208783.3|208925.8|208775.8|19
1639169340000|2021-12-10 20:49:00|208930.4|208780.4|208924.6|208774.6|208935.9|208834.7|208882.8|208772.9|24
1639169350000|2021-12-10 20:49:10|208923.9|208773.9|208897.6|208747.6|208927.7|208800.8|208850.8|208747.1|25
1639169360000|2021-12-10 20:49:20|208899.2|208749.2|208891.6|208741.6|208901.2|208800.5|208842|208736|23
1639169370000|2021-12-10 20:49:30|208894.5|208744.5|208851|208801|208900.5|208802.3|208850|208744.5|21
1639169380000|2021-12-10 20:49:40|208850.7|208800.7|208903.7|208753.7|208903.7|208804.5|208850.7|208752.3|19
1639169390000|2021-12-10 20:49:50|208904|208754|208900.8|208750.8|208906|208756|208900.8|208750.8|20
1639169400000|2021-12-10 20:50:00|208888.1|208738.1|208883.8|208733.8|208902.9|208752.9|208880.7|208730.7|33
1639169410000|2021-12-10 20:50:10|208884.4|208734.4|208844.8|208794.8|208895.8|208794.8|208843.2|208732.2|30
1639169420000|2021-12-10 20:50:20|208845.8|208795.8|208888.2|208738.2|208899.1|208796.9|208845.2|208737.1|19
1639169430000|2021-12-10 20:50:30|208889.2|208739.2|208916.1|208766.1|208932.5|208782.5|208888.8|208738.8|31
1639169440000|2021-12-10 20:50:40|208915.9|208765.9|208914.3|208764.3|208916.8|208766.8|208911.9|208761.9|20
1639169450000|2021-12-10 20:50:50|208913.9|208763.9|208919.9|208769.9|208923.5|208773.5|208912.7|208762.7|14
1639169460000|2021-12-10 20:51:00|208923.8|208773.8|208933.3|208783.3|208934.6|208784.6|208923|208773|21
1639169470000|2021-12-10 20:51:10|208932.6|208782.6|208936.5|208786.5|208943.7|208793.7|208923.1|208773.1|22
1639169480000|2021-12-10 20:51:20|208937.2|208787.2|208934.9|208784.9|208938.3|208788.3|208933.6|208783.6|23
1639169490000|2021-12-10 20:51:30|208935.7|208785.7|208945.3|208795.3|208949.6|208799.6|208933.4|208783.4|28
1639169500000|2021-12-10 20:51:40|208945.6|208795.6|208930.3|208780.3|208949.2|208799.2|208930|208780|28
1639169510000|2021-12-10 20:51:50|208929.6|208779.6|208935.3|208785.3|208935.3|208785.3|208929.6|208779.6|12
1639169520000|2021-12-10 20:52:00|208935.9|208785.9|208932.2|208782.2|208936.8|208786.8|208931.8|208781.8|22
1639169530000|2021-12-10 20:52:10|208933.7|208783.7|208934.3|208784.3|208936.3|208786.3|208931.6|208781.6|17
1639169540000|2021-12-10 20:52:20|208935|208785|208941.9|208791.9|208949.1|208799.1|208933.4|208783.4|22
1639169550000|2021-12-10 20:52:30|208941.8|208791.8|208942.9|208792.9|208949.2|208799.2|208928.9|208778.9|16
1639169560000|2021-12-10 20:52:40|208943.7|208793.7|208943.2|208793.2|208944.9|208794.9|208939.3|208789.3|13
1639169570000|2021-12-10 20:52:50|208943.4|208793.4|208935.7|208785.7|208947.7|208797.7|208927.4|208777.4|24
1639169580000|2021-12-10 20:53:00|208943.5|208793.5|208944.9|208794.9|208945.2|208795.2|208936.9|208786.9|19
1639169590000|2021-12-10 20:53:10|208945.7|208795.7|208946.5|208796.5|208950.3|208800.3|208931.1|208781.1|16
1639169600000|2021-12-10 20:53:20|208948.7|208798.7|208947.7|208797.7|208952.8|208802.8|208945.9|208795.9|16
1639169610000|2021-12-10 20:53:30|208948.5|208798.5|208937.9|208787.9|208952.4|208802.4|208937.1|208787.1|21
1639169620000|2021-12-10 20:53:40|208945.9|208795.9|208943.1|208793.1|208948.4|208798.4|208936.2|208786.2|22
1639169630000|2021-12-10 20:53:50|208943.6|208793.6|208946.6|208796.6|208946.9|208796.9|208942.4|208792.4|7
1639169640000|2021-12-10 20:54:00|208947.9|208797.9|208940.1|208790.1|208947.9|208797.9|208934.5|208784.5|22
1639169650000|2021-12-10 20:54:10|208940.2|208790.2|208935.7|208785.7|208942.9|208792.9|208931.1|208781.1|20
1639169660000|2021-12-10 20:54:20|208931.2|208781.2|208935.2|208785.2|208940.9|208790.9|208931.2|208781.2|15
1639169670000|2021-12-10 20:54:30|208933.7|208783.7|208937.1|208787.1|208940.8|208790.8|208933.3|208783.3|15
1639169680000|2021-12-10 20:54:40|208936.8|208786.8|208938.8|208788.8|208941.7|208791.7|208934.7|208784.7|15
1639169690000|2021-12-10 20:54:50|208939.4|208789.4|208937.3|208787.3|208939.4|208789.4|208932.6|208782.6|17
1639169700000|2021-12-10 20:55:00|208933.8|208783.8|208953.5|208803.5|208953.5|208803.5|208933.8|208783.8|11
1639169710000|2021-12-10 20:55:10|208952.7|208802.7|208938.5|208788.5|208952.7|208802.7|208935.3|208785.3|25
1639169720000|2021-12-10 20:55:20|208938.9|208788.9|208936.4|208786.4|208940.4|208790.4|208929.6|208779.6|27
1639169730000|2021-12-10 20:55:30|208938|208788|208887.7|208837.7|208942.7|208837.7|208887.7|208781.5|24
1639169740000|2021-12-10 20:55:40|208935.7|208785.7|208936|208786|208938.9|208788.9|208933.4|208783.4|20
1639169750000|2021-12-10 20:55:50|208935.5|208785.5|208934.1|208784.1|208936|208786|208927.5|208777.5|17
1639169760000|2021-12-10 20:56:00|208933.5|208783.5|208926.2|208776.2|208933.5|208783.5|208923|208773|21
1639169770000|2021-12-10 20:56:10|208920.6|208770.6|208890.2|208740.2|208925.5|208775.5|208885.3|208735.3|23
1639169780000|2021-12-10 20:56:20|208891.9|208741.9|208894.7|208744.7|208895.2|208745.2|208888.5|208738.5|22
1639169790000|2021-12-10 20:56:30|208895|208745|208895.9|208745.9|208908|208758|208891.4|208741.4|29
1639169800000|2021-12-10 20:56:40|208894.4|208744.4|208900.2|208750.2|208903.8|208753.8|208894.4|208744.4|16
1639169810000|2021-12-10 20:56:50|208900.1|208750.1|208846.1|208696.1|208900.1|208750.1|208843.4|208693.4|25
1639169820000|2021-12-10 20:57:00|208846.4|208696.4|208846.6|208696.6|208853.9|208703.9|208845.5|208695.5|23
1639169830000|2021-12-10 20:57:10|208846.7|208696.7|208813.3|208663.3|208855.3|208705.3|208810.7|208660.7|26
1639169840000|2021-12-10 20:57:20|208813.1|208663.1|208832.3|208682.3|208838.7|208688.7|208810|208660|18
1639169850000|2021-12-10 20:57:30|208828|208678|208824.5|208674.5|208828.8|208678.8|208817.5|208667.5|22
1639169860000|2021-12-10 20:57:40|208820.7|208670.7|208834|208684|208834.9|208684.9|208820.7|208670.7|19
1639169870000|2021-12-10 20:57:50|208835.5|208685.5|208837.4|208687.4|208839.5|208689.5|208829.3|208679.3|15
1639169880000|2021-12-10 20:58:00|208841.1|208691.1|208835.6|208685.6|208841.1|208691.1|208833|208683|15
1639169890000|2021-12-10 20:58:10|208837.5|208687.5|208830.5|208680.5|208837.6|208687.6|208829.2|208679.2|16
1639169900000|2021-12-10 20:58:20|208830.7|208680.7|208829|208679|208835.2|208685.2|208828.2|208678.2|15
1639169910000|2021-12-10 20:58:30|208831.1|208681.1|208828.8|208678.8|208831.7|208681.7|208823|208673|10
1639169920000|2021-12-10 20:58:40|208830.4|208680.4|208823.1|208673.1|208839.4|208727|208777|208671.2|21
1639169930000|2021-12-10 20:58:50|208824.9|208674.9|208823.5|208673.5|208832.9|208682.9|208822.8|208672.8|26
1639169940000|2021-12-10 20:59:00|208826.5|208676.5|208823|208673|208831|208681|208820.1|208670.1|27
1639169950000|2021-12-10 20:59:10|208823.4|208673.4|208775.7|208625.7|208823.4|208693.4|208743.4|208621|32
1639169960000|2021-12-10 20:59:20|208777.7|208627.7|208785|208635|208787.4|208637.4|208775.4|208625.4|25
1639169970000|2021-12-10 20:59:30|208786.4|208636.4|208765.6|208615.6|208786.4|208636.4|208712.1|208562.1|35
1639169980000|2021-12-10 20:59:40|208770.5|208620.5|208763|208613|208770.5|208620.5|208757.5|208607.5|33
1639169990000|2021-12-10 20:59:50|208762.1|208612.1|208802|208652|208809.4|208659.4|208762.1|208612.1|35
1639170000000|2021-12-10 21:00:00|208801.5|208651.5|208805.1|208655.1|208812.2|208662.2|208798.7|208648.7|37
1639170010000|2021-12-10 21:00:10|208805|208655|208853|208703|208857.7|208707.7|208805|208655|34
1639170020000|2021-12-10 21:00:20|208855.8|208705.8|208846.1|208696.1|208856.1|208706.1|208846.1|208696.1|22
1639170030000|2021-12-10 21:00:30|208848|208698|208847.9|208697.9|208852.9|208702.9|208835.8|208685.8|34
1639170040000|2021-12-10 21:00:40|208848.5|208698.5|208851.6|208701.6|208851.8|208701.8|208846.7|208696.7|20
1639170050000|2021-12-10 21:00:50|208846.3|208696.3|208850.7|208700.7|208851.7|208701.7|208845.4|208695.4|19
1639170060000|2021-12-10 21:01:00|208846.3|208696.3|208843.1|208693.1|208850.5|208700.5|208837.7|208687.7|17
1639170070000|2021-12-10 21:01:10|208848.3|208698.3|208828|208678|208850.8|208700.8|208799|208649|20
1639170080000|2021-12-10 21:01:20|208839.2|208689.2|208797.5|208647.5|208839.2|208689.2|208763.5|208613.5|23
1639170090000|2021-12-10 21:01:30|208799.4|208649.4|208801.1|208651.1|208802.4|208652.4|208789.3|208639.3|17
1639170100000|2021-12-10 21:01:40|208799.6|208649.6|208802.7|208652.7|208802.7|208652.7|208794.7|208644.7|12
1639170110000|2021-12-10 21:01:50|208801.8|208651.8|208802.2|208652.2|208803.3|208653.3|208799.8|208649.8|18
1639170120000|2021-12-10 21:02:00|208802.4|208652.4|208800.9|208650.9|208821.4|208671.4|208784|208634|21
1639170130000|2021-12-10 21:02:10|208801.1|208651.1|208802.1|208652.1|208811.1|208661.1|208800.7|208650.7|5
1639170140000|2021-12-10 21:02:20|208800.3|208650.3|208802.3|208652.3|208804|208654|208797.8|208647.8|9
1639170150000|2021-12-10 21:02:30|208802.4|208652.4|208803.5|208653.5|208804.6|208654.6|208799.2|208649.2|8
1639170160000|2021-12-10 21:02:40|208804.3|208654.3|208805.2|208655.2|208805.2|208655.2|208794.8|208644.8|9
1639170170000|2021-12-10 21:02:50|208802.6|208652.6|208798.8|208648.8|208802.6|208652.6|208797.1|208647.1|8
1639170180000|2021-12-10 21:03:00|208795.9|208645.9|208806.9|208656.9|208807.2|208657.2|208795.9|208645.9|7
1639170190000|2021-12-10 21:03:10|208799.5|208649.5|208761.1|208611.1|208799.5|208649.5|208715.5|208565.5|19
1639170200000|2021-12-10 21:03:20|208766|208616|208711.9|208561.9|208766|208616|208679|208529|28
1639170210000|2021-12-10 21:03:30|208721|208571|208734.5|208584.5|208743.8|208593.8|208697.3|208547.3|26
1639170220000|2021-12-10 21:03:40|208735.1|208585.1|208731.4|208581.4|208739.8|208589.8|208698.5|208548.5|29
1639170230000|2021-12-10 21:03:50|208734.2|208584.2|208731.8|208581.8|208737.9|208587.9|208698.5|208548.5|29
1639170240000|2021-12-10 21:04:00|208731.6|208581.6|208730.1|208580.1|208748.5|208598.5|208696.5|208546.5|27
1639170250000|2021-12-10 21:04:10|208729.7|208579.7|208735.1|208585.1|208744.7|208594.7|208729.7|208579.7|17
1639170260000|2021-12-10 21:04:20|208734.5|208584.5|208729.6|208579.6|208754.7|208604.7|208719.6|208569.6|19
1639170270000|2021-12-10 21:04:30|208730.1|208580.1|208738.6|208588.6|208741.6|208591.6|208724.4|208574.4|18
1639170280000|2021-12-10 21:04:40|208750.2|208600.2|208745.1|208595.1|208750.2|208600.2|208707|208557|27
1639170290000|2021-12-10 21:04:50|208742.6|208592.6|208745.6|208595.6|208745.6|208595.6|208734.5|208584.5|24
1639170300000|2021-12-10 21:05:00|208746|208596|208758.9|208608.9|208758.9|208608.9|208739.7|208589.7|23
1639170310000|2021-12-10 21:05:10|208757.5|208607.5|208745.5|208595.5|208774.5|208624.5|208718|208568|16
1639170320000|2021-12-10 21:05:20|208745.4|208595.4|208745.7|208595.7|208759.6|208609.6|208739.9|208589.9|14
1639170330000|2021-12-10 21:05:30|208730|208580|208787.7|208637.7|208801.1|208651.1|208730|208580|26
1639170340000|2021-12-10 21:05:40|208789|208639|208768|208618|208795.8|208645.8|208768|208618|5
1639170350000|2021-12-10 21:05:50|208790.5|208640.5|208792.5|208642.5|208792.5|208642.5|208788.1|208638.1|5
1639170360000|2021-12-10 21:06:00|208792|208642|208779.8|208629.8|208798|208648|208771.1|208621.1|12
1639170370000|2021-12-10 21:06:10|208758|208608|208786.6|208636.6|208803|208653|208757.5|208607.5|9
1639170380000|2021-12-10 21:06:20|208783.2|208633.2|208787.7|208637.7|208787.7|208637.7|208761.4|208611.4|10
1639170390000|2021-12-10 21:06:30|208787.9|208637.9|208781.7|208631.7|208792.6|208642.6|208781.4|208631.4|7
1639170400000|2021-12-10 21:06:40|208761.2|208611.2|208779.7|208629.7|208795.8|208645.8|208761.2|208611.2|9
1639170410000|2021-12-10 21:06:50|208783.4|208633.4|208799|208649|208799.6|208649.6|208777.5|208627.5|8
1639170420000|2021-12-10 21:07:00|208800.3|208650.3|208774.9|208624.9|208818.2|208668.2|208774.9|208624.9|21
1639170430000|2021-12-10 21:07:10|208775.8|208625.8|208783.8|208633.8|208810.4|208660.4|208775.8|208625.8|15
1639170440000|2021-12-10 21:07:20|208786.2|208636.2|208797.7|208647.7|208803.6|208653.6|208744|208594|11
1639170450000|2021-12-10 21:07:30|208797|208647|208718.5|208568.5|208800.9|208650.9|208718.5|208568.5|23
1639170460000|2021-12-10 21:07:40|208761.6|208611.6|208763.8|208613.8|208774.5|208624.5|208719.1|208569.1|13
1639170470000|2021-12-10 21:07:50|208763.6|208613.6|208748.2|208598.2|208767.4|208617.4|208748.2|208598.2|9
1639170480000|2021-12-10 21:08:00|208747.8|208597.8|208784.5|208634.5|208784.5|208634.5|208726.4|208576.4|10
1639170490000|2021-12-10 21:08:10|208783|208633|208784.2|208634.2|208786.7|208636.7|208768|208618|11
1639170500000|2021-12-10 21:08:20|208782.6|208632.6|208775|208625|208782.6|208632.6|208773.2|208623.2|5
1639170510000|2021-12-10 21:08:30|208767|208617|208783.5|208633.5|208783.5|208633.5|208758.6|208608.6|7
1639170520000|2021-12-10 21:08:40|208782.1|208632.1|208774.8|208624.8|208783.5|208633.5|208753|208603|9
1639170530000|2021-12-10 21:08:50|208783.8|208633.8|208781.2|208631.2|208783.9|208633.9|208781.2|208631.2|5
1639170540000|2021-12-10 21:09:00|208777.2|208627.2|208792.5|208642.5|208806|208656|208775.9|208625.9|16
1639170550000|2021-12-10 21:09:10|208789.6|208639.6|208786.5|208636.5|208789.6|208639.6|208786.5|208636.5|2
1639170560000|2021-12-10 21:09:20|208792.9|208642.9|208791.4|208641.4|208793.4|208643.4|208777|208627|16
1639170570000|2021-12-10 21:09:30|208792.2|208642.2|208770.2|208620.2|208792.2|208642.2|208770.2|208620.2|14
1639170580000|2021-12-10 21:09:40|208772.4|208622.4|208778.1|208628.1|208796.4|208646.4|208764.5|208614.5|11
1639170590000|2021-12-10 21:09:50|208777.1|208627.1|208797.2|208647.2|208798.1|208648.1|208777.1|208627.1|10
1639170600000|2021-12-10 21:10:00|208796.8|208646.8|208794.8|208644.8|208797.5|208647.5|208787.3|208637.3|15
1639170610000|2021-12-10 21:10:10|208802.1|208652.1|208797|208647|208802.1|208652.1|208792|208642|15
1639170620000|2021-12-10 21:10:20|208796.7|208646.7|208725|208575|208796.7|208646.7|208725|208575|15
1639170630000|2021-12-10 21:10:30|208724.9|208574.9|208733.8|208583.8|208735.2|208585.2|208718.4|208568.4|12
1639170640000|2021-12-10 21:10:40|208731.2|208581.2|208737.8|208587.8|208737.8|208587.8|208731.2|208581.2|11
1639170650000|2021-12-10 21:10:50|208737.2|208587.2|208666.5|208516.5|208738|208588|208666.5|208516.5|10
1639170660000|2021-12-10 21:11:00|208680|208530|208669.9|208519.9|208680|208530|208659.8|208509.8|17
1639170670000|2021-12-10 21:11:10|208666.2|208516.2|208674.5|208524.5|208675|208525|208664.5|208514.5|13
1639170680000|2021-12-10 21:11:20|208686.7|208536.7|208681.5|208531.5|208686.7|208536.7|208664.5|208514.5|7
1639170690000|2021-12-10 21:11:30|208704.5|208554.5|208710.4|208560.4|208715.1|208605|208655|208554.5|15
1639170700000|2021-12-10 21:11:40|208710.5|208560.5|208765.9|208615.9|208765.9|208615.9|208704.8|208554.8|12
1639170710000|2021-12-10 21:11:50|208758.1|208608.1|208757|208607|208785.2|208635.2|208733.2|208583.2|26
1639170720000|2021-12-10 21:12:00|208763|208613|208800.7|208650.7|208805.3|208655.3|208763|208613|20
1639170730000|2021-12-10 21:12:10|208803|208653|208806.2|208656.2|208806.2|208656.2|208802.2|208652.2|6
1639170740000|2021-12-10 21:12:20|208698.1|208648.1|208708.1|208658.1|208748.7|208658.1|208698.1|208598.7|25
1639170750000|2021-12-10 21:12:30|208706.6|208656.6|208759.1|208609.1|208759.1|208657.4|208700|208580.1|15
1639170760000|2021-12-10 21:12:40|208759.2|208609.2|208781.5|208631.5|208781.5|208631.5|208752.1|208602.1|8
1639170770000|2021-12-10 21:12:50|208701.9|208651.9|208705|208655|208764.3|208655|208701.9|208602.1|16
1639170780000|2021-12-10 21:13:00|208702.4|208652.4|208702.1|208652.1|208754.5|208654|208701.9|208604.5|22
1639170790000|2021-12-10 21:13:10|208701|208651|208701.5|208651.5|208765.5|208652.6|208698.5|208603.6|25
1639170800000|2021-12-10 21:13:20|208699.7|208649.7|208701.7|208651.7|208766|208654.3|208699.7|208599.5|29
1639170810000|2021-12-10 21:13:30|208702|208652|208701.8|208651.8|208702.9|208652.9|208701.8|208651.8|19
1639170820000|2021-12-10 21:13:40|208700.5|208650.5|208703.9|208653.9|208778.7|208653.9|208700.5|208601.3|15
1639170830000|2021-12-10 21:13:50|208707.6|208657.6|208704.2|208654.2|208758.7|208657.6|208704.2|208605.2|9
1639170840000|2021-12-10 21:14:00|208704|208654|208703.8|208653.8|208765|208654|208703.3|208602.7|10
1639170850000|2021-12-10 21:14:10|208753.4|208603.4|208753.3|208603.3|208778.3|208654.4|208703.7|208603.3|12
1639170860000|2021-12-10 21:14:20|208757.7|208607.7|208752.3|208602.3|208762.7|208654.2|208702.8|208602.3|14
1639170870000|2021-12-10 21:14:30|208752.8|208602.8|208753.7|208603.7|208760|208654.2|208704.1|208602.8|9
1639170880000|2021-12-10 21:14:40|208754|208604|208703.7|208653.7|208779.5|208655|208703|208604|12
1639170890000|2021-12-10 21:14:50|208703.8|208653.8|208703.5|208653.5|208703.9|208653.9|208703.4|208653.4|17
1639170900000|2021-12-10 21:15:00|208703.8|208653.8|208767.9|208617.9|208788.5|208655.6|208703.8|208606.2|22
1639170910000|2021-12-10 21:15:10|208754.5|208604.5|208781.7|208631.7|208817|208667|208754.5|208604.5|15
1639170920000|2021-12-10 21:15:20|208778.4|208628.4|208784.5|208634.5|208814|208664|208772.3|208622.3|16
1639170930000|2021-12-10 21:15:30|208779.5|208629.5|208785.3|208635.3|208805.2|208655.2|208774|208624|16
1639170940000|2021-12-10 21:15:40|208784.5|208634.5|208786|208636|208790.8|208640.8|208777.6|208627.6|9
1639170950000|2021-12-10 21:15:50|208779.4|208629.4|208777.7|208627.7|208779.4|208629.4|208773.2|208623.2|7
1639170960000|2021-12-10 21:16:00|208774.3|208624.3|208788.6|208638.6|208788.7|208638.7|208774.2|208624.2|11
1639170970000|2021-12-10 21:16:10|208780.2|208630.2|208777.9|208627.9|208782.6|208632.6|208774.2|208624.2|13
1639170980000|2021-12-10 21:16:20|208779.5|208629.5|208775.6|208625.6|208780|208630|208773|208623|10
1639170990000|2021-12-10 21:16:30|208773.8|208623.8|208785.2|208635.2|208789.6|208639.6|208770.4|208620.4|7
1639171000000|2021-12-10 21:16:40|208780.5|208630.5|208774.5|208624.5|208780.5|208630.5|208774.5|208624.5|7
1639171010000|2021-12-10 21:16:50|208772.5|208622.5|208761.3|208611.3|208792.7|208658.3|208705.3|208611.3|13
1639171020000|2021-12-10 21:17:00|208791.4|208641.4|208704.8|208654.8|208791.4|208655.6|208704.4|208605.2|14
1639171030000|2021-12-10 21:17:10|208707.9|208657.9|208706.6|208656.6|208757.6|208657.9|208704.1|208607.6|14
1639171040000|2021-12-10 21:17:20|208763|208613|208762.8|208612.8|208763.1|208613.1|208762.8|208612.8|3
1639171050000|2021-12-10 21:17:30|208782|208632|208707.7|208657.7|208782|208657.7|208704.5|208625.7|8
1639171060000|2021-12-10 21:17:40|208707.8|208657.8|208783|208633|208783|208657.8|208707.7|208611.8|5
1639171070000|2021-12-10 21:17:50|208706.5|208656.5|208708.7|208658.7|208708.7|208658.7|208706.5|208656.5|2
1639171080000|2021-12-10 21:18:00|208709.8|208659.8|208708|208658|208714.9|208664.9|208707.8|208657.8|4
1639171090000|2021-12-10 21:18:10|208707.5|208657.5|208708.1|208658.1|208708.1|208658.1|208707.4|208657.4|5
1639171100000|2021-12-10 21:18:20|208719.7|208669.7|208707.9|208657.9|208719.7|208669.7|208706.9|208656.9|6
1639171110000|2021-12-10 21:18:30|208708.8|208658.8|208711.6|208661.6|208711.6|208661.6|208708.8|208658.8|10
1639171120000|2021-12-10 21:18:40|208710.3|208660.3|208714.1|208664.1|208714.1|208664.1|208709.5|208659.5|5
1639171130000|2021-12-10 21:18:50|208713.9|208663.9|208713.1|208663.1|208713.9|208663.9|208710.4|208660.4|4
1639171140000|2021-12-10 21:19:00|208713.7|208663.7|208773.7|208623.7|208773.7|208663.7|208713.7|208617|6
1639171150000|2021-12-10 21:19:10|208771.9|208621.9|208781.7|208631.7|208781.7|208631.7|208769.2|208619.2|5
1639171160000|2021-12-10 21:19:20|208787.3|208637.3|208710.6|208660.6|208791.6|208660.6|208710.6|208636.1|4
1639171170000|2021-12-10 21:19:30|208710.4|208660.4|208710.6|208660.6|208710.6|208660.6|208710.4|208660.4|2
1639171180000|2021-12-10 21:19:40|208711.5|208661.5|208710.4|208660.4|208711.5|208661.5|208709.7|208659.7|3
1639171200000|2021-12-10 21:20:00|208711.4|208661.4|208811.1|208661.1|208836|208686|208711.4|208626.9|8
1639171210000|2021-12-10 21:20:10|208776.9|208626.9|208845.8|208695.8|208850.1|208700.1|208776.9|208626.9|19
1639171220000|2021-12-10 21:20:20|208809.3|208659.3|208839.8|208689.8|208839.8|208689.8|208789.2|208639.2|19
1639171230000|2021-12-10 21:20:30|208845.9|208695.9|208817.5|208667.5|208845.9|208695.9|208787.7|208637.7|20
1639171240000|2021-12-10 21:20:40|208788.6|208638.6|208787.7|208637.7|208842.5|208692.5|208787.7|208637.7|13
1639171250000|2021-12-10 21:20:50|208820.6|208670.6|208837.5|208687.5|208842.6|208692.6|208789.4|208639.4|17
1639171260000|2021-12-10 21:21:00|208835.9|208685.9|208837.5|208687.5|208859|208709|208825.1|208675.1|14
1639171270000|2021-12-10 21:21:10|208838.8|208688.8|208844|208694|208844|208694|208823.9|208673.9|13
1639171280000|2021-12-10 21:21:20|208842.8|208692.8|208845.2|208695.2|208845.4|208695.4|208837.4|208687.4|8
1639171290000|2021-12-10 21:21:30|208842|208692|208846.1|208696.1|208851.4|208701.4|208841.5|208691.5|7
1639171300000|2021-12-10 21:21:40|208844.5|208694.5|208841.7|208691.7|208848.5|208698.5|208841.6|208691.6|7
1639171310000|2021-12-10 21:21:50|208844.2|208694.2|208832.4|208682.4|208844.2|208694.2|208824.7|208674.7|8
1639171320000|2021-12-10 21:22:00|208831.2|208681.2|208852.5|208702.5|208854.5|208704.5|208828|208678|7
1639171330000|2021-12-10 21:22:10|208848.9|208698.9|208839|208689|208848.9|208698.9|208838.9|208688.9|5
1639171340000|2021-12-10 21:22:20|208832.7|208682.7|208838.6|208688.6|208838.6|208688.6|208828|208678|6
1639171350000|2021-12-10 21:22:30|208853.6|208703.6|208843.2|208693.2|208853.6|208703.6|208840.9|208690.9|8
1639171360000|2021-12-10 21:22:40|208841.5|208691.5|208840|208690|208841.5|208691.5|208839.4|208689.4|8
1639171370000|2021-12-10 21:22:50|208839.7|208689.7|208842.7|208692.7|208847.4|208697.4|208839.7|208689.7|7
1639171380000|2021-12-10 21:23:00|208842.4|208692.4|208849|208699|208849|208699|208842.4|208692.4|4
1639171390000|2021-12-10 21:23:10|208848.6|208698.6|208849.2|208699.2|208849.2|208699.2|208843.7|208693.7|3
1639171400000|2021-12-10 21:23:20|208849.7|208699.7|208845.1|208695.1|208852.3|208702.3|208842.7|208692.7|5
1639171410000|2021-12-10 21:23:30|208842.6|208692.6|208841.2|208691.2|208842.6|208692.6|208841.2|208691.2|2
1639171420000|2021-12-10 21:23:40|208841.4|208691.4|208841.8|208691.8|208841.8|208691.8|208840.7|208690.7|3
1639171430000|2021-12-10 21:23:50|208842.2|208692.2|208841|208691|208842.2|208692.2|208841|208691|5
1639171440000|2021-12-10 21:24:00|208840.8|208690.8|208841.9|208691.9|208841.9|208691.9|208840.3|208690.3|4
1639171450000|2021-12-10 21:24:10|208844.9|208694.9|208840.4|208690.4|208844.9|208694.9|208840.4|208690.4|3
1639171460000|2021-12-10 21:24:20|208841.9|208691.9|208843.7|208693.7|208843.7|208693.7|208840.6|208690.6|3
1639171470000|2021-12-10 21:24:30|208845.9|208695.9|208840.9|208690.9|208845.9|208695.9|208840.9|208690.9|3
1639171480000|2021-12-10 21:24:40|208841.3|208691.3|208839.5|208689.5|208841.3|208691.3|208839.5|208689.5|3
1639171490000|2021-12-10 21:24:50|208840.9|208690.9|208842|208692|208842|208692|208839.4|208689.4|6
1639171500000|2021-12-10 21:25:00|208843.6|208693.6|208840.9|208690.9|208843.6|208693.6|208840.9|208690.9|3
1639171510000|2021-12-10 21:25:10|208840.8|208690.8|208843.6|208693.6|208843.6|208693.6|208840.8|208690.8|2
1639171520000|2021-12-10 21:25:20|208848.6|208698.6|208829.9|208679.9|208848.6|208698.6|208829.9|208679.9|4
1639171530000|2021-12-10 21:25:30|208830.4|208680.4|208842|208692|208842|208692|208829.9|208679.9|5
1639171540000|2021-12-10 21:25:40|208842.1|208692.1|208840.2|208690.2|208842.9|208692.9|208840.2|208690.2|4
1639171550000|2021-12-10 21:25:50|208833.8|208683.8|208830.5|208680.5|208833.8|208683.8|208830.5|208680.5|2
1639171560000|2021-12-10 21:26:00|208830|208680|208834.8|208684.8|208836.5|208686.5|208829|208679|10
1639171570000|2021-12-10 21:26:10|208833.7|208683.7|208842|208692|208861|208711|208832.7|208682.7|14
1639171580000|2021-12-10 21:26:20|208852|208702|208844.6|208694.6|208858.3|208708.3|208830|208680|9
1639171590000|2021-12-10 21:26:30|208852.3|208702.3|208836.5|208686.5|208852.3|208702.3|208832.5|208682.5|7
1639171600000|2021-12-10 21:26:40|208835.8|208685.8|208863.2|208713.2|208863.2|208713.2|208834.1|208684.1|8
1639171610000|2021-12-10 21:26:50|208833.6|208683.6|208835.6|208685.6|208835.6|208685.6|208833.6|208683.6|4
1639171620000|2021-12-10 21:27:00|208834.6|208684.6|208848.3|208698.3|208863.2|208713.2|208834.6|208684.6|5
1639171630000|2021-12-10 21:27:10|208847|208697|208849.3|208699.3|208854.6|208704.6|208847|208697|8
1639171640000|2021-12-10 21:27:20|208848.7|208698.7|208842.5|208692.5|208849.5|208699.5|208842.5|208692.5|11
1639171650000|2021-12-10 21:27:30|208835.5|208685.5|208860.8|208710.8|208860.8|208710.8|208835.5|208685.5|4
1639171660000|2021-12-10 21:27:40|208857.9|208707.9|208835.5|208685.5|208857.9|208707.9|208835.5|208685.5|4
1639171670000|2021-12-10 21:27:50|208861.9|208711.9|208850.6|208700.6|208861.9|208711.9|208850.6|208700.6|2
1639171680000|2021-12-10 21:28:00|208835.5|208685.5|208835.5|208685.5|208835.5|208685.5|208835.5|208685.5|1
1639171700000|2021-12-10 21:28:20|208860.7|208710.7|208848.6|208698.6|208861.6|208711.6|208846.7|208696.7|10
1639171710000|2021-12-10 21:28:30|208848.8|208698.8|208881.5|208731.5|208900.8|208750.8|208848.8|208698.8|18
1639171720000|2021-12-10 21:28:40|208878.6|208728.6|208913.1|208763.1|208932.5|208782.5|208875.6|208725.6|19
1639171730000|2021-12-10 21:28:50|208933.6|208783.6|208966.5|208816.5|208973.5|208823.5|208921.9|208771.9|18
1639171740000|2021-12-10 21:29:00|208964.7|208814.7|208980.1|208830.1|208994|208844|208964.7|208814.7|16
1639171750000|2021-12-10 21:29:10|208979.4|208829.4|208993.9|208843.9|209029|208879|208964.9|208814.9|18
1639171760000|2021-12-10 21:29:20|209002.1|208852.1|208997.5|208847.5|209010.5|208860.5|208994|208844|17
1639171770000|2021-12-10 21:29:30|209002.2|208852.2|209009.6|208859.6|209009.6|208859.6|208987.5|208837.5|14
1639171780000|2021-12-10 21:29:40|209005.2|208855.2|208989.9|208839.9|209005.2|208855.2|208984.3|208834.3|25
1639171790000|2021-12-10 21:29:50|208993.7|208843.7|208987.6|208837.6|208994.3|208844.3|208987.1|208837.1|21
1639171800000|2021-12-10 21:30:00|208988|208838|208977.1|208827.1|208999|208849|208976.3|208826.3|18
1639171810000|2021-12-10 21:30:10|208984.1|208834.1|208976.4|208826.4|208987.6|208837.6|208976.4|208826.4|11
1639171820000|2021-12-10 21:30:20|208979.2|208829.2|208974.2|208824.2|208983.1|208833.1|208972.5|208822.5|9
1639171830000|2021-12-10 21:30:30|208977|208827|208964.8|208814.8|208977|208827|208964.8|208814.8|5
1639171840000|2021-12-10 21:30:40|208976.5|208826.5|208963|208813|208976.5|208826.5|208963|208813|8
1639171850000|2021-12-10 21:30:50|208963.3|208813.3|208955.6|208805.6|208965.4|208815.4|208949.6|208799.6|13
1639171860000|2021-12-10 21:31:00|208954.6|208804.6|208952.5|208802.5|208966|208816|208948.7|208798.7|16
1639171870000|2021-12-10 21:31:10|208952.8|208802.8|208974.5|208824.5|209012|208862|208952.5|208802.5|16
1639171880000|2021-12-10 21:31:20|208980.6|208830.6|208967.7|208817.7|208991|208841|208963|208813|21
1639171890000|2021-12-10 21:31:30|208968.3|208818.3|208968.7|208818.7|208976.5|208826.5|208964.9|208814.9|12
1639171900000|2021-12-10 21:31:40|208969.4|208819.4|208969.8|208819.8|208970.2|208820.2|208961.1|208811.1|7
1639171910000|2021-12-10 21:31:50|208980|208830|208969.4|208819.4|208990|208840|208958.9|208808.9|18
1639171920000|2021-12-10 21:32:00|208961|208811|208950.8|208800.8|208979|208829|208944|208794|10
1639171930000|2021-12-10 21:32:10|208957.5|208807.5|208945.5|208795.5|208957.5|208807.5|208945.5|208795.5|2
1639171940000|2021-12-10 21:32:20|208951.6|208801.6|208979|208829|208983|208833|208943|208793|15
1639171950000|2021-12-10 21:32:30|208941|208791|208958|208808|208964|208814|208941|208791|14
1639171960000|2021-12-10 21:32:40|208958.2|208808.2|208962.5|208812.5|208979|208829|208957.8|208807.8|8
1639171970000|2021-12-10 21:32:50|208943.2|208793.2|208949.2|208799.2|208985|208835|208943.2|208793.2|10
1639171980000|2021-12-10 21:33:00|208954.8|208804.8|208961.7|208811.7|208983|208833|208950.7|208800.7|24
1639171990000|2021-12-10 21:33:10|208974|208824|208972.5|208822.5|208974|208824|208972.5|208822.5|2
1639172000000|2021-12-10 21:33:20|208939.1|208789.1|208959.1|208809.1|208960.5|208810.5|208939.1|208789.1|9
1639172010000|2021-12-10 21:33:30|208957.9|208807.9|208961.5|208811.5|208976.6|208826.6|208957.9|208807.9|4
1639172020000|2021-12-10 21:33:40|208990.5|208840.5|208990.5|208840.5|208990.5|208840.5|208990.5|208840.5|1
1639172030000|2021-12-10 21:33:50|208961.9|208811.9|208960.6|208810.6|208961.9|208811.9|208957|208807|4
1639172040000|2021-12-10 21:34:00|208962.9|208812.9|208962.9|208812.9|208962.9|208812.9|208962.9|208812.9|1
1639172070000|2021-12-10 21:34:30|208972.9|208822.9|208962.9|208812.9|208974.2|208824.2|208962.9|208812.9|3
1639172090000|2021-12-10 21:34:50|208964|208814|208965.5|208815.5|208965.5|208815.5|208964|208814|2
1639172100000|2021-12-10 21:35:00|208949.8|208799.8|208951|208801|208957.8|208807.8|208949.8|208799.8|6
1639172110000|2021-12-10 21:35:10|208960|208810|208958|208808|208960|208810|208957.8|208807.8|4
1639172120000|2021-12-10 21:35:20|208961.3|208811.3|208941|208791|208961.3|208811.3|208941|208791|7
1639172130000|2021-12-10 21:35:30|208939.5|208789.5|208948.5|208798.5|208948.5|208798.5|208939.5|208789.5|12
1639172140000|2021-12-10 21:35:40|208945.3|208795.3|208946.7|208796.7|208947.6|208797.6|208945.3|208795.3|7
1639172150000|2021-12-10 21:35:50|208946.9|208796.9|208942.4|208792.4|208947|208797|208942.4|208792.4|4
1639172160000|2021-12-10 21:36:00|208946|208796|208932.5|208782.5|208966.5|208816.5|208932.5|208782.5|5
1639172170000|2021-12-10 21:36:10|208940.3|208790.3|208929|208779|208940.3|208790.3|208924.1|208774.1|7
1639172190000|2021-12-10 21:36:30|208925|208775|208929|208779|208929|208779|208925|208775|2
1639172200000|2021-12-10 21:36:40|208922|208772|208931|208781|208932.7|208782.7|208922|208772|3
1639172210000|2021-12-10 21:36:50|208928.4|208778.4|208936.6|208786.6|208941.8|208791.8|208928.4|208778.4|7
1639172220000|2021-12-10 21:37:00|208940.1|208790.1|208940.6|208790.6|208940.6|208790.6|208940.1|208790.1|2
1639172230000|2021-12-10 21:37:10|208941.2|208791.2|208940.6|208790.6|208941.2|208791.2|208940.3|208790.3|3
1639172240000|2021-12-10 21:37:20|208940.7|208790.7|208912.9|208762.9|208940.8|208790.8|208912.9|208762.9|5
1639172250000|2021-12-10 21:37:30|208925|208775|208894.4|208744.4|208925|208775|208894.4|208744.4|17
1639172260000|2021-12-10 21:37:40|208894.5|208744.5|208899.5|208749.5|208899.5|208749.5|208892.6|208742.6|12
1639172270000|2021-12-10 21:37:50|208900.1|208750.1|208918.3|208768.3|208918.3|208768.3|208900|208750|7
1639172280000|2021-12-10 21:38:00|208925.5|208775.5|208902.7|208752.7|208925.5|208775.5|208902.7|208752.7|4
1639172290000|2021-12-10 21:38:10|208914.9|208764.9|208916|208766|208916|208766|208914.9|208764.9|3
1639172300000|2021-12-10 21:38:20|208907.2|208757.2|208913.9|208763.9|208914.6|208764.6|208907.2|208757.2|5
1639172310000|2021-12-10 21:38:30|208915.2|208765.2|208915.7|208765.7|208915.7|208765.7|208915.2|208765.2|6
1639172320000|2021-12-10 21:38:40|208915.2|208765.2|208915.3|208765.3|208915.7|208765.7|208915.2|208765.2|3
1639172330000|2021-12-10 21:38:50|208906.9|208756.9|208910.9|208760.9|208910.9|208760.9|208906.9|208756.9|3
1639172340000|2021-12-10 21:39:00|208902.5|208752.5|208902.1|208752.1|208902.5|208752.5|208902.1|208752.1|2
1639172350000|2021-12-10 21:39:10|208902.7|208752.7|208901.4|208751.4|208902.7|208752.7|208897.2|208747.2|5
1639172360000|2021-12-10 21:39:20|208911.5|208761.5|208823.1|208673.1|208911.5|208761.5|208816.7|208666.7|16
1639172370000|2021-12-10 21:39:30|208801|208651|208791.9|208641.9|208818|208668|208770|208620|27
1639172380000|2021-12-10 21:39:40|208794|208644|208775.7|208625.7|208808.5|208658.5|208761.2|208611.2|14
1639172390000|2021-12-10 21:39:50|208761.1|208611.1|208787.4|208637.4|208798|208648|208761.1|208611.1|9
1639172400000|2021-12-10 21:40:00|208788.5|208638.5|208778|208628|208789.9|208639.9|208778|208628|9
1639172410000|2021-12-10 21:40:10|208789.3|208639.3|208813|208663|208833.6|208683.6|208784.2|208634.2|10
1639172420000|2021-12-10 21:40:20|208817.2|208667.2|208853.3|208703.3|208859|208709|208815.8|208665.8|16
1639172430000|2021-12-10 21:40:30|208835|208685|208851|208701|208855.4|208705.4|208835|208685|5
1639172440000|2021-12-10 21:40:40|208862|208712|208890.2|208740.2|208890.2|208740.2|208850.6|208700.6|7
1639172470000|2021-12-10 21:41:10|208876.1|208726.1|208851.6|208701.6|208876.1|208726.1|208851.6|208701.6|3
1639172480000|2021-12-10 21:41:20|208852.3|208702.3|208855|208705|208855|208705|208851.6|208701.6|5
1639172490000|2021-12-10 21:41:30|208854.7|208704.7|208851.9|208701.9|208864.2|208714.2|208851.9|208701.9|8
1639172500000|2021-12-10 21:41:40|208851.2|208701.2|208852.5|208702.5|208856.4|208706.4|208851.2|208701.2|6
1639172510000|2021-12-10 21:41:50|208852.7|208702.7|208855.2|208705.2|208855.3|208705.3|208852.4|208702.4|4
1639172520000|2021-12-10 21:42:00|208857.1|208707.1|208861.6|208711.6|208865|208715|208857.1|208707.1|9
1639172530000|2021-12-10 21:42:10|208865|208715|208879.1|208729.1|208879.1|208729.1|208865|208715|7
1639172540000|2021-12-10 21:42:20|208881.2|208731.2|208891.2|208741.2|208891.2|208741.2|208879.1|208729.1|6
1639172550000|2021-12-10 21:42:30|208888.4|208738.4|208853.9|208703.9|208888.4|208738.4|208853.9|208703.9|5
1639172560000|2021-12-10 21:42:40|208853.6|208703.6|208852|208702|208856.2|208706.2|208851.9|208701.9|5
1639172570000|2021-12-10 21:42:50|208851.7|208701.7|208852.6|208702.6|208853.2|208703.2|208851.6|208701.6|8
1639172580000|2021-12-10 21:43:00|208852.5|208702.5|208853|208703|208853.1|208703.1|208852.4|208702.4|5
1639172590000|2021-12-10 21:43:10|208860.3|208710.3|208860.7|208710.7|208861.1|208711.1|208860.3|208710.3|4
1639172600000|2021-12-10 21:43:20|208865|208715|208852.2|208702.2|208866.5|208716.5|208852.2|208702.2|11
1639172610000|2021-12-10 21:43:30|208852.1|208702.1|208850.6|208700.6|208856.9|208706.9|208850.6|208700.6|8
1639172620000|2021-12-10 21:43:40|208851.8|208701.8|208849.1|208699.1|208854.5|208704.5|208848.6|208698.6|5
1639172630000|2021-12-10 21:43:50|208849.2|208699.2|208849.1|208699.1|208849.3|208699.3|208849.1|208699.1|3
1639172640000|2021-12-10 21:44:00|208850.3|208700.3|208848.3|208698.3|208852|208702|208848.3|208698.3|7
1639172650000|2021-12-10 21:44:10|208849.1|208699.1|208848.6|208698.6|208849.9|208699.9|208848.4|208698.4|10
1639172660000|2021-12-10 21:44:20|208847.6|208697.6|208851.6|208701.6|208851.6|208701.6|208847.5|208697.5|8
1639172670000|2021-12-10 21:44:30|208849.4|208699.4|208848|208698|208854.7|208704.7|208848|208698|6
1639172680000|2021-12-10 21:44:40|208847.1|208697.1|208852.9|208702.9|208852.9|208702.9|208847.1|208697.1|8
1639172690000|2021-12-10 21:44:50|208853|208703|208853.9|208703.9|208856.9|208706.9|208853|208703|7
1639172700000|2021-12-10 21:45:00|208848|208698|208895|208745|208915.5|208765.5|208846.3|208696.3|18
1639172710000|2021-12-10 21:45:10|208886|208736|208877.1|208727.1|208886|208736|208863|208713|12
1639172720000|2021-12-10 21:45:20|208878.1|208728.1|208880.3|208730.3|208880.6|208730.6|208878.1|208728.1|11
1639172730000|2021-12-10 21:45:30|208879.7|208729.7|208880|208730|208883.7|208733.7|208879.7|208729.7|9
1639172740000|2021-12-10 21:45:40|208882.3|208732.3|208884|208734|208884.2|208734.2|208882.3|208732.3|6
1639172750000|2021-12-10 21:45:50|208884.2|208734.2|208894.1|208744.1|208894.1|208744.1|208884.2|208734.2|13
1639172760000|2021-12-10 21:46:00|208884.9|208734.9|208892.8|208742.8|208896|208746|208884.9|208734.9|11
1639172770000|2021-12-10 21:46:10|208895.2|208745.2|208892.9|208742.9|208896|208746|208891.8|208741.8|14
1639172780000|2021-12-10 21:46:20|208888.5|208738.5|208890.5|208740.5|208902.1|208752.1|208888.5|208738.5|6
1639172790000|2021-12-10 21:46:30|208888.3|208738.3|208891.7|208741.7|208894.6|208744.6|208883.8|208733.8|9
1639172800000|2021-12-10 21:46:40|208892|208742|208895|208745|208895|208745|208892|208742|6
1639172810000|2021-12-10 21:46:50|208894.5|208744.5|208895.7|208745.7|208896.4|208746.4|208894.5|208744.5|9
1639172820000|2021-12-10 21:47:00|208895.1|208745.1|208890.7|208740.7|208897.3|208747.3|208890.7|208740.7|11
1639172830000|2021-12-10 21:47:10|208888.5|208738.5|208888.5|208738.5|208892.4|208742.4|208885.9|208735.9|14
1639172840000|2021-12-10 21:47:20|208889.7|208739.7|208889.6|208739.6|208894.6|208744.6|208888.9|208738.9|12
1639172850000|2021-12-10 21:47:30|208889.8|208739.8|208891.4|208741.4|208896.7|208746.7|208880.7|208730.7|13
1639172860000|2021-12-10 21:47:40|208891.5|208741.5|208887.6|208737.6|208912|208762|208881.8|208731.8|13
1639172870000|2021-12-10 21:47:50|208881.4|208731.4|208892.7|208742.7|208900.4|208750.4|208881.4|208731.4|13
1639172880000|2021-12-10 21:48:00|208892.9|208742.9|208893.2|208743.2|208902.7|208752.7|208891.7|208741.7|9
1639172890000|2021-12-10 21:48:10|208887.4|208737.4|208896.9|208746.9|208898.5|208748.5|208887.4|208737.4|11
1639172900000|2021-12-10 21:48:20|208898.2|208748.2|208895.7|208745.7|208900.4|208750.4|208895.4|208745.4|9
1639172910000|2021-12-10 21:48:30|208896.5|208746.5|208898|208748|208907|208757|208896.5|208746.5|9
1639172920000|2021-12-10 21:48:40|208898.6|208748.6|208896.2|208746.2|208900.3|208750.3|208896.2|208746.2|10
1639172930000|2021-12-10 21:48:50|208896.4|208746.4|208898.3|208748.3|208900.7|208750.7|208896.4|208746.4|7
1639172940000|2021-12-10 21:49:00|208897.3|208747.3|208898.2|208748.2|208900|208750|208897.3|208747.3|14
1639172950000|2021-12-10 21:49:10|208897.4|208747.4|208902.6|208752.6|208992.5|208777.2|208890.3|208695.5|30
1639172960000|2021-12-10 21:49:20|208910.2|208760.2|208901.1|208751.1|208910.2|208760.2|208863|208713|12
1639172970000|2021-12-10 21:49:30|208863.5|208713.5|208900|208750|208900|208750|208863.5|208713.5|12
1639172980000|2021-12-10 21:49:40|208897.9|208747.9|208898.9|208748.9|208904.2|208754.2|208885.5|208735.5|23
1639172990000|2021-12-10 21:49:50|208898.8|208748.8|208898.4|208748.4|208907.3|208757.3|208893.9|208743.9|20
1639173000000|2021-12-10 21:50:00|208899.9|208749.9|208879.4|208729.4|208899.9|208749.9|208879.4|208729.4|22
1639173010000|2021-12-10 21:50:10|208885.2|208735.2|208878.8|208728.8|208887.4|208737.4|208877.4|208727.4|16
1639173020000|2021-12-10 21:50:20|208877.7|208727.7|208888.5|208738.5|208898.9|208748.9|208877.7|208727.7|10
1639173030000|2021-12-10 21:50:30|208884.2|208734.2|208882.7|208732.7|208887.6|208737.6|208871.9|208721.9|9
1639173040000|2021-12-10 21:50:40|208882|208732|208875.5|208725.5|208887.1|208737.1|208854|208704|7
1639173050000|2021-12-10 21:50:50|208850|208700|208874.6|208724.6|208874.6|208724.6|208850|208700|2
1639173060000|2021-12-10 21:51:00|208876.8|208726.8|208873|208723|208876.8|208726.8|208870.3|208720.3|10
1639173070000|2021-12-10 21:51:10|208864.2|208714.2|208873.8|208723.8|208874.2|208724.2|208853.6|208703.6|13
1639173080000|2021-12-10 21:51:20|208873|208723|208875.1|208725.1|208875.3|208725.3|208870.5|208720.5|5
1639173090000|2021-12-10 21:51:30|208874.3|208724.3|208866.3|208716.3|208874.3|208724.3|208866.3|208716.3|6
1639173100000|2021-12-10 21:51:40|208867.1|208717.1|208885.7|208735.7|208886.5|208736.5|208824.1|208674.1|17
1639173110000|2021-12-10 21:51:50|208883.1|208733.1|208882.2|208732.2|208892.3|208742.3|208857.6|208707.6|10
1639173120000|2021-12-10 21:52:00|208895.5|208745.5|208895.5|208745.5|208895.5|208745.5|208895.5|208745.5|1
1639173130000|2021-12-10 21:52:10|208885.9|208735.9|208892.6|208742.6|208893.9|208743.9|208883.1|208733.1|8
1639173140000|2021-12-10 21:52:20|208893.5|208743.5|208880.7|208730.7|208895|208745|208880.7|208730.7|7
1639173150000|2021-12-10 21:52:30|208915|208765|208883.2|208733.2|208916|208766|208869.3|208719.3|5
1639173160000|2021-12-10 21:52:40|208879.4|208729.4|208871.5|208721.5|208885|208735|208871.5|208721.5|5
1639173170000|2021-12-10 21:52:50|208873.9|208723.9|208894|208744|208895|208745|208873.9|208723.9|7
1639173180000|2021-12-10 21:53:00|208894.6|208744.6|208902.5|208752.5|208937.4|208787.4|208894.6|208627|14
1639173190000|2021-12-10 21:53:10|208900.9|208750.9|208889.4|208739.4|208900.9|208750.9|208887.4|208737.4|11
1639173200000|2021-12-10 21:53:20|208888|208738|208897.1|208747.1|208898.6|208748.6|208888|208738|15
1639173210000|2021-12-10 21:53:30|208897.8|208747.8|208896|208746|208897.8|208747.8|208895.2|208745.2|12
1639173220000|2021-12-10 21:53:40|208895.7|208745.7|208896|208746|208896|208746|208895.7|208745.7|6
1639173230000|2021-12-10 21:53:50|208895|208745|208896.7|208746.7|208898.5|208748.5|208895|208745|9
1639173240000|2021-12-10 21:54:00|208898.6|208748.6|208897.2|208747.2|208898.6|208748.6|208894.5|208744.5|12
1639173250000|2021-12-10 21:54:10|208891.2|208741.2|208902.5|208752.5|208904.7|208754.7|208891.2|208741.2|9
1639173260000|2021-12-10 21:54:20|208900.7|208750.7|208905.1|208755.1|208907.7|208757.7|208900.7|208750.7|18
1639173270000|2021-12-10 21:54:30|208903.6|208753.6|208884.1|208734.1|208903.6|208753.6|208883.3|208733.3|12
1639173280000|2021-12-10 21:54:40|208885.2|208735.2|208882|208732|208885.2|208735.2|208882|208732|3
1639173290000|2021-12-10 21:54:50|208881.8|208731.8|208882.3|208732.3|208882.7|208732.7|208881.8|208731.8|4
1639173300000|2021-12-10 21:55:00|208882.2|208732.2|208875.7|208725.7|208884.5|208734.5|208874.9|208724.9|8
1639173310000|2021-12-10 21:55:10|208874.4|208724.4|208868.8|208718.8|208879.6|208729.6|208868.8|208718.8|11
1639173320000|2021-12-10 21:55:20|208869.6|208719.6|208868.5|208718.5|208869.6|208719.6|208868.4|208718.4|5
1639173330000|2021-12-10 21:55:30|208868.4|208718.4|208868.4|208718.4|208868.5|208718.5|208868.1|208718.1|4
1639173340000|2021-12-10 21:55:40|208868.5|208718.5|208865.9|208715.9|208868.5|208718.5|208865.9|208715.9|5
1639173350000|2021-12-10 21:55:50|208867.4|208717.4|208868.4|208718.4|208868.5|208718.5|208867.4|208717.4|5
1639173360000|2021-12-10 21:56:00|208868.5|208718.5|208916|208766|208978.5|208773.5|208868.5|208681.5|8
1639173370000|2021-12-10 21:56:10|208987|208694.4|208930|208780|209084.5|208787.5|208927.1|208646.3|11
1639173380000|2021-12-10 21:56:20|208935|208785|208936.3|208786.3|208936.3|208786.3|208935|208785|3
1639173390000|2021-12-10 21:56:30|208937.2|208787.2|208937.5|208787.5|208999.1|208787.5|208936.4|208721.8|11
1639173400000|2021-12-10 21:56:40|209004.6|208729.7|209007.2|208725|209007.2|208729.7|209004.6|208725|2
1639173410000|2021-12-10 21:56:50|209001.5|208722.1|208937.5|208787.5|209001.5|208788.2|208937.5|208722.1|4
1639173420000|2021-12-10 21:57:00|208937.7|208787.7|208912|208762|209053.5|208787.7|208911.8|208631.9|12
1639173430000|2021-12-10 21:57:10|208911.8|208761.8|208914.6|208764.6|209016.5|208764.6|208910.2|208681.5|6
1639173440000|2021-12-10 21:57:20|208914.7|208764.7|208914.7|208764.7|208914.7|208764.7|208914.7|208764.7|1
1639173450000|2021-12-10 21:57:30|208912|208762|208910.4|208760.4|208912|208762|208910.4|208760.4|3
1639173460000|2021-12-10 21:57:40|208911.6|208761.6|208912|208762|208912|208762|208910.4|208760.4|4
1639173470000|2021-12-10 21:57:50|208911.9|208761.9|208911.3|208761.3|208912|208762|208910.5|208760.5|6
1639173480000|2021-12-10 21:58:00|208908.9|208758.9|208904|208754|208908.9|208758.9|208901.5|208751.5|11
1639173490000|2021-12-10 21:58:10|208903.9|208753.9|208904.1|208754.1|208904.3|208754.3|208903.9|208753.9|4
1639173500000|2021-12-10 21:58:20|208906.6|208756.6|208921.5|208771.5|208921.5|208771.5|208906.6|208756.6|6
1639173510000|2021-12-10 21:58:30|208921.2|208771.2|208921.3|208771.3|208921.3|208771.3|208920.8|208770.8|3
1639173520000|2021-12-10 21:58:40|208920.8|208770.8|208906.3|208756.3|208921.5|208771.5|208906.3|208756.3|6
1639173530000|2021-12-10 21:58:50|208916.5|208766.5|208920.2|208770.2|208920.2|208770.2|208916.4|208766.4|5
1639342800000|2021-12-12 21:00:00|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639342810000|2021-12-12 21:00:10|209293.5|208951.5|209271.5|208929.5|209293.5|208951.5|209271.5|208929.5|2
1639342870000|2021-12-12 21:01:10|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639343020000|2021-12-12 21:03:40|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639343510000|2021-12-12 21:11:50|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639343640000|2021-12-12 21:14:00|209201|208859|209201|208859|209201|208859|209201|208859|1
1639343650000|2021-12-12 21:14:10|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639343660000|2021-12-12 21:14:20|209201|208859|209201|208859|209201|208859|209201|208859|1
1639343670000|2021-12-12 21:14:30|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639343690000|2021-12-12 21:14:50|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|1
1639343710000|2021-12-12 21:15:10|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639343870000|2021-12-12 21:17:50|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639343880000|2021-12-12 21:18:00|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639343890000|2021-12-12 21:18:10|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|1
1639343910000|2021-12-12 21:18:30|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639343950000|2021-12-12 21:19:10|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639343970000|2021-12-12 21:19:30|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|1
1639343990000|2021-12-12 21:19:50|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639344060000|2021-12-12 21:21:00|209236|208894|209236|208894|209236|208894|209236|208894|1
1639344070000|2021-12-12 21:21:10|209263.4|208921.4|209263.4|208921.4|209263.4|208921.4|209263.4|208921.4|1
1639344080000|2021-12-12 21:21:20|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344090000|2021-12-12 21:21:30|209201|208859|209201|208859|209201|208859|209201|208859|1
1639344100000|2021-12-12 21:21:40|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344120000|2021-12-12 21:22:00|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639344130000|2021-12-12 21:22:10|209254.6|208912.6|209254.6|208912.6|209254.6|208912.6|209254.6|208912.6|1
1639344140000|2021-12-12 21:22:20|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344150000|2021-12-12 21:22:30|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|1
1639344170000|2021-12-12 21:22:50|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639344180000|2021-12-12 21:23:00|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344190000|2021-12-12 21:23:10|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|1
1639344210000|2021-12-12 21:23:30|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639344220000|2021-12-12 21:23:40|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344230000|2021-12-12 21:23:50|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|1
1639344300000|2021-12-12 21:25:00|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639344310000|2021-12-12 21:25:10|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344330000|2021-12-12 21:25:30|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639344340000|2021-12-12 21:25:40|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344350000|2021-12-12 21:25:50|209188.6|208846.6|209188.6|208846.6|209188.6|208846.6|209188.6|208846.6|1
1639344360000|2021-12-12 21:26:00|209263.4|208921.4|209271.5|208929.5|209271.5|208929.5|209263.4|208921.4|2
1639344380000|2021-12-12 21:26:20|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639344470000|2021-12-12 21:27:50|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344480000|2021-12-12 21:28:00|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|1
1639344500000|2021-12-12 21:28:20|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639344560000|2021-12-12 21:29:20|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344600000|2021-12-12 21:30:00|209236|208894|209236|208894|209236|208894|209236|208894|1
1639344610000|2021-12-12 21:30:10|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344620000|2021-12-12 21:30:20|209236|208894|209236|208894|209236|208894|209236|208894|1
1639344630000|2021-12-12 21:30:30|209254.6|208912.6|209254.6|208912.6|209254.6|208912.6|209254.6|208912.6|1
1639344640000|2021-12-12 21:30:40|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344650000|2021-12-12 21:30:50|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639344760000|2021-12-12 21:32:40|209236|208894|209236|208894|209236|208894|209236|208894|1
1639344770000|2021-12-12 21:32:50|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344790000|2021-12-12 21:33:10|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639344860000|2021-12-12 21:34:20|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344870000|2021-12-12 21:34:30|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|1
1639344890000|2021-12-12 21:34:50|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639344900000|2021-12-12 21:35:00|209254.6|208912.6|209254.6|208912.6|209254.6|208912.6|209254.6|208912.6|1
1639344910000|2021-12-12 21:35:10|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639344920000|2021-12-12 21:35:20|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639345020000|2021-12-12 21:37:00|209254.6|208912.6|209271.5|208929.5|209271.5|208929.5|209254.6|208912.6|2
1639345040000|2021-12-12 21:37:20|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639345050000|2021-12-12 21:37:30|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639345070000|2021-12-12 21:37:50|209236|208894|209236|208894|209236|208894|209236|208894|1
1639345080000|2021-12-12 21:38:00|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639345100000|2021-12-12 21:38:20|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639345170000|2021-12-12 21:39:30|209201|208859|209201|208859|209201|208859|209201|208859|1
1639345180000|2021-12-12 21:39:40|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639345200000|2021-12-12 21:40:00|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639345260000|2021-12-12 21:41:00|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639345280000|2021-12-12 21:41:20|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|1
1639345290000|2021-12-12 21:41:30|209254.6|208912.6|209254.6|208912.6|209254.6|208912.6|209254.6|208912.6|1
1639345300000|2021-12-12 21:41:40|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|1
1639345310000|2021-12-12 21:41:50|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639345330000|2021-12-12 21:42:10|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639345430000|2021-12-12 21:43:50|209201|208859|209201|208859|209201|208859|209201|208859|1
1639345450000|2021-12-12 21:44:10|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|1
1639345470000|2021-12-12 21:44:30|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639345480000|2021-12-12 21:44:40|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|209217.3|208875.3|1
1639345570000|2021-12-12 21:46:10|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639345590000|2021-12-12 21:46:30|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639345700000|2021-12-12 21:48:20|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639345780000|2021-12-12 21:49:40|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639345810000|2021-12-12 21:50:10|209249.9|208907.9|209224.1|208882.1|209249.9|208907.9|209224.1|208882.1|2
1639345830000|2021-12-12 21:50:30|209201|208859|209201|208859|209201|208859|209201|208859|1
1639345840000|2021-12-12 21:50:40|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639345860000|2021-12-12 21:51:00|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639345870000|2021-12-12 21:51:10|209247.8|208905.8|209247.8|208905.8|209247.8|208905.8|209247.8|208905.8|1
1639345880000|2021-12-12 21:51:20|209201|208859|209201|208859|209201|208859|209201|208859|1
1639345900000|2021-12-12 21:51:40|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639345920000|2021-12-12 21:52:00|209250.2|208908.2|209250.2|208908.2|209250.2|208908.2|209250.2|208908.2|1
1639345980000|2021-12-12 21:53:00|209250.3|208908.3|209250.3|208908.3|209250.3|208908.3|209250.3|208908.3|1
1639346010000|2021-12-12 21:53:30|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639346030000|2021-12-12 21:53:50|209209.9|208867.9|209209.9|208867.9|209209.9|208867.9|209209.9|208867.9|1
1639346040000|2021-12-12 21:54:00|209190.7|208848.7|209190.7|208848.7|209190.7|208848.7|209190.7|208848.7|1
1639346060000|2021-12-12 21:54:20|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639346090000|2021-12-12 21:54:50|209250.3|208908.3|209250.3|208908.3|209250.3|208908.3|209250.3|208908.3|1
1639346110000|2021-12-12 21:55:10|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639346130000|2021-12-12 21:55:30|209250.3|208908.3|209250.3|208908.3|209250.3|208908.3|209250.3|208908.3|1
1639346140000|2021-12-12 21:55:40|209250.7|208908.7|209250.7|208908.7|209250.7|208908.7|209250.7|208908.7|1
1639346240000|2021-12-12 21:57:20|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|209271.5|208929.5|1
1639346250000|2021-12-12 21:57:30|209250.9|208908.9|209250.9|208908.9|209250.9|208908.9|209250.9|208908.9|1
1639346310000|2021-12-12 21:58:30|209250.7|208908.7|209250.7|208908.7|209250.7|208908.7|209250.7|208908.7|1
1639346360000|2021-12-12 21:59:20|209250.6|208908.6|209250.6|208908.6|209250.6|208908.6|209250.6|208908.6|1
1639346370000|2021-12-12 21:59:30|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|209187.9|208845.9|1
1639346400000|2021-12-12 22:00:00|209200.8|208858.8|209272.1|208930.1|209284.7|208942.7|209200.8|208858.8|4
1639346410000|2021-12-12 22:00:10|209271.5|208929.5|209267.5|208925.5|209271.5|208929.5|209267.5|208925.5|2
1639346420000|2021-12-12 22:00:20|209271.5|208929.5|209230.9|208888.9|209271.5|208929.5|209230.9|208888.9|3
1639346440000|2021-12-12 22:00:40|209267.5|208925.5|209267.5|208925.5|209267.5|208925.5|209267.5|208925.5|1
1639346450000|2021-12-12 22:00:50|209230.9|208888.9|209230.9|208888.9|209230.9|208888.9|209230.9|208888.9|1
1639346470000|2021-12-12 22:01:10|209245.9|208903.9|209245.9|208903.9|209245.9|208903.9|209245.9|208903.9|1
1639346480000|2021-12-12 22:01:20|209267.5|208925.5|209267.5|208925.5|209267.5|208925.5|209267.5|208925.5|1
1639346490000|2021-12-12 22:01:30|209193.1|208851.1|209187.9|208845.9|209193.1|208851.1|209187.9|208845.9|2
1639346500000|2021-12-12 22:01:40|209263.2|208921.2|209263.2|208921.2|209263.2|208921.2|209263.2|208921.2|1
1639346510000|2021-12-12 22:01:50|209267.5|208925.5|209267.5|208925.5|209267.5|208925.5|209267.5|208925.5|1
1639346520000|2021-12-12 22:02:00|209230.9|208888.9|209230.9|208888.9|209230.9|208888.9|209230.9|208888.9|1
1639346530000|2021-12-12 22:02:10|209252.4|208910.4|209252.4|208910.4|209252.4|208910.4|209252.4|208910.4|1
1639346540000|2021-12-12 22:02:20|209230.9|208888.9|209230.9|208888.9|209230.9|208888.9|209230.9|208888.9|1
1639346550000|2021-12-12 22:02:30|209264.2|208922.2|209288.5|208946.5|209288.5|208946.5|209264.2|208922.2|3
1639346570000|2021-12-12 22:02:50|209207.7|208865.7|209212.9|208910.9|209212.9|208910.9|209187.7|208865.7|3
1639346580000|2021-12-12 22:03:00|209247.5|208945.5|209247.5|208945.5|209247.5|208945.5|209247.5|208945.5|1
1639346600000|2021-12-12 22:03:20|209167.9|208865.9|209215.7|208913.7|209215.7|208913.7|209167.9|208865.9|2
1639346610000|2021-12-12 22:03:30|209247.5|208945.5|209246.7|208944.7|209247.5|208945.5|209246.7|208944.7|2
1639346620000|2021-12-12 22:03:40|209183.6|208881.6|209181.1|208884.1|209183.6|208884.1|209181.1|208881.6|2
1639346630000|2021-12-12 22:03:50|209165.4|208868.4|209251.7|208954.7|209251.7|208954.7|209165.4|208868.4|2
1639346640000|2021-12-12 22:04:00|209265.7|208968.7|209216.9|208919.9|209265.7|208968.7|209216.9|208919.9|3
1639346650000|2021-12-12 22:04:10|209165.4|208868.4|209165.4|208868.4|209165.4|208868.4|209165.4|208868.4|1
1639346660000|2021-12-12 22:04:20|209244|208947|209244|208947|209244|208947|209244|208947|1
1639346670000|2021-12-12 22:04:30|209165.4|208868.4|209217.8|208920.8|209217.8|208920.8|209165.4|208868.4|3
1639346680000|2021-12-12 22:04:40|209244|208947|209244|208947|209244|208947|209244|208947|1
1639346700000|2021-12-12 22:05:00|209165.4|208868.4|209230.4|208933.4|209347.4|209050.4|209165.4|208868.4|12
1639346710000|2021-12-12 22:05:10|209239.7|208942.7|209233.2|208936.2|209239.7|208942.7|209233.2|208936.2|3
1639346720000|2021-12-12 22:05:20|209212.7|208915.7|209217.3|208920.3|209217.3|208920.3|209212.7|208915.7|2
1639346730000|2021-12-12 22:05:30|209221.6|208924.6|209221.6|208924.6|209221.6|208924.6|209221.6|208924.6|1
1639346740000|2021-12-12 22:05:40|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|1
1639346750000|2021-12-12 22:05:50|209187.1|208890.1|209201.7|208904.7|209201.7|208904.7|209187.1|208890.1|2
1639346760000|2021-12-12 22:06:00|209242.1|208945.1|209198.2|208901.2|209254.8|208957.8|209182.7|208885.7|7
1639346770000|2021-12-12 22:06:10|209238.6|208941.6|209235.7|208938.7|209238.6|208941.6|209235.7|208938.7|2
1639346780000|2021-12-12 22:06:20|209229.5|208932.5|209201.8|208904.8|209229.5|208932.5|209201.8|208904.8|2
1639346790000|2021-12-12 22:06:30|209207.7|208910.7|209207.7|208910.7|209207.7|208910.7|209207.7|208910.7|1
1639346810000|2021-12-12 22:06:50|209241.6|208944.6|209184.4|208887.4|209241.6|208944.6|209184.4|208887.4|2
1639346820000|2021-12-12 22:07:00|209217.4|208920.4|209244|208947|209244|208947|209217.4|208920.4|2
1639346840000|2021-12-12 22:07:20|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|1
1639346860000|2021-12-12 22:07:40|209264|208967|209165.3|208868.3|209264|208967|209165.3|208868.3|3
1639346870000|2021-12-12 22:07:50|209210.9|208913.9|209210.9|208913.9|209210.9|208913.9|209210.9|208913.9|1
1639346880000|2021-12-12 22:08:00|209190.7|208893.7|209196.5|208899.5|209196.5|208899.5|209176.2|208879.2|3
1639346890000|2021-12-12 22:08:10|209239.2|208942.2|209235|208938|209239.2|208942.2|209235|208938|2
1639346900000|2021-12-12 22:08:20|209244.5|208947.5|209215.8|208918.8|209251.4|208954.4|209208.7|208911.7|4
1639346910000|2021-12-12 22:08:30|209191.5|208894.5|209191.5|208894.5|209191.5|208894.5|209191.5|208894.5|1
1639346920000|2021-12-12 22:08:40|209241.2|208944.2|209241.2|208944.2|209241.2|208944.2|209241.2|208944.2|1
1639346930000|2021-12-12 22:08:50|209176.2|208879.2|209165.3|208868.3|209176.2|208879.2|209165.3|208868.3|2
1639346960000|2021-12-12 22:09:20|209227.4|208930.4|209248|208951|209248|208951|209227.4|208930.4|2
1639346970000|2021-12-12 22:09:30|209165.3|208868.3|209191.6|208894.6|209191.6|208894.6|209165.3|208868.3|2
1639346980000|2021-12-12 22:09:40|209218.5|208921.5|209212.6|208915.6|209219.1|208922.1|209212.6|208915.6|3
1639346990000|2021-12-12 22:09:50|209191.5|208894.5|209191.5|208894.5|209191.5|208894.5|209191.5|208894.5|1
1639347000000|2021-12-12 22:10:00|209227|208930|209185.2|208888.2|209251|208954|209185.2|208888.2|5
1639347020000|2021-12-12 22:10:20|209165.3|208868.3|209252|208955|209252|208955|209165.3|208868.3|3
1639347030000|2021-12-12 22:10:30|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|1
1639347040000|2021-12-12 22:10:40|209239.4|208942.4|209238.6|208941.6|209239.4|208942.4|209238.6|208941.6|2
1639347050000|2021-12-12 22:10:50|209230.5|208933.5|209165.3|208868.3|209230.5|208933.5|209165.3|208868.3|2
1639347090000|2021-12-12 22:11:30|209240.9|208943.9|209165.3|208868.3|209240.9|208943.9|209165.3|208868.3|2
1639347110000|2021-12-12 22:11:50|209185.2|208888.2|209185.2|208888.2|209185.2|208888.2|209185.2|208888.2|1
1639347130000|2021-12-12 22:12:10|209165.3|208868.3|209195.2|208898.2|209195.2|208898.2|209165.3|208868.3|2
1639347140000|2021-12-12 22:12:20|209243|208946|209249|208952|209249.9|208952.9|209243|208946|3
1639347150000|2021-12-12 22:12:30|209241.3|208944.3|209181.3|208884.3|209242|208945|209181.3|208884.3|3
1639347160000|2021-12-12 22:12:40|209186.5|208889.5|209186.5|208889.5|209186.5|208889.5|209186.5|208889.5|1
1639347180000|2021-12-12 22:13:00|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|1
1639347190000|2021-12-12 22:13:10|209262|208965|209262|208965|209262|208965|209262|208965|1
1639347200000|2021-12-12 22:13:20|209249.5|208952.5|209192|208895|209253|208956|209176.1|208879.1|4
1639347210000|2021-12-12 22:13:30|209209.8|208912.8|209206|208909|209209.8|208912.8|209206|208909|2
1639347220000|2021-12-12 22:13:40|209174.4|208877.4|209174.4|208877.4|209174.4|208877.4|209174.4|208877.4|1
1639347230000|2021-12-12 22:13:50|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|1
1639347240000|2021-12-12 22:14:00|209263|208966|209263|208966|209263|208966|209263|208966|1
1639347250000|2021-12-12 22:14:10|209252.1|208955.1|209184.3|208887.3|209252.1|208955.1|209184.3|208887.3|2
1639347260000|2021-12-12 22:14:20|209190.6|208893.6|209190.6|208893.6|209190.6|208893.6|209190.6|208893.6|1
1639347280000|2021-12-12 22:14:40|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|1
1639347300000|2021-12-12 22:15:00|209252|208977|209165.3|208868.3|209252|208977|209165.3|208868.3|2
1639347310000|2021-12-12 22:15:10|209210.8|208913.8|209190.6|208893.6|209210.8|208913.8|209190.6|208893.6|2
1639347320000|2021-12-12 22:15:20|209228.3|208931.3|209209.8|208912.8|209228.3|208931.3|209209.8|208912.8|2
1639347330000|2021-12-12 22:15:30|209233.8|208936.8|209174.4|208877.4|209233.8|208936.8|209174.4|208877.4|2
1639347340000|2021-12-12 22:15:40|209165.3|208868.3|209229|208932|209229|208932|209165.3|208868.3|2
1639347360000|2021-12-12 22:16:00|209165.3|208868.3|209186.5|208889.5|209186.5|208889.5|209165.3|208868.3|2
1639347380000|2021-12-12 22:16:20|209165.3|208868.3|209229|208932|209229|208932|209165.3|208868.3|3
1639347410000|2021-12-12 22:16:50|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|1
1639347440000|2021-12-12 22:17:20|209229|208932|209229|208932|209229|208932|209229|208932|1
1639347450000|2021-12-12 22:17:30|209147.3|208850.3|209174.4|208877.4|209186.5|208889.5|209147.3|208850.3|6
1639347460000|2021-12-12 22:17:40|209159|208862|209229|208932|209229|208932|209159|208862|2
1639347470000|2021-12-12 22:17:50|209251|208976|209252.4|208955.4|209253|208976|209241|208944|4
1639347480000|2021-12-12 22:18:00|209249.9|208952.9|209229|208932|209253|208978|209229|208932|5
1639347510000|2021-12-12 22:18:30|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|1
1639347520000|2021-12-12 22:18:40|209180.8|208883.8|209180.8|208883.8|209180.8|208883.8|209180.8|208883.8|1
1639347530000|2021-12-12 22:18:50|209230|208933|209161.2|208864.2|209230|208933|209112.9|208815.9|13
1639347540000|2021-12-12 22:19:00|209143.6|208846.6|209151.5|208854.5|209154.4|208857.4|209112.7|208815.7|11
1639347550000|2021-12-12 22:19:10|209134.9|208837.9|209194.1|208897.1|209194.1|208897.1|209134.9|208837.9|5
1639347560000|2021-12-12 22:19:20|209201|208904|209243.4|208946.4|209253|208956|209201|208904|6
1639347570000|2021-12-12 22:19:30|209185|208888|209198|208901|209208.2|208911.2|209185|208888|9
1639347580000|2021-12-12 22:19:40|209204.2|208907.2|209248.4|208951.4|209253.6|208956.6|209204.2|208907.2|5
1639347590000|2021-12-12 22:19:50|209184.3|208887.3|209184.3|208887.3|209184.3|208887.3|209184.3|208887.3|1
1639347600000|2021-12-12 22:20:00|209165.3|208868.3|209203.6|208906.6|209203.6|208906.6|209165.3|208868.3|2
1639347610000|2021-12-12 22:20:10|209174.4|208877.4|209192.6|208895.6|209192.6|208895.6|209174.4|208877.4|2
1639347620000|2021-12-12 22:20:20|209229|208932|209229|208932|209229|208932|209229|208932|1
1639347640000|2021-12-12 22:20:40|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|1
1639347650000|2021-12-12 22:20:50|209229|208932|209229|208932|209229|208932|209229|208932|1
1639347660000|2021-12-12 22:21:00|209165.3|208868.3|209197.2|208900.2|209197.2|208900.2|209165.3|208868.3|2
1639347670000|2021-12-12 22:21:10|209229|208932|209229|208932|209229|208932|209229|208932|1
1639347690000|2021-12-12 22:21:30|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|1
1639347710000|2021-12-12 22:21:50|209253|208978|209165.3|208868.3|209253|208978|209165.3|208868.3|2
1639347760000|2021-12-12 22:22:40|209266|208969|209229|208932|209266|208969|209229|208932|2
1639347770000|2021-12-12 22:22:50|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|209165.3|208868.3|1
1639347780000|2021-12-12 22:23:00|209229|208932|209229|208932|209229|208932|209229|208932|1
1639347790000|2021-12-12 22:23:10|209174.4|208877.4|209229|208932|209229|208932|209174.4|208877.4|3
1639347810000|2021-12-12 22:23:30|209165.3|208868.3|209203.6|208906.6|209203.6|208906.6|209165.3|208868.3|2
1639347820000|2021-12-12 22:23:40|209238.9|208941.9|209247|208950|209259.9|208962.9|209236|208939|5
1639347830000|2021-12-12 22:23:50|209174.4|208877.4|209174.4|208877.4|209174.4|208877.4|209174.4|208877.4|1
1639347840000|2021-12-12 22:24:00|209186.5|208889.5|209203.6|208906.6|209203.6|208906.6|209186.5|208889.5|2
1639347850000|2021-12-12 22:24:10|209192.6|208895.6|209229|208932|209229|208932|209192.6|208895.6|2
1639347860000|2021-12-12 22:24:20|209236.5|208939.5|209192.6|208895.6|209236.5|208939.5|209182.8|208885.8|4
1639347870000|2021-12-12 22:24:30|209201.2|208904.2|209213.4|208916.4|209213.4|208916.4|209148.1|208851.1|4
1639347880000|2021-12-12 22:24:40|209214|208917|209202.6|208905.6|209214|208917|209202.6|208905.6|2
1639347890000|2021-12-12 22:24:50|209190.2|208893.2|209198.6|208901.6|209198.6|208901.6|209190.2|208893.2|2
1639347900000|2021-12-12 22:25:00|209203|208906|209203|208906|209203|208906|209203|208906|1
1639347910000|2021-12-12 22:25:10|209228|208931|209238.1|208941.1|209238.1|208941.1|209228|208931|2
1639347920000|2021-12-12 22:25:20|209234.8|208937.8|209196.7|208899.7|209234.8|208937.8|209176.2|208879.2|3
1639347930000|2021-12-12 22:25:30|209186.2|208889.2|209186.2|208889.2|209186.2|208889.2|209186.2|208889.2|1
1639347950000|2021-12-12 22:25:50|209229|208932|209165.3|208868.3|209229|208932|209165.3|208868.3|2
1639347970000|2021-12-12 22:26:10|209211|208914|209211|208914|209211|208914|209211|208914|1
1639347980000|2021-12-12 22:26:20|209241.4|208944.4|209165.3|208868.3|209241.4|208944.4|209165.3|208868.3|2
1639348020000|2021-12-12 22:27:00|209198.2|208901.2|209219.3|208922.3|209220.2|208923.2|209198.2|208901.2|5
1639348030000|2021-12-12 22:27:10|209220.1|208923.1|209197.6|208900.6|209220.1|208923.1|209187.8|208890.8|6
1639348040000|2021-12-12 22:27:20|209222.3|208925.3|209220|208923|209222.3|208925.3|209220|208923|3
1639348050000|2021-12-12 22:27:30|209216.2|208919.2|209228.8|208931.8|209228.8|208931.8|209216.2|208919.2|3
1639348060000|2021-12-12 22:27:40|209228.7|208931.7|209187.7|208890.7|209230.7|208933.7|209182.2|208885.2|4
1639348070000|2021-12-12 22:27:50|209197.2|208900.2|209197.3|208900.3|209197.3|208900.3|209197.2|208900.2|2
1639348080000|2021-12-12 22:28:00|209213.2|208916.2|209207.5|208910.5|209213.2|208916.2|209207.5|208910.5|3
1639348090000|2021-12-12 22:28:10|209227.7|208930.7|209188.2|208891.2|209227.7|208930.7|209178.6|208881.6|4
1639348100000|2021-12-12 22:28:20|209197.3|208900.3|209218.6|208921.6|209218.6|208921.6|209197.3|208900.3|2
1639348110000|2021-12-12 22:28:30|209178.6|208881.6|209178.6|208881.6|209178.6|208881.6|209178.6|208881.6|1
1639348120000|2021-12-12 22:28:40|209197.3|208900.3|209222.7|208925.7|209226.4|208929.4|209197.3|208900.3|4
1639348130000|2021-12-12 22:28:50|209221.2|208924.2|209228.2|208931.2|209232.6|208935.6|209221.2|208924.2|6
1639348140000|2021-12-12 22:29:00|209226.9|208929.9|209191.9|208894.9|209226.9|208929.9|209184.2|208887.2|4
1639348150000|2021-12-12 22:29:10|209197.3|208900.3|209197.3|208900.3|209197.3|208900.3|209197.3|208900.3|1
1639348160000|2021-12-12 22:29:20|209191.9|208894.9|209183.1|208886.1|209191.9|208894.9|209176|208879|3
1639348170000|2021-12-12 22:29:30|209197.3|208900.3|209218.6|208921.6|209218.6|208921.6|209197.3|208900.3|2
1639348180000|2021-12-12 22:29:40|209225.6|208928.6|209222.7|208925.7|209225.6|208928.6|209222.7|208925.7|2
1639348190000|2021-12-12 22:29:50|209223.8|208926.8|209206.1|208909.1|209231.3|208934.3|209181.5|208884.5|5
1639348200000|2021-12-12 22:30:00|209183.9|208886.9|209265.5|208968.5|209288.3|208991.3|209183.9|208886.9|8
1639348210000|2021-12-12 22:30:10|209266.7|208969.7|209262.9|208965.9|209267.4|208970.4|209259.5|208962.5|8
1639348220000|2021-12-12 22:30:20|209246.3|208949.3|209228.2|208931.2|209246.3|208949.3|209219.2|208922.2|5
1639348230000|2021-12-12 22:30:30|209210.9|208913.9|209217.5|208920.5|209217.7|208920.7|209207.7|208910.7|4
1639348240000|2021-12-12 22:30:40|209194.5|208897.5|209226.8|208929.8|209226.8|208929.8|209186.7|208889.7|5
1639348250000|2021-12-12 22:30:50|209214.3|208917.3|209241.5|208944.5|209241.6|208944.6|209214.3|208917.3|5
1639348260000|2021-12-12 22:31:00|209200.9|208903.9|209223.3|208926.3|209223.3|208926.3|209200.9|208903.9|3
1639348270000|2021-12-12 22:31:10|209220.6|208923.6|209232.2|208935.2|209232.2|208935.2|209220.6|208923.6|4
1639348280000|2021-12-12 22:31:20|209237.3|208940.3|209232.2|208935.2|209237.3|208940.3|209232.2|208935.2|2
1639348290000|2021-12-12 22:31:30|209182.3|208885.3|209193.9|208896.9|209193.9|208896.9|209182.3|208885.3|4
1639348300000|2021-12-12 22:31:40|209213.8|208916.8|209223.2|208926.2|209235.4|208938.4|209213.8|208916.8|4
1639348310000|2021-12-12 22:31:50|209177.3|208880.3|209169.2|208872.2|209218.2|208921.2|209139.5|208842.5|6
1639348320000|2021-12-12 22:32:00|209138.5|208841.5|209138.3|208841.3|209138.5|208841.5|209138.3|208841.3|2
1639348330000|2021-12-12 22:32:10|209149.5|208852.5|209155.8|208858.8|209188.5|208891.5|209148.8|208851.8|4
1639348340000|2021-12-12 22:32:20|209160.2|208863.2|209197.9|208900.9|209197.9|208900.9|209160.2|208863.2|4
1639348350000|2021-12-12 22:32:30|209213.8|208916.8|209210.4|208913.4|209214.3|208917.3|209210.4|208913.4|3
1639348360000|2021-12-12 22:32:40|209222.5|208925.5|209222.5|208925.5|209222.5|208925.5|209222.5|208925.5|1
1639348370000|2021-12-12 22:32:50|209182|208885|209193.4|208896.4|209193.4|208896.4|209182|208885|3
1639348380000|2021-12-12 22:33:00|209197.9|208900.9|209216.1|208919.1|209216.1|208919.1|209193.4|208896.4|3
1639348390000|2021-12-12 22:33:10|209177.2|208880.2|209094.5|208797.5|209177.2|208880.2|209094.5|208797.5|8
1639348400000|2021-12-12 22:33:20|209058.3|208761.3|209159|208862|209201.8|208904.8|209058.3|208761.3|11
1639348410000|2021-12-12 22:33:30|209162.8|208865.8|209158.1|208861.1|209176.2|208879.2|209156.6|208859.6|9
1639348420000|2021-12-12 22:33:40|209158.9|208861.9|209155.5|208858.5|209158.9|208861.9|209129.7|208832.7|7
1639348430000|2021-12-12 22:33:50|209166.5|208869.5|209120.1|208823.1|209166.5|208869.5|209120.1|208823.1|6
1639348440000|2021-12-12 22:34:00|209145.7|208848.7|209150.4|208853.4|209181|208884|209128.2|208831.2|6
1639348450000|2021-12-12 22:34:10|209129.4|208832.4|209134.8|208837.8|209163|208866|209122.2|208825.2|8
1639348460000|2021-12-12 22:34:20|209141|208844|209131.2|208834.2|209151.9|208854.9|209131.1|208834.1|4
1639348470000|2021-12-12 22:34:30|209145.5|208848.5|209131.1|208834.1|209160.4|208863.4|209120.7|208823.7|5
1639348480000|2021-12-12 22:34:40|209142|208845|209124.3|208827.3|209165|208868|209124.3|208827.3|5
1639348490000|2021-12-12 22:34:50|209160.7|208863.7|209100.2|208803.2|209160.7|208863.7|209100.2|208803.2|5
1639348500000|2021-12-12 22:35:00|209151.6|208854.6|209150.6|208853.6|209202.5|208905.5|209150.6|208853.6|7
1639348510000|2021-12-12 22:35:10|209178.4|208881.4|209210.2|208913.2|209210.2|208913.2|209178.4|208881.4|6
1639348520000|2021-12-12 22:35:20|209165.9|208868.9|209196.3|208899.3|209196.3|208899.3|209165.9|208868.9|6
1639348530000|2021-12-12 22:35:30|209175.3|208878.3|209184.3|208887.3|209184.3|208887.3|209146.1|208849.1|6
1639348540000|2021-12-12 22:35:40|209190.3|208893.3|209170.3|208873.3|209238.1|208941.1|209135.5|208838.5|4
1639348550000|2021-12-12 22:35:50|209179.7|208882.7|209187.2|208890.2|209187.2|208890.2|209179.7|208882.7|2
1639348560000|2021-12-12 22:36:00|209159.6|208862.6|209216.7|208919.7|209216.7|208919.7|209159.6|208862.6|3
1639348570000|2021-12-12 22:36:10|209218.9|208921.9|209231.7|208934.7|209234.9|208937.9|209215.6|208918.6|4
1639348580000|2021-12-12 22:36:20|209185.1|208888.1|209205.4|208908.4|209205.4|208908.4|209185.1|208888.1|3
1639348590000|2021-12-12 22:36:30|209199.6|208902.6|209205.4|208908.4|209205.4|208908.4|209199.6|208902.6|2
1639348600000|2021-12-12 22:36:40|209178.9|208881.9|209228.5|208931.5|209228.5|208931.5|209178.9|208881.9|4
1639348610000|2021-12-12 22:36:50|209228.9|208931.9|209228.8|208931.8|209228.9|208931.9|209228.8|208931.8|2
1639348620000|2021-12-12 22:37:00|209228.7|208931.7|209232.4|208935.4|209235.6|208938.6|209228.7|208931.7|4
1639348630000|2021-12-12 22:37:10|209191.4|208894.4|209209.3|208912.3|209209.3|208912.3|209191.4|208894.4|5
1639348640000|2021-12-12 22:37:20|209208.9|208911.9|209151|208854|209208.9|208911.9|209129.2|208832.2|4
1639348650000|2021-12-12 22:37:30|209162.6|208865.6|209170.2|208873.2|209170.2|208873.2|209162.6|208865.6|3
1639348660000|2021-12-12 22:37:40|209170.4|208873.4|209203.3|208906.3|209203.3|208906.3|209170.4|208873.4|3
1639348670000|2021-12-12 22:37:50|209197.8|208900.8|209216.5|208919.5|209216.5|208919.5|209197.8|208900.8|2
1639348680000|2021-12-12 22:38:00|209214.1|208917.1|209127.3|208830.3|209230.6|208933.6|209127.3|208830.3|4
1639348690000|2021-12-12 22:38:10|209160.7|208863.7|209162.3|208865.3|209172.1|208875.1|209160.7|208863.7|4
1639348700000|2021-12-12 22:38:20|209150.7|208853.7|209162.3|208865.3|209162.3|208865.3|209150.7|208853.7|2
1639348710000|2021-12-12 22:38:30|209184.5|208887.5|209226|208929|209226|208929|209184.5|208887.5|4
1639348720000|2021-12-12 22:38:40|209227.8|208930.8|209227.8|208930.8|209227.8|208930.8|209227.8|208930.8|1
1639348730000|2021-12-12 22:38:50|209187.5|208890.5|209229.5|208932.5|209230.9|208933.9|209187.5|208890.5|6
1639348740000|2021-12-12 22:39:00|209229.7|208932.7|209229.5|208932.5|209232.1|208935.1|209229.5|208932.5|3
1639348750000|2021-12-12 22:39:10|209229.6|208932.6|209226.8|208929.8|209229.6|208932.6|209226.8|208929.8|2
1639348760000|2021-12-12 22:39:20|209193.1|208896.1|209118.3|208821.3|209203.9|208906.9|209118.3|208821.3|5
1639348770000|2021-12-12 22:39:30|209147.7|208850.7|209162|208865|209162|208865|209147.7|208850.7|3
1639348780000|2021-12-12 22:39:40|209158.1|208861.1|209191.4|208894.4|209191.4|208894.4|209124.4|208827.4|4
1639348790000|2021-12-12 22:39:50|209202|208905|209191.5|208894.5|209202|208905|209143.2|208846.2|6
1639348800000|2021-12-12 22:40:00|209186.1|208889.1|209179|208882|209186.1|208889.1|209163.6|208866.6|3
1639348820000|2021-12-12 22:40:20|209184.4|208887.4|209170.4|208873.4|209207.1|208910.1|209161.2|208864.2|5
1639348830000|2021-12-12 22:40:30|209225.4|208928.4|209225.4|208928.4|209225.4|208928.4|209225.4|208928.4|1
1639348840000|2021-12-12 22:40:40|209227.2|208930.2|209226.8|208929.8|209227.2|208930.2|209226.8|208929.8|3
1639348850000|2021-12-12 22:40:50|209193.1|208896.1|209226.4|208929.4|209226.4|208929.4|209193.1|208896.1|5
1639348860000|2021-12-12 22:41:00|209225.6|208928.6|209227.5|208930.5|209227.5|208930.5|209225.6|208928.6|2
1639348870000|2021-12-12 22:41:10|209187.3|208890.3|209226|208929|209227.2|208930.2|209187.3|208890.3|6
1639348880000|2021-12-12 22:41:20|209225.6|208928.6|209227.2|208930.2|209227.2|208930.2|209225.6|208928.6|3
1639348890000|2021-12-12 22:41:30|209179|208882|209214.9|208917.9|209214.9|208917.9|209179|208882|4
1639348900000|2021-12-12 22:41:40|209213.9|208916.9|209228.6|208931.6|209228.6|208931.6|209211.8|208914.8|3
1639348910000|2021-12-12 22:41:50|209231.1|208934.1|209228.6|208931.6|209231.1|208934.1|209228.6|208931.6|2
1639348920000|2021-12-12 22:42:00|209181.4|208884.4|209211|208914|209211|208914|209181.4|208884.4|5
1639348930000|2021-12-12 22:42:10|209225.6|208928.6|209225.6|208928.6|209225.6|208928.6|209225.6|208928.6|1
1639348940000|2021-12-12 22:42:20|209184.1|208887.1|209139.3|208842.3|209227.9|208930.9|209139.3|208842.3|5
1639348950000|2021-12-12 22:42:30|209085.9|208788.9|209196|208899|209196|208899|209085.9|208788.9|6
1639348960000|2021-12-12 22:42:40|209186.6|208889.6|209161.5|208864.5|209197.3|208900.3|209161.1|208864.1|7
1639348970000|2021-12-12 22:42:50|209173.4|208876.4|209144.1|208847.1|209186.6|208889.6|209133.6|208836.6|6
1639348980000|2021-12-12 22:43:00|209153.6|208856.6|209170|208873|209193|208896|209145.3|208848.3|16
1639348990000|2021-12-12 22:43:10|209181.7|208884.7|209156|208859|209192.3|208895.3|209156|208859|14
1639349000000|2021-12-12 22:43:20|209160.7|208863.7|209164.4|208867.4|209179|208882|209138.2|208841.2|8
1639349010000|2021-12-12 22:43:30|209148.7|208851.7|209152.3|208855.3|209172.5|208875.5|209145.5|208848.5|5
1639349020000|2021-12-12 22:43:40|209163|208866|209127|208830|209175.7|208878.7|209127|208830|8
1639349030000|2021-12-12 22:43:50|209159|208862|209101.6|208804.6|209159.4|208862.4|209101.6|208804.6|7
1639349040000|2021-12-12 22:44:00|209132.3|208835.3|209131.6|208834.6|209176.6|208879.6|209131.6|208834.6|5
1639349050000|2021-12-12 22:44:10|209168.3|208871.3|209167.2|208870.2|209168.3|208871.3|209094.7|208797.7|5
1639349060000|2021-12-12 22:44:20|209157.5|208860.5|209165.7|208868.7|209165.7|208868.7|209125.6|208828.6|6
1639349070000|2021-12-12 22:44:30|209174.6|208877.6|209141.5|208844.5|209174.6|208877.6|209133.2|208836.2|4
1639349080000|2021-12-12 22:44:40|209150.3|208853.3|209144.9|208847.9|209163.4|208866.4|209125.6|208828.6|5
1639349090000|2021-12-12 22:44:50|209159|208862|209101.7|208804.7|209219.6|208922.6|209101.7|208804.7|4
1639349100000|2021-12-12 22:45:00|209153.8|208856.8|209177.5|208880.5|209191.7|208894.7|209153.8|208856.8|3
1639349110000|2021-12-12 22:45:10|209188.3|208891.3|209181|208884|209198.8|208901.8|209125.7|208828.7|6
1639349120000|2021-12-12 22:45:20|209165.9|208868.9|209128.2|208831.2|209178.4|208881.4|209128.2|208831.2|5
1639349130000|2021-12-12 22:45:30|209152.4|208855.4|209139.6|208842.6|209152.4|208855.4|209139.6|208842.6|2
1639349140000|2021-12-12 22:45:40|209150.4|208853.4|209144.1|208847.1|209182.3|208885.3|209144.1|208847.1|6
1639349150000|2021-12-12 22:45:50|209171.8|208874.8|209192.3|208895.3|209192.3|208895.3|209171.8|208874.8|3
1639349160000|2021-12-12 22:46:00|209178.2|208881.2|209192.3|208895.3|209192.3|208895.3|209161|208864|3
1639349170000|2021-12-12 22:46:10|209196.2|208899.2|209195.5|208898.5|209203.1|208906.1|209195.5|208898.5|4
1639349180000|2021-12-12 22:46:20|209200.5|208903.5|209237.3|208940.3|209237.3|208940.3|209200.5|208903.5|3
1639349190000|2021-12-12 22:46:30|209229.7|208932.7|209237.3|208940.3|209237.3|208940.3|209227.4|208930.4|3
1639349200000|2021-12-12 22:46:40|209186.6|208889.6|209229.7|208932.7|209237.3|208940.3|209186.6|208889.6|6
1639349210000|2021-12-12 22:46:50|209227.4|208930.4|209234.4|208937.4|209237.3|208940.3|209227.4|208930.4|4
1639349220000|2021-12-12 22:47:00|209177.8|208880.8|209200.5|208903.5|209200.5|208903.5|209177.8|208880.8|2
1639349230000|2021-12-12 22:47:10|209192|208895|209220.4|208923.4|209220.4|208923.4|209192|208895|2
1639349240000|2021-12-12 22:47:20|209180.6|208883.6|209220.4|208923.4|209220.4|208923.4|209180.6|208883.6|3
1639349260000|2021-12-12 22:47:40|209237.3|208940.3|209231.6|208934.6|209237.3|208940.3|209231.6|208934.6|2
1639349270000|2021-12-12 22:47:50|209190.4|208893.4|209241.5|208944.5|209241.5|208944.5|209190.4|208893.4|4
1639349280000|2021-12-12 22:48:00|209227.4|208930.4|209236.7|208939.7|209236.8|208939.8|209227.4|208930.4|4
1639349290000|2021-12-12 22:48:10|209230.1|208933.1|209230.1|208933.1|209230.1|208933.1|209230.1|208933.1|1
1639349300000|2021-12-12 22:48:20|209192.6|208895.6|209200.5|208903.5|209202|208905|209192.6|208895.6|4
1639349310000|2021-12-12 22:48:30|209220.4|208923.4|209220.4|208923.4|209220.4|208923.4|209220.4|208923.4|1
1639349330000|2021-12-12 22:48:50|209177.8|208880.8|209235.9|208938.9|209235.9|208938.9|209170.7|208873.7|4
1639349340000|2021-12-12 22:49:00|209227.3|208930.3|209220.4|208923.4|209227.3|208930.3|209220.4|208923.4|3
1639349380000|2021-12-12 22:49:40|209219.9|208922.9|209219.4|208922.4|209219.9|208922.9|209101.9|208804.9|3
1639349390000|2021-12-12 22:49:50|209233.8|208936.8|209224.8|208927.8|209233.8|208936.8|209224.8|208927.8|2
1639349410000|2021-12-12 22:50:10|209189.3|208892.3|209199.9|208902.9|209199.9|208902.9|209186.9|208889.9|4
1639349420000|2021-12-12 22:50:20|209219.4|208922.4|209219.4|208922.4|209219.4|208922.4|209219.4|208922.4|1
1639349430000|2021-12-12 22:50:30|209170.7|208873.7|209144|208847|209219.4|208922.4|209144|208847|3
1639349440000|2021-12-12 22:50:40|209171.8|208874.8|209199.6|208902.6|209199.6|208902.6|209171.8|208874.8|3
1639349450000|2021-12-12 22:50:50|209199.9|208902.9|209211.9|208914.9|209213.2|208916.2|209199.9|208902.9|4
1639349460000|2021-12-12 22:51:00|209213.2|208916.2|209213.2|208916.2|209213.2|208916.2|209213.2|208916.2|1
1639349470000|2021-12-12 22:51:10|209180.6|208883.6|209220.4|208923.4|209220.4|208923.4|209180.6|208883.6|4
1639349480000|2021-12-12 22:51:20|209188.1|208891.1|209220.4|208923.4|209220.4|208923.4|209172|208875|3
1639349490000|2021-12-12 22:51:30|209059.3|208762.3|209164.6|208867.6|209177.5|208880.5|209059.3|208762.3|4
1639349500000|2021-12-12 22:51:40|209118.7|208821.7|209160.8|208863.8|209170|208873|209118.7|208821.7|5
1639349510000|2021-12-12 22:51:50|209139.9|208842.9|209176.2|208879.2|209176.2|208879.2|209139.9|208842.9|3
1639349520000|2021-12-12 22:52:00|209115|208818|209150.6|208853.6|209150.6|208853.6|209115|208818|4
1639349530000|2021-12-12 22:52:10|209161.1|208864.1|209155.7|208858.7|209161.1|208864.1|209117.4|208820.4|4
1639349540000|2021-12-12 22:52:20|209136.8|208839.8|209193.3|208896.3|209193.3|208896.3|209136.8|208839.8|4
1639349550000|2021-12-12 22:52:30|209196.9|208899.9|209219.4|208922.4|209219.4|208922.4|209193.3|208896.3|3
1639349560000|2021-12-12 22:52:40|209228.5|208931.5|209235.2|208938.2|209235.2|208938.2|209228.5|208931.5|2
1639349570000|2021-12-12 22:52:50|209230.7|208933.7|209191.7|208894.7|209230.7|208933.7|209191.7|208894.7|2
1639349580000|2021-12-12 22:53:00|209121.8|208824.8|209135.7|208838.7|209135.7|208838.7|209121.8|208824.8|2
1639349590000|2021-12-12 22:53:10|209159.4|208862.4|209158.2|208861.2|209159.4|208862.4|209158.2|208861.2|2
1639349600000|2021-12-12 22:53:20|209202.5|208905.5|209202.5|208905.5|209202.5|208905.5|209202.5|208905.5|1
1639349610000|2021-12-12 22:53:30|209215.7|208918.7|209216.6|208919.6|209216.6|208919.6|209215.7|208918.7|2
1639349620000|2021-12-12 22:53:40|209228.6|208931.6|209208.8|208911.8|209228.6|208931.6|209182.2|208885.2|5
1639349630000|2021-12-12 22:53:50|209213.1|208916.1|209214.4|208917.4|209219.7|208922.7|209213.1|208916.1|4
1639349640000|2021-12-12 22:54:00|209213.6|208916.6|209164.4|208867.4|209213.6|208916.6|209136.1|208839.1|4
1639349650000|2021-12-12 22:54:10|209162.1|208865.1|209162.1|208865.1|209162.1|208865.1|209162.1|208865.1|1
1639349660000|2021-12-12 22:54:20|209224.7|208927.7|209232.5|208935.5|209232.5|208935.5|209224.7|208927.7|2
1639349670000|2021-12-12 22:54:30|209230.9|208933.9|209194.6|208897.6|209230.9|208933.9|209182.6|208885.6|4
1639349680000|2021-12-12 22:54:40|209189.6|208892.6|209203.7|208906.7|209203.7|208906.7|209189.6|208892.6|2
1639349690000|2021-12-12 22:54:50|209185.2|208888.2|209194.6|208897.6|209194.6|208897.6|209185.2|208888.2|2
1639349700000|2021-12-12 22:55:00|209237.9|208940.9|209142.6|208845.6|209237.9|208940.9|209132.4|208835.4|5
1639349710000|2021-12-12 22:55:10|209166.1|208869.1|209203.4|208906.4|209203.4|208906.4|209166.1|208869.1|3
1639349720000|2021-12-12 22:55:20|209194.9|208897.9|209184.6|208887.6|209205.6|208908.6|209179.5|208882.5|5
1639349730000|2021-12-12 22:55:30|209214.9|208917.9|209210.6|208913.6|209214.9|208917.9|209210.6|208913.6|2
1639349740000|2021-12-12 22:55:40|209203.1|208906.1|209233.7|208936.7|209240.3|208943.3|209203.1|208906.1|3
1639349750000|2021-12-12 22:55:50|209234.4|208937.4|209197.9|208900.9|209234.4|208937.4|209179.4|208882.4|4
1639349760000|2021-12-12 22:56:00|209203.1|208906.1|209136.3|208839.3|209203.5|208906.5|209118.5|208821.5|5
1639349770000|2021-12-12 22:56:10|209162.3|208865.3|209185.8|208888.8|209186.4|208889.4|209162.3|208865.3|3
1639349780000|2021-12-12 22:56:20|209180.6|208883.6|209201.5|208904.5|209201.5|208904.5|209180.6|208883.6|3
1639349790000|2021-12-12 22:56:30|209205.8|208908.8|209178.4|208881.4|209205.8|208908.8|209118.2|208821.2|4
1639349800000|2021-12-12 22:56:40|209173.9|208876.9|209205.3|208908.3|209205.3|208908.3|209173.9|208876.9|4
1639349810000|2021-12-12 22:56:50|209203.4|208906.4|209220.3|208923.3|209220.3|208923.3|209203.4|208906.4|3
1639349820000|2021-12-12 22:57:00|209211.9|208914.9|209238.8|208941.8|209238.8|208941.8|209211.9|208914.9|5
1639349830000|2021-12-12 22:57:10|209234|208937|209230.3|208933.3|209234|208937|209179.5|208882.5|5
1639349840000|2021-12-12 22:57:20|209236.8|208939.8|209244.7|208947.7|209248.1|208951.1|209235.4|208938.4|5
1639349850000|2021-12-12 22:57:30|209238.4|208941.4|209201.2|208904.2|209238.4|208941.4|209188.1|208891.1|3
1639349860000|2021-12-12 22:57:40|209210.9|208913.9|209216.3|208919.3|209219.7|208922.7|209210.9|208913.9|3
1639349870000|2021-12-12 22:57:50|209230.3|208933.3|209189.4|208892.4|209230.3|208933.3|209189.4|208892.4|3
1639349880000|2021-12-12 22:58:00|209203.4|208906.4|209203.4|208906.4|209203.4|208906.4|209203.4|208906.4|1
1639349890000|2021-12-12 22:58:10|209198.2|208901.2|209189.4|208892.4|209198.2|208901.2|209182.5|208885.5|3
1639349900000|2021-12-12 22:58:20|209203.4|208906.4|209224.3|208927.3|209224.3|208927.3|209203.4|208906.4|2
1639349910000|2021-12-12 22:58:30|209236.4|208939.4|209236.4|208939.4|209236.4|208939.4|209236.4|208939.4|1
1639349920000|2021-12-12 22:58:40|209232.3|208935.3|209213.8|208916.8|209232.3|208935.3|209179.5|208882.5|4
1639349930000|2021-12-12 22:58:50|209210.9|208913.9|209224.3|208927.3|209234|208937|209210.9|208913.9|3
1639349940000|2021-12-12 22:59:00|209085.3|208788.3|209186.9|208889.9|209190|208893|209085.3|208788.3|5
1639349950000|2021-12-12 22:59:10|209186.7|208889.7|209161.9|208864.9|209188.5|208891.5|209132.2|208835.2|5
1639349960000|2021-12-12 22:59:20|209232.2|208935.2|209181.2|208884.2|209232.2|208935.2|209104.8|208807.8|6
1639349970000|2021-12-12 22:59:30|209175.2|208878.2|209117.5|208820.5|209211.9|208914.9|209087.6|208790.6|8
1639349980000|2021-12-12 22:59:40|209168.7|208871.7|209100|208803|209168.7|208871.7|209100|208803|3
1639349990000|2021-12-12 22:59:50|209118.6|208821.6|209167.9|208870.9|209172.5|208875.5|209099.4|208802.4|7
1639350000000|2021-12-12 23:00:00|209180|208883|209195.7|208898.7|209249.4|208952.4|209162.3|208865.3|28
1639350010000|2021-12-12 23:00:10|209216.9|208919.9|209148.6|208851.6|209228|208931|209140.6|208843.6|26
1639350020000|2021-12-12 23:00:20|209147.8|208850.8|209282.8|208985.8|209282.8|208985.8|209123.9|208826.9|18
1639350030000|2021-12-12 23:00:30|209307.4|209010.4|209271.9|208974.9|209307.4|209010.4|209234|208937|31
1639350040000|2021-12-12 23:00:40|209272|208975|209285.1|208988.1|209326|209029|209229|208932|24
1639350050000|2021-12-12 23:00:50|209285.8|208988.8|209275.3|208978.3|209294.1|208997.1|209265.2|208968.2|21
1639350060000|2021-12-12 23:01:00|209427.5|209130.5|209317.3|209020.3|209427.5|209130.5|209313.8|209016.8|27
1639350070000|2021-12-12 23:01:10|209319.3|209022.3|209356.7|209059.7|209361.9|209064.9|209319.3|209022.3|26
1639350080000|2021-12-12 23:01:20|209357.7|209060.7|209281.5|208984.5|209357.7|209060.7|209278.3|208981.3|35
1639350090000|2021-12-12 23:01:30|209278.9|208981.9|209291.1|208994.1|209316.6|209019.6|209263.9|208966.9|34
1639350100000|2021-12-12 23:01:40|209291|208994|209295|208998|209320.2|209023.2|209281.8|208984.8|31
1639350110000|2021-12-12 23:01:50|209283.7|208986.7|209301.2|209004.2|209317.3|209020.3|209279.6|208982.6|32
1639350120000|2021-12-12 23:02:00|209305.4|209008.4|209239.1|208942.1|209305.8|209008.8|209202.7|208905.7|28
1639350130000|2021-12-12 23:02:10|209246.2|208949.2|209298.1|209001.1|209316.8|209019.8|209242.7|208945.7|21
1639350140000|2021-12-12 23:02:20|209301.4|209004.4|209312.4|209015.4|209319.3|209022.3|209273|208976|31
1639350150000|2021-12-12 23:02:30|209310.2|209013.2|209209.8|208912.8|209367.6|209070.6|209208|208911|34
1639350160000|2021-12-12 23:02:40|209210.2|208913.2|209279.3|208982.3|209315.6|209018.6|209210.2|208913.2|39
1639350170000|2021-12-12 23:02:50|209306.6|209009.6|209318.4|209021.4|209319.6|209022.6|209290.9|208993.9|34
1639350180000|2021-12-12 23:03:00|209321.4|209024.4|209301.8|209004.8|209321.4|209024.4|209301.6|209004.6|35
1639350190000|2021-12-12 23:03:10|209303.1|209006.1|209313.2|209016.2|209337.8|209040.8|209291.5|208994.5|40
1639350200000|2021-12-12 23:03:20|209315.5|209018.5|209280.7|208983.7|209329.5|209032.5|209280.7|208983.7|40
1639350210000|2021-12-12 23:03:30|209290.1|208993.1|209282.7|208985.7|209303.1|209006.1|209280.1|208983.1|38
1639350220000|2021-12-12 23:03:40|209279.5|208982.5|209295.9|208998.9|209343.6|209046.6|209279.2|208982.2|31
1639350230000|2021-12-12 23:03:50|209290.6|208993.6|209313.3|209016.3|209317.8|209020.8|209268.8|208971.8|23
1639350240000|2021-12-12 23:04:00|209313.4|209016.4|209335.3|209038.3|209349.2|209052.2|209263.6|208966.6|27
1639350250000|2021-12-12 23:04:10|209325|209028|209322.4|209025.4|209330.6|209033.6|209295.6|208998.6|25
1639350260000|2021-12-12 23:04:20|209323.5|209026.5|209308.1|209011.1|209336.9|209039.9|209241.9|208944.9|23
1639350270000|2021-12-12 23:04:30|209309.1|209012.1|209257.1|208960.1|209315|209018|209245.8|208948.8|28
1639350280000|2021-12-12 23:04:40|209257.2|208960.2|209275.3|208978.3|209279.8|208982.8|209257.2|208960.2|15
1639350290000|2021-12-12 23:04:50|209272.6|208975.6|209323.5|209026.5|209331.8|209034.8|209272.6|208975.6|21
1639350300000|2021-12-12 23:05:00|209304.2|209007.2|209270.8|208973.8|209304.2|209007.2|209249.8|208952.8|17
1639350310000|2021-12-12 23:05:10|209273.9|208976.9|209263.9|208966.9|209290.5|208993.5|209207.5|208910.5|28
1639350320000|2021-12-12 23:05:20|209265.8|208968.8|209251.2|208954.2|209280.5|208983.5|209249.3|208952.3|30
1639350330000|2021-12-12 23:05:30|209268.1|208971.1|209268|208971|209269|208972|209234.3|208937.3|16
1639350340000|2021-12-12 23:05:40|209266.9|208969.9|209275.5|208978.5|209275.5|208978.5|209262.9|208965.9|18
1639350350000|2021-12-12 23:05:50|209275.6|208978.6|209304|209007|209304.1|209007.1|209275.5|208978.5|17
1639350360000|2021-12-12 23:06:00|209304.1|209007.1|209316.4|209019.4|209322.7|209025.7|209298.3|209001.3|15
1639350370000|2021-12-12 23:06:10|209255.7|208958.7|209295|208998|209300.1|209003.1|209255.6|208958.6|23
1639350380000|2021-12-12 23:06:20|209297.2|209000.2|209285.7|208988.7|209297.2|209000.2|209261.4|208964.4|22
1639350390000|2021-12-12 23:06:30|209285.6|208988.6|209298.6|209001.6|209298.6|209001.6|209284.6|208987.6|17
1639350400000|2021-12-12 23:06:40|209301.4|209004.4|209319.8|209022.8|209323.9|209026.9|209297.2|209000.2|16
1639350410000|2021-12-12 23:06:50|209330.3|209033.3|209338.3|209041.3|209342.1|209045.1|209311|209014|20
1639350420000|2021-12-12 23:07:00|209336.4|209039.4|209316|209019|209336.4|209039.4|209262.1|208965.1|20
1639350430000|2021-12-12 23:07:10|209298|209001|209297.1|209000.1|209309.2|209012.2|209292.4|208995.4|18
1639350440000|2021-12-12 23:07:20|209301.3|209004.3|209309.3|209012.3|209310|209013|209300.7|209003.7|17
1639350450000|2021-12-12 23:07:30|209298.2|209001.2|209301.7|209004.7|209309.2|209012.2|209296.8|208999.8|16
1639350460000|2021-12-12 23:07:40|209301.2|209004.2|209315.8|209018.8|209315.8|209018.8|209300.6|209003.6|19
1639350470000|2021-12-12 23:07:50|209308.2|209011.2|209312.5|209015.5|209315.7|209018.7|209307.5|209010.5|13
1639350480000|2021-12-12 23:08:00|209307.4|209010.4|209314.1|209017.1|209327.7|209030.7|209294.3|208997.3|18
1639350490000|2021-12-12 23:08:10|209317.6|209020.6|209306.8|209009.8|209317.6|209020.6|209298.8|209001.8|13
1639350500000|2021-12-12 23:08:20|209306.1|209009.1|209304.3|209007.3|209313.5|209016.5|209296.5|208999.5|10
1639350510000|2021-12-12 23:08:30|209303.9|209006.9|209292.4|208995.4|209308.6|209011.6|209283.7|208986.7|11
1639350520000|2021-12-12 23:08:40|209327.9|209030.9|209313|209016|209348.8|209051.8|209279.2|208982.2|23
1639350530000|2021-12-12 23:08:50|209327.3|209030.3|209322.5|209025.5|209346.2|209049.2|209299.9|209002.9|38
1639350540000|2021-12-12 23:09:00|209325.6|209028.6|209302.4|209005.4|209351.8|209054.8|209298.1|209001.1|36
1639350550000|2021-12-12 23:09:10|209303.7|209006.7|209319.4|209022.4|209319.5|209022.5|209303.6|209006.6|21
1639350560000|2021-12-12 23:09:20|209313.6|209016.6|209318|209021|209318|209021|209295.2|208998.2|16
1639350570000|2021-12-12 23:09:30|209317.9|209020.9|209349.2|209052.2|209349.2|209052.2|209317.1|209020.1|15
1639350580000|2021-12-12 23:09:40|209334.6|209037.6|209305.8|209008.8|209347.4|209050.4|209298.3|209001.3|14
1639350590000|2021-12-12 23:09:50|209312.1|209015.1|209306.4|209009.4|209312.1|209015.1|209295.3|208998.3|10
1639350600000|2021-12-12 23:10:00|209298.6|209001.6|209326.8|209029.8|209327.9|209030.9|209248.9|208951.9|14
1639350610000|2021-12-12 23:10:10|209328.5|209031.5|209281.9|208984.9|209335.6|209038.6|209269.9|208972.9|19
1639350620000|2021-12-12 23:10:20|209281.5|208984.5|209266|208969|209282.1|208985.1|209260.7|208963.7|23
1639350630000|2021-12-12 23:10:30|209265.6|208968.6|209301.6|209004.6|209302.4|209005.4|209265.6|208968.6|23
1639350640000|2021-12-12 23:10:40|209300.1|209003.1|209282.6|208985.6|209307.5|209010.5|209280.7|208983.7|17
1639350650000|2021-12-12 23:10:50|209287.9|208990.9|209312.9|209015.9|209344.5|209047.5|209285|208988|16
1639350660000|2021-12-12 23:11:00|209321.1|209024.1|209284|208987|209321.1|209024.1|209272.2|208975.2|26
1639350670000|2021-12-12 23:11:10|209285.7|208988.7|209293.3|208996.3|209298.5|209001.5|209282.5|208985.5|17
1639350680000|2021-12-12 23:11:20|209296.8|208999.8|209306.2|209009.2|209306.2|209009.2|209288.6|208991.6|13
1639350690000|2021-12-12 23:11:30|209297.4|209000.4|209268.3|208971.3|209309.7|209012.7|209266.9|208969.9|14
1639350700000|2021-12-12 23:11:40|209274.3|208977.3|209271.2|208974.2|209318.8|209021.8|209254.9|208957.9|23
1639350710000|2021-12-12 23:11:50|209275.2|208978.2|209321.2|209024.2|209322.6|209025.6|209268.1|208971.1|20
1639350720000|2021-12-12 23:12:00|209320.7|209023.7|209311.7|209014.7|209326.2|209029.2|209308.6|209011.6|19
1639350730000|2021-12-12 23:12:10|209314.5|209017.5|209328.8|209031.8|209328.8|209031.8|209303.7|209006.7|11
1639350740000|2021-12-12 23:12:20|209327.5|209030.5|209364.3|209067.3|209384.1|209087.1|209327.5|209030.5|27
1639350750000|2021-12-12 23:12:30|209363|209066|209367.1|209070.1|209373.9|209076.9|209357.7|209060.7|29
1639350760000|2021-12-12 23:12:40|209369.4|209072.4|209346.3|209049.3|209372.5|209075.5|209328|209031|22
1639350770000|2021-12-12 23:12:50|209347.9|209050.9|209374.8|209077.8|209374.8|209077.8|209347.9|209050.9|23
1639350780000|2021-12-12 23:13:00|209375.5|209078.5|209362.1|209065.1|209378.1|209081.1|209346.9|209049.9|23
1639350790000|2021-12-12 23:13:10|209363.1|209066.1|209366.6|209069.6|209371.5|209074.5|209359.2|209062.2|29
1639350800000|2021-12-12 23:13:20|209368.6|209071.6|209365.9|209068.9|209385.6|209088.6|209331.8|209034.8|27
1639350810000|2021-12-12 23:13:30|209375.9|209078.9|209364.2|209067.2|209382.3|209085.3|209356.6|209059.6|22
1639350820000|2021-12-12 23:13:40|209366|209069|209394.5|209097.5|209394.5|209097.5|209366|209069|20
1639350830000|2021-12-12 23:13:50|209391.2|209094.2|209366.2|209069.2|209391.2|209094.2|209365.7|209068.7|22
1639350840000|2021-12-12 23:14:00|209371.6|209074.6|209378.2|209081.2|209385|209088|209371.6|209074.6|18
1639350850000|2021-12-12 23:14:10|209384.6|209087.6|209364.5|209067.5|209387.9|209090.9|209349.2|209052.2|12
1639350860000|2021-12-12 23:14:20|209363|209066|209368.9|209071.9|209387.5|209090.5|209356.8|209059.8|19
1639350870000|2021-12-12 23:14:30|209369.1|209072.1|209356.6|209059.6|209388.2|209091.2|209345|209049|19
1639350880000|2021-12-12 23:14:40|209367|209070|209385.3|209088.3|209385.3|209088.3|209355.3|209058.3|8
1639350890000|2021-12-12 23:14:50|209372.4|209075.4|209368.8|209071.8|209374.4|209077.4|209353.9|209056.9|15
1639350900000|2021-12-12 23:15:00|209377.3|209080.3|209380.1|209083.1|209380.1|209083.1|209369.5|209072.5|18
1639350910000|2021-12-12 23:15:10|209374.3|209077.3|209265.3|208968.3|209380.9|209083.9|209265.3|208968.3|17
1639350920000|2021-12-12 23:15:20|209288.6|208991.6|209330.6|209033.6|209348.2|209051.2|209288.6|208991.6|25
1639350930000|2021-12-12 23:15:30|209335.5|209038.5|209265.2|208968.2|209351.7|209054.7|209255|208958|21
1639350940000|2021-12-12 23:15:40|209263.9|208966.9|209286|208989|209286|208989|209263.9|208966.9|18
1639350950000|2021-12-12 23:15:50|209289|208992|209320.4|209023.4|209320.4|209023.4|209280|208983|18
1639350960000|2021-12-12 23:16:00|209278.9|208981.9|209279.1|208982.1|209309.3|209012.3|209246.7|208949.7|30
1639350970000|2021-12-12 23:16:10|209279.5|208982.5|209282.4|208985.4|209306.6|209009.6|209256.3|208959.3|28
1639350980000|2021-12-12 23:16:20|209282.5|208985.5|209263.1|208966.1|209287.2|208990.2|209248|208951|20
1639350990000|2021-12-12 23:16:30|209263.7|208966.7|209269.7|208972.7|209273.1|208976.1|209247.2|208950.2|15
1639351000000|2021-12-12 23:16:40|209275.8|208978.8|209299.9|209002.9|209301.2|209004.2|209249.7|208952.7|27
1639351010000|2021-12-12 23:16:50|209286.9|208989.9|209298.2|209001.2|209299.6|209002.6|209286.9|208989.9|21
1639351020000|2021-12-12 23:17:00|209293.1|208996.1|209277.3|208980.3|209300.1|209003.1|209255.2|208958.2|26
1639351030000|2021-12-12 23:17:10|209270|208973|209265.2|208968.2|209295.6|208998.6|209251.6|208954.6|23
1639351040000|2021-12-12 23:17:20|209264.9|208967.9|209257.8|208960.8|209273.9|208976.9|209242.9|208945.9|16
1639351050000|2021-12-12 23:17:30|209305|209008|209255.5|208958.5|209315.5|209018.5|209255.5|208958.5|19
1639351060000|2021-12-12 23:17:40|209253.5|208956.5|209284.3|208987.3|209318.8|209021.8|209228.6|208931.6|19
1639351070000|2021-12-12 23:17:50|209247.8|208950.8|209261.5|208964.5|209285.9|208988.9|209247.8|208950.8|19
1639351080000|2021-12-12 23:18:00|209265.6|208968.6|209260.8|208963.8|209278.8|208981.8|209260.8|208963.8|22
1639351090000|2021-12-12 23:18:10|209255.6|208958.6|209289.6|208992.6|209289.6|208992.6|209255.4|208958.4|20
1639351100000|2021-12-12 23:18:20|209279.4|208982.4|209283.9|208986.9|209283.9|208986.9|209266.4|208969.4|11
1639351110000|2021-12-12 23:18:30|209281.3|208984.3|209256.7|208959.7|209281.3|208984.3|209256.4|208959.4|14
1639351120000|2021-12-12 23:18:40|209256.9|208959.9|209274.1|208977.1|209275.2|208978.2|209256.9|208959.9|20
1639351130000|2021-12-12 23:18:50|209321.5|209024.5|209283.6|208986.6|209321.5|209024.5|209270.3|208973.3|30
1639351140000|2021-12-12 23:19:00|209280|208983|209270.4|208973.4|209308.3|209011.3|209270.4|208973.4|31
1639351150000|2021-12-12 23:19:10|209270.1|208973.1|209245.5|208948.5|209271.8|208974.8|209245.5|208948.5|22
1639351160000|2021-12-12 23:19:20|209248.3|208951.3|209260.6|208963.6|209273.3|208976.3|209246.3|208949.3|20
1639351170000|2021-12-12 23:19:30|209299.3|209002.3|209281|208984|209299.3|209002.3|209269.1|208972.1|30
1639351180000|2021-12-12 23:19:40|209281.9|208984.9|209271.7|208974.7|209310.1|209013.1|209271.7|208974.7|22
1639351190000|2021-12-12 23:19:50|209273|208976|209299.4|209002.4|209299.4|209002.4|209268.4|208971.4|22
1639351200000|2021-12-12 23:20:00|209300|209003|209273.6|208976.6|209301.8|209004.8|209263.9|208966.9|28
1639351210000|2021-12-12 23:20:10|209274|208977|209297.6|209000.6|209304.4|209007.4|209274|208977|26
1639351220000|2021-12-12 23:20:20|209295|208998|209259.7|208962.7|209297.3|209000.3|209259.2|208962.2|21
1639351230000|2021-12-12 23:20:30|209259.4|208962.4|209276.7|208979.7|209298.7|209001.7|209259.4|208962.4|22
1639351240000|2021-12-12 23:20:40|209275.7|208978.7|209229.1|208932.1|209286.8|208989.8|209226.5|208929.5|21
1639351250000|2021-12-12 23:20:50|209227.3|208930.3|209276.6|208979.6|209276.6|208979.6|209224.9|208927.9|19
1639351260000|2021-12-12 23:21:00|209268.9|208971.9|209275.7|208978.7|209284.2|208987.2|209246.8|208949.8|23
1639351270000|2021-12-12 23:21:10|209274.3|208977.3|209309.9|209012.9|209311.4|209014.4|209274.3|208977.3|19
1639351280000|2021-12-12 23:21:20|209311.9|209014.9|209318.6|209021.6|209322.5|209025.5|209305.8|209008.8|16
1639351290000|2021-12-12 23:21:30|209318.1|209021.1|209310|209013|209322.8|209025.8|209286.4|208989.4|30
1639351300000|2021-12-12 23:21:40|209307.3|209010.3|209281.5|208984.5|209307.9|209010.9|209280.3|208983.3|27
1639351310000|2021-12-12 23:21:50|209281.7|208984.7|209289|208992|209313.8|209016.8|209280.5|208983.5|24
1639351320000|2021-12-12 23:22:00|209290.2|208993.2|209301.3|209004.3|209308.5|209011.5|209287|208990|22
1639351330000|2021-12-12 23:22:10|209299.5|209002.5|209317.7|209020.7|209330.4|209033.4|209295.1|208998.1|25
1639351340000|2021-12-12 23:22:20|209312.3|209015.3|209284.9|208987.9|209345.3|209048.3|209275.7|208978.7|30
1639351350000|2021-12-12 23:22:30|209285.1|208988.1|209326.3|209029.3|209326.3|209029.3|209284.6|208987.6|15
1639351360000|2021-12-12 23:22:40|209317.9|209020.9|209286.6|208989.6|209320.9|209023.9|209283.9|208986.9|16
1639351370000|2021-12-12 23:22:50|209288.7|208991.7|209302|209005|209313.5|209016.5|209288|208991|15
1639351380000|2021-12-12 23:23:00|209305.1|209008.1|209299.6|209002.6|209305.1|209008.1|209284.3|208987.3|13
1639351390000|2021-12-12 23:23:10|209301.7|209004.7|209248.2|208951.2|209342.7|209045.7|209248.2|208951.2|13
1639351400000|2021-12-12 23:23:20|209248.4|208951.4|209287|208990|209290.6|208993.6|209248.4|208951.4|14
1639351410000|2021-12-12 23:23:30|209285.8|208988.8|209291.8|208994.8|209304.8|209007.8|209278.7|208981.7|27
1639351420000|2021-12-12 23:23:40|209290.8|208993.8|209317.2|209020.2|209319|209022|209265.1|208968.1|21
1639351430000|2021-12-12 23:23:50|209305.6|209008.6|209278.6|208981.6|209305.6|209008.6|209274.5|208977.5|18
1639351440000|2021-12-12 23:24:00|209278.7|208981.7|209301.4|209004.4|209301.4|209004.4|209274.5|208977.5|10
1639351450000|2021-12-12 23:24:10|209289.1|208992.1|209282.6|208985.6|209292.1|208995.1|209261.4|208964.4|19
1639351460000|2021-12-12 23:24:20|209278.6|208981.6|209280.9|208983.9|209299.5|209002.5|209274.7|208977.7|16
1639351470000|2021-12-12 23:24:30|209278.7|208981.7|209283.6|208986.6|209283.6|208986.6|209278.7|208981.7|16
1639351480000|2021-12-12 23:24:40|209283.4|208986.4|209282.8|208985.8|209302.3|209005.3|209270.1|208973.1|18
1639351490000|2021-12-12 23:24:50|209276.6|208979.6|209276.9|208979.9|209281.6|208984.6|209275.2|208978.2|16
1639351500000|2021-12-12 23:25:00|209261.8|208964.8|209257.3|208960.3|209263.4|208966.4|209257.3|208960.3|12
1639351510000|2021-12-12 23:25:10|209289.3|208992.3|209275.1|208978.1|209290.6|208993.6|209275.1|208978.1|9
1639351520000|2021-12-12 23:25:20|209281|208984|209278.1|208981.1|209298.6|209001.6|209261.5|208964.5|14
1639351530000|2021-12-12 23:25:30|209278|208981|209260.1|208963.1|209280.3|208983.3|209260.1|208963.1|9
1639351540000|2021-12-12 23:25:40|209261.6|208964.6|209267.6|208970.6|209272.3|208975.3|209260.5|208963.5|15
1639351550000|2021-12-12 23:25:50|209304.9|209007.9|209293.6|208996.6|209306.8|209009.8|209267.5|208970.5|17
1639351560000|2021-12-12 23:26:00|209294.8|208997.8|209292.5|208995.5|209299.1|209002.1|209260.6|208963.6|19
1639351570000|2021-12-12 23:26:10|209289.2|208992.2|209235.8|208938.8|209289.2|208992.2|209227.4|208930.4|25
1639351580000|2021-12-12 23:26:20|209237.7|208940.7|209243.1|208946.1|209266.8|208969.8|209222|208925|27
1639351590000|2021-12-12 23:26:30|209243.2|208946.2|209186.2|208889.2|209256.8|208959.8|209173.3|208876.3|33
1639351600000|2021-12-12 23:26:40|209186.9|208889.9|209263.2|208966.2|209275.4|208978.4|209186.9|208889.9|22
1639351610000|2021-12-12 23:26:50|209265.2|208968.2|209282.2|208985.2|209316.9|209019.9|209219.1|208922.1|21
1639351620000|2021-12-12 23:27:00|209284.8|208987.8|209308|209011|209322.2|209025.2|209244.4|208947.4|26
1639351630000|2021-12-12 23:27:10|209308.1|209011.1|209227.9|208930.9|209308.1|209011.1|209192.7|208895.7|24
1639351640000|2021-12-12 23:27:20|209269.5|208972.5|209248.6|208951.6|209269.5|208972.5|209234.7|208937.7|22
1639351650000|2021-12-12 23:27:30|209254.9|208957.9|209237.1|208940.1|209254.9|208957.9|209236.3|208939.3|17
1639351660000|2021-12-12 23:27:40|209244|208947|209252.4|208955.4|209284.1|208987.1|209244|208947|17
1639351670000|2021-12-12 23:27:50|209250.4|208953.4|209241.1|208944.1|209255.8|208958.8|209232.1|208935.1|20
1639351680000|2021-12-12 23:28:00|209238|208941|209241|208944|209244.7|208947.7|209194.7|208897.7|27
1639351690000|2021-12-12 23:28:10|209225.2|208928.2|209265.1|208968.1|209280.5|208983.5|209225|208928|24
1639351700000|2021-12-12 23:28:20|209263.6|208966.6|209268.3|208971.3|209273.2|208976.2|209259.4|208962.4|14
1639351710000|2021-12-12 23:28:30|209265.7|208968.7|209257.3|208960.3|209293.4|208996.4|209247.8|208950.8|19
1639351720000|2021-12-12 23:28:40|209263.2|208966.2|209259.5|208962.5|209263.3|208966.3|209248|208951|17
1639351730000|2021-12-12 23:28:50|209247.9|208950.9|209251.1|208954.1|209254.8|208957.8|209240.3|208943.3|22
1639351740000|2021-12-12 23:29:00|209253.1|208956.1|209272.3|208975.3|209272.3|208975.3|209252.1|208955.1|25
1639351750000|2021-12-12 23:29:10|209269.9|208972.9|209233.8|208936.8|209272.2|208975.2|209217.4|208920.4|19
1639351760000|2021-12-12 23:29:20|209260.1|208963.1|209277.4|208980.4|209283.1|208986.1|209246.6|208949.6|24
1639351770000|2021-12-12 23:29:30|209295.6|208998.6|209276.4|208979.4|209295.6|208998.6|209271|208974|21
1639351780000|2021-12-12 23:29:40|209283.3|208986.3|209270.8|208973.8|209284.5|208987.5|209244.2|208947.2|15
1639351790000|2021-12-12 23:29:50|209276.4|208979.4|209286.2|208989.2|209287.2|208990.2|209267.7|208970.7|10
1639351800000|2021-12-12 23:30:00|209287.7|208990.7|209223|208926|209287.7|208990.7|209184.6|208887.6|21
1639351810000|2021-12-12 23:30:10|209208|208911|209211.5|208914.5|209222.1|208925.1|209207.4|208910.4|20
1639351820000|2021-12-12 23:30:20|209208.8|208911.8|209225.8|208928.8|209226.2|208929.2|209202.9|208905.9|17
1639351830000|2021-12-12 23:30:30|209230.2|208933.2|209252.8|208955.8|209252.8|208955.8|209230.2|208933.2|12
1639351840000|2021-12-12 23:30:40|209248.4|208951.4|209228.8|208931.8|209258.4|208961.4|209221.7|208924.7|14
1639351850000|2021-12-12 23:30:50|209228.9|208931.9|209220.6|208923.6|209241.2|208944.2|209215|208918|11
1639351860000|2021-12-12 23:31:00|209249.5|208952.5|209204.6|208907.6|209249.5|208952.5|209181.3|208884.3|23
1639351870000|2021-12-12 23:31:10|209205.9|208908.9|209191.4|208894.4|209207|208910|209158|208861|23
1639351880000|2021-12-12 23:31:20|209192.9|208895.9|209202.7|208905.7|209204|208907|209188.8|208891.8|20
1639351890000|2021-12-12 23:31:30|209188.8|208891.8|209207.4|208910.4|209208.7|208911.7|209188.8|208891.8|19
1639351900000|2021-12-12 23:31:40|209205.3|208908.3|209197.2|208900.2|209221|208924|209196.8|208899.8|16
1639351910000|2021-12-12 23:31:50|209200.3|208903.3|209206.5|208909.5|209207.1|208910.1|209200.3|208903.3|16
1639351920000|2021-12-12 23:32:00|209206.4|208909.4|209213.6|208916.6|209223.9|208926.9|209202.7|208905.7|19
1639351930000|2021-12-12 23:32:10|209212.9|208915.9|209209.8|208912.8|209213.4|208916.4|209194.2|208897.2|20
1639351940000|2021-12-12 23:32:20|209209.9|208912.9|209236.9|208939.9|209250|208953|209186.1|208889.1|30
1639351950000|2021-12-12 23:32:30|209237.9|208940.9|209276.7|208979.7|209276.7|208979.7|209225.7|208928.7|21
1639351960000|2021-12-12 23:32:40|209275|208978|209277.1|208980.1|209277.8|208980.8|209261.7|208964.7|18
1639351970000|2021-12-12 23:32:50|209275.6|208978.6|209303|209006|209303|209006|209249.9|208952.9|16
1639351980000|2021-12-12 23:33:00|209292.8|208995.8|209276.9|208979.9|209326.6|209029.6|209183.6|208886.6|12
1639351990000|2021-12-12 23:33:10|209278.7|208981.7|209271.5|208974.5|209316.7|209019.7|209259.1|208962.1|11
1639352000000|2021-12-12 23:33:20|209268.5|208971.5|209223.5|208926.5|209326.7|209029.7|209223.5|208926.5|20
1639352010000|2021-12-12 23:33:30|209226|208929|209255.4|208958.4|209259.4|208962.4|209226|208929|14
1639352020000|2021-12-12 23:33:40|209256.3|208959.3|209284.5|208987.5|209284.5|208987.5|209240.5|208943.5|23
1639352030000|2021-12-12 23:33:50|209284.1|208987.1|209234.2|208937.2|209300.1|209003.1|209220.2|208923.2|24
1639352040000|2021-12-12 23:34:00|209234.4|208937.4|209285.4|208988.4|209285.4|208988.4|209215.1|208918.1|20
1639352050000|2021-12-12 23:34:10|209262.1|208965.1|209249.8|208952.8|209285.3|208988.3|209222.9|208925.9|26
1639352060000|2021-12-12 23:34:20|209254.4|208957.4|209207.7|208910.7|209260.4|208963.4|209207.7|208910.7|20
1639352070000|2021-12-12 23:34:30|209207.1|208910.1|209235.4|208938.4|209258.2|208961.2|209207.1|208910.1|19
1639352080000|2021-12-12 23:34:40|209242.7|208945.7|209268.2|208971.2|209268.2|208971.2|209242.7|208945.7|11
1639352090000|2021-12-12 23:34:50|209263|208966|209268.6|208971.6|209268.6|208971.6|209249.8|208952.8|12
1639352100000|2021-12-12 23:35:00|209265.2|208968.2|209258.8|208961.8|209278.7|208981.7|209215.3|208918.3|19
1639352110000|2021-12-12 23:35:10|209261.7|208964.7|209259.8|208962.8|209267.6|208970.6|209258.8|208961.8|18
1639352120000|2021-12-12 23:35:20|209263.1|208966.1|209264.5|208967.5|209267|208970|209248.8|208951.8|19
1639352130000|2021-12-12 23:35:30|209266.6|208969.6|209227.9|208930.9|209268.4|208971.4|209215.3|208918.3|18
1639352140000|2021-12-12 23:35:40|209235.7|208938.7|209216.2|208919.2|209266.7|208969.7|209206.2|208909.2|17
1639352150000|2021-12-12 23:35:50|209216.8|208919.8|209264.7|208967.7|209269.5|208972.5|209208|208911|26
1639352160000|2021-12-12 23:36:00|209306.1|209009.1|209263.5|208966.5|209306.1|209009.1|209209.9|208912.9|17
1639352170000|2021-12-12 23:36:10|209256.5|208959.5|209242.5|208945.5|209259.6|208962.6|209210.1|208913.1|16
1639352180000|2021-12-12 23:36:20|209243.1|208946.1|209220.8|208923.8|209243.9|208946.9|209206.8|208909.8|13
1639352190000|2021-12-12 23:36:30|209229.6|208932.6|209221|208924|209240.1|208943.1|209207.7|208910.7|11
1639352200000|2021-12-12 23:36:40|209221.6|208924.6|209194|208897|209288.9|208991.9|209194|208897|11
1639352210000|2021-12-12 23:36:50|209212.9|208915.9|209216.7|208919.7|209241|208944|209194.3|208897.3|16
1639352220000|2021-12-12 23:37:00|209260.9|208963.9|209257.3|208960.3|209260.9|208963.9|209253.3|208956.3|8
1639352230000|2021-12-12 23:37:10|209259.1|208962.1|209263.3|208966.3|209263.3|208966.3|209225.2|208928.2|10
1639352240000|2021-12-12 23:37:20|209202.2|208905.2|209215.7|208918.7|209227.4|208930.4|209197.6|208900.6|11
1639352250000|2021-12-12 23:37:30|209226.5|208929.5|209267.5|208970.5|209268.9|208971.9|209226.5|208929.5|11
1639352260000|2021-12-12 23:37:40|209272.6|208975.6|209289.7|208992.7|209289.7|208992.7|209263.6|208966.6|15
1639352270000|2021-12-12 23:37:50|209275|208978|209249.8|208952.8|209284.6|208987.6|209249.8|208952.8|14
1639352280000|2021-12-12 23:38:00|209247.9|208950.9|209233.1|208936.1|209252.7|208955.7|209213.9|208916.9|23
1639352290000|2021-12-12 23:38:10|209233|208936|209229.9|208932.9|209254.6|208957.6|209217.6|208920.6|21
1639352300000|2021-12-12 23:38:20|209230.7|208933.7|209266.9|208969.9|209284.1|208987.1|209218.7|208921.7|21
1639352310000|2021-12-12 23:38:30|209271.1|208974.1|209243.5|208946.5|209271.1|208974.1|209215.5|208918.5|33
1639352320000|2021-12-12 23:38:40|209245.9|208948.9|209225.2|208928.2|209259.7|208962.7|209225.2|208928.2|18
1639352330000|2021-12-12 23:38:50|209237.4|208940.4|209253.6|208956.6|209263.7|208966.7|209235.9|208938.9|15
1639352340000|2021-12-12 23:39:00|209256.9|208959.9|209210.4|208913.4|209256.9|208959.9|209132.5|208835.5|26
1639352350000|2021-12-12 23:39:10|209210.9|208913.9|209231.9|208934.9|209232.9|208935.9|209190.8|208893.8|29
1639352360000|2021-12-12 23:39:20|209230|208933|209172|208875|209230|208933|209153|208856|32
1639352370000|2021-12-12 23:39:30|209176.4|208879.4|209166.3|208869.3|209209.3|208912.3|209148|208851|34
1639352380000|2021-12-12 23:39:40|209171.7|208874.7|209173.9|208876.9|209200.8|208903.8|209101.3|208804.3|32
1639352390000|2021-12-12 23:39:50|209171.8|208874.8|209134.3|208837.3|209171.8|208874.8|209113.7|208816.7|32
1639352400000|2021-12-12 23:40:00|209115.1|208818.1|209117.6|208820.6|209123.5|208826.5|209056.8|208759.8|28
1639352410000|2021-12-12 23:40:10|209115.3|208818.3|209065.5|208768.5|209115.3|208818.3|209065.5|208768.5|23
1639352420000|2021-12-12 23:40:20|209070.7|208773.7|209059.5|208762.5|209101.9|208804.9|209059.5|208762.5|24
1639352430000|2021-12-12 23:40:30|209065.5|208768.5|209048.9|208751.9|209127.7|208830.7|209048.9|208751.9|29
1639352440000|2021-12-12 23:40:40|209050|208753|209049|208752|209089.7|208792.7|209034.4|208737.4|29
1639352450000|2021-12-12 23:40:50|209053.9|208756.9|209083.5|208786.5|209102.9|208805.9|208992.2|208695.2|25
1639352460000|2021-12-12 23:41:00|209115|208818|209085.5|208788.5|209133.4|208836.4|209077.7|208780.7|18
1639352470000|2021-12-12 23:41:10|209106|208809|209090|208793|209107.9|208810.9|209051.2|208754.2|16
1639352480000|2021-12-12 23:41:20|209079.6|208782.6|209083.4|208786.4|209112.2|208815.2|209014.5|208717.5|24
1639352490000|2021-12-12 23:41:30|209083.8|208786.8|209071.8|208774.8|209335.9|209038.9|209014.7|208717.7|23
1639352500000|2021-12-12 23:41:40|209046.1|208749.1|209079|208782|209142|208845|209046.1|208749.1|28
1639352510000|2021-12-12 23:41:50|209065.5|208768.5|209071.1|208774.1|209081.4|208784.4|209051.1|208754.1|16
1639352520000|2021-12-12 23:42:00|209033.9|208736.9|209059.5|208762.5|209129.2|208832.2|209033.9|208736.9|23
1639352530000|2021-12-12 23:42:10|209060.1|208763.1|209074.4|208777.4|209119.2|208822.2|209058.4|208761.4|23
1639352540000|2021-12-12 23:42:20|209075.1|208778.1|209066.8|208769.8|209084.4|208787.4|209064.1|208767.1|26
1639352550000|2021-12-12 23:42:30|209066.6|208769.6|209018.9|208721.9|209110.5|208813.5|208999.2|208702.2|26
1639352560000|2021-12-12 23:42:40|209023.8|208726.8|209135.6|208838.6|209181.1|208884.1|209009.1|208712.1|30
1639352570000|2021-12-12 23:42:50|209138.6|208841.6|209119.3|208822.3|209161.1|208864.1|209092.8|208795.8|24
1639352580000|2021-12-12 23:43:00|209119.4|208822.4|209108|208811|209123.8|208826.8|209069.7|208772.7|23
1639352590000|2021-12-12 23:43:10|209106.6|208809.6|209093.8|208796.8|209151.8|208854.8|209057.3|208760.3|25
1639352600000|2021-12-12 23:43:20|209087.2|208790.2|209170.3|208873.3|209170.3|208873.3|209073.3|208776.3|23
1639352610000|2021-12-12 23:43:30|209164.8|208867.8|209132.9|208835.9|209164.8|208867.8|209110.7|208813.7|19
1639352620000|2021-12-12 23:43:40|209133|208836|209127.1|208830.1|209136.9|208839.9|209088.3|208791.3|27
1639352630000|2021-12-12 23:43:50|209133|208836|209096.1|208799.1|209133.1|208836.1|209094.7|208797.7|29
1639352640000|2021-12-12 23:44:00|209139.7|208842.7|209101|208804|209160.6|208863.6|209051.7|208754.7|24
1639352650000|2021-12-12 23:44:10|209095.7|208798.7|209093.2|208796.2|209137.2|208840.2|209047.3|208750.3|25
1639352660000|2021-12-12 23:44:20|209096.3|208799.3|209094.5|208797.5|209134.9|208837.9|209062.8|208765.8|22
1639352670000|2021-12-12 23:44:30|209094.6|208797.6|209075.6|208778.6|209138.3|208841.3|209019.1|208722.1|26
1639352680000|2021-12-12 23:44:40|209092|208795|209005.1|208708.1|209122.2|208825.2|208997|208700|23
1639352690000|2021-12-12 23:44:50|208996.6|208699.6|208995.2|208698.2|208999.2|208702.2|208977|208680|24
1639352700000|2021-12-12 23:45:00|208995.1|208698.1|208970.2|208673.2|209135.3|208838.3|208961.2|208664.2|29
1639352710000|2021-12-12 23:45:10|208986.8|208689.8|208980|208683|208993.3|208696.3|208969.3|208672.3|21
1639352720000|2021-12-12 23:45:20|208970.5|208673.5|209056.8|208759.8|209056.8|208759.8|208967.6|208670.6|23
1639352730000|2021-12-12 23:45:30|209018.6|208721.6|208986.3|208689.3|209034.2|208737.2|208961.6|208664.6|31
1639352740000|2021-12-12 23:45:40|208977.1|208680.1|208987.7|208690.7|208987.7|208690.7|208972.2|208675.2|28
1639352750000|2021-12-12 23:45:50|208997.2|208700.2|208978.9|208681.9|208997.6|208700.6|208978.8|208681.8|23
1639352760000|2021-12-12 23:46:00|208979.7|208682.7|208951.3|208654.3|209012.6|208715.6|208951.1|208654.1|22
1639352770000|2021-12-12 23:46:10|208960.3|208663.3|208992.7|208695.7|208992.7|208695.7|208952.2|208655.2|29
1639352780000|2021-12-12 23:46:20|208993|208696|209105|208808|209155|208858|208978.3|208681.3|31
1639352790000|2021-12-12 23:46:30|209083.3|208786.3|209111.8|208814.8|209150.2|208853.2|209079.7|208782.7|27
1639352800000|2021-12-12 23:46:40|208993.4|208696.4|209019.2|208722.2|209135.9|208838.9|208960.3|208663.3|30
1639352810000|2021-12-12 23:46:50|209003.8|208706.8|208986|208689|209022.4|208725.4|208985.6|208688.6|35
1639352820000|2021-12-12 23:47:00|208986.1|208689.1|209035.2|208738.2|209049.5|208752.5|208986.1|208689.1|22
1639352830000|2021-12-12 23:47:10|209053.6|208756.6|209005.2|208708.2|209086.5|208789.5|208940.7|208643.7|28
1639352840000|2021-12-12 23:47:20|209004.9|208707.9|209045.7|208748.7|209059.8|208762.8|209002.2|208705.2|27
1639352850000|2021-12-12 23:47:30|209042.3|208745.3|209015.6|208718.6|209060.8|208763.8|209003.5|208706.5|21
1639352860000|2021-12-12 23:47:40|209009.9|208712.9|209021.6|208724.6|209042.3|208745.3|209005.9|208708.9|15
1639352870000|2021-12-12 23:47:50|209027.1|208730.1|209018.1|208721.1|209029|208732|208997.7|208700.7|16
1639352880000|2021-12-12 23:48:00|209017.1|208720.1|209011.2|208714.2|209120.6|208823.6|208940.8|208643.8|28
1639352890000|2021-12-12 23:48:10|209011.4|208714.4|209056.4|208759.4|209074|208777|208987.6|208690.6|15
1639352900000|2021-12-12 23:48:20|209037.4|208740.4|209086|208789|209086|208789|209037.4|208740.4|14
1639352910000|2021-12-12 23:48:30|209074.9|208777.9|209071.1|208774.1|209120.4|208823.4|209061.6|208764.6|21
1639352920000|2021-12-12 23:48:40|209080.5|208783.5|208980.8|208683.8|209080.5|208783.5|208948.5|208651.5|27
1639352930000|2021-12-12 23:48:50|208988.1|208691.1|209016.5|208719.5|209029.8|208732.8|208958|208661|27
1639352940000|2021-12-12 23:49:00|209016.6|208719.6|209067.8|208770.8|209079.4|208782.4|209008.5|208711.5|26
1639352950000|2021-12-12 23:49:10|209056.8|208759.8|209131.6|208834.6|209131.6|208834.6|209029.4|208732.4|21
1639352960000|2021-12-12 23:49:20|209094.8|208797.8|209119.8|208822.8|209136.6|208839.6|209042.3|208745.3|27
1639352970000|2021-12-12 23:49:30|209109.3|208812.3|209026|208729|209134|208837|208994.6|208697.6|28
1639352980000|2021-12-12 23:49:40|209037.7|208740.7|208961.7|208664.7|209110.4|208813.4|208931.6|208634.6|28
1639352990000|2021-12-12 23:49:50|208936.9|208639.9|209022.4|208725.4|209030.8|208733.8|208920|208623|26
1639353000000|2021-12-12 23:50:00|209022.1|208725.1|209043.8|208746.8|209074.8|208777.8|208959.5|208662.5|31
1639353010000|2021-12-12 23:50:10|209040.7|208743.7|209050.1|208753.1|209075.9|208778.9|209030.6|208733.6|29
1639353020000|2021-12-12 23:50:20|209049.8|208752.8|209008.8|208711.8|209059.8|208762.8|209000.2|208703.2|23
1639353030000|2021-12-12 23:50:30|209016.1|208719.1|209036.4|208739.4|209040.3|208743.3|209016.1|208719.1|23
1639353040000|2021-12-12 23:50:40|209034.9|208737.9|209039.8|208742.8|209052.1|208755.1|209034.2|208737.2|18
1639353050000|2021-12-12 23:50:50|209048.6|208751.6|209015.1|208718.1|209052.5|208755.5|209015.1|208718.1|20
1639353060000|2021-12-12 23:51:00|209015.4|208718.4|209073.6|208776.6|209086.2|208789.2|209010|208713|25
1639353070000|2021-12-12 23:51:10|209055|208758|209030.7|208733.7|209062.6|208765.6|209019.6|208722.6|18
1639353080000|2021-12-12 23:51:20|209036.6|208739.6|209054.6|208757.6|209066.6|208769.6|209018.3|208721.3|17
1639353090000|2021-12-12 23:51:30|209054.1|208757.1|209035.9|208738.9|209054.1|208757.1|209034.2|208737.2|12
1639353100000|2021-12-12 23:51:40|209029.4|208732.4|209031.9|208734.9|209031.9|208734.9|209018.6|208721.6|10
1639353110000|2021-12-12 23:51:50|209012.1|208715.1|209013.1|208716.1|209045.2|208748.2|208975.4|208678.4|14
1639353120000|2021-12-12 23:52:00|208999.1|208702.1|209051.3|208754.3|209188.2|208891.2|208977.8|208680.8|27
1639353130000|2021-12-12 23:52:10|209051.7|208754.7|209043.3|208746.3|209051.7|208754.7|209029.6|208732.6|26
1639353140000|2021-12-12 23:52:20|209035.3|208738.3|209056.7|208759.7|209056.7|208759.7|209035.3|208738.3|19
1639353150000|2021-12-12 23:52:30|209037.2|208740.2|209045.8|208748.8|209061|208764|209018.8|208721.8|21
1639353160000|2021-12-12 23:52:40|209067.2|208770.2|209105.1|208808.1|209105.1|208808.1|209004.2|208707.2|25
1639353170000|2021-12-12 23:52:50|209066.3|208769.3|209141.5|208844.5|209141.5|208844.5|209024|208727|11
1639353180000|2021-12-12 23:53:00|209065.9|208768.9|209023.8|208726.8|209084.7|208787.7|209023.8|208726.8|6
1639353190000|2021-12-12 23:53:10|209026|208729|209037.5|208740.5|209037.5|208740.5|209015.5|208718.5|10
1639353200000|2021-12-12 23:53:20|209027.8|208730.8|209061.8|208764.8|209064|208767|209013|208716|8
1639353210000|2021-12-12 23:53:30|209053.2|208756.2|209062|208765|209204.3|208907.3|209053.2|208756.2|19
1639353220000|2021-12-12 23:53:40|209076.3|208779.3|209087.4|208790.4|209097.2|208800.2|209053.8|208756.8|16
1639353230000|2021-12-12 23:53:50|209095.9|208798.9|209120|208823|209156.9|208859.9|209077.8|208780.8|16
1639353240000|2021-12-12 23:54:00|209115.5|208818.5|209118.5|208821.5|209160.8|208863.8|209104.3|208807.3|20
1639353250000|2021-12-12 23:54:10|209133.6|208836.6|209134.4|208837.4|209164.4|208867.4|209120.5|208823.5|12
1639353260000|2021-12-12 23:54:20|209126.1|208829.1|209150.1|208853.1|209163.8|208866.8|209102.6|208805.6|22
1639353270000|2021-12-12 23:54:30|209130.8|208833.8|209068.6|208771.6|209145|208848|209043.3|208746.3|24
1639353280000|2021-12-12 23:54:40|209066.7|208769.7|209051.1|208754.1|209141.5|208844.5|209032.5|208735.5|15
1639353290000|2021-12-12 23:54:50|209046.3|208749.3|209067.1|208770.1|209075.9|208778.9|209045|208748|16
1639353300000|2021-12-12 23:55:00|209066.2|208769.2|209050.2|208753.2|209066.2|208769.2|209042.9|208745.9|14
1639353310000|2021-12-12 23:55:10|209064.1|208767.1|209050.1|208753.1|209132.6|208835.6|209044.7|208747.7|11
1639353320000|2021-12-12 23:55:20|209062.7|208765.7|209067.5|208770.5|209076.5|208779.5|209056.5|208759.5|15
1639353330000|2021-12-12 23:55:30|209070.1|208773.1|209077|208780|209077|208780|209070.1|208773.1|10
1639353340000|2021-12-12 23:55:40|209059.4|208762.4|209074.5|208777.5|209101.9|208804.9|209052.4|208755.4|13
1639353350000|2021-12-12 23:55:50|209073.9|208776.9|209065.4|208768.4|209081.4|208784.4|209062.8|208765.8|12
1639353360000|2021-12-12 23:56:00|209062.9|208765.9|209040.1|208743.1|209070.8|208773.8|209040.1|208743.1|8
1639353370000|2021-12-12 23:56:10|209049.8|208752.8|209083.8|208786.8|209095.1|208798.1|209047.1|208750.1|17
1639353380000|2021-12-12 23:56:20|209087.6|208790.6|209088.4|208791.4|209095.9|208798.9|209069.8|208772.8|14
1639353390000|2021-12-12 23:56:30|209086.1|208789.1|209101.8|208804.8|209101.8|208804.8|209074.8|208777.8|12
1639353400000|2021-12-12 23:56:40|209100.2|208803.2|209063.9|208766.9|209101.7|208804.7|209054.4|208757.4|17
1639353410000|2021-12-12 23:56:50|209064.1|208767.1|209043.3|208746.3|209071|208774|209043.3|208746.3|14
1639353420000|2021-12-12 23:57:00|209043|208746|209054.4|208757.4|209054.4|208757.4|209025.5|208728.5|13
1639353430000|2021-12-12 23:57:10|209061.3|208764.3|209061.7|208764.7|209082.1|208785.1|209048.5|208751.5|15
1639353440000|2021-12-12 23:57:20|209064.2|208767.2|209072.3|208775.3|209077.7|208780.7|209056.7|208759.7|12
1639353450000|2021-12-12 23:57:30|209070|208773|209068.8|208771.8|209098.6|208801.6|209068.8|208771.8|16
1639353460000|2021-12-12 23:57:40|209065.9|208768.9|209093.1|208796.1|209101.7|208804.7|209065.4|208768.4|9
1639353470000|2021-12-12 23:57:50|209082.4|208785.4|209102.3|208805.3|209102.3|208805.3|209082.4|208785.4|8
1639353480000|2021-12-12 23:58:00|209087.5|208790.5|209071.3|208774.3|209087.5|208790.5|209031.5|208734.5|11
1639353490000|2021-12-12 23:58:10|209070.1|208773.1|209065.7|208768.7|209072.3|208775.3|209061.8|208764.8|8
1639353500000|2021-12-12 23:58:20|209066.9|208769.9|209063.8|208766.8|209071.7|208774.7|209040.6|208743.6|6
1639353510000|2021-12-12 23:58:30|209050.8|208753.8|209050.6|208753.6|209065.8|208768.8|209034.2|208737.2|11
1639353520000|2021-12-12 23:58:40|209053.7|208756.7|209067.7|208770.7|209067.7|208770.7|209052.8|208755.8|10
1639353530000|2021-12-12 23:58:50|209046.4|208749.4|209066|208769|209066|208769|209046.4|208749.4|10
1639353540000|2021-12-12 23:59:00|209009.2|208712.2|209070.5|208773.5|209070.5|208773.5|209009.2|208712.2|8
1639353550000|2021-12-12 23:59:10|209063|208766|209033.9|208736.9|209065.7|208768.7|209033.9|208736.9|15
1639353560000|2021-12-12 23:59:20|209038.5|208741.5|209045|208748|209077.1|208780.1|209038.5|208741.5|11
1639353570000|2021-12-12 23:59:30|209053.7|208756.7|209060.3|208763.3|209073.5|208776.5|209037.6|208740.6|10
1639353580000|2021-12-12 23:59:40|209059.7|208762.7|209049.9|208752.9|209064.2|208767.2|209038.3|208741.3|12
1639353590000|2021-12-12 23:59:50|209047.5|208750.5|209074.3|208777.3|209075.8|208778.8|209047.5|208750.5|16
1639353600000|2021-12-13 00:00:00|209040.5|208743.5|209023.2|208726.2|209107.8|208810.8|209022.2|208725.2|26
1639353610000|2021-12-13 00:00:10|209032.8|208735.8|209091.9|208794.9|209099.8|208802.8|209005.7|208708.7|24
1639353620000|2021-12-13 00:00:20|209085.7|208788.7|209137.3|208840.3|209137.3|208840.3|208998.1|208701.1|30
1639353630000|2021-12-13 00:00:30|209078.2|208781.2|209136.2|208839.2|209166.7|208869.7|209043.4|208746.4|32
1639353640000|2021-12-13 00:00:40|209140.6|208843.6|209001|208704|209140.6|208843.6|208994|208697|31
1639353650000|2021-12-13 00:00:50|208999.5|208702.5|209048.1|208751.1|209077.3|208780.3|208982.5|208685.5|28
1639353660000|2021-12-13 00:01:00|209054.3|208757.3|208972|208675|209141.5|208844.5|208952.4|208655.4|33
1639353670000|2021-12-13 00:01:10|208971.9|208674.9|209036.7|208739.7|209087.5|208790.5|208971.9|208674.9|26
1639353680000|2021-12-13 00:01:20|208994|208697|209047.4|208750.4|209061|208764|208991.9|208694.9|22
1639353690000|2021-12-13 00:01:30|209008.3|208711.3|209038.5|208741.5|209057.2|208760.2|208982|208685|29
1639353700000|2021-12-13 00:01:40|209036.9|208739.9|208994.1|208697.1|209100|208803|208990|208693|22
1639353710000|2021-12-13 00:01:50|208995.8|208698.8|208973.2|208676.2|209002.9|208705.9|208942|208645|18
1639353720000|2021-12-13 00:02:00|208956.5|208659.5|209010.8|208713.8|209045|208748|208929.6|208632.6|20
1639353730000|2021-12-13 00:02:10|209009.8|208712.8|209033.3|208736.3|209047.8|208750.8|208999.7|208702.7|14
1639353740000|2021-12-13 00:02:20|209027.6|208730.6|209034.6|208737.6|209039.8|208742.8|209009.3|208712.3|9
1639353750000|2021-12-13 00:02:30|209037.6|208740.6|209024.5|208727.5|209037.6|208740.6|208999.2|208702.2|11
1639353760000|2021-12-13 00:02:40|209023.4|208726.4|209027.3|208730.3|209075.9|208778.9|209023.4|208726.4|18
1639353770000|2021-12-13 00:02:50|209029.1|208732.1|209027.6|208730.6|209029.5|208732.5|209015|208718|10
1639353780000|2021-12-13 00:03:00|209002.7|208705.7|209045.3|208748.3|209122.1|208825.1|209002.7|208705.7|18
1639353790000|2021-12-13 00:03:10|209041.4|208744.4|209051.5|208754.5|209051.5|208754.5|208990.9|208693.9|9
1639353800000|2021-12-13 00:03:20|209012.2|208715.2|209028|208731|209028|208731|209012.2|208715.2|6
1639353810000|2021-12-13 00:03:30|209021.7|208724.7|209070|208773|209080.6|208783.6|208982|208685|9
1639353820000|2021-12-13 00:03:40|209058.5|208761.5|209029.3|208732.3|209113.1|208816.1|209013.9|208716.9|16
1639353830000|2021-12-13 00:03:50|209039.1|208742.1|209039.5|208742.5|209075.1|208778.1|209011.7|208714.7|15
1639353840000|2021-12-13 00:04:00|209038.3|208741.3|209047.7|208750.7|209064.4|208767.4|209024.9|208727.9|19
1639353850000|2021-12-13 00:04:10|209046.4|208749.4|209032.3|208735.3|209046.4|208749.4|209024.7|208727.7|8
1639353860000|2021-12-13 00:04:20|209034.2|208737.2|209026|208729|209034.2|208737.2|209018.3|208721.3|8
1639353870000|2021-12-13 00:04:30|209015.9|208718.9|209037.6|208740.6|209037.6|208740.6|208998.8|208701.8|12
1639353880000|2021-12-13 00:04:40|209014.6|208717.6|209050.9|208753.9|209050.9|208753.9|209001.9|208704.9|7
1639353890000|2021-12-13 00:04:50|209084.8|208787.8|209061.9|208764.9|209090.9|208793.9|209043.8|208746.8|13
1639353900000|2021-12-13 00:05:00|209059.4|208762.4|209057.4|208760.4|209082.2|208785.2|209013.3|208716.3|16
1639353910000|2021-12-13 00:05:10|209057.3|208760.3|209026.8|208729.8|209057.3|208760.3|209026.8|208729.8|9
1639353920000|2021-12-13 00:05:20|209023.2|208726.2|209068|208771|209075.9|208778.9|209001.1|208704.1|12
1639353930000|2021-12-13 00:05:30|209053.5|208756.5|209107.5|208810.5|209107.5|208810.5|209053.5|208756.5|11
1639353940000|2021-12-13 00:05:40|209114.7|208817.7|209182.3|208885.3|209182.3|208885.3|209047.3|208750.3|10
1639353950000|2021-12-13 00:05:50|209109.1|208812.1|209109.8|208812.8|209137.4|208840.4|209092.5|208795.5|5
1639353960000|2021-12-13 00:06:00|209104.4|208807.4|209049.8|208752.8|209104.7|208807.7|209035.7|208738.7|7
1639353970000|2021-12-13 00:06:10|209068.1|208771.1|209021.1|208724.1|209087.8|208790.8|209021.1|208724.1|11
1639353980000|2021-12-13 00:06:20|209023.5|208726.5|209029.6|208732.6|209029.6|208732.6|208983.3|208686.3|4
1639353990000|2021-12-13 00:06:30|209100.5|208803.5|209100.8|208803.8|209101.1|208804.1|209076.7|208779.7|4
1639354000000|2021-12-13 00:06:40|209081.4|208784.4|209041.7|208744.7|209081.4|208784.4|209023.1|208726.1|7
1639354010000|2021-12-13 00:06:50|209084.5|208787.5|209115.8|208818.8|209115.8|208818.8|209059.6|208762.6|3
1639354020000|2021-12-13 00:07:00|209117.4|208820.4|209110.3|208813.3|209123|208826|209079.2|208782.2|4
1639354030000|2021-12-13 00:07:10|209092.4|208795.4|209047.4|208750.4|209146.8|208849.8|209032.5|208735.5|10
1639354040000|2021-12-13 00:07:20|209049.5|208752.5|208999.5|208702.5|209077.1|208780.1|208999.5|208702.5|22
1639354050000|2021-12-13 00:07:30|209013.9|208716.9|209051|208754|209065.5|208768.5|209013.9|208716.9|30
1639354060000|2021-12-13 00:07:40|209045.7|208748.7|209037.2|208740.2|209059.4|208762.4|209022.2|208725.2|20
1639354070000|2021-12-13 00:07:50|209035.1|208738.1|208985.2|208688.2|209035.1|208738.1|208985.2|208688.2|13
1639354080000|2021-12-13 00:08:00|208993.4|208696.4|208980.7|208683.7|208993.4|208696.4|208974.1|208677.1|13
1639354090000|2021-12-13 00:08:10|208972|208675|209017.3|208720.3|209054.7|208757.7|208972|208675|16
1639354100000|2021-12-13 00:08:20|209044.3|208747.3|209043.6|208746.6|209084.4|208787.4|209018.4|208721.4|10
1639354110000|2021-12-13 00:08:30|209059.1|208762.1|209069.3|208772.3|209081.2|208784.2|209011.6|208714.6|15
1639354120000|2021-12-13 00:08:40|209061|208764|209005.6|208708.6|209094.8|208797.8|208997.4|208700.4|14
1639354130000|2021-12-13 00:08:50|209009.6|208712.6|208870.1|208573.1|209012.3|208715.3|208866.9|208569.9|25
1639354140000|2021-12-13 00:09:00|208870|208573|208872.7|208575.7|208883.9|208586.9|208853.5|208561.4|24
1639354150000|2021-12-13 00:09:10|208871.1|208574.1|208881|208590.3|208881.2|208593.3|208864.5|208567.5|25
1639354160000|2021-12-13 00:09:20|208875.6|208592.3|208827.7|208530.7|208887.5|208597.3|208813.1|208516.1|22
1639354170000|2021-12-13 00:09:30|208823.4|208526.4|208843.2|208552.2|208880.8|208592.5|208820.8|208523.8|23
1639354180000|2021-12-13 00:09:40|208841.3|208553.3|208851.9|208563.4|208852.7|208568.6|208827.3|208543.1|26
1639354190000|2021-12-13 00:09:50|208852.2|208563.7|208843.4|208546.4|208856.2|208564.9|208826.4|208538|21
1639354200000|2021-12-13 00:10:00|208839.1|208542.1|208757.3|208607.3|208845.1|208611.8|208757.3|208542.1|18
1639354210000|2021-12-13 00:10:10|208760.3|208610.3|208769.5|208619.5|208829.6|208631.3|208753.1|208558.4|21
1639354220000|2021-12-13 00:10:20|208769.6|208619.6|208831.8|208568|208850.7|208619.7|208769.6|208549.6|31
1639354230000|2021-12-13 00:10:30|208829.2|208568.1|208840.1|208565.9|208849.7|208626.8|208770.3|208558.8|26
1639354240000|2021-12-13 00:10:40|208846.9|208566|208828.3|208567.7|208846.9|208567.7|208828.3|208549.8|28
1639354250000|2021-12-13 00:10:50|208824.6|208565.8|208827.1|208573|208853.6|208620.8|208770.6|208551.9|25
1639354260000|2021-12-13 00:11:00|208765.6|208573.3|208841|208544|208846.5|208615.7|208765.6|208540.9|22
1639354270000|2021-12-13 00:11:10|208841.1|208544.1|208762.4|208612.4|208847|208628.5|208762.4|208543.8|24
1639354280000|2021-12-13 00:11:20|208764.2|208614.2|208827.5|208562.1|208832.2|208622.2|208764.2|208561.9|17
1639354290000|2021-12-13 00:11:30|208836.3|208560.9|208777.9|208627.9|208856.3|208627.9|208769.1|208554|16
1639354300000|2021-12-13 00:11:40|208779.9|208629.9|208849|208569|208862.9|208634.9|208775.5|208565.9|14
1639354310000|2021-12-13 00:11:50|208844|208577.5|208834.6|208570.2|208860|208577.5|208834.6|208559.1|13
1639354320000|2021-12-13 00:12:00|208837.1|208567.5|208774.9|208624.9|208852.1|208625.5|208772.7|208550.6|23
1639354330000|2021-12-13 00:12:10|208830.6|208560.2|208840.5|208568.9|208841.8|208620.9|208770.8|208541.8|19
1639354340000|2021-12-13 00:12:20|208835.9|208569.8|208834.9|208571.9|208844.4|208630.1|208772.4|208567.9|19
1639354350000|2021-12-13 00:12:30|208779.1|208572|208776.8|208626.8|208843.4|208637.5|208772.5|208567.3|22
1639354360000|2021-12-13 00:12:40|208778.7|208628.7|208840.5|208573.2|208849.2|208628.8|208777.4|208555.4|16
1639354370000|2021-12-13 00:12:50|208832.3|208573.3|208842.1|208568.8|208860.5|208626.9|208773.1|208552.4|15
1639354380000|2021-12-13 00:13:00|208842.6|208573.1|208769.7|208619.7|208859|208631.7|208767.5|208562|15
1639354390000|2021-12-13 00:13:10|208772.4|208622.4|208829.2|208575.5|208840.9|208631.2|208770|208565.5|16
1639354400000|2021-12-13 00:13:20|208842.1|208568.7|208771.1|208621.1|208842.1|208629.9|208768.1|208567.2|23
1639354410000|2021-12-13 00:13:30|208770.1|208620.1|208779.2|208629.2|208837.3|208631|208769.8|208574.9|17
1639354420000|2021-12-13 00:13:40|208779.8|208629.8|208842.1|208568.9|208842.1|208632.1|208771.7|208568.8|17
1639354430000|2021-12-13 00:13:50|208832.1|208575.3|208771.9|208621.9|208833.6|208628.9|208769.7|208566.5|17
1639354440000|2021-12-13 00:14:00|208772|208622|208839.5|208562.2|208839.5|208633.1|208772|208562.2|18
1639354450000|2021-12-13 00:14:10|208833.6|208565.8|208772.2|208622.2|208841.6|208633.7|208772.2|208564.8|18
1639354460000|2021-12-13 00:14:20|208773|208623|208864.1|208577.1|208864.1|208637.1|208771.8|208577.1|16
1639354470000|2021-12-13 00:14:30|208853.7|208577.7|208810.7|208660.7|208878.8|208661.7|208791.2|208564.8|34
1639354480000|2021-12-13 00:14:40|208816.6|208666.6|208844|208584.9|208878.1|208666.6|208794.3|208568|17
1639354490000|2021-12-13 00:14:50|208848.2|208585.4|208769.3|208619.3|208859.2|208619.4|208769.3|208582.7|9
1639354500000|2021-12-13 00:15:00|208766.4|208616.4|208775.6|208625.6|208782.3|208632.3|208766.4|208616.4|23
1639354510000|2021-12-13 00:15:10|208774.9|208624.9|208776.2|208626.2|208783.3|208633.3|208772.2|208622.2|17
1639354520000|2021-12-13 00:15:20|208781.8|208631.8|208774|208624|208792|208642|208765.2|208615.2|23
1639354530000|2021-12-13 00:15:30|208771.4|208621.4|208786.7|208636.7|208786.7|208636.7|208769.2|208619.2|20
1639354540000|2021-12-13 00:15:40|208785.6|208635.6|208764.4|208614.4|208786.7|208636.7|208763.7|208613.7|18
1639354550000|2021-12-13 00:15:50|208766.8|208616.8|208770.4|208620.4|208779|208629|208766.8|208616.8|17
1639354560000|2021-12-13 00:16:00|208769.2|208619.2|208775.1|208625.1|208779.5|208629.5|208769.1|208619.1|17
1639354570000|2021-12-13 00:16:10|208774.1|208624.1|208792.8|208642.8|208884.7|208674|208772.7|208594.9|23
1639354580000|2021-12-13 00:16:20|208799.4|208649.4|208887.1|208590.1|208887.1|208651.5|208788.1|208580.6|20
1639354590000|2021-12-13 00:16:30|208884.1|208593.3|208792.9|208642.9|208884.1|208652.2|208783.6|208585.1|17
1639354600000|2021-12-13 00:16:40|208842.4|208592.4|208780.6|208630.6|208842.4|208644.9|208766.5|208592.4|19
1639354610000|2021-12-13 00:16:50|208777.2|208627.2|208774.2|208624.2|208779.1|208629.1|208767.6|208617.6|13
1639354620000|2021-12-13 00:17:00|208799.2|208649.2|208795.1|208645.1|208862.9|208658.4|208795.1|208587.3|16
1639354630000|2021-12-13 00:17:10|208794.6|208644.6|208815.8|208665.8|208858.2|208665.8|208790.3|208561|24
1639354640000|2021-12-13 00:17:20|208863.5|208568.6|208800.1|208650.1|208863.5|208658|208798.1|208564|10
1639354650000|2021-12-13 00:17:30|208850.7|208599.2|208767.6|208617.6|208850.7|208655.1|208758.2|208599.2|25
1639354660000|2021-12-13 00:17:40|208765.9|208615.9|208766.8|208616.8|208774.2|208624.2|208764|208614|19
1639354670000|2021-12-13 00:17:50|208767.7|208617.7|208775.3|208625.3|208782.5|208632.5|208765.6|208615.6|17
1639354680000|2021-12-13 00:18:00|208843.1|208693.1|208905.8|208622|208921.6|208707.6|208838|208599.2|33
1639354690000|2021-12-13 00:18:10|208901.6|208631.9|208896.6|208628.8|208913.5|208685.6|208835.1|208615.7|28
1639354700000|2021-12-13 00:18:20|208904.6|208625.4|208953.3|208656.3|208953.3|208730.7|208836.7|208621.8|24
1639354710000|2021-12-13 00:18:30|208955.7|208658.7|208874|208724|208957.4|208729|208872.4|208648.6|28
1639354720000|2021-12-13 00:18:40|208877.9|208727.9|208934.9|208654.5|208950.4|208727.9|208867.6|208643.5|18
1639354730000|2021-12-13 00:18:50|208947.3|208650.3|208823.4|208673.4|208947.3|208718.3|208823.4|208641|24
1639354740000|2021-12-13 00:19:00|208825.6|208675.6|208852.9|208702.9|208872.6|208722.6|208810.3|208660.3|33
1639354750000|2021-12-13 00:19:10|208853.9|208703.9|208832.1|208682.1|208853.9|208703.9|208820.1|208670.1|26
1639354760000|2021-12-13 00:19:20|208825.7|208675.7|208834|208684|208836.6|208686.6|208824.1|208674.1|12
1639354770000|2021-12-13 00:19:30|208833.9|208683.9|208860.9|208710.9|208898.8|208716.4|208817.2|208630.9|22
1639354780000|2021-12-13 00:19:40|208848.5|208698.5|208855.2|208705.2|208862.4|208712.4|208848.5|208698.5|18
1639354790000|2021-12-13 00:19:50|208854.1|208704.1|208854.8|208704.8|208929|208723.3|208847.1|208656.4|18
1639354800000|2021-12-13 00:20:00|208858.8|208708.8|208861.5|208711.5|208870.4|208720.4|208856.1|208706.1|23
1639354810000|2021-12-13 00:20:10|208860.3|208710.3|208831.9|208681.9|208864|208714|208822.1|208672.1|25
1639354820000|2021-12-13 00:20:20|208829|208679|208828.5|208678.5|208836.2|208686.2|208818.7|208668.7|23
1639354830000|2021-12-13 00:20:30|208828.4|208678.4|208844.1|208694.1|208847.1|208697.1|208812.4|208662.4|19
1639354840000|2021-12-13 00:20:40|208844|208694|208835.4|208685.4|208848.1|208698.1|208835.4|208685.4|20
1639354850000|2021-12-13 00:20:50|208836.2|208686.2|208834|208569.6|208850.6|208700.6|208815.2|208569.6|24
1639354860000|2021-12-13 00:21:00|208812.8|208662.8|208924.3|208653.3|208931.8|208706.8|208812.8|208621.2|26
1639354870000|2021-12-13 00:21:10|208914.5|208651.9|208931.1|208641.3|208937.6|208704.1|208854.1|208630.8|26
1639354880000|2021-12-13 00:21:20|208932.3|208637.7|208938.5|208641.5|208938.8|208642.6|208920.6|208634.6|17
1639354890000|2021-12-13 00:21:30|208934.9|208637.9|208865.9|208611|208936.9|208693.4|208815.4|208610.7|20
1639354900000|2021-12-13 00:21:40|208870.8|208608.7|208816.1|208666.1|208901.2|208689.1|208804.6|208599.3|32
1639354910000|2021-12-13 00:21:50|208840.1|208690.1|208845.2|208695.2|208897.2|208695.7|208814.1|208630.4|23
1639354920000|2021-12-13 00:22:00|208844.3|208694.3|208816.4|208666.4|208844.3|208694.3|208797.1|208647.1|29
1639354930000|2021-12-13 00:22:10|208822.3|208672.3|208902.3|208608.9|208921.8|208692.1|208797.3|208601.7|35
1639354940000|2021-12-13 00:22:20|208901.1|208617.2|208912|208633.4|208922.5|208642.8|208888.6|208604.7|34
1639354950000|2021-12-13 00:22:30|208906.7|208638.5|208902.8|208634.5|208923.3|208638.5|208902.8|208615.8|34
1639354960000|2021-12-13 00:22:40|208904.5|208635|208928.1|208631.1|208934|208672.1|208903.9|208617.9|39
1639354970000|2021-12-13 00:22:50|208929.5|208632.5|208927.7|208630.7|208932.8|208648|208904.9|208626.4|34
1639354980000|2021-12-13 00:23:00|208927.6|208630.6|208911.1|208642.9|208931.1|208647.6|208911.1|208627.8|21
1639354990000|2021-12-13 00:23:10|208824.6|208674.6|208837.6|208687.6|208841.8|208691.8|208823|208673|16
1639355000000|2021-12-13 00:23:20|208834.3|208684.3|208860|208710|208864.6|208714.6|208831.9|208681.9|22
1639355010000|2021-12-13 00:23:30|208862.5|208712.5|208850.9|208700.9|208869.9|208719.9|208850.8|208700.8|10
1639355020000|2021-12-13 00:23:40|208852.9|208702.9|208850.6|208700.6|208886.5|208702.9|208805.5|208579.7|22
1639355030000|2021-12-13 00:23:50|208848|208698|208854.2|208704.2|208858.3|208708.3|208837.9|208687.9|17
1639355040000|2021-12-13 00:24:00|208852.7|208702.7|208848.8|208698.8|208887.7|208708|208837.6|208612.6|20
1639355050000|2021-12-13 00:24:10|208849.9|208699.9|208850.5|208700.5|208863.7|208713.7|208849.9|208699.9|19
1639355060000|2021-12-13 00:24:20|208851|208701|208847.3|208697.3|208851.1|208701.1|208843.1|208693.1|8
1639355070000|2021-12-13 00:24:30|208849.7|208699.7|208844.1|208694.1|208884.2|208705.9|208844.1|208617.1|13
1639355080000|2021-12-13 00:24:40|208866.5|208716.5|208852.4|208702.4|208868.4|208718.4|208831.9|208681.9|24
1639355090000|2021-12-13 00:24:50|208842.8|208692.8|208852.1|208702.1|208852.1|208702.1|208842.8|208692.8|7
1639355100000|2021-12-13 00:25:00|208850|208700|208853.1|208703.1|208853.1|208703.1|208833.2|208683.2|14
1639355110000|2021-12-13 00:25:10|208852.8|208702.8|208865.6|208715.6|208865.6|208715.6|208846.2|208696.2|8
1639355120000|2021-12-13 00:25:20|208866.8|208716.8|208840.1|208690.1|208866.8|208716.8|208834.8|208684.8|10
1639355130000|2021-12-13 00:25:30|208834.7|208684.7|208830.2|208680.2|208847.4|208697.4|208830.2|208680.2|7
1639355140000|2021-12-13 00:25:40|208834.5|208684.5|208839|208689|208850.3|208700.3|208824.7|208674.7|15
1639355150000|2021-12-13 00:25:50|208835.1|208685.1|208839.3|208689.3|208896.2|208689.3|208832.7|208636.4|10
1639355160000|2021-12-13 00:26:00|208836.9|208686.9|208860.3|208710.3|208865.1|208715.1|208835.2|208685.2|26
1639355170000|2021-12-13 00:26:10|208866.1|208716.1|208864.3|208714.3|208872.4|208722.4|208851.3|208701.3|19
1639355180000|2021-12-13 00:26:20|208860.1|208710.1|208840.8|208690.8|208870.9|208720.9|208831.9|208681.9|17
1639355190000|2021-12-13 00:26:30|208851.2|208701.2|208845.8|208695.8|208880.3|208730.3|208845.8|208695.8|16
1639355200000|2021-12-13 00:26:40|208846|208696|208858.2|208708.2|208877.9|208727.9|208846|208696|14
1639355210000|2021-12-13 00:26:50|208852.2|208702.2|208857.5|208707.5|208890.6|208740.6|208839.7|208689.7|24
1639355220000|2021-12-13 00:27:00|208858.4|208708.4|208851.4|208701.4|208861.1|208711.1|208847.2|208697.2|22
1639355230000|2021-12-13 00:27:10|208859.5|208709.5|208851.5|208701.5|208866.7|208716.7|208851.5|208701.5|14
1639355240000|2021-12-13 00:27:20|208854.1|208704.1|208828.1|208678.1|208868.1|208718.1|208794.9|208644.9|24
1639355250000|2021-12-13 00:27:30|208824|208674|208849.8|208699.8|208862.7|208712.7|208824|208674|22
1639355260000|2021-12-13 00:27:40|208844.5|208694.5|208835.8|208685.8|208874.1|208697.7|208833.1|208623.6|14
1639355270000|2021-12-13 00:27:50|208831.6|208681.6|208884.6|208627.1|208900.4|208696.1|208831.1|208616.1|17
1639355280000|2021-12-13 00:28:00|208880.2|208624.7|208857|208707|208894|208718.4|208830.7|208624.7|22
1639355290000|2021-12-13 00:28:10|208858.2|208708.2|208912.4|208658.9|208918.9|208713.4|208857.1|208658.9|20
1639355300000|2021-12-13 00:28:20|208860.9|208710.9|208847.7|208697.7|208874.2|208724.2|208841.8|208691.8|22
1639355310000|2021-12-13 00:28:30|208830.1|208680.1|208851.2|208701.2|208867.5|208717.5|208830.1|208680.1|16
1639355320000|2021-12-13 00:28:40|208859.6|208709.6|208864|208714|208865.6|208715.6|208839.4|208689.4|12
1639355330000|2021-12-13 00:28:50|208847.6|208697.6|208848|208698|208864.8|208714.8|208847.6|208697.6|12
1639355340000|2021-12-13 00:29:00|208853|208703|208855.5|208705.5|208863.2|208713.2|208851.2|208701.2|9
1639355350000|2021-12-13 00:29:10|208850.1|208700.1|208847.6|208697.6|208850.1|208700.1|208840.5|208690.5|14
1639355360000|2021-12-13 00:29:20|208841.9|208691.9|208838|208688|208844.3|208694.3|208838|208688|9
1639355370000|2021-12-13 00:29:30|208836.9|208686.9|208845.3|208695.3|208858|208708|208828.1|208678.1|12
1639355380000|2021-12-13 00:29:40|208845.1|208695.1|208845.1|208695.1|208852.5|208702.5|208835.5|208685.5|14
1639355390000|2021-12-13 00:29:50|208843|208693|208852|208702|208857.4|208707.4|208833.3|208683.3|9
1639355400000|2021-12-13 00:30:00|208846.8|208696.8|208833.2|208683.2|208875.4|208725.4|208833.2|208683.2|22
1639355410000|2021-12-13 00:30:10|208847.5|208697.5|208855|208705|208873.1|208723.1|208843.3|208693.3|19
1639355420000|2021-12-13 00:30:20|208849.5|208699.5|208847.1|208697.1|208878.7|208728.7|208815.4|208665.4|25
1639355430000|2021-12-13 00:30:30|208847|208697|208853.1|208703.1|208875.3|208725.3|208846.2|208696.2|19
1639355440000|2021-12-13 00:30:40|208864.2|208714.2|208853.7|208703.7|208868.9|208718.9|208850.3|208700.3|20
1639355450000|2021-12-13 00:30:50|208853.6|208703.6|208860.2|208710.2|208860.2|208710.2|208848.7|208698.7|12
1639355460000|2021-12-13 00:31:00|208860.5|208710.5|208830.6|208680.6|208872.1|208722.1|208830.5|208680.5|17
1639355470000|2021-12-13 00:31:10|208823.2|208673.2|208860.3|208710.3|208861.8|208711.8|208823.1|208673.1|17
1639355480000|2021-12-13 00:31:20|208852.4|208702.4|208845.5|208695.5|208861.8|208711.8|208845.5|208695.5|18
1639355490000|2021-12-13 00:31:30|208844.8|208694.8|208848|208698|208862.8|208712.8|208844.8|208694.8|13
1639355500000|2021-12-13 00:31:40|208846.2|208696.2|208859.7|208709.7|208859.7|208709.7|208841.7|208691.7|16
1639355510000|2021-12-13 00:31:50|208859.4|208709.4|208867.7|208717.7|208932.1|208733.3|208858|208655.7|20
1639355520000|2021-12-13 00:32:00|208876.6|208726.6|208855.1|208705.1|208920.7|208726.6|208855.1|208648.4|14
1639355530000|2021-12-13 00:32:10|208863.4|208713.4|208860.8|208710.8|208924|208713.4|208829.7|208636.7|12
1639355540000|2021-12-13 00:32:20|208855.9|208705.9|208842.1|208692.1|208861.2|208711.2|208836.2|208686.2|12
1639355550000|2021-12-13 00:32:30|208850.9|208700.9|208858.2|208708.2|208858.2|208708.2|208842.2|208692.2|14
1639355560000|2021-12-13 00:32:40|208859.5|208709.5|208846|208696|208860|208710|208846|208696|9
1639355570000|2021-12-13 00:32:50|208852.2|208702.2|208847.3|208697.3|208865.6|208715.6|208847.3|208697.3|9
1639355580000|2021-12-13 00:33:00|208852.9|208702.9|208889.3|208739.3|208889.3|208739.3|208846|208696|14
1639355590000|2021-12-13 00:33:10|208887.1|208737.1|208864.5|208714.5|208892.8|208742.8|208839.4|208689.4|15
1639355600000|2021-12-13 00:33:20|208861.6|208711.6|208854|208704|208866|208716|208846.5|208696.5|14
1639355610000|2021-12-13 00:33:30|208860.1|208710.1|208858.3|208708.3|208865.3|208715.3|208847.1|208697.1|16
1639355620000|2021-12-13 00:33:40|208867.4|208717.4|208849.3|208699.3|208869|208719|208849.3|208699.3|11
1639355630000|2021-12-13 00:33:50|208857.7|208707.7|208850.3|208700.3|208864.8|208714.8|208849.3|208699.3|10
1639355640000|2021-12-13 00:34:00|208842.7|208692.7|208830.8|208680.8|208868.9|208718.9|208816.6|208666.6|18
1639355650000|2021-12-13 00:34:10|208851.4|208701.4|208845.3|208695.3|208859.9|208709.9|208839|208689|23
1639355660000|2021-12-13 00:34:20|208844.1|208694.1|208848.8|208698.8|208854.8|208704.8|208841.2|208691.2|17
1639355670000|2021-12-13 00:34:30|208846.7|208696.7|208846.9|208696.9|208851.6|208701.6|208844.2|208694.2|9
1639355680000|2021-12-13 00:34:40|208846.2|208696.2|208863|208713|208863.7|208713.7|208825.7|208675.7|13
1639355690000|2021-12-13 00:34:50|208853.1|208703.1|208822.7|208672.7|208853.1|208703.1|208810.8|208660.8|12
1639355700000|2021-12-13 00:35:00|208814.4|208664.4|208836.4|208686.4|208842.8|208692.8|208810.9|208660.9|9
1639355710000|2021-12-13 00:35:10|208844.4|208694.4|208848.9|208698.9|208857.5|208707.5|208835.6|208685.6|11
1639355720000|2021-12-13 00:35:20|208845.7|208695.7|208850.7|208700.7|208858.7|208708.7|208845.7|208695.7|15
1639355730000|2021-12-13 00:35:30|208852.5|208702.5|208851.2|208701.2|208858.4|208708.4|208848.2|208698.2|11
1639355740000|2021-12-13 00:35:40|208854.7|208704.7|208847.3|208697.3|208863.7|208713.7|208838.8|208688.8|19
1639355750000|2021-12-13 00:35:50|208849.9|208699.9|208855|208705|208861.2|208711.2|208846.9|208696.9|29
1639355760000|2021-12-13 00:36:00|208860.3|208710.3|208845.2|208695.2|208860.3|208710.3|208842.9|208692.9|28
1639355770000|2021-12-13 00:36:10|208843.5|208693.5|208854.6|208704.6|208860.1|208710.1|208842.3|208692.3|20
1639355780000|2021-12-13 00:36:20|208849.2|208699.2|208859.9|208709.9|208862.9|208712.9|208847.7|208697.7|18
1639355790000|2021-12-13 00:36:30|208859.2|208709.2|208841.5|208691.5|208859.2|208709.2|208833.7|208683.7|22
1639355800000|2021-12-13 00:36:40|208834.6|208684.6|208841.9|208691.9|208846|208696|208834.6|208684.6|17
1639355810000|2021-12-13 00:36:50|208845.3|208695.3|208856.7|208706.7|208857|208707|208841.8|208691.8|22
1639355820000|2021-12-13 00:37:00|208861.5|208711.5|208842.7|208692.7|208861.5|208711.5|208840.1|208690.1|19
1639355830000|2021-12-13 00:37:10|208830.7|208680.7|208866.6|208716.6|208866.6|208716.6|208830.7|208680.7|16
1639355840000|2021-12-13 00:37:20|208865.3|208715.3|208898.1|208748.1|208898.1|208748.1|208850.7|208700.7|27
1639355850000|2021-12-13 00:37:30|208893.3|208743.3|208898.9|208748.9|208977.3|208754.9|208881.9|208660.6|30
1639355860000|2021-12-13 00:37:40|208898.2|208748.2|208932.7|208682.4|208956.9|208755.6|208877.9|208676.6|25
1639355870000|2021-12-13 00:37:50|208934.7|208679.8|208935|208654.5|208948.1|208682.4|208931.6|208645.8|25
1639355880000|2021-12-13 00:38:00|208913.1|208658.7|208866.5|208716.5|208934.9|208731.3|208846.5|208641.3|32
1639355890000|2021-12-13 00:38:10|208863.2|208713.2|208856.3|208706.3|208950|208750|208848.5|208652.9|32
1639355900000|2021-12-13 00:38:20|208891.6|208741.6|208872.7|208722.7|208944.9|208748|208849.9|208646.1|29
1639355910000|2021-12-13 00:38:30|208865|208715|208870.6|208720.6|208882.4|208732.4|208865|208715|28
1639355920000|2021-12-13 00:38:40|208869.4|208719.4|208879.4|208729.4|208879.6|208729.6|208866.8|208716.8|22
1639355930000|2021-12-13 00:38:50|208879.5|208729.5|208880.6|208730.6|208885.4|208735.4|208868.2|208718.2|25
1639355940000|2021-12-13 00:39:00|208876.2|208726.2|208935.6|208661.9|208956.9|208748.4|208873.9|208661.9|31
1639355950000|2021-12-13 00:39:10|208929.7|208661.6|208927.1|208667.1|208945.3|208743.3|208861.4|208647|25
1639355960000|2021-12-13 00:39:20|208886|208736|208881|208731|208893.3|208743.3|208870.5|208720.5|30
1639355970000|2021-12-13 00:39:30|208890.6|208740.6|208893.5|208743.5|208894.4|208744.4|208884.5|208734.5|28
1639355980000|2021-12-13 00:39:40|208893.4|208743.4|208890.3|208740.3|208894.3|208744.3|208887.9|208737.9|27
1639355990000|2021-12-13 00:39:50|208889.8|208739.8|208888.3|208738.3|208890.6|208740.6|208867.5|208717.5|34
1639356000000|2021-12-13 00:40:00|208892.3|208742.3|208872.4|208722.4|208892.3|208742.3|208867.8|208717.8|34
1639356010000|2021-12-13 00:40:10|208874.5|208724.5|208885.7|208735.7|208892.2|208742.2|208872.2|208722.2|18
1639356020000|2021-12-13 00:40:20|208884.8|208734.8|208885.5|208735.5|208889.4|208739.4|208881.8|208731.8|17
1639356030000|2021-12-13 00:40:30|208884.8|208734.8|208886.2|208736.2|208886.8|208736.8|208883|208733|17
1639356040000|2021-12-13 00:40:40|208885.6|208735.6|208883.1|208733.1|208898.3|208748.3|208878.9|208728.9|22
1639356050000|2021-12-13 00:40:50|208888.6|208738.6|208869.3|208719.3|208900.9|208750.9|208869.3|208719.3|18
1639356060000|2021-12-13 00:41:00|208868.6|208718.6|208879.8|208729.8|208890.7|208740.7|208868.6|208718.6|30
1639356070000|2021-12-13 00:41:10|208883|208733|208879.1|208729.1|208883.7|208733.7|208874.4|208724.4|15
1639356080000|2021-12-13 00:41:20|208889.2|208739.2|208887.8|208737.8|208895.4|208745.4|208885.4|208735.4|20
1639356090000|2021-12-13 00:41:30|208886.9|208736.9|208872.1|208722.1|208886.9|208736.9|208869.6|208719.6|21
1639356100000|2021-12-13 00:41:40|208873.1|208723.1|208871.8|208721.8|208921.7|208726.5|208865|208665.7|30
1639356110000|2021-12-13 00:41:50|208869.6|208719.6|208877.8|208727.8|208934.2|208732.8|208867.7|208676.3|26
1639356120000|2021-12-13 00:42:00|208868.6|208718.6|208869.2|208719.2|208963|208734|208853.9|208665|31
1639356130000|2021-12-13 00:42:10|208872.1|208722.1|208892.5|208742.5|208898.8|208748.8|208869.7|208719.7|20
1639356140000|2021-12-13 00:42:20|208897|208747|208900.4|208750.4|208900.5|208750.5|208892.6|208742.6|16
1639356150000|2021-12-13 00:42:30|208899.9|208749.9|208878.2|208728.2|208954.8|208750|208854.7|208654.6|28
1639356160000|2021-12-13 00:42:40|208876.8|208726.8|208859|208709|208938.5|208758.7|208859|208657.8|37
1639356170000|2021-12-13 00:42:50|208873.5|208723.5|208879.5|208729.5|208888.8|208738.8|208846.2|208696.2|36
1639356180000|2021-12-13 00:43:00|208884.3|208734.3|208887.3|208737.3|208889.8|208739.8|208860.7|208710.7|29
1639356190000|2021-12-13 00:43:10|208889.1|208739.1|208881.8|208731.8|208891.6|208741.6|208879.5|208729.5|25
1639356200000|2021-12-13 00:43:20|208885.3|208735.3|208880.9|208730.9|208885.3|208735.3|208879|208729|21
1639356210000|2021-12-13 00:43:30|208864.6|208714.6|208876|208726|208926.9|208730.4|208864.6|208675|28
1639356220000|2021-12-13 00:43:40|208872|208722|208860.4|208710.4|208939.2|208746|208855.4|208651.2|32
1639356230000|2021-12-13 00:43:50|208869.2|208719.2|208870.9|208720.9|208933.9|208736.6|208858.1|208671.3|27
1639356240000|2021-12-13 00:44:00|208876.3|208726.3|208871.2|208721.2|208887.4|208737.4|208871.2|208721.2|29
1639356250000|2021-12-13 00:44:10|208878.4|208728.4|208880.9|208730.9|208891.8|208741.8|208873.8|208723.8|27
1639356260000|2021-12-13 00:44:20|208880.7|208730.7|208938.3|208678.3|208938.5|208740.5|208840.4|208678.3|27
1639356270000|2021-12-13 00:44:30|208884.5|208734.5|208885.8|208735.8|208939.4|208742.6|208858|208677|29
1639356280000|2021-12-13 00:44:40|208882.9|208732.9|208891.8|208741.8|208893.1|208743.1|208877.7|208727.7|21
1639356290000|2021-12-13 00:44:50|208888.7|208738.7|208885.7|208735.7|208889.5|208739.5|208883.6|208733.6|24
1639356300000|2021-12-13 00:45:00|208886.4|208736.4|208892.8|208742.8|208894.4|208744.4|208878.4|208728.4|19
1639356310000|2021-12-13 00:45:10|208893|208743|208887.5|208737.5|208896.5|208746.5|208885.3|208735.3|20
1639356320000|2021-12-13 00:45:20|208884.3|208734.3|208891|208741|208945.5|208746.4|208877.9|208692.2|25
1639356330000|2021-12-13 00:45:30|208884.1|208734.1|208898.8|208748.8|208973.6|208770|208883.8|208681.4|21
1639356340000|2021-12-13 00:45:40|208904.8|208754.8|208884.8|208734.8|208965.7|208754.8|208876.8|208668.7|27
1639356350000|2021-12-13 00:45:50|208885|208735|208884.7|208734.7|208939.5|208738.6|208881.7|208686.9|17
1639356360000|2021-12-13 00:46:00|208881.2|208731.2|208882|208732|208886.4|208736.4|208878.1|208728.1|23
1639356370000|2021-12-13 00:46:10|208882.1|208732.1|208890.2|208740.2|208897.1|208747.1|208873.5|208723.5|22
1639356380000|2021-12-13 00:46:20|208892.6|208742.6|208881.7|208731.7|208944.6|208744.6|208876.6|208679.8|20
1639356390000|2021-12-13 00:46:30|208873.2|208723.2|208871.6|208721.6|208889.2|208739.2|208859.5|208709.5|15
1639356400000|2021-12-13 00:46:40|208873.3|208723.3|208871.4|208721.4|208878|208728|208865.7|208715.7|17
1639356410000|2021-12-13 00:46:50|208867.6|208717.6|208867.9|208717.9|208871.5|208721.5|208858.8|208708.8|18
1639356420000|2021-12-13 00:47:00|208868|208718|208866.2|208716.2|208872.2|208722.2|208866.2|208716.2|12
1639356430000|2021-12-13 00:47:10|208864.5|208714.5|208874.3|208724.3|208877.7|208727.7|208864.5|208714.5|10
1639356440000|2021-12-13 00:47:20|208873|208723|208860.3|208710.3|208881.1|208731.1|208858.4|208708.4|10
1639356450000|2021-12-13 00:47:30|208856.5|208706.5|208864.2|208714.2|208885.6|208735.6|208852.4|208702.4|16
1639356460000|2021-12-13 00:47:40|208861.6|208711.6|208856.7|208706.7|208869.8|208719.8|208845.7|208695.7|17
1639356470000|2021-12-13 00:47:50|208859.4|208709.4|208865.3|208715.3|208865.7|208715.7|208855.6|208705.6|11
1639356480000|2021-12-13 00:48:00|208857.8|208707.8|208865.4|208715.4|208867.2|208717.2|208857.8|208707.8|14
1639356490000|2021-12-13 00:48:10|208864.6|208714.6|208876.6|208726.6|208877.7|208727.7|208864|208714|11
1639356500000|2021-12-13 00:48:20|208876.4|208726.4|208875.8|208725.8|208876.8|208726.8|208873.1|208723.1|10
1639356510000|2021-12-13 00:48:30|208871.4|208721.4|208878.1|208728.1|208880.9|208730.9|208867.7|208717.7|7
1639356520000|2021-12-13 00:48:40|208876.8|208726.8|208874.2|208724.2|208876.8|208726.8|208873.7|208723.7|12
1639356530000|2021-12-13 00:48:50|208874.1|208724.1|208867.3|208717.3|208874.4|208724.4|208846.9|208696.9|11
1639356540000|2021-12-13 00:49:00|208867.9|208717.9|208870.7|208720.7|208872.9|208722.9|208867.8|208717.8|10
1639356550000|2021-12-13 00:49:10|208871.9|208721.9|208858.5|208708.5|208871.9|208721.9|208850|208700|15
1639356560000|2021-12-13 00:49:20|208859.2|208709.2|208880.1|208730.1|208880.1|208730.1|208859.2|208709.2|15
1639356570000|2021-12-13 00:49:30|208878.5|208728.5|208864.8|208714.8|208879.3|208729.3|208861.4|208711.4|14
1639356580000|2021-12-13 00:49:40|208864.9|208714.9|208861.7|208711.7|208864.9|208714.9|208861.7|208711.7|9
1639356590000|2021-12-13 00:49:50|208865.3|208715.3|208874|208724|208875.2|208725.2|208865.3|208715.3|7
1639356600000|2021-12-13 00:50:00|208873.2|208723.2|208867.3|208717.3|208873.2|208723.2|208863.3|208713.3|8
1639356610000|2021-12-13 00:50:10|208869.8|208719.8|208872.5|208722.5|208882.8|208732.8|208864.1|208714.1|13
1639356620000|2021-12-13 00:50:20|208868.1|208718.1|208863.5|208713.5|208877.3|208727.3|208862.9|208712.9|14
1639356630000|2021-12-13 00:50:30|208863.6|208713.6|208866.1|208716.1|208866.1|208716.1|208849.6|208699.6|11
1639356640000|2021-12-13 00:50:40|208864.6|208714.6|208867.9|208717.9|208871.1|208721.1|208864.6|208714.6|5
1639356650000|2021-12-13 00:50:50|208872.5|208722.5|208852.7|208702.7|208874.8|208724.8|208848.2|208698.2|8
1639356660000|2021-12-13 00:51:00|208851.6|208701.6|208876.6|208726.6|208879.3|208729.3|208851.6|208701.6|10
1639356670000|2021-12-13 00:51:10|208872.5|208722.5|208865.1|208715.1|208877.4|208727.4|208864.8|208714.8|12
1639356680000|2021-12-13 00:51:20|208865.2|208715.2|208866.6|208716.6|208882.8|208732.8|208858.4|208708.4|13
1639356690000|2021-12-13 00:51:30|208867.7|208717.7|208869.8|208719.8|208869.8|208719.8|208866.7|208716.7|7
1639356700000|2021-12-13 00:51:40|208869.5|208719.5|208871.7|208721.7|208872|208722|208868.1|208718.1|8
1639356710000|2021-12-13 00:51:50|208870.9|208720.9|208871.5|208721.5|208881.5|208731.5|208870.9|208720.9|13
1639356720000|2021-12-13 00:52:00|208872.2|208722.2|208867|208717|208875|208725|208856.4|208706.4|18
1639356730000|2021-12-13 00:52:10|208864.8|208714.8|208879|208729|208882.1|208732.1|208864.8|208714.8|16
1639356740000|2021-12-13 00:52:20|208884.5|208734.5|208863.7|208713.7|208884.5|208734.5|208863.7|208713.7|18
1639356750000|2021-12-13 00:52:30|208867.8|208717.8|208873.5|208723.5|208875.1|208725.1|208867.7|208717.7|17
1639356760000|2021-12-13 00:52:40|208871.8|208721.8|208882.5|208732.5|208883.5|208733.5|208870.6|208720.6|11
1639356770000|2021-12-13 00:52:50|208883.2|208733.2|208874.9|208724.9|208883.2|208733.2|208874.9|208724.9|12
1639356780000|2021-12-13 00:53:00|208875.7|208725.7|208875.9|208725.9|208878.6|208728.6|208872.3|208722.3|8
1639356790000|2021-12-13 00:53:10|208873.8|208723.8|208882.2|208732.2|208886.1|208736.1|208873.2|208723.2|6
1639356800000|2021-12-13 00:53:20|208862.7|208712.7|208874.4|208724.4|208877.9|208727.9|208860.8|208710.8|10
1639356810000|2021-12-13 00:53:30|208874.7|208724.7|208898.5|208748.5|208937.2|208785.2|208871.8|208676.1|23
1639356820000|2021-12-13 00:53:40|208897.9|208747.9|208913.6|208763.6|208914.2|208764.2|208897.9|208747.9|16
1639356830000|2021-12-13 00:53:50|208914.8|208764.8|208912.8|208762.8|208928.3|208778.3|208888.6|208738.6|26
1639356840000|2021-12-13 00:54:00|208914.5|208764.5|208903.1|208753.1|208914.6|208764.6|208900.4|208750.4|28
1639356850000|2021-12-13 00:54:10|208904.5|208754.5|208903.4|208753.4|208904.9|208754.9|208900.4|208750.4|19
1639356860000|2021-12-13 00:54:20|208902.7|208752.7|208902.2|208752.2|208911.5|208761.5|208896.5|208746.5|24
1639356870000|2021-12-13 00:54:30|208902.3|208752.3|208939.6|208789.6|208950.1|208800.1|208902.3|208752.3|22
1639356880000|2021-12-13 00:54:40|208937.4|208787.4|208908.5|208758.5|208941.1|208791.1|208906|208756|28
1639356890000|2021-12-13 00:54:50|208912.7|208762.7|208911.8|208761.8|208916.6|208766.6|208900.3|208750.3|28
1639356900000|2021-12-13 00:55:00|208907.7|208757.7|208910.7|208760.7|208916|208766|208907.7|208757.7|19
1639356910000|2021-12-13 00:55:10|208911.2|208761.2|208907.5|208757.5|208919.5|208769.5|208906|208756|16
1639356920000|2021-12-13 00:55:20|208907.8|208757.8|208914.2|208764.2|208920|208770|208907.8|208757.8|15
1639356930000|2021-12-13 00:55:30|208914.9|208764.9|208905|208755|208919.7|208769.7|208905|208755|14
1639356940000|2021-12-13 00:55:40|208906.2|208756.2|208911.7|208761.7|208912.5|208762.5|208901.6|208751.6|17
1639356950000|2021-12-13 00:55:50|208911.2|208761.2|208902.7|208752.7|208915.6|208765.6|208902.7|208752.7|11
1639356960000|2021-12-13 00:56:00|208902.2|208752.2|208917.4|208767.4|208980.5|208781|208902.2|208723.8|22
1639356970000|2021-12-13 00:56:10|208916.3|208766.3|208920.8|208770.8|208925.4|208775.4|208913.1|208763.1|14
1639356980000|2021-12-13 00:56:20|208919.6|208769.6|208923.5|208773.5|208923.5|208773.5|208915|208765|10
1639356990000|2021-12-13 00:56:30|208921.3|208771.3|208915.8|208765.8|208921.3|208771.3|208914.9|208764.9|11
1639357000000|2021-12-13 00:56:40|208916.4|208766.4|208906.5|208756.5|208922.2|208772.2|208906.5|208756.5|9
1639357010000|2021-12-13 00:56:50|208906.3|208756.3|208908.3|208758.3|208909.4|208759.4|208906.3|208756.3|6
1639357020000|2021-12-13 00:57:00|208908.7|208758.7|208915.8|208765.8|208930.9|208780.9|208885.2|208735.2|23
1639357030000|2021-12-13 00:57:10|208915.4|208765.4|208916.5|208766.5|208917.5|208767.5|208913.5|208763.5|15
1639357040000|2021-12-13 00:57:20|208917.2|208767.2|208920.9|208770.9|208928.8|208778.8|208910.6|208760.6|25
1639357050000|2021-12-13 00:57:30|208926|208776|208922.7|208772.7|208926|208776|208920.4|208770.4|18
1639357060000|2021-12-13 00:57:40|208923.1|208773.1|208919.4|208769.4|208929.5|208779.5|208919.3|208769.3|15
1639357070000|2021-12-13 00:57:50|208919.6|208769.6|208927.7|208777.7|208945.7|208795.7|208918.3|208768.3|19
1639357080000|2021-12-13 00:58:00|208930.6|208780.6|208936.3|208786.3|208954.5|208804.5|208928.8|208778.8|32
1639357090000|2021-12-13 00:58:10|208937.1|208787.1|208940.4|208790.4|208946|208796|208933.6|208783.6|28
1639357100000|2021-12-13 00:58:20|208936.4|208786.4|208954.2|208804.2|208999.9|208807|208936.4|208745.4|21
1639357110000|2021-12-13 00:58:30|208952.9|208802.9|208954|208804|208955.4|208805.4|208952.3|208802.3|15
1639357120000|2021-12-13 00:58:40|208957.3|208807.3|208987.3|208837.3|208999.8|208849.8|208954.4|208804.4|15
1639357130000|2021-12-13 00:58:50|208994.9|208844.9|209007.1|208857.1|209007.9|208857.9|208994.9|208844.9|15
1639357140000|2021-12-13 00:59:00|209011.9|208861.9|209004.5|208854.5|209012.2|208862.2|209001.4|208851.4|13
1639357150000|2021-12-13 00:59:10|209005.6|208855.6|209010.9|208860.9|209016.3|208866.3|209003.7|208853.7|16
1639357160000|2021-12-13 00:59:20|209009.8|208859.8|209015.8|208865.8|209015.8|208865.8|209005.1|208855.1|20
1639357170000|2021-12-13 00:59:30|209032.6|208882.6|209043.3|208893.3|209044|208894|209032.3|208882.3|20
1639357180000|2021-12-13 00:59:40|209041.7|208891.7|209031.3|208881.3|209049.8|208899.8|209029.7|208879.7|20
1639357190000|2021-12-13 00:59:50|209031.2|208881.2|209031.1|208881.1|209032|208882|209029.7|208879.7|18
1639357200000|2021-12-13 01:00:00|209031.5|208881.5|209035.8|208885.8|209044.1|208894.1|209024.3|208874.3|30
1639357210000|2021-12-13 01:00:10|209035.6|208885.6|209036|208886|209036.4|208886.4|209035.2|208885.2|17
1639357220000|2021-12-13 01:00:20|209035.7|208885.7|209030.9|208880.9|209056.7|208906.7|209029.9|208879.9|18
1639357230000|2021-12-13 01:00:30|209030.6|208880.6|209031.9|208881.9|209032.7|208882.7|209030.6|208880.6|11
1639357240000|2021-12-13 01:00:40|209032.2|208882.2|209034.6|208884.6|209034.6|208884.6|209031.9|208881.9|11
1639357250000|2021-12-13 01:00:50|209034.1|208884.1|209009|208859|209034.1|208884.1|209009|208859|17
1639357260000|2021-12-13 01:01:00|209009.7|208859.7|208964.5|208814.5|209013.9|208863.9|208964|208814|23
1639357270000|2021-12-13 01:01:10|208964.3|208814.3|208934.6|208784.6|208964.4|208814.4|208925.9|208775.9|18
1639357280000|2021-12-13 01:01:20|208934.5|208784.5|208929.7|208779.7|208943.3|208793.3|208929.7|208779.7|16
1639357290000|2021-12-13 01:01:30|208931.6|208781.6|208933.1|208783.1|208933.1|208783.1|208930.4|208780.4|14
1639357300000|2021-12-13 01:01:40|208929.7|208779.7|208928.4|208778.4|208931.9|208781.9|208927.9|208777.9|16
1639357310000|2021-12-13 01:01:50|208926.5|208776.5|208927.8|208777.8|208928|208778|208924|208774|18
1639357320000|2021-12-13 01:02:00|208924.7|208774.7|208923.7|208773.7|208933|208783|208918.1|208768.1|28
1639357330000|2021-12-13 01:02:10|208923.9|208773.9|208935.5|208785.5|208941.1|208791.1|208920.9|208770.9|20
1639357340000|2021-12-13 01:02:20|208926.7|208776.7|208933|208783|208933.1|208783.1|208926.7|208776.7|31
1639357350000|2021-12-13 01:02:30|208931|208781|208934.8|208784.8|208935.2|208785.2|208930.2|208780.2|29
1639357360000|2021-12-13 01:02:40|208935.4|208785.4|208930|208780|208935.4|208785.4|208930|208780|26
1639357370000|2021-12-13 01:02:50|208929.9|208779.9|208930.6|208780.6|208933.1|208783.1|208927.4|208777.4|28
1639357380000|2021-12-13 01:03:00|208928|208778|208932.6|208782.6|208932.6|208782.6|208925.8|208775.8|26
1639357390000|2021-12-13 01:03:10|208932.7|208782.7|208935.7|208785.7|208936.3|208786.3|208932.7|208782.7|26
1639357400000|2021-12-13 01:03:20|208935.9|208785.9|208937.2|208787.2|208937.6|208787.6|208933.9|208783.9|26
1639357410000|2021-12-13 01:03:30|208936.5|208786.5|208936.4|208786.4|208936.9|208786.9|208933.8|208783.8|25
1639357420000|2021-12-13 01:03:40|208932.3|208782.3|208936.8|208786.8|208937.6|208787.6|208932.3|208782.3|21
1639357430000|2021-12-13 01:03:50|208937.1|208787.1|208935.8|208785.8|208937.6|208787.6|208934.7|208784.7|31
1639357440000|2021-12-13 01:04:00|208937|208787|208933.4|208783.4|208938|208788|208930.7|208780.7|31
1639357450000|2021-12-13 01:04:10|208935.2|208785.2|208935|208785|208936.3|208786.3|208932|208782|31
1639357460000|2021-12-13 01:04:20|208934.6|208784.6|208935|208785|208935.4|208785.4|208930.8|208780.8|35
1639357470000|2021-12-13 01:04:30|208934.8|208784.8|208929|208779|208934.8|208784.8|208926.9|208776.9|31
1639357480000|2021-12-13 01:04:40|208930.1|208780.1|208928.7|208778.7|208932.1|208782.1|208927.4|208777.4|34
1639357490000|2021-12-13 01:04:50|208928.6|208778.6|208923.5|208773.5|208928.6|208778.6|208922.4|208772.4|15
1639357500000|2021-12-13 01:05:00|208923.6|208773.6|208930.6|208780.6|208930.6|208780.6|208919.9|208769.9|22
1639357510000|2021-12-13 01:05:10|208931|208781|208927.2|208777.2|208931.2|208781.2|208924.5|208774.5|14
1639357520000|2021-12-13 01:05:20|208930.7|208780.7|208917|208767|208930.7|208780.7|208913.9|208763.9|17
1639357530000|2021-12-13 01:05:30|208916.9|208766.9|208912.6|208762.6|208918.3|208768.3|208911.5|208761.5|13
1639357540000|2021-12-13 01:05:40|208913.1|208763.1|208912.1|208762.1|208915.7|208765.7|208911.7|208761.7|9
1639357550000|2021-12-13 01:05:50|208912.7|208762.7|208910.7|208760.7|208913|208763|208910|208760|11
1639357560000|2021-12-13 01:06:00|208910.8|208760.8|208914.6|208764.6|208920|208770|208909.7|208759.7|21
1639357570000|2021-12-13 01:06:10|208913.5|208763.5|208911.9|208761.9|208913.5|208763.5|208911.3|208761.3|9
1639357580000|2021-12-13 01:06:20|208911.7|208761.7|208913.1|208763.1|208915.1|208765.1|208910.4|208760.4|10
1639357590000|2021-12-13 01:06:30|208913.3|208763.3|208908.3|208758.3|208913.3|208763.3|208903.8|208753.8|11
1639357600000|2021-12-13 01:06:40|208908.4|208758.4|208908|208758|208909.9|208759.9|208908|208758|6
1639357610000|2021-12-13 01:06:50|208908.3|208758.3|208913.5|208763.5|208920|208770|208907.8|208757.8|15
1639357620000|2021-12-13 01:07:00|208913.4|208763.4|208918.9|208768.9|208927.3|208777.3|208911.4|208761.4|13
1639357630000|2021-12-13 01:07:10|208920.4|208770.4|208906.9|208756.9|208920.4|208770.4|208904.7|208754.7|12
1639357640000|2021-12-13 01:07:20|208907.8|208757.8|208896.9|208746.9|208907.8|208757.8|208888.9|208738.9|21
1639357650000|2021-12-13 01:07:30|208896.4|208746.4|208894.7|208744.7|208899|208749|208892.3|208742.3|18
1639357660000|2021-12-13 01:07:40|208896.1|208746.1|208895.3|208745.3|208896.1|208746.1|208891.7|208741.7|19
1639357670000|2021-12-13 01:07:50|208895.2|208745.2|208897.2|208747.2|208899.6|208749.6|208894.8|208744.8|12
1639357680000|2021-12-13 01:08:00|208896.6|208746.6|208896|208746|208897.6|208747.6|208889.6|208739.6|12
1639357690000|2021-12-13 01:08:10|208898.9|208748.9|208895.3|208745.3|208959|208753.3|208892|208694|15
1639357700000|2021-12-13 01:08:20|208893.2|208743.2|208898.1|208748.1|208898.5|208748.5|208891.6|208741.6|13
1639357710000|2021-12-13 01:08:30|208897|208747|208911.4|208761.4|208935.1|208785.1|208897|208747|16
1639357720000|2021-12-13 01:08:40|208912.3|208762.3|208910.5|208760.5|208916.5|208766.5|208908.3|208758.3|10
1639357730000|2021-12-13 01:08:50|208912.6|208762.6|208918.5|208768.5|208919.4|208769.4|208910.2|208760.2|7
1639357740000|2021-12-13 01:09:00|208915.6|208765.6|208909.6|208759.6|208915.9|208765.9|208908.8|208758.8|9
1639357750000|2021-12-13 01:09:10|208911.5|208761.5|208910|208760|208911.5|208761.5|208907.2|208757.2|10
1639357760000|2021-12-13 01:09:20|208910.5|208760.5|208909.9|208759.9|208910.6|208760.6|208908.8|208758.8|8
1639357770000|2021-12-13 01:09:30|208909.8|208759.8|208911.1|208761.1|208911.4|208761.4|208908.6|208758.6|14
1639357780000|2021-12-13 01:09:40|208911.7|208761.7|208911.2|208761.2|208911.7|208761.7|208911.2|208761.2|3
1639357790000|2021-12-13 01:09:50|208911.1|208761.1|208912.9|208762.9|208912.9|208762.9|208909.7|208759.7|6
1639357800000|2021-12-13 01:10:00|208913|208763|208916.2|208766.2|208916.2|208766.2|208908.7|208758.7|8
1639357810000|2021-12-13 01:10:10|208916.4|208766.4|208910.6|208760.6|208916.4|208766.4|208907.3|208757.3|11
1639357820000|2021-12-13 01:10:20|208912.7|208762.7|208915.2|208765.2|208917.3|208767.3|208912.7|208762.7|14
1639357830000|2021-12-13 01:10:30|208927.5|208777.5|208917.8|208767.8|208927.5|208777.5|208916.4|208766.4|11
1639357840000|2021-12-13 01:10:40|208918.1|208768.1|208922|208772|208923.9|208773.9|208918.1|208768.1|11
1639357850000|2021-12-13 01:10:50|208917.9|208767.9|208917.4|208767.4|208927.8|208777.8|208914|208764|13
1639357860000|2021-12-13 01:11:00|208919.2|208769.2|208930.2|208780.2|208933.5|208783.5|208915.1|208765.1|19
1639357870000|2021-12-13 01:11:10|208926.3|208776.3|208932.2|208782.2|208940.6|208790.6|208923.9|208773.9|35
1639357880000|2021-12-13 01:11:20|208933.8|208783.8|208958.8|208808.8|208961.7|208811.7|208933.7|208783.7|10
1639357890000|2021-12-13 01:11:30|208956.1|208806.1|208962.5|208812.5|208963.2|208813.2|208956.1|208806.1|7
1639357900000|2021-12-13 01:11:40|208965.6|208815.6|208956.9|208806.9|208973.9|208823.9|208951.6|208801.6|11
1639357910000|2021-12-13 01:11:50|208958.3|208808.3|208962.9|208812.9|208962.9|208812.9|208952.8|208802.8|7
1639357920000|2021-12-13 01:12:00|208963.1|208813.1|208962.3|208812.3|208967.6|208817.6|208959.5|208809.5|13
1639357930000|2021-12-13 01:12:10|208962.7|208812.7|208964.1|208814.1|208970.8|208820.8|208962.7|208812.7|12
1639357940000|2021-12-13 01:12:20|208962.9|208812.9|208957.8|208807.8|208966|208816|208957.8|208807.8|7
1639357950000|2021-12-13 01:12:30|208954.5|208804.5|208956.4|208806.4|208960.5|208810.5|208953.7|208803.7|7
1639357960000|2021-12-13 01:12:40|208957.4|208807.4|208951|208801|208958.1|208808.1|208951|208801|7
1639357970000|2021-12-13 01:12:50|208949.5|208799.5|208969.5|208819.5|208969.5|208819.5|208949.5|208799.5|9
1639357980000|2021-12-13 01:13:00|208970.9|208820.9|208965|208815|208970.9|208820.9|208960|208810|18
1639357990000|2021-12-13 01:13:10|208965.1|208815.1|208973.3|208823.3|208973.3|208823.3|208964.7|208814.7|8
1639358000000|2021-12-13 01:13:20|208972.7|208822.7|208967.6|208817.6|208972.7|208822.7|208965.6|208815.6|9
1639358010000|2021-12-13 01:13:30|208969.6|208819.6|208960.3|208810.3|209029|208824.7|208959|208738|14
1639358020000|2021-12-13 01:13:40|208960.7|208810.7|208972.7|208822.7|208974.2|208824.2|208950.4|208800.4|8
1639358030000|2021-12-13 01:13:50|208961.5|208811.5|208960.4|208810.4|208961.5|208811.5|208960.4|208810.4|2
1639358040000|2021-12-13 01:14:00|208955.4|208805.4|208960.1|208810.1|208969.8|208819.8|208955.4|208805.4|10
1639358050000|2021-12-13 01:14:10|208960.2|208810.2|208956|208806|208962.8|208812.8|208955.4|208805.4|8
1639358060000|2021-12-13 01:14:20|208956.7|208806.7|208965.4|208815.4|208965.4|208815.4|208954.9|208804.9|9
1639358070000|2021-12-13 01:14:30|208966.9|208816.9|208955.3|208805.3|208968.3|208818.3|208955.3|208805.3|11
1639358080000|2021-12-13 01:14:40|208955.9|208805.9|208967.1|208817.1|208967.8|208817.8|208955.8|208805.8|9
1639358090000|2021-12-13 01:14:50|208965.5|208815.5|208969.1|208819.1|208969.1|208819.1|208961.6|208811.6|12
1639358100000|2021-12-13 01:15:00|208969|208819|208972.4|208822.4|208975.9|208825.9|208965.5|208815.5|11
1639358110000|2021-12-13 01:15:10|208975.9|208825.9|208969.3|208819.3|208975.9|208825.9|208950.2|208800.2|22
1639358120000|2021-12-13 01:15:20|208962.4|208812.4|208967.5|208817.5|208967.5|208817.5|208958.4|208808.4|9
1639358130000|2021-12-13 01:15:30|208964.7|208814.7|208952.4|208802.4|208966.1|208816.1|208950.2|208800.2|20
1639358140000|2021-12-13 01:15:40|208952.8|208802.8|208963.7|208813.7|208969.3|208819.3|208948.6|208798.6|21
1639358150000|2021-12-13 01:15:50|208962.9|208812.9|208969.4|208819.4|208969.4|208819.4|208962.5|208812.5|10
1639358160000|2021-12-13 01:16:00|208967.7|208817.7|208968.9|208818.9|208969.7|208819.7|208964.9|208814.9|7
1639358170000|2021-12-13 01:16:10|208958.6|208808.6|208962.8|208812.8|208966.3|208816.3|208958|208808|10
1639358180000|2021-12-13 01:16:20|208961.9|208811.9|208961.2|208811.2|208961.9|208811.9|208950.8|208800.8|6
1639358190000|2021-12-13 01:16:30|208958.8|208808.8|208958.8|208808.8|208959.5|208809.5|208958.8|208808.8|3
1639358200000|2021-12-13 01:16:40|208959.2|208809.2|208957.7|208807.7|208959.9|208809.9|208957.3|208807.3|4
1639358210000|2021-12-13 01:16:50|208958.1|208808.1|208963.8|208813.8|208968.6|208818.6|208958.1|208808.1|11
1639358220000|2021-12-13 01:17:00|208963.6|208813.6|208970.6|208820.6|208977|208827|208963.6|208813.6|12
1639358230000|2021-12-13 01:17:10|208967.4|208817.4|208977.3|208827.3|208978.4|208828.4|208967.4|208817.4|6
1639358240000|2021-12-13 01:17:20|208968.4|208818.4|208957.8|208807.8|208968.4|208818.4|208955.5|208805.5|8
1639358250000|2021-12-13 01:17:30|208958.9|208808.9|208908.5|208758.5|208966.7|208816.7|208906.1|208756.1|15
1639358260000|2021-12-13 01:17:40|208904.8|208754.8|208914.6|208764.6|208914.8|208764.8|208904.8|208754.8|23
1639358270000|2021-12-13 01:17:50|208914.4|208764.4|208911|208761|208917.7|208767.7|208909.5|208759.5|19
1639358280000|2021-12-13 01:18:00|208910.9|208760.9|208912.3|208762.3|208912.7|208762.7|208910.1|208760.1|17
1639358290000|2021-12-13 01:18:10|208909.4|208759.4|208907.1|208757.1|208910.3|208760.3|208900.3|208750.3|17
1639358300000|2021-12-13 01:18:20|208907|208757|208917.4|208767.4|208920.8|208770.8|208902.5|208752.5|23
1639358310000|2021-12-13 01:18:30|208920.3|208770.3|208922|208772|208927.4|208777.4|208917.8|208767.8|25
1639358320000|2021-12-13 01:18:40|208922.1|208772.1|208915.9|208765.9|208926.2|208776.2|208914.9|208764.9|21
1639358330000|2021-12-13 01:18:50|208916|208766|208911.9|208761.9|208920|208770|208911.9|208761.9|10
1639358340000|2021-12-13 01:19:00|208913.7|208763.7|208921.8|208771.8|208922.2|208772.2|208913.7|208763.7|17
1639358350000|2021-12-13 01:19:10|208916.9|208766.9|208916.6|208766.6|208924.6|208774.6|208914.1|208764.1|24
1639358360000|2021-12-13 01:19:20|208917.1|208767.1|208914.6|208764.6|208917.8|208767.8|208912.8|208762.8|16
1639358370000|2021-12-13 01:19:30|208914.7|208764.7|208913.9|208763.9|208919.1|208769.1|208913|208763|14
1639358380000|2021-12-13 01:19:40|208914.1|208764.1|208915.4|208765.4|208915.4|208765.4|208912.9|208762.9|12
1639358390000|2021-12-13 01:19:50|208915.2|208765.2|208915.5|208765.5|208917.6|208767.6|208906.8|208756.8|10
1639358400000|2021-12-13 01:20:00|208915.6|208765.6|208906.8|208756.8|208915.9|208765.9|208903.6|208753.6|22
1639358410000|2021-12-13 01:20:10|208914.9|208764.9|208908.9|208758.9|208916.1|208766.1|208908|208758|15
1639358420000|2021-12-13 01:20:20|208909.2|208759.2|208917.1|208767.1|208917.1|208767.1|208909.1|208759.1|27
1639358430000|2021-12-13 01:20:30|208916.7|208766.7|208905.4|208755.4|208916.7|208766.7|208904.7|208754.7|27
1639358440000|2021-12-13 01:20:40|208905.3|208755.3|208907.7|208757.7|208907.9|208757.9|208905.1|208755.1|20
1639358450000|2021-12-13 01:20:50|208908|208758|208904.2|208754.2|208908.3|208758.3|208902.8|208752.8|16
1639358460000|2021-12-13 01:21:00|208903.5|208753.5|208905.2|208755.2|208905.4|208755.4|208902.6|208752.6|17
1639358470000|2021-12-13 01:21:10|208904.7|208754.7|208903.3|208753.3|208904.8|208754.8|208903.3|208753.3|18
1639358480000|2021-12-13 01:21:20|208903.2|208753.2|208905.1|208755.1|208905.7|208755.7|208903.2|208753.2|17
1639358490000|2021-12-13 01:21:30|208905|208755|208901.6|208751.6|208905|208755|208900.6|208750.6|20
1639358500000|2021-12-13 01:21:40|208901.5|208751.5|208901.9|208751.9|208902.6|208752.6|208901.1|208751.1|15
1639358510000|2021-12-13 01:21:50|208900.5|208750.5|208904|208754|208904.4|208754.4|208896.2|208746.2|18
1639358520000|2021-12-13 01:22:00|208901.2|208751.2|208895.2|208745.2|208901.8|208751.8|208893.1|208743.1|19
1639358530000|2021-12-13 01:22:10|208894.4|208744.4|208897.6|208747.6|208900.4|208750.4|208894.4|208744.4|23
1639358540000|2021-12-13 01:22:20|208897.8|208747.8|208903.4|208753.4|208904.5|208754.5|208897.6|208747.6|16
1639358550000|2021-12-13 01:22:30|208902.9|208752.9|208904|208754|208904|208754|208900.6|208750.6|18
1639358560000|2021-12-13 01:22:40|208903.9|208753.9|208915.1|208765.1|208915.1|208765.1|208900.2|208750.2|22
1639358570000|2021-12-13 01:22:50|208911|208761|208923.2|208773.2|208923.2|208773.2|208901|208751|27
1639358580000|2021-12-13 01:23:00|208922.6|208772.6|208913.1|208763.1|208924.9|208774.9|208913.1|208763.1|30
1639358590000|2021-12-13 01:23:10|208912.3|208762.3|208914.1|208764.1|208924.6|208774.6|208912.3|208762.3|23
1639358600000|2021-12-13 01:23:20|208914.4|208764.4|208918.8|208768.8|208918.8|208768.8|208913.6|208763.6|19
1639358610000|2021-12-13 01:23:30|208927.9|208777.9|208929.5|208779.5|208933.2|208783.2|208919.5|208769.5|25
1639358620000|2021-12-13 01:23:40|208929.4|208779.4|208919.1|208769.1|208929.8|208779.8|208919.1|208769.1|18
1639358630000|2021-12-13 01:23:50|208920.2|208770.2|208910.9|208760.9|208930.1|208780.1|208902.1|208752.1|22
1639358640000|2021-12-13 01:24:00|208910.5|208760.5|208912.7|208762.7|208913.9|208763.9|208909.7|208759.7|26
1639358650000|2021-12-13 01:24:10|208912.6|208762.6|208911|208761|208912.9|208762.9|208910.3|208760.3|11
1639358660000|2021-12-13 01:24:20|208910.9|208760.9|208907.2|208757.2|208910.9|208760.9|208906.4|208756.4|16
1639358670000|2021-12-13 01:24:30|208908|208758|208906.7|208756.7|208908.2|208758.2|208906|208756|13
1639358680000|2021-12-13 01:24:40|208905.2|208755.2|208906.7|208756.7|208907.3|208757.3|208905.2|208755.2|14
1639358690000|2021-12-13 01:24:50|208906.5|208756.5|208905.6|208755.6|208906.5|208756.5|208904.1|208754.1|18
1639358700000|2021-12-13 01:25:00|208906|208756|208905.1|208755.1|208906|208756|208903.2|208753.2|19
1639358710000|2021-12-13 01:25:10|208906|208756|208906.5|208756.5|208907.3|208757.3|208905.8|208755.8|18
1639358720000|2021-12-13 01:25:20|208906.8|208756.8|208905.2|208755.2|208906.9|208756.9|208903.1|208753.1|18
1639358730000|2021-12-13 01:25:30|208904.9|208754.9|208902.9|208752.9|208905.5|208755.5|208900.9|208750.9|23
1639358740000|2021-12-13 01:25:40|208903.1|208753.1|208902.5|208752.5|208903.1|208753.1|208902.4|208752.4|16
1639358750000|2021-12-13 01:25:50|208902.4|208752.4|208903.3|208753.3|208904.3|208754.3|208900.6|208750.6|18
1639358760000|2021-12-13 01:26:00|208903|208753|208905.2|208755.2|208905.6|208755.6|208903|208753|19
1639358770000|2021-12-13 01:26:10|208906.1|208756.1|208904.3|208754.3|208913|208763|208903.1|208753.1|13
1639358780000|2021-12-13 01:26:20|208905.3|208755.3|208903.6|208753.6|208906.4|208756.4|208902.8|208752.8|20
1639358790000|2021-12-13 01:26:30|208903.1|208753.1|208903.4|208753.4|208903.9|208753.9|208901.5|208751.5|14
1639358800000|2021-12-13 01:26:40|208903.7|208753.7|208905.1|208755.1|208906|208756|208903.7|208753.7|15
1639358810000|2021-12-13 01:26:50|208905.4|208755.4|208906.7|208756.7|208906.7|208756.7|208905.4|208755.4|12
1639358820000|2021-12-13 01:27:00|208906.3|208756.3|208902.9|208752.9|208907.9|208757.9|208900.4|208750.4|12
1639358830000|2021-12-13 01:27:10|208909.4|208759.4|208903.4|208753.4|208909.4|208759.4|208899.7|208749.7|10
1639358840000|2021-12-13 01:27:20|208903.3|208753.3|208901.8|208751.8|208903.3|208753.3|208900.8|208750.8|8
1639358850000|2021-12-13 01:27:30|208904|208754|208901.3|208751.3|208904|208754|208900.1|208750.1|7
1639358860000|2021-12-13 01:27:40|208901.7|208751.7|208902.3|208752.3|208902.4|208752.4|208901.6|208751.6|9
1639358870000|2021-12-13 01:27:50|208902.9|208752.9|208904.3|208754.3|208905|208755|208902.8|208752.8|5
1639358880000|2021-12-13 01:28:00|208904.1|208754.1|208902|208752|208904.6|208754.6|208898.7|208748.7|16
1639358890000|2021-12-13 01:28:10|208903.2|208753.2|208903|208753|208903.6|208753.6|208902.2|208752.2|13
1639358900000|2021-12-13 01:28:20|208901.3|208751.3|208905.4|208755.4|208906|208756|208901.3|208751.3|5
1639358910000|2021-12-13 01:28:30|208905.8|208755.8|208905.9|208755.9|208906.2|208756.2|208905.6|208755.6|9
1639358920000|2021-12-13 01:28:40|208899.7|208749.7|208901.1|208751.1|208903.3|208753.3|208899.6|208749.6|8
1639358930000|2021-12-13 01:28:50|208901.6|208751.6|208902.9|208752.9|208903.4|208753.4|208901.6|208751.6|4
1639358940000|2021-12-13 01:29:00|208902.7|208752.7|208903.9|208753.9|208903.9|208753.9|208902.6|208752.6|5
1639358950000|2021-12-13 01:29:10|208899.2|208749.2|208903.4|208753.4|208906.3|208756.3|208899.2|208749.2|16
1639358960000|2021-12-13 01:29:20|208902.8|208752.8|208903.6|208753.6|208904|208754|208901.9|208751.9|12
1639358970000|2021-12-13 01:29:30|208903.4|208753.4|208903.8|208753.8|208904.1|208754.1|208903|208753|9
1639358980000|2021-12-13 01:29:40|208904.6|208754.6|208904.1|208754.1|208904.6|208754.6|208900.5|208750.5|11
1639358990000|2021-12-13 01:29:50|208903.5|208753.5|208902.1|208752.1|208904.6|208754.6|208900.4|208750.4|11
1639359000000|2021-12-13 01:30:00|208902.9|208752.9|208901|208751|208903.8|208753.8|208900.9|208750.9|18
1639359010000|2021-12-13 01:30:10|208901.6|208751.6|208902.8|208752.8|208902.8|208752.8|208901.6|208751.6|13
1639359020000|2021-12-13 01:30:20|208902.2|208752.2|208902.6|208752.6|208902.9|208752.9|208900.4|208750.4|9
1639359030000|2021-12-13 01:30:30|208902.7|208752.7|208903.3|208753.3|208903.4|208753.4|208902.4|208752.4|9
1639359040000|2021-12-13 01:30:40|208904.5|208754.5|208902.2|208752.2|208904.5|208754.5|208899.2|208749.2|9
1639359050000|2021-12-13 01:30:50|208900.6|208750.6|208901.9|208751.9|208901.9|208751.9|208900.6|208750.6|8
1639359060000|2021-12-13 01:31:00|208899.9|208749.9|208901.2|208751.2|208902.6|208752.6|208899.9|208749.9|14
1639359070000|2021-12-13 01:31:10|208901.8|208751.8|208900.2|208750.2|208901.8|208751.8|208898.5|208748.5|9
1639359080000|2021-12-13 01:31:20|208899.9|208749.9|208902.2|208752.2|208902.2|208752.2|208899.5|208749.5|12
1639359090000|2021-12-13 01:31:30|208899.9|208749.9|208901.7|208751.7|208902.9|208752.9|208899.9|208749.9|15
1639359100000|2021-12-13 01:31:40|208901.9|208751.9|208901.5|208751.5|208902.6|208752.6|208900.4|208750.4|27
1639359110000|2021-12-13 01:31:50|208902.3|208752.3|208861.1|208711.1|208902.3|208752.3|208846.8|208696.8|36
1639359120000|2021-12-13 01:32:00|208863.7|208713.7|208865.4|208715.4|208868.2|208718.2|208863.6|208713.6|23
1639359130000|2021-12-13 01:32:10|208864.9|208714.9|208866.3|208716.3|208868.2|208718.2|208864.3|208714.3|16
1639359140000|2021-12-13 01:32:20|208868.5|208718.5|208867.7|208717.7|208868.7|208718.7|208866.4|208716.4|17
1639359150000|2021-12-13 01:32:30|208867.4|208717.4|208864.7|208714.7|208870.8|208720.8|208862.1|208712.1|18
1639359160000|2021-12-13 01:32:40|208863.4|208713.4|208863|208713|208864.4|208714.4|208860.8|208710.8|23
1639359170000|2021-12-13 01:32:50|208862.4|208712.4|208868.2|208718.2|208869.1|208719.1|208862.4|208712.4|19
1639359180000|2021-12-13 01:33:00|208864.7|208714.7|208866|208716|208868.1|208718.1|208863.9|208713.9|15
1639359190000|2021-12-13 01:33:10|208866.5|208716.5|208866|208716|208867.6|208717.6|208865.3|208715.3|15
1639359200000|2021-12-13 01:33:20|208863.6|208713.6|208867.8|208717.8|208867.8|208717.8|208862.6|208712.6|12
1639359210000|2021-12-13 01:33:30|208865.7|208715.7|208865|208715|208865.8|208715.8|208865|208715|9
1639359220000|2021-12-13 01:33:40|208865.6|208715.6|208864.7|208714.7|208865.6|208715.6|208861|208711|7
1639359230000|2021-12-13 01:33:50|208865|208715|208871.6|208721.6|208932.1|208723.5|208864.4|208666.2|17
1639359240000|2021-12-13 01:34:00|208867.3|208717.3|208873|208723|208873|208723|208867.1|208717.1|26
1639359250000|2021-12-13 01:34:10|208872.5|208722.5|208871.8|208721.8|208873.1|208723.1|208867.5|208717.5|25
1639359260000|2021-12-13 01:34:20|208871.4|208721.4|208868.6|208718.6|208871.4|208721.4|208863.7|208713.7|20
1639359270000|2021-12-13 01:34:30|208868.5|208718.5|208870.2|208720.2|208881.5|208731.5|208868.2|208718.2|27
1639359280000|2021-12-13 01:34:40|208870.1|208720.1|208872.2|208722.2|208872.5|208722.5|208870.1|208720.1|24
1639359290000|2021-12-13 01:34:50|208872.3|208722.3|208869.7|208719.7|208872.4|208722.4|208867.8|208717.8|15
1639359300000|2021-12-13 01:35:00|208870|208720|208867.8|208717.8|208870.8|208720.8|208867.8|208717.8|13
1639359310000|2021-12-13 01:35:10|208868.4|208718.4|208871.4|208721.4|208871.4|208721.4|208867.2|208717.2|25
1639359320000|2021-12-13 01:35:20|208870.9|208720.9|208871.3|208721.3|208871.9|208721.9|208870.5|208720.5|20
1639359330000|2021-12-13 01:35:30|208871.6|208721.6|208870.4|208720.4|208871.9|208721.9|208869.3|208719.3|16
1639359340000|2021-12-13 01:35:40|208873.1|208723.1|208871.4|208721.4|208873.1|208723.1|208870.4|208720.4|28
1639359350000|2021-12-13 01:35:50|208871.2|208721.2|208865.9|208715.9|208872.2|208722.2|208864.1|208714.1|20
1639359360000|2021-12-13 01:36:00|208866.1|208716.1|208869.4|208719.4|208869.4|208719.4|208865.4|208715.4|31
1639359370000|2021-12-13 01:36:10|208869.5|208719.5|208867.8|208717.8|208869.7|208719.7|208864.4|208714.4|26
1639359380000|2021-12-13 01:36:20|208868|208718|208868.3|208718.3|208869.3|208719.3|208866.6|208716.6|16
1639359390000|2021-12-13 01:36:30|208868.5|208718.5|208862.3|208712.3|208869|208719|208857.4|208707.4|20
1639359400000|2021-12-13 01:36:40|208860.6|208710.6|208870.9|208720.9|208871.2|208721.2|208860.6|208710.6|29
1639359410000|2021-12-13 01:36:50|208871|208721|208871.6|208721.6|208872.1|208722.1|208867.3|208717.3|27
1639359420000|2021-12-13 01:37:00|208869.5|208719.5|208860.5|208710.5|208870.7|208720.7|208858.3|208708.3|28
1639359430000|2021-12-13 01:37:10|208860.8|208710.8|208862.7|208712.7|208865|208715|208860.2|208710.2|28
1639359440000|2021-12-13 01:37:20|208862.4|208712.4|208862.6|208712.6|208864|208714|208859.8|208709.8|18
1639359450000|2021-12-13 01:37:30|208862|208712|208858.9|208708.9|208862|208712|208858.2|208708.2|22
1639359460000|2021-12-13 01:37:40|208859.3|208709.3|208859.9|208709.9|208865.1|208715.1|208849.8|208699.8|29
1639359470000|2021-12-13 01:37:50|208860|208710|208864.4|208714.4|208868.3|208718.3|208856|208706|34
1639359480000|2021-12-13 01:38:00|208863.6|208713.6|208865.4|208715.4|208868.6|208718.6|208863.2|208713.2|27
1639359490000|2021-12-13 01:38:10|208865.2|208715.2|208860.7|208710.7|208865.2|208715.2|208859.3|208709.3|24
1639359500000|2021-12-13 01:38:20|208860.5|208710.5|208861.6|208711.6|208863|208713|208857.7|208707.7|32
1639359510000|2021-12-13 01:38:30|208862.2|208712.2|208860.1|208710.1|208862.4|208712.4|208857.2|208707.2|28
1639359520000|2021-12-13 01:38:40|208860.9|208710.9|208853.2|208703.2|208862.9|208712.9|208853.2|208703.2|28
1639359530000|2021-12-13 01:38:50|208861.2|208711.2|208852.7|208702.7|208863|208713|208851.8|208701.8|26
1639359540000|2021-12-13 01:39:00|208860.3|208710.3|208865.5|208715.5|208870.7|208720.7|208851.6|208701.6|28
1639359550000|2021-12-13 01:39:10|208865.3|208715.3|208864.5|208714.5|208866.1|208716.1|208864.5|208714.5|19
1639359560000|2021-12-13 01:39:20|208862.2|208712.2|208862.9|208712.9|208863.4|208713.4|208860.9|208710.9|21
1639359570000|2021-12-13 01:39:30|208863|208713|208861.3|208711.3|208863.3|208713.3|208860.7|208710.7|21
1639359580000|2021-12-13 01:39:40|208861.4|208711.4|208860.9|208710.9|208862.3|208712.3|208860.5|208710.5|17
1639359590000|2021-12-13 01:39:50|208862.1|208712.1|208857.9|208707.9|208862.8|208712.8|208856.8|208706.8|22
1639359600000|2021-12-13 01:40:00|208858.4|208708.4|208856.4|208706.4|208858.4|208708.4|208855.8|208705.8|24
1639359610000|2021-12-13 01:40:10|208857|208707|208855.6|208705.6|208862.2|208712.2|208855.6|208705.6|19
1639359620000|2021-12-13 01:40:20|208855.9|208705.9|208858.6|208708.6|208859.3|208709.3|208855.1|208705.1|18
1639359630000|2021-12-13 01:40:30|208858.4|208708.4|208857.1|208707.1|208858.9|208708.9|208855.9|208705.9|19
1639359640000|2021-12-13 01:40:40|208856.4|208706.4|208859.4|208709.4|208859.4|208709.4|208853.6|208703.6|23
1639359650000|2021-12-13 01:40:50|208858.6|208708.6|208857.4|208707.4|208859.5|208709.5|208857|208707|22
1639359660000|2021-12-13 01:41:00|208857.3|208707.3|208855.4|208705.4|208857.8|208707.8|208853.8|208703.8|24
1639359670000|2021-12-13 01:41:10|208854.7|208704.7|208845|208695|208854.9|208704.9|208845|208695|27
1639359680000|2021-12-13 01:41:20|208844.8|208694.8|208820.3|208670.3|208850.5|208700.5|208815.1|208665.1|29
1639359690000|2021-12-13 01:41:30|208820.2|208670.2|208815|208665|208820.2|208670.2|208812.6|208662.6|25
1639359700000|2021-12-13 01:41:40|208814.5|208664.5|208817.5|208667.5|208818.6|208668.6|208812.1|208662.1|27
1639359710000|2021-12-13 01:41:50|208817.6|208667.6|208816.7|208666.7|208819.2|208669.2|208814.6|208664.6|21
1639359720000|2021-12-13 01:42:00|208817|208667|208822.1|208672.1|208824.2|208674.2|208815.2|208665.2|22
1639359730000|2021-12-13 01:42:10|208822.2|208672.2|208820.2|208670.2|208822.2|208672.2|208817.2|208667.2|9
1639359740000|2021-12-13 01:42:20|208820.3|208670.3|208822.1|208672.1|208822.1|208672.1|208818.1|208668.1|19
1639359750000|2021-12-13 01:42:30|208822.3|208672.3|208821.3|208671.3|208823.3|208673.3|208816|208666|22
1639359760000|2021-12-13 01:42:40|208821.2|208671.2|208820.3|208670.3|208825.1|208675.1|208817.7|208667.7|20
1639359770000|2021-12-13 01:42:50|208820.5|208670.5|208822.3|208672.3|208824.3|208674.3|208820.5|208670.5|15
1639359780000|2021-12-13 01:43:00|208821.6|208671.6|208821.2|208671.2|208822.9|208672.9|208819.3|208669.3|21
1639359790000|2021-12-13 01:43:10|208821.8|208671.8|208820.9|208670.9|208822.1|208672.1|208819.2|208669.2|13
1639359800000|2021-12-13 01:43:20|208823.8|208673.8|208819.8|208669.8|208823.8|208673.8|208819.5|208669.5|16
1639359810000|2021-12-13 01:43:30|208820.7|208670.7|208819.5|208669.5|208821.3|208671.3|208819.4|208669.4|19
1639359820000|2021-12-13 01:43:40|208819.4|208669.4|208819.6|208669.6|208823.1|208673.1|208819.4|208669.4|32
1639359830000|2021-12-13 01:43:50|208819.8|208669.8|208818.2|208668.2|208819.8|208669.8|208817.5|208667.5|18
1639359840000|2021-12-13 01:44:00|208817.8|208667.8|208825.7|208675.7|208826.2|208676.2|208816.6|208666.6|24
1639359850000|2021-12-13 01:44:10|208825.6|208675.6|208826.5|208676.5|208827.2|208677.2|208824.9|208674.9|18
1639359860000|2021-12-13 01:44:20|208826.8|208676.8|208825.4|208675.4|208826.8|208676.8|208824.2|208674.2|17
1639359870000|2021-12-13 01:44:30|208825.2|208675.2|208826.5|208676.5|208826.9|208676.9|208825.2|208675.2|11
1639359880000|2021-12-13 01:44:40|208824.8|208674.8|208822.6|208672.6|208825.3|208675.3|208821.9|208671.9|20
1639359890000|2021-12-13 01:44:50|208823.1|208673.1|208827.9|208677.9|208830|208680|208823.1|208673.1|14
1639359900000|2021-12-13 01:45:00|208828.2|208678.2|208829|208679|208829.6|208679.6|208826.9|208676.9|25
1639359910000|2021-12-13 01:45:10|208828.8|208678.8|208824.5|208674.5|208829.2|208679.2|208824.5|208674.5|13
1639359920000|2021-12-13 01:45:20|208825.1|208675.1|208826.7|208676.7|208826.7|208676.7|208824.9|208674.9|19
1639359930000|2021-12-13 01:45:30|208826.5|208676.5|208829.5|208679.5|208829.9|208679.9|208826|208676|10
1639359940000|2021-12-13 01:45:40|208829.7|208679.7|208824.5|208674.5|208829.7|208679.7|208822.5|208672.5|6
1639359950000|2021-12-13 01:45:50|208824.7|208674.7|208828|208678|208828|208678|208822.4|208672.4|7
1639359960000|2021-12-13 01:46:00|208827.3|208677.3|208827.2|208677.2|208827.6|208677.6|208824.1|208674.1|16
1639359970000|2021-12-13 01:46:10|208827|208677|208826.8|208676.8|208828.1|208678.1|208826.3|208676.3|19
1639359980000|2021-12-13 01:46:20|208824.6|208674.6|208825.9|208675.9|208827.1|208677.1|208824.3|208674.3|22
1639359990000|2021-12-13 01:46:30|208825.7|208675.7|208824.4|208674.4|208827.1|208677.1|208822.7|208672.7|13
1639360000000|2021-12-13 01:46:40|208823.3|208673.3|208826.1|208676.1|208827|208677|208823.2|208673.2|18
1639360010000|2021-12-13 01:46:50|208826.5|208676.5|208827.4|208677.4|208827.4|208677.4|208824.7|208674.7|12
1639360020000|2021-12-13 01:47:00|208824.3|208674.3|208826.1|208676.1|208826.9|208676.9|208823.7|208673.7|14
1639360030000|2021-12-13 01:47:10|208824.5|208674.5|208826.9|208676.9|208826.9|208676.9|208823.8|208673.8|8
1639360040000|2021-12-13 01:47:20|208824.6|208674.6|208826.1|208676.1|208826.1|208676.1|208823.4|208673.4|12
1639360050000|2021-12-13 01:47:30|208826.8|208676.8|208825|208675|208827.3|208677.3|208821.7|208671.7|12
1639360060000|2021-12-13 01:47:40|208822.8|208672.8|208823.6|208673.6|208824.5|208674.5|208822.8|208672.8|9
1639360070000|2021-12-13 01:47:50|208824.4|208674.4|208824.2|208674.2|208826|208676|208824.2|208674.2|11
1639360080000|2021-12-13 01:48:00|208823.9|208673.9|208826.1|208676.1|208827.2|208677.2|208823.9|208673.9|15
1639360090000|2021-12-13 01:48:10|208823|208673|208825.3|208675.3|208828.7|208678.7|208822.3|208672.3|12
1639360100000|2021-12-13 01:48:20|208826.1|208676.1|208822.5|208672.5|208827.1|208677.1|208821.5|208671.5|6
1639360110000|2021-12-13 01:48:30|208821.6|208671.6|208823.4|208673.4|208826.6|208676.6|208821.1|208671.1|16
1639360120000|2021-12-13 01:48:40|208825.1|208675.1|208825.3|208675.3|208826.4|208676.4|208823.5|208673.5|9
1639360130000|2021-12-13 01:48:50|208824.4|208674.4|208824.5|208674.5|208826.7|208676.7|208824.4|208674.4|11
1639360140000|2021-12-13 01:49:00|208823.9|208673.9|208821|208671|208880|208676.9|208820.7|208619|11
1639360150000|2021-12-13 01:49:10|208823.4|208673.4|208825.3|208675.3|208826.2|208676.2|208823.3|208673.3|15
1639360160000|2021-12-13 01:49:20|208824.5|208674.5|208823.3|208673.3|208825.4|208675.4|208822.3|208672.3|8
1639360170000|2021-12-13 01:49:30|208823|208673|208824.2|208674.2|208825.9|208675.9|208823|208673|13
1639360180000|2021-12-13 01:49:40|208824.3|208674.3|208826.5|208676.5|208826.5|208676.5|208823.9|208673.9|11
1639360190000|2021-12-13 01:49:50|208825|208675|208825.4|208675.4|208826.8|208676.8|208822.4|208672.4|23
1639360200000|2021-12-13 01:50:00|208826|208676|208826.3|208676.3|208826.4|208676.4|208825.6|208675.6|16
1639360210000|2021-12-13 01:50:10|208822.8|208672.8|208824|208674|208827.5|208677.5|208817.6|208667.6|20
1639360220000|2021-12-13 01:50:20|208823.8|208673.8|208825.8|208675.8|208826|208676|208823.8|208673.8|13
1639360230000|2021-12-13 01:50:30|208825.5|208675.5|208824.9|208674.9|208825.8|208675.8|208824.4|208674.4|11
1639360240000|2021-12-13 01:50:40|208825.3|208675.3|208825.5|208675.5|208828.2|208678.2|208825.3|208675.3|11
1639360250000|2021-12-13 01:50:50|208822.7|208672.7|208826.2|208676.2|208826.2|208676.2|208822.7|208672.7|21
1639360260000|2021-12-13 01:51:00|208826.5|208676.5|208827|208677|208828.4|208678.4|208825.2|208675.2|18
1639360270000|2021-12-13 01:51:10|208828.1|208678.1|208825.6|208675.6|208828.1|208678.1|208823.3|208673.3|9
1639360280000|2021-12-13 01:51:20|208824.9|208674.9|208825.5|208675.5|208826.8|208676.8|208824.1|208674.1|16
1639360290000|2021-12-13 01:51:30|208824.7|208674.7|208825.1|208675.1|208825.1|208675.1|208823.3|208673.3|8
1639360300000|2021-12-13 01:51:40|208825.8|208675.8|208824.4|208674.4|208825.8|208675.8|208823.5|208673.5|14
1639360310000|2021-12-13 01:51:50|208824.5|208674.5|208834.8|208684.8|208835.5|208685.5|208824.5|208674.5|19
1639360320000|2021-12-13 01:52:00|208834.3|208684.3|208833.5|208683.5|208834.3|208684.3|208825.2|208675.2|32
1639360330000|2021-12-13 01:52:10|208831.8|208681.8|208828.5|208678.5|208833.7|208683.7|208826.7|208676.7|32
1639360340000|2021-12-13 01:52:20|208828.7|208678.7|208826.7|208676.7|208829.8|208679.8|208826.5|208676.5|26
1639360350000|2021-12-13 01:52:30|208826.3|208676.3|208828.5|208678.5|208829.7|208679.7|208826.3|208676.3|25
1639360360000|2021-12-13 01:52:40|208828.7|208678.7|208827.5|208677.5|208830.3|208680.3|208827.3|208677.3|25
1639360370000|2021-12-13 01:52:50|208827.4|208677.4|208826|208676|208829.3|208679.3|208826|208676|25
1639360380000|2021-12-13 01:53:00|208827.5|208677.5|208824.9|208674.9|208828|208678|208823.3|208673.3|20
1639360390000|2021-12-13 01:53:10|208825.1|208675.1|208827.1|208677.1|208827.1|208677.1|208824.7|208674.7|16
1639360400000|2021-12-13 01:53:20|208827.2|208677.2|208826.8|208676.8|208833.6|208683.6|208825.8|208675.8|19
1639360410000|2021-12-13 01:53:30|208826.7|208676.7|208826.5|208676.5|208827.8|208677.8|208826.2|208676.2|16
1639360420000|2021-12-13 01:53:40|208826.7|208676.7|208838.9|208688.9|208844.7|208694.7|208826|208676|25
1639360430000|2021-12-13 01:53:50|208838.2|208688.2|208835|208685|208841.3|208691.3|208827.8|208677.8|19
1639360440000|2021-12-13 01:54:00|208833|208683|208829.8|208679.8|208833.7|208683.7|208829.1|208679.1|27
1639360450000|2021-12-13 01:54:10|208829.6|208679.6|208830|208680|208832.2|208682.2|208828.9|208678.9|14
1639360460000|2021-12-13 01:54:20|208827.8|208677.8|208829.7|208679.7|208829.7|208679.7|208826.9|208676.9|30
1639360470000|2021-12-13 01:54:30|208828.3|208678.3|208829.4|208679.4|208893.4|208687.1|208824.3|208614.1|30
1639360480000|2021-12-13 01:54:40|208829|208679|208828.9|208678.9|208836.2|208686.2|208826.5|208676.5|25
1639360490000|2021-12-13 01:54:50|208825.1|208675.1|208824.4|208674.4|208827|208677|208824.1|208674.1|25
1639360500000|2021-12-13 01:55:00|208824.7|208674.7|208824.4|208674.4|208825.7|208675.7|208823.6|208673.6|13
1639360510000|2021-12-13 01:55:10|208822.8|208672.8|208822|208672|208824|208674|208821.3|208671.3|19
1639360520000|2021-12-13 01:55:20|208821.7|208671.7|208823.7|208673.7|208824.6|208674.6|208821.6|208671.6|14
1639360530000|2021-12-13 01:55:30|208823|208673|208820.5|208670.5|208823.9|208673.9|208820.5|208670.5|11
1639360540000|2021-12-13 01:55:40|208821.7|208671.7|208825.4|208675.4|208825.6|208675.6|208821.7|208671.7|11
1639360550000|2021-12-13 01:55:50|208825.6|208675.6|208824.2|208674.2|208825.7|208675.7|208823.1|208673.1|14
1639360560000|2021-12-13 01:56:00|208825.5|208675.5|208795.5|208645.5|208889.3|208675.8|208795.5|208609.5|25
1639360570000|2021-12-13 01:56:10|208810.1|208660.1|208800.5|208650.5|208810.4|208660.4|208791.4|208641.4|14
1639360580000|2021-12-13 01:56:20|208805.6|208655.6|208823.3|208673.3|208823.3|208673.3|208796.9|208646.9|13
1639360590000|2021-12-13 01:56:30|208823.7|208673.7|208821|208671|208823.7|208673.7|208819.7|208669.7|15
1639360600000|2021-12-13 01:56:40|208822.7|208672.7|208823.6|208673.6|208824.3|208674.3|208821.3|208671.3|18
1639360610000|2021-12-13 01:56:50|208823.7|208673.7|208823.6|208673.6|208833.5|208683.5|208820.1|208670.1|32
1639360620000|2021-12-13 01:57:00|208824.7|208674.7|208832.5|208682.5|208833.9|208683.9|208823.9|208673.9|28
1639360630000|2021-12-13 01:57:10|208832|208682|208835.5|208685.5|208836.5|208686.5|208831|208681|19
1639360640000|2021-12-13 01:57:20|208835.6|208685.6|208790.2|208640.2|208835.8|208685.8|208790.2|208640.2|14
1639360650000|2021-12-13 01:57:30|208802.2|208652.2|208828.7|208678.7|208831|208681|208802|208652|15
1639360660000|2021-12-13 01:57:40|208829.3|208679.3|208827.4|208677.4|208829.3|208679.3|208826.5|208676.5|8
1639360670000|2021-12-13 01:57:50|208828.3|208678.3|208816.9|208666.9|208828.3|208678.3|208813.7|208663.7|6
1639360680000|2021-12-13 01:58:00|208826.4|208676.4|208824.9|208674.9|208827|208677|208824.9|208674.9|15
1639360690000|2021-12-13 01:58:10|208825.6|208675.6|208827.6|208677.6|208827.9|208677.9|208825.5|208675.5|16
1639360700000|2021-12-13 01:58:20|208826.9|208676.9|208826|208676|208830.5|208680.5|208826|208676|18
1639360710000|2021-12-13 01:58:30|208825.6|208675.6|208825.6|208675.6|208825.9|208675.9|208825|208675|11
1639360720000|2021-12-13 01:58:40|208825.5|208675.5|208821.7|208671.7|208825.8|208675.8|208821.7|208671.7|6
1639360730000|2021-12-13 01:58:50|208823.4|208673.4|208826.3|208676.3|208826.9|208676.9|208823.4|208673.4|5
1639360740000|2021-12-13 01:59:00|208826.4|208676.4|208827.7|208677.7|208828.5|208678.5|208824.9|208674.9|13
1639360750000|2021-12-13 01:59:10|208827.8|208677.8|208826.6|208676.6|208827.8|208677.8|208826.6|208676.6|9
1639360760000|2021-12-13 01:59:20|208826.7|208676.7|208827.2|208677.2|208827.2|208677.2|208826.5|208676.5|7
1639360770000|2021-12-13 01:59:30|208827.1|208677.1|208828.5|208678.5|208829.9|208679.9|208826.8|208676.8|7
1639360780000|2021-12-13 01:59:40|208828.8|208678.8|208824.4|208674.4|208828.8|208678.8|208822.7|208672.7|8
1639360790000|2021-12-13 01:59:50|208825.4|208675.4|208825|208675|208825.5|208675.5|208824.8|208674.8|7
1639360800000|2021-12-13 02:00:00|208824.5|208674.5|208826.1|208676.1|208826.8|208676.8|208824|208674|13
1639360810000|2021-12-13 02:00:10|208826.3|208676.3|208826.3|208676.3|208826.8|208676.8|208825.4|208675.4|12
1639360820000|2021-12-13 02:00:20|208826.2|208676.2|208827.3|208677.3|208827.5|208677.5|208825.7|208675.7|10
1639360830000|2021-12-13 02:00:30|208827|208677|208818.7|208668.7|208827.1|208677.1|208817.8|208667.8|10
1639360840000|2021-12-13 02:00:40|208820.7|208670.7|208823.5|208673.5|208823.5|208673.5|208820.7|208670.7|11
1639360850000|2021-12-13 02:00:50|208823.4|208673.4|208827.1|208677.1|208827.1|208677.1|208822.4|208672.4|8
1639360860000|2021-12-13 02:01:00|208826.8|208676.8|208834.3|208684.3|208834.3|208684.3|208826.4|208676.4|11
1639360870000|2021-12-13 02:01:10|208834|208684|208833|208683|208837.2|208687.2|208832.4|208682.4|13
1639360880000|2021-12-13 02:01:20|208832.9|208682.9|208831.5|208681.5|208836.9|208686.9|208831.5|208681.5|12
1639360890000|2021-12-13 02:01:30|208831.9|208681.9|208827|208677|208831.9|208681.9|208827|208677|16
1639360900000|2021-12-13 02:01:40|208834.5|208684.5|208836.4|208686.4|208837.6|208687.6|208829.3|208679.3|17
1639360910000|2021-12-13 02:01:50|208838|208688|208837.8|208687.8|208838|208688|208836.1|208686.1|9
1639360920000|2021-12-13 02:02:00|208838.1|208688.1|208837.5|208687.5|208838.1|208688.1|208836.7|208686.7|7
1639360930000|2021-12-13 02:02:10|208835.5|208685.5|208825.1|208675.1|208846|208696|208820.1|208670.1|8
1639360940000|2021-12-13 02:02:20|208826.7|208676.7|208828.4|208678.4|208828.4|208678.4|208825.5|208675.5|13
1639360950000|2021-12-13 02:02:30|208828.2|208678.2|208829.6|208679.6|208830.9|208680.9|208825.1|208675.1|10
1639360960000|2021-12-13 02:02:40|208828.8|208678.8|208832.5|208682.5|208832.7|208682.7|208828.8|208678.8|14
1639360970000|2021-12-13 02:02:50|208832.6|208682.6|208832.5|208682.5|208832.6|208682.6|208832.5|208682.5|2
1639360980000|2021-12-13 02:03:00|208832.4|208682.4|208831.5|208681.5|208832.7|208682.7|208831.5|208681.5|7
1639360990000|2021-12-13 02:03:10|208830.6|208680.6|208831.9|208681.9|208832.1|208682.1|208827.6|208677.6|6
1639361000000|2021-12-13 02:03:20|208832.8|208682.8|208833.3|208683.3|208855.6|208705.6|208832.4|208682.4|8
1639361010000|2021-12-13 02:03:30|208837.2|208687.2|208831.3|208681.3|208837.2|208687.2|208830.2|208680.2|11
1639361020000|2021-12-13 02:03:40|208831.7|208681.7|208830.4|208680.4|208832.7|208682.7|208830.2|208680.2|7
1639361030000|2021-12-13 02:03:50|208831.4|208681.4|208839.3|208689.3|208844.9|208694.9|208831.4|208681.4|15
1639361040000|2021-12-13 02:04:00|208840|208690|208841.1|208691.1|208841.1|208691.1|208832.8|208682.8|24
1639361050000|2021-12-13 02:04:10|208840.2|208690.2|208834.1|208684.1|208840.2|208690.2|208832.9|208682.9|14
1639361060000|2021-12-13 02:04:20|208833.5|208683.5|208841.1|208691.1|208844.4|208694.4|208833|208683|18
1639361070000|2021-12-13 02:04:30|208839.5|208689.5|208840.5|208690.5|208847|208697|208838.6|208688.6|18
1639361080000|2021-12-13 02:04:40|208839.7|208689.7|208839.5|208689.5|208844.4|208694.4|208837|208687|12
1639361090000|2021-12-13 02:04:50|208841.9|208691.9|208842.5|208692.5|208847.3|208697.3|208839.5|208689.5|16
1639361100000|2021-12-13 02:05:00|208842.9|208692.9|208842.9|208692.9|208851.6|208701.6|208837.4|208687.4|20
1639361110000|2021-12-13 02:05:10|208842|208692|208842.2|208692.2|208843.4|208693.4|208838|208688|12
1639361120000|2021-12-13 02:05:20|208843.2|208693.2|208842.9|208692.9|208844.5|208694.5|208841.1|208691.1|18
1639361130000|2021-12-13 02:05:30|208840.9|208690.9|208834.5|208684.5|208840.9|208690.9|208829.1|208679.1|20
1639361140000|2021-12-13 02:05:40|208832.2|208682.2|208834.3|208684.3|208835.9|208685.9|208831|208681|17
1639361150000|2021-12-13 02:05:50|208834.5|208684.5|208837.3|208687.3|208837.3|208687.3|208832.6|208682.6|16
1639361160000|2021-12-13 02:06:00|208836.8|208686.8|208835.6|208685.6|208837.1|208687.1|208833.8|208683.8|17
1639361170000|2021-12-13 02:06:10|208835.5|208685.5|208835.7|208685.7|208836.4|208686.4|208833.8|208683.8|8
1639361180000|2021-12-13 02:06:20|208835.9|208685.9|208835.6|208685.6|208837.7|208687.7|208835.3|208685.3|5
1639361190000|2021-12-13 02:06:30|208837.7|208687.7|208835.8|208685.8|208837.7|208687.7|208833.5|208683.5|11
1639361200000|2021-12-13 02:06:40|208835.2|208685.2|208841|208691|208841.9|208691.9|208835.2|208685.2|10
1639361210000|2021-12-13 02:06:50|208841.8|208691.8|208839.3|208689.3|208841.8|208691.8|208839.1|208689.1|5
1639361220000|2021-12-13 02:07:00|208839.4|208689.4|208836.6|208686.6|208839.5|208689.5|208833.7|208683.7|14
1639361230000|2021-12-13 02:07:10|208836.9|208686.9|208836.4|208686.4|208837.2|208687.2|208836.4|208686.4|5
1639361240000|2021-12-13 02:07:20|208836.7|208686.7|208841.2|208691.2|208842.7|208692.7|208836.7|208686.7|9
1639361250000|2021-12-13 02:07:30|208840.4|208690.4|208837.4|208687.4|208842.8|208692.8|208837.4|208687.4|6
1639361260000|2021-12-13 02:07:40|208838|208688|208835.8|208685.8|208853.1|208703.1|208835.8|208685.8|9
1639361270000|2021-12-13 02:07:50|208835.5|208685.5|208834.2|208684.2|208835.7|208685.7|208834.2|208684.2|6
1639361280000|2021-12-13 02:08:00|208835|208685|208835.8|208685.8|208835.8|208685.8|208834.4|208684.4|10
1639361290000|2021-12-13 02:08:10|208835.9|208685.9|208838.7|208688.7|208839.1|208689.1|208835.3|208685.3|8
1639361300000|2021-12-13 02:08:20|208838.1|208688.1|208837.8|208687.8|208838.2|208688.2|208837.5|208687.5|9
1639361310000|2021-12-13 02:08:30|208836|208686|208848.5|208698.5|208855.9|208705.9|208836|208686|18
1639361320000|2021-12-13 02:08:40|208850.1|208700.1|208854.6|208704.6|208854.6|208704.6|208843.8|208693.8|22
1639361330000|2021-12-13 02:08:50|208853.8|208703.8|208859.5|208709.5|208859.5|208709.5|208852.6|208702.6|14
1639361340000|2021-12-13 02:09:00|208858.8|208708.8|208857.8|208707.8|208860.2|208710.2|208853.9|208703.9|24
1639361350000|2021-12-13 02:09:10|208859.4|208709.4|208888|208738|208891|208741|208856.5|208706.5|23
1639361360000|2021-12-13 02:09:20|208888.4|208738.4|208885.8|208735.8|208888.9|208738.9|208884.6|208734.6|12
1639361370000|2021-12-13 02:09:30|208887.7|208737.7|208893.4|208743.4|208894.6|208744.6|208885.6|208735.6|17
1639361380000|2021-12-13 02:09:40|208893.6|208743.6|208888.8|208738.8|208893.6|208743.6|208883.7|208733.7|19
1639361390000|2021-12-13 02:09:50|208887|208737|208884.1|208734.1|208889.6|208739.6|208884.1|208734.1|17
1639361400000|2021-12-13 02:10:00|208885.6|208735.6|208886.5|208736.5|208891.7|208741.7|208883.2|208733.2|21
1639361410000|2021-12-13 02:10:10|208887.8|208737.8|208888.9|208738.9|208891.1|208741.1|208884.5|208734.5|18
1639361420000|2021-12-13 02:10:20|208889.4|208739.4|208892.1|208742.1|208947|208743.7|208884.5|208675|20
1639361430000|2021-12-13 02:10:30|208891.7|208741.7|208887.6|208737.6|208893|208743|208887.6|208737.6|26
1639361440000|2021-12-13 02:10:40|208887.8|208737.8|208891.1|208741.1|208891.6|208741.6|208887.6|208737.6|26
1639361450000|2021-12-13 02:10:50|208892.1|208742.1|208887.9|208737.9|208892.5|208742.5|208878.7|208728.7|21
1639361460000|2021-12-13 02:11:00|208888.1|208738.1|208891|208741|208901|208751|208871.4|208721.4|31
1639361470000|2021-12-13 02:11:10|208891.5|208741.5|208895|208745|208896.2|208746.2|208873.7|208723.7|26
1639361480000|2021-12-13 02:11:20|208895.3|208745.3|208892.3|208742.3|208896.2|208746.2|208884.8|208734.8|29
1639361490000|2021-12-13 02:11:30|208891.9|208741.9|208893.3|208743.3|208896.1|208746.1|208880|208730|26
1639361500000|2021-12-13 02:11:40|208893.7|208743.7|208892.1|208742.1|208893.9|208743.9|208892.1|208742.1|15
1639361510000|2021-12-13 02:11:50|208891.8|208741.8|208892.1|208742.1|208895|208745|208891.2|208741.2|22
1639361520000|2021-12-13 02:12:00|208892.6|208742.6|208892.4|208742.4|208893.7|208743.7|208887.4|208737.4|23
1639361530000|2021-12-13 02:12:10|208892.6|208742.6|208889.2|208739.2|208892.6|208742.6|208888.6|208738.6|21
1639361540000|2021-12-13 02:12:20|208889.4|208739.4|208891.1|208741.1|208892.6|208742.6|208889.4|208739.4|18
1639361550000|2021-12-13 02:12:30|208890.8|208740.8|208890.9|208740.9|208891.1|208741.1|208886|208736|14
1639361560000|2021-12-13 02:12:40|208891.2|208741.2|208887.1|208737.1|208893.9|208743.9|208887.1|208737.1|23
1639361570000|2021-12-13 02:12:50|208888.1|208738.1|208888.1|208738.1|208950.9|208744.4|208887.4|208678.2|28
1639361580000|2021-12-13 02:13:00|208889.7|208739.7|208892.1|208742.1|208895.1|208745.1|208888.6|208738.6|26
1639361590000|2021-12-13 02:13:10|208891.6|208741.6|208890.4|208740.4|208891.6|208741.6|208884.1|208734.1|17
1639361600000|2021-12-13 02:13:20|208889.1|208739.1|208891.8|208741.8|208891.8|208741.8|208887.5|208737.5|17
1639361610000|2021-12-13 02:13:30|208891.1|208741.1|208890.7|208740.7|208892.2|208742.2|208889.8|208739.8|22
1639361620000|2021-12-13 02:13:40|208891.1|208741.1|208890.5|208740.5|208891.7|208741.7|208889.9|208739.9|22
1639361630000|2021-12-13 02:13:50|208889.8|208739.8|208890|208740|208893.9|208743.9|208889.1|208739.1|17
1639361640000|2021-12-13 02:14:00|208888.5|208738.5|208892.6|208742.6|208894.2|208744.2|208888.5|208738.5|22
1639361650000|2021-12-13 02:14:10|208892.9|208742.9|208890.2|208740.2|208892.9|208742.9|208890|208740|14
1639361660000|2021-12-13 02:14:20|208889.7|208739.7|208886.9|208736.9|208889.7|208739.7|208886.7|208736.7|20
1639361670000|2021-12-13 02:14:30|208887|208737|208886.4|208736.4|208887.3|208737.3|208880.5|208730.5|17
1639361680000|2021-12-13 02:14:40|208883.4|208733.4|208882.9|208732.9|208885|208735|208880.1|208730.1|16
1639361690000|2021-12-13 02:14:50|208891|208741|208883.3|208733.3|208891|208741|208879.6|208729.6|15
1639361700000|2021-12-13 02:15:00|208885.9|208735.9|208884.3|208734.3|208886.6|208736.6|208884|208734|13
1639361710000|2021-12-13 02:15:10|208885|208735|208882.2|208732.2|208886.3|208736.3|208881.4|208731.4|13
1639361720000|2021-12-13 02:15:20|208883.1|208733.1|208881.2|208731.2|208883.3|208733.3|208876.7|208726.7|10
1639361730000|2021-12-13 02:15:30|208883.5|208733.5|208879.7|208729.7|208883.5|208733.5|208874.2|208724.2|10
1639361740000|2021-12-13 02:15:40|208881.1|208731.1|208882.2|208732.2|208884.6|208734.6|208881.1|208731.1|8
1639361750000|2021-12-13 02:15:50|208882.4|208732.4|208883.9|208733.9|208884.3|208734.3|208878.3|208728.3|10
1639361760000|2021-12-13 02:16:00|208885.6|208735.6|208882.2|208732.2|208886.7|208736.7|208880.7|208730.7|8
1639361770000|2021-12-13 02:16:10|208882.8|208732.8|208883.9|208733.9|208883.9|208733.9|208880.6|208730.6|13
1639361780000|2021-12-13 02:16:20|208883.3|208733.3|208884.2|208734.2|208884.4|208734.4|208882.9|208732.9|8
1639361790000|2021-12-13 02:16:30|208883|208733|208884|208734|208884.2|208734.2|208883|208733|5
1639361800000|2021-12-13 02:16:40|208883.3|208733.3|208877.5|208727.5|208887.4|208737.4|208876.1|208726.1|5
1639361810000|2021-12-13 02:16:50|208880.2|208730.2|208886.7|208736.7|208886.8|208736.8|208880.2|208730.2|9
1639361820000|2021-12-13 02:17:00|208887.6|208737.6|208880.6|208730.6|208888.4|208738.4|208880.6|208730.6|16
1639361830000|2021-12-13 02:17:10|208881.6|208731.6|208884.1|208734.1|208885.9|208735.9|208879.9|208729.9|15
1639361840000|2021-12-13 02:17:20|208886|208736|208887.3|208737.3|208889.3|208739.3|208884.7|208734.7|10
1639361850000|2021-12-13 02:17:30|208887.6|208737.6|208879.8|208729.8|208887.6|208737.6|208878.9|208728.9|13
1639361860000|2021-12-13 02:17:40|208882.7|208732.7|208886.6|208736.6|208886.6|208736.6|208882.7|208732.7|10
1639361870000|2021-12-13 02:17:50|208885.5|208735.5|208883.2|208733.2|208886.4|208736.4|208881.6|208731.6|14
1639361880000|2021-12-13 02:18:00|208883.4|208733.4|208885.9|208735.9|208888.4|208738.4|208879.1|208729.1|22
1639361890000|2021-12-13 02:18:10|208882.4|208732.4|208893.6|208743.6|208904.7|208754.7|208882.4|208732.4|31
1639361900000|2021-12-13 02:18:20|208893.5|208743.5|208892|208742|208896.5|208746.5|208890.3|208740.3|32
1639361910000|2021-12-13 02:18:30|208893.2|208743.2|208893.3|208743.3|208893.6|208743.6|208889.5|208739.5|23
1639361920000|2021-12-13 02:18:40|208891.9|208741.9|208896.8|208746.8|208899.6|208749.6|208891.8|208741.8|20
1639361930000|2021-12-13 02:18:50|208896.7|208746.7|208893.1|208743.1|208899.7|208749.7|208888.8|208738.8|24
1639361940000|2021-12-13 02:19:00|208893.3|208743.3|208894.8|208744.8|208899.3|208749.3|208889|208739|29
1639361950000|2021-12-13 02:19:10|208897.4|208747.4|208890.9|208740.9|208897.4|208747.4|208882.6|208732.6|27
1639361960000|2021-12-13 02:19:20|208889|208739|208892.2|208742.2|208893.4|208743.4|208889|208739|25
1639361970000|2021-12-13 02:19:30|208892.3|208742.3|208890.7|208740.7|208894.4|208744.4|208888.9|208738.9|19
1639361980000|2021-12-13 02:19:40|208890|208740|208889.4|208739.4|208890.2|208740.2|208888.3|208738.3|17
1639361990000|2021-12-13 02:19:50|208888.1|208738.1|208889.4|208739.4|208892|208742|208887.2|208737.2|18
1639362000000|2021-12-13 02:20:00|208889.7|208739.7|208911.5|208761.5|208913.6|208763.6|208888.8|208738.8|23
1639362010000|2021-12-13 02:20:10|208911.3|208761.3|208908.1|208758.1|208911.9|208761.9|208906.4|208756.4|23
1639362020000|2021-12-13 02:20:20|208910.3|208760.3|208910|208760|208910.7|208760.7|208909.4|208759.4|16
1639362030000|2021-12-13 02:20:30|208909.5|208759.5|208912.5|208762.5|208912.5|208762.5|208909.3|208759.3|18
1639362040000|2021-12-13 02:20:40|208912.1|208762.1|208916.2|208766.2|208919.2|208769.2|208911.3|208761.3|15
1639362050000|2021-12-13 02:20:50|208925.6|208775.6|208921.6|208771.6|208925.8|208775.8|208913.6|208763.6|16
1639362060000|2021-12-13 02:21:00|208922.7|208772.7|208925|208775|208929.9|208779.9|208918.4|208768.4|22
1639362070000|2021-12-13 02:21:10|208925.2|208775.2|208919.8|208769.8|208925.5|208775.5|208914.1|208764.1|18
1639362080000|2021-12-13 02:21:20|208919.7|208769.7|208918.4|208768.4|208919.7|208769.7|208916.2|208766.2|14
1639362090000|2021-12-13 02:21:30|208918.8|208768.8|208922.4|208772.4|208922.8|208772.8|208918.8|208768.8|13
1639362100000|2021-12-13 02:21:40|208929.1|208779.1|208920.7|208770.7|208929.1|208779.1|208918.5|208768.5|13
1639362110000|2021-12-13 02:21:50|208920.8|208770.8|208921.4|208771.4|208922|208772|208920.8|208770.8|6
1639362120000|2021-12-13 02:22:00|208917.2|208767.2|208917|208767|208918.8|208768.8|208914.9|208764.9|21
1639362130000|2021-12-13 02:22:10|208920.5|208770.5|208918|208768|208920.8|208770.8|208915.4|208765.4|19
1639362140000|2021-12-13 02:22:20|208914.4|208764.4|208915.6|208765.6|208918|208768|208912.6|208762.6|19
1639362150000|2021-12-13 02:22:30|208915.9|208765.9|208914.6|208764.6|208915.9|208765.9|208912.1|208762.1|11
1639362160000|2021-12-13 02:22:40|208914.5|208764.5|208916.1|208766.1|208918.2|208768.2|208914.5|208764.5|18
1639362170000|2021-12-13 02:22:50|208916.8|208766.8|208917|208767|208923.3|208773.3|208914.4|208764.4|24
1639362180000|2021-12-13 02:23:00|208917.1|208767.1|208917.3|208767.3|208918.8|208768.8|208914.3|208764.3|20
1639362190000|2021-12-13 02:23:10|208917.1|208767.1|208917.5|208767.5|208920.2|208770.2|208915.5|208765.5|16
1639362200000|2021-12-13 02:23:20|208917.7|208767.7|208917.4|208767.4|208919.2|208769.2|208914.8|208764.8|19
1639362210000|2021-12-13 02:23:30|208917.8|208767.8|208923.3|208773.3|208927.8|208777.8|208916.8|208766.8|24
1639362220000|2021-12-13 02:23:40|208918.9|208768.9|208925.1|208775.1|208925.1|208775.1|208918|208768|19
1639362230000|2021-12-13 02:23:50|208923.8|208773.8|208921.3|208771.3|208924.9|208774.9|208919.8|208769.8|15
1639362240000|2021-12-13 02:24:00|208922.5|208772.5|208923.4|208773.4|208928.4|208778.4|208920.7|208770.7|19
1639362250000|2021-12-13 02:24:10|208923.7|208773.7|208924.7|208774.7|208924.7|208774.7|208918.6|208768.6|18
1639362260000|2021-12-13 02:24:20|208923.7|208773.7|208920.3|208770.3|208924.6|208774.6|208919.1|208769.1|12
1639362270000|2021-12-13 02:24:30|208920.2|208770.2|208924.2|208774.2|208924.8|208774.8|208920.1|208770.1|19
1639362280000|2021-12-13 02:24:40|208923|208773|208924|208774|208924.9|208774.9|208921|208771|19
1639362290000|2021-12-13 02:24:50|208924.8|208774.8|208925.1|208775.1|208926.9|208776.9|208923.6|208773.6|11
1639362300000|2021-12-13 02:25:00|208924.9|208774.9|208922.8|208772.8|208924.9|208774.9|208917.2|208767.2|14
1639362310000|2021-12-13 02:25:10|208921.3|208771.3|208920.6|208770.6|208925.5|208775.5|208920.6|208770.6|10
1639362320000|2021-12-13 02:25:20|208921.4|208771.4|208925.4|208775.4|208925.4|208775.4|208921.4|208771.4|8
1639362330000|2021-12-13 02:25:30|208925.1|208775.1|208927.8|208777.8|208927.8|208777.8|208924.3|208774.3|9
1639362340000|2021-12-13 02:25:40|208926.3|208776.3|208921.4|208771.4|208926.9|208776.9|208920.2|208770.2|7
1639362350000|2021-12-13 02:25:50|208922.2|208772.2|208924|208774|208929.5|208779.5|208919.7|208769.7|7
1639362360000|2021-12-13 02:26:00|208923.2|208773.2|208926.4|208776.4|208927.8|208777.8|208923.2|208773.2|12
1639362370000|2021-12-13 02:26:10|208927.7|208777.7|208926.7|208776.7|208927.7|208777.7|208926.2|208776.2|7
1639362380000|2021-12-13 02:26:20|208926.5|208776.5|208927.5|208777.5|208928.1|208778.1|208926.5|208776.5|8
1639362390000|2021-12-13 02:26:30|208918.7|208768.7|208920.3|208770.3|208921|208771|208917.5|208767.5|9
1639362400000|2021-12-13 02:26:40|208920.7|208770.7|208919|208769|208922.1|208772.1|208918.1|208768.1|6
1639362410000|2021-12-13 02:26:50|208916.3|208766.3|208925|208775|208925|208775|208915.7|208765.7|11
1639362420000|2021-12-13 02:27:00|208924.8|208774.8|208921.7|208771.7|208925.4|208775.4|208913.7|208763.7|11
1639362430000|2021-12-13 02:27:10|208921.2|208771.2|208926|208776|208926.6|208776.6|208921.2|208771.2|12
1639362440000|2021-12-13 02:27:20|208925.8|208775.8|208920.2|208770.2|208926.3|208776.3|208917.5|208767.5|12
1639362450000|2021-12-13 02:27:30|208921.9|208771.9|208919.2|208769.2|208923.8|208773.8|208918.5|208768.5|5
1639362460000|2021-12-13 02:27:40|208920.9|208770.9|208921.1|208771.1|208921.1|208771.1|208916.1|208766.1|6
1639362470000|2021-12-13 02:27:50|208921.6|208771.6|208921.5|208771.5|208924|208774|208919.9|208769.9|16
1639362480000|2021-12-13 02:28:00|208921.8|208771.8|208921.6|208771.6|208925.6|208775.6|208917.7|208767.7|17
1639362490000|2021-12-13 02:28:10|208922.5|208772.5|208925.7|208775.7|208925.7|208775.7|208921.6|208771.6|14
1639362500000|2021-12-13 02:28:20|208925.4|208775.4|208926.4|208776.4|208926.6|208776.6|208925.3|208775.3|9
1639362510000|2021-12-13 02:28:30|208925.8|208775.8|208921.9|208771.9|208925.8|208775.8|208919|208769|8
1639362520000|2021-12-13 02:28:40|208923|208773|208922.8|208772.8|208927.2|208777.2|208913.4|208763.4|14
1639362530000|2021-12-13 02:28:50|208924.2|208774.2|208912.7|208762.7|208924.2|208774.2|208904.7|208754.7|23
1639362540000|2021-12-13 02:29:00|208911.6|208761.6|208916|208766|208918.4|208768.4|208910.5|208760.5|16
1639362550000|2021-12-13 02:29:10|208918|208768|208920.6|208770.6|208923.3|208773.3|208917.3|208767.3|11
1639362560000|2021-12-13 02:29:20|208918.1|208768.1|208914.2|208764.2|208918.1|208768.1|208911.1|208761.1|18
1639362570000|2021-12-13 02:29:30|208913.7|208763.7|208919.2|208769.2|208924.8|208774.8|208909.5|208759.5|18
1639362580000|2021-12-13 02:29:40|208919.5|208769.5|208919.1|208769.1|208924.7|208774.7|208918.4|208768.4|19
1639362590000|2021-12-13 02:29:50|208917.9|208767.9|208920.9|208770.9|208925.9|208775.9|208915.3|208765.3|21
1639362600000|2021-12-13 02:30:00|208924.6|208774.6|208921.3|208771.3|208928.3|208778.3|208919.2|208769.2|21
1639362610000|2021-12-13 02:30:10|208917.9|208767.9|208919.8|208769.8|208922.2|208772.2|208917.7|208767.7|14
1639362620000|2021-12-13 02:30:20|208920|208770|208920.1|208770.1|208922|208772|208916.5|208766.5|18
1639362630000|2021-12-13 02:30:30|208918.9|208768.9|208919.9|208769.9|208923.4|208773.4|208912.9|208762.9|18
1639362640000|2021-12-13 02:30:40|208924.2|208774.2|208921|208771|208924.2|208774.2|208916.5|208766.5|18
1639362650000|2021-12-13 02:30:50|208920.8|208770.8|208917.4|208767.4|208920.9|208770.9|208916.1|208766.1|13
1639362660000|2021-12-13 02:31:00|208917.9|208767.9|208915.9|208765.9|208918.2|208768.2|208914.9|208764.9|14
1639362670000|2021-12-13 02:31:10|208916.3|208766.3|208917.6|208767.6|208918.1|208768.1|208914|208764|11
1639362680000|2021-12-13 02:31:20|208916.8|208766.8|208917.7|208767.7|208923.3|208773.3|208913.8|208763.8|23
1639362690000|2021-12-13 02:31:30|208917.3|208767.3|208921.7|208771.7|208929.2|208779.2|208917.3|208767.3|29
1639362700000|2021-12-13 02:31:40|208921.8|208771.8|208923.3|208773.3|208924.8|208774.8|208919.4|208769.4|22
1639362710000|2021-12-13 02:31:50|208923.2|208773.2|208954.6|208804.6|208955.7|208805.7|208919.3|208769.3|18
1639362720000|2021-12-13 02:32:00|208954.3|208804.3|208954.1|208804.1|208955.4|208805.4|208952.1|208802.1|26
1639362730000|2021-12-13 02:32:10|208953.5|208803.5|208953.1|208803.1|208957.3|208807.3|208953.1|208803.1|18
1639362740000|2021-12-13 02:32:20|208953.3|208803.3|208952.1|208802.1|208954.7|208804.7|208949.2|208799.2|15
1639362750000|2021-12-13 02:32:30|208949|208799|208958.2|208808.2|208959.3|208809.3|208948|208798|21
1639362760000|2021-12-13 02:32:40|208958.3|208808.3|208958.6|208808.6|208959.7|208809.7|208956.6|208806.6|11
1639362770000|2021-12-13 02:32:50|208955.4|208805.4|208960.5|208810.5|208962.2|208812.2|208955.1|208805.1|13
1639362780000|2021-12-13 02:33:00|208962.1|208812.1|208963.4|208813.4|208965.6|208815.6|208952.2|208802.2|17
1639362790000|2021-12-13 02:33:10|208962.8|208812.8|208958.8|208808.8|208963.1|208813.1|208955.8|208805.8|22
1639362800000|2021-12-13 02:33:20|208957.3|208807.3|208957.7|208807.7|208960.8|208810.8|208953.9|208803.9|20
1639362810000|2021-12-13 02:33:30|208956.3|208806.3|208960.9|208810.9|208960.9|208810.9|208956.3|208806.3|14
1639362820000|2021-12-13 02:33:40|208960.1|208810.1|208958.3|208808.3|208960.1|208810.1|208953.2|208803.2|18
1639362830000|2021-12-13 02:33:50|208959.4|208809.4|208957.3|208807.3|208961|208811|208953.9|208803.9|15
1639362840000|2021-12-13 02:34:00|208959.8|208809.8|208954.7|208804.7|208963.5|208813.5|208948.8|208798.8|16
1639362850000|2021-12-13 02:34:10|208955.6|208805.6|208958.6|208808.6|208958.9|208808.9|208955.3|208805.3|15
1639362860000|2021-12-13 02:34:20|208958.2|208808.2|208976.2|208826.2|208980.1|208830.1|208952.3|208802.3|26
1639362870000|2021-12-13 02:34:30|208983.3|208833.3|208983.7|208833.7|208984.5|208834.5|208979.3|208829.3|30
1639362880000|2021-12-13 02:34:40|208983|208833|208978.3|208828.3|208984|208834|208978.3|208828.3|26
1639362890000|2021-12-13 02:34:50|208978.4|208828.4|208976|208826|208981.2|208831.2|208976|208826|18
1639362900000|2021-12-13 02:35:00|208975.4|208825.4|208978|208828|208994.4|208844.4|208969.1|208819.1|11
1639362910000|2021-12-13 02:35:10|208977.3|208827.3|208982.5|208832.5|208982.5|208832.5|208977|208827|11
1639362920000|2021-12-13 02:35:20|208982|208832|208981.8|208831.8|208983|208833|208978.3|208828.3|13
1639362930000|2021-12-13 02:35:30|208981.9|208831.9|208979.7|208829.7|208983.3|208833.3|208979|208829|9
1639362940000|2021-12-13 02:35:40|208980.7|208830.7|208976.9|208826.9|208981.5|208831.5|208976.9|208826.9|13
1639362950000|2021-12-13 02:35:50|208975.8|208825.8|208971.3|208821.3|208977.2|208827.2|208970|208820|14
1639362960000|2021-12-13 02:36:00|208973.4|208823.4|208977|208827|208979.7|208829.7|208972.9|208822.9|20
1639362970000|2021-12-13 02:36:10|208977.4|208827.4|208977.5|208827.5|208980.4|208830.4|208977.4|208827.4|12
1639362980000|2021-12-13 02:36:20|208978|208828|208981.3|208831.3|208981.3|208831.3|208975|208825|8
1639362990000|2021-12-13 02:36:30|208981.1|208831.1|208976.8|208826.8|208983.1|208833.1|208975.6|208825.6|9
1639363000000|2021-12-13 02:36:40|208979.4|208829.4|208967.6|208817.6|208982|208832|208961.1|208811.1|12
1639363010000|2021-12-13 02:36:50|208978.6|208828.6|208971.7|208821.7|208979.3|208829.3|208971.1|208821.1|11
1639363020000|2021-12-13 02:37:00|208973|208823|208975.3|208825.3|208980.2|208830.2|208972.8|208822.8|14
1639363030000|2021-12-13 02:37:10|208977.2|208827.2|208984.1|208834.1|208984.1|208834.1|208976.3|208826.3|13
1639363040000|2021-12-13 02:37:20|208978.8|208828.8|208979.7|208829.7|208981.2|208831.2|208973.7|208823.7|7
1639363050000|2021-12-13 02:37:30|208980.8|208830.8|208975.6|208825.6|208981.3|208831.3|208961.2|208811.2|15
1639363060000|2021-12-13 02:37:40|208978.5|208828.5|208973.3|208823.3|208978.5|208828.5|208966.5|208816.5|10
1639363070000|2021-12-13 02:37:50|208973.9|208823.9|208975.9|208825.9|208975.9|208825.9|208968.9|208818.9|11
1639363080000|2021-12-13 02:38:00|208977|208827|208972.8|208822.8|208977|208827|208972.8|208822.8|8
1639363090000|2021-12-13 02:38:10|208976.1|208826.1|208990.3|208840.3|208994.8|208844.8|208976.1|208826.1|17
1639363100000|2021-12-13 02:38:20|208984.1|208834.1|208991.2|208841.2|208991.7|208841.7|208984.1|208834.1|7
1639363110000|2021-12-13 02:38:30|208996.2|208846.2|208991.1|208841.1|208999.3|208849.3|208991.1|208841.1|13
1639363120000|2021-12-13 02:38:40|208990.8|208840.8|208992.5|208842.5|208993.5|208843.5|208989.3|208839.3|21
1639363130000|2021-12-13 02:38:50|208992.4|208842.4|208996.6|208846.6|208996.7|208846.7|208991|208841|20
1639363140000|2021-12-13 02:39:00|208996.2|208846.2|208992|208842|208996.3|208846.3|208989.8|208839.8|18
1639363150000|2021-12-13 02:39:10|208991.2|208841.2|208992|208842|208993.4|208843.4|208986.3|208836.3|22
1639363160000|2021-12-13 02:39:20|208992.6|208842.6|208991.7|208841.7|208994.9|208844.9|208990.6|208840.6|16
1639363170000|2021-12-13 02:39:30|208991.4|208841.4|208995.6|208845.6|208996.6|208846.6|208991.4|208841.4|11
1639363180000|2021-12-13 02:39:40|208995.7|208845.7|208993.7|208843.7|208995.7|208845.7|208987.6|208837.6|12
1639363190000|2021-12-13 02:39:50|208993.4|208843.4|208993.5|208843.5|208998|208848|208980.3|208830.3|23
1639363200000|2021-12-13 02:40:00|208993.6|208843.6|208991.3|208841.3|208993.6|208843.6|208988.6|208838.6|20
1639363210000|2021-12-13 02:40:10|208991.1|208841.1|208988.2|208838.2|208992.8|208842.8|208987.5|208837.5|22
1639363220000|2021-12-13 02:40:20|208989.5|208839.5|208993.3|208843.3|208994.8|208844.8|208987.9|208837.9|16
1639363230000|2021-12-13 02:40:30|208993.4|208843.4|208989.4|208839.4|208994.7|208844.7|208988.6|208838.6|12
1639363240000|2021-12-13 02:40:40|208990.9|208840.9|208991|208841|208997.8|208847.8|208985|208835|18
1639363250000|2021-12-13 02:40:50|208990.9|208840.9|208994.3|208844.3|208994.4|208844.4|208988.9|208838.9|16
1639363260000|2021-12-13 02:41:00|208991.7|208841.7|208988.3|208838.3|208991.7|208841.7|208986.6|208836.6|11
1639363270000|2021-12-13 02:41:10|208989.4|208839.4|208991.5|208841.5|208996|208846|208989.4|208839.4|9
1639363280000|2021-12-13 02:41:20|208992.8|208842.8|208995.6|208845.6|208995.6|208845.6|208992.8|208842.8|5
1639363290000|2021-12-13 02:41:30|208997.3|208847.3|208988.6|208838.6|208997.3|208847.3|208985.6|208835.6|14
1639363300000|2021-12-13 02:41:40|208989.5|208839.5|208997.1|208847.1|209003.3|208853.3|208985.4|208835.4|15
1639363310000|2021-12-13 02:41:50|208999.3|208849.3|208989.5|208839.5|209005.5|208855.5|208987.4|208837.4|12
1639363320000|2021-12-13 02:42:00|208990.3|208840.3|208999|208849|209016|208866|208989.7|208839.7|19
1639363330000|2021-12-13 02:42:10|208999.3|208849.3|208996|208846|208999.4|208849.4|208985.4|208835.4|20
1639363340000|2021-12-13 02:42:20|208997.5|208847.5|208986.7|208836.7|209000.7|208850.7|208986.7|208836.7|26
1639363350000|2021-12-13 02:42:30|208989.4|208839.4|208995|208845|209002.2|208852.2|208989|208839|23
1639363360000|2021-12-13 02:42:40|208996.9|208846.9|208997.8|208847.8|209005|208855|208996.9|208846.9|15
1639363370000|2021-12-13 02:42:50|208998.6|208848.6|209000.1|208850.1|209002.5|208852.5|208994.9|208844.9|17
1639363380000|2021-12-13 02:43:00|209000.8|208850.8|208999.5|208849.5|209003.1|208853.1|208995.2|208845.2|32
1639363390000|2021-12-13 02:43:10|209002.1|208852.1|208998.9|208848.9|209003.1|208853.1|208992.8|208842.8|23
1639363400000|2021-12-13 02:43:20|208998.8|208848.8|209005.1|208855.1|209005.1|208855.1|208996.7|208846.7|20
1639363410000|2021-12-13 02:43:30|209005.2|208855.2|208998.1|208848.1|209005.2|208855.2|208998.1|208848.1|20
1639363420000|2021-12-13 02:43:40|208997.8|208847.8|208997.5|208847.5|209011.3|208861.3|208994.6|208844.6|16
1639363430000|2021-12-13 02:43:50|208997.4|208847.4|208998.4|208848.4|209010|208860|208993.3|208843.3|13
1639363440000|2021-12-13 02:44:00|208998.5|208848.5|209003.9|208853.9|209005.7|208855.7|208989.4|208839.4|26
1639363450000|2021-12-13 02:44:10|209007.8|208857.8|209002.9|208852.9|209008.4|208858.4|208997.6|208847.6|19
1639363460000|2021-12-13 02:44:20|209003.3|208853.3|208994.3|208844.3|209005.9|208855.9|208994.3|208844.3|11
1639363470000|2021-12-13 02:44:30|208993.5|208843.5|208993.8|208843.8|208997.1|208847.1|208993.5|208843.5|15
1639363480000|2021-12-13 02:44:40|209005.5|208855.5|208997.5|208847.5|209005.5|208855.5|208997.2|208847.2|10
1639363490000|2021-12-13 02:44:50|208997.4|208847.4|208995.8|208845.8|208998.1|208848.1|208989.8|208839.8|16
1639363500000|2021-12-13 02:45:00|208995.5|208845.5|209002.6|208852.6|209007.6|208857.6|208995.5|208845.5|10
1639363510000|2021-12-13 02:45:10|209001.7|208851.7|208999.4|208849.4|209001.7|208851.7|208997.1|208847.1|13
1639363520000|2021-12-13 02:45:20|208999.6|208849.6|209004.3|208854.3|209008.6|208858.6|208996.5|208846.5|10
1639363530000|2021-12-13 02:45:30|209004|208854|209003.3|208853.3|209005.4|208855.4|209003.3|208853.3|7
1639363540000|2021-12-13 02:45:40|209005.4|208855.4|208993.2|208843.2|209005.4|208855.4|208993|208843|8
1639363550000|2021-12-13 02:45:50|208993.9|208843.9|209003.8|208853.8|209010.3|208860.3|208993.9|208843.9|6
1639363560000|2021-12-13 02:46:00|209002.2|208852.2|208997.3|208847.3|209002.2|208852.2|208997.3|208847.3|14
1639363570000|2021-12-13 02:46:10|208997.6|208847.6|208999.9|208849.9|209007.3|208857.3|208994.6|208844.6|18
1639363580000|2021-12-13 02:46:20|209000.9|208850.9|209001.5|208851.5|209001.8|208851.8|209000.2|208850.2|10
1639363590000|2021-12-13 02:46:30|209001|208851|208998.3|208848.3|209011.1|208861.1|208995.2|208845.2|14
1639363600000|2021-12-13 02:46:40|208999.4|208849.4|208997.4|208847.4|208999.4|208849.4|208993.8|208843.8|10
1639363610000|2021-12-13 02:46:50|208997.3|208847.3|208994|208844|208999|208849|208993.7|208843.7|14
1639363620000|2021-12-13 02:47:00|208993.2|208843.2|209000|208850|209004.8|208854.8|208993|208843|15
1639363630000|2021-12-13 02:47:10|208999.8|208849.8|208993.3|208843.3|208999.8|208849.8|208992.9|208842.9|8
1639363640000|2021-12-13 02:47:20|208993.1|208843.1|208997.7|208847.7|209009.1|208859.1|208993.1|208843.1|13
1639363650000|2021-12-13 02:47:30|208994.1|208844.1|208993.4|208843.4|208995.6|208845.6|208990.4|208840.4|17
1639363660000|2021-12-13 02:47:40|208993.2|208843.2|208999|208849|209003.5|208853.5|208990.9|208840.9|16
1639363670000|2021-12-13 02:47:50|209000.2|208850.2|208989.9|208839.9|209000.2|208850.2|208989.9|208839.9|16
1639363680000|2021-12-13 02:48:00|208991.1|208841.1|208993.2|208843.2|208993.2|208843.2|208989.6|208839.6|7
1639363690000|2021-12-13 02:48:10|208993.3|208843.3|209005.2|208855.2|209011.6|208861.6|208993.3|208843.3|6
1639363700000|2021-12-13 02:48:20|209002.8|208852.8|209007|208857|209007|208857|209002.8|208852.8|3
1639363710000|2021-12-13 02:48:30|209006.9|208856.9|209003.6|208853.6|209008.7|208858.7|209000.8|208850.8|9
1639363720000|2021-12-13 02:48:40|209004.5|208854.5|208997.6|208847.6|209004.5|208854.5|208988.3|208838.3|17
1639363730000|2021-12-13 02:48:50|208996.3|208846.3|208992.8|208842.8|208997.9|208847.9|208992.8|208842.8|16
1639363740000|2021-12-13 02:49:00|208994.9|208844.9|208994.5|208844.5|208997.2|208847.2|208992.3|208842.3|10
1639363750000|2021-12-13 02:49:10|208998.2|208848.2|208998.9|208848.9|209005.4|208855.4|208998.2|208848.2|9
1639363760000|2021-12-13 02:49:20|208997.1|208847.1|208993.7|208843.7|208997.1|208847.1|208991.5|208841.5|8
1639363770000|2021-12-13 02:49:30|208994.8|208844.8|208992.7|208842.7|208994.8|208844.8|208990.2|208840.2|13
1639363780000|2021-12-13 02:49:40|208992.2|208842.2|208995.6|208845.6|209007|208857|208992.2|208842.2|12
1639363790000|2021-12-13 02:49:50|208997|208847|208999|208849|208999.1|208849.1|208997|208847|5
1639363800000|2021-12-13 02:50:00|208999.1|208849.1|209004.7|208854.7|209004.7|208854.7|208991.7|208841.7|9
1639363810000|2021-12-13 02:50:10|209003.2|208853.2|208995.4|208845.4|209010.5|208860.5|208995.4|208845.4|5
1639363820000|2021-12-13 02:50:20|208995.3|208845.3|208999.1|208849.1|208999.8|208849.8|208995.3|208845.3|7
1639363830000|2021-12-13 02:50:30|208989.3|208839.3|208993.8|208843.8|209002.5|208852.5|208989.3|208839.3|9
1639363840000|2021-12-13 02:50:40|208995|208845|208998.3|208848.3|208998.3|208848.3|208995|208845|3
1639363850000|2021-12-13 02:50:50|208997.5|208847.5|209002.1|208852.1|209002.1|208852.1|208997.5|208847.5|5
1639363860000|2021-12-13 02:51:00|209002|208852|208991.8|208841.8|209002|208852|208991.8|208841.8|9
1639363870000|2021-12-13 02:51:10|208989.8|208839.8|209002.9|208852.9|209004.9|208854.9|208989.8|208839.8|11
1639363880000|2021-12-13 02:51:20|209000.1|208850.1|209001|208851|209001.2|208851.2|209000.1|208850.1|7
1639363890000|2021-12-13 02:51:30|209000.4|208850.4|208994.1|208844.1|209002.4|208852.4|208991.7|208841.7|9
1639363900000|2021-12-13 02:51:40|208990.4|208840.4|209003.3|208853.3|209005.2|208855.2|208989.2|208839.2|12
1639363910000|2021-12-13 02:51:50|209000.7|208850.7|208996.6|208846.6|209000.7|208850.7|208996.6|208846.6|7
1639363920000|2021-12-13 02:52:00|208998.4|208848.4|209001.5|208851.5|209003.8|208853.8|208990.9|208840.9|6
1639363930000|2021-12-13 02:52:10|209002.5|208852.5|208995.9|208845.9|209002.5|208852.5|208995.9|208845.9|5
1639363940000|2021-12-13 02:52:20|208989.5|208839.5|208990.7|208840.7|209015.5|208865.5|208989.5|208839.5|9
1639363950000|2021-12-13 02:52:30|208995.9|208845.9|208994.1|208844.1|208995.9|208845.9|208982|208832|9
1639363960000|2021-12-13 02:52:40|208996.9|208846.9|208999.3|208849.3|209015.3|208865.3|208996.9|208846.9|9
1639363970000|2021-12-13 02:52:50|209001|208851|208990.6|208840.6|209001|208851|208990.6|208840.6|8
1639363980000|2021-12-13 02:53:00|208993.6|208843.6|208994.1|208844.1|208995.6|208845.6|208992.7|208842.7|11
1639363990000|2021-12-13 02:53:10|208991.9|208841.9|209001.7|208851.7|209002.6|208852.6|208990.2|208840.2|9
1639364000000|2021-12-13 02:53:20|209001.6|208851.6|208995.9|208845.9|209001.6|208851.6|208992.5|208842.5|11
1639364010000|2021-12-13 02:53:30|208993.6|208843.6|209002.8|208852.8|209013.2|208863.2|208992.3|208842.3|10
1639364020000|2021-12-13 02:53:40|209005.5|208855.5|209000.7|208850.7|209005.5|208855.5|208999.1|208849.1|8
1639364030000|2021-12-13 02:53:50|209002.4|208852.4|208990.1|208840.1|209002.4|208852.4|208990.1|208840.1|4
1639364040000|2021-12-13 02:54:00|208995|208845|208998.9|208848.9|209004.7|208854.7|208988.5|208838.5|15
1639364050000|2021-12-13 02:54:10|208999.4|208849.4|208989.7|208839.7|208999.4|208849.4|208985.8|208835.8|12
1639364060000|2021-12-13 02:54:20|208989.6|208839.6|208986.5|208836.5|208989.6|208839.6|208982.5|208832.5|10
1639364070000|2021-12-13 02:54:30|208987.5|208837.5|208987.3|208837.3|208997.7|208847.7|208984|208834|17
1639364080000|2021-12-13 02:54:40|208988.7|208838.7|208989|208839|208992.9|208842.9|208984.2|208834.2|19
1639364090000|2021-12-13 02:54:50|208989.4|208839.4|208997.7|208847.7|209000.3|208850.3|208985.3|208835.3|9
1639364100000|2021-12-13 02:55:00|208996|208846|208993.1|208843.1|208996|208846|208991.8|208841.8|11
1639364110000|2021-12-13 02:55:10|208994.9|208844.9|208996.2|208846.2|208998.1|208848.1|208984.8|208834.8|16
1639364120000|2021-12-13 02:55:20|208997.6|208847.6|208995.2|208845.2|208999.4|208849.4|208994.9|208844.9|14
1639364130000|2021-12-13 02:55:30|208997|208847|208996.9|208846.9|208999.2|208849.2|208991.4|208841.4|19
1639364140000|2021-12-13 02:55:40|208996.6|208846.6|208989.4|208839.4|208998.6|208848.6|208985.3|208835.3|16
1639364150000|2021-12-13 02:55:50|209005.2|208855.2|208993.6|208843.6|209005.2|208855.2|208993.6|208843.6|14
1639364160000|2021-12-13 02:56:00|208994.2|208844.2|208995.5|208845.5|208997.6|208847.6|208994.2|208844.2|15
1639364170000|2021-12-13 02:56:10|208992.1|208842.1|208995.7|208845.7|208999.9|208849.9|208990.3|208840.3|20
1639364180000|2021-12-13 02:56:20|208992.5|208842.5|209001.6|208851.6|209003.6|208853.6|208992.5|208842.5|26
1639364190000|2021-12-13 02:56:30|208999.9|208849.9|209003.4|208853.4|209005.8|208855.8|208999.9|208849.9|21
1639364200000|2021-12-13 02:56:40|209004|208854|209004.9|208854.9|209007.1|208857.1|209002.3|208852.3|19
1639364210000|2021-12-13 02:56:50|209005.6|208855.6|209004.5|208854.5|209007.8|208857.8|209002.8|208852.8|16
1639364220000|2021-12-13 02:57:00|209009.9|208859.9|209000.9|208850.9|209009.9|208859.9|208998.6|208848.6|22
1639364230000|2021-12-13 02:57:10|209001.1|208851.1|209000.1|208850.1|209009.7|208859.7|209000.1|208850.1|20
1639364240000|2021-12-13 02:57:20|209004.2|208854.2|209001.4|208851.4|209004.2|208854.2|208998|208848|10
1639364250000|2021-12-13 02:57:30|209000.3|208850.3|208999.3|208849.3|209000.3|208850.3|208996.6|208846.6|10
1639364260000|2021-12-13 02:57:40|208999.4|208849.4|209004.2|208854.2|209005.8|208855.8|208998.4|208848.4|15
1639364270000|2021-12-13 02:57:50|209003.2|208853.2|209001.6|208851.6|209004.4|208854.4|209001|208851|10
1639364280000|2021-12-13 02:58:00|209001|208851|209006|208856|209007.3|208857.3|208999.7|208849.7|13
1639364290000|2021-12-13 02:58:10|209006.4|208856.4|209002.7|208852.7|209007.9|208857.9|208999.2|208849.2|16
1639364300000|2021-12-13 02:58:20|209003.6|208853.6|209004.2|208854.2|209008.5|208858.5|209002|208852|8
1639364310000|2021-12-13 02:58:30|209002.4|208852.4|209005.2|208855.2|209005.2|208855.2|209002.4|208852.4|6
1639364320000|2021-12-13 02:58:40|209006.1|208856.1|209001|208851|209010.6|208860.6|208998.1|208848.1|13
1639364330000|2021-12-13 02:58:50|209012.4|208862.4|209005.6|208855.6|209012.4|208862.4|208999.3|208849.3|11
1639364340000|2021-12-13 02:59:00|209002.1|208852.1|208995.1|208845.1|209005|208855|208984|208834|22
1639364350000|2021-12-13 02:59:10|208994.2|208844.2|208994.6|208844.6|209003.2|208853.2|208994.2|208844.2|15
1639364360000|2021-12-13 02:59:20|208995.1|208845.1|208990.6|208840.6|208995.2|208845.2|208987.3|208837.3|9
1639364370000|2021-12-13 02:59:30|208989.5|208839.5|208996.9|208846.9|208996.9|208846.9|208983.8|208833.8|12
1639364380000|2021-12-13 02:59:40|208997.5|208847.5|208997.9|208847.9|209004.8|208854.8|208984.9|208834.9|13
1639364390000|2021-12-13 02:59:50|208996.7|208846.7|208997.6|208847.6|209002.5|208852.5|208991.4|208841.4|21
1639364400000|2021-12-13 03:00:00|208997.7|208847.7|209005.5|208855.5|209011.9|208861.9|208997.7|208847.7|24
1639364410000|2021-12-13 03:00:10|209006.2|208856.2|209010.1|208860.1|209012.3|208862.3|209003.3|208853.3|15
1639364420000|2021-12-13 03:00:20|209007.7|208857.7|209019.1|208869.1|209019.2|208869.2|209004.1|208854.1|14
1639364430000|2021-12-13 03:00:30|209018.1|208868.1|209003.6|208853.6|209024.3|208874.3|209002.5|208852.5|11
1639364440000|2021-12-13 03:00:40|209003.3|208853.3|209006.5|208856.5|209007.4|208857.4|208998.2|208848.2|13
1639364450000|2021-12-13 03:00:50|209006.7|208856.7|209002.4|208852.4|209007.4|208857.4|209000.9|208850.9|13
1639364460000|2021-12-13 03:01:00|209003|208853|209007.6|208857.6|209017.2|208867.2|209003|208853|18
1639364470000|2021-12-13 03:01:10|209008.2|208858.2|209009.7|208859.7|209009.8|208859.8|209008.2|208858.2|5
1639364480000|2021-12-13 03:01:20|209009.6|208859.6|209004.9|208854.9|209009.6|208859.6|208997.2|208847.2|15
1639364490000|2021-12-13 03:01:30|209004.3|208854.3|208997.7|208847.7|209004.4|208854.4|208995.9|208845.9|10
1639364500000|2021-12-13 03:01:40|208999.7|208849.7|209005.5|208855.5|209015|208865|208995.8|208845.8|10
1639364510000|2021-12-13 03:01:50|209006|208856|209002.8|208852.8|209007.5|208857.5|209001.2|208851.2|8
1639364520000|2021-12-13 03:02:00|209001.9|208851.9|209018.5|208868.5|209021.2|208871.2|208993.6|208843.6|10
1639364530000|2021-12-13 03:02:10|209010.6|208860.6|209002.5|208852.5|209010.6|208860.6|208994.9|208844.9|8
1639364540000|2021-12-13 03:02:20|209002.9|208852.9|209003.8|208853.8|209008.1|208858.1|208997.9|208847.9|13
1639364550000|2021-12-13 03:02:30|209005.5|208855.5|209004.7|208854.7|209008.8|208858.8|209003.7|208853.7|11
1639364560000|2021-12-13 03:02:40|209004|208854|209011.2|208861.2|209013.3|208863.3|209003.4|208853.4|6
1639364570000|2021-12-13 03:02:50|209009.9|208859.9|209009.4|208859.4|209013|208863|209008.9|208858.9|14
1639364580000|2021-12-13 03:03:00|209009.1|208859.1|209007.6|208857.6|209009.1|208859.1|209001.2|208851.2|18
1639364590000|2021-12-13 03:03:10|209007.8|208857.8|209004.5|208854.5|209010.3|208860.3|208999.1|208849.1|22
1639364600000|2021-12-13 03:03:20|209001.6|208851.6|209010.8|208860.8|209013.2|208863.2|209001.6|208851.6|15
1639364610000|2021-12-13 03:03:30|209011.5|208861.5|209010|208860|209011.5|208861.5|209008.8|208858.8|17
1639364620000|2021-12-13 03:03:40|209010.3|208860.3|209012.5|208862.5|209016.3|208866.3|209010.3|208860.3|19
1639364630000|2021-12-13 03:03:50|209012.1|208862.1|209008.7|208858.7|209013.2|208863.2|209006.8|208856.8|18
1639364640000|2021-12-13 03:04:00|209007.8|208857.8|209014.7|208864.7|209016.2|208866.2|209006.9|208856.9|15
1639364650000|2021-12-13 03:04:10|209012|208862|209007|208857|209014|208864|209006.6|208856.6|17
1639364660000|2021-12-13 03:04:20|209007.4|208857.4|209010.5|208860.5|209011.4|208861.4|209005.8|208855.8|13
1639364670000|2021-12-13 03:04:30|209010.7|208860.7|209008.8|208858.8|209017.1|208867.1|209003.6|208853.6|21
1639364680000|2021-12-13 03:04:40|209009|208859|209006.6|208856.6|209009.6|208859.6|209005.1|208855.1|13
1639364690000|2021-12-13 03:04:50|209006.3|208856.3|209011.6|208861.6|209012.2|208862.2|209004.8|208854.8|14
1639364700000|2021-12-13 03:05:00|209010.1|208860.1|209008.2|208858.2|209025.2|208875.2|209003.5|208853.5|22
1639364710000|2021-12-13 03:05:10|209009.4|208859.4|209013.8|208863.8|209015.2|208865.2|209005.6|208855.6|20
1639364720000|2021-12-13 03:05:20|209013.7|208863.7|209013.6|208863.6|209017.1|208867.1|209012.9|208862.9|14
1639364730000|2021-12-13 03:05:30|209022.1|208872.1|209016.5|208866.5|209022.1|208872.1|209011.8|208861.8|18
1639364740000|2021-12-13 03:05:40|209016.6|208866.6|209015.2|208865.2|209024.6|208874.6|209014.8|208864.8|19
1639364750000|2021-12-13 03:05:50|209015|208865|209012.9|208862.9|209015.8|208865.8|209011.2|208861.2|20
1639364760000|2021-12-13 03:06:00|209012.5|208862.5|209018.3|208868.3|209020|208870|209005.2|208855.2|26
1639364770000|2021-12-13 03:06:10|209017.4|208867.4|209010.6|208860.6|209024.1|208874.1|209008.8|208858.8|28
1639364780000|2021-12-13 03:06:20|209010.8|208860.8|209010.9|208860.9|209012.8|208862.8|209009.7|208859.7|20
1639364790000|2021-12-13 03:06:30|209010.4|208860.4|209011.1|208861.1|209017|208867|209010|208860|20
1639364800000|2021-12-13 03:06:40|209011|208861|209008.1|208858.1|209012.7|208862.7|209007.6|208857.6|17
1639364810000|2021-12-13 03:06:50|209007.9|208857.9|209012.7|208862.7|209014.2|208864.2|209006.9|208856.9|13
1639364820000|2021-12-13 03:07:00|209013.5|208863.5|209009.2|208859.2|209013.8|208863.8|209006.4|208856.4|18
1639364830000|2021-12-13 03:07:10|209009.7|208859.7|209014.5|208864.5|209016.1|208866.1|209009.3|208859.3|22
1639364840000|2021-12-13 03:07:20|209013.4|208863.4|209013.2|208863.2|209013.7|208863.7|209012.5|208862.5|16
1639364850000|2021-12-13 03:07:30|209013.1|208863.1|209015.4|208865.4|209018.7|208868.7|209008.3|208858.3|16
1639364860000|2021-12-13 03:07:40|209014.9|208864.9|209010.4|208860.4|209014.9|208864.9|209007.4|208857.4|18
1639364870000|2021-12-13 03:07:50|209007.3|208857.3|209005.6|208855.6|209009.1|208859.1|209004.5|208854.5|17
1639364880000|2021-12-13 03:08:00|209005.9|208855.9|209014.4|208864.4|209014.4|208864.4|209005.9|208855.9|12
1639364890000|2021-12-13 03:08:10|209012.7|208862.7|209014.3|208864.3|209014.5|208864.5|209012.7|208862.7|12
1639364900000|2021-12-13 03:08:20|209014.7|208864.7|209001.7|208851.7|209014.9|208864.9|209001.7|208851.7|11
1639364910000|2021-12-13 03:08:30|209004.3|208854.3|209003.5|208853.5|209005.5|208855.5|209002.8|208852.8|17
1639364920000|2021-12-13 03:08:40|209004.7|208854.7|209009.1|208859.1|209010.8|208860.8|209004.6|208854.6|15
1639364930000|2021-12-13 03:08:50|209009.7|208859.7|209007.3|208857.3|209009.7|208859.7|209004.4|208854.4|12
1639364940000|2021-12-13 03:09:00|209007.1|208857.1|209012|208862|209014.2|208864.2|209004|208854|24
1639364950000|2021-12-13 03:09:10|209011.9|208861.9|209004.8|208854.8|209011.9|208861.9|209004.8|208854.8|13
1639364960000|2021-12-13 03:09:20|209007.2|208857.2|209011.4|208861.4|209011.4|208861.4|209004|208854|10
1639364970000|2021-12-13 03:09:30|209003.2|208853.2|209006|208856|209012.5|208862.5|209003.2|208853.2|13
1639364980000|2021-12-13 03:09:40|209006.3|208856.3|209001.2|208851.2|209006.4|208856.4|209000.6|208850.6|14
1639364990000|2021-12-13 03:09:50|208999.4|208849.4|209002|208852|209002|208852|208998.2|208848.2|11
1639365000000|2021-12-13 03:10:00|208998.2|208848.2|209007.2|208857.2|209011.6|208861.6|208998.2|208848.2|12
1639365010000|2021-12-13 03:10:10|209006.1|208856.1|209000.3|208850.3|209006.6|208856.6|209000.3|208850.3|11
1639365020000|2021-12-13 03:10:20|209010.2|208860.2|209011.9|208861.9|209013|208863|209005.1|208855.1|12
1639365030000|2021-12-13 03:10:30|209010.3|208860.3|209003.4|208853.4|209010.3|208860.3|209002|208852|9
1639365040000|2021-12-13 03:10:40|209003.8|208853.8|209006.2|208856.2|209006.5|208856.5|209000.4|208850.4|11
1639365050000|2021-12-13 03:10:50|209000.4|208850.4|209002.7|208852.7|209002.7|208852.7|208999.1|208849.1|5
1639365060000|2021-12-13 03:11:00|209000.1|208850.1|209005.5|208855.5|209007.2|208857.2|209000.1|208850.1|9
1639365070000|2021-12-13 03:11:10|209004.6|208854.6|209006|208856|209006|208856|209003.5|208853.5|5
1639365080000|2021-12-13 03:11:20|209005.4|208855.4|209000.6|208850.6|209005.4|208855.4|208996.3|208846.3|12
1639365090000|2021-12-13 03:11:30|208995.7|208845.7|208995|208845|209003.4|208853.4|208994.8|208844.8|22
1639365100000|2021-12-13 03:11:40|208996.3|208846.3|208999.3|208849.3|208999.3|208849.3|208996.2|208846.2|10
1639365110000|2021-12-13 03:11:50|208999.1|208849.1|209003.7|208853.7|209008.7|208858.7|208999.1|208849.1|10
1639365120000|2021-12-13 03:12:00|209004.2|208854.2|208994.2|208844.2|209004.2|208854.2|208993.6|208843.6|13
1639365130000|2021-12-13 03:12:10|208993.2|208843.2|209000|208850|209001.2|208851.2|208993.2|208843.2|11
1639365140000|2021-12-13 03:12:20|209000.4|208850.4|208999.6|208849.6|209000.5|208850.5|208998.4|208848.4|10
1639365150000|2021-12-13 03:12:30|208999.5|208849.5|208998.3|208848.3|209000.2|208850.2|208997.2|208847.2|11
1639365160000|2021-12-13 03:12:40|208998.4|208848.4|209004.8|208854.8|209005.5|208855.5|208998.4|208848.4|9
1639365170000|2021-12-13 03:12:50|208998.5|208848.5|208996.2|208846.2|209000.6|208850.6|208996.2|208846.2|10
1639365180000|2021-12-13 03:13:00|208997.8|208847.8|209002.1|208852.1|209006.1|208856.1|208994.1|208844.1|13
1639365190000|2021-12-13 03:13:10|209002.9|208852.9|209001.1|208851.1|209003.8|208853.8|208998.8|208848.8|11
1639365200000|2021-12-13 03:13:20|209006.4|208856.4|209001.5|208851.5|209006.4|208856.4|209001.5|208851.5|6
1639365210000|2021-12-13 03:13:30|209002.8|208852.8|208996.3|208846.3|209002.8|208852.8|208996.3|208846.3|13
1639365220000|2021-12-13 03:13:40|208996.9|208846.9|208997.3|208847.3|208998.8|208848.8|208996.2|208846.2|7
1639365230000|2021-12-13 03:13:50|209006.8|208856.8|208996.4|208846.4|209006.8|208856.8|208995.6|208845.6|16
1639365240000|2021-12-13 03:14:00|208996.6|208846.6|208997.8|208847.8|208997.8|208847.8|208993.5|208843.5|16
1639365250000|2021-12-13 03:14:10|208997.2|208847.2|209000.6|208850.6|209004.5|208854.5|208997.2|208847.2|9
1639365260000|2021-12-13 03:14:20|209000.5|208850.5|209002.7|208852.7|209004.5|208854.5|208999.5|208849.5|8
1639365270000|2021-12-13 03:14:30|209003.7|208853.7|208996.5|208846.5|209003.9|208853.9|208995.6|208845.6|16
1639365280000|2021-12-13 03:14:40|208997.8|208847.8|208996.3|208846.3|209002.6|208852.6|208994.7|208844.7|22
1639365290000|2021-12-13 03:14:50|208997.3|208847.3|208996.7|208846.7|208997.3|208847.3|208995.1|208845.1|12
1639365300000|2021-12-13 03:15:00|208995.6|208845.6|208994.8|208844.8|208995.6|208845.6|208993.1|208843.1|15
1639365310000|2021-12-13 03:15:10|208996.2|208846.2|208997|208847|208997|208847|208994.2|208844.2|13
1639365320000|2021-12-13 03:15:20|208996.8|208846.8|208998.9|208848.9|208999.3|208849.3|208996.8|208846.8|8
1639365330000|2021-12-13 03:15:30|208998.6|208848.6|208993.3|208843.3|209001|208851|208993.3|208843.3|9
1639365340000|2021-12-13 03:15:40|208996|208846|208997.6|208847.6|208997.6|208847.6|208992|208842|13
1639365350000|2021-12-13 03:15:50|208998|208848|208995.1|208845.1|209000|208850|208994.3|208844.3|8
1639365360000|2021-12-13 03:16:00|208995.6|208845.6|208993.7|208843.7|208996.3|208846.3|208993.1|208843.1|14
1639365370000|2021-12-13 03:16:10|208996.5|208846.5|208997.1|208847.1|208997.7|208847.7|208995.7|208845.7|9
1639365380000|2021-12-13 03:16:20|208998.6|208848.6|208998|208848|209000.1|208850.1|208997.3|208847.3|10
1639365390000|2021-12-13 03:16:30|208997.9|208847.9|208994.4|208844.4|209000.6|208850.6|208990.4|208840.4|11
1639365400000|2021-12-13 03:16:40|208994.8|208844.8|208999.1|208849.1|209000.6|208850.6|208994.8|208844.8|9
1639365410000|2021-12-13 03:16:50|208998.6|208848.6|209000.4|208850.4|209001.9|208851.9|208998.6|208848.6|11
1639365420000|2021-12-13 03:17:00|209000.9|208850.9|208999.5|208849.5|209002|208852|208999.5|208849.5|9
1639365430000|2021-12-13 03:17:10|208999.6|208849.6|208999.5|208849.5|209000.6|208850.6|208999.5|208849.5|6
1639365440000|2021-12-13 03:17:20|208999.6|208849.6|208998.6|208848.6|209000|208850|208998.1|208848.1|7
1639365450000|2021-12-13 03:17:30|208999|208849|208995.5|208845.5|209001.9|208851.9|208993|208843|9
1639365460000|2021-12-13 03:17:40|208996.3|208846.3|208979.8|208829.8|208997.4|208847.4|208978.6|208828.6|11
1639365470000|2021-12-13 03:17:50|208980.3|208830.3|208962.1|208812.1|208981.7|208831.7|208958.7|208808.7|26
1639365480000|2021-12-13 03:18:00|208961.9|208811.9|208960.6|208810.6|208962|208812|208959.3|208809.3|16
1639365490000|2021-12-13 03:18:10|208961.3|208811.3|208963.2|208813.2|208964|208814|208961.3|208811.3|17
1639365500000|2021-12-13 03:18:20|208963.6|208813.6|208962.8|208812.8|208964.7|208814.7|208962.8|208812.8|7
1639365510000|2021-12-13 03:18:30|208962.9|208812.9|208961.5|208811.5|208963.5|208813.5|208960.7|208810.7|13
1639365520000|2021-12-13 03:18:40|208962.3|208812.3|208965.1|208815.1|208967.5|208817.5|208961.9|208811.9|12
1639365530000|2021-12-13 03:18:50|208966.4|208816.4|208965.5|208815.5|208966.4|208816.4|208962.8|208812.8|17
1639365540000|2021-12-13 03:19:00|208964.9|208814.9|208966.8|208816.8|208966.9|208816.9|208962.4|208812.4|15
1639365550000|2021-12-13 03:19:10|208967.1|208817.1|208965.7|208815.7|208967.3|208817.3|208964.9|208814.9|15
1639365560000|2021-12-13 03:19:20|208965.6|208815.6|208964|208814|208966.6|208816.6|208962.8|208812.8|18
1639365570000|2021-12-13 03:19:30|208963.9|208813.9|208967.7|208817.7|208968.2|208818.2|208963.5|208813.5|15
1639365580000|2021-12-13 03:19:40|208968|208818|208966.3|208816.3|208968|208818|208965.4|208815.4|8
1639365590000|2021-12-13 03:19:50|208966.7|208816.7|208965.2|208815.2|208967.2|208817.2|208965.2|208815.2|8
1639365600000|2021-12-13 03:20:00|208965.3|208815.3|208961.7|208811.7|208966|208816|208960.5|208810.5|19
1639365610000|2021-12-13 03:20:10|208961.6|208811.6|208961.2|208811.2|208962.8|208812.8|208958.9|208808.9|21
1639365620000|2021-12-13 03:20:20|208961.4|208811.4|208962.1|208812.1|208966.8|208816.8|208961.1|208811.1|10
1639365630000|2021-12-13 03:20:30|208966.7|208816.7|208960.4|208810.4|208966.9|208816.9|208959.4|208809.4|12
1639365640000|2021-12-13 03:20:40|208960.7|208810.7|208961.9|208811.9|208961.9|208811.9|208959.2|208809.2|12
1639365650000|2021-12-13 03:20:50|208962.2|208812.2|208963|208813|208965.9|208815.9|208960.8|208810.8|15
1639365660000|2021-12-13 03:21:00|208963.6|208813.6|208961.4|208811.4|208963.7|208813.7|208961.4|208811.4|14
1639365670000|2021-12-13 03:21:10|208960.9|208810.9|208961.3|208811.3|208965|208815|208954.8|208804.8|21
1639365680000|2021-12-13 03:21:20|208960|208810|208960.4|208810.4|208964.4|208814.4|208955|208805|22
1639365690000|2021-12-13 03:21:30|208962.8|208812.8|208963.6|208813.6|208963.6|208813.6|208959.5|208809.5|14
1639365700000|2021-12-13 03:21:40|208963.7|208813.7|208961.1|208811.1|208963.9|208813.9|208958.8|208808.8|13
1639365710000|2021-12-13 03:21:50|208961.6|208811.6|208962.4|208812.4|208962.5|208812.5|208961.2|208811.2|10
1639365720000|2021-12-13 03:22:00|208962.6|208812.6|208958.7|208808.7|208962.6|208812.6|208958.7|208808.7|18
1639365730000|2021-12-13 03:22:10|208961.3|208811.3|208963.7|208813.7|208965.1|208815.1|208960.1|208810.1|18
1639365740000|2021-12-13 03:22:20|208963.8|208813.8|208958.2|208808.2|208963.9|208813.9|208957.7|208807.7|13
1639365750000|2021-12-13 03:22:30|208959.9|208809.9|208962.9|208812.9|208963.3|208813.3|208959.1|208809.1|17
1639365760000|2021-12-13 03:22:40|208962.7|208812.7|208962.2|208812.2|208962.7|208812.7|208959.4|208809.4|6
1639365770000|2021-12-13 03:22:50|208962.4|208812.4|208962.2|208812.2|208962.6|208812.6|208960.1|208810.1|8
1639365780000|2021-12-13 03:23:00|208962.4|208812.4|208964.7|208814.7|208964.7|208814.7|208962.4|208812.4|6
1639365790000|2021-12-13 03:23:10|208964.8|208814.8|208964.2|208814.2|208964.8|208814.8|208963.8|208813.8|7
1639365800000|2021-12-13 03:23:20|208964.4|208814.4|208958.2|208808.2|208964.4|208814.4|208950.6|208800.6|11
1639365810000|2021-12-13 03:23:30|208962.8|208812.8|208960.9|208810.9|208962.9|208812.9|208960.2|208810.2|14
1639365820000|2021-12-13 03:23:40|208962.7|208812.7|208965.3|208815.3|208965.3|208815.3|208962.7|208812.7|10
1639365830000|2021-12-13 03:23:50|208965.4|208815.4|208964.2|208814.2|208965.4|208815.4|208964.2|208814.2|6
1639365840000|2021-12-13 03:24:00|208964.3|208814.3|208958.5|208808.5|208967.9|208817.9|208954.5|208804.5|15
1639365850000|2021-12-13 03:24:10|208960.5|208810.5|208961.4|208811.4|208962.8|208812.8|208956|208806|14
1639365860000|2021-12-13 03:24:20|208961.7|208811.7|208962.9|208812.9|208963.2|208813.2|208958.5|208808.5|12
1639365870000|2021-12-13 03:24:30|208962.6|208812.6|208963.7|208813.7|208966.9|208816.9|208960.7|208810.7|12
1639365880000|2021-12-13 03:24:40|208964|208814|208964.3|208814.3|208964.3|208814.3|208963.9|208813.9|7
1639365890000|2021-12-13 03:24:50|208964.1|208814.1|208965.2|208815.2|208965.5|208815.5|208964.1|208814.1|6
1639365900000|2021-12-13 03:25:00|208965.4|208815.4|208960.3|208810.3|208965.4|208815.4|208960.3|208810.3|14
1639365910000|2021-12-13 03:25:10|208961.3|208811.3|208962|208812|208963.2|208813.2|208959.8|208809.8|14
1639365920000|2021-12-13 03:25:20|208962.6|208812.6|208960.9|208810.9|208965.7|208815.7|208960.9|208810.9|9
1639365930000|2021-12-13 03:25:30|208962.1|208812.1|208961.9|208811.9|208962.3|208812.3|208959.7|208809.7|15
1639365940000|2021-12-13 03:25:40|208961.8|208811.8|208964.1|208814.1|208964.8|208814.8|208960.5|208810.5|9
1639365950000|2021-12-13 03:25:50|208964.2|208814.2|208964|208814|208964.4|208814.4|208963.9|208813.9|10
1639365960000|2021-12-13 03:26:00|208964.6|208814.6|208956.4|208806.4|208964.6|208814.6|208948.1|208798.1|26
1639365970000|2021-12-13 03:26:10|208956.3|208806.3|208954.4|208804.4|208956.3|208806.3|208952.7|208802.7|12
1639365980000|2021-12-13 03:26:20|208954.6|208804.6|208955|208805|208955|208805|208954.3|208804.3|8
1639365990000|2021-12-13 03:26:30|208953.8|208803.8|208953.6|208803.6|208955|208805|208953.1|208803.1|14
1639366000000|2021-12-13 03:26:40|208953.7|208803.7|208957.4|208807.4|208958.5|208808.5|208953.4|208803.4|11
1639366010000|2021-12-13 03:26:50|208958.3|208808.3|208956.4|208806.4|208958.8|208808.8|208955.1|208805.1|15
1639366020000|2021-12-13 03:27:00|208956.1|208806.1|208957.5|208807.5|208957.5|208807.5|208955.4|208805.4|18
1639366030000|2021-12-13 03:27:10|208957.4|208807.4|208956.1|208806.1|208957.4|208807.4|208955|208805|18
1639366040000|2021-12-13 03:27:20|208957.8|208807.8|208954.9|208804.9|208958.5|208808.5|208954.9|208804.9|26
1639366050000|2021-12-13 03:27:30|208956.9|208806.9|208951.7|208801.7|208960.3|208810.3|208951.1|208801.1|21
1639366060000|2021-12-13 03:27:40|208953.1|208803.1|208954.7|208804.7|208955|208805|208953|208803|12
1639366070000|2021-12-13 03:27:50|208952.6|208802.6|208954.6|208804.6|208954.6|208804.6|208951.6|208801.6|10
1639366080000|2021-12-13 03:28:00|208954.7|208804.7|208950.2|208800.2|208957|208807|208949.8|208799.8|17
1639366090000|2021-12-13 03:28:10|208949.4|208799.4|208953.9|208803.9|208953.9|208803.9|208949.4|208799.4|16
1639366100000|2021-12-13 03:28:20|208954.1|208804.1|208953.4|208803.4|208954.9|208804.9|208952.1|208802.1|13
1639366110000|2021-12-13 03:28:30|208952.1|208802.1|208955.7|208805.7|208955.7|208805.7|208951.1|208801.1|13
1639366120000|2021-12-13 03:28:40|208955.4|208805.4|208945.6|208795.6|208955.4|208805.4|208943.2|208793.2|11
1639366130000|2021-12-13 03:28:50|208948.4|208798.4|208954.6|208804.6|208954.6|208804.6|208944.9|208794.9|16
1639366140000|2021-12-13 03:29:00|208953.8|208803.8|208950.3|208800.3|208956|208806|208950.3|208800.3|10
1639366150000|2021-12-13 03:29:10|208951|208801|208953.6|208803.6|208953.9|208803.9|208951|208801|17
1639366160000|2021-12-13 03:29:20|208953.9|208803.9|208957.5|208807.5|208957.5|208807.5|208951.4|208801.4|15
1639366170000|2021-12-13 03:29:30|208957.2|208807.2|208950.4|208800.4|208957.6|208807.6|208949.7|208799.7|15
1639366180000|2021-12-13 03:29:40|208950.3|208800.3|208954.1|208804.1|208957.4|208807.4|208950.3|208800.3|21
1639366190000|2021-12-13 03:29:50|208954.6|208804.6|208954.4|208804.4|208958.5|208808.5|208954.4|208804.4|15
1639366200000|2021-12-13 03:30:00|208960.1|208810.1|208961.2|208811.2|208961.4|208811.4|208958.9|208808.9|16
1639366210000|2021-12-13 03:30:10|208961.1|208811.1|208961.2|208811.2|208961.5|208811.5|208960.9|208810.9|11
1639366220000|2021-12-13 03:30:20|208961.8|208811.8|208960.7|208810.7|208961.9|208811.9|208958.9|208808.9|16
1639366230000|2021-12-13 03:30:30|208960.6|208810.6|208958.6|208808.6|208960.6|208810.6|208956.6|208806.6|10
1639366240000|2021-12-13 03:30:40|208959.2|208809.2|208959.6|208809.6|208961.3|208811.3|208959.2|208809.2|11
1639366250000|2021-12-13 03:30:50|208958.8|208808.8|208961|208811|208962.1|208812.1|208958.8|208808.8|18
1639366260000|2021-12-13 03:31:00|208961.5|208811.5|208961.9|208811.9|208962.6|208812.6|208960.4|208810.4|11
1639366270000|2021-12-13 03:31:10|208961.8|208811.8|208962.9|208812.9|208963|208813|208961.8|208811.8|10
1639366280000|2021-12-13 03:31:20|208962.5|208812.5|208959.9|208809.9|208964.3|208814.3|208959.9|208809.9|11
1639366290000|2021-12-13 03:31:30|208957.6|208807.6|208959.9|208809.9|208963.5|208813.5|208955|208805|20
1639366300000|2021-12-13 03:31:40|208960|208810|208960.6|208810.6|208962.8|208812.8|208957.9|208807.9|24
1639366310000|2021-12-13 03:31:50|208960.8|208810.8|208961.5|208811.5|208961.7|208811.7|208959.7|208809.7|16
1639366320000|2021-12-13 03:32:00|208961.6|208811.6|208964.1|208814.1|208965.9|208815.9|208961.6|208811.6|14
1639366330000|2021-12-13 03:32:10|208963.7|208813.7|208965.1|208815.1|208965.9|208815.9|208960.7|208810.7|11
1639366340000|2021-12-13 03:32:20|208964.7|208814.7|208962.7|208812.7|208964.9|208814.9|208961.9|208811.9|8
1639366350000|2021-12-13 03:32:30|208963.2|208813.2|208960.2|208810.2|208963.2|208813.2|208959.2|208809.2|17
1639366360000|2021-12-13 03:32:40|208960.6|208810.6|208963.2|208813.2|208963.2|208813.2|208960.6|208810.6|14
1639366370000|2021-12-13 03:32:50|208963|208813|208964.9|208814.9|208965.5|208815.5|208963|208813|6
1639366380000|2021-12-13 03:33:00|208965.5|208815.5|208964.5|208814.5|208965.6|208815.6|208964.4|208814.4|12
1639366390000|2021-12-13 03:33:10|208965|208815|208964.8|208814.8|208965.5|208815.5|208963.9|208813.9|9
1639366400000|2021-12-13 03:33:20|208964|208814|208963.1|208813.1|208964|208814|208959.7|208809.7|8
1639366410000|2021-12-13 03:33:30|208962.6|208812.6|208964.4|208814.4|208965|208815|208962.6|208812.6|7
1639366420000|2021-12-13 03:33:40|208965|208815|208963.7|208813.7|208965.2|208815.2|208953.6|208803.6|18
1639366430000|2021-12-13 03:33:50|208964.2|208814.2|208962.3|208812.3|208967.6|208817.6|208961.4|208811.4|22
1639366440000|2021-12-13 03:34:00|208959.2|208809.2|208959.9|208809.9|208962.5|208812.5|208954|208804|19
1639366450000|2021-12-13 03:34:10|208960.3|208810.3|208960.9|208810.9|208964.7|208814.7|208960|208810|23
1639366460000|2021-12-13 03:34:20|208961.1|208811.1|208954.9|208804.9|208961.6|208811.6|208951.6|208801.6|21
1639366470000|2021-12-13 03:34:30|208954.3|208804.3|208952.5|208802.5|208955.1|208805.1|208952.5|208802.5|18
1639366480000|2021-12-13 03:34:40|208954.2|208804.2|208953.7|208803.7|208955.9|208805.9|208953.4|208803.4|14
1639366490000|2021-12-13 03:34:50|208953.8|208803.8|208956.1|208806.1|208960|208810|208950|208800|13
1639366500000|2021-12-13 03:35:00|208961.4|208811.4|208952.3|208802.3|208964|208814|208951.4|208801.4|19
1639366510000|2021-12-13 03:35:10|208952.1|208802.1|208954.9|208804.9|208956|208806|208952.1|208802.1|17
1639366520000|2021-12-13 03:35:20|208951.5|208801.5|208954.6|208804.6|208954.9|208804.9|208951.5|208801.5|14
1639366530000|2021-12-13 03:35:30|208954.7|208804.7|208957.2|208807.2|208957.2|208807.2|208952|208802|19
1639366540000|2021-12-13 03:35:40|208955.8|208805.8|208956|208806|208958.2|208808.2|208954.5|208804.5|20
1639366550000|2021-12-13 03:35:50|208956.7|208806.7|208955.2|208805.2|208956.7|208806.7|208954.1|208804.1|20
1639366560000|2021-12-13 03:36:00|208955.8|208805.8|208958.8|208808.8|208960.2|208810.2|208952.8|208802.8|15
1639366570000|2021-12-13 03:36:10|208958.7|208808.7|208960.5|208810.5|208962.4|208812.4|208957.4|208807.4|25
1639366580000|2021-12-13 03:36:20|208960.6|208810.6|208958.4|208808.4|208962.4|208812.4|208958.4|208808.4|18
1639366590000|2021-12-13 03:36:30|208958.6|208808.6|208960|208810|208960.2|208810.2|208956.6|208806.6|24
1639366600000|2021-12-13 03:36:40|208959.7|208809.7|208959.5|208809.5|208959.7|208809.7|208959.1|208809.1|11
1639366610000|2021-12-13 03:36:50|208957.8|208807.8|208960.7|208810.7|208960.7|208810.7|208957.8|208807.8|7
1639366620000|2021-12-13 03:37:00|208960.4|208810.4|208963|208813|208964.5|208814.5|208956.1|208806.1|12
1639366630000|2021-12-13 03:37:10|208962.9|208812.9|208957.1|208807.1|208964.6|208814.6|208957.1|208807.1|14
1639366640000|2021-12-13 03:37:20|208958.9|208808.9|208957.6|208807.6|208959.5|208809.5|208955|208805|13
1639366650000|2021-12-13 03:37:30|208957.3|208807.3|208959.5|208809.5|208959.5|208809.5|208957.3|208807.3|8
1639366660000|2021-12-13 03:37:40|208959.6|208809.6|208960|208810|208963.1|208813.1|208959|208809|9
1639366670000|2021-12-13 03:37:50|208960.4|208810.4|208959.9|208809.9|208961.3|208811.3|208956.9|208806.9|11
1639366680000|2021-12-13 03:38:00|208960|208810|208959.3|208809.3|208960.5|208810.5|208957|208807|19
1639366690000|2021-12-13 03:38:10|208959.8|208809.8|208958.6|208808.6|208960|208810|208957.3|208807.3|19
1639366700000|2021-12-13 03:38:20|208958.5|208808.5|208958.4|208808.4|208959.5|208809.5|208957.7|208807.7|12
1639366710000|2021-12-13 03:38:30|208958.6|208808.6|208958|208808|208960.6|208810.6|208958|208808|17
1639366720000|2021-12-13 03:38:40|208959.6|208809.6|208960.7|208810.7|208961.2|208811.2|208959.2|208809.2|10
1639366730000|2021-12-13 03:38:50|208960.5|208810.5|208957.4|208807.4|208968.6|208818.6|208949|208799|17
1639366740000|2021-12-13 03:39:00|208959.2|208809.2|208954|208804|208963.7|208813.7|208952.8|208802.8|19
1639366750000|2021-12-13 03:39:10|208954.9|208804.9|208955.3|208805.3|208955.9|208805.9|208950.8|208800.8|14
1639366760000|2021-12-13 03:39:20|208955.1|208805.1|208955.4|208805.4|208955.5|208805.5|208953.3|208803.3|12
1639366770000|2021-12-13 03:39:30|208954.7|208804.7|208958.3|208808.3|208958.3|208808.3|208954.7|208804.7|12
1639366780000|2021-12-13 03:39:40|208958.6|208808.6|208960|208810|208960|208810|208958.5|208808.5|8
1639366790000|2021-12-13 03:39:50|208959.8|208809.8|208960.9|208810.9|208960.9|208810.9|208959.8|208809.8|5
1639366800000|2021-12-13 03:40:00|208960.8|208810.8|208958.6|208808.6|208960.8|208810.8|208956.3|208806.3|13
1639366810000|2021-12-13 03:40:10|208958.8|208808.8|208958.6|208808.6|208959.7|208809.7|208957|208807|11
1639366820000|2021-12-13 03:40:20|208958.5|208808.5|208957.7|208807.7|208958.5|208808.5|208957.3|208807.3|10
1639366830000|2021-12-13 03:40:30|208958.8|208808.8|208957.6|208807.6|208958.8|208808.8|208957.6|208807.6|7
1639366840000|2021-12-13 03:40:40|208958.4|208808.4|208956.6|208806.6|208959.1|208809.1|208955.1|208805.1|13
1639366850000|2021-12-13 03:40:50|208956.5|208806.5|208964.6|208814.6|208964.6|208814.6|208956.3|208806.3|17
1639366860000|2021-12-13 03:41:00|208958.3|208808.3|208957.8|208807.8|208960.7|208810.7|208955.7|208805.7|18
1639366870000|2021-12-13 03:41:10|208958.4|208808.4|208959|208809|208959|208809|208958.3|208808.3|10
1639366880000|2021-12-13 03:41:20|208958.8|208808.8|208960.9|208810.9|208960.9|208810.9|208958.8|208808.8|14
1639366890000|2021-12-13 03:41:30|208961.1|208811.1|208959.4|208809.4|208961.6|208811.6|208957.9|208807.9|10
1639366900000|2021-12-13 03:41:40|208959.5|208809.5|208953.2|208803.2|208961.5|208811.5|208950.2|208800.2|19
1639366910000|2021-12-13 03:41:50|208952.7|208802.7|208954.7|208804.7|208956|208806|208952.7|208802.7|7
1639366920000|2021-12-13 03:42:00|208955.8|208805.8|208957.7|208807.7|208960.7|208810.7|208951.4|208801.4|14
1639366930000|2021-12-13 03:42:10|208959.1|208809.1|208952.1|208802.1|208959.6|208809.6|208952|208802|10
1639366940000|2021-12-13 03:42:20|208953.1|208803.1|208954.8|208804.8|208957.5|208807.5|208952.7|208802.7|16
1639366950000|2021-12-13 03:42:30|208954.7|208804.7|208950.4|208800.4|208954.7|208804.7|208949.5|208799.5|21
1639366960000|2021-12-13 03:42:40|208951.1|208801.1|208958.4|208808.4|208958.9|208808.9|208948.6|208798.6|19
1639366970000|2021-12-13 03:42:50|208958.8|208808.8|208954.6|208804.6|208960.8|208810.8|208952.4|208802.4|26
1639366980000|2021-12-13 03:43:00|208955.2|208805.2|208956.3|208806.3|208956.8|208806.8|208952.9|208802.9|22
1639366990000|2021-12-13 03:43:10|208956.7|208806.7|208959.1|208809.1|208959.1|208809.1|208956.1|208806.1|12
1639367000000|2021-12-13 03:43:20|208958.7|208808.7|208959.3|208809.3|208959.3|208809.3|208956.4|208806.4|13
1639367010000|2021-12-13 03:43:30|208955.6|208805.6|208955.2|208805.2|208959.4|208809.4|208955.2|208805.2|13
1639367020000|2021-12-13 03:43:40|208961.6|208811.6|208957.3|208807.3|208961.7|208811.7|208953.5|208803.5|19
1639367030000|2021-12-13 03:43:50|208957.4|208807.4|208955.7|208805.7|208957.5|208807.5|208952.8|208802.8|18
1639367040000|2021-12-13 03:44:00|208955.4|208805.4|208952.8|208802.8|208958|208808|208952.8|208802.8|20
1639367050000|2021-12-13 03:44:10|208953.5|208803.5|208949.2|208799.2|208957.1|208807.1|208937.7|208787.7|23
1639367060000|2021-12-13 03:44:20|208949.3|208799.3|208954.8|208804.8|208955.8|208805.8|208949.3|208799.3|6
1639367070000|2021-12-13 03:44:30|208953.9|208803.9|208954.5|208804.5|208955.4|208805.4|208953.5|208803.5|15
1639367080000|2021-12-13 03:44:40|208955.5|208805.5|208956.8|208806.8|208957|208807|208941.6|208791.6|8
1639367090000|2021-12-13 03:44:50|208957.5|208807.5|208954|208804|208957.6|208807.6|208951.1|208801.1|18
1639367100000|2021-12-13 03:45:00|208952.4|208802.4|208954.6|208804.6|208956.6|208806.6|208951.7|208801.7|15
1639367110000|2021-12-13 03:45:10|208954.9|208804.9|208948.4|208798.4|208955.4|208805.4|208941.8|208791.8|16
1639367120000|2021-12-13 03:45:20|208948.3|208798.3|208949.3|208799.3|208956.3|208806.3|208942.3|208792.3|21
1639367130000|2021-12-13 03:45:30|208948.6|208798.6|208948.4|208798.4|208953.7|208803.7|208940.5|208790.5|28
1639367140000|2021-12-13 03:45:40|208949.4|208799.4|208949.9|208799.9|208953.8|208803.8|208948.6|208798.6|26
1639367150000|2021-12-13 03:45:50|208953.1|208803.1|208952.9|208802.9|208954.6|208804.6|208951.3|208801.3|19
1639367160000|2021-12-13 03:46:00|208952.7|208802.7|208954|208804|208954.8|208804.8|208951.9|208801.9|17
1639367170000|2021-12-13 03:46:10|208952.5|208802.5|208954.1|208804.1|208955.5|208805.5|208952.5|208802.5|13
1639367180000|2021-12-13 03:46:20|208955.4|208805.4|208959.9|208809.9|208959.9|208809.9|208954.2|208804.2|12
1639367190000|2021-12-13 03:46:30|208961|208811|208959.3|208809.3|208966.6|208816.6|208952.9|208802.9|18
1639367200000|2021-12-13 03:46:40|208958.4|208808.4|208956.5|208806.5|208961.1|208811.1|208956.4|208806.4|17
1639367210000|2021-12-13 03:46:50|208957.7|208807.7|208956.3|208806.3|208958.2|208808.2|208955.5|208805.5|13
1639367220000|2021-12-13 03:47:00|208956.8|208806.8|208958.1|208808.1|208958.1|208808.1|208955.7|208805.7|7
1639367230000|2021-12-13 03:47:10|208956.3|208806.3|208957.9|208807.9|208958.4|208808.4|208954.6|208804.6|14
1639367240000|2021-12-13 03:47:20|208960.9|208810.9|208956.7|208806.7|208961.7|208811.7|208955.9|208805.9|10
1639367250000|2021-12-13 03:47:30|208957.4|208807.4|208958.2|208808.2|208958.2|208808.2|208954.2|208804.2|8
1639367260000|2021-12-13 03:47:40|208956.6|208806.6|208962.7|208812.7|208967.1|208817.1|208956.3|208806.3|16
1639367270000|2021-12-13 03:47:50|208966.7|208816.7|208960.3|208810.3|208970.5|208820.5|208957.6|208807.6|18
1639367280000|2021-12-13 03:48:00|208960.2|208810.2|208958.9|208808.9|208960.2|208810.2|208956.8|208806.8|16
1639367290000|2021-12-13 03:48:10|208957.6|208807.6|208957.2|208807.2|208959.3|208809.3|208956.6|208806.6|18
1639367300000|2021-12-13 03:48:20|208957.8|208807.8|208957.6|208807.6|208958.4|208808.4|208955.7|208805.7|16
1639367310000|2021-12-13 03:48:30|208957.7|208807.7|208956|208806|208957.7|208807.7|208955.5|208805.5|17
1639367320000|2021-12-13 03:48:40|208956.9|208806.9|208956.8|208806.8|208957.8|208807.8|208955.5|208805.5|10
1639367330000|2021-12-13 03:48:50|208958.1|208808.1|208957.6|208807.6|208958.2|208808.2|208955.6|208805.6|7
1639367340000|2021-12-13 03:49:00|208956.8|208806.8|208964.7|208814.7|208966.6|208816.6|208955.6|208805.6|16
1639367350000|2021-12-13 03:49:10|208953.2|208803.2|208918.8|208768.8|208953.5|208803.5|208917.7|208767.7|26
1639367360000|2021-12-13 03:49:20|208918.3|208768.3|208920.9|208770.9|208922.6|208772.6|208918.3|208768.3|22
1639367370000|2021-12-13 03:49:30|208919.6|208769.6|208918.8|208768.8|208920.1|208770.1|208918.8|208768.8|16
1639367380000|2021-12-13 03:49:40|208915.9|208765.9|208916.2|208766.2|208916.3|208766.3|208914.6|208764.6|14
1639367390000|2021-12-13 03:49:50|208916.6|208766.6|208914.8|208764.8|208924.6|208774.6|208910.9|208760.9|17
1639367400000|2021-12-13 03:50:00|208915.6|208765.6|208925.3|208775.3|208930.9|208780.9|208912.3|208762.3|18
1639367410000|2021-12-13 03:50:10|208926.9|208776.9|208932.4|208782.4|208933.9|208783.9|208924.8|208774.8|26
1639367420000|2021-12-13 03:50:20|208933.6|208783.6|208929.1|208779.1|208933.6|208783.6|208928.4|208778.4|24
1639367430000|2021-12-13 03:50:30|208923|208773|208927.2|208777.2|208927.7|208777.7|208923|208773|17
1639367440000|2021-12-13 03:50:40|208927.6|208777.6|208924.2|208774.2|208927.6|208777.6|208918.2|208768.2|22
1639367450000|2021-12-13 03:50:50|208923|208773|208919.5|208769.5|208923.8|208773.8|208918.3|208768.3|21
1639367460000|2021-12-13 03:51:00|208916.9|208766.9|208915.4|208765.4|208918.6|208768.6|208914.4|208764.4|14
1639367470000|2021-12-13 03:51:10|208915|208765|208920|208770|208922.9|208772.9|208914.8|208764.8|14
1639367480000|2021-12-13 03:51:20|208920.5|208770.5|208915.6|208765.6|208920.5|208770.5|208910.9|208760.9|18
1639367490000|2021-12-13 03:51:30|208917.6|208767.6|208915.5|208765.5|208917.6|208767.6|208910.7|208760.7|17
1639367500000|2021-12-13 03:51:40|208913.1|208763.1|208919.2|208769.2|208919.2|208769.2|208912.9|208762.9|13
1639367510000|2021-12-13 03:51:50|208920.3|208770.3|208914.8|208764.8|208920.3|208770.3|208914.7|208764.7|16
1639367520000|2021-12-13 03:52:00|208915|208765|208912.6|208762.6|208917.3|208767.3|208912.6|208762.6|16
1639367530000|2021-12-13 03:52:10|208914.2|208764.2|208912.1|208762.1|208922.1|208772.1|208910|208760|15
1639367540000|2021-12-13 03:52:20|208914.8|208764.8|208915.7|208765.7|208916|208766|208914.2|208764.2|12
1639367550000|2021-12-13 03:52:30|208913.7|208763.7|208913.7|208763.7|208914.2|208764.2|208911.4|208761.4|11
1639367560000|2021-12-13 03:52:40|208911.5|208761.5|208913.9|208763.9|208913.9|208763.9|208911.5|208761.5|8
1639367570000|2021-12-13 03:52:50|208914.3|208764.3|208915.2|208765.2|208915.2|208765.2|208912.6|208762.6|4
1639367580000|2021-12-13 03:53:00|208913|208763|208918.7|208768.7|208918.7|208768.7|208912.8|208762.8|6
1639367590000|2021-12-13 03:53:10|208913.2|208763.2|208914.2|208764.2|208914.5|208764.5|208913.2|208763.2|9
1639367600000|2021-12-13 03:53:20|208914.7|208764.7|208913.3|208763.3|208915|208765|208913.3|208763.3|8
1639367610000|2021-12-13 03:53:30|208913.2|208763.2|208913.9|208763.9|208914.6|208764.6|208911.7|208761.7|12
1639367620000|2021-12-13 03:53:40|208912.7|208762.7|208915.1|208765.1|208916|208766|208912.5|208762.5|8
1639367630000|2021-12-13 03:53:50|208915.3|208765.3|208914.4|208764.4|208915.3|208765.3|208913|208763|5
1639367640000|2021-12-13 03:54:00|208914.5|208764.5|208915.4|208765.4|208916.5|208766.5|208914.5|208764.5|5
1639367650000|2021-12-13 03:54:10|208914.5|208764.5|208914.1|208764.1|208916.9|208766.9|208912.6|208762.6|8
1639367660000|2021-12-13 03:54:20|208913.3|208763.3|208915.5|208765.5|208918|208768|208911.8|208761.8|7
1639367670000|2021-12-13 03:54:30|208917.1|208767.1|208929|208779|208930.1|208780.1|208917.1|208767.1|22
1639367680000|2021-12-13 03:54:40|208924.4|208774.4|208921.3|208771.3|208927|208777|208921.3|208771.3|25
1639367690000|2021-12-13 03:54:50|208923|208773|208926.3|208776.3|208926.6|208776.6|208921.9|208771.9|24
1639367700000|2021-12-13 03:55:00|208926.4|208776.4|208927.1|208777.1|208927.3|208777.3|208925|208775|21
1639367710000|2021-12-13 03:55:10|208927.5|208777.5|208925|208775|208927.8|208777.8|208923|208773|13
1639367720000|2021-12-13 03:55:20|208925.1|208775.1|208925.3|208775.3|208927.5|208777.5|208924.3|208774.3|21
1639367730000|2021-12-13 03:55:30|208925.9|208775.9|208926.7|208776.7|208930.6|208780.6|208924.6|208774.6|24
1639367740000|2021-12-13 03:55:40|208927.6|208777.6|208925.7|208775.7|208928|208778|208923.7|208773.7|21
1639367750000|2021-12-13 03:55:50|208926.4|208776.4|208927|208777|208927|208777|208925.4|208775.4|15
1639367760000|2021-12-13 03:56:00|208926.3|208776.3|208927.2|208777.2|208928.6|208778.6|208926.2|208776.2|15
1639367770000|2021-12-13 03:56:10|208926.1|208776.1|208925|208775|208926.3|208776.3|208923.5|208773.5|13
1639367780000|2021-12-13 03:56:20|208924.6|208774.6|208923.1|208773.1|208924.9|208774.9|208923|208773|8
1639367790000|2021-12-13 03:56:30|208923.6|208773.6|208923.2|208773.2|208924.4|208774.4|208923.2|208773.2|8
1639367800000|2021-12-13 03:56:40|208923|208773|208915.9|208765.9|208923.8|208773.8|208914.4|208764.4|10
1639367810000|2021-12-13 03:56:50|208916.2|208766.2|208909.4|208759.4|208918.6|208768.6|208904.1|208754.1|22
1639367820000|2021-12-13 03:57:00|208908.6|208758.6|208907.5|208757.5|208909.7|208759.7|208906.2|208756.2|27
1639367830000|2021-12-13 03:57:10|208907.8|208757.8|208909.3|208759.3|208910.4|208760.4|208906.8|208756.8|19
1639367840000|2021-12-13 03:57:20|208909.4|208759.4|208910.1|208760.1|208915|208765|208908.7|208758.7|26
1639367850000|2021-12-13 03:57:30|208910.4|208760.4|208915.5|208765.5|208915.5|208765.5|208910.4|208760.4|18
1639367860000|2021-12-13 03:57:40|208913.9|208763.9|208914.3|208764.3|208916.5|208766.5|208912.4|208762.4|16
1639367870000|2021-12-13 03:57:50|208914.1|208764.1|208911.5|208761.5|208914.5|208764.5|208911.3|208761.3|14
1639367880000|2021-12-13 03:58:00|208911|208761|208910.2|208760.2|208912|208762|208909.5|208759.5|14
1639367890000|2021-12-13 03:58:10|208910.1|208760.1|208908.9|208758.9|208910.1|208760.1|208906.3|208756.3|8
1639367900000|2021-12-13 03:58:20|208909.1|208759.1|208914.1|208764.1|208914.5|208764.5|208906.7|208756.7|10
1639367910000|2021-12-13 03:58:30|208912.4|208762.4|208916.2|208766.2|208916.2|208766.2|208910.2|208760.2|8
1639367920000|2021-12-13 03:58:40|208915.2|208765.2|208915.2|208765.2|208916.2|208766.2|208914.2|208764.2|6
1639367930000|2021-12-13 03:58:50|208922.3|208772.3|208916.7|208766.7|208922.3|208772.3|208916.7|208766.7|4
1639367940000|2021-12-13 03:59:00|208916.4|208766.4|208913.8|208763.8|208916.4|208766.4|208910.7|208760.7|13
1639367950000|2021-12-13 03:59:10|208909.3|208759.3|208907.5|208757.5|208911|208761|208907.5|208757.5|6
1639367960000|2021-12-13 03:59:20|208907.3|208757.3|208906.9|208756.9|208907.3|208757.3|208906.9|208756.9|3
1639367970000|2021-12-13 03:59:30|208905.4|208755.4|208913.9|208763.9|208919.3|208769.3|208905.4|208755.4|5
1639367980000|2021-12-13 03:59:40|208905.7|208755.7|208907.2|208757.2|208918.3|208768.3|208905.7|208755.7|12
1639367990000|2021-12-13 03:59:50|208906.7|208756.7|208907.5|208757.5|208909.1|208759.1|208906.7|208756.7|5
1639368000000|2021-12-13 04:00:00|208907.2|208757.2|208906.1|208756.1|208909.6|208759.6|208905.3|208755.3|16
1639368010000|2021-12-13 04:00:10|208906.6|208756.6|208906.9|208756.9|208907.7|208757.7|208906|208756|6
1639368020000|2021-12-13 04:00:20|208906.5|208756.5|208908.8|208758.8|208908.8|208758.8|208905.7|208755.7|9
1639368030000|2021-12-13 04:00:30|208908.4|208758.4|208909|208759|208909|208759|208907.4|208757.4|10
1639368040000|2021-12-13 04:00:40|208909.2|208759.2|208908.5|208758.5|208910.2|208760.2|208908.3|208758.3|9
1639368050000|2021-12-13 04:00:50|208909.7|208759.7|208907.9|208757.9|208909.9|208759.9|208906.4|208756.4|12
1639368060000|2021-12-13 04:01:00|208908.3|208758.3|208904.4|208754.4|208908.3|208758.3|208904.4|208754.4|13
1639368070000|2021-12-13 04:01:10|208903.3|208753.3|208895.4|208745.4|208906.7|208756.7|208895.4|208745.4|12
1639368080000|2021-12-13 04:01:20|208895.3|208745.3|208896.2|208746.2|208898.6|208748.6|208893.2|208743.2|16
1639368090000|2021-12-13 04:01:30|208896.3|208746.3|208897.4|208747.4|208899.3|208749.3|208896.3|208746.3|18
1639368100000|2021-12-13 04:01:40|208897.7|208747.7|208901.1|208751.1|208902.3|208752.3|208897.4|208747.4|16
1639368110000|2021-12-13 04:01:50|208901.9|208751.9|208901.6|208751.6|208903.4|208753.4|208901.3|208751.3|16
1639368120000|2021-12-13 04:02:00|208901.7|208751.7|208904.1|208754.1|208905.5|208755.5|208901.7|208751.7|11
1639368130000|2021-12-13 04:02:10|208904.4|208754.4|208901.5|208751.5|208904.6|208754.6|208901.3|208751.3|8
1639368140000|2021-12-13 04:02:20|208901.4|208751.4|208902.7|208752.7|208902.7|208752.7|208900.6|208750.6|12
1639368150000|2021-12-13 04:02:30|208901.2|208751.2|208900.2|208750.2|208902.3|208752.3|208897.5|208747.5|10
1639368160000|2021-12-13 04:02:40|208898.3|208748.3|208895|208745|208900.1|208750.1|208894.4|208744.4|20
1639368170000|2021-12-13 04:02:50|208894.1|208744.1|208890.6|208740.6|208895.1|208745.1|208890.6|208740.6|17
1639368180000|2021-12-13 04:03:00|208881.8|208731.8|208881|208731|208881.9|208731.9|208876.5|208726.5|24
1639368190000|2021-12-13 04:03:10|208881.2|208731.2|208880.9|208730.9|208882.3|208732.3|208878.9|208728.9|21
1639368200000|2021-12-13 04:03:20|208880.6|208730.6|208880.3|208730.3|208883|208733|208880.3|208730.3|18
1639368210000|2021-12-13 04:03:30|208880.8|208730.8|208887.6|208737.6|208893|208743|208880.8|208730.8|27
1639368220000|2021-12-13 04:03:40|208888.8|208738.8|208896.8|208746.8|208899.7|208749.7|208888.3|208738.3|31
1639368230000|2021-12-13 04:03:50|208895.7|208745.7|208883.3|208733.3|208897.4|208747.4|208883.3|208733.3|23
1639368240000|2021-12-13 04:04:00|208883.9|208733.9|208883.8|208733.8|208887.2|208737.2|208882.1|208732.1|24
1639368250000|2021-12-13 04:04:10|208884.7|208734.7|208883.8|208733.8|208884.8|208734.8|208880.9|208730.9|24
1639368260000|2021-12-13 04:04:20|208883.3|208733.3|208883.9|208733.9|208884.2|208734.2|208881.8|208731.8|24
1639368270000|2021-12-13 04:04:30|208882.1|208732.1|208898|208748|208899.2|208749.2|208882.1|208732.1|23
1639368280000|2021-12-13 04:04:40|208898.5|208748.5|208897.7|208747.7|208902.1|208752.1|208897.7|208747.7|14
1639368290000|2021-12-13 04:04:50|208899.1|208749.1|208904.9|208754.9|208905.9|208755.9|208896.3|208746.3|20
1639368300000|2021-12-13 04:05:00|208903|208753|208910.6|208760.6|208913.1|208763.1|208903|208753|15
1639368310000|2021-12-13 04:05:10|208908|208758|208908.5|208758.5|208909.3|208759.3|208903.1|208753.1|17
1639368320000|2021-12-13 04:05:20|208909.9|208759.9|208910.4|208760.4|208911.6|208761.6|208893.1|208743.1|18
1639368330000|2021-12-13 04:05:30|208908.1|208758.1|208905.5|208755.5|208913.6|208763.6|208903.9|208753.9|22
1639368340000|2021-12-13 04:05:40|208908.5|208758.5|208904.9|208754.9|208909.7|208759.7|208903.7|208753.7|15
1639368350000|2021-12-13 04:05:50|208905.6|208755.6|208904.8|208754.8|208905.6|208755.6|208901.2|208751.2|15
1639368360000|2021-12-13 04:06:00|208904.4|208754.4|208895.1|208745.1|208905.9|208755.9|208894.9|208744.9|14
1639368370000|2021-12-13 04:06:10|208896|208746|208902|208752|208902.1|208752.1|208892.2|208742.2|19
1639368380000|2021-12-13 04:06:20|208900.5|208750.5|208899.6|208749.6|208904.8|208754.8|208899.6|208749.6|10
1639368390000|2021-12-13 04:06:30|208901.1|208751.1|208896.4|208746.4|208902.8|208752.8|208896.4|208746.4|10
1639368400000|2021-12-13 04:06:40|208896.9|208746.9|208897.1|208747.1|208897.7|208747.7|208896.5|208746.5|8
1639368410000|2021-12-13 04:06:50|208904.6|208754.6|208896.8|208746.8|208904.6|208754.6|208896.8|208746.8|8
1639368420000|2021-12-13 04:07:00|208897.1|208747.1|208895.4|208745.4|208897.1|208747.1|208892.1|208742.1|18
1639368430000|2021-12-13 04:07:10|208895.9|208745.9|208902.5|208752.5|208902.5|208752.5|208893.4|208743.4|7
1639368440000|2021-12-13 04:07:20|208900.1|208750.1|208897.7|208747.7|208901|208751|208897.3|208747.3|10
1639368450000|2021-12-13 04:07:30|208898.3|208748.3|208895|208745|208898.3|208748.3|208894.1|208744.1|8
1639368460000|2021-12-13 04:07:40|208896.2|208746.2|208904.6|208754.6|208910.1|208760.1|208896.1|208746.1|8
1639368470000|2021-12-13 04:07:50|208902.9|208752.9|208896.1|208746.1|208902.9|208752.9|208894.9|208744.9|10
1639368480000|2021-12-13 04:08:00|208896.6|208746.6|208901.4|208751.4|208903.4|208753.4|208894.7|208744.7|9
1639368490000|2021-12-13 04:08:10|208901.2|208751.2|208902.1|208752.1|208902.8|208752.8|208898.4|208748.4|13
1639368500000|2021-12-13 04:08:20|208903.1|208753.1|208899.6|208749.6|208903.1|208753.1|208899.3|208749.3|14
1639368510000|2021-12-13 04:08:30|208899.9|208749.9|208902|208752|208910.8|208760.8|208899.9|208749.9|13
1639368520000|2021-12-13 04:08:40|208902.2|208752.2|208899.2|208749.2|208902.2|208752.2|208897.9|208747.9|8
1639368530000|2021-12-13 04:08:50|208899.5|208749.5|208905|208755|208906.1|208756.1|208896.5|208746.5|11
1639368540000|2021-12-13 04:09:00|208903.9|208753.9|208901.7|208751.7|208903.9|208753.9|208897.9|208747.9|20
1639368550000|2021-12-13 04:09:10|208900.9|208750.9|208906.6|208756.6|208906.6|208756.6|208900.1|208750.1|15
1639368560000|2021-12-13 04:09:20|208908|208758|208903|208753|208911.8|208761.8|208899.7|208749.7|18
1639368570000|2021-12-13 04:09:30|208902.8|208752.8|208897.8|208747.8|208905.9|208755.9|208896.6|208746.6|18
1639368580000|2021-12-13 04:09:40|208907.5|208757.5|208908.1|208758.1|208918.5|208768.5|208897.9|208747.9|17
1639368590000|2021-12-13 04:09:50|208907.4|208757.4|208899.9|208749.9|208907.4|208757.4|208899.9|208749.9|10
1639368600000|2021-12-13 04:10:00|208902.4|208752.4|208897.8|208747.8|208908.8|208758.8|208897.5|208747.5|19
1639368610000|2021-12-13 04:10:10|208898.1|208748.1|208898.1|208748.1|208898.9|208748.9|208897|208747|10
1639368620000|2021-12-13 04:10:20|208898.9|208748.9|208899.1|208749.1|208899.1|208749.1|208898.7|208748.7|5
1639368630000|2021-12-13 04:10:30|208901.1|208751.1|208899.5|208749.5|208901.3|208751.3|208899.3|208749.3|9
1639368640000|2021-12-13 04:10:40|208903.2|208753.2|208898.2|208748.2|208906|208756|208896.8|208746.8|24
1639368650000|2021-12-13 04:10:50|208898.5|208748.5|208902.7|208752.7|208905.1|208755.1|208898.2|208748.2|17
1639368660000|2021-12-13 04:11:00|208903|208753|208901.5|208751.5|208903.5|208753.5|208899.1|208749.1|19
1639368670000|2021-12-13 04:11:10|208902.3|208752.3|208899.1|208749.1|208902.3|208752.3|208898.2|208748.2|20
1639368680000|2021-12-13 04:11:20|208898.8|208748.8|208901.3|208751.3|208901.8|208751.8|208897.8|208747.8|16
1639368690000|2021-12-13 04:11:30|208900.2|208750.2|208896.2|208746.2|208901.2|208751.2|208895.8|208745.8|18
1639368700000|2021-12-13 04:11:40|208896.5|208746.5|208895|208745|208896.7|208746.7|208894.6|208744.6|12
1639368710000|2021-12-13 04:11:50|208895.4|208745.4|208899.4|208749.4|208902.6|208752.6|208895.1|208745.1|7
1639368720000|2021-12-13 04:12:00|208898.4|208748.4|208904.3|208754.3|208906.8|208756.8|208897|208747|13
1639368730000|2021-12-13 04:12:10|208900.8|208750.8|208899.4|208749.4|208903.8|208753.8|208899.4|208749.4|16
1639368740000|2021-12-13 04:12:20|208900.1|208750.1|208901.9|208751.9|208902.6|208752.6|208898.9|208748.9|13
1639368750000|2021-12-13 04:12:30|208901.5|208751.5|208899.6|208749.6|208901.5|208751.5|208897.1|208747.1|18
1639368760000|2021-12-13 04:12:40|208898.5|208748.5|208898.2|208748.2|208898.8|208748.8|208896.8|208746.8|14
1639368770000|2021-12-13 04:12:50|208898|208748|208903.8|208753.8|208905|208755|208897.6|208747.6|13
1639368780000|2021-12-13 04:13:00|208904.1|208754.1|208907.9|208757.9|208907.9|208757.9|208902.5|208752.5|9
1639368790000|2021-12-13 04:13:10|208906.9|208756.9|208900|208750|208906.9|208756.9|208896.9|208746.9|18
1639368800000|2021-12-13 04:13:20|208895|208745|208892.3|208742.3|208897.4|208747.4|208889.6|208739.6|11
1639368810000|2021-12-13 04:13:30|208891.8|208741.8|208896.4|208746.4|208900.9|208750.9|208891.8|208741.8|8
1639368820000|2021-12-13 04:13:40|208897.1|208747.1|208898.9|208748.9|208898.9|208748.9|208897|208747|7
1639368830000|2021-12-13 04:13:50|208899.1|208749.1|208892.8|208742.8|208899.1|208749.1|208892.8|208742.8|6
1639368840000|2021-12-13 04:14:00|208892.9|208742.9|208893.9|208743.9|208897|208747|208892.9|208742.9|14
1639368850000|2021-12-13 04:14:10|208890.9|208740.9|208891.2|208741.2|208892.1|208742.1|208890.2|208740.2|16
1639368860000|2021-12-13 04:14:20|208890.4|208740.4|208893.5|208743.5|208895.8|208745.8|208889.3|208739.3|18
1639368870000|2021-12-13 04:14:30|208892.5|208742.5|208895.6|208745.6|208897.6|208747.6|208892.5|208742.5|19
1639368880000|2021-12-13 04:14:40|208896.7|208746.7|208898.8|208748.8|208901|208751|208895.5|208745.5|14
1639368890000|2021-12-13 04:14:50|208900.6|208750.6|208897.5|208747.5|208900.6|208750.6|208896.9|208746.9|14
1639368900000|2021-12-13 04:15:00|208898.2|208748.2|208899.6|208749.6|208904.4|208754.4|208897.5|208747.5|20
1639368910000|2021-12-13 04:15:10|208898.4|208748.4|208894.5|208744.5|208899.6|208749.6|208892.4|208742.4|16
1639368920000|2021-12-13 04:15:20|208893.8|208743.8|208894.4|208744.4|208895.2|208745.2|208893.8|208743.8|9
1639368930000|2021-12-13 04:15:30|208895.2|208745.2|208892.2|208742.2|208895.2|208745.2|208891.5|208741.5|11
1639368940000|2021-12-13 04:15:40|208895|208745|208899.1|208749.1|208901.8|208751.8|208895|208745|17
1639368950000|2021-12-13 04:15:50|208899.9|208749.9|208897.5|208747.5|208899.9|208749.9|208895.9|208745.9|20
1639368960000|2021-12-13 04:16:00|208897.8|208747.8|208894.7|208744.7|208897.8|208747.8|208894.7|208744.7|16
1639368970000|2021-12-13 04:16:10|208895.5|208745.5|208897.9|208747.9|208901.8|208751.8|208895|208745|14
1639368980000|2021-12-13 04:16:20|208897.1|208747.1|208895.6|208745.6|208897.7|208747.7|208894.2|208744.2|15
1639368990000|2021-12-13 04:16:30|208896.8|208746.8|208897.8|208747.8|208902.7|208752.7|208895.3|208745.3|17
1639369000000|2021-12-13 04:16:40|208898.1|208748.1|208898.3|208748.3|208898.3|208748.3|208896.5|208746.5|13
1639369010000|2021-12-13 04:16:50|208899.2|208749.2|208893.9|208743.9|208899.2|208749.2|208891.6|208741.6|11
1639369020000|2021-12-13 04:17:00|208893.7|208743.7|208897.6|208747.6|208900.2|208750.2|208892.7|208742.7|17
1639369030000|2021-12-13 04:17:10|208898.5|208748.5|208898.9|208748.9|208901.9|208751.9|208898.5|208748.5|9
1639369040000|2021-12-13 04:17:20|208896.7|208746.7|208897.7|208747.7|208901|208751|208894.3|208744.3|12
1639369050000|2021-12-13 04:17:30|208897.2|208747.2|208895|208745|208898.9|208748.9|208894.6|208744.6|17
1639369060000|2021-12-13 04:17:40|208900.3|208750.3|208902.8|208752.8|208904.6|208754.6|208898.6|208748.6|24
1639369070000|2021-12-13 04:17:50|208903.7|208753.7|208900.4|208750.4|208903.7|208753.7|208900.2|208750.2|14
1639369080000|2021-12-13 04:18:00|208901|208751|208900.8|208750.8|208901.8|208751.8|208900.1|208750.1|12
1639369090000|2021-12-13 04:18:10|208903.4|208753.4|208896.4|208746.4|208903.4|208753.4|208895.7|208745.7|20
1639369100000|2021-12-13 04:18:20|208896.7|208746.7|208904.7|208754.7|208906.2|208756.2|208893.8|208743.8|24
1639369110000|2021-12-13 04:18:30|208902.2|208752.2|208895.9|208745.9|208902.2|208752.2|208894.2|208744.2|20
1639369120000|2021-12-13 04:18:40|208895.6|208745.6|208899.7|208749.7|208902.6|208752.6|208895.5|208745.5|20
1639369130000|2021-12-13 04:18:50|208900.1|208750.1|208902.1|208752.1|208907|208757|208897|208747|22
1639369140000|2021-12-13 04:19:00|208902.5|208752.5|208901.4|208751.4|208903.9|208753.9|208901.4|208751.4|16
1639369150000|2021-12-13 04:19:10|208902.1|208752.1|208905.7|208755.7|208906.7|208756.7|208902.1|208752.1|13
1639369160000|2021-12-13 04:19:20|208905.6|208755.6|208903.6|208753.6|208906.9|208756.9|208903|208753|14
1639369170000|2021-12-13 04:19:30|208903.8|208753.8|208931|208781|208937.1|208787.1|208903.4|208753.4|27
1639369180000|2021-12-13 04:19:40|208931.1|208781.1|208936.4|208786.4|208937.4|208787.4|208930.3|208780.3|28
1639369190000|2021-12-13 04:19:50|208936.8|208786.8|208934.1|208784.1|208936.8|208786.8|208932.6|208782.6|19
1639369200000|2021-12-13 04:20:00|208933.3|208783.3|208936.4|208786.4|208937.3|208787.3|208932.2|208782.2|16
1639369210000|2021-12-13 04:20:10|208935.3|208785.3|208932.1|208782.1|208938.6|208788.6|208929.6|208779.6|12
1639369220000|2021-12-13 04:20:20|208930.5|208780.5|208931.7|208781.7|208938.5|208788.5|208930.1|208780.1|16
1639369230000|2021-12-13 04:20:30|208931.6|208781.6|208936|208786|208937.3|208787.3|208928.1|208778.1|22
1639369240000|2021-12-13 04:20:40|208935.8|208785.8|208935.7|208785.7|208939.7|208789.7|208930.5|208780.5|11
1639369250000|2021-12-13 04:20:50|208935|208785|208934.6|208784.6|208937.6|208787.6|208934.5|208784.5|6
1639369260000|2021-12-13 04:21:00|208934.7|208784.7|208938.3|208788.3|208938.3|208788.3|208929.7|208779.7|9
1639369270000|2021-12-13 04:21:10|208936.6|208786.6|208934.8|208784.8|208938.3|208788.3|208930.7|208780.7|7
1639369280000|2021-12-13 04:21:20|208942.3|208792.3|208930.1|208780.1|208943|208793|208930.1|208780.1|7
1639369290000|2021-12-13 04:21:30|208930.2|208780.2|208935.9|208785.9|208935.9|208785.9|208928.3|208778.3|6
1639369300000|2021-12-13 04:21:40|208935|208785|208932.7|208782.7|208935.9|208785.9|208931.8|208781.8|11
1639369310000|2021-12-13 04:21:50|208932.8|208782.8|208931|208781|208934.5|208784.5|208924.4|208774.4|7
1639369320000|2021-12-13 04:22:00|208937.2|208787.2|208937|208787|208938.3|208788.3|208930.3|208780.3|13
1639369330000|2021-12-13 04:22:10|208938.6|208788.6|208932.9|208782.9|208942.2|208792.2|208932.9|208782.9|11
1639369340000|2021-12-13 04:22:20|208930.8|208780.8|208924.3|208774.3|208937.5|208787.5|208924|208774|9
1639369350000|2021-12-13 04:22:30|208922.9|208772.9|208928.6|208778.6|208932|208782|208922.9|208772.9|8
1639369360000|2021-12-13 04:22:40|208928.3|208778.3|208936.8|208786.8|208936.8|208786.8|208927.1|208777.1|10
1639369370000|2021-12-13 04:22:50|208936.6|208786.6|208930.7|208780.7|208937.9|208787.9|208930.7|208780.7|9
1639369380000|2021-12-13 04:23:00|208929.3|208779.3|208931.4|208781.4|208938.5|208788.5|208929.3|208779.3|4
1639369390000|2021-12-13 04:23:10|208928.6|208778.6|208929.9|208779.9|208932.6|208782.6|208925.2|208775.2|13
1639369400000|2021-12-13 04:23:20|208933.2|208783.2|208929.6|208779.6|208935|208785|208929.6|208779.6|8
1639369410000|2021-12-13 04:23:30|208927.8|208777.8|208925.7|208775.7|208927.8|208777.8|208922.3|208772.3|13
1639369420000|2021-12-13 04:23:40|208930.4|208780.4|208932|208782|208935.6|208785.6|208930.4|208780.4|6
1639369430000|2021-12-13 04:23:50|208933.4|208783.4|208930.5|208780.5|208933.4|208783.4|208930.5|208780.5|4
1639369440000|2021-12-13 04:24:00|208930|208780|208930.1|208780.1|208936|208786|208930|208780|5
1639369450000|2021-12-13 04:24:10|208930.7|208780.7|208933.4|208783.4|208935.7|208785.7|208925.4|208775.4|8
1639369460000|2021-12-13 04:24:20|208930.2|208780.2|208930.5|208780.5|208931.5|208781.5|208920.9|208770.9|7
1639369470000|2021-12-13 04:24:30|208932|208782|208937.9|208787.9|208937.9|208787.9|208927.8|208777.8|8
1639369480000|2021-12-13 04:24:40|208936.5|208786.5|208934.6|208784.6|208936.5|208786.5|208930.8|208780.8|6
1639369490000|2021-12-13 04:24:50|208940|208790|208930.3|208780.3|208940|208790|208920.6|208770.6|12
1639369500000|2021-12-13 04:25:00|208927.6|208777.6|208953.7|208803.7|208962.3|208812.3|208927.6|208777.6|20
1639369510000|2021-12-13 04:25:10|208954.3|208804.3|208959.2|208809.2|208959.2|208809.2|208953|208803|22
1639369520000|2021-12-13 04:25:20|208959.1|208809.1|208958.9|208808.9|208959.1|208809.1|208955.6|208805.6|19
1639369530000|2021-12-13 04:25:30|208959.1|208809.1|208966.3|208816.3|208967.6|208817.6|208952.7|208802.7|23
1639369540000|2021-12-13 04:25:40|208952.9|208802.9|208955.3|208805.3|208957.9|208807.9|208952.9|208802.9|29
1639369550000|2021-12-13 04:25:50|208959|208809|208958.1|208808.1|208959|208809|208955.8|208805.8|20
1639369560000|2021-12-13 04:26:00|208958.4|208808.4|208959.7|208809.7|208959.8|208809.8|208957.1|208807.1|16
1639369570000|2021-12-13 04:26:10|208959.1|208809.1|208959.4|208809.4|208960.9|208810.9|208957.2|208807.2|18
1639369580000|2021-12-13 04:26:20|208959.5|208809.5|208960|208810|208960.9|208810.9|208956.3|208806.3|19
1639369590000|2021-12-13 04:26:30|208959.6|208809.6|208955.9|208805.9|208961.2|208811.2|208955.1|208805.1|23
1639369600000|2021-12-13 04:26:40|208957.3|208807.3|208957.8|208807.8|208958.1|208808.1|208955.2|208805.2|21
1639369610000|2021-12-13 04:26:50|208957.6|208807.6|208956.8|208806.8|208959.5|208809.5|208954.7|208804.7|20
1639369620000|2021-12-13 04:27:00|208957.3|208807.3|208954.8|208804.8|208958.7|208808.7|208952.2|208802.2|22
1639369630000|2021-12-13 04:27:10|208954.9|208804.9|208947.3|208797.3|208955.2|208805.2|208942.9|208792.9|23
1639369640000|2021-12-13 04:27:20|208946.6|208796.6|208957.6|208807.6|208960.8|208810.8|208945.6|208795.6|23
1639369650000|2021-12-13 04:27:30|208959.1|208809.1|208959.8|208809.8|208960.7|208810.7|208957.7|208807.7|18
1639369660000|2021-12-13 04:27:40|208959.6|208809.6|208959.2|208809.2|208959.9|208809.9|208958.9|208808.9|13
1639369670000|2021-12-13 04:27:50|208958.9|208808.9|208956.9|208806.9|208959.2|208809.2|208956.9|208806.9|16
1639369680000|2021-12-13 04:28:00|208957.1|208807.1|208955.2|208805.2|208957.1|208807.1|208953.9|208803.9|11
1639369690000|2021-12-13 04:28:10|208955.5|208805.5|208952.9|208802.9|208958.9|208808.9|208950.7|208800.7|14
1639369700000|2021-12-13 04:28:20|208953.8|208803.8|208955.4|208805.4|208957.6|208807.6|208948.2|208798.2|13
1639369710000|2021-12-13 04:28:30|208956.5|208806.5|208955.6|208805.6|208958.4|208808.4|208954.6|208804.6|12
1639369720000|2021-12-13 04:28:40|208956.1|208806.1|208955.7|208805.7|208956.1|208806.1|208955.3|208805.3|4
1639369730000|2021-12-13 04:28:50|208955.9|208805.9|208960.6|208810.6|208960.7|208810.7|208954.8|208804.8|13
1639369740000|2021-12-13 04:29:00|208960.2|208810.2|208954.5|208804.5|208960.2|208810.2|208954.5|208804.5|10
1639369750000|2021-12-13 04:29:10|208955.7|208805.7|208955.6|208805.6|208955.7|208805.7|208955.6|208805.6|2
1639369760000|2021-12-13 04:29:20|208956.5|208806.5|208962.7|208812.7|208963.9|208813.9|208956.3|208806.3|5
1639369770000|2021-12-13 04:29:30|208962.6|208812.6|208959.2|208809.2|208962.6|208812.6|208959.2|208809.2|5
1639369780000|2021-12-13 04:29:40|208959.4|208809.4|208958.5|208808.5|208959.4|208809.4|208952.4|208802.4|14
1639369790000|2021-12-13 04:29:50|208958.6|208808.6|208960.8|208810.8|208962.4|208812.4|208958.6|208808.6|13
1639369800000|2021-12-13 04:30:00|208960.6|208810.6|208956.7|208806.7|208961|208811|208956.6|208806.6|18
1639369810000|2021-12-13 04:30:10|208957.4|208807.4|208955.6|208805.6|208962.3|208812.3|208952.5|208802.5|21
1639369820000|2021-12-13 04:30:20|208955.9|208805.9|208957.6|208807.6|208958.3|208808.3|208954.7|208804.7|20
1639369830000|2021-12-13 04:30:30|208957.7|208807.7|208956.6|208806.6|208957.7|208807.7|208954.6|208804.6|23
1639369840000|2021-12-13 04:30:40|208964|208814|208953.1|208803.1|208964|208814|208952.4|208802.4|16
1639369850000|2021-12-13 04:30:50|208952.6|208802.6|208951.4|208801.4|208954.2|208804.2|208950.5|208800.5|16
1639369860000|2021-12-13 04:31:00|208955.5|208805.5|208958|208808|208959.1|208809.1|208955.5|208805.5|11
1639369870000|2021-12-13 04:31:10|208957.9|208807.9|208959.7|208809.7|208960.4|208810.4|208957.9|208807.9|9
1639369880000|2021-12-13 04:31:20|208959.8|208809.8|208958.6|208808.6|208959.8|208809.8|208957.5|208807.5|10
1639369890000|2021-12-13 04:31:30|208965.4|208815.4|208957.3|208807.3|208965.4|208815.4|208954|208804|13
1639369900000|2021-12-13 04:31:40|208958.7|208808.7|208958.6|208808.6|208959.9|208809.9|208954.6|208804.6|21
1639369910000|2021-12-13 04:31:50|208959.5|208809.5|208958.7|208808.7|208960.2|208810.2|208956.1|208806.1|14
1639369920000|2021-12-13 04:32:00|208958.3|208808.3|208957.2|208807.2|208960.9|208810.9|208957.2|208807.2|17
1639369930000|2021-12-13 04:32:10|208957.4|208807.4|208960.4|208810.4|208960.6|208810.6|208955.1|208805.1|8
1639369940000|2021-12-13 04:32:20|208959.3|208809.3|208954.5|208804.5|208959.3|208809.3|208943.9|208793.9|22
1639369950000|2021-12-13 04:32:30|208954.4|208804.4|208957.4|208807.4|208958.8|208808.8|208954.4|208804.4|25
1639369960000|2021-12-13 04:32:40|208957.5|208807.5|208958.1|208808.1|208959|208809|208956.4|208806.4|21
1639369970000|2021-12-13 04:32:50|208958.2|208808.2|208957.6|208807.6|208958.9|208808.9|208956.8|208806.8|21
1639369980000|2021-12-13 04:33:00|208957.3|208807.3|208957.1|208807.1|208962.2|208812.2|208955.2|208805.2|18
1639369990000|2021-12-13 04:33:10|208957|208807|208957.7|208807.7|208958.3|208808.3|208956.9|208806.9|11
1639370000000|2021-12-13 04:33:20|208957.8|208807.8|208960.4|208810.4|208961.4|208811.4|208957.5|208807.5|14
1639370010000|2021-12-13 04:33:30|208958.9|208808.9|208958.7|208808.7|208960.2|208810.2|208958.7|208808.7|8
1639370020000|2021-12-13 04:33:40|208958.6|208808.6|208960|208810|208960.8|208810.8|208958.3|208808.3|9
1639370030000|2021-12-13 04:33:50|208959.8|208809.8|208951.5|208801.5|208962|208812|208951.5|208801.5|15
1639370040000|2021-12-13 04:34:00|208952.7|208802.7|208954.9|208804.9|208958.6|208808.6|208951.9|208801.9|19
1639370050000|2021-12-13 04:34:10|208954|208804|208957.4|208807.4|208957.4|208807.4|208953|208803|19
1639370060000|2021-12-13 04:34:20|208957.3|208807.3|208957.7|208807.7|208957.7|208807.7|208947.4|208797.4|17
1639370070000|2021-12-13 04:34:30|208955.9|208805.9|208951.5|208801.5|208956.7|208806.7|208951.5|208801.5|13
1639370080000|2021-12-13 04:34:40|208951.3|208801.3|208955.8|208805.8|208956.4|208806.4|208949.5|208799.5|15
1639370090000|2021-12-13 04:34:50|208955.4|208805.4|208956.3|208806.3|208956.3|208806.3|208954.3|208804.3|11
1639370100000|2021-12-13 04:35:00|208956.7|208806.7|208956|208806|208956.7|208806.7|208953.2|208803.2|11
1639370110000|2021-12-13 04:35:10|208956.9|208806.9|208959.9|208809.9|208963|208813|208955.8|208805.8|12
1639370120000|2021-12-13 04:35:20|208960.1|208810.1|208960.1|208810.1|208960.3|208810.3|208958|208808|11
1639370130000|2021-12-13 04:35:30|208958.3|208808.3|208956.9|208806.9|208963.9|208813.9|208956.5|208806.5|11
1639370140000|2021-12-13 04:35:40|208948.3|208798.3|208951.3|208801.3|208952.1|208802.1|208948|208798|15
1639370150000|2021-12-13 04:35:50|208953|208803|208950.6|208800.6|208953|208803|208950.6|208800.6|13
1639370160000|2021-12-13 04:36:00|208952.3|208802.3|208959.1|208809.1|208960.7|208810.7|208950.6|208800.6|15
1639370170000|2021-12-13 04:36:10|208960.3|208810.3|208955.4|208805.4|208960.3|208810.3|208953.2|208803.2|10
1639370180000|2021-12-13 04:36:20|208954.9|208804.9|208959.5|208809.5|208961.3|208811.3|208954.9|208804.9|7
1639370190000|2021-12-13 04:36:30|208957.2|208807.2|208958.6|208808.6|208958.8|208808.8|208956.7|208806.7|7
1639370200000|2021-12-13 04:36:40|208959.4|208809.4|208958.4|208808.4|208966|208816|208956.7|208806.7|10
1639370210000|2021-12-13 04:36:50|208956.4|208806.4|208958.3|208808.3|208960.8|208810.8|208956.4|208806.4|13
1639370220000|2021-12-13 04:37:00|208957.1|208807.1|208959.6|208809.6|208964.3|208814.3|208956.4|208806.4|15
1639370230000|2021-12-13 04:37:10|208960.1|208810.1|208946|208796|208961.2|208811.2|208946|208796|13
1639370240000|2021-12-13 04:37:20|208945.8|208795.8|208957.1|208807.1|208957.1|208807.1|208945.8|208795.8|26
1639370250000|2021-12-13 04:37:30|208956.3|208806.3|208957|208807|208958.7|208808.7|208954.7|208804.7|24
1639370260000|2021-12-13 04:37:40|208956.7|208806.7|208954.8|208804.8|208959.9|208809.9|208954.8|208804.8|30
1639370270000|2021-12-13 04:37:50|208955.7|208805.7|208955.1|208805.1|208958.1|208808.1|208953.3|208803.3|31
1639370280000|2021-12-13 04:38:00|208954.1|208804.1|208955.8|208805.8|208957.1|208807.1|208950.4|208800.4|24
1639370290000|2021-12-13 04:38:10|208955.3|208805.3|208943.7|208793.7|208955.3|208805.3|208943|208793|18
1639370300000|2021-12-13 04:38:20|208943.8|208793.8|208945.4|208795.4|208948.8|208798.8|208941.5|208791.5|20
1639370310000|2021-12-13 04:38:30|208948|208798|208954.6|208804.6|208958.1|208808.1|208948|208798|22
1639370320000|2021-12-13 04:38:40|208955.4|208805.4|208953.3|208803.3|208955.7|208805.7|208950.9|208800.9|19
1639370330000|2021-12-13 04:38:50|208952|208802|208955.4|208805.4|208956.7|208806.7|208951.9|208801.9|16
1639370340000|2021-12-13 04:39:00|208955|208805|208958.3|208808.3|208959.2|208809.2|208953.6|208803.6|18
1639370350000|2021-12-13 04:39:10|208958.4|208808.4|208958.3|208808.3|208959.5|208809.5|208955.5|208805.5|18
1639370360000|2021-12-13 04:39:20|208957.8|208807.8|208960.1|208810.1|208964.9|208814.9|208957.1|208807.1|18
1639370370000|2021-12-13 04:39:30|208960.6|208810.6|208958.6|208808.6|208961.9|208811.9|208956.6|208806.6|19
1639370380000|2021-12-13 04:39:40|208959|208809|208964.1|208814.1|208964.1|208814.1|208958.5|208808.5|17
1639370390000|2021-12-13 04:39:50|208965.9|208815.9|208960.7|208810.7|208965.9|208815.9|208959.4|208809.4|15
1639370400000|2021-12-13 04:40:00|208960.9|208810.9|208964.9|208814.9|208964.9|208814.9|208957.5|208807.5|11
1639370410000|2021-12-13 04:40:10|208962.4|208812.4|208961|208811|208962.4|208812.4|208958.3|208808.3|8
1639370420000|2021-12-13 04:40:20|208959|208809|208957.6|208807.6|208959|208809|208955.5|208805.5|11
1639370430000|2021-12-13 04:40:30|208957.9|208807.9|208960.7|208810.7|208961.2|208811.2|208957.9|208807.9|17
1639370440000|2021-12-13 04:40:40|208957|208807|208961|208811|208962.1|208812.1|208955.3|208805.3|15
1639370450000|2021-12-13 04:40:50|208961.2|208811.2|208965.7|208815.7|208966.9|208816.9|208960.5|208810.5|14
1639370460000|2021-12-13 04:41:00|208965.6|208815.6|208960.7|208810.7|208965.6|208815.6|208959.3|208809.3|20
1639370470000|2021-12-13 04:41:10|208960.5|208810.5|208961.4|208811.4|208961.4|208811.4|208960.5|208810.5|13
1639370480000|2021-12-13 04:41:20|208961.2|208811.2|208961.9|208811.9|208962.3|208812.3|208957.6|208807.6|16
1639370490000|2021-12-13 04:41:30|208960.5|208810.5|208961.4|208811.4|208961.8|208811.8|208959.5|208809.5|15
1639370500000|2021-12-13 04:41:40|208961.5|208811.5|208962.4|208812.4|208964.1|208814.1|208957.9|208807.9|17
1639370510000|2021-12-13 04:41:50|208962.2|208812.2|208957.8|208807.8|208962.3|208812.3|208957.8|208807.8|8
1639370520000|2021-12-13 04:42:00|208958.1|208808.1|208958.4|208808.4|208958.7|208808.7|208956.4|208806.4|12
1639370530000|2021-12-13 04:42:10|208964.2|208814.2|208960.8|208810.8|208964.2|208814.2|208960.6|208810.6|9
1639370540000|2021-12-13 04:42:20|208960.7|208810.7|208960.9|208810.9|208960.9|208810.9|208958.5|208808.5|10
1639370550000|2021-12-13 04:42:30|208956.4|208806.4|208957.4|208807.4|208958.8|208808.8|208956|208806|10
1639370560000|2021-12-13 04:42:40|208957.1|208807.1|208962.7|208812.7|208965.4|208815.4|208957|208807|15
1639370570000|2021-12-13 04:42:50|208962.2|208812.2|208958.5|208808.5|208963.7|208813.7|208958.5|208808.5|13
1639370580000|2021-12-13 04:43:00|208958.1|208808.1|208962.6|208812.6|208962.6|208812.6|208957.8|208807.8|19
1639370590000|2021-12-13 04:43:10|208962.4|208812.4|208963.8|208813.8|208963.8|208813.8|208956.6|208806.6|20
1639370600000|2021-12-13 04:43:20|208964.5|208814.5|208962.3|208812.3|208964.5|208814.5|208959|208809|15
1639370610000|2021-12-13 04:43:30|208962.2|208812.2|208962|208812|208965.3|208815.3|208959.8|208809.8|8
1639370620000|2021-12-13 04:43:40|208961.8|208811.8|208961.5|208811.5|208961.8|208811.8|208961.4|208811.4|5
1639370630000|2021-12-13 04:43:50|208961.3|208811.3|208956.5|208806.5|208966|208816|208956.2|208806.2|17
1639370640000|2021-12-13 04:44:00|208958.4|208808.4|208959.3|208809.3|208960.4|208810.4|208958.4|208808.4|10
1639370650000|2021-12-13 04:44:10|208959.4|208809.4|208965.9|208815.9|208967.9|208817.9|208959.4|208809.4|14
1639370660000|2021-12-13 04:44:20|208965.8|208815.8|208965.4|208815.4|208969.3|208819.3|208962.3|208812.3|26
1639370670000|2021-12-13 04:44:30|208965.3|208815.3|208963.4|208813.4|208965.9|208815.9|208959.3|208809.3|28
1639370680000|2021-12-13 04:44:40|208963|208813|208963.7|208813.7|208964|208814|208962.9|208812.9|18
1639370690000|2021-12-13 04:44:50|208964.8|208814.8|208968|208818|208971.8|208821.8|208964.5|208814.5|24
1639370700000|2021-12-13 04:45:00|208966.5|208816.5|208963.9|208813.9|208967.6|208817.6|208963.9|208813.9|21
1639370710000|2021-12-13 04:45:10|208964.7|208814.7|208962.9|208812.9|208964.7|208814.7|208960|208810|25
1639370720000|2021-12-13 04:45:20|208962.8|208812.8|208963.6|208813.6|208964.4|208814.4|208962.8|208812.8|25
1639370730000|2021-12-13 04:45:30|208963.9|208813.9|208966.2|208816.2|208967.3|208817.3|208963.3|208813.3|21
1639370740000|2021-12-13 04:45:40|208965.7|208815.7|208966.8|208816.8|208967.8|208817.8|208965.4|208815.4|21
1639370750000|2021-12-13 04:45:50|208967.7|208817.7|208965.1|208815.1|208968.7|208818.7|208964.6|208814.6|20
1639370760000|2021-12-13 04:46:00|208965.2|208815.2|208965.7|208815.7|208969.4|208819.4|208964.4|208814.4|24
1639370770000|2021-12-13 04:46:10|208965.2|208815.2|208962.6|208812.6|208966.2|208816.2|208962.3|208812.3|20
1639370780000|2021-12-13 04:46:20|208962.5|208812.5|208961.7|208811.7|208964.2|208814.2|208960.6|208810.6|20
1639370790000|2021-12-13 04:46:30|208964.8|208814.8|208968.8|208818.8|208968.8|208818.8|208964.2|208814.2|19
1639370800000|2021-12-13 04:46:40|208967.5|208817.5|208966.7|208816.7|208969.6|208819.6|208961.3|208811.3|15
1639370810000|2021-12-13 04:46:50|208967.2|208817.2|208964.8|208814.8|208968|208818|208964.4|208814.4|20
1639370820000|2021-12-13 04:47:00|208965.7|208815.7|208965.1|208815.1|208980.4|208830.4|208964.4|208814.4|23
1639370830000|2021-12-13 04:47:10|208966|208816|208966.1|208816.1|208968.7|208818.7|208963.5|208813.5|16
1639370840000|2021-12-13 04:47:20|208965.3|208815.3|208968.7|208818.7|208969.8|208819.8|208961.5|208811.5|18
1639370850000|2021-12-13 04:47:30|208968.4|208818.4|208962.1|208812.1|208968.4|208818.4|208962.1|208812.1|19
1639370860000|2021-12-13 04:47:40|208961.6|208811.6|208961.8|208811.8|208963.5|208813.5|208960.8|208810.8|16
1639370870000|2021-12-13 04:47:50|208962.2|208812.2|208966.6|208816.6|208968.4|208818.4|208961.7|208811.7|14
1639370880000|2021-12-13 04:48:00|208966.9|208816.9|208966.3|208816.3|208967.6|208817.6|208965.9|208815.9|8
1639370890000|2021-12-13 04:48:10|208966.1|208816.1|208963.7|208813.7|208966.1|208816.1|208960.2|208810.2|15
1639370900000|2021-12-13 04:48:20|208964.2|208814.2|208962|208812|208964.3|208814.3|208961.3|208811.3|16
1639370910000|2021-12-13 04:48:30|208961.9|208811.9|208962.3|208812.3|208968.5|208818.5|208960.4|208810.4|12
1639370920000|2021-12-13 04:48:40|208959.3|208809.3|208960|208810|208963.2|208813.2|208959.3|208809.3|24
1639370930000|2021-12-13 04:48:50|208960.2|208810.2|208968.4|208818.4|208968.4|208818.4|208959.5|208809.5|24
1639370940000|2021-12-13 04:49:00|208967.7|208817.7|208961|208811|208967.8|208817.8|208960.7|208810.7|21
1639370950000|2021-12-13 04:49:10|208960.8|208810.8|208965.1|208815.1|208965.9|208815.9|208959.8|208809.8|31
1639370960000|2021-12-13 04:49:20|208964.7|208814.7|208961.4|208811.4|208965|208815|208959|208809|35
1639370970000|2021-12-13 04:49:30|208961.7|208811.7|208960.1|208810.1|208962.8|208812.8|208958.6|208808.6|32
1639370980000|2021-12-13 04:49:40|208959.7|208809.7|208960.2|208810.2|208962.7|208812.7|208959.2|208809.2|34
1639370990000|2021-12-13 04:49:50|208960.4|208810.4|208961.1|208811.1|208962.5|208812.5|208958.5|208808.5|30
1639371000000|2021-12-13 04:50:00|208960.9|208810.9|208961.4|208811.4|208961.4|208811.4|208958.9|208808.9|26
1639371010000|2021-12-13 04:50:10|208960.8|208810.8|208960.8|208810.8|208962|208812|208958|208808|23
1639371020000|2021-12-13 04:50:20|208955.6|208805.6|208962.6|208812.6|208964.9|208814.9|208955.6|208805.6|30
1639371030000|2021-12-13 04:50:30|208966.6|208816.6|208962.8|208812.8|208969|208819|208958.1|208808.1|29
1639371040000|2021-12-13 04:50:40|208961.6|208811.6|208960.2|208810.2|208963.7|208813.7|208959.1|208809.1|24
1639371050000|2021-12-13 04:50:50|208960.5|208810.5|208959.4|208809.4|208962.7|208812.7|208958.5|208808.5|22
1639371060000|2021-12-13 04:51:00|208960|208810|208962.9|208812.9|208963.1|208813.1|208958.3|208808.3|17
1639371070000|2021-12-13 04:51:10|208962.7|208812.7|208961.1|208811.1|208971|208821|208956.9|208806.9|31
1639371080000|2021-12-13 04:51:20|208961.7|208811.7|208962.9|208812.9|208966|208816|208959.1|208809.1|30
1639371090000|2021-12-13 04:51:30|208963.5|208813.5|208962.2|208812.2|208963.5|208813.5|208961.8|208811.8|32
1639371100000|2021-12-13 04:51:40|208961.9|208811.9|208960.6|208810.6|208964.2|208814.2|208960.6|208810.6|28
1639371110000|2021-12-13 04:51:50|208960.5|208810.5|208959|208809|208961.3|208811.3|208954.7|208804.7|31
1639371120000|2021-12-13 04:52:00|208958.8|208808.8|208957.1|208807.1|208960|208810|208957.1|208807.1|37
1639371130000|2021-12-13 04:52:10|208958|208808|208960.8|208810.8|208962.4|208812.4|208957.5|208807.5|30
1639371140000|2021-12-13 04:52:20|208961.6|208811.6|208958.5|208808.5|208962.2|208812.2|208958.3|208808.3|31
1639371150000|2021-12-13 04:52:30|208957.4|208807.4|208959.9|208809.9|208960.6|208810.6|208956.9|208806.9|31
1639371160000|2021-12-13 04:52:40|208960.2|208810.2|208961.1|208811.1|208961.9|208811.9|208957.6|208807.6|26
1639371170000|2021-12-13 04:52:50|208962.3|208812.3|208959.1|208809.1|208962.6|208812.6|208958.4|208808.4|34
1639371180000|2021-12-13 04:53:00|208959.8|208809.8|208960.6|208810.6|208961.7|208811.7|208959.4|208809.4|26
1639371190000|2021-12-13 04:53:10|208961.2|208811.2|208959.7|208809.7|208962.9|208812.9|208957.2|208807.2|26
1639371200000|2021-12-13 04:53:20|208959.8|208809.8|208962.6|208812.6|208962.6|208812.6|208959.8|208809.8|24
1639371210000|2021-12-13 04:53:30|208961.8|208811.8|208959.5|208809.5|208962.1|208812.1|208959.3|208809.3|24
1639371220000|2021-12-13 04:53:40|208958.9|208808.9|208959.3|208809.3|208961|208811|208958.1|208808.1|25
1639371230000|2021-12-13 04:53:50|208959.8|208809.8|208964.3|208814.3|208965|208815|208958.9|208808.9|27
1639371240000|2021-12-13 04:54:00|208965.1|208815.1|208958.9|208808.9|208965.1|208815.1|208958.7|208808.7|26
1639371250000|2021-12-13 04:54:10|208960.5|208810.5|208957.8|208807.8|208960.5|208810.5|208957.8|208807.8|20
1639371260000|2021-12-13 04:54:20|208958.4|208808.4|208961.9|208811.9|208962.4|208812.4|208958.4|208808.4|28
1639371270000|2021-12-13 04:54:30|208961.1|208811.1|208960.3|208810.3|208961.5|208811.5|208958.3|208808.3|31
1639371280000|2021-12-13 04:54:40|208960.6|208810.6|208962.1|208812.1|208963.5|208813.5|208959.2|208809.2|25
1639371290000|2021-12-13 04:54:50|208961.3|208811.3|208964.5|208814.5|208968.9|208818.9|208959.4|208809.4|27
1639371300000|2021-12-13 04:55:00|208965.1|208815.1|208964.3|208814.3|208966.9|208816.9|208961.7|208811.7|30
1639371310000|2021-12-13 04:55:10|208964.9|208814.9|208958.5|208808.5|208964.9|208814.9|208958.2|208808.2|27
1639371320000|2021-12-13 04:55:20|208958.3|208808.3|208956.6|208806.6|208960.5|208810.5|208956.3|208806.3|21
1639371330000|2021-12-13 04:55:30|208957.2|208807.2|208960.8|208810.8|208962.3|208812.3|208957.2|208807.2|21
1639371340000|2021-12-13 04:55:40|208961.3|208811.3|208963.2|208813.2|208964.5|208814.5|208959.9|208809.9|25
1639371350000|2021-12-13 04:55:50|208963.5|208813.5|208961.4|208811.4|208963.5|208813.5|208961.4|208811.4|17
1639371360000|2021-12-13 04:56:00|208960.1|208810.1|208963.2|208813.2|208963.2|208813.2|208960|208810|17
1639371370000|2021-12-13 04:56:10|208963.4|208813.4|208958.2|208808.2|208963.4|208813.4|208958.2|208808.2|16
1639371380000|2021-12-13 04:56:20|208959.6|208809.6|208956.3|208806.3|208959.6|208809.6|208956.3|208806.3|11
1639371390000|2021-12-13 04:56:30|208960.9|208810.9|208957|208807|208963|208813|208952.5|208802.5|14
1639371400000|2021-12-13 04:56:40|208955|208805|208960.2|208810.2|208960.2|208810.2|208955|208805|9
1639371410000|2021-12-13 04:56:50|208964.8|208814.8|208961.1|208811.1|208964.8|208814.8|208961.1|208811.1|12
1639371420000|2021-12-13 04:57:00|208962.4|208812.4|208960.6|208810.6|208962.5|208812.5|208959.3|208809.3|8
1639371430000|2021-12-13 04:57:10|208960.5|208810.5|208954.4|208804.4|208963.6|208813.6|208954.4|208804.4|12
1639371440000|2021-12-13 04:57:20|208956.8|208806.8|208956.8|208806.8|208959.1|208809.1|208955.9|208805.9|15
1639371450000|2021-12-13 04:57:30|208957.1|208807.1|208951.4|208801.4|208957.1|208807.1|208946.5|208796.5|18
1639371460000|2021-12-13 04:57:40|208950.4|208800.4|208950.6|208800.6|208953.3|208803.3|208949.9|208799.9|22
1639371470000|2021-12-13 04:57:50|208950.5|208800.5|208953.5|208803.5|208954.1|208804.1|208950.4|208800.4|20
1639371480000|2021-12-13 04:58:00|208953.4|208803.4|208951.6|208801.6|208953.4|208803.4|208950.7|208800.7|16
1639371490000|2021-12-13 04:58:10|208951.4|208801.4|208954.8|208804.8|208956.9|208806.9|208951.2|208801.2|18
1639371500000|2021-12-13 04:58:20|208953.8|208803.8|208956.2|208806.2|208956.4|208806.4|208953.6|208803.6|12
1639371510000|2021-12-13 04:58:30|208956|208806|208952.4|208802.4|208956|208806|208950.6|208800.6|15
1639371520000|2021-12-13 04:58:40|208950.7|208800.7|208953.5|208803.5|208954.8|208804.8|208950.7|208800.7|15
1639371530000|2021-12-13 04:58:50|208952.6|208802.6|208953.3|208803.3|208953.3|208803.3|208950.9|208800.9|14
1639371540000|2021-12-13 04:59:00|208952.9|208802.9|208952.6|208802.6|208954.7|208804.7|208951.3|208801.3|20
1639371550000|2021-12-13 04:59:10|208952.5|208802.5|208951.2|208801.2|208954.2|208804.2|208949.7|208799.7|13
1639371560000|2021-12-13 04:59:20|208952.3|208802.3|208955.6|208805.6|208956.6|208806.6|208951.1|208801.1|16
1639371570000|2021-12-13 04:59:30|208956.6|208806.6|208951.5|208801.5|208956.8|208806.8|208949.6|208799.6|18
1639371580000|2021-12-13 04:59:40|208950.7|208800.7|208950.7|208800.7|208953|208803|208950.7|208800.7|13
1639371590000|2021-12-13 04:59:50|208952.2|208802.2|208959.2|208809.2|208960.3|208810.3|208952.2|208802.2|15
1639371600000|2021-12-13 05:00:00|208960.2|208810.2|208956.2|208806.2|208961.7|208811.7|208953.8|208803.8|20
1639371610000|2021-12-13 05:00:10|208957|208807|208956.3|208806.3|208957|208807|208953.2|208803.2|9
1639371620000|2021-12-13 05:00:20|208956.5|208806.5|208958.9|208808.9|208958.9|208808.9|208954.7|208804.7|8
1639371630000|2021-12-13 05:00:30|208957.9|208807.9|208970.5|208820.5|208974.6|208824.6|208957.9|208807.9|21
1639371640000|2021-12-13 05:00:40|208970.3|208820.3|208971.4|208821.4|208971.6|208821.6|208967.3|208817.3|25
1639371650000|2021-12-13 05:00:50|208971.5|208821.5|208974.7|208824.7|208977.4|208827.4|208971.4|208821.4|15
1639371660000|2021-12-13 05:01:00|208972|208822|208969.4|208819.4|208972.3|208822.3|208968.5|208818.5|19
1639371670000|2021-12-13 05:01:10|208970|208820|208972|208822|208972.4|208822.4|208967.5|208817.5|18
1639371680000|2021-12-13 05:01:20|208969.6|208819.6|208970.1|208820.1|208974.2|208824.2|208968.7|208818.7|27
1639371690000|2021-12-13 05:01:30|208970.5|208820.5|208971.7|208821.7|208972.9|208822.9|208968|208818|22
1639371700000|2021-12-13 05:01:40|208971.8|208821.8|208975.5|208825.5|208975.5|208825.5|208969.9|208819.9|19
1639371710000|2021-12-13 05:01:50|208975.4|208825.4|208971.8|208821.8|208975.7|208825.7|208971.8|208821.8|16
1639371720000|2021-12-13 05:02:00|208973.3|208823.3|208968.9|208818.9|208974.8|208824.8|208968.7|208818.7|19
1639371730000|2021-12-13 05:02:10|208969.4|208819.4|208970.9|208820.9|208977.2|208827.2|208968|208818|28
1639371740000|2021-12-13 05:02:20|208969.6|208819.6|208961.6|208811.6|208972.4|208822.4|208961.6|208811.6|27
1639371750000|2021-12-13 05:02:30|208963|208813|208961.2|208811.2|208963.1|208813.1|208958.9|208808.9|25
1639371760000|2021-12-13 05:02:40|208961.1|208811.1|208956.8|208806.8|208963.2|208813.2|208956.2|208806.2|24
1639371770000|2021-12-13 05:02:50|208956.7|208806.7|208957.2|208807.2|208957.2|208807.2|208955.8|208805.8|16
1639371780000|2021-12-13 05:03:00|208956.7|208806.7|208952.3|208802.3|208956.7|208806.7|208950.8|208800.8|16
1639371790000|2021-12-13 05:03:10|208951.7|208801.7|208952.1|208802.1|208954.4|208804.4|208951.1|208801.1|17
1639371800000|2021-12-13 05:03:20|208951.4|208801.4|208953.1|208803.1|208955.8|208805.8|208951.1|208801.1|19
1639371810000|2021-12-13 05:03:30|208954|208804|208952.1|208802.1|208955.8|208805.8|208950.9|208800.9|25
1639371820000|2021-12-13 05:03:40|208950.1|208800.1|208954.1|208804.1|208954.2|208804.2|208950|208800|18
1639371830000|2021-12-13 05:03:50|208954.9|208804.9|208951.6|208801.6|208954.9|208804.9|208951.3|208801.3|12
1639371840000|2021-12-13 05:04:00|208952.8|208802.8|208957.8|208807.8|208958.6|208808.6|208952.8|208802.8|10
1639371850000|2021-12-13 05:04:10|208957.9|208807.9|208950.3|208800.3|208957.9|208807.9|208949.5|208799.5|11
1639371860000|2021-12-13 05:04:20|208953|208803|208958.3|208808.3|208958.6|208808.6|208952.2|208802.2|15
1639371870000|2021-12-13 05:04:30|208957.7|208807.7|208954.6|208804.6|208957.7|208807.7|208952|208802|8
1639371880000|2021-12-13 05:04:40|208954.2|208804.2|208955.4|208805.4|208960.3|208810.3|208949.2|208799.2|21
1639371890000|2021-12-13 05:04:50|208955.5|208805.5|208958.2|208808.2|208958.2|208808.2|208954.8|208804.8|19
1639371900000|2021-12-13 05:05:00|208957.6|208807.6|208954.7|208804.7|208958.8|208808.8|208953.6|208803.6|17
1639371910000|2021-12-13 05:05:10|208952.2|208802.2|208955.7|208805.7|208956|208806|208952.2|208802.2|14
1639371920000|2021-12-13 05:05:20|208954.9|208804.9|208955.4|208805.4|208955.5|208805.5|208952.1|208802.1|18
1639371930000|2021-12-13 05:05:30|208958.3|208808.3|208957.7|208807.7|208959.2|208809.2|208957.2|208807.2|20
1639371940000|2021-12-13 05:05:40|208958.8|208808.8|208957.3|208807.3|208958.8|208808.8|208957.2|208807.2|13
1639371950000|2021-12-13 05:05:50|208959|208809|208957.5|208807.5|208959|208809|208956.7|208806.7|9
1639371960000|2021-12-13 05:06:00|208957|208807|208957.3|208807.3|208958.2|208808.2|208957|208807|7
1639371970000|2021-12-13 05:06:10|208956.1|208806.1|208953.8|208803.8|208957.4|208807.4|208953.7|208803.7|10
1639371980000|2021-12-13 05:06:20|208953.9|208803.9|208955.4|208805.4|208956.8|208806.8|208953.5|208803.5|14
1639371990000|2021-12-13 05:06:30|208956.5|208806.5|208958.2|208808.2|208958.3|208808.3|208956.3|208806.3|10
1639372000000|2021-12-13 05:06:40|208957|208807|208957.5|208807.5|208958.2|208808.2|208957|208807|6
1639372010000|2021-12-13 05:06:50|208956.6|208806.6|208956.7|208806.7|208957.4|208807.4|208955.6|208805.6|7
1639372020000|2021-12-13 05:07:00|208956.8|208806.8|208956.4|208806.4|208958.6|208808.6|208956.4|208806.4|7
1639372030000|2021-12-13 05:07:10|208957.8|208807.8|208959.3|208809.3|208961|208811|208957.8|208807.8|5
1639372040000|2021-12-13 05:07:20|208960.1|208810.1|208955.5|208805.5|208960.1|208810.1|208952.7|208802.7|8
1639372050000|2021-12-13 05:07:30|208955.4|208805.4|208958.3|208808.3|208959.9|208809.9|208955.4|208805.4|6
1639372060000|2021-12-13 05:07:40|208958.8|208808.8|208956.9|208806.9|208958.8|208808.8|208955.3|208805.3|7
1639372070000|2021-12-13 05:07:50|208956.6|208806.6|208957|208807|208957|208807|208956.6|208806.6|2
1639372080000|2021-12-13 05:08:00|208958.3|208808.3|208960|208810|208960|208810|208955.1|208805.1|7
1639372090000|2021-12-13 05:08:10|208960.1|208810.1|208956.4|208806.4|208960.1|208810.1|208955.1|208805.1|6
1639372100000|2021-12-13 05:08:20|208955.1|208805.1|208958|208808|208958|208808|208955.1|208805.1|5
1639372110000|2021-12-13 05:08:30|208957.6|208807.6|208955.5|208805.5|208957.6|208807.6|208954.4|208804.4|8
1639372120000|2021-12-13 05:08:40|208957.3|208807.3|208958.7|208808.7|208958.7|208808.7|208955.6|208805.6|9
1639372130000|2021-12-13 05:08:50|208958.8|208808.8|208958.4|208808.4|208961|208811|208957.9|208807.9|7
1639372140000|2021-12-13 05:09:00|208958|208808|208960.2|208810.2|208961.8|208811.8|208958|208808|8
1639372150000|2021-12-13 05:09:10|208961.3|208811.3|208962|208812|208962|208812|208959.1|208809.1|7
1639372160000|2021-12-13 05:09:20|208961.6|208811.6|208959.3|208809.3|208961.6|208811.6|208959.3|208809.3|7
1639372170000|2021-12-13 05:09:30|208959.9|208809.9|208958.6|208808.6|208960.3|208810.3|208958.6|208808.6|5
1639372180000|2021-12-13 05:09:40|208959|208809|208960.4|208810.4|208960.8|208810.8|208957.8|208807.8|16
1639372190000|2021-12-13 05:09:50|208961.2|208811.2|208957.2|208807.2|208961.2|208811.2|208955.9|208805.9|22
1639372200000|2021-12-13 05:10:00|208956.8|208806.8|208956.7|208806.7|208959.5|208809.5|208955.4|208805.4|14
1639372210000|2021-12-13 05:10:10|208956|208806|208956.6|208806.6|208957|208807|208955.3|208805.3|7
1639372220000|2021-12-13 05:10:20|208955.8|208805.8|208959.7|208809.7|208959.7|208809.7|208955.8|208805.8|11
1639372230000|2021-12-13 05:10:30|208959.8|208809.8|208954.8|208804.8|208960.5|208810.5|208953.8|208803.8|13
1639372240000|2021-12-13 05:10:40|208955.7|208805.7|208957.5|208807.5|208959|208809|208955|208805|13
1639372250000|2021-12-13 05:10:50|208958|208808|208957.8|208807.8|208959.5|208809.5|208953.5|208803.5|11
1639372260000|2021-12-13 05:11:00|208957.5|208807.5|208958|208808|208958|208808|208955.9|208805.9|9
1639372270000|2021-12-13 05:11:10|208957.6|208807.6|208957.2|208807.2|208957.6|208807.6|208953.6|208803.6|9
1639372280000|2021-12-13 05:11:20|208956.4|208806.4|208958|208808|208959.9|208809.9|208956.4|208806.4|12
1639372290000|2021-12-13 05:11:30|208960.1|208810.1|208955.1|208805.1|208960.1|208810.1|208952.5|208802.5|10
1639372300000|2021-12-13 05:11:40|208956.1|208806.1|208960.8|208810.8|208960.8|208810.8|208955.9|208805.9|11
1639372310000|2021-12-13 05:11:50|208960.5|208810.5|208958.3|208808.3|208960.6|208810.6|208954.8|208804.8|10
1639372320000|2021-12-13 05:12:00|208956.2|208806.2|208957.4|208807.4|208957.7|208807.7|208955.9|208805.9|7
1639372330000|2021-12-13 05:12:10|208959|208809|208956.8|208806.8|208960|208810|208951.9|208801.9|10
1639372340000|2021-12-13 05:12:20|208956|208806|208956.1|208806.1|208956.1|208806.1|208952.9|208802.9|7
1639372350000|2021-12-13 05:12:30|208955.8|208805.8|208959|208809|208959.4|208809.4|208955.8|208805.8|10
1639372360000|2021-12-13 05:12:40|208957.8|208807.8|208958.1|208808.1|208960.2|208810.2|208957.8|208807.8|7
1639372370000|2021-12-13 05:12:50|208957.6|208807.6|208959.5|208809.5|208959.6|208809.6|208957.3|208807.3|11
1639372380000|2021-12-13 05:13:00|208953.8|208803.8|208968|208818|208968.5|208818.5|208953.8|208803.8|21
1639372390000|2021-12-13 05:13:10|208967.2|208817.2|208970.2|208820.2|208974.2|208824.2|208967.2|208817.2|20
1639372400000|2021-12-13 05:13:20|208970.7|208820.7|208970|208820|208978.2|208828.2|208966.2|208816.2|19
1639372410000|2021-12-13 05:13:30|208969.4|208819.4|208969.5|208819.5|208971.4|208821.4|208967|208817|17
1639372420000|2021-12-13 05:13:40|208969.6|208819.6|208967.8|208817.8|208970.8|208820.8|208966.8|208816.8|24
1639372430000|2021-12-13 05:13:50|208967.5|208817.5|208969.8|208819.8|208971|208821|208967.5|208817.5|14
1639372440000|2021-12-13 05:14:00|208969.9|208819.9|208965.7|208815.7|208972.3|208822.3|208963.2|208813.2|23
1639372450000|2021-12-13 05:14:10|208964.8|208814.8|208967.2|208817.2|208967.5|208817.5|208964.8|208814.8|15
1639372460000|2021-12-13 05:14:20|208966.8|208816.8|208963.9|208813.9|208968.3|208818.3|208962.7|208812.7|23
1639372470000|2021-12-13 05:14:30|208964.8|208814.8|208966.1|208816.1|208967.8|208817.8|208963.1|208813.1|22
1639372480000|2021-12-13 05:14:40|208964.5|208814.5|208964.9|208814.9|208966.5|208816.5|208962.4|208812.4|17
1639372490000|2021-12-13 05:14:50|208964|208814|208965.7|208815.7|208968|208818|208964|208814|20
1639372500000|2021-12-13 05:15:00|208966|208816|208968.2|208818.2|208968.6|208818.6|208962.2|208812.2|19
1639372510000|2021-12-13 05:15:10|208968.1|208818.1|208963.8|208813.8|208968.7|208818.7|208962.1|208812.1|27
1639372520000|2021-12-13 05:15:20|208963.4|208813.4|208967.4|208817.4|208968.5|208818.5|208962.9|208812.9|26
1639372530000|2021-12-13 05:15:30|208966.8|208816.8|208964.9|208814.9|208970.2|208820.2|208964.2|208814.2|29
1639372540000|2021-12-13 05:15:40|208964.7|208814.7|208964.9|208814.9|208967.5|208817.5|208963.3|208813.3|26
1639372550000|2021-12-13 05:15:50|208965.5|208815.5|208968.6|208818.6|208969.9|208819.9|208964.5|208814.5|25
1639372560000|2021-12-13 05:16:00|208968.7|208818.7|208965.3|208815.3|208970|208820|208964|208814|25
1639372570000|2021-12-13 05:16:10|208965.5|208815.5|208965.4|208815.4|208969.5|208819.5|208963.4|208813.4|22
1639372580000|2021-12-13 05:16:20|208965.2|208815.2|208965.1|208815.1|208966.6|208816.6|208963.1|208813.1|29
1639372590000|2021-12-13 05:16:30|208964.7|208814.7|208967.9|208817.9|208968|208818|208962.8|208812.8|24
1639372600000|2021-12-13 05:16:40|208967.2|208817.2|208962.4|208812.4|208967.2|208817.2|208962.4|208812.4|33
1639372610000|2021-12-13 05:16:50|208964.1|208814.1|208963.6|208813.6|208966.2|208816.2|208961|208811|29
1639372620000|2021-12-13 05:17:00|208963.1|208813.1|208965|208815|208967|208817|208962.4|208812.4|29
1639372630000|2021-12-13 05:17:10|208963.3|208813.3|208962.8|208812.8|208965.6|208815.6|208962.5|208812.5|24
1639372640000|2021-12-13 05:17:20|208962.9|208812.9|208962.6|208812.6|208965.9|208815.9|208962|208812|30
1639372650000|2021-12-13 05:17:30|208962.8|208812.8|208962.7|208812.7|208965.3|208815.3|208962.4|208812.4|26
1639372660000|2021-12-13 05:17:40|208962.5|208812.5|208963.4|208813.4|208966.1|208816.1|208960.5|208810.5|28
1639372670000|2021-12-13 05:17:50|208960.6|208810.6|208951.3|208801.3|208961.2|208811.2|208948.9|208798.9|21
1639372680000|2021-12-13 05:18:00|208951.1|208801.1|208955.3|208805.3|208956.6|208806.6|208951.1|208801.1|18
1639372690000|2021-12-13 05:18:10|208955.1|208805.1|208952.6|208802.6|208957.2|208807.2|208951.4|208801.4|18
1639372700000|2021-12-13 05:18:20|208952|208802|208951.3|208801.3|208952.4|208802.4|208946.9|208796.9|17
1639372710000|2021-12-13 05:18:30|208951.1|208801.1|208958.5|208808.5|208959|208809|208949.8|208799.8|13
1639372720000|2021-12-13 05:18:40|208956|208806|208953|208803|208956|208806|208951.8|208801.8|17
1639372730000|2021-12-13 05:18:50|208953.2|208803.2|208963.7|208813.7|208966.9|208816.9|208951.9|208801.9|15
1639372740000|2021-12-13 05:19:00|208964.1|208814.1|208981.7|208831.7|208982.1|208832.1|208959.8|208809.8|23
1639372750000|2021-12-13 05:19:10|208983.9|208833.9|208981.4|208831.4|208985.6|208835.6|208977.6|208827.6|21
1639372760000|2021-12-13 05:19:20|208981.7|208831.7|208984.2|208834.2|208985.6|208835.6|208981.7|208831.7|15
1639372770000|2021-12-13 05:19:30|208984.4|208834.4|208982.1|208832.1|208986.8|208836.8|208981.4|208831.4|14
1639372780000|2021-12-13 05:19:40|208983.7|208833.7|208982.4|208832.4|208984.4|208834.4|208981.4|208831.4|13
1639372790000|2021-12-13 05:19:50|208989.7|208839.7|208983.6|208833.6|208989.7|208839.7|208980.3|208830.3|17
1639372800000|2021-12-13 05:20:00|208982.2|208832.2|208983.9|208833.9|208983.9|208833.9|208982.2|208832.2|8
1639372810000|2021-12-13 05:20:10|208981.3|208831.3|208983.6|208833.6|208986.6|208836.6|208981.3|208831.3|10
1639372820000|2021-12-13 05:20:20|208984.7|208834.7|208977.4|208827.4|208984.7|208834.7|208977.4|208827.4|13
1639372830000|2021-12-13 05:20:30|208978.3|208828.3|208977.9|208827.9|208981.1|208831.1|208976.8|208826.8|9
1639372840000|2021-12-13 05:20:40|208977.5|208827.5|208978.5|208828.5|208979.1|208829.1|208977.4|208827.4|7
1639372850000|2021-12-13 05:20:50|208978|208828|208983.1|208833.1|208983.1|208833.1|208975.4|208825.4|9
1639372860000|2021-12-13 05:21:00|208981.4|208831.4|208982|208832|208984.5|208834.5|208980.8|208830.8|9
1639372870000|2021-12-13 05:21:10|208982.4|208832.4|208986.3|208836.3|208986.3|208836.3|208980.6|208830.6|8
1639372880000|2021-12-13 05:21:20|208986.2|208836.2|208982.8|208832.8|208986.3|208836.3|208982.8|208832.8|5
1639372890000|2021-12-13 05:21:30|208983.1|208833.1|208981.1|208831.1|208983.1|208833.1|208979.7|208829.7|13
1639372900000|2021-12-13 05:21:40|208980.9|208830.9|208984.7|208834.7|208984.7|208834.7|208978.4|208828.4|8
1639372910000|2021-12-13 05:21:50|208983.1|208833.1|208982.8|208832.8|208983.1|208833.1|208981|208831|5
1639372920000|2021-12-13 05:22:00|208981.1|208831.1|208979.4|208829.4|208984.2|208834.2|208978.8|208828.8|14
1639372930000|2021-12-13 05:22:10|208979.7|208829.7|208979.1|208829.1|208980.1|208830.1|208978.1|208828.1|6
1639372940000|2021-12-13 05:22:20|208979.6|208829.6|208978.9|208828.9|208980.7|208830.7|208978.5|208828.5|8
1639372950000|2021-12-13 05:22:30|208979.3|208829.3|208977.7|208827.7|208987.1|208837.1|208977.7|208827.7|7
1639372960000|2021-12-13 05:22:40|208978.5|208828.5|208983.6|208833.6|208983.6|208833.6|208978.5|208828.5|10
1639372970000|2021-12-13 05:22:50|208983.1|208833.1|208980.2|208830.2|208983.5|208833.5|208976.9|208826.9|13
1639372980000|2021-12-13 05:23:00|208978.5|208828.5|208981.3|208831.3|208981.5|208831.5|208978.3|208828.3|8
1639372990000|2021-12-13 05:23:10|208981|208831|208980|208830|208983.3|208833.3|208979.8|208829.8|8
1639373000000|2021-12-13 05:23:20|208978.4|208828.4|208977.9|208827.9|208989.6|208839.6|208977.9|208827.9|13
1639373010000|2021-12-13 05:23:30|208976.9|208826.9|208976.6|208826.6|208978.5|208828.5|208974.8|208824.8|11
1639373020000|2021-12-13 05:23:40|208977.1|208827.1|208978.8|208828.8|208979.2|208829.2|208975.8|208825.8|10
1639373030000|2021-12-13 05:23:50|208976.4|208826.4|208981.9|208831.9|208983.4|208833.4|208976.4|208826.4|8
1639373040000|2021-12-13 05:24:00|208981|208831|208981|208831|208982.8|208832.8|208978.7|208828.7|12
1639373050000|2021-12-13 05:24:10|208981.2|208831.2|208979.1|208829.1|208982.1|208832.1|208978.8|208828.8|10
1639373060000|2021-12-13 05:24:20|208979.8|208829.8|208980.7|208830.7|208980.7|208830.7|208978.1|208828.1|7
1639373070000|2021-12-13 05:24:30|208981.2|208831.2|208983.7|208833.7|208984.5|208834.5|208980.4|208830.4|11
1639373080000|2021-12-13 05:24:40|208991.5|208841.5|208979.5|208829.5|208991.5|208841.5|208979.5|208829.5|17
1639373090000|2021-12-13 05:24:50|208980.9|208830.9|208983.4|208833.4|208983.5|208833.5|208980.9|208830.9|9
1639373100000|2021-12-13 05:25:00|208983.1|208833.1|208981.7|208831.7|208984.5|208834.5|208981.7|208831.7|10
1639373110000|2021-12-13 05:25:10|208981.6|208831.6|208985.4|208835.4|208988.9|208838.9|208981.6|208831.6|14
1639373120000|2021-12-13 05:25:20|208985.6|208835.6|208985.2|208835.2|208987|208837|208984.4|208834.4|17
1639373130000|2021-12-13 05:25:30|208983.9|208833.9|208992.7|208842.7|208992.7|208842.7|208982.6|208832.6|7
1639373140000|2021-12-13 05:25:40|208990.4|208840.4|208983.2|208833.2|208990.4|208840.4|208981|208831|15
1639373150000|2021-12-13 05:25:50|208983.3|208833.3|208982.2|208832.2|208984.2|208834.2|208981.7|208831.7|8
1639373160000|2021-12-13 05:26:00|208982.6|208832.6|208983|208833|208984.9|208834.9|208982.6|208832.6|9
1639373170000|2021-12-13 05:26:10|208987.4|208837.4|208985.8|208835.8|208987.4|208837.4|208985.8|208835.8|9
1639373180000|2021-12-13 05:26:20|208985.3|208835.3|208983.1|208833.1|208986|208836|208982.8|208832.8|16
1639373190000|2021-12-13 05:26:30|208983.9|208833.9|208983.1|208833.1|208987.2|208837.2|208983.1|208833.1|22
1639373200000|2021-12-13 05:26:40|208983.9|208833.9|208985.7|208835.7|208985.9|208835.9|208983.7|208833.7|16
1639373210000|2021-12-13 05:26:50|208985.4|208835.4|208986.4|208836.4|208988.8|208838.8|208983.6|208833.6|22
1639373220000|2021-12-13 05:27:00|208983.1|208833.1|208983.4|208833.4|208983.6|208833.6|208981|208831|13
1639373230000|2021-12-13 05:27:10|208983.1|208833.1|208980.5|208830.5|208983.1|208833.1|208979.1|208829.1|8
1639373240000|2021-12-13 05:27:20|208980.3|208830.3|208982|208832|208984.5|208834.5|208977.6|208827.6|9
1639373250000|2021-12-13 05:27:30|208981|208831|208980.9|208830.9|208983.6|208833.6|208980.9|208830.9|8
1639373260000|2021-12-13 05:27:40|208983.1|208833.1|208981|208831|208983.1|208833.1|208977.6|208827.6|20
1639373270000|2021-12-13 05:27:50|208986.5|208836.5|208977.9|208827.9|208986.5|208836.5|208974.2|208824.2|14
1639373280000|2021-12-13 05:28:00|208978.2|208828.2|208976.4|208826.4|208980|208830|208976.4|208826.4|11
1639373290000|2021-12-13 05:28:10|208977.5|208827.5|208982.4|208832.4|208986.2|208836.2|208977.5|208827.5|4
1639373300000|2021-12-13 05:28:20|208981.9|208831.9|208984.7|208834.7|208995.2|208845.2|208980.8|208830.8|18
1639373310000|2021-12-13 05:28:30|208982|208832|208982.4|208832.4|208983.7|208833.7|208981.6|208831.6|14
1639373320000|2021-12-13 05:28:40|208981.2|208831.2|208990.9|208840.9|208990.9|208840.9|208981.2|208831.2|12
1639373330000|2021-12-13 05:28:50|208990.3|208840.3|208986.5|208836.5|208991|208841|208985.9|208835.9|11
1639373340000|2021-12-13 05:29:00|208986|208836|208994.6|208844.6|208994.6|208844.6|208986|208836|12
1639373350000|2021-12-13 05:29:10|208992.6|208842.6|208989.9|208839.9|208992.6|208842.6|208987.6|208837.6|11
1639373360000|2021-12-13 05:29:20|208988.4|208838.4|208989.2|208839.2|208989.2|208839.2|208987.8|208837.8|9
1639373370000|2021-12-13 05:29:30|208992|208842|208986.9|208836.9|208992|208842|208986.9|208836.9|13
1639373380000|2021-12-13 05:29:40|208987.6|208837.6|208987.3|208837.3|208994.1|208844.1|208986.1|208836.1|14
1639373390000|2021-12-13 05:29:50|208987.6|208837.6|208990.2|208840.2|208993.9|208843.9|208987.6|208837.6|13
1639373400000|2021-12-13 05:30:00|208996.8|208846.8|209000.2|208850.2|209000.2|208850.2|208992.4|208842.4|20
1639373410000|2021-12-13 05:30:10|208998.9|208848.9|208997.6|208847.6|208998.9|208848.9|208994.7|208844.7|21
1639373420000|2021-12-13 05:30:20|208997.3|208847.3|208995.5|208845.5|208997.4|208847.4|208994.3|208844.3|10
1639373430000|2021-12-13 05:30:30|208992.9|208842.9|208992.2|208842.2|209000.2|208850.2|208991.9|208841.9|15
1639373440000|2021-12-13 05:30:40|208993.3|208843.3|208991|208841|208994.6|208844.6|208991|208841|12
1639373450000|2021-12-13 05:30:50|208992.3|208842.3|208994.3|208844.3|208994.5|208844.5|208990.7|208840.7|7
1639373460000|2021-12-13 05:31:00|208993.1|208843.1|208995|208845|208995|208845|208988.5|208838.5|15
1639373470000|2021-12-13 05:31:10|208995.2|208845.2|208996.1|208846.1|209003.1|208853.1|208995.2|208845.2|17
1639373480000|2021-12-13 05:31:20|208997.2|208847.2|209000.7|208850.7|209004.5|208854.5|208997|208847|11
1639373490000|2021-12-13 05:31:30|209001.1|208851.1|208999.1|208849.1|209001.1|208851.1|208998.3|208848.3|13
1639373500000|2021-12-13 05:31:40|209002.1|208852.1|209017.8|208867.8|209021.9|208871.9|208996.8|208846.8|9
1639373510000|2021-12-13 05:31:50|209018.7|208868.7|208997.8|208847.8|209018.7|208868.7|208990.7|208840.7|21
1639373520000|2021-12-13 05:32:00|208996|208846|208997.9|208847.9|209001.7|208851.7|208996|208846|17
1639373530000|2021-12-13 05:32:10|208997.5|208847.5|208999.3|208849.3|209002.8|208852.8|208996.4|208846.4|11
1639373540000|2021-12-13 05:32:20|208998.1|208848.1|208994.3|208844.3|208998.1|208848.1|208993.3|208843.3|14
1639373550000|2021-12-13 05:32:30|208994.2|208844.2|208991.9|208841.9|209000.6|208850.6|208991.9|208841.9|12
1639373560000|2021-12-13 05:32:40|208993.3|208843.3|209001.1|208851.1|209005.7|208855.7|208993.3|208843.3|12
1639373570000|2021-12-13 05:32:50|208999.9|208849.9|208999.9|208849.9|209006.9|208856.9|208999.9|208849.9|10
1639373580000|2021-12-13 05:33:00|208999.5|208849.5|209000.7|208850.7|209000.7|208850.7|208992.9|208842.9|18
1639373590000|2021-12-13 05:33:10|209000.1|208850.1|208999.7|208849.7|209009.4|208859.4|208999|208849|20
1639373600000|2021-12-13 05:33:20|209000.2|208850.2|209003.6|208853.6|209005.8|208855.8|208998.6|208848.6|10
1639373610000|2021-12-13 05:33:30|209003.1|208853.1|209003.7|208853.7|209003.7|208853.7|208999.7|208849.7|6
1639373620000|2021-12-13 05:33:40|209000.8|208850.8|208996.7|208846.7|209003.8|208853.8|208995.3|208845.3|10
1639373630000|2021-12-13 05:33:50|208991.8|208841.8|209001.9|208851.9|209001.9|208851.9|208991.8|208841.8|8
1639373640000|2021-12-13 05:34:00|209001.2|208851.2|208995.1|208845.1|209007.6|208857.6|208995.1|208845.1|11
1639373650000|2021-12-13 05:34:10|208995.2|208845.2|208998.9|208848.9|208999.9|208849.9|208995.2|208845.2|9
1639373660000|2021-12-13 05:34:20|208995.8|208845.8|208995.3|208845.3|208997.1|208847.1|208995.2|208845.2|6
1639373670000|2021-12-13 05:34:30|208997.9|208847.9|209000.1|208850.1|209004.3|208854.3|208997.5|208847.5|10
1639373680000|2021-12-13 05:34:40|208993.2|208843.2|208995|208845|208995|208845|208993|208843|7
1639373690000|2021-12-13 05:34:50|208995.4|208845.4|208992.8|208842.8|208996.4|208846.4|208990.4|208840.4|11
1639373700000|2021-12-13 05:35:00|208990.5|208840.5|208998.6|208848.6|209002.2|208852.2|208990.2|208840.2|10
1639373710000|2021-12-13 05:35:10|209000|208850|209000.1|208850.1|209000.4|208850.4|208999|208849|8
1639373720000|2021-12-13 05:35:20|208997.9|208847.9|208997.5|208847.5|209005.6|208855.6|208997.5|208847.5|6
1639373730000|2021-12-13 05:35:30|208997|208847|208995.5|208845.5|208997|208847|208993|208843|7
1639373740000|2021-12-13 05:35:40|208996.8|208846.8|208994.6|208844.6|209002.2|208852.2|208994.6|208844.6|10
1639373750000|2021-12-13 05:35:50|208995.4|208845.4|208991.8|208841.8|208995.5|208845.5|208989.8|208839.8|9
1639373760000|2021-12-13 05:36:00|208992|208842|208999.7|208849.7|209002.7|208852.7|208990.6|208840.6|8
1639373770000|2021-12-13 05:36:10|208998.8|208848.8|208996.2|208846.2|208998.8|208848.8|208994.9|208844.9|5
1639373780000|2021-12-13 05:36:20|208990.1|208840.1|208994.9|208844.9|209000.5|208850.5|208990|208840|9
1639373790000|2021-12-13 05:36:30|208994.5|208844.5|208996.2|208846.2|208996.2|208846.2|208994.1|208844.1|7
1639373800000|2021-12-13 05:36:40|208994.8|208844.8|208997.7|208847.7|209000.8|208850.8|208994.1|208844.1|10
1639373810000|2021-12-13 05:36:50|208996|208846|208997.4|208847.4|208997.4|208847.4|208996|208846|3
1639373820000|2021-12-13 05:37:00|208997.3|208847.3|208991.8|208841.8|208997.3|208847.3|208991.8|208841.8|10
1639373830000|2021-12-13 05:37:10|208992|208842|208993.6|208843.6|208995.8|208845.8|208992|208842|10
1639373840000|2021-12-13 05:37:20|208991.4|208841.4|208993.9|208843.9|208993.9|208843.9|208991.4|208841.4|9
1639373850000|2021-12-13 05:37:30|208993.7|208843.7|208990.8|208840.8|208995.4|208845.4|208990.8|208840.8|7
1639373860000|2021-12-13 05:37:40|208992|208842|208993.1|208843.1|208995.4|208845.4|208992|208842|12
1639373870000|2021-12-13 05:37:50|208991.9|208841.9|208994.8|208844.8|208994.8|208844.8|208990|208840|9
1639373880000|2021-12-13 05:38:00|208995.4|208845.4|208992.5|208842.5|208999.5|208849.5|208991.9|208841.9|13
1639373890000|2021-12-13 05:38:10|208997.2|208847.2|208995.2|208845.2|208999.8|208849.8|208995.2|208845.2|10
1639373900000|2021-12-13 05:38:20|208995.7|208845.7|208994.7|208844.7|208999.3|208849.3|208994.3|208844.3|10
1639373910000|2021-12-13 05:38:30|208992.5|208842.5|208991|208841|208994.9|208844.9|208991|208841|8
1639373920000|2021-12-13 05:38:40|208992.7|208842.7|208994.1|208844.1|209004|208854|208988.8|208838.8|12
1639373930000|2021-12-13 05:38:50|208995.1|208845.1|208998.1|208848.1|209002.4|208852.4|208995.1|208845.1|11
1639373940000|2021-12-13 05:39:00|208997.7|208847.7|208999.8|208849.8|209001|208851|208994.9|208844.9|9
1639373950000|2021-12-13 05:39:10|209000.1|208850.1|208996.8|208846.8|209000.1|208850.1|208995.1|208845.1|8
1639373960000|2021-12-13 05:39:20|208992.6|208842.6|208993|208843|208993|208843|208989.3|208839.3|5
1639373970000|2021-12-13 05:39:30|208992.2|208842.2|209007.7|208857.7|209011.6|208861.6|208992.2|208842.2|12
1639373980000|2021-12-13 05:39:40|209006.3|208856.3|209004.5|208854.5|209010.2|208860.2|208993.6|208843.6|9
1639373990000|2021-12-13 05:39:50|209001.9|208851.9|209001.2|208851.2|209001.9|208851.9|208994.9|208844.9|17
1639374000000|2021-12-13 05:40:00|209000|208850|209003.4|208853.4|209005|208855|208995.5|208845.5|16
1639374010000|2021-12-13 05:40:10|209003.9|208853.9|209000.7|208850.7|209004.5|208854.5|209000.7|208850.7|15
1639374020000|2021-12-13 05:40:20|209000.2|208850.2|208994.3|208844.3|209000.2|208850.2|208994.3|208844.3|12
1639374030000|2021-12-13 05:40:30|208992.9|208842.9|208996.4|208846.4|209003.6|208853.6|208992.9|208842.9|20
1639374040000|2021-12-13 05:40:40|208996.9|208846.9|209022.2|208872.2|209022.2|208872.2|208993.2|208843.2|24
1639374050000|2021-12-13 05:40:50|209021|208871|209021.9|208871.9|209023.2|208873.2|209018|208868|19
1639374060000|2021-12-13 05:41:00|209026.7|208876.7|209022.1|208872.1|209030.3|208880.3|209022.1|208872.1|22
1639374070000|2021-12-13 05:41:10|209022.6|208872.6|209021.1|208871.1|209032.1|208882.1|209015.4|208865.4|26
1639374080000|2021-12-13 05:41:20|209022.4|208872.4|209018.6|208868.6|209028.1|208878.1|209016.2|208866.2|25
1639374090000|2021-12-13 05:41:30|209016.9|208866.9|209016.5|208866.5|209019.3|208869.3|209015.3|208865.3|30
1639374100000|2021-12-13 05:41:40|209017|208867|209017.8|208867.8|209019.5|208869.5|209015.1|208865.1|29
1639374110000|2021-12-13 05:41:50|209018.7|208868.7|209019.4|208869.4|209019.9|208869.9|209017.1|208867.1|22
1639374120000|2021-12-13 05:42:00|209020.6|208870.6|209017.3|208867.3|209020.9|208870.9|209017.3|208867.3|19
1639374130000|2021-12-13 05:42:10|209012.7|208862.7|209016.9|208866.9|209022.5|208872.5|209007.1|208857.1|29
1639374140000|2021-12-13 05:42:20|209015.7|208865.7|209017.7|208867.7|209018.3|208868.3|209012.5|208862.5|18
1639374150000|2021-12-13 05:42:30|209018.4|208868.4|209015.1|208865.1|209020.7|208870.7|209012.7|208862.7|20
1639374160000|2021-12-13 05:42:40|209016.3|208866.3|209024.8|208874.8|209027.8|208877.8|209015.3|208865.3|20
1639374170000|2021-12-13 05:42:50|209024.9|208874.9|209024.4|208874.4|209024.9|208874.9|209020.2|208870.2|22
1639374180000|2021-12-13 05:43:00|209023.7|208873.7|209012.4|208862.4|209024.4|208874.4|209012.4|208862.4|19
1639374190000|2021-12-13 05:43:10|209013.5|208863.5|209016.7|208866.7|209018.5|208868.5|209013.5|208863.5|21
1639374200000|2021-12-13 05:43:20|209017.8|208867.8|209024.3|208874.3|209025.2|208875.2|209017|208867|18
1639374210000|2021-12-13 05:43:30|209024.9|208874.9|209012.7|208862.7|209025.6|208875.6|209012.1|208862.1|20
1639374220000|2021-12-13 05:43:40|209012.6|208862.6|209013.7|208863.7|209017.2|208867.2|209012.6|208862.6|27
1639374230000|2021-12-13 05:43:50|209013.8|208863.8|209019.4|208869.4|209020.3|208870.3|209013.8|208863.8|21
1639374240000|2021-12-13 05:44:00|209020.1|208870.1|209021.7|208871.7|209026.2|208876.2|209016.1|208866.1|21
1639374250000|2021-12-13 05:44:10|209021.9|208871.9|209017.9|208867.9|209023.8|208873.8|209007.9|208857.9|31
1639374260000|2021-12-13 05:44:20|209018.7|208868.7|209015|208865|209018.8|208868.8|209011.4|208861.4|28
1639374270000|2021-12-13 05:44:30|209012.6|208862.6|209014.1|208864.1|209014.6|208864.6|209011.2|208861.2|24
1639374280000|2021-12-13 05:44:40|209014.4|208864.4|209014.9|208864.9|209014.9|208864.9|209012.9|208862.9|20
1639374290000|2021-12-13 05:44:50|209014.5|208864.5|209019.8|208869.8|209019.9|208869.9|209013.3|208863.3|19
1639374300000|2021-12-13 05:45:00|209019.6|208869.6|209021.4|208871.4|209021.9|208871.9|209010.2|208860.2|27
1639374310000|2021-12-13 05:45:10|209021.6|208871.6|209017|208867|209021.6|208871.6|209017|208867|27
1639374320000|2021-12-13 05:45:20|209017.1|208867.1|209018.1|208868.1|209020.3|208870.3|209016.6|208866.6|24
1639374330000|2021-12-13 05:45:30|209019.7|208869.7|209017.2|208867.2|209020.1|208870.1|209017|208867|18
1639374340000|2021-12-13 05:45:40|209018|208868|209018|208868|209018.5|208868.5|209015.7|208865.7|21
1639374350000|2021-12-13 05:45:50|209018.2|208868.2|209016.1|208866.1|209020.7|208870.7|209015.2|208865.2|24
1639374360000|2021-12-13 05:46:00|209018.2|208868.2|209015.9|208865.9|209022.1|208872.1|209014.6|208864.6|27
1639374370000|2021-12-13 05:46:10|209017.6|208867.6|209026|208876|209026.4|208876.4|209017.6|208867.6|30
1639374380000|2021-12-13 05:46:20|209025.4|208875.4|209018.3|208868.3|209039.8|208889.8|209018.3|208868.3|33
1639374390000|2021-12-13 05:46:30|209020.2|208870.2|209018.4|208868.4|209021.5|208871.5|209014.1|208864.1|34
1639374400000|2021-12-13 05:46:40|209018.9|208868.9|209017.2|208867.2|209019.6|208869.6|209014.3|208864.3|26
1639374410000|2021-12-13 05:46:50|209017.6|208867.6|209019.1|208869.1|209020.2|208870.2|209015.7|208865.7|23
1639374420000|2021-12-13 05:47:00|209019.4|208869.4|209016.4|208866.4|209023.4|208873.4|209016.2|208866.2|30
1639374430000|2021-12-13 05:47:10|209019.1|208869.1|209019.8|208869.8|209022.1|208872.1|209016.4|208866.4|31
1639374440000|2021-12-13 05:47:20|209019.7|208869.7|209017.7|208867.7|209023.3|208873.3|209017.7|208867.7|27
1639374450000|2021-12-13 05:47:30|209019|208869|209019.8|208869.8|209021.1|208871.1|209016.9|208866.9|28
1639374460000|2021-12-13 05:47:40|209019.6|208869.6|209024.6|208874.6|209025.7|208875.7|209019|208869|36
1639374470000|2021-12-13 05:47:50|209024.2|208874.2|209019.1|208869.1|209024.2|208874.2|209015.8|208865.8|37
1639374480000|2021-12-13 05:48:00|209020.2|208870.2|209018.9|208868.9|209020.4|208870.4|209015.2|208865.2|28
1639374490000|2021-12-13 05:48:10|209020.7|208870.7|209027|208877|209027.8|208877.8|209017.1|208867.1|26
1639374500000|2021-12-13 05:48:20|209027.1|208877.1|209026.4|208876.4|209027.4|208877.4|209025|208875|25
1639374510000|2021-12-13 05:48:30|209025.6|208875.6|209026.3|208876.3|209026.3|208876.3|209024.1|208874.1|26
1639374520000|2021-12-13 05:48:40|209026|208876|209028|208878|209028|208878|209018.1|208868.1|21
1639374530000|2021-12-13 05:48:50|209025.7|208875.7|209024|208874|209028.6|208878.6|209023.4|208873.4|27
1639374540000|2021-12-13 05:49:00|209024.8|208874.8|209017.8|208867.8|209025.2|208875.2|209017.8|208867.8|29
1639374550000|2021-12-13 05:49:10|209018.6|208868.6|209019.8|208869.8|209025.6|208875.6|209017.5|208867.5|30
1639374560000|2021-12-13 05:49:20|209020.3|208870.3|209018|208868|209022.7|208872.7|209017.5|208867.5|27
1639374570000|2021-12-13 05:49:30|209018.1|208868.1|209020.6|208870.6|209025.1|208875.1|209017.9|208867.9|32
1639374580000|2021-12-13 05:49:40|209021|208871|209020.7|208870.7|209022.7|208872.7|209015.3|208865.3|29
1639374590000|2021-12-13 05:49:50|209018.8|208868.8|209022|208872|209022|208872|209015.4|208865.4|29
1639374600000|2021-12-13 05:50:00|209018.9|208868.9|209023.6|208873.6|209028.7|208878.7|209018.9|208868.9|28
1639374610000|2021-12-13 05:50:10|209023.7|208873.7|209019.7|208869.7|209029.3|208879.3|209019.7|208869.7|26
1639374620000|2021-12-13 05:50:20|209022.6|208872.6|209019.9|208869.9|209022.6|208872.6|209018.1|208868.1|30
1639374630000|2021-12-13 05:50:30|209018.4|208868.4|209023.3|208873.3|209023.3|208873.3|209017.1|208867.1|24
1639374640000|2021-12-13 05:50:40|209021.7|208871.7|209020.1|208870.1|209024.5|208874.5|209018.3|208868.3|17
1639374650000|2021-12-13 05:50:50|209017.7|208867.7|209028.1|208878.1|209030.9|208880.9|209017.2|208867.2|19
1639374660000|2021-12-13 05:51:00|209027.7|208877.7|209017.8|208867.8|209029.1|208879.1|209017.1|208867.1|25
1639374670000|2021-12-13 05:51:10|209019.7|208869.7|209020.1|208870.1|209021.5|208871.5|209014.1|208864.1|29
1639374680000|2021-12-13 05:51:20|209020|208870|209024.1|208874.1|209025.1|208875.1|209019.8|208869.8|17
1639374690000|2021-12-13 05:51:30|209024.2|208874.2|209017.9|208867.9|209025.9|208875.9|209014.4|208864.4|15
1639374700000|2021-12-13 05:51:40|209018.7|208868.7|209026.5|208876.5|209026.5|208876.5|209015.3|208865.3|20
1639374710000|2021-12-13 05:51:50|209027.6|208877.6|209019.8|208869.8|209027.6|208877.6|209016.5|208866.5|29
1639374720000|2021-12-13 05:52:00|209018.7|208868.7|209017.5|208867.5|209021.2|208871.2|209015.4|208865.4|17
1639374730000|2021-12-13 05:52:10|209016.3|208866.3|209025.8|208875.8|209025.8|208875.8|209015.4|208865.4|13
1639374740000|2021-12-13 05:52:20|209019.2|208869.2|209017.3|208867.3|209021.2|208871.2|209016.2|208866.2|14
1639374750000|2021-12-13 05:52:30|209018.8|208868.8|209027.3|208877.3|209034.7|208884.7|209012.9|208862.9|22
1639374760000|2021-12-13 05:52:40|209027.5|208877.5|209022.7|208872.7|209028.9|208878.9|209022.1|208872.1|22
1639374770000|2021-12-13 05:52:50|209026.8|208876.8|209018.4|208868.4|209026.8|208876.8|209015.2|208865.2|22
1639374780000|2021-12-13 05:53:00|209019.6|208869.6|209021.3|208871.3|209024.1|208874.1|209019|208869|21
1639374790000|2021-12-13 05:53:10|209022.4|208872.4|209024.5|208874.5|209024.8|208874.8|209021.7|208871.7|15
1639374800000|2021-12-13 05:53:20|209025.6|208875.6|209014.3|208864.3|209025.6|208875.6|209006.4|208856.4|27
1639374810000|2021-12-13 05:53:30|209015.6|208865.6|209016|208866|209019.1|208869.1|209013.7|208863.7|21
1639374820000|2021-12-13 05:53:40|209016.6|208866.6|209011|208861|209017.6|208867.6|209010.5|208860.5|20
1639374830000|2021-12-13 05:53:50|209009.7|208859.7|209012.5|208862.5|209015.5|208865.5|209008.2|208858.2|22
1639374840000|2021-12-13 05:54:00|209012.6|208862.6|209014.9|208864.9|209016.1|208866.1|209011|208861|26
1639374850000|2021-12-13 05:54:10|209014.3|208864.3|209009.6|208859.6|209015.8|208865.8|209009.1|208859.1|14
1639374860000|2021-12-13 05:54:20|209009.9|208859.9|209015.1|208865.1|209021.4|208871.4|209006.4|208856.4|22
1639374870000|2021-12-13 05:54:30|209014.5|208864.5|209012.7|208862.7|209018.1|208868.1|209011.8|208861.8|19
1639374880000|2021-12-13 05:54:40|209012.3|208862.3|209012.3|208862.3|209013.8|208863.8|209012.3|208862.3|13
1639374890000|2021-12-13 05:54:50|209012.2|208862.2|209010.2|208860.2|209013.6|208863.6|209007.8|208857.8|18
1639374900000|2021-12-13 05:55:00|209011.5|208861.5|209008.8|208858.8|209016.5|208866.5|209007.6|208857.6|24
1639374910000|2021-12-13 05:55:10|209009.7|208859.7|209009.1|208859.1|209012.4|208862.4|209006.7|208856.7|20
1639374920000|2021-12-13 05:55:20|209010|208860|209012|208862|209015.8|208865.8|209010|208860|22
1639374930000|2021-12-13 05:55:30|209011.9|208861.9|209010.3|208860.3|209017.3|208867.3|209010.3|208860.3|25
1639374940000|2021-12-13 05:55:40|209011|208861|209012|208862|209017.6|208867.6|209010.6|208860.6|17
1639374950000|2021-12-13 05:55:50|209014.9|208864.9|209012.8|208862.8|209018|208868|209012.5|208862.5|17
1639374960000|2021-12-13 05:56:00|209013.2|208863.2|209013.4|208863.4|209016.2|208866.2|209011.7|208861.7|21
1639374970000|2021-12-13 05:56:10|209013.3|208863.3|209005.3|208855.3|209014.8|208864.8|209004.9|208854.9|16
1639374980000|2021-12-13 05:56:20|209009.7|208859.7|209011.8|208861.8|209019|208869|209006.6|208856.6|19
1639374990000|2021-12-13 05:56:30|209011.9|208861.9|209008.4|208858.4|209012.3|208862.3|209007.6|208857.6|17
1639375000000|2021-12-13 05:56:40|209008.8|208858.8|209010.8|208860.8|209011.2|208861.2|209007.2|208857.2|23
1639375010000|2021-12-13 05:56:50|209011.5|208861.5|209012.2|208862.2|209014.2|208864.2|209010.5|208860.5|17
1639375020000|2021-12-13 05:57:00|209012.3|208862.3|209013.6|208863.6|209017.4|208867.4|209011.3|208861.3|19
1639375030000|2021-12-13 05:57:10|209009.8|208859.8|209008.2|208858.2|209011.9|208861.9|209008.2|208858.2|15
1639375040000|2021-12-13 05:57:20|209007.9|208857.9|209013.2|208863.2|209013.2|208863.2|209007.9|208857.9|16
1639375050000|2021-12-13 05:57:30|209012.2|208862.2|209011.4|208861.4|209016|208866|209011.4|208861.4|20
1639375060000|2021-12-13 05:57:40|209011.9|208861.9|209012|208862|209016.5|208866.5|209010.5|208860.5|19
1639375070000|2021-12-13 05:57:50|209011.8|208861.8|209014.9|208864.9|209019.3|208869.3|209009.3|208859.3|22
1639375080000|2021-12-13 05:58:00|209017.8|208867.8|209014.7|208864.7|209017.9|208867.9|209009.7|208859.7|27
1639375090000|2021-12-13 05:58:10|209016|208866|209013.7|208863.7|209016.8|208866.8|209012.5|208862.5|17
1639375100000|2021-12-13 05:58:20|209012|208862|209018.1|208868.1|209018.1|208868.1|209010.7|208860.7|20
1639375110000|2021-12-13 05:58:30|209015.8|208865.8|209013.2|208863.2|209015.9|208865.9|209011.2|208861.2|20
1639375120000|2021-12-13 05:58:40|209011.7|208861.7|209014.2|208864.2|209015.7|208865.7|209011.2|208861.2|18
1639375130000|2021-12-13 05:58:50|209014|208864|209013.1|208863.1|209014.9|208864.9|209012.4|208862.4|17
1639375140000|2021-12-13 05:59:00|209014.4|208864.4|209015.3|208865.3|209018|208868|209014.4|208864.4|25
1639375150000|2021-12-13 05:59:10|209014.9|208864.9|209017.9|208867.9|209020.5|208870.5|209014.5|208864.5|24
1639375160000|2021-12-13 05:59:20|209017|208867|209016.3|208866.3|209018.8|208868.8|209014.7|208864.7|17
1639375170000|2021-12-13 05:59:30|209015.4|208865.4|209014.3|208864.3|209020.5|208870.5|209013.7|208863.7|26
1639375180000|2021-12-13 05:59:40|209014.5|208864.5|209015.6|208865.6|209018.2|208868.2|209014.4|208864.4|21
1639375190000|2021-12-13 05:59:50|209017|208867|209016.6|208866.6|209018.9|208868.9|209016|208866|17
1639375200000|2021-12-13 06:00:00|209016.3|208866.3|209015.2|208865.2|209016.7|208866.7|209011.6|208861.6|25
1639375210000|2021-12-13 06:00:10|209015.4|208865.4|209014.3|208864.3|209016.1|208866.1|209012.3|208862.3|20
1639375220000|2021-12-13 06:00:20|209014.4|208864.4|208992.6|208842.6|209017.3|208867.3|208992.6|208842.6|24
1639375230000|2021-12-13 06:00:30|208991.8|208841.8|208992.4|208842.4|208993.1|208843.1|208987.7|208837.7|22
1639375240000|2021-12-13 06:00:40|208992.1|208842.1|208991.9|208841.9|208993|208843|208990.9|208840.9|11
1639375250000|2021-12-13 06:00:50|208992.5|208842.5|208989.7|208839.7|208992.5|208842.5|208989.7|208839.7|10
1639375260000|2021-12-13 06:01:00|208993.8|208843.8|208990.5|208840.5|208993.8|208843.8|208988.8|208838.8|11
1639375270000|2021-12-13 06:01:10|208989.9|208839.9|208988.1|208838.1|208995.9|208845.9|208987.5|208837.5|17
1639375280000|2021-12-13 06:01:20|208987.8|208837.8|208987.5|208837.5|208994|208844|208986.7|208836.7|13
1639375290000|2021-12-13 06:01:30|208986.9|208836.9|208989.5|208839.5|208989.5|208839.5|208985.9|208835.9|11
1639375300000|2021-12-13 06:01:40|208988.2|208838.2|208987.7|208837.7|208989.1|208839.1|208987.5|208837.5|11
1639375310000|2021-12-13 06:01:50|208987.8|208837.8|208992.8|208842.8|208992.8|208842.8|208987.7|208837.7|14
1639375320000|2021-12-13 06:02:00|208988.6|208838.6|208988.1|208838.1|208988.6|208838.6|208987.3|208837.3|8
1639375330000|2021-12-13 06:02:10|208988.5|208838.5|208985.8|208835.8|208988.5|208838.5|208985.8|208835.8|9
1639375340000|2021-12-13 06:02:20|208986|208836|208993.4|208843.4|208999.1|208849.1|208985|208835|24
1639375350000|2021-12-13 06:02:30|208993|208843|208994.2|208844.2|208996.3|208846.3|208991.4|208841.4|20
1639375360000|2021-12-13 06:02:40|208994|208844|208993.8|208843.8|208995.3|208845.3|208992.4|208842.4|16
1639375370000|2021-12-13 06:02:50|208998.6|208848.6|208989.6|208839.6|208998.6|208848.6|208987.5|208837.5|17
1639375380000|2021-12-13 06:03:00|208991.5|208841.5|208990.9|208840.9|208991.5|208841.5|208990.5|208840.5|9
1639375390000|2021-12-13 06:03:10|208989.8|208839.8|208989.8|208839.8|208998.8|208848.8|208989.8|208839.8|13
1639375400000|2021-12-13 06:03:20|208991.5|208841.5|208987.2|208837.2|208991.5|208841.5|208987.2|208837.2|14
1639375410000|2021-12-13 06:03:30|208987.6|208837.6|208990.3|208840.3|208990.3|208840.3|208987.5|208837.5|9
1639375420000|2021-12-13 06:03:40|208990|208840|208990|208840|209001.4|208851.4|208986.5|208836.5|20
1639375430000|2021-12-13 06:03:50|208991.9|208841.9|208987.2|208837.2|208992.1|208842.1|208986.3|208836.3|15
1639375440000|2021-12-13 06:04:00|208988.4|208838.4|208994.9|208844.9|209004.4|208854.4|208988.4|208838.4|22
1639375450000|2021-12-13 06:04:10|208995.8|208845.8|208990.2|208840.2|208998.5|208848.5|208989.9|208839.9|18
1639375460000|2021-12-13 06:04:20|208991.6|208841.6|208989.8|208839.8|208993.5|208843.5|208988.6|208838.6|16
1639375470000|2021-12-13 06:04:30|208989.4|208839.4|208990.1|208840.1|208990.6|208840.6|208989|208839|13
1639375480000|2021-12-13 06:04:40|208988.1|208838.1|208988.1|208838.1|208988.9|208838.9|208986.8|208836.8|12
1639375490000|2021-12-13 06:04:50|208987.8|208837.8|208992|208842|208992.4|208842.4|208987.8|208837.8|14
1639375500000|2021-12-13 06:05:00|208988.5|208838.5|208989.2|208839.2|208989.2|208839.2|208986.1|208836.1|12
1639375510000|2021-12-13 06:05:10|208988.5|208838.5|208990.6|208840.6|208993.1|208843.1|208988.4|208838.4|13
1639375520000|2021-12-13 06:05:20|208991.3|208841.3|208991.3|208841.3|208991.3|208841.3|208989.1|208839.1|8
1639375530000|2021-12-13 06:05:30|208990.7|208840.7|208988.9|208838.9|208990.7|208840.7|208987.4|208837.4|10
1639375540000|2021-12-13 06:05:40|208988.6|208838.6|208986.9|208836.9|208993.9|208843.9|208986.2|208836.2|11
1639375550000|2021-12-13 06:05:50|208990.4|208840.4|208988.1|208838.1|208990.4|208840.4|208984.3|208834.3|6
1639375560000|2021-12-13 06:06:00|208990|208840|208991.9|208841.9|208993.2|208843.2|208989.1|208839.1|8
1639375570000|2021-12-13 06:06:10|208991.4|208841.4|208991|208841|208991.4|208841.4|208989.4|208839.4|11
1639375580000|2021-12-13 06:06:20|208993.6|208843.6|208994.4|208844.4|208999.8|208849.8|208990.3|208840.3|16
1639375590000|2021-12-13 06:06:30|209004.1|208854.1|209003.2|208853.2|209007.2|208857.2|209000.2|208850.2|27
1639375600000|2021-12-13 06:06:40|209002.9|208852.9|209004|208854|209005.2|208855.2|209002.6|208852.6|12
1639375610000|2021-12-13 06:06:50|209006.2|208856.2|209003.6|208853.6|209006.2|208856.2|209003.6|208853.6|13
1639375620000|2021-12-13 06:07:00|209003.4|208853.4|209005|208855|209005.8|208855.8|209003.3|208853.3|17
1639375630000|2021-12-13 06:07:10|209005.5|208855.5|209004.5|208854.5|209005.6|208855.6|209003.8|208853.8|17
1639375640000|2021-12-13 06:07:20|209004.9|208854.9|209004.3|208854.3|209005.3|208855.3|209003.4|208853.4|16
1639375650000|2021-12-13 06:07:30|209004.4|208854.4|209011.6|208861.6|209014.8|208864.8|209004.3|208854.3|20
1639375660000|2021-12-13 06:07:40|209010.5|208860.5|209010|208860|209013.8|208863.8|209007.6|208857.6|22
1639375670000|2021-12-13 06:07:50|209011|208861|209009.7|208859.7|209013.6|208863.6|209008.8|208858.8|21
1639375680000|2021-12-13 06:08:00|209009.8|208859.8|209011.6|208861.6|209011.6|208861.6|209008.9|208858.9|13
1639375690000|2021-12-13 06:08:10|209008.9|208858.9|209012|208862|209012|208862|209008.2|208858.2|20
1639375700000|2021-12-13 06:08:20|209011.8|208861.8|209008|208858|209012.8|208862.8|209007.2|208857.2|19
1639375710000|2021-12-13 06:08:30|209007.9|208857.9|209008.7|208858.7|209009.6|208859.6|209007.9|208857.9|13
1639375720000|2021-12-13 06:08:40|209008.4|208858.4|209009.8|208859.8|209009.8|208859.8|209006.3|208856.3|8
1639375730000|2021-12-13 06:08:50|209009.1|208859.1|209005.8|208855.8|209009.1|208859.1|209005.7|208855.7|6
1639375740000|2021-12-13 06:09:00|209005.4|208855.4|209011.5|208861.5|209011.5|208861.5|209003|208853|14
1639375750000|2021-12-13 06:09:10|209008.8|208858.8|209003.5|208853.5|209009.7|208859.7|209001.2|208851.2|14
1639375760000|2021-12-13 06:09:20|209004.9|208854.9|209005.7|208855.7|209009.8|208859.8|209004|208854|9
1639375770000|2021-12-13 06:09:30|209005.5|208855.5|209003.7|208853.7|209005.5|208855.5|209002.8|208852.8|10
1639375780000|2021-12-13 06:09:40|209004.6|208854.6|209004.5|208854.5|209007.4|208857.4|209004.5|208854.5|8
1639375790000|2021-12-13 06:09:50|209005.4|208855.4|209002|208852|209005.4|208855.4|209002|208852|10
1639375800000|2021-12-13 06:10:00|209001.3|208851.3|209005.3|208855.3|209011.7|208861.7|209001.3|208851.3|21
1639375810000|2021-12-13 06:10:10|209007.6|208857.6|209007.6|208857.6|209007.6|208857.6|209004.6|208854.6|13
1639375820000|2021-12-13 06:10:20|209006.2|208856.2|209011.8|208861.8|209015.9|208865.9|209006.1|208856.1|16
1639375830000|2021-12-13 06:10:30|209012|208862|209013.8|208863.8|209015.2|208865.2|209010.2|208860.2|19
1639375840000|2021-12-13 06:10:40|209014.7|208864.7|209013.1|208863.1|209015.4|208865.4|209012.8|208862.8|15
1639375850000|2021-12-13 06:10:50|209013.9|208863.9|209011.4|208861.4|209016.4|208866.4|209009.7|208859.7|14
1639375860000|2021-12-13 06:11:00|209010|208860|209016|208866|209017.7|208867.7|209008.5|208858.5|12
1639375870000|2021-12-13 06:11:10|209015.8|208865.8|209014.6|208864.6|209018.3|208868.3|209013.9|208863.9|18
1639375880000|2021-12-13 06:11:20|209014.2|208864.2|209014.3|208864.3|209017|208867|209010.5|208860.5|14
1639375890000|2021-12-13 06:11:30|209013.2|208863.2|209012.9|208862.9|209014|208864|209012|208862|24
1639375900000|2021-12-13 06:11:40|209013.2|208863.2|209012.7|208862.7|209013.9|208863.9|209011.9|208861.9|23
1639375910000|2021-12-13 06:11:50|209012.9|208862.9|209013.1|208863.1|209013.5|208863.5|209012.4|208862.4|15
1639375920000|2021-12-13 06:12:00|209012.9|208862.9|209013.5|208863.5|209013.6|208863.6|209012.3|208862.3|16
1639375930000|2021-12-13 06:12:10|209013.1|208863.1|209012.8|208862.8|209013.4|208863.4|209011.8|208861.8|9
1639375940000|2021-12-13 06:12:20|209013.8|208863.8|209016.9|208866.9|209025.7|208875.7|209010.6|208860.6|25
1639375950000|2021-12-13 06:12:30|209016.8|208866.8|209013.9|208863.9|209020.5|208870.5|209013.9|208863.9|22
1639375960000|2021-12-13 06:12:40|209015|208865|209046.1|208896.1|209046.1|208896.1|209015|208865|29
1639375970000|2021-12-13 06:12:50|209046.7|208896.7|209050.2|208900.2|209057.2|208907.2|209043.7|208893.7|30
1639375980000|2021-12-13 06:13:00|209051.4|208901.4|209048.8|208898.8|209052.4|208902.4|209048.2|208898.2|23
1639375990000|2021-12-13 06:13:10|209049.4|208899.4|209051.5|208901.5|209054.7|208904.7|209048.8|208898.8|19
1639376000000|2021-12-13 06:13:20|209051.4|208901.4|209048|208898|209053.2|208903.2|209046.1|208896.1|17
1639376010000|2021-12-13 06:13:30|209049.3|208899.3|209053.4|208903.4|209073.9|208923.9|209049.3|208899.3|28
1639376020000|2021-12-13 06:13:40|209053|208903|209052.4|208902.4|209057.9|208907.9|209049.7|208899.7|23
1639376030000|2021-12-13 06:13:50|209052.2|208902.2|209052.7|208902.7|209055.4|208905.4|209051.1|208901.1|24
1639376040000|2021-12-13 06:14:00|209050.8|208900.8|209052.5|208902.5|209052.5|208902.5|209048.8|208898.8|14
1639376050000|2021-12-13 06:14:10|209055.4|208905.4|209051.1|208901.1|209055.4|208905.4|209047.3|208897.3|23
1639376060000|2021-12-13 06:14:20|209050.6|208900.6|209045.8|208895.8|209051.1|208901.1|209045.8|208895.8|14
1639376070000|2021-12-13 06:14:30|209045.6|208895.6|209049|208899|209050.3|208900.3|209044.1|208894.1|16
1639376080000|2021-12-13 06:14:40|209048.3|208898.3|209054.4|208904.4|209055.6|208905.6|209048.3|208898.3|14
1639376090000|2021-12-13 06:14:50|209054.1|208904.1|209055.3|208905.3|209055.9|208905.9|209051.7|208901.7|21
1639376100000|2021-12-13 06:15:00|209054.9|208904.9|209054.3|208904.3|209055.1|208905.1|209052.5|208902.5|24
1639376110000|2021-12-13 06:15:10|209054.6|208904.6|209055.2|208905.2|209055.3|208905.3|209054.1|208904.1|11
1639376120000|2021-12-13 06:15:20|209055|208905|209052.3|208902.3|209055|208905|209051.9|208901.9|15
1639376130000|2021-12-13 06:15:30|209052.8|208902.8|209053.6|208903.6|209054.9|208904.9|209050.8|208900.8|15
1639376140000|2021-12-13 06:15:40|209053.8|208903.8|209052.5|208902.5|209054.4|208904.4|209050.9|208900.9|9
1639376150000|2021-12-13 06:15:50|209052|208902|209051.9|208901.9|209056.1|208906.1|209051.3|208901.3|13
1639376160000|2021-12-13 06:16:00|209051.7|208901.7|209051.2|208901.2|209053.6|208903.6|209046.7|208896.7|13
1639376170000|2021-12-13 06:16:10|209050.2|208900.2|209052.3|208902.3|209052.3|208902.3|209048.5|208898.5|23
1639376180000|2021-12-13 06:16:20|209052.4|208902.4|209049.1|208899.1|209052.4|208902.4|209046.2|208896.2|20
1639376190000|2021-12-13 06:16:30|209049.2|208899.2|209049.5|208899.5|209051|208901|209049.2|208899.2|15
1639376200000|2021-12-13 06:16:40|209048.9|208898.9|209050.5|208900.5|209051|208901|209048.9|208898.9|13
1639376210000|2021-12-13 06:16:50|209050.6|208900.6|209050.7|208900.7|209052.6|208902.6|209049.1|208899.1|18
1639376220000|2021-12-13 06:17:00|209050.6|208900.6|209050.6|208900.6|209052|208902|209048.7|208898.7|15
1639376230000|2021-12-13 06:17:10|209050.4|208900.4|209050.9|208900.9|209052.7|208902.7|209049.3|208899.3|19
1639376240000|2021-12-13 06:17:20|209050.7|208900.7|209053|208903|209053|208903|209050.3|208900.3|19
1639376250000|2021-12-13 06:17:30|209052.9|208902.9|209052.6|208902.6|209053.6|208903.6|209050.9|208900.9|14
1639376260000|2021-12-13 06:17:40|209052.8|208902.8|209053.4|208903.4|209053.9|208903.9|209052.4|208902.4|15
1639376270000|2021-12-13 06:17:50|209053.6|208903.6|209053.2|208903.2|209056.5|208906.5|209052.5|208902.5|11
1639376280000|2021-12-13 06:18:00|209054.1|208904.1|209052.6|208902.6|209057.3|208907.3|209052.6|208902.6|11
1639376290000|2021-12-13 06:18:10|209053.7|208903.7|209057|208907|209057.4|208907.4|209052|208902|19
1639376300000|2021-12-13 06:18:20|209057.2|208907.2|209057.1|208907.1|209057.8|208907.8|209055.2|208905.2|15
1639376310000|2021-12-13 06:18:30|209057.4|208907.4|209055|208905|209057.4|208907.4|209055|208905|7
1639376320000|2021-12-13 06:18:40|209055.6|208905.6|209053.2|208903.2|209056.2|208906.2|209052.4|208902.4|13
1639376330000|2021-12-13 06:18:50|209054|208904|209054.6|208904.6|209054.8|208904.8|209052|208902|9
1639376340000|2021-12-13 06:19:00|209055.9|208905.9|209061.6|208911.6|209061.6|208911.6|209054.5|208904.5|10
1639376350000|2021-12-13 06:19:10|209058.8|208908.8|209057.3|208907.3|209060.7|208910.7|209055.5|208905.5|12
1639376360000|2021-12-13 06:19:20|209057.5|208907.5|209058.6|208908.6|209058.6|208908.6|209057.5|208907.5|6
1639376370000|2021-12-13 06:19:30|209056.3|208906.3|209056.7|208906.7|209060.9|208910.9|209054.8|208904.8|12
1639376380000|2021-12-13 06:19:40|209054.5|208904.5|209053.2|208903.2|209056.5|208906.5|209053.2|208903.2|8
1639376390000|2021-12-13 06:19:50|209053.4|208903.4|209054.5|208904.5|209054.5|208904.5|209053|208903|8
1639376400000|2021-12-13 06:20:00|209053.3|208903.3|209066.2|208916.2|209067.6|208917.6|209052.4|208902.4|14
1639376410000|2021-12-13 06:20:10|209066.3|208916.3|209055.8|208905.8|209070.4|208920.4|209049.4|208899.4|25
1639376420000|2021-12-13 06:20:20|209054.3|208904.3|209050.9|208900.9|209054.3|208904.3|209049.2|208899.2|23
1639376430000|2021-12-13 06:20:30|209051|208901|209049.5|208899.5|209051|208901|209048.4|208898.4|15
1639376440000|2021-12-13 06:20:40|209049.8|208899.8|209047.1|208897.1|209050.9|208900.9|209047.1|208897.1|17
1639376450000|2021-12-13 06:20:50|209047.8|208897.8|209049|208899|209049.6|208899.6|209046.9|208896.9|11
1639376460000|2021-12-13 06:21:00|209048.6|208898.6|209052.6|208902.6|209053.5|208903.5|209048.4|208898.4|18
1639376470000|2021-12-13 06:21:10|209052.9|208902.9|209050.3|208900.3|209053.8|208903.8|209050.3|208900.3|12
1639376480000|2021-12-13 06:21:20|209050.5|208900.5|209051.8|208901.8|209052.1|208902.1|209049.8|208899.8|14
1639376490000|2021-12-13 06:21:30|209051|208901|209051|208901|209051|208901|209049.7|208899.7|15
1639376500000|2021-12-13 06:21:40|209049.1|208899.1|209050.9|208900.9|209050.9|208900.9|209049.1|208899.1|11
1639376510000|2021-12-13 06:21:50|209049.4|208899.4|209049.5|208899.5|209049.6|208899.6|209047.9|208897.9|12
1639376520000|2021-12-13 06:22:00|209049.3|208899.3|209050.2|208900.2|209050.2|208900.2|209047.1|208897.1|16
1639376530000|2021-12-13 06:22:10|209050.6|208900.6|209050.6|208900.6|209051.1|208901.1|209049.5|208899.5|11
1639376540000|2021-12-13 06:22:20|209050.5|208900.5|209048.2|208898.2|209051.2|208901.2|209048.2|208898.2|11
1639376550000|2021-12-13 06:22:30|209047.8|208897.8|209050|208900|209052.2|208902.2|209047.8|208897.8|17
1639376560000|2021-12-13 06:22:40|209050.4|208900.4|209067.4|208917.4|209071.3|208921.3|209049.8|208899.8|19
1639376570000|2021-12-13 06:22:50|209066.2|208916.2|209067|208917|209070.2|208920.2|209066.2|208916.2|19
1639376580000|2021-12-13 06:23:00|209067.5|208917.5|209067.8|208917.8|209068.5|208918.5|209067.1|208917.1|16
1639376590000|2021-12-13 06:23:10|209067.6|208917.6|209067.3|208917.3|209068.4|208918.4|209067.3|208917.3|8
1639376600000|2021-12-13 06:23:20|209068.3|208918.3|209068.8|208918.8|209070.3|208920.3|209067.3|208917.3|10
1639376610000|2021-12-13 06:23:30|209068.7|208918.7|209066.6|208916.6|209070.5|208920.5|209066.6|208916.6|13
1639376620000|2021-12-13 06:23:40|209066.9|208916.9|209066.9|208916.9|209068.3|208918.3|209065.8|208915.8|15
1639376630000|2021-12-13 06:23:50|209066.8|208916.8|209067.6|208917.6|209067.8|208917.8|209066.7|208916.7|11
1639376640000|2021-12-13 06:24:00|209066.7|208916.7|209071|208921|209071.8|208921.8|209066.7|208916.7|15
1639376650000|2021-12-13 06:24:10|209070.5|208920.5|209071.7|208921.7|209071.7|208921.7|209070.3|208920.3|10
1639376660000|2021-12-13 06:24:20|209070.9|208920.9|209070.9|208920.9|209070.9|208920.9|209069.1|208919.1|11
1639376670000|2021-12-13 06:24:30|209078.5|208928.5|209078.5|208928.5|209080.4|208930.4|209073.9|208923.9|21
1639376680000|2021-12-13 06:24:40|209079.8|208929.8|209076.9|208926.9|209081.1|208931.1|209076.9|208926.9|19
1639376690000|2021-12-13 06:24:50|209077.8|208927.8|209077.2|208927.2|209079.9|208929.9|209077|208927|14
1639376700000|2021-12-13 06:25:00|209077.9|208927.9|209078|208928|209080.5|208930.5|209073.3|208923.3|26
1639376710000|2021-12-13 06:25:10|209079|208929|209073.7|208923.7|209079.2|208929.2|209073.7|208923.7|19
1639376720000|2021-12-13 06:25:20|209073.4|208923.4|209073.9|208923.9|209077.1|208927.1|209073.1|208923.1|13
1639376730000|2021-12-13 06:25:30|209074.1|208924.1|209076.7|208926.7|209078.6|208928.6|209071.8|208921.8|13
1639376740000|2021-12-13 06:25:40|209077.2|208927.2|209074.9|208924.9|209077.2|208927.2|209073.7|208923.7|7
1639376750000|2021-12-13 06:25:50|209074.3|208924.3|209073.6|208923.6|209075.3|208925.3|209073.2|208923.2|9
1639376760000|2021-12-13 06:26:00|209075.5|208925.5|209079.8|208929.8|209085.5|208935.5|209070.6|208920.6|16
1639376770000|2021-12-13 06:26:10|209079.7|208929.7|209082.4|208932.4|209087.1|208937.1|209075|208925|18
1639376780000|2021-12-13 06:26:20|209082.2|208932.2|209073.3|208923.3|209082.2|208932.2|209073.3|208923.3|17
1639376790000|2021-12-13 06:26:30|209072.5|208922.5|209073.5|208923.5|209074|208924|209072.2|208922.2|8
1639376800000|2021-12-13 06:26:40|209073.7|208923.7|209076.3|208926.3|209076.3|208926.3|209072.8|208922.8|8
1639376810000|2021-12-13 06:26:50|209076|208926|209077.4|208927.4|209079.7|208929.7|209073.6|208923.6|15
1639376820000|2021-12-13 06:27:00|209076.8|208926.8|209076.6|208926.6|209078.6|208928.6|209074.5|208924.5|14
1639376830000|2021-12-13 06:27:10|209077.1|208927.1|209077.2|208927.2|209078.4|208928.4|209075.2|208925.2|15
1639376840000|2021-12-13 06:27:20|209076.9|208926.9|209076.6|208926.6|209077.7|208927.7|209074.2|208924.2|20
1639376850000|2021-12-13 06:27:30|209076|208926|209073.4|208923.4|209077.4|208927.4|209073.3|208923.3|19
1639376860000|2021-12-13 06:27:40|209072.3|208922.3|209073.1|208923.1|209073.7|208923.7|209070.7|208920.7|17
1639376870000|2021-12-13 06:27:50|209072.5|208922.5|209073.2|208923.2|209073.3|208923.3|209069.5|208919.5|20
1639376880000|2021-12-13 06:28:00|209073.6|208923.6|209071.7|208921.7|209073.6|208923.6|209071.2|208921.2|16
1639376890000|2021-12-13 06:28:10|209073|208923|209072.3|208922.3|209073|208923|209069.2|208919.2|18
1639376900000|2021-12-13 06:28:20|209071|208921|209072.2|208922.2|209074.5|208924.5|209068.9|208918.9|13
1639376910000|2021-12-13 06:28:30|209070.9|208920.9|209074|208924|209074|208924|209069.9|208919.9|16
1639376920000|2021-12-13 06:28:40|209073.6|208923.6|209075.9|208925.9|209076.1|208926.1|209072.5|208922.5|18
1639376930000|2021-12-13 06:28:50|209075.1|208925.1|209074.4|208924.4|209075.7|208925.7|209071.1|208921.1|15
1639376940000|2021-12-13 06:29:00|209074.2|208924.2|209072.5|208922.5|209074.8|208924.8|209072.2|208922.2|11
1639376950000|2021-12-13 06:29:10|209073.7|208923.7|209075.3|208925.3|209076.1|208926.1|209068.4|208918.4|9
1639376960000|2021-12-13 06:29:20|209075.4|208925.4|209072.2|208922.2|209075.4|208925.4|209071.8|208921.8|14
1639376970000|2021-12-13 06:29:30|209070.4|208920.4|209072.6|208922.6|209073.5|208923.5|209070.4|208920.4|14
1639376980000|2021-12-13 06:29:40|209070.6|208920.6|209073.1|208923.1|209074.6|208924.6|209070.6|208920.6|12
1639376990000|2021-12-13 06:29:50|209075.2|208925.2|209077.3|208927.3|209077.3|208927.3|209070.9|208920.9|15
1639377000000|2021-12-13 06:30:00|209076.3|208926.3|209075.5|208925.5|209077.2|208927.2|209071.2|208921.2|15
1639377010000|2021-12-13 06:30:10|209074.9|208924.9|209074.8|208924.8|209076|208926|209074.2|208924.2|13
1639377020000|2021-12-13 06:30:20|209075.1|208925.1|209076.1|208926.1|209078.1|208928.1|209075.1|208925.1|5
1639377030000|2021-12-13 06:30:30|209076.3|208926.3|209077.9|208927.9|209078.7|208928.7|209076.2|208926.2|8
1639377040000|2021-12-13 06:30:40|209077.8|208927.8|209076.6|208926.6|209077.8|208927.8|209076.5|208926.5|7
1639377050000|2021-12-13 06:30:50|209078|208928|209076.3|208926.3|209081.6|208931.6|209076.3|208926.3|10
1639377060000|2021-12-13 06:31:00|209076|208926|209084.9|208934.9|209091|208941|209076|208926|18
1639377070000|2021-12-13 06:31:10|209086.5|208936.5|209088.6|208938.6|209093.8|208943.8|209085.3|208935.3|18
1639377080000|2021-12-13 06:31:20|209089.1|208939.1|209086.5|208936.5|209090.3|208940.3|209086.5|208936.5|16
1639377090000|2021-12-13 06:31:30|209087.4|208937.4|209081.7|208931.7|209089.3|208939.3|209081.7|208931.7|16
1639377100000|2021-12-13 06:31:40|209075|208925|209079.6|208929.6|209079.6|208929.6|209075|208925|8
1639377110000|2021-12-13 06:31:50|209077.8|208927.8|209080|208930|209084.6|208934.6|209076.3|208926.3|10
1639377120000|2021-12-13 06:32:00|209078.3|208928.3|209079.6|208929.6|209081.1|208931.1|209078|208928|12
1639377130000|2021-12-13 06:32:10|209079.9|208929.9|209082.3|208932.3|209088.5|208938.5|209075.2|208925.2|16
1639377140000|2021-12-13 06:32:20|209082.5|208932.5|209082.1|208932.1|209086.5|208936.5|209080.5|208930.5|10
1639377150000|2021-12-13 06:32:30|209082.6|208932.6|209084.8|208934.8|209085.9|208935.9|209081.6|208931.6|18
1639377160000|2021-12-13 06:32:40|209085.4|208935.4|209081.9|208931.9|209086.1|208936.1|209081.8|208931.8|12
1639377170000|2021-12-13 06:32:50|209081.7|208931.7|209082.5|208932.5|209084.9|208934.9|209081.1|208931.1|9
1639377180000|2021-12-13 06:33:00|209082.1|208932.1|209082.2|208932.2|209084.2|208934.2|209082|208932|7
1639377190000|2021-12-13 06:33:10|209081.9|208931.9|209079.1|208929.1|209081.9|208931.9|209079|208929|7
1639377200000|2021-12-13 06:33:20|209081.2|208931.2|209075.8|208925.8|209081.2|208931.2|209075.4|208925.4|9
1639377210000|2021-12-13 06:33:30|209075.9|208925.9|209081.6|208931.6|209084.6|208934.6|209075.9|208925.9|6
1639377220000|2021-12-13 06:33:40|209079.4|208929.4|209081.4|208931.4|209082.4|208932.4|209079.4|208929.4|7
1639377230000|2021-12-13 06:33:50|209080.7|208930.7|209078.5|208928.5|209082.3|208932.3|209078.5|208928.5|8
1639377240000|2021-12-13 06:34:00|209083|208933|209079.3|208929.3|209083.7|208933.7|209076.8|208926.8|17
1639377250000|2021-12-13 06:34:10|209079.7|208929.7|209081.2|208931.2|209086.3|208936.3|209078.7|208928.7|12
1639377260000|2021-12-13 06:34:20|209081.5|208931.5|209078.3|208928.3|209081.5|208931.5|209078.3|208928.3|10
1639377270000|2021-12-13 06:34:30|209079.2|208929.2|209076.8|208926.8|209080.3|208930.3|209076.6|208926.6|8
1639377280000|2021-12-13 06:34:40|209077.2|208927.2|209082.1|208932.1|209083.7|208933.7|209076.4|208926.4|14
1639377290000|2021-12-13 06:34:50|209081.8|208931.8|209079.1|208929.1|209083.1|208933.1|209079.1|208929.1|10
1639377300000|2021-12-13 06:35:00|209077.2|208927.2|209083.8|208933.8|209085.2|208935.2|209076.6|208926.6|9
1639377310000|2021-12-13 06:35:10|209082.2|208932.2|209076.8|208926.8|209084.6|208934.6|209076.4|208926.4|8
1639377320000|2021-12-13 06:35:20|209085|208935|209079.8|208929.8|209092|208942|209079.7|208929.7|24
1639377330000|2021-12-13 06:35:30|209077.6|208927.6|209083|208933|209084.5|208934.5|209076.9|208926.9|13
1639377340000|2021-12-13 06:35:40|209082|208932|209080.1|208930.1|209082.8|208932.8|209079.3|208929.3|12
1639377350000|2021-12-13 06:35:50|209079.8|208929.8|209081.2|208931.2|209081.2|208931.2|209079.2|208929.2|8
1639377360000|2021-12-13 06:36:00|209080.2|208930.2|209079.9|208929.9|209085.2|208935.2|209078.9|208928.9|12
1639377370000|2021-12-13 06:36:10|209079.2|208929.2|209080.8|208930.8|209082.3|208932.3|209079.2|208929.2|11
1639377380000|2021-12-13 06:36:20|209079.4|208929.4|209090.9|208940.9|209091.6|208941.6|209079.4|208929.4|24
1639377390000|2021-12-13 06:36:30|209092.1|208942.1|209091.4|208941.4|209095.1|208945.1|209090.8|208940.8|15
1639377400000|2021-12-13 06:36:40|209091.1|208941.1|209092.2|208942.2|209092.6|208942.6|209091.1|208941.1|9
1639377410000|2021-12-13 06:36:50|209091.4|208941.4|209093|208943|209093.2|208943.2|209088.8|208938.8|12
1639377420000|2021-12-13 06:37:00|209093.6|208943.6|209091.5|208941.5|209093.6|208943.6|209089|208939|13
1639377430000|2021-12-13 06:37:10|209091.7|208941.7|209091.2|208941.2|209095|208945|209090.3|208940.3|11
1639377440000|2021-12-13 06:37:20|209091.7|208941.7|209090.6|208940.6|209091.9|208941.9|209082.4|208932.4|21
1639377450000|2021-12-13 06:37:30|209090.4|208940.4|209090.6|208940.6|209092.3|208942.3|209088.7|208938.7|20
1639377460000|2021-12-13 06:37:40|209090.7|208940.7|209093.9|208943.9|209094.2|208944.2|209090.7|208940.7|15
1639377470000|2021-12-13 06:37:50|209093.7|208943.7|209093.2|208943.2|209093.7|208943.7|209091.9|208941.9|14
1639377480000|2021-12-13 06:38:00|209092.7|208942.7|209083.1|208933.1|209092.9|208942.9|209081.7|208931.7|16
1639377490000|2021-12-13 06:38:10|209082|208932|209083.2|208933.2|209084.7|208934.7|209082|208932|15
1639377500000|2021-12-13 06:38:20|209083.4|208933.4|209083.9|208933.9|209084.4|208934.4|209082.6|208932.6|9
1639377510000|2021-12-13 06:38:30|209083.6|208933.6|209081.8|208931.8|209084.4|208934.4|209080.8|208930.8|19
1639377520000|2021-12-13 06:38:40|209082.2|208932.2|209083.7|208933.7|209083.7|208933.7|209080.3|208930.3|10
1639377530000|2021-12-13 06:38:50|209083.4|208933.4|209079.6|208929.6|209083.4|208933.4|209079.3|208929.3|7
1639377540000|2021-12-13 06:39:00|209081.9|208931.9|209083.1|208933.1|209084.3|208934.3|209080.7|208930.7|16
1639377550000|2021-12-13 06:39:10|209083.3|208933.3|209082.8|208932.8|209083.3|208933.3|209081.3|208931.3|18
1639377560000|2021-12-13 06:39:20|209083.1|208933.1|209084.6|208934.6|209088.3|208938.3|209081.8|208931.8|10
1639377570000|2021-12-13 06:39:30|209084.4|208934.4|209082|208932|209085.6|208935.6|209080.9|208930.9|18
1639377580000|2021-12-13 06:39:40|209080.8|208930.8|209084.9|208934.9|209087.4|208937.4|209080.8|208930.8|12
1639377590000|2021-12-13 06:39:50|209085|208935|209079.9|208929.9|209085|208935|209079.9|208929.9|13
1639377600000|2021-12-13 06:40:00|209080.6|208930.6|209085.2|208935.2|209085.2|208935.2|209080.6|208930.6|16
1639377610000|2021-12-13 06:40:10|209084.4|208934.4|209080.4|208930.4|209084.4|208934.4|209080.4|208930.4|12
1639377620000|2021-12-13 06:40:20|209071.3|208921.3|209082.2|208932.2|209086.1|208936.1|209071.3|208921.3|26
1639377630000|2021-12-13 06:40:30|209082.4|208932.4|209083.9|208933.9|209086|208936|209081.7|208931.7|15
1639377640000|2021-12-13 06:40:40|209085.3|208935.3|209084.8|208934.8|209085.3|208935.3|209084.2|208934.2|17
1639377650000|2021-12-13 06:40:50|209086.2|208936.2|209083.9|208933.9|209086.2|208936.2|209083.9|208933.9|18
1639377660000|2021-12-13 06:41:00|209084.5|208934.5|209084.9|208934.9|209086.7|208936.7|209083.9|208933.9|16
1639377670000|2021-12-13 06:41:10|209084.1|208934.1|209082.8|208932.8|209084.4|208934.4|209082.4|208932.4|7
1639377680000|2021-12-13 06:41:20|209082.3|208932.3|209081.7|208931.7|209087.2|208937.2|209080.9|208930.9|16
1639377690000|2021-12-13 06:41:30|209084.2|208934.2|209081.2|208931.2|209084.2|208934.2|209080.4|208930.4|10
1639377700000|2021-12-13 06:41:40|209080.6|208930.6|209079.9|208929.9|209080.9|208930.9|209079.9|208929.9|7
1639377710000|2021-12-13 06:41:50|209083.6|208933.6|209080.4|208930.4|209083.6|208933.6|209080.4|208930.4|8
1639377720000|2021-12-13 06:42:00|209080.9|208930.9|209080.2|208930.2|209081.1|208931.1|209080.1|208930.1|5
1639377730000|2021-12-13 06:42:10|209079.6|208929.6|209088.4|208938.4|209090.3|208940.3|209079.6|208929.6|14
1639377740000|2021-12-13 06:42:20|209087.7|208937.7|209084|208934|209088.4|208938.4|209082.8|208932.8|20
1639377750000|2021-12-13 06:42:30|209084.4|208934.4|209084.9|208934.9|209085.2|208935.2|209082|208932|17
1639377760000|2021-12-13 06:42:40|209085|208935|209083.8|208933.8|209085|208935|209082.5|208932.5|14
1639377770000|2021-12-13 06:42:50|209084.3|208934.3|209083.4|208933.4|209086.7|208936.7|209082.9|208932.9|11
1639377780000|2021-12-13 06:43:00|209083.1|208933.1|209081.6|208931.6|209083.4|208933.4|209080.8|208930.8|11
1639377790000|2021-12-13 06:43:10|209081.2|208931.2|209082.2|208932.2|209083.6|208933.6|209081.2|208931.2|10
1639377800000|2021-12-13 06:43:20|209084.2|208934.2|209080.5|208930.5|209087|208937|209080.2|208930.2|13
1639377810000|2021-12-13 06:43:30|209082.4|208932.4|209082.6|208932.6|209085.2|208935.2|209082|208932|11
1639377820000|2021-12-13 06:43:40|209082.5|208932.5|209083.2|208933.2|209085.9|208935.9|209082.5|208932.5|11
1639377830000|2021-12-13 06:43:50|209083.1|208933.1|209098.8|208948.8|209103.8|208953.8|209082.6|208932.6|15
1639377840000|2021-12-13 06:44:00|209098.5|208948.5|209098.3|208948.3|209098.7|208948.7|209097.5|208947.5|23
1639377850000|2021-12-13 06:44:10|209098.1|208948.1|209126.7|208976.7|209136.8|208986.8|209096.6|208946.6|25
1639377860000|2021-12-13 06:44:20|209126.3|208976.3|209133.6|208983.6|209140.6|208990.6|209126.3|208976.3|21
1639377870000|2021-12-13 06:44:30|209134.3|208984.3|209132.8|208982.8|209134.3|208984.3|209131.6|208981.6|11
1639377880000|2021-12-13 06:44:40|209133.2|208983.2|209138.3|208988.3|209138.4|208988.4|209132.1|208982.1|20
1639377890000|2021-12-13 06:44:50|209137.5|208987.5|209134.2|208984.2|209137.8|208987.8|209133.6|208983.6|11
1639377900000|2021-12-13 06:45:00|209134.9|208984.9|209145.2|208995.2|209145.9|208995.9|209134.9|208984.9|22
1639377910000|2021-12-13 06:45:10|209145.3|208995.3|209147.5|208997.5|209151.3|209001.3|209144.4|208994.4|21
1639377920000|2021-12-13 06:45:20|209148.3|208998.3|209151.1|209001.1|209152.2|209002.2|209148.3|208998.3|15
1639377930000|2021-12-13 06:45:30|209150.4|209000.4|209148.4|208998.4|209150.7|209000.7|209146.2|208996.2|18
1639377940000|2021-12-13 06:45:40|209147.9|208997.9|209147.6|208997.6|209148.6|208998.6|209146.8|208996.8|14
1639377950000|2021-12-13 06:45:50|209147.8|208997.8|209149|208999|209154.7|209004.7|209147.8|208997.8|12
1639377960000|2021-12-13 06:46:00|209146.6|208996.6|209153.5|209003.5|209154.9|209004.9|209145.9|208995.9|12
1639377970000|2021-12-13 06:46:10|209152.7|209002.7|209163.9|209013.9|209168.4|209018.4|209151.9|209001.9|22
1639377980000|2021-12-13 06:46:20|209163.8|209013.8|209171.3|209021.3|209171.3|209021.3|209161.6|209011.6|16
1639377990000|2021-12-13 06:46:30|209171.5|209021.5|209172.6|209022.6|209177.5|209027.5|209169.6|209019.6|20
1639378000000|2021-12-13 06:46:40|209174.2|209024.2|209177.9|209027.9|209179.6|209029.6|209172.8|209022.8|16
1639378010000|2021-12-13 06:46:50|209178.2|209028.2|209176.1|209026.1|209178.2|209028.2|209175.4|209025.4|5
1639378020000|2021-12-13 06:47:00|209176.5|209026.5|209187.6|209037.6|209188|209038|209176.4|209026.4|14
1639378030000|2021-12-13 06:47:10|209186.7|209036.7|209199.2|209049.2|209202.3|209052.3|209183.4|209033.4|25
1639378040000|2021-12-13 06:47:20|209198|209048|209203.8|209053.8|209205.2|209055.2|209198|209048|23
1639378050000|2021-12-13 06:47:30|209205.6|209055.6|209202|209052|209205.6|209055.6|209199.2|209049.2|19
1639378060000|2021-12-13 06:47:40|209199|209049|209204.6|209054.6|209205.6|209055.6|209197.7|209047.7|16
1639378070000|2021-12-13 06:47:50|209204.8|209054.8|209202.5|209052.5|209205.2|209055.2|209202.5|209052.5|15
1639378080000|2021-12-13 06:48:00|209203|209053|209201.2|209051.2|209203.1|209053.1|209201|209051|12
1639378090000|2021-12-13 06:48:10|209199.8|209049.8|209202.2|209052.2|209206.5|209056.5|209197.8|209047.8|15
1639378100000|2021-12-13 06:48:20|209202.8|209052.8|209204.5|209054.5|209205.3|209055.3|209195.9|209045.9|16
1639378110000|2021-12-13 06:48:30|209205|209055|209204|209054|209206.3|209056.3|209199.7|209049.7|15
1639378120000|2021-12-13 06:48:40|209203.6|209053.6|209201.3|209051.3|209203.8|209053.8|209197.8|209047.8|16
1639378130000|2021-12-13 06:48:50|209201|209051|209204.6|209054.6|209204.7|209054.7|209200.8|209050.8|8
1639378140000|2021-12-13 06:49:00|209203.5|209053.5|209201.7|209051.7|209203.5|209053.5|209201.1|209051.1|11
1639378150000|2021-12-13 06:49:10|209202.2|209052.2|209189.7|209039.7|209203.6|209053.6|209188.2|209038.2|20
1639378160000|2021-12-13 06:49:20|209189.8|209039.8|209189|209039|209191.5|209041.5|209188.8|209038.8|26
1639378170000|2021-12-13 06:49:30|209189.2|209039.2|209190.2|209040.2|209194.4|209044.4|209189.2|209039.2|22
1639378180000|2021-12-13 06:49:40|209189.7|209039.7|209193.6|209043.6|209194.3|209044.3|209189.1|209039.1|23
1639378190000|2021-12-13 06:49:50|209189.4|209039.4|209191.6|209041.6|209191.9|209041.9|209186.5|209036.5|25
1639378200000|2021-12-13 06:50:00|209192.1|209042.1|209190.2|209040.2|209193.1|209043.1|209189.5|209039.5|23
1639378210000|2021-12-13 06:50:10|209190|209040|209188.7|209038.7|209190|209040|209187.3|209037.3|16
1639378220000|2021-12-13 06:50:20|209187.3|209037.3|209183.6|209033.6|209191.6|209041.6|209183.6|209033.6|20
1639378230000|2021-12-13 06:50:30|209184.4|209034.4|209183.3|209033.3|209184.7|209034.7|209182.9|209032.9|22
1639378240000|2021-12-13 06:50:40|209183.4|209033.4|209185.8|209035.8|209188.6|209038.6|209183.4|209033.4|19
1639378250000|2021-12-13 06:50:50|209184.3|209034.3|209185.7|209035.7|209186|209036|209184.3|209034.3|19
1639378260000|2021-12-13 06:51:00|209185.6|209035.6|209186.4|209036.4|209187.3|209037.3|209184.1|209034.1|15
1639378270000|2021-12-13 06:51:10|209186.3|209036.3|209185.7|209035.7|209191.5|209041.5|209185.3|209035.3|24
1639378280000|2021-12-13 06:51:20|209184.9|209034.9|209186.2|209036.2|209186.2|209036.2|209184|209034|20
1639378290000|2021-12-13 06:51:30|209185.9|209035.9|209192.5|209042.5|209192.5|209042.5|209183.9|209033.9|20
1639378300000|2021-12-13 06:51:40|209202.1|209052.1|209200.3|209050.3|209202.9|209052.9|209194.5|209044.5|29
1639378310000|2021-12-13 06:51:50|209200.9|209050.9|209186.4|209036.4|209201.1|209051.1|209185.8|209035.8|27
1639378320000|2021-12-13 06:52:00|209186.5|209036.5|209219.1|209069.1|209224.7|209074.7|209186.5|209036.5|33
1639378330000|2021-12-13 06:52:10|209218.4|209068.4|209218.5|209068.5|209222.1|209072.1|209217.3|209067.3|21
1639378340000|2021-12-13 06:52:20|209218.7|209068.7|209223.3|209073.3|209223.3|209073.3|209218.6|209068.6|17
1639378350000|2021-12-13 06:52:30|209223.4|209073.4|209219.3|209069.3|209223.4|209073.4|209219.3|209069.3|11
1639378360000|2021-12-13 06:52:40|209219.5|209069.5|209225.9|209075.9|209232.3|209082.3|209218.1|209068.1|21
1639378370000|2021-12-13 06:52:50|209225.4|209075.4|209223.8|209073.8|209228.2|209078.2|209222.7|209072.7|15
1639378380000|2021-12-13 06:53:00|209223.4|209073.4|209228.5|209078.5|209228.7|209078.7|209222.9|209072.9|26
1639378390000|2021-12-13 06:53:10|209229.5|209079.5|209225.2|209075.2|209229.5|209079.5|209223.7|209073.7|21
1639378400000|2021-12-13 06:53:20|209225.5|209075.5|209223.9|209073.9|209227.6|209077.6|209221|209071|18
1639378410000|2021-12-13 06:53:30|209224.2|209074.2|209228.7|209078.7|209228.7|209078.7|209222.1|209072.1|14
1639378420000|2021-12-13 06:53:40|209228.4|209078.4|209227.8|209077.8|209230.7|209080.7|209225.5|209075.5|24
1639378430000|2021-12-13 06:53:50|209227.6|209077.6|209224.9|209074.9|209227.6|209077.6|209224.9|209074.9|11
1639378440000|2021-12-13 06:54:00|209225.5|209075.5|209225.3|209075.3|209225.5|209075.5|209224|209074|13
1639378450000|2021-12-13 06:54:10|209225.6|209075.6|209223.8|209073.8|209225.6|209075.6|209223.1|209073.1|8
1639378460000|2021-12-13 06:54:20|209228.1|209078.1|209226.8|209076.8|209228.1|209078.1|209225.9|209075.9|8
1639378470000|2021-12-13 06:54:30|209227.3|209077.3|209227|209077|209228.8|209078.8|209226.1|209076.1|9
1639378480000|2021-12-13 06:54:40|209227.2|209077.2|209223.8|209073.8|209228.3|209078.3|209222.4|209072.4|12
1639378490000|2021-12-13 06:54:50|209224.3|209074.3|209223.7|209073.7|209225.2|209075.2|209222.9|209072.9|10
1639378500000|2021-12-13 06:55:00|209223.5|209073.5|209226.3|209076.3|209228.7|209078.7|209223.5|209073.5|11
1639378510000|2021-12-13 06:55:10|209226.6|209076.6|209227.4|209077.4|209229.2|209079.2|209226.4|209076.4|12
1639378520000|2021-12-13 06:55:20|209226.1|209076.1|209224.6|209074.6|209227.3|209077.3|209223.9|209073.9|12
1639378530000|2021-12-13 06:55:30|209224.9|209074.9|209227.4|209077.4|209233.2|209083.2|209224.9|209074.9|18
1639378540000|2021-12-13 06:55:40|209226.6|209076.6|209226.4|209076.4|209228.7|209078.7|209223.9|209073.9|20
1639378550000|2021-12-13 06:55:50|209224.4|209074.4|209227.4|209077.4|209227.4|209077.4|209224.4|209074.4|21
1639378560000|2021-12-13 06:56:00|209227.6|209077.6|209268.2|209118.2|209268.2|209118.2|209225.6|209075.6|22
1639378570000|2021-12-13 06:56:10|209264.6|209114.6|209272.9|209122.9|209273.3|209123.3|209264|209114|20
1639378580000|2021-12-13 06:56:20|209273.2|209123.2|209264.8|209114.8|209273.2|209123.2|209263.9|209113.9|15
1639378590000|2021-12-13 06:56:30|209260.8|209110.8|209267.9|209117.9|209268.3|209118.3|209260.8|209110.8|15
1639378600000|2021-12-13 06:56:40|209268.4|209118.4|209267.9|209117.9|209271.1|209121.1|209267.4|209117.4|14
1639378610000|2021-12-13 06:56:50|209268|209118|209267.9|209117.9|209268.3|209118.3|209265.4|209115.4|10
1639378620000|2021-12-13 06:57:00|209267.4|209117.4|209278.8|209128.8|209278.8|209128.8|209261.8|209111.8|28
1639378630000|2021-12-13 06:57:10|209277.9|209127.9|209284|209134|209284|209134|209277.9|209127.9|28
1639378640000|2021-12-13 06:57:20|209283.8|209133.8|209285.9|209135.9|209286|209136|209283.2|209133.2|17
1639378650000|2021-12-13 06:57:30|209286.1|209136.1|209289.8|209139.8|209291|209141|209286.1|209136.1|26
1639378660000|2021-12-13 06:57:40|209289.5|209139.5|209288.3|209138.3|209290.6|209140.6|209284.3|209134.3|18
1639378670000|2021-12-13 06:57:50|209291.1|209141.1|209296.9|209146.9|209297.6|209147.6|209287.2|209137.2|27
1639378680000|2021-12-13 06:58:00|209299.7|209149.7|209295|209145|209300.2|209150.2|209291.9|209141.9|20
1639378690000|2021-12-13 06:58:10|209295.2|209145.2|209295.1|209145.1|209295.2|209145.2|209289.8|209139.8|15
1639378700000|2021-12-13 06:58:20|209294.8|209144.8|209327.5|209177.5|209328.9|209178.9|209294.8|209144.8|29
1639378710000|2021-12-13 06:58:30|209327.8|209177.8|209335.2|209185.2|209335.2|209185.2|209327.8|209177.8|22
1639378720000|2021-12-13 06:58:40|209334.6|209184.6|209337.2|209187.2|209337.2|209187.2|209328.4|209178.4|20
1639378730000|2021-12-13 06:58:50|209343.1|209193.1|209358.7|209208.7|209362.8|209212.8|209343.1|209193.1|27
1639378740000|2021-12-13 06:59:00|209360.3|209210.3|209364.7|209214.7|209365.9|209215.9|209360.3|209210.3|23
1639378750000|2021-12-13 06:59:10|209365.1|209215.1|209363.5|209213.5|209365.1|209215.1|209359.4|209209.4|20
1639378760000|2021-12-13 06:59:20|209363.4|209213.4|209364.7|209214.7|209365.4|209215.4|209363.4|209213.4|15
1639378770000|2021-12-13 06:59:30|209364.9|209214.9|209363.9|209213.9|209365.4|209215.4|209363.9|209213.9|16
1639378780000|2021-12-13 06:59:40|209362.9|209212.9|209366.8|209216.8|209369.5|209219.5|209358.4|209208.4|23
1639378790000|2021-12-13 06:59:50|209362|209212|209368.3|209218.3|209369.2|209219.2|209362|209212|22
1639378800000|2021-12-13 07:00:00|209372|209222|209356.3|209206.3|209372|209222|209355.5|209205.5|24
1639378810000|2021-12-13 07:00:10|209358.3|209208.3|209318.1|209168.1|209358.3|209208.3|209295.6|209145.6|35
1639378820000|2021-12-13 07:00:20|209318.2|209168.2|209313|209163|209320.1|209170.1|209309.1|209159.1|31
1639378830000|2021-12-13 07:00:30|209329|209179|209310.6|209160.6|209329|209179|209305.7|209155.7|36
1639378840000|2021-12-13 07:00:40|209304.6|209154.6|209307.4|209157.4|209307.9|209157.9|209302.9|209152.9|22
1639378850000|2021-12-13 07:00:50|209307.8|209157.8|209309.9|209159.9|209310.5|209160.5|209306.2|209156.2|18
1639378860000|2021-12-13 07:01:00|209310.4|209160.4|209314.6|209164.6|209333|209183|209310.4|209160.4|29
1639378870000|2021-12-13 07:01:10|209314.1|209164.1|209314.9|209164.9|209316|209166|209313.6|209163.6|19
1639378880000|2021-12-13 07:01:20|209314.5|209164.5|209316.1|209166.1|209317.9|209167.9|209311|209161|23
1639378890000|2021-12-13 07:01:30|209317.4|209167.4|209318.8|209168.8|209320|209170|209317.3|209167.3|19
1639378900000|2021-12-13 07:01:40|209319.3|209169.3|209319.7|209169.7|209323.2|209173.2|209319.3|209169.3|23
1639378910000|2021-12-13 07:01:50|209320.3|209170.3|209341.2|209191.2|209342.9|209192.9|209320.3|209170.3|30
1639378920000|2021-12-13 07:02:00|209344|209194|209347|209197|209349.1|209199.1|209341.9|209191.9|25
1639378930000|2021-12-13 07:02:10|209347.1|209197.1|209346.3|209196.3|209349.1|209199.1|209346.1|209196.1|18
1639378940000|2021-12-13 07:02:20|209346.4|209196.4|209353.6|209203.6|209353.6|209203.6|209323.2|209173.2|28
1639378950000|2021-12-13 07:02:30|209353.9|209203.9|209345.3|209195.3|209353.9|209203.9|209343.2|209193.2|20
1639378960000|2021-12-13 07:02:40|209345.4|209195.4|209350|209200|209351.2|209201.2|209343.4|209193.4|19
1639378970000|2021-12-13 07:02:50|209350.2|209200.2|209375.2|209225.2|209375.3|209225.3|209350.2|209200.2|24
1639378980000|2021-12-13 07:03:00|209373.7|209223.7|209389.3|209239.3|209391|209241|209373.4|209223.4|26
1639378990000|2021-12-13 07:03:10|209389.6|209239.6|209436|209286|209438.2|209288.2|209389.3|209239.3|29
1639379000000|2021-12-13 07:03:20|209436.3|209286.3|209438.2|209288.2|209442|209292|209436.3|209286.3|30
1639379010000|2021-12-13 07:03:30|209439|209289|209443.4|209293.4|209444.4|209294.4|209438.6|209288.6|20
1639379020000|2021-12-13 07:03:40|209444|209294|209437.6|209287.6|209444|209294|209437.6|209287.6|22
1639379030000|2021-12-13 07:03:50|209437.9|209287.9|209436.9|209286.9|209437.9|209287.9|209434.9|209284.9|19
1639379040000|2021-12-13 07:04:00|209436.6|209286.6|209437.4|209287.4|209441.8|209291.8|209435.2|209285.2|17
1639379050000|2021-12-13 07:04:10|209437.9|209287.9|209434.3|209284.3|209438.4|209288.4|209432.6|209282.6|21
1639379060000|2021-12-13 07:04:20|209433.2|209283.2|209436.4|209286.4|209439.4|209289.4|209432.9|209282.9|16
1639379070000|2021-12-13 07:04:30|209437.2|209287.2|209437.2|209287.2|209437.6|209287.6|209436.1|209286.1|14
1639379080000|2021-12-13 07:04:40|209434.9|209284.9|209439.3|209289.3|209440.8|209290.8|209434.9|209284.9|13
1639379090000|2021-12-13 07:04:50|209439.6|209289.6|209434.3|209284.3|209440.8|209290.8|209433.7|209283.7|20
1639379100000|2021-12-13 07:05:00|209433.8|209283.8|209438.9|209288.9|209440.4|209290.4|209433.2|209283.2|20
1639379110000|2021-12-13 07:05:10|209441.3|209291.3|209433.2|209283.2|209441.5|209291.5|209433.2|209283.2|15
1639379120000|2021-12-13 07:05:20|209434.1|209284.1|209437.9|209287.9|209445.9|209295.9|209434.1|209284.1|13
1639379130000|2021-12-13 07:05:30|209439.5|209289.5|209431|209281|209445.5|209295.5|209418.5|209268.5|25
1639379140000|2021-12-13 07:05:40|209426.8|209276.8|209423.7|209273.7|209426.8|209276.8|209418.6|209268.6|25
1639379150000|2021-12-13 07:05:50|209424.7|209274.7|209458|209308|209459.2|209309.2|209424.7|209274.7|30
1639379160000|2021-12-13 07:06:00|209458.1|209308.1|209457.9|209307.9|209463.1|209313.1|209448.3|209298.3|28
1639379170000|2021-12-13 07:06:10|209455.9|209305.9|209500.1|209350.1|209500.1|209350.1|209455.9|209305.9|28
1639379180000|2021-12-13 07:06:20|209497.2|209347.2|209497.2|209347.2|209505|209355|209494.8|209344.8|31
1639379190000|2021-12-13 07:06:30|209493.2|209343.2|209506.6|209356.6|209510.6|209360.6|209493.2|209343.2|27
1639379200000|2021-12-13 07:06:40|209507.6|209357.6|209513.1|209363.1|209524.2|209374.2|209507.6|209357.6|24
1639379210000|2021-12-13 07:06:50|209513.4|209363.4|209512|209362|209514.5|209364.5|209509.7|209359.7|19
1639379220000|2021-12-13 07:07:00|209513.9|209363.9|209513.9|209363.9|209515.7|209365.7|209510.7|209360.7|22
1639379230000|2021-12-13 07:07:10|209514.6|209364.6|209505.1|209355.1|209522.7|209372.7|209505.1|209355.1|22
1639379240000|2021-12-13 07:07:20|209507.7|209357.7|209510.1|209360.1|209511.7|209361.7|209506.8|209356.8|16
1639379250000|2021-12-13 07:07:30|209510.4|209360.4|209515.5|209365.5|209515.5|209365.5|209509.1|209359.1|21
1639379260000|2021-12-13 07:07:40|209515.3|209365.3|209515.5|209365.5|209521.4|209371.4|209512.6|209362.6|19
1639379270000|2021-12-13 07:07:50|209517.6|209367.6|209517.6|209367.6|209520.3|209370.3|209514.7|209364.7|18
1639379280000|2021-12-13 07:08:00|209518.3|209368.3|209516.5|209366.5|209519.7|209369.7|209512|209362|18
1639379290000|2021-12-13 07:08:10|209514.2|209364.2|209494.6|209344.6|209522.1|209372.1|209494.6|209344.6|18
1639379300000|2021-12-13 07:08:20|209494.1|209344.1|209498.6|209348.6|209505.1|209355.1|209488.8|209338.8|28
1639379310000|2021-12-13 07:08:30|209502.5|209352.5|209494.6|209344.6|209509.5|209359.5|209487.6|209337.6|29
1639379320000|2021-12-13 07:08:40|209497.8|209347.8|209498.2|209348.2|209503|209353|209495.9|209345.9|23
1639379330000|2021-12-13 07:08:50|209497.9|209347.9|209496.7|209346.7|209500.7|209350.7|209493.8|209343.8|14
1639379340000|2021-12-13 07:09:00|209496.5|209346.5|209501.1|209351.1|209502|209352|209495.2|209345.2|15
1639379350000|2021-12-13 07:09:10|209502.7|209352.7|209520|209370|209522|209372|209502.7|209352.7|20
1639379360000|2021-12-13 07:09:20|209522.5|209372.5|209532.2|209382.2|209536.3|209386.3|209515.7|209365.7|31
1639379370000|2021-12-13 07:09:30|209534|209384|209538.3|209388.3|209539.6|209389.6|209522.8|209372.8|34
1639379380000|2021-12-13 07:09:40|209539.3|209389.3|209513.1|209363.1|209539.3|209389.3|209513.1|209363.1|27
1639379390000|2021-12-13 07:09:50|209517.2|209367.2|209508|209358|209533.4|209383.4|209508|209358|35
1639379400000|2021-12-13 07:10:00|209510.7|209360.7|209506|209356|209521.5|209371.5|209503.2|209353.2|30
1639379410000|2021-12-13 07:10:10|209506.2|209356.2|209508.3|209358.3|209508.3|209358.3|209498.8|209348.8|22
1639379420000|2021-12-13 07:10:20|209508.5|209358.5|209522|209372|209522|209372|209508.5|209358.5|27
1639379430000|2021-12-13 07:10:30|209519.9|209369.9|209514.4|209364.4|209520.8|209370.8|209514.4|209364.4|17
1639379440000|2021-12-13 07:10:40|209515.9|209365.9|209523.8|209373.8|209528.7|209378.7|209511.6|209361.6|19
1639379450000|2021-12-13 07:10:50|209525.1|209375.1|209525.2|209375.2|209534.4|209384.4|209516.2|209366.2|19
1639379460000|2021-12-13 07:11:00|209521.7|209371.7|209514.9|209364.9|209538.9|209388.9|209514.9|209364.9|24
1639379470000|2021-12-13 07:11:10|209514.6|209364.6|209521.2|209371.2|209521.2|209371.2|209512.8|209362.8|13
1639379480000|2021-12-13 07:11:20|209518.7|209368.7|209518|209368|209523.8|209373.8|209514.5|209364.5|12
1639379490000|2021-12-13 07:11:30|209518.2|209368.2|209513.4|209363.4|209520.3|209370.3|209513.3|209363.3|13
1639379500000|2021-12-13 07:11:40|209515|209365|209515.8|209365.8|209516.1|209366.1|209514.3|209364.3|8
1639379510000|2021-12-13 07:11:50|209515.6|209365.6|209513.7|209363.7|209516.2|209366.2|209513.7|209363.7|10
1639379520000|2021-12-13 07:12:00|209514.7|209364.7|209522.6|209372.6|209530.2|209380.2|209511.6|209361.6|12
1639379530000|2021-12-13 07:12:10|209520.7|209370.7|209511.3|209361.3|209520.8|209370.8|209509.4|209359.4|11
1639379540000|2021-12-13 07:12:20|209511|209361|209513.9|209363.9|209514|209364|209510.2|209360.2|12
1639379550000|2021-12-13 07:12:30|209504.8|209354.8|209515.8|209365.8|209518.4|209368.4|209504.8|209354.8|7
1639379560000|2021-12-13 07:12:40|209509|209359|209511|209361|209512.5|209362.5|209509|209359|9
1639379570000|2021-12-13 07:12:50|209510.4|209360.4|209508|209358|209510.4|209360.4|209504|209354|6
1639379580000|2021-12-13 07:13:00|209508.3|209358.3|209517.4|209367.4|209517.6|209367.6|209505.6|209355.6|13
1639379590000|2021-12-13 07:13:10|209514.9|209364.9|209516.9|209366.9|209518.4|209368.4|209508.4|209358.4|11
1639379600000|2021-12-13 07:13:20|209516.2|209366.2|209523.3|209373.3|209523.3|209373.3|209499.7|209349.7|15
1639379610000|2021-12-13 07:13:30|209514.5|209364.5|209520.7|209370.7|209525.8|209375.8|209511.4|209361.4|17
1639379620000|2021-12-13 07:13:40|209520.1|209370.1|209524.4|209374.4|209524.4|209374.4|209518.6|209368.6|9
1639379630000|2021-12-13 07:13:50|209524.6|209374.6|209526.9|209376.9|209527.3|209377.3|209511.2|209361.2|11
1639379640000|2021-12-13 07:14:00|209524.4|209374.4|209520.7|209370.7|209524.4|209374.4|209520.4|209370.4|12
1639379650000|2021-12-13 07:14:10|209514.7|209364.7|209499.2|209349.2|209517.3|209367.3|209487.1|209337.1|24
1639379660000|2021-12-13 07:14:20|209496.2|209346.2|209499.5|209349.5|209500.6|209350.6|209494.5|209344.5|19
1639379670000|2021-12-13 07:14:30|209498.7|209348.7|209489.8|209339.8|209498.7|209348.7|209481.3|209331.3|24
1639379680000|2021-12-13 07:14:40|209491.6|209341.6|209494.6|209344.6|209495.4|209345.4|209488.7|209338.7|21
1639379690000|2021-12-13 07:14:50|209495.9|209345.9|209495.4|209345.4|209498.8|209348.8|209494.8|209344.8|11
1639379700000|2021-12-13 07:15:00|209495.9|209345.9|209491.6|209341.6|209496|209346|209490.1|209340.1|21
1639379710000|2021-12-13 07:15:10|209492.4|209342.4|209481.5|209331.5|209493|209343|209480.2|209330.2|20
1639379720000|2021-12-13 07:15:20|209481.3|209331.3|209482.6|209332.6|209482.7|209332.7|209479.8|209329.8|19
1639379730000|2021-12-13 07:15:30|209482.2|209332.2|209480.2|209330.2|209483.3|209333.3|209479.1|209329.1|17
1639379740000|2021-12-13 07:15:40|209481.3|209331.3|209483.3|209333.3|209483.6|209333.6|209480.5|209330.5|13
1639379750000|2021-12-13 07:15:50|209482.4|209332.4|209479|209329|209482.5|209332.5|209475.5|209325.5|11
1639379760000|2021-12-13 07:16:00|209478.7|209328.7|209469.6|209319.6|209478.7|209328.7|209465.2|209315.2|29
1639379770000|2021-12-13 07:16:10|209468.4|209318.4|209470.3|209320.3|209470.7|209320.7|209467.6|209317.6|19
1639379780000|2021-12-13 07:16:20|209470.1|209320.1|209471.7|209321.7|209471.7|209321.7|209467.4|209317.4|16
1639379790000|2021-12-13 07:16:30|209471.1|209321.1|209472.5|209322.5|209472.5|209322.5|209469.5|209319.5|13
1639379800000|2021-12-13 07:16:40|209471.4|209321.4|209474.5|209324.5|209474.5|209324.5|209469.8|209319.8|13
1639379810000|2021-12-13 07:16:50|209476.4|209326.4|209475.2|209325.2|209476.4|209326.4|209473.7|209323.7|14
1639379820000|2021-12-13 07:17:00|209474.8|209324.8|209466.1|209316.1|209475.9|209325.9|209464.9|209314.9|21
1639379830000|2021-12-13 07:17:10|209463.6|209313.6|209469.6|209319.6|209469.6|209319.6|209463.6|209313.6|14
1639379840000|2021-12-13 07:17:20|209468.4|209318.4|209467.1|209317.1|209475.7|209325.7|209466.1|209316.1|18
1639379850000|2021-12-13 07:17:30|209469.9|209319.9|209473.8|209323.8|209474.3|209324.3|209466|209316|14
1639379860000|2021-12-13 07:17:40|209473.3|209323.3|209469.3|209319.3|209475|209325|209469.3|209319.3|15
1639379870000|2021-12-13 07:17:50|209470.1|209320.1|209477.6|209327.6|209481.1|209331.1|209467.9|209317.9|25
1639379880000|2021-12-13 07:18:00|209478.2|209328.2|209470.5|209320.5|209480.2|209330.2|209469.2|209319.2|15
1639379890000|2021-12-13 07:18:10|209472.1|209322.1|209474.7|209324.7|209475.8|209325.8|209467.2|209317.2|23
1639379900000|2021-12-13 07:18:20|209474.9|209324.9|209468.4|209318.4|209474.9|209324.9|209464.5|209314.5|15
1639379910000|2021-12-13 07:18:30|209471.2|209321.2|209475.6|209325.6|209479.2|209329.2|209469|209319|17
1639379920000|2021-12-13 07:18:40|209475.8|209325.8|209474.8|209324.8|209479.5|209329.5|209471.9|209321.9|20
1639379930000|2021-12-13 07:18:50|209475|209325|209475.3|209325.3|209477.2|209327.2|209473.7|209323.7|17
1639379940000|2021-12-13 07:19:00|209476.1|209326.1|209480.2|209330.2|209485.9|209335.9|209472.5|209322.5|24
1639379950000|2021-12-13 07:19:10|209481.1|209331.1|209482.5|209332.5|209483.7|209333.7|209479.5|209329.5|19
1639379960000|2021-12-13 07:19:20|209483.4|209333.4|209484.2|209334.2|209485.8|209335.8|209483.4|209333.4|10
1639379970000|2021-12-13 07:19:30|209484|209334|209484.7|209334.7|209484.8|209334.8|209477.9|209327.9|14
1639379980000|2021-12-13 07:19:40|209482.8|209332.8|209485.5|209335.5|209485.5|209335.5|209482.2|209332.2|8
1639379990000|2021-12-13 07:19:50|209485.4|209335.4|209484.8|209334.8|209487.9|209337.9|209484.1|209334.1|15
1639380000000|2021-12-13 07:20:00|209485.3|209335.3|209484.7|209334.7|209485.3|209335.3|209479.1|209329.1|16
1639380010000|2021-12-13 07:20:10|209486.7|209336.7|209482.5|209332.5|209486.7|209336.7|209474.2|209324.2|15
1639380020000|2021-12-13 07:20:20|209480.2|209330.2|209481.7|209331.7|209483.3|209333.3|209478.5|209328.5|10
1639380030000|2021-12-13 07:20:30|209481.8|209331.8|209469.4|209319.4|209481.8|209331.8|209463.9|209313.9|22
1639380040000|2021-12-13 07:20:40|209473.1|209323.1|209476.3|209326.3|209477.6|209327.6|209472.7|209322.7|22
1639380050000|2021-12-13 07:20:50|209476.8|209326.8|209476.2|209326.2|209481|209331|209475.2|209325.2|18
1639380060000|2021-12-13 07:21:00|209476.7|209326.7|209476.9|209326.9|209483.2|209333.2|209475.6|209325.6|18
1639380070000|2021-12-13 07:21:10|209476.4|209326.4|209480.6|209330.6|209484.4|209334.4|209469.9|209319.9|22
1639380080000|2021-12-13 07:21:20|209479.9|209329.9|209485.8|209335.8|209488.3|209338.3|209475.5|209325.5|19
1639380090000|2021-12-13 07:21:30|209484.8|209334.8|209487.7|209337.7|209488.3|209338.3|209482.4|209332.4|23
1639380100000|2021-12-13 07:21:40|209487.3|209337.3|209460.8|209310.8|209488|209338|209450.7|209300.7|16
1639380110000|2021-12-13 07:21:50|209461.4|209311.4|209458.1|209308.1|209463|209313|209455.9|209305.9|21
1639380120000|2021-12-13 07:22:00|209458.5|209308.5|209456.5|209306.5|209459.1|209309.1|209454|209304|20
1639380130000|2021-12-13 07:22:10|209457.5|209307.5|209451.1|209301.1|209458.1|209308.1|209450.7|209300.7|18
1639380140000|2021-12-13 07:22:20|209450.6|209300.6|209451.6|209301.6|209453.7|209303.7|209444.8|209294.8|26
1639380150000|2021-12-13 07:22:30|209454.3|209304.3|209446.2|209296.2|209454.3|209304.3|209446.2|209296.2|15
1639380160000|2021-12-13 07:22:40|209446.6|209296.6|209449.4|209299.4|209450.4|209300.4|209446.6|209296.6|7
1639380170000|2021-12-13 07:22:50|209448.8|209298.8|209446.8|209296.8|209450.3|209300.3|209445|209295|8
1639380180000|2021-12-13 07:23:00|209447.2|209297.2|209446.2|209296.2|209447.2|209297.2|209443.1|209293.1|15
1639380190000|2021-12-13 07:23:10|209445|209295|209451.3|209301.3|209451.3|209301.3|209445|209295|11
1639380200000|2021-12-13 07:23:20|209450.5|209300.5|209448.9|209298.9|209450.5|209300.5|209446.4|209296.4|22
1639380210000|2021-12-13 07:23:30|209449|209299|209448|209298|209449.6|209299.6|209443.4|209293.4|24
1639380220000|2021-12-13 07:23:40|209446.7|209296.7|209449.6|209299.6|209449.8|209299.8|209446.7|209296.7|22
1639380230000|2021-12-13 07:23:50|209449.4|209299.4|209455.1|209305.1|209460.7|209310.7|209449|209299|18
1639380240000|2021-12-13 07:24:00|209449.9|209299.9|209457.2|209307.2|209458.5|209308.5|209449.9|209299.9|17
1639380250000|2021-12-13 07:24:10|209456.6|209306.6|209456.8|209306.8|209458.1|209308.1|209456.1|209306.1|15
1639380260000|2021-12-13 07:24:20|209456.9|209306.9|209454.7|209304.7|209456.9|209306.9|209450.4|209300.4|14
1639380270000|2021-12-13 07:24:30|209455.1|209305.1|209458.3|209308.3|209460.4|209310.4|209455.1|209305.1|16
1639380280000|2021-12-13 07:24:40|209458.2|209308.2|209456.7|209306.7|209458.2|209308.2|209451.8|209301.8|16
1639380290000|2021-12-13 07:24:50|209455.7|209305.7|209455.4|209305.4|209459.2|209309.2|209455.4|209305.4|14
1639380300000|2021-12-13 07:25:00|209455.9|209305.9|209453.1|209303.1|209458.5|209308.5|209450.5|209300.5|23
1639380310000|2021-12-13 07:25:10|209454.8|209304.8|209454.4|209304.4|209455.2|209305.2|209451.8|209301.8|11
1639380320000|2021-12-13 07:25:20|209457.3|209307.3|209456.1|209306.1|209457.4|209307.4|209456|209306|7
1639380330000|2021-12-13 07:25:30|209456.2|209306.2|209455|209305|209459.1|209309.1|209454.1|209304.1|19
1639380340000|2021-12-13 07:25:40|209456|209306|209453.7|209303.7|209457.8|209307.8|209448.7|209298.7|17
1639380350000|2021-12-13 07:25:50|209453.6|209303.6|209456.8|209306.8|209457.9|209307.9|209453.6|209303.6|15
1639380360000|2021-12-13 07:26:00|209455.8|209305.8|209455.8|209305.8|209458|209308|209453.5|209303.5|20
1639380370000|2021-12-13 07:26:10|209456|209306|209452|209302|209460.1|209310.1|209449.8|209299.8|20
1639380380000|2021-12-13 07:26:20|209452.7|209302.7|209455.9|209305.9|209455.9|209305.9|209450.8|209300.8|13
1639380390000|2021-12-13 07:26:30|209456.6|209306.6|209453|209303|209456.6|209306.6|209451.9|209301.9|23
1639380400000|2021-12-13 07:26:40|209453.1|209303.1|209456|209306|209457.8|209307.8|209453.1|209303.1|20
1639380410000|2021-12-13 07:26:50|209456.6|209306.6|209454.7|209304.7|209457.4|209307.4|209454.1|209304.1|8
1639380420000|2021-12-13 07:27:00|209454.2|209304.2|209457.9|209307.9|209460.5|209310.5|209453.2|209303.2|12
1639380430000|2021-12-13 07:27:10|209458.4|209308.4|209457.1|209307.1|209461.6|209311.6|209452.2|209302.2|15
1639380440000|2021-12-13 07:27:20|209457.3|209307.3|209457.7|209307.7|209461|209311|209455.9|209305.9|14
1639380450000|2021-12-13 07:27:30|209457.5|209307.5|209459.3|209309.3|209460.7|209310.7|209457.5|209307.5|14
1639380460000|2021-12-13 07:27:40|209459.5|209309.5|209458.5|209308.5|209460.1|209310.1|209456.9|209306.9|15
1639380470000|2021-12-13 07:27:50|209459.6|209309.6|209459.1|209309.1|209460.5|209310.5|209458.2|209308.2|12
1639380480000|2021-12-13 07:28:00|209458.9|209308.9|209464.1|209314.1|209465|209315|209458.6|209308.6|20
1639380490000|2021-12-13 07:28:10|209464.6|209314.6|209463.8|209313.8|209464.6|209314.6|209462.8|209312.8|12
1639380500000|2021-12-13 07:28:20|209464|209314|209459.7|209309.7|209464.5|209314.5|209458.1|209308.1|17
1639380510000|2021-12-13 07:28:30|209461.9|209311.9|209462.7|209312.7|209464.1|209314.1|209459.1|209309.1|18
1639380520000|2021-12-13 07:28:40|209463.3|209313.3|209515.8|209365.8|209517.2|209367.2|209462.5|209312.5|32
1639380530000|2021-12-13 07:28:50|209514|209364|209507.1|209357.1|209514.9|209364.9|209506.4|209356.4|31
1639380540000|2021-12-13 07:29:00|209506.9|209356.9|209507.1|209357.1|209508.1|209358.1|209506.3|209356.3|25
1639380550000|2021-12-13 07:29:10|209507.3|209357.3|209523.5|209373.5|209527.8|209377.8|209507.3|209357.3|27
1639380560000|2021-12-13 07:29:20|209523.4|209373.4|209509.9|209359.9|209524.9|209374.9|209507.6|209357.6|27
1639380570000|2021-12-13 07:29:30|209510.9|209360.9|209508.4|209358.4|209511.6|209361.6|209508.4|209358.4|27
1639380580000|2021-12-13 07:29:40|209508.9|209358.9|209509.1|209359.1|209510.2|209360.2|209508.3|209358.3|26
1639380590000|2021-12-13 07:29:50|209508.9|209358.9|209508.8|209358.8|209508.9|209358.9|209504.8|209354.8|21
1639380600000|2021-12-13 07:30:00|209508|209358|209501.2|209351.2|209518.1|209368.1|209499.4|209349.4|32
1639380610000|2021-12-13 07:30:10|209501.1|209351.1|209505.5|209355.5|209509.7|209359.7|209501.1|209351.1|22
1639380620000|2021-12-13 07:30:20|209504.9|209354.9|209505.6|209355.6|209505.8|209355.8|209504.9|209354.9|18
1639380630000|2021-12-13 07:30:30|209506.3|209356.3|209508.3|209358.3|209510.6|209360.6|209505.8|209355.8|19
1639380640000|2021-12-13 07:30:40|209508.5|209358.5|209509|209359|209509.9|209359.9|209502.5|209352.5|21
1639380650000|2021-12-13 07:30:50|209508.8|209358.8|209506.4|209356.4|209508.8|209358.8|209503.6|209353.6|18
1639380660000|2021-12-13 07:31:00|209506.8|209356.8|209504.8|209354.8|209507.7|209357.7|209503.9|209353.9|16
1639380670000|2021-12-13 07:31:10|209505|209355|209506.1|209356.1|209507.2|209357.2|209505|209355|16
1639380680000|2021-12-13 07:31:20|209506.5|209356.5|209511.5|209361.5|209513.2|209363.2|209506.5|209356.5|11
1639380690000|2021-12-13 07:31:30|209510.2|209360.2|209507.3|209357.3|209510.4|209360.4|209502.7|209352.7|19
1639380700000|2021-12-13 07:31:40|209506.7|209356.7|209503.1|209353.1|209507|209357|209500.5|209350.5|16
1639380710000|2021-12-13 07:31:50|209503.4|209353.4|209506.1|209356.1|209506.1|209356.1|209500.5|209350.5|17
1639380720000|2021-12-13 07:32:00|209508|209358|209507.5|209357.5|209508|209358|209503.5|209353.5|22
1639380730000|2021-12-13 07:32:10|209507.6|209357.6|209504.5|209354.5|209508.2|209358.2|209504.5|209354.5|16
1639380740000|2021-12-13 07:32:20|209504.7|209354.7|209521.8|209371.8|209527|209377|209504.5|209354.5|24
1639380750000|2021-12-13 07:32:30|209521.4|209371.4|209521.7|209371.7|209522.4|209372.4|209520.7|209370.7|19
1639380760000|2021-12-13 07:32:40|209519.7|209369.7|209520.8|209370.8|209520.8|209370.8|209516.1|209366.1|23
1639380770000|2021-12-13 07:32:50|209520.7|209370.7|209520.1|209370.1|209520.7|209370.7|209517.9|209367.9|23
1639380780000|2021-12-13 07:33:00|209520|209370|209518.2|209368.2|209523.1|209373.1|209518.1|209368.1|15
1639380790000|2021-12-13 07:33:10|209518|209368|209517.3|209367.3|209518|209368|209517.2|209367.2|16
1639380800000|2021-12-13 07:33:20|209518.4|209368.4|209515.9|209365.9|209520.2|209370.2|209513.1|209363.1|26
1639380810000|2021-12-13 07:33:30|209515.2|209365.2|209512.8|209362.8|209515.4|209365.4|209511.9|209361.9|16
1639380820000|2021-12-13 07:33:40|209513.4|209363.4|209514.4|209364.4|209514.7|209364.7|209513.3|209363.3|11
1639380830000|2021-12-13 07:33:50|209513.8|209363.8|209514.3|209364.3|209514.3|209364.3|209513.5|209363.5|13
1639380840000|2021-12-13 07:34:00|209514.1|209364.1|209513.7|209363.7|209514.8|209364.8|209506.1|209356.1|19
1639380850000|2021-12-13 07:34:10|209513.3|209363.3|209512|209362|209513.3|209363.3|209512|209362|16
1639380860000|2021-12-13 07:34:20|209511.8|209361.8|209514.5|209364.5|209514.6|209364.6|209511.8|209361.8|8
1639380870000|2021-12-13 07:34:30|209513.7|209363.7|209511.8|209361.8|209513.7|209363.7|209511.8|209361.8|9
1639380880000|2021-12-13 07:34:40|209512|209362|209514.4|209364.4|209515.1|209365.1|209510.6|209360.6|10
1639380890000|2021-12-13 07:34:50|209514.3|209364.3|209508.2|209358.2|209514.3|209364.3|209505.1|209355.1|22
1639380900000|2021-12-13 07:35:00|209506.3|209356.3|209507.1|209357.1|209507.4|209357.4|209504.6|209354.6|21
1639380910000|2021-12-13 07:35:10|209507|209357|209507.4|209357.4|209508.4|209358.4|209506.8|209356.8|17
1639380920000|2021-12-13 07:35:20|209507.6|209357.6|209507.3|209357.3|209507.6|209357.6|209506.5|209356.5|11
1639380930000|2021-12-13 07:35:30|209507.2|209357.2|209504.2|209354.2|209507.4|209357.4|209503.5|209353.5|14
1639380940000|2021-12-13 07:35:40|209504.8|209354.8|209505.6|209355.6|209505.6|209355.6|209501.6|209351.6|15
1639380950000|2021-12-13 07:35:50|209504.4|209354.4|209504|209354|209504.4|209354.4|209502.3|209352.3|6
1639380960000|2021-12-13 07:36:00|209504.3|209354.3|209505.5|209355.5|209505.8|209355.8|209503.8|209353.8|15
1639380970000|2021-12-13 07:36:10|209505.3|209355.3|209501.1|209351.1|209506.7|209356.7|209501.1|209351.1|23
1639380980000|2021-12-13 07:36:20|209500|209350|209497.9|209347.9|209500.7|209350.7|209497.2|209347.2|19
1639380990000|2021-12-13 07:36:30|209498.4|209348.4|209506.3|209356.3|209508.9|209358.9|209498.2|209348.2|16
1639381000000|2021-12-13 07:36:40|209506.2|209356.2|209503.8|209353.8|209506.2|209356.2|209502.6|209352.6|19
1639381010000|2021-12-13 07:36:50|209503.7|209353.7|209500.4|209350.4|209504.3|209354.3|209499.7|209349.7|21
1639381020000|2021-12-13 07:37:00|209500.8|209350.8|209502.2|209352.2|209502.8|209352.8|209500.8|209350.8|14
1639381030000|2021-12-13 07:37:10|209501.7|209351.7|209499.9|209349.9|209505.5|209355.5|209499.9|209349.9|12
1639381040000|2021-12-13 07:37:20|209500.6|209350.6|209500.8|209350.8|209502.4|209352.4|209500.6|209350.6|10
1639381050000|2021-12-13 07:37:30|209500.6|209350.6|209499.6|209349.6|209501.4|209351.4|209499.1|209349.1|14
1639381060000|2021-12-13 07:37:40|209500.3|209350.3|209500.5|209350.5|209501|209351|209500.3|209350.3|8
1639381070000|2021-12-13 07:37:50|209497.6|209347.6|209499.8|209349.8|209500.5|209350.5|209497.6|209347.6|10
1639381080000|2021-12-13 07:38:00|209500|209350|209505.6|209355.6|209507.2|209357.2|209500|209350|23
1639381090000|2021-12-13 07:38:10|209506.7|209356.7|209506.1|209356.1|209506.7|209356.7|209504.1|209354.1|15
1639381100000|2021-12-13 07:38:20|209505.8|209355.8|209505.4|209355.4|209506.2|209356.2|209504.6|209354.6|10
1639381110000|2021-12-13 07:38:30|209505.5|209355.5|209505.5|209355.5|209506.2|209356.2|209505.2|209355.2|10
1639381120000|2021-12-13 07:38:40|209505.6|209355.6|209509.6|209359.6|209509.6|209359.6|209503.8|209353.8|17
1639381130000|2021-12-13 07:38:50|209509.1|209359.1|209508.9|209358.9|209509.1|209359.1|209506.2|209356.2|17
1639381140000|2021-12-13 07:39:00|209509.1|209359.1|209512.9|209362.9|209513.3|209363.3|209508.7|209358.7|12
1639381150000|2021-12-13 07:39:10|209513|209363|209510.5|209360.5|209517.1|209367.1|209509.9|209359.9|23
1639381160000|2021-12-13 07:39:20|209510.7|209360.7|209515.7|209365.7|209516.8|209366.8|209510.7|209360.7|20
1639381170000|2021-12-13 07:39:30|209516|209366|209507.1|209357.1|209516.4|209366.4|209506.7|209356.7|25
1639381180000|2021-12-13 07:39:40|209507.2|209357.2|209506.3|209356.3|209507.2|209357.2|209506.1|209356.1|15
1639381190000|2021-12-13 07:39:50|209506.6|209356.6|209506.2|209356.2|209506.7|209356.7|209504.6|209354.6|14
1639381200000|2021-12-13 07:40:00|209504.6|209354.6|209499.8|209349.8|209504.9|209354.9|209495.1|209345.1|23
1639381210000|2021-12-13 07:40:10|209499.3|209349.3|209500.8|209350.8|209502|209352|209499.1|209349.1|18
1639381220000|2021-12-13 07:40:20|209500.6|209350.6|209494.1|209344.1|209502.7|209352.7|209491.5|209341.5|23
1639381230000|2021-12-13 07:40:30|209494|209344|209494.8|209344.8|209495.6|209345.6|209494|209344|22
1639381240000|2021-12-13 07:40:40|209494.9|209344.9|209498.9|209348.9|209499|209349|209491.5|209341.5|18
1639381250000|2021-12-13 07:40:50|209499.1|209349.1|209566|209416|209574.4|209424.4|209499.1|209349.1|26
1639381260000|2021-12-13 07:41:00|209565.9|209415.9|209565.7|209415.7|209566.1|209416.1|209563.1|209413.1|22
1639381270000|2021-12-13 07:41:10|209565.3|209415.3|209594.8|209444.8|209594.8|209444.8|209565.3|209415.3|26
1639381280000|2021-12-13 07:41:20|209593.8|209443.8|209593.5|209443.5|209594.5|209444.5|209591.5|209441.5|22
1639381290000|2021-12-13 07:41:30|209593.6|209443.6|209596.9|209446.9|209597.2|209447.2|209592.2|209442.2|16
1639381300000|2021-12-13 07:41:40|209598|209448|209592.6|209442.6|209598|209448|209592.6|209442.6|19
1639381310000|2021-12-13 07:41:50|209593|209443|209583.5|209433.5|209593.6|209443.6|209579.1|209429.1|26
1639381320000|2021-12-13 07:42:00|209585.2|209435.2|209588.6|209438.6|209591.9|209441.9|209582.4|209432.4|21
1639381330000|2021-12-13 07:42:10|209589.3|209439.3|209592.4|209442.4|209592.7|209442.7|209589|209439|11
1639381340000|2021-12-13 07:42:20|209590|209440|209592.3|209442.3|209600.7|209450.7|209584.7|209434.7|23
1639381350000|2021-12-13 07:42:30|209592.1|209442.1|209595.1|209445.1|209595.3|209445.3|209592.1|209442.1|18
1639381360000|2021-12-13 07:42:40|209595.2|209445.2|209595.8|209445.8|209599.8|209449.8|209595.2|209445.2|17
1639381370000|2021-12-13 07:42:50|209595.4|209445.4|209591.7|209441.7|209596.3|209446.3|209591.6|209441.6|12
1639381380000|2021-12-13 07:43:00|209592.1|209442.1|209592|209442|209592.8|209442.8|209591.4|209441.4|12
1639381390000|2021-12-13 07:43:10|209591.9|209441.9|209596.4|209446.4|209596.4|209446.4|209591.5|209441.5|10
1639381400000|2021-12-13 07:43:20|209596.3|209446.3|209594.2|209444.2|209599.3|209449.3|209593|209443|25
1639381410000|2021-12-13 07:43:30|209594.8|209444.8|209596.9|209446.9|209597.7|209447.7|209594.5|209444.5|21
1639381420000|2021-12-13 07:43:40|209596.8|209446.8|209627.6|209477.6|209636.3|209486.3|209595.5|209445.5|30
1639381430000|2021-12-13 07:43:50|209628.3|209478.3|209635.6|209485.6|209636.7|209486.7|209628.3|209478.3|17
1639381440000|2021-12-13 07:44:00|209636.1|209486.1|209636.3|209486.3|209638.3|209488.3|209635.2|209485.2|11
1639381450000|2021-12-13 07:44:10|209636.8|209486.8|209634.3|209484.3|209637|209487|209633.9|209483.9|18
1639381460000|2021-12-13 07:44:20|209635.9|209485.9|209637.5|209487.5|209637.6|209487.6|209635.5|209485.5|10
1639381470000|2021-12-13 07:44:30|209634.1|209484.1|209634.1|209484.1|209635.8|209485.8|209630.7|209480.7|12
1639381480000|2021-12-13 07:44:40|209635.1|209485.1|209630.9|209480.9|209636|209486|209630.3|209480.3|16
1639381490000|2021-12-13 07:44:50|209629.1|209479.1|209634.4|209484.4|209636|209486|209628.6|209478.6|18
1639381500000|2021-12-13 07:45:00|209634.7|209484.7|209627.9|209477.9|209634.7|209484.7|209625.1|209475.1|26
1639381510000|2021-12-13 07:45:10|209627.8|209477.8|209626.9|209476.9|209628|209478|209624.3|209474.3|13
1639381520000|2021-12-13 07:45:20|209625.4|209475.4|209626.8|209476.8|209626.8|209476.8|209623.4|209473.4|11
1639381530000|2021-12-13 07:45:30|209626.5|209476.5|209626.7|209476.7|209626.8|209476.8|209625.7|209475.7|12
1639381540000|2021-12-13 07:45:40|209626.3|209476.3|209584.6|209434.6|209627.6|209477.6|209578.8|209428.8|19
1639381550000|2021-12-13 07:45:50|209585.2|209435.2|209494.7|209344.7|209585.2|209435.2|209488.6|209338.6|34
1639381560000|2021-12-13 07:46:00|209493.7|209343.7|209496.1|209346.1|209496.1|209346.1|209491.6|209341.6|21
1639381570000|2021-12-13 07:46:10|209495.6|209345.6|209494|209344|209498|209348|209488.7|209338.7|27
1639381580000|2021-12-13 07:46:20|209496.9|209346.9|209489.6|209339.6|209497.9|209347.9|209489.3|209339.3|20
1639381590000|2021-12-13 07:46:30|209493.5|209343.5|209492.4|209342.4|209493.5|209343.5|209488.9|209338.9|25
1639381600000|2021-12-13 07:46:40|209492.7|209342.7|209488.4|209338.4|209492.7|209342.7|209487|209337|19
1639381610000|2021-12-13 07:46:50|209489.2|209339.2|209488.3|209338.3|209490.1|209340.1|209488.3|209338.3|15
1639381620000|2021-12-13 07:47:00|209488|209338|209442.8|209292.8|209488|209338|209430.5|209280.5|29
1639381630000|2021-12-13 07:47:10|209413|209263|209413.3|209263.3|209426.1|209276.1|209410.9|209260.9|32
1639381640000|2021-12-13 07:47:20|209419|209269|209421.4|209271.4|209421.7|209271.7|209414.5|209264.5|21
1639381650000|2021-12-13 07:47:30|209421.3|209271.3|209421.9|209271.9|209424.1|209274.1|209415.8|209265.8|26
1639381660000|2021-12-13 07:47:40|209422.4|209272.4|209417.9|209267.9|209423|209273|209417.1|209267.1|23
1639381670000|2021-12-13 07:47:50|209418.8|209268.8|209415.7|209265.7|209419.3|209269.3|209414.2|209264.2|22
1639381680000|2021-12-13 07:48:00|209420.4|209270.4|209420.4|209270.4|209424.9|209274.9|209419.5|209269.5|26
1639381690000|2021-12-13 07:48:10|209421.2|209271.2|209418.1|209268.1|209421.2|209271.2|209414.3|209264.3|19
1639381700000|2021-12-13 07:48:20|209417.8|209267.8|209417.1|209267.1|209417.9|209267.9|209415.6|209265.6|20
1639381710000|2021-12-13 07:48:30|209417|209267|209416.5|209266.5|209418.9|209268.9|209414|209264|15
1639381720000|2021-12-13 07:48:40|209415.2|209265.2|209419.2|209269.2|209420|209270|209414.1|209264.1|21
1639381730000|2021-12-13 07:48:50|209415.6|209265.6|209409.4|209259.4|209417.2|209267.2|209409.4|209259.4|27
1639381740000|2021-12-13 07:49:00|209409.3|209259.3|209412|209262|209412.9|209262.9|209409.3|209259.3|21
1639381750000|2021-12-13 07:49:10|209412.8|209262.8|209409|209259|209412.8|209262.8|209407.1|209257.1|17
1639381760000|2021-12-13 07:49:20|209409.4|209259.4|209408.2|209258.2|209411.4|209261.4|209405|209255|20
1639381770000|2021-12-13 07:49:30|209409.5|209259.5|209409.6|209259.6|209409.6|209259.6|209405.9|209255.9|21
1639381780000|2021-12-13 07:49:40|209410.8|209260.8|209409.3|209259.3|209410.8|209260.8|209405.5|209255.5|18
1639381790000|2021-12-13 07:49:50|209408.7|209258.7|209417.7|209267.7|209420.8|209270.8|209407.8|209257.8|15
1639381800000|2021-12-13 07:50:00|209419.4|209269.4|209435.5|209285.5|209435.5|209285.5|209415.9|209265.9|33
1639381810000|2021-12-13 07:50:10|209434.1|209284.1|209417.7|209267.7|209434.1|209284.1|209416.5|209266.5|25
1639381820000|2021-12-13 07:50:20|209418.4|209268.4|209418.4|209268.4|209423.2|209273.2|209418.4|209268.4|14
1639381830000|2021-12-13 07:50:30|209418.8|209268.8|209422.9|209272.9|209422.9|209272.9|209418.8|209268.8|14
1639381840000|2021-12-13 07:50:40|209423|209273|209424.6|209274.6|209424.6|209274.6|209421|209271|8
1639381850000|2021-12-13 07:50:50|209424.5|209274.5|209424.7|209274.7|209424.7|209274.7|209424|209274|11
1639381860000|2021-12-13 07:51:00|209426.5|209276.5|209425.8|209275.8|209426.7|209276.7|209421.7|209271.7|13
1639381870000|2021-12-13 07:51:10|209422.6|209272.6|209424.6|209274.6|209427.1|209277.1|209422.6|209272.6|13
1639381880000|2021-12-13 07:51:20|209423.7|209273.7|209420.4|209270.4|209424.3|209274.3|209417.3|209267.3|14
1639381890000|2021-12-13 07:51:30|209461.5|209311.5|209463.2|209313.2|209483.9|209333.9|209461.3|209311.3|35
1639381900000|2021-12-13 07:51:40|209463.7|209313.7|209469.7|209319.7|209472.1|209322.1|209462.4|209312.4|24
1639381910000|2021-12-13 07:51:50|209469.6|209319.6|209465.9|209315.9|209470|209320|209462.9|209312.9|28
1639381920000|2021-12-13 07:52:00|209464.2|209314.2|209427.7|209277.7|209464.2|209314.2|209423.5|209273.5|27
1639381930000|2021-12-13 07:52:10|209424.3|209274.3|209390.7|209240.7|209424.3|209274.3|209385.1|209235.1|35
1639381940000|2021-12-13 07:52:20|209389.9|209239.9|209383.3|209233.3|209389.9|209239.9|209371.3|209221.3|32
1639381950000|2021-12-13 07:52:30|209383.5|209233.5|209379.8|209229.8|209386|209236|209378.6|209228.6|32
1639381960000|2021-12-13 07:52:40|209378.8|209228.8|209375|209225|209380|209230|209374.5|209224.5|17
1639381970000|2021-12-13 07:52:50|209376.1|209226.1|209396.7|209246.7|209408.6|209300.4|209350.4|209226.1|31
1639381980000|2021-12-13 07:53:00|209398.2|209248.2|209385.9|209235.9|209408.7|209311.8|209357|209232.7|33
1639381990000|2021-12-13 07:53:10|209382.9|209232.9|209382.6|209232.6|209384.2|209234.2|209377.7|209227.7|24
1639382000000|2021-12-13 07:53:20|209382.3|209232.3|209382.7|209232.7|209383.1|209277.5|209327.5|209226.7|17
1639382010000|2021-12-13 07:53:30|209381.9|209231.9|209382|209232|209385.5|209235.5|209378.3|209228.3|20
1639382020000|2021-12-13 07:53:40|209381.7|209231.7|209364.3|209314.3|209420.9|209317.4|209364.3|209231.7|19
1639382030000|2021-12-13 07:53:50|209365.5|209315.5|209369.4|209319.4|209370.4|209320.4|209365|209315|26
1639382040000|2021-12-13 07:54:00|209370.3|209320.3|209367.4|209317.4|209373.3|209323.3|209367.4|209317.4|23
1639382050000|2021-12-13 07:54:10|209367.7|209317.7|209426.9|209276.9|209432.3|209320.8|209364.4|209267.4|25
1639382060000|2021-12-13 07:54:20|209423.8|209273.8|209434|209284|209434|209284|209423.8|209273.8|30
1639382070000|2021-12-13 07:54:30|209434.2|209284.2|209384.9|209334.9|209435.2|209335|209383.1|209283.1|19
1639382080000|2021-12-13 07:54:40|209384.2|209334.2|209434.3|209284.3|209435.9|209335.5|209384.2|209283.8|14
1639382090000|2021-12-13 07:54:50|209434.2|209284.2|209390.5|209340.5|209445.7|209341.1|209382.6|209284.2|15
1639382100000|2021-12-13 07:55:00|209395.9|209345.9|209446.4|209296.4|209447.2|209346.9|209393.4|209294.9|16
1639382110000|2021-12-13 07:55:10|209446.8|209296.8|209438.8|209288.8|209446.8|209336|209386|209284.3|19
1639382120000|2021-12-13 07:55:20|209441.1|209291.1|209440.7|209290.7|209441.6|209291.6|209439.3|209289.3|14
1639382130000|2021-12-13 07:55:30|209440.8|209290.8|209393.5|209343.5|209443.4|209343.5|209393.5|209287.7|21
1639382140000|2021-12-13 07:55:40|209446|209296|209440.4|209290.4|209446.5|209296.5|209438.3|209288.3|19
1639382150000|2021-12-13 07:55:50|209443|209293|209443.5|209293.5|209445|209295|209440.4|209290.4|24
1639382160000|2021-12-13 07:56:00|209443|209293|209443.2|209293.2|209445.7|209295.7|209441|209291|21
1639382170000|2021-12-13 07:56:10|209443.1|209293.1|209485.7|209335.7|209488.4|209379.2|209429.2|209292.8|31
1639382180000|2021-12-13 07:56:20|209484.9|209334.9|209499.2|209349.2|209501|209351|209484.2|209334.2|36
1639382190000|2021-12-13 07:56:30|209498.4|209348.4|209496.6|209346.6|209498.7|209348.7|209495.1|209345.1|25
1639382200000|2021-12-13 07:56:40|209496.9|209346.9|209496.5|209346.5|209499.3|209349.3|209495.3|209345.3|21
1639382210000|2021-12-13 07:56:50|209495.8|209345.8|209499.9|209349.9|209499.9|209349.9|209495.2|209345.2|11
1639382220000|2021-12-13 07:57:00|209500|209350|209494.3|209344.3|209501.4|209351.4|209494.3|209344.3|20
1639382230000|2021-12-13 07:57:10|209494.6|209344.6|209497.6|209347.6|209498.9|209348.9|209492.2|209342.2|22
1639382240000|2021-12-13 07:57:20|209497|209347|209495.5|209345.5|209497.5|209347.5|209494.6|209344.6|14
1639382250000|2021-12-13 07:57:30|209450.6|209400.6|209491.3|209341.3|209510.6|209408.6|209450.6|209341.3|37
1639382260000|2021-12-13 07:57:40|209491.7|209341.7|209492|209342|209502.3|209352.3|209489.6|209339.6|33
1639382270000|2021-12-13 07:57:50|209496.7|209346.7|209492|209342|209496.7|209346.7|209485.6|209335.6|31
1639382280000|2021-12-13 07:58:00|209492.3|209342.3|209493.2|209343.2|209497.5|209347.5|209471.5|209321.5|29
1639382290000|2021-12-13 07:58:10|209492.9|209342.9|209499.5|209349.5|209499.5|209349.5|209492.4|209342.4|23
1639382300000|2021-12-13 07:58:20|209496.7|209346.7|209501.2|209351.2|209502.7|209352.7|209495.1|209345.1|24
1639382310000|2021-12-13 07:58:30|209498.6|209348.6|209512.2|209362.2|209515.1|209365.1|209498.1|209348.1|23
1639382320000|2021-12-13 07:58:40|209512.9|209362.9|209496.9|209346.9|209516.4|209366.4|209494.8|209344.8|26
1639382330000|2021-12-13 07:58:50|209495.4|209345.4|209523|209373|209531.7|209381.7|209495.4|209345.4|33
1639382340000|2021-12-13 07:59:00|209524.8|209374.8|209515.9|209365.9|209535.5|209385.5|209511.9|209361.9|31
1639382350000|2021-12-13 07:59:10|209516.7|209366.7|209517.6|209367.6|209519.3|209369.3|209513.4|209363.4|20
1639382360000|2021-12-13 07:59:20|209518|209368|209514.6|209364.6|209518|209368|209511.1|209361.1|27
1639382370000|2021-12-13 07:59:30|209513.8|209363.8|209518.4|209368.4|209518.4|209368.4|209513|209363|21
1639382380000|2021-12-13 07:59:40|209518.6|209368.6|209515.9|209365.9|209518.6|209368.6|209515.9|209365.9|17
1639382390000|2021-12-13 07:59:50|209515.6|209365.6|209530.8|209380.8|209536|209431.4|209481.4|209365.5|25
1639382400000|2021-12-13 08:00:00|209531.4|209381.4|209467.2|209317.2|209531.4|209381.4|209463|209313|27
1639382410000|2021-12-13 08:00:10|209467.1|209317.1|209475.7|209325.7|209480|209330|209466.9|209316.9|31
1639382420000|2021-12-13 08:00:20|209477.2|209327.2|209533.1|209383.1|209549.7|209428.4|209454|209327.2|33
1639382430000|2021-12-13 08:00:30|209533.8|209383.8|209529.6|209379.6|209533.8|209383.8|209529.1|209379.1|36
1639382440000|2021-12-13 08:00:40|209529.5|209379.5|209531.8|209381.8|209535.3|209385.3|209528.7|209378.7|27
1639382450000|2021-12-13 08:00:50|209533.3|209383.3|209530.5|209380.5|209534.9|209384.9|209530|209380|29
1639382460000|2021-12-13 08:01:00|209534|209384|209557.2|209407.2|209560.4|209410.4|209532.5|209382.5|40
1639382470000|2021-12-13 08:01:10|209558.4|209408.4|209552.9|209402.9|209558.4|209408.4|209546.3|209396.3|38
1639382480000|2021-12-13 08:01:20|209551.4|209401.4|209535.1|209385.1|209551.4|209401.4|209529.2|209379.2|37
1639382490000|2021-12-13 08:01:30|209535.8|209385.8|209547.8|209397.8|209565.3|209415.3|209535.2|209385.2|34
1639382500000|2021-12-13 08:01:40|209546.9|209396.9|209585.8|209435.8|209591.3|209441.3|209546.9|209396.9|36
1639382510000|2021-12-13 08:01:50|209588.3|209438.3|209595|209445|209595.6|209445.6|209588.3|209438.3|35
1639382520000|2021-12-13 08:02:00|209594.8|209444.8|209552.5|209402.5|209594.8|209444.8|209552.5|209402.5|38
1639382530000|2021-12-13 08:02:10|209553.3|209403.3|209555.9|209405.9|209556.5|209406.5|209552.8|209402.8|32
1639382540000|2021-12-13 08:02:20|209558.5|209408.5|209548|209398|209558.5|209408.5|209545|209395|32
1639382550000|2021-12-13 08:02:30|209543.7|209393.7|209472|209322|209544.9|209394.9|209468.4|209318.4|33
1639382560000|2021-12-13 08:02:40|209472.4|209322.4|209472.1|209322.1|209474|209324|209469.6|209319.6|31
1639382570000|2021-12-13 08:02:50|209471.9|209321.9|209472.2|209322.2|209476.1|209326.1|209471.9|209321.9|24
1639382580000|2021-12-13 08:03:00|209474.5|209324.5|209476.7|209326.7|209477.6|209327.6|209472.7|209322.7|30
1639382590000|2021-12-13 08:03:10|209476.3|209326.3|209475.1|209325.1|209476.4|209326.4|209474.2|209324.2|22
1639382600000|2021-12-13 08:03:20|209474.7|209324.7|209474.7|209324.7|209476|209326|209474|209324|17
1639382610000|2021-12-13 08:03:30|209472.5|209322.5|209475.9|209325.9|209475.9|209325.9|209472.5|209322.5|27
1639382620000|2021-12-13 08:03:40|209467.9|209317.9|209471.8|209321.8|209471.8|209321.8|209466.3|209316.3|26
1639382630000|2021-12-13 08:03:50|209472.5|209322.5|209469.9|209319.9|209473|209323|209467|209317|30
1639382640000|2021-12-13 08:04:00|209469.6|209319.6|209475.8|209325.8|209491.4|209341.4|209462.8|209312.8|38
1639382650000|2021-12-13 08:04:10|209475.3|209325.3|209472.4|209322.4|209475.3|209325.3|209470.6|209320.6|24
1639382660000|2021-12-13 08:04:20|209471.8|209321.8|209472.4|209322.4|209474.3|209324.3|209469|209319|25
1639382670000|2021-12-13 08:04:30|209474.1|209324.1|209471|209321|209474.1|209324.1|209469.9|209319.9|27
1639382680000|2021-12-13 08:04:40|209471.3|209321.3|209472.5|209322.5|209474|209324|209470.6|209320.6|31
1639382690000|2021-12-13 08:04:50|209471.3|209321.3|209450.3|209300.3|209471.7|209334.8|209384.8|209256.4|36
1639382700000|2021-12-13 08:05:00|209454.6|209304.6|209451.7|209301.7|209461.6|209311.6|209446.5|209296.5|40
1639382710000|2021-12-13 08:05:10|209449.6|209299.6|209451.5|209301.5|209453.2|209303.2|209436|209286|37
1639382720000|2021-12-13 08:05:20|209444|209294|209401.1|209251.1|209444|209294|209401.1|209251.1|32
1639382730000|2021-12-13 08:05:30|209403.2|209253.2|209376.4|209226.4|209403.7|209253.7|209369.9|209219.9|35
1639382740000|2021-12-13 08:05:40|209374.7|209224.7|209391.5|209241.5|209393|209243|209374.7|209224.7|33
1639382750000|2021-12-13 08:05:50|209391.9|209241.9|209339.4|209189.4|209391.9|209241.9|209333.8|209183.8|36
1639382760000|2021-12-13 08:06:00|209339.7|209189.7|209349.2|209199.2|209351.6|209201.6|209339.7|209189.7|35
1639382770000|2021-12-13 08:06:10|209348.9|209198.9|209349.9|209199.9|209351.2|209201.2|209348.4|209198.4|26
1639382780000|2021-12-13 08:06:20|209349|209199|209382.6|209232.6|209390|209240|209348.7|209198.7|31
1639382790000|2021-12-13 08:06:30|209382.3|209232.3|209382.8|209232.8|209384.5|209234.5|209382.2|209232.2|30
1639382800000|2021-12-13 08:06:40|209382.6|209232.6|209383.8|209233.8|209385.2|209235.2|209382.4|209232.4|27
1639382810000|2021-12-13 08:06:50|209383.5|209233.5|209322.8|209172.8|209383.5|209233.5|209263.3|209155.8|35
1639382820000|2021-12-13 08:07:00|209322.3|209172.3|209312.4|209162.4|209342.9|209192.9|209311.6|209161.6|30
1639382830000|2021-12-13 08:07:10|209311.7|209161.7|209286.1|209136.1|209314.9|209164.9|209286.1|209136.1|33
1639382840000|2021-12-13 08:07:20|209287.3|209137.3|209283.4|209133.4|209288.6|209138.6|209283.3|209133.3|30
1639382850000|2021-12-13 08:07:30|209285.2|209135.2|209277.7|209127.7|209285.2|209173.1|209218.5|209119|35
1639382860000|2021-12-13 08:07:40|209276.2|209126.2|209282.3|209132.3|209287.4|209137.4|209273.9|209123.9|31
1639382870000|2021-12-13 08:07:50|209283.9|209133.9|209289.3|209139.3|209293.8|209143.8|209277.5|209127.5|29
1639382880000|2021-12-13 08:08:00|209288.8|209138.8|209357.4|209207.4|209360.1|209253.9|209288.8|209138.8|35
1639382890000|2021-12-13 08:08:10|209357.1|209207.1|209397.2|209247.2|209399.3|209267.4|209317.4|209207|26
1639382900000|2021-12-13 08:08:20|209403|209253|209341.2|209191.2|209405.5|209255.5|209337.9|209187.9|35
1639382910000|2021-12-13 08:08:30|209342.5|209192.5|209313.9|209163.9|209345.1|209231.6|209263.8|209161.9|25
1639382920000|2021-12-13 08:08:40|209314.3|209164.3|209302.7|209152.7|209323.9|209205.8|209252.9|209152.7|31
1639382930000|2021-12-13 08:08:50|209302|209152|209302|209152|209304.4|209154.4|209300.9|209150.9|23
1639382940000|2021-12-13 08:09:00|209302.2|209152.2|209259.2|209209.2|209306.9|209214.5|209257.4|209150.4|33
1639382950000|2021-12-13 08:09:10|209258.6|209208.6|209290.4|209240.4|209344.9|209243|209258.4|209186.9|32
1639382960000|2021-12-13 08:09:20|209285.4|209235.4|209333.4|209183.4|209334.3|209235.4|209282.5|209175.3|31
1639382970000|2021-12-13 08:09:30|209332.6|209182.6|209374.2|209224.2|209391.4|209273.5|209298.9|209182.6|33
1639382980000|2021-12-13 08:09:40|209376.4|209226.4|209377.4|209227.4|209381.4|209256.9|209306.9|209207.5|31
1639382990000|2021-12-13 08:09:50|209382.7|209232.7|209381.3|209231.3|209382.7|209232.7|209378.4|209228.4|30
1639383000000|2021-12-13 08:10:00|209379.9|209229.9|209327|209277|209385.1|209277|209326.4|209223.4|28
1639383010000|2021-12-13 08:10:10|209329.3|209279.3|209375.3|209225.3|209375.3|209279.3|209329.3|209220.3|27
1639383020000|2021-12-13 08:10:20|209376|209226|209375.2|209225.2|209377.5|209227.5|209375.2|209225.2|21
1639383030000|2021-12-13 08:10:30|209376.7|209226.7|209376.5|209226.5|209376.7|209226.7|209374.4|209224.4|20
1639383040000|2021-12-13 08:10:40|209378|209228|209283.3|209133.3|209378|209228|209272.6|209122.6|32
1639383050000|2021-12-13 08:10:50|209283|209133|209284.4|209134.4|209291.1|209141.1|209281.7|209131.7|36
1639383060000|2021-12-13 08:11:00|209284|209134|209240.2|209090.2|209298.2|209157.1|209207.1|209086.6|38
1639383070000|2021-12-13 08:11:10|209236.2|209086.2|209210.6|209060.6|209236.2|209086.2|209207.6|209057.6|39
1639383080000|2021-12-13 08:11:20|209211.7|209061.7|209194.9|209044.9|209212.7|209062.7|209160.8|209010.8|36
1639383090000|2021-12-13 08:11:30|209189.4|209039.4|209185.9|209035.9|209191|209041|209184.5|209034.5|32
1639383100000|2021-12-13 08:11:40|209185.8|209035.8|209182.3|209032.3|209187.6|209037.6|209181.4|209031.4|29
1639383110000|2021-12-13 08:11:50|209185.3|209035.3|209178.9|209028.9|209185.8|209035.8|209178.7|209028.7|26
1639383120000|2021-12-13 08:12:00|209178.4|209028.4|209197.5|209047.5|209202.7|209052.7|209178.4|209028.4|31
1639383130000|2021-12-13 08:12:10|209197.4|209047.4|209191.5|209041.5|209200.1|209050.1|209186.2|209036.2|27
1639383140000|2021-12-13 08:12:20|209191.6|209041.6|209247.3|209097.3|209254.3|209104.3|209191.6|209041.6|32
1639383150000|2021-12-13 08:12:30|209248.8|209098.8|209185|209035|209249|209099|209185|209035|33
1639383160000|2021-12-13 08:12:40|209181.3|209031.3|209163.8|209013.8|209211|209103.5|209115.6|209013.8|36
1639383170000|2021-12-13 08:12:50|209163|209013|209165.4|209015.4|209169.3|209019.3|209156.2|209006.2|37
1639383180000|2021-12-13 08:13:00|209165.3|209015.3|209167.6|209017.6|209168.8|209018.8|209162.9|209012.9|30
1639383190000|2021-12-13 08:13:10|209169.4|209019.4|209153.4|209003.4|209169.4|209019.4|209150.6|209000.6|29
1639383200000|2021-12-13 08:13:20|209151.6|209001.6|209189.4|209039.4|209189.4|209039.4|209150.6|209000.6|37
1639383210000|2021-12-13 08:13:30|209188.2|209038.2|209196.5|209046.5|209196.5|209046.5|209187.3|209037.3|36
1639383220000|2021-12-13 08:13:40|209196.6|209046.6|209198.1|209048.1|209201.7|209051.7|209193.7|209043.7|30
1639383230000|2021-12-13 08:13:50|209200|209050|209226.1|209076.1|209232.8|209110.4|209160.4|209048.9|30
1639383240000|2021-12-13 08:14:00|209226.4|209076.4|209239.3|209089.3|209242|209092|209226.4|209076.4|25
1639383250000|2021-12-13 08:14:10|209240.2|209090.2|209269.5|209119.5|209272.8|209122.8|209239|209089|29
1639383260000|2021-12-13 08:14:20|209268.4|209118.4|209270.8|209120.8|209273.4|209123.4|209267.3|209117.3|23
1639383270000|2021-12-13 08:14:30|209270.4|209120.4|209267.6|209117.6|209270.5|209120.5|209267.6|209117.6|13
1639383280000|2021-12-13 08:14:40|209267.8|209117.8|209270.5|209120.5|209271.7|209121.7|209267.6|209117.6|16
1639383290000|2021-12-13 08:14:50|209270.7|209120.7|209234|209084|209271.1|209121.1|209230.6|209080.6|26
1639383300000|2021-12-13 08:15:00|209230.2|209080.2|209232.3|209082.3|209234.3|209084.3|209228.3|209078.3|28
1639383310000|2021-12-13 08:15:10|209233.1|209083.1|209235.2|209085.2|209236.1|209086.1|209233|209083|19
1639383320000|2021-12-13 08:15:20|209234.9|209084.9|209236.4|209086.4|209236.4|209086.4|209231.5|209081.5|20
1639383330000|2021-12-13 08:15:30|209236.7|209086.7|209257.2|209107.2|209257.2|209107.2|209233.8|209083.8|21
1639383340000|2021-12-13 08:15:40|209255.4|209105.4|209248.6|209098.6|209258.5|209108.5|209241.8|209091.8|32
1639383350000|2021-12-13 08:15:50|209248.7|209098.7|209248.6|209098.6|209249.8|209099.8|209247.2|209097.2|19
1639383360000|2021-12-13 08:16:00|209249.1|209099.1|209261.5|209111.5|209270.9|209120.9|209244|209094|31
1639383370000|2021-12-13 08:16:10|209260.6|209110.6|209263.9|209113.9|209263.9|209113.9|209260.5|209110.5|24
1639383380000|2021-12-13 08:16:20|209264|209114|209263.7|209113.7|209264.4|209114.4|209262.8|209112.8|17
1639383390000|2021-12-13 08:16:30|209263.5|209113.5|209265.1|209115.1|209265.1|209115.1|209258.4|209108.4|19
1639383400000|2021-12-13 08:16:40|209264.6|209114.6|209258.4|209108.4|209264.6|209114.6|209254|209104|30
1639383410000|2021-12-13 08:16:50|209261.9|209111.9|209252|209102|209263.6|209113.6|209250.9|209100.9|28
1639383420000|2021-12-13 08:17:00|209251|209101|209192.2|209042.2|209251|209101|209192.2|209042.2|36
1639383430000|2021-12-13 08:17:10|209192.4|209042.4|209151.8|209001.8|209195.1|209045.1|209148.8|208998.8|26
1639383440000|2021-12-13 08:17:20|209149.5|208999.5|209146.2|208996.2|209150.6|209000.6|209144.8|208994.8|31
1639383450000|2021-12-13 08:17:30|209146.3|208996.3|209145.1|208995.1|209147.2|208997.2|209144.1|208994.1|22
1639383460000|2021-12-13 08:17:40|209145.3|208995.3|209144.4|208994.4|209145.3|208995.3|209142.6|208992.6|16
1639383470000|2021-12-13 08:17:50|209145.2|208995.2|209111.4|208961.4|209145.2|208995.2|209089.4|208939.4|32
1639383480000|2021-12-13 08:18:00|209112|208962|209109.7|208959.7|209112|208962|209106.9|208956.9|27
1639383490000|2021-12-13 08:18:10|209109.2|208959.2|209106.6|208956.6|209109.2|208959.2|209101.9|208951.9|18
1639383500000|2021-12-13 08:18:20|209106.3|208956.3|209109.4|208959.4|209109.4|208959.4|209105.3|208955.3|24
1639383510000|2021-12-13 08:18:30|209109.2|208959.2|209107.1|208957.1|209109.8|208959.8|209104.5|208954.5|15
1639383520000|2021-12-13 08:18:40|209107.3|208957.3|209062.6|208912.6|209109|208959|209057|208907|31
1639383530000|2021-12-13 08:18:50|209062.7|208912.7|209068.4|208918.4|209069.4|208919.4|209060.2|208910.2|35
1639383540000|2021-12-13 08:19:00|209068.1|208918.1|209074|208924|209075.2|208925.2|209062.1|208912.1|25
1639383550000|2021-12-13 08:19:10|209075.2|208925.2|209127.9|208977.9|209134.4|208984.4|209075.2|208925.2|35
1639383560000|2021-12-13 08:19:20|209127|208977|209133.4|208983.4|209133.4|208983.4|209126.8|208976.8|25
1639383570000|2021-12-13 08:19:30|209131.8|208981.8|209134.7|208984.7|209134.9|208984.9|209131.8|208981.8|23
1639383580000|2021-12-13 08:19:40|209135.5|208985.5|209129.6|208979.6|209136.5|208986.5|209125|208975|24
1639383590000|2021-12-13 08:19:50|209130.1|208980.1|209157.5|209007.5|209159.9|209009.9|209128.6|208978.6|28
1639383600000|2021-12-13 08:20:00|209159.1|209009.1|209156.8|209006.8|209159.1|209009.1|209152.4|209002.4|23
1639383610000|2021-12-13 08:20:10|209157.9|209007.9|209157.6|209007.6|209158.7|209008.7|209156.4|209006.4|26
1639383620000|2021-12-13 08:20:20|209157.8|209007.8|209152.7|209002.7|209158.4|209008.4|209151.7|209001.7|30
1639383630000|2021-12-13 08:20:30|209153|209003|209151.6|209001.6|209153|209003|209148.9|208998.9|15
1639383640000|2021-12-13 08:20:40|209151.7|209001.7|209149.1|208999.1|209152.6|209002.6|209148.8|208998.8|14
1639383650000|2021-12-13 08:20:50|209150.1|209000.1|209145.2|208995.2|209152.1|209002.1|209135.8|208985.8|28
1639383660000|2021-12-13 08:21:00|209144.9|208994.9|209151.4|209001.4|209153|209003|209144.6|208994.6|22
1639383670000|2021-12-13 08:21:10|209151.1|209001.1|209153.1|209003.1|209153.1|209003.1|209122.1|208972.1|30
1639383680000|2021-12-13 08:21:20|209148.8|208998.8|209175.4|209025.4|209175.4|209025.4|209147.7|208997.7|24
1639383690000|2021-12-13 08:21:30|209175.7|209025.7|209143.4|208993.4|209175.7|209025.7|209133.2|208983.2|28
1639383700000|2021-12-13 08:21:40|209130.5|208980.5|209136.2|208986.2|209138.7|208988.7|209130.5|208980.5|26
1639383710000|2021-12-13 08:21:50|209134.9|208984.9|209138.7|208988.7|209142.8|208992.8|209134.9|208984.9|23
1639383720000|2021-12-13 08:22:00|209141.9|208991.9|209144.6|208994.6|209160.6|209010.6|209139.1|208989.1|32
1639383730000|2021-12-13 08:22:10|209143.7|208993.7|209134.9|208984.9|209148.5|208998.5|209134.9|208984.9|27
1639383740000|2021-12-13 08:22:20|209133.2|208983.2|209096.6|208946.6|209137.8|208987.8|209094.9|208944.9|28
1639383750000|2021-12-13 08:22:30|209097.6|208947.6|209097.2|208947.2|209097.7|208990.2|209040.2|208942.1|27
1639383760000|2021-12-13 08:22:40|209096.9|208946.9|209099.9|208949.9|209101.2|208951.2|209094.5|208944.5|24
1639383770000|2021-12-13 08:22:50|209098.7|208948.7|209101.1|208951.1|209101.8|208951.8|209098.7|208948.7|21
1639383780000|2021-12-13 08:23:00|209101.3|208951.3|209101.5|208951.5|209104.9|208954.9|209099.2|208949.2|21
1639383790000|2021-12-13 08:23:10|209101.6|208951.6|209092.2|208942.2|209102.6|208952.6|209089.2|208939.2|22
1639383800000|2021-12-13 08:23:20|209093|208943|209094.5|208944.5|209095.7|208945.7|209092.6|208942.6|27
1639383810000|2021-12-13 08:23:30|209094.6|208944.6|209097.1|208947.1|209098.8|208948.8|209092.3|208942.3|27
1639383820000|2021-12-13 08:23:40|209096.6|208946.6|209097.6|208947.6|209098.5|208948.5|209096.1|208946.1|24
1639383830000|2021-12-13 08:23:50|209097.1|208947.1|209093.4|208943.4|209098.3|208948.3|209093.3|208943.3|19
1639383840000|2021-12-13 08:24:00|209094|208944|209091.6|208941.6|209094.8|208944.8|209088.4|208938.4|28
1639383850000|2021-12-13 08:24:10|209090.8|208940.8|209093.6|208943.6|209094.9|208944.9|209090.8|208940.8|26
1639383860000|2021-12-13 08:24:20|209093.4|208943.4|209095.7|208945.7|209098.2|208948.2|209091.6|208941.6|25
1639383870000|2021-12-13 08:24:30|209096|208946|209097.1|208947.1|209098.4|208948.4|209093.6|208943.6|26
1639383880000|2021-12-13 08:24:40|209096.7|208946.7|209079.8|208929.8|209096.7|208946.7|209072.8|208922.8|32
1639383890000|2021-12-13 08:24:50|209083.1|208933.1|208998.2|208848.2|209083.1|208933.1|208998.2|208848.2|36
1639383900000|2021-12-13 08:25:00|208999.4|208849.4|209002.9|208852.9|209003.8|208853.8|208997.3|208847.3|28
1639383910000|2021-12-13 08:25:10|209003.7|208853.7|209004.1|208854.1|209007.9|208857.9|209000.5|208850.5|35
1639383920000|2021-12-13 08:25:20|209006.8|208856.8|208963.8|208813.8|209006.8|208871.4|208914.3|208807.5|37
1639383930000|2021-12-13 08:25:30|208963.2|208813.2|208936.2|208786.2|208963.7|208813.7|208928.9|208778.9|37
1639383940000|2021-12-13 08:25:40|208933.5|208783.5|208940.8|208790.8|208942.9|208792.9|208933.5|208783.5|33
1639383950000|2021-12-13 08:25:50|208940.3|208790.3|208941.6|208791.6|208944.6|208794.6|208940.1|208790.1|23
1639383960000|2021-12-13 08:26:00|208943.3|208793.3|208939.6|208789.6|208946.4|208796.4|208936|208786|31
1639383970000|2021-12-13 08:26:10|208939.1|208789.1|208941.2|208791.2|208941.2|208791.2|208933.5|208783.5|29
1639383980000|2021-12-13 08:26:20|208941.5|208791.5|208939.5|208789.5|208943.4|208793.4|208938.7|208788.7|24
1639383990000|2021-12-13 08:26:30|208940|208790|208937.7|208787.7|208941.4|208791.4|208935.8|208785.8|23
1639384000000|2021-12-13 08:26:40|208937.6|208787.6|208938.2|208788.2|208941.1|208791.1|208936.9|208786.9|16
1639384010000|2021-12-13 08:26:50|208939|208789|208934.9|208784.9|208942.4|208792.4|208934.9|208784.9|13
1639384020000|2021-12-13 08:27:00|208932.4|208782.4|208939|208789|208941.8|208791.8|208932.4|208782.4|20
1639384030000|2021-12-13 08:27:10|208938.7|208788.7|208941.2|208791.2|208941.9|208791.9|208938.2|208788.2|24
1639384040000|2021-12-13 08:27:20|208941.7|208791.7|208938.8|208788.8|208942.4|208792.4|208935|208785|15
1639384050000|2021-12-13 08:27:30|208939.8|208789.8|208929.1|208779.1|208943.2|208793.2|208929.1|208779.1|19
1639384060000|2021-12-13 08:27:40|208929.9|208779.9|208965.2|208815.2|208965.2|208815.2|208926|208776|31
1639384070000|2021-12-13 08:27:50|208971.7|208821.7|208972.3|208822.3|208972.3|208822.3|208963.2|208813.2|29
1639384080000|2021-12-13 08:28:00|208971.5|208821.5|208964.8|208814.8|208973|208823|208964.3|208814.3|27
1639384090000|2021-12-13 08:28:10|208973.3|208823.3|208992.2|208842.2|209004|208854|208972.1|208822.1|33
1639384100000|2021-12-13 08:28:20|208991.6|208841.6|208995.5|208845.5|208996.6|208846.6|208991.3|208841.3|31
1639384110000|2021-12-13 08:28:30|208994.9|208844.9|209051.9|208901.9|209051.9|208901.9|208992.5|208842.5|33
1639384120000|2021-12-13 08:28:40|209051|208901|209050.4|208900.4|209051.8|208901.8|209044.4|208894.4|31
1639384130000|2021-12-13 08:28:50|209053.4|208903.4|209051|208901|209056.3|208906.3|209049.4|208899.4|28
1639384140000|2021-12-13 08:29:00|209052.3|208902.3|209045.2|208895.2|209054.1|208904.1|209042|208892|20
1639384150000|2021-12-13 08:29:10|209046|208896|209021.5|208871.5|209046|208926.3|208976.3|208870.6|25
1639384160000|2021-12-13 08:29:20|209021.1|208871.1|209021.9|208871.9|209022.9|208872.9|209020.4|208870.4|19
1639384170000|2021-12-13 08:29:30|209022|208872|208999|208849|209022.4|208872.4|208998|208848|22
1639384180000|2021-12-13 08:29:40|208999.7|208849.7|209001.2|208851.2|209002|208852|208997.8|208847.8|26
1639384190000|2021-12-13 08:29:50|209001.1|208851.1|209001|208851|209003.7|208853.7|209000.5|208850.5|19
1639384200000|2021-12-13 08:30:00|209001.5|208851.5|208945.9|208795.9|209003|208853|208945.3|208795.3|29
1639384210000|2021-12-13 08:30:10|208946.8|208796.8|208948.5|208798.5|208948.5|208798.5|208944.1|208794.1|25
1639384220000|2021-12-13 08:30:20|208948.1|208798.1|208948.1|208798.1|208948.5|208798.5|208947.8|208797.8|14
1639384230000|2021-12-13 08:30:30|208948.9|208798.9|208995.3|208845.3|208999|208849|208948.1|208798.1|25
1639384240000|2021-12-13 08:30:40|208996.8|208846.8|208995.6|208845.6|208997.5|208847.5|208995.6|208845.6|24
1639384250000|2021-12-13 08:30:50|208995.8|208845.8|208987|208837|208997|208847|208987|208837|25
1639384260000|2021-12-13 08:31:00|208987.6|208837.6|209003.7|208853.7|209003.9|208853.9|208987.6|208837.6|29
1639384270000|2021-12-13 08:31:10|209003.5|208853.5|209002.3|208852.3|209004.4|208854.4|209001.5|208851.5|21
1639384280000|2021-12-13 08:31:20|208999.4|208849.4|208997.5|208847.5|208999.4|208849.4|208996.7|208846.7|16
1639384290000|2021-12-13 08:31:30|208997.4|208847.4|208986.8|208836.8|208997.4|208847.4|208986.5|208836.5|21
1639384300000|2021-12-13 08:31:40|208986.2|208836.2|208969.5|208819.5|208986.2|208836.2|208965.5|208815.5|29
1639384310000|2021-12-13 08:31:50|208963.4|208813.4|208958.2|208808.2|208963.4|208813.4|208951.8|208801.8|29
1639384320000|2021-12-13 08:32:00|208958.8|208808.8|208960|208810|208960.3|208810.3|208956.8|208806.8|21
1639384330000|2021-12-13 08:32:10|208959.8|208809.8|208969|208819|208974.5|208824.5|208958.6|208808.6|31
1639384340000|2021-12-13 08:32:20|208974.5|208824.5|208971.9|208821.9|208978.5|208828.5|208968.9|208818.9|22
1639384350000|2021-12-13 08:32:30|208972.3|208822.3|208968.6|208818.6|208972.4|208822.4|208967.5|208817.5|22
1639384360000|2021-12-13 08:32:40|208968.8|208818.8|208957.3|208807.3|208968.8|208818.8|208956.5|208806.5|24
1639384370000|2021-12-13 08:32:50|208956.7|208806.7|208971.5|208821.5|208973.7|208823.7|208955.4|208805.4|23
1639384380000|2021-12-13 08:33:00|208970.9|208820.9|208966.8|208816.8|208976.1|208826.1|208964.9|208814.9|27
1639384390000|2021-12-13 08:33:10|208965.9|208815.9|208967|208817|208968.6|208818.6|208962.6|208812.6|27
1639384400000|2021-12-13 08:33:20|208971|208821|208967.8|208817.8|208971.6|208821.6|208966.5|208816.5|18
1639384410000|2021-12-13 08:33:30|208969.2|208819.2|208969.3|208819.3|208969.4|208819.4|208966.1|208816.1|13
1639384420000|2021-12-13 08:33:40|208968.6|208818.6|208972.9|208822.9|208974.9|208824.9|208968.6|208818.6|27
1639384430000|2021-12-13 08:33:50|208973.5|208823.5|208980.2|208830.2|208982.8|208832.8|208973.5|208823.5|31
1639384440000|2021-12-13 08:34:00|208980.7|208830.7|208973.9|208823.9|208985|208835|208971.9|208821.9|26
1639384450000|2021-12-13 08:34:10|208973.4|208823.4|208971.7|208821.7|208975.5|208825.5|208970.8|208820.8|15
1639384460000|2021-12-13 08:34:20|208972.3|208822.3|208974|208824|208975.6|208825.6|208971.8|208821.8|21
1639384470000|2021-12-13 08:34:30|208977.4|208827.4|208987.9|208837.9|208989.1|208885|208935|208827.4|24
1639384480000|2021-12-13 08:34:40|208988|208838|208988|208838|208989.4|208839.4|208987.8|208837.8|20
1639384490000|2021-12-13 08:34:50|208988.1|208838.1|208988.1|208838.1|208988.6|208838.6|208987.8|208837.8|7
1639384500000|2021-12-13 08:35:00|208987.4|208837.4|208991.7|208841.7|208992.5|208842.5|208986.9|208836.9|19
1639384510000|2021-12-13 08:35:10|208991.9|208841.9|208998.2|208848.2|208998.2|208848.2|208990.3|208840.3|14
1639384520000|2021-12-13 08:35:20|209022.2|208872.2|209044.4|208894.4|209048|208947.7|208997.7|208872.2|29
1639384530000|2021-12-13 08:35:30|209043|208893|209044.4|208894.4|209048.9|208898.9|209040.8|208890.8|22
1639384540000|2021-12-13 08:35:40|209046.8|208896.8|209102.5|208952.5|209108.8|209010.5|209044.5|208894.5|33
1639384550000|2021-12-13 08:35:50|209102.9|208952.9|209099.6|208949.6|209102.9|208952.9|209098.9|208948.9|20
1639384560000|2021-12-13 08:36:00|209100.2|208950.2|209099.8|208949.8|209101.8|208951.8|209099.3|208949.3|17
1639384570000|2021-12-13 08:36:10|209100.3|208950.3|209099.5|208949.5|209102.1|208952.1|209099.5|208949.5|13
1639384580000|2021-12-13 08:36:20|209099.9|208949.9|209099.1|208949.1|209100.2|208950.2|209094.7|208944.7|28
1639384590000|2021-12-13 08:36:30|209098.2|208948.2|209104|208954|209104|208954|209098.2|208948.2|19
1639384600000|2021-12-13 08:36:40|209100.1|208950.1|209104.4|208954.4|209105.7|208955.7|209099.4|208949.4|21
1639384610000|2021-12-13 08:36:50|209103.5|208953.5|209101.3|208951.3|209104.3|208954.3|209099.7|208949.7|27
1639384620000|2021-12-13 08:37:00|209099.7|208949.7|209105.3|208955.3|209105.3|208955.3|209099.6|208949.6|22
1639384630000|2021-12-13 08:37:10|209106|208956|209128.3|208978.3|209129.2|208979.2|209103.6|208953.6|25
1639384640000|2021-12-13 08:37:20|209128.5|208978.5|209122.5|208972.5|209130.2|208980.2|209122.1|208972.1|37
1639384650000|2021-12-13 08:37:30|209122.7|208972.7|209123.2|208973.2|209125.5|208975.5|209121.3|208971.3|30
1639384660000|2021-12-13 08:37:40|209123.4|208973.4|209124.4|208974.4|209124.9|208974.9|209122.9|208972.9|26
1639384670000|2021-12-13 08:37:50|209124.5|208974.5|209136.5|208986.5|209138.2|208988.2|209123|208973|21
1639384680000|2021-12-13 08:38:00|209136.1|208986.1|209135.4|208985.4|209136.1|208986.1|209134.7|208984.7|19
1639384690000|2021-12-13 08:38:10|209133.7|208983.7|209134.5|208984.5|209134.5|208984.5|209132.9|208982.9|18
1639384700000|2021-12-13 08:38:20|209134.3|208984.3|209135.2|208985.2|209136.4|208986.4|209132.5|208982.5|22
1639384710000|2021-12-13 08:38:30|209135.1|208985.1|209131.1|208981.1|209135.5|208985.5|209131.1|208981.1|16
1639384720000|2021-12-13 08:38:40|209131.9|208981.9|209113.3|208963.3|209131.9|208981.9|209110.1|208960.1|29
1639384730000|2021-12-13 08:38:50|209111.9|208961.9|209114.3|208964.3|209117.2|208967.2|209111.7|208961.7|25
1639384740000|2021-12-13 08:39:00|209115.6|208965.6|209114.4|208964.4|209117.8|208967.8|209114.4|208964.4|26
1639384750000|2021-12-13 08:39:10|209114.2|208964.2|209118.3|208968.3|209119.4|208969.4|209114.2|208964.2|19
1639384760000|2021-12-13 08:39:20|209118.9|208968.9|209134|208984|209134.8|208984.8|209116.8|208966.8|23
1639384770000|2021-12-13 08:39:30|209133.6|208983.6|209133.5|208983.5|209134|208984|209132.2|208982.2|13
1639384780000|2021-12-13 08:39:40|209134.8|208984.8|209132.1|208982.1|209134.8|208984.8|209130.9|208980.9|11
1639384790000|2021-12-13 08:39:50|209132|208982|209130.5|208980.5|209133.9|208983.9|209124.5|208974.5|18
1639384800000|2021-12-13 08:40:00|209131.1|208981.1|209135|208985|209135.3|208985.3|209128.8|208978.8|22
1639384810000|2021-12-13 08:40:10|209134.6|208984.6|209134.1|208984.1|209136.4|208986.4|209134.1|208984.1|8
1639384820000|2021-12-13 08:40:20|209135.2|208985.2|209133.3|208983.3|209136|208986|209133.2|208983.2|9
1639384830000|2021-12-13 08:40:30|209133.1|208983.1|209133.5|208983.5|209134.1|208984.1|209130.3|208980.3|10
1639384840000|2021-12-13 08:40:40|209131.1|208981.1|209129.8|208979.8|209134.2|208984.2|209129|208979|20
1639384850000|2021-12-13 08:40:50|209129.6|208979.6|209133.8|208983.8|209133.8|208983.8|209129.6|208979.6|15
1639384860000|2021-12-13 08:41:00|209134.8|208984.8|209128.2|208978.2|209135.9|208985.9|209128.2|208978.2|19
1639384870000|2021-12-13 08:41:10|209127.8|208977.8|209134.8|208984.8|209135.1|208985.1|209126.7|208976.7|16
1639384880000|2021-12-13 08:41:20|209136.1|208986.1|209135.7|208985.7|209137.4|208987.4|209135.7|208985.7|10
1639384890000|2021-12-13 08:41:30|209125.9|208975.9|209111.7|208961.7|209125.9|208975.9|209110.1|208960.1|18
1639384900000|2021-12-13 08:41:40|209113|208963|209119.4|208969.4|209122|208972|209112.1|208962.1|30
1639384910000|2021-12-13 08:41:50|209118.7|208968.7|209119.4|208969.4|209124.6|208974.6|209113.8|208963.8|31
1639384920000|2021-12-13 08:42:00|209119|208969|209114.3|208964.3|209119.4|208969.4|209110|208960|20
1639384930000|2021-12-13 08:42:10|209112.7|208962.7|209107.4|208957.4|209112.7|209001|209051|208951.3|19
1639384940000|2021-12-13 08:42:20|209097.1|208947.1|209086.5|208936.5|209106.6|208956.6|209083.4|208933.4|18
1639384950000|2021-12-13 08:42:30|209088|208938|209086.4|208936.4|209089.9|208939.9|209084.7|208934.7|20
1639384960000|2021-12-13 08:42:40|209086.1|208936.1|209087.9|208937.9|209088.7|208938.7|209083.4|208933.4|17
1639384970000|2021-12-13 08:42:50|209088.7|208938.7|209056.9|208906.9|209089.6|208939.6|209056.9|208906.9|24
1639384980000|2021-12-13 08:43:00|209059.7|208909.7|209057|208907|209060.3|208910.3|209054.6|208904.6|23
1639384990000|2021-12-13 08:43:10|209056.8|208906.8|209057|208907|209057.8|208907.8|209055.9|208905.9|12
1639385000000|2021-12-13 08:43:20|209057.4|208907.4|209053.5|208903.5|209057.4|208907.4|209051.1|208901.1|20
1639385010000|2021-12-13 08:43:30|209053.2|208903.2|209057.7|208907.7|209058.2|208908.2|209053|208903|22
1639385020000|2021-12-13 08:43:40|209058.6|208908.6|209058|208908|209059.5|208909.5|209058|208908|13
1639385030000|2021-12-13 08:43:50|209057.4|208907.4|209059.2|208909.2|209059.6|208909.6|209057.4|208907.4|18
1639385040000|2021-12-13 08:44:00|209055.4|208905.4|209054.9|208904.9|209059.3|208909.3|209051.3|208901.3|18
1639385050000|2021-12-13 08:44:10|209055.4|208905.4|209058.1|208908.1|209059.3|208909.3|209050.7|208900.7|20
1639385060000|2021-12-13 08:44:20|209057.2|208907.2|209052.8|208902.8|209057.2|208907.2|209047.3|208897.3|12
1639385070000|2021-12-13 08:44:30|209051|208901|209048.5|208898.5|209051|208901|209048.2|208898.2|11
1639385080000|2021-12-13 08:44:40|209050.7|208900.7|209047.4|208897.4|209050.7|208900.7|209043.2|208893.2|10
1639385090000|2021-12-13 08:44:50|209048.5|208898.5|209050.8|208900.8|209051.6|208901.6|209047.2|208897.2|10
1639385100000|2021-12-13 08:45:00|209050.6|208900.6|209045.1|208895.1|209057.1|208907.1|209041.7|208891.7|32
1639385110000|2021-12-13 08:45:10|209045.3|208895.3|209048.1|208898.1|209048.1|208898.1|209035.5|208885.5|30
1639385120000|2021-12-13 08:45:20|209048.2|208898.2|209067.1|208917.1|209075.4|208971.5|209021.5|208898.2|21
1639385130000|2021-12-13 08:45:30|209067.3|208917.3|209067.5|208917.5|209069.5|208919.5|209066.9|208916.9|13
1639385140000|2021-12-13 08:45:40|209067.1|208917.1|209066.3|208916.3|209067.7|208917.7|209060.4|208910.4|20
1639385150000|2021-12-13 08:45:50|209064.9|208914.9|209075.7|208925.7|209077.8|208927.8|209058.7|208908.7|28
1639385160000|2021-12-13 08:46:00|209075.6|208925.6|209073.2|208923.2|209076.2|208926.2|209070.9|208920.9|17
1639385170000|2021-12-13 08:46:10|209074|208924|209074.3|208924.3|209075.5|208925.5|209071.5|208921.5|14
1639385180000|2021-12-13 08:46:20|209071.7|208921.7|209068.3|208918.3|209073.8|208923.8|209068.3|208918.3|19
1639385190000|2021-12-13 08:46:30|209068.5|208918.5|209068|208918|209069.3|208919.3|209066.7|208916.7|12
1639385200000|2021-12-13 08:46:40|209068.7|208918.7|209068.7|208918.7|209069.4|208919.4|209066.3|208916.3|11
1639385210000|2021-12-13 08:46:50|209069.1|208919.1|209065.2|208915.2|209071.5|208921.5|209065.2|208915.2|15
1639385220000|2021-12-13 08:47:00|209066.7|208916.7|209065.5|208915.5|209067.1|208917.1|209055.8|208905.8|24
1639385230000|2021-12-13 08:47:10|209062.9|208912.9|209064.7|208914.7|209066|208916|209062|208912|15
1639385240000|2021-12-13 08:47:20|209066.7|208916.7|209063.8|208913.8|209066.7|208916.7|209062.9|208912.9|14
1639385250000|2021-12-13 08:47:30|209064.1|208914.1|209066.3|208916.3|209068.8|208918.8|209063.1|208913.1|15
1639385260000|2021-12-13 08:47:40|209065|208915|209068.1|208918.1|209068.2|208918.2|209063.2|208913.2|10
1639385270000|2021-12-13 08:47:50|209065.5|208915.5|209057.1|208907.1|209065.5|208915.5|209053.9|208903.9|15
1639385280000|2021-12-13 08:48:00|209055.4|208905.4|209063.6|208913.6|209063.9|208958.2|209007.6|208905.4|10
1639385290000|2021-12-13 08:48:10|209062.6|208912.6|209063.7|208913.7|209063.7|208913.7|209062.2|208912.2|9
1639385300000|2021-12-13 08:48:20|209061.7|208911.7|209062.2|208912.2|209062.8|208912.8|209060.8|208910.8|12
1639385310000|2021-12-13 08:48:30|209061.9|208911.9|209062.3|208912.3|209063.1|208913.1|209061.9|208911.9|6
1639385320000|2021-12-13 08:48:40|209062.2|208912.2|209061.8|208911.8|209062.2|208912.2|209061.8|208911.8|5
1639385330000|2021-12-13 08:48:50|209011.8|208961.8|209061.7|208911.7|209061.7|208961.9|209011.8|208911.2|5
1639385340000|2021-12-13 08:49:00|209063.3|208913.3|209064|208914|209064.2|208914.2|209060.8|208910.8|25
1639385350000|2021-12-13 08:49:10|209063.8|208913.8|209062.1|208912.1|209063.8|208913.8|209061.8|208911.8|12
1639385360000|2021-12-13 08:49:20|209061.9|208911.9|209062.6|208912.6|209062.6|208912.6|209060.3|208910.3|4
1639385370000|2021-12-13 08:49:30|209062.4|208912.4|209063.2|208913.2|209063.3|208913.3|209062.4|208912.4|7
1639385380000|2021-12-13 08:49:40|209063.6|208913.6|209064.8|208914.8|209066.1|208916.1|209063.6|208913.6|10
1639385390000|2021-12-13 08:49:50|209063.6|208913.6|209064.9|208914.9|209065.3|208915.3|209063.6|208913.6|7
1639385400000|2021-12-13 08:50:00|209065.1|208915.1|209077.7|208927.7|209080.4|208977.7|209021|208915.1|24
1639385410000|2021-12-13 08:50:10|209078|208928|209116.7|208966.7|209116.7|209010.6|209029.4|208927.6|25
1639385420000|2021-12-13 08:50:20|209117.1|208967.1|209118.2|208968.2|209118.2|208968.2|209116.6|208966.6|19
1639385430000|2021-12-13 08:50:30|209118.7|208968.7|209118.3|208968.3|209118.7|208968.7|209115.8|208965.8|13
1639385440000|2021-12-13 08:50:40|209118.6|208968.6|209119.3|208969.3|209119.3|208969.3|209116.7|208966.7|16
1639385450000|2021-12-13 08:50:50|209119.5|208969.5|209118.2|208968.2|209119.6|208969.6|209117.7|208967.7|21
1639385460000|2021-12-13 08:51:00|209118|208968|209126.1|208976.1|209126.1|208976.1|209118|208968|23
1639385470000|2021-12-13 08:51:10|209125.7|208975.7|209126|208976|209127.8|208977.8|209124.6|208974.6|24
1639385480000|2021-12-13 08:51:20|209126.5|208976.5|209127.2|208977.2|209127.3|208977.3|209125.8|208975.8|19
1639385490000|2021-12-13 08:51:30|209126.3|208976.3|209130.4|208980.4|209130.4|208980.4|209126.3|208976.3|18
1639385500000|2021-12-13 08:51:40|209130.7|208980.7|209125.6|208975.6|209130.7|208980.7|209125|208975|16
1639385510000|2021-12-13 08:51:50|209125.7|208975.7|209125.6|208975.6|209127.1|208977.1|209124.4|208974.4|20
1639385520000|2021-12-13 08:52:00|209125.2|208975.2|209097.8|208947.8|209129.7|208979.7|209097.8|208947.8|21
1639385530000|2021-12-13 08:52:10|209097.3|208947.3|209108.3|208958.3|209108.3|208958.3|209096.3|208946.3|29
1639385540000|2021-12-13 08:52:20|209108.6|208958.6|209106.3|208956.3|209110.7|208960.7|209105.1|208955.1|30
1639385550000|2021-12-13 08:52:30|209105.9|208955.9|209106.3|208956.3|209106.8|208956.8|209102.7|208952.7|28
1639385560000|2021-12-13 08:52:40|209106.5|208956.5|209108.7|208958.7|209108.7|208958.7|209105.4|208955.4|28
1639385570000|2021-12-13 08:52:50|209108.6|208958.6|209090.7|208940.7|209110|208960|209087.7|208937.7|31
1639385580000|2021-12-13 08:53:00|209091.2|208941.2|209094.3|208944.3|209095.2|208945.2|209091.1|208941.1|30
1639385590000|2021-12-13 08:53:10|209093.6|208943.6|209100.5|208950.5|209100.5|208950.5|209093.2|208943.2|26
1639385600000|2021-12-13 08:53:20|209099.5|208949.5|209046.9|208896.9|209099.5|208949.5|209046.9|208896.9|29
1639385610000|2021-12-13 08:53:30|209045.7|208895.7|209041.8|208891.8|209047.2|208897.2|209041.6|208891.6|22
1639385620000|2021-12-13 08:53:40|209042.1|208892.1|209040.8|208890.8|209042.4|208892.4|209038.8|208888.8|23
1639385630000|2021-12-13 08:53:50|209040.1|208890.1|209037.8|208887.8|209040.5|208890.5|209037.7|208887.7|15
1639385640000|2021-12-13 08:54:00|209039.2|208889.2|209039.1|208889.1|209039.2|208889.2|209036.2|208886.2|14
1639385650000|2021-12-13 08:54:10|208994.8|208844.8|208991.3|208841.3|208999.4|208849.4|208986|208836|26
1639385660000|2021-12-13 08:54:20|208992.6|208842.6|209001.3|208851.3|209001.3|208851.3|208987.1|208837.1|25
1639385670000|2021-12-13 08:54:30|209001.5|208851.5|209005.7|208855.7|209008.4|208858.4|209001|208851|19
1639385680000|2021-12-13 08:54:40|209005.5|208855.5|208995.8|208845.8|209006.6|208856.6|208994|208844|23
1639385690000|2021-12-13 08:54:50|208995.6|208845.6|209003.5|208853.5|209005.1|208855.1|208994.4|208844.4|27
1639385700000|2021-12-13 08:55:00|208998.9|208848.9|209036.9|208886.9|209036.9|208886.9|208998.9|208848.9|29
1639385710000|2021-12-13 08:55:10|209038.1|208888.1|209036.7|208886.7|209038.5|208888.5|209036.7|208886.7|18
1639385720000|2021-12-13 08:55:20|209036.1|208886.1|209024.2|208874.2|209038.1|208888.1|209023.1|208873.1|22
1639385730000|2021-12-13 08:55:30|209025.6|208875.6|209081.9|208931.9|209083.3|208933.3|209025.6|208875.6|31
1639385740000|2021-12-13 08:55:40|209082.6|208932.6|209080.6|208930.6|209082.6|208932.6|209078.2|208928.2|16
1639385750000|2021-12-13 08:55:50|209080.5|208930.5|209097.7|208947.7|209102.1|208952.1|209078.6|208928.6|29
1639385760000|2021-12-13 08:56:00|209097.5|208947.5|209098.9|208948.9|209102.6|208952.6|209093.6|208943.6|12
1639385770000|2021-12-13 08:56:10|209093.3|208943.3|209139|208989|209142.7|208992.7|209091.7|208941.7|31
1639385780000|2021-12-13 08:56:20|209139.5|208989.5|209140.2|208990.2|209142.6|208992.6|209137.9|208987.9|26
1639385790000|2021-12-13 08:56:30|209140.5|208990.5|209160.6|209010.6|209161.6|209011.6|209138.3|208988.3|30
1639385800000|2021-12-13 08:56:40|209160.7|209010.7|209177.8|209027.8|209178|209028|209160.4|209010.4|29
1639385810000|2021-12-13 08:56:50|209177.1|209027.1|209169.9|209019.9|209178|209028|209169.7|209019.7|25
1639385820000|2021-12-13 08:57:00|209169.6|209019.6|209144|208994|209169.6|209019.6|209139.9|208989.9|21
1639385830000|2021-12-13 08:57:10|209143.5|208993.5|209137.6|208987.6|209146.8|208996.8|209136.5|208986.5|27
1639385840000|2021-12-13 08:57:20|209137.1|208987.1|209138|208988|209139.3|208989.3|209137.1|208987.1|19
1639385850000|2021-12-13 08:57:30|209144.9|208994.9|209165.2|209015.2|209166.3|209016.3|209144.2|208994.2|32
1639385860000|2021-12-13 08:57:40|209163.5|209013.5|209165.3|209015.3|209165.3|209015.3|209162.9|209012.9|19
1639385870000|2021-12-13 08:57:50|209165.2|209015.2|209161.1|209011.1|209165.2|209015.2|209159.4|209009.4|21
1639385880000|2021-12-13 08:58:00|209160.9|209010.9|209145.4|208995.4|209162.2|209012.2|209140.8|208990.8|24
1639385890000|2021-12-13 08:58:10|209149|208999|209140.4|208990.4|209149|208999|209139.6|208989.6|18
1639385900000|2021-12-13 08:58:20|209138.6|208988.6|209141.4|208991.4|209141.4|208991.4|209137.4|208987.4|13
1639385910000|2021-12-13 08:58:30|209140.5|208990.5|209148|208998|209155.3|209005.3|209140.1|208990.1|22
1639385920000|2021-12-13 08:58:40|209146.9|208996.9|209148.5|208998.5|209150.5|209000.5|209142.9|208992.9|22
1639385930000|2021-12-13 08:58:50|209148|208998|209154.3|209004.3|209157.8|209007.8|209148|208998|23
1639385940000|2021-12-13 08:59:00|209154.9|209004.9|209155|209005|209156.8|209006.8|209154.4|209004.4|26
1639385950000|2021-12-13 08:59:10|209156.2|209006.2|209155.9|209005.9|209156.5|209006.5|209154.9|209004.9|19
1639385960000|2021-12-13 08:59:20|209156|209006|209157.2|209007.2|209158.8|209008.8|209156|209006|22
1639385970000|2021-12-13 08:59:30|209157.7|209007.7|209156.7|209006.7|209158.8|209008.8|209156.6|209006.6|28
1639385980000|2021-12-13 08:59:40|209158.1|209008.1|209158.4|209008.4|209159.2|209009.2|209157.7|209007.7|15
1639385990000|2021-12-13 08:59:50|209158.6|209008.6|209149.4|208999.4|209158.6|209008.6|209149.1|208999.1|25
1639386000000|2021-12-13 09:00:00|209151.1|209001.1|209102.3|209052.3|209151.1|209053.1|209101.9|209000.6|13
1639386010000|2021-12-13 09:00:10|209102.2|209052.2|209152.9|209002.9|209153.3|209054.5|209102.2|209002.9|16
1639386020000|2021-12-13 09:00:20|209150.9|209000.9|209147.9|208997.9|209150.9|209050.1|209100.1|208993.6|26
1639386030000|2021-12-13 09:00:30|209148.4|208998.4|209149.7|208999.7|209151|209001|209148.4|208998.4|18
1639386040000|2021-12-13 09:00:40|209150.4|209000.4|209152.6|209002.6|209152.6|209002.6|209149|208999|15
1639386050000|2021-12-13 09:00:50|209153.1|209003.1|209148.9|208998.9|209153.1|209055.1|209097.2|208997.3|29
1639386060000|2021-12-13 09:01:00|209148.8|208998.8|209153.2|209003.2|209153.8|209055.3|209103.1|208998.8|29
1639386070000|2021-12-13 09:01:10|209152.9|209002.9|209151.2|209001.2|209154.4|209004.4|209151.2|209001.2|20
1639386080000|2021-12-13 09:01:20|209150.9|209000.9|209112.3|208962.3|209157|209041.4|209082.7|208958.3|26
1639386090000|2021-12-13 09:01:30|209111.2|208961.2|209112.8|208962.8|209117.9|208967.9|209111.2|208961.2|22
1639386100000|2021-12-13 09:01:40|209112.1|208962.1|209114.5|208964.5|209116.1|208966.1|209111.7|208961.7|16
1639386110000|2021-12-13 09:01:50|209113.8|208963.8|209109|208959|209113.8|208963.8|209108.1|208958.1|18
1639386120000|2021-12-13 09:02:00|209108.6|208958.6|209112.9|208962.9|209112.9|209009.1|209052.2|208955.9|27
1639386130000|2021-12-13 09:02:10|209112.1|208962.1|209105.3|208955.3|209113.2|209009.9|209056.4|208951.2|29
1639386140000|2021-12-13 09:02:20|209103.5|208953.5|209107.8|208957.8|209109|208959|209103.5|208953.5|30
1639386150000|2021-12-13 09:02:30|209106.1|208956.1|209095.1|208945.1|209106.1|208956.1|209092.8|208942.8|25
1639386160000|2021-12-13 09:02:40|209093.6|208943.6|209138|208988|209154.2|209010.6|209053.1|208943.3|31
1639386170000|2021-12-13 09:02:50|209138.1|208988.1|209165.2|209015.2|209167.5|209017.5|209138.1|208988.1|31
1639386180000|2021-12-13 09:03:00|209164.9|209014.9|209178.4|209028.4|209186.2|209036.2|209164.6|209014.6|25
1639386190000|2021-12-13 09:03:10|209177.3|209027.3|209175.3|209025.3|209178.5|209028.5|209171.3|209021.3|29
1639386200000|2021-12-13 09:03:20|209179.8|209029.8|209152.6|209002.6|209179.8|209062.2|209112.2|209000.3|25
1639386210000|2021-12-13 09:03:30|209146.8|208996.8|209113.2|208963.2|209149.1|208999.1|209112.9|208962.9|30
1639386220000|2021-12-13 09:03:40|209113|208963|209101.5|208951.5|209113.8|208963.8|209095.8|208945.8|26
1639386230000|2021-12-13 09:03:50|209101.4|208951.4|209101.4|208951.4|209102.3|208952.3|209099.5|208949.5|16
1639386240000|2021-12-13 09:04:00|209099.9|208949.9|209101.4|208951.4|209102|208952|209099.9|208949.9|19
1639386250000|2021-12-13 09:04:10|209101.7|208951.7|209103.6|208953.6|209107.1|208957.1|209101.7|208951.7|22
1639386260000|2021-12-13 09:04:20|209103.9|208953.9|209102.9|208952.9|209103.9|208953.9|209100.3|208950.3|19
1639386270000|2021-12-13 09:04:30|209101.7|208951.7|209103.2|208953.2|209105.3|208955.3|209101.7|208951.7|23
1639386280000|2021-12-13 09:04:40|209096|208946|209092.5|208942.5|209096|208999.5|209049.5|208937|31
1639386290000|2021-12-13 09:04:50|209092.4|208942.4|209090.1|208940.1|209099.2|208949.2|209088.5|208938.5|25
1639386300000|2021-12-13 09:05:00|209091.5|208941.5|209141.4|208991.4|209144.3|208994.3|209089.5|208939.5|29
1639386310000|2021-12-13 09:05:10|209142.7|208992.7|209135.4|208985.4|209144.8|208994.8|209134.4|208984.4|25
1639386320000|2021-12-13 09:05:20|209134.3|208984.3|209135.4|208985.4|209137|208987|209132.3|208982.3|19
1639386330000|2021-12-13 09:05:30|209135.7|208985.7|209137.2|208987.2|209137.8|208987.8|209135|208985|19
1639386340000|2021-12-13 09:05:40|209137.1|208987.1|209134.7|208984.7|209137.6|208987.6|209133.8|208983.8|16
1639386350000|2021-12-13 09:05:50|209135.3|208985.3|209139.3|208989.3|209139.3|208989.3|209134.8|208984.8|11
1639386360000|2021-12-13 09:06:00|209136.9|208986.9|209137.3|208987.3|209139.3|208989.3|209135.2|208985.2|17
1639386370000|2021-12-13 09:06:10|209137.4|208987.4|209146.6|208996.6|209148.4|208998.4|209134.5|208984.5|27
1639386380000|2021-12-13 09:06:20|209147.1|208997.1|209146.6|208996.6|209147.4|208997.4|209141.9|208991.9|31
1639386390000|2021-12-13 09:06:30|209146.4|208996.4|209142.2|208992.2|209146.6|208996.6|209138.5|208988.5|27
1639386400000|2021-12-13 09:06:40|209142|208992|209135.6|208985.6|209142|208992|209134.2|208984.2|18
1639386410000|2021-12-13 09:06:50|209135.8|208985.8|209141.4|208991.4|209144.4|208994.4|209135.8|208985.8|23
1639386420000|2021-12-13 09:07:00|209139.7|208989.7|209137.5|208987.5|209139.7|208989.7|209135.3|208985.3|26
1639386430000|2021-12-13 09:07:10|209136.3|208986.3|209137.3|208987.3|209137.3|208987.3|209136.1|208986.1|18
1639386440000|2021-12-13 09:07:20|209136.9|208986.9|209134.7|208984.7|209139.6|208989.6|209133|208983|25
1639386450000|2021-12-13 09:07:30|209135.3|208985.3|209146.9|208996.9|209150.1|209000.1|209135.3|208985.3|24
1639386460000|2021-12-13 09:07:40|209146.7|208996.7|209186.7|209036.7|209195.1|209045.1|209146.7|208996.7|33
1639386470000|2021-12-13 09:07:50|209184|209034|209188.7|209038.7|209190.7|209040.7|209184|209034|26
1639386480000|2021-12-13 09:08:00|209191.3|209041.3|209188.9|209038.9|209193.9|209043.9|209178.8|209028.8|38
1639386490000|2021-12-13 09:08:10|209194.1|209044.1|209188.5|209038.5|209194.1|209044.1|209184.7|209034.7|21
1639386500000|2021-12-13 09:08:20|209188.1|209038.1|209176.5|209026.5|209188.1|209076.3|209126.3|209023.4|32
1639386510000|2021-12-13 09:08:30|209179.1|209029.1|209178.3|209028.3|209180.8|209030.8|209173.7|209023.7|24
1639386520000|2021-12-13 09:08:40|209177.6|209027.6|209178.4|209028.4|209179.7|209029.7|209177.2|209027.2|22
1639386530000|2021-12-13 09:08:50|209179.4|209029.4|209175.2|209025.2|209180.2|209030.2|209173.8|209023.8|19
1639386540000|2021-12-13 09:09:00|209172.5|209022.5|209180.9|209030.9|209183.7|209033.7|209172.5|209022.5|26
1639386550000|2021-12-13 09:09:10|209182.1|209032.1|209181.9|209031.9|209184.6|209034.6|209179.9|209029.9|20
1639386560000|2021-12-13 09:09:20|209181.6|209031.6|209178.2|209028.2|209182.4|209032.4|209177.8|209027.8|22
1639386570000|2021-12-13 09:09:30|209178|209028|209185.3|209035.3|209187.2|209037.2|209178|209028|23
1639386580000|2021-12-13 09:09:40|209184|209034|209182.6|209032.6|209184.3|209034.3|209182.3|209032.3|17
1639386590000|2021-12-13 09:09:50|209181.7|209031.7|209181.2|209031.2|209182.2|209032.2|209179|209029|19
1639386600000|2021-12-13 09:10:00|209181|209031|209186.9|209036.9|209189.9|209039.9|209179.2|209029.2|22
1639386610000|2021-12-13 09:10:10|209186.7|209036.7|209175.4|209025.4|209187|209077.3|209127.3|209022.9|24
1639386620000|2021-12-13 09:10:20|209175.2|209025.2|209176.1|209026.1|209177.4|209027.4|209174.7|209024.7|10
1639386630000|2021-12-13 09:10:30|209175.9|209025.9|209172.3|209022.3|209178.7|209028.7|209172|209022|19
1639386640000|2021-12-13 09:10:40|209152.2|209002.2|209151.1|209001.1|209153|209003|209148.8|208998.8|28
1639386650000|2021-12-13 09:10:50|209151.2|209001.2|209144.8|208994.8|209151.2|209001.2|209144.8|208994.8|22
1639386660000|2021-12-13 09:11:00|209125|208975|209090.3|208940.3|209125.8|208975.8|209090.3|208940.3|26
1639386670000|2021-12-13 09:11:10|209091.8|208941.8|209083.8|208933.8|209092.7|208942.7|209077.9|208927.9|23
1639386680000|2021-12-13 09:11:20|209085|208935|209088|208938|209088.4|208938.4|209082.6|208932.6|11
1639386690000|2021-12-13 09:11:30|209088.1|208938.1|209087.8|208937.8|209088.1|208938.1|209087.8|208937.8|6
1639386700000|2021-12-13 09:11:40|209087.5|208937.5|209044.5|208894.5|209087.6|208937.6|209044.5|208894.5|17
1639386710000|2021-12-13 09:11:50|209044.6|208894.6|209048.2|208898.2|209051.2|208901.2|209044.6|208894.6|23
1639386720000|2021-12-13 09:12:00|209004.2|208954.2|209056.6|208906.6|209056.6|208954.2|208999.4|208898.9|24
1639386730000|2021-12-13 09:12:10|209057.1|208907.1|209054.8|208904.8|209060.6|208961.4|209011.4|208904.2|20
1639386740000|2021-12-13 09:12:20|209055.8|208905.8|209059.2|208909.2|209062.4|208961|209011|208904.2|27
1639386750000|2021-12-13 09:12:30|209056.6|208906.6|209090.8|208940.8|209093.3|208943.3|209056.6|208906.6|28
1639386760000|2021-12-13 09:12:40|209089.3|208939.3|209087.5|208937.5|209090.1|208940.1|209086.9|208936.9|35
1639386770000|2021-12-13 09:12:50|209087.3|208937.3|209089.8|208939.8|209091.2|208941.2|209083.9|208933.9|21
1639386780000|2021-12-13 09:13:00|209089.1|208939.1|209070.8|208920.8|209089.1|208939.1|209067.5|208917.5|24
1639386790000|2021-12-13 09:13:10|209068.4|208918.4|209071.5|208921.5|209075.4|208925.4|209067.5|208917.5|24
1639386800000|2021-12-13 09:13:20|209071.9|208921.9|209070.5|208920.5|209072.7|208922.7|209070|208920|11
1639386810000|2021-12-13 09:13:30|209071|208921|209058.2|208908.2|209074.1|208924.1|209058.2|208908.2|21
1639386820000|2021-12-13 09:13:40|209060.4|208910.4|209061.2|208911.2|209062|208912|209056|208906|22
1639386830000|2021-12-13 09:13:50|209060.4|208910.4|209061.3|208911.3|209063.4|208913.4|209058.1|208908.1|16
1639386840000|2021-12-13 09:14:00|209065.1|208915.1|209049.4|208899.4|209065.1|208915.1|209046.3|208896.3|21
1639386850000|2021-12-13 09:14:10|209048.5|208898.5|209055.8|208905.8|209058.4|208908.4|209047.8|208897.8|24
1639386860000|2021-12-13 09:14:20|209059.6|208909.6|209053|208903|209059.6|208909.6|209052|208902|24
1639386870000|2021-12-13 09:14:30|209053.3|208903.3|209050.7|208900.7|209055.3|208905.3|209041.8|208891.8|28
1639386880000|2021-12-13 09:14:40|209051.3|208901.3|209047.8|208897.8|209051.3|208901.3|209047.6|208897.6|23
1639386890000|2021-12-13 09:14:50|209047.9|208897.9|209048.5|208898.5|209049.2|208899.2|209047.8|208897.8|16
1639386900000|2021-12-13 09:15:00|209048.6|208898.6|208958.8|208808.8|209048.6|208898.6|208919.6|208808.6|34
1639386910000|2021-12-13 09:15:10|208958.6|208808.6|208960.5|208810.5|208963.3|208813.3|208951.8|208801.8|37
1639386920000|2021-12-13 09:15:20|208960.6|208810.6|208973.7|208823.7|208973.7|208868.6|208918.6|208807.1|21
1639386930000|2021-12-13 09:15:30|208969.6|208819.6|208971|208821|208973.2|208823.2|208967|208817|20
1639386940000|2021-12-13 09:15:40|208970.9|208820.9|208969.8|208819.8|208971.4|208821.4|208968.6|208818.6|19
1639386950000|2021-12-13 09:15:50|208969.4|208819.4|208970.5|208820.5|208971.2|208821.2|208968.4|208818.4|20
1639386960000|2021-12-13 09:16:00|208969.9|208819.9|208963|208813|208971.3|208821.3|208962.1|208812.1|26
1639386970000|2021-12-13 09:16:10|208964.3|208814.3|208963.2|208813.2|208964.8|208814.8|208961.4|208811.4|22
1639386980000|2021-12-13 09:16:20|208961.3|208811.3|208927.1|208877.1|208976.5|208877.1|208927.1|208809.5|24
1639386990000|2021-12-13 09:16:30|208925.7|208875.7|208973.1|208823.1|208978.3|208875.7|208925.7|208814.3|28
1639387000000|2021-12-13 09:16:40|208973.4|208823.4|208976.4|208826.4|208976.6|208826.6|208973.4|208823.4|20
1639387010000|2021-12-13 09:16:50|208976.5|208826.5|208978.2|208828.2|208979.1|208829.1|208975.5|208825.5|17
1639387020000|2021-12-13 09:17:00|208973.1|208823.1|208965.2|208815.2|208973.1|208865.8|208914|208815.2|15
1639387030000|2021-12-13 09:17:10|208960.3|208810.3|208973.2|208823.2|208973.2|208823.2|208960.3|208810.3|22
1639387040000|2021-12-13 09:17:20|208969.3|208819.3|209002.6|208852.6|209004.4|208883.2|208932.1|208819.3|33
1639387050000|2021-12-13 09:17:30|209000.9|208850.9|209001.1|208851.1|209002.9|208852.9|208998|208848|28
1639387060000|2021-12-13 09:17:40|209001.9|208851.9|209002.2|208852.2|209002.9|208852.9|209000.2|208850.2|31
1639387070000|2021-12-13 09:17:50|208999.8|208849.8|209006.9|208856.9|209009.4|208859.4|208997.6|208847.6|32
1639387080000|2021-12-13 09:18:00|209005.2|208855.2|209011|208861|209017.6|208867.6|209004.4|208854.4|10
1639387090000|2021-12-13 09:18:10|209011.2|208861.2|209041.1|208891.1|209041.1|208947.5|208966.7|208861.2|29
1639387100000|2021-12-13 09:18:20|209040.6|208890.6|209035.4|208885.4|209048.5|208898.5|209032.7|208882.7|30
1639387110000|2021-12-13 09:18:30|209035.2|208885.2|209044.1|208894.1|209050.7|208900.7|209032.9|208882.9|30
1639387120000|2021-12-13 09:18:40|209045.2|208895.2|209050.3|208900.3|209051|208901|209044.4|208894.4|23
1639387130000|2021-12-13 09:18:50|209051.1|208901.1|209055.6|208905.6|209055.6|208905.6|209049.9|208899.9|18
1639387140000|2021-12-13 09:19:00|209054.8|208904.8|209058.4|208908.4|209063.2|208913.2|209054.8|208904.8|21
1639387150000|2021-12-13 09:19:10|209057.8|208907.8|209055.2|208905.2|209063.2|208913.2|209052|208902|22
1639387160000|2021-12-13 09:19:20|209056.9|208906.9|209051.3|208901.3|209057.7|208907.7|209049.7|208899.7|19
1639387170000|2021-12-13 09:19:30|209051.2|208901.2|209050.4|208900.4|209057.3|208907.3|209047.9|208897.9|19
1639387180000|2021-12-13 09:19:40|209050.1|208900.1|209035.3|208885.3|209051.5|208901.5|209032.7|208882.7|23
1639387190000|2021-12-13 09:19:50|209034.9|208884.9|209065.2|208915.2|209070|208920|209034.4|208884.4|30
1639387200000|2021-12-13 09:20:00|209065.5|208915.5|209039.7|208889.7|209066.1|208916.1|209038.7|208888.7|28
1639387210000|2021-12-13 09:20:10|209038.2|208888.2|209041.9|208891.9|209042.7|208892.7|209035.2|208885.2|31
1639387220000|2021-12-13 09:20:20|209042.1|208892.1|209070.2|208920.2|209070.2|208920.2|209041.4|208891.4|33
1639387230000|2021-12-13 09:20:30|209069|208919|209084.1|208934.1|209089|208939|209068.9|208918.9|32
1639387240000|2021-12-13 09:20:40|209087.2|208937.2|209087.9|208937.9|209087.9|208937.9|209079.9|208929.9|24
1639387250000|2021-12-13 09:20:50|209086|208936|209094.8|208944.8|209095.1|208945.1|209086|208936|24
1639387260000|2021-12-13 09:21:00|209094.7|208944.7|209092.6|208942.6|209095|208945|209092|208942|16
1639387270000|2021-12-13 09:21:10|209093.5|208943.5|209090.8|208940.8|209093.5|208943.5|209089.8|208939.8|15
1639387280000|2021-12-13 09:21:20|209094.7|208944.7|209092.8|208942.8|209095.1|208945.1|209092.1|208942.1|14
1639387290000|2021-12-13 09:21:30|209093.1|208943.1|209095.5|208945.5|209101.2|208951.2|209092.1|208942.1|24
1639387300000|2021-12-13 09:21:40|209096|208946|209089.9|208939.9|209096.6|208946.6|209088.4|208938.4|16
1639387310000|2021-12-13 09:21:50|209087.1|208937.1|209059.8|208909.8|209087.2|208937.2|209056.3|208906.3|29
1639387320000|2021-12-13 09:22:00|209057.6|208907.6|209057.1|208907.1|209063.1|208913.1|209056.5|208906.5|10
1639387330000|2021-12-13 09:22:10|209058.4|208908.4|209053.7|208903.7|209059.7|208909.7|209053|208903|10
1639387340000|2021-12-13 09:22:20|209058.9|208908.9|208995.6|208945.6|209058.9|208945.6|208989.9|208898.4|17
1639387350000|2021-12-13 09:22:30|209047.4|208897.4|208993.5|208943.5|209048|208945.5|208990.3|208891.5|16
1639387360000|2021-12-13 09:22:40|208993|208943|209040.7|208890.7|209046.1|208943|208991.5|208890.4|16
1639387370000|2021-12-13 09:22:50|209040.5|208890.5|209042.1|208892.1|209042.1|208937.9|208987.1|208889.6|11
1639387380000|2021-12-13 09:23:00|209043|208893|209045.5|208895.5|209046.4|208896.4|209042.5|208892.5|13
1639387390000|2021-12-13 09:23:10|209045.1|208895.1|209039.3|208889.3|209045.1|208895.1|209039.3|208889.3|9
1639387400000|2021-12-13 09:23:20|209044.9|208894.9|209047.1|208897.1|209049.6|208946.1|208992.1|208894.9|15
1639387410000|2021-12-13 09:23:30|209035.1|208885.1|209039.4|208889.4|209042.2|208892.2|209035.1|208885.1|26
1639387420000|2021-12-13 09:23:40|209040.3|208890.3|209038.6|208888.6|209040.3|208890.3|209037.4|208887.4|12
1639387430000|2021-12-13 09:23:50|209038.9|208888.9|209036.1|208886.1|209039.6|208889.6|209036.1|208886.1|9
1639387440000|2021-12-13 09:24:00|209035.8|208885.8|209020.9|208870.9|209036.9|208886.9|209020.9|208870.9|11
1639387450000|2021-12-13 09:24:10|209018.3|208868.3|209026.3|208876.3|209027.2|208877.2|209018.3|208868.3|25
1639387460000|2021-12-13 09:24:20|209026.9|208876.9|209019.4|208869.4|209029.1|208919.4|208964.5|208869.4|25
1639387470000|2021-12-13 09:24:30|208965.1|208915.1|209024|208874|209025.3|208915.1|208965.1|208871.3|17
1639387480000|2021-12-13 09:24:40|209023.2|208873.2|209022.4|208872.4|209024.1|208874.1|209021.3|208871.3|15
1639387490000|2021-12-13 09:24:50|209018.8|208868.8|209021.6|208871.6|209024.5|208874.5|209018.8|208868.8|13
1639387500000|2021-12-13 09:25:00|209020.8|208870.8|209034.5|208884.5|209036.7|208931.5|208981.5|208870.8|28
1639387510000|2021-12-13 09:25:10|209033.5|208883.5|209009.3|208859.3|209035.7|208885.7|209002.2|208852.2|32
1639387520000|2021-12-13 09:25:20|209009.9|208859.9|209011.2|208861.2|209013.7|208863.7|209007.3|208857.3|23
1639387530000|2021-12-13 09:25:30|209009.3|208859.3|208957.5|208907.5|209013.6|208910.3|208955.8|208854.1|29
1639387540000|2021-12-13 09:25:40|208958.6|208908.6|209011.7|208861.7|209014|208908.6|208958.6|208859.7|17
1639387550000|2021-12-13 09:25:50|209008.6|208858.6|209005.1|208855.1|209011.5|208910.4|208949.9|208849.8|24
1639387560000|2021-12-13 09:26:00|209006|208856|208962|208912|209014|208913.5|208953.6|208853.8|23
1639387570000|2021-12-13 09:26:10|208967.9|208917.9|208969.5|208919.5|208970.4|208920.4|208965.7|208915.7|13
1639387580000|2021-12-13 09:26:20|208968.6|208918.6|209022.8|208872.8|209022.8|208923.1|208966.4|208872.3|22
1639387590000|2021-12-13 09:26:30|208968.3|208918.3|208953|208903|208974.3|208924.3|208953|208903|23
1639387600000|2021-12-13 09:26:40|209002.6|208852.6|208984.8|208834.8|209003.5|208853.5|208977.7|208827.7|31
1639387610000|2021-12-13 09:26:50|208985.3|208835.3|208940.2|208790.2|208991.4|208841.4|208939.4|208789.4|33
1639387620000|2021-12-13 09:27:00|208940|208790|208973.2|208823.2|208973.9|208878.3|208913|208789.6|26
1639387630000|2021-12-13 09:27:10|208922.3|208872.3|209131.2|208981.2|209134.3|208984.3|208922.3|208872.3|36
1639387640000|2021-12-13 09:27:20|209128.1|208978.1|209131.8|208981.8|209132.9|208982.9|209125.8|208975.8|25
1639387650000|2021-12-13 09:27:30|209131.3|208981.3|209130.8|208980.8|209133.6|208983.6|209129.8|208979.8|26
1639387660000|2021-12-13 09:27:40|209128.4|208978.4|209135.9|208985.9|209139.1|208989.1|209128.4|208978.4|26
1639387670000|2021-12-13 09:27:50|209136.4|208986.4|209142.7|208992.7|209145.8|208995.8|209134.8|208984.8|28
1639387680000|2021-12-13 09:28:00|209142.3|208992.3|209140.3|208990.3|209143.2|208993.2|209135.1|208985.1|27
1639387690000|2021-12-13 09:28:10|209138.7|208988.7|209129.8|208979.8|209138.7|208988.7|209128.2|208978.2|27
1639387700000|2021-12-13 09:28:20|209130.4|208980.4|209130.8|208980.8|209131.5|208981.5|209130.1|208980.1|19
1639387710000|2021-12-13 09:28:30|209131.1|208981.1|209131.9|208981.9|209132.5|208982.5|209129.4|208979.4|18
1639387720000|2021-12-13 09:28:40|209132.4|208982.4|209145.6|208995.6|209156.9|209052.9|209102.5|208982.4|27
1639387730000|2021-12-13 09:28:50|209144.8|208994.8|209130.6|208980.6|209144.8|208994.8|209130.4|208980.4|25
1639387740000|2021-12-13 09:29:00|209131.1|208981.1|209132.6|208982.6|209132.6|208982.6|209130.5|208980.5|16
1639387750000|2021-12-13 09:29:10|209134.4|208984.4|209131.5|208981.5|209134.4|208984.4|209130.8|208980.8|18
1639387760000|2021-12-13 09:29:20|209131.8|208981.8|209132.4|208982.4|209132.6|208982.6|209130.3|208980.3|24
1639387770000|2021-12-13 09:29:30|209132.1|208982.1|209105.5|208955.5|209132.5|208982.5|209105.1|208955.1|21
1639387780000|2021-12-13 09:29:40|209107.7|208957.7|209104.9|208954.9|209110.3|208960.3|209104.4|208954.4|30
1639387790000|2021-12-13 09:29:50|209104.5|208954.5|209107.4|208957.4|209109.6|208959.6|209104.5|208954.5|20
1639387800000|2021-12-13 09:30:00|209109.9|208959.9|209098.8|208948.8|209109.9|208999.5|209043.4|208947.9|27
1639387810000|2021-12-13 09:30:10|209100.5|208950.5|209099.6|208949.6|209102.1|208952.1|209099.6|208949.6|13
1639387820000|2021-12-13 09:30:20|209101.7|208951.7|209100.6|208950.6|209101.7|208951.7|209100.5|208950.5|6
1639387830000|2021-12-13 09:30:30|209094.3|208944.3|209099.1|208949.1|209104.7|208997.6|209047.6|208944.3|20
1639387840000|2021-12-13 09:30:40|209098.9|208948.9|209043.7|208893.7|209098.9|208976.9|209014.1|208891.9|33
1639387850000|2021-12-13 09:30:50|209043.4|208893.4|209045.1|208895.1|209045.7|208895.7|209043.2|208893.2|19
1639387860000|2021-12-13 09:31:00|209045.3|208895.3|209076|208926|209077.6|208927.6|209045.1|208895.1|33
1639387870000|2021-12-13 09:31:10|209075.9|208925.9|209131.7|208981.7|209139.6|209033.8|209075.9|208925.9|33
1639387880000|2021-12-13 09:31:20|209134.1|208984.1|209135.5|208985.5|209137.1|208987.1|209129.3|208979.3|25
1639387890000|2021-12-13 09:31:30|209135.6|208985.6|209135.2|208985.2|209135.9|208985.9|209133.9|208983.9|18
1639387900000|2021-12-13 09:31:40|209135.3|208985.3|209130.8|208980.8|209135.3|208985.3|209130.4|208980.4|15
1639387910000|2021-12-13 09:31:50|209130.6|208980.6|209133.5|208983.5|209133.5|208983.5|209130.6|208980.6|11
1639387920000|2021-12-13 09:32:00|209132.8|208982.8|209134.6|208984.6|209134.6|208984.6|209129.1|208979.1|25
1639387930000|2021-12-13 09:32:10|209132.5|208982.5|209126.7|208976.7|209132.7|208982.7|209126|208976|23
1639387940000|2021-12-13 09:32:20|209127.5|208977.5|209127.1|208977.1|209128|208978|209126.5|208976.5|13
1639387950000|2021-12-13 09:32:30|209127.3|208977.3|209126.4|208976.4|209127.3|208977.3|209126.2|208976.2|12
1639387960000|2021-12-13 09:32:40|209123.3|208973.3|209135.1|208985.1|209135.1|208985.1|209123.3|208973.3|21
1639387970000|2021-12-13 09:32:50|209135.2|208985.2|209133.6|208983.6|209135.7|208985.7|209133.6|208983.6|15
1639387980000|2021-12-13 09:33:00|209133.3|208983.3|209131.5|208981.5|209134.2|208984.2|209131.5|208981.5|16
1639387990000|2021-12-13 09:33:10|209131.7|208981.7|209130.7|208980.7|209132.5|208982.5|209128.1|208978.1|12
1639388000000|2021-12-13 09:33:20|209130.6|208980.6|209132.9|208982.9|209134|208984|209128.8|208978.8|17
1639388010000|2021-12-13 09:33:30|209132.4|208982.4|209131|208981|209132.4|208982.4|209129.9|208979.9|16
1639388020000|2021-12-13 09:33:40|209131.5|208981.5|209137.1|208987.1|209139.8|208989.8|209130.2|208980.2|27
1639388030000|2021-12-13 09:33:50|209137.2|208987.2|209136.4|208986.4|209137.4|208987.4|209135.5|208985.5|19
1639388040000|2021-12-13 09:34:00|209133.9|208983.9|209134.5|208984.5|209137.3|208987.3|209131.6|208981.6|24
1639388050000|2021-12-13 09:34:10|209134.3|208984.3|209130.9|208980.9|209135|208985|209129.5|208979.5|17
1639388060000|2021-12-13 09:34:20|209131|208981|209137.4|208987.4|209139.5|208989.5|209131|208981|18
1639388070000|2021-12-13 09:34:30|209139|208989|209137.8|208987.8|209139.4|208989.4|209135.9|208985.9|24
1639388080000|2021-12-13 09:34:40|209138.2|208988.2|209140|208990|209140|208990|209135.8|208985.8|16
1639388090000|2021-12-13 09:34:50|209140.3|208990.3|209132.5|208982.5|209141.8|208991.8|209132.4|208982.4|14
1639388100000|2021-12-13 09:35:00|209132.7|208982.7|209132.5|208982.5|209134.7|208984.7|209131.2|208981.2|20
1639388110000|2021-12-13 09:35:10|209132.9|208982.9|209131.2|208981.2|209133.8|208983.8|209130|208980|17
1639388120000|2021-12-13 09:35:20|209132.3|208982.3|209131.7|208981.7|209134.5|208984.5|209131.1|208981.1|13
1639388130000|2021-12-13 09:35:30|209134.6|208984.6|209131.7|208981.7|209136.2|208986.2|209129.7|208979.7|17
1639388140000|2021-12-13 09:35:40|209131.5|208981.5|209134.1|208984.1|209134.1|208984.1|209131.5|208981.5|15
1639388150000|2021-12-13 09:35:50|209133.2|208983.2|209133.3|208983.3|209133.6|208983.6|209131.8|208981.8|13
1639388160000|2021-12-13 09:36:00|209133.2|208983.2|209131.7|208981.7|209134.2|208984.2|209130.8|208980.8|13
1639388170000|2021-12-13 09:36:10|209132.1|208982.1|209133.2|208983.2|209133.2|208983.2|209131.3|208981.3|16
1639388180000|2021-12-13 09:36:20|209132.9|208982.9|209130.2|208980.2|209132.9|208982.9|209129.2|208979.2|12
1639388190000|2021-12-13 09:36:30|209129.8|208979.8|209130.3|208980.3|209132|208982|209129.8|208979.8|8
1639388200000|2021-12-13 09:36:40|209129.8|208979.8|209131|208981|209131.3|208981.3|209129.8|208979.8|6
1639388210000|2021-12-13 09:36:50|209129.4|208979.4|209132.9|208982.9|209133|208983|209129.4|208979.4|6
1639388220000|2021-12-13 09:37:00|209133.2|208983.2|209135|208985|209135.9|208985.9|209132.5|208982.5|12
1639388230000|2021-12-13 09:37:10|209134.9|208984.9|209150.2|209000.2|209150.2|209000.2|209134.9|208984.9|18
1639388240000|2021-12-13 09:37:20|209146.4|208996.4|209201.5|209051.5|209207.2|209057.2|209146.4|208996.4|35
1639388250000|2021-12-13 09:37:30|209204.9|209054.9|209198.4|209048.4|209204.9|209054.9|209198.4|209048.4|26
1639388260000|2021-12-13 09:37:40|209200|209050|209197.2|209047.2|209200|209050|209196.2|209046.2|22
1639388270000|2021-12-13 09:37:50|209196.4|209046.4|209194.2|209044.2|209198.1|209048.1|209191.5|209041.5|25
1639388280000|2021-12-13 09:38:00|209194.6|209044.6|209195.8|209045.8|209201.4|209051.4|209194.5|209044.5|20
1639388290000|2021-12-13 09:38:10|209196.5|209046.5|209194.5|209044.5|209196.5|209046.5|209194.5|209044.5|19
1639388300000|2021-12-13 09:38:20|209194.4|209044.4|209189.9|209039.9|209194.4|209044.4|209188.1|209038.1|17
1639388310000|2021-12-13 09:38:30|209191.2|209041.2|209193.7|209043.7|209194.8|209044.8|209186.1|209036.1|22
1639388320000|2021-12-13 09:38:40|209191.1|209041.1|209180.6|209030.6|209200.7|209050.7|209180.4|209030.4|27
1639388330000|2021-12-13 09:38:50|209181.6|209031.6|209184.7|209034.7|209184.8|209034.8|209178.2|209028.2|30
1639388340000|2021-12-13 09:39:00|209184.5|209034.5|209195|209045|209196.3|209046.3|209184.5|209034.5|30
1639388350000|2021-12-13 09:39:10|209194.8|209044.8|209193.3|209043.3|209196.5|209046.5|209192.5|209042.5|26
1639388360000|2021-12-13 09:39:20|209193.8|209043.8|209197.4|209047.4|209197.9|209047.9|209193.8|209043.8|18
1639388370000|2021-12-13 09:39:30|209196.9|209046.9|209192.7|209042.7|209196.9|209046.9|209192|209042|17
1639388380000|2021-12-13 09:39:40|209192.5|209042.5|209193.7|209043.7|209196.1|209046.1|209191.9|209041.9|18
1639388390000|2021-12-13 09:39:50|209197.6|209047.6|209195.1|209045.1|209199.5|209049.5|209193.6|209043.6|22
1639388400000|2021-12-13 09:40:00|209194.5|209044.5|209184.7|209034.7|209199.9|209049.9|209182|209032|35
1639388410000|2021-12-13 09:40:10|209183.5|209033.5|209190|209040|209193.2|209043.2|209183.5|209033.5|31
1639388420000|2021-12-13 09:40:20|209188.5|209038.5|209185.2|209035.2|209189.8|209039.8|209185.2|209035.2|26
1639388430000|2021-12-13 09:40:30|209185.5|209035.5|209185.1|209035.1|209186.1|209036.1|209181.7|209031.7|21
1639388440000|2021-12-13 09:40:40|209184.8|209034.8|209178.7|209028.7|209184.8|209034.8|209178.2|209028.2|21
1639388450000|2021-12-13 09:40:50|209178.2|209028.2|209176.8|209026.8|209181.6|209031.6|209176.1|209026.1|21
1639388460000|2021-12-13 09:41:00|209176.6|209026.6|209191.3|209041.3|209192.3|209042.3|209174.9|209024.9|30
1639388470000|2021-12-13 09:41:10|209191.4|209041.4|209184.8|209034.8|209193.3|209043.3|209183.6|209033.6|35
1639388480000|2021-12-13 09:41:20|209186.2|209036.2|209181.4|209031.4|209186.2|209036.2|209179.5|209029.5|28
1639388490000|2021-12-13 09:41:30|209181.1|209031.1|209186.4|209036.4|209190.3|209040.3|209180.6|209030.6|28
1639388500000|2021-12-13 09:41:40|209186.7|209036.7|209188|209038|209188.3|209038.3|209183.5|209033.5|31
1639388510000|2021-12-13 09:41:50|209183.2|209033.2|209187|209037|209187|209037|209182.6|209032.6|22
1639388520000|2021-12-13 09:42:00|209186.6|209036.6|209184.7|209034.7|209186.6|209036.6|209184|209034|23
1639388530000|2021-12-13 09:42:10|209184.9|209034.9|209192.3|209042.3|209197.4|209047.4|209183.9|209033.9|21
1639388540000|2021-12-13 09:42:20|209193.5|209043.5|209193.1|209043.1|209199.4|209049.4|209191.3|209041.3|28
1639388550000|2021-12-13 09:42:30|209193.3|209043.3|209194|209044|209196|209046|209193.3|209043.3|21
1639388560000|2021-12-13 09:42:40|209193.7|209043.7|209195.6|209045.6|209197|209047|209193.7|209043.7|17
1639388570000|2021-12-13 09:42:50|209195.7|209045.7|209196.9|209046.9|209199.3|209049.3|209191|209041|20
1639388580000|2021-12-13 09:43:00|209199.4|209049.4|209191.5|209041.5|209199.4|209049.4|209189.1|209039.1|35
1639388590000|2021-12-13 09:43:10|209191.3|209041.3|209185.5|209035.5|209196.7|209046.7|209185.3|209035.3|32
1639388600000|2021-12-13 09:43:20|209185.6|209035.6|209182.5|209032.5|209186.2|209036.2|209182.5|209032.5|32
1639388610000|2021-12-13 09:43:30|209182.4|209032.4|209183.7|209033.7|209184.4|209034.4|209181.4|209031.4|24
1639388620000|2021-12-13 09:43:40|209184.2|209034.2|209185.4|209035.4|209185.7|209035.7|209182.5|209032.5|22
1639388630000|2021-12-13 09:43:50|209185.5|209035.5|209184.2|209034.2|209185.5|209035.5|209183.7|209033.7|16
1639388640000|2021-12-13 09:44:00|209184|209034|209184.2|209034.2|209185.4|209035.4|209184|209034|13
1639388650000|2021-12-13 09:44:10|209184.1|209034.1|209184.7|209034.7|209186|209036|209184|209034|15
1639388660000|2021-12-13 09:44:20|209184.6|209034.6|209184.4|209034.4|209185.5|209035.5|209180.7|209030.7|26
1639388670000|2021-12-13 09:44:30|209185|209035|209183.8|209033.8|209185|209035|209183.1|209033.1|27
1639388680000|2021-12-13 09:44:40|209183.7|209033.7|209183.6|209033.6|209184.4|209034.4|209181|209031|22
1639388690000|2021-12-13 09:44:50|209183.5|209033.5|209188.3|209038.3|209189.9|209039.9|209182.1|209032.1|26
1639388700000|2021-12-13 09:45:00|209187.3|209037.3|209186.4|209036.4|209188.9|209038.9|209185.6|209035.6|24
1639388710000|2021-12-13 09:45:10|209185.3|209035.3|209181.1|209031.1|209185.7|209035.7|209175.4|209025.4|32
1639388720000|2021-12-13 09:45:20|209181.3|209031.3|209180.6|209030.6|209181.4|209031.4|209179.2|209029.2|18
1639388730000|2021-12-13 09:45:30|209180.7|209030.7|209176.2|209026.2|209181.1|209031.1|209176.2|209026.2|23
1639388740000|2021-12-13 09:45:40|209176.3|209026.3|209177.9|209027.9|209178.8|209028.8|209176|209026|16
1639388750000|2021-12-13 09:45:50|209179.6|209029.6|209177.3|209027.3|209179.6|209029.6|209177.3|209027.3|15
1639388760000|2021-12-13 09:46:00|209178.7|209028.7|209179.1|209029.1|209179.3|209029.3|209175.8|209025.8|14
1639388770000|2021-12-13 09:46:10|209179|209029|209179.5|209029.5|209181|209031|209178.5|209028.5|19
1639388780000|2021-12-13 09:46:20|209179.3|209029.3|209178.4|209028.4|209180.8|209030.8|209177.8|209027.8|17
1639388790000|2021-12-13 09:46:30|209178.6|209028.6|209176.5|209026.5|209179|209029|209176.5|209026.5|19
1639388800000|2021-12-13 09:46:40|209176|209026|209175.8|209025.8|209178.9|209028.9|209175.7|209025.7|23
1639388810000|2021-12-13 09:46:50|209176|209026|209177.8|209027.8|209181.1|209031.1|209174.3|209024.3|26
1639388820000|2021-12-13 09:47:00|209178|209028|209179|209029|209180|209030|209177.2|209027.2|16
1639388830000|2021-12-13 09:47:10|209180.2|209030.2|209182.9|209032.9|209185.4|209035.4|209178.3|209028.3|16
1639388840000|2021-12-13 09:47:20|209185.2|209035.2|209178.9|209028.9|209185.2|209035.2|209178.6|209028.6|20
1639388850000|2021-12-13 09:47:30|209178.3|209028.3|209101.4|208951.4|209178.3|209028.3|209094.1|208944.1|35
1639388860000|2021-12-13 09:47:40|209103.3|208953.3|209093.1|208943.1|209103.9|208953.9|209093.1|208943.1|31
1639388870000|2021-12-13 09:47:50|209082.8|208932.8|209103.5|208953.5|209104.8|208954.8|209082.6|208932.6|34
1639388880000|2021-12-13 09:48:00|209103.9|208953.9|209093.9|208943.9|209105.1|208955.1|209085.4|208935.4|30
1639388890000|2021-12-13 09:48:10|209093.2|208943.2|209078|208928|209094.9|208944.9|209075.2|208925.2|24
1639388900000|2021-12-13 09:48:20|209079.8|208929.8|209089.8|208939.8|209090.3|208940.3|209076.7|208926.7|26
1639388910000|2021-12-13 09:48:30|209090.6|208940.6|209098.1|208948.1|209099.1|208994.7|209044.7|208931.2|27
1639388920000|2021-12-13 09:48:40|209097.7|208947.7|209097.4|208947.4|209099|208949|209096.9|208946.9|14
1639388930000|2021-12-13 09:48:50|209095.3|208945.3|209097.6|208947.6|209097.6|208947.6|209093.6|208943.6|17
1639388940000|2021-12-13 09:49:00|209097.1|208947.1|209095.3|208945.3|209098.9|208948.9|209093.4|208943.4|22
1639388950000|2021-12-13 09:49:10|209093.4|208943.4|209109|208959|209111.3|208961.3|209088.7|208938.7|30
1639388960000|2021-12-13 09:49:20|209108.5|208958.5|209103.4|208953.4|209111.2|208961.2|209102.6|208952.6|31
1639388970000|2021-12-13 09:49:30|209105.6|208955.6|209102.2|208952.2|209111.3|208961.3|209102.2|208952.2|29
1639388980000|2021-12-13 09:49:40|209102.4|208952.4|209102.3|208952.3|209106.1|208956.1|209101.7|208951.7|24
1639388990000|2021-12-13 09:49:50|209103|208953|209111.1|208961.1|209111.1|208961.1|209101.7|208951.7|15
1639389000000|2021-12-13 09:50:00|209109.5|208959.5|209113.8|208963.8|209114.7|208964.7|209104.9|208954.9|27
1639389010000|2021-12-13 09:50:10|209110.6|208960.6|209109.2|208959.2|209113.2|208963.2|209105.8|208955.8|25
1639389020000|2021-12-13 09:50:20|209109.7|208959.7|209105.1|208955.1|209109.7|208959.7|209103.5|208953.5|23
1639389030000|2021-12-13 09:50:30|209103.5|208953.5|209097.2|208947.2|209104.5|208954.5|209096.6|208946.6|31
1639389040000|2021-12-13 09:50:40|209096.2|208946.2|209091|208941|209097|208947|209091|208941|23
1639389050000|2021-12-13 09:50:50|209091.3|208941.3|209086|208936|209091.5|208941.5|209082.5|208932.5|24
1639389060000|2021-12-13 09:51:00|209084.4|208934.4|209085.7|208935.7|209085.7|208935.7|209079.5|208929.5|26
1639389070000|2021-12-13 09:51:10|209085.9|208935.9|209086.8|208936.8|209090.2|208940.2|209084.8|208934.8|24
1639389080000|2021-12-13 09:51:20|209087.2|208937.2|209105.6|208955.6|209111.1|208961.1|209086.5|208936.5|33
1639389090000|2021-12-13 09:51:30|209109.1|208959.1|209109.7|208959.7|209111.8|208961.8|209103.1|208953.1|32
1639389100000|2021-12-13 09:51:40|209109.4|208959.4|209105.9|208955.9|209110.7|208960.7|209105|208955|29
1639389110000|2021-12-13 09:51:50|209105.8|208955.8|209109.7|208959.7|209110.8|208960.8|209105.8|208955.8|25
1639389120000|2021-12-13 09:52:00|209110|208960|209113.5|208963.5|209115.6|208965.6|209108.1|208958.1|34
1639389130000|2021-12-13 09:52:10|209111.1|208961.1|209108.3|208958.3|209111.1|208961.1|209107.4|208957.4|25
1639389140000|2021-12-13 09:52:20|209108|208958|209118.5|208968.5|209118.5|208968.5|209108|208958|24
1639389150000|2021-12-13 09:52:30|209118.9|208968.9|209115.2|208965.2|209122.2|208972.2|209111.1|208961.1|31
1639389160000|2021-12-13 09:52:40|209118.1|208968.1|209106.9|208956.9|209118.1|208968.1|209106.9|208956.9|30
1639389170000|2021-12-13 09:52:50|209105.6|208955.6|209099.5|208949.5|209105.6|208955.6|209098.4|208948.4|29
1639389180000|2021-12-13 09:53:00|209099.8|208949.8|209101.1|208951.1|209101.3|208951.3|209097.4|208947.4|29
1639389190000|2021-12-13 09:53:10|209101.2|208951.2|209101.9|208951.9|209104.1|208954.1|209101.1|208951.1|26
1639389200000|2021-12-13 09:53:20|209102.4|208952.4|209094.7|208944.7|209105.9|208955.9|209094.5|208944.5|31
1639389210000|2021-12-13 09:53:30|209096.3|208946.3|209094.9|208944.9|209096.6|208946.6|209092.7|208942.7|23
1639389220000|2021-12-13 09:53:40|209093.9|208943.9|209095.6|208945.6|209096.6|208946.6|209093.1|208943.1|17
1639389230000|2021-12-13 09:53:50|209095.5|208945.5|209096.2|208946.2|209096.3|208946.3|209093.9|208943.9|21
1639389240000|2021-12-13 09:54:00|209096.5|208946.5|209091.6|208941.6|209099.1|208949.1|209091.5|208941.5|24
1639389250000|2021-12-13 09:54:10|209092.5|208942.5|209090.5|208940.5|209093.7|208943.7|209088.4|208938.4|30
1639389260000|2021-12-13 09:54:20|209090.1|208940.1|209107.4|208957.4|209112.6|208962.6|209089.7|208939.7|29
1639389270000|2021-12-13 09:54:30|209106.7|208956.7|209110.5|208960.5|209112.4|208962.4|209102.7|208952.7|32
1639389280000|2021-12-13 09:54:40|209108.8|208958.8|209108.6|208958.6|209109.7|208959.7|209103.8|208953.8|28
1639389290000|2021-12-13 09:54:50|209107.5|208957.5|209104.5|208954.5|209107.5|208957.5|209102.6|208952.6|27
1639389300000|2021-12-13 09:55:00|209108.2|208958.2|209111.6|208961.6|209112.7|208962.7|209106.2|208956.2|26
1639389310000|2021-12-13 09:55:10|209111.2|208961.2|209107.9|208957.9|209111.3|208961.3|209103.1|208953.1|26
1639389320000|2021-12-13 09:55:20|209110.3|208960.3|209113.5|208963.5|209113.5|208963.5|209106|208956|26
1639389330000|2021-12-13 09:55:30|209112.1|208962.1|209113.6|208963.6|209117.3|208967.3|209106.2|208956.2|28
1639389340000|2021-12-13 09:55:40|209113|208963|209113.1|208963.1|209113.4|208963.4|209107.7|208957.7|23
1639389350000|2021-12-13 09:55:50|209113.5|208963.5|209109.9|208959.9|209114.9|208964.9|209107.5|208957.5|22
1639389360000|2021-12-13 09:56:00|209110.1|208960.1|209110.1|208960.1|209110.7|208960.7|209104.7|208954.7|28
1639389370000|2021-12-13 09:56:10|209109.6|208959.6|209124.5|208974.5|209128.2|208978.2|209109.6|208959.6|34
1639389380000|2021-12-13 09:56:20|209123|208973|209124.3|208974.3|209127.1|208977.1|209123|208973|27
1639389390000|2021-12-13 09:56:30|209124.1|208974.1|209137.8|208987.8|209142.3|209040.6|209090.6|208974.1|28
1639389400000|2021-12-13 09:56:40|209138.7|208988.7|209129.3|208979.3|209140.4|208990.4|209129.3|208979.3|31
1639389410000|2021-12-13 09:56:50|209130.2|208980.2|209131.6|208981.6|209131.6|208981.6|209127.4|208977.4|28
1639389420000|2021-12-13 09:57:00|209129.6|208979.6|209128.9|208978.9|209132.8|208982.8|209127.8|208977.8|30
1639389430000|2021-12-13 09:57:10|209129.6|208979.6|209129.3|208979.3|209133.3|208983.3|209128.8|208978.8|22
1639389440000|2021-12-13 09:57:20|209128.9|208978.9|209134.1|208984.1|209134.1|208984.1|209127.8|208977.8|21
1639389450000|2021-12-13 09:57:30|209132.7|208982.7|209129|208979|209133.2|208983.2|209127.3|208977.3|25
1639389460000|2021-12-13 09:57:40|209129.2|208979.2|209126.9|208976.9|209133|208983|209125.6|208975.6|22
1639389470000|2021-12-13 09:57:50|209127.1|208977.1|209127.5|208977.5|209132.8|208982.8|209124.4|208974.4|22
1639389480000|2021-12-13 09:58:00|209127.3|208977.3|209127.7|208977.7|209130.6|208980.6|209125.4|208975.4|21
1639389490000|2021-12-13 09:58:10|209126.5|208976.5|209134|208984|209134.8|208984.8|209126.1|208976.1|22
1639389500000|2021-12-13 09:58:20|209134.6|208984.6|209129.1|208979.1|209139.6|208989.6|209129|208979|33
1639389510000|2021-12-13 09:58:30|209130.2|208980.2|209128.2|208978.2|209132.8|208982.8|209128|208978|26
1639389520000|2021-12-13 09:58:40|209126.2|208976.2|209133|208983|209133|208983|209124.5|208974.5|31
1639389530000|2021-12-13 09:58:50|209132.8|208982.8|209129.9|208979.9|209133.7|208983.7|209127.8|208977.8|22
1639389540000|2021-12-13 09:59:00|209129.7|208979.7|209131.4|208981.4|209134.1|208984.1|209129|208979|21
1639389550000|2021-12-13 09:59:10|209132.3|208982.3|209126.9|208976.9|209133.9|208983.9|209125.4|208975.4|28
1639389560000|2021-12-13 09:59:20|209127|208977|209127.3|208977.3|209132.8|208982.8|209123.5|208973.5|27
1639389570000|2021-12-13 09:59:30|209127.1|208977.1|209127.8|208977.8|209133.7|208983.7|209126.3|208976.3|25
1639389580000|2021-12-13 09:59:40|209126.8|208976.8|209119.4|208969.4|209127.4|208977.4|209115.9|208965.9|32
1639389590000|2021-12-13 09:59:50|209118|208968|209121.5|208971.5|209125.5|208975.5|209117|208967|34
1639389600000|2021-12-13 10:00:00|209123.2|208973.2|209104.8|208954.8|209123.2|208973.2|209104.8|208954.8|25
1639389610000|2021-12-13 10:00:10|209106.3|208956.3|209045.6|208995.6|209106.3|209005.8|209043.6|208949.5|32
1639389620000|2021-12-13 10:00:20|209045.5|208995.5|209031.6|208981.6|209047.4|208997.4|209031.6|208981.6|30
1639389630000|2021-12-13 10:00:30|209032.6|208982.6|209082.5|208932.5|209084.2|208984.5|209031.1|208928.1|33
1639389640000|2021-12-13 10:00:40|209082.6|208932.6|209080.2|208930.2|209086.3|208936.3|209079|208929|29
1639389650000|2021-12-13 10:00:50|209079.8|208929.8|209083.5|208933.5|209083.5|208933.5|209079.1|208929.1|21
1639389660000|2021-12-13 10:01:00|209082.7|208932.7|209084.1|208934.1|209086|208936|209082.7|208932.7|20
1639389670000|2021-12-13 10:01:10|209084.5|208934.5|209083|208933|209084.5|208934.5|209080.9|208930.9|23
1639389680000|2021-12-13 10:01:20|209083.7|208933.7|209035|208885|209084.5|208973.7|209018.7|208883.8|32
1639389690000|2021-12-13 10:01:30|209035.1|208885.1|209033.1|208883.1|209036|208886|209031.8|208881.8|26
1639389700000|2021-12-13 10:01:40|209030.2|208880.2|209028.7|208878.7|209032.9|208882.9|209028.4|208878.4|20
1639389710000|2021-12-13 10:01:50|209028.8|208878.8|208964.9|208814.9|209029.4|208879.4|208919.4|208814.9|29
1639389720000|2021-12-13 10:02:00|208967.8|208817.8|208993.4|208843.4|208996.4|208867.1|208906.4|208806.8|31
1639389730000|2021-12-13 10:02:10|208992.6|208842.6|209004.9|208854.9|209004.9|208854.9|208991.5|208841.5|36
1639389740000|2021-12-13 10:02:20|209006.8|208856.8|209005.9|208855.9|209006.8|208898.5|208948.5|208836.8|35
1639389750000|2021-12-13 10:02:30|209010.7|208860.7|209062.8|208912.8|209064.5|208943|208993|208856.6|32
1639389760000|2021-12-13 10:02:40|209063.3|208913.3|209087.4|208937.4|209087.4|208937.4|209062.4|208912.4|28
1639389770000|2021-12-13 10:02:50|209088.9|208938.9|209083.4|208933.4|209089.5|208939.5|209075.6|208925.6|30
1639389780000|2021-12-13 10:03:00|209084.6|208934.6|209060.8|208910.8|209090.3|208940.3|209060.5|208910.5|33
1639389790000|2021-12-13 10:03:10|209056.1|208906.1|209063.2|208913.2|209063.7|208913.7|209055|208905|29
1639389800000|2021-12-13 10:03:20|209065|208915|209051.3|208901.3|209065|208915|209051.3|208901.3|31
1639389810000|2021-12-13 10:03:30|209051.2|208901.2|209045.2|208895.2|209053.9|208903.9|209043.8|208893.8|30
1639389820000|2021-12-13 10:03:40|209045.3|208895.3|209044|208894|209049|208899|209043.4|208893.4|28
1639389830000|2021-12-13 10:03:50|209044.5|208894.5|209042.4|208892.4|209045.8|208895.8|209041.9|208891.9|29
1639389840000|2021-12-13 10:04:00|209042.5|208892.5|209043.3|208893.3|209043.7|208893.7|209041.8|208891.8|21
1639389850000|2021-12-13 10:04:10|209043.4|208893.4|209045.3|208895.3|209049.1|208899.1|209042.8|208892.8|30
1639389860000|2021-12-13 10:04:20|209045.6|208895.6|209044.6|208894.6|209045.6|208895.6|209043.9|208893.9|26
1639389870000|2021-12-13 10:04:30|209044.9|208894.9|209045.5|208895.5|209047.3|208897.3|209044.4|208894.4|17
1639389880000|2021-12-13 10:04:40|209045.4|208895.4|209045.1|208895.1|209048.6|208898.6|209045.1|208895.1|26
1639389890000|2021-12-13 10:04:50|209045.3|208895.3|209043.9|208893.9|209046.3|208896.3|209043.9|208893.9|20
1639389900000|2021-12-13 10:05:00|209042.4|208892.4|209044.8|208894.8|209045.4|208895.4|209042.4|208892.4|19
1639389910000|2021-12-13 10:05:10|209044.3|208894.3|209033.5|208883.5|209044.9|208894.9|209032.6|208882.6|27
1639389920000|2021-12-13 10:05:20|209036.6|208886.6|209033.4|208883.4|209038.7|208888.7|209032.2|208882.2|32
1639389930000|2021-12-13 10:05:30|209033.2|208883.2|209032.9|208882.9|209035.3|208885.3|209032.2|208882.2|25
1639389940000|2021-12-13 10:05:40|209032.4|208882.4|209025.7|208875.7|209038.9|208888.9|209018.5|208868.5|33
1639389950000|2021-12-13 10:05:50|209021.3|208871.3|209018.7|208868.7|209022.6|208872.6|209017.5|208867.5|23
1639389960000|2021-12-13 10:06:00|209019|208869|209020.5|208870.5|209025.1|208875.1|209018.6|208868.6|22
1639389970000|2021-12-13 10:06:10|209020.3|208870.3|209021.6|208871.6|209027.4|208877.4|209020.3|208870.3|31
1639389980000|2021-12-13 10:06:20|209021.9|208871.9|209015.1|208865.1|209027.2|208877.2|209014.9|208864.9|33
1639389990000|2021-12-13 10:06:30|209014.9|208864.9|209013.5|208863.5|209017.3|208867.3|209013.5|208863.5|21
1639390000000|2021-12-13 10:06:40|209020.4|208870.4|209022.8|208872.8|209044|208894|209013|208863|33
1639390010000|2021-12-13 10:06:50|209016.7|208866.7|209015.6|208865.6|209021|208871|209009.6|208859.6|32
1639390020000|2021-12-13 10:07:00|209013.7|208863.7|209013.2|208863.2|209015.4|208865.4|209011.6|208861.6|30
1639390030000|2021-12-13 10:07:10|209014.1|208864.1|209012.3|208862.3|209017.5|208867.5|209009|208859|20
1639390040000|2021-12-13 10:07:20|209026.7|208876.7|209012.7|208862.7|209026.7|208876.7|209012.7|208862.7|20
1639390050000|2021-12-13 10:07:30|209012.4|208862.4|209012.4|208862.4|209016.3|208866.3|209011.1|208861.1|20
1639390060000|2021-12-13 10:07:40|209011.5|208861.5|208955.8|208805.8|209013.3|208863.3|208955.1|208805.1|29
1639390070000|2021-12-13 10:07:50|208955.6|208805.6|208953.6|208803.6|208961.8|208811.8|208953.3|208803.3|26
1639390080000|2021-12-13 10:08:00|208949.6|208799.6|208950.9|208800.9|208956.7|208855|208905|208798.3|33
1639390090000|2021-12-13 10:08:10|208951.1|208801.1|208905.8|208755.8|208951.1|208801.1|208905.8|208755.8|30
1639390100000|2021-12-13 10:08:20|208906.1|208756.1|208909.6|208759.6|208913.8|208763.8|208906.1|208756.1|26
1639390110000|2021-12-13 10:08:30|208913.3|208763.3|208910.8|208760.8|208918.7|208768.7|208910.8|208760.8|30
1639390120000|2021-12-13 10:08:40|208909.5|208759.5|208872.7|208722.7|208910.4|208760.4|208868.8|208718.8|34
1639390130000|2021-12-13 10:08:50|208874.3|208724.3|208867.3|208717.3|208874.4|208724.4|208864.6|208714.6|21
1639390140000|2021-12-13 10:09:00|208869.1|208719.1|208870.6|208720.6|208872.2|208722.2|208869.1|208719.1|22
1639390150000|2021-12-13 10:09:10|208872.7|208722.7|208877.9|208727.9|208877.9|208727.9|208870.4|208720.4|23
1639390160000|2021-12-13 10:09:20|208878|208728|208876.5|208726.5|208878|208728|208876|208726|21
1639390170000|2021-12-13 10:09:30|208875.8|208725.8|208884.9|208734.9|208888|208738|208873.8|208723.8|28
1639390180000|2021-12-13 10:09:40|208883.6|208733.6|208885.3|208735.3|208887.4|208737.4|208883.6|208733.6|25
1639390190000|2021-12-13 10:09:50|208885.1|208735.1|208886.6|208736.6|208888.6|208738.6|208882.9|208732.9|30
1639390200000|2021-12-13 10:10:00|208886.2|208736.2|208887.6|208737.6|208889.1|208739.1|208885.5|208735.5|17
1639390210000|2021-12-13 10:10:10|208887.5|208737.5|208887.4|208737.4|208889.1|208739.1|208886.5|208736.5|13
1639390220000|2021-12-13 10:10:20|208886.9|208736.9|208881.1|208731.1|208891.9|208741.9|208877.7|208727.7|20
1639390230000|2021-12-13 10:10:30|208883.9|208733.9|208884|208734|208885.1|208735.1|208879.6|208729.6|22
1639390240000|2021-12-13 10:10:40|208883.8|208733.8|208885.4|208735.4|208886.4|208736.4|208882.7|208732.7|21
1639390250000|2021-12-13 10:10:50|208885.9|208735.9|208884.6|208734.6|208889.3|208739.3|208884.6|208734.6|17
1639390260000|2021-12-13 10:11:00|208887.6|208737.6|208888|208738|208889.1|208739.1|208885.6|208735.6|20
1639390270000|2021-12-13 10:11:10|208888.2|208738.2|208886.7|208736.7|208888.2|208738.2|208886.3|208736.3|15
1639390280000|2021-12-13 10:11:20|208887.3|208737.3|208890|208740|208891.7|208790|208837.8|208737.3|18
1639390290000|2021-12-13 10:11:30|208890.9|208740.9|208891.6|208741.6|208892.8|208742.8|208887.8|208737.8|18
1639390300000|2021-12-13 10:11:40|208890.5|208740.5|208884.5|208734.5|208890.5|208740.5|208884.4|208734.4|14
1639390310000|2021-12-13 10:11:50|208885.3|208735.3|208882.5|208732.5|208887.4|208737.4|208882.5|208732.5|19
1639390320000|2021-12-13 10:12:00|208882.2|208732.2|208888.9|208738.9|208890.1|208740.1|208882.2|208732.2|24
1639390330000|2021-12-13 10:12:10|208890.8|208740.8|208890.9|208740.9|208893.7|208743.7|208887.9|208737.9|24
1639390340000|2021-12-13 10:12:20|208890.8|208740.8|208884|208734|208900.4|208750.4|208882.3|208732.3|25
1639390350000|2021-12-13 10:12:30|208883.2|208733.2|208889.2|208739.2|208892|208742|208883.2|208733.2|30
1639390360000|2021-12-13 10:12:40|208889.7|208739.7|208889.4|208739.4|208892.9|208742.9|208887.9|208737.9|19
1639390370000|2021-12-13 10:12:50|208889.6|208739.6|208884.2|208734.2|208890.2|208740.2|208883.1|208733.1|23
1639390380000|2021-12-13 10:13:00|208884.4|208734.4|208883.5|208733.5|208884.9|208734.9|208882.8|208732.8|18
1639390390000|2021-12-13 10:13:10|208883.1|208733.1|208885.6|208735.6|208886.3|208736.3|208883.1|208733.1|18
1639390400000|2021-12-13 10:13:20|208886|208736|208885.5|208735.5|208892.2|208742.2|208885.2|208735.2|22
1639390410000|2021-12-13 10:13:30|208885.2|208735.2|208928.8|208778.8|208931.2|208781.2|208885.2|208735.2|19
1639390420000|2021-12-13 10:13:40|208929.1|208779.1|208932.7|208782.7|208933.7|208783.7|208929.1|208779.1|24
1639390430000|2021-12-13 10:13:50|208937.6|208787.6|208959.6|208809.6|208964|208814|208936|208786|26
1639390440000|2021-12-13 10:14:00|208959.7|208809.7|208998.3|208848.3|208998.3|208848.3|208956.7|208806.7|37
1639390450000|2021-12-13 10:14:10|208994.3|208844.3|208993.5|208843.5|208995.2|208845.2|208988.1|208838.1|27
1639390460000|2021-12-13 10:14:20|208993.4|208843.4|208950|208800|208995|208845|208946.7|208796.7|30
1639390470000|2021-12-13 10:14:30|208949.5|208799.5|208941.3|208791.3|208950.1|208800.1|208940.1|208790.1|26
1639390480000|2021-12-13 10:14:40|208942.2|208792.2|208948.7|208798.7|208948.7|208798.7|208939.2|208789.2|24
1639390490000|2021-12-13 10:14:50|208946.1|208796.1|208946.5|208796.5|208948.5|208798.5|208943.5|208793.5|29
1639390500000|2021-12-13 10:15:00|208945.5|208795.5|208962.8|208812.8|208965.1|208815.1|208945.5|208795.5|30
1639390510000|2021-12-13 10:15:10|208962.9|208812.9|208962|208812|208963.9|208813.9|208958.4|208808.4|16
1639390520000|2021-12-13 10:15:20|208963.5|208813.5|208962.2|208812.2|208963.6|208813.6|208961.6|208811.6|16
1639390530000|2021-12-13 10:15:30|208961.9|208811.9|208959.1|208809.1|208963.5|208813.5|208955.8|208805.8|28
1639390540000|2021-12-13 10:15:40|208958.9|208808.9|208955.9|208805.9|208959.4|208809.4|208954.5|208804.5|11
1639390550000|2021-12-13 10:15:50|208956.1|208806.1|208956.8|208806.8|208957|208807|208955.6|208805.6|18
1639390560000|2021-12-13 10:16:00|208956.2|208806.2|208961.7|208811.7|208961.7|208811.7|208952.9|208802.9|29
1639390570000|2021-12-13 10:16:10|208963.7|208813.7|208964.5|208814.5|208965|208815|208962.3|208812.3|17
1639390580000|2021-12-13 10:16:20|208965|208815|208977.5|208827.5|208979|208829|208964.8|208814.8|22
1639390590000|2021-12-13 10:16:30|208976.8|208826.8|208969|208819|208976.8|208826.8|208966.3|208816.3|32
1639390600000|2021-12-13 10:16:40|208969.4|208819.4|208971.1|208821.1|208971.1|208821.1|208968.8|208818.8|25
1639390610000|2021-12-13 10:16:50|208970.6|208820.6|208969.4|208819.4|208972.6|208822.6|208969.3|208819.3|24
1639390620000|2021-12-13 10:17:00|208969.5|208819.5|208968.7|208818.7|208969.5|208819.5|208967.6|208817.6|13
1639390630000|2021-12-13 10:17:10|208968.9|208818.9|208972.2|208822.2|208972.9|208822.9|208968.9|208818.9|14
1639390640000|2021-12-13 10:17:20|208968.7|208818.7|208971.3|208821.3|208972.8|208822.8|208967.9|208817.9|23
1639390650000|2021-12-13 10:17:30|208972|208822|208969.1|208819.1|208973.7|208874.5|208924.5|208818.4|15
1639390660000|2021-12-13 10:17:40|208969.2|208819.2|208969.3|208819.3|208969.7|208819.7|208968.4|208818.4|16
1639390670000|2021-12-13 10:17:50|208969.2|208819.2|208969.5|208819.5|208969.5|208819.5|208966.1|208816.1|19
1639390680000|2021-12-13 10:18:00|208971.3|208821.3|208972.8|208822.8|208975|208825|208971.3|208821.3|21
1639390690000|2021-12-13 10:18:10|208973.2|208823.2|209004.3|208854.3|209008.7|208858.7|208971.9|208821.9|32
1639390700000|2021-12-13 10:18:20|209003.7|208853.7|208996.6|208846.6|209003.8|208853.8|208993.1|208843.1|33
1639390710000|2021-12-13 10:18:30|208996|208846|208989.9|208839.9|208996.9|208846.9|208985.9|208835.9|30
1639390720000|2021-12-13 10:18:40|208990.4|208840.4|208977.3|208827.3|208994.1|208844.1|208976.8|208826.8|36
1639390730000|2021-12-13 10:18:50|208975.1|208825.1|208977.9|208827.9|208982.6|208832.6|208975.1|208825.1|34
1639390740000|2021-12-13 10:19:00|208980.1|208830.1|208994.8|208844.8|208995.2|208845.2|208977.8|208827.8|35
1639390750000|2021-12-13 10:19:10|208992.6|208842.6|208989.4|208839.4|208996.3|208846.3|208982.5|208832.5|36
1639390760000|2021-12-13 10:19:20|208989.3|208839.3|208988.8|208838.8|208993.6|208843.6|208985.4|208835.4|31
1639390770000|2021-12-13 10:19:30|208987.3|208837.3|208982.5|208832.5|208999.5|208849.5|208982.5|208832.5|33
1639390780000|2021-12-13 10:19:40|208980|208830|208984.9|208834.9|208991.5|208841.5|208977.6|208827.6|34
1639390790000|2021-12-13 10:19:50|208983.2|208833.2|208985.9|208835.9|208991.6|208841.6|208976.3|208826.3|36
1639390800000|2021-12-13 10:20:00|208989.4|208839.4|208991.1|208841.1|208995.9|208845.9|208984.1|208834.1|30
1639390810000|2021-12-13 10:20:10|208991.4|208841.4|208979.7|208829.7|209001.2|208851.2|208976.7|208826.7|29
1639390820000|2021-12-13 10:20:20|208980.4|208830.4|208991.5|208841.5|208999.6|208849.6|208978|208828|34
1639390830000|2021-12-13 10:20:30|208991.3|208841.3|208992.4|208842.4|208995.1|208845.1|208984.8|208834.8|31
1639390840000|2021-12-13 10:20:40|208993.2|208843.2|208995.7|208845.7|208999.1|208849.1|208992.1|208842.1|30
1639390850000|2021-12-13 10:20:50|208995.1|208845.1|208965.9|208815.9|208995.1|208845.1|208960.1|208810.1|35
1639390860000|2021-12-13 10:21:00|208965|208815|208965.3|208815.3|208965.8|208815.8|208961.8|208811.8|25
1639390870000|2021-12-13 10:21:10|208965.1|208815.1|208953.5|208803.5|208966.8|208816.8|208949.1|208799.1|32
1639390880000|2021-12-13 10:21:20|208951.1|208801.1|208949.9|208799.9|208955.2|208805.2|208947.3|208797.3|31
1639390890000|2021-12-13 10:21:30|208949.8|208799.8|208950.4|208800.4|208953|208803|208947.7|208797.7|29
1639390900000|2021-12-13 10:21:40|208945.5|208795.5|208952.3|208802.3|208953.2|208803.2|208945.5|208795.5|34
1639390910000|2021-12-13 10:21:50|208952.7|208802.7|208979.9|208829.9|208981.3|208831.3|208951.6|208801.6|28
1639390920000|2021-12-13 10:22:00|208981.6|208831.6|208976.8|208826.8|208981.6|208831.6|208975.8|208825.8|38
1639390930000|2021-12-13 10:22:10|208977.3|208827.3|208964.7|208814.7|208977.3|208827.3|208964.7|208814.7|33
1639390940000|2021-12-13 10:22:20|208965.3|208815.3|208972.2|208822.2|208974.6|208824.6|208963.6|208813.6|31
1639390950000|2021-12-13 10:22:30|208974.1|208824.1|208977.5|208827.5|208977.5|208827.5|208967.8|208817.8|29
1639390960000|2021-12-13 10:22:40|208978.2|208828.2|208976.1|208826.1|208992|208842|208974.2|208824.2|37
1639390970000|2021-12-13 10:22:50|208975.8|208825.8|208972.6|208822.6|208978|208828|208972.6|208822.6|33
1639390980000|2021-12-13 10:23:00|208974.1|208824.1|208965|208815|208985.5|208835.5|208964.2|208814.2|36
1639390990000|2021-12-13 10:23:10|208964.6|208814.6|208966.8|208816.8|208973|208823|208963.6|208813.6|27
1639391000000|2021-12-13 10:23:20|208967|208817|208967.6|208817.6|208974.6|208824.6|208964.5|208814.5|29
1639391010000|2021-12-13 10:23:30|208968.3|208818.3|208973|208823|208978.5|208828.5|208962.4|208812.4|29
1639391020000|2021-12-13 10:23:40|208971.8|208821.8|208962.6|208812.6|208978.8|208828.8|208962.3|208812.3|30
1639391030000|2021-12-13 10:23:50|208963.2|208813.2|208961|208811|208963.2|208813.2|208958.8|208808.8|27
1639391040000|2021-12-13 10:24:00|208962.1|208812.1|208981.6|208831.6|208983.3|208833.3|208958.4|208808.4|29
1639391050000|2021-12-13 10:24:10|208979.1|208829.1|208987.3|208837.3|208990.8|208840.8|208979.1|208829.1|36
1639391060000|2021-12-13 10:24:20|208988.3|208838.3|208988.4|208838.4|208991.3|208841.3|208983.6|208833.6|37
1639391070000|2021-12-13 10:24:30|208988.5|208838.5|208996.8|208846.8|208997.2|208847.2|208987.7|208837.7|32
1639391080000|2021-12-13 10:24:40|208997.5|208847.5|208997.3|208847.3|208999.1|208849.1|208993.5|208843.5|31
1639391090000|2021-12-13 10:24:50|208997.7|208847.7|209011|208861|209013.8|208863.8|208993.1|208843.1|24
1639391100000|2021-12-13 10:25:00|209011.4|208861.4|208992.9|208842.9|209013.1|208863.1|208989.7|208839.7|31
1639391110000|2021-12-13 10:25:10|208991.7|208841.7|208990.8|208840.8|209010.9|208860.9|208990.3|208840.3|31
1639391120000|2021-12-13 10:25:20|208992.6|208842.6|208993.1|208843.1|208997|208847|208989.9|208839.9|25
1639391130000|2021-12-13 10:25:30|208991.3|208841.3|209009.9|208859.9|209010.6|208860.6|208991.1|208841.1|26
1639391140000|2021-12-13 10:25:40|209009.4|208859.4|209009.6|208859.6|209010.9|208860.9|209008|208858|24
1639391150000|2021-12-13 10:25:50|209010.1|208860.1|208999.6|208849.6|209010.6|208860.6|208997.4|208847.4|28
1639391160000|2021-12-13 10:26:00|209000.2|208850.2|208996.7|208846.7|209000.2|208850.2|208992.8|208842.8|22
1639391170000|2021-12-13 10:26:10|208996.6|208846.6|209002.4|208852.4|209007.2|208857.2|208996.2|208846.2|22
1639391180000|2021-12-13 10:26:20|209001.4|208851.4|208997.8|208847.8|209003.7|208853.7|208997.8|208847.8|24
1639391190000|2021-12-13 10:26:30|208998.6|208848.6|208985.9|208835.9|209001.8|208851.8|208982.5|208832.5|31
1639391200000|2021-12-13 10:26:40|208984.2|208834.2|208971.9|208821.9|208988.4|208838.4|208971.5|208821.5|31
1639391210000|2021-12-13 10:26:50|208972.2|208822.2|208972|208822|208977|208827|208965.7|208815.7|32
1639391220000|2021-12-13 10:27:00|208972.2|208822.2|208965.2|208815.2|208973.1|208823.1|208964|208814|30
1639391230000|2021-12-13 10:27:10|208965.1|208815.1|208968|208818|208970.3|208820.3|208962.9|208812.9|21
1639391240000|2021-12-13 10:27:20|208965.2|208815.2|208968.5|208818.5|208968.9|208818.9|208965.2|208815.2|12
1639391250000|2021-12-13 10:27:30|208965.5|208815.5|208963.6|208813.6|208965.5|208815.5|208962.5|208812.5|15
1639391260000|2021-12-13 10:27:40|208963.7|208813.7|208965.2|208815.2|208967.7|208817.7|208962.5|208812.5|20
1639391270000|2021-12-13 10:27:50|208965.3|208815.3|208966.9|208816.9|208969.3|208819.3|208963.4|208813.4|20
1639391280000|2021-12-13 10:28:00|208967.3|208817.3|208966.2|208816.2|208969.1|208819.1|208965.6|208815.6|28
1639391290000|2021-12-13 10:28:10|208966.9|208816.9|208968.3|208818.3|208970|208820|208966.3|208816.3|21
1639391300000|2021-12-13 10:28:20|208968|208818|208966.6|208816.6|208969|208819|208965|208815|22
1639391310000|2021-12-13 10:28:30|208966.2|208816.2|208965.9|208815.9|208967.4|208817.4|208965.4|208815.4|26
1639391320000|2021-12-13 10:28:40|208965.8|208815.8|208965|208815|208970.8|208820.8|208964.1|208814.1|20
1639391330000|2021-12-13 10:28:50|208965.9|208815.9|208966.2|208816.2|208976.1|208826.1|208963.6|208813.6|35
1639391340000|2021-12-13 10:29:00|208966.7|208816.7|208963.4|208813.4|208966.7|208816.7|208961.7|208811.7|30
1639391350000|2021-12-13 10:29:10|208962.1|208812.1|208967.4|208817.4|208969.2|208819.2|208962.1|208812.1|22
1639391360000|2021-12-13 10:29:20|208966.5|208816.5|208965.9|208815.9|208967|208817|208963.2|208813.2|26
1639391370000|2021-12-13 10:29:30|208964.5|208814.5|208956.1|208806.1|208967|208817|208951.9|208801.9|33
1639391380000|2021-12-13 10:29:40|208954.9|208804.9|208956.2|208806.2|208959|208809|208952.9|208802.9|25
1639391390000|2021-12-13 10:29:50|208955.1|208805.1|208951.1|208801.1|208958|208808|208948.8|208798.8|31
1639391400000|2021-12-13 10:30:00|208951.8|208801.8|208960.1|208810.1|208960.1|208810.1|208950.8|208800.8|34
1639391410000|2021-12-13 10:30:10|208963.6|208813.6|208972.3|208822.3|208973.8|208823.8|208963.6|208813.6|34
1639391420000|2021-12-13 10:30:20|208972.7|208822.7|208972.9|208822.9|208977|208827|208967.5|208817.5|31
1639391430000|2021-12-13 10:30:30|208973.1|208823.1|208978.2|208828.2|208982|208832|208969.2|208819.2|33
1639391440000|2021-12-13 10:30:40|208980.5|208830.5|208974.4|208824.4|208980.5|208830.5|208971.1|208821.1|36
1639391450000|2021-12-13 10:30:50|208975.4|208825.4|208974.5|208824.5|208990.6|208840.6|208969.4|208819.4|35
1639391460000|2021-12-13 10:31:00|208973.9|208823.9|208978.6|208828.6|208980.3|208830.3|208971.3|208821.3|29
1639391470000|2021-12-13 10:31:10|208977.5|208827.5|208992.9|208842.9|209000.8|208850.8|208973.5|208823.5|33
1639391480000|2021-12-13 10:31:20|208992.5|208842.5|208993.2|208843.2|208997.9|208847.9|208991.3|208841.3|29
1639391490000|2021-12-13 10:31:30|208992.7|208842.7|208988.2|208838.2|208996.1|208846.1|208988.2|208838.2|28
1639391500000|2021-12-13 10:31:40|208990.6|208840.6|208997.5|208847.5|208997.5|208847.5|208988.1|208838.1|20
1639391510000|2021-12-13 10:31:50|208997.6|208847.6|208997.7|208847.7|208999.3|208849.3|208987.5|208837.5|32
1639391520000|2021-12-13 10:32:00|208996.8|208846.8|208995.9|208845.9|208998.4|208848.4|208992.8|208842.8|29
1639391530000|2021-12-13 10:32:10|208994.7|208844.7|208998.8|208848.8|209001.9|208851.9|208991.6|208841.6|23
1639391540000|2021-12-13 10:32:20|208999.5|208849.5|208997|208847|209000.5|208850.5|208992.1|208842.1|33
1639391550000|2021-12-13 10:32:30|208996.9|208846.9|208988.1|208838.1|208997.4|208847.4|208988.1|208838.1|28
1639391560000|2021-12-13 10:32:40|208988.4|208838.4|208988.6|208838.6|208993.8|208843.8|208987|208837|21
1639391570000|2021-12-13 10:32:50|208987.6|208837.6|208992.2|208842.2|208993.2|208843.2|208985|208835|22
1639391580000|2021-12-13 10:33:00|208987.3|208837.3|208962.2|208812.2|208989|208839|208960.5|208810.5|31
1639391590000|2021-12-13 10:33:10|208963.1|208813.1|208964.7|208814.7|208966.2|208816.2|208961.3|208811.3|23
1639391600000|2021-12-13 10:33:20|208965.1|208815.1|208964.8|208814.8|208967.4|208817.4|208962.5|208812.5|30
1639391610000|2021-12-13 10:33:30|208965.4|208815.4|208976.3|208826.3|208976.3|208826.3|208964.2|208814.2|29
1639391620000|2021-12-13 10:33:40|208976.6|208826.6|208975.5|208825.5|208981|208831|208974.4|208824.4|34
1639391630000|2021-12-13 10:33:50|208974.7|208824.7|208974.1|208824.1|208974.7|208824.7|208969.9|208819.9|28
1639391640000|2021-12-13 10:34:00|208974.5|208824.5|208972.5|208822.5|208974.5|208824.5|208968.9|208818.9|28
1639391650000|2021-12-13 10:34:10|208973|208823|208970.8|208820.8|208976.4|208826.4|208970.4|208820.4|32
1639391660000|2021-12-13 10:34:20|208971.3|208821.3|208974.8|208824.8|208980.6|208830.6|208970|208820|29
1639391670000|2021-12-13 10:34:30|208974.4|208824.4|208979.1|208829.1|208980.8|208830.8|208973.5|208823.5|30
1639391680000|2021-12-13 10:34:40|208978.2|208828.2|208970|208820|208978.6|208828.6|208968.6|208818.6|36
1639391690000|2021-12-13 10:34:50|208971|208821|208968.2|208818.2|208974.2|208824.2|208966.9|208816.9|30
1639391700000|2021-12-13 10:35:00|208970.2|208820.2|208972.3|208822.3|208986.5|208836.5|208968.1|208818.1|35
1639391710000|2021-12-13 10:35:10|208972.1|208822.1|208962.8|208812.8|208977.2|208827.2|208959.3|208809.3|26
1639391720000|2021-12-13 10:35:20|208961.5|208811.5|208961.6|208811.6|208963.2|208813.2|208961.3|208811.3|18
1639391730000|2021-12-13 10:35:30|208961.4|208811.4|208918.3|208768.3|208962.2|208812.2|208918.3|208768.3|25
1639391740000|2021-12-13 10:35:40|208920.9|208770.9|208908.2|208758.2|208922.1|208772.1|208908|208758|33
1639391750000|2021-12-13 10:35:50|208909.4|208759.4|208901.3|208751.3|208912.9|208762.9|208898.1|208748.1|32
1639391760000|2021-12-13 10:36:00|208904|208754|208908.8|208758.8|208911.2|208761.2|208903.1|208753.1|24
1639391770000|2021-12-13 10:36:10|208909.3|208759.3|208910.3|208760.3|208910.8|208760.8|208904.4|208754.4|30
1639391780000|2021-12-13 10:36:20|208911|208761|208914.7|208764.7|208914.7|208764.7|208904.3|208754.3|30
1639391790000|2021-12-13 10:36:30|208916.7|208766.7|208916.9|208766.9|208918.1|208768.1|208915.6|208765.6|26
1639391800000|2021-12-13 10:36:40|208916.5|208766.5|208917|208767|208917.3|208767.3|208913.9|208763.9|25
1639391810000|2021-12-13 10:36:50|208917.1|208767.1|208916.2|208766.2|208917.1|208767.1|208915.4|208765.4|13
1639391820000|2021-12-13 10:37:00|208916.1|208766.1|208912.1|208762.1|208916.3|208766.3|208911.7|208761.7|17
1639391830000|2021-12-13 10:37:10|208917.4|208767.4|208914.9|208764.9|208919|208769|208913.5|208763.5|25
1639391840000|2021-12-13 10:37:20|208915.9|208765.9|208919.7|208769.7|208921.8|208771.8|208915.9|208765.9|34
1639391850000|2021-12-13 10:37:30|208920.6|208770.6|208921.5|208771.5|208926|208776|208918.8|208768.8|28
1639391860000|2021-12-13 10:37:40|208918.8|208768.8|208921.7|208771.7|208929.9|208779.9|208918.2|208768.2|28
1639391870000|2021-12-13 10:37:50|208922.2|208772.2|208922.9|208772.9|208923|208773|208921.6|208771.6|23
1639391880000|2021-12-13 10:38:00|208923|208773|208924.7|208774.7|208924.7|208774.7|208922.5|208772.5|22
1639391890000|2021-12-13 10:38:10|208924.8|208774.8|208927.9|208777.9|208929.3|208779.3|208924.7|208774.7|26
1639391900000|2021-12-13 10:38:20|208927.8|208777.8|208928.1|208778.1|208929|208779|208925.2|208775.2|21
1639391910000|2021-12-13 10:38:30|208928.2|208778.2|208924.1|208774.1|208928.2|208778.2|208922.2|208772.2|26
1639391920000|2021-12-13 10:38:40|208924.2|208774.2|208922.2|208772.2|208928.9|208778.9|208922.2|208772.2|23
1639391930000|2021-12-13 10:38:50|208920.9|208770.9|208920.6|208770.6|208922.9|208772.9|208917.2|208767.2|25
1639391940000|2021-12-13 10:39:00|208920.4|208770.4|208907.8|208757.8|208922.7|208772.7|208907.8|208757.8|32
1639391950000|2021-12-13 10:39:10|208906.3|208756.3|208916|208766|208916.3|208766.3|208900.5|208750.5|32
1639391960000|2021-12-13 10:39:20|208915.9|208765.9|208909.5|208759.5|208917.9|208767.9|208909.4|208759.4|33
1639391970000|2021-12-13 10:39:30|208899|208749|208905.8|208755.8|208910.8|208760.8|208899|208749|30
1639391980000|2021-12-13 10:39:40|208905.2|208755.2|208902.5|208752.5|208909.9|208759.9|208899.6|208749.6|28
1639391990000|2021-12-13 10:39:50|208899.9|208749.9|208909|208759|208909.7|208759.7|208899.9|208749.9|30
1639392000000|2021-12-13 10:40:00|208909.8|208759.8|208905|208755|208910.7|208760.7|208901.6|208751.6|29
1639392010000|2021-12-13 10:40:10|208907.1|208757.1|208904.7|208754.7|208907.4|208757.4|208902.3|208752.3|20
1639392020000|2021-12-13 10:40:20|208905.1|208755.1|208906|208756|208906.7|208756.7|208903.4|208753.4|19
1639392030000|2021-12-13 10:40:30|208905.6|208755.6|208861.5|208711.5|208907.1|208781.5|208831.5|208711.5|32
1639392040000|2021-12-13 10:40:40|208864.4|208714.4|208833.4|208683.4|208867.5|208736.5|208786.5|208676.5|32
1639392050000|2021-12-13 10:40:50|208830.2|208680.2|208833.7|208683.7|208834.1|208684.1|208825.6|208675.6|24
1639392060000|2021-12-13 10:41:00|208831.1|208681.1|208831.5|208681.5|208833.5|208683.5|208829.1|208679.1|20
1639392070000|2021-12-13 10:41:10|208831.1|208681.1|208833|208683|208834.8|208684.8|208830.8|208680.8|23
1639392080000|2021-12-13 10:41:20|208833.4|208683.4|208838.4|208688.4|208839.6|208689.6|208830.5|208680.5|20
1639392090000|2021-12-13 10:41:30|208836.4|208686.4|208829.4|208679.4|208836.4|208686.4|208824.7|208674.7|29
1639392100000|2021-12-13 10:41:40|208833.1|208683.1|208842|208692|208843.7|208693.7|208833|208683|27
1639392110000|2021-12-13 10:41:50|208841.6|208691.6|208836.8|208686.8|208843.2|208693.2|208833.9|208683.9|26
1639392120000|2021-12-13 10:42:00|208836.7|208686.7|208837.9|208687.9|208838.4|208688.4|208833.8|208683.8|25
1639392130000|2021-12-13 10:42:10|208841.1|208691.1|208841.7|208691.7|208843|208693|208837.7|208687.7|33
1639392140000|2021-12-13 10:42:20|208843.2|208693.2|208840.6|208690.6|208845.1|208695.1|208839.5|208689.5|30
1639392150000|2021-12-13 10:42:30|208841.5|208691.5|208840.4|208690.4|208841.5|208691.5|208833.5|208683.5|31
1639392160000|2021-12-13 10:42:40|208838.4|208688.4|208843.9|208693.9|208845.1|208695.1|208838.4|208688.4|24
1639392170000|2021-12-13 10:42:50|208841.7|208691.7|208841|208691|208843.5|208693.5|208835.6|208685.6|28
1639392180000|2021-12-13 10:43:00|208836.5|208686.5|208831.7|208681.7|208837|208687|208830.7|208680.7|22
1639392190000|2021-12-13 10:43:10|208831.2|208681.2|208841.7|208691.7|208841.8|208691.8|208830.8|208680.8|23
1639392200000|2021-12-13 10:43:20|208839.5|208689.5|208834.8|208684.8|208842.5|208692.5|208834.8|208684.8|23
1639392210000|2021-12-13 10:43:30|208835.3|208685.3|208840.9|208690.9|208842.6|208692.6|208834|208684|24
1639392220000|2021-12-13 10:43:40|208841.4|208691.4|208845.2|208695.2|208845.2|208695.2|208838.7|208688.7|26
1639392230000|2021-12-13 10:43:50|208845.7|208695.7|208846.7|208696.7|208847.2|208697.2|208843.2|208693.2|21
1639392240000|2021-12-13 10:44:00|208847|208697|208841.2|208691.2|208847|208697|208841.2|208691.2|25
1639392250000|2021-12-13 10:44:10|208841.6|208691.6|208841.6|208691.6|208842.7|208692.7|208840.5|208690.5|20
1639392260000|2021-12-13 10:44:20|208841.3|208691.3|208844.3|208694.3|208844.3|208694.3|208840.2|208690.2|18
1639392270000|2021-12-13 10:44:30|208842.4|208692.4|208842.9|208692.9|208844.3|208694.3|208841.1|208691.1|25
1639392280000|2021-12-13 10:44:40|208842|208692|208838.8|208688.8|208842.6|208692.6|208838.2|208688.2|25
1639392290000|2021-12-13 10:44:50|208838.7|208688.7|208840.2|208690.2|208845.1|208695.1|208837.8|208687.8|33
1639392300000|2021-12-13 10:45:00|208839.4|208689.4|208841.2|208691.2|208842.7|208692.7|208836.6|208686.6|32
1639392310000|2021-12-13 10:45:10|208842.4|208692.4|208839.3|208689.3|208844.6|208694.6|208838.4|208688.4|25
1639392320000|2021-12-13 10:45:20|208840.5|208690.5|208832.5|208682.5|208840.5|208690.5|208826.4|208676.4|33
1639392330000|2021-12-13 10:45:30|208830.9|208680.9|208794.1|208644.1|208831.3|208726|208737.6|208640.1|31
1639392340000|2021-12-13 10:45:40|208793.2|208643.2|208791.9|208641.9|208794.7|208644.7|208791.2|208641.2|20
1639392350000|2021-12-13 10:45:50|208791.6|208641.6|208793.3|208643.3|208793.3|208643.3|208791.6|208641.6|18
1639392360000|2021-12-13 10:46:00|208793.2|208643.2|208792.6|208642.6|208793.4|208643.4|208792.5|208642.5|11
1639392370000|2021-12-13 10:46:10|208792.5|208642.5|208789.8|208639.8|208792.5|208642.5|208789.1|208639.1|8
1639392380000|2021-12-13 10:46:20|208789.5|208639.5|208791.9|208641.9|208791.9|208641.9|208784.4|208634.4|10
1639392390000|2021-12-13 10:46:30|208791.7|208641.7|208790.2|208640.2|208791.7|208641.7|208789.2|208639.2|16
1639392400000|2021-12-13 10:46:40|208790|208640|208792.3|208642.3|208793.1|208643.1|208790|208640|10
1639392410000|2021-12-13 10:46:50|208790.8|208640.8|208791.4|208641.4|208791.4|208641.4|208789.1|208639.1|14
1639392420000|2021-12-13 10:47:00|208791.2|208641.2|208792.5|208642.5|208792.7|208642.7|208788.8|208638.8|19
1639392430000|2021-12-13 10:47:10|208792.4|208642.4|208790|208640|208794.9|208644.9|208789.7|208639.7|24
1639392440000|2021-12-13 10:47:20|208789.8|208639.8|208791.3|208641.3|208792|208642|208789|208639|19
1639392450000|2021-12-13 10:47:30|208790.7|208640.7|208792.1|208642.1|208792.1|208642.1|208790.7|208640.7|18
1639392460000|2021-12-13 10:47:40|208792.7|208642.7|208792.1|208642.1|208792.8|208642.8|208791.1|208641.1|14
1639392470000|2021-12-13 10:47:50|208792.3|208642.3|208742.1|208692.1|208792.8|208692.1|208736.7|208640.5|13
1639392480000|2021-12-13 10:48:00|208741.7|208691.7|208742|208692|208742.2|208692.2|208741.7|208691.7|11
1639392490000|2021-12-13 10:48:10|208742.1|208692.1|208792|208642|208792.1|208692.1|208742|208642|7
1639392500000|2021-12-13 10:48:20|208791.9|208641.9|208798.2|208648.2|208801.1|208651.1|208791.9|208641.9|14
1639392510000|2021-12-13 10:48:30|208798|208648|208798.1|208648.1|208800|208650|208795.8|208645.8|19
1639392520000|2021-12-13 10:48:40|208798.3|208648.3|208798.3|208648.3|208800.2|208650.2|208797.2|208647.2|21
1639392530000|2021-12-13 10:48:50|208798.1|208648.1|208842.6|208692.6|208843.8|208693.8|208798.1|208648.1|34
1639392540000|2021-12-13 10:49:00|208843.1|208693.1|208870.3|208720.3|208870.5|208720.5|208841.3|208691.3|28
1639392550000|2021-12-13 10:49:10|208868.2|208718.2|208865.1|208715.1|208869.5|208719.5|208864.7|208714.7|28
1639392560000|2021-12-13 10:49:20|208865|208715|208836|208686|208865|208715|208833.9|208683.9|34
1639392570000|2021-12-13 10:49:30|208835.8|208685.8|208833.6|208683.6|208836.6|208686.6|208832.6|208682.6|28
1639392580000|2021-12-13 10:49:40|208833.5|208683.5|208835.7|208685.7|208835.7|208730.8|208778.7|208678.3|29
1639392590000|2021-12-13 10:49:50|208834.4|208684.4|208838.5|208688.5|208841.2|208691.2|208833.4|208683.4|31
1639392600000|2021-12-13 10:50:00|208840.1|208690.1|208834.7|208684.7|208846.2|208696.2|208834.7|208684.7|32
1639392610000|2021-12-13 10:50:10|208835.9|208685.9|208839.9|208689.9|208841.4|208691.4|208835.7|208685.7|30
1639392620000|2021-12-13 10:50:20|208841.6|208691.6|208838.9|208688.9|208845.5|208695.5|208837.9|208687.9|29
1639392630000|2021-12-13 10:50:30|208841.7|208691.7|208840.5|208690.5|208844.2|208694.2|208838.5|208688.5|32
1639392640000|2021-12-13 10:50:40|208840.6|208690.6|208839.6|208689.6|208846.7|208696.7|208838.3|208688.3|29
1639392650000|2021-12-13 10:50:50|208838.9|208688.9|208840.6|208690.6|208845|208695|208838.5|208688.5|32
1639392660000|2021-12-13 10:51:00|208840.7|208690.7|208842.2|208692.2|208845.7|208695.7|208838.6|208688.6|30
1639392670000|2021-12-13 10:51:10|208842.1|208692.1|208872.5|208722.5|208877.6|208727.6|208841.4|208691.4|37
1639392680000|2021-12-13 10:51:20|208871.4|208721.4|208874|208724|208875.1|208725.1|208870.8|208720.8|24
1639392690000|2021-12-13 10:51:30|208873.1|208723.1|208914.1|208764.1|208918|208768|208871.9|208721.9|31
1639392700000|2021-12-13 10:51:40|208914.7|208764.7|208920.2|208770.2|208923.9|208773.9|208913.8|208763.8|25
1639392710000|2021-12-13 10:51:50|208919.5|208769.5|208937.2|208787.2|208937.2|208787.2|208918.2|208768.2|29
1639392720000|2021-12-13 10:52:00|208934.8|208784.8|208932.7|208782.7|208937.9|208787.9|208927.4|208777.4|26
1639392730000|2021-12-13 10:52:10|208932.3|208782.3|208931.5|208781.5|208934.3|208784.3|208930|208780|21
1639392740000|2021-12-13 10:52:20|208931.7|208781.7|208929.8|208779.8|208932.4|208782.4|208928.6|208778.6|14
1639392750000|2021-12-13 10:52:30|208930.5|208780.5|208930.6|208780.6|208931.5|208781.5|208929.9|208779.9|21
1639392760000|2021-12-13 10:52:40|208929.4|208779.4|208913.7|208763.7|208930|208780|208908.5|208758.5|31
1639392770000|2021-12-13 10:52:50|208914.6|208764.6|208910.7|208760.7|208915.8|208765.8|208910.5|208760.5|23
1639392780000|2021-12-13 10:53:00|208911.3|208761.3|208913.3|208763.3|208919.7|208769.7|208911.3|208761.3|23
1639392790000|2021-12-13 10:53:10|208912.7|208762.7|208908.2|208758.2|208912.7|208762.7|208906.1|208756.1|29
1639392800000|2021-12-13 10:53:20|208907.5|208757.5|208895.8|208745.8|208913.5|208763.5|208895.8|208745.8|30
1639392810000|2021-12-13 10:53:30|208890.9|208740.9|208901.8|208751.8|208905.5|208755.5|208890.9|208740.9|29
1639392820000|2021-12-13 10:53:40|208900.6|208750.6|208905.4|208755.4|208905.8|208755.8|208898.2|208748.2|37
1639392830000|2021-12-13 10:53:50|208901|208751|208900|208750|208905|208755|208899.7|208749.7|30
1639392840000|2021-12-13 10:54:00|208899.9|208749.9|208900.4|208750.4|208901.8|208751.8|208896.7|208746.7|29
1639392850000|2021-12-13 10:54:10|208907.7|208757.7|208900.8|208750.8|208910.5|208760.5|208897.5|208747.5|33
1639392860000|2021-12-13 10:54:20|208901|208751|208903.3|208753.3|208907.7|208757.7|208896.6|208746.6|32
1639392870000|2021-12-13 10:54:30|208903|208753|208897.5|208747.5|208907.8|208757.8|208892.9|208742.9|28
1639392880000|2021-12-13 10:54:40|208897.6|208747.6|208887.4|208737.4|208897.9|208788.4|208838.4|208724|37
1639392890000|2021-12-13 10:54:50|208887.7|208737.7|208883.8|208733.8|208887.8|208737.8|208882.7|208732.7|32
1639392900000|2021-12-13 10:55:00|208884.4|208734.4|208822.3|208672.3|208884.4|208734.4|208822.3|208672.3|35
1639392910000|2021-12-13 10:55:10|208824.8|208674.8|208827.9|208677.9|208830.7|208680.7|208819.6|208669.6|33
1639392920000|2021-12-13 10:55:20|208827.4|208677.4|208841.4|208691.4|208843.1|208693.1|208826.5|208676.5|31
1639392930000|2021-12-13 10:55:30|208842.4|208692.4|208843.5|208693.5|208845.4|208748.7|208794.8|208688.9|33
1639392940000|2021-12-13 10:55:40|208842.6|208692.6|208843|208693|208844|208694|208837.7|208687.7|30
1639392950000|2021-12-13 10:55:50|208842.8|208692.8|208841.6|208691.6|208848.5|208698.5|208840.8|208690.8|31
1639392960000|2021-12-13 10:56:00|208844.2|208694.2|208873.5|208723.5|208874.9|208724.9|208844|208694|32
1639392970000|2021-12-13 10:56:10|208873.3|208723.3|208865.3|208715.3|208875.7|208780.5|208822.5|208713.7|30
1639392980000|2021-12-13 10:56:20|208861.9|208711.9|208866.8|208716.8|208870.3|208720.3|208861.9|208711.9|25
1639392990000|2021-12-13 10:56:30|208867.3|208717.3|208864.9|208714.9|208870.9|208720.9|208862.6|208712.6|25
1639393000000|2021-12-13 10:56:40|208865.6|208715.6|208871.2|208721.2|208874.8|208724.8|208862.6|208712.6|29
1639393010000|2021-12-13 10:56:50|208870.1|208720.1|208865.9|208715.9|208872.5|208722.5|208865.8|208715.8|22
1639393020000|2021-12-13 10:57:00|208866.9|208716.9|208892.7|208742.7|208905.1|208793.2|208843.2|208716.8|35
1639393030000|2021-12-13 10:57:10|208894.7|208744.7|208899.5|208749.5|208901.3|208751.3|208890.7|208740.7|32
1639393040000|2021-12-13 10:57:20|208900.4|208750.4|208886.4|208736.4|208900.4|208790.9|208840.9|208734|33
1639393050000|2021-12-13 10:57:30|208887|208737|208884.8|208734.8|208887.5|208737.5|208884.6|208734.6|30
1639393060000|2021-12-13 10:57:40|208885.7|208735.7|208890.9|208740.9|208890.9|208740.9|208884.3|208734.3|27
1639393070000|2021-12-13 10:57:50|208890.1|208740.1|208874.3|208724.3|208891.4|208776.6|208826.6|208724.3|28
1639393080000|2021-12-13 10:58:00|208875|208725|208888.1|208738.1|208891.8|208741.8|208874.5|208724.5|29
1639393090000|2021-12-13 10:58:10|208888.2|208738.2|208885.4|208735.4|208889.1|208739.1|208879.8|208729.8|30
1639393100000|2021-12-13 10:58:20|208885.6|208735.6|208884.8|208734.8|208887.5|208737.5|208882.4|208732.4|27
1639393110000|2021-12-13 10:58:30|208887.3|208737.3|208866.8|208716.8|208893.7|208771.3|208818.7|208716|29
1639393120000|2021-12-13 10:58:40|208867.9|208717.9|208870.8|208720.8|208872.3|208722.3|208864.9|208714.9|21
1639393130000|2021-12-13 10:58:50|208869.5|208719.5|208865.6|208715.6|208872.6|208722.6|208863.5|208713.5|32
1639393140000|2021-12-13 10:59:00|208864.6|208714.6|208865.6|208715.6|208871.6|208721.6|208863.2|208713.2|25
1639393150000|2021-12-13 10:59:10|208862.2|208712.2|208881.2|208731.2|208887.6|208737.6|208862.2|208712.2|27
1639393160000|2021-12-13 10:59:20|208881.1|208731.1|208880.7|208730.7|208883|208733|208877.2|208727.2|30
1639393170000|2021-12-13 10:59:30|208881.2|208731.2|208878.8|208728.8|208882.3|208732.3|208877.7|208727.7|30
1639393180000|2021-12-13 10:59:40|208878|208728|208882.3|208732.3|208884.5|208734.5|208876.8|208726.8|24
1639393190000|2021-12-13 10:59:50|208880.9|208730.9|208871.9|208721.9|208884.2|208734.2|208871.2|208721.2|33
1639393200000|2021-12-13 11:00:00|208869.6|208719.6|208880.4|208730.4|208883.6|208733.6|208869.6|208719.6|36
1639393210000|2021-12-13 11:00:10|208881.1|208731.1|208876.8|208726.8|208883|208733|208874.7|208724.7|33
1639393220000|2021-12-13 11:00:20|208876.6|208726.6|208870.5|208720.5|208878.3|208728.3|208868.2|208718.2|32
1639393230000|2021-12-13 11:00:30|208871|208721|208865.5|208715.5|208872.4|208722.4|208864.8|208714.8|38
1639393240000|2021-12-13 11:00:40|208865.4|208715.4|208864.2|208714.2|208872.1|208722.1|208856.3|208706.3|29
1639393250000|2021-12-13 11:00:50|208821.6|208771.6|208870.5|208720.5|208880.2|208771.6|208821.6|208718.4|29
1639393260000|2021-12-13 11:01:00|208870.1|208720.1|208879.1|208729.1|208884.2|208734.2|208870.1|208720.1|35
1639393270000|2021-12-13 11:01:10|208879.9|208729.9|208871.7|208721.7|208879.9|208729.9|208871.7|208721.7|25
1639393280000|2021-12-13 11:01:20|208872|208722|208876.8|208726.8|208877|208727|208870.3|208720.3|29
1639393290000|2021-12-13 11:01:30|208877.1|208727.1|208871.4|208721.4|208881|208731|208869.4|208719.4|30
1639393300000|2021-12-13 11:01:40|208868.9|208718.9|208863|208713|208875.3|208774.8|208820.6|208711.4|31
1639393310000|2021-12-13 11:01:50|208864.7|208714.7|208860.5|208710.5|208870.6|208720.6|208858.8|208708.8|32
1639393320000|2021-12-13 11:02:00|208860.2|208710.2|208930|208780|208938.2|208835.1|208860.2|208710.2|34
1639393330000|2021-12-13 11:02:10|208930.4|208780.4|208930.7|208780.7|208931.8|208781.8|208928.1|208778.1|25
1639393340000|2021-12-13 11:02:20|208927.2|208777.2|208936|208786|208936.9|208786.9|208927.2|208777.2|31
1639393350000|2021-12-13 11:02:30|208934.8|208784.8|208951.6|208801.6|208951.6|208801.6|208934.4|208784.4|30
1639393360000|2021-12-13 11:02:40|208961.1|208811.1|208951.5|208801.5|208963.6|208813.6|208950|208800|32
1639393370000|2021-12-13 11:02:50|208952.1|208802.1|208963.7|208813.7|208965|208815|208952.1|208802.1|30
1639393380000|2021-12-13 11:03:00|208962.9|208812.9|208967.6|208817.6|208967.6|208817.6|208951.8|208801.8|34
1639393390000|2021-12-13 11:03:10|208958.5|208808.5|208952.5|208802.5|208961|208811|208951.6|208801.6|29
1639393400000|2021-12-13 11:03:20|208953|208803|208953.8|208803.8|208964.8|208864.8|208913.9|208798.1|29
1639393410000|2021-12-13 11:03:30|208955.7|208805.7|208962.2|208812.2|208964.3|208814.3|208950.7|208800.7|31
1639393420000|2021-12-13 11:03:40|208961.5|208811.5|208962.5|208812.5|208966|208816|208959.3|208809.3|28
1639393430000|2021-12-13 11:03:50|208963|208813|208962|208812|208963.3|208813.3|208960.9|208810.9|23
1639393440000|2021-12-13 11:04:00|208961.8|208811.8|208959.4|208809.4|208970.1|208820.1|208958.2|208808.2|32
1639393450000|2021-12-13 11:04:10|208959.9|208809.9|208960|208810|208965.6|208815.6|208958.9|208808.9|34
1639393460000|2021-12-13 11:04:20|208960.2|208810.2|208955.1|208805.1|208961.3|208811.3|208950.7|208800.7|33
1639393470000|2021-12-13 11:04:30|208954.4|208804.4|208947.3|208797.3|208957.2|208807.2|208945.1|208795.1|29
1639393480000|2021-12-13 11:04:40|208948.3|208798.3|208952.4|208802.4|208955.9|208805.9|208943|208793|30
1639393490000|2021-12-13 11:04:50|208951.9|208801.9|208957.4|208807.4|208960|208810|208950.9|208800.9|30
1639393500000|2021-12-13 11:05:00|208956.8|208806.8|208951.7|208801.7|208956.8|208806.8|208948.4|208798.4|32
1639393510000|2021-12-13 11:05:10|208951|208801|208947.8|208797.8|208952.6|208802.6|208947.8|208797.8|28
1639393520000|2021-12-13 11:05:20|208928.7|208778.7|208929.8|208779.8|208932.3|208782.3|208927.2|208777.2|32
1639393530000|2021-12-13 11:05:30|208930.3|208780.3|208945.8|208795.8|208948|208798|208929.4|208779.4|32
1639393540000|2021-12-13 11:05:40|208947|208797|208948.3|208798.3|208948.5|208798.5|208946.1|208796.1|20
1639393550000|2021-12-13 11:05:50|208948.6|208798.6|208934.1|208784.1|208949.7|208799.7|208927.3|208777.3|27
1639393560000|2021-12-13 11:06:00|208932.4|208782.4|208932.1|208782.1|208935.6|208785.6|208931.3|208781.3|27
1639393570000|2021-12-13 11:06:10|208932.8|208782.8|208927.9|208777.9|208938.4|208788.4|208927.9|208777.9|29
1639393580000|2021-12-13 11:06:20|208928.4|208778.4|208934.1|208784.1|208934.1|208784.1|208928.4|208778.4|28
1639393590000|2021-12-13 11:06:30|208934.5|208784.5|208936.6|208786.6|208937.2|208787.2|208930.5|208780.5|28
1639393600000|2021-12-13 11:06:40|208932.7|208782.7|208955.5|208805.5|208990.8|208881.3|208931.3|208782.7|29
1639393610000|2021-12-13 11:06:50|208955.7|208805.7|208955.7|208805.7|208956.4|208806.4|208954.3|208804.3|19
1639393620000|2021-12-13 11:07:00|208955.8|208805.8|208954.1|208804.1|208956|208806|208953.4|208803.4|21
1639393630000|2021-12-13 11:07:10|208954.3|208804.3|208956.5|208806.5|208958.3|208808.3|208954|208804|16
1639393640000|2021-12-13 11:07:20|208958.6|208808.6|208959.1|208809.1|208960.1|208810.1|208957.5|208807.5|27
1639393650000|2021-12-13 11:07:30|208959.5|208809.5|208954.2|208804.2|208960.2|208810.2|208954.1|208804.1|31
1639393660000|2021-12-13 11:07:40|208954.5|208804.5|208958.3|208808.3|208959.2|208809.2|208953.7|208803.7|23
1639393670000|2021-12-13 11:07:50|208950.4|208800.4|208936.9|208786.9|208956.6|208806.6|208935.8|208785.8|36
1639393680000|2021-12-13 11:08:00|208936|208786|208902.1|208752.1|208938.4|208788.4|208898|208748|35
1639393690000|2021-12-13 11:08:10|208895.9|208745.9|208895.8|208745.8|208897.5|208747.5|208894.1|208744.1|25
1639393700000|2021-12-13 11:08:20|208897.3|208747.3|208892.3|208742.3|208898.1|208748.1|208887.3|208737.3|25
1639393710000|2021-12-13 11:08:30|208891.6|208741.6|208887.5|208737.5|208893.2|208743.2|208885.7|208735.7|34
1639393720000|2021-12-13 11:08:40|208890.5|208740.5|208890.5|208740.5|208890.8|208740.8|208887.5|208737.5|30
1639393730000|2021-12-13 11:08:50|208890.3|208740.3|208892.8|208742.8|208893.4|208743.4|208888.6|208738.6|31
1639393740000|2021-12-13 11:09:00|208889.6|208739.6|208888|208738|208893.9|208743.9|208886.4|208736.4|32
1639393750000|2021-12-13 11:09:10|208887.3|208737.3|208874.4|208724.4|208887.9|208737.9|208874.3|208724.3|23
1639393760000|2021-12-13 11:09:20|208874.1|208724.1|208862.8|208712.8|208876.5|208726.5|208862.8|208712.8|32
1639393770000|2021-12-13 11:09:30|208862|208712|208760.7|208610.7|208862|208712|208760.2|208610.2|34
1639393780000|2021-12-13 11:09:40|208761.7|208611.7|208747.2|208597.2|208764.1|208644.6|208694.6|208594.9|22
1639393790000|2021-12-13 11:09:50|208743.7|208593.7|208748.4|208598.4|208750.7|208600.7|208739|208589|33
1639393800000|2021-12-13 11:10:00|208747.6|208597.6|208749.7|208599.7|208753|208603|208742.3|208592.3|28
1639393810000|2021-12-13 11:10:10|208748.6|208598.6|208754.3|208604.3|208757.1|208607.1|208747.2|208597.2|24
1639393820000|2021-12-13 11:10:20|208755.7|208605.7|208740|208590|208755.7|208605.7|208738.2|208588.2|23
1639393830000|2021-12-13 11:10:30|208746.8|208596.8|208749.4|208599.4|208750.2|208600.2|208746.1|208596.1|28
1639393840000|2021-12-13 11:10:40|208749.9|208599.9|208748.1|208598.1|208749.9|208599.9|208742.6|208592.6|23
1639393850000|2021-12-13 11:10:50|208748.5|208598.5|208746.1|208596.1|208750.1|208600.1|208746.1|208596.1|17
1639393860000|2021-12-13 11:11:00|208747.9|208597.9|208748.3|208598.3|208751.7|208601.7|208747.7|208597.7|19
1639393870000|2021-12-13 11:11:10|208749.4|208599.4|208750|208600|208750.3|208600.3|208747.8|208597.8|30
1639393880000|2021-12-13 11:11:20|208751.3|208601.3|208747.1|208597.1|208753.3|208603.3|208747.1|208597.1|25
1639393890000|2021-12-13 11:11:30|208745.6|208595.6|208750.9|208600.9|208751.9|208601.9|208745.6|208595.6|27
1639393900000|2021-12-13 11:11:40|208750.8|208600.8|208745.1|208595.1|208752.4|208602.4|208743.7|208593.7|30
1639393910000|2021-12-13 11:11:50|208745.2|208595.2|208750.3|208600.3|208752.6|208602.6|208741.5|208591.5|21
1639393920000|2021-12-13 11:12:00|208751.2|208601.2|208747.7|208597.7|208753.4|208603.4|208747.7|208597.7|21
1639393930000|2021-12-13 11:12:10|208748.7|208598.7|208743.2|208593.2|208748.7|208598.7|208740.3|208590.3|28
1639393940000|2021-12-13 11:12:20|208744.4|208594.4|208739.4|208589.4|208745.4|208595.4|208738.9|208588.9|24
1639393950000|2021-12-13 11:12:30|208739.2|208589.2|208736.5|208586.5|208740.3|208590.3|208736.3|208586.3|22
1639393960000|2021-12-13 11:12:40|208737.7|208587.7|208708.9|208558.9|208737.7|208587.7|208702|208552|26
1639393970000|2021-12-13 11:12:50|208708.2|208558.2|208703.8|208553.8|208709.3|208559.3|208701.6|208551.6|22
1639393980000|2021-12-13 11:13:00|208704|208554|208701|208551|208704|208554|208696|208546|30
1639393990000|2021-12-13 11:13:10|208701.2|208551.2|208688.9|208538.9|208701.2|208551.2|208686.8|208536.8|23
1639394000000|2021-12-13 11:13:20|208689.3|208539.3|208684.5|208534.5|208690.4|208540.4|208681.9|208531.9|25
1639394010000|2021-12-13 11:13:30|208684.4|208534.4|208684.4|208534.4|208686.8|208536.8|208683.1|208533.1|21
1639394020000|2021-12-13 11:13:40|208683.3|208533.3|208655.1|208505.1|208687.1|208537.1|208655.1|208505.1|27
1639394030000|2021-12-13 11:13:50|208658.6|208508.6|208653.5|208503.5|208658.6|208508.6|208648.2|208498.2|32
1639394040000|2021-12-13 11:14:00|208653.8|208503.8|208646|208496|208655.7|208505.7|208646|208496|31
1639394050000|2021-12-13 11:14:10|208646.3|208496.3|208647.8|208497.8|208648.8|208498.8|208645.1|208495.1|27
1639394060000|2021-12-13 11:14:20|208646.4|208496.4|208647.8|208497.8|208651.4|208501.4|208645.5|208495.5|23
1639394070000|2021-12-13 11:14:30|208648.6|208498.6|208654.1|208504.1|208654.6|208504.6|208647.2|208497.2|19
1639394080000|2021-12-13 11:14:40|208652.2|208502.2|208653.4|208503.4|208654.7|208504.7|208649.4|208499.4|22
1639394090000|2021-12-13 11:14:50|208653.8|208503.8|208642.4|208492.4|208654.1|208504.1|208642.2|208492.2|23
1639394100000|2021-12-13 11:15:00|208643.2|208493.2|208642.5|208492.5|208646.2|208546.6|208593.5|208492.5|26
1639394110000|2021-12-13 11:15:10|208644.7|208494.7|208597.5|208547.5|208644.7|208547.7|208596.3|208491.1|18
1639394120000|2021-12-13 11:15:20|208598.1|208548.1|208663.3|208513.3|208687.1|208575.9|208596.1|208508.7|31
1639394130000|2021-12-13 11:15:30|208663.4|208513.4|208665.1|208515.1|208672.3|208522.3|208662.5|208512.5|33
1639394140000|2021-12-13 11:15:40|208665.8|208515.8|208684.2|208534.2|208685.8|208535.8|208665.8|208515.8|38
1639394150000|2021-12-13 11:15:50|208684.7|208534.7|208681.1|208531.1|208689.8|208539.8|208681.1|208531.1|19
1639394160000|2021-12-13 11:16:00|208683.2|208533.2|208689.1|208539.1|208689.4|208539.4|208683.2|208533.2|18
1639394170000|2021-12-13 11:16:10|208688.2|208538.2|208686|208536|208689.1|208539.1|208685.4|208535.4|13
1639394180000|2021-12-13 11:16:20|208686.8|208536.8|208691.9|208541.9|208692.9|208542.9|208685.9|208535.9|23
1639394190000|2021-12-13 11:16:30|208690.9|208540.9|208690.8|208540.8|208691.5|208541.5|208689|208539|15
1639394200000|2021-12-13 11:16:40|208691|208541|208687.7|208537.7|208698.7|208548.7|208687.7|208537.7|25
1639394210000|2021-12-13 11:16:50|208687.1|208537.1|208690.1|208540.1|208692.3|208542.3|208686.3|208536.3|19
1639394220000|2021-12-13 11:17:00|208690.5|208540.5|208688.5|208538.5|208690.8|208540.8|208688|208538|13
1639394230000|2021-12-13 11:17:10|208693.6|208543.6|208698|208548|208698.1|208548.1|208689.4|208539.4|19
1639394240000|2021-12-13 11:17:20|208697.2|208547.2|208697.4|208547.4|208699.7|208549.7|208696.2|208546.2|14
1639394250000|2021-12-13 11:17:30|208697.3|208547.3|208692.1|208542.1|208699.9|208549.9|208690.3|208540.3|22
1639394260000|2021-12-13 11:17:40|208694.6|208544.6|208699.6|208549.6|208707|208557|208691.8|208541.8|24
1639394270000|2021-12-13 11:17:50|208712.5|208562.5|208696.8|208546.8|208712.5|208562.5|208696.8|208546.8|21
1639394280000|2021-12-13 11:18:00|208696.6|208546.6|208692.2|208542.2|208700.9|208550.9|208691.8|208541.8|30
1639394290000|2021-12-13 11:18:10|208692.1|208542.1|208691.3|208541.3|208692.1|208542.1|208689.5|208539.5|22
1639394300000|2021-12-13 11:18:20|208693.5|208543.5|208680.9|208530.9|208694.1|208544.1|208680.9|208530.9|21
1639394310000|2021-12-13 11:18:30|208681.4|208531.4|208683.1|208533.1|208684.8|208534.8|208681.2|208531.2|17
1639394320000|2021-12-13 11:18:40|208682.5|208532.5|208682|208532|208685.5|208535.5|208681.7|208531.7|21
1639394330000|2021-12-13 11:18:50|208681.1|208531.1|208681.5|208531.5|208684.2|208534.2|208681.1|208531.1|20
1639394340000|2021-12-13 11:19:00|208681.6|208531.6|208687.8|208537.8|208688.3|208538.3|208681.6|208531.6|20
1639394350000|2021-12-13 11:19:10|208688.7|208538.7|208753.6|208603.6|208754.2|208604.2|208688.7|208538.7|34
1639394360000|2021-12-13 11:19:20|208753.9|208603.9|208757.1|208607.1|208759.3|208609.3|208753.3|208603.3|27
1639394370000|2021-12-13 11:19:30|208757.3|208607.3|208756.1|208606.1|208757.5|208607.5|208754.6|208604.6|14
1639394380000|2021-12-13 11:19:40|208761|208611|208754.9|208604.9|208761|208611|208754.1|208604.1|21
1639394390000|2021-12-13 11:19:50|208755|208605|208757|208607|208762.9|208612.9|208755|208605|22
1639394400000|2021-12-13 11:20:00|208759|208609|208769.5|208619.5|208769.5|208668.7|208718.7|208606.9|22
1639394410000|2021-12-13 11:20:10|208768.6|208618.6|208793.8|208643.8|208797.1|208647.1|208766.3|208616.3|29
1639394420000|2021-12-13 11:20:20|208796|208646|208797.1|208647.1|208797.5|208647.5|208791.7|208641.7|18
1639394430000|2021-12-13 11:20:30|208799.4|208649.4|208810.6|208660.6|208816|208666|208798.5|208648.5|27
1639394440000|2021-12-13 11:20:40|208810.4|208660.4|208809.9|208659.9|208816.7|208666.7|208809.7|208659.7|24
1639394450000|2021-12-13 11:20:50|208809.7|208659.7|208804.4|208654.4|208813.6|208663.6|208803.1|208653.1|19
1639394460000|2021-12-13 11:21:00|208804.2|208654.2|208802.4|208652.4|208804.6|208654.6|208800.9|208650.9|19
1639394470000|2021-12-13 11:21:10|208802.1|208652.1|208802.2|208652.2|208802.7|208652.7|208801.9|208651.9|13
1639394480000|2021-12-13 11:21:20|208802.6|208652.6|208804.8|208654.8|208804.8|208654.8|208802.2|208652.2|13
1639394490000|2021-12-13 11:21:30|208804.7|208654.7|208802.4|208652.4|208805.6|208655.6|208802.3|208652.3|16
1639394500000|2021-12-13 11:21:40|208802.9|208652.9|208795.3|208645.3|208803.1|208653.1|208793.7|208643.7|23
1639394510000|2021-12-13 11:21:50|208796|208646|208796.7|208646.7|208797.1|208647.1|208792.5|208642.5|28
1639394520000|2021-12-13 11:22:00|208796.3|208646.3|208793.4|208643.4|208796.5|208646.5|208791.3|208641.3|23
1639394530000|2021-12-13 11:22:10|208795|208645|208797.6|208647.6|208797.6|208697.3|208740|208643.7|19
1639394540000|2021-12-13 11:22:20|208797.5|208647.5|208802.5|208652.5|208802.5|208652.5|208796.9|208646.9|9
1639394550000|2021-12-13 11:22:30|208801.9|208651.9|208800.9|208650.9|208801.9|208651.9|208800.1|208650.1|13
1639394560000|2021-12-13 11:22:40|208801.4|208651.4|208796.4|208646.4|208801.4|208651.4|208795.3|208645.3|15
1639394570000|2021-12-13 11:22:50|208796.5|208646.5|208798.7|208648.7|208799.5|208649.5|208796.1|208646.1|25
1639394580000|2021-12-13 11:23:00|208799|208649|208798.1|208648.1|208799|208649|208797.8|208647.8|16
1639394590000|2021-12-13 11:23:10|208799.6|208649.6|208810.7|208660.7|208817.5|208725.9|208775.9|208647.6|23
1639394600000|2021-12-13 11:23:20|208811.1|208661.1|208801.7|208651.7|208811.3|208661.3|208800.9|208650.9|27
1639394610000|2021-12-13 11:23:30|208801.6|208651.6|208803.4|208653.4|208803.5|208653.5|208801.4|208651.4|23
1639394620000|2021-12-13 11:23:40|208803.7|208653.7|208833.2|208683.2|208833.2|208726|208776|208652.6|20
1639394630000|2021-12-13 11:23:50|208833.5|208683.5|208832.4|208682.4|208835.5|208685.5|208831.8|208681.8|28
1639394640000|2021-12-13 11:24:00|208832|208682|208817.5|208667.5|208832|208682|208817.1|208667.1|25
1639394650000|2021-12-13 11:24:10|208817.4|208667.4|208819|208669|208820.3|208670.3|208816.5|208666.5|18
1639394660000|2021-12-13 11:24:20|208818.4|208668.4|208824.5|208674.5|208826.2|208676.2|208817.9|208667.9|22
1639394670000|2021-12-13 11:24:30|208825.5|208675.5|208827.3|208677.3|208829.4|208679.4|208824.2|208674.2|15
1639394680000|2021-12-13 11:24:40|208827|208677|208825.3|208675.3|208827.5|208677.5|208824.9|208674.9|17
1639394690000|2021-12-13 11:24:50|208824.9|208674.9|208812.6|208662.6|208825|208675|208812.6|208662.6|24
1639394700000|2021-12-13 11:25:00|208812.7|208662.7|208817|208667|208817.9|208667.9|208812.7|208662.7|21
1639394710000|2021-12-13 11:25:10|208816.8|208666.8|208820.3|208670.3|208822.6|208672.6|208816.6|208666.6|21
1639394720000|2021-12-13 11:25:20|208825.5|208675.5|208829.1|208679.1|208829.7|208679.7|208824.5|208674.5|28
1639394730000|2021-12-13 11:25:30|208829.4|208679.4|208830.1|208680.1|208830.1|208680.1|208828|208678|17
1639394740000|2021-12-13 11:25:40|208829.6|208679.6|208829.8|208679.8|208830|208680|208828.7|208678.7|16
1639394750000|2021-12-13 11:25:50|208830.2|208680.2|208829.8|208679.8|208830.7|208680.7|208829.2|208679.2|15
1639394760000|2021-12-13 11:26:00|208829.4|208679.4|208831.2|208681.2|208831.2|208681.2|208828.9|208678.9|11
1639394770000|2021-12-13 11:26:10|208830.3|208680.3|208831.2|208681.2|208831.8|208681.8|208828.5|208678.5|25
1639394780000|2021-12-13 11:26:20|208831.3|208681.3|208833.4|208683.4|208836.6|208686.6|208830.9|208680.9|23
1639394790000|2021-12-13 11:26:30|208835.7|208685.7|208836|208686|208836.7|208686.7|208833|208683|19
1639394800000|2021-12-13 11:26:40|208836.1|208686.1|208832.2|208682.2|208836.1|208686.1|208831|208681|20
1639394810000|2021-12-13 11:26:50|208831.9|208681.9|208816.5|208666.5|208833.5|208683.5|208816|208666|23
1639394820000|2021-12-13 11:27:00|208816.9|208666.9|208817.2|208667.2|208818.7|208668.7|208814.6|208664.6|26
1639394830000|2021-12-13 11:27:10|208815.4|208665.4|208817.4|208667.4|208818.1|208668.1|208815.4|208665.4|17
1639394840000|2021-12-13 11:27:20|208817.5|208667.5|208826.2|208676.2|208830|208725.9|208775.9|208666.1|21
1639394850000|2021-12-13 11:27:30|208826.3|208676.3|208796.7|208646.7|208828.3|208700.8|208750.8|208645.4|31
1639394860000|2021-12-13 11:27:40|208797.4|208647.4|208800.4|208650.4|208800.7|208650.7|208796.6|208646.6|24
1639394870000|2021-12-13 11:27:50|208800.1|208650.1|208797.3|208647.3|208800.5|208650.5|208796|208646|23
1639394880000|2021-12-13 11:28:00|208798.4|208648.4|208798.4|208648.4|208799.6|208649.6|208797.9|208647.9|18
1639394890000|2021-12-13 11:28:10|208798.3|208648.3|208799.8|208649.8|208800.4|208650.4|208798.3|208648.3|14
1639394900000|2021-12-13 11:28:20|208800|208650|208799.2|208649.2|208803.7|208653.7|208799.2|208649.2|15
1639394910000|2021-12-13 11:28:30|208798.7|208648.7|208798.4|208648.4|208799.2|208649.2|208795.2|208645.2|16
1639394920000|2021-12-13 11:28:40|208798.1|208648.1|208799.9|208649.9|208800.2|208650.2|208798.1|208648.1|17
1639394930000|2021-12-13 11:28:50|208800.1|208650.1|208735.4|208685.4|208800.1|208686.8|208735.4|208644.7|24
1639394940000|2021-12-13 11:29:00|208735|208685|208790.3|208640.3|208793.8|208688.4|208732|208640.3|22
1639394950000|2021-12-13 11:29:10|208790|208640|208736.8|208686.8|208791.6|208690.8|208731.5|208640|23
1639394960000|2021-12-13 11:29:20|208736.6|208686.6|208803.5|208653.5|208803.7|208688.2|208736.3|208652.3|21
1639394970000|2021-12-13 11:29:30|208805|208655|208812.7|208662.7|208812.7|208662.7|208803.2|208653.2|26
1639394980000|2021-12-13 11:29:40|208812.5|208662.5|208812.9|208662.9|208814|208664|208806|208656|26
1639394990000|2021-12-13 11:29:50|208812.6|208662.6|208827.4|208677.4|208832.5|208682.5|208811.9|208661.9|30
1639395000000|2021-12-13 11:30:00|208827.7|208677.7|208829.9|208679.9|208831.5|208681.5|208826.8|208676.8|24
1639395010000|2021-12-13 11:30:10|208829.5|208679.5|208828.3|208678.3|208830.3|208680.3|208827.9|208677.9|25
1639395020000|2021-12-13 11:30:20|208827.9|208677.9|208790.7|208640.7|208830.6|208680.6|208787.7|208637.7|29
1639395030000|2021-12-13 11:30:30|208785.9|208635.9|208789.3|208639.3|208790.4|208640.4|208784.7|208634.7|25
1639395040000|2021-12-13 11:30:40|208790.4|208640.4|208797.2|208647.2|208799.9|208649.9|208789.8|208639.8|21
1639395050000|2021-12-13 11:30:50|208796.9|208646.9|208799.2|208649.2|208799.2|208649.2|208795.8|208645.8|19
1639395060000|2021-12-13 11:31:00|208798.9|208648.9|208797.8|208647.8|208798.9|208648.9|208797.5|208647.5|16
1639395070000|2021-12-13 11:31:10|208798|208648|208798.6|208648.6|208802|208652|208797.5|208647.5|21
1639395080000|2021-12-13 11:31:20|208798.5|208648.5|208796.9|208646.9|208798.5|208648.5|208796.3|208646.3|24
1639395090000|2021-12-13 11:31:30|208796.6|208646.6|208796.5|208646.5|208800.3|208650.3|208795.6|208645.6|20
1639395100000|2021-12-13 11:31:40|208796.9|208646.9|208795.4|208645.4|208796.9|208646.9|208793.8|208643.8|21
1639395110000|2021-12-13 11:31:50|208795.8|208645.8|208784.1|208634.1|208799.5|208649.5|208784.1|208634.1|29
1639395120000|2021-12-13 11:32:00|208787.4|208637.4|208786.2|208636.2|208788.6|208638.6|208784.6|208634.6|24
1639395130000|2021-12-13 11:32:10|208786.1|208636.1|208785.6|208635.6|208786.1|208636.1|208782.9|208632.9|19
1639395140000|2021-12-13 11:32:20|208786|208636|208785.9|208635.9|208786.6|208636.6|208784.9|208634.9|20
1639395150000|2021-12-13 11:32:30|208786.7|208636.7|208786.5|208636.5|208787|208637|208786|208636|21
1639395160000|2021-12-13 11:32:40|208786.6|208636.6|208786.4|208636.4|208786.6|208636.6|208786|208636|17
1639395170000|2021-12-13 11:32:50|208785.8|208635.8|208772|208622|208785.8|208635.8|208766.7|208616.7|24
1639395180000|2021-12-13 11:33:00|208770.7|208620.7|208772.3|208622.3|208772.3|208622.3|208765.1|208615.1|18
1639395190000|2021-12-13 11:33:10|208770|208620|208769|208619|208771.1|208621.1|208767.2|208617.2|18
1639395200000|2021-12-13 11:33:20|208770|208620|208773.1|208623.1|208773.7|208623.7|208766.4|208616.4|22
1639395210000|2021-12-13 11:33:30|208771.6|208621.6|208775.6|208625.6|208775.6|208625.6|208769.9|208619.9|19
1639395220000|2021-12-13 11:33:40|208775.8|208625.8|208777.7|208627.7|208778|208628|208775.7|208625.7|12
1639395230000|2021-12-13 11:33:50|208777.1|208627.1|208786.4|208636.4|208788.9|208638.9|208777.1|208627.1|24
1639395240000|2021-12-13 11:34:00|208786.5|208636.5|208783.2|208633.2|208787.4|208637.4|208780.6|208630.6|22
1639395250000|2021-12-13 11:34:10|208782.7|208632.7|208781.1|208631.1|208783.5|208633.5|208780.5|208630.5|24
1639395260000|2021-12-13 11:34:20|208777.7|208627.7|208772.8|208622.8|208777.7|208627.7|208769.3|208619.3|23
1639395270000|2021-12-13 11:34:30|208772.5|208622.5|208769.2|208619.2|208772.9|208622.9|208769.2|208619.2|7
1639395280000|2021-12-13 11:34:40|208768.9|208618.9|208771.7|208621.7|208772|208622|208768.9|208618.9|15
1639395290000|2021-12-13 11:34:50|208772.1|208622.1|208778|208628|208778|208628|208772|208622|18
1639395300000|2021-12-13 11:35:00|208777.1|208627.1|208773.1|208623.1|208778.7|208628.7|208769.9|208619.9|24
1639395310000|2021-12-13 11:35:10|208772.5|208622.5|208772.5|208622.5|208773.9|208623.9|208772.2|208622.2|18
1639395320000|2021-12-13 11:35:20|208772.2|208622.2|208755.5|208605.5|208773.8|208623.8|208751.2|208601.2|31
1639395330000|2021-12-13 11:35:30|208755|208605|208759.4|208609.4|208759.4|208609.4|208753.7|208603.7|28
1639395340000|2021-12-13 11:35:40|208758.1|208608.1|208762.3|208612.3|208765.4|208615.4|208755.7|208605.7|28
1639395350000|2021-12-13 11:35:50|208763.2|208613.2|208763.4|208613.4|208765.1|208615.1|208759.3|208609.3|18
1639395360000|2021-12-13 11:36:00|208762.7|208612.7|208754.4|208604.4|208762.7|208612.7|208751.3|208601.3|26
1639395370000|2021-12-13 11:36:10|208754.8|208604.8|208758.2|208608.2|208764.7|208614.7|208750.9|208600.9|24
1639395380000|2021-12-13 11:36:20|208759.7|208609.7|208763.5|208613.5|208764.8|208614.8|208758.8|208608.8|21
1639395390000|2021-12-13 11:36:30|208768.2|208618.2|208756|208606|208768.2|208618.2|208756|208606|22
1639395400000|2021-12-13 11:36:40|208755.8|208605.8|208758.5|208608.5|208760.9|208610.9|208755.4|208605.4|22
1639395410000|2021-12-13 11:36:50|208758.6|208608.6|208747|208597|208758.6|208608.6|208743|208593|29
1639395420000|2021-12-13 11:37:00|208741.8|208591.8|208747.7|208597.7|208749.6|208599.6|208741.8|208591.8|26
1639395430000|2021-12-13 11:37:10|208748.8|208598.8|208747.5|208597.5|208753.3|208603.3|208744.5|208594.5|27
1639395440000|2021-12-13 11:37:20|208747.8|208597.8|208747.5|208597.5|208750.1|208600.1|208743.2|208593.2|23
1639395450000|2021-12-13 11:37:30|208747.9|208597.9|208700|208550|208748.1|208598.1|208694.1|208544.1|26
1639395460000|2021-12-13 11:37:40|208699.6|208549.6|208649.9|208499.9|208701.1|208582.2|208632.2|208497.7|30
1639395470000|2021-12-13 11:37:50|208655.6|208505.6|208712.1|208562.1|208719.3|208615.7|208651.4|208501.4|33
1639395480000|2021-12-13 11:38:00|208712.7|208562.7|208693.3|208543.3|208720.2|208621.4|208667.9|208541|36
1639395490000|2021-12-13 11:38:10|208693.5|208543.5|208667.6|208517.6|208694.5|208544.5|208666|208516|31
1639395500000|2021-12-13 11:38:20|208667.4|208517.4|208671.9|208521.9|208673.7|208523.7|208667.1|208517.1|28
1639395510000|2021-12-13 11:38:30|208672.6|208522.6|208628.5|208478.5|208673.8|208523.8|208628.3|208478.3|29
1639395520000|2021-12-13 11:38:40|208628.6|208478.6|208617.9|208467.9|208631.8|208481.8|208610|208460|32
1639395530000|2021-12-13 11:38:50|208617.7|208467.7|208628.4|208478.4|208630.7|208480.7|208614.4|208464.4|36
1639395540000|2021-12-13 11:39:00|208624.6|208474.6|208629.6|208479.6|208635.3|208485.3|208624.6|208474.6|24
1639395550000|2021-12-13 11:39:10|208630.6|208480.6|208629.3|208479.3|208632.8|208482.8|208622|208472|29
1639395560000|2021-12-13 11:39:20|208628.8|208478.8|208639.1|208489.1|208640.9|208490.9|208625.6|208475.6|28
1639395570000|2021-12-13 11:39:30|208638.7|208488.7|208588.9|208438.9|208638.9|208488.9|208574.1|208424.1|30
1639395580000|2021-12-13 11:39:40|208587.8|208437.8|208595.4|208445.4|208596.8|208491.4|208537.4|208437.8|32
1639395590000|2021-12-13 11:39:50|208595.6|208445.6|208597.1|208447.1|208598.4|208448.4|208593.9|208443.9|28
1639395600000|2021-12-13 11:40:00|208597.5|208447.5|208596.9|208446.9|208600.4|208450.4|208595.3|208445.3|21
1639395610000|2021-12-13 11:40:10|208597.2|208447.2|208598.4|208448.4|208603.7|208453.7|208592.9|208442.9|27
1639395620000|2021-12-13 11:40:20|208599.2|208449.2|208600.5|208450.5|208602.4|208452.4|208595.9|208445.9|26
1639395630000|2021-12-13 11:40:30|208601.6|208451.6|208608.1|208458.1|208608.1|208458.1|208600.8|208450.8|17
1639395640000|2021-12-13 11:40:40|208549.7|208499.7|208601.7|208451.7|208607.5|208499.7|208549.7|208445.6|28
1639395650000|2021-12-13 11:40:50|208598|208448|208601.3|208451.3|208602.5|208452.5|208595.5|208445.5|24
1639395660000|2021-12-13 11:41:00|208601.9|208451.9|208596|208446|208603.5|208453.5|208596|208446|16
1639395670000|2021-12-13 11:41:10|208596.3|208446.3|208596.8|208446.8|208598.5|208448.5|208595.7|208445.7|19
1639395680000|2021-12-13 11:41:20|208597.1|208447.1|208595.3|208445.3|208600.3|208450.3|208595.3|208445.3|9
1639395690000|2021-12-13 11:41:30|208594.5|208444.5|208598.5|208448.5|208602.5|208452.5|208594.5|208444.5|15
1639395700000|2021-12-13 11:41:40|208598.3|208448.3|208600|208450|208601.6|208451.6|208597.9|208447.9|19
1639395710000|2021-12-13 11:41:50|208599.9|208449.9|208601|208451|208603.1|208499.7|208542.1|208448.5|22
1639395720000|2021-12-13 11:42:00|208603.1|208453.1|208604.6|208454.6|208606.8|208456.8|208600.6|208450.6|24
1639395730000|2021-12-13 11:42:10|208604.1|208454.1|208609.8|208459.8|208612.2|208462.2|208604.1|208454.1|20
1639395740000|2021-12-13 11:42:20|208610.5|208460.5|208689.5|208539.5|208695|208587.5|208610.4|208460.4|31
1639395750000|2021-12-13 11:42:30|208688.5|208538.5|208687.7|208537.7|208688.5|208538.5|208683.2|208533.2|30
1639395760000|2021-12-13 11:42:40|208686|208536|208700.4|208550.4|208701.3|208551.3|208686|208536|28
1639395770000|2021-12-13 11:42:50|208701.8|208551.8|208702.7|208552.7|208703.4|208553.4|208700.7|208550.7|12
1639395780000|2021-12-13 11:43:00|208701.9|208551.9|208734.1|208584.1|208734.4|208584.4|208700.1|208550.1|23
1639395790000|2021-12-13 11:43:10|208734.5|208584.5|208725.6|208575.6|208734.5|208584.5|208725|208575|33
1639395800000|2021-12-13 11:43:20|208724.2|208574.2|208728.5|208578.5|208731.8|208581.8|208721.5|208571.5|25
1639395810000|2021-12-13 11:43:30|208728|208578|208729.7|208579.7|208737.2|208587.2|208728|208578|27
1639395820000|2021-12-13 11:43:40|208730.2|208580.2|208730.1|208580.1|208731.5|208581.5|208728.7|208578.7|19
1639395830000|2021-12-13 11:43:50|208729.7|208579.7|208729.8|208579.8|208730.4|208580.4|208729.1|208579.1|8
1639395840000|2021-12-13 11:44:00|208729.9|208579.9|208731.9|208581.9|208737.2|208587.2|208729.3|208579.3|23
1639395850000|2021-12-13 11:44:10|208732.4|208582.4|208731.7|208581.7|208738.2|208588.2|208731.7|208581.7|14
1639395860000|2021-12-13 11:44:20|208732.5|208582.5|208733.1|208583.1|208734.8|208584.8|208732.3|208582.3|8
1639395870000|2021-12-13 11:44:30|208734.7|208584.7|208736.9|208586.9|208741.8|208591.8|208731.4|208581.4|21
1639395880000|2021-12-13 11:44:40|208749.1|208599.1|208792.9|208642.9|208796.2|208646.2|208746.4|208596.4|34
1639395890000|2021-12-13 11:44:50|208792.8|208642.8|208785.6|208635.6|208796.9|208646.9|208782.9|208632.9|29
1639395900000|2021-12-13 11:45:00|208787.8|208637.8|208785.9|208635.9|208789.6|208639.6|208784.9|208634.9|19
1639395910000|2021-12-13 11:45:10|208786.1|208636.1|208779|208629|208797.5|208647.5|208777.6|208627.6|28
1639395920000|2021-12-13 11:45:20|208778.2|208628.2|208759.2|208609.2|208780.7|208630.7|208759.2|208609.2|35
1639395930000|2021-12-13 11:45:30|208759.6|208609.6|208753.8|208603.8|208762|208612|208751.3|208601.3|26
1639395940000|2021-12-13 11:45:40|208753.7|208603.7|208762.3|208612.3|208762.3|208612.3|208751.8|208601.8|26
1639395950000|2021-12-13 11:45:50|208758|208608|208757.8|208607.8|208763.3|208613.3|208756.1|208606.1|23
1639395960000|2021-12-13 11:46:00|208759.4|208609.4|208763.7|208613.7|208763.7|208613.7|208753.6|208603.6|21
1639395970000|2021-12-13 11:46:10|208763.4|208613.4|208754.5|208604.5|208763.4|208648.1|208691|208593.9|26
1639395980000|2021-12-13 11:46:20|208756|208606|208755.6|208605.6|208760.3|208659.1|208697.3|208599.6|25
1639395990000|2021-12-13 11:46:30|208755.2|208605.2|208777.6|208627.6|208777.8|208673.9|208717.7|208604.3|33
1639396000000|2021-12-13 11:46:40|208777.7|208627.7|208775.3|208625.3|208777.7|208627.7|208774.2|208624.2|24
1639396010000|2021-12-13 11:46:50|208775.7|208625.7|208777.6|208627.6|208777.6|208627.6|208774.5|208624.5|20
1639396020000|2021-12-13 11:47:00|208778.1|208628.1|208775.7|208625.7|208778.9|208628.9|208773.4|208623.4|25
1639396030000|2021-12-13 11:47:10|208776.7|208626.7|208776.7|208626.7|208779.5|208629.5|208775.5|208625.5|27
1639396040000|2021-12-13 11:47:20|208778.8|208628.8|208783.7|208633.7|208787.7|208637.7|208775.1|208625.1|30
1639396050000|2021-12-13 11:47:30|208792.8|208642.8|208791.4|208641.4|208797|208647|208787.2|208637.2|26
1639396060000|2021-12-13 11:47:40|208791.5|208641.5|208779.8|208629.8|208792.6|208689.9|208734.5|208629.7|26
1639396070000|2021-12-13 11:47:50|208779.9|208629.9|208778.7|208628.7|208787.7|208637.7|208778.7|208628.7|26
1639396080000|2021-12-13 11:48:00|208777.9|208627.9|208777.5|208627.5|208780.4|208630.4|208775.6|208625.6|31
1639396090000|2021-12-13 11:48:10|208778.1|208628.1|208774.7|208624.7|208787.4|208686.1|208736.1|208623.8|32
1639396100000|2021-12-13 11:48:20|208775.3|208625.3|208775.1|208625.1|208777.7|208627.7|208772.3|208622.3|24
1639396110000|2021-12-13 11:48:30|208774.9|208624.9|208769.6|208619.6|208774.9|208624.9|208767.7|208617.7|33
1639396120000|2021-12-13 11:48:40|208769.4|208619.4|208773.3|208623.3|208773.3|208623.3|208769.2|208619.2|22
1639396130000|2021-12-13 11:48:50|208771.6|208621.6|208770.4|208620.4|208774.7|208624.7|208770.3|208620.3|21
1639396140000|2021-12-13 11:49:00|208771|208621|208753.4|208603.4|208773.1|208659.5|208709.5|208603.4|27
1639396150000|2021-12-13 11:49:10|208757.5|208607.5|208753.9|208603.9|208757.5|208607.5|208751.3|208601.3|20
1639396160000|2021-12-13 11:49:20|208756.9|208606.9|208754|208604|208759|208609|208746.9|208596.9|33
1639396170000|2021-12-13 11:49:30|208755|208605|208700.5|208650.5|208757.8|208651.6|208698.7|208601.2|22
1639396180000|2021-12-13 11:49:40|208700.9|208650.9|208751.5|208601.5|208757.7|208650.9|208698.1|208597.8|23
1639396190000|2021-12-13 11:49:50|208751.8|208601.8|208745.6|208595.6|208758.9|208652|208700|208595.3|30
1639396200000|2021-12-13 11:50:00|208745|208595|208749.9|208599.9|208752.8|208651.4|208699.8|208593.1|35
1639396210000|2021-12-13 11:50:10|208749.4|208599.4|208757.8|208607.8|208764.9|208614.9|208748.8|208598.8|29
1639396220000|2021-12-13 11:50:20|208762.9|208612.9|208762.5|208612.5|208763.1|208613.1|208755.3|208605.3|27
1639396230000|2021-12-13 11:50:30|208762.3|208612.3|208747.3|208597.3|208762.3|208656.1|208706.1|208597.3|27
1639396240000|2021-12-13 11:50:40|208750.8|208600.8|208747.5|208597.5|208753.5|208603.5|208747.5|208597.5|25
1639396250000|2021-12-13 11:50:50|208748|208598|208726.8|208576.8|208750.6|208637.2|208687.2|208576.8|24
1639396260000|2021-12-13 11:51:00|208725.8|208575.8|208714.7|208564.7|208727.8|208577.8|208711.5|208561.5|29
1639396270000|2021-12-13 11:51:10|208714.9|208564.9|208701.7|208551.7|208716.8|208566.8|208701.7|208551.7|27
1639396280000|2021-12-13 11:51:20|208702.2|208552.2|208700.6|208550.6|208706.8|208556.8|208699.7|208549.7|23
1639396290000|2021-12-13 11:51:30|208701.3|208551.3|208705.2|208555.2|208706.5|208556.5|208701.3|208551.3|21
1639396300000|2021-12-13 11:51:40|208703.1|208553.1|208706.9|208556.9|208708.2|208558.2|208702.2|208552.2|23
1639396310000|2021-12-13 11:51:50|208703.6|208553.6|208704.4|208554.4|208705.7|208555.7|208703.6|208553.6|14
1639396320000|2021-12-13 11:52:00|208703.5|208553.5|208703.2|208553.2|208706.6|208556.6|208698.3|208548.3|26
1639396330000|2021-12-13 11:52:10|208705|208555|208705.6|208555.6|208706|208556|208701.1|208551.1|15
1639396340000|2021-12-13 11:52:20|208715.6|208565.6|208724|208574|208725.3|208575.3|208714.3|208564.3|25
1639396350000|2021-12-13 11:52:30|208723.9|208573.9|208719.1|208669.1|208777.4|208669.1|208719.1|208573.5|26
1639396360000|2021-12-13 11:52:40|208764.9|208614.9|208755.6|208605.6|208764.9|208614.9|208752.6|208602.6|30
1639396370000|2021-12-13 11:52:50|208757.9|208607.9|208762.3|208612.3|208762.3|208612.3|208755.2|208605.2|30
1639396380000|2021-12-13 11:53:00|208761.4|208611.4|208756.9|208606.9|208761.4|208611.4|208756.6|208606.6|24
1639396390000|2021-12-13 11:53:10|208757.1|208607.1|208758.4|208608.4|208764.5|208614.5|208756.4|208606.4|20
1639396400000|2021-12-13 11:53:20|208759.6|208609.6|208773.8|208623.8|208777.8|208627.8|208756|208606|36
1639396410000|2021-12-13 11:53:30|208772.3|208622.3|208775.8|208625.8|208776.7|208626.7|208772|208622|17
1639396420000|2021-12-13 11:53:40|208775.6|208625.6|208770.4|208620.4|208776.8|208626.8|208768.6|208618.6|27
1639396430000|2021-12-13 11:53:50|208771.3|208621.3|208767.2|208617.2|208774.6|208624.6|208767.2|208617.2|28
1639396440000|2021-12-13 11:54:00|208768.3|208618.3|208769.7|208619.7|208773.1|208623.1|208766.2|208616.2|23
1639396450000|2021-12-13 11:54:10|208770.7|208620.7|208770.6|208620.6|208771.7|208621.7|208768.8|208618.8|19
1639396460000|2021-12-13 11:54:20|208770.5|208620.5|208767.7|208617.7|208770.5|208620.5|208765|208615|18
1639396470000|2021-12-13 11:54:30|208767.2|208617.2|208767|208617|208769.2|208619.2|208766.7|208616.7|10
1639396480000|2021-12-13 11:54:40|208767.9|208617.9|208742.4|208592.4|208768.5|208618.5|208742.4|208592.4|23
1639396490000|2021-12-13 11:54:50|208742.6|208592.6|208743.6|208593.6|208751.2|208601.2|208742.6|208592.6|30
1639396500000|2021-12-13 11:55:00|208743.7|208593.7|208747.1|208597.1|208752.8|208602.8|208734.3|208584.3|25
1639396510000|2021-12-13 11:55:10|208746.6|208596.6|208748.1|208598.1|208748.2|208598.2|208743.6|208593.6|14
1639396520000|2021-12-13 11:55:20|208747.8|208597.8|208747.4|208597.4|208747.8|208597.8|208742.5|208592.5|19
1639396530000|2021-12-13 11:55:30|208747.2|208597.2|208746.8|208596.8|208751|208601|208742.7|208592.7|16
1639396540000|2021-12-13 11:55:40|208749.1|208599.1|208749.4|208599.4|208754.9|208604.9|208744.8|208594.8|19
1639396550000|2021-12-13 11:55:50|208749.1|208599.1|208751.8|208601.8|208754.3|208604.3|208749.1|208599.1|20
1639396560000|2021-12-13 11:56:00|208761.3|208611.3|208767.6|208617.6|208768.4|208618.4|208754.5|208604.5|33
1639396570000|2021-12-13 11:56:10|208764.1|208614.1|208764.6|208614.6|208767|208617|208762.6|208612.6|22
1639396580000|2021-12-13 11:56:20|208764.9|208614.9|208801.7|208651.7|208801.7|208700.9|208750.9|208614.9|18
1639396590000|2021-12-13 11:56:30|208801.9|208651.9|208802|208652|208804.7|208654.7|208801|208651|30
1639396600000|2021-12-13 11:56:40|208802.3|208652.3|208800.4|208650.4|208803.1|208653.1|208800.4|208650.4|16
1639396610000|2021-12-13 11:56:50|208800.8|208650.8|208803.3|208653.3|208803.4|208653.4|208800.4|208650.4|15
1639396620000|2021-12-13 11:57:00|208803.6|208653.6|208806|208656|208806|208656|208802.2|208652.2|18
1639396630000|2021-12-13 11:57:10|208805.8|208655.8|208804.4|208654.4|208805.8|208655.8|208804.1|208654.1|15
1639396640000|2021-12-13 11:57:20|208804.5|208654.5|208804.3|208654.3|208807.4|208657.4|208804.3|208654.3|17
1639396650000|2021-12-13 11:57:30|208804.4|208654.4|208798|208648|208804.4|208695.8|208745.8|208642.7|26
1639396660000|2021-12-13 11:57:40|208798.4|208648.4|208744.5|208694.5|208805.4|208705|208742.6|208646.1|28
1639396670000|2021-12-13 11:57:50|208740|208690|208738.5|208688.5|208789.6|208691.9|208738|208636.9|21
1639396680000|2021-12-13 11:58:00|208737.1|208687.1|208789.7|208639.7|208790.5|208689.3|208737|208638.7|20
1639396690000|2021-12-13 11:58:10|208789.4|208639.4|208788.5|208638.5|208790.6|208640.6|208788.4|208638.4|13
1639396700000|2021-12-13 11:58:20|208789.3|208639.3|208744.6|208694.6|208790|208695.6|208744.6|208638.3|13
1639396710000|2021-12-13 11:58:30|208746.5|208696.5|208798.3|208648.3|208798.8|208705|208745.7|208643.8|31
1639396720000|2021-12-13 11:58:40|208797.2|208647.2|208800|208650|208801.4|208651.4|208797.2|208647.2|28
1639396730000|2021-12-13 11:58:50|208799|208649|208788.4|208638.4|208799|208649|208785.8|208635.8|24
1639396740000|2021-12-13 11:59:00|208788|208638|208801|208651|208805|208655|208788|208638|33
1639396750000|2021-12-13 11:59:10|208814.7|208664.7|208787.1|208637.1|208814.7|208664.7|208786.4|208636.4|30
1639396760000|2021-12-13 11:59:20|208788.8|208638.8|208792.8|208642.8|208794.4|208644.4|208787.3|208637.3|29
1639396770000|2021-12-13 11:59:30|208793|208643|208792.7|208642.7|208793.7|208643.7|208791|208641|20
1639396780000|2021-12-13 11:59:40|208793.6|208643.6|208795.1|208645.1|208797.8|208647.8|208793.1|208643.1|26
1639396790000|2021-12-13 11:59:50|208797|208647|208797.3|208647.3|208799.7|208649.7|208794.2|208644.2|26
1639396800000|2021-12-13 12:00:00|208795.5|208645.5|208744|208694|208806.5|208695.7|208743.3|208641.9|33
1639396810000|2021-12-13 12:00:10|208737.9|208687.9|208742.3|208692.3|208790.8|208699.6|208737.9|208640.6|30
1639396820000|2021-12-13 12:00:20|208742.4|208692.4|208792.5|208642.5|208793.9|208693.2|208741.7|208641.3|21
1639396830000|2021-12-13 12:00:30|208792.7|208642.7|208792.7|208642.7|208799.1|208649.1|208789.8|208639.8|19
1639396840000|2021-12-13 12:00:40|208792.1|208642.1|208801.7|208651.7|208801.7|208695.1|208741.7|208639.7|18
1639396850000|2021-12-13 12:00:50|208801.5|208651.5|208806.7|208656.7|208806.7|208656.7|208799.4|208649.4|34
1639396860000|2021-12-13 12:01:00|208804.5|208654.5|208801.6|208651.6|208804.5|208654.5|208801|208651|21
1639396870000|2021-12-13 12:01:10|208801.5|208651.5|208802.6|208652.6|208805.7|208655.7|208801.5|208651.5|13
1639396880000|2021-12-13 12:01:20|208806|208656|208794.3|208644.3|208810.8|208701.9|208749.8|208643.7|30
1639396890000|2021-12-13 12:01:30|208794.7|208644.7|208796.5|208646.5|208796.5|208646.5|208794|208644|21
1639396900000|2021-12-13 12:01:40|208796.2|208646.2|208795.1|208645.1|208796.2|208646.2|208790.9|208640.9|26
1639396910000|2021-12-13 12:01:50|208795.2|208645.2|208795.4|208645.4|208797.1|208647.1|208793.2|208643.2|22
1639396920000|2021-12-13 12:02:00|208794.7|208644.7|208792.7|208642.7|208794.9|208644.9|208787.6|208637.6|22
1639396930000|2021-12-13 12:02:10|208792.4|208642.4|208795.5|208645.5|208802|208652|208790.9|208640.9|29
1639396940000|2021-12-13 12:02:20|208795|208645|208805.5|208655.5|208808.2|208658.2|208794.3|208644.3|28
1639396950000|2021-12-13 12:02:30|208805.8|208655.8|208806|208656|208810|208660|208804.9|208654.9|30
1639396960000|2021-12-13 12:02:40|208806.2|208656.2|208807.5|208657.5|208807.6|208657.6|208806|208656|19
1639396970000|2021-12-13 12:02:50|208819.2|208669.2|208805.6|208655.6|208819.2|208714.9|208764.9|208653.1|27
1639396980000|2021-12-13 12:03:00|208806.1|208656.1|208809.1|208659.1|208809.1|208714.7|208754.1|208653.3|28
1639396990000|2021-12-13 12:03:10|208823.3|208673.3|208825.7|208675.7|208827.9|208677.9|208812.4|208662.4|28
1639397000000|2021-12-13 12:03:20|208826.6|208676.6|208827.4|208677.4|208835.9|208685.9|208822|208672|33
1639397010000|2021-12-13 12:03:30|208828.2|208678.2|208827.3|208677.3|208829|208679|208824.7|208674.7|26
1639397020000|2021-12-13 12:03:40|208827.2|208677.2|208875.6|208725.6|208881.9|208739.6|208789.6|208676.7|34
1639397030000|2021-12-13 12:03:50|208875.7|208725.7|208918.3|208768.3|208922.4|208772.4|208874.8|208724.8|30
1639397040000|2021-12-13 12:04:00|208918.8|208768.8|208896|208746|208919.7|208769.7|208892.1|208742.1|32
1639397050000|2021-12-13 12:04:10|208899|208749|208857.7|208707.7|208899|208749|208854.5|208704.5|34
1639397060000|2021-12-13 12:04:20|208859.6|208709.6|208799|208749|208860.4|208757|208796.5|208701|27
1639397070000|2021-12-13 12:04:30|208793.9|208743.9|208819.2|208769.2|208872.5|208770.5|208792.1|208707|34
1639397080000|2021-12-13 12:04:40|208819.1|208769.1|208819.3|208769.3|208819.8|208769.8|208818|208768|18
1639397090000|2021-12-13 12:04:50|208819.8|208769.8|208820.3|208770.3|208822.7|208772.7|208819.8|208769.8|17
1639397100000|2021-12-13 12:05:00|208820.4|208770.4|208798.3|208748.3|208858.5|208770.4|208796.2|208693.6|22
1639397110000|2021-12-13 12:05:10|208796.9|208746.9|208843.3|208693.3|208849.3|208750|208789.6|208691.9|28
1639397120000|2021-12-13 12:05:20|208843.5|208693.5|208865|208715|208872.4|208770.8|208810.5|208693.2|21
1639397130000|2021-12-13 12:05:30|208865.1|208715.1|208871.2|208721.2|208872.1|208722.1|208863.5|208713.5|18
1639397140000|2021-12-13 12:05:40|208869.6|208719.6|208804.3|208754.3|208876.1|208765.2|208803.5|208716.3|28
1639397150000|2021-12-13 12:05:50|208804|208754|208856.1|208706.1|208856.9|208761.6|208804|208704.2|26
1639397160000|2021-12-13 12:06:00|208856.9|208706.9|208855.2|208705.2|208861.2|208711.2|208851.8|208701.8|25
1639397170000|2021-12-13 12:06:10|208854.4|208704.4|208855.7|208705.7|208859.7|208709.7|208853.6|208703.6|23
1639397180000|2021-12-13 12:06:20|208855.8|208705.8|208864.8|208714.8|208865.7|208765.2|208809.8|208703.9|26
1639397190000|2021-12-13 12:06:30|208865.1|208715.1|208864.6|208714.6|208866.1|208716.1|208860.5|208710.5|23
1639397200000|2021-12-13 12:06:40|208865.1|208715.1|208855|208705|208867|208717|208855|208705|17
1639397210000|2021-12-13 12:06:50|208855.7|208705.7|208853.3|208703.3|208859.3|208709.3|208853.1|208703.1|25
1639397220000|2021-12-13 12:07:00|208853.4|208703.4|208856.9|208706.9|208857.5|208707.5|208851.3|208701.3|21
1639397230000|2021-12-13 12:07:10|208855.6|208705.6|208855.3|208705.3|208856.7|208706.7|208855.2|208705.2|18
1639397240000|2021-12-13 12:07:20|208855.5|208705.5|208852.5|208702.5|208862.8|208712.8|208849.5|208699.5|28
1639397250000|2021-12-13 12:07:30|208852.8|208702.8|208908.6|208758.6|208911.3|208798.1|208846.4|208701.6|23
1639397260000|2021-12-13 12:07:40|208907.9|208757.9|208905|208755|208908.7|208758.7|208904.6|208754.6|20
1639397270000|2021-12-13 12:07:50|208904.7|208754.7|208899.3|208749.3|208905.9|208797.3|208844.5|208748.5|26
1639397280000|2021-12-13 12:08:00|208899.9|208749.9|208899.1|208749.1|208900.1|208750.1|208897.4|208747.4|22
1639397290000|2021-12-13 12:08:10|208899.6|208749.6|208899.6|208749.6|208901.1|208751.1|208899.6|208749.6|11
1639397300000|2021-12-13 12:08:20|208899.8|208749.8|208902.1|208752.1|208902.6|208752.6|208897.5|208747.5|23
1639397310000|2021-12-13 12:08:30|208902.6|208752.6|208895.6|208745.6|208902.6|208752.6|208895.3|208745.3|17
1639397320000|2021-12-13 12:08:40|208894.9|208744.9|208893.9|208743.9|208898.1|208748.1|208892.5|208742.5|22
1639397330000|2021-12-13 12:08:50|208893.6|208743.6|208850.6|208700.6|208893.7|208758.1|208808.1|208700.6|30
1639397340000|2021-12-13 12:09:00|208847.3|208697.3|208848.9|208698.9|208851.4|208701.4|208847.3|208697.3|26
1639397350000|2021-12-13 12:09:10|208848.6|208698.6|208847.8|208697.8|208848.7|208698.7|208847.4|208697.4|15
1639397360000|2021-12-13 12:09:20|208847.9|208697.9|208849.7|208699.7|208850.6|208700.6|208847.9|208697.9|17
1639397370000|2021-12-13 12:09:30|208850.2|208700.2|208847.3|208697.3|208850.7|208700.7|208847.3|208697.3|17
1639397380000|2021-12-13 12:09:40|208845.5|208695.5|208846.9|208696.9|208848.4|208698.4|208844.9|208694.9|12
1639397390000|2021-12-13 12:09:50|208848.7|208698.7|208853.2|208703.2|208853.7|208703.7|208847|208697|21
1639397400000|2021-12-13 12:10:00|208852.4|208702.4|208798.2|208748.2|208852.4|208748.5|208797.8|208701.4|7
1639397410000|2021-12-13 12:10:10|208800.9|208750.9|208801.1|208751.1|208801.1|208751.1|208799.1|208749.1|16
1639397420000|2021-12-13 12:10:20|208800.5|208750.5|208799.7|208749.7|208803.1|208753.1|208799.7|208749.7|12
1639397430000|2021-12-13 12:10:30|208800.1|208750.1|208804.4|208754.4|208804.7|208754.7|208798.1|208748.1|13
1639397440000|2021-12-13 12:10:40|208805.5|208755.5|208801|208751|208805.5|208755.5|208801|208751|10
1639397450000|2021-12-13 12:10:50|208805.9|208755.9|208799.3|208749.3|208863.4|208755.9|208799.3|208698.5|15
1639397460000|2021-12-13 12:11:00|208803.6|208753.6|208845.2|208695.2|208851.7|208753.6|208794.1|208694.5|21
1639397470000|2021-12-13 12:11:10|208794|208744|208801.5|208751.5|208850|208751.7|208794|208700|20
1639397480000|2021-12-13 12:11:20|208800.2|208750.2|208795|208745|208800.2|208750.2|208794.3|208744.3|20
1639397490000|2021-12-13 12:11:30|208796.1|208746.1|208791.4|208741.4|208799|208749|208790|208740|22
1639397500000|2021-12-13 12:11:40|208791.7|208741.7|208789.1|208739.1|208791.7|208741.7|208789.1|208739.1|13
1639397510000|2021-12-13 12:11:50|208789.9|208739.9|208807.3|208657.3|208815.5|208741|208753|208657|24
1639397520000|2021-12-13 12:12:00|208808.3|208658.3|208752.3|208702.3|208808.3|208703.8|208750.9|208642|26
1639397530000|2021-12-13 12:12:10|208752.1|208702.1|208752.7|208702.7|208753.3|208703.3|208751.7|208701.7|16
1639397540000|2021-12-13 12:12:20|208753.4|208703.4|208802.9|208652.9|208803|208703.4|208752.9|208652.9|4
1639397550000|2021-12-13 12:12:30|208802.4|208652.4|208803.3|208653.3|208803.5|208653.5|208801.4|208651.4|10
1639397560000|2021-12-13 12:12:40|208803.5|208653.5|208803.2|208653.2|208805.4|208655.4|208803.2|208653.2|15
1639397570000|2021-12-13 12:12:50|208802.8|208652.8|208805|208655|208805|208655|208802.5|208652.5|10
1639397580000|2021-12-13 12:13:00|208803.7|208653.7|208804.6|208654.6|208804.7|208654.7|208802.9|208652.9|14
1639397590000|2021-12-13 12:13:10|208804.4|208654.4|208807.8|208657.8|208807.8|208657.8|208802.8|208652.8|18
1639397600000|2021-12-13 12:13:20|208807|208657|208800.8|208650.8|208807.1|208657.1|208800.8|208650.8|15
1639397610000|2021-12-13 12:13:30|208799.4|208649.4|208804.3|208654.3|208808.3|208658.3|208799.4|208649.4|13
1639397620000|2021-12-13 12:13:40|208804.2|208654.2|208777.2|208627.2|208804.2|208694|208744|208624.9|22
1639397630000|2021-12-13 12:13:50|208772.5|208622.5|208781.8|208631.8|208782.7|208632.7|208772.5|208622.5|20
1639397640000|2021-12-13 12:14:00|208782.1|208632.1|208800.4|208650.4|208800.4|208650.4|208780.7|208630.7|24
1639397650000|2021-12-13 12:14:10|208800.1|208650.1|208803.3|208653.3|208806.5|208656.5|208797.2|208647.2|32
1639397660000|2021-12-13 12:14:20|208803.2|208653.2|208810.5|208660.5|208810.5|208660.5|208802|208652|27
1639397670000|2021-12-13 12:14:30|208810.7|208660.7|208806.7|208656.7|208810.7|208660.7|208803.7|208653.7|23
1639397680000|2021-12-13 12:14:40|208806.6|208656.6|208807.8|208657.8|208810|208660|208805.3|208655.3|27
1639397690000|2021-12-13 12:14:50|208807.2|208657.2|208809.4|208659.4|208810.3|208660.3|208805|208655|31
1639397700000|2021-12-13 12:15:00|208809.3|208659.3|208810.8|208660.8|208811.3|208661.3|208808.2|208658.2|26
1639397710000|2021-12-13 12:15:10|208811.3|208661.3|208809.4|208659.4|208811.9|208661.9|208809.1|208659.1|20
1639397720000|2021-12-13 12:15:20|208808.9|208658.9|208804.1|208654.1|208808.9|208658.9|208801.5|208651.5|25
1639397730000|2021-12-13 12:15:30|208801.9|208651.9|208795.1|208645.1|208801.9|208651.9|208783.8|208633.8|29
1639397740000|2021-12-13 12:15:40|208794.9|208644.9|208796.7|208646.7|208797.6|208647.6|208793.4|208643.4|29
1639397750000|2021-12-13 12:15:50|208796.4|208646.4|208795.1|208645.1|208796.4|208646.4|208794|208644|21
1639397760000|2021-12-13 12:16:00|208795.8|208645.8|208791|208641|208796.9|208692.9|208742.9|208639.7|29
1639397770000|2021-12-13 12:16:10|208790.3|208640.3|208790.5|208640.5|208791.5|208641.5|208789.8|208639.8|24
1639397780000|2021-12-13 12:16:20|208790.3|208640.3|208785.5|208635.5|208793.5|208643.5|208785.5|208635.5|24
1639397790000|2021-12-13 12:16:30|208785|208635|208716.8|208566.8|208787.5|208663.8|208691.7|208566.8|34
1639397800000|2021-12-13 12:16:40|208713.9|208563.9|208721|208571|208721.4|208571.4|208711.3|208561.3|28
1639397810000|2021-12-13 12:16:50|208720|208570|208718.7|208568.7|208721.1|208571.1|208718|208568|15
1639397820000|2021-12-13 12:17:00|208719.3|208569.3|208717.9|208567.9|208720|208570|208716.4|208566.4|11
1639397830000|2021-12-13 12:17:10|208718.8|208568.8|208749.2|208599.2|208751.3|208601.3|208715.3|208565.3|20
1639397840000|2021-12-13 12:17:20|208750.1|208600.1|208737.8|208587.8|208751.3|208601.3|208736.9|208586.9|31
1639397850000|2021-12-13 12:17:30|208738.9|208588.9|208736.9|208586.9|208741|208591|208734.8|208584.8|23
1639397860000|2021-12-13 12:17:40|208738|208588|208743.2|208593.2|208743.5|208593.5|208737.9|208587.9|30
1639397870000|2021-12-13 12:17:50|208742.9|208592.9|208746.9|208596.9|208750.3|208600.3|208742.3|208592.3|17
1639397880000|2021-12-13 12:18:00|208747.1|208597.1|208759.8|208609.8|208765|208615|208746.8|208596.8|24
1639397890000|2021-12-13 12:18:10|208760.1|208610.1|208758.1|208608.1|208762.1|208612.1|208756.9|208606.9|27
1639397900000|2021-12-13 12:18:20|208759|208609|208767.8|208617.8|208767.8|208617.8|208759|208609|27
1639397910000|2021-12-13 12:18:30|208765.1|208615.1|208766.2|208616.2|208766.7|208616.7|208763.2|208613.2|23
1639397920000|2021-12-13 12:18:40|208728.2|208678.2|208812.4|208662.4|208812.6|208678.2|208728.2|208648.7|31
1639397930000|2021-12-13 12:18:50|208812.9|208662.9|208812.8|208662.8|208814|208664|208809.8|208659.8|22
1639397940000|2021-12-13 12:19:00|208811.8|208661.8|208810.1|208660.1|208815.3|208665.3|208809.2|208659.2|28
1639397950000|2021-12-13 12:19:10|208810.5|208660.5|208807.5|208657.5|208811.3|208661.3|208806.7|208656.7|28
1639397960000|2021-12-13 12:19:20|208807.8|208657.8|208809.8|208659.8|208810.6|208660.6|208807.3|208657.3|27
1639397970000|2021-12-13 12:19:30|208809.1|208659.1|208809.1|208659.1|208810|208660|208805.9|208655.9|34
1639397980000|2021-12-13 12:19:40|208807|208657|208808.6|208658.6|208810.3|208660.3|208807|208657|23
1639397990000|2021-12-13 12:19:50|208808.4|208658.4|208811.2|208661.2|208812.1|208662.1|208805|208655|29
1639398000000|2021-12-13 12:20:00|208810.7|208660.7|208808.3|208658.3|208810.7|208660.7|208805.1|208655.1|30
1639398010000|2021-12-13 12:20:10|208808.1|208658.1|208807.8|208657.8|208810.2|208660.2|208806.8|208656.8|29
1639398020000|2021-12-13 12:20:20|208809.6|208659.6|208808.8|208658.8|208812.1|208662.1|208807.3|208657.3|31
1639398030000|2021-12-13 12:20:30|208811.8|208661.8|208804.7|208654.7|208811.8|208661.8|208804.3|208654.3|25
1639398040000|2021-12-13 12:20:40|208804.2|208654.2|208755.4|208705.4|208807.3|208705.9|208754|208651.5|24
1639398050000|2021-12-13 12:20:50|208755.3|208705.3|208800.9|208650.9|208802.1|208705.3|208754.2|208649.2|23
1639398060000|2021-12-13 12:21:00|208800.3|208650.3|208800|208650|208805.8|208655.8|208798.3|208648.3|25
1639398070000|2021-12-13 12:21:10|208797.8|208647.8|208780.1|208630.1|208799.5|208693|208743|208627.5|30
1639398080000|2021-12-13 12:21:20|208781.1|208631.1|208757.2|208607.2|208784|208634|208757.2|208607.2|33
1639398090000|2021-12-13 12:21:30|208757.6|208607.6|208759.8|208609.8|208763|208613|208757.6|208607.6|24
1639398100000|2021-12-13 12:21:40|208760|208610|208760.2|208610.2|208762.1|208612.1|208759.3|208609.3|19
1639398110000|2021-12-13 12:21:50|208760.1|208610.1|208758.5|208608.5|208760.1|208610.1|208757.7|208607.7|14
1639398120000|2021-12-13 12:22:00|208758.2|208608.2|208707.5|208657.5|208760|208658|208707.5|208606.6|11
1639398130000|2021-12-13 12:22:10|208706.8|208656.8|208756.7|208606.7|208757.3|208657.5|208706.1|208606.2|9
1639398140000|2021-12-13 12:22:20|208757|208607|208757.3|208607.3|208759.6|208609.6|208756.5|208606.5|16
1639398150000|2021-12-13 12:22:30|208756.8|208606.8|208757|208607|208761|208611|208754.7|208604.7|14
1639398160000|2021-12-13 12:22:40|208756.2|208606.2|208756.9|208606.9|208759.2|208609.2|208755.2|208605.2|15
1639398170000|2021-12-13 12:22:50|208756.4|208606.4|208754.7|208604.7|208756.4|208606.4|208753.8|208603.8|9
1639398180000|2021-12-13 12:23:00|208754.9|208604.9|208756.1|208606.1|208762.1|208612.1|208754.2|208604.2|28
1639398190000|2021-12-13 12:23:10|208754.3|208604.3|208759.1|208609.1|208759.1|208609.1|208754.3|208604.3|21
1639398200000|2021-12-13 12:23:20|208758.7|208608.7|208758.6|208608.6|208760.8|208610.8|208755.6|208605.6|25
1639398210000|2021-12-13 12:23:30|208757.4|208607.4|208715.2|208565.2|208762.8|208612.8|208714.2|208564.2|30
1639398220000|2021-12-13 12:23:40|208714.9|208564.9|208714.5|208564.5|208719.2|208569.2|208713.8|208563.8|20
1639398230000|2021-12-13 12:23:50|208714.9|208564.9|208715.1|208565.1|208716.2|208566.2|208713.2|208563.2|17
1639398240000|2021-12-13 12:24:00|208715.2|208565.2|208713.2|208563.2|208715.2|208565.2|208713.2|208563.2|14
1639398250000|2021-12-13 12:24:10|208712.9|208562.9|208717.6|208567.6|208720.7|208570.7|208712|208562|21
1639398260000|2021-12-13 12:24:20|208716.3|208566.3|208717.5|208567.5|208719.6|208569.6|208711.5|208561.5|23
1639398270000|2021-12-13 12:24:30|208717.6|208567.6|208720.6|208570.6|208723.8|208573.8|208717.6|208567.6|22
1639398280000|2021-12-13 12:24:40|208721.1|208571.1|208666.3|208516.3|208721.1|208571.1|208661.1|208511.1|36
1639398290000|2021-12-13 12:24:50|208667.2|208517.2|208664.9|208514.9|208668.9|208518.9|208661.8|208511.8|25
1639398300000|2021-12-13 12:25:00|208664.4|208514.4|208657.8|208507.8|208664.4|208514.4|208656.2|208506.2|30
1639398310000|2021-12-13 12:25:10|208657.3|208507.3|208655.8|208505.8|208658|208508|208655.3|208505.3|20
1639398320000|2021-12-13 12:25:20|208655.7|208505.7|208550.1|208500.1|208655.7|208505.7|208542.1|208438.1|30
1639398330000|2021-12-13 12:25:30|208556.5|208506.5|208621.8|208471.8|208623|208518.9|208556.5|208455.6|33
1639398340000|2021-12-13 12:25:40|208620.5|208470.5|208621.3|208471.3|208625.9|208475.9|208619.4|208469.4|33
1639398350000|2021-12-13 12:25:50|208620.3|208470.3|208633.3|208483.3|208633.3|208533.3|208575.6|208470.3|34
1639398360000|2021-12-13 12:26:00|208632|208482|208633.4|208483.4|208635|208485|208630.9|208480.9|32
1639398370000|2021-12-13 12:26:10|208633|208483|208634.6|208484.6|208636.7|208486.7|208630.7|208480.7|24
1639398380000|2021-12-13 12:26:20|208635.9|208485.9|208628.2|208478.2|208635.9|208485.9|208625.7|208475.7|28
1639398390000|2021-12-13 12:26:30|208621.6|208471.6|208626.8|208476.8|208630.6|208480.6|208618.6|208468.6|34
1639398400000|2021-12-13 12:26:40|208625.7|208475.7|208626|208476|208628.6|208478.6|208624.8|208474.8|30
1639398410000|2021-12-13 12:26:50|208625.9|208475.9|208639.7|208489.7|208641.2|208491.2|208623|208473|35
1639398420000|2021-12-13 12:27:00|208653.2|208503.2|208659.9|208509.9|208662.7|208512.7|208653.2|208503.2|28
1639398430000|2021-12-13 12:27:10|208660.2|208510.2|208678.1|208528.1|208678.1|208576.5|208625.5|208510.2|29
1639398440000|2021-12-13 12:27:20|208678.3|208528.3|208668.8|208518.8|208678.3|208528.3|208666.1|208516.1|27
1639398450000|2021-12-13 12:27:30|208671.1|208521.1|208671.7|208521.7|208671.9|208521.9|208665.8|208515.8|33
1639398460000|2021-12-13 12:27:40|208669.1|208519.1|208686.3|208536.3|208686.3|208577.1|208625.6|208519.1|36
1639398470000|2021-12-13 12:27:50|208686.2|208536.2|208682.3|208532.3|208687.6|208537.6|208681.8|208531.8|25
1639398480000|2021-12-13 12:28:00|208682.2|208532.2|208684.3|208534.3|208685.3|208535.3|208682.2|208532.2|17
1639398490000|2021-12-13 12:28:10|208684.2|208534.2|208685.3|208535.3|208687.6|208537.6|208682.5|208532.5|20
1639398500000|2021-12-13 12:28:20|208685.4|208535.4|208722.4|208572.4|208726|208625|208675|208534.9|31
1639398510000|2021-12-13 12:28:30|208723.5|208573.5|208723.5|208573.5|208724.7|208574.7|208718.5|208568.5|20
1639398520000|2021-12-13 12:28:40|208722.5|208572.5|208729.5|208579.5|208729.7|208579.7|208722.3|208572.3|25
1639398530000|2021-12-13 12:28:50|208728.4|208578.4|208729.8|208579.8|208730.9|208580.9|208725.9|208575.9|20
1639398540000|2021-12-13 12:29:00|208730.9|208580.9|208732.1|208582.1|208732.1|208582.1|208729.4|208579.4|16
1639398550000|2021-12-13 12:29:10|208732.3|208582.3|208758.7|208608.7|208761.1|208659.9|208709.9|208582.3|24
1639398560000|2021-12-13 12:29:20|208758.9|208608.9|208762.1|208612.1|208764.5|208614.5|208756.4|208606.4|21
1639398570000|2021-12-13 12:29:30|208762.5|208612.5|208762.1|208612.1|208762.5|208612.5|208761.6|208611.6|11
1639398580000|2021-12-13 12:29:40|208762.6|208612.6|208800.3|208650.3|208801.6|208685|208735|208611.5|23
1639398590000|2021-12-13 12:29:50|208800.8|208650.8|208812.8|208662.8|208815.1|208665.1|208800.8|208650.8|21
1639398600000|2021-12-13 12:30:00|208812.5|208662.5|208761.8|208711.8|208814.4|208714.2|208759.4|208660|25
1639398610000|2021-12-13 12:30:10|208760.8|208710.8|208758.3|208708.3|208760.8|208710.8|208757.6|208707.6|18
1639398620000|2021-12-13 12:30:20|208758.7|208708.7|208758.5|208708.5|208760.4|208710.4|208758.5|208708.5|18
1639398630000|2021-12-13 12:30:30|208757.6|208707.6|208758.5|208708.5|208762|208712|208756.2|208706.2|20
1639398640000|2021-12-13 12:30:40|208757.2|208707.2|208755.8|208705.8|208762.6|208712.6|208755.8|208705.8|23
1639398650000|2021-12-13 12:30:50|208756.9|208706.9|208756.3|208706.3|208756.9|208706.9|208754.2|208704.2|21
1639398660000|2021-12-13 12:31:00|208755.2|208705.2|208781.2|208631.2|208781.5|208705.2|208731.3|208624.9|27
1639398670000|2021-12-13 12:31:10|208781|208631|208779.4|208629.4|208782.1|208632.1|208779|208629|27
1639398680000|2021-12-13 12:31:20|208779.5|208629.5|208783.2|208633.2|208786.5|208636.5|208779.1|208629.1|17
1639398690000|2021-12-13 12:31:30|208783.5|208633.5|208801.1|208651.1|208805.6|208655.6|208783.5|208633.5|33
1639398700000|2021-12-13 12:31:40|208801.2|208651.2|208797.2|208647.2|208801.2|208651.2|208795.5|208645.5|28
1639398710000|2021-12-13 12:31:50|208796.4|208646.4|208799|208649|208800.8|208650.8|208795.7|208645.7|23
1639398720000|2021-12-13 12:32:00|208797.7|208647.7|208768.5|208618.5|208798.6|208648.6|208765.6|208615.6|30
1639398730000|2021-12-13 12:32:10|208767|208617|208764.5|208614.5|208767.5|208617.5|208760.7|208610.7|34
1639398740000|2021-12-13 12:32:20|208764.2|208614.2|208766.1|208616.1|208767.6|208617.6|208762|208612|26
1639398750000|2021-12-13 12:32:30|208765.7|208615.7|208763.9|208613.9|208766.2|208616.2|208762.8|208612.8|19
1639398760000|2021-12-13 12:32:40|208763.7|208613.7|208763|208613|208763.9|208613.9|208761.8|208611.8|23
1639398770000|2021-12-13 12:32:50|208762.9|208612.9|208762.8|208612.8|208766.7|208666|208715.5|208610.8|20
1639398780000|2021-12-13 12:33:00|208766.3|208616.3|208764.8|208614.8|208766.5|208616.5|208764|208614|24
1639398790000|2021-12-13 12:33:10|208765|208615|208765.1|208615.1|208771.6|208621.6|208760.2|208610.2|29
1639398800000|2021-12-13 12:33:20|208764.2|208614.2|208762.8|208612.8|208768.4|208618.4|208760.6|208610.6|23
1639398810000|2021-12-13 12:33:30|208763.2|208613.2|208767.4|208617.4|208770.4|208620.4|208760.9|208610.9|23
1639398820000|2021-12-13 12:33:40|208767.9|208617.9|208769.7|208619.7|208775.3|208673.6|208723.6|208617.6|28
1639398830000|2021-12-13 12:33:50|208771.8|208621.8|208770.6|208620.6|208772.8|208622.8|208768.5|208618.5|26
1639398840000|2021-12-13 12:34:00|208772.3|208622.3|208773|208623|208773|208623|208769.4|208619.4|24
1639398850000|2021-12-13 12:34:10|208772.4|208622.4|208797.5|208647.5|208800.1|208650.1|208770.1|208620.1|33
1639398860000|2021-12-13 12:34:20|208798|208648|208801.5|208651.5|208802.7|208652.7|208796.6|208646.6|29
1639398870000|2021-12-13 12:34:30|208802.2|208652.2|208797|208647|208802.2|208652.2|208797|208647|21
1639398880000|2021-12-13 12:34:40|208797.5|208647.5|208798.3|208648.3|208800.9|208650.9|208797.2|208647.2|11
1639398890000|2021-12-13 12:34:50|208798.2|208648.2|208801.2|208651.2|208801.5|208651.5|208797|208647|21
1639398900000|2021-12-13 12:35:00|208800.3|208650.3|208806.8|208656.8|208809.3|208708.9|208758.9|208650.3|26
1639398910000|2021-12-13 12:35:10|208806|208656|208806.4|208656.4|208814|208664|208806|208656|21
1639398920000|2021-12-13 12:35:20|208805.7|208655.7|208796.1|208646.1|208814.5|208705.2|208747.4|208645.7|26
1639398930000|2021-12-13 12:35:30|208796.3|208646.3|208797.5|208647.5|208798.5|208648.5|208795.9|208645.9|23
1639398940000|2021-12-13 12:35:40|208798|208648|208707.6|208657.6|208799.1|208657.6|208707.6|208623.4|26
1639398950000|2021-12-13 12:35:50|208698.5|208648.5|208772.6|208622.6|208785.3|208686.2|208698.5|208617|32
1639398960000|2021-12-13 12:36:00|208772|208622|208778.5|208628.5|208779.1|208677.9|208727.9|208619.6|23
1639398970000|2021-12-13 12:36:10|208778.7|208628.7|208768.9|208618.9|208782|208632|208766.4|208616.4|25
1639398980000|2021-12-13 12:36:20|208767|208617|208722.2|208672.2|208770.3|208672.4|208715.7|208613.6|36
1639398990000|2021-12-13 12:36:30|208721.5|208671.5|208623|208573|208722.8|208672.8|208622.8|208572.8|35
1639399000000|2021-12-13 12:36:40|208622|208572|208660.1|208510.1|208660.1|208572|208609.8|208508|28
1639399010000|2021-12-13 12:36:50|208657.8|208507.8|208656.6|208506.6|208671.9|208565.1|208594.3|208503.5|30
1639399020000|2021-12-13 12:37:00|208652.2|208502.2|208565.2|208515.2|208652.4|208535.4|208517.8|208464.6|33
1639399030000|2021-12-13 12:37:10|208566.8|208516.8|208587.9|208537.9|208650.3|208540.5|208566.2|208481.9|32
1639399040000|2021-12-13 12:37:20|208588|208538|208589.3|208539.3|208590.5|208540.5|208585.1|208535.1|23
1639399050000|2021-12-13 12:37:30|208591.2|208541.2|208716.7|208566.7|208721.6|208591.1|208591.2|208541.2|35
1639399060000|2021-12-13 12:37:40|208717|208567|208713.9|208563.9|208718.3|208568.3|208711|208561|23
1639399070000|2021-12-13 12:37:50|208714.2|208564.2|208724.5|208574.5|208724.9|208574.9|208713.6|208563.6|26
1639399080000|2021-12-13 12:38:00|208715.5|208565.5|208629.6|208579.6|208721.3|208615.7|208629.6|208560|27
1639399090000|2021-12-13 12:38:10|208629.2|208579.2|208621.3|208471.3|208632.4|208582.4|208569.7|208471.3|28
1639399100000|2021-12-13 12:38:20|208620|208470|208565.1|208515.1|208622.1|208519.4|208563|208465.2|31
1639399110000|2021-12-13 12:38:30|208564.7|208514.7|208562.5|208512.5|208567.9|208517.9|208561.9|208511.9|25
1639399120000|2021-12-13 12:38:40|208562.2|208512.2|208584|208434|208586.7|208515.7|208532.9|208432.6|29
1639399130000|2021-12-13 12:38:50|208584.4|208434.4|208574|208424|208587.6|208437.6|208574|208424|24
1639399140000|2021-12-13 12:39:00|208574.1|208424.1|208549.1|208499.1|208574.1|208513.4|208507.9|208410.6|36
1639399150000|2021-12-13 12:39:10|208548.4|208498.4|208555.7|208505.7|208555.7|208505.7|208543.9|208493.9|25
1639399160000|2021-12-13 12:39:20|208556.8|208506.8|208530.8|208480.8|208609.2|208509.4|208530.5|208454.3|35
1639399170000|2021-12-13 12:39:30|208526.1|208476.1|208522.8|208472.8|208529.2|208479.2|208510.6|208460.6|31
1639399180000|2021-12-13 12:39:40|208525.8|208475.8|208515.7|208465.7|208526.7|208476.7|208507|208457|26
1639399190000|2021-12-13 12:39:50|208515.3|208465.3|208533.6|208483.6|208533.6|208483.6|208514.5|208464.5|22
1639399200000|2021-12-13 12:40:00|208530.8|208480.8|208524.6|208474.6|208543.3|208493.3|208523.7|208473.7|30
1639399210000|2021-12-13 12:40:10|208525.6|208475.6|208534.3|208484.3|208534.3|208484.3|208525.6|208475.6|25
1639399220000|2021-12-13 12:40:20|208534.1|208484.1|208489.5|208439.5|208538.2|208488.2|208489.5|208439.5|29
1639399230000|2021-12-13 12:40:30|208491.2|208441.2|208496.9|208446.9|208498.5|208448.5|208488.7|208438.7|26
1639399240000|2021-12-13 12:40:40|208493.3|208443.3|208497.2|208447.2|208497.7|208447.7|208491.5|208441.5|27
1639399250000|2021-12-13 12:40:50|208501.4|208451.4|208510.8|208460.8|208523.4|208473.4|208499.9|208449.9|30
1639399260000|2021-12-13 12:41:00|208512.7|208462.7|208524.4|208474.4|208525.3|208475.3|208512.7|208462.7|23
1639399270000|2021-12-13 12:41:10|208521.3|208471.3|208557.7|208507.7|208594.1|208507.7|208521.3|208443.1|33
1639399280000|2021-12-13 12:41:20|208561.4|208511.4|208590|208540|208623.4|208542.7|208561.4|208464.4|37
1639399290000|2021-12-13 12:41:30|208589.7|208539.7|208632.4|208482.4|208633.3|208561.1|208589.7|208482.2|29
1639399300000|2021-12-13 12:41:40|208632.8|208482.8|208564.2|208514.2|208634.3|208520.1|208547.3|208474.5|31
1639399310000|2021-12-13 12:41:50|208565.5|208515.5|208565.9|208515.9|208570.5|208520.5|208563.8|208513.8|28
1639399320000|2021-12-13 12:42:00|208565.5|208515.5|208640.9|208490.9|208640.9|208532.4|208565|208481.6|30
1639399330000|2021-12-13 12:42:10|208593.5|208543.5|208617|208567|208666.9|208573.1|208593.5|208505.9|30
1639399340000|2021-12-13 12:42:20|208617.2|208567.2|208666.2|208516.2|208667.3|208567.9|208615.4|208515.1|27
1639399350000|2021-12-13 12:42:30|208667.3|208517.3|208667|208517|208667.3|208517.3|208665|208515|17
1639399360000|2021-12-13 12:42:40|208667.2|208517.2|208688.9|208538.9|208690.8|208583.5|208618.8|208516.4|28
1639399370000|2021-12-13 12:42:50|208689.1|208539.1|208688.2|208538.2|208689.5|208539.5|208685.7|208535.7|22
1639399380000|2021-12-13 12:43:00|208688|208538|208681.6|208531.6|208688.2|208538.2|208681|208531|20
1639399390000|2021-12-13 12:43:10|208682.1|208532.1|208701.6|208551.6|208704.6|208593.4|208634.4|208532.1|31
1639399400000|2021-12-13 12:43:20|208702.1|208552.1|208706.2|208556.2|208707.9|208557.9|208702.1|208552.1|24
1639399410000|2021-12-13 12:43:30|208706|208556|208706.4|208556.4|208706.7|208556.7|208704.3|208554.3|13
1639399420000|2021-12-13 12:43:40|208706.1|208556.1|208706.6|208556.6|208707.9|208557.9|208706.1|208556.1|13
1639399430000|2021-12-13 12:43:50|208706.7|208556.7|208709.8|208559.8|208712.4|208613.2|208659|208556.7|18
1639399440000|2021-12-13 12:44:00|208709.5|208559.5|208711|208561|208712.7|208562.7|208709.5|208559.5|13
1639399450000|2021-12-13 12:44:10|208711.4|208561.4|208711.2|208561.2|208713.8|208563.8|208710.6|208560.6|13
1639399460000|2021-12-13 12:44:20|208711.6|208561.6|208713.7|208563.7|208715.7|208565.7|208711.6|208561.6|13
1639399470000|2021-12-13 12:44:30|208713.2|208563.2|208709.2|208559.2|208714.5|208564.5|208709.2|208559.2|16
1639399480000|2021-12-13 12:44:40|208708.9|208558.9|208695.2|208545.2|208708.9|208598.4|208644.6|208541.7|29
1639399490000|2021-12-13 12:44:50|208694.9|208544.9|208711.2|208561.2|208712.7|208611.3|208660.2|208544.7|27
1639399500000|2021-12-13 12:45:00|208711.7|208561.7|208687.1|208537.1|208711.7|208588.4|208633.1|208534.6|28
1639399510000|2021-12-13 12:45:10|208666.3|208616.3|208737.1|208587.1|208738.7|208629.5|208666.3|208576.3|21
1639399520000|2021-12-13 12:45:20|208740.2|208590.2|208749.5|208599.5|208755.6|208646.7|208696.7|208590.2|29
1639399530000|2021-12-13 12:45:30|208748.9|208598.9|208750|208600|208751|208649.4|208699.2|208598.2|23
1639399540000|2021-12-13 12:45:40|208749.3|208599.3|208752.5|208602.5|208753.3|208603.3|208748.3|208598.3|23
1639399550000|2021-12-13 12:45:50|208752.4|208602.4|208793.5|208643.5|208795.6|208682.6|208732.6|208602.4|33
1639399560000|2021-12-13 12:46:00|208793.7|208643.7|208799.9|208649.9|208803.1|208699.6|208748.7|208643.7|26
1639399570000|2021-12-13 12:46:10|208800.7|208650.7|208793.1|208643.1|208800.7|208650.7|208792.3|208642.3|22
1639399580000|2021-12-13 12:46:20|208793.9|208643.9|208796.5|208646.5|208798.3|208648.3|208793.9|208643.9|19
1639399590000|2021-12-13 12:46:30|208796.2|208646.2|208804.6|208654.6|208806.5|208697.2|208746.2|208644.7|24
1639399600000|2021-12-13 12:46:40|208805.6|208655.6|208809.2|208659.2|208813|208709.7|208755.7|208652.7|27
1639399610000|2021-12-13 12:46:50|208810.6|208660.6|208811.5|208661.5|208812.8|208662.8|208810|208660|20
1639399620000|2021-12-13 12:47:00|208813.1|208663.1|208813.5|208663.5|208814.4|208664.4|208810.9|208660.9|14
1639399630000|2021-12-13 12:47:10|208814.5|208664.5|208767.3|208717.3|208818.3|208717.6|208767.3|208664.3|14
1639399640000|2021-12-13 12:47:20|208767.8|208717.8|208812.1|208662.1|208813.4|208718.5|208763.2|208661.2|15
1639399650000|2021-12-13 12:47:30|208811.8|208661.8|208768.5|208718.5|208821.3|208719.3|208762|208661.1|16
1639399660000|2021-12-13 12:47:40|208823.6|208673.6|208824.3|208674.3|208826|208726.2|208773.4|208671.7|27
1639399670000|2021-12-13 12:47:50|208823.2|208673.2|208775.5|208725.5|208824.7|208726.8|208774.1|208672.1|29
1639399680000|2021-12-13 12:48:00|208775.9|208725.9|208772|208722|208775.9|208725.9|208771.5|208721.5|23
1639399690000|2021-12-13 12:48:10|208772.2|208722.2|208772.5|208722.5|208774.3|208724.3|208771.4|208721.4|15
1639399700000|2021-12-13 12:48:20|208773.7|208723.7|208782.8|208732.8|208834.1|208736.1|208773.2|208682.1|25
1639399710000|2021-12-13 12:48:30|208783.8|208733.8|208782.4|208732.4|208783.9|208733.9|208777.8|208727.8|22
1639399720000|2021-12-13 12:48:40|208832.5|208682.5|208836.1|208686.1|208836.1|208741.7|208785.5|208682.5|15
1639399730000|2021-12-13 12:48:50|208835.7|208685.7|208833.7|208683.7|208836.9|208686.9|208833.2|208683.2|14
1639399740000|2021-12-13 12:49:00|208834|208684|208833.5|208683.5|208835.3|208685.3|208833.5|208683.5|15
1639399750000|2021-12-13 12:49:10|208833.4|208683.4|208817.6|208667.6|208833.9|208720.9|208768.5|208667.6|20
1639399760000|2021-12-13 12:49:20|208820|208670|208820.1|208670.1|208821.8|208671.8|208818.8|208668.8|18
1639399770000|2021-12-13 12:49:30|208821.5|208671.5|208819.3|208669.3|208821.5|208671.5|208817.8|208667.8|14
1639399780000|2021-12-13 12:49:40|208818.6|208668.6|208772.1|208722.1|208819.9|208722.2|208769.6|208667.7|20
1639399790000|2021-12-13 12:49:50|208771.4|208721.4|208764.1|208714.1|208771.7|208721.7|208760.6|208710.6|18
1639399800000|2021-12-13 12:50:00|208761.1|208711.1|208760.1|208710.1|208762.8|208712.8|208756.5|208706.5|15
1639399810000|2021-12-13 12:50:10|208756.2|208706.2|208803|208653|208806|208710.4|208756.2|208652.9|22
1639399820000|2021-12-13 12:50:20|208803.2|208653.2|208751.5|208701.5|208804.5|208704.8|208750.6|208653.2|24
1639399830000|2021-12-13 12:50:30|208750.9|208700.9|208749.5|208699.5|208753.3|208703.3|208749.5|208699.5|14
1639399840000|2021-12-13 12:50:40|208750.1|208700.1|208800.2|208650.2|208805.2|208701|208748.9|208650.1|12
1639399850000|2021-12-13 12:50:50|208800.6|208650.6|208807|208657|208810.4|208660.4|208800.1|208650.1|15
1639399860000|2021-12-13 12:51:00|208807.1|208657.1|208808.1|208658.1|208808.7|208658.7|208805.3|208655.3|18
1639399870000|2021-12-13 12:51:10|208806.9|208656.9|208760.1|208710.1|208810.6|208711.1|208757.6|208656.9|17
1639399880000|2021-12-13 12:51:20|208761.1|208711.1|208764.6|208714.6|208813.5|208715.3|208759.5|208662.8|21
1639399890000|2021-12-13 12:51:30|208765|208715|208845.7|208695.7|208845.8|208717.3|208765|208672.9|26
1639399900000|2021-12-13 12:51:40|208846|208696|208844.3|208694.3|208849.4|208699.4|208844.3|208694.3|14
1639399910000|2021-12-13 12:51:50|208845|208695|208841.3|208691.3|208845|208695|208839.6|208689.6|24
1639399920000|2021-12-13 12:52:00|208841.5|208691.5|208847.8|208697.8|208848.3|208698.3|208841.5|208691.5|27
1639399930000|2021-12-13 12:52:10|208846.6|208696.6|208848.3|208698.3|208850|208700|208844.7|208694.7|30
1639399940000|2021-12-13 12:52:20|208846.2|208696.2|208801.5|208751.5|208852.9|208754.1|208801.2|208696|24
1639399950000|2021-12-13 12:52:30|208801.2|208751.2|208852.8|208702.8|208852.8|208752.2|208799.8|208699.7|17
1639399960000|2021-12-13 12:52:40|208852.3|208702.3|208846.7|208696.7|208852.9|208702.9|208846.7|208696.7|18
1639399970000|2021-12-13 12:52:50|208847|208697|208849|208699|208849|208699|208844.1|208694.1|16
1639399980000|2021-12-13 12:53:00|208848.5|208698.5|208846.8|208696.8|208848.5|208698.5|208843.4|208693.4|20
1639399990000|2021-12-13 12:53:10|208844.7|208694.7|208846.7|208696.7|208849.8|208699.8|208842.6|208692.6|28
1639400000000|2021-12-13 12:53:20|208848.2|208698.2|208844.8|208694.8|208848.2|208698.2|208844|208694|17
1639400010000|2021-12-13 12:53:30|208844.2|208694.2|208848.3|208698.3|208848.4|208698.4|208844.2|208694.2|17
1639400020000|2021-12-13 12:53:40|208849.5|208699.5|208858.2|208708.2|208860.4|208710.4|208846.5|208696.5|21
1639400030000|2021-12-13 12:53:50|208858.1|208708.1|208876.7|208726.7|208886.3|208736.3|208858.1|208708.1|37
1639400040000|2021-12-13 12:54:00|208881.9|208731.9|208881.3|208731.3|208882.3|208732.3|208878.1|208728.1|26
1639400050000|2021-12-13 12:54:10|208881|208731|208882.3|208732.3|208885.8|208735.8|208880.4|208730.4|21
1639400060000|2021-12-13 12:54:20|208882.2|208732.2|208882.5|208732.5|208884.3|208734.3|208881.8|208731.8|13
1639400070000|2021-12-13 12:54:30|208882.1|208732.1|208887.8|208737.8|208887.8|208737.8|208880.4|208730.4|23
1639400080000|2021-12-13 12:54:40|208888|208738|208887|208737|208888.7|208738.7|208887|208737|11
1639400090000|2021-12-13 12:54:50|208884.8|208734.8|208887.5|208737.5|208891.6|208741.6|208883.7|208733.7|14
1639400100000|2021-12-13 12:55:00|208886.4|208736.4|208886.2|208736.2|208889.8|208739.8|208885.8|208735.8|20
1639400110000|2021-12-13 12:55:10|208887.8|208737.8|208882.7|208732.7|208887.8|208737.8|208882.5|208732.5|17
1639400120000|2021-12-13 12:55:20|208882.6|208732.6|208870.9|208720.9|208885.4|208735.4|208870.9|208720.9|18
1639400130000|2021-12-13 12:55:30|208875.1|208725.1|208877.6|208727.6|208878.5|208728.5|208874.2|208724.2|19
1639400140000|2021-12-13 12:55:40|208877.1|208727.1|208876|208726|208877.5|208727.5|208870.3|208720.3|29
1639400150000|2021-12-13 12:55:50|208876.2|208726.2|208872.2|208722.2|208876.9|208726.9|208869.2|208719.2|13
1639400160000|2021-12-13 12:56:00|208869.6|208719.6|208871.9|208721.9|208873.5|208723.5|208869.6|208719.6|12
1639400170000|2021-12-13 12:56:10|208871.7|208721.7|208871.3|208721.3|208873.5|208723.5|208870.4|208720.4|20
1639400180000|2021-12-13 12:56:20|208871.6|208721.6|208871.5|208721.5|208873.8|208723.8|208870.8|208720.8|15
1639400190000|2021-12-13 12:56:30|208872.1|208722.1|208876.6|208726.6|208877.8|208727.8|208870.1|208720.1|20
1639400200000|2021-12-13 12:56:40|208875.8|208725.8|208875.6|208725.6|208877.4|208727.4|208872.8|208722.8|13
1639400210000|2021-12-13 12:56:50|208875.3|208725.3|208881.5|208731.5|208881.6|208731.6|208875.3|208725.3|15
1639400220000|2021-12-13 12:57:00|208880.4|208730.4|208900|208750|208902.9|208752.9|208876.6|208726.6|26
1639400230000|2021-12-13 12:57:10|208900.9|208750.9|208888.8|208738.8|208901.3|208751.3|208886.7|208736.7|27
1639400240000|2021-12-13 12:57:20|208888.9|208738.9|208911.4|208761.4|208913.1|208763.1|208885.8|208735.8|28
1639400250000|2021-12-13 12:57:30|208911.8|208761.8|208921.6|208771.6|208946.7|208825.1|208873.3|208761.8|25
1639400260000|2021-12-13 12:57:40|208921.7|208771.7|208923.8|208773.8|208932.2|208822.5|208871.5|208770.8|21
1639400270000|2021-12-13 12:57:50|208932.5|208782.5|208947.1|208797.1|208949.6|208799.6|208932.5|208782.5|26
1639400280000|2021-12-13 12:58:00|208947.5|208797.5|208954.5|208804.5|208955.7|208805.7|208943.6|208793.6|31
1639400290000|2021-12-13 12:58:10|208954.1|208804.1|208970.7|208820.7|208976.7|208826.7|208954.1|208804.1|27
1639400300000|2021-12-13 12:58:20|208970.2|208820.2|208962.6|208812.6|208971.8|208860.6|208908.3|208806.7|24
1639400310000|2021-12-13 12:58:30|208963.7|208813.7|208946.9|208796.9|208965.2|208860|208897.4|208796.9|29
1639400320000|2021-12-13 12:58:40|208945.5|208795.5|208898.4|208848.4|208947.8|208848.4|208897.5|208794.9|15
1639400330000|2021-12-13 12:58:50|208899.5|208849.5|208899.3|208849.3|208900.5|208850.5|208895.8|208845.8|28
1639400340000|2021-12-13 12:59:00|208894.4|208844.4|208946.7|208796.7|208948.4|208848.5|208893.7|208796.7|27
1639400350000|2021-12-13 12:59:10|208947.6|208797.6|208947|208797|208949.2|208846.7|208891.6|208796.3|26
1639400360000|2021-12-13 12:59:20|208946.4|208796.4|208946.9|208796.9|208947.2|208797.2|208945.9|208795.9|22
1639400370000|2021-12-13 12:59:30|208946.8|208796.8|208945.4|208795.4|208947.3|208797.3|208944.6|208794.6|24
1639400380000|2021-12-13 12:59:40|208946.1|208796.1|208907.9|208757.9|208946.2|208826.5|208857.9|208757.9|31
1639400390000|2021-12-13 12:59:50|208907.2|208757.2|208908.5|208758.5|208911.2|208761.2|208907.1|208757.1|22
1639400400000|2021-12-13 13:00:00|208907.5|208757.5|208819.2|208769.2|208907.5|208805.9|208818.5|208747.8|31
1639400410000|2021-12-13 13:00:10|208816.6|208766.6|208904.4|208754.4|208904.9|208807|208804.6|208738.6|34
1639400420000|2021-12-13 13:00:20|208903.4|208753.4|208906.4|208756.4|208906.4|208756.4|208901|208751|18
1639400430000|2021-12-13 13:00:30|208906.9|208756.9|208841|208791|208907.4|208805.7|208834.1|208741.3|30
1639400440000|2021-12-13 13:00:40|208842.2|208792.2|208853.1|208803.1|208895.8|208804.1|208839.9|208740.5|32
1639400450000|2021-12-13 13:00:50|208854|208804|208969.5|208819.5|208969.5|208863|208851.3|208801.3|35
1639400460000|2021-12-13 13:01:00|208968.9|208818.9|208883.8|208733.8|208968.9|208835.4|208850.1|208732.9|34
1639400470000|2021-12-13 13:01:10|208880.6|208730.6|208894.7|208744.7|208896.9|208788.6|208838.6|208707.6|28
1639400480000|2021-12-13 13:01:20|208892.6|208742.6|208860.8|208810.8|208896.5|208810.8|208812.4|208700.9|29
1639400490000|2021-12-13 13:01:30|208915.7|208765.7|208901.3|208751.3|208919.4|208769.4|208893.9|208743.9|37
1639400500000|2021-12-13 13:01:40|208902.2|208752.2|208907.4|208757.4|208917.8|208818.4|208861.2|208745|33
1639400510000|2021-12-13 13:01:50|208916.8|208766.8|208964.1|208814.1|208968.7|208840.5|208868.3|208766.8|36
1639400520000|2021-12-13 13:02:00|208964|208814|208958.6|208808.6|208965.5|208815.5|208958.4|208808.4|23
1639400530000|2021-12-13 13:02:10|208959.7|208809.7|208902.4|208852.4|208959.7|208853.4|208863.3|208807.6|34
1639400540000|2021-12-13 13:02:20|208901.9|208851.9|208974.4|208824.4|208977.9|208881.4|208901.9|208824.4|37
1639400550000|2021-12-13 13:02:30|208926.9|208876.9|208918.8|208868.8|208979.8|208876.9|208917.2|208822|36
1639400560000|2021-12-13 13:02:40|208918.9|208868.9|208974.3|208824.3|208977.2|208873.7|208917.3|208818.3|26
1639400570000|2021-12-13 13:02:50|208971.8|208821.8|208916.8|208866.8|208974.1|208872.6|208916.7|208821.8|26
1639400580000|2021-12-13 13:03:00|208915|208865|208908.8|208858.8|208921.7|208871.7|208906.6|208856.6|24
1639400590000|2021-12-13 13:03:10|208909.6|208859.6|208903.8|208853.8|208910.4|208860.4|208903.8|208853.8|23
1639400600000|2021-12-13 13:03:20|208904.2|208854.2|208966.2|208816.2|208966.2|208868.7|208903.8|208816|20
1639400610000|2021-12-13 13:03:30|208963.6|208813.6|208907|208857|208966.3|208864.5|208907|208813.6|21
1639400620000|2021-12-13 13:03:40|208906.9|208856.9|208908.6|208858.6|208909.6|208859.6|208902.7|208852.7|23
1639400630000|2021-12-13 13:03:50|208908.2|208858.2|208910.2|208860.2|208910.2|208860.2|208906.8|208856.8|21
1639400640000|2021-12-13 13:04:00|208910|208860|208967.9|208817.9|208968.3|208871.7|208909.6|208817.9|25
1639400650000|2021-12-13 13:04:10|208968.7|208818.7|208912.3|208862.3|208969.5|208862.6|208911.9|208810.5|21
1639400660000|2021-12-13 13:04:20|208912.4|208862.4|208910.3|208860.3|208912.4|208862.4|208910.3|208860.3|9
1639400670000|2021-12-13 13:04:30|208911|208861|208922.1|208872.1|208977.4|208872.1|208910.2|208822.9|20
1639400680000|2021-12-13 13:04:40|208921.2|208871.2|208918.2|208868.2|208922.1|208872.1|208918.1|208868.1|28
1639400690000|2021-12-13 13:04:50|208917.1|208867.1|208973.4|208823.4|208975.1|208870.1|208917|208821.9|26
1639400700000|2021-12-13 13:05:00|208973|208823|208910.7|208860.7|208975.1|208868|208906.7|208819.8|29
1639400710000|2021-12-13 13:05:10|208910.2|208860.2|208912.2|208862.2|208971.4|208872.7|208909.8|208817.2|31
1639400720000|2021-12-13 13:05:20|208912.4|208862.4|208908.2|208858.2|208913.8|208863.8|208905.4|208855.4|35
1639400730000|2021-12-13 13:05:30|208908.1|208858.1|208964.6|208814.6|208964.6|208867.3|208908.1|208813|28
1639400740000|2021-12-13 13:05:40|208917.1|208867.1|208904.9|208854.9|208919.3|208869.3|208903.7|208853.7|29
1639400750000|2021-12-13 13:05:50|208905.1|208855.1|208903.1|208853.1|208905.4|208855.4|208893.6|208843.6|18
1639400760000|2021-12-13 13:06:00|208902.4|208852.4|208972.4|208822.4|208972.6|208864.6|208902.2|208813.5|30
1639400770000|2021-12-13 13:06:10|208969.8|208819.8|208974.8|208824.8|208978.8|208828.8|208967|208817|33
1639400780000|2021-12-13 13:06:20|208975.7|208825.7|208975|208825|208982.1|208882.5|208929.8|208822.9|33
1639400790000|2021-12-13 13:06:30|208975.7|208825.7|208921|208871|208975.9|208872|208918.2|208818.9|29
1639400800000|2021-12-13 13:06:40|208919.6|208869.6|208967.9|208817.9|208970.9|208871.3|208919.6|208817.3|21
1639400810000|2021-12-13 13:06:50|208968.2|208818.2|208953|208803|208969.4|208819.4|208950.5|208800.5|24
1639400820000|2021-12-13 13:07:00|208953.4|208803.4|208908.4|208758.4|208953.7|208803.7|208908.4|208758.4|33
1639400830000|2021-12-13 13:07:10|208908.5|208758.5|208931|208781|208931|208829.8|208876.8|208754.4|23
1639400840000|2021-12-13 13:07:20|208929.2|208779.2|208926.4|208776.4|208930.8|208780.8|208926.3|208776.3|18
1639400850000|2021-12-13 13:07:30|208940.8|208790.8|208941.1|208791.1|208955|208857.7|208885.7|208787.2|34
1639400860000|2021-12-13 13:07:40|208938|208788|208913|208763|208939.5|208825|208866.4|208759|33
1639400870000|2021-12-13 13:07:50|208909.3|208759.3|208905.5|208755.5|208911.8|208761.8|208905.1|208755.1|30
1639400880000|2021-12-13 13:08:00|208906.7|208756.7|208857|208707|208907.8|208809.4|208823.9|208707|29
1639400890000|2021-12-13 13:08:10|208857.4|208707.4|208858|208708|208860.9|208776.8|208810.2|208706.7|32
1639400900000|2021-12-13 13:08:20|208855.6|208705.6|208877.6|208727.6|208880.7|208776|208819.8|208700.2|36
1639400910000|2021-12-13 13:08:30|208876.7|208726.7|208895.3|208745.3|208911|208786.4|208836.4|208726.7|32
1639400920000|2021-12-13 13:08:40|208895.5|208745.5|208903.7|208753.7|208927.1|208827|208864.7|208744|35
1639400930000|2021-12-13 13:08:50|208905.3|208755.3|208892.5|208742.5|208905.3|208798.8|208839.8|208739.4|37
1639400940000|2021-12-13 13:09:00|208893.4|208743.4|208849.4|208699.4|208893.7|208743.7|208849.4|208699.4|31
1639400950000|2021-12-13 13:09:10|208849.2|208699.2|208802.2|208652.2|208849.8|208755.3|208750.7|208650.1|37
1639400960000|2021-12-13 13:09:20|208799.3|208649.3|208762.8|208612.8|208802.5|208672.5|208708.9|208608.6|34
1639400970000|2021-12-13 13:09:30|208711.1|208661.1|208704.6|208554.6|208736.8|208663.3|208687.9|208554.5|39
1639400980000|2021-12-13 13:09:40|208706.1|208556.1|208735.5|208585.5|208735.9|208585.9|208701.4|208551.4|36
1639400990000|2021-12-13 13:09:50|208735.1|208585.1|208756|208606|208760.5|208610.5|208725.7|208575.7|40
1639401000000|2021-12-13 13:10:00|208707.5|208657.5|208761.3|208611.3|208765.4|208657.5|208704|208605|38
1639401010000|2021-12-13 13:10:10|208761.1|208611.1|208767.3|208617.3|208767.3|208617.3|208759.3|208609.3|32
1639401020000|2021-12-13 13:10:20|208771.4|208621.4|208764.8|208614.8|208771.4|208670.2|208715.2|208614|36
1639401030000|2021-12-13 13:10:30|208767.5|208617.5|208753.3|208603.3|208767.5|208646.9|208696.9|208597.6|38
1639401040000|2021-12-13 13:10:40|208752.2|208602.2|208685.6|208635.6|208754.9|208643.1|208685.6|208599.7|32
1639401050000|2021-12-13 13:10:50|208686.1|208636.1|208752|208602|208752|208648.4|208684.7|208595.9|33
1639401060000|2021-12-13 13:11:00|208751.6|208601.6|208714.8|208564.8|208751.9|208653|208655.8|208561.7|32
1639401070000|2021-12-13 13:11:10|208663.4|208613.4|208673.5|208623.5|208718.5|208624.4|208663.1|208566.6|30
1639401080000|2021-12-13 13:11:20|208673.7|208623.7|208726.3|208576.3|208726.3|208623.7|208672.6|208572.2|23
1639401090000|2021-12-13 13:11:30|208725.9|208575.9|208750.5|208600.5|208755.8|208653.3|208699.9|208574.9|25
1639401100000|2021-12-13 13:11:40|208689.1|208639.1|208598.4|208548.4|208716.4|208639.1|208595.4|208511.5|33
1639401110000|2021-12-13 13:11:50|208596.6|208546.6|208607.4|208557.4|208611.6|208561.6|208593.6|208543.6|31
1639401120000|2021-12-13 13:12:00|208603.5|208553.5|208691.8|208541.8|208714.3|208613.4|208603.5|208541.7|34
1639401130000|2021-12-13 13:12:10|208690.2|208540.2|208745.3|208595.3|208756.3|208639.3|208676.5|208540.2|35
1639401140000|2021-12-13 13:12:20|208744.8|208594.8|208783.4|208633.4|208783.4|208679|208722.7|208591.7|35
1639401150000|2021-12-13 13:12:30|208783.2|208633.2|208740.7|208690.7|208791|208695|208738.5|208633.2|25
1639401160000|2021-12-13 13:12:40|208741|208691|208823.9|208673.9|208824.9|208692.8|208739.9|208662.8|34
1639401170000|2021-12-13 13:12:50|208825.5|208675.5|208807.8|208657.8|208828.3|208678.3|208806.7|208656.7|23
1639401180000|2021-12-13 13:13:00|208807.4|208657.4|208804.9|208654.9|208808.8|208658.8|208804.5|208654.5|29
1639401190000|2021-12-13 13:13:10|208805.3|208655.3|208758.6|208708.6|208806|208710|208758.1|208655|29
1639401200000|2021-12-13 13:13:20|208758.9|208708.9|208756.2|208706.2|208763.6|208713.6|208756.2|208706.2|26
1639401210000|2021-12-13 13:13:30|208759.1|208709.1|208841.2|208691.2|208842.1|208709.1|208756.6|208665.1|28
1639401220000|2021-12-13 13:13:40|208840.6|208690.6|208841.1|208691.1|208842.1|208692.1|208840.3|208690.3|18
1639401230000|2021-12-13 13:13:50|208841|208691|208823.7|208673.7|208841.2|208728.5|208778.5|208673.6|16
1639401240000|2021-12-13 13:14:00|208824.5|208674.5|208824.9|208674.9|208825.6|208675.6|208822.3|208672.3|19
1639401250000|2021-12-13 13:14:10|208825|208675|208826.8|208676.8|208827.3|208677.3|208823.3|208673.3|12
1639401260000|2021-12-13 13:14:20|208826.5|208676.5|208825.7|208675.7|208826.8|208676.8|208824|208674|20
1639401270000|2021-12-13 13:14:30|208823.1|208673.1|208825.4|208675.4|208832.5|208682.5|208820.6|208670.6|29
1639401280000|2021-12-13 13:14:40|208825.8|208675.8|208817.4|208667.4|208826.8|208723.4|208773.4|208667.4|29
1639401290000|2021-12-13 13:14:50|208818.8|208668.8|208838.8|208688.8|208839.7|208689.7|208816.6|208666.6|31
1639401300000|2021-12-13 13:15:00|208838.6|208688.6|208790.8|208640.8|208841|208696.2|208737.3|208640.4|36
1639401310000|2021-12-13 13:15:10|208791.7|208641.7|208742.2|208692.2|208792.3|208692.6|208742.2|208640.8|23
1639401320000|2021-12-13 13:15:20|208742.3|208692.3|208745|208695|208797.8|208705.5|208742.3|208645|30
1639401330000|2021-12-13 13:15:30|208745.4|208695.4|208746.2|208696.2|208746.3|208696.3|208743.9|208693.9|18
1639401340000|2021-12-13 13:15:40|208746|208696|208747.9|208697.9|208748.8|208698.8|208745.7|208695.7|27
1639401350000|2021-12-13 13:15:50|208750.8|208700.8|208778.6|208728.6|208784.5|208734.5|208750.8|208700.8|27
1639401360000|2021-12-13 13:16:00|208778.5|208728.5|208774|208724|208779.4|208729.4|208774|208724|21
1639401370000|2021-12-13 13:16:10|208775|208725|208787.4|208737.4|208835.4|208737.6|208773.5|208683.5|29
1639401380000|2021-12-13 13:16:20|208786.9|208736.9|208785.2|208735.2|208787.1|208737.1|208784.8|208734.8|11
1639401390000|2021-12-13 13:16:30|208786|208736|208786.6|208736.6|208786.9|208736.9|208783.1|208733.1|16
1639401400000|2021-12-13 13:16:40|208786.9|208736.9|208835.9|208685.9|208835.9|208737.1|208781.2|208683.1|26
1639401410000|2021-12-13 13:16:50|208837.4|208687.4|208838.1|208688.1|208838.3|208688.3|208835.4|208685.4|30
1639401420000|2021-12-13 13:17:00|208838.7|208688.7|208835.1|208685.1|208838.9|208688.9|208833.7|208683.7|20
1639401430000|2021-12-13 13:17:10|208836.9|208686.9|208859.9|208809.9|208906.3|208809.9|208812.9|208686.9|35
1639401440000|2021-12-13 13:17:20|208859.3|208809.3|208846.4|208796.4|208863.7|208813.7|208846.4|208796.4|31
1639401450000|2021-12-13 13:17:30|208845.5|208795.5|208897.5|208747.5|208900.2|208796.4|208845.5|208745.3|23
1639401460000|2021-12-13 13:17:40|208900.4|208750.4|208847.4|208797.4|208900.4|208798.8|208847.4|208747.2|18
1639401470000|2021-12-13 13:17:50|208847.7|208797.7|208848.3|208798.3|208848.5|208798.5|208847.7|208797.7|11
1639401480000|2021-12-13 13:18:00|208849.1|208799.1|208851.7|208801.7|208852.1|208802.1|208848.7|208798.7|11
1639401490000|2021-12-13 13:18:10|208851.9|208801.9|208867.7|208817.7|208916|208817.7|208851.9|208764.6|29
1639401500000|2021-12-13 13:18:20|208867.4|208817.4|208870.7|208820.7|208879.5|208829.5|208867.4|208817.4|29
1639401510000|2021-12-13 13:18:30|208870.9|208820.9|208871.7|208821.7|208871.7|208821.7|208868.4|208818.4|21
1639401520000|2021-12-13 13:18:40|208871.8|208821.8|208870.6|208820.6|208871.9|208821.9|208868.6|208818.6|18
1639401530000|2021-12-13 13:18:50|208870.8|208820.8|208869.7|208819.7|208872|208822|208869.1|208819.1|18
1639401540000|2021-12-13 13:19:00|208870.1|208820.1|208868.6|208818.6|208870.8|208820.8|208868.6|208818.6|18
1639401550000|2021-12-13 13:19:10|208867.8|208817.8|208842.5|208792.5|208869.1|208819.1|208836.3|208786.3|20
1639401560000|2021-12-13 13:19:20|208843.5|208793.5|208859.5|208809.5|208899.7|208810.2|208837.8|208748.6|38
1639401570000|2021-12-13 13:19:30|208858.8|208808.8|208850.2|208800.2|208860.4|208810.4|208847.2|208797.2|38
1639401580000|2021-12-13 13:19:40|208850.3|208800.3|208853.1|208803.1|208853.9|208803.9|208849.8|208799.8|32
1639401590000|2021-12-13 13:19:50|208853.2|208803.2|208847|208797|208905.2|208804.3|208844|208750.7|36
1639401600000|2021-12-13 13:20:00|208804|208754|208868.2|208718.2|208870.7|208772.7|208803.2|208704|34
1639401610000|2021-12-13 13:20:10|208865.9|208715.9|208817.3|208767.3|208872.4|208778.8|208801.3|208715.9|38
1639401620000|2021-12-13 13:20:20|208819.8|208769.8|208821|208771|208828|208778|208801|208751|34
1639401630000|2021-12-13 13:20:30|208823.2|208773.2|208818.1|208768.1|208827.5|208777.5|208814.1|208764.1|30
1639401640000|2021-12-13 13:20:40|208819.2|208769.2|208770.4|208720.4|208819.3|208769.3|208769|208719|26
1639401650000|2021-12-13 13:20:50|208770.2|208720.2|208762.6|208712.6|208770.8|208720.8|208753.6|208703.6|23
1639401660000|2021-12-13 13:21:00|208762.2|208712.2|208781.3|208731.3|208824.7|208732.2|208762.2|208672.6|33
1639401670000|2021-12-13 13:21:10|208781.2|208731.2|208768.4|208718.4|208835.2|208737.9|208764.2|208685.2|31
1639401680000|2021-12-13 13:21:20|208767.5|208717.5|208760.3|208710.3|208767.7|208717.7|208756.5|208706.5|35
1639401690000|2021-12-13 13:21:30|208736.9|208686.9|208727.9|208677.9|208736.9|208686.9|208726|208676|26
1639401700000|2021-12-13 13:21:40|208729.1|208679.1|208787.5|208637.5|208792|208694.6|208727.6|208637.5|23
1639401710000|2021-12-13 13:21:50|208789.5|208639.5|208786.1|208736.1|208829.8|208737.8|208744.9|208637.6|30
1639401720000|2021-12-13 13:22:00|208787.1|208737.1|208768.7|208718.7|208833.2|208738.3|208766.7|208663.6|29
1639401730000|2021-12-13 13:22:10|208769.1|208719.1|208770.9|208720.9|208773|208723|208768.5|208718.5|30
1639401740000|2021-12-13 13:22:20|208771.3|208721.3|208769|208719|208778.3|208728.3|208767.9|208717.9|31
1639401750000|2021-12-13 13:22:30|208768.7|208718.7|208768.9|208718.9|208782|208732|208766.9|208716.9|28
1639401760000|2021-12-13 13:22:40|208768.6|208718.6|208769.6|208719.6|208820.5|208720.2|208767|208664.8|33
1639401770000|2021-12-13 13:22:50|208769.8|208719.8|208682.5|208632.5|208804.4|208720.2|208681.9|208631.9|36
1639401780000|2021-12-13 13:23:00|208682.3|208632.3|208683.7|208633.7|208684.9|208634.9|208680.4|208630.4|27
1639401790000|2021-12-13 13:23:10|208683.5|208633.5|208688.4|208638.4|208688.4|208638.4|208675.6|208625.6|32
1639401800000|2021-12-13 13:23:20|208688.9|208638.9|208698.2|208648.2|208699.6|208649.6|208684.8|208634.8|28
1639401810000|2021-12-13 13:23:30|208698.3|208648.3|208698.7|208648.7|208701.3|208651.3|208698.3|208648.3|17
1639401820000|2021-12-13 13:23:40|208698.8|208648.8|208689|208639|208698.8|208648.8|208685.7|208635.7|25
1639401830000|2021-12-13 13:23:50|208689.5|208639.5|208694.2|208644.2|208696.8|208646.8|208688.4|208638.4|30
1639401840000|2021-12-13 13:24:00|208692.8|208642.8|208680|208630|208692.8|208642.8|208678.7|208628.7|25
1639401850000|2021-12-13 13:24:10|208681.4|208631.4|208697.4|208647.4|208747.9|208647.4|208680.6|208587.7|31
1639401860000|2021-12-13 13:24:20|208696.4|208646.4|208718.6|208668.6|208723.1|208673.1|208696.4|208646.4|30
1639401870000|2021-12-13 13:24:30|208717.9|208667.9|208680.1|208630.1|208762.8|208670.2|208671|208573.9|32
1639401880000|2021-12-13 13:24:40|208680.9|208630.9|208673|208623|208735|208632.1|208672.4|208578.2|35
1639401890000|2021-12-13 13:24:50|208671.8|208621.8|208669.8|208619.8|208672.3|208622.3|208669.3|208619.3|27
1639401900000|2021-12-13 13:25:00|208660.5|208610.5|208634.5|208584.5|208689.3|208617.4|208632.2|208539.3|28
1639401910000|2021-12-13 13:25:10|208634.3|208584.3|208637.8|208587.8|208638.6|208588.6|208633.6|208583.6|21
1639401920000|2021-12-13 13:25:20|208637.2|208587.2|208633.8|208583.8|208637.4|208587.4|208633|208583|15
1639401930000|2021-12-13 13:25:30|208634|208584|208654|208504|208656.4|208584|208634|208499.7|26
1639401940000|2021-12-13 13:25:40|208654.9|208504.9|208653.8|208503.8|208657.8|208507.8|208653.6|208503.6|17
1639401950000|2021-12-13 13:25:50|208652.8|208502.8|208586.2|208536.2|208658.6|208545.3|208586.2|208495.9|29
1639401960000|2021-12-13 13:26:00|208586.8|208536.8|208611.4|208561.4|208646.4|208561.4|208586.8|208490|36
1639401970000|2021-12-13 13:26:10|208611.6|208561.6|208601.7|208551.7|208611.7|208561.7|208600.9|208550.9|29
1639401980000|2021-12-13 13:26:20|208603.3|208553.3|208602.6|208552.6|208605.1|208555.1|208600.7|208550.7|25
1639401990000|2021-12-13 13:26:30|208605.2|208555.2|208598.9|208548.9|208605.3|208555.3|208594.8|208544.8|28
1639402000000|2021-12-13 13:26:40|208596.8|208546.8|208598.5|208548.5|208602.4|208552.4|208594.8|208544.8|27
1639402010000|2021-12-13 13:26:50|208599.4|208549.4|208599.3|208549.3|208600.9|208550.9|208595.1|208545.1|25
1639402020000|2021-12-13 13:27:00|208599.8|208549.8|208684|208634|208700.3|208650.3|208599.2|208549.2|35
1639402030000|2021-12-13 13:27:10|208681|208631|208734.3|208584.3|208749|208641.3|208673.1|208580.7|33
1639402040000|2021-12-13 13:27:20|208735.2|208585.2|208677.1|208627.1|208735.2|208630.3|208672.2|208577.2|35
1639402050000|2021-12-13 13:27:30|208681.8|208631.8|208676.4|208626.4|208681.8|208631.8|208671.5|208621.5|22
1639402060000|2021-12-13 13:27:40|208676.5|208626.5|208741.6|208591.6|208746.9|208637.1|208676.5|208572.7|35
1639402070000|2021-12-13 13:27:50|208741.7|208591.7|208714.4|208664.4|208748.3|208669.4|208690|208574.3|38
1639402080000|2021-12-13 13:28:00|208709.5|208659.5|208770.5|208620.5|208771.6|208663.3|208709.1|208608|33
1639402090000|2021-12-13 13:28:10|208764.9|208614.9|208764.8|208614.8|208767|208617|208757.5|208607.5|28
1639402100000|2021-12-13 13:28:20|208766.5|208616.5|208757.8|208607.8|208768.9|208618.9|208757.3|208607.3|24
1639402110000|2021-12-13 13:28:30|208758.8|208608.8|208653.9|208603.9|208759.6|208666.4|208653.2|208547.5|24
1639402120000|2021-12-13 13:28:40|208652|208602|208637.4|208587.4|208697|208602|208603.5|208497.9|35
1639402130000|2021-12-13 13:28:50|208637.8|208587.8|208685.6|208535.6|208731|208626.7|208632.3|208532.1|38
1639402140000|2021-12-13 13:29:00|208686.1|208536.1|208697.7|208547.7|208701.8|208596.8|208646|208525.9|34
1639402150000|2021-12-13 13:29:10|208699.3|208549.3|208686.2|208636.2|208726.9|208636.2|208650.1|208543.6|33
1639402160000|2021-12-13 13:29:20|208689.7|208639.7|208723.1|208573.1|208729.8|208641|208687.5|208570.9|24
1639402170000|2021-12-13 13:29:30|208669|208619|208683.6|208633.6|208726.8|208633.6|208668.5|208571.7|31
1639402180000|2021-12-13 13:29:40|208684.6|208634.6|208678.3|208628.3|208747.5|208646.5|208675.7|208581.3|32
1639402190000|2021-12-13 13:29:50|208681|208631|208731.2|208581.2|208744.6|208644.8|208681|208581.2|31
1639402200000|2021-12-13 13:30:00|208732.6|208582.6|208662.2|208612.2|208732.6|208625|208653.7|208549.2|33
1639402210000|2021-12-13 13:30:10|208664.1|208614.1|208607.4|208557.4|208682|208614.1|208607.4|208511.4|34
1639402220000|2021-12-13 13:30:20|208607.8|208557.8|208627.5|208577.5|208670|208585.3|208605.6|208520|32
1639402230000|2021-12-13 13:30:30|208626.3|208576.3|208627.2|208577.2|208630.4|208580.4|208626.3|208576.3|22
1639402240000|2021-12-13 13:30:40|208624.3|208574.3|208625|208575|208675.5|208577.9|208623.7|208525.5|23
1639402250000|2021-12-13 13:30:50|208623.3|208573.3|208587.1|208537.1|208623.3|208573.3|208583.2|208533.2|33
1639402260000|2021-12-13 13:31:00|208580.6|208530.6|208598.2|208548.2|208638.8|208551.7|208580.6|208488.8|29
1639402270000|2021-12-13 13:31:10|208596.9|208546.9|208652|208502|208652.4|208551|208596.9|208495.6|24
1639402280000|2021-12-13 13:31:20|208603.1|208553.1|208607|208557|208651.4|208557.4|208593.2|208501.1|22
1639402290000|2021-12-13 13:31:30|208607.5|208557.5|208634.5|208484.5|208637.9|208557.5|208585.3|208476.7|36
1639402300000|2021-12-13 13:31:40|208636.4|208486.4|208638.7|208488.7|208638.8|208488.8|208635.6|208485.6|18
1639402310000|2021-12-13 13:31:50|208638.2|208488.2|208639.4|208489.4|208640.5|208490.5|208637.4|208487.4|20
1639402320000|2021-12-13 13:32:00|208639.9|208489.9|208638.1|208488.1|208639.9|208489.9|208633.1|208483.1|21
1639402330000|2021-12-13 13:32:10|208636.1|208486.1|208581.6|208531.6|208640.2|208541.5|208578.6|208479.1|21
1639402340000|2021-12-13 13:32:20|208584.7|208534.7|208580.4|208530.4|208590.9|208540.9|208575.1|208525.1|27
1639402350000|2021-12-13 13:32:30|208583|208533|208555.4|208505.4|208630.4|208533|208550.1|208454.6|34
1639402360000|2021-12-13 13:32:40|208554.1|208504.1|208549.5|208499.5|208554.9|208504.9|208549.5|208499.5|22
1639402370000|2021-12-13 13:32:50|208550.9|208500.9|208544.8|208494.8|208550.9|208500.9|208543.2|208493.2|26
1639402380000|2021-12-13 13:33:00|208543.3|208493.3|208549.9|208499.9|208593.6|208500.7|208540.3|208443.6|30
1639402390000|2021-12-13 13:33:10|208549.7|208499.7|208551.2|208501.2|208553.3|208503.3|208549.7|208499.7|26
1639402400000|2021-12-13 13:33:20|208551.4|208501.4|208598.5|208548.5|208598.5|208548.5|208551.3|208501.3|27
1639402410000|2021-12-13 13:33:30|208597.1|208547.1|208552|208502|208613.7|208549.6|208534.7|208463.7|36
1639402420000|2021-12-13 13:33:40|208552.5|208502.5|208547.3|208497.3|208552.9|208502.9|208541.1|208491.1|23
1639402430000|2021-12-13 13:33:50|208547.1|208497.1|208523.7|208473.7|208549.3|208499.3|208522.7|208472.7|23
1639402440000|2021-12-13 13:34:00|208522|208472|208523.8|208473.8|208526.5|208476.5|208522|208472|25
1639402450000|2021-12-13 13:34:10|208523.2|208473.2|208525|208475|208525.4|208475.4|208520.7|208470.7|27
1639402460000|2021-12-13 13:34:20|208524.7|208474.7|208519.8|208469.8|208524.7|208474.7|208512.6|208462.6|24
1639402470000|2021-12-13 13:34:30|208518.4|208468.4|208498.4|208448.4|208562.1|208469.7|208497.7|208408.8|27
1639402480000|2021-12-13 13:34:40|208499.7|208449.7|208502.5|208452.5|208505|208455|208499.7|208449.7|30
1639402490000|2021-12-13 13:34:50|208502.8|208452.8|208513|208463|208513|208463|208496.4|208446.4|34
1639402500000|2021-12-13 13:35:00|208510.6|208460.6|208512.4|208462.4|208588.3|208490.7|208510.6|208416.6|35
1639402510000|2021-12-13 13:35:10|208515.3|208465.3|208517.8|208467.8|208564.4|208478.1|208512.5|208412.8|32
1639402520000|2021-12-13 13:35:20|208524.2|208474.2|208532.6|208482.6|208536.8|208486.8|208524|208474|30
1639402530000|2021-12-13 13:35:30|208532.9|208482.9|208546.3|208496.3|208595.2|208497.2|208530.9|208439|33
1639402540000|2021-12-13 13:35:40|208598.9|208448.9|208546.2|208496.2|208598.9|208502|208546.2|208448.6|31
1639402550000|2021-12-13 13:35:50|208537.4|208487.4|208568|208518|208568|208518|208536.8|208486.8|35
1639402560000|2021-12-13 13:36:00|208567.9|208517.9|208619.1|208469.1|208620.7|208527|208551.1|208450|33
1639402570000|2021-12-13 13:36:10|208611.2|208461.2|208560.7|208510.7|208611.2|208513.5|208557.8|208461.2|22
1639402580000|2021-12-13 13:36:20|208558.4|208508.4|208544.2|208494.2|208561.4|208511.4|208540.2|208490.2|33
1639402590000|2021-12-13 13:36:30|208545.3|208495.3|208540|208490|208548|208498|208537.8|208487.8|30
1639402600000|2021-12-13 13:36:40|208539|208489|208520.2|208470.2|208539.3|208489.3|208520.2|208470.2|30
1639402610000|2021-12-13 13:36:50|208522.8|208472.8|208514.8|208464.8|208523.8|208473.8|208514.4|208464.4|17
1639402620000|2021-12-13 13:37:00|208519|208469|208516.9|208466.9|208520.5|208470.5|208516.9|208466.9|17
1639402630000|2021-12-13 13:37:10|208518.3|208468.3|208535.8|208485.8|208538|208488|208517.5|208467.5|27
1639402640000|2021-12-13 13:37:20|208534.7|208484.7|208563.1|208513.1|208564.1|208514.1|208534.5|208484.5|29
1639402650000|2021-12-13 13:37:30|208564.5|208514.5|208569.9|208519.9|208570.2|208520.2|208562.9|208512.9|27
1639402660000|2021-12-13 13:37:40|208569.8|208519.8|208570.3|208520.3|208571.6|208521.6|208567.8|208517.8|23
1639402670000|2021-12-13 13:37:50|208570.4|208520.4|208573.4|208523.4|208626.3|208526.3|208567.1|208471.3|23
1639402680000|2021-12-13 13:38:00|208573.6|208523.6|208570.7|208520.7|208574.4|208524.4|208569.1|208519.1|24
1639402690000|2021-12-13 13:38:10|208639|208489|208553.9|208503.9|208639|208505.9|208543.4|208484.9|35
1639402700000|2021-12-13 13:38:20|208558.4|208508.4|208552.8|208502.8|208567.1|208517.1|208551.5|208501.5|30
1639402710000|2021-12-13 13:38:30|208552.3|208502.3|208550.9|208500.9|208555.8|208505.8|208549.5|208499.5|26
1639402720000|2021-12-13 13:38:40|208550|208500|208552.3|208502.3|208556.9|208506.9|208548.8|208498.8|26
1639402730000|2021-12-13 13:38:50|208552.5|208502.5|208554.5|208504.5|208556|208506|208552.5|208502.5|20
1639402740000|2021-12-13 13:39:00|208554.3|208504.3|208552.8|208502.8|208556.3|208506.3|208552.8|208502.8|27
1639402750000|2021-12-13 13:39:10|208555.5|208505.5|208549.4|208499.4|208555.5|208505.5|208545|208495|27
1639402760000|2021-12-13 13:39:20|208549.9|208499.9|208552.8|208502.8|208554.9|208504.9|208549.9|208499.9|26
1639402770000|2021-12-13 13:39:30|208553.3|208503.3|208545.5|208495.5|208555.7|208505.7|208544.7|208494.7|28
1639402780000|2021-12-13 13:39:40|208547.2|208497.2|208548.8|208498.8|208551.2|208501.2|208546.6|208496.6|22
1639402790000|2021-12-13 13:39:50|208549.3|208499.3|208546|208496|208549.3|208499.3|208545.5|208495.5|25
1639402800000|2021-12-13 13:40:00|208545.7|208495.7|208544.9|208494.9|208547.2|208497.2|208544.6|208494.6|25
1639402810000|2021-12-13 13:40:10|208545.4|208495.4|208547.2|208497.2|208548.2|208498.2|208545.2|208495.2|19
1639402820000|2021-12-13 13:40:20|208545.8|208495.8|208523.4|208473.4|208546.9|208496.9|208520.1|208470.1|24
1639402830000|2021-12-13 13:40:30|208524.6|208474.6|208523.8|208473.8|208529.1|208479.1|208516.1|208466.1|30
1639402840000|2021-12-13 13:40:40|208527.3|208477.3|208526.9|208476.9|208529.5|208479.5|208522.4|208472.4|20
1639402850000|2021-12-13 13:40:50|208527|208477|208514.3|208464.3|208528|208478|208513.7|208463.7|17
1639402860000|2021-12-13 13:41:00|208514.6|208464.6|208512.2|208462.2|208514.8|208464.8|208506|208456|27
1639402870000|2021-12-13 13:41:10|208509.3|208459.3|208511.7|208461.7|208517.5|208467.5|208504.1|208454.1|24
1639402880000|2021-12-13 13:41:20|208510.5|208460.5|208514.3|208464.3|208517.3|208467.3|208496.7|208446.7|31
1639402890000|2021-12-13 13:41:30|208516.9|208466.9|208562.5|208512.5|208563.6|208513.6|208515.2|208465.2|32
1639402900000|2021-12-13 13:41:40|208569.3|208519.3|208564.3|208514.3|208571.5|208521.5|208559.7|208509.7|28
1639402910000|2021-12-13 13:41:50|208539.1|208489.1|208529.8|208479.8|208539.1|208489.1|208517.4|208467.4|35
1639402920000|2021-12-13 13:42:00|208526.5|208476.5|208551.5|208501.5|208574.7|208507.4|208523.7|208420.2|35
1639402930000|2021-12-13 13:42:10|208551.3|208501.3|208535.9|208485.9|208551.4|208501.4|208534.2|208484.2|24
1639402940000|2021-12-13 13:42:20|208537.9|208487.9|208522.5|208472.5|208537.9|208487.9|208514.8|208464.8|22
1639402950000|2021-12-13 13:42:30|208522.2|208472.2|208548.2|208498.2|208593.1|208501|208521.1|208443.1|29
1639402960000|2021-12-13 13:42:40|208549.2|208499.2|208551.9|208501.9|208551.9|208501.9|208546.9|208496.9|19
1639402970000|2021-12-13 13:42:50|208556.9|208506.9|208589.3|208539.3|208635.4|208539.3|208556.9|208484.6|27
1639402980000|2021-12-13 13:43:00|208589|208539|208646.1|208496.1|208651.5|208547.6|208580.9|208496.1|31
1639402990000|2021-12-13 13:43:10|208650.6|208500.6|208613.2|208563.2|208659.8|208567.4|208608.6|208500.2|28
1639403000000|2021-12-13 13:43:20|208613.1|208563.1|208658.4|208508.4|208661.7|208570.9|208610.8|208507.9|27
1639403010000|2021-12-13 13:43:30|208659.1|208509.1|208581.4|208531.4|208659.1|208548.5|208580.8|208507.9|31
1639403020000|2021-12-13 13:43:40|208581.6|208531.6|208584.2|208534.2|208584.3|208534.3|208579.8|208529.8|25
1639403030000|2021-12-13 13:43:50|208586.9|208536.9|208577|208527|208629.4|208539.8|208577|208478.7|26
1639403040000|2021-12-13 13:44:00|208577.7|208527.7|208588.8|208538.8|208589.2|208539.2|208577.6|208527.6|31
1639403050000|2021-12-13 13:44:10|208588.4|208538.4|208620.2|208570.2|208670|208571.1|208583.1|208504.1|29
1639403060000|2021-12-13 13:44:20|208620|208570|208626.9|208576.9|208628|208578|208618.9|208568.9|27
1639403070000|2021-12-13 13:44:30|208636.4|208586.4|208649.4|208599.4|208703.4|208602.3|208636.4|208543|28
1639403080000|2021-12-13 13:44:40|208649.3|208599.3|208647.2|208597.2|208681.4|208599.4|208631.1|208531.4|29
1639403090000|2021-12-13 13:44:50|208646.1|208596.1|208647|208597|208650.3|208600.3|208646.1|208596.1|20
1639403100000|2021-12-13 13:45:00|208646.9|208596.9|208654.4|208604.4|208657.9|208607.9|208640.9|208590.9|32
1639403110000|2021-12-13 13:45:10|208654|208604|208651.8|208601.8|208660.3|208610.3|208647|208597|27
1639403120000|2021-12-13 13:45:20|208652.9|208602.9|208614.6|208564.6|208652.9|208602.9|208614.6|208564.6|24
1639403130000|2021-12-13 13:45:30|208614.4|208564.4|208606.7|208556.7|208615.5|208565.5|208604|208554|27
1639403140000|2021-12-13 13:45:40|208606.6|208556.6|208604.4|208554.4|208608.7|208558.7|208602|208552|28
1639403150000|2021-12-13 13:45:50|208604.1|208554.1|208607.8|208557.8|208607.8|208557.8|208603.1|208553.1|20
1639403160000|2021-12-13 13:46:00|208608.1|208558.1|208603.7|208553.7|208610.7|208560.7|208601.3|208551.3|28
1639403170000|2021-12-13 13:46:10|208604|208554|208669.2|208519.2|208670.7|208568.9|208604|208514|31
1639403180000|2021-12-13 13:46:20|208671.6|208521.6|208618.2|208568.2|208671.6|208573|208616.3|208515|29
1639403190000|2021-12-13 13:46:30|208620.3|208570.3|208610.2|208560.2|208624.9|208574.9|208604.6|208554.6|18
1639403200000|2021-12-13 13:46:40|208605|208555|208630.4|208580.4|208676.8|208584.5|208603.9|208511.5|34
1639403210000|2021-12-13 13:46:50|208627.2|208577.2|208625.7|208575.7|208679.7|208584.1|208625.7|208522.3|33
1639403220000|2021-12-13 13:47:00|208626.1|208576.1|208625.7|208575.7|208632|208582|208625|208575|22
1639403230000|2021-12-13 13:47:10|208626.8|208576.8|208613.4|208563.4|208668.7|208580.9|208611.8|208508.9|36
1639403240000|2021-12-13 13:47:20|208611.7|208561.7|208673.1|208523.1|208673.8|208576.6|208606.2|208520.1|30
1639403250000|2021-12-13 13:47:30|208675.2|208525.2|208689.4|208539.4|208689.8|208591.3|208625.7|208524.4|26
1639403260000|2021-12-13 13:47:40|208688.5|208538.5|208641|208591|208693.4|208592.1|208640.4|208538.5|25
1639403270000|2021-12-13 13:47:50|208640.9|208590.9|208638.5|208588.5|208641.1|208591.1|208638.3|208588.3|30
1639403280000|2021-12-13 13:48:00|208639|208589|208642.1|208592.1|208644.2|208594.2|208639|208589|23
1639403290000|2021-12-13 13:48:10|208640.7|208590.7|208644.9|208594.9|208700.6|208596.3|208638|208544|34
1639403300000|2021-12-13 13:48:20|208646|208596|208643.1|208593.1|208646|208596|208636.3|208586.3|27
1639403310000|2021-12-13 13:48:30|208644|208594|208648.6|208598.6|208649|208599|208642.8|208592.8|21
1639403320000|2021-12-13 13:48:40|208648.8|208598.8|208628.8|208578.8|208649|208599|208626.6|208576.6|24
1639403330000|2021-12-13 13:48:50|208606.3|208556.3|208575.6|208525.6|208633|208556.3|208573.1|208474.8|30
1639403340000|2021-12-13 13:49:00|208575.2|208525.2|208568.1|208518.1|208617.5|208526.4|208562.3|208467.5|28
1639403350000|2021-12-13 13:49:10|208570.8|208520.8|208536.1|208486.1|208570.8|208520.8|208534.1|208484.1|32
1639403360000|2021-12-13 13:49:20|208537.7|208487.7|208544.4|208494.4|208592.6|208497.5|208533.6|208436.9|32
1639403370000|2021-12-13 13:49:30|208496.8|208446.8|208484.2|208434.2|208496.9|208446.9|208478.4|208428.4|21
1639403380000|2021-12-13 13:49:40|208484.4|208434.4|208482.9|208432.9|208484.5|208434.5|208479.4|208429.4|13
1639403390000|2021-12-13 13:49:50|208460.5|208410.5|208482.3|208432.3|208482.5|208432.5|208455.4|208405.4|29
1639403400000|2021-12-13 13:50:00|208482.6|208432.6|208514|208464|208515.6|208465.6|208481.9|208431.9|28
1639403410000|2021-12-13 13:50:10|208513.9|208463.9|208457.8|208407.8|208517.3|208467.3|208456.5|208406.5|26
1639403420000|2021-12-13 13:50:20|208457.4|208407.4|208456.4|208406.4|208460.9|208410.9|208450.8|208400.8|25
1639403430000|2021-12-13 13:50:30|208456.2|208406.2|208457.3|208407.3|208457.3|208407.3|208444.2|208394.2|22
1639403440000|2021-12-13 13:50:40|208454.5|208404.5|208453.9|208403.9|208460.6|208410.6|208453.7|208403.7|18
1639403450000|2021-12-13 13:50:50|208452.8|208402.8|208452|208402|208454.8|208404.8|208450.9|208400.9|17
1639403460000|2021-12-13 13:51:00|208452.6|208402.6|208459.6|208409.6|208462.2|208412.2|208452.1|208402.1|21
1639403470000|2021-12-13 13:51:10|208467.9|208417.9|208500.7|208450.7|208523|208453|208467.9|208368.4|27
1639403480000|2021-12-13 13:51:20|208503.1|208453.1|208519.9|208469.9|208525.4|208475.4|208502.1|208452.1|30
1639403490000|2021-12-13 13:51:30|208521.7|208471.7|208535.3|208485.3|208539.7|208489.7|208519.7|208469.7|27
1639403500000|2021-12-13 13:51:40|208536|208486|208518.2|208468.2|208536|208486|208517.2|208467.2|20
1639403510000|2021-12-13 13:51:50|208518.6|208468.6|208517|208467|208520.9|208470.9|208513.4|208463.4|21
1639403520000|2021-12-13 13:52:00|208514.1|208464.1|208520.4|208470.4|208523.6|208473.6|208514.1|208464.1|14
1639403530000|2021-12-13 13:52:10|208522.7|208472.7|208537.9|208487.9|208583.9|208488.8|208520.5|208428.1|22
1639403540000|2021-12-13 13:52:20|208538.6|208488.6|208571.7|208521.7|208612.4|208523.6|208533.8|208453.6|30
1639403550000|2021-12-13 13:52:30|208571.1|208521.1|208548.3|208498.3|208602.8|208523.6|208509.7|208415.2|32
1639403560000|2021-12-13 13:52:40|208548.6|208498.6|208595.7|208545.7|208624.2|208563|208547.6|208458.8|34
1639403570000|2021-12-13 13:52:50|208595.3|208545.3|208565.5|208515.5|208622.9|208545.3|208565.3|208467.4|26
1639403580000|2021-12-13 13:53:00|208565.6|208515.6|208570.3|208520.3|208570.3|208520.3|208558.7|208508.7|26
1639403590000|2021-12-13 13:53:10|208570.5|208520.5|208567.4|208517.4|208571.9|208521.9|208563.9|208513.9|24
1639403600000|2021-12-13 13:53:20|208567.5|208517.5|208577.2|208527.2|208579.9|208529.9|208567.5|208517.5|21
1639403610000|2021-12-13 13:53:30|208579.6|208529.6|208548.8|208498.8|208609.5|208559.5|208544.7|208494.7|27
1639403620000|2021-12-13 13:53:40|208549.3|208499.3|208552.7|208502.7|208553.9|208503.9|208548|208498|22
1639403630000|2021-12-13 13:53:50|208553.1|208503.1|208553.8|208503.8|208554.7|208504.7|208549.5|208499.5|18
1639403640000|2021-12-13 13:54:00|208552.3|208502.3|208541.3|208491.3|208552.3|208502.3|208538.5|208488.5|23
1639403650000|2021-12-13 13:54:10|208539.7|208489.7|208539.8|208489.8|208542.7|208492.7|208538.6|208488.6|19
1639403660000|2021-12-13 13:54:20|208540.1|208490.1|208474.5|208424.5|208541.2|208491.2|208457.4|208407.4|34
1639403670000|2021-12-13 13:54:30|208475|208425|208467.2|208417.2|208476.8|208426.8|208467.2|208417.2|26
1639403680000|2021-12-13 13:54:40|208467.4|208417.4|208467.3|208417.3|208469.3|208419.3|208465.9|208415.9|23
1639403690000|2021-12-13 13:54:50|208467.8|208417.8|208497.3|208447.3|208528.3|208451.8|208467.8|208378.3|32
1639403700000|2021-12-13 13:55:00|208499.8|208449.8|208518.6|208468.6|208520.7|208470.7|208497.5|208447.5|31
1639403710000|2021-12-13 13:55:10|208519.3|208469.3|208533.7|208483.7|208537|208487|208517.1|208467.1|30
1639403720000|2021-12-13 13:55:20|208533.9|208483.9|208557.4|208507.4|208557.9|208507.9|208533.3|208483.3|28
1639403730000|2021-12-13 13:55:30|208557.9|208507.9|208543.4|208493.4|208559|208509|208538|208488|31
1639403740000|2021-12-13 13:55:40|208544.9|208494.9|208574.8|208524.8|208576.6|208526.6|208531|208481|24
1639403750000|2021-12-13 13:55:50|208576.9|208526.9|208574.6|208524.6|208576.9|208526.9|208567.5|208517.5|19
1639403760000|2021-12-13 13:56:00|208575.1|208525.1|208577|208527|208581.8|208531.8|208573|208523|22
1639403770000|2021-12-13 13:56:10|208575.7|208525.7|208580.2|208530.2|208580.9|208530.9|208575.2|208525.2|20
1639403780000|2021-12-13 13:56:20|208578.6|208528.6|208581.4|208531.4|208582|208532|208576.5|208526.5|21
1639403790000|2021-12-13 13:56:30|208581.1|208531.1|208578.4|208528.4|208581.1|208531.1|208577.9|208527.9|9
1639403800000|2021-12-13 13:56:40|208578|208528|208570.5|208520.5|208578|208528|208565.9|208515.9|28
1639403810000|2021-12-13 13:56:50|208568.5|208518.5|208573|208523|208623|208523|208567.5|208468.2|37
1639403820000|2021-12-13 13:57:00|208572.2|208522.2|208575.7|208525.7|208576.9|208526.9|208572.1|208522.1|18
1639403830000|2021-12-13 13:57:10|208575.6|208525.6|208577.4|208527.4|208581.2|208531.2|208575.3|208525.3|19
1639403840000|2021-12-13 13:57:20|208578|208528|208577.6|208527.6|208580.4|208530.4|208575.8|208525.8|16
1639403850000|2021-12-13 13:57:30|208578.3|208528.3|208601.9|208551.9|208604|208554|208577.6|208527.6|22
1639403860000|2021-12-13 13:57:40|208601.8|208551.8|208642.5|208492.5|208644.6|208552|208587.3|208490.3|31
1639403870000|2021-12-13 13:57:50|208642.8|208492.8|208588.8|208538.8|208642.8|208542.8|208587.8|208491.1|26
1639403880000|2021-12-13 13:58:00|208591.2|208541.2|208600.1|208550.1|208602.2|208552.2|208591.2|208541.2|25
1639403890000|2021-12-13 13:58:10|208600.5|208550.5|208601.9|208551.9|208601.9|208551.9|208598.7|208548.7|22
1639403900000|2021-12-13 13:58:20|208601.4|208551.4|208603|208553|208605.5|208555.5|208599.7|208549.7|23
1639403910000|2021-12-13 13:58:30|208603.2|208553.2|208611.9|208561.9|208653.3|208568.6|208597.4|208498.1|31
1639403920000|2021-12-13 13:58:40|208612.6|208562.6|208652.8|208602.8|208654.9|208604.9|208600.4|208550.4|29
1639403930000|2021-12-13 13:58:50|208651.3|208601.3|208648|208598|208652.5|208602.5|208646.7|208596.7|23
1639403940000|2021-12-13 13:59:00|208648.1|208598.1|208644.6|208594.6|208650.7|208600.7|208644.6|208594.6|22
1639403950000|2021-12-13 13:59:10|208643.6|208593.6|208645.9|208595.9|208647.4|208597.4|208643.1|208593.1|25
1639403960000|2021-12-13 13:59:20|208645|208595|208645.8|208595.8|208648.7|208598.7|208644.9|208594.9|21
1639403970000|2021-12-13 13:59:30|208645.1|208595.1|208646.4|208596.4|208646.4|208596.4|208643.5|208593.5|18
1639403980000|2021-12-13 13:59:40|208646|208596|208649.6|208599.6|208649.9|208599.9|208645.8|208595.8|10
1639403990000|2021-12-13 13:59:50|208647.6|208597.6|208651.1|208601.1|208652.3|208602.3|208647.6|208597.6|21
1639404000000|2021-12-13 14:00:00|208651|208601|208641.6|208591.6|208654.1|208604.1|208641.6|208591.6|23
1639404010000|2021-12-13 14:00:10|208641.5|208591.5|208644.2|208594.2|208647|208597|208641.5|208591.5|22
1639404020000|2021-12-13 14:00:20|208645|208595|208649.5|208599.5|208650.2|208600.2|208644.5|208594.5|19
1639404030000|2021-12-13 14:00:30|208650.3|208600.3|208649.3|208599.3|208650.8|208600.8|208649.1|208599.1|21
1639404040000|2021-12-13 14:00:40|208649.7|208599.7|208648.4|208598.4|208654.2|208604.2|208646.6|208596.6|25
1639404050000|2021-12-13 14:00:50|208651.5|208601.5|208557.3|208507.3|208654.8|208604.8|208555.2|208505.2|31
1639404060000|2021-12-13 14:01:00|208556.2|208506.2|208501|208451|208556.3|208506.3|208501|208451|34
1639404070000|2021-12-13 14:01:10|208501.4|208451.4|208518.5|208468.5|208519.7|208469.7|208501.4|208451.4|32
1639404080000|2021-12-13 14:01:20|208516.4|208466.4|208562.7|208512.7|208562.7|208512.7|208515.3|208465.3|26
1639404090000|2021-12-13 14:01:30|208563.8|208513.8|208560.1|208510.1|208564|208514|208550.7|208500.7|34
1639404100000|2021-12-13 14:01:40|208559.8|208509.8|208577.1|208527.1|208579.2|208529.2|208554.3|208504.3|32
1639404110000|2021-12-13 14:01:50|208574.8|208524.8|208632.1|208482.1|208634.8|208535.2|208574.4|208481.4|21
1639404120000|2021-12-13 14:02:00|208632.9|208482.9|208601.3|208551.3|208648.5|208553.1|208595.4|208482.9|25
1639404130000|2021-12-13 14:02:10|208602.5|208552.5|208639.3|208589.3|208639.3|208589.3|208595.8|208545.8|27
1639404140000|2021-12-13 14:02:20|208649.6|208599.6|208648.9|208598.9|208704|208603.4|208645.6|208550.8|31
1639404150000|2021-12-13 14:02:30|208648.6|208598.6|208643.1|208593.1|208656|208606|208641.5|208591.5|34
1639404160000|2021-12-13 14:02:40|208643.2|208593.2|208698.7|208548.7|208698.9|208598.7|208642.4|208547.3|28
1639404170000|2021-12-13 14:02:50|208698.4|208548.4|208666.1|208616.1|208712.7|208616.5|208655.6|208548.4|31
1639404180000|2021-12-13 14:03:00|208666.4|208616.4|208667|208617|208668.2|208618.2|208665.9|208615.9|23
1639404190000|2021-12-13 14:03:10|208666.8|208616.8|208663.5|208613.5|208670.7|208620.7|208658.3|208608.3|29
1639404200000|2021-12-13 14:03:20|208666.7|208616.7|208666.5|208616.5|208672.2|208622.2|208654.2|208604.2|35
1639404210000|2021-12-13 14:03:30|208667.7|208617.7|208671.1|208621.1|208672.1|208622.1|208665.5|208615.5|23
1639404220000|2021-12-13 14:03:40|208670.9|208620.9|208696.8|208646.8|208700.3|208650.3|208670.9|208620.9|30
1639404230000|2021-12-13 14:03:50|208697|208647|208710.9|208660.9|208756.9|208663.8|208694.6|208598.4|30
1639404240000|2021-12-13 14:04:00|208708.5|208658.5|208652.7|208602.7|208714.5|208664.5|208645.9|208595.9|36
1639404250000|2021-12-13 14:04:10|208622|208572|208650|208500|208652.4|208572|208597|208499.7|32
1639404260000|2021-12-13 14:04:20|208650.8|208500.8|208597.8|208547.8|208650.8|208553.7|208596|208500.8|31
1639404270000|2021-12-13 14:04:30|208596.9|208546.9|208553.7|208503.7|208603.7|208550.1|208553.7|208453.7|26
1639404280000|2021-12-13 14:04:40|208555|208505|208632.4|208482.4|208632.4|208531.7|208555|208464.8|37
1639404290000|2021-12-13 14:04:50|208632.9|208482.9|208579.5|208529.5|208635.7|208532.9|208579.5|208479.9|27
1639404300000|2021-12-13 14:05:00|208581.1|208531.1|208600.2|208550.2|208667|208564.4|208581.1|208517|35
1639404310000|2021-12-13 14:05:10|208594.4|208544.4|208525.8|208475.8|208609.1|208544.4|208525.8|208436|38
1639404320000|2021-12-13 14:05:20|208526.7|208476.7|208590.9|208440.9|208590.9|208476.7|208510.5|208415.4|34
1639404330000|2021-12-13 14:05:30|208535.7|208485.7|208527.8|208477.8|208587.3|208487.4|208527.8|208432.3|38
1639404340000|2021-12-13 14:05:40|208527.9|208477.9|208523.2|208473.2|208572.3|208477.9|208517.8|208422.3|33
1639404350000|2021-12-13 14:05:50|208521.5|208471.5|208516.5|208466.5|208525.5|208475.5|208512.4|208462.4|29
1639404360000|2021-12-13 14:06:00|208514.8|208464.8|208536.6|208486.6|208540.1|208490.1|208514.8|208464.8|34
1639404370000|2021-12-13 14:06:10|208536.3|208486.3|208543.8|208493.8|208545.6|208495.6|208536.3|208486.3|24
1639404380000|2021-12-13 14:06:20|208544.1|208494.1|208548.7|208498.7|208548.7|208498.7|208544.1|208494.1|21
1639404390000|2021-12-13 14:06:30|208548.5|208498.5|208544.5|208494.5|208548.8|208498.8|208544.5|208494.5|13
1639404400000|2021-12-13 14:06:40|208544.6|208494.6|208573.4|208523.4|208579.7|208529.7|208544.5|208494.5|36
1639404410000|2021-12-13 14:06:50|208572|208522|208608.8|208558.8|208608.8|208558.8|208571|208521|32
1639404420000|2021-12-13 14:07:00|208607.9|208557.9|208610|208560|208615|208565|208607.2|208557.2|34
1639404430000|2021-12-13 14:07:10|208611.9|208561.9|208605.4|208555.4|208641.6|208561.9|208591.8|208489.3|35
1639404440000|2021-12-13 14:07:20|208611.3|208561.3|208614|208564|208616.6|208566.6|208603.8|208553.8|27
1639404450000|2021-12-13 14:07:30|208613.4|208563.4|208631.3|208581.3|208633.4|208583.4|208613.4|208563.4|31
1639404460000|2021-12-13 14:07:40|208628.6|208578.6|208630.5|208580.5|208634.6|208584.6|208624|208574|28
1639404470000|2021-12-13 14:07:50|208630.1|208580.1|208656.3|208606.3|208660.3|208610.3|208630.1|208580.1|37
1639404480000|2021-12-13 14:08:00|208655.8|208605.8|208642.8|208592.8|208655.8|208605.8|208640.9|208590.9|32
1639404490000|2021-12-13 14:08:10|208642.9|208592.9|208646.8|208596.8|208646.8|208596.8|208642.2|208592.2|34
1639404500000|2021-12-13 14:08:20|208647.8|208597.8|208652.6|208502.6|208654.9|208599.4|208609.5|208502.6|34
1639404510000|2021-12-13 14:08:30|208614.8|208564.8|208635.3|208585.3|208641|208591|208613.2|208563.2|36
1639404520000|2021-12-13 14:08:40|208634.5|208584.5|208617.2|208567.2|208675|208586.5|208616.8|208522.2|32
1639404530000|2021-12-13 14:08:50|208618.7|208568.7|208613.5|208563.5|208665.3|208568.7|208612|208512.7|33
1639404540000|2021-12-13 14:09:00|208614.3|208564.3|208616.9|208566.9|208618.8|208568.8|208613.9|208563.9|28
1639404550000|2021-12-13 14:09:10|208617.1|208567.1|208614.7|208564.7|208617.1|208567.1|208614.5|208564.5|23
1639404560000|2021-12-13 14:09:20|208614.4|208564.4|208619.6|208569.6|208621.1|208571.1|208614.4|208564.4|26
1639404570000|2021-12-13 14:09:30|208618.6|208568.6|208619|208569|208620.9|208570.9|208616.9|208566.9|23
1639404580000|2021-12-13 14:09:40|208618.9|208568.9|208674|208524|208674|208574.5|208618.7|208513|32
1639404590000|2021-12-13 14:09:50|208676.2|208526.2|208619.7|208569.7|208676.2|208570.8|208607.5|208526.2|35
1639404600000|2021-12-13 14:10:00|208618.8|208568.8|208737.8|208587.8|208743.5|208637.4|208617.1|208567.1|35
1639404610000|2021-12-13 14:10:10|208738.6|208588.6|208733.4|208683.4|208765.3|208683.4|208693.5|208586.9|34
1639404620000|2021-12-13 14:10:20|208733.1|208683.1|208685.2|208635.2|208736.4|208686.4|208685.2|208635.2|29
1639404630000|2021-12-13 14:10:30|208685.3|208635.3|208617.7|208567.7|208685.3|208635.3|208615.9|208565.9|25
1639404640000|2021-12-13 14:10:40|208618.4|208568.4|208613.8|208563.8|208665.1|208573.1|208612.1|208512.3|31
1639404650000|2021-12-13 14:10:50|208612.4|208562.4|208660.8|208510.8|208664.3|208565.7|208598.2|208503.5|34
1639404660000|2021-12-13 14:11:00|208660.4|208510.4|208598|208548|208660.7|208562.7|208595|208510.1|23
1639404670000|2021-12-13 14:11:10|208597.3|208547.3|208596.3|208546.3|208599.5|208549.5|208594.5|208544.5|31
1639404680000|2021-12-13 14:11:20|208595.7|208545.7|208671.9|208521.9|208671.9|208567.3|208592.2|208521.9|24
1639404690000|2021-12-13 14:11:30|208619.3|208569.3|208603.1|208553.1|208658.4|208569.3|208603.1|208507.9|34
1639404700000|2021-12-13 14:11:40|208600.8|208550.8|208632.5|208582.5|208653.3|208582.5|208597.1|208500.3|33
1639404710000|2021-12-13 14:11:50|208637.7|208587.7|208721.4|208671.4|208774.7|208671.4|208628.4|208578.4|36
1639404720000|2021-12-13 14:12:00|208767.5|208617.5|208723|208673|208773.5|208673|208723|208598|33
1639404730000|2021-12-13 14:12:10|208783.1|208633.1|208783.5|208633.5|208787.6|208637.6|208778.1|208628.1|34
1639404740000|2021-12-13 14:12:20|208783.3|208633.3|208704.5|208654.5|208784.1|208655.6|208698.2|208597.5|31
1639404750000|2021-12-13 14:12:30|208704.7|208654.7|208744.4|208694.4|208751.5|208701.5|208698.4|208648.4|32
1639404760000|2021-12-13 14:12:40|208748.6|208698.6|208745.3|208695.3|208749.3|208699.3|208742.5|208692.5|29
1639404770000|2021-12-13 14:12:50|208745.6|208695.6|208826.3|208676.3|208826.3|208739.4|208743.9|208669.9|30
1639404780000|2021-12-13 14:13:00|208825.9|208675.9|208822.5|208672.5|208825.9|208675.9|208820.8|208670.8|28
1639404790000|2021-12-13 14:13:10|208821.9|208671.9|208813.1|208663.1|208828.7|208725.9|208770|208663.1|32
1639404800000|2021-12-13 14:13:20|208813.7|208663.7|208811.3|208661.3|208815.5|208665.5|208809.4|208659.4|29
1639404810000|2021-12-13 14:13:30|208731.7|208681.7|208694.3|208544.3|208762.9|208681.7|208640.8|208540.9|37
1639404820000|2021-12-13 14:13:40|208695.6|208545.6|208651.6|208601.6|208733.7|208612.8|208650.5|208540.2|32
1639404830000|2021-12-13 14:13:50|208638.3|208588.3|208650.2|208500.2|208650.2|208588.3|208570.1|208470.3|35
1639404840000|2021-12-13 14:14:00|208641|208491|208663.4|208513.4|208674.5|208524.5|208641|208491|31
1639404850000|2021-12-13 14:14:10|208663|208513|208665.9|208515.9|208670.8|208520.8|208655.6|208505.6|34
1639404860000|2021-12-13 14:14:20|208694.8|208544.8|208745.2|208595.2|208745.2|208595.2|208643.8|208544.7|36
1639404870000|2021-12-13 14:14:30|208745|208595|208761.7|208611.7|208761.7|208657.4|208698|208593.1|29
1639404880000|2021-12-13 14:14:40|208760.9|208610.9|208742.8|208592.8|208771|208664.6|208700.2|208590.5|33
1639404890000|2021-12-13 14:14:50|208740.9|208590.9|208744.4|208594.4|208745.5|208645.3|208690|208588.8|28
1639404900000|2021-12-13 14:15:00|208744.1|208594.1|208707.5|208657.5|208789.6|208684.6|208707.5|208592.4|37
1639404910000|2021-12-13 14:15:10|208703.7|208653.7|208755.5|208605.5|208759.8|208653.9|208703.2|208602|30
1639404920000|2021-12-13 14:15:20|208755.8|208605.8|208795.4|208645.4|208797.6|208698.9|208740.2|208601|31
1639404930000|2021-12-13 14:15:30|208798.1|208648.1|208796.4|208646.4|208798.4|208648.4|208790.4|208640.4|26
1639404940000|2021-12-13 14:15:40|208796.9|208646.9|208747.1|208697.1|208797.4|208699.4|208742.4|208642.6|24
1639404950000|2021-12-13 14:15:50|208746|208696|208746.4|208696.4|208747.8|208697.8|208742.6|208692.6|27
1639404960000|2021-12-13 14:16:00|208743.6|208693.6|208748.3|208698.3|208751.4|208701.4|208741.1|208691.1|24
1639404970000|2021-12-13 14:16:10|208749|208699|208745.4|208695.4|208796.7|208701.8|208744.4|208646.7|31
1639404980000|2021-12-13 14:16:20|208744.6|208694.6|208748.4|208698.4|208755.3|208705.3|208744.6|208694.6|32
1639404990000|2021-12-13 14:16:30|208747.7|208697.7|208748.6|208698.6|208750|208700|208741.7|208691.7|24
1639405000000|2021-12-13 14:16:40|208748.1|208698.1|208746.2|208696.2|208749.3|208699.3|208745.8|208695.8|25
1639405010000|2021-12-13 14:16:50|208746.3|208696.3|208746.9|208696.9|208747.6|208697.6|208745.6|208695.6|14
1639405020000|2021-12-13 14:17:00|208746.7|208696.7|208742.5|208692.5|208750.5|208700.5|208741.4|208691.4|25
1639405030000|2021-12-13 14:17:10|208741.2|208691.2|208704.8|208554.8|208745.5|208695.5|208670.2|208554.8|28
1639405040000|2021-12-13 14:17:20|208706|208556|208669.6|208619.6|208713.8|208643.3|208660.8|208556|32
1639405050000|2021-12-13 14:17:30|208670|208620|208686.7|208636.7|208688.3|208638.3|208667.9|208617.9|31
1639405060000|2021-12-13 14:17:40|208686.6|208636.6|208699.6|208649.6|208708.2|208658.2|208686.6|208636.6|30
1639405070000|2021-12-13 14:17:50|208725.6|208675.6|208706.9|208656.9|208730.8|208680.8|208705.7|208655.7|33
1639405080000|2021-12-13 14:18:00|208707.1|208657.1|208682|208532|208734.2|208658.2|208634.5|208519.8|40
1639405090000|2021-12-13 14:18:10|208680.6|208530.6|208676.2|208526.2|208684.3|208578.7|208626|208525.4|33
1639405100000|2021-12-13 14:18:20|208674.4|208524.4|208648.8|208598.8|208694.7|208598.8|208612.2|208509.2|33
1639405110000|2021-12-13 14:18:30|208648.7|208598.7|208654.1|208604.1|208705.9|208605.7|208642.6|208547.2|31
1639405120000|2021-12-13 14:18:40|208653.9|208603.9|208689.4|208639.4|208691.3|208641.3|208651.1|208601.1|32
1639405130000|2021-12-13 14:18:50|208688.7|208638.7|208686.1|208636.1|208691|208641|208667.9|208617.9|36
1639405140000|2021-12-13 14:19:00|208687.1|208637.1|208733.4|208683.4|208741.7|208691.7|208685.3|208635.3|34
1639405150000|2021-12-13 14:19:10|208737|208687|208733.6|208683.6|208793.6|208699.1|208730.3|208643.6|32
1639405160000|2021-12-13 14:19:20|208734.3|208684.3|208777.7|208727.7|208777.7|208727.7|208732.8|208682.8|30
1639405170000|2021-12-13 14:19:30|208777.5|208727.5|208784.4|208734.4|208831.6|208735.2|208772.4|208673.4|33
1639405180000|2021-12-13 14:19:40|208785.9|208735.9|208798.5|208748.5|208804|208754|208780.7|208730.7|31
1639405190000|2021-12-13 14:19:50|208819.9|208769.9|208826.8|208776.8|208835.9|208785.9|208811.3|208761.3|37
1639405200000|2021-12-13 14:20:00|208829.2|208779.2|208811.9|208661.9|208829.2|208779.2|208758.6|208661.1|34
1639405210000|2021-12-13 14:20:10|208811.7|208661.7|208812.8|208662.8|208828.6|208723.4|208762.9|208650|37
1639405220000|2021-12-13 14:20:20|208813.4|208663.4|208749.2|208699.2|208813.6|208714.6|208749.2|208654.4|33
1639405230000|2021-12-13 14:20:30|208744.9|208694.9|208769.8|208719.8|208821.6|208723.3|208744.9|208668.6|35
1639405240000|2021-12-13 14:20:40|208768.7|208718.7|208783.9|208733.9|208824.3|208735.5|208764.5|208662.9|40
1639405250000|2021-12-13 14:20:50|208783.7|208733.7|208884.6|208734.6|208893|208791.4|208783.7|208664.5|35
1639405260000|2021-12-13 14:21:00|208841.4|208791.4|208873.6|208823.6|208905.5|208824|208841.4|208745.7|33
1639405270000|2021-12-13 14:21:10|208875.2|208825.2|208868.4|208818.4|208875.2|208825.2|208844.6|208794.6|29
1639405280000|2021-12-13 14:21:20|208868.7|208818.7|208870.8|208820.8|208875.7|208825.7|208868.7|208818.7|21
1639405290000|2021-12-13 14:21:30|208867.5|208817.5|208897.3|208847.3|208901.7|208851.7|208866|208816|28
1639405300000|2021-12-13 14:21:40|208900.5|208850.5|208904.3|208854.3|208906.8|208856.8|208892.2|208842.2|23
1639405310000|2021-12-13 14:21:50|208907|208857|208901.2|208851.2|208910.4|208860.4|208899.3|208849.3|26
1639405320000|2021-12-13 14:22:00|208899.6|208849.6|208876.9|208826.9|208899.7|208849.7|208861.7|208811.7|34
1639405330000|2021-12-13 14:22:10|208874.8|208824.8|208871.4|208821.4|208877|208827|208871|208821|29
1639405340000|2021-12-13 14:22:20|208869.8|208819.8|208872.7|208822.7|208872.7|208822.7|208868.6|208818.6|26
1639405350000|2021-12-13 14:22:30|208872.6|208822.6|208903.1|208853.1|208907.4|208857.4|208872.6|208822.6|31
1639405360000|2021-12-13 14:22:40|208908.5|208858.5|208910.6|208860.6|208910.9|208860.9|208903.9|208853.9|33
1639405370000|2021-12-13 14:22:50|208908.6|208858.6|208900.4|208850.4|208908.9|208858.9|208899.6|208849.6|31
1639405380000|2021-12-13 14:23:00|208898.7|208848.7|208905.8|208755.8|208905.8|208849.8|208853.4|208755.8|36
1639405390000|2021-12-13 14:23:10|208905.7|208755.7|208830.2|208780.2|208922|208818.9|208830.2|208746.5|39
1639405400000|2021-12-13 14:23:20|208829.6|208779.6|208834.9|208784.9|208887.9|208786|208825.6|208726.9|33
1639405410000|2021-12-13 14:23:30|208834.7|208784.7|208937.2|208787.2|208941|208838.9|208834.5|208759.2|36
1639405420000|2021-12-13 14:23:40|208939.8|208789.8|208910.5|208760.5|208939.8|208821.1|208856.4|208760.5|37
1639405430000|2021-12-13 14:23:50|208914.7|208764.7|208854.5|208804.5|208914.7|208819.5|208853.3|208758.4|32
1639405440000|2021-12-13 14:24:00|208854.7|208804.7|208874.8|208824.8|208926|208824.8|208844|208754.8|34
1639405450000|2021-12-13 14:24:10|208880.8|208830.8|208884.1|208834.1|208940.5|208836.7|208871.1|208780|31
1639405460000|2021-12-13 14:24:20|208933.9|208783.9|208908.9|208858.9|208942.2|208863.3|208889.3|208782.1|24
1639405470000|2021-12-13 14:24:30|208908.8|208858.8|208906.8|208856.8|208912.4|208862.4|208901.6|208851.6|25
1639405480000|2021-12-13 14:24:40|208907.4|208857.4|208914.1|208864.1|208920.9|208870.9|208906.5|208856.5|33
1639405490000|2021-12-13 14:24:50|208914.8|208864.8|208918.9|208868.9|208919.5|208869.5|208913.2|208863.2|21
1639405500000|2021-12-13 14:25:00|208916.2|208866.2|208916.6|208866.6|208919.8|208869.8|208911.5|208861.5|34
1639405510000|2021-12-13 14:25:10|208913.8|208863.8|208922.8|208872.8|208930.7|208880.7|208910.4|208860.4|34
1639405520000|2021-12-13 14:25:20|208923.2|208873.2|208914.7|208864.7|208961.1|208911.1|208909.5|208795.9|32
1639405530000|2021-12-13 14:25:30|208914.9|208864.9|208915.6|208865.6|208917.3|208867.3|208913.5|208863.5|27
1639405540000|2021-12-13 14:25:40|208915.9|208865.9|208915.7|208865.7|208916.3|208866.3|208914.6|208864.6|22
1639405550000|2021-12-13 14:25:50|208915.8|208865.8|208916.5|208866.5|208916.6|208866.6|208914.4|208864.4|21
1639405560000|2021-12-13 14:26:00|208916.2|208866.2|208915.6|208865.6|208916.9|208866.9|208909.3|208859.3|25
1639405570000|2021-12-13 14:26:10|208870.4|208820.4|208867.6|208817.6|208897.5|208820.4|208847|208747|34
1639405580000|2021-12-13 14:26:20|208866.6|208816.6|208909.7|208759.7|208910|208817|208859.1|208751|31
1639405590000|2021-12-13 14:26:30|208910.1|208760.1|208881.5|208731.5|208910.1|208809.6|208832.8|208725.4|35
1639405600000|2021-12-13 14:26:40|208883|208733|208815.3|208765.3|208883|208786.4|208810.8|208710.7|31
1639405610000|2021-12-13 14:26:50|208814.9|208764.9|208830.4|208780.4|208884.4|208781.4|208814.9|208732.1|31
1639405620000|2021-12-13 14:27:00|208831.5|208781.5|208835|208785|208835.7|208785.7|208830.6|208780.6|29
1639405630000|2021-12-13 14:27:10|208835.7|208785.7|208811.7|208761.7|208872.9|208786.5|208811.7|208716.8|35
1639405640000|2021-12-13 14:27:20|208809.2|208759.2|208784.3|208734.3|208810.7|208760.7|208780.9|208730.9|36
1639405650000|2021-12-13 14:27:30|208790|208740|208803|208753|208803|208753|208783|208733|36
1639405660000|2021-12-13 14:27:40|208803.1|208753.1|208793.4|208743.4|208846.9|208753.2|208784.6|208696.9|30
1639405670000|2021-12-13 14:27:50|208793.5|208743.5|208798|208748|208798.3|208748.3|208791.5|208741.5|23
1639405680000|2021-12-13 14:28:00|208798.3|208748.3|208820.1|208770.1|208833.1|208783.1|208798.3|208748.3|21
1639405690000|2021-12-13 14:28:10|208820.3|208770.3|208813|208763|208887.4|208784.3|208813|208714.8|36
1639405700000|2021-12-13 14:28:20|208817.1|208767.1|208820.6|208770.6|208823.3|208773.3|208812.7|208762.7|31
1639405710000|2021-12-13 14:28:30|208820.9|208770.9|208820|208770|208828.7|208778.7|208818.5|208768.5|33
1639405720000|2021-12-13 14:28:40|208820.5|208770.5|208793|208743|208829.7|208779.7|208784.2|208734.2|37
1639405730000|2021-12-13 14:28:50|208793.6|208743.6|208790.2|208740.2|208794.1|208744.1|208790|208740|22
1639405740000|2021-12-13 14:29:00|208791|208741|208765.1|208715.1|208800.3|208750.3|208757.6|208707.6|24
1639405750000|2021-12-13 14:29:10|208766.2|208716.2|208782.4|208732.4|208783.8|208733.8|208763.4|208713.4|34
1639405760000|2021-12-13 14:29:20|208782|208732|208767.6|208717.6|208790.4|208740.4|208764.9|208714.9|34
1639405770000|2021-12-13 14:29:30|208772.4|208722.4|208730.9|208680.9|208772.4|208722.4|208730.9|208680.9|29
1639405780000|2021-12-13 14:29:40|208733.8|208683.8|208773.9|208723.9|208789.4|208739.4|208731.7|208681.7|32
1639405790000|2021-12-13 14:29:50|208768.9|208718.9|208773|208723|208774.1|208724.1|208767.8|208717.8|24
1639405800000|2021-12-13 14:30:00|208773.7|208723.7|208698.3|208648.3|208773.7|208723.7|208695.3|208645.3|35
1639405810000|2021-12-13 14:30:10|208731.8|208581.8|208789.8|208639.8|208798.6|208696.9|208719.7|208577.8|39
1639405820000|2021-12-13 14:30:20|208767.3|208617.3|208740.7|208590.7|208782|208677.5|208683.3|208568.3|40
1639405830000|2021-12-13 14:30:30|208724.4|208574.4|208819.3|208669.3|208819.3|208669.3|208675.4|208560.9|37
1639405840000|2021-12-13 14:30:40|208811.9|208661.9|208839|208689|208840.7|208729.7|208779.7|208654.4|40
1639405850000|2021-12-13 14:30:50|208849|208699|208883.2|208733.2|208893.1|208743.1|208849|208699|37
1639405860000|2021-12-13 14:31:00|208879.1|208729.1|208855.8|208705.8|208879.1|208729.1|208850.9|208700.9|38
1639405870000|2021-12-13 14:31:10|208852.7|208702.7|208871.5|208721.5|208883.2|208733.2|208850.4|208700.4|38
1639405880000|2021-12-13 14:31:20|208869|208719|208866.1|208716.1|208872.6|208722.6|208860.3|208710.3|40
1639405890000|2021-12-13 14:31:30|208866.5|208716.5|208864.5|208714.5|208880.8|208779.2|208823.8|208711.5|39
1639405900000|2021-12-13 14:31:40|208858|208708|208869.7|208719.7|208880.9|208779.9|208813.3|208704.2|40
1639405910000|2021-12-13 14:31:50|208873.4|208723.4|208874.9|208724.9|208878.4|208728.4|208860.3|208710.3|36
1639405920000|2021-12-13 14:32:00|208826.9|208776.9|208830.5|208780.5|208880.7|208781.8|208812.8|208713.5|37
1639405930000|2021-12-13 14:32:10|208830.4|208780.4|208830.6|208780.6|208832.8|208782.8|208826.2|208776.2|32
1639405940000|2021-12-13 14:32:20|208830.4|208780.4|208875.2|208725.2|208875.2|208784.2|208827.6|208725.1|32
1639405950000|2021-12-13 14:32:30|208822.7|208772.7|208821.9|208771.9|208874.8|208776.7|208816|208719|38
1639405960000|2021-12-13 14:32:40|208820.8|208770.8|208830.6|208780.6|208880.8|208781.6|208819.2|208729|26
1639405970000|2021-12-13 14:32:50|208831.2|208781.2|208903.4|208853.4|208957.7|208859.3|208831.1|208781.1|33
1639405980000|2021-12-13 14:33:00|208904.1|208854.1|208915.5|208765.5|208919.2|208854.1|208863.8|208764.6|38
1639405990000|2021-12-13 14:33:10|208915.3|208765.3|208862.6|208812.6|208916.7|208812.6|208861.5|208761.2|35
1639406000000|2021-12-13 14:33:20|208861.4|208811.4|208857.8|208807.8|208862.7|208812.7|208857.8|208807.8|27
1639406010000|2021-12-13 14:33:30|208858.3|208808.3|208919.8|208769.8|208924.9|208825.9|208857.9|208767.5|30
1639406020000|2021-12-13 14:33:40|208919.6|208769.6|208875.1|208825.1|208923.7|208825.1|208870|208764.9|32
1639406030000|2021-12-13 14:33:50|208876.1|208826.1|208929.7|208879.7|208980|208891.6|208875.1|208825.1|39
1639406040000|2021-12-13 14:34:00|208978.6|208828.6|208921.5|208871.5|208978.6|208883.4|208917.5|208828.6|38
1639406050000|2021-12-13 14:34:10|208925|208875|208920.2|208870.2|208994.6|208890.4|208916.7|208836|35
1639406060000|2021-12-13 14:34:20|208919.8|208869.8|208921.2|208871.2|208939.6|208889.6|208914.1|208864.1|33
1639406070000|2021-12-13 14:34:30|208920.3|208870.3|208891.3|208841.3|208945.7|208879.8|208888.7|208791|31
1639406080000|2021-12-13 14:34:40|208891.2|208841.2|208880.5|208830.5|208935.2|208841.2|208873|208769.5|35
1639406090000|2021-12-13 14:34:50|208880.3|208830.3|208876|208826|208882.6|208832.6|208874.5|208824.5|25
1639406100000|2021-12-13 14:35:00|208878.1|208828.1|208940.6|208790.6|208941.8|208833.8|208878.1|208782|36
1639406110000|2021-12-13 14:35:10|208941|208791|208933.2|208783.2|208942.3|208836.8|208882|208781.5|33
1639406120000|2021-12-13 14:35:20|208873.1|208823.1|208861.1|208811.1|208920.6|208823.1|208845.8|208744.2|32
1639406130000|2021-12-13 14:35:30|208861.3|208811.3|208857.6|208807.6|208869.5|208819.5|208855.5|208805.5|34
1639406140000|2021-12-13 14:35:40|208859|208809|208856|208806|208908.9|208811.3|208851|208751.2|33
1639406150000|2021-12-13 14:35:50|208856.4|208806.4|208820.9|208770.9|208859|208809|208817.9|208767.9|33
1639406160000|2021-12-13 14:36:00|208865.5|208715.5|208837|208787|208884.2|208787|208816.5|208715.5|38
1639406170000|2021-12-13 14:36:10|208836|208786|208836.9|208786.9|208839.3|208789.3|208832.6|208782.6|31
1639406180000|2021-12-13 14:36:20|208836.7|208786.7|208828.7|208778.7|208869.5|208795.1|208819.8|208717.6|34
1639406190000|2021-12-13 14:36:30|208826.3|208776.3|208952.2|208802.2|208952.4|208851.7|208821.9|208771.9|30
1639406200000|2021-12-13 14:36:40|208952.9|208802.9|208952.6|208802.6|208952.9|208802.9|208948.7|208798.7|20
1639406210000|2021-12-13 14:36:50|208902.7|208852.7|208908|208858|208909.4|208859.4|208902.7|208852.7|28
1639406220000|2021-12-13 14:37:00|208907.5|208857.5|208884.4|208834.4|208912.4|208862.4|208880|208830|33
1639406230000|2021-12-13 14:37:10|208883.2|208833.2|208884.4|208834.4|208884.5|208834.5|208881.3|208831.3|26
1639406240000|2021-12-13 14:37:20|208883.5|208833.5|208910.6|208860.6|208922.8|208872.8|208883.5|208833.5|32
1639406250000|2021-12-13 14:37:30|208911.5|208861.5|208943.6|208893.6|208945.3|208895.3|208910.6|208860.6|30
1639406260000|2021-12-13 14:37:40|208945.6|208895.6|208941.2|208891.2|208951.4|208901.4|208939.6|208889.6|30
1639406270000|2021-12-13 14:37:50|208941.6|208891.6|208956.3|208906.3|208956.5|208906.5|208939.9|208889.9|32
1639406280000|2021-12-13 14:38:00|208956|208906|208950|208900|208959|208909|208949.5|208899.5|25
1639406290000|2021-12-13 14:38:10|208949.5|208899.5|208955.9|208905.9|208955.9|208905.9|208949.3|208899.3|23
1639406300000|2021-12-13 14:38:20|208956.1|208906.1|208956.8|208906.8|208958|208908|208955|208905|24
1639406310000|2021-12-13 14:38:30|208957|208907|208958.2|208908.2|208959.2|208909.2|208956.5|208906.5|24
1639406320000|2021-12-13 14:38:40|208957.9|208907.9|208977.9|208927.9|208977.9|208927.9|208957|208907|21
1639406330000|2021-12-13 14:38:50|208982.6|208932.6|208998|208948|209004.3|208954.3|208976.8|208926.8|31
1639406340000|2021-12-13 14:39:00|208997|208947|209008.2|208958.2|209012.8|208962.8|208996.5|208946.5|31
1639406350000|2021-12-13 14:39:10|209005|208955|209029.2|208979.2|209096.5|208998.3|209005|208946.5|35
1639406360000|2021-12-13 14:39:20|209030.2|208980.2|208990|208940|209031|208981|208983.9|208933.9|39
1639406370000|2021-12-13 14:39:30|208991.6|208941.6|208987.9|208937.9|209004.6|208954.6|208986.9|208936.9|35
1639406380000|2021-12-13 14:39:40|208986.2|208936.2|208986.1|208936.1|208987.7|208937.7|208985.2|208935.2|27
1639406390000|2021-12-13 14:39:50|208985.5|208935.5|209008|208958|209008.4|208958.4|208982.8|208932.8|32
1639406400000|2021-12-13 14:40:00|209008.1|208958.1|208996.8|208946.8|209080.1|208979.2|208996.4|208923.6|33
1639406410000|2021-12-13 14:40:10|208996.6|208946.6|208980.6|208930.6|208996.6|208946.6|208975.7|208925.7|32
1639406420000|2021-12-13 14:40:20|208980.9|208930.9|208992.6|208842.6|209000.7|208935.4|208947.1|208842.6|35
1639406430000|2021-12-13 14:40:30|208998.6|208848.6|209014.2|208864.2|209015.2|208913.6|208956.6|208845.8|32
1639406440000|2021-12-13 14:40:40|209016|208866|208948.7|208898.7|209016|208898.7|208942.9|208842.8|30
1639406450000|2021-12-13 14:40:50|208948.5|208898.5|208954.4|208904.4|208955.7|208905.7|208947.5|208897.5|31
1639406460000|2021-12-13 14:41:00|208953.9|208903.9|209002.5|208852.5|209004.2|208907.6|208951.7|208851.6|29
1639406470000|2021-12-13 14:41:10|209001.3|208851.3|209001.9|208851.9|209004.4|208854.4|209000.8|208850.8|28
1639406480000|2021-12-13 14:41:20|209002.4|208852.4|208996|208946|209051.1|208951.1|208982|208851.7|32
1639406490000|2021-12-13 14:41:30|208994.6|208944.6|208958.9|208908.9|209029.9|208955.9|208954|208879.9|39
1639406500000|2021-12-13 14:41:40|208959|208909|208954.2|208904.2|208959.6|208909.6|208952.5|208902.5|30
1639406510000|2021-12-13 14:41:50|208952.4|208902.4|208925.1|208875.1|208960.3|208902.4|208920|208810.3|28
1639406520000|2021-12-13 14:42:00|208915.7|208865.7|208913.1|208863.1|208962.2|208872.2|208909|208812.2|34
1639406530000|2021-12-13 14:42:10|208913.6|208863.6|208910.7|208860.7|208915.7|208865.7|208908.9|208858.9|32
1639406540000|2021-12-13 14:42:20|208911.6|208861.6|208935.6|208885.6|208938|208888|208911.6|208861.6|34
1639406550000|2021-12-13 14:42:30|208935.3|208885.3|208935.8|208885.8|208939.4|208889.4|208927.7|208877.7|31
1639406560000|2021-12-13 14:42:40|208934.8|208884.8|208942.4|208892.4|208948.3|208898.3|208932.1|208882.1|25
1639406570000|2021-12-13 14:42:50|208934.3|208884.3|208959.7|208909.7|208960.1|208910.1|208933.2|208883.2|24
1639406580000|2021-12-13 14:43:00|208966|208916|208964.3|208914.3|209018.2|208916|208963.9|208864.4|30
1639406590000|2021-12-13 14:43:10|208961.8|208911.8|208952.8|208902.8|208961.8|208911.8|208948|208898|38
1639406600000|2021-12-13 14:43:20|208950.7|208900.7|208955.6|208905.6|209012.9|208915.3|208949.4|208855.2|29
1639406610000|2021-12-13 14:43:30|208954.8|208904.8|208919.9|208869.9|208955.3|208905.3|208917.3|208867.3|37
1639406620000|2021-12-13 14:43:40|208919.3|208869.3|208919.2|208869.2|208922|208872|208916.4|208866.4|31
1639406630000|2021-12-13 14:43:50|208918.8|208868.8|208921.3|208871.3|208923.1|208873.1|208918.2|208868.2|28
1639406640000|2021-12-13 14:44:00|208920.5|208870.5|208921.6|208871.6|208925.6|208875.6|208917.1|208867.1|32
1639406650000|2021-12-13 14:44:10|208923.2|208873.2|208905.8|208855.8|208924.3|208874.3|208903.9|208853.9|33
1639406660000|2021-12-13 14:44:20|208902.2|208852.2|208909.7|208859.7|208952.2|208864.4|208898.5|208796.4|36
1639406670000|2021-12-13 14:44:30|208912.4|208862.4|208917.6|208867.6|208920.7|208870.7|208912.4|208862.4|28
1639406680000|2021-12-13 14:44:40|208917.7|208867.7|208939.3|208889.3|208992.6|208903.4|208914.9|208838.5|37
1639406690000|2021-12-13 14:44:50|208944.2|208894.2|208925|208875|208979.4|208894.2|208920.2|208827.6|32
1639406700000|2021-12-13 14:45:00|208925.4|208875.4|208948.2|208898.2|208950.3|208900.3|208917.6|208867.6|37
1639406710000|2021-12-13 14:45:10|208947.9|208897.9|208989.3|208839.3|208989.3|208901.6|208917.4|208813.2|35
1639406720000|2021-12-13 14:45:20|208989.2|208839.2|208994.2|208844.2|208994.2|208873.1|208911.8|208802|38
1639406730000|2021-12-13 14:45:30|208947.6|208897.6|208959|208909|209010.2|208909|208942|208835.8|36
1639406740000|2021-12-13 14:45:40|208959.2|208909.2|208959.7|208909.7|209011.9|208910|208944.3|208850.5|33
1639406750000|2021-12-13 14:45:50|208956.2|208906.2|208962.7|208912.7|208966.1|208916.1|208955.2|208905.2|25
1639406760000|2021-12-13 14:46:00|208961.5|208911.5|208962.4|208912.4|208965.2|208915.2|208948.3|208898.3|28
1639406770000|2021-12-13 14:46:10|208965.9|208915.9|208965.6|208915.6|208968.6|208918.6|208961.5|208911.5|23
1639406780000|2021-12-13 14:46:20|208966.7|208916.7|209095.4|208945.4|209095.4|208994.4|208966.4|208916.4|32
1639406790000|2021-12-13 14:46:30|209106.8|208956.8|209074.3|209024.3|209111.4|209024.3|209057.3|208955.9|32
1639406800000|2021-12-13 14:46:40|209075.4|209025.4|209074.6|209024.6|209081.5|209031.5|209073.3|209023.3|32
1639406810000|2021-12-13 14:46:50|209074.2|209024.2|209079.1|209029.1|209131.9|209037.6|209073.7|208977.3|31
1639406820000|2021-12-13 14:47:00|209076.9|209026.9|209074|209024|209078.6|209028.6|209072.3|209022.3|28
1639406830000|2021-12-13 14:47:10|209073.2|209023.2|209111.3|209061.3|209141|209062.8|209073.2|208991|30
1639406840000|2021-12-13 14:47:20|209111.2|209061.2|209098.9|209048.9|209113.9|209063.9|209098.9|209048.9|33
1639406850000|2021-12-13 14:47:30|209098.4|209048.4|209111|209061|209111|209061|209061.4|209011.4|35
1639406860000|2021-12-13 14:47:40|209110.9|209060.9|209114.1|209064.1|209114.3|209064.3|209110.5|209060.5|24
1639406870000|2021-12-13 14:47:50|209113.9|209063.9|209060.5|209010.5|209127.9|209077.9|209059.9|209009.9|34
1639406880000|2021-12-13 14:48:00|209067.5|209017.5|209034.9|208984.9|209072.1|209022.1|209031.2|208981.2|38
1639406890000|2021-12-13 14:48:10|209020.4|208970.4|209100.3|208950.3|209100.3|208999.8|209014.9|208924.9|34
1639406900000|2021-12-13 14:48:20|209098.9|208948.9|209109.2|208959.2|209111.6|209002.6|209051|208946.2|30
1639406910000|2021-12-13 14:48:30|209061.3|209011.3|209042.7|208992.7|209105.7|209011.3|209042.7|208953.2|29
1639406920000|2021-12-13 14:48:40|209039.2|208989.2|209052.4|209002.4|209052.4|209002.4|209035.9|208985.9|29
1639406930000|2021-12-13 14:48:50|209052.2|209002.2|209048.1|208998.1|209052.2|209002.2|209047.4|208997.4|21
1639406940000|2021-12-13 14:49:00|209047.8|208997.8|209098.7|208948.7|209099.1|209003|209047.8|208948.5|25
1639406950000|2021-12-13 14:49:10|209099.1|208949.1|209087.7|209037.7|209101.4|209039|209079.6|208948.8|29
1639406960000|2021-12-13 14:49:20|209087.4|209037.4|209084.5|209034.5|209089.4|209039.4|209082.7|209032.7|22
1639406970000|2021-12-13 14:49:30|209083.2|209033.2|209078.1|209028.1|209086.5|209036.5|209078.1|209028.1|32
1639406980000|2021-12-13 14:49:40|209078.4|209028.4|209082.1|209032.1|209082.1|209032.1|209076.9|209026.9|28
1639406990000|2021-12-13 14:49:50|209082|209032|209103.8|209053.8|209104.7|209054.7|209076.4|209026.4|32
1639407000000|2021-12-13 14:50:00|209105.7|209055.7|209131.6|209081.6|209136.1|209086.1|209105.7|209055.7|37
1639407010000|2021-12-13 14:50:10|209130.8|209080.8|209119.8|209069.8|209140.1|209090.1|209113.5|209063.5|30
1639407020000|2021-12-13 14:50:20|209119.5|209069.5|209061|209011|209149.6|209070.8|209043.6|208942.3|37
1639407030000|2021-12-13 14:50:30|209052.9|209002.9|209067.6|208917.6|209092.9|209005.3|209024.3|208917.6|29
1639407040000|2021-12-13 14:50:40|209065.1|208915.1|208992.6|208942.6|209074.7|208966.5|208992.6|208895.8|33
1639407050000|2021-12-13 14:50:50|208992.5|208942.5|208956.5|208906.5|209019.2|208943.7|208956.5|208859|34
1639407060000|2021-12-13 14:51:00|208959.1|208909.1|208985.7|208935.7|208991.7|208941.7|208956.2|208906.2|31
1639407070000|2021-12-13 14:51:10|208985.8|208935.8|209002.9|208952.9|209004.9|208954.9|208983|208933|28
1639407080000|2021-12-13 14:51:20|209002|208952|208997.8|208947.8|209005.6|208955.6|208995.6|208945.6|24
1639407090000|2021-12-13 14:51:30|208997.6|208947.6|208988.6|208938.6|208997.6|208947.6|208984.6|208934.6|32
1639407100000|2021-12-13 14:51:40|208986.6|208936.6|208959.8|208909.8|208997.2|208947.2|208958.1|208908.1|30
1639407110000|2021-12-13 14:51:50|208957.7|208907.7|208941|208891|208957.7|208907.7|208939.3|208889.3|29
1639407120000|2021-12-13 14:52:00|208940|208890|208929.5|208879.5|208948.5|208898.5|208923.3|208873.3|35
1639407130000|2021-12-13 14:52:10|208928.2|208878.2|208911.6|208861.6|208928.9|208878.9|208901.5|208851.5|38
1639407140000|2021-12-13 14:52:20|208912.1|208862.1|208907.7|208857.7|208918.2|208868.2|208903.4|208853.4|33
1639407150000|2021-12-13 14:52:30|208907.3|208857.3|208946.2|208896.2|208948.7|208898.7|208906.2|208856.2|29
1639407160000|2021-12-13 14:52:40|208945.7|208895.7|208948.3|208898.3|208952.7|208902.7|208945.7|208895.7|28
1639407170000|2021-12-13 14:52:50|208948.2|208898.2|209007.7|208957.7|209007.7|208957.7|208948.1|208898.1|32
1639407180000|2021-12-13 14:53:00|209008.4|208958.4|209049.8|208999.8|209049.8|208999.8|209006.9|208956.9|31
1639407190000|2021-12-13 14:53:10|209049.2|208999.2|209051.7|209001.7|209052.7|209002.7|209041.7|208991.7|33
1639407200000|2021-12-13 14:53:20|209051.4|209001.4|209043.7|208993.7|209053|209003|209040.6|208990.6|34
1639407210000|2021-12-13 14:53:30|209044.4|208994.4|209058.5|209008.5|209058.5|209008.5|209043.1|208993.1|29
1639407220000|2021-12-13 14:53:40|209063.1|209013.1|209083.2|209033.2|209083.2|209033.2|209063.1|209013.1|32
1639407230000|2021-12-13 14:53:50|209081.7|209031.7|209085.9|209035.9|209088.8|209038.8|209077.1|209027.1|29
1639407240000|2021-12-13 14:54:00|209084.4|209034.4|209068.6|209018.6|209084.4|209034.4|209067|209017|31
1639407250000|2021-12-13 14:54:10|209065.8|209015.8|209081.7|209031.7|209142|209041.9|209065.8|208990.9|29
1639407260000|2021-12-13 14:54:20|209082.1|209032.1|209069.1|209019.1|209082.1|209032.1|209067.9|209017.9|32
1639407270000|2021-12-13 14:54:30|209068.6|209018.6|209063.7|209013.7|209071.2|209021.2|209063.7|209013.7|32
1639407280000|2021-12-13 14:54:40|209063.6|209013.6|209060.7|209010.7|209068.2|209018.2|209057.9|209007.9|30
1639407290000|2021-12-13 14:54:50|209060.8|209010.8|209060.7|209010.7|209061.6|209011.6|209056.5|209006.5|22
1639407300000|2021-12-13 14:55:00|209060.3|209010.3|209046.8|208996.8|209061|209011|209045.4|208995.4|34
1639407310000|2021-12-13 14:55:10|209045.4|208995.4|209050.5|209000.5|209051.8|209001.8|209039.9|208989.9|34
1639407320000|2021-12-13 14:55:20|209051|209001|209047.4|208997.4|209051.2|209001.2|209046.3|208996.3|29
1639407330000|2021-12-13 14:55:30|209049.2|208999.2|208996.6|208946.6|209049.6|208999.6|208991.1|208941.1|30
1639407340000|2021-12-13 14:55:40|208996|208946|208981.3|208931.3|208997|208947|208981.3|208931.3|32
1639407350000|2021-12-13 14:55:50|208979.8|208929.8|208971.5|208921.5|208979.8|208929.8|208963.4|208913.4|31
1639407360000|2021-12-13 14:56:00|208970.6|208920.6|208929.3|208879.3|208970.6|208920.6|208929.3|208879.3|35
1639407370000|2021-12-13 14:56:10|208926.5|208876.5|208900.6|208850.6|208945.2|208895.2|208899|208849|38
1639407380000|2021-12-13 14:56:20|208900.5|208850.5|208903.3|208853.3|208904.6|208854.6|208892.3|208842.3|28
1639407390000|2021-12-13 14:56:30|208900.6|208850.6|208891.3|208841.3|208907.2|208857.2|208890.2|208840.2|35
1639407400000|2021-12-13 14:56:40|208890.9|208840.9|208886.1|208836.1|208903.6|208853.6|208886.1|208836.1|30
1639407410000|2021-12-13 14:56:50|208886.3|208836.3|208900.8|208850.8|208902.2|208852.2|208884|208834|33
1639407420000|2021-12-13 14:57:00|208901.2|208851.2|208886.9|208836.9|208913.3|208863.3|208886.9|208836.9|32
1639407430000|2021-12-13 14:57:10|208887.3|208837.3|208881.9|208831.9|208898.6|208848.6|208881.9|208831.9|34
1639407440000|2021-12-13 14:57:20|208880.6|208830.6|208881.4|208831.4|208882.8|208832.8|208872.9|208822.9|32
1639407450000|2021-12-13 14:57:30|208880.7|208830.7|208868.1|208818.1|208883.1|208833.1|208867.5|208817.5|23
1639407460000|2021-12-13 14:57:40|208866.6|208816.6|208855|208805|208875.3|208825.3|208852.2|208802.2|33
1639407470000|2021-12-13 14:57:50|208857.8|208807.8|208901.3|208851.3|208908.9|208858.9|208853.4|208803.4|38
1639407480000|2021-12-13 14:58:00|208899.5|208849.5|208913.6|208863.6|208974.6|208866.6|208899.5|208810.1|33
1639407490000|2021-12-13 14:58:10|208911.5|208861.5|208944.2|208894.2|209002.3|208900.5|208906|208806.3|37
1639407500000|2021-12-13 14:58:20|208943.9|208893.9|208928.8|208878.8|208949.3|208899.3|208916.3|208866.3|31
1639407510000|2021-12-13 14:58:30|208923.5|208873.5|208950.9|208800.9|208977.9|208873.5|208919|208800.8|34
1639407520000|2021-12-13 14:58:40|208951.9|208801.9|208956.9|208806.9|208956.9|208843.8|208889.4|208789.5|29
1639407530000|2021-12-13 14:58:50|208956.7|208806.7|208949.6|208799.6|208966.2|208864.3|208895.3|208797.9|38
1639407540000|2021-12-13 14:59:00|208949.8|208799.8|208916.3|208766.3|208955.1|208842.9|208890.1|208766.3|39
1639407550000|2021-12-13 14:59:10|208919.2|208769.2|208858.4|208808.4|208919.3|208809.2|208849.9|208752.6|32
1639407560000|2021-12-13 14:59:20|208846.1|208796.1|208838.5|208788.5|208848.8|208798.8|208829.7|208779.7|30
1639407570000|2021-12-13 14:59:30|208839.2|208789.2|208839.8|208789.8|208843.2|208793.2|208838.1|208788.1|27
1639407580000|2021-12-13 14:59:40|208843.6|208793.6|208841.4|208791.4|208845.9|208795.9|208836.5|208786.5|36
1639407590000|2021-12-13 14:59:50|208844.8|208794.8|208872.9|208822.9|208874.8|208824.8|208843.9|208793.9|31
1639407600000|2021-12-13 15:00:00|208874.4|208824.4|208888.2|208838.2|208935.3|208840.5|208858.8|208779.8|38
1639407610000|2021-12-13 15:00:10|208887.4|208837.4|208893|208843|208969.2|208872.4|208884.1|208802.1|35
1639407620000|2021-12-13 15:00:20|208893.3|208843.3|208897.5|208847.5|208897.5|208847.5|208886.8|208836.8|27
1639407630000|2021-12-13 15:00:30|208898.3|208848.3|208925.6|208875.6|208925.6|208875.6|208897|208847|31
1639407640000|2021-12-13 15:00:40|208926.6|208876.6|208949.1|208899.1|209014.8|208909.5|208926.6|208857.9|33
1639407650000|2021-12-13 15:00:50|208948.9|208898.9|208941.2|208891.2|209004.4|208902.9|208935.4|208838.7|37
1639407660000|2021-12-13 15:01:00|208991.4|208841.4|208944.4|208894.4|208998.5|208900.9|208934.6|208835.2|38
1639407670000|2021-12-13 15:01:10|208991.3|208841.3|208933.4|208883.4|208993.1|208894.2|208913.4|208813|37
1639407680000|2021-12-13 15:01:20|208925.5|208875.5|208948.5|208898.5|208976.5|208912.2|208925.5|208826.5|40
1639407690000|2021-12-13 15:01:30|208953.3|208903.3|208973.3|208923.3|209009.7|208923.3|208949.3|208855|34
1639407700000|2021-12-13 15:01:40|208968.8|208918.8|209001.2|208951.2|209001.2|208951.2|208966.5|208916.5|27
1639407710000|2021-12-13 15:01:50|209001.5|208951.5|209000.3|208950.3|209004.1|208954.1|208998.3|208948.3|26
1639407720000|2021-12-13 15:02:00|208997.8|208947.8|208981.5|208931.5|209000.7|208950.7|208979.7|208929.7|27
1639407730000|2021-12-13 15:02:10|208982.3|208932.3|208995.4|208945.4|208995.4|208945.4|208982.3|208932.3|31
1639407740000|2021-12-13 15:02:20|208993.7|208943.7|208988.8|208938.8|208995.3|208945.3|208987.2|208937.2|33
1639407750000|2021-12-13 15:02:30|208986.6|208936.6|208992.3|208942.3|208993.7|208943.7|208986.6|208936.6|25
1639407760000|2021-12-13 15:02:40|208992.1|208942.1|209023.3|208973.3|209025.3|208975.3|208992.1|208942.1|25
1639407770000|2021-12-13 15:02:50|209020.5|208970.5|208967.4|208917.4|209022.5|208972.5|208957.6|208907.6|37
1639407780000|2021-12-13 15:03:00|208968.4|208918.4|208991.1|208941.1|208995.6|208945.6|208966.9|208916.9|29
1639407790000|2021-12-13 15:03:10|208991|208941|208977.6|208927.6|208991|208941|208968.7|208918.7|33
1639407800000|2021-12-13 15:03:20|208986.3|208936.3|209017.4|208967.4|209021|208971|208986.3|208936.3|30
1639407810000|2021-12-13 15:03:30|209017.2|208967.2|209009.2|208959.2|209017.2|208967.2|209000|208950|28
1639407820000|2021-12-13 15:03:40|209008.7|208958.7|209007.8|208957.8|209011.1|208961.1|209007.8|208957.8|31
1639407830000|2021-12-13 15:03:50|209008.8|208958.8|209018.7|208968.7|209022.7|208972.7|209006.8|208956.8|19
1639407840000|2021-12-13 15:04:00|209019.7|208969.7|209020.7|208970.7|209022.4|208972.4|209018.6|208968.6|24
1639407850000|2021-12-13 15:04:10|209021.1|208971.1|209047|208997|209047|208997|209019.8|208969.8|33
1639407860000|2021-12-13 15:04:20|209046.2|208996.2|209067.3|209017.3|209069.7|209019.7|209044.2|208994.2|31
1639407870000|2021-12-13 15:04:30|209067.7|209017.7|209069.3|209019.3|209070.9|209020.9|209065|209015|27
1639407880000|2021-12-13 15:04:40|209070.3|209020.3|209072.8|209022.8|209074|209024|209068.5|209018.5|29
1639407890000|2021-12-13 15:04:50|209070.3|209020.3|209068.7|209018.7|209072.6|209022.6|209067.4|209017.4|26
1639407900000|2021-12-13 15:05:00|209068.5|209018.5|209070.1|209020.1|209071|209021|209068.5|209018.5|26
1639407910000|2021-12-13 15:05:10|209070.6|209020.6|209069|209019|209070.8|209020.8|209068.5|209018.5|23
1639407920000|2021-12-13 15:05:20|209068.3|209018.3|209064.2|209014.2|209068.3|209018.3|209061.4|209011.4|34
1639407930000|2021-12-13 15:05:30|209063.6|209013.6|209018.8|208968.8|209063.6|209013.6|209018.8|208968.8|37
1639407940000|2021-12-13 15:05:40|209015.9|208965.9|208954.6|208904.6|209017.4|208967.4|208954.4|208904.4|38
1639407950000|2021-12-13 15:05:50|208954.2|208904.2|208936.5|208886.5|208955.6|208905.6|208936.2|208886.2|33
1639407960000|2021-12-13 15:06:00|208938|208888|208949.1|208899.1|208949.1|208899.1|208892.8|208842.8|37
1639407970000|2021-12-13 15:06:10|208949.7|208899.7|208938.5|208888.5|208997.8|208902.6|208933|208843.2|38
1639407980000|2021-12-13 15:06:20|208938.6|208888.6|208986.5|208936.5|208995|208945|208937.6|208887.6|31
1639407990000|2021-12-13 15:06:30|208986.2|208936.2|208994.6|208944.6|209010.2|208960.2|208977.7|208927.7|34
1639408000000|2021-12-13 15:06:40|208984.8|208934.8|208991|208941|209046.7|208947.8|208975.6|208896.7|36
1639408010000|2021-12-13 15:06:50|208991.6|208941.6|208985.6|208935.6|208991.6|208941.6|208985|208935|31
1639408020000|2021-12-13 15:07:00|208985.7|208935.7|208992.2|208842.2|209031.3|208946|208940.7|208834.7|37
1639408030000|2021-12-13 15:07:10|208998.3|208848.3|208961.9|208911.9|208998.3|208913.9|208941.3|208846.7|28
1639408040000|2021-12-13 15:07:20|208961.7|208911.7|208984.5|208934.5|208986.7|208936.7|208954.1|208904.1|32
1639408050000|2021-12-13 15:07:30|208984|208934|209005.1|208955.1|209005.1|208955.1|208981.7|208931.7|31
1639408060000|2021-12-13 15:07:40|209005.8|208955.8|208999.7|208949.7|209056.8|208977.7|208983.6|208878.9|39
1639408070000|2021-12-13 15:07:50|208998.4|208948.4|209011.4|208961.4|209013.3|208963.3|208978.6|208928.6|40
1639408080000|2021-12-13 15:08:00|209012.4|208962.4|208999.3|208949.3|209049.5|208962.4|208988.7|208892.2|37
1639408090000|2021-12-13 15:08:10|209000.6|208950.6|209029.9|208879.9|209043.8|208978.2|208976.6|208879.9|39
1639408100000|2021-12-13 15:08:20|209029.7|208879.7|209031.6|208881.6|209036.9|208937|208976.3|208878.9|29
1639408110000|2021-12-13 15:08:30|208980.1|208930.1|208965.6|208915.6|209026.3|208930.1|208963.2|208864.3|36
1639408120000|2021-12-13 15:08:40|208963.5|208913.5|208942.5|208892.5|208963.5|208913.5|208941.7|208891.7|30
1639408130000|2021-12-13 15:08:50|208942.7|208892.7|208898.1|208848.1|208948.7|208898.7|208890.5|208840.5|32
1639408140000|2021-12-13 15:09:00|208900.7|208850.7|208905.2|208855.2|208917.2|208867.2|208891.7|208841.7|37
1639408150000|2021-12-13 15:09:10|208896.3|208846.3|208914.6|208864.6|208939.5|208869.3|208892.2|208789.2|36
1639408160000|2021-12-13 15:09:20|208914.4|208864.4|208905.5|208855.5|208917.6|208867.6|208904.1|208854.1|36
1639408170000|2021-12-13 15:09:30|208906.7|208856.7|208891.6|208841.6|208907.4|208857.4|208887.6|208837.6|26
1639408180000|2021-12-13 15:09:40|208890.9|208840.9|208907|208857|208952.3|208857.4|208890.5|208802.3|29
1639408190000|2021-12-13 15:09:50|208906.8|208856.8|208913.8|208863.8|208913.8|208863.8|208906.8|208856.8|19
1639408200000|2021-12-13 15:10:00|208914.6|208864.6|208976.8|208926.8|209036|208926.8|208914.6|208864.6|38
1639408210000|2021-12-13 15:10:10|208978.3|208928.3|208974.3|208924.3|209030.3|208928.3|208968.2|208867.4|33
1639408220000|2021-12-13 15:10:20|208973.4|208923.4|209047|208897|209052.9|208956.3|208972.5|208886.8|33
1639408230000|2021-12-13 15:10:30|209045.9|208895.9|208990.2|208940.2|209053.3|208946.8|208986.1|208894.6|35
1639408240000|2021-12-13 15:10:40|208991.5|208941.5|209012.9|208962.9|209015.9|208965.9|208991.1|208941.1|26
1639408250000|2021-12-13 15:10:50|209008.9|208958.9|209028.6|208978.6|209032.7|208982.7|209008.9|208958.9|33
1639408260000|2021-12-13 15:11:00|209028.2|208978.2|209030.5|208980.5|209030.5|208980.5|209026.5|208976.5|22
1639408270000|2021-12-13 15:11:10|209030.6|208980.6|209046.9|208996.9|209085.3|209035.3|209029.3|208979.3|35
1639408280000|2021-12-13 15:11:20|209058.9|209008.9|209186.7|209036.7|209218.5|209072.5|209045|208995|40
1639408290000|2021-12-13 15:11:30|209187.6|209037.6|209200.6|209050.6|209210|209060|209184.7|209034.7|36
1639408300000|2021-12-13 15:11:40|209205.5|209055.5|209281.4|209131.4|209281.4|209181.2|209162.4|209052.3|33
1639408310000|2021-12-13 15:11:50|209279|209129|209271.2|209121.2|209279|209172.5|209169.2|209067.1|40
1639408320000|2021-12-13 15:12:00|209267.5|209117.5|209317.9|209167.9|209322|209172|209266.6|209116.6|39
1639408330000|2021-12-13 15:12:10|209323.6|209173.6|209386|209236|209386|209236|209278.2|209166.8|35
1639408340000|2021-12-13 15:12:20|209394.2|209244.2|209365.7|209215.7|209397.7|209247.7|209359.9|209209.9|36
1639408350000|2021-12-13 15:12:30|209366.3|209216.3|209388.7|209238.7|209405|209255|209366.3|209216.3|30
1639408360000|2021-12-13 15:12:40|209389.6|209239.6|209337.6|209287.6|209405|209287.6|209337.6|209230.5|28
1639408370000|2021-12-13 15:12:50|209341.7|209291.7|209339.8|209289.8|209398.4|209292.3|209335.9|209237.8|31
1639408380000|2021-12-13 15:13:00|209340.7|209290.7|209384.1|209234.1|209385.5|209293.2|209336.7|209231.7|22
1639408390000|2021-12-13 15:13:10|209384.2|209234.2|209366.8|209216.8|209384.2|209274.9|209320.3|209213.7|34
1639408400000|2021-12-13 15:13:20|209367.9|209217.9|209297.8|209247.8|209381|209285.6|209297.8|209215.9|33
1639408410000|2021-12-13 15:13:30|209297.9|209247.9|209293.6|209243.6|209300.6|209250.6|209289.9|209239.9|32
1639408420000|2021-12-13 15:13:40|209292.8|209242.8|209293.5|209243.5|209294.2|209244.2|209292.4|209242.4|21
1639408430000|2021-12-13 15:13:50|209293.2|209243.2|209342.5|209192.5|209342.5|209244.2|209288|209190.1|25
1639408440000|2021-12-13 15:14:00|209342.4|209192.4|209304.7|209254.7|209348.8|209256|209291.8|209191.4|25
1639408450000|2021-12-13 15:14:10|209305|209255|209301.9|209251.9|209305|209255|209299.4|209249.4|25
1639408460000|2021-12-13 15:14:20|209302.1|209252.1|209291.3|209241.3|209303.5|209253.5|209288.7|209238.7|34
1639408470000|2021-12-13 15:14:30|209291.2|209241.2|209252.4|209202.4|209294.2|209244.2|209252.4|209202.4|33
1639408480000|2021-12-13 15:14:40|209250.4|209200.4|209262.8|209212.8|209262.8|209212.8|209250.4|209200.4|30
1639408490000|2021-12-13 15:14:50|209263.2|209213.2|209267|209217|209284.6|209234.6|209263.2|209213.2|36
1639408500000|2021-12-13 15:15:00|209268.2|209218.2|209264.7|209214.7|209270.2|209220.2|209263.8|209213.8|28
1639408510000|2021-12-13 15:15:10|209265.6|209215.6|209264.8|209214.8|209267.4|209217.4|209263.6|209213.6|23
1639408520000|2021-12-13 15:15:20|209265|209215|209260.7|209210.7|209265.7|209215.7|209258.3|209208.3|32
1639408530000|2021-12-13 15:15:30|209261|209211|209264.6|209214.6|209268.2|209218.2|209259|209209|24
1639408540000|2021-12-13 15:15:40|209262.3|209212.3|209265.8|209215.8|209265.8|209215.8|209260.4|209210.4|28
1639408550000|2021-12-13 15:15:50|209265.5|209215.5|209259.8|209209.8|209268.3|209218.3|209259.8|209209.8|27
1639408560000|2021-12-13 15:16:00|209261.8|209211.8|209264.5|209214.5|209268.5|209218.5|209260.4|209210.4|28
1639408570000|2021-12-13 15:16:10|209263.8|209213.8|209296.2|209246.2|209301.5|209251.5|209262.6|209212.6|38
1639408580000|2021-12-13 15:16:20|209297.1|209247.1|209336.4|209286.4|209338.4|209288.4|209297.1|209247.1|38
1639408590000|2021-12-13 15:16:30|209335.9|209285.9|209333.9|209283.9|209339.4|209289.4|209332.2|209282.2|35
1639408600000|2021-12-13 15:16:40|209333.8|209283.8|209332.6|209282.6|209335.6|209285.6|209329.9|209279.9|37
1639408610000|2021-12-13 15:16:50|209327.8|209277.8|209297.4|209247.4|209327.8|209277.8|209282.9|209232.9|38
1639408620000|2021-12-13 15:17:00|209296.6|209246.6|209283.5|209233.5|209300.6|209250.6|209281.6|209231.6|31
1639408630000|2021-12-13 15:17:10|209284.8|209234.8|209229.2|209179.2|209289.6|209239.6|209228.7|209133.2|31
1639408640000|2021-12-13 15:17:20|209274.9|209124.9|209278.7|209128.7|209278.7|209183.2|209199.3|209120.8|37
1639408650000|2021-12-13 15:17:30|209278.5|209128.5|209238.6|209188.6|209284.2|209189.8|209228.1|209127.2|33
1639408660000|2021-12-13 15:17:40|209239.5|209189.5|209250.9|209200.9|209256.4|209206.4|209235.2|209185.2|30
1639408670000|2021-12-13 15:17:50|209250.2|209200.2|209268.2|209218.2|209271.5|209221.5|209249.7|209199.7|35
1639408680000|2021-12-13 15:18:00|209268.7|209218.7|209274|209224|209325|209224.4|209268.5|209172.3|30
1639408690000|2021-12-13 15:18:10|209273.4|209223.4|209299.8|209249.8|209305.6|209255.6|209273|209223|31
1639408700000|2021-12-13 15:18:20|209299.6|209249.6|209300.5|209250.5|209303.4|209253.4|209297.9|209247.9|28
1639408710000|2021-12-13 15:18:30|209300.7|209250.7|209306.3|209256.3|209306.3|209256.3|209300.5|209250.5|29
1639408720000|2021-12-13 15:18:40|209307|209257|209313.2|209263.2|209317.3|209267.3|209305.4|209255.4|29
1639408730000|2021-12-13 15:18:50|209311.1|209261.1|209312.6|209262.6|209317.4|209267.4|209310.3|209260.3|38
1639408740000|2021-12-13 15:19:00|209311.6|209261.6|209237.7|209187.7|209311.6|209261.6|209236.2|209186.2|31
1639408750000|2021-12-13 15:19:10|209238.2|209188.2|209242|209192|209246.2|209196.2|209215.2|209165.2|38
1639408760000|2021-12-13 15:19:20|209241.4|209191.4|209248.7|209198.7|209265.6|209215.6|209241|209191|33
1639408770000|2021-12-13 15:19:30|209247.4|209197.4|209249.1|209199.1|209302.8|209203.9|209239.6|209149.4|31
1639408780000|2021-12-13 15:19:40|209248.6|209198.6|209243.5|209193.5|209250.6|209200.6|209242.9|209192.9|33
1639408790000|2021-12-13 15:19:50|209244.8|209194.8|209296.1|209246.1|209338.2|209248.1|209243.5|209188.2|34
1639408800000|2021-12-13 15:20:00|209301.4|209251.4|209294.2|209244.2|209347.7|209251.4|209284.4|209195|32
1639408810000|2021-12-13 15:20:10|209293.8|209243.8|209321.4|209271.4|209322.1|209272.1|209293.8|209243.8|36
1639408820000|2021-12-13 15:20:20|209320.5|209270.5|209305.7|209255.7|209365.5|209278.5|209299|209214.2|39
1639408830000|2021-12-13 15:20:30|209306|209256|209313.3|209263.3|209320|209270|209303.9|209253.9|36
1639408840000|2021-12-13 15:20:40|209314.3|209264.3|209395.5|209245.5|209399.5|209295.2|209312.1|209242.9|37
1639408850000|2021-12-13 15:20:50|209349.4|209299.4|209333.8|209283.8|209349.8|209299.8|209332.6|209282.6|33
1639408860000|2021-12-13 15:21:00|209333.7|209283.7|209308.7|209258.7|209349.3|209284.5|209292.5|209195.3|35
1639408870000|2021-12-13 15:21:10|209308.1|209258.1|209309.3|209259.3|209357.9|209259.3|209294.8|209192.9|39
1639408880000|2021-12-13 15:21:20|209309.2|209259.2|209313.7|209263.7|209362.7|209266.8|209309.1|209209.5|36
1639408890000|2021-12-13 15:21:30|209315.7|209265.7|209316.2|209266.2|209319.6|209269.6|209315.1|209265.1|37
1639408900000|2021-12-13 15:21:40|209315.7|209265.7|209326.8|209276.8|209373|209276.8|209314.4|209223|31
1639408910000|2021-12-13 15:21:50|209327.2|209277.2|209348.1|209298.1|209352.1|209302.1|209327.2|209277.2|36
1639408920000|2021-12-13 15:22:00|209350|209300|209352|209302|209353.6|209303.6|209347.7|209297.7|37
1639408930000|2021-12-13 15:22:10|209354.8|209304.8|209385.8|209335.8|209391.5|209341.5|209351.6|209301.6|35
1639408940000|2021-12-13 15:22:20|209386.6|209336.6|209349.5|209299.5|209388.2|209338.2|209344.6|209294.6|34
1639408950000|2021-12-13 15:22:30|209348.4|209298.4|209351.2|209301.2|209352.8|209302.8|209348.2|209298.2|30
1639408960000|2021-12-13 15:22:40|209350.6|209300.6|209329.3|209279.3|209352.4|209302.4|209307|209257|34
1639408970000|2021-12-13 15:22:50|209328.3|209278.3|209355.7|209305.7|209355.7|209305.7|209308|209258|28
1639408980000|2021-12-13 15:23:00|209354.2|209304.2|209356.6|209306.6|209356.8|209306.8|209350.4|209300.4|32
1639408990000|2021-12-13 15:23:10|209354.6|209304.6|209353|209303|209356.3|209306.3|209351.7|209301.7|31
1639409000000|2021-12-13 15:23:20|209352.8|209302.8|209323.9|209273.9|209353.6|209303.6|209323.2|209273.2|28
1639409010000|2021-12-13 15:23:30|209324.8|209274.8|209313.3|209263.3|209329.4|209279.4|209310.3|209260.3|35
1639409020000|2021-12-13 15:23:40|209313.7|209263.7|209310.7|209260.7|209314.5|209264.5|209309.3|209259.3|27
1639409030000|2021-12-13 15:23:50|209310.5|209260.5|209315.9|209265.9|209317.5|209267.5|209310.5|209260.5|33
1639409040000|2021-12-13 15:24:00|209318|209268|209322.4|209272.4|209341.8|209291.8|209312.4|209262.4|36
1639409050000|2021-12-13 15:24:10|209323.2|209273.2|209313.7|209263.7|209332.1|209282.1|209313.7|209263.7|36
1639409060000|2021-12-13 15:24:20|209316.8|209266.8|209325|209275|209330|209280|209313.2|209263.2|33
1639409070000|2021-12-13 15:24:30|209324.1|209274.1|209317.1|209267.1|209330.2|209280.2|209316.8|209266.8|31
1639409080000|2021-12-13 15:24:40|209317.2|209267.2|209331.5|209281.5|209343.5|209293.5|209317.2|209267.2|38
1639409090000|2021-12-13 15:24:50|209332.1|209282.1|209398.1|209248.1|209398.1|209304|209329.8|209248.1|33
1639409100000|2021-12-13 15:25:00|209398.2|209248.2|209394.1|209344.1|209399.1|209344.8|209386.7|209247.3|34
1639409110000|2021-12-13 15:25:10|209394|209344|209392.6|209342.6|209395.2|209345.2|209390.8|209340.8|30
1639409120000|2021-12-13 15:25:20|209393.3|209343.3|209408.3|209358.3|209459.6|209366.1|209392.8|209296|32
1639409130000|2021-12-13 15:25:30|209407.8|209357.8|209434.9|209384.9|209441.5|209391.5|209405.8|209355.8|29
1639409140000|2021-12-13 15:25:40|209434.5|209384.5|209432.7|209382.7|209436.9|209386.9|209431.7|209381.7|32
1639409150000|2021-12-13 15:25:50|209432.3|209382.3|209434.9|209384.9|209509.5|209459.5|209432.3|209382.3|38
1639409160000|2021-12-13 15:26:00|209435.3|209385.3|209473.5|209323.5|209480.3|209385.3|209410.9|209315.6|37
1639409170000|2021-12-13 15:26:10|209473|209323|209470.3|209320.3|209474.6|209372.6|209421.7|209317.9|30
1639409180000|2021-12-13 15:26:20|209470.1|209320.1|209408.4|209358.4|209471.6|209368.6|209406.1|209307.8|35
1639409190000|2021-12-13 15:26:30|209404.5|209354.5|209438.4|209388.4|209439|209389|209395.6|209345.6|38
1639409200000|2021-12-13 15:26:40|209438.6|209388.6|209441.1|209391.1|209486.7|209396.3|209436.5|209336.7|36
1639409210000|2021-12-13 15:26:50|209444.9|209394.9|209471.6|209421.6|209473.3|209423.3|209442.9|209392.9|31
1639409220000|2021-12-13 15:27:00|209474.4|209424.4|209509.7|209459.7|209514.9|209464.9|209473|209423|32
1639409230000|2021-12-13 15:27:10|209509.8|209459.8|209470.9|209420.9|209512.2|209462.2|209467.5|209417.5|37
1639409240000|2021-12-13 15:27:20|209473.2|209423.2|209389|209339|209481.7|209431.7|209386.7|209336.7|40
1639409250000|2021-12-13 15:27:30|209387.2|209337.2|209463.6|209313.6|209478.7|209380.5|209387.1|209289.7|40
1639409260000|2021-12-13 15:27:40|209463.4|209313.4|209466.6|209316.6|209470.4|209370.8|209414.8|209311.1|40
1639409270000|2021-12-13 15:27:50|209468|209318|209470|209320|209472.2|209322.2|209466.1|209316.1|38
1639409280000|2021-12-13 15:28:00|209470.2|209320.2|209393.7|209343.7|209472|209402.5|209393.1|209318.7|36
1639409290000|2021-12-13 15:28:10|209395|209345|209398.2|209348.2|209403|209353|209393.2|209343.2|37
1639409300000|2021-12-13 15:28:20|209408.7|209358.7|209395.6|209345.6|209408.7|209358.7|209394.7|209344.7|26
1639409310000|2021-12-13 15:28:30|209396.8|209346.8|209395.8|209345.8|209399.7|209349.7|209391.7|209341.7|36
1639409320000|2021-12-13 15:28:40|209396.9|209346.9|209405.3|209355.3|209406.8|209356.8|209389.4|209339.4|36
1639409330000|2021-12-13 15:28:50|209404.6|209354.6|209372.7|209322.7|209407.8|209357.8|209369.2|209319.2|38
1639409340000|2021-12-13 15:29:00|209376|209326|209302.7|209252.7|209378.5|209326|209293.5|209193.4|40
1639409350000|2021-12-13 15:29:10|209302.2|209252.2|209279.2|209229.2|209302.2|209252.2|209279.2|209229.2|36
1639409360000|2021-12-13 15:29:20|209280|209230|209266.5|209216.5|209282.8|209232.8|209264.9|209214.9|38
1639409370000|2021-12-13 15:29:30|209266.1|209216.1|209332.4|209282.4|209334.3|209284.3|209261.4|209211.4|39
1639409380000|2021-12-13 15:29:40|209341.1|209291.1|209344.5|209294.5|209393.2|209300.5|209308.8|209231.1|38
1639409390000|2021-12-13 15:29:50|209343.9|209293.9|209352.5|209302.5|209394|209302.5|209342.3|209244|33
1639409400000|2021-12-13 15:30:00|209352.4|209302.4|209392.8|209342.8|209430.3|209343.9|209352.4|209277.1|35
1639409410000|2021-12-13 15:30:10|209392.7|209342.7|209426.5|209376.5|209433|209383|209392.7|209342.7|37
1639409420000|2021-12-13 15:30:20|209426.3|209376.3|209423.4|209373.4|209430.4|209380.4|209422.7|209372.7|37
1639409430000|2021-12-13 15:30:30|209423.6|209373.6|209390.3|209340.3|209425.6|209375.6|209375.4|209325.4|38
1639409440000|2021-12-13 15:30:40|209390|209340|209389.7|209339.7|209393.5|209343.5|209386.2|209336.2|35
1639409450000|2021-12-13 15:30:50|209389.6|209339.6|209351.6|209301.6|209390|209340|209343.4|209293.4|33
1639409460000|2021-12-13 15:31:00|209353.7|209303.7|209355.3|209305.3|209355.6|209305.6|209351|209301|32
1639409470000|2021-12-13 15:31:10|209355.6|209305.6|209371.8|209321.8|209377.5|209327.5|209351|209301|36
1639409480000|2021-12-13 15:31:20|209374.3|209324.3|209393|209343|209395.2|209345.2|209373.6|209323.6|36
1639409490000|2021-12-13 15:31:30|209395.9|209345.9|209399.5|209349.5|209399.7|209349.7|209395.9|209345.9|33
1639409500000|2021-12-13 15:31:40|209398.5|209348.5|209378.6|209328.6|209399.3|209349.3|209376.2|209326.2|32
1639409510000|2021-12-13 15:31:50|209380.3|209330.3|209355.8|209305.8|209382.1|209332.1|209353.5|209303.5|33
1639409520000|2021-12-13 15:32:00|209355.6|209305.6|209381.6|209331.6|209391.2|209332.4|209351.5|209241.2|33
1639409530000|2021-12-13 15:32:10|209380.5|209330.5|209380.8|209330.8|209383.4|209333.4|209379.5|209329.5|27
1639409540000|2021-12-13 15:32:20|209380.6|209330.6|209398.2|209348.2|209442.1|209350.9|209380.6|209292.1|31
1639409550000|2021-12-13 15:32:30|209397.9|209347.9|209453.9|209403.9|209464.4|209414.4|209397.2|209347.2|34
1639409560000|2021-12-13 15:32:40|209448.1|209398.1|209477.3|209427.3|209482.3|209432.3|209447.4|209397.4|39
1639409570000|2021-12-13 15:32:50|209476.6|209426.6|209475.3|209425.3|209483.2|209433.2|209470.8|209420.8|36
1639409580000|2021-12-13 15:33:00|209474.3|209424.3|209469|209419|209474.3|209424.3|209463.7|209413.7|31
1639409590000|2021-12-13 15:33:10|209469.2|209419.2|209466.8|209416.8|209470.3|209420.3|209462.8|209412.8|32
1639409600000|2021-12-13 15:33:20|209465|209415|209465.8|209415.8|209471.5|209421.5|209465|209415|29
1639409610000|2021-12-13 15:33:30|209468|209418|209393.4|209343.4|209468|209418|209391.9|209341.9|36
1639409620000|2021-12-13 15:33:40|209393.9|209343.9|209393.1|209343.1|209395.5|209345.5|209392.3|209342.3|23
1639409630000|2021-12-13 15:33:50|209392.8|209342.8|209387.6|209337.6|209392.8|209342.8|209386.4|209336.4|26
1639409640000|2021-12-13 15:34:00|209385|209335|209361.4|209311.4|209425.3|209335|209359.3|209253.8|30
1639409650000|2021-12-13 15:34:10|209361.6|209311.6|209384.1|209334.1|209384.1|209334.1|209355.2|209305.2|30
1639409660000|2021-12-13 15:34:20|209432.6|209282.6|209379.8|209329.8|209432.6|209342.3|209379.8|209282.6|37
1639409670000|2021-12-13 15:34:30|209382.5|209332.5|209383.1|209333.1|209388.1|209338.1|209381.1|209331.1|34
1639409680000|2021-12-13 15:34:40|209383.2|209333.2|209383.6|209333.6|209386.7|209336.7|209382.3|209332.3|25
1639409690000|2021-12-13 15:34:50|209383.4|209333.4|209373.8|209323.8|209388|209338|209368.5|209318.5|27
1639409700000|2021-12-13 15:35:00|209367.6|209317.6|209319.3|209269.3|209367.6|209317.6|209319.3|209269.3|36
1639409710000|2021-12-13 15:35:10|209322.6|209272.6|209308.6|209258.6|209322.6|209272.6|209308.6|209258.6|24
1639409720000|2021-12-13 15:35:20|209325.7|209275.7|209327.2|209277.2|209329.5|209279.5|209324|209274|35
1639409730000|2021-12-13 15:35:30|209324.3|209274.3|209322.5|209272.5|209330|209280|209322.3|209272.3|32
1639409740000|2021-12-13 15:35:40|209322.4|209272.4|209331.6|209281.6|209336.3|209286.3|209322.4|209272.4|28
1639409750000|2021-12-13 15:35:50|209330.9|209280.9|209336.6|209286.6|209337.8|209287.8|209328.9|209278.9|35
1639409760000|2021-12-13 15:36:00|209336.8|209286.8|209335.3|209285.3|209338.4|209288.4|209333.9|209283.9|34
1639409770000|2021-12-13 15:36:10|209334.9|209284.9|209332.2|209282.2|209356.1|209306.1|209330|209280|39
1639409780000|2021-12-13 15:36:20|209332.6|209282.6|209337.5|209287.5|209338.2|209288.2|209328.6|209278.6|35
1639409790000|2021-12-13 15:36:30|209337.6|209287.6|209335.3|209285.3|209337.6|209287.6|209326.7|209276.7|38
1639409800000|2021-12-13 15:36:40|209335.1|209285.1|209334.1|209284.1|209336.4|209286.4|209333.1|209283.1|26
1639409810000|2021-12-13 15:36:50|209335.3|209285.3|209328.1|209278.1|209335.3|209285.3|209317.5|209267.5|35
1639409820000|2021-12-13 15:37:00|209327.9|209277.9|209315.8|209265.8|209328.6|209278.6|209315.8|209265.8|33
1639409830000|2021-12-13 15:37:10|209315.2|209265.2|209276.6|209226.6|209318.7|209268.7|209273.2|209223.2|34
1639409840000|2021-12-13 15:37:20|209275.8|209225.8|209240.1|209190.1|209276.4|209226.4|209238.4|209188.4|39
1639409850000|2021-12-13 15:37:30|209240.7|209190.7|209281.7|209231.7|209285.4|209235.4|209230.6|209180.6|39
1639409860000|2021-12-13 15:37:40|209281.9|209231.9|209240.9|209190.9|209283.9|209233.9|209233.9|209183.9|36
1639409870000|2021-12-13 15:37:50|209241.8|209191.8|209233.2|209183.2|209241.8|209191.8|209228.9|209178.9|38
1639409880000|2021-12-13 15:38:00|209235.8|209185.8|209286.3|209236.3|209292.2|209242.2|209231.8|209181.8|37
1639409890000|2021-12-13 15:38:10|209286.8|209236.8|209244.1|209194.1|209286.8|209236.8|209238.4|209188.4|40
1639409900000|2021-12-13 15:38:20|209245.6|209195.6|209336.2|209186.2|209337.8|209239.4|209245.6|209157.4|35
1639409910000|2021-12-13 15:38:30|209337.9|209187.9|209294|209244|209337.9|209244|209286|209186.1|36
1639409920000|2021-12-13 15:38:40|209295.2|209245.2|209300.5|209250.5|209353.8|209259.6|209292.6|209191|36
1639409930000|2021-12-13 15:38:50|209306.5|209256.5|209298.9|209248.9|209309.1|209259.1|209295.4|209245.4|33
1639409940000|2021-12-13 15:39:00|209299.3|209249.3|209298.9|209248.9|209350.9|209256.5|209297|209190|33
1639409950000|2021-12-13 15:39:10|209299.4|209249.4|209295.1|209245.1|209305|209255|209294.4|209244.4|33
1639409960000|2021-12-13 15:39:20|209293.5|209243.5|209296.4|209246.4|209300.6|209250.6|209291.7|209241.7|33
1639409970000|2021-12-13 15:39:30|209293.8|209243.8|209370.4|209320.4|209370.7|209320.7|209292.7|209242.7|36
1639409980000|2021-12-13 15:39:40|209368.4|209318.4|209354.5|209304.5|209372.5|209322.5|209354.5|209304.5|23
1639409990000|2021-12-13 15:39:50|209360|209310|209350|209300|209363.5|209313.5|209344.6|209294.6|30
1639410000000|2021-12-13 15:40:00|209348.4|209298.4|209403.6|209353.6|209403.6|209353.6|209347.3|209297.3|34
1639410010000|2021-12-13 15:40:10|209401.5|209351.5|209388.3|209338.3|209409.9|209359.9|209388.3|209338.3|28
1639410020000|2021-12-13 15:40:20|209389.9|209339.9|209387.4|209337.4|209390.7|209340.7|209383.2|209333.2|28
1639410030000|2021-12-13 15:40:30|209388.2|209338.2|209386.7|209336.7|209388.2|209338.2|209377.1|209327.1|23
1639410040000|2021-12-13 15:40:40|209384.6|209334.6|209403.3|209353.3|209405.9|209355.9|209378.1|209328.1|30
1639410050000|2021-12-13 15:40:50|209406.1|209356.1|209426.2|209376.2|209427.3|209377.3|209405.3|209355.3|29
1639410060000|2021-12-13 15:41:00|209423.6|209373.6|209420|209370|209426.9|209376.9|209414.3|209364.3|22
1639410070000|2021-12-13 15:41:10|209418.1|209368.1|209417.1|209367.1|209424.2|209374.2|209415.8|209365.8|28
1639410080000|2021-12-13 15:41:20|209417.6|209367.6|209399.4|209349.4|209418.1|209368.1|209385.4|209335.4|34
1639410090000|2021-12-13 15:41:30|209397|209347|209412.3|209362.3|209412.3|209362.3|209396.6|209346.6|34
1639410100000|2021-12-13 15:41:40|209409.7|209359.7|209417|209367|209417.4|209367.4|209407.4|209357.4|30
1639410110000|2021-12-13 15:41:50|209416.6|209366.6|209418.9|209368.9|209419.9|209369.9|209415.7|209365.7|26
1639410120000|2021-12-13 15:42:00|209420.2|209370.2|209426.7|209376.7|209431.3|209381.3|209418|209368|34
1639410130000|2021-12-13 15:42:10|209425|209375|209413.9|209363.9|209464.7|209375.5|209412.2|209314.7|33
1639410140000|2021-12-13 15:42:20|209411.6|209361.6|209420.9|209370.9|209420.9|209370.9|209411.4|209361.4|27
1639410150000|2021-12-13 15:42:30|209420.4|209370.4|209380.8|209330.8|209420.7|209370.7|209380.8|209330.8|25
1639410160000|2021-12-13 15:42:40|209378.1|209328.1|209381|209331|209382.8|209332.8|209374.4|209324.4|34
1639410170000|2021-12-13 15:42:50|209378.9|209328.9|209386.2|209336.2|209386.7|209336.7|209378.8|209328.8|24
1639410180000|2021-12-13 15:43:00|209386.1|209336.1|209380|209330|209417.8|209367.8|209378.2|209328.2|31
1639410190000|2021-12-13 15:43:10|209381.8|209331.8|209390.9|209340.9|209395.8|209345.8|209381.6|209331.6|29
1639410200000|2021-12-13 15:43:20|209389.9|209339.9|209359.8|209309.8|209389.9|209339.9|209359.8|209309.8|32
1639410210000|2021-12-13 15:43:30|209358.1|209308.1|209366.1|209316.1|209374|209324|209353.6|209303.6|26
1639410220000|2021-12-13 15:43:40|209366.6|209316.6|209378|209328|209378.3|209328.3|209363.7|209313.7|25
1639410230000|2021-12-13 15:43:50|209378.5|209328.5|209388.8|209338.8|209388.8|209338.8|209377.3|209327.3|32
1639410240000|2021-12-13 15:44:00|209387.5|209337.5|209392.5|209342.5|209439.6|209347.5|209385.8|209287.1|33
1639410250000|2021-12-13 15:44:10|209391.7|209341.7|209393.7|209343.7|209394.2|209344.2|209391.5|209341.5|21
1639410260000|2021-12-13 15:44:20|209393.1|209343.1|209393.2|209343.2|209397.3|209347.3|209388|209338|30
1639410270000|2021-12-13 15:44:30|209395.8|209345.8|209425.3|209375.3|209427.8|209377.8|209395.8|209345.8|31
1639410280000|2021-12-13 15:44:40|209425.1|209375.1|209390.5|209340.5|209425.1|209375.1|209385.9|209335.9|34
1639410290000|2021-12-13 15:44:50|209389|209339|209411.8|209361.8|209415.7|209365.7|209385|209335|31
1639410300000|2021-12-13 15:45:00|209411.1|209361.1|209381.7|209331.7|209411.1|209361.1|209372.8|209322.8|29
1639410310000|2021-12-13 15:45:10|209380.7|209330.7|209364.3|209314.3|209381.6|209331.6|209363.7|209313.7|32
1639410320000|2021-12-13 15:45:20|209365|209315|209361.7|209311.7|209367.1|209317.1|209361.7|209311.7|20
1639410330000|2021-12-13 15:45:30|209362|209312|209340.8|209290.8|209363.4|209313.4|209321.5|209271.5|28
1639410340000|2021-12-13 15:45:40|209340.1|209290.1|209346.8|209296.8|209346.8|209296.8|209328.5|209278.5|31
1639410350000|2021-12-13 15:45:50|209343.4|209293.4|209342.8|209292.8|209346.8|209296.8|209337|209287|30
1639410360000|2021-12-13 15:46:00|209342.4|209292.4|209337|209287|209342.4|209292.4|209334|209284|18
1639410370000|2021-12-13 15:46:10|209336.7|209286.7|209342|209292|209381.8|209331.8|209333.6|209283.6|32
1639410380000|2021-12-13 15:46:20|209339|209289|209322.7|209272.7|209383.2|209293.4|209322.7|209230.8|38
1639410390000|2021-12-13 15:46:30|209323.9|209273.9|209322.6|209272.6|209374.2|209282.1|209300.4|209224.2|36
1639410400000|2021-12-13 15:46:40|209320.9|209270.9|209240.4|209190.4|209337|209272.6|209231.4|209181.4|37
1639410410000|2021-12-13 15:46:50|209240.2|209190.2|209234.5|209184.5|209241.1|209191.1|209232.4|209182.4|34
1639410420000|2021-12-13 15:47:00|209236.5|209186.5|209234.6|209184.6|209239.2|209189.2|209234.6|209184.6|30
1639410430000|2021-12-13 15:47:10|209233.4|209183.4|209237.3|209187.3|209244.3|209194.3|209233.4|209183.4|28
1639410440000|2021-12-13 15:47:20|209238|209188|209326.4|209276.4|209327.4|209277.4|209237.6|209187.6|33
1639410450000|2021-12-13 15:47:30|209323.9|209273.9|209324.2|209274.2|209327.2|209277.2|209321.2|209271.2|39
1639410460000|2021-12-13 15:47:40|209325|209275|209341.1|209291.1|209341.8|209291.8|209324.8|209274.8|39
1639410470000|2021-12-13 15:47:50|209341.8|209291.8|209344.9|209294.9|209344.9|209294.9|209339.6|209289.6|34
1639410480000|2021-12-13 15:48:00|209346.6|209296.6|209369.2|209319.2|209376|209326|209341.9|209291.9|33
1639410490000|2021-12-13 15:48:10|209368.8|209318.8|209342.4|209292.4|209374.1|209324.1|209341.3|209291.3|35
1639410500000|2021-12-13 15:48:20|209342.1|209292.1|209375.1|209325.1|209425.5|209325.1|209338.2|209275.5|33
1639410510000|2021-12-13 15:48:30|209372.9|209322.9|209355.8|209305.8|209372.9|209322.9|209347.7|209297.7|34
1639410520000|2021-12-13 15:48:40|209355.2|209305.2|209364.2|209314.2|209364.2|209314.2|209355.1|209305.1|36
1639410530000|2021-12-13 15:48:50|209363.6|209313.6|209365|209315|209365.6|209315.6|209360.3|209310.3|27
1639410540000|2021-12-13 15:49:00|209364.8|209314.8|209340.4|209290.4|209365.3|209315.3|209340.4|209290.4|33
1639410550000|2021-12-13 15:49:10|209342.5|209292.5|209343.9|209293.9|209351.9|209301.9|209339.3|209289.3|30
1639410560000|2021-12-13 15:49:20|209344.8|209294.8|209345.4|209295.4|209349.9|209299.9|209338|209288|30
1639410570000|2021-12-13 15:49:30|209344.2|209294.2|209343.7|209293.7|209345.6|209295.6|209337.5|209287.5|28
1639410580000|2021-12-13 15:49:40|209343.8|209293.8|209339.6|209289.6|209344.9|209294.9|209339.3|209289.3|28
1639410590000|2021-12-13 15:49:50|209339.8|209289.8|209344.5|209294.5|209345.8|209295.8|209339.1|209289.1|26
1639410600000|2021-12-13 15:50:00|209339.5|209289.5|209333.1|209283.1|209343.9|209293.9|209325.3|209275.3|29
1639410610000|2021-12-13 15:50:10|209340.4|209290.4|209338.2|209288.2|209341.7|209291.7|209334.3|209284.3|33
1639410620000|2021-12-13 15:50:20|209339.6|209289.6|209331.8|209281.8|209340.2|209290.2|209330.5|209280.5|23
1639410630000|2021-12-13 15:50:30|209308.6|209258.6|209289.1|209239.1|209330.6|209264|209282.6|209178.3|40
1639410640000|2021-12-13 15:50:40|209290.5|209240.5|209276.1|209226.1|209292.8|209242.8|209275.5|209225.5|29
1639410650000|2021-12-13 15:50:50|209278.2|209228.2|209270.8|209220.8|209278.2|209228.2|209269.6|209219.6|30
1639410660000|2021-12-13 15:51:00|209270.5|209220.5|209259|209209|209273.3|209223.3|209253.3|209203.3|33
1639410670000|2021-12-13 15:51:10|209260.8|209210.8|209264.8|209214.8|209271.5|209221.5|209254.6|209204.6|34
1639410680000|2021-12-13 15:51:20|209273.7|209223.7|209276.9|209226.9|209278.5|209228.5|209272.3|209222.3|31
1639410690000|2021-12-13 15:51:30|209284.1|209234.1|209339.3|209289.3|209368.8|209289.5|209284.1|209206.3|38
1639410700000|2021-12-13 15:51:40|209340.9|209290.9|209340.2|209290.2|209341|209291|209339|209289|30
1639410710000|2021-12-13 15:51:50|209340.8|209290.8|209339.6|209289.6|209341|209291|209336.7|209286.7|26
1639410720000|2021-12-13 15:52:00|209339.8|209289.8|209337.6|209287.6|209339.8|209289.8|209336.2|209286.2|27
1639410730000|2021-12-13 15:52:10|209338.1|209288.1|209342.4|209292.4|209343.4|209293.4|209335.1|209285.1|21
1639410740000|2021-12-13 15:52:20|209342.6|209292.6|209346.1|209296.1|209346.6|209296.6|209340.2|209290.2|32
1639410750000|2021-12-13 15:52:30|209346.3|209296.3|209345|209295|209346.3|209296.3|209338.8|209288.8|34
1639410760000|2021-12-13 15:52:40|209348.2|209298.2|209349.6|209299.6|209351.7|209301.7|209344.6|209294.6|25
1639410770000|2021-12-13 15:52:50|209351|209301|209383.4|209333.4|209404.1|209354.1|209348.3|209298.3|33
1639410780000|2021-12-13 15:53:00|209387.9|209337.9|209394.8|209344.8|209397.5|209347.5|209384.6|209334.6|27
1639410790000|2021-12-13 15:53:10|209395.5|209345.5|209392.2|209342.2|209400.1|209350.1|209389.9|209339.9|31
1639410800000|2021-12-13 15:53:20|209392|209342|209391.4|209341.4|209394.6|209344.6|209389.9|209339.9|18
1639410810000|2021-12-13 15:53:30|209391.3|209341.3|209386.8|209336.8|209395.1|209345.1|209382.7|209332.7|27
1639410820000|2021-12-13 15:53:40|209393.6|209343.6|209385.4|209335.4|209393.6|209343.6|209381.2|209331.2|37
1639410830000|2021-12-13 15:53:50|209386.5|209336.5|209420.1|209370.1|209423.3|209373.3|209386.4|209336.4|33
1639410840000|2021-12-13 15:54:00|209418.7|209368.7|209422.7|209372.7|209424.5|209374.5|209418.6|209368.6|34
1639410850000|2021-12-13 15:54:10|209422.1|209372.1|209422.5|209372.5|209425.8|209375.8|209418.2|209368.2|34
1639410860000|2021-12-13 15:54:20|209422.4|209372.4|209424.5|209374.5|209436.5|209386.5|209421.7|209371.7|29
1639410870000|2021-12-13 15:54:30|209427.5|209377.5|209422.7|209372.7|209428.5|209378.5|209422.7|209372.7|35
1639410880000|2021-12-13 15:54:40|209422.8|209372.8|209424.9|209374.9|209427.2|209377.2|209421.7|209371.7|33
1639410890000|2021-12-13 15:54:50|209425.1|209375.1|209425.9|209375.9|209430.9|209380.9|209424.8|209374.8|32
1639410900000|2021-12-13 15:55:00|209426.1|209376.1|209431|209381|209431|209381|209426.1|209376.1|27
1639410910000|2021-12-13 15:55:10|209430.1|209380.1|209478.8|209428.8|209480.8|209430.8|209429.7|209379.7|31
1639410920000|2021-12-13 15:55:20|209478.7|209428.7|209479|209429|209483|209433|209472.5|209422.5|35
1639410930000|2021-12-13 15:55:30|209478.9|209428.9|209506.7|209456.7|209506.7|209456.7|209471.1|209421.1|32
1639410940000|2021-12-13 15:55:40|209502.4|209452.4|209505.8|209455.8|209510.3|209460.3|209502.4|209452.4|17
1639410950000|2021-12-13 15:55:50|209505.2|209455.2|209494.6|209444.6|209531|209455.2|209473.5|209377.7|32
1639410960000|2021-12-13 15:56:00|209494.9|209444.9|209501.3|209451.3|209504.1|209454.1|209493.2|209443.2|33
1639410970000|2021-12-13 15:56:10|209503.8|209453.8|209435.5|209385.5|209503.8|209453.8|209428.7|209378.7|33
1639410980000|2021-12-13 15:56:20|209429.6|209379.6|209427|209377|209432.1|209382.1|209424.9|209374.9|25
1639410990000|2021-12-13 15:56:30|209427.2|209377.2|209427.2|209377.2|209428.9|209378.9|209424.4|209374.4|24
1639411000000|2021-12-13 15:56:40|209427.8|209377.8|209405.3|209355.3|209433.7|209383.7|209405.3|209355.3|29
1639411010000|2021-12-13 15:56:50|209407|209357|209380|209330|209408.3|209358.3|209372.5|209322.5|33
1639411020000|2021-12-13 15:57:00|209379|209329|209407.2|209357.2|209413.8|209363.8|209375.1|209325.1|34
1639411030000|2021-12-13 15:57:10|209407.5|209357.5|209395.1|209345.1|209412.2|209362.2|209394|209344|27
1639411040000|2021-12-13 15:57:20|209396|209346|209396.2|209346.2|209398.9|209348.9|209393.2|209343.2|25
1639411050000|2021-12-13 15:57:30|209397.5|209347.5|209431.7|209381.7|209437.5|209387.5|209397.5|209347.5|31
1639411060000|2021-12-13 15:57:40|209432.7|209382.7|209451.4|209401.4|209460.9|209410.9|209432.7|209382.7|22
1639411070000|2021-12-13 15:57:50|209453.5|209403.5|209457.5|209407.5|209465.1|209415.1|209451.9|209401.9|29
1639411080000|2021-12-13 15:58:00|209455.8|209405.8|209498.1|209448.1|209504.8|209454.8|209452.9|209402.9|30
1639411090000|2021-12-13 15:58:10|209497.4|209447.4|209431.6|209381.6|209502.5|209452.5|209422.5|209372.5|36
1639411100000|2021-12-13 15:58:20|209430.8|209380.8|209420.4|209370.4|209430.8|209380.8|209416.3|209366.3|32
1639411110000|2021-12-13 15:58:30|209420.6|209370.6|209421.1|209371.1|209425.4|209375.4|209413.5|209363.5|31
1639411120000|2021-12-13 15:58:40|209420.4|209370.4|209365.1|209315.1|209423.2|209373.2|209359.6|209309.6|38
1639411130000|2021-12-13 15:58:50|209364.3|209314.3|209318.5|209268.5|209364.6|209314.6|209315.8|209265.8|40
1639411140000|2021-12-13 15:59:00|209350.9|209300.9|209334.5|209284.5|209353.4|209303.4|209325.6|209275.6|38
1639411150000|2021-12-13 15:59:10|209333.8|209283.8|209370.1|209320.1|209370.9|209320.9|209324.4|209274.4|36
1639411160000|2021-12-13 15:59:20|209370.5|209320.5|209360.5|209310.5|209371.9|209321.9|209356.2|209306.2|34
1639411170000|2021-12-13 15:59:30|209362.2|209312.2|209321.7|209271.7|209362.2|209312.2|209317.1|209267.1|36
1639411180000|2021-12-13 15:59:40|209328.9|209278.9|209325.4|209275.4|209328.9|209278.9|209318.3|209268.3|32
1639411190000|2021-12-13 15:59:50|209323.4|209273.4|209388|209338|209399.3|209349.3|209323.4|209273.4|36
1639411200000|2021-12-13 16:00:00|209399.6|209349.6|209403.6|209353.6|209410.2|209360.2|209392.2|209342.2|37
1639411210000|2021-12-13 16:00:10|209403.5|209353.5|209405.5|209355.5|209421.7|209371.7|209402.4|209352.4|37
1639411220000|2021-12-13 16:00:20|209406.3|209356.3|209399.1|209349.1|209406.3|209356.3|209384.7|209334.7|36
1639411230000|2021-12-13 16:00:30|209380.1|209330.1|209365.7|209315.7|209386.4|209336.4|209365.7|209315.7|39
1639411240000|2021-12-13 16:00:40|209360.6|209310.6|209330.9|209280.9|209371.9|209321.9|209330.9|209280.9|40
1639411250000|2021-12-13 16:00:50|209335.6|209285.6|209375.5|209325.5|209380.9|209330.9|209330.2|209280.2|35
1639411260000|2021-12-13 16:01:00|209375.8|209325.8|209370|209320|209379.8|209329.8|209368|209318|36
1639411270000|2021-12-13 16:01:10|209371.4|209321.4|209371.4|209321.4|209374.3|209324.3|209357.5|209307.5|33
1639411280000|2021-12-13 16:01:20|209372.3|209322.3|209366.7|209316.7|209375.6|209325.6|209366.1|209316.1|35
1639411290000|2021-12-13 16:01:30|209367.2|209317.2|209340.5|209290.5|209367.2|209317.2|209336.6|209286.6|35
1639411300000|2021-12-13 16:01:40|209342.4|209292.4|209340.2|209290.2|209349.4|209299.4|209336.3|209286.3|34
1639411310000|2021-12-13 16:01:50|209341.2|209291.2|209352.3|209302.3|209354.9|209304.9|209340.1|209290.1|36
1639411320000|2021-12-13 16:02:00|209353.2|209303.2|209344.7|209294.7|209354.8|209304.8|209342.4|209292.4|35
1639411330000|2021-12-13 16:02:10|209345.9|209295.9|209343.8|209293.8|209352|209302|209341.8|209291.8|32
1639411340000|2021-12-13 16:02:20|209343.1|209293.1|209383.6|209333.6|209384.2|209334.2|209338.5|209288.5|37
1639411350000|2021-12-13 16:02:30|209388.4|209338.4|209397.5|209347.5|209411.8|209361.8|209388.4|209338.4|38
1639411360000|2021-12-13 16:02:40|209396.5|209346.5|209387.6|209337.6|209436.1|209346.7|209379.3|209283.7|31
1639411370000|2021-12-13 16:02:50|209385.8|209335.8|209368.6|209318.6|209387.3|209337.3|209366.7|209316.7|33
1639411380000|2021-12-13 16:03:00|209368.3|209318.3|209377.2|209327.2|209380.8|209330.8|209361.8|209311.8|35
1639411390000|2021-12-13 16:03:10|209375.6|209325.6|209379.2|209329.2|209381|209331|209372.4|209322.4|38
1639411400000|2021-12-13 16:03:20|209380.3|209330.3|209410.3|209360.3|209422.7|209372.7|209380.3|209330.3|30
1639411410000|2021-12-13 16:03:30|209408.7|209358.7|209409.1|209359.1|209410.1|209360.1|209407.3|209357.3|21
1639411420000|2021-12-13 16:03:40|209408.6|209358.6|209407.5|209357.5|209411.2|209361.2|209407.5|209357.5|20
1639411430000|2021-12-13 16:03:50|209407.8|209357.8|209404.9|209354.9|209408.5|209358.5|209402.5|209352.5|23
1639411440000|2021-12-13 16:04:00|209400.9|209350.9|209398.5|209348.5|209405.5|209355.5|209398|209348|32
1639411450000|2021-12-13 16:04:10|209398.1|209348.1|209409.9|209359.9|209409.9|209359.9|209398.1|209348.1|30
1639411460000|2021-12-13 16:04:20|209409.2|209359.2|209408.9|209358.9|209410.7|209360.7|209404.4|209354.4|33
1639411470000|2021-12-13 16:04:30|209408.6|209358.6|209424.8|209374.8|209428|209378|209405.8|209355.8|32
1639411480000|2021-12-13 16:04:40|209427.2|209377.2|209414.9|209364.9|209429.8|209379.8|209414.9|209364.9|30
1639411490000|2021-12-13 16:04:50|209407.5|209357.5|209391|209341|209458|209360.6|209389.3|209308|30
1639411500000|2021-12-13 16:05:00|209390.8|209340.8|209391.7|209341.7|209393.7|209343.7|209382.9|209332.9|33
1639411510000|2021-12-13 16:05:10|209393.1|209343.1|209400.1|209350.1|209402.4|209352.4|209381.9|209331.9|35
1639411520000|2021-12-13 16:05:20|209425.4|209375.4|209536.5|209386.5|209536.5|209419.6|209425.4|209373.2|36
1639411530000|2021-12-13 16:05:30|209535.8|209385.8|209483.3|209433.3|209535.8|209459.3|209482.4|209385.8|27
1639411540000|2021-12-13 16:05:40|209482.6|209432.6|209513.5|209463.5|209527|209463.5|209478.3|209374|30
1639411550000|2021-12-13 16:05:50|209512|209462|209527.1|209477.1|209532.8|209482.8|209512|209462|24
1639411560000|2021-12-13 16:06:00|209525.5|209475.5|209517.6|209467.6|209525.6|209475.6|209516.2|209466.2|27
1639411570000|2021-12-13 16:06:10|209517.2|209467.2|209528.1|209378.1|209532.3|209469.2|209479.8|209378.1|34
1639411580000|2021-12-13 16:06:20|209479.4|209429.4|209448.1|209398.1|209481.1|209431.1|209436.1|209386.1|30
1639411590000|2021-12-13 16:06:30|209456.6|209406.6|209479.6|209429.6|209479.6|209429.6|209456.6|209406.6|27
1639411600000|2021-12-13 16:06:40|209478.7|209428.7|209555.6|209505.6|209561.7|209511.7|209478.7|209428.7|31
1639411610000|2021-12-13 16:06:50|209555|209505|209536|209486|209556.5|209506.5|209534.7|209484.7|26
1639411620000|2021-12-13 16:07:00|209535.3|209485.3|209559.5|209509.5|209604.2|209509.5|209508.1|209442.7|38
1639411630000|2021-12-13 16:07:10|209599.2|209449.2|209611.3|209461.3|209611.3|209501.2|209547.1|209449.2|29
1639411640000|2021-12-13 16:07:20|209611.9|209461.9|209562.6|209512.6|209618.6|209517.3|209561.5|209457.6|32
1639411650000|2021-12-13 16:07:30|209562.9|209512.9|209558.3|209508.3|209562.9|209512.9|209552.5|209502.5|26
1639411660000|2021-12-13 16:07:40|209557.3|209507.3|209556.5|209506.5|209566.9|209516.9|209554.6|209504.6|24
1639411670000|2021-12-13 16:07:50|209558.5|209508.5|209554.9|209504.9|209608.7|209508.5|209553.4|209449.5|28
1639411680000|2021-12-13 16:08:00|209553.5|209503.5|209563.7|209513.7|209615.5|209514.4|209553.5|209461.2|29
1639411690000|2021-12-13 16:08:10|209563.4|209513.4|209560.2|209510.2|209564.5|209514.5|209558.2|209508.2|20
1639411700000|2021-12-13 16:08:20|209561.5|209511.5|209564.1|209514.1|209566.4|209516.4|209561.2|209511.2|23
1639411710000|2021-12-13 16:08:30|209564.3|209514.3|209571|209521|209572.4|209522.4|209561.1|209511.1|23
1639411720000|2021-12-13 16:08:40|209570.7|209520.7|209525|209475|209576.6|209526.6|209518.6|209468.6|30
1639411730000|2021-12-13 16:08:50|209524.2|209474.2|209512.6|209462.6|209540.8|209490.8|209512.6|209462.6|29
1639411740000|2021-12-13 16:09:00|209511.3|209461.3|209504.8|209454.8|209514.5|209464.5|209490.4|209440.4|33
1639411750000|2021-12-13 16:09:10|209502.7|209452.7|209496.1|209446.1|209503.2|209453.2|209491.2|209441.2|34
1639411760000|2021-12-13 16:09:20|209495.8|209445.8|209502.2|209452.2|209562|209467|209494.7|209408.5|28
1639411770000|2021-12-13 16:09:30|209503|209453|209502.8|209452.8|209508.7|209458.7|209501.4|209451.4|23
1639411780000|2021-12-13 16:09:40|209501.8|209451.8|209492.4|209442.4|209505.1|209455.1|209488.7|209438.7|25
1639411790000|2021-12-13 16:09:50|209493.2|209443.2|209556.8|209506.8|209558.4|209508.4|209491.7|209441.7|32
1639411800000|2021-12-13 16:10:00|209554.9|209504.9|209467.9|209417.9|209603.4|209504.9|209467.9|209382.7|33
1639411810000|2021-12-13 16:10:10|209476.9|209426.9|209430.1|209380.1|209505.2|209426.9|209426.7|209355.2|35
1639411820000|2021-12-13 16:10:20|209429.2|209379.2|209424.5|209374.5|209431.1|209381.1|209424.5|209374.5|31
1639411830000|2021-12-13 16:10:30|209424.9|209374.9|209409.3|209359.3|209424.9|209374.9|209404.3|209354.3|33
1639411840000|2021-12-13 16:10:40|209416.6|209366.6|209419|209369|209422.8|209372.8|209416.3|209366.3|35
1639411850000|2021-12-13 16:10:50|209418.3|209368.3|209591|209441|209594.4|209494.3|209418.3|209368.3|32
1639411860000|2021-12-13 16:11:00|209590|209440|209604.7|209454.7|209608.2|209507|209540.4|209440|34
1639411870000|2021-12-13 16:11:10|209603.4|209453.4|209550.2|209500.2|209603.4|209502.4|209544.9|209446.7|27
1639411880000|2021-12-13 16:11:20|209549.2|209499.2|209558.2|209508.2|209611.5|209515|209548.4|209456.6|26
1639411890000|2021-12-13 16:11:30|209561.3|209511.3|209571.6|209521.6|209618.7|209521.6|209561.3|209467.2|31
1639411900000|2021-12-13 16:11:40|209572.9|209522.9|209592|209542|209598.4|209548.4|209572.9|209522.9|21
1639411910000|2021-12-13 16:11:50|209594.5|209544.5|209638.6|209588.6|209638.6|209588.6|209592.7|209542.7|29
1639411920000|2021-12-13 16:12:00|209641.4|209591.4|209694.2|209544.2|209696.9|209598.2|209632.8|209534.3|34
1639411930000|2021-12-13 16:12:10|209694.5|209544.5|209643.4|209593.4|209697.9|209594.8|209643.4|209544.3|27
1639411940000|2021-12-13 16:12:20|209642.8|209592.8|209594.8|209544.8|209689.7|209592.8|209584.2|209485.6|30
1639411950000|2021-12-13 16:12:30|209596.3|209546.3|209599.9|209549.9|209603.3|209553.3|209591.4|209541.4|30
1639411960000|2021-12-13 16:12:40|209597.7|209547.7|209592.5|209542.5|209641.1|209550|209590.4|209490.2|33
1639411970000|2021-12-13 16:12:50|209592|209542|209637.8|209587.8|209691|209591.6|209591.3|209494.9|27
1639411980000|2021-12-13 16:13:00|209637.9|209587.9|209643.2|209593.2|209692.6|209609.5|209633.4|209539.2|31
1639411990000|2021-12-13 16:13:10|209645|209595|209636.4|209586.4|209673|209595|209619.2|209517.6|38
1639412000000|2021-12-13 16:13:20|209627.6|209577.6|209653.3|209603.3|209685.1|209635.1|209625.8|209575.8|39
1639412010000|2021-12-13 16:13:30|209652.3|209602.3|209644.8|209594.8|209718.3|209617|209626.7|209521.9|37
1639412020000|2021-12-13 16:13:40|209690.2|209540.2|209634.8|209584.8|209690.2|209606|209634.1|209535.7|31
1639412030000|2021-12-13 16:13:50|209634.6|209584.6|209611.4|209561.4|209649.7|209584.6|209597.8|209499.7|33
1639412040000|2021-12-13 16:14:00|209675|209525|209672.9|209522.9|209675|209581.4|209604.9|209502.5|36
1639412050000|2021-12-13 16:14:10|209673.8|209523.8|209585.7|209535.7|209673.8|209538.9|209582.2|209481.6|33
1639412060000|2021-12-13 16:14:20|209578.1|209528.1|209561.1|209511.1|209615.1|209535.3|209560.4|209465.1|25
1639412070000|2021-12-13 16:14:30|209557.4|209507.4|209558|209508|209609.5|209510.9|209554|209455.8|32
1639412080000|2021-12-13 16:14:40|209557.3|209507.3|209513|209463|209580|209507.3|209510.3|209430|37
1639412090000|2021-12-13 16:14:50|209509.3|209459.3|209488.6|209438.6|209512.6|209462.6|209484.6|209434.6|33
1639412100000|2021-12-13 16:15:00|209488.3|209438.3|209486.4|209436.4|209495.2|209445.2|209473|209423|35
1639412110000|2021-12-13 16:15:10|209484.6|209434.6|209504.5|209454.5|209515.1|209465.1|209482.7|209432.7|30
1639412120000|2021-12-13 16:15:20|209503.4|209453.4|209513.5|209463.5|209513.5|209463.5|209503.3|209453.3|23
1639412130000|2021-12-13 16:15:30|209513.1|209463.1|209501.9|209451.9|209549.2|209465.6|209486.9|209394.9|40
1639412140000|2021-12-13 16:15:40|209504.6|209454.6|209549.6|209499.6|209567.7|209501.7|209502.4|209417.7|32
1639412150000|2021-12-13 16:15:50|209558|209508|209612.8|209462.8|209625.5|209545.5|209549.3|209461.1|37
1639412160000|2021-12-13 16:16:00|209614.7|209464.7|209544.8|209494.8|209614.7|209501.1|209540|209440|39
1639412170000|2021-12-13 16:16:10|209545.9|209495.9|209548|209498|209549.2|209499.2|209542.3|209492.3|32
1639412180000|2021-12-13 16:16:20|209548.6|209498.6|209535.5|209485.5|209549.9|209499.9|209532.8|209482.8|39
1639412190000|2021-12-13 16:16:30|209518|209468|209546.7|209396.7|209566.7|209468|209496.7|209392.3|36
1639412200000|2021-12-13 16:16:40|209545.3|209395.3|209477.2|209427.2|209551.8|209435.1|209475.8|209376|31
1639412210000|2021-12-13 16:16:50|209478|209428|209524|209374|209524|209429.4|209460|209374|31
1639412220000|2021-12-13 16:17:00|209522.5|209372.5|209465.6|209415.6|209522.5|209423.4|209462.7|209370.2|28
1639412230000|2021-12-13 16:17:10|209465|209415|209496.7|209446.7|209545.2|209446.9|209464.2|209395.2|34
1639412240000|2021-12-13 16:17:20|209497.3|209447.3|209530.4|209480.4|209599.9|209500|209496|209432.1|32
1639412250000|2021-12-13 16:17:30|209530.3|209480.3|209532.9|209482.9|209539.9|209489.9|209529.2|209479.2|28
1639412260000|2021-12-13 16:17:40|209531.3|209481.3|209533.5|209483.5|209537.4|209487.4|209530.5|209480.5|27
1639412270000|2021-12-13 16:17:50|209531.3|209481.3|209518|209468|209533.1|209483.1|209516|209466|29
1639412280000|2021-12-13 16:18:00|209521.3|209471.3|209505.4|209455.4|209555.8|209472.4|209502|209402.1|34
1639412290000|2021-12-13 16:18:10|209507.5|209457.5|209516.8|209466.8|209564.8|209473.3|209504.9|209411.9|38
1639412300000|2021-12-13 16:18:20|209516.4|209466.4|209522.7|209472.7|209522.7|209472.7|209513.5|209463.5|33
1639412310000|2021-12-13 16:18:30|209526.1|209476.1|209521.8|209471.8|209526.4|209476.4|209520.9|209470.9|32
1639412320000|2021-12-13 16:18:40|209521.6|209471.6|209519.1|209469.1|209522|209472|209517.2|209467.2|25
1639412330000|2021-12-13 16:18:50|209519.4|209469.4|209512|209462|209519.4|209469.4|209506.2|209456.2|33
1639412340000|2021-12-13 16:19:00|209513|209463|209498.1|209448.1|209513.6|209463.6|209495.6|209445.6|35
1639412350000|2021-12-13 16:19:10|209498.8|209448.8|209511.9|209461.9|209517.9|209467.9|209498.8|209448.8|31
1639412360000|2021-12-13 16:19:20|209511.5|209461.5|209514.6|209464.6|209514.6|209464.6|209504.4|209454.4|37
1639412370000|2021-12-13 16:19:30|209514.5|209464.5|209512.4|209462.4|209515.3|209465.3|209501.2|209451.2|35
1639412380000|2021-12-13 16:19:40|209512|209462|209511.5|209461.5|209518.8|209468.8|209510.9|209460.9|35
1639412390000|2021-12-13 16:19:50|209513.8|209463.8|209518.4|209468.4|209563.1|209469.4|209494.2|209393.3|35
1639412400000|2021-12-13 16:20:00|209520|209470|209506.9|209456.9|209555.4|209471.4|209500.9|209404.6|34
1639412410000|2021-12-13 16:20:10|209507|209457|209505.9|209455.9|209520.1|209470.1|209505.9|209455.9|29
1639412420000|2021-12-13 16:20:20|209507.5|209457.5|209597.8|209447.8|209600.7|209498.2|209507.5|209414.2|38
1639412430000|2021-12-13 16:20:30|209548.5|209498.5|209617|209467|209628.2|209535.4|209548.2|209466.8|38
1639412440000|2021-12-13 16:20:40|209569.6|209519.6|209575.6|209525.6|209627.8|209532.1|209569.6|209477.3|36
1639412450000|2021-12-13 16:20:50|209575.5|209525.5|209575.4|209525.4|209578.2|209528.2|209574.7|209524.7|30
1639412460000|2021-12-13 16:21:00|209574.3|209524.3|209577.9|209527.9|209578.3|209528.3|209574.1|209524.1|30
1639412470000|2021-12-13 16:21:10|209578.1|209528.1|209574.1|209524.1|209578.2|209528.2|209572.4|209522.4|31
1639412480000|2021-12-13 16:21:20|209574.9|209524.9|209554.4|209504.4|209575.6|209525.6|209547.7|209497.7|37
1639412490000|2021-12-13 16:21:30|209555.5|209505.5|209551.1|209501.1|209557.1|209507.1|209548.6|209498.6|34
1639412500000|2021-12-13 16:21:40|209551.9|209501.9|209547.6|209497.6|209554.1|209504.1|209547.4|209497.4|34
1639412510000|2021-12-13 16:21:50|209547.8|209497.8|209521.7|209471.7|209547.8|209497.8|209520.3|209470.3|32
1639412520000|2021-12-13 16:22:00|209521.9|209471.9|209524.5|209474.5|209530.7|209480.7|209515.5|209465.5|34
1639412530000|2021-12-13 16:22:10|209523.5|209473.5|209521.8|209471.8|209529.8|209479.8|209520.4|209470.4|28
1639412540000|2021-12-13 16:22:20|209519|209469|209541.4|209491.4|209541.4|209491.4|209513.4|209463.4|35
1639412550000|2021-12-13 16:22:30|209540.3|209490.3|209537.9|209487.9|209540.6|209490.6|209526|209476|34
1639412560000|2021-12-13 16:22:40|209537.8|209487.8|209531.4|209481.4|209594.4|209492.5|209516|209443.2|35
1639412570000|2021-12-13 16:22:50|209530.8|209480.8|209527.8|209477.8|209532.3|209482.3|209524.2|209474.2|32
1639412580000|2021-12-13 16:23:00|209529|209479|209528.8|209478.8|209530.9|209480.9|209527.7|209477.7|20
1639412590000|2021-12-13 16:23:10|209530|209480|209531.8|209481.8|209531.9|209481.9|209527.5|209477.5|23
1639412600000|2021-12-13 16:23:20|209531.7|209481.7|209493.2|209443.2|209534.2|209484.2|209493.2|209443.2|32
1639412610000|2021-12-13 16:23:30|209489.9|209439.9|209465.3|209415.3|209499.4|209449.4|209465.3|209415.3|36
1639412620000|2021-12-13 16:23:40|209465.4|209415.4|209471.5|209421.5|209476.8|209426.8|209464.3|209414.3|36
1639412630000|2021-12-13 16:23:50|209468.5|209418.5|209474.9|209424.9|209475.1|209425.1|209468.5|209418.5|28
1639412640000|2021-12-13 16:24:00|209474.8|209424.8|209482.9|209432.9|209484.5|209434.5|209469.1|209419.1|34
1639412650000|2021-12-13 16:24:10|209482.4|209432.4|209483.1|209433.1|209492.6|209442.6|209478.5|209428.5|33
1639412660000|2021-12-13 16:24:20|209483.6|209433.6|209483|209433|209486.5|209436.5|209480.3|209430.3|31
1639412670000|2021-12-13 16:24:30|209482.9|209432.9|209465.2|209415.2|209496.1|209446.1|209464.7|209414.7|34
1639412680000|2021-12-13 16:24:40|209465.4|209415.4|209472.1|209422.1|209472.5|209422.5|209463.8|209413.8|27
1639412690000|2021-12-13 16:24:50|209471.3|209421.3|209472.1|209422.1|209473.7|209423.7|209468.9|209418.9|23
1639412700000|2021-12-13 16:25:00|209471.3|209421.3|209461.4|209411.4|209474.4|209424.4|209454.5|209404.5|23
1639412710000|2021-12-13 16:25:10|209463.1|209413.1|209467.2|209417.2|209481.6|209431.6|209451.8|209401.8|34
1639412720000|2021-12-13 16:25:20|209468.3|209418.3|209474.1|209424.1|209475.6|209425.6|209468.3|209418.3|32
1639412730000|2021-12-13 16:25:30|209471.5|209421.5|209481.8|209431.8|209482.3|209432.3|209470|209420|29
1639412740000|2021-12-13 16:25:40|209481.7|209431.7|209469.7|209419.7|209482.2|209432.2|209467.3|209417.3|27
1639412750000|2021-12-13 16:25:50|209469.3|209419.3|209447.3|209397.3|209470.7|209420.7|209444.6|209394.6|34
1639412760000|2021-12-13 16:26:00|209442.2|209392.2|209449.9|209399.9|209449.9|209399.9|209440.9|209390.9|27
1639412770000|2021-12-13 16:26:10|209447.2|209397.2|209451.1|209401.1|209451.7|209401.7|209447.2|209397.2|28
1639412780000|2021-12-13 16:26:20|209450.6|209400.6|209380.9|209330.9|209450.6|209400.6|209376.3|209326.3|35
1639412790000|2021-12-13 16:26:30|209373.8|209323.8|209377.7|209327.7|209377.7|209327.7|209355.3|209305.3|37
1639412800000|2021-12-13 16:26:40|209378.3|209328.3|209411.5|209361.5|209420.7|209370.7|209375.3|209325.3|37
1639412810000|2021-12-13 16:26:50|209414.6|209364.6|209421.6|209371.6|209421.8|209371.8|209414.1|209364.1|30
1639412820000|2021-12-13 16:27:00|209420.9|209370.9|209440.5|209390.5|209442.7|209392.7|209420.9|209370.9|35
1639412830000|2021-12-13 16:27:10|209441.4|209391.4|209453.4|209403.4|209457.8|209407.8|209441.4|209391.4|36
1639412840000|2021-12-13 16:27:20|209454.1|209404.1|209469.1|209419.1|209472.8|209422.8|209449.8|209399.8|34
1639412850000|2021-12-13 16:27:30|209471.1|209421.1|209471|209421|209472.1|209422.1|209453.2|209403.2|37
1639412860000|2021-12-13 16:27:40|209471.7|209421.7|209465.5|209415.5|209473.3|209423.3|209459.9|209409.9|28
1639412870000|2021-12-13 16:27:50|209465.4|209415.4|209457.7|209407.7|209465.4|209415.4|209455.3|209405.3|34
1639412880000|2021-12-13 16:28:00|209458.8|209408.8|209458.5|209408.5|209461.4|209411.4|209458.1|209408.1|25
1639412890000|2021-12-13 16:28:10|209457.9|209407.9|209447.1|209397.1|209459|209409|209436.5|209386.5|29
1639412900000|2021-12-13 16:28:20|209446.8|209396.8|209443.3|209393.3|209448.9|209398.9|209442.5|209392.5|24
1639412910000|2021-12-13 16:28:30|209443.9|209393.9|209408.1|209358.1|209444.3|209394.3|209408.1|209358.1|31
1639412920000|2021-12-13 16:28:40|209407.9|209357.9|209387|209337|209410.6|209360.6|209358.9|209308.9|33
1639412930000|2021-12-13 16:28:50|209388.1|209338.1|209392.2|209342.2|209400.3|209350.3|209387.7|209337.7|29
1639412940000|2021-12-13 16:29:00|209391.8|209341.8|209467.1|209417.1|209473.7|209423.7|209390.1|209340.1|33
1639412950000|2021-12-13 16:29:10|209468.5|209418.5|209468|209418|209472.9|209422.9|209464.8|209414.8|35
1639412960000|2021-12-13 16:29:20|209468.2|209418.2|209454.1|209404.1|209470|209420|209453|209403|25
1639412970000|2021-12-13 16:29:30|209450.6|209400.6|209455.7|209405.7|209456.4|209406.4|209450.6|209400.6|27
1639412980000|2021-12-13 16:29:40|209455.6|209405.6|209428|209378|209455.6|209405.6|209424.5|209374.5|30
1639412990000|2021-12-13 16:29:50|209419|209369|209426.7|209376.7|209454|209404|209419|209369|29
1639413000000|2021-12-13 16:30:00|209429.3|209379.3|209484.9|209434.9|209528.8|209436.9|209427|209377|39
1639413010000|2021-12-13 16:30:10|209487.2|209437.2|209465.6|209415.6|209534.5|209437.9|209465.6|209375.2|36
1639413020000|2021-12-13 16:30:20|209464.1|209414.1|209462.7|209412.7|209467.8|209417.8|209460.4|209410.4|31
1639413030000|2021-12-13 16:30:30|209464.7|209414.7|209464.4|209414.4|209464.7|209414.7|209457.9|209407.9|28
1639413040000|2021-12-13 16:30:40|209464.6|209414.6|209501|209451|209506.6|209456.6|209464.6|209414.6|29
1639413050000|2021-12-13 16:30:50|209500.6|209450.6|209505.5|209455.5|209508|209458|209495.7|209445.7|27
1639413060000|2021-12-13 16:31:00|209505.8|209455.8|209506.8|209456.8|209508.9|209458.9|209504.1|209454.1|31
1639413070000|2021-12-13 16:31:10|209507.1|209457.1|209506.3|209456.3|209507.1|209457.1|209505.3|209455.3|17
1639413080000|2021-12-13 16:31:20|209506.5|209456.5|209501.8|209451.8|209554.7|209456.5|209501.1|209403.5|21
1639413090000|2021-12-13 16:31:30|209497|209447|209497.9|209447.9|209501.1|209451.1|209493.3|209443.3|25
1639413100000|2021-12-13 16:31:40|209497.7|209447.7|209503.5|209453.5|209504.4|209454.4|209497.3|209447.3|21
1639413110000|2021-12-13 16:31:50|209503.6|209453.6|209482.1|209432.1|209503.9|209453.9|209475.5|209425.5|23
1639413120000|2021-12-13 16:32:00|209480.4|209430.4|209484.7|209434.7|209485.4|209435.4|209479.1|209429.1|29
1639413130000|2021-12-13 16:32:10|209485.1|209435.1|209468.8|209418.8|209485.8|209435.8|209468.8|209418.8|38
1639413140000|2021-12-13 16:32:20|209471.3|209421.3|209484.2|209434.2|209485.2|209435.2|209470.7|209420.7|36
1639413150000|2021-12-13 16:32:30|209485.1|209435.1|209495.8|209445.8|209495.8|209445.8|209483.2|209433.2|35
1639413160000|2021-12-13 16:32:40|209495.3|209445.3|209499.1|209449.1|209503|209453|209492.9|209442.9|32
1639413170000|2021-12-13 16:32:50|209498.2|209448.2|209499.3|209449.3|209501.6|209451.6|209498.2|209448.2|27
1639413180000|2021-12-13 16:33:00|209498.8|209448.8|209494.5|209444.5|209500.1|209450.1|209490.7|209440.7|32
1639413190000|2021-12-13 16:33:10|209495.3|209445.3|209493.2|209443.2|209548.7|209450.6|209491.6|209398.7|32
1639413200000|2021-12-13 16:33:20|209492.5|209442.5|209499.2|209449.2|209499.7|209449.7|209492.5|209442.5|28
1639413210000|2021-12-13 16:33:30|209498.1|209448.1|209498.9|209448.9|209499.5|209449.5|209498.1|209448.1|16
1639413220000|2021-12-13 16:33:40|209498.1|209448.1|209497.8|209447.8|209498.4|209448.4|209497.1|209447.1|15
1639413230000|2021-12-13 16:33:50|209497.9|209447.9|209495|209445|209498.4|209448.4|209493|209443|30
1639413240000|2021-12-13 16:34:00|209494.8|209444.8|209499.3|209449.3|209501.7|209451.7|209492.1|209442.1|29
1639413250000|2021-12-13 16:34:10|209499.4|209449.4|209491.7|209441.7|209500.3|209450.3|209491.4|209441.4|27
1639413260000|2021-12-13 16:34:20|209493.2|209443.2|209454.1|209404.1|209493.2|209443.2|209452.1|209402.1|28
1639413270000|2021-12-13 16:34:30|209453|209403|209456.5|209406.5|209456.5|209406.5|209452|209402|34
1639413280000|2021-12-13 16:34:40|209457.9|209407.9|209457.4|209407.4|209459.7|209409.7|209456.8|209406.8|29
1639413290000|2021-12-13 16:34:50|209457.8|209407.8|209458.5|209408.5|209460.2|209410.2|209455.8|209405.8|19
1639413300000|2021-12-13 16:35:00|209459.8|209409.8|209449.1|209399.1|209460.5|209410.5|209449.1|209399.1|30
1639413310000|2021-12-13 16:35:10|209449.8|209399.8|209439.6|209389.6|209453.5|209403.5|209437.1|209387.1|40
1639413320000|2021-12-13 16:35:20|209439.8|209389.8|209435.1|209385.1|209440.3|209390.3|209433.9|209383.9|31
1639413330000|2021-12-13 16:35:30|209434.9|209384.9|209443.8|209393.8|209444.2|209394.2|209434.9|209384.9|22
1639413340000|2021-12-13 16:35:40|209443.5|209393.5|209473.5|209423.5|209480.1|209430.1|209440.2|209390.2|25
1639413350000|2021-12-13 16:35:50|209474.3|209424.3|209477.3|209427.3|209482.2|209432.2|209473.7|209423.7|35
1639413360000|2021-12-13 16:36:00|209478.6|209428.6|209500.9|209450.9|209501.9|209451.9|209467.4|209417.4|35
1639413370000|2021-12-13 16:36:10|209500.4|209450.4|209494.4|209444.4|209502.9|209452.9|209493.2|209443.2|26
1639413380000|2021-12-13 16:36:20|209494.1|209444.1|209479.8|209429.8|209497|209447|209476.7|209426.7|29
1639413390000|2021-12-13 16:36:30|209477.7|209427.7|209467.8|209417.8|209477.7|209427.7|209464.9|209414.9|29
1639413400000|2021-12-13 16:36:40|209467.7|209417.7|209470.5|209420.5|209470.5|209420.5|209457.6|209407.6|27
1639413410000|2021-12-13 16:36:50|209470.1|209420.1|209465.8|209415.8|209470.8|209420.8|209465.2|209415.2|23
1639413420000|2021-12-13 16:37:00|209468.2|209418.2|209517.6|209467.6|209519.3|209469.3|209460.6|209410.6|32
1639413430000|2021-12-13 16:37:10|209517.9|209467.9|209509.2|209459.2|209521.2|209471.2|209507|209457|34
1639413440000|2021-12-13 16:37:20|209509.4|209459.4|209516.3|209466.3|209516.3|209466.3|209508.9|209458.9|33
1639413450000|2021-12-13 16:37:30|209515.6|209465.6|209562.2|209412.2|209562.5|209468.4|209509|209412.2|29
1639413460000|2021-12-13 16:37:40|209512|209462|209511.5|209461.5|209514.6|209464.6|209508|209458|31
1639413470000|2021-12-13 16:37:50|209511.3|209461.3|209553.4|209503.4|209554.1|209504.1|209509.4|209459.4|31
1639413480000|2021-12-13 16:38:00|209553|209503|209558.2|209508.2|209563.5|209513.5|209552.7|209502.7|34
1639413490000|2021-12-13 16:38:10|209558.1|209508.1|209562.1|209512.1|209562.8|209512.8|209558.1|209508.1|23
1639413500000|2021-12-13 16:38:20|209560|209510|209559.3|209509.3|209562.3|209512.3|209553.4|209503.4|23
1639413510000|2021-12-13 16:38:30|209559.4|209509.4|209556.4|209506.4|209559.4|209509.4|209549.7|209499.7|27
1639413520000|2021-12-13 16:38:40|209553.6|209503.6|209539.9|209489.9|209556.8|209506.8|209537.7|209487.7|29
1639413530000|2021-12-13 16:38:50|209539.5|209489.5|209515.6|209465.6|209539.5|209489.5|209493.7|209443.7|33
1639413540000|2021-12-13 16:39:00|209513.8|209463.8|209516.4|209466.4|209516.4|209466.4|209511.4|209461.4|29
1639413550000|2021-12-13 16:39:10|209516.1|209466.1|209513|209463|209516.1|209466.1|209513|209463|24
1639413560000|2021-12-13 16:39:20|209513.2|209463.2|209514.2|209464.2|209514.6|209464.6|209512.3|209462.3|30
1639413570000|2021-12-13 16:39:30|209514.8|209464.8|209517.5|209467.5|209523.5|209473.5|209514.8|209464.8|27
1639413580000|2021-12-13 16:39:40|209517.1|209467.1|209523.1|209473.1|209527.1|209477.1|209516.1|209466.1|26
1639413590000|2021-12-13 16:39:50|209524.7|209474.7|209526.6|209476.6|209526.6|209476.6|209523.7|209473.7|18
1639413600000|2021-12-13 16:40:00|209525|209475|209505.5|209455.5|209525.3|209475.3|209501.8|209451.8|36
1639413610000|2021-12-13 16:40:10|209506.2|209456.2|209510.5|209460.5|209517|209467|209499.9|209449.9|29
1639413620000|2021-12-13 16:40:20|209512.2|209462.2|209504.9|209454.9|209515.1|209465.1|209497.7|209447.7|32
1639413630000|2021-12-13 16:40:30|209506.7|209456.7|209507.5|209457.5|209510.1|209460.1|209504|209454|30
1639413640000|2021-12-13 16:40:40|209507.8|209457.8|209505|209455|209509|209459|209505|209455|26
1639413650000|2021-12-13 16:40:50|209501.5|209451.5|209444.4|209394.4|209505.6|209455.6|209441.7|209391.7|39
1639413660000|2021-12-13 16:41:00|209444|209394|209420.1|209370.1|209458.1|209408.1|209419.9|209369.9|31
1639413670000|2021-12-13 16:41:10|209412.8|209362.8|209419.9|209369.9|209421.1|209371.1|209411.8|209361.8|29
1639413680000|2021-12-13 16:41:20|209421|209371|209419.2|209369.2|209424.2|209374.2|209417.5|209367.5|21
1639413690000|2021-12-13 16:41:30|209420.2|209370.2|209424.8|209374.8|209424.9|209374.9|209419.6|209369.6|17
1639413700000|2021-12-13 16:41:40|209424.9|209374.9|209420.8|209370.8|209425.5|209375.5|209419.5|209369.5|24
1639413710000|2021-12-13 16:41:50|209420.6|209370.6|209421.3|209371.3|209421.4|209371.4|209419.6|209369.6|15
1639413720000|2021-12-13 16:42:00|209426.3|209376.3|209424|209374|209432.5|209382.5|209422.1|209372.1|34
1639413730000|2021-12-13 16:42:10|209432.6|209382.6|209430.1|209380.1|209434.7|209384.7|209427.6|209377.6|29
1639413740000|2021-12-13 16:42:20|209434.2|209384.2|209432.5|209382.5|209441.2|209391.2|209430.6|209380.6|29
1639413750000|2021-12-13 16:42:30|209433|209383|209427.9|209377.9|209433.5|209383.5|209420.2|209370.2|38
1639413760000|2021-12-13 16:42:40|209427.4|209377.4|209424.6|209374.6|209428.3|209378.3|209423.2|209373.2|32
1639413770000|2021-12-13 16:42:50|209424.2|209374.2|209419.3|209369.3|209424.2|209374.2|209414.5|209364.5|31
1639413780000|2021-12-13 16:43:00|209419.1|209369.1|209418.3|209368.3|209422.8|209372.8|209418.2|209368.2|23
1639413790000|2021-12-13 16:43:10|209419.3|209369.3|209469.6|209419.6|209515.8|209429.6|209419.3|209364.6|34
1639413800000|2021-12-13 16:43:20|209472.6|209422.6|209465.3|209415.3|209516.4|209422.6|209461.8|209366.4|28
1639413810000|2021-12-13 16:43:30|209464.9|209414.9|209528.2|209478.2|209528.2|209478.2|209463.8|209413.8|35
1639413820000|2021-12-13 16:43:40|209529.1|209479.1|209512|209462|209535.9|209485.9|209506.9|209456.9|36
1639413830000|2021-12-13 16:43:50|209510.8|209460.8|209507.4|209457.4|209513.1|209463.1|209505.3|209455.3|30
1639413840000|2021-12-13 16:44:00|209508.3|209458.3|209507.8|209457.8|209509.9|209459.9|209498.7|209448.7|25
1639413850000|2021-12-13 16:44:10|209507.6|209457.6|209506.4|209456.4|209509.3|209459.3|209505.1|209455.1|19
1639413860000|2021-12-13 16:44:20|209506.6|209456.6|209506.3|209456.3|209507.3|209457.3|209506.3|209456.3|9
1639413870000|2021-12-13 16:44:30|209505.7|209455.7|209508.9|209458.9|209511.4|209461.4|209505.5|209455.5|18
1639413880000|2021-12-13 16:44:40|209507|209457|209502.5|209452.5|209507|209457|209497.8|209447.8|21
1639413890000|2021-12-13 16:44:50|209502.6|209452.6|209500.1|209450.1|209503.3|209453.3|209495.9|209445.9|22
1639413900000|2021-12-13 16:45:00|209500.3|209450.3|209464.7|209414.7|209501.5|209451.5|209464|209414|31
1639413910000|2021-12-13 16:45:10|209462.4|209412.4|209460.1|209410.1|209464.6|209414.6|209457.4|209407.4|35
1639413920000|2021-12-13 16:45:20|209459.8|209409.8|209455.9|209405.9|209507.1|209410.2|209455.1|209354.9|30
1639413930000|2021-12-13 16:45:30|209456.1|209406.1|209507.5|209457.5|209509.1|209459.1|209454.4|209404.4|32
1639413940000|2021-12-13 16:45:40|209506.9|209456.9|209509|209459|209517|209467|209504.5|209454.5|27
1639413950000|2021-12-13 16:45:50|209509.5|209459.5|209509.7|209459.7|209512.3|209462.3|209508.9|209458.9|31
1639413960000|2021-12-13 16:46:00|209509.6|209459.6|209510.5|209460.5|209513.1|209463.1|209508.9|209458.9|22
1639413970000|2021-12-13 16:46:10|209510.6|209460.6|209531.2|209481.2|209535.9|209485.9|209510.6|209460.6|23
1639413980000|2021-12-13 16:46:20|209526.5|209476.5|209536.7|209486.7|209540|209490|209526.5|209476.5|17
1639413990000|2021-12-13 16:46:30|209536.8|209486.8|209533.6|209483.6|209536.8|209486.8|209530.5|209480.5|18
1639414000000|2021-12-13 16:46:40|209532.8|209482.8|209529|209479|209534.2|209484.2|209527.5|209477.5|26
1639414010000|2021-12-13 16:46:50|209530.1|209480.1|209532.9|209482.9|209533.2|209483.2|209528.7|209478.7|28
1639414020000|2021-12-13 16:47:00|209531.4|209481.4|209537.4|209487.4|209537.4|209487.4|209531|209481|24
1639414030000|2021-12-13 16:47:10|209536.6|209486.6|209553.7|209503.7|209607.2|209514|209531.5|209456|31
1639414040000|2021-12-13 16:47:20|209553.8|209503.8|209535.7|209485.7|209555.3|209505.3|209524.8|209474.8|36
1639414050000|2021-12-13 16:47:30|209534.8|209484.8|209546|209496|209592.2|209496|209534.8|209435.2|24
1639414060000|2021-12-13 16:47:40|209545.8|209495.8|209541.8|209491.8|209594.3|209497|209537.3|209443.6|33
1639414070000|2021-12-13 16:47:50|209541.7|209491.7|209549|209499|209597|209499|209540.8|209446.8|24
1639414080000|2021-12-13 16:48:00|209599.6|209449.6|209554.6|209504.6|209600.1|209513.9|209552.6|209449.2|29
1639414090000|2021-12-13 16:48:10|209555.1|209505.1|209558.4|209508.4|209559.9|209509.9|209554.1|209504.1|23
1639414100000|2021-12-13 16:48:20|209558.6|209508.6|209551.2|209501.2|209558.6|209508.6|209545.6|209495.6|29
1639414110000|2021-12-13 16:48:30|209552.1|209502.1|209549.2|209499.2|209552.1|209502.1|209546.9|209496.9|34
1639414120000|2021-12-13 16:48:40|209548.2|209498.2|209547.5|209497.5|209550.6|209500.6|209547.5|209497.5|28
1639414130000|2021-12-13 16:48:50|209551.4|209501.4|209552.7|209502.7|209553|209503|209550.2|209500.2|25
1639414140000|2021-12-13 16:49:00|209552.6|209502.6|209548.2|209498.2|209552.6|209502.6|209548.2|209498.2|27
1639414150000|2021-12-13 16:49:10|209549.9|209499.9|209524.3|209474.3|209551.1|209501.1|209521.7|209471.7|34
1639414160000|2021-12-13 16:49:20|209524.9|209474.9|209511.8|209461.8|209525.1|209475.1|209510.1|209460.1|31
1639414170000|2021-12-13 16:49:30|209512.1|209462.1|209522.4|209472.4|209525.3|209475.3|209512.1|209462.1|24
1639414180000|2021-12-13 16:49:40|209524.8|209474.8|209526.8|209476.8|209531.3|209481.3|209516.4|209466.4|33
1639414190000|2021-12-13 16:49:50|209528.8|209478.8|209509.3|209459.3|209528.8|209478.8|209508.3|209458.3|27
1639414200000|2021-12-13 16:50:00|209511.4|209461.4|209508.8|209458.8|209514.7|209464.7|209502|209452|25
1639414210000|2021-12-13 16:50:10|209508.3|209458.3|209503.5|209453.5|209514.1|209464.1|209495.5|209445.5|25
1639414220000|2021-12-13 16:50:20|209504.5|209454.5|209555.8|209505.8|209559.4|209509.4|209499.2|209449.2|28
1639414230000|2021-12-13 16:50:30|209555.3|209505.3|209558.7|209508.7|209607.5|209509.1|209552|209457.5|30
1639414240000|2021-12-13 16:50:40|209558.4|209508.4|209567.2|209517.2|209567.2|209517.2|209554.7|209504.7|28
1639414250000|2021-12-13 16:50:50|209567.1|209517.1|209573.2|209523.2|209573.2|209523.2|209560|209510|31
1639414260000|2021-12-13 16:51:00|209573.6|209523.6|209600.6|209550.6|209601.5|209551.5|209564.8|209514.8|27
1639414270000|2021-12-13 16:51:10|209596|209546|209589.8|209539.8|209597.4|209547.4|209589.7|209539.7|26
1639414280000|2021-12-13 16:51:20|209592.7|209542.7|209590|209540|209594.5|209544.5|209586.1|209536.1|31
1639414290000|2021-12-13 16:51:30|209590.9|209540.9|209598.3|209548.3|209599.9|209549.9|209589.8|209539.8|30
1639414300000|2021-12-13 16:51:40|209597.8|209547.8|209603.4|209553.4|209603.4|209553.4|209591.5|209541.5|32
1639414310000|2021-12-13 16:51:50|209602.8|209552.8|209604.6|209554.6|209607.5|209557.5|209599.4|209549.4|32
1639414320000|2021-12-13 16:52:00|209605.1|209555.1|209595.2|209545.2|209605.1|209555.1|209592.7|209542.7|27
1639414330000|2021-12-13 16:52:10|209595|209545|209640.7|209590.7|209657.9|209607.9|209590.4|209540.4|36
1639414340000|2021-12-13 16:52:20|209641|209591|209637.3|209587.3|209645.5|209595.5|209631|209581|24
1639414350000|2021-12-13 16:52:30|209635.4|209585.4|209663.1|209613.1|209680.6|209630.6|209634.6|209584.6|37
1639414360000|2021-12-13 16:52:40|209699.6|209549.6|209668.2|209618.2|209700|209622.8|209648.6|209548.9|25
1639414370000|2021-12-13 16:52:50|209726.4|209576.4|209693.5|209643.5|209741.3|209646|209687.5|209569.1|26
1639414380000|2021-12-13 16:53:00|209692.8|209642.8|209697.4|209647.4|209742.6|209650.8|209691.4|209592.6|26
1639414390000|2021-12-13 16:53:10|209699.1|209649.1|209714.4|209564.4|209732.8|209650.6|209663.9|209562.6|35
1639414400000|2021-12-13 16:53:20|209663.2|209613.2|209739.3|209589.3|209739.3|209639.4|209661.3|209562.3|28
1639414410000|2021-12-13 16:53:30|209743.4|209593.4|209697.4|209647.4|209746.8|209651.4|209694.5|209593.4|26
1639414420000|2021-12-13 16:53:40|209696.6|209646.6|209699.4|209649.4|209701.9|209651.9|209694.7|209644.7|26
1639414430000|2021-12-13 16:53:50|209700.6|209650.6|209698.5|209648.5|209700.6|209650.6|209698.2|209648.2|22
1639414440000|2021-12-13 16:54:00|209698.2|209648.2|209701.4|209651.4|209701.4|209651.4|209698.2|209648.2|20
1639414450000|2021-12-13 16:54:10|209700.4|209650.4|209699.4|209649.4|209700.8|209650.8|209697.7|209647.7|16
1639414460000|2021-12-13 16:54:20|209699|209649|209697.8|209647.8|209699.6|209649.6|209696.6|209646.6|19
1639414470000|2021-12-13 16:54:30|209698.5|209648.5|209700.3|209650.3|209703.2|209653.2|209698|209648|17
1639414480000|2021-12-13 16:54:40|209700|209650|209694.6|209644.6|209700|209650|209693.4|209643.4|25
1639414490000|2021-12-13 16:54:50|209694.1|209644.1|209694.1|209644.1|209696.5|209646.5|209693.7|209643.7|21
1639414500000|2021-12-13 16:55:00|209693.5|209643.5|209692.7|209642.7|209695.5|209645.5|209691.4|209641.4|29
1639414510000|2021-12-13 16:55:10|209693|209643|209692.5|209642.5|209693|209643|209690.8|209640.8|19
1639414520000|2021-12-13 16:55:20|209692.3|209642.3|209688.4|209638.4|209693.8|209643.8|209687.6|209637.6|19
1639414530000|2021-12-13 16:55:30|209687.1|209637.1|209695.6|209645.6|209698.4|209648.4|209687.1|209637.1|31
1639414540000|2021-12-13 16:55:40|209694.8|209644.8|209764.6|209714.6|209765.3|209715.3|209692.7|209642.7|24
1639414550000|2021-12-13 16:55:50|209766.1|209716.1|209781.4|209731.4|209781.9|209731.9|209760.7|209710.7|33
1639414560000|2021-12-13 16:56:00|209781.6|209731.6|209788|209738|209788.9|209738.9|209781.2|209731.2|28
1639414570000|2021-12-13 16:56:10|209789|209739|209785.8|209735.8|209789.6|209739.6|209785.4|209735.4|18
1639414580000|2021-12-13 16:56:20|209786.6|209736.6|209789.2|209739.2|209790.3|209740.3|209783|209733|21
1639414590000|2021-12-13 16:56:30|209789.3|209739.3|209787.5|209737.5|209790.4|209740.4|209785|209735|21
1639414600000|2021-12-13 16:56:40|209786.7|209736.7|209787.3|209737.3|209793.6|209743.6|209786.7|209736.7|20
1639414610000|2021-12-13 16:56:50|209787.4|209737.4|209788.8|209738.8|209836.5|209740.4|209785.1|209684.8|16
1639414620000|2021-12-13 16:57:00|209787.2|209737.2|209786.6|209736.6|209791.1|209741.1|209786.4|209736.4|9
1639414630000|2021-12-13 16:57:10|209784.6|209734.6|209795.7|209745.7|209849.7|209745.7|209783.7|209699.7|27
1639414640000|2021-12-13 16:57:20|209794.2|209744.2|209793.4|209743.4|209794.2|209744.2|209792.4|209742.4|20
1639414650000|2021-12-13 16:57:30|209794.4|209744.4|209793.3|209743.3|209794.7|209744.7|209790.6|209740.6|16
1639414660000|2021-12-13 16:57:40|209794|209744|209791.6|209741.6|209843.1|209752.8|209791.4|209692.8|21
1639414670000|2021-12-13 16:57:50|209796.1|209746.1|209790.8|209740.8|209796.1|209746.1|209788.8|209738.8|23
1639414680000|2021-12-13 16:58:00|209791.9|209741.9|209712.3|209562.3|209791.9|209741.9|209681|209548.3|34
1639414690000|2021-12-13 16:58:10|209704|209554|209760.6|209610.6|209763.9|209613.9|209702.5|209552.5|32
1639414700000|2021-12-13 16:58:20|209760.9|209610.9|209736.5|209686.5|209786.5|209686.5|209723.1|209608.7|29
1639414710000|2021-12-13 16:58:30|209737|209687|209739|209589|209788.3|209687|209691.7|209579.1|38
1639414720000|2021-12-13 16:58:40|209738.9|209588.9|209730.3|209580.3|209739.3|209589.3|209726.5|209576.5|28
1639414730000|2021-12-13 16:58:50|209729.9|209579.9|209643.9|209493.9|209729.9|209588.6|209621.3|209493.9|34
1639414740000|2021-12-13 16:59:00|209613.6|209463.6|209616.4|209566.4|209666.2|209567.1|209609.9|209463.6|38
1639414750000|2021-12-13 16:59:10|209615.9|209565.9|209613.4|209563.4|209618.4|209568.4|209605.5|209555.5|28
1639414760000|2021-12-13 16:59:20|209614|209564|209615.4|209565.4|209620.1|209570.1|209608|209558|22
1639414770000|2021-12-13 16:59:30|209617|209567|209616.7|209566.7|209619.1|209569.1|209614.6|209564.6|25
1639414780000|2021-12-13 16:59:40|209617.8|209567.8|209599.7|209549.7|209617.9|209567.9|209594.9|209544.9|28
1639414790000|2021-12-13 16:59:50|209601.7|209551.7|209586.8|209536.8|209601.7|209551.7|209586.8|209536.8|26
1639414800000|2021-12-13 17:00:00|209587.2|209537.2|209649.8|209499.8|209649.8|209542.3|209565.7|209499.8|32
1639414810000|2021-12-13 17:00:10|209643.9|209493.9|209643.1|209493.1|209651.3|209556.9|209603.1|209487.6|35
1639414820000|2021-12-13 17:00:20|209605.7|209555.7|209609.1|209559.1|209621.2|209571.2|209599.4|209549.4|27
1639414830000|2021-12-13 17:00:30|209609.5|209559.5|209677.4|209527.4|209686.1|209585.4|209607.9|209522.3|30
1639414840000|2021-12-13 17:00:40|209683.4|209533.4|209630.4|209580.4|209687|209584.5|209625.8|209533.4|23
1639414850000|2021-12-13 17:00:50|209633.9|209583.9|209635.7|209585.7|209681.9|209585.7|209633.9|209529.6|20
1639414860000|2021-12-13 17:01:00|209636.4|209586.4|209713.4|209563.4|209719|209614.2|209636.4|209551.7|31
1639414870000|2021-12-13 17:01:10|209713.5|209563.5|209730.2|209580.2|209732.1|209626.2|209662|209563.5|25
1639414880000|2021-12-13 17:01:20|209729.9|209579.9|209686.2|209636.2|209744.3|209638.6|209682.6|209575.2|33
1639414890000|2021-12-13 17:01:30|209686.6|209636.6|209741.5|209591.5|209749|209655|209686.4|209590.5|22
1639414900000|2021-12-13 17:01:40|209693.8|209643.8|209760.6|209610.6|209762.2|209652.5|209691.5|209592.3|26
1639414910000|2021-12-13 17:01:50|209760.9|209610.9|209718.2|209668.2|209762.4|209668.7|209711.6|209610.9|18
1639414920000|2021-12-13 17:02:00|209718.4|209668.4|209715.8|209665.8|209719.1|209669.1|209713.4|209663.4|19
1639414930000|2021-12-13 17:02:10|209715.3|209665.3|209726.1|209676.1|209735.1|209685.1|209713.7|209663.7|27
1639414940000|2021-12-13 17:02:20|209727|209677|209732.1|209682.1|209733.7|209683.7|209727|209677|19
1639414950000|2021-12-13 17:02:30|209732|209682|209693.3|209643.3|209732.4|209682.4|209692.9|209642.9|28
1639414960000|2021-12-13 17:02:40|209693.1|209643.1|209667.5|209617.5|209701.1|209651.1|209664.4|209614.4|29
1639414970000|2021-12-13 17:02:50|209669.7|209619.7|209705.7|209655.7|209711.7|209661.7|209667.4|209617.4|35
1639414980000|2021-12-13 17:03:00|209709.6|209659.6|209710|209660|209714.8|209664.8|209704.1|209654.1|32
1639414990000|2021-12-13 17:03:10|209709.7|209659.7|209706.7|209656.7|209712.1|209662.1|209705|209655|20
1639415000000|2021-12-13 17:03:20|209707.2|209657.2|209635.7|209585.7|209707.2|209657.2|209630.6|209543.1|29
1639415010000|2021-12-13 17:03:30|209635|209585|209615.9|209565.9|209637.8|209587.8|209615.9|209565.9|28
1639415020000|2021-12-13 17:03:40|209616.1|209566.1|209592|209542|209619.7|209569.7|209591.8|209541.8|23
1639415030000|2021-12-13 17:03:50|209591.7|209541.7|209623.5|209573.5|209623.5|209573.5|209591.7|209541.7|25
1639415040000|2021-12-13 17:04:00|209620.9|209570.9|209659.2|209609.2|209659.2|209609.2|209604.9|209554.9|33
1639415050000|2021-12-13 17:04:10|209666.8|209616.8|209662.2|209612.2|209681.4|209631.4|209654.2|209604.2|35
1639415060000|2021-12-13 17:04:20|209661.5|209611.5|209659.5|209609.5|209665.7|209615.7|209657.3|209607.3|24
1639415070000|2021-12-13 17:04:30|209662.2|209612.2|209653.5|209603.5|209662.5|209612.5|209637.8|209587.8|29
1639415080000|2021-12-13 17:04:40|209654.7|209604.7|209637.8|209587.8|209654.7|209604.7|209633.5|209583.5|22
1639415090000|2021-12-13 17:04:50|209637.9|209587.9|209615|209565|209637.9|209587.9|209611|209561|18
1639415100000|2021-12-13 17:05:00|209615.7|209565.7|209606.3|209556.3|209616.2|209566.2|209606.3|209556.3|19
1639415110000|2021-12-13 17:05:10|209607|209557|209614.9|209564.9|209614.9|209564.9|209604|209554|21
1639415120000|2021-12-13 17:05:20|209623.6|209573.6|209647.4|209597.4|209695.7|209597.4|209623.6|209541.9|32
1639415130000|2021-12-13 17:05:30|209647.8|209597.8|209648.1|209598.1|209648.6|209598.6|209643.3|209593.3|27
1639415140000|2021-12-13 17:05:40|209647.9|209597.9|209642.7|209592.7|209649.5|209599.5|209642.7|209592.7|28
1639415150000|2021-12-13 17:05:50|209644.8|209594.8|209640.6|209590.6|209646.7|209596.7|209637.2|209587.2|26
1639415160000|2021-12-13 17:06:00|209639.5|209589.5|209639|209589|209640.1|209590.1|209637.9|209587.9|28
1639415170000|2021-12-13 17:06:10|209636.7|209586.7|209639.1|209589.1|209640.8|209590.8|209634.9|209584.9|21
1639415180000|2021-12-13 17:06:20|209639.2|209589.2|209700.6|209550.6|209702.3|209602.1|209633.5|209550.2|31
1639415190000|2021-12-13 17:06:30|209701.4|209551.4|209652.1|209602.1|209701.8|209604.3|209651.2|209550.8|15
1639415200000|2021-12-13 17:06:40|209652.2|209602.2|209637.2|209587.2|209652.2|209602.2|209633.3|209583.3|27
1639415210000|2021-12-13 17:06:50|209637.5|209587.5|209638.2|209588.2|209639.2|209589.2|209630.9|209580.9|25
1639415220000|2021-12-13 17:07:00|209638.3|209588.3|209617.6|209567.6|209638.3|209588.3|209614.7|209564.7|20
1639415230000|2021-12-13 17:07:10|209618.8|209568.8|209616.1|209566.1|209619.8|209569.8|209613.4|209563.4|31
1639415240000|2021-12-13 17:07:20|209615.7|209565.7|209612.7|209562.7|209638.4|209588.4|209607.7|209557.7|30
1639415250000|2021-12-13 17:07:30|209611.3|209561.3|209608.7|209558.7|209615.1|209565.1|209608.4|209558.4|31
1639415260000|2021-12-13 17:07:40|209610.6|209560.6|209594.7|209544.7|209610.9|209560.9|209589.2|209539.2|22
1639415270000|2021-12-13 17:07:50|209594.8|209544.8|209596.8|209546.8|209597.1|209547.1|209594.8|209544.8|26
1639415280000|2021-12-13 17:08:00|209596.5|209546.5|209604.9|209554.9|209604.9|209554.9|209593.7|209543.7|26
1639415290000|2021-12-13 17:08:10|209606.6|209556.6|209632.5|209582.5|209635.9|209585.9|209606.6|209556.6|29
1639415300000|2021-12-13 17:08:20|209636.7|209586.7|209638.5|209588.5|209647.5|209597.5|209636.7|209586.7|32
1639415310000|2021-12-13 17:08:30|209638.3|209588.3|209638.9|209588.9|209641.5|209591.5|209637.7|209587.7|19
1639415320000|2021-12-13 17:08:40|209639|209589|209614.7|209564.7|209639.1|209589.1|209612.4|209562.4|24
1639415330000|2021-12-13 17:08:50|209615.6|209565.6|209617.6|209567.6|209619.8|209569.8|209610.6|209560.6|30
1639415340000|2021-12-13 17:09:00|209617.4|209567.4|209615.8|209565.8|209619.9|209569.9|209615.8|209565.8|29
1639415350000|2021-12-13 17:09:10|209616.5|209566.5|209590.8|209540.8|209621.4|209571.4|209590.8|209540.8|27
1639415360000|2021-12-13 17:09:20|209592.3|209542.3|209552|209502|209592.3|209542.3|209545.3|209495.3|35
1639415370000|2021-12-13 17:09:30|209552.7|209502.7|209610.6|209560.6|209617.2|209567.2|209552.2|209502.2|23
1639415380000|2021-12-13 17:09:40|209620.6|209570.6|209655.4|209605.4|209704.4|209605.4|209617.6|209551.2|34
1639415390000|2021-12-13 17:09:50|209656.2|209606.2|209661.8|209611.8|209674.4|209624.4|209654|209604|31
1639415400000|2021-12-13 17:10:00|209664.1|209614.1|209672.9|209622.9|209673.9|209623.9|209661.8|209611.8|17
1639415410000|2021-12-13 17:10:10|209672.7|209622.7|209666.2|209616.2|209672.7|209622.7|209666.2|209616.2|19
1639415420000|2021-12-13 17:10:20|209666.5|209616.5|209608.4|209558.4|209666.5|209616.5|209606.2|209507.5|27
1639415430000|2021-12-13 17:10:30|209606.7|209556.7|209607.5|209557.5|209620.2|209570.2|209603.2|209553.2|32
1639415440000|2021-12-13 17:10:40|209607.2|209557.2|209619.6|209569.6|209625.3|209575.3|209607.2|209557.2|27
1639415450000|2021-12-13 17:10:50|209623.3|209573.3|209680.7|209530.7|209681|209579.8|209619.3|209529.1|28
1639415460000|2021-12-13 17:11:00|209630.7|209580.7|209640.3|209590.3|209641.7|209591.7|209625|209575|27
1639415470000|2021-12-13 17:11:10|209642.5|209592.5|209639.8|209589.8|209643.8|209593.8|209637.4|209587.4|28
1639415480000|2021-12-13 17:11:20|209639.7|209589.7|209628.1|209578.1|209682.8|209591.6|209617.9|209532.8|32
1639415490000|2021-12-13 17:11:30|209628.8|209578.8|209630.1|209580.1|209630.7|209580.7|209627.8|209577.8|25
1639415500000|2021-12-13 17:11:40|209629.8|209579.8|209635.3|209585.3|209635.3|209585.3|209627.4|209577.4|22
1639415510000|2021-12-13 17:11:50|209635|209585|209623.1|209573.1|209640.7|209590.7|209613.6|209563.6|33
1639415520000|2021-12-13 17:12:00|209622.5|209572.5|209620.4|209570.4|209625.9|209575.9|209616.1|209566.1|33
1639415530000|2021-12-13 17:12:10|209621|209571|209640.5|209590.5|209642.6|209592.6|209617.3|209567.3|29
1639415540000|2021-12-13 17:12:20|209639.8|209589.8|209649.9|209599.9|209653.6|209603.6|209638.4|209588.4|27
1639415550000|2021-12-13 17:12:30|209645.7|209595.7|209648.4|209598.4|209649.7|209599.7|209645.7|209595.7|24
1639415560000|2021-12-13 17:12:40|209648.2|209598.2|209591.5|209541.5|209649.1|209599.1|209586.8|209536.8|16
1639415570000|2021-12-13 17:12:50|209586.4|209536.4|209549.4|209499.4|209610.3|209536.4|209546.2|209460.3|31
1639415580000|2021-12-13 17:13:00|209548.8|209498.8|209542.5|209492.5|209586.4|209500.7|209527|209433|31
1639415590000|2021-12-13 17:13:10|209541.3|209491.3|209542.7|209492.7|209543.7|209493.7|209540.3|209490.3|27
1639415600000|2021-12-13 17:13:20|209542.2|209492.2|209540.6|209490.6|209543|209493|209540.6|209490.6|19
1639415610000|2021-12-13 17:13:30|209540.9|209490.9|209545.4|209495.4|209545.6|209495.6|209540.9|209490.9|14
1639415620000|2021-12-13 17:13:40|209545.3|209495.3|209537.4|209487.4|209545.4|209495.4|209535.3|209485.3|22
1639415630000|2021-12-13 17:13:50|209536.5|209486.5|209519|209469|209537|209487|209513.4|209463.4|28
1639415640000|2021-12-13 17:14:00|209518.6|209468.6|209524.7|209474.7|209525|209475|209518.6|209468.6|29
1639415650000|2021-12-13 17:14:10|209524.9|209474.9|209540.5|209490.5|209540.5|209490.5|209522.6|209472.6|28
1639415660000|2021-12-13 17:14:20|209539.6|209489.6|209602.9|209552.9|209603.4|209553.4|209538.1|209488.1|29
1639415670000|2021-12-13 17:14:30|209601.9|209551.9|209603.6|209553.6|209603.8|209553.8|209601.5|209551.5|17
1639415680000|2021-12-13 17:14:40|209602.3|209552.3|209600.9|209550.9|209602.3|209552.3|209599.5|209549.5|14
1639415690000|2021-12-13 17:14:50|209601.7|209551.7|209583.1|209533.1|209613.2|209563.2|209579.8|209529.8|28
1639415700000|2021-12-13 17:15:00|209582.6|209532.6|209580.1|209530.1|209583.1|209533.1|209578.3|209528.3|19
1639415710000|2021-12-13 17:15:10|209580.3|209530.3|209589.2|209539.2|209594.4|209544.4|209580.3|209530.3|21
1639415720000|2021-12-13 17:15:20|209590.5|209540.5|209607.4|209557.4|209607.7|209557.7|209589.3|209539.3|30
1639415730000|2021-12-13 17:15:30|209607.1|209557.1|209605.8|209555.8|209608.7|209558.7|209605.6|209555.6|23
1639415740000|2021-12-13 17:15:40|209603.2|209553.2|209595.2|209545.2|209608.8|209558.8|209591.5|209541.5|34
1639415750000|2021-12-13 17:15:50|209593.6|209543.6|209601.4|209551.4|209602|209552|209593.6|209543.6|25
1639415760000|2021-12-13 17:16:00|209598.3|209548.3|209600.3|209550.3|209601.5|209551.5|209596.6|209546.6|23
1639415770000|2021-12-13 17:16:10|209600.5|209550.5|209603.8|209553.8|209608.5|209558.5|209595.3|209545.3|25
1639415780000|2021-12-13 17:16:20|209603.3|209553.3|209606.8|209556.8|209606.8|209556.8|209602.9|209552.9|20
1639415790000|2021-12-13 17:16:30|209607.8|209557.8|209609.9|209559.9|209609.9|209559.9|209601|209551|24
1639415800000|2021-12-13 17:16:40|209608.9|209558.9|209607|209557|209608.9|209558.9|209604.1|209554.1|20
1639415810000|2021-12-13 17:16:50|209606.6|209556.6|209595|209545|209606.6|209556.6|209595|209545|22
1639415820000|2021-12-13 17:17:00|209597.3|209547.3|209595.6|209545.6|209598.4|209548.4|209592.5|209542.5|22
1639415830000|2021-12-13 17:17:10|209594.8|209544.8|209567.5|209517.5|209595|209545|209567.5|209517.5|28
1639415840000|2021-12-13 17:17:20|209568.4|209518.4|209551.4|209501.4|209579.7|209529.7|209550.5|209500.5|31
1639415850000|2021-12-13 17:17:30|209552|209502|209560.7|209510.7|209562.3|209512.3|209549|209499|33
1639415860000|2021-12-13 17:17:40|209560.2|209510.2|209560|209510|209561|209511|209559.5|209509.5|23
1639415870000|2021-12-13 17:17:50|209559.7|209509.7|209562.1|209512.1|209562.8|209512.8|209556.4|209506.4|19
1639415880000|2021-12-13 17:18:00|209562.4|209512.4|209562.9|209512.9|209563|209513|209561.1|209511.1|15
1639415890000|2021-12-13 17:18:10|209563.5|209513.5|209625.3|209475.3|209639|209529.7|209563.3|209471.4|31
1639415900000|2021-12-13 17:18:20|209622.2|209472.2|209623|209473|209628|209525.4|209560.3|209470.2|30
1639415910000|2021-12-13 17:18:30|209623.2|209473.2|209614.2|209464.2|209623.2|209473.2|209612.3|209462.3|25
1639415920000|2021-12-13 17:18:40|209614.1|209464.1|209562.1|209512.1|209614.1|209512.5|209559.3|209463|18
1639415930000|2021-12-13 17:18:50|209553.2|209503.2|209544.5|209494.5|209553.2|209503.2|209534.5|209484.5|35
1639415940000|2021-12-13 17:19:00|209538.6|209488.6|209585.2|209435.2|209586.2|209488.6|209527.5|209421.7|35
1639415950000|2021-12-13 17:19:10|209539.5|209489.5|209585|209435|209591.6|209491.4|209531.5|209433.3|30
1639415960000|2021-12-13 17:19:20|209583.3|209433.3|209538.8|209488.8|209591.3|209492.1|209532.6|209433.3|20
1639415970000|2021-12-13 17:19:30|209539.6|209489.6|209546|209496|209601.4|209499.1|209538.8|209438.8|32
1639415980000|2021-12-13 17:19:40|209545.1|209495.1|209544.7|209494.7|209545.8|209495.8|209543.6|209493.6|23
1639415990000|2021-12-13 17:19:50|209544.5|209494.5|209545.5|209495.5|209546.5|209496.5|209544.3|209494.3|17
1639416000000|2021-12-13 17:20:00|209540.5|209490.5|209542.3|209492.3|209543.9|209493.9|209540.5|209490.5|21
1639416010000|2021-12-13 17:20:10|209542.5|209492.5|209544.3|209494.3|209544.4|209494.4|209542.1|209492.1|19
1639416020000|2021-12-13 17:20:20|209545.1|209495.1|209542.4|209492.4|209545.1|209495.1|209542.4|209492.4|18
1639416030000|2021-12-13 17:20:30|209539.7|209489.7|209536|209486|209592|209490.9|209533.5|209438.3|24
1639416040000|2021-12-13 17:20:40|209535|209485|209588.7|209438.7|209588.7|209489.1|209535|209438.6|15
1639416050000|2021-12-13 17:20:50|209588.9|209438.9|209544.7|209494.7|209591.2|209494.7|209540.6|209434.1|22
1639416060000|2021-12-13 17:21:00|209541.4|209491.4|209492.7|209442.7|209575.3|209492.6|209492.7|209425.3|31
1639416070000|2021-12-13 17:21:10|209489.9|209439.9|209493.1|209443.1|209493.1|209443.1|209484|209434|27
1639416080000|2021-12-13 17:21:20|209492.5|209442.5|209491.5|209441.5|209495.3|209445.3|209488.8|209438.8|26
1639416090000|2021-12-13 17:21:30|209491.2|209441.2|209493.1|209443.1|209493.6|209443.6|209490.4|209440.4|20
1639416100000|2021-12-13 17:21:40|209492.9|209442.9|209485.8|209435.8|209492.9|209442.9|209479.5|209429.5|22
1639416110000|2021-12-13 17:21:50|209486.3|209436.3|209468.4|209418.4|209486.3|209436.3|209466.7|209416.7|33
1639416120000|2021-12-13 17:22:00|209469.3|209419.3|209499.2|209449.2|209553.6|209453.6|209466.8|209388.6|35
1639416130000|2021-12-13 17:22:10|209499.4|209449.4|209545.6|209395.6|209545.6|209459.4|209498.8|209394.1|26
1639416140000|2021-12-13 17:22:20|209545.9|209395.9|209493.2|209443.2|209551.8|209448.7|209479.9|209382|37
1639416150000|2021-12-13 17:22:30|209492.4|209442.4|209509.4|209459.4|209532.8|209460.2|209487.8|209376|32
1639416160000|2021-12-13 17:22:40|209509.9|209459.9|209498.3|209448.3|209561.6|209463.2|209498.3|209411.3|27
1639416170000|2021-12-13 17:22:50|209502.1|209452.1|209489.8|209439.8|209502.1|209452.1|209487.7|209437.7|32
1639416180000|2021-12-13 17:23:00|209490.1|209440.1|209499|209449|209499|209449|209489.3|209439.3|31
1639416190000|2021-12-13 17:23:10|209499.2|209449.2|209500.8|209450.8|209501.7|209451.7|209497|209447|22
1639416200000|2021-12-13 17:23:20|209499.3|209449.3|209517|209467|209518.7|209468.7|209498.6|209448.6|25
1639416210000|2021-12-13 17:23:30|209516.5|209466.5|209511.3|209461.3|209519.2|209469.2|209509.6|209459.6|22
1639416220000|2021-12-13 17:23:40|209511|209461|209515.8|209465.8|209518.1|209468.1|209509.4|209459.4|25
1639416230000|2021-12-13 17:23:50|209515.4|209465.4|209517.1|209467.1|209521.2|209471.2|209515.4|209465.4|20
1639416240000|2021-12-13 17:24:00|209516|209466|209569.5|209419.5|209570.6|209467.9|209514.9|209415.8|23
1639416250000|2021-12-13 17:24:10|209569.3|209419.3|209504.7|209454.7|209569.7|209467.4|209503.3|209415.1|26
1639416260000|2021-12-13 17:24:20|209503.5|209453.5|209503.2|209453.2|209557.3|209464.4|209501.7|209406.4|28
1639416270000|2021-12-13 17:24:30|209503.6|209453.6|209499.3|209449.3|209506.9|209456.9|209499.3|209449.3|28
1639416280000|2021-12-13 17:24:40|209498.3|209448.3|209503.4|209453.4|209506.8|209456.8|209498.3|209448.3|23
1639416290000|2021-12-13 17:24:50|209503.5|209453.5|209498.8|209448.8|209504.4|209454.4|209498.6|209448.6|24
1639416300000|2021-12-13 17:25:00|209499.4|209449.4|209501|209451|209501.2|209451.2|209498.4|209448.4|22
1639416310000|2021-12-13 17:25:10|209500.9|209450.9|209500.3|209450.3|209501.5|209451.5|209498|209448|13
1639416320000|2021-12-13 17:25:20|209500.2|209450.2|209500.8|209450.8|209506|209456|209499.7|209449.7|17
1639416330000|2021-12-13 17:25:30|209500.3|209450.3|209499.2|209449.2|209502.3|209452.3|209499.2|209449.2|17
1639416340000|2021-12-13 17:25:40|209500.3|209450.3|209500.6|209450.6|209501.3|209451.3|209498|209448|34
1639416350000|2021-12-13 17:25:50|209499.2|209449.2|209496.7|209446.7|209501.6|209451.6|209496.7|209446.7|22
1639416360000|2021-12-13 17:26:00|209497.5|209447.5|209499.8|209449.8|209500.9|209450.9|209496.7|209446.7|21
1639416370000|2021-12-13 17:26:10|209499.7|209449.7|209504.3|209454.3|209506.5|209456.5|209498.6|209448.6|25
1639416380000|2021-12-13 17:26:20|209504.2|209454.2|209505.3|209455.3|209507|209457|209502.6|209452.6|22
1639416390000|2021-12-13 17:26:30|209505.7|209455.7|209505|209455|209506.5|209456.5|209503.3|209453.3|19
1639416400000|2021-12-13 17:26:40|209504.1|209454.1|209506.4|209456.4|209507.5|209457.5|209503.5|209453.5|19
1639416410000|2021-12-13 17:26:50|209505.9|209455.9|209506.2|209456.2|209507.9|209457.9|209505.6|209455.6|16
1639416420000|2021-12-13 17:27:00|209507.6|209457.6|209507.2|209457.2|209507.9|209457.9|209505.7|209455.7|19
1639416430000|2021-12-13 17:27:10|209508.1|209458.1|209499.4|209449.4|209508.1|209458.1|209499.4|209449.4|27
1639416440000|2021-12-13 17:27:20|209500.7|209450.7|209484.9|209434.9|209505.4|209455.4|209481.1|209431.1|25
1639416450000|2021-12-13 17:27:30|209483.9|209433.9|209486.2|209436.2|209488|209438|209483|209433|26
1639416460000|2021-12-13 17:27:40|209486.1|209436.1|209467.1|209417.1|209487.7|209437.7|209462.7|209412.7|31
1639416470000|2021-12-13 17:27:50|209466.7|209416.7|209462.9|209412.9|209466.9|209416.9|209462.3|209412.3|26
1639416480000|2021-12-13 17:28:00|209464.1|209414.1|209451.9|209401.9|209465|209415|209451.9|209401.9|28
1639416490000|2021-12-13 17:28:10|209457.2|209407.2|209431.3|209381.3|209457.2|209407.2|209429.8|209379.8|33
1639416500000|2021-12-13 17:28:20|209432.1|209382.1|209438.6|209388.6|209442|209392|209430.4|209380.4|27
1639416510000|2021-12-13 17:28:30|209440.9|209390.9|209444.2|209394.2|209444.9|209394.9|209439.9|209389.9|22
1639416520000|2021-12-13 17:28:40|209444.3|209394.3|209442.2|209392.2|209445.2|209395.2|209442.2|209392.2|22
1639416530000|2021-12-13 17:28:50|209440.5|209390.5|209459.1|209409.1|209461.1|209411.1|209439.3|209389.3|26
1639416540000|2021-12-13 17:29:00|209458.8|209408.8|209470.5|209420.5|209474|209424|209457.6|209407.6|27
1639416550000|2021-12-13 17:29:10|209473.4|209423.4|209474.1|209424.1|209477.1|209427.1|209473.4|209423.4|18
1639416560000|2021-12-13 17:29:20|209474.2|209424.2|209540.9|209490.9|209542.9|209492.9|209474.1|209424.1|23
1639416570000|2021-12-13 17:29:30|209540.4|209490.4|209560.4|209510.4|209560.5|209510.5|209540.4|209490.4|31
1639416580000|2021-12-13 17:29:40|209558.8|209508.8|209530.4|209480.4|209560.9|209510.9|209527.4|209477.4|29
1639416590000|2021-12-13 17:29:50|209530.2|209480.2|209539.9|209489.9|209540.5|209490.5|209525.6|209475.6|28
1639416600000|2021-12-13 17:30:00|209538.6|209488.6|209550.9|209500.9|209551|209501|209538.6|209488.6|24
1639416610000|2021-12-13 17:30:10|209551.6|209501.6|209544.6|209494.6|209552.9|209502.9|209544.6|209494.6|21
1639416620000|2021-12-13 17:30:20|209544.5|209494.5|209544.7|209494.7|209545.1|209495.1|209541.2|209491.2|25
1639416630000|2021-12-13 17:30:30|209544.3|209494.3|209541.4|209491.4|209553.1|209503.1|209541.3|209491.3|23
1639416640000|2021-12-13 17:30:40|209542|209492|209541.8|209491.8|209544.4|209494.4|209540.6|209490.6|22
1639416650000|2021-12-13 17:30:50|209540.1|209490.1|209541.1|209491.1|209544|209494|209538.6|209488.6|17
1639416660000|2021-12-13 17:31:00|209541.6|209491.6|209543.4|209493.4|209544.4|209494.4|209535.6|209485.6|14
1639416670000|2021-12-13 17:31:10|209541.8|209491.8|209544.8|209494.8|209546|209496|209541.2|209491.2|17
1639416680000|2021-12-13 17:31:20|209544.4|209494.4|209596.9|209446.9|209596.9|209502.4|209543.6|209438.5|20
1639416690000|2021-12-13 17:31:30|209599.8|209449.8|209540.8|209490.8|209605.1|209507.2|209538.9|209444.9|28
1639416700000|2021-12-13 17:31:40|209540|209490|209594.4|209444.4|209594.4|209495.6|209540|209442.1|16
1639416710000|2021-12-13 17:31:50|209594.1|209444.1|209554|209504|209595.1|209504|209540.9|209441.5|17
1639416720000|2021-12-13 17:32:00|209554.6|209504.6|209558.5|209508.5|209609.5|209509.2|209554.6|209458.1|22
1639416730000|2021-12-13 17:32:10|209558.1|209508.1|209546.2|209496.2|209609.7|209508.4|209543.9|209450.4|22
1639416740000|2021-12-13 17:32:20|209544.9|209494.9|209599.5|209449.5|209599.5|209497|209544.2|209445.7|22
1639416750000|2021-12-13 17:32:30|209599.7|209449.7|209547.7|209497.7|209599.7|209498|209547.6|209446.3|16
1639416760000|2021-12-13 17:32:40|209547.5|209497.5|209546.3|209496.3|209549.5|209499.5|209542.9|209492.9|24
1639416770000|2021-12-13 17:32:50|209548.4|209498.4|209546.7|209496.7|209550.3|209500.3|209545.4|209495.4|22
1639416780000|2021-12-13 17:33:00|209547|209497|209542.5|209492.5|209548.5|209498.5|209542.5|209492.5|20
1639416790000|2021-12-13 17:33:10|209543.3|209493.3|209546.7|209496.7|209546.7|209496.7|209542.2|209492.2|20
1639416800000|2021-12-13 17:33:20|209547.4|209497.4|209479.5|209429.5|209548.8|209498.8|209464.7|209371.7|24
1639416810000|2021-12-13 17:33:30|209476.7|209426.7|209483.2|209433.2|209526.2|209433.2|209470.2|209373.2|36
1639416820000|2021-12-13 17:33:40|209484|209434|209474.8|209424.8|209484.4|209434.4|209470.3|209420.3|26
1639416830000|2021-12-13 17:33:50|209474.3|209424.3|209474.4|209424.4|209478.1|209428.1|209472.7|209422.7|32
1639416840000|2021-12-13 17:34:00|209474.8|209424.8|209478.2|209428.2|209478.4|209428.4|209473.4|209423.4|24
1639416850000|2021-12-13 17:34:10|209480.5|209430.5|209501.2|209451.2|209502.8|209452.8|209477.2|209427.2|35
1639416860000|2021-12-13 17:34:20|209500.4|209450.4|209503.6|209453.6|209504|209454|209500.4|209450.4|21
1639416870000|2021-12-13 17:34:30|209503.8|209453.8|209506.6|209456.6|209507.9|209457.9|209503.6|209453.6|26
1639416880000|2021-12-13 17:34:40|209506.8|209456.8|209551.4|209401.4|209551.4|209456.8|209501.2|209401.3|24
1639416890000|2021-12-13 17:34:50|209549.9|209399.9|209504|209454|209550.6|209456.2|209494.1|209396|26
1639416900000|2021-12-13 17:35:00|209502.1|209452.1|209483.4|209433.4|209542.1|209453.2|209483.4|209388.6|32
1639416910000|2021-12-13 17:35:10|209483.5|209433.5|209493.2|209443.2|209501.5|209451.5|209483.5|209433.5|31
1639416920000|2021-12-13 17:35:20|209492.6|209442.6|209493.3|209443.3|209495.8|209445.8|209490.7|209440.7|22
1639416930000|2021-12-13 17:35:30|209492.2|209442.2|209437|209387|209493.3|209443.3|209434.9|209384.9|24
1639416940000|2021-12-13 17:35:40|209431|209381|209467.6|209417.6|209469.3|209419.3|209425.9|209375.9|36
1639416950000|2021-12-13 17:35:50|209467.3|209417.3|209471.5|209421.5|209473.1|209423.1|209465.1|209415.1|25
1639416960000|2021-12-13 17:36:00|209471.2|209421.2|209465.7|209415.7|209471.5|209421.5|209465.2|209415.2|19
1639416970000|2021-12-13 17:36:10|209467.3|209417.3|209466.5|209416.5|209516|209418|209460.2|209366|25
1639416980000|2021-12-13 17:36:20|209467.8|209417.8|209470.6|209420.6|209474.2|209424.2|209464.2|209414.2|21
1639416990000|2021-12-13 17:36:30|209470.3|209420.3|209498.9|209448.9|209500.9|209450.9|209470.3|209420.3|34
1639417000000|2021-12-13 17:36:40|209494.7|209444.7|209507.1|209457.1|209539.4|209458.3|209481.3|209389.4|38
1639417010000|2021-12-13 17:36:50|209508.1|209458.1|209504.3|209454.3|209521|209471|209504.3|209454.3|35
1639417020000|2021-12-13 17:37:00|209501.7|209451.7|209503.2|209453.2|209509.7|209459.7|209501.7|209451.7|25
1639417030000|2021-12-13 17:37:10|209502.7|209452.7|209493.1|209443.1|209503.5|209453.5|209486.1|209436.1|26
1639417040000|2021-12-13 17:37:20|209494.7|209444.7|209498.2|209448.2|209503.2|209453.2|209491.5|209441.5|33
1639417050000|2021-12-13 17:37:30|209498.6|209448.6|209504|209454|209504.8|209454.8|209498.6|209448.6|23
1639417060000|2021-12-13 17:37:40|209506.5|209456.5|209521.5|209471.5|209521.9|209471.9|209503.3|209453.3|34
1639417070000|2021-12-13 17:37:50|209522.6|209472.6|209464.5|209414.5|209524.1|209474.1|209464.5|209414.5|29
1639417080000|2021-12-13 17:38:00|209463.8|209413.8|209482.6|209432.6|209482.6|209432.6|209461.9|209411.9|34
1639417090000|2021-12-13 17:38:10|209485.1|209435.1|209498.7|209448.7|209506.8|209456.8|209484.5|209434.5|32
1639417100000|2021-12-13 17:38:20|209500.1|209450.1|209493.4|209443.4|209503.1|209453.1|209493.4|209443.4|21
1639417110000|2021-12-13 17:38:30|209495.8|209445.8|209498.3|209448.3|209501.5|209451.5|209493.1|209443.1|23
1639417120000|2021-12-13 17:38:40|209498.6|209448.6|209496.8|209446.8|209543.5|209449.7|209493.9|209393.5|27
1639417130000|2021-12-13 17:38:50|209495.3|209445.3|209498.8|209448.8|209509.2|209459.2|209492.4|209442.4|33
1639417140000|2021-12-13 17:39:00|209497.3|209447.3|209543.7|209393.7|209545.5|209447.7|209495.4|209391.2|29
1639417150000|2021-12-13 17:39:10|209543.2|209393.2|209495.1|209445.1|209544|209452.2|209493.2|209393|20
1639417160000|2021-12-13 17:39:20|209496|209446|209500.2|209450.2|209501.4|209451.4|209495.7|209445.7|21
1639417170000|2021-12-13 17:39:30|209500.3|209450.3|209494.9|209444.9|209501.5|209451.5|209490.8|209440.8|22
1639417180000|2021-12-13 17:39:40|209494.3|209444.3|209488.7|209438.7|209495.4|209445.4|209486.7|209436.7|39
1639417190000|2021-12-13 17:39:50|209487.8|209437.8|209494.8|209444.8|209497.6|209447.6|209487.8|209437.8|24
1639417200000|2021-12-13 17:40:00|209493.7|209443.7|209500|209450|209500|209450|209492|209442|32
1639417210000|2021-12-13 17:40:10|209495.7|209445.7|209497.9|209447.9|209498.8|209448.8|209493.8|209443.8|26
1639417220000|2021-12-13 17:40:20|209496.9|209446.9|209495.3|209445.3|209498.5|209448.5|209493.7|209443.7|31
1639417230000|2021-12-13 17:40:30|209496.1|209446.1|209499|209449|209499.1|209449.1|209493.6|209443.6|23
1639417240000|2021-12-13 17:40:40|209499.1|209449.1|209497.1|209447.1|209499.1|209449.1|209496.7|209446.7|18
1639417250000|2021-12-13 17:40:50|209495.8|209445.8|209496.6|209446.6|209498|209448|209495.1|209445.1|22
1639417260000|2021-12-13 17:41:00|209496.7|209446.7|209441.2|209391.2|209497.5|209447.5|209440|209390|27
1639417270000|2021-12-13 17:41:10|209442|209392|209490.2|209340.2|209490.3|209392|209439.3|209340.2|21
1639417280000|2021-12-13 17:41:20|209490.3|209340.3|209413.4|209363.4|209491.5|209366.8|209396.1|209298.2|31
1639417290000|2021-12-13 17:41:30|209415.4|209365.4|209417.7|209367.7|209464.8|209368.1|209410.9|209310.8|25
1639417300000|2021-12-13 17:41:40|209417.6|209367.6|209416|209366|209417.8|209367.8|209416|209366|16
1639417310000|2021-12-13 17:41:50|209416.7|209366.7|209417.1|209367.1|209417.5|209367.5|209416.3|209366.3|10
1639417320000|2021-12-13 17:42:00|209415.2|209365.2|209415.1|209365.1|209416.1|209366.1|209414.1|209364.1|15
1639417330000|2021-12-13 17:42:10|209415.2|209365.2|209417.6|209367.6|209417.7|209367.7|209414.4|209364.4|27
1639417340000|2021-12-13 17:42:20|209417.8|209367.8|209417.2|209367.2|209418.3|209368.3|209416.7|209366.7|17
1639417350000|2021-12-13 17:42:30|209417.3|209367.3|209418.5|209368.5|209420.4|209370.4|209416.9|209366.9|23
1639417360000|2021-12-13 17:42:40|209419.7|209369.7|209418.7|209368.7|209419.8|209369.8|209416.9|209366.9|21
1639417370000|2021-12-13 17:42:50|209419|209369|209418|209368|209419.2|209369.2|209416.6|209366.6|21
1639417380000|2021-12-13 17:43:00|209417.8|209367.8|209424.2|209374.2|209424.6|209374.6|209415.2|209365.2|23
1639417390000|2021-12-13 17:43:10|209423.1|209373.1|209417|209367|209453.5|209403.5|209403.5|209353.5|37
1639417400000|2021-12-13 17:43:20|209417.8|209367.8|209417.3|209367.3|209418.8|209368.8|209410.7|209360.7|24
1639417410000|2021-12-13 17:43:30|209417.2|209367.2|209413.8|209363.8|209418.7|209368.7|209412.9|209362.9|14
1639417420000|2021-12-13 17:43:40|209413.6|209363.6|209404.9|209354.9|209421|209371|209390.9|209340.9|19
1639417430000|2021-12-13 17:43:50|209402.4|209352.4|209401.1|209351.1|209406.9|209356.9|209399.3|209349.3|23
1639417440000|2021-12-13 17:44:00|209401.4|209351.4|209401.4|209351.4|209402.1|209352.1|209398.8|209348.8|12
1639417450000|2021-12-13 17:44:10|209400.5|209350.5|209398.3|209348.3|209402.7|209352.7|209396.9|209346.9|15
1639417460000|2021-12-13 17:44:20|209397.8|209347.8|209405.1|209355.1|209405.1|209355.1|209397.8|209347.8|27
1639417470000|2021-12-13 17:44:30|209406.5|209356.5|209406.6|209356.6|209408.4|209358.4|209406.1|209356.1|20
1639417480000|2021-12-13 17:44:40|209406.4|209356.4|209395.3|209345.3|209406.7|209356.7|209393.8|209343.8|28
1639417490000|2021-12-13 17:44:50|209391.2|209341.2|209389.1|209339.1|209391.2|209341.2|209384|209334|23
1639417500000|2021-12-13 17:45:00|209388.8|209338.8|209390|209340|209392.2|209342.2|209385.4|209335.4|26
1639417510000|2021-12-13 17:45:10|209390.6|209340.6|209384.6|209334.6|209390.6|209340.6|209380.4|209330.4|29
1639417520000|2021-12-13 17:45:20|209382.7|209332.7|209383.8|209333.8|209387|209337|209382.1|209332.1|22
1639417530000|2021-12-13 17:45:30|209383.9|209333.9|209385.6|209335.6|209388.1|209338.1|209383|209333|18
1639417540000|2021-12-13 17:45:40|209387|209337|209390.6|209340.6|209390.6|209340.6|209386.2|209336.2|22
1639417550000|2021-12-13 17:45:50|209390.4|209340.4|209391.5|209341.5|209391.5|209341.5|209383.1|209333.1|24
1639417560000|2021-12-13 17:46:00|209391.1|209341.1|209384.6|209334.6|209391.1|209341.1|209380.9|209330.9|31
1639417570000|2021-12-13 17:46:10|209384.7|209334.7|209384.8|209334.8|209387.5|209337.5|209377.9|209327.9|29
1639417580000|2021-12-13 17:46:20|209384.6|209334.6|209378.4|209328.4|209384.6|209334.6|209376.6|209326.6|19
1639417590000|2021-12-13 17:46:30|209377.6|209327.6|209384.4|209334.4|209387.7|209337.7|209376.2|209326.2|17
1639417600000|2021-12-13 17:46:40|209385.7|209335.7|209384.7|209334.7|209386.1|209336.1|209381.4|209331.4|22
1639417610000|2021-12-13 17:46:50|209383|209333|209386.4|209336.4|209386.5|209336.5|209381|209331|23
1639417620000|2021-12-13 17:47:00|209384.8|209334.8|209385.4|209335.4|209389.1|209339.1|209384|209334|28
1639417630000|2021-12-13 17:47:10|209386.8|209336.8|209362.9|209312.9|209401.3|209351.3|209362.9|209312.9|34
1639417640000|2021-12-13 17:47:20|209337.9|209287.9|209316.7|209266.7|209337.9|209287.9|209316.7|209266.7|33
1639417650000|2021-12-13 17:47:30|209315.8|209265.8|209316.6|209266.6|209318|209268|209315.8|209265.8|23
1639417660000|2021-12-13 17:47:40|209315.8|209265.8|209313.5|209263.5|209317.4|209267.4|209313.2|209263.2|22
1639417670000|2021-12-13 17:47:50|209314.1|209264.1|209305.2|209255.2|209314.9|209264.9|209297.7|209247.7|24
1639417680000|2021-12-13 17:48:00|209304.1|209254.1|209304.9|209254.9|209309.7|209259.7|209303.2|209253.2|20
1639417690000|2021-12-13 17:48:10|209306.2|209256.2|209308.6|209258.6|209311.9|209261.9|209303.5|209253.5|20
1639417700000|2021-12-13 17:48:20|209307.3|209257.3|209310.2|209260.2|209311.5|209261.5|209306.9|209256.9|14
1639417710000|2021-12-13 17:48:30|209310.1|209260.1|209323.7|209273.7|209327.1|209277.1|209309.9|209259.9|32
1639417720000|2021-12-13 17:48:40|209324.3|209274.3|209324|209274|209326.9|209276.9|209321.4|209271.4|27
1639417730000|2021-12-13 17:48:50|209323.9|209273.9|209333.7|209283.7|209334.3|209284.3|209322.9|209272.9|24
1639417740000|2021-12-13 17:49:00|209333.6|209283.6|209334.4|209284.4|209335.2|209285.2|209320.4|209270.4|34
1639417750000|2021-12-13 17:49:10|209335.5|209285.5|209335.3|209285.3|209342.8|209292.8|209335.3|209285.3|21
1639417760000|2021-12-13 17:49:20|209336|209286|209338.9|209288.9|209340.4|209290.4|209335.6|209285.6|23
1639417770000|2021-12-13 17:49:30|209338.8|209288.8|209339.4|209289.4|209339.4|209289.4|209328.6|209278.6|28
1639417780000|2021-12-13 17:49:40|209338.9|209288.9|209339.2|209289.2|209340.7|209290.7|209333|209283|22
1639417790000|2021-12-13 17:49:50|209339.3|209289.3|209341.4|209291.4|209342.1|209292.1|209339.3|209289.3|23
1639417800000|2021-12-13 17:50:00|209342.4|209292.4|209361.5|209311.5|209361.5|209311.5|209340.9|209290.9|31
1639417810000|2021-12-13 17:50:10|209358.9|209308.9|209389.5|209339.5|209444.8|209358|209358.9|209294.8|37
1639417820000|2021-12-13 17:50:20|209382.2|209332.2|209380.1|209330.1|209383.3|209333.3|209377.6|209327.6|20
1639417830000|2021-12-13 17:50:30|209380.6|209330.6|209373.7|209323.7|209388.3|209338.3|209373.7|209323.7|25
1639417840000|2021-12-13 17:50:40|209377.6|209327.6|209378.6|209328.6|209395.2|209345.2|209376|209326|30
1639417850000|2021-12-13 17:50:50|209374.5|209324.5|209373.8|209323.8|209377.5|209327.5|209367.8|209317.8|27
1639417860000|2021-12-13 17:51:00|209375.1|209325.1|209364.6|209314.6|209375.3|209325.3|209364.6|209314.6|24
1639417870000|2021-12-13 17:51:10|209364.5|209314.5|209322.3|209272.3|209366.8|209316.8|209317.5|209267.5|34
1639417880000|2021-12-13 17:51:20|209323.7|209273.7|209323.3|209273.3|209336.5|209286.5|209320.4|209270.4|24
1639417890000|2021-12-13 17:51:30|209323.9|209273.9|209346.4|209296.4|209349.3|209299.3|209323.9|209273.9|27
1639417900000|2021-12-13 17:51:40|209345.9|209295.9|209330.8|209280.8|209346.4|209296.4|209326.9|209276.9|22
1639417910000|2021-12-13 17:51:50|209329.8|209279.8|209327.9|209277.9|209331|209281|209317.3|209267.3|29
1639417920000|2021-12-13 17:52:00|209326.3|209276.3|209321.6|209271.6|209372.5|209279|209320.5|209221.8|27
1639417930000|2021-12-13 17:52:10|209321.9|209271.9|209322.6|209272.6|209326.2|209276.2|209320.1|209270.1|20
1639417940000|2021-12-13 17:52:20|209322.5|209272.5|209315.2|209265.2|209323.6|209273.6|209315.2|209265.2|21
1639417950000|2021-12-13 17:52:30|209316.7|209266.7|209315.6|209265.6|209316.7|209266.7|209303.8|209253.8|30
1639417960000|2021-12-13 17:52:40|209317.1|209267.1|209314.4|209264.4|209317.7|209267.7|209314.3|209264.3|20
1639417970000|2021-12-13 17:52:50|209317.9|209267.9|209318.1|209268.1|209318.5|209268.5|209315.1|209265.1|22
1639417980000|2021-12-13 17:53:00|209316.9|209266.9|209314.1|209264.1|209319.8|209269.8|209313.2|209263.2|21
1639417990000|2021-12-13 17:53:10|209313.4|209263.4|209317.7|209267.7|209320.1|209270.1|209313|209263|25
1639418000000|2021-12-13 17:53:20|209317.3|209267.3|209342.5|209292.5|209386.6|209295.3|209317.3|209224.4|35
1639418010000|2021-12-13 17:53:30|209343.6|209293.6|209377.2|209227.2|209390.1|209293.8|209325.8|209227.2|29
1639418020000|2021-12-13 17:53:40|209377.1|209227.1|209329.8|209279.8|209378.8|209279.8|209319.3|209227.1|28
1639418030000|2021-12-13 17:53:50|209331|209281|209391.3|209241.3|209392.9|209292.6|209327.8|209232.3|34
1639418040000|2021-12-13 17:54:00|209390.5|209240.5|209353.7|209303.7|209390.5|209313.1|209344.3|209237.9|29
1639418050000|2021-12-13 17:54:10|209356.5|209306.5|209358.4|209308.4|209358.6|209308.6|209346.4|209296.4|22
1639418060000|2021-12-13 17:54:20|209356|209306|209366.6|209316.6|209366.7|209316.7|209356|209306|28
1639418070000|2021-12-13 17:54:30|209361.9|209311.9|209361.6|209311.6|209363.7|209313.7|209360.5|209310.5|18
1639418080000|2021-12-13 17:54:40|209358.3|209308.3|209368.5|209318.5|209368.5|209318.5|209358.3|209308.3|20
1639418090000|2021-12-13 17:54:50|209368.2|209318.2|209363.1|209313.1|209368.2|209318.2|209362.9|209312.9|25
1639418100000|2021-12-13 17:55:00|209364.1|209314.1|209368.7|209318.7|209368.7|209318.7|209363.3|209313.3|22
1639418110000|2021-12-13 17:55:10|209368.5|209318.5|209366.5|209316.5|209370.6|209320.6|209366.5|209316.5|22
1639418120000|2021-12-13 17:55:20|209366.8|209316.8|209367|209317|209369.8|209319.8|209366.5|209316.5|20
1639418130000|2021-12-13 17:55:30|209366.5|209316.5|209365.2|209315.2|209368.6|209318.6|209364.4|209314.4|17
1639418140000|2021-12-13 17:55:40|209365.6|209315.6|209367.9|209317.9|209371.5|209321.5|209365.1|209315.1|21
1639418150000|2021-12-13 17:55:50|209368.9|209318.9|209363.4|209313.4|209369|209319|209362.2|209312.2|23
1639418160000|2021-12-13 17:56:00|209363.5|209313.5|209371.8|209321.8|209376.6|209326.6|209363.5|209313.5|24
1639418170000|2021-12-13 17:56:10|209373.3|209323.3|209372.6|209322.6|209374.4|209324.4|209372.2|209322.2|16
1639418180000|2021-12-13 17:56:20|209372.9|209322.9|209373|209323|209374.6|209324.6|209372.4|209322.4|16
1639418190000|2021-12-13 17:56:30|209372.4|209322.4|209371.3|209321.3|209372.8|209322.8|209369.9|209319.9|16
1639418200000|2021-12-13 17:56:40|209371.2|209321.2|209371.8|209321.8|209371.8|209321.8|209371.1|209321.1|12
1639418210000|2021-12-13 17:56:50|209371.6|209321.6|209373.7|209323.7|209373.7|209323.7|209371.3|209321.3|8
1639418220000|2021-12-13 17:57:00|209373.5|209323.5|209375.6|209325.6|209376|209326|209370.6|209320.6|18
1639418230000|2021-12-13 17:57:10|209375.3|209325.3|209374.5|209324.5|209375.5|209325.5|209374.5|209324.5|15
1639418240000|2021-12-13 17:57:20|209375.3|209325.3|209375.2|209325.2|209375.5|209325.5|209371|209321|18
1639418250000|2021-12-13 17:57:30|209375.5|209325.5|209374.8|209324.8|209375.6|209325.6|209374.7|209324.7|15
1639418260000|2021-12-13 17:57:40|209374.9|209324.9|209376.9|209326.9|209378.4|209328.4|209374.2|209324.2|20
1639418270000|2021-12-13 17:57:50|209375.1|209325.1|209378.3|209328.3|209378.4|209328.4|209375.1|209325.1|19
1639418280000|2021-12-13 17:58:00|209378.5|209328.5|209377.7|209327.7|209378.5|209328.5|209376.7|209326.7|19
1639418290000|2021-12-13 17:58:10|209373.1|209323.1|209374.4|209324.4|209377.8|209327.8|209372|209322|18
1639418300000|2021-12-13 17:58:20|209373.8|209323.8|209378.1|209328.1|209378.1|209328.1|209368.4|209318.4|23
1639418310000|2021-12-13 17:58:30|209371.1|209321.1|209372.8|209322.8|209374.3|209324.3|209370.4|209320.4|17
1639418320000|2021-12-13 17:58:40|209371.3|209321.3|209365.5|209315.5|209373|209323|209362.1|209312.1|26
1639418330000|2021-12-13 17:58:50|209358|209308|209366.9|209316.9|209367.8|209317.8|209358|209308|26
1639418340000|2021-12-13 17:59:00|209366.7|209316.7|209369.2|209319.2|209372.6|209322.6|209364|209314|34
1639418350000|2021-12-13 17:59:10|209370.4|209320.4|209370.5|209320.5|209370.8|209320.8|209369|209319|24
1639418360000|2021-12-13 17:59:20|209369.1|209319.1|209370.3|209320.3|209370.3|209320.3|209364.4|209314.4|28
1639418370000|2021-12-13 17:59:30|209368.4|209318.4|209370.3|209320.3|209371.6|209321.6|209368.1|209318.1|21
1639418380000|2021-12-13 17:59:40|209370.4|209320.4|209367.8|209317.8|209371.1|209321.1|209366|209316|20
1639418390000|2021-12-13 17:59:50|209368.1|209318.1|209371.5|209321.5|209372.2|209322.2|209365.5|209315.5|18
1639418400000|2021-12-13 18:00:00|209369.3|209319.3|209373.1|209323.1|209373.1|209323.1|209364.3|209314.3|34
1639418410000|2021-12-13 18:00:10|209373.9|209323.9|209418.3|209368.3|209425|209375|209370.7|209320.7|32
1639418420000|2021-12-13 18:00:20|209419.9|209369.9|209413.7|209363.7|209419.9|209369.9|209413.7|209363.7|23
1639418430000|2021-12-13 18:00:30|209414.2|209364.2|209413.7|209363.7|209415.5|209365.5|209412.2|209362.2|22
1639418440000|2021-12-13 18:00:40|209414.5|209364.5|209415|209365|209418|209368|209413.8|209363.8|27
1639418450000|2021-12-13 18:00:50|209409.2|209359.2|209415.8|209365.8|209420|209370|209409.2|209359.2|29
1639418460000|2021-12-13 18:01:00|209415.7|209365.7|209416|209366|209420.2|209370.2|209414.1|209364.1|27
1639418470000|2021-12-13 18:01:10|209418.7|209368.7|209323.1|209273.1|209418.7|209368.7|209323.1|209273.1|29
1639418480000|2021-12-13 18:01:20|209322.9|209272.9|209327.8|209277.8|209331.2|209281.2|209322.9|209272.9|23
1639418490000|2021-12-13 18:01:30|209326.1|209276.1|209326.4|209276.4|209327.6|209277.6|209325.7|209275.7|18
1639418500000|2021-12-13 18:01:40|209326.3|209276.3|209326.2|209276.2|209326.5|209276.5|209325.6|209275.6|10
1639418510000|2021-12-13 18:01:50|209326|209276|209319.4|209269.4|209327.6|209277.6|209317.4|209267.4|17
1639418520000|2021-12-13 18:02:00|209310.9|209260.9|209257|209207|209310.9|209260.9|209254.6|209160|25
1639418530000|2021-12-13 18:02:10|209258|209208|209250.1|209200.1|209259.7|209209.7|209250.1|209200.1|22
1639418540000|2021-12-13 18:02:20|209252.3|209202.3|209251.4|209201.4|209252.3|209202.3|209247.6|209197.6|16
1639418550000|2021-12-13 18:02:30|209249.7|209199.7|209254.8|209204.8|209257.8|209207.8|209249.4|209199.4|22
1639418560000|2021-12-13 18:02:40|209254.3|209204.3|209256.4|209206.4|209258.6|209208.6|209254.3|209204.3|18
1639418570000|2021-12-13 18:02:50|209256.7|209206.7|209254.5|209204.5|209256.7|209206.7|209254.5|209204.5|10
1639418580000|2021-12-13 18:03:00|209254.4|209204.4|209259.4|209209.4|209259.6|209209.6|209254.4|209204.4|19
1639418590000|2021-12-13 18:03:10|209262.8|209212.8|209259.4|209209.4|209312.3|209212.8|209256.8|209162.3|17
1639418600000|2021-12-13 18:03:20|209259.1|209209.1|209274.8|209224.8|209284.3|209234.3|209258.8|209208.8|16
1639418610000|2021-12-13 18:03:30|209270.7|209220.7|209298.8|209248.8|209305.4|209255.4|209266.4|209216.4|30
1639418620000|2021-12-13 18:03:40|209299.5|209249.5|209306.3|209256.3|209307.7|209257.7|209298.5|209248.5|24
1639418630000|2021-12-13 18:03:50|209305.9|209255.9|209305.4|209255.4|209307.6|209257.6|209304.7|209254.7|9
1639418640000|2021-12-13 18:04:00|209305.1|209255.1|209367.4|209317.4|209367.5|209317.5|209304.5|209254.5|24
1639418650000|2021-12-13 18:04:10|209367.6|209317.6|209371|209321|209421.9|209321.1|209363.8|209266.5|26
1639418660000|2021-12-13 18:04:20|209371.1|209321.1|209420.4|209270.4|209421.5|209321.1|209370.9|209269.7|20
1639418670000|2021-12-13 18:04:30|209424.8|209274.8|209365.4|209315.4|209428.9|209327|209363.1|209274.6|25
1639418680000|2021-12-13 18:04:40|209364.3|209314.3|209361.8|209311.8|209365.6|209315.6|209361.3|209311.3|19
1639418690000|2021-12-13 18:04:50|209362.1|209312.1|209375|209325|209425.7|209327.6|209360.9|209273.9|15
1639418700000|2021-12-13 18:05:00|209376.7|209326.7|209375.7|209325.7|209378.8|209328.8|209373.3|209323.3|22
1639418710000|2021-12-13 18:05:10|209375.3|209325.3|209375.4|209325.4|209376.6|209326.6|209374.4|209324.4|10
1639418720000|2021-12-13 18:05:20|209375.1|209325.1|209365.9|209315.9|209376.3|209326.3|209365|209315|19
1639418730000|2021-12-13 18:05:30|209366.1|209316.1|209363.8|209313.8|209366.6|209316.6|209363|209313|23
1639418740000|2021-12-13 18:05:40|209363|209313|209367.7|209317.7|209369.8|209319.8|209360.1|209310.1|21
1639418750000|2021-12-13 18:05:50|209366.6|209316.6|209367.3|209317.3|209367.3|209317.3|209363.2|209313.2|14
1639418760000|2021-12-13 18:06:00|209365.4|209315.4|209361.2|209311.2|209365.4|209315.4|209361|209311|23
1639418770000|2021-12-13 18:06:10|209359.2|209309.2|209364.9|209314.9|209410.8|209315.8|209359.2|209258.9|18
1639418780000|2021-12-13 18:06:20|209367.1|209317.1|209345.2|209295.2|209367.1|209317.1|209339.9|209289.9|24
1639418790000|2021-12-13 18:06:30|209345.6|209295.6|209346.4|209296.4|209348.8|209298.8|209344.5|209294.5|18
1639418800000|2021-12-13 18:06:40|209344.7|209294.7|209347.4|209297.4|209351.4|209301.4|209342.7|209292.7|21
1639418810000|2021-12-13 18:06:50|209347.8|209297.8|209346.3|209296.3|209348.8|209298.8|209344.8|209294.8|20
1639418820000|2021-12-13 18:07:00|209347.4|209297.4|209347.8|209297.8|209348.4|209298.4|209345|209295|21
1639418830000|2021-12-13 18:07:10|209347.9|209297.9|209345.3|209295.3|209349|209299|209343.4|209293.4|16
1639418840000|2021-12-13 18:07:20|209344.7|209294.7|209383.7|209333.7|209384.2|209334.2|209341.8|209291.8|24
1639418850000|2021-12-13 18:07:30|209383.9|209333.9|209447.4|209297.4|209447.4|209342.3|209378.3|209297.4|29
1639418860000|2021-12-13 18:07:40|209403.1|209353.1|209406.6|209356.6|209407.7|209357.7|209403.1|209353.1|15
1639418870000|2021-12-13 18:07:50|209406.8|209356.8|209415.7|209365.7|209415.7|209365.7|209404.6|209354.6|11
1639418880000|2021-12-13 18:08:00|209404.8|209354.8|209410.6|209360.6|209414.7|209364.7|209404.3|209354.3|30
1639418890000|2021-12-13 18:08:10|209410.5|209360.5|209408.5|209358.5|209410.6|209360.6|209408.3|209358.3|11
1639418900000|2021-12-13 18:08:20|209412.4|209362.4|209388.2|209338.2|209413.2|209363.2|209388.2|209338.2|16
1639418910000|2021-12-13 18:08:30|209388.4|209338.4|209374.7|209324.7|209421.3|209341.9|209362.4|209271.3|33
1639418920000|2021-12-13 18:08:40|209375.8|209325.8|209382.5|209332.5|209385.7|209335.7|209375.8|209325.8|22
1639418930000|2021-12-13 18:08:50|209382.2|209332.2|209379.7|209329.7|209433.4|209333.3|209378.7|209282.1|14
1639418940000|2021-12-13 18:09:00|209386|209336|209446|209296|209446|209346.1|209386|209295.9|27
1639418950000|2021-12-13 18:09:10|209396.5|209346.5|209396|209346|209397.7|209347.7|209394.7|209344.7|13
1639418960000|2021-12-13 18:09:20|209395.4|209345.4|209395.8|209345.8|209396.3|209346.3|209395.4|209345.4|11
1639418970000|2021-12-13 18:09:30|209395.5|209345.5|209397.5|209347.5|209397.5|209347.5|209395.5|209345.5|10
1639418980000|2021-12-13 18:09:40|209397.3|209347.3|209452.1|209302.1|209452.6|209349.6|209397.3|209296.6|13
1639418990000|2021-12-13 18:09:50|209451.5|209301.5|209428.2|209378.2|209451.5|209380.7|209417.9|209300.5|19
1639419000000|2021-12-13 18:10:00|209428.8|209378.8|209426.3|209376.3|209431.2|209381.2|209425|209375|18
1639419010000|2021-12-13 18:10:10|209427.3|209377.3|209418.5|209368.5|209427.5|209377.5|209414.5|209364.5|22
1639419020000|2021-12-13 18:10:20|209419.1|209369.1|209427.4|209377.4|209431.8|209381.8|209417.7|209367.7|23
1639419030000|2021-12-13 18:10:30|209429.4|209379.4|209442|209392|209446.6|209396.6|209429.4|209379.4|15
1639419040000|2021-12-13 18:10:40|209442.7|209392.7|209435.7|209385.7|209442.7|209392.7|209429.3|209379.3|12
1639419050000|2021-12-13 18:10:50|209434.4|209384.4|209430.1|209380.1|209435.9|209385.9|209429.8|209379.8|19
1639419060000|2021-12-13 18:11:00|209431.8|209381.8|209434.5|209384.5|209434.5|209384.5|209430.4|209380.4|17
1639419070000|2021-12-13 18:11:10|209434.2|209384.2|209445.7|209395.7|209446.5|209396.5|209433.9|209383.9|15
1639419080000|2021-12-13 18:11:20|209444.3|209394.3|209444.2|209394.2|209446.6|209396.6|209437.5|209387.5|17
1639419090000|2021-12-13 18:11:30|209444.5|209394.5|209453.2|209403.2|209453.9|209403.9|209444.1|209394.1|13
1639419100000|2021-12-13 18:11:40|209453.7|209403.7|209477.3|209427.3|209477.3|209427.3|209453.5|209403.5|23
1639419110000|2021-12-13 18:11:50|209473.5|209423.5|209510|209460|209551.4|209460|209471.8|209401.4|18
1639419120000|2021-12-13 18:12:00|209508.9|209458.9|209438.9|209388.9|209514.1|209464.1|209438.9|209388.9|30
1639419130000|2021-12-13 18:12:10|209435.4|209385.4|209438.3|209388.3|209493.8|209392.2|209431.9|209333.9|25
1639419140000|2021-12-13 18:12:20|209437.7|209387.7|209440.5|209390.5|209442.3|209392.3|209437.7|209387.7|20
1639419150000|2021-12-13 18:12:30|209432.9|209382.9|209440.3|209390.3|209443.4|209393.4|209432.9|209382.9|21
1639419160000|2021-12-13 18:12:40|209440|209390|209441.6|209391.6|209442.7|209392.7|209438.4|209388.4|20
1639419170000|2021-12-13 18:12:50|209440.8|209390.8|209442.1|209392.1|209442.3|209392.3|209440.8|209390.8|14
1639419180000|2021-12-13 18:13:00|209440.4|209390.4|209439.3|209389.3|209441.4|209391.4|209432.6|209382.6|19
1639419190000|2021-12-13 18:13:10|209438.5|209388.5|209433.2|209383.2|209438.6|209388.6|209433.2|209383.2|14
1639419200000|2021-12-13 18:13:20|209435.4|209385.4|209435.3|209385.3|209436.8|209386.8|209433.5|209383.5|17
1639419210000|2021-12-13 18:13:30|209435.2|209385.2|209435.3|209385.3|209436|209386|209433.5|209383.5|11
1639419220000|2021-12-13 18:13:40|209435.4|209385.4|209441.6|209391.6|209441.6|209391.6|209435.4|209385.4|12
1639419230000|2021-12-13 18:13:50|209441.2|209391.2|209442.2|209392.2|209442.4|209392.4|209441.2|209391.2|4
1639419240000|2021-12-13 18:14:00|209441.9|209391.9|209441.2|209391.2|209442.6|209392.6|209438|209388|19
1639419250000|2021-12-13 18:14:10|209442|209392|209478.1|209428.1|209478.5|209428.5|209442|209392|23
1639419260000|2021-12-13 18:14:20|209477.3|209427.3|209474.5|209424.5|209477.3|209427.3|209474.5|209424.5|16
1639419270000|2021-12-13 18:14:30|209476|209426|209474.2|209424.2|209476|209426|209471.4|209421.4|13
1639419280000|2021-12-13 18:14:40|209474|209424|209472|209422|209474|209424|209471.8|209421.8|14
1639419290000|2021-12-13 18:14:50|209472.4|209422.4|209471.4|209421.4|209473.4|209423.4|209471.4|209421.4|12
1639419300000|2021-12-13 18:15:00|209471.6|209421.6|209464.5|209414.5|209473.4|209423.4|209464.5|209414.5|19
1639419310000|2021-12-13 18:15:10|209469.2|209419.2|209471.4|209421.4|209472|209422|209467.8|209417.8|18
1639419320000|2021-12-13 18:15:20|209471.2|209421.2|209474|209424|209474.4|209424.4|209470.5|209420.5|9
1639419330000|2021-12-13 18:15:30|209474.4|209424.4|209473.9|209423.9|209475.4|209425.4|209472.7|209422.7|17
1639419340000|2021-12-13 18:15:40|209474.1|209424.1|209475.5|209425.5|209475.6|209425.6|209473.7|209423.7|13
1639419350000|2021-12-13 18:15:50|209474.3|209424.3|209471.6|209421.6|209475.6|209425.6|209471.6|209421.6|9
1639419360000|2021-12-13 18:16:00|209471.3|209421.3|209473.8|209423.8|209473.8|209423.8|209471.1|209421.1|9
1639419370000|2021-12-13 18:16:10|209474|209424|209474.2|209424.2|209476.2|209426.2|209473.5|209423.5|9
1639419380000|2021-12-13 18:16:20|209472.8|209422.8|209473.2|209423.2|209473.6|209423.6|209472.2|209422.2|12
1639419390000|2021-12-13 18:16:30|209473.5|209423.5|209478|209428|209479|209429|209472.3|209422.3|16
1639419400000|2021-12-13 18:16:40|209477.1|209427.1|209503.3|209453.3|209504|209454|209477.1|209427.1|26
1639419410000|2021-12-13 18:16:50|209502.6|209452.6|209505.8|209455.8|209507.1|209457.1|209501.6|209451.6|8
1639419420000|2021-12-13 18:17:00|209505.7|209455.7|209513.6|209463.6|209513.6|209463.6|209504|209454|11
1639419430000|2021-12-13 18:17:10|209510.9|209460.9|209520.7|209470.7|209522.7|209472.7|209510.9|209460.9|16
1639419440000|2021-12-13 18:17:20|209523.8|209473.8|209519.9|209469.9|209523.8|209473.8|209518.3|209468.3|14
1639419450000|2021-12-13 18:17:30|209520|209470|209519.9|209469.9|209521.2|209471.2|209519.8|209469.8|9
1639419460000|2021-12-13 18:17:40|209520|209470|209597.6|209547.6|209602|209552|209520|209470|28
1639419470000|2021-12-13 18:17:50|209596.7|209546.7|209568.9|209518.9|209597.7|209547.7|209567.3|209517.3|23
1639419480000|2021-12-13 18:18:00|209568|209518|209534.9|209484.9|209571.9|209521.9|209534.6|209484.6|21
1639419490000|2021-12-13 18:18:10|209534.7|209484.7|209535.8|209485.8|209535.8|209485.8|209534.3|209484.3|14
1639419500000|2021-12-13 18:18:20|209535.2|209485.2|209534.5|209484.5|209535.7|209485.7|209533.2|209483.2|14
1639419510000|2021-12-13 18:18:30|209533.3|209483.3|209535.4|209485.4|209535.4|209485.4|209533.3|209483.3|8
1639419520000|2021-12-13 18:18:40|209535.6|209485.6|209538.2|209488.2|209539.2|209489.2|209535.1|209485.1|14
1639419530000|2021-12-13 18:18:50|209538.1|209488.1|209537.2|209487.2|209538.8|209488.8|209537.2|209487.2|9
1639419540000|2021-12-13 18:19:00|209535.9|209485.9|209534.3|209484.3|209541|209491|209534|209484|23
1639419550000|2021-12-13 18:19:10|209534.6|209484.6|209531|209481|209534.6|209484.6|209530.5|209480.5|15
1639419560000|2021-12-13 18:19:20|209531.1|209481.1|209566.3|209516.3|209567.8|209517.8|209531.1|209481.1|24
1639419570000|2021-12-13 18:19:30|209565.3|209515.3|209566.2|209516.2|209618.6|209516.8|209564.8|209465.1|21
1639419580000|2021-12-13 18:19:40|209565.6|209515.6|209561.8|209511.8|209567.2|209517.2|209561.5|209511.5|19
1639419590000|2021-12-13 18:19:50|209560.8|209510.8|209540|209490|209560.8|209510.8|209539.6|209489.6|25
1639419600000|2021-12-13 18:20:00|209539.7|209489.7|209552.8|209502.8|209553.9|209503.9|209538.8|209488.8|22
1639419610000|2021-12-13 18:20:10|209552.1|209502.1|209555.7|209505.7|209557|209507|209548.7|209498.7|22
1639419620000|2021-12-13 18:20:20|209555.5|209505.5|209557.7|209507.7|209559.4|209509.4|209555.4|209505.4|19
1639419630000|2021-12-13 18:20:30|209557.1|209507.1|209542.3|209492.3|209604.3|209507.7|209540.5|209454.3|31
1639419640000|2021-12-13 18:20:40|209541.4|209491.4|209559.3|209509.3|209592|209509.3|209541|209440.1|27
1639419650000|2021-12-13 18:20:50|209558.2|209508.2|209554.6|209504.6|209558.9|209508.9|209554.1|209504.1|24
1639419660000|2021-12-13 18:21:00|209554.5|209504.5|209551.2|209501.2|209555.8|209505.8|209540.3|209490.3|25
1639419670000|2021-12-13 18:21:10|209534.4|209484.4|209535.8|209485.8|209539.9|209489.9|209531|209481|29
1639419680000|2021-12-13 18:21:20|209535.9|209485.9|209540.2|209490.2|209540.8|209490.8|209534.2|209484.2|24
1639419690000|2021-12-13 18:21:30|209537.6|209487.6|209531.8|209481.8|209540.2|209490.2|209529.9|209479.9|22
1639419700000|2021-12-13 18:21:40|209532.6|209482.6|209534.6|209484.6|209536.6|209486.6|209531.4|209481.4|26
1639419710000|2021-12-13 18:21:50|209517.5|209467.5|209471.4|209421.4|209522.6|209467.5|209466.9|209370.5|30
1639419720000|2021-12-13 18:22:00|209471.7|209421.7|209554.9|209404.9|209554.9|209452.3|209463.5|209402.7|34
1639419730000|2021-12-13 18:22:10|209559.2|209409.2|209520.6|209370.6|209582.6|209452.3|209466.7|209365.7|36
1639419740000|2021-12-13 18:22:20|209519.8|209369.8|209518.2|209368.2|209521.5|209371.5|209517|209367|26
1639419750000|2021-12-13 18:22:30|209518.9|209368.9|209441.6|209391.6|209518.9|209420|209440.8|209339|26
1639419760000|2021-12-13 18:22:40|209441.8|209391.8|209500.8|209350.8|209509.7|209413.3|209440.3|209340.5|31
1639419770000|2021-12-13 18:22:50|209501.1|209351.1|209500.7|209350.7|209501.1|209351.1|209499.5|209349.5|16
1639419780000|2021-12-13 18:23:00|209501|209351|209432.5|209382.5|209501|209390.7|209430.1|209341.7|21
1639419790000|2021-12-13 18:23:10|209431.7|209381.7|209493.6|209343.6|209494.2|209384.3|209431.7|209336|23
1639419800000|2021-12-13 18:23:20|209493.1|209343.1|209435.8|209385.8|209494.7|209386.2|209430.3|209338.6|21
1639419810000|2021-12-13 18:23:30|209435.3|209385.3|209430.8|209380.8|209435.8|209385.8|209428.8|209378.8|32
1639419820000|2021-12-13 18:23:40|209424.7|209374.7|209433.7|209383.7|209471.4|209386.1|209420.8|209321.4|32
1639419830000|2021-12-13 18:23:50|209434.6|209384.6|209431.7|209381.7|209436.6|209386.6|209427.2|209377.2|27
1639419840000|2021-12-13 18:24:00|209430.4|209380.4|209434.3|209384.3|209435.5|209385.5|209430.4|209380.4|18
1639419850000|2021-12-13 18:24:10|209434.1|209384.1|209424.6|209374.6|209434.2|209384.2|209423|209373|15
1639419860000|2021-12-13 18:24:20|209424.1|209374.1|209426.8|209376.8|209428.2|209378.2|209422.5|209372.5|21
1639419870000|2021-12-13 18:24:30|209426.3|209376.3|209430.2|209380.2|209431.8|209381.8|209426.3|209376.3|16
1639419880000|2021-12-13 18:24:40|209430.1|209380.1|209426.4|209376.4|209430.2|209380.2|209426.4|209376.4|8
1639419890000|2021-12-13 18:24:50|209425|209375|209424.4|209374.4|209425.7|209375.7|209418.9|209368.9|22
1639419900000|2021-12-13 18:25:00|209421.6|209371.6|209433.1|209383.1|209434.1|209384.1|209420.9|209370.9|31
1639419910000|2021-12-13 18:25:10|209433|209383|209480.1|209330.1|209480.8|209383|209432.9|209329|20
1639419920000|2021-12-13 18:25:20|209480.4|209330.4|209423.8|209373.8|209480.7|209378.5|209423.1|209324.5|27
1639419930000|2021-12-13 18:25:30|209425.7|209375.7|209431.5|209381.5|209431.5|209381.5|209423.9|209373.9|25
1639419940000|2021-12-13 18:25:40|209482.9|209332.9|209428.4|209378.4|209483.3|209381.1|209427.3|209331.1|22
1639419950000|2021-12-13 18:25:50|209429.1|209379.1|209427.7|209377.7|209429.3|209379.3|209425.2|209375.2|20
1639419960000|2021-12-13 18:26:00|209429.5|209379.5|209429.2|209379.2|209429.5|209379.5|209427.3|209377.3|21
1639419970000|2021-12-13 18:26:10|209429.5|209379.5|209431.7|209381.7|209431.7|209381.7|209422.4|209372.4|28
1639419980000|2021-12-13 18:26:20|209436.9|209386.9|209441.2|209391.2|209487.7|209395.7|209432.3|209337.6|31
1639419990000|2021-12-13 18:26:30|209441.9|209391.9|209487.4|209337.4|209494.1|209393.5|209439.5|209337|30
1639420000000|2021-12-13 18:26:40|209487.3|209337.3|209487.5|209337.5|209489|209339|209485.9|209335.9|24
1639420010000|2021-12-13 18:26:50|209489.7|209339.7|209423.2|209373.2|209489.9|209394.5|209420.3|209338.8|26
1639420020000|2021-12-13 18:27:00|209422.8|209372.8|209419.7|209369.7|209423.9|209373.9|209419.2|209369.2|26
1639420030000|2021-12-13 18:27:10|209420.5|209370.5|209427.7|209377.7|209427.7|209377.7|209419.2|209369.2|26
1639420040000|2021-12-13 18:27:20|209428.3|209378.3|209425.2|209375.2|209428.3|209378.3|209423.7|209373.7|23
1639420050000|2021-12-13 18:27:30|209424.4|209374.4|209422.5|209372.5|209426.6|209376.6|209419.8|209369.8|26
1639420060000|2021-12-13 18:27:40|209422.3|209372.3|209427.6|209377.6|209427.6|209377.6|209420.8|209370.8|20
1639420070000|2021-12-13 18:27:50|209426.4|209376.4|209426.8|209376.8|209430.7|209380.7|209426.1|209376.1|25
1639420080000|2021-12-13 18:28:00|209426.3|209376.3|209427|209377|209430.4|209380.4|209426.2|209376.2|23
1639420090000|2021-12-13 18:28:10|209427.7|209377.7|209428.9|209378.9|209430|209380|209425.7|209375.7|19
1639420100000|2021-12-13 18:28:20|209429.4|209379.4|209425.8|209375.8|209429.4|209379.4|209425.8|209375.8|17
1639420110000|2021-12-13 18:28:30|209425.7|209375.7|209425.2|209375.2|209428.2|209378.2|209425.2|209375.2|14
1639420120000|2021-12-13 18:28:40|209425.4|209375.4|209429.4|209379.4|209431.2|209381.2|209425.3|209375.3|21
1639420130000|2021-12-13 18:28:50|209428.8|209378.8|209470.7|209420.7|209472.4|209422.4|209428.7|209378.7|22
1639420140000|2021-12-13 18:29:00|209468|209418|209466.6|209416.6|209471.9|209421.9|209464.2|209414.2|27
1639420150000|2021-12-13 18:29:10|209466.4|209416.4|209474.1|209424.1|209474.7|209424.7|209465.1|209415.1|19
1639420160000|2021-12-13 18:29:20|209472.9|209422.9|209510.4|209460.4|209511.4|209461.4|209472.9|209422.9|23
1639420170000|2021-12-13 18:29:30|209507.6|209457.6|209500.7|209450.7|209561.6|209462.6|209499.5|209404.7|23
1639420180000|2021-12-13 18:29:40|209499.3|209449.3|209478.1|209428.1|209502.4|209452.4|209472.2|209422.2|27
1639420190000|2021-12-13 18:29:50|209476.4|209426.4|209473.3|209423.3|209478.1|209428.1|209472.5|209422.5|29
1639420200000|2021-12-13 18:30:00|209471.5|209421.5|209485.4|209435.4|209485.7|209435.7|209470.7|209420.7|27
1639420210000|2021-12-13 18:30:10|209485.9|209435.9|209550.5|209400.5|209557.5|209456.3|209485|209387.9|33
1639420220000|2021-12-13 18:30:20|209550.4|209400.4|209521.2|209471.2|209573.2|209475.8|209513.7|209400.4|28
1639420230000|2021-12-13 18:30:30|209517.8|209467.8|209565.7|209515.7|209605.8|209516.8|209517.8|209426.1|28
1639420240000|2021-12-13 18:30:40|209565.8|209515.8|209564.7|209514.7|209566.9|209516.9|209562.2|209512.2|17
1639420250000|2021-12-13 18:30:50|209564.6|209514.6|209562.5|209512.5|209565.3|209515.3|209562.1|209512.1|19
1639420260000|2021-12-13 18:31:00|209562.9|209512.9|209554.4|209504.4|209564.1|209514.1|209552.5|209502.5|22
1639420270000|2021-12-13 18:31:10|209552.3|209502.3|209555.3|209505.3|209558.8|209508.8|209552.2|209502.2|25
1639420280000|2021-12-13 18:31:20|209556.1|209506.1|209551.7|209501.7|209556.5|209506.5|209551.3|209501.3|24
1639420290000|2021-12-13 18:31:30|209552.4|209502.4|209552.1|209502.1|209553.2|209503.2|209550.6|209500.6|19
1639420300000|2021-12-13 18:31:40|209551.8|209501.8|209553.8|209503.8|209554.6|209504.6|209551.8|209501.8|17
1639420310000|2021-12-13 18:31:50|209556.6|209506.6|209557.2|209507.2|209558.7|209508.7|209555.2|209505.2|22
1639420320000|2021-12-13 18:32:00|209556.8|209506.8|209554.7|209504.7|209558.8|209508.8|209553.2|209503.2|25
1639420330000|2021-12-13 18:32:10|209556.2|209506.2|209557.6|209507.6|209558.1|209508.1|209553.9|209503.9|25
1639420340000|2021-12-13 18:32:20|209557.5|209507.5|209556|209506|209557.5|209507.5|209554.2|209504.2|16
1639420350000|2021-12-13 18:32:30|209555.9|209505.9|209557.6|209507.6|209560|209510|209553.4|209503.4|13
1639420360000|2021-12-13 18:32:40|209558.3|209508.3|209610.9|209460.9|209613.5|209512.5|209558.3|209460.9|13
1639420370000|2021-12-13 18:32:50|209611.2|209461.2|209558.9|209508.9|209611.7|209509|209558.2|209460|14
1639420380000|2021-12-13 18:33:00|209567|209517|209568.8|209518.8|209569.2|209519.2|209566|209516|18
1639420390000|2021-12-13 18:33:10|209568.3|209518.3|209569.7|209519.7|209570.6|209520.6|209563.2|209513.2|20
1639420400000|2021-12-13 18:33:20|209568.2|209518.2|209570.2|209520.2|209570.2|209520.2|209566.3|209516.3|17
1639420410000|2021-12-13 18:33:30|209569.8|209519.8|209575.3|209525.3|209576.5|209526.5|209567.8|209517.8|20
1639420420000|2021-12-13 18:33:40|209573.5|209523.5|209617.6|209567.6|209617.6|209567.6|209569.3|209519.3|18
1639420430000|2021-12-13 18:33:50|209616.9|209566.9|209624.7|209574.7|209669.9|209579.3|209616.9|209518.1|29
1639420440000|2021-12-13 18:34:00|209623.9|209573.9|209651.1|209601.1|209654|209604|209623.9|209573.9|29
1639420450000|2021-12-13 18:34:10|209651.8|209601.8|209646.3|209596.3|209653.2|209603.2|209646|209596|21
1639420460000|2021-12-13 18:34:20|209646.8|209596.8|209644.7|209594.7|209647.3|209597.3|209643.2|209593.2|17
1639420470000|2021-12-13 18:34:30|209642.9|209592.9|209640.5|209590.5|209649|209599|209640.5|209590.5|15
1639420480000|2021-12-13 18:34:40|209692.8|209542.8|209649.2|209599.2|209693.7|209599.2|209628.5|209537.5|28
1639420490000|2021-12-13 18:34:50|209644.9|209594.9|209631.1|209581.1|209683.2|209600.2|209629.8|209529.9|28
1639420500000|2021-12-13 18:35:00|209632.3|209582.3|209630.8|209580.8|209687.3|209587.8|209629.6|209533.4|33
1639420510000|2021-12-13 18:35:10|209633.3|209583.3|209640.5|209590.5|209643.8|209593.8|209628.9|209578.9|25
1639420520000|2021-12-13 18:35:20|209640.3|209590.3|209641|209591|209642|209592|209640.3|209590.3|21
1639420530000|2021-12-13 18:35:30|209641.3|209591.3|209646.9|209596.9|209649.3|209599.3|209639|209589|27
1639420540000|2021-12-13 18:35:40|209647.3|209597.3|209651.7|209601.7|209652.5|209602.5|209645.3|209595.3|25
1639420550000|2021-12-13 18:35:50|209660.4|209610.4|209654.9|209604.9|209660.4|209610.4|209651.5|209601.5|31
1639420560000|2021-12-13 18:36:00|209655.6|209605.6|209663|209613|209663|209613|209655.4|209605.4|25
1639420570000|2021-12-13 18:36:10|209663.7|209613.7|209694.6|209644.6|209699.9|209649.9|209662.3|209612.3|28
1639420580000|2021-12-13 18:36:20|209695.5|209645.5|209692.2|209642.2|209696.5|209646.5|209687.4|209637.4|24
1639420590000|2021-12-13 18:36:30|209689.8|209639.8|209686.6|209636.6|209692.3|209642.3|209683.4|209633.4|20
1639420600000|2021-12-13 18:36:40|209687.9|209637.9|209687.5|209637.5|209688.8|209638.8|209683.9|209633.9|20
1639420610000|2021-12-13 18:36:50|209687|209637|209688.1|209638.1|209688.1|209638.1|209684.5|209634.5|14
1639420620000|2021-12-13 18:37:00|209687.1|209637.1|209688|209638|209693.7|209643.7|209687.1|209637.1|14
1639420630000|2021-12-13 18:37:10|209689.2|209639.2|209688.4|209638.4|209693|209643|209687.6|209637.6|14
1639420640000|2021-12-13 18:37:20|209689.4|209639.4|209687.8|209637.8|209691.7|209641.7|209687|209637|21
1639420650000|2021-12-13 18:37:30|209687.4|209637.4|209686.3|209636.3|209689.2|209639.2|209683.8|209633.8|24
1639420660000|2021-12-13 18:37:40|209686.9|209636.9|209692.7|209642.7|209700.5|209650.5|209683.5|209633.5|27
1639420670000|2021-12-13 18:37:50|209692.8|209642.8|209691.2|209641.2|209693.6|209643.6|209686.6|209636.6|21
1639420680000|2021-12-13 18:38:00|209690.6|209640.6|209692.6|209642.6|209695.3|209645.3|209685.6|209635.6|24
1639420690000|2021-12-13 18:38:10|209692.8|209642.8|209696.6|209646.6|209697.5|209647.5|209691.5|209641.5|19
1639420700000|2021-12-13 18:38:20|209696.5|209646.5|209693.3|209643.3|209697|209647|209691.1|209641.1|16
1639420710000|2021-12-13 18:38:30|209693.2|209643.2|209697.5|209647.5|209700.6|209650.6|209693.2|209643.2|20
1639420720000|2021-12-13 18:38:40|209698.3|209648.3|209697.8|209647.8|209700.2|209650.2|209696.7|209646.7|22
1639420730000|2021-12-13 18:38:50|209698.4|209648.4|209696.5|209646.5|209699.3|209649.3|209695.5|209645.5|17
1639420740000|2021-12-13 18:39:00|209695|209645|209702.3|209652.3|209705.8|209655.8|209693.8|209643.8|24
1639420750000|2021-12-13 18:39:10|209694.5|209644.5|209698.7|209648.7|209701.1|209651.1|209694|209644|18
1639420760000|2021-12-13 18:39:20|209699|209649|209754.5|209704.5|209756.3|209706.3|209698.9|209648.9|19
1639420770000|2021-12-13 18:39:30|209754.4|209704.4|209755.2|209705.2|209756|209706|209753|209703|26
1639420780000|2021-12-13 18:39:40|209756.2|209706.2|209757.3|209707.3|209757.4|209707.4|209754.1|209704.1|21
1639420790000|2021-12-13 18:39:50|209757.1|209707.1|209758|209708|209759.1|209709.1|209754.5|209704.5|19
1639420800000|2021-12-13 18:40:00|209757.8|209707.8|209757.5|209707.5|209759.7|209709.7|209754.3|209704.3|27
1639420810000|2021-12-13 18:40:10|209757.6|209707.6|209756.7|209706.7|209757.7|209707.7|209755.5|209705.5|22
1639420820000|2021-12-13 18:40:20|209756.9|209706.9|209757.7|209707.7|209758.1|209708.1|209755.7|209705.7|17
1639420830000|2021-12-13 18:40:30|209758.4|209708.4|209758|209708|209759.4|209709.4|209756.7|209706.7|17
1639420840000|2021-12-13 18:40:40|209756.7|209706.7|209756.5|209706.5|209758.3|209708.3|209755.2|209705.2|18
1639420850000|2021-12-13 18:40:50|209755.4|209705.4|209742.5|209692.5|209755.4|209705.4|209729.2|209679.2|29
1639420860000|2021-12-13 18:41:00|209741.4|209691.4|209742.3|209692.3|209742.5|209692.5|209738.5|209688.5|29
1639420870000|2021-12-13 18:41:10|209742.6|209692.6|209741.3|209691.3|209745.3|209695.3|209739.6|209689.6|23
1639420880000|2021-12-13 18:41:20|209742|209692|209720.6|209670.6|209749.3|209699.3|209716.7|209666.7|29
1639420890000|2021-12-13 18:41:30|209720.8|209670.8|209764.3|209614.3|209764.3|209674.8|209713.8|209613.9|30
1639420900000|2021-12-13 18:41:40|209762|209612|209713.9|209663.9|209762.8|209663.9|209709.4|209611.3|28
1639420910000|2021-12-13 18:41:50|209713.6|209663.6|209712.6|209662.6|209714|209664|209711.1|209661.1|21
1639420920000|2021-12-13 18:42:00|209712.9|209662.9|209715|209665|209716.1|209666.1|209712.2|209662.2|26
1639420930000|2021-12-13 18:42:10|209715.5|209665.5|209713|209663|209716.4|209666.4|209712|209662|16
1639420940000|2021-12-13 18:42:20|209712.6|209662.6|209713.8|209663.8|209715.2|209665.2|209711.6|209661.6|23
1639420950000|2021-12-13 18:42:30|209707.4|209657.4|209709|209659|209712.2|209662.2|209707.4|209657.4|22
1639420960000|2021-12-13 18:42:40|209709.9|209659.9|209712.4|209662.4|209714.2|209664.2|209709.9|209659.9|19
1639420970000|2021-12-13 18:42:50|209712|209662|209715.7|209665.7|209717.5|209667.5|209712|209662|11
1639420980000|2021-12-13 18:43:00|209715.2|209665.2|209716.1|209666.1|209717|209667|209714.3|209664.3|16
1639420990000|2021-12-13 18:43:10|209716.2|209666.2|209714.1|209664.1|209717.6|209667.6|209714.1|209664.1|19
1639421000000|2021-12-13 18:43:20|209714.3|209664.3|209717.1|209667.1|209717.7|209667.7|209711.8|209661.8|20
1639421010000|2021-12-13 18:43:30|209716.1|209666.1|209716.2|209666.2|209716.8|209666.8|209715.6|209665.6|13
1639421020000|2021-12-13 18:43:40|209717.7|209667.7|209717|209667|209719|209669|209715.8|209665.8|22
1639421030000|2021-12-13 18:43:50|209715.9|209665.9|209718.8|209668.8|209719.4|209669.4|209715.1|209665.1|13
1639421040000|2021-12-13 18:44:00|209718|209668|209731.9|209681.9|209742.4|209692.4|209717.4|209667.4|26
1639421050000|2021-12-13 18:44:10|209732.9|209682.9|209730.3|209680.3|209735.9|209685.9|209727.6|209677.6|31
1639421060000|2021-12-13 18:44:20|209728|209678|209741|209691|209742.5|209692.5|209727.4|209677.4|26
1639421070000|2021-12-13 18:44:30|209743.7|209693.7|209735.7|209685.7|209745.2|209695.2|209732.9|209682.9|32
1639421080000|2021-12-13 18:44:40|209734.6|209684.6|209734.6|209684.6|209736.3|209686.3|209733.3|209683.3|24
1639421090000|2021-12-13 18:44:50|209734.7|209684.7|209739|209689|209740.2|209690.2|209734.5|209684.5|27
1639421100000|2021-12-13 18:45:00|209739.1|209689.1|209743.6|209693.6|209744.3|209694.3|209738.5|209688.5|22
1639421110000|2021-12-13 18:45:10|209743.9|209693.9|209746.1|209696.1|209748.6|209698.6|209739.7|209689.7|25
1639421120000|2021-12-13 18:45:20|209745.9|209695.9|209741|209691|209747|209697|209741|209691|17
1639421130000|2021-12-13 18:45:30|209741.8|209691.8|209741.7|209691.7|209742.5|209692.5|209738.7|209688.7|17
1639421140000|2021-12-13 18:45:40|209741.3|209691.3|209744.5|209694.5|209744.6|209694.6|209739.5|209689.5|21
1639421150000|2021-12-13 18:45:50|209744.9|209694.9|209747.1|209697.1|209747.9|209697.9|209744.9|209694.9|22
1639421160000|2021-12-13 18:46:00|209745.4|209695.4|209743.5|209693.5|209747.4|209697.4|209742.2|209692.2|24
1639421170000|2021-12-13 18:46:10|209744.1|209694.1|209740.7|209690.7|209744.2|209694.2|209740.7|209690.7|22
1639421180000|2021-12-13 18:46:20|209741.9|209691.9|209743.4|209693.4|209744.7|209694.7|209740.6|209690.6|26
1639421190000|2021-12-13 18:46:30|209743.2|209693.2|209740.6|209690.6|209743.6|209693.6|209739.4|209689.4|19
1639421200000|2021-12-13 18:46:40|209741|209691|209737.6|209687.6|209741.7|209691.7|209737.3|209687.3|19
1639421210000|2021-12-13 18:46:50|209737.5|209687.5|209737.6|209687.6|209738.6|209688.6|209735.7|209685.7|21
1639421220000|2021-12-13 18:47:00|209737.9|209687.9|209742.6|209692.6|209743.8|209693.8|209737.6|209687.6|23
1639421230000|2021-12-13 18:47:10|209744.2|209694.2|209745.6|209695.6|209747.5|209697.5|209743.3|209693.3|19
1639421240000|2021-12-13 18:47:20|209745.1|209695.1|209748.6|209698.6|209751|209701|209742.6|209692.6|15
1639421250000|2021-12-13 18:47:30|209747.3|209697.3|209754.2|209704.2|209754.2|209704.2|209745.5|209695.5|29
1639421260000|2021-12-13 18:47:40|209754.8|209704.8|209753.4|209703.4|209754.8|209704.8|209749.7|209699.7|24
1639421270000|2021-12-13 18:47:50|209753.7|209703.7|209753.1|209703.1|209755.6|209705.6|209752.3|209702.3|23
1639421280000|2021-12-13 18:48:00|209751.9|209701.9|209751.3|209701.3|209753.5|209703.5|209749.8|209699.8|18
1639421290000|2021-12-13 18:48:10|209750.9|209700.9|209748|209698|209751.2|209701.2|209746.5|209696.5|16
1639421300000|2021-12-13 18:48:20|209748.2|209698.2|209747|209697|209748.2|209698.2|209745.7|209695.7|12
1639421310000|2021-12-13 18:48:30|209746|209696|209749|209699|209749.4|209699.4|209744.7|209694.7|16
1639421320000|2021-12-13 18:48:40|209748.6|209698.6|209744.6|209694.6|209750.7|209700.7|209744.3|209694.3|17
1639421330000|2021-12-13 18:48:50|209747.7|209697.7|209746.2|209696.2|209747.7|209697.7|209745.2|209695.2|21
1639421340000|2021-12-13 18:49:00|209746.9|209696.9|209746.3|209696.3|209746.9|209696.9|209745.1|209695.1|19
1639421350000|2021-12-13 18:49:10|209746.2|209696.2|209744.3|209694.3|209746.2|209696.2|209744|209694|12
1639421360000|2021-12-13 18:49:20|209744.9|209694.9|209704.9|209654.9|209746.8|209696.8|209700.2|209650.2|17
1639421370000|2021-12-13 18:49:30|209702.6|209652.6|209703.1|209653.1|209707.1|209657.1|209701.5|209651.5|19
1639421380000|2021-12-13 18:49:40|209702.8|209652.8|209629.6|209579.6|209703.1|209653.1|209629.6|209579.6|27
1639421390000|2021-12-13 18:49:50|209629.7|209579.7|209610.8|209560.8|209664.5|209580.4|209597|209514.5|33
1639421400000|2021-12-13 18:50:00|209611.1|209561.1|209615.5|209565.5|209616.3|209566.3|209609|209559|32
1639421410000|2021-12-13 18:50:10|209615.9|209565.9|209612.8|209562.8|209617|209567|209610.3|209560.3|20
1639421420000|2021-12-13 18:50:20|209612.7|209562.7|209615|209565|209615|209565|209610|209560|27
1639421430000|2021-12-13 18:50:30|209615.2|209565.2|209614.2|209564.2|209615.9|209565.9|209612.8|209562.8|20
1639421440000|2021-12-13 18:50:40|209613.4|209563.4|209612.6|209562.6|209613.7|209563.7|209607.3|209557.3|24
1639421450000|2021-12-13 18:50:50|209612.2|209562.2|209611.1|209561.1|209613.6|209563.6|209609.5|209559.5|21
1639421460000|2021-12-13 18:51:00|209611.3|209561.3|209609.3|209559.3|209611.3|209561.3|209608.8|209558.8|23
1639421470000|2021-12-13 18:51:10|209610.1|209560.1|209610.3|209560.3|209664.5|209563.3|209608.9|209511.1|25
1639421480000|2021-12-13 18:51:20|209609.8|209559.8|209613.9|209563.9|209615.2|209565.2|209609.8|209559.8|16
1639421490000|2021-12-13 18:51:30|209614.3|209564.3|209530.8|209480.8|209614.5|209564.5|209529|209479|29
1639421500000|2021-12-13 18:51:40|209530.4|209480.4|209516.9|209466.9|209573.8|209486.2|209515.1|209421.7|30
1639421510000|2021-12-13 18:51:50|209518.1|209468.1|209520|209470|209525.6|209475.6|209514.5|209464.5|19
1639421520000|2021-12-13 18:52:00|209519.8|209469.8|209518.6|209468.6|209525.2|209475.2|209511.7|209461.7|21
1639421530000|2021-12-13 18:52:10|209521.6|209471.6|209516.7|209466.7|209521.6|209471.6|209513.2|209463.2|22
1639421540000|2021-12-13 18:52:20|209517.1|209467.1|209517.3|209467.3|209521.5|209471.5|209514.7|209464.7|21
1639421550000|2021-12-13 18:52:30|209516.1|209466.1|209514.5|209464.5|209517.5|209467.5|209513.9|209463.9|22
1639421560000|2021-12-13 18:52:40|209514.9|209464.9|209512.3|209462.3|209515.7|209465.7|209511.4|209461.4|20
1639421570000|2021-12-13 18:52:50|209511.9|209461.9|209515.6|209465.6|209517|209467|209511.2|209461.2|14
1639421580000|2021-12-13 18:53:00|209515.7|209465.7|209509.4|209459.4|209516.9|209466.9|209509.4|209459.4|20
1639421590000|2021-12-13 18:53:10|209509.7|209459.7|209501.2|209451.2|209513.3|209463.3|209500.8|209450.8|27
1639421600000|2021-12-13 18:53:20|209499.9|209449.9|209499.8|209449.8|209503.6|209453.6|209495.3|209445.3|25
1639421610000|2021-12-13 18:53:30|209499.6|209449.6|209507.7|209457.7|209507.9|209457.9|209499.6|209449.6|20
1639421620000|2021-12-13 18:53:40|209507.2|209457.2|209510.9|209460.9|209511.7|209461.7|209506.3|209456.3|18
1639421630000|2021-12-13 18:53:50|209508.9|209458.9|209506.6|209456.6|209510.8|209460.8|209503.7|209453.7|19
1639421640000|2021-12-13 18:54:00|209506.3|209456.3|209510|209460|209510|209460|209503.6|209453.6|16
1639421650000|2021-12-13 18:54:10|209509.4|209459.4|209507.1|209457.1|209510.4|209460.4|209505.7|209455.7|21
1639421660000|2021-12-13 18:54:20|209506.1|209456.1|209508|209458|209514|209464|209506.1|209456.1|25
1639421670000|2021-12-13 18:54:30|209509.1|209459.1|209509.6|209459.6|209511.2|209461.2|209504.1|209454.1|20
1639421680000|2021-12-13 18:54:40|209508.6|209458.6|209503.6|209453.6|209510.5|209460.5|209500.6|209450.6|25
1639421690000|2021-12-13 18:54:50|209504.2|209454.2|209508.7|209458.7|209511.9|209461.9|209503.7|209453.7|20
1639421700000|2021-12-13 18:55:00|209508.1|209458.1|209500.9|209450.9|209512.4|209462.4|209500.3|209450.3|25
1639421710000|2021-12-13 18:55:10|209505.1|209455.1|209509|209459|209511.5|209461.5|209503.8|209453.8|17
1639421720000|2021-12-13 18:55:20|209507.7|209457.7|209504.8|209454.8|209507.7|209457.7|209501.8|209451.8|16
1639421730000|2021-12-13 18:55:30|209504.7|209454.7|209508.2|209458.2|209510.7|209460.7|209504.7|209454.7|18
1639421740000|2021-12-13 18:55:40|209507.9|209457.9|209524.4|209474.4|209524.4|209474.4|209506.7|209456.7|17
1639421750000|2021-12-13 18:55:50|209525.8|209475.8|209505.1|209455.1|209525.8|209475.8|209502.8|209452.8|29
1639421760000|2021-12-13 18:56:00|209504.2|209454.2|209503.2|209453.2|209507.2|209457.2|209502.7|209452.7|19
1639421770000|2021-12-13 18:56:10|209503.1|209453.1|209501.9|209451.9|209503.4|209453.4|209501.5|209451.5|14
1639421780000|2021-12-13 18:56:20|209502.6|209452.6|209501.4|209451.4|209504.9|209454.9|209500.8|209450.8|19
1639421790000|2021-12-13 18:56:30|209502.1|209452.1|209507.6|209457.6|209507.6|209457.6|209502.1|209452.1|16
1639421800000|2021-12-13 18:56:40|209507.4|209457.4|209502.5|209452.5|209507.4|209457.4|209502.5|209452.5|17
1639421810000|2021-12-13 18:56:50|209503.6|209453.6|209503.1|209453.1|209504.4|209454.4|209501.8|209451.8|19
1639421820000|2021-12-13 18:57:00|209504.7|209454.7|209504.9|209454.9|209558.2|209459.3|209504.5|209407.3|22
1639421830000|2021-12-13 18:57:10|209505.6|209455.6|209504.5|209454.5|209511.9|209461.9|209504.5|209454.5|24
1639421840000|2021-12-13 18:57:20|209505.8|209455.8|209508.1|209458.1|209510.5|209460.5|209500.9|209450.9|28
1639421850000|2021-12-13 18:57:30|209508.9|209458.9|209507.9|209457.9|209509.1|209459.1|209504.5|209454.5|19
1639421860000|2021-12-13 18:57:40|209507.8|209457.8|209505.6|209455.6|209507.9|209457.9|209505.4|209455.4|12
1639421870000|2021-12-13 18:57:50|209506|209456|209558|209408|209561.7|209460.6|209502.1|209408|17
1639421880000|2021-12-13 18:58:00|209560|209410|209510.2|209460.2|209560|209461.7|209506.6|209408.8|25
1639421890000|2021-12-13 18:58:10|209511.3|209461.3|209516.2|209466.2|209563.9|209468.1|209510.3|209410.5|32
1639421900000|2021-12-13 18:58:20|209516.1|209466.1|209513.9|209463.9|209517.6|209467.6|209513.6|209463.6|18
1639421910000|2021-12-13 18:58:30|209514.1|209464.1|209516.2|209466.2|209516.6|209466.6|209507.7|209457.7|21
1639421920000|2021-12-13 18:58:40|209514.4|209464.4|209510.5|209460.5|209517.4|209467.4|209509.7|209459.7|17
1639421930000|2021-12-13 18:58:50|209509.7|209459.7|209514.6|209464.6|209516.5|209466.5|209509.7|209459.7|23
1639421940000|2021-12-13 18:59:00|209515|209465|209512.6|209462.6|209516.7|209466.7|209512.5|209462.5|25
1639421950000|2021-12-13 18:59:10|209512.8|209462.8|209512.3|209462.3|209514.9|209464.9|209511.3|209461.3|12
1639421960000|2021-12-13 18:59:20|209511.8|209461.8|209519|209469|209519.5|209469.5|209511.1|209461.1|27
1639421970000|2021-12-13 18:59:30|209519.2|209469.2|209519.7|209469.7|209519.7|209469.7|209511.6|209461.6|19
1639421980000|2021-12-13 18:59:40|209519|209469|209515.2|209465.2|209519|209469|209513.4|209463.4|22
1639421990000|2021-12-13 18:59:50|209515.9|209465.9|209512.4|209462.4|209518.6|209468.6|209512.4|209462.4|25
1639422000000|2021-12-13 19:00:00|209513.4|209463.4|209564|209414|209568.9|209471|209507.8|209412.5|30
1639422010000|2021-12-13 19:00:10|209566.3|209416.3|209511.4|209461.4|209566.3|209463.7|209511.4|209412.6|30
1639422020000|2021-12-13 19:00:20|209511.9|209461.9|209514.6|209464.6|209515.9|209465.9|209507.3|209457.3|29
1639422030000|2021-12-13 19:00:30|209514.5|209464.5|209520.2|209470.2|209520.2|209470.2|209510.8|209460.8|18
1639422040000|2021-12-13 19:00:40|209520.6|209470.6|209518.2|209468.2|209521.5|209471.5|209506|209456|27
1639422050000|2021-12-13 19:00:50|209519.8|209469.8|209520.5|209470.5|209520.6|209470.6|209517.5|209467.5|22
1639422060000|2021-12-13 19:01:00|209520.4|209470.4|209521.1|209471.1|209521.1|209471.1|209517.1|209467.1|27
1639422070000|2021-12-13 19:01:10|209520.9|209470.9|209513|209463|209521.1|209471.1|209511.4|209461.4|20
1639422080000|2021-12-13 19:01:20|209513.6|209463.6|209516.1|209466.1|209516.1|209466.1|209512.2|209462.2|18
1639422090000|2021-12-13 19:01:30|209516.6|209466.6|209521.5|209471.5|209521.5|209471.5|209514.2|209464.2|17
1639422100000|2021-12-13 19:01:40|209521.6|209471.6|209627.1|209477.1|209627.9|209522.4|209519.5|209460.1|26
1639422110000|2021-12-13 19:01:50|209628|209478|209622.6|209472.6|209628|209528.3|209574.8|209471.4|30
1639422120000|2021-12-13 19:02:00|209622.8|209472.8|209647|209497|209648.6|209543.1|209585.1|209472.3|25
1639422130000|2021-12-13 19:02:10|209647.4|209497.4|209567.4|209517.4|209647.4|209520|209559.4|209489.9|30
1639422140000|2021-12-13 19:02:20|209567.2|209517.2|209571.5|209521.5|209573.1|209523.1|209567.2|209517.2|22
1639422150000|2021-12-13 19:02:30|209571.2|209521.2|209571|209521|209575.1|209525.1|209569.5|209519.5|20
1639422160000|2021-12-13 19:02:40|209570.9|209520.9|209572.6|209522.6|209572.6|209522.6|209568.2|209518.2|23
1639422170000|2021-12-13 19:02:50|209572.9|209522.9|209625.9|209475.9|209625.9|209528.8|209570.8|209475.9|22
1639422180000|2021-12-13 19:03:00|209627|209477|209582.4|209532.4|209631.4|209532.8|209575.5|209475.5|26
1639422190000|2021-12-13 19:03:10|209583|209533|209582|209532|209583|209533|209571.1|209521.1|25
1639422200000|2021-12-13 19:03:20|209581.8|209531.8|209581.1|209531.1|209582.4|209532.4|209575.6|209525.6|25
1639422210000|2021-12-13 19:03:30|209576.6|209526.6|209574.3|209524.3|209576.6|209526.6|209569.3|209519.3|28
1639422220000|2021-12-13 19:03:40|209572.9|209522.9|209568.4|209518.4|209575.8|209525.8|209568.4|209518.4|28
1639422230000|2021-12-13 19:03:50|209568.6|209518.6|209571.5|209521.5|209572.7|209522.7|209568.6|209518.6|18
1639422240000|2021-12-13 19:04:00|209572.8|209522.8|209575.4|209525.4|209580.6|209530.6|209570.5|209520.5|19
1639422250000|2021-12-13 19:04:10|209575.5|209525.5|209648.2|209598.2|209649.1|209599.1|209574.3|209524.3|26
1639422260000|2021-12-13 19:04:20|209647.6|209597.6|209649.3|209599.3|209651.4|209601.4|209647.6|209597.6|17
1639422270000|2021-12-13 19:04:30|209649.1|209599.1|209650.3|209600.3|209650.7|209600.7|209647.3|209597.3|23
1639422280000|2021-12-13 19:04:40|209650|209600|209653.2|209603.2|209653.6|209603.6|209644.7|209594.7|24
1639422290000|2021-12-13 19:04:50|209653.4|209603.4|209648.3|209598.3|209657.7|209607.7|209645.7|209595.7|26
1639422300000|2021-12-13 19:05:00|209649.5|209599.5|209643.4|209593.4|209649.6|209599.6|209639.9|209589.9|23
1639422310000|2021-12-13 19:05:10|209646.3|209596.3|209650.4|209600.4|209698.5|209600.5|209642.5|209547.7|19
1639422320000|2021-12-13 19:05:20|209652.5|209602.5|209651.6|209601.6|209654.7|209604.7|209646.5|209596.5|22
1639422330000|2021-12-13 19:05:30|209651.4|209601.4|209650.5|209600.5|209705.1|209603|209650.5|209551.9|16
1639422340000|2021-12-13 19:05:40|209651.6|209601.6|209653.2|209603.2|209664.6|209614.6|209650.2|209600.2|33
1639422350000|2021-12-13 19:05:50|209655.1|209605.1|209654|209604|209702.8|209608.6|209650|209549.2|26
1639422360000|2021-12-13 19:06:00|209654.3|209604.3|209648.1|209598.1|209654.3|209604.3|209644.1|209594.1|22
1639422370000|2021-12-13 19:06:10|209648.5|209598.5|209646.8|209596.8|209648.5|209598.5|209643.2|209593.2|29
1639422380000|2021-12-13 19:06:20|209647.8|209597.8|209649.1|209599.1|209649.1|209599.1|209643.4|209593.4|25
1639422390000|2021-12-13 19:06:30|209648.1|209598.1|209641|209591|209649.5|209599.5|209640.1|209590.1|23
1639422400000|2021-12-13 19:06:40|209641.2|209591.2|209643.1|209593.1|209643.2|209593.2|209641.2|209591.2|10
1639422410000|2021-12-13 19:06:50|209641.8|209591.8|209644.3|209594.3|209648.7|209598.7|209641.8|209591.8|25
1639422420000|2021-12-13 19:07:00|209647.4|209597.4|209675.3|209625.3|209675.3|209625.3|209647.4|209597.4|26
1639422430000|2021-12-13 19:07:10|209674.9|209624.9|209666.5|209616.5|209674.9|209624.9|209664.1|209614.1|24
1639422440000|2021-12-13 19:07:20|209666.3|209616.3|209658.9|209608.9|209674|209624|209655.5|209605.5|32
1639422450000|2021-12-13 19:07:30|209659.1|209609.1|209658.6|209608.6|209663|209613|209656.2|209606.2|23
1639422460000|2021-12-13 19:07:40|209659.1|209609.1|209659.1|209609.1|209662.6|209612.6|209658.4|209608.4|23
1639422470000|2021-12-13 19:07:50|209658.8|209608.8|209662.2|209612.2|209666.1|209616.1|209658.4|209608.4|14
1639422480000|2021-12-13 19:08:00|209662|209612|209661.8|209611.8|209662.6|209612.6|209660.6|209610.6|15
1639422490000|2021-12-13 19:08:10|209661.5|209611.5|209664.3|209614.3|209664.3|209614.3|209660.4|209610.4|16
1639422500000|2021-12-13 19:08:20|209659.3|209609.3|209665.8|209615.8|209667.8|209617.8|209659.3|209609.3|16
1639422510000|2021-12-13 19:08:30|209666.2|209616.2|209675.2|209625.2|209678|209628|209657.1|209607.1|26
1639422520000|2021-12-13 19:08:40|209676|209626|209708.5|209658.5|209713.6|209663.6|209676|209626|25
1639422530000|2021-12-13 19:08:50|209707.1|209657.1|209706.5|209656.5|209707.4|209657.4|209703.7|209653.7|14
1639422540000|2021-12-13 19:09:00|209706.9|209656.9|209705.6|209655.6|209708|209658|209705|209655|19
1639422550000|2021-12-13 19:09:10|209705.8|209655.8|209707.8|209657.8|209708.2|209658.2|209705.8|209655.8|12
1639422560000|2021-12-13 19:09:20|209706|209656|209702.5|209652.5|209757.3|209659.3|209698.4|209600.6|23
1639422570000|2021-12-13 19:09:30|209703.4|209653.4|209705.7|209655.7|209706.9|209656.9|209700.1|209650.1|24
1639422580000|2021-12-13 19:09:40|209706.6|209656.6|209704.1|209654.1|209707.5|209657.5|209702.9|209652.9|16
1639422590000|2021-12-13 19:09:50|209704.9|209654.9|209699.8|209649.8|209705.9|209655.9|209699.8|209649.8|17
1639422600000|2021-12-13 19:10:00|209701.4|209651.4|209703.5|209653.5|209704.7|209654.7|209701.4|209651.4|12
1639422610000|2021-12-13 19:10:10|209703.1|209653.1|209704.2|209654.2|209704.2|209654.2|209702|209652|14
1639422620000|2021-12-13 19:10:20|209705.8|209655.8|209697.8|209647.8|209706|209656|209690.9|209640.9|23
1639422630000|2021-12-13 19:10:30|209697.1|209647.1|209702.3|209652.3|209751.1|209654.6|209691.1|209601.1|26
1639422640000|2021-12-13 19:10:40|209703.5|209653.5|209696.1|209646.1|209751.1|209653.8|209696.1|209595.1|14
1639422650000|2021-12-13 19:10:50|209696|209646|209702.3|209652.3|209703.1|209653.1|209692.6|209642.6|18
1639422660000|2021-12-13 19:11:00|209700.3|209650.3|209701.9|209651.9|209702.7|209652.7|209699.3|209649.3|21
1639422670000|2021-12-13 19:11:10|209700.6|209650.6|209707.1|209657.1|209707.1|209657.1|209700.6|209650.6|9
1639422680000|2021-12-13 19:11:20|209705.6|209655.6|209703.2|209653.2|209705.6|209655.6|209703.2|209653.2|8
1639422690000|2021-12-13 19:11:30|209703.6|209653.6|209702.6|209652.6|209704|209654|209701.8|209651.8|16
1639422700000|2021-12-13 19:11:40|209702.8|209652.8|209701.1|209651.1|209702.8|209652.8|209699.2|209649.2|9
1639422710000|2021-12-13 19:11:50|209700.7|209650.7|209701.5|209651.5|209703.1|209653.1|209700.3|209650.3|11
1639422720000|2021-12-13 19:12:00|209701.3|209651.3|209701.3|209651.3|209702.2|209652.2|209699.8|209649.8|9
1639422730000|2021-12-13 19:12:10|209702.3|209652.3|209702.7|209652.7|209751.6|209652.7|209702.3|209600.6|10
1639422740000|2021-12-13 19:12:20|209702.4|209652.4|209703.4|209653.4|209703.4|209653.4|209700|209650|15
1639422750000|2021-12-13 19:12:30|209703.6|209653.6|209702.6|209652.6|209707|209657|209702.6|209652.6|16
1639422760000|2021-12-13 19:12:40|209703.3|209653.3|209703.2|209653.2|209704|209654|209702.9|209652.9|9
1639422770000|2021-12-13 19:12:50|209703.5|209653.5|209701.7|209651.7|209704.8|209654.8|209701.7|209651.7|13
1639422780000|2021-12-13 19:13:00|209702.1|209652.1|209703.9|209653.9|209703.9|209653.9|209702.1|209652.1|6
1639422790000|2021-12-13 19:13:10|209707.5|209657.5|209750.6|209700.6|209750.6|209700.6|209707.5|209657.5|23
1639422800000|2021-12-13 19:13:20|209748.1|209698.1|209750|209700|209750|209700|209746.3|209696.3|17
1639422810000|2021-12-13 19:13:30|209750.2|209700.2|209746.2|209696.2|209750.2|209700.2|209746.2|209696.2|10
1639422820000|2021-12-13 19:13:40|209747|209697|209749.4|209699.4|209750.5|209700.5|209747|209697|14
1639422830000|2021-12-13 19:13:50|209748.9|209698.9|209749.9|209699.9|209749.9|209699.9|209747.2|209697.2|4
1639422840000|2021-12-13 19:14:00|209746.6|209696.6|209748.1|209698.1|209750.3|209700.3|209746|209696|13
1639422850000|2021-12-13 19:14:10|209748.6|209698.6|209753.6|209703.6|209753.9|209703.9|209744.7|209694.7|12
1639422860000|2021-12-13 19:14:20|209755.9|209705.9|209790|209740|209794.2|209744.2|209755.4|209705.4|20
1639422870000|2021-12-13 19:14:30|209790.3|209740.3|209789.8|209739.8|209791.5|209741.5|209787.8|209737.8|13
1639422880000|2021-12-13 19:14:40|209789.7|209739.7|209785|209735|209790.5|209740.5|209773.8|209723.8|12
1639422890000|2021-12-13 19:14:50|209784.3|209734.3|209782.3|209732.3|209784.3|209734.3|209779.5|209729.5|16
1639422900000|2021-12-13 19:15:00|209782.2|209732.2|209776.9|209726.9|209782.2|209732.2|209776.1|209726.1|9
1639422910000|2021-12-13 19:15:10|209777.5|209727.5|209780.8|209730.8|209831.8|209738.2|209773.8|209681.8|24
1639422920000|2021-12-13 19:15:20|209784.5|209734.5|209780.6|209730.6|209784.5|209734.5|209780.6|209730.6|9
1639422930000|2021-12-13 19:15:30|209780.2|209730.2|209784.4|209734.4|209784.5|209734.5|209780.2|209730.2|11
1639422940000|2021-12-13 19:15:40|209785.3|209735.3|209794.8|209744.8|209839.4|209744.8|209781.4|209689.4|10
1639422950000|2021-12-13 19:15:50|209793.8|209743.8|209789.5|209739.5|209796.5|209746.5|209789.5|209739.5|12
1639422960000|2021-12-13 19:16:00|209791|209741|209799.6|209749.6|209850|209752.5|209790.2|209696|18
1639422970000|2021-12-13 19:16:10|209797.6|209747.6|209802.9|209752.9|209804.3|209754.3|209796.6|209746.6|15
1639422980000|2021-12-13 19:16:20|209803|209753|209797.3|209747.3|209803.8|209753.8|209794.2|209744.2|11
1639422990000|2021-12-13 19:16:30|209796.4|209746.4|209800.1|209750.1|209800.1|209750.1|209796.1|209746.1|8
1639423000000|2021-12-13 19:16:40|209800.2|209750.2|209797.9|209747.9|209800.2|209750.2|209794.9|209744.9|19
1639423010000|2021-12-13 19:16:50|209798.3|209748.3|209798.2|209748.2|209799|209749|209797|209747|12
1639423020000|2021-12-13 19:17:00|209798|209748|209799.8|209749.8|209802.4|209752.4|209798|209748|7
1639423030000|2021-12-13 19:17:10|209797.8|209747.8|209796.6|209746.6|209799.2|209749.2|209795.6|209745.6|9
1639423040000|2021-12-13 19:17:20|209797.8|209747.8|209797.8|209747.8|209797.8|209747.8|209795.7|209745.7|13
1639423050000|2021-12-13 19:17:30|209798.7|209748.7|209814.6|209764.6|209814.6|209764.6|209798.1|209748.1|13
1639423060000|2021-12-13 19:17:40|209815.3|209765.3|209811.7|209761.7|209816.3|209766.3|209806.5|209756.5|9
1639423070000|2021-12-13 19:17:50|209811.6|209761.6|209780.9|209730.9|209813.6|209763.6|209778.6|209728.6|22
1639423080000|2021-12-13 19:18:00|209777.7|209727.7|209838.5|209688.5|209838.5|209740.4|209777.7|209684.6|18
1639423090000|2021-12-13 19:18:10|209785.9|209735.9|209785.7|209735.7|209788.8|209738.8|209782.6|209732.6|13
1639423100000|2021-12-13 19:18:20|209784.9|209734.9|209833.8|209683.8|209836.8|209736.2|209779.9|209682|20
1639423110000|2021-12-13 19:18:30|209840.2|209690.2|209784.3|209734.3|209840.2|209739.8|209781.1|209680.4|23
1639423120000|2021-12-13 19:18:40|209784.5|209734.5|209783.6|209733.6|209786.1|209736.1|209782.5|209732.5|13
1639423130000|2021-12-13 19:18:50|209784.2|209734.2|209783.5|209733.5|209785.8|209735.8|209782.1|209732.1|18
1639423140000|2021-12-13 19:19:00|209782.5|209732.5|209780.8|209730.8|209785.2|209735.2|209780.3|209730.3|24
1639423150000|2021-12-13 19:19:10|209781.1|209731.1|209784.2|209734.2|209784.2|209734.2|209779.9|209729.9|20
1639423160000|2021-12-13 19:19:20|209783.7|209733.7|209788.9|209738.9|209790.2|209740.2|209778.4|209728.4|24
1639423170000|2021-12-13 19:19:30|209789.9|209739.9|209790.6|209740.6|209792.3|209742.3|209788.9|209738.9|21
1639423180000|2021-12-13 19:19:40|209790.2|209740.2|209793.2|209743.2|209793.7|209743.7|209789.2|209739.2|14
1639423190000|2021-12-13 19:19:50|209796.5|209746.5|209791.7|209741.7|209796.5|209746.5|209791.7|209741.7|8
1639423200000|2021-12-13 19:20:00|209792.5|209742.5|209791.1|209741.1|209794.2|209744.2|209790.3|209740.3|15
1639423210000|2021-12-13 19:20:10|209791.2|209741.2|209791.3|209741.3|209792.2|209742.2|209790.6|209740.6|10
1639423220000|2021-12-13 19:20:20|209793.5|209743.5|209794.8|209744.8|209839.7|209744.8|209790.6|209689.6|20
1639423230000|2021-12-13 19:20:30|209795.9|209745.9|209794.7|209744.7|209797.2|209747.2|209791.9|209741.9|15
1639423240000|2021-12-13 19:20:40|209793.4|209743.4|209794.7|209744.7|209797|209747|209790.6|209740.6|17
1639423250000|2021-12-13 19:20:50|209783.8|209733.8|209784.8|209734.8|209785.5|209735.5|209779.1|209729.1|21
1639423260000|2021-12-13 19:21:00|209782.2|209732.2|209785.6|209735.6|209786.6|209736.6|209778.5|209728.5|23
1639423270000|2021-12-13 19:21:10|209784.6|209734.6|209790.3|209740.3|209793.1|209743.1|209778.9|209728.9|29
1639423280000|2021-12-13 19:21:20|209784.9|209734.9|209792.4|209742.4|209792.4|209742.4|209784.9|209734.9|18
1639423290000|2021-12-13 19:21:30|209792|209742|209784.8|209734.8|209792|209742|209779.8|209729.8|18
1639423300000|2021-12-13 19:21:40|209785.8|209735.8|209829.4|209679.4|209829.4|209738.6|209777|209676.3|18
1639423310000|2021-12-13 19:21:50|209828.9|209678.9|209778.2|209728.2|209833.6|209734.4|209775|209677.9|25
1639423320000|2021-12-13 19:22:00|209779.9|209729.9|209779.9|209729.9|209782.7|209732.7|209779.3|209729.3|21
1639423330000|2021-12-13 19:22:10|209783.1|209733.1|209783.8|209733.8|209783.9|209733.9|209781.6|209731.6|15
1639423340000|2021-12-13 19:22:20|209782.1|209732.1|209784.2|209734.2|209784.6|209734.6|209780.3|209730.3|19
1639423350000|2021-12-13 19:22:30|209784.8|209734.8|209795.7|209745.7|209843.4|209749.9|209774.2|209690.7|15
1639423360000|2021-12-13 19:22:40|209793.9|209743.9|209839.5|209689.5|209839.5|209752.2|209793.9|209689|13
1639423370000|2021-12-13 19:22:50|209841.6|209691.6|209795.8|209745.8|209843.6|209746.5|209795.7|209691.6|12
1639423380000|2021-12-13 19:23:00|209795.6|209745.6|209796.5|209746.5|209796.7|209746.7|209792.4|209742.4|9
1639423390000|2021-12-13 19:23:10|209796.4|209746.4|209796.8|209746.8|209800.7|209750.7|209794.9|209744.9|14
1639423400000|2021-12-13 19:23:20|209798|209748|209796.3|209746.3|209798|209748|209795.6|209745.6|10
1639423410000|2021-12-13 19:23:30|209796.8|209746.8|209848.9|209798.9|209889.3|209798.9|209796.6|209729|26
1639423420000|2021-12-13 19:23:40|209849|209799|209876.1|209826.1|209923.7|209827|209849|209771.7|28
1639423430000|2021-12-13 19:23:50|209876.7|209826.7|209872.7|209822.7|209876.7|209826.7|209870.8|209820.8|12
1639423440000|2021-12-13 19:24:00|209870.6|209820.6|209912.2|209762.2|209919.3|209821.4|209867.3|209761|25
1639423450000|2021-12-13 19:24:10|209911.7|209761.7|209915|209765|209915.9|209765.9|209911.2|209761.2|10
1639423460000|2021-12-13 19:24:20|209915.3|209765.3|209914.9|209764.9|209915.4|209765.4|209914.9|209764.9|7
1639423470000|2021-12-13 19:24:30|209914.4|209764.4|209837.7|209787.7|209914.4|209787.7|209816.3|209713.7|27
1639423480000|2021-12-13 19:24:40|209833.8|209783.8|209880.4|209730.4|209884.5|209784.4|209833.8|209728.9|27
1639423490000|2021-12-13 19:24:50|209881|209731|209879.9|209729.9|209881.6|209731.6|209875.2|209725.2|13
1639423500000|2021-12-13 19:25:00|209881|209731|209882.2|209732.2|209882.4|209732.4|209880.4|209730.4|17
1639423510000|2021-12-13 19:25:10|209880.6|209730.6|209882.6|209732.6|209884.1|209734.1|209879.7|209729.7|12
1639423520000|2021-12-13 19:25:20|209883.8|209733.8|209882.3|209732.3|209884|209785.6|209835.6|209729.6|16
1639423530000|2021-12-13 19:25:30|209883|209733|209883.8|209733.8|209883.8|209733.8|209880|209730|9
1639423540000|2021-12-13 19:25:40|209883.1|209733.1|209808.7|209758.7|209883.1|209760.6|209807.8|209700|18
1639423550000|2021-12-13 19:25:50|209808.2|209758.2|209812.1|209762.1|209812.9|209762.9|209808.2|209758.2|14
1639423560000|2021-12-13 19:26:00|209815.7|209765.7|209866.9|209816.9|209923.3|209829.1|209809|209756.1|29
1639423570000|2021-12-13 19:26:10|209863.9|209813.9|209863.7|209813.7|209914.8|209816.2|209861|209755.2|31
1639423580000|2021-12-13 19:26:20|209863.6|209813.6|209862.3|209812.3|209865.9|209815.9|209862.3|209812.3|20
1639423590000|2021-12-13 19:26:30|209863.4|209813.4|209911.6|209761.6|209911.6|209813.4|209858.1|209756.8|22
1639423600000|2021-12-13 19:26:40|209911.8|209761.8|209868.1|209818.1|209914.8|209818.1|209865.6|209760.6|23
1639423610000|2021-12-13 19:26:50|209867.7|209817.7|209912.3|209762.3|209913.9|209819|209865.9|209754.3|24
1639423620000|2021-12-13 19:27:00|209909.7|209759.7|209872.5|209822.5|209917.5|209831.2|209871.8|209759.7|27
1639423630000|2021-12-13 19:27:10|209872.6|209822.6|209906.9|209856.9|209912|209862|209872.6|209822.6|29
1639423640000|2021-12-13 19:27:20|209904|209854|209898.3|209848.3|209905.4|209855.4|209892.1|209842.1|30
1639423650000|2021-12-13 19:27:30|209894.5|209844.5|209931.7|209881.7|209944.3|209887.3|209888.6|209784.7|39
1639423660000|2021-12-13 19:27:40|209936.3|209886.3|209927.6|209877.6|209936.3|209886.3|209925.5|209875.5|34
1639423670000|2021-12-13 19:27:50|209927.5|209877.5|209931.6|209881.6|209933.2|209883.2|209927.5|209877.5|31
1639423680000|2021-12-13 19:28:00|209931.3|209881.3|209928.6|209878.6|209933.6|209883.6|209928.6|209878.6|29
1639423690000|2021-12-13 19:28:10|209928.3|209878.3|209939.9|209889.9|209956.6|209906.6|209928.3|209878.3|33
1639423700000|2021-12-13 19:28:20|209941.1|209891.1|209939.2|209889.2|209942|209892|209937.3|209887.3|25
1639423710000|2021-12-13 19:28:30|209940.5|209890.5|210013.1|209863.1|210015.8|209916.1|209940.5|209841.7|37
1639423720000|2021-12-13 19:28:40|210017|209867|210014.2|209864.2|210017|209867|210010.4|209860.4|31
1639423730000|2021-12-13 19:28:50|210014.5|209864.5|210003.8|209853.8|210015.3|209865.3|210002.2|209852.2|31
1639423740000|2021-12-13 19:29:00|210002.4|209852.4|209949.3|209899.3|210002.4|209901.4|209935.2|209852.4|38
1639423750000|2021-12-13 19:29:10|209951.8|209901.8|209951.8|209901.8|210003.6|209903.6|209946|209848.9|36
1639423760000|2021-12-13 19:29:20|209952.2|209902.2|210007|209857|210007|209908.6|209951.2|209848|31
1639423770000|2021-12-13 19:29:30|210007.8|209857.8|210006.9|209856.9|210009.2|209859.2|210006.9|209856.9|25
1639423780000|2021-12-13 19:29:40|210007.3|209857.3|210005.3|209855.3|210007.3|209857.3|210004.7|209854.7|18
1639423790000|2021-12-13 19:29:50|210005.2|209855.2|210004.5|209854.5|210007.2|209857.2|210002.2|209852.2|21
1639423800000|2021-12-13 19:30:00|210005.8|209855.8|209987.7|209837.7|210007.7|209893.2|209937.4|209835.5|29
1639423810000|2021-12-13 19:30:10|209987.5|209837.5|209931.7|209881.7|209988.4|209882.1|209929.6|209833|25
1639423820000|2021-12-13 19:30:20|209984.3|209834.3|209934.8|209884.8|209984.4|209885.8|209932.3|209831.6|24
1639423830000|2021-12-13 19:30:30|209935.5|209885.5|209959.6|209909.6|209964.7|209914.7|209933.1|209883.1|32
1639423840000|2021-12-13 19:30:40|209959.5|209909.5|210009.6|209859.6|210009.6|209913.7|209955.7|209848.7|26
1639423850000|2021-12-13 19:30:50|210009.9|209859.9|210012.7|209862.7|210016.6|209866.6|210006.4|209856.4|30
1639423860000|2021-12-13 19:31:00|210013.1|209863.1|210013.9|209863.9|210016.5|209866.5|210013.1|209863.1|14
1639423870000|2021-12-13 19:31:10|210013.8|209863.8|210004.2|209854.2|210018.3|209868.3|209999.6|209849.6|24
1639423880000|2021-12-13 19:31:20|210002.1|209852.1|210007.4|209857.4|210010|209860|210002.1|209852.1|18
1639423890000|2021-12-13 19:31:30|210008.2|209858.2|210006.4|209856.4|210008.3|209858.3|210004.6|209854.6|22
1639423900000|2021-12-13 19:31:40|210005.5|209855.5|210005.5|209855.5|210007|209857|210004.3|209854.3|16
1639423910000|2021-12-13 19:31:50|210004.6|209854.6|210005.2|209855.2|210006.5|209856.5|210004.6|209854.6|12
1639423920000|2021-12-13 19:32:00|210006.8|209856.8|210007.9|209857.9|210008.6|209914.7|209961.4|209856.8|14
1639423930000|2021-12-13 19:32:10|210008.3|209858.3|210010|209860|210010.7|209860.7|210006.6|209856.6|22
1639423940000|2021-12-13 19:32:20|210009|209859|210005.9|209855.9|210009.9|209859.9|210005.1|209855.1|19
1639423950000|2021-12-13 19:32:30|210005.2|209855.2|210005.9|209855.9|210009.9|209859.9|210001.9|209851.9|22
1639423960000|2021-12-13 19:32:40|210009.8|209859.8|210006.9|209856.9|210009.8|209859.8|210005.5|209855.5|19
1639423970000|2021-12-13 19:32:50|210006|209856|210005.5|209855.5|210009.8|209859.8|210005.5|209855.5|22
1639423980000|2021-12-13 19:33:00|210005.4|209855.4|210007.6|209857.6|210007.9|209857.9|210004.2|209854.2|24
1639423990000|2021-12-13 19:33:10|210006.3|209856.3|210004.7|209854.7|210007.9|209857.9|210003.2|209853.2|20
1639424000000|2021-12-13 19:33:20|210004|209854|209987.4|209837.4|210005.9|209855.9|209987.3|209837.3|22
1639424010000|2021-12-13 19:33:30|209989.4|209839.4|209988.6|209838.6|209991.9|209841.9|209986.3|209836.3|27
1639424020000|2021-12-13 19:33:40|209989.5|209839.5|209957|209807|209989.5|209856|209906|209807|31
1639424030000|2021-12-13 19:33:50|209957.7|209807.7|209952.5|209802.5|209957.7|209807.7|209947.6|209797.6|26
1639424040000|2021-12-13 19:34:00|209954.2|209804.2|209949.4|209799.4|209954.2|209804.2|209947.6|209797.6|29
1639424050000|2021-12-13 19:34:10|209950.2|209800.2|209948.5|209798.5|209952.4|209802.4|209946.9|209796.9|17
1639424060000|2021-12-13 19:34:20|209949|209799|209949.8|209799.8|209951.9|209801.9|209947.6|209797.6|18
1639424070000|2021-12-13 19:34:30|209957.2|209807.2|209952.3|209802.3|209957.4|209807.4|209951|209801|14
1639424080000|2021-12-13 19:34:40|209951.7|209801.7|209953.1|209803.1|209956.3|209806.3|209951.7|209801.7|10
1639424090000|2021-12-13 19:34:50|209953.6|209803.6|209954.2|209804.2|209957.6|209807.6|209951.2|209801.2|14
1639424100000|2021-12-13 19:35:00|209957.7|209807.7|209969.5|209919.5|210000.5|209919.5|209946.3|209804.8|29
1639424110000|2021-12-13 19:35:10|210008.1|209858.1|210026.6|209876.6|210030.6|209880.6|210008.1|209858.1|36
1639424120000|2021-12-13 19:35:20|210031.8|209881.8|210017.8|209867.8|210031.8|209881.8|210017.8|209867.8|33
1639424130000|2021-12-13 19:35:30|210017|209867|210009.9|209859.9|210017.9|209867.9|210004.5|209854.5|37
1639424140000|2021-12-13 19:35:40|210009.4|209859.4|209978.2|209828.2|210009.4|209859.4|209969.9|209819.9|27
1639424150000|2021-12-13 19:35:50|209977.4|209827.4|209977.4|209827.4|209980.7|209830.7|209975.1|209825.1|28
1639424160000|2021-12-13 19:36:00|209974.6|209824.6|209974.7|209824.7|209977.2|209827.2|209974.3|209824.3|20
1639424170000|2021-12-13 19:36:10|209974.1|209824.1|209972.8|209822.8|209976|209826|209970.1|209820.1|35
1639424180000|2021-12-13 19:36:20|209972.1|209822.1|209974.2|209824.2|209978.7|209828.7|209969|209819|26
1639424190000|2021-12-13 19:36:30|209960.1|209810.1|209940.5|209790.5|209960.1|209810.1|209935.9|209785.9|29
1639424200000|2021-12-13 19:36:40|209938.8|209788.8|209939.4|209789.4|209941.2|209791.2|209938.1|209788.1|16
1639424210000|2021-12-13 19:36:50|209939|209789|209945.7|209795.7|209952.9|209802.9|209939|209789|26
1639424220000|2021-12-13 19:37:00|209945.9|209795.9|209950.5|209800.5|209954|209804|209945.9|209795.9|27
1639424230000|2021-12-13 19:37:10|209951|209801|209943.3|209793.3|209951|209801|209943.3|209793.3|24
1639424240000|2021-12-13 19:37:20|209944.6|209794.6|209945.7|209795.7|209947.5|209797.5|209942.1|209792.1|27
1639424250000|2021-12-13 19:37:30|209943.7|209793.7|209878.8|209828.8|209944.6|209832.6|209877.6|209777.5|25
1639424260000|2021-12-13 19:37:40|209879.1|209829.1|209934.6|209784.6|209934.6|209830.7|209878.6|209776.5|22
1639424270000|2021-12-13 19:37:50|209933.9|209783.9|209933.2|209783.2|209933.9|209783.9|209932.1|209782.1|26
1639424280000|2021-12-13 19:38:00|209931.1|209781.1|209929.3|209779.3|209932.3|209782.3|209924.4|209774.4|37
1639424290000|2021-12-13 19:38:10|209926.7|209776.7|209925.4|209775.4|209927.6|209777.6|209924.3|209774.3|28
1639424300000|2021-12-13 19:38:20|209925.5|209775.5|209925.3|209775.3|209927.3|209777.3|209924.2|209774.2|26
1639424310000|2021-12-13 19:38:30|209925.5|209775.5|209928.9|209778.9|209930.3|209780.3|209923.3|209773.3|18
1639424320000|2021-12-13 19:38:40|209928.2|209778.2|209928.3|209778.3|209932.8|209782.8|209918.4|209768.4|31
1639424330000|2021-12-13 19:38:50|209929.9|209779.9|209927.3|209777.3|209930.5|209780.5|209926.2|209776.2|27
1639424340000|2021-12-13 19:39:00|209927.9|209777.9|209927.3|209777.3|209928.4|209778.4|209925.5|209775.5|22
1639424350000|2021-12-13 19:39:10|209928.3|209778.3|209924.6|209774.6|209928.3|209778.3|209924.6|209774.6|20
1639424360000|2021-12-13 19:39:20|209925|209775|209926.6|209776.6|209926.6|209776.6|209922.5|209772.5|19
1639424370000|2021-12-13 19:39:30|209921|209771|209924.7|209774.7|209926.3|209776.3|209919.4|209769.4|17
1639424380000|2021-12-13 19:39:40|209926.7|209776.7|209924.2|209774.2|209932.4|209782.4|209923.1|209773.1|19
1639424390000|2021-12-13 19:39:50|209924.9|209774.9|209925|209775|209933.2|209783.2|209923.1|209773.1|25
1639424400000|2021-12-13 19:40:00|209926|209776|209924.5|209774.5|209926.1|209776.1|209923.9|209773.9|18
1639424410000|2021-12-13 19:40:10|209924.6|209774.6|209926.6|209776.6|209928.4|209778.4|209919.4|209769.4|23
1639424420000|2021-12-13 19:40:20|209926.3|209776.3|209919.4|209769.4|209926.3|209776.3|209919.1|209769.1|19
1639424430000|2021-12-13 19:40:30|209920.3|209770.3|209920.7|209770.7|209922.6|209772.6|209919.9|209769.9|22
1639424440000|2021-12-13 19:40:40|209920.5|209770.5|209922.9|209772.9|209927.5|209777.5|209918.1|209768.1|21
1639424450000|2021-12-13 19:40:50|209923.8|209773.8|209923.8|209773.8|209924.1|209774.1|209922.3|209772.3|10
1639424460000|2021-12-13 19:41:00|209925.7|209775.7|209925.4|209775.4|209926.8|209776.8|209921.8|209771.8|14
1639424470000|2021-12-13 19:41:10|209922|209772|209919.1|209769.1|209922.5|209772.5|209913.9|209763.9|24
1639424480000|2021-12-13 19:41:20|209920.2|209770.2|209921.6|209771.6|209923.8|209773.8|209918.8|209768.8|21
1639424490000|2021-12-13 19:41:30|209921.9|209771.9|209922|209772|209923|209773|209919.8|209769.8|15
1639424500000|2021-12-13 19:41:40|209920.8|209770.8|209974|209824|209984.9|209834.9|209919.3|209769.3|33
1639424510000|2021-12-13 19:41:50|209980.2|209830.2|209966.9|209816.9|209980.2|209830.2|209963.9|209813.9|29
1639424520000|2021-12-13 19:42:00|209965.6|209815.6|209973.9|209823.9|209977.8|209827.8|209964.6|209814.6|21
1639424530000|2021-12-13 19:42:10|209973.5|209823.5|209988|209838|209996.5|209846.5|209973.5|209823.5|31
1639424540000|2021-12-13 19:42:20|209987.2|209837.2|209986.4|209836.4|209990.9|209840.9|209984.6|209834.6|29
1639424550000|2021-12-13 19:42:30|209985.3|209835.3|209979.1|209829.1|209986.6|209836.6|209979.1|209829.1|25
1639424560000|2021-12-13 19:42:40|209981.8|209831.8|209975.4|209825.4|209988.3|209838.3|209971.1|209821.1|32
1639424570000|2021-12-13 19:42:50|209974.1|209824.1|209971.2|209821.2|209975.3|209825.3|209971|209821|26
1639424580000|2021-12-13 19:43:00|209971.4|209821.4|209973.5|209823.5|209975.7|209825.7|209971.4|209821.4|25
1639424590000|2021-12-13 19:43:10|209975.1|209825.1|209972.9|209822.9|209976.4|209826.4|209972.9|209822.9|21
1639424600000|2021-12-13 19:43:20|209972.5|209822.5|209977.5|209827.5|209977.8|209827.8|209970.2|209820.2|22
1639424610000|2021-12-13 19:43:30|209977.9|209827.9|209976.1|209826.1|209978|209828|209974|209824|13
1639424620000|2021-12-13 19:43:40|209976.4|209826.4|209971.7|209821.7|209977|209827|209971|209821|14
1639424630000|2021-12-13 19:43:50|209971|209821|209978.8|209828.8|209980|209830|209970.1|209820.1|22
1639424640000|2021-12-13 19:44:00|209980.7|209830.7|210021.9|209871.9|210021.9|209871.9|209972.9|209822.9|33
1639424650000|2021-12-13 19:44:10|210021.1|209871.1|210022.9|209872.9|210026.5|209876.5|210019.6|209869.6|28
1639424660000|2021-12-13 19:44:20|210022.5|209872.5|210010.1|209860.1|210029.2|209879.2|210008.4|209858.4|22
1639424670000|2021-12-13 19:44:30|210008|209858|210014.6|209864.6|210020.1|209870.1|210008|209858|29
1639424680000|2021-12-13 19:44:40|210014.9|209864.9|210012.6|209862.6|210015.3|209865.3|210007.7|209857.7|23
1639424690000|2021-12-13 19:44:50|210012.3|209862.3|210013|209863|210013.8|209863.8|210008.5|209858.5|14
1639424700000|2021-12-13 19:45:00|210013.9|209863.9|210021.7|209871.7|210026.4|209876.4|210013.9|209863.9|22
1639424710000|2021-12-13 19:45:10|210020.7|209870.7|210019.7|209869.7|210022.4|209872.4|210017.5|209867.5|15
1639424720000|2021-12-13 19:45:20|210018.9|209868.9|210022.5|209872.5|210022.5|209872.5|210018.1|209868.1|10
1639424730000|2021-12-13 19:45:30|210018.9|209868.9|210020.4|209870.4|210020.4|209870.4|210018.2|209868.2|11
1639424740000|2021-12-13 19:45:40|210023.2|209873.2|210023.6|209873.6|210023.6|209873.6|210018.7|209868.7|14
1639424750000|2021-12-13 19:45:50|210023.5|209873.5|210024.6|209874.6|210024.6|209874.6|210019.5|209869.5|12
1639424760000|2021-12-13 19:46:00|210023.8|209873.8|210020.3|209870.3|210023.8|209873.8|210019.8|209869.8|10
1639424770000|2021-12-13 19:46:10|210021.3|209871.3|210016.9|209866.9|210022.3|209872.3|210016.9|209866.9|7
1639424780000|2021-12-13 19:46:20|210020.1|209870.1|210020.4|209870.4|210021|209871|210018.5|209868.5|14
1639424790000|2021-12-13 19:46:30|210021.7|209871.7|210017.4|209867.4|210021.7|209871.7|210016.8|209866.8|16
1639424800000|2021-12-13 19:46:40|210016.8|209866.8|210019.5|209869.5|210021.2|209871.2|210016.4|209866.4|17
1639424810000|2021-12-13 19:46:50|210020|209870|210018.8|209868.8|210020|209870|210016.7|209866.7|17
1639424820000|2021-12-13 19:47:00|210020.3|209870.3|210020.2|209870.2|210020.8|209870.8|210019.7|209869.7|14
1639424830000|2021-12-13 19:47:10|210019.3|209869.3|210055.3|209905.3|210073.9|209923.9|210018.9|209868.9|22
1639424840000|2021-12-13 19:47:20|210057|209907|210056.2|209906.2|210059.8|209909.8|210051|209901|25
1639424850000|2021-12-13 19:47:30|210054.9|209904.9|210091.6|209941.6|210101.6|209977.5|210027.5|209899.4|25
1639424860000|2021-12-13 19:47:40|210094.3|209944.3|210098.6|209948.6|210098.6|209948.6|210087.9|209937.9|22
1639424870000|2021-12-13 19:47:50|210096.4|209946.4|210084.9|209934.9|210099|209949|210081|209931|19
1639424880000|2021-12-13 19:48:00|210085.7|209935.7|210081|209931|210087.9|209937.9|210079.3|209929.3|29
1639424890000|2021-12-13 19:48:10|210082|209932|210078|209928|210082|209932|210077.5|209927.5|20
1639424900000|2021-12-13 19:48:20|210078.2|209928.2|210074.7|209924.7|210079|209929|210074.4|209924.4|15
1639424910000|2021-12-13 19:48:30|210074.4|209924.4|210074.5|209924.5|210076.3|209926.3|210069.1|209919.1|22
1639424920000|2021-12-13 19:48:40|210073.3|209923.3|210075.7|209925.7|210076.6|209926.6|210072.8|209922.8|19
1639424930000|2021-12-13 19:48:50|210074.4|209924.4|210075|209925|210075.2|209925.2|210067.3|209917.3|24
1639424940000|2021-12-13 19:49:00|210075.8|209925.8|210056.9|209906.9|210075.8|209925.8|210056.1|209906.1|22
1639424950000|2021-12-13 19:49:10|210059.6|209909.6|210058.7|209908.7|210060.1|209910.1|210057.1|209907.1|23
1639424960000|2021-12-13 19:49:20|210058.5|209908.5|210058.7|209908.7|210060.2|209910.2|210056.7|209906.7|24
1639424970000|2021-12-13 19:49:30|210058.5|209908.5|210058.8|209908.8|210061.8|209911.8|210057.3|209907.3|18
1639424980000|2021-12-13 19:49:40|210059.3|209909.3|210058.2|209908.2|210061.5|209911.5|210055.5|209905.5|22
1639424990000|2021-12-13 19:49:50|210059.7|209909.7|210032.4|209882.4|210061.3|209938.8|209986.5|209880|25
1639425000000|2021-12-13 19:50:00|210034.7|209884.7|210019.5|209869.5|210034.7|209916.2|209966.2|209868.7|22
1639425010000|2021-12-13 19:50:10|210016.1|209866.1|210017.4|209867.4|210022.3|209872.3|210014.1|209864.1|20
1639425020000|2021-12-13 19:50:20|210018.7|209868.7|210013.9|209863.9|210019.6|209921.3|209968.5|209857.6|27
1639425030000|2021-12-13 19:50:30|210012.1|209862.1|210015.1|209865.1|210015.3|209865.3|210007.5|209857.5|24
1639425040000|2021-12-13 19:50:40|210014.3|209864.3|210010.7|209860.7|210014.3|209864.3|210007.1|209857.1|21
1639425050000|2021-12-13 19:50:50|210009.8|209859.8|210009.7|209859.7|210012.3|209862.3|210009.5|209859.5|14
1639425060000|2021-12-13 19:51:00|210010.9|209860.9|210016.1|209866.1|210018.2|209868.2|210006.3|209856.3|15
1639425070000|2021-12-13 19:51:10|210016.2|209866.2|209971.4|209821.4|210016.5|209866.5|209971.3|209821.3|13
1639425080000|2021-12-13 19:51:20|209967.8|209817.8|209969.9|209819.9|209972.9|209822.9|209964.7|209814.7|28
1639425090000|2021-12-13 19:51:30|209969.8|209819.8|209972.1|209822.1|209978.7|209877.1|209925.1|209819.2|26
1639425100000|2021-12-13 19:51:40|209973.5|209823.5|209969.6|209819.6|209973.5|209823.5|209966.7|209816.7|22
1639425110000|2021-12-13 19:51:50|209970.3|209820.3|209970.6|209820.6|209971.9|209821.9|209967|209817|23
1639425120000|2021-12-13 19:52:00|209970.4|209820.4|209970.4|209820.4|209972.3|209822.3|209965.7|209815.7|20
1639425130000|2021-12-13 19:52:10|209971.1|209821.1|209973.7|209823.7|209973.7|209823.7|209970|209820|14
1639425140000|2021-12-13 19:52:20|209972.1|209822.1|209966.9|209816.9|209975.5|209825.5|209966.9|209816.9|25
1639425150000|2021-12-13 19:52:30|209968.8|209818.8|209974.5|209824.5|209975.6|209825.6|209968.8|209818.8|21
1639425160000|2021-12-13 19:52:40|209970|209820|209973.8|209823.8|209973.9|209823.9|209970|209820|29
1639425170000|2021-12-13 19:52:50|209972.9|209822.9|209972.5|209822.5|209974.6|209824.6|209971.9|209821.9|18
1639425180000|2021-12-13 19:53:00|209972.4|209822.4|209969.4|209819.4|209972.4|209822.4|209968.3|209818.3|10
1639425190000|2021-12-13 19:53:10|209970.6|209820.6|209973.8|209823.8|209973.8|209823.8|209970.6|209820.6|15
1639425200000|2021-12-13 19:53:20|209971.1|209821.1|209972.3|209822.3|209973.1|209823.1|209970.2|209820.2|17
1639425210000|2021-12-13 19:53:30|209970.7|209820.7|209976|209826|209976|209826|209967.7|209817.7|17
1639425220000|2021-12-13 19:53:40|209975.4|209825.4|209976.8|209826.8|209977.7|209827.7|209968.7|209818.7|23
1639425230000|2021-12-13 19:53:50|209974.1|209824.1|209977.3|209827.3|209978.5|209828.5|209968.8|209818.8|18
1639425240000|2021-12-13 19:54:00|209977.4|209827.4|209975.5|209825.5|209977.4|209827.4|209973.9|209823.9|20
1639425250000|2021-12-13 19:54:10|209975.6|209825.6|209980.2|209830.2|209980.3|209830.3|209975.6|209825.6|17
1639425260000|2021-12-13 19:54:20|209976.1|209826.1|209984.4|209834.4|209985|209835|209976.1|209826.1|16
1639425270000|2021-12-13 19:54:30|209984.1|209834.1|209986.8|209836.8|209987.8|209837.8|209984.1|209834.1|10
1639425280000|2021-12-13 19:54:40|209985.6|209835.6|209981.1|209831.1|209985.6|209835.6|209980.4|209830.4|15
1639425290000|2021-12-13 19:54:50|210013.4|209863.4|210109.5|209959.5|210126.6|209976.6|210013.4|209863.4|35
1639425300000|2021-12-13 19:55:00|210109.9|209959.9|210116.4|209966.4|210120|209970|210109.1|209959.1|29
1639425310000|2021-12-13 19:55:10|210117.3|209967.3|210122.2|209972.2|210128.6|209978.6|210111.5|209961.5|28
1639425320000|2021-12-13 19:55:20|210122.1|209972.1|210143.4|209993.4|210143.4|209993.4|210120.4|209970.4|30
1639425330000|2021-12-13 19:55:30|210149.3|209999.3|210142.5|209992.5|210149.3|209999.3|210135|209985|25
1639425340000|2021-12-13 19:55:40|210140.3|209990.3|210141|209991|210143.9|209993.9|210139.3|209989.3|25
1639425350000|2021-12-13 19:55:50|210139.9|209989.9|210130|209980|210140.1|209990.1|210119.1|209969.1|30
1639425360000|2021-12-13 19:56:00|210136.1|209986.1|210108.2|209958.2|210143.6|209993.6|210105.2|209955.2|32
1639425370000|2021-12-13 19:56:10|210108.9|209958.9|210102.1|209952.1|210108.9|209958.9|210099.5|209949.5|19
1639425380000|2021-12-13 19:56:20|210103.2|209953.2|210077.3|209927.3|210103.4|209953.4|210072.9|209922.9|22
1639425390000|2021-12-13 19:56:30|210077|209927|210074.7|209924.7|210077|209927|210072.7|209922.7|8
1639425400000|2021-12-13 19:56:40|210075.9|209925.9|210074.8|209924.8|210076.7|209926.7|210074.5|209924.5|9
1639425410000|2021-12-13 19:56:50|210076.1|209926.1|210077|209927|210078.6|209928.6|210072.6|209922.6|17
1639425420000|2021-12-13 19:57:00|210076.6|209926.6|210066.7|209916.7|210076.6|209926.6|210059.4|209909.4|25
1639425430000|2021-12-13 19:57:10|210065.9|209915.9|210062.2|209912.2|210065.9|209915.9|210061.4|209911.4|28
1639425440000|2021-12-13 19:57:20|210059.9|209909.9|210059.1|209909.1|210061.3|209911.3|210058|209908|24
1639425450000|2021-12-13 19:57:30|210047.1|209897.1|210033.5|209883.5|210047.1|209897.1|210030|209880|23
1639425460000|2021-12-13 19:57:40|210033.4|209883.4|210037.3|209887.3|210038.1|209888.1|210028.8|209878.8|21
1639425470000|2021-12-13 19:57:50|210037.9|209887.9|210038.5|209888.5|210044.3|209894.3|210033.1|209883.1|25
1639425480000|2021-12-13 19:58:00|210040.4|209890.4|210031.6|209881.6|210047.4|209897.4|210029.7|209879.7|24
1639425490000|2021-12-13 19:58:10|210033.8|209883.8|210032.5|209882.5|210039.3|209889.3|210024.5|209874.5|34
1639425500000|2021-12-13 19:58:20|210034|209884|210029.6|209879.6|210034.7|209884.7|210027.4|209877.4|27
1639425510000|2021-12-13 19:58:30|210029.5|209879.5|210019|209869|210031.1|209881.1|210012.9|209862.9|26
1639425520000|2021-12-13 19:58:40|210020|209870|209986|209836|210020|209870|209984.8|209834.8|24
1639425530000|2021-12-13 19:58:50|209987|209837|209975|209825|209988.9|209838.9|209961.3|209811.3|29
1639425540000|2021-12-13 19:59:00|209975.4|209825.4|209975.1|209825.1|209986.8|209881.3|209931.3|209822.4|33
1639425550000|2021-12-13 19:59:10|209976.8|209826.8|209975.4|209825.4|209980.3|209830.3|209971.5|209821.5|27
1639425560000|2021-12-13 19:59:20|209968.4|209818.4|209967.1|209817.1|209979.4|209879.1|209922.3|209817.1|37
1639425570000|2021-12-13 19:59:30|209966.8|209816.8|209976|209826|209977.5|209827.5|209963.9|209813.9|30
1639425580000|2021-12-13 19:59:40|209976.3|209826.3|209980.1|209830.1|209984.6|209883.4|209924.9|209826.3|32
1639425590000|2021-12-13 19:59:50|209994.2|209844.2|209930.1|209880.1|210001.5|209885.1|209927.6|209837.3|30
1639425600000|2021-12-13 20:00:00|209983|209833|209976.3|209826.3|209984.8|209834.8|209960.1|209810.1|34
1639425610000|2021-12-13 20:00:10|209974.6|209824.6|209979.6|209829.6|209985.3|209867.6|209917.6|209817|27
1639425620000|2021-12-13 20:00:20|209979.2|209829.2|209983.2|209833.2|209984.3|209834.3|209978.9|209828.9|23
1639425630000|2021-12-13 20:00:30|209982.8|209832.8|209981.8|209831.8|209987.4|209837.4|209981.8|209831.8|20
1639425640000|2021-12-13 20:00:40|209981.7|209831.7|209982.1|209832.1|209982.9|209832.9|209980.2|209830.2|17
1639425650000|2021-12-13 20:00:50|209982|209832|209988.1|209838.1|209992.5|209842.5|209979.7|209829.7|25
1639425660000|2021-12-13 20:01:00|209997.2|209847.2|210011.5|209861.5|210015.4|209865.4|209997.2|209847.2|30
1639425670000|2021-12-13 20:01:10|210010.1|209860.1|210017.7|209867.7|210022.4|209872.4|210008.4|209858.4|22
1639425680000|2021-12-13 20:01:20|210018.2|209868.2|210029.5|209879.5|210031.4|209881.4|210016.9|209866.9|26
1639425690000|2021-12-13 20:01:30|210026.5|209876.5|209995.1|209845.1|210027|209877|209994.2|209844.2|30
1639425700000|2021-12-13 20:01:40|209994.2|209844.2|210002.9|209852.9|210006|209856|209992.8|209842.8|20
1639425710000|2021-12-13 20:01:50|210002.7|209852.7|210002.8|209852.8|210011|209861|209994.3|209844.3|26
1639425720000|2021-12-13 20:02:00|210003.9|209853.9|210014.6|209864.6|210020.2|209870.2|210003.9|209853.9|26
1639425730000|2021-12-13 20:02:10|210015.2|209865.2|209990.8|209840.8|210016.6|209866.6|209989.9|209839.9|22
1639425740000|2021-12-13 20:02:20|209993.8|209843.8|209989.2|209839.2|209994.3|209844.3|209986.9|209836.9|17
1639425750000|2021-12-13 20:02:30|209989.5|209839.5|210028.1|209878.1|210035|209885|209989.5|209839.5|30
1639425760000|2021-12-13 20:02:40|210029.9|209879.9|210028.5|209878.5|210036.3|209886.3|210028.2|209878.2|22
1639425770000|2021-12-13 20:02:50|210028.6|209878.6|210031.5|209881.5|210031.5|209881.5|210028.6|209878.6|12
1639425780000|2021-12-13 20:03:00|210031.1|209881.1|210028.8|209878.8|210032.4|209882.4|210028.4|209878.4|21
1639425790000|2021-12-13 20:03:10|210029.6|209879.6|210031.4|209881.4|210031.4|209881.4|210029.4|209879.4|18
1639425800000|2021-12-13 20:03:20|210031.5|209881.5|210030.8|209880.8|210033.2|209883.2|210030.8|209880.8|13
1639425810000|2021-12-13 20:03:30|210031.2|209881.2|210035.7|209885.7|210035.7|209885.7|210027.9|209877.9|24
1639425820000|2021-12-13 20:03:40|210033.2|209883.2|210034.1|209884.1|210034.3|209884.3|210031.8|209881.8|11
1639425830000|2021-12-13 20:03:50|210034.4|209884.4|210034.3|209884.3|210035|209885|210033.1|209883.1|18
1639425840000|2021-12-13 20:04:00|210035|209885|210068.9|209918.9|210069.8|209919.8|210032.5|209882.5|18
1639425850000|2021-12-13 20:04:10|210068.1|209918.1|210065.1|209915.1|210070.3|209920.3|210063.6|209913.6|24
1639425860000|2021-12-13 20:04:20|210065.3|209915.3|210058.8|209908.8|210072.1|209922.1|210055.1|209905.1|26
1639425870000|2021-12-13 20:04:30|210055.5|209905.5|210061.5|209911.5|210063.1|209913.1|210046.9|209896.9|34
1639425880000|2021-12-13 20:04:40|210060.1|209910.1|210032.6|209882.6|210062.5|209912.5|210027|209877|27
1639425890000|2021-12-13 20:04:50|210032.9|209882.9|210032|209882|210032.9|209882.9|210029.6|209879.6|16
1639425900000|2021-12-13 20:05:00|210031.6|209881.6|210030.8|209880.8|210055.3|209905.3|210026.5|209876.5|22
1639425910000|2021-12-13 20:05:10|210030|209880|210028.4|209878.4|210037.8|209887.8|210027.1|209877.1|23
1639425920000|2021-12-13 20:05:20|210026|209876|210028.4|209878.4|210029|209879|210026|209876|21
1639425930000|2021-12-13 20:05:30|210028.7|209878.7|210009.3|209859.3|210028.7|209878.7|210004.8|209854.8|27
1639425940000|2021-12-13 20:05:40|210008.9|209858.9|210012.1|209862.1|210012.1|209862.1|210001.4|209851.4|26
1639425950000|2021-12-13 20:05:50|210011.9|209861.9|210038.7|209888.7|210041.2|209891.2|209988.6|209838.6|34
1639425960000|2021-12-13 20:06:00|210039.6|209889.6|210026.1|209876.1|210040|209890|210021.2|209871.2|33
1639425970000|2021-12-13 20:06:10|210026.6|209876.6|210029.2|209879.2|210042.2|209892.2|210024.8|209874.8|29
1639425980000|2021-12-13 20:06:20|210031.7|209881.7|210032.2|209882.2|210060.9|209910.9|210029.4|209879.4|30
1639425990000|2021-12-13 20:06:30|210032.1|209882.1|210042.4|209892.4|210054.7|209953.6|210000.8|209882.1|35
1639426000000|2021-12-13 20:06:40|210042.5|209892.5|210042.5|209892.5|210044.2|209894.2|210041.7|209891.7|22
1639426010000|2021-12-13 20:06:50|210042.4|209892.4|210076.1|209926.1|210086.9|209936.9|210040.9|209890.9|23
1639426020000|2021-12-13 20:07:00|210076|209926|210049.9|209899.9|210076|209926|210042.9|209892.9|25
1639426030000|2021-12-13 20:07:10|210052|209902|210045.5|209895.5|210056.2|209906.2|210044.6|209894.6|23
1639426040000|2021-12-13 20:07:20|210045.9|209895.9|210048.7|209898.7|210049.1|209899.1|210045.9|209895.9|16
1639426050000|2021-12-13 20:07:30|210049|209899|210078.6|209928.6|210080.3|209930.3|210047.9|209897.9|24
1639426060000|2021-12-13 20:07:40|210078.5|209928.5|210063.7|209913.7|210078.7|209928.7|210063.7|209913.7|17
1639426070000|2021-12-13 20:07:50|210066.9|209916.9|210067.8|209917.8|210069.2|209919.2|210064.6|209914.6|24
1639426080000|2021-12-13 20:08:00|210067.6|209917.6|210060.8|209910.8|210068.1|209918.1|210029.6|209879.6|33
1639426090000|2021-12-13 20:08:10|210058.7|209908.7|210030.1|209880.1|210058.7|209908.7|210030.1|209880.1|29
1639426100000|2021-12-13 20:08:20|210032.7|209882.7|210035.4|209885.4|210036.2|209886.2|210031.9|209881.9|14
1639426110000|2021-12-13 20:08:30|210035.1|209885.1|210035.9|209885.9|210036.2|209886.2|210035.1|209885.1|12
1639426120000|2021-12-13 20:08:40|210036|209886|210067.5|209917.5|210080.3|209930.3|210036|209886|25
1639426130000|2021-12-13 20:08:50|210067.9|209917.9|210054.6|209904.6|210067.9|209917.9|210049.6|209899.6|28
1639426140000|2021-12-13 20:09:00|210050.2|209900.2|210064|209914|210066.4|209916.4|210049.2|209899.2|26
1639426150000|2021-12-13 20:09:10|210066.1|209916.1|210067.5|209917.5|210069.4|209919.4|210058.6|209908.6|28
1639426160000|2021-12-13 20:09:20|210070.3|209920.3|210075|209925|210102.9|209952.9|210067.2|209917.2|21
1639426170000|2021-12-13 20:09:30|210075.2|209925.2|210063.8|209913.8|210076|209926|210062.5|209912.5|24
1639426180000|2021-12-13 20:09:40|210064.1|209914.1|210068.7|209918.7|210072.5|209922.5|210063.5|209913.5|17
1639426190000|2021-12-13 20:09:50|210069|209919|210071.3|209921.3|210071.3|209921.3|210069|209919|13
1639426200000|2021-12-13 20:10:00|210070.6|209920.6|210069.8|209919.8|210075.3|209925.3|210068.9|209918.9|19
1639426210000|2021-12-13 20:10:10|210072.8|209922.8|210074.2|209924.2|210074.9|209924.9|210071|209921|12
1639426220000|2021-12-13 20:10:20|210072.7|209922.7|210069.5|209919.5|210073.4|209923.4|210068.6|209918.6|11
1639426230000|2021-12-13 20:10:30|210070.7|209920.7|210075.1|209925.1|210079.1|209929.1|210070.7|209920.7|19
1639426240000|2021-12-13 20:10:40|210075.8|209925.8|210071.2|209921.2|210077|209927|210071|209921|20
1639426250000|2021-12-13 20:10:50|210071.7|209921.7|210075.6|209925.6|210076.4|209926.4|210071.4|209921.4|13
1639426260000|2021-12-13 20:11:00|210073.2|209923.2|210110.7|209960.7|210110.7|209960.7|210073.2|209923.2|17
1639426270000|2021-12-13 20:11:10|210104.6|209954.6|210113.2|209963.2|210118.8|209968.8|210104.6|209954.6|25
1639426280000|2021-12-13 20:11:20|210123.5|209973.5|210149.6|209999.6|210156|210006|210123.5|209973.5|31
1639426290000|2021-12-13 20:11:30|210149.4|209999.4|210151.8|210001.8|210152.2|210002.2|210148.9|209998.9|22
1639426300000|2021-12-13 20:11:40|210151|210001|210135.4|209985.4|210152.1|210002.1|210125.3|209975.3|24
1639426310000|2021-12-13 20:11:50|210135.3|209985.3|210135.6|209985.6|210138.3|209988.3|210129.8|209979.8|27
1639426320000|2021-12-13 20:12:00|210135.1|209985.1|210134.2|209984.2|210135.1|209985.1|210133.1|209983.1|17
1639426330000|2021-12-13 20:12:10|210134.1|209984.1|210108.3|209958.3|210134.1|209984.1|210094.7|209944.7|30
1639426340000|2021-12-13 20:12:20|210107.1|209957.1|210108.9|209958.9|210108.9|209958.9|210107.1|209957.1|17
1639426350000|2021-12-13 20:12:30|210109|209959|210096.9|209946.9|210109|209959|210090.5|209940.5|22
1639426360000|2021-12-13 20:12:40|210096.8|209946.8|210131.8|209981.8|210131.8|209981.8|210095.9|209945.9|27
1639426370000|2021-12-13 20:12:50|210134.2|209984.2|210051.6|210001.6|210136.9|210005.3|210051.6|209941.8|31
1639426380000|2021-12-13 20:13:00|210114.3|209964.3|210088.6|209938.6|210122|209972|210086.1|209936.1|31
1639426390000|2021-12-13 20:13:10|210087.9|209937.9|210082.3|209932.3|210088.8|209938.8|210081.5|209931.5|26
1639426400000|2021-12-13 20:13:20|210081.5|209931.5|210075|209925|210084.2|209934.2|210072.9|209922.9|22
1639426410000|2021-12-13 20:13:30|210076.3|209926.3|210082.5|209932.5|210090.5|209940.5|210076.3|209926.3|22
1639426420000|2021-12-13 20:13:40|210081.2|209931.2|210090.2|209940.2|210092.2|209942.2|210078.7|209928.7|27
1639426430000|2021-12-13 20:13:50|210089.9|209939.9|210111.5|209961.5|210113|209963|210088.3|209938.3|27
1639426440000|2021-12-13 20:14:00|210111.3|209961.3|210117.6|209967.6|210122.7|209972.7|210111.3|209961.3|40
1639426450000|2021-12-13 20:14:10|210117.7|209967.7|210130.8|209980.8|210134.8|209984.8|210117.7|209967.7|23
1639426460000|2021-12-13 20:14:20|210134|209984|210131.7|209981.7|210134.4|209984.4|210128.8|209978.8|26
1639426470000|2021-12-13 20:14:30|210131.4|209981.4|210121.6|209971.6|210133.1|210024.6|210070.6|209966.7|25
1639426480000|2021-12-13 20:14:40|210119.8|209969.8|210113.9|209963.9|210120.3|209970.3|210088|209938|32
1639426490000|2021-12-13 20:14:50|210112.4|209962.4|210109|209959|210113.8|209963.8|210109|209959|22
1639426500000|2021-12-13 20:15:00|210109.2|209959.2|210078|209928|210109.2|209959.2|210075.8|209925.8|29
1639426510000|2021-12-13 20:15:10|210077.4|209927.4|210074.8|209924.8|210079.2|209929.2|210073.5|209923.5|14
1639426520000|2021-12-13 20:15:20|210074.5|209924.5|210077.7|209927.7|210081.1|209931.1|210071.7|209921.7|30
1639426530000|2021-12-13 20:15:30|210078.1|209928.1|210080.2|209930.2|210080.2|209930.2|210078.1|209928.1|25
1639426540000|2021-12-13 20:15:40|210079.6|209929.6|210074.1|209924.1|210080.8|209930.8|210069.8|209919.8|23
1639426550000|2021-12-13 20:15:50|210074.3|209924.3|210072.1|209922.1|210074.5|209924.5|210072.1|209922.1|20
1639426560000|2021-12-13 20:16:00|210072.4|209922.4|210110.4|209960.4|210111.7|209999.7|210049.7|209920.8|28
1639426570000|2021-12-13 20:16:10|210109.9|209959.9|210110.9|209960.9|210113.2|209963.2|210109.6|209959.6|25
1639426580000|2021-12-13 20:16:20|210111.1|209961.1|210110.6|209960.6|210111.1|209961.1|210103.1|209953.1|12
1639426590000|2021-12-13 20:16:30|210111.4|209961.4|210111.2|209961.2|210114|209964|210110|209960|22
1639426600000|2021-12-13 20:16:40|210111.5|209961.5|210113.2|209963.2|210116.3|209966.3|210103.7|209953.7|30
1639426610000|2021-12-13 20:16:50|210113.4|209963.4|210110.9|209960.9|210113.4|209963.4|210102.5|209952.5|32
1639426620000|2021-12-13 20:17:00|210109.3|209959.3|210108.5|209958.5|210114.1|209964.1|210103.7|209953.7|34
1639426630000|2021-12-13 20:17:10|210109.3|209959.3|210109.1|209959.1|210112.4|209962.4|210108|209958|15
1639426640000|2021-12-13 20:17:20|210109.2|209959.2|210113|209963|210113.4|209963.4|210105.6|209955.6|15
1639426650000|2021-12-13 20:17:30|210112.8|209962.8|210112.5|209962.5|210113|209963|210112.4|209962.4|11
1639426660000|2021-12-13 20:17:40|210112|209962|210115|209965|210119.4|209969.4|210110.7|209960.7|17
1639426670000|2021-12-13 20:17:50|210114.3|209964.3|210113.7|209963.7|210115.2|209965.2|210113.1|209963.1|25
1639426680000|2021-12-13 20:18:00|210113.9|209963.9|210207.1|210057.1|210208.7|210058.7|210113.9|209963.9|29
1639426690000|2021-12-13 20:18:10|210206.8|210056.8|210208.6|210058.6|210217.2|210067.2|210205.8|210055.8|35
1639426700000|2021-12-13 20:18:20|210207.9|210057.9|210211.3|210061.3|210212.5|210062.5|210203.6|210053.6|27
1639426710000|2021-12-13 20:18:30|210211.7|210061.7|210224.1|210074.1|210224.1|210074.1|210209.4|210059.4|27
1639426720000|2021-12-13 20:18:40|210223.6|210073.6|210257.4|210107.4|210281.8|210131.8|210222.4|210072.4|30
1639426730000|2021-12-13 20:18:50|210256.8|210106.8|210250.6|210100.6|210256.9|210106.9|210245.2|210095.2|21
1639426740000|2021-12-13 20:19:00|210249.8|210099.8|210289.8|210139.8|210298.2|210148.2|210249.4|210099.4|29
1639426750000|2021-12-13 20:19:10|210290.7|210140.7|210249.2|210099.2|210295.2|210171.7|210188.3|210096.2|34
1639426760000|2021-12-13 20:19:20|210249.1|210099.1|210249.3|210099.3|210252|210102|210249|210099|23
1639426770000|2021-12-13 20:19:30|210249.2|210099.2|210280.4|210130.4|210284.6|210134.6|210249.2|210099.2|32
1639426780000|2021-12-13 20:19:40|210279.6|210129.6|210296.1|210146.1|210301.7|210151.7|210279.6|210129.6|28
1639426790000|2021-12-13 20:19:50|210296.7|210146.7|210295|210145|210299.8|210149.8|210294.7|210144.7|27
1639426800000|2021-12-13 20:20:00|210293.1|210143.1|210241.7|210091.7|210296|210146|210240.3|210090.3|29
1639426810000|2021-12-13 20:20:10|210241.9|210091.9|210241|210091|210244.1|210094.1|210240|210090|22
1639426820000|2021-12-13 20:20:20|210244.6|210094.6|210258.4|210108.4|210266|210116|210244.6|210094.6|29
1639426830000|2021-12-13 20:20:30|210257.8|210107.8|210259.4|210109.4|210261.3|210111.3|210257.8|210107.8|25
1639426840000|2021-12-13 20:20:40|210259.2|210109.2|210259.3|210109.3|210264.5|210114.5|210259.2|210109.2|23
1639426850000|2021-12-13 20:20:50|210259|210109|210285.2|210135.2|210294|210144|210259|210109|31
1639426860000|2021-12-13 20:21:00|210286.1|210136.1|210283.5|210133.5|210290.8|210140.8|210282.8|210132.8|29
1639426870000|2021-12-13 20:21:10|210287.3|210137.3|210287.7|210137.7|210293.1|210143.1|210283|210133|35
1639426880000|2021-12-13 20:21:20|210285.8|210135.8|210294.7|210144.7|210299.5|210149.5|210285.1|210135.1|32
1639426890000|2021-12-13 20:21:30|210294.6|210144.6|210292.6|210142.6|210301.4|210151.4|210282.1|210132.1|33
1639426900000|2021-12-13 20:21:40|210291.2|210141.2|210292.9|210142.9|210301.3|210151.3|210289.4|210139.4|19
1639426910000|2021-12-13 20:21:50|210290.8|210140.8|210284.5|210134.5|210295.5|210145.5|210275.2|210125.2|36
1639426920000|2021-12-13 20:22:00|210281.9|210131.9|210291.3|210141.3|210291.6|210141.6|210274.9|210124.9|32
1639426930000|2021-12-13 20:22:10|210290.5|210140.5|210295.6|210145.6|210297|210147|210287.6|210137.6|33
1639426940000|2021-12-13 20:22:20|210293.7|210143.7|210300.8|210150.8|210337.1|210187.1|210293.7|210143.7|28
1639426950000|2021-12-13 20:22:30|210295.6|210145.6|210297.2|210147.2|210300.6|210150.6|210295.6|210145.6|13
1639426960000|2021-12-13 20:22:40|210296.3|210146.3|210300.1|210150.1|210301.1|210151.1|210296.1|210146.1|20
1639426970000|2021-12-13 20:22:50|210297.2|210147.2|210297.3|210147.3|210297.3|210147.3|210284.3|210134.3|23
1639426980000|2021-12-13 20:23:00|210291.5|210141.5|210282.9|210132.9|210298.5|210186.2|210236.2|210126.4|33
1639426990000|2021-12-13 20:23:10|210281|210131|210283.3|210133.3|210283.3|210133.3|210279.8|210129.8|21
1639427000000|2021-12-13 20:23:20|210282|210132|210235.7|210085.7|210282.5|210132.5|210234.2|210084.2|31
1639427010000|2021-12-13 20:23:30|210235.5|210085.5|210242.4|210092.4|210242.4|210092.4|210234|210084|30
1639427020000|2021-12-13 20:23:40|210242.6|210092.6|210238.2|210088.2|210243.2|210093.2|210232.7|210082.7|26
1639427030000|2021-12-13 20:23:50|210238.6|210088.6|210240|210090|210241.7|210091.7|210234.9|210084.9|28
1639427040000|2021-12-13 20:24:00|210239.3|210089.3|210240.7|210090.7|210244.1|210094.1|210236|210086|33
1639427050000|2021-12-13 20:24:10|210241.7|210091.7|210242.6|210092.6|210246.1|210096.1|210237.4|210087.4|32
1639427060000|2021-12-13 20:24:20|210242|210092|210237|210087|210242|210092|210235.8|210085.8|26
1639427070000|2021-12-13 20:24:30|210237.7|210087.7|210234.9|210084.9|210242.4|210092.4|210234|210084|25
1639427080000|2021-12-13 20:24:40|210233.3|210083.3|210228.1|210078.1|210238.1|210088.1|210227.3|210077.3|22
1639427090000|2021-12-13 20:24:50|210228|210078|210229.7|210079.7|210229.7|210079.7|210226.9|210076.9|18
1639427100000|2021-12-13 20:25:00|210229.5|210079.5|210178.1|210028.1|210229.5|210079.5|210175.3|210025.3|21
1639427110000|2021-12-13 20:25:10|210177.8|210027.8|210162.1|210012.1|210178.9|210028.9|210157.5|210007.5|30
1639427120000|2021-12-13 20:25:20|210161.8|210011.8|210160.5|210010.5|210163|210013|210154.5|210004.5|26
1639427130000|2021-12-13 20:25:30|210160.6|210010.6|210168|210018|210171.5|210021.5|210160.6|210010.6|24
1639427140000|2021-12-13 20:25:40|210168.7|210018.7|210160.1|210010.1|210170.8|210020.8|210159.1|210009.1|24
1639427150000|2021-12-13 20:25:50|210161.1|210011.1|210160.6|210010.6|210168.5|210018.5|210158.6|210008.6|33
1639427160000|2021-12-13 20:26:00|210161.6|210011.6|210163.5|210013.5|210165|210015|210159.8|210009.8|22
1639427170000|2021-12-13 20:26:10|210163.4|210013.4|210166.9|210016.9|210170.2|210020.2|210162.9|210012.9|24
1639427180000|2021-12-13 20:26:20|210167.2|210017.2|210166.1|210016.1|210168.1|210018.1|210165.2|210015.2|23
1639427190000|2021-12-13 20:26:30|210155.1|210005.1|210161.8|210011.8|210164.5|210014.5|210155.1|210005.1|26
1639427200000|2021-12-13 20:26:40|210164.7|210014.7|210159.4|210009.4|210165.6|210015.6|210158.7|210008.7|22
1639427210000|2021-12-13 20:26:50|210158.4|210008.4|210164.7|210014.7|210166.4|210016.4|210158.2|210008.2|24
1639427220000|2021-12-13 20:27:00|210164|210014|210162.4|210012.4|210164.6|210014.6|210162|210012|28
1639427230000|2021-12-13 20:27:10|210162.2|210012.2|210159.9|210009.9|210162.9|210012.9|210157.5|210007.5|26
1639427240000|2021-12-13 20:27:20|210159|210009|210158.9|210008.9|210159.9|210009.9|210157.1|210007.1|25
1639427250000|2021-12-13 20:27:30|210159.2|210009.2|210162|210012|210162.4|210012.4|210158.5|210008.5|19
1639427260000|2021-12-13 20:27:40|210161.6|210011.6|210159.5|210009.5|210161.6|210011.6|210157.8|210007.8|21
1639427270000|2021-12-13 20:27:50|210159.8|210009.8|210159.9|210009.9|210160.5|210010.5|210158.6|210008.6|15
1639427280000|2021-12-13 20:28:00|210160.1|210010.1|210143.7|209993.7|210160.1|210010.1|210137.8|209987.8|31
1639427290000|2021-12-13 20:28:10|210142.4|209992.4|210151.1|210001.1|210154.8|210004.8|210142.4|209992.4|28
1639427300000|2021-12-13 20:28:20|210149.8|209999.8|210152.4|210002.4|210154.7|210004.7|210144.2|209994.2|28
1639427310000|2021-12-13 20:28:30|210156.8|210006.8|210096.6|210046.6|210157.4|210054.8|210095.2|209979.1|32
1639427320000|2021-12-13 20:28:40|210095.3|210045.3|210131.2|209981.2|210143.1|210045.3|210093.6|209981.2|30
1639427330000|2021-12-13 20:28:50|210136.5|209986.5|210118.5|209968.5|210138.7|209988.7|210109.8|209959.8|25
1639427340000|2021-12-13 20:29:00|210118.3|209968.3|210120.3|209970.3|210120.5|209970.5|210111.6|209961.6|21
1639427350000|2021-12-13 20:29:10|210119.6|209969.6|210113.4|209963.4|210120|209970|210098.3|209948.3|32
1639427360000|2021-12-13 20:29:20|210117.4|209967.4|210114|209964|210117.4|209967.4|210110.8|209960.8|28
1639427370000|2021-12-13 20:29:30|210115.3|209965.3|210114.3|209964.3|210122.5|209972.5|210110.2|209960.2|31
1639427380000|2021-12-13 20:29:40|210115.3|209965.3|210116.8|209966.8|210121.7|209971.7|210104.5|209954.5|30
1639427390000|2021-12-13 20:29:50|210119.4|209969.4|210110.2|209960.2|210119.4|209969.4|210106.6|209956.6|23
1639427400000|2021-12-13 20:30:00|210111.2|209961.2|210102.1|209952.1|210124.6|210021.1|210068.6|209942.8|29
1639427410000|2021-12-13 20:30:10|210101.1|209951.1|210092.4|209942.4|210113.7|209963.7|210086.9|209936.9|36
1639427420000|2021-12-13 20:30:20|210090.5|209940.5|210103|209953|210103|209953|210088.7|209938.7|31
1639427430000|2021-12-13 20:30:30|210102.3|209952.3|210099.6|209949.6|210103.4|209953.4|210099.6|209949.6|24
1639427440000|2021-12-13 20:30:40|210099|209949|210100.2|209950.2|210100.4|209950.4|210098.4|209948.4|17
1639427450000|2021-12-13 20:30:50|210100.5|209950.5|210096.7|209946.7|210100.5|209950.5|210096.5|209946.5|18
1639427460000|2021-12-13 20:31:00|210098.1|209948.1|210105.7|209955.7|210108.8|209958.8|210098.1|209948.1|32
1639427470000|2021-12-13 20:31:10|210105.2|209955.2|210107.5|209957.5|210110.6|209960.6|210101.4|209951.4|27
1639427480000|2021-12-13 20:31:20|210107.3|209957.3|210105.4|209955.4|210108.4|209958.4|210103.7|209953.7|21
1639427490000|2021-12-13 20:31:30|210106.7|209956.7|210105.6|209955.6|210106.9|209956.9|210102|209952|19
1639427500000|2021-12-13 20:31:40|210106|209956|210104.9|209954.9|210107|209957|210104.9|209954.9|13
1639427510000|2021-12-13 20:31:50|210106.7|209956.7|210105.5|209955.5|210106.7|209956.7|210103.9|209953.9|12
1639427520000|2021-12-13 20:32:00|210105.6|209955.6|210112.3|209962.3|210112.3|209962.3|210101.8|209951.8|20
1639427530000|2021-12-13 20:32:10|210113.5|209963.5|210084|209934|210113.5|209963.5|210080.9|209930.9|33
1639427540000|2021-12-13 20:32:20|210084.1|209934.1|210088.3|209938.3|210088.3|209938.3|210082.4|209932.4|28
1639427550000|2021-12-13 20:32:30|210088.4|209938.4|210081.5|209931.5|210090.1|209940.1|210081.5|209931.5|24
1639427560000|2021-12-13 20:32:40|210083.5|209933.5|210080.7|209930.7|210086.2|209936.2|210079.5|209929.5|33
1639427570000|2021-12-13 20:32:50|210082.3|209932.3|210032.9|209882.9|210083.1|209933.1|210031.9|209881.9|32
1639427580000|2021-12-13 20:33:00|210034.3|209884.3|210033.3|209883.3|210043.8|209893.8|210032.5|209882.5|24
1639427590000|2021-12-13 20:33:10|210033.4|209883.4|210050.5|209900.5|210056.6|209906.6|210033.4|209883.4|35
1639427600000|2021-12-13 20:33:20|210049.5|209899.5|210050.6|209900.6|210051.4|209901.4|210048.9|209898.9|21
1639427610000|2021-12-13 20:33:30|210049.9|209899.9|210052.6|209902.6|210057.9|209907.9|210049.1|209899.1|19
1639427620000|2021-12-13 20:33:40|210052.4|209902.4|210053.4|209903.4|210055|209905|210049.6|209899.6|24
1639427630000|2021-12-13 20:33:50|210053.5|209903.5|210075.5|209925.5|210075.5|209925.5|210028.5|209878.5|27
1639427640000|2021-12-13 20:34:00|210073.5|209923.5|210079.4|209929.4|210085.1|209935.1|210072.1|209922.1|34
1639427650000|2021-12-13 20:34:10|210051.4|210001.4|210121.5|209971.5|210125.8|210001.4|210051.4|209963.3|32
1639427660000|2021-12-13 20:34:20|210124.2|209974.2|210116.1|209966.1|210124.2|209974.2|210113.3|209963.3|31
1639427670000|2021-12-13 20:34:30|210113.1|209963.1|210114.6|209964.6|210121.3|209971.3|210103.6|209953.6|29
1639427680000|2021-12-13 20:34:40|210114.2|209964.2|210104.8|209954.8|210114.2|209964.2|210104.6|209954.6|26
1639427690000|2021-12-13 20:34:50|210104.9|209954.9|210104.9|209954.9|210107.6|209957.6|210104.4|209954.4|18
1639427700000|2021-12-13 20:35:00|210105.1|209955.1|210107.3|209957.3|210117.7|209967.7|210103.1|209953.1|30
1639427710000|2021-12-13 20:35:10|210107.5|209957.5|210108.8|209958.8|210113.7|209963.7|210107.5|209957.5|31
1639427720000|2021-12-13 20:35:20|210109.2|209959.2|210111.7|209961.7|210115.8|209965.8|210108|209958|28
1639427730000|2021-12-13 20:35:30|210111.5|209961.5|210110.1|209960.1|210114|209964|210109.6|209959.6|25
1639427740000|2021-12-13 20:35:40|210109.7|209959.7|210102.5|209952.5|210112.8|209962.8|210100.8|209950.8|25
1639427750000|2021-12-13 20:35:50|210104.3|209954.3|210108.5|209958.5|210110.8|209960.8|210099|209949|31
1639427760000|2021-12-13 20:36:00|210107.2|209957.2|210109.6|209959.6|210109.8|209959.8|210104.7|209954.7|19
1639427770000|2021-12-13 20:36:10|210109.9|209959.9|210110.6|209960.6|210112.2|209962.2|210109.8|209959.8|12
1639427780000|2021-12-13 20:36:20|210108.8|209958.8|210102.7|209952.7|210110.3|209960.3|210102.7|209952.7|20
1639427790000|2021-12-13 20:36:30|210104|209954|210108.1|209958.1|210108.1|209958.1|210101.9|209951.9|20
1639427800000|2021-12-13 20:36:40|210106.8|209956.8|210107.9|209957.9|210111.5|209961.5|210106.7|209956.7|26
1639427810000|2021-12-13 20:36:50|210105.8|209955.8|210108.8|209958.8|210111.5|209961.5|210104.7|209954.7|15
1639427820000|2021-12-13 20:37:00|210107.5|209957.5|210107|209957|210109.5|209959.5|210106|209956|12
1639427830000|2021-12-13 20:37:10|210107.3|209957.3|210113.9|209963.9|210114.4|209964.4|210107.1|209957.1|21
1639427840000|2021-12-13 20:37:20|210114.2|209964.2|210117.2|209967.2|210117.2|209967.2|210110.5|209960.5|28
1639427850000|2021-12-13 20:37:30|210116.4|209966.4|210121|209971|210125.9|209975.9|210109.7|209959.7|30
1639427860000|2021-12-13 20:37:40|210121.2|209971.2|210118|209968|210125.6|209975.6|210116.7|209966.7|24
1639427870000|2021-12-13 20:37:50|210115.8|209965.8|210117.2|209967.2|210120.6|209970.6|210115.8|209965.8|19
1639427880000|2021-12-13 20:38:00|210117.7|209967.7|210120.4|209970.4|210129.5|209979.5|210117.5|209967.5|36
1639427890000|2021-12-13 20:38:10|210121.1|209971.1|210116.9|209966.9|210123.9|209973.9|210114.1|209964.1|21
1639427900000|2021-12-13 20:38:20|210115.3|209965.3|210124.3|209974.3|210131.6|209981.6|210115.3|209965.3|18
1639427910000|2021-12-13 20:38:30|210112.4|209962.4|210107|209957|210116.7|209966.7|210092.7|209942.7|30
1639427920000|2021-12-13 20:38:40|210105.2|209955.2|210087.7|209937.7|210108.4|209958.4|210087.1|209937.1|28
1639427930000|2021-12-13 20:38:50|210087.4|209937.4|210082.4|209932.4|210089.3|209939.3|210073.1|209923.1|27
1639427940000|2021-12-13 20:39:00|210081.7|209931.7|210090.2|209940.2|210100.9|209950.9|210081|209931|15
1639427950000|2021-12-13 20:39:10|210090.6|209940.6|210091.6|209941.6|210095.1|209945.1|210089.2|209939.2|24
1639427960000|2021-12-13 20:39:20|210092.2|209942.2|210123.8|209973.8|210124.2|209974.2|210089.3|209939.3|32
1639427970000|2021-12-13 20:39:30|210121.4|209971.4|210131.5|209981.5|210138.3|209988.3|210117.9|209967.9|25
1639427980000|2021-12-13 20:39:40|210129|209979|210130.4|209980.4|210132.9|209982.9|210129|209979|19
1639427990000|2021-12-13 20:39:50|210130.7|209980.7|210130.6|209980.6|210130.7|209980.7|210129.5|209979.5|14
1639428000000|2021-12-13 20:40:00|210128.1|209978.1|210126.1|209976.1|210128.8|209978.8|210120.3|209970.3|35
1639428010000|2021-12-13 20:40:10|210125.1|209975.1|210116.2|209966.2|210126|209976|210115.6|209965.6|29
1639428020000|2021-12-13 20:40:20|210115.4|209965.4|210120.8|209970.8|210123.1|209973.1|210113.7|209963.7|18
1639428030000|2021-12-13 20:40:30|210120.7|209970.7|210120.9|209970.9|210122.2|209972.2|210119.3|209969.3|23
1639428040000|2021-12-13 20:40:40|210121.4|209971.4|210123.3|209973.3|210125|209975|210119.7|209969.7|24
1639428050000|2021-12-13 20:40:50|210125.9|209975.9|210123.9|209973.9|210125.9|209975.9|210120.6|209970.6|17
1639428060000|2021-12-13 20:41:00|210122.3|209972.3|210123.5|209973.5|210127.8|209977.8|210122.3|209972.3|20
1639428070000|2021-12-13 20:41:10|210123.3|209973.3|210126.1|209976.1|210127.4|209977.4|210121|209971|21
1639428080000|2021-12-13 20:41:20|210126.5|209976.5|210125.3|209975.3|210128.5|209978.5|210121.6|209971.6|17
1639428090000|2021-12-13 20:41:30|210126.7|209976.7|210126.4|209976.4|210127.6|209977.6|210123.5|209973.5|14
1639428100000|2021-12-13 20:41:40|210126.5|209976.5|210120.7|209970.7|210127.9|209977.9|210120.2|209970.2|12
1639428110000|2021-12-13 20:41:50|210120.5|209970.5|210120.6|209970.6|210134.8|209984.8|210118.9|209968.9|19
1639428120000|2021-12-13 20:42:00|210121|209971|210117.1|209967.1|210122.7|209972.7|210117.1|209967.1|18
1639428130000|2021-12-13 20:42:10|210117.3|209967.3|210104.1|209954.1|210117.7|209967.7|210102.4|209952.4|33
1639428140000|2021-12-13 20:42:20|210104.9|209954.9|210105|209955|210109.1|209959.1|210102.9|209952.9|24
1639428150000|2021-12-13 20:42:30|210106.1|209956.1|210089.2|209939.2|210107|209957|210082.1|209932.1|30
1639428160000|2021-12-13 20:42:40|210088.9|209938.9|210087.1|209937.1|210089.4|209939.4|210085.1|209935.1|20
1639428170000|2021-12-13 20:42:50|210085.4|209935.4|210087.3|209937.3|210089.1|209939.1|210085.3|209935.3|15
1639428180000|2021-12-13 20:43:00|210088.5|209938.5|210058.5|209908.5|210088.5|209938.5|210055.5|209905.5|21
1639428190000|2021-12-13 20:43:10|210058.2|209908.2|210064.4|209914.4|210064.9|209914.9|210054.5|209904.5|20
1639428200000|2021-12-13 20:43:20|210066.8|209916.8|210064|209914|210072|209922|210061.1|209911.1|27
1639428210000|2021-12-13 20:43:30|210064.5|209914.5|210072.7|209922.7|210076.9|209926.9|210062.1|209912.1|26
1639428220000|2021-12-13 20:43:40|210073|209923|210070.4|209920.4|210076.4|209926.4|210069|209919|25
1639428230000|2021-12-13 20:43:50|210070.2|209920.2|210071.5|209921.5|210072.5|209922.5|210070.2|209920.2|20
1639428240000|2021-12-13 20:44:00|210071.3|209921.3|210071.6|209921.6|210075|209925|210071.2|209921.2|17
1639428250000|2021-12-13 20:44:10|210072|209922|210073.1|209923.1|210074|209924|210068.5|209918.5|25
1639428260000|2021-12-13 20:44:20|210071|209921|210095.8|209945.8|210099.4|209949.4|210070.3|209920.3|27
1639428270000|2021-12-13 20:44:30|210096.3|209946.3|210147.6|209997.6|210149.2|209999.2|210096.3|209946.3|34
1639428280000|2021-12-13 20:44:40|210146.8|209996.8|210173|210023|210180|210030|210146.8|209996.8|19
1639428290000|2021-12-13 20:44:50|210175.6|210025.6|210173.2|210023.2|210175.6|210025.6|210164.9|210014.9|21
1639428300000|2021-12-13 20:45:00|210158.5|210008.5|210115|209965|210164.6|210014.6|210106.6|209956.6|36
1639428310000|2021-12-13 20:45:10|210116.3|209966.3|210111.5|209961.5|210119|209969|210099.5|209949.5|28
1639428320000|2021-12-13 20:45:20|210113.4|209963.4|210125.1|209975.1|210132.3|209982.3|210113.4|209963.4|22
1639428330000|2021-12-13 20:45:30|210125.4|209975.4|210108.5|209958.5|210127.5|209977.5|210102|209952|24
1639428340000|2021-12-13 20:45:40|210106.8|209956.8|210106.8|209956.8|210110|209960|210105.1|209955.1|22
1639428350000|2021-12-13 20:45:50|210106.7|209956.7|210107.8|209957.8|210109.3|209959.3|210106.2|209956.2|15
1639428360000|2021-12-13 20:46:00|210107.7|209957.7|210103.2|209953.2|210109.5|209959.5|210099.8|209949.8|28
1639428370000|2021-12-13 20:46:10|210101.6|209951.6|210085.3|209935.3|210108|209958|210077|209927|24
1639428380000|2021-12-13 20:46:20|210085.4|209935.4|210069.6|209919.6|210086.5|209936.5|210064.8|209914.8|30
1639428390000|2021-12-13 20:46:30|210071.7|209921.7|210102.3|209952.3|210109.1|209959.1|210059.8|209909.8|24
1639428400000|2021-12-13 20:46:40|210103.5|209953.5|210099.6|209949.6|210103.7|209953.7|210099.6|209949.6|28
1639428410000|2021-12-13 20:46:50|210100.8|209950.8|210097.8|209947.8|210101.4|209951.4|210097.8|209947.8|20
1639428420000|2021-12-13 20:47:00|210098.6|209948.6|210101.3|209951.3|210104.8|209954.8|210097.7|209947.7|21
1639428430000|2021-12-13 20:47:10|210100.4|209950.4|210113.6|209963.6|210113.6|209963.6|210100.1|209950.1|27
1639428440000|2021-12-13 20:47:20|210112.5|209962.5|210116.3|209966.3|210125.9|210031|210075|209961.6|26
1639428450000|2021-12-13 20:47:30|210117.9|209967.9|210113.3|209963.3|210118.5|209968.5|210113.1|209963.1|18
1639428460000|2021-12-13 20:47:40|210113.9|209963.9|210113.2|209963.2|210119.9|210021.5|210069|209963.2|22
1639428470000|2021-12-13 20:47:50|210114|209964|210119.3|209969.3|210122.8|209972.8|210113.4|209963.4|27
1639428480000|2021-12-13 20:48:00|210119.6|209969.6|210120.3|209970.3|210120.3|209970.3|210116.5|209966.5|21
1639428490000|2021-12-13 20:48:10|210120.6|209970.6|210116.1|209966.1|210120.6|209970.6|210109.2|209959.2|29
1639428500000|2021-12-13 20:48:20|210113.9|209963.9|210114.8|209964.8|210117.8|209967.8|210106.3|209956.3|23
1639428510000|2021-12-13 20:48:30|210113.6|209963.6|210116.9|209966.9|210117.6|209967.6|210113.6|209963.6|27
1639428520000|2021-12-13 20:48:40|210117.9|209967.9|210112.2|209962.2|210118.2|209968.2|210107.1|209957.1|33
1639428530000|2021-12-13 20:48:50|210112.3|209962.3|210113.9|209963.9|210114.7|209964.7|210111.1|209961.1|30
1639428540000|2021-12-13 20:49:00|210114.4|209964.4|210120.7|209970.7|210123|209973|210112.8|209962.8|25
1639428550000|2021-12-13 20:49:10|210118|209968|210117.4|209967.4|210122.8|209972.8|210114.6|209964.6|19
1639428560000|2021-12-13 20:49:20|210116.6|209966.6|210075.2|209925.2|210122.6|209972.6|210074.3|209924.3|31
1639428570000|2021-12-13 20:49:30|210076.5|209926.5|210079.8|209929.8|210080.1|209930.1|210075.3|209925.3|21
1639428580000|2021-12-13 20:49:40|210079.2|209929.2|210079.7|209929.7|210079.7|209929.7|210078.1|209928.1|16
1639428590000|2021-12-13 20:49:50|210081.4|209931.4|210077.2|209927.2|210083.7|209933.7|210077.2|209927.2|21
1639428600000|2021-12-13 20:50:00|210081.1|209931.1|210157.3|210007.3|210158.9|210008.9|210081.1|209931.1|38
1639428610000|2021-12-13 20:50:10|210157.5|210007.5|210152.6|210002.6|210172.6|210022.6|210131.8|209981.8|36
1639428620000|2021-12-13 20:50:20|210156.2|210006.2|210147.1|209997.1|210156.2|210006.2|210138.6|209988.6|30
1639428630000|2021-12-13 20:50:30|210155.9|210005.9|210189.2|210039.2|210189.2|210039.2|210153.9|210003.9|39
1639428640000|2021-12-13 20:50:40|210188.9|210038.9|210177.6|210027.6|210190.9|210040.9|210169.3|210019.3|35
1639428650000|2021-12-13 20:50:50|210177.4|210027.4|210174.8|210024.8|210177.4|210027.4|210172.8|210022.8|12
1639428660000|2021-12-13 20:51:00|210175.6|210025.6|210175.2|210025.2|210178.5|210028.5|210172.3|210022.3|26
1639428670000|2021-12-13 20:51:10|210165.2|210015.2|210169.8|210019.8|210200.8|210050.8|210165.2|210015.2|36
1639428680000|2021-12-13 20:51:20|210168.4|210018.4|210181.4|210031.4|210204.3|210054.3|210168.4|210018.4|35
1639428690000|2021-12-13 20:51:30|210182.9|210032.9|210184.3|210034.3|210185.6|210035.6|210177.3|210027.3|27
1639428700000|2021-12-13 20:51:40|210185.2|210035.2|210206.9|210056.9|210206.9|210056.9|210185.2|210035.2|34
1639428710000|2021-12-13 20:51:50|210205.9|210055.9|210246.3|210096.3|210248.2|210098.2|210205.2|210055.2|32
1639428720000|2021-12-13 20:52:00|210246|210096|210227.4|210077.4|210247.1|210097.1|210211.3|210061.3|32
1639428730000|2021-12-13 20:52:10|210227.1|210077.1|210219.7|210069.7|210235.3|210085.3|210215.8|210065.8|27
1639428740000|2021-12-13 20:52:20|210219.3|210069.3|210223.7|210073.7|210225.4|210075.4|210219.3|210069.3|34
1639428750000|2021-12-13 20:52:30|210225.1|210075.1|210220.4|210070.4|210225.1|210075.1|210220.4|210070.4|22
1639428760000|2021-12-13 20:52:40|210219.8|210069.8|210206.8|210056.8|210220.9|210070.9|210191.8|210041.8|31
1639428770000|2021-12-13 20:52:50|210206.9|210056.9|210206.6|210056.6|210209.6|210059.6|210206.3|210056.3|21
1639428780000|2021-12-13 20:53:00|210207.8|210057.8|210213.6|210063.6|210218.1|210068.1|210201.9|210051.9|24
1639428790000|2021-12-13 20:53:10|210216.2|210066.2|210213.7|210063.7|210216.2|210066.2|210209.6|210059.6|30
1639428800000|2021-12-13 20:53:20|210215|210065|210213|210063|210215|210065|210212.5|210062.5|15
1639428810000|2021-12-13 20:53:30|210205.6|210055.6|210213.9|210063.9|210219.7|210069.7|210203.6|210053.6|26
1639428820000|2021-12-13 20:53:40|210212.7|210062.7|210210.3|210060.3|210216.3|210066.3|210210.3|210060.3|17
1639428830000|2021-12-13 20:53:50|210221|210071|210212.6|210062.6|210222.9|210072.9|210209.5|210059.5|22
1639428840000|2021-12-13 20:54:00|210213.7|210063.7|210253.9|210103.9|210253.9|210103.9|210211.5|210061.5|29
1639428850000|2021-12-13 20:54:10|210251|210101|210235.5|210085.5|210251|210101|210222.6|210072.6|37
1639428860000|2021-12-13 20:54:20|210234.8|210084.8|210232.8|210082.8|210241|210091|210229.1|210079.1|28
1639428870000|2021-12-13 20:54:30|210233.6|210083.6|210237.2|210087.2|210239.9|210089.9|210233.2|210083.2|20
1639428880000|2021-12-13 20:54:40|210241.4|210091.4|210236.9|210086.9|210253.3|210103.3|210234.1|210084.1|33
1639428890000|2021-12-13 20:54:50|210230.6|210080.6|210237.5|210087.5|210242.5|210092.5|210230.6|210080.6|31
1639428900000|2021-12-13 20:55:00|210238.5|210088.5|210255.3|210105.3|210260.8|210110.8|210227.9|210077.9|34
1639428910000|2021-12-13 20:55:10|210255.7|210105.7|210255.2|210105.2|210258.2|210108.2|210253.1|210103.1|25
1639428920000|2021-12-13 20:55:20|210256.1|210106.1|210214.8|210064.8|210256.6|210149.6|210171.8|210063.8|29
1639428930000|2021-12-13 20:55:30|210214.1|210064.1|210204.1|210054.1|210220.3|210070.3|210193.6|210043.6|32
1639428940000|2021-12-13 20:55:40|210205.9|210055.9|210205.8|210055.8|210210.4|210060.4|210204.3|210054.3|16
1639428950000|2021-12-13 20:55:50|210206.3|210056.3|210199.8|210049.8|210206.3|210056.3|210196.4|210046.4|25
1639428960000|2021-12-13 20:56:00|210198.2|210048.2|210182|210032|210198.2|210048.2|210161.7|210011.7|34
1639428970000|2021-12-13 20:56:10|210184.7|210034.7|210173.5|210023.5|210184.7|210034.7|210168.4|210018.4|32
1639428980000|2021-12-13 20:56:20|210173.8|210023.8|210174.4|210024.4|210191.6|210041.6|210173.6|210023.6|30
1639428990000|2021-12-13 20:56:30|210173.8|210023.8|210163.6|210013.6|210174.3|210024.3|210144.6|209994.6|35
1639429000000|2021-12-13 20:56:40|210166.3|210016.3|210162|210012|210174.1|210024.1|210153.6|210003.6|34
1639429010000|2021-12-13 20:56:50|210197.1|210047.1|210236.6|210086.6|210248.3|210098.3|210197.1|210047.1|34
1639429020000|2021-12-13 20:57:00|210236.1|210086.1|210241.7|210091.7|210244|210094|210235.2|210085.2|26
1639429030000|2021-12-13 20:57:10|210243|210093|210238|210088|210245.5|210095.5|210230.5|210080.5|36
1639429040000|2021-12-13 20:57:20|210240|210090|210244.8|210094.8|210245|210095|210237.2|210087.2|22
1639429050000|2021-12-13 20:57:30|210240.9|210090.9|210235.5|210085.5|210265.4|210115.4|210235.5|210085.5|33
1639429060000|2021-12-13 20:57:40|210242.2|210092.2|210221.5|210071.5|210242.2|210092.2|210221.2|210071.2|32
1639429070000|2021-12-13 20:57:50|210221.9|210071.9|210210.1|210060.1|210233.2|210083.2|210203.8|210053.8|37
1639429080000|2021-12-13 20:58:00|210208|210058|210209.5|210059.5|210213.2|210063.2|210206|210056|24
1639429090000|2021-12-13 20:58:10|210209.7|210059.7|210250|210100|210250.5|210100.5|210209.7|210059.7|27
1639429100000|2021-12-13 20:58:20|210255.1|210105.1|210244.1|210094.1|210255.1|210105.1|210225.9|210075.9|30
1639429110000|2021-12-13 20:58:30|210248.2|210098.2|210240|210090|210253.8|210103.8|210239.4|210089.4|31
1639429120000|2021-12-13 20:58:40|210241.4|210091.4|210195.9|210045.9|210241.7|210091.7|210195.4|210045.4|38
1639429130000|2021-12-13 20:58:50|210189.9|210039.9|210164.3|210014.3|210189.9|210039.9|210161.9|210011.9|36
1639429140000|2021-12-13 20:59:00|210166.9|210016.9|210179.7|210029.7|210180.8|210030.8|210165.4|210015.4|27
1639429150000|2021-12-13 20:59:10|210185.7|210035.7|210199.8|210049.8|210223.9|210073.9|210185.7|210035.7|37
1639429160000|2021-12-13 20:59:20|210195.1|210045.1|210196.9|210046.9|210199.9|210049.9|210192.7|210042.7|34
1639429170000|2021-12-13 20:59:30|210197|210047|210197.7|210047.7|210198.7|210048.7|210195.9|210045.9|34
1639429180000|2021-12-13 20:59:40|210198.1|210048.1|210192.1|210042.1|210201.8|210051.8|210191.6|210041.6|29
1639429190000|2021-12-13 20:59:50|210191.9|210041.9|210195.1|210045.1|210211.4|210061.4|210187.1|210037.1|36
1639429200000|2021-12-13 21:00:00|210193.8|210043.8|210174.7|210024.7|210193.8|210043.8|210174|210024|33
1639429210000|2021-12-13 21:00:10|210177.2|210027.2|210186.8|210036.8|210191.8|210041.8|210173.6|210023.6|21
1639429220000|2021-12-13 21:00:20|210190.1|210040.1|210164.2|210014.2|210190.1|210040.1|210160.6|210010.6|25
1639429230000|2021-12-13 21:00:30|210164.9|210014.9|210164.2|210014.2|210167.7|210017.7|210163.1|210013.1|27
1639429240000|2021-12-13 21:00:40|210165.2|210015.2|210166.8|210016.8|210166.8|210016.8|210162.7|210012.7|28
1639429250000|2021-12-13 21:00:50|210168.3|210018.3|210167.6|210017.6|210170.3|210020.3|210164.2|210014.2|23
1639429260000|2021-12-13 21:01:00|210172.9|210022.9|210169.6|210019.6|210172.9|210022.9|210165.9|210015.9|25
1639429270000|2021-12-13 21:01:10|210170|210020|210172.9|210022.9|210176|210026|210169.7|210019.7|21
1639429280000|2021-12-13 21:01:20|210171.5|210021.5|210255.8|210105.8|210255.8|210105.8|210170.2|210020.2|20
1639429290000|2021-12-13 21:01:30|210252|210102|210252.8|210102.8|210256.8|210106.8|210248.4|210098.4|25
1639429300000|2021-12-13 21:01:40|210253.9|210103.9|210250.5|210100.5|210257.3|210107.3|210248.2|210098.2|23
1639429310000|2021-12-13 21:01:50|210249.1|210099.1|210247.3|210097.3|210250.3|210100.3|210245.5|210095.5|15
1639429320000|2021-12-13 21:02:00|210247.4|210097.4|210253.4|210103.4|210257.6|210107.6|210243|210093|21
1639429330000|2021-12-13 21:02:10|210255.8|210105.8|210248.8|210098.8|210255.8|210105.8|210247.5|210097.5|14
1639429340000|2021-12-13 21:02:20|210247.6|210097.6|210248.2|210098.2|210253.3|210103.3|210247.6|210097.6|17
1639429350000|2021-12-13 21:02:30|210252.6|210102.6|210256.3|210106.3|210263.8|210113.8|210251.3|210101.3|22
1639429360000|2021-12-13 21:02:40|210259.1|210109.1|210325.5|210175.5|210325.5|210175.5|210253.1|210103.1|29
1639429370000|2021-12-13 21:02:50|210326.8|210176.8|210328.4|210178.4|210336.3|210186.3|210316.1|210166.1|20
1639429380000|2021-12-13 21:03:00|210322.4|210172.4|210296.3|210146.3|210328.5|210178.5|210294.4|210144.4|26
1639429390000|2021-12-13 21:03:10|210295.7|210145.7|210303.4|210153.4|210306.2|210156.2|210287.1|210137.1|22
1639429400000|2021-12-13 21:03:20|210302.5|210152.5|210306|210156|210307|210157|210299.5|210149.5|20
1639429410000|2021-12-13 21:03:30|210306.1|210156.1|210306.8|210156.8|210308.9|210158.9|210303.9|210153.9|15
1639429420000|2021-12-13 21:03:40|210310.7|210160.7|210302.6|210152.6|210310.7|210160.7|210289.1|210139.1|24
1639429430000|2021-12-13 21:03:50|210301.5|210151.5|210298.6|210148.6|210305.6|210155.6|210293.8|210143.8|21
1639429440000|2021-12-13 21:04:00|210297|210147|210302.9|210152.9|210311.4|210161.4|210297|210147|18
1639429450000|2021-12-13 21:04:10|210302.2|210152.2|210295.8|210145.8|210302.2|210152.2|210295.8|210145.8|22
1639429460000|2021-12-13 21:04:20|210295.9|210145.9|210259.2|210109.2|210301.7|210151.7|210259.2|210109.2|21
1639429470000|2021-12-13 21:04:30|210269.7|210119.7|210273.4|210123.4|210277.7|210127.7|210256.5|210106.5|26
1639429480000|2021-12-13 21:04:40|210273.9|210123.9|210274.3|210124.3|210277.7|210127.7|210272.3|210122.3|17
1639429490000|2021-12-13 21:04:50|210273.6|210123.6|210278|210128|210279.5|210129.5|210273.6|210123.6|22
1639429500000|2021-12-13 21:05:00|210277.7|210127.7|210276|210126|210279.8|210129.8|210273.7|210123.7|18
1639429510000|2021-12-13 21:05:10|210276.2|210126.2|210279.6|210129.6|210279.9|210129.9|210275.3|210125.3|19
1639429520000|2021-12-13 21:05:20|210279.3|210129.3|210277.8|210127.8|210279.3|210129.3|210277.5|210127.5|12
1639429530000|2021-12-13 21:05:30|210278|210128|210275.4|210125.4|210278|210128|210272.6|210122.6|14
1639429540000|2021-12-13 21:05:40|210274.7|210124.7|210269.5|210119.5|210283.2|210133.2|210269.5|210119.5|11
1639429550000|2021-12-13 21:05:50|210270.5|210120.5|210276.8|210126.8|210277.1|210127.1|210268|210118|15
1639429560000|2021-12-13 21:06:00|210276.3|210126.3|210276.2|210126.2|210276.5|210126.5|210274.8|210124.8|10
1639429570000|2021-12-13 21:06:10|210275.4|210125.4|210273.2|210123.2|210278.4|210128.4|210273.2|210123.2|15
1639429580000|2021-12-13 21:06:20|210275.2|210125.2|210326|210176|210333.5|210183.5|210275.2|210125.2|16
1639429590000|2021-12-13 21:06:30|210326.5|210176.5|210325.5|210175.5|210327.2|210177.2|210321.7|210171.7|21
1639429600000|2021-12-13 21:06:40|210326.5|210176.5|210325.7|210175.7|210327|210177|210323.8|210173.8|17
1639429610000|2021-12-13 21:06:50|210325.2|210175.2|210320.3|210170.3|210339.4|210189.4|210320.3|210170.3|25
1639429620000|2021-12-13 21:07:00|210322.7|210172.7|210320.3|210170.3|210323.9|210173.9|210317.2|210167.2|19
1639429630000|2021-12-13 21:07:10|210319.1|210169.1|210319.4|210169.4|210323.5|210173.5|210319.1|210169.1|16
1639429640000|2021-12-13 21:07:20|210318.7|210168.7|210314.4|210164.4|210320.3|210170.3|210314.4|210164.4|12
1639429650000|2021-12-13 21:07:30|210319|210169|210324.6|210174.6|210337|210187|210312.6|210162.6|26
1639429660000|2021-12-13 21:07:40|210324.5|210174.5|210324.3|210174.3|210325.5|210175.5|210323.4|210173.4|9
1639429670000|2021-12-13 21:07:50|210324.9|210174.9|210324.7|210174.7|210326.5|210176.5|210322.9|210172.9|14
1639429680000|2021-12-13 21:08:00|210324.1|210174.1|210317.6|210167.6|210325|210175|210306.8|210156.8|20
1639429690000|2021-12-13 21:08:10|210315.7|210165.7|210311.8|210161.8|210321.2|210171.2|210308.1|210158.1|17
1639429700000|2021-12-13 21:08:20|210310.6|210160.6|210311.6|210161.6|210312.5|210162.5|210308.9|210158.9|17
1639429710000|2021-12-13 21:08:30|210310.4|210160.4|210295.9|210145.9|210311.1|210161.1|210295.9|210145.9|17
1639429720000|2021-12-13 21:08:40|210296.1|210146.1|210314.7|210164.7|210315.1|210165.1|210292.8|210142.8|17
1639429730000|2021-12-13 21:08:50|210313.4|210163.4|210309.8|210159.8|210313.4|210163.4|210304|210154|15
1639429740000|2021-12-13 21:09:00|210309|210159|210307.8|210157.8|210309|210159|210307.4|210157.4|8
1639429750000|2021-12-13 21:09:10|210309.7|210159.7|210309.9|210159.9|210310.7|210160.7|210307.7|210157.7|15
1639429760000|2021-12-13 21:09:20|210303.7|210153.7|210301.4|210151.4|210306.5|210156.5|210300.5|210150.5|22
1639429770000|2021-12-13 21:09:30|210301.6|210151.6|210306.4|210156.4|210307.9|210157.9|210301.6|210151.6|11
1639429780000|2021-12-13 21:09:40|210305.7|210155.7|210304.3|210154.3|210308.3|210158.3|210303.2|210153.2|17
1639429790000|2021-12-13 21:09:50|210306.5|210156.5|210305.4|210155.4|210306.5|210156.5|210303.6|210153.6|11
1639429800000|2021-12-13 21:10:00|210306.6|210156.6|210304.7|210154.7|210306.8|210156.8|210303|210153|17
1639429810000|2021-12-13 21:10:10|210304.8|210154.8|210310|210160|210311.9|210161.9|210304.1|210154.1|21
1639429820000|2021-12-13 21:10:20|210309.1|210159.1|210309.1|210159.1|210310|210160|210304.9|210154.9|13
1639429830000|2021-12-13 21:10:30|210310.4|210160.4|210307.5|210157.5|210311.1|210161.1|210303.7|210153.7|14
1639429840000|2021-12-13 21:10:40|210307|210157|210308.9|210158.9|210316|210166|210302.2|210152.2|18
1639429850000|2021-12-13 21:10:50|210307.9|210157.9|210304.3|210154.3|210312.8|210162.8|210300.8|210150.8|22
1639429860000|2021-12-13 21:11:00|210304|210154|210308.7|210158.7|210309.7|210159.7|210304|210154|20
1639429870000|2021-12-13 21:11:10|210310.3|210160.3|210300.1|210150.1|210310.3|210160.3|210298.3|210148.3|12
1639429880000|2021-12-13 21:11:20|210301.1|210151.1|210297.7|210147.7|210312|210162|210297.7|210147.7|6
1639429890000|2021-12-13 21:11:30|210296.8|210146.8|210300.9|210150.9|210302|210152|210295.3|210145.3|17
1639429900000|2021-12-13 21:11:40|210300.4|210150.4|210300.8|210150.8|210301.2|210151.2|210298.5|210148.5|15
1639429910000|2021-12-13 21:11:50|210300.7|210150.7|210295.4|210145.4|210303.2|210153.2|210292.4|210142.4|16
1639429920000|2021-12-13 21:12:00|210292|210142|210294.9|210144.9|210297|210147|210291.1|210141.1|17
1639429930000|2021-12-13 21:12:10|210291|210141|210291.6|210141.6|210295.2|210145.2|210290.4|210140.4|13
1639429940000|2021-12-13 21:12:20|210292.6|210142.6|210251.8|210101.8|210296.3|210146.3|210251.8|210101.8|10
1639429950000|2021-12-13 21:12:30|210258.5|210108.5|210233.4|210083.4|210260.2|210110.2|210228.4|210078.4|34
1639429960000|2021-12-13 21:12:40|210233.2|210083.2|210232.6|210082.6|210235.6|210085.6|210229.7|210079.7|16
1639429970000|2021-12-13 21:12:50|210234.4|210084.4|210229.2|210079.2|210234.5|210084.5|210229.1|210079.1|18
1639429980000|2021-12-13 21:13:00|210229.1|210079.1|210191.1|210041.1|210230.1|210080.1|210186.2|210036.2|22
1639429990000|2021-12-13 21:13:10|210190.1|210040.1|210184.5|210034.5|210192.6|210042.6|210180.8|210030.8|16
1639430000000|2021-12-13 21:13:20|210188.7|210038.7|210179.4|210029.4|210188.9|210038.9|210174.8|210024.8|27
1639430010000|2021-12-13 21:13:30|210179.5|210029.5|210175.6|210025.6|210179.9|210029.9|210174.7|210024.7|26
1639430020000|2021-12-13 21:13:40|210177.1|210027.1|210187.5|210037.5|210187.5|210037.5|210174.8|210024.8|29
1639430030000|2021-12-13 21:13:50|210190.4|210040.4|210184.2|210034.2|210190.4|210040.4|210171.6|210021.6|37
1639430040000|2021-12-13 21:14:00|210181.3|210031.3|210179.2|210029.2|210183.9|210033.9|210178.6|210028.6|24
1639430050000|2021-12-13 21:14:10|210179.1|210029.1|210174.5|210024.5|210180.3|210030.3|210172.5|210022.5|23
1639430060000|2021-12-13 21:14:20|210173.8|210023.8|210176.4|210026.4|210176.4|210026.4|210171.4|210021.4|20
1639430070000|2021-12-13 21:14:30|210175.8|210025.8|210169.9|210019.9|210175.8|210025.8|210168.5|210018.5|23
1639430080000|2021-12-13 21:14:40|210170.3|210020.3|210153.2|210003.2|210170.4|210020.4|210152.5|210002.5|18
1639430090000|2021-12-13 21:14:50|210153|210003|210150.6|210000.6|210155.9|210005.9|210145.9|209995.9|21
1639430100000|2021-12-13 21:15:00|210151.4|210001.4|210143.4|209993.4|210154.5|210004.5|210136.8|209986.8|27
1639430110000|2021-12-13 21:15:10|210144.8|209994.8|210145.6|209995.6|210146.9|209996.9|210143.5|209993.5|25
1639430120000|2021-12-13 21:15:20|210145.4|209995.4|210143.7|209993.7|210145.7|209995.7|210142.8|209992.8|18
1639430130000|2021-12-13 21:15:30|210143.6|209993.6|210144.3|209994.3|210145.5|209995.5|210143.6|209993.6|11
1639430140000|2021-12-13 21:15:40|210143.6|209993.6|210153|210003|210153|210003|210143.6|209993.6|24
1639430150000|2021-12-13 21:15:50|210148|209998|210155.5|210005.5|210156.5|210006.5|210148|209998|13
1639430160000|2021-12-13 21:16:00|210155.6|210005.6|210153.8|210003.8|210155.9|210005.9|210152|210002|12
1639430170000|2021-12-13 21:16:10|210152.9|210002.9|210151.2|210001.2|210153|210003|210150.4|210000.4|8
1639430180000|2021-12-13 21:16:20|210153.5|210003.5|210158.9|210008.9|210159.8|210009.8|210153.5|210003.5|9
1639430190000|2021-12-13 21:16:30|210160.2|210010.2|210158.7|210008.7|210160.2|210010.2|210156.5|210006.5|8
1639430200000|2021-12-13 21:16:40|210158.6|210008.6|210153|210003|210158.6|210008.6|210152.8|210002.8|14
1639430210000|2021-12-13 21:16:50|210153.4|210003.4|210156.2|210006.2|210157.1|210007.1|210153.4|210003.4|13
1639430220000|2021-12-13 21:17:00|210152.7|210002.7|210154.6|210004.6|210155.6|210005.6|210152.2|210002.2|10
1639430230000|2021-12-13 21:17:10|210154.2|210004.2|210154.6|210004.6|210155|210005|210153.6|210003.6|12
1639430240000|2021-12-13 21:17:20|210154.4|210004.4|210152.7|210002.7|210154.4|210004.4|210152.7|210002.7|3
1639430250000|2021-12-13 21:17:30|210152.1|210002.1|210157.3|210007.3|210157.3|210007.3|210151.1|210001.1|10
1639430260000|2021-12-13 21:17:40|210156.4|210006.4|210153.1|210003.1|210156.4|210006.4|210153.1|210003.1|9
1639430270000|2021-12-13 21:17:50|210153.7|210003.7|210152.4|210002.4|210156.8|210006.8|210152.4|210002.4|10
1639430280000|2021-12-13 21:18:00|210153.4|210003.4|210153|210003|210156.7|210006.7|210153|210003|9
1639430290000|2021-12-13 21:18:10|210154.8|210004.8|210155.2|210005.2|210155.7|210005.7|210154.7|210004.7|7
1639430300000|2021-12-13 21:18:20|210155|210005|210155|210005|210155.1|210005.1|210154.3|210004.3|6
1639430310000|2021-12-13 21:18:30|210153.7|210003.7|210157.3|210007.3|210157.6|210007.6|210152.3|210002.3|9
1639430320000|2021-12-13 21:18:40|210156.4|210006.4|210155.8|210005.8|210158.3|210008.3|210154.8|210004.8|10
1639430330000|2021-12-13 21:18:50|210156.3|210006.3|210157.1|210007.1|210159|210009|210155|210005|11
1639430340000|2021-12-13 21:19:00|210156.9|210006.9|210156.6|210006.6|210158.7|210008.7|210155.9|210005.9|10
1639430350000|2021-12-13 21:19:10|210156.1|210006.1|210156.2|210006.2|210157.4|210007.4|210156.1|210006.1|6
1639430360000|2021-12-13 21:19:20|210158.1|210008.1|210158.1|210008.1|210159.6|210009.6|210157.7|210007.7|6
1639430370000|2021-12-13 21:19:30|210159.5|210009.5|210158.3|210008.3|210159.7|210009.7|210155.5|210005.5|10
1639430380000|2021-12-13 21:19:40|210157.5|210007.5|210149.5|209999.5|210160.1|210010.1|210147.5|209997.5|13
1639430390000|2021-12-13 21:19:50|210149.6|209999.6|210150.2|210000.2|210152.6|210002.6|210147.9|209997.9|8
1639430400000|2021-12-13 21:20:00|210151|210001|210149.6|209999.6|210153.9|210003.9|210148.8|209998.8|17
1639430410000|2021-12-13 21:20:10|210149.4|209999.4|210150.5|210000.5|210150.6|210000.6|210147.9|209997.9|13
1639430420000|2021-12-13 21:20:20|210150.3|210000.3|210151.5|210001.5|210152.5|210002.5|210149.9|209999.9|10
1639430430000|2021-12-13 21:20:30|210150.9|210000.9|210152.2|210002.2|210154|210004|210150.4|210000.4|13
1639430440000|2021-12-13 21:20:40|210151.4|210001.4|210152.4|210002.4|210155.5|210005.5|210149.8|209999.8|13
1639430450000|2021-12-13 21:20:50|210151.7|210001.7|210151.7|210001.7|210154.1|210004.1|210148.9|209998.9|16
1639430460000|2021-12-13 21:21:00|210152.7|210002.7|210149.5|209999.5|210153.4|210003.4|210149.1|209999.1|6
1639430470000|2021-12-13 21:21:10|210149.4|209999.4|210149.9|209999.9|210150.9|210000.9|210149.4|209999.4|5
1639430480000|2021-12-13 21:21:20|210149.4|209999.4|210151.5|210001.5|210153.9|210003.9|210149.4|209999.4|4
1639430490000|2021-12-13 21:21:30|210150.5|210000.5|210150.2|210000.2|210156.9|210006.9|210148.9|209998.9|13
1639430500000|2021-12-13 21:21:40|210150.8|210000.8|210171.1|210021.1|210172.7|210022.7|210148.7|209998.7|10
1639430510000|2021-12-13 21:21:50|210169.1|210019.1|210185.3|210035.3|210187.5|210037.5|210169.1|210019.1|12
1639430520000|2021-12-13 21:22:00|210184.8|210034.8|210216.9|210066.9|210217.4|210067.4|210180.8|210030.8|20
1639430530000|2021-12-13 21:22:10|210216.4|210066.4|210219.3|210069.3|210221.4|210071.4|210212.4|210062.4|9
1639430540000|2021-12-13 21:22:20|210215.5|210065.5|210216.5|210066.5|210219.1|210069.1|210214|210064|10
1639430550000|2021-12-13 21:22:30|210216.9|210066.9|210214.4|210064.4|210217.6|210067.6|210214.4|210064.4|9
1639430560000|2021-12-13 21:22:40|210213.6|210063.6|210214.4|210064.4|210216.5|210066.5|210213.6|210063.6|11
1639430570000|2021-12-13 21:22:50|210214|210064|210217.1|210067.1|210217.8|210067.8|210213.5|210063.5|10
1639430580000|2021-12-13 21:23:00|210216|210066|210212.8|210062.8|210217.2|210067.2|210212.8|210062.8|11
1639430590000|2021-12-13 21:23:10|210217|210067|210210.2|210060.2|210219.3|210069.3|210208.8|210058.8|12
1639430600000|2021-12-13 21:23:20|210208.9|210058.9|210192.2|210042.2|210209.3|210059.3|210188.7|210038.7|19
1639430610000|2021-12-13 21:23:30|210191.6|210041.6|210194.3|210044.3|210194.3|210044.3|210184|210034|12
1639430620000|2021-12-13 21:23:40|210205.8|210055.8|210212.2|210062.2|210219.3|210069.3|210205.8|210055.8|15
1639430630000|2021-12-13 21:23:50|210213.6|210063.6|210214.4|210064.4|210216.5|210066.5|210209|210059|16
1639430640000|2021-12-13 21:24:00|210213.7|210063.7|210216.3|210066.3|210217.6|210067.6|210213.7|210063.7|13
1639430650000|2021-12-13 21:24:10|210214.5|210064.5|210215.2|210065.2|210219.4|210069.4|210214.3|210064.3|13
1639430660000|2021-12-13 21:24:20|210214.8|210064.8|210220.1|210070.1|210220.1|210070.1|210213|210063|10
1639430670000|2021-12-13 21:24:30|210217.1|210067.1|210216.4|210066.4|210218.2|210068.2|210215.8|210065.8|5
1639430680000|2021-12-13 21:24:40|210216.3|210066.3|210218.2|210068.2|210218.2|210068.2|210213.9|210063.9|7
1639430690000|2021-12-13 21:24:50|210217.4|210067.4|210235.3|210085.3|210245.8|210095.8|210217|210067|10
1639430700000|2021-12-13 21:25:00|210239.3|210089.3|210245.3|210095.3|210247|210097|210239.3|210089.3|12
1639430710000|2021-12-13 21:25:10|210245.7|210095.7|210246.2|210096.2|210248.6|210098.6|210245|210095|13
1639430720000|2021-12-13 21:25:20|210247.6|210097.6|210249.1|210099.1|210251.2|210101.2|210247|210097|15
1639430730000|2021-12-13 21:25:30|210247.8|210097.8|210248.5|210098.5|210250.3|210100.3|210246.4|210096.4|14
1639430740000|2021-12-13 21:25:40|210248.6|210098.6|210239.3|210089.3|210248.6|210098.6|210233.5|210083.5|24
1639430750000|2021-12-13 21:25:50|210239.6|210089.6|210242.3|210092.3|210248.7|210098.7|210235.4|210085.4|16
1639430760000|2021-12-13 21:26:00|210242.2|210092.2|210242.7|210092.7|210244.4|210094.4|210242.1|210092.1|11
1639430770000|2021-12-13 21:26:10|210241.7|210091.7|210244|210094|210244.6|210094.6|210241.6|210091.6|10
1639430780000|2021-12-13 21:26:20|210244.6|210094.6|210245.3|210095.3|210245.6|210095.6|210243.6|210093.6|8
1639430790000|2021-12-13 21:26:30|210244.7|210094.7|210242.7|210092.7|210244.7|210094.7|210242.7|210092.7|7
1639430800000|2021-12-13 21:26:40|210243.1|210093.1|210190.2|210140.2|210245.1|210140.2|210190.2|210093.1|5
1639430810000|2021-12-13 21:26:50|210233.1|210083.1|210236.8|210086.8|210237.2|210087.2|210233.1|210083.1|4
1639430820000|2021-12-13 21:27:00|210236.6|210086.6|210224.5|210074.5|210237.7|210087.7|210224.1|210074.1|19
1639430830000|2021-12-13 21:27:10|210223.1|210073.1|210226.2|210076.2|210229|210079|210223|210073|15
1639430840000|2021-12-13 21:27:20|210225.3|210075.3|210226.4|210076.4|210229.3|210079.3|210223.3|210073.3|14
1639430850000|2021-12-13 21:27:30|210262.7|210112.7|210262.9|210112.9|210266.6|210116.6|210259.6|210109.6|22
1639430860000|2021-12-13 21:27:40|210262.7|210112.7|210264.5|210114.5|210265.8|210115.8|210262.3|210112.3|18
1639430870000|2021-12-13 21:27:50|210263.7|210113.7|210265.6|210115.6|210266.5|210116.5|210263.1|210113.1|15
1639430880000|2021-12-13 21:28:00|210265.2|210115.2|210267.3|210117.3|210268.1|210118.1|210263.1|210113.1|16
1639430890000|2021-12-13 21:28:10|210266.8|210116.8|210267.4|210117.4|210268.8|210118.8|210262.9|210112.9|20
1639430900000|2021-12-13 21:28:20|210269.5|210119.5|210262.8|210112.8|210269.5|210119.5|210261.3|210111.3|13
1639430910000|2021-12-13 21:28:30|210262.4|210112.4|210269.4|210119.4|210269.4|210119.4|210262.2|210112.2|15
1639430920000|2021-12-13 21:28:40|210268.8|210118.8|210272.8|210122.8|210272.8|210122.8|210268.8|210118.8|17
1639430930000|2021-12-13 21:28:50|210273.7|210123.7|210272.3|210122.3|210273.7|210123.7|210272.3|210122.3|7
1639430940000|2021-12-13 21:29:00|210272.9|210122.9|210305|210155|210311.7|210161.7|210272.9|210122.9|21
1639430950000|2021-12-13 21:29:10|210305.5|210155.5|210283|210133|210305.5|210155.5|210283|210133|27
1639430960000|2021-12-13 21:29:20|210277.3|210127.3|210281.8|210131.8|210282.2|210132.2|210275.1|210125.1|14
1639430970000|2021-12-13 21:29:30|210282.3|210132.3|210281.5|210131.5|210283.6|210133.6|210279.4|210129.4|16
1639430980000|2021-12-13 21:29:40|210279|210129|210285.9|210135.9|210285.9|210135.9|210279|210129|22
1639430990000|2021-12-13 21:29:50|210285.6|210135.6|210286|210136|210288.6|210138.6|210285.4|210135.4|16
1639431000000|2021-12-13 21:30:00|210283.3|210133.3|210271.8|210121.8|210283.3|210133.3|210270.5|210120.5|27
1639431010000|2021-12-13 21:30:10|210271.5|210121.5|210269.2|210119.2|210273.2|210123.2|210267|210117|16
1639431020000|2021-12-13 21:30:20|210269.4|210119.4|210270.1|210120.1|210270.4|210120.4|210268.2|210118.2|18
1639431030000|2021-12-13 21:30:30|210269.1|210119.1|210268.8|210118.8|210272.2|210122.2|210268.8|210118.8|17
1639431040000|2021-12-13 21:30:40|210269.1|210119.1|210271.3|210121.3|210271.3|210121.3|210267.6|210117.6|16
1639431050000|2021-12-13 21:30:50|210271.5|210121.5|210277.2|210127.2|210277.2|210127.2|210271.5|210121.5|13
1639431060000|2021-12-13 21:31:00|210278.8|210128.8|210274.5|210124.5|210278.8|210128.8|210271|210121|16
1639431070000|2021-12-13 21:31:10|210274.4|210124.4|210277.9|210127.9|210278.5|210128.5|210273.9|210123.9|19
1639431080000|2021-12-13 21:31:20|210277.7|210127.7|210272.1|210122.1|210282|210132|210272.1|210122.1|12
1639431090000|2021-12-13 21:31:30|210272.8|210122.8|210272.5|210122.5|210274.7|210124.7|210271.1|210121.1|12
1639431100000|2021-12-13 21:31:40|210272|210122|210278.4|210128.4|210281.9|210131.9|210272|210122|9
1639431110000|2021-12-13 21:31:50|210277.7|210127.7|210271.5|210121.5|210278.2|210128.2|210269.6|210119.6|15
1639431120000|2021-12-13 21:32:00|210270.3|210120.3|210271.5|210121.5|210274.2|210124.2|210264.4|210114.4|17
1639431130000|2021-12-13 21:32:10|210267.7|210117.7|210260|210110|210267.7|210117.7|210254.3|210104.3|15
1639431140000|2021-12-13 21:32:20|210258.7|210108.7|210265.3|210115.3|210267.5|210117.5|210258.7|210108.7|19
1639431150000|2021-12-13 21:32:30|210263.5|210113.5|210268.7|210118.7|210269|210119|210263.5|210113.5|11
1639431160000|2021-12-13 21:32:40|210268.1|210118.1|210268.1|210118.1|210269.7|210119.7|210268.1|210118.1|14
1639431170000|2021-12-13 21:32:50|210268.3|210118.3|210272.4|210122.4|210273.4|210123.4|210268|210118|15
1639431180000|2021-12-13 21:33:00|210271.8|210121.8|210272.3|210122.3|210272.5|210122.5|210270.2|210120.2|14
1639431190000|2021-12-13 21:33:10|210273.4|210123.4|210279.3|210129.3|210279.3|210129.3|210272.9|210122.9|12
1639431200000|2021-12-13 21:33:20|210279.4|210129.4|210268|210118|210279.4|210129.4|210265.3|210115.3|8
1639431210000|2021-12-13 21:33:30|210268.1|210118.1|210273.2|210123.2|210278.7|210128.7|210266.5|210116.5|11
1639431220000|2021-12-13 21:33:40|210274.8|210124.8|210273.1|210123.1|210278.9|210128.9|210271.8|210121.8|15
1639431230000|2021-12-13 21:33:50|210274.6|210124.6|210277|210127|210277|210127|210273.5|210123.5|5
1639431240000|2021-12-13 21:34:00|210276.5|210126.5|210271.8|210121.8|210277.3|210127.3|210270.5|210120.5|18
1639431250000|2021-12-13 21:34:10|210270.1|210120.1|210273.2|210123.2|210276|210126|210270.1|210120.1|10
1639431260000|2021-12-13 21:34:20|210273.4|210123.4|210272.9|210122.9|210276.2|210126.2|210272.3|210122.3|9
1639431270000|2021-12-13 21:34:30|210281.9|210131.9|210275.5|210125.5|210284.8|210134.8|210273.2|210123.2|12
1639431280000|2021-12-13 21:34:40|210276.6|210126.6|210274.4|210124.4|210276.9|210126.9|210274.4|210124.4|7
1639431290000|2021-12-13 21:34:50|210273.5|210123.5|210267.5|210117.5|210273.5|210123.5|210254|210104|15
1639431300000|2021-12-13 21:35:00|210275|210125|210274.9|210124.9|210284.9|210134.9|210272.1|210122.1|12
1639431310000|2021-12-13 21:35:10|210276.3|210126.3|210272.6|210122.6|210276.3|210126.3|210272.5|210122.5|10
1639431320000|2021-12-13 21:35:20|210274.8|210124.8|210283.2|210133.2|210283.9|210133.9|210267.8|210117.8|15
1639431330000|2021-12-13 21:35:30|210283.7|210133.7|210275.5|210125.5|210284.3|210134.3|210263.1|210113.1|20
1639431340000|2021-12-13 21:35:40|210274.3|210124.3|210277.7|210127.7|210277.7|210127.7|210274.3|210124.3|12
1639431350000|2021-12-13 21:35:50|210276.4|210126.4|210282.5|210132.5|210282.7|210132.7|210276.4|210126.4|11
1639431360000|2021-12-13 21:36:00|210282.7|210132.7|210280.4|210130.4|210287.6|210137.6|210278.6|210128.6|11
1639431370000|2021-12-13 21:36:10|210279.8|210129.8|210282.9|210132.9|210286|210136|210279.8|210129.8|13
1639431380000|2021-12-13 21:36:20|210283.3|210133.3|210288.1|210138.1|210288.2|210138.2|210283.3|210133.3|10
1639431390000|2021-12-13 21:36:30|210288.8|210138.8|210289.4|210139.4|210289.9|210139.9|210287.2|210137.2|11
1639431400000|2021-12-13 21:36:40|210289.5|210139.5|210286.6|210136.6|210290.1|210140.1|210286.1|210136.1|12
1639431410000|2021-12-13 21:36:50|210287.8|210137.8|210284|210134|210287.8|210137.8|210272.9|210122.9|13
1639431420000|2021-12-13 21:37:00|210283.2|210133.2|210286|210136|210290|210140|210280.2|210130.2|10
1639431430000|2021-12-13 21:37:10|210287.4|210137.4|210286.5|210136.5|210288.3|210138.3|210283.3|210133.3|8
1639431440000|2021-12-13 21:37:20|210287.4|210137.4|210283.9|210133.9|210288|210138|210283.9|210133.9|6
1639431450000|2021-12-13 21:37:30|210285.1|210135.1|210284.7|210134.7|210288|210138|210283.7|210133.7|9
1639431460000|2021-12-13 21:37:40|210283.6|210133.6|210277.3|210127.3|210284.3|210134.3|210277.3|210127.3|11
1639431470000|2021-12-13 21:37:50|210279.3|210129.3|210278|210128|210285.2|210135.2|210272.5|210122.5|8
1639431480000|2021-12-13 21:38:00|210277.5|210127.5|210277.4|210127.4|210285.9|210135.9|210275|210125|11
1639431490000|2021-12-13 21:38:10|210275.6|210125.6|210274|210124|210276|210126|210273.4|210123.4|13
1639431500000|2021-12-13 21:38:20|210273.9|210123.9|210270.3|210120.3|210277.9|210127.9|210270.3|210120.3|15
1639431510000|2021-12-13 21:38:30|210272.8|210122.8|210272.7|210122.7|210274.7|210124.7|210271.7|210121.7|11
1639431520000|2021-12-13 21:38:40|210272.8|210122.8|210264.7|210114.7|210273.2|210123.2|210256.6|210106.6|17
1639431530000|2021-12-13 21:38:50|210268.9|210118.9|210153.7|210003.7|210268.9|210118.9|210153.7|210003.7|29
1639431540000|2021-12-13 21:39:00|210146.7|209996.7|210161.3|210011.3|210162|210012|210146.7|209996.7|22
1639431550000|2021-12-13 21:39:10|210160.7|210010.7|210159.6|210009.6|210161.8|210011.8|210155.2|210005.2|17
1639431560000|2021-12-13 21:39:20|210159.7|210009.7|210155.9|210005.9|210161.5|210011.5|210155|210005|13
1639431570000|2021-12-13 21:39:30|210155.1|210005.1|210155.6|210005.6|210159.6|210009.6|210155|210005|20
1639431580000|2021-12-13 21:39:40|210151|210001|210160|210010|210161.5|210011.5|210150.9|210000.9|12
1639431590000|2021-12-13 21:39:50|210159.6|210009.6|210157.6|210007.6|210161.5|210011.5|210157|210007|14
1639431600000|2021-12-13 21:40:00|210156.8|210006.8|210164.5|210014.5|210168.4|210018.4|210155.5|210005.5|18
1639431610000|2021-12-13 21:40:10|210164.4|210014.4|210167.9|210017.9|210175.3|210025.3|210160.7|210010.7|15
1639431620000|2021-12-13 21:40:20|210165.2|210015.2|210174.5|210024.5|210177.2|210027.2|210164|210014|9
1639431630000|2021-12-13 21:40:30|210172.7|210022.7|210161.5|210011.5|210172.7|210022.7|210156.7|210006.7|13
1639431640000|2021-12-13 21:40:40|210160.7|210010.7|210167.4|210017.4|210168.1|210018.1|210160.7|210010.7|15
1639431650000|2021-12-13 21:40:50|210167.3|210017.3|210168.7|210018.7|210168.7|210018.7|210166.2|210016.2|8
1639431660000|2021-12-13 21:41:00|210168.6|210018.6|210161.7|210011.7|210168.6|210018.6|210161.7|210011.7|9
1639431670000|2021-12-13 21:41:10|210162.7|210012.7|210161.9|210011.9|210167.3|210017.3|210161.9|210011.9|16
1639431680000|2021-12-13 21:41:20|210166.1|210016.1|210166.8|210016.8|210168.4|210018.4|210162.7|210012.7|11
1639431690000|2021-12-13 21:41:30|210166|210016|210165.5|210015.5|210166|210016|210161|210011|8
1639431700000|2021-12-13 21:41:40|210162.5|210012.5|210159|210009|210163.4|210013.4|210159|210009|14
1639431710000|2021-12-13 21:41:50|210159.1|210009.1|210160.8|210010.8|210160.8|210010.8|210158.3|210008.3|7
1639431720000|2021-12-13 21:42:00|210160.9|210010.9|210175.2|210025.2|210175.4|210025.4|210160.9|210010.9|16
1639431730000|2021-12-13 21:42:10|210184.1|210034.1|210172.1|210022.1|210262.8|210034.1|210169.1|209975|10
1639431740000|2021-12-13 21:42:20|210173.4|210023.4|210172.1|210022.1|210176.1|210026.1|210171.5|210021.5|7
1639431750000|2021-12-13 21:42:30|210173.2|210023.2|210171|210021|210174|210024|210162.9|210012.9|10
1639431760000|2021-12-13 21:42:40|210170.3|210020.3|210172|210022|210172.7|210022.7|210170.3|210020.3|5
1639431770000|2021-12-13 21:42:50|210170.5|210020.5|210172|210022|210176.7|210026.7|210170.5|210020.5|5
1639431780000|2021-12-13 21:43:00|210171|210021|210179.7|210029.7|210182.6|210032.6|210170.3|210020.3|16
1639431790000|2021-12-13 21:43:10|210180.4|210030.4|210180.6|210030.6|210186.1|210036.1|210180.4|210030.4|16
1639431800000|2021-12-13 21:43:20|210181.4|210031.4|210180.4|210030.4|210181.4|210031.4|210179.5|210029.5|14
1639431810000|2021-12-13 21:43:30|210179.3|210029.3|210200.8|210050.8|210202|210052|210179.3|210029.3|18
1639431820000|2021-12-13 21:43:40|210200.7|210050.7|210200.3|210050.3|210200.9|210050.9|210198.9|210048.9|13
1639431830000|2021-12-13 21:43:50|210200.5|210050.5|210200.1|210050.1|210202.4|210052.4|210198.3|210048.3|16
1639431840000|2021-12-13 21:44:00|210199.7|210049.7|210194|210044|210201|210051|210191.8|210041.8|21
1639431850000|2021-12-13 21:44:10|210194.1|210044.1|210192.7|210042.7|210195.3|210045.3|210192.6|210042.6|18
1639431860000|2021-12-13 21:44:20|210193.7|210043.7|210195|210045|210195.2|210045.2|210193.5|210043.5|13
1639431870000|2021-12-13 21:44:30|210195.3|210045.3|210195.7|210045.7|210195.7|210045.7|210191.4|210041.4|14
1639431880000|2021-12-13 21:44:40|210195.3|210045.3|210191.5|210041.5|210196.3|210046.3|210191.4|210041.4|11
1639431890000|2021-12-13 21:44:50|210189.5|210039.5|210191.4|210041.4|210192|210042|210189.5|210039.5|9
1639431900000|2021-12-13 21:45:00|210199.3|210049.3|210195.8|210045.8|210199.6|210049.6|210191.9|210041.9|19
1639431910000|2021-12-13 21:45:10|210198.2|210048.2|210195.4|210045.4|210204.9|210054.9|210191|210041|19
1639431920000|2021-12-13 21:45:20|210196.6|210046.6|210196.4|210046.4|210197.3|210047.3|210192.3|210042.3|14
1639431930000|2021-12-13 21:45:30|210196.7|210046.7|210200.2|210050.2|210203.4|210053.4|210190|210040|16
1639431940000|2021-12-13 21:45:40|210199.9|210049.9|210195.4|210045.4|210199.9|210049.9|210190.8|210040.8|13
1639431950000|2021-12-13 21:45:50|210196.2|210046.2|210196.2|210046.2|210198.3|210048.3|210194.3|210044.3|14
1639431960000|2021-12-13 21:46:00|210195.9|210045.9|210196.1|210046.1|210198.5|210048.5|210192.8|210042.8|15
1639431970000|2021-12-13 21:46:10|210196|210046|210192.4|210042.4|210204.6|210054.6|210191|210041|23
1639431980000|2021-12-13 21:46:20|210191.5|210041.5|210179.6|210029.6|210195.6|210045.6|210179.6|210029.6|15
1639431990000|2021-12-13 21:46:30|210180|210030|210176.1|210026.1|210180|210030|210175.5|210025.5|12
1639432000000|2021-12-13 21:46:40|210176.6|210026.6|210180|210030|210180|210030|210175.7|210025.7|15
1639432010000|2021-12-13 21:46:50|210179.7|210029.7|210177.8|210027.8|210179.7|210029.7|210177.7|210027.7|13
1639432020000|2021-12-13 21:47:00|210175.9|210025.9|210179.1|210029.1|210182.3|210032.3|210175.4|210025.4|17
1639432030000|2021-12-13 21:47:10|210177.5|210027.5|210177.2|210027.2|210177.9|210027.9|210177.1|210027.1|13
1639432040000|2021-12-13 21:47:20|210178.3|210028.3|210180.6|210030.6|210180.6|210030.6|210177.9|210027.9|8
1639432050000|2021-12-13 21:47:30|210180.4|210030.4|210178.9|210028.9|210180.4|210030.4|210177.6|210027.6|13
1639432060000|2021-12-13 21:47:40|210178.7|210028.7|210181.3|210031.3|210182.9|210032.9|210178.7|210028.7|13
1639432070000|2021-12-13 21:47:50|210180|210030|210171.5|210021.5|210180|210030|210168|210018|16
1639432080000|2021-12-13 21:48:00|210171.1|210021.1|210192.5|210042.5|210192.5|210042.5|210169|210019|16
1639432090000|2021-12-13 21:48:10|210190.2|210040.2|210193.2|210043.2|210193.3|210043.3|210189.8|210039.8|17
1639432100000|2021-12-13 21:48:20|210193|210043|210192.1|210042.1|210193.6|210043.6|210189.8|210039.8|16
1639432110000|2021-12-13 21:48:30|210191.6|210041.6|210188|210038|210191.6|210041.6|210187.5|210037.5|9
1639432120000|2021-12-13 21:48:40|210186.3|210036.3|210189.8|210039.8|210191.3|210041.3|210186.3|210036.3|9
1639432130000|2021-12-13 21:48:50|210190.5|210040.5|210186.9|210036.9|210191.5|210041.5|210184.4|210034.4|19
1639432140000|2021-12-13 21:49:00|210186.7|210036.7|210203.1|210053.1|210206.5|210056.5|210186.7|210036.7|17
1639432150000|2021-12-13 21:49:10|210203.4|210053.4|210199.2|210049.2|210203.5|210053.5|210199.2|210049.2|15
1639432160000|2021-12-13 21:49:20|210199.3|210049.3|210203.2|210053.2|210203.2|210053.2|210198.7|210048.7|12
1639432170000|2021-12-13 21:49:30|210199.2|210049.2|210201.2|210051.2|210202.6|210052.6|210199.2|210049.2|14
1639432180000|2021-12-13 21:49:40|210202.6|210052.6|210197.8|210047.8|210204|210054|210196.6|210046.6|12
1639432190000|2021-12-13 21:49:50|210197.7|210047.7|210198.2|210048.2|210198.9|210048.9|210197.1|210047.1|14
1639432200000|2021-12-13 21:50:00|210197.2|210047.2|210203.2|210053.2|210204.4|210054.4|210197.2|210047.2|11
1639432210000|2021-12-13 21:50:10|210203.3|210053.3|210203.4|210053.4|210204.1|210054.1|210201.5|210051.5|9
1639432220000|2021-12-13 21:50:20|210193.9|210043.9|210204.4|210054.4|210204.4|210054.4|210193.3|210043.3|9
1639432230000|2021-12-13 21:50:30|210204.5|210054.5|210205.5|210055.5|210208.6|210058.6|210204.2|210054.2|10
1639432240000|2021-12-13 21:50:40|210192.7|210042.7|210197.8|210047.8|210198.5|210048.5|210192.7|210042.7|9
1639432250000|2021-12-13 21:50:50|210197.4|210047.4|210202.4|210052.4|210202.4|210052.4|210197.4|210047.4|11
1639432260000|2021-12-13 21:51:00|210192.7|210042.7|210196.4|210046.4|210197.8|210047.8|210192.7|210042.7|9
1639432270000|2021-12-13 21:51:10|210202.1|210052.1|210202.8|210052.8|210203.2|210053.2|210202|210052|7
1639432280000|2021-12-13 21:51:20|210192.2|210042.2|210204.4|210054.4|210205|210055|210192.2|210042.2|8
1639432290000|2021-12-13 21:51:30|210204.6|210054.6|210193.5|210043.5|210204.9|210054.9|210192.4|210042.4|10
1639432300000|2021-12-13 21:51:40|210193.2|210043.2|210197.4|210047.4|210198|210048|210191.4|210041.4|8
1639432310000|2021-12-13 21:51:50|210197.1|210047.1|210191.7|210041.7|210200.3|210050.3|210185.1|210035.1|6
1639432320000|2021-12-13 21:52:00|210205.4|210055.4|210188|210038|210205.4|210055.4|210186.2|210036.2|16
1639432330000|2021-12-13 21:52:10|210190.4|210040.4|210181.2|210031.2|210190.4|210040.4|210177|210027|18
1639432340000|2021-12-13 21:52:20|210182|210032|210182|210032|210183.3|210033.3|210181.9|210031.9|10
1639432350000|2021-12-13 21:52:30|210181.2|210031.2|210184|210034|210186.5|210036.5|210181.2|210031.2|13
1639432360000|2021-12-13 21:52:40|210183.9|210033.9|210186.2|210036.2|210186.2|210036.2|210183.8|210033.8|10
1639432370000|2021-12-13 21:52:50|210185.5|210035.5|210222.9|210072.9|210222.9|210072.9|210185.5|210035.5|20
1639432380000|2021-12-13 21:53:00|210222.6|210072.6|210268.1|210118.1|210268.1|210118.1|210219.9|210069.9|17
1639432390000|2021-12-13 21:53:10|210266.3|210116.3|210259.6|210109.6|210266.4|210116.4|210251.8|210101.8|21
1639432400000|2021-12-13 21:53:20|210259.2|210109.2|210260.8|210110.8|210261.4|210111.4|210258.6|210108.6|12
1639432410000|2021-12-13 21:53:30|210260.7|210110.7|210259.1|210109.1|210260.7|210110.7|210258.9|210108.9|13
1639432420000|2021-12-13 21:53:40|210262.4|210112.4|210257.7|210107.7|210262.7|210112.7|210253.2|210103.2|14
1639432430000|2021-12-13 21:53:50|210258.9|210108.9|210259.6|210109.6|210261.4|210111.4|210257.5|210107.5|13
1639432440000|2021-12-13 21:54:00|210261|210111|210263.7|210113.7|210267.1|210117.1|210261|210111|23
1639432450000|2021-12-13 21:54:10|210264.2|210114.2|210265.5|210115.5|210265.8|210115.8|210261.7|210111.7|20
1639432460000|2021-12-13 21:54:20|210265.6|210115.6|210268.6|210118.6|210268.7|210118.7|210261.2|210111.2|28
1639432470000|2021-12-13 21:54:30|210268.5|210118.5|210194.9|210044.9|210268.5|210118.5|210193.3|210043.3|26
1639432480000|2021-12-13 21:54:40|210199|210049|210200.8|210050.8|210201.9|210051.9|210193.9|210043.9|39
1639432490000|2021-12-13 21:54:50|210198.4|210048.4|210200|210050|210202.2|210052.2|210196.8|210046.8|23
1639432500000|2021-12-13 21:55:00|210193.1|210043.1|210201.7|210051.7|210203.9|210053.9|210191.5|210041.5|22
1639432510000|2021-12-13 21:55:10|210203.3|210053.3|210217.5|210067.5|210218|210068|210202.3|210052.3|18
1639432520000|2021-12-13 21:55:20|210217.3|210067.3|210214.6|210064.6|210217.8|210067.8|210214|210064|11
1639432530000|2021-12-13 21:55:30|210214.8|210064.8|210200|210050|210215.1|210065.1|210191.5|210041.5|13
1639432540000|2021-12-13 21:55:40|210198.9|210048.9|210193.6|210043.6|210199|210049|210169.9|210019.9|13
1639432550000|2021-12-13 21:55:50|210193.4|210043.4|210187|210037|210193.4|210043.4|210180.2|210030.2|15
1639432560000|2021-12-13 21:56:00|210186.8|210036.8|210194.6|210044.6|210203.2|210053.2|210178|210028|19
1639432570000|2021-12-13 21:56:10|210196.9|210046.9|210200.2|210050.2|210200.4|210050.4|210194.7|210044.7|15
1639432580000|2021-12-13 21:56:20|210198.2|210048.2|210193.6|210043.6|210199.1|210049.1|210190.6|210040.6|16
1639432590000|2021-12-13 21:56:30|210196.1|210046.1|210191.1|210041.1|210197.1|210047.1|210185.7|210035.7|17
1639432600000|2021-12-13 21:56:40|210193.4|210043.4|210196.5|210046.5|210201.1|210051.1|210185.1|210035.1|19
1639432610000|2021-12-13 21:56:50|210192.7|210042.7|210204.1|210054.1|210204.1|210054.1|210192.2|210042.2|14
1639432620000|2021-12-13 21:57:00|210203.4|210053.4|210201.5|210051.5|210203.4|210053.4|210198.3|210048.3|13
1639432630000|2021-12-13 21:57:10|210200.6|210050.6|210197.8|210047.8|210200.6|210050.6|210194.8|210044.8|14
1639432640000|2021-12-13 21:57:20|210198.1|210048.1|210191.5|210041.5|210199.5|210049.5|210188.3|210038.3|19
1639432650000|2021-12-13 21:57:30|210194.2|210044.2|210183.5|210033.5|210200.2|210050.2|210183.5|210033.5|13
1639432660000|2021-12-13 21:57:40|210185.2|210035.2|210200.6|210050.6|210220|210070|210171.1|210021.1|22
1639432670000|2021-12-13 21:57:50|210205.2|210055.2|210220.8|210070.8|210220.8|210070.8|210201.1|210051.1|22
1639432680000|2021-12-13 21:58:00|210219|210069|210210.3|210060.3|210222.7|210072.7|210210.1|210060.1|16
1639432690000|2021-12-13 21:58:10|210207.8|210057.8|210166.4|210016.4|210217.9|210067.9|210166.4|210016.4|23
1639432700000|2021-12-13 21:58:20|210171.4|210021.4|210168.5|210018.5|210174.7|210024.7|210164.8|210014.8|13
1639432710000|2021-12-13 21:58:30|210168.1|210018.1|210159|210009|210171.1|210021.1|210157.8|210007.8|14
1639432720000|2021-12-13 21:58:40|210165.6|210015.6|210177.1|210027.1|210225.8|210032.8|210133.1|209961.9|24
1639432730000|2021-12-13 21:58:50|210173.4|210023.4|210174.5|210024.5|210181.2|210031.2|210171.1|210021.1|19
1639432740000|2021-12-13 21:59:00|210174.1|210024.1|210195|210045|210258.9|210053.4|210174.1|209986.2|30
1639432750000|2021-12-13 21:59:10|210197.9|210047.9|210243.5|209975.6|210250.8|210048.9|210196.3|209973.7|23
1639432760000|2021-12-13 21:59:20|210238.5|209971.6|210228.3|210078.3|210267.7|210078.3|210202.7|209970.3|34
1639432770000|2021-12-13 21:59:30|210236|210086|210244.8|210094.8|210255.2|210105.2|210236|210086|19
1639432780000|2021-12-13 21:59:40|210247.8|210097.8|210249.7|210099.7|210250.7|210100.7|210244.8|210094.8|15
1639432790000|2021-12-13 21:59:50|210249.9|210099.9|210267.9|210117.9|210267.9|210117.9|210242.8|210092.8|18
1639432800000|2021-12-13 22:00:00|210269.1|210119.1|210265.4|210115.4|210269.1|210119.1|210256|210106|6
1639432810000|2021-12-13 22:00:10|210265.7|210115.7|210250.9|210100.9|210265.7|210115.7|210250.9|210100.9|3
1639432820000|2021-12-13 22:00:20|210252.2|210102.2|210252.2|210102.2|210252.2|210102.2|210252.2|210102.2|1
1639432830000|2021-12-13 22:00:30|210241.8|210091.8|210241.8|210091.8|210241.8|210091.8|210241.8|210091.8|1
1639432840000|2021-12-13 22:00:40|210256.6|210106.6|210256.6|210106.6|210256.6|210106.6|210256.6|210106.6|1
1639432850000|2021-12-13 22:00:50|210242.9|210092.9|210242.9|210092.9|210242.9|210092.9|210242.9|210092.9|1
1639432860000|2021-12-13 22:01:00|210243.7|210093.7|210243.7|210093.7|210243.7|210093.7|210243.7|210093.7|1
1639432870000|2021-12-13 22:01:10|210242.9|210092.9|210242.9|210092.9|210242.9|210092.9|210242.9|210092.9|1
1639432880000|2021-12-13 22:01:20|210248.1|210098.1|210248.1|210098.1|210248.1|210098.1|210248.1|210098.1|1
1639432890000|2021-12-13 22:01:30|210241.8|210091.8|210241.8|210091.8|210241.8|210091.8|210241.8|210091.8|1
1639432910000|2021-12-13 22:01:50|210242.9|210092.9|210244.2|210094.2|210244.2|210094.2|210242.9|210092.9|2
1639432920000|2021-12-13 22:02:00|210238|210088|210238|210088|210238|210088|210238|210088|1
1639432940000|2021-12-13 22:02:20|210251|210101|210250.7|210100.7|210251|210101|210250.7|210100.7|2
1639432950000|2021-12-13 22:02:30|210250.8|210100.8|210257.4|210107.4|210257.4|210107.4|210250.8|210100.8|2
1639432990000|2021-12-13 22:03:10|210251.5|210101.5|210251.5|210101.5|210251.5|210101.5|210251.5|210101.5|1
1639433000000|2021-12-13 22:03:20|210252.4|210102.4|210252.4|210102.4|210252.4|210102.4|210252.4|210102.4|1
1639433010000|2021-12-13 22:03:30|210247.7|210097.7|210433.9|210136.9|210434.2|210137.2|210247.7|210044.2|8
1639433020000|2021-12-13 22:03:40|210433.5|210136.5|210432.4|210135.4|210433.5|210136.5|210432.4|210135.4|11
1639433030000|2021-12-13 22:03:50|210432.3|210135.3|210432|210135|210432.3|210135.3|210432|210135|4
1639433040000|2021-12-13 22:04:00|210432.4|210135.4|210441|210144|210441.2|210144.2|210432.4|210135.4|6
1639433050000|2021-12-13 22:04:10|210440.9|210143.9|210440.8|210143.8|210440.9|210143.9|210440.8|210143.8|2
1639433060000|2021-12-13 22:04:20|210440.7|210143.7|210430.2|210133.2|210440.7|210143.7|210430.2|210133.2|4
1639433070000|2021-12-13 22:04:30|210434.5|210137.5|210442.1|210145.1|210442.2|210145.2|210430.9|210133.9|5
1639433080000|2021-12-13 22:04:40|210446.2|210149.2|210426.5|210129.5|210446.2|210149.2|210426.5|210129.5|6
1639433090000|2021-12-13 22:04:50|210419.1|210122.1|210414.7|210117.7|210419.1|210122.1|210414.7|210117.7|3
1639433100000|2021-12-13 22:05:00|210422.4|210125.4|210420.2|210123.2|210422.5|210125.5|210420.2|210123.2|6
1639433110000|2021-12-13 22:05:10|210446.8|210149.8|210417.8|210120.8|210446.8|210149.8|210417.8|210120.8|5
1639433120000|2021-12-13 22:05:20|210424.3|210127.3|210490|210193|210490|210193|210424.3|210127.3|6
1639433130000|2021-12-13 22:05:30|210490.1|210193.1|210485.5|210188.5|210490.1|210193.1|210485.5|210188.5|2
1639433140000|2021-12-13 22:05:40|210476.5|210179.5|210461|210164|210480.9|210183.9|210461|210164|3
1639433150000|2021-12-13 22:05:50|210469.7|210172.7|210469.7|210172.7|210469.7|210172.7|210469.7|210172.7|1
1639433160000|2021-12-13 22:06:00|210484.9|210187.9|210461.7|210164.7|210503.8|210206.8|210461.7|210164.7|5
1639433170000|2021-12-13 22:06:10|210457|210160|210457.1|210160.1|210457.1|210160.1|210451.8|210154.8|5
1639433180000|2021-12-13 22:06:20|210456.4|210159.4|210451.1|210154.1|210456.4|210159.4|210444.5|210147.5|7
1639433190000|2021-12-13 22:06:30|210451.4|210154.4|210443.8|210146.8|210451.7|210154.7|210443.8|210146.8|4
1639433200000|2021-12-13 22:06:40|210444.2|210147.2|210435.7|210138.7|210449.1|210152.1|210435.7|210138.7|4
1639433210000|2021-12-13 22:06:50|210436.1|210139.1|210436.5|210139.5|210436.5|210139.5|210436.1|210139.1|2
1639433220000|2021-12-13 22:07:00|210440.9|210143.9|210441.6|210144.6|210441.6|210144.6|210440.9|210143.9|7
1639433230000|2021-12-13 22:07:10|210442|210145|210446.9|210149.9|210447|210150|210442|210145|3
1639433240000|2021-12-13 22:07:20|210447.6|210150.6|210447.6|210150.6|210447.6|210150.6|210447.6|210150.6|1
1639433250000|2021-12-13 22:07:30|210447.9|210150.9|210447.9|210150.9|210447.9|210150.9|210447.9|210150.9|1
1639433270000|2021-12-13 22:07:50|210438.1|210141.1|210438.5|210141.5|210443.4|210146.4|210438.1|210141.1|3
1639433280000|2021-12-13 22:08:00|210443|210146|210443|210146|210443|210146|210443|210146|1
1639433290000|2021-12-13 22:08:10|210448.2|210151.2|210448.2|210151.2|210448.2|210151.2|210448.2|210151.2|1
1639433300000|2021-12-13 22:08:20|210448.6|210151.6|210448.6|210151.6|210448.6|210151.6|210448.6|210151.6|1
1639433310000|2021-12-13 22:08:30|210444.5|210147.5|210444.5|210147.5|210444.5|210147.5|210444.5|210147.5|1
1639433320000|2021-12-13 22:08:40|210449|210152|210460.6|210163.6|210464.5|210167.5|210449|210152|3
1639433330000|2021-12-13 22:08:50|210460.1|210163.1|210443.4|210146.4|210460.1|210163.1|210443.3|210146.3|3
1639433340000|2021-12-13 22:09:00|210427.6|210130.6|210476.2|210179.2|210476.2|210179.2|210427.6|210130.6|4
1639433350000|2021-12-13 22:09:10|210476.4|210179.4|210467.3|210170.3|210486.6|210189.6|210467.3|210170.3|5
1639433360000|2021-12-13 22:09:20|210463.9|210166.9|210463.9|210166.9|210463.9|210166.9|210463.9|210166.9|1
1639433370000|2021-12-13 22:09:30|210471.4|210174.4|210420.8|210123.8|210471.4|210174.4|210420.8|210123.8|3
1639433380000|2021-12-13 22:09:40|210432.3|210135.3|210425.4|210128.4|210432.3|210135.3|210425.4|210128.4|2
1639433390000|2021-12-13 22:09:50|210425.2|210128.2|210437.5|210140.5|210442.3|210145.3|210425.2|210128.2|4
1639433400000|2021-12-13 22:10:00|210466.5|210169.5|210482.5|210185.5|210485.8|210188.8|210466|210169|9
1639433410000|2021-12-13 22:10:10|210474.1|210177.1|210449.3|210152.3|210476.4|210179.4|210449.3|210152.3|7
1639433420000|2021-12-13 22:10:20|210448.3|210151.3|210448.2|210151.2|210455|210158|210448.2|210151.2|4
1639433430000|2021-12-13 22:10:30|210455|210158|210339.2|210042.2|210461|210164|210339|210042|21
1639433440000|2021-12-13 22:10:40|210353|210056|210356.7|210059.7|210360.8|210063.8|210346|210049|25
1639433450000|2021-12-13 22:10:50|210363.8|210066.8|210358|210061|210364.1|210067.1|210350.8|210053.8|22
1639433460000|2021-12-13 22:11:00|210360.3|210063.3|210378.3|210081.3|210378.5|210081.5|210359.4|210062.4|21
1639433470000|2021-12-13 22:11:10|210375.9|210078.9|210378.5|210081.5|210394.2|210097.2|210352.3|210055.3|19
1639433480000|2021-12-13 22:11:20|210376.6|210079.6|210374.8|210077.8|210384.2|210087.2|210366|210069|17
1639433490000|2021-12-13 22:11:30|210377.1|210080.1|210378|210081|210382|210085|210368|210071|15
1639433500000|2021-12-13 22:11:40|210381.7|210084.7|210371.7|210074.7|210387.6|210090.6|210352.5|210055.5|16
1639433510000|2021-12-13 22:11:50|210380.1|210083.1|210363.4|210066.4|210384.3|210087.3|210348.2|210051.2|9
1639433520000|2021-12-13 22:12:00|210368.4|210071.4|210379.8|210082.8|210380.4|210083.4|210366.6|210069.6|9
1639433530000|2021-12-13 22:12:10|210377|210080|210374.4|210077.4|210377.3|210080.3|210359.9|210062.9|8
1639433540000|2021-12-13 22:12:20|210371.9|210074.9|210356.6|210059.6|210379.1|210082.1|210355.5|210058.5|6
1639433550000|2021-12-13 22:12:30|210341.7|210044.7|210356.9|210059.9|210359.6|210062.6|210341.7|210044.7|13
1639433560000|2021-12-13 22:12:40|210356.7|210059.7|210339.1|210042.1|210362.2|210065.2|210339.1|210042.1|8
1639433570000|2021-12-13 22:12:50|210358.9|210061.9|210363|210066|210367.3|210070.3|210358.9|210061.9|9
1639433580000|2021-12-13 22:13:00|210362.7|210065.7|210355.3|210058.3|210378|210081|210355.3|210058.3|12
1639433590000|2021-12-13 22:13:10|210357.2|210060.2|210360.5|210063.5|210363.9|210066.9|210356|210059|6
1639433600000|2021-12-13 22:13:20|210359.1|210062.1|210354.3|210057.3|210377.5|210080.5|210354.3|210057.3|10
1639433610000|2021-12-13 22:13:30|210360.8|210063.8|210372.1|210075.1|210372.1|210075.1|210360.2|210063.2|14
1639433620000|2021-12-13 22:13:40|210377.8|210080.8|210353.6|210056.6|210378.1|210081.1|210347.1|210050.1|8
1639433630000|2021-12-13 22:13:50|210359.3|210062.3|210376.7|210079.7|210376.7|210079.7|210359.3|210062.3|6
1639433640000|2021-12-13 22:14:00|210372.9|210075.9|210388.5|210091.5|210388.5|210091.5|210368.2|210071.2|5
1639433650000|2021-12-13 22:14:10|210383.7|210086.7|210351|210054|210386.2|210089.2|210351|210054|6
1639433660000|2021-12-13 22:14:20|210356.1|210059.1|210359.2|210062.2|210359.2|210062.2|210346.7|210049.7|4
1639433670000|2021-12-13 22:14:30|210364.7|210067.7|210338.6|210041.6|210364.7|210067.7|210325.1|210028.1|20
1639433680000|2021-12-13 22:14:40|210326.2|210029.2|210343|210046|210345|210048|210326.2|210029.2|16
1639433690000|2021-12-13 22:14:50|210342.3|210045.3|210343.1|210046.1|210344.4|210047.4|210334.8|210037.8|16
1639433700000|2021-12-13 22:15:00|210345.4|210048.4|210344.4|210047.4|210345.4|210048.4|210336|210039|13
1639433710000|2021-12-13 22:15:10|210345.2|210048.2|210344.7|210047.7|210355.6|210058.6|210327.4|210030.4|13
1639433720000|2021-12-13 22:15:20|210320.6|210027.6|210346.7|210049.7|210347.1|210050.1|210316.6|210023.8|12
1639433730000|2021-12-13 22:15:30|210343.4|210046.4|210332.7|210035.7|210345.7|210048.7|210331.7|210034.7|10
1639433740000|2021-12-13 22:15:40|210333.8|210036.8|210329.1|210061.4|210346.7|210121|210271|210036.8|9
1639433750000|2021-12-13 22:15:50|210302.3|210043.4|210322.4|210063|210339.1|210063.6|210302.3|210043.4|10
1639433760000|2021-12-13 22:16:00|210322.8|210058.1|210340.4|210043.4|210348.1|210058.1|210322.8|210040.5|9
1639433770000|2021-12-13 22:16:10|210344.2|210047.2|210331.2|210034.2|210347.4|210053.6|210317.1|210034.2|7
1639433780000|2021-12-13 22:16:20|210338.9|210041.9|210344|210047|210346.9|210049.9|210338.9|210041.9|6
1639433790000|2021-12-13 22:16:30|210348|210051|210345.8|210048.8|210364.2|210109.3|210257.3|210048.8|7
1639433800000|2021-12-13 22:16:40|210348.7|210051.7|210334.4|210061.5|210349.9|210061.5|210334.4|210051.7|5
1639433810000|2021-12-13 22:16:50|210359.7|210062.7|210339.8|210042.8|210359.7|210100.3|210250.3|210042.8|7
1639433820000|2021-12-13 22:17:00|210337.4|210040.4|210296.5|210032.1|210348.9|210051.9|210296.5|210032.1|6
1639433830000|2021-12-13 22:17:10|210325.9|210028.9|210348.1|210051.1|210348.1|210051.1|210321.3|210028.9|5
1639433840000|2021-12-13 22:17:20|210343.3|210046.3|210339.1|210042.1|210350.8|210053.8|210330.9|210033.9|4
1639433850000|2021-12-13 22:17:30|210333.8|210045.6|210336.6|210060.7|210336.6|210060.7|210332.7|210045.6|4
1639433860000|2021-12-13 22:17:40|210341.1|210056.7|210309.5|210035.8|210373.2|210076.2|210309.5|210035.8|4
1639433870000|2021-12-13 22:17:50|210337.3|210040.3|210329.4|210060.4|210337.6|210113|210263|210040.3|4
1639433880000|2021-12-13 22:18:00|210320.6|210055.9|210337|210040|210369.1|210072.1|210281.2|210026.9|4
1639433890000|2021-12-13 22:18:10|210346.8|210049.8|210367.1|210070.1|210367.1|210070.1|210346.8|210049.8|8
1639433900000|2021-12-13 22:18:20|210359.5|210062.5|210355.4|210058.8|210366.5|210069.5|210355.4|210058.8|4
1639433910000|2021-12-13 22:18:30|210355.8|210065.7|210321.9|210032.7|210366.4|210069.4|210321.9|210032.7|4
1639433920000|2021-12-13 22:18:40|210325.3|210050.5|210350.7|210053.7|210350.7|210055.9|210319.7|210050.5|4
1639433930000|2021-12-13 22:18:50|210347.4|210050.4|210335.6|210038.6|210369|210072|210323.3|210031.8|6
1639433940000|2021-12-13 22:19:00|210359.8|210062.8|210372.3|210075.3|210372.3|210075.3|210359.8|210062.8|3
1639433950000|2021-12-13 22:19:10|210376.5|210079.5|210376.5|210079.5|210376.5|210079.5|210373.8|210076.8|3
1639433960000|2021-12-13 22:19:20|210323.6|210029.7|210336.8|210039.8|210343.6|210046.6|210323.6|210029.7|4
1639433970000|2021-12-13 22:19:30|210346.2|210049.2|210364.7|210067.7|210364.7|210067.7|210346.2|210049.2|2
1639433980000|2021-12-13 22:19:40|210330|210033|210345.7|210048.7|210385.3|210102.1|210252.1|210033|7
1639433990000|2021-12-13 22:19:50|210358.6|210061.6|210363|210066|210363|210066|210355.8|210058.8|3
1639434000000|2021-12-13 22:20:00|210359.4|210062.4|210350.8|210053.8|210359.4|210062.4|210327.4|210043.4|9
1639434010000|2021-12-13 22:20:10|210352.9|210055.9|210370.3|210073.3|210370.3|210073.3|210351.8|210054.8|4
1639434020000|2021-12-13 22:20:20|210367.8|210070.8|210363.4|210066.4|210367.8|210070.8|210360.6|210063.6|3
1639434030000|2021-12-13 22:20:30|210321.4|210025.4|210345.1|210048.1|210345.1|210048.1|210321.4|210025.4|6
1639434040000|2021-12-13 22:20:40|210350.1|210053.1|210352.5|210055.5|210352.5|210055.5|210349|210052|3
1639434050000|2021-12-13 22:20:50|210331.2|210034.2|210384.7|210087.7|210384.8|210087.8|210326.4|210029.4|5
1639434070000|2021-12-13 22:21:10|210327.1|210030.1|210342.9|210045.9|210342.9|210045.9|210327.1|210030.1|5
1639434080000|2021-12-13 22:21:20|210342.5|210045.5|210363.7|210066.7|210363.7|210066.7|210342.5|210045.5|2
1639434090000|2021-12-13 22:21:30|210363.8|210066.8|210355.9|210058.9|210363.8|210066.8|210341.1|210054.5|7
1639434100000|2021-12-13 22:21:40|210300.5|210049.2|210354.2|210057.2|210354.2|210059.1|210300.5|210049.2|5
1639434110000|2021-12-13 22:21:50|210356.5|210059.5|210344.5|210047.5|210356.5|210059.5|210329.7|210032.7|9
1639434120000|2021-12-13 22:22:00|210333.9|210036.9|210341|210044|210341|210044|210332.6|210035.6|4
1639434130000|2021-12-13 22:22:10|210336.8|210039.8|210344.2|210047.2|210344.2|210047.2|210336.8|210039.8|3
1639434140000|2021-12-13 22:22:20|210335.4|210038.4|210349.1|210052.1|210349.1|210052.1|210335.4|210038.4|4
1639434150000|2021-12-13 22:22:30|210384.7|210087.7|210368.4|210071.4|210384.7|210087.7|210368.4|210071.4|2
1639434160000|2021-12-13 22:22:40|210331.3|210034.3|210358.2|210061.2|210385.2|210088.2|210331.3|210034.3|8
1639434170000|2021-12-13 22:22:50|210352.4|210055.4|210363.4|210066.4|210363.6|210066.6|210352.4|210055.4|4
1639434180000|2021-12-13 22:23:00|210313.6|210030.5|210341.2|210044.2|210341.2|210044.2|210313.6|210030.5|4
1639434190000|2021-12-13 22:23:10|210348.3|210051.3|210339.7|210042.7|210348.3|210051.3|210333.6|210036.6|12
1639434200000|2021-12-13 22:23:20|210318.6|210021.6|210333.4|210036.4|210333.4|210044.1|210318.4|210021.6|8
1639434210000|2021-12-13 22:23:30|210314|210047.2|210342|210045|210342|210050.7|210313.1|210040.3|7
1639434220000|2021-12-13 22:23:40|210341.2|210044.2|210330.4|210033.4|210350.1|210053.1|210316.9|210019.9|10
1639434230000|2021-12-13 22:23:50|210321.4|210024.4|210330.6|210033.6|210330.6|210033.6|210321.4|210024.4|8
1639434240000|2021-12-13 22:24:00|210327.4|210030.4|210325|210028|210328.4|210034.3|210324.1|210028|5
1639434250000|2021-12-13 22:24:10|210344|210051.9|210350.4|210053.4|210350.4|210095.4|210245.4|210037.3|9
1639434260000|2021-12-13 22:24:20|210349.5|210052.5|210338|210058.4|210349.5|210062.1|210332|210051.2|19
1639434270000|2021-12-13 22:24:30|210338.1|210058.3|210350.9|210053.9|210352.6|210058.3|210338.1|210053.8|20
1639434280000|2021-12-13 22:24:40|210350.3|210053.3|210323.9|210050.8|210350.3|210053.3|210316.3|210039.4|19
1639434290000|2021-12-13 22:24:50|210321.7|210051.3|210320.8|210051.4|210322|210112.3|210262.3|210051.2|11
1639434300000|2021-12-13 22:25:00|210303.8|210043.9|210350.9|210053.9|210352.8|210106.9|210252.6|210043.9|11
1639434310000|2021-12-13 22:25:10|210349.9|210052.9|210347.2|210050.2|210350.2|210058.4|210336.5|210050.2|11
1639434320000|2021-12-13 22:25:20|210310.7|210045.4|210349|210052|210349|210058|210310.6|210041|13
1639434330000|2021-12-13 22:25:30|210347|210050|210345.1|210048.1|210347|210050.3|210341.1|210047.2|9
1639434340000|2021-12-13 22:25:40|210316.1|210038.9|210335.3|210038.3|210339.9|210047.2|210316.1|210033.7|21
1639434350000|2021-12-13 22:25:50|210333|210036|210327|210046.9|210333|210050.3|210319.2|210036|11
1639434360000|2021-12-13 22:26:00|210336.6|210044.3|210337.8|210040.8|210341.8|210044.8|210319.9|210035.7|10
1639434370000|2021-12-13 22:26:10|210337.7|210040.7|210341.1|210044.1|210341.1|210049.4|210323.2|210039.8|8
1639434380000|2021-12-13 22:26:20|210341.3|210044.3|210344.1|210047.1|210348.7|210051.7|210335.9|210043.1|9
1639434390000|2021-12-13 22:26:30|210316.6|210042.7|210338.7|210041.7|210339.6|210042.7|210316.6|210034.2|16
1639434400000|2021-12-13 22:26:40|210339.2|210042.2|210334.3|210037.3|210339.2|210042.2|210324.9|210034.7|13
1639434410000|2021-12-13 22:26:50|210334.4|210037.4|210340.7|210043.7|210340.7|210048.4|210322.8|210037.4|11
1639434420000|2021-12-13 22:27:00|210326.8|210029.8|210329.7|210043.7|210330|210048|210321.2|210029.7|8
1639434430000|2021-12-13 22:27:10|210328.6|210044.4|210342.6|210074.4|210347.8|210136.6|210286.6|210044.4|16
1639434440000|2021-12-13 22:27:20|210335.1|210076|210351.4|210054.4|210351.4|210128|210277.7|210054.4|14
1639434450000|2021-12-13 22:27:30|210355.4|210058.4|210341.9|210078.7|210355.4|210085.1|210336.4|210055.9|13
1639434460000|2021-12-13 22:27:40|210351.6|210070|210342.3|210076.5|210355.3|210076.7|210342.1|210065.3|28
1639434470000|2021-12-13 22:27:50|210342.2|210076.6|210284.3|210134.3|210342.2|210135.8|210284.3|210072.4|24
1639434480000|2021-12-13 22:28:00|210357|210060|210337.9|210077.4|210357|210077.4|210337.9|210057.6|24
1639434490000|2021-12-13 22:28:10|210339.4|210072.8|210346.3|210070|210352.1|210076|210317.7|210051.8|21
1639434500000|2021-12-13 22:28:20|210353.3|210056.3|210354.1|210057.1|210354.7|210071.7|210342.3|210055.8|18
1639434510000|2021-12-13 22:28:30|210354|210057|210350.7|210053.7|210357.6|210065.9|210342.1|210053.7|15
1639434520000|2021-12-13 22:28:40|210353|210056|210357.3|210060.3|210357.4|210065.9|210341.8|210056|18
1639434530000|2021-12-13 22:28:50|210354|210057|210330.9|210074.3|210354|210127.8|210277.5|210057|16
1639434540000|2021-12-13 22:29:00|210330.6|210074.2|210353.4|210056.4|210353.4|210127.1|210277.1|210056.4|14
1639434550000|2021-12-13 22:29:10|210357.1|210060.1|210358.5|210061.5|210359.6|210069.4|210344.5|210058|13
1639434560000|2021-12-13 22:29:20|210357.3|210060.3|210340.9|210069.7|210358.2|210070.9|210340.9|210058.1|12
1639434570000|2021-12-13 22:29:30|210341|210066.6|210339.1|210067.9|210348.2|210074.5|210330.2|210060.5|10
1639434580000|2021-12-13 22:29:40|210347.2|210073.2|210351.9|210071|210352|210075.7|210337|210071|8
1639434590000|2021-12-13 22:29:50|210371.7|210071.1|210352.1|210055.1|210371.7|210079.4|210326|210048.8|9
1639434600000|2021-12-13 22:30:00|210337|210043|210347.2|210050.2|210352.7|210055.7|210337|210043|7
1639434610000|2021-12-13 22:30:10|210355.3|210058.3|210346|210063.6|210355.3|210067.3|210330|210052.3|9
1639434620000|2021-12-13 22:30:20|210341.7|210062.1|210350.3|210059.6|210358.7|210062.1|210341.7|210059.6|3
1639434630000|2021-12-13 22:30:30|210349.7|210066.9|210333.7|210065.7|210349.7|210069|210328.4|210065.6|5
1639434640000|2021-12-13 22:30:40|210348.4|210063.5|210339.3|210049.1|210352.7|210063.5|210330.3|210043.7|7
1639434650000|2021-12-13 22:30:50|210351.5|210054.5|210346.4|210049.4|210352|210066.3|210328.3|210042.8|7
1639434660000|2021-12-13 22:31:00|210351.1|210054.1|210352.1|210055.1|210353.9|210056.9|210346.7|210049.7|6
1639434670000|2021-12-13 22:31:10|210352.8|210055.8|210325.1|210062.5|210371.7|210074.7|210325.1|210047.5|7
1639434680000|2021-12-13 22:31:20|210268.3|210118.3|210328.3|210040.1|210336.8|210118.3|210268.3|210035.9|9
1639434690000|2021-12-13 22:31:30|210312|210057.1|210320.4|210042.3|210327.3|210057.1|210312|210040.6|12
1639434700000|2021-12-13 22:31:40|210334.4|210037.4|210324|210050.4|210334.4|210052.2|210314.4|210036|8
1639434710000|2021-12-13 22:31:50|210335.1|210038.7|210321.1|210024.1|210345.4|210117.1|210267.1|210010.8|12
1639434720000|2021-12-13 22:32:00|210318.8|210021.8|210325.7|210028.7|210330.8|210033.8|210318.8|210021.8|10
1639434730000|2021-12-13 22:32:10|210325.5|210028.5|210329.5|210032.5|210329.5|210038.2|210323.7|210027|13
1639434740000|2021-12-13 22:32:20|210318|210030.9|210329.7|210042.1|210329.8|210044.8|210318|210024|8
1639434750000|2021-12-13 22:32:30|210323.2|210053.5|210335.3|210038.3|210335.7|210053.5|210323.2|210035.8|9
1639434760000|2021-12-13 22:32:40|210327.6|210047|210346.9|210049.9|210346.9|210065.7|210320.9|210043|11
1639434770000|2021-12-13 22:32:50|210341.9|210057.4|210343.7|210046.7|210348.7|210057.4|210340.9|210046.7|9
1639434780000|2021-12-13 22:33:00|210343.5|210046.5|210327.4|210055.6|210344.1|210060.8|210320.5|210043.1|8
1639434790000|2021-12-13 22:33:10|210331.3|210049|210340.6|210043.6|210340.7|210053.5|210331.2|210043.6|9
1639434800000|2021-12-13 22:33:20|210341.8|210044.8|210337.6|210040.6|210342.1|210059.2|210322.6|210040.6|5
1639434810000|2021-12-13 22:33:30|210340.3|210043.3|210336.5|210039.5|210342.2|210045.2|210336.5|210039.5|6
1639434820000|2021-12-13 22:33:40|210341.8|210044.8|210347.3|210050.3|210353.6|210056.6|210341.8|210044.8|5
1639434830000|2021-12-13 22:33:50|210345.4|210048.4|210338|210041|210345.7|210048.7|210332|210035|12
1639434840000|2021-12-13 22:34:00|210338.1|210041.1|210337.7|210040.7|210338.7|210041.7|210337.3|210040.3|10
1639434850000|2021-12-13 22:34:10|210338.7|210041.7|210329.9|210043.8|210338.7|210045.2|210311.1|210032|22
1639434860000|2021-12-13 22:34:20|210330|210045.1|210345.2|210048.2|210345.6|210058.9|210321.2|210042.2|20
1639434870000|2021-12-13 22:34:30|210345|210048|210252.2|210102.2|210345.2|210102.2|210252.2|210031.6|15
1639434880000|2021-12-13 22:34:40|210326.9|210041.8|210336.4|210039.4|210337.1|210041.8|210326.9|210038.3|15
1639434890000|2021-12-13 22:34:50|210336.3|210039.3|210342.5|210045.5|210342.8|210045.8|210335.3|210038.3|10
1639434900000|2021-12-13 22:35:00|210342.3|210045.3|210336.6|210039.6|210343.1|210046.1|210324.2|210031.8|13
1639434910000|2021-12-13 22:35:10|210338.7|210041.7|210332.5|210035.5|210338.7|210041.7|210323.1|210035.3|10
1639434920000|2021-12-13 22:35:20|210332.1|210035.1|210336.5|210039.5|210336.5|210039.5|210321|210024|11
1639434930000|2021-12-13 22:35:30|210338.6|210041.6|210341.5|210044.5|210345.9|210048.9|210336.2|210039.2|9
1639434940000|2021-12-13 22:35:40|210342|210045|210349.4|210052.4|210349.8|210052.8|210340.1|210043.1|6
1639434950000|2021-12-13 22:35:50|210349.6|210052.6|210331|210036.5|210349.6|210052.6|210326.4|210030.6|7
1639434960000|2021-12-13 22:36:00|210327.1|210039.6|210420.5|210123.5|210420.5|210123.5|210327.1|210034.9|17
1639434970000|2021-12-13 22:36:10|210418.7|210121.7|210330.9|210033.9|210427.8|210130.8|210330.9|210033.9|32
1639434980000|2021-12-13 22:36:20|210333.7|210036.7|210336.3|210039.3|210346.7|210049.7|210327.5|210031.3|29
1639434990000|2021-12-13 22:36:30|210335.4|210038.4|210332|210039.8|210340.3|210043.5|210326|210036.9|20
1639435000000|2021-12-13 22:36:40|210331.9|210039.9|210344.6|210050.8|210348.2|210051.2|210320.9|210039.9|28
1639435010000|2021-12-13 22:36:50|210340.8|210051.8|210329.1|210041.8|210346.2|210051.8|210306.6|210034.2|28
1639435020000|2021-12-13 22:37:00|210327.8|210041.6|210330.5|210040.1|210348.8|210051.8|210320.1|210038.2|27
1639435030000|2021-12-13 22:37:10|210332.2|210048.6|210322.4|210025.4|210344.2|210053.2|210320.6|210023.6|18
1639435040000|2021-12-13 22:37:20|210322.5|210025.5|210318.2|210044.3|210323.5|210044.3|210313.9|210016.9|23
1639435050000|2021-12-13 22:37:30|210303.4|210041.6|210307.4|210039.3|210319|210044.6|210303.4|210032.7|18
1639435060000|2021-12-13 22:37:40|210307.3|210039.8|210330.8|210047.9|210336.2|210050.6|210307.3|210031.8|18
1639435070000|2021-12-13 22:37:50|210334.2|210046.4|210323.6|210058.7|210336.9|210064.4|210320.9|210046.4|18
1639435080000|2021-12-13 22:38:00|210326.4|210058.8|210335.3|210055.7|210347.2|210063.7|210309|210049.9|16
1639435090000|2021-12-13 22:38:10|210346.8|210049.8|210340.9|210050.6|210348.8|210051.8|210331.3|210038.5|15
1639435100000|2021-12-13 22:38:20|210336.1|210049.7|210258.8|210108.8|210336.1|210119.4|210256.1|210049.7|15
1639435110000|2021-12-13 22:38:30|210251.3|210101.3|210312.5|210053|210322.1|210101.3|210251.3|210047.2|12
1639435120000|2021-12-13 22:38:40|210309.5|210052.8|210338.2|210052.2|210344.1|210056.1|210309.5|210047.1|10
1639435130000|2021-12-13 22:38:50|210332.8|210053.8|210334.6|210063.7|210337.4|210069.2|210321.4|210043.3|12
1639435140000|2021-12-13 22:39:00|210333.8|210060.2|210350.9|210053.9|210357.9|210071.6|210323.1|210053.9|11
1639435150000|2021-12-13 22:39:10|210350.5|210053.5|210342.4|210059|210354.8|210063.3|210338.6|210052.8|10
1639435160000|2021-12-13 22:39:20|210351.3|210057.6|210311.2|210050.9|210351.3|210116.3|210266.3|210031.3|16
1639435170000|2021-12-13 22:39:30|210311.3|210052.6|210332|210056.3|210346.1|210058.4|210311.3|210047.4|14
1639435180000|2021-12-13 22:39:40|210334.6|210054.3|210313.5|210058.9|210334.6|210107.2|210250.7|210053.4|13
1639435190000|2021-12-13 22:39:50|210318.3|210057.3|210259.6|210109.6|210318.6|210109.6|210258.4|210056.8|12
1639435200000|2021-12-13 22:40:00|210264.9|210114.9|210311.3|210033.8|210311.3|210115.1|210259.4|210033.8|12
1639435210000|2021-12-13 22:40:10|210308.1|210041.4|210329.8|210041.2|210335.1|210054.6|210308.1|210038.1|10
1639435220000|2021-12-13 22:40:20|210327.1|210044.9|210322.9|210045.4|210328.2|210049.5|210322.1|210040.7|7
1639435230000|2021-12-13 22:40:30|210295|210038|210313.6|210049.1|210329.3|210049.1|210295|210029.1|9
1639435240000|2021-12-13 22:40:40|210308.2|210050.3|210339.4|210042.4|210340.6|210052.3|210307.6|210040.8|8
1639435250000|2021-12-13 22:40:50|210338|210041|210338.7|210042.2|210338.7|210055.5|210319.2|210038.5|8
1639435260000|2021-12-13 22:41:00|210317|210039.1|210313|210044.4|210319.5|210046.6|210311.5|210030.4|5
1639435270000|2021-12-13 22:41:10|210315.6|210038.4|210333.4|210047|210333.4|210047|210313|210038.4|4
1639435280000|2021-12-13 22:41:20|210323.1|210052.9|210341.5|210044.5|210345.3|210111.5|210261.5|210044.5|6
1639435290000|2021-12-13 22:41:30|210347.7|210050.7|210328.5|210031.5|210347.7|210050.7|210324.8|210027.8|4
1639435300000|2021-12-13 22:41:40|210330|210033|210325.4|210028.4|210331|210034.8|210325.4|210028.4|6
1639435310000|2021-12-13 22:41:50|210312.9|210015.9|210300.4|210048.3|210322|210048.3|210300.4|210015.9|5
1639435320000|2021-12-13 22:42:00|210303|210037.3|210309.2|210051.8|210309.2|210102|210252|210037.3|3
1639435330000|2021-12-13 22:42:10|210238|210088|210324.4|210058.5|210336.7|210095.4|210238|210038.1|7
1639435340000|2021-12-13 22:42:20|210350.4|210053.4|210255.4|210105.4|210350.4|210122.7|210255.4|210041.9|9
1639435350000|2021-12-13 22:42:30|210258.3|210108.3|210317|210060.6|210317.6|210114|210258.3|210058.3|10
1639435360000|2021-12-13 22:42:40|210311.6|210050.2|210305.9|210047.8|210326.3|210055.1|210305.9|210031.8|10
1639435370000|2021-12-13 22:42:50|210252.2|210102.2|210255.9|210105.9|210309.3|210105.9|210250.8|210042.4|10
1639435380000|2021-12-13 22:43:00|210252.5|210102.5|210334.3|210037.3|210334.3|210102.5|210250.4|210037.3|8
1639435390000|2021-12-13 22:43:10|210332|210035|210333.3|210036.3|210338.3|210045.5|210304.8|210029.2|15
1639435400000|2021-12-13 22:43:20|210324.4|210027.4|210309.8|210044.3|210328.7|210044.3|210304.2|210015.1|13
1639435410000|2021-12-13 22:43:30|210314.9|210050.5|210334.6|210037.6|210334.6|210050.5|210314.9|210028.4|10
1639435420000|2021-12-13 22:43:40|210325.1|210034.9|210324.9|210027.9|210325.1|210042.5|210307.3|210027.8|13
1639435430000|2021-12-13 22:43:50|210322.4|210025.4|210332.2|210035.2|210332.2|210035.2|210321.8|210024.8|8
1639435440000|2021-12-13 22:44:00|210332.9|210035.9|210326.3|210053.8|210338.7|210053.8|210306.6|210024.7|10
1639435450000|2021-12-13 22:44:10|210339.2|210042.2|210338.2|210041.2|210351.3|210054.3|210322.9|210034.5|10
1639435460000|2021-12-13 22:44:20|210325.3|210028.3|210333.2|210036.2|210334.2|210037.2|210325.3|210028.3|4
1639435470000|2021-12-13 22:44:30|210335.1|210038.1|210342.8|210045.8|210344|210047|210335.1|210038.1|5
1639435480000|2021-12-13 22:44:40|210343.6|210046.6|210343|210046|210343.6|210057.5|210313.9|210037.7|10
1639435490000|2021-12-13 22:44:50|210343.6|210046.6|210341.2|210044.2|210343.6|210051.2|210335.9|210044.2|4
1639435500000|2021-12-13 22:45:00|210350.6|210053.6|210270.3|210120.3|210377.8|210120.3|210257.9|210048.6|6
1639435510000|2021-12-13 22:45:10|210318.5|210068.1|210329.4|210032.4|210352.2|210114.7|210264.7|210032.4|10
1639435520000|2021-12-13 22:45:20|210325.5|210039.6|210327.1|210030.1|210329.1|210091.3|210241.3|210030.1|12
1639435530000|2021-12-13 22:45:30|210326.5|210032.6|210343|210046|210343|210055.6|210315.6|210032.6|10
1639435540000|2021-12-13 22:45:40|210344|210047|210328.2|210031.2|210344|210052.4|210323.4|210031.2|11
1639435550000|2021-12-13 22:45:50|210329.3|210032.3|210333|210036|210333|210053|210316|210032.3|8
1639435560000|2021-12-13 22:46:00|210331.3|210034.3|210312.2|210042.8|210338|210049.4|210305.2|210020.1|9
1639435570000|2021-12-13 22:46:10|210313.1|210039.3|210314.9|210017.9|210336.9|210048.8|210307.9|210013.8|9
1639435580000|2021-12-13 22:46:20|210311.4|210014.4|210359.5|210105|210370|210154.1|210304.1|210014.4|20
1639435590000|2021-12-13 22:46:30|210305.9|210155.9|210294.5|210144.5|210364.6|210155.9|210282.6|210074.6|33
1639435600000|2021-12-13 22:46:40|210298.7|210148.7|210307.7|210157.7|210314.7|210164.7|210293.5|210143.5|19
1639435610000|2021-12-13 22:46:50|210312.9|210162.9|210303.9|210153.9|210318.7|210168.7|210303.9|210153.9|22
1639435620000|2021-12-13 22:47:00|210313.1|210163.1|210321.2|210171.2|210324.9|210174.9|210308.4|210158.4|16
1639435630000|2021-12-13 22:47:10|210324|210174|210331.4|210037.6|210357.6|210174|210251.7|210037.6|23
1639435640000|2021-12-13 22:47:20|210326.2|210045.5|210327.1|210030.1|210332.4|210115.8|210260.7|210021.2|27
1639435650000|2021-12-13 22:47:30|210327.2|210030.2|210317.5|210038.5|210340.9|210043.9|210307.7|210030.2|21
1639435660000|2021-12-13 22:47:40|210325.9|210028.9|210265.8|210115.8|210329.4|210115.8|210265.8|210027.7|19
1639435670000|2021-12-13 22:47:50|210332.5|210042.7|210341.9|210058.5|210345.4|210058.6|210322.9|210042.6|26
1639435680000|2021-12-13 22:48:00|210342.1|210055.6|210264.7|210114.7|210342.1|210122.6|210252.7|210055.6|22
1639435690000|2021-12-13 22:48:10|210264.6|210114.6|210314|210017|210331.3|210119.2|210256.9|210014.7|23
1639435700000|2021-12-13 22:48:20|210319.5|210022.5|210300.8|210025.5|210325.9|210028.9|210300.8|210020.9|19
1639435710000|2021-12-13 22:48:30|210310.1|210016.5|210318|210049.1|210322|210049.2|210304.9|210016.5|16
1639435720000|2021-12-13 22:48:40|210317.3|210046.4|210261.1|210111.1|210317.3|210112.5|210246.1|210046.2|13
1639435730000|2021-12-13 22:48:50|210333.2|210036.2|210342.4|210045.4|210345.7|210048.7|210322.2|210031.9|14
1639435740000|2021-12-13 22:49:00|210345.8|210048.8|210324.7|210027.7|210345.8|210048.8|210294.4|210027.7|10
1639435750000|2021-12-13 22:49:10|210328.6|210031.6|210333.8|210036.8|210336.8|210039.8|210318.2|210021.2|10
1639435760000|2021-12-13 22:49:20|210332.6|210035.6|210256.5|210106.5|210332.6|210106.5|210242.2|210035.6|11
1639435770000|2021-12-13 22:49:30|210263.2|210113.2|210317.4|210037|210318.2|210113.2|210260.2|210009|13
1639435780000|2021-12-13 22:49:40|210244.1|210094.1|210245.4|210095.4|210320.3|210096.7|210244.1|210049.2|8
1639435790000|2021-12-13 22:49:50|210252.7|210102.7|210250.9|210100.9|210306.9|210102.7|210245.7|210052.9|8
1639435800000|2021-12-13 22:50:00|210248.9|210098.9|210334.1|210037.1|210334.1|210105.3|210248.6|210032.3|7
1639435810000|2021-12-13 22:50:10|210336.8|210039.8|210323.8|210060.2|210354|210060.2|210323.8|210039.8|7
1639435820000|2021-12-13 22:50:20|210275.1|210125.1|210261.5|210111.5|210275.1|210125.1|210256.5|210106.5|7
1639435830000|2021-12-13 22:50:30|210263.4|210113.4|210326.9|210059.2|210326.9|210115.1|210263.4|210059.2|4
1639435840000|2021-12-13 22:50:40|210244.3|210094.3|210327.1|210064.9|210327.1|210119.9|210244.3|210064.9|10
1639435850000|2021-12-13 22:50:50|210337.5|210055.8|210238.7|210088.7|210342.2|210101.5|210238.7|210055.8|5
1639435860000|2021-12-13 22:51:00|210244.1|210094.1|210335.2|210044.6|210335.2|210094.1|210244.1|210018|8
1639435870000|2021-12-13 22:51:10|210337.9|210044.7|210337.8|210064.9|210337.9|210120.5|210267.9|210044.7|4
1639435880000|2021-12-13 22:51:20|210339.8|210065.4|210315.7|210057.7|210339.8|210111.6|210253.9|210057.7|5
1639435890000|2021-12-13 22:51:30|210331.4|210039.9|210263.2|210113.2|210331.4|210116.7|210263.2|210039.9|6
1639435900000|2021-12-13 22:51:40|210264.3|210114.3|210268.6|210118.6|210333.8|210122.2|210251.5|210066.8|7
1639435910000|2021-12-13 22:51:50|210270.5|210120.5|210328.3|210054.2|210328.3|210120.5|210261|210050.6|4
1639435920000|2021-12-13 22:52:00|210250|210100|210321.6|210053.5|210321.6|210100|210249.1|210052.9|5
1639435930000|2021-12-13 22:52:10|210337.1|210040.1|210322.8|210027.4|210337.1|210040.1|210305.9|210027.4|3
1639435940000|2021-12-13 22:52:20|210267.8|210117.8|210324.2|210027.2|210324.2|210119.9|210228.5|210027.2|6
1639435950000|2021-12-13 22:52:30|210333.9|210036.9|210318.3|210035.2|210333.9|210084|210234|210035.2|5
1639435960000|2021-12-13 22:52:40|210331.8|210039.9|210306|210009|210331.8|210087.1|210237.1|210002.3|5
1639435970000|2021-12-13 22:52:50|210327.2|210030.2|210289|209992|210328.3|210031.3|210265.1|209968.1|7
1639435980000|2021-12-13 22:53:00|210314.6|210017.6|210259.3|210109.3|210323.4|210109.3|210251.8|209997.9|12
1639435990000|2021-12-13 22:53:10|210246.5|210096.5|210312.1|210037.2|210320.6|210099.4|210246.5|210018.3|11
1639436000000|2021-12-13 22:53:20|210303|210034.3|210242.9|210092.9|210306.2|210105.8|210242.6|210034.3|9
1639436010000|2021-12-13 22:53:30|210293.3|210042.3|210243.6|210093.6|210293.3|210104.5|210240.5|210042.3|8
1639436020000|2021-12-13 22:53:40|210246.2|210096.2|210303.6|210033|210342.9|210103.7|210246.2|210033|9
1639436030000|2021-12-13 22:53:50|210302.8|210103|210253.2|210103.2|210307.1|210112.1|210253|210054.3|7
1639436040000|2021-12-13 22:54:00|210253.4|210103.4|210256|210106|210257.2|210107.2|210249.8|210099.8|7
1639436050000|2021-12-13 22:54:10|210255.8|210105.8|210262.9|210112.9|210264.2|210114.2|210249.9|210099.9|8
1639436060000|2021-12-13 22:54:20|210262.8|210112.8|210261.3|210111.3|210262.9|210112.9|210253.1|210103.1|7
1639436070000|2021-12-13 22:54:30|210310.7|210055.7|210260.7|210110.7|210312.6|210110.7|210252.4|210054.8|7
1639436080000|2021-12-13 22:54:40|210258.2|210108.2|210260.5|210110.5|210343.3|210110.5|210256.4|210046.3|8
1639436090000|2021-12-13 22:54:50|210261.2|210111.2|210315.5|210054.7|210315.5|210111.2|210256.7|210054.7|5
1639436100000|2021-12-13 22:55:00|210311|210057.9|210266.4|210116.4|210311|210116.4|210251.9|210057.9|8
1639436110000|2021-12-13 22:55:10|210259.8|210109.8|210316.9|210057.1|210316.9|210113|210258.2|210057.1|7
1639436120000|2021-12-13 22:55:20|210316.3|210056.7|210257.6|210107.6|210316.3|210110.1|210251.7|210056.7|9
1639436130000|2021-12-13 22:55:30|210258.9|210108.9|210334.2|210037.9|210361.6|210108.9|210258.9|210037.7|5
1639436140000|2021-12-13 22:55:40|210339.4|210042.4|210259.9|210109.9|210339.4|210122.1|210254.6|210042.4|6
1639436150000|2021-12-13 22:55:50|210261.9|210111.9|210261.9|210111.9|210261.9|210111.9|210261.9|210111.9|1
1639436160000|2021-12-13 22:56:00|210254.5|210104.5|210249.9|210099.9|210254.5|210104.5|210249.9|210099.9|2
1639436170000|2021-12-13 22:56:10|210251.6|210101.6|210259.2|210109.2|210261.3|210111.3|210251.6|210101.6|4
1639436180000|2021-12-13 22:56:20|210264.2|210114.2|210247.4|210097.4|210264.2|210114.2|210241|210091|3
1639436190000|2021-12-13 22:56:30|210249|210099|210328.5|210031.5|210348.2|210099|210249|210025.3|5
1639436200000|2021-12-13 22:56:40|210329.2|210032.2|210266.1|210116.1|210329.2|210116.9|210266.1|210032.2|6
1639436210000|2021-12-13 22:56:50|210268.7|210118.7|210320.5|210055.6|210320.5|210118.7|210261.2|210055.6|5
1639436220000|2021-12-13 22:57:00|210255.4|210105.4|210321.5|210045.9|210321.5|210105.4|210255.4|210045.9|3
1639436230000|2021-12-13 22:57:10|210319.7|210048.3|210325.3|210050.7|210325.3|210051.2|210313.1|210048.3|4
1639436240000|2021-12-13 22:57:20|210242.3|210092.3|210342.7|210045.7|210342.7|210098.9|210242.3|210044.7|4
1639436250000|2021-12-13 22:57:30|210337.4|210040.4|210327.1|210043.7|210337.4|210043.7|210327.1|210040.4|2
1639436260000|2021-12-13 22:57:40|210345.2|210048.2|210266|210116|210345.2|210116|210243.4|210048.2|5
1639436270000|2021-12-13 22:57:50|210264.9|210114.9|210329.9|210060.9|210329.9|210118.2|210263.9|210060.9|4
1639436280000|2021-12-13 22:58:00|210322.2|210065.3|210253.6|210103.6|210322.2|210103.6|210250.1|210065.3|4
1639436290000|2021-12-13 22:58:10|210254.7|210104.7|210311.8|210058.3|210311.8|210111.9|210247.6|210058.3|4
1639436300000|2021-12-13 22:58:20|210368.4|210071.4|210331.3|210040.7|210368.4|210071.4|210312.4|210040.7|5
1639436310000|2021-12-13 22:58:30|210328.1|210043.7|210328.1|210043.7|210328.1|210043.7|210328.1|210043.7|1
1639436320000|2021-12-13 22:58:40|210331.3|210040.7|210320.9|210045.3|210331.3|210099.7|210246.2|210040.7|5
1639436330000|2021-12-13 22:58:50|210330.3|210047.2|210330.3|210047.2|210330.3|210047.2|210330.3|210047.2|1
1639436340000|2021-12-13 22:59:00|210336.5|210043.5|210336.5|210051.5|210336.5|210051.5|210336.5|210043.5|2
1639436350000|2021-12-13 22:59:10|210332.4|210052.6|210351.9|210054.9|210351.9|210122.7|210242.3|210043.9|7
1639436360000|2021-12-13 22:59:20|210343.7|210054.6|210268.7|210118.7|210343.7|210118.7|210268.7|210054.6|3
1639436370000|2021-12-13 22:59:30|210246.4|210096.4|210316.4|210054.7|210316.4|210101.6|210246.4|210054.7|3
1639436380000|2021-12-13 22:59:40|210315.5|210055.4|210339.9|210044.1|210339.9|210056.6|210309.9|210044.1|6
1639436390000|2021-12-13 22:59:50|210344.3|210047.3|210262.2|210112.2|210344.3|210112.2|210239.3|210044.1|6
1639436400000|2021-12-13 23:00:00|210268.4|210118.4|210273|210123|210318.4|210128|210260.5|210040|31
1639436410000|2021-12-13 23:00:10|210276.5|210126.5|210278.1|210128.1|210324.3|210134|210268.5|210068.5|31
1639436420000|2021-12-13 23:00:20|210278.4|210128.4|210265|210115|210278.4|210128.4|210262.9|210112.9|18
1639436430000|2021-12-13 23:00:30|210264.9|210114.9|210265.3|210115.3|210265.8|210115.8|210261.3|210111.3|15
1639436440000|2021-12-13 23:00:40|210265.4|210115.4|210266.9|210116.9|210267.2|210117.2|210258|210108|15
1639436450000|2021-12-13 23:00:50|210266.7|210116.7|210269|210119|210269.9|210119.9|210266.7|210116.7|9
1639436460000|2021-12-13 23:01:00|210267.9|210117.9|210267.9|210117.9|210273.7|210123.7|210261.3|210111.3|19
1639436470000|2021-12-13 23:01:10|210267.5|210117.5|210264.8|210114.8|210268.4|210118.4|210260.1|210110.1|18
1639436480000|2021-12-13 23:01:20|210263.9|210113.9|210260.8|210110.8|210267.6|210117.6|210256.9|210106.9|15
1639436490000|2021-12-13 23:01:30|210267.8|210117.8|210270.6|210120.6|210281|210131|210266.4|210116.4|20
1639436500000|2021-12-13 23:01:40|210270.9|210120.9|210282.4|210132.4|210283.7|210133.7|210268.8|210118.8|21
1639436510000|2021-12-13 23:01:50|210281.7|210131.7|210284.3|210134.3|210286.5|210136.5|210262.5|210112.5|26
1639436520000|2021-12-13 23:02:00|210282.7|210132.7|210248.7|210098.7|210282.7|210132.7|210248.7|210098.7|26
1639436530000|2021-12-13 23:02:10|210242.2|210092.2|210240.9|210090.9|210244.1|210094.1|210239.2|210089.2|24
1639436540000|2021-12-13 23:02:20|210240.7|210090.7|210238.4|210088.4|210240.7|210090.7|210235.8|210085.8|23
1639436550000|2021-12-13 23:02:30|210236.1|210086.1|210226.5|210076.5|210238.5|210088.5|210222.2|210072.2|30
1639436560000|2021-12-13 23:02:40|210226|210076|210220.5|210070.5|210230.4|210080.4|210207.1|210057.1|25
1639436570000|2021-12-13 23:02:50|210222.8|210072.8|210235.4|210085.4|210235.4|210085.4|210215.6|210065.6|32
1639436580000|2021-12-13 23:03:00|210236.5|210086.5|210221.5|210071.5|210236.6|210086.6|210219.7|210069.7|29
1639436590000|2021-12-13 23:03:10|210221.8|210071.8|210222.9|210072.9|210223|210073|210221.1|210071.1|21
1639436600000|2021-12-13 23:03:20|210223.3|210073.3|210226.2|210076.2|210227.1|210077.1|210221.6|210071.6|19
1639436610000|2021-12-13 23:03:30|210227.1|210077.1|210229|210079|210229.4|210079.4|210227|210077|16
1639436620000|2021-12-13 23:03:40|210228.9|210078.9|210233.1|210083.1|210235.3|210085.3|210218.6|210068.6|23
1639436630000|2021-12-13 23:03:50|210227.9|210077.9|210233.7|210083.7|210234.7|210084.7|210226.3|210076.3|9
1639436640000|2021-12-13 23:04:00|210235.4|210085.4|210228.7|210078.7|210235.4|210085.4|210227.7|210077.7|18
1639436650000|2021-12-13 23:04:10|210227.3|210077.3|210225.3|210075.3|210237.3|210087.3|210225.3|210075.3|15
1639436660000|2021-12-13 23:04:20|210223.5|210073.5|210222|210072|210224.8|210074.8|210221.6|210071.6|11
1639436670000|2021-12-13 23:04:30|210218.5|210068.5|210228|210078|210230.2|210080.2|210208.6|210058.6|19
1639436680000|2021-12-13 23:04:40|210226|210076|210226.3|210076.3|210229.1|210079.1|210219.8|210069.8|15
1639436690000|2021-12-13 23:04:50|210227|210077|210232.3|210082.3|210234|210084|210225.8|210075.8|16
1639436700000|2021-12-13 23:05:00|210239.7|210089.7|210233.9|210083.9|210239.7|210089.7|210233.5|210083.5|20
1639436710000|2021-12-13 23:05:10|210233.1|210083.1|210224.6|210074.6|210235.1|210085.1|210223.5|210073.5|22
1639436720000|2021-12-13 23:05:20|210226|210076|210228.3|210078.3|210229.2|210079.2|210225.5|210075.5|13
1639436730000|2021-12-13 23:05:30|210227.3|210077.3|210226.5|210076.5|210234.1|210084.1|210212.3|210062.3|19
1639436740000|2021-12-13 23:05:40|210226.3|210076.3|210224.7|210074.7|210229|210079|210224|210074|12
1639436750000|2021-12-13 23:05:50|210230.7|210080.7|210235.6|210085.6|210235.6|210085.6|210227.6|210077.6|18
1639436760000|2021-12-13 23:06:00|210227.3|210077.3|210220.5|210070.5|210229|210079|210215.2|210065.2|22
1639436770000|2021-12-13 23:06:10|210216.3|210066.3|210225.5|210075.5|210227.2|210077.2|210211.2|210061.2|25
1639436780000|2021-12-13 23:06:20|210219.8|210069.8|210223.4|210073.4|210223.5|210073.5|210219.8|210069.8|9
1639436790000|2021-12-13 23:06:30|210209.9|210059.9|210226.9|210076.9|210226.9|210076.9|210209.9|210059.9|13
1639436800000|2021-12-13 23:06:40|210224|210074|210224.8|210074.8|210227.8|210077.8|210223.7|210073.7|10
1639436810000|2021-12-13 23:06:50|210225.2|210075.2|210226|210076|210232.1|210082.1|210223|210073|11
1639436820000|2021-12-13 23:07:00|210225.9|210075.9|210218.6|210068.6|210225.9|210075.9|210206.5|210056.5|11
1639436830000|2021-12-13 23:07:10|210215.9|210065.9|210226.8|210076.8|210236|210086|210203.2|210053.2|22
1639436840000|2021-12-13 23:07:20|210229.1|210079.1|210228.5|210078.5|210230.2|210080.2|210223.8|210073.8|18
1639436850000|2021-12-13 23:07:30|210228.7|210078.7|210228.2|210078.2|210229.4|210079.4|210225.3|210075.3|11
1639436860000|2021-12-13 23:07:40|210230.6|210080.6|210224.4|210074.4|210230.8|210080.8|210224.3|210074.3|22
1639436870000|2021-12-13 23:07:50|210223.9|210073.9|210215.6|210065.6|210232.3|210082.3|210214.5|210064.5|19
1639436880000|2021-12-13 23:08:00|210224|210074|210228.1|210078.1|210231.2|210081.2|210224|210074|25
1639436890000|2021-12-13 23:08:10|210227.3|210077.3|210225.9|210075.9|210227.3|210077.3|210224.7|210074.7|22
1639436900000|2021-12-13 23:08:20|210226.3|210076.3|210225.3|210075.3|210231.1|210081.1|210217.1|210067.1|19
1639436910000|2021-12-13 23:08:30|210226.2|210076.2|210234|210084|210235|210085|210226.2|210076.2|14
1639436920000|2021-12-13 23:08:40|210233.8|210083.8|210236.7|210086.7|210239.3|210089.3|210232.8|210082.8|13
1639436930000|2021-12-13 23:08:50|210235.8|210085.8|210231.6|210081.6|210235.8|210085.8|210230.9|210080.9|10
1639436940000|2021-12-13 23:09:00|210233.2|210083.2|210221.7|210071.7|210237.2|210087.2|210221.7|210071.7|17
1639436950000|2021-12-13 23:09:10|210220.2|210070.2|210220|210070|210224.4|210074.4|210219.8|210069.8|24
1639436960000|2021-12-13 23:09:20|210223.7|210073.7|210224.9|210074.9|210226.5|210076.5|210222.2|210072.2|22
1639436970000|2021-12-13 23:09:30|210223.8|210073.8|210222.4|210072.4|210224.1|210074.1|210221.4|210071.4|15
1639436980000|2021-12-13 23:09:40|210221.7|210071.7|210227|210077|210227|210077|210221.2|210071.2|22
1639436990000|2021-12-13 23:09:50|210227.1|210077.1|210225.9|210075.9|210228.9|210078.9|210224.9|210074.9|15
1639437000000|2021-12-13 23:10:00|210226.2|210076.2|210218.9|210068.9|210228.4|210078.4|210217.3|210067.3|23
1639437010000|2021-12-13 23:10:10|210221.8|210071.8|210222.4|210072.4|210224.7|210074.7|210218.2|210068.2|25
1639437020000|2021-12-13 23:10:20|210221.9|210071.9|210223.6|210073.6|210224|210074|210221.1|210071.1|19
1639437030000|2021-12-13 23:10:30|210223.1|210073.1|210221.4|210071.4|210223.8|210073.8|210221.2|210071.2|18
1639437040000|2021-12-13 23:10:40|210221.5|210071.5|210224.4|210074.4|210225.7|210075.7|210219.5|210069.5|17
1639437050000|2021-12-13 23:10:50|210223.9|210073.9|210228.5|210078.5|210228.5|210078.5|210222|210072|13
1639437060000|2021-12-13 23:11:00|210226.2|210076.2|210227|210077|210227|210077|210225.2|210075.2|16
1639437070000|2021-12-13 23:11:10|210226.9|210076.9|210231.1|210081.1|210232.1|210082.1|210226.4|210076.4|27
1639437080000|2021-12-13 23:11:20|210230.7|210080.7|210238.9|210088.9|210242.1|210092.1|210230.5|210080.5|22
1639437090000|2021-12-13 23:11:30|210236.8|210086.8|210227.6|210077.6|210237.1|210087.1|210227.6|210077.6|14
1639437100000|2021-12-13 23:11:40|210227.8|210077.8|210227.7|210077.7|210229.9|210079.9|210227.1|210077.1|17
1639437110000|2021-12-13 23:11:50|210228.8|210078.8|210228.8|210078.8|210233.1|210083.1|210225.9|210075.9|22
1639437120000|2021-12-13 23:12:00|210231.5|210081.5|210236.9|210086.9|210236.9|210086.9|210227.2|210077.2|21
1639437130000|2021-12-13 23:12:10|210237.4|210087.4|210228.9|210078.9|210237.4|210087.4|210228.7|210078.7|12
1639437140000|2021-12-13 23:12:20|210229.3|210079.3|210228.5|210078.5|210230.7|210080.7|210227.1|210077.1|10
1639437150000|2021-12-13 23:12:30|210227.2|210077.2|210211.3|210061.3|210228.9|210078.9|210211.3|210061.3|10
1639437160000|2021-12-13 23:12:40|210213.3|210063.3|210217.7|210067.7|210224.3|210074.3|210204.8|210054.8|22
1639437170000|2021-12-13 23:12:50|210217.1|210067.1|210222.8|210072.8|210223.1|210073.1|210216.5|210066.5|15
1639437180000|2021-12-13 23:13:00|210226.3|210076.3|210224.1|210074.1|210226.6|210076.6|210222.7|210072.7|11
1639437190000|2021-12-13 23:13:10|210223.6|210073.6|210225.6|210075.6|210226.5|210076.5|210223.6|210073.6|13
1639437200000|2021-12-13 23:13:20|210226.2|210076.2|210219.9|210069.9|210229.5|210079.5|210219.4|210069.4|10
1639437210000|2021-12-13 23:13:30|210219.8|210069.8|210225.4|210075.4|210225.4|210075.4|210219.8|210069.8|11
1639437220000|2021-12-13 23:13:40|210224.6|210074.6|210217.8|210067.8|210224.6|210074.6|210216.2|210066.2|13
1639437230000|2021-12-13 23:13:50|210218.6|210068.6|210226.5|210076.5|210226.5|210076.5|210218.6|210068.6|9
1639437240000|2021-12-13 23:14:00|210221.5|210071.5|210224.1|210074.1|210224.1|210074.1|210220.5|210070.5|13
1639437250000|2021-12-13 23:14:10|210222.8|210072.8|210224.9|210074.9|210225.1|210075.1|210222.8|210072.8|9
1639437260000|2021-12-13 23:14:20|210224.8|210074.8|210223.5|210073.5|210224.8|210074.8|210220.5|210070.5|10
1639437270000|2021-12-13 23:14:30|210222.5|210072.5|210224.2|210074.2|210224.2|210074.2|210212.4|210062.4|5
1639437280000|2021-12-13 23:14:40|210223.5|210073.5|210227.7|210077.7|210227.7|210077.7|210221.4|210071.4|11
1639437290000|2021-12-13 23:14:50|210224.9|210074.9|210225.6|210075.6|210226.2|210076.2|210224.8|210074.8|6
1639437300000|2021-12-13 23:15:00|210226.5|210076.5|210228.6|210078.6|210235|210085|210224.8|210074.8|18
1639437310000|2021-12-13 23:15:10|210232.6|210082.6|210222.1|210072.1|210232.6|210082.6|210218.6|210068.6|19
1639437320000|2021-12-13 23:15:20|210220.2|210070.2|210222.2|210072.2|210222.2|210072.2|210218.2|210068.2|14
1639437330000|2021-12-13 23:15:30|210221|210071|210216|210066|210221|210071|210213.6|210063.6|14
1639437340000|2021-12-13 23:15:40|210216.1|210066.1|210230.9|210080.9|210237.3|210087.3|210213.9|210063.9|19
1639437350000|2021-12-13 23:15:50|210239.6|210089.6|210234.5|210084.5|210239.6|210089.6|210232.3|210082.3|13
1639437360000|2021-12-13 23:16:00|210247.7|210097.7|210228.4|210078.4|210247.7|210097.7|210222.9|210072.9|20
1639437370000|2021-12-13 23:16:10|210228|210078|210218.9|210068.9|210228|210078|210218.9|210068.9|14
1639437380000|2021-12-13 23:16:20|210218.6|210068.6|210220|210070|210220|210070|210217.9|210067.9|10
1639437390000|2021-12-13 23:16:30|210223.4|210073.4|210225.6|210075.6|210228.7|210078.7|210219.3|210069.3|12
1639437400000|2021-12-13 23:16:40|210227.2|210077.2|210226.6|210076.6|210227.2|210077.2|210220|210070|16
1639437410000|2021-12-13 23:16:50|210226.2|210076.2|210223.1|210073.1|210226.2|210076.2|210223.1|210073.1|12
1639437420000|2021-12-13 23:17:00|210223.6|210073.6|210218.5|210068.5|210227.9|210077.9|210218|210068|10
1639437430000|2021-12-13 23:17:10|210215.2|210065.2|210217.5|210067.5|210220.4|210070.4|210214.8|210064.8|6
1639437440000|2021-12-13 23:17:20|210217.9|210067.9|210219.9|210069.9|210223.5|210073.5|210217.9|210067.9|6
1639437450000|2021-12-13 23:17:30|210235.2|210085.2|210237.4|210087.4|210237.9|210087.9|210233.8|210083.8|4
1639437460000|2021-12-13 23:17:40|210224.7|210074.7|210233|210083|210233|210083|210220.9|210070.9|6
1639437470000|2021-12-13 23:17:50|210246.7|210096.7|210235.1|210085.1|210246.7|210096.7|210226.7|210076.7|8
1639437480000|2021-12-13 23:18:00|210236.8|210086.8|210228.7|210078.7|210236.8|210086.8|210222.9|210072.9|11
1639437490000|2021-12-13 23:18:10|210226.2|210076.2|210231.3|210081.3|210248.4|210098.4|210218.1|210068.1|6
1639437500000|2021-12-13 23:18:20|210224.2|210074.2|210248|210098|210248|210098|210222.7|210072.7|4
1639437510000|2021-12-13 23:18:30|210235.1|210085.1|210238.9|210088.9|210243.3|210093.3|210235.1|210085.1|4
1639437520000|2021-12-13 23:18:40|210233.8|210083.8|210232.6|210082.6|210242.3|210092.3|210224.2|210074.2|7
1639437530000|2021-12-13 23:18:50|210232.3|210082.3|210213.5|210063.5|210232.3|210082.3|210213.5|210063.5|8
1639437540000|2021-12-13 23:19:00|210216.7|210066.7|210216.8|210066.8|210220.5|210070.5|210210|210060|19
1639437550000|2021-12-13 23:19:10|210216.7|210066.7|210216.8|210066.8|210226.5|210076.5|210214.6|210064.6|17
1639437560000|2021-12-13 23:19:20|210215.6|210065.6|210225.6|210075.6|210228.3|210078.3|210215.6|210065.6|25
1639437570000|2021-12-13 23:19:30|210231.6|210081.6|210230.9|210080.9|210236.7|210086.7|210229.9|210079.9|25
1639437580000|2021-12-13 23:19:40|210235.7|210085.7|210228.6|210078.6|210236.7|210086.7|210228.6|210078.6|15
1639437590000|2021-12-13 23:19:50|210233|210083|210219.5|210069.5|210233.7|210083.7|210214.6|210064.6|18
1639437600000|2021-12-13 23:20:00|210221.7|210071.7|210220.7|210070.7|210227.2|210077.2|210219.3|210069.3|24
1639437610000|2021-12-13 23:20:10|210218.9|210068.9|210227|210077|210229.2|210079.2|210218|210068|21
1639437620000|2021-12-13 23:20:20|210226.9|210076.9|210221.4|210071.4|210227.7|210077.7|210221.4|210071.4|16
1639437630000|2021-12-13 23:20:30|210218.1|210068.1|210229|210079|210229.4|210079.4|210217.4|210067.4|14
1639437640000|2021-12-13 23:20:40|210228.8|210078.8|210213.1|210063.1|210228.8|210078.8|210212.6|210062.6|16
1639437650000|2021-12-13 23:20:50|210213.5|210063.5|210213.6|210063.6|210213.8|210063.8|210212.8|210062.8|9
1639437660000|2021-12-13 23:21:00|210213.1|210063.1|210221.6|210071.6|210228.4|210078.4|210213.1|210063.1|13
1639437670000|2021-12-13 23:21:10|210219.1|210069.1|210218.6|210068.6|210224.2|210074.2|210218.6|210068.6|13
1639437680000|2021-12-13 23:21:20|210218.1|210068.1|210220.3|210070.3|210220.3|210070.3|210211.5|210061.5|18
1639437690000|2021-12-13 23:21:30|210219.5|210069.5|210221.6|210071.6|210221.6|210071.6|210214.9|210064.9|12
1639437700000|2021-12-13 23:21:40|210221.3|210071.3|210214.5|210064.5|210222.6|210072.6|210210|210060|16
1639437710000|2021-12-13 23:21:50|210214.4|210064.4|210215.1|210065.1|210215.1|210065.1|210212.3|210062.3|13
1639437720000|2021-12-13 23:22:00|210214.5|210064.5|210226.1|210076.1|210230.9|210080.9|210214.5|210064.5|13
1639437730000|2021-12-13 23:22:10|210225.6|210075.6|210217.5|210067.5|210225.6|210075.6|210217.5|210067.5|13
1639437740000|2021-12-13 23:22:20|210216.1|210066.1|210225.8|210075.8|210225.9|210075.9|210211.6|210061.6|17
1639437750000|2021-12-13 23:22:30|210227.7|210077.7|210215.6|210065.6|210227.9|210077.9|210215.6|210065.6|17
1639437760000|2021-12-13 23:22:40|210215.5|210065.5|210215.9|210065.9|210216.1|210066.1|210215.1|210065.1|13
1639437770000|2021-12-13 23:22:50|210215.8|210065.8|210217.8|210067.8|210219|210069|210215.8|210065.8|15
1639437780000|2021-12-13 23:23:00|210217.4|210067.4|210227.5|210077.5|210227.5|210077.5|210217.1|210067.1|11
1639437790000|2021-12-13 23:23:10|210225.9|210075.9|210229.7|210079.7|210232.5|210082.5|210221.7|210071.7|16
1639437800000|2021-12-13 23:23:20|210227.6|210077.6|210227.1|210077.1|210228.6|210078.6|210221.1|210071.1|14
1639437810000|2021-12-13 23:23:30|210227|210077|210214.4|210064.4|210227|210077|210213.9|210063.9|10
1639437820000|2021-12-13 23:23:40|210215.6|210065.6|210218.4|210068.4|210218.4|210068.4|210214.4|210064.4|8
1639437830000|2021-12-13 23:23:50|210217.5|210067.5|210218.6|210068.6|210221.8|210071.8|210214.3|210064.3|8
1639437840000|2021-12-13 23:24:00|210219|210069|210226.1|210076.1|210232.8|210082.8|210218.9|210068.9|15
1639437850000|2021-12-13 23:24:10|210224.8|210074.8|210215.8|210065.8|210224.8|210074.8|210215.8|210065.8|15
1639437860000|2021-12-13 23:24:20|210214.9|210064.9|210215.3|210065.3|210215.3|210065.3|210205.5|210055.5|10
1639437870000|2021-12-13 23:24:30|210213.6|210063.6|210209.2|210059.2|210213.6|210063.6|210209.1|210059.1|15
1639437880000|2021-12-13 23:24:40|210209.1|210059.1|210206|210056|210216.3|210066.3|210204.8|210054.8|17
1639437890000|2021-12-13 23:24:50|210207|210057|210217.7|210067.7|210222.5|210072.5|210204.8|210054.8|19
1639437900000|2021-12-13 23:25:00|210218.5|210068.5|210220.2|210070.2|210224.9|210074.9|210216.7|210066.7|16
1639437910000|2021-12-13 23:25:10|210219.2|210069.2|210219.3|210069.3|210225.5|210075.5|210219.2|210069.2|13
1639437920000|2021-12-13 23:25:20|210219.4|210069.4|210213.6|210063.6|210219.8|210069.8|210213.3|210063.3|9
1639437930000|2021-12-13 23:25:30|210214.3|210064.3|210214.3|210064.3|210215.1|210065.1|210213.9|210063.9|7
1639437940000|2021-12-13 23:25:40|210224.1|210074.1|210214.1|210064.1|210224.1|210074.1|210212.1|210062.1|13
1639437950000|2021-12-13 23:25:50|210226.1|210076.1|210226.7|210076.7|210229.4|210079.4|210213.6|210063.6|19
1639437960000|2021-12-13 23:26:00|210225.9|210075.9|210223.7|210073.7|210231.1|210081.1|210223.7|210073.7|18
1639437970000|2021-12-13 23:26:10|210221.5|210071.5|210217.7|210067.7|210229.6|210079.6|210216.7|210066.7|18
1639437980000|2021-12-13 23:26:20|210217.9|210067.9|210217.4|210067.4|210219.7|210069.7|210217.2|210067.2|14
1639437990000|2021-12-13 23:26:30|210218.1|210068.1|210217.1|210067.1|210219.7|210069.7|210215.9|210065.9|17
1639438000000|2021-12-13 23:26:40|210216.1|210066.1|210240|210090|210240|210090|210214.6|210064.6|14
1639438010000|2021-12-13 23:26:50|210236.2|210086.2|210233.2|210083.2|210236.2|210086.2|210223.1|210073.1|13
1639438020000|2021-12-13 23:27:00|210230.9|210080.9|210232.9|210082.9|210234|210084|210224.4|210074.4|14
1639438030000|2021-12-13 23:27:10|210232.2|210082.2|210216.5|210066.5|210232.2|210082.2|210216.3|210066.3|14
1639438040000|2021-12-13 23:27:20|210216.9|210066.9|210225.8|210075.8|210232.9|210082.9|210216.9|210066.9|17
1639438050000|2021-12-13 23:27:30|210226|210076|210236.4|210086.4|210236.4|210086.4|210225.7|210075.7|17
1639438060000|2021-12-13 23:27:40|210235.8|210085.8|210234.5|210084.5|210241.9|210091.9|210234.5|210084.5|19
1639438070000|2021-12-13 23:27:50|210234.7|210084.7|210236|210086|210239.4|210089.4|210233.5|210083.5|16
1639438080000|2021-12-13 23:28:00|210236.8|210086.8|210229.2|210079.2|210240.3|210090.3|210229.2|210079.2|15
1639438090000|2021-12-13 23:28:10|210229.4|210079.4|210228.9|210078.9|210233.2|210083.2|210225.2|210075.2|17
1639438100000|2021-12-13 23:28:20|210232.8|210082.8|210227.6|210077.6|210234.6|210084.6|210227.6|210077.6|13
1639438110000|2021-12-13 23:28:30|210229.1|210079.1|210238.5|210088.5|210239.6|210089.6|210228.5|210078.5|9
1639438120000|2021-12-13 23:28:40|210237.1|210087.1|210236.3|210086.3|210250.5|210100.5|210231.8|210081.8|16
1639438130000|2021-12-13 23:28:50|210236|210086|210236.3|210086.3|210236.3|210086.3|210235|210085|10
1639438140000|2021-12-13 23:29:00|210235.8|210085.8|210236.5|210086.5|210236.5|210086.5|210233.9|210083.9|17
1639438150000|2021-12-13 23:29:10|210235.3|210085.3|210225.5|210075.5|210235.7|210085.7|210204.7|210054.7|18
1639438160000|2021-12-13 23:29:20|210222.8|210072.8|210229.7|210079.7|210303|210079.7|210222|210014|9
1639438170000|2021-12-13 23:29:30|210234.8|210084.8|210235.6|210085.6|210237.9|210087.9|210234.8|210084.8|10
1639438180000|2021-12-13 23:29:40|210235.8|210085.8|210235.9|210085.9|210239.6|210089.6|210234.7|210084.7|17
1639438190000|2021-12-13 23:29:50|210236.9|210086.9|210233.1|210083.1|210239.3|210089.3|210227.7|210077.7|17
1639438200000|2021-12-13 23:30:00|210233.4|210083.4|210229.4|210079.4|210233.4|210083.4|210226.7|210076.7|20
1639438210000|2021-12-13 23:30:10|210227.2|210077.2|210225.2|210075.2|210229.4|210079.4|210221.3|210071.3|20
1639438220000|2021-12-13 23:30:20|210228.6|210078.6|210227.5|210077.5|210238.5|210088.5|210223.4|210073.4|24
1639438230000|2021-12-13 23:30:30|210228.9|210078.9|210232.8|210082.8|210236.3|210086.3|210227.3|210077.3|19
1639438240000|2021-12-13 23:30:40|210231.9|210081.9|210230.9|210080.9|210232.1|210082.1|210229.9|210079.9|11
1639438250000|2021-12-13 23:30:50|210231.8|210081.8|210217.9|210067.9|210231.8|210081.8|210215.7|210065.7|18
1639438260000|2021-12-13 23:31:00|210216.4|210066.4|210218.6|210068.6|210218.6|210068.6|210214.4|210064.4|16
1639438270000|2021-12-13 23:31:10|210218.5|210068.5|210222.5|210072.5|210224|210074|210217.8|210067.8|12
1639438280000|2021-12-13 23:31:20|210222.4|210072.4|210220.8|210070.8|210222.8|210072.8|210219.2|210069.2|15
1639438290000|2021-12-13 23:31:30|210221.5|210071.5|210221.7|210071.7|210231.2|210081.2|210219.2|210069.2|12
1639438300000|2021-12-13 23:31:40|210230.5|210080.5|210218.6|210068.6|210232.1|210082.1|210218.6|210068.6|14
1639438310000|2021-12-13 23:31:50|210220.7|210070.7|210218.8|210068.8|210220.7|210070.7|210216.5|210066.5|10
1639438320000|2021-12-13 23:32:00|210219.5|210069.5|210211.3|210061.3|210220.4|210070.4|210210.7|210060.7|12
1639438330000|2021-12-13 23:32:10|210212.3|210062.3|210218.9|210068.9|210219.6|210069.6|210212.2|210062.2|10
1639438340000|2021-12-13 23:32:20|210218.7|210068.7|210217.3|210067.3|210222.3|210072.3|210206.2|210056.2|8
1639438350000|2021-12-13 23:32:30|210218.9|210068.9|210222.7|210072.7|210222.7|210072.7|210218.5|210068.5|7
1639438360000|2021-12-13 23:32:40|210220.5|210070.5|210211.6|210061.6|210220.5|210070.5|210211.6|210061.6|11
1639438370000|2021-12-13 23:32:50|210212.2|210062.2|210207.5|210057.5|210212.7|210062.7|210203.8|210053.8|11
1639438380000|2021-12-13 23:33:00|210207.6|210057.6|210215.2|210065.2|210216.2|210066.2|210204.2|210054.2|14
1639438390000|2021-12-13 23:33:10|210214|210064|210220.5|210070.5|210222.5|210072.5|210213.8|210063.8|10
1639438400000|2021-12-13 23:33:20|210222.7|210072.7|210214.3|210064.3|210222.7|210072.7|210209|210059|5
1639438410000|2021-12-13 23:33:30|210214.1|210064.1|210204.8|210054.8|210215.7|210065.7|210204.8|210054.8|6
1639438420000|2021-12-13 23:33:40|210216.6|210066.6|210215|210065|210221.8|210071.8|210210.8|210060.8|8
1639438430000|2021-12-13 23:33:50|210214.8|210064.8|210213.6|210063.6|210216.2|210066.2|210213.6|210063.6|7
1639438440000|2021-12-13 23:34:00|210194.7|210044.7|210211.7|210061.7|210212.6|210062.6|210194.7|210044.7|11
1639438450000|2021-12-13 23:34:10|210210.4|210060.4|210220.2|210070.2|210220.4|210070.4|210207.8|210057.8|8
1639438460000|2021-12-13 23:34:20|210219.2|210069.2|210217.2|210067.2|210219.2|210069.2|210217|210067|7
1639438470000|2021-12-13 23:34:30|210217.3|210067.3|210205.6|210055.6|210217.3|210067.3|210205.6|210055.6|5
1639438480000|2021-12-13 23:34:40|210208.2|210058.2|210210.4|210060.4|210210.9|210060.9|210201.2|210051.2|8
1639438490000|2021-12-13 23:34:50|210207.2|210057.2|210217|210067|210221.8|210071.8|210180.6|210030.6|7
1639438500000|2021-12-13 23:35:00|210205.7|210055.7|210206.6|210056.6|210208.3|210058.3|210201.4|210051.4|11
1639438510000|2021-12-13 23:35:10|210202|210052|210203.5|210053.5|210211.2|210061.2|210202|210052|12
1639438520000|2021-12-13 23:35:20|210207.5|210057.5|210193|210043|210207.5|210057.5|210193|210043|6
1639438530000|2021-12-13 23:35:30|210206.8|210056.8|210201.1|210051.1|210206.8|210056.8|210200.4|210050.4|11
1639438540000|2021-12-13 23:35:40|210195.4|210045.4|210199.2|210049.2|210203.1|210053.1|210195.4|210045.4|6
1639438550000|2021-12-13 23:35:50|210204.3|210054.3|210205|210055|210207.8|210057.8|210187.6|210037.6|10
1639438560000|2021-12-13 23:36:00|210199.1|210049.1|210196.8|210046.8|210206.4|210056.4|210196.8|210046.8|7
1639438570000|2021-12-13 23:36:10|210194.3|210044.3|210202.4|210052.4|210202.4|210052.4|210194.3|210044.3|14
1639438580000|2021-12-13 23:36:20|210191.9|210041.9|210198.6|210048.6|210203.6|210053.6|210191.9|210041.9|7
1639438590000|2021-12-13 23:36:30|210194.6|210044.6|210149.1|209999.1|210196.5|210046.5|210149.1|209999.1|19
1639438600000|2021-12-13 23:36:40|210151|210001|210152.6|210002.6|210155.6|210005.6|210150.2|210000.2|17
1639438610000|2021-12-13 23:36:50|210153|210003|210152|210002|210154.5|210004.5|210142.2|209992.2|17
1639438620000|2021-12-13 23:37:00|210152.9|210002.9|210152.9|210002.9|210152.9|210002.9|210149.1|209999.1|6
1639438630000|2021-12-13 23:37:10|210155.2|210005.2|210159.7|210009.7|210162.5|210012.5|210154.1|210004.1|13
1639438640000|2021-12-13 23:37:20|210146.5|209996.5|210144.2|209994.2|210150.5|210000.5|210138.3|209988.3|10
1639438650000|2021-12-13 23:37:30|210141.5|209991.5|210147.5|209997.5|210149.4|209999.4|210139.9|209989.9|8
1639438660000|2021-12-13 23:37:40|210146.7|209996.7|210146.5|209996.5|210148.9|209998.9|210145.6|209995.6|9
1639438670000|2021-12-13 23:37:50|210146.7|209996.7|210147.9|209997.9|210148.9|209998.9|210144.4|209994.4|11
1639438680000|2021-12-13 23:38:00|210149|209999|210137.6|209987.6|210149|209999|210133|209983|6
1639438690000|2021-12-13 23:38:10|210130.7|209980.7|210150|210000|210152.5|210002.5|210130.7|209980.7|5
1639438700000|2021-12-13 23:38:20|210147.3|209997.3|210149.8|209999.8|210149.8|209999.8|210146.5|209996.5|7
1639438710000|2021-12-13 23:38:30|210147.9|209997.9|210149.9|209999.9|210151.2|210001.2|210130.2|209980.2|12
1639438720000|2021-12-13 23:38:40|210148.8|209998.8|210147.3|209997.3|210148.8|209998.8|210147.1|209997.1|5
1639438730000|2021-12-13 23:38:50|210144.7|209994.7|210152.1|210002.1|210156.1|210006.1|210144.7|209994.7|10
1639438740000|2021-12-13 23:39:00|210152.6|210002.6|210145.1|209995.1|210152.6|210002.6|210138.5|209988.5|5
1639438750000|2021-12-13 23:39:10|210142.2|209992.2|210141.1|209991.1|210142.2|209992.2|210137.7|209987.7|5
1639438760000|2021-12-13 23:39:20|210138.9|209988.9|210138|209988|210145.1|209995.1|210133.1|209983.1|9
1639438770000|2021-12-13 23:39:30|210133.4|209983.4|210138.1|209988.1|210140.7|209990.7|210133.4|209983.4|4
1639438780000|2021-12-13 23:39:40|210139.4|209989.4|210138.9|209988.9|210139.4|209989.4|210128.5|209978.5|6
1639438790000|2021-12-13 23:39:50|210140.6|209990.6|210141.3|209991.3|210152.1|210002.1|210140.6|209990.6|7
1639438800000|2021-12-13 23:40:00|210145.5|209995.5|210139.6|209989.6|210151.2|210001.2|210139.5|209989.5|16
1639438810000|2021-12-13 23:40:10|210146.6|209996.6|210143.7|209993.7|210149.5|209999.5|210143.7|209993.7|13
1639438820000|2021-12-13 23:40:20|210143|209993|210144.8|209994.8|210144.8|209994.8|210139.7|209989.7|5
1639438830000|2021-12-13 23:40:30|210126.8|209976.8|210134.9|209984.9|210137.9|209987.9|210125.7|209975.7|7
1639438840000|2021-12-13 23:40:40|210138.7|209988.7|210145.5|209995.5|210145.9|209995.9|210134.2|209984.2|7
1639438850000|2021-12-13 23:40:50|210131.7|209981.7|210161.1|210011.1|210161.3|210011.3|210130.1|209980.1|12
1639438860000|2021-12-13 23:41:00|210159.9|210009.9|210152|210002|210159.9|210009.9|210148.3|209998.3|15
1639438870000|2021-12-13 23:41:10|210162.9|210012.9|210141.1|209991.1|210162.9|210012.9|210140.9|209990.9|9
1639438880000|2021-12-13 23:41:20|210142.2|209992.2|210140.6|209990.6|210143.6|209993.6|210136.7|209986.7|8
1639438890000|2021-12-13 23:41:30|210142.5|209992.5|210191.4|210041.4|210191.4|210041.4|210139.4|209989.4|10
1639438900000|2021-12-13 23:41:40|210187|210037|210151.2|210001.2|210187|210037|210139.1|209989.1|8
1639438910000|2021-12-13 23:41:50|210155.9|210005.9|210152.4|210002.4|210161.8|210011.8|210148.9|209998.9|10
1639438920000|2021-12-13 23:42:00|210153.7|210003.7|210158.6|210008.6|210159.3|210009.3|210153.7|210003.7|7
1639438930000|2021-12-13 23:42:10|210151.4|210001.4|210171|210021|210171|210021|210146|209996|12
1639438940000|2021-12-13 23:42:20|210170.8|210020.8|210159.8|210009.8|210170.8|210020.8|210153.8|210003.8|20
1639438950000|2021-12-13 23:42:30|210158.5|210008.5|210165.8|210015.8|210165.8|210015.8|210152.1|210002.1|11
1639438960000|2021-12-13 23:42:40|210166.4|210016.4|210161.9|210011.9|210166.4|210016.4|210161.3|210011.3|9
1639438970000|2021-12-13 23:42:50|210160.6|210010.6|210162.3|210012.3|210164.5|210014.5|210157.5|210007.5|9
1639438980000|2021-12-13 23:43:00|210163.8|210013.8|210172.3|210022.3|210174.6|210024.6|210159.5|210009.5|9
1639438990000|2021-12-13 23:43:10|210168.4|210018.4|210156.8|210006.8|210170.2|210020.2|210156.1|210006.1|16
1639439000000|2021-12-13 23:43:20|210157|210007|210160.9|210010.9|210160.9|210010.9|210156.7|210006.7|9
1639439010000|2021-12-13 23:43:30|210160.3|210010.3|210160.1|210010.1|210165|210015|210156.8|210006.8|19
1639439020000|2021-12-13 23:43:40|210159|210009|210157.2|210007.2|210163.7|210013.7|210152.9|210002.9|13
1639439030000|2021-12-13 23:43:50|210156.5|210006.5|210159.2|210009.2|210164.4|210014.4|210156.5|210006.5|16
1639439040000|2021-12-13 23:44:00|210157.7|210007.7|210154.4|210004.4|210162|210012|210153|210003|14
1639439050000|2021-12-13 23:44:10|210156.2|210006.2|210160.9|210010.9|210161.8|210011.8|210151.9|210001.9|12
1639439060000|2021-12-13 23:44:20|210161|210011|210149.5|209999.5|210163.1|210013.1|210141.5|209991.5|10
1639439070000|2021-12-13 23:44:30|210158|210008|210152.4|210002.4|210158.2|210008.2|210147.6|209997.6|12
1639439080000|2021-12-13 23:44:40|210150.1|210000.1|210150.3|210000.3|210153.3|210003.3|210148.3|209998.3|10
1639439090000|2021-12-13 23:44:50|210143.2|209993.2|210149.5|209999.5|210150|210000|210136.6|209986.6|6
1639439100000|2021-12-13 23:45:00|210148.3|209998.3|210146|209996|210148.3|209998.3|210139.3|209989.3|10
1639439110000|2021-12-13 23:45:10|210138.3|209988.3|210150.3|210000.3|210152.2|210002.2|210137.8|209987.8|6
1639439120000|2021-12-13 23:45:20|210150.9|210000.9|210142.1|209992.1|210158|210008|210142.1|209992.1|9
1639439130000|2021-12-13 23:45:30|210139.7|209989.7|210144.4|209994.4|210144.4|209994.4|210139.1|209989.1|6
1639439140000|2021-12-13 23:45:40|210144.7|209994.7|210148.1|209998.1|210169|210019|210144|209994|9
1639439150000|2021-12-13 23:45:50|210139.8|209989.8|210155.3|210005.3|210155.7|210005.7|210133.6|209983.6|10
1639439160000|2021-12-13 23:46:00|210158.6|210008.6|210160.9|210010.9|210160.9|210010.9|210156.1|210006.1|8
1639439170000|2021-12-13 23:46:10|210157.4|210007.4|210163.5|210013.5|210165.3|210015.3|210157.4|210007.4|13
1639439180000|2021-12-13 23:46:20|210166|210016|210154.1|210004.1|210166|210016|210149|209999|15
1639439190000|2021-12-13 23:46:30|210154|210004|210153.3|210003.3|210157.5|210007.5|210152.1|210002.1|7
1639439200000|2021-12-13 23:46:40|210155.5|210005.5|210165.5|210015.5|210171|210021|210155.5|210005.5|7
1639439210000|2021-12-13 23:46:50|210155.3|210005.3|210161.9|210011.9|210165.7|210015.7|210155.3|210005.3|8
1639439220000|2021-12-13 23:47:00|210158.4|210008.4|210160.4|210010.4|210164.5|210014.5|210151.3|210001.3|13
1639439230000|2021-12-13 23:47:10|210160.9|210010.9|210156|210006|210162|210012|210155.2|210005.2|12
1639439240000|2021-12-13 23:47:20|210158.1|210008.1|210153.8|210003.8|210158.1|210008.1|210149.9|209999.9|8
1639439250000|2021-12-13 23:47:30|210151.8|210001.8|210160.3|210010.3|210166.3|210016.3|210151.8|210001.8|9
1639439260000|2021-12-13 23:47:40|210160.4|210010.4|210163.6|210013.6|210168.2|210018.2|210159.5|210009.5|15
1639439270000|2021-12-13 23:47:50|210164.4|210014.4|210165.9|210015.9|210174.1|210024.1|210157.4|210007.4|12
1639439280000|2021-12-13 23:48:00|210166.2|210016.2|210165.3|210015.3|210170|210020|210155|210005|11
1639439290000|2021-12-13 23:48:10|210160.1|210010.1|210163.8|210013.8|210166.2|210016.2|210156.4|210006.4|11
1639439300000|2021-12-13 23:48:20|210161.9|210011.9|210163.5|210013.5|210164.9|210014.9|210161.9|210011.9|5
1639439310000|2021-12-13 23:48:30|210164.1|210014.1|210166.6|210016.6|210166.6|210016.6|210158.7|210008.7|9
1639439320000|2021-12-13 23:48:40|210162.8|210012.8|210163.5|210013.5|210169.2|210019.2|210162.8|210012.8|8
1639439330000|2021-12-13 23:48:50|210163.4|210013.4|210166.5|210016.5|210170.8|210020.8|210161.5|210011.5|12
1639439340000|2021-12-13 23:49:00|210170.1|210020.1|210162|210012|210170.1|210020.1|210161.9|210011.9|10
1639439350000|2021-12-13 23:49:10|210161.1|210011.1|210162.7|210012.7|210163.9|210013.9|210159.7|210009.7|8
1639439360000|2021-12-13 23:49:20|210164.8|210014.8|210156.1|210006.1|210165.2|210015.2|210156.1|210006.1|7
1639439370000|2021-12-13 23:49:30|210155.4|210005.4|210149.2|209999.2|210160.2|210010.2|210149.2|209999.2|7
1639439380000|2021-12-13 23:49:40|210162.4|210012.4|210162.9|210012.9|210164.6|210014.6|210150.8|210000.8|10
1639439390000|2021-12-13 23:49:50|210166.5|210016.5|210163.5|210013.5|210167.8|210017.8|210158.2|210008.2|9
1639439400000|2021-12-13 23:50:00|210164.8|210014.8|210167.5|210017.5|210167.5|210017.5|210156|210006|9
1639439410000|2021-12-13 23:50:10|210161.5|210011.5|210177.1|210027.1|210178.3|210028.3|210158.8|210008.8|12
1639439420000|2021-12-13 23:50:20|210175.9|210025.9|210171.7|210021.7|210176.7|210026.7|210167.5|210017.5|10
1639439430000|2021-12-13 23:50:30|210169.4|210019.4|210166.5|210016.5|210174.2|210024.2|210165.4|210015.4|11
1639439440000|2021-12-13 23:50:40|210167.8|210017.8|210168.8|210018.8|210170.5|210020.5|210166.8|210016.8|10
1639439450000|2021-12-13 23:50:50|210168.7|210018.7|210168.2|210018.2|210173.2|210023.2|210167|210017|9
1639439460000|2021-12-13 23:51:00|210169.2|210019.2|210183.7|210033.7|210187.7|210037.7|210168.6|210018.6|25
1639439470000|2021-12-13 23:51:10|210183.5|210033.5|210183.4|210033.4|210185.9|210035.9|210176.3|210026.3|21
1639439480000|2021-12-13 23:51:20|210182.6|210032.6|210182.3|210032.3|210192.2|210042.2|210177|210027|16
1639439490000|2021-12-13 23:51:30|210180.8|210030.8|210181.2|210031.2|210181.2|210031.2|210176.6|210026.6|11
1639439500000|2021-12-13 23:51:40|210180.7|210030.7|210175.3|210025.3|210180.9|210030.9|210175.2|210025.2|5
1639439510000|2021-12-13 23:51:50|210175.4|210025.4|210171.8|210021.8|210175.4|210025.4|210170.8|210020.8|7
1639439520000|2021-12-13 23:52:00|210171.2|210021.2|210186.5|210036.5|210187.4|210037.4|210171.1|210021.1|10
1639439530000|2021-12-13 23:52:10|210185.6|210035.6|210183.9|210033.9|210185.6|210035.6|210177.9|210027.9|17
1639439540000|2021-12-13 23:52:20|210184.4|210034.4|210184.8|210034.8|210187.5|210037.5|210179|210029|12
1639439550000|2021-12-13 23:52:30|210184.5|210034.5|210187.5|210037.5|210187.5|210037.5|210178.7|210028.7|14
1639439560000|2021-12-13 23:52:40|210186.8|210036.8|210180.5|210030.5|210188.3|210038.3|210180.5|210030.5|11
1639439570000|2021-12-13 23:52:50|210177.4|210027.4|210185.1|210035.1|210188.3|210038.3|210176|210026|12
1639439580000|2021-12-13 23:53:00|210183.1|210033.1|210179.9|210029.9|210184.3|210034.3|210179.9|210029.9|10
1639439590000|2021-12-13 23:53:10|210179.3|210029.3|210175.6|210025.6|210179.3|210029.3|210175.6|210025.6|10
1639439600000|2021-12-13 23:53:20|210175.3|210025.3|210181.8|210031.8|210187.6|210037.6|210175.2|210025.2|7
1639439610000|2021-12-13 23:53:30|210182.1|210032.1|210185.7|210035.7|210188.2|210038.2|210178|210028|10
1639439620000|2021-12-13 23:53:40|210183.7|210033.7|210180.5|210030.5|210189|210039|210180.5|210030.5|9
1639439630000|2021-12-13 23:53:50|210181.6|210031.6|210180.7|210030.7|210181.6|210031.6|210179.6|210029.6|9
1639439640000|2021-12-13 23:54:00|210181|210031|210185.3|210035.3|210185.3|210035.3|210172.4|210022.4|5
1639439650000|2021-12-13 23:54:10|210183.2|210033.2|210177.8|210027.8|210201|210051|210177.8|210027.8|15
1639439660000|2021-12-13 23:54:20|210178.9|210028.9|210184.6|210034.6|210184.6|210034.6|210174.8|210024.8|16
1639439670000|2021-12-13 23:54:30|210181.6|210031.6|210174.9|210024.9|210184.2|210034.2|210174.9|210024.9|14
1639439680000|2021-12-13 23:54:40|210176.1|210026.1|210171|210021|210176.5|210026.5|210169.2|210019.2|15
1639439690000|2021-12-13 23:54:50|210180.7|210030.7|210182.3|210032.3|210183.4|210033.4|210179.1|210029.1|12
1639439700000|2021-12-13 23:55:00|210178.6|210028.6|210184.7|210034.7|210184.7|210034.7|210178.4|210028.4|8
1639439710000|2021-12-13 23:55:10|210181.4|210031.4|210164.1|210014.1|210203.9|210053.9|210164.1|210014.1|17
1639439720000|2021-12-13 23:55:20|210169.8|210019.8|210166.9|210016.9|210170.2|210020.2|210166.3|210016.3|22
1639439730000|2021-12-13 23:55:30|210180.9|210030.9|210171.7|210021.7|210180.9|210030.9|210170.2|210020.2|12
1639439740000|2021-12-13 23:55:40|210171.9|210021.9|210172.5|210022.5|210172.9|210022.9|210170.6|210020.6|11
1639439750000|2021-12-13 23:55:50|210171.2|210021.2|210174.4|210024.4|210178.2|210028.2|210166.5|210016.5|15
1639439760000|2021-12-13 23:56:00|210172.9|210022.9|210168.3|210018.3|210182|210032|210167.6|210017.6|20
1639439770000|2021-12-13 23:56:10|210165.8|210015.8|210168.7|210018.7|210169.7|210019.7|210165.8|210015.8|19
1639439780000|2021-12-13 23:56:20|210169.7|210019.7|210167.8|210017.8|210169.7|210019.7|210166.9|210016.9|18
1639439790000|2021-12-13 23:56:30|210167.9|210017.9|210164.6|210014.6|210167.9|210017.9|210164.6|210014.6|13
1639439800000|2021-12-13 23:56:40|210164.4|210014.4|210166.9|210016.9|210166.9|210016.9|210164.4|210014.4|10
1639439810000|2021-12-13 23:56:50|210166.2|210016.2|210164.4|210014.4|210166.9|210016.9|210163.3|210013.3|11
1639439820000|2021-12-13 23:57:00|210166.2|210016.2|210158.5|210008.5|210166.3|210016.3|210154.8|210004.8|15
1639439830000|2021-12-13 23:57:10|210156.6|210006.6|210157.9|210007.9|210159.2|210009.2|210155.4|210005.4|16
1639439840000|2021-12-13 23:57:20|210157|210007|210159.8|210009.8|210159.8|210009.8|210156.5|210006.5|11
1639439850000|2021-12-13 23:57:30|210158.6|210008.6|210155.8|210005.8|210160.1|210010.1|210155.8|210005.8|13
1639439860000|2021-12-13 23:57:40|210158.1|210008.1|210162|210012|210194.4|210044.4|210155.2|210005.2|14
1639439870000|2021-12-13 23:57:50|210166.8|210016.8|210162.3|210012.3|210166.8|210016.8|210158.1|210008.1|23
1639439880000|2021-12-13 23:58:00|210166|210016|210157.7|210007.7|210166|210016|210157.7|210007.7|15
1639439890000|2021-12-13 23:58:10|210156.8|210006.8|210157.1|210007.1|210157.1|210007.1|210152.3|210002.3|12
1639439900000|2021-12-13 23:58:20|210154.7|210004.7|210146.3|209996.3|210155.9|210005.9|210146.3|209996.3|16
1639439910000|2021-12-13 23:58:30|210146.4|209996.4|210146|209996|210147.8|209997.8|210145.2|209995.2|15
1639439920000|2021-12-13 23:58:40|210147.8|209997.8|210145.5|209995.5|210147.9|209997.9|210144|209994|26
1639439930000|2021-12-13 23:58:50|210148.3|209998.3|210144.4|209994.4|210148.4|209998.4|210144.4|209994.4|22
1639439940000|2021-12-13 23:59:00|210144.3|209994.3|210146.4|209996.4|210151|210001|210144.3|209994.3|17
1639439950000|2021-12-13 23:59:10|210147.3|209997.3|210148.5|209998.5|210150.1|210000.1|210146.3|209996.3|17
1639439960000|2021-12-13 23:59:20|210149.3|209999.3|210146.6|209996.6|210149.4|209999.4|210146.5|209996.5|17
1639439970000|2021-12-13 23:59:30|210146.5|209996.5|210146.7|209996.7|210149.1|209999.1|210145.7|209995.7|9
1639439980000|2021-12-13 23:59:40|210145.7|209995.7|210146.5|209996.5|210146.5|209996.5|210145.1|209995.1|9
1639439990000|2021-12-13 23:59:50|210146.3|209996.3|210152.2|210002.2|210153.5|210003.5|210142.7|209992.7|12
1639440000000|2021-12-14 00:00:00|210150.9|210000.9|210141.3|209991.3|210150.9|210000.9|210126.4|209976.4|32
1639440010000|2021-12-14 00:00:10|210137.8|209987.8|210130|209980|210140.9|209990.9|210130|209980|18
1639440020000|2021-12-14 00:00:20|210131.5|209981.5|210127.4|209977.4|210150.4|210000.4|210127.4|209977.4|21
1639440030000|2021-12-14 00:00:30|210129.4|209979.4|210131|209981|210133.9|209983.9|210127.7|209977.7|22
1639440040000|2021-12-14 00:00:40|210131.7|209981.7|210133.3|209983.3|210140.7|209990.7|210130.9|209980.9|18
1639440050000|2021-12-14 00:00:50|210132.6|209982.6|210135.7|209985.7|210138.6|209988.6|210128.3|209978.3|19
1639440060000|2021-12-14 00:01:00|210138.5|209988.5|210138.5|209988.5|210157.5|210007.5|210126.7|209976.7|20
1639440070000|2021-12-14 00:01:10|210130.2|209980.2|210135.3|209985.3|210137.9|209987.9|210126.5|209976.5|12
1639440080000|2021-12-14 00:01:20|210136.4|209986.4|210129|209979|210137.6|209987.6|210125.3|209975.3|15
1639440090000|2021-12-14 00:01:30|210128.6|209978.6|210138.1|209988.1|210141.9|209991.9|210121.8|209971.8|18
1639440100000|2021-12-14 00:01:40|210136.3|209986.3|210117.7|209967.7|210137.3|209987.3|210117.7|209967.7|13
1639440110000|2021-12-14 00:01:50|210120.6|209970.6|210115.7|209965.7|210121.3|209971.3|210114.4|209964.4|13
1639440120000|2021-12-14 00:02:00|210119.8|209969.8|210117.8|209967.8|210122.5|209972.5|210115.9|209965.9|25
1639440130000|2021-12-14 00:02:10|210127.8|209977.8|210124.9|209974.9|210135.3|209985.3|210121.3|209971.3|18
1639440140000|2021-12-14 00:02:20|210115.9|209965.9|210121.9|209971.9|210128.5|209978.5|210115.7|209965.7|21
1639440150000|2021-12-14 00:02:30|210124.3|209974.3|210125.6|209975.6|210125.6|209975.6|210120|209970|20
1639440160000|2021-12-14 00:02:40|210122.4|209972.4|210115.8|209965.8|210124|209974|210111.5|209961.5|13
1639440170000|2021-12-14 00:02:50|210114.9|209964.9|210121.9|209971.9|210126.2|209976.2|210112.1|209962.1|12
1639440180000|2021-12-14 00:03:00|210120.4|209970.4|210124.4|209974.4|210124.9|209974.9|210120.4|209970.4|17
1639440190000|2021-12-14 00:03:10|210122.6|209972.6|210123.5|209973.5|210124.1|209974.1|210109.3|209959.3|14
1639440200000|2021-12-14 00:03:20|210130.9|209980.9|210123|209973|210131.5|209981.5|210118|209968|13
1639440210000|2021-12-14 00:03:30|210120.6|209970.6|210118.7|209968.7|210120.6|209970.6|210116.8|209966.8|15
1639440220000|2021-12-14 00:03:40|210117.4|209967.4|210114.2|209964.2|210121.7|209971.7|210114.2|209964.2|13
1639440230000|2021-12-14 00:03:50|210113.4|209963.4|210121.7|209971.7|210126.2|209976.2|210113.4|209963.4|13
1639440240000|2021-12-14 00:04:00|210123.1|209973.1|210114|209964|210127.9|209977.9|210108.3|209958.3|25
1639440250000|2021-12-14 00:04:10|210113.8|209963.8|210113.7|209963.7|210115.4|209965.4|210112|209962|18
1639440260000|2021-12-14 00:04:20|210112.5|209962.5|210107.1|209957.1|210118.3|209968.3|210107.1|209957.1|11
1639440270000|2021-12-14 00:04:30|210111.5|209961.5|210114.5|209964.5|210116.7|209966.7|210109.4|209959.4|10
1639440280000|2021-12-14 00:04:40|210116.7|209966.7|210126.3|209976.3|210126.3|209976.3|210112.7|209962.7|11
1639440290000|2021-12-14 00:04:50|210122.8|209972.8|210099.2|209949.2|210122.8|209972.8|210099.2|209949.2|9
1639440300000|2021-12-14 00:05:00|210099.1|209949.1|210115|209965|210125.3|209975.3|210099.1|209949.1|11
1639440310000|2021-12-14 00:05:10|210114|209964|210118.9|209968.9|210119.2|209969.2|210113.9|209963.9|13
1639440320000|2021-12-14 00:05:20|210116.5|209966.5|210111.6|209961.6|210117.2|209967.2|210106.2|209956.2|12
1639440330000|2021-12-14 00:05:30|210113.4|209963.4|210118.4|209968.4|210119.7|209969.7|210113.4|209963.4|9
1639440340000|2021-12-14 00:05:40|210119.9|209969.9|210097.3|209947.3|210125|209975|210097.3|209947.3|9
1639440350000|2021-12-14 00:05:50|210098.7|209948.7|210091.3|209941.3|210100.1|209950.1|210084.4|209934.4|28
1639440360000|2021-12-14 00:06:00|210092.7|209942.7|210081.7|209931.7|210092.7|209942.7|210075.3|209925.3|18
1639440370000|2021-12-14 00:06:10|210081.6|209931.6|210070.4|209920.4|210081.6|209931.6|210070.4|209920.4|19
1639440380000|2021-12-14 00:06:20|210070.6|209920.6|210075.9|209925.9|210077.6|209927.6|210070.5|209920.5|17
1639440390000|2021-12-14 00:06:30|210067.7|209917.7|210076.2|209926.2|210079.4|209929.4|210067.7|209917.7|24
1639440400000|2021-12-14 00:06:40|210077.9|209927.9|210073.9|209923.9|210078|209928|210073.9|209923.9|16
1639440410000|2021-12-14 00:06:50|210070.1|209920.1|210074|209924|210075.3|209925.3|210063.6|209913.6|20
1639440420000|2021-12-14 00:07:00|210073.9|209923.9|210071.4|209921.4|210073.9|209923.9|210065.8|209915.8|17
1639440430000|2021-12-14 00:07:10|210071.6|209921.6|210085.5|209935.5|210085.5|209935.5|210060.2|209910.2|25
1639440440000|2021-12-14 00:07:20|210083.7|209933.7|210076.9|209926.9|210086.6|209936.6|210070.2|209920.2|19
1639440450000|2021-12-14 00:07:30|210077.2|209927.2|210075.5|209925.5|210078|209928|210074|209924|15
1639440460000|2021-12-14 00:07:40|210075|209925|210080.3|209930.3|210080.3|209930.3|210075|209925|14
1639440470000|2021-12-14 00:07:50|210081.5|209931.5|210073.8|209923.8|210082.5|209932.5|210073.8|209923.8|13
1639440480000|2021-12-14 00:08:00|210079.5|209929.5|210064.1|209914.1|210084.7|209934.7|210064.1|209914.1|9
1639440490000|2021-12-14 00:08:10|210067.1|209917.1|210088.1|209938.1|210094|209944|210067.1|209917.1|19
1639440500000|2021-12-14 00:08:20|210084.1|209934.1|210087.2|209937.2|210087.8|209937.8|210083.8|209933.8|6
1639440510000|2021-12-14 00:08:30|210093.8|209943.8|210074.4|209924.4|210094.5|209944.5|210074.4|209924.4|7
1639440520000|2021-12-14 00:08:40|210079.1|209929.1|210086.3|209936.3|210086.3|209936.3|210077.3|209927.3|5
1639440530000|2021-12-14 00:08:50|210085.2|209935.2|210073|209923|210088.1|209938.1|210073|209923|9
1639440540000|2021-12-14 00:09:00|210079.3|209929.3|210088.2|209938.2|210088.2|209938.2|210076|209926|11
1639440550000|2021-12-14 00:09:10|210091|209941|210083|209933|210092|209942|210083|209933|14
1639440560000|2021-12-14 00:09:20|210082.9|209932.9|210078.8|209928.8|210085.5|209935.5|210055.6|209905.6|21
1639440570000|2021-12-14 00:09:30|210079.1|209929.1|210082.2|209932.2|210083|209933|210077.6|209927.6|11
1639440580000|2021-12-14 00:09:40|210082|209932|210073|209923|210093.2|209943.2|210073|209923|13
1639440590000|2021-12-14 00:09:50|210072.2|209922.2|210074.8|209924.8|210077.7|209927.7|210072.2|209922.2|9
1639440600000|2021-12-14 00:10:00|210069.4|209919.4|210089.5|209939.5|210093.6|209943.6|210069.4|209919.4|13
1639440610000|2021-12-14 00:10:10|210089.6|209939.6|210082.3|209932.3|210089.6|209939.6|210073.9|209923.9|13
1639440620000|2021-12-14 00:10:20|210083.8|209933.8|210075|209925|210086.8|209936.8|210075|209925|11
1639440630000|2021-12-14 00:10:30|210075.7|209925.7|210073.8|209923.8|210077.1|209927.1|210071.2|209921.2|7
1639440640000|2021-12-14 00:10:40|210074|209924|210080.1|209930.1|210081.6|209931.6|210074|209924|8
1639440650000|2021-12-14 00:10:50|210080.3|209930.3|210085.4|209935.4|210088.5|209938.5|210080.3|209930.3|10
1639440660000|2021-12-14 00:11:00|210084.2|209934.2|210095.3|209945.3|210095.3|209945.3|210069.9|209919.9|9
1639440670000|2021-12-14 00:11:10|210092.4|209942.4|210070|209920|210095|209945|210070|209920|10
1639440680000|2021-12-14 00:11:20|210070.2|209920.2|210083.3|209933.3|210083.3|209933.3|210070.2|209920.2|6
1639440690000|2021-12-14 00:11:30|210084.1|209934.1|210081.4|209931.4|210084.2|209934.2|210075.7|209925.7|9
1639440700000|2021-12-14 00:11:40|210079.6|209929.6|210086|209936|210086|209936|210075.5|209925.5|10
1639440710000|2021-12-14 00:11:50|210069.9|209919.9|210076.5|209926.5|210078.3|209928.3|210069.9|209919.9|6
1639440720000|2021-12-14 00:12:00|210079.3|209929.3|210074.3|209924.3|210088.2|209938.2|210072.4|209922.4|12
1639440730000|2021-12-14 00:12:10|210080.4|209930.4|210066.4|209916.4|210080.4|209930.4|210062.7|209912.7|15
1639440740000|2021-12-14 00:12:20|210071.2|209921.2|210077|209927|210077.8|209927.8|210070.7|209920.7|15
1639440750000|2021-12-14 00:12:30|210077.8|209927.8|210085.5|209935.5|210091.5|209941.5|210073.6|209923.6|14
1639440760000|2021-12-14 00:12:40|210089.2|209939.2|210090.8|209940.8|210100.2|209950.2|210085.3|209935.3|12
1639440770000|2021-12-14 00:12:50|210094.3|209944.3|210075.1|209925.1|210094.3|209944.3|210068.2|209918.2|14
1639440780000|2021-12-14 00:13:00|210076.2|209926.2|210076.1|209926.1|210077|209927|210070.4|209920.4|16
1639440790000|2021-12-14 00:13:10|210075.9|209925.9|210082.2|209932.2|210085.9|209935.9|210070.7|209920.7|9
1639440800000|2021-12-14 00:13:20|210081.9|209931.9|210080.3|209930.3|210090.4|209940.4|210079.2|209929.2|12
1639440810000|2021-12-14 00:13:30|210077.8|209927.8|210081|209931|210081|209931|210073.5|209923.5|16
1639440820000|2021-12-14 00:13:40|210080|209930|210076.9|209926.9|210080|209930|210073.3|209923.3|13
1639440830000|2021-12-14 00:13:50|210072|209922|210077.3|209927.3|210077.4|209927.4|210072|209922|7
1639440840000|2021-12-14 00:14:00|210082|209932|210068.5|209918.5|210083.4|209933.4|210068.5|209918.5|8
1639440850000|2021-12-14 00:14:10|210068.6|209918.6|210069.6|209919.6|210078.2|209928.2|210068.6|209918.6|10
1639440860000|2021-12-14 00:14:20|210071.9|209921.9|210069.7|209919.7|210078.4|209928.4|210055.6|209905.6|7
1639440870000|2021-12-14 00:14:30|210071.3|209921.3|210077.4|209927.4|210077.4|209927.4|210071.3|209921.3|5
1639440880000|2021-12-14 00:14:40|210075.9|209925.9|210085.5|209935.5|210085.5|209935.5|210070.2|209920.2|9
1639440890000|2021-12-14 00:14:50|210084.4|209934.4|210079.7|209929.7|210089.3|209939.3|210075.6|209925.6|13
1639440900000|2021-12-14 00:15:00|210080.1|209930.1|210082.2|209932.2|210085.4|209935.4|210076.4|209926.4|15
1639440910000|2021-12-14 00:15:10|210082|209932|210075.4|209925.4|210082|209932|210072.1|209922.1|8
1639440920000|2021-12-14 00:15:20|210078.6|209928.6|210076.8|209926.8|210080|209930|210070|209920|6
1639440930000|2021-12-14 00:15:30|210076.6|209926.6|210079.7|209929.7|210094.2|209944.2|210057.5|209907.5|17
1639440940000|2021-12-14 00:15:40|210077.7|209927.7|210082.6|209932.6|210082.6|209932.6|210077|209927|11
1639440950000|2021-12-14 00:15:50|210082.3|209932.3|210072.9|209922.9|210082.3|209932.3|210072.9|209922.9|9
1639440960000|2021-12-14 00:16:00|210072.4|209922.4|210074.9|209924.9|210076|209926|210072.4|209922.4|13
1639440970000|2021-12-14 00:16:10|210076.6|209926.6|210072.2|209922.2|210078.7|209928.7|210072.2|209922.2|7
1639440980000|2021-12-14 00:16:20|210073.4|209923.4|210081.4|209931.4|210081.4|209931.4|210067.9|209917.9|11
1639440990000|2021-12-14 00:16:30|210079|209929|210084.3|209934.3|210084.3|209934.3|210055.5|209905.5|7
1639441000000|2021-12-14 00:16:40|210082.5|209932.5|210073.5|209923.5|210083.6|209933.6|210073.5|209923.5|10
1639441010000|2021-12-14 00:16:50|210073.3|209923.3|210075.5|209925.5|210079.5|209929.5|210073.3|209923.3|11
1639441020000|2021-12-14 00:17:00|210074.8|209924.8|210068.7|209918.7|210077.6|209927.6|210059.7|209909.7|7
1639441030000|2021-12-14 00:17:10|210069.2|209919.2|210056.5|209906.5|210076.2|209926.2|210044.7|209894.7|9
1639441040000|2021-12-14 00:17:20|210065.2|209915.2|210083.8|209933.8|210083.8|209933.8|210065.2|209915.2|11
1639441050000|2021-12-14 00:17:30|210081.7|209931.7|210066.4|209916.4|210082.5|209932.5|210066.1|209916.1|6
1639441060000|2021-12-14 00:17:40|210069|209919|210079.4|209929.4|210080|209930|210060.6|209910.6|4
1639441070000|2021-12-14 00:17:50|210077.6|209927.6|210072.5|209922.5|210077.7|209927.7|210057.3|209907.3|7
1639441080000|2021-12-14 00:18:00|210068.6|209918.6|210083.9|209933.9|210083.9|209933.9|210068.6|209918.6|5
1639441090000|2021-12-14 00:18:10|210081.6|209931.6|210054.5|209904.5|210081.6|209931.6|210054.5|209904.5|7
1639441100000|2021-12-14 00:18:20|210060.2|209910.2|210076.5|209926.5|210076.5|209926.5|210060.1|209910.1|5
1639441110000|2021-12-14 00:18:30|210067.4|209917.4|210064.5|209914.5|210075.6|209925.6|210064.5|209914.5|9
1639441120000|2021-12-14 00:18:40|210063.7|209913.7|210084|209934|210084|209934|210063.7|209913.7|11
1639441130000|2021-12-14 00:18:50|210076.7|209926.7|210071.1|209921.1|210080.5|209930.5|210069.6|209919.6|10
1639441140000|2021-12-14 00:19:00|210070.1|209920.1|210071.9|209921.9|210072.6|209922.6|210069.5|209919.5|12
1639441150000|2021-12-14 00:19:10|210070.9|209920.9|210078|209928|210079.6|209929.6|210070.9|209920.9|9
1639441160000|2021-12-14 00:19:20|210086.3|209936.3|210071.7|209921.7|210086.3|209936.3|210065.6|209915.6|6
1639441170000|2021-12-14 00:19:30|210069.3|209919.3|210089.1|209939.1|210089.6|209939.6|210069.1|209919.1|8
1639441180000|2021-12-14 00:19:40|210086.7|209936.7|210071.7|209921.7|210086.7|209936.7|210061.8|209911.8|9
1639441190000|2021-12-14 00:19:50|210074.7|209924.7|210072.9|209922.9|210076.6|209926.6|210069.6|209919.6|9
1639441200000|2021-12-14 00:20:00|210073.1|209923.1|210076.9|209926.9|210078.3|209928.3|210066.7|209916.7|6
1639441210000|2021-12-14 00:20:10|210076.8|209926.8|210079.1|209929.1|210079.1|209929.1|210073.6|209923.6|9
1639441220000|2021-12-14 00:20:20|210079.8|209929.8|210076.5|209926.5|210079.8|209929.8|210074|209924|3
1639441230000|2021-12-14 00:20:30|210073.5|209923.5|210065.9|209915.9|210073.5|209923.5|210059|209909|7
1639441240000|2021-12-14 00:20:40|210068.2|209918.2|210072|209922|210077.8|209927.8|210062.5|209912.5|6
1639441250000|2021-12-14 00:20:50|210071.6|209921.6|210077.5|209927.5|210077.5|209927.5|210071.6|209921.6|4
1639441260000|2021-12-14 00:21:00|210079.5|209929.5|210054.1|209904.1|210089.5|209939.5|210054.1|209904.1|6
1639441270000|2021-12-14 00:21:10|210061.7|209911.7|210068.3|209918.3|210082.5|209932.5|210057.3|209907.3|8
1639441280000|2021-12-14 00:21:20|210056.4|209906.4|210072.4|209922.4|210072.4|209922.4|210056.4|209906.4|4
1639441290000|2021-12-14 00:21:30|210073.3|209923.3|210077.9|209927.9|210087|209937|210073.3|209923.3|8
1639441300000|2021-12-14 00:21:40|210078.1|209928.1|210083.2|209933.2|210083.2|209933.2|210063.2|209913.2|15
1639441310000|2021-12-14 00:21:50|210078.1|209928.1|210060.3|209910.3|210086.1|209936.1|210060.3|209910.3|4
1639441320000|2021-12-14 00:22:00|210054.6|209904.6|210077|209927|210079.7|209929.7|210054.1|209904.1|8
1639441330000|2021-12-14 00:22:10|210080.4|209930.4|210084.4|209934.4|210084.7|209934.7|210076.6|209926.6|9
1639441340000|2021-12-14 00:22:20|210084.1|209934.1|210071.5|209921.5|210085.4|209935.4|210071.5|209921.5|10
1639441350000|2021-12-14 00:22:30|210069.5|209919.5|210082.3|209932.3|210085.1|209935.1|210069.4|209919.4|10
1639441360000|2021-12-14 00:22:40|210080.9|209930.9|210069.6|209919.6|210083.5|209933.5|210063.1|209913.1|5
1639441370000|2021-12-14 00:22:50|210068.1|209918.1|210077.6|209927.6|210080.2|209930.2|210068.1|209918.1|8
1639441380000|2021-12-14 00:23:00|210082.2|209932.2|210066.3|209916.3|210083.9|209933.9|210066.3|209916.3|8
1639441390000|2021-12-14 00:23:10|210067.2|209917.2|210071.6|209921.6|210082.4|209932.4|210067.2|209917.2|8
1639441400000|2021-12-14 00:23:20|210068.6|209918.6|210063.2|209913.2|210068.6|209918.6|210056.9|209906.9|8
1639441410000|2021-12-14 00:23:30|210074.1|209924.1|210082.1|209932.1|210083.2|209933.2|210074.1|209924.1|11
1639441420000|2021-12-14 00:23:40|210080|209930|210073.3|209923.3|210080.3|209930.3|210061|209911|10
1639441430000|2021-12-14 00:23:50|210070.7|209920.7|210063.5|209913.5|210070.9|209920.9|210063.5|209913.5|3
1639441440000|2021-12-14 00:24:00|210070.1|209920.1|210073.6|209923.6|210087.4|209937.4|210058.5|209908.5|8
1639441450000|2021-12-14 00:24:10|210056.4|209906.4|210073.2|209923.2|210094.2|209944.2|210056.4|209906.4|11
1639441460000|2021-12-14 00:24:20|210076.4|209926.4|210081.8|209931.8|210082.6|209932.6|210076.4|209926.4|7
1639441470000|2021-12-14 00:24:30|210075.3|209925.3|210079|209929|210079|209929|210075.3|209925.3|5
1639441480000|2021-12-14 00:24:40|210077.9|209927.9|210076.4|209926.4|210078.1|209928.1|210061.5|209911.5|9
1639441490000|2021-12-14 00:24:50|210079.1|209929.1|210075.6|209925.6|210080.3|209930.3|210073.4|209923.4|6
1639441500000|2021-12-14 00:25:00|210078.6|209928.6|210065.3|209915.3|210084.8|209934.8|210065.3|209915.3|10
1639441510000|2021-12-14 00:25:10|210071.1|209921.1|210080.4|209930.4|210086.2|209936.2|210071.1|209921.1|7
1639441520000|2021-12-14 00:25:20|210075.5|209925.5|210077.6|209927.6|210077.7|209927.7|210069.5|209919.5|5
1639441530000|2021-12-14 00:25:30|210074.4|209924.4|210072.8|209922.8|210074.6|209924.6|210071.5|209921.5|6
1639441540000|2021-12-14 00:25:40|210064.8|209914.8|210079.7|209929.7|210085.6|209935.6|210059.8|209909.8|17
1639441550000|2021-12-14 00:25:50|210081|209931|210085.3|209935.3|210096.8|209946.8|210081|209931|15
1639441560000|2021-12-14 00:26:00|210088|209938|210080.3|209930.3|210092.9|209942.9|210075.9|209925.9|14
1639441570000|2021-12-14 00:26:10|210074.1|209924.1|210082.4|209932.4|210082.7|209932.7|210074.1|209924.1|13
1639441580000|2021-12-14 00:26:20|210082.9|209932.9|210074.7|209924.7|210082.9|209932.9|210074.7|209924.7|10
1639441590000|2021-12-14 00:26:30|210076.6|209926.6|210076.2|209926.2|210077.9|209927.9|210073.3|209923.3|10
1639441600000|2021-12-14 00:26:40|210076.1|209926.1|210087.2|209937.2|210091.5|209941.5|210065.1|209915.1|11
1639441610000|2021-12-14 00:26:50|210084.2|209934.2|210086.8|209936.8|210093.8|209943.8|210083.5|209933.5|13
1639441620000|2021-12-14 00:27:00|210084.2|209934.2|210056.8|209906.8|210084.2|209934.2|210056.8|209906.8|7
1639441630000|2021-12-14 00:27:10|210056.5|209906.5|210070.9|209920.9|210072.8|209922.8|210056.5|209906.5|16
1639441640000|2021-12-14 00:27:20|210070.3|209920.3|210065.7|209915.7|210074.6|209924.6|210063.3|209913.3|18
1639441650000|2021-12-14 00:27:30|210062.8|209912.8|210074.7|209924.7|210080.1|209930.1|210062.8|209912.8|13
1639441660000|2021-12-14 00:27:40|210071.6|209921.6|210068.9|209918.9|210080.2|209930.2|210057.8|209907.8|15
1639441670000|2021-12-14 00:27:50|210070.7|209920.7|210071.6|209921.6|210071.6|209921.6|210062.8|209912.8|10
1639441680000|2021-12-14 00:28:00|210077.4|209927.4|210082.8|209932.8|210094.3|209944.3|210074.1|209924.1|16
1639441690000|2021-12-14 00:28:10|210088.3|209938.3|210096.1|209946.1|210100.6|209950.6|210079.1|209929.1|14
1639441700000|2021-12-14 00:28:20|210086.9|209936.9|210096|209946|210096|209946|210079.6|209929.6|12
1639441710000|2021-12-14 00:28:30|210096.1|209946.1|210079|209929|210096.1|209946.1|210079|209929|9
1639441720000|2021-12-14 00:28:40|210079.1|209929.1|210075.3|209925.3|210086.1|209936.1|210073.6|209923.6|9
1639441730000|2021-12-14 00:28:50|210080|209930|210077|209927|210080|209930|210061|209911|7
1639441740000|2021-12-14 00:29:00|210071.9|209921.9|210074.9|209924.9|210097.4|209947.4|210071.9|209921.9|9
1639441750000|2021-12-14 00:29:10|210061.5|209911.5|210062|209912|210083.1|209933.1|210060|209910|24
1639441760000|2021-12-14 00:29:20|210071.9|209921.9|210078.2|209928.2|210090.4|209940.4|210071.9|209921.9|17
1639441770000|2021-12-14 00:29:30|210076.1|209926.1|210077.1|209927.1|210080.2|209930.2|210076.1|209926.1|8
1639441780000|2021-12-14 00:29:40|210080.5|209930.5|210091.2|209941.2|210099.2|209949.2|210073.7|209923.7|14
1639441790000|2021-12-14 00:29:50|210088.9|209938.9|210079.9|209929.9|210094.8|209944.8|210063.7|209913.7|13
1639441800000|2021-12-14 00:30:00|210081.8|209931.8|210080.7|209930.7|210084.6|209934.6|210072.7|209922.7|26
1639441810000|2021-12-14 00:30:10|210078.7|209928.7|210081.6|209931.6|210088.5|209938.5|210064.6|209914.6|16
1639441820000|2021-12-14 00:30:20|210083.4|209933.4|210072.8|209922.8|210090.3|209940.3|210069.8|209919.8|20
1639441830000|2021-12-14 00:30:30|210076|209926|210081.5|209931.5|210087.5|209937.5|210075|209925|26
1639441840000|2021-12-14 00:30:40|210082.9|209932.9|210084.5|209934.5|210088.8|209938.8|210079.4|209929.4|17
1639441850000|2021-12-14 00:30:50|210085.4|209935.4|210083.7|209933.7|210109.3|209959.3|210067.9|209917.9|19
1639441860000|2021-12-14 00:31:00|210087.7|209937.7|210086.3|209936.3|210104|209954|210078.7|209928.7|28
1639441870000|2021-12-14 00:31:10|210095.1|209945.1|210092.4|209942.4|210106.5|209956.5|210091.6|209941.6|24
1639441880000|2021-12-14 00:31:20|210092.3|209942.3|210093.4|209943.4|210110.4|209960.4|210092.3|209942.3|22
1639441890000|2021-12-14 00:31:30|210094.7|209944.7|210088|209938|210118.4|209968.4|210082.7|209932.7|21
1639441900000|2021-12-14 00:31:40|210084.5|209934.5|210083.1|209933.1|210102|209952|210082|209932|31
1639441910000|2021-12-14 00:31:50|210087.8|209937.8|210087.5|209937.5|210090|209940|210080.7|209930.7|21
1639441920000|2021-12-14 00:32:00|210087|209937|210077.9|209927.9|210087.6|209937.6|210077.9|209927.9|14
1639441930000|2021-12-14 00:32:10|210077.8|209927.8|210097.6|209947.6|210097.6|209947.6|210077.8|209927.8|21
1639441940000|2021-12-14 00:32:20|210092.9|209942.9|210087.1|209937.1|210092.9|209942.9|210086.2|209936.2|16
1639441950000|2021-12-14 00:32:30|210086.9|209936.9|210084.5|209934.5|210087.1|209937.1|210082.1|209932.1|14
1639441960000|2021-12-14 00:32:40|210083.7|209933.7|210088.9|209938.9|210090.5|209940.5|210082.2|209932.2|10
1639441970000|2021-12-14 00:32:50|210080.9|209930.9|210084.2|209934.2|210092.9|209942.9|210079.4|209929.4|16
1639441980000|2021-12-14 00:33:00|210085.4|209935.4|210072.8|209922.8|210095.7|209945.7|210071.2|209921.2|28
1639441990000|2021-12-14 00:33:10|210069.6|209919.6|210035|209885|210080.6|209930.6|210020.9|209870.9|26
1639442000000|2021-12-14 00:33:20|210030.9|209880.9|210039.9|209889.9|210041.6|209891.6|210025|209875|29
1639442010000|2021-12-14 00:33:30|210038.8|209888.8|210033|209883|210041.4|209891.4|210031.2|209881.2|27
1639442020000|2021-12-14 00:33:40|210033.1|209883.1|210024|209874|210033.8|209883.8|210021.4|209871.4|24
1639442030000|2021-12-14 00:33:50|210022.2|209872.2|210031.5|209881.5|210031.5|209881.5|210019.5|209869.5|26
1639442040000|2021-12-14 00:34:00|210028.1|209878.1|210037.1|209887.1|210037.1|209887.1|210028.1|209878.1|32
1639442050000|2021-12-14 00:34:10|210036|209886|210035.5|209885.5|210036.5|209886.5|210030.8|209880.8|28
1639442060000|2021-12-14 00:34:20|210030.4|209880.4|210023.8|209873.8|210030.4|209880.4|210020.1|209870.1|28
1639442070000|2021-12-14 00:34:30|210023.3|209873.3|210035.5|209885.5|210041.3|209891.3|210023.3|209873.3|32
1639442080000|2021-12-14 00:34:40|210037.3|209887.3|210007.5|209857.5|210038.6|209888.6|210007.5|209857.5|29
1639442090000|2021-12-14 00:34:50|209997.7|209847.7|210008.3|209858.3|210010.8|209860.8|209997.7|209847.7|23
1639442100000|2021-12-14 00:35:00|210007.1|209857.1|210010.4|209860.4|210012.3|209862.3|210005.1|209855.1|15
1639442110000|2021-12-14 00:35:10|210009.6|209859.6|210007.6|209857.6|210013.9|209863.9|210005.9|209855.9|19
1639442120000|2021-12-14 00:35:20|210003.8|209853.8|209996.5|209846.5|210020|209870|209996.5|209846.5|18
1639442130000|2021-12-14 00:35:30|210003.6|209853.6|210008.3|209858.3|210013.2|209863.2|210000.8|209850.8|11
1639442140000|2021-12-14 00:35:40|210007.1|209857.1|210018.6|209868.6|210021.5|209871.5|210005.3|209855.3|11
1639442150000|2021-12-14 00:35:50|210016.4|209866.4|210019.4|209869.4|210019.4|209869.4|210010|209860|13
1639442160000|2021-12-14 00:36:00|210020.2|209870.2|209981.5|209831.5|210031.9|209881.9|209976.5|209826.5|29
1639442170000|2021-12-14 00:36:10|209975.6|209825.6|209973.8|209823.8|209978.1|209828.1|209970.7|209820.7|27
1639442180000|2021-12-14 00:36:20|209973.7|209823.7|209989.9|209839.9|209996|209846|209973.7|209823.7|27
1639442190000|2021-12-14 00:36:30|209989.8|209839.8|209993.3|209843.3|209993.4|209843.4|209987.3|209837.3|11
1639442200000|2021-12-14 00:36:40|209993.2|209843.2|209984.9|209834.9|209994.6|209844.6|209979.3|209829.3|8
1639442210000|2021-12-14 00:36:50|209986.2|209836.2|209981.8|209831.8|209987.8|209837.8|209981.8|209831.8|8
1639442220000|2021-12-14 00:37:00|209980.8|209830.8|210007|209857|210009.1|209859.1|209980.8|209830.8|13
1639442230000|2021-12-14 00:37:10|210002.6|209852.6|210008.5|209858.5|210009|209859|209996.9|209846.9|9
1639442240000|2021-12-14 00:37:20|210012.2|209862.2|209999.3|209849.3|210012.2|209862.2|209993.1|209843.1|11
1639442250000|2021-12-14 00:37:30|210000|209850|209992.4|209842.4|210000|209850|209982.5|209832.5|10
1639442260000|2021-12-14 00:37:40|209991.3|209841.3|209988|209838|209993.4|209843.4|209987.2|209837.2|9
1639442270000|2021-12-14 00:37:50|209990|209840|209988.7|209838.7|209991.9|209841.9|209983.8|209833.8|11
1639442280000|2021-12-14 00:38:00|209989.7|209839.7|210000.3|209850.3|210008.6|209858.6|209989.7|209839.7|17
1639442290000|2021-12-14 00:38:10|209994.5|209844.5|209990.4|209840.4|209994.5|209844.5|209986.7|209836.7|9
1639442300000|2021-12-14 00:38:20|209991.3|209841.3|209994.9|209844.9|209994.9|209844.9|209990.3|209840.3|6
1639442310000|2021-12-14 00:38:30|209972.3|209822.3|209957.7|209807.7|209984.4|209834.4|209939.2|209789.2|18
1639442320000|2021-12-14 00:38:40|209955.1|209805.1|209953.1|209803.1|209955.8|209805.8|209946.7|209796.7|19
1639442330000|2021-12-14 00:38:50|209952.2|209802.2|209942.3|209792.3|209954.3|209804.3|209941.7|209791.7|19
1639442340000|2021-12-14 00:39:00|209942.2|209792.2|209944.7|209794.7|209959|209809|209937.3|209787.3|30
1639442350000|2021-12-14 00:39:10|209942.9|209792.9|209945.4|209795.4|209948.8|209798.8|209942.7|209792.7|20
1639442360000|2021-12-14 00:39:20|209945.1|209795.1|209991.1|209841.1|209992.2|209842.2|209945.1|209795.1|31
1639442370000|2021-12-14 00:39:30|209991.5|209841.5|209984.7|209834.7|209991.5|209841.5|209972.2|209822.2|27
1639442380000|2021-12-14 00:39:40|209985.5|209835.5|209991.6|209841.6|209995|209845|209980.9|209830.9|33
1639442390000|2021-12-14 00:39:50|209990.3|209840.3|209982.7|209832.7|209991.6|209841.6|209982.7|209832.7|25
1639442400000|2021-12-14 00:40:00|209988.5|209838.5|209987.7|209837.7|209993.3|209843.3|209976.8|209826.8|33
1639442410000|2021-12-14 00:40:10|209990.2|209840.2|209972.5|209822.5|209990.2|209840.2|209971.5|209821.5|28
1639442420000|2021-12-14 00:40:20|209982.1|209832.1|209973.8|209823.8|209987.1|209837.1|209968.7|209818.7|24
1639442430000|2021-12-14 00:40:30|209980.7|209830.7|209972.1|209822.1|209986.1|209836.1|209967.5|209817.5|30
1639442440000|2021-12-14 00:40:40|209971.3|209821.3|209947.7|209797.7|209972.5|209822.5|209947.7|209797.7|17
1639442450000|2021-12-14 00:40:50|209956.6|209806.6|209939.7|209789.7|209956.6|209806.6|209936.8|209786.8|28
1639442460000|2021-12-14 00:41:00|209940.6|209790.6|209938.2|209788.2|209940.6|209790.6|209936.3|209786.3|19
1639442470000|2021-12-14 00:41:10|209938.1|209788.1|209962.8|209812.8|209962.8|209812.8|209936.8|209786.8|19
1639442480000|2021-12-14 00:41:20|209961|209811|209952.5|209802.5|209972.8|209822.8|209946.8|209796.8|29
1639442490000|2021-12-14 00:41:30|209949.9|209799.9|209957|209807|209960.6|209810.6|209949.9|209799.9|21
1639442500000|2021-12-14 00:41:40|209956.9|209806.9|209957.1|209807.1|209957.1|209807.1|209952.5|209802.5|11
1639442510000|2021-12-14 00:41:50|209955.2|209805.2|209949.3|209799.3|209955.3|209805.3|209948.7|209798.7|10
1639442520000|2021-12-14 00:42:00|209949.7|209799.7|209957.3|209807.3|209957.3|209807.3|209945.9|209795.9|16
1639442530000|2021-12-14 00:42:10|209955.6|209805.6|209954.2|209804.2|209958.5|209808.5|209952|209802|16
1639442540000|2021-12-14 00:42:20|209952.9|209802.9|209951.2|209801.2|209957.4|209807.4|209949.5|209799.5|14
1639442550000|2021-12-14 00:42:30|209950.7|209800.7|209957.2|209807.2|209959.4|209809.4|209950.6|209800.6|10
1639442560000|2021-12-14 00:42:40|209963|209813|209957.3|209807.3|209964.3|209814.3|209951.7|209801.7|15
1639442570000|2021-12-14 00:42:50|209960.4|209810.4|209971.6|209821.6|209971.6|209821.6|209951.5|209801.5|8
1639442580000|2021-12-14 00:43:00|209969.9|209819.9|209958.3|209808.3|209969.9|209819.9|209951.6|209801.6|24
1639442590000|2021-12-14 00:43:10|209957.8|209807.8|209967.6|209817.6|209967.6|209817.6|209957.8|209807.8|10
1639442600000|2021-12-14 00:43:20|209968.5|209818.5|209962.2|209812.2|209968.5|209818.5|209962|209812|11
1639442610000|2021-12-14 00:43:30|209962.3|209812.3|209963.1|209813.1|209966.7|209816.7|209960.2|209810.2|10
1639442620000|2021-12-14 00:43:40|209954.7|209804.7|209947.2|209797.2|209956.3|209806.3|209947.2|209797.2|12
1639442630000|2021-12-14 00:43:50|209947.3|209797.3|209950|209800|209967|209817|209940.9|209790.9|13
1639442640000|2021-12-14 00:44:00|209947.4|209797.4|209966.1|209816.1|209966.1|209816.1|209947.4|209797.4|13
1639442650000|2021-12-14 00:44:10|209964.9|209814.9|209960.5|209810.5|209964.9|209814.9|209954.4|209804.4|10
1639442660000|2021-12-14 00:44:20|209961.3|209811.3|209956.9|209806.9|209968.3|209818.3|209953.2|209803.2|23
1639442670000|2021-12-14 00:44:30|209955.4|209805.4|209962.7|209812.7|209963.2|209813.2|209955.4|209805.4|7
1639442680000|2021-12-14 00:44:40|209961.2|209811.2|209959.7|209809.7|209965.2|209815.2|209958.9|209808.9|12
1639442690000|2021-12-14 00:44:50|209955.9|209805.9|209967.9|209817.9|209967.9|209817.9|209955.9|209805.9|17
1639442700000|2021-12-14 00:45:00|209959.3|209809.3|209959.4|209809.4|209967.7|209817.7|209959.3|209809.3|21
1639442710000|2021-12-14 00:45:10|209958.3|209808.3|209958.1|209808.1|209963.7|209813.7|209956.2|209806.2|19
1639442720000|2021-12-14 00:45:20|209961.8|209811.8|209956.8|209806.8|209973.1|209823.1|209956.8|209806.8|19
1639442730000|2021-12-14 00:45:30|209958.3|209808.3|209963.6|209813.6|209967.7|209817.7|209957|209807|7
1639442740000|2021-12-14 00:45:40|209962.6|209812.6|209942|209792|209962.6|209812.6|209942|209792|13
1639442750000|2021-12-14 00:45:50|209945.2|209795.2|209953.1|209803.1|209964.2|209814.2|209945.2|209795.2|9
1639442760000|2021-12-14 00:46:00|209955.8|209805.8|209956|209806|209962.3|209812.3|209955.8|209805.8|12
1639442770000|2021-12-14 00:46:10|209957.3|209807.3|209949.7|209799.7|209967.3|209817.3|209949.7|209799.7|14
1639442780000|2021-12-14 00:46:20|209949.3|209799.3|209951.5|209801.5|209957.5|209807.5|209948.1|209798.1|17
1639442790000|2021-12-14 00:46:30|209949.7|209799.7|209951.8|209801.8|209953|209803|209948.3|209798.3|12
1639442800000|2021-12-14 00:46:40|209951|209801|209954.7|209804.7|209956.2|209806.2|209949.3|209799.3|16
1639442810000|2021-12-14 00:46:50|209957.5|209807.5|209953.7|209803.7|209960|209810|209951.5|209801.5|10
1639442820000|2021-12-14 00:47:00|209956.5|209806.5|209959|209809|209963.1|209813.1|209955.4|209805.4|11
1639442830000|2021-12-14 00:47:10|209959.1|209809.1|209951.6|209801.6|209966.5|209816.5|209951.2|209801.2|19
1639442840000|2021-12-14 00:47:20|209953.2|209803.2|209955|209805|209956.9|209806.9|209947.8|209797.8|26
1639442850000|2021-12-14 00:47:30|209952.4|209802.4|209947.1|209797.1|209958.5|209808.5|209947|209797|27
1639442860000|2021-12-14 00:47:40|209944.5|209794.5|209947.7|209797.7|209954.7|209804.7|209944.5|209794.5|15
1639442870000|2021-12-14 00:47:50|209949.5|209799.5|209955.8|209805.8|209955.8|209805.8|209947.4|209797.4|15
1639442880000|2021-12-14 00:48:00|209955.6|209805.6|209896.5|209746.5|209955.6|209805.6|209896.5|209746.5|26
1639442890000|2021-12-14 00:48:10|209905.6|209755.6|209894.7|209744.7|209911.7|209761.7|209885.2|209735.2|28
1639442900000|2021-12-14 00:48:20|209894.8|209744.8|209893.4|209743.4|209900.4|209750.4|209885.5|209735.5|26
1639442910000|2021-12-14 00:48:30|209888.8|209738.8|209894.1|209744.1|209897.5|209747.5|209872.8|209722.8|33
1639442920000|2021-12-14 00:48:40|209892.8|209742.8|209882.8|209732.8|209892.8|209742.8|209866.4|209716.4|25
1639442930000|2021-12-14 00:48:50|209884.3|209734.3|209884|209734|209889.3|209739.3|209872.4|209722.4|25
1639442940000|2021-12-14 00:49:00|209885.1|209735.1|209896.5|209746.5|209898.2|209748.2|209873|209723|22
1639442950000|2021-12-14 00:49:10|209899.5|209749.5|209895|209745|209899.5|209749.5|209870.1|209720.1|16
1639442960000|2021-12-14 00:49:20|209892|209742|209875.6|209725.6|209898|209748|209871.2|209721.2|11
1639442970000|2021-12-14 00:49:30|209877.8|209727.8|209874.3|209724.3|209882.5|209732.5|209870.3|209720.3|13
1639442980000|2021-12-14 00:49:40|209874.2|209724.2|209883|209733|209883|209733|209867.5|209717.5|9
1639442990000|2021-12-14 00:49:50|209884.7|209734.7|209878.2|209728.2|209884.7|209734.7|209877.9|209727.9|8
1639443000000|2021-12-14 00:50:00|209864.3|209714.3|209892.8|209742.8|209892.8|209742.8|209864.2|209714.2|18
1639443010000|2021-12-14 00:50:10|209896|209746|209891.8|209741.8|209896|209746|209891.8|209741.8|13
1639443020000|2021-12-14 00:50:20|209890|209740|209873|209723|209892.9|209742.9|209861.3|209711.3|16
1639443030000|2021-12-14 00:50:30|209875.7|209725.7|209884.1|209734.1|209885.4|209735.4|209875.1|209725.1|27
1639443040000|2021-12-14 00:50:40|209884.2|209734.2|209884.4|209734.4|209890.6|209740.6|209867.9|209717.9|20
1639443050000|2021-12-14 00:50:50|209885.2|209735.2|209894.5|209744.5|209895.2|209745.2|209882.3|209732.3|19
1639443060000|2021-12-14 00:51:00|209894.6|209744.6|209890.5|209740.5|209894.6|209744.6|209882.9|209732.9|26
1639443070000|2021-12-14 00:51:10|209890.6|209740.6|209895.1|209745.1|209896.3|209746.3|209888.7|209738.7|23
1639443080000|2021-12-14 00:51:20|209894.4|209744.4|209893.7|209743.7|209894.6|209744.6|209893.1|209743.1|15
1639443090000|2021-12-14 00:51:30|209879|209729|209871.7|209721.7|209892.5|209742.5|209871.7|209721.7|15
1639443100000|2021-12-14 00:51:40|209881.3|209731.3|209880.9|209730.9|209882.4|209732.4|209880.5|209730.5|9
1639443110000|2021-12-14 00:51:50|209880|209730|209890.1|209740.1|209890.1|209740.1|209879.9|209729.9|26
1639443120000|2021-12-14 00:52:00|209890|209740|209887.5|209737.5|209906.4|209756.4|209887.5|209737.5|31
1639443130000|2021-12-14 00:52:10|209892.7|209742.7|209932.8|209782.8|209944.1|209794.1|209892.7|209742.7|35
1639443140000|2021-12-14 00:52:20|209934.4|209784.4|209943.7|209793.7|209945|209795|209933.4|209783.4|32
1639443150000|2021-12-14 00:52:30|209939.8|209789.8|209941.2|209791.2|209952.7|209802.7|209936.5|209786.5|37
1639443160000|2021-12-14 00:52:40|209937.1|209787.1|209958.4|209808.4|209971.7|209821.7|209935.1|209785.1|29
1639443170000|2021-12-14 00:52:50|209965.5|209815.5|209998|209848|210013|209863|209965.5|209815.5|25
1639443180000|2021-12-14 00:53:00|209991.2|209841.2|210006.9|209856.9|210006.9|209856.9|209979|209829|17
1639443190000|2021-12-14 00:53:10|209985|209835|210005.6|209855.6|210008.4|209858.4|209985|209835|19
1639443200000|2021-12-14 00:53:20|210002.7|209852.7|210000.5|209850.5|210006.4|209856.4|209996.2|209846.2|23
1639443210000|2021-12-14 00:53:30|209960.4|209810.4|210005.4|209855.4|210005.4|209855.4|209960.4|209810.4|30
1639443220000|2021-12-14 00:53:40|210007.5|209857.5|210022.2|209872.2|210022.2|209872.2|209982.2|209832.2|25
1639443230000|2021-12-14 00:53:50|210021.2|209871.2|210043.6|209893.6|210050.7|209900.7|210021.2|209871.2|24
1639443240000|2021-12-14 00:54:00|210043.7|209893.7|210046.2|209896.2|210047.7|209897.7|210025.8|209875.8|26
1639443250000|2021-12-14 00:54:10|210040.5|209890.5|210056.5|209906.5|210057.7|209907.7|210035.1|209885.1|27
1639443260000|2021-12-14 00:54:20|210056.4|209906.4|210049.8|209899.8|210064.3|209914.3|210038.5|209888.5|30
1639443270000|2021-12-14 00:54:30|210054.2|209904.2|210090.9|209940.9|210094.5|209944.5|210036.9|209886.9|31
1639443280000|2021-12-14 00:54:40|210091|209941|210154.6|210004.6|210154.6|210004.6|210091|209941|31
1639443290000|2021-12-14 00:54:50|210126.9|209976.9|210176.6|210026.6|210177.2|210027.2|210126.9|209976.9|36
1639443300000|2021-12-14 00:55:00|210177.8|210027.8|210187.6|210037.6|210198.7|210048.7|210171.8|210021.8|32
1639443310000|2021-12-14 00:55:10|210188.5|210038.5|210194.7|210044.7|210195.1|210045.1|210180.3|210030.3|30
1639443320000|2021-12-14 00:55:20|210194.4|210044.4|210184.7|210034.7|210194.6|210044.6|210171.7|210021.7|21
1639443330000|2021-12-14 00:55:30|210184|210034|210160.7|210010.7|210184.5|210034.5|210157.7|210007.7|18
1639443340000|2021-12-14 00:55:40|210170.5|210020.5|210160.8|210010.8|210170.5|210020.5|210152.2|210002.2|26
1639443350000|2021-12-14 00:55:50|210163.1|210013.1|210156.7|210006.7|210163.9|210013.9|210148.8|209998.8|22
1639443360000|2021-12-14 00:56:00|210158.9|210008.9|210158.7|210008.7|210160.9|210010.9|210156.4|210006.4|13
1639443370000|2021-12-14 00:56:10|210160.3|210010.3|210135.4|209985.4|210162.2|210012.2|210119.5|209969.5|24
1639443380000|2021-12-14 00:56:20|210135.6|209985.6|210139.3|209989.3|210148.3|209998.3|210112.9|209962.9|23
1639443390000|2021-12-14 00:56:30|210139.7|209989.7|210141.6|209991.6|210144.4|209994.4|210133.2|209983.2|21
1639443400000|2021-12-14 00:56:40|210147.1|209997.1|210143.1|209993.1|210149.4|209999.4|210143.1|209993.1|21
1639443410000|2021-12-14 00:56:50|210143.9|209993.9|210142.7|209992.7|210150.6|210000.6|210142.7|209992.7|18
1639443420000|2021-12-14 00:57:00|210145.2|209995.2|210136.6|209986.6|210146.4|209996.4|210135.7|209985.7|16
1639443430000|2021-12-14 00:57:10|210136.5|209986.5|210147.2|209997.2|210147.2|209997.2|210136.5|209986.5|16
1639443440000|2021-12-14 00:57:20|210146.4|209996.4|210147.9|209997.9|210149|209999|210146.1|209996.1|17
1639443450000|2021-12-14 00:57:30|210144.6|209994.6|210139.7|209989.7|210145.3|209995.3|210127.2|209977.2|14
1639443460000|2021-12-14 00:57:40|210139.6|209989.6|210140.1|209990.1|210140.9|209990.9|210139.1|209989.1|10
1639443470000|2021-12-14 00:57:50|210139.5|209989.5|210121.2|209971.2|210141.5|209991.5|210121.1|209971.1|21
1639443480000|2021-12-14 00:58:00|210124.6|209974.6|210121|209971|210128|209978|210117.1|209967.1|14
1639443490000|2021-12-14 00:58:10|210124.9|209974.9|210124.4|209974.4|210126.6|209976.6|210122.3|209972.3|5
1639443500000|2021-12-14 00:58:20|210124.3|209974.3|210116.7|209966.7|210134.8|209984.8|210116.7|209966.7|15
1639443510000|2021-12-14 00:58:30|210116|209966|210124.5|209974.5|210125.4|209975.4|210116|209966|24
1639443520000|2021-12-14 00:58:40|210124.4|209974.4|210120.9|209970.9|210125.4|209975.4|210117|209967|21
1639443530000|2021-12-14 00:58:50|210121.7|209971.7|210122.1|209972.1|210123.7|209973.7|210120.1|209970.1|26
1639443540000|2021-12-14 00:59:00|210121.8|209971.8|210122.8|209972.8|210125.8|209975.8|210117.9|209967.9|21
1639443550000|2021-12-14 00:59:10|210121.9|209971.9|210117.3|209967.3|210123.1|209973.1|210114.4|209964.4|15
1639443560000|2021-12-14 00:59:20|210118.5|209968.5|210122.5|209972.5|210126.2|209976.2|210118.5|209968.5|18
1639443570000|2021-12-14 00:59:30|210122.4|209972.4|210119.3|209969.3|210124.6|209974.6|210112.9|209962.9|19
1639443580000|2021-12-14 00:59:40|210121|209971|210118.9|209968.9|210121.2|209971.2|210114.9|209964.9|20
1639443590000|2021-12-14 00:59:50|210119.5|209969.5|210120.7|209970.7|210124.1|209974.1|210114.2|209964.2|17
1639443600000|2021-12-14 01:00:00|210121.4|209971.4|210114.6|209964.6|210125.6|209975.6|210105.8|209955.8|31
1639443610000|2021-12-14 01:00:10|210114.9|209964.9|210124.5|209974.5|210142.1|209992.1|210114.9|209964.9|28
1639443620000|2021-12-14 01:00:20|210121.2|209971.2|210150.4|210000.4|210155.1|210005.1|210119.4|209969.4|23
1639443630000|2021-12-14 01:00:30|210151.5|210001.5|210149.3|209999.3|210152.6|210002.6|210144.9|209994.9|30
1639443640000|2021-12-14 01:00:40|210149.7|209999.7|210159.9|210009.9|210160.7|210010.7|210149.7|209999.7|25
1639443650000|2021-12-14 01:00:50|210160.2|210010.2|210161.4|210011.4|210162|210012|210160.2|210010.2|14
1639443660000|2021-12-14 01:01:00|210161.5|210011.5|210175.4|210025.4|210178.8|210028.8|210161.5|210011.5|28
1639443670000|2021-12-14 01:01:10|210175.5|210025.5|210190.6|210040.6|210190.6|210040.6|210174.7|210024.7|23
1639443680000|2021-12-14 01:01:20|210188.1|210038.1|210202.4|210052.4|210217.9|210058.1|210148.9|209964|34
1639443690000|2021-12-14 01:01:30|210201.7|210051.7|210221.4|210071.4|210221.4|210071.4|210197.6|210047.6|35
1639443700000|2021-12-14 01:01:40|210221.5|210071.5|210221|210071|210223.5|210073.5|210218.6|210068.6|23
1639443710000|2021-12-14 01:01:50|210220.8|210070.8|210238.7|210088.7|210241.1|210091.1|210219.8|210069.8|25
1639443720000|2021-12-14 01:02:00|210241.3|210091.3|210238.4|210088.4|210244.2|210094.2|210236|210086|24
1639443730000|2021-12-14 01:02:10|210237.8|210087.8|210237.8|210087.8|210242.4|210092.4|210236.2|210086.2|18
1639443740000|2021-12-14 01:02:20|210241.8|210091.8|210239.9|210089.9|210243.3|210093.3|210238.2|210088.2|17
1639443750000|2021-12-14 01:02:30|210233.8|210083.8|210242.6|210092.6|210247.5|210097.5|210232.6|210082.6|36
1639443760000|2021-12-14 01:02:40|210242.8|210092.8|210248.1|210098.1|210248.5|210098.5|210242.4|210092.4|35
1639443770000|2021-12-14 01:02:50|210247.8|210097.8|210246.3|210096.3|210248|210098|210244.7|210094.7|29
1639443780000|2021-12-14 01:03:00|210246.4|210096.4|210246.1|210096.1|210248.8|210098.8|210243.6|210093.6|24
1639443790000|2021-12-14 01:03:10|210246.6|210096.6|210241.2|210091.2|210248.5|210098.5|210238|210088|32
1639443800000|2021-12-14 01:03:20|210240.1|210090.1|210239.9|210089.9|210250.6|210100.6|210236.7|210086.7|26
1639443810000|2021-12-14 01:03:30|210243.7|210093.7|210243.5|210093.5|210246|210096|210239.8|210089.8|30
1639443820000|2021-12-14 01:03:40|210243.8|210093.8|210244.7|210094.7|210245|210095|210241.7|210091.7|24
1639443830000|2021-12-14 01:03:50|210246.1|210096.1|210243.5|210093.5|210248.6|210098.6|210239.7|210089.7|23
1639443840000|2021-12-14 01:04:00|210248.9|210098.9|210242.8|210092.8|210248.9|210098.9|210232.4|210082.4|28
1639443850000|2021-12-14 01:04:10|210237|210087|210239.9|210089.9|210248|210098|210237|210087|30
1639443860000|2021-12-14 01:04:20|210234.3|210084.3|210238.1|210088.1|210244.8|210094.8|210232|210082|31
1639443870000|2021-12-14 01:04:30|210238.7|210088.7|210232|210082|210241.3|210091.3|210232|210082|15
1639443880000|2021-12-14 01:04:40|210234.5|210084.5|210240.3|210090.3|210240.5|210090.5|210234.5|210084.5|30
1639443890000|2021-12-14 01:04:50|210238.6|210088.6|210237.3|210087.3|210240.4|210090.4|210236|210086|29
1639443900000|2021-12-14 01:05:00|210239.5|210089.5|210237.8|210087.8|210240|210090|210230.4|210080.4|34
1639443910000|2021-12-14 01:05:10|210238.4|210088.4|210236.5|210086.5|210239|210089|210229.5|210079.5|33
1639443920000|2021-12-14 01:05:20|210236.2|210086.2|210235.7|210085.7|210238|210088|210233.3|210083.3|27
1639443930000|2021-12-14 01:05:30|210235.3|210085.3|210239.2|210089.2|210240.1|210090.1|210235.3|210085.3|29
1639443940000|2021-12-14 01:05:40|210238.5|210088.5|210239.7|210089.7|210249.1|210099.1|210225.8|210075.8|26
1639443950000|2021-12-14 01:05:50|210218.4|210068.4|210240.5|210090.5|210240.5|210090.5|210218.4|210068.4|17
1639443960000|2021-12-14 01:06:00|210242.8|210092.8|210240.5|210090.5|210243.1|210093.1|210235|210085|19
1639443970000|2021-12-14 01:06:10|210235.2|210085.2|210236.4|210086.4|210241.5|210091.5|210230.1|210080.1|27
1639443980000|2021-12-14 01:06:20|210234.5|210084.5|210239.4|210089.4|210239.9|210089.9|210234.5|210084.5|32
1639443990000|2021-12-14 01:06:30|210235.1|210085.1|210235.6|210085.6|210238.8|210088.8|210235|210085|29
1639444000000|2021-12-14 01:06:40|210235.7|210085.7|210251|210101|210251|210101|210232.4|210082.4|20
1639444010000|2021-12-14 01:06:50|210250.4|210100.4|210203.4|210053.4|210250.4|210100.4|210199|210049|30
1639444020000|2021-12-14 01:07:00|210204|210054|210168.2|210018.2|210204.7|210054.7|210167.1|210017.1|30
1639444030000|2021-12-14 01:07:10|210168.3|210018.3|210167.9|210017.9|210172.6|210022.6|210165.5|210015.5|30
1639444040000|2021-12-14 01:07:20|210167.4|210017.4|210167.6|210017.6|210169.6|210019.6|210166.9|210016.9|26
1639444050000|2021-12-14 01:07:30|210167.4|210017.4|210167.3|210017.3|210170.8|210020.8|210166.5|210016.5|27
1639444060000|2021-12-14 01:07:40|210167|210017|210174.8|210024.8|210174.8|210024.8|210166.2|210016.2|23
1639444070000|2021-12-14 01:07:50|210173.8|210023.8|210170.6|210020.6|210175.5|210025.5|210167.2|210017.2|28
1639444080000|2021-12-14 01:08:00|210167.8|210017.8|210190|210040|210190.2|210040.2|210167.8|210017.8|27
1639444090000|2021-12-14 01:08:10|210190.1|210040.1|210178.3|210028.3|210193|210043|210178.3|210028.3|29
1639444100000|2021-12-14 01:08:20|210182.4|210032.4|210180.9|210030.9|210233.4|210033.4|210179.2|209978.8|22
1639444110000|2021-12-14 01:08:30|210179.6|210029.6|210187.4|210037.4|210193.1|210043.1|210179.6|210029.6|29
1639444120000|2021-12-14 01:08:40|210188.1|210038.1|210188.6|210038.6|210190.4|210040.4|210186.4|210036.4|30
1639444130000|2021-12-14 01:08:50|210189.1|210039.1|210189.6|210039.6|210191.5|210041.5|210188.8|210038.8|20
1639444140000|2021-12-14 01:09:00|210190.3|210040.3|210185.7|210035.7|210190.4|210040.4|210167.6|210017.6|30
1639444150000|2021-12-14 01:09:10|210185.5|210035.5|210190.3|210040.3|210190.5|210040.5|210178|210028|29
1639444160000|2021-12-14 01:09:20|210190.1|210040.1|210189.6|210039.6|210201|210051|210185.1|210035.1|29
1639444170000|2021-12-14 01:09:30|210189|210039|210192.8|210042.8|210193|210043|210189|210039|22
1639444180000|2021-12-14 01:09:40|210192|210042|210163.3|210013.3|210194.1|210044.1|210161.2|210011.2|28
1639444190000|2021-12-14 01:09:50|210164.9|210014.9|210157.7|210007.7|210165.7|210015.7|210157|210007|26
1639444200000|2021-12-14 01:10:00|210158|210008|210160.1|210010.1|210162|210012|210157|210007|32
1639444210000|2021-12-14 01:10:10|210160|210010|210161.5|210011.5|210163.5|210013.5|210159.3|210009.3|27
1639444220000|2021-12-14 01:10:20|210161.8|210011.8|210163.1|210013.1|210163.8|210013.8|210160.8|210010.8|28
1639444230000|2021-12-14 01:10:30|210162.9|210012.9|210164.6|210014.6|210165.3|210015.3|210156.7|210006.7|28
1639444240000|2021-12-14 01:10:40|210163.3|210013.3|210162.4|210012.4|210165|210015|210161.7|210011.7|22
1639444250000|2021-12-14 01:10:50|210163|210013|210158.4|210008.4|210165.6|210015.6|210156.3|210006.3|30
1639444260000|2021-12-14 01:11:00|210158.2|210008.2|210157.9|210007.9|210159.1|210009.1|210157|210007|23
1639444270000|2021-12-14 01:11:10|210158|210008|210132.9|209982.9|210158|210008|210132.1|209982.1|27
1639444280000|2021-12-14 01:11:20|210133.9|209983.9|210132.2|209982.2|210133.9|209983.9|210126.6|209976.6|31
1639444290000|2021-12-14 01:11:30|210131.9|209981.9|210115.1|209965.1|210132.7|209982.7|210114.1|209964.1|26
1639444300000|2021-12-14 01:11:40|210121.3|209971.3|210127.1|209977.1|210127.1|209977.1|210120.9|209970.9|25
1639444310000|2021-12-14 01:11:50|210127.3|209977.3|210124.2|209974.2|210127.6|209977.6|210122.6|209972.6|27
1639444320000|2021-12-14 01:12:00|210124.5|209974.5|210112.2|209962.2|210128.2|209978.2|210103.5|209953.5|27
1639444330000|2021-12-14 01:12:10|210110.5|209960.5|210113|209963|210113.3|209963.3|210108.4|209958.4|32
1639444340000|2021-12-14 01:12:20|210112.8|209962.8|210064.6|209914.6|210113.3|209963.3|210054.9|209904.9|34
1639444350000|2021-12-14 01:12:30|210065|209915|210074.8|209924.8|210076.6|209926.6|210063.7|209913.7|34
1639444360000|2021-12-14 01:12:40|210074.6|209924.6|210080.7|209930.7|210081.6|209931.6|210073.5|209923.5|30
1639444370000|2021-12-14 01:12:50|210080.9|209930.9|210081.3|209931.3|210083.8|209933.8|210080.7|209930.7|23
1639444380000|2021-12-14 01:13:00|210081|209931|210083.3|209933.3|210084.5|209934.5|210081|209931|22
1639444390000|2021-12-14 01:13:10|210083.5|209933.5|210084.1|209934.1|210084.1|209934.1|210080.6|209930.6|25
1639444400000|2021-12-14 01:13:20|210082.9|209932.9|210100.8|209950.8|210103.9|209953.9|210082.8|209932.8|31
1639444410000|2021-12-14 01:13:30|210100.3|209950.3|210102.2|209952.2|210103.8|209953.8|210100.1|209950.1|17
1639444420000|2021-12-14 01:13:40|210101.9|209951.9|210103.7|209953.7|210103.9|209953.9|210101.9|209951.9|19
1639444430000|2021-12-14 01:13:50|210104.2|209954.2|210101.1|209951.1|210104.7|209954.7|210100.3|209950.3|19
1639444440000|2021-12-14 01:14:00|210101.3|209951.3|210102.2|209952.2|210103.9|209953.9|210097.1|209947.1|20
1639444450000|2021-12-14 01:14:10|210102.4|209952.4|210100.4|209950.4|210102.7|209952.7|210100.1|209950.1|25
1639444460000|2021-12-14 01:14:20|210100.5|209950.5|210096.4|209946.4|210101|209951|210093.7|209943.7|24
1639444470000|2021-12-14 01:14:30|210096.8|209946.8|210099.8|209949.8|210100.5|209950.5|210094.4|209944.4|28
1639444480000|2021-12-14 01:14:40|210100.1|209950.1|210101.8|209951.8|210101.8|209951.8|210098.5|209948.5|16
1639444490000|2021-12-14 01:14:50|210101.5|209951.5|210114.6|209964.6|210114.6|209964.6|210101.5|209951.5|24
1639444500000|2021-12-14 01:15:00|210107.2|209957.2|210113|209963|210120.4|209970.4|210107.2|209957.2|28
1639444510000|2021-12-14 01:15:10|210112.9|209962.9|210115.1|209965.1|210115.5|209965.5|210111.2|209961.2|22
1639444520000|2021-12-14 01:15:20|210124.3|209974.3|210156.3|210006.3|210157.8|210007.8|210124.3|209974.3|29
1639444530000|2021-12-14 01:15:30|210155.5|210005.5|210158.9|210008.9|210160.2|210010.2|210154.6|210004.6|29
1639444540000|2021-12-14 01:15:40|210158.8|210008.8|210157.9|210007.9|210158.9|210008.9|210157.4|210007.4|26
1639444550000|2021-12-14 01:15:50|210157.2|210007.2|210155.7|210005.7|210162.2|210012.2|210153.9|210003.9|28
1639444560000|2021-12-14 01:16:00|210154.6|210004.6|210152.6|210002.6|210156.1|210006.1|210137.1|209987.1|35
1639444570000|2021-12-14 01:16:10|210146.4|209996.4|210163.7|210013.7|210167|210017|210146.4|209996.4|36
1639444580000|2021-12-14 01:16:20|210163.8|210013.8|210161.2|210011.2|210164.5|210014.5|210156.8|210006.8|26
1639444590000|2021-12-14 01:16:30|210160.2|210010.2|210160.6|210010.6|210164|210014|210152.1|210002.1|29
1639444600000|2021-12-14 01:16:40|210160.4|210010.4|210163.5|210013.5|210167.5|210017.5|210159.3|210009.3|25
1639444610000|2021-12-14 01:16:50|210163.3|210013.3|210165.4|210015.4|210168.2|210018.2|210153.3|210003.3|30
1639444620000|2021-12-14 01:17:00|210167.6|210017.6|210203.6|210053.6|210203.6|210053.6|210160.6|210010.6|31
1639444630000|2021-12-14 01:17:10|210204.9|210054.9|210201.7|210051.7|210206.4|210056.4|210197.1|210047.1|28
1639444640000|2021-12-14 01:17:20|210201.4|210051.4|210199.4|210049.4|210203.1|210053.1|210198.8|210048.8|26
1639444650000|2021-12-14 01:17:30|210200.1|210050.1|210205.5|210055.5|210205.6|210055.6|210198.3|210048.3|22
1639444660000|2021-12-14 01:17:40|210205.1|210055.1|210203.1|210053.1|210211.9|210061.9|210194.4|210044.4|29
1639444670000|2021-12-14 01:17:50|210206.6|210056.6|210215.3|210065.3|210218.3|210068.3|210206.6|210056.6|34
1639444680000|2021-12-14 01:18:00|210215.9|210065.9|210204.7|210054.7|210216.4|210066.4|210203.4|210053.4|32
1639444690000|2021-12-14 01:18:10|210205.7|210055.7|210205.6|210055.6|210209.1|210059.1|210205.5|210055.5|27
1639444700000|2021-12-14 01:18:20|210191.4|210041.4|210197|210047|210204.9|210054.9|210191.4|210041.4|33
1639444710000|2021-12-14 01:18:30|210196.6|210046.6|210199.8|210049.8|210199.9|210049.9|210195.1|210045.1|28
1639444720000|2021-12-14 01:18:40|210198.2|210048.2|210199.4|210049.4|210200.6|210050.6|210194.7|210044.7|24
1639444730000|2021-12-14 01:18:50|210200.9|210050.9|210204.3|210054.3|210206.2|210056.2|210197.8|210047.8|21
1639444740000|2021-12-14 01:19:00|210205.9|210055.9|210197.7|210047.7|210208.2|210058.2|210190.9|210040.9|30
1639444750000|2021-12-14 01:19:10|210199.8|210049.8|210205.7|210055.7|210205.7|210055.7|210197.5|210047.5|28
1639444760000|2021-12-14 01:19:20|210205.3|210055.3|210198.3|210048.3|210205.3|210055.3|210195.7|210045.7|35
1639444770000|2021-12-14 01:19:30|210198.7|210048.7|210199.1|210049.1|210199.8|210049.8|210195.9|210045.9|29
1639444780000|2021-12-14 01:19:40|210198.5|210048.5|210197.1|210047.1|210199.8|210049.8|210193.1|210043.1|26
1639444790000|2021-12-14 01:19:50|210198.2|210048.2|210198.9|210048.9|210203.7|210053.7|210190.9|210040.9|29
1639444800000|2021-12-14 01:20:00|210198|210048|210200.4|210050.4|210200.4|210050.4|210196.2|210046.2|33
1639444810000|2021-12-14 01:20:10|210200.2|210050.2|210206.8|210056.8|210206.8|210056.8|210199.1|210049.1|31
1639444820000|2021-12-14 01:20:20|210205.5|210055.5|210210.6|210060.6|210221.9|210071.9|210194.9|210044.9|33
1639444830000|2021-12-14 01:20:30|210211.3|210061.3|210223.4|210073.4|210231.1|210081.1|210207.4|210057.4|31
1639444840000|2021-12-14 01:20:40|210224.3|210074.3|210217.3|210067.3|210224.8|210074.8|210215.2|210065.2|27
1639444850000|2021-12-14 01:20:50|210216.8|210066.8|210217.9|210067.9|210221.1|210071.1|210216.6|210066.6|20
1639444860000|2021-12-14 01:21:00|210217.6|210067.6|210221.7|210071.7|210221.7|210071.7|210210.7|210060.7|22
1639444870000|2021-12-14 01:21:10|210221.4|210071.4|210214.7|210064.7|210223.4|210073.4|210214.3|210064.3|27
1639444880000|2021-12-14 01:21:20|210213.9|210063.9|210203.8|210053.8|210222.5|210072.5|210197.5|210047.5|37
1639444890000|2021-12-14 01:21:30|210204.1|210054.1|210197|210047|210207.3|210057.3|210197|210047|39
1639444900000|2021-12-14 01:21:40|210199.2|210049.2|210201.8|210051.8|210201.8|210051.8|210196.9|210046.9|32
1639444910000|2021-12-14 01:21:50|210203|210053|210198|210048|210203|210053|210193.8|210043.8|30
1639444920000|2021-12-14 01:22:00|210198.5|210048.5|210206.9|210056.9|210209.6|210059.6|210195.9|210045.9|34
1639444930000|2021-12-14 01:22:10|210209|210059|210205.6|210055.6|210211.3|210061.3|210201.6|210051.6|30
1639444940000|2021-12-14 01:22:20|210207.4|210057.4|210205.3|210055.3|210210.3|210060.3|210202.2|210052.2|28
1639444950000|2021-12-14 01:22:30|210205.5|210055.5|210209.1|210059.1|210209.5|210059.5|210199.2|210049.2|34
1639444960000|2021-12-14 01:22:40|210208.4|210058.4|210203.9|210053.9|210208.6|210058.6|210203.9|210053.9|31
1639444970000|2021-12-14 01:22:50|210204.8|210054.8|210213.2|210063.2|210213.4|210063.4|210197.3|210047.3|29
1639444980000|2021-12-14 01:23:00|210208.6|210058.6|210204.7|210054.7|210210.6|210060.6|210198.5|210048.5|31
1639444990000|2021-12-14 01:23:10|210204.2|210054.2|210197.1|210047.1|210208.5|210058.5|210192.3|210042.3|30
1639445000000|2021-12-14 01:23:20|210196.9|210046.9|210208.9|210058.9|210211.3|210061.3|210196.5|210046.5|27
1639445010000|2021-12-14 01:23:30|210208|210058|210207|210057|210210.7|210060.7|210197.9|210047.9|32
1639445020000|2021-12-14 01:23:40|210206.2|210056.2|210212.6|210062.6|210212.6|210062.6|210200|210050|34
1639445030000|2021-12-14 01:23:50|210207.1|210057.1|210202.4|210052.4|210212.8|210062.8|210200.9|210050.9|34
1639445040000|2021-12-14 01:24:00|210203.4|210053.4|210203.3|210053.3|210208.2|210058.2|210200.9|210050.9|33
1639445050000|2021-12-14 01:24:10|210202.6|210052.6|210207.3|210057.3|210207.3|210057.3|210201.5|210051.5|30
1639445060000|2021-12-14 01:24:20|210204.6|210054.6|210209.2|210059.2|210215|210065|210202.8|210052.8|33
1639445070000|2021-12-14 01:24:30|210211.4|210061.4|210209.5|210059.5|210211.9|210061.9|210206.7|210056.7|37
1639445080000|2021-12-14 01:24:40|210209.6|210059.6|210210|210060|210211.6|210061.6|210208|210058|33
1639445090000|2021-12-14 01:24:50|210210.2|210060.2|210216.7|210066.7|210220|210070|210199.4|210049.4|31
1639445100000|2021-12-14 01:25:00|210215.1|210065.1|210223.3|210073.3|210223.3|210073.3|210198.1|210048.1|35
1639445110000|2021-12-14 01:25:10|210218.6|210068.6|210229.9|210079.9|210232.1|210082.1|210205.2|210055.2|39
1639445120000|2021-12-14 01:25:20|210229.6|210079.6|210206.3|210056.3|210231.6|210081.6|210206.3|210056.3|35
1639445130000|2021-12-14 01:25:30|210209.2|210059.2|210197.9|210047.9|210209.2|210059.2|210189.7|210039.7|38
1639445140000|2021-12-14 01:25:40|210201.1|210051.1|210202.2|210052.2|210205.6|210055.6|210196.5|210046.5|31
1639445150000|2021-12-14 01:25:50|210202.3|210052.3|210201.3|210051.3|210203.8|210053.8|210195.1|210045.1|32
1639445160000|2021-12-14 01:26:00|210203.3|210053.3|210204.9|210054.9|210207|210057|210201.5|210051.5|32
1639445170000|2021-12-14 01:26:10|210204.8|210054.8|210199.2|210049.2|210207.1|210057.1|210195.8|210045.8|34
1639445180000|2021-12-14 01:26:20|210199.5|210049.5|210188|210038|210201.7|210051.7|210188|210038|25
1639445190000|2021-12-14 01:26:30|210190.9|210040.9|210195.9|210045.9|210196.1|210046.1|210190.9|210040.9|28
1639445200000|2021-12-14 01:26:40|210195.7|210045.7|210201.5|210051.5|210201.6|210051.6|210189.3|210039.3|35
1639445210000|2021-12-14 01:26:50|210199.4|210049.4|210191.9|210041.9|210200.2|210050.2|210189.3|210039.3|34
1639445220000|2021-12-14 01:27:00|210190.1|210040.1|210186.3|210036.3|210193.9|210043.9|210180.7|210030.7|28
1639445230000|2021-12-14 01:27:10|210190.7|210040.7|210193.7|210043.7|210196.5|210046.5|210189.7|210039.7|35
1639445240000|2021-12-14 01:27:20|210193.2|210043.2|210192|210042|210193.9|210043.9|210186.5|210036.5|31
1639445250000|2021-12-14 01:27:30|210192.2|210042.2|210190.9|210040.9|210192.8|210042.8|210187.9|210037.9|31
1639445260000|2021-12-14 01:27:40|210191.1|210041.1|210194.9|210044.9|210196.2|210046.2|210189.4|210039.4|29
1639445270000|2021-12-14 01:27:50|210192.8|210042.8|210191.4|210041.4|210194.7|210044.7|210187.5|210037.5|28
1639445280000|2021-12-14 01:28:00|210192.6|210042.6|210195.1|210045.1|210195.7|210045.7|210192.6|210042.6|22
1639445290000|2021-12-14 01:28:10|210195|210045|210195.1|210045.1|210201.4|210051.4|210189|210039|31
1639445300000|2021-12-14 01:28:20|210196|210046|210186.9|210036.9|210199.9|210049.9|210178.8|210028.8|31
1639445310000|2021-12-14 01:28:30|210190.5|210040.5|210192.6|210042.6|210195.8|210045.8|210188.9|210038.9|28
1639445320000|2021-12-14 01:28:40|210190|210040|210188.4|210038.4|210195|210045|210186.1|210036.1|25
1639445330000|2021-12-14 01:28:50|210188|210038|210186.8|210036.8|210191.8|210041.8|210185.1|210035.1|28
1639445340000|2021-12-14 01:29:00|210184.8|210034.8|210189.3|210039.3|210189.3|210039.3|210182.2|210032.2|32
1639445350000|2021-12-14 01:29:10|210188.7|210038.7|210180.6|210030.6|210189.6|210039.6|210180.6|210030.6|32
1639445360000|2021-12-14 01:29:20|210180.7|210030.7|210186|210036|210187.6|210037.6|210180.7|210030.7|38
1639445370000|2021-12-14 01:29:30|210184.7|210034.7|210188.5|210038.5|210189.2|210039.2|210183.3|210033.3|29
1639445380000|2021-12-14 01:29:40|210188.8|210038.8|210183.5|210033.5|210190.2|210040.2|210183.5|210033.5|32
1639445390000|2021-12-14 01:29:50|210182.3|210032.3|210186.4|210036.4|210186.4|210036.4|210180.7|210030.7|31
1639445400000|2021-12-14 01:30:00|210184.9|210034.9|210192.7|210042.7|210195.2|210045.2|210184.2|210034.2|35
1639445410000|2021-12-14 01:30:10|210193.1|210043.1|210186.2|210036.2|210194.2|210044.2|210179.5|210029.5|35
1639445420000|2021-12-14 01:30:20|210185.5|210035.5|210190.4|210040.4|210194|210044|210180.2|210030.2|38
1639445430000|2021-12-14 01:30:30|210190.7|210040.7|210191.6|210041.6|210192.8|210042.8|210186.4|210036.4|36
1639445440000|2021-12-14 01:30:40|210191.3|210041.3|210191.4|210041.4|210192.9|210042.9|210188.6|210038.6|34
1639445450000|2021-12-14 01:30:50|210192.5|210042.5|210193.5|210043.5|210193.6|210043.6|210189.2|210039.2|31
1639445460000|2021-12-14 01:31:00|210192.6|210042.6|210196.7|210046.7|210197|210047|210190.6|210040.6|31
1639445470000|2021-12-14 01:31:10|210196.4|210046.4|210193.5|210043.5|210196.5|210046.5|210191|210041|34
1639445480000|2021-12-14 01:31:20|210193.9|210043.9|210199.4|210049.4|210199.8|210049.8|210193.7|210043.7|33
1639445490000|2021-12-14 01:31:30|210198.7|210048.7|210199.5|210049.5|210204.9|210054.9|210191.9|210041.9|36
1639445500000|2021-12-14 01:31:40|210199.7|210049.7|210203.6|210053.6|210203.6|210053.6|210189.2|210039.2|36
1639445510000|2021-12-14 01:31:50|210198.6|210048.6|210199|210049|210204.3|210054.3|210195|210045|34
1639445520000|2021-12-14 01:32:00|210198.8|210048.8|210199.7|210049.7|210201.8|210051.8|210190.6|210040.6|34
1639445530000|2021-12-14 01:32:10|210201.2|210051.2|210189.5|210039.5|210201.2|210051.2|210186.1|210036.1|32
1639445540000|2021-12-14 01:32:20|210190.1|210040.1|210188.7|210038.7|210190.8|210040.8|210186.7|210036.7|28
1639445550000|2021-12-14 01:32:30|210193.9|210043.9|210185.2|210035.2|210193.9|210043.9|210183.2|210033.2|27
1639445560000|2021-12-14 01:32:40|210185.6|210035.6|210178.8|210028.8|210187.1|210037.1|210173.7|210023.7|37
1639445570000|2021-12-14 01:32:50|210180.5|210030.5|210181.6|210031.6|210183.9|210033.9|210176.9|210026.9|38
1639445580000|2021-12-14 01:33:00|210179.9|210029.9|210177.9|210027.9|210182.3|210032.3|210173.1|210023.1|35
1639445590000|2021-12-14 01:33:10|210173.5|210023.5|210180.4|210030.4|210182.8|210032.8|210173.5|210023.5|30
1639445600000|2021-12-14 01:33:20|210180.3|210030.3|210179.3|210029.3|210180.7|210030.7|210176|210026|35
1639445610000|2021-12-14 01:33:30|210179.4|210029.4|210181.5|210031.5|210191.2|210041.2|210179.4|210029.4|32
1639445620000|2021-12-14 01:33:40|210179.5|210029.5|210184.7|210034.7|210186.3|210036.3|210179.5|210029.5|31
1639445630000|2021-12-14 01:33:50|210185.2|210035.2|210160|210010|210185.9|210035.9|210155.6|210005.6|30
1639445640000|2021-12-14 01:34:00|210160.5|210010.5|210150|210000|210160.5|210010.5|210145.6|209995.6|35
1639445650000|2021-12-14 01:34:10|210150.3|210000.3|210148.8|209998.8|210153.2|210003.2|210142.1|209992.1|34
1639445660000|2021-12-14 01:34:20|210149.5|209999.5|210151.6|210001.6|210151.7|210001.7|210141|209991|34
1639445670000|2021-12-14 01:34:30|210151.1|210001.1|210150.4|210000.4|210152.8|210002.8|210147.9|209997.9|22
1639445680000|2021-12-14 01:34:40|210154.9|210004.9|210156.9|210006.9|210157.1|210007.1|210154|210004|26
1639445690000|2021-12-14 01:34:50|210157.2|210007.2|210161.5|210011.5|210163.4|210013.4|210152.8|210002.8|34
1639445700000|2021-12-14 01:35:00|210161.8|210011.8|210156.1|210006.1|210162.3|210012.3|210149.9|209999.9|29
1639445710000|2021-12-14 01:35:10|210156.2|210006.2|210152.7|210002.7|210156.2|210006.2|210150.3|210000.3|25
1639445720000|2021-12-14 01:35:20|210152.6|210002.6|210158.4|210008.4|210158.8|210008.8|210152.6|210002.6|24
1639445730000|2021-12-14 01:35:30|210158.2|210008.2|210157.3|210007.3|210158.7|210008.7|210154|210004|23
1639445740000|2021-12-14 01:35:40|210157.6|210007.6|210153.9|210003.9|210163.2|210013.2|210151.2|210001.2|28
1639445750000|2021-12-14 01:35:50|210155.3|210005.3|210155|210005|210157.5|210007.5|210149|209999|26
1639445760000|2021-12-14 01:36:00|210155.4|210005.4|210156|210006|210159.4|210009.4|210155.4|210005.4|23
1639445770000|2021-12-14 01:36:10|210155.3|210005.3|210148.4|209998.4|210163.7|210013.7|210137.8|209987.8|14
1639445780000|2021-12-14 01:36:20|210151.1|210001.1|210156|210006|210156|210006|210149.3|209999.3|21
1639445790000|2021-12-14 01:36:30|210156.1|210006.1|210157.2|210007.2|210159.1|210009.1|210146.4|209996.4|19
1639445800000|2021-12-14 01:36:40|210156.2|210006.2|210155.3|210005.3|210158.2|210008.2|210148.3|209998.3|22
1639445810000|2021-12-14 01:36:50|210154.6|210004.6|210152.8|210002.8|210158.6|210008.6|210147.8|209997.8|26
1639445820000|2021-12-14 01:37:00|210149.4|209999.4|210156.7|210006.7|210159.8|210009.8|210147.7|209997.7|31
1639445830000|2021-12-14 01:37:10|210157.5|210007.5|210156.1|210006.1|210158.2|210008.2|210155.4|210005.4|25
1639445840000|2021-12-14 01:37:20|210155.7|210005.7|210155.2|210005.2|210155.7|210005.7|210150.7|210000.7|21
1639445850000|2021-12-14 01:37:30|210155.3|210005.3|210157.9|210007.9|210158.4|210008.4|210146.5|209996.5|30
1639445860000|2021-12-14 01:37:40|210164.1|210014.1|210071.9|209921.9|210164.1|210014.1|210063.4|209913.4|32
1639445870000|2021-12-14 01:37:50|210071.2|209921.2|210072.8|209922.8|210080.1|209930.1|210052.5|209902.5|39
1639445880000|2021-12-14 01:38:00|210073.2|209923.2|210072.6|209922.6|210078.7|209928.7|210067.8|209917.8|40
1639445890000|2021-12-14 01:38:10|210074.2|209924.2|210077|209927|210080.2|209930.2|210073.1|209923.1|35
1639445900000|2021-12-14 01:38:20|210077.2|209927.2|210078.1|209928.1|210079.5|209929.5|210073.1|209923.1|35
1639445910000|2021-12-14 01:38:30|210078.6|209928.6|210073|209923|210081|209931|210072.9|209922.9|30
1639445920000|2021-12-14 01:38:40|210075.5|209925.5|210092.7|209942.7|210092.7|209942.7|210074.9|209924.9|34
1639445930000|2021-12-14 01:38:50|210094.6|209944.6|210091.4|209941.4|210096.4|209946.4|210085.8|209935.8|27
1639445940000|2021-12-14 01:39:00|210092.3|209942.3|210096.7|209946.7|210098.7|209948.7|210092|209942|33
1639445950000|2021-12-14 01:39:10|210096.1|209946.1|210098.3|209948.3|210104|209954|210096.1|209946.1|33
1639445960000|2021-12-14 01:39:20|210098.9|209948.9|210092.8|209942.8|210099.1|209949.1|210092.2|209942.2|29
1639445970000|2021-12-14 01:39:30|210093.5|209943.5|210102.1|209952.1|210104.6|209954.6|210093.5|209943.5|33
1639445980000|2021-12-14 01:39:40|210102.4|209952.4|210096.5|209946.5|210103.9|209953.9|210095.2|209945.2|35
1639445990000|2021-12-14 01:39:50|210096.1|209946.1|210095.9|209945.9|210096.7|209946.7|210085|209935|29
1639446000000|2021-12-14 01:40:00|210096.6|209946.6|210092.1|209942.1|210100.4|209950.4|210091.6|209941.6|34
1639446010000|2021-12-14 01:40:10|210094.9|209944.9|210092.5|209942.5|210097.9|209947.9|210090.4|209940.4|37
1639446020000|2021-12-14 01:40:20|210095.7|209945.7|210099.3|209949.3|210105.3|209955.3|210094.3|209944.3|32
1639446030000|2021-12-14 01:40:30|210101.3|209951.3|210108|209958|210110.4|209960.4|210100.5|209950.5|38
1639446040000|2021-12-14 01:40:40|210107.7|209957.7|210110.8|209960.8|210111.6|209961.6|210103.8|209953.8|36
1639446050000|2021-12-14 01:40:50|210111|209961|210116.7|209966.7|210117.9|209967.9|210110.1|209960.1|31
1639446060000|2021-12-14 01:41:00|210117|209967|210113.3|209963.3|210119.3|209969.3|210108.4|209958.4|28
1639446070000|2021-12-14 01:41:10|210114|209964|210113.3|209963.3|210114.9|209964.9|210112.9|209962.9|27
1639446080000|2021-12-14 01:41:20|210113.2|209963.2|210114.2|209964.2|210115.7|209965.7|210105.6|209955.6|32
1639446090000|2021-12-14 01:41:30|210111.6|209961.6|210112.6|209962.6|210119|209969|210108.3|209958.3|29
1639446100000|2021-12-14 01:41:40|210113.1|209963.1|210115.2|209965.2|210120.1|209970.1|210111.3|209961.3|28
1639446110000|2021-12-14 01:41:50|210115.4|209965.4|210090.4|209940.4|210116.4|209966.4|210082.9|209932.9|36
1639446120000|2021-12-14 01:42:00|210090.6|209940.6|210089|209939|210091.7|209941.7|210083.4|209933.4|30
1639446130000|2021-12-14 01:42:10|210089.8|209939.8|210090.2|209940.2|210094.7|209944.7|210089.8|209939.8|24
1639446140000|2021-12-14 01:42:20|210090.4|209940.4|210086.1|209936.1|210095.9|209945.9|210083.9|209933.9|26
1639446150000|2021-12-14 01:42:30|210086.9|209936.9|210089.4|209939.4|210094|209944|210086|209936|30
1639446160000|2021-12-14 01:42:40|210089|209939|210085.3|209935.3|210094.3|209944.3|210083.8|209933.8|30
1639446170000|2021-12-14 01:42:50|210087.2|209937.2|210087.3|209937.3|210091.2|209941.2|210083.1|209933.1|25
1639446180000|2021-12-14 01:43:00|210087.6|209937.6|210091|209941|210091.6|209941.6|210087.6|209937.6|16
1639446190000|2021-12-14 01:43:10|210089.9|209939.9|210088.8|209938.8|210091.2|209941.2|210087.7|209937.7|22
1639446200000|2021-12-14 01:43:20|210088.4|209938.4|210087.5|209937.5|210089.9|209939.9|210085.9|209935.9|22
1639446210000|2021-12-14 01:43:30|210086.8|209936.8|210086.6|209936.6|210088.2|209938.2|210086.6|209936.6|18
1639446220000|2021-12-14 01:43:40|210086|209936|210086.2|209936.2|210086.7|209936.7|210081|209931|17
1639446230000|2021-12-14 01:43:50|210086.8|209936.8|210087.6|209937.6|210089.4|209939.4|210086.8|209936.8|15
1639446240000|2021-12-14 01:44:00|210087.5|209937.5|210087|209937|210087.8|209937.8|210086.2|209936.2|20
1639446250000|2021-12-14 01:44:10|210087.1|209937.1|210083.3|209933.3|210087.4|209937.4|210083.3|209933.3|17
1639446260000|2021-12-14 01:44:20|210084.6|209934.6|210087.5|209937.5|210087.5|209937.5|210082.3|209932.3|29
1639446270000|2021-12-14 01:44:30|210086.6|209936.6|210086.9|209936.9|210095.5|209945.5|210083.9|209933.9|30
1639446280000|2021-12-14 01:44:40|210087.4|209937.4|210089.8|209939.8|210093.6|209943.6|210085.1|209935.1|23
1639446290000|2021-12-14 01:44:50|210089.6|209939.6|210090.5|209940.5|210090.5|209940.5|210089.2|209939.2|17
1639446300000|2021-12-14 01:45:00|210090.6|209940.6|210087.5|209937.5|210090.6|209940.6|210087.1|209937.1|19
1639446310000|2021-12-14 01:45:10|210087.2|209937.2|210087.8|209937.8|210088.8|209938.8|210086.7|209936.7|24
1639446320000|2021-12-14 01:45:20|210086.7|209936.7|210088.1|209938.1|210089.1|209939.1|210086.7|209936.7|25
1639446330000|2021-12-14 01:45:30|210088.6|209938.6|210084.1|209934.1|210088.6|209938.6|210081.4|209931.4|30
1639446340000|2021-12-14 01:45:40|210085.4|209935.4|210087.8|209937.8|210090.1|209940.1|210084.9|209934.9|30
1639446350000|2021-12-14 01:45:50|210088.4|209938.4|210087.7|209937.7|210088.7|209938.7|210086.2|209936.2|26
1639446360000|2021-12-14 01:46:00|210088.5|209938.5|210091.5|209941.5|210091.6|209941.6|210085.8|209935.8|32
1639446370000|2021-12-14 01:46:10|210090.2|209940.2|210090.8|209940.8|210095.8|209945.8|210087.1|209937.1|28
1639446380000|2021-12-14 01:46:20|210091|209941|210089.4|209939.4|210092|209942|210087.1|209937.1|29
1639446390000|2021-12-14 01:46:30|210088.5|209938.5|210131.8|209981.8|210135|209985|210088|209938|27
1639446400000|2021-12-14 01:46:40|210131.1|209981.1|210138.8|209988.8|210139.7|209989.7|210127.4|209977.4|33
1639446410000|2021-12-14 01:46:50|210138.4|209988.4|210141.6|209991.6|210143|209993|210137|209987|25
1639446420000|2021-12-14 01:47:00|210141|209991|210141.4|209991.4|210148.6|209998.6|210138.3|209988.3|31
1639446430000|2021-12-14 01:47:10|210144.5|209994.5|210151.6|210001.6|210151.6|210001.6|210144.4|209994.4|30
1639446440000|2021-12-14 01:47:20|210151.5|210001.5|210152.2|210002.2|210152.4|210002.4|210147.7|209997.7|24
1639446450000|2021-12-14 01:47:30|210153.2|210003.2|210150.6|210000.6|210158.2|210008.2|210149.8|209999.8|25
1639446460000|2021-12-14 01:47:40|210151.8|210001.8|210137.8|209987.8|210157.8|210007.8|210134.5|209984.5|33
1639446470000|2021-12-14 01:47:50|210135.5|209985.5|210133.5|209983.5|210138.3|209988.3|210132.5|209982.5|30
1639446480000|2021-12-14 01:48:00|210133.4|209983.4|210128.9|209978.9|210140.9|209990.9|210128.8|209978.8|25
1639446490000|2021-12-14 01:48:10|210128.7|209978.7|210127.5|209977.5|210130.1|209980.1|210126.5|209976.5|24
1639446500000|2021-12-14 01:48:20|210129.6|209979.6|210117.9|209967.9|210132|209982|210117.3|209967.3|26
1639446510000|2021-12-14 01:48:30|210118.6|209968.6|210119.4|209969.4|210123|209973|210116.4|209966.4|33
1639446520000|2021-12-14 01:48:40|210118.6|209968.6|210118.3|209968.3|210122.1|209972.1|210117.8|209967.8|24
1639446530000|2021-12-14 01:48:50|210117.4|209967.4|210118.1|209968.1|210118.5|209968.5|210117|209967|21
1639446540000|2021-12-14 01:49:00|210118.6|209968.6|210116.2|209966.2|210119|209969|210115.8|209965.8|30
1639446550000|2021-12-14 01:49:10|210115.5|209965.5|210116.2|209966.2|210117.5|209967.5|210113.4|209963.4|24
1639446560000|2021-12-14 01:49:20|210116.7|209966.7|210115.3|209965.3|210117.3|209967.3|210112|209962|22
1639446570000|2021-12-14 01:49:30|210116.4|209966.4|210114.6|209964.6|210116.6|209966.6|210114.1|209964.1|25
1639446580000|2021-12-14 01:49:40|210114.2|209964.2|210118|209968|210118.3|209968.3|210114.2|209964.2|19
1639446590000|2021-12-14 01:49:50|210117.6|209967.6|210126.6|209976.6|210127.4|209977.4|210115.5|209965.5|33
1639446600000|2021-12-14 01:50:00|210126.8|209976.8|210130.2|209980.2|210135.1|209985.1|210125|209975|33
1639446610000|2021-12-14 01:50:10|210130.1|209980.1|210129.7|209979.7|210133.1|209983.1|210129.3|209979.3|27
1639446620000|2021-12-14 01:50:20|210130.5|209980.5|210138.3|209988.3|210140|209990|210130.1|209980.1|25
1639446630000|2021-12-14 01:50:30|210138.2|209988.2|210138.8|209988.8|210141.1|209991.1|210131.3|209981.3|24
1639446640000|2021-12-14 01:50:40|210138.7|209988.7|210136|209986|210138.7|209988.7|210136|209986|19
1639446650000|2021-12-14 01:50:50|210135.3|209985.3|210132.2|209982.2|210142.6|209992.6|210132.2|209982.2|30
1639446660000|2021-12-14 01:51:00|210134.9|209984.9|210134.9|209984.9|210136.8|209986.8|210130.6|209980.6|33
1639446670000|2021-12-14 01:51:10|210133.9|209983.9|210140.1|209990.1|210140.3|209990.3|210133.9|209983.9|25
1639446680000|2021-12-14 01:51:20|210138.6|209988.6|210141.9|209991.9|210145.1|209995.1|210137.9|209987.9|21
1639446690000|2021-12-14 01:51:30|210142|209992|210133.4|209983.4|210147.1|209997.1|210127.6|209977.6|29
1639446700000|2021-12-14 01:51:40|210133.7|209983.7|210122.6|209972.6|210134|209984|210118.3|209968.3|33
1639446710000|2021-12-14 01:51:50|210119.6|209969.6|210122.6|209972.6|210122.9|209972.9|210115.7|209965.7|24
1639446720000|2021-12-14 01:52:00|210122.8|209972.8|210115.3|209965.3|210122.9|209972.9|210111.3|209961.3|32
1639446730000|2021-12-14 01:52:10|210113.3|209963.3|210113.8|209963.8|210115.8|209965.8|210111.3|209961.3|26
1639446740000|2021-12-14 01:52:20|210114.4|209964.4|210117.5|209967.5|210122.3|209972.3|210113.5|209963.5|15
1639446750000|2021-12-14 01:52:30|210117.6|209967.6|210113.3|209963.3|210117.8|209967.8|210112.2|209962.2|18
1639446760000|2021-12-14 01:52:40|210114.3|209964.3|210112.1|209962.1|210114.3|209964.3|210111.8|209961.8|17
1639446770000|2021-12-14 01:52:50|210112.7|209962.7|210117.1|209967.1|210122|209972|210112.3|209962.3|18
1639446780000|2021-12-14 01:53:00|210118.3|209968.3|210114.9|209964.9|210119|209969|210108.4|209958.4|30
1639446790000|2021-12-14 01:53:10|210115.1|209965.1|210112.3|209962.3|210115.5|209965.5|210111.7|209961.7|26
1639446800000|2021-12-14 01:53:20|210112.4|209962.4|210115|209965|210118.8|209968.8|210112.1|209962.1|22
1639446810000|2021-12-14 01:53:30|210115.1|209965.1|210122.9|209972.9|210122.9|209972.9|210106.6|209956.6|21
1639446820000|2021-12-14 01:53:40|210119.6|209969.6|210113.7|209963.7|210119.7|209969.7|210111.1|209961.1|21
1639446830000|2021-12-14 01:53:50|210113.5|209963.5|210113.7|209963.7|210115.7|209965.7|210110.1|209960.1|26
1639446840000|2021-12-14 01:54:00|210113.6|209963.6|210130.5|209980.5|210134.5|209984.5|210112.9|209962.9|26
1639446850000|2021-12-14 01:54:10|210129.5|209979.5|210123|209973|210131.9|209981.9|210122|209972|27
1639446860000|2021-12-14 01:54:20|210121.6|209971.6|210123.1|209973.1|210127.5|209977.5|210121.6|209971.6|21
1639446870000|2021-12-14 01:54:30|210123|209973|210126.7|209976.7|210128.7|209978.7|210122.1|209972.1|17
1639446880000|2021-12-14 01:54:40|210126.6|209976.6|210121.5|209971.5|210126.6|209976.6|210120.7|209970.7|19
1639446890000|2021-12-14 01:54:50|210121.8|209971.8|210123.7|209973.7|210126.2|209976.2|210119|209969|24
1639446900000|2021-12-14 01:55:00|210124.1|209974.1|210122.8|209972.8|210124.2|209974.2|210122.8|209972.8|14
1639446910000|2021-12-14 01:55:10|210123.3|209973.3|210124.9|209974.9|210132|209982|210123.3|209973.3|27
1639446920000|2021-12-14 01:55:20|210127.4|209977.4|210128.2|209978.2|210132.5|209982.5|210126.6|209976.6|25
1639446930000|2021-12-14 01:55:30|210127.8|209977.8|210132.8|209982.8|210136.3|209986.3|210127.8|209977.8|20
1639446940000|2021-12-14 01:55:40|210132.2|209982.2|210128.6|209978.6|210133.6|209983.6|210128.6|209978.6|22
1639446950000|2021-12-14 01:55:50|210128.9|209978.9|210126.5|209976.5|210131.7|209981.7|210123.5|209973.5|27
1639446960000|2021-12-14 01:56:00|210126|209976|210126.4|209976.4|210127.8|209977.8|210124.1|209974.1|21
1639446970000|2021-12-14 01:56:10|210126.3|209976.3|210126.5|209976.5|210134.2|209984.2|210125.9|209975.9|27
1639446980000|2021-12-14 01:56:20|210127|209977|210128.5|209978.5|210129.6|209979.6|210125.9|209975.9|15
1639446990000|2021-12-14 01:56:30|210125.9|209975.9|210125|209975|210132.4|209982.4|210124.6|209974.6|19
1639447000000|2021-12-14 01:56:40|210125.3|209975.3|210126|209976|210126.1|209976.1|210125.3|209975.3|12
1639447010000|2021-12-14 01:56:50|210125.4|209975.4|210122.4|209972.4|210129.5|209979.5|210121.7|209971.7|23
1639447020000|2021-12-14 01:57:00|210121.3|209971.3|210114.7|209964.7|210121.9|209971.9|210114.7|209964.7|26
1639447030000|2021-12-14 01:57:10|210116.1|209966.1|210116.9|209966.9|210118.3|209968.3|210111.8|209961.8|30
1639447040000|2021-12-14 01:57:20|210117.4|209967.4|210116.8|209966.8|210117.6|209967.6|210116.2|209966.2|19
1639447050000|2021-12-14 01:57:30|210117.1|209967.1|210114.8|209964.8|210123.6|209973.6|210114.8|209964.8|17
1639447060000|2021-12-14 01:57:40|210114.1|209964.1|210117.7|209967.7|210121.6|209971.6|210112|209962|27
1639447070000|2021-12-14 01:57:50|210118.4|209968.4|210121.5|209971.5|210123.6|209973.6|210117|209967|13
1639447080000|2021-12-14 01:58:00|210121|209971|210118.6|209968.6|210121.1|209971.1|210117.8|209967.8|16
1639447090000|2021-12-14 01:58:10|210118.4|209968.4|210121|209971|210123.6|209973.6|210118|209968|18
1639447100000|2021-12-14 01:58:20|210121.4|209971.4|210117.4|209967.4|210122|209972|210117|209967|27
1639447110000|2021-12-14 01:58:30|210118|209968|210120|209970|210123.2|209973.2|210116.5|209966.5|30
1639447120000|2021-12-14 01:58:40|210119.9|209969.9|210118.7|209968.7|210123.6|209973.6|210116.2|209966.2|31
1639447130000|2021-12-14 01:58:50|210118.9|209968.9|210130.7|209980.7|210136|209986|210118.9|209968.9|31
1639447140000|2021-12-14 01:59:00|210129.9|209979.9|210118.2|209968.2|210130|209980|210113.7|209963.7|26
1639447150000|2021-12-14 01:59:10|210118|209968|210119.5|209969.5|210119.5|209969.5|210117.1|209967.1|17
1639447160000|2021-12-14 01:59:20|210119.7|209969.7|210132.7|209982.7|210134.2|209984.2|210119.7|209969.7|30
1639447170000|2021-12-14 01:59:30|210132.6|209982.6|210136.1|209986.1|210136.9|209986.9|210131.2|209981.2|24
1639447180000|2021-12-14 01:59:40|210136.4|209986.4|210133.2|209983.2|210136.4|209986.4|210132.3|209982.3|20
1639447190000|2021-12-14 01:59:50|210133.3|209983.3|210133.5|209983.5|210134.1|209984.1|210133.1|209983.1|20
1639447200000|2021-12-14 02:00:00|210133.6|209983.6|210149.6|209999.6|210156.9|210006.9|210132.4|209982.4|28
1639447210000|2021-12-14 02:00:10|210149.4|209999.4|210146.6|209996.6|210149.4|209999.4|210145.2|209995.2|29
1639447220000|2021-12-14 02:00:20|210145.9|209995.9|210148.8|209998.8|210152.3|210002.3|210145.9|209995.9|28
1639447230000|2021-12-14 02:00:30|210148.1|209998.1|210143.3|209993.3|210149.2|209999.2|210142.9|209992.9|29
1639447240000|2021-12-14 02:00:40|210142.9|209992.9|210143.1|209993.1|210147.5|209997.5|210130|209980|29
1639447250000|2021-12-14 02:00:50|210143.6|209993.6|210145.8|209995.8|210149.2|209999.2|210141.6|209991.6|30
1639447260000|2021-12-14 02:01:00|210142.6|209992.6|210135.7|209985.7|210145.1|209995.1|210133.5|209983.5|27
1639447270000|2021-12-14 02:01:10|210135.2|209985.2|210128.4|209978.4|210135.2|209985.2|210125.9|209975.9|27
1639447280000|2021-12-14 02:01:20|210128.1|209978.1|210131|209981|210133.5|209983.5|210126.1|209976.1|24
1639447290000|2021-12-14 02:01:30|210131.7|209981.7|210123.2|209973.2|210131.7|209981.7|210122.9|209972.9|12
1639447300000|2021-12-14 02:01:40|210123.6|209973.6|210126.5|209976.5|210127.1|209977.1|210123.6|209973.6|25
1639447310000|2021-12-14 02:01:50|210126.3|209976.3|210127.5|209977.5|210128.2|209978.2|210123|209973|31
1639447320000|2021-12-14 02:02:00|210127.2|209977.2|210125.6|209975.6|210128.5|209978.5|210124.2|209974.2|23
1639447330000|2021-12-14 02:02:10|210124|209974|210123.6|209973.6|210125.6|209975.6|210122|209972|25
1639447340000|2021-12-14 02:02:20|210124.7|209974.7|210122.8|209972.8|210125|209975|210122.8|209972.8|17
1639447350000|2021-12-14 02:02:30|210124.3|209974.3|210120.3|209970.3|210124.3|209974.3|210116.8|209966.8|27
1639447360000|2021-12-14 02:02:40|210119.7|209969.7|210116.3|209966.3|210119.7|209969.7|210115.1|209965.1|20
1639447370000|2021-12-14 02:02:50|210115.8|209965.8|210118.8|209968.8|210118.8|209968.8|210112.4|209962.4|20
1639447380000|2021-12-14 02:03:00|210118.1|209968.1|210114.8|209964.8|210118.6|209968.6|210114.4|209964.4|17
1639447390000|2021-12-14 02:03:10|210114.5|209964.5|210114.8|209964.8|210118.8|209968.8|210111.3|209961.3|13
1639447400000|2021-12-14 02:03:20|210114.9|209964.9|210112.6|209962.6|210115.7|209965.7|210112.6|209962.6|17
1639447410000|2021-12-14 02:03:30|210112.7|209962.7|210112.8|209962.8|210113.6|209963.6|210112.3|209962.3|15
1639447420000|2021-12-14 02:03:40|210112.1|209962.1|210111.2|209961.2|210119.5|209969.5|210110.1|209960.1|15
1639447430000|2021-12-14 02:03:50|210111.4|209961.4|210111.7|209961.7|210116.3|209966.3|210110.5|209960.5|25
1639447440000|2021-12-14 02:04:00|210111.8|209961.8|210111.5|209961.5|210113|209963|210110.8|209960.8|22
1639447450000|2021-12-14 02:04:10|210111.3|209961.3|210119|209969|210119.2|209969.2|210110.6|209960.6|23
1639447460000|2021-12-14 02:04:20|210118.9|209968.9|210119.4|209969.4|210123.8|209973.8|210118.9|209968.9|18
1639447470000|2021-12-14 02:04:30|210120.3|209970.3|210122.1|209972.1|210124.2|209974.2|210119.7|209969.7|22
1639447480000|2021-12-14 02:04:40|210122.3|209972.3|210122.1|209972.1|210122.4|209972.4|210121.5|209971.5|15
1639447490000|2021-12-14 02:04:50|210122.7|209972.7|210128|209978|210135.2|209985.2|210122.7|209972.7|25
1639447500000|2021-12-14 02:05:00|210128.4|209978.4|210140.2|209990.2|210142.7|209992.7|210128.4|209978.4|28
1639447510000|2021-12-14 02:05:10|210139.8|209989.8|210136.8|209986.8|210139.8|209989.8|210136.7|209986.7|18
1639447520000|2021-12-14 02:05:20|210137.2|209987.2|210138.1|209988.1|210139.8|209989.8|210136.3|209986.3|15
1639447530000|2021-12-14 02:05:30|210137.9|209987.9|210138|209988|210142.4|209992.4|210135.8|209985.8|21
1639447540000|2021-12-14 02:05:40|210137.4|209987.4|210126.1|209976.1|210139.4|209989.4|210125.5|209975.5|26
1639447550000|2021-12-14 02:05:50|210125.4|209975.4|210125.5|209975.5|210129.1|209979.1|210123.9|209973.9|22
1639447560000|2021-12-14 02:06:00|210125.4|209975.4|210128.5|209978.5|210132.4|209982.4|210124.8|209974.8|21
1639447570000|2021-12-14 02:06:10|210128.7|209978.7|210128|209978|210128.7|209978.7|210125.9|209975.9|11
1639447580000|2021-12-14 02:06:20|210127.9|209977.9|210123.2|209973.2|210129.9|209979.9|210123.2|209973.2|15
1639447590000|2021-12-14 02:06:30|210123.5|209973.5|210131.1|209981.1|210135.4|209985.4|210123.5|209973.5|23
1639447600000|2021-12-14 02:06:40|210127.9|209977.9|210133.4|209983.4|210141.8|209991.8|210126.8|209976.8|26
1639447610000|2021-12-14 02:06:50|210134.5|209984.5|210139.3|209989.3|210146.4|209996.4|210134.5|209984.5|19
1639447620000|2021-12-14 02:07:00|210137.7|209987.7|210149|209999|210151.2|210001.2|210137.7|209987.7|27
1639447630000|2021-12-14 02:07:10|210148.6|209998.6|210147.1|209997.1|210152.1|210002.1|210143|209993|16
1639447640000|2021-12-14 02:07:20|210146.9|209996.9|210146.6|209996.6|210148.4|209998.4|210145.8|209995.8|16
1639447650000|2021-12-14 02:07:30|210146.8|209996.8|210142.6|209992.6|210151.2|210001.2|210141.6|209991.6|18
1639447660000|2021-12-14 02:07:40|210143.3|209993.3|210143.3|209993.3|210146.3|209996.3|210142.5|209992.5|27
1639447670000|2021-12-14 02:07:50|210143.4|209993.4|210142.7|209992.7|210144.8|209994.8|210142.1|209992.1|22
1639447680000|2021-12-14 02:08:00|210142.9|209992.9|210146.2|209996.2|210148.5|209998.5|210142.7|209992.7|18
1639447690000|2021-12-14 02:08:10|210147.2|209997.2|210150.3|210000.3|210151.2|210001.2|210145.9|209995.9|19
1639447700000|2021-12-14 02:08:20|210149.1|209999.1|210147.7|209997.7|210149.1|209999.1|210146.8|209996.8|13
1639447710000|2021-12-14 02:08:30|210148.5|209998.5|210144.5|209994.5|210152.9|210002.9|210144.5|209994.5|10
1639447720000|2021-12-14 02:08:40|210144.8|209994.8|210147.4|209997.4|210150.4|210000.4|210144.8|209994.8|13
1639447730000|2021-12-14 02:08:50|210153.4|210003.4|210149|209999|210153.4|210003.4|210142.3|209992.3|17
1639447740000|2021-12-14 02:09:00|210148.2|209998.2|210147.3|209997.3|210152.6|210002.6|210147.1|209997.1|20
1639447750000|2021-12-14 02:09:10|210147.2|209997.2|210150.1|210000.1|210150.1|210000.1|210146.5|209996.5|13
1639447760000|2021-12-14 02:09:20|210150.2|210000.2|210143.9|209993.9|210150.2|210000.2|210143.9|209993.9|9
1639447770000|2021-12-14 02:09:30|210142.9|209992.9|210209.1|210059.1|210210.9|210060.9|210139.5|209989.5|20
1639447780000|2021-12-14 02:09:40|210212.2|210062.2|210211.2|210061.2|210220.9|210070.9|210208.2|210058.2|25
1639447790000|2021-12-14 02:09:50|210210.8|210060.8|210209.8|210059.8|210219|210069|210206.1|210056.1|27
1639447800000|2021-12-14 02:10:00|210210.5|210060.5|210205.5|210055.5|210216.9|210066.9|210193.5|210043.5|24
1639447810000|2021-12-14 02:10:10|210205.7|210055.7|210204.9|210054.9|210205.8|210055.8|210202.3|210052.3|25
1639447820000|2021-12-14 02:10:20|210205|210055|210202.3|210052.3|210207|210057|210202.3|210052.3|21
1639447830000|2021-12-14 02:10:30|210202.8|210052.8|210204.9|210054.9|210208.1|210058.1|210202.8|210052.8|24
1639447840000|2021-12-14 02:10:40|210204.7|210054.7|210201.3|210051.3|210204.7|210054.7|210201|210051|25
1639447850000|2021-12-14 02:10:50|210201.7|210051.7|210206.8|210056.8|210210.8|210060.8|210201.5|210051.5|20
1639447860000|2021-12-14 02:11:00|210208.2|210058.2|210214.4|210064.4|210214.6|210064.6|210202.7|210052.7|34
1639447870000|2021-12-14 02:11:10|210215.7|210065.7|210211.1|210061.1|210215.7|210065.7|210209.5|210059.5|23
1639447880000|2021-12-14 02:11:20|210211.3|210061.3|210212|210062|210214|210064|210207.6|210057.6|22
1639447890000|2021-12-14 02:11:30|210212.5|210062.5|210208.1|210058.1|210213.2|210063.2|210205.7|210055.7|28
1639447900000|2021-12-14 02:11:40|210216.6|210066.6|210215.9|210065.9|210220.8|210070.8|210215.9|210065.9|24
1639447910000|2021-12-14 02:11:50|210215|210065|210215.9|210065.9|210219.1|210069.1|210215|210065|27
1639447920000|2021-12-14 02:12:00|210215.7|210065.7|210215.7|210065.7|210218.3|210068.3|210215|210065|20
1639447930000|2021-12-14 02:12:10|210215.4|210065.4|210214.9|210064.9|210215.4|210065.4|210213.3|210063.3|17
1639447940000|2021-12-14 02:12:20|210214.8|210064.8|210205.3|210055.3|210220.2|210070.2|210204.1|210054.1|26
1639447950000|2021-12-14 02:12:30|210205.4|210055.4|210206.3|210056.3|210212.2|210062.2|210204.8|210054.8|29
1639447960000|2021-12-14 02:12:40|210206.5|210056.5|210203.3|210053.3|210206.7|210056.7|210201.9|210051.9|29
1639447970000|2021-12-14 02:12:50|210203.2|210053.2|210205.5|210055.5|210209.3|210059.3|210202.2|210052.2|20
1639447980000|2021-12-14 02:13:00|210205.2|210055.2|210205.1|210055.1|210206.7|210056.7|210200.8|210050.8|20
1639447990000|2021-12-14 02:13:10|210205|210055|210210.9|210060.9|210214|210064|210202.7|210052.7|27
1639448000000|2021-12-14 02:13:20|210210.4|210060.4|210214.7|210064.7|210227.7|210077.7|210207.8|210057.8|30
1639448010000|2021-12-14 02:13:30|210215.3|210065.3|210211.8|210061.8|210215.3|210065.3|210211.2|210061.2|27
1639448020000|2021-12-14 02:13:40|210212.3|210062.3|210216.8|210066.8|210217.4|210067.4|210210.8|210060.8|25
1639448030000|2021-12-14 02:13:50|210217.2|210067.2|210211.9|210061.9|210217.2|210067.2|210211.9|210061.9|23
1639448040000|2021-12-14 02:14:00|210212.1|210062.1|210216.6|210066.6|210218.8|210068.8|210211.6|210061.6|20
1639448050000|2021-12-14 02:14:10|210217.1|210067.1|210214.4|210064.4|210218.4|210068.4|210213.4|210063.4|27
1639448060000|2021-12-14 02:14:20|210212.6|210062.6|210215.5|210065.5|210215.5|210065.5|210208.3|210058.3|26
1639448070000|2021-12-14 02:14:30|210216|210066|210211.3|210061.3|210216|210066|210211.3|210061.3|18
1639448080000|2021-12-14 02:14:40|210211.4|210061.4|210214.6|210064.6|210214.6|210064.6|210211|210061|28
1639448090000|2021-12-14 02:14:50|210214.1|210064.1|210211.8|210061.8|210214.7|210064.7|210209.7|210059.7|24
1639448100000|2021-12-14 02:15:00|210211.4|210061.4|210188.5|210038.5|210214.7|210064.7|210188.3|210038.3|29
1639448110000|2021-12-14 02:15:10|210188.2|210038.2|210190|210040|210193.7|210043.7|210183.7|210033.7|33
1639448120000|2021-12-14 02:15:20|210189.8|210039.8|210187.8|210037.8|210192.9|210042.9|210184.5|210034.5|30
1639448130000|2021-12-14 02:15:30|210187.5|210037.5|210186.6|210036.6|210189.4|210039.4|210186.6|210036.6|16
1639448140000|2021-12-14 02:15:40|210186.9|210036.9|210187.8|210037.8|210187.8|210037.8|210186.2|210036.2|17
1639448150000|2021-12-14 02:15:50|210187.5|210037.5|210185|210035|210187.5|210037.5|210185|210035|18
1639448160000|2021-12-14 02:16:00|210184.6|210034.6|210185.9|210035.9|210186.3|210036.3|210184.6|210034.6|21
1639448170000|2021-12-14 02:16:10|210186.2|210036.2|210188.2|210038.2|210188.3|210038.3|210184.1|210034.1|22
1639448180000|2021-12-14 02:16:20|210187.2|210037.2|210185.8|210035.8|210188.1|210038.1|210185.8|210035.8|19
1639448190000|2021-12-14 02:16:30|210186.1|210036.1|210189.2|210039.2|210190.1|210040.1|210186|210036|20
1639448200000|2021-12-14 02:16:40|210189|210039|210187.6|210037.6|210189.1|210039.1|210187.1|210037.1|16
1639448210000|2021-12-14 02:16:50|210187.4|210037.4|210187.1|210037.1|210187.4|210037.4|210187|210037|8
1639448220000|2021-12-14 02:17:00|210187.7|210037.7|210191.3|210041.3|210192.5|210042.5|210187.7|210037.7|12
1639448230000|2021-12-14 02:17:10|210191.1|210041.1|210186.7|210036.7|210191.1|210041.1|210185.6|210035.6|14
1639448240000|2021-12-14 02:17:20|210186.6|210036.6|210187.7|210037.7|210187.7|210037.7|210186.6|210036.6|8
1639448250000|2021-12-14 02:17:30|210188|210038|210189.1|210039.1|210190|210040|210187|210037|17
1639448260000|2021-12-14 02:17:40|210189|210039|210189|210039|210189.3|210039.3|210188.9|210038.9|9
1639448270000|2021-12-14 02:17:50|210193.4|210043.4|210189.4|210039.4|210193.4|210043.4|210188.8|210038.8|14
1639448280000|2021-12-14 02:18:00|210188.2|210038.2|210186.8|210036.8|210191.4|210041.4|210186|210036|16
1639448290000|2021-12-14 02:18:10|210187.7|210037.7|210187.4|210037.4|210187.8|210037.8|210187.4|210037.4|10
1639448300000|2021-12-14 02:18:20|210187.7|210037.7|210186|210036|210188.1|210038.1|210185.7|210035.7|9
1639448310000|2021-12-14 02:18:30|210185.9|210035.9|210188.2|210038.2|210190.8|210040.8|210185.9|210035.9|9
1639448320000|2021-12-14 02:18:40|210187.6|210037.6|210186.5|210036.5|210188.2|210038.2|210185.4|210035.4|11
1639448330000|2021-12-14 02:18:50|210186.8|210036.8|210187.1|210037.1|210187.5|210037.5|210186.3|210036.3|7
1639448340000|2021-12-14 02:19:00|210186.9|210036.9|210194.8|210044.8|210196.5|210046.5|210184.6|210034.6|21
1639448350000|2021-12-14 02:19:10|210194.7|210044.7|210198.4|210048.4|210201.1|210051.1|210194.3|210044.3|18
1639448360000|2021-12-14 02:19:20|210198.3|210048.3|210196.5|210046.5|210201.4|210051.4|210193.2|210043.2|14
1639448370000|2021-12-14 02:19:30|210193.5|210043.5|210195.9|210045.9|210200.3|210050.3|210193.5|210043.5|14
1639448380000|2021-12-14 02:19:40|210195.2|210045.2|210197|210047|210201.3|210051.3|210195.2|210045.2|15
1639448390000|2021-12-14 02:19:50|210197.5|210047.5|210193.3|210043.3|210197.9|210047.9|210193.2|210043.2|8
1639448400000|2021-12-14 02:20:00|210193.7|210043.7|210192.4|210042.4|210194|210044|210192.4|210042.4|8
1639448410000|2021-12-14 02:20:10|210193.5|210043.5|210194|210044|210195.5|210045.5|210193.5|210043.5|10
1639448420000|2021-12-14 02:20:20|210193.8|210043.8|210195.5|210045.5|210196.2|210046.2|210193.8|210043.8|10
1639448430000|2021-12-14 02:20:30|210194.9|210044.9|210194.2|210044.2|210194.9|210044.9|210192.5|210042.5|11
1639448440000|2021-12-14 02:20:40|210194.3|210044.3|210190.3|210040.3|210195.6|210045.6|210189.4|210039.4|14
1639448450000|2021-12-14 02:20:50|210190.5|210040.5|210191.4|210041.4|210191.9|210041.9|210189.3|210039.3|16
1639448460000|2021-12-14 02:21:00|210191|210041|210190.6|210040.6|210191|210041|210190.6|210040.6|2
1639448470000|2021-12-14 02:21:10|210189.7|210039.7|210191.6|210041.6|210191.8|210041.8|210189.7|210039.7|10
1639448480000|2021-12-14 02:21:20|210191.8|210041.8|210194.1|210044.1|210194.1|210044.1|210191.3|210041.3|8
1639448490000|2021-12-14 02:21:30|210192.8|210042.8|210192.7|210042.7|210194.5|210044.5|210190.2|210040.2|18
1639448500000|2021-12-14 02:21:40|210193.2|210043.2|210188.7|210038.7|210194.6|210044.6|210188.7|210038.7|20
1639448510000|2021-12-14 02:21:50|210188.8|210038.8|210188.7|210038.7|210190|210040|210188.7|210038.7|19
1639448520000|2021-12-14 02:22:00|210188.6|210038.6|210188.4|210038.4|210189.3|210039.3|210188|210038|18
1639448530000|2021-12-14 02:22:10|210188.5|210038.5|210190.6|210040.6|210192|210042|210188.5|210038.5|18
1639448540000|2021-12-14 02:22:20|210191.1|210041.1|210190.1|210040.1|210191.8|210041.8|210189.6|210039.6|21
1639448550000|2021-12-14 02:22:30|210190.3|210040.3|210187.7|210037.7|210190.4|210040.4|210187|210037|13
1639448560000|2021-12-14 02:22:40|210187.4|210037.4|210188.2|210038.2|210188.4|210038.4|210186.6|210036.6|17
1639448570000|2021-12-14 02:22:50|210188.6|210038.6|210193.6|210043.6|210194|210044|210188.6|210038.6|13
1639448580000|2021-12-14 02:23:00|210194.5|210044.5|210193.6|210043.6|210198.6|210048.6|210193|210043|16
1639448590000|2021-12-14 02:23:10|210193.9|210043.9|210194.3|210044.3|210196.9|210046.9|210193.5|210043.5|19
1639448600000|2021-12-14 02:23:20|210196|210046|210197.3|210047.3|210197.6|210047.6|210195.7|210045.7|6
1639448610000|2021-12-14 02:23:30|210199.1|210049.1|210198.6|210048.6|210199.2|210049.2|210196.9|210046.9|7
1639448620000|2021-12-14 02:23:40|210198.8|210048.8|210194|210044|210198.8|210048.8|210193.9|210043.9|8
1639448630000|2021-12-14 02:23:50|210194.6|210044.6|210190.4|210040.4|210194.6|210044.6|210190.3|210040.3|11
1639448640000|2021-12-14 02:24:00|210192.7|210042.7|210187.2|210037.2|210192.9|210042.9|210185.7|210035.7|22
1639448650000|2021-12-14 02:24:10|210187|210037|210193.4|210043.4|210194|210044|210187|210037|14
1639448660000|2021-12-14 02:24:20|210193.5|210043.5|210187.9|210037.9|210193.5|210043.5|210187.5|210037.5|17
1639448670000|2021-12-14 02:24:30|210188.1|210038.1|210186.4|210036.4|210188.3|210038.3|210184.2|210034.2|18
1639448680000|2021-12-14 02:24:40|210186.2|210036.2|210186.3|210036.3|210187|210037|210185.1|210035.1|18
1639448690000|2021-12-14 02:24:50|210186.1|210036.1|210185.5|210035.5|210186.1|210036.1|210185.2|210035.2|15
1639448700000|2021-12-14 02:25:00|210185.6|210035.6|210185.4|210035.4|210186.3|210036.3|210185|210035|15
1639448710000|2021-12-14 02:25:10|210185.3|210035.3|210183.3|210033.3|210186.7|210036.7|210183.3|210033.3|14
1639448720000|2021-12-14 02:25:20|210183|210033|210183.6|210033.6|210183.6|210033.6|210182.5|210032.5|14
1639448730000|2021-12-14 02:25:30|210182.9|210032.9|210183.9|210033.9|210184.3|210034.3|210182.2|210032.2|16
1639448740000|2021-12-14 02:25:40|210182.8|210032.8|210178.5|210028.5|210182.8|210032.8|210178.4|210028.4|19
1639448750000|2021-12-14 02:25:50|210178.4|210028.4|210151.1|210001.1|210183.3|210033.3|210150.6|210000.6|30
1639448760000|2021-12-14 02:26:00|210150.8|210000.8|210150.1|210000.1|210152.6|210002.6|210150|210000|23
1639448770000|2021-12-14 02:26:10|210150.5|210000.5|210149.8|209999.8|210150.5|210000.5|210149.2|209999.2|12
1639448780000|2021-12-14 02:26:20|210149.9|209999.9|210150.5|210000.5|210151.1|210001.1|210149.9|209999.9|12
1639448790000|2021-12-14 02:26:30|210150.4|210000.4|210148.9|209998.9|210150.4|210000.4|210147.4|209997.4|6
1639448800000|2021-12-14 02:26:40|210150.4|210000.4|210150.3|210000.3|210150.4|210000.4|210149.8|209999.8|5
1639448810000|2021-12-14 02:26:50|210150.5|210000.5|210146.6|209996.6|210150.5|210000.5|210142.2|209992.2|8
1639448820000|2021-12-14 02:27:00|210146.7|209996.7|210148.7|209998.7|210149|209999|210146.7|209996.7|7
1639448830000|2021-12-14 02:27:10|210147.3|209997.3|210148|209998|210148.8|209998.8|210147.3|209997.3|5
1639448840000|2021-12-14 02:27:20|210147.7|209997.7|210144.9|209994.9|210149.8|209999.8|210144.9|209994.9|7
1639448850000|2021-12-14 02:27:30|210145|209995|210145.2|209995.2|210145.4|209995.4|210144.3|209994.3|13
1639448860000|2021-12-14 02:27:40|210145.5|209995.5|210147.5|209997.5|210148.5|209998.5|210145.3|209995.3|21
1639448870000|2021-12-14 02:27:50|210147.6|209997.6|210143.5|209993.5|210148|209998|210143.5|209993.5|12
1639448880000|2021-12-14 02:28:00|210143.8|209993.8|210142.8|209992.8|210148.3|209998.3|210142|209992|16
1639448890000|2021-12-14 02:28:10|210140.6|209990.6|210133.2|209983.2|210140.6|209990.6|210131.3|209981.3|17
1639448900000|2021-12-14 02:28:20|210134.7|209984.7|210117|209967|210135|209985|210116.2|209966.2|17
1639448910000|2021-12-14 02:28:30|210118|209968|210115.7|209965.7|210118.4|209968.4|210114.4|209964.4|12
1639448920000|2021-12-14 02:28:40|210110.6|209960.6|210114.2|209964.2|210115.3|209965.3|210110.6|209960.6|11
1639448930000|2021-12-14 02:28:50|210114.3|209964.3|210113|209963|210114.3|209964.3|210110.7|209960.7|9
1639448940000|2021-12-14 02:29:00|210113.6|209963.6|210114.4|209964.4|210115|209965|210112.4|209962.4|12
1639448950000|2021-12-14 02:29:10|210115.9|209965.9|210116|209966|210116.8|209966.8|210110.7|209960.7|12
1639448960000|2021-12-14 02:29:20|210112.5|209962.5|210122.3|209972.3|210122.3|209972.3|210112.1|209962.1|21
1639448970000|2021-12-14 02:29:30|210122.4|209972.4|210120.2|209970.2|210123.6|209973.6|210120|209970|24
1639448980000|2021-12-14 02:29:40|210120.3|209970.3|210119.3|209969.3|210120.4|209970.4|210118.6|209968.6|12
1639448990000|2021-12-14 02:29:50|210119.4|209969.4|210117|209967|210121.2|209971.2|210115.9|209965.9|16
1639449000000|2021-12-14 02:30:00|210117.1|209967.1|210119|209969|210120.4|209970.4|210116|209966|24
1639449010000|2021-12-14 02:30:10|210118.7|209968.7|210125.2|209975.2|210125.2|209975.2|210118.7|209968.7|19
1639449020000|2021-12-14 02:30:20|210128.1|209978.1|210137.5|209987.5|210137.6|209987.6|210128.1|209978.1|30
1639449030000|2021-12-14 02:30:30|210138.2|209988.2|210137.1|209987.1|210138.8|209988.8|210135.7|209985.7|24
1639449040000|2021-12-14 02:30:40|210139.1|209989.1|210136.8|209986.8|210143.2|209993.2|210134.9|209984.9|31
1639449050000|2021-12-14 02:30:50|210136.9|209986.9|210125.5|209975.5|210137.2|209987.2|210125.5|209975.5|20
1639449060000|2021-12-14 02:31:00|210126.9|209976.9|210133.4|209983.4|210138.1|209988.1|210124.7|209974.7|24
1639449070000|2021-12-14 02:31:10|210132|209982|210132.7|209982.7|210134.3|209984.3|210130|209980|24
1639449080000|2021-12-14 02:31:20|210132.5|209982.5|210133.4|209983.4|210133.5|209983.5|210130.9|209980.9|18
1639449090000|2021-12-14 02:31:30|210133.1|209983.1|210137|209987|210137|209987|210132.8|209982.8|16
1639449100000|2021-12-14 02:31:40|210136.4|209986.4|210096.8|209946.8|210138.1|209988.1|210096.8|209946.8|19
1639449110000|2021-12-14 02:31:50|210097.2|209947.2|210099.5|209949.5|210101.2|209951.2|210096.7|209946.7|15
1639449120000|2021-12-14 02:32:00|210097.6|209947.6|210098.1|209948.1|210099.5|209949.5|210095.9|209945.9|12
1639449130000|2021-12-14 02:32:10|210095.9|209945.9|210088.6|209938.6|210096.7|209946.7|210088.6|209938.6|21
1639449140000|2021-12-14 02:32:20|210091.4|209941.4|210088.2|209938.2|210091.4|209941.4|210087.9|209937.9|15
1639449150000|2021-12-14 02:32:30|210088.6|209938.6|210100.8|209950.8|210104.8|209954.8|210086.4|209936.4|29
1639449160000|2021-12-14 02:32:40|210101.7|209951.7|210103.1|209953.1|210103.5|209953.5|210101|209951|29
1639449170000|2021-12-14 02:32:50|210103.4|209953.4|210099.5|209949.5|210103.4|209953.4|210098.8|209948.8|24
1639449180000|2021-12-14 02:33:00|210099.4|209949.4|210101.4|209951.4|210102.2|209952.2|210097.6|209947.6|23
1639449190000|2021-12-14 02:33:10|210101.5|209951.5|210099.5|209949.5|210101.5|209951.5|210099.3|209949.3|22
1639449200000|2021-12-14 02:33:20|210099.1|209949.1|210100.9|209950.9|210101.9|209951.9|210099.1|209949.1|20
1639449210000|2021-12-14 02:33:30|210100.7|209950.7|210102.7|209952.7|210104.7|209954.7|210100.5|209950.5|23
1639449220000|2021-12-14 02:33:40|210104.1|209954.1|210105.4|209955.4|210106.2|209956.2|210103|209953|21
1639449230000|2021-12-14 02:33:50|210106.1|209956.1|210116.2|209966.2|210116.6|209966.6|210106.1|209956.1|26
1639449240000|2021-12-14 02:34:00|210116.1|209966.1|210115.8|209965.8|210116.8|209966.8|210115.6|209965.6|13
1639449250000|2021-12-14 02:34:10|210115.9|209965.9|210115.4|209965.4|210116.2|209966.2|210115.1|209965.1|13
1639449260000|2021-12-14 02:34:20|210115.5|209965.5|210116.1|209966.1|210116.7|209966.7|210114.3|209964.3|17
1639449270000|2021-12-14 02:34:30|210116.6|209966.6|210112.7|209962.7|210116.9|209966.9|210112.7|209962.7|26
1639449280000|2021-12-14 02:34:40|210113.6|209963.6|210113.8|209963.8|210115|209965|210110.4|209960.4|27
1639449290000|2021-12-14 02:34:50|210112.5|209962.5|210113.3|209963.3|210113.9|209963.9|210112.4|209962.4|17
1639449300000|2021-12-14 02:35:00|210112.9|209962.9|210090.3|209940.3|210112.9|209962.9|210087.8|209937.8|30
1639449310000|2021-12-14 02:35:10|210096.6|209946.6|210102.6|209952.6|210104.6|209954.6|210089.4|209939.4|33
1639449320000|2021-12-14 02:35:20|210102.1|209952.1|210104.4|209954.4|210105.4|209955.4|210102.1|209952.1|24
1639449330000|2021-12-14 02:35:30|210104.6|209954.6|210104.9|209954.9|210105.8|209955.8|210097.5|209947.5|33
1639449340000|2021-12-14 02:35:40|210104.5|209954.5|210096.9|209946.9|210106.5|209956.5|210096.9|209946.9|32
1639449350000|2021-12-14 02:35:50|210094.3|209944.3|210116.9|209966.9|210116.9|209966.9|210094.3|209944.3|36
1639449360000|2021-12-14 02:36:00|210117.4|209967.4|210115.2|209965.2|210119.3|209969.3|210113.9|209963.9|31
1639449370000|2021-12-14 02:36:10|210114.3|209964.3|210115.7|209965.7|210115.7|209965.7|210112.6|209962.6|27
1639449380000|2021-12-14 02:36:20|210115.6|209965.6|210116.6|209966.6|210117.9|209967.9|210115.5|209965.5|19
1639449390000|2021-12-14 02:36:30|210117.6|209967.6|210119|209969|210119|209969|210113.8|209963.8|27
1639449400000|2021-12-14 02:36:40|210119.8|209969.8|210117.9|209967.9|210119.8|209969.8|210117.7|209967.7|16
1639449410000|2021-12-14 02:36:50|210117.8|209967.8|210118.2|209968.2|210118.7|209968.7|210117.2|209967.2|18
1639449420000|2021-12-14 02:37:00|210117.8|209967.8|210119.9|209969.9|210120.4|209970.4|210116.8|209966.8|27
1639449430000|2021-12-14 02:37:10|210120.6|209970.6|210121.8|209971.8|210121.8|209971.8|210120.1|209970.1|16
1639449440000|2021-12-14 02:37:20|210121.6|209971.6|210122.4|209972.4|210123.8|209973.8|210121.3|209971.3|19
1639449450000|2021-12-14 02:37:30|210121.9|209971.9|210124|209974|210124|209974|210121.5|209971.5|17
1639449460000|2021-12-14 02:37:40|210123.9|209973.9|210126.1|209976.1|210126.1|209976.1|210123.2|209973.2|15
1639449470000|2021-12-14 02:37:50|210126|209976|210124.1|209974.1|210126|209976|210123.9|209973.9|12
1639449480000|2021-12-14 02:38:00|210124.2|209974.2|210125.4|209975.4|210125.6|209975.6|210124.2|209974.2|11
1639449490000|2021-12-14 02:38:10|210125.3|209975.3|210126.1|209976.1|210126.6|209976.6|210125|209975|16
1639449500000|2021-12-14 02:38:20|210125.9|209975.9|210124.1|209974.1|210128.7|209978.7|210123.7|209973.7|21
1639449510000|2021-12-14 02:38:30|210124.7|209974.7|210127.6|209977.6|210127.7|209977.7|210123.9|209973.9|17
1639449520000|2021-12-14 02:38:40|210127.1|209977.1|210125.2|209975.2|210127.4|209977.4|210120.7|209970.7|20
1639449530000|2021-12-14 02:38:50|210125.3|209975.3|210121.9|209971.9|210125.9|209975.9|210121.9|209971.9|15
1639449540000|2021-12-14 02:39:00|210121.5|209971.5|210125.1|209975.1|210126|209976|210121.5|209971.5|21
1639449550000|2021-12-14 02:39:10|210122.3|209972.3|210120.2|209970.2|210124.6|209974.6|210118.7|209968.7|19
1639449560000|2021-12-14 02:39:20|210120.3|209970.3|210114.1|209964.1|210120.4|209970.4|210114.1|209964.1|24
1639449570000|2021-12-14 02:39:30|210113.2|209963.2|210115|209965|210115|209965|210112.8|209962.8|24
1639449580000|2021-12-14 02:39:40|210115.1|209965.1|210115.1|209965.1|210116.4|209966.4|210114.4|209964.4|12
1639449590000|2021-12-14 02:39:50|210114.9|209964.9|210115.1|209965.1|210117.5|209967.5|210114.6|209964.6|11
1639449600000|2021-12-14 02:40:00|210113.8|209963.8|210114.2|209964.2|210115.6|209965.6|210112.8|209962.8|30
1639449610000|2021-12-14 02:40:10|210114.3|209964.3|210099.5|209949.5|210114.3|209964.3|210099.4|209949.4|33
1639449620000|2021-12-14 02:40:20|210099.6|209949.6|210099.4|209949.4|210100.4|209950.4|210099|209949|20
1639449630000|2021-12-14 02:40:30|210099.3|209949.3|210099.3|209949.3|210100.1|209950.1|210099.1|209949.1|15
1639449640000|2021-12-14 02:40:40|210099.4|209949.4|210100.9|209950.9|210102.8|209952.8|210099|209949|28
1639449650000|2021-12-14 02:40:50|210101.1|209951.1|210102.9|209952.9|210103.2|209953.2|210100.9|209950.9|13
1639449660000|2021-12-14 02:41:00|210102.8|209952.8|210103.6|209953.6|210103.9|209953.9|210101.9|209951.9|17
1639449670000|2021-12-14 02:41:10|210103.5|209953.5|210107|209957|210107.3|209957.3|210103.5|209953.5|20
1639449680000|2021-12-14 02:41:20|210107.1|209957.1|210105.5|209955.5|210108.6|209958.6|210105.1|209955.1|17
1639449690000|2021-12-14 02:41:30|210105.4|209955.4|210105.5|209955.5|210106.3|209956.3|210103.4|209953.4|18
1639449700000|2021-12-14 02:41:40|210105.4|209955.4|210106|209956|210106|209956|210105.1|209955.1|9
1639449710000|2021-12-14 02:41:50|210106.1|209956.1|210106.9|209956.9|210107.4|209957.4|210105.8|209955.8|8
1639449720000|2021-12-14 02:42:00|210107.1|209957.1|210102.9|209952.9|210107.6|209957.6|210102.9|209952.9|20
1639449730000|2021-12-14 02:42:10|210102.7|209952.7|210107.5|209957.5|210107.9|209957.9|210102.7|209952.7|20
1639449740000|2021-12-14 02:42:20|210107.4|209957.4|210107.2|209957.2|210107.5|209957.5|210106.3|209956.3|14
1639449750000|2021-12-14 02:42:30|210107.4|209957.4|210110.3|209960.3|210110.4|209960.4|210107.2|209957.2|14
1639449760000|2021-12-14 02:42:40|210110.2|209960.2|210117.3|209967.3|210117.4|209967.4|210110.2|209960.2|22
1639449770000|2021-12-14 02:42:50|210117.1|209967.1|210116|209966|210117.1|209967.1|210114.4|209964.4|23
1639449780000|2021-12-14 02:43:00|210115.9|209965.9|210119.2|209969.2|210121.1|209971.1|210114.8|209964.8|24
1639449790000|2021-12-14 02:43:10|210119.3|209969.3|210108.6|209958.6|210119.8|209969.8|210107.4|209957.4|28
1639449800000|2021-12-14 02:43:20|210109.1|209959.1|210110.2|209960.2|210110.4|209960.4|210109.1|209959.1|16
1639449810000|2021-12-14 02:43:30|210110.5|209960.5|210111.5|209961.5|210111.5|209961.5|210109.5|209959.5|15
1639449820000|2021-12-14 02:43:40|210111.7|209961.7|210117|209967|210118.3|209968.3|210111.3|209961.3|23
1639449830000|2021-12-14 02:43:50|210116.9|209966.9|210121.9|209971.9|210122|209972|210116.9|209966.9|25
1639449840000|2021-12-14 02:44:00|210121.8|209971.8|210115.3|209965.3|210121.9|209971.9|210114.5|209964.5|24
1639449850000|2021-12-14 02:44:10|210115.2|209965.2|210114.5|209964.5|210116.2|209966.2|210114.5|209964.5|20
1639449860000|2021-12-14 02:44:20|210114.9|209964.9|210109.2|209959.2|210114.9|209964.9|210104.7|209954.7|28
1639449870000|2021-12-14 02:44:30|210109|209959|210111.1|209961.1|210112.4|209962.4|210109|209959|18
1639449880000|2021-12-14 02:44:40|210112.2|209962.2|210111.7|209961.7|210112.3|209962.3|210110.6|209960.6|16
1639449890000|2021-12-14 02:44:50|210111.9|209961.9|210112.1|209962.1|210114|209964|210111.4|209961.4|18
1639449900000|2021-12-14 02:45:00|210112.2|209962.2|210116.6|209966.6|210116.8|209966.8|210110.4|209960.4|27
1639449910000|2021-12-14 02:45:10|210116.9|209966.9|210116.6|209966.6|210117.6|209967.6|210115|209965|28
1639449920000|2021-12-14 02:45:20|210117.4|209967.4|210123.2|209973.2|210123.8|209973.8|210117.4|209967.4|19
1639449930000|2021-12-14 02:45:30|210122.9|209972.9|210123.2|209973.2|210123.9|209973.9|210122.8|209972.8|14
1639449940000|2021-12-14 02:45:40|210123.4|209973.4|210125.7|209975.7|210125.8|209975.8|210123.4|209973.4|18
1639449950000|2021-12-14 02:45:50|210126|209976|210127.4|209977.4|210127.9|209977.9|210123.1|209973.1|18
1639449960000|2021-12-14 02:46:00|210127|209977|210121.1|209971.1|210128.3|209978.3|210120.3|209970.3|22
1639449970000|2021-12-14 02:46:10|210120.9|209970.9|210126.3|209976.3|210126.7|209976.7|210120.8|209970.8|22
1639449980000|2021-12-14 02:46:20|210127|209977|210122.1|209972.1|210127.4|209977.4|210122.1|209972.1|22
1639449990000|2021-12-14 02:46:30|210122.2|209972.2|210122|209972|210122.5|209972.5|210121.9|209971.9|12
1639450000000|2021-12-14 02:46:40|210122.5|209972.5|210127|209977|210127|209977|210121.8|209971.8|19
1639450010000|2021-12-14 02:46:50|210127.3|209977.3|210130.6|209980.6|210134.8|209984.8|210127.3|209977.3|21
1639450020000|2021-12-14 02:47:00|210130.5|209980.5|210133.6|209983.6|210133.8|209983.8|210130.5|209980.5|16
1639450030000|2021-12-14 02:47:10|210133.4|209983.4|210121.3|209971.3|210133.4|209983.4|210120.9|209970.9|27
1639450040000|2021-12-14 02:47:20|210121.6|209971.6|210122.6|209972.6|210122.6|209972.6|210120.6|209970.6|18
1639450050000|2021-12-14 02:47:30|210120.6|209970.6|210117.6|209967.6|210121.9|209971.9|210117.6|209967.6|20
1639450060000|2021-12-14 02:47:40|210117.7|209967.7|210121.1|209971.1|210122.1|209972.1|210117.4|209967.4|20
1639450070000|2021-12-14 02:47:50|210121.5|209971.5|210126.3|209976.3|210126.3|209976.3|210120|209970|14
1639450080000|2021-12-14 02:48:00|210123.3|209973.3|210124.9|209974.9|210125.3|209975.3|210122.8|209972.8|22
1639450090000|2021-12-14 02:48:10|210125.4|209975.4|210120.7|209970.7|210126|209976|210118.9|209968.9|26
1639450100000|2021-12-14 02:48:20|210121.1|209971.1|210124.9|209974.9|210124.9|209974.9|210120.2|209970.2|18
1639450110000|2021-12-14 02:48:30|210122.2|209972.2|210126.1|209976.1|210126.1|209976.1|210122.2|209972.2|17
1639450120000|2021-12-14 02:48:40|210126.4|209976.4|210127.3|209977.3|210127.5|209977.5|210123.2|209973.2|19
1639450130000|2021-12-14 02:48:50|210127.2|209977.2|210126.4|209976.4|210128.5|209978.5|210124.3|209974.3|24
1639450140000|2021-12-14 02:49:00|210126.2|209976.2|210133.1|209983.1|210133.1|209983.1|210122.4|209972.4|24
1639450150000|2021-12-14 02:49:10|210132.9|209982.9|210130.8|209980.8|210134.9|209984.9|210129.7|209979.7|19
1639450160000|2021-12-14 02:49:20|210130.9|209980.9|210143|209993|210149|209999|210130.9|209980.9|16
1639450170000|2021-12-14 02:49:30|210142.7|209992.7|210144.6|209994.6|210147.6|209997.6|210142.7|209992.7|19
1639450180000|2021-12-14 02:49:40|210143.9|209993.9|210146.6|209996.6|210147.6|209997.6|210143.6|209993.6|7
1639450190000|2021-12-14 02:49:50|210145.9|209995.9|210149.3|209999.3|210149.3|209999.3|210139.5|209989.5|13
1639450200000|2021-12-14 02:50:00|210146.4|209996.4|210146.4|209996.4|210147.3|209997.3|210144.3|209994.3|13
1639450210000|2021-12-14 02:50:10|210146.3|209996.3|210138.5|209988.5|210146.3|209996.3|210136.5|209986.5|18
1639450220000|2021-12-14 02:50:20|210138.3|209988.3|210137.9|209987.9|210138.5|209988.5|210137|209987|18
1639450230000|2021-12-14 02:50:30|210137.7|209987.7|210137|209987|210138.2|209988.2|210136.9|209986.9|9
1639450240000|2021-12-14 02:50:40|210139.6|209989.6|210140.2|209990.2|210140.6|209990.6|210139.6|209989.6|12
1639450250000|2021-12-14 02:50:50|210143.2|209993.2|210139.5|209989.5|210143.2|209993.2|210139.5|209989.5|11
1639450260000|2021-12-14 02:51:00|210138.3|209988.3|210138.3|209988.3|210141.9|209991.9|210138.3|209988.3|14
1639450270000|2021-12-14 02:51:10|210137.5|209987.5|210139.6|209989.6|210140|209990|210137.5|209987.5|9
1639450280000|2021-12-14 02:51:20|210139.7|209989.7|210140.4|209990.4|210140.5|209990.5|210139|209989|9
1639450290000|2021-12-14 02:51:30|210140.8|209990.8|210141.3|209991.3|210141.9|209991.9|210140.8|209990.8|5
1639450300000|2021-12-14 02:51:40|210141.1|209991.1|210140.7|209990.7|210141.9|209991.9|210139|209989|10
1639450310000|2021-12-14 02:51:50|210140.4|209990.4|210140|209990|210141.1|209991.1|210139.9|209989.9|11
1639450320000|2021-12-14 02:52:00|210140.9|209990.9|210141.7|209991.7|210141.9|209991.9|210140.9|209990.9|6
1639450330000|2021-12-14 02:52:10|210141.5|209991.5|210142.7|209992.7|210144.2|209994.2|210141.1|209991.1|12
1639450340000|2021-12-14 02:52:20|210143.2|209993.2|210141.4|209991.4|210144.1|209994.1|210141.4|209991.4|7
1639450350000|2021-12-14 02:52:30|210141.3|209991.3|210143.4|209993.4|210145|209995|210141.3|209991.3|10
1639450360000|2021-12-14 02:52:40|210142.1|209992.1|210141.7|209991.7|210142.3|209992.3|210141.6|209991.6|9
1639450370000|2021-12-14 02:52:50|210141.8|209991.8|210142.4|209992.4|210143.3|209993.3|210141.8|209991.8|7
1639450380000|2021-12-14 02:53:00|210142.1|209992.1|210143.6|209993.6|210145.7|209995.7|210142|209992|12
1639450390000|2021-12-14 02:53:10|210143|209993|210147.6|209997.6|210148.2|209998.2|210141.8|209991.8|15
1639450400000|2021-12-14 02:53:20|210147.4|209997.4|210146.2|209996.2|210147.4|209997.4|210146|209996|8
1639450410000|2021-12-14 02:53:30|210146.4|209996.4|210145.9|209995.9|210146.4|209996.4|210143.7|209993.7|13
1639450420000|2021-12-14 02:53:40|210146.2|209996.2|210138.1|209988.1|210148|209998|210138|209988|12
1639450430000|2021-12-14 02:53:50|210138.9|209988.9|210140.1|209990.1|210141.3|209991.3|210138|209988|14
1639450440000|2021-12-14 02:54:00|210139.8|209989.8|210138.2|209988.2|210139.8|209989.8|210138.2|209988.2|12
1639450450000|2021-12-14 02:54:10|210138.1|209988.1|210136.7|209986.7|210141.6|209991.6|210135.5|209985.5|14
1639450460000|2021-12-14 02:54:20|210137|209987|210137.7|209987.7|210139.1|209989.1|210136.1|209986.1|9
1639450470000|2021-12-14 02:54:30|210137.9|209987.9|210138.2|209988.2|210138.8|209988.8|210137.9|209987.9|5
1639450480000|2021-12-14 02:54:40|210138|209988|210138.7|209988.7|210139.2|209989.2|210130.9|209980.9|14
1639450490000|2021-12-14 02:54:50|210138.3|209988.3|210148|209998|210149.9|209999.9|210138|209988|22
1639450500000|2021-12-14 02:55:00|210147.1|209997.1|210147|209997|210147.3|209997.3|210144.5|209994.5|19
1639450510000|2021-12-14 02:55:10|210147.3|209997.3|210151.8|210001.8|210155.3|210005.3|210146.6|209996.6|28
1639450520000|2021-12-14 02:55:20|210152.1|210002.1|210149.5|209999.5|210152.6|210002.6|210149.5|209999.5|21
1639450530000|2021-12-14 02:55:30|210150.6|210000.6|210147.1|209997.1|210150.6|210000.6|210145.6|209995.6|14
1639450540000|2021-12-14 02:55:40|210146.7|209996.7|210152.2|210002.2|210153.7|210003.7|210145.7|209995.7|19
1639450550000|2021-12-14 02:55:50|210150.5|210000.5|210145.1|209995.1|210150.8|210000.8|210145|209995|16
1639450560000|2021-12-14 02:56:00|210145.2|209995.2|210147|209997|210151.7|210001.7|210144.2|209994.2|19
1639450570000|2021-12-14 02:56:10|210149.7|209999.7|210141.9|209991.9|210151.6|210001.6|210140.3|209990.3|30
1639450580000|2021-12-14 02:56:20|210139|209989|210137.7|209987.7|210141.9|209991.9|210132.1|209982.1|25
1639450590000|2021-12-14 02:56:30|210137.8|209987.8|210136|209986|210138|209988|210135.3|209985.3|18
1639450600000|2021-12-14 02:56:40|210134.8|209984.8|210145.8|209995.8|210147.3|209997.3|210134.2|209984.2|27
1639450610000|2021-12-14 02:56:50|210145.9|209995.9|210145.5|209995.5|210146.8|209996.8|210140.7|209990.7|20
1639450620000|2021-12-14 02:57:00|210145.1|209995.1|210146|209996|210150|210000|210136.7|209986.7|34
1639450630000|2021-12-14 02:57:10|210145.9|209995.9|210150|210000|210151.3|210001.3|210144.1|209994.1|31
1639450640000|2021-12-14 02:57:20|210149.4|209999.4|210195|210045|210198.7|210048.7|210149.1|209999.1|31
1639450650000|2021-12-14 02:57:30|210192.4|210042.4|210189.7|210039.7|210192.5|210042.5|210187.4|210037.4|33
1639450660000|2021-12-14 02:57:40|210190.6|210040.6|210187.2|210037.2|210190.6|210040.6|210186.4|210036.4|28
1639450670000|2021-12-14 02:57:50|210187.1|210037.1|210188.2|210038.2|210190.4|210040.4|210186.2|210036.2|27
1639450680000|2021-12-14 02:58:00|210186.4|210036.4|210180.2|210030.2|210186.4|210036.4|210175.4|210025.4|32
1639450690000|2021-12-14 02:58:10|210180.8|210030.8|210182.1|210032.1|210183|210033|210179.5|210029.5|19
1639450700000|2021-12-14 02:58:20|210182.2|210032.2|210181.7|210031.7|210183|210033|210181|210031|22
1639450710000|2021-12-14 02:58:30|210182.1|210032.1|210242.5|210092.5|210250.5|210100.5|210180|210030|34
1639450720000|2021-12-14 02:58:40|210242.4|210092.4|210242.3|210092.3|210244.2|210094.2|210238.8|210088.8|21
1639450730000|2021-12-14 02:58:50|210241.1|210091.1|210242.6|210092.6|210249.7|210099.7|210236.7|210086.7|24
1639450740000|2021-12-14 02:59:00|210240.7|210090.7|210239.9|210089.9|210241.6|210091.6|210238.9|210088.9|18
1639450750000|2021-12-14 02:59:10|210239.5|210089.5|210245.1|210095.1|210248|210098|210239.2|210089.2|10
1639450760000|2021-12-14 02:59:20|210245.9|210095.9|210238.9|210088.9|210245.9|210095.9|210238.9|210088.9|14
1639450770000|2021-12-14 02:59:30|210240.4|210090.4|210240.4|210090.4|210240.6|210090.6|210238.5|210088.5|14
1639450780000|2021-12-14 02:59:40|210240.1|210090.1|210244|210094|210247.6|210097.6|210239|210089|14
1639450790000|2021-12-14 02:59:50|210242.7|210092.7|210239.6|210089.6|210244.1|210094.1|210239.6|210089.6|12
1639450800000|2021-12-14 03:00:00|210241.4|210091.4|210237|210087|210247.2|210097.2|210235.1|210085.1|15
1639450810000|2021-12-14 03:00:10|210240.5|210090.5|210243|210093|210249.2|210099.2|210238.4|210088.4|13
1639450820000|2021-12-14 03:00:20|210245|210095|210238|210088|210245|210095|210238|210088|14
1639450830000|2021-12-14 03:00:30|210239.3|210089.3|210244.3|210094.3|210244.3|210094.3|210235.6|210085.6|10
1639450840000|2021-12-14 03:00:40|210242.1|210092.1|210241.2|210091.2|210245.6|210095.6|210241.1|210091.1|13
1639450850000|2021-12-14 03:00:50|210239.3|210089.3|210242.3|210092.3|210243.5|210093.5|210239.3|210089.3|7
1639450860000|2021-12-14 03:01:00|210242.1|210092.1|210247.3|210097.3|210247.3|210097.3|210238.8|210088.8|6
1639450870000|2021-12-14 03:01:10|210250.1|210100.1|210239.8|210089.8|210250.1|210100.1|210238.4|210088.4|17
1639450880000|2021-12-14 03:01:20|210239.6|210089.6|210243.6|210093.6|210243.6|210093.6|210238|210088|15
1639450890000|2021-12-14 03:01:30|210244.8|210094.8|210240.4|210090.4|210245|210095|210240.4|210090.4|19
1639450900000|2021-12-14 03:01:40|210240|210090|210245.6|210095.6|210245.6|210095.6|210237.2|210087.2|6
1639450910000|2021-12-14 03:01:50|210243.9|210093.9|210239.3|210089.3|210243.9|210093.9|210238.8|210088.8|15
1639450920000|2021-12-14 03:02:00|210238.3|210088.3|210239.2|210089.2|210242|210092|210233.5|210083.5|20
1639450930000|2021-12-14 03:02:10|210239|210089|210219.1|210069.1|210239|210089|210214.5|210064.5|23
1639450940000|2021-12-14 03:02:20|210218.5|210068.5|210201.5|210051.5|210219|210069|210194.8|210044.8|21
1639450950000|2021-12-14 03:02:30|210202.1|210052.1|210202.2|210052.2|210208.3|210058.3|210199.8|210049.8|22
1639450960000|2021-12-14 03:02:40|210202.4|210052.4|210204.1|210054.1|210209.2|210059.2|210202.4|210052.4|23
1639450970000|2021-12-14 03:02:50|210204.7|210054.7|210202.8|210052.8|210205.9|210055.9|210201.8|210051.8|16
1639450980000|2021-12-14 03:03:00|210201.6|210051.6|210201.8|210051.8|210203.8|210053.8|210201|210051|17
1639450990000|2021-12-14 03:03:10|210201.9|210051.9|210206.6|210056.6|210212.5|210062.5|210201.9|210051.9|25
1639451000000|2021-12-14 03:03:20|210206.8|210056.8|210204.9|210054.9|210207.7|210057.7|210203.3|210053.3|30
1639451010000|2021-12-14 03:03:30|210205.6|210055.6|210207.1|210057.1|210208.5|210058.5|210204.8|210054.8|34
1639451020000|2021-12-14 03:03:40|210206.2|210056.2|210207.2|210057.2|210208.8|210058.8|210206.2|210056.2|31
1639451030000|2021-12-14 03:03:50|210207.4|210057.4|210205.6|210055.6|210209.3|210059.3|210202.7|210052.7|32
1639451040000|2021-12-14 03:04:00|210206.8|210056.8|210209.1|210059.1|210209.1|210059.1|210204|210054|34
1639451050000|2021-12-14 03:04:10|210209.2|210059.2|210199.1|210049.1|210210.3|210060.3|210197.5|210047.5|31
1639451060000|2021-12-14 03:04:20|210198.3|210048.3|210197.6|210047.6|210202.9|210052.9|210197.6|210047.6|18
1639451070000|2021-12-14 03:04:30|210199.3|210049.3|210205.4|210055.4|210205.6|210055.6|210198.9|210048.9|26
1639451080000|2021-12-14 03:04:40|210205.6|210055.6|210205.1|210055.1|210206.9|210056.9|210203.5|210053.5|22
1639451090000|2021-12-14 03:04:50|210205.4|210055.4|210206.4|210056.4|210208.2|210058.2|210204.8|210054.8|28
1639451100000|2021-12-14 03:05:00|210206.7|210056.7|210206.7|210056.7|210210|210060|210205.1|210055.1|29
1639451110000|2021-12-14 03:05:10|210207.1|210057.1|210205.7|210055.7|210208.4|210058.4|210205.7|210055.7|30
1639451120000|2021-12-14 03:05:20|210205.6|210055.6|210203.7|210053.7|210206.7|210056.7|210201.9|210051.9|30
1639451130000|2021-12-14 03:05:30|210204.2|210054.2|210202.6|210052.6|210207.8|210057.8|210200.5|210050.5|26
1639451140000|2021-12-14 03:05:40|210203.6|210053.6|210205.4|210055.4|210206.6|210056.6|210203|210053|28
1639451150000|2021-12-14 03:05:50|210205.6|210055.6|210206|210056|210206.9|210056.9|210205.3|210055.3|24
1639451160000|2021-12-14 03:06:00|210205.8|210055.8|210204.6|210054.6|210206.5|210056.5|210201.5|210051.5|16
1639451170000|2021-12-14 03:06:10|210203.3|210053.3|210204.5|210054.5|210206.2|210056.2|210203.3|210053.3|28
1639451180000|2021-12-14 03:06:20|210205.2|210055.2|210205.2|210055.2|210207.2|210057.2|210202.8|210052.8|34
1639451190000|2021-12-14 03:06:30|210204.3|210054.3|210204.7|210054.7|210207.1|210057.1|210201.1|210051.1|32
1639451200000|2021-12-14 03:06:40|210203.6|210053.6|210206.6|210056.6|210206.9|210056.9|210202.1|210052.1|35
1639451210000|2021-12-14 03:06:50|210204.3|210054.3|210204.6|210054.6|210207.5|210057.5|210203.3|210053.3|30
1639451220000|2021-12-14 03:07:00|210207.1|210057.1|210219.5|210069.5|210222.3|210072.3|210204.8|210054.8|28
1639451230000|2021-12-14 03:07:10|210219.3|210069.3|210219.2|210069.2|210221.3|210071.3|210216.8|210066.8|25
1639451240000|2021-12-14 03:07:20|210219.8|210069.8|210216.6|210066.6|210221.8|210071.8|210215|210065|23
1639451250000|2021-12-14 03:07:30|210216.7|210066.7|210215.2|210065.2|210216.9|210066.9|210214.3|210064.3|19
1639451260000|2021-12-14 03:07:40|210215.1|210065.1|210217|210067|210217.1|210067.1|210214|210064|17
1639451270000|2021-12-14 03:07:50|210217.1|210067.1|210228.4|210078.4|210233.5|210083.5|210217.1|210067.1|22
1639451280000|2021-12-14 03:08:00|210228.6|210078.6|210226.6|210076.6|210234.5|210084.5|210218.5|210068.5|28
1639451290000|2021-12-14 03:08:10|210226.5|210076.5|210223.2|210073.2|210230.2|210080.2|210223.2|210073.2|21
1639451300000|2021-12-14 03:08:20|210225.9|210075.9|210223.3|210073.3|210226.3|210076.3|210218.4|210068.4|12
1639451310000|2021-12-14 03:08:30|210224.1|210074.1|210227|210077|210230.5|210080.5|210222.2|210072.2|27
1639451320000|2021-12-14 03:08:40|210226.9|210076.9|210210.7|210060.7|210231.3|210081.3|210210.2|210060.2|24
1639451330000|2021-12-14 03:08:50|210211.5|210061.5|210215.8|210065.8|210216.6|210066.6|210211.5|210061.5|32
1639451340000|2021-12-14 03:09:00|210215.6|210065.6|210215.3|210065.3|210216.7|210066.7|210214.3|210064.3|29
1639451350000|2021-12-14 03:09:10|210215.7|210065.7|210223.1|210073.1|210228.4|210078.4|210213.7|210063.7|34
1639451360000|2021-12-14 03:09:20|210229.4|210079.4|210232.8|210082.8|210232.9|210082.9|210228.2|210078.2|26
1639451370000|2021-12-14 03:09:30|210232.1|210082.1|210231.5|210081.5|210234.3|210084.3|210227|210077|26
1639451380000|2021-12-14 03:09:40|210231.8|210081.8|210225.5|210075.5|210236.1|210086.1|210221.3|210071.3|25
1639451390000|2021-12-14 03:09:50|210226.5|210076.5|210237.6|210087.6|210237.7|210087.7|210226.5|210076.5|20
1639451400000|2021-12-14 03:10:00|210236.8|210086.8|210233|210083|210238.9|210088.9|210228.1|210078.1|25
1639451410000|2021-12-14 03:10:10|210232.8|210082.8|210234.1|210084.1|210240.8|210090.8|210232.8|210082.8|19
1639451420000|2021-12-14 03:10:20|210233.7|210083.7|210241.3|210091.3|210241.3|210091.3|210223.3|210073.3|30
1639451430000|2021-12-14 03:10:30|210241.7|210091.7|210247.7|210097.7|210251.2|210101.2|210241.7|210091.7|29
1639451440000|2021-12-14 03:10:40|210240.7|210090.7|210240.6|210090.6|210242.3|210092.3|210237.5|210087.5|27
1639451450000|2021-12-14 03:10:50|210240.5|210090.5|210241.9|210091.9|210250.3|210100.3|210237|210087|17
1639451460000|2021-12-14 03:11:00|210243.1|210093.1|210247.1|210097.1|210247.1|210097.1|210239.5|210089.5|22
1639451470000|2021-12-14 03:11:10|210246.2|210096.2|210247.3|210097.3|210251.3|210101.3|210246.2|210096.2|38
1639451480000|2021-12-14 03:11:20|210247.5|210097.5|210247.4|210097.4|210247.9|210097.9|210245.6|210095.6|30
1639451490000|2021-12-14 03:11:30|210247.7|210097.7|210251.8|210101.8|210251.8|210101.8|210245.4|210095.4|33
1639451500000|2021-12-14 03:11:40|210251.5|210101.5|210249.7|210099.7|210253.5|210103.5|210247.5|210097.5|29
1639451510000|2021-12-14 03:11:50|210250.2|210100.2|210247.5|210097.5|210251.7|210101.7|210247.3|210097.3|30
1639451520000|2021-12-14 03:12:00|210248.2|210098.2|210230.7|210080.7|210248.9|210098.9|210226.2|210076.2|25
1639451530000|2021-12-14 03:12:10|210230.2|210080.2|210219.3|210069.3|210230.2|210080.2|210218.6|210068.6|24
1639451540000|2021-12-14 03:12:20|210218.5|210068.5|210223.3|210073.3|210226.2|210076.2|210218|210068|15
1639451550000|2021-12-14 03:12:30|210222.8|210072.8|210221.9|210071.9|210223.5|210073.5|210221.2|210071.2|19
1639451560000|2021-12-14 03:12:40|210221.4|210071.4|210222.3|210072.3|210223.4|210073.4|210220.5|210070.5|15
1639451570000|2021-12-14 03:12:50|210222.5|210072.5|210222.6|210072.6|210222.6|210072.6|210222.3|210072.3|6
1639451580000|2021-12-14 03:13:00|210222.7|210072.7|210224.9|210074.9|210228.3|210078.3|210222.7|210072.7|19
1639451590000|2021-12-14 03:13:10|210225.5|210075.5|210225.2|210075.2|210225.5|210075.5|210224.3|210074.3|19
1639451600000|2021-12-14 03:13:20|210224.1|210074.1|210226.4|210076.4|210229.4|210079.4|210223.5|210073.5|21
1639451610000|2021-12-14 03:13:30|210224.7|210074.7|210225.4|210075.4|210225.6|210075.6|210224.2|210074.2|19
1639451620000|2021-12-14 03:13:40|210224.8|210074.8|210224.7|210074.7|210225.4|210075.4|210224.3|210074.3|15
1639451630000|2021-12-14 03:13:50|210224|210074|210224.3|210074.3|210224.7|210074.7|210221.2|210071.2|19
1639451640000|2021-12-14 03:14:00|210224.4|210074.4|210229.9|210079.9|210247.1|210097.1|210224.4|210074.4|23
1639451650000|2021-12-14 03:14:10|210229.8|210079.8|210231.3|210081.3|210235.6|210085.6|210229.4|210079.4|28
1639451660000|2021-12-14 03:14:20|210231.1|210081.1|210233.9|210083.9|210234.3|210084.3|210230.1|210080.1|25
1639451670000|2021-12-14 03:14:30|210232.6|210082.6|210235.5|210085.5|210237.7|210087.7|210231.8|210081.8|28
1639451680000|2021-12-14 03:14:40|210235.4|210085.4|210233.9|210083.9|210238.5|210088.5|210233.9|210083.9|30
1639451690000|2021-12-14 03:14:50|210234.1|210084.1|210235.7|210085.7|210235.9|210085.9|210234.1|210084.1|24
1639451700000|2021-12-14 03:15:00|210235.8|210085.8|210231.4|210081.4|210235.8|210085.8|210231.4|210081.4|16
1639451710000|2021-12-14 03:15:10|210231.6|210081.6|210230.7|210080.7|210231.8|210081.8|210229.4|210079.4|17
1639451720000|2021-12-14 03:15:20|210230.4|210080.4|210231.8|210081.8|210232.6|210082.6|210230.4|210080.4|13
1639451730000|2021-12-14 03:15:30|210232.4|210082.4|210230.6|210080.6|210232.7|210082.7|210230|210080|17
1639451740000|2021-12-14 03:15:40|210231.2|210081.2|210236|210086|210240.3|210090.3|210230.7|210080.7|20
1639451750000|2021-12-14 03:15:50|210235.3|210085.3|210236.1|210086.1|210236.8|210086.8|210235.3|210085.3|10
1639451760000|2021-12-14 03:16:00|210236.5|210086.5|210229.5|210079.5|210237|210087|210228.5|210078.5|15
1639451770000|2021-12-14 03:16:10|210229.6|210079.6|210231.8|210081.8|210232.4|210082.4|210229.3|210079.3|17
1639451780000|2021-12-14 03:16:20|210244.9|210094.9|210233.1|210083.1|210244.9|210094.9|210232.6|210082.6|15
1639451790000|2021-12-14 03:16:30|210233.4|210083.4|210234.9|210084.9|210234.9|210084.9|210233|210083|13
1639451800000|2021-12-14 03:16:40|210234.7|210084.7|210229.4|210079.4|210234.7|210084.7|210229.1|210079.1|11
1639451810000|2021-12-14 03:16:50|210230.2|210080.2|210228.2|210078.2|210230.6|210080.6|210227.7|210077.7|13
1639451820000|2021-12-14 03:17:00|210231.4|210081.4|210230.1|210080.1|210231.9|210081.9|210229.8|210079.8|17
1639451830000|2021-12-14 03:17:10|210230.5|210080.5|210230.6|210080.6|210230.9|210080.9|210229.5|210079.5|13
1639451840000|2021-12-14 03:17:20|210231.7|210081.7|210230.4|210080.4|210231.9|210081.9|210229.2|210079.2|17
1639451850000|2021-12-14 03:17:30|210231.3|210081.3|210231.3|210081.3|210231.7|210081.7|210229.7|210079.7|21
1639451860000|2021-12-14 03:17:40|210230.9|210080.9|210230.8|210080.8|210239.6|210089.6|210228.1|210078.1|24
1639451870000|2021-12-14 03:17:50|210230.5|210080.5|210230.5|210080.5|210231.5|210081.5|210230.3|210080.3|16
1639451880000|2021-12-14 03:18:00|210231.7|210081.7|210223.4|210073.4|210231.9|210081.9|210221.2|210071.2|28
1639451890000|2021-12-14 03:18:10|210223.8|210073.8|210216.9|210066.9|210224.4|210074.4|210216.3|210066.3|26
1639451900000|2021-12-14 03:18:20|210218.1|210068.1|210219.4|210069.4|210221.5|210071.5|210218.1|210068.1|12
1639451910000|2021-12-14 03:18:30|210219.8|210069.8|210217.5|210067.5|210220.1|210070.1|210217.1|210067.1|13
1639451920000|2021-12-14 03:18:40|210218|210068|210214.3|210064.3|210218.9|210068.9|210214.3|210064.3|13
1639451930000|2021-12-14 03:18:50|210214.8|210064.8|210216.4|210066.4|210217|210067|210213.8|210063.8|12
1639451940000|2021-12-14 03:19:00|210217.4|210067.4|210195.3|210045.3|210217.4|210067.4|210192.9|210042.9|25
1639451950000|2021-12-14 03:19:10|210196.1|210046.1|210195.4|210045.4|210196.9|210046.9|210194.9|210044.9|29
1639451960000|2021-12-14 03:19:20|210195.6|210045.6|210197|210047|210197.2|210047.2|210195.6|210045.6|14
1639451970000|2021-12-14 03:19:30|210197.2|210047.2|210195.4|210045.4|210198|210048|210194.5|210044.5|17
1639451980000|2021-12-14 03:19:40|210194.4|210044.4|210197.4|210047.4|210197.4|210047.4|210194.3|210044.3|18
1639451990000|2021-12-14 03:19:50|210197.9|210047.9|210199.7|210049.7|210204.2|210054.2|210196.4|210046.4|14
1639452000000|2021-12-14 03:20:00|210199.8|210049.8|210203.5|210053.5|210207.1|210057.1|210199.1|210049.1|17
1639452010000|2021-12-14 03:20:10|210203.8|210053.8|210204.7|210054.7|210206.5|210056.5|210202.5|210052.5|29
1639452020000|2021-12-14 03:20:20|210203.6|210053.6|210202.5|210052.5|210204.7|210054.7|210202.5|210052.5|19
1639452030000|2021-12-14 03:20:30|210202.7|210052.7|210204.2|210054.2|210208.7|210058.7|210200.7|210050.7|23
1639452040000|2021-12-14 03:20:40|210205.2|210055.2|210204.9|210054.9|210209.1|210059.1|210204|210054|28
1639452050000|2021-12-14 03:20:50|210203.7|210053.7|210205.4|210055.4|210206.2|210056.2|210203.5|210053.5|23
1639452060000|2021-12-14 03:21:00|210208|210058|210204.4|210054.4|210208.7|210058.7|210203.4|210053.4|24
1639452070000|2021-12-14 03:21:10|210204.8|210054.8|210207.2|210057.2|210209.9|210059.9|210203.9|210053.9|25
1639452080000|2021-12-14 03:21:20|210207.3|210057.3|210207|210057|210209.3|210059.3|210203.7|210053.7|23
1639452090000|2021-12-14 03:21:30|210207.6|210057.6|210208.5|210058.5|210208.5|210058.5|210206.7|210056.7|25
1639452100000|2021-12-14 03:21:40|210209.1|210059.1|210215.3|210065.3|210217.3|210067.3|210208.8|210058.8|21
1639452110000|2021-12-14 03:21:50|210215.2|210065.2|210213.7|210063.7|210215.5|210065.5|210212.6|210062.6|12
1639452120000|2021-12-14 03:22:00|210213.8|210063.8|210215.2|210065.2|210216.7|210066.7|210213.8|210063.8|15
1639452130000|2021-12-14 03:22:10|210214.7|210064.7|210215.8|210065.8|210220.7|210070.7|210211|210061|23
1639452140000|2021-12-14 03:22:20|210215.6|210065.6|210215.2|210065.2|210216.1|210066.1|210214.5|210064.5|23
1639452150000|2021-12-14 03:22:30|210215.3|210065.3|210214.3|210064.3|210217.7|210067.7|210208.4|210058.4|23
1639452160000|2021-12-14 03:22:40|210215.3|210065.3|210209.7|210059.7|210215.5|210065.5|210208.2|210058.2|19
1639452170000|2021-12-14 03:22:50|210210.9|210060.9|210213|210063|210216.9|210066.9|210209.5|210059.5|23
1639452180000|2021-12-14 03:23:00|210212.6|210062.6|210208.3|210058.3|210212.6|210062.6|210207.7|210057.7|18
1639452190000|2021-12-14 03:23:10|210208.6|210058.6|210207.6|210057.6|210208.7|210058.7|210207.4|210057.4|11
1639452200000|2021-12-14 03:23:20|210208.2|210058.2|210206.4|210056.4|210208.2|210058.2|210203.7|210053.7|10
1639452210000|2021-12-14 03:23:30|210206.5|210056.5|210208.1|210058.1|210209|210059|210206.5|210056.5|13
1639452220000|2021-12-14 03:23:40|210208.2|210058.2|210210.3|210060.3|210211.1|210061.1|210208.2|210058.2|18
1639452230000|2021-12-14 03:23:50|210210.4|210060.4|210209.8|210059.8|210210.4|210060.4|210209.7|210059.7|8
1639452240000|2021-12-14 03:24:00|210210.6|210060.6|210209.9|210059.9|210210.6|210060.6|210206.8|210056.8|12
1639452250000|2021-12-14 03:24:10|210210.3|210060.3|210209.2|210059.2|210210.3|210060.3|210206.6|210056.6|9
1639452260000|2021-12-14 03:24:20|210209.7|210059.7|210209.7|210059.7|210209.9|210059.9|210208.5|210058.5|9
1639452270000|2021-12-14 03:24:30|210209.5|210059.5|210209|210059|210209.6|210059.6|210208.5|210058.5|8
1639452280000|2021-12-14 03:24:40|210210.1|210060.1|210209.1|210059.1|210210.1|210060.1|210208.7|210058.7|6
1639452290000|2021-12-14 03:24:50|210209.3|210059.3|210211.5|210061.5|210211.5|210061.5|210208.9|210058.9|10
1639452300000|2021-12-14 03:25:00|210211.1|210061.1|210209.6|210059.6|210211.9|210061.9|210208.8|210058.8|12
1639452310000|2021-12-14 03:25:10|210214.1|210064.1|210214.2|210064.2|210220.4|210070.4|210213.2|210063.2|11
1639452320000|2021-12-14 03:25:20|210214.6|210064.6|210213.4|210063.4|210214.6|210064.6|210213.2|210063.2|9
1639452330000|2021-12-14 03:25:30|210210.3|210060.3|210209.8|210059.8|210210.3|210060.3|210209.1|210059.1|4
1639452340000|2021-12-14 03:25:40|210210.2|210060.2|210210.9|210060.9|210211.2|210061.2|210207.3|210057.3|14
1639452350000|2021-12-14 03:25:50|210211.4|210061.4|210209.8|210059.8|210211.9|210061.9|210209.8|210059.8|10
1639452360000|2021-12-14 03:26:00|210210.2|210060.2|210208.9|210058.9|210210.8|210060.8|210207.5|210057.5|16
1639452370000|2021-12-14 03:26:10|210208.6|210058.6|210210.2|210060.2|210210.2|210060.2|210207.8|210057.8|11
1639452380000|2021-12-14 03:26:20|210210.4|210060.4|210208.4|210058.4|210210.4|210060.4|210207.5|210057.5|8
1639452390000|2021-12-14 03:26:30|210209.4|210059.4|210210.1|210060.1|210211.4|210061.4|210208|210058|10
1639452400000|2021-12-14 03:26:40|210210.7|210060.7|210210|210060|210210.7|210060.7|210207.5|210057.5|12
1639452410000|2021-12-14 03:26:50|210210.2|210060.2|210211.4|210061.4|210211.7|210061.7|210209.1|210059.1|14
1639452420000|2021-12-14 03:27:00|210212|210062|210212.7|210062.7|210213.2|210063.2|210208.2|210058.2|16
1639452430000|2021-12-14 03:27:10|210211.9|210061.9|210209.6|210059.6|210212.2|210062.2|210209.6|210059.6|10
1639452440000|2021-12-14 03:27:20|210211.6|210061.6|210210.9|210060.9|210212.3|210062.3|210210.7|210060.7|11
1639452450000|2021-12-14 03:27:30|210211.3|210061.3|210215.1|210065.1|210215.1|210065.1|210211.3|210061.3|8
1639452460000|2021-12-14 03:27:40|210213.6|210063.6|210215.1|210065.1|210215.6|210065.6|210213.4|210063.4|10
1639452470000|2021-12-14 03:27:50|210219.3|210069.3|210212.9|210062.9|210219.6|210069.6|210212.7|210062.7|14
1639452480000|2021-12-14 03:28:00|210213.8|210063.8|210214|210064|210215.4|210065.4|210213.8|210063.8|11
1639452490000|2021-12-14 03:28:10|210213.7|210063.7|210215.8|210065.8|210218.9|210068.9|210213.7|210063.7|12
1639452500000|2021-12-14 03:28:20|210217.4|210067.4|210212.7|210062.7|210217.8|210067.8|210210.8|210060.8|9
1639452510000|2021-12-14 03:28:30|210213.3|210063.3|210215.9|210065.9|210215.9|210065.9|210213|210063|10
1639452520000|2021-12-14 03:28:40|210216.4|210066.4|210213.5|210063.5|210217.8|210067.8|210208.7|210058.7|13
1639452530000|2021-12-14 03:28:50|210214.4|210064.4|210215.2|210065.2|210216.2|210066.2|210213.4|210063.4|10
1639452540000|2021-12-14 03:29:00|210215.7|210065.7|210213|210063|210215.7|210065.7|210210.9|210060.9|12
1639452550000|2021-12-14 03:29:10|210212.7|210062.7|210214.2|210064.2|210214.7|210064.7|210212.3|210062.3|15
1639452560000|2021-12-14 03:29:20|210215.2|210065.2|210211.7|210061.7|210215.2|210065.2|210208.8|210058.8|8
1639452570000|2021-12-14 03:29:30|210207.6|210057.6|210211.6|210061.6|210213.2|210063.2|210207.6|210057.6|17
1639452580000|2021-12-14 03:29:40|210211.9|210061.9|210211.7|210061.7|210212.1|210062.1|210210.3|210060.3|11
1639452590000|2021-12-14 03:29:50|210218.2|210068.2|210211.5|210061.5|210218.2|210068.2|210210.3|210060.3|15
1639452600000|2021-12-14 03:30:00|210211.4|210061.4|210213.1|210063.1|210213.6|210063.6|210211.4|210061.4|16
1639452610000|2021-12-14 03:30:10|210212.4|210062.4|210219.2|210069.2|210219.2|210069.2|210209.3|210059.3|22
1639452620000|2021-12-14 03:30:20|210219.3|210069.3|210218.6|210068.6|210222.2|210072.2|210214.5|210064.5|17
1639452630000|2021-12-14 03:30:30|210216|210066|210216.4|210066.4|210221.1|210071.1|210215.1|210065.1|16
1639452640000|2021-12-14 03:30:40|210218.5|210068.5|210216|210066|210219.9|210069.9|210212.6|210062.6|22
1639452650000|2021-12-14 03:30:50|210216.1|210066.1|210216.3|210066.3|210217.3|210067.3|210215.7|210065.7|15
1639452660000|2021-12-14 03:31:00|210219.3|210069.3|210215.2|210065.2|210219.5|210069.5|210214.5|210064.5|15
1639452670000|2021-12-14 03:31:10|210214.9|210064.9|210214.4|210064.4|210215.3|210065.3|210213.6|210063.6|14
1639452680000|2021-12-14 03:31:20|210214.7|210064.7|210219.3|210069.3|210220.9|210070.9|210214.5|210064.5|17
1639452690000|2021-12-14 03:31:30|210219.4|210069.4|210212.1|210062.1|210219.4|210069.4|210208.1|210058.1|13
1639452700000|2021-12-14 03:31:40|210211.4|210061.4|210218.8|210068.8|210221.8|210071.8|210211.4|210061.4|17
1639452710000|2021-12-14 03:31:50|210220.4|210070.4|210219.7|210069.7|210222.3|210072.3|210217.3|210067.3|14
1639452720000|2021-12-14 03:32:00|210219.3|210069.3|210214.1|210064.1|210220|210070|210212|210062|10
1639452730000|2021-12-14 03:32:10|210214|210064|210211.3|210061.3|210215.2|210065.2|210208.8|210058.8|9
1639452740000|2021-12-14 03:32:20|210211.6|210061.6|210212.1|210062.1|210212.1|210062.1|210209.5|210059.5|15
1639452750000|2021-12-14 03:32:30|210213|210063|210209.7|210059.7|210213.4|210063.4|210209|210059|20
1639452760000|2021-12-14 03:32:40|210209.6|210059.6|210213.3|210063.3|210213.3|210063.3|210209.6|210059.6|16
1639452770000|2021-12-14 03:32:50|210212.1|210062.1|210216.7|210066.7|210220|210070|210211.8|210061.8|20
1639452780000|2021-12-14 03:33:00|210216.2|210066.2|210237.5|210087.5|210246.8|210096.8|210213.5|210063.5|24
1639452790000|2021-12-14 03:33:10|210238.3|210088.3|210235.4|210085.4|210240.6|210090.6|210234.5|210084.5|20
1639452800000|2021-12-14 03:33:20|210237.2|210087.2|210237.8|210087.8|210244.7|210094.7|210236.3|210086.3|17
1639452810000|2021-12-14 03:33:30|210235.7|210085.7|210236.4|210086.4|210237.8|210087.8|210230.4|210080.4|13
1639452820000|2021-12-14 03:33:40|210233.6|210083.6|210233.3|210083.3|210234.3|210084.3|210230.5|210080.5|13
1639452830000|2021-12-14 03:33:50|210233.6|210083.6|210230.1|210080.1|210233.8|210083.8|210228.4|210078.4|14
1639452840000|2021-12-14 03:34:00|210230.6|210080.6|210235.8|210085.8|210239.6|210089.6|210230.6|210080.6|18
1639452850000|2021-12-14 03:34:10|210236|210086|210228.3|210078.3|210236.2|210086.2|210228.3|210078.3|15
1639452860000|2021-12-14 03:34:20|210228.1|210078.1|210231.3|210081.3|210231.6|210081.6|210228.1|210078.1|20
1639452870000|2021-12-14 03:34:30|210229|210079|210228.4|210078.4|210230.2|210080.2|210227.8|210077.8|14
1639452880000|2021-12-14 03:34:40|210230.1|210080.1|210240.2|210090.2|210243.8|210093.8|210228.5|210078.5|12
1639452890000|2021-12-14 03:34:50|210239.2|210089.2|210239.8|210089.8|210241.6|210091.6|210235|210085|18
1639452900000|2021-12-14 03:35:00|210239.9|210089.9|210245.7|210095.7|210246.6|210096.6|210237.4|210087.4|24
1639452910000|2021-12-14 03:35:10|210245.3|210095.3|210242|210092|210247.8|210097.8|210240.8|210090.8|25
1639452920000|2021-12-14 03:35:20|210240.6|210090.6|210279.7|210129.7|210289.4|210139.4|210240.6|210090.6|31
1639452930000|2021-12-14 03:35:30|210282.4|210132.4|210287.2|210137.2|210291.4|210141.4|210281.9|210131.9|29
1639452940000|2021-12-14 03:35:40|210286.8|210136.8|210283.5|210133.5|210287|210137|210282.1|210132.1|22
1639452950000|2021-12-14 03:35:50|210283.4|210133.4|210285.6|210135.6|210285.6|210135.6|210275.9|210125.9|23
1639452960000|2021-12-14 03:36:00|210285.8|210135.8|210287.5|210137.5|210294.3|210144.3|210274.2|210124.2|27
1639452970000|2021-12-14 03:36:10|210285.5|210135.5|210348.5|210198.5|210351.2|210201.2|210283|210133|30
1639452980000|2021-12-14 03:36:20|210349.6|210199.6|210366.8|210216.8|210366.9|210216.9|210348.3|210198.3|36
1639452990000|2021-12-14 03:36:30|210366.1|210216.1|210384.7|210234.7|210385.8|210235.8|210366|210216|29
1639453000000|2021-12-14 03:36:40|210384.6|210234.6|210349.5|210199.5|210384.9|210234.9|210345.5|210195.5|30
1639453010000|2021-12-14 03:36:50|210348.9|210198.9|210350.5|210200.5|210351.9|210201.9|210344.9|210194.9|27
1639453020000|2021-12-14 03:37:00|210347.5|210197.5|210348.1|210198.1|210358.7|210208.7|210341.9|210191.9|36
1639453030000|2021-12-14 03:37:10|210352|210202|210336.3|210186.3|210352.3|210202.3|210328.3|210178.3|33
1639453040000|2021-12-14 03:37:20|210337.2|210187.2|210336.9|210186.9|210344.5|210194.5|210332.3|210182.3|33
1639453050000|2021-12-14 03:37:30|210336.7|210186.7|210340.7|210190.7|210343.4|210193.4|210327.3|210177.3|34
1639453060000|2021-12-14 03:37:40|210335.2|210185.2|210343.6|210193.6|210343.6|210193.6|210333.2|210183.2|24
1639453070000|2021-12-14 03:37:50|210343.1|210193.1|210343.8|210193.8|210343.8|210193.8|210336.8|210186.8|30
1639453080000|2021-12-14 03:38:00|210351.7|210201.7|210346.6|210196.6|210353.9|210203.9|210341.9|210191.9|32
1639453090000|2021-12-14 03:38:10|210343.6|210193.6|210371.7|210221.7|210371.9|210221.9|210343.6|210193.6|25
1639453100000|2021-12-14 03:38:20|210372.3|210222.3|210368.3|210218.3|210374.4|210224.4|210366.1|210216.1|29
1639453110000|2021-12-14 03:38:30|210367.5|210217.5|210362.5|210212.5|210372.2|210222.2|210357.9|210207.9|25
1639453120000|2021-12-14 03:38:40|210362.4|210212.4|210362.2|210212.2|210365.4|210215.4|210358.5|210208.5|25
1639453130000|2021-12-14 03:38:50|210362.9|210212.9|210333.8|210183.8|210362.9|210212.9|210333.8|210183.8|27
1639453140000|2021-12-14 03:39:00|210333.9|210183.9|210337.6|210187.6|210339.4|210189.4|210331.4|210181.4|26
1639453150000|2021-12-14 03:39:10|210337.7|210187.7|210360.8|210210.8|210361.3|210211.3|210329.2|210179.2|33
1639453160000|2021-12-14 03:39:20|210364.4|210214.4|210354.1|210204.1|210364.9|210214.9|210354|210204|32
1639453170000|2021-12-14 03:39:30|210354|210204|210348.8|210198.8|210354.3|210204.3|210347.1|210197.1|28
1639453180000|2021-12-14 03:39:40|210348.6|210198.6|210334.6|210184.6|210349.4|210199.4|210334.5|210184.5|26
1639453190000|2021-12-14 03:39:50|210334.7|210184.7|210333.2|210183.2|210337.6|210187.6|210330.9|210180.9|23
1639453200000|2021-12-14 03:40:00|210334.1|210184.1|210330.6|210180.6|210338.3|210188.3|210329|210179|19
1639453210000|2021-12-14 03:40:10|210335.8|210185.8|210342.5|210192.5|210342.5|210192.5|210326.2|210176.2|26
1639453220000|2021-12-14 03:40:20|210344.7|210194.7|210343.1|210193.1|210347.4|210197.4|210335.5|210185.5|32
1639453230000|2021-12-14 03:40:30|210341.6|210191.6|210346.1|210196.1|210351.3|210201.3|210332.1|210182.1|28
1639453240000|2021-12-14 03:40:40|210344.4|210194.4|210341.2|210191.2|210344.4|210194.4|210328.9|210178.9|23
1639453250000|2021-12-14 03:40:50|210341.1|210191.1|210340.9|210190.9|210346.8|210196.8|210338.6|210188.6|25
1639453260000|2021-12-14 03:41:00|210340.1|210190.1|210340.7|210190.7|210344.7|210194.7|210339|210189|16
1639453270000|2021-12-14 03:41:10|210339.7|210189.7|210370.1|210220.1|210371.3|210221.3|210339.6|210189.6|31
1639453280000|2021-12-14 03:41:20|210369.2|210219.2|210358.7|210208.7|210373|210223|210358.7|210208.7|33
1639453290000|2021-12-14 03:41:30|210358.3|210208.3|210365.1|210215.1|210366|210216|210357.8|210207.8|24
1639453300000|2021-12-14 03:41:40|210364.6|210214.6|210358.8|210208.8|210365.6|210215.6|210355.6|210205.6|24
1639453310000|2021-12-14 03:41:50|210354.9|210204.9|210361.7|210211.7|210366.2|210216.2|210350.9|210200.9|37
1639453320000|2021-12-14 03:42:00|210361.2|210211.2|210367.8|210217.8|210368.8|210218.8|210361.2|210211.2|31
1639453330000|2021-12-14 03:42:10|210367.5|210217.5|210369.4|210219.4|210372.5|210222.5|210363.3|210213.3|22
1639453340000|2021-12-14 03:42:20|210369.5|210219.5|210368.3|210218.3|210369.5|210219.5|210362.5|210212.5|23
1639453350000|2021-12-14 03:42:30|210368.1|210218.1|210368.6|210218.6|210369.8|210219.8|210365.4|210215.4|26
1639453360000|2021-12-14 03:42:40|210368.1|210218.1|210357.5|210207.5|210369|210219|210357.5|210207.5|21
1639453370000|2021-12-14 03:42:50|210359.3|210209.3|210358|210208|210364.6|210214.6|210355.1|210205.1|36
1639453380000|2021-12-14 03:43:00|210358.3|210208.3|210355.2|210205.2|210360.2|210210.2|210351.7|210201.7|31
1639453390000|2021-12-14 03:43:10|210355.4|210205.4|210342.2|210192.2|210355.7|210205.7|210337.6|210187.6|34
1639453400000|2021-12-14 03:43:20|210342.3|210192.3|210340.1|210190.1|210342.3|210192.3|210337.4|210187.4|28
1639453410000|2021-12-14 03:43:30|210340.7|210190.7|210338.8|210188.8|210341.1|210191.1|210337.3|210187.3|19
1639453420000|2021-12-14 03:43:40|210338.7|210188.7|210335.4|210185.4|210340|210190|210332.5|210182.5|20
1639453430000|2021-12-14 03:43:50|210340|210190|210340.1|210190.1|210340.2|210190.2|210336.9|210186.9|29
1639453440000|2021-12-14 03:44:00|210340.9|210190.9|210335.1|210185.1|210340.9|210190.9|210335.1|210185.1|24
1639453450000|2021-12-14 03:44:10|210336.7|210186.7|210335.2|210185.2|210337|210187|210330.8|210180.8|31
1639453460000|2021-12-14 03:44:20|210335.5|210185.5|210294.5|210144.5|210336.8|210186.8|210294.5|210144.5|33
1639453470000|2021-12-14 03:44:30|210295.1|210145.1|210314.7|210164.7|210315.9|210165.9|210292.1|210142.1|31
1639453480000|2021-12-14 03:44:40|210314.5|210164.5|210321.1|210171.1|210321.9|210171.9|210311.2|210161.2|27
1639453490000|2021-12-14 03:44:50|210318.5|210168.5|210315.3|210165.3|210318.8|210168.8|210309.3|210159.3|32
1639453500000|2021-12-14 03:45:00|210314.5|210164.5|210326.5|210176.5|210327.6|210177.6|210312.9|210162.9|33
1639453510000|2021-12-14 03:45:10|210317.8|210167.8|210320.5|210170.5|210325.4|210175.4|210317.1|210167.1|29
1639453520000|2021-12-14 03:45:20|210319.1|210169.1|210331.8|210181.8|210332.2|210182.2|210308.4|210158.4|27
1639453530000|2021-12-14 03:45:30|210327.5|210177.5|210328.3|210178.3|210331.9|210181.9|210323.9|210173.9|33
1639453540000|2021-12-14 03:45:40|210328.2|210178.2|210328.1|210178.1|210328.2|210178.2|210321.6|210171.6|30
1639453550000|2021-12-14 03:45:50|210328.7|210178.7|210322.8|210172.8|210331.3|210181.3|210322.1|210172.1|33
1639453560000|2021-12-14 03:46:00|210322|210172|210325.1|210175.1|210327.1|210177.1|210307.8|210157.8|25
1639453570000|2021-12-14 03:46:10|210324.8|210174.8|210325.5|210175.5|210329.8|210179.8|210323.5|210173.5|29
1639453580000|2021-12-14 03:46:20|210325.7|210175.7|210319.1|210169.1|210325.7|210175.7|210317.4|210167.4|33
1639453590000|2021-12-14 03:46:30|210319.6|210169.6|210319.3|210169.3|210320.7|210170.7|210316.4|210166.4|31
1639453600000|2021-12-14 03:46:40|210320.2|210170.2|210302.4|210152.4|210320.2|210170.2|210302.4|210152.4|33
1639453610000|2021-12-14 03:46:50|210303.4|210153.4|210310.3|210160.3|210318.6|210168.6|210300.7|210150.7|25
1639453620000|2021-12-14 03:47:00|210309.6|210159.6|210313|210163|210322.7|210172.7|210309.3|210159.3|30
1639453630000|2021-12-14 03:47:10|210314.7|210164.7|210317.4|210167.4|210319.2|210169.2|210307.3|210157.3|28
1639453640000|2021-12-14 03:47:20|210314.5|210164.5|210307|210157|210319.7|210169.7|210307|210157|31
1639453650000|2021-12-14 03:47:30|210308.2|210158.2|210307.8|210157.8|210317.5|210167.5|210303|210153|29
1639453660000|2021-12-14 03:47:40|210307.4|210157.4|210303.3|210153.3|210316.4|210166.4|210298.3|210148.3|28
1639453670000|2021-12-14 03:47:50|210304.6|210154.6|210307.1|210157.1|210309.6|210159.6|210301.6|210151.6|27
1639453680000|2021-12-14 03:48:00|210307.2|210157.2|210315.3|210165.3|210317|210167|210307.2|210157.2|20
1639453690000|2021-12-14 03:48:10|210315|210165|210308.2|210158.2|210316.1|210166.1|210304.5|210154.5|18
1639453700000|2021-12-14 03:48:20|210306|210156|210308|210158|210309.3|210159.3|210305|210155|11
1639453710000|2021-12-14 03:48:30|210308.3|210158.3|210313.9|210163.9|210313.9|210163.9|210303.4|210153.4|14
1639453720000|2021-12-14 03:48:40|210302.9|210152.9|210306.2|210156.2|210310.4|210160.4|210300.6|210150.6|19
1639453730000|2021-12-14 03:48:50|210306.3|210156.3|210302.7|210152.7|210306.3|210156.3|210299|210149|23
1639453740000|2021-12-14 03:49:00|210302.6|210152.6|210303|210153|210309.1|210159.1|210301.9|210151.9|11
1639453750000|2021-12-14 03:49:10|210303.7|210153.7|210302.7|210152.7|210304.2|210154.2|210301.9|210151.9|12
1639453760000|2021-12-14 03:49:20|210301.6|210151.6|210305.9|210155.9|210305.9|210155.9|210301.5|210151.5|13
1639453770000|2021-12-14 03:49:30|210306.7|210156.7|210301|210151|210310.4|210160.4|210300|210150|13
1639453780000|2021-12-14 03:49:40|210303.9|210153.9|210305.5|210155.5|210306.1|210156.1|210297.1|210147.1|29
1639453790000|2021-12-14 03:49:50|210304.8|210154.8|210303.3|210153.3|210306.9|210156.9|210301.4|210151.4|25
1639453800000|2021-12-14 03:50:00|210302.6|210152.6|210297.3|210147.3|210305.3|210155.3|210297.3|210147.3|19
1639453810000|2021-12-14 03:50:10|210298.5|210148.5|210297.6|210147.6|210307.2|210157.2|210297.6|210147.6|19
1639453820000|2021-12-14 03:50:20|210298.3|210148.3|210304.8|210154.8|210308.6|210158.6|210298.3|210148.3|12
1639453830000|2021-12-14 03:50:30|210305.4|210155.4|210302.1|210152.1|210305.4|210155.4|210300.2|210150.2|17
1639453840000|2021-12-14 03:50:40|210304|210154|210302.3|210152.3|210304|210154|210302.2|210152.2|10
1639453850000|2021-12-14 03:50:50|210302.2|210152.2|210301.9|210151.9|210304|210154|210301.9|210151.9|13
1639453860000|2021-12-14 03:51:00|210302.8|210152.8|210312|210162|210312|210162|210301.8|210151.8|20
1639453870000|2021-12-14 03:51:10|210312.5|210162.5|210301.8|210151.8|210312.5|210162.5|210292.5|210142.5|33
1639453880000|2021-12-14 03:51:20|210302|210152|210303.2|210153.2|210310|210160|210297.2|210147.2|28
1639453890000|2021-12-14 03:51:30|210308.2|210158.2|210305.6|210155.6|210312.7|210162.7|210302.8|210152.8|22
1639453900000|2021-12-14 03:51:40|210315.8|210165.8|210303.4|210153.4|210315.8|210165.8|210297.7|210147.7|28
1639453910000|2021-12-14 03:51:50|210304.6|210154.6|210307|210157|210308.4|210158.4|210292.4|210142.4|21
1639453920000|2021-12-14 03:52:00|210307.4|210157.4|210305.2|210155.2|210317.7|210167.7|210294|210144|31
1639453930000|2021-12-14 03:52:10|210299.8|210149.8|210304.2|210154.2|210307.6|210157.6|210293.1|210143.1|30
1639453940000|2021-12-14 03:52:20|210306.1|210156.1|210305.2|210155.2|210308.5|210158.5|210293|210143|34
1639453950000|2021-12-14 03:52:30|210305|210155|210306.6|210156.6|210308.2|210158.2|210301.6|210151.6|26
1639453960000|2021-12-14 03:52:40|210303.3|210153.3|210306.5|210156.5|210308.8|210158.8|210303.3|210153.3|27
1639453970000|2021-12-14 03:52:50|210306.4|210156.4|210303.3|210153.3|210307.1|210157.1|210302.5|210152.5|14
1639453980000|2021-12-14 03:53:00|210304.3|210154.3|210311.4|210161.4|210313.1|210163.1|210304.2|210154.2|22
1639453990000|2021-12-14 03:53:10|210313.3|210163.3|210306.2|210156.2|210313.3|210163.3|210303.7|210153.7|19
1639454000000|2021-12-14 03:53:20|210305.6|210155.6|210305.7|210155.7|210312|210162|210305.3|210155.3|26
1639454010000|2021-12-14 03:53:30|210310.2|210160.2|210296.3|210146.3|210312.2|210162.2|210292.4|210142.4|33
1639454020000|2021-12-14 03:53:40|210301.7|210151.7|210309.4|210159.4|210309.4|210159.4|210301.7|210151.7|28
1639454030000|2021-12-14 03:53:50|210304.8|210154.8|210309.1|210159.1|210310.6|210160.6|210304.8|210154.8|19
1639454040000|2021-12-14 03:54:00|210309|210159|210318.5|210168.5|210318.5|210168.5|210303.6|210153.6|22
1639454050000|2021-12-14 03:54:10|210319.5|210169.5|210316.3|210166.3|210320.1|210170.1|210311.6|210161.6|26
1639454060000|2021-12-14 03:54:20|210317.7|210167.7|210318|210168|210318.8|210168.8|210307.7|210157.7|34
1639454070000|2021-12-14 03:54:30|210318.8|210168.8|210315.9|210165.9|210320.3|210170.3|210315.7|210165.7|27
1639454080000|2021-12-14 03:54:40|210315.8|210165.8|210321.1|210171.1|210321.1|210171.1|210310.9|210160.9|29
1639454090000|2021-12-14 03:54:50|210320.8|210170.8|210310.6|210160.6|210323.3|210173.3|210310.6|210160.6|25
1639454100000|2021-12-14 03:55:00|210311.9|210161.9|210321.2|210171.2|210322.5|210172.5|210309.8|210159.8|32
1639454110000|2021-12-14 03:55:10|210321|210171|210321.3|210171.3|210321.5|210171.5|210319.4|210169.4|25
1639454120000|2021-12-14 03:55:20|210320.9|210170.9|210312|210162|210330|210180|210311.4|210161.4|30
1639454130000|2021-12-14 03:55:30|210311|210161|210311.2|210161.2|210313.7|210163.7|210310.7|210160.7|21
1639454140000|2021-12-14 03:55:40|210311.4|210161.4|210311.2|210161.2|210312|210162|210310.5|210160.5|22
1639454150000|2021-12-14 03:55:50|210310.4|210160.4|210309.5|210159.5|210311.7|210161.7|210307.7|210157.7|31
1639454160000|2021-12-14 03:56:00|210310.1|210160.1|210311|210161|210311.3|210161.3|210309.6|210159.6|25
1639454170000|2021-12-14 03:56:10|210310.8|210160.8|210311.5|210161.5|210312.8|210162.8|210309|210159|31
1639454180000|2021-12-14 03:56:20|210311.3|210161.3|210308.9|210158.9|210311.5|210161.5|210308.2|210158.2|22
1639454190000|2021-12-14 03:56:30|210309.9|210159.9|210308.4|210158.4|210310.6|210160.6|210308.4|210158.4|26
1639454200000|2021-12-14 03:56:40|210308.1|210158.1|210313|210163|210314.6|210164.6|210308.1|210158.1|30
1639454210000|2021-12-14 03:56:50|210312.5|210162.5|210312.7|210162.7|210313.6|210163.6|210308.6|210158.6|31
1639454220000|2021-12-14 03:57:00|210319.7|210169.7|210313|210163|210323.8|210173.8|210309.6|210159.6|28
1639454230000|2021-12-14 03:57:10|210319.4|210169.4|210316.3|210166.3|210319.7|210169.7|210310.6|210160.6|31
1639454240000|2021-12-14 03:57:20|210315.6|210165.6|210321.4|210171.4|210330.2|210180.2|210310.8|210160.8|30
1639454250000|2021-12-14 03:57:30|210322.3|210172.3|210332.3|210182.3|210334.5|210184.5|210322.3|210172.3|26
1639454260000|2021-12-14 03:57:40|210327.4|210177.4|210319.5|210169.5|210329.2|210179.2|210317.6|210167.6|27
1639454270000|2021-12-14 03:57:50|210325.5|210175.5|210323.7|210173.7|210325.5|210175.5|210321.3|210171.3|25
1639454280000|2021-12-14 03:58:00|210323.8|210173.8|210321.6|210171.6|210325.4|210175.4|210316.9|210166.9|27
1639454290000|2021-12-14 03:58:10|210321.2|210171.2|210323|210173|210326.6|210176.6|210320.3|210170.3|24
1639454300000|2021-12-14 03:58:20|210322.6|210172.6|210326.5|210176.5|210329.6|210179.6|210322.6|210172.6|29
1639454310000|2021-12-14 03:58:30|210326.7|210176.7|210320.9|210170.9|210326.7|210176.7|210316.8|210166.8|28
1639454320000|2021-12-14 03:58:40|210320.6|210170.6|210311.4|210161.4|210321|210171|210310.1|210160.1|29
1639454330000|2021-12-14 03:58:50|210309.2|210159.2|210316.6|210166.6|210317.8|210167.8|210308.8|210158.8|33
1639454340000|2021-12-14 03:59:00|210317.2|210167.2|210317.7|210167.7|210320.6|210170.6|210315.8|210165.8|29
1639454350000|2021-12-14 03:59:10|210319.9|210169.9|210317.1|210167.1|210319.9|210169.9|210315.5|210165.5|27
1639454360000|2021-12-14 03:59:20|210315|210165|210310.2|210160.2|210317.1|210167.1|210308.8|210158.8|27
1639454370000|2021-12-14 03:59:30|210310.6|210160.6|210308.7|210158.7|210311.3|210161.3|210306.9|210156.9|24
1639454380000|2021-12-14 03:59:40|210308.1|210158.1|210314.5|210164.5|210316|210166|210306.2|210156.2|30
1639454390000|2021-12-14 03:59:50|210310.3|210160.3|210305.9|210155.9|210317|210167|210305.9|210155.9|32
1639454400000|2021-12-14 04:00:00|210304.9|210154.9|210315.5|210165.5|210318.9|210168.9|210304.9|210154.9|29
1639454410000|2021-12-14 04:00:10|210315.8|210165.8|210313.2|210163.2|210316|210166|210312.8|210162.8|17
1639454420000|2021-12-14 04:00:20|210314.3|210164.3|210317.9|210167.9|210323.7|210173.7|210311|210161|24
1639454430000|2021-12-14 04:00:30|210318.2|210168.2|210313.7|210163.7|210323.9|210173.9|210313.2|210163.2|26
1639454440000|2021-12-14 04:00:40|210313.5|210163.5|210315.5|210165.5|210320.3|210170.3|210310.7|210160.7|27
1639454450000|2021-12-14 04:00:50|210315.1|210165.1|210319.3|210169.3|210319.5|210169.5|210314.8|210164.8|16
1639454460000|2021-12-14 04:01:00|210318.6|210168.6|210317.8|210167.8|210323.6|210173.6|210314.4|210164.4|30
1639454470000|2021-12-14 04:01:10|210315.6|210165.6|210316.7|210166.7|210318.7|210168.7|210315.3|210165.3|21
1639454480000|2021-12-14 04:01:20|210310.3|210160.3|210313.8|210163.8|210317.5|210167.5|210310.3|210160.3|25
1639454490000|2021-12-14 04:01:30|210314.3|210164.3|210318.1|210168.1|210321.1|210171.1|210313.4|210163.4|29
1639454500000|2021-12-14 04:01:40|210318|210168|210316.1|210166.1|210318.6|210168.6|210314.6|210164.6|26
1639454510000|2021-12-14 04:01:50|210315.9|210165.9|210315.2|210165.2|210321.7|210171.7|210315.2|210165.2|29
1639454520000|2021-12-14 04:02:00|210314.4|210164.4|210314.1|210164.1|210321.4|210171.4|210313.9|210163.9|26
1639454530000|2021-12-14 04:02:10|210314.5|210164.5|210318.8|210168.8|210318.8|210168.8|210311.3|210161.3|32
1639454540000|2021-12-14 04:02:20|210318.3|210168.3|210315.6|210165.6|210318.5|210168.5|210315|210165|22
1639454550000|2021-12-14 04:02:30|210316|210166|210308|210158|210316.1|210166.1|210307.7|210157.7|24
1639454560000|2021-12-14 04:02:40|210307.4|210157.4|210300.5|210150.5|210309.5|210159.5|210300.5|210150.5|28
1639454570000|2021-12-14 04:02:50|210303|210153|210305.8|210155.8|210306.6|210156.6|210301.1|210151.1|34
1639454580000|2021-12-14 04:03:00|210305.6|210155.6|210305.6|210155.6|210307.9|210157.9|210301.4|210151.4|33
1639454590000|2021-12-14 04:03:10|210305.1|210155.1|210295.2|210145.2|210306.2|210156.2|210293.9|210143.9|30
1639454600000|2021-12-14 04:03:20|210300.8|210150.8|210302.5|210152.5|210308.5|210158.5|210293.3|210143.3|30
1639454610000|2021-12-14 04:03:30|210303.7|210153.7|210298.2|210148.2|210306.7|210156.7|210296.3|210146.3|28
1639454620000|2021-12-14 04:03:40|210298.8|210148.8|210306.3|210156.3|210306.3|210156.3|210296.4|210146.4|25
1639454630000|2021-12-14 04:03:50|210306.1|210156.1|210303|210153|210306.1|210156.1|210302.5|210152.5|24
1639454640000|2021-12-14 04:04:00|210303.5|210153.5|210305.7|210155.7|210306.2|210156.2|210302.1|210152.1|22
1639454650000|2021-12-14 04:04:10|210305|210155|210304.7|210154.7|210308.1|210158.1|210302.4|210152.4|27
1639454660000|2021-12-14 04:04:20|210304.3|210154.3|210304.6|210154.6|210305.7|210155.7|210302.9|210152.9|28
1639454670000|2021-12-14 04:04:30|210305.8|210155.8|210330.4|210180.4|210335.1|210185.1|210305.8|210155.8|34
1639454680000|2021-12-14 04:04:40|210329.7|210179.7|210316.2|210166.2|210330.4|210180.4|210316.2|210166.2|25
1639454690000|2021-12-14 04:04:50|210315.2|210165.2|210327.7|210177.7|210327.7|210177.7|210313.2|210163.2|33
1639454700000|2021-12-14 04:05:00|210322|210172|210327.2|210177.2|210327.2|210177.2|210319.7|210169.7|28
1639454710000|2021-12-14 04:05:10|210323.8|210173.8|210322.4|210172.4|210330|210180|210314.7|210164.7|32
1639454720000|2021-12-14 04:05:20|210323.1|210173.1|210326.6|210176.6|210327.6|210177.6|210322.7|210172.7|18
1639454730000|2021-12-14 04:05:30|210326.2|210176.2|210320.2|210170.2|210326.6|210176.6|210317.1|210167.1|17
1639454740000|2021-12-14 04:05:40|210334.9|210184.9|210322.8|210172.8|210334.9|210184.9|210314.9|210164.9|28
1639454750000|2021-12-14 04:05:50|210322.9|210172.9|210324.6|210174.6|210325.9|210175.9|210321.8|210171.8|25
1639454760000|2021-12-14 04:06:00|210324.5|210174.5|210323|210173|210327.5|210177.5|210317.4|210167.4|30
1639454770000|2021-12-14 04:06:10|210323.7|210173.7|210323|210173|210325.6|210175.6|210323|210173|19
1639454780000|2021-12-14 04:06:20|210321.8|210171.8|210322|210172|210322|210172|210316.5|210166.5|21
1639454790000|2021-12-14 04:06:30|210320.3|210170.3|210317.3|210167.3|210320.3|210170.3|210315.8|210165.8|21
1639454800000|2021-12-14 04:06:40|210323.2|210173.2|210322|210172|210324|210174|210320.9|210170.9|21
1639454810000|2021-12-14 04:06:50|210322.3|210172.3|210314.1|210164.1|210322.3|210172.3|210313.8|210163.8|22
1639454820000|2021-12-14 04:07:00|210319.4|210169.4|210314|210164|210319.4|210169.4|210311.9|210161.9|22
1639454830000|2021-12-14 04:07:10|210313.9|210163.9|210320.1|210170.1|210320.1|210170.1|210312.4|210162.4|18
1639454840000|2021-12-14 04:07:20|210321.8|210171.8|210315.6|210165.6|210321.8|210171.8|210308.4|210158.4|26
1639454850000|2021-12-14 04:07:30|210314.8|210164.8|210313.1|210163.1|210316.9|210166.9|210313.1|210163.1|25
1639454860000|2021-12-14 04:07:40|210313.8|210163.8|210311.3|210161.3|210314.5|210164.5|210311.3|210161.3|15
1639454870000|2021-12-14 04:07:50|210312|210162|210312.1|210162.1|210327.4|210177.4|210312|210162|22
1639454880000|2021-12-14 04:08:00|210312.8|210162.8|210313|210163|210315.7|210165.7|210310.4|210160.4|21
1639454890000|2021-12-14 04:08:10|210313.4|210163.4|210327.9|210177.9|210331.7|210181.7|210312.4|210162.4|34
1639454900000|2021-12-14 04:08:20|210328.8|210178.8|210334.9|210184.9|210337.3|210187.3|210321.4|210171.4|31
1639454910000|2021-12-14 04:08:30|210333.2|210183.2|210327.7|210177.7|210333.3|210183.3|210320|210170|33
1639454920000|2021-12-14 04:08:40|210313.6|210163.6|210322.4|210172.4|210326.8|210176.8|210313.6|210163.6|29
1639454930000|2021-12-14 04:08:50|210324.8|210174.8|210314.6|210164.6|210326.1|210176.1|210312|210162|31
1639454940000|2021-12-14 04:09:00|210314.3|210164.3|210316.3|210166.3|210321.4|210171.4|210312.7|210162.7|24
1639454950000|2021-12-14 04:09:10|210316|210166|210314.2|210164.2|210317.4|210167.4|210313.4|210163.4|17
1639454960000|2021-12-14 04:09:20|210314|210164|210314.8|210164.8|210315.1|210165.1|210313.5|210163.5|18
1639454970000|2021-12-14 04:09:30|210314.4|210164.4|210313.1|210163.1|210317.5|210167.5|210310.8|210160.8|25
1639454980000|2021-12-14 04:09:40|210317|210167|210316.3|210166.3|210317.6|210167.6|210311.1|210161.1|28
1639454990000|2021-12-14 04:09:50|210316.2|210166.2|210315|210165|210318.6|210168.6|210313.4|210163.4|28
1639455000000|2021-12-14 04:10:00|210314.7|210164.7|210316.8|210166.8|210320.9|210170.9|210314.6|210164.6|21
1639455010000|2021-12-14 04:10:10|210315.5|210165.5|210314.1|210164.1|210316.4|210166.4|210313.4|210163.4|18
1639455020000|2021-12-14 04:10:20|210315|210165|210311.7|210161.7|210315.6|210165.6|210311.7|210161.7|18
1639455030000|2021-12-14 04:10:30|210313.3|210163.3|210312.7|210162.7|210314.1|210164.1|210309.6|210159.6|24
1639455040000|2021-12-14 04:10:40|210311.7|210161.7|210324|210174|210330.3|210180.3|210311.7|210161.7|28
1639455050000|2021-12-14 04:10:50|210322.5|210172.5|210312.1|210162.1|210325.5|210175.5|210309.7|210159.7|28
1639455060000|2021-12-14 04:11:00|210311.2|210161.2|210312|210162|210313.3|210163.3|210309.7|210159.7|23
1639455070000|2021-12-14 04:11:10|210314.7|210164.7|210308.9|210158.9|210314.7|210164.7|210306.1|210156.1|22
1639455080000|2021-12-14 04:11:20|210308.3|210158.3|210310.8|210160.8|210310.8|210160.8|210306.7|210156.7|14
1639455090000|2021-12-14 04:11:30|210311.7|210161.7|210317.8|210167.8|210321.7|210171.7|210306|210156|22
1639455100000|2021-12-14 04:11:40|210316|210166|210309.9|210159.9|210321.8|210171.8|210307.4|210157.4|24
1639455110000|2021-12-14 04:11:50|210310.8|210160.8|210311.9|210161.9|210318.4|210168.4|210307.3|210157.3|27
1639455120000|2021-12-14 04:12:00|210306.9|210156.9|210309.1|210159.1|210316.2|210166.2|210306.9|210156.9|24
1639455130000|2021-12-14 04:12:10|210310.2|210160.2|210310.6|210160.6|210310.7|210160.7|210307.1|210157.1|20
1639455140000|2021-12-14 04:12:20|210309.6|210159.6|210308.3|210158.3|210311.3|210161.3|210306.8|210156.8|22
1639455150000|2021-12-14 04:12:30|210308.4|210158.4|210313.2|210163.2|210315.5|210165.5|210308.1|210158.1|25
1639455160000|2021-12-14 04:12:40|210314.3|210164.3|210312|210162|210315.7|210165.7|210310.1|210160.1|22
1639455170000|2021-12-14 04:12:50|210312.4|210162.4|210314.8|210164.8|210314.8|210164.8|210312.1|210162.1|14
1639455180000|2021-12-14 04:13:00|210314.1|210164.1|210313.5|210163.5|210314.9|210164.9|210312.8|210162.8|17
1639455190000|2021-12-14 04:13:10|210311.8|210161.8|210314.5|210164.5|210318.4|210168.4|210310.3|210160.3|20
1639455200000|2021-12-14 04:13:20|210314.2|210164.2|210309.5|210159.5|210320.1|210170.1|210307.9|210157.9|22
1639455210000|2021-12-14 04:13:30|210310.6|210160.6|210316.4|210166.4|210320.5|210170.5|210310.6|210160.6|26
1639455220000|2021-12-14 04:13:40|210316.7|210166.7|210311.5|210161.5|210318.6|210168.6|210307.3|210157.3|26
1639455230000|2021-12-14 04:13:50|210309.9|210159.9|210311|210161|210313|210163|210309.9|210159.9|28
1639455240000|2021-12-14 04:14:00|210310.7|210160.7|210304.3|210154.3|210322.7|210172.7|210304.3|210154.3|28
1639455250000|2021-12-14 04:14:10|210314.4|210164.4|210311.4|210161.4|210314.7|210164.7|210306.4|210156.4|32
1639455260000|2021-12-14 04:14:20|210312.5|210162.5|210318.9|210168.9|210321.4|210171.4|210310.1|210160.1|23
1639455270000|2021-12-14 04:14:30|210318.8|210168.8|210309.3|210159.3|210318.8|210168.8|210300.1|210150.1|26
1639455280000|2021-12-14 04:14:40|210308.2|210158.2|210313.4|210163.4|210313.4|210163.4|210303.2|210153.2|27
1639455290000|2021-12-14 04:14:50|210312.4|210162.4|210305|210155|210313.8|210163.8|210304|210154|26
1639455300000|2021-12-14 04:15:00|210304.4|210154.4|210307.7|210157.7|210307.7|210157.7|210303.6|210153.6|29
1639455310000|2021-12-14 04:15:10|210306.6|210156.6|210302.3|210152.3|210307.4|210157.4|210300.6|210150.6|30
1639455320000|2021-12-14 04:15:20|210303.4|210153.4|210304.6|210154.6|210308|210158|210302.8|210152.8|30
1639455330000|2021-12-14 04:15:30|210305.1|210155.1|210305.4|210155.4|210307.7|210157.7|210303|210153|30
1639455340000|2021-12-14 04:15:40|210305.2|210155.2|210308.8|210158.8|210310.6|210160.6|210304.6|210154.6|22
1639455350000|2021-12-14 04:15:50|210308.2|210158.2|210307.1|210157.1|210308.5|210158.5|210306.8|210156.8|25
1639455360000|2021-12-14 04:16:00|210310.4|210160.4|210301.8|210151.8|210310.4|210160.4|210299.2|210149.2|25
1639455370000|2021-12-14 04:16:10|210301.5|210151.5|210303.5|210153.5|210303.5|210153.5|210300.2|210150.2|29
1639455380000|2021-12-14 04:16:20|210303.9|210153.9|210304.4|210154.4|210304.4|210154.4|210302.4|210152.4|18
1639455390000|2021-12-14 04:16:30|210304.5|210154.5|210306.6|210156.6|210307.2|210157.2|210304.2|210154.2|25
1639455400000|2021-12-14 04:16:40|210306.3|210156.3|210304.8|210154.8|210307.7|210157.7|210302.7|210152.7|26
1639455410000|2021-12-14 04:16:50|210305|210155|210303.3|210153.3|210307.4|210157.4|210301.3|210151.3|27
1639455420000|2021-12-14 04:17:00|210304.1|210154.1|210304.6|210154.6|210306.4|210156.4|210300.1|210150.1|26
1639455430000|2021-12-14 04:17:10|210304.8|210154.8|210302.6|210152.6|210308.2|210158.2|210302.6|210152.6|25
1639455440000|2021-12-14 04:17:20|210302.3|210152.3|210313.7|210163.7|210313.7|210163.7|210302.3|210152.3|30
1639455450000|2021-12-14 04:17:30|210311.6|210161.6|210310.8|210160.8|210314.1|210164.1|210303.5|210153.5|31
1639455460000|2021-12-14 04:17:40|210316.5|210166.5|210314.3|210164.3|210316.5|210166.5|210311|210161|29
1639455470000|2021-12-14 04:17:50|210315.3|210165.3|210312.9|210162.9|210315.3|210165.3|210306.7|210156.7|20
1639455480000|2021-12-14 04:18:00|210311.1|210161.1|210308.3|210158.3|210311.7|210161.7|210302.9|210152.9|29
1639455490000|2021-12-14 04:18:10|210308.4|210158.4|210311.1|210161.1|210318.5|210168.5|210308.4|210158.4|28
1639455500000|2021-12-14 04:18:20|210303.6|210153.6|210307.2|210157.2|210318.5|210168.5|210301.8|210151.8|31
1639455510000|2021-12-14 04:18:30|210309.2|210159.2|210303.9|210153.9|210314.9|210164.9|210302.8|210152.8|27
1639455520000|2021-12-14 04:18:40|210286.9|210136.9|210308.2|210158.2|210314.7|210164.7|210286.9|210136.9|24
1639455530000|2021-12-14 04:18:50|210308.6|210158.6|210303.2|210153.2|210311.4|210161.4|210299.6|210149.6|18
1639455540000|2021-12-14 04:19:00|210298|210148|210313.3|210163.3|210315.2|210165.2|210298|210148|21
1639455550000|2021-12-14 04:19:10|210316.9|210166.9|210313.7|210163.7|210316.9|210166.9|210305.5|210155.5|24
1639455560000|2021-12-14 04:19:20|210314.1|210164.1|210311.7|210161.7|210314.1|210164.1|210306.7|210156.7|16
1639455570000|2021-12-14 04:19:30|210314.6|210164.6|210313.4|210163.4|210315|210165|210312|210162|15
1639455580000|2021-12-14 04:19:40|210308.1|210158.1|210305.9|210155.9|210312|210162|210299.5|210149.5|21
1639455590000|2021-12-14 04:19:50|210304.5|210154.5|210316.2|210166.2|210319.5|210169.5|210304.5|210154.5|30
1639455600000|2021-12-14 04:20:00|210316.1|210166.1|210315.7|210165.7|210317.7|210167.7|210308.4|210158.4|22
1639455610000|2021-12-14 04:20:10|210307.5|210157.5|210314.8|210164.8|210318.7|210168.7|210305.5|210155.5|29
1639455620000|2021-12-14 04:20:20|210314.3|210164.3|210309.6|210159.6|210315.6|210165.6|210309|210159|28
1639455630000|2021-12-14 04:20:30|210311.3|210161.3|210306.8|210156.8|210311.4|210161.4|210305.2|210155.2|27
1639455640000|2021-12-14 04:20:40|210307.7|210157.7|210313.5|210163.5|210316.2|210166.2|210307.2|210157.2|25
1639455650000|2021-12-14 04:20:50|210313.6|210163.6|210311.1|210161.1|210316.1|210166.1|210309.3|210159.3|21
1639455660000|2021-12-14 04:21:00|210311.3|210161.3|210314.4|210164.4|210316.3|210166.3|210310.3|210160.3|28
1639455670000|2021-12-14 04:21:10|210314.2|210164.2|210313.3|210163.3|210318.7|210168.7|210312.9|210162.9|22
1639455680000|2021-12-14 04:21:20|210312.8|210162.8|210329.8|210179.8|210330.6|210180.6|210311.6|210161.6|25
1639455690000|2021-12-14 04:21:30|210332.8|210182.8|210336.8|210186.8|210337.2|210187.2|210325.6|210175.6|31
1639455700000|2021-12-14 04:21:40|210335.5|210185.5|210324|210174|210338.2|210188.2|210324|210174|28
1639455710000|2021-12-14 04:21:50|210324.3|210174.3|210329.8|210179.8|210332.8|210182.8|210324.1|210174.1|20
1639455720000|2021-12-14 04:22:00|210325.9|210175.9|210328|210178|210332.6|210182.6|210321|210171|29
1639455730000|2021-12-14 04:22:10|210329.9|210179.9|210320|210170|210330.9|210180.9|210317.8|210167.8|33
1639455740000|2021-12-14 04:22:20|210318.6|210168.6|210311.2|210161.2|210321.8|210171.8|210309.9|210159.9|33
1639455750000|2021-12-14 04:22:30|210310.5|210160.5|210315.2|210165.2|210316.1|210166.1|210310.5|210160.5|28
1639455760000|2021-12-14 04:22:40|210314.3|210164.3|210315|210165|210315.7|210165.7|210308.2|210158.2|22
1639455770000|2021-12-14 04:22:50|210313.7|210163.7|210313.7|210163.7|210319.2|210169.2|210309.1|210159.1|33
1639455780000|2021-12-14 04:23:00|210313.1|210163.1|210312.7|210162.7|210318.9|210168.9|210310.7|210160.7|33
1639455790000|2021-12-14 04:23:10|210318.7|210168.7|210309.7|210159.7|210321.2|210171.2|210309.7|210159.7|28
1639455800000|2021-12-14 04:23:20|210309.9|210159.9|210312.4|210162.4|210320.8|210170.8|210309.1|210159.1|24
1639455810000|2021-12-14 04:23:30|210320.7|210170.7|210311.4|210161.4|210324.5|210174.5|210306.5|210156.5|31
1639455820000|2021-12-14 04:23:40|210311.8|210161.8|210311|210161|210314.2|210164.2|210309.9|210159.9|24
1639455830000|2021-12-14 04:23:50|210306.4|210156.4|210325|210175|210326.6|210176.6|210306.4|210156.4|34
1639455840000|2021-12-14 04:24:00|210324.7|210174.7|210321.6|210171.6|210325|210175|210317|210167|24
1639455850000|2021-12-14 04:24:10|210320.5|210170.5|210316.8|210166.8|210323.2|210173.2|210310.8|210160.8|28
1639455860000|2021-12-14 04:24:20|210315.9|210165.9|210317|210167|210318.2|210168.2|210315.7|210165.7|21
1639455870000|2021-12-14 04:24:30|210315.4|210165.4|210315.5|210165.5|210332.8|210182.8|210310.4|210160.4|26
1639455880000|2021-12-14 04:24:40|210314.4|210164.4|210314.5|210164.5|210315.6|210165.6|210312.5|210162.5|16
1639455890000|2021-12-14 04:24:50|210315.2|210165.2|210317.2|210167.2|210317.3|210167.3|210313.7|210163.7|14
1639455900000|2021-12-14 04:25:00|210316.5|210166.5|210314|210164|210320.7|210170.7|210305.1|210155.1|32
1639455910000|2021-12-14 04:25:10|210313.9|210163.9|210311.5|210161.5|210318.8|210168.8|210311.5|210161.5|25
1639455920000|2021-12-14 04:25:20|210314|210164|210317|210167|210317.4|210167.4|210314|210164|17
1639455930000|2021-12-14 04:25:30|210316.7|210166.7|210322.7|210172.7|210324.1|210174.1|210311.3|210161.3|28
1639455940000|2021-12-14 04:25:40|210320|210170|210317.2|210167.2|210320|210170|210312.2|210162.2|21
1639455950000|2021-12-14 04:25:50|210317|210167|210313.3|210163.3|210318.8|210168.8|210312.7|210162.7|24
1639455960000|2021-12-14 04:26:00|210308.9|210158.9|210311.1|210161.1|210313.2|210163.2|210308.3|210158.3|11
1639455970000|2021-12-14 04:26:10|210310.6|210160.6|210310.6|210160.6|210311.9|210161.9|210308|210158|14
1639455980000|2021-12-14 04:26:20|210310.5|210160.5|210310.1|210160.1|210312.8|210162.8|210310.1|210160.1|15
1639455990000|2021-12-14 04:26:30|210310.2|210160.2|210309|210159|210317.5|210167.5|210306.2|210156.2|17
1639456000000|2021-12-14 04:26:40|210309.6|210159.6|210306.3|210156.3|210314.4|210164.4|210306.3|210156.3|18
1639456010000|2021-12-14 04:26:50|210307.7|210157.7|210315.6|210165.6|210317.3|210167.3|210307.5|210157.5|22
1639456020000|2021-12-14 04:27:00|210315.1|210165.1|210314.4|210164.4|210316.8|210166.8|210306.8|210156.8|31
1639456030000|2021-12-14 04:27:10|210315.4|210165.4|210315.4|210165.4|210317.5|210167.5|210307.1|210157.1|27
1639456040000|2021-12-14 04:27:20|210318|210168|210309.2|210159.2|210318|210168|210309.2|210159.2|11
1639456050000|2021-12-14 04:27:30|210308.4|210158.4|210310|210160|210310.6|210160.6|210306.9|210156.9|12
1639456060000|2021-12-14 04:27:40|210310.4|210160.4|210310.5|210160.5|210310.5|210160.5|210309.4|210159.4|11
1639456070000|2021-12-14 04:27:50|210323.5|210173.5|210318.1|210168.1|210324.1|210174.1|210313.6|210163.6|28
1639456080000|2021-12-14 04:28:00|210317.5|210167.5|210328|210178|210332.8|210182.8|210316.9|210166.9|24
1639456090000|2021-12-14 04:28:10|210331.9|210181.9|210335.7|210185.7|210335.7|210185.7|210322.1|210172.1|23
1639456100000|2021-12-14 04:28:20|210333.5|210183.5|210329.2|210179.2|210333.5|210183.5|210323.1|210173.1|16
1639456110000|2021-12-14 04:28:30|210331.9|210181.9|210333.5|210183.5|210333.5|210183.5|210329.6|210179.6|18
1639456120000|2021-12-14 04:28:40|210334.6|210184.6|210333.5|210183.5|210339.3|210189.3|210330.9|210180.9|27
1639456130000|2021-12-14 04:28:50|210332.8|210182.8|210340.5|210190.5|210340.6|210190.6|210332.8|210182.8|24
1639456140000|2021-12-14 04:29:00|210336.5|210186.5|210336.2|210186.2|210336.5|210186.5|210333|210183|19
1639456150000|2021-12-14 04:29:10|210335.2|210185.2|210337.2|210187.2|210337.3|210187.3|210335.2|210185.2|12
1639456160000|2021-12-14 04:29:20|210339.3|210189.3|210335.8|210185.8|210340.9|210190.9|210331.3|210181.3|13
1639456170000|2021-12-14 04:29:30|210335.5|210185.5|210339.1|210189.1|210341.9|210191.9|210335.5|210185.5|14
1639456180000|2021-12-14 04:29:40|210338.6|210188.6|210333.3|210183.3|210339.2|210189.2|210331.8|210181.8|19
1639456190000|2021-12-14 04:29:50|210334|210184|210328.3|210178.3|210336.9|210186.9|210323.9|210173.9|19
1639456200000|2021-12-14 04:30:00|210331.1|210181.1|210332.3|210182.3|210332.7|210182.7|210327|210177|19
1639456210000|2021-12-14 04:30:10|210334.1|210184.1|210327.6|210177.6|210334.1|210184.1|210322.2|210172.2|27
1639456220000|2021-12-14 04:30:20|210326.1|210176.1|210328.6|210178.6|210332.7|210182.7|210326.1|210176.1|21
1639456230000|2021-12-14 04:30:30|210328.4|210178.4|210327.3|210177.3|210329.9|210179.9|210326.7|210176.7|14
1639456240000|2021-12-14 04:30:40|210327.6|210177.6|210329.7|210179.7|210331|210181|210327.6|210177.6|13
1639456250000|2021-12-14 04:30:50|210329.1|210179.1|210335.2|210185.2|210336.2|210186.2|210328|210178|21
1639456260000|2021-12-14 04:31:00|210335|210185|210331.4|210181.4|210335|210185|210327.7|210177.7|14
1639456270000|2021-12-14 04:31:10|210332.6|210182.6|210327.2|210177.2|210333.1|210183.1|210326.6|210176.6|19
1639456280000|2021-12-14 04:31:20|210327.1|210177.1|210327.9|210177.9|210334|210184|210325.7|210175.7|15
1639456290000|2021-12-14 04:31:30|210329.9|210179.9|210330.3|210180.3|210331.2|210181.2|210328.9|210178.9|9
1639456300000|2021-12-14 04:31:40|210330.2|210180.2|210326.3|210176.3|210331.9|210181.9|210323.8|210173.8|14
1639456310000|2021-12-14 04:31:50|210327.7|210177.7|210330.4|210180.4|210332.8|210182.8|210327.4|210177.4|16
1639456320000|2021-12-14 04:32:00|210330.5|210180.5|210329.9|210179.9|210337.8|210187.8|210328.2|210178.2|18
1639456330000|2021-12-14 04:32:10|210331.3|210181.3|210323.9|210173.9|210333.4|210183.4|210322.1|210172.1|17
1639456340000|2021-12-14 04:32:20|210330.3|210180.3|210333.2|210183.2|210333.5|210183.5|210329.3|210179.3|15
1639456350000|2021-12-14 04:32:30|210336.4|210186.4|210329|210179|210336.5|210186.5|210322.2|210172.2|13
1639456360000|2021-12-14 04:32:40|210329.4|210179.4|210329|210179|210330.5|210180.5|210328.7|210178.7|9
1639456370000|2021-12-14 04:32:50|210328.8|210178.8|210327.5|210177.5|210329.7|210179.7|210323.9|210173.9|11
1639456380000|2021-12-14 04:33:00|210326.6|210176.6|210333.6|210183.6|210334.9|210184.9|210326.6|210176.6|10
1639456390000|2021-12-14 04:33:10|210332.9|210182.9|210327.7|210177.7|210333.8|210183.8|210327.7|210177.7|13
1639456400000|2021-12-14 04:33:20|210328.4|210178.4|210329.9|210179.9|210329.9|210179.9|210326.7|210176.7|11
1639456410000|2021-12-14 04:33:30|210328.8|210178.8|210330|210180|210330|210180|210328.3|210178.3|10
1639456420000|2021-12-14 04:33:40|210328.6|210178.6|210331.8|210181.8|210332.3|210182.3|210324.2|210174.2|14
1639456430000|2021-12-14 04:33:50|210330.8|210180.8|210324.1|210174.1|210331.2|210181.2|210322.8|210172.8|15
1639456440000|2021-12-14 04:34:00|210323.9|210173.9|210325.8|210175.8|210326.3|210176.3|210323.6|210173.6|14
1639456450000|2021-12-14 04:34:10|210329.4|210179.4|210328|210178|210329.4|210179.4|210326.2|210176.2|16
1639456460000|2021-12-14 04:34:20|210328.1|210178.1|210324.1|210174.1|210328.1|210178.1|210320.8|210170.8|16
1639456470000|2021-12-14 04:34:30|210323.8|210173.8|210313|210163|210323.8|210173.8|210309.4|210159.4|26
1639456480000|2021-12-14 04:34:40|210313.9|210163.9|210309.4|210159.4|210314|210164|210306.5|210156.5|17
1639456490000|2021-12-14 04:34:50|210310.2|210160.2|210310.7|210160.7|210314.5|210164.5|210309.8|210159.8|13
1639456500000|2021-12-14 04:35:00|210311.4|210161.4|210310|210160|210314.6|210164.6|210307.3|210157.3|16
1639456510000|2021-12-14 04:35:10|210317.2|210167.2|210317|210167|210319.5|210169.5|210310.5|210160.5|22
1639456520000|2021-12-14 04:35:20|210317.8|210167.8|210318|210168|210319.7|210169.7|210309.7|210159.7|13
1639456530000|2021-12-14 04:35:30|210317|210167|210312|210162|210317|210167|210311.7|210161.7|13
1639456540000|2021-12-14 04:35:40|210313|210163|210310.4|210160.4|210314.7|210164.7|210305.6|210155.6|17
1639456550000|2021-12-14 04:35:50|210319.4|210169.4|210309.9|210159.9|210319.4|210169.4|210307.8|210157.8|15
1639456560000|2021-12-14 04:36:00|210315.1|210165.1|210311.3|210161.3|210322.6|210172.6|210310.6|210160.6|14
1639456570000|2021-12-14 04:36:10|210318.2|210168.2|210309.4|210159.4|210320|210170|210309.4|210159.4|17
1639456580000|2021-12-14 04:36:20|210307.3|210157.3|210309.4|210159.4|210314.7|210164.7|210307|210157|22
1639456590000|2021-12-14 04:36:30|210309.3|210159.3|210303.5|210153.5|210318.4|210168.4|210303.5|210153.5|23
1639456600000|2021-12-14 04:36:40|210304|210154|210310.2|210160.2|210317.7|210167.7|210297.8|210147.8|23
1639456610000|2021-12-14 04:36:50|210310.1|210160.1|210316.6|210166.6|210318.7|210168.7|210305.4|210155.4|19
1639456620000|2021-12-14 04:37:00|210303.2|210153.2|210316.8|210166.8|210321.5|210171.5|210303.2|210153.2|20
1639456630000|2021-12-14 04:37:10|210315.2|210165.2|210316.3|210166.3|210321.4|210171.4|210308.6|210158.6|16
1639456640000|2021-12-14 04:37:20|210311.4|210161.4|210308.4|210158.4|210322|210172|210308.4|210158.4|17
1639456650000|2021-12-14 04:37:30|210308.1|210158.1|210313.4|210163.4|210325.7|210175.7|210308.1|210158.1|20
1639456660000|2021-12-14 04:37:40|210309.9|210159.9|210319.5|210169.5|210319.8|210169.8|210307.1|210157.1|22
1639456670000|2021-12-14 04:37:50|210318.8|210168.8|210307.7|210157.7|210318.8|210168.8|210307.7|210157.7|19
1639456680000|2021-12-14 04:38:00|210306.8|210156.8|210322.2|210172.2|210322.2|210172.2|210297.7|210147.7|26
1639456690000|2021-12-14 04:38:10|210320.2|210170.2|210310|210160|210320.2|210170.2|210310|210160|18
1639456700000|2021-12-14 04:38:20|210307|210157|210315.4|210165.4|210319.3|210169.3|210307|210157|27
1639456710000|2021-12-14 04:38:30|210315|210165|210309.1|210159.1|210317.1|210167.1|210309.1|210159.1|17
1639456720000|2021-12-14 04:38:40|210308|210158|210313.5|210163.5|210314.4|210164.4|210305.8|210155.8|20
1639456730000|2021-12-14 04:38:50|210313.7|210163.7|210316|210166|210320.2|210170.2|210313.5|210163.5|13
1639456740000|2021-12-14 04:39:00|210316.1|210166.1|210315.9|210165.9|210317.8|210167.8|210312.5|210162.5|16
1639456750000|2021-12-14 04:39:10|210316.4|210166.4|210312.3|210162.3|210318.8|210168.8|210312.3|210162.3|20
1639456760000|2021-12-14 04:39:20|210312.5|210162.5|210313.7|210163.7|210321|210171|210312.3|210162.3|17
1639456770000|2021-12-14 04:39:30|210313.9|210163.9|210310.7|210160.7|210319.1|210169.1|210305.4|210155.4|20
1639456780000|2021-12-14 04:39:40|210312.4|210162.4|210316|210166|210316|210166|210305.1|210155.1|19
1639456790000|2021-12-14 04:39:50|210309.8|210159.8|210305.3|210155.3|210312.7|210162.7|210305.3|210155.3|16
1639456800000|2021-12-14 04:40:00|210312.2|210162.2|210309.8|210159.8|210321.7|210171.7|210308.5|210158.5|16
1639456810000|2021-12-14 04:40:10|210310.1|210160.1|210310.5|210160.5|210312.1|210162.1|210309.6|210159.6|13
1639456820000|2021-12-14 04:40:20|210309.7|210159.7|210315.9|210165.9|210318.9|210168.9|210305.8|210155.8|20
1639456830000|2021-12-14 04:40:30|210314.8|210164.8|210313.3|210163.3|210321.6|210171.6|210312.2|210162.2|21
1639456840000|2021-12-14 04:40:40|210314.1|210164.1|210310.2|210160.2|210318|210168|210309.2|210159.2|20
1639456850000|2021-12-14 04:40:50|210312|210162|210313.5|210163.5|210314.8|210164.8|210311.8|210161.8|17
1639456860000|2021-12-14 04:41:00|210312.5|210162.5|210313.9|210163.9|210316.7|210166.7|210307.1|210157.1|16
1639456870000|2021-12-14 04:41:10|210315.4|210165.4|210309.9|210159.9|210315.4|210165.4|210307|210157|19
1639456880000|2021-12-14 04:41:20|210308.5|210158.5|210319.2|210169.2|210319.2|210169.2|210298.5|210148.5|20
1639456890000|2021-12-14 04:41:30|210318.1|210168.1|210311.7|210161.7|210318.3|210168.3|210311.2|210161.2|14
1639456900000|2021-12-14 04:41:40|210306|210156|210307.1|210157.1|210309.4|210159.4|210305.5|210155.5|11
1639456910000|2021-12-14 04:41:50|210315|210165|210320.3|210170.3|210320.3|210170.3|210309.6|210159.6|19
1639456920000|2021-12-14 04:42:00|210311|210161|210309.8|210159.8|210321.5|210171.5|210309.8|210159.8|16
1639456930000|2021-12-14 04:42:10|210309.4|210159.4|210316|210166|210321.8|210171.8|210307.4|210157.4|19
1639456940000|2021-12-14 04:42:20|210314.7|210164.7|210315.5|210165.5|210316|210166|210310.1|210160.1|11
1639456950000|2021-12-14 04:42:30|210310|210160|210309.1|210159.1|210311.4|210161.4|210309.1|210159.1|10
1639456960000|2021-12-14 04:42:40|210315.8|210165.8|210316.4|210166.4|210325.5|210175.5|210304.4|210154.4|18
1639456970000|2021-12-14 04:42:50|210318.5|210168.5|210309|210159|210326.7|210176.7|210309|210159|10
1639456980000|2021-12-14 04:43:00|210318.1|210168.1|210307.8|210157.8|210318.1|210168.1|210300.5|210150.5|15
1639456990000|2021-12-14 04:43:10|210317.9|210167.9|210306.7|210156.7|210317.9|210167.9|210304.2|210154.2|12
1639457000000|2021-12-14 04:43:20|210305.8|210155.8|210305|210155|210313.3|210163.3|210304.6|210154.6|18
1639457010000|2021-12-14 04:43:30|210305.3|210155.3|210316.1|210166.1|210318.8|210168.8|210305.3|210155.3|21
1639457020000|2021-12-14 04:43:40|210309.6|210159.6|210303.2|210153.2|210310.8|210160.8|210303.2|210153.2|12
1639457030000|2021-12-14 04:43:50|210313.9|210163.9|210310.6|210160.6|210316.4|210166.4|210309.9|210159.9|13
1639457040000|2021-12-14 04:44:00|210311.3|210161.3|210308.7|210158.7|210313.7|210163.7|210308|210158|15
1639457050000|2021-12-14 04:44:10|210305|210155|210306.4|210156.4|210310.8|210160.8|210303.9|210153.9|16
1639457060000|2021-12-14 04:44:20|210316.9|210166.9|210313|210163|210317.8|210167.8|210312.7|210162.7|10
1639457070000|2021-12-14 04:44:30|210312.7|210162.7|210316.3|210166.3|210316.7|210166.7|210305.2|210155.2|12
1639457080000|2021-12-14 04:44:40|210312.2|210162.2|210320.2|210170.2|210322.5|210172.5|210312|210162|12
1639457090000|2021-12-14 04:44:50|210318.4|210168.4|210310.7|210160.7|210318.4|210168.4|210308.9|210158.9|8
1639457100000|2021-12-14 04:45:00|210313|210163|210315|210165|210315.6|210165.6|210295.1|210145.1|19
1639457110000|2021-12-14 04:45:10|210314.8|210164.8|210310|210160|210316.5|210166.5|210309.7|210159.7|29
1639457120000|2021-12-14 04:45:20|210309.9|210159.9|210310.6|210160.6|210314|210164|210301.3|210151.3|22
1639457130000|2021-12-14 04:45:30|210312.4|210162.4|210312.1|210162.1|210312.6|210162.6|210308.3|210158.3|21
1639457140000|2021-12-14 04:45:40|210308.1|210158.1|210314.3|210164.3|210314.3|210164.3|210305.4|210155.4|21
1639457150000|2021-12-14 04:45:50|210307|210157|210305.9|210155.9|210309.5|210159.5|210300.9|210150.9|26
1639457160000|2021-12-14 04:46:00|210306.4|210156.4|210302.5|210152.5|210307.6|210157.6|210302.5|210152.5|23
1639457170000|2021-12-14 04:46:10|210303.9|210153.9|210308|210158|210308.8|210158.8|210299.3|210149.3|22
1639457180000|2021-12-14 04:46:20|210307.6|210157.6|210305.2|210155.2|210307.8|210157.8|210296|210146|26
1639457190000|2021-12-14 04:46:30|210309.7|210159.7|210310.4|210160.4|210312.8|210162.8|210307.5|210157.5|23
1639457200000|2021-12-14 04:46:40|210304.8|210154.8|210307.5|210157.5|210308.4|210158.4|210295.4|210145.4|19
1639457210000|2021-12-14 04:46:50|210298|210148|210299.7|210149.7|210301.5|210151.5|210297.9|210147.9|14
1639457220000|2021-12-14 04:47:00|210307.5|210157.5|210305.5|210155.5|210309.5|210159.5|210298.9|210148.9|12
1639457230000|2021-12-14 04:47:10|210296.6|210146.6|210300.7|210150.7|210303.7|210153.7|210296.2|210146.2|14
1639457240000|2021-12-14 04:47:20|210301.1|210151.1|210298.9|210148.9|210303.1|210153.1|210298.5|210148.5|8
1639457250000|2021-12-14 04:47:30|210298.1|210148.1|210287.7|210137.7|210310.8|210160.8|210287.7|210137.7|14
1639457260000|2021-12-14 04:47:40|210297.6|210147.6|210303.4|210153.4|210311.4|210161.4|210295.3|210145.3|13
1639457270000|2021-12-14 04:47:50|210303|210153|210308.9|210158.9|210315.8|210165.8|210293.9|210143.9|21
1639457280000|2021-12-14 04:48:00|210303.1|210153.1|210308.5|210158.5|210308.6|210158.6|210295.9|210145.9|22
1639457290000|2021-12-14 04:48:10|210306.7|210156.7|210315.6|210165.6|210316.4|210166.4|210303.9|210153.9|28
1639457300000|2021-12-14 04:48:20|210318.5|210168.5|210319.2|210169.2|210320.1|210170.1|210309.2|210159.2|19
1639457310000|2021-12-14 04:48:30|210318|210168|210315.3|210165.3|210318|210168|210305.8|210155.8|21
1639457320000|2021-12-14 04:48:40|210316.9|210166.9|210314.1|210164.1|210318|210168|210310.2|210160.2|18
1639457330000|2021-12-14 04:48:50|210313|210163|210316.5|210166.5|210317.2|210167.2|210305.9|210155.9|17
1639457340000|2021-12-14 04:49:00|210317.6|210167.6|210313.9|210163.9|210318.2|210168.2|210310.1|210160.1|14
1639457350000|2021-12-14 04:49:10|210314.1|210164.1|210308.2|210158.2|210314.1|210164.1|210303.6|210153.6|16
1639457360000|2021-12-14 04:49:20|210300.7|210150.7|210310|210160|210310.3|210160.3|210300.7|210150.7|19
1639457370000|2021-12-14 04:49:30|210303.3|210153.3|210313.4|210163.4|210313.4|210163.4|210302.3|210152.3|12
1639457380000|2021-12-14 04:49:40|210309.9|210159.9|210313.9|210163.9|210319.6|210169.6|210309.9|210159.9|15
1639457390000|2021-12-14 04:49:50|210313.1|210163.1|210310.3|210160.3|210317.3|210167.3|210305.6|210155.6|21
1639457400000|2021-12-14 04:50:00|210309.2|210159.2|210310.7|210160.7|210313.5|210163.5|210309.2|210159.2|9
1639457410000|2021-12-14 04:50:10|210310.4|210160.4|210306.4|210156.4|210310.4|210160.4|210304.8|210154.8|4
1639457420000|2021-12-14 04:50:20|210308.4|210158.4|210312.5|210162.5|210313.7|210163.7|210308.4|210158.4|8
1639457430000|2021-12-14 04:50:30|210314.1|210164.1|210307.1|210157.1|210314.1|210164.1|210303.5|210153.5|7
1639457440000|2021-12-14 04:50:40|210310.8|210160.8|210306|210156|210311.1|210161.1|210303.7|210153.7|7
1639457450000|2021-12-14 04:50:50|210307.7|210157.7|210305.9|210155.9|210310.7|210160.7|210303.6|210153.6|8
1639457460000|2021-12-14 04:51:00|210310.4|210160.4|210308.4|210158.4|210310.4|210160.4|210308.4|210158.4|6
1639457470000|2021-12-14 04:51:10|210310.4|210160.4|210306.2|210156.2|210310.4|210160.4|210303.8|210153.8|9
1639457480000|2021-12-14 04:51:20|210307.7|210157.7|210309.1|210159.1|210309.1|210159.1|210307.2|210157.2|4
1639457490000|2021-12-14 04:51:30|210307.9|210157.9|210304.4|210154.4|210312.8|210162.8|210299.5|210149.5|7
1639457500000|2021-12-14 04:51:40|210307.2|210157.2|210306.7|210156.7|210310|210160|210305.6|210155.6|5
1639457510000|2021-12-14 04:51:50|210306.2|210156.2|210309.8|210159.8|210319.3|210169.3|210300.9|210150.9|17
1639457520000|2021-12-14 04:52:00|210309.4|210159.4|210317.6|210167.6|210321.1|210171.1|210309.4|210159.4|14
1639457530000|2021-12-14 04:52:10|210317.2|210167.2|210321.2|210171.2|210321.2|210171.2|210309.2|210159.2|16
1639457540000|2021-12-14 04:52:20|210309.8|210159.8|210309.6|210159.6|210315.3|210165.3|210306.3|210156.3|15
1639457550000|2021-12-14 04:52:30|210305.1|210155.1|210310.1|210160.1|210310.4|210160.4|210304.8|210154.8|15
1639457560000|2021-12-14 04:52:40|210308.8|210158.8|210307.8|210157.8|210309.3|210159.3|210305.1|210155.1|10
1639457570000|2021-12-14 04:52:50|210308.3|210158.3|210308.4|210158.4|210311.5|210161.5|210308.3|210158.3|6
1639457580000|2021-12-14 04:53:00|210297.2|210147.2|210307.4|210157.4|210307.6|210157.6|210296.1|210146.1|14
1639457590000|2021-12-14 04:53:10|210310|210160|210310.5|210160.5|210315.1|210165.1|210306.2|210156.2|21
1639457600000|2021-12-14 04:53:20|210304|210154|210309.8|210159.8|210311.1|210161.1|210304|210154|16
1639457610000|2021-12-14 04:53:30|210310.5|210160.5|210314.9|210164.9|210326.3|210176.3|210300.5|210150.5|20
1639457620000|2021-12-14 04:53:40|210316.4|210166.4|210320.2|210170.2|210324.8|210174.8|210314.1|210164.1|22
1639457630000|2021-12-14 04:53:50|210319.9|210169.9|210316.9|210166.9|210325|210175|210316.1|210166.1|17
1639457640000|2021-12-14 04:54:00|210317.4|210167.4|210320.6|210170.6|210320.7|210170.7|210317.4|210167.4|6
1639457650000|2021-12-14 04:54:10|210318.8|210168.8|210312|210162|210320.3|210170.3|210312|210162|9
1639457660000|2021-12-14 04:54:20|210313.5|210163.5|210318.2|210168.2|210319.3|210169.3|210313.5|210163.5|14
1639457670000|2021-12-14 04:54:30|210317.6|210167.6|210310.5|210160.5|210321.9|210171.9|210308.1|210158.1|28
1639457680000|2021-12-14 04:54:40|210310.2|210160.2|210323.5|210173.5|210330.4|210180.4|210300.1|210150.1|26
1639457690000|2021-12-14 04:54:50|210323.1|210173.1|210326.6|210176.6|210332.8|210182.8|210323.1|210173.1|16
1639457700000|2021-12-14 04:55:00|210327|210177|210322.2|210172.2|210327.6|210177.6|210317.2|210167.2|11
1639457710000|2021-12-14 04:55:10|210330.3|210180.3|210325.3|210175.3|210334.2|210184.2|210322.1|210172.1|24
1639457720000|2021-12-14 04:55:20|210319.5|210169.5|210332.1|210182.1|210334.2|210184.2|210319.5|210169.5|11
1639457730000|2021-12-14 04:55:30|210334.4|210184.4|210332.4|210182.4|210337.4|210187.4|210331.3|210181.3|11
1639457740000|2021-12-14 04:55:40|210332.8|210182.8|210334.4|210184.4|210340.8|210190.8|210324.8|210174.8|21
1639457750000|2021-12-14 04:55:50|210323.8|210173.8|210333.1|210183.1|210337.8|210187.8|210323.8|210173.8|15
1639457760000|2021-12-14 04:56:00|210323.3|210173.3|210326.9|210176.9|210328.3|210178.3|210320.8|210170.8|24
1639457770000|2021-12-14 04:56:10|210325.8|210175.8|210325.4|210175.4|210325.8|210175.8|210322.3|210172.3|20
1639457780000|2021-12-14 04:56:20|210324.5|210174.5|210322.6|210172.6|210329.4|210179.4|210321.6|210171.6|13
1639457790000|2021-12-14 04:56:30|210322.9|210172.9|210316|210166|210322.9|210172.9|210314.6|210164.6|20
1639457800000|2021-12-14 04:56:40|210315.8|210165.8|210313.4|210163.4|210320.2|210170.2|210311.2|210161.2|17
1639457810000|2021-12-14 04:56:50|210313|210163|210311.4|210161.4|210313.1|210163.1|210295.1|210145.1|17
1639457820000|2021-12-14 04:57:00|210316|210166|210315|210165|210319.7|210169.7|210315|210165|8
1639457830000|2021-12-14 04:57:10|210314.9|210164.9|210318|210168|210318.6|210168.6|210299.9|210149.9|20
1639457840000|2021-12-14 04:57:20|210317.5|210167.5|210319.9|210169.9|210326.5|210176.5|210307.1|210157.1|14
1639457850000|2021-12-14 04:57:30|210313.2|210163.2|210325.8|210175.8|210328|210178|210306.7|210156.7|24
1639457860000|2021-12-14 04:57:40|210324.8|210174.8|210323.5|210173.5|210326.6|210176.6|210323.3|210173.3|16
1639457870000|2021-12-14 04:57:50|210324.5|210174.5|210323.1|210173.1|210325.7|210175.7|210322.2|210172.2|15
1639457880000|2021-12-14 04:58:00|210320.6|210170.6|210328.3|210178.3|210328.3|210178.3|210320.6|210170.6|14
1639457890000|2021-12-14 04:58:10|210327.1|210177.1|210325.2|210175.2|210327.9|210177.9|210316.7|210166.7|16
1639457900000|2021-12-14 04:58:20|210324.7|210174.7|210321.4|210171.4|210327.5|210177.5|210319.6|210169.6|19
1639457910000|2021-12-14 04:58:30|210322.6|210172.6|210320.2|210170.2|210326.8|210176.8|210319.8|210169.8|14
1639457920000|2021-12-14 04:58:40|210322.4|210172.4|210321.9|210171.9|210326.3|210176.3|210314.7|210164.7|26
1639457930000|2021-12-14 04:58:50|210320.9|210170.9|210325.4|210175.4|210328|210178|210320.9|210170.9|17
1639457940000|2021-12-14 04:59:00|210320.3|210170.3|210321.4|210171.4|210322.1|210172.1|210318.1|210168.1|16
1639457950000|2021-12-14 04:59:10|210319.9|210169.9|210323.7|210173.7|210323.8|210173.8|210319.9|210169.9|13
1639457960000|2021-12-14 04:59:20|210325|210175|210318.8|210168.8|210325|210175|210315.6|210165.6|15
1639457970000|2021-12-14 04:59:30|210319|210169|210316.3|210166.3|210323.7|210173.7|210313.4|210163.4|13
1639457980000|2021-12-14 04:59:40|210319.9|210169.9|210320.5|210170.5|210327|210177|210317.7|210167.7|20
1639457990000|2021-12-14 04:59:50|210320.2|210170.2|210320.3|210170.3|210322.1|210172.1|210315.3|210165.3|26
1639458000000|2021-12-14 05:00:00|210319.8|210169.8|210306.8|210156.8|210323.5|210173.5|210305.1|210155.1|31
1639458010000|2021-12-14 05:00:10|210310.1|210160.1|210310.8|210160.8|210317.1|210167.1|210304.9|210154.9|20
1639458020000|2021-12-14 05:00:20|210311.5|210161.5|210324.4|210174.4|210327|210177|210311.5|210161.5|24
1639458030000|2021-12-14 05:00:30|210325.5|210175.5|210320.7|210170.7|210325.9|210175.9|210318.6|210168.6|15
1639458040000|2021-12-14 05:00:40|210321.6|210171.6|210325.9|210175.9|210328.7|210178.7|210321.6|210171.6|15
1639458050000|2021-12-14 05:00:50|210326.5|210176.5|210323.1|210173.1|210327.8|210177.8|210320.9|210170.9|17
1639458060000|2021-12-14 05:01:00|210321.3|210171.3|210323|210173|210324.1|210174.1|210320.4|210170.4|10
1639458070000|2021-12-14 05:01:10|210322.3|210172.3|210320.6|210170.6|210322.3|210172.3|210317.3|210167.3|16
1639458080000|2021-12-14 05:01:20|210319.3|210169.3|210303.7|210153.7|210322.5|210172.5|210303.5|210153.5|17
1639458090000|2021-12-14 05:01:30|210305.8|210155.8|210309.4|210159.4|210309.4|210159.4|210304.9|210154.9|16
1639458100000|2021-12-14 05:01:40|210308.3|210158.3|210307|210157|210308.4|210158.4|210304.9|210154.9|21
1639458110000|2021-12-14 05:01:50|210305.4|210155.4|210308.2|210158.2|210308.7|210158.7|210305.1|210155.1|15
1639458120000|2021-12-14 05:02:00|210299|210149|210309.2|210159.2|210316.2|210166.2|210299|210149|18
1639458130000|2021-12-14 05:02:10|210308.4|210158.4|210306.4|210156.4|210309|210159|210301.7|210151.7|12
1639458140000|2021-12-14 05:02:20|210304.8|210154.8|210304.3|210154.3|210307.4|210157.4|210302.9|210152.9|19
1639458150000|2021-12-14 05:02:30|210304.1|210154.1|210308.1|210158.1|210309|210159|210302.8|210152.8|14
1639458160000|2021-12-14 05:02:40|210304.9|210154.9|210306.6|210156.6|210307.7|210157.7|210304.4|210154.4|10
1639458170000|2021-12-14 05:02:50|210304.2|210154.2|210286.3|210136.3|210310|210160|210285.6|210135.6|22
1639458180000|2021-12-14 05:03:00|210287.7|210137.7|210281.8|210131.8|210290.9|210140.9|210279.7|210129.7|28
1639458190000|2021-12-14 05:03:10|210283.3|210133.3|210296.3|210146.3|210301.3|210151.3|210283.3|210133.3|22
1639458200000|2021-12-14 05:03:20|210298.6|210148.6|210285.4|210135.4|210298.6|210148.6|210285.4|210135.4|24
1639458210000|2021-12-14 05:03:30|210290.8|210140.8|210292.8|210142.8|210295.6|210145.6|210290.8|210140.8|21
1639458220000|2021-12-14 05:03:40|210292.6|210142.6|210295.3|210145.3|210295.3|210145.3|210291.5|210141.5|20
1639458230000|2021-12-14 05:03:50|210300.5|210150.5|210290.8|210140.8|210300.8|210150.8|210290.3|210140.3|14
1639458240000|2021-12-14 05:04:00|210291.1|210141.1|210291.1|210141.1|210295.1|210145.1|210290.5|210140.5|26
1639458250000|2021-12-14 05:04:10|210293.2|210143.2|210293|210143|210294.8|210144.8|210291.6|210141.6|23
1639458260000|2021-12-14 05:04:20|210292.5|210142.5|210292.2|210142.2|210296.9|210146.9|210279.6|210129.6|24
1639458270000|2021-12-14 05:04:30|210291.7|210141.7|210294|210144|210294|210144|210284.8|210134.8|29
1639458280000|2021-12-14 05:04:40|210294.4|210144.4|210288.8|210138.8|210298.5|210148.5|210286.2|210136.2|23
1639458290000|2021-12-14 05:04:50|210288.9|210138.9|210295.6|210145.6|210297.8|210147.8|210286|210136|24
1639458300000|2021-12-14 05:05:00|210297.2|210147.2|210289.7|210139.7|210297.4|210147.4|210288.5|210138.5|27
1639458310000|2021-12-14 05:05:10|210291.4|210141.4|210289.8|210139.8|210292.7|210142.7|210289.5|210139.5|16
1639458320000|2021-12-14 05:05:20|210289.1|210139.1|210292|210142|210292.5|210142.5|210289.1|210139.1|13
1639458330000|2021-12-14 05:05:30|210292.9|210142.9|210292.7|210142.7|210293.7|210143.7|210292.5|210142.5|8
1639458340000|2021-12-14 05:05:40|210291.7|210141.7|210291|210141|210296.4|210146.4|210287.6|210137.6|17
1639458350000|2021-12-14 05:05:50|210293.7|210143.7|210295.8|210145.8|210296|210146|210291.7|210141.7|11
1639458360000|2021-12-14 05:06:00|210295|210145|210294.3|210144.3|210296.3|210146.3|210294.3|210144.3|12
1639458370000|2021-12-14 05:06:10|210295.6|210145.6|210293.5|210143.5|210295.8|210145.8|210289.9|210139.9|14
1639458380000|2021-12-14 05:06:20|210293.3|210143.3|210293.2|210143.2|210297.4|210147.4|210289.7|210139.7|18
1639458390000|2021-12-14 05:06:30|210292.3|210142.3|210294.5|210144.5|210296.2|210146.2|210292.3|210142.3|16
1639458400000|2021-12-14 05:06:40|210293.5|210143.5|210295.4|210145.4|210295.4|210145.4|210292.2|210142.2|18
1639458410000|2021-12-14 05:06:50|210302.5|210152.5|210295.7|210145.7|210302.5|210152.5|210295|210145|14
1639458420000|2021-12-14 05:07:00|210295.6|210145.6|210292|210142|210302|210152|210285.1|210135.1|26
1639458430000|2021-12-14 05:07:10|210291.9|210141.9|210299.6|210149.6|210300.1|210150.1|210290.3|210140.3|26
1639458440000|2021-12-14 05:07:20|210299.1|210149.1|210298.5|210148.5|210301.2|210151.2|210292.4|210142.4|19
1639458450000|2021-12-14 05:07:30|210298.7|210148.7|210298.6|210148.6|210299.6|210149.6|210296.8|210146.8|15
1639458460000|2021-12-14 05:07:40|210298.3|210148.3|210298.7|210148.7|210299.1|210149.1|210279.2|210129.2|27
1639458470000|2021-12-14 05:07:50|210299.7|210149.7|210285.1|210135.1|210300.9|210150.9|210284|210134|23
1639458480000|2021-12-14 05:08:00|210287.3|210137.3|210299.6|210149.6|210301.1|210151.1|210287.3|210137.3|29
1639458490000|2021-12-14 05:08:10|210299|210149|210297.3|210147.3|210301.7|210151.7|210294.2|210144.2|22
1639458500000|2021-12-14 05:08:20|210297.8|210147.8|210302.3|210152.3|210302.7|210152.7|210296.9|210146.9|23
1639458510000|2021-12-14 05:08:30|210302.2|210152.2|210294.5|210144.5|210303.5|210153.5|210283.7|210133.7|21
1639458520000|2021-12-14 05:08:40|210286.9|210136.9|210304.4|210154.4|210307.9|210157.9|210286.9|210136.9|23
1639458530000|2021-12-14 05:08:50|210306.1|210156.1|210293.1|210143.1|210306.1|210156.1|210290.7|210140.7|20
1639458540000|2021-12-14 05:09:00|210292.3|210142.3|210298.2|210148.2|210299.1|210149.1|210292.3|210142.3|20
1639458550000|2021-12-14 05:09:10|210298.3|210148.3|210299.2|210149.2|210302.3|210152.3|210298.1|210148.1|14
1639458560000|2021-12-14 05:09:20|210298.9|210148.9|210297.7|210147.7|210300.5|210150.5|210293.7|210143.7|16
1639458570000|2021-12-14 05:09:30|210296.8|210146.8|210300.2|210150.2|210301.7|210151.7|210296.4|210146.4|17
1639458580000|2021-12-14 05:09:40|210299.9|210149.9|210298.5|210148.5|210301.4|210151.4|210292|210142|16
1639458590000|2021-12-14 05:09:50|210298.2|210148.2|210298.4|210148.4|210300.1|210150.1|210297.3|210147.3|12
1639458600000|2021-12-14 05:10:00|210298|210148|210298.6|210148.6|210300.5|210150.5|210298|210148|16
1639458610000|2021-12-14 05:10:10|210300.2|210150.2|210296.9|210146.9|210300.4|210150.4|210294.1|210144.1|18
1639458620000|2021-12-14 05:10:20|210296.6|210146.6|210300.7|210150.7|210302.9|210152.9|210296.6|210146.6|21
1639458630000|2021-12-14 05:10:30|210292.3|210142.3|210291.8|210141.8|210296.9|210146.9|210291|210141|26
1639458640000|2021-12-14 05:10:40|210294|210144|210292.6|210142.6|210294|210144|210289.9|210139.9|20
1639458650000|2021-12-14 05:10:50|210292.7|210142.7|210292.4|210142.4|210295.5|210145.5|210292.4|210142.4|16
1639458660000|2021-12-14 05:11:00|210292.1|210142.1|210293.6|210143.6|210295.2|210145.2|210292|210142|17
1639458670000|2021-12-14 05:11:10|210294.4|210144.4|210290.1|210140.1|210296.8|210146.8|210290.1|210140.1|21
1639458680000|2021-12-14 05:11:20|210289.5|210139.5|210293.2|210143.2|210294.5|210144.5|210289.5|210139.5|17
1639458690000|2021-12-14 05:11:30|210293.1|210143.1|210296.1|210146.1|210300.1|210150.1|210293.1|210143.1|16
1639458700000|2021-12-14 05:11:40|210296|210146|210296.1|210146.1|210298.2|210148.2|210289.1|210139.1|17
1639458710000|2021-12-14 05:11:50|210295.9|210145.9|210296.5|210146.5|210298.9|210148.9|210295.4|210145.4|13
1639458720000|2021-12-14 05:12:00|210295.7|210145.7|210302.3|210152.3|210306.5|210156.5|210292.5|210142.5|29
1639458730000|2021-12-14 05:12:10|210302.9|210152.9|210293.3|210143.3|210308|210158|210286.8|210136.8|29
1639458740000|2021-12-14 05:12:20|210293.4|210143.4|210294.6|210144.6|210298.2|210148.2|210292.8|210142.8|20
1639458750000|2021-12-14 05:12:30|210297|210147|210307.8|210157.8|210308.2|210158.2|210289|210139|31
1639458760000|2021-12-14 05:12:40|210307.3|210157.3|210294.2|210144.2|210307.3|210157.3|210281.2|210131.2|32
1639458770000|2021-12-14 05:12:50|210292.7|210142.7|210299.2|210149.2|210299.6|210149.6|210291.7|210141.7|19
1639458780000|2021-12-14 05:13:00|210298.3|210148.3|210294.3|210144.3|210299.9|210149.9|210291.7|210141.7|19
1639458790000|2021-12-14 05:13:10|210293.9|210143.9|210295.3|210145.3|210296.7|210146.7|210292.6|210142.6|21
1639458800000|2021-12-14 05:13:20|210295.8|210145.8|210293.1|210143.1|210301.4|210151.4|210289.6|210139.6|11
1639458810000|2021-12-14 05:13:30|210294.1|210144.1|210295.6|210145.6|210298.5|210148.5|210293.6|210143.6|9
1639458820000|2021-12-14 05:13:40|210294|210144|210272.6|210122.6|210298|210148|210264.6|210114.6|25
1639458830000|2021-12-14 05:13:50|210272.5|210122.5|210274.3|210124.3|210283.1|210133.1|210267.4|210117.4|37
1639458840000|2021-12-14 05:14:00|210273.6|210123.6|210270|210120|210276.6|210126.6|210270|210120|19
1639458850000|2021-12-14 05:14:10|210276.5|210126.5|210273.4|210123.4|210280.6|210130.6|210271.5|210121.5|27
1639458860000|2021-12-14 05:14:20|210273.3|210123.3|210276.1|210126.1|210276.1|210126.1|210272.8|210122.8|26
1639458870000|2021-12-14 05:14:30|210275.5|210125.5|210272.1|210122.1|210276.5|210126.5|210269.8|210119.8|19
1639458880000|2021-12-14 05:14:40|210272|210122|210276.1|210126.1|210277.3|210127.3|210271.4|210121.4|24
1639458890000|2021-12-14 05:14:50|210276.5|210126.5|210267.8|210117.8|210277|210127|210267.7|210117.7|25
1639458900000|2021-12-14 05:15:00|210269.4|210119.4|210265.5|210115.5|210274.8|210124.8|210265.5|210115.5|30
1639458910000|2021-12-14 05:15:10|210266.5|210116.5|210279.6|210129.6|210280.7|210130.7|210266.5|210116.5|31
1639458920000|2021-12-14 05:15:20|210279.3|210129.3|210286.8|210136.8|210287.8|210137.8|210279.3|210129.3|28
1639458930000|2021-12-14 05:15:30|210290.1|210140.1|210296.8|210146.8|210297.5|210147.5|210281.1|210131.1|38
1639458940000|2021-12-14 05:15:40|210296.6|210146.6|210290.9|210140.9|210299.5|210149.5|210288.1|210138.1|28
1639458950000|2021-12-14 05:15:50|210291.4|210141.4|210308.1|210158.1|210312.6|210162.6|210291.4|210141.4|18
1639458960000|2021-12-14 05:16:00|210298.2|210148.2|210291.9|210141.9|210298.2|210148.2|210291.3|210141.3|20
1639458970000|2021-12-14 05:16:10|210293.2|210143.2|210292.4|210142.4|210298.9|210148.9|210283.6|210133.6|25
1639458980000|2021-12-14 05:16:20|210292.1|210142.1|210309.7|210159.7|210311.7|210161.7|210291.1|210141.1|32
1639458990000|2021-12-14 05:16:30|210319.4|210169.4|210326.1|210176.1|210330.7|210180.7|210319.4|210169.4|36
1639459000000|2021-12-14 05:16:40|210327.5|210177.5|210323.7|210173.7|210333.9|210183.9|210309.6|210159.6|33
1639459010000|2021-12-14 05:16:50|210322.6|210172.6|210320.8|210170.8|210328.7|210178.7|210317.6|210167.6|32
1639459020000|2021-12-14 05:17:00|210323.5|210173.5|210334.4|210184.4|210336.5|210186.5|210323.5|210173.5|20
1639459030000|2021-12-14 05:17:10|210333.7|210183.7|210325|210175|210334.4|210184.4|210311.4|210161.4|32
1639459040000|2021-12-14 05:17:20|210321.9|210171.9|210330.9|210180.9|210332.2|210182.2|210321.9|210171.9|25
1639459050000|2021-12-14 05:17:30|210330.6|210180.6|210321.9|210171.9|210332.6|210182.6|210321.9|210171.9|22
1639459060000|2021-12-14 05:17:40|210319.9|210169.9|210320.8|210170.8|210324.2|210174.2|210308.7|210158.7|32
1639459070000|2021-12-14 05:17:50|210320|210170|210319|210169|210322.5|210172.5|210311.7|210161.7|28
1639459080000|2021-12-14 05:18:00|210310|210160|210318.8|210168.8|210326.5|210176.5|210310|210160|33
1639459090000|2021-12-14 05:18:10|210318.6|210168.6|210319|210169|210323.1|210173.1|210315.9|210165.9|33
1639459100000|2021-12-14 05:18:20|210319.2|210169.2|210319|210169|210321.8|210171.8|210312.4|210162.4|27
1639459110000|2021-12-14 05:18:30|210318.2|210168.2|210303|210153|210322.6|210172.6|210303|210153|28
1639459120000|2021-12-14 05:18:40|210307.9|210157.9|210308.8|210158.8|210317.4|210167.4|210306.4|210156.4|33
1639459130000|2021-12-14 05:18:50|210308.4|210158.4|210317.1|210167.1|210319.6|210169.6|210308.4|210158.4|13
1639459140000|2021-12-14 05:19:00|210318.5|210168.5|210315.5|210165.5|210320|210170|210315.2|210165.2|19
1639459150000|2021-12-14 05:19:10|210316.2|210166.2|210317.1|210167.1|210317.2|210167.2|210310.3|210160.3|24
1639459160000|2021-12-14 05:19:20|210306.7|210156.7|210311.7|210161.7|210324.7|210174.7|210306.5|210156.5|31
1639459170000|2021-12-14 05:19:30|210311.1|210161.1|210331.8|210181.8|210335.6|210185.6|210311.1|210161.1|31
1639459180000|2021-12-14 05:19:40|210330.4|210180.4|210322.2|210172.2|210332.6|210182.6|210322.2|210172.2|27
1639459190000|2021-12-14 05:19:50|210323.5|210173.5|210332.2|210182.2|210334|210184|210323.5|210173.5|23
1639459200000|2021-12-14 05:20:00|210332.7|210182.7|210319.1|210169.1|210332.9|210182.9|210317.8|210167.8|25
1639459210000|2021-12-14 05:20:10|210321.7|210171.7|210298.1|210148.1|210322|210172|210295.8|210145.8|24
1639459220000|2021-12-14 05:20:20|210298.9|210148.9|210302.3|210152.3|210304.3|210154.3|210296.8|210146.8|27
1639459230000|2021-12-14 05:20:30|210302.5|210152.5|210300.4|210150.4|210303.2|210153.2|210299.6|210149.6|14
1639459240000|2021-12-14 05:20:40|210300.6|210150.6|210305.7|210155.7|210305.7|210155.7|210300.5|210150.5|19
1639459250000|2021-12-14 05:20:50|210307.2|210157.2|210300|210150|210307.2|210157.2|210300|210150|16
1639459260000|2021-12-14 05:21:00|210301.3|210151.3|210286|210136|210303.2|210153.2|210280|210130|28
1639459270000|2021-12-14 05:21:10|210286.1|210136.1|210282.5|210132.5|210294.1|210144.1|210282.5|210132.5|27
1639459280000|2021-12-14 05:21:20|210282.8|210132.8|210282.2|210132.2|210288.1|210138.1|210282|210132|26
1639459290000|2021-12-14 05:21:30|210282|210132|210288.1|210138.1|210288.5|210138.5|210282|210132|26
1639459300000|2021-12-14 05:21:40|210287.8|210137.8|210288.3|210138.3|210291.4|210141.4|210283.4|210133.4|25
1639459310000|2021-12-14 05:21:50|210283.1|210133.1|210287.7|210137.7|210289.7|210139.7|210280|210130|24
1639459320000|2021-12-14 05:22:00|210287.5|210137.5|210290.4|210140.4|210291.8|210141.8|210283.1|210133.1|26
1639459330000|2021-12-14 05:22:10|210290.1|210140.1|210284|210134|210290.1|210140.1|210284|210134|24
1639459340000|2021-12-14 05:22:20|210283.9|210133.9|210281.8|210131.8|210286|210136|210279.5|210129.5|21
1639459350000|2021-12-14 05:22:30|210286.7|210136.7|210288.2|210138.2|210289.2|210139.2|210281.6|210131.6|26
1639459360000|2021-12-14 05:22:40|210288|210138|210291.6|210141.6|210294.5|210144.5|210288|210138|24
1639459370000|2021-12-14 05:22:50|210292|210142|210289.5|210139.5|210292.1|210142.1|210286.8|210136.8|23
1639459380000|2021-12-14 05:23:00|210289.6|210139.6|210286.9|210136.9|210289.6|210139.6|210285.7|210135.7|22
1639459390000|2021-12-14 05:23:10|210287.1|210137.1|210287|210137|210289|210139|210283.5|210133.5|22
1639459400000|2021-12-14 05:23:20|210287.5|210137.5|210287.7|210137.7|210288.4|210138.4|210286.8|210136.8|16
1639459410000|2021-12-14 05:23:30|210287.9|210137.9|210290.8|210140.8|210290.8|210140.8|210287.1|210137.1|18
1639459420000|2021-12-14 05:23:40|210290.9|210140.9|210288.2|210138.2|210291.6|210141.6|210282.6|210132.6|27
1639459430000|2021-12-14 05:23:50|210295.1|210145.1|210286.2|210136.2|210295.1|210145.1|210286.2|210136.2|23
1639459440000|2021-12-14 05:24:00|210287|210137|210290|210140|210291.2|210141.2|210286.6|210136.6|23
1639459450000|2021-12-14 05:24:10|210291.7|210141.7|210281.6|210131.6|210292.9|210142.9|210281.6|210131.6|20
1639459460000|2021-12-14 05:24:20|210283.2|210133.2|210293.1|210143.1|210294.5|210144.5|210283.2|210133.2|23
1639459470000|2021-12-14 05:24:30|210292.5|210142.5|210319.4|210169.4|210319.4|210169.4|210280|210130|26
1639459480000|2021-12-14 05:24:40|210315.7|210165.7|210299.7|210149.7|210315.7|210165.7|210296.1|210146.1|20
1639459490000|2021-12-14 05:24:50|210303.2|210153.2|210305.8|210155.8|210306.9|210156.9|210295.5|210145.5|22
1639459500000|2021-12-14 05:25:00|210308|210158|210307.8|210157.8|210309|210159|210301.4|210151.4|13
1639459510000|2021-12-14 05:25:10|210288.2|210138.2|210307.5|210157.5|210309.9|210159.9|210288.2|210138.2|18
1639459520000|2021-12-14 05:25:20|210307.8|210157.8|210305.9|210155.9|210307.8|210157.8|210305.3|210155.3|9
1639459530000|2021-12-14 05:25:30|210304.1|210154.1|210308.6|210158.6|210318.9|210168.9|210304|210154|16
1639459540000|2021-12-14 05:25:40|210307.9|210157.9|210313.5|210163.5|210316.2|210166.2|210300.6|210150.6|13
1639459550000|2021-12-14 05:25:50|210314.5|210164.5|210317.6|210167.6|210317.6|210167.6|210298.5|210148.5|14
1639459560000|2021-12-14 05:26:00|210317|210167|210307.8|210157.8|210317|210167|210307.8|210157.8|7
1639459570000|2021-12-14 05:26:10|210308.7|210158.7|210305.7|210155.7|210311|210161|210295.5|210145.5|24
1639459580000|2021-12-14 05:26:20|210305.6|210155.6|210307.2|210157.2|210309.5|210159.5|210305.6|210155.6|10
1639459590000|2021-12-14 05:26:30|210308|210158|210306.3|210156.3|210311.3|210161.3|210301|210151|21
1639459600000|2021-12-14 05:26:40|210299.5|210149.5|210304.3|210154.3|210307.7|210157.7|210299.5|210149.5|8
1639459610000|2021-12-14 05:26:50|210307.7|210157.7|210304.6|210154.6|210307.7|210157.7|210295.6|210145.6|16
1639459620000|2021-12-14 05:27:00|210305.8|210155.8|210284.2|210134.2|210305.8|210155.8|210284.2|210134.2|15
1639459630000|2021-12-14 05:27:10|210282.3|210132.3|210287.5|210137.5|210291.8|210141.8|210278.2|210128.2|35
1639459640000|2021-12-14 05:27:20|210287.6|210137.6|210289.2|210139.2|210297.7|210147.7|210280.2|210130.2|28
1639459650000|2021-12-14 05:27:30|210289.1|210139.1|210290.4|210140.4|210294.9|210144.9|210288.6|210138.6|21
1639459660000|2021-12-14 05:27:40|210290.3|210140.3|210292|210142|210292.2|210142.2|210290.1|210140.1|21
1639459670000|2021-12-14 05:27:50|210284.3|210134.3|210290.8|210140.8|210290.8|210140.8|210284.3|210134.3|17
1639459680000|2021-12-14 05:28:00|210289.8|210139.8|210291.4|210141.4|210292.6|210142.6|210285|210135|27
1639459690000|2021-12-14 05:28:10|210295.1|210145.1|210305.7|210155.7|210309.9|210159.9|210285.2|210135.2|25
1639459700000|2021-12-14 05:28:20|210307.7|210157.7|210295.3|210145.3|210307.7|210157.7|210282.2|210132.2|27
1639459710000|2021-12-14 05:28:30|210294.3|210144.3|210288.5|210138.5|210295.7|210145.7|210280.7|210130.7|11
1639459720000|2021-12-14 05:28:40|210287.6|210137.6|210293.7|210143.7|210295.5|210145.5|210287.6|210137.6|28
1639459730000|2021-12-14 05:28:50|210295.2|210145.2|210290|210140|210295.6|210145.6|210282.6|210132.6|18
1639459740000|2021-12-14 05:29:00|210290.4|210140.4|210286|210136|210300.8|210150.8|210280.3|210130.3|20
1639459750000|2021-12-14 05:29:10|210293.2|210143.2|210293.5|210143.5|210297.2|210147.2|210287.1|210137.1|16
1639459760000|2021-12-14 05:29:20|210294|210144|210289.4|210139.4|210294|210144|210283.7|210133.7|15
1639459770000|2021-12-14 05:29:30|210290|210140|210288.4|210138.4|210300|210150|210281.8|210131.8|14
1639459780000|2021-12-14 05:29:40|210292.2|210142.2|210287.1|210137.1|210292.4|210142.4|210286.7|210136.7|13
1639459790000|2021-12-14 05:29:50|210289|210139|210286.7|210136.7|210296.8|210146.8|210272.5|210122.5|12
1639459800000|2021-12-14 05:30:00|210285.8|210135.8|210291.6|210141.6|210294.3|210144.3|210285.1|210135.1|13
1639459810000|2021-12-14 05:30:10|210290.4|210140.4|210287.2|210137.2|210292.4|210142.4|210286.7|210136.7|10
1639459820000|2021-12-14 05:30:20|210287.5|210137.5|210286.8|210136.8|210289.4|210139.4|210281.4|210131.4|10
1639459830000|2021-12-14 05:30:30|210282|210132|210284.1|210134.1|210285.9|210135.9|210281.1|210131.1|21
1639459840000|2021-12-14 05:30:40|210284.5|210134.5|210280.3|210130.3|210284.5|210134.5|210273|210123|22
1639459850000|2021-12-14 05:30:50|210280.2|210130.2|210280.6|210130.6|210281.7|210131.7|210280.2|210130.2|16
1639459860000|2021-12-14 05:31:00|210282.7|210132.7|210284.8|210134.8|210288.3|210138.3|210281.6|210131.6|23
1639459870000|2021-12-14 05:31:10|210284.2|210134.2|210286.4|210136.4|210288.5|210138.5|210280.1|210130.1|15
1639459880000|2021-12-14 05:31:20|210285.5|210135.5|210287.3|210137.3|210289|210139|210285|210135|7
1639459890000|2021-12-14 05:31:30|210287.7|210137.7|210282.1|210132.1|210296.8|210146.8|210279.5|210129.5|9
1639459900000|2021-12-14 05:31:40|210282.9|210132.9|210289.5|210139.5|210291|210141|210281.8|210131.8|22
1639459910000|2021-12-14 05:31:50|210290.9|210140.9|210289|210139|210291|210141|210286.5|210136.5|21
1639459920000|2021-12-14 05:32:00|210288|210138|210283.5|210133.5|210288|210138|210280.1|210130.1|20
1639459930000|2021-12-14 05:32:10|210282.7|210132.7|210286.5|210136.5|210288|210138|210282.6|210132.6|30
1639459940000|2021-12-14 05:32:20|210291.5|210141.5|210285.5|210135.5|210292|210142|210281.9|210131.9|25
1639459950000|2021-12-14 05:32:30|210286.3|210136.3|210285.3|210135.3|210287.4|210137.4|210284.8|210134.8|26
1639459960000|2021-12-14 05:32:40|210284.7|210134.7|210283.4|210133.4|210287.8|210137.8|210281.5|210131.5|26
1639459970000|2021-12-14 05:32:50|210282.7|210132.7|210284.9|210134.9|210287.4|210137.4|210282.7|210132.7|24
1639459980000|2021-12-14 05:33:00|210284.8|210134.8|210303.8|210153.8|210303.8|210153.8|210281.5|210131.5|25
1639459990000|2021-12-14 05:33:10|210304.5|210154.5|210282.4|210132.4|210304.9|210154.9|210277.1|210127.1|27
1639460000000|2021-12-14 05:33:20|210283.2|210133.2|210279.6|210129.6|210283.7|210133.7|210277.3|210127.3|19
1639460010000|2021-12-14 05:33:30|210279.1|210129.1|210271.3|210121.3|210281.2|210131.2|210271.3|210121.3|13
1639460020000|2021-12-14 05:33:40|210270.7|210120.7|210269|210119|210273.5|210123.5|210263.4|210113.4|31
1639460030000|2021-12-14 05:33:50|210268.7|210118.7|210268.1|210118.1|210269|210119|210257.3|210107.3|23
1639460040000|2021-12-14 05:34:00|210267.4|210117.4|210268.9|210118.9|210269.9|210119.9|210264.5|210114.5|14
1639460050000|2021-12-14 05:34:10|210266.7|210116.7|210259.8|210109.8|210267.7|210117.7|210259|210109|17
1639460060000|2021-12-14 05:34:20|210259.3|210109.3|210261.8|210111.8|210264.2|210114.2|210259.3|210109.3|28
1639460070000|2021-12-14 05:34:30|210262.4|210112.4|210261.2|210111.2|210262.4|210112.4|210255.8|210105.8|22
1639460080000|2021-12-14 05:34:40|210262|210112|210261.1|210111.1|210262|210112|210260.8|210110.8|21
1639460090000|2021-12-14 05:34:50|210261.4|210111.4|210255.3|210105.3|210261.9|210111.9|210255.3|210105.3|19
1639460100000|2021-12-14 05:35:00|210255.8|210105.8|210260.5|210110.5|210261.2|210111.2|210255.8|210105.8|23
1639460110000|2021-12-14 05:35:10|210249.9|210099.9|210257.7|210107.7|210262.3|210112.3|210249.9|210099.9|25
1639460120000|2021-12-14 05:35:20|210257.4|210107.4|210257.6|210107.6|210258.4|210108.4|210256.7|210106.7|23
1639460130000|2021-12-14 05:35:30|210251.9|210101.9|210254.3|210104.3|210255.5|210105.5|210251.5|210101.5|27
1639460140000|2021-12-14 05:35:40|210254.1|210104.1|210261.4|210111.4|210261.5|210111.5|210253.9|210103.9|26
1639460150000|2021-12-14 05:35:50|210249.4|210099.4|210261.3|210111.3|210266|210116|210249.4|210099.4|14
1639460160000|2021-12-14 05:36:00|210263|210113|210272|210122|210273.5|210123.5|210262.7|210112.7|20
1639460170000|2021-12-14 05:36:10|210272.8|210122.8|210261.9|210111.9|210273.3|210123.3|210260.7|210110.7|14
1639460180000|2021-12-14 05:36:20|210262.2|210112.2|210262.6|210112.6|210265.6|210115.6|210261.4|210111.4|18
1639460190000|2021-12-14 05:36:30|210264.5|210114.5|210259.7|210109.7|210265.6|210115.6|210259.7|210109.7|13
1639460200000|2021-12-14 05:36:40|210263.1|210113.1|210261.2|210111.2|210263.1|210113.1|210256.2|210106.2|20
1639460210000|2021-12-14 05:36:50|210261|210111|210261.4|210111.4|210263|210113|210259.5|210109.5|24
1639460220000|2021-12-14 05:37:00|210261.3|210111.3|210263.7|210113.7|210263.7|210113.7|210261.3|210111.3|29
1639460230000|2021-12-14 05:37:10|210263.9|210113.9|210259.8|210109.8|210264|210114|210255.8|210105.8|22
1639460240000|2021-12-14 05:37:20|210259.6|210109.6|210261|210111|210261.5|210111.5|210258.7|210108.7|14
1639460250000|2021-12-14 05:37:30|210270.8|210120.8|210265.1|210115.1|210276.7|210126.7|210261.6|210111.6|20
1639460260000|2021-12-14 05:37:40|210259|210109|210260.4|210110.4|210266.1|210116.1|210257.3|210107.3|30
1639460270000|2021-12-14 05:37:50|210262.4|210112.4|210260.7|210110.7|210263.2|210113.2|210257.7|210107.7|23
1639460280000|2021-12-14 05:38:00|210268.6|210118.6|210260.6|210110.6|210269.3|210119.3|210257.5|210107.5|23
1639460290000|2021-12-14 05:38:10|210261.1|210111.1|210262.6|210112.6|210265.9|210115.9|210261|210111|13
1639460300000|2021-12-14 05:38:20|210262.1|210112.1|210258.2|210108.2|210262.6|210112.6|210254.4|210104.4|18
1639460310000|2021-12-14 05:38:30|210257.5|210107.5|210252.4|210102.4|210259|210109|210248.9|210098.9|26
1639460320000|2021-12-14 05:38:40|210254.3|210104.3|210251.8|210101.8|210254.8|210104.8|210248.3|210098.3|25
1639460330000|2021-12-14 05:38:50|210250.7|210100.7|210251.3|210101.3|210252.9|210102.9|210250.7|210100.7|27
1639460340000|2021-12-14 05:39:00|210250.4|210100.4|210249.5|210099.5|210253.1|210103.1|210247.8|210097.8|28
1639460350000|2021-12-14 05:39:10|210250.6|210100.6|210252.1|210102.1|210252.4|210102.4|210246.7|210096.7|23
1639460360000|2021-12-14 05:39:20|210251.8|210101.8|210251|210101|210253.3|210103.3|210246.3|210096.3|23
1639460370000|2021-12-14 05:39:30|210250.8|210100.8|210247|210097|210253.4|210103.4|210244.4|210094.4|22
1639460380000|2021-12-14 05:39:40|210249.1|210099.1|210240.5|210090.5|210249.1|210099.1|210230.4|210080.4|30
1639460390000|2021-12-14 05:39:50|210239.7|210089.7|210212.9|210062.9|210241|210091|210207.6|210057.6|34
1639460400000|2021-12-14 05:40:00|210212.2|210062.2|210210.1|210060.1|210216.6|210066.6|210208.6|210058.6|31
1639460410000|2021-12-14 05:40:10|210210.4|210060.4|210206.5|210056.5|210212.2|210062.2|210205.6|210055.6|32
1639460420000|2021-12-14 05:40:20|210205.6|210055.6|210208.5|210058.5|210216|210066|210205.6|210055.6|31
1639460430000|2021-12-14 05:40:30|210208|210058|210213.2|210063.2|210213.5|210063.5|210208|210058|29
1639460440000|2021-12-14 05:40:40|210212.3|210062.3|210208.9|210058.9|210213.7|210063.7|210207.9|210057.9|32
1639460450000|2021-12-14 05:40:50|210209.3|210059.3|210206.7|210056.7|210212.1|210062.1|210204.8|210054.8|33
1639460460000|2021-12-14 05:41:00|210206.9|210056.9|210211.6|210061.6|210213.5|210063.5|210202.2|210052.2|37
1639460470000|2021-12-14 05:41:10|210211.2|210061.2|210210.3|210060.3|210211.2|210061.2|210207.7|210057.7|32
1639460480000|2021-12-14 05:41:20|210210.1|210060.1|210206.5|210056.5|210210.1|210060.1|210203.8|210053.8|30
1639460490000|2021-12-14 05:41:30|210206.1|210056.1|210207.5|210057.5|210208.7|210058.7|210203.7|210053.7|27
1639460500000|2021-12-14 05:41:40|210208.5|210058.5|210209.1|210059.1|210211|210061|210205|210055|27
1639460510000|2021-12-14 05:41:50|210209.7|210059.7|210209.6|210059.6|210212.9|210062.9|210207|210057|34
1639460520000|2021-12-14 05:42:00|210209.3|210059.3|210211.1|210061.1|210215.1|210065.1|210207|210057|31
1639460530000|2021-12-14 05:42:10|210210.2|210060.2|210213.1|210063.1|210213.9|210063.9|210208.8|210058.8|29
1639460540000|2021-12-14 05:42:20|210212.6|210062.6|210212.1|210062.1|210214|210064|210206.4|210056.4|26
1639460550000|2021-12-14 05:42:30|210210.9|210060.9|210223.5|210073.5|210225.9|210075.9|210210.1|210060.1|33
1639460560000|2021-12-14 05:42:40|210213.7|210063.7|210222.2|210072.2|210222.7|210072.7|210213.7|210063.7|20
1639460570000|2021-12-14 05:42:50|210221.6|210071.6|210219.9|210069.9|210225.9|210075.9|210216.1|210066.1|17
1639460580000|2021-12-14 05:43:00|210221.9|210071.9|210218.5|210068.5|210223.7|210073.7|210216.7|210066.7|25
1639460590000|2021-12-14 05:43:10|210218.4|210068.4|210220.8|210070.8|210224.5|210074.5|210218.4|210068.4|17
1639460600000|2021-12-14 05:43:20|210220.3|210070.3|210218.5|210068.5|210222.4|210072.4|210211.6|210061.6|22
1639460610000|2021-12-14 05:43:30|210216.9|210066.9|210220.6|210070.6|210222.5|210072.5|210216.9|210066.9|25
1639460620000|2021-12-14 05:43:40|210221.7|210071.7|210220.2|210070.2|210222.9|210072.9|210217.4|210067.4|28
1639460630000|2021-12-14 05:43:50|210222.1|210072.1|210219.3|210069.3|210223.1|210073.1|210217.3|210067.3|26
1639460640000|2021-12-14 05:44:00|210219.9|210069.9|210218.6|210068.6|210222|210072|210217.9|210067.9|23
1639460650000|2021-12-14 05:44:10|210220|210070|210217.8|210067.8|210220.7|210070.7|210216.7|210066.7|28
1639460660000|2021-12-14 05:44:20|210219.6|210069.6|210220.8|210070.8|210222.3|210072.3|210213.8|210063.8|27
1639460670000|2021-12-14 05:44:30|210222.3|210072.3|210220.3|210070.3|210222.4|210072.4|210218.6|210068.6|29
1639460680000|2021-12-14 05:44:40|210229.7|210079.7|210231.2|210081.2|210231.9|210081.9|210220.9|210070.9|26
1639460690000|2021-12-14 05:44:50|210230.9|210080.9|210220.1|210070.1|210230.9|210080.9|210218.6|210068.6|27
1639460700000|2021-12-14 05:45:00|210221.3|210071.3|210224.3|210074.3|210225.3|210075.3|210217.3|210067.3|25
1639460710000|2021-12-14 05:45:10|210224.1|210074.1|210217.8|210067.8|210226.5|210076.5|210217.3|210067.3|23
1639460720000|2021-12-14 05:45:20|210218.8|210068.8|210216.9|210066.9|210218.8|210068.8|210214.8|210064.8|31
1639460730000|2021-12-14 05:45:30|210215.9|210065.9|210216.3|210066.3|210221|210071|210208.6|210058.6|31
1639460740000|2021-12-14 05:45:40|210216.6|210066.6|210217.7|210067.7|210221.1|210071.1|210216.6|210066.6|29
1639460750000|2021-12-14 05:45:50|210217.3|210067.3|210219.6|210069.6|210220.5|210070.5|210217.3|210067.3|24
1639460760000|2021-12-14 05:46:00|210213.6|210063.6|210218.2|210068.2|210218.2|210068.2|210213.6|210063.6|25
1639460770000|2021-12-14 05:46:10|210218.8|210068.8|210220|210070|210220.8|210070.8|210212.2|210062.2|30
1639460780000|2021-12-14 05:46:20|210209.9|210059.9|210213.9|210063.9|210220.8|210070.8|210209.9|210059.9|27
1639460790000|2021-12-14 05:46:30|210214.4|210064.4|210216.5|210066.5|210219.2|210069.2|210213.2|210063.2|31
1639460800000|2021-12-14 05:46:40|210216.4|210066.4|210212.7|210062.7|210217.7|210067.7|210212|210062|24
1639460810000|2021-12-14 05:46:50|210213.4|210063.4|210214|210064|210214.5|210064.5|210212.5|210062.5|21
1639460820000|2021-12-14 05:47:00|210214.5|210064.5|210217.3|210067.3|210217.3|210067.3|210212.9|210062.9|21
1639460830000|2021-12-14 05:47:10|210216.9|210066.9|210211.2|210061.2|210217.3|210067.3|210207.8|210057.8|20
1639460840000|2021-12-14 05:47:20|210212|210062|210214.4|210064.4|210214.4|210064.4|210211.3|210061.3|18
1639460850000|2021-12-14 05:47:30|210213.8|210063.8|210214.8|210064.8|210216.4|210066.4|210205.6|210055.6|26
1639460860000|2021-12-14 05:47:40|210213.5|210063.5|210214.7|210064.7|210215.1|210065.1|210213.3|210063.3|26
1639460870000|2021-12-14 05:47:50|210214.9|210064.9|210210.9|210060.9|210215.1|210065.1|210208.3|210058.3|21
1639460880000|2021-12-14 05:48:00|210211.2|210061.2|210212|210062|210213.4|210063.4|210211|210061|25
1639460890000|2021-12-14 05:48:10|210212.7|210062.7|210214|210064|210214|210064|210212.4|210062.4|22
1639460900000|2021-12-14 05:48:20|210213.8|210063.8|210198.4|210048.4|210213.8|210063.8|210196.7|210046.7|19
1639460910000|2021-12-14 05:48:30|210198.6|210048.6|210199.4|210049.4|210201.5|210051.5|210196.1|210046.1|26
1639460920000|2021-12-14 05:48:40|210199.3|210049.3|210202.7|210052.7|210204.1|210054.1|210199.1|210049.1|22
1639460930000|2021-12-14 05:48:50|210202.6|210052.6|210202.9|210052.9|210203.9|210053.9|210201.3|210051.3|33
1639460940000|2021-12-14 05:49:00|210200.6|210050.6|210205.2|210055.2|210205.4|210055.4|210200.3|210050.3|26
1639460950000|2021-12-14 05:49:10|210205.4|210055.4|210205.3|210055.3|210205.8|210055.8|210202.8|210052.8|26
1639460960000|2021-12-14 05:49:20|210205.2|210055.2|210205|210055|210207.9|210057.9|210198|210048|32
1639460970000|2021-12-14 05:49:30|210205.4|210055.4|210204.7|210054.7|210207.4|210057.4|210199|210049|39
1639460980000|2021-12-14 05:49:40|210204.5|210054.5|210206.7|210056.7|210208.2|210058.2|210204.2|210054.2|23
1639460990000|2021-12-14 05:49:50|210207|210057|210206.2|210056.2|210207.5|210057.5|210200.7|210050.7|31
1639461000000|2021-12-14 05:50:00|210205.3|210055.3|210203.5|210053.5|210206|210056|210201.9|210051.9|30
1639461010000|2021-12-14 05:50:10|210202.9|210052.9|210202.8|210052.8|210203.8|210053.8|210200.7|210050.7|30
1639461020000|2021-12-14 05:50:20|210202.7|210052.7|210206.1|210056.1|210206.7|210056.7|210202.1|210052.1|31
1639461030000|2021-12-14 05:50:30|210205.8|210055.8|210206.6|210056.6|210207.1|210057.1|210204.7|210054.7|22
1639461040000|2021-12-14 05:50:40|210205.9|210055.9|210201.5|210051.5|210206.8|210056.8|210198.5|210048.5|25
1639461050000|2021-12-14 05:50:50|210204.3|210054.3|210205.6|210055.6|210205.6|210055.6|210201.3|210051.3|23
1639461060000|2021-12-14 05:51:00|210204.9|210054.9|210199.5|210049.5|210206.9|210056.9|210198.2|210048.2|21
1639461070000|2021-12-14 05:51:10|210200.9|210050.9|210208.2|210058.2|210208.2|210058.2|210199.9|210049.9|23
1639461080000|2021-12-14 05:51:20|210207.6|210057.6|210200.9|210050.9|210208.2|210058.2|210200.9|210050.9|23
1639461090000|2021-12-14 05:51:30|210201.1|210051.1|210205.2|210055.2|210205.2|210055.2|210201.1|210051.1|25
1639461100000|2021-12-14 05:51:40|210204.9|210054.9|210203|210053|210207.3|210057.3|210199.9|210049.9|23
1639461110000|2021-12-14 05:51:50|210201.2|210051.2|210203.1|210053.1|210208|210058|210201.2|210051.2|28
1639461120000|2021-12-14 05:52:00|210204|210054|210205.4|210055.4|210206.2|210056.2|210202.6|210052.6|28
1639461130000|2021-12-14 05:52:10|210205.3|210055.3|210204.8|210054.8|210207.1|210057.1|210202|210052|27
1639461140000|2021-12-14 05:52:20|210204.9|210054.9|210205.9|210055.9|210207.1|210057.1|210203.3|210053.3|25
1639461150000|2021-12-14 05:52:30|210205.6|210055.6|210204.5|210054.5|210205.6|210055.6|210200.4|210050.4|26
1639461160000|2021-12-14 05:52:40|210203.5|210053.5|210206.4|210056.4|210207.1|210057.1|210202.8|210052.8|22
1639461170000|2021-12-14 05:52:50|210207.3|210057.3|210207.3|210057.3|210207.5|210057.5|210205.6|210055.6|18
1639461180000|2021-12-14 05:53:00|210206.5|210056.5|210206.8|210056.8|210208.1|210058.1|210199|210049|36
1639461190000|2021-12-14 05:53:10|210206.6|210056.6|210205.8|210055.8|210207.6|210057.6|210199|210049|32
1639461200000|2021-12-14 05:53:20|210205.9|210055.9|210204.2|210054.2|210208|210058|210201.1|210051.1|28
1639461210000|2021-12-14 05:53:30|210205.3|210055.3|210205.2|210055.2|210205.8|210055.8|210203.7|210053.7|24
1639461220000|2021-12-14 05:53:40|210205.4|210055.4|210210.9|210060.9|210212|210062|210194.7|210044.7|29
1639461230000|2021-12-14 05:53:50|210210.7|210060.7|210211.2|210061.2|210212.7|210062.7|210209.3|210059.3|31
1639461240000|2021-12-14 05:54:00|210210.7|210060.7|210217.2|210067.2|210217.2|210067.2|210210.3|210060.3|21
1639461250000|2021-12-14 05:54:10|210218.2|210068.2|210235.3|210085.3|210235.3|210085.3|210217.3|210067.3|22
1639461260000|2021-12-14 05:54:20|210236.5|210086.5|210238.6|210088.6|210240.4|210090.4|210232.7|210082.7|23
1639461270000|2021-12-14 05:54:30|210238.8|210088.8|210237.5|210087.5|210238.8|210088.8|210236.8|210086.8|28
1639461280000|2021-12-14 05:54:40|210238.9|210088.9|210235.8|210085.8|210239.8|210089.8|210234.1|210084.1|28
1639461290000|2021-12-14 05:54:50|210236.5|210086.5|210237.1|210087.1|210239.2|210089.2|210236.5|210086.5|30
1639461300000|2021-12-14 05:55:00|210236.6|210086.6|210237.1|210087.1|210239.2|210089.2|210235|210085|26
1639461310000|2021-12-14 05:55:10|210238.1|210088.1|210238.4|210088.4|210238.8|210088.8|210236.6|210086.6|26
1639461320000|2021-12-14 05:55:20|210238|210088|210236.8|210086.8|210243.3|210093.3|210236.6|210086.6|26
1639461330000|2021-12-14 05:55:30|210235.7|210085.7|210219.3|210069.3|210244.7|210094.7|210219.3|210069.3|31
1639461340000|2021-12-14 05:55:40|210222.5|210072.5|210224.1|210074.1|210226.7|210076.7|210221.9|210071.9|25
1639461350000|2021-12-14 05:55:50|210223.9|210073.9|210220.2|210070.2|210224.2|210074.2|210215.6|210065.6|28
1639461360000|2021-12-14 05:56:00|210220.7|210070.7|210222.6|210072.6|210223.5|210073.5|210217.3|210067.3|26
1639461370000|2021-12-14 05:56:10|210223.1|210073.1|210222.2|210072.2|210223.6|210073.6|210220.9|210070.9|23
1639461380000|2021-12-14 05:56:20|210222.1|210072.1|210219.9|210069.9|210222.1|210072.1|210217|210067|15
1639461390000|2021-12-14 05:56:30|210220.5|210070.5|210216.9|210066.9|210221.6|210071.6|210216.9|210066.9|20
1639461400000|2021-12-14 05:56:40|210218.1|210068.1|210218.6|210068.6|210219.4|210069.4|210217|210067|17
1639461410000|2021-12-14 05:56:50|210218.5|210068.5|210217.3|210067.3|210218.5|210068.5|210214.4|210064.4|25
1639461420000|2021-12-14 05:57:00|210217.1|210067.1|210206.6|210056.6|210219.7|210069.7|210206|210056|30
1639461430000|2021-12-14 05:57:10|210206.7|210056.7|210207|210057|210207.9|210057.9|210204|210054|32
1639461440000|2021-12-14 05:57:20|210206.4|210056.4|210205.9|210055.9|210209.2|210059.2|210202.9|210052.9|30
1639461450000|2021-12-14 05:57:30|210205|210055|210207.9|210057.9|210208.8|210058.8|210201.2|210051.2|34
1639461460000|2021-12-14 05:57:40|210207.8|210057.8|210209.4|210059.4|210210.4|210060.4|210207.6|210057.6|31
1639461470000|2021-12-14 05:57:50|210209|210059|210207|210057|210211.1|210061.1|210207|210057|28
1639461480000|2021-12-14 05:58:00|210207.5|210057.5|210203|210053|210208.8|210058.8|210201.1|210051.1|29
1639461490000|2021-12-14 05:58:10|210202.9|210052.9|210203.1|210053.1|210204.1|210054.1|210202.6|210052.6|34
1639461500000|2021-12-14 05:58:20|210203|210053|210201.5|210051.5|210203.6|210053.6|210199.6|210049.6|22
1639461510000|2021-12-14 05:58:30|210206.9|210056.9|210204.4|210054.4|210206.9|210056.9|210201.1|210051.1|21
1639461520000|2021-12-14 05:58:40|210203.6|210053.6|210204.4|210054.4|210205.1|210055.1|210200.3|210050.3|24
1639461530000|2021-12-14 05:58:50|210204.7|210054.7|210204.3|210054.3|210207.3|210057.3|210204|210054|23
1639461540000|2021-12-14 05:59:00|210205.2|210055.2|210200.9|210050.9|210205.2|210055.2|210197.1|210047.1|16
1639461550000|2021-12-14 05:59:10|210201.6|210051.6|210201.6|210051.6|210211.2|210061.2|210201.5|210051.5|20
1639461560000|2021-12-14 05:59:20|210201.5|210051.5|210216.1|210066.1|210216.1|210066.1|210184.7|210034.7|20
1639461570000|2021-12-14 05:59:30|210216|210066|210204.1|210054.1|210216|210066|210195.7|210045.7|24
1639461580000|2021-12-14 05:59:40|210203.3|210053.3|210203.5|210053.5|210205.2|210055.2|210203|210053|26
1639461590000|2021-12-14 05:59:50|210202.8|210052.8|210219|210069|210219.1|210069.1|210202.7|210052.7|21
1639461600000|2021-12-14 06:00:00|210217.5|210067.5|210201.4|210051.4|210217.5|210067.5|210195.6|210045.6|34
1639461610000|2021-12-14 06:00:10|210202.5|210052.5|210240.4|210090.4|210240.6|210090.6|210198.6|210048.6|30
1639461620000|2021-12-14 06:00:20|210239|210089|210242.9|210092.9|210243.4|210093.4|210239|210089|26
1639461630000|2021-12-14 06:00:30|210243.1|210093.1|210241.4|210091.4|210244|210094|210238.4|210088.4|20
1639461640000|2021-12-14 06:00:40|210242.1|210092.1|210241|210091|210242.5|210092.5|210240.1|210090.1|15
1639461650000|2021-12-14 06:00:50|210242.4|210092.4|210246.2|210096.2|210248.5|210098.5|210241.4|210091.4|22
1639461660000|2021-12-14 06:01:00|210247.2|210097.2|210247.5|210097.5|210248.2|210098.2|210245|210095|25
1639461670000|2021-12-14 06:01:10|210247|210097|210248.2|210098.2|210249|210099|210246.3|210096.3|21
1639461680000|2021-12-14 06:01:20|210249.1|210099.1|210245.8|210095.8|210251.7|210101.7|210245.8|210095.8|15
1639461690000|2021-12-14 06:01:30|210247.3|210097.3|210246|210096|210248.7|210098.7|210246|210096|10
1639461700000|2021-12-14 06:01:40|210245.6|210095.6|210250|210100|210251.3|210101.3|210245.6|210095.6|16
1639461710000|2021-12-14 06:01:50|210247|210097|210250|210100|210251|210101|210246.6|210096.6|14
1639461720000|2021-12-14 06:02:00|210249.3|210099.3|210241.7|210091.7|210252.7|210102.7|210241.7|210091.7|16
1639461730000|2021-12-14 06:02:10|210243.8|210093.8|210240.4|210090.4|210247.9|210097.9|210235.4|210085.4|24
1639461740000|2021-12-14 06:02:20|210239.6|210089.6|210235.5|210085.5|210240.5|210090.5|210235.2|210085.2|21
1639461750000|2021-12-14 06:02:30|210240.2|210090.2|210250.6|210100.6|210252.8|210102.8|210238.9|210088.9|25
1639461760000|2021-12-14 06:02:40|210252.5|210102.5|210250.1|210100.1|210252.5|210102.5|210248.1|210098.1|12
1639461770000|2021-12-14 06:02:50|210251.6|210101.6|210252.3|210102.3|210252.3|210102.3|210250.3|210100.3|11
1639461780000|2021-12-14 06:03:00|210251.4|210101.4|210248.2|210098.2|210251.4|210101.4|210245|210095|17
1639461790000|2021-12-14 06:03:10|210247.9|210097.9|210249.5|210099.5|210251.5|210101.5|210247.9|210097.9|11
1639461800000|2021-12-14 06:03:20|210246.1|210096.1|210244.8|210094.8|210248.2|210098.2|210240.3|210090.3|19
1639461810000|2021-12-14 06:03:30|210244.4|210094.4|210245.6|210095.6|210247.8|210097.8|210244.4|210094.4|19
1639461820000|2021-12-14 06:03:40|210245.2|210095.2|210241.9|210091.9|210246|210096|210239.5|210089.5|20
1639461830000|2021-12-14 06:03:50|210241.4|210091.4|210244.4|210094.4|210244.7|210094.7|210241.4|210091.4|17
1639461840000|2021-12-14 06:04:00|210244.3|210094.3|210215.7|210065.7|210245.2|210095.2|210211.4|210061.4|22
1639461850000|2021-12-14 06:04:10|210215.9|210065.9|210212.3|210062.3|210215.9|210065.9|210206.6|210056.6|20
1639461860000|2021-12-14 06:04:20|210212.4|210062.4|210212.3|210062.3|210212.7|210062.7|210211.9|210061.9|13
1639461870000|2021-12-14 06:04:30|210212.2|210062.2|210217.4|210067.4|210218.2|210068.2|210212.1|210062.1|12
1639461880000|2021-12-14 06:04:40|210217.3|210067.3|210210.7|210060.7|210217.3|210067.3|210205.5|210055.5|14
1639461890000|2021-12-14 06:04:50|210211.2|210061.2|210217|210067|210217.9|210067.9|210211.1|210061.1|16
1639461900000|2021-12-14 06:05:00|210216.7|210066.7|210214.4|210064.4|210216.7|210066.7|210210.2|210060.2|20
1639461910000|2021-12-14 06:05:10|210214.5|210064.5|210212.5|210062.5|210215.8|210065.8|210211.2|210061.2|17
1639461920000|2021-12-14 06:05:20|210214|210064|210218.8|210068.8|210218.8|210068.8|210213.6|210063.6|16
1639461930000|2021-12-14 06:05:30|210218.9|210068.9|210217.4|210067.4|210221.5|210071.5|210213.7|210063.7|14
1639461940000|2021-12-14 06:05:40|210217.7|210067.7|210212.6|210062.6|210217.7|210067.7|210208.2|210058.2|27
1639461950000|2021-12-14 06:05:50|210212.8|210062.8|210212.3|210062.3|210212.8|210062.8|210211.8|210061.8|16
1639461960000|2021-12-14 06:06:00|210212.5|210062.5|210210|210060|210212.5|210062.5|210205.5|210055.5|15
1639461970000|2021-12-14 06:06:10|210210.1|210060.1|210204.9|210054.9|210213.3|210063.3|210203.1|210053.1|13
1639461980000|2021-12-14 06:06:20|210204.6|210054.6|210213.1|210063.1|210213.1|210063.1|210204.6|210054.6|17
1639461990000|2021-12-14 06:06:30|210213.4|210063.4|210204.9|210054.9|210221.9|210071.9|210204.9|210054.9|16
1639462000000|2021-12-14 06:06:40|210206.8|210056.8|210215.5|210065.5|210221.8|210071.8|210206.8|210056.8|13
1639462010000|2021-12-14 06:06:50|210208.1|210058.1|210205.1|210055.1|210213.3|210063.3|210205.1|210055.1|11
1639462020000|2021-12-14 06:07:00|210205.9|210055.9|210206.4|210056.4|210212.6|210062.6|210205.6|210055.6|15
1639462030000|2021-12-14 06:07:10|210208.6|210058.6|210210.1|210060.1|210210.6|210060.6|210201.3|210051.3|12
1639462040000|2021-12-14 06:07:20|210210.5|210060.5|210209.6|210059.6|210210.6|210060.6|210209.5|210059.5|11
1639462050000|2021-12-14 06:07:30|210211.9|210061.9|210207.3|210057.3|210211.9|210061.9|210203.4|210053.4|14
1639462060000|2021-12-14 06:07:40|210208.6|210058.6|210201.4|210051.4|210208.6|210058.6|210194.3|210044.3|12
1639462070000|2021-12-14 06:07:50|210202.4|210052.4|210199.4|210049.4|210206.4|210056.4|210199.4|210049.4|12
1639462080000|2021-12-14 06:08:00|210200.3|210050.3|210208.3|210058.3|210208.3|210058.3|210200.3|210050.3|12
1639462090000|2021-12-14 06:08:10|210209.2|210059.2|210213.6|210063.6|210216.2|210066.2|210193.3|210043.3|34
1639462100000|2021-12-14 06:08:20|210211.6|210061.6|210207.3|210057.3|210211.6|210061.6|210205.9|210055.9|29
1639462110000|2021-12-14 06:08:30|210215.1|210065.1|210211.2|210061.2|210215.9|210065.9|210195.4|210045.4|27
1639462120000|2021-12-14 06:08:40|210211.4|210061.4|210210.9|210060.9|210216.7|210066.7|210208.7|210058.7|23
1639462130000|2021-12-14 06:08:50|210211.6|210061.6|210205.8|210055.8|210219.5|210069.5|210193.8|210043.8|24
1639462140000|2021-12-14 06:09:00|210205|210055|210190.2|210040.2|210205.5|210055.5|210180.3|210030.3|31
1639462150000|2021-12-14 06:09:10|210190|210040|210194.1|210044.1|210194.6|210044.6|210180.5|210030.5|28
1639462160000|2021-12-14 06:09:20|210194.6|210044.6|210200.8|210050.8|210200.8|210050.8|210193.3|210043.3|25
1639462170000|2021-12-14 06:09:30|210202.1|210052.1|210204.1|210054.1|210205.2|210055.2|210200.4|210050.4|29
1639462180000|2021-12-14 06:09:40|210205.1|210055.1|210205.1|210055.1|210206.3|210056.3|210203.7|210053.7|18
1639462190000|2021-12-14 06:09:50|210202.5|210052.5|210204.7|210054.7|210205.2|210055.2|210202.5|210052.5|15
1639462200000|2021-12-14 06:10:00|210204.8|210054.8|210203.5|210053.5|210208.5|210058.5|210203.2|210053.2|16
1639462210000|2021-12-14 06:10:10|210203.7|210053.7|210205.6|210055.6|210206.3|210056.3|210203.7|210053.7|15
1639462220000|2021-12-14 06:10:20|210206|210056|210205.1|210055.1|210206|210056|210200|210050|18
1639462230000|2021-12-14 06:10:30|210206.2|210056.2|210205.1|210055.1|210206.2|210056.2|210205|210055|12
1639462240000|2021-12-14 06:10:40|210204.4|210054.4|210203.5|210053.5|210206.4|210056.4|210202.2|210052.2|12
1639462250000|2021-12-14 06:10:50|210202.8|210052.8|210200.3|210050.3|210205|210055|210200.1|210050.1|18
1639462260000|2021-12-14 06:11:00|210201.2|210051.2|210199.8|210049.8|210205.1|210055.1|210198.8|210048.8|18
1639462270000|2021-12-14 06:11:10|210199.6|210049.6|210202.8|210052.8|210203.3|210053.3|210199.6|210049.6|11
1639462280000|2021-12-14 06:11:20|210202.9|210052.9|210205|210055|210205.1|210055.1|210202.1|210052.1|11
1639462290000|2021-12-14 06:11:30|210205.2|210055.2|210205.2|210055.2|210206.8|210056.8|210193.8|210043.8|18
1639462300000|2021-12-14 06:11:40|210205.3|210055.3|210200.9|210050.9|210205.3|210055.3|210195.7|210045.7|14
1639462310000|2021-12-14 06:11:50|210201|210051|210206.9|210056.9|210206.9|210056.9|210197.3|210047.3|15
1639462320000|2021-12-14 06:12:00|210207.2|210057.2|210200.3|210050.3|210207.2|210057.2|210200.3|210050.3|12
1639462330000|2021-12-14 06:12:10|210201.3|210051.3|210205.3|210055.3|210205.8|210055.8|210201.3|210051.3|15
1639462340000|2021-12-14 06:12:20|210205.2|210055.2|210206.6|210056.6|210206.6|210056.6|210204.8|210054.8|13
1639462350000|2021-12-14 06:12:30|210206.8|210056.8|210205.6|210055.6|210206.8|210056.8|210199|210049|13
1639462360000|2021-12-14 06:12:40|210204.9|210054.9|210200.8|210050.8|210205|210055|210197.3|210047.3|24
1639462370000|2021-12-14 06:12:50|210200|210050|210205|210055|210205|210055|210198.5|210048.5|17
1639462380000|2021-12-14 06:13:00|210202.6|210052.6|210203.5|210053.5|210203.6|210053.6|210202|210052|9
1639462390000|2021-12-14 06:13:10|210203|210053|210205|210055|210205.4|210055.4|210203|210053|10
1639462400000|2021-12-14 06:13:20|210205.5|210055.5|210205.3|210055.3|210205.5|210055.5|210200.1|210050.1|7
1639462410000|2021-12-14 06:13:30|210204.1|210054.1|210205.3|210055.3|210205.9|210055.9|210204.1|210054.1|12
1639462420000|2021-12-14 06:13:40|210208.4|210058.4|210203.5|210053.5|210209.1|210059.1|210200.7|210050.7|10
1639462430000|2021-12-14 06:13:50|210203.4|210053.4|210206|210056|210207.5|210057.5|210203.1|210053.1|14
1639462440000|2021-12-14 06:14:00|210206.2|210056.2|210203.8|210053.8|210206.2|210056.2|210201.7|210051.7|19
1639462450000|2021-12-14 06:14:10|210203.5|210053.5|210205.5|210055.5|210206.1|210056.1|210200.4|210050.4|12
1639462460000|2021-12-14 06:14:20|210207.8|210057.8|210204.7|210054.7|210207.8|210057.8|210203.1|210053.1|6
1639462470000|2021-12-14 06:14:30|210205.6|210055.6|210205|210055|210205.7|210055.7|210204.5|210054.5|6
1639462480000|2021-12-14 06:14:40|210199.8|210049.8|210203.6|210053.6|210206.8|210056.8|210198.2|210048.2|16
1639462490000|2021-12-14 06:14:50|210204|210054|210201.8|210051.8|210204.5|210054.5|210199.6|210049.6|12
1639462500000|2021-12-14 06:15:00|210200.1|210050.1|210199.7|210049.7|210201.9|210051.9|210199.2|210049.2|14
1639462510000|2021-12-14 06:15:10|210199.9|210049.9|210193.8|210043.8|210203.7|210053.7|210193|210043|29
1639462520000|2021-12-14 06:15:20|210195.1|210045.1|210198.3|210048.3|210199|210049|210192.5|210042.5|27
1639462530000|2021-12-14 06:15:30|210198.2|210048.2|210196.3|210046.3|210198.2|210048.2|210193.4|210043.4|25
1639462540000|2021-12-14 06:15:40|210197.1|210047.1|210197.2|210047.2|210198.3|210048.3|210195.8|210045.8|16
1639462550000|2021-12-14 06:15:50|210197.3|210047.3|210197.7|210047.7|210199.5|210049.5|210194|210044|20
1639462560000|2021-12-14 06:16:00|210197.6|210047.6|210195.6|210045.6|210199.9|210049.9|210195.6|210045.6|25
1639462570000|2021-12-14 06:16:10|210195.1|210045.1|210193.2|210043.2|210197.7|210047.7|210192.6|210042.6|24
1639462580000|2021-12-14 06:16:20|210192.7|210042.7|210195.3|210045.3|210196|210046|210192.7|210042.7|19
1639462590000|2021-12-14 06:16:30|210195.5|210045.5|210193.6|210043.6|210195.5|210045.5|210189.2|210039.2|17
1639462600000|2021-12-14 06:16:40|210193.3|210043.3|210193.7|210043.7|210194.5|210044.5|210192.3|210042.3|10
1639462610000|2021-12-14 06:16:50|210193.2|210043.2|210191.4|210041.4|210196.8|210046.8|210191.4|210041.4|12
1639462620000|2021-12-14 06:17:00|210192.5|210042.5|210190.7|210040.7|210192.5|210042.5|210186.6|210036.6|8
1639462630000|2021-12-14 06:17:10|210192.1|210042.1|210193|210043|210197.3|210047.3|210182.4|210032.4|13
1639462640000|2021-12-14 06:17:20|210192.1|210042.1|210188.3|210038.3|210192.1|210042.1|210179.4|210029.4|15
1639462650000|2021-12-14 06:17:30|210188.8|210038.8|210183.6|210033.6|210190.1|210040.1|210180.8|210030.8|13
1639462660000|2021-12-14 06:17:40|210184.8|210034.8|210189.1|210039.1|210189.2|210039.2|210183.1|210033.1|17
1639462670000|2021-12-14 06:17:50|210187.7|210037.7|210187.1|210037.1|210190.1|210040.1|210185|210035|7
1639462680000|2021-12-14 06:18:00|210187.8|210037.8|210190.7|210040.7|210191.8|210041.8|210187.8|210037.8|6
1639462690000|2021-12-14 06:18:10|210190.5|210040.5|210185|210035|210190.8|210040.8|210180.1|210030.1|15
1639462700000|2021-12-14 06:18:20|210184.5|210034.5|210186.6|210036.6|210189.3|210039.3|210183.8|210033.8|22
1639462710000|2021-12-14 06:18:30|210185.6|210035.6|210189.5|210039.5|210190.6|210040.6|210185.6|210035.6|10
1639462720000|2021-12-14 06:18:40|210185.9|210035.9|210190.9|210040.9|210190.9|210040.9|210185.7|210035.7|7
1639462730000|2021-12-14 06:18:50|210190.5|210040.5|210187.6|210037.6|210191.4|210041.4|210187|210037|11
1639462740000|2021-12-14 06:19:00|210187.2|210037.2|210190.1|210040.1|210194.5|210044.5|210185.7|210035.7|15
1639462750000|2021-12-14 06:19:10|210190.3|210040.3|210190.8|210040.8|210193|210043|210190.3|210040.3|8
1639462760000|2021-12-14 06:19:20|210190.4|210040.4|210187.8|210037.8|210193.9|210043.9|210187.8|210037.8|9
1639462770000|2021-12-14 06:19:30|210189.4|210039.4|210190.5|210040.5|210190.5|210040.5|210187.8|210037.8|6
1639462780000|2021-12-14 06:19:40|210189.6|210039.6|210190.9|210040.9|210190.9|210040.9|210189.6|210039.6|5
1639462790000|2021-12-14 06:19:50|210192.9|210042.9|210186.4|210036.4|210194.4|210044.4|210183.5|210033.5|9
1639462800000|2021-12-14 06:20:00|210185.6|210035.6|210184.6|210034.6|210189.1|210039.1|210177.8|210027.8|19
1639462810000|2021-12-14 06:20:10|210185.2|210035.2|210186.1|210036.1|210186.7|210036.7|210184.8|210034.8|17
1639462820000|2021-12-14 06:20:20|210186.6|210036.6|210179.6|210029.6|210186.7|210036.7|210177.8|210027.8|9
1639462830000|2021-12-14 06:20:30|210180.6|210030.6|210182.1|210032.1|210182.7|210032.7|210180.6|210030.6|12
1639462840000|2021-12-14 06:20:40|210181.4|210031.4|210179.7|210029.7|210185.8|210035.8|210176.6|210026.6|9
1639462850000|2021-12-14 06:20:50|210180.1|210030.1|210167.4|210017.4|210181|210031|210159.5|210009.5|24
1639462860000|2021-12-14 06:21:00|210168|210018|210169.6|210019.6|210175.2|210025.2|210158.4|210008.4|25
1639462870000|2021-12-14 06:21:10|210168|210018|210163|210013|210168|210018|210161.6|210011.6|12
1639462880000|2021-12-14 06:21:20|210164.1|210014.1|210164.1|210014.1|210166.6|210016.6|210163.7|210013.7|11
1639462890000|2021-12-14 06:21:30|210150.5|210000.5|210163.1|210013.1|210164.8|210014.8|210150.5|210000.5|10
1639462900000|2021-12-14 06:21:40|210160.5|210010.5|210162.5|210012.5|210162.5|210012.5|210157.3|210007.3|8
1639462910000|2021-12-14 06:21:50|210160.3|210010.3|210158.1|210008.1|210160.3|210010.3|210153.7|210003.7|10
1639462920000|2021-12-14 06:22:00|210159.1|210009.1|210154.5|210004.5|210161.7|210011.7|210140.4|209990.4|17
1639462930000|2021-12-14 06:22:10|210155.9|210005.9|210154.3|210004.3|210156.6|210006.6|210150.7|210000.7|15
1639462940000|2021-12-14 06:22:20|210153.8|210003.8|210155|210005|210155.1|210005.1|210153.8|210003.8|8
1639462950000|2021-12-14 06:22:30|210154.8|210004.8|210153|210003|210154.9|210004.9|210149.3|209999.3|6
1639462960000|2021-12-14 06:22:40|210152|210002|210156.7|210006.7|210159.9|210009.9|210150.9|210000.9|13
1639462970000|2021-12-14 06:22:50|210157.5|210007.5|210155.7|210005.7|210159.2|210009.2|210155.7|210005.7|16
1639462980000|2021-12-14 06:23:00|210156.2|210006.2|210155.1|210005.1|210157.8|210007.8|210149.7|209999.7|16
1639462990000|2021-12-14 06:23:10|210155.6|210005.6|210148.1|209998.1|210157.5|210007.5|210148.1|209998.1|12
1639463000000|2021-12-14 06:23:20|210147.3|209997.3|210155.3|210005.3|210155.7|210005.7|210147.3|209997.3|9
1639463010000|2021-12-14 06:23:30|210155.2|210005.2|210146.2|209996.2|210155.2|210005.2|210141.7|209991.7|23
1639463020000|2021-12-14 06:23:40|210151.1|210001.1|210147.9|209997.9|210151.2|210001.2|210145.1|209995.1|15
1639463030000|2021-12-14 06:23:50|210147.1|209997.1|210148.4|209998.4|210149.5|209999.5|210147|209997|12
1639463040000|2021-12-14 06:24:00|210148.9|209998.9|210147.7|209997.7|210151.4|210001.4|210142.8|209992.8|14
1639463050000|2021-12-14 06:24:10|210149.5|209999.5|210150.2|210000.2|210150.4|210000.4|210149.1|209999.1|10
1639463060000|2021-12-14 06:24:20|210149.7|209999.7|210148.6|209998.6|210150.7|210000.7|210148.6|209998.6|13
1639463070000|2021-12-14 06:24:30|210148.7|209998.7|210140.9|209990.9|210149.4|209999.4|210139.9|209989.9|13
1639463080000|2021-12-14 06:24:40|210142.2|209992.2|210146.1|209996.1|210146.1|209996.1|210142.2|209992.2|12
1639463090000|2021-12-14 06:24:50|210145.5|209995.5|210151|210001|210151.5|210001.5|210145.3|209995.3|18
1639463100000|2021-12-14 06:25:00|210151.2|210001.2|210144.4|209994.4|210151.8|210001.8|210142.3|209992.3|21
1639463110000|2021-12-14 06:25:10|210143.7|209993.7|210129.4|209979.4|210146.8|209996.8|210129.3|209979.3|22
1639463120000|2021-12-14 06:25:20|210129.2|209979.2|210131.6|209981.6|210131.7|209981.7|210128.9|209978.9|17
1639463130000|2021-12-14 06:25:30|210130.7|209980.7|210132.2|209982.2|210132.5|209982.5|210130.7|209980.7|15
1639463140000|2021-12-14 06:25:40|210132.6|209982.6|210142.4|209992.4|210142.8|209992.8|210131.9|209981.9|14
1639463150000|2021-12-14 06:25:50|210142.5|209992.5|210140.3|209990.3|210144.2|209994.2|210139.1|209989.1|17
1639463160000|2021-12-14 06:26:00|210139.2|209989.2|210138.8|209988.8|210141.7|209991.7|210135.1|209985.1|11
1639463170000|2021-12-14 06:26:10|210138.7|209988.7|210130.9|209980.9|210144.1|209994.1|210129.3|209979.3|16
1639463180000|2021-12-14 06:26:20|210128.9|209978.9|210130.7|209980.7|210131.3|209981.3|210128.9|209978.9|11
1639463190000|2021-12-14 06:26:30|210131.3|209981.3|210126.8|209976.8|210131.6|209981.6|210125|209975|14
1639463200000|2021-12-14 06:26:40|210127.4|209977.4|210117.3|209967.3|210128.8|209978.8|210114.6|209964.6|14
1639463210000|2021-12-14 06:26:50|210122.9|209972.9|210115.1|209965.1|210124.2|209974.2|210115|209965|25
1639463220000|2021-12-14 06:27:00|210116.4|209966.4|210119.5|209969.5|210120.1|209970.1|210116.4|209966.4|16
1639463230000|2021-12-14 06:27:10|210118.9|209968.9|210118.5|209968.5|210119.9|209969.9|210116.8|209966.8|13
1639463240000|2021-12-14 06:27:20|210118.1|209968.1|210120.2|209970.2|210120.6|209970.6|210117.1|209967.1|17
1639463250000|2021-12-14 06:27:30|210119.7|209969.7|210126.9|209976.9|210127.4|209977.4|210117.2|209967.2|14
1639463260000|2021-12-14 06:27:40|210128.9|209978.9|210132.5|209982.5|210132.5|209982.5|210120.3|209970.3|14
1639463270000|2021-12-14 06:27:50|210124.4|209974.4|210126.9|209976.9|210129.3|209979.3|210124.4|209974.4|15
1639463280000|2021-12-14 06:28:00|210127.1|209977.1|210127.3|209977.3|210128.7|209978.7|210126.7|209976.7|7
1639463290000|2021-12-14 06:28:10|210127.7|209977.7|210155.7|210005.7|210155.8|210005.8|210122.1|209972.1|21
1639463300000|2021-12-14 06:28:20|210155|210005|210151.3|210001.3|210160.3|210010.3|210151.3|210001.3|23
1639463310000|2021-12-14 06:28:30|210152.5|210002.5|210150.5|210000.5|210152.5|210002.5|210148.7|209998.7|17
1639463320000|2021-12-14 06:28:40|210151|210001|210150.2|210000.2|210151.6|210001.6|210147.9|209997.9|9
1639463330000|2021-12-14 06:28:50|210149.6|209999.6|210153.1|210003.1|210153.1|210003.1|210149.6|209999.6|8
1639463340000|2021-12-14 06:29:00|210153.3|210003.3|210154|210004|210154.8|210004.8|210148.6|209998.6|18
1639463350000|2021-12-14 06:29:10|210153|210003|210152.4|210002.4|210156|210006|210151.5|210001.5|11
1639463360000|2021-12-14 06:29:20|210152.3|210002.3|210150.8|210000.8|210154.6|210004.6|210150.4|210000.4|16
1639463370000|2021-12-14 06:29:30|210150.7|210000.7|210150.9|210000.9|210151.9|210001.9|210149.4|209999.4|16
1639463380000|2021-12-14 06:29:40|210151.2|210001.2|210145.9|209995.9|210155.7|210005.7|210145.9|209995.9|16
1639463390000|2021-12-14 06:29:50|210152.7|210002.7|210144.4|209994.4|210160.5|210010.5|210144.4|209994.4|22
1639463400000|2021-12-14 06:30:00|210144.9|209994.9|210147|209997|210158.1|210008.1|210142.4|209992.4|17
1639463410000|2021-12-14 06:30:10|210147.3|209997.3|210149.3|209999.3|210149.6|209999.6|210147.2|209997.2|18
1639463420000|2021-12-14 06:30:20|210146.3|209996.3|210127.4|209977.4|210147.6|209997.6|210115.1|209965.1|19
1639463430000|2021-12-14 06:30:30|210127.6|209977.6|210127.6|209977.6|210128.3|209978.3|210126.5|209976.5|25
1639463440000|2021-12-14 06:30:40|210128.2|209978.2|210157|210007|210157|210007|210128.2|209978.2|22
1639463450000|2021-12-14 06:30:50|210158.4|210008.4|210152.4|210002.4|210158.4|210008.4|210151.2|210001.2|22
1639463460000|2021-12-14 06:31:00|210152.6|210002.6|210150.2|210000.2|210154.4|210004.4|210149.4|209999.4|15
1639463470000|2021-12-14 06:31:10|210150.3|210000.3|210155|210005|210159.6|210009.6|210136.9|209986.9|18
1639463480000|2021-12-14 06:31:20|210164.1|210014.1|210143.8|209993.8|210173.9|210023.9|210143.8|209993.8|9
1639463490000|2021-12-14 06:31:30|210142.9|209992.9|210154.1|210004.1|210154.1|210004.1|210142.9|209992.9|12
1639463500000|2021-12-14 06:31:40|210153.4|210003.4|210152.7|210002.7|210154.1|210004.1|210150.7|210000.7|13
1639463510000|2021-12-14 06:31:50|210152.9|210002.9|210155.7|210005.7|210157.6|210007.6|210152.9|210002.9|10
1639463520000|2021-12-14 06:32:00|210156|210006|210158.6|210008.6|210158.6|210008.6|210155.1|210005.1|14
1639463530000|2021-12-14 06:32:10|210162.3|210012.3|210153.6|210003.6|210162.3|210012.3|210146.5|209996.5|7
1639463540000|2021-12-14 06:32:20|210157.3|210007.3|210139.9|209989.9|210161.4|210011.4|210139.9|209989.9|15
1639463550000|2021-12-14 06:32:30|210140.2|209990.2|210151.6|210001.6|210151.6|210001.6|210140.2|209990.2|15
1639463560000|2021-12-14 06:32:40|210151|210001|210152.3|210002.3|210152.7|210002.7|210149.8|209999.8|11
1639463570000|2021-12-14 06:32:50|210142|209992|210150.9|210000.9|210150.9|210000.9|210142|209992|11
1639463580000|2021-12-14 06:33:00|210150.6|210000.6|210153.1|210003.1|210153.1|210003.1|210150.1|210000.1|10
1639463590000|2021-12-14 06:33:10|210152.8|210002.8|210153|210003|210153|210003|210143|209993|13
1639463600000|2021-12-14 06:33:20|210152.5|210002.5|210152|210002|210152.6|210002.6|210151|210001|12
1639463610000|2021-12-14 06:33:30|210151.7|210001.7|210149.3|209999.3|210151.7|210001.7|210144.3|209994.3|10
1639463620000|2021-12-14 06:33:40|210148.8|209998.8|210149.6|209999.6|210149.7|209999.7|210146.1|209996.1|10
1639463630000|2021-12-14 06:33:50|210150.9|210000.9|210153.1|210003.1|210153.3|210003.3|210150.9|210000.9|10
1639463640000|2021-12-14 06:34:00|210153|210003|210153.2|210003.2|210154.5|210004.5|210152.4|210002.4|16
1639463650000|2021-12-14 06:34:10|210153.3|210003.3|210151|210001|210153.9|210003.9|210148.8|209998.8|20
1639463660000|2021-12-14 06:34:20|210150.1|210000.1|210150.1|210000.1|210152.3|210002.3|210148.4|209998.4|17
1639463670000|2021-12-14 06:34:30|210150.8|210000.8|210150.6|210000.6|210152|210002|210149.6|209999.6|13
1639463680000|2021-12-14 06:34:40|210151.2|210001.2|210142.4|209992.4|210153|210003|210130.7|209980.7|24
1639463690000|2021-12-14 06:34:50|210142.5|209992.5|210145.1|209995.1|210145.3|209995.3|210141.6|209991.6|19
1639463700000|2021-12-14 06:35:00|210145|209995|210148.4|209998.4|210148.5|209998.5|210140.2|209990.2|22
1639463710000|2021-12-14 06:35:10|210148.5|209998.5|210148.3|209998.3|210151.9|210001.9|210148.3|209998.3|7
1639463720000|2021-12-14 06:35:20|210148.4|209998.4|210142.1|209992.1|210150.4|210000.4|210142.1|209992.1|12
1639463730000|2021-12-14 06:35:30|210143.7|209993.7|210148.4|209998.4|210148.4|209998.4|210143.7|209993.7|6
1639463740000|2021-12-14 06:35:40|210147.8|209997.8|210148.3|209998.3|210148.4|209998.4|210147.6|209997.6|9
1639463750000|2021-12-14 06:35:50|210144.9|209994.9|210140.6|209990.6|210146.6|209996.6|210140.6|209990.6|10
1639463760000|2021-12-14 06:36:00|210142.5|209992.5|210153.6|210003.6|210153.6|210003.6|210142.5|209992.5|12
1639463770000|2021-12-14 06:36:10|210153.5|210003.5|210150.1|210000.1|210153.5|210003.5|210148.5|209998.5|11
1639463780000|2021-12-14 06:36:20|210149.9|209999.9|210151|210001|210151.4|210001.4|210149.9|209999.9|18
1639463790000|2021-12-14 06:36:30|210151.2|210001.2|210150.1|210000.1|210152|210002|210149.2|209999.2|13
1639463800000|2021-12-14 06:36:40|210150.6|210000.6|210147.3|209997.3|210150.7|210000.7|210147.3|209997.3|12
1639463810000|2021-12-14 06:36:50|210147.2|209997.2|210148.9|209998.9|210149.8|209999.8|210147.2|209997.2|9
1639463820000|2021-12-14 06:37:00|210151|210001|210149.8|209999.8|210151.2|210001.2|210146.4|209996.4|13
1639463830000|2021-12-14 06:37:10|210150.2|210000.2|210150.1|210000.1|210150.9|210000.9|210149.3|209999.3|9
1639463840000|2021-12-14 06:37:20|210150.3|210000.3|210151.3|210001.3|210151.3|210001.3|210148.1|209998.1|10
1639463850000|2021-12-14 06:37:30|210152.7|210002.7|210155.1|210005.1|210155.2|210005.2|210152.2|210002.2|10
1639463860000|2021-12-14 06:37:40|210155.6|210005.6|210151.1|210001.1|210155.6|210005.6|210148.8|209998.8|7
1639463870000|2021-12-14 06:37:50|210150.6|210000.6|210153.1|210003.1|210153.5|210003.5|210150.5|210000.5|9
1639463880000|2021-12-14 06:38:00|210152.1|210002.1|210155.2|210005.2|210155.6|210005.6|210152.1|210002.1|5
1639463890000|2021-12-14 06:38:10|210155.6|210005.6|210151.8|210001.8|210155.6|210005.6|210148.7|209998.7|13
1639463900000|2021-12-14 06:38:20|210151.2|210001.2|210149.7|209999.7|210155.3|210005.3|210145.9|209995.9|9
1639463910000|2021-12-14 06:38:30|210148.9|209998.9|210152.9|210002.9|210154.3|210004.3|210148.9|209998.9|11
1639463920000|2021-12-14 06:38:40|210153.4|210003.4|210150|210000|210155.6|210005.6|210148.1|209998.1|10
1639463930000|2021-12-14 06:38:50|210153|210003|210154.4|210004.4|210154.4|210004.4|210152.7|210002.7|6
1639463940000|2021-12-14 06:39:00|210153.3|210003.3|210150.8|210000.8|210157.1|210007.1|210149.4|209999.4|8
1639463950000|2021-12-14 06:39:10|210150.2|210000.2|210156.1|210006.1|210157.6|210007.6|210150.2|210000.2|14
1639463960000|2021-12-14 06:39:20|210156.5|210006.5|210157.8|210007.8|210159.1|210009.1|210152.4|210002.4|15
1639463970000|2021-12-14 06:39:30|210158.6|210008.6|210156.2|210006.2|210158.6|210008.6|210155.1|210005.1|10
1639463980000|2021-12-14 06:39:40|210156.3|210006.3|210154.1|210004.1|210156.3|210006.3|210153.7|210003.7|9
1639463990000|2021-12-14 06:39:50|210149.4|209999.4|210152.7|210002.7|210152.7|210002.7|210149.4|209999.4|6
1639464000000|2021-12-14 06:40:00|210152.3|210002.3|210151.7|210001.7|210152.3|210002.3|210151.1|210001.1|6
1639464010000|2021-12-14 06:40:10|210151.5|210001.5|210154.2|210004.2|210155.8|210005.8|210151.5|210001.5|6
1639464020000|2021-12-14 06:40:20|210151.6|210001.6|210155.8|210005.8|210155.8|210005.8|210151.6|210001.6|7
1639464030000|2021-12-14 06:40:30|210155.5|210005.5|210152.7|210002.7|210155.5|210005.5|210151.5|210001.5|5
1639464040000|2021-12-14 06:40:40|210156.6|210006.6|210155.5|210005.5|210158|210008|210155.3|210005.3|5
1639464050000|2021-12-14 06:40:50|210156.1|210006.1|210153.1|210003.1|210156.4|210006.4|210149|209999|8
1639464060000|2021-12-14 06:41:00|210154.3|210004.3|210154.9|210004.9|210157.8|210007.8|210153.3|210003.3|12
1639464070000|2021-12-14 06:41:10|210155.2|210005.2|210155.1|210005.1|210155.2|210005.2|210147.4|209997.4|13
1639464080000|2021-12-14 06:41:20|210153.4|210003.4|210154.5|210004.5|210156.3|210006.3|210153.4|210003.4|7
1639464090000|2021-12-14 06:41:30|210153.4|210003.4|210152.9|210002.9|210154.8|210004.8|210149.8|209999.8|19
1639464100000|2021-12-14 06:41:40|210153.7|210003.7|210154.4|210004.4|210155|210005|210153.5|210003.5|11
1639464110000|2021-12-14 06:41:50|210153.7|210003.7|210155.3|210005.3|210155.9|210005.9|210153|210003|10
1639464120000|2021-12-14 06:42:00|210156.7|210006.7|210153.9|210003.9|210156.7|210006.7|210150.3|210000.3|25
1639464130000|2021-12-14 06:42:10|210153.5|210003.5|210154.3|210004.3|210155.2|210005.2|210153.5|210003.5|14
1639464140000|2021-12-14 06:42:20|210154.4|210004.4|210153.9|210003.9|210156.5|210006.5|210148.5|209998.5|17
1639464150000|2021-12-14 06:42:30|210154.6|210004.6|210156.1|210006.1|210157.5|210007.5|210154.3|210004.3|11
1639464160000|2021-12-14 06:42:40|210155.3|210005.3|210156.8|210006.8|210158.1|210008.1|210155.3|210005.3|17
1639464170000|2021-12-14 06:42:50|210152.4|210002.4|210154.8|210004.8|210154.8|210004.8|210152.4|210002.4|10
1639464180000|2021-12-14 06:43:00|210154.9|210004.9|210154.5|210004.5|210155|210005|210153.7|210003.7|11
1639464190000|2021-12-14 06:43:10|210155.6|210005.6|210154.7|210004.7|210155.6|210005.6|210149.5|209999.5|9
1639464200000|2021-12-14 06:43:20|210153.5|210003.5|210153.3|210003.3|210153.7|210003.7|210152.9|210002.9|7
1639464210000|2021-12-14 06:43:30|210155.4|210005.4|210155.9|210005.9|210155.9|210005.9|210154.3|210004.3|6
1639464220000|2021-12-14 06:43:40|210155.6|210005.6|210147.7|209997.7|210155.6|210005.6|210145.1|209995.1|18
1639464230000|2021-12-14 06:43:50|210149.8|209999.8|210151.2|210001.2|210151.8|210001.8|210149.6|209999.6|19
1639464240000|2021-12-14 06:44:00|210151.3|210001.3|210152.8|210002.8|210156.8|210006.8|210150.9|210000.9|29
1639464250000|2021-12-14 06:44:10|210153.1|210003.1|210156.5|210006.5|210157.2|210007.2|210153.1|210003.1|29
1639464260000|2021-12-14 06:44:20|210156.4|210006.4|210154.7|210004.7|210156.8|210006.8|210151|210001|10
1639464270000|2021-12-14 06:44:30|210155.1|210005.1|210152.5|210002.5|210156.8|210006.8|210152.5|210002.5|17
1639464280000|2021-12-14 06:44:40|210152.6|210002.6|210152.6|210002.6|210152.7|210002.7|210150.4|210000.4|14
1639464290000|2021-12-14 06:44:50|210152.4|210002.4|210152.5|210002.5|210152.6|210002.6|210151.5|210001.5|11
1639464300000|2021-12-14 06:45:00|210148.4|209998.4|210151.5|210001.5|210154.4|210004.4|210147.4|209997.4|16
1639464310000|2021-12-14 06:45:10|210145.3|209995.3|210150.3|210000.3|210152|210002|210145.3|209995.3|20
1639464320000|2021-12-14 06:45:20|210150|210000|210148.9|209998.9|210150|210000|210145.2|209995.2|17
1639464330000|2021-12-14 06:45:30|210149|209999|210154|210004|210154.6|210004.6|210149|209999|23
1639464340000|2021-12-14 06:45:40|210154.5|210004.5|210154.8|210004.8|210155.1|210005.1|210152.8|210002.8|19
1639464350000|2021-12-14 06:45:50|210154.4|210004.4|210158.5|210008.5|210158.8|210008.8|210154.4|210004.4|19
1639464360000|2021-12-14 06:46:00|210158.7|210008.7|210154.5|210004.5|210158.7|210008.7|210153.9|210003.9|22
1639464370000|2021-12-14 06:46:10|210154.9|210004.9|210154.5|210004.5|210155.4|210005.4|210153.8|210003.8|22
1639464380000|2021-12-14 06:46:20|210154.8|210004.8|210153.9|210003.9|210155.2|210005.2|210150.1|210000.1|25
1639464390000|2021-12-14 06:46:30|210153.4|210003.4|210156.4|210006.4|210156.6|210006.6|210152.3|210002.3|25
1639464400000|2021-12-14 06:46:40|210156.1|210006.1|210158.6|210008.6|210158.8|210008.8|210154.4|210004.4|18
1639464410000|2021-12-14 06:46:50|210158.4|210008.4|210157.7|210007.7|210158.6|210008.6|210157.4|210007.4|13
1639464420000|2021-12-14 06:47:00|210160.4|210010.4|210154.9|210004.9|210160.4|210010.4|210150.4|210000.4|26
1639464430000|2021-12-14 06:47:10|210154.1|210004.1|210151.3|210001.3|210156.1|210006.1|210150.1|210000.1|27
1639464440000|2021-12-14 06:47:20|210150.8|210000.8|210148|209998|210152.4|210002.4|210146|209996|25
1639464450000|2021-12-14 06:47:30|210147.9|209997.9|210150.4|210000.4|210152.1|210002.1|210147.8|209997.8|23
1639464460000|2021-12-14 06:47:40|210150.6|210000.6|210150.6|210000.6|210150.9|210000.9|210150|210000|14
1639464470000|2021-12-14 06:47:50|210152.3|210002.3|210144.2|209994.2|210153|210003|210141|209991|20
1639464480000|2021-12-14 06:48:00|210143.5|209993.5|210151|210001|210151.9|210001.9|210143.5|209993.5|25
1639464490000|2021-12-14 06:48:10|210151.5|210001.5|210149.3|209999.3|210157.7|210007.7|210147.7|209997.7|22
1639464500000|2021-12-14 06:48:20|210150.2|210000.2|210148.4|209998.4|210150.2|210000.2|210147.9|209997.9|20
1639464510000|2021-12-14 06:48:30|210147.7|209997.7|210156.7|210006.7|210156.7|210006.7|210147.7|209997.7|19
1639464520000|2021-12-14 06:48:40|210154.8|210004.8|210154.5|210004.5|210156.1|210006.1|210153.9|210003.9|18
1639464530000|2021-12-14 06:48:50|210155|210005|210152.4|210002.4|210155|210005|210149.5|209999.5|25
1639464540000|2021-12-14 06:49:00|210153.1|210003.1|210156.4|210006.4|210156.4|210006.4|210152.2|210002.2|15
1639464550000|2021-12-14 06:49:10|210156.2|210006.2|210153.8|210003.8|210157.6|210007.6|210153.4|210003.4|13
1639464560000|2021-12-14 06:49:20|210153.9|210003.9|210156.9|210006.9|210156.9|210006.9|210152.9|210002.9|18
1639464570000|2021-12-14 06:49:30|210155.8|210005.8|210156.6|210006.6|210156.6|210006.6|210154.5|210004.5|14
1639464580000|2021-12-14 06:49:40|210156.4|210006.4|210156.2|210006.2|210156.4|210006.4|210150.1|210000.1|10
1639464590000|2021-12-14 06:49:50|210156.3|210006.3|210152.6|210002.6|210156.3|210006.3|210151.3|210001.3|16
1639464600000|2021-12-14 06:50:00|210152.9|210002.9|210153.7|210003.7|210157.9|210007.9|210152.9|210002.9|17
1639464610000|2021-12-14 06:50:10|210153.5|210003.5|210159.3|210009.3|210159.3|210009.3|210153.5|210003.5|21
1639464620000|2021-12-14 06:50:20|210159.1|210009.1|210160.7|210010.7|210168.4|210018.4|210159.1|210009.1|17
1639464630000|2021-12-14 06:50:30|210160.2|210010.2|210159.7|210009.7|210161.6|210011.6|210159.1|210009.1|13
1639464640000|2021-12-14 06:50:40|210160.4|210010.4|210161.3|210011.3|210168.8|210018.8|210159.4|210009.4|18
1639464650000|2021-12-14 06:50:50|210161.9|210011.9|210153.4|210003.4|210167|210017|210153.2|210003.2|29
1639464660000|2021-12-14 06:51:00|210153.7|210003.7|210147.9|209997.9|210153.8|210003.8|210146.7|209996.7|26
1639464670000|2021-12-14 06:51:10|210148.4|209998.4|210142.7|209992.7|210148.6|209998.6|210140.3|209990.3|16
1639464680000|2021-12-14 06:51:20|210143.5|209993.5|210143.4|209993.4|210144|209994|210143.1|209993.1|8
1639464690000|2021-12-14 06:51:30|210143.5|209993.5|210146.7|209996.7|210146.8|209996.8|210142.7|209992.7|8
1639464700000|2021-12-14 06:51:40|210146.1|209996.1|210143|209993|210148.1|209998.1|210141.2|209991.2|11
1639464710000|2021-12-14 06:51:50|210143.1|209993.1|210140.1|209990.1|210144.8|209994.8|210139.4|209989.4|12
1639464720000|2021-12-14 06:52:00|210140.4|209990.4|210143.8|209993.8|210143.8|209993.8|210140.4|209990.4|7
1639464730000|2021-12-14 06:52:10|210140.8|209990.8|210139.8|209989.8|210148|209998|210137.1|209987.1|20
1639464740000|2021-12-14 06:52:20|210140.6|209990.6|210143.8|209993.8|210145.4|209995.4|210138.3|209988.3|23
1639464750000|2021-12-14 06:52:30|210141.2|209991.2|210150.4|210000.4|210150.6|210000.6|210141.2|209991.2|21
1639464760000|2021-12-14 06:52:40|210153.7|210003.7|210155.6|210005.6|210160.5|210010.5|210152.3|210002.3|22
1639464770000|2021-12-14 06:52:50|210155.2|210005.2|210157.1|210007.1|210157.4|210007.4|210154.3|210004.3|20
1639464780000|2021-12-14 06:53:00|210160.6|210010.6|210160|210010|210161.3|210011.3|210158.6|210008.6|17
1639464790000|2021-12-14 06:53:10|210159.9|210009.9|210158.9|210008.9|210160.3|210010.3|210156.9|210006.9|18
1639464800000|2021-12-14 06:53:20|210157.5|210007.5|210158.3|210008.3|210159.6|210009.6|210156.2|210006.2|19
1639464810000|2021-12-14 06:53:30|210156.8|210006.8|210155.3|210005.3|210157|210007|210154.3|210004.3|19
1639464820000|2021-12-14 06:53:40|210156.1|210006.1|210158.7|210008.7|210158.7|210008.7|210155.8|210005.8|11
1639464830000|2021-12-14 06:53:50|210157.7|210007.7|210154.2|210004.2|210160.2|210010.2|210154.2|210004.2|9
1639464840000|2021-12-14 06:54:00|210153.8|210003.8|210153.4|210003.4|210155.2|210005.2|210151.9|210001.9|18
1639464850000|2021-12-14 06:54:10|210153.7|210003.7|210151.1|210001.1|210153.8|210003.8|210150.4|210000.4|11
1639464860000|2021-12-14 06:54:20|210150.6|210000.6|210147.1|209997.1|210151.1|210001.1|210145.8|209995.8|13
1639464870000|2021-12-14 06:54:30|210147.5|209997.5|210147.3|209997.3|210148.9|209998.9|210144.4|209994.4|27
1639464880000|2021-12-14 06:54:40|210147.9|209997.9|210149.1|209999.1|210150.2|210000.2|210147.9|209997.9|28
1639464890000|2021-12-14 06:54:50|210149|209999|210146.3|209996.3|210149.3|209999.3|210146.3|209996.3|15
1639464900000|2021-12-14 06:55:00|210146.1|209996.1|210151.4|210001.4|210151.4|210001.4|210146.1|209996.1|11
1639464910000|2021-12-14 06:55:10|210151.3|210001.3|210152.3|210002.3|210153.2|210003.2|210150.8|210000.8|11
1639464920000|2021-12-14 06:55:20|210151.9|210001.9|210159.3|210009.3|210159.3|210009.3|210146.3|209996.3|27
1639464930000|2021-12-14 06:55:30|210158.8|210008.8|210157.5|210007.5|210160|210010|210157.2|210007.2|17
1639464940000|2021-12-14 06:55:40|210157.9|210007.9|210158.6|210008.6|210158.6|210008.6|210156.9|210006.9|10
1639464950000|2021-12-14 06:55:50|210160.2|210010.2|210156.7|210006.7|210160.2|210010.2|210154.5|210004.5|13
1639464960000|2021-12-14 06:56:00|210156.4|210006.4|210163.1|210013.1|210163.6|210013.6|210156.4|210006.4|19
1639464970000|2021-12-14 06:56:10|210162.9|210012.9|210156|210006|210163.9|210013.9|210156|210006|21
1639464980000|2021-12-14 06:56:20|210157.6|210007.6|210159.7|210009.7|210160.4|210010.4|210157.6|210007.6|12
1639464990000|2021-12-14 06:56:30|210160.3|210010.3|210157.6|210007.6|210160.3|210010.3|210157.6|210007.6|16
1639465000000|2021-12-14 06:56:40|210151.1|210001.1|210153.2|210003.2|210153.2|210003.2|210151.1|210001.1|8
1639465010000|2021-12-14 06:56:50|210153.8|210003.8|210154.4|210004.4|210156.2|210006.2|210153|210003|9
1639465020000|2021-12-14 06:57:00|210153.8|210003.8|210154.6|210004.6|210157.5|210007.5|210153.8|210003.8|11
1639465030000|2021-12-14 06:57:10|210155|210005|210140.1|209990.1|210155|210005|210127.5|209977.5|20
1639465040000|2021-12-14 06:57:20|210139.8|209989.8|210143.7|209993.7|210145.4|209995.4|210139.8|209989.8|18
1639465050000|2021-12-14 06:57:30|210143.6|209993.6|210134.9|209984.9|210143.6|209993.6|210126.2|209976.2|13
1639465060000|2021-12-14 06:57:40|210135.3|209985.3|210141.3|209991.3|210141.8|209991.8|210132.9|209982.9|17
1639465070000|2021-12-14 06:57:50|210141.7|209991.7|210142.3|209992.3|210142.7|209992.7|210141.5|209991.5|8
1639465080000|2021-12-14 06:58:00|210142.5|209992.5|210141.9|209991.9|210142.7|209992.7|210141.9|209991.9|5
1639465090000|2021-12-14 06:58:10|210141.1|209991.1|210136.6|209986.6|210142.6|209992.6|210135.8|209985.8|15
1639465100000|2021-12-14 06:58:20|210137.5|209987.5|210140.7|209990.7|210140.7|209990.7|210124.2|209974.2|17
1639465110000|2021-12-14 06:58:30|210140.3|209990.3|210141.8|209991.8|210145.2|209995.2|210129.7|209979.7|19
1639465120000|2021-12-14 06:58:40|210143.7|209993.7|210136.9|209986.9|210143.7|209993.7|210128.9|209978.9|22
1639465130000|2021-12-14 06:58:50|210137.6|209987.6|210138.6|209988.6|210141|209991|210133.9|209983.9|14
1639465140000|2021-12-14 06:59:00|210138.5|209988.5|210134.5|209984.5|210138.5|209988.5|210133.5|209983.5|7
1639465150000|2021-12-14 06:59:10|210125|209975|210127.3|209977.3|210127.3|209977.3|210125|209975|4
1639465160000|2021-12-14 06:59:20|210132.7|209982.7|210144.2|209994.2|210146.9|209996.9|210122.4|209972.4|14
1639465170000|2021-12-14 06:59:30|210143.8|209993.8|210145|209995|210146.2|209996.2|210139.3|209989.3|15
1639465180000|2021-12-14 06:59:40|210145.5|209995.5|210134.7|209984.7|210146.8|209996.8|210125.9|209975.9|17
1639465190000|2021-12-14 06:59:50|210120.1|209970.1|210137.4|209987.4|210138|209988|210120.1|209970.1|15
1639465200000|2021-12-14 07:00:00|210129.6|209979.6|210147.6|209997.6|210147.6|209997.6|210129.6|209979.6|20
1639465210000|2021-12-14 07:00:10|210146.9|209996.9|210152.3|210002.3|210152.3|210002.3|210146.6|209996.6|19
1639465220000|2021-12-14 07:00:20|210152.2|210002.2|210154.8|210004.8|210156.1|210006.1|210151.5|210001.5|18
1639465230000|2021-12-14 07:00:30|210154.9|210004.9|210152.2|210002.2|210154.9|210004.9|210150.4|210000.4|18
1639465240000|2021-12-14 07:00:40|210151.9|210001.9|210149.9|209999.9|210152.7|210002.7|210147.3|209997.3|18
1639465250000|2021-12-14 07:00:50|210152.4|210002.4|210151.2|210001.2|210152.8|210002.8|210148.5|209998.5|20
1639465260000|2021-12-14 07:01:00|210151.7|210001.7|210148.2|209998.2|210153.1|210003.1|210145.3|209995.3|23
1639465270000|2021-12-14 07:01:10|210148.8|209998.8|210147.4|209997.4|210148.9|209998.9|210145.8|209995.8|14
1639465280000|2021-12-14 07:01:20|210146.8|209996.8|210152.5|210002.5|210152.5|210002.5|210146.2|209996.2|18
1639465290000|2021-12-14 07:01:30|210152.7|210002.7|210155.9|210005.9|210158.5|210008.5|210150.8|210000.8|19
1639465300000|2021-12-14 07:01:40|210155.8|210005.8|210154.4|210004.4|210158.4|210008.4|210153.5|210003.5|14
1639465310000|2021-12-14 07:01:50|210154.8|210004.8|210153.7|210003.7|210154.8|210004.8|210152.6|210002.6|16
1639465320000|2021-12-14 07:02:00|210154.3|210004.3|210160.7|210010.7|210162.2|210012.2|210154.3|210004.3|18
1639465330000|2021-12-14 07:02:10|210160.9|210010.9|210168.7|210018.7|210168.7|210018.7|210157.3|210007.3|25
1639465340000|2021-12-14 07:02:20|210166.6|210016.6|210162.8|210012.8|210166.7|210016.7|210161.5|210011.5|15
1639465350000|2021-12-14 07:02:30|210163.6|210013.6|210175.5|210025.5|210176|210026|210163.6|210013.6|27
1639465360000|2021-12-14 07:02:40|210175.6|210025.6|210175.1|210025.1|210178.6|210028.6|210172.8|210022.8|18
1639465370000|2021-12-14 07:02:50|210175.2|210025.2|210175.7|210025.7|210176.2|210026.2|210174.3|210024.3|16
1639465380000|2021-12-14 07:03:00|210169.8|210019.8|210166.8|210016.8|210169.8|210019.8|210166.4|210016.4|12
1639465390000|2021-12-14 07:03:10|210166.9|210016.9|210167.1|210017.1|210167.2|210017.2|210166.6|210016.6|9
1639465400000|2021-12-14 07:03:20|210166.9|210016.9|210167.2|210017.2|210167.2|210017.2|210166.4|210016.4|8
1639465410000|2021-12-14 07:03:30|210168.7|210018.7|210162.9|210012.9|210168.9|210018.9|210162.5|210012.5|15
1639465420000|2021-12-14 07:03:40|210163.5|210013.5|210165.9|210015.9|210165.9|210015.9|210163.5|210013.5|11
1639465430000|2021-12-14 07:03:50|210166.6|210016.6|210167.4|210017.4|210167.4|210017.4|210166|210016|10
1639465440000|2021-12-14 07:04:00|210167.2|210017.2|210151.8|210001.8|210167.5|210017.5|210147.8|209997.8|19
1639465450000|2021-12-14 07:04:10|210152.8|210002.8|210145.1|209995.1|210153.2|210003.2|210145.1|209995.1|21
1639465460000|2021-12-14 07:04:20|210151.6|210001.6|210160|210010|210163.9|210013.9|210143.9|209993.9|21
1639465470000|2021-12-14 07:04:30|210159.5|210009.5|210161|210011|210161|210011|210149.9|209999.9|10
1639465480000|2021-12-14 07:04:40|210160.9|210010.9|210162.1|210012.1|210162.1|210012.1|210160.9|210010.9|6
1639465490000|2021-12-14 07:04:50|210161.6|210011.6|210165.3|210015.3|210165.3|210015.3|210161.3|210011.3|12
1639465500000|2021-12-14 07:05:00|210166.4|210016.4|210162.7|210012.7|210166.8|210016.8|210162.5|210012.5|24
1639465510000|2021-12-14 07:05:10|210164.5|210014.5|210163.9|210013.9|210166|210016|210163.7|210013.7|12
1639465520000|2021-12-14 07:05:20|210163.7|210013.7|210164.8|210014.8|210165.6|210015.6|210163.7|210013.7|20
1639465530000|2021-12-14 07:05:30|210164.9|210014.9|210163.2|210013.2|210165.8|210015.8|210162.5|210012.5|16
1639465540000|2021-12-14 07:05:40|210162.9|210012.9|210163.3|210013.3|210165.4|210015.4|210162.9|210012.9|15
1639465550000|2021-12-14 07:05:50|210163.6|210013.6|210161.9|210011.9|210166.4|210016.4|210161.9|210011.9|12
1639465560000|2021-12-14 07:06:00|210162.5|210012.5|210166.5|210016.5|210168.9|210018.9|210162.5|210012.5|10
1639465570000|2021-12-14 07:06:10|210168.4|210018.4|210164.8|210014.8|210170|210020|210164.3|210014.3|19
1639465580000|2021-12-14 07:06:20|210164.5|210014.5|210164.3|210014.3|210165.1|210015.1|210164|210014|15
1639465590000|2021-12-14 07:06:30|210165.2|210015.2|210190.8|210040.8|210194.8|210044.8|210164.3|210014.3|19
1639465600000|2021-12-14 07:06:40|210190.2|210040.2|210185.5|210035.5|210192.3|210042.3|210184.3|210034.3|17
1639465610000|2021-12-14 07:06:50|210185.6|210035.6|210188.7|210038.7|210188.7|210038.7|210184.6|210034.6|16
1639465620000|2021-12-14 07:07:00|210189.1|210039.1|210172.7|210022.7|210190.7|210040.7|210169.4|210019.4|24
1639465630000|2021-12-14 07:07:10|210176|210026|210179|210029|210179.6|210029.6|210176|210026|14
1639465640000|2021-12-14 07:07:20|210180.1|210030.1|210172.5|210022.5|210180.1|210030.1|210172.5|210022.5|17
1639465650000|2021-12-14 07:07:30|210174.2|210024.2|210173|210023|210175.4|210025.4|210171.9|210021.9|21
1639465660000|2021-12-14 07:07:40|210173.4|210023.4|210190.3|210040.3|210193.1|210043.1|210173.4|210023.4|27
1639465670000|2021-12-14 07:07:50|210191.2|210041.2|210188.9|210038.9|210191.4|210041.4|210184.6|210034.6|21
1639465680000|2021-12-14 07:08:00|210188.8|210038.8|210185.5|210035.5|210188.8|210038.8|210184.5|210034.5|16
1639465690000|2021-12-14 07:08:10|210186.4|210036.4|210190.4|210040.4|210195.3|210045.3|210186.4|210036.4|25
1639465700000|2021-12-14 07:08:20|210192.1|210042.1|210190.1|210040.1|210193|210043|210189.2|210039.2|17
1639465710000|2021-12-14 07:08:30|210191.7|210041.7|210192|210042|210192.4|210042.4|210188.8|210038.8|23
1639465720000|2021-12-14 07:08:40|210191.7|210041.7|210195.1|210045.1|210195.2|210045.2|210190.3|210040.3|25
1639465730000|2021-12-14 07:08:50|210195.2|210045.2|210197.5|210047.5|210199.6|210049.6|210194.4|210044.4|28
1639465740000|2021-12-14 07:09:00|210197.7|210047.7|210199.4|210049.4|210203.2|210053.2|210196.7|210046.7|20
1639465750000|2021-12-14 07:09:10|210199.6|210049.6|210189|210039|210199.6|210049.6|210189|210039|31
1639465760000|2021-12-14 07:09:20|210189.6|210039.6|210192.9|210042.9|210194.5|210044.5|210188.9|210038.9|16
1639465770000|2021-12-14 07:09:30|210193.1|210043.1|210194.6|210044.6|210196.1|210046.1|210193.1|210043.1|10
1639465780000|2021-12-14 07:09:40|210194.2|210044.2|210197|210047|210197.1|210047.1|210192.3|210042.3|15
1639465790000|2021-12-14 07:09:50|210197.1|210047.1|210196.8|210046.8|210197.3|210047.3|210196|210046|13
1639465800000|2021-12-14 07:10:00|210196.4|210046.4|210187.7|210037.7|210196.4|210046.4|210183|210033|26
1639465810000|2021-12-14 07:10:10|210187.1|210037.1|210189.4|210039.4|210189.4|210039.4|210186.9|210036.9|18
1639465820000|2021-12-14 07:10:20|210189.1|210039.1|210183.9|210033.9|210190.5|210040.5|210181.1|210031.1|22
1639465830000|2021-12-14 07:10:30|210182.5|210032.5|210182.4|210032.4|210183|210033|210179.6|210029.6|16
1639465840000|2021-12-14 07:10:40|210182.2|210032.2|210187.7|210037.7|210187.9|210037.9|210181.6|210031.6|24
1639465850000|2021-12-14 07:10:50|210187.5|210037.5|210186.2|210036.2|210188.5|210038.5|210185.9|210035.9|16
1639465860000|2021-12-14 07:11:00|210186.1|210036.1|210168.9|210018.9|210186.5|210036.5|210167.1|210017.1|20
1639465870000|2021-12-14 07:11:10|210169.4|210019.4|210168.9|210018.9|210170.8|210020.8|210167.8|210017.8|17
1639465880000|2021-12-14 07:11:20|210168.8|210018.8|210170|210020|210170.2|210020.2|210168.8|210018.8|15
1639465890000|2021-12-14 07:11:30|210170.1|210020.1|210170.8|210020.8|210171.7|210021.7|210168.3|210018.3|12
1639465900000|2021-12-14 07:11:40|210172.7|210022.7|210182.1|210032.1|210182.1|210032.1|210170.7|210020.7|20
1639465910000|2021-12-14 07:11:50|210182.6|210032.6|210176.9|210026.9|210182.6|210032.6|210176.7|210026.7|15
1639465920000|2021-12-14 07:12:00|210177.1|210027.1|210186.8|210036.8|210190.3|210040.3|210177.1|210027.1|25
1639465930000|2021-12-14 07:12:10|210186.4|210036.4|210187.1|210037.1|210188.1|210038.1|210186.2|210036.2|19
1639465940000|2021-12-14 07:12:20|210187.9|210037.9|210194.3|210044.3|210198.5|210048.5|210187.9|210037.9|19
1639465950000|2021-12-14 07:12:30|210195.2|210045.2|210191.7|210041.7|210195.2|210045.2|210191.7|210041.7|20
1639465960000|2021-12-14 07:12:40|210191.8|210041.8|210191.8|210041.8|210192.3|210042.3|210190.7|210040.7|18
1639465970000|2021-12-14 07:12:50|210191.6|210041.6|210187.7|210037.7|210195.8|210045.8|210187.6|210037.6|18
1639465980000|2021-12-14 07:13:00|210187.9|210037.9|210160.2|210010.2|210189.1|210039.1|210158.9|210008.9|26
1639465990000|2021-12-14 07:13:10|210159.2|210009.2|210157|210007|210161.1|210011.1|210157|210007|15
1639466000000|2021-12-14 07:13:20|210156.4|210006.4|210147.8|209997.8|210156.4|210006.4|210146.9|209996.9|28
1639466010000|2021-12-14 07:13:30|210148.6|209998.6|210153.4|210003.4|210153.4|210003.4|210147.3|209997.3|23
1639466020000|2021-12-14 07:13:40|210154|210004|210149.8|209999.8|210154|210004|210147.8|209997.8|23
1639466030000|2021-12-14 07:13:50|210150.2|210000.2|210151.7|210001.7|210151.9|210001.9|210148.9|209998.9|22
1639466040000|2021-12-14 07:14:00|210151.2|210001.2|210151.7|210001.7|210151.7|210001.7|210148.5|209998.5|18
1639466050000|2021-12-14 07:14:10|210151.4|210001.4|210150.5|210000.5|210152.8|210002.8|210150.5|210000.5|17
1639466060000|2021-12-14 07:14:20|210150.2|210000.2|210149.2|209999.2|210151.6|210001.6|210144|209994|35
1639466070000|2021-12-14 07:14:30|210149.5|209999.5|210160.2|210010.2|210160.8|210010.8|210149.3|209999.3|36
1639466080000|2021-12-14 07:14:40|210160.4|210010.4|210157.8|210007.8|210160.4|210010.4|210154.7|210004.7|23
1639466090000|2021-12-14 07:14:50|210157.9|210007.9|210158.9|210008.9|210165.1|210015.1|210157.5|210007.5|19
1639466100000|2021-12-14 07:15:00|210158.1|210008.1|210154.7|210004.7|210160.3|210010.3|210151.1|210001.1|31
1639466110000|2021-12-14 07:15:10|210155.9|210005.9|210158.9|210008.9|210159.7|210009.7|210152.1|210002.1|25
1639466120000|2021-12-14 07:15:20|210160.9|210010.9|210159.8|210009.8|210161.6|210011.6|210157.3|210007.3|20
1639466130000|2021-12-14 07:15:30|210160.6|210010.6|210158.6|210008.6|210161.6|210011.6|210157.5|210007.5|19
1639466140000|2021-12-14 07:15:40|210158.2|210008.2|210157.6|210007.6|210164.8|210014.8|210156.9|210006.9|18
1639466150000|2021-12-14 07:15:50|210157.9|210007.9|210144.2|209994.2|210158.5|210008.5|210136.4|209986.4|28
1639466160000|2021-12-14 07:16:00|210145.6|209995.6|210148|209998|210150.8|210000.8|210142.4|209992.4|27
1639466170000|2021-12-14 07:16:10|210148.4|209998.4|210154.2|210004.2|210154.2|210004.2|210148.4|209998.4|21
1639466180000|2021-12-14 07:16:20|210154|210004|210149.6|209999.6|210154|210004|210148|209998|13
1639466190000|2021-12-14 07:16:30|210148.9|209998.9|210154.9|210004.9|210155.5|210005.5|210147.3|209997.3|25
1639466200000|2021-12-14 07:16:40|210154.7|210004.7|210155.2|210005.2|210155.9|210005.9|210153|210003|18
1639466210000|2021-12-14 07:16:50|210155|210005|210158.5|210008.5|210158.5|210008.5|210147.8|209997.8|21
1639466220000|2021-12-14 07:17:00|210157.8|210007.8|210154.9|210004.9|210159|210009|210154.6|210004.6|14
1639466230000|2021-12-14 07:17:10|210155.6|210005.6|210152.7|210002.7|210155.6|210005.6|210151.6|210001.6|12
1639466240000|2021-12-14 07:17:20|210152.9|210002.9|210150|210000|210152.9|210002.9|210148.3|209998.3|14
1639466250000|2021-12-14 07:17:30|210150.4|210000.4|210143|209993|210159|210009|210141.1|209991.1|17
1639466260000|2021-12-14 07:17:40|210148.7|209998.7|210147.2|209997.2|210148.9|209998.9|210145.5|209995.5|12
1639466270000|2021-12-14 07:17:50|210147.1|209997.1|210147.9|209997.9|210149.9|209999.9|210144.9|209994.9|11
1639466280000|2021-12-14 07:18:00|210147.4|209997.4|210151.7|210001.7|210156|210006|210144|209994|15
1639466290000|2021-12-14 07:18:10|210151|210001|210147.7|209997.7|210152.6|210002.6|210144.8|209994.8|24
1639466300000|2021-12-14 07:18:20|210147.3|209997.3|210148.7|209998.7|210149.2|209999.2|210145.2|209995.2|26
1639466310000|2021-12-14 07:18:30|210147.8|209997.8|210149.4|209999.4|210151.5|210001.5|210147.3|209997.3|18
1639466320000|2021-12-14 07:18:40|210147.1|209997.1|210151.6|210001.6|210151.6|210001.6|210147.1|209997.1|16
1639466330000|2021-12-14 07:18:50|210145.6|209995.6|210150.2|210000.2|210151.4|210001.4|210145.6|209995.6|15
1639466340000|2021-12-14 07:19:00|210149|209999|210149.9|209999.9|210151.1|210001.1|210145.9|209995.9|22
1639466350000|2021-12-14 07:19:10|210152.7|210002.7|210143.9|209993.9|210152.7|210002.7|210143.9|209993.9|21
1639466360000|2021-12-14 07:19:20|210144.6|209994.6|210144.9|209994.9|210150.1|210000.1|210144.5|209994.5|18
1639466370000|2021-12-14 07:19:30|210144.7|209994.7|210149.1|209999.1|210149.9|209999.9|210143.3|209993.3|19
1639466380000|2021-12-14 07:19:40|210149.4|209999.4|210145.1|209995.1|210149.6|209999.6|210142.2|209992.2|26
1639466390000|2021-12-14 07:19:50|210146.4|209996.4|210147.2|209997.2|210147.9|209997.9|210142.5|209992.5|17
1639466400000|2021-12-14 07:20:00|210146.5|209996.5|210151.1|210001.1|210157.5|210007.5|210146.5|209996.5|30
1639466410000|2021-12-14 07:20:10|210148.5|209998.5|210151.6|210001.6|210151.6|210001.6|210148.2|209998.2|29
1639466420000|2021-12-14 07:20:20|210150.8|210000.8|210140.7|209990.7|210152.9|210002.9|210140.7|209990.7|21
1639466430000|2021-12-14 07:20:30|210130.2|209980.2|210131|209981|210136.2|209986.2|210130.2|209980.2|27
1639466440000|2021-12-14 07:20:40|210130.9|209980.9|210131.2|209981.2|210134.9|209984.9|210128.6|209978.6|31
1639466450000|2021-12-14 07:20:50|210131.4|209981.4|210130.8|209980.8|210133.4|209983.4|210129.5|209979.5|25
1639466460000|2021-12-14 07:21:00|210130.6|209980.6|210132.4|209982.4|210132.9|209982.9|210130.6|209980.6|25
1639466470000|2021-12-14 07:21:10|210133.2|209983.2|210128.9|209978.9|210133.2|209983.2|210128.6|209978.6|18
1639466480000|2021-12-14 07:21:20|210130.1|209980.1|210132.6|209982.6|210132.8|209982.8|210128.2|209978.2|18
1639466490000|2021-12-14 07:21:30|210134.6|209984.6|210136.9|209986.9|210145.2|209995.2|210130|209980|28
1639466500000|2021-12-14 07:21:40|210133.5|209983.5|210132.3|209982.3|210134|209984|210131.4|209981.4|15
1639466510000|2021-12-14 07:21:50|210143.2|209993.2|210131.1|209981.1|210143.8|209993.8|210131.1|209981.1|28
1639466520000|2021-12-14 07:22:00|210131.4|209981.4|210128.4|209978.4|210135.2|209985.2|210127.2|209977.2|19
1639466530000|2021-12-14 07:22:10|210129.6|209979.6|210130.5|209980.5|210133.2|209983.2|210129.6|209979.6|19
1639466540000|2021-12-14 07:22:20|210130.4|209980.4|210128.3|209978.3|210130.4|209980.4|210127.2|209977.2|11
1639466550000|2021-12-14 07:22:30|210128.8|209978.8|210143.5|209993.5|210143.5|209993.5|210128.8|209978.8|23
1639466560000|2021-12-14 07:22:40|210143.4|209993.4|210150.7|210000.7|210153.9|210003.9|210141.9|209991.9|32
1639466570000|2021-12-14 07:22:50|210149.6|209999.6|210154.5|210004.5|210156.8|210006.8|210148.4|209998.4|19
1639466580000|2021-12-14 07:23:00|210155.1|210005.1|210152.9|210002.9|210156.4|210006.4|210151.6|210001.6|24
1639466590000|2021-12-14 07:23:10|210154.3|210004.3|210153.6|210003.6|210155.6|210005.6|210149.6|209999.6|16
1639466600000|2021-12-14 07:23:20|210153|210003|210159.6|210009.6|210159.8|210009.8|210153|210003|24
1639466610000|2021-12-14 07:23:30|210160.1|210010.1|210159.7|210009.7|210160.1|210010.1|210157.4|210007.4|19
1639466620000|2021-12-14 07:23:40|210160|210010|210157.5|210007.5|210160.6|210010.6|210155.2|210005.2|19
1639466630000|2021-12-14 07:23:50|210157|210007|210153.8|210003.8|210157.5|210007.5|210153.8|210003.8|21
1639466640000|2021-12-14 07:24:00|210153.1|210003.1|210155|210005|210155|210005|210151|210001|23
1639466650000|2021-12-14 07:24:10|210154.6|210004.6|210154.1|210004.1|210154.9|210004.9|210152.4|210002.4|18
1639466660000|2021-12-14 07:24:20|210154|210004|210154.3|210004.3|210154.4|210004.4|210149.5|209999.5|18
1639466670000|2021-12-14 07:24:30|210154.8|210004.8|210155.7|210005.7|210156.6|210006.6|210154.4|210004.4|17
1639466680000|2021-12-14 07:24:40|210155.5|210005.5|210155.1|210005.1|210156.2|210006.2|210154.9|210004.9|18
1639466690000|2021-12-14 07:24:50|210156|210006|210156|210006|210156.9|210006.9|210154.2|210004.2|15
1639466700000|2021-12-14 07:25:00|210156.6|210006.6|210156.7|210006.7|210156.7|210006.7|210152.6|210002.6|18
1639466710000|2021-12-14 07:25:10|210156.2|210006.2|210156.1|210006.1|210158.9|210008.9|210153.5|210003.5|25
1639466720000|2021-12-14 07:25:20|210155|210005|210153.1|210003.1|210156.7|210006.7|210152.5|210002.5|17
1639466730000|2021-12-14 07:25:30|210153.8|210003.8|210155.7|210005.7|210158|210008|210153.1|210003.1|18
1639466740000|2021-12-14 07:25:40|210155.5|210005.5|210155.8|210005.8|210157.1|210007.1|210155.5|210005.5|13
1639466750000|2021-12-14 07:25:50|210157|210007|210156.8|210006.8|210157.9|210007.9|210150.6|210000.6|18
1639466760000|2021-12-14 07:26:00|210157.6|210007.6|210157.9|210007.9|210158.1|210008.1|210156.5|210006.5|11
1639466770000|2021-12-14 07:26:10|210155.7|210005.7|210157.4|210007.4|210157.4|210007.4|210155.4|210005.4|9
1639466780000|2021-12-14 07:26:20|210156.1|210006.1|210153.5|210003.5|210157|210007|210150.8|210000.8|10
1639466790000|2021-12-14 07:26:30|210154|210004|210154|210004|210154|210004|210152.5|210002.5|6
1639466800000|2021-12-14 07:26:40|210152.2|210002.2|210153.8|210003.8|210154.5|210004.5|210152.2|210002.2|11
1639466810000|2021-12-14 07:26:50|210153|210003|210155.4|210005.4|210156.4|210006.4|210152.7|210002.7|19
1639466820000|2021-12-14 07:27:00|210155.5|210005.5|210146.7|209996.7|210155.5|210005.5|210146.7|209996.7|27
1639466830000|2021-12-14 07:27:10|210146.5|209996.5|210143|209993|210147.9|209997.9|210140.4|209990.4|28
1639466840000|2021-12-14 07:27:20|210143.3|209993.3|210139.5|209989.5|210144.9|209994.9|210136.9|209986.9|28
1639466850000|2021-12-14 07:27:30|210140.1|209990.1|210132.7|209982.7|210157.4|210007.4|210132.7|209982.7|22
1639466860000|2021-12-14 07:27:40|210134.6|209984.6|210136.7|209986.7|210140.4|209990.4|210130.5|209980.5|24
1639466870000|2021-12-14 07:27:50|210134.4|209984.4|210137.1|209987.1|210141.4|209991.4|210134.3|209984.3|23
1639466880000|2021-12-14 07:28:00|210138.1|209988.1|210134.2|209984.2|210139.5|209989.5|210134.2|209984.2|21
1639466890000|2021-12-14 07:28:10|210136.5|209986.5|210151.5|210001.5|210152.8|210002.8|210135.2|209985.2|27
1639466900000|2021-12-14 07:28:20|210151.2|210001.2|210149.1|209999.1|210153.6|210003.6|210147|209997|29
1639466910000|2021-12-14 07:28:30|210151.6|210001.6|210149.2|209999.2|210151.6|210001.6|210143.6|209993.6|23
1639466920000|2021-12-14 07:28:40|210149.7|209999.7|210147.7|209997.7|210150.7|210000.7|210143.6|209993.6|32
1639466930000|2021-12-14 07:28:50|210149.5|209999.5|210149.3|209999.3|210150.8|210000.8|210146|209996|18
1639466940000|2021-12-14 07:29:00|210150|210000|210150.8|210000.8|210158.8|210008.8|210140.8|209990.8|21
1639466950000|2021-12-14 07:29:10|210153.9|210003.9|210151.8|210001.8|210154|210004|210147|209997|21
1639466960000|2021-12-14 07:29:20|210151.3|210001.3|210151.1|210001.1|210152.6|210002.6|210150.4|210000.4|20
1639466970000|2021-12-14 07:29:30|210151.3|210001.3|210124.7|209974.7|210153.1|210003.1|210114.8|209964.8|23
1639466980000|2021-12-14 07:29:40|210116.5|209966.5|210125.5|209975.5|210125.8|209975.8|210116.5|209966.5|26
1639466990000|2021-12-14 07:29:50|210126|209976|210127.2|209977.2|210128|209978|210125.7|209975.7|20
1639467000000|2021-12-14 07:30:00|210130.6|209980.6|210136|209986|210142|209992|210126|209976|25
1639467010000|2021-12-14 07:30:10|210136.5|209986.5|210141.5|209991.5|210141.5|209991.5|210136|209986|29
1639467020000|2021-12-14 07:30:20|210142.5|209992.5|210141.2|209991.2|210142.7|209992.7|210136.3|209986.3|21
1639467030000|2021-12-14 07:30:30|210141.8|209991.8|210137.7|209987.7|210142.6|209992.6|210135.9|209985.9|23
1639467040000|2021-12-14 07:30:40|210137.9|209987.9|210137.2|209987.2|210137.9|209987.9|210130.2|209980.2|17
1639467050000|2021-12-14 07:30:50|210136.6|209986.6|210138.2|209988.2|210138.4|209988.4|210136.4|209986.4|18
1639467060000|2021-12-14 07:31:00|210137.2|209987.2|210136.4|209986.4|210137.2|209987.2|210131.8|209981.8|12
1639467070000|2021-12-14 07:31:10|210134.9|209984.9|210137.6|209987.6|210137.7|209987.7|210131.2|209981.2|16
1639467080000|2021-12-14 07:31:20|210150.3|210000.3|210152.6|210002.6|210154|210004|210150.3|210000.3|25
1639467090000|2021-12-14 07:31:30|210153.9|210003.9|210151.1|210001.1|210155|210005|210150.2|210000.2|23
1639467100000|2021-12-14 07:31:40|210152.7|210002.7|210149.7|209999.7|210152.7|210002.7|210147.9|209997.9|28
1639467110000|2021-12-14 07:31:50|210146|209996|210148.8|209998.8|210150.5|210000.5|210146|209996|23
1639467120000|2021-12-14 07:32:00|210148.7|209998.7|210145.1|209995.1|210148.7|209998.7|210145.1|209995.1|18
1639467130000|2021-12-14 07:32:10|210145|209995|210147|209997|210147|209997|210144.6|209994.6|16
1639467140000|2021-12-14 07:32:20|210150.5|210000.5|210150.7|210000.7|210155.3|210005.3|210147.4|209997.4|27
1639467150000|2021-12-14 07:32:30|210151|210001|210148.8|209998.8|210155.1|210005.1|210148.8|209998.8|21
1639467160000|2021-12-14 07:32:40|210149.1|209999.1|210147.7|209997.7|210155|210005|210146.3|209996.3|21
1639467170000|2021-12-14 07:32:50|210147.4|209997.4|210153.4|210003.4|210153.4|210003.4|210147.4|209997.4|26
1639467180000|2021-12-14 07:33:00|210153|210003|210154.6|210004.6|210155|210005|210148.1|209998.1|25
1639467190000|2021-12-14 07:33:10|210155|210005|210153.2|210003.2|210155|210005|210148.6|209998.6|24
1639467200000|2021-12-14 07:33:20|210154.9|210004.9|210154.9|210004.9|210154.9|210004.9|210152.7|210002.7|10
1639467210000|2021-12-14 07:33:30|210155.7|210005.7|210153.6|210003.6|210158.1|210008.1|210146.4|209996.4|23
1639467220000|2021-12-14 07:33:40|210154.2|210004.2|210158.8|210008.8|210159.2|210009.2|210153.5|210003.5|20
1639467230000|2021-12-14 07:33:50|210159.2|210009.2|210153.3|210003.3|210159.2|210009.2|210151.7|210001.7|11
1639467240000|2021-12-14 07:34:00|210155.8|210005.8|210157.8|210007.8|210158.8|210008.8|210155.8|210005.8|10
1639467250000|2021-12-14 07:34:10|210157|210007|210196|210046|210196.2|210046.2|210145.4|209995.4|22
1639467260000|2021-12-14 07:34:20|210195.9|210045.9|210192.5|210042.5|210195.9|210045.9|210189|210039|24
1639467270000|2021-12-14 07:34:30|210192.4|210042.4|210193.1|210043.1|210195.2|210045.2|210191|210041|20
1639467280000|2021-12-14 07:34:40|210193.9|210043.9|210193.4|210043.4|210193.9|210043.9|210193|210043|15
1639467290000|2021-12-14 07:34:50|210193.5|210043.5|210195.2|210045.2|210195.3|210045.3|210191.5|210041.5|12
1639467300000|2021-12-14 07:35:00|210195.3|210045.3|210192.1|210042.1|210196.1|210046.1|210190.1|210040.1|21
1639467310000|2021-12-14 07:35:10|210189.5|210039.5|210153.6|210003.6|210189.5|210039.5|210152.3|210002.3|33
1639467320000|2021-12-14 07:35:20|210152.3|210002.3|210157.4|210007.4|210158.3|210008.3|210151.6|210001.6|29
1639467330000|2021-12-14 07:35:30|210157.8|210007.8|210155.7|210005.7|210157.8|210007.8|210154.4|210004.4|28
1639467340000|2021-12-14 07:35:40|210156|210006|210147.7|209997.7|210156|210006|210146.7|209996.7|27
1639467350000|2021-12-14 07:35:50|210147.9|209997.9|210145.5|209995.5|210148.4|209998.4|210141.8|209991.8|19
1639467360000|2021-12-14 07:36:00|210139.6|209989.6|210144.8|209994.8|210147.2|209997.2|210139.6|209989.6|15
1639467370000|2021-12-14 07:36:10|210146|209996|210147.5|209997.5|210153.3|210003.3|210143.6|209993.6|26
1639467380000|2021-12-14 07:36:20|210148.9|209998.9|210152.1|210002.1|210156.1|210006.1|210148.9|209998.9|27
1639467390000|2021-12-14 07:36:30|210153|210003|210152.6|210002.6|210153.4|210003.4|210149.3|209999.3|24
1639467400000|2021-12-14 07:36:40|210152.1|210002.1|210159.6|210009.6|210161.7|210011.7|210152.1|210002.1|29
1639467410000|2021-12-14 07:36:50|210160.3|210010.3|210159.2|210009.2|210163.2|210013.2|210157.9|210007.9|26
1639467420000|2021-12-14 07:37:00|210157.9|210007.9|210155.9|210005.9|210161.9|210011.9|210155.7|210005.7|33
1639467430000|2021-12-14 07:37:10|210155.4|210005.4|210158.3|210008.3|210160.1|210010.1|210155.4|210005.4|25
1639467440000|2021-12-14 07:37:20|210159|210009|210156.9|210006.9|210160.5|210010.5|210155.8|210005.8|21
1639467450000|2021-12-14 07:37:30|210155.8|210005.8|210156.7|210006.7|210158.1|210008.1|210154.4|210004.4|22
1639467460000|2021-12-14 07:37:40|210158.2|210008.2|210161.6|210011.6|210164.1|210014.1|210156.2|210006.2|28
1639467470000|2021-12-14 07:37:50|210161.1|210011.1|210192.9|210042.9|210197.1|210047.1|210161.1|210011.1|29
1639467480000|2021-12-14 07:38:00|210192.7|210042.7|210197.5|210047.5|210199|210049|210192.7|210042.7|26
1639467490000|2021-12-14 07:38:10|210196.4|210046.4|210195.7|210045.7|210196.9|210046.9|210195.6|210045.6|21
1639467500000|2021-12-14 07:38:20|210195.8|210045.8|210193.3|210043.3|210196.1|210046.1|210193.2|210043.2|22
1639467510000|2021-12-14 07:38:30|210193.1|210043.1|210193.8|210043.8|210194.7|210044.7|210192.2|210042.2|16
1639467520000|2021-12-14 07:38:40|210192.5|210042.5|210193.4|210043.4|210195.3|210045.3|210192.1|210042.1|22
1639467530000|2021-12-14 07:38:50|210193.1|210043.1|210199|210049|210204|210054|210192.4|210042.4|19
1639467540000|2021-12-14 07:39:00|210198.8|210048.8|210197.1|210047.1|210198.8|210048.8|210196.6|210046.6|19
1639467550000|2021-12-14 07:39:10|210197.2|210047.2|210196.8|210046.8|210197.4|210047.4|210195.2|210045.2|21
1639467560000|2021-12-14 07:39:20|210196.9|210046.9|210237.3|210087.3|210242.8|210092.8|210196.9|210046.9|20
1639467570000|2021-12-14 07:39:30|210236.7|210086.7|210235|210085|210238.7|210088.7|210233.1|210083.1|22
1639467580000|2021-12-14 07:39:40|210235.8|210085.8|210233.5|210083.5|210237.7|210087.7|210232.2|210082.2|20
1639467590000|2021-12-14 07:39:50|210233.1|210083.1|210235.5|210085.5|210237.5|210087.5|210233|210083|29
1639467600000|2021-12-14 07:40:00|210235.6|210085.6|210238.2|210088.2|210240.1|210090.1|210233.6|210083.6|21
1639467610000|2021-12-14 07:40:10|210239|210089|210241.6|210091.6|210241.6|210091.6|210235.3|210085.3|24
1639467620000|2021-12-14 07:40:20|210249.5|210099.5|210245.1|210095.1|210249.6|210099.6|210237.1|210087.1|28
1639467630000|2021-12-14 07:40:30|210246|210096|210253.6|210103.6|210253.6|210103.6|210240.9|210090.9|22
1639467640000|2021-12-14 07:40:40|210256.1|210106.1|210257.3|210107.3|210261.3|210111.3|210254.8|210104.8|25
1639467650000|2021-12-14 07:40:50|210255.1|210105.1|210255.1|210105.1|210255.5|210105.5|210250.7|210100.7|11
1639467660000|2021-12-14 07:41:00|210254.6|210104.6|210255.3|210105.3|210255.9|210105.9|210248.3|210098.3|22
1639467670000|2021-12-14 07:41:10|210254.6|210104.6|210250.6|210100.6|210254.6|210104.6|210245.6|210095.6|14
1639467680000|2021-12-14 07:41:20|210248|210098|210249.7|210099.7|210250.7|210100.7|210246.1|210096.1|8
1639467690000|2021-12-14 07:41:30|210248.5|210098.5|210239.5|210089.5|210250.8|210100.8|210239.5|210089.5|13
1639467700000|2021-12-14 07:41:40|210245.2|210095.2|210223.6|210073.6|210245.5|210095.5|210212.6|210062.6|32
1639467710000|2021-12-14 07:41:50|210221.8|210071.8|210225.3|210075.3|210226.3|210076.3|210219.2|210069.2|20
1639467720000|2021-12-14 07:42:00|210225.2|210075.2|210223.1|210073.1|210225.5|210075.5|210221.7|210071.7|13
1639467730000|2021-12-14 07:42:10|210223.2|210073.2|210223.7|210073.7|210223.7|210073.7|210220.3|210070.3|8
1639467740000|2021-12-14 07:42:20|210223.5|210073.5|210223.9|210073.9|210223.9|210073.9|210220.3|210070.3|8
1639467750000|2021-12-14 07:42:30|210223.8|210073.8|210222.3|210072.3|210225.4|210075.4|210222|210072|11
1639467760000|2021-12-14 07:42:40|210223.1|210073.1|210238.7|210088.7|210240.1|210090.1|210223.1|210073.1|17
1639467770000|2021-12-14 07:42:50|210237.2|210087.2|210235.3|210085.3|210238.8|210088.8|210233.2|210083.2|26
1639467780000|2021-12-14 07:43:00|210236.5|210086.5|210235.2|210085.2|210238.1|210088.1|210234.2|210084.2|30
1639467790000|2021-12-14 07:43:10|210235.6|210085.6|210233.9|210083.9|210235.6|210085.6|210232.9|210082.9|25
1639467800000|2021-12-14 07:43:20|210233.8|210083.8|210230.8|210080.8|210234.9|210084.9|210230.8|210080.8|19
1639467810000|2021-12-14 07:43:30|210232.6|210082.6|210237.1|210087.1|210237.4|210087.4|210232.1|210082.1|25
1639467820000|2021-12-14 07:43:40|210236.2|210086.2|210234.7|210084.7|210238.1|210088.1|210234.7|210084.7|20
1639467830000|2021-12-14 07:43:50|210235.6|210085.6|210235|210085|210236.4|210086.4|210231.8|210081.8|21
1639467840000|2021-12-14 07:44:00|210233.8|210083.8|210236.3|210086.3|210239.2|210089.2|210233.8|210083.8|19
1639467850000|2021-12-14 07:44:10|210238.6|210088.6|210251.8|210101.8|210258|210108|210236.7|210086.7|27
1639467860000|2021-12-14 07:44:20|210250.5|210100.5|210252|210102|210260.6|210110.6|210249|210099|24
1639467870000|2021-12-14 07:44:30|210258.5|210108.5|210250.8|210100.8|210260.5|210110.5|210250.8|210100.8|29
1639467880000|2021-12-14 07:44:40|210253.7|210103.7|210260.8|210110.8|210260.8|210110.8|210248.1|210098.1|25
1639467890000|2021-12-14 07:44:50|210260.9|210110.9|210257.3|210107.3|210261.6|210111.6|210249.7|210099.7|27
1639467900000|2021-12-14 07:45:00|210265.6|210115.6|210258.6|210108.6|210265.6|210115.6|210257.3|210107.3|23
1639467910000|2021-12-14 07:45:10|210258.5|210108.5|210261.3|210111.3|210263.7|210113.7|210258.5|210108.5|18
1639467920000|2021-12-14 07:45:20|210264.5|210114.5|210261.2|210111.2|210265.7|210115.7|210258.2|210108.2|24
1639467930000|2021-12-14 07:45:30|210263.2|210113.2|210263.4|210113.4|210264.3|210114.3|210258.6|210108.6|17
1639467940000|2021-12-14 07:45:40|210264.2|210114.2|210263.7|210113.7|210265|210115|210261.4|210111.4|20
1639467950000|2021-12-14 07:45:50|210263.4|210113.4|210266.4|210116.4|210270.5|210120.5|210258.6|210108.6|19
1639467960000|2021-12-14 07:46:00|210270.3|210120.3|210267.6|210117.6|210270.5|210120.5|210266.2|210116.2|16
1639467970000|2021-12-14 07:46:10|210267.3|210117.3|210279.4|210129.4|210280|210130|210266.9|210116.9|19
1639467980000|2021-12-14 07:46:20|210280.5|210130.5|210281.7|210131.7|210283.1|210133.1|210280|210130|21
1639467990000|2021-12-14 07:46:30|210282|210132|210276.1|210126.1|210283.8|210133.8|210276.1|210126.1|20
1639468000000|2021-12-14 07:46:40|210277.5|210127.5|210278.5|210128.5|210279|210129|210277.1|210127.1|21
1639468010000|2021-12-14 07:46:50|210280.4|210130.4|210285.7|210135.7|210289.8|210139.8|210278.3|210128.3|31
1639468020000|2021-12-14 07:47:00|210288|210138|210284.9|210134.9|210288.6|210138.6|210283.7|210133.7|27
1639468030000|2021-12-14 07:47:10|210287.4|210137.4|210275.4|210125.4|210287.4|210137.4|210273.5|210123.5|35
1639468040000|2021-12-14 07:47:20|210275.8|210125.8|210276.7|210126.7|210277.9|210127.9|210275.5|210125.5|23
1639468050000|2021-12-14 07:47:30|210277.1|210127.1|210304.6|210154.6|210316.2|210166.2|210277.1|210127.1|28
1639468060000|2021-12-14 07:47:40|210299.3|210149.3|210316.3|210166.3|210320.8|210170.8|210299.3|210149.3|35
1639468070000|2021-12-14 07:47:50|210316.2|210166.2|210317.1|210167.1|210319.3|210169.3|210316.2|210166.2|34
1639468080000|2021-12-14 07:48:00|210320|210170|210308.7|210158.7|210320|210170|210305|210155|34
1639468090000|2021-12-14 07:48:10|210307.1|210157.1|210320.3|210170.3|210321.8|210171.8|210307|210157|32
1639468100000|2021-12-14 07:48:20|210319.6|210169.6|210306.6|210156.6|210320.3|210170.3|210306.3|210156.3|21
1639468110000|2021-12-14 07:48:30|210307.8|210157.8|210307.4|210157.4|210309.2|210159.2|210304.9|210154.9|26
1639468120000|2021-12-14 07:48:40|210307.6|210157.6|210306.3|210156.3|210309.8|210159.8|210303.2|210153.2|22
1639468130000|2021-12-14 07:48:50|210305.4|210155.4|210307.6|210157.6|210309.2|210159.2|210305.4|210155.4|20
1639468140000|2021-12-14 07:49:00|210308.2|210158.2|210308|210158|210308.7|210158.7|210305.6|210155.6|20
1639468150000|2021-12-14 07:49:10|210307.8|210157.8|210303.8|210153.8|210309.2|210159.2|210295.7|210145.7|23
1639468160000|2021-12-14 07:49:20|210302.8|210152.8|210300.3|210150.3|210302.9|210152.9|210298.8|210148.8|26
1639468170000|2021-12-14 07:49:30|210297|210147|210298.1|210148.1|210306.4|210156.4|210296.4|210146.4|20
1639468180000|2021-12-14 07:49:40|210300|210150|210304.1|210154.1|210305.1|210155.1|210300|210150|21
1639468190000|2021-12-14 07:49:50|210304|210154|210305.2|210155.2|210307|210157|210302.8|210152.8|23
1639468200000|2021-12-14 07:50:00|210305.7|210155.7|210261.5|210111.5|210305.7|210155.7|210261.5|210111.5|34
1639468210000|2021-12-14 07:50:10|210261.8|210111.8|210269.9|210119.9|210277.9|210127.9|210239.7|210089.7|33
1639468220000|2021-12-14 07:50:20|210275.9|210125.9|210275.2|210125.2|210278.1|210128.1|210272.3|210122.3|28
1639468230000|2021-12-14 07:50:30|210273.2|210123.2|210254.3|210104.3|210273.2|210123.2|210235.2|210085.2|26
1639468240000|2021-12-14 07:50:40|210251.1|210101.1|210233.7|210083.7|210254.4|210104.4|210210.5|210060.5|30
1639468250000|2021-12-14 07:50:50|210234.6|210084.6|210232.3|210082.3|210238.4|210088.4|210228|210078|22
1639468260000|2021-12-14 07:51:00|210230.9|210080.9|210211.1|210061.1|210233.1|210083.1|210211.1|210061.1|26
1639468270000|2021-12-14 07:51:10|210204.8|210054.8|210215.9|210065.9|210225.4|210075.4|210200.1|210050.1|34
1639468280000|2021-12-14 07:51:20|210217.4|210067.4|210223.6|210073.6|210232.8|210082.8|210210.7|210060.7|31
1639468290000|2021-12-14 07:51:30|210223.7|210073.7|210206.4|210056.4|210224.3|210074.3|210206.4|210056.4|28
1639468300000|2021-12-14 07:51:40|210208.5|210058.5|210251.9|210101.9|210251.9|210101.9|210208.1|210058.1|29
1639468310000|2021-12-14 07:51:50|210250.4|210100.4|210251.4|210101.4|210252.2|210102.2|210246.9|210096.9|18
1639468320000|2021-12-14 07:52:00|210250.7|210100.7|210251.1|210101.1|210253.5|210103.5|210249.9|210099.9|16
1639468330000|2021-12-14 07:52:10|210250.4|210100.4|210246.5|210096.5|210250.4|210100.4|210243.8|210093.8|6
1639468340000|2021-12-14 07:52:20|210246.6|210096.6|210248.5|210098.5|210248.5|210098.5|210245.2|210095.2|19
1639468350000|2021-12-14 07:52:30|210246.1|210096.1|210220.9|210070.9|210247|210097|210208.1|210058.1|28
1639468360000|2021-12-14 07:52:40|210221.6|210071.6|210240.7|210090.7|210241.5|210091.5|210220.7|210070.7|31
1639468370000|2021-12-14 07:52:50|210242.3|210092.3|210251.1|210101.1|210257.2|210107.2|210242.3|210092.3|26
1639468380000|2021-12-14 07:53:00|210250.9|210100.9|210257.4|210107.4|210260.5|210110.5|210250.9|210100.9|24
1639468390000|2021-12-14 07:53:10|210256.4|210106.4|210258.1|210108.1|210259|210109|210255.7|210105.7|19
1639468400000|2021-12-14 07:53:20|210254.9|210104.9|210255.4|210105.4|210258.5|210108.5|210253.3|210103.3|16
1639468410000|2021-12-14 07:53:30|210254.7|210104.7|210255.8|210105.8|210257.3|210107.3|210253.5|210103.5|18
1639468420000|2021-12-14 07:53:40|210256.1|210106.1|210257.7|210107.7|210261.2|210111.2|210251.4|210101.4|17
1639468430000|2021-12-14 07:53:50|210254.1|210104.1|210256.4|210106.4|210260.5|210110.5|210254.1|210104.1|21
1639468440000|2021-12-14 07:54:00|210256|210106|210262.6|210112.6|210270.3|210120.3|210254.9|210104.9|25
1639468450000|2021-12-14 07:54:10|210262|210112|210263.9|210113.9|210265.1|210115.1|210256.6|210106.6|24
1639468460000|2021-12-14 07:54:20|210263.7|210113.7|210262.2|210112.2|210263.7|210113.7|210259.4|210109.4|14
1639468470000|2021-12-14 07:54:30|210263.3|210113.3|210264.4|210114.4|210265.2|210115.2|210258.5|210108.5|14
1639468480000|2021-12-14 07:54:40|210264.5|210114.5|210266.7|210116.7|210268.4|210118.4|210261.2|210111.2|22
1639468490000|2021-12-14 07:54:50|210262.9|210112.9|210264.4|210114.4|210268.6|210118.6|210262.9|210112.9|18
1639468500000|2021-12-14 07:55:00|210265.4|210115.4|210270.4|210120.4|210285.7|210135.7|210265.4|210115.4|33
1639468510000|2021-12-14 07:55:10|210275.3|210125.3|210295.9|210145.9|210295.9|210145.9|210270.6|210120.6|24
1639468520000|2021-12-14 07:55:20|210298.4|210148.4|210291.4|210141.4|210298.4|210148.4|210286.5|210136.5|27
1639468530000|2021-12-14 07:55:30|210290.9|210140.9|210293|210143|210294.2|210144.2|210282.1|210132.1|20
1639468540000|2021-12-14 07:55:40|210289.9|210139.9|210262.2|210112.2|210292.5|210142.5|210250.5|210100.5|21
1639468550000|2021-12-14 07:55:50|210262.7|210112.7|210276.8|210126.8|210278|210128|210262.7|210112.7|34
1639468560000|2021-12-14 07:56:00|210277.3|210127.3|210273.6|210123.6|210278.2|210128.2|210271.9|210121.9|26
1639468570000|2021-12-14 07:56:10|210274.2|210124.2|210276.2|210126.2|210278.1|210128.1|210269.4|210119.4|33
1639468580000|2021-12-14 07:56:20|210276.1|210126.1|210270.4|210120.4|210276.1|210126.1|210268.5|210118.5|33
1639468590000|2021-12-14 07:56:30|210271.3|210121.3|210293.9|210143.9|210293.9|210143.9|210264.8|210114.8|26
1639468600000|2021-12-14 07:56:40|210294.3|210144.3|210294.6|210144.6|210296.4|210146.4|210289.7|210139.7|26
1639468610000|2021-12-14 07:56:50|210297|210147|210291|210141|210297.1|210147.1|210290.9|210140.9|22
1639468620000|2021-12-14 07:57:00|210292.9|210142.9|210279.2|210129.2|210292.9|210142.9|210256.5|210106.5|32
1639468630000|2021-12-14 07:57:10|210276.6|210126.6|210243.6|210093.6|210277.9|210127.9|210243.6|210093.6|27
1639468640000|2021-12-14 07:57:20|210245.3|210095.3|210247|210097|210251|210101|210243.9|210093.9|32
1639468650000|2021-12-14 07:57:30|210248.3|210098.3|210269.1|210119.1|210274.1|210124.1|210245.6|210095.6|31
1639468660000|2021-12-14 07:57:40|210269.8|210119.8|210273.5|210123.5|210274.4|210124.4|210269.8|210119.8|25
1639468670000|2021-12-14 07:57:50|210271.9|210121.9|210273.2|210123.2|210284.7|210134.7|210268.6|210118.6|27
1639468680000|2021-12-14 07:58:00|210273.6|210123.6|210284.5|210134.5|210288|210138|210259.2|210109.2|29
1639468690000|2021-12-14 07:58:10|210285.5|210135.5|210292.6|210142.6|210297.9|210147.9|210282.7|210132.7|25
1639468700000|2021-12-14 07:58:20|210292.5|210142.5|210293.3|210143.3|210297.4|210147.4|210292.5|210142.5|22
1639468710000|2021-12-14 07:58:30|210294.3|210144.3|210294.1|210144.1|210294.7|210144.7|210292.5|210142.5|20
1639468720000|2021-12-14 07:58:40|210294|210144|210292.8|210142.8|210295.3|210145.3|210292|210142|15
1639468730000|2021-12-14 07:58:50|210293.1|210143.1|210294.4|210144.4|210298.6|210148.6|210280.1|210130.1|30
1639468740000|2021-12-14 07:59:00|210294.9|210144.9|210299.9|210149.9|210300.2|210150.2|210286.5|210136.5|31
1639468750000|2021-12-14 07:59:10|210300|210150|210305.4|210155.4|210310.6|210160.6|210298.1|210148.1|29
1639468760000|2021-12-14 07:59:20|210306.1|210156.1|210308|210158|210308|210158|210303.4|210153.4|27
1639468770000|2021-12-14 07:59:30|210306.7|210156.7|210307.7|210157.7|210308.8|210158.8|210306.7|210156.7|23
1639468780000|2021-12-14 07:59:40|210307.8|210157.8|210310.8|210160.8|210311.1|210161.1|210307|210157|22
1639468790000|2021-12-14 07:59:50|210310.9|210160.9|210302|210152|210311.2|210161.2|210300.9|210150.9|23
1639468800000|2021-12-14 08:00:00|210302.5|210152.5|210241.4|210091.4|210302.5|210152.5|210223|210073|38
1639468810000|2021-12-14 08:00:10|210244.2|210094.2|210245.5|210095.5|210249|210099|210239.3|210089.3|35
1639468820000|2021-12-14 08:00:20|210245.6|210095.6|210246.4|210096.4|210246.5|210096.5|210227.6|210077.6|29
1639468830000|2021-12-14 08:00:30|210245.8|210095.8|210240.4|210090.4|210246.8|210096.8|210235.4|210085.4|32
1639468840000|2021-12-14 08:00:40|210241.1|210091.1|210230.1|210080.1|210241.1|210091.1|210206.3|210056.3|35
1639468850000|2021-12-14 08:00:50|210230.5|210080.5|210228.2|210078.2|210237.3|210087.3|210227|210077|30
1639468860000|2021-12-14 08:01:00|210228.1|210078.1|210229.5|210079.5|210231|210081|210225.8|210075.8|22
1639468870000|2021-12-14 08:01:10|210230.3|210080.3|210211.3|210061.3|210231.3|210081.3|210208.4|210058.4|33
1639468880000|2021-12-14 08:01:20|210211.6|210061.6|210188.8|210038.8|210212.9|210062.9|210156.4|210006.4|34
1639468890000|2021-12-14 08:01:30|210187.1|210037.1|210172.8|210022.8|210187.1|210037.1|210149.7|209999.7|29
1639468900000|2021-12-14 08:01:40|210173.6|210023.6|210194.5|210044.5|210194.6|210044.6|210168|210018|24
1639468910000|2021-12-14 08:01:50|210195.4|210045.4|210184.4|210034.4|210195.4|210045.4|210181.7|210031.7|31
1639468920000|2021-12-14 08:02:00|210183.5|210033.5|210147.9|209997.9|210184|210034|210140.7|209990.7|34
1639468930000|2021-12-14 08:02:10|210146.2|209996.2|210172.3|210022.3|210172.3|210022.3|210145.5|209995.5|26
1639468940000|2021-12-14 08:02:20|210175.5|210025.5|210075.7|209925.7|210184.5|210034.5|210071.3|209921.3|31
1639468950000|2021-12-14 08:02:30|210075.8|209925.8|210073.7|209923.7|210080|209930|210072.5|209922.5|25
1639468960000|2021-12-14 08:02:40|210069.7|209919.7|210023.7|209873.7|210079.6|209929.6|210020.2|209870.2|27
1639468970000|2021-12-14 08:02:50|210023.2|209873.2|210057.7|209907.7|210057.7|209907.7|210017.7|209867.7|26
1639468980000|2021-12-14 08:03:00|210056.9|209906.9|210026.7|209876.7|210057.7|209907.7|210024.6|209874.6|28
1639468990000|2021-12-14 08:03:10|210027.8|209877.8|210023.6|209873.6|210053.1|209903.1|210021|209871|32
1639469000000|2021-12-14 08:03:20|210025|209875|210036.8|209886.8|210042|209892|210020.5|209870.5|26
1639469010000|2021-12-14 08:03:30|210036.4|209886.4|210049.2|209899.2|210049.7|209899.7|210033.1|209883.1|26
1639469020000|2021-12-14 08:03:40|210048.9|209898.9|210063.5|209913.5|210064.5|209914.5|210048.9|209898.9|31
1639469030000|2021-12-14 08:03:50|210064.6|209914.6|210066.4|209916.4|210066.4|209916.4|210060.8|209910.8|24
1639469040000|2021-12-14 08:04:00|210066.1|209916.1|210050.8|209900.8|210068.3|209918.3|210044|209894|32
1639469050000|2021-12-14 08:04:10|210050.4|209900.4|210051.2|209901.2|210053.2|209903.2|210046.3|209896.3|25
1639469060000|2021-12-14 08:04:20|210046.2|209896.2|210041|209891|210049.5|209899.5|210038.8|209888.8|24
1639469070000|2021-12-14 08:04:30|210039|209889|210042.1|209892.1|210063.8|209913.8|210039|209889|32
1639469080000|2021-12-14 08:04:40|210043.4|209893.4|210055|209905|210063.4|209913.4|210041.4|209891.4|34
1639469090000|2021-12-14 08:04:50|210056.1|209906.1|210055.6|209905.6|210058.2|209908.2|210054|209904|17
1639469100000|2021-12-14 08:05:00|210056.8|209906.8|210050.8|209900.8|210058.1|209908.1|210042|209892|26
1639469110000|2021-12-14 08:05:10|210045.9|209895.9|210008.7|209858.7|210048|209898|210006|209856|26
1639469120000|2021-12-14 08:05:20|210009.1|209859.1|210022.6|209872.6|210022.6|209872.6|210004.9|209854.9|29
1639469130000|2021-12-14 08:05:30|210021|209871|210018.4|209868.4|210023.2|209873.2|210017.6|209867.6|25
1639469140000|2021-12-14 08:05:40|210018.8|209868.8|210017.9|209867.9|210026.7|209876.7|210016.2|209866.2|20
1639469150000|2021-12-14 08:05:50|210015.9|209865.9|210011.5|209861.5|210016.3|209866.3|210008|209858|25
1639469160000|2021-12-14 08:06:00|210014.3|209864.3|209952.2|209802.2|210014.3|209864.3|209950.1|209800.1|31
1639469170000|2021-12-14 08:06:10|209946|209796|209994.1|209844.1|209997.8|209847.8|209941.8|209791.8|32
1639469180000|2021-12-14 08:06:20|209993.6|209843.6|209997.9|209847.9|210004.9|209854.9|209993.6|209843.6|30
1639469190000|2021-12-14 08:06:30|209998.7|209848.7|210001.7|209851.7|210001.7|209851.7|209995.2|209845.2|26
1639469200000|2021-12-14 08:06:40|210005.9|209855.9|210003.2|209853.2|210005.9|209855.9|210002.3|209852.3|14
1639469210000|2021-12-14 08:06:50|210003|209853|210020.4|209870.4|210026.2|209876.2|210003|209853|25
1639469220000|2021-12-14 08:07:00|210021.8|209871.8|210026.3|209876.3|210041.3|209891.3|210020.6|209870.6|26
1639469230000|2021-12-14 08:07:10|210027.6|209877.6|210025.3|209875.3|210029.5|209879.5|210023.4|209873.4|18
1639469240000|2021-12-14 08:07:20|210025.7|209875.7|210029.3|209879.3|210033.6|209883.6|210025.7|209875.7|16
1639469250000|2021-12-14 08:07:30|210029|209879|210049.4|209899.4|210055.1|209905.1|210027.3|209877.3|26
1639469260000|2021-12-14 08:07:40|210051.3|209901.3|210099.4|209949.4|210099.4|209949.4|210051.1|209901.1|34
1639469270000|2021-12-14 08:07:50|210099.7|209949.7|210111.4|209961.4|210115.7|209965.7|210099.3|209949.3|33
1639469280000|2021-12-14 08:08:00|210111.2|209961.2|210109.9|209959.9|210114.2|209964.2|210107.7|209957.7|25
1639469290000|2021-12-14 08:08:10|210109.2|209959.2|210101.1|209951.1|210112.5|209962.5|210099.3|209949.3|36
1639469300000|2021-12-14 08:08:20|210104.4|209954.4|210099.2|209949.2|210110|209960|210099|209949|24
1639469310000|2021-12-14 08:08:30|210099.4|209949.4|210106.6|209956.6|210109.2|209959.2|210099.4|209949.4|19
1639469320000|2021-12-14 08:08:40|210107.3|209957.3|210108.3|209958.3|210111.8|209961.8|210102.9|209952.9|27
1639469330000|2021-12-14 08:08:50|210108.9|209958.9|210104.8|209954.8|210111|209961|210102.5|209952.5|14
1639469340000|2021-12-14 08:09:00|210104.7|209954.7|210025.3|209875.3|210104.7|209954.7|210021|209871|21
1639469350000|2021-12-14 08:09:10|210026.2|209876.2|210008.6|209858.6|210031.6|209881.6|210008.6|209858.6|23
1639469360000|2021-12-14 08:09:20|210008.5|209858.5|210005.5|209855.5|210013.3|209863.3|210005.5|209855.5|29
1639469370000|2021-12-14 08:09:30|210006.6|209856.6|210008.3|209858.3|210011.1|209861.1|210006.6|209856.6|12
1639469380000|2021-12-14 08:09:40|210008.4|209858.4|210006.1|209856.1|210010.3|209860.3|210006.1|209856.1|13
1639469390000|2021-12-14 08:09:50|210006.7|209856.7|210006.8|209856.8|210012.4|209862.4|210006.7|209856.7|14
1639469400000|2021-12-14 08:10:00|210008.4|209858.4|210010.7|209860.7|210011.3|209861.3|210008.4|209858.4|18
1639469410000|2021-12-14 08:10:10|210009.1|209859.1|210011|209861|210011|209861|210006.6|209856.6|31
1639469420000|2021-12-14 08:10:20|210011.1|209861.1|210008.6|209858.6|210011.2|209861.2|210006.9|209856.9|20
1639469430000|2021-12-14 08:10:30|210008.5|209858.5|209971.6|209821.6|210008.5|209858.5|209968.7|209818.7|34
1639469440000|2021-12-14 08:10:40|209971.9|209821.9|209976.3|209826.3|209979.5|209829.5|209969.6|209819.6|33
1639469450000|2021-12-14 08:10:50|209976.5|209826.5|209983.2|209833.2|209985.6|209835.6|209972.9|209822.9|31
1639469460000|2021-12-14 08:11:00|209983|209833|210011.2|209861.2|210011.2|209861.2|209982.2|209832.2|31
1639469470000|2021-12-14 08:11:10|210010.8|209860.8|210010|209860|210012.9|209862.9|210009.6|209859.6|24
1639469480000|2021-12-14 08:11:20|210009.7|209859.7|210003.9|209853.9|210010.1|209860.1|209997.5|209847.5|32
1639469490000|2021-12-14 08:11:30|210004.5|209854.5|210004.4|209854.4|210005.1|209855.1|210000.9|209850.9|27
1639469500000|2021-12-14 08:11:40|210003.9|209853.9|210007.8|209857.8|210013.7|209863.7|210001.1|209851.1|21
1639469510000|2021-12-14 08:11:50|210010.2|209860.2|210010.2|209860.2|210010.4|209860.4|210005.9|209855.9|19
1639469520000|2021-12-14 08:12:00|210009.7|209859.7|210020.7|209870.7|210024.2|209874.2|210008|209858|25
1639469530000|2021-12-14 08:12:10|210022.3|209872.3|210015.7|209865.7|210022.3|209872.3|210013.7|209863.7|23
1639469540000|2021-12-14 08:12:20|210016.5|209866.5|210017.4|209867.4|210017.7|209867.7|210011.2|209861.2|21
1639469550000|2021-12-14 08:12:30|210016.2|209866.2|210016.7|209866.7|210017.2|209867.2|210014.8|209864.8|10
1639469560000|2021-12-14 08:12:40|210017|209867|210015.5|209865.5|210017.1|209867.1|210015.2|209865.2|16
1639469570000|2021-12-14 08:12:50|210017|209867|210015.9|209865.9|210020.1|209870.1|210012|209862|23
1639469580000|2021-12-14 08:13:00|210016.1|209866.1|210018.8|209868.8|210018.8|209868.8|210015.1|209865.1|12
1639469590000|2021-12-14 08:13:10|210018.5|209868.5|210012.7|209862.7|210018.8|209868.8|210011.6|209861.6|17
1639469600000|2021-12-14 08:13:20|210012|209862|210009.3|209859.3|210014.6|209864.6|210007.3|209857.3|23
1639469610000|2021-12-14 08:13:30|210009.7|209859.7|210007.6|209857.6|210009.7|209859.7|210006.5|209856.5|24
1639469620000|2021-12-14 08:13:40|210006.9|209856.9|210004.6|209854.6|210007.9|209857.9|210004.6|209854.6|8
1639469630000|2021-12-14 08:13:50|210004.5|209854.5|210010.6|209860.6|210012.4|209862.4|210004.5|209854.5|20
1639469640000|2021-12-14 08:14:00|210010.4|209860.4|210011.3|209861.3|210012|209862|210009|209859|21
1639469650000|2021-12-14 08:14:10|210011|209861|210014.6|209864.6|210014.6|209864.6|210008.2|209858.2|22
1639469660000|2021-12-14 08:14:20|210013.3|209863.3|210014.3|209864.3|210016.4|209866.4|210012.1|209862.1|21
1639469670000|2021-12-14 08:14:30|210013.7|209863.7|210012.8|209862.8|210015.4|209865.4|210009.9|209859.9|18
1639469680000|2021-12-14 08:14:40|210011.8|209861.8|210013.4|209863.4|210013.8|209863.8|210011.8|209861.8|13
1639469690000|2021-12-14 08:14:50|210013.1|209863.1|210014.5|209864.5|210015.8|209865.8|210013.1|209863.1|14
1639469700000|2021-12-14 08:15:00|210012.1|209862.1|210016.9|209866.9|210020.7|209870.7|210012.1|209862.1|19
1639469710000|2021-12-14 08:15:10|210015.3|209865.3|210014.1|209864.1|210017.2|209867.2|210013.4|209863.4|17
1639469720000|2021-12-14 08:15:20|210014.3|209864.3|210014.9|209864.9|210015.8|209865.8|210014.3|209864.3|15
1639469730000|2021-12-14 08:15:30|210014.8|209864.8|210012.6|209862.6|210014.9|209864.9|210009.6|209859.6|23
1639469740000|2021-12-14 08:15:40|210012.9|209862.9|210014.4|209864.4|210014.6|209864.6|210012|209862|26
1639469750000|2021-12-14 08:15:50|210013.7|209863.7|210008.2|209858.2|210013.7|209863.7|210007.7|209857.7|24
1639469760000|2021-12-14 08:16:00|210009.3|209859.3|210015.5|209865.5|210017|209867|210009.3|209859.3|35
1639469770000|2021-12-14 08:16:10|210014.7|209864.7|210014.9|209864.9|210014.9|209864.9|210010.8|209860.8|33
1639469780000|2021-12-14 08:16:20|210014.7|209864.7|210017.1|209867.1|210018.3|209868.3|210014.3|209864.3|33
1639469790000|2021-12-14 08:16:30|210016.8|209866.8|210016.5|209866.5|210017.7|209867.7|210015.8|209865.8|29
1639469800000|2021-12-14 08:16:40|210015.6|209865.6|210013.1|209863.1|210015.6|209865.6|210011.6|209861.6|32
1639469810000|2021-12-14 08:16:50|210013|209863|210012.3|209862.3|210013.9|209863.9|210012|209862|30
1639469820000|2021-12-14 08:17:00|210012.1|209862.1|210014.1|209864.1|210016.9|209866.9|210008.8|209858.8|37
1639469830000|2021-12-14 08:17:10|210013.8|209863.8|210014.4|209864.4|210014.8|209864.8|210013.1|209863.1|34
1639469840000|2021-12-14 08:17:20|210013.8|209863.8|210012|209862|210014.6|209864.6|210009.7|209859.7|30
1639469850000|2021-12-14 08:17:30|210011.2|209861.2|210006.4|209856.4|210012|209862|210005.3|209855.3|27
1639469860000|2021-12-14 08:17:40|210007.6|209857.6|209956.2|209806.2|210007.6|209857.6|209956.2|209806.2|27
1639469870000|2021-12-14 08:17:50|209958.7|209808.7|209963|209813|209964.3|209814.3|209957.9|209807.9|22
1639469880000|2021-12-14 08:18:00|209964.4|209814.4|209963.8|209813.8|209964.8|209814.8|209962.7|209812.7|14
1639469890000|2021-12-14 08:18:10|209963.5|209813.5|209963|209813|209965.3|209815.3|209963|209813|15
1639469900000|2021-12-14 08:18:20|209963.1|209813.1|209962.9|209812.9|209964.9|209814.9|209961.1|209811.1|16
1639469910000|2021-12-14 08:18:30|209962.6|209812.6|209963.7|209813.7|209963.7|209813.7|209961.6|209811.6|17
1639469920000|2021-12-14 08:18:40|209963.1|209813.1|209928.5|209778.5|209963.3|209813.3|209927.7|209777.7|15
1639469930000|2021-12-14 08:18:50|209928.9|209778.9|209922.7|209772.7|209929.3|209779.3|209922.7|209772.7|34
1639469940000|2021-12-14 08:19:00|209922.8|209772.8|209921.3|209771.3|209925.7|209775.7|209919.6|209769.6|27
1639469950000|2021-12-14 08:19:10|209921.2|209771.2|209933.3|209783.3|209935.8|209785.8|209919.2|209769.2|32
1639469960000|2021-12-14 08:19:20|209933.8|209783.8|209930.1|209780.1|209934.5|209784.5|209929.8|209779.8|24
1639469970000|2021-12-14 08:19:30|209930.7|209780.7|209964.6|209814.6|209980.4|209830.4|209930.7|209780.7|36
1639469980000|2021-12-14 08:19:40|209964.7|209814.7|209961.9|209811.9|209966|209816|209961.9|209811.9|24
1639469990000|2021-12-14 08:19:50|209962.4|209812.4|209960.9|209810.9|209963.2|209813.2|209960|209810|19
1639470000000|2021-12-14 08:20:00|209961|209811|209961.9|209811.9|209962.3|209812.3|209961|209811|10
1639470010000|2021-12-14 08:20:10|209962|209812|209976.8|209826.8|209978.1|209828.1|209960.7|209810.7|30
1639470020000|2021-12-14 08:20:20|209977.7|209827.7|209952.8|209802.8|209978.1|209828.1|209936.4|209786.4|35
1639470030000|2021-12-14 08:20:30|209950.9|209800.9|209932.4|209782.4|209950.9|209800.9|209923.6|209773.6|33
1639470040000|2021-12-14 08:20:40|209934.6|209784.6|209916.1|209766.1|209934.6|209784.6|209899.7|209749.7|36
1639470050000|2021-12-14 08:20:50|209918.4|209768.4|209899.2|209749.2|209918.7|209768.7|209894.2|209744.2|33
1639470060000|2021-12-14 08:21:00|209898.8|209748.8|209895.2|209745.2|209901.1|209751.1|209892.6|209742.6|33
1639470070000|2021-12-14 08:21:10|209895.4|209745.4|209916|209766|209919.3|209769.3|209894.9|209744.9|34
1639470080000|2021-12-14 08:21:20|209916.3|209766.3|209894.9|209744.9|209916.7|209766.7|209888.3|209738.3|34
1639470090000|2021-12-14 08:21:30|209895.9|209745.9|209889.7|209739.7|209895.9|209745.9|209888.3|209738.3|25
1639470100000|2021-12-14 08:21:40|209889.6|209739.6|209891.8|209741.8|209892.8|209742.8|209889.6|209739.6|15
1639470110000|2021-12-14 08:21:50|209892.2|209742.2|209891.9|209741.9|209897.9|209747.9|209891.5|209741.5|29
1639470120000|2021-12-14 08:22:00|209893|209743|209890.8|209740.8|209893.3|209743.3|209889.9|209739.9|25
1639470130000|2021-12-14 08:22:10|209886.9|209736.9|209891.5|209741.5|209892.2|209742.2|209886.9|209736.9|25
1639470140000|2021-12-14 08:22:20|209893.2|209743.2|209892.9|209742.9|209893.2|209743.2|209890.8|209740.8|23
1639470150000|2021-12-14 08:22:30|209892.1|209742.1|209884.8|209734.8|209892.1|209742.1|209880.2|209730.2|28
1639470160000|2021-12-14 08:22:40|209885.2|209735.2|209885.6|209735.6|209889.8|209739.8|209884|209734|23
1639470170000|2021-12-14 08:22:50|209885.8|209735.8|209895.1|209745.1|209895.7|209745.7|209884.1|209734.1|26
1639470180000|2021-12-14 08:23:00|209896.4|209746.4|209883.8|209733.8|209896.4|209746.4|209881.2|209731.2|32
1639470190000|2021-12-14 08:23:10|209884.6|209734.6|209813.2|209663.2|209884.6|209734.6|209812.9|209662.9|32
1639470200000|2021-12-14 08:23:20|209811.3|209661.3|209822.5|209672.5|209829.8|209679.8|209809.4|209659.4|30
1639470210000|2021-12-14 08:23:30|209822|209672|209817.8|209667.8|209826.5|209676.5|209814.9|209664.9|27
1639470220000|2021-12-14 08:23:40|209819.2|209669.2|209804.9|209654.9|209819.9|209669.9|209801.5|209651.5|31
1639470230000|2021-12-14 08:23:50|209805.5|209655.5|209788.1|209638.1|209809.2|209659.2|209787.7|209637.7|28
1639470240000|2021-12-14 08:24:00|209787.3|209637.3|209780.9|209630.9|209787.3|209637.3|209780.9|209630.9|22
1639470250000|2021-12-14 08:24:10|209776.9|209626.9|209782.2|209632.2|209784.3|209634.3|209776.9|209626.9|32
1639470260000|2021-12-14 08:24:20|209782.1|209632.1|209785.4|209635.4|209791.9|209641.9|209778.8|209628.8|28
1639470270000|2021-12-14 08:24:30|209785.8|209635.8|209783.6|209633.6|209785.8|209635.8|209782.6|209632.6|34
1639470280000|2021-12-14 08:24:40|209783.4|209633.4|209787|209637|209788.3|209638.3|209782.4|209632.4|25
1639470290000|2021-12-14 08:24:50|209788.1|209638.1|209787.8|209637.8|209789.4|209639.4|209787|209637|19
1639470300000|2021-12-14 08:25:00|209790.1|209640.1|209816.6|209666.6|209822.6|209672.6|209789.9|209639.9|27
1639470310000|2021-12-14 08:25:10|209816.7|209666.7|209816.1|209666.1|209818.4|209668.4|209816.1|209666.1|26
1639470320000|2021-12-14 08:25:20|209816.2|209666.2|209817|209667|209819.5|209669.5|209816.2|209666.2|25
1639470330000|2021-12-14 08:25:30|209816.9|209666.9|209814|209664|209816.9|209666.9|209813.4|209663.4|19
1639470340000|2021-12-14 08:25:40|209813.8|209663.8|209840.6|209690.6|209844.7|209694.7|209813.4|209663.4|22
1639470350000|2021-12-14 08:25:50|209839.6|209689.6|209826.2|209676.2|209842.7|209692.7|209825.8|209675.8|20
1639470360000|2021-12-14 08:26:00|209824.6|209674.6|209828.8|209678.8|209830.2|209680.2|209822.4|209672.4|29
1639470370000|2021-12-14 08:26:10|209829.1|209679.1|209829.3|209679.3|209833.9|209683.9|209825.3|209675.3|22
1639470380000|2021-12-14 08:26:20|209829.5|209679.5|209837|209687|209838.9|209688.9|209826.9|209676.9|21
1639470390000|2021-12-14 08:26:30|209844.4|209694.4|209858.1|209708.1|209858.9|209708.9|209843.1|209693.1|30
1639470400000|2021-12-14 08:26:40|209857.8|209707.8|209871.5|209721.5|209873.4|209723.4|209855.5|209705.5|30
1639470410000|2021-12-14 08:26:50|209869.2|209719.2|209870.4|209720.4|209873.6|209723.6|209869.2|209719.2|20
1639470420000|2021-12-14 08:27:00|209869.9|209719.9|209884.5|209734.5|209886.8|209736.8|209867.5|209717.5|27
1639470430000|2021-12-14 08:27:10|209887.9|209737.9|209886.3|209736.3|209887.9|209737.9|209879.5|209729.5|29
1639470440000|2021-12-14 08:27:20|209885.6|209735.6|209913.3|209763.3|209915.7|209765.7|209885.6|209735.6|28
1639470450000|2021-12-14 08:27:30|209913.2|209763.2|209913.2|209763.2|209916.3|209766.3|209912|209762|24
1639470460000|2021-12-14 08:27:40|209912.8|209762.8|209928.5|209778.5|209929.1|209779.1|209912.8|209762.8|27
1639470470000|2021-12-14 08:27:50|209927.9|209777.9|209928.3|209778.3|209929|209779|209927.7|209777.7|18
1639470480000|2021-12-14 08:28:00|209927.2|209777.2|209928.2|209778.2|209928.7|209778.7|209923.8|209773.8|26
1639470490000|2021-12-14 08:28:10|209928.7|209778.7|209924.2|209774.2|209933.7|209783.7|209920.9|209770.9|28
1639470500000|2021-12-14 08:28:20|209924|209774|209923.3|209773.3|209930.5|209780.5|209919.7|209769.7|29
1639470510000|2021-12-14 08:28:30|209923.6|209773.6|209924.4|209774.4|209927.7|209777.7|209922.2|209772.2|17
1639470520000|2021-12-14 08:28:40|209925.4|209775.4|209922.3|209772.3|209925.4|209775.4|209921.8|209771.8|15
1639470530000|2021-12-14 08:28:50|209922|209772|209926.4|209776.4|209927.7|209777.7|209918.3|209768.3|19
1639470540000|2021-12-14 08:29:00|209926.5|209776.5|209926.5|209776.5|209929.1|209779.1|209921|209771|24
1639470550000|2021-12-14 08:29:10|209927|209777|209929.5|209779.5|209929.5|209779.5|209922.4|209772.4|26
1639470560000|2021-12-14 08:29:20|209929.6|209779.6|209930.7|209780.7|209931.4|209781.4|209925.6|209775.6|23
1639470570000|2021-12-14 08:29:30|209931.1|209781.1|209964.8|209814.8|209964.8|209814.8|209930.9|209780.9|32
1639470580000|2021-12-14 08:29:40|209961.7|209811.7|209957.9|209807.9|209964.9|209814.9|209954.5|209804.5|26
1639470590000|2021-12-14 08:29:50|209957.8|209807.8|209920|209770|209960.4|209810.4|209913.5|209763.5|36
1639470600000|2021-12-14 08:30:00|209915.4|209765.4|209912.7|209762.7|209925|209775|209906.7|209756.7|31
1639470610000|2021-12-14 08:30:10|209913.6|209763.6|209915.5|209765.5|209916.9|209766.9|209912.2|209762.2|20
1639470620000|2021-12-14 08:30:20|209945.9|209795.9|209951.8|209801.8|209959.7|209809.7|209940.6|209790.6|32
1639470630000|2021-12-14 08:30:30|209953.8|209803.8|209961.4|209811.4|209963.5|209813.5|209952.7|209802.7|24
1639470640000|2021-12-14 08:30:40|209962|209812|209962.1|209812.1|209963.5|209813.5|209960.8|209810.8|16
1639470650000|2021-12-14 08:30:50|209962.6|209812.6|209960.9|209810.9|209964.2|209814.2|209960.4|209810.4|16
1639470660000|2021-12-14 08:31:00|209965.1|209815.1|209968.1|209818.1|209974.7|209824.7|209962.3|209812.3|25
1639470670000|2021-12-14 08:31:10|209967.1|209817.1|209968.2|209818.2|209974.5|209824.5|209964.7|209814.7|26
1639470680000|2021-12-14 08:31:20|209969|209819|209967.3|209817.3|209970.6|209820.6|209966.4|209816.4|16
1639470690000|2021-12-14 08:31:30|209966.7|209816.7|209969.6|209819.6|209971|209821|209965.8|209815.8|17
1639470700000|2021-12-14 08:31:40|209969.2|209819.2|209965.8|209815.8|209969.9|209819.9|209964.6|209814.6|15
1639470710000|2021-12-14 08:31:50|209967.5|209817.5|209966.2|209816.2|209968.7|209818.7|209963.6|209813.6|17
1639470720000|2021-12-14 08:32:00|209964.7|209814.7|210001.5|209851.5|210001.9|209851.9|209960.8|209810.8|24
1639470730000|2021-12-14 08:32:10|210001.3|209851.3|210014.8|209864.8|210014.8|209864.8|209993|209843|26
1639470740000|2021-12-14 08:32:20|210013.6|209863.6|210012.5|209862.5|210017.5|209867.5|210008.4|209858.4|27
1639470750000|2021-12-14 08:32:30|210016.4|209866.4|210017.4|209867.4|210018|209868|210014.9|209864.9|32
1639470760000|2021-12-14 08:32:40|210016.1|209866.1|210014.6|209864.6|210017.6|209867.6|210014.6|209864.6|22
1639470770000|2021-12-14 08:32:50|210014.8|209864.8|210000.6|209850.6|210014.8|209864.8|209996|209846|26
1639470780000|2021-12-14 08:33:00|210000.7|209850.7|210000.3|209850.3|210002.5|209852.5|209997.7|209847.7|27
1639470790000|2021-12-14 08:33:10|209998.3|209848.3|210002|209852|210002.6|209852.6|209997.5|209847.5|23
1639470800000|2021-12-14 08:33:20|210001.9|209851.9|210001.4|209851.4|210001.9|209851.9|209999.1|209849.1|22
1639470810000|2021-12-14 08:33:30|209999.6|209849.6|209978.7|209828.7|210000.4|209850.4|209977.9|209827.9|27
1639470820000|2021-12-14 08:33:40|209979.5|209829.5|209980.3|209830.3|209981|209831|209976.7|209826.7|26
1639470830000|2021-12-14 08:33:50|209979.9|209829.9|209981.2|209831.2|209981.2|209831.2|209979|209829|23
1639470840000|2021-12-14 08:34:00|209981.1|209831.1|209979.2|209829.2|209981.8|209831.8|209977.9|209827.9|27
1639470850000|2021-12-14 08:34:10|209979.6|209829.6|209977.9|209827.9|209980.8|209830.8|209977.9|209827.9|27
1639470860000|2021-12-14 08:34:20|209979.5|209829.5|209979.3|209829.3|209980.5|209830.5|209976.7|209826.7|27
1639470870000|2021-12-14 08:34:30|209979.6|209829.6|209977.9|209827.9|209979.8|209829.8|209977|209827|28
1639470880000|2021-12-14 08:34:40|209980.5|209830.5|209948.1|209798.1|209980.6|209830.6|209947.8|209797.8|31
1639470890000|2021-12-14 08:34:50|209949|209799|209948.8|209798.8|209952.4|209802.4|209947.8|209797.8|20
1639470900000|2021-12-14 08:35:00|209949.2|209799.2|209950.6|209800.6|209952.2|209802.2|209948.9|209798.9|18
1639470910000|2021-12-14 08:35:10|209951.3|209801.3|209949|209799|209952.2|209802.2|209948.7|209798.7|18
1639470920000|2021-12-14 08:35:20|209949.4|209799.4|209945|209795|209949.4|209799.4|209941.4|209791.4|23
1639470930000|2021-12-14 08:35:30|209943.6|209793.6|209944.8|209794.8|209945.9|209795.9|209941.3|209791.3|16
1639470940000|2021-12-14 08:35:40|209947.2|209797.2|209947.5|209797.5|209948.3|209798.3|209943.4|209793.4|19
1639470950000|2021-12-14 08:35:50|209946.5|209796.5|209927|209777|209946.9|209796.9|209916.6|209766.6|30
1639470960000|2021-12-14 08:36:00|209928.4|209778.4|209940.8|209790.8|209942.4|209792.4|209927.5|209777.5|30
1639470970000|2021-12-14 08:36:10|209942.1|209792.1|209946.5|209796.5|209946.5|209796.5|209941.6|209791.6|25
1639470980000|2021-12-14 08:36:20|209946.8|209796.8|209949.3|209799.3|209953.3|209803.3|209946.8|209796.8|26
1639470990000|2021-12-14 08:36:30|209950.2|209800.2|209952.7|209802.7|209956.5|209806.5|209950.2|209800.2|23
1639471000000|2021-12-14 08:36:40|209952.6|209802.6|209987.8|209837.8|209987.8|209837.8|209952.6|209802.6|30
1639471010000|2021-12-14 08:36:50|209986.7|209836.7|209999.4|209849.4|210011.5|209861.5|209985.4|209835.4|33
1639471020000|2021-12-14 08:37:00|209997.3|209847.3|209998.5|209848.5|210000.1|209850.1|209993.6|209843.6|28
1639471030000|2021-12-14 08:37:10|209997.9|209847.9|209996.5|209846.5|209999|209849|209994.6|209844.6|28
1639471040000|2021-12-14 08:37:20|209996.3|209846.3|209981.7|209831.7|209998.1|209848.1|209980.3|209830.3|31
1639471050000|2021-12-14 08:37:30|209982.2|209832.2|209985.6|209835.6|209986.5|209836.5|209981.9|209831.9|28
1639471060000|2021-12-14 08:37:40|209986.2|209836.2|209989.2|209839.2|209989.2|209839.2|209982.6|209832.6|29
1639471070000|2021-12-14 08:37:50|209989.5|209839.5|210005.5|209855.5|210010.6|209860.6|209984.6|209834.6|33
1639471080000|2021-12-14 08:38:00|210004.2|209854.2|209990.9|209840.9|210004.2|209854.2|209990.7|209840.7|30
1639471090000|2021-12-14 08:38:10|209991.2|209841.2|209994.9|209844.9|209994.9|209844.9|209988.7|209838.7|23
1639471100000|2021-12-14 08:38:20|209995.4|209845.4|209993.5|209843.5|209995.9|209845.9|209991.8|209841.8|24
1639471110000|2021-12-14 08:38:30|209993.7|209843.7|209998.5|209848.5|210003.1|209853.1|209991.7|209841.7|23
1639471120000|2021-12-14 08:38:40|209997.8|209847.8|209996.5|209846.5|209999.2|209849.2|209994.4|209844.4|20
1639471130000|2021-12-14 08:38:50|209999.2|209849.2|209995.1|209845.1|209999.2|209849.2|209994.9|209844.9|23
1639471140000|2021-12-14 08:39:00|209994.3|209844.3|209968.2|209818.2|209996.2|209846.2|209966|209816|33
1639471150000|2021-12-14 08:39:10|209971.7|209821.7|209984.7|209834.7|209984.7|209834.7|209959.4|209809.4|32
1639471160000|2021-12-14 08:39:20|209985.8|209835.8|209977.7|209827.7|209987.5|209837.5|209975.8|209825.8|29
1639471170000|2021-12-14 08:39:30|209977.2|209827.2|209979.3|209829.3|209981.7|209831.7|209975.2|209825.2|22
1639471180000|2021-12-14 08:39:40|209978.5|209828.5|209982.9|209832.9|209982.9|209832.9|209978.4|209828.4|21
1639471190000|2021-12-14 08:39:50|209982.5|209832.5|209985.2|209835.2|209985.2|209835.2|209975.6|209825.6|17
1639471200000|2021-12-14 08:40:00|209978.4|209828.4|209980|209830|209984.6|209834.6|209974.6|209824.6|22
1639471210000|2021-12-14 08:40:10|209976.8|209826.8|209975.8|209825.8|209982.3|209832.3|209969|209819|23
1639471220000|2021-12-14 08:40:20|209975.6|209825.6|209978.9|209828.9|209984.9|209834.9|209974.8|209824.8|25
1639471230000|2021-12-14 08:40:30|209976.2|209826.2|209983.7|209833.7|209984.2|209834.2|209976.2|209826.2|28
1639471240000|2021-12-14 08:40:40|209982.6|209832.6|209983.4|209833.4|209984.4|209834.4|209981.5|209831.5|23
1639471250000|2021-12-14 08:40:50|209983|209833|209962.6|209812.6|209983.8|209833.8|209958.2|209808.2|30
1639471260000|2021-12-14 08:41:00|209963|209813|209966.7|209816.7|209978.5|209828.5|209963|209813|32
1639471270000|2021-12-14 08:41:10|209967.5|209817.5|209968.9|209818.9|209972.7|209822.7|209965.3|209815.3|23
1639471280000|2021-12-14 08:41:20|209969.3|209819.3|209962.7|209812.7|209969.7|209819.7|209962.2|209812.2|25
1639471290000|2021-12-14 08:41:30|209962.8|209812.8|209959.4|209809.4|209966.7|209816.7|209958.8|209808.8|24
1639471300000|2021-12-14 08:41:40|209960.1|209810.1|209956.6|209806.6|209961.7|209811.7|209955.9|209805.9|18
1639471310000|2021-12-14 08:41:50|209957.4|209807.4|209959.3|209809.3|209959.6|209809.6|209956.1|209806.1|22
1639471320000|2021-12-14 08:42:00|209960.4|209810.4|209959.7|209809.7|209961.2|209811.2|209957.5|209807.5|19
1639471330000|2021-12-14 08:42:10|209959.3|209809.3|209956.3|209806.3|209960.2|209810.2|209955.1|209805.1|27
1639471340000|2021-12-14 08:42:20|209957.1|209807.1|209954.3|209804.3|209957.1|209807.1|209954.3|209804.3|16
1639471350000|2021-12-14 08:42:30|209954.2|209804.2|209963|209813|209963.7|209813.7|209954.2|209804.2|23
1639471360000|2021-12-14 08:42:40|209961.9|209811.9|209962.8|209812.8|209963.9|209813.9|209957.5|209807.5|18
1639471370000|2021-12-14 08:42:50|209962.7|209812.7|209944|209794|209962.7|209812.7|209940.9|209790.9|28
1639471380000|2021-12-14 08:43:00|209943.3|209793.3|209946|209796|209946.2|209796.2|209942.5|209792.5|31
1639471390000|2021-12-14 08:43:10|209945.6|209795.6|209945.1|209795.1|209946.5|209796.5|209942.4|209792.4|28
1639471400000|2021-12-14 08:43:20|209944.1|209794.1|209947.6|209797.6|209948.2|209798.2|209942.6|209792.6|28
1639471410000|2021-12-14 08:43:30|209947.3|209797.3|209945.5|209795.5|209949|209799|209943.9|209793.9|23
1639471420000|2021-12-14 08:43:40|209945.3|209795.3|209945.6|209795.6|209947.4|209797.4|209944.6|209794.6|27
1639471430000|2021-12-14 08:43:50|209945.9|209795.9|209947.6|209797.6|209948.5|209798.5|209945.4|209795.4|20
1639471440000|2021-12-14 08:44:00|209947|209797|209948.6|209798.6|209948.6|209798.6|209947|209797|11
1639471450000|2021-12-14 08:44:10|209948.5|209798.5|209961.1|209811.1|209963.8|209813.8|209948.5|209798.5|20
1639471460000|2021-12-14 08:44:20|209961|209811|209962.7|209812.7|209964.1|209814.1|209960.3|209810.3|17
1639471470000|2021-12-14 08:44:30|209962.4|209812.4|209993.2|209843.2|209993.2|209843.2|209962|209812|14
1639471480000|2021-12-14 08:44:40|209995.1|209845.1|209987.3|209837.3|209999.7|209849.7|209987.3|209837.3|25
1639471490000|2021-12-14 08:44:50|209987|209837|209987.4|209837.4|209990.3|209840.3|209985.7|209835.7|33
1639471500000|2021-12-14 08:45:00|209988.2|209838.2|210003.1|209853.1|210007|209857|209986.6|209836.6|30
1639471510000|2021-12-14 08:45:10|210004.4|209854.4|210009.3|209859.3|210011.4|209861.4|210002|209852|24
1639471520000|2021-12-14 08:45:20|210008.7|209858.7|210000.4|209850.4|210011.1|209861.1|210000.1|209850.1|21
1639471530000|2021-12-14 08:45:30|210001.1|209851.1|210001.2|209851.2|210003.4|209853.4|209996.8|209846.8|26
1639471540000|2021-12-14 08:45:40|210000.5|209850.5|210008.1|209858.1|210008.1|209858.1|209999.7|209849.7|19
1639471550000|2021-12-14 08:45:50|210006.7|209856.7|209999.3|209849.3|210008.1|209858.1|209999.2|209849.2|20
1639471560000|2021-12-14 08:46:00|209999.2|209849.2|209998.8|209848.8|210005.5|209855.5|209994.2|209844.2|29
1639471570000|2021-12-14 08:46:10|209999.5|209849.5|210004.4|209854.4|210006.4|209856.4|209998.5|209848.5|26
1639471580000|2021-12-14 08:46:20|210003.9|209853.9|210002.6|209852.6|210006.2|209856.2|210000.2|209850.2|32
1639471590000|2021-12-14 08:46:30|210003|209853|209999.6|209849.6|210005.7|209855.7|209997.7|209847.7|32
1639471600000|2021-12-14 08:46:40|209999.9|209849.9|209998.8|209848.8|210004.9|209854.9|209998.8|209848.8|24
1639471610000|2021-12-14 08:46:50|209999.6|209849.6|210002.4|209852.4|210002.8|209852.8|209997.7|209847.7|24
1639471620000|2021-12-14 08:47:00|210001.3|209851.3|209998.6|209848.6|210005.5|209855.5|209997.6|209847.6|33
1639471630000|2021-12-14 08:47:10|209999.6|209849.6|209982.2|209832.2|210000.9|209850.9|209980.2|209830.2|37
1639471640000|2021-12-14 08:47:20|209982.1|209832.1|209987.6|209837.6|209993.8|209843.8|209982.1|209832.1|36
1639471650000|2021-12-14 08:47:30|209987.9|209837.9|209984.7|209834.7|209989|209839|209977.3|209827.3|32
1639471660000|2021-12-14 08:47:40|209983.1|209833.1|209977.1|209827.1|209989|209839|209976.8|209826.8|33
1639471670000|2021-12-14 08:47:50|209978.5|209828.5|209977|209827|209985|209835|209973.4|209823.4|30
1639471680000|2021-12-14 08:48:00|209982.5|209832.5|210000.1|209850.1|210017.1|209867.1|209979.6|209829.6|30
1639471690000|2021-12-14 08:48:10|209999|209849|210010.1|209860.1|210015.7|209865.7|209999|209849|30
1639471700000|2021-12-14 08:48:20|210010.5|209860.5|210008.6|209858.6|210015.5|209865.5|210007.3|209857.3|18
1639471710000|2021-12-14 08:48:30|210013.2|209863.2|210003.4|209853.4|210013.6|209863.6|210002.4|209852.4|25
1639471720000|2021-12-14 08:48:40|210004.2|209854.2|210021.5|209871.5|210028|209878|210003.1|209853.1|22
1639471730000|2021-12-14 08:48:50|210010.9|209860.9|210008.7|209858.7|210011.9|209861.9|210002.8|209852.8|26
1639471740000|2021-12-14 08:49:00|210009.8|209859.8|210003.7|209853.7|210010.8|209860.8|209998.6|209848.6|29
1639471750000|2021-12-14 08:49:10|210002|209852|210003.9|209853.9|210006.8|209856.8|210002|209852|26
1639471760000|2021-12-14 08:49:20|210000.6|209850.6|210003.1|209853.1|210003.9|209853.9|210000.6|209850.6|16
1639471770000|2021-12-14 08:49:30|210002.8|209852.8|209997.8|209847.8|210003.2|209853.2|209997.8|209847.8|15
1639471780000|2021-12-14 08:49:40|209998.5|209848.5|210002.7|209852.7|210005.5|209855.5|209997.4|209847.4|19
1639471790000|2021-12-14 08:49:50|210003.7|209853.7|210015.1|209865.1|210015.1|209865.1|210000.4|209850.4|20
1639471800000|2021-12-14 08:50:00|210015|209865|210009.6|209859.6|210017|209867|210003.7|209853.7|30
1639471810000|2021-12-14 08:50:10|210009.4|209859.4|209997|209847|210010.4|209860.4|209995.8|209845.8|28
1639471820000|2021-12-14 08:50:20|209996.7|209846.7|210000.2|209850.2|210004.1|209854.1|209995.5|209845.5|27
1639471830000|2021-12-14 08:50:30|210001.8|209851.8|210012.8|209862.8|210019.1|209869.1|209999.1|209849.1|29
1639471840000|2021-12-14 08:50:40|210009.7|209859.7|210003.7|209853.7|210013.6|209863.6|210002.6|209852.6|32
1639471850000|2021-12-14 08:50:50|210004.8|209854.8|210010.1|209860.1|210012.9|209862.9|210000.5|209850.5|28
1639471860000|2021-12-14 08:51:00|210012.5|209862.5|210042.4|209892.4|210046.4|209896.4|210008.3|209858.3|28
1639471870000|2021-12-14 08:51:10|210043.1|209893.1|210045.8|209895.8|210046.3|209896.3|210040.4|209890.4|22
1639471880000|2021-12-14 08:51:20|210040.5|209890.5|210043.6|209893.6|210047|209897|210040.5|209890.5|18
1639471890000|2021-12-14 08:51:30|210044.1|209894.1|210056.1|209906.1|210056.1|209906.1|210042|209892|20
1639471900000|2021-12-14 08:51:40|210054.6|209904.6|210055.6|209905.6|210056.8|209906.8|210052.9|209902.9|26
1639471910000|2021-12-14 08:51:50|210057.4|209907.4|210053.3|209903.3|210060.3|209910.3|210053.1|209903.1|19
1639471920000|2021-12-14 08:52:00|210061.3|209911.3|210088.6|209938.6|210096.4|209946.4|210058.7|209908.7|31
1639471930000|2021-12-14 08:52:10|210088.7|209938.7|210087.9|209937.9|210089.1|209939.1|210086.5|209936.5|21
1639471940000|2021-12-14 08:52:20|210088|209938|210092.4|209942.4|210098.8|209948.8|210086.6|209936.6|18
1639471950000|2021-12-14 08:52:30|210093.4|209943.4|210087.8|209937.8|210094.2|209944.2|210085.4|209935.4|20
1639471960000|2021-12-14 08:52:40|210087.9|209937.9|210090.7|209940.7|210090.7|209940.7|210086.4|209936.4|16
1639471970000|2021-12-14 08:52:50|210089.9|209939.9|210093.2|209943.2|210096.9|209946.9|210089|209939|15
1639471980000|2021-12-14 08:53:00|210094.5|209944.5|210087.5|209937.5|210094.5|209944.5|210086.5|209936.5|18
1639471990000|2021-12-14 08:53:10|210089.3|209939.3|210099.9|209949.9|210099.9|209949.9|210089.3|209939.3|25
1639472000000|2021-12-14 08:53:20|210100.4|209950.4|210102.3|209952.3|210106.6|209956.6|210096.4|209946.4|24
1639472010000|2021-12-14 08:53:30|210104.2|209954.2|210108.9|209958.9|210108.9|209958.9|210101.6|209951.6|16
1639472020000|2021-12-14 08:53:40|210108.6|209958.6|210105.3|209955.3|210109|209959|210102.4|209952.4|24
1639472030000|2021-12-14 08:53:50|210105.2|209955.2|210107.9|209957.9|210108.9|209958.9|210103.7|209953.7|22
1639472040000|2021-12-14 08:54:00|210106.1|209956.1|210110.3|209960.3|210111.4|209961.4|210105.1|209955.1|19
1639472050000|2021-12-14 08:54:10|210109.8|209959.8|210083.9|209933.9|210109.8|209959.8|210079.3|209929.3|26
1639472060000|2021-12-14 08:54:20|210084|209934|210083|209933|210084.2|209934.2|210080.5|209930.5|20
1639472070000|2021-12-14 08:54:30|210081.7|209931.7|210099.2|209949.2|210141|209991|210081.6|209931.6|33
1639472080000|2021-12-14 08:54:40|210099.3|209949.3|210096.7|209946.7|210100|209950|210095|209945|20
1639472090000|2021-12-14 08:54:50|210094.4|209944.4|210106.4|209956.4|210107.6|209957.6|210094.4|209944.4|27
1639472100000|2021-12-14 08:55:00|210115.6|209965.6|210129.4|209979.4|210131|209981|210115.6|209965.6|35
1639472110000|2021-12-14 08:55:10|210129.9|209979.9|210120.6|209970.6|210130.1|209980.1|210120.6|209970.6|25
1639472120000|2021-12-14 08:55:20|210121.8|209971.8|210120.3|209970.3|210122.4|209972.4|210117.6|209967.6|24
1639472130000|2021-12-14 08:55:30|210119.2|209969.2|210121.5|209971.5|210122.2|209972.2|210117.2|209967.2|25
1639472140000|2021-12-14 08:55:40|210121.3|209971.3|210118|209968|210122.2|209972.2|210110.9|209960.9|27
1639472150000|2021-12-14 08:55:50|210119.3|209969.3|210111.9|209961.9|210119.3|209969.3|210110.8|209960.8|23
1639472160000|2021-12-14 08:56:00|210109.5|209959.5|210101.8|209951.8|210109.5|209959.5|210099.9|209949.9|20
1639472170000|2021-12-14 08:56:10|210104.3|209954.3|210104|209954|210104.3|209954.3|210100.1|209950.1|17
1639472180000|2021-12-14 08:56:20|210103.4|209953.4|210116.8|209966.8|210120|209970|210101.5|209951.5|27
1639472190000|2021-12-14 08:56:30|210116.1|209966.1|210112.9|209962.9|210116.1|209966.1|210110.3|209960.3|20
1639472200000|2021-12-14 08:56:40|210113.1|209963.1|210116.4|209966.4|210116.7|209966.7|210111.5|209961.5|13
1639472210000|2021-12-14 08:56:50|210117.4|209967.4|210114.9|209964.9|210121.4|209971.4|210108.6|209958.6|26
1639472220000|2021-12-14 08:57:00|210112.4|209962.4|210108.3|209958.3|210119.4|209969.4|210108.3|209958.3|30
1639472230000|2021-12-14 08:57:10|210110.5|209960.5|210109.9|209959.9|210113.6|209963.6|210108.3|209958.3|23
1639472240000|2021-12-14 08:57:20|210108.1|209958.1|210110|209960|210110.2|209960.2|210105.8|209955.8|22
1639472250000|2021-12-14 08:57:30|210111|209961|210092.4|209942.4|210111|209961|210090.8|209940.8|27
1639472260000|2021-12-14 08:57:40|210092.7|209942.7|210092|209942|210095.6|209945.6|210088.9|209938.9|32
1639472270000|2021-12-14 08:57:50|210092.3|209942.3|210027.7|209877.7|210092.3|209942.3|210026.2|209876.2|29
1639472280000|2021-12-14 08:58:00|210027.6|209877.6|209997.7|209847.7|210033|209883|209996.7|209846.7|31
1639472290000|2021-12-14 08:58:10|209996.5|209846.5|209996.2|209846.2|209996.5|209846.5|209992.7|209842.7|23
1639472300000|2021-12-14 08:58:20|209994.9|209844.9|210003|209853|210003.6|209853.6|209994.7|209844.7|21
1639472310000|2021-12-14 08:58:30|210003.4|209853.4|210001.9|209851.9|210005.6|209855.6|210001.6|209851.6|23
1639472320000|2021-12-14 08:58:40|210002|209852|210011.2|209861.2|210011.2|209861.2|209998.8|209848.8|19
1639472330000|2021-12-14 08:58:50|210008.7|209858.7|210004.2|209854.2|210013.4|209863.4|209999.5|209849.5|23
1639472340000|2021-12-14 08:59:00|210004.8|209854.8|210001.5|209851.5|210014.3|209864.3|210001.4|209851.4|33
1639472350000|2021-12-14 08:59:10|210002.9|209852.9|210001.1|209851.1|210002.9|209852.9|209995.5|209845.5|22
1639472360000|2021-12-14 08:59:20|210000.9|209850.9|210002.5|209852.5|210006.3|209856.3|210000.6|209850.6|22
1639472370000|2021-12-14 08:59:30|210100.6|209950.6|210093.3|209943.3|210108.8|209958.8|210084.7|209934.7|28
1639472380000|2021-12-14 08:59:40|210092.8|209942.8|210097.2|209947.2|210098.7|209948.7|210091.2|209941.2|29
1639472390000|2021-12-14 08:59:50|210094.3|209944.3|210086.2|209936.2|210112.7|209962.7|210084.5|209934.5|30
1639472400000|2021-12-14 09:00:00|210090.2|209940.2|210119.6|209969.6|210120.8|209970.8|210087.6|209937.6|26
1639472410000|2021-12-14 09:00:10|210124.5|209974.5|210116.2|209966.2|210124.5|209974.5|210115.8|209965.8|32
1639472420000|2021-12-14 09:00:20|210116.5|209966.5|210141.3|209991.3|210148.8|209998.8|210116.5|209966.5|29
1639472430000|2021-12-14 09:00:30|210139.9|209989.9|210139.8|209989.8|210150.6|210000.6|210138.8|209988.8|31
1639472440000|2021-12-14 09:00:40|210138.2|209988.2|210126.3|209976.3|210143.1|209993.1|210124|209974|32
1639472450000|2021-12-14 09:00:50|210132.8|209982.8|210124|209974|210132.8|209982.8|210122.2|209972.2|33
1639472460000|2021-12-14 09:01:00|210124.4|209974.4|210126.9|209976.9|210129.4|209979.4|210123.1|209973.1|34
1639472470000|2021-12-14 09:01:10|210126.5|209976.5|210118.9|209968.9|210126.9|209976.9|210118.9|209968.9|23
1639472480000|2021-12-14 09:01:20|210118.6|209968.6|210169|210019|210173.5|210023.5|210118.6|209968.6|29
1639472490000|2021-12-14 09:01:30|210168.9|210018.9|210169.6|210019.6|210173|210023|210168.8|210018.8|28
1639472500000|2021-12-14 09:01:40|210170.3|210020.3|210165.8|210015.8|210170.3|210020.3|210163.5|210013.5|25
1639472510000|2021-12-14 09:01:50|210165.4|210015.4|210128.6|209978.6|210165.4|210015.4|210128.6|209978.6|31
1639472520000|2021-12-14 09:02:00|210128.8|209978.8|210149.2|209999.2|210151|210001|210128.8|209978.8|26
1639472530000|2021-12-14 09:02:10|210148.8|209998.8|210130.4|209980.4|210148.8|209998.8|210130.1|209980.1|20
1639472540000|2021-12-14 09:02:20|210129.4|209979.4|210118.8|209968.8|210129.8|209979.8|210105.4|209955.4|21
1639472550000|2021-12-14 09:02:30|210118.9|209968.9|210121.5|209971.5|210127.3|209977.3|210118.4|209968.4|13
1639472560000|2021-12-14 09:02:40|210120.8|209970.8|210121.2|209971.2|210122.5|209972.5|210119.2|209969.2|15
1639472570000|2021-12-14 09:02:50|210121.6|209971.6|210119.5|209969.5|210122.2|209972.2|210118.8|209968.8|15
1639472580000|2021-12-14 09:03:00|210119.6|209969.6|210117.2|209967.2|210119.9|209969.9|210116.4|209966.4|13
1639472590000|2021-12-14 09:03:10|210119.1|209969.1|210119.5|209969.5|210120|209970|210117|209967|14
1639472600000|2021-12-14 09:03:20|210120.5|209970.5|210134.2|209984.2|210135.4|209985.4|210118.8|209968.8|19
1639472610000|2021-12-14 09:03:30|210136.6|209986.6|210135.5|209985.5|210140.6|209990.6|210131.5|209981.5|27
1639472620000|2021-12-14 09:03:40|210135.9|209985.9|210133.5|209983.5|210136|209986|210130|209980|25
1639472630000|2021-12-14 09:03:50|210133.9|209983.9|210140.9|209990.9|210140.9|209990.9|210132.1|209982.1|20
1639472640000|2021-12-14 09:04:00|210136|209986|210142.3|209992.3|210143.5|209993.5|210134.4|209984.4|23
1639472650000|2021-12-14 09:04:10|210139.6|209989.6|210156.2|210006.2|210158.4|210008.4|210139.6|209989.6|26
1639472660000|2021-12-14 09:04:20|210155.5|210005.5|210182.1|210032.1|210192.6|210042.6|210154.7|210004.7|25
1639472670000|2021-12-14 09:04:30|210182.6|210032.6|210204.6|210054.6|210205.8|210055.8|210179.8|210029.8|21
1639472680000|2021-12-14 09:04:40|210205.7|210055.7|210257.7|210107.7|210257.7|210107.7|210203.8|210053.8|22
1639472690000|2021-12-14 09:04:50|210259.7|210109.7|210289.1|210139.1|210291.1|210141.1|210259.7|210109.7|32
1639472700000|2021-12-14 09:05:00|210290.8|210140.8|210285.2|210135.2|210290.8|210140.8|210272.7|210122.7|24
1639472710000|2021-12-14 09:05:10|210285.6|210135.6|210292.9|210142.9|210292.9|210142.9|210284.5|210134.5|19
1639472720000|2021-12-14 09:05:20|210291.2|210141.2|210295.3|210145.3|210295.3|210145.3|210288.1|210138.1|15
1639472730000|2021-12-14 09:05:30|210296|210146|210327.1|210177.1|210328.8|210178.8|210289.5|210139.5|22
1639472740000|2021-12-14 09:05:40|210328.3|210178.3|210284.9|210134.9|210328.3|210178.3|210281.4|210131.4|31
1639472750000|2021-12-14 09:05:50|210284.7|210134.7|210284.8|210134.8|210285.8|210135.8|210284.7|210134.7|14
1639472760000|2021-12-14 09:06:00|210284.5|210134.5|210287.7|210137.7|210287.8|210137.8|210284.2|210134.2|11
1639472770000|2021-12-14 09:06:10|210287.8|210137.8|210287.2|210137.2|210288.9|210138.9|210287.1|210137.1|11
1639472780000|2021-12-14 09:06:20|210287.3|210137.3|210286.8|210136.8|210289.4|210139.4|210286.6|210136.6|17
1639472790000|2021-12-14 09:06:30|210287.5|210137.5|210282.4|210132.4|210288.9|210138.9|210281.3|210131.3|18
1639472800000|2021-12-14 09:06:40|210282.2|210132.2|210283.2|210133.2|210283.2|210133.2|210281.4|210131.4|7
1639472810000|2021-12-14 09:06:50|210280.9|210130.9|210283.2|210133.2|210283.4|210133.4|210280.9|210130.9|16
1639472820000|2021-12-14 09:07:00|210281.5|210131.5|210281.9|210131.9|210281.9|210131.9|210280|210130|18
1639472830000|2021-12-14 09:07:10|210282.2|210132.2|210277|210127|210282.4|210132.4|210277|210127|16
1639472840000|2021-12-14 09:07:20|210278|210128|210278.8|210128.8|210279.5|210129.5|210276.9|210126.9|15
1639472850000|2021-12-14 09:07:30|210277.8|210127.8|210278.7|210128.7|210280.1|210130.1|210277.2|210127.2|11
1639472860000|2021-12-14 09:07:40|210277.9|210127.9|210276.9|210126.9|210280|210130|210276.9|210126.9|8
1639472870000|2021-12-14 09:07:50|210277.6|210127.6|210278.8|210128.8|210279.8|210129.8|210277.6|210127.6|8
1639472880000|2021-12-14 09:08:00|210279.5|210129.5|210277.5|210127.5|210279.5|210129.5|210275.1|210125.1|14
1639472890000|2021-12-14 09:08:10|210277|210127|210275.8|210125.8|210280.6|210130.6|210275.8|210125.8|12
1639472900000|2021-12-14 09:08:20|210278.4|210128.4|210275.8|210125.8|210279.6|210129.6|210275.8|210125.8|14
1639472910000|2021-12-14 09:08:30|210276.1|210126.1|210155.2|210005.2|210277.6|210127.6|210150.9|210000.9|28
1639472920000|2021-12-14 09:08:40|210154.4|210004.4|210119.2|209969.2|210154.4|210004.4|210118.3|209968.3|33
1639472930000|2021-12-14 09:08:50|210119.8|209969.8|210125.3|209975.3|210128.3|209978.3|210118|209968|25
1639472940000|2021-12-14 09:09:00|210122.1|209972.1|210117|209967|210122.1|209972.1|210117|209967|24
1639472950000|2021-12-14 09:09:10|210112.4|209962.4|210136.1|209986.1|210144.5|209994.5|210112|209962|33
1639472960000|2021-12-14 09:09:20|210134|209984|210153.2|210003.2|210155.5|210005.5|210133.4|209983.4|29
1639472970000|2021-12-14 09:09:30|210155.8|210005.8|210146.1|209996.1|210158.1|210008.1|210146.1|209996.1|25
1639472980000|2021-12-14 09:09:40|210147.5|209997.5|210146.8|209996.8|210151.2|210001.2|210146.1|209996.1|17
1639472990000|2021-12-14 09:09:50|210148|209998|210147.5|209997.5|210150.2|210000.2|210145.9|209995.9|22
1639473000000|2021-12-14 09:10:00|210146.9|209996.9|210148.8|209998.8|210150.2|210000.2|210144.5|209994.5|16
1639473010000|2021-12-14 09:10:10|210129.5|209979.5|210116.7|209966.7|210129.5|209979.5|210114.5|209964.5|28
1639473020000|2021-12-14 09:10:20|210116.9|209966.9|210118.5|209968.5|210122.7|209972.7|210116.9|209966.9|25
1639473030000|2021-12-14 09:10:30|210118.6|209968.6|210117|209967|210119.8|209969.8|210107.4|209957.4|26
1639473040000|2021-12-14 09:10:40|210116.9|209966.9|210115.8|209965.8|210119|209969|210114.4|209964.4|23
1639473050000|2021-12-14 09:10:50|210114.9|209964.9|210118.4|209968.4|210119.9|209969.9|210114.3|209964.3|19
1639473060000|2021-12-14 09:11:00|210119.1|209969.1|210121|209971|210122.3|209972.3|210117.4|209967.4|28
1639473070000|2021-12-14 09:11:10|210122.7|209972.7|210126.7|209976.7|210138.8|209988.8|210121.1|209971.1|25
1639473080000|2021-12-14 09:11:20|210128.5|209978.5|210123.6|209973.6|210128.5|209978.5|210120.8|209970.8|19
1639473090000|2021-12-14 09:11:30|210123.3|209973.3|210124.6|209974.6|210128.4|209978.4|210123.2|209973.2|19
1639473100000|2021-12-14 09:11:40|210125.5|209975.5|210119.9|209969.9|210125.6|209975.6|210119.3|209969.3|24
1639473110000|2021-12-14 09:11:50|210121.5|209971.5|210122.9|209972.9|210127.6|209977.6|210121.3|209971.3|18
1639473120000|2021-12-14 09:12:00|210122.6|209972.6|210138.4|209988.4|210146.1|209996.1|210122.2|209972.2|28
1639473130000|2021-12-14 09:12:10|210139|209989|210166.7|210016.7|210168.4|210018.4|210139|209989|31
1639473140000|2021-12-14 09:12:20|210168.6|210018.6|210170|210020|210170.4|210020.4|210167.5|210017.5|17
1639473150000|2021-12-14 09:12:30|210168|210018|210208.6|210058.6|210210.7|210060.7|210167.7|210017.7|22
1639473160000|2021-12-14 09:12:40|210205.3|210055.3|210208.1|210058.1|210210.9|210060.9|210205.3|210055.3|27
1639473170000|2021-12-14 09:12:50|210209.2|210059.2|210207.3|210057.3|210209.2|210059.2|210203.7|210053.7|18
1639473180000|2021-12-14 09:13:00|210208.2|210058.2|210199.9|210049.9|210210.2|210060.2|210199.9|210049.9|27
1639473190000|2021-12-14 09:13:10|210201.5|210051.5|210205.9|210055.9|210208|210058|210201.2|210051.2|29
1639473200000|2021-12-14 09:13:20|210207.2|210057.2|210205|210055|210207.7|210057.7|210203.3|210053.3|25
1639473210000|2021-12-14 09:13:30|210204.4|210054.4|210207.9|210057.9|210209.7|210059.7|210204.4|210054.4|25
1639473220000|2021-12-14 09:13:40|210208.7|210058.7|210213.8|210063.8|210214.6|210064.6|210204.3|210054.3|26
1639473230000|2021-12-14 09:13:50|210214.5|210064.5|210227.3|210077.3|210236.7|210086.7|210212.7|210062.7|29
1639473240000|2021-12-14 09:14:00|210227.6|210077.6|210219.4|210069.4|210227.6|210077.6|210217.1|210067.1|24
1639473250000|2021-12-14 09:14:10|210218.2|210068.2|210219.2|210069.2|210221|210071|210218.2|210068.2|20
1639473260000|2021-12-14 09:14:20|210218.8|210068.8|210215.9|210065.9|210220.5|210070.5|210215.7|210065.7|18
1639473270000|2021-12-14 09:14:30|210217.7|210067.7|210180.1|210030.1|210217.7|210067.7|210175.1|210025.1|28
1639473280000|2021-12-14 09:14:40|210180.2|210030.2|210179.4|210029.4|210182.3|210032.3|210177.7|210027.7|24
1639473290000|2021-12-14 09:14:50|210179.3|210029.3|210178.7|210028.7|210182.5|210032.5|210174.8|210024.8|26
1639473300000|2021-12-14 09:15:00|210177.9|210027.9|210198.9|210048.9|210199|210049|210175.8|210025.8|32
1639473310000|2021-12-14 09:15:10|210215.4|210065.4|210234.2|210084.2|210237.9|210087.9|210215.4|210065.4|27
1639473320000|2021-12-14 09:15:20|210232.9|210082.9|210223.1|210073.1|210232.9|210082.9|210217.9|210067.9|32
1639473330000|2021-12-14 09:15:30|210221.7|210071.7|210212.9|210062.9|210223.5|210073.5|210207.4|210057.4|23
1639473340000|2021-12-14 09:15:40|210212.3|210062.3|210212.8|210062.8|210215.4|210065.4|210209.8|210059.8|22
1639473350000|2021-12-14 09:15:50|210212|210062|210211.7|210061.7|210214.1|210064.1|210194.9|210044.9|20
1639473360000|2021-12-14 09:16:00|210207.7|210057.7|210209.7|210059.7|210212.6|210062.6|210206.5|210056.5|29
1639473370000|2021-12-14 09:16:10|210209.1|210059.1|210236.4|210086.4|210237.9|210087.9|210206.1|210056.1|31
1639473380000|2021-12-14 09:16:20|210236|210086|210223.9|210073.9|210236.8|210086.8|210223|210073|24
1639473390000|2021-12-14 09:16:30|210222.9|210072.9|210232.5|210082.5|210236.8|210086.8|210222.9|210072.9|22
1639473400000|2021-12-14 09:16:40|210234.4|210084.4|210225.3|210075.3|210234.4|210084.4|210224.9|210074.9|29
1639473410000|2021-12-14 09:16:50|210224.9|210074.9|210234.9|210084.9|210234.9|210084.9|210223.8|210073.8|26
1639473420000|2021-12-14 09:17:00|210233.8|210083.8|210230.7|210080.7|210235.2|210085.2|210228.4|210078.4|21
1639473430000|2021-12-14 09:17:10|210231.7|210081.7|210230.8|210080.8|210233.5|210083.5|210228.1|210078.1|31
1639473440000|2021-12-14 09:17:20|210228.9|210078.9|210231.4|210081.4|210232.5|210082.5|210228.9|210078.9|27
1639473450000|2021-12-14 09:17:30|210232.3|210082.3|210227.2|210077.2|210233.6|210083.6|210225.9|210075.9|28
1639473460000|2021-12-14 09:17:40|210226.2|210076.2|210225.3|210075.3|210227.5|210077.5|210223.1|210073.1|23
1639473470000|2021-12-14 09:17:50|210225|210075|210214|210064|210225|210075|210212.2|210062.2|25
1639473480000|2021-12-14 09:18:00|210214.2|210064.2|210213.6|210063.6|210218.2|210068.2|210213.6|210063.6|25
1639473490000|2021-12-14 09:18:10|210214.1|210064.1|210216.6|210066.6|210217.1|210067.1|210214.1|210064.1|19
1639473500000|2021-12-14 09:18:20|210216.8|210066.8|210217.6|210067.6|210217.8|210067.8|210216.1|210066.1|15
1639473510000|2021-12-14 09:18:30|210217.5|210067.5|210216.3|210066.3|210217.6|210067.6|210214.8|210064.8|17
1639473520000|2021-12-14 09:18:40|210215|210065|210217.5|210067.5|210219.8|210069.8|210215|210065|24
1639473530000|2021-12-14 09:18:50|210217.4|210067.4|210218.2|210068.2|210218.2|210068.2|210215.7|210065.7|13
1639473540000|2021-12-14 09:19:00|210218|210068|210210.4|210060.4|210218.5|210068.5|210202.4|210052.4|24
1639473550000|2021-12-14 09:19:10|210210.3|210060.3|210207.9|210057.9|210211.3|210061.3|210207|210057|25
1639473560000|2021-12-14 09:19:20|210208.1|210058.1|210208.6|210058.6|210209.5|210059.5|210207.7|210057.7|17
1639473570000|2021-12-14 09:19:30|210215.4|210065.4|210232.1|210082.1|210234.5|210084.5|210213.9|210063.9|27
1639473580000|2021-12-14 09:19:40|210231.6|210081.6|210232.3|210082.3|210236.3|210086.3|210231.5|210081.5|28
1639473590000|2021-12-14 09:19:50|210232.5|210082.5|210238.5|210088.5|210238.5|210088.5|210228.8|210078.8|19
1639473600000|2021-12-14 09:20:00|210238.8|210088.8|210235.2|210085.2|210239.5|210089.5|210235.2|210085.2|21
1639473610000|2021-12-14 09:20:10|210235.5|210085.5|210249.6|210099.6|210251.3|210101.3|210226.5|210076.5|27
1639473620000|2021-12-14 09:20:20|210246.5|210096.5|210252.1|210102.1|210255.8|210105.8|210246.5|210096.5|21
1639473630000|2021-12-14 09:20:30|210251.6|210101.6|210249.8|210099.8|210252.6|210102.6|210248.9|210098.9|16
1639473640000|2021-12-14 09:20:40|210249.5|210099.5|210249.9|210099.9|210250.4|210100.4|210249.5|210099.5|10
1639473650000|2021-12-14 09:20:50|210249.6|210099.6|210245.3|210095.3|210249.7|210099.7|210241.2|210091.2|10
1639473660000|2021-12-14 09:21:00|210243.4|210093.4|210245.7|210095.7|210247.7|210097.7|210242.9|210092.9|11
1639473670000|2021-12-14 09:21:10|210245.1|210095.1|210246.9|210096.9|210247.3|210097.3|210245|210095|14
1639473680000|2021-12-14 09:21:20|210246.6|210096.6|210246.1|210096.1|210246.8|210096.8|210245.7|210095.7|11
1639473690000|2021-12-14 09:21:30|210245.8|210095.8|210245.2|210095.2|210247.5|210097.5|210245.1|210095.1|7
1639473700000|2021-12-14 09:21:40|210245.6|210095.6|210247.2|210097.2|210250.8|210100.8|210245.6|210095.6|9
1639473710000|2021-12-14 09:21:50|210245.9|210095.9|210248|210098|210250.3|210100.3|210245.9|210095.9|12
1639473720000|2021-12-14 09:22:00|210248.5|210098.5|210206.2|210156.2|210250.1|210163.5|210206.2|210097.6|15
1639473730000|2021-12-14 09:22:10|210206.1|210156.1|210254|210104|210254.7|210157.5|210204.4|210103.8|14
1639473740000|2021-12-14 09:22:20|210253.7|210103.7|210247.6|210097.6|210255.4|210160.4|210205.6|210096.2|22
1639473750000|2021-12-14 09:22:30|210246.8|210096.8|210249|210099|210252.9|210161.7|210206.2|210096.8|15
1639473760000|2021-12-14 09:22:40|210248.9|210098.9|210234.3|210084.3|210251.8|210155.1|210204.8|210083.7|20
1639473770000|2021-12-14 09:22:50|210232.6|210082.6|210228.6|210078.6|210232.6|210082.6|210226.9|210076.9|20
1639473780000|2021-12-14 09:23:00|210228.8|210078.8|210232.3|210082.3|210234.1|210084.1|210228.8|210078.8|23
1639473790000|2021-12-14 09:23:10|210232|210082|210238.7|210088.7|210238.7|210088.7|210226.8|210076.8|22
1639473800000|2021-12-14 09:23:20|210235.7|210085.7|210227.2|210077.2|210235.7|210085.7|210225.7|210075.7|25
1639473810000|2021-12-14 09:23:30|210226.1|210076.1|210217.6|210067.6|210229.7|210079.7|210212.3|210062.3|27
1639473820000|2021-12-14 09:23:40|210213.7|210063.7|210198.2|210048.2|210213.7|210063.7|210194.7|210044.7|29
1639473830000|2021-12-14 09:23:50|210198.3|210048.3|210209.9|210059.9|210209.9|210059.9|210194.5|210044.5|20
1639473840000|2021-12-14 09:24:00|210208.2|210058.2|210202.4|210052.4|210209.9|210059.9|210197.2|210047.2|21
1639473850000|2021-12-14 09:24:10|210201.7|210051.7|210199.1|210049.1|210203.5|210053.5|210193.6|210043.6|31
1639473860000|2021-12-14 09:24:20|210200.3|210050.3|210194.9|210044.9|210203.6|210053.6|210191.7|210041.7|26
1639473870000|2021-12-14 09:24:30|210194.8|210044.8|210193.9|210043.9|210196.6|210046.6|210193.5|210043.5|25
1639473880000|2021-12-14 09:24:40|210192.2|210042.2|210194.3|210044.3|210195.7|210045.7|210190.9|210040.9|18
1639473890000|2021-12-14 09:24:50|210193|210043|210203.3|210053.3|210204.3|210054.3|210191.5|210041.5|23
1639473900000|2021-12-14 09:25:00|210201|210051|210195.8|210045.8|210202.1|210052.1|210192.8|210042.8|27
1639473910000|2021-12-14 09:25:10|210192.1|210042.1|210189.4|210039.4|210195.5|210045.5|210189.4|210039.4|18
1639473920000|2021-12-14 09:25:20|210189.5|210039.5|210167|210017|210192.8|210042.8|210167|210017|25
1639473930000|2021-12-14 09:25:30|210169|210019|210146.8|209996.8|210169.3|210019.3|210140.7|209990.7|30
1639473940000|2021-12-14 09:25:40|210146.5|209996.5|210142.9|209992.9|210146.5|209996.5|210138.7|209988.7|23
1639473950000|2021-12-14 09:25:50|210143.5|209993.5|210151.8|210001.8|210151.8|210001.8|210143.4|209993.4|22
1639473960000|2021-12-14 09:26:00|210153.2|210003.2|210147.3|209997.3|210160.4|210010.4|210146.5|209996.5|28
1639473970000|2021-12-14 09:26:10|210148.1|209998.1|210132.6|209982.6|210148.1|209998.1|210126.9|209976.9|31
1639473980000|2021-12-14 09:26:20|210131.6|209981.6|210128.5|209978.5|210131.6|209981.6|210126.9|209976.9|22
1639473990000|2021-12-14 09:26:30|210128.4|209978.4|210129.7|209979.7|210130.9|209980.9|210127.4|209977.4|15
1639474000000|2021-12-14 09:26:40|210129.2|209979.2|210130.3|209980.3|210131.2|209981.2|210125.4|209975.4|27
1639474010000|2021-12-14 09:26:50|210129.2|209979.2|210130.2|209980.2|210131.2|209981.2|210125.5|209975.5|23
1639474020000|2021-12-14 09:27:00|210129.8|209979.8|210120.5|209970.5|210132.9|209982.9|210120.5|209970.5|26
1639474030000|2021-12-14 09:27:10|210121.2|209971.2|210185|210035|210189|210039|210121.1|209971.1|34
1639474040000|2021-12-14 09:27:20|210187.3|210037.3|210188.3|210038.3|210191.2|210041.2|210183.8|210033.8|29
1639474050000|2021-12-14 09:27:30|210188|210038|210189|210039|210189.5|210039.5|210187.9|210037.9|16
1639474060000|2021-12-14 09:27:40|210188.6|210038.6|210198|210048|210199.3|210049.3|210185.8|210035.8|18
1639474070000|2021-12-14 09:27:50|210198.3|210048.3|210197.9|210047.9|210201.7|210051.7|210195|210045|18
1639474080000|2021-12-14 09:28:00|210198.2|210048.2|210205.6|210055.6|210205.6|210055.6|210196.8|210046.8|25
1639474090000|2021-12-14 09:28:10|210202.8|210052.8|210203.5|210053.5|210204.6|210054.6|210200.4|210050.4|20
1639474100000|2021-12-14 09:28:20|210203.1|210053.1|210201.2|210051.2|210203.4|210053.4|210200.4|210050.4|14
1639474110000|2021-12-14 09:28:30|210201.3|210051.3|210209.4|210059.4|210215.8|210065.8|210201.3|210051.3|25
1639474120000|2021-12-14 09:28:40|210209.5|210059.5|210211.4|210061.4|210217.2|210067.2|210209.5|210059.5|15
1639474130000|2021-12-14 09:28:50|210211.6|210061.6|210210.2|210060.2|210212.8|210062.8|210208.3|210058.3|27
1639474140000|2021-12-14 09:29:00|210210.3|210060.3|210210.4|210060.4|210210.6|210060.6|210208.7|210058.7|22
1639474150000|2021-12-14 09:29:10|210210.6|210060.6|210212.2|210062.2|210213.4|210063.4|210210|210060|21
1639474160000|2021-12-14 09:29:20|210212.6|210062.6|210214|210064|210215.6|210065.6|210212.2|210062.2|23
1639474170000|2021-12-14 09:29:30|210213.9|210063.9|210209.9|210059.9|210214.1|210064.1|210208.6|210058.6|25
1639474180000|2021-12-14 09:29:40|210210|210060|210209.5|210059.5|210210.7|210060.7|210208.2|210058.2|21
1639474190000|2021-12-14 09:29:50|210209.4|210059.4|210214.2|210064.2|210214.2|210064.2|210209.4|210059.4|19
1639474200000|2021-12-14 09:30:00|210211.8|210061.8|210256.4|210106.4|210261.1|210111.1|210211.6|210061.6|33
1639474210000|2021-12-14 09:30:10|210256.3|210106.3|210293.1|210143.1|210296|210146|210254.4|210104.4|27
1639474220000|2021-12-14 09:30:20|210293|210143|210285.9|210135.9|210295.7|210145.7|210273.9|210123.9|31
1639474230000|2021-12-14 09:30:30|210285|210135|210269.1|210119.1|210285.3|210135.3|210269.1|210119.1|33
1639474240000|2021-12-14 09:30:40|210269.3|210119.3|210249|210099|210269.3|210119.3|210246.6|210096.6|23
1639474250000|2021-12-14 09:30:50|210248.3|210098.3|210246.7|210096.7|210250.4|210100.4|210231.4|210081.4|22
1639474260000|2021-12-14 09:31:00|210248.4|210098.4|210268.9|210118.9|210277.2|210127.2|210248.2|210098.2|29
1639474270000|2021-12-14 09:31:10|210268.5|210118.5|210270.3|210120.3|210271.1|210121.1|210265.6|210115.6|28
1639474280000|2021-12-14 09:31:20|210270.5|210120.5|210257.1|210107.1|210270.5|210120.5|210256.2|210106.2|29
1639474290000|2021-12-14 09:31:30|210257.5|210107.5|210258.1|210108.1|210258.1|210108.1|210256.7|210106.7|26
1639474300000|2021-12-14 09:31:40|210257.5|210107.5|210256.3|210106.3|210257.5|210107.5|210255.9|210105.9|13
1639474310000|2021-12-14 09:31:50|210256.4|210106.4|210257|210107|210259.2|210109.2|210255.7|210105.7|19
1639474320000|2021-12-14 09:32:00|210256.1|210106.1|210257.4|210107.4|210261.2|210111.2|210253.5|210103.5|22
1639474330000|2021-12-14 09:32:10|210257.9|210107.9|210254.4|210104.4|210258.1|210108.1|210248.1|210098.1|21
1639474340000|2021-12-14 09:32:20|210251.7|210101.7|210252.9|210102.9|210255|210105|210250.8|210100.8|17
1639474350000|2021-12-14 09:32:30|210254|210104|210251.9|210101.9|210254|210104|210251.8|210101.8|14
1639474360000|2021-12-14 09:32:40|210252.7|210102.7|210246.4|210096.4|210254.4|210104.4|210246.2|210096.2|19
1639474370000|2021-12-14 09:32:50|210246|210096|210247.3|210097.3|210249.9|210099.9|210246|210096|29
1639474380000|2021-12-14 09:33:00|210247.6|210097.6|210248.9|210098.9|210248.9|210098.9|210244.7|210094.7|17
1639474390000|2021-12-14 09:33:10|210248.4|210098.4|210252.5|210102.5|210253.2|210103.2|210237.8|210087.8|28
1639474400000|2021-12-14 09:33:20|210251.3|210101.3|210248|210098|210251.3|210101.3|210248|210098|16
1639474410000|2021-12-14 09:33:30|210248.3|210098.3|210244.9|210094.9|210248.4|210098.4|210242.3|210092.3|21
1639474420000|2021-12-14 09:33:40|210244.6|210094.6|210227.8|210077.8|210244.6|210094.6|210227.4|210077.4|31
1639474430000|2021-12-14 09:33:50|210228.3|210078.3|210239.8|210089.8|210239.9|210089.9|210228.1|210078.1|26
1639474440000|2021-12-14 09:34:00|210239.3|210089.3|210236.1|210086.1|210240.7|210090.7|210234.4|210084.4|21
1639474450000|2021-12-14 09:34:10|210237.6|210087.6|210253.4|210103.4|210263.9|210113.9|210237.6|210087.6|26
1639474460000|2021-12-14 09:34:20|210253|210103|210248.2|210098.2|210253.8|210103.8|210248.2|210098.2|25
1639474470000|2021-12-14 09:34:30|210247.1|210097.1|210245.7|210095.7|210251.2|210101.2|210244.8|210094.8|23
1639474480000|2021-12-14 09:34:40|210245.3|210095.3|210247|210097|210248.9|210098.9|210245.3|210095.3|27
1639474490000|2021-12-14 09:34:50|210247.8|210097.8|210244.8|210094.8|210249.1|210099.1|210244.5|210094.5|24
1639474500000|2021-12-14 09:35:00|210244.6|210094.6|210242.4|210092.4|210246|210096|210239.3|210089.3|30
1639474510000|2021-12-14 09:35:10|210242.5|210092.5|210249.4|210099.4|210250.7|210100.7|210240.7|210090.7|31
1639474520000|2021-12-14 09:35:20|210249.7|210099.7|210245.7|210095.7|210251|210101|210245.7|210095.7|22
1639474530000|2021-12-14 09:35:30|210246.4|210096.4|210248.6|210098.6|210250.2|210100.2|210246.4|210096.4|19
1639474540000|2021-12-14 09:35:40|210248.2|210098.2|210249.5|210099.5|210252.6|210102.6|210248.1|210098.1|26
1639474550000|2021-12-14 09:35:50|210249|210099|210248.2|210098.2|210249.9|210099.9|210244.2|210094.2|27
1639474560000|2021-12-14 09:36:00|210249.9|210099.9|210245.8|210095.8|210251.1|210101.1|210242.4|210092.4|31
1639474570000|2021-12-14 09:36:10|210246|210096|210244.1|210094.1|210263.9|210113.9|210242.4|210092.4|32
1639474580000|2021-12-14 09:36:20|210244.7|210094.7|210290.1|210140.1|210292.1|210142.1|210244|210094|29
1639474590000|2021-12-14 09:36:30|210289|210139|210290.7|210140.7|210295.9|210145.9|210289|210139|26
1639474600000|2021-12-14 09:36:40|210293.9|210143.9|210292|210142|210294.3|210144.3|210289.3|210139.3|23
1639474610000|2021-12-14 09:36:50|210291.9|210141.9|210337.5|210187.5|210339.1|210189.1|210291.6|210141.6|32
1639474620000|2021-12-14 09:37:00|210337.1|210187.1|210344.4|210194.4|210344.4|210194.4|210337.1|210187.1|24
1639474630000|2021-12-14 09:37:10|210344.6|210194.6|210361.9|210211.9|210364.1|210214.1|210344.6|210194.6|33
1639474640000|2021-12-14 09:37:20|210360.6|210210.6|210392.2|210242.2|210394.2|210244.2|210360.6|210210.6|35
1639474650000|2021-12-14 09:37:30|210391.9|210241.9|210412.9|210262.9|210416.9|210266.9|210391.9|210241.9|36
1639474660000|2021-12-14 09:37:40|210415.2|210265.2|210410.6|210260.6|210415.2|210265.2|210405|210255|26
1639474670000|2021-12-14 09:37:50|210410.9|210260.9|210399.1|210249.1|210411.6|210261.6|210394.5|210244.5|32
1639474680000|2021-12-14 09:38:00|210397.9|210247.9|210368|210218|210399.8|210249.8|210363.9|210213.9|35
1639474690000|2021-12-14 09:38:10|210364.9|210214.9|210367.4|210217.4|210372|210222|210364.9|210214.9|28
1639474700000|2021-12-14 09:38:20|210366.9|210216.9|210360.2|210210.2|210367.5|210217.5|210356.1|210206.1|34
1639474710000|2021-12-14 09:38:30|210361|210211|210365.7|210215.7|210365.7|210215.7|210357.5|210207.5|30
1639474720000|2021-12-14 09:38:40|210366|210216|210367.8|210217.8|210372|210222|210362.7|210212.7|28
1639474730000|2021-12-14 09:38:50|210368.6|210218.6|210364.5|210214.5|210368.6|210218.6|210361.6|210211.6|23
1639474740000|2021-12-14 09:39:00|210364.6|210214.6|210371.5|210221.5|210373.9|210223.9|210362|210212|33
1639474750000|2021-12-14 09:39:10|210371.4|210221.4|210412.4|210262.4|210414.1|210264.1|210371.4|210221.4|21
1639474760000|2021-12-14 09:39:20|210411.4|210261.4|210430.5|210280.5|210432.9|210282.9|210411.2|210261.2|26
1639474770000|2021-12-14 09:39:30|210430.2|210280.2|210454.6|210304.6|210456.9|210306.9|210430.2|210280.2|36
1639474780000|2021-12-14 09:39:40|210450.4|210300.4|210454.8|210304.8|210457|210307|210446.7|210296.7|33
1639474790000|2021-12-14 09:39:50|210454.4|210304.4|210460.2|210310.2|210461.2|210311.2|210453.2|210303.2|26
1639474800000|2021-12-14 09:40:00|210467.4|210317.4|210443.8|210293.8|210482|210332|210443.8|210293.8|32
1639474810000|2021-12-14 09:40:10|210444.1|210294.1|210445.5|210295.5|210449.3|210299.3|210442.1|210292.1|29
1639474820000|2021-12-14 09:40:20|210445.1|210295.1|210445.5|210295.5|210445.8|210295.8|210443|210293|24
1639474830000|2021-12-14 09:40:30|210446.2|210296.2|210459.1|210309.1|210461.5|210311.5|210445.3|210295.3|30
1639474840000|2021-12-14 09:40:40|210459.3|210309.3|210461.9|210311.9|210462.2|210312.2|210456.4|210306.4|25
1639474850000|2021-12-14 09:40:50|210462.4|210312.4|210448.1|210298.1|210462.4|210312.4|210448.1|210298.1|30
1639474860000|2021-12-14 09:41:00|210448.2|210298.2|210455.9|210305.9|210457.8|210307.8|210447.6|210297.6|26
1639474870000|2021-12-14 09:41:10|210456|210306|210496.4|210346.4|210497.7|210347.7|210455.3|210305.3|29
1639474880000|2021-12-14 09:41:20|210494.8|210344.8|210485.3|210335.3|210496.4|210346.4|210484|210334|31
1639474890000|2021-12-14 09:41:30|210484.7|210334.7|210455.3|210305.3|210486.2|210336.2|210453.4|210303.4|25
1639474900000|2021-12-14 09:41:40|210454.8|210304.8|210455.9|210305.9|210456|210306|210446.6|210296.6|26
1639474910000|2021-12-14 09:41:50|210454.4|210304.4|210459.5|210309.5|210460.4|210310.4|210449.2|210299.2|25
1639474920000|2021-12-14 09:42:00|210459.7|210309.7|210459.1|210309.1|210460.3|210310.3|210456.9|210306.9|23
1639474930000|2021-12-14 09:42:10|210457.6|210307.6|210448.2|210298.2|210457.6|210307.6|210445.5|210295.5|22
1639474940000|2021-12-14 09:42:20|210446.9|210296.9|210449.1|210299.1|210450.1|210300.1|210446.6|210296.6|25
1639474950000|2021-12-14 09:42:30|210448.6|210298.6|210446.7|210296.7|210449.1|210299.1|210446.3|210296.3|15
1639474960000|2021-12-14 09:42:40|210447.2|210297.2|210447.5|210297.5|210448.5|210298.5|210446.5|210296.5|14
1639474970000|2021-12-14 09:42:50|210447|210297|210448.3|210298.3|210448.8|210298.8|210446.1|210296.1|11
1639474980000|2021-12-14 09:43:00|210448.9|210298.9|210452.7|210302.7|210453.3|210303.3|210448.8|210298.8|21
1639474990000|2021-12-14 09:43:10|210452.3|210302.3|210452.3|210302.3|210455.4|210305.4|210451.9|210301.9|20
1639475000000|2021-12-14 09:43:20|210452.1|210302.1|210448.8|210298.8|210452.2|210302.2|210448.7|210298.7|13
1639475010000|2021-12-14 09:43:30|210448.7|210298.7|210450.4|210300.4|210450.9|210300.9|210448.7|210298.7|19
1639475020000|2021-12-14 09:43:40|210449.8|210299.8|210444.9|210294.9|210449.8|210299.8|210444.9|210294.9|14
1639475030000|2021-12-14 09:43:50|210445.1|210295.1|210490.2|210340.2|210490.2|210340.2|210445.1|210295.1|24
1639475040000|2021-12-14 09:44:00|210488.6|210338.6|210485.5|210335.5|210493|210343|210485.3|210335.3|24
1639475050000|2021-12-14 09:44:10|210484.9|210334.9|210488|210338|210491.9|210341.9|210484.5|210334.5|27
1639475060000|2021-12-14 09:44:20|210487|210337|210492.4|210342.4|210493.1|210343.1|210487|210337|20
1639475070000|2021-12-14 09:44:30|210494.7|210344.7|210490.3|210340.3|210496.2|210346.2|210486.8|210336.8|27
1639475080000|2021-12-14 09:44:40|210491.4|210341.4|210490.8|210340.8|210492.8|210342.8|210488.9|210338.9|28
1639475090000|2021-12-14 09:44:50|210490.6|210340.6|210470.5|210320.5|210492.4|210342.4|210470.5|210320.5|32
1639475100000|2021-12-14 09:45:00|210470.4|210320.4|210487|210337|210492.7|210342.7|210469.7|210319.7|36
1639475110000|2021-12-14 09:45:10|210487.5|210337.5|210488.4|210338.4|210490.6|210340.6|210487.4|210337.4|17
1639475120000|2021-12-14 09:45:20|210489.4|210339.4|210489.9|210339.9|210490.9|210340.9|210488.2|210338.2|6
1639475130000|2021-12-14 09:45:30|210488.7|210338.7|210489.8|210339.8|210490.4|210340.4|210486.9|210336.9|11
1639475140000|2021-12-14 09:45:40|210489.7|210339.7|210433.2|210283.2|210492.7|210342.7|210427|210277|28
1639475150000|2021-12-14 09:45:50|210433.9|210283.9|210432.7|210282.7|210437.2|210287.2|210431.4|210281.4|30
1639475160000|2021-12-14 09:46:00|210434.3|210284.3|210436.1|210286.1|210437.1|210287.1|210432.3|210282.3|26
1639475170000|2021-12-14 09:46:10|210439.2|210289.2|210462.2|210312.2|210462.2|210312.2|210437.1|210287.1|33
1639475180000|2021-12-14 09:46:20|210461|210311|210457.9|210307.9|210461|210311|210456.6|210306.6|30
1639475190000|2021-12-14 09:46:30|210460.2|210310.2|210455.7|210305.7|210461.7|210311.7|210452.3|210302.3|20
1639475200000|2021-12-14 09:46:40|210454.5|210304.5|210483.5|210333.5|210483.5|210333.5|210454.4|210304.4|21
1639475210000|2021-12-14 09:46:50|210487.1|210337.1|210500.6|210350.6|210506.7|210356.7|210487.1|210337.1|29
1639475220000|2021-12-14 09:47:00|210499.6|210349.6|210508.5|210358.5|210518.7|210368.7|210495.7|210345.7|31
1639475230000|2021-12-14 09:47:10|210508.8|210358.8|210492|210342|210508.8|210358.8|210486.7|210336.7|25
1639475240000|2021-12-14 09:47:20|210491.4|210341.4|210493.2|210343.2|210496.1|210346.1|210491.4|210341.4|17
1639475250000|2021-12-14 09:47:30|210493.3|210343.3|210490.7|210340.7|210495.9|210345.9|210490.7|210340.7|19
1639475260000|2021-12-14 09:47:40|210491|210341|210498.5|210348.5|210498.7|210348.7|210490.9|210340.9|22
1639475270000|2021-12-14 09:47:50|210498.3|210348.3|210506.1|210356.1|210514.4|210364.4|210496.4|210346.4|31
1639475280000|2021-12-14 09:48:00|210505.9|210355.9|210500.6|210350.6|210506.7|210356.7|210500.6|210350.6|15
1639475290000|2021-12-14 09:48:10|210497.1|210347.1|210499.3|210349.3|210501.9|210351.9|210493.8|210343.8|26
1639475300000|2021-12-14 09:48:20|210499.1|210349.1|210498.6|210348.6|210500|210350|210497|210347|22
1639475310000|2021-12-14 09:48:30|210498.7|210348.7|210477.8|210327.8|210499.8|210349.8|210472.9|210322.9|23
1639475320000|2021-12-14 09:48:40|210477.6|210327.6|210483.8|210333.8|210485.6|210335.6|210474.1|210324.1|31
1639475330000|2021-12-14 09:48:50|210482.5|210332.5|210475.7|210325.7|210482.9|210332.9|210469.5|210319.5|26
1639475340000|2021-12-14 09:49:00|210475.4|210325.4|210469.1|210319.1|210476.8|210326.8|210469.1|210319.1|29
1639475350000|2021-12-14 09:49:10|210469.4|210319.4|210452.3|210302.3|210469.8|210319.8|210450.6|210300.6|24
1639475360000|2021-12-14 09:49:20|210452.8|210302.8|210467.5|210317.5|210477.4|210327.4|210450.7|210300.7|25
1639475370000|2021-12-14 09:49:30|210466.8|210316.8|210469.5|210319.5|210473.5|210323.5|210466|210316|20
1639475380000|2021-12-14 09:49:40|210470|210320|210470.2|210320.2|210479.5|210329.5|210467.1|210317.1|20
1639475390000|2021-12-14 09:49:50|210472.3|210322.3|210526|210376|210526|210376|210472.3|210322.3|32
1639475400000|2021-12-14 09:50:00|210524.8|210374.8|210535.3|210385.3|210536.2|210386.2|210521|210371|24
1639475410000|2021-12-14 09:50:10|210535.8|210385.8|210524.2|210374.2|210550.9|210400.9|210522|210372|28
1639475420000|2021-12-14 09:50:20|210521.5|210371.5|210514.4|210364.4|210523.3|210373.3|210514.4|210364.4|23
1639475430000|2021-12-14 09:50:30|210514|210364|210513.7|210363.7|210519.8|210369.8|210512.1|210362.1|19
1639475440000|2021-12-14 09:50:40|210514|210364|210512.9|210362.9|210522.2|210372.2|210510.7|210360.7|29
1639475450000|2021-12-14 09:50:50|210512.1|210362.1|210520.8|210370.8|210520.8|210370.8|210511|210361|21
1639475460000|2021-12-14 09:51:00|210521.1|210371.1|210535.4|210385.4|210536.2|210386.2|210514.3|210364.3|27
1639475470000|2021-12-14 09:51:10|210535.1|210385.1|210542.7|210392.7|210544|210394|210531.2|210381.2|23
1639475480000|2021-12-14 09:51:20|210540.4|210390.4|210540.5|210390.5|210546.7|210396.7|210536.7|210386.7|22
1639475490000|2021-12-14 09:51:30|210544.4|210394.4|210536|210386|210544.5|210394.5|210535.6|210385.6|28
1639475500000|2021-12-14 09:51:40|210535.3|210385.3|210521.2|210371.2|210535.6|210385.6|210516.5|210366.5|23
1639475510000|2021-12-14 09:51:50|210520.6|210370.6|210513.3|210363.3|210520.9|210370.9|210510.1|210360.1|25
1639475520000|2021-12-14 09:52:00|210513.6|210363.6|210519.8|210369.8|210521.1|210371.1|210513.5|210363.5|18
1639475530000|2021-12-14 09:52:10|210519.6|210369.6|210514.3|210364.3|210521|210371|210513.2|210363.2|24
1639475540000|2021-12-14 09:52:20|210514.8|210364.8|210526.7|210376.7|210545.4|210395.4|210514.8|210364.8|29
1639475550000|2021-12-14 09:52:30|210524.5|210374.5|210518.3|210368.3|210524.8|210374.8|210516|210366|29
1639475560000|2021-12-14 09:52:40|210517.9|210367.9|210517.1|210367.1|210519.1|210369.1|210517.1|210367.1|23
1639475570000|2021-12-14 09:52:50|210517.9|210367.9|210510.7|210360.7|210517.9|210367.9|210510.6|210360.6|19
1639475580000|2021-12-14 09:53:00|210510.6|210360.6|210508.3|210358.3|210510.6|210360.6|210507.4|210357.4|14
1639475590000|2021-12-14 09:53:10|210508|210358|210513.1|210363.1|210516.4|210366.4|210507.8|210357.8|22
1639475600000|2021-12-14 09:53:20|210508.5|210358.5|210520.7|210370.7|210520.7|210370.7|210508|210358|30
1639475610000|2021-12-14 09:53:30|210522.3|210372.3|210525|210375|210529.6|210379.6|210518|210368|26
1639475620000|2021-12-14 09:53:40|210530.3|210380.3|210527.6|210377.6|210530.4|210380.4|210524.7|210374.7|30
1639475630000|2021-12-14 09:53:50|210526.4|210376.4|210549.6|210399.6|210552.8|210402.8|210526.4|210376.4|26
1639475640000|2021-12-14 09:54:00|210547.3|210397.3|210538.9|210388.9|210548.3|210398.3|210536.4|210386.4|33
1639475650000|2021-12-14 09:54:10|210540|210390|210542|210392|210546.2|210396.2|210539.4|210389.4|17
1639475660000|2021-12-14 09:54:20|210542.9|210392.9|210559.1|210409.1|210560.8|210410.8|210542.1|210392.1|32
1639475670000|2021-12-14 09:54:30|210559.3|210409.3|210550|210400|210560.8|210410.8|210549.8|210399.8|28
1639475680000|2021-12-14 09:54:40|210550.4|210400.4|210536.7|210486.7|210583.1|210486.7|210528.6|210400.4|30
1639475690000|2021-12-14 09:54:50|210536.6|210486.6|210581|210431|210594.7|210487.7|210525.5|210424.5|28
1639475700000|2021-12-14 09:55:00|210581.3|210431.3|210582.2|210432.2|210589.7|210479.4|210519.6|210423.2|27
1639475710000|2021-12-14 09:55:10|210581.5|210431.5|210580.4|210430.4|210586.1|210479.1|210523.4|210427.7|17
1639475720000|2021-12-14 09:55:20|210579.7|210429.7|210551|210401|210580.3|210430.3|210542.3|210392.3|22
1639475730000|2021-12-14 09:55:30|210550.3|210400.3|210543.4|210393.4|210553.7|210403.7|210543.4|210393.4|23
1639475740000|2021-12-14 09:55:40|210537.4|210387.4|210468.5|210318.5|210548.1|210398.1|210463.7|210313.7|32
1639475750000|2021-12-14 09:55:50|210468.8|210318.8|210451.8|210301.8|210468.8|210318.8|210450.5|210300.5|32
1639475760000|2021-12-14 09:56:00|210454.1|210304.1|210447.3|210297.3|210457.7|210307.7|210445.9|210295.9|27
1639475770000|2021-12-14 09:56:10|210448.5|210298.5|210408.7|210258.7|210448.5|210298.5|210406.9|210256.9|30
1639475780000|2021-12-14 09:56:20|210407.2|210257.2|210367.9|210217.9|210407.2|210257.2|210359.8|210209.8|35
1639475790000|2021-12-14 09:56:30|210366.8|210216.8|210369.8|210219.8|210373.4|210223.4|210366.8|210216.8|26
1639475800000|2021-12-14 09:56:40|210370|210220|210370.9|210220.9|210373.6|210223.6|210370|210220|21
1639475810000|2021-12-14 09:56:50|210370.6|210220.6|210368.9|210218.9|210372.8|210222.8|210363.7|210213.7|26
1639475820000|2021-12-14 09:57:00|210369.9|210219.9|210372.2|210222.2|210373.3|210223.3|210365.9|210215.9|21
1639475830000|2021-12-14 09:57:10|210370.8|210220.8|210365.6|210215.6|210371.1|210221.1|210365.6|210215.6|22
1639475840000|2021-12-14 09:57:20|210366.6|210216.6|210422.7|210272.7|210428.1|210278.1|210365.7|210215.7|24
1639475850000|2021-12-14 09:57:30|210425.8|210275.8|210425.6|210275.6|210427.2|210277.2|210421.9|210271.9|18
1639475860000|2021-12-14 09:57:40|210426.2|210276.2|210455.4|210305.4|210463.1|210313.1|210426.2|210276.2|30
1639475870000|2021-12-14 09:57:50|210456.2|210306.2|210455.3|210305.3|210458.5|210308.5|210451.8|210301.8|19
1639475880000|2021-12-14 09:58:00|210456.2|210306.2|210456.7|210306.7|210461.9|210311.9|210455.8|210305.8|27
1639475890000|2021-12-14 09:58:10|210457|210307|210457.4|210307.4|210457.5|210307.5|210455.3|210305.3|21
1639475900000|2021-12-14 09:58:20|210456.3|210306.3|210443.2|210293.2|210465.3|210315.3|210442.2|210292.2|33
1639475910000|2021-12-14 09:58:30|210446.1|210296.1|210447.8|210297.8|210452.6|210302.6|210446.1|210296.1|30
1639475920000|2021-12-14 09:58:40|210448.1|210298.1|210430|210280|210450.4|210300.4|210428.6|210278.6|37
1639475930000|2021-12-14 09:58:50|210431.4|210281.4|210431.6|210281.6|210434.3|210284.3|210430.5|210280.5|34
1639475940000|2021-12-14 09:59:00|210432.9|210282.9|210433.5|210283.5|210439.8|210289.8|210430.5|210280.5|33
1639475950000|2021-12-14 09:59:10|210435.3|210285.3|210449.7|210299.7|210456.6|210306.6|210435.3|210285.3|28
1639475960000|2021-12-14 09:59:20|210449.1|210299.1|210462.3|210312.3|210462.7|210312.7|210449.1|210299.1|25
1639475970000|2021-12-14 09:59:30|210462.8|210312.8|210451.5|210301.5|210463.8|210313.8|210449|210299|31
1639475980000|2021-12-14 09:59:40|210452.7|210302.7|210448.6|210298.6|210452.7|210302.7|210444.3|210294.3|24
1639475990000|2021-12-14 09:59:50|210449|210299|210457.1|210307.1|210461.1|210311.1|210448.7|210298.7|35
1639476000000|2021-12-14 10:00:00|210452.2|210302.2|210461|210311|210461|210311|210449.3|210299.3|34
1639476010000|2021-12-14 10:00:10|210457.6|210307.6|210448.3|210298.3|210461.2|210311.2|210448.3|210298.3|27
1639476020000|2021-12-14 10:00:20|210453.7|210303.7|210379.4|210229.4|210456.2|210306.2|210377.4|210227.4|34
1639476030000|2021-12-14 10:00:30|210380.7|210230.7|210372|210222|210380.7|210230.7|210364.3|210214.3|33
1639476040000|2021-12-14 10:00:40|210366|210216|210334.3|210184.3|210366|210216|210332.5|210182.5|28
1639476050000|2021-12-14 10:00:50|210333.9|210183.9|210332.1|210182.1|210335.8|210185.8|210331|210181|25
1639476060000|2021-12-14 10:01:00|210333.4|210183.4|210403.1|210253.1|210405.5|210255.5|210330.5|210180.5|31
1639476070000|2021-12-14 10:01:10|210399.9|210249.9|210386.1|210236.1|210403.6|210253.6|210383.9|210233.9|30
1639476080000|2021-12-14 10:01:20|210386.6|210236.6|210384.8|210234.8|210389.3|210239.3|210383|210233|22
1639476090000|2021-12-14 10:01:30|210386|210236|210367.2|210217.2|210386|210236|210364.3|210214.3|30
1639476100000|2021-12-14 10:01:40|210368.1|210218.1|210364.7|210214.7|210369.3|210219.3|210355.7|210205.7|23
1639476110000|2021-12-14 10:01:50|210363.4|210213.4|210364.2|210214.2|210365.8|210215.8|210355.9|210205.9|19
1639476120000|2021-12-14 10:02:00|210366.9|210216.9|210369.3|210219.3|210373.3|210223.3|210363.3|210213.3|35
1639476130000|2021-12-14 10:02:10|210369.9|210219.9|210373.6|210223.6|210375.8|210225.8|210364.3|210214.3|33
1639476140000|2021-12-14 10:02:20|210373.7|210223.7|210374.4|210224.4|210377.3|210227.3|210370.7|210220.7|22
1639476150000|2021-12-14 10:02:30|210374.2|210224.2|210377.4|210227.4|210377.5|210227.5|210373.4|210223.4|19
1639476160000|2021-12-14 10:02:40|210377.7|210227.7|210404|210254|210409.4|210259.4|210375.8|210225.8|25
1639476170000|2021-12-14 10:02:50|210404.3|210254.3|210414.7|210264.7|210415.8|210265.8|210396.9|210246.9|30
1639476180000|2021-12-14 10:03:00|210417.1|210267.1|210320.2|210170.2|210417.1|210267.1|210314|210164|32
1639476190000|2021-12-14 10:03:10|210319.8|210169.8|210310.4|210160.4|210325.8|210175.8|210303.9|210153.9|30
1639476200000|2021-12-14 10:03:20|210312.4|210162.4|210317.4|210167.4|210317.4|210167.4|210311.7|210161.7|26
1639476210000|2021-12-14 10:03:30|210314.6|210164.6|210316.6|210166.6|210319.7|210169.7|210310.4|210160.4|21
1639476220000|2021-12-14 10:03:40|210319.9|210169.9|210316|210166|210322.2|210172.2|210312.1|210162.1|22
1639476230000|2021-12-14 10:03:50|210317.9|210167.9|210321.7|210171.7|210322.3|210172.3|210315.9|210165.9|18
1639476240000|2021-12-14 10:04:00|210320.9|210170.9|210315.9|210165.9|210324.9|210174.9|210314.7|210164.7|19
1639476250000|2021-12-14 10:04:10|210310.5|210160.5|210264.9|210114.9|210312.6|210162.6|210263.6|210113.6|30
1639476260000|2021-12-14 10:04:20|210264.3|210114.3|210266.1|210116.1|210270.5|210120.5|210264.3|210114.3|26
1639476270000|2021-12-14 10:04:30|210265.7|210115.7|210270.4|210120.4|210274|210124|210260.4|210110.4|31
1639476280000|2021-12-14 10:04:40|210268.9|210118.9|210232.9|210082.9|210272.7|210122.7|210228.8|210078.8|27
1639476290000|2021-12-14 10:04:50|210233|210083|210267.7|210117.7|210267.7|210117.7|210230.6|210080.6|35
1639476300000|2021-12-14 10:05:00|210266.8|210116.8|210263.6|210113.6|210269.7|210119.7|210259|210109|21
1639476310000|2021-12-14 10:05:10|210263.5|210113.5|210330.2|210180.2|210330.7|210180.7|210262.9|210112.9|32
1639476320000|2021-12-14 10:05:20|210329.6|210179.6|210282.7|210132.7|210332.2|210182.2|210266.5|210116.5|29
1639476330000|2021-12-14 10:05:30|210282.1|210132.1|210275.5|210125.5|210282.1|210132.1|210274.5|210124.5|23
1639476340000|2021-12-14 10:05:40|210277.2|210127.2|210277.4|210127.4|210280.5|210130.5|210273.9|210123.9|23
1639476350000|2021-12-14 10:05:50|210276.5|210126.5|210277.8|210127.8|210277.8|210127.8|210273.5|210123.5|21
1639476360000|2021-12-14 10:06:00|210278.1|210128.1|210238.9|210088.9|210278.7|210128.7|210230.8|210080.8|33
1639476370000|2021-12-14 10:06:10|210239.3|210089.3|210229.1|210079.1|210242.5|210092.5|210228|210078|32
1639476380000|2021-12-14 10:06:20|210230|210080|210235.4|210085.4|210239.7|210089.7|210228.3|210078.3|30
1639476390000|2021-12-14 10:06:30|210237.8|210087.8|210108.7|209958.7|210237.8|210087.8|210101.4|209951.4|26
1639476400000|2021-12-14 10:06:40|210131|209981|210181.3|210031.3|210187.2|210037.2|210123.9|209973.9|35
1639476410000|2021-12-14 10:06:50|210181.5|210031.5|210180.2|210030.2|210181.5|210031.5|210176.9|210026.9|24
1639476420000|2021-12-14 10:07:00|210180.8|210030.8|210180.1|210030.1|210181.9|210031.9|210170|210020|25
1639476430000|2021-12-14 10:07:10|210180|210030|210178.5|210028.5|210181|210031|210175.3|210025.3|25
1639476440000|2021-12-14 10:07:20|210177.7|210027.7|210184.8|210034.8|210187.6|210037.6|210175.9|210025.9|27
1639476450000|2021-12-14 10:07:30|210183.4|210033.4|210164.6|210014.6|210186|210036|210164.6|210014.6|24
1639476460000|2021-12-14 10:07:40|210164|210014|210167.8|210017.8|210168.9|210018.9|210163.3|210013.3|23
1639476470000|2021-12-14 10:07:50|210167.6|210017.6|210164.9|210014.9|210169.5|210019.5|210163.8|210013.8|25
1639476480000|2021-12-14 10:08:00|210164.8|210014.8|210141.8|209991.8|210165.2|210015.2|210129.4|209979.4|28
1639476490000|2021-12-14 10:08:10|210140.4|209990.4|210133.7|209983.7|210140.4|209990.4|210133.5|209983.5|24
1639476500000|2021-12-14 10:08:20|210133.8|209983.8|210137.3|209987.3|210139.8|209989.8|210133.8|209983.8|22
1639476510000|2021-12-14 10:08:30|210137.4|209987.4|210091.7|209941.7|210138.2|209988.2|210089.6|209939.6|31
1639476520000|2021-12-14 10:08:40|210092.6|209942.6|210071.1|209921.1|210093.3|209943.3|210061.6|209911.6|35
1639476530000|2021-12-14 10:08:50|210072.1|209922.1|210092.9|209942.9|210094.8|209944.8|210069.6|209919.6|35
1639476540000|2021-12-14 10:09:00|210087.5|209937.5|210074.4|209924.4|210089.1|209939.1|210068.2|209918.2|29
1639476550000|2021-12-14 10:09:10|210073.7|209923.7|210046.8|209896.8|210076.1|209926.1|210045.3|209895.3|34
1639476560000|2021-12-14 10:09:20|210042.4|209892.4|210004.5|209854.5|210044.9|209894.9|209998.4|209848.4|31
1639476570000|2021-12-14 10:09:30|210005|209855|209990.7|209840.7|210009.4|209859.4|209988.5|209838.5|25
1639476580000|2021-12-14 10:09:40|209991.1|209841.1|210012.2|209862.2|210014.4|209864.4|209985.9|209835.9|31
1639476590000|2021-12-14 10:09:50|210012.9|209862.9|210004.3|209854.3|210014.1|209864.1|210004.3|209854.3|31
1639476600000|2021-12-14 10:10:00|210003.7|209853.7|210066.1|209916.1|210068.8|209918.8|210003.7|209853.7|25
1639476610000|2021-12-14 10:10:10|210066.9|209916.9|210072.7|209922.7|210075.3|209925.3|210060.9|209910.9|29
1639476620000|2021-12-14 10:10:20|210071.8|209921.8|210071.3|209921.3|210073.1|209923.1|210067|209917|31
1639476630000|2021-12-14 10:10:30|210070.9|209920.9|210063.3|209913.3|210070.9|209920.9|210062.1|209912.1|29
1639476640000|2021-12-14 10:10:40|210063.5|209913.5|210070.6|209920.6|210072.9|209922.9|210062.3|209912.3|25
1639476650000|2021-12-14 10:10:50|210071.6|209921.6|210072.2|209922.2|210072.6|209922.6|210068.5|209918.5|32
1639476660000|2021-12-14 10:11:00|210072.3|209922.3|210078.2|209928.2|210083.2|209933.2|210069.1|209919.1|27
1639476670000|2021-12-14 10:11:10|210078.5|209928.5|210081.7|209931.7|210085.2|209935.2|210078.2|209928.2|18
1639476680000|2021-12-14 10:11:20|210082.7|209932.7|210103.2|209953.2|210112.9|209962.9|210080.5|209930.5|27
1639476690000|2021-12-14 10:11:30|210102.7|209952.7|210101.7|209951.7|210105.2|209955.2|210101.7|209951.7|20
1639476700000|2021-12-14 10:11:40|210103.3|209953.3|210012.1|209862.1|210103.7|209953.7|210007.7|209857.7|21
1639476710000|2021-12-14 10:11:50|210009.7|209859.7|210022.2|209872.2|210023.2|209873.2|210009.7|209859.7|34
1639476720000|2021-12-14 10:12:00|210021.6|209871.6|210032.4|209882.4|210048.6|209898.6|210021.6|209871.6|30
1639476730000|2021-12-14 10:12:10|210032.7|209882.7|210045.4|209895.4|210045.4|209895.4|210031|209881|27
1639476740000|2021-12-14 10:12:20|210042.4|209892.4|210042.9|209892.9|210046.2|209896.2|210038.4|209888.4|22
1639476750000|2021-12-14 10:12:30|210043|209893|210080.2|209930.2|210080.2|209930.2|210042.2|209892.2|29
1639476760000|2021-12-14 10:12:40|210080.7|209930.7|210083.6|209933.6|210084.1|209934.1|210075.1|209925.1|21
1639476770000|2021-12-14 10:12:50|210084.2|209934.2|210082.5|209932.5|210089.2|209939.2|210071.1|209921.1|26
1639476780000|2021-12-14 10:13:00|210084|209934|210077|209927|210086.3|209936.3|210077|209927|26
1639476790000|2021-12-14 10:13:10|210078.2|209928.2|210119.7|209969.7|210123.7|209973.7|210078.2|209928.2|30
1639476800000|2021-12-14 10:13:20|210120.7|209970.7|210116.6|209966.6|210120.7|209970.7|210115.8|209965.8|29
1639476810000|2021-12-14 10:13:30|210115.9|209965.9|210158.1|210008.1|210158.1|210008.1|210115.9|209965.9|23
1639476820000|2021-12-14 10:13:40|210156.3|210006.3|210138.7|209988.7|210156.3|210036.2|210086.2|209972.7|34
1639476830000|2021-12-14 10:13:50|210139.7|209989.7|210138.8|209988.8|210140.1|209990.1|210133.2|209983.2|29
1639476840000|2021-12-14 10:14:00|210138.9|209988.9|210124.1|209974.1|210142.1|209992.1|210120|209970|34
1639476850000|2021-12-14 10:14:10|210124.3|209974.3|210121.2|209971.2|210124.3|209974.3|210117.3|209967.3|34
1639476860000|2021-12-14 10:14:20|210120.7|209970.7|210121.7|209971.7|210121.7|209971.7|210119.9|209969.9|28
1639476870000|2021-12-14 10:14:30|210105.2|209955.2|210104.7|209954.7|210107.7|209957.7|210095.9|209945.9|29
1639476880000|2021-12-14 10:14:40|210105.7|209955.7|210105.3|209955.3|210106.7|209956.7|210103.4|209953.4|18
1639476890000|2021-12-14 10:14:50|210104.7|209954.7|210099.6|209949.6|210106.9|209956.9|210097|209947|14
1639476900000|2021-12-14 10:15:00|210098|209948|210093.8|209943.8|210107.7|209957.7|210092.8|209942.8|33
1639476910000|2021-12-14 10:15:10|210095.2|209945.2|210102.4|209952.4|210104.4|209954.4|210093.7|209943.7|27
1639476920000|2021-12-14 10:15:20|210103.3|209953.3|210137.7|209987.7|210141.2|209991.2|210103.3|209953.3|22
1639476930000|2021-12-14 10:15:30|210138.4|209988.4|210136.9|209986.9|210138.4|209988.4|210129|209979|26
1639476940000|2021-12-14 10:15:40|210136|209986|210173.5|210023.5|210173.5|210023.5|210133|209983|18
1639476950000|2021-12-14 10:15:50|210175|210025|210179.2|210029.2|210186.2|210036.2|210169.8|210019.8|31
1639476960000|2021-12-14 10:16:00|210178.8|210028.8|210184.3|210034.3|210185|210035|210170.9|210020.9|21
1639476970000|2021-12-14 10:16:10|210182.8|210032.8|210228.1|210078.1|210230.7|210080.7|210179.4|210029.4|32
1639476980000|2021-12-14 10:16:20|210229.1|210079.1|210230.8|210080.8|210230.9|210080.9|210227.7|210077.7|21
1639476990000|2021-12-14 10:16:30|210231|210081|210229.7|210079.7|210232.5|210082.5|210228.2|210078.2|23
1639477000000|2021-12-14 10:16:40|210229.6|210079.6|210238|210088|210240.4|210090.4|210229.3|210079.3|29
1639477010000|2021-12-14 10:16:50|210238.1|210088.1|210235.6|210085.6|210239|210089|210233.9|210083.9|33
1639477020000|2021-12-14 10:17:00|210243.1|210093.1|210239.4|210089.4|210243.1|210093.1|210221.3|210071.3|29
1639477030000|2021-12-14 10:17:10|210240.4|210090.4|210213.8|210063.8|210242.5|210092.5|210208.3|210058.3|27
1639477040000|2021-12-14 10:17:20|210212.3|210062.3|210213.2|210063.2|210217.3|210067.3|210211.3|210061.3|25
1639477050000|2021-12-14 10:17:30|210213.4|210063.4|210206|210056|210213.8|210063.8|210200|210050|33
1639477060000|2021-12-14 10:17:40|210205.8|210055.8|210206.9|210056.9|210212|210062|210199.1|210049.1|22
1639477070000|2021-12-14 10:17:50|210206.5|210056.5|210184.9|210034.9|210207.3|210057.3|210173.3|210023.3|32
1639477080000|2021-12-14 10:18:00|210187|210037|210178.7|210028.7|210189.2|210039.2|210175.6|210025.6|34
1639477090000|2021-12-14 10:18:10|210179.3|210029.3|210189.5|210039.5|210189.7|210039.7|210179.3|210029.3|21
1639477100000|2021-12-14 10:18:20|210189.6|210039.6|210193.4|210043.4|210196.2|210046.2|210188.1|210038.1|28
1639477110000|2021-12-14 10:18:30|210192.7|210042.7|210193.9|210043.9|210195|210045|210192.7|210042.7|23
1639477120000|2021-12-14 10:18:40|210193.4|210043.4|210192.2|210042.2|210194.9|210044.9|210190.7|210040.7|26
1639477130000|2021-12-14 10:18:50|210191.7|210041.7|210194.7|210044.7|210195.6|210045.6|210191.7|210041.7|13
1639477140000|2021-12-14 10:19:00|210193.9|210043.9|210191|210041|210194.3|210044.3|210185.9|210035.9|16
1639477150000|2021-12-14 10:19:10|210191.1|210041.1|210187|210037|210191.1|210041.1|210186.6|210036.6|16
1639477160000|2021-12-14 10:19:20|210184.7|210034.7|210184.8|210034.8|210186.5|210036.5|210182.7|210032.7|15
1639477170000|2021-12-14 10:19:30|210184.2|210034.2|210187.1|210037.1|210187.8|210037.8|210184.2|210034.2|13
1639477180000|2021-12-14 10:19:40|210186.5|210036.5|210186.9|210036.9|210189.9|210039.9|210185.6|210035.6|24
1639477190000|2021-12-14 10:19:50|210187.3|210037.3|210188.8|210038.8|210189.9|210039.9|210186.1|210036.1|21
1639477200000|2021-12-14 10:20:00|210189.2|210039.2|210181.1|210031.1|210190.4|210040.4|210179|210029|31
1639477210000|2021-12-14 10:20:10|210181.9|210031.9|210185.4|210035.4|210185.7|210035.7|210181.2|210031.2|16
1639477220000|2021-12-14 10:20:20|210183.2|210033.2|210186.9|210036.9|210186.9|210036.9|210180.8|210030.8|21
1639477230000|2021-12-14 10:20:30|210189.8|210039.8|210189.6|210039.6|210191.1|210041.1|210187|210037|31
1639477240000|2021-12-14 10:20:40|210189.4|210039.4|210186.3|210036.3|210189.7|210039.7|210183.4|210033.4|22
1639477250000|2021-12-14 10:20:50|210186.8|210036.8|210184.6|210034.6|210187.3|210037.3|210183.6|210033.6|24
1639477260000|2021-12-14 10:21:00|210183.6|210033.6|210072.5|209922.5|210183.8|210033.8|210063|209913|34
1639477270000|2021-12-14 10:21:10|210075.8|209925.8|210070.8|209920.8|210080.3|209930.3|210069.1|209919.1|36
1639477280000|2021-12-14 10:21:20|210071.3|209921.3|210075.6|209925.6|210076.7|209926.7|210070.1|209920.1|29
1639477290000|2021-12-14 10:21:30|210076.4|209926.4|210074.1|209924.1|210077.3|209927.3|210072.7|209922.7|32
1639477300000|2021-12-14 10:21:40|210074|209924|210070.8|209920.8|210075.7|209925.7|210068.4|209918.4|22
1639477310000|2021-12-14 10:21:50|210070.3|209920.3|210071.8|209921.8|210072.1|209922.1|210068.7|209918.7|23
1639477320000|2021-12-14 10:22:00|210071.7|209921.7|210072.7|209922.7|210073.6|209923.6|210070.5|209920.5|18
1639477330000|2021-12-14 10:22:10|210072.6|209922.6|210073|209923|210076.1|209926.1|210072.6|209922.6|21
1639477340000|2021-12-14 10:22:20|210072.8|209922.8|210152.2|210002.2|210153|210003|210072.7|209922.7|24
1639477350000|2021-12-14 10:22:30|210151.9|210001.9|210163.6|210013.6|210166.8|210016.8|210151.9|210001.9|28
1639477360000|2021-12-14 10:22:40|210163.8|210013.8|210163.8|210013.8|210164.2|210014.2|210161.7|210011.7|22
1639477370000|2021-12-14 10:22:50|210162.8|210012.8|210164.8|210014.8|210164.9|210014.9|210161.5|210011.5|17
1639477380000|2021-12-14 10:23:00|210165|210015|210170.1|210020.1|210170.9|210020.9|210164.6|210014.6|26
1639477390000|2021-12-14 10:23:10|210180.5|210030.5|210180.3|210030.3|210189.2|210039.2|210179.9|210029.9|33
1639477400000|2021-12-14 10:23:20|210180|210030|210200.5|210050.5|210200.5|210050.5|210178.9|210028.9|27
1639477410000|2021-12-14 10:23:30|210198.6|210048.6|210178.2|210028.2|210201.7|210051.7|210177.4|210027.4|30
1639477420000|2021-12-14 10:23:40|210179.2|210029.2|210174.2|210024.2|210179.6|210029.6|210174.2|210024.2|17
1639477430000|2021-12-14 10:23:50|210174.1|210024.1|210174.8|210024.8|210176.8|210026.8|210174.1|210024.1|15
1639477440000|2021-12-14 10:24:00|210174.7|210024.7|210171.1|210021.1|210174.7|210024.7|210170|210020|24
1639477450000|2021-12-14 10:24:10|210171.6|210021.6|210134.9|209984.9|210176.7|210026.7|210134.9|209984.9|30
1639477460000|2021-12-14 10:24:20|210136|209986|210141.3|209991.3|210146.1|209996.1|210135.2|209985.2|30
1639477470000|2021-12-14 10:24:30|210145.7|209995.7|210142.9|209992.9|210146.1|209996.1|210140.2|209990.2|28
1639477480000|2021-12-14 10:24:40|210141.6|209991.6|210144.8|209994.8|210146.4|209996.4|210140.2|209990.2|21
1639477490000|2021-12-14 10:24:50|210145.3|209995.3|210142.5|209992.5|210145.3|209995.3|210141.1|209991.1|17
1639477500000|2021-12-14 10:25:00|210141.9|209991.9|210146.9|209996.9|210147|209997|210137.6|209987.6|21
1639477510000|2021-12-14 10:25:10|210147.3|209997.3|210148.9|209998.9|210149.2|209999.2|210146.4|209996.4|23
1639477520000|2021-12-14 10:25:20|210149.3|209999.3|210144.9|209994.9|210149.3|209999.3|210144.4|209994.4|25
1639477530000|2021-12-14 10:25:30|210145.3|209995.3|210145.5|209995.5|210146.6|209996.6|210144.7|209994.7|14
1639477540000|2021-12-14 10:25:40|210145.7|209995.7|210145.4|209995.4|210145.7|209995.7|210144.3|209994.3|9
1639477550000|2021-12-14 10:25:50|210145.9|209995.9|210148.4|209998.4|210152.9|210002.9|210142.5|209992.5|18
1639477560000|2021-12-14 10:26:00|210148.3|209998.3|210147.4|209997.4|210149.6|209999.6|210146.6|209996.6|25
1639477570000|2021-12-14 10:26:10|210147.3|209997.3|210147.7|209997.7|210148.4|209998.4|210146.6|209996.6|26
1639477580000|2021-12-14 10:26:20|210147.4|209997.4|210145.5|209995.5|210148.9|209998.9|210145.5|209995.5|20
1639477590000|2021-12-14 10:26:30|210147.2|209997.2|210147.7|209997.7|210149|209999|210145.7|209995.7|27
1639477600000|2021-12-14 10:26:40|210147.9|209997.9|210148.8|209998.8|210148.8|209998.8|210145.2|209995.2|13
1639477610000|2021-12-14 10:26:50|210150.2|210000.2|210147|209997|210150.2|210000.2|210146.5|209996.5|9
1639477620000|2021-12-14 10:27:00|210146.3|209996.3|210148|209998|210148|209998|210143|209993|23
1639477630000|2021-12-14 10:27:10|210147.9|209997.9|210147.8|209997.8|210148.5|209998.5|210146.4|209996.4|15
1639477640000|2021-12-14 10:27:20|210147.9|209997.9|210152.7|210002.7|210153.3|210003.3|210144.3|209994.3|21
1639477650000|2021-12-14 10:27:30|210151|210001|210152.3|210002.3|210153.1|210003.1|210151|210001|18
1639477660000|2021-12-14 10:27:40|210158.5|210008.5|210151.1|210001.1|210158.5|210008.5|210151.1|210001.1|15
1639477670000|2021-12-14 10:27:50|210150.4|210000.4|210146.6|209996.6|210151.7|210001.7|210146.6|209996.6|19
1639477680000|2021-12-14 10:28:00|210146.7|209996.7|210140.5|209990.5|210151.6|210001.6|210139.4|209989.4|23
1639477690000|2021-12-14 10:28:10|210140.8|209990.8|210131|209981|210142.2|209992.2|210129.8|209979.8|20
1639477700000|2021-12-14 10:28:20|210130.2|209980.2|210118.9|209968.9|210136|209986|210116.1|209966.1|22
1639477710000|2021-12-14 10:28:30|210118.7|209968.7|210077.4|209927.4|210118.7|209968.7|210076|209926|32
1639477720000|2021-12-14 10:28:40|210075|209925|210074.1|209924.1|210075.6|209925.6|210074.1|209924.1|24
1639477730000|2021-12-14 10:28:50|210073.5|209923.5|210114.5|209964.5|210115.3|210013.2|210063.2|209923.1|30
1639477740000|2021-12-14 10:29:00|210114.1|209964.1|210116.2|209966.2|210116.2|210017.7|210061.2|209960.8|23
1639477750000|2021-12-14 10:29:10|210116.3|209966.3|210113.4|209963.4|210124.3|209974.3|210108.1|209958.1|26
1639477760000|2021-12-14 10:29:20|210112.4|209962.4|210113.1|209963.1|210115.9|209965.9|210111.2|209961.2|22
1639477770000|2021-12-14 10:29:30|210111.5|209961.5|210109.7|209959.7|210114.1|209964.1|210109.6|209959.6|28
1639477780000|2021-12-14 10:29:40|210115.8|209965.8|210112.1|209962.1|210117.1|209967.1|210112.1|209962.1|24
1639477790000|2021-12-14 10:29:50|210112.2|209962.2|210117|209967|210117|209967|210110.6|209960.6|19
1639477800000|2021-12-14 10:30:00|210112.5|209962.5|210132|209982|210139.8|209989.8|210103|209953|27
1639477810000|2021-12-14 10:30:10|210132.1|209982.1|210135.4|209985.4|210143.8|209993.8|210132.1|209982.1|18
1639477820000|2021-12-14 10:30:20|210135.3|209985.3|210134.3|209984.3|210138.4|209988.4|210133.6|209983.6|24
1639477830000|2021-12-14 10:30:30|210134.6|209984.6|210135.5|209985.5|210135.5|209985.5|210133.5|209983.5|13
1639477840000|2021-12-14 10:30:40|210135.6|209985.6|210131.2|209981.2|210135.6|209985.6|210129.6|209979.6|20
1639477850000|2021-12-14 10:30:50|210131.8|209981.8|210116.8|209966.8|210131.8|209981.8|210113|209963|22
1639477860000|2021-12-14 10:31:00|210117.4|209967.4|210116.5|209966.5|210120.6|209970.6|210115.3|209965.3|26
1639477870000|2021-12-14 10:31:10|210116.4|209966.4|210111.5|209961.5|210118|209968|210111.5|209961.5|15
1639477880000|2021-12-14 10:31:20|210110.2|209960.2|210111.2|209961.2|210114.7|209964.7|210109.7|209959.7|27
1639477890000|2021-12-14 10:31:30|210111.9|209961.9|210045|209895|210111.9|209961.9|210037.7|209887.7|29
1639477900000|2021-12-14 10:31:40|210044.7|209894.7|210071.7|209921.7|210073.1|209923.1|210043.3|209893.3|26
1639477910000|2021-12-14 10:31:50|210072.1|209922.1|210070.2|209920.2|210075|209925|210066.2|209916.2|29
1639477920000|2021-12-14 10:32:00|210070.1|209920.1|210077.5|209927.5|210077.5|209927.5|210058|209908|32
1639477930000|2021-12-14 10:32:10|210077.1|209927.1|210079.3|209929.3|210080.8|209930.8|210071.9|209921.9|30
1639477940000|2021-12-14 10:32:20|210078.9|209928.9|210078.9|209928.9|210080.8|209930.8|210078.9|209928.9|23
1639477950000|2021-12-14 10:32:30|210079.8|209929.8|210077.6|209927.6|210079.8|209929.8|210074.1|209924.1|18
1639477960000|2021-12-14 10:32:40|210079.3|209929.3|210078.2|209928.2|210079.3|209929.3|210073.2|209923.2|13
1639477970000|2021-12-14 10:32:50|210078.5|209928.5|210061.7|209911.7|210079.3|209929.3|210055.9|209905.9|31
1639477980000|2021-12-14 10:33:00|210063.7|209913.7|210083.1|209933.1|210084.7|209934.7|210063.7|209913.7|21
1639477990000|2021-12-14 10:33:10|210083.5|209933.5|210119.6|209969.6|210120.2|209970.2|210083.5|209933.5|21
1639478000000|2021-12-14 10:33:20|210120.1|209970.1|210120.5|209970.5|210121|209971|210119.8|209969.8|20
1639478010000|2021-12-14 10:33:30|210120.6|209970.6|210088.4|209938.4|210120.7|209970.7|210086.1|209936.1|33
1639478020000|2021-12-14 10:33:40|210089.7|209939.7|210080.4|209930.4|210090.3|209940.3|210080.4|209930.4|29
1639478030000|2021-12-14 10:33:50|210083.1|209933.1|210080.6|209930.6|210085.7|209935.7|210080.6|209930.6|24
1639478040000|2021-12-14 10:34:00|210081.8|209931.8|210079.1|209929.1|210082.1|209932.1|210078.1|209928.1|28
1639478050000|2021-12-14 10:34:10|210080.2|209930.2|210069.4|209919.4|210080.7|209930.7|210064.3|209914.3|29
1639478060000|2021-12-14 10:34:20|210070.1|209920.1|210068.5|209918.5|210070.1|209920.1|210067.8|209917.8|11
1639478070000|2021-12-14 10:34:30|210062.6|209912.6|210062.4|209912.4|210064.1|209914.1|210059.4|209909.4|13
1639478080000|2021-12-14 10:34:40|210063.8|209913.8|210075.2|209925.2|210075.8|209925.8|210063.8|209913.8|26
1639478090000|2021-12-14 10:34:50|210074.6|209924.6|210073.9|209923.9|210075.7|209925.7|210072.6|209922.6|22
1639478100000|2021-12-14 10:35:00|210081.9|209931.9|210093.2|209943.2|210096.6|209946.6|210081.9|209931.9|16
1639478110000|2021-12-14 10:35:10|210093|209943|210093.1|209943.1|210093.1|209943.1|210092.3|209942.3|14
1639478120000|2021-12-14 10:35:20|210092.9|209942.9|210087.8|209937.8|210093.2|209943.2|210087.8|209937.8|16
1639478130000|2021-12-14 10:35:30|210086.9|209936.9|210085.9|209935.9|210088.1|209938.1|210083.4|209933.4|28
1639478140000|2021-12-14 10:35:40|210088.2|209938.2|210088.4|209938.4|210091.9|209941.9|210088.2|209938.2|25
1639478150000|2021-12-14 10:35:50|210087.2|209937.2|210084.9|209934.9|210087.4|209937.4|210084.7|209934.7|22
1639478160000|2021-12-14 10:36:00|210083.9|209933.9|210078.5|209928.5|210091.6|209941.6|210078.5|209928.5|30
1639478170000|2021-12-14 10:36:10|210075.1|209925.1|210075.5|209925.5|210077.1|209927.1|210075.1|209925.1|24
1639478180000|2021-12-14 10:36:20|210075.2|209925.2|210072.5|209922.5|210075.9|209925.9|210072.5|209922.5|22
1639478190000|2021-12-14 10:36:30|210072|209922|210094.4|209944.4|210094.5|209944.5|210072|209922|23
1639478200000|2021-12-14 10:36:40|210093.7|209943.7|210095.2|209945.2|210096.1|209946.1|210093.5|209943.5|19
1639478210000|2021-12-14 10:36:50|210095|209945|210097.8|209947.8|210097.8|209947.8|210094.2|209944.2|15
1639478220000|2021-12-14 10:37:00|210094|209944|210076.1|209926.1|210094|209944|210072.8|209922.8|24
1639478230000|2021-12-14 10:37:10|210075.9|209925.9|210089.6|209939.6|210096.9|209946.9|210075.9|209925.9|24
1639478240000|2021-12-14 10:37:20|210088.6|209938.6|210087.2|209937.2|210090|209940|210085.5|209935.5|30
1639478250000|2021-12-14 10:37:30|210086.7|209936.7|210092.3|209942.3|210094.4|209944.4|210086|209936|27
1639478260000|2021-12-14 10:37:40|210093.3|209943.3|210088.4|209938.4|210094|209944|210088.4|209938.4|17
1639478270000|2021-12-14 10:37:50|210088.3|209938.3|210090.3|209940.3|210092.3|209942.3|210088.3|209938.3|11
1639478280000|2021-12-14 10:38:00|210089.3|209939.3|210099|209949|210099.1|209949.1|210085.6|209935.6|20
1639478290000|2021-12-14 10:38:10|210116.5|209966.5|210122|209972|210123.7|209973.7|210116.5|209966.5|31
1639478300000|2021-12-14 10:38:20|210122.4|209972.4|210123|209973|210124.2|209974.2|210122.2|209972.2|25
1639478310000|2021-12-14 10:38:30|210123.1|209973.1|210119.7|209969.7|210123.3|209973.3|210118.5|209968.5|27
1639478320000|2021-12-14 10:38:40|210118|209968|210116|209966|210120.1|209970.1|210109.4|209959.4|28
1639478330000|2021-12-14 10:38:50|210115.2|209965.2|210113.2|209963.2|210117.3|209967.3|210112.6|209962.6|20
1639478340000|2021-12-14 10:39:00|210115.1|209965.1|210148.9|209998.9|210155|210005|210115|209965|26
1639478350000|2021-12-14 10:39:10|210149.7|209999.7|210147.4|209997.4|210149.7|209999.7|210146.4|209996.4|22
1639478360000|2021-12-14 10:39:20|210148.6|209998.6|210131.2|209981.2|210148.6|209998.6|210131|209981|16
1639478370000|2021-12-14 10:39:30|210131.8|209981.8|210133.4|209983.4|210134.5|209984.5|210131.7|209981.7|16
1639478380000|2021-12-14 10:39:40|210134.1|209984.1|210139|209989|210140.8|209990.8|210125.9|209975.9|21
1639478390000|2021-12-14 10:39:50|210138.4|209988.4|210139.7|209989.7|210140.6|209990.6|210138.4|209988.4|24
1639478400000|2021-12-14 10:40:00|210139.2|209989.2|210132.9|209982.9|210140.9|209990.9|210132|209982|18
1639478410000|2021-12-14 10:40:10|210133.1|209983.1|210136.9|209986.9|210137.7|209987.7|210132.5|209982.5|14
1639478420000|2021-12-14 10:40:20|210137.6|209987.6|210137.4|209987.4|210139.1|209989.1|210137.3|209987.3|9
1639478430000|2021-12-14 10:40:30|210138|209988|210138|209988|210139.9|209989.9|210134.4|209984.4|22
1639478440000|2021-12-14 10:40:40|210137.7|209987.7|210133.2|209983.2|210137.8|209987.8|210128.5|209978.5|17
1639478450000|2021-12-14 10:40:50|210134.4|209984.4|210129.4|209979.4|210134.4|209984.4|210121.2|209971.2|18
1639478460000|2021-12-14 10:41:00|210130.5|209980.5|210132.6|209982.6|210133.9|209983.9|210130.5|209980.5|20
1639478470000|2021-12-14 10:41:10|210133.1|209983.1|210133.4|209983.4|210134.4|209984.4|210131|209981|23
1639478480000|2021-12-14 10:41:20|210134.1|209984.1|210134.7|209984.7|210135.3|209985.3|210133.5|209983.5|18
1639478490000|2021-12-14 10:41:30|210134.6|209984.6|210135.5|209985.5|210135.6|209985.6|210132.5|209982.5|14
1639478500000|2021-12-14 10:41:40|210136|209986|210133.5|209983.5|210136|209986|210129.2|209979.2|20
1639478510000|2021-12-14 10:41:50|210136.4|209986.4|210134.8|209984.8|210139.2|209989.2|210134.2|209984.2|18
1639478520000|2021-12-14 10:42:00|210135.5|209985.5|210136.3|209986.3|210137.9|209987.9|210135.1|209985.1|19
1639478530000|2021-12-14 10:42:10|210134.3|209984.3|210135.1|209985.1|210135.4|209985.4|210134.2|209984.2|18
1639478540000|2021-12-14 10:42:20|210134.8|209984.8|210129.4|209979.4|210134.8|209984.8|210129.4|209979.4|12
1639478550000|2021-12-14 10:42:30|210131.6|209981.6|210130.9|209980.9|210136|209986|210126.5|209976.5|18
1639478560000|2021-12-14 10:42:40|210130.2|209980.2|210135.3|209985.3|210137.7|209987.7|210128.7|209978.7|20
1639478570000|2021-12-14 10:42:50|210135.9|209985.9|210137.8|209987.8|210138.8|209988.8|210135.9|209985.9|18
1639478580000|2021-12-14 10:43:00|210137.6|209987.6|210134.8|209984.8|210138.5|209988.5|210133.6|209983.6|19
1639478590000|2021-12-14 10:43:10|210134.5|209984.5|210132.8|209982.8|210137.2|209987.2|210132.8|209982.8|18
1639478600000|2021-12-14 10:43:20|210133|209983|210132.9|209982.9|210135.3|209985.3|210131.2|209981.2|21
1639478610000|2021-12-14 10:43:30|210133|209983|210138.1|209988.1|210138.7|209988.7|210133|209983|25
1639478620000|2021-12-14 10:43:40|210138.5|209988.5|210140|209990|210142.7|209992.7|210137.5|209987.5|32
1639478630000|2021-12-14 10:43:50|210139.7|209989.7|210137.2|209987.2|210143.4|209993.4|210133.6|209983.6|21
1639478640000|2021-12-14 10:44:00|210136.5|209986.5|210137.2|209987.2|210137.2|209987.2|210134|209984|17
1639478650000|2021-12-14 10:44:10|210136.4|209986.4|210138.8|209988.8|210149.8|209999.8|210131.8|209981.8|29
1639478660000|2021-12-14 10:44:20|210139.3|209989.3|210132|209982|210142.6|209992.6|210125.6|209975.6|27
1639478670000|2021-12-14 10:44:30|210134.4|209984.4|210125|209975|210137|209987|210119.7|209969.7|23
1639478680000|2021-12-14 10:44:40|210128.1|209978.1|210130.3|209980.3|210132.7|209982.7|210127.7|209977.7|19
1639478690000|2021-12-14 10:44:50|210129.9|209979.9|210117.4|209967.4|210130.1|209980.1|210113.1|209963.1|13
1639478700000|2021-12-14 10:45:00|210119.2|209969.2|210038.7|209888.7|210121.6|209971.6|210037.6|209887.6|33
1639478710000|2021-12-14 10:45:10|210038.4|209888.4|210039.8|209889.8|210043.1|209893.1|210033.6|209883.6|19
1639478720000|2021-12-14 10:45:20|210041|209891|210044.5|209894.5|210049.7|209899.7|210040.2|209890.2|24
1639478730000|2021-12-14 10:45:30|210044.6|209894.6|210046.6|209896.6|210047.5|209897.5|210043.3|209893.3|23
1639478740000|2021-12-14 10:45:40|210046.4|209896.4|210061.6|209911.6|210061.6|209911.6|210041.9|209891.9|24
1639478750000|2021-12-14 10:45:50|210060.2|209910.2|210050.3|209900.3|210060.2|209910.2|210049.6|209899.6|28
1639478760000|2021-12-14 10:46:00|210051.4|209901.4|210055|209905|210060.2|209910.2|210051.2|209901.2|29
1639478770000|2021-12-14 10:46:10|210055.7|209905.7|210054|209904|210058|209908|210046.1|209896.1|19
1639478780000|2021-12-14 10:46:20|210053.4|209903.4|210052.7|209902.7|210054.1|209904.1|210052.2|209902.2|20
1639478790000|2021-12-14 10:46:30|210052.8|209902.8|210054.5|209904.5|210056.5|209906.5|210051.3|209901.3|20
1639478800000|2021-12-14 10:46:40|210055.9|209905.9|210054.4|209904.4|210055.9|209905.9|210052.1|209902.1|27
1639478810000|2021-12-14 10:46:50|210053.3|209903.3|210141.7|209991.7|210143.5|209993.5|210053.3|209903.3|33
1639478820000|2021-12-14 10:47:00|210142.6|209992.6|210148.7|209998.7|210149.2|209999.2|210142.6|209992.6|19
1639478830000|2021-12-14 10:47:10|210150.6|210000.6|210148.1|209998.1|210152.1|210002.1|210145.6|209995.6|12
1639478840000|2021-12-14 10:47:20|210147.4|209997.4|210154.7|210004.7|210154.7|210004.7|210145.1|209995.1|18
1639478850000|2021-12-14 10:47:30|210154.2|210004.2|210157.5|210007.5|210157.9|210007.9|210151.1|210001.1|14
1639478860000|2021-12-14 10:47:40|210156.8|210006.8|210152.7|210002.7|210157.3|210007.3|210152.7|210002.7|17
1639478870000|2021-12-14 10:47:50|210153.4|210003.4|210158.4|210008.4|210159.2|210009.2|210152.8|210002.8|19
1639478880000|2021-12-14 10:48:00|210157.7|210007.7|210157|210007|210158.2|210008.2|210157|210007|11
1639478890000|2021-12-14 10:48:10|210158.4|210008.4|210177.3|210027.3|210177.3|210027.3|210156.7|210006.7|22
1639478900000|2021-12-14 10:48:20|210175.3|210025.3|210186.6|210036.6|210205.6|210055.6|210175.3|210025.3|35
1639478910000|2021-12-14 10:48:30|210186.3|210036.3|210184.9|210034.9|210188.3|210038.3|210184.1|210034.1|27
1639478920000|2021-12-14 10:48:40|210184.4|210034.4|210179.3|210029.3|210185.1|210035.1|210177.2|210027.2|24
1639478930000|2021-12-14 10:48:50|210177.8|210027.8|210176.4|210026.4|210180.8|210030.8|210174.2|210024.2|27
1639478940000|2021-12-14 10:49:00|210177.2|210027.2|210176.5|210026.5|210179.2|210029.2|210174|210024|28
1639478950000|2021-12-14 10:49:10|210175.4|210025.4|210178.5|210028.5|210182.1|210032.1|210175.4|210025.4|25
1639478960000|2021-12-14 10:49:20|210178.8|210028.8|210174.8|210024.8|210178.8|210028.8|210173.2|210023.2|25
1639478970000|2021-12-14 10:49:30|210173.2|210023.2|210156.4|210006.4|210173.2|210023.2|210144.9|209994.9|33
1639478980000|2021-12-14 10:49:40|210156.9|210006.9|210152.6|210002.6|210158.1|210008.1|210151.5|210001.5|23
1639478990000|2021-12-14 10:49:50|210153.4|210003.4|210153.3|210003.3|210154.8|210004.8|210151.1|210001.1|28
1639479000000|2021-12-14 10:50:00|210153.5|210003.5|210154.4|210004.4|210156|210006|210153.5|210003.5|13
1639479010000|2021-12-14 10:50:10|210154.2|210004.2|210151.9|210001.9|210155.7|210005.7|210147.6|209997.6|20
1639479020000|2021-12-14 10:50:20|210150.8|210000.8|210165.5|210015.5|210169.9|210019.9|210146.9|209996.9|29
1639479030000|2021-12-14 10:50:30|210166.3|210016.3|210162.6|210012.6|210169.3|210019.3|210162.6|210012.6|29
1639479040000|2021-12-14 10:50:40|210163.8|210013.8|210159.3|210009.3|210166.5|210016.5|210159.2|210009.2|29
1639479050000|2021-12-14 10:50:50|210161.9|210011.9|210160.3|210010.3|210163.7|210013.7|210159.4|210009.4|28
1639479060000|2021-12-14 10:51:00|210160|210010|210151.5|210001.5|210166.4|210016.4|210151.5|210001.5|31
1639479070000|2021-12-14 10:51:10|210153|210003|210140.1|209990.1|210154.6|210004.6|210135.2|209985.2|30
1639479080000|2021-12-14 10:51:20|210150.5|210000.5|210149|209999|210153.8|210003.8|210147.7|209997.7|17
1639479090000|2021-12-14 10:51:30|210149.2|209999.2|210157.3|210007.3|210161.6|210011.6|210149.2|209999.2|26
1639479100000|2021-12-14 10:51:40|210176|210026|210172.6|210022.6|210180.9|210030.9|210171|210021|26
1639479110000|2021-12-14 10:51:50|210172.1|210022.1|210180.4|210030.4|210181.9|210031.9|210172.1|210022.1|25
1639479120000|2021-12-14 10:52:00|210179.9|210029.9|210176.6|210026.6|210180.9|210030.9|210173.8|210023.8|21
1639479130000|2021-12-14 10:52:10|210173.3|210023.3|210175.2|210025.2|210176.8|210026.8|210173.3|210023.3|23
1639479140000|2021-12-14 10:52:20|210174.6|210024.6|210177.6|210027.6|210177.6|210027.6|210174|210024|24
1639479150000|2021-12-14 10:52:30|210177.1|210027.1|210180.6|210030.6|210181.5|210031.5|210170.9|210020.9|22
1639479160000|2021-12-14 10:52:40|210180.7|210030.7|210206.7|210056.7|210208.2|210058.2|210174.2|210024.2|26
1639479170000|2021-12-14 10:52:50|210210.1|210060.1|210212.4|210062.4|210212.9|210062.9|210197.4|210047.4|30
1639479180000|2021-12-14 10:53:00|210210.9|210060.9|210213.3|210063.3|210214.2|210064.2|210201.3|210051.3|29
1639479190000|2021-12-14 10:53:10|210209.9|210059.9|210212.9|210062.9|210213.2|210063.2|210209|210059|20
1639479200000|2021-12-14 10:53:20|210213.5|210063.5|210213.7|210063.7|210214|210064|210203.3|210053.3|23
1639479210000|2021-12-14 10:53:30|210212.8|210062.8|210190.9|210040.9|210212.8|210062.8|210190.6|210040.6|25
1639479220000|2021-12-14 10:53:40|210193.1|210043.1|210188.3|210038.3|210194.4|210044.4|210185.9|210035.9|21
1639479230000|2021-12-14 10:53:50|210187.8|210037.8|210202.7|210052.7|210203.8|210053.8|210187.8|210037.8|24
1639479240000|2021-12-14 10:54:00|210204.2|210054.2|210201.6|210051.6|210204.2|210054.2|210197.1|210047.1|24
1639479250000|2021-12-14 10:54:10|210202|210052|210204.2|210054.2|210204.2|210054.2|210199.9|210049.9|28
1639479260000|2021-12-14 10:54:20|210204.1|210054.1|210221.9|210071.9|210222.5|210072.5|210197.2|210047.2|35
1639479270000|2021-12-14 10:54:30|210221.8|210071.8|210215.3|210065.3|210222.3|210072.3|210210|210060|22
1639479280000|2021-12-14 10:54:40|210216.8|210066.8|210200.7|210050.7|210216.8|210066.8|210193.3|210043.3|23
1639479290000|2021-12-14 10:54:50|210200.5|210050.5|210201.1|210051.1|210203.6|210053.6|210196.3|210046.3|23
1639479300000|2021-12-14 10:55:00|210198.5|210048.5|210198.2|210048.2|210201.3|210051.3|210196.4|210046.4|29
1639479310000|2021-12-14 10:55:10|210198.3|210048.3|210199.5|210049.5|210199.5|210049.5|210197.2|210047.2|18
1639479320000|2021-12-14 10:55:20|210199|210049|210192.9|210042.9|210199.8|210049.8|210189.2|210039.2|19
1639479330000|2021-12-14 10:55:30|210192.7|210042.7|210195.2|210045.2|210195.3|210045.3|210192.7|210042.7|10
1639479340000|2021-12-14 10:55:40|210193|210043|210198.5|210048.5|210198.5|210048.5|210190.1|210040.1|19
1639479350000|2021-12-14 10:55:50|210198.3|210048.3|210189.6|210039.6|210201.4|210051.4|210189.2|210039.2|14
1639479360000|2021-12-14 10:56:00|210189.5|210039.5|210194.4|210044.4|210196.2|210046.2|210181.2|210031.2|27
1639479370000|2021-12-14 10:56:10|210181.3|210031.3|210149|209999|210181.3|210031.3|210140.3|209990.3|29
1639479380000|2021-12-14 10:56:20|210156.6|210006.6|210148.2|209998.2|210163.6|210013.6|210146.6|209996.6|33
1639479390000|2021-12-14 10:56:30|210148.8|209998.8|210149.7|209999.7|210152.3|210002.3|210148.2|209998.2|22
1639479400000|2021-12-14 10:56:40|210149.9|209999.9|210174.7|210024.7|210180.1|210030.1|210146.4|209996.4|26
1639479410000|2021-12-14 10:56:50|210175.4|210025.4|210169.1|210019.1|210184.9|210034.9|210167.7|210017.7|14
1639479420000|2021-12-14 10:57:00|210165|210015|210172.1|210022.1|210179.3|210029.3|210165|210015|23
1639479430000|2021-12-14 10:57:10|210173.5|210023.5|210171|210021|210175.4|210025.4|210169.8|210019.8|27
1639479440000|2021-12-14 10:57:20|210168.3|210018.3|210162.9|210012.9|210168.9|210018.9|210155.9|210005.9|33
1639479450000|2021-12-14 10:57:30|210161.9|210011.9|210149.5|209999.5|210161.9|210011.9|210149.5|209999.5|27
1639479460000|2021-12-14 10:57:40|210147.3|209997.3|210138.5|209988.5|210149.2|209999.2|210133.5|209983.5|38
1639479470000|2021-12-14 10:57:50|210136.8|209986.8|210136.9|209986.9|210139.4|209989.4|210133|209983|24
1639479480000|2021-12-14 10:58:00|210136.7|209986.7|210140.7|209990.7|210145.1|209995.1|210136.3|209986.3|30
1639479490000|2021-12-14 10:58:10|210141.3|209991.3|210135.5|209985.5|210142.7|209992.7|210128.2|209978.2|25
1639479500000|2021-12-14 10:58:20|210129.6|209979.6|210039.3|209889.3|210129.6|209979.6|210021|209871|35
1639479510000|2021-12-14 10:58:30|210040.2|209890.2|210033.2|209883.2|210041.4|209891.4|210027.6|209877.6|33
1639479520000|2021-12-14 10:58:40|210031.2|209881.2|210021.8|209871.8|210033.9|209883.9|210021.7|209871.7|30
1639479530000|2021-12-14 10:58:50|210021.2|209871.2|210021.2|209871.2|210021.3|209871.3|210018.8|209868.8|22
1639479540000|2021-12-14 10:59:00|210018|209868|210019.6|209869.6|210022.9|209872.9|210018|209868|24
1639479550000|2021-12-14 10:59:10|210019.7|209869.7|210018|209868|210020|209870|210018|209868|17
1639479560000|2021-12-14 10:59:20|210015.7|209865.7|210062.7|209912.7|210064.1|209914.1|210015.3|209865.3|23
1639479570000|2021-12-14 10:59:30|210060.7|209910.7|210083.8|209933.8|210097.3|209947.3|210055.1|209905.1|34
1639479580000|2021-12-14 10:59:40|210081.8|209931.8|210082.9|209932.9|210083.3|209933.3|210077.5|209927.5|34
1639479590000|2021-12-14 10:59:50|210082.1|209932.1|210084.9|209934.9|210088.3|209938.3|210081.8|209931.8|26
1639479600000|2021-12-14 11:00:00|210085.2|209935.2|210091.3|209941.3|210092.4|209942.4|210084.8|209934.8|22
1639479610000|2021-12-14 11:00:10|210091.1|209941.1|210087.1|209937.1|210091.3|209941.3|210086.8|209936.8|24
1639479620000|2021-12-14 11:00:20|210090.5|209940.5|210091.8|209941.8|210091.8|209941.8|210086.7|209936.7|25
1639479630000|2021-12-14 11:00:30|210086.2|209936.2|210088.4|209938.4|210092.6|209942.6|210085.6|209935.6|23
1639479640000|2021-12-14 11:00:40|210089.8|209939.8|210129.5|209979.5|210148.4|209998.4|210089.3|209939.3|34
1639479650000|2021-12-14 11:00:50|210129.4|209979.4|210119.7|209969.7|210135|209985|210118.5|209968.5|36
1639479660000|2021-12-14 11:01:00|210120.3|209970.3|210099.5|209949.5|210125.4|209975.4|210099.5|209949.5|34
1639479670000|2021-12-14 11:01:10|210099.4|209949.4|210106.6|209956.6|210107.3|209957.3|210098.9|209948.9|32
1639479680000|2021-12-14 11:01:20|210106.5|209956.5|210109.2|209959.2|210110.6|209960.6|210104.1|209954.1|22
1639479690000|2021-12-14 11:01:30|210108|209958|210127.9|209977.9|210128.8|209978.8|210108|209958|10
1639479700000|2021-12-14 11:01:40|210125.9|209975.9|210127.7|209977.7|210128.9|209978.9|210124.6|209974.6|33
1639479710000|2021-12-14 11:01:50|210130.1|209980.1|210132.4|209982.4|210132.8|209982.8|210127.7|209977.7|28
1639479720000|2021-12-14 11:02:00|210131.6|209981.6|210127.2|209977.2|210132.2|209982.2|210126.8|209976.8|26
1639479730000|2021-12-14 11:02:10|210126.9|209976.9|210154|210004|210154|210004|210125.7|209975.7|26
1639479740000|2021-12-14 11:02:20|210153.8|210003.8|210153.8|210003.8|210154.2|210004.2|210146.2|209996.2|27
1639479750000|2021-12-14 11:02:30|210153.9|210003.9|210150.2|210000.2|210153.9|210003.9|210143.8|209993.8|30
1639479760000|2021-12-14 11:02:40|210151|210001|210151.1|210001.1|210151.7|210001.7|210147.1|209997.1|24
1639479770000|2021-12-14 11:02:50|210151.3|210001.3|210149.1|209999.1|210152.6|210002.6|210149.1|209999.1|13
1639479780000|2021-12-14 11:03:00|210149.4|209999.4|210149.3|209999.3|210153.1|210003.1|210139.7|209989.7|24
1639479790000|2021-12-14 11:03:10|210148.8|209998.8|210151.3|210001.3|210152.6|210002.6|210146|209996|21
1639479800000|2021-12-14 11:03:20|210151.2|210001.2|210151.7|210001.7|210152.7|210002.7|210148.5|209998.5|13
1639479810000|2021-12-14 11:03:30|210152.3|210002.3|210152.4|210002.4|210155.1|210005.1|210150.7|210000.7|20
1639479820000|2021-12-14 11:03:40|210152.6|210002.6|210154.2|210004.2|210158.7|210008.7|210151.9|210001.9|24
1639479830000|2021-12-14 11:03:50|210154.5|210004.5|210153.8|210003.8|210156.5|210006.5|210153.8|210003.8|17
1639479840000|2021-12-14 11:04:00|210154.2|210004.2|210150|210000|210158.1|210008.1|210147|209997|27
1639479850000|2021-12-14 11:04:10|210149.6|209999.6|210144.9|209994.9|210149.6|209999.6|210138.6|209988.6|28
1639479860000|2021-12-14 11:04:20|210144.7|209994.7|210147.5|209997.5|210149.6|209999.6|210144.4|209994.4|23
1639479870000|2021-12-14 11:04:30|210147.4|209997.4|210145.7|209995.7|210149|209999|210139.5|209989.5|24
1639479880000|2021-12-14 11:04:40|210142.9|209992.9|210145.9|209995.9|210149.1|209999.1|210141.5|209991.5|25
1639479890000|2021-12-14 11:04:50|210146.1|209996.1|210147|209997|210147.6|209997.6|210138.9|209988.9|15
1639479900000|2021-12-14 11:05:00|210146.4|209996.4|210142.1|209992.1|210146.4|209996.4|210136.6|209986.6|24
1639479910000|2021-12-14 11:05:10|210141.7|209991.7|210138.6|209988.6|210144.3|209994.3|210135.4|209985.4|24
1639479920000|2021-12-14 11:05:20|210138.8|209988.8|210135.1|209985.1|210141.3|209991.3|210125.5|209975.5|24
1639479930000|2021-12-14 11:05:30|210134|209984|210129|209979|210135.5|209985.5|210127.1|209977.1|29
1639479940000|2021-12-14 11:05:40|210129.5|209979.5|210125.6|209975.6|210129.5|209979.5|210122.9|209972.9|26
1639479950000|2021-12-14 11:05:50|210125.4|209975.4|210129.6|209979.6|210129.7|209979.7|210121.8|209971.8|21
1639479960000|2021-12-14 11:06:00|210136.4|209986.4|210132.6|209982.6|210136.4|209986.4|210124.9|209974.9|24
1639479970000|2021-12-14 11:06:10|210132.2|209982.2|210126.2|209976.2|210136.7|209986.7|210126.2|209976.2|20
1639479980000|2021-12-14 11:06:20|210127.2|209977.2|210120.5|209970.5|210129.3|209979.3|210119.2|209969.2|15
1639479990000|2021-12-14 11:06:30|210120.7|209970.7|210129.4|209979.4|210133.2|209983.2|210119|209969|15
1639480000000|2021-12-14 11:06:40|210131.8|209981.8|210122.3|209972.3|210131.8|209981.8|210121.6|209971.6|14
1639480010000|2021-12-14 11:06:50|210122.8|209972.8|210120.6|209970.6|210124.4|209974.4|210119.5|209969.5|21
1639480020000|2021-12-14 11:07:00|210121.3|209971.3|210140.9|209990.9|210146.8|209996.8|210120.5|209970.5|23
1639480030000|2021-12-14 11:07:10|210141.5|209991.5|210142.1|209992.1|210145.3|209995.3|210136.9|209986.9|30
1639480040000|2021-12-14 11:07:20|210141.6|209991.6|210140.7|209990.7|210142.6|209992.6|210140.7|209990.7|22
1639480050000|2021-12-14 11:07:30|210141|209991|210159.4|210009.4|210159.8|210009.8|210141|209991|25
1639480060000|2021-12-14 11:07:40|210157.2|210007.2|210158.5|210008.5|210159|210009|210155.1|210005.1|20
1639480070000|2021-12-14 11:07:50|210162.3|210012.3|210159.5|210009.5|210162.4|210012.4|210159.5|210009.5|12
1639480080000|2021-12-14 11:08:00|210153.4|210003.4|210138.2|209988.2|210156.6|210006.6|210133.9|209983.9|33
1639480090000|2021-12-14 11:08:10|210137.5|209987.5|210136.1|209986.1|210139.4|209989.4|210134.4|209984.4|29
1639480100000|2021-12-14 11:08:20|210137.4|209987.4|210138.3|209988.3|210139|209989|210134.6|209984.6|15
1639480110000|2021-12-14 11:08:30|210137.9|209987.9|210137.7|209987.7|210139.6|209989.6|210134.5|209984.5|27
1639480120000|2021-12-14 11:08:40|210137.9|209987.9|210138.5|209988.5|210139.4|209989.4|210136|209986|22
1639480130000|2021-12-14 11:08:50|210138.4|209988.4|210140.8|209990.8|210140.8|209990.8|210138|209988|14
1639480140000|2021-12-14 11:09:00|210140.7|209990.7|210137|209987|210140.9|209990.9|210136|209986|22
1639480150000|2021-12-14 11:09:10|210138.1|209988.1|210140.1|209990.1|210140.7|209990.7|210138.1|209988.1|20
1639480160000|2021-12-14 11:09:20|210140.5|209990.5|210135.9|209985.9|210140.8|209990.8|210133.6|209983.6|24
1639480170000|2021-12-14 11:09:30|210136|209986|210135.7|209985.7|210136.4|209986.4|210132.7|209982.7|18
1639480180000|2021-12-14 11:09:40|210135.6|209985.6|210135.4|209985.4|210136.1|209986.1|210132.2|209982.2|23
1639480190000|2021-12-14 11:09:50|210135.7|209985.7|210062.3|209912.3|210136.1|209986.1|210056.6|209906.6|29
1639480200000|2021-12-14 11:10:00|210061.5|209911.5|210056.7|209906.7|210065.9|209915.9|210049.2|209899.2|38
1639480210000|2021-12-14 11:10:10|210054.1|209904.1|210058.8|209908.8|210060.9|209910.9|210054.1|209904.1|31
1639480220000|2021-12-14 11:10:20|210059.2|209909.2|210084|209934|210084.8|209934.8|210058.3|209908.3|26
1639480230000|2021-12-14 11:10:30|210083.5|209933.5|210094.4|209944.4|210101.1|209951.1|210083.5|209933.5|28
1639480240000|2021-12-14 11:10:40|210093.9|209943.9|210096.4|209946.4|210096.4|209946.4|210093.9|209943.9|17
1639480250000|2021-12-14 11:10:50|210096.1|209946.1|210097.8|209947.8|210102.7|209952.7|210095.8|209945.8|25
1639480260000|2021-12-14 11:11:00|210098.8|209948.8|210034.6|209884.6|210100.5|209950.5|210032.7|209882.7|25
1639480270000|2021-12-14 11:11:10|210035.5|209885.5|210044.4|209894.4|210049.4|209899.4|210027.1|209877.1|31
1639480280000|2021-12-14 11:11:20|210043.5|209893.5|210046.6|209896.6|210046.8|209896.8|210043.5|209893.5|20
1639480290000|2021-12-14 11:11:30|210046.5|209896.5|210048.7|209898.7|210050|209900|210045.5|209895.5|19
1639480300000|2021-12-14 11:11:40|210047.4|209897.4|210053.3|209903.3|210057.3|209907.3|210047.3|209897.3|23
1639480310000|2021-12-14 11:11:50|210049.8|209899.8|210061.4|209911.4|210069.1|209919.1|210049.8|209899.8|34
1639480320000|2021-12-14 11:12:00|210062.7|209912.7|210059.6|209909.6|210065.3|209915.3|210053.7|209903.7|29
1639480330000|2021-12-14 11:12:10|210060|209910|210123.5|209973.5|210123.5|209973.5|210053.1|209903.1|25
1639480340000|2021-12-14 11:12:20|210122.6|209972.6|210110.3|209960.3|210123.9|209973.9|210110.3|209960.3|26
1639480350000|2021-12-14 11:12:30|210099.6|209949.6|210105.5|209955.5|210107.3|209957.3|210099.6|209949.6|28
1639480360000|2021-12-14 11:12:40|210104.6|209954.6|210117.6|209967.6|210117.6|209967.6|210099.2|209949.2|24
1639480370000|2021-12-14 11:12:50|210119.4|209969.4|210122.1|209972.1|210123.3|209973.3|210119.1|209969.1|21
1639480380000|2021-12-14 11:13:00|210121.5|209971.5|210115.5|209965.5|210121.5|209971.5|210108.8|209958.8|31
1639480390000|2021-12-14 11:13:10|210116.2|209966.2|210139.6|209989.6|210143.7|209993.7|210116.2|209966.2|32
1639480400000|2021-12-14 11:13:20|210139.2|209989.2|210145.8|209995.8|210145.8|209995.8|210136.4|209986.4|22
1639480410000|2021-12-14 11:13:30|210145|209995|210133.5|209983.5|210145.3|209995.3|210131.3|209981.3|18
1639480420000|2021-12-14 11:13:40|210135.2|209985.2|210119.7|209969.7|210135.2|209985.2|210108.5|209958.5|18
1639480430000|2021-12-14 11:13:50|210116.7|209966.7|210117.2|209967.2|210118.4|209968.4|210116.7|209966.7|17
1639480440000|2021-12-14 11:14:00|210117.7|209967.7|210117.7|209967.7|210118|209968|210115.8|209965.8|15
1639480450000|2021-12-14 11:14:10|210118.2|209968.2|210136|209986|210136|209986|210117|209967|21
1639480460000|2021-12-14 11:14:20|210136.6|209986.6|210133.5|209983.5|210137|209987|210132.4|209982.4|24
1639480470000|2021-12-14 11:14:30|210133.2|209983.2|210154|210004|210159.2|210009.2|210133.2|209983.2|29
1639480480000|2021-12-14 11:14:40|210155|210005|210141.9|209991.9|210156.2|210006.2|210140.4|209990.4|32
1639480490000|2021-12-14 11:14:50|210141|209991|210141.6|209991.6|210141.9|209991.9|210134.8|209984.8|13
1639480500000|2021-12-14 11:15:00|210141.9|209991.9|210169.8|210019.8|210170.1|210020.1|210141.9|209991.9|31
1639480510000|2021-12-14 11:15:10|210167.7|210017.7|210137.8|209987.8|210177.9|210027.9|210135.6|209985.6|32
1639480520000|2021-12-14 11:15:20|210138.9|209988.9|210145.1|209995.1|210148.1|209998.1|210136.1|209986.1|21
1639480530000|2021-12-14 11:15:30|210155.7|210005.7|210155.2|210005.2|210156.8|210006.8|210140.5|209990.5|24
1639480540000|2021-12-14 11:15:40|210152.8|210002.8|210145.1|209995.1|210152.8|210002.8|210144.9|209994.9|18
1639480550000|2021-12-14 11:15:50|210149.2|209999.2|210152.2|210002.2|210152.9|210002.9|210148.5|209998.5|12
1639480560000|2021-12-14 11:16:00|210146.1|209996.1|210148.9|209998.9|210150|210000|210144.9|209994.9|17
1639480570000|2021-12-14 11:16:10|210148.1|209998.1|210148|209998|210154|210004|210144.9|209994.9|19
1639480580000|2021-12-14 11:16:20|210147.2|209997.2|210102.4|210052.4|210152|210052.4|210102.4|209995.2|17
1639480590000|2021-12-14 11:16:30|210149.8|209999.8|210148.9|209998.9|210156.5|210006.5|210146.3|209996.3|16
1639480600000|2021-12-14 11:16:40|210148.6|209998.6|210145.3|209995.3|210148.6|209998.6|210144.4|209994.4|14
1639480610000|2021-12-14 11:16:50|210146|209996|210155.2|210005.2|210155.2|210005.2|210145.6|209995.6|14
1639480620000|2021-12-14 11:17:00|210153|210003|210150.7|210000.7|210154.9|210004.9|210146.8|209996.8|26
1639480630000|2021-12-14 11:17:10|210143.1|209993.1|210142.1|209992.1|210147.5|209997.5|210139.5|209989.5|19
1639480640000|2021-12-14 11:17:20|210142|209992|210139.1|209989.1|210142.7|209992.7|210139|209989|18
1639480650000|2021-12-14 11:17:30|210135|209985|210145.2|209995.2|210148.4|209998.4|210129.1|209979.1|28
1639480660000|2021-12-14 11:17:40|210146|209996|210145.5|209995.5|210146|209996|210142.3|209992.3|16
1639480670000|2021-12-14 11:17:50|210146.8|209996.8|210141.4|209991.4|210146.8|209996.8|210140.5|209990.5|6
1639480680000|2021-12-14 11:18:00|210142.2|209992.2|210137.8|209987.8|210148.3|209998.3|210137.8|209987.8|15
1639480690000|2021-12-14 11:18:10|210137.4|209987.4|210140.2|209990.2|210143.7|209993.7|210137.1|209987.1|9
1639480700000|2021-12-14 11:18:20|210139.8|209989.8|210142.6|209992.6|210148|209998|210139.8|209989.8|15
1639480710000|2021-12-14 11:18:30|210141.8|209991.8|210129.7|209979.7|210142.7|209992.7|210128.7|209978.7|26
1639480720000|2021-12-14 11:18:40|210131|209981|210130.6|209980.6|210132.7|209982.7|210130.4|209980.4|20
1639480730000|2021-12-14 11:18:50|210131.2|209981.2|210141.6|209991.6|210142.9|209992.9|210129.5|209979.5|19
1639480740000|2021-12-14 11:19:00|210142.6|209992.6|210142.1|209992.1|210142.6|209992.6|210140.3|209990.3|10
1639480750000|2021-12-14 11:19:10|210141.3|209991.3|210143.6|209993.6|210143.6|209993.6|210140.6|209990.6|10
1639480760000|2021-12-14 11:19:20|210142.9|209992.9|210149.8|209999.8|210153.7|210003.7|210137|209987|17
1639480770000|2021-12-14 11:19:30|210147.5|209997.5|210149.1|209999.1|210151.7|210001.7|210147|209997|15
1639480780000|2021-12-14 11:19:40|210148.8|209998.8|210148|209998|210152.3|210048.9|210098.9|209997.4|15
1639480790000|2021-12-14 11:19:50|210148.2|209998.2|210145.6|209995.6|210148.2|209998.2|210144.6|209994.6|12
1639480800000|2021-12-14 11:20:00|210146.3|209996.3|210150.4|210000.4|210152.2|210002.2|210146.3|209996.3|14
1639480810000|2021-12-14 11:20:10|210149.5|209999.5|210146.5|209996.5|210151.3|210001.3|210146|209996|12
1639480820000|2021-12-14 11:20:20|210148.9|209998.9|210142.1|209992.1|210148.9|209998.9|210142.1|209992.1|8
1639480830000|2021-12-14 11:20:30|210143.4|209993.4|210149.3|209999.3|210150.3|210000.3|210143.1|209993.1|9
1639480840000|2021-12-14 11:20:40|210149|209999|210150.8|210000.8|210150.8|210000.8|210149|209999|6
1639480850000|2021-12-14 11:20:50|210151|210001|210132.8|209982.8|210153.4|210003.4|210132.8|209982.8|16
1639480860000|2021-12-14 11:21:00|210130.3|209980.3|210140.3|209990.3|210140.4|209990.4|210128.1|209978.1|24
1639480870000|2021-12-14 11:21:10|210139|209989|210111.9|209961.9|210139|209989|210111.2|209961.2|24
1639480880000|2021-12-14 11:21:20|210111.4|209961.4|210090.6|209940.6|210114.2|209964.2|210089.1|209939.1|25
1639480890000|2021-12-14 11:21:30|210091.9|209941.9|210086.3|209936.3|210091.9|209941.9|210081.1|209931.1|26
1639480900000|2021-12-14 11:21:40|210085.9|209935.9|210087.9|209937.9|210088.3|209938.3|210084|209934|22
1639480910000|2021-12-14 11:21:50|210088.6|209938.6|210087.8|209937.8|210090.4|209940.4|210083.1|209933.1|15
1639480920000|2021-12-14 11:22:00|210087.4|209937.4|210085|209935|210087.4|209937.4|210083.2|209933.2|13
1639480930000|2021-12-14 11:22:10|210084.8|209934.8|210083.7|209933.7|210086.2|209936.2|210080.9|209930.9|15
1639480940000|2021-12-14 11:22:20|210083.5|209933.5|210086.6|209936.6|210086.8|209936.8|210083.5|209933.5|10
1639480950000|2021-12-14 11:22:30|210086.9|209936.9|210086.6|209936.6|210086.9|209936.9|210085.3|209935.3|8
1639480960000|2021-12-14 11:22:40|210087.1|209937.1|210082|209932|210088.2|209938.2|210082|209932|10
1639480970000|2021-12-14 11:22:50|210081|209931|210085.5|209935.5|210087.3|209937.3|210079.9|209929.9|17
1639480980000|2021-12-14 11:23:00|210084.3|209934.3|210094.3|209944.3|210094.4|209944.4|210083.5|209933.5|13
1639480990000|2021-12-14 11:23:10|210093.5|209943.5|210089.9|209939.9|210093.8|209943.8|210087.7|209937.7|20
1639481000000|2021-12-14 11:23:20|210089.2|209939.2|210093.6|209943.6|210096|209946|210077|209927|20
1639481010000|2021-12-14 11:23:30|210092.2|209942.2|210092.7|209942.7|210092.8|209942.8|210090|209940|12
1639481020000|2021-12-14 11:23:40|210092.8|209942.8|210079.5|209929.5|210095.8|209945.8|210079.5|209929.5|14
1639481030000|2021-12-14 11:23:50|210086.5|209936.5|210086.3|209936.3|210090.1|209940.1|210084.2|209934.2|21
1639481040000|2021-12-14 11:24:00|210086.1|209936.1|210095.9|209945.9|210098.6|209948.6|210085.5|209935.5|18
1639481050000|2021-12-14 11:24:10|210096.7|209946.7|210082.5|209932.5|210097.3|209947.3|210082.3|209932.3|31
1639481060000|2021-12-14 11:24:20|210083.7|209933.7|210086.3|209936.3|210088.4|209938.4|210082|209932|29
1639481070000|2021-12-14 11:24:30|210087.1|209937.1|210070.8|209920.8|210090.3|209940.3|210057.1|209907.1|34
1639481080000|2021-12-14 11:24:40|210069.4|209919.4|210070|209920|210074.4|209924.4|210069.4|209919.4|30
1639481090000|2021-12-14 11:24:50|210071.2|209921.2|210059.6|209909.6|210071.2|209921.2|210054.6|209904.6|31
1639481100000|2021-12-14 11:25:00|210067.9|209917.9|210064|209914|210069.1|209919.1|210051.1|209901.1|34
1639481110000|2021-12-14 11:25:10|210063.8|209913.8|210064.6|209914.6|210064.8|209914.8|210062.7|209912.7|14
1639481120000|2021-12-14 11:25:20|210065.4|209915.4|210070|209920|210072.2|209922.2|210057.5|209907.5|23
1639481130000|2021-12-14 11:25:30|210069.4|209919.4|210071.8|209921.8|210072|209922|210067.8|209917.8|22
1639481140000|2021-12-14 11:25:40|210071.6|209921.6|210067.6|209917.6|210072.1|209922.1|210066|209916|16
1639481150000|2021-12-14 11:25:50|210067.2|209917.2|210066.2|209916.2|210069|209919|210064.5|209914.5|14
1639481160000|2021-12-14 11:26:00|210068.2|209918.2|210070.8|209920.8|210070.8|209920.8|210066.5|209916.5|18
1639481170000|2021-12-14 11:26:10|210071.1|209921.1|210065|209915|210071.1|209921.1|210062.3|209912.3|19
1639481180000|2021-12-14 11:26:20|210065.3|209915.3|210059.5|209909.5|210065.3|209915.3|210057.6|209907.6|17
1639481190000|2021-12-14 11:26:30|210060.4|209910.4|210064.6|209914.6|210065.7|209915.7|210058.3|209908.3|21
1639481200000|2021-12-14 11:26:40|210064.3|209914.3|210064.2|209914.2|210064.5|209914.5|210062|209912|16
1639481210000|2021-12-14 11:26:50|210065.8|209915.8|210072.1|209922.1|210072.1|209922.1|210065.2|209915.2|15
1639481220000|2021-12-14 11:27:00|210067.8|209917.8|210064.8|209914.8|210067.8|209917.8|210057.9|209907.9|21
1639481230000|2021-12-14 11:27:10|210064.5|209914.5|210100|209950|210100.7|209950.7|210062.1|209912.1|31
1639481240000|2021-12-14 11:27:20|210099.5|209949.5|210105.5|209955.5|210106.8|209956.8|210097.2|209947.2|30
1639481250000|2021-12-14 11:27:30|210107|209957|210091.8|209941.8|210107.3|209957.3|210089.3|209939.3|27
1639481260000|2021-12-14 11:27:40|210092.4|209942.4|210092.3|209942.3|210094.8|209944.8|210090.8|209940.8|27
1639481270000|2021-12-14 11:27:50|210093.5|209943.5|210091.4|209941.4|210093.7|209943.7|210089.9|209939.9|16
1639481280000|2021-12-14 11:28:00|210091.5|209941.5|210090.8|209940.8|210097.4|209947.4|210088.7|209938.7|20
1639481290000|2021-12-14 11:28:10|210090.7|209940.7|210094.1|209944.1|210095.1|209945.1|210090.7|209940.7|14
1639481300000|2021-12-14 11:28:20|210092.9|209942.9|210088.1|209938.1|210092.9|209942.9|210088.1|209938.1|8
1639481310000|2021-12-14 11:28:30|210090.2|209940.2|210093.2|209943.2|210096.2|209946.2|210090.2|209940.2|19
1639481320000|2021-12-14 11:28:40|210091.3|209941.3|210118.2|209968.2|210122.7|209972.7|210087.9|209937.9|24
1639481330000|2021-12-14 11:28:50|210120.3|209970.3|210124.9|209974.9|210129.8|209979.8|210119.6|209969.6|24
1639481340000|2021-12-14 11:29:00|210125.1|209975.1|210124.9|209974.9|210128.3|209978.3|210122.9|209972.9|17
1639481350000|2021-12-14 11:29:10|210123.2|209973.2|210103.4|209953.4|210124|209974|210099.2|209949.2|31
1639481360000|2021-12-14 11:29:20|210103|209953|210103.3|209953.3|210104.4|209954.4|210099.7|209949.7|26
1639481370000|2021-12-14 11:29:30|210103.6|209953.6|210103.2|209953.2|210104.3|209954.3|210101.7|209951.7|18
1639481380000|2021-12-14 11:29:40|210103.3|209953.3|210114.3|209964.3|210121.6|209971.6|210103.3|209953.3|21
1639481390000|2021-12-14 11:29:50|210115|209965|210109|209959|210115.9|209965.9|210109|209959|24
1639481400000|2021-12-14 11:30:00|210108.3|209958.3|210113.7|209963.7|210114.3|209964.3|210107.3|209957.3|25
1639481410000|2021-12-14 11:30:10|210118.7|209968.7|210123.3|209973.3|210123.8|209973.8|210118.7|209968.7|24
1639481420000|2021-12-14 11:30:20|210123.2|209973.2|210122.3|209972.3|210124.1|209974.1|210122|209972|18
1639481430000|2021-12-14 11:30:30|210121.7|209971.7|210122.6|209972.6|210123.5|209973.5|210121.6|209971.6|19
1639481440000|2021-12-14 11:30:40|210122.5|209972.5|210121.7|209971.7|210124|209974|210119.3|209969.3|25
1639481450000|2021-12-14 11:30:50|210121.6|209971.6|210106.2|209956.2|210125.7|209975.7|210105.2|209955.2|31
1639481460000|2021-12-14 11:31:00|210106.4|209956.4|210106.3|209956.3|210112.9|209962.9|210105.1|209955.1|28
1639481470000|2021-12-14 11:31:10|210106.4|209956.4|210107.6|209957.6|210109|209959|210105.5|209955.5|27
1639481480000|2021-12-14 11:31:20|210107.5|209957.5|210113.5|209963.5|210119.1|209969.1|210107.5|209957.5|27
1639481490000|2021-12-14 11:31:30|210116.7|209966.7|210140.5|209990.5|210140.5|209990.5|210112.8|209962.8|27
1639481500000|2021-12-14 11:31:40|210140.1|209990.1|210138.6|209988.6|210141.1|209991.1|210137.2|209987.2|29
1639481510000|2021-12-14 11:31:50|210136.8|209986.8|210192.4|210042.4|210193.9|210043.9|210134.8|209984.8|29
1639481520000|2021-12-14 11:32:00|210186.7|210036.7|210197.6|210047.6|210199|210049|210186.7|210036.7|33
1639481530000|2021-12-14 11:32:10|210198|210048|210218.5|210068.5|210223.4|210073.4|210194|210044|31
1639481540000|2021-12-14 11:32:20|210217.7|210067.7|210216|210066|210218.6|210068.6|210216|210066|21
1639481550000|2021-12-14 11:32:30|210216.1|210066.1|210198.6|210048.6|210217.8|210067.8|210198.1|210048.1|21
1639481560000|2021-12-14 11:32:40|210198.3|210048.3|210199.1|210049.1|210199.2|210049.2|210196.8|210046.8|12
1639481570000|2021-12-14 11:32:50|210199.6|210049.6|210199.4|210049.4|210199.7|210049.7|210199.4|210049.4|9
1639481580000|2021-12-14 11:33:00|210198.6|210048.6|210204.1|210054.1|210204.3|210054.3|210198.6|210048.6|13
1639481590000|2021-12-14 11:33:10|210204.6|210054.6|210202.9|210052.9|210204.9|210054.9|210200.9|210050.9|16
1639481600000|2021-12-14 11:33:20|210203.3|210053.3|210204.8|210054.8|210205|210055|210203.3|210053.3|9
1639481610000|2021-12-14 11:33:30|210205.3|210055.3|210203.8|210053.8|210205.3|210055.3|210202.5|210052.5|13
1639481620000|2021-12-14 11:33:40|210208.5|210058.5|210225.5|210075.5|210228.4|210078.4|210205.8|210055.8|22
1639481630000|2021-12-14 11:33:50|210222.8|210072.8|210223.3|210073.3|210225.4|210075.4|210222.7|210072.7|26
1639481640000|2021-12-14 11:34:00|210223.7|210073.7|210212.5|210062.5|210224.6|210074.6|210210.8|210060.8|37
1639481650000|2021-12-14 11:34:10|210213.4|210063.4|210200.7|210050.7|210213.5|210063.5|210200.5|210050.5|20
1639481660000|2021-12-14 11:34:20|210199.1|210049.1|210226.5|210076.5|210232.1|210082.1|210199.1|210049.1|30
1639481670000|2021-12-14 11:34:30|210226.6|210076.6|210220.2|210070.2|210229.8|210079.8|210218.7|210068.7|29
1639481680000|2021-12-14 11:34:40|210221|210071|210218.3|210068.3|210221.1|210071.1|210214.5|210064.5|28
1639481690000|2021-12-14 11:34:50|210217.4|210067.4|210216.6|210066.6|210217.4|210067.4|210215|210065|23
1639481700000|2021-12-14 11:35:00|210215.6|210065.6|210215.1|210065.1|210223.2|210073.2|210214.9|210064.9|27
1639481710000|2021-12-14 11:35:10|210215.8|210065.8|210216.8|210066.8|210217.4|210067.4|210215.8|210065.8|27
1639481720000|2021-12-14 11:35:20|210217|210067|210238.9|210088.9|210254|210104|210216.4|210066.4|34
1639481730000|2021-12-14 11:35:30|210241.4|210091.4|210253.3|210103.3|210256.5|210106.5|210234.2|210084.2|34
1639481740000|2021-12-14 11:35:40|210250.4|210100.4|210249.6|210099.6|210251.7|210101.7|210249.1|210099.1|21
1639481750000|2021-12-14 11:35:50|210251.1|210101.1|210252.4|210102.4|210258|210108|210250|210100|14
1639481760000|2021-12-14 11:36:00|210253.5|210103.5|210243.5|210093.5|210255|210105|210243.5|210093.5|20
1639481770000|2021-12-14 11:36:10|210245.4|210095.4|210234.7|210084.7|210250.3|210100.3|210233.9|210083.9|35
1639481780000|2021-12-14 11:36:20|210235.7|210085.7|210232.6|210082.6|210239.2|210089.2|210228.3|210078.3|29
1639481790000|2021-12-14 11:36:30|210232.5|210082.5|210239.8|210089.8|210239.8|210089.8|210232.4|210082.4|18
1639481800000|2021-12-14 11:36:40|210241.1|210091.1|210254.1|210104.1|210262.6|210112.6|210235.5|210085.5|32
1639481810000|2021-12-14 11:36:50|210254.6|210104.6|210263.1|210113.1|210267.2|210117.2|210254.6|210104.6|29
1639481820000|2021-12-14 11:37:00|210263.5|210113.5|210266.8|210116.8|210270.2|210120.2|210263.3|210113.3|27
1639481830000|2021-12-14 11:37:10|210266.7|210116.7|210276.5|210126.5|210284.4|210134.4|210261.6|210111.6|26
1639481840000|2021-12-14 11:37:20|210281.4|210131.4|210297.7|210147.7|210297.7|210147.7|210281.4|210131.4|25
1639481850000|2021-12-14 11:37:30|210297.1|210147.1|210314.3|210164.3|210319.8|210169.8|210294|210144|23
1639481860000|2021-12-14 11:37:40|210317|210167|210320.1|210170.1|210321.6|210171.6|210313.4|210163.4|23
1639481870000|2021-12-14 11:37:50|210319.9|210169.9|210323|210173|210324.7|210174.7|210317.9|210167.9|20
1639481880000|2021-12-14 11:38:00|210323.4|210173.4|210317.5|210167.5|210323.8|210173.8|210314.8|210164.8|17
1639481890000|2021-12-14 11:38:10|210316.6|210166.6|210333.2|210183.2|210337|210187|210316.4|210166.4|22
1639481900000|2021-12-14 11:38:20|210337.2|210187.2|210331.8|210181.8|210337.2|210187.2|210330.2|210180.2|21
1639481910000|2021-12-14 11:38:30|210330.9|210180.9|210327|210177|210331.5|210181.5|210315.1|210165.1|24
1639481920000|2021-12-14 11:38:40|210325.5|210175.5|210318.7|210168.7|210327.5|210177.5|210315.7|210165.7|23
1639481930000|2021-12-14 11:38:50|210318.4|210168.4|210322.6|210172.6|210322.8|210172.8|210318.3|210168.3|17
1639481940000|2021-12-14 11:39:00|210321.9|210171.9|210320.6|210170.6|210326.6|210176.6|210318.8|210168.8|30
1639481950000|2021-12-14 11:39:10|210321.6|210171.6|210309.2|210159.2|210321.9|210171.9|210306.6|210156.6|28
1639481960000|2021-12-14 11:39:20|210308.6|210158.6|210305.3|210155.3|210308.6|210158.6|210303.3|210153.3|25
1639481970000|2021-12-14 11:39:30|210305.8|210155.8|210313.4|210163.4|210313.6|210163.6|210305.8|210155.8|28
1639481980000|2021-12-14 11:39:40|210313.3|210163.3|210307.9|210157.9|210314.5|210164.5|210306.8|210156.8|28
1639481990000|2021-12-14 11:39:50|210307.5|210157.5|210308.2|210158.2|210313.3|210163.3|210307.5|210157.5|12
1639482000000|2021-12-14 11:40:00|210306.4|210156.4|210314.5|210164.5|210316.5|210166.5|210306.4|210156.4|25
1639482010000|2021-12-14 11:40:10|210315.1|210165.1|210318.8|210168.8|210321.2|210171.2|210307.2|210157.2|24
1639482020000|2021-12-14 11:40:20|210322.1|210172.1|210308.8|210158.8|210322.1|210172.1|210305.5|210155.5|30
1639482030000|2021-12-14 11:40:30|210309.2|210159.2|210313.4|210163.4|210319|210169|210308.6|210158.6|24
1639482040000|2021-12-14 11:40:40|210313.2|210163.2|210315.9|210165.9|210315.9|210165.9|210309.7|210159.7|24
1639482050000|2021-12-14 11:40:50|210311.8|210161.8|210313.9|210163.9|210314.3|210164.3|210309.8|210159.8|24
1639482060000|2021-12-14 11:41:00|210314.2|210164.2|210315|210165|210317.5|210167.5|210308.6|210158.6|20
1639482070000|2021-12-14 11:41:10|210313.2|210163.2|210315.6|210165.6|210316.2|210166.2|210310.3|210160.3|25
1639482080000|2021-12-14 11:41:20|210315.9|210165.9|210314.4|210164.4|210315.9|210165.9|210309.9|210159.9|34
1639482090000|2021-12-14 11:41:30|210313.2|210163.2|210307.5|210157.5|210314|210164|210306.2|210156.2|20
1639482100000|2021-12-14 11:41:40|210308.1|210158.1|210306.9|210156.9|210311.7|210161.7|210306.7|210156.7|24
1639482110000|2021-12-14 11:41:50|210308.6|210158.6|210313|210163|210313|210163|210308.3|210158.3|23
1639482120000|2021-12-14 11:42:00|210312.2|210162.2|210313|210163|210314.3|210164.3|210312.2|210162.2|24
1639482130000|2021-12-14 11:42:10|210312.5|210162.5|210315.5|210165.5|210316|210166|210312.5|210162.5|10
1639482140000|2021-12-14 11:42:20|210315.4|210165.4|210315.5|210165.5|210315.8|210165.8|210313.8|210163.8|7
1639482150000|2021-12-14 11:42:30|210316.3|210166.3|210313.8|210163.8|210316.3|210166.3|210310.9|210160.9|20
1639482160000|2021-12-14 11:42:40|210314|210164|210314.3|210164.3|210314.7|210164.7|210313.1|210163.1|18
1639482170000|2021-12-14 11:42:50|210315|210165|210313.5|210163.5|210315.1|210165.1|210308.5|210158.5|18
1639482180000|2021-12-14 11:43:00|210314.1|210164.1|210302.5|210152.5|210330.8|210180.8|210302.5|210152.5|27
1639482190000|2021-12-14 11:43:10|210302.6|210152.6|210305.5|210155.5|210306.8|210156.8|210302.2|210152.2|25
1639482200000|2021-12-14 11:43:20|210305.4|210155.4|210302.8|210152.8|210307.7|210157.7|210302.4|210152.4|26
1639482210000|2021-12-14 11:43:30|210303.6|210153.6|210301.7|210151.7|210304.6|210154.6|210301.6|210151.6|15
1639482220000|2021-12-14 11:43:40|210301.6|210151.6|210300.4|210150.4|210302.3|210152.3|210300.3|210150.3|19
1639482230000|2021-12-14 11:43:50|210315.7|210165.7|210326.7|210176.7|210327.7|210177.7|210315.7|210165.7|32
1639482240000|2021-12-14 11:44:00|210325.4|210175.4|210314.2|210164.2|210325.5|210175.5|210313.2|210163.2|27
1639482250000|2021-12-14 11:44:10|210315.9|210165.9|210319.6|210169.6|210321|210171|210315.9|210165.9|19
1639482260000|2021-12-14 11:44:20|210321.4|210171.4|210322.1|210172.1|210323.3|210173.3|210321.4|210171.4|11
1639482270000|2021-12-14 11:44:30|210320.7|210170.7|210326.6|210176.6|210328.7|210178.7|210320.7|210170.7|18
1639482280000|2021-12-14 11:44:40|210326.2|210176.2|210323.9|210173.9|210327.8|210177.8|210323.9|210173.9|24
1639482290000|2021-12-14 11:44:50|210324.8|210174.8|210324.1|210174.1|210325.4|210175.4|210322.5|210172.5|10
1639482300000|2021-12-14 11:45:00|210325.1|210175.1|210312.9|210162.9|210327.7|210177.7|210311.7|210161.7|23
1639482310000|2021-12-14 11:45:10|210316.8|210166.8|210348.5|210198.5|210349.4|210199.4|210316.5|210166.5|35
1639482320000|2021-12-14 11:45:20|210345.7|210195.7|210320.8|210170.8|210350|210200|210306.3|210156.3|36
1639482330000|2021-12-14 11:45:30|210325.4|210175.4|210332.8|210182.8|210335.7|210185.7|210323.1|210173.1|31
1639482340000|2021-12-14 11:45:40|210333.7|210183.7|210378.5|210228.5|210378.6|210228.6|210330.9|210180.9|29
1639482350000|2021-12-14 11:45:50|210378.4|210228.4|210387.7|210237.7|210395.8|210245.8|210378.4|210228.4|29
1639482360000|2021-12-14 11:46:00|210385.5|210235.5|210312.6|210162.6|210385.5|210235.5|210312.6|210162.6|40
1639482370000|2021-12-14 11:46:10|210312.9|210162.9|210266.6|210116.6|210313.4|210163.4|210265.9|210115.9|36
1639482380000|2021-12-14 11:46:20|210266.7|210116.7|210253.5|210103.5|210266.7|210116.7|210249.3|210099.3|32
1639482390000|2021-12-14 11:46:30|210253.9|210103.9|210278|210128|210278.7|210128.7|210251.3|210101.3|32
1639482400000|2021-12-14 11:46:40|210278.2|210128.2|210312|210162|210314|210164|210275.7|210125.7|28
1639482410000|2021-12-14 11:46:50|210311.5|210161.5|210308.6|210158.6|210312.7|210162.7|210306.4|210156.4|32
1639482420000|2021-12-14 11:47:00|210309.1|210159.1|210307.2|210157.2|210309.2|210159.2|210306.9|210156.9|25
1639482430000|2021-12-14 11:47:10|210306.8|210156.8|210300.5|210150.5|210307.1|210157.1|210288.8|210138.8|28
1639482440000|2021-12-14 11:47:20|210307.2|210157.2|210290.8|210140.8|210307.2|210157.2|210289.2|210139.2|32
1639482450000|2021-12-14 11:47:30|210290.5|210140.5|210296.1|210146.1|210296.3|210146.3|210283.5|210133.5|25
1639482460000|2021-12-14 11:47:40|210297.9|210147.9|210296.1|210146.1|210298.7|210148.7|210283.9|210133.9|30
1639482470000|2021-12-14 11:47:50|210294.9|210144.9|210289.5|210139.5|210296.5|210146.5|210284.1|210134.1|32
1639482480000|2021-12-14 11:48:00|210289.7|210139.7|210265.5|210115.5|210290.9|210140.9|210265.5|210115.5|22
1639482490000|2021-12-14 11:48:10|210265.3|210115.3|210254.9|210104.9|210265.5|210115.5|210250.5|210100.5|31
1639482500000|2021-12-14 11:48:20|210254.5|210104.5|210223.5|210073.5|210256.1|210106.1|210223.3|210073.3|30
1639482510000|2021-12-14 11:48:30|210223.4|210073.4|210222.1|210072.1|210225.3|210075.3|210221.8|210071.8|21
1639482520000|2021-12-14 11:48:40|210222.7|210072.7|210222.1|210072.1|210222.7|210072.7|210221.5|210071.5|14
1639482530000|2021-12-14 11:48:50|210221.9|210071.9|210221.3|210071.3|210222.3|210072.3|210219.8|210069.8|23
1639482540000|2021-12-14 11:49:00|210225.2|210075.2|210222.7|210072.7|210225.2|210075.2|210219|210069|27
1639482550000|2021-12-14 11:49:10|210220.8|210070.8|210221|210071|210223.8|210073.8|210218.5|210068.5|27
1639482560000|2021-12-14 11:49:20|210220.7|210070.7|210221.3|210071.3|210222.3|210072.3|210219.4|210069.4|9
1639482570000|2021-12-14 11:49:30|210221|210071|210266.3|210116.3|210267.3|210117.3|210220.7|210070.7|18
1639482580000|2021-12-14 11:49:40|210268.4|210118.4|210267.3|210117.3|210272.1|210122.1|210266.1|210116.1|13
1639482590000|2021-12-14 11:49:50|210266.4|210116.4|210264.8|210114.8|210268.3|210118.3|210264.8|210114.8|6
1639482600000|2021-12-14 11:50:00|210264.5|210114.5|210264|210114|210289|210139|210262.9|210112.9|27
1639482610000|2021-12-14 11:50:10|210264.8|210114.8|210262.8|210112.8|210266.6|210116.6|210261.1|210111.1|13
1639482620000|2021-12-14 11:50:20|210263.6|210113.6|210216.3|210066.3|210263.6|210113.6|210216.3|210066.3|26
1639482630000|2021-12-14 11:50:30|210220.7|210070.7|210150.2|210000.2|210220.7|210070.7|210139.3|209989.3|39
1639482640000|2021-12-14 11:50:40|210147.2|209997.2|210128.6|209978.6|210148.8|209998.8|210128.6|209978.6|28
1639482650000|2021-12-14 11:50:50|210126.8|209976.8|210095.9|209945.9|210126.8|209976.8|210092.9|209942.9|30
1639482660000|2021-12-14 11:51:00|210098.2|209948.2|210109.3|209959.3|210111.6|209961.6|210098.2|209948.2|31
1639482670000|2021-12-14 11:51:10|210111.3|209961.3|210101.9|209951.9|210112.1|209962.1|210097.8|209947.8|24
1639482680000|2021-12-14 11:51:20|210101.6|209951.6|210102.5|209952.5|210102.5|209952.5|210101.2|209951.2|19
1639482690000|2021-12-14 11:51:30|210101.2|209951.2|210105.9|209955.9|210111.5|209961.5|210098.3|209948.3|29
1639482700000|2021-12-14 11:51:40|210105.6|209955.6|210109.6|209959.6|210109.6|209959.6|210103.5|209953.5|29
1639482710000|2021-12-14 11:51:50|210111.5|209961.5|210115.1|209965.1|210118.2|209968.2|210107.6|209957.6|31
1639482720000|2021-12-14 11:52:00|210117|209967|210158|210008|210168|210018|210116.7|209966.7|35
1639482730000|2021-12-14 11:52:10|210157.5|210007.5|210160.4|210010.4|210164.8|210014.8|210155.4|210005.4|27
1639482740000|2021-12-14 11:52:20|210160|210010|210141.2|209991.2|210160|210010|210138.1|209988.1|28
1639482750000|2021-12-14 11:52:30|210139.6|209989.6|210132.5|209982.5|210144.7|209994.7|210132|209982|26
1639482760000|2021-12-14 11:52:40|210132.3|209982.3|210137.5|209987.5|210141.6|209991.6|210132.3|209982.3|26
1639482770000|2021-12-14 11:52:50|210137.7|209987.7|210136.9|209986.9|210139.9|209989.9|210136.8|209986.8|14
1639482780000|2021-12-14 11:53:00|210135.4|209985.4|210132.8|209982.8|210135.4|209985.4|210130.3|209980.3|20
1639482790000|2021-12-14 11:53:10|210132|209982|210151.5|210001.5|210158.6|210008.6|210132|209982|27
1639482800000|2021-12-14 11:53:20|210149.6|209999.6|210148.4|209998.4|210151.6|210001.6|210146.7|209996.7|14
1639482810000|2021-12-14 11:53:30|210148.6|209998.6|210117.6|209967.6|210151.4|210001.4|210114.9|209964.9|28
1639482820000|2021-12-14 11:53:40|210116.7|209966.7|210103.5|209953.5|210116.7|209966.7|210100.6|209950.6|23
1639482830000|2021-12-14 11:53:50|210104.1|209954.1|210113.1|209963.1|210113.6|209963.6|210104.1|209954.1|25
1639482840000|2021-12-14 11:54:00|210112.7|209962.7|210119.8|209969.8|210121.3|209971.3|210111.3|209961.3|24
1639482850000|2021-12-14 11:54:10|210118.4|209968.4|210120.5|209970.5|210120.5|209970.5|210111.7|209961.7|22
1639482860000|2021-12-14 11:54:20|210119.6|209969.6|210122.3|209972.3|210126.3|209976.3|210118.9|209968.9|18
1639482870000|2021-12-14 11:54:30|210121.6|209971.6|210131.5|209981.5|210132.4|209982.4|210121.6|209971.6|21
1639482880000|2021-12-14 11:54:40|210130.6|209980.6|210133.1|209983.1|210134.6|209984.6|210128.9|209978.9|31
1639482890000|2021-12-14 11:54:50|210131.8|209981.8|210162.2|210012.2|210163.6|210013.6|210131.3|209981.3|26
1639482900000|2021-12-14 11:55:00|210163.2|210013.2|210153.1|210003.1|210163.2|210013.2|210147.6|209997.6|31
1639482910000|2021-12-14 11:55:10|210152.4|210002.4|210150.5|210000.5|210157.9|210007.9|210145.5|209995.5|23
1639482920000|2021-12-14 11:55:20|210149.1|209999.1|210149.6|209999.6|210152.7|210002.7|210147.1|209997.1|22
1639482930000|2021-12-14 11:55:30|210149.9|209999.9|210148.4|209998.4|210158.6|210008.6|210148.4|209998.4|26
1639482940000|2021-12-14 11:55:40|210151.8|210001.8|210189.6|210039.6|210204.6|210054.6|210151.8|210001.8|31
1639482950000|2021-12-14 11:55:50|210191|210041|210193.9|210043.9|210198.9|210048.9|210190.1|210040.1|20
1639482960000|2021-12-14 11:56:00|210193.2|210043.2|210203.1|210053.1|210211.4|210061.4|210193.2|210043.2|27
1639482970000|2021-12-14 11:56:10|210196.6|210046.6|210202.1|210052.1|210202.9|210052.9|210191.5|210041.5|18
1639482980000|2021-12-14 11:56:20|210201.8|210051.8|210198.1|210048.1|210203.3|210053.3|210192.4|210042.4|24
1639482990000|2021-12-14 11:56:30|210197.2|210047.2|210198.2|210048.2|210200.1|210050.1|210196.4|210046.4|15
1639483000000|2021-12-14 11:56:40|210197.1|210047.1|210203.8|210053.8|210204.6|210054.6|210196.7|210046.7|21
1639483010000|2021-12-14 11:56:50|210203.9|210053.9|210198.8|210048.8|210203.9|210053.9|210194.7|210044.7|20
1639483020000|2021-12-14 11:57:00|210198.7|210048.7|210203.1|210053.1|210207.3|210057.3|210196.5|210046.5|23
1639483030000|2021-12-14 11:57:10|210203.7|210053.7|210204.8|210054.8|210206.8|210056.8|210203.1|210053.1|16
1639483040000|2021-12-14 11:57:20|210205|210055|210206.6|210056.6|210207.1|210057.1|210204.4|210054.4|15
1639483050000|2021-12-14 11:57:30|210204.6|210054.6|210204|210054|210206.5|210056.5|210204|210054|20
1639483060000|2021-12-14 11:57:40|210205.3|210055.3|210207.4|210057.4|210212.9|210062.9|210196.2|210046.2|29
1639483070000|2021-12-14 11:57:50|210207.3|210057.3|210206.4|210056.4|210207.3|210057.3|210204.8|210054.8|25
1639483080000|2021-12-14 11:58:00|210207.5|210057.5|210209.1|210059.1|210209.1|210059.1|210205.7|210055.7|25
1639483090000|2021-12-14 11:58:10|210209.4|210059.4|210198.5|210048.5|210209.6|210059.6|210194|210044|29
1639483100000|2021-12-14 11:58:20|210198|210048|210195.4|210045.4|210198.6|210048.6|210195.4|210045.4|32
1639483110000|2021-12-14 11:58:30|210195.5|210045.5|210195.1|210045.1|210200.6|210050.6|210195.1|210045.1|26
1639483120000|2021-12-14 11:58:40|210195.7|210045.7|210197|210047|210198.5|210048.5|210195.7|210045.7|18
1639483130000|2021-12-14 11:58:50|210197.9|210047.9|210197|210047|210199|210049|210196.1|210046.1|13
1639483140000|2021-12-14 11:59:00|210196.6|210046.6|210206.4|210056.4|210209.8|210059.8|210196.6|210046.6|26
1639483150000|2021-12-14 11:59:10|210208.4|210058.4|210206.4|210056.4|210208.4|210058.4|210204|210054|24
1639483160000|2021-12-14 11:59:20|210208.6|210058.6|210205.9|210055.9|210209.7|210059.7|210205.8|210055.8|29
1639483170000|2021-12-14 11:59:30|210205.5|210055.5|210205.3|210055.3|210209.2|210059.2|210204.3|210054.3|25
1639483180000|2021-12-14 11:59:40|210205.5|210055.5|210205.7|210055.7|210207|210057|210205.2|210055.2|13
1639483190000|2021-12-14 11:59:50|210205.5|210055.5|210190.8|210040.8|210205.5|210055.5|210190.8|210040.8|22
1639483200000|2021-12-14 12:00:00|210195|210045|210188.6|210038.6|210195|210045|210188.6|210038.6|23
1639483210000|2021-12-14 12:00:10|210189|210039|210202.4|210052.4|210206.8|210056.8|210189|210039|23
1639483220000|2021-12-14 12:00:20|210202.9|210052.9|210199.6|210049.6|210202.9|210052.9|210198.7|210048.7|26
1639483230000|2021-12-14 12:00:30|210199.2|210049.2|210204.2|210054.2|210206.4|210056.4|210199.2|210049.2|18
1639483240000|2021-12-14 12:00:40|210205.5|210055.5|210205.5|210055.5|210206.1|210056.1|210203.1|210053.1|20
1639483250000|2021-12-14 12:00:50|210205.7|210055.7|210211.9|210061.9|210212.3|210062.3|210205.7|210055.7|18
1639483260000|2021-12-14 12:01:00|210212.6|210062.6|210211.9|210061.9|210214.1|210064.1|210211.3|210061.3|17
1639483270000|2021-12-14 12:01:10|210210.7|210060.7|210207.2|210057.2|210212.9|210062.9|210206.4|210056.4|16
1639483280000|2021-12-14 12:01:20|210207|210057|210202.9|210052.9|210207|210057|210202.1|210052.1|13
1639483290000|2021-12-14 12:01:30|210204.6|210054.6|210209.7|210059.7|210209.8|210059.8|210203.3|210053.3|19
1639483300000|2021-12-14 12:01:40|210208.6|210058.6|210211.5|210061.5|210212.2|210062.2|210208.6|210058.6|8
1639483310000|2021-12-14 12:01:50|210210|210060|210211|210061|210211.7|210061.7|210204.9|210054.9|26
1639483320000|2021-12-14 12:02:00|210211.4|210061.4|210269.9|210119.9|210282.3|210132.3|210211.4|210061.4|28
1639483330000|2021-12-14 12:02:10|210270.2|210120.2|210274.8|210124.8|210277.9|210127.9|210218.5|210068.5|36
1639483340000|2021-12-14 12:02:20|210273.3|210123.3|210271.6|210121.6|210278.9|210128.9|210269.2|210119.2|20
1639483350000|2021-12-14 12:02:30|210274.4|210124.4|210292.1|210142.1|210294.8|210144.8|210267|210117|30
1639483360000|2021-12-14 12:02:40|210289.4|210139.4|210286|210136|210292.5|210142.5|210282.2|210132.2|30
1639483370000|2021-12-14 12:02:50|210286.2|210136.2|210294.2|210144.2|210297.2|210147.2|210286.2|210136.2|24
1639483380000|2021-12-14 12:03:00|210296.4|210146.4|210297|210147|210299.7|210149.7|210294|210144|22
1639483390000|2021-12-14 12:03:10|210295.1|210145.1|210280.8|210130.8|210295.8|210145.8|210279.8|210129.8|22
1639483400000|2021-12-14 12:03:20|210277.5|210127.5|210267.7|210117.7|210277.5|210127.5|210264.5|210114.5|31
1639483410000|2021-12-14 12:03:30|210265.6|210115.6|210266.2|210116.2|210271.1|210121.1|210262|210112|29
1639483420000|2021-12-14 12:03:40|210266.3|210116.3|210268.5|210118.5|210269.1|210119.1|210265.3|210115.3|17
1639483430000|2021-12-14 12:03:50|210267.9|210117.9|210264.3|210114.3|210269|210119|210264.3|210114.3|15
1639483440000|2021-12-14 12:04:00|210266.3|210116.3|210270.4|210120.4|210270.5|210120.5|210265.9|210115.9|18
1639483450000|2021-12-14 12:04:10|210270.3|210120.3|210270.9|210120.9|210274.3|210124.3|210264.8|210114.8|26
1639483460000|2021-12-14 12:04:20|210272.1|210122.1|210269|210119|210276.2|210126.2|210269|210119|14
1639483470000|2021-12-14 12:04:30|210268.9|210118.9|210269.9|210119.9|210273.4|210123.4|210265.2|210115.2|29
1639483480000|2021-12-14 12:04:40|210271.9|210121.9|210266.4|210116.4|210271.9|210121.9|210264.5|210114.5|25
1639483490000|2021-12-14 12:04:50|210265.1|210115.1|210264.1|210114.1|210266.4|210116.4|210261.9|210111.9|19
1639483500000|2021-12-14 12:05:00|210263.4|210113.4|210214.4|210064.4|210263.6|210113.6|210212.3|210062.3|30
1639483510000|2021-12-14 12:05:10|210215.4|210065.4|210203.9|210053.9|210218|210068|210203.6|210053.6|22
1639483520000|2021-12-14 12:05:20|210205.3|210055.3|210196.1|210046.1|210205.5|210055.5|210192.7|210042.7|22
1639483530000|2021-12-14 12:05:30|210195.7|210045.7|210191.7|210041.7|210197|210047|210188.7|210038.7|24
1639483540000|2021-12-14 12:05:40|210192.5|210042.5|210199.8|210049.8|210201.9|210051.9|210192.3|210042.3|32
1639483550000|2021-12-14 12:05:50|210201.5|210051.5|210203.2|210053.2|210206.1|210056.1|210198.4|210048.4|26
1639483560000|2021-12-14 12:06:00|210201.3|210051.3|210200.4|210050.4|210203.5|210053.5|210199.8|210049.8|22
1639483570000|2021-12-14 12:06:10|210200|210050|210204.2|210054.2|210206.2|210056.2|210200|210050|17
1639483580000|2021-12-14 12:06:20|210204.5|210054.5|210206.4|210056.4|210207|210057|210202.8|210052.8|16
1639483590000|2021-12-14 12:06:30|210207.1|210057.1|210206.2|210056.2|210207.3|210057.3|210205.4|210055.4|20
1639483600000|2021-12-14 12:06:40|210206.5|210056.5|210203|210053|210207.1|210057.1|210202.1|210052.1|13
1639483610000|2021-12-14 12:06:50|210203.5|210053.5|210204|210054|210206.1|210056.1|210202.2|210052.2|25
1639483620000|2021-12-14 12:07:00|210203.2|210053.2|210195.6|210045.6|210204.8|210054.8|210195.6|210045.6|24
1639483630000|2021-12-14 12:07:10|210196.9|210046.9|210202.7|210052.7|210202.7|210052.7|210194.4|210044.4|25
1639483640000|2021-12-14 12:07:20|210201.6|210051.6|210200.9|210050.9|210202|210052|210200.5|210050.5|19
1639483650000|2021-12-14 12:07:30|210200.6|210050.6|210204.8|210054.8|210206.5|210056.5|210200.6|210050.6|27
1639483660000|2021-12-14 12:07:40|210205.2|210055.2|210205.3|210055.3|210205.4|210055.4|210201.2|210051.2|17
1639483670000|2021-12-14 12:07:50|210205.1|210055.1|210208.8|210058.8|210209.7|210059.7|210203.2|210053.2|17
1639483680000|2021-12-14 12:08:00|210209.1|210059.1|210281.8|210131.8|210282.9|210132.9|210209.1|210059.1|33
1639483690000|2021-12-14 12:08:10|210280.6|210130.6|210279.8|210129.8|210281.4|210131.4|210277.1|210127.1|27
1639483700000|2021-12-14 12:08:20|210279.9|210129.9|210281|210131|210281.7|210131.7|210277.6|210127.6|29
1639483710000|2021-12-14 12:08:30|210281.3|210131.3|210280|210130|210284.1|210134.1|210276.4|210126.4|28
1639483720000|2021-12-14 12:08:40|210282.3|210132.3|210272.5|210122.5|210282.3|210132.3|210269|210119|30
1639483730000|2021-12-14 12:08:50|210272.1|210122.1|210246.6|210096.6|210277.8|210160.7|210210.7|210093.2|32
1639483740000|2021-12-14 12:09:00|210246.4|210096.4|210244.4|210094.4|210258.9|210108.9|210242.1|210092.1|35
1639483750000|2021-12-14 12:09:10|210244.2|210094.2|210243.9|210093.9|210246.4|210096.4|210243.6|210093.6|24
1639483760000|2021-12-14 12:09:20|210244.8|210094.8|210247.1|210097.1|210247.2|210097.2|210243.6|210093.6|31
1639483770000|2021-12-14 12:09:30|210246.7|210096.7|210248.1|210098.1|210248.6|210098.6|210246.7|210096.7|29
1639483780000|2021-12-14 12:09:40|210248|210098|210241.4|210091.4|210249.6|210099.6|210239.4|210089.4|26
1639483790000|2021-12-14 12:09:50|210241.5|210091.5|210275.4|210125.4|210276.2|210126.2|210241.1|210091.1|31
1639483800000|2021-12-14 12:10:00|210275.6|210125.6|210272.4|210122.4|210275.6|210125.6|210271|210121|25
1639483810000|2021-12-14 12:10:10|210273.1|210123.1|210268.5|210118.5|210274.6|210124.6|210268.5|210118.5|22
1639483820000|2021-12-14 12:10:20|210271.4|210121.4|210265.5|210115.5|210273|210123|210259.3|210109.3|32
1639483830000|2021-12-14 12:10:30|210265.4|210115.4|210264.7|210114.7|210265.4|210115.4|210259.6|210109.6|25
1639483840000|2021-12-14 12:10:40|210263.8|210113.8|210275.8|210125.8|210278.3|210128.3|210262.3|210112.3|25
1639483850000|2021-12-14 12:10:50|210275.1|210125.1|210276.5|210126.5|210276.8|210126.8|210273.1|210123.1|22
1639483860000|2021-12-14 12:11:00|210276.2|210126.2|210279.4|210129.4|210279.4|210129.4|210274.4|210124.4|25
1639483870000|2021-12-14 12:11:10|210279.3|210129.3|210285.1|210135.1|210287.4|210137.4|210279.3|210129.3|21
1639483880000|2021-12-14 12:11:20|210285.5|210135.5|210288|210138|210288.1|210138.1|210284.7|210134.7|23
1639483890000|2021-12-14 12:11:30|210287.8|210137.8|210298.4|210148.4|210307.5|210157.5|210286.4|210136.4|24
1639483900000|2021-12-14 12:11:40|210297.9|210147.9|210297.7|210147.7|210299.2|210149.2|210287.8|210137.8|29
1639483910000|2021-12-14 12:11:50|210297.8|210147.8|210299.4|210149.4|210299.5|210149.5|210297.3|210147.3|21
1639483920000|2021-12-14 12:12:00|210299.2|210149.2|210265.1|210115.1|210299.2|210149.2|210263.2|210113.2|27
1639483930000|2021-12-14 12:12:10|210266.2|210116.2|210251.9|210101.9|210268.4|210118.4|210247.7|210097.7|33
1639483940000|2021-12-14 12:12:20|210252|210102|210253.3|210103.3|210254|210104|210251|210101|12
1639483950000|2021-12-14 12:12:30|210252.4|210102.4|210265.6|210115.6|210265.7|210115.7|210252.4|210102.4|22
1639483960000|2021-12-14 12:12:40|210265.8|210115.8|210264.8|210114.8|210267|210117|210263.6|210113.6|28
1639483970000|2021-12-14 12:12:50|210264.1|210114.1|210264.9|210114.9|210269.6|210119.6|210263|210113|21
1639483980000|2021-12-14 12:13:00|210263.9|210113.9|210246.6|210096.6|210263.9|210113.9|210239|210089|27
1639483990000|2021-12-14 12:13:10|210246.5|210096.5|210248.1|210098.1|210248.1|210098.1|210246.3|210096.3|15
1639484000000|2021-12-14 12:13:20|210248|210098|210247.3|210097.3|210248.9|210098.9|210247.3|210097.3|13
1639484010000|2021-12-14 12:13:30|210247.6|210097.6|210246.5|210096.5|210248|210098|210245.6|210095.6|13
1639484020000|2021-12-14 12:13:40|210247.3|210097.3|210244|210094|210249|210099|210244|210094|22
1639484030000|2021-12-14 12:13:50|210243.9|210093.9|210246.6|210096.6|210247.4|210097.4|210242.3|210092.3|19
1639484040000|2021-12-14 12:14:00|210244.4|210094.4|210248|210098|210251.3|210101.3|210238.8|210088.8|20
1639484050000|2021-12-14 12:14:10|210248.8|210098.8|210240.8|210090.8|210248.8|210098.8|210238.7|210088.7|16
1639484060000|2021-12-14 12:14:20|210241.4|210091.4|210184.6|210034.6|210241.5|210091.5|210180.1|210030.1|37
1639484070000|2021-12-14 12:14:30|210184.9|210034.9|210180.9|210030.9|210184.9|210034.9|210178.8|210028.8|29
1639484080000|2021-12-14 12:14:40|210182.9|210032.9|210182.1|210032.1|210182.9|210032.9|210178.7|210028.7|27
1639484090000|2021-12-14 12:14:50|210181.1|210031.1|210205.2|210055.2|210207.3|210057.3|210181.1|210031.1|25
1639484100000|2021-12-14 12:15:00|210204.9|210054.9|210220.1|210070.1|210221.5|210071.5|210201.5|210051.5|30
1639484110000|2021-12-14 12:15:10|210220.3|210070.3|210220.4|210070.4|210222.2|210072.2|210219.7|210069.7|29
1639484120000|2021-12-14 12:15:20|210220.5|210070.5|210231.1|210081.1|210246|210096|210220.5|210070.5|35
1639484130000|2021-12-14 12:15:30|210233.1|210083.1|210234.7|210084.7|210235.5|210085.5|210231.6|210081.6|29
1639484140000|2021-12-14 12:15:40|210234.2|210084.2|210238.6|210088.6|210239.9|210089.9|210233.3|210083.3|20
1639484150000|2021-12-14 12:15:50|210239|210089|210240.4|210090.4|210241.8|210091.8|210234.2|210084.2|20
1639484160000|2021-12-14 12:16:00|210240.8|210090.8|210238.4|210088.4|210240.8|210090.8|210233.7|210083.7|20
1639484170000|2021-12-14 12:16:10|210238.2|210088.2|210238.6|210088.6|210239.8|210089.8|210236.8|210086.8|24
1639484180000|2021-12-14 12:16:20|210238.4|210088.4|210240.1|210090.1|210240.9|210090.9|210237.4|210087.4|20
1639484190000|2021-12-14 12:16:30|210240.3|210090.3|210241.1|210091.1|210242.7|210092.7|210239.3|210089.3|21
1639484200000|2021-12-14 12:16:40|210241.4|210091.4|210240.6|210090.6|210241.9|210091.9|210236.9|210086.9|31
1639484210000|2021-12-14 12:16:50|210241|210091|210239.4|210089.4|210241.6|210091.6|210238.8|210088.8|24
1639484220000|2021-12-14 12:17:00|210240.2|210090.2|210240.8|210090.8|210242.2|210092.2|210233|210083|30
1639484230000|2021-12-14 12:17:10|210241|210091|210238.8|210088.8|210241.1|210091.1|210237.1|210087.1|25
1639484240000|2021-12-14 12:17:20|210239.3|210089.3|210239.8|210089.8|210241.1|210091.1|210238.7|210088.7|26
1639484250000|2021-12-14 12:17:30|210240.4|210090.4|210238.1|210088.1|210240.4|210090.4|210235.8|210085.8|23
1639484260000|2021-12-14 12:17:40|210238.2|210088.2|210238.9|210088.9|210240.1|210090.1|210238.2|210088.2|21
1639484270000|2021-12-14 12:17:50|210238.7|210088.7|210237.9|210087.9|210241.4|210091.4|210237.9|210087.9|31
1639484280000|2021-12-14 12:18:00|210240|210090|210240.1|210090.1|210242.9|210092.9|210239.1|210089.1|27
1639484290000|2021-12-14 12:18:10|210236.9|210086.9|210239.4|210089.4|210241.1|210091.1|210236.9|210086.9|29
1639484300000|2021-12-14 12:18:20|210241.1|210091.1|210241|210091|210243.8|210093.8|210238.6|210088.6|27
1639484310000|2021-12-14 12:18:30|210241.5|210091.5|210238.5|210088.5|210241.5|210091.5|210237.7|210087.7|23
1639484320000|2021-12-14 12:18:40|210238.6|210088.6|210212.6|210062.6|210238.9|210088.9|210196.1|210046.1|33
1639484330000|2021-12-14 12:18:50|210211.7|210061.7|210224.6|210074.6|210224.6|210074.6|210208.6|210058.6|22
1639484340000|2021-12-14 12:19:00|210228|210078|210233.7|210083.7|210239.8|210089.8|210223.5|210073.5|34
1639484350000|2021-12-14 12:19:10|210233.6|210083.6|210229.7|210079.7|210241.5|210091.5|210227.5|210077.5|30
1639484360000|2021-12-14 12:19:20|210229.2|210079.2|210229.5|210079.5|210231.2|210081.2|210228.1|210078.1|31
1639484370000|2021-12-14 12:19:30|210229.6|210079.6|210226.9|210076.9|210230.6|210080.6|210226.5|210076.5|33
1639484380000|2021-12-14 12:19:40|210228.4|210078.4|210228.7|210078.7|210237.7|210087.7|210227.4|210077.4|31
1639484390000|2021-12-14 12:19:50|210230.3|210080.3|210234.4|210084.4|210234.4|210084.4|210228|210078|27
1639484400000|2021-12-14 12:20:00|210234.1|210084.1|210234.4|210084.4|210236.2|210086.2|210231|210081|26
1639484410000|2021-12-14 12:20:10|210232.7|210082.7|210233.1|210083.1|210234.8|210084.8|210232.1|210082.1|32
1639484420000|2021-12-14 12:20:20|210232.9|210082.9|210230.7|210080.7|210233.6|210083.6|210230.7|210080.7|33
1639484430000|2021-12-14 12:20:30|210231.8|210081.8|210227.5|210077.5|210232.8|210082.8|210227.5|210077.5|32
1639484440000|2021-12-14 12:20:40|210229.9|210079.9|210231.3|210081.3|210231.7|210081.7|210227.4|210077.4|28
1639484450000|2021-12-14 12:20:50|210230.6|210080.6|210230.9|210080.9|210233.3|210083.3|210227.4|210077.4|28
1639484460000|2021-12-14 12:21:00|210231|210081|210229.8|210079.8|210233.4|210083.4|210227.9|210077.9|35
1639484470000|2021-12-14 12:21:10|210229.6|210079.6|210229.5|210079.5|210232.3|210082.3|210228.9|210078.9|29
1639484480000|2021-12-14 12:21:20|210229.6|210079.6|210230.9|210080.9|210233.2|210083.2|210229.6|210079.6|29
1639484490000|2021-12-14 12:21:30|210231.4|210081.4|210232.1|210082.1|210233.9|210083.9|210230.5|210080.5|25
1639484500000|2021-12-14 12:21:40|210232.3|210082.3|210229.6|210079.6|210233.8|210083.8|210229|210079|28
1639484510000|2021-12-14 12:21:50|210229.8|210079.8|210231.1|210081.1|210231.9|210081.9|210227.7|210077.7|36
1639484520000|2021-12-14 12:22:00|210230.6|210080.6|210232.2|210082.2|210235.2|210085.2|210230.2|210080.2|33
1639484530000|2021-12-14 12:22:10|210231.8|210081.8|210231.5|210081.5|210232.8|210082.8|210231.4|210081.4|33
1639484540000|2021-12-14 12:22:20|210231.8|210081.8|210232.6|210082.6|210233.3|210083.3|210231.4|210081.4|22
1639484550000|2021-12-14 12:22:30|210232.7|210082.7|210232|210082|210233|210083|210231|210081|18
1639484560000|2021-12-14 12:22:40|210231.8|210081.8|210241.2|210091.2|210241.6|210091.6|210231.3|210081.3|30
1639484570000|2021-12-14 12:22:50|210241.3|210091.3|210245.1|210095.1|210245.1|210095.1|210240.4|210090.4|22
1639484580000|2021-12-14 12:23:00|210245.2|210095.2|210269.5|210119.5|210269.5|210119.5|210241.1|210091.1|32
1639484590000|2021-12-14 12:23:10|210269.3|210119.3|210299.6|210149.6|210311.5|210161.5|210269|210119|32
1639484600000|2021-12-14 12:23:20|210299.5|210149.5|210298.1|210148.1|210301|210151|210297.2|210147.2|18
1639484610000|2021-12-14 12:23:30|210298.9|210148.9|210286.2|210136.2|210305.3|210155.3|210286.2|210136.2|28
1639484620000|2021-12-14 12:23:40|210287.5|210137.5|210290.1|210140.1|210291.3|210141.3|210287.5|210137.5|22
1639484630000|2021-12-14 12:23:50|210290|210140|210294|210144|210296.8|210146.8|210289.7|210139.7|22
1639484640000|2021-12-14 12:24:00|210294.2|210144.2|210277.1|210127.1|210294.8|210144.8|210277.1|210127.1|22
1639484650000|2021-12-14 12:24:10|210276.4|210126.4|210274|210124|210284.9|210134.9|210274|210124|29
1639484660000|2021-12-14 12:24:20|210272.5|210122.5|210274.1|210124.1|210276|210126|210272.5|210122.5|30
1639484670000|2021-12-14 12:24:30|210273.2|210123.2|210273.1|210123.1|210275.4|210125.4|210273.1|210123.1|16
1639484680000|2021-12-14 12:24:40|210273.2|210123.2|210275.2|210125.2|210276.1|210126.1|210273.2|210123.2|11
1639484690000|2021-12-14 12:24:50|210274.2|210124.2|210269.3|210119.3|210274.7|210124.7|210269.3|210119.3|17
1639484700000|2021-12-14 12:25:00|210268|210118|210267.5|210117.5|210268.9|210118.9|210265.6|210115.6|18
1639484710000|2021-12-14 12:25:10|210267.3|210117.3|210269.1|210119.1|210271.6|210121.6|210266.8|210116.8|9
1639484720000|2021-12-14 12:25:20|210266.9|210116.9|210265.9|210115.9|210269.3|210119.3|210262.4|210112.4|16
1639484730000|2021-12-14 12:25:30|210265.7|210115.7|210260.9|210110.9|210272.6|210166.2|210212.7|210109.7|21
1639484740000|2021-12-14 12:25:40|210273.2|210123.2|210284.3|210134.3|210288.8|210138.8|210273.2|210123.2|30
1639484750000|2021-12-14 12:25:50|210286.7|210136.7|210282.9|210132.9|210286.7|210136.7|210282.9|210132.9|13
1639484760000|2021-12-14 12:26:00|210284.1|210134.1|210312.9|210162.9|210314.7|210164.7|210284.1|210134.1|33
1639484770000|2021-12-14 12:26:10|210329.1|210179.1|210338.7|210188.7|210341.1|210191.1|210329.1|210179.1|23
1639484780000|2021-12-14 12:26:20|210338.4|210188.4|210338.9|210188.9|210339.2|210189.2|210337.7|210187.7|18
1639484790000|2021-12-14 12:26:30|210339.2|210189.2|210336|210186|210339.4|210189.4|210336|210186|22
1639484800000|2021-12-14 12:26:40|210335.8|210185.8|210338.7|210188.7|210343.7|210193.7|210335.8|210185.8|27
1639484810000|2021-12-14 12:26:50|210339.5|210189.5|210341.4|210191.4|210343.7|210193.7|210336.2|210186.2|28
1639484820000|2021-12-14 12:27:00|210341.3|210191.3|210335.7|210185.7|210341.3|210191.3|210326.7|210176.7|27
1639484830000|2021-12-14 12:27:10|210338.8|210188.8|210342.4|210192.4|210343.8|210193.8|210338.8|210188.8|18
1639484840000|2021-12-14 12:27:20|210342.1|210192.1|210341.8|210191.8|210342.9|210192.9|210339.4|210189.4|17
1639484850000|2021-12-14 12:27:30|210341.5|210191.5|210339.2|210189.2|210341.7|210191.7|210338.9|210188.9|9
1639484860000|2021-12-14 12:27:40|210339.3|210189.3|210337.3|210187.3|210340.1|210239.7|210289.7|210186.4|10
1639484870000|2021-12-14 12:27:50|210338.4|210188.4|210339.7|210189.7|210340.1|210190.1|210338.3|210188.3|16
1639484880000|2021-12-14 12:28:00|210339.5|210189.5|210338.6|210188.6|210339.6|210189.6|210337|210187|18
1639484890000|2021-12-14 12:28:10|210338.5|210188.5|210338.2|210188.2|210338.8|210188.8|210338.1|210188.1|6
1639484900000|2021-12-14 12:28:20|210338.4|210188.4|210338.1|210188.1|210339.1|210189.1|210338|210188|11
1639484910000|2021-12-14 12:28:30|210337.9|210187.9|210333.3|210183.3|210339.3|210189.3|210331.8|210181.8|14
1639484920000|2021-12-14 12:28:40|210330.4|210180.4|210328.7|210178.7|210331|210181|210328.7|210178.7|10
1639484930000|2021-12-14 12:28:50|210329.4|210179.4|210338.3|210188.3|210338.3|210188.3|210329.4|210179.4|16
1639484940000|2021-12-14 12:29:00|210337|210187|210340.7|210190.7|210341.6|210191.6|210336.8|210186.8|18
1639484950000|2021-12-14 12:29:10|210340.4|210190.4|210330.6|210180.6|210340.9|210190.9|210326.9|210176.9|20
1639484960000|2021-12-14 12:29:20|210331.2|210181.2|210329.3|210179.3|210332.2|210182.2|210327.5|210177.5|23
1639484970000|2021-12-14 12:29:30|210329|210179|210326.3|210176.3|210329.6|210179.6|210324.9|210174.9|15
1639484980000|2021-12-14 12:29:40|210326.1|210176.1|210329|210179|210329|210179|210326|210176|10
1639484990000|2021-12-14 12:29:50|210329.9|210179.9|210327.9|210177.9|210329.9|210179.9|210327.9|210177.9|8
1639485000000|2021-12-14 12:30:00|210328.2|210178.2|210279.4|210229.4|210329.6|210230.1|210275.7|210178.2|18
1639485010000|2021-12-14 12:30:10|210279.9|210229.9|210281|210231|210284.1|210234.1|210279.5|210229.5|22
1639485020000|2021-12-14 12:30:20|210282.6|210232.6|210279.2|210229.2|210284.9|210234.9|210279.2|210229.2|15
1639485030000|2021-12-14 12:30:30|210279.5|210229.5|210237.6|210087.6|210298.3|210229.5|210184.2|210082.4|39
1639485040000|2021-12-14 12:30:40|210238.5|210088.5|210191.8|210141.8|210241.3|210142.1|210188.1|210082.7|25
1639485050000|2021-12-14 12:30:50|210191.2|210141.2|210236.3|210086.3|210238.5|210141.2|210187.3|210086.2|20
1639485060000|2021-12-14 12:31:00|210236.5|210086.5|210183.9|210133.9|210236.5|210134.5|210176.9|210080.4|23
1639485070000|2021-12-14 12:31:10|210184.2|210134.2|210228.1|210078.1|210233.2|210134.2|210181.2|210071.6|28
1639485080000|2021-12-14 12:31:20|210227.1|210077.1|210222.4|210072.4|210228.7|210078.7|210222.4|210072.4|24
1639485090000|2021-12-14 12:31:30|210222.5|210072.5|210221.8|210071.8|210223|210073|210219.7|210069.7|22
1639485100000|2021-12-14 12:31:40|210222|210072|210231.2|210081.2|210231.8|210081.8|210221.2|210071.2|21
1639485110000|2021-12-14 12:31:50|210231.6|210081.6|210232.7|210082.7|210236.7|210086.7|210231|210081|31
1639485120000|2021-12-14 12:32:00|210232.9|210082.9|210235.7|210085.7|210236.5|210086.5|210230.9|210080.9|25
1639485130000|2021-12-14 12:32:10|210235.9|210085.9|210232.6|210082.6|210236.9|210086.9|210232.4|210082.4|20
1639485140000|2021-12-14 12:32:20|210233|210083|210183.4|210133.4|210233|210135.3|210181.3|210083|26
1639485150000|2021-12-14 12:32:30|210182.3|210132.3|210181.1|210131.1|210188|210138|210175.2|210125.2|25
1639485160000|2021-12-14 12:32:40|210180.8|210130.8|210236.4|210086.4|210237.3|210132.4|210179.6|210084.2|24
1639485170000|2021-12-14 12:32:50|210236|210086|210234.3|210084.3|210236.2|210086.2|210233.9|210083.9|22
1639485180000|2021-12-14 12:33:00|210234|210084|210185.5|210135.5|210239.8|210136|210184.1|210083.7|28
1639485190000|2021-12-14 12:33:10|210185.2|210135.2|210184.9|210134.9|210187.5|210137.5|210182.9|210132.9|26
1639485200000|2021-12-14 12:33:20|210185.1|210135.1|210235.1|210085.1|210237.5|210135.7|210185.1|210083.4|25
1639485210000|2021-12-14 12:33:30|210234.7|210084.7|210234.5|210084.5|210234.7|210084.7|210232.2|210082.2|20
1639485220000|2021-12-14 12:33:40|210234.7|210084.7|210236.7|210086.7|210237.2|210087.2|210232.7|210082.7|20
1639485230000|2021-12-14 12:33:50|210237.1|210087.1|210177.1|210127.1|210237.3|210135.3|210175.5|210085.7|30
1639485240000|2021-12-14 12:34:00|210176.9|210126.9|210177.1|210127.1|210178.9|210128.9|210175.4|210125.4|23
1639485250000|2021-12-14 12:34:10|210177.2|210127.2|210177.9|210127.9|210178.2|210128.2|210176|210126|27
1639485260000|2021-12-14 12:34:20|210178.3|210128.3|210178.7|210128.7|210179.2|210129.2|210176.2|210126.2|23
1639485270000|2021-12-14 12:34:30|210178.8|210128.8|210179.4|210129.4|210180.5|210130.5|210178.5|210128.5|18
1639485280000|2021-12-14 12:34:40|210177.7|210127.7|210227.5|210077.5|210227.5|210128.5|210174.2|210074.3|21
1639485290000|2021-12-14 12:34:50|210226.6|210076.6|210228|210078|210228.9|210078.9|210224.8|210074.8|22
1639485300000|2021-12-14 12:35:00|210229.5|210079.5|210181.3|210131.3|210229.5|210132.3|210178.5|210079.5|21
1639485310000|2021-12-14 12:35:10|210180.2|210130.2|210177.4|210127.4|210181.8|210131.8|210177.3|210127.3|24
1639485320000|2021-12-14 12:35:20|210176.9|210126.9|210178.6|210128.6|210179.2|210129.2|210176.9|210126.9|24
1639485330000|2021-12-14 12:35:30|210178.1|210128.1|210183.3|210133.3|210184|210134|210178.1|210128.1|17
1639485340000|2021-12-14 12:35:40|210180.7|210130.7|210181.6|210131.6|210182.9|210132.9|210179|210129|19
1639485350000|2021-12-14 12:35:50|210181.3|210131.3|210191.5|210141.5|210203.7|210153.7|210181.3|210131.3|31
1639485360000|2021-12-14 12:36:00|210192.4|210142.4|210188.4|210138.4|210193.2|210143.2|210187.9|210137.9|29
1639485370000|2021-12-14 12:36:10|210187.5|210137.5|210238.7|210088.7|210240.5|210138.3|210187.5|210087.2|21
1639485380000|2021-12-14 12:36:20|210238.9|210088.9|210240|210090|210240.6|210090.6|210238.8|210088.8|10
1639485390000|2021-12-14 12:36:30|210239.7|210089.7|210228.6|210078.6|210239.8|210128|210178|210076.7|20
1639485400000|2021-12-14 12:36:40|210179.2|210129.2|210177|210127|210179.5|210129.5|210176.6|210126.6|19
1639485410000|2021-12-14 12:36:50|210179|210129|210181.7|210131.7|210186.4|210136.4|210178.7|210128.7|20
1639485420000|2021-12-14 12:37:00|210184.4|210134.4|210188.7|210138.7|210189.6|210139.6|210181.5|210131.5|22
1639485430000|2021-12-14 12:37:10|210189.9|210139.9|210297.8|210147.8|210301|210193.9|210189.9|210104.4|31
1639485440000|2021-12-14 12:37:20|210292.7|210142.7|210293.6|210143.6|210299.7|210183|210230.1|210132.8|24
1639485450000|2021-12-14 12:37:30|210293.7|210143.7|210302.4|210152.4|210305.7|210155.7|210293.7|210143.7|23
1639485460000|2021-12-14 12:37:40|210302.3|210152.3|210325.7|210175.7|210327.1|210177.1|210301.2|210151.2|28
1639485470000|2021-12-14 12:37:50|210326|210176|210315.8|210165.8|210326|210176|210314.1|210164.1|26
1639485480000|2021-12-14 12:38:00|210314.8|210164.8|210318.7|210168.7|210318.7|210168.7|210312.7|210162.7|20
1639485490000|2021-12-14 12:38:10|210317.9|210167.9|210315.2|210165.2|210317.9|210167.9|210314.2|210164.2|20
1639485500000|2021-12-14 12:38:20|210316.1|210166.1|210314.3|210164.3|210316.9|210166.9|210313.8|210163.8|27
1639485510000|2021-12-14 12:38:30|210314.7|210164.7|210364.9|210214.9|210364.9|210246.5|210269|210163.8|22
1639485520000|2021-12-14 12:38:40|210367.3|210217.3|210372.6|210222.6|210374.1|210224.1|210365.6|210215.6|30
1639485530000|2021-12-14 12:38:50|210372.4|210222.4|210315.3|210265.3|210375.2|210267.6|210315.3|210217.7|27
1639485540000|2021-12-14 12:39:00|210315.6|210265.6|210370.9|210220.9|210373.7|210265.6|210314.7|210215.4|23
1639485550000|2021-12-14 12:39:10|210371.4|210221.4|210335.9|210185.9|210371.5|210261.2|210281.8|210182.3|31
1639485560000|2021-12-14 12:39:20|210335.4|210185.4|210345.1|210195.1|210349.9|210199.9|210335.3|210185.3|31
1639485570000|2021-12-14 12:39:30|210344.1|210194.1|210345|210195|210345.5|210195.5|210343|210193|22
1639485580000|2021-12-14 12:39:40|210344.1|210194.1|210345.5|210195.5|210349.8|210199.8|210342.8|210192.8|20
1639485590000|2021-12-14 12:39:50|210345.8|210195.8|210329.9|210179.9|210345.8|210238.4|210275.1|210177.3|27
1639485600000|2021-12-14 12:40:00|210330.8|210180.8|210329.9|210179.9|210331.4|210181.4|210329.1|210179.1|18
1639485610000|2021-12-14 12:40:10|210329.3|210179.3|210279.7|210129.7|210330.5|210231.2|210233.9|210128|26
1639485620000|2021-12-14 12:40:20|210231.5|210181.5|210324.2|210174.2|210327.5|210233.4|210229.8|210130.5|31
1639485630000|2021-12-14 12:40:30|210325|210175|210329.1|210179.1|210333.4|210233.5|210276.4|210171.1|31
1639485640000|2021-12-14 12:40:40|210329.6|210179.6|210324.6|210174.6|210329.6|210179.6|210322.5|210172.5|27
1639485650000|2021-12-14 12:40:50|210323.6|210173.6|210320.2|210170.2|210325.5|210227.6|210272.6|210170.2|23
1639485660000|2021-12-14 12:41:00|210321.2|210171.2|210331|210181|210332.3|210182.3|210319.7|210169.7|20
1639485670000|2021-12-14 12:41:10|210330.5|210180.5|210278.5|210228.5|210339|210228.5|210278.5|210175.8|26
1639485680000|2021-12-14 12:41:20|210327.6|210177.6|210341.7|210191.7|210341.7|210238.9|210287.8|210177.6|32
1639485690000|2021-12-14 12:41:30|210341.9|210191.9|210343.3|210193.3|210344.9|210194.9|210341.9|210191.9|24
1639485700000|2021-12-14 12:41:40|210343.1|210193.1|210343.7|210193.7|210344.6|210194.6|210342.8|210192.8|17
1639485710000|2021-12-14 12:41:50|210342.8|210192.8|210346.9|210196.9|210347|210197|210342.1|210192.1|18
1639485720000|2021-12-14 12:42:00|210348.3|210198.3|210332.2|210182.2|210348.3|210231.3|210279.1|210180.5|20
1639485730000|2021-12-14 12:42:10|210331.9|210181.9|210333.5|210183.5|210333.7|210183.7|210327.8|210177.8|25
1639485740000|2021-12-14 12:42:20|210332.8|210182.8|210330.4|210180.4|210332.8|210223.5|210269.5|210168.4|33
1639485750000|2021-12-14 12:42:30|210329.9|210179.9|210330.2|210180.2|210331.6|210181.6|210329.2|210179.2|29
1639485760000|2021-12-14 12:42:40|210330.7|210180.7|210326.7|210176.7|210331.3|210181.3|210326.3|210176.3|27
1639485770000|2021-12-14 12:42:50|210327.6|210177.6|210326.6|210176.6|210329.7|210179.7|210326.5|210176.5|25
1639485780000|2021-12-14 12:43:00|210326.8|210176.8|210326.1|210176.1|210329.9|210179.9|210323.1|210173.1|31
1639485790000|2021-12-14 12:43:10|210327.4|210177.4|210325|210175|210327.4|210177.4|210323.7|210173.7|19
1639485800000|2021-12-14 12:43:20|210324.2|210174.2|210327.1|210177.1|210330.9|210233.7|210276.7|210174.2|29
1639485810000|2021-12-14 12:43:30|210329.2|210179.2|210328.6|210178.6|210332.7|210182.7|210324.4|210174.4|20
1639485820000|2021-12-14 12:43:40|210330.4|210180.4|210317.4|210167.4|210330.8|210180.8|210316.2|210166.2|29
1639485830000|2021-12-14 12:43:50|210317.3|210167.3|210317.4|210167.4|210318.8|210168.8|210316.1|210166.1|29
1639485840000|2021-12-14 12:44:00|210317.3|210167.3|210313.5|210163.5|210317.4|210167.4|210313.5|210163.5|26
1639485850000|2021-12-14 12:44:10|210313.9|210163.9|210316.5|210166.5|210319.2|210169.2|210313.2|210163.2|22
1639485860000|2021-12-14 12:44:20|210317.2|210167.2|210318.3|210168.3|210320|210170|210315.9|210165.9|26
1639485870000|2021-12-14 12:44:30|210317.7|210167.7|210318.8|210168.8|210324.5|210221.1|210270.4|210165.3|33
1639485880000|2021-12-14 12:44:40|210317.9|210167.9|210318.2|210168.2|210324|210174|210316.4|210166.4|33
1639485890000|2021-12-14 12:44:50|210318.3|210168.3|210327.3|210177.3|210327.3|210177.3|210316.7|210166.7|26
1639485900000|2021-12-14 12:45:00|210324.2|210174.2|210319.5|210169.5|210328.3|210221.9|210271.1|210168.3|32
1639485910000|2021-12-14 12:45:10|210319.9|210169.9|210291.7|210241.7|210341.3|210249.3|210290.4|210167.9|30
1639485920000|2021-12-14 12:45:20|210293.7|210243.7|210349.7|210199.7|210350.7|210253.5|210293.7|210198.7|35
1639485930000|2021-12-14 12:45:30|210351.5|210201.5|210297.5|210247.5|210351.5|210250.7|210297.5|210197.1|24
1639485940000|2021-12-14 12:45:40|210298|210248|210263.3|210213.3|210300.2|210250.2|210263.3|210213.3|24
1639485950000|2021-12-14 12:45:50|210262.9|210212.9|210305.2|210155.2|210309.8|210212.9|210259.4|210155.2|26
1639485960000|2021-12-14 12:46:00|210305.6|210155.6|210308.2|210158.2|210309.1|210159.1|210305.6|210155.6|13
1639485970000|2021-12-14 12:46:10|210308.6|210158.6|210244|210194|210308.6|210198.8|210244|210151.1|21
1639485980000|2021-12-14 12:46:20|210246.1|210196.1|210295.6|210145.6|210297.9|210196.4|210246.1|210143.9|30
1639485990000|2021-12-14 12:46:30|210296|210146|210295|210145|210296.1|210146.1|210292.2|210142.2|28
1639486000000|2021-12-14 12:46:40|210294.8|210144.8|210294.3|210144.3|210295.7|210145.7|210292.2|210142.2|27
1639486010000|2021-12-14 12:46:50|210294.4|210144.4|210287.4|210137.4|210294.7|210144.7|210286.7|210136.7|27
1639486020000|2021-12-14 12:47:00|210285.9|210135.9|210229.2|210179.2|210292.8|210193.8|210229.2|210135.9|26
1639486030000|2021-12-14 12:47:10|210228|210178|210280|210130|210282.1|210178.1|210228|210127.3|21
1639486040000|2021-12-14 12:47:20|210278.8|210128.8|210286.6|210136.6|210287.9|210187.3|210233.7|210128.3|25
1639486050000|2021-12-14 12:47:30|210288.2|210138.2|210278.9|210128.9|210288.2|210138.2|210278.5|210128.5|26
1639486060000|2021-12-14 12:47:40|210282|210132|210287|210137|210287.8|210188.5|210233.6|210130.9|32
1639486070000|2021-12-14 12:47:50|210286.9|210136.9|210290.8|210140.8|210292.4|210142.4|210286.3|210136.3|28
1639486080000|2021-12-14 12:48:00|210290.9|210140.9|210307.4|210157.4|210316.4|210166.4|210289.7|210139.7|24
1639486090000|2021-12-14 12:48:10|210303.8|210153.8|210313.8|210163.8|210313.8|210163.8|210303.8|210153.8|25
1639486100000|2021-12-14 12:48:20|210311.3|210161.3|210311.2|210161.2|210313.4|210163.4|210310.2|210160.2|24
1639486110000|2021-12-14 12:48:30|210311.7|210161.7|210258.5|210208.5|210313.6|210211|210258.5|210154.5|19
1639486120000|2021-12-14 12:48:40|210258.9|210208.9|210312.1|210162.1|210312.4|210211.1|210258.9|210159|18
1639486130000|2021-12-14 12:48:50|210312|210162|210313.7|210163.7|210314.2|210164.2|210311.3|210161.3|13
1639486140000|2021-12-14 12:49:00|210313.6|210163.6|210273.9|210223.9|210323.9|210227.7|210273.3|210163.3|21
1639486150000|2021-12-14 12:49:10|210277.3|210227.3|210311.2|210161.2|210314.6|210227.3|210275.9|210159.6|22
1639486160000|2021-12-14 12:49:20|210311.1|210161.1|210309.4|210159.4|210311.1|210161.1|210308.8|210158.8|10
1639486170000|2021-12-14 12:49:30|210308.5|210158.5|210311.5|210161.5|210313.7|210163.7|210306.8|210156.8|12
1639486180000|2021-12-14 12:49:40|210311.7|210161.7|210304.9|210154.9|210311.7|210161.7|210304.3|210154.3|17
1639486190000|2021-12-14 12:49:50|210304.7|210154.7|210306|210156|210310|210160|210303.9|210153.9|22
1639486200000|2021-12-14 12:50:00|210306.5|210156.5|210311.7|210161.7|210313.1|210163.1|210305.8|210155.8|21
1639486210000|2021-12-14 12:50:10|210310.9|210160.9|210312.1|210162.1|210312.1|210162.1|210310.9|210160.9|21
1639486220000|2021-12-14 12:50:20|210312.3|210162.3|210316.4|210166.4|210317.4|210167.4|210311.9|210161.9|19
1639486230000|2021-12-14 12:50:30|210316|210166|210315.2|210165.2|210316.9|210166.9|210314.8|210164.8|16
1639486240000|2021-12-14 12:50:40|210315.5|210165.5|210309.5|210159.5|210316.5|210166.5|210309|210159|23
1639486250000|2021-12-14 12:50:50|210310.1|210160.1|210314.1|210164.1|210316|210166|210309.7|210159.7|13
1639486260000|2021-12-14 12:51:00|210312.6|210162.6|210260.7|210210.7|210312.6|210210.7|210257.4|210162.6|22
1639486270000|2021-12-14 12:51:10|210261|210211|210261.3|210211.3|210262.5|210212.5|210260.7|210210.7|23
1639486280000|2021-12-14 12:51:20|210261.6|210211.6|210265.9|210215.9|210265.9|210215.9|210259.2|210209.2|20
1639486290000|2021-12-14 12:51:30|210266.2|210216.2|210261.8|210211.8|210269.1|210219.1|210258.5|210208.5|29
1639486300000|2021-12-14 12:51:40|210262.9|210212.9|210257|210207|210263.7|210213.7|210256.4|210206.4|16
1639486310000|2021-12-14 12:51:50|210257.6|210207.6|210261.5|210211.5|210309.2|210212.3|210257.4|210157.7|23
1639486320000|2021-12-14 12:52:00|210262.7|210212.7|210263.3|210213.3|210263.3|210213.3|210260.7|210210.7|28
1639486330000|2021-12-14 12:52:10|210263.5|210213.5|210262.2|210212.2|210264|210214|210261.4|210211.4|23
1639486340000|2021-12-14 12:52:20|210263.1|210213.1|210263.8|210213.8|210266.3|210216.3|210259.6|210209.6|26
1639486350000|2021-12-14 12:52:30|210310.7|210160.7|210337.8|210187.8|210341.7|210191.7|210310.2|210160.2|26
1639486360000|2021-12-14 12:52:40|210335.5|210185.5|210292.2|210242.2|210335.5|210246.3|210290|210185.5|22
1639486370000|2021-12-14 12:52:50|210292.7|210242.7|210290.3|210240.3|210339.6|210242.7|210290.1|210186.8|15
1639486380000|2021-12-14 12:53:00|210290.4|210240.4|210379.6|210229.6|210381.7|210272.4|210290.4|210210.3|29
1639486390000|2021-12-14 12:53:10|210379.7|210229.7|210380.4|210230.4|210381.8|210231.8|210379.2|210229.2|24
1639486400000|2021-12-14 12:53:20|210380.7|210230.7|210384.5|210234.5|210387|210237|210380.7|210230.7|21
1639486410000|2021-12-14 12:53:30|210383.6|210233.6|210384.4|210234.4|210385.2|210235.2|210383.6|210233.6|18
1639486420000|2021-12-14 12:53:40|210384.6|210234.6|210386.3|210236.3|210386.6|210236.6|210383.1|210233.1|17
1639486430000|2021-12-14 12:53:50|210385.7|210235.7|210387.9|210237.9|210387.9|210237.9|210378.9|210228.9|26
1639486440000|2021-12-14 12:54:00|210412.4|210262.4|210446.5|210296.5|210449.8|210299.8|210412.4|210262.4|33
1639486450000|2021-12-14 12:54:10|210446.9|210296.9|210449|210299|210449.8|210299.8|210444|210294|18
1639486460000|2021-12-14 12:54:20|210449.3|210299.3|210449.6|210299.6|210452.5|210302.5|210448.1|210298.1|14
1639486470000|2021-12-14 12:54:30|210449.1|210299.1|210419.6|210269.6|210451.5|210301.5|210419.6|210269.6|26
1639486480000|2021-12-14 12:54:40|210417|210267|210412|210262|210420.9|210317.6|210367.6|210257.5|27
1639486490000|2021-12-14 12:54:50|210410.8|210260.8|210429.5|210279.5|210429.9|210279.9|210409.4|210259.4|28
1639486500000|2021-12-14 12:55:00|210429.8|210279.8|210429.7|210279.7|210432.3|210282.3|210428.3|210278.3|25
1639486510000|2021-12-14 12:55:10|210429.5|210279.5|210431|210281|210434.4|210284.4|210426.3|210276.3|24
1639486520000|2021-12-14 12:55:20|210429.6|210279.6|210410.5|210260.5|210432|210282|210410.5|210260.5|27
1639486530000|2021-12-14 12:55:30|210413.6|210263.6|210411.5|210261.5|210416|210266|210410.7|210260.7|32
1639486540000|2021-12-14 12:55:40|210410.8|210260.8|210411.5|210261.5|210413.5|210263.5|210409.8|210259.8|25
1639486550000|2021-12-14 12:55:50|210411.8|210261.8|210401.1|210251.1|210414|210301|210351|210249.9|28
1639486560000|2021-12-14 12:56:00|210399.7|210249.7|210397.4|210247.4|210401.1|210251.1|210393.3|210243.3|26
1639486570000|2021-12-14 12:56:10|210396.6|210246.6|210402.8|210252.8|210402.8|210252.8|210391.5|210241.5|22
1639486580000|2021-12-14 12:56:20|210400.7|210250.7|210401.8|210251.8|210401.8|210251.8|210394.2|210244.2|18
1639486590000|2021-12-14 12:56:30|210400.7|210250.7|210408|210258|210414.3|210264.3|210400.7|210250.7|27
1639486600000|2021-12-14 12:56:40|210406.3|210256.3|210432.5|210282.5|210434.3|210284.3|210406.3|210256.3|26
1639486610000|2021-12-14 12:56:50|210432.9|210282.9|210453.8|210303.8|210454.1|210304.1|210432.9|210282.9|25
1639486620000|2021-12-14 12:57:00|210452.5|210302.5|210467.5|210317.5|210475.7|210376.1|210426.1|210300.9|29
1639486630000|2021-12-14 12:57:10|210467.3|210317.3|210443.6|210293.6|210467.3|210350|210400|210292|28
1639486640000|2021-12-14 12:57:20|210448.4|210298.4|210446.4|210296.4|210450.4|210300.4|210446.4|210296.4|19
1639486650000|2021-12-14 12:57:30|210448.1|210298.1|210451.7|210301.7|210455.6|210352.3|210402.3|210283.5|22
1639486660000|2021-12-14 12:57:40|210457|210307|210452.9|210302.9|210457|210307|210450.7|210300.7|30
1639486670000|2021-12-14 12:57:50|210454.6|210304.6|210455.9|210305.9|210459.4|210309.4|210453.5|210303.5|24
1639486680000|2021-12-14 12:58:00|210457.2|210307.2|210480.8|210330.8|210483.8|210387.7|210428.6|210307.2|35
1639486690000|2021-12-14 12:58:10|210425.1|210375.1|210472.6|210322.6|210480.6|210375.9|210417.1|210322.6|27
1639486700000|2021-12-14 12:58:20|210472.7|210322.7|210424|210374|210479.8|210376.4|210420.5|210321.1|28
1639486710000|2021-12-14 12:58:30|210424.3|210374.3|210429|210379|210487.1|210388|210424.3|210333.8|30
1639486720000|2021-12-14 12:58:40|210428.7|210378.7|210432.6|210382.6|210434|210384|210427.2|210377.2|31
1639486730000|2021-12-14 12:58:50|210418.2|210368.2|210476.6|210326.6|210479.8|210378.6|210405.2|210318.6|28
1639486740000|2021-12-14 12:59:00|210479|210329|210475.3|210325.3|210483.5|210333.5|210475.3|210325.3|19
1639486750000|2021-12-14 12:59:10|210476|210326|210479.6|210329.6|210479.6|210375.4|210418.8|210321.4|26
1639486760000|2021-12-14 12:59:20|210478.6|210328.6|210472.2|210322.2|210481.7|210331.7|210472.2|210322.2|26
1639486770000|2021-12-14 12:59:30|210412.3|210362.3|210461.7|210311.7|210466|210363.4|210412.3|210309.5|28
1639486780000|2021-12-14 12:59:40|210461.6|210311.6|210467.1|210317.1|210467.1|210317.1|210461.6|210311.6|27
1639486790000|2021-12-14 12:59:50|210468.9|210318.9|210467.7|210317.7|210469.2|210319.2|210467.4|210317.4|17
1639486800000|2021-12-14 13:00:00|210464.9|210314.9|210396.6|210246.6|210464.9|210314.9|210320|210214.9|38
1639486810000|2021-12-14 13:00:10|210399.7|210249.7|210382.9|210232.9|210400.8|210298.3|210347.5|210229.9|33
1639486820000|2021-12-14 13:00:20|210382.5|210232.5|210374.2|210224.2|210382.5|210277|210322.7|210200.6|34
1639486830000|2021-12-14 13:00:30|210375.4|210225.4|210377.1|210227.1|210379.4|210277.5|210325.9|210222.9|26
1639486840000|2021-12-14 13:00:40|210377.6|210227.6|210409.3|210259.3|210420.1|210316.9|210348.8|210227.6|26
1639486850000|2021-12-14 13:00:50|210409.9|210259.9|210422.5|210272.5|210427|210331.3|210371.2|210257|25
1639486860000|2021-12-14 13:01:00|210425|210275|210418.3|210268.3|210426.2|210276.2|210414.4|210264.4|28
1639486870000|2021-12-14 13:01:10|210419.2|210269.2|210454.9|210304.9|210459.5|210355.7|210397.5|210268.1|31
1639486880000|2021-12-14 13:01:20|210457.2|210307.2|210408.9|210358.9|210462.8|210360.8|210408.4|210306.6|32
1639486890000|2021-12-14 13:01:30|210409|210359|210410.9|210360.9|210415.9|210365.9|210409|210359|22
1639486900000|2021-12-14 13:01:40|210410.8|210360.8|210426|210276|210462.8|210360.8|210369.6|210265.9|27
1639486910000|2021-12-14 13:01:50|210425|210275|210428.2|210278.2|210431.6|210281.6|210421.2|210271.2|29
1639486920000|2021-12-14 13:02:00|210428|210278|210374.9|210324.9|210429.8|210327.8|210372.5|210276.5|21
1639486930000|2021-12-14 13:02:10|210375.5|210325.5|210410|210360|210463.2|210366.5|210375.2|210280.3|25
1639486940000|2021-12-14 13:02:20|210410.4|210360.4|210489.7|210339.7|210506.3|210415.5|210409.8|210338.9|36
1639486950000|2021-12-14 13:02:30|210487.5|210337.5|210484.7|210334.7|210489.8|210339.8|210484.6|210334.6|23
1639486960000|2021-12-14 13:02:40|210484.6|210334.6|210487.6|210337.6|210492|210388.5|210431.2|210330.8|28
1639486970000|2021-12-14 13:02:50|210485.9|210335.9|210485.8|210335.8|210489.1|210339.1|210484.9|210334.9|29
1639486980000|2021-12-14 13:03:00|210485.1|210335.1|210404.8|210354.8|210485.1|210381.6|210399.4|210290.3|34
1639486990000|2021-12-14 13:03:10|210403.1|210353.1|210455.2|210305.2|210456.7|210354.7|210403.1|210304|21
1639487000000|2021-12-14 13:03:20|210454.9|210304.9|210463.2|210313.2|210467.7|210317.7|210454.4|210304.4|15
1639487010000|2021-12-14 13:03:30|210462.1|210312.1|210465.2|210315.2|210466.7|210316.7|210461.4|210311.4|20
1639487020000|2021-12-14 13:03:40|210466.2|210316.2|210459.4|210309.4|210466.2|210316.2|210459.1|210309.1|22
1639487030000|2021-12-14 13:03:50|210458.8|210308.8|210459.7|210309.7|210469|210319|210458.3|210308.3|33
1639487040000|2021-12-14 13:04:00|210459.6|210309.6|210490.6|210340.6|210490.6|210340.6|210459.2|210309.2|32
1639487050000|2021-12-14 13:04:10|210490.8|210340.8|210502.6|210352.6|210509.4|210359.4|210490.8|210340.8|27
1639487060000|2021-12-14 13:04:20|210502.4|210352.4|210506.2|210356.2|210507.7|210357.7|210502.4|210352.4|30
1639487070000|2021-12-14 13:04:30|210506|210356|210506.1|210356.1|210510.3|210360.3|210505.5|210355.5|26
1639487080000|2021-12-14 13:04:40|210505.4|210355.4|210510.6|210360.6|210511.6|210361.6|210505.4|210355.4|23
1639487090000|2021-12-14 13:04:50|210507.8|210357.8|210505.1|210355.1|210510.3|210360.3|210505.1|210355.1|22
1639487100000|2021-12-14 13:05:00|210506|210356|210511.1|210361.1|210514.8|210364.8|210506|210356|34
1639487110000|2021-12-14 13:05:10|210511|210361|210509.3|210359.3|210516.4|210366.4|210509.3|210359.3|32
1639487120000|2021-12-14 13:05:20|210509.9|210359.9|210550.9|210400.9|210553.2|210403.2|210507.1|210357.1|35
1639487130000|2021-12-14 13:05:30|210551.2|210401.2|210549.2|210499.2|210594.4|210499.2|210525.5|210401.2|33
1639487140000|2021-12-14 13:05:40|210548|210498|210571.9|210521.9|210575.1|210525.1|210539.5|210489.5|38
1639487150000|2021-12-14 13:05:50|210573.3|210523.3|210568.1|210518.1|210579.5|210529.5|210566.7|210516.7|27
1639487160000|2021-12-14 13:06:00|210567.4|210517.4|210567.1|210517.1|210576|210526|210559.9|210509.9|23
1639487170000|2021-12-14 13:06:10|210568.7|210518.7|210480.6|210430.6|210569.1|210519.1|210480.6|210395.6|28
1639487180000|2021-12-14 13:06:20|210485.2|210435.2|210485.3|210435.3|210491|210441|210485.1|210435.1|30
1639487190000|2021-12-14 13:06:30|210485|210435|210491|210441|210492.4|210442.4|210485|210435|22
1639487200000|2021-12-14 13:06:40|210490.7|210440.7|210486.7|210436.7|210492.1|210442.1|210486.7|210436.7|23
1639487210000|2021-12-14 13:06:50|210486.8|210436.8|210512|210362|210525.5|210437.1|210425.5|210352|35
1639487220000|2021-12-14 13:07:00|210512.4|210362.4|210495|210345|210512.4|210411.6|210443.2|210344.1|36
1639487230000|2021-12-14 13:07:10|210494.7|210344.7|210498.6|210348.6|210499.7|210349.7|210494|210344|23
1639487240000|2021-12-14 13:07:20|210505.5|210355.5|210449.3|210399.3|210510.1|210411|210449.3|210355.5|27
1639487250000|2021-12-14 13:07:30|210449.5|210399.5|210452.9|210402.9|210453.6|210403.6|210446.9|210396.9|26
1639487260000|2021-12-14 13:07:40|210451.8|210401.8|210447.1|210397.1|210453.2|210403.2|210446.4|210396.4|28
1639487270000|2021-12-14 13:07:50|210447.3|210397.3|210501.7|210351.7|210501.7|210397.3|210446.1|210347.1|26
1639487280000|2021-12-14 13:08:00|210499.6|210349.6|210489.9|210339.9|210499.6|210349.6|210489.9|210339.9|20
1639487290000|2021-12-14 13:08:10|210491.2|210341.2|210436.8|210386.8|210492.2|210389.2|210435.7|210338.7|22
1639487300000|2021-12-14 13:08:20|210434.9|210384.9|210437.6|210387.6|210437.7|210387.7|210434.4|210384.4|19
1639487310000|2021-12-14 13:08:30|210436.8|210386.8|210432|210382|210436.8|210386.8|210426.2|210376.2|30
1639487320000|2021-12-14 13:08:40|210432.4|210382.4|210489|210339|210489.9|210388.1|210432.4|210338.2|26
1639487330000|2021-12-14 13:08:50|210488.2|210338.2|210496.9|210346.9|210497.6|210399.7|210438.9|210338.2|31
1639487340000|2021-12-14 13:09:00|210497.2|210347.2|210452.2|210402.2|210497.8|210402.2|210449.2|210346.5|20
1639487350000|2021-12-14 13:09:10|210451.7|210401.7|210445.8|210395.8|210451.7|210401.7|210445.5|210395.5|29
1639487360000|2021-12-14 13:09:20|210448.4|210398.4|210449.1|210399.1|210498.5|210405.9|210444.4|210344.7|27
1639487370000|2021-12-14 13:09:30|210499.2|210349.2|210504|210354|210505.3|210404.1|210450|210347.8|32
1639487380000|2021-12-14 13:09:40|210503.2|210353.2|210445.9|210395.9|210503.2|210397.7|210445.3|210346.7|28
1639487390000|2021-12-14 13:09:50|210446.2|210396.2|210494.9|210344.9|210495.3|210396.3|210444.6|210343.4|18
1639487400000|2021-12-14 13:10:00|210496.4|210346.4|210426.7|210376.7|210496.4|210396.8|210426|210346.4|33
1639487410000|2021-12-14 13:10:10|210427.2|210377.2|210427.4|210377.4|210429.6|210379.6|210426.2|210376.2|22
1639487420000|2021-12-14 13:10:20|210428.5|210378.5|210437.7|210387.7|210438.2|210388.2|210428.3|210378.3|23
1639487430000|2021-12-14 13:10:30|210435.6|210385.6|210444.2|210394.2|210446.7|210396.7|210435.6|210385.6|25
1639487440000|2021-12-14 13:10:40|210443.4|210393.4|210445.5|210395.5|210446.3|210396.3|210441.3|210391.3|30
1639487450000|2021-12-14 13:10:50|210443|210393|210440.3|210390.3|210444.5|210394.5|210439.8|210389.8|24
1639487460000|2021-12-14 13:11:00|210442.6|210392.6|210442.5|210392.5|210444.4|210394.4|210441.7|210391.7|20
1639487470000|2021-12-14 13:11:10|210442.1|210392.1|210440.7|210390.7|210445.6|210395.6|210440.5|210390.5|24
1639487480000|2021-12-14 13:11:20|210440.6|210390.6|210429.4|210379.4|210440.7|210390.7|210424.3|210374.3|20
1639487490000|2021-12-14 13:11:30|210430.2|210380.2|210429.2|210379.2|210430.2|210380.2|210428|210378|26
1639487500000|2021-12-14 13:11:40|210430.2|210380.2|210430.3|210380.3|210430.8|210380.8|210428.4|210378.4|29
1639487510000|2021-12-14 13:11:50|210430|210380|210429.5|210379.5|210432.1|210382.1|210428.2|210378.2|36
1639487520000|2021-12-14 13:12:00|210429.3|210379.3|210436.1|210386.1|210441.4|210391.4|210425.5|210375.5|33
1639487530000|2021-12-14 13:12:10|210435.6|210385.6|210427.2|210377.2|210435.6|210385.6|210423.6|210373.6|30
1639487540000|2021-12-14 13:12:20|210427|210377|210437.8|210387.8|210441|210391|210425.9|210375.9|22
1639487550000|2021-12-14 13:12:30|210436.8|210386.8|210439.3|210389.3|210439.6|210389.6|210436.8|210386.8|18
1639487560000|2021-12-14 13:12:40|210439|210389|210431.3|210381.3|210478.7|210389.1|210427.1|210328.7|19
1639487570000|2021-12-14 13:12:50|210433.1|210383.1|210432.3|210382.3|210437|210387|210432.1|210382.1|20
1639487580000|2021-12-14 13:13:00|210432.7|210382.7|210487.4|210437.4|210493|210443|210432.7|210382.7|32
1639487590000|2021-12-14 13:13:10|210492.5|210442.5|210455.9|210405.9|210496.9|210446.9|210454.4|210404.4|35
1639487600000|2021-12-14 13:13:20|210456.6|210406.6|210457|210407|210458|210408|210456.3|210406.3|16
1639487610000|2021-12-14 13:13:30|210458.3|210408.3|210444.8|210394.8|210465|210415|210444.3|210394.3|25
1639487620000|2021-12-14 13:13:40|210462.1|210412.1|210455.7|210405.7|210516.4|210415.2|210454.6|210366.4|29
1639487630000|2021-12-14 13:13:50|210456|210406|210381|210331|210456|210406|210380.7|210283.6|30
1639487640000|2021-12-14 13:14:00|210381.3|210331.3|210366.2|210316.2|210416.9|210331.3|210364.7|210265.8|30
1639487650000|2021-12-14 13:14:10|210413.4|210263.4|210435.8|210285.8|210440.4|210348.1|210367.9|210263.4|36
1639487660000|2021-12-14 13:14:20|210435.6|210285.6|210433.8|210283.8|210435.6|210285.6|210428.9|210278.9|28
1639487670000|2021-12-14 13:14:30|210435.4|210285.4|210433.5|210283.5|210435.5|210285.5|210432.5|210282.5|22
1639487680000|2021-12-14 13:14:40|210434.5|210284.5|210446.2|210296.2|210452|210302|210432.7|210282.7|34
1639487690000|2021-12-14 13:14:50|210446.4|210296.4|210424.2|210274.2|210447.6|210297.6|210421.7|210271.7|30
1639487700000|2021-12-14 13:15:00|210423.7|210273.7|210410.7|210260.7|210447.7|210297.7|210408.9|210258.9|30
1639487710000|2021-12-14 13:15:10|210406.7|210256.7|210313.7|210263.7|210409.1|210308.5|210312.4|210215.1|36
1639487720000|2021-12-14 13:15:20|210314|210264|210286.1|210236.1|210330.2|210266|210281.5|210177.3|34
1639487730000|2021-12-14 13:15:30|210286|210236|210276|210226|210286|210236|210270.5|210220.5|18
1639487740000|2021-12-14 13:15:40|210275.8|210225.8|210272|210222|210276.7|210226.7|210268.3|210218.3|35
1639487750000|2021-12-14 13:15:50|210272.1|210222.1|210271.2|210221.2|210275.1|210225.1|210271.1|210221.1|25
1639487760000|2021-12-14 13:16:00|210270.9|210220.9|210271.7|210221.7|210273|210223|210266.1|210216.1|29
1639487770000|2021-12-14 13:16:10|210271.9|210221.9|210242.3|210192.3|210293.1|210222|210238.9|210139.5|32
1639487780000|2021-12-14 13:16:20|210241.6|210191.6|210243.5|210193.5|210243.5|210193.5|210240.6|210190.6|24
1639487790000|2021-12-14 13:16:30|210243|210193|210241.7|210191.7|210243|210193|210239.3|210189.3|25
1639487800000|2021-12-14 13:16:40|210241.2|210191.2|210240.4|210190.4|210243.9|210193.9|210239.2|210189.2|18
1639487810000|2021-12-14 13:16:50|210240|210190|210238.8|210188.8|210242.6|210192.6|210235|210185|22
1639487820000|2021-12-14 13:17:00|210239|210189|210235.3|210185.3|210239|210189|210231.4|210181.4|19
1639487830000|2021-12-14 13:17:10|210236.5|210186.5|210230.9|210180.9|210236.7|210186.7|210229.8|210179.8|24
1639487840000|2021-12-14 13:17:20|210231.2|210181.2|210243.7|210193.7|210245.7|210195.7|210230.5|210180.5|28
1639487850000|2021-12-14 13:17:30|210243.8|210193.8|210265.2|210215.2|210269.7|210219.7|210243.5|210193.5|25
1639487860000|2021-12-14 13:17:40|210265.9|210215.9|210269.5|210219.5|210269.7|210219.7|210263.6|210213.6|19
1639487870000|2021-12-14 13:17:50|210269.4|210219.4|210263.7|210213.7|210269.5|210219.5|210263.7|210213.7|19
1639487880000|2021-12-14 13:18:00|210261.6|210211.6|210268.4|210218.4|210268.7|210218.7|210261.5|210211.5|28
1639487890000|2021-12-14 13:18:10|210268.5|210218.5|210344.3|210294.3|210405.6|210299.9|210267.7|210212.5|30
1639487900000|2021-12-14 13:18:20|210345.7|210295.7|210307.5|210257.5|210347.1|210297.1|210307.5|210257.5|29
1639487910000|2021-12-14 13:18:30|210308.1|210258.1|210303.9|210253.9|210309.3|210259.3|210299.7|210249.7|24
1639487920000|2021-12-14 13:18:40|210303.7|210253.7|210304.7|210254.7|210304.8|210254.8|210302.1|210252.1|17
1639487930000|2021-12-14 13:18:50|210304.9|210254.9|210212.6|210162.6|210361.1|210255|210212.6|210162.6|34
1639487940000|2021-12-14 13:19:00|210214.4|210164.4|210212.4|210162.4|210215.6|210165.6|210211.6|210161.6|18
1639487950000|2021-12-14 13:19:10|210209.8|210159.8|210219.7|210169.7|210220.2|210170.2|210209.8|210159.8|23
1639487960000|2021-12-14 13:19:20|210219.6|210169.6|210221.1|210171.1|210227|210177|210217.3|210167.3|20
1639487970000|2021-12-14 13:19:30|210221.2|210171.2|210222.8|210172.8|210223.3|210173.3|210219.6|210169.6|15
1639487980000|2021-12-14 13:19:40|210223.5|210173.5|210247.4|210097.4|210247.4|210175.2|210219.1|210097.4|22
1639487990000|2021-12-14 13:19:50|210185.6|210135.6|210184.5|210034.5|210214.9|210135.6|210154.5|210034.5|36
1639488000000|2021-12-14 13:20:00|210097.1|210047.1|210126.6|210076.6|210173.3|210076.6|210084.9|210023|34
1639488010000|2021-12-14 13:20:10|210126.1|210076.1|210186.3|210036.3|210222.7|210130.5|210126.1|210025.3|37
1639488020000|2021-12-14 13:20:20|210175.4|210025.4|210116.1|210066.1|210179|210078|210115.8|210020.9|35
1639488030000|2021-12-14 13:20:30|210113.5|210063.5|210103|210053|210161|210063.5|210102|210000.3|26
1639488040000|2021-12-14 13:20:40|210101.7|210051.7|210147.9|209997.9|210147.9|210053.6|210066.9|209997.9|28
1639488050000|2021-12-14 13:20:50|210151.8|210001.8|210097.3|210047.3|210151.8|210047.8|210089.3|209987|25
1639488060000|2021-12-14 13:21:00|210095.5|210045.5|210103|210053|210113.9|210063.9|210095.5|210045.5|27
1639488070000|2021-12-14 13:21:10|210102.4|210052.4|210099.5|210049.5|210107.5|210057.5|210092.9|210042.9|32
1639488080000|2021-12-14 13:21:20|210097.4|210047.4|210097.5|210047.5|210104.2|210054.2|210083.2|210033.2|26
1639488090000|2021-12-14 13:21:30|210103.4|210053.4|210177.2|210027.2|210179.1|210083.6|210097.7|210024.4|27
1639488100000|2021-12-14 13:21:40|210172.5|210022.5|210164.1|210014.1|210174|210075.2|210116.9|210009.7|33
1639488110000|2021-12-14 13:21:50|210166.4|210016.4|210116.9|210066.9|210167.1|210073.5|210113.4|210016.2|32
1639488120000|2021-12-14 13:22:00|210116.8|210066.8|210125.7|210075.7|210127.5|210077.5|210116.8|210066.8|34
1639488130000|2021-12-14 13:22:10|210126.6|210076.6|210218.9|210068.9|210221.1|210124.6|210124.7|210066.3|24
1639488140000|2021-12-14 13:22:20|210218.1|210068.1|210168.8|210118.8|210218.1|210123|210166.4|210068.1|22
1639488150000|2021-12-14 13:22:30|210169.8|210119.8|210222.5|210072.5|210222.9|210125.1|210167.3|210070.4|31
1639488160000|2021-12-14 13:22:40|210222.8|210072.8|210170.9|210120.9|210225.8|210126|210168.1|210072.7|28
1639488170000|2021-12-14 13:22:50|210168.8|210118.8|210181|210131|210183.2|210133.2|210168.8|210118.8|23
1639488180000|2021-12-14 13:23:00|210181.4|210131.4|210169.9|210119.9|210181.4|210131.4|210169.1|210119.1|23
1639488190000|2021-12-14 13:23:10|210171.7|210121.7|210174|210124|210180.8|210130.8|210171.7|210121.7|30
1639488200000|2021-12-14 13:23:20|210174.1|210124.1|210186.2|210136.2|210191.2|210141.2|210174.1|210124.1|31
1639488210000|2021-12-14 13:23:30|210188.8|210138.8|210183.8|210133.8|210189.7|210139.7|210182.7|210132.7|25
1639488220000|2021-12-14 13:23:40|210184.2|210134.2|210162.8|210112.8|210184.7|210134.7|210161|210111|26
1639488230000|2021-12-14 13:23:50|210163.1|210113.1|210161.7|210111.7|210164.5|210114.5|210159.6|210109.6|24
1639488240000|2021-12-14 13:24:00|210160.5|210110.5|210159|210109|210161.5|210111.5|210154.6|210104.6|30
1639488250000|2021-12-14 13:24:10|210156.9|210106.9|210120.1|210070.1|210192.2|210109.4|210115|210039.7|31
1639488260000|2021-12-14 13:24:20|210120.3|210070.3|210115.9|210065.9|210174.7|210075.5|210113.4|210016.4|35
1639488270000|2021-12-14 13:24:30|210116.7|210066.7|210126|210076|210130.7|210080.7|210114.7|210064.7|28
1639488280000|2021-12-14 13:24:40|210127.6|210077.6|210143.8|210093.8|210144.6|210094.6|210125.8|210075.8|25
1639488290000|2021-12-14 13:24:50|210143.7|210093.7|210117.5|210067.5|210144.5|210094.5|210116|210066|22
1639488300000|2021-12-14 13:25:00|210119.2|210069.2|210119.2|210069.2|210121|210071|210117.3|210067.3|19
1639488310000|2021-12-14 13:25:10|210118.7|210068.7|210184.1|210134.1|210184.1|210134.1|210118.4|210068.4|25
1639488320000|2021-12-14 13:25:20|210186.4|210136.4|210183.2|210133.2|210242|210150.2|210173.8|210083.6|34
1639488330000|2021-12-14 13:25:30|210182.7|210132.7|210177.9|210127.9|210190|210140|210174.2|210124.2|28
1639488340000|2021-12-14 13:25:40|210176.1|210126.1|210155.4|210105.4|210182.7|210132.7|210155.4|210105.4|30
1639488350000|2021-12-14 13:25:50|210154.1|210104.1|210164|210114|210221.3|210120.7|210152.7|210063.1|30
1639488360000|2021-12-14 13:26:00|210165|210115|210166|210116|210167.2|210117.2|210159.9|210109.9|28
1639488370000|2021-12-14 13:26:10|210166.2|210116.2|210166.9|210116.9|210168.3|210118.3|210161.8|210111.8|29
1639488380000|2021-12-14 13:26:20|210166.6|210116.6|210212.8|210162.8|210296.8|210196.2|210166.1|210116.1|35
1639488390000|2021-12-14 13:26:30|210215.8|210165.8|210261.5|210111.5|210261.6|210167|210213.6|210106.7|22
1639488400000|2021-12-14 13:26:40|210263.2|210113.2|210259.5|210109.5|210264.1|210114.1|210258.3|210108.3|18
1639488410000|2021-12-14 13:26:50|210259.8|210109.8|210257.8|210107.8|210261.8|210111.8|210257.5|210107.5|15
1639488420000|2021-12-14 13:27:00|210257.5|210107.5|210257.7|210107.7|210258.7|210108.7|210254.8|210104.8|21
1639488430000|2021-12-14 13:27:10|210259.6|210109.6|210259|210109|210260|210110|210258.8|210108.8|13
1639488440000|2021-12-14 13:27:20|210258|210108|210213.8|210163.8|210267.2|210165.5|210209.5|210105.8|24
1639488450000|2021-12-14 13:27:30|210211.4|210161.4|210194.9|210144.9|210212.3|210162.3|210194.9|210144.9|25
1639488460000|2021-12-14 13:27:40|210195.3|210145.3|210119.5|210069.5|210214.8|210145.9|210115.6|210061.4|22
1639488470000|2021-12-14 13:27:50|210120.4|210070.4|210113.2|210063.2|210121.2|210071.2|210110.6|210060.6|32
1639488480000|2021-12-14 13:28:00|210112|210062|210113|210063|210116.6|210066.6|210109.6|210059.6|19
1639488490000|2021-12-14 13:28:10|210112.8|210062.8|210160.3|210010.3|210164.2|210062.9|210112.2|210007.5|23
1639488500000|2021-12-14 13:28:20|210159.9|210009.9|210107|209957|210160.5|210010.5|210106.4|209956.4|27
1639488510000|2021-12-14 13:28:30|210106.6|209956.6|210103|209953|210110.7|209960.7|210102.7|209952.7|27
1639488520000|2021-12-14 13:28:40|210104|209954|210119.6|209969.6|210119.6|209969.6|210102.7|209952.7|29
1639488530000|2021-12-14 13:28:50|210116.9|209966.9|210117.5|209967.5|210119|209969|210112.5|209962.5|21
1639488540000|2021-12-14 13:29:00|210118.3|209968.3|210088.2|209938.2|210118.3|210007.3|210057.3|209924.8|30
1639488550000|2021-12-14 13:29:10|210089.5|209939.5|210076.3|209926.3|210091|209941|210076.3|209926.3|23
1639488560000|2021-12-14 13:29:20|210076.1|209926.1|210014.2|209864.2|210082.4|209932.4|210002.7|209852.7|33
1639488570000|2021-12-14 13:29:30|210017.2|209867.2|209985.4|209835.4|210017.2|209867.2|209984.4|209834.4|35
1639488580000|2021-12-14 13:29:40|209985.7|209835.7|210010|209860|210013.9|209863.9|209980.6|209830.6|29
1639488590000|2021-12-14 13:29:50|210014.7|209864.7|210025.5|209875.5|210028.2|209878.2|210011.4|209861.4|28
1639488600000|2021-12-14 13:30:00|210017.9|209867.9|210023.7|209873.7|210023.7|209873.7|210015.9|209865.9|31
1639488610000|2021-12-14 13:30:10|210022.1|209872.1|210094.2|209944.2|210095.5|209945.5|210019.9|209869.9|39
1639488620000|2021-12-14 13:30:20|210099.3|209949.3|210098.4|209948.4|210149|210032.8|210082.8|209943.9|33
1639488630000|2021-12-14 13:30:30|210047.8|209997.8|210146.7|209996.7|210146.7|210035|210044.1|209939.9|39
1639488640000|2021-12-14 13:30:40|210147.3|209997.3|210113.7|209963.7|210153.1|210052.1|210060.3|209960.1|39
1639488650000|2021-12-14 13:30:50|210114|209964|210110.9|209960.9|210114|210015.3|210062.5|209935.7|35
1639488660000|2021-12-14 13:31:00|210115.9|209965.9|210107.9|209957.9|210119|210011.7|210061.1|209956.3|33
1639488670000|2021-12-14 13:31:10|210108.2|209958.2|210107.9|209957.9|210114.3|210003.1|210053.1|209927|36
1639488680000|2021-12-14 13:31:20|210106.5|209956.5|210105.8|209955.8|210106.7|209956.7|210098|209948|32
1639488690000|2021-12-14 13:31:30|210105.3|209955.3|210103.8|209953.8|210105.8|209955.8|210101.5|209951.5|30
1639488700000|2021-12-14 13:31:40|210103.1|209953.1|210070.8|209920.8|210103.1|209976.3|210018.1|209913.2|35
1639488710000|2021-12-14 13:31:50|210072|209922|210025.4|209975.4|210083.9|209984.8|210025.4|209919|34
1639488720000|2021-12-14 13:32:00|210027.3|209977.3|210020.3|209970.3|210074.1|209977.9|210015.2|209921.5|35
1639488730000|2021-12-14 13:32:10|210019.7|209969.7|210018.2|209968.2|210020|209970|210016.3|209966.3|25
1639488740000|2021-12-14 13:32:20|210017.6|209967.6|210133.2|209983.2|210168.5|210050.8|210017.6|209925.4|37
1639488750000|2021-12-14 13:32:30|210084.6|210034.6|210175|210025|210179.6|210034.6|210082|210013.3|35
1639488760000|2021-12-14 13:32:40|210178.3|210028.3|210200.2|210050.2|210207.1|210100.7|210146.7|210026.2|36
1639488770000|2021-12-14 13:32:50|210200.9|210050.9|210220.6|210070.6|210223.8|210095.2|210129.4|210035.9|37
1639488780000|2021-12-14 13:33:00|210221.6|210071.6|210100.3|210050.3|210221.6|210093.6|210100.3|209997.1|36
1639488790000|2021-12-14 13:33:10|210102.3|210052.3|210165.2|210015.2|210167|210065.6|210102.3|210000.9|33
1639488800000|2021-12-14 13:33:20|210158.7|210008.7|210100.4|210050.4|210158.7|210055|210100|210000.7|29
1639488810000|2021-12-14 13:33:30|210100.7|210050.7|210117.2|210067.2|210158|210067.2|210100.5|210007.7|28
1639488820000|2021-12-14 13:33:40|210114.9|210064.9|210123.2|210073.2|210123.2|210073.2|210113.4|210063.4|30
1639488830000|2021-12-14 13:33:50|210122.3|210072.3|210224.8|210074.8|210224.8|210128.7|210118.5|210068.5|31
1639488840000|2021-12-14 13:34:00|210225.8|210075.8|210192|210042|210225.8|210115.1|210117.3|210025.4|38
1639488850000|2021-12-14 13:34:10|210191.3|210041.3|210159.4|210009.4|210191.8|210072.8|210121.7|210008.5|31
1639488860000|2021-12-14 13:34:20|210073.4|210023.4|210064.3|210014.3|210125.7|210028.8|210063.8|209963.9|31
1639488870000|2021-12-14 13:34:30|210115|209965|210076.4|210026.4|210120.7|210027.4|210065.8|209965|35
1639488880000|2021-12-14 13:34:40|210077|210027|210083|210033|210140.5|210036.6|210076.7|209976|34
1639488890000|2021-12-14 13:34:50|210082.9|210032.9|210140.7|209990.7|210141|210035.8|210076.5|209976.7|30
1639488900000|2021-12-14 13:35:00|210091.2|210041.2|210047.9|209997.9|210091.8|210041.8|210047.9|209997.9|34
1639488910000|2021-12-14 13:35:10|210048.2|209998.2|210113.5|209963.5|210156.7|210041.8|210043.3|209963.5|33
1639488920000|2021-12-14 13:35:20|210113|209963|210085.9|209935.9|210113|210012.4|210042.1|209935.4|35
1639488930000|2021-12-14 13:35:30|210085.2|209935.2|210049.6|209999.6|210085.2|210007|210039.6|209935|36
1639488940000|2021-12-14 13:35:40|210052.1|210002.1|210000.9|209950.9|210068.5|210002.1|210000.8|209900.2|36
1639488950000|2021-12-14 13:35:50|210000.8|209950.8|210002.7|209952.7|210056.3|209955.5|210000.2|209895.6|32
1639488960000|2021-12-14 13:36:00|210002.5|209952.5|210066.2|209916.2|210074.7|209975.9|210002.5|209914.7|38
1639488970000|2021-12-14 13:36:10|210022|209972|210028|209978|210028.5|209978.5|210021|209971|36
1639488980000|2021-12-14 13:36:20|210027.6|209977.6|210024.3|209974.3|210027.6|209977.6|210015.8|209965.8|31
1639488990000|2021-12-14 13:36:30|210025.1|209975.1|210093.6|210043.6|210093.6|210043.6|210024.3|209974.3|37
1639489000000|2021-12-14 13:36:40|210092.7|210042.7|210103.5|210053.5|210139.4|210053.5|210076.2|209989.4|31
1639489010000|2021-12-14 13:36:50|210101.8|210051.8|210102.7|210052.7|210116.6|210066.6|210101.8|210051.8|32
1639489020000|2021-12-14 13:37:00|210103.2|210053.2|210123.7|210073.7|210181.1|210074|210103.2|210019.1|34
1639489030000|2021-12-14 13:37:10|210124|210074|210112.5|210062.5|210164.2|210074|210112.3|210014.2|32
1639489040000|2021-12-14 13:37:20|210113.1|210063.1|210103.8|210053.8|210151.1|210063.1|210082.7|209983.5|32
1639489050000|2021-12-14 13:37:30|210101.3|210051.3|210119.3|210069.3|210171.2|210072.9|210099.4|210015.2|31
1639489060000|2021-12-14 13:37:40|210120.6|210070.6|210128.5|210078.5|210133.2|210083.2|210118.2|210068.2|38
1639489070000|2021-12-14 13:37:50|210127.7|210077.7|210110|210060|210127.7|210077.7|210109|210059|34
1639489080000|2021-12-14 13:38:00|210110.3|210060.3|210126.9|210076.9|210179.2|210080.7|210110.3|210015.9|36
1639489090000|2021-12-14 13:38:10|210127|210077|210122.7|210072.7|210178.4|210080.2|210122.7|210022.4|36
1639489100000|2021-12-14 13:38:20|210124.3|210074.3|210170.8|210120.8|210226.8|210127|210124.3|210038.8|34
1639489110000|2021-12-14 13:38:30|210170.2|210120.2|210231.7|210081.7|210232.7|210129.9|210170.2|210073.6|36
1639489120000|2021-12-14 13:38:40|210232.9|210082.9|210233.7|210083.7|210237.7|210133.1|210169.7|210067|38
1639489130000|2021-12-14 13:38:50|210234.6|210084.6|210168.2|210118.2|210247.5|210143.2|210168.2|210081.5|36
1639489140000|2021-12-14 13:39:00|210166.5|210116.5|210225.1|210075.1|210232.1|210118.4|210166.4|210070.9|31
1639489150000|2021-12-14 13:39:10|210224.7|210074.7|210223.3|210073.3|210229.6|210079.6|210220.8|210070.8|33
1639489160000|2021-12-14 13:39:20|210220.1|210070.1|210221.6|210071.6|210227.1|210077.1|210217.6|210067.6|31
1639489170000|2021-12-14 13:39:30|210221.7|210071.7|210180.9|210030.9|210221.8|210108.3|210130.3|210030.9|39
1639489180000|2021-12-14 13:39:40|210180.1|210030.1|210127.4|210077.4|210182.9|210077.4|210124.4|210022|32
1639489190000|2021-12-14 13:39:50|210127.6|210077.6|210049.3|209999.3|210179.1|210077.6|210049.3|209953.5|38
1639489200000|2021-12-14 13:40:00|210049.5|209999.5|210028.5|209978.5|210112.8|210002.2|210026.3|209927.8|38
1639489210000|2021-12-14 13:40:10|210028|209978|210045.8|209995.8|210092.6|209996.2|210024.3|209942.6|33
1639489220000|2021-12-14 13:40:20|210045.5|209995.5|210048.8|209998.8|210050.3|210000.3|210040.2|209990.2|28
1639489230000|2021-12-14 13:40:30|210047.6|209997.6|210062|209912|210062.3|209999.8|209994.3|209899.3|23
1639489240000|2021-12-14 13:40:40|210061.6|209911.6|210010.3|209960.3|210075|209978.1|210010.3|209911.6|34
1639489250000|2021-12-14 13:40:50|209995.4|209945.4|209990.6|209940.6|209998.7|209948.7|209990.6|209940.6|27
1639489260000|2021-12-14 13:41:00|210045|209895|209988.3|209938.3|210045|209947.1|209988.3|209890.1|30
1639489270000|2021-12-14 13:41:10|209988.7|209938.7|210016.1|209966.1|210070.3|209971.4|209988.3|209903.4|34
1639489280000|2021-12-14 13:41:20|210015.4|209965.4|210058.8|209908.8|210073.6|209970.4|210009.4|209908.8|36
1639489290000|2021-12-14 13:41:30|210057.9|209907.9|210001.9|209951.9|210059.8|209953.3|209997.8|209900.4|27
1639489300000|2021-12-14 13:41:40|210002.2|209952.2|210005.1|209955.1|210006.5|209956.5|210001.8|209951.8|21
1639489310000|2021-12-14 13:41:50|210004.5|209954.5|210001.1|209951.1|210007.3|209957.3|209999.9|209949.9|21
1639489320000|2021-12-14 13:42:00|210001.5|209951.5|210056.2|209906.2|210061.3|209960.2|210001.5|209905.8|24
1639489330000|2021-12-14 13:42:10|210056.5|209906.5|210010.8|209960.8|210061.8|209960.8|210010.8|209906.5|26
1639489340000|2021-12-14 13:42:20|210009|209959|210008|209958|210011|209961|210007.1|209957.1|25
1639489350000|2021-12-14 13:42:30|210007.3|209957.3|210007.5|209957.5|210007.6|209957.6|210006.2|209956.2|19
1639489360000|2021-12-14 13:42:40|210007.6|209957.6|210006.4|209956.4|210012.3|209962.3|210005.7|209955.7|30
1639489370000|2021-12-14 13:42:50|210006.8|209956.8|209953|209903|210006.8|209956.8|209949.3|209899.3|33
1639489380000|2021-12-14 13:43:00|209952.8|209902.8|209945.5|209895.5|209958.2|209908.2|209945.1|209895.1|33
1639489390000|2021-12-14 13:43:10|209945.1|209895.1|209946.8|209896.8|209949.3|209899.3|209944.7|209894.7|28
1639489400000|2021-12-14 13:43:20|209946.4|209896.4|209953.9|209903.9|209956.7|209906.7|209945.7|209895.7|29
1639489410000|2021-12-14 13:43:30|209953.6|209903.6|209952.1|209902.1|209956|209906|209948.4|209898.4|28
1639489420000|2021-12-14 13:43:40|209953.3|209903.3|209979.1|209929.1|209979.1|209929.1|209948.8|209898.8|22
1639489430000|2021-12-14 13:43:50|210017.2|209967.2|209987.6|209937.6|210105.4|210008.9|209984|209900.2|36
1639489440000|2021-12-14 13:44:00|209991.8|209941.8|209991.1|209941.1|209994.2|209944.2|209985.4|209935.4|30
1639489450000|2021-12-14 13:44:10|209996.5|209946.5|209994.3|209944.3|210001|209951|209993.8|209943.8|26
1639489460000|2021-12-14 13:44:20|209995.4|209945.4|209993|209943|209997.9|209947.9|209992.4|209942.4|26
1639489470000|2021-12-14 13:44:30|209993.1|209943.1|209989.7|209939.7|209993.4|209943.4|209985.5|209935.5|27
1639489480000|2021-12-14 13:44:40|209989.8|209939.8|209995.3|209945.3|210000.6|209950.6|209989.8|209939.8|29
1639489490000|2021-12-14 13:44:50|209995.6|209945.6|209996|209946|209999.4|209949.4|209989.1|209939.1|29
1639489500000|2021-12-14 13:45:00|209997.7|209947.7|210038.8|209988.8|210041.7|209991.7|209997.7|209947.7|35
1639489510000|2021-12-14 13:45:10|210039.5|209989.5|210038|209988|210041.9|209991.9|210036|209986|25
1639489520000|2021-12-14 13:45:20|210037.7|209987.7|209996.3|209946.3|210051.2|210001.2|209996.3|209946.3|27
1639489530000|2021-12-14 13:45:30|209995.2|209945.2|209995|209945|209996.4|209946.4|209991.9|209941.9|29
1639489540000|2021-12-14 13:45:40|209999.6|209949.6|209988.9|209938.9|210000.1|209950.1|209988.9|209938.9|21
1639489550000|2021-12-14 13:45:50|209985.8|209935.8|210086.7|209936.7|210086.7|209989.8|209973.5|209871.6|36
1639489560000|2021-12-14 13:46:00|210086.9|209936.9|210064.5|210014.5|210119.4|210020|210064.5|209936.9|26
1639489570000|2021-12-14 13:46:10|210065.4|210015.4|210081.4|210031.4|210144.8|210042.9|210065.1|209986.2|35
1639489580000|2021-12-14 13:46:20|210082|210032|210082.6|210032.6|210083.8|210033.8|210079.9|210029.9|30
1639489590000|2021-12-14 13:46:30|210081.4|210031.4|210187|210037|210187|210079.2|210081.4|210002|32
1639489600000|2021-12-14 13:46:40|210187.4|210037.4|210064.6|209914.6|210187.4|210078.5|210023.3|209908.9|27
1639489610000|2021-12-14 13:46:50|210076|209926|210067.8|209917.8|210076.1|209926.1|210061.9|209911.9|36
1639489620000|2021-12-14 13:47:00|210066.5|209916.5|210061.6|209911.6|210067.6|209917.6|210046.2|209896.2|33
1639489630000|2021-12-14 13:47:10|210062.2|209912.2|210052|209902|210063.8|209913.8|210050.3|209900.3|34
1639489640000|2021-12-14 13:47:20|210052.1|209902.1|210066.9|209916.9|210066.9|209916.9|210040.7|209890.7|28
1639489650000|2021-12-14 13:47:30|210068.2|209918.2|209989.3|209939.3|210068.2|209958|209984.4|209879.6|36
1639489660000|2021-12-14 13:47:40|209984|209934|210023.5|209973.5|210073.9|209974.6|209984|209922.7|29
1639489670000|2021-12-14 13:47:50|210023.8|209973.8|210023.4|209973.4|210025.8|209975.8|210020.6|209970.6|25
1639489680000|2021-12-14 13:48:00|210025.5|209975.5|210010.3|209960.3|210025.5|209975.5|210008.2|209958.2|23
1639489690000|2021-12-14 13:48:10|210018.5|209968.5|210068|210018|210111.2|210018|210016.9|209961.2|36
1639489700000|2021-12-14 13:48:20|210066.4|210016.4|210062.5|210012.5|210116.5|210016.4|210055.5|209965|31
1639489710000|2021-12-14 13:48:30|210064.6|210014.6|210069.3|210019.3|210133|210024.9|210047|209970.4|35
1639489720000|2021-12-14 13:48:40|210131|209981|210079.3|210029.3|210131|210032.8|210070.5|209976.9|30
1639489730000|2021-12-14 13:48:50|210080.5|210030.5|210046.4|209996.4|210123.4|210039.4|210046|209971.4|34
1639489740000|2021-12-14 13:49:00|210050.7|210000.7|210162.5|210012.5|210162.5|210060.4|210045.3|209995.3|39
1639489750000|2021-12-14 13:49:10|210159.3|210009.3|210135.9|210085.9|210162.2|210101.5|210108|210009.3|34
1639489760000|2021-12-14 13:49:20|210135.8|210085.8|210195|210045|210208.2|210131.7|210135.6|210044.9|35
1639489770000|2021-12-14 13:49:30|210193.1|210043.1|210196.4|210046.4|210196.7|210093|210140.7|210040.7|29
1639489780000|2021-12-14 13:49:40|210195.5|210045.5|210208.4|210058.4|210211.5|210061.5|210195.5|210045.5|25
1639489790000|2021-12-14 13:49:50|210209.6|210059.6|210264.9|210114.9|210264.9|210155.7|210204.8|210057.6|26
1639489800000|2021-12-14 13:50:00|210266.4|210116.4|210198.4|210148.4|210267.5|210148.4|210198.4|210099.5|35
1639489810000|2021-12-14 13:50:10|210198.1|210148.1|210153.1|210003.1|210250.6|210149.7|210095.3|209998.6|37
1639489820000|2021-12-14 13:50:20|210150|210000|210141.9|209991.9|210153.2|210049.1|210099.1|209991.8|37
1639489830000|2021-12-14 13:50:30|210142.5|209992.5|210150.9|210000.9|210150.9|210000.9|210142.5|209992.5|25
1639489840000|2021-12-14 13:50:40|210151|210001|210202.1|210052.1|210202.1|210072.8|210122.8|209999.9|32
1639489850000|2021-12-14 13:50:50|210204.2|210054.2|210154.7|210104.7|210211.2|210113.5|210153.4|210054.2|28
1639489860000|2021-12-14 13:51:00|210156|210106|210185.5|210035.5|210191|210106|210135.5|210032.6|32
1639489870000|2021-12-14 13:51:10|210186.1|210036.1|210126.7|210076.7|210186.1|210078.6|210100.1|210007.6|34
1639489880000|2021-12-14 13:51:20|210127.2|210077.2|210121.4|210071.4|210127.5|210077.5|210107.4|210057.4|33
1639489890000|2021-12-14 13:51:30|210121.3|210071.3|210118|210068|210128.2|210078.2|210117.8|210067.8|23
1639489900000|2021-12-14 13:51:40|210117.9|210067.9|210118.6|210068.6|210120.6|210070.6|210116.6|210066.6|23
1639489910000|2021-12-14 13:51:50|210118.4|210068.4|210119.6|210069.6|210176.9|210069.6|210118.3|210018.5|25
1639489920000|2021-12-14 13:52:00|210119.8|210069.8|210117.9|210067.9|210121.9|210071.9|210116.5|210066.5|29
1639489930000|2021-12-14 13:52:10|210118.3|210068.3|210128.7|210078.7|210129|210079|210117.1|210067.1|19
1639489940000|2021-12-14 13:52:20|210133.4|210083.4|210132.5|210082.5|210135.2|210085.2|210130.3|210080.3|23
1639489950000|2021-12-14 13:52:30|210132.6|210082.6|210127.2|210077.2|210134.9|210084.9|210127.2|210077.2|24
1639489960000|2021-12-14 13:52:40|210122.4|210072.4|210143|210093|210143|210093|210122.4|210072.4|24
1639489970000|2021-12-14 13:52:50|210145.9|210095.9|210162.6|210112.6|210214.7|210126.3|210140.5|210063.1|25
1639489980000|2021-12-14 13:53:00|210163|210113|210153.8|210103.8|210164.3|210114.3|210151.5|210101.5|19
1639489990000|2021-12-14 13:53:10|210154.2|210104.2|210148.3|210098.3|210202.3|210104.2|210147|210050.4|22
1639490000000|2021-12-14 13:53:20|210148.4|210098.4|210089.8|210039.8|210171.2|210098.8|210087.4|210021.2|29
1639490010000|2021-12-14 13:53:30|210089.2|210039.2|210122.7|210072.7|210167.3|210078.7|210087|210017.3|34
1639490020000|2021-12-14 13:53:40|210124.1|210074.1|210131.7|210081.7|210133.2|210083.2|210121|210071|25
1639490030000|2021-12-14 13:53:50|210130.5|210080.5|210165.7|210015.7|210169.7|210080.5|210115.7|210015.7|28
1639490040000|2021-12-14 13:54:00|210168.9|210018.9|210125.5|210075.5|210168.9|210075.5|210107.1|210004.4|31
1639490050000|2021-12-14 13:54:10|210130.2|210080.2|210196.1|210046.1|210197.9|210098.9|210123.6|210033.4|31
1639490060000|2021-12-14 13:54:20|210195.6|210045.6|210201.4|210051.4|210203.7|210053.7|210195.6|210045.6|26
1639490070000|2021-12-14 13:54:30|210202.1|210052.1|210219.7|210069.7|210224|210117|210167|210050.2|30
1639490080000|2021-12-14 13:54:40|210220.5|210070.5|210222.7|210072.7|210224.4|210074.4|210218.8|210068.8|25
1639490090000|2021-12-14 13:54:50|210222.6|210072.6|210174.3|210124.3|210222.6|210125.7|210171.9|210072.6|14
1639490100000|2021-12-14 13:55:00|210177.4|210127.4|210180.6|210130.6|210182.2|210132.2|210174.7|210124.7|32
1639490110000|2021-12-14 13:55:10|210182|210132|210242.8|210192.8|210285.6|210197.9|210178.1|210128.1|38
1639490120000|2021-12-14 13:55:20|210243|210193|210243.5|210193.5|210246.7|210196.7|210242|210192|19
1639490130000|2021-12-14 13:55:30|210242.2|210192.2|210242.6|210192.6|210246.3|210196.3|210241|210191|24
1639490140000|2021-12-14 13:55:40|210242.4|210192.4|210295.9|210145.9|210298.1|210200.1|210241.1|210138|31
1639490150000|2021-12-14 13:55:50|210297.3|210147.3|210289.8|210139.8|210301.8|210200.7|210237.3|210137.1|28
1639490160000|2021-12-14 13:56:00|210289.7|210139.7|210293.2|210143.2|210295.2|210145.2|210289.1|210139.1|18
1639490170000|2021-12-14 13:56:10|210292.8|210142.8|210289.1|210139.1|210294|210144|210288.5|210138.5|23
1639490180000|2021-12-14 13:56:20|210288.7|210138.7|210243.2|210193.2|210290.4|210195|210238.8|210138.7|16
1639490190000|2021-12-14 13:56:30|210292.3|210142.3|210291.6|210141.6|210292.4|210191.2|210241.2|210140.3|18
1639490200000|2021-12-14 13:56:40|210291.8|210141.8|210292.3|210142.3|210295.8|210145.8|210291.8|210141.8|16
1639490210000|2021-12-14 13:56:50|210293.1|210143.1|210344.2|210194.2|210344.2|210242.1|210292.1|210142.4|30
1639490220000|2021-12-14 13:57:00|210345|210195|210281.5|210231.5|210349.4|210236.3|210278|210184.2|27
1639490230000|2021-12-14 13:57:10|210340.6|210190.6|210276.7|210226.7|210357.3|210251.5|210272|210190.6|31
1639490240000|2021-12-14 13:57:20|210274.6|210224.6|210290.9|210240.9|210344.8|210244.7|210272.1|210193.8|37
1639490250000|2021-12-14 13:57:30|210290.1|210240.1|210341.8|210191.8|210341.8|210242.1|210286.2|210191.8|26
1639490260000|2021-12-14 13:57:40|210340.2|210190.2|210342.1|210192.1|210343.2|210193.2|210338.7|210188.7|22
1639490270000|2021-12-14 13:57:50|210341.2|210191.2|210342.6|210192.6|210344.3|210245|210290.6|210190.9|28
1639490280000|2021-12-14 13:58:00|210343.4|210193.4|210296.1|210246.1|210347.3|210246.1|210293.2|210190.6|25
1639490290000|2021-12-14 13:58:10|210295.9|210245.9|210296.6|210246.6|210296.6|210246.6|210292.8|210242.8|10
1639490300000|2021-12-14 13:58:20|210342.9|210192.9|210292.6|210242.6|210345.1|210242.6|210292.6|210190.4|19
1639490310000|2021-12-14 13:58:30|210292.9|210242.9|210288.2|210238.2|210348.1|210245.9|210288.2|210190.3|19
1639490320000|2021-12-14 13:58:40|210287.5|210237.5|210347.3|210197.3|210348.2|210237.5|210287.5|210193.1|25
1639490330000|2021-12-14 13:58:50|210347|210197|210346.3|210196.3|210348.8|210198.8|210345.5|210195.5|16
1639490340000|2021-12-14 13:59:00|210346.2|210196.2|210352.9|210202.9|210361.2|210211.2|210345.7|210195.7|23
1639490350000|2021-12-14 13:59:10|210354|210204|210352|210202|210355.5|210249.2|210299.2|210197|30
1639490360000|2021-12-14 13:59:20|210351.5|210201.5|210298.4|210248.4|210351.5|210250.6|210295.6|210193.9|27
1639490370000|2021-12-14 13:59:30|210300.1|210250.1|210296.7|210246.7|210351.1|210250.1|210296.1|210198.7|25
1639490380000|2021-12-14 13:59:40|210297.9|210247.9|210352.6|210202.6|210354.9|210251|210297.7|210200|26
1639490390000|2021-12-14 13:59:50|210351.6|210201.6|210350.6|210200.6|210353.7|210203.7|210349.6|210199.6|30
1639490400000|2021-12-14 14:00:00|210352.9|210202.9|210384.5|210234.5|210385.5|210235.5|210352.9|210202.9|33
1639490410000|2021-12-14 14:00:10|210384.1|210234.1|210370.6|210220.6|210385.3|210235.3|210367.8|210217.8|27
1639490420000|2021-12-14 14:00:20|210369.8|210219.8|210340.1|210190.1|210370.4|210266.5|210316.5|210190.1|31
1639490430000|2021-12-14 14:00:30|210341.1|210191.1|210394|210244|210394|210244|210339.6|210189.6|38
1639490440000|2021-12-14 14:00:40|210392.7|210242.7|210365.6|210215.6|210395.5|210269.3|210315.7|210207.1|32
1639490450000|2021-12-14 14:00:50|210368.5|210218.5|210367.1|210217.1|210379.2|210229.2|210364.9|210214.9|36
1639490460000|2021-12-14 14:01:00|210364.9|210214.9|210300.6|210250.6|210368.9|210266.2|210300.6|210200.5|28
1639490470000|2021-12-14 14:01:10|210302|210252|210345.9|210195.9|210345.9|210252|210297.7|210195.9|20
1639490480000|2021-12-14 14:01:20|210347.6|210197.6|210347.9|210197.9|210348.7|210248.9|210297.4|210193.6|25
1639490490000|2021-12-14 14:01:30|210346.1|210196.1|210302|210252|210346.1|210255.2|210299.9|210195.3|24
1639490500000|2021-12-14 14:01:40|210303.1|210253.1|210305.5|210255.5|210309.9|210259.9|210302.5|210252.5|24
1639490510000|2021-12-14 14:01:50|210306.6|210256.6|210294.6|210244.6|210308.4|210258.4|210291.4|210241.4|24
1639490520000|2021-12-14 14:02:00|210294.2|210244.2|210297.5|210247.5|210345.6|210248.1|210284.4|210188.4|33
1639490530000|2021-12-14 14:02:10|210296.6|210246.6|210278.9|210228.9|210333.5|210249.7|210278.6|210180.8|25
1639490540000|2021-12-14 14:02:20|210281.5|210231.5|210278.6|210128.6|210301.1|210235.2|210230.7|210127.7|31
1639490550000|2021-12-14 14:02:30|210277.5|210127.5|210277.9|210127.9|210278.9|210128.9|210272|210122|30
1639490560000|2021-12-14 14:02:40|210276.4|210126.4|210248.9|210098.9|210277.6|210127.6|210248.9|210098.9|23
1639490570000|2021-12-14 14:02:50|210252.1|210102.1|210261.1|210111.1|210265.8|210115.8|210248.6|210098.6|25
1639490580000|2021-12-14 14:03:00|210200.5|210150.5|210210.5|210160.5|210262.9|210164.9|210177|210092.7|26
1639490590000|2021-12-14 14:03:10|210211.1|210161.1|210207.1|210157.1|210213.2|210163.2|210203.9|210153.9|23
1639490600000|2021-12-14 14:03:20|210206.9|210156.9|210208.2|210158.2|210209|210159|210205.2|210155.2|23
1639490610000|2021-12-14 14:03:30|210209|210159|210193.7|210143.7|210209.3|210159.3|210193.5|210143.5|25
1639490620000|2021-12-14 14:03:40|210191.2|210141.2|210192|210142|210193.3|210143.3|210191.2|210141.2|24
1639490630000|2021-12-14 14:03:50|210191.8|210141.8|210193.9|210143.9|210195.6|210145.6|210191.8|210141.8|26
1639490640000|2021-12-14 14:04:00|210193.7|210143.7|210233.7|210083.7|210233.7|210145.3|210179.9|210083.7|25
1639490650000|2021-12-14 14:04:10|210235.1|210085.1|210120.3|210070.3|210235.1|210117.9|210119.1|210015.5|33
1639490660000|2021-12-14 14:04:20|210124.1|210074.1|210121.7|210071.7|210126.7|210076.7|210121.7|210071.7|11
1639490670000|2021-12-14 14:04:30|210122|210072|210121.3|210071.3|210126.9|210076.9|210119.7|210069.7|22
1639490680000|2021-12-14 14:04:40|210120.6|210070.6|210122.1|210072.1|210123.7|210073.7|210120|210070|23
1639490690000|2021-12-14 14:04:50|210121.8|210071.8|210122.8|210072.8|210125.1|210075.1|210120|210070|19
1639490700000|2021-12-14 14:05:00|210121.3|210071.3|210172.7|210022.7|210174.2|210071.3|210121.3|210020.7|17
1639490710000|2021-12-14 14:05:10|210173.4|210023.4|210124.3|210074.3|210173.4|210075.7|210122.4|210021.8|18
1639490720000|2021-12-14 14:05:20|210123.6|210073.6|210220.4|210070.4|210222.7|210102.7|210121.7|210060.4|24
1639490730000|2021-12-14 14:05:30|210220.9|210070.9|210206.5|210156.5|210222.9|210156.5|210171.1|210070.7|23
1639490740000|2021-12-14 14:05:40|210203.2|210153.2|210203.3|210153.3|210264.8|210164.6|210198.3|210086.9|27
1639490750000|2021-12-14 14:05:50|210202.2|210152.2|210176.9|210126.9|210248.8|210157.1|210176.9|210074.7|26
1639490760000|2021-12-14 14:06:00|210236.3|210086.3|210236.7|210086.7|210238.7|210151.2|210179.2|210080.3|30
1639490770000|2021-12-14 14:06:10|210235.1|210085.1|210234.3|210084.3|210237|210087|210224.7|210074.7|30
1639490780000|2021-12-14 14:06:20|210234.2|210084.2|210246.7|210096.7|210247.6|210097.6|210234.1|210084.1|28
1639490790000|2021-12-14 14:06:30|210246.3|210096.3|210253.5|210103.5|210255.9|210105.9|210243.6|210093.6|21
1639490800000|2021-12-14 14:06:40|210251.9|210101.9|210249.7|210099.7|210255.4|210161.8|210201.3|210084.3|34
1639490810000|2021-12-14 14:06:50|210250.4|210100.4|210242.2|210092.2|210250.4|210100.4|210242.1|210092.1|18
1639490820000|2021-12-14 14:07:00|210242.4|210092.4|210224.3|210074.3|210242.5|210092.5|210223.9|210073.9|24
1639490830000|2021-12-14 14:07:10|210223.6|210073.6|210173.6|210123.6|210225.5|210124.3|210172.1|210073.6|20
1639490840000|2021-12-14 14:07:20|210173.8|210123.8|210222.5|210072.5|210226.6|210123.8|210173.6|210067.8|25
1639490850000|2021-12-14 14:07:30|210224.8|210074.8|210175.3|210125.3|210228.8|210125.6|210172.1|210074.5|30
1639490860000|2021-12-14 14:07:40|210176.7|210126.7|210253.2|210103.2|210253.8|210130.5|210176.6|210103.2|15
1639490870000|2021-12-14 14:07:50|210257.2|210107.2|210211.3|210161.3|210261.6|210161.3|210191|210088|32
1639490880000|2021-12-14 14:08:00|210210.6|210160.6|210215.6|210165.6|210217.8|210167.8|210209.7|210159.7|29
1639490890000|2021-12-14 14:08:10|210215.8|210165.8|210315.9|210165.9|210316.9|210216.7|210215.5|210163.3|29
1639490900000|2021-12-14 14:08:20|210317.3|210167.3|210326.7|210176.7|210334.6|210184.6|210311.1|210161.1|34
1639490910000|2021-12-14 14:08:30|210324.5|210174.5|210320.9|210170.9|210327.5|210216.8|210258.6|210158.3|28
1639490920000|2021-12-14 14:08:40|210323.8|210173.8|210357.5|210207.5|210359.6|210225.4|210275.4|210173.8|29
1639490930000|2021-12-14 14:08:50|210358|210208|210362.6|210212.6|210366.8|210216.8|210355.6|210205.6|29
1639490940000|2021-12-14 14:09:00|210366.8|210216.8|210314.8|210264.8|210366.8|210265.4|210314.3|210215.4|17
1639490950000|2021-12-14 14:09:10|210314.5|210264.5|210316.2|210266.2|210318|210268|210314.3|210264.3|21
1639490960000|2021-12-14 14:09:20|210316.4|210266.4|210379.9|210229.9|210379.9|210266.8|210300.6|210203.7|23
1639490970000|2021-12-14 14:09:30|210379.5|210229.5|210372.9|210222.9|210379.5|210229.5|210367.5|210217.5|23
1639490980000|2021-12-14 14:09:40|210372.5|210222.5|210372.4|210222.4|210373.2|210223.2|210372.3|210222.3|11
1639490990000|2021-12-14 14:09:50|210379.7|210229.7|210312.8|210262.8|210379.7|210282.1|210311.9|210229.7|32
1639491000000|2021-12-14 14:10:00|210314.3|210264.3|210315.1|210265.1|210318.1|210268.1|210311.4|210261.4|26
1639491010000|2021-12-14 14:10:10|210315.4|210265.4|210312.5|210262.5|210318|210268|210312.5|210262.5|23
1639491020000|2021-12-14 14:10:20|210312.7|210262.7|210347.1|210297.1|210349.8|210299.8|210312.3|210262.3|31
1639491030000|2021-12-14 14:10:30|210347|210297|210353.9|210203.9|210353.9|210297.2|210332.6|210198.9|34
1639491040000|2021-12-14 14:10:40|210354|210204|210364.6|210214.6|210366.5|210216.5|210351.5|210201.5|29
1639491050000|2021-12-14 14:10:50|210360.6|210210.6|210362.9|210212.9|210366.6|210270.9|210311.1|210210.6|24
1639491060000|2021-12-14 14:11:00|210362.6|210212.6|210317.4|210267.4|210368.1|210267.4|210306.1|210206.7|37
1639491070000|2021-12-14 14:11:10|210318.9|210268.9|210481.6|210331.6|210487.3|210388.4|210316.7|210266.7|35
1639491080000|2021-12-14 14:11:20|210480.6|210330.6|210496.2|210346.2|210498.7|210348.7|210480.1|210330.1|32
1639491090000|2021-12-14 14:11:30|210497.1|210347.1|210498.6|210348.6|210500.4|210350.4|210494.3|210344.3|22
1639491100000|2021-12-14 14:11:40|210498.5|210348.5|210527.7|210377.7|210530|210380|210496.6|210346.6|22
1639491110000|2021-12-14 14:11:50|210526.4|210376.4|210538.6|210388.6|210539.5|210423.1|210470.5|210349.4|36
1639491120000|2021-12-14 14:12:00|210540.2|210390.2|210538.9|210388.9|210540.2|210390.2|210532|210382|29
1639491130000|2021-12-14 14:12:10|210538.7|210388.7|210535.8|210385.8|210540.3|210390.3|210534.1|210384.1|25
1639491140000|2021-12-14 14:12:20|210535.6|210385.6|210537.6|210387.6|210537.6|210387.6|210529.3|210379.3|21
1639491150000|2021-12-14 14:12:30|210537|210387|210528.4|210378.4|210542.4|210392.4|210525.7|210375.7|24
1639491160000|2021-12-14 14:12:40|210532.5|210382.5|210453.2|210403.2|210537.2|210433.1|210447.5|210379.6|33
1639491170000|2021-12-14 14:12:50|210453.9|210403.9|210518.7|210368.7|210519.7|210418.7|210451.3|210366.5|39
1639491180000|2021-12-14 14:13:00|210516.8|210366.8|210528.7|210378.7|210538|210440.8|210486.5|210366.8|35
1639491190000|2021-12-14 14:13:10|210527.7|210377.7|210521.7|210371.7|210542.2|210392.2|210519.2|210369.2|33
1639491200000|2021-12-14 14:13:20|210520|210370|210514|210364|210520.9|210413.8|210447.3|210349.2|37
1639491210000|2021-12-14 14:13:30|210517.2|210367.2|210493.4|210343.4|210517.2|210367.2|210490.7|210340.7|31
1639491220000|2021-12-14 14:13:40|210490.5|210340.5|210504.8|210354.8|210517.1|210367.1|210490.5|210340.5|38
1639491230000|2021-12-14 14:13:50|210498|210348|210490.6|210340.6|210498|210348|210488.1|210338.1|25
1639491240000|2021-12-14 14:14:00|210491.5|210341.5|210447.1|210297.1|210491.5|210341.5|210447.1|210297.1|37
1639491250000|2021-12-14 14:14:10|210446.5|210296.5|210397.4|210347.4|210455.4|210354.3|210396.9|210296.3|28
1639491260000|2021-12-14 14:14:20|210393.8|210343.8|210411.1|210261.1|210447.6|210354.9|210393.8|210261.1|30
1639491270000|2021-12-14 14:14:30|210363|210313|210398.8|210248.8|210416.3|210313|210350.1|210243.1|34
1639491280000|2021-12-14 14:14:40|210398.9|210248.9|210341.5|210291.5|210400.8|210294.4|210341.5|210240.5|27
1639491290000|2021-12-14 14:14:50|210342.1|210292.1|210352.3|210302.3|210432.5|210336.5|210342.1|210241.6|31
1639491300000|2021-12-14 14:15:00|210350.2|210300.2|210376|210326|210427.5|210326|210350.2|210247.3|29
1639491310000|2021-12-14 14:15:10|210373.5|210323.5|210377.8|210327.8|210378.2|210328.2|210372|210322|28
1639491320000|2021-12-14 14:15:20|210378.2|210328.2|210382.3|210332.3|210385.7|210335.7|210376.8|210326.8|33
1639491330000|2021-12-14 14:15:30|210382.9|210332.9|210424.4|210274.4|210454|210354|210376.4|210274.2|34
1639491340000|2021-12-14 14:15:40|210424.1|210274.1|210362.6|210312.6|210436.6|210336.7|210360|210269|36
1639491350000|2021-12-14 14:15:50|210365.7|210315.7|210342.1|210292.1|210405|210315.7|210339.8|210255|34
1639491360000|2021-12-14 14:16:00|210343.4|210293.4|210350.8|210300.8|210359.3|210309.3|210343.4|210293.4|36
1639491370000|2021-12-14 14:16:10|210350.9|210300.9|210303.8|210253.8|210365|210302.1|210302.3|210206.5|35
1639491380000|2021-12-14 14:16:20|210303|210253|210327|210177|210328.9|210260.9|210268.9|210169|30
1639491390000|2021-12-14 14:16:30|210328.4|210178.4|210338.5|210188.5|210341.5|210241.4|210279.7|210178.3|29
1639491400000|2021-12-14 14:16:40|210338.4|210188.4|210290.9|210240.9|210338.6|210243.1|210286.4|210186.7|35
1639491410000|2021-12-14 14:16:50|210291.7|210241.7|210287.6|210237.6|210294.2|210244.2|210287.6|210237.6|23
1639491420000|2021-12-14 14:17:00|210288.7|210238.7|210336.3|210286.3|210341.2|210291.2|210288.7|210238.7|27
1639491430000|2021-12-14 14:17:10|210335.9|210285.9|210304.4|210254.4|210357.9|210285.9|210304.4|210206.2|26
1639491440000|2021-12-14 14:17:20|210304.8|210254.8|210289.6|210239.6|210340.7|210254.8|210289.6|210186.4|18
1639491450000|2021-12-14 14:17:30|210289.3|210239.3|210347|210197|210347.5|210249.8|210287.8|210188.3|31
1639491460000|2021-12-14 14:17:40|210347.1|210197.1|210333.3|210183.3|210351.5|210248.6|210286.4|210182.8|30
1639491470000|2021-12-14 14:17:50|210331.6|210181.6|210317.1|210267.1|210365.4|210274.8|210303.5|210181.6|25
1639491480000|2021-12-14 14:18:00|210320.4|210270.4|210241.6|210191.6|210363.7|210270.4|210239.4|210186.5|29
1639491490000|2021-12-14 14:18:10|210241.8|210191.8|210216.4|210166.4|210269.3|210192.8|210210.1|210112.2|31
1639491500000|2021-12-14 14:18:20|210216.1|210166.1|210244.8|210094.8|210256.9|210166.6|210213.1|210094.1|29
1639491510000|2021-12-14 14:18:30|210244.2|210094.2|210247.5|210197.5|210299.9|210200|210199.5|210093.7|30
1639491520000|2021-12-14 14:18:40|210248|210198|210299.9|210149.9|210313.8|210198.6|210224.9|210133.5|35
1639491530000|2021-12-14 14:18:50|210308.4|210158.4|210245.2|210195.2|210308.4|210195.2|210239.3|210137.1|31
1639491540000|2021-12-14 14:19:00|210246.2|210196.2|210326.8|210176.8|210326.8|210206.6|210243|210173.9|30
1639491550000|2021-12-14 14:19:10|210326.3|210176.3|210350.5|210200.5|210355.3|210244|210280.4|210171.8|35
1639491560000|2021-12-14 14:19:20|210351.7|210201.7|210414.8|210264.8|210414.8|210272.8|210322.8|210199.8|36
1639491570000|2021-12-14 14:19:30|210415.1|210265.1|210410.4|210260.4|210420.2|210321.6|210368.6|210257.8|25
1639491580000|2021-12-14 14:19:40|210410.1|210260.1|210426.6|210276.6|210428.1|210278.1|210407.8|210257.8|28
1639491590000|2021-12-14 14:19:50|210427.6|210277.6|210419.2|210269.2|210427.6|210318|210361.3|210266.5|30
1639491600000|2021-12-14 14:20:00|210418.4|210268.4|210424.3|210274.3|210430.1|210280.1|210418.4|210268.4|28
1639491610000|2021-12-14 14:20:10|210414.2|210264.2|210434.6|210284.6|210459.6|210350.8|210374.9|210264.2|35
1639491620000|2021-12-14 14:20:20|210432.4|210282.4|210385.6|210335.6|210434.2|210336.3|210354.5|210269.9|34
1639491630000|2021-12-14 14:20:30|210385|210335|210380.2|210330.2|210427.3|210335|210372.2|210265.7|33
1639491640000|2021-12-14 14:20:40|210421.6|210271.6|210414|210264|210423.8|210273.8|210410.6|210260.6|28
1639491650000|2021-12-14 14:20:50|210415.2|210265.2|210420.6|210270.6|210421.6|210271.6|210415.2|210265.2|19
1639491660000|2021-12-14 14:21:00|210422.6|210272.6|210424.6|210274.6|210431.2|210281.2|210419.3|210269.3|26
1639491670000|2021-12-14 14:21:10|210423.9|210273.9|210423.7|210273.7|210424.9|210274.9|210422.2|210272.2|20
1639491680000|2021-12-14 14:21:20|210424.5|210274.5|210417.2|210267.2|210425.5|210339|210381.2|210266.4|24
1639491690000|2021-12-14 14:21:30|210416.4|210266.4|210366.6|210316.6|210416.5|210319.9|210366.1|210266.2|22
1639491700000|2021-12-14 14:21:40|210366|210316|210364.8|210314.8|210369.1|210319.1|210363.5|210313.5|19
1639491710000|2021-12-14 14:21:50|210364.1|210314.1|210410.3|210260.3|210415.3|210314.1|210359.1|210258.1|27
1639491720000|2021-12-14 14:22:00|210405|210255|210479.4|210329.4|210479.4|210329.4|210405|210255|38
1639491730000|2021-12-14 14:22:10|210481.9|210331.9|210483.6|210333.6|210485.9|210335.9|210475.8|210325.8|32
1639491740000|2021-12-14 14:22:20|210483.3|210333.3|210495.8|210345.8|210502.9|210392.9|210439|210332.8|26
1639491750000|2021-12-14 14:22:30|210496.4|210346.4|210494.6|210344.6|210496.4|210346.4|210493.7|210343.7|18
1639491760000|2021-12-14 14:22:40|210494.3|210344.3|210490.6|210340.6|210494.7|210385.6|210432.2|210332.8|31
1639491770000|2021-12-14 14:22:50|210490.9|210340.9|210491.1|210341.1|210493.4|210343.4|210489.2|210339.2|22
1639491780000|2021-12-14 14:23:00|210490.4|210340.4|210490.2|210340.2|210491.4|210341.4|210488.4|210338.4|19
1639491790000|2021-12-14 14:23:10|210489.3|210339.3|210437.7|210387.7|210492.3|210391.3|210437.7|210338|20
1639491800000|2021-12-14 14:23:20|210437.2|210387.2|210434.6|210384.6|210440.2|210390.2|210434.6|210384.6|21
1639491810000|2021-12-14 14:23:30|210437.7|210387.7|210435.7|210385.7|210441.2|210391.2|210434.2|210384.2|21
1639491820000|2021-12-14 14:23:40|210436|210386|210438.3|210388.3|210440.2|210390.2|210434.8|210384.8|18
1639491830000|2021-12-14 14:23:50|210438.6|210388.6|210439.4|210389.4|210446.5|210396.5|210433.4|210383.4|20
1639491840000|2021-12-14 14:24:00|210485|210335|210441.9|210391.9|210493.6|210397.8|210441.6|210335|34
1639491850000|2021-12-14 14:24:10|210441.5|210391.5|210444.7|210394.7|210500.5|210399.4|210440.9|210337|29
1639491860000|2021-12-14 14:24:20|210498.7|210348.7|210440.2|210390.2|210498.7|210403.3|210439.9|210347.2|22
1639491870000|2021-12-14 14:24:30|210496.4|210346.4|210498|210348|210503|210353|210475.5|210325.5|31
1639491880000|2021-12-14 14:24:40|210501.7|210351.7|210499.2|210349.2|210502.7|210352.7|210497.2|210347.2|34
1639491890000|2021-12-14 14:24:50|210499.3|210349.3|210578.4|210428.4|210580.2|210474.2|210448.9|210348.6|37
1639491900000|2021-12-14 14:25:00|210577.3|210427.3|210602.1|210452.1|210606.6|210456.6|210576.5|210426.5|39
1639491910000|2021-12-14 14:25:10|210597.5|210447.5|210631.3|210481.3|210632.3|210516.6|210563.5|210447.3|31
1639491920000|2021-12-14 14:25:20|210632|210482|210624.6|210474.6|210633.9|210483.9|210616.9|210466.9|30
1639491930000|2021-12-14 14:25:30|210624.9|210474.9|210620.7|210470.7|210626.5|210476.5|210617|210467|31
1639491940000|2021-12-14 14:25:40|210620.4|210470.4|210572.1|210522.1|210620.4|210522.1|210566.4|210458.4|28
1639491950000|2021-12-14 14:25:50|210573.1|210523.1|210602.7|210552.7|210653.5|210553.5|210570.9|210477.2|34
1639491960000|2021-12-14 14:26:00|210603.1|210553.1|210650.3|210500.3|210650.3|210553.1|210597|210494.7|26
1639491970000|2021-12-14 14:26:10|210649.1|210499.1|210649.8|210499.8|210649.8|210499.8|210644.3|210494.3|27
1639491980000|2021-12-14 14:26:20|210648.7|210498.7|210632|210482|210650.3|210533.9|210583.9|210476.8|26
1639491990000|2021-12-14 14:26:30|210636|210486|210629.5|210479.5|210636|210486|210628.8|210478.8|29
1639492000000|2021-12-14 14:26:40|210629.6|210479.6|210630.9|210480.9|210631.8|210481.8|210628.9|210478.9|27
1639492010000|2021-12-14 14:26:50|210632.5|210482.5|210630.4|210480.4|210635.6|210485.6|210628.2|210478.2|30
1639492020000|2021-12-14 14:27:00|210630.1|210480.1|210629.5|210479.5|210631.6|210481.6|210628.8|210478.8|20
1639492030000|2021-12-14 14:27:10|210629.7|210479.7|210669.4|210519.4|210670.2|210549.1|210599.1|210479.7|22
1639492040000|2021-12-14 14:27:20|210665.6|210515.6|210654|210604|210712.1|210613.3|210643.4|210512.4|36
1639492050000|2021-12-14 14:27:30|210654.9|210604.9|210650|210600|210656.5|210606.5|210650|210600|27
1639492060000|2021-12-14 14:27:40|210654.2|210604.2|210645.6|210495.6|210697.7|210604.2|210593.7|210494.3|30
1639492070000|2021-12-14 14:27:50|210643.8|210493.8|210559.7|210509.7|210643.8|210521.8|210558.5|210454.3|37
1639492080000|2021-12-14 14:28:00|210618|210468|210621.2|210471.2|210639.6|210489.6|210616.3|210466.3|34
1639492090000|2021-12-14 14:28:10|210619|210469|210618.2|210468.2|210622.4|210472.4|210616.5|210466.5|32
1639492100000|2021-12-14 14:28:20|210618.4|210468.4|210652.5|210502.5|210654.2|210504.2|210617|210467|35
1639492110000|2021-12-14 14:28:30|210655.3|210505.3|210603.4|210553.4|210656.9|210555.5|210603.4|210492.9|36
1639492120000|2021-12-14 14:28:40|210604.2|210554.2|210624|210474|210639.4|210554.2|210604.2|210468.5|36
1639492130000|2021-12-14 14:28:50|210622.9|210472.9|210636.5|210486.5|210640|210490|210619.5|210469.5|36
1639492140000|2021-12-14 14:29:00|210636.1|210486.1|210638.4|210488.4|210642.7|210492.7|210636.1|210486.1|26
1639492150000|2021-12-14 14:29:10|210636.6|210486.6|210654.1|210504.1|210654.1|210504.1|210626.5|210476.5|34
1639492160000|2021-12-14 14:29:20|210648.6|210498.6|210647.2|210497.2|210659.3|210509.3|210646.4|210496.4|28
1639492170000|2021-12-14 14:29:30|210647.4|210497.4|210653.6|210503.6|210660.4|210510.4|210647.4|210497.4|25
1639492180000|2021-12-14 14:29:40|210656|210506|210658.3|210508.3|210676.9|210526.9|210653.8|210503.8|34
1639492190000|2021-12-14 14:29:50|210657.3|210507.3|210654.5|210504.5|210666.3|210516.3|210649.4|210499.4|25
1639492200000|2021-12-14 14:30:00|210673.4|210523.4|210694.9|210544.9|210699.7|210549.7|210670.2|210520.2|35
1639492210000|2021-12-14 14:30:10|210695.6|210545.6|210650.2|210500.2|210695.6|210545.6|210642.3|210492.3|40
1639492220000|2021-12-14 14:30:20|210644|210494|210632.3|210482.3|210660.4|210510.4|210632.3|210482.3|38
1639492230000|2021-12-14 14:30:30|210632|210482|210661.9|210511.9|210661.9|210556.9|210606.9|210482|37
1639492240000|2021-12-14 14:30:40|210660.5|210510.5|210661.7|210511.7|210663.5|210513.5|210658|210508|29
1639492250000|2021-12-14 14:30:50|210649.8|210499.8|210628.1|210478.1|210652.3|210502.3|210626.4|210476.4|37
1639492260000|2021-12-14 14:31:00|210629.2|210479.2|210603.3|210453.3|210629.2|210516|210559.9|210453.3|36
1639492270000|2021-12-14 14:31:10|210605.8|210455.8|210632.9|210482.9|210632.9|210512.5|210552.3|210454.3|32
1639492280000|2021-12-14 14:31:20|210632.1|210482.1|210562.4|210512.4|210632.8|210534.2|210562.2|210465.9|37
1639492290000|2021-12-14 14:31:30|210565.5|210515.5|210565.3|210515.3|210566.3|210516.3|210560.7|210510.7|32
1639492300000|2021-12-14 14:31:40|210562.3|210512.3|210560|210510|210564|210514|210558.1|210508.1|38
1639492310000|2021-12-14 14:31:50|210556.3|210506.3|210560|210510|210565.3|210515.3|210556.3|210506.3|38
1639492320000|2021-12-14 14:32:00|210559.3|210509.3|210567.2|210517.2|210611.4|210520.1|210555.8|210455.5|38
1639492330000|2021-12-14 14:32:10|210570.4|210520.4|210513.4|210463.4|210570.4|210520.4|210512.4|210462.4|37
1639492340000|2021-12-14 14:32:20|210513.2|210463.2|210523.5|210473.5|210573.9|210473.9|210512.5|210420.5|37
1639492350000|2021-12-14 14:32:30|210522.8|210472.8|210517.2|210467.2|210597.8|210491.8|210511.3|210429|37
1639492360000|2021-12-14 14:32:40|210517.5|210467.5|210566.3|210416.3|210577|210473.8|210516.5|210416.3|38
1639492370000|2021-12-14 14:32:50|210567.9|210417.9|210661.8|210511.8|210661.8|210511.8|210548.4|210416.4|40
1639492380000|2021-12-14 14:33:00|210662|210512|210619.2|210569.2|210674.7|210576.6|210612.1|210509.3|34
1639492390000|2021-12-14 14:33:10|210619|210569|210673.6|210523.6|210673.6|210570.7|210619|210519.6|25
1639492400000|2021-12-14 14:33:20|210621.3|210571.3|210671.8|210521.8|210673.9|210574.8|210621.3|210510.5|32
1639492410000|2021-12-14 14:33:30|210669.6|210519.6|210621.4|210571.4|210670.9|210573.6|210620.7|210517.5|27
1639492420000|2021-12-14 14:33:40|210621.6|210571.6|210621.6|210571.6|210623.8|210573.8|210619.9|210569.9|23
1639492430000|2021-12-14 14:33:50|210622.2|210572.2|210708.6|210558.6|210711.9|210610.8|210622.1|210521.1|30
1639492440000|2021-12-14 14:34:00|210707.3|210557.3|210738.9|210588.9|210738.9|210588.9|210707.3|210557.3|31
1639492450000|2021-12-14 14:34:10|210738.8|210588.8|210725.6|210575.6|210738.8|210588.8|210723.5|210573.5|32
1639492460000|2021-12-14 14:34:20|210726.6|210576.6|210771.6|210621.6|210771.6|210666.1|210715.9|210573.9|33
1639492470000|2021-12-14 14:34:30|210768.6|210618.6|210665.1|210515.1|210769.8|210661.5|210641.9|210513.2|34
1639492480000|2021-12-14 14:34:40|210666.2|210516.2|210661.3|210511.3|210666.2|210556.4|210601.9|210502.5|37
1639492490000|2021-12-14 14:34:50|210658.1|210508.1|210651.2|210501.2|210665.5|210557.6|210599.5|210499.2|34
1639492500000|2021-12-14 14:35:00|210651.1|210501.1|210627|210477|210662|210556.9|210576.6|210476.3|37
1639492510000|2021-12-14 14:35:10|210630.4|210480.4|210583.6|210533.6|210632.7|210534.6|210580.1|210480.4|30
1639492520000|2021-12-14 14:35:20|210584.2|210534.2|210586.1|210536.1|210587.6|210537.6|210583.6|210533.6|26
1639492530000|2021-12-14 14:35:30|210585.6|210535.6|210583.9|210533.9|210586.7|210536.7|210582.9|210532.9|21
1639492540000|2021-12-14 14:35:40|210585.3|210535.3|210683.2|210533.2|210683.3|210540.7|210558.4|210474.8|38
1639492550000|2021-12-14 14:35:50|210681.2|210531.2|210675.9|210525.9|210687.5|210583.1|210623.4|210521.8|37
1639492560000|2021-12-14 14:36:00|210677.1|210527.1|210707.5|210557.5|210720.2|210607.1|210628.6|210518.4|39
1639492570000|2021-12-14 14:36:10|210706.3|210556.3|210676.6|210526.6|210706.3|210606.1|210618.5|210517.5|38
1639492580000|2021-12-14 14:36:20|210677|210527|210652.7|210502.7|210704.7|210569.9|210619.9|210502.6|37
1639492590000|2021-12-14 14:36:30|210653.9|210503.9|210651.8|210501.8|210658.4|210542.1|210592.1|210486.9|35
1639492600000|2021-12-14 14:36:40|210651.6|210501.6|210673.1|210523.1|210690|210540|210648.8|210498.8|37
1639492610000|2021-12-14 14:36:50|210674.7|210524.7|210658.9|210508.9|210687.7|210586.4|210629.3|210494.4|35
1639492620000|2021-12-14 14:37:00|210651.2|210501.2|210597.9|210447.9|210653.3|210503.3|210594.6|210444.6|35
1639492630000|2021-12-14 14:37:10|210597|210447|210554.9|210504.9|210610.4|210506.8|210554.9|210445.3|30
1639492640000|2021-12-14 14:37:20|210605.2|210455.2|210539.9|210489.9|210605.2|210504|210535.4|210442|32
1639492650000|2021-12-14 14:37:30|210539.8|210489.8|210537.3|210487.3|210540.4|210490.4|210536.7|210486.7|25
1639492660000|2021-12-14 14:37:40|210539|210489|210537.7|210487.7|210539|210489|210534.8|210484.8|21
1639492670000|2021-12-14 14:37:50|210535.8|210485.8|210538.4|210488.4|210538.4|210488.4|210533.5|210483.5|25
1639492680000|2021-12-14 14:38:00|210538.5|210488.5|210556|210506|210618.8|210513.5|210537.5|210463.3|35
1639492690000|2021-12-14 14:38:10|210555.3|210505.3|210559.3|210509.3|210563.6|210513.6|210555.3|210505.3|37
1639492700000|2021-12-14 14:38:20|210627.9|210477.9|210680.8|210530.8|210681|210553.2|210600.8|210477.9|40
1639492710000|2021-12-14 14:38:30|210676.1|210526.1|210560.2|210510.2|210676.7|210526.7|210559|210450.1|32
1639492720000|2021-12-14 14:38:40|210559.6|210509.6|210589|210439|210620.2|210522.1|210537.7|210433.6|37
1639492730000|2021-12-14 14:38:50|210588.1|210438.1|210594.2|210444.2|210602.2|210499.2|210529.3|210430.9|29
1639492740000|2021-12-14 14:39:00|210591.5|210441.5|210545|210495|210594.2|210501.9|210527.1|210440.2|33
1639492750000|2021-12-14 14:39:10|210548.3|210498.3|210540.1|210490.1|210548.3|210498.3|210534|210484|37
1639492760000|2021-12-14 14:39:20|210540|210490|210535.5|210485.5|210591.4|210494.4|210533.1|210441.4|33
1639492770000|2021-12-14 14:39:30|210536.3|210486.3|210543.5|210493.5|210548.6|210498.6|210528|210478|32
1639492780000|2021-12-14 14:39:40|210545.2|210495.2|210543.5|210493.5|210546.1|210496.1|210534.7|210484.7|34
1639492790000|2021-12-14 14:39:50|210544.5|210494.5|210626.6|210476.6|210630.6|210502.2|210543.7|210476.6|32
1639492800000|2021-12-14 14:40:00|210625.3|210475.3|210553|210503|210625.3|210518.8|210549.6|210466|36
1639492810000|2021-12-14 14:40:10|210552.8|210502.8|210518.1|210468.1|210552.8|210502.8|210517.6|210467.6|34
1639492820000|2021-12-14 14:40:20|210518|210468|210531.4|210381.4|210531.9|210468.8|210477.2|210376.8|33
1639492830000|2021-12-14 14:40:30|210531.5|210381.5|210524.7|210374.7|210553|210432.2|210465.9|210373.8|40
1639492840000|2021-12-14 14:40:40|210527.8|210377.8|210553.3|210403.3|210553.5|210403.5|210526.7|210376.7|39
1639492850000|2021-12-14 14:40:50|210547.4|210397.4|210535.6|210385.6|210547.4|210432.6|210482.6|210381.2|32
1639492860000|2021-12-14 14:41:00|210535.1|210385.1|210515|210365|210537|210387|210514.9|210364.9|38
1639492870000|2021-12-14 14:41:10|210517.2|210367.2|210540.4|210390.4|210540.4|210390.4|210515.5|210365.5|38
1639492880000|2021-12-14 14:41:20|210539.2|210389.2|210526.6|210376.6|210544.7|210394.7|210526.6|210376.6|34
1639492890000|2021-12-14 14:41:30|210526|210376|210460|210410|210526.4|210426.7|210458.3|210363.1|33
1639492900000|2021-12-14 14:41:40|210458.3|210408.3|210463.4|210413.4|210474.3|210424.3|210449.3|210399.3|34
1639492910000|2021-12-14 14:41:50|210461.2|210411.2|210450.5|210400.5|210499|210413.3|210448|210348.5|30
1639492920000|2021-12-14 14:42:00|210451.4|210401.4|210424.1|210274.1|210453|210403|210381.5|210274.1|39
1639492930000|2021-12-14 14:42:10|210426.4|210276.4|210388.6|210338.6|210426.4|210339|210367|210265.7|36
1639492940000|2021-12-14 14:42:20|210388.3|210338.3|210390.4|210340.4|210441.1|210341.6|210383|210284.7|33
1639492950000|2021-12-14 14:42:30|210392.1|210342.1|210389.8|210339.8|210394.2|210344.2|210386.3|210336.3|26
1639492960000|2021-12-14 14:42:40|210389.4|210339.4|210392.2|210342.2|210392.2|210342.2|210384.9|210334.9|30
1639492970000|2021-12-14 14:42:50|210391.5|210341.5|210489.7|210339.7|210492|210362.4|210391.5|210290.7|35
1639492980000|2021-12-14 14:43:00|210490.8|210340.8|210558.5|210408.5|210561|210411|210456.6|210340.5|39
1639492990000|2021-12-14 14:43:10|210556.7|210406.7|210566.9|210416.9|210566.9|210416.9|210550.6|210400.6|39
1639493000000|2021-12-14 14:43:20|210568.2|210418.2|210593.4|210443.4|210593.4|210491.2|210532.6|210403.2|34
1639493010000|2021-12-14 14:43:30|210593.9|210443.9|210590.1|210440.1|210595.8|210445.8|210582.5|210432.5|32
1639493020000|2021-12-14 14:43:40|210590.4|210440.4|210556.8|210406.8|210590.7|210440.7|210551.4|210401.4|25
1639493030000|2021-12-14 14:43:50|210555.2|210405.2|210566|210416|210566|210468.4|210513.5|210386.7|29
1639493040000|2021-12-14 14:44:00|210568.1|210418.1|210559.9|210409.9|210581.2|210471.2|210521.2|210409.9|33
1639493050000|2021-12-14 14:44:10|210559|210409|210518.1|210368.1|210561.7|210461.7|210470.2|210365.3|39
1639493060000|2021-12-14 14:44:20|210515.5|210365.5|210442.9|210392.9|210517.8|210396.6|210442.9|210345|38
1639493070000|2021-12-14 14:44:30|210489.6|210339.6|210517.3|210367.3|210517.3|210367.3|210480.3|210330.3|34
1639493080000|2021-12-14 14:44:40|210517.2|210367.2|210531.1|210381.1|210531.1|210381.1|210517|210367|29
1639493090000|2021-12-14 14:44:50|210533.8|210383.8|210480.7|210330.7|210535|210428.1|210477.5|210330.7|33
1639493100000|2021-12-14 14:45:00|210478|210328|210552.4|210402.4|210557.7|210458.7|210431.9|210326.6|38
1639493110000|2021-12-14 14:45:10|210544.7|210394.7|210518.3|210468.3|210564|210469.5|210502.1|210390.3|36
1639493120000|2021-12-14 14:45:20|210521.6|210471.6|210539.3|210389.3|210540.1|210471.6|210488.4|210389.3|22
1639493130000|2021-12-14 14:45:30|210538.3|210388.3|210511|210361|210542|210424.3|210464.7|210355.4|35
1639493140000|2021-12-14 14:45:40|210503.6|210353.6|210574.7|210424.7|210577.9|210463.3|210471.3|210353.6|33
1639493150000|2021-12-14 14:45:50|210575.1|210425.1|210567.7|210417.7|210582.3|210432.3|210565.8|210415.8|33
1639493160000|2021-12-14 14:46:00|210566.1|210416.1|210584.2|210434.2|210595.7|210445.7|210555.3|210405.3|35
1639493170000|2021-12-14 14:46:10|210584.8|210434.8|210584.2|210434.2|210586.4|210436.4|210579.9|210429.9|23
1639493180000|2021-12-14 14:46:20|210584.4|210434.4|210612|210462|210639.2|210513|210558.5|210434.4|36
1639493190000|2021-12-14 14:46:30|210560|210510|210569|210419|210604|210514.3|210526.2|210418.5|32
1639493200000|2021-12-14 14:46:40|210568|210418|210511.3|210461.3|210568.2|210463.8|210508.2|210407|28
1639493210000|2021-12-14 14:46:50|210511.1|210461.1|210553.1|210403.1|210559.3|210461.1|210494.4|210394.7|31
1639493220000|2021-12-14 14:47:00|210552.6|210402.6|210553.2|210403.2|210556.2|210406.2|210542.5|210392.5|32
1639493230000|2021-12-14 14:47:10|210553.5|210403.5|210601.7|210551.7|210644.8|210551.7|210550.3|210403.5|34
1639493240000|2021-12-14 14:47:20|210601.8|210551.8|210597.8|210447.8|210649.4|210551.8|210561.5|210447.8|34
1639493250000|2021-12-14 14:47:30|210602.2|210452.2|210600.5|210450.5|210602.2|210498.1|210517.2|210422.4|37
1639493260000|2021-12-14 14:47:40|210601.2|210451.2|210570.4|210420.4|210601.2|210477.8|210527.8|210404.7|35
1639493270000|2021-12-14 14:47:50|210571.2|210421.2|210573.5|210423.5|210578.6|210428.6|210571.2|210421.2|26
1639493280000|2021-12-14 14:48:00|210573.3|210423.3|210561.5|210411.5|210573.6|210468.9|210512.4|210410|32
1639493290000|2021-12-14 14:48:10|210561|210411|210555.1|210405.1|210561|210453.8|210490.8|210383.5|34
1639493300000|2021-12-14 14:48:20|210553.9|210403.9|210553.4|210403.4|210553.9|210403.9|210546.9|210396.9|28
1639493310000|2021-12-14 14:48:30|210550.4|210400.4|210561|210411|210564.4|210450.5|210500.5|210400.4|31
1639493320000|2021-12-14 14:48:40|210556.5|210406.5|210557.5|210407.5|210557.8|210407.8|210553.7|210403.7|27
1639493330000|2021-12-14 14:48:50|210557.8|210407.8|210550|210400|210558.3|210408.3|210548.5|210398.5|25
1639493340000|2021-12-14 14:49:00|210551|210401|210540|210390|210551|210441.3|210487.4|210386.9|38
1639493350000|2021-12-14 14:49:10|210540.7|210390.7|210544.8|210394.8|210546.1|210396.1|210538.7|210388.7|34
1639493360000|2021-12-14 14:49:20|210545|210395|210545.8|210395.8|210547.6|210397.6|210537.9|210387.9|34
1639493370000|2021-12-14 14:49:30|210545.7|210395.7|210542.8|210392.8|210545.7|210395.7|210528.5|210378.5|35
1639493380000|2021-12-14 14:49:40|210545|210395|210543|210393|210545.5|210395.5|210539.3|210389.3|32
1639493390000|2021-12-14 14:49:50|210543.9|210393.9|210543.5|210393.5|210544.7|210394.7|210542.1|210392.1|22
1639493400000|2021-12-14 14:50:00|210542.7|210392.7|210554.1|210404.1|210554.1|210452.9|210468.6|210353.9|36
1639493410000|2021-12-14 14:50:10|210558.8|210408.8|210600.9|210450.9|210608.3|210508|210530.8|210408.8|34
1639493420000|2021-12-14 14:50:20|210613.9|210463.9|210584|210434|210614.6|210464.6|210580.3|210430.3|34
1639493430000|2021-12-14 14:50:30|210584.4|210434.4|210534|210484|210595.6|210486.8|210531.2|210429.6|34
1639493440000|2021-12-14 14:50:40|210530.2|210480.2|210573.8|210423.8|210574.2|210480.9|210526|210418.9|25
1639493450000|2021-12-14 14:50:50|210571.9|210421.9|210637.4|210487.4|210637.4|210487.4|210570.7|210420.7|29
1639493460000|2021-12-14 14:51:00|210635.5|210485.5|210586.4|210536.4|210649.7|210537.9|210586.4|210469.7|36
1639493470000|2021-12-14 14:51:10|210645.9|210495.9|210562.5|210512.5|210659.5|210551.2|210562.5|210467.4|36
1639493480000|2021-12-14 14:51:20|210610.5|210460.5|210610.1|210460.1|210621.6|210521.5|210560.4|210436.3|39
1639493490000|2021-12-14 14:51:30|210610.6|210460.6|210589|210539|210635.5|210539|210570.1|210460.6|33
1639493500000|2021-12-14 14:51:40|210586.5|210536.5|210646.7|210496.7|210667.8|210564.9|210586.5|210487.4|32
1639493510000|2021-12-14 14:51:50|210647.2|210497.2|210556|210506|210657.5|210535|210550.2|210453.8|35
1639493520000|2021-12-14 14:52:00|210555.1|210505.1|210527.4|210477.4|210607.5|210506.8|210527.2|210424.2|37
1639493530000|2021-12-14 14:52:10|210574.2|210424.2|210626.6|210476.6|210628.7|210486.6|210536.6|210424.2|36
1639493540000|2021-12-14 14:52:20|210628.2|210478.2|210579.2|210429.2|210630.2|210480.2|210521.8|210414.4|37
1639493550000|2021-12-14 14:52:30|210576.9|210426.9|210587.7|210437.7|210594.2|210479.8|210523.9|210413.6|39
1639493560000|2021-12-14 14:52:40|210586.5|210436.5|210558.9|210408.9|210597.7|210482.5|210522.3|210408.9|40
1639493570000|2021-12-14 14:52:50|210558.5|210408.5|210594.6|210444.6|210594.6|210483.4|210520.1|210405.7|34
1639493580000|2021-12-14 14:53:00|210599.2|210449.2|210499.6|210449.6|210614.2|210509|210499.6|210446.6|38
1639493590000|2021-12-14 14:53:10|210499.7|210449.7|210548.7|210398.7|210548.7|210449.7|210471.4|210362.9|37
1639493600000|2021-12-14 14:53:20|210549.8|210399.8|210555.6|210405.6|210557.3|210407.3|210546.3|210396.3|33
1639493610000|2021-12-14 14:53:30|210555.1|210405.1|210558.4|210408.4|210558.4|210459.1|210499.1|210404.6|31
1639493620000|2021-12-14 14:53:40|210557.2|210407.2|210551.1|210401.1|210562|210461.2|210504.8|210397.9|34
1639493630000|2021-12-14 14:53:50|210552.1|210402.1|210554.6|210404.6|210559|210456.1|210505.5|210398.3|33
1639493640000|2021-12-14 14:54:00|210554|210404|210508.3|210458.3|210558.8|210459.9|210504|210401.4|31
1639493650000|2021-12-14 14:54:10|210507.9|210457.9|210548.4|210398.4|210553.3|210458.4|210500.4|210398.3|25
1639493660000|2021-12-14 14:54:20|210548.1|210398.1|210542.5|210392.5|210549.9|210399.9|210542.5|210392.5|34
1639493670000|2021-12-14 14:54:30|210543.7|210393.7|210471.4|210421.4|210548.3|210428.2|210466.7|210377.6|36
1639493680000|2021-12-14 14:54:40|210472.2|210422.2|210495|210445|210496.9|210446.9|210471.7|210421.7|37
1639493690000|2021-12-14 14:54:50|210496|210446|210535.8|210385.8|210536.5|210449.3|210483.8|210375.9|36
1639493700000|2021-12-14 14:55:00|210538.2|210388.2|210516.8|210366.8|210538.2|210427.1|210477.1|210365.5|34
1639493710000|2021-12-14 14:55:10|210517.8|210367.8|210523.5|210373.5|210523.5|210419.6|210466.9|210367.1|33
1639493720000|2021-12-14 14:55:20|210522.2|210372.2|210485|210435|210530.7|210435|210472|210371.7|29
1639493730000|2021-12-14 14:55:30|210485.8|210435.8|210524.7|210374.7|210538.8|210435.8|210485.3|210367.7|37
1639493740000|2021-12-14 14:55:40|210524.4|210374.4|210515.2|210365.2|210525.8|210375.8|210514.1|210364.1|34
1639493750000|2021-12-14 14:55:50|210514.6|210364.6|210365.1|210315.1|210514.6|210385|210365.1|210284.4|40
1639493760000|2021-12-14 14:56:00|210366.6|210316.6|210379.6|210329.6|210422.5|210329.6|210361.9|210271|31
1639493770000|2021-12-14 14:56:10|210378.4|210328.4|210460.5|210310.5|210476.5|210336.8|210377.7|210310.5|34
1639493780000|2021-12-14 14:56:20|210461.7|210311.7|210455.5|210305.5|210469.9|210366.3|210401.2|210299.6|37
1639493790000|2021-12-14 14:56:30|210452.8|210302.8|210441.2|210291.2|210461.5|210345.6|210395.6|210286.8|36
1639493800000|2021-12-14 14:56:40|210439.4|210289.4|210379.2|210329.2|210441.6|210331.7|210373.2|210274|36
1639493810000|2021-12-14 14:56:50|210431.3|210281.3|210452.3|210302.3|210452.3|210347.7|210397.7|210277.2|32
1639493820000|2021-12-14 14:57:00|210452.7|210302.7|210357.3|210307.3|210452.7|210312.8|210354.6|210254|37
1639493830000|2021-12-14 14:57:10|210355.9|210305.9|210364.8|210314.8|210406.5|210314.8|210337.8|210235.4|34
1639493840000|2021-12-14 14:57:20|210430.6|210280.6|210402.6|210352.6|210452.9|210357.7|210401.6|210277.1|29
1639493850000|2021-12-14 14:57:30|210402.7|210352.7|210512.9|210362.9|210547.8|210421.9|210402.7|210342.3|39
1639493860000|2021-12-14 14:57:40|210513.4|210363.4|210535.1|210385.1|210550.5|210438.6|210462.8|210363.4|38
1639493870000|2021-12-14 14:57:50|210532.1|210382.1|210522.3|210372.3|210538.3|210439.5|210459.1|210351.8|34
1639493880000|2021-12-14 14:58:00|210526|210376|210447.2|210297.2|210526|210376|210394|210283.7|37
1639493890000|2021-12-14 14:58:10|210450.2|210300.2|210495.5|210345.5|210496.3|210346.3|210447.5|210297.5|34
1639493900000|2021-12-14 14:58:20|210496.7|210346.7|210567.1|210417.1|210567.1|210467.9|210494.9|210344.9|40
1639493910000|2021-12-14 14:58:30|210561.7|210411.7|210537.1|210387.1|210573.3|210423.3|210532|210382|38
1639493920000|2021-12-14 14:58:40|210545.2|210395.2|210547.3|210397.3|210575.2|210425.2|210538.6|210388.6|39
1639493930000|2021-12-14 14:58:50|210549.4|210399.4|210528.9|210378.9|210581.3|210431.3|210526.7|210376.7|36
1639493940000|2021-12-14 14:59:00|210549|210399|210543.4|210393.4|210549|210399|210523.6|210373.6|37
1639493950000|2021-12-14 14:59:10|210542.7|210392.7|210537.8|210387.8|210545.2|210395.2|210525.9|210375.9|38
1639493960000|2021-12-14 14:59:20|210539.3|210389.3|210531.5|210381.5|210546.3|210396.3|210526.6|210376.6|38
1639493970000|2021-12-14 14:59:30|210533.8|210383.8|210534.7|210384.7|210534.7|210384.7|210525.8|210375.8|31
1639493980000|2021-12-14 14:59:40|210532.5|210382.5|210414.1|210364.1|210532.5|210410|210413.5|210316|34
1639493990000|2021-12-14 14:59:50|210413.2|210363.2|210411.9|210361.9|210454.6|210363.2|210401.1|210304.6|30
1639494000000|2021-12-14 15:00:00|210410.9|210360.9|210445.6|210395.6|210500.1|210395.6|210406|210313.8|39
1639494010000|2021-12-14 15:00:10|210493.7|210343.7|210528.2|210378.2|210528.2|210417.7|210448.4|210343.7|37
1639494020000|2021-12-14 15:00:20|210530.8|210380.8|210497.6|210447.6|210547.5|210448.3|210490.6|210379.5|35
1639494030000|2021-12-14 15:00:30|210499.2|210449.2|210506|210456|210508.5|210458.5|210498.5|210448.5|33
1639494040000|2021-12-14 15:00:40|210506.4|210456.4|210500.2|210450.2|210506.4|210456.4|210495.8|210445.8|33
1639494050000|2021-12-14 15:00:50|210500.3|210450.3|210500.1|210450.1|210502|210452|210496|210446|23
1639494060000|2021-12-14 15:01:00|210501|210451|210550|210500|210590.9|210502.5|210501|210416.7|36
1639494070000|2021-12-14 15:01:10|210549.4|210499.4|210601.9|210451.9|210606.6|210499.4|210548.4|210444.7|39
1639494080000|2021-12-14 15:01:20|210601.8|210451.8|210550.1|210500.1|210616.5|210502.7|210546.8|210451.6|36
1639494090000|2021-12-14 15:01:30|210551|210501|210606.3|210456.3|210610.2|210504|210549.9|210455.5|26
1639494100000|2021-12-14 15:01:40|210606.9|210456.9|210628.1|210478.1|210628.1|210509.1|210559.1|210453|26
1639494110000|2021-12-14 15:01:50|210628|210478|210627.9|210477.9|210631.3|210521.9|210571.9|210472.7|26
1639494120000|2021-12-14 15:02:00|210627.7|210477.7|210644.6|210494.6|210647.7|210545.8|210592.1|210476.8|35
1639494130000|2021-12-14 15:02:10|210644.4|210494.4|210641.7|210491.7|210651.8|210545.8|210592.4|210489|33
1639494140000|2021-12-14 15:02:20|210641.4|210491.4|210643.5|210493.5|210644.8|210494.8|210641.4|210491.4|23
1639494150000|2021-12-14 15:02:30|210643.2|210493.2|210641.6|210491.6|210643.3|210493.3|210639.7|210489.7|25
1639494160000|2021-12-14 15:02:40|210593.5|210543.5|210594.7|210444.7|210615.4|210544.4|210554.2|210443.5|30
1639494170000|2021-12-14 15:02:50|210596.5|210446.5|210602.6|210452.6|210603.7|210453.7|210596.5|210446.5|23
1639494180000|2021-12-14 15:03:00|210603|210453|210636.9|210486.9|210643.8|210534.6|210577.6|210448.8|35
1639494190000|2021-12-14 15:03:10|210635.5|210485.5|210646.4|210496.4|210654.3|210547.1|210594.9|210485.5|40
1639494200000|2021-12-14 15:03:20|210646.3|210496.3|210635.9|210485.9|210651.8|210501.8|210635.9|210485.9|29
1639494210000|2021-12-14 15:03:30|210642|210492|210644.7|210494.7|210651.4|210501.4|210636.5|210486.5|35
1639494220000|2021-12-14 15:03:40|210645.2|210495.2|210641.8|210491.8|210654.2|210504.2|210640.4|210490.4|29
1639494230000|2021-12-14 15:03:50|210640.6|210490.6|210642|210492|210651.2|210501.2|210633.7|210483.7|33
1639494240000|2021-12-14 15:04:00|210645.1|210495.1|210651.8|210501.8|210661.8|210554.6|210589|210495.1|38
1639494250000|2021-12-14 15:04:10|210651.2|210501.2|210743.6|210593.6|210744.6|210649.6|210641|210491|36
1639494260000|2021-12-14 15:04:20|210740.8|210590.8|210776.3|210626.3|210776.3|210657.4|210700.3|210588.9|36
1639494270000|2021-12-14 15:04:30|210790.5|210640.5|210764.3|210614.3|210790.5|210675.9|210725.9|210611.7|36
1639494280000|2021-12-14 15:04:40|210765.1|210615.1|210716.5|210566.5|210769.4|210619.4|210667.7|210546.3|28
1639494290000|2021-12-14 15:04:50|210711.7|210561.7|210833.5|210683.5|210833.5|210683.5|210693.8|210543.8|36
1639494300000|2021-12-14 15:05:00|210843.7|210693.7|210834.7|210684.7|210843.7|210693.7|210821|210671|35
1639494310000|2021-12-14 15:05:10|210834|210684|210865.9|210715.9|210875.2|210725.2|210831.1|210681.1|35
1639494320000|2021-12-14 15:05:20|210861.3|210711.3|210777.1|210627.1|210862.6|210712.6|210777.1|210627.1|38
1639494330000|2021-12-14 15:05:30|210777.5|210627.5|210766.7|210616.7|210783.4|210633.4|210764|210614|34
1639494340000|2021-12-14 15:05:40|210770.8|210620.8|210721.8|210571.8|210771.3|210621.3|210700.2|210550.2|35
1639494350000|2021-12-14 15:05:50|210719|210569|210765.8|210615.8|210781.3|210667.4|210707.1|210568.3|37
1639494360000|2021-12-14 15:06:00|210763.4|210613.4|210736.4|210586.4|210766|210616|210736.4|210586.4|33
1639494370000|2021-12-14 15:06:10|210739|210589|210742.2|210592.2|210742.2|210619.5|210669.5|210559.3|36
1639494380000|2021-12-14 15:06:20|210741.9|210591.9|210736.6|210586.6|210746.9|210596.9|210736.6|210586.6|30
1639494390000|2021-12-14 15:06:30|210737|210587|210709.4|210559.4|210739.9|210626|210676|210559|29
1639494400000|2021-12-14 15:06:40|210714.4|210564.4|210719.8|210569.8|210722.8|210572.8|210712.9|210562.9|30
1639494410000|2021-12-14 15:06:50|210718.2|210568.2|210729.3|210579.3|210730.2|210580.2|210717.9|210567.9|29
1639494420000|2021-12-14 15:07:00|210728.4|210578.4|210706.4|210556.4|210737.2|210587.2|210706.4|210556.4|35
1639494430000|2021-12-14 15:07:10|210703.8|210553.8|210707|210557|210707|210595.8|210645.8|210541.6|31
1639494440000|2021-12-14 15:07:20|210705.1|210555.1|210706.8|210556.8|210708.5|210558.5|210702.7|210552.7|27
1639494450000|2021-12-14 15:07:30|210708.7|210558.7|210704.9|210554.9|210708.7|210558.7|210704.2|210554.2|22
1639494460000|2021-12-14 15:07:40|210704.2|210554.2|210720.8|210570.8|210720.8|210570.8|210703.5|210553.5|16
1639494470000|2021-12-14 15:07:50|210721.4|210571.4|210709.1|210559.1|210723.5|210617.5|210659.1|210558.3|32
1639494480000|2021-12-14 15:08:00|210708.5|210558.5|210711.1|210561.1|210711.6|210561.6|210706.7|210556.7|25
1639494490000|2021-12-14 15:08:10|210710.3|210560.3|210705.7|210555.7|210712.5|210611.6|210653.8|210555.7|24
1639494500000|2021-12-14 15:08:20|210707.7|210557.7|210710.8|210560.8|210710.8|210560.8|210706.9|210556.9|31
1639494510000|2021-12-14 15:08:30|210710.9|210560.9|210711.8|210561.8|210712.1|210562.1|210709.6|210559.6|22
1639494520000|2021-12-14 15:08:40|210711.2|210561.2|210726.9|210576.9|210729.2|210579.2|210711.2|210561.2|29
1639494530000|2021-12-14 15:08:50|210728|210578|210675.2|210625.2|210728|210626.7|210669.2|210565.9|28
1639494540000|2021-12-14 15:09:00|210678|210628|210717.2|210667.2|210726.6|210676.6|210675.3|210625.3|37
1639494550000|2021-12-14 15:09:10|210717.8|210667.8|210722.8|210672.8|210770.7|210677.6|210707|210620.7|33
1639494560000|2021-12-14 15:09:20|210722.5|210672.5|210725.6|210675.6|210725.6|210675.6|210720.7|210670.7|37
1639494570000|2021-12-14 15:09:30|210724.3|210674.3|210720.6|210670.6|210726.4|210676.4|210718.8|210668.8|33
1639494580000|2021-12-14 15:09:40|210721.5|210671.5|210726.2|210676.2|210726.2|210676.2|210721.5|210671.5|27
1639494590000|2021-12-14 15:09:50|210723.6|210673.6|210721.4|210671.4|210723.6|210673.6|210713.4|210663.4|28
1639494600000|2021-12-14 15:10:00|210722.4|210672.4|210716.7|210666.7|210722.5|210672.5|210716.2|210666.2|32
1639494610000|2021-12-14 15:10:10|210716.1|210666.1|210718.3|210668.3|210719.7|210669.7|210715.5|210665.5|24
1639494620000|2021-12-14 15:10:20|210718.1|210668.1|210753.2|210603.2|210755.8|210668.1|210697.2|210601.1|32
1639494630000|2021-12-14 15:10:30|210752.3|210602.3|210689.8|210639.8|210752.3|210641.2|210677.9|210583.1|35
1639494640000|2021-12-14 15:10:40|210690.9|210640.9|210705.4|210655.4|210745.3|210655.9|210687.1|210593.2|33
1639494650000|2021-12-14 15:10:50|210705.7|210655.7|210739.1|210689.1|210776|210690.2|210705.7|210626|32
1639494660000|2021-12-14 15:11:00|210739.2|210689.2|210741.8|210691.8|210742.7|210692.7|210738.9|210688.9|20
1639494670000|2021-12-14 15:11:10|210742.4|210692.4|210738.9|210688.9|210742.4|210692.4|210738.4|210688.4|21
1639494680000|2021-12-14 15:11:20|210738.3|210688.3|210824.4|210674.4|210824.4|210722.2|210738.1|210674.4|32
1639494690000|2021-12-14 15:11:30|210825.1|210675.1|210852.8|210702.8|210852.8|210730.8|210780.8|210667.2|32
1639494700000|2021-12-14 15:11:40|210851.7|210701.7|210851|210701|210854.9|210704.9|210848.4|210698.4|32
1639494710000|2021-12-14 15:11:50|210851.2|210701.2|210848.6|210698.6|210853.8|210703.8|210845.2|210695.2|35
1639494720000|2021-12-14 15:12:00|210847.8|210697.8|210794.2|210744.2|210850.7|210744.2|210794.2|210693|34
1639494730000|2021-12-14 15:12:10|210793.3|210743.3|210790.4|210740.4|210845.6|210744.4|210789.3|210688.5|32
1639494740000|2021-12-14 15:12:20|210791.2|210741.2|210793.1|210743.1|210796.8|210746.8|210790.6|210740.6|26
1639494750000|2021-12-14 15:12:30|210793.8|210743.8|210805.8|210755.8|210863.3|210761.4|210793.8|210712.7|37
1639494760000|2021-12-14 15:12:40|210806.4|210756.4|210837.4|210687.4|210849.9|210759|210786.7|210686.6|23
1639494770000|2021-12-14 15:12:50|210839.5|210689.5|210808.5|210758.5|210861.4|210758.5|210790.6|210689.5|34
1639494780000|2021-12-14 15:13:00|210808.9|210758.9|210792|210742|210858.5|210758.9|210792|210695.2|30
1639494790000|2021-12-14 15:13:10|210798.7|210748.7|210798.9|210748.9|210799.9|210749.9|210797.1|210747.1|25
1639494800000|2021-12-14 15:13:20|210798.7|210748.7|210861.3|210711.3|210876.3|210750.8|210797.7|210703|33
1639494810000|2021-12-14 15:13:30|210812.6|210762.6|210813.6|210763.6|210814.8|210764.8|210809.5|210759.5|26
1639494820000|2021-12-14 15:13:40|210817.1|210767.1|210993.3|210843.3|210994.4|210857.6|210815.7|210765.7|35
1639494830000|2021-12-14 15:13:50|210992|210842|210936.1|210886.1|210992.2|210888.9|210935.2|210841.3|24
1639494840000|2021-12-14 15:14:00|210936.7|210886.7|210883.6|210833.6|210937.2|210887.2|210882|210832|31
1639494850000|2021-12-14 15:14:10|210884.8|210834.8|210954.9|210804.9|210955.2|210855.5|210880.1|210781|35
1639494860000|2021-12-14 15:14:20|210954|210804|210946.1|210796.1|210957.9|210807.9|210942.7|210792.7|31
1639494870000|2021-12-14 15:14:30|210945.8|210795.8|210914.7|210764.7|210948.8|210827.3|210863.1|210756.3|32
1639494880000|2021-12-14 15:14:40|210914.4|210764.4|210915.4|210765.4|210918.3|210768.3|210914|210764|19
1639494890000|2021-12-14 15:14:50|210915.7|210765.7|210934.9|210784.9|210935.4|210832.3|210865.6|210765.5|27
1639494900000|2021-12-14 15:15:00|210938.8|210788.8|210924.1|210874.1|210973.1|210875.3|210884|210788.8|36
1639494910000|2021-12-14 15:15:10|210906.5|210856.5|210963.1|210813.1|210964.3|210866.2|210898.8|210803.7|37
1639494920000|2021-12-14 15:15:20|210963.5|210813.5|210886.7|210836.7|210963.5|210858|210883.3|210798.1|33
1639494930000|2021-12-14 15:15:30|210887.8|210837.8|210903.2|210853.2|210906.8|210856.8|210884.3|210834.3|31
1639494940000|2021-12-14 15:15:40|210903.5|210853.5|210951.1|210801.1|210951.1|210854.9|210848.1|210778.1|35
1639494950000|2021-12-14 15:15:50|210900.9|210850.9|210982.9|210832.9|210982.9|210875.7|210900.9|210806.5|33
1639494960000|2021-12-14 15:16:00|210983.1|210833.1|210950.3|210800.3|210983.1|210833.1|210943.8|210793.8|26
1639494970000|2021-12-14 15:16:10|210876.7|210826.7|210845.5|210795.5|210891.6|210826.7|210832.1|210733.6|33
1639494980000|2021-12-14 15:16:20|210846.6|210796.6|210832.2|210782.2|210848.7|210798.7|210832.2|210782.2|30
1639494990000|2021-12-14 15:16:30|210883.7|210733.7|210854.9|210704.9|210886.2|210754.6|210799.5|210700.3|28
1639495000000|2021-12-14 15:16:40|210854.5|210704.5|210799.4|210749.4|210854.5|210753.4|210796.6|210697|35
1639495010000|2021-12-14 15:16:50|210798.3|210748.3|210793.7|210743.7|210802.4|210752.4|210792.7|210742.7|31
1639495020000|2021-12-14 15:17:00|210793.8|210743.8|210799.7|210749.7|210800.9|210750.9|210792.3|210742.3|26
1639495030000|2021-12-14 15:17:10|210787|210737|210835|210685|210837.5|210737|210787|210679.4|25
1639495040000|2021-12-14 15:17:20|210831.7|210681.7|210797.6|210747.6|210850.7|210753.6|210794.4|210681.7|24
1639495050000|2021-12-14 15:17:30|210796.5|210746.5|210831.3|210681.3|210834.8|210754|210785.8|210681.3|27
1639495060000|2021-12-14 15:17:40|210831.8|210681.8|210801.8|210651.8|210835.7|210735.9|210783.7|210651.8|29
1639495070000|2021-12-14 15:17:50|210801.5|210651.5|210761.1|210711.1|210820.4|210712.6|210759.4|210651.5|29
1639495080000|2021-12-14 15:18:00|210764|210714|210761.2|210711.2|210766.4|210716.4|210760.8|210710.8|27
1639495090000|2021-12-14 15:18:10|210760.2|210710.2|210749.5|210699.5|210764.3|210714.3|210739.1|210689.1|27
1639495100000|2021-12-14 15:18:20|210750.5|210700.5|210755.1|210705.1|210756.7|210706.7|210750.2|210700.2|26
1639495110000|2021-12-14 15:18:30|210754|210704|210754.6|210704.6|210757.9|210707.9|210752.6|210702.6|29
1639495120000|2021-12-14 15:18:40|210754.3|210704.3|210752.1|210702.1|210759.9|210709.9|210752|210702|24
1639495130000|2021-12-14 15:18:50|210752.3|210702.3|210751.6|210701.6|210758.1|210708.1|210749.1|210699.1|26
1639495140000|2021-12-14 15:19:00|210747.4|210697.4|210775.7|210625.7|210775.9|210697.5|210718.1|210620.5|23
1639495150000|2021-12-14 15:19:10|210775.5|210625.5|210768.8|210618.8|210775.5|210667.3|210709.2|210615|36
1639495160000|2021-12-14 15:19:20|210769.5|210619.5|210724.6|210574.6|210769.5|210664.2|210665.5|210569.5|32
1639495170000|2021-12-14 15:19:30|210723.4|210573.4|210796.2|210646.2|210796.2|210693.1|210675.8|210573.4|35
1639495180000|2021-12-14 15:19:40|210795.5|210645.5|210814|210664|210814.6|210711.4|210745.4|210645.5|32
1639495190000|2021-12-14 15:19:50|210814.7|210664.7|210866.5|210716.5|210866.5|210768.2|210813.6|210663.6|29
1639495200000|2021-12-14 15:20:00|210819.3|210769.3|210870.3|210720.3|210871.5|210769.3|210796.1|210699.7|38
1639495210000|2021-12-14 15:20:10|210870.5|210720.5|210821.5|210771.5|210871.8|210777.3|210818.8|210718.9|31
1639495220000|2021-12-14 15:20:20|210821.2|210771.2|210833.6|210783.6|210905.7|210791.5|210820.3|210723.6|33
1639495230000|2021-12-14 15:20:30|210834.8|210784.8|210898|210748|210905.4|210801.5|210832.2|210732.5|33
1639495240000|2021-12-14 15:20:40|210900.8|210750.8|210841.5|210791.5|210900.8|210791.5|210817.4|210733.3|38
1639495250000|2021-12-14 15:20:50|210845.1|210795.1|210779.9|210729.9|210890.1|210799.4|210779.9|210729.4|32
1639495260000|2021-12-14 15:21:00|210772.7|210722.7|210824.9|210674.9|210827.3|210726.4|210750.5|210637.9|38
1639495270000|2021-12-14 15:21:10|210823.1|210673.1|210778.9|210628.9|210823.1|210723.2|210742.1|210622.7|34
1639495280000|2021-12-14 15:21:20|210777.1|210627.1|210774.3|210624.3|210777.1|210627.1|210769.4|210619.4|29
1639495290000|2021-12-14 15:21:30|210774.8|210624.8|210738.5|210588.5|210774.8|210676.6|210699.4|210584.4|35
1639495300000|2021-12-14 15:21:40|210736.9|210586.9|210764.2|210614.2|210764.2|210661.5|210711.5|210586.9|30
1639495310000|2021-12-14 15:21:50|210764.8|210614.8|210699.1|210649.1|210783|210668.1|210699.1|210614.5|36
1639495320000|2021-12-14 15:22:00|210699.6|210649.6|210681.4|210631.4|210732.4|210649.6|210675.8|210581.9|32
1639495330000|2021-12-14 15:22:10|210681.3|210631.3|210687.6|210637.6|210688.8|210638.8|210679.9|210629.9|26
1639495340000|2021-12-14 15:22:20|210687|210637|210682.4|210632.4|210736.6|210637.3|210678.6|210585.1|26
1639495350000|2021-12-14 15:22:30|210682.9|210632.9|210699.6|210649.6|210751.5|210654.5|210679.4|210601.5|28
1639495360000|2021-12-14 15:22:40|210699.8|210649.8|210745|210595|210752|210649.8|210699.7|210594.8|34
1639495370000|2021-12-14 15:22:50|210747.3|210597.3|210688.4|210638.4|210747.3|210638.5|210680.1|210596.4|30
1639495380000|2021-12-14 15:23:00|210690.7|210640.7|210685.9|210635.9|210691.3|210641.3|210685.6|210635.6|31
1639495390000|2021-12-14 15:23:10|210739.3|210589.3|210687.2|210637.2|210739.3|210640.8|210684.8|210586.1|30
1639495400000|2021-12-14 15:23:20|210687.6|210637.6|210665.4|210615.4|210735.5|210637.6|210663.9|210576.1|33
1639495410000|2021-12-14 15:23:30|210667.2|210617.2|210729.9|210579.9|210731.2|210630.9|210664.9|210575.9|30
1639495420000|2021-12-14 15:23:40|210729.1|210579.1|210806.8|210756.8|210843.4|210756.8|210681.4|210579.1|25
1639495430000|2021-12-14 15:23:50|210809.5|210759.5|210797.9|210747.9|210860.9|210761.8|210794.7|210695.1|36
1639495440000|2021-12-14 15:24:00|210793.4|210743.4|210872.6|210722.6|210876.8|210743.6|210792.3|210686.5|35
1639495450000|2021-12-14 15:24:10|210873.1|210723.1|210873.7|210723.7|210877.6|210727.6|210865.9|210715.9|33
1639495460000|2021-12-14 15:24:20|210874.2|210724.2|210854.4|210704.4|210878.6|210764.7|210799.8|210701.3|37
1639495470000|2021-12-14 15:24:30|210851.9|210701.9|210841.8|210691.8|210852.9|210733.9|210783.9|210649.9|37
1639495480000|2021-12-14 15:24:40|210842|210692|210837.3|210687.3|210850|210700|210837.3|210687.3|30
1639495490000|2021-12-14 15:24:50|210822.9|210672.9|210820.2|210670.2|210831.5|210729.1|210748|210650|40
1639495500000|2021-12-14 15:25:00|210822.3|210672.3|210812.3|210662.3|210826.2|210676.2|210812.3|210662.3|38
1639495510000|2021-12-14 15:25:10|210815.2|210665.2|210789.1|210639.1|210815.2|210665.2|210777.6|210627.6|34
1639495520000|2021-12-14 15:25:20|210787.8|210637.8|210789.3|210639.3|210792.4|210642.4|210782.5|210632.5|27
1639495530000|2021-12-14 15:25:30|210778.5|210628.5|210773.3|210623.3|210781.4|210631.4|210762.8|210612.8|36
1639495540000|2021-12-14 15:25:40|210773.7|210623.7|210753.2|210603.2|210773.7|210623.7|210747.2|210597.2|34
1639495550000|2021-12-14 15:25:50|210753.4|210603.4|210750.5|210600.5|210754.8|210604.8|210748.9|210598.9|30
1639495560000|2021-12-14 15:26:00|210751.1|210601.1|210744.4|210594.4|210764.2|210614.2|210719.8|210569.8|37
1639495570000|2021-12-14 15:26:10|210744.7|210594.7|210712.7|210562.7|210745.9|210595.9|210712.3|210562.3|37
1639495580000|2021-12-14 15:26:20|210712.6|210562.6|210752.5|210602.5|210764|210614|210709.5|210559.5|30
1639495590000|2021-12-14 15:26:30|210752.9|210602.9|210778.6|210628.6|210780.1|210630.1|210751.9|210601.9|34
1639495600000|2021-12-14 15:26:40|210779.1|210629.1|210801.4|210651.4|210806.5|210693.8|210743.8|210629.1|28
1639495610000|2021-12-14 15:26:50|210800.9|210650.9|210807.6|210657.6|210807.6|210704.8|210754.8|210650.9|24
1639495620000|2021-12-14 15:27:00|210807.8|210657.8|210803.3|210653.3|210814.1|210664.1|210802.7|210652.7|30
1639495630000|2021-12-14 15:27:10|210808.2|210658.2|210808.7|210658.7|210813|210713.6|210753.9|210657|25
1639495640000|2021-12-14 15:27:20|210808.9|210658.9|210848.7|210798.7|210902.6|210800.2|210808.9|210658.9|34
1639495650000|2021-12-14 15:27:30|210902.5|210752.5|210905.9|210755.9|210909.7|210759.7|210898.8|210748.8|33
1639495660000|2021-12-14 15:27:40|210907.4|210757.4|210896.4|210746.4|210908.9|210793.3|210843.3|210743.3|34
1639495670000|2021-12-14 15:27:50|210897.2|210747.2|210901.1|210751.1|210905.6|210755.6|210897.2|210747.2|32
1639495680000|2021-12-14 15:28:00|210900.8|210750.8|210897.8|210747.8|210903|210753|210894.3|210744.3|34
1639495690000|2021-12-14 15:28:10|210843.9|210793.9|210898|210748|210901.6|210805.3|210843.9|210743.1|25
1639495700000|2021-12-14 15:28:20|210898.2|210748.2|210893.4|210743.4|210899.2|210796.4|210842.2|210742|32
1639495710000|2021-12-14 15:28:30|210894.7|210744.7|210896.6|210746.6|210899.9|210749.9|210894.7|210744.7|24
1639495720000|2021-12-14 15:28:40|210846.4|210796.4|210886.2|210736.2|210890.6|210796.5|210787.2|210686.8|38
1639495730000|2021-12-14 15:28:50|210888|210738|210889|210739|210892.3|210742.3|210870.4|210720.4|34
1639495740000|2021-12-14 15:29:00|210897.8|210747.8|210895.9|210745.9|210902.4|210752.4|210892.1|210742.1|30
1639495750000|2021-12-14 15:29:10|210895.6|210745.6|210903.7|210753.7|210908.2|210758.2|210894.1|210744.1|34
1639495760000|2021-12-14 15:29:20|210902.8|210752.8|210893|210743|210909.7|210759.7|210893|210743|37
1639495770000|2021-12-14 15:29:30|210896|210746|210886.1|210736.1|210896.4|210790.5|210840.5|210732.5|34
1639495780000|2021-12-14 15:29:40|210887.7|210737.7|210852.1|210802.1|210900.1|210804.9|210847.4|210737.7|34
1639495790000|2021-12-14 15:29:50|210851.8|210801.8|210851.3|210801.3|210853.3|210803.3|210850.3|210800.3|20
1639495800000|2021-12-14 15:30:00|210853.8|210803.8|210878.7|210828.7|210926.2|210829.8|210853.8|210762.1|31
1639495810000|2021-12-14 15:30:10|210879.8|210829.8|210917.3|210767.3|210922|210830.1|210875.8|210764.5|34
1639495820000|2021-12-14 15:30:20|210917.2|210767.2|210918|210768|210918|210768|210913.8|210763.8|22
1639495830000|2021-12-14 15:30:30|210914.1|210764.1|210913.5|210763.5|210914.8|210825|210865.6|210763.5|27
1639495840000|2021-12-14 15:30:40|210914.2|210764.2|210865.6|210815.6|210916.8|210816|210864.8|210761.2|26
1639495850000|2021-12-14 15:30:50|210865.5|210815.5|210912.5|210762.5|210913.9|210815.5|210861.2|210760.3|18
1639495860000|2021-12-14 15:31:00|210912.1|210762.1|210924.5|210874.5|210975.1|210876.5|210872.5|210762.1|36
1639495870000|2021-12-14 15:31:10|210924.4|210874.4|210917.3|210867.3|210924.6|210874.6|210915|210865|28
1639495880000|2021-12-14 15:31:20|210917.6|210867.6|210992.2|210842.2|210992.2|210891.4|210915.2|210842.2|23
1639495890000|2021-12-14 15:31:30|210991.8|210841.8|210941.6|210891.6|210994.8|210892.1|210938.6|210841.8|23
1639495900000|2021-12-14 15:31:40|210941.8|210891.8|211013.3|210863.3|211015.2|210915.3|210938.7|210861.3|34
1639495910000|2021-12-14 15:31:50|211012|210862|211011.4|210861.4|211014.7|210910.5|210945.3|210851.3|33
1639495920000|2021-12-14 15:32:00|211012|210862|210973.3|210923.3|211012|210927.4|210959.9|210857.7|28
1639495930000|2021-12-14 15:32:10|210974.1|210924.1|211021.4|210871.4|211027.4|210931.8|210967|210871.4|29
1639495940000|2021-12-14 15:32:20|211020.1|210870.1|211041.6|210891.6|211042.1|210892.1|211019.8|210869.8|29
1639495950000|2021-12-14 15:32:30|211040.8|210890.8|211025.5|210975.5|211046.3|210979.4|210993.6|210887.2|28
1639495960000|2021-12-14 15:32:40|211027.6|210977.6|211058.2|211008.2|211105.2|211009.6|211025.4|210954.5|29
1639495970000|2021-12-14 15:32:50|211056.4|211006.4|211091|211041|211135.9|211045.2|211044.8|210985.9|36
1639495980000|2021-12-14 15:33:00|211088.7|211038.7|211134.9|210984.9|211139|211041.4|211071.3|210971.3|36
1639495990000|2021-12-14 15:33:10|211083.3|211033.3|211123.8|210973.8|211145.1|211048.9|211076.3|210971.5|36
1639496000000|2021-12-14 15:33:20|211126|210976|211189|211039|211190.4|211087.8|211073.9|210971.5|31
1639496010000|2021-12-14 15:33:30|211192.1|211042.1|211151.9|211001.9|211192.1|211042.1|211151.4|211001.4|39
1639496020000|2021-12-14 15:33:40|211150.9|211000.9|211125.2|210975.2|211155.6|211030.3|211072|210972.5|38
1639496030000|2021-12-14 15:33:50|211076|211026|211122.4|210972.4|211129.5|211030.1|211067.5|210967|34
1639496040000|2021-12-14 15:34:00|211121.9|210971.9|211125.9|210975.9|211128.8|210978.8|211120.6|210970.6|30
1639496050000|2021-12-14 15:34:10|211126.1|210976.1|211131.2|210981.2|211134.6|210984.6|211123|210973|32
1639496060000|2021-12-14 15:34:20|211131|210981|211133.7|210983.7|211149.5|211050.3|211100.3|210981|27
1639496070000|2021-12-14 15:34:30|211138.2|210988.2|211186.7|211036.7|211188.2|211074.1|211124.1|210986|26
1639496080000|2021-12-14 15:34:40|211185.5|211035.5|211190.1|211040.1|211192.3|211042.3|211181.4|211031.4|25
1639496090000|2021-12-14 15:34:50|211171.6|211021.6|211158.3|211008.3|211176.2|211078.5|211110.2|211005.9|37
1639496100000|2021-12-14 15:35:00|211107.6|211057.6|211145.9|211095.9|211182.4|211095.9|211107.6|211023.4|33
1639496110000|2021-12-14 15:35:10|211162|211112|211221.2|211071.2|211224.6|211122.4|211158.1|211064|37
1639496120000|2021-12-14 15:35:20|211171.8|211121.8|211240.8|211090.8|211242.1|211141.9|211169|211090.7|37
1639496130000|2021-12-14 15:35:30|211239.8|211089.8|211224|211074|211243.1|211137.6|211175.4|211074|35
1639496140000|2021-12-14 15:35:40|211224.5|211074.5|211221.4|211071.4|211225.3|211117.5|211159.5|211062.3|33
1639496150000|2021-12-14 15:35:50|211221.8|211071.8|211239.8|211189.8|211307.5|211206.2|211215.5|211070.9|39
1639496160000|2021-12-14 15:36:00|211237.9|211187.9|211297.8|211147.8|211297.8|211189.5|211237.9|211133.5|34
1639496170000|2021-12-14 15:36:10|211290.5|211140.5|211278.1|211128.1|211296.1|211194.8|211226.7|211128.1|33
1639496180000|2021-12-14 15:36:20|211276.9|211126.9|211279.6|211129.6|211281.6|211131.6|211275.3|211125.3|20
1639496190000|2021-12-14 15:36:30|211281.7|211131.7|211264.7|211114.7|211281.7|211131.7|211261.8|211111.8|35
1639496200000|2021-12-14 15:36:40|211261.2|211111.2|211280.1|211130.1|211285.4|211199.5|211249.5|211111.2|31
1639496210000|2021-12-14 15:36:50|211279.6|211129.6|211327.8|211177.8|211330.7|211222.7|211234.9|211129.6|36
1639496220000|2021-12-14 15:37:00|211327.1|211177.1|211288.4|211238.4|211348.9|211246.5|211286.6|211177.1|35
1639496230000|2021-12-14 15:37:10|211285.5|211235.5|211292.8|211242.8|211346|211244.6|211283.7|211193.2|36
1639496240000|2021-12-14 15:37:20|211342|211192|211364.6|211214.6|211368.8|211261.7|211289.4|211192|33
1639496250000|2021-12-14 15:37:30|211363.8|211213.8|211363.3|211213.3|211365.6|211215.6|211361.7|211211.7|30
1639496260000|2021-12-14 15:37:40|211363.9|211213.9|211365.6|211215.6|211367.1|211217.1|211362.3|211212.3|33
1639496270000|2021-12-14 15:37:50|211364.3|211214.3|211398.3|211248.3|211400.5|211250.5|211364.3|211214.3|32
1639496280000|2021-12-14 15:38:00|211399.3|211249.3|211365|211215|211400.6|211261.8|211287.8|211186.7|40
1639496290000|2021-12-14 15:38:10|211364.9|211214.9|211362.5|211212.5|211368.8|211265.1|211310.4|211210.4|33
1639496300000|2021-12-14 15:38:20|211363.7|211213.7|211358.2|211208.2|211366.9|211259.4|211309.2|211207|36
1639496310000|2021-12-14 15:38:30|211357.8|211207.8|211362.1|211212.1|211364.4|211214.4|211357.8|211207.8|31
1639496320000|2021-12-14 15:38:40|211362.5|211212.5|211358.8|211208.8|211364.8|211214.8|211358.8|211208.8|27
1639496330000|2021-12-14 15:38:50|211360.3|211210.3|211362.4|211212.4|211369|211263.5|211309.8|211210.1|34
1639496340000|2021-12-14 15:39:00|211363|211213|211355.3|211205.3|211366.3|211216.3|211354.9|211204.9|34
1639496350000|2021-12-14 15:39:10|211353.5|211203.5|211216.5|211166.5|211353.5|211203.5|211213.6|211163.6|34
1639496360000|2021-12-14 15:39:20|211265.1|211115.1|211268|211118|211270.7|211120.7|211263.3|211113.3|27
1639496370000|2021-12-14 15:39:30|211268.7|211118.7|211227.4|211077.4|211268.7|211138.8|211171.3|211074.3|34
1639496380000|2021-12-14 15:39:40|211228.4|211078.4|211194.9|211144.9|211241.4|211150.8|211191.3|211078.4|31
1639496390000|2021-12-14 15:39:50|211194.5|211144.5|211206.8|211156.8|211208.4|211158.4|211193|211143|34
1639496400000|2021-12-14 15:40:00|211204.7|211154.7|211195.3|211145.3|211208.1|211158.1|211191.1|211141.1|37
1639496410000|2021-12-14 15:40:10|211189.6|211139.6|211252.6|211202.6|211253.1|211203.1|211187.2|211137.2|33
1639496420000|2021-12-14 15:40:20|211251.8|211201.8|211286.8|211136.8|211293.3|211202.7|211242|211134.3|33
1639496430000|2021-12-14 15:40:30|211280.3|211130.3|211284.3|211134.3|211286.8|211168.6|211204.2|211106.7|37
1639496440000|2021-12-14 15:40:40|211281|211131|211291.7|211241.7|211348.5|211243.7|211237.8|211131|28
1639496450000|2021-12-14 15:40:50|211300|211250|211385.1|211235.1|211393.2|211259.8|211300|211231.6|33
1639496460000|2021-12-14 15:41:00|211386.7|211236.7|211387.4|211237.4|211389.2|211239.2|211371.1|211221.1|30
1639496470000|2021-12-14 15:41:10|211399.4|211249.4|211413.2|211263.2|211415.9|211265.9|211399.4|211249.4|40
1639496480000|2021-12-14 15:41:20|211412.6|211262.6|211411|211261|211416.6|211266.6|211404.6|211254.6|34
1639496490000|2021-12-14 15:41:30|211410.3|211260.3|211424.8|211274.8|211428.3|211278.3|211409.6|211259.6|34
1639496500000|2021-12-14 15:41:40|211425.3|211275.3|211411.7|211361.7|211465|211361.7|211411.7|211274|30
1639496510000|2021-12-14 15:41:50|211413.8|211363.8|211489.1|211339.1|211491.7|211385.9|211410.9|211329.2|37
1639496520000|2021-12-14 15:42:00|211491.5|211341.5|211431.2|211381.2|211497.3|211390.7|211431.2|211325.8|36
1639496530000|2021-12-14 15:42:10|211432.5|211382.5|211430.4|211380.4|211435.5|211385.5|211425.8|211375.8|19
1639496540000|2021-12-14 15:42:20|211494.3|211344.3|211520.7|211370.7|211525.4|211425.2|211475.2|211341.1|28
1639496550000|2021-12-14 15:42:30|211520.5|211370.5|211522.4|211372.4|211525|211423|211473|211363.7|33
1639496560000|2021-12-14 15:42:40|211522.2|211372.2|211520.9|211370.9|211528.9|211378.9|211519.5|211369.5|28
1639496570000|2021-12-14 15:42:50|211520.4|211370.4|211521|211371|211522.5|211372.5|211515.4|211365.4|26
1639496580000|2021-12-14 15:43:00|211520.2|211370.2|211467.5|211417.5|211545.1|211430.8|211466.4|211367.4|34
1639496590000|2021-12-14 15:43:10|211468.1|211418.1|211521.4|211371.4|211522.7|211418.1|211461.8|211364.9|26
1639496600000|2021-12-14 15:43:20|211522.2|211372.2|211541|211391|211542.9|211431.1|211478.4|211372.2|33
1639496610000|2021-12-14 15:43:30|211541.6|211391.6|211545.3|211395.3|211548.9|211398.9|211539.2|211389.2|34
1639496620000|2021-12-14 15:43:40|211544.8|211394.8|211597.8|211447.8|211597.8|211475.7|211508.4|211394.8|35
1639496630000|2021-12-14 15:43:50|211601.3|211451.3|211632.3|211482.3|211632.9|211482.9|211592.9|211442.9|32
1639496640000|2021-12-14 15:44:00|211630.6|211480.6|211553.1|211503.1|211630.6|211503.1|211553.1|211453.7|34
1639496650000|2021-12-14 15:44:10|211553.4|211503.4|211533.5|211383.5|211606.7|211504|211515.2|211380|31
1639496660000|2021-12-14 15:44:20|211532.7|211382.7|211564.7|211414.7|211571.5|211421.5|211532.7|211382.7|36
1639496670000|2021-12-14 15:44:30|211564|211414|211565|211415|211567|211417|211561|211411|33
1639496680000|2021-12-14 15:44:40|211565.6|211415.6|211564.6|211414.6|211568.8|211418.8|211562.6|211412.6|27
1639496690000|2021-12-14 15:44:50|211565.2|211415.2|211515|211465|211567.1|211466.9|211515|211414.4|26
1639496700000|2021-12-14 15:45:00|211516.6|211466.6|211577.3|211427.3|211584|211492.6|211513.6|211426.5|33
1639496710000|2021-12-14 15:45:10|211577|211427|211533|211483|211585.6|211483.8|211531.3|211426.5|27
1639496720000|2021-12-14 15:45:20|211532.7|211482.7|211585.1|211435.1|211587.7|211485.7|211524.1|211427.3|33
1639496730000|2021-12-14 15:45:30|211584.4|211434.4|211586.5|211436.5|211588.3|211481.2|211530|211430.9|28
1639496740000|2021-12-14 15:45:40|211585.4|211435.4|211583.3|211433.3|211585.5|211435.5|211580.3|211430.3|32
1639496750000|2021-12-14 15:45:50|211583.5|211433.5|211450.9|211300.9|211584.1|211434.1|211446.1|211296.1|31
1639496760000|2021-12-14 15:46:00|211447|211297|211449.4|211299.4|211480.8|211330.8|211445.1|211295.1|35
1639496770000|2021-12-14 15:46:10|211445.8|211295.8|211510|211360|211515.2|211365.2|211445.8|211295.8|32
1639496780000|2021-12-14 15:46:20|211511.5|211361.5|211522.2|211372.2|211522.2|211372.2|211475.7|211325.7|38
1639496790000|2021-12-14 15:46:30|211521.6|211371.6|211521.9|211371.9|211522.8|211372.8|211519.1|211369.1|30
1639496800000|2021-12-14 15:46:40|211521.8|211371.8|211522.4|211372.4|211534.9|211384.9|211501.8|211351.8|34
1639496810000|2021-12-14 15:46:50|211522.2|211372.2|211518|211368|211522.2|211372.2|211512.5|211362.5|32
1639496820000|2021-12-14 15:47:00|211518.7|211368.7|211518.9|211368.9|211519.8|211411.7|211461.7|211356.6|26
1639496830000|2021-12-14 15:47:10|211518.5|211368.5|211521.2|211371.2|211521.9|211371.9|211510.9|211360.9|33
1639496840000|2021-12-14 15:47:20|211522.4|211372.4|211547.5|211397.5|211551.5|211440|211476.7|211369.8|37
1639496850000|2021-12-14 15:47:30|211547.2|211397.2|211532.7|211382.7|211564.1|211414.1|211532.7|211382.7|36
1639496860000|2021-12-14 15:47:40|211529.4|211379.4|211544.3|211394.3|211547.8|211447.5|211493.8|211370.2|37
1639496870000|2021-12-14 15:47:50|211544|211394|211487.9|211437.9|211544.5|211441.2|211478.7|211379.6|36
1639496880000|2021-12-14 15:48:00|211488.2|211438.2|211481|211431|211527.5|211452|211471.9|211371.2|37
1639496890000|2021-12-14 15:48:10|211488.5|211438.5|211497|211447|211498.5|211448.5|211477.1|211427.1|35
1639496900000|2021-12-14 15:48:20|211511|211461|211513.1|211463.1|211513.1|211463.1|211506.5|211456.5|28
1639496910000|2021-12-14 15:48:30|211516.6|211466.6|211582.3|211532.3|211631.3|211539.7|211512.6|211427.5|39
1639496920000|2021-12-14 15:48:40|211582.5|211532.5|211707.4|211557.4|211712.8|211578.3|211582.5|211519.3|37
1639496930000|2021-12-14 15:48:50|211706.2|211556.2|211699.7|211549.7|211707.6|211557.6|211694.4|211544.4|35
1639496940000|2021-12-14 15:49:00|211699|211549|211659.4|211609.4|211711.1|211610.1|211655.4|211545.5|33
1639496950000|2021-12-14 15:49:10|211659.5|211609.5|211705.2|211555.2|211705.7|211610.9|211659.4|211549.4|34
1639496960000|2021-12-14 15:49:20|211705.1|211555.1|211713.5|211563.5|211715|211565|211705.1|211555.1|29
1639496970000|2021-12-14 15:49:30|211713.3|211563.3|211651.6|211601.6|211721.7|211620.7|211651.6|211550|26
1639496980000|2021-12-14 15:49:40|211651.9|211601.9|211654.3|211604.3|211707|211607.3|211651.9|211549.6|28
1639496990000|2021-12-14 15:49:50|211654.7|211604.7|211662.7|211512.7|211673.6|211604.8|211615|211511|32
1639497000000|2021-12-14 15:50:00|211663.7|211513.7|211604.9|211454.9|211666.1|211516.1|211526.2|211421.4|39
1639497010000|2021-12-14 15:50:10|211600|211450|211614|211464|211619.5|211469.5|211596.5|211446.5|34
1639497020000|2021-12-14 15:50:20|211614.3|211464.3|211628.1|211478.1|211632.9|211482.9|211612.4|211462.4|29
1639497030000|2021-12-14 15:50:30|211629.7|211479.7|211687.2|211537.2|211691.5|211560.5|211610.5|211477.5|30
1639497040000|2021-12-14 15:50:40|211687.1|211537.1|211867.6|211717.6|211867.6|211717.6|211686.9|211536.9|38
1639497050000|2021-12-14 15:50:50|211874.9|211724.9|211783.5|211633.5|211913.7|211763.7|211779.3|211629.3|39
1639497060000|2021-12-14 15:51:00|211781.8|211631.8|211799|211649|211809.7|211659.7|211775.5|211625.5|38
1639497070000|2021-12-14 15:51:10|211798.8|211648.8|211777.3|211627.3|211799.7|211649.7|211771.8|211621.8|34
1639497080000|2021-12-14 15:51:20|211777.4|211627.4|211781|211631|211788.2|211638.2|211777.4|211627.4|26
1639497090000|2021-12-14 15:51:30|211781.4|211631.4|211760.3|211610.3|211807.7|211657.7|211755.3|211605.3|31
1639497100000|2021-12-14 15:51:40|211760.9|211610.9|211761.5|211611.5|211762|211612|211756|211606|24
1639497110000|2021-12-14 15:51:50|211759.6|211609.6|211819.2|211669.2|211820.4|211706.1|211718.3|211609.6|35
1639497120000|2021-12-14 15:52:00|211814.6|211664.6|211817.2|211667.2|211822.9|211672.9|211803.5|211653.5|33
1639497130000|2021-12-14 15:52:10|211822.4|211672.4|211894.2|211744.2|211895.3|211745.3|211818.3|211668.3|30
1639497140000|2021-12-14 15:52:20|211893.8|211743.8|211903.4|211753.4|211904.5|211754.5|211893.8|211743.8|27
1639497150000|2021-12-14 15:52:30|211903.8|211753.8|211904.6|211754.6|211911.6|211761.6|211903.6|211753.6|26
1639497160000|2021-12-14 15:52:40|211904.7|211754.7|211890.2|211740.2|211962.4|211812.4|211861.2|211722.1|38
1639497170000|2021-12-14 15:52:50|211887|211737|211883|211733|211899.5|211749.5|211877.4|211727.4|37
1639497180000|2021-12-14 15:53:00|211870.1|211720.1|211809.5|211659.5|211870.1|211720.1|211805.8|211655.8|31
1639497190000|2021-12-14 15:53:10|211813.5|211663.5|211810.8|211660.8|211813.5|211710.3|211751.6|211635|38
1639497200000|2021-12-14 15:53:20|211811.6|211661.6|211861.2|211711.2|211864.4|211757.1|211784.3|211661.6|29
1639497210000|2021-12-14 15:53:30|211859.7|211709.7|211877.3|211727.3|211880.7|211779.8|211829.4|211709.7|27
1639497220000|2021-12-14 15:53:40|211878.6|211728.6|211852.2|211702.2|211886.8|211741.2|211789.9|211690.5|30
1639497230000|2021-12-14 15:53:50|211854.3|211704.3|211881.5|211731.5|211886.4|211757.7|211807.7|211702.3|36
1639497240000|2021-12-14 15:54:00|211884.2|211734.2|211878.3|211728.3|211887.2|211737.2|211869.6|211719.6|32
1639497250000|2021-12-14 15:54:10|211877|211727|211818.7|211668.7|211877|211727|211807|211657|32
1639497260000|2021-12-14 15:54:20|211813.3|211663.3|211859.1|211709.1|211868.6|211718.6|211807.5|211657.5|39
1639497270000|2021-12-14 15:54:30|211858.4|211708.4|211843.2|211693.2|211858.4|211742.2|211792.2|211679.1|32
1639497280000|2021-12-14 15:54:40|211842|211692|211854.4|211704.4|211860.9|211710.9|211840.9|211690.9|29
1639497290000|2021-12-14 15:54:50|211858.5|211708.5|211820.6|211770.6|211858.5|211774.4|211817|211706.8|29
1639497300000|2021-12-14 15:55:00|211898|211748|211931.8|211781.8|211948.4|211833.7|211883.3|211748|37
1639497310000|2021-12-14 15:55:10|211939.4|211789.4|211939.3|211789.3|211944.4|211794.4|211936.6|211786.6|35
1639497320000|2021-12-14 15:55:20|211940.7|211790.7|211893.9|211843.9|211947.8|211843.9|211881.5|211789.5|31
1639497330000|2021-12-14 15:55:30|211893.5|211843.5|211957.3|211807.3|211958|211844.2|211893.5|211794.5|26
1639497340000|2021-12-14 15:55:40|211957.2|211807.2|211955.5|211805.5|211959.3|211809.3|211950.4|211800.4|23
1639497350000|2021-12-14 15:55:50|211956.6|211806.6|211935.2|211885.2|211984.1|211885.2|211935.2|211806.6|23
1639497360000|2021-12-14 15:56:00|211934.3|211884.3|212003.1|211853.1|212003.3|211902|211929.5|211851.7|32
1639497370000|2021-12-14 15:56:10|212004.2|211854.2|211957.9|211907.9|212017.5|211917.3|211954.1|211853.1|33
1639497380000|2021-12-14 15:56:20|211957.5|211907.5|212008|211858|212008.4|211915.1|211953.9|211858|30
1639497390000|2021-12-14 15:56:30|211959.7|211909.7|211955.4|211905.4|211959.7|211909.7|211954.2|211904.2|31
1639497400000|2021-12-14 15:56:40|211955.2|211905.2|211951.4|211901.4|212008.6|211909.3|211944.2|211858.6|35
1639497410000|2021-12-14 15:56:50|211950.9|211900.9|211898.5|211748.5|211999|211901.1|211898.5|211748.5|31
1639497420000|2021-12-14 15:57:00|211896.9|211746.9|211920.3|211770.3|211920.3|211793.7|211827|211721.5|39
1639497430000|2021-12-14 15:57:10|211922.1|211772.1|211963.4|211813.4|211979.9|211843.6|211893.6|211769.1|38
1639497440000|2021-12-14 15:57:20|211964.4|211814.4|211986.1|211836.1|211986.5|211836.5|211964.4|211814.4|34
1639497450000|2021-12-14 15:57:30|211993.2|211843.2|211952.7|211902.7|212007.1|211904.6|211951|211843.2|36
1639497460000|2021-12-14 15:57:40|211953|211903|212002|211852|212002.9|211903|211951.6|211842.9|33
1639497470000|2021-12-14 15:57:50|212001.1|211851.1|212081|211931|212081|211960.6|211955|211851.1|39
1639497480000|2021-12-14 15:58:00|212031.4|211981.4|212048.7|211998.7|212094.3|212000.5|212020.9|211928|37
1639497490000|2021-12-14 15:58:10|212049.5|211999.5|212103.5|212053.5|212109.4|212059.4|212047.6|211997.6|37
1639497500000|2021-12-14 15:58:20|212112|212062|212084.6|212034.6|212128.9|212078.9|212040|211990|38
1639497510000|2021-12-14 15:58:30|212085.9|212035.9|212099.5|212049.5|212144.3|212050.5|212075.2|211978.1|40
1639497520000|2021-12-14 15:58:40|212099.7|212049.7|212089.4|211939.4|212100.8|212050.8|212053.8|211937.6|33
1639497530000|2021-12-14 15:58:50|212089.2|211939.2|212036.8|211986.8|212101.5|212005.7|212033.8|211939.2|37
1639497540000|2021-12-14 15:59:00|212038.4|211988.4|212039.5|211989.5|212042.6|211992.6|212034.6|211984.6|33
1639497550000|2021-12-14 15:59:10|212035.9|211985.9|212042.7|211992.7|212043.1|211993.1|212034|211984|37
1639497560000|2021-12-14 15:59:20|212043.6|211993.6|212067.4|212017.4|212091.9|212041.9|212040.5|211990.5|37
1639497570000|2021-12-14 15:59:30|212077.8|212027.8|212096.3|212046.3|212096.3|212046.3|212068.6|212018.6|38
1639497580000|2021-12-14 15:59:40|212096.9|212046.9|212077.6|212027.6|212140.4|212090.4|212074.8|211969.3|37
1639497590000|2021-12-14 15:59:50|212064.1|212014.1|212040.7|211990.7|212102.8|212014.8|212038.8|211952.8|39
1639497600000|2021-12-14 16:00:00|212039|211989|211996.7|211946.7|212055.7|211994.7|211994.1|211895.5|36
1639497610000|2021-12-14 16:00:10|211992.2|211942.2|212007.7|211857.7|212008.9|211949.6|211986.9|211853.9|34
1639497620000|2021-12-14 16:00:20|212008.3|211858.3|212007.6|211857.6|212008.3|211908.3|211954.9|211854.5|35
1639497630000|2021-12-14 16:00:30|212004.4|211854.4|212030.1|211880.1|212030.1|211922.2|211968.8|211853.7|32
1639497640000|2021-12-14 16:00:40|212024.9|211874.9|211956.8|211906.8|212030.4|211950.1|211956.8|211874.9|35
1639497650000|2021-12-14 16:00:50|211958.2|211908.2|211961.7|211911.7|211967.9|211917.9|211958.2|211908.2|38
1639497660000|2021-12-14 16:01:00|211964|211914|211954.9|211904.9|211965.7|211915.7|211925.5|211875.5|36
1639497670000|2021-12-14 16:01:10|211955.9|211905.9|212007|211857|212007.2|211905.9|211955.9|211848.6|28
1639497680000|2021-12-14 16:01:20|212006.2|211856.2|211958|211808|212006.9|211868.1|211885.4|211786.1|36
1639497690000|2021-12-14 16:01:30|211967.1|211817.1|212003.2|211853.2|212021.2|211912.2|211949.8|211817.1|38
1639497700000|2021-12-14 16:01:40|212003.7|211853.7|211943.8|211793.8|212003.7|211853.7|211900.6|211785.2|38
1639497710000|2021-12-14 16:01:50|211943.4|211793.4|211948.4|211798.4|211951.7|211868.7|211888.5|211787.1|39
1639497720000|2021-12-14 16:02:00|211952.2|211802.2|211905.2|211855.2|211960.2|211864.6|211898|211787.4|38
1639497730000|2021-12-14 16:02:10|211905.4|211855.4|211949.8|211799.8|211950|211856.7|211899.1|211799.8|39
1639497740000|2021-12-14 16:02:20|211950.1|211800.1|211968.7|211818.7|211979.4|211877.9|211893.1|211799.4|38
1639497750000|2021-12-14 16:02:30|211969.1|211819.1|211887.6|211837.6|211976.2|211840.5|211881.8|211805|38
1639497760000|2021-12-14 16:02:40|211874.4|211824.4|211925.4|211775.4|211926|211824.4|211835.1|211738|39
1639497770000|2021-12-14 16:02:50|211923.3|211773.3|211927.7|211777.7|211938.4|211788.4|211916.5|211766.5|37
1639497780000|2021-12-14 16:03:00|211922|211772|211917.8|211767.8|211926.8|211817.4|211867.4|211763.1|34
1639497790000|2021-12-14 16:03:10|211917.7|211767.7|211919.2|211769.2|211919.2|211769.2|211915.5|211765.5|25
1639497800000|2021-12-14 16:03:20|211920.1|211770.1|211914.2|211764.2|211935|211836.3|211876.5|211762.9|36
1639497810000|2021-12-14 16:03:30|211914.6|211764.6|211874.4|211824.4|211931.7|211835.4|211871.5|211761|29
1639497820000|2021-12-14 16:03:40|211875.1|211825.1|211925.9|211775.9|211927.4|211825.1|211873.3|211768.7|28
1639497830000|2021-12-14 16:03:50|211927.1|211777.1|211886.5|211836.5|211936|211838.7|211876.6|211771.5|26
1639497840000|2021-12-14 16:04:00|211887.2|211837.2|211872.3|211822.3|211923.9|211837.6|211864.1|211773.9|33
1639497850000|2021-12-14 16:04:10|211867.2|211817.2|211879.9|211829.9|211884.2|211834.2|211859.5|211809.5|37
1639497860000|2021-12-14 16:04:20|211926.7|211776.7|211809.1|211759.1|211926.7|211827.9|211809.1|211759.1|33
1639497870000|2021-12-14 16:04:30|211803.4|211753.4|211811.7|211761.7|211817.1|211767.1|211799.6|211749.6|35
1639497880000|2021-12-14 16:04:40|211812.1|211762.1|211796.1|211746.1|211822.7|211772.7|211775|211725|35
1639497890000|2021-12-14 16:04:50|211797.4|211747.4|211784.2|211734.2|211828.9|211747.4|211765.1|211661.8|36
1639497900000|2021-12-14 16:05:00|211784.6|211734.6|211810.1|211760.1|211811.6|211761.6|211784.6|211734.6|36
1639497910000|2021-12-14 16:05:10|211809.8|211759.8|211806.9|211756.9|211811|211761|211804.9|211754.9|27
1639497920000|2021-12-14 16:05:20|211805|211755|211799.6|211749.6|211807.8|211757.8|211798.4|211748.4|30
1639497930000|2021-12-14 16:05:30|211799.2|211749.2|211767.8|211717.8|211830.3|211749.5|211763.2|211673|40
1639497940000|2021-12-14 16:05:40|211767.6|211717.6|211773.3|211723.3|211773.4|211723.4|211762|211712|29
1639497950000|2021-12-14 16:05:50|211775.1|211725.1|211770.1|211720.1|211777.5|211727.5|211769.1|211719.1|32
1639497960000|2021-12-14 16:06:00|211775.2|211725.2|211765.6|211715.6|211813.9|211727.1|211763|211658.8|28
1639497970000|2021-12-14 16:06:10|211764.2|211714.2|211761.4|211711.4|211768.7|211718.7|211758.2|211708.2|30
1639497980000|2021-12-14 16:06:20|211760.7|211710.7|211766.5|211716.5|211815|211716.5|211756.2|211659.1|26
1639497990000|2021-12-14 16:06:30|211763.3|211713.3|211810.6|211660.6|211810.9|211713.3|211749.6|211656.8|30
1639498000000|2021-12-14 16:06:40|211811.2|211661.2|211762.1|211712.1|211812.9|211718|211760.5|211658.1|26
1639498010000|2021-12-14 16:06:50|211766|211716|211810.5|211660.5|211810.5|211716|211758.8|211659.8|32
1639498020000|2021-12-14 16:07:00|211811.8|211661.8|211759.9|211709.9|211813.3|211714.8|211759.9|211660.2|28
1639498030000|2021-12-14 16:07:10|211759.8|211709.8|211760.3|211710.3|211762.9|211712.9|211759|211709|26
1639498040000|2021-12-14 16:07:20|211760.2|211710.2|211744.2|211594.2|211808|211710.2|211698.1|211592.5|36
1639498050000|2021-12-14 16:07:30|211747|211597|211692.8|211642.8|211750.6|211653|211692.8|211597|31
1639498060000|2021-12-14 16:07:40|211694|211644|211690.2|211540.2|211742.7|211645.4|211650.2|211540.2|34
1639498070000|2021-12-14 16:07:50|211692.1|211542.1|211628.2|211478.2|211694|211544|211624.3|211474.3|39
1639498080000|2021-12-14 16:08:00|211639.6|211489.6|211630.5|211480.5|211655|211562.9|211575.5|211471.6|36
1639498090000|2021-12-14 16:08:10|211638.8|211488.8|211638.4|211488.4|211647.8|211541.4|211590.7|211440.7|32
1639498100000|2021-12-14 16:08:20|211643|211493|211670.6|211520.6|211673.2|211523.2|211643|211493|35
1639498110000|2021-12-14 16:08:30|211672|211522|211738.5|211588.5|211738.5|211618.4|211627.4|211521.3|34
1639498120000|2021-12-14 16:08:40|211738.4|211588.4|211752.4|211602.4|211754.3|211604.3|211726|211576|39
1639498130000|2021-12-14 16:08:50|211736.1|211586.1|211738.6|211588.6|211745.1|211595.1|211729.6|211579.6|37
1639498140000|2021-12-14 16:09:00|211740.8|211590.8|211745|211595|211752.8|211602.8|211738.7|211588.7|37
1639498150000|2021-12-14 16:09:10|211746.3|211596.3|211733.2|211583.2|211751.1|211601.1|211729.7|211579.7|35
1639498160000|2021-12-14 16:09:20|211734.2|211584.2|211730.3|211580.3|211736.2|211586.2|211726.6|211576.6|31
1639498170000|2021-12-14 16:09:30|211732.3|211582.3|211736|211586|211736|211586|211730.5|211580.5|25
1639498180000|2021-12-14 16:09:40|211735.6|211585.6|211759.8|211609.8|211765.6|211665.8|211712.1|211583.7|31
1639498190000|2021-12-14 16:09:50|211763.7|211613.7|211779.2|211629.2|211781.9|211631.9|211760.9|211610.9|34
1639498200000|2021-12-14 16:10:00|211775.7|211625.7|211776.2|211626.2|211779|211629|211771|211621|30
1639498210000|2021-12-14 16:10:10|211775.5|211625.5|211668.2|211618.2|211784|211679.6|211664.1|211561.6|34
1639498220000|2021-12-14 16:10:20|211668.5|211618.5|211669.1|211619.1|211670.2|211620.2|211668.3|211618.3|13
1639498230000|2021-12-14 16:10:30|211720|211570|211691.1|211641.1|211734.7|211641.1|211669.7|211570|33
1639498240000|2021-12-14 16:10:40|211746.1|211596.1|211682.7|211632.7|211746.1|211644.5|211679.2|211596.1|35
1639498250000|2021-12-14 16:10:50|211681.9|211631.9|211632.6|211582.6|211681.9|211631.9|211628.6|211525.7|33
1639498260000|2021-12-14 16:11:00|211632.4|211582.4|211636.3|211586.3|211645.6|211595.6|211632.4|211582.4|35
1639498270000|2021-12-14 16:11:10|211638.3|211588.3|211681.1|211531.1|211685.9|211588.3|211631.2|211526.8|33
1639498280000|2021-12-14 16:11:20|211680.4|211530.4|211725.7|211575.7|211725.7|211623|211641.6|211530.4|36
1639498290000|2021-12-14 16:11:30|211726.4|211576.4|211676.9|211626.9|211727|211628.8|211672.7|211576|32
1639498300000|2021-12-14 16:11:40|211676.3|211626.3|211744.5|211594.5|211745.9|211630.2|211676.3|211593.6|30
1639498310000|2021-12-14 16:11:50|211748.7|211598.7|211683.8|211633.8|211748.7|211633.8|211682.7|211574.5|34
1639498320000|2021-12-14 16:12:00|211683.4|211633.4|211731.2|211581.2|211760.7|211635.5|211680.6|211579.9|29
1639498330000|2021-12-14 16:12:10|211731.6|211581.6|211681.4|211631.4|211732.1|211634.7|211680.4|211575.3|32
1639498340000|2021-12-14 16:12:20|211681.1|211631.1|211690.8|211640.8|211694.4|211644.4|211680.2|211630.2|31
1639498350000|2021-12-14 16:12:30|211690.5|211640.5|211689.8|211639.8|211692.5|211642.5|211687.8|211637.8|24
1639498360000|2021-12-14 16:12:40|211690.2|211640.2|211729.5|211679.5|211782.8|211686.9|211690|211632.8|27
1639498370000|2021-12-14 16:12:50|211779.9|211629.9|211789.8|211639.8|211792.6|211642.6|211778.5|211628.5|22
1639498380000|2021-12-14 16:13:00|211793.5|211643.5|211819.3|211669.3|211824.1|211720.9|211759.1|211643.5|33
1639498390000|2021-12-14 16:13:10|211766|211716|211793.6|211743.6|211795.4|211745.4|211766|211716|28
1639498400000|2021-12-14 16:13:20|211794.2|211744.2|211793.6|211743.6|211794.7|211744.7|211790.2|211740.2|23
1639498410000|2021-12-14 16:13:30|211793.7|211743.7|211796.2|211646.2|211797.1|211745.9|211741.1|211637.3|24
1639498420000|2021-12-14 16:13:40|211796|211646|211738.5|211688.5|211798.7|211696.8|211738.5|211642.6|27
1639498430000|2021-12-14 16:13:50|211736.3|211686.3|211749.5|211699.5|211799.4|211700.6|211736.3|211646|30
1639498440000|2021-12-14 16:14:00|211747.8|211697.8|211766.8|211716.8|211812.9|211720|211735.1|211662.3|34
1639498450000|2021-12-14 16:14:10|211767.4|211717.4|211815.4|211765.4|211860.1|211787.1|211767.4|211708.6|30
1639498460000|2021-12-14 16:14:20|211817.7|211767.7|211825|211775|211826.5|211776.5|211815.2|211765.2|24
1639498470000|2021-12-14 16:14:30|211824.7|211774.7|211808.1|211758.1|211827.6|211777.6|211792.8|211742.8|27
1639498480000|2021-12-14 16:14:40|211806.7|211756.7|211755.6|211705.6|211807|211757|211755.6|211705.6|29
1639498490000|2021-12-14 16:14:50|211757.1|211707.1|211795.9|211745.9|211803.1|211753.1|211756.1|211706.1|28
1639498500000|2021-12-14 16:15:00|211797.8|211747.8|211755.1|211705.1|211798.3|211748.3|211754.7|211704.7|24
1639498510000|2021-12-14 16:15:10|211754.7|211704.7|211756.7|211706.7|211759.8|211709.8|211754.3|211704.3|25
1639498520000|2021-12-14 16:15:20|211758.3|211708.3|211723.6|211673.6|211787.9|211710.1|211709.2|211637.9|28
1639498530000|2021-12-14 16:15:30|211725.8|211675.8|211718.6|211668.6|211729.2|211679.2|211718.6|211668.6|31
1639498540000|2021-12-14 16:15:40|211718.8|211668.8|211716.6|211666.6|211722.6|211672.6|211716.6|211666.6|24
1639498550000|2021-12-14 16:15:50|211717.2|211667.2|211717|211667|211717.2|211667.2|211713.1|211663.1|19
1639498560000|2021-12-14 16:16:00|211717.9|211667.9|211712.2|211662.2|211718.3|211668.3|211709.3|211659.3|22
1639498570000|2021-12-14 16:16:10|211711.7|211661.7|211664|211614|211711.9|211661.9|211661.9|211611.9|27
1639498580000|2021-12-14 16:16:20|211664.4|211614.4|211711.7|211561.7|211714.3|211618.2|211651.6|211561.3|35
1639498590000|2021-12-14 16:16:30|211660|211610|211667.6|211617.6|211671.9|211621.9|211660|211610|27
1639498600000|2021-12-14 16:16:40|211668.9|211618.9|211655.9|211605.9|211670.9|211620.9|211654.7|211604.7|31
1639498610000|2021-12-14 16:16:50|211658.5|211608.5|211661|211611|211661.4|211611.4|211652.8|211602.8|33
1639498620000|2021-12-14 16:17:00|211662.3|211612.3|211706.4|211656.4|211763.5|211661.5|211662.3|211580.1|37
1639498630000|2021-12-14 16:17:10|211706.5|211656.5|211714.5|211664.5|211748.9|211669.9|211706.5|211598.9|25
1639498640000|2021-12-14 16:17:20|211712.1|211662.1|211713.7|211663.7|211718.1|211668.1|211706.9|211656.9|28
1639498650000|2021-12-14 16:17:30|211712.9|211662.9|211715.9|211665.9|211718.4|211668.4|211711.4|211661.4|24
1639498660000|2021-12-14 16:17:40|211715.3|211665.3|211710.3|211660.3|211718|211668|211709.6|211659.6|25
1639498670000|2021-12-14 16:17:50|211709.5|211659.5|211745.9|211695.9|211765.2|211715.2|211709.5|211659.5|36
1639498680000|2021-12-14 16:18:00|211746.5|211696.5|211743.6|211693.6|211750.1|211700.1|211742.1|211692.1|30
1639498690000|2021-12-14 16:18:10|211735.9|211685.9|211745.8|211695.8|211749.7|211699.7|211735.9|211685.9|29
1639498700000|2021-12-14 16:18:20|211744.3|211694.3|211751.9|211701.9|211753.3|211703.3|211744.3|211694.3|26
1639498710000|2021-12-14 16:18:30|211751.7|211701.7|211804.8|211654.8|211804.8|211705.1|211745.8|211652|27
1639498720000|2021-12-14 16:18:40|211805.1|211655.1|211754.3|211704.3|211805.1|211705.2|211749.3|211655.1|32
1639498730000|2021-12-14 16:18:50|211754.2|211704.2|211755.9|211705.9|211757.1|211707.1|211750.7|211700.7|28
1639498740000|2021-12-14 16:19:00|211753.2|211703.2|211754.6|211704.6|211805.2|211709.9|211742.4|211655.2|25
1639498750000|2021-12-14 16:19:10|211755.1|211705.1|211732.1|211682.1|211755.1|211705.1|211727.2|211677.2|29
1639498760000|2021-12-14 16:19:20|211731.2|211681.2|211718|211668|211735.8|211685.8|211716.1|211666.1|28
1639498770000|2021-12-14 16:19:30|211717.8|211667.8|211722|211672|211729.3|211679.3|211716.4|211666.4|26
1639498780000|2021-12-14 16:19:40|211721.3|211671.3|211728.5|211678.5|211780.7|211681.6|211718|211630.7|36
1639498790000|2021-12-14 16:19:50|211730|211680|211753.1|211703.1|211800.9|211707.7|211727.9|211650.9|31
1639498800000|2021-12-14 16:20:00|211753.6|211703.6|211805.4|211755.4|211855.1|211757.4|211753.6|211703.6|38
1639498810000|2021-12-14 16:20:10|211805.1|211755.1|211806.9|211756.9|211855.7|211758.2|211793.1|211695.9|29
1639498820000|2021-12-14 16:20:20|211801.7|211751.7|211799.6|211749.6|211856.7|211756|211798.9|211702.4|32
1639498830000|2021-12-14 16:20:30|211799.5|211749.5|211801.9|211751.9|211805.7|211755.7|211795|211745|27
1639498840000|2021-12-14 16:20:40|211801.8|211751.8|211797.1|211747.1|211801.8|211751.8|211795.3|211745.3|26
1639498850000|2021-12-14 16:20:50|211797.9|211747.9|211745.9|211695.9|211811.2|211761.2|211737.6|211687.6|32
1639498860000|2021-12-14 16:21:00|211744.5|211694.5|211739.6|211689.6|211749.7|211699.7|211739.6|211689.6|24
1639498870000|2021-12-14 16:21:10|211740.3|211690.3|211639.5|211589.5|211789.6|211694|211639.5|211583|31
1639498880000|2021-12-14 16:21:20|211640.1|211590.1|211640.5|211590.5|211643.6|211593.6|211638.9|211588.9|30
1639498890000|2021-12-14 16:21:30|211640.4|211590.4|211653.3|211603.3|211703.3|211615.3|211640.4|211553.3|26
1639498900000|2021-12-14 16:21:40|211652.7|211602.7|211649.9|211599.9|211654|211604|211638.9|211588.9|33
1639498910000|2021-12-14 16:21:50|211648.6|211598.6|211723.5|211573.5|211723.5|211615|211645.4|211570.8|36
1639498920000|2021-12-14 16:22:00|211748.2|211598.2|211698|211648|211755.3|211655.6|211695.6|211598.2|34
1639498930000|2021-12-14 16:22:10|211699.3|211649.3|211701.5|211651.5|211702.4|211652.4|211697.4|211647.4|25
1639498940000|2021-12-14 16:22:20|211702.2|211652.2|211751.7|211601.7|211755.8|211657.3|211701|211601.6|30
1639498950000|2021-12-14 16:22:30|211751.6|211601.6|211751.5|211601.5|211752|211602|211748.8|211598.8|21
1639498960000|2021-12-14 16:22:40|211751|211601|211752.3|211602.3|211752.3|211602.3|211750.3|211600.3|21
1639498970000|2021-12-14 16:22:50|211752.7|211602.7|211753.7|211603.7|211754.1|211604.1|211751.8|211601.8|18
1639498980000|2021-12-14 16:23:00|211752.9|211602.9|211736|211686|211752.9|211686|211700.7|211602.9|29
1639498990000|2021-12-14 16:23:10|211785.7|211635.7|211852.9|211702.9|211852.9|211744|211739|211634.8|35
1639499000000|2021-12-14 16:23:20|211799.3|211749.3|211850.1|211700.1|211850.3|211750.6|211794.3|211694.5|29
1639499010000|2021-12-14 16:23:30|211847.6|211697.6|211839.6|211689.6|211848.6|211736.2|211775.7|211664.2|34
1639499020000|2021-12-14 16:23:40|211840.9|211690.9|211848.2|211698.2|211848.2|211746.7|211794.1|211689.3|24
1639499030000|2021-12-14 16:23:50|211849|211699|211828.7|211778.7|211884.1|211779.5|211828.7|211698.6|23
1639499040000|2021-12-14 16:24:00|211827.8|211777.8|211874.6|211724.6|211879.8|211782|211826.3|211715.8|32
1639499050000|2021-12-14 16:24:10|211875.7|211725.7|211880.4|211730.4|211882.2|211732.2|211869.6|211719.6|28
1639499060000|2021-12-14 16:24:20|211880.3|211730.3|211876.5|211726.5|211880.3|211730.3|211868.9|211718.9|26
1639499070000|2021-12-14 16:24:30|211876.7|211726.7|211836.5|211786.5|211882.6|211787.1|211828.3|211724.7|31
1639499080000|2021-12-14 16:24:40|211836.3|211786.3|211837.4|211787.4|211840.6|211790.6|211831.2|211781.2|33
1639499090000|2021-12-14 16:24:50|211837.7|211787.7|211836|211786|211840.4|211790.4|211836|211786|21
1639499100000|2021-12-14 16:25:00|211836.5|211786.5|211832|211782|211878.1|211792.2|211798.5|211711.7|31
1639499110000|2021-12-14 16:25:10|211827.7|211777.7|211845.9|211795.9|211894.3|211795.9|211827.7|211730.8|33
1639499120000|2021-12-14 16:25:20|211846.1|211796.1|211832.7|211782.7|211846.1|211796.1|211829.5|211779.5|24
1639499130000|2021-12-14 16:25:30|211830.8|211780.8|211774.3|211724.3|211832.1|211780.8|211738.6|211624.7|35
1639499140000|2021-12-14 16:25:40|211773.6|211723.6|211852.1|211702.1|211859.2|211760.3|211773.6|211682.6|33
1639499150000|2021-12-14 16:25:50|211856.5|211706.5|211827.8|211677.8|211859.2|211740|211778.2|211677.4|31
1639499160000|2021-12-14 16:26:00|211828.6|211678.6|211767.6|211717.6|211828.6|211728.1|211764.8|211672.1|30
1639499170000|2021-12-14 16:26:10|211766.9|211716.9|211730.8|211580.8|211781.8|211729.7|211694.1|211580.8|26
1639499180000|2021-12-14 16:26:20|211684.2|211634.2|211681.4|211531.4|211736.9|211635.4|211670.3|211520.3|37
1639499190000|2021-12-14 16:26:30|211686.4|211536.4|211642.2|211592.2|211703.7|211597.6|211640|211534.2|30
1639499200000|2021-12-14 16:26:40|211643.4|211593.4|211646.3|211596.3|211693.8|211596.3|211640.9|211541.8|15
1639499210000|2021-12-14 16:26:50|211646.9|211596.9|211647.3|211597.3|211707.2|211608.1|211641.9|211550.9|23
1639499220000|2021-12-14 16:27:00|211645.4|211595.4|211642.7|211592.7|211648.5|211598.5|211642.3|211592.3|30
1639499230000|2021-12-14 16:27:10|211642.6|211592.6|211639.5|211589.5|211647.1|211597.1|211638.1|211588.1|16
1639499240000|2021-12-14 16:27:20|211639.8|211589.8|211659.8|211609.8|211660.5|211610.5|211639.8|211589.8|31
1639499250000|2021-12-14 16:27:30|211660.1|211610.1|211702.7|211652.7|211702.7|211652.7|211660.1|211610.1|30
1639499260000|2021-12-14 16:27:40|211703.4|211653.4|211790.4|211640.4|211791.1|211654.1|211702.4|211628.2|29
1639499270000|2021-12-14 16:27:50|211789.7|211639.7|211743.1|211693.1|211790.6|211693.3|211737.3|211636.3|32
1639499280000|2021-12-14 16:28:00|211812.6|211662.6|211852.4|211702.4|211854.2|211704.2|211812.6|211662.6|30
1639499290000|2021-12-14 16:28:10|211852.3|211702.3|211840.6|211690.6|211852.5|211746.4|211791.1|211688.5|28
1639499300000|2021-12-14 16:28:20|211791.6|211741.6|211839.9|211689.9|211860.5|211760.2|211790.5|211687.2|33
1639499310000|2021-12-14 16:28:30|211838.3|211688.3|211843.4|211693.4|211844.1|211747.8|211789.4|211687|27
1639499320000|2021-12-14 16:28:40|211843.9|211693.9|211856|211706|211864|211714|211843.9|211693.9|25
1639499330000|2021-12-14 16:28:50|211866.5|211716.5|211820.2|211770.2|211877.1|211778.6|211819.4|211714|31
1639499340000|2021-12-14 16:29:00|211819.2|211769.2|211830|211780|211830.9|211780.9|211818.8|211768.8|27
1639499350000|2021-12-14 16:29:10|211833.5|211783.5|211883.6|211733.6|211887.8|211783.9|211831.9|211732.6|27
1639499360000|2021-12-14 16:29:20|211883.4|211733.4|211882.2|211732.2|211886.4|211736.4|211881.3|211731.3|19
1639499370000|2021-12-14 16:29:30|211882|211732|211814.5|211764.5|211882.8|211774.4|211811.4|211716.7|32
1639499380000|2021-12-14 16:29:40|211816|211766|211820.6|211770.6|211866|211774.9|211816|211713.9|31
1639499390000|2021-12-14 16:29:50|211820.5|211770.5|211810.5|211760.5|211829.7|211779.7|211810.5|211760.5|32
1639499400000|2021-12-14 16:30:00|211796|211746|211788.7|211738.7|211831.4|211748.7|211755|211663|38
1639499410000|2021-12-14 16:30:10|211788.5|211738.5|211774.4|211724.4|211829.2|211738.5|211774.4|211678.2|30
1639499420000|2021-12-14 16:30:20|211777.6|211727.6|211787.6|211737.6|211827.6|211740.8|211776.5|211677.4|38
1639499430000|2021-12-14 16:30:30|211788.9|211738.9|211788.8|211738.8|211792.7|211742.7|211785.4|211735.4|30
1639499440000|2021-12-14 16:30:40|211788.9|211738.9|211793.5|211743.5|211795.6|211745.6|211788.9|211738.9|23
1639499450000|2021-12-14 16:30:50|211795.5|211745.5|211798.7|211748.7|211803.3|211753.3|211794.4|211744.4|19
1639499460000|2021-12-14 16:31:00|211798.3|211748.3|211790.8|211740.8|211800|211750|211790.3|211740.3|27
1639499470000|2021-12-14 16:31:10|211792.4|211742.4|211891.9|211841.9|211891.9|211841.9|211792.4|211706.8|37
1639499480000|2021-12-14 16:31:20|211951|211801|211940.7|211790.7|211955.2|211847.7|211897.5|211789.7|34
1639499490000|2021-12-14 16:31:30|211939.2|211789.2|211877.4|211827.4|211941.9|211841|211869.2|211777|33
1639499500000|2021-12-14 16:31:40|211873.4|211823.4|211942.8|211792.8|211942.8|211838.7|211873.4|211774.7|36
1639499510000|2021-12-14 16:31:50|211943.9|211793.9|211882.1|211832.1|211944.7|211843.3|211880.2|211777.9|28
1639499520000|2021-12-14 16:32:00|211882|211832|211882.7|211832.7|211889.4|211839.4|211881.1|211831.1|28
1639499530000|2021-12-14 16:32:10|211883|211833|211881.6|211831.6|211884.5|211834.5|211878.8|211828.8|36
1639499540000|2021-12-14 16:32:20|211882.9|211832.9|211888.1|211838.1|211888.5|211838.5|211879|211829|27
1639499550000|2021-12-14 16:32:30|211888|211838|211893.5|211843.5|211896.1|211846.1|211888|211838|28
1639499560000|2021-12-14 16:32:40|211893|211843|211998|211848|211998.4|211888.3|211893|211826.5|34
1639499570000|2021-12-14 16:32:50|211999.6|211849.6|211961.6|211911.6|212002.7|211913.6|211947.1|211849.6|33
1639499580000|2021-12-14 16:33:00|211961.7|211911.7|211926.5|211876.5|211961.7|211911.7|211926.5|211876.5|34
1639499590000|2021-12-14 16:33:10|211927.2|211877.2|211940.8|211890.8|211940.8|211890.8|211927.2|211877.2|29
1639499600000|2021-12-14 16:33:20|211941|211891|211933.3|211883.3|211942.4|211892.4|211932.1|211882.1|24
1639499610000|2021-12-14 16:33:30|211932.8|211882.8|211963.6|211913.6|211967.4|211917.4|211932.5|211882.5|27
1639499620000|2021-12-14 16:33:40|211963.9|211913.9|211946.8|211896.8|211964.9|211914.9|211927.6|211877.6|29
1639499630000|2021-12-14 16:33:50|211946.9|211896.9|211956.4|211906.4|211956.4|211906.4|211944.3|211894.3|36
1639499640000|2021-12-14 16:34:00|211958.7|211908.7|211973.5|211923.5|211981.6|211931.6|211950.5|211900.5|32
1639499650000|2021-12-14 16:34:10|211969.6|211919.6|211967.5|211917.5|211975.9|211925.9|211966|211916|26
1639499660000|2021-12-14 16:34:20|211967.8|211917.8|211968.7|211918.7|211972.3|211922.3|211965|211915|30
1639499670000|2021-12-14 16:34:30|211969.1|211919.1|211972.7|211922.7|212026.5|211927.3|211968.7|211876.4|30
1639499680000|2021-12-14 16:34:40|211973.5|211923.5|211972.7|211922.7|212018.5|211927|211965.2|211865.7|35
1639499690000|2021-12-14 16:34:50|211972.4|211922.4|212001.6|211951.6|212001.9|211951.9|211969.3|211919.3|34
1639499700000|2021-12-14 16:35:00|212002.4|211952.4|211996.2|211946.2|212004.4|211954.4|211995.3|211945.3|33
1639499710000|2021-12-14 16:35:10|211996|211946|211991.7|211941.7|211999|211949|211985.8|211935.8|34
1639499720000|2021-12-14 16:35:20|211991.1|211941.1|211989.8|211939.8|211992.5|211942.5|211984.6|211934.6|25
1639499730000|2021-12-14 16:35:30|211989.9|211939.9|211988.3|211938.3|211994.8|211944.8|211988.3|211938.3|30
1639499740000|2021-12-14 16:35:40|211988.8|211938.8|211996.9|211946.9|211996.9|211946.9|211985.9|211935.9|30
1639499750000|2021-12-14 16:35:50|211997.1|211947.1|211991.7|211941.7|211998|211948|211984.1|211934.1|34
1639499760000|2021-12-14 16:36:00|211991|211941|212031.4|211881.4|212032.3|211941|211979.5|211881.4|30
1639499770000|2021-12-14 16:36:10|212034.3|211884.3|211972.6|211922.6|212034.6|211929.6|211968.7|211867.2|34
1639499780000|2021-12-14 16:36:20|212022.9|211872.9|211968.8|211918.8|212027.1|211926.8|211968.1|211868.4|32
1639499790000|2021-12-14 16:36:30|211969.5|211919.5|211969.6|211919.6|211972.4|211922.4|211960.6|211910.6|35
1639499800000|2021-12-14 16:36:40|211970.2|211920.2|211961|211911|212023|211925.1|211954.7|211871.8|34
1639499810000|2021-12-14 16:36:50|211965.4|211915.4|211920.1|211870.1|211967.1|211917.1|211908.1|211809.4|36
1639499820000|2021-12-14 16:37:00|211918.9|211868.9|211940|211890|211990.6|211891.3|211918.8|211838.1|34
1639499830000|2021-12-14 16:37:10|211940.3|211890.3|211993.4|211843.4|211994.5|211893.5|211937.2|211842.4|26
1639499840000|2021-12-14 16:37:20|211994.2|211844.2|211937.4|211887.4|212004.4|211906.2|211935.9|211837.7|33
1639499850000|2021-12-14 16:37:30|211937.6|211887.6|211927.4|211877.4|211988.7|211888|211927.4|211829.6|31
1639499860000|2021-12-14 16:37:40|211926.8|211876.8|211945.6|211895.6|211989.2|211895.6|211923.3|211836.1|30
1639499870000|2021-12-14 16:37:50|211937.9|211887.9|211992.4|211842.4|211999.7|211888.8|211933.1|211838.5|27
1639499880000|2021-12-14 16:38:00|211989.5|211839.5|211937.4|211887.4|211989.5|211887.4|211931.1|211831.7|29
1639499890000|2021-12-14 16:38:10|211937.8|211887.8|211929.9|211879.9|211998.6|211890.2|211913.5|211828.5|35
1639499900000|2021-12-14 16:38:20|211930.3|211880.3|211927.2|211877.2|211931.2|211881.2|211922.8|211872.8|27
1639499910000|2021-12-14 16:38:30|211926|211876|211922|211872|211930.9|211880.9|211920.7|211870.7|28
1639499920000|2021-12-14 16:38:40|211922.2|211872.2|211836.2|211786.2|211965|211872.7|211833.6|211735.8|36
1639499930000|2021-12-14 16:38:50|211835.4|211785.4|211893.2|211743.2|211893.2|211789.9|211835.3|211734.6|31
1639499940000|2021-12-14 16:39:00|211892.5|211742.5|211832.7|211782.7|211893.6|211793.5|211831.6|211741.6|27
1639499950000|2021-12-14 16:39:10|211833.3|211783.3|211839.7|211789.7|211841.8|211791.8|211832.6|211782.6|30
1639499960000|2021-12-14 16:39:20|211839.6|211789.6|211883.5|211733.5|211885.2|211790.4|211827|211732.6|31
1639499970000|2021-12-14 16:39:30|211883.2|211733.2|211831.7|211781.7|211885.4|211785.9|211825|211733.2|25
1639499980000|2021-12-14 16:39:40|211831.4|211781.4|211830.7|211780.7|211832.8|211782.8|211826|211776|25
1639499990000|2021-12-14 16:39:50|211829.6|211779.6|211830|211780|211830|211780|211827.1|211777.1|18
1639500000000|2021-12-14 16:40:00|211830.1|211780.1|211828.7|211778.7|211832.9|211782.9|211827.3|211777.3|27
1639500010000|2021-12-14 16:40:10|211830.4|211780.4|211876.7|211726.7|211881.2|211782.1|211830.1|211724.5|24
1639500020000|2021-12-14 16:40:20|211875.2|211725.2|211876.7|211726.7|211876.7|211780.1|211821.4|211721|35
1639500030000|2021-12-14 16:40:30|211876.3|211726.3|211826.5|211776.5|211879|211779.6|211820.8|211725.9|32
1639500040000|2021-12-14 16:40:40|211825|211775|211828.3|211778.3|211884.7|211788.2|211825|211728.6|38
1639500050000|2021-12-14 16:40:50|211828.4|211778.4|211904.5|211854.5|211907|211857|211828|211745.6|34
1639500060000|2021-12-14 16:41:00|211903.1|211853.1|211865.7|211815.7|211955.9|211858.2|211865.7|211802.9|32
1639500070000|2021-12-14 16:41:10|211870.1|211820.1|211947.6|211797.6|211948.4|211839.2|211868.2|211776.8|35
1639500080000|2021-12-14 16:41:20|211947.9|211797.9|211887.2|211837.2|211952.4|211856.6|211887.2|211797.9|27
1639500090000|2021-12-14 16:41:30|211888.5|211838.5|211881.5|211831.5|211888.5|211838.5|211878.7|211828.7|26
1639500100000|2021-12-14 16:41:40|211881.6|211831.6|211897.6|211847.6|211898.5|211848.5|211871.6|211821.6|31
1639500110000|2021-12-14 16:41:50|211896.4|211846.4|211899.7|211849.7|211899.8|211849.8|211895.8|211845.8|25
1639500120000|2021-12-14 16:42:00|211899.6|211849.6|211903.9|211853.9|211903.9|211853.9|211895.5|211845.5|23
1639500130000|2021-12-14 16:42:10|211904|211854|211906.9|211856.9|211906.9|211856.9|211902|211852|24
1639500140000|2021-12-14 16:42:20|211906.3|211856.3|211905.7|211855.7|211907.8|211857.8|211905.1|211855.1|21
1639500150000|2021-12-14 16:42:30|211905.2|211855.2|211905.7|211855.7|211908.3|211858.3|211904.8|211854.8|15
1639500160000|2021-12-14 16:42:40|211905.5|211855.5|211939.1|211889.1|211985|211892.5|211905.5|211834.5|24
1639500170000|2021-12-14 16:42:50|211939|211889|211920.8|211870.8|211939.1|211889.1|211920.8|211870.8|29
1639500180000|2021-12-14 16:43:00|211980.4|211830.4|211941.5|211891.5|211995.4|211895.6|211931.5|211829.6|37
1639500190000|2021-12-14 16:43:10|211943.2|211893.2|211959.3|211909.3|212013.4|211909.3|211943.2|211844.3|34
1639500200000|2021-12-14 16:43:20|211955.4|211905.4|211969.9|211919.9|211970|211920|211954.8|211904.8|28
1639500210000|2021-12-14 16:43:30|211970.7|211920.7|211978.3|211928.3|211979.2|211929.2|211970.2|211920.2|27
1639500220000|2021-12-14 16:43:40|211978|211928|212004.3|211954.3|212053.5|211957|211978|211897.1|27
1639500230000|2021-12-14 16:43:50|212003.9|211953.9|212007.6|211957.6|212008.3|211958.3|212003.6|211953.6|23
1639500240000|2021-12-14 16:44:00|212005.4|211955.4|212000.6|211950.6|212053.3|211955.4|211997.1|211896.4|28
1639500250000|2021-12-14 16:44:10|212000.9|211950.9|212051.7|211901.7|212054.2|211957.8|212000.9|211900.9|33
1639500260000|2021-12-14 16:44:20|212051.6|211901.6|211967.9|211917.9|212053.7|211956.2|211965.5|211901.1|31
1639500270000|2021-12-14 16:44:30|211966.5|211916.5|211967.4|211917.4|211969|211919|211964.9|211914.9|26
1639500280000|2021-12-14 16:44:40|211967.5|211917.5|211956.5|211906.5|211968.1|211918.1|211954.3|211904.3|20
1639500290000|2021-12-14 16:44:50|211948.3|211898.3|212003.7|211853.7|212008.5|211898.3|211940.6|211852.9|34
1639500300000|2021-12-14 16:45:00|212003.8|211853.8|211962.6|211912.6|212010.6|211914.2|211954.6|211853.5|32
1639500310000|2021-12-14 16:45:10|211962.8|211912.8|211952|211902|212004.8|211919.3|211950.8|211854.8|30
1639500320000|2021-12-14 16:45:20|211954.7|211904.7|211921.3|211771.3|212003|211904.7|211875.5|211771.3|31
1639500330000|2021-12-14 16:45:30|211861.6|211811.6|211914.7|211764.7|211915.8|211812.1|211860.6|211760.2|34
1639500340000|2021-12-14 16:45:40|211869.4|211819.4|211966.4|211816.4|211966.6|211824|211869.4|211775.7|40
1639500350000|2021-12-14 16:45:50|211966.9|211816.9|212006.2|211856.2|212014.2|211864.2|211966.9|211816.9|34
1639500360000|2021-12-14 16:46:00|212008|211858|212038.1|211888.1|212038.1|211888.1|212006.9|211856.9|25
1639500370000|2021-12-14 16:46:10|212037.5|211887.5|212045.6|211895.6|212046.3|211896.3|212035.5|211885.5|34
1639500380000|2021-12-14 16:46:20|212045.7|211895.7|212055.6|211905.6|212057.8|211907.8|212039|211889|28
1639500390000|2021-12-14 16:46:30|212056.5|211906.5|212085.5|211935.5|212090.3|211990.5|212034.5|211906.5|33
1639500400000|2021-12-14 16:46:40|212084.8|211934.8|212067.6|211917.6|212086.2|211982|212032|211913.7|35
1639500410000|2021-12-14 16:46:50|212067.7|211917.7|212052.4|212002.4|212105.6|212005|212050.8|211917.7|30
1639500420000|2021-12-14 16:47:00|212055.7|212005.7|212057.2|212007.2|212058.9|212008.9|212054|212004|25
1639500430000|2021-12-14 16:47:10|212056.8|212006.8|212087.2|212037.2|212138.7|212041.5|212056.5|211980.9|28
1639500440000|2021-12-14 16:47:20|212084.7|212034.7|212154.3|212004.3|212158.5|212056.8|212083.5|211985.3|28
1639500450000|2021-12-14 16:47:30|212155.7|212005.7|212205.8|212055.8|212205.8|212105.8|212108.7|212005.7|27
1639500460000|2021-12-14 16:47:40|212208.2|212058.2|212154.7|212104.7|212209|212105.9|212150.9|212058.2|24
1639500470000|2021-12-14 16:47:50|212154.3|212104.3|212185|212135|212226.9|212137.9|212154.3|212069.4|30
1639500480000|2021-12-14 16:48:00|212234.1|212084.1|212151.4|212101.4|212236.5|212127.5|212127.4|212037.8|32
1639500490000|2021-12-14 16:48:10|212151.3|212101.3|212151|212101|212154.3|212104.3|212149.6|212099.6|25
1639500500000|2021-12-14 16:48:20|212152.1|212102.1|212181.2|212131.2|212236.6|212131.2|212150|212049.5|31
1639500510000|2021-12-14 16:48:30|212181.3|212131.3|212238|212088|212241.1|212139.9|212179.8|212088|28
1639500520000|2021-12-14 16:48:40|212237.4|212087.4|212246.1|212096.1|212247|212097|212237.4|212087.4|28
1639500530000|2021-12-14 16:48:50|212245.8|212095.8|212305.8|212155.8|212318.9|212222.8|212193.3|212095.8|30
1639500540000|2021-12-14 16:49:00|212306.3|212156.3|212297.9|212147.9|212306.3|212185.2|212215.7|212117.1|34
1639500550000|2021-12-14 16:49:10|212298.8|212148.8|212234.3|212184.3|212298.8|212195.5|212231.7|212148.8|29
1639500560000|2021-12-14 16:49:20|212233.3|212183.3|212313.7|212163.7|212314.6|212214.7|212230.5|212133.5|32
1639500570000|2021-12-14 16:49:30|212312.1|212162.1|212325.9|212175.9|212330.7|212228.1|212266|212160.5|27
1639500580000|2021-12-14 16:49:40|212278.9|212228.9|212268.6|212218.6|212321.5|212228.9|212268.3|212166.6|17
1639500590000|2021-12-14 16:49:50|212317.3|212167.3|212330.8|212180.8|212338.1|212238.7|212271.6|212163.6|32
1639500600000|2021-12-14 16:50:00|212334.2|212184.2|212380|212230|212389.8|212239.8|212334.2|212184.2|33
1639500610000|2021-12-14 16:50:10|212379.7|212229.7|212330.4|212180.4|212381.1|212231.1|212326.9|212176.9|28
1639500620000|2021-12-14 16:50:20|212327.9|212177.9|212339.7|212189.7|212345.2|212195.2|212325|212175|35
1639500630000|2021-12-14 16:50:30|212340.4|212190.4|212414.3|212264.3|212418.9|212312.1|212340.4|212190.4|27
1639500640000|2021-12-14 16:50:40|212416.1|212266.1|212402|212252|212444.2|212294.2|212401.2|212251.2|33
1639500650000|2021-12-14 16:50:50|212401.7|212251.7|212341.5|212191.5|212403.8|212294.8|212335.7|212185.7|38
1639500660000|2021-12-14 16:51:00|212344.4|212194.4|212314.3|212164.3|212344.4|212194.4|212289.1|212139.1|31
1639500670000|2021-12-14 16:51:10|212314.1|212164.1|212302.6|212152.6|212315.4|212165.4|212302|212152|32
1639500680000|2021-12-14 16:51:20|212302.8|212152.8|212312|212162|212327.7|212177.7|212302.8|212152.8|29
1639500690000|2021-12-14 16:51:30|212311.9|212161.9|212317.7|212167.7|212320.6|212170.6|212311.5|212161.5|28
1639500700000|2021-12-14 16:51:40|212307.9|212157.9|212247.4|212097.4|212307.9|212157.9|212247.4|212097.4|27
1639500710000|2021-12-14 16:51:50|212247.6|212097.6|212289|212139|212291|212164.2|212214.2|212095.5|32
1639500720000|2021-12-14 16:52:00|212289.4|212139.4|212284.6|212134.6|212301.3|212151.3|212279.3|212129.3|34
1639500730000|2021-12-14 16:52:10|212283.7|212133.7|212238.5|212188.5|212286.5|212194|212234.5|212133.7|27
1639500740000|2021-12-14 16:52:20|212237.9|212187.9|212289.8|212239.8|212293.5|212243.5|212235.7|212185.7|25
1639500750000|2021-12-14 16:52:30|212292.5|212242.5|212304.4|212254.4|212368.3|212254.4|212278.5|212206.4|33
1639500760000|2021-12-14 16:52:40|212305.1|212255.1|212305.3|212255.3|212357.2|212258.8|212305.1|212195.6|29
1639500770000|2021-12-14 16:52:50|212304.8|212254.8|212365.2|212215.2|212368.5|212257.3|212303.2|212209.8|30
1639500780000|2021-12-14 16:53:00|212364.5|212214.5|212250.2|212100.2|212366.5|212216.5|212242.3|212092.3|31
1639500790000|2021-12-14 16:53:10|212250.8|212100.8|212228.7|212078.7|212254.5|212104.5|212225.6|212075.6|30
1639500800000|2021-12-14 16:53:20|212227.3|212077.3|212228.3|212078.3|212233.7|212083.7|212225.1|212075.1|26
1639500810000|2021-12-14 16:53:30|212228.7|212078.7|212240.6|212090.6|212243.5|212145.7|212195|212076.7|22
1639500820000|2021-12-14 16:53:40|212239.9|212089.9|212240.7|212090.7|212254.6|212157|212207|212089.9|24
1639500830000|2021-12-14 16:53:50|212210.4|212060.4|212255.9|212105.9|212256.5|212124.5|212174.4|212036.2|39
1639500840000|2021-12-14 16:54:00|212254|212104|212255.5|212105.5|212284.1|212134.1|212239.5|212089.5|36
1639500850000|2021-12-14 16:54:10|212253.8|212103.8|212251.8|212101.8|212253.8|212103.8|212247.4|212097.4|24
1639500860000|2021-12-14 16:54:20|212250.2|212100.2|212246.4|212096.4|212253.3|212103.3|212243.4|212093.4|21
1639500870000|2021-12-14 16:54:30|212247.3|212097.3|212247.1|212097.1|212249|212099|212244.1|212094.1|13
1639500880000|2021-12-14 16:54:40|212248.7|212098.7|212201.4|212051.4|212248.7|212098.7|212201.4|212051.4|24
1639500890000|2021-12-14 16:54:50|212204.9|212054.9|212196.6|212046.6|212207.7|212057.7|212192.6|212042.6|27
1639500900000|2021-12-14 16:55:00|212195.8|212045.8|212204|212054|212209.3|212059.3|212195.8|212045.8|26
1639500910000|2021-12-14 16:55:10|212204.6|212054.6|212173.1|212023.1|212206.6|212091.4|212122.7|212022.9|31
1639500920000|2021-12-14 16:55:20|212176.9|212026.9|212199.4|212049.4|212217.5|212118|212160.7|212025|34
1639500930000|2021-12-14 16:55:30|212202|212052|212135|212085|212203.8|212097.7|212133|212044.6|33
1639500940000|2021-12-14 16:55:40|212133.7|212083.7|212104|212054|212167.4|212089.4|212097.9|212002|30
1639500950000|2021-12-14 16:55:50|212103.2|212053.2|212106.1|212056.1|212160.7|212061.4|212101.9|212008.3|24
1639500960000|2021-12-14 16:56:00|212106.6|212056.6|212100.5|212050.5|212150.5|212058.1|212098.9|211999.8|26
1639500970000|2021-12-14 16:56:10|212099.1|212049.1|212189.3|212039.3|212191.2|212079.1|212098.6|211998.4|30
1639500980000|2021-12-14 16:56:20|212188.2|212038.2|212142|211992|212188.4|212038.4|212138.1|211988.1|29
1639500990000|2021-12-14 16:56:30|212143|211993|212149.4|211999.4|212149.4|211999.4|212137.2|211987.2|29
1639501000000|2021-12-14 16:56:40|212149.5|211999.5|212094.3|212044.3|212159.2|212060|212090.7|211999|35
1639501010000|2021-12-14 16:56:50|212091.6|212041.6|212103|212053|212151.3|212053.8|212086.6|211993.9|27
1639501020000|2021-12-14 16:57:00|212157.1|212007.1|212154.4|212004.4|212157.1|212007.1|212152.9|212002.9|20
1639501030000|2021-12-14 16:57:10|212152.2|212002.2|212159.6|212009.6|212174.9|212024.9|212146.6|211996.6|29
1639501040000|2021-12-14 16:57:20|212162.7|212012.7|212140.4|212090.4|212164|212092|212129.2|212010.3|29
1639501050000|2021-12-14 16:57:30|212142.3|212092.3|212173.4|212123.4|212230.7|212130.2|212141.3|212071.1|31
1639501060000|2021-12-14 16:57:40|212173.7|212123.7|212154.8|212104.8|212173.7|212123.7|212152.6|212102.6|28
1639501070000|2021-12-14 16:57:50|212156|212106|212182.1|212132.1|212217|212134|212153.3|212063|26
1639501080000|2021-12-14 16:58:00|212191.4|212141.4|212249|212099|212252.5|212144.3|212191.4|212089.5|31
1639501090000|2021-12-14 16:58:10|212249.4|212099.4|212158.2|212108.2|212269.3|212124.4|212156.8|212060.3|31
1639501100000|2021-12-14 16:58:20|212156.7|212106.7|212219.3|212069.3|212221.5|212125.7|212156.7|212065.3|27
1639501110000|2021-12-14 16:58:30|212220.3|212070.3|212221|212071|212221.5|212071.5|212218.6|212068.6|19
1639501120000|2021-12-14 16:58:40|212219.7|212069.7|212239.5|212089.5|212240.8|212137.1|212187.1|212068.3|21
1639501130000|2021-12-14 16:58:50|212240.7|212090.7|212182.6|212132.6|212255.3|212138.3|212177.5|212088.8|24
1639501140000|2021-12-14 16:59:00|212232.3|212082.3|212233.6|212083.6|212234|212084|212228.4|212078.4|22
1639501150000|2021-12-14 16:59:10|212276.1|212126.1|212151.6|212001.6|212276.1|212166.6|212114.4|211997|36
1639501160000|2021-12-14 16:59:20|212152.8|212002.8|212102.5|212052.5|212153.4|212054.2|212100.9|212001.2|30
1639501170000|2021-12-14 16:59:30|212103.5|212053.5|212105.1|212055.1|212105.1|212055.1|212102|212052|22
1639501180000|2021-12-14 16:59:40|212099.2|212049.2|212095.2|212045.2|212147|212050.3|212095|211995.7|22
1639501190000|2021-12-14 16:59:50|212097.2|212047.2|212094.6|212044.6|212100|212050|212094.3|212044.3|12
1639501200000|2021-12-14 17:00:00|212098.2|212048.2|212138.2|211988.2|212145|212048.2|212097.3|211983.5|31
1639501210000|2021-12-14 17:00:10|212138|211988|212044.1|211994.1|212138.8|211997.9|212044.1|211952.9|35
1639501220000|2021-12-14 17:00:20|212046.3|211996.3|212081.8|211931.8|212097.2|211996.8|212028.6|211929.3|26
1639501230000|2021-12-14 17:00:30|212079.5|211929.5|211992.4|211942.4|212079.5|211951.1|211992.2|211929.5|32
1639501240000|2021-12-14 17:00:40|211993.6|211943.6|212036.3|211886.3|212039.4|211943.6|211983.5|211886.1|21
1639501250000|2021-12-14 17:00:50|212037.4|211887.4|212013.8|211863.8|212037.4|211930.5|211944.3|211857.8|28
1639501260000|2021-12-14 17:01:00|212014.1|211864.1|212062.3|211912.3|212062.3|211912.3|212013.9|211863.9|33
1639501270000|2021-12-14 17:01:10|212060.2|211910.2|212050.1|211900.1|212060.8|211910.8|212046.8|211896.8|27
1639501280000|2021-12-14 17:01:20|212050|211900|212047.2|211897.2|212051.8|211901.8|212045.6|211895.6|28
1639501290000|2021-12-14 17:01:30|212047.1|211897.1|212004.9|211954.9|212051.3|211955.7|212002.4|211896.3|25
1639501300000|2021-12-14 17:01:40|212005.9|211955.9|212130.8|211980.8|212131.8|211988.9|212005.2|211948.4|31
1639501310000|2021-12-14 17:01:50|212133.1|211983.1|212074.4|212024.4|212133.7|212028.5|212067.7|211968.7|28
1639501320000|2021-12-14 17:02:00|212074.8|212024.8|212125.6|211975.6|212125.7|212025|212071.5|211973.1|20
1639501330000|2021-12-14 17:02:10|212126.3|211976.3|212125.5|211975.5|212127|211977|212124.4|211974.4|16
1639501340000|2021-12-14 17:02:20|212124.9|211974.9|212131.3|211981.3|212131.7|211981.7|212122.5|211972.5|20
1639501350000|2021-12-14 17:02:30|212130.4|211980.4|212127|211977|212130.4|211980.4|212122.7|211972.7|26
1639501360000|2021-12-14 17:02:40|212125.4|211975.4|212132.2|211982.2|212133.9|211983.9|212125.4|211975.4|16
1639501370000|2021-12-14 17:02:50|212134.5|211984.5|212129|211979|212134.5|211984.5|212127.2|211977.2|26
1639501380000|2021-12-14 17:03:00|212128.9|211978.9|212126|211976|212129|211979|212125.9|211975.9|18
1639501390000|2021-12-14 17:03:10|212126.8|211976.8|212126.1|211976.1|212127.7|212007.4|212050.9|211951.9|30
1639501400000|2021-12-14 17:03:20|212125.1|211975.1|212155.7|212005.7|212159.7|212056.5|212101.1|211959.4|29
1639501410000|2021-12-14 17:03:30|212158.5|212008.5|212082.7|211932.7|212158.5|212008.5|212051.5|211932.7|28
1639501420000|2021-12-14 17:03:40|212082.5|211932.5|212033.4|211983.4|212091.8|211988|212031.5|211931.1|26
1639501430000|2021-12-14 17:03:50|212030.9|211980.9|212087|211937|212087|211985.1|212030.9|211927.5|27
1639501440000|2021-12-14 17:04:00|212088.5|211938.5|212085.8|211935.8|212089.5|211939.5|212084.6|211934.6|28
1639501450000|2021-12-14 17:04:10|212086.1|211936.1|212085.2|211935.2|212088.5|211938.5|212082.9|211932.9|27
1639501460000|2021-12-14 17:04:20|212085.6|211935.6|212028.5|211978.5|212086.6|211992.4|212026.7|211932.7|29
1639501470000|2021-12-14 17:04:30|212027.9|211977.9|212030.1|211980.1|212034.8|211984.8|212027.9|211977.9|24
1639501480000|2021-12-14 17:04:40|212029.1|211979.1|212029|211979|212078.5|211986.7|212026.7|211925.4|23
1639501490000|2021-12-14 17:04:50|212028.9|211978.9|212075.7|211925.7|212078.9|211980|212028|211924|22
1639501500000|2021-12-14 17:05:00|212071.6|211921.6|211985.4|211935.4|212076.6|211935.4|211955.5|211851.7|37
1639501510000|2021-12-14 17:05:10|211987.3|211937.3|211982.2|211932.2|212038.5|211943.3|211978.1|211876.7|35
1639501520000|2021-12-14 17:05:20|211980.7|211930.7|211940.2|211890.2|212025.6|211938.3|211940.2|211853.2|36
1639501530000|2021-12-14 17:05:30|211940.5|211890.5|211943|211893|211949.1|211899.1|211939.2|211889.2|31
1639501540000|2021-12-14 17:05:40|211943.9|211893.9|211926|211876|211944.5|211894.5|211917.4|211867.4|38
1639501550000|2021-12-14 17:05:50|211933.9|211883.9|211937.2|211887.2|211940.5|211890.5|211933.3|211883.3|36
1639501560000|2021-12-14 17:06:00|211936.4|211886.4|211934.9|211884.9|211940.2|211890.2|211926.6|211876.6|31
1639501570000|2021-12-14 17:06:10|211935|211885|211933.6|211883.6|211940.2|211890.2|211931|211881|33
1639501580000|2021-12-14 17:06:20|211932.1|211882.1|211929.5|211879.5|211937|211887|211921.9|211871.9|31
1639501590000|2021-12-14 17:06:30|211927.4|211877.4|211886.3|211836.3|211930.8|211880.8|211886.3|211836.3|26
1639501600000|2021-12-14 17:06:40|211887.5|211837.5|211890.5|211840.5|211943.9|211845.4|211880.4|211788.6|34
1639501610000|2021-12-14 17:06:50|211890.7|211840.7|211882.9|211832.9|211891.7|211841.7|211882.9|211832.9|30
1639501620000|2021-12-14 17:07:00|211884.3|211834.3|211861.9|211811.9|211884.3|211834.3|211856|211806|38
1639501630000|2021-12-14 17:07:10|211860.8|211810.8|211921.7|211871.7|211938.5|211888.5|211859.5|211782.1|36
1639501640000|2021-12-14 17:07:20|211924.9|211874.9|211978.7|211928.7|211978.7|211928.7|211898|211848|30
1639501650000|2021-12-14 17:07:30|211980.7|211930.7|212030.9|211880.9|212048.9|211934.8|211980.7|211880.9|37
1639501660000|2021-12-14 17:07:40|212032.4|211882.4|212037.7|211887.7|212044|211932.2|211976.7|211876.9|35
1639501670000|2021-12-14 17:07:50|212038|211888|212050.7|211900.7|212051.8|211901.8|212038|211888|28
1639501680000|2021-12-14 17:08:00|212048.6|211898.6|212055.8|211905.8|212079.3|211985|212018.7|211887.3|37
1639501690000|2021-12-14 17:08:10|212052|211902|212004.4|211954.4|212056.7|211960.3|212002.1|211901.2|35
1639501700000|2021-12-14 17:08:20|212003.4|211953.4|212054.7|211904.7|212061|211954.4|212001.5|211894.7|34
1639501710000|2021-12-14 17:08:30|212058.6|211908.6|212121.2|211971.2|212128.8|212025.5|212058.6|211908.6|37
1639501720000|2021-12-14 17:08:40|212120.3|211970.3|212058.7|211908.7|212120.3|211990.7|212038.7|211908.7|33
1639501730000|2021-12-14 17:08:50|212060.5|211910.5|212065.8|211915.8|212082.9|211932.9|212058.8|211908.8|32
1639501740000|2021-12-14 17:09:00|212064.5|211914.5|212064.7|211914.7|212067.6|211917.6|212064.5|211914.5|29
1639501750000|2021-12-14 17:09:10|212065.2|211915.2|212063.2|211913.2|212065.8|211915.8|212062.1|211912.1|21
1639501760000|2021-12-14 17:09:20|212063.5|211913.5|212068.2|211918.2|212069|211919|212062.6|211912.6|24
1639501770000|2021-12-14 17:09:30|212066.6|211916.6|212057.8|211907.8|212066.6|211916.6|212057.6|211907.6|25
1639501780000|2021-12-14 17:09:40|212057.9|211907.9|212040.7|211890.7|212058.5|211908.5|212039.9|211889.9|32
1639501790000|2021-12-14 17:09:50|212063.7|211913.7|212085.2|211935.2|212095.6|211998|212048|211913.7|26
1639501800000|2021-12-14 17:10:00|212083.4|211933.4|212026.1|211976.1|212088.6|211983.3|212024.8|211933.4|23
1639501810000|2021-12-14 17:10:10|212026.3|211976.3|212045.5|211895.5|212066.6|211976.3|211997.8|211891.1|35
1639501820000|2021-12-14 17:10:20|212044.8|211894.8|211999.1|211949.1|212046.5|211949.1|211994.1|211894.6|26
1639501830000|2021-12-14 17:10:30|211998.1|211948.1|212048.5|211998.5|212097.5|212000.7|211998.1|211901.7|34
1639501840000|2021-12-14 17:10:40|212053.4|212003.4|212047.7|211997.7|212054.3|212004.3|212047.5|211997.5|24
1639501850000|2021-12-14 17:10:50|212047.5|211997.5|212092.3|211942.3|212094.4|211997.5|212041.4|211940.5|24
1639501860000|2021-12-14 17:11:00|212095.4|211945.4|212093.9|211943.9|212095.6|211945.6|212091.2|211941.2|30
1639501870000|2021-12-14 17:11:10|212042|211992|212047.1|211997.1|212047.1|211997.1|212042|211992|33
1639501880000|2021-12-14 17:11:20|212047.3|211997.3|212044.6|211994.6|212050.3|212000.3|212043.4|211993.4|30
1639501890000|2021-12-14 17:11:30|212045.4|211995.4|212041|211991|212047.1|211997.1|212041|211991|23
1639501900000|2021-12-14 17:11:40|212040.8|211990.8|212049.8|211999.8|212049.8|211999.8|212040.8|211990.8|30
1639501910000|2021-12-14 17:11:50|212046.9|211996.9|212041.9|211991.9|212054|212004|212041.8|211991.8|31
1639501920000|2021-12-14 17:12:00|212043.5|211993.5|212047.2|211997.2|212049.5|211999.5|212041.8|211991.8|27
1639501930000|2021-12-14 17:12:10|212045.4|211995.4|212037.9|211987.9|212090|211996.6|212026.6|211938.2|29
1639501940000|2021-12-14 17:12:20|212038|211988|212041.8|211991.8|212051.8|212001.8|212035|211985|30
1639501950000|2021-12-14 17:12:30|212042.6|211992.6|212040.3|211990.3|212044.5|211994.5|212035.3|211985.3|26
1639501960000|2021-12-14 17:12:40|212044.7|211994.7|212129.6|211979.6|212139.3|212042.1|212041.5|211979.3|34
1639501970000|2021-12-14 17:12:50|212088.6|212038.6|212087.6|212037.6|212140.2|212041.9|212078.9|211980.6|30
1639501980000|2021-12-14 17:13:00|212093.1|212043.1|212105.7|212055.7|212106|212056|212085.2|212035.2|31
1639501990000|2021-12-14 17:13:10|212093.7|212043.7|212107.1|212057.1|212147|212058.4|212089.9|211990.8|32
1639502000000|2021-12-14 17:13:20|212109.8|212059.8|212100.5|212050.5|212147.1|212059.8|212098|211996.1|26
1639502010000|2021-12-14 17:13:30|212102.8|212052.8|212122.4|212072.4|212172|212074.2|212050.6|211947.7|33
1639502020000|2021-12-14 17:13:40|212126.5|212076.5|212166.1|212016.1|212167.2|212077.2|212111.6|212016.1|29
1639502030000|2021-12-14 17:13:50|212111|212061|212124.8|212074.8|212131|212081|212111|212061|23
1639502040000|2021-12-14 17:14:00|212122|212072|212144.9|212094.9|212197.1|212102.6|212121.1|212045.9|25
1639502050000|2021-12-14 17:14:10|212149.6|212099.6|212170.4|212120.4|212230.8|212124.9|212147.3|212076.4|30
1639502060000|2021-12-14 17:14:20|212171.9|212121.9|212174.1|212124.1|212176.2|212126.2|212169.4|212119.4|21
1639502070000|2021-12-14 17:14:30|212173.9|212123.9|212208|212058|212218.2|212124.3|212154.9|212052.6|29
1639502080000|2021-12-14 17:14:40|212207.8|212057.8|212156.7|212106.7|212209.2|212111.7|212154.3|212057.5|28
1639502090000|2021-12-14 17:14:50|212155.5|212105.5|212202.8|212052.8|212219.7|212120.9|212152.1|212052.4|30
1639502100000|2021-12-14 17:15:00|212204.6|212054.6|212201.9|212051.9|212229.9|212130.4|212155.6|212051.9|27
1639502110000|2021-12-14 17:15:10|212202.6|212052.6|212158.3|212008.3|212202.6|212101.3|212111.5|212008.3|30
1639502120000|2021-12-14 17:15:20|212156.1|212006.1|212134.9|212084.9|212185.8|212091.2|212134.5|212006.1|22
1639502130000|2021-12-14 17:15:30|212134.1|212084.1|212215.2|212065.2|212223.5|212087.3|212133.9|212062.3|25
1639502140000|2021-12-14 17:15:40|212158.1|212108.1|212278.1|212128.1|212281.3|212175.2|212155.1|212054.6|32
1639502150000|2021-12-14 17:15:50|212278.2|212128.2|212239.5|212189.5|212292.4|212189.5|212229.8|212128.2|31
1639502160000|2021-12-14 17:16:00|212288.9|212138.9|212233.6|212183.6|212289.6|212190.5|212231.8|212130.1|32
1639502170000|2021-12-14 17:16:10|212234.5|212184.5|212288|212138|212288|212186.6|212231.3|212131.7|30
1639502180000|2021-12-14 17:16:20|212230.8|212180.8|212239.8|212189.8|212242.8|212192.8|212229.5|212179.5|25
1639502190000|2021-12-14 17:16:30|212235.7|212185.7|212227|212177|212283.2|212189.1|212227|212127.1|30
1639502200000|2021-12-14 17:16:40|212224.3|212174.3|212209.6|212059.6|212224.3|212174.3|212154.6|212047.7|31
1639502210000|2021-12-14 17:16:50|212207.6|212057.6|212132.2|212082.2|212208.9|212113.2|212132.2|212036.1|24
1639502220000|2021-12-14 17:17:00|212126.9|212076.9|212124.7|212074.7|212127.4|212077.4|212122.2|212072.2|22
1639502230000|2021-12-14 17:17:10|212123.9|212073.9|212125.4|212075.4|212171.4|212076.9|212120.4|212021.4|24
1639502240000|2021-12-14 17:17:20|212125.3|212075.3|212130|212080|212130|212080|212119.7|212069.7|29
1639502250000|2021-12-14 17:17:30|212131|212081|212123.6|212073.6|212131.8|212081.8|212121.3|212071.3|28
1639502260000|2021-12-14 17:17:40|212126.7|212076.7|212131|212081|212131|212081|212123.8|212073.8|24
1639502270000|2021-12-14 17:17:50|212127.9|212077.9|212102.1|212052.1|212159.9|212079.3|212102.1|212006.5|25
1639502280000|2021-12-14 17:18:00|212101.8|212051.8|212093.4|212043.4|212155.4|212051.8|212093.4|211992.7|18
1639502290000|2021-12-14 17:18:10|212096.5|212046.5|212100.1|212050.1|212103.2|212053.2|212093|212043|31
1639502300000|2021-12-14 17:18:20|212100.5|212050.5|212101.4|212051.4|212101.7|212051.7|212097.9|212047.9|23
1639502310000|2021-12-14 17:18:30|212101.7|212051.7|212041.4|211991.4|212101.8|212051.8|212041.4|211991.4|24
1639502320000|2021-12-14 17:18:40|212040.1|211990.1|212008.8|211958.8|212041|211991|212007.6|211957.6|32
1639502330000|2021-12-14 17:18:50|212010.4|211960.4|211968.6|211918.6|212049.4|211965.4|211955.6|211859.1|37
1639502340000|2021-12-14 17:19:00|211969.6|211919.6|212046.5|211896.5|212047.6|211947.1|211965.8|211874.2|31
1639502350000|2021-12-14 17:19:10|212044.6|211894.6|212025.8|211875.8|212045.7|211921.3|211962.8|211872.8|27
1639502360000|2021-12-14 17:19:20|212024.3|211874.3|211967.5|211917.5|212026.3|211917.5|211967.5|211869.3|23
1639502370000|2021-12-14 17:19:30|211969.1|211919.1|212044.4|211894.4|212046.3|211925.1|211969|211872.5|28
1639502380000|2021-12-14 17:19:40|212046.1|211896.1|212055.8|211905.8|212071.1|211921.1|212042.3|211892.3|29
1639502390000|2021-12-14 17:19:50|212053.8|211903.8|212056.9|211906.9|212060.4|211953.8|211998.2|211899.9|28
1639502400000|2021-12-14 17:20:00|212055|211905|212010.8|211960.8|212058.3|211962.9|212009.9|211903.4|26
1639502410000|2021-12-14 17:20:10|212011.4|211961.4|212042.4|211892.4|212053.6|211961.4|211998.3|211890.6|28
1639502420000|2021-12-14 17:20:20|212042.9|211892.9|211949.4|211899.4|212042.9|211946.7|211949.4|211892.9|25
1639502430000|2021-12-14 17:20:30|211948.8|211898.8|211904.7|211854.7|211950|211900|211904.7|211854.7|30
1639502440000|2021-12-14 17:20:40|211904.8|211854.8|211862|211812|211910.6|211860.6|211859.5|211809.5|28
1639502450000|2021-12-14 17:20:50|211862.9|211812.9|211848.9|211798.9|211862.9|211812.9|211825.9|211775.9|37
1639502460000|2021-12-14 17:21:00|211853.3|211803.3|211894.6|211744.6|211908.8|211808|211844.9|211742.9|37
1639502470000|2021-12-14 17:21:10|211895.2|211745.2|211860.2|211810.2|211908.7|211814.9|211852.6|211740.3|35
1639502480000|2021-12-14 17:21:20|211858.7|211808.7|211863.7|211813.7|211863.7|211813.7|211858.7|211808.7|23
1639502490000|2021-12-14 17:21:30|211863.5|211813.5|211857|211807|211863.7|211813.7|211856.1|211806.1|29
1639502500000|2021-12-14 17:21:40|211857.4|211807.4|211868.3|211818.3|211870.6|211820.6|211857.4|211807.4|24
1639502510000|2021-12-14 17:21:50|211867.6|211817.6|211848.5|211798.5|211885.7|211835.7|211848.5|211798.5|36
1639502520000|2021-12-14 17:22:00|211849.4|211799.4|211875.9|211825.9|211879.6|211829.6|211849.4|211799.4|35
1639502530000|2021-12-14 17:22:10|211874.8|211824.8|211836.2|211786.2|211937.3|211832|211836.2|211779.5|38
1639502540000|2021-12-14 17:22:20|211837.2|211787.2|211811.8|211761.8|211837.2|211787.2|211807.5|211757.5|35
1639502550000|2021-12-14 17:22:30|211809.3|211759.3|211784.5|211734.5|211809.9|211759.9|211783.3|211733.3|26
1639502560000|2021-12-14 17:22:40|211785.5|211735.5|211788.9|211738.9|211790.6|211740.6|211785.1|211735.1|20
1639502570000|2021-12-14 17:22:50|211789|211739|211789.4|211739.4|211792.9|211742.9|211781.1|211731.1|23
1639502580000|2021-12-14 17:23:00|211788.4|211738.4|211796.1|211746.1|211850.2|211748.2|211788.4|211695.7|29
1639502590000|2021-12-14 17:23:10|211795.3|211745.3|211791.6|211741.6|211796.1|211746.1|211791.5|211741.5|19
1639502600000|2021-12-14 17:23:20|211796.4|211746.4|211796.4|211746.4|211798|211748|211794.6|211744.6|25
1639502610000|2021-12-14 17:23:30|211796.1|211746.1|211908.5|211758.5|211908.5|211802.6|211790.3|211740.3|26
1639502620000|2021-12-14 17:23:40|211899.8|211749.8|211937.3|211787.3|211953|211829.8|211860.3|211747.2|39
1639502630000|2021-12-14 17:23:50|211940.5|211790.5|211936.8|211786.8|211940.5|211790.5|211935.7|211785.7|31
1639502640000|2021-12-14 17:24:00|211937.9|211787.9|211951.2|211801.2|211954.5|211804.5|211937.9|211787.9|30
1639502650000|2021-12-14 17:24:10|211950.6|211800.6|211959.9|211809.9|211961.9|211811.9|211950.6|211800.6|31
1639502660000|2021-12-14 17:24:20|211959.7|211809.7|211961.6|211811.6|211962.2|211812.2|211957.4|211807.4|32
1639502670000|2021-12-14 17:24:30|211960.2|211810.2|212032.6|211882.6|212032.6|211882.6|211960.2|211810.2|32
1639502680000|2021-12-14 17:24:40|212033|211883|211981|211831|212035.1|211888.5|211937.2|211826.4|31
1639502690000|2021-12-14 17:24:50|211981.1|211831.1|211950|211800|211981.2|211831.2|211949.4|211799.4|25
1639502700000|2021-12-14 17:25:00|211951|211801|211968.7|211818.7|211969.4|211850.8|211868.5|211765.4|34
1639502710000|2021-12-14 17:25:10|211966.7|211816.7|211899.1|211849.1|211971.9|211853.4|211893.9|211795.3|35
1639502720000|2021-12-14 17:25:20|211944.3|211794.3|211938.4|211788.4|211945.9|211846.5|211894|211783.6|30
1639502730000|2021-12-14 17:25:30|211869.2|211819.2|211955.4|211805.4|211955.4|211825.1|211851.7|211758.8|35
1639502740000|2021-12-14 17:25:40|211952.3|211802.3|211955.5|211805.5|211958.4|211858.1|211908.1|211795.2|31
1639502750000|2021-12-14 17:25:50|211953.7|211803.7|211917.6|211867.6|212000.5|211880.5|211917.6|211803.7|29
1639502760000|2021-12-14 17:26:00|211914.4|211864.4|211929.3|211879.3|212000.2|211884.7|211914.4|211815.3|34
1639502770000|2021-12-14 17:26:10|211968.9|211818.9|211890.8|211840.8|211977|211873|211890.1|211790.4|35
1639502780000|2021-12-14 17:26:20|211891.2|211841.2|211881.2|211831.2|211947.4|211842.6|211879.2|211792.7|33
1639502790000|2021-12-14 17:26:30|211881|211831|211932.6|211882.6|212001.9|211891.9|211880.9|211819.7|37
1639502800000|2021-12-14 17:26:40|211933.1|211883.1|211957.4|211807.4|211998|211883.1|211910.7|211806.8|36
1639502810000|2021-12-14 17:26:50|211956.5|211806.5|212002|211852|212018.1|211868.1|211913.6|211806.5|32
1639502820000|2021-12-14 17:27:00|212002.8|211852.8|211952.5|211802.5|212003.7|211862.4|211897.8|211800.9|30
1639502830000|2021-12-14 17:27:10|211952.7|211802.7|211881.7|211831.7|211956.1|211848.9|211880.5|211778.7|32
1639502840000|2021-12-14 17:27:20|211882.1|211832.1|211946.2|211796.2|211948.9|211847.3|211882.1|211791.6|20
1639502850000|2021-12-14 17:27:30|211946.3|211796.3|211873.3|211723.3|211946.3|211817.2|211830.1|211723.3|29
1639502860000|2021-12-14 17:27:40|211825.3|211775.3|211873.3|211723.3|211878.6|211777.6|211825.3|211717.1|24
1639502870000|2021-12-14 17:27:50|211874.1|211724.1|211855.6|211705.6|211874.1|211782.6|211805.8|211705.5|33
1639502880000|2021-12-14 17:28:00|211858.9|211708.9|211859.2|211709.2|211860.8|211758.5|211807.5|211706|26
1639502890000|2021-12-14 17:28:10|211860.7|211710.7|211810|211760|211860.7|211764.1|211808.1|211710.7|21
1639502900000|2021-12-14 17:28:20|211809.8|211759.8|211858.8|211708.8|211861.3|211761.8|211809.1|211708.6|16
1639502910000|2021-12-14 17:28:30|211858.5|211708.5|211861.4|211711.4|211861.4|211711.4|211857.8|211707.8|22
1639502920000|2021-12-14 17:28:40|211860.6|211710.6|211848.2|211698.2|211860.6|211749.7|211797.1|211697.5|33
1639502930000|2021-12-14 17:28:50|211848.6|211698.6|211853.7|211703.7|211854.2|211704.2|211847.9|211697.9|24
1639502940000|2021-12-14 17:29:00|211854.2|211704.2|211783.5|211733.5|211857.1|211738|211781.4|211703.6|31
1639502950000|2021-12-14 17:29:10|211774.3|211724.3|211759.2|211709.2|211811.8|211724.3|211757.7|211661.8|28
1639502960000|2021-12-14 17:29:20|211757|211707|211850.7|211700.7|211857.1|211743.8|211755.3|211700.7|24
1639502970000|2021-12-14 17:29:30|211853.3|211703.3|211851.8|211701.8|211853.3|211703.3|211848.5|211698.5|32
1639502980000|2021-12-14 17:29:40|211851.9|211701.9|211858.1|211708.1|211860.5|211759.8|211806.6|211699.8|33
1639502990000|2021-12-14 17:29:50|211857.6|211707.6|211858.4|211708.4|211859.2|211709.2|211856.6|211706.6|22
1639503000000|2021-12-14 17:30:00|211861.8|211711.8|211857.6|211707.6|211864.1|211764.9|211803.5|211705.6|29
1639503010000|2021-12-14 17:30:10|211856.2|211706.2|211882.3|211832.3|211928.6|211832.3|211789.4|211706.2|37
1639503020000|2021-12-14 17:30:20|211877.4|211827.4|211914.3|211764.3|211916.1|211829.3|211862.7|211763.4|31
1639503030000|2021-12-14 17:30:30|211864.2|211814.2|211883.4|211733.4|211897.6|211814.2|211843.4|211733|36
1639503040000|2021-12-14 17:30:40|211884.4|211734.4|211816.4|211766.4|211887.1|211766.4|211811.2|211714.2|31
1639503050000|2021-12-14 17:30:50|211817.6|211767.6|211927.9|211777.9|211935|211803.2|211815.8|211724.6|32
1639503060000|2021-12-14 17:31:00|211928.9|211778.9|211914|211764|211931.6|211815.1|211860|211761.9|27
1639503070000|2021-12-14 17:31:10|211911.6|211761.6|211940.4|211790.4|211940.4|211841.8|211851.4|211749.5|26
1639503080000|2021-12-14 17:31:20|211939.6|211789.6|212003|211853|212003.5|211904.5|211892.8|211789.6|33
1639503090000|2021-12-14 17:31:30|212003.7|211853.7|211962.5|211912.5|212006.1|211912.5|211948.3|211845.8|28
1639503100000|2021-12-14 17:31:40|212011.5|211861.5|211997.2|211847.2|212012.8|211914.7|211956.9|211846.3|37
1639503110000|2021-12-14 17:31:50|211997.1|211847.1|211975.8|211825.8|211999.1|211882.5|211932.5|211824.9|38
1639503120000|2021-12-14 17:32:00|211973.9|211823.9|211981.6|211831.6|211981.6|211831.6|211968.4|211818.4|30
1639503130000|2021-12-14 17:32:10|211979|211829|211985.2|211835.2|211987.1|211837.1|211979|211829|23
1639503140000|2021-12-14 17:32:20|211985.1|211835.1|211984.9|211834.9|211986|211836|211984.6|211834.6|13
1639503150000|2021-12-14 17:32:30|211985|211835|211964.7|211814.7|211985.9|211835.9|211963.8|211813.8|19
1639503160000|2021-12-14 17:32:40|211966.1|211816.1|211963.2|211813.2|211967.9|211817.9|211962.7|211812.7|30
1639503170000|2021-12-14 17:32:50|211964.5|211814.5|211957.2|211807.2|211964.5|211861.6|211911.6|211806.7|28
1639503180000|2021-12-14 17:33:00|211957.7|211807.7|211957.2|211807.2|211959.2|211809.2|211955.3|211805.3|30
1639503190000|2021-12-14 17:33:10|211952.2|211802.2|211951.1|211801.1|211954|211804|211949.5|211799.5|27
1639503200000|2021-12-14 17:33:20|211952.1|211802.1|211952.1|211802.1|211952.7|211802.7|211945|211795|23
1639503210000|2021-12-14 17:33:30|211952.2|211802.2|211951.3|211801.3|211953.9|211803.9|211950.9|211800.9|22
1639503220000|2021-12-14 17:33:40|211951.8|211801.8|211944|211794|211952.8|211802.8|211942.5|211792.5|22
1639503230000|2021-12-14 17:33:50|211943.4|211793.4|211941.5|211791.5|211945.5|211795.5|211941.5|211791.5|25
1639503240000|2021-12-14 17:34:00|211943.6|211793.6|211869.1|211819.1|211943.6|211841.9|211854.1|211787.6|35
1639503250000|2021-12-14 17:34:10|211869.3|211819.3|211914.5|211764.5|211914.5|211819.3|211863.6|211762.6|33
1639503260000|2021-12-14 17:34:20|211914|211764|211907|211757|211916.3|211766.3|211906.2|211756.2|26
1639503270000|2021-12-14 17:34:30|211906|211756|211909.9|211759.9|211912.8|211762.8|211905.6|211755.6|30
1639503280000|2021-12-14 17:34:40|211909.3|211759.3|211861.6|211811.6|211918.3|211814.3|211861.6|211758.6|27
1639503290000|2021-12-14 17:34:50|211863.6|211813.6|211908.9|211758.9|211913.5|211815.6|211862|211757.7|29
1639503300000|2021-12-14 17:35:00|211908.3|211758.3|211900.6|211750.6|211908.3|211758.3|211896.1|211746.1|31
1639503310000|2021-12-14 17:35:10|211901.7|211751.7|211902.7|211752.7|211903.3|211753.3|211900|211750|29
1639503320000|2021-12-14 17:35:20|211902.8|211752.8|211845.8|211795.8|211903.1|211798.6|211845.2|211747.9|26
1639503330000|2021-12-14 17:35:30|211846.6|211796.6|211961.3|211811.3|211961.3|211858.3|211846.6|211745.7|29
1639503340000|2021-12-14 17:35:40|211921.2|211871.2|211964.3|211814.3|211984.8|211871.2|211921.2|211812|36
1639503350000|2021-12-14 17:35:50|211965.5|211815.5|211917.6|211867.6|211966.9|211884.3|211917.5|211812.5|32
1639503360000|2021-12-14 17:36:00|211920.6|211870.6|211996.7|211946.7|212046.8|211956.3|211917.7|211844|36
1639503370000|2021-12-14 17:36:10|211995.9|211945.9|212024.6|211874.6|212052.5|211946.2|211985.5|211868.2|33
1639503380000|2021-12-14 17:36:20|212023|211873|212023.3|211873.3|212023.6|211873.6|212021.9|211871.9|27
1639503390000|2021-12-14 17:36:30|212023.1|211873.1|212024.9|211874.9|212026.4|211876.4|212023.1|211873.1|25
1639503400000|2021-12-14 17:36:40|212024.3|211874.3|212017.3|211867.3|212025.8|211875.8|212010.7|211860.7|22
1639503410000|2021-12-14 17:36:50|212016.8|211866.8|212013.8|211863.8|212018|211868|212013.8|211863.8|22
1639503420000|2021-12-14 17:37:00|212014.6|211864.6|212006|211856|212016.5|211866.5|212003.6|211853.6|27
1639503430000|2021-12-14 17:37:10|212003.9|211853.9|212005.3|211855.3|212005.9|211855.9|212003.4|211853.4|20
1639503440000|2021-12-14 17:37:20|212005.6|211855.6|212001.5|211851.5|212005.6|211855.6|211998.5|211848.5|29
1639503450000|2021-12-14 17:37:30|212001.3|211851.3|211963.3|211813.3|212001.4|211895.1|211939.4|211811.5|33
1639503460000|2021-12-14 17:37:40|211963.4|211813.4|211974.9|211824.9|211983.8|211886.6|211936.4|211813.4|35
1639503470000|2021-12-14 17:37:50|211981|211831|212040.7|211890.7|212052.4|211916.4|211945.8|211825.7|32
1639503480000|2021-12-14 17:38:00|212040.9|211890.9|212084.2|211934.2|212086.1|211936.1|212035.5|211885.5|36
1639503490000|2021-12-14 17:38:10|212084.6|211934.6|212088.6|211938.6|212089|211939|212047.4|211897.4|33
1639503500000|2021-12-14 17:38:20|212088.2|211938.2|212100.8|211950.8|212103|211953|212047.9|211897.9|33
1639503510000|2021-12-14 17:38:30|212102.2|211952.2|212095.4|211945.4|212103.1|211953.1|212086.7|211936.7|31
1639503520000|2021-12-14 17:38:40|212094|211944|212094.4|212044.4|212153.9|212046.4|212085.3|211944|31
1639503530000|2021-12-14 17:38:50|212097.6|212047.6|212055.9|212005.9|212142.9|212047.6|212055.9|211946.5|28
1639503540000|2021-12-14 17:39:00|212104.9|211954.9|212109.8|211959.8|212135|211985|212101.4|211951.4|33
1639503550000|2021-12-14 17:39:10|212109.9|211959.9|212091|211941|212138.8|212013.2|212059.8|211940.4|30
1639503560000|2021-12-14 17:39:20|212092.7|211942.7|212018|211968|212099.8|211997.3|212018|211941.6|35
1639503570000|2021-12-14 17:39:30|212070.6|211920.6|212080.7|211930.7|212081.3|211982.9|212019.4|211919.1|34
1639503580000|2021-12-14 17:39:40|212080.3|211930.3|212031.1|211981.1|212095.8|212004.5|212026.1|211930.3|33
1639503590000|2021-12-14 17:39:50|212034.5|211984.5|212044.6|211994.6|212046.4|211996.4|212032|211982|26
1639503600000|2021-12-14 17:40:00|212043.8|211993.8|212043.1|211993.1|212088|211995.1|212015.8|211918.5|33
1639503610000|2021-12-14 17:40:10|212045.1|211995.1|212028.8|211978.8|212045.1|211995.1|212028.7|211978.7|26
1639503620000|2021-12-14 17:40:20|212028.9|211978.9|212042.9|211992.9|212043.7|211993.7|212028.8|211978.8|24
1639503630000|2021-12-14 17:40:30|212039.9|211989.9|212039.2|211989.2|212043.9|211993.9|212039.1|211989.1|17
1639503640000|2021-12-14 17:40:40|212038.8|211988.8|212041.3|211991.3|212041.3|211991.3|212037.2|211987.2|19
1639503650000|2021-12-14 17:40:50|212040.1|211990.1|212023.3|211973.3|212044.2|211994.2|212018|211968|24
1639503660000|2021-12-14 17:41:00|212021.6|211971.6|212013|211963|212021.6|211971.6|212002|211952|25
1639503670000|2021-12-14 17:41:10|211994.4|211944.4|212036.2|211986.2|212038.5|211988.5|211993.2|211943.2|34
1639503680000|2021-12-14 17:41:20|212035.7|211985.7|212051.3|212001.3|212051.3|212001.3|212035.7|211985.7|29
1639503690000|2021-12-14 17:41:30|212062.7|212012.7|212086.8|212036.8|212129|212037.7|212062.7|211972.9|31
1639503700000|2021-12-14 17:41:40|212088.2|212038.2|212175.2|212025.2|212176|212075|212086.4|212019.7|27
1639503710000|2021-12-14 17:41:50|212177.9|212027.9|212163.1|212113.1|212234.5|212135.3|212130.4|212026|31
1639503720000|2021-12-14 17:42:00|212170.2|212120.2|212216.5|212066.5|212222.5|212125.6|212169.3|212065.9|29
1639503730000|2021-12-14 17:42:10|212216.7|212066.7|212215.3|212065.3|212216.7|212126.7|212163.6|212064.7|27
1639503740000|2021-12-14 17:42:20|212215.6|212065.6|212218.3|212068.3|212219.9|212120.4|212164.5|212065.6|28
1639503750000|2021-12-14 17:42:30|212216.9|212066.9|212140.5|212090.5|212217.4|212121.3|212139|212040.6|25
1639503760000|2021-12-14 17:42:40|212191.5|212041.5|212188.9|212038.9|212191.5|212041.5|212187.1|212037.1|14
1639503770000|2021-12-14 17:42:50|212189|212039|212216.9|212066.9|212221.1|212119|212156.9|212039|23
1639503780000|2021-12-14 17:43:00|212218.4|212068.4|212215.4|212065.4|212218.4|212068.4|212214.1|212064.1|19
1639503790000|2021-12-14 17:43:10|212221|212071|212218.9|212068.9|212221|212071|212218.7|212068.7|11
1639503800000|2021-12-14 17:43:20|212221.8|212071.8|212219.6|212069.6|212221.8|212071.8|212217.2|212067.2|13
1639503810000|2021-12-14 17:43:30|212220.9|212070.9|212265.9|212115.9|212279.6|212178.9|212211.3|212070.2|31
1639503820000|2021-12-14 17:43:40|212272.3|212122.3|212280.7|212130.7|212281|212131|212269.1|212119.1|28
1639503830000|2021-12-14 17:43:50|212281.7|212131.7|212265.7|212215.7|212281.7|212216.4|212237.6|212131.7|28
1639503840000|2021-12-14 17:44:00|212265.8|212215.8|212258.1|212208.1|212265.8|212215.8|212255.7|212205.7|24
1639503850000|2021-12-14 17:44:10|212254.8|212204.8|212263|212113|212269.6|212207.7|212212.8|212106.7|28
1639503860000|2021-12-14 17:44:20|212263.2|212113.2|212257.2|212107.2|212264.9|212157.7|212207.7|212101.4|23
1639503870000|2021-12-14 17:44:30|212257.4|212107.4|212256.9|212106.9|212258.7|212108.7|212255.9|212105.9|21
1639503880000|2021-12-14 17:44:40|212256|212106|212252.1|212102.1|212258.5|212108.5|212251.6|212101.6|23
1639503890000|2021-12-14 17:44:50|212251.6|212101.6|212254.1|212104.1|212256.1|212106.1|212251.6|212101.6|22
1639503900000|2021-12-14 17:45:00|212254.2|212104.2|212158.5|212008.5|212254.3|212104.3|212109.1|211998.7|35
1639503910000|2021-12-14 17:45:10|212157.6|212007.6|212148.3|211998.3|212158.3|212008.3|212148.3|211998.3|31
1639503920000|2021-12-14 17:45:20|212123.6|211973.6|212096.6|211946.6|212123.6|211973.6|212093.4|211943.4|33
1639503930000|2021-12-14 17:45:30|212098.5|211948.5|212115.3|211965.3|212117.5|211967.5|212091.5|211941.5|21
1639503940000|2021-12-14 17:45:40|212116.4|211966.4|212117.1|211967.1|212122.8|211972.8|212114.1|211964.1|16
1639503950000|2021-12-14 17:45:50|212117.7|211967.7|212139.4|211989.4|212141.9|211991.9|212117.7|211967.7|20
1639503960000|2021-12-14 17:46:00|212137.5|211987.5|212133.3|211983.3|212137.5|211987.5|212131.2|211981.2|19
1639503970000|2021-12-14 17:46:10|212131.6|211981.6|212039|211889|212132|211982|211994.9|211888.9|25
1639503980000|2021-12-14 17:46:20|212024.2|211874.2|212050.7|212000.7|212108.6|212001|211990.1|211874.2|31
1639503990000|2021-12-14 17:46:30|212049|211999|212100.3|211950.3|212100.7|212000.8|212039.8|211950|23
1639504000000|2021-12-14 17:46:40|212108.6|211958.6|212037|211987|212110.7|212012.2|212034.2|211956.1|24
1639504010000|2021-12-14 17:46:50|212036.6|211986.6|212037.2|211887.2|212061.1|211987.2|211983.1|211881.4|26
1639504020000|2021-12-14 17:47:00|212035.7|211885.7|212004.3|211854.3|212043.8|211936.3|211962|211851.7|23
1639504030000|2021-12-14 17:47:10|212006.4|211856.4|212000.6|211850.6|212006.4|211906.8|211952|211849.4|18
1639504040000|2021-12-14 17:47:20|212000|211850|211932|211882|212001.7|211901.7|211930.6|211847.2|26
1639504050000|2021-12-14 17:47:30|211931.9|211881.9|211951.1|211901.1|211978.7|211901.1|211915.2|211827.9|21
1639504060000|2021-12-14 17:47:40|211953.9|211903.9|212044.5|211894.5|212046.2|211952.5|211950.3|211852.3|31
1639504070000|2021-12-14 17:47:50|211995.2|211945.2|211985.2|211935.2|212028.6|211945.2|211978.2|211877|32
1639504080000|2021-12-14 17:48:00|211985.5|211935.5|211972.2|211922.2|211985.5|211935.5|211958.5|211908.5|20
1639504090000|2021-12-14 17:48:10|211972.3|211922.3|211969.3|211919.3|211972.3|211922.3|211968.1|211918.1|24
1639504100000|2021-12-14 17:48:20|211970.1|211920.1|212046.3|211896.3|212048.1|211954.6|211970.1|211894.8|30
1639504110000|2021-12-14 17:48:30|212045.4|211895.4|212009|211959|212062|211965.2|211995|211894.6|23
1639504120000|2021-12-14 17:48:40|212009.1|211959.1|212002.6|211952.6|212065.7|211959.5|211999.7|211903.5|29
1639504130000|2021-12-14 17:48:50|212004.4|211954.4|212009.6|211959.6|212060|211975.2|211996.8|211908.2|28
1639504140000|2021-12-14 17:49:00|212009.4|211959.4|212063.7|211913.7|212065.7|211961|212003.5|211891.9|26
1639504150000|2021-12-14 17:49:10|212065.4|211915.4|211990.5|211940.5|212069.2|211943.9|211990.5|211910.2|30
1639504160000|2021-12-14 17:49:20|211990.6|211940.6|211989.9|211939.9|212036.2|211943.1|211989.2|211886.1|28
1639504170000|2021-12-14 17:49:30|211990.7|211940.7|212076.1|211926.1|212076.1|211970.1|211989|211909.4|31
1639504180000|2021-12-14 17:49:40|212075|211925|212011.9|211961.9|212075|211964.7|212008.7|211910.2|25
1639504190000|2021-12-14 17:49:50|212011.8|211961.8|212013.7|211963.7|212013.7|211963.7|212008.7|211958.7|21
1639504200000|2021-12-14 17:50:00|212013.4|211963.4|212035.7|211985.7|212037.9|211987.9|212013.1|211963.1|28
1639504210000|2021-12-14 17:50:10|212035.9|211985.9|212040.3|211990.3|212041.8|211991.8|212034.2|211984.2|22
1639504220000|2021-12-14 17:50:20|212039.6|211989.6|212036.9|211986.9|212041.2|211991.2|212035.7|211985.7|18
1639504230000|2021-12-14 17:50:30|212031.2|211981.2|212034.1|211984.1|212034.7|211984.7|212030.2|211980.2|20
1639504240000|2021-12-14 17:50:40|212032.2|211982.2|212032.6|211982.6|212033.3|211983.3|212030.1|211980.1|15
1639504250000|2021-12-14 17:50:50|212032.5|211982.5|212035.8|211985.8|212035.8|211985.8|212031.9|211981.9|18
1639504260000|2021-12-14 17:51:00|212036.9|211986.9|212081.7|211931.7|212084.4|211987.6|212034.6|211930.8|25
1639504270000|2021-12-14 17:51:10|212082.9|211932.9|212040.1|211990.1|212082.9|211992.9|212035.7|211932.9|18
1639504280000|2021-12-14 17:51:20|212036.3|211986.3|212034.6|211984.6|212038|211988|212032.6|211982.6|21
1639504290000|2021-12-14 17:51:30|212035.1|211985.1|212036.4|211986.4|212037.1|211987.1|212033|211983|26
1639504300000|2021-12-14 17:51:40|212036.2|211986.2|212039.7|211989.7|212040.4|211990.4|212034.4|211984.4|17
1639504310000|2021-12-14 17:51:50|212039.3|211989.3|212036.2|211986.2|212039.7|211989.7|212036.2|211986.2|19
1639504320000|2021-12-14 17:52:00|212036.6|211986.6|212036.3|211986.3|212040|211990|212026.7|211976.7|28
1639504330000|2021-12-14 17:52:10|212034.9|211984.9|212035.8|211985.8|212038.8|211988.8|212034.2|211984.2|25
1639504340000|2021-12-14 17:52:20|212036.2|211986.2|212034.6|211984.6|212037.5|211987.5|212033.8|211983.8|18
1639504350000|2021-12-14 17:52:30|212034.4|211984.4|212033.6|211983.6|212035.5|211985.5|212033.6|211983.6|15
1639504360000|2021-12-14 17:52:40|212036.4|211986.4|212032.3|211982.3|212036.7|211986.7|212031.4|211981.4|18
1639504370000|2021-12-14 17:52:50|212032|211982|212033.6|211983.6|212034.7|211984.7|212031.1|211981.1|19
1639504380000|2021-12-14 17:53:00|212033.4|211983.4|211999.1|211949.1|212034.9|211984.9|211999.1|211949.1|23
1639504390000|2021-12-14 17:53:10|211996.8|211946.8|212004|211954|212033.3|211959.9|211980.1|211881.7|33
1639504400000|2021-12-14 17:53:20|212002.3|211952.3|212018.9|211968.9|212018.9|211968.9|211998.5|211948.5|29
1639504410000|2021-12-14 17:53:30|212012.1|211962.1|212056.8|211906.8|212076.5|211976.6|212005.2|211906.1|35
1639504420000|2021-12-14 17:53:40|212055.5|211905.5|212058.7|211908.7|212058.7|211962.8|212000.9|211901.4|32
1639504430000|2021-12-14 17:53:50|212005.5|211955.5|212006.2|211956.2|212007.3|211957.3|212004.5|211954.5|25
1639504440000|2021-12-14 17:54:00|212005.8|211955.8|212008.2|211958.2|212009.6|211959.6|212005.8|211955.8|16
1639504450000|2021-12-14 17:54:10|212007.8|211957.8|212007.1|211957.1|212025.5|211975.5|212004.4|211954.4|25
1639504460000|2021-12-14 17:54:20|212007.7|211957.7|212011.9|211961.9|212058|211964.5|212007.2|211907.1|17
1639504470000|2021-12-14 17:54:30|212010.4|211960.4|212049.5|211999.5|212052.2|212002.2|212010.3|211960.3|24
1639504480000|2021-12-14 17:54:40|212050.6|212000.6|212053.7|212003.7|212056.8|212006.8|212048.8|211998.8|22
1639504490000|2021-12-14 17:54:50|212054.7|212004.7|212118.6|212068.6|212118.9|212068.9|212054.7|212004.7|31
1639504500000|2021-12-14 17:55:00|212117.2|212067.2|212132.1|212082.1|212183.5|212082.4|212117.2|212025|23
1639504510000|2021-12-14 17:55:10|212131.9|212081.9|212022.5|211972.5|212131.9|212081.9|212022.5|211972.5|32
1639504520000|2021-12-14 17:55:20|212017.8|211967.8|212028.4|211978.4|212088.3|211988.5|212016.6|211922.3|33
1639504530000|2021-12-14 17:55:30|212028.5|211978.5|212036.3|211986.3|212036.3|211986.3|212019.9|211969.9|25
1639504540000|2021-12-14 17:55:40|212045.9|211995.9|212044.7|211994.7|212048.4|211998.4|212036|211986|25
1639504550000|2021-12-14 17:55:50|212041.4|211991.4|212149.5|211999.5|212179.3|212068.5|212041.4|211991.4|32
1639504560000|2021-12-14 17:56:00|212144.1|211994.1|212126|212076|212174.5|212080|212108|211991.2|27
1639504570000|2021-12-14 17:56:10|212124.6|212074.6|212084.3|212034.3|212142.7|212076.1|212069.6|211973.6|23
1639504580000|2021-12-14 17:56:20|212084.4|212034.4|212103.1|212053.1|212172.6|212074.4|212083.6|212006.9|27
1639504590000|2021-12-14 17:56:30|212104.1|212054.1|212098.8|212048.8|212104.1|212054.1|212094.5|212044.5|26
1639504600000|2021-12-14 17:56:40|212099.2|212049.2|212100.1|212050.1|212100.9|212050.9|212094.8|212044.8|25
1639504610000|2021-12-14 17:56:50|212100.3|212050.3|212102.1|212052.1|212102.7|212052.7|212094.9|212044.9|21
1639504620000|2021-12-14 17:57:00|212102.3|212052.3|212101.2|212051.2|212102.3|212052.3|212096.4|212046.4|26
1639504630000|2021-12-14 17:57:10|212100.5|212050.5|212099.9|212049.9|212101.5|212051.5|212099.2|212049.2|21
1639504640000|2021-12-14 17:57:20|212099.4|212049.4|212097.7|212047.7|212099.8|212049.8|212097|212047|24
1639504650000|2021-12-14 17:57:30|212097.2|212047.2|212148|211998|212153|212047.6|212097.1|211997.2|28
1639504660000|2021-12-14 17:57:40|212147.1|211997.1|212148.5|211998.5|212149.2|211999.2|212146.3|211996.3|21
1639504670000|2021-12-14 17:57:50|212147.9|211997.9|212152.6|212002.6|212152.6|212002.6|212145.7|211995.7|24
1639504680000|2021-12-14 17:58:00|212151.2|212001.2|212153.2|212003.2|212157.5|212007.5|212148.1|211998.1|31
1639504690000|2021-12-14 17:58:10|212152|212002|212148|211998|212152.2|212002.2|212148|211998|27
1639504700000|2021-12-14 17:58:20|212147.6|211997.6|212149.1|211999.1|212149.1|211999.1|212147.5|211997.5|19
1639504710000|2021-12-14 17:58:30|212150.3|212000.3|212148.8|211998.8|212151.2|212001.2|212146.9|211996.9|27
1639504720000|2021-12-14 17:58:40|212148.1|211998.1|212149.6|211999.6|212152.4|212002.4|212146.2|211996.2|19
1639504730000|2021-12-14 17:58:50|212150|212000|212147.1|211997.1|212150.5|212000.5|212147.1|211997.1|27
1639504740000|2021-12-14 17:59:00|212148.4|211998.4|212146.9|211996.9|212152.9|212002.9|212143|211993|23
1639504750000|2021-12-14 17:59:10|212146.7|211996.7|212141.5|211991.5|212149|211999|212139.7|211989.7|25
1639504760000|2021-12-14 17:59:20|212141.9|211991.9|212223|212073|212226.5|212076.5|212141.4|211991.4|28
1639504770000|2021-12-14 17:59:30|212221.2|212071.2|212230.1|212080.1|212231.3|212081.3|212221.2|212071.2|31
1639504780000|2021-12-14 17:59:40|212230|212080|212235.2|212085.2|212237.2|212087.2|212229.8|212079.8|28
1639504790000|2021-12-14 17:59:50|212235.9|212085.9|212286.9|212136.9|212286.9|212136.9|212233.5|212083.5|23
1639504800000|2021-12-14 18:00:00|212288|212138|212365.1|212215.1|212371.1|212221.1|212284|212134|36
1639504810000|2021-12-14 18:00:10|212367.8|212217.8|212366.7|212216.7|212370.5|212220.5|212364.2|212214.2|28
1639504820000|2021-12-14 18:00:20|212371.7|212221.7|212368.2|212218.2|212382.5|212232.5|212365.4|212215.4|26
1639504830000|2021-12-14 18:00:30|212366|212216|212368|212218|212376.5|212226.5|212362.3|212212.3|25
1639504840000|2021-12-14 18:00:40|212372.7|212222.7|212409.6|212259.6|212409.6|212276.7|212326.7|212220.1|24
1639504850000|2021-12-14 18:00:50|212405.8|212255.8|212422.4|212272.4|212422.6|212272.6|212405.2|212255.2|30
1639504860000|2021-12-14 18:01:00|212445.6|212295.6|212381.6|212331.6|212450.8|212331.6|212364.9|212268.6|36
1639504870000|2021-12-14 18:01:10|212434.1|212284.1|212455.8|212305.8|212458.4|212308.4|212434.1|212284.1|34
1639504880000|2021-12-14 18:01:20|212455.6|212305.6|212455.3|212305.3|212460.9|212310.9|212452.7|212302.7|22
1639504890000|2021-12-14 18:01:30|212455.2|212305.2|212451.9|212301.9|212456.2|212306.2|212450.5|212300.5|23
1639504900000|2021-12-14 18:01:40|212452.6|212302.6|212369.4|212319.4|212452.6|212323.2|212369.4|212274.2|26
1639504910000|2021-12-14 18:01:50|212371.6|212321.6|212410.5|212360.5|212470.2|212360.5|212365.1|212264.5|33
1639504920000|2021-12-14 18:02:00|212460.3|212310.3|212466.7|212316.7|212468.2|212368.2|212411.3|212309.9|33
1639504930000|2021-12-14 18:02:10|212466|212316|212493.1|212343.1|212493.1|212376.4|212424|212312.9|27
1639504940000|2021-12-14 18:02:20|212491|212341|212503.2|212353.2|212503.2|212353.2|212487.5|212337.5|32
1639504950000|2021-12-14 18:02:30|212498.9|212348.9|212497.8|212347.8|212504.3|212354.3|212493.5|212343.5|34
1639504960000|2021-12-14 18:02:40|212497.5|212347.5|212460.5|212310.5|212502.4|212352.4|212459|212309|30
1639504970000|2021-12-14 18:02:50|212458.5|212308.5|212453.2|212303.2|212458.5|212308.5|212453.2|212303.2|25
1639504980000|2021-12-14 18:03:00|212453.4|212303.4|212353.3|212303.3|212453.4|212312.4|212350.2|212248.7|29
1639504990000|2021-12-14 18:03:10|212343.6|212293.6|212294.8|212244.8|212377.2|212293.6|212294.8|212206.1|28
1639505000000|2021-12-14 18:03:20|212338.5|212188.5|212308.1|212258.1|212363.7|212258.8|212280.4|212182.1|34
1639505010000|2021-12-14 18:03:30|212280.6|212230.6|212276.4|212226.4|212330.5|212230.6|212269.1|212180.5|28
1639505020000|2021-12-14 18:03:40|212275.3|212225.3|212264.9|212214.9|212279|212229|212262|212212|31
1639505030000|2021-12-14 18:03:50|212266.9|212216.9|212268.7|212218.7|212270.8|212220.8|212265.5|212215.5|23
1639505040000|2021-12-14 18:04:00|212269.1|212219.1|212266.1|212216.1|212271.9|212221.9|212266.1|212216.1|22
1639505050000|2021-12-14 18:04:10|212267.4|212217.4|212265|212215|212267.4|212217.4|212262.9|212212.9|17
1639505060000|2021-12-14 18:04:20|212265.3|212215.3|212262.3|212212.3|212266.7|212216.7|212262|212212|26
1639505070000|2021-12-14 18:04:30|212262.2|212212.2|212259.3|212209.3|212262.2|212212.2|212257.4|212207.4|26
1639505080000|2021-12-14 18:04:40|212260.9|212210.9|212306.3|212256.3|212334.7|212256.3|212260.9|212183.6|29
1639505090000|2021-12-14 18:04:50|212303.9|212253.9|212296.7|212246.7|212356|212256.4|212288.2|212200.6|27
1639505100000|2021-12-14 18:05:00|212296.6|212246.6|212295.9|212245.9|212350.7|212247.8|212294.8|212194.1|24
1639505110000|2021-12-14 18:05:10|212296.3|212246.3|212310|212160|212315.3|212246.3|212263.2|212152.9|30
1639505120000|2021-12-14 18:05:20|212310.4|212160.4|212278.9|212128.9|212310.4|212160.4|212274.7|212124.7|34
1639505130000|2021-12-14 18:05:30|212279.2|212129.2|212226.4|212176.4|212279.2|212176.5|212222|212122.8|25
1639505140000|2021-12-14 18:05:40|212225.9|212175.9|212231.9|212081.9|212264.7|212175.9|212201.1|212080.4|31
1639505150000|2021-12-14 18:05:50|212230.1|212080.1|212199.1|212149.1|212252.2|212149.8|212189.4|212080.1|32
1639505160000|2021-12-14 18:06:00|212198.1|212148.1|212193.5|212143.5|212205.4|212155.4|212192|212142|22
1639505170000|2021-12-14 18:06:10|212193.6|212143.6|212248.2|212098.2|212251.3|212148|212192.3|212096.8|26
1639505180000|2021-12-14 18:06:20|212248.3|212098.3|212186.8|212136.8|212252.9|212143.4|212186.8|212095.7|23
1639505190000|2021-12-14 18:06:30|212187.8|212137.8|212172.2|212122.2|212240.8|212141.5|212171.9|212090.8|23
1639505200000|2021-12-14 18:06:40|212171.2|212121.2|212171.8|212121.8|212176.6|212126.6|212156.6|212106.6|28
1639505210000|2021-12-14 18:06:50|212173|212123|212226|212176|212275.7|212182.4|212169.9|212072.3|33
1639505220000|2021-12-14 18:07:00|212224.5|212174.5|212223.5|212173.5|212225.8|212175.8|212220.6|212170.6|21
1639505230000|2021-12-14 18:07:10|212223|212173|212212.1|212162.1|212269|212173|212210.6|212113.4|31
1639505240000|2021-12-14 18:07:20|212191.5|212141.5|212161.2|212111.2|212191.5|212141.5|212141|212091|33
1639505250000|2021-12-14 18:07:30|212159.4|212109.4|212219.8|212069.8|212223.6|212125.2|212141.4|212069|25
1639505260000|2021-12-14 18:07:40|212219.5|212069.5|212159.9|212109.9|212221.8|212116.9|212147.5|212069.5|28
1639505270000|2021-12-14 18:07:50|212159.4|212109.4|212131.8|212081.8|212213.6|212134.1|212129.3|212034.2|30
1639505280000|2021-12-14 18:08:00|212137|212087|212175.7|212125.7|212223.8|212125.7|212134.9|212067.5|21
1639505290000|2021-12-14 18:08:10|212174.4|212124.4|212241.9|212091.9|212250.8|212140.7|212171.4|212076.7|34
1639505300000|2021-12-14 18:08:20|212241.8|212091.8|212242.7|212092.7|212242.9|212092.9|212241.8|212091.8|19
1639505310000|2021-12-14 18:08:30|212239.4|212089.4|212167|212117|212240.4|212128.2|212165.5|212069|25
1639505320000|2021-12-14 18:08:40|212168.9|212118.9|212214.4|212064.4|212214.4|212121.3|212163.1|212064.4|31
1639505330000|2021-12-14 18:08:50|212215.4|212065.4|212215.6|212065.6|212216.4|212066.4|212214.5|212064.5|25
1639505340000|2021-12-14 18:09:00|212216.1|212066.1|212176.3|212126.3|212218.9|212126.3|212168.4|212061.1|27
1639505350000|2021-12-14 18:09:10|212178.5|212128.5|212172.2|212122.2|212231|212130.6|212155.2|212078.3|37
1639505360000|2021-12-14 18:09:20|212171.3|212121.3|212225.7|212075.7|212228.7|212121.3|212163.2|212075.7|24
1639505370000|2021-12-14 18:09:30|212176|212126|212177.5|212127.5|212240.4|212140.3|212172.7|212075.8|36
1639505380000|2021-12-14 18:09:40|212178|212128|212170.1|212120.1|212179|212129|212170.1|212120.1|24
1639505390000|2021-12-14 18:09:50|212169.8|212119.8|212221|212071|212221.4|212120.9|212169.8|212066.9|18
1639505400000|2021-12-14 18:10:00|212222.9|212072.9|212126|212076|212237.7|212104.4|212125.1|212025.5|34
1639505410000|2021-12-14 18:10:10|212127.2|212077.2|212083.4|212033.4|212127.5|212077.5|212083.4|212033.4|24
1639505420000|2021-12-14 18:10:20|212086.7|212036.7|212141.8|211991.8|212147.8|212036.7|212086.7|211986.8|26
1639505430000|2021-12-14 18:10:30|212141.1|211991.1|212147|211997|212147|211997|212101.2|211951.2|30
1639505440000|2021-12-14 18:10:40|212147.7|211997.7|212155.6|212005.6|212156|212006|212147.7|211997.7|32
1639505450000|2021-12-14 18:10:50|212154.6|212004.6|212152.6|212002.6|212174.5|212068.7|212102.1|211986.3|26
1639505460000|2021-12-14 18:11:00|212153.3|212003.3|212151.4|212001.4|212153.3|212003.3|212148|211998|27
1639505470000|2021-12-14 18:11:10|212151.7|212001.7|212169.4|212019.4|212173.3|212075.9|212118.4|211992.3|27
1639505480000|2021-12-14 18:11:20|212170|212020|212123.1|212073.1|212170|212076.9|212117.5|212015.4|18
1639505490000|2021-12-14 18:11:30|212122.5|212072.5|212170.4|212020.4|212176.7|212074.1|212121.9|212019.6|26
1639505500000|2021-12-14 18:11:40|212171.1|212021.1|212105.6|212055.6|212171.8|212056.8|212103.2|212012.7|18
1639505510000|2021-12-14 18:11:50|212105.4|212055.4|212154.1|212004.1|212157.8|212056.1|212099.7|212004.1|30
1639505520000|2021-12-14 18:12:00|212152.9|212002.9|212129.6|212079.6|212183.4|212087.5|212116.6|212002.5|32
1639505530000|2021-12-14 18:12:10|212130.9|212080.9|212128.2|212078.2|212130.9|212080.9|212125.8|212075.8|25
1639505540000|2021-12-14 18:12:20|212128.5|212078.5|212178.7|212028.7|212179|212079.5|212127|212027.7|23
1639505550000|2021-12-14 18:12:30|212177.6|212027.6|212170.8|212020.8|212180.9|212082.5|212132.5|212020.8|16
1639505560000|2021-12-14 18:12:40|212169.9|212019.9|212168.2|212018.2|212170.2|212069.7|212114.8|212014.8|36
1639505570000|2021-12-14 18:12:50|212170.8|212020.8|212165.8|212015.8|212172.6|212067.6|212113.4|212014.5|23
1639505580000|2021-12-14 18:13:00|212167.3|212017.3|212099.7|212049.7|212167.3|212050.3|212099.4|212001.4|28
1639505590000|2021-12-14 18:13:10|212099.4|212049.4|212095.6|212045.6|212099.4|212049.4|212095.6|212045.6|22
1639505600000|2021-12-14 18:13:20|212117|212067|212171.6|212021.6|212173.2|212067|212117|212008.9|30
1639505610000|2021-12-14 18:13:30|212171.9|212021.9|212214.1|212064.1|212216.6|212096|212133|212021.9|34
1639505620000|2021-12-14 18:13:40|212213.8|212063.8|212201.7|212051.7|212230.3|212080.3|212201.7|212051.7|33
1639505630000|2021-12-14 18:13:50|212189.2|212039.2|212160.4|212010.4|212199.1|212095.7|212145.7|212002.9|38
1639505640000|2021-12-14 18:14:00|212174.1|212024.1|212164.2|212014.2|212178.1|212065.6|212110.7|212008.8|36
1639505650000|2021-12-14 18:14:10|212166|212016|212197|212047|212197.6|212047.6|212166|212016|37
1639505660000|2021-12-14 18:14:20|212197.3|212047.3|212232.4|212082.4|212236|212086|212197.3|212047.3|31
1639505670000|2021-12-14 18:14:30|212233|212083|212231.1|212081.1|212237.3|212087.3|212224|212074|36
1639505680000|2021-12-14 18:14:40|212228.6|212078.6|212237.6|212087.6|212239.4|212089.4|212228.6|212078.6|33
1639505690000|2021-12-14 18:14:50|212237.2|212087.2|212240.9|212090.9|212243.5|212093.5|212237.2|212087.2|24
1639505700000|2021-12-14 18:15:00|212241.3|212091.3|212230.2|212080.2|212250.1|212100.1|212226.8|212076.8|35
1639505710000|2021-12-14 18:15:10|212219.9|212069.9|212231.5|212081.5|212236.9|212104.9|212150.8|212050.8|30
1639505720000|2021-12-14 18:15:20|212224.1|212074.1|212234.5|212084.5|212238.3|212129.3|212179.3|212072.8|36
1639505730000|2021-12-14 18:15:30|212230.1|212080.1|212182.5|212132.5|212232.9|212134.5|212180.5|212080.1|21
1639505740000|2021-12-14 18:15:40|212182.7|212132.7|212238.3|212088.3|212238.6|212132.7|212171.5|212068.4|31
1639505750000|2021-12-14 18:15:50|212238.9|212088.9|212122.7|211972.7|212238.9|212088.9|212087.3|211971.5|33
1639505760000|2021-12-14 18:16:00|212122|211972|212141.2|211991.2|212142.7|211992.7|212122|211972|28
1639505770000|2021-12-14 18:16:10|212141.5|211991.5|212147.8|211997.8|212150.1|212000.1|212138.5|211988.5|26
1639505780000|2021-12-14 18:16:20|212147.9|211997.9|212148.2|211998.2|212148.5|211998.5|212147|211997|19
1639505790000|2021-12-14 18:16:30|212147.5|211997.5|212147.4|211997.4|212148.7|211998.7|212146.8|211996.8|19
1639505800000|2021-12-14 18:16:40|212147.1|211997.1|212147.3|211997.3|212148.9|211998.9|212147.1|211997.1|12
1639505810000|2021-12-14 18:16:50|212147|211997|212098.3|211948.3|212147.9|211997.9|212090.7|211940.7|29
1639505820000|2021-12-14 18:17:00|212096.2|211946.2|212021.5|211971.5|212100.4|211997.7|212014.4|211912.8|29
1639505830000|2021-12-14 18:17:10|212021.8|211971.8|212043.8|211893.8|212045.5|211971.8|211990.3|211883.7|35
1639505840000|2021-12-14 18:17:20|212044.4|211894.4|211966.1|211916.1|212044.4|211935.1|211960.9|211863.9|33
1639505850000|2021-12-14 18:17:30|211965.6|211915.6|212012.1|211862.1|212013.9|211915.6|211958.2|211840|31
1639505860000|2021-12-14 18:17:40|211962.8|211912.8|212018.8|211868.8|212019.5|211920.4|211946.4|211848|33
1639505870000|2021-12-14 18:17:50|212017.7|211867.7|212061.7|211911.7|212119.9|211969.9|211966.7|211867.4|37
1639505880000|2021-12-14 18:18:00|212060.7|211910.7|212076.6|211926.6|212103.2|211953.2|212057.3|211907.3|32
1639505890000|2021-12-14 18:18:10|212075.7|211925.7|212108.6|211958.6|212124.5|211974.5|212071.3|211921.3|36
1639505900000|2021-12-14 18:18:20|212118.4|211968.4|212119|211969|212140.6|211992.5|212042.5|211934.4|39
1639505910000|2021-12-14 18:18:30|212120.8|211970.8|212127.6|211977.6|212129.9|211979.9|212116.9|211966.9|28
1639505920000|2021-12-14 18:18:40|212126.7|211976.7|212102.1|211952.1|212127.5|211977.5|212086.5|211936.5|23
1639505930000|2021-12-14 18:18:50|212095.7|211945.7|212096|211946|212106.5|211956.5|212092.5|211942.5|33
1639505940000|2021-12-14 18:19:00|212097.3|211947.3|212091.9|211941.9|212097.3|211947.3|212091.4|211941.4|18
1639505950000|2021-12-14 18:19:10|212091.7|211941.7|212097.7|211947.7|212098.9|211948.9|212091.7|211941.7|19
1639505960000|2021-12-14 18:19:20|212097.6|211947.6|212142.9|211992.9|212167.8|212060.2|212096.7|211946.7|26
1639505970000|2021-12-14 18:19:30|212142.5|211992.5|212167.3|212017.3|212169.1|212019.1|212134.7|211984.7|29
1639505980000|2021-12-14 18:19:40|212167.9|212017.9|212114.1|211964.1|212167.9|212059|212064.6|211964.1|31
1639505990000|2021-12-14 18:19:50|212114.3|211964.3|212061.2|212011.2|212115.2|212015.9|212060.2|211964.2|25
1639506000000|2021-12-14 18:20:00|212069.8|212019.8|212059.8|212009.8|212131.5|212019.8|212057.8|211960.6|29
1639506010000|2021-12-14 18:20:10|212060.7|212010.7|212061.1|212011.1|212063.8|212013.8|212058.8|212008.8|25
1639506020000|2021-12-14 18:20:20|212061.5|212011.5|212074|212024|212074|212024|212051.4|212001.4|24
1639506030000|2021-12-14 18:20:30|212071.9|212021.9|212140|211990|212159.7|212043.4|212059.2|211968.9|36
1639506040000|2021-12-14 18:20:40|212136.6|211986.6|212135.9|211985.9|212138.3|211988.3|212134.2|211984.2|23
1639506050000|2021-12-14 18:20:50|212134.9|211984.9|212175.7|212025.7|212190|212090.9|212098.9|211984.8|23
1639506060000|2021-12-14 18:21:00|212176.1|212026.1|212165.4|212015.4|212188.3|212081.8|212131.8|212012.4|31
1639506070000|2021-12-14 18:21:10|212165.2|212015.2|212165.2|212015.2|212168.7|212018.7|212165.2|212015.2|19
1639506080000|2021-12-14 18:21:20|212164.5|212014.5|212172.3|212022.3|212177.4|212027.4|212163.4|212013.4|21
1639506090000|2021-12-14 18:21:30|212172.6|212022.6|212175.2|212025.2|212175.2|212025.2|212166.7|212016.7|30
1639506100000|2021-12-14 18:21:40|212125.6|212075.6|212174.6|212024.6|212178.2|212075.6|212125.6|212019|25
1639506110000|2021-12-14 18:21:50|212174.1|212024.1|212187.7|212037.7|212191|212087.3|212135.8|212020.9|24
1639506120000|2021-12-14 18:22:00|212188|212038|212186.7|212036.7|212188|212038|212181.5|212031.5|26
1639506130000|2021-12-14 18:22:10|212187|212037|212136.2|212086.2|212187.3|212086.5|212135.5|212031.4|22
1639506140000|2021-12-14 18:22:20|212135.8|212085.8|212137.9|212087.9|212140.1|212090.1|212135.5|212085.5|20
1639506150000|2021-12-14 18:22:30|212136.7|212086.7|212182.8|212032.8|212182.8|212088.5|212136.4|212032.8|15
1639506160000|2021-12-14 18:22:40|212134.3|212084.3|212217.7|212067.7|212217.8|212088.7|212134.3|212032.6|31
1639506170000|2021-12-14 18:22:50|212217.1|212067.1|212220.2|212070.2|212220.5|212070.5|212216.4|212066.4|34
1639506180000|2021-12-14 18:23:00|212219.5|212069.5|212215.9|212065.9|212221.3|212071.3|212214.7|212064.7|25
1639506190000|2021-12-14 18:23:10|212216.1|212066.1|212210.1|212060.1|212221.6|212071.6|212200.1|212050.1|28
1639506200000|2021-12-14 18:23:20|212208.6|212058.6|212218.4|212068.4|212222.7|212072.7|212208.4|212058.4|32
1639506210000|2021-12-14 18:23:30|212220.2|212070.2|212220|212070|212230.4|212080.4|212218.6|212068.6|35
1639506220000|2021-12-14 18:23:40|212220.5|212070.5|212219.3|212069.3|212222.7|212072.7|212218.8|212068.8|18
1639506230000|2021-12-14 18:23:50|212219.7|212069.7|212222.4|212072.4|212222.4|212072.4|212219.7|212069.7|10
1639506240000|2021-12-14 18:24:00|212222.2|212072.2|212238.4|212088.4|212251|212101|212219.7|212069.7|29
1639506250000|2021-12-14 18:24:10|212236.6|212086.6|212235.7|212085.7|212237.9|212087.9|212234.8|212084.8|20
1639506260000|2021-12-14 18:24:20|212236.1|212086.1|212236.4|212086.4|212237.3|212087.3|212234.9|212084.9|24
1639506270000|2021-12-14 18:24:30|212235.9|212085.9|212162.5|212112.5|212237.2|212113.7|212162.5|212081.8|19
1639506280000|2021-12-14 18:24:40|212157.5|212107.5|212156.6|212106.6|212207.4|212109.9|212151.1|212044.5|30
1639506290000|2021-12-14 18:24:50|212154.3|212104.3|212157.2|212107.2|212158.1|212108.1|212149.6|212099.6|14
1639506300000|2021-12-14 18:25:00|212156.8|212106.8|212157.4|212107.4|212157.6|212107.6|212150.4|212100.4|19
1639506310000|2021-12-14 18:25:10|212156.7|212106.7|212155.5|212105.5|212156.9|212106.9|212155.5|212105.5|8
1639506320000|2021-12-14 18:25:20|212155.1|212105.1|212225.1|212075.1|212228.7|212135.8|212155.1|212073.8|24
1639506330000|2021-12-14 18:25:30|212225.9|212075.9|212222.2|212072.2|212226.8|212076.8|212222.2|212072.2|19
1639506340000|2021-12-14 18:25:40|212222.8|212072.8|212225.1|212075.1|212227.9|212077.9|212222.8|212072.8|21
1639506350000|2021-12-14 18:25:50|212225.3|212075.3|212214.2|212064.2|212226.2|212109.9|212159.9|212061.6|20
1639506360000|2021-12-14 18:26:00|212213.5|212063.5|212159.2|212109.2|212213.8|212109.8|212152.1|212062.8|22
1639506370000|2021-12-14 18:26:10|212158.6|212108.6|212204|212154|212264.5|212159.3|212158.4|212096.9|26
1639506380000|2021-12-14 18:26:20|212214.4|212164.4|212213.4|212163.4|212272.4|212173.1|212213.4|212121.6|27
1639506390000|2021-12-14 18:26:30|212213.2|212163.2|212256.7|212106.7|212256.7|212164.7|212212|212101.9|25
1639506400000|2021-12-14 18:26:40|212256.6|212106.6|212259.8|212109.8|212265.8|212115.8|212256.6|212106.6|25
1639506410000|2021-12-14 18:26:50|212258.1|212108.1|212263.4|212113.4|212266.2|212116.2|212258.1|212108.1|25
1639506420000|2021-12-14 18:27:00|212263.2|212113.2|212261.7|212111.7|212263.2|212113.2|212256|212106|18
1639506430000|2021-12-14 18:27:10|212262|212112|212255.2|212105.2|212262.1|212112.1|212254.6|212104.6|20
1639506440000|2021-12-14 18:27:20|212256.8|212106.8|212213.4|212163.4|212262|212163.4|212213.4|212105.1|23
1639506450000|2021-12-14 18:27:30|212212.4|212162.4|212263.6|212113.6|212263.6|212164.7|212209.2|212104.2|22
1639506460000|2021-12-14 18:27:40|212262.1|212112.1|212270.1|212120.1|212270.1|212170.8|212217|212108.7|21
1639506470000|2021-12-14 18:27:50|212269.8|212119.8|212253.2|212103.2|212271.9|212121.9|212247|212097|24
1639506480000|2021-12-14 18:28:00|212253|212103|212249.7|212099.7|212253.1|212103.1|212247.1|212097.1|28
1639506490000|2021-12-14 18:28:10|212249.2|212099.2|212250.4|212100.4|212263.4|212159.2|212198.5|212097|22
1639506500000|2021-12-14 18:28:20|212253|212103|212200|212150|212261.8|212152.6|212198.6|212098.8|27
1639506510000|2021-12-14 18:28:30|212199.6|212149.6|212193.9|212043.9|212201.4|212151.4|212156.9|212038.6|32
1639506520000|2021-12-14 18:28:40|212193.8|212043.8|212127.7|212077.7|212194.4|212089.2|212125.1|212030.6|25
1639506530000|2021-12-14 18:28:50|212126.5|212076.5|212134.9|212084.9|212134.9|212084.9|212122.5|212072.5|22
1639506540000|2021-12-14 18:29:00|212137.9|212087.9|212134.6|212084.6|212188.2|212089.1|212130.3|212036.9|31
1639506550000|2021-12-14 18:29:10|212136.4|212086.4|212173.1|212023.1|212182.3|212090.5|212117.4|212023.1|33
1639506560000|2021-12-14 18:29:20|212176.7|212026.7|212184.2|212034.2|212184.2|212081.5|212108.4|212020.2|37
1639506570000|2021-12-14 18:29:30|212180.4|212030.4|212101.6|212051.6|212186.8|212083.7|212101.6|212006.4|36
1639506580000|2021-12-14 18:29:40|212130.6|211980.6|212128.1|211978.1|212134.6|212037.6|212074|211968.7|35
1639506590000|2021-12-14 18:29:50|212128.8|211978.8|212067.5|212017.5|212130.8|212023.5|212066.7|211971.3|28
1639506600000|2021-12-14 18:30:00|212072.7|212022.7|212073.9|211923.9|212119.3|212022.7|212034.3|211923.9|37
1639506610000|2021-12-14 18:30:10|212077.6|211927.6|212140|211990|212151.3|212001.3|212075.4|211925.4|36
1639506620000|2021-12-14 18:30:20|212141.4|211991.4|212183.1|212033.1|212183.1|212080.6|212100.1|211990.2|34
1639506630000|2021-12-14 18:30:30|212184.3|212034.3|212120.5|212070.5|212184.3|212076|212120.2|212024.5|23
1639506640000|2021-12-14 18:30:40|212122.1|212072.1|212134|211984|212173.5|212072.3|212090.9|211981|27
1639506650000|2021-12-14 18:30:50|212132.5|211982.5|212143.7|211993.7|212147.8|211997.8|212130.6|211980.6|27
1639506660000|2021-12-14 18:31:00|212145|211995|212145.3|211995.3|212148.1|211998.1|212144.6|211994.6|27
1639506670000|2021-12-14 18:31:10|212144.7|211994.7|212152.2|212002.2|212152.2|212002.2|212144.4|211994.4|24
1639506680000|2021-12-14 18:31:20|212151.9|212001.9|212145.2|211995.2|212151.9|212001.9|212144.8|211994.8|19
1639506690000|2021-12-14 18:31:30|212146.5|211996.5|212147.4|211997.4|212148.9|212038.3|212088.3|211980.8|34
1639506700000|2021-12-14 18:31:40|212146.2|211996.2|212181.1|212031.1|212186.7|212069.6|212119.6|211984|32
1639506710000|2021-12-14 18:31:50|212183|212033|212131|212081|212187.1|212081|212131|212023.4|33
1639506720000|2021-12-14 18:32:00|212188.4|212038.4|212218.3|212068.3|212235.8|212085.8|212188.4|212038.4|37
1639506730000|2021-12-14 18:32:10|212217.3|212067.3|212219.4|212069.4|212219.7|212069.7|212215.3|212065.3|26
1639506740000|2021-12-14 18:32:20|212219.3|212069.3|212217|212067|212219.3|212069.3|212215.5|212065.5|15
1639506750000|2021-12-14 18:32:30|212216.5|212066.5|212225.4|212075.4|212235.6|212130.6|212168.6|212064.4|31
1639506760000|2021-12-14 18:32:40|212225.9|212075.9|212183.5|212033.5|212225.9|212075.9|212178.8|212028.8|22
1639506770000|2021-12-14 18:32:50|212186.4|212036.4|212201.1|212051.1|212202.9|212052.9|212186.4|212036.4|18
1639506780000|2021-12-14 18:33:00|212200.1|212050.1|212201.9|212051.9|212204|212054|212199|212049|15
1639506790000|2021-12-14 18:33:10|212201.8|212051.8|212190.5|212040.5|212201.8|212051.8|212190.5|212040.5|20
1639506800000|2021-12-14 18:33:20|212193.1|212043.1|212214.7|212064.7|212216.3|212066.3|212188.8|212038.8|22
1639506810000|2021-12-14 18:33:30|212211.9|212061.9|212214.6|212064.6|212217.7|212067.7|212211.9|212061.9|18
1639506820000|2021-12-14 18:33:40|212213.9|212063.9|212195.6|212045.6|212217.9|212067.9|212176|212026|18
1639506830000|2021-12-14 18:33:50|212194.4|212044.4|212195.1|212045.1|212199.3|212049.3|212190.1|212040.1|23
1639506840000|2021-12-14 18:34:00|212199.1|212049.1|212192.1|212042.1|212201|212051|212191.8|212041.8|17
1639506850000|2021-12-14 18:34:10|212192.7|212042.7|212189.1|212039.1|212193.8|212043.8|212189|212039|18
1639506860000|2021-12-14 18:34:20|212189.4|212039.4|212187.4|212037.4|212202.4|212052.4|212186.6|212036.6|20
1639506870000|2021-12-14 18:34:30|212188.3|212038.3|212185.6|212035.6|212190.1|212040.1|212179|212029|27
1639506880000|2021-12-14 18:34:40|212185.9|212035.9|212131.1|212081.1|212185.9|212081.2|212129.9|212028.5|14
1639506890000|2021-12-14 18:34:50|212130.9|212080.9|212180.4|212030.4|212180.4|212082.2|212130.9|212029.7|11
1639506900000|2021-12-14 18:35:00|212180.6|212030.6|212107.9|212057.9|212180.6|212064.9|212107|212004.1|24
1639506910000|2021-12-14 18:35:10|212107.6|212057.6|212189.4|212039.4|212197.2|212057.6|212107.6|212009.6|31
1639506920000|2021-12-14 18:35:20|212190.2|212040.2|212132.7|212082.7|212193.2|212088.7|212132.7|212032.8|16
1639506930000|2021-12-14 18:35:30|212133.5|212083.5|212163.4|212013.4|212170.1|212084.6|212133|212011.3|21
1639506940000|2021-12-14 18:35:40|212164.5|212014.5|212121.1|212071.1|212175.7|212074.6|212120.8|212010.6|23
1639506950000|2021-12-14 18:35:50|212122|212072|212118.2|212068.2|212126.3|212076.3|212118.2|212068.2|13
1639506960000|2021-12-14 18:36:00|212120.4|212070.4|212125|212075|212181.5|212075.5|212120.4|212020.9|30
1639506970000|2021-12-14 18:36:10|212127.2|212077.2|212124.6|212074.6|212205.5|212104.6|212124.6|212041.2|29
1639506980000|2021-12-14 18:36:20|212130.2|212080.2|212122|212072|212131.4|212081.4|212120.6|212070.6|23
1639506990000|2021-12-14 18:36:30|212121.4|212071.4|212185|212035|212188|212075.9|212121.4|212028.5|23
1639507000000|2021-12-14 18:36:40|212185.6|212035.6|212186.3|212036.3|212188|212038|212182.8|212032.8|18
1639507010000|2021-12-14 18:36:50|212186.8|212036.8|212183.7|212033.7|212189|212039|212183.1|212033.1|16
1639507020000|2021-12-14 18:37:00|212183.3|212033.3|212187.6|212037.6|212187.6|212037.6|212183.2|212033.2|16
1639507030000|2021-12-14 18:37:10|212187|212037|212101|211951|212188|212065.8|212061.2|211944.6|30
1639507040000|2021-12-14 18:37:20|212101.7|211951.7|212132.7|211982.7|212140.2|212028.6|212078.6|211950.7|29
1639507050000|2021-12-14 18:37:30|212132.3|211982.3|212079.3|212029.3|212135.9|212033.2|212077.4|211982.3|14
1639507060000|2021-12-14 18:37:40|212079.8|212029.8|212137|211987|212140.8|212029.8|212079.8|211982.5|22
1639507070000|2021-12-14 18:37:50|212137.5|211987.5|212136|211986|212141|211991|212134.8|211984.8|18
1639507080000|2021-12-14 18:38:00|212135.6|211985.6|212120.1|211970.1|212138|211988|212116.6|211966.6|21
1639507090000|2021-12-14 18:38:10|212118.3|211968.3|212068.5|212018.5|212121.6|212019.3|212064|211967.1|25
1639507100000|2021-12-14 18:38:20|212117.5|211967.5|212115.5|211965.5|212119.9|211969.9|212115.1|211965.1|17
1639507110000|2021-12-14 18:38:30|212115.2|211965.2|212134.8|211984.8|212139.2|212035.3|212080.7|211965.1|26
1639507120000|2021-12-14 18:38:40|212133.1|211983.1|212121.7|211971.7|212134.1|212034.9|212084.2|211967.6|22
1639507130000|2021-12-14 18:38:50|212121.4|211971.4|212093.1|211943.1|212125.1|212020.2|212038.8|211943.1|27
1639507140000|2021-12-14 18:39:00|212095.3|211945.3|212091.9|211941.9|212101.8|211998.4|212018.7|211933.4|33
1639507150000|2021-12-14 18:39:10|212022.5|211972.5|212069.6|212019.6|212125.8|212019.8|212022.5|211912|31
1639507160000|2021-12-14 18:39:20|212066.9|212016.9|212143.1|211993.1|212143.1|212038.4|212066.9|211986.5|28
1639507170000|2021-12-14 18:39:30|212140.2|211990.2|212105.2|212055.2|212151|212055.2|212081.1|211985.2|30
1639507180000|2021-12-14 18:39:40|212103.8|212053.8|212106.7|212056.7|212107.6|212057.6|212099|212049|21
1639507190000|2021-12-14 18:39:50|212103.3|212053.3|212082.7|212032.7|212103.3|212053.3|212068.9|212018.9|18
1639507200000|2021-12-14 18:40:00|212082.8|212032.8|212072.8|212022.8|212082.8|212032.8|212067|212017|21
1639507210000|2021-12-14 18:40:10|212073.5|212023.5|212080.8|212030.8|212083.7|212033.7|212072.4|212022.4|23
1639507220000|2021-12-14 18:40:20|212078.9|212028.9|212082.5|212032.5|212084|212034|212075|212025|21
1639507230000|2021-12-14 18:40:30|212082.4|212032.4|212072|212022|212084|212034|212069|212019|20
1639507240000|2021-12-14 18:40:40|212070.8|212020.8|212083.4|211933.4|212083.4|212023.2|212038.4|211933.4|27
1639507250000|2021-12-14 18:40:50|212034.7|211984.7|212078.2|211928.2|212078.5|211984.7|212024.3|211926.5|24
1639507260000|2021-12-14 18:41:00|212077.8|211927.8|212038.5|211988.5|212079.2|211989.6|212034.1|211927.6|18
1639507270000|2021-12-14 18:41:10|212034.3|211984.3|212110.1|212060.1|212131.5|212063.2|212034.3|211981.5|28
1639507280000|2021-12-14 18:41:20|212109.2|212059.2|212131.5|212081.5|212131.5|212081.5|212109.2|212059.2|26
1639507290000|2021-12-14 18:41:30|212123.2|212073.2|212112.4|212062.4|212125.6|212075.6|212110.5|212060.5|22
1639507300000|2021-12-14 18:41:40|212114.6|212064.6|212084.4|212034.4|212114.6|212064.6|212080.1|212030.1|23
1639507310000|2021-12-14 18:41:50|212087.2|212037.2|212058.9|212008.9|212087.5|212037.5|212058.9|212008.9|29
1639507320000|2021-12-14 18:42:00|212056.2|212006.2|212072.8|212022.8|212125.6|212024.5|212053.8|211972.3|22
1639507330000|2021-12-14 18:42:10|212105.5|212055.5|212117.2|212067.2|212120.2|212070.2|212105.5|212055.5|31
1639507340000|2021-12-14 18:42:20|212117.8|212067.8|212115.6|212065.6|212119.8|212069.8|212115.3|212065.3|21
1639507350000|2021-12-14 18:42:30|212115.5|212065.5|212114.5|212064.5|212116.5|212066.5|212111.5|212061.5|23
1639507360000|2021-12-14 18:42:40|212112.6|212062.6|212132.1|212082.1|212133.8|212083.8|212112.6|212062.6|28
1639507370000|2021-12-14 18:42:50|212132.7|212082.7|212132|212082|212133.7|212083.7|212130.9|212080.9|20
1639507380000|2021-12-14 18:43:00|212130.9|212080.9|212213.1|212163.1|212217.6|212167.6|212130.3|212080.3|35
1639507390000|2021-12-14 18:43:10|212212.1|212162.1|212157.6|212107.6|212262.9|212162.4|212157.6|212107.6|33
1639507400000|2021-12-14 18:43:20|212155.8|212105.8|212215.3|212065.3|212222.9|212119.9|212155.7|212062.4|29
1639507410000|2021-12-14 18:43:30|212216.8|212066.8|212217.8|212067.8|212233.1|212083.1|212211.2|212061.2|27
1639507420000|2021-12-14 18:43:40|212212.5|212062.5|212157.6|212107.6|212223.6|212118.7|212157.6|212058.4|27
1639507430000|2021-12-14 18:43:50|212162.5|212112.5|212213|212063|212214.8|212113.3|212157.8|212061.7|19
1639507440000|2021-12-14 18:44:00|212212.9|212062.9|212213.3|212063.3|212214.6|212106.8|212152.7|212060.3|21
1639507450000|2021-12-14 18:44:10|212214.1|212064.1|212162.2|212112.2|212214.1|212112.2|212154|212062.1|28
1639507460000|2021-12-14 18:44:20|212162.1|212112.1|212165.8|212115.8|212165.8|212115.8|212159.8|212109.8|12
1639507470000|2021-12-14 18:44:30|212165.6|212115.6|212156.6|212106.6|212219.7|212115.6|212153.7|212053.5|28
1639507480000|2021-12-14 18:44:40|212157.7|212107.7|212153.3|212103.3|212160|212110|212152.3|212102.3|28
1639507490000|2021-12-14 18:44:50|212152.8|212102.8|212128.4|212078.4|212152.9|212102.9|212121.3|212071.3|23
1639507500000|2021-12-14 18:45:00|212127.6|212077.6|212153.6|212003.6|212170.4|212077.6|212120.2|212001.9|26
1639507510000|2021-12-14 18:45:10|212152.5|212002.5|212200.5|212050.5|212200.5|212050.5|212151.8|212001.8|24
1639507520000|2021-12-14 18:45:20|212199|212049|212185|212035|212200.9|212094|212139.5|212032.3|25
1639507530000|2021-12-14 18:45:30|212187.1|212037.1|212138.5|212088.5|212208.8|212104.9|212138.2|212033.8|24
1639507540000|2021-12-14 18:45:40|212139.7|212089.7|212141.7|212091.7|212184.7|212105|212136.2|212034.7|26
1639507550000|2021-12-14 18:45:50|212138.1|212088.1|212153.8|212103.8|212200.6|212105.4|212138.1|212046.9|22
1639507560000|2021-12-14 18:46:00|212155.1|212105.1|212110|212060|212203.7|212105.1|212110|212009.9|25
1639507570000|2021-12-14 18:46:10|212166.6|212016.6|212162.2|212012.2|212168.6|212065.9|212096.2|211987.8|36
1639507580000|2021-12-14 18:46:20|212164.8|212014.8|212153.4|212003.4|212178.7|212059.2|212109.2|212002.3|33
1639507590000|2021-12-14 18:46:30|212151.2|212001.2|212162|212012|212168.2|212053.9|212103.1|212000|29
1639507600000|2021-12-14 18:46:40|212161.8|212011.8|212161.2|212011.2|212165.1|212015.1|212160|212010|23
1639507610000|2021-12-14 18:46:50|212160.2|212010.2|212168.6|212018.6|212168.6|212018.6|212160.2|212010.2|12
1639507620000|2021-12-14 18:47:00|212168.4|212018.4|212166.6|212016.6|212170.6|212071.1|212120.6|212001.6|28
1639507630000|2021-12-14 18:47:10|212167.2|212017.2|212142.6|211992.6|212170.2|212065.2|212107.2|211988.9|29
1639507640000|2021-12-14 18:47:20|212138.8|211988.8|212141.7|211991.7|212148.4|212039.7|212086.9|211988.8|23
1639507650000|2021-12-14 18:47:30|212140.6|211990.6|212142.4|211992.4|212142.6|211992.6|212140.5|211990.5|19
1639507660000|2021-12-14 18:47:40|212142.1|211992.1|212084.8|212034.8|212142.8|212038.2|212084.8|211987.9|20
1639507670000|2021-12-14 18:47:50|212084.7|212034.7|212080.1|212030.1|212088.8|212038.8|212080|212030|23
1639507680000|2021-12-14 18:48:00|212085|212035|212083.6|212033.6|212137.7|212035|212078.4|211976.1|14
1639507690000|2021-12-14 18:48:10|212083.7|212033.7|212082.7|212032.7|212088.2|212038.2|212077.5|212027.5|22
1639507700000|2021-12-14 18:48:20|212081.7|212031.7|212080.6|212030.6|212084.1|212034.1|212080.6|212030.6|21
1639507710000|2021-12-14 18:48:30|212080.7|212030.7|212078.4|212028.4|212083.4|212033.4|212078.4|212028.4|17
1639507720000|2021-12-14 18:48:40|212085.2|212035.2|212117.6|212067.6|212171.2|212074.1|212082.8|211986.3|24
1639507730000|2021-12-14 18:48:50|212120|212070|212119.9|212069.9|212122.7|212072.7|212117.9|212067.9|18
1639507740000|2021-12-14 18:49:00|212119.8|212069.8|212106.2|212056.2|212163.1|212069.8|212106.2|212010.8|16
1639507750000|2021-12-14 18:49:10|212107.1|212057.1|212108.5|212058.5|212110|212060|212106.6|212056.6|16
1639507760000|2021-12-14 18:49:20|212119|212069|212240|212090|212240.6|212133.9|212118.8|212053|33
1639507770000|2021-12-14 18:49:30|212228|212078|212219.5|212169.5|212256.5|212171.6|212180.4|212063.6|29
1639507780000|2021-12-14 18:49:40|212218.5|212168.5|212218.2|212168.2|212220.3|212170.3|212218.2|212168.2|22
1639507790000|2021-12-14 18:49:50|212217.6|212167.6|212217.5|212167.5|212218.9|212168.9|212214.9|212164.9|24
1639507800000|2021-12-14 18:50:00|212217.1|212167.1|212217.7|212167.7|212218|212168|212215.6|212165.6|25
1639507810000|2021-12-14 18:50:10|212217.8|212167.8|212216.4|212166.4|212220.1|212170.1|212216.4|212166.4|33
1639507820000|2021-12-14 18:50:20|212216.5|212166.5|212216.6|212166.6|212218.2|212168.2|212215.7|212165.7|24
1639507830000|2021-12-14 18:50:30|212216.7|212166.7|212219.2|212169.2|212219.4|212169.4|212215.3|212165.3|21
1639507840000|2021-12-14 18:50:40|212219|212169|212218.5|212168.5|212220.9|212170.9|212217.6|212167.6|24
1639507850000|2021-12-14 18:50:50|212218.6|212168.6|212218.1|212168.1|212219.5|212169.5|212216.6|212166.6|29
1639507860000|2021-12-14 18:51:00|212217.9|212167.9|212261|212211|212319.7|212214.2|212217.6|212153.1|30
1639507870000|2021-12-14 18:51:10|212260.6|212210.6|212290.6|212140.6|212302.8|212210.9|212241.2|212140.6|30
1639507880000|2021-12-14 18:51:20|212291.2|212141.2|212279.5|212129.5|212294.1|212183.2|212207.2|212105.5|30
1639507890000|2021-12-14 18:51:30|212278.9|212128.9|212283.5|212133.5|212283.6|212133.6|212272|212122|34
1639507900000|2021-12-14 18:51:40|212282.8|212132.8|212285.3|212135.3|212286.9|212136.9|212281.6|212131.6|25
1639507910000|2021-12-14 18:51:50|212285|212135|212287.4|212137.4|212289.2|212192.5|212234.4|212133|21
1639507920000|2021-12-14 18:52:00|212291.2|212141.2|212303.5|212153.5|212306.4|212156.4|212290.3|212140.3|26
1639507930000|2021-12-14 18:52:10|212302.5|212152.5|212300.5|212150.5|212304|212206.4|212250.9|212150.5|28
1639507940000|2021-12-14 18:52:20|212300.9|212150.9|212269.1|212119.1|212303.4|212162.4|212212.4|212112.5|31
1639507950000|2021-12-14 18:52:30|212269.6|212119.6|212269.1|212119.1|212271.4|212121.4|212268.4|212118.4|28
1639507960000|2021-12-14 18:52:40|212268.2|212118.2|212214.2|212164.2|212271.3|212164.2|212207.2|212107.3|23
1639507970000|2021-12-14 18:52:50|212212.6|212162.6|212281|212131|212283|212163.9|212212.6|212111.8|31
1639507980000|2021-12-14 18:53:00|212281.3|212131.3|212281.1|212131.1|212283.7|212133.7|212280.7|212130.7|32
1639507990000|2021-12-14 18:53:10|212282.6|212132.6|212279.2|212129.2|212283.2|212185.4|212231.5|212128.9|22
1639508000000|2021-12-14 18:53:20|212278.4|212128.4|212282.9|212132.9|212283|212133|212278.2|212128.2|22
1639508010000|2021-12-14 18:53:30|212283|212133|212281.8|212131.8|212283.5|212133.5|212278.8|212128.8|12
1639508020000|2021-12-14 18:53:40|212281.5|212131.5|212267.9|212117.9|212283.8|212133.8|212266.9|212116.9|20
1639508030000|2021-12-14 18:53:50|212267.8|212117.8|212264.1|212114.1|212272.6|212122.6|212258.6|212108.6|23
1639508040000|2021-12-14 18:54:00|212264.5|212114.5|212230.6|212080.6|212264.5|212127.4|212177.4|212064|36
1639508050000|2021-12-14 18:54:10|212232.5|212082.5|212223.3|212073.3|212241.4|212091.4|212223.3|212073.3|24
1639508060000|2021-12-14 18:54:20|212219.2|212069.2|212224|212074|212237.1|212130.8|212174.8|212069.2|30
1639508070000|2021-12-14 18:54:30|212223.2|212073.2|212232.8|212082.8|212239.1|212089.1|212223.2|212073.2|31
1639508080000|2021-12-14 18:54:40|212232.4|212082.4|212229.3|212079.3|212232.5|212082.5|212227.4|212077.4|13
1639508090000|2021-12-14 18:54:50|212229.8|212079.8|212229.1|212079.1|212231.8|212081.8|212228.1|212078.1|12
1639508100000|2021-12-14 18:55:00|212228.4|212078.4|212216.4|212066.4|212232.2|212082.2|212210.4|212060.4|26
1639508110000|2021-12-14 18:55:10|212215.4|212065.4|212244.9|212094.9|212253|212103|212209.4|212059.4|29
1639508120000|2021-12-14 18:55:20|212246|212096|212237.4|212087.4|212246|212096|212237.4|212087.4|21
1639508130000|2021-12-14 18:55:30|212239.6|212089.6|212191.2|212141.2|212242.3|212141.4|212189.9|212087.2|21
1639508140000|2021-12-14 18:55:40|212192.4|212142.4|212243.8|212093.8|212243.8|212142.4|212192.4|212085.5|17
1639508150000|2021-12-14 18:55:50|212191.1|212141.1|212184.3|212134.3|212221.6|212141.1|212158.2|212065.8|34
1639508160000|2021-12-14 18:56:00|212184.6|212134.6|212255.6|212105.6|212255.6|212162.1|212182|212093.6|26
1639508170000|2021-12-14 18:56:10|212257.9|212107.9|212204.2|212154.2|212258.9|212162.7|212203|212099|25
1639508180000|2021-12-14 18:56:20|212203.9|212153.9|212199.4|212149.4|212203.9|212153.9|212197.6|212147.6|19
1639508190000|2021-12-14 18:56:30|212200.4|212150.4|212205.8|212155.8|212205.9|212155.9|212200.4|212150.4|24
1639508200000|2021-12-14 18:56:40|212206.3|212156.3|212205.1|212155.1|212209.3|212159.3|212199.5|212149.5|20
1639508210000|2021-12-14 18:56:50|212204.6|212154.6|212205.7|212155.7|212208.7|212158.7|212204.6|212154.6|28
1639508220000|2021-12-14 18:57:00|212203.4|212153.4|212204.6|212154.6|212204.6|212154.6|212202.5|212152.5|17
1639508230000|2021-12-14 18:57:10|212204.3|212154.3|212202.4|212152.4|212204.3|212154.3|212201.8|212151.8|17
1639508240000|2021-12-14 18:57:20|212197.5|212147.5|212252.7|212102.7|212253.5|212153.7|212197.5|212102.3|24
1639508250000|2021-12-14 18:57:30|212252.1|212102.1|212250.7|212100.7|212253.2|212103.2|212248.7|212098.7|15
1639508260000|2021-12-14 18:57:40|212254.2|212104.2|212251.1|212101.1|212262.1|212112.1|212249.7|212099.7|17
1639508270000|2021-12-14 18:57:50|212249.3|212099.3|212227.1|212177.1|212274.5|212179.6|212223.9|212099.3|35
1639508280000|2021-12-14 18:58:00|212226.3|212176.3|212227.1|212177.1|212227.2|212177.2|212225.9|212175.9|24
1639508290000|2021-12-14 18:58:10|212225.9|212175.9|212253.4|212203.4|212299.6|212203.4|212225.8|212145.2|28
1639508300000|2021-12-14 18:58:20|212252.1|212202.1|212254.7|212204.7|212302.7|212207|212250.6|212149.6|28
1639508310000|2021-12-14 18:58:30|212255|212205|212341.4|212191.4|212343.5|212243.5|212253.8|212190.2|29
1639508320000|2021-12-14 18:58:40|212338.5|212188.5|212290|212240|212342.9|212242.8|212289.8|212187.7|24
1639508330000|2021-12-14 18:58:50|212289.2|212239.2|212330.3|212280.3|212347.1|212297.1|212289.2|212239.2|40
1639508340000|2021-12-14 18:59:00|212330.4|212280.4|212293.2|212243.2|212330.4|212280.4|212282.3|212232.3|32
1639508350000|2021-12-14 18:59:10|212344.4|212194.4|212296|212246|212345.8|212246|212293.9|212191|28
1639508360000|2021-12-14 18:59:20|212293.6|212243.6|212291.8|212241.8|212293.7|212243.7|212291.8|212241.8|21
1639508370000|2021-12-14 18:59:30|212294.1|212244.1|212345.5|212195.5|212349.1|212247.9|212294.1|212193|27
1639508380000|2021-12-14 18:59:40|212345|212195|212335.9|212185.9|212345.1|212240.6|212287.8|212184.2|24
1639508390000|2021-12-14 18:59:50|212335.7|212185.7|212305.2|212255.2|212336.5|212255.6|212299.5|212184.2|28
1639508400000|2021-12-14 19:00:00|212296.3|212246.3|212346.4|212196.4|212348.9|212248.5|212293.7|212193.1|27
1639508410000|2021-12-14 19:00:10|212348|212198|212348.6|212198.6|212348.9|212198.9|212347.9|212197.9|19
1639508420000|2021-12-14 19:00:20|212348.5|212198.5|212302.2|212252.2|212352.8|212258.3|212301.3|212193.9|27
1639508430000|2021-12-14 19:00:30|212302.8|212252.8|212304.6|212254.6|212306|212256|212302.4|212252.4|21
1639508440000|2021-12-14 19:00:40|212304.8|212254.8|212299.6|212249.6|212305.7|212255.7|212299.4|212249.4|23
1639508450000|2021-12-14 19:00:50|212299.4|212249.4|212298.5|212248.5|212300.4|212250.4|212297.9|212247.9|20
1639508460000|2021-12-14 19:01:00|212297.8|212247.8|212348.2|212198.2|212350.1|212248.1|212296.7|212198.2|22
1639508470000|2021-12-14 19:01:10|212348.1|212198.1|212304.3|212254.3|212356|212255.9|212298.2|212198.1|20
1639508480000|2021-12-14 19:01:20|212304|212254|212300.6|212250.6|212306.9|212256.9|212300.6|212250.6|23
1639508490000|2021-12-14 19:01:30|212299.7|212249.7|212298.4|212248.4|212302.9|212252.9|212298.4|212248.4|26
1639508500000|2021-12-14 19:01:40|212298.9|212248.9|212307.1|212257.1|212307.8|212257.8|212297.5|212247.5|31
1639508510000|2021-12-14 19:01:50|212306.7|212256.7|212305.8|212255.8|212306.9|212256.9|212303.4|212253.4|26
1639508520000|2021-12-14 19:02:00|212305.9|212255.9|212303.9|212253.9|212308.3|212258.3|212302.8|212252.8|17
1639508530000|2021-12-14 19:02:10|212304|212254|212294.6|212244.6|212334.5|212255.4|212276.6|212167.1|31
1639508540000|2021-12-14 19:02:20|212295.3|212245.3|212299.7|212249.7|212302.5|212252.5|212295.3|212245.3|28
1639508550000|2021-12-14 19:02:30|212300.1|212250.1|212294.5|212244.5|212300.1|212250.1|212291.4|212241.4|32
1639508560000|2021-12-14 19:02:40|212295.8|212245.8|212291.6|212241.6|212295.9|212245.9|212287.2|212237.2|32
1639508570000|2021-12-14 19:02:50|212290.2|212240.2|212309.8|212259.8|212309.8|212259.8|212288.7|212238.7|37
1639508580000|2021-12-14 19:03:00|212308|212258|212311.5|212261.5|212312|212262|212306.5|212256.5|30
1639508590000|2021-12-14 19:03:10|212311.7|212261.7|212354.7|212204.7|212354.7|212265.4|212305.7|212197.1|34
1639508600000|2021-12-14 19:03:20|212349.7|212199.7|212302.5|212252.5|212349.7|212255.9|212299|212199.7|25
1639508610000|2021-12-14 19:03:30|212301.4|212251.4|212303.3|212253.3|212306.5|212256.5|212301.4|212251.4|23
1639508620000|2021-12-14 19:03:40|212303.5|212253.5|212300.7|212250.7|212303.8|212253.8|212300.1|212250.1|20
1639508630000|2021-12-14 19:03:50|212297.4|212247.4|212294.8|212244.8|212298.4|212248.4|212292.9|212242.9|21
1639508640000|2021-12-14 19:04:00|212294.9|212244.9|212273.2|212223.2|212319.7|212245.1|212261.5|212166.6|32
1639508650000|2021-12-14 19:04:10|212273.7|212223.7|212257.2|212207.2|212274|212224|212254.4|212204.4|30
1639508660000|2021-12-14 19:04:20|212257.4|212207.4|212255|212205|212259.4|212209.4|212251|212201|33
1639508670000|2021-12-14 19:04:30|212255.7|212205.7|212250|212200|212255.7|212205.7|212249.6|212199.6|20
1639508680000|2021-12-14 19:04:40|212244|212194|212234|212184|212288.6|212194.3|212233.2|212135.2|25
1639508690000|2021-12-14 19:04:50|212233.5|212183.5|212213.7|212163.7|212233.5|212183.5|212208.4|212158.4|35
1639508700000|2021-12-14 19:05:00|212212.7|212162.7|212245.4|212195.4|212249.8|212199.8|212212.1|212162.1|35
1639508710000|2021-12-14 19:05:10|212245.1|212195.1|212247.7|212197.7|212301.3|212203.7|212244.8|212151.3|34
1639508720000|2021-12-14 19:05:20|212246.7|212196.7|212252.6|212202.6|212253.9|212203.9|212246.7|212196.7|32
1639508730000|2021-12-14 19:05:30|212253.8|212203.8|212253.7|212203.7|212253.8|212203.8|212245.8|212195.8|31
1639508740000|2021-12-14 19:05:40|212251.6|212201.6|212247.8|212197.8|212251.6|212201.6|212246.7|212196.7|27
1639508750000|2021-12-14 19:05:50|212248.2|212198.2|212249.8|212199.8|212251.3|212201.3|212247.3|212197.3|26
1639508760000|2021-12-14 19:06:00|212248.4|212198.4|212249.1|212199.1|212251.8|212201.8|212245.2|212195.2|24
1639508770000|2021-12-14 19:06:10|212248|212198|212249|212199|212249.3|212199.3|212246.7|212196.7|28
1639508780000|2021-12-14 19:06:20|212250.1|212200.1|212248.5|212198.5|212250.4|212200.4|212248.2|212198.2|19
1639508790000|2021-12-14 19:06:30|212246.4|212196.4|212248.8|212198.8|212248.8|212198.8|212238.7|212188.7|22
1639508800000|2021-12-14 19:06:40|212246.9|212196.9|212249.2|212199.2|212249.2|212199.2|212242.7|212192.7|28
1639508810000|2021-12-14 19:06:50|212248.6|212198.6|212249.4|212199.4|212252|212202|212247.5|212197.5|26
1639508820000|2021-12-14 19:07:00|212248.9|212198.9|212250.7|212200.7|212251.4|212201.4|212247.4|212197.4|24
1639508830000|2021-12-14 19:07:10|212250.1|212200.1|212244.8|212194.8|212252.3|212202.3|212244.8|212194.8|30
1639508840000|2021-12-14 19:07:20|212243.7|212193.7|212231.8|212181.8|212249.2|212199.2|212231.8|212181.8|38
1639508850000|2021-12-14 19:07:30|212223.5|212173.5|212202.8|212152.8|212223.9|212173.9|212200.1|212150.1|35
1639508860000|2021-12-14 19:07:40|212202.5|212152.5|212218.9|212168.9|212222.8|212172.8|212202.3|212152.3|27
1639508870000|2021-12-14 19:07:50|212221.8|212171.8|212218.6|212168.6|212223.3|212173.3|212212.1|212162.1|35
1639508880000|2021-12-14 19:08:00|212219.6|212169.6|212328.7|212178.7|212331.6|212213|212219.6|212154.3|33
1639508890000|2021-12-14 19:08:10|212328.9|212178.9|212301.9|212151.9|212332.5|212227.2|212271.9|212149.6|27
1639508900000|2021-12-14 19:08:20|212301.8|212151.8|212247.3|212197.3|212308.1|212198.9|212245.3|212145.8|36
1639508910000|2021-12-14 19:08:30|212248.1|212198.1|212228.1|212178.1|212284.2|212198.1|212228.1|212130.2|29
1639508920000|2021-12-14 19:08:40|212227.2|212177.2|212178.1|212128.1|212270.3|212179.3|212174.9|212075.2|31
1639508930000|2021-12-14 19:08:50|212177.1|212127.1|212186.8|212136.8|212189.3|212139.3|212176.3|212126.3|23
1639508940000|2021-12-14 19:09:00|212184.2|212134.2|212233.3|212083.3|212236.1|212135|212183.4|212080.4|24
1639508950000|2021-12-14 19:09:10|212233.5|212083.5|212199.9|212149.9|212254.5|212154.5|212197.2|212083.5|26
1639508960000|2021-12-14 19:09:20|212199|212149|212197.3|212147.3|212200|212150|212194|212144|21
1639508970000|2021-12-14 19:09:30|212197.2|212147.2|212181|212131|212197.4|212147.4|212177.4|212127.4|32
1639508980000|2021-12-14 19:09:40|212180.9|212130.9|212178.4|212128.4|212181.7|212131.7|212177|212127|27
1639508990000|2021-12-14 19:09:50|212177.2|212127.2|212238.4|212088.4|212239.3|212129.4|212177.1|212081.6|30
1639509000000|2021-12-14 19:10:00|212237.5|212087.5|212253|212103|212257.7|212149.9|212197|212087.3|30
1639509010000|2021-12-14 19:10:10|212254.2|212104.2|212253.8|212103.8|212254.8|212104.8|212250.8|212100.8|28
1639509020000|2021-12-14 19:10:20|212253.6|212103.6|212191.2|212141.2|212253.6|212146.4|212185.3|212082.4|28
1639509030000|2021-12-14 19:10:30|212245.7|212095.7|212186.4|212136.4|212245.7|212146.2|212180.1|212094.4|28
1639509040000|2021-12-14 19:10:40|212186.8|212136.8|212184.9|212134.9|212191.1|212141.1|212182.3|212132.3|32
1639509050000|2021-12-14 19:10:50|212185.1|212135.1|212180.5|212030.5|212206.3|212135.1|212120.9|212020.1|32
1639509060000|2021-12-14 19:11:00|212180|212030|212177.6|212027.6|212180.7|212030.7|212175.5|212025.5|31
1639509070000|2021-12-14 19:11:10|212179|212029|212153.2|212103.2|212184|212103.2|212137.6|212019.1|35
1639509080000|2021-12-14 19:11:20|212152.4|212102.4|212196.2|212046.2|212201.6|212103.5|212147.4|212044.1|34
1639509090000|2021-12-14 19:11:30|212193.3|212043.3|212109.4|212059.4|212197.9|212066.3|212108.7|212007.2|36
1639509100000|2021-12-14 19:11:40|212142.3|211992.3|212068.1|212018.1|212152.6|212039.5|212059.4|211965.4|35
1639509110000|2021-12-14 19:11:50|212068.9|212018.9|212138.4|211988.4|212138.4|212038.1|212068.5|211976.7|29
1639509120000|2021-12-14 19:12:00|212137.7|211987.7|212140|211990|212140|211990|212131.8|211981.8|27
1639509130000|2021-12-14 19:12:10|212139.5|211989.5|212140.6|211990.6|212140.9|212045.4|212084.3|211988.7|26
1639509140000|2021-12-14 19:12:20|212140.4|211990.4|212121.8|211971.8|212142.5|211992.5|212121.8|211971.8|18
1639509150000|2021-12-14 19:12:30|212120.2|211970.2|212123.3|211973.3|212123.3|211973.3|212115.7|211965.7|23
1639509160000|2021-12-14 19:12:40|212123.1|211973.1|212122.5|211972.5|212125.1|212029.4|212064.8|211969.1|25
1639509170000|2021-12-14 19:12:50|212122|211972|212089|212039|212133|212039|212086.3|211972|27
1639509180000|2021-12-14 19:13:00|212138.4|211988.4|212073.2|212023.2|212138.4|212026.1|212072.7|211966.2|28
1639509190000|2021-12-14 19:13:10|212074.6|212024.6|212129.8|211979.8|212134.3|212027.8|212066.3|211976|28
1639509200000|2021-12-14 19:13:20|212126.5|211976.5|212076.2|212026.2|212136.5|212037.5|212076.2|211976.5|24
1639509210000|2021-12-14 19:13:30|212079.5|212029.5|212087.8|212037.8|212139.5|212038.5|212079.4|211981.5|20
1639509220000|2021-12-14 19:13:40|212087.9|212037.9|212118.2|212068.2|212118.2|212068.2|212087.9|212037.9|24
1639509230000|2021-12-14 19:13:50|212174.7|212024.7|212181.6|212031.6|212187|212082.8|212132.8|212024.7|25
1639509240000|2021-12-14 19:14:00|212181.8|212031.8|212201.7|212051.7|212202.5|212072.4|212122.4|212018.3|30
1639509250000|2021-12-14 19:14:10|212201.2|212051.2|212211.8|212061.8|212215.5|212090.3|212140.3|212039.5|23
1639509260000|2021-12-14 19:14:20|212212|212062|212208.2|212058.2|212212|212107.9|212151.3|212053.6|27
1639509270000|2021-12-14 19:14:30|212207.9|212057.9|212157.8|212107.8|212214.3|212107.8|212155.2|212055.3|30
1639509280000|2021-12-14 19:14:40|212151|212101|212204.4|212054.4|212207.4|212107.1|212150.2|212052.8|23
1639509290000|2021-12-14 19:14:50|212204.6|212054.6|212187.1|212037.1|212206.5|212088.5|212135.3|212033.5|31
1639509300000|2021-12-14 19:15:00|212186.7|212036.7|212173.4|212023.4|212187.9|212078.3|212123.9|212023.4|30
1639509310000|2021-12-14 19:15:10|212172.5|212022.5|212077.1|212027.1|212178.3|212033.9|212077.1|211996.3|35
1639509320000|2021-12-14 19:15:20|212079.6|212029.6|212080.6|212030.6|212120.9|212034.7|212071.1|211970.9|30
1639509330000|2021-12-14 19:15:30|212080.5|212030.5|212128.2|211978.2|212128.5|212030.5|212072.5|211975.6|26
1639509340000|2021-12-14 19:15:40|212127.4|211977.4|212108.4|211958.4|212127.9|212022.2|212059.1|211958.4|28
1639509350000|2021-12-14 19:15:50|212109|211959|212069.2|212019.2|212114.8|212019.4|212053.2|211949.6|31
1639509360000|2021-12-14 19:16:00|212069.1|212019.1|212020.2|211970.2|212096.7|212019.1|212009.6|211911.1|29
1639509370000|2021-12-14 19:16:10|212017.4|211967.4|212120.3|211970.3|212120.3|211975.5|212017.4|211942.9|37
1639509380000|2021-12-14 19:16:20|212124.1|211974.1|212106.2|211956.2|212124.1|211974.1|212102|211952|31
1639509390000|2021-12-14 19:16:30|212100.3|211950.3|212114.6|211964.6|212115.4|211965.4|212099.4|211949.4|32
1639509400000|2021-12-14 19:16:40|212110.4|211960.4|212098|211948|212111.1|211961.1|212076.1|211926.1|26
1639509410000|2021-12-14 19:16:50|212100.6|211950.6|212115.3|211965.3|212116.4|211993.4|212028.3|211929.6|35
1639509420000|2021-12-14 19:17:00|212112.9|211962.9|212111.8|211961.8|212120.1|211999.6|212049.6|211952.5|36
1639509430000|2021-12-14 19:17:10|212117.6|211967.6|212066.2|212016.2|212135.9|212025.9|212060.8|211958.4|31
1639509440000|2021-12-14 19:17:20|212069|212019|212123.1|211973.1|212130|212023.5|212069|211965.1|30
1639509450000|2021-12-14 19:17:30|212121.6|211971.6|212119.3|211969.3|212121.6|211971.6|212115.3|211965.3|21
1639509460000|2021-12-14 19:17:40|212121.9|211971.9|212068.7|212018.7|212126.8|212022.4|212065.7|211965.4|29
1639509470000|2021-12-14 19:17:50|212068.3|212018.3|212068.3|212018.3|212069.7|212019.7|212065.5|212015.5|21
1639509480000|2021-12-14 19:18:00|212066.7|212016.7|212116.3|211966.3|212117.5|212018.5|212064.6|211964.6|21
1639509490000|2021-12-14 19:18:10|212116.5|211966.5|212099.6|212049.6|212154.7|212049.6|212072.2|211963.9|26
1639509500000|2021-12-14 19:18:20|212098.2|212048.2|212074|212024|212139.9|212048.2|212067.2|211967.2|34
1639509510000|2021-12-14 19:18:30|212074.9|212024.9|212058|212008|212110.1|212027.6|212054.3|211960.1|35
1639509520000|2021-12-14 19:18:40|212054.9|212004.9|212116.6|211966.6|212127|212056.7|212054.9|211963.7|28
1639509530000|2021-12-14 19:18:50|212119.9|211969.9|212108.6|211958.6|212119.9|212007.1|212054.8|211954.1|31
1639509540000|2021-12-14 19:19:00|212103.4|211953.4|212101.7|211951.7|212106.2|212005.6|212051.8|211949.3|25
1639509550000|2021-12-14 19:19:10|212101.4|211951.4|212038.9|211988.9|212102.9|211995.2|212034.1|211934.8|31
1639509560000|2021-12-14 19:19:20|212039.4|211989.4|212034.7|211984.7|212083.8|211989.4|212028.2|211932.9|31
1639509570000|2021-12-14 19:19:30|212036.3|211986.3|212145.2|211995.2|212145.2|211997.2|212036.3|211935.9|34
1639509580000|2021-12-14 19:19:40|212143.2|211993.2|212116.6|211966.6|212143.2|211993.2|212111.7|211961.7|37
1639509590000|2021-12-14 19:19:50|212115|211965|212089.8|211939.8|212117.1|212012.7|212039.3|211934.7|33
1639509600000|2021-12-14 19:20:00|212085.5|211935.5|212084.9|211934.9|212086.5|211936.5|212082.5|211932.5|35
1639509610000|2021-12-14 19:20:10|212083.7|211933.7|212082.2|211932.2|212086|211936|212082.1|211932.1|26
1639509620000|2021-12-14 19:20:20|212082.3|211932.3|212101.7|211951.7|212106.7|211956.7|212068.1|211918.1|29
1639509630000|2021-12-14 19:20:30|212105.7|211955.7|212159.5|212009.5|212160.8|212010.8|212058.8|211953.1|28
1639509640000|2021-12-14 19:20:40|212162.1|212012.1|212161.6|212011.6|212164.4|212014.4|212159.6|212009.6|35
1639509650000|2021-12-14 19:20:50|212161.5|212011.5|212131.5|211981.5|212163.8|212057.6|212095.3|211977.1|39
1639509660000|2021-12-14 19:21:00|212126.7|211976.7|212116.8|211966.8|212130.3|211980.3|212113.8|211963.8|33
1639509670000|2021-12-14 19:21:10|212116.4|211966.4|212063.3|212013.3|212116.8|212014.8|212059.2|211966.2|33
1639509680000|2021-12-14 19:21:20|212064|212014|212197.5|212047.5|212204.4|212102.1|212062|212012|34
1639509690000|2021-12-14 19:21:30|212150.2|212100.2|212194.7|212044.7|212201.9|212101.4|212139.4|212029.8|35
1639509700000|2021-12-14 19:21:40|212196.5|212046.5|212169.9|212019.9|212196.5|212080.4|212129.7|212015.5|34
1639509710000|2021-12-14 19:21:50|212169.1|212019.1|212170.4|212020.4|212172.4|212022.4|212168.8|212018.8|22
1639509720000|2021-12-14 19:22:00|212170.8|212020.8|212177.1|212027.1|212183.9|212033.9|212164.4|212014.4|31
1639509730000|2021-12-14 19:22:10|212176|212026|212144.8|211994.8|212176.6|212026.6|212143|211993|30
1639509740000|2021-12-14 19:22:20|212144.7|211994.7|212142.7|211992.7|212159|212009|212139.3|211989.3|25
1639509750000|2021-12-14 19:22:30|212142.4|211992.4|212144.3|211994.3|212145.4|211995.4|212140.5|211990.5|17
1639509760000|2021-12-14 19:22:40|212143|211993|212180.4|212030.4|212184|212034|212143|211993|31
1639509770000|2021-12-14 19:22:50|212181.3|212031.3|212168.9|212018.9|212205.9|212101.4|212144.9|212017.1|30
1639509780000|2021-12-14 19:23:00|212169.9|212019.9|212153.4|212003.4|212172.8|212022.8|212147.7|211997.7|38
1639509790000|2021-12-14 19:23:10|212152.3|212002.3|212152.5|212002.5|212154|212004|212148.3|211998.3|25
1639509800000|2021-12-14 19:23:20|212152|212002|212156.4|212006.4|212158.9|212008.9|212151.7|212001.7|20
1639509810000|2021-12-14 19:23:30|212166.1|212016.1|212166|212016|212169|212019|212164.1|212014.1|23
1639509820000|2021-12-14 19:23:40|212166.1|212016.1|212166.2|212016.2|212167|212017|212164.9|212014.9|21
1639509830000|2021-12-14 19:23:50|212166|212016|212167.7|212017.7|212169.6|212068.6|212116.3|212014.4|22
1639509840000|2021-12-14 19:24:00|212167.4|212017.4|212169.7|212019.7|212170.7|212020.7|212165.5|212015.5|26
1639509850000|2021-12-14 19:24:10|212168.5|212018.5|212160.4|212010.4|212171.6|212021.6|212159.7|212009.7|31
1639509860000|2021-12-14 19:24:20|212160.7|212010.7|212118.5|212068.5|212165.9|212068.5|212117.4|212009.5|21
1639509870000|2021-12-14 19:24:30|212118.2|212068.2|212150|212000|212163.3|212068.2|212101.2|211997.9|31
1639509880000|2021-12-14 19:24:40|212151.4|212001.4|212149.3|211999.3|212151.4|212001.4|212147.8|211997.8|25
1639509890000|2021-12-14 19:24:50|212149.5|211999.5|212148.1|211998.1|212151.2|212001.2|212147.8|211997.8|14
1639509900000|2021-12-14 19:25:00|212148.2|211998.2|212145.3|211995.3|212153.3|212051.6|212101.6|211989.1|32
1639509910000|2021-12-14 19:25:10|212143.4|211993.4|212138.1|211988.1|212143.5|211993.5|212136.5|211986.5|33
1639509920000|2021-12-14 19:25:20|212137.8|211987.8|212072.5|212022.5|212140.3|212032.7|212072.4|211987.4|34
1639509930000|2021-12-14 19:25:30|212074.3|212024.3|212057.3|212007.3|212115.8|212026.4|212056.9|211958|32
1639509940000|2021-12-14 19:25:40|212056.6|212006.6|212062.5|212012.5|212062.5|212012.5|212055.6|212005.6|22
1639509950000|2021-12-14 19:25:50|212061.9|212011.9|212061|212011|212063.4|212013.4|212056.2|212006.2|23
1639509960000|2021-12-14 19:26:00|212061.1|212011.1|212200.6|212050.6|212219.4|212109.2|212060.3|212010.3|31
1639509970000|2021-12-14 19:26:10|212202.8|212052.8|212200.2|212050.2|212205.2|212104.1|212148.8|212048|36
1639509980000|2021-12-14 19:26:20|212199.5|212049.5|212202.1|212052.1|212208.2|212058.2|212197.8|212047.8|30
1639509990000|2021-12-14 19:26:30|212201.8|212051.8|212212.1|212062.1|212212.1|212062.1|212200.4|212050.4|20
1639510000000|2021-12-14 19:26:40|212206.2|212056.2|212207.4|212057.4|212227.5|212077.5|212203|212053|33
1639510010000|2021-12-14 19:26:50|212208.1|212058.1|212200.7|212050.7|212210.9|212060.9|212199.7|212049.7|32
1639510020000|2021-12-14 19:27:00|212206.1|212056.1|212227.2|212077.2|212229.2|212079.2|212199.9|212049.9|33
1639510030000|2021-12-14 19:27:10|212228.6|212078.6|212229|212079|212229|212079|212225|212075|24
1639510040000|2021-12-14 19:27:20|212228.6|212078.6|212225.6|212075.6|212228.6|212078.6|212224.8|212074.8|22
1639510050000|2021-12-14 19:27:30|212225.4|212075.4|212226.7|212076.7|212241.9|212143.5|212193.5|212075.4|20
1639510060000|2021-12-14 19:27:40|212229.9|212079.9|212259.2|212109.2|212266.9|212116.9|212228.1|212078.1|27
1639510070000|2021-12-14 19:27:50|212264.9|212114.9|212268.5|212118.5|212269.8|212119.8|212258.2|212108.2|28
1639510080000|2021-12-14 19:28:00|212265.1|212115.1|212266.2|212116.2|212270.1|212120.1|212261.7|212111.7|24
1639510090000|2021-12-14 19:28:10|212265.4|212115.4|212265.4|212115.4|212266.4|212116.4|212262|212112|19
1639510100000|2021-12-14 19:28:20|212265.6|212115.6|212264.1|212114.1|212265.9|212115.9|212259.1|212109.1|14
1639510110000|2021-12-14 19:28:30|212265|212115|212256.8|212106.8|212265|212115|212256.8|212106.8|19
1639510120000|2021-12-14 19:28:40|212255.9|212105.9|212257.4|212107.4|212260.9|212110.9|212253.3|212103.3|17
1639510130000|2021-12-14 19:28:50|212257|212107|212260.1|212110.1|212261.2|212111.2|212257|212107|14
1639510140000|2021-12-14 19:29:00|212260.2|212110.2|212230.5|212080.5|212265.9|212115.9|212226.2|212076.2|29
1639510150000|2021-12-14 19:29:10|212241.8|212091.8|212233.8|212083.8|212250|212100|212229.8|212079.8|29
1639510160000|2021-12-14 19:29:20|212233.6|212083.6|212242.2|212092.2|212245.4|212095.4|212228.1|212078.1|25
1639510170000|2021-12-14 19:29:30|212241.8|212091.8|212267.2|212117.2|212267.2|212117.2|212241.8|212091.8|25
1639510180000|2021-12-14 19:29:40|212262|212112|212262.2|212112.2|212266.5|212116.5|212260.5|212110.5|19
1639510190000|2021-12-14 19:29:50|212261.8|212111.8|212267.5|212117.5|212267.5|212117.5|212254.2|212104.2|29
1639510200000|2021-12-14 19:30:00|212267.1|212117.1|212225|212075|212267.1|212117.1|212221.7|212071.7|31
1639510210000|2021-12-14 19:30:10|212228.3|212078.3|212239.7|212089.7|212246.2|212096.2|212228.1|212078.1|26
1639510220000|2021-12-14 19:30:20|212240.2|212090.2|212237.6|212087.6|212240.2|212090.2|212230|212080|28
1639510230000|2021-12-14 19:30:30|212236.6|212086.6|212227.5|212077.5|212238.4|212088.4|212225|212075|28
1639510240000|2021-12-14 19:30:40|212228|212078|212232.1|212082.1|212236.5|212086.5|212226.3|212076.3|27
1639510250000|2021-12-14 19:30:50|212232|212082|212231.6|212081.6|212234.6|212084.6|212228.4|212078.4|28
1639510260000|2021-12-14 19:31:00|212231.4|212081.4|212229.7|212079.7|212231.4|212081.4|212226.5|212076.5|24
1639510270000|2021-12-14 19:31:10|212228.9|212078.9|212235.6|212085.6|212235.6|212085.6|212228.7|212078.7|25
1639510280000|2021-12-14 19:31:20|212234.6|212084.6|212232.1|212082.1|212234.6|212084.6|212229.1|212079.1|27
1639510290000|2021-12-14 19:31:30|212231|212081|212225.1|212075.1|212231.1|212081.1|212223.6|212073.6|24
1639510300000|2021-12-14 19:31:40|212225.4|212075.4|212222.6|212072.6|212233.2|212083.2|212213.5|212063.5|36
1639510310000|2021-12-14 19:31:50|212225.8|212075.8|212221.6|212071.6|212225.8|212075.8|212217.2|212067.2|33
1639510320000|2021-12-14 19:32:00|212220.8|212070.8|212243.8|212093.8|212266.5|212136.5|212186.5|212070.1|31
1639510330000|2021-12-14 19:32:10|212244|212094|212227.1|212077.1|212245.2|212095.2|212225.9|212075.9|25
1639510340000|2021-12-14 19:32:20|212230.8|212080.8|212227.5|212077.5|212231.8|212081.8|212225.4|212075.4|26
1639510350000|2021-12-14 19:32:30|212227.1|212077.1|212223.1|212073.1|212227.5|212077.5|212222.4|212072.4|18
1639510360000|2021-12-14 19:32:40|212225.2|212075.2|212214.2|212064.2|212225.2|212075.2|212209.7|212059.7|31
1639510370000|2021-12-14 19:32:50|212216|212066|212215.3|212065.3|212223.7|212073.7|212213.5|212063.5|20
1639510380000|2021-12-14 19:33:00|212214.9|212064.9|212216.2|212066.2|212216.5|212066.5|212214.1|212064.1|20
1639510390000|2021-12-14 19:33:10|212214.9|212064.9|212216.9|212066.9|212217.1|212067.1|212214.3|212064.3|22
1639510400000|2021-12-14 19:33:20|212216.5|212066.5|212164|212114|212217.3|212118.2|212162.8|212062.1|25
1639510410000|2021-12-14 19:33:30|212163.6|212113.6|212163.6|212113.6|212164.9|212114.9|212159.9|212109.9|22
1639510420000|2021-12-14 19:33:40|212158.2|212108.2|212163.7|212113.7|212165.4|212115.4|212158.2|212108.2|23
1639510430000|2021-12-14 19:33:50|212162.8|212112.8|212173|212123|212173|212123|212161.2|212111.2|18
1639510440000|2021-12-14 19:34:00|212200.9|212150.9|212209.4|212159.4|212267.6|212171.9|212200.5|212095|34
1639510450000|2021-12-14 19:34:10|212261.1|212111.1|212262.8|212112.8|212265.5|212115.5|212261|212111|29
1639510460000|2021-12-14 19:34:20|212262.3|212112.3|212262.1|212112.1|212262.6|212112.6|212257|212107|25
1639510470000|2021-12-14 19:34:30|212261.7|212111.7|212261.8|212111.8|212264.5|212114.5|212260.9|212110.9|20
1639510480000|2021-12-14 19:34:40|212261.7|212111.7|212254.7|212104.7|212261.9|212111.9|212254.2|212104.2|21
1639510490000|2021-12-14 19:34:50|212254.6|212104.6|212262.9|212112.9|212264.6|212114.6|212254.6|212104.6|20
1639510500000|2021-12-14 19:35:00|212262.7|212112.7|212261.4|212111.4|212266.4|212161.8|212211.8|212107.8|32
1639510510000|2021-12-14 19:35:10|212262.5|212112.5|212258.7|212208.7|212313.9|212210.6|212251.5|212111.7|29
1639510520000|2021-12-14 19:35:20|212259.2|212209.2|212291.1|212141.1|212297.8|212210.4|212236.4|212140.3|39
1639510530000|2021-12-14 19:35:30|212291|212141|212296.6|212146.6|212298.1|212201.4|212240.1|212140.8|31
1639510540000|2021-12-14 19:35:40|212297.4|212147.4|212298.9|212148.9|212299.9|212149.9|212295|212145|28
1639510550000|2021-12-14 19:35:50|212299.3|212149.3|212298.1|212148.1|212308.2|212202.3|212252.3|212147.8|30
1639510560000|2021-12-14 19:36:00|212299.3|212149.3|212300.5|212150.5|212302.8|212152.8|212297.8|212147.8|27
1639510570000|2021-12-14 19:36:10|212300.1|212150.1|212302.2|212152.2|212303.9|212153.9|212298.8|212148.8|23
1639510580000|2021-12-14 19:36:20|212303.3|212153.3|212301.1|212151.1|212303.7|212153.7|212299.2|212149.2|21
1639510590000|2021-12-14 19:36:30|212305.4|212155.4|212303.5|212153.5|212305.4|212155.4|212302.3|212152.3|19
1639510600000|2021-12-14 19:36:40|212303.4|212153.4|212304.4|212154.4|212304.9|212154.9|212300.8|212150.8|19
1639510610000|2021-12-14 19:36:50|212301.9|212151.9|212317.8|212167.8|212321.5|212171.5|212301.9|212151.9|21
1639510620000|2021-12-14 19:37:00|212283.1|212233.1|212393.7|212243.7|212398.1|212248.1|212283.1|212233.1|36
1639510630000|2021-12-14 19:37:10|212394.1|212244.1|212394.8|212244.8|212395.4|212245.4|212392.4|212242.4|21
1639510640000|2021-12-14 19:37:20|212394.7|212244.7|212409.6|212259.6|212409.6|212259.6|212385.1|212235.1|25
1639510650000|2021-12-14 19:37:30|212411.4|212261.4|212412.5|212262.5|212412.5|212316.1|212364.7|212258.7|22
1639510660000|2021-12-14 19:37:40|212412.8|212262.8|212412.6|212262.6|212413.3|212312.3|212354|212256.9|23
1639510670000|2021-12-14 19:37:50|212366.6|212316.6|212417|212267|212419.2|212317|212366|212263.8|24
1639510680000|2021-12-14 19:38:00|212416.2|212266.2|212361.5|212311.5|212416.3|212317.5|212358.3|212266.2|25
1639510690000|2021-12-14 19:38:10|212361.9|212311.9|212361.5|212311.5|212364.3|212314.3|212361|212311|20
1639510700000|2021-12-14 19:38:20|212362.8|212312.8|212443.2|212393.2|212443.2|212393.2|212341.7|212291.7|30
1639510710000|2021-12-14 19:38:30|212442.3|212392.3|212437.4|212387.4|212442.3|212392.3|212435.5|212385.5|18
1639510720000|2021-12-14 19:38:40|212487|212337|212490.1|212340.1|212494.3|212344.3|212486.8|212336.8|19
1639510730000|2021-12-14 19:38:50|212491|212341|212482.9|212332.9|212497.9|212393|212424.3|212328.8|23
1639510740000|2021-12-14 19:39:00|212483|212333|212430.7|212280.7|212485.1|212366.4|212370.2|212280.7|31
1639510750000|2021-12-14 19:39:10|212431.4|212281.4|212429.1|212279.1|212438.9|212332.6|212378.7|212278.6|23
1639510760000|2021-12-14 19:39:20|212428.3|212278.3|212381.2|212331.2|212428.7|212332.2|212378.9|212277.9|23
1639510770000|2021-12-14 19:39:30|212380.8|212330.8|212380.5|212330.5|212382.9|212332.9|212380.5|212330.5|21
1639510780000|2021-12-14 19:39:40|212430.1|212280.1|212432.1|212282.1|212432.2|212282.2|212430.1|212280.1|14
1639510790000|2021-12-14 19:39:50|212432|212282|212427.2|212277.2|212432.7|212282.7|212425.7|212275.7|17
1639510800000|2021-12-14 19:40:00|212427.6|212277.6|212411.9|212261.9|212429|212279|212411.3|212261.3|29
1639510810000|2021-12-14 19:40:10|212412.1|212262.1|212416.8|212266.8|212417.1|212267.1|212411.9|212261.9|19
1639510820000|2021-12-14 19:40:20|212418.6|212268.6|212413.7|212263.7|212418.6|212268.6|212413.4|212263.4|13
1639510830000|2021-12-14 19:40:30|212414.3|212264.3|212356.1|212306.1|212416.5|212309.6|212354.2|212258.5|29
1639510840000|2021-12-14 19:40:40|212357|212307|212354.7|212304.7|212357.1|212307.1|212352.8|212302.8|17
1639510850000|2021-12-14 19:40:50|212355.3|212305.3|212405|212255|212405|212305.3|212355.3|212244.4|26
1639510860000|2021-12-14 19:41:00|212404.1|212254.1|212413.9|212263.9|212414.8|212311.9|212352|212254.1|28
1639510870000|2021-12-14 19:41:10|212410.9|212260.9|212324.1|212274.1|212410.9|212312.5|212322.5|212219.1|26
1639510880000|2021-12-14 19:41:20|212325.4|212275.4|212370|212220|212370.9|212275.4|212313.6|212216.6|28
1639510890000|2021-12-14 19:41:30|212367.4|212217.4|212369.6|212219.6|212380.2|212289|212334.4|212217.4|23
1639510900000|2021-12-14 19:41:40|212369.9|212219.9|212334.8|212284.8|212386.1|212287.3|212321.1|212219.9|29
1639510910000|2021-12-14 19:41:50|212336|212286|212382.6|212232.6|212383.4|212286|212334.5|212226.6|24
1639510920000|2021-12-14 19:42:00|212382.3|212232.3|212385|212235|212385.3|212278.5|212326.8|212224.1|23
1639510930000|2021-12-14 19:42:10|212386.2|212236.2|212376.9|212226.9|212388.6|212278.1|212323.7|212221.7|28
1639510940000|2021-12-14 19:42:20|212378|212228|212372.1|212222.1|212379.4|212229.4|212370.2|212220.2|18
1639510950000|2021-12-14 19:42:30|212372|212222|212335.6|212285.6|212386.3|212290.6|212335|212220.3|25
1639510960000|2021-12-14 19:42:40|212332.8|212282.8|212387.2|212237.2|212389.6|212282.8|212332.8|212234|19
1639510970000|2021-12-14 19:42:50|212387|212237|212397.8|212247.8|212405.3|212255.3|212378.3|212228.3|29
1639510980000|2021-12-14 19:43:00|212399.2|212249.2|212406.9|212256.9|212407.8|212302.9|212352.9|212249.2|29
1639510990000|2021-12-14 19:43:10|212408.2|212258.2|212354.6|212304.6|212408.2|212308.1|212354.3|212249.9|26
1639511000000|2021-12-14 19:43:20|212354.4|212304.4|212398.8|212248.8|212399.4|212305.8|212353.2|212248.8|21
1639511010000|2021-12-14 19:43:30|212399.9|212249.9|212400.9|212250.9|212404.2|212254.2|212399.9|212249.9|18
1639511020000|2021-12-14 19:43:40|212401.4|212251.4|212403.6|212253.6|212404.4|212254.4|212401.2|212251.2|16
1639511030000|2021-12-14 19:43:50|212404|212254|212317.2|212267.2|212404.2|212282.5|212314.5|212223.8|24
1639511040000|2021-12-14 19:44:00|212317.8|212267.8|212303.5|212253.5|212363.5|212267.8|212303.5|212201.7|29
1639511050000|2021-12-14 19:44:10|212304.1|212254.1|212345.7|212195.7|212355.4|212255.1|212303.1|212193.9|16
1639511060000|2021-12-14 19:44:20|212349.5|212199.5|212350.6|212200.6|212352.9|212202.9|212344|212194|13
1639511070000|2021-12-14 19:44:30|212349.5|212199.5|212372.8|212222.8|212378.2|212269.2|212300.1|212192|29
1639511080000|2021-12-14 19:44:40|212370|212220|212364.8|212214.8|212375.1|212225.1|212364.5|212214.5|21
1639511090000|2021-12-14 19:44:50|212363.9|212213.9|212311.9|212261.9|212367.9|212265.6|212309|212213.1|26
1639511100000|2021-12-14 19:45:00|212311.6|212261.6|212312.8|212262.8|212362.7|212268.7|212311.4|212210|23
1639511110000|2021-12-14 19:45:10|212312.3|212262.3|212358.4|212208.4|212358.4|212265.1|212305.2|212204.8|21
1639511120000|2021-12-14 19:45:20|212359.5|212209.5|212352.8|212202.8|212359.5|212209.5|212352.5|212202.5|20
1639511130000|2021-12-14 19:45:30|212354.7|212204.7|212315.1|212165.1|212356.1|212241.1|212271.6|212162.8|36
1639511140000|2021-12-14 19:45:40|212315.2|212165.2|212311.5|212161.5|212319.8|212213.2|212256.4|212153.4|26
1639511150000|2021-12-14 19:45:50|212308.2|212158.2|212252.2|212202.2|212309.7|212213.3|212250.9|212158.2|28
1639511160000|2021-12-14 19:46:00|212252.9|212202.9|212308.9|212158.9|212308.9|212205.3|212250.5|212153.5|31
1639511170000|2021-12-14 19:46:10|212309.4|212159.4|212342.6|212192.6|212342.8|212225.7|212270.1|212158.4|27
1639511180000|2021-12-14 19:46:20|212348.6|212198.6|212390.1|212240.1|212403.2|212273.7|212323.7|212194.1|37
1639511190000|2021-12-14 19:46:30|212392.3|212242.3|212392.1|212242.1|212399.1|212249.1|212387.3|212237.3|28
1639511200000|2021-12-14 19:46:40|212392.5|212242.5|212404.8|212254.8|212406.9|212256.9|212388.8|212238.8|21
1639511210000|2021-12-14 19:46:50|212402.6|212252.6|212356.8|212306.8|212412.2|212306.8|212349.6|212250.6|31
1639511220000|2021-12-14 19:47:00|212357.2|212307.2|212400.5|212250.5|212405.4|212307.2|212353.5|212244.7|26
1639511230000|2021-12-14 19:47:10|212399.3|212249.3|212399.8|212249.8|212403.8|212253.8|212397.7|212247.7|18
1639511240000|2021-12-14 19:47:20|212399.3|212249.3|212360.9|212310.9|212408.5|212311.6|212360.9|212249.3|17
1639511250000|2021-12-14 19:47:30|212362.2|212312.2|212406|212256|212409.3|212312.2|212360.3|212248|15
1639511260000|2021-12-14 19:47:40|212409.1|212259.1|212406.9|212256.9|212410.5|212260.5|212405.8|212255.8|17
1639511270000|2021-12-14 19:47:50|212407.1|212257.1|212421.1|212271.1|212425.9|212275.9|212406|212256|25
1639511280000|2021-12-14 19:48:00|212421.9|212271.9|212417.6|212267.6|212423.6|212273.6|212413.9|212263.9|29
1639511290000|2021-12-14 19:48:10|212416.5|212266.5|212419.7|212269.7|212419.7|212269.7|212416.5|212266.5|15
1639511300000|2021-12-14 19:48:20|212415.9|212265.9|212418.8|212268.8|212419.3|212269.3|212415.9|212265.9|12
1639511310000|2021-12-14 19:48:30|212419.2|212269.2|212419.5|212269.5|212421|212271|212411.6|212261.6|18
1639511320000|2021-12-14 19:48:40|212418.9|212268.9|212435.3|212285.3|212435.9|212285.9|212413.1|212263.1|23
1639511330000|2021-12-14 19:48:50|212428.6|212278.6|212433.2|212283.2|212434|212284|212428.6|212278.6|19
1639511340000|2021-12-14 19:49:00|212432.4|212282.4|212448.3|212298.3|212450.2|212300.2|212431.9|212281.9|18
1639511350000|2021-12-14 19:49:10|212449.3|212299.3|212441.5|212291.5|212451.3|212301.3|212438.3|212288.3|28
1639511360000|2021-12-14 19:49:20|212444.2|212294.2|212416.2|212266.2|212444.2|212294.2|212412.3|212262.3|18
1639511370000|2021-12-14 19:49:30|212414.3|212264.3|212433.2|212283.2|212433.2|212283.2|212406.2|212256.2|27
1639511380000|2021-12-14 19:49:40|212431.6|212281.6|212389.9|212339.9|212433.8|212340.3|212373.3|212268.5|25
1639511390000|2021-12-14 19:49:50|212396|212346|212432.3|212282.3|212448.6|212346|212396|212275.4|32
1639511400000|2021-12-14 19:50:00|212443.6|212293.6|212436.6|212286.6|212443.6|212336.1|212386.1|212277.3|22
1639511410000|2021-12-14 19:50:10|212381|212331|212438.3|212288.3|212440.6|212337.4|212381|212260.2|20
1639511420000|2021-12-14 19:50:20|212391.1|212341.1|212378|212328|212442.5|212341.1|212378|212281.4|21
1639511430000|2021-12-14 19:50:30|212378.7|212328.7|212431.7|212281.7|212435.1|212328.7|212378.7|212279.6|23
1639511440000|2021-12-14 19:50:40|212433.1|212283.1|212438.4|212288.4|212438.4|212288.4|212433.1|212283.1|17
1639511450000|2021-12-14 19:50:50|212441|212291|212449|212299|212452.7|212349.8|212399.8|212289.8|25
1639511460000|2021-12-14 19:51:00|212449.4|212299.4|212441.5|212291.5|212453.8|212303.8|212441.5|212291.5|16
1639511470000|2021-12-14 19:51:10|212442.8|212292.8|212448.3|212298.3|212454|212304|212441.6|212291.6|25
1639511480000|2021-12-14 19:51:20|212447.5|212297.5|212448.7|212298.7|212454.4|212304.4|212446.7|212296.7|17
1639511490000|2021-12-14 19:51:30|212449.9|212299.9|212456.5|212306.5|212461.6|212311.6|212448|212298|24
1639511500000|2021-12-14 19:51:40|212462|212312|212466.5|212316.5|212469.6|212319.6|212458.5|212308.5|26
1639511510000|2021-12-14 19:51:50|212466|212316|212469|212319|212471.4|212369.2|212417.6|212313.6|24
1639511520000|2021-12-14 19:52:00|212466.4|212316.4|212468.5|212318.5|212469.2|212319.2|212463.3|212313.3|21
1639511530000|2021-12-14 19:52:10|212468.1|212318.1|212469.2|212319.2|212473.2|212323.2|212465.9|212315.9|20
1639511540000|2021-12-14 19:52:20|212468.8|212318.8|212468.4|212318.4|212470.9|212320.9|212467.9|212317.9|19
1639511550000|2021-12-14 19:52:30|212469.5|212319.5|212477.6|212327.6|212477.6|212327.6|212460.3|212310.3|24
1639511560000|2021-12-14 19:52:40|212476.7|212326.7|212473.1|212323.1|212478.4|212328.4|212470.2|212320.2|24
1639511570000|2021-12-14 19:52:50|212472.9|212322.9|212472.2|212322.2|212474|212324|212471.5|212321.5|19
1639511580000|2021-12-14 19:53:00|212472.3|212322.3|212406.2|212356.2|212473.9|212356.2|212406|212313|22
1639511590000|2021-12-14 19:53:10|212448.2|212298.2|212456.4|212306.4|212456.4|212354.4|212399.9|212294.8|23
1639511600000|2021-12-14 19:53:20|212405|212355|212488.2|212338.2|212490.1|212358.4|212405|212305.7|26
1639511610000|2021-12-14 19:53:30|212487.6|212337.6|212487.5|212337.5|212488.1|212338.1|212486.3|212336.3|14
1639511620000|2021-12-14 19:53:40|212487.7|212337.7|212484.4|212334.4|212487.7|212337.7|212482.9|212332.9|21
1639511630000|2021-12-14 19:53:50|212484.5|212334.5|212485|212335|212486.6|212336.6|212484.4|212334.4|16
1639511640000|2021-12-14 19:54:00|212484.8|212334.8|212509.8|212359.8|212518.6|212368.6|212484.6|212334.6|28
1639511650000|2021-12-14 19:54:10|212511.3|212361.3|212517.4|212367.4|212517.8|212367.8|212511.3|212361.3|20
1639511660000|2021-12-14 19:54:20|212518|212368|212518.5|212368.5|212522.3|212372.3|212515.1|212365.1|24
1639511670000|2021-12-14 19:54:30|212519.9|212369.9|212516.6|212366.6|212520.1|212370.1|212513.6|212363.6|23
1639511680000|2021-12-14 19:54:40|212517.5|212367.5|212531.6|212381.6|212533.1|212383.1|212516.5|212366.5|26
1639511690000|2021-12-14 19:54:50|212532.4|212382.4|212536.1|212386.1|212539.6|212389.6|212531|212381|24
1639511700000|2021-12-14 19:55:00|212535.6|212385.6|212540.2|212390.2|212542.6|212392.6|212533.9|212383.9|29
1639511710000|2021-12-14 19:55:10|212538.7|212388.7|212592.5|212442.5|212592.5|212488.2|212527.2|212387.9|33
1639511720000|2021-12-14 19:55:20|212591.5|212441.5|212599.5|212449.5|212604.4|212454.4|212585.8|212435.8|30
1639511730000|2021-12-14 19:55:30|212599.2|212449.2|212615.1|212465.1|212620.5|212516.8|212556.6|212448|32
1639511740000|2021-12-14 19:55:40|212613.9|212463.9|212615.4|212465.4|212619.4|212469.4|212610.9|212460.9|22
1639511750000|2021-12-14 19:55:50|212616|212466|212615|212465|212620.6|212518.1|212568.1|212460.6|26
1639511760000|2021-12-14 19:56:00|212613.8|212463.8|212617.5|212467.5|212622.8|212524.7|212574.7|212459.1|28
1639511770000|2021-12-14 19:56:10|212618.9|212468.9|212616.8|212466.8|212619.3|212469.3|212614.5|212464.5|20
1639511780000|2021-12-14 19:56:20|212616.2|212466.2|212626.5|212476.5|212626.5|212476.5|212613.1|212463.1|17
1639511790000|2021-12-14 19:56:30|212620.2|212470.2|212623.2|212473.2|212625.7|212475.7|212620|212470|22
1639511800000|2021-12-14 19:56:40|212623.9|212473.9|212618.7|212468.7|212624.3|212474.3|212618.3|212468.3|10
1639511810000|2021-12-14 19:56:50|212617.9|212467.9|212632.1|212482.1|212639|212536|212568.1|212461.8|31
1639511820000|2021-12-14 19:57:00|212629.1|212479.1|212627.3|212477.3|212631.9|212481.9|212608.9|212458.9|25
1639511830000|2021-12-14 19:57:10|212626.8|212476.8|212626.1|212476.1|212628.6|212478.6|212613.6|212463.6|28
1639511840000|2021-12-14 19:57:20|212627.1|212477.1|212622|212472|212627.1|212477.1|212622|212472|13
1639511850000|2021-12-14 19:57:30|212622.4|212472.4|212621.1|212471.1|212623.5|212473.5|212619.5|212469.5|18
1639511860000|2021-12-14 19:57:40|212620|212470|212627.4|212477.4|212631.7|212481.7|212620|212470|22
1639511870000|2021-12-14 19:57:50|212629.3|212479.3|212628.7|212478.7|212631.3|212481.3|212625|212475|32
1639511880000|2021-12-14 19:58:00|212631.8|212481.8|212631.9|212481.9|212635.2|212485.2|212627.9|212477.9|24
1639511890000|2021-12-14 19:58:10|212634.1|212484.1|212630.2|212480.2|212634.5|212484.5|212628.8|212478.8|26
1639511900000|2021-12-14 19:58:20|212627.7|212477.7|212632.6|212482.6|212634.8|212484.8|212626.5|212476.5|24
1639511910000|2021-12-14 19:58:30|212632.7|212482.7|212649.3|212499.3|212649.3|212547.5|212597.5|212482.3|30
1639511920000|2021-12-14 19:58:40|212654.3|212504.3|212716.7|212566.7|212729.1|212579.1|212654|212504|29
1639511930000|2021-12-14 19:58:50|212724.3|212574.3|212725.1|212575.1|212726.8|212576.8|212722.7|212572.7|28
1639511940000|2021-12-14 19:59:00|212725.7|212575.7|212715|212565|212725.7|212575.7|212709.6|212559.6|28
1639511950000|2021-12-14 19:59:10|212718|212568|212704|212554|212718|212605.3|212655.3|212547|36
1639511960000|2021-12-14 19:59:20|212700.4|212550.4|212697.5|212547.5|212720.4|212604.6|212654.6|212540.6|33
1639511970000|2021-12-14 19:59:30|212693.3|212543.3|212719.1|212569.1|212722.1|212624.9|212650.6|212535|38
1639511980000|2021-12-14 19:59:40|212743.5|212593.5|212776.1|212626.1|212781.8|212679.9|212727.2|212577.2|35
1639511990000|2021-12-14 19:59:50|212791.5|212641.5|212785.5|212635.5|212819.7|212708.4|212758.4|212635.5|38
1639512000000|2021-12-14 20:00:00|212794.8|212644.8|212771.9|212621.9|212797.5|212647.5|212768.9|212618.9|28
1639512010000|2021-12-14 20:00:10|212774.2|212624.2|212724.9|212574.9|212774.2|212624.2|212724.9|212574.9|34
1639512020000|2021-12-14 20:00:20|212725.9|212575.9|212699.3|212549.3|212737.7|212587.7|212695.8|212545.8|28
1639512030000|2021-12-14 20:00:30|212687.8|212537.8|212673.1|212523.1|212693.6|212596.6|212640.2|212516.3|33
1639512040000|2021-12-14 20:00:40|212677.1|212527.1|212651.4|212601.4|212705.9|212602.3|212600.8|212498.3|27
1639512050000|2021-12-14 20:00:50|212656.3|212606.3|212665.8|212515.8|212702.1|212606.6|212613.9|212515.8|35
1639512060000|2021-12-14 20:01:00|212668.7|212518.7|212610.2|212560.2|212668.7|212563.9|212602.9|212502.2|34
1639512070000|2021-12-14 20:01:10|212658.9|212508.9|212659.2|212609.2|212705.3|212610.8|212646.9|212508.6|35
1639512080000|2021-12-14 20:01:20|212659.1|212609.1|212782.3|212632.3|212791.7|212641.7|212658.3|212608.3|37
1639512090000|2021-12-14 20:01:30|212777.1|212627.1|212766.6|212616.6|212785.1|212635.1|212763.2|212613.2|31
1639512100000|2021-12-14 20:01:40|212770.7|212620.7|212758.2|212608.2|212778.5|212662.4|212706.9|212606|27
1639512110000|2021-12-14 20:01:50|212757.5|212607.5|212729.1|212679.1|212774.5|212679.1|212705.6|212603.9|30
1639512120000|2021-12-14 20:02:00|212727.6|212677.6|212730.9|212680.9|212780|212680.9|212722.3|212615.5|26
1639512130000|2021-12-14 20:02:10|212728.7|212678.7|212748.8|212598.8|212786.4|212678.7|212720.6|212598.8|23
1639512140000|2021-12-14 20:02:20|212751.2|212601.2|212707.5|212557.5|212752|212602|212688.7|212538.7|35
1639512150000|2021-12-14 20:02:30|212708.7|212558.7|212739.7|212589.7|212741.9|212591.9|212708.7|212558.7|28
1639512160000|2021-12-14 20:02:40|212744.4|212594.4|212742.5|212592.5|212750.1|212600.1|212730.2|212580.2|33
1639512170000|2021-12-14 20:02:50|212744.3|212594.3|212787.9|212637.9|212787.9|212637.9|212743.8|212593.8|33
1639512180000|2021-12-14 20:03:00|212781.9|212631.9|212802.1|212652.1|212803.2|212653.2|212777.9|212627.9|27
1639512190000|2021-12-14 20:03:10|212798.6|212648.6|212799.3|212649.3|212823.8|212673.8|212788.7|212638.7|32
1639512200000|2021-12-14 20:03:20|212799.8|212649.8|212799.3|212649.3|212803.7|212653.7|212797.1|212647.1|27
1639512210000|2021-12-14 20:03:30|212801.7|212651.7|212794.6|212644.6|212810.7|212660.7|212794.6|212644.6|32
1639512220000|2021-12-14 20:03:40|212794|212644|212797.3|212647.3|212802.1|212652.1|212790.3|212640.3|29
1639512230000|2021-12-14 20:03:50|212797.9|212647.9|212796.6|212646.6|212808.2|212658.2|212793.7|212643.7|28
1639512240000|2021-12-14 20:04:00|212796.2|212646.2|212799.3|212649.3|212806.9|212656.9|212796.2|212646.2|32
1639512250000|2021-12-14 20:04:10|212799.2|212649.2|212803.3|212653.3|212804.2|212654.2|212799.1|212649.1|19
1639512260000|2021-12-14 20:04:20|212802.5|212652.5|212802.6|212652.6|212802.7|212652.7|212800.2|212650.2|14
1639512270000|2021-12-14 20:04:30|212803|212653|212817.4|212667.4|212818|212668|212803|212653|30
1639512280000|2021-12-14 20:04:40|212817.5|212667.5|212829.3|212679.3|212834.5|212684.5|212816.3|212666.3|28
1639512290000|2021-12-14 20:04:50|212829.9|212679.9|212797.6|212647.6|212833.5|212683.5|212797.6|212647.6|29
1639512300000|2021-12-14 20:05:00|212800.4|212650.4|212808.3|212658.3|212811.3|212661.3|212795.5|212645.5|31
1639512310000|2021-12-14 20:05:10|212809|212659|212816|212666|212818.5|212668.5|212809|212659|20
1639512320000|2021-12-14 20:05:20|212812.1|212662.1|212814.9|212664.9|212816.4|212666.4|212809.8|212659.8|23
1639512330000|2021-12-14 20:05:30|212815.6|212665.6|212815.3|212665.3|212819.6|212669.6|212813.5|212663.5|15
1639512340000|2021-12-14 20:05:40|212817.5|212667.5|212816.1|212666.1|212817.5|212667.5|212811|212661|23
1639512350000|2021-12-14 20:05:50|212806.7|212656.7|212816.7|212666.7|212818|212668|212804.4|212654.4|26
1639512360000|2021-12-14 20:06:00|212816.1|212666.1|212821.6|212671.6|212821.9|212671.9|212813.7|212663.7|20
1639512370000|2021-12-14 20:06:10|212825.7|212675.7|212812.6|212662.6|212826|212676|212809.6|212659.6|23
1639512380000|2021-12-14 20:06:20|212814.9|212664.9|212813|212663|212819.4|212669.4|212810.2|212660.2|21
1639512390000|2021-12-14 20:06:30|212816.7|212666.7|212811.6|212661.6|212818.5|212668.5|212811.6|212661.6|22
1639512400000|2021-12-14 20:06:40|212813.1|212663.1|212818.1|212668.1|212823.9|212673.9|212813.1|212663.1|29
1639512410000|2021-12-14 20:06:50|212819.1|212669.1|212836.3|212686.3|212838.3|212688.3|212818.3|212668.3|20
1639512420000|2021-12-14 20:07:00|212835.6|212685.6|212879.5|212729.5|212880.7|212730.7|212833|212683|19
1639512430000|2021-12-14 20:07:10|212879.8|212729.8|212877.7|212727.7|212885.6|212735.6|212872.2|212722.2|31
1639512440000|2021-12-14 20:07:20|212878.5|212728.5|212856.3|212706.3|212878.6|212728.6|212856.3|212706.3|28
1639512450000|2021-12-14 20:07:30|212856.2|212706.2|212867.8|212717.8|212872.6|212722.6|212856.2|212706.2|22
1639512460000|2021-12-14 20:07:40|212868|212718|212875.6|212725.6|212875.6|212725.6|212864.7|212714.7|23
1639512470000|2021-12-14 20:07:50|212873.9|212723.9|212866.4|212716.4|212874.6|212724.6|212866.2|212716.2|31
1639512480000|2021-12-14 20:08:00|212867.8|212717.8|212846.6|212696.6|212880|212761.5|212809|212691.1|32
1639512490000|2021-12-14 20:08:10|212846.3|212696.3|212851.8|212701.8|212855|212705|212845.1|212695.1|17
1639512500000|2021-12-14 20:08:20|212853.7|212703.7|212837.6|212687.6|212859.4|212749.6|212784.2|212686.5|30
1639512510000|2021-12-14 20:08:30|212837.2|212687.2|212846.6|212696.6|212846.6|212696.6|212837.2|212687.2|18
1639512520000|2021-12-14 20:08:40|212846|212696|212838.4|212688.4|212847.1|212697.1|212832.5|212682.5|25
1639512530000|2021-12-14 20:08:50|212833.2|212683.2|212755.1|212705.1|212837.7|212709.5|212752.3|212656.4|23
1639512540000|2021-12-14 20:09:00|212750|212700|212753|212703|212755.1|212705.1|212749.2|212699.2|17
1639512550000|2021-12-14 20:09:10|212752.6|212702.6|212802.6|212652.6|212803.3|212704|212752.2|212652.6|16
1639512560000|2021-12-14 20:09:20|212802.3|212652.3|212792.3|212642.3|212804.1|212654.1|212791|212641|13
1639512570000|2021-12-14 20:09:30|212748.4|212698.4|212743.5|212693.5|212749.8|212699.8|212738.2|212688.2|23
1639512580000|2021-12-14 20:09:40|212738.7|212688.7|212793.8|212643.8|212794.4|212693.5|212738.7|212639.4|16
1639512590000|2021-12-14 20:09:50|212793.5|212643.5|212791.5|212641.5|212795.4|212645.4|212785.7|212635.7|24
1639512600000|2021-12-14 20:10:00|212797.2|212647.2|212786.3|212636.3|212797.2|212670.9|212720.9|212626.5|23
1639512610000|2021-12-14 20:10:10|212786.2|212636.2|212785.9|212635.9|212786.6|212636.6|212782|212632|20
1639512620000|2021-12-14 20:10:20|212786.1|212636.1|212786.6|212636.6|212792.6|212688.9|212735.3|212634.9|20
1639512630000|2021-12-14 20:10:30|212786.9|212636.9|212780.2|212630.2|212786.9|212636.9|212776.1|212626.1|24
1639512640000|2021-12-14 20:10:40|212779.7|212629.7|212795.2|212645.2|212796.7|212646.7|212779.7|212629.7|23
1639512650000|2021-12-14 20:10:50|212795.9|212645.9|212789.9|212639.9|212799.3|212649.3|212784|212634|28
1639512660000|2021-12-14 20:11:00|212792.3|212642.3|212795.1|212645.1|212801.1|212703|212745.6|212639.4|25
1639512670000|2021-12-14 20:11:10|212794.8|212644.8|212790.6|212640.6|212798.8|212648.8|212789.2|212639.2|20
1639512680000|2021-12-14 20:11:20|212789.9|212639.9|212703.9|212653.9|212789.9|212655.1|212697.9|212597.5|27
1639512690000|2021-12-14 20:11:30|212749.4|212599.4|212765.6|212615.6|212770.3|212667|212712.1|212599.4|30
1639512700000|2021-12-14 20:11:40|212764.7|212614.7|212757.5|212607.5|212767.6|212617.6|212753.4|212603.4|28
1639512710000|2021-12-14 20:11:50|212758.3|212608.3|212762.1|212612.1|212768.9|212618.9|212758|212608|39
1639512720000|2021-12-14 20:12:00|212761.8|212611.8|212766|212616|212770.8|212671.6|212720.2|212609.7|33
1639512730000|2021-12-14 20:12:10|212766.8|212616.8|212699.2|212649.2|212768|212656|212696.9|212601.7|34
1639512740000|2021-12-14 20:12:20|212697.2|212647.2|212755|212605|212758.6|212654.5|212690.9|212596.3|34
1639512750000|2021-12-14 20:12:30|212749|212599|212694.6|212644.6|212752.3|212644.6|212688.6|212587.9|26
1639512760000|2021-12-14 20:12:40|212741|212591|212757.1|212607.1|212762.1|212662|212706.9|212591|21
1639512770000|2021-12-14 20:12:50|212758.9|212608.9|212764.9|212614.9|212767.7|212617.7|212756.3|212606.3|32
1639512780000|2021-12-14 20:13:00|212763.4|212613.4|212765|212615|212767.1|212617.1|212762|212612|30
1639512790000|2021-12-14 20:13:10|212760.6|212610.6|212787.2|212637.2|212788.1|212638.1|212760.6|212610.6|31
1639512800000|2021-12-14 20:13:20|212787.4|212637.4|212787.7|212637.7|212791.6|212641.6|212786.4|212636.4|14
1639512810000|2021-12-14 20:13:30|212784.2|212634.2|212781.2|212631.2|212789.5|212639.5|212779.4|212629.4|22
1639512820000|2021-12-14 20:13:40|212782.1|212632.1|212772.4|212622.4|212787.8|212637.8|212764.5|212614.5|20
1639512830000|2021-12-14 20:13:50|212773.4|212623.4|212781.4|212631.4|212782.9|212632.9|212767.8|212617.8|24
1639512840000|2021-12-14 20:14:00|212774.4|212624.4|212774.9|212624.9|212776.4|212626.4|212768.6|212618.6|28
1639512850000|2021-12-14 20:14:10|212776.8|212626.8|212772.1|212622.1|212776.8|212626.8|212759.7|212609.7|30
1639512860000|2021-12-14 20:14:20|212771.7|212621.7|212734.3|212584.3|212775.4|212625.4|212734.3|212584.3|19
1639512870000|2021-12-14 20:14:30|212734.5|212584.5|212738.9|212588.9|212741.4|212591.4|212734.5|212584.5|21
1639512880000|2021-12-14 20:14:40|212735.9|212585.9|212736.2|212586.2|212736.2|212586.2|212733|212583|19
1639512890000|2021-12-14 20:14:50|212737|212587|212646.1|212496.1|212737|212630.1|212632.3|212488.9|32
1639512900000|2021-12-14 20:15:00|212641.5|212491.5|212633.7|212583.7|212684|212585.9|212597.5|212491.5|33
1639512910000|2021-12-14 20:15:10|212669.4|212519.4|212637.7|212487.7|212672.5|212522.5|212635|212485|27
1639512920000|2021-12-14 20:15:20|212639.3|212489.3|212640.2|212490.2|212650.8|212539.4|212585.2|212480|27
1639512930000|2021-12-14 20:15:30|212641.5|212491.5|212652.8|212502.8|212653.9|212503.9|212639.5|212489.5|22
1639512940000|2021-12-14 20:15:40|212641.9|212491.9|212649.2|212499.2|212649.2|212499.2|212641.9|212491.9|22
1639512950000|2021-12-14 20:15:50|212672.8|212522.8|212669.4|212519.4|212679.6|212529.6|212668.3|212518.3|22
1639512960000|2021-12-14 20:16:00|212669.7|212519.7|212672.6|212522.6|212672.6|212522.6|212661.8|212511.8|21
1639512970000|2021-12-14 20:16:10|212673.1|212523.1|212678.9|212528.9|212680|212575|212625|212511.2|31
1639512980000|2021-12-14 20:16:20|212675.8|212525.8|212673.7|212523.7|212687.3|212537.3|212664.4|212514.4|27
1639512990000|2021-12-14 20:16:30|212671.9|212521.9|212669.6|212519.6|212673.8|212523.8|212667.2|212517.2|17
1639513000000|2021-12-14 20:16:40|212668.6|212518.6|212675.2|212525.2|212676|212526|212666.3|212516.3|23
1639513010000|2021-12-14 20:16:50|212676.8|212526.8|212743.2|212593.2|212746.4|212638.4|212656.2|212524.7|27
1639513020000|2021-12-14 20:17:00|212742.9|212592.9|212742.2|212592.2|212750.1|212600.1|212740.4|212590.4|35
1639513030000|2021-12-14 20:17:10|212742.7|212592.7|212744.2|212594.2|212745.7|212630.4|212680.4|212573.3|24
1639513040000|2021-12-14 20:17:20|212748.5|212598.5|212739.9|212589.9|212750.5|212600.5|212738.5|212588.5|29
1639513050000|2021-12-14 20:17:30|212740.4|212590.4|212746.1|212596.1|212754.1|212604.1|212736.7|212586.7|21
1639513060000|2021-12-14 20:17:40|212746.4|212596.4|212742.7|212592.7|212748.2|212598.2|212739.9|212589.9|24
1639513070000|2021-12-14 20:17:50|212746.4|212596.4|212747.8|212597.8|212752.6|212602.6|212741.2|212591.2|26
1639513080000|2021-12-14 20:18:00|212748.1|212598.1|212753.6|212603.6|212763|212613|212742.5|212592.5|27
1639513090000|2021-12-14 20:18:10|212751.6|212601.6|212747.8|212597.8|212760.1|212658.2|212708.2|212597.8|31
1639513100000|2021-12-14 20:18:20|212748.7|212598.7|212750.3|212600.3|212751.4|212601.4|212743.1|212593.1|26
1639513110000|2021-12-14 20:18:30|212748.9|212598.9|212748.5|212598.5|212752.7|212602.7|212746.4|212596.4|24
1639513120000|2021-12-14 20:18:40|212747.8|212597.8|212748.6|212598.6|212755.3|212605.3|212744.8|212594.8|22
1639513130000|2021-12-14 20:18:50|212751.9|212601.9|212747.6|212597.6|212752.5|212602.5|212747.3|212597.3|20
1639513140000|2021-12-14 20:19:00|212747.2|212597.2|212759.9|212609.9|212759.9|212609.9|212744.4|212594.4|25
1639513150000|2021-12-14 20:19:10|212760.6|212610.6|212763.8|212613.8|212763.8|212613.8|212754.9|212604.9|28
1639513160000|2021-12-14 20:19:20|212761.3|212611.3|212750|212600|212761.5|212611.5|212750|212600|19
1639513170000|2021-12-14 20:19:30|212748.1|212598.1|212747.2|212597.2|212756.5|212654.6|212704.6|212589.4|25
1639513180000|2021-12-14 20:19:40|212745.6|212595.6|212746.6|212596.6|212754.7|212604.7|212744.9|212594.9|30
1639513190000|2021-12-14 20:19:50|212746|212596|212761.8|212611.8|212783.4|212682.6|212718.1|212593.2|31
1639513200000|2021-12-14 20:20:00|212759.6|212609.6|212750.2|212600.2|212760.7|212610.7|212750.2|212600.2|31
1639513210000|2021-12-14 20:20:10|212753.4|212603.4|212754.4|212604.4|212755.4|212605.4|212752.6|212602.6|20
1639513220000|2021-12-14 20:20:20|212752.3|212602.3|212759.6|212609.6|212761.8|212611.8|212748.8|212598.8|24
1639513230000|2021-12-14 20:20:30|212757.6|212607.6|212759.4|212609.4|212759.8|212609.8|212757.5|212607.5|19
1639513240000|2021-12-14 20:20:40|212759.3|212609.3|212755.4|212605.4|212764.5|212614.5|212755|212605|30
1639513250000|2021-12-14 20:20:50|212756|212606|212762.7|212612.7|212763.3|212613.3|212753.4|212603.4|26
1639513260000|2021-12-14 20:21:00|212767.1|212617.1|212729.2|212679.2|212780.8|212683|212729.2|212613.6|27
1639513270000|2021-12-14 20:21:10|212730.1|212680.1|212771.9|212621.9|212782.3|212680.1|212727.6|212621.8|28
1639513280000|2021-12-14 20:21:20|212771.1|212621.1|212774.7|212624.7|212775.3|212625.3|212769.6|212619.6|24
1639513290000|2021-12-14 20:21:30|212772.7|212622.7|212769.6|212619.6|212777.6|212627.6|212768.7|212618.7|23
1639513300000|2021-12-14 20:21:40|212770.8|212620.8|212776.4|212626.4|212778.5|212628.5|212770.8|212620.8|28
1639513310000|2021-12-14 20:21:50|212778.5|212628.5|212721|212671|212779.7|212671|212721|212609.9|30
1639513320000|2021-12-14 20:22:00|212763|212613|212772.7|212622.7|212785.6|212669.8|212719.8|212610.7|34
1639513330000|2021-12-14 20:22:10|212777.5|212627.5|212772.6|212622.6|212777.5|212627.5|212768.8|212618.8|33
1639513340000|2021-12-14 20:22:20|212772.9|212622.9|212773|212623|212779.1|212629.1|212759.9|212609.9|32
1639513350000|2021-12-14 20:22:30|212769.7|212619.7|212771.6|212621.6|212777.4|212627.4|212763|212613|28
1639513360000|2021-12-14 20:22:40|212767.6|212617.6|212750.9|212600.9|212772.3|212622.3|212748.5|212598.5|34
1639513370000|2021-12-14 20:22:50|212751.7|212601.7|212756.8|212606.8|212762.4|212612.4|212750|212600|31
1639513380000|2021-12-14 20:23:00|212759.3|212609.3|212755.7|212605.7|212761.7|212611.7|212753.4|212603.4|32
1639513390000|2021-12-14 20:23:10|212755.9|212605.9|212757.1|212607.1|212758|212608|212753.8|212603.8|24
1639513400000|2021-12-14 20:23:20|212755.8|212605.8|212763.3|212613.3|212763.3|212613.3|212754.4|212604.4|22
1639513410000|2021-12-14 20:23:30|212761.8|212611.8|212762.3|212612.3|212766.1|212616.1|212760|212610|31
1639513420000|2021-12-14 20:23:40|212762.6|212612.6|212763.2|212613.2|212763.2|212613.2|212761.1|212611.1|24
1639513430000|2021-12-14 20:23:50|212762.7|212612.7|212762.2|212612.2|212763|212613|212760.6|212610.6|18
1639513440000|2021-12-14 20:24:00|212761.8|212611.8|212764.3|212614.3|212769.5|212619.5|212761|212611|26
1639513450000|2021-12-14 20:24:10|212764.4|212614.4|212782.3|212632.3|212786.4|212677.7|212722.9|212614.4|34
1639513460000|2021-12-14 20:24:20|212782.5|212632.5|212840.3|212690.3|212847.5|212714.4|212728.7|212623.5|37
1639513470000|2021-12-14 20:24:30|212843.6|212693.6|212844.4|212694.4|212846.6|212696.6|212838.6|212688.6|33
1639513480000|2021-12-14 20:24:40|212843.7|212693.7|212854.7|212704.7|212857.3|212707.3|212843|212693|29
1639513490000|2021-12-14 20:24:50|212854.6|212704.6|212861.7|212711.7|212874|212724|212850.9|212700.9|34
1639513500000|2021-12-14 20:25:00|212862.6|212712.6|212870.6|212720.6|212871.8|212721.8|212858.4|212708.4|31
1639513510000|2021-12-14 20:25:10|212868.4|212718.4|212865.1|212715.1|212871.1|212763.3|212811.6|212706.8|31
1639513520000|2021-12-14 20:25:20|212864.8|212714.8|212874.3|212724.3|212874.8|212724.8|212863.8|212713.8|28
1639513530000|2021-12-14 20:25:30|212872|212722|212873.7|212723.7|212879.5|212729.5|212870.9|212720.9|25
1639513540000|2021-12-14 20:25:40|212874.7|212724.7|212868.1|212718.1|212874.7|212724.7|212867.7|212717.7|26
1639513550000|2021-12-14 20:25:50|212868.6|212718.6|212869.5|212719.5|212870.4|212720.4|212865.6|212715.6|18
1639513560000|2021-12-14 20:26:00|212870.7|212720.7|212875.3|212725.3|212875.3|212725.3|212864.5|212714.5|31
1639513570000|2021-12-14 20:26:10|212872.6|212722.6|212789.9|212639.9|212879.7|212729.7|212788|212638|36
1639513580000|2021-12-14 20:26:20|212785.1|212635.1|212804.1|212654.1|212813.5|212663.5|212783.7|212633.7|36
1639513590000|2021-12-14 20:26:30|212803.6|212653.6|212801.3|212651.3|212803.9|212653.9|212800|212650|29
1639513600000|2021-12-14 20:26:40|212799.5|212649.5|212798.9|212648.9|212802.7|212652.7|212796.7|212646.7|29
1639513610000|2021-12-14 20:26:50|212799.5|212649.5|212787.1|212637.1|212801.9|212651.9|212782.8|212632.8|30
1639513620000|2021-12-14 20:27:00|212787.6|212637.6|212784.7|212634.7|212789.1|212639.1|212783|212633|28
1639513630000|2021-12-14 20:27:10|212786.7|212636.7|212795.4|212645.4|212798.8|212648.8|212784.1|212634.1|27
1639513640000|2021-12-14 20:27:20|212795.7|212645.7|212791.3|212641.3|212796|212646|212784.8|212634.8|28
1639513650000|2021-12-14 20:27:30|212792.5|212642.5|212793.2|212643.2|212795.1|212645.1|212784|212634|31
1639513660000|2021-12-14 20:27:40|212794.6|212644.6|212795.8|212645.8|212795.8|212645.8|212791.4|212641.4|23
1639513670000|2021-12-14 20:27:50|212794.7|212644.7|212811.8|212661.8|212816.1|212666.1|212794.7|212644.7|33
1639513680000|2021-12-14 20:28:00|212812.9|212662.9|212809.8|212659.8|212814.4|212664.4|212803.1|212653.1|32
1639513690000|2021-12-14 20:28:10|212809.6|212659.6|212808.8|212658.8|212809.6|212659.6|212806.9|212656.9|27
1639513700000|2021-12-14 20:28:20|212809.5|212659.5|212811.6|212661.6|212816.1|212666.1|212802.7|212652.7|32
1639513710000|2021-12-14 20:28:30|212813.1|212663.1|212812.2|212662.2|212815.1|212665.1|212807.1|212657.1|28
1639513720000|2021-12-14 20:28:40|212811.3|212661.3|212804.6|212654.6|212811.8|212661.8|212793.5|212643.5|31
1639513730000|2021-12-14 20:28:50|212805.4|212655.4|212803.3|212653.3|212807.8|212657.8|212800.7|212650.7|28
1639513740000|2021-12-14 20:29:00|212803.1|212653.1|212772.7|212622.7|212803.1|212653.1|212772.4|212622.4|30
1639513750000|2021-12-14 20:29:10|212770.3|212620.3|212768.3|212618.3|212775|212625|212765.7|212615.7|24
1639513760000|2021-12-14 20:29:20|212770|212620|212767|212617|212772.4|212622.4|212766.6|212616.6|29
1639513770000|2021-12-14 20:29:30|212767.7|212617.7|212766|212616|212768.6|212618.6|212765.6|212615.6|14
1639513780000|2021-12-14 20:29:40|212765.9|212615.9|212770.7|212620.7|212773.7|212623.7|212765.3|212615.3|26
1639513790000|2021-12-14 20:29:50|212771.2|212621.2|212770.2|212620.2|212772.7|212622.7|212768.8|212618.8|19
1639513800000|2021-12-14 20:30:00|212770.5|212620.5|212743.7|212593.7|212770.5|212620.5|212741.8|212591.8|34
1639513810000|2021-12-14 20:30:10|212746.1|212596.1|212750.4|212600.4|212750.4|212600.4|212742.3|212592.3|32
1639513820000|2021-12-14 20:30:20|212749.1|212599.1|212786.5|212636.5|212790.5|212640.5|212746.3|212596.3|29
1639513830000|2021-12-14 20:30:30|212787|212637|212793.6|212643.6|212796.4|212646.4|212786.2|212636.2|29
1639513840000|2021-12-14 20:30:40|212793.7|212643.7|212786.5|212636.5|212793.7|212643.7|212777.4|212627.4|30
1639513850000|2021-12-14 20:30:50|212786.7|212636.7|212770.3|212620.3|212786.7|212636.7|212768.4|212618.4|27
1639513860000|2021-12-14 20:31:00|212768.8|212618.8|212771.6|212621.6|212772.2|212622.2|212767.2|212617.2|30
1639513870000|2021-12-14 20:31:10|212770.4|212620.4|212763.5|212613.5|212770.5|212620.5|212760.8|212610.8|25
1639513880000|2021-12-14 20:31:20|212764.1|212614.1|212778.3|212628.3|212783.4|212633.4|212763.1|212613.1|33
1639513890000|2021-12-14 20:31:30|212777.3|212627.3|212785.3|212635.3|212785.3|212635.3|212762.9|212612.9|36
1639513900000|2021-12-14 20:31:40|212784.5|212634.5|212786.1|212636.1|212787.6|212637.6|212783.7|212633.7|30
1639513910000|2021-12-14 20:31:50|212786.5|212636.5|212787.5|212637.5|212790.2|212640.2|212784.3|212634.3|21
1639513920000|2021-12-14 20:32:00|212787.4|212637.4|212789.8|212639.8|212789.8|212639.8|212785.3|212635.3|24
1639513930000|2021-12-14 20:32:10|212790.2|212640.2|212784.6|212634.6|212791.4|212641.4|212782.9|212632.9|29
1639513940000|2021-12-14 20:32:20|212784|212634|212780.6|212630.6|212785.6|212635.6|212780.5|212630.5|25
1639513950000|2021-12-14 20:32:30|212780.8|212630.8|212752.2|212602.2|212780.8|212630.8|212750.2|212600.2|33
1639513960000|2021-12-14 20:32:40|212754.9|212604.9|212768.8|212618.8|212770.6|212620.6|212754.9|212604.9|22
1639513970000|2021-12-14 20:32:50|212769.5|212619.5|212764.4|212614.4|212769.5|212619.5|212764.2|212614.2|23
1639513980000|2021-12-14 20:33:00|212764.3|212614.3|212749|212599|212766.6|212616.6|212748|212598|24
1639513990000|2021-12-14 20:33:10|212744.2|212594.2|212747.1|212597.1|212748.4|212598.4|212744.2|212594.2|16
1639514000000|2021-12-14 20:33:20|212747.7|212597.7|212756|212606|212759.5|212609.5|212747.7|212597.7|27
1639514010000|2021-12-14 20:33:30|212756.4|212606.4|212753.1|212603.1|212756.4|212606.4|212751.6|212601.6|25
1639514020000|2021-12-14 20:33:40|212753.3|212603.3|212743.8|212593.8|212753.8|212603.8|212743.8|212593.8|20
1639514030000|2021-12-14 20:33:50|212742.2|212592.2|212745.2|212595.2|212746|212596|212742.2|212592.2|24
1639514040000|2021-12-14 20:34:00|212745.7|212595.7|212748.6|212598.6|212749|212599|212742.8|212592.8|20
1639514050000|2021-12-14 20:34:10|212749.1|212599.1|212755.6|212605.6|212757.6|212607.6|212744.4|212594.4|19
1639514060000|2021-12-14 20:34:20|212754.1|212604.1|212770|212620|212771.7|212621.7|212753.3|212603.3|29
1639514070000|2021-12-14 20:34:30|212769|212619|212751.6|212601.6|212770.4|212620.4|212746.6|212596.6|32
1639514080000|2021-12-14 20:34:40|212701.6|212651.6|212761.8|212611.8|212769.2|212653|212701.6|212602.6|30
1639514090000|2021-12-14 20:34:50|212760.7|212610.7|212746.8|212596.8|212762.3|212612.3|212744.1|212594.1|27
1639514100000|2021-12-14 20:35:00|212747.2|212597.2|212747.1|212597.1|212750.6|212600.6|212746.2|212596.2|25
1639514110000|2021-12-14 20:35:10|212746.4|212596.4|212745.2|212595.2|212749.6|212599.6|212744.7|212594.7|24
1639514120000|2021-12-14 20:35:20|212744.9|212594.9|212746.9|212596.9|212749.4|212599.4|212743.6|212593.6|24
1639514130000|2021-12-14 20:35:30|212748.2|212598.2|212744.2|212594.2|212748.2|212598.2|212743.7|212593.7|17
1639514140000|2021-12-14 20:35:40|212747.7|212597.7|212743.2|212593.2|212747.7|212597.7|212742.9|212592.9|21
1639514150000|2021-12-14 20:35:50|212743.7|212593.7|212746.4|212596.4|212746.5|212596.5|212743.3|212593.3|22
1639514160000|2021-12-14 20:36:00|212746|212596|212747.2|212597.2|212749.4|212599.4|212742.7|212592.7|28
1639514170000|2021-12-14 20:36:10|212746.9|212596.9|212746.9|212596.9|212747.1|212597.1|212744.1|212594.1|20
1639514180000|2021-12-14 20:36:20|212745.4|212595.4|212746.3|212596.3|212746.7|212596.7|212744.4|212594.4|18
1639514190000|2021-12-14 20:36:30|212746.1|212596.1|212746.8|212596.8|212746.8|212596.8|212744.6|212594.6|11
1639514200000|2021-12-14 20:36:40|212745.9|212595.9|212679.7|212529.7|212746.8|212596.8|212679.7|212529.7|32
1639514210000|2021-12-14 20:36:50|212685.8|212535.8|212662.6|212512.6|212685.8|212535.8|212659.5|212509.5|31
1639514220000|2021-12-14 20:37:00|212663.1|212513.1|212658|212508|212664.9|212514.9|212645.6|212495.6|28
1639514230000|2021-12-14 20:37:10|212653.4|212503.4|212659.6|212509.6|212661.7|212511.7|212653.4|212503.4|29
1639514240000|2021-12-14 20:37:20|212660.6|212510.6|212639.3|212489.3|212666.8|212516.8|212639.3|212489.3|29
1639514250000|2021-12-14 20:37:30|212643.4|212493.4|212631.7|212481.7|212646.9|212496.9|212631.2|212481.2|24
1639514260000|2021-12-14 20:37:40|212631.4|212481.4|212628|212478|212637.2|212487.2|212622.8|212472.8|30
1639514270000|2021-12-14 20:37:50|212638|212488|212591|212441|212638|212488|212591|212441|31
1639514280000|2021-12-14 20:38:00|212592|212442|212589.3|212439.3|212596.4|212446.4|212589.3|212439.3|33
1639514290000|2021-12-14 20:38:10|212589.7|212439.7|212545.2|212395.2|212605.3|212455.3|212540.3|212390.3|35
1639514300000|2021-12-14 20:38:20|212544.8|212394.8|212547|212397|212548.5|212398.5|212540.8|212390.8|24
1639514310000|2021-12-14 20:38:30|212546.6|212396.6|212544.6|212394.6|212559.2|212409.2|212541.7|212391.7|31
1639514320000|2021-12-14 20:38:40|212543.7|212393.7|212543.6|212393.6|212547.4|212397.4|212542.7|212392.7|30
1639514330000|2021-12-14 20:38:50|212543.8|212393.8|212544.5|212394.5|212545.7|212395.7|212543.6|212393.6|21
1639514340000|2021-12-14 20:39:00|212544.2|212394.2|212536.2|212386.2|212549.2|212399.2|212532.8|212382.8|24
1639514350000|2021-12-14 20:39:10|212536.9|212386.9|212533.9|212383.9|212537.2|212387.2|212533.1|212383.1|31
1639514360000|2021-12-14 20:39:20|212535.5|212385.5|212534.5|212384.5|212535.7|212385.7|212533.8|212383.8|25
1639514370000|2021-12-14 20:39:30|212534.4|212384.4|212536.7|212386.7|212541.5|212391.5|212534.1|212384.1|26
1639514380000|2021-12-14 20:39:40|212536.5|212386.5|212534.1|212384.1|212536.5|212386.5|212531.3|212381.3|22
1639514390000|2021-12-14 20:39:50|212535.1|212385.1|212534.8|212384.8|212535.6|212385.6|212534.8|212384.8|12
1639514400000|2021-12-14 20:40:00|212535|212385|212529.2|212379.2|212535|212385|212526.9|212376.9|26
1639514410000|2021-12-14 20:40:10|212529.3|212379.3|212530.5|212380.5|212530.5|212380.5|212528.2|212378.2|21
1639514420000|2021-12-14 20:40:20|212530.9|212380.9|212530|212380|212532.8|212382.8|212526.9|212376.9|16
1639514430000|2021-12-14 20:40:30|212526|212376|212526.9|212376.9|212531.2|212381.2|212526|212376|15
1639514440000|2021-12-14 20:40:40|212526.6|212376.6|212530.4|212380.4|212530.4|212380.4|212524.3|212374.3|17
1639514450000|2021-12-14 20:40:50|212529.4|212379.4|212527.5|212377.5|212530.1|212380.1|212526.6|212376.6|18
1639514460000|2021-12-14 20:41:00|212527|212377|212526.3|212376.3|212529.8|212379.8|212525.6|212375.6|14
1639514470000|2021-12-14 20:41:10|212525.6|212375.6|212528|212378|212533.5|212383.5|212525.5|212375.5|24
1639514480000|2021-12-14 20:41:20|212528.8|212378.8|212531.3|212381.3|212534.5|212384.5|212525.8|212375.8|29
1639514490000|2021-12-14 20:41:30|212532.5|212382.5|212535.3|212385.3|212535.3|212385.3|212530.5|212380.5|26
1639514500000|2021-12-14 20:41:40|212534.9|212384.9|212530.5|212380.5|212534.9|212384.9|212528.5|212378.5|22
1639514510000|2021-12-14 20:41:50|212531.9|212381.9|212531.8|212381.8|212561.7|212411.7|212529.4|212379.4|19
1639514520000|2021-12-14 20:42:00|212531|212381|212523.3|212373.3|212532.4|212382.4|212521.8|212371.8|31
1639514530000|2021-12-14 20:42:10|212522.8|212372.8|212524.1|212374.1|212527|212377|212521.7|212371.7|18
1639514540000|2021-12-14 20:42:20|212521.1|212371.1|212556.8|212406.8|212560.1|212410.1|212469.7|212319.7|40
1639514550000|2021-12-14 20:42:30|212557.9|212407.9|212532.8|212382.8|212570.4|212420.4|212531.1|212381.1|37
1639514560000|2021-12-14 20:42:40|212534.2|212384.2|212486.3|212336.3|212534.5|212384.5|212477.2|212327.2|36
1639514570000|2021-12-14 20:42:50|212487.4|212337.4|212457.7|212307.7|212487.9|212337.9|212454.1|212304.1|29
1639514580000|2021-12-14 20:43:00|212455.3|212305.3|212511.7|212361.7|212511.7|212361.7|212454|212304|30
1639514590000|2021-12-14 20:43:10|212515.9|212365.9|212517.1|212367.1|212531|212381|212502.2|212352.2|39
1639514600000|2021-12-14 20:43:20|212520.9|212370.9|212520.9|212370.9|212522.6|212372.6|212518.3|212368.3|32
1639514610000|2021-12-14 20:43:30|212519.4|212369.4|212527.5|212377.5|212529.9|212379.9|212519.4|212369.4|32
1639514620000|2021-12-14 20:43:40|212526.6|212376.6|212521|212371|212530.3|212380.3|212520.9|212370.9|37
1639514630000|2021-12-14 20:43:50|212523.2|212373.2|212551.3|212401.3|212556.5|212406.5|212523.2|212373.2|31
1639514640000|2021-12-14 20:44:00|212550|212400|212532.1|212382.1|212555.4|212405.4|212529.7|212379.7|32
1639514650000|2021-12-14 20:44:10|212532|212382|212539.5|212389.5|212544.1|212444.6|212494.6|212380.3|37
1639514660000|2021-12-14 20:44:20|212539.3|212389.3|212531.5|212381.5|212548.5|212398.5|212525.6|212375.6|36
1639514670000|2021-12-14 20:44:30|212531.6|212381.6|212533.9|212383.9|212535.3|212385.3|212531.4|212381.4|21
1639514680000|2021-12-14 20:44:40|212534.1|212384.1|212532.8|212382.8|212535.9|212385.9|212531.4|212381.4|17
1639514690000|2021-12-14 20:44:50|212533.5|212383.5|212544.1|212394.1|212544.1|212394.1|212532.1|212382.1|29
1639514700000|2021-12-14 20:45:00|212545.3|212395.3|212537.5|212387.5|212545.3|212395.3|212537.5|212387.5|25
1639514710000|2021-12-14 20:45:10|212545.2|212395.2|212546.3|212396.3|212554.6|212404.6|212539.8|212389.8|31
1639514720000|2021-12-14 20:45:20|212546.1|212396.1|212545.2|212395.2|212551|212401|212541.9|212391.9|27
1639514730000|2021-12-14 20:45:30|212543.8|212393.8|212546.7|212396.7|212547.1|212397.1|212543.1|212393.1|25
1639514740000|2021-12-14 20:45:40|212546.9|212396.9|212547.2|212397.2|212553.9|212403.9|212543|212393|36
1639514750000|2021-12-14 20:45:50|212542.9|212392.9|212544.5|212394.5|212548.9|212398.9|212541.4|212391.4|21
1639514760000|2021-12-14 20:46:00|212543.4|212393.4|212539.3|212389.3|212546.5|212396.5|212537.2|212387.2|27
1639514770000|2021-12-14 20:46:10|212542.7|212392.7|212542.7|212392.7|212543.7|212393.7|212537.1|212387.1|22
1639514780000|2021-12-14 20:46:20|212538.8|212388.8|212538.3|212388.3|212540.2|212390.2|212534.2|212384.2|25
1639514790000|2021-12-14 20:46:30|212538.4|212388.4|212543.2|212393.2|212544.7|212394.7|212536.6|212386.6|26
1639514800000|2021-12-14 20:46:40|212544|212394|212540|212390|212544.1|212394.1|212534.8|212384.8|27
1639514810000|2021-12-14 20:46:50|212537.1|212387.1|212540.2|212390.2|212542.2|212392.2|212537.1|212387.1|24
1639514820000|2021-12-14 20:47:00|212539.2|212389.2|212537.8|212387.8|212542.9|212392.9|212534.7|212384.7|19
1639514830000|2021-12-14 20:47:10|212539.3|212389.3|212535.6|212385.6|212539.3|212389.3|212534.4|212384.4|17
1639514840000|2021-12-14 20:47:20|212535.2|212385.2|212540.8|212390.8|212541.3|212391.3|212534.2|212384.2|11
1639514850000|2021-12-14 20:47:30|212540.1|212390.1|212533.6|212383.6|212543|212393|212531|212381|27
1639514860000|2021-12-14 20:47:40|212533.3|212383.3|212533.7|212383.7|212536.1|212386.1|212532|212382|29
1639514870000|2021-12-14 20:47:50|212537.6|212387.6|212537.3|212387.3|212540.6|212390.6|212533.8|212383.8|34
1639514880000|2021-12-14 20:48:00|212537.7|212387.7|212543.4|212393.4|212543.4|212393.4|212533.4|212383.4|29
1639514890000|2021-12-14 20:48:10|212538.2|212388.2|212538.3|212388.3|212543.6|212393.6|212537.4|212387.4|17
1639514900000|2021-12-14 20:48:20|212537.8|212387.8|212539.4|212389.4|212540.1|212390.1|212535.4|212385.4|17
1639514910000|2021-12-14 20:48:30|212538.9|212388.9|212539.4|212389.4|212542.1|212392.1|212535.5|212385.5|30
1639514920000|2021-12-14 20:48:40|212541.5|212391.5|212540.4|212390.4|212542.8|212392.8|212539.1|212389.1|24
1639514930000|2021-12-14 20:48:50|212541.7|212391.7|212542.4|212392.4|212543.8|212393.8|212539.5|212389.5|22
1639514940000|2021-12-14 20:49:00|212539.8|212389.8|212538.2|212388.2|212544.4|212394.4|212537.4|212387.4|21
1639514950000|2021-12-14 20:49:10|212542.6|212392.6|212543.7|212393.7|212545.5|212395.5|212540.3|212390.3|18
1639514960000|2021-12-14 20:49:20|212543|212393|212542.2|212392.2|212544.1|212394.1|212540.6|212390.6|18
1639514970000|2021-12-14 20:49:30|212542.7|212392.7|212543.8|212393.8|212544.2|212394.2|212540.8|212390.8|16
1639514980000|2021-12-14 20:49:40|212542.5|212392.5|212544.1|212394.1|212546.6|212396.6|212540.8|212390.8|19
1639514990000|2021-12-14 20:49:50|212544|212394|212537.5|212387.5|212545.1|212395.1|212534.2|212384.2|17
1639515000000|2021-12-14 20:50:00|212541.7|212391.7|212541.4|212391.4|212548.4|212398.4|212532.8|212382.8|39
1639515010000|2021-12-14 20:50:10|212537.2|212387.2|212543.2|212393.2|212543.2|212393.2|212537.2|212387.2|30
1639515020000|2021-12-14 20:50:20|212543.3|212393.3|212537.8|212387.8|212544.4|212394.4|212517.1|212367.1|34
1639515030000|2021-12-14 20:50:30|212537.5|212387.5|212535.7|212385.7|212537.9|212387.9|212530.7|212380.7|35
1639515040000|2021-12-14 20:50:40|212534.3|212384.3|212534.7|212384.7|212536.6|212386.6|212531.5|212381.5|20
1639515050000|2021-12-14 20:50:50|212535.3|212385.3|212536.2|212386.2|212539.1|212389.1|212533.3|212383.3|23
1639515060000|2021-12-14 20:51:00|212535.4|212385.4|212539.8|212389.8|212541.2|212391.2|212535.4|212385.4|26
1639515070000|2021-12-14 20:51:10|212539.4|212389.4|212535.3|212385.3|212539.5|212389.5|212533.1|212383.1|21
1639515080000|2021-12-14 20:51:20|212536|212386|212542.5|212392.5|212543.9|212393.9|212535.3|212385.3|30
1639515090000|2021-12-14 20:51:30|212538.5|212388.5|212524.1|212374.1|212541.1|212391.1|212515.8|212365.8|29
1639515100000|2021-12-14 20:51:40|212522.4|212372.4|212525|212375|212525.7|212375.7|212521|212371|26
1639515110000|2021-12-14 20:51:50|212525.4|212375.4|212523.4|212373.4|212527.1|212377.1|212519|212369|23
1639515120000|2021-12-14 20:52:00|212524.3|212374.3|212526|212376|212530.6|212380.6|212521.7|212371.7|22
1639515130000|2021-12-14 20:52:10|212526.9|212376.9|212536|212386|212536|212386|212526.9|212376.9|25
1639515140000|2021-12-14 20:52:20|212526.1|212376.1|212531.8|212381.8|212533.6|212383.6|212526.1|212376.1|24
1639515150000|2021-12-14 20:52:30|212532.1|212382.1|212539.5|212389.5|212542.1|212392.1|212532.1|212382.1|27
1639515160000|2021-12-14 20:52:40|212540|212390|212545.6|212395.6|212546.4|212396.4|212535.6|212385.6|15
1639515170000|2021-12-14 20:52:50|212543.9|212393.9|212527.2|212377.2|212559.9|212409.9|212525.8|212375.8|33
1639515180000|2021-12-14 20:53:00|212527|212377|212527.6|212377.6|212531|212381|212523.2|212373.2|26
1639515190000|2021-12-14 20:53:10|212529.3|212379.3|212528.7|212378.7|212532.3|212382.3|212522.8|212372.8|28
1639515200000|2021-12-14 20:53:20|212528.9|212378.9|212530.7|212380.7|212531.1|212381.1|212523.4|212373.4|26
1639515210000|2021-12-14 20:53:30|212527.4|212377.4|212523.8|212373.8|212529.1|212379.1|212523.8|212373.8|17
1639515220000|2021-12-14 20:53:40|212523.6|212373.6|212526|212376|212528.2|212378.2|212523.6|212373.6|16
1639515230000|2021-12-14 20:53:50|212527.3|212377.3|212543.9|212393.9|212545.9|212395.9|212527.3|212377.3|20
1639515240000|2021-12-14 20:54:00|212543.3|212393.3|212540.3|212390.3|212544.1|212394.1|212536.6|212386.6|21
1639515250000|2021-12-14 20:54:10|212541.1|212391.1|212536.1|212386.1|212545.9|212395.9|212535.3|212385.3|28
1639515260000|2021-12-14 20:54:20|212535.1|212385.1|212539.6|212389.6|212541.2|212391.2|212535.1|212385.1|23
1639515270000|2021-12-14 20:54:30|212539.9|212389.9|212543.3|212393.3|212544|212394|212535.1|212385.1|21
1639515280000|2021-12-14 20:54:40|212543.4|212393.4|212503.3|212453.3|212551.4|212456.6|212502.5|212392.7|26
1639515290000|2021-12-14 20:54:50|212502.4|212452.4|212555.8|212405.8|212555.8|212466.1|212502.4|212398.5|21
1639515300000|2021-12-14 20:55:00|212554.8|212404.8|212551|212401|212554.8|212404.8|212547.3|212397.3|27
1639515310000|2021-12-14 20:55:10|212550.8|212400.8|212551.1|212401.1|212560.7|212410.7|212547.2|212397.2|28
1639515320000|2021-12-14 20:55:20|212550.6|212400.6|212548.2|212398.2|212550.6|212400.6|212543.2|212393.2|20
1639515330000|2021-12-14 20:55:30|212547.8|212397.8|212547.5|212397.5|212548|212398|212546.7|212396.7|18
1639515340000|2021-12-14 20:55:40|212547.8|212397.8|212549.4|212399.4|212553.2|212403.2|212547.6|212397.6|12
1639515350000|2021-12-14 20:55:50|212549.7|212399.7|212549.2|212399.2|212551.9|212401.9|212549.2|212399.2|11
1639515360000|2021-12-14 20:56:00|212551.3|212401.3|212552.8|212402.8|212555.1|212405.1|212549.8|212399.8|16
1639515370000|2021-12-14 20:56:10|212551.9|212401.9|212547.1|212397.1|212552.3|212402.3|212542.1|212392.1|18
1639515380000|2021-12-14 20:56:20|212547|212397|212546.2|212396.2|212552.8|212402.8|212542.8|212392.8|18
1639515390000|2021-12-14 20:56:30|212545.5|212395.5|212550.6|212400.6|212554|212404|212545.5|212395.5|24
1639515400000|2021-12-14 20:56:40|212550.9|212400.9|212549.1|212399.1|212550.9|212400.9|212547.7|212397.7|18
1639515410000|2021-12-14 20:56:50|212549.5|212399.5|212541.2|212391.2|212550.3|212400.3|212537.1|212387.1|22
1639515420000|2021-12-14 20:57:00|212540.8|212390.8|212539.6|212389.6|212545.1|212395.1|212537.8|212387.8|24
1639515430000|2021-12-14 20:57:10|212536.1|212386.1|212533.5|212383.5|212536.1|212386.1|212525.8|212375.8|27
1639515440000|2021-12-14 20:57:20|212533.7|212383.7|212489.2|212339.2|212533.7|212383.7|212484.1|212334.1|28
1639515450000|2021-12-14 20:57:30|212493.1|212343.1|212489.4|212339.4|212496.3|212346.3|212486.8|212336.8|30
1639515460000|2021-12-14 20:57:40|212487.4|212337.4|212485.4|212335.4|212491.1|212341.1|212477.7|212327.7|24
1639515470000|2021-12-14 20:57:50|212485.6|212335.6|212488.9|212338.9|212489.5|212339.5|212481.3|212331.3|26
1639515480000|2021-12-14 20:58:00|212485.1|212335.1|212486.1|212336.1|212490.1|212340.1|212478.3|212328.3|24
1639515490000|2021-12-14 20:58:10|212482.6|212332.6|212483.9|212333.9|212484.4|212334.4|212479.4|212329.4|26
1639515500000|2021-12-14 20:58:20|212484|212334|212484.2|212334.2|212487|212337|212481.6|212331.6|22
1639515510000|2021-12-14 20:58:30|212484.4|212334.4|212482.8|212332.8|212488.7|212338.7|212475.8|212325.8|29
1639515520000|2021-12-14 20:58:40|212483|212333|212484.3|212334.3|212484.9|212334.9|212481|212331|30
1639515530000|2021-12-14 20:58:50|212489.3|212339.3|212490.1|212340.1|212492.2|212342.2|212484.2|212334.2|22
1639515540000|2021-12-14 20:59:00|212490.8|212340.8|212505.4|212355.4|212508.3|212358.3|212489.5|212339.5|30
1639515550000|2021-12-14 20:59:10|212505.8|212355.8|212497.8|212347.8|212506.5|212356.5|212494.3|212344.3|33
1639515560000|2021-12-14 20:59:20|212499.6|212349.6|212499.1|212349.1|212505.5|212355.5|212498.7|212348.7|25
1639515570000|2021-12-14 20:59:30|212499.7|212349.7|212492.4|212342.4|212503.3|212353.3|212490.4|212340.4|27
1639515580000|2021-12-14 20:59:40|212493.6|212343.6|212495.3|212345.3|212502|212352|212489.9|212339.9|37
1639515590000|2021-12-14 20:59:50|212491.8|212341.8|212476.6|212326.6|212496.6|212346.6|212472.5|212322.5|37
1639515600000|2021-12-14 21:00:00|212474.3|212324.3|212497.7|212347.7|212506.2|212356.2|212474.3|212324.3|35
1639515610000|2021-12-14 21:00:10|212497.3|212347.3|212501.3|212351.3|212502.3|212352.3|212496.2|212346.2|28
1639515620000|2021-12-14 21:00:20|212499.4|212349.4|212507.3|212357.3|212507.7|212357.7|212497.8|212347.8|33
1639515630000|2021-12-14 21:00:30|212506.5|212356.5|212508.9|212358.9|212513.4|212363.4|212496.5|212346.5|25
1639515640000|2021-12-14 21:00:40|212509|212359|212504|212354|212509|212359|212502.2|212352.2|25
1639515650000|2021-12-14 21:00:50|212502.7|212352.7|212510.6|212360.6|212513.1|212363.1|212502.7|212352.7|28
1639515660000|2021-12-14 21:01:00|212510.1|212360.1|212545.3|212395.3|212549.7|212399.7|212510|212360|35
1639515670000|2021-12-14 21:01:10|212546.3|212396.3|212554.1|212404.1|212554.1|212404.1|212542.9|212392.9|32
1639515680000|2021-12-14 21:01:20|212554.4|212404.4|212528.1|212378.1|212554.4|212404.4|212525.4|212375.4|32
1639515690000|2021-12-14 21:01:30|212522.2|212372.2|212532.5|212382.5|212533.9|212383.9|212522.2|212372.2|24
1639515700000|2021-12-14 21:01:40|212526.7|212376.7|212525.9|212375.9|212534.3|212384.3|212516.9|212366.9|32
1639515710000|2021-12-14 21:01:50|212526.3|212376.3|212528.3|212378.3|212533.6|212383.6|212517.8|212367.8|30
1639515720000|2021-12-14 21:02:00|212526|212376|212534.4|212384.4|212540.2|212390.2|212523.7|212373.7|30
1639515730000|2021-12-14 21:02:10|212533.5|212383.5|212533.4|212383.4|212539.5|212389.5|212528|212378|36
1639515740000|2021-12-14 21:02:20|212532.5|212382.5|212524.6|212374.6|212535.3|212385.3|212521.9|212371.9|34
1639515750000|2021-12-14 21:02:30|212535.3|212385.3|212522.1|212372.1|212540.2|212390.2|212522.1|212372.1|32
1639515760000|2021-12-14 21:02:40|212530.2|212380.2|212523.7|212373.7|212532.8|212382.8|212519.5|212369.5|29
1639515770000|2021-12-14 21:02:50|212525.9|212375.9|212527|212377|212532|212382|212519.8|212369.8|22
1639515780000|2021-12-14 21:03:00|212526.9|212376.9|212527.1|212377.1|212528|212378|212524.4|212374.4|8
1639515790000|2021-12-14 21:03:10|212526.7|212376.7|212528.4|212378.4|212530.3|212380.3|212523.3|212373.3|18
1639515800000|2021-12-14 21:03:20|212525.3|212375.3|212527|212377|212530.1|212380.1|212524.5|212374.5|23
1639515810000|2021-12-14 21:03:30|212527.1|212377.1|212534.4|212384.4|212537.2|212387.2|212526.9|212376.9|32
1639515820000|2021-12-14 21:03:40|212531.7|212381.7|212532.6|212382.6|212533.7|212383.7|212527.1|212377.1|20
1639515830000|2021-12-14 21:03:50|212532.8|212382.8|212530.7|212380.7|212533.7|212383.7|212529.5|212379.5|28
1639515840000|2021-12-14 21:04:00|212528|212378|212538.4|212388.4|212538.7|212388.7|212528|212378|33
1639515850000|2021-12-14 21:04:10|212536|212386|212628|212478|212628|212478|212532.2|212382.2|34
1639515860000|2021-12-14 21:04:20|212619.2|212469.2|212608.8|212458.8|212621.4|212471.4|212594.3|212444.3|38
1639515870000|2021-12-14 21:04:30|212611.3|212461.3|212596.3|212446.3|212623.4|212473.4|212596.2|212446.2|35
1639515880000|2021-12-14 21:04:40|212597.9|212447.9|212603.6|212453.6|212605.3|212455.3|212592.8|212442.8|34
1639515890000|2021-12-14 21:04:50|212604.3|212454.3|212601.7|212451.7|212606.3|212456.3|212595.1|212445.1|30
1639515900000|2021-12-14 21:05:00|212605.9|212455.9|212605.6|212455.6|212610|212460|212602.6|212452.6|26
1639515910000|2021-12-14 21:05:10|212606.8|212456.8|212609.4|212459.4|212611.2|212461.2|212600.5|212450.5|31
1639515920000|2021-12-14 21:05:20|212609.3|212459.3|212615.1|212465.1|212615.1|212465.1|212603.5|212453.5|29
1639515930000|2021-12-14 21:05:30|212616.8|212466.8|212612.8|212462.8|212616.8|212466.8|212605.2|212455.2|27
1639515940000|2021-12-14 21:05:40|212612.9|212462.9|212614.7|212464.7|212615|212465|212607.7|212457.7|18
1639515950000|2021-12-14 21:05:50|212615.5|212465.5|212614.1|212464.1|212623.9|212473.9|212609.4|212459.4|22
1639515960000|2021-12-14 21:06:00|212614.2|212464.2|212620.1|212470.1|212628.9|212478.9|212614.2|212464.2|30
1639515970000|2021-12-14 21:06:10|212625.2|212475.2|212624.8|212474.8|212631.2|212481.2|212617.2|212467.2|26
1639515980000|2021-12-14 21:06:20|212612.6|212462.6|212643.7|212493.7|212644.8|212494.8|212612.6|212462.6|30
1639515990000|2021-12-14 21:06:30|212640.3|212490.3|212647.8|212497.8|212648.3|212498.3|212638.5|212488.5|33
1639516000000|2021-12-14 21:06:40|212642.4|212492.4|212641.9|212491.9|212647.5|212497.5|212633.7|212483.7|36
1639516010000|2021-12-14 21:06:50|212636.8|212486.8|212646.2|212496.2|212650.3|212500.3|212636.6|212486.6|27
1639516020000|2021-12-14 21:07:00|212643.9|212493.9|212640.9|212490.9|212647.1|212497.1|212635.6|212485.6|30
1639516030000|2021-12-14 21:07:10|212642.8|212492.8|212641.4|212491.4|212646.5|212496.5|212641.4|212491.4|26
1639516040000|2021-12-14 21:07:20|212643.3|212493.3|212641.6|212491.6|212643.3|212493.3|212638.5|212488.5|22
1639516050000|2021-12-14 21:07:30|212643.4|212493.4|212658.5|212508.5|212662.6|212512.6|212590.6|212440.6|32
1639516060000|2021-12-14 21:07:40|212654.7|212504.7|212667.8|212517.8|212690.4|212540.4|212654.7|212504.7|35
1639516070000|2021-12-14 21:07:50|212671.6|212521.6|212671.3|212521.3|212671.9|212521.9|212666.8|212516.8|23
1639516080000|2021-12-14 21:08:00|212671.7|212521.7|212672.7|212522.7|212674.5|212524.5|212667.9|212517.9|21
1639516090000|2021-12-14 21:08:10|212672.8|212522.8|212670.6|212520.6|212673.3|212523.3|212664.2|212514.2|26
1639516100000|2021-12-14 21:08:20|212670.4|212520.4|212672.1|212522.1|212675.7|212525.7|212669.2|212519.2|22
1639516110000|2021-12-14 21:08:30|212672.9|212522.9|212677|212527|212677.7|212527.7|212672.9|212522.9|29
1639516120000|2021-12-14 21:08:40|212676.4|212526.4|212678.2|212528.2|212679|212529|212672.7|212522.7|17
1639516130000|2021-12-14 21:08:50|212677|212527|212673.6|212523.6|212682.1|212532.1|212670.8|212520.8|14
1639516140000|2021-12-14 21:09:00|212671.7|212521.7|212676.8|212526.8|212677.5|212527.5|212670.9|212520.9|10
1639516150000|2021-12-14 21:09:10|212675.4|212525.4|212683.6|212533.6|212685|212535|212669.4|212519.4|17
1639516160000|2021-12-14 21:09:20|212683.2|212533.2|212683.5|212533.5|212684.7|212534.7|212680.1|212530.1|7
1639516170000|2021-12-14 21:09:30|212682.9|212532.9|212680.7|212530.7|212684|212534|212677.1|212527.1|11
1639516180000|2021-12-14 21:09:40|212681.6|212531.6|212678.7|212528.7|212682.2|212532.2|212677|212527|10
1639516190000|2021-12-14 21:09:50|212684.4|212534.4|212678.3|212528.3|212684.4|212534.4|212678.3|212528.3|4
1639516200000|2021-12-14 21:10:00|212680.2|212530.2|212683|212533|212684.9|212534.9|212680.2|212530.2|6
1639516210000|2021-12-14 21:10:10|212684.9|212534.9|212689.3|212539.3|212689.3|212539.3|212682.5|212532.5|6
1639516220000|2021-12-14 21:10:20|212689.2|212539.2|212676.1|212526.1|212690.4|212540.4|212676|212526|8
1639516230000|2021-12-14 21:10:30|212682.9|212532.9|212679.8|212529.8|212683.6|212533.6|212679.7|212529.7|9
1639516240000|2021-12-14 21:10:40|212676.4|212526.4|212685.1|212535.1|212685.1|212535.1|212676.4|212526.4|8
1639516250000|2021-12-14 21:10:50|212684.4|212534.4|212680.8|212530.8|212685.2|212535.2|212679.5|212529.5|12
1639516260000|2021-12-14 21:11:00|212682.5|212532.5|212683.3|212533.3|212685.5|212535.5|212682.5|212532.5|9
1639516270000|2021-12-14 21:11:10|212684|212534|212679.2|212529.2|212684|212534|212676.7|212526.7|10
1639516280000|2021-12-14 21:11:20|212679.8|212529.8|212683.7|212533.7|212685.2|212535.2|212678.8|212528.8|14
1639516290000|2021-12-14 21:11:30|212681.8|212531.8|212683.6|212533.6|212684.2|212534.2|212680.7|212530.7|14
1639516300000|2021-12-14 21:11:40|212683.3|212533.3|212682.7|212532.7|212683.3|212533.3|212675.6|212525.6|10
1639516310000|2021-12-14 21:11:50|212681.3|212531.3|212686.8|212536.8|212687.1|212537.1|212680.6|212530.6|13
1639516320000|2021-12-14 21:12:00|212687|212537|212666.6|212516.6|212687|212537|212659.8|212509.8|22
1639516330000|2021-12-14 21:12:10|212666.4|212516.4|212667.8|212517.8|212674.1|212524.1|212664|212514|20
1639516340000|2021-12-14 21:12:20|212666.8|212516.8|212670.2|212520.2|212671.1|212521.1|212666.8|212516.8|13
1639516350000|2021-12-14 21:12:30|212668.3|212518.3|212668.9|212518.9|212670.3|212520.3|212668.1|212518.1|11
1639516360000|2021-12-14 21:12:40|212667.6|212517.6|212673.7|212523.7|212673.7|212523.7|212662.8|212512.8|9
1639516370000|2021-12-14 21:12:50|212668.9|212518.9|212668.4|212518.4|212673.4|212523.4|212664.5|212514.5|20
1639516380000|2021-12-14 21:13:00|212671.8|212521.8|212665.7|212515.7|212672.7|212522.7|212662.4|212512.4|25
1639516390000|2021-12-14 21:13:10|212665.1|212515.1|212666.3|212516.3|212667|212517|212663.2|212513.2|29
1639516400000|2021-12-14 21:13:20|212666.9|212516.9|212664.7|212514.7|212670.3|212520.3|212653.1|212503.1|32
1639516410000|2021-12-14 21:13:30|212667.6|212517.6|212666.6|212516.6|212669.5|212519.5|212663.9|212513.9|25
1639516420000|2021-12-14 21:13:40|212666.8|212516.8|212663.9|212513.9|212666.8|212516.8|212661.8|212511.8|17
1639516430000|2021-12-14 21:13:50|212663.3|212513.3|212666.3|212516.3|212667.6|212517.6|212663.3|212513.3|16
1639516440000|2021-12-14 21:14:00|212666.5|212516.5|212668|212518|212668.1|212518.1|212664.5|212514.5|14
1639516450000|2021-12-14 21:14:10|212666|212516|212665.9|212515.9|212670.5|212520.5|212661.9|212511.9|19
1639516460000|2021-12-14 21:14:20|212664.8|212514.8|212667.8|212517.8|212670.1|212520.1|212664.8|212514.8|21
1639516470000|2021-12-14 21:14:30|212669|212519|212670.5|212520.5|212671.3|212521.3|212665.8|212515.8|19
1639516480000|2021-12-14 21:14:40|212670.1|212520.1|212665|212515|212670.1|212520.1|212665|212515|15
1639516490000|2021-12-14 21:14:50|212664.6|212514.6|212668.6|212518.6|212669.6|212519.6|212664.6|212514.6|12
1639516500000|2021-12-14 21:15:00|212667.8|212517.8|212668.1|212518.1|212669.3|212519.3|212662.8|212512.8|23
1639516510000|2021-12-14 21:15:10|212668.8|212518.8|212663.5|212513.5|212670.1|212520.1|212660.3|212510.3|13
1639516520000|2021-12-14 21:15:20|212663.3|212513.3|212668.1|212518.1|212669.1|212519.1|212663.3|212513.3|15
1639516530000|2021-12-14 21:15:30|212666.6|212516.6|212669.7|212519.7|212669.7|212519.7|212664.7|212514.7|9
1639516540000|2021-12-14 21:15:40|212668.7|212518.7|212666.5|212516.5|212668.9|212518.9|212663.3|212513.3|15
1639516550000|2021-12-14 21:15:50|212666.1|212516.1|212667.9|212517.9|212668.6|212518.6|212661.9|212511.9|22
1639516560000|2021-12-14 21:16:00|212668.4|212518.4|212665.5|212515.5|212668.4|212518.4|212663.5|212513.5|21
1639516570000|2021-12-14 21:16:10|212665.7|212515.7|212661.4|212511.4|212667.5|212517.5|212660.7|212510.7|18
1639516580000|2021-12-14 21:16:20|212658.8|212508.8|212664.6|212514.6|212667.8|212517.8|212658.8|212508.8|16
1639516590000|2021-12-14 21:16:30|212663.9|212513.9|212665.7|212515.7|212665.7|212515.7|212663.9|212513.9|13
1639516600000|2021-12-14 21:16:40|212666.1|212516.1|212663.9|212513.9|212666.7|212516.7|212663.4|212513.4|11
1639516610000|2021-12-14 21:16:50|212664.5|212514.5|212662.5|212512.5|212665.4|212515.4|212662.1|212512.1|12
1639516620000|2021-12-14 21:17:00|212664.2|212514.2|212664.4|212514.4|212668.1|212518.1|212662.6|212512.6|12
1639516630000|2021-12-14 21:17:10|212665.6|212515.6|212663.3|212513.3|212666.3|212516.3|212661.6|212511.6|8
1639516640000|2021-12-14 21:17:20|212662.9|212512.9|212664.7|212514.7|212666.9|212516.9|212660.5|212510.5|7
1639516650000|2021-12-14 21:17:30|212662.2|212512.2|212660|212510|212671.1|212521.1|212660|212510|10
1639516660000|2021-12-14 21:17:40|212666.7|212516.7|212663.4|212513.4|212670.3|212520.3|212661.6|212511.6|10
1639516670000|2021-12-14 21:17:50|212663.6|212513.6|212662.4|212512.4|212666.5|212516.5|212658.9|212508.9|11
1639516680000|2021-12-14 21:18:00|212663.5|212513.5|212665.4|212515.4|212665.8|212515.8|212660.7|212510.7|7
1639516690000|2021-12-14 21:18:10|212665.9|212515.9|212661.4|212511.4|212665.9|212515.9|212661.4|212511.4|8
1639516700000|2021-12-14 21:18:20|212687.9|212537.9|212691.7|212541.7|212693.9|212543.9|212678.8|212528.8|28
1639516710000|2021-12-14 21:18:30|212686.1|212536.1|212674.5|212524.5|212686.1|212536.1|212674.5|212524.5|24
1639516720000|2021-12-14 21:18:40|212672.2|212522.2|212675.2|212525.2|212678.6|212528.6|212672.2|212522.2|12
1639516730000|2021-12-14 21:18:50|212676|212526|212672.7|212522.7|212676.9|212526.9|212672.7|212522.7|14
1639516740000|2021-12-14 21:19:00|212672.8|212522.8|212668.4|212518.4|212675.6|212525.6|212666.4|212516.4|15
1639516750000|2021-12-14 21:19:10|212666|212516|212673.9|212523.9|212676.2|212526.2|212666|212516|20
1639516760000|2021-12-14 21:19:20|212673.4|212523.4|212675.2|212525.2|212676|212526|212673.4|212523.4|19
1639516770000|2021-12-14 21:19:30|212675.3|212525.3|212675.2|212525.2|212678.4|212528.4|212673.6|212523.6|11
1639516780000|2021-12-14 21:19:40|212674.8|212524.8|212669|212519|212678.3|212528.3|212669|212519|16
1639516790000|2021-12-14 21:19:50|212670.3|212520.3|212670.3|212520.3|212672.2|212522.2|212668.4|212518.4|14
1639516800000|2021-12-14 21:20:00|212668.8|212518.8|212669.4|212519.4|212673.4|212523.4|212665.7|212515.7|18
1639516810000|2021-12-14 21:20:10|212670|212520|212670.8|212520.8|212677.8|212527.8|212669.9|212519.9|18
1639516820000|2021-12-14 21:20:20|212672|212522|212673.1|212523.1|212675.2|212525.2|212671|212521|11
1639516830000|2021-12-14 21:20:30|212674.3|212524.3|212670.3|212520.3|212674.3|212524.3|212669.3|212519.3|12
1639516840000|2021-12-14 21:20:40|212671.5|212521.5|212706.4|212556.4|212706.4|212556.4|212669.5|212519.5|13
1639516850000|2021-12-14 21:20:50|212701.4|212551.4|212699.7|212549.7|212706.2|212556.2|212695.4|212545.4|30
1639516860000|2021-12-14 21:21:00|212699.6|212549.6|212703.5|212553.5|212705.9|212555.9|212699.6|212549.6|24
1639516870000|2021-12-14 21:21:10|212703.4|212553.4|212701.8|212551.8|212705.6|212555.6|212701.7|212551.7|25
1639516880000|2021-12-14 21:21:20|212701.5|212551.5|212698.5|212548.5|212714.2|212564.2|212697.2|212547.2|27
1639516890000|2021-12-14 21:21:30|212701.6|212551.6|212702.6|212552.6|212704.8|212554.8|212699.4|212549.4|30
1639516900000|2021-12-14 21:21:40|212702.7|212552.7|212703.3|212553.3|212704|212554|212701.6|212551.6|19
1639516910000|2021-12-14 21:21:50|212702.9|212552.9|212705.1|212555.1|212707.2|212557.2|212702.9|212552.9|13
1639516920000|2021-12-14 21:22:00|212705.2|212555.2|212702.7|212552.7|212705.2|212555.2|212701.4|212551.4|18
1639516930000|2021-12-14 21:22:10|212702.4|212552.4|212704.7|212554.7|212708.3|212558.3|212702.4|212552.4|19
1639516940000|2021-12-14 21:22:20|212704.8|212554.8|212695.7|212545.7|212710.1|212560.1|212694.6|212544.6|20
1639516950000|2021-12-14 21:22:30|212696.2|212546.2|212708.8|212558.8|212717.9|212567.9|212691.9|212541.9|22
1639516960000|2021-12-14 21:22:40|212707.8|212557.8|212704.1|212554.1|212716.5|212566.5|212702.5|212552.5|33
1639516970000|2021-12-14 21:22:50|212704.2|212554.2|212706.5|212556.5|212709|212559|212703.8|212553.8|21
1639516980000|2021-12-14 21:23:00|212706.2|212556.2|212704.2|212554.2|212706.5|212556.5|212702.2|212552.2|21
1639516990000|2021-12-14 21:23:10|212703.6|212553.6|212704.4|212554.4|212705.4|212555.4|212703.1|212553.1|16
1639517000000|2021-12-14 21:23:20|212703.9|212553.9|212705.7|212555.7|212707.9|212557.9|212703.9|212553.9|13
1639517010000|2021-12-14 21:23:30|212705.5|212555.5|212706.5|212556.5|212710.8|212560.8|212705.3|212555.3|14
1639517020000|2021-12-14 21:23:40|212706.3|212556.3|212697.1|212547.1|212706.5|212556.5|212697.1|212547.1|19
1639517030000|2021-12-14 21:23:50|212696.4|212546.4|212690.5|212540.5|212698.2|212548.2|212690.5|212540.5|23
1639517040000|2021-12-14 21:24:00|212692.3|212542.3|212692|212542|212695.3|212545.3|212690.8|212540.8|22
1639517050000|2021-12-14 21:24:10|212691.6|212541.6|212690.1|212540.1|212694.8|212544.8|212690.1|212540.1|15
1639517060000|2021-12-14 21:24:20|212690.6|212540.6|212692|212542|212695.5|212545.5|212689.8|212539.8|21
1639517070000|2021-12-14 21:24:30|212693.3|212543.3|212634.4|212484.4|212694|212544|212634.4|212484.4|26
1639517080000|2021-12-14 21:24:40|212635.5|212485.5|212620.3|212470.3|212637|212487|212620.3|212470.3|31
1639517090000|2021-12-14 21:24:50|212618|212468|212626.9|212476.9|212628.7|212478.7|212618|212468|29
1639517100000|2021-12-14 21:25:00|212628|212478|212623|212473|212629.9|212479.9|212622.7|212472.7|34
1639517110000|2021-12-14 21:25:10|212624|212474|212622.5|212472.5|212625.7|212475.7|212621.1|212471.1|22
1639517120000|2021-12-14 21:25:20|212624.1|212474.1|212603.9|212453.9|212628.8|212478.8|212601.8|212451.8|29
1639517130000|2021-12-14 21:25:30|212602.9|212452.9|212584.7|212434.7|212603.6|212453.6|212581.7|212431.7|29
1639517140000|2021-12-14 21:25:40|212582.3|212432.3|212576.6|212426.6|212593.7|212443.7|212570.2|212420.2|32
1639517150000|2021-12-14 21:25:50|212578.4|212428.4|212570.2|212420.2|212578.4|212428.4|212569.6|212419.6|26
1639517160000|2021-12-14 21:26:00|212570.5|212420.5|212566|212416|212572.4|212422.4|212563|212413|26
1639517170000|2021-12-14 21:26:10|212564.2|212414.2|212544.9|212394.9|212564.2|212414.2|212541.7|212391.7|30
1639517180000|2021-12-14 21:26:20|212545.2|212395.2|212550.1|212400.1|212550.1|212400.1|212540.1|212390.1|21
1639517190000|2021-12-14 21:26:30|212550.3|212400.3|212544.4|212394.4|212551.3|212401.3|212542.5|212392.5|16
1639517200000|2021-12-14 21:26:40|212545.9|212395.9|212546.1|212396.1|212549.7|212399.7|212543.9|212393.9|20
1639517210000|2021-12-14 21:26:50|212550|212400|212544.9|212394.9|212550.1|212400.1|212542.6|212392.6|15
1639517220000|2021-12-14 21:27:00|212543.8|212393.8|212539.5|212389.5|212548.8|212398.8|212539.5|212389.5|18
1639517230000|2021-12-14 21:27:10|212542.5|212392.5|212536.6|212386.6|212542.5|212392.5|212536.1|212386.1|15
1639517240000|2021-12-14 21:27:20|212536.9|212386.9|212538.1|212388.1|212538.2|212388.2|212534.6|212384.6|18
1639517250000|2021-12-14 21:27:30|212542.5|212392.5|212537.2|212387.2|212542.9|212392.9|212534.7|212384.7|25
1639517260000|2021-12-14 21:27:40|212537.5|212387.5|212549.5|212399.5|212564.4|212414.4|212535.7|212385.7|33
1639517270000|2021-12-14 21:27:50|212551.7|212401.7|212548|212398|212555|212405|212545|212395|22
1639517280000|2021-12-14 21:28:00|212549.2|212399.2|212545.9|212395.9|212560.1|212410.1|212540.1|212390.1|21
1639517290000|2021-12-14 21:28:10|212544.3|212394.3|212580|212430|212590.4|212440.4|212544.3|212394.3|32
1639517300000|2021-12-14 21:28:20|212579|212429|212577.6|212427.6|212579.2|212429.2|212575.8|212425.8|23
1639517310000|2021-12-14 21:28:30|212578.1|212428.1|212577|212427|212578.3|212428.3|212574.9|212424.9|13
1639517320000|2021-12-14 21:28:40|212578|212428|212574.4|212424.4|212578|212428|212574.4|212424.4|18
1639517330000|2021-12-14 21:28:50|212575.9|212425.9|212575.9|212425.9|212578.2|212428.2|212574.9|212424.9|14
1639517340000|2021-12-14 21:29:00|212576.6|212426.6|212579.3|212429.3|212579.3|212429.3|212574.3|212424.3|13
1639517350000|2021-12-14 21:29:10|212579.7|212429.7|212575.7|212425.7|212579.7|212429.7|212575.7|212425.7|18
1639517360000|2021-12-14 21:29:20|212575|212425|212578.5|212428.5|212581.6|212431.6|212575|212425|14
1639517370000|2021-12-14 21:29:30|212578.9|212428.9|212602|212452|212609.9|212459.9|212573.6|212423.6|24
1639517380000|2021-12-14 21:29:40|212602.4|212452.4|212605|212455|212608.4|212458.4|212599.8|212449.8|26
1639517390000|2021-12-14 21:29:50|212605.2|212455.2|212594.6|212444.6|212610|212460|212594.6|212444.6|31
1639517400000|2021-12-14 21:30:00|212596.5|212446.5|212569.5|212419.5|212611.1|212461.1|212567.4|212417.4|34
1639517410000|2021-12-14 21:30:10|212572.2|212422.2|212574.4|212424.4|212584.9|212434.9|212571.3|212421.3|19
1639517420000|2021-12-14 21:30:20|212574.7|212424.7|212573.4|212423.4|212582.4|212432.4|212569.9|212419.9|16
1639517430000|2021-12-14 21:30:30|212575.7|212425.7|212587.4|212437.4|212590.6|212440.6|212575.7|212425.7|22
1639517440000|2021-12-14 21:30:40|212581.6|212431.6|212584.5|212434.5|212584.7|212434.7|212580.7|212430.7|15
1639517450000|2021-12-14 21:30:50|212585.5|212435.5|212585.1|212435.1|212587.5|212437.5|212582.8|212432.8|9
1639517460000|2021-12-14 21:31:00|212585.6|212435.6|212590.6|212440.6|212591.4|212441.4|212585.6|212435.6|9
1639517470000|2021-12-14 21:31:10|212592.2|212442.2|212582.5|212432.5|212594.4|212444.4|212580.5|212430.5|13
1639517480000|2021-12-14 21:31:20|212582.8|212432.8|212584.8|212434.8|212599|212449|212572.3|212422.3|22
1639517490000|2021-12-14 21:31:30|212584.6|212434.6|212589.7|212439.7|212591.3|212441.3|212584.6|212434.6|13
1639517500000|2021-12-14 21:31:40|212587.3|212437.3|212580.8|212430.8|212587.3|212437.3|212574.7|212424.7|16
1639517510000|2021-12-14 21:31:50|212581.2|212431.2|212577.5|212427.5|212581.2|212431.2|212576.1|212426.1|9
1639517520000|2021-12-14 21:32:00|212577.9|212427.9|212578.9|212428.9|212585.8|212435.8|212575.1|212425.1|17
1639517530000|2021-12-14 21:32:10|212574.3|212424.3|212583.4|212433.4|212583.4|212433.4|212574.3|212424.3|12
1639517540000|2021-12-14 21:32:20|212582.9|212432.9|212585|212435|212585.7|212435.7|212582.6|212432.6|18
1639517550000|2021-12-14 21:32:30|212583.1|212433.1|212580.6|212430.6|212588.4|212438.4|212578.7|212428.7|15
1639517560000|2021-12-14 21:32:40|212580.1|212430.1|212581.7|212431.7|212583.8|212433.8|212580.1|212430.1|9
1639517570000|2021-12-14 21:32:50|212582.7|212432.7|212581.9|212431.9|212591.4|212441.4|212579|212429|15
1639517580000|2021-12-14 21:33:00|212585.3|212435.3|212591.4|212441.4|212591.7|212441.7|212585.3|212435.3|9
1639517590000|2021-12-14 21:33:10|212591.5|212441.5|212587.2|212437.2|212591.5|212441.5|212586|212436|12
1639517600000|2021-12-14 21:33:20|212587.7|212437.7|212588.2|212438.2|212588.7|212438.7|212584.7|212434.7|15
1639517610000|2021-12-14 21:33:30|212587.9|212437.9|212587.3|212437.3|212587.9|212437.9|212580.9|212430.9|14
1639517620000|2021-12-14 21:33:40|212586.2|212436.2|212584.3|212434.3|212590|212440|212583.7|212433.7|10
1639517630000|2021-12-14 21:33:50|212584.8|212434.8|212584.5|212434.5|212586.8|212436.8|212578.1|212428.1|13
1639517640000|2021-12-14 21:34:00|212583.9|212433.9|212587.3|212437.3|212589.3|212439.3|212583.4|212433.4|8
1639517650000|2021-12-14 21:34:10|212589.6|212439.6|212585.4|212435.4|212591.7|212441.7|212581.5|212431.5|9
1639517660000|2021-12-14 21:34:20|212585.9|212435.9|212589|212439|212590.4|212440.4|212585.9|212435.9|6
1639517670000|2021-12-14 21:34:30|212588.4|212438.4|212587.3|212437.3|212589.7|212439.7|212586.1|212436.1|7
1639517680000|2021-12-14 21:34:40|212589.1|212439.1|212587.7|212437.7|212589.1|212439.1|212579.7|212429.7|13
1639517690000|2021-12-14 21:34:50|212589.3|212439.3|212581.4|212431.4|212599.4|212449.4|212578.7|212428.7|14
1639517700000|2021-12-14 21:35:00|212585.5|212435.5|212587.7|212437.7|212589.1|212439.1|212585.3|212435.3|11
1639517710000|2021-12-14 21:35:10|212592.6|212442.6|212587.7|212437.7|212592.6|212442.6|212586.8|212436.8|10
1639517720000|2021-12-14 21:35:20|212587.8|212437.8|212580.3|212430.3|212592|212442|212573.5|212423.5|18
1639517730000|2021-12-14 21:35:30|212579.5|212429.5|212573.5|212423.5|212593.7|212443.7|212568.7|212418.7|13
1639517740000|2021-12-14 21:35:40|212575.7|212425.7|212576.2|212426.2|212583.4|212433.4|212575.7|212425.7|8
1639517750000|2021-12-14 21:35:50|212576|212426|212545.5|212395.5|212576|212426|212537.2|212387.2|27
1639517760000|2021-12-14 21:36:00|212544.8|212394.8|212539.2|212389.2|212549.1|212399.1|212539.2|212389.2|12
1639517770000|2021-12-14 21:36:10|212541.4|212391.4|212541.9|212391.9|212544.7|212394.7|212537.5|212387.5|19
1639517780000|2021-12-14 21:36:20|212542.4|212392.4|212553.8|212403.8|212553.8|212403.8|212540.1|212390.1|18
1639517790000|2021-12-14 21:36:30|212549.6|212399.6|212547.5|212397.5|212549.6|212399.6|212535|212385|12
1639517800000|2021-12-14 21:36:40|212544.8|212394.8|212551.2|212401.2|212554.5|212404.5|212544.6|212394.6|15
1639517810000|2021-12-14 21:36:50|212547.2|212397.2|212558.5|212408.5|212558.5|212408.5|212547.2|212397.2|10
1639517820000|2021-12-14 21:37:00|212558.4|212408.4|212553|212403|212558.4|212408.4|212549.1|212399.1|14
1639517830000|2021-12-14 21:37:10|212556.1|212406.1|212557.7|212407.7|212558.3|212408.3|212553.4|212403.4|11
1639517840000|2021-12-14 21:37:20|212556.9|212406.9|212567|212417|212567.9|212417.9|212555.6|212405.6|13
1639517850000|2021-12-14 21:37:30|212573.4|212423.4|212575.4|212425.4|212579.5|212429.5|212564.9|212414.9|17
1639517860000|2021-12-14 21:37:40|212572.8|212422.8|212550|212400|212577|212427|212520|212370|17
1639517870000|2021-12-14 21:37:50|212521.4|212371.4|212537.9|212387.9|212537.9|212387.9|212521.4|212371.4|21
1639517880000|2021-12-14 21:38:00|212537.8|212387.8|212529.8|212379.8|212549.3|212399.3|212529.2|212379.2|16
1639517890000|2021-12-14 21:38:10|212530.6|212380.6|212530.4|212380.4|212537.7|212387.7|212530.4|212380.4|15
1639517900000|2021-12-14 21:38:20|212530.2|212380.2|212540|212390|212540|212390|212530.2|212380.2|14
1639517910000|2021-12-14 21:38:30|212536.8|212386.8|212532.2|212382.2|212548.9|212398.9|212532.1|212382.1|19
1639517920000|2021-12-14 21:38:40|212533.7|212383.7|212538.4|212388.4|212538.6|212388.6|212533.7|212383.7|13
1639517930000|2021-12-14 21:38:50|212538.2|212388.2|212544.6|212394.6|212550.4|212400.4|212538.2|212388.2|13
1639517940000|2021-12-14 21:39:00|212544.3|212394.3|212526.5|212376.5|212545.1|212395.1|212526|212376|18
1639517950000|2021-12-14 21:39:10|212528|212378|212529.5|212379.5|212533.5|212383.5|212528|212378|12
1639517960000|2021-12-14 21:39:20|212528.4|212378.4|212528.1|212378.1|212529.3|212379.3|212526|212376|10
1639517970000|2021-12-14 21:39:30|212529.5|212379.5|212526.7|212376.7|212529.5|212379.5|212525.2|212375.2|19
1639517980000|2021-12-14 21:39:40|212520.2|212370.2|212528.6|212378.6|212530.2|212380.2|212520.2|212370.2|37
1639517990000|2021-12-14 21:39:50|212528.4|212378.4|212526.7|212376.7|212529.7|212379.7|212524.6|212374.6|40
1639518000000|2021-12-14 21:40:00|212525.6|212375.6|212530.5|212380.5|212530.5|212380.5|212525.6|212375.6|34
1639518010000|2021-12-14 21:40:10|212529.3|212379.3|212534.2|212384.2|212534.2|212384.2|212525|212375|9
1639518020000|2021-12-14 21:40:20|212532.2|212382.2|212528.7|212378.7|212549|212399|212522.4|212372.4|13
1639518030000|2021-12-14 21:40:30|212529.2|212379.2|212533.6|212383.6|212550.8|212400.8|212529.2|212379.2|13
1639518040000|2021-12-14 21:40:40|212539.9|212389.9|212529.5|212379.5|212539.9|212389.9|212521.5|212371.5|18
1639518050000|2021-12-14 21:40:50|212540.4|212390.4|212530.5|212380.5|212540.7|212390.7|212527.1|212377.1|30
1639518060000|2021-12-14 21:41:00|212529.2|212379.2|212511.6|212361.6|212529.9|212379.9|212507.1|212357.1|32
1639518070000|2021-12-14 21:41:10|212512.2|212362.2|212513|212363|212513.2|212363.2|212506.9|212356.9|16
1639518080000|2021-12-14 21:41:20|212512.2|212362.2|212491.8|212341.8|212515.4|212365.4|212490.2|212340.2|18
1639518090000|2021-12-14 21:41:30|212497.1|212347.1|212495.8|212345.8|212499.5|212349.5|212493|212343|31
1639518100000|2021-12-14 21:41:40|212497|212347|212495.9|212345.9|212501.8|212351.8|212491.7|212341.7|36
1639518110000|2021-12-14 21:41:50|212496.2|212346.2|212499.9|212349.9|212500.1|212350.1|212494.6|212344.6|29
1639518120000|2021-12-14 21:42:00|212501.1|212351.1|212502.3|212352.3|212502.4|212352.4|212499.5|212349.5|32
1639518130000|2021-12-14 21:42:10|212502.1|212352.1|212496.5|212346.5|212502.2|212352.2|212495.3|212345.3|24
1639518140000|2021-12-14 21:42:20|212500|212350|212490.4|212340.4|212503.2|212353.2|212489.2|212339.2|31
1639518150000|2021-12-14 21:42:30|212490.7|212340.7|212510.4|212360.4|212510.6|212360.6|212490.7|212340.7|29
1639518160000|2021-12-14 21:42:40|212510.8|212360.8|212519|212369|212519|212369|212500.2|212350.2|17
1639518170000|2021-12-14 21:42:50|212518.5|212368.5|212518.6|212368.6|212518.7|212368.7|212512.5|212362.5|10
1639518180000|2021-12-14 21:43:00|212517.3|212367.3|212485|212335|212529.8|212379.8|212476.4|212326.4|28
1639518190000|2021-12-14 21:43:10|212485.8|212335.8|212421.7|212271.7|212485.8|212335.8|212413.7|212263.7|25
1639518200000|2021-12-14 21:43:20|212422.8|212272.8|212411.1|212261.1|212427.4|212277.4|212411.1|212261.1|16
1639518210000|2021-12-14 21:43:30|212415.4|212265.4|212433.3|212283.3|212433.3|212283.3|212415.2|212265.2|17
1639518220000|2021-12-14 21:43:40|212428.2|212278.2|212422.1|212272.1|212434.8|212284.8|212420.4|212270.4|15
1639518230000|2021-12-14 21:43:50|212425.5|212275.5|212431.1|212281.1|212445.8|212295.8|212423.5|212273.5|19
1639518240000|2021-12-14 21:44:00|212427.9|212277.9|212439.3|212289.3|212443.1|212293.1|212427.9|212277.9|18
1639518250000|2021-12-14 21:44:10|212438.8|212288.8|212428.8|212278.8|212439.5|212289.5|212405.8|212255.8|19
1639518260000|2021-12-14 21:44:20|212429.5|212279.5|212411.8|212261.8|212437.8|212287.8|212406|212256|25
1639518270000|2021-12-14 21:44:30|212411.9|212261.9|212409.2|212259.2|212416.8|212266.8|212402.3|212252.3|17
1639518280000|2021-12-14 21:44:40|212406.2|212256.2|212381|212231|212417.3|212267.3|212375.9|212225.9|23
1639518290000|2021-12-14 21:44:50|212372.8|212222.8|212365.3|212215.3|212378.1|212228.1|212363.2|212213.2|31
1639518300000|2021-12-14 21:45:00|212362.7|212212.7|212373.5|212223.5|212386.1|212236.1|212362.7|212212.7|22
1639518310000|2021-12-14 21:45:10|212375.5|212225.5|212379.3|212229.3|212381.8|212231.8|212372.8|212222.8|22
1639518320000|2021-12-14 21:45:20|212380.9|212230.9|212362.2|212212.2|212382.3|212232.3|212342.2|212192.2|23
1639518330000|2021-12-14 21:45:30|212362.4|212212.4|212350.2|212200.2|212362.4|212212.4|212347.7|212197.7|24
1639518340000|2021-12-14 21:45:40|212350.8|212200.8|212354.1|212204.1|212355.6|212205.6|212350.4|212200.4|20
1639518350000|2021-12-14 21:45:50|212353.6|212203.6|212375.2|212225.2|212379.8|212229.8|212351.4|212201.4|17
1639518360000|2021-12-14 21:46:00|212375.3|212225.3|212434.4|212284.4|212435.4|212285.4|212337.1|212187.1|34
1639518370000|2021-12-14 21:46:10|212437.5|212287.5|212466.4|212316.4|212486.8|212336.8|212417.7|212267.7|26
1639518380000|2021-12-14 21:46:20|212468.2|212318.2|212454|212304|212496.4|212346.4|212448.2|212298.2|29
1639518390000|2021-12-14 21:46:30|212455.6|212305.6|212459.3|212309.3|212459.4|212309.4|212453.4|212303.4|21
1639518400000|2021-12-14 21:46:40|212453.2|212303.2|212447|212297|212458.5|212308.5|212432|212282|18
1639518410000|2021-12-14 21:46:50|212448.7|212298.7|212434|212284|212448.7|212298.7|212432.3|212282.3|26
1639518420000|2021-12-14 21:47:00|212433.5|212283.5|212400.4|212250.4|212438|212288|212392.2|212242.2|22
1639518430000|2021-12-14 21:47:10|212402.5|212252.5|212398.2|212248.2|212405.7|212255.7|212396.4|212246.4|18
1639518440000|2021-12-14 21:47:20|212399.9|212249.9|212398.4|212248.4|212402.8|212252.8|212394.1|212244.1|22
1639518450000|2021-12-14 21:47:30|212399.2|212249.2|212408.2|212258.2|212408.2|212258.2|212393.9|212243.9|17
1639518460000|2021-12-14 21:47:40|212409.9|212259.9|212406.2|212256.2|212410.8|212260.8|212392.5|212242.5|21
1639518470000|2021-12-14 21:47:50|212399.7|212249.7|212406.8|212256.8|212436.8|212286.8|212399.4|212249.4|30
1639518480000|2021-12-14 21:48:00|212406.9|212256.9|212382.5|212232.5|212422.9|212272.9|212380.3|212230.3|32
1639518490000|2021-12-14 21:48:10|212369.9|212219.9|212380.7|212230.7|212384.6|212234.6|212369.9|212219.9|15
1639518500000|2021-12-14 21:48:20|212380.6|212230.6|212379.7|212229.7|212384.4|212234.4|212373.3|212223.3|17
1639518510000|2021-12-14 21:48:30|212377.5|212227.5|212398.5|212248.5|212430.2|212280.2|212377.5|212227.5|23
1639518520000|2021-12-14 21:48:40|212395|212245|212462|212312|212462|212312|212395|212245|19
1639518530000|2021-12-14 21:48:50|212469.1|212319.1|212444|212294|212482.7|212332.7|212431.5|212281.5|33
1639518540000|2021-12-14 21:49:00|212445.7|212295.7|212463.8|212313.8|212471|212321|212429.3|212279.3|24
1639518550000|2021-12-14 21:49:10|212462.7|212312.7|212449.3|212299.3|212482.8|212332.8|212445.7|212295.7|31
1639518560000|2021-12-14 21:49:20|212448.9|212298.9|212449.7|212299.7|212452.4|212302.4|212444.1|212294.1|16
1639518570000|2021-12-14 21:49:30|212450|212300|212443.5|212293.5|212450.3|212300.3|212443.5|212293.5|21
1639518580000|2021-12-14 21:49:40|212444.3|212294.3|212450.3|212300.3|212465.3|212315.3|212439.8|212289.8|24
1639518590000|2021-12-14 21:49:50|212459.7|212309.7|212454.2|212304.2|212459.7|212309.7|212448.9|212298.9|17
1639518600000|2021-12-14 21:50:00|212454.3|212304.3|212463.3|212313.3|212463.3|212313.3|212423|212273|31
1639518610000|2021-12-14 21:50:10|212456.4|212306.4|212496.7|212346.7|212498.1|212348.1|212456.4|212306.4|27
1639518620000|2021-12-14 21:50:20|212494.5|212344.5|212499.7|212349.7|212505.1|212355.1|212494.2|212344.2|16
1639518630000|2021-12-14 21:50:30|212499.3|212349.3|212495.1|212345.1|212500.8|212350.8|212495.1|212345.1|15
1639518640000|2021-12-14 21:50:40|212495.9|212345.9|212467.2|212317.2|212545.9|212395.9|212465.2|212315.2|26
1639518650000|2021-12-14 21:50:50|212462.8|212312.8|212481.6|212331.6|212523.5|212373.5|212458.4|212308.4|27
1639518660000|2021-12-14 21:51:00|212481.7|212331.7|212529.1|212379.1|212539.7|212389.7|212481.4|212331.4|31
1639518670000|2021-12-14 21:51:10|212530.1|212380.1|212529.6|212379.6|212533.9|212383.9|212524.2|212374.2|18
1639518680000|2021-12-14 21:51:20|212526.5|212376.5|212531.5|212381.5|212534.1|212384.1|212526.5|212376.5|15
1639518690000|2021-12-14 21:51:30|212532.9|212382.9|212523|212373|212533.4|212383.4|212523|212373|11
1639518700000|2021-12-14 21:51:40|212524.2|212374.2|212529.2|212379.2|212531.3|212381.3|212521.6|212371.6|17
1639518710000|2021-12-14 21:51:50|212528.6|212378.6|212533.1|212383.1|212534.3|212384.3|212526.8|212376.8|11
1639518720000|2021-12-14 21:52:00|212533.3|212383.3|212531.4|212381.4|212535.7|212385.7|212527.7|212377.7|14
1639518730000|2021-12-14 21:52:10|212531.3|212381.3|212453.4|212303.4|212533.8|212383.8|212449.5|212299.5|24
1639518740000|2021-12-14 21:52:20|212442.9|212292.9|212457.6|212307.6|212470.2|212320.2|212436.1|212286.1|28
1639518750000|2021-12-14 21:52:30|212462.9|212312.9|212462.5|212312.5|212487.3|212337.3|212447.4|212297.4|29
1639518760000|2021-12-14 21:52:40|212462|212312|212434.5|212284.5|212464.2|212314.2|212419|212269|27
1639518770000|2021-12-14 21:52:50|212435.7|212285.7|212435.4|212285.4|212436.9|212286.9|212433.9|212283.9|17
1639518780000|2021-12-14 21:53:00|212495.9|212345.9|212509.1|212359.1|212509.5|212359.5|212495.9|212345.9|27
1639518790000|2021-12-14 21:53:10|212507.9|212357.9|212478.8|212328.8|212509.1|212359.1|212475.7|212325.7|24
1639518800000|2021-12-14 21:53:20|212480.3|212330.3|212453.5|212303.5|212480.3|212330.3|212453.5|212303.5|25
1639518810000|2021-12-14 21:53:30|212439.9|212289.9|212477.5|212327.5|212480.3|212330.3|212437.9|212287.9|25
1639518820000|2021-12-14 21:53:40|212476.3|212326.3|212479.1|212329.1|212479.8|212329.8|212471.8|212321.8|21
1639518830000|2021-12-14 21:53:50|212477.2|212327.2|212461.3|212311.3|212485.2|212335.2|212457.9|212307.9|25
1639518840000|2021-12-14 21:54:00|212458.7|212308.7|212459.9|212309.9|212460.5|212310.5|212457.8|212307.8|17
1639518850000|2021-12-14 21:54:10|212444.5|212294.5|212434.9|212284.9|212461.6|212311.6|212430.7|212280.7|29
1639518860000|2021-12-14 21:54:20|212438.9|212288.9|212435.5|212285.5|212496.2|212302.2|212424|212229.9|20
1639518870000|2021-12-14 21:54:30|212435.9|212285.9|212431.9|212281.9|212435.9|212285.9|212428.9|212278.9|21
1639518880000|2021-12-14 21:54:40|212432.3|212282.3|212428.6|212278.6|212432.3|212282.3|212399.1|212249.1|22
1639518890000|2021-12-14 21:54:50|212426.9|212276.9|212424.7|212274.7|212429|212279|212417|212267|19
1639518900000|2021-12-14 21:55:00|212416.3|212266.3|212416.4|212266.4|212417.5|212267.5|212409.7|212259.7|24
1639518910000|2021-12-14 21:55:10|212415.3|212265.3|212415|212265|212416.4|212266.4|212412|212262|16
1639518920000|2021-12-14 21:55:20|212413.7|212263.7|212422|212272|212426|212276|212413.7|212263.7|9
1639518930000|2021-12-14 21:55:30|212400.9|212250.9|212413.2|212263.2|212414.2|212264.2|212400.9|212250.9|7
1639518940000|2021-12-14 21:55:40|212410.7|212260.7|212413.8|212263.8|212425.2|212275.2|212401.6|212251.6|14
1639518950000|2021-12-14 21:55:50|212411.8|212261.8|212404|212254|212412.7|212262.7|212404|212254|12
1639518960000|2021-12-14 21:56:00|212390.2|212240.2|212404.7|212254.7|212410.6|212260.6|212388.5|212238.5|9
1639518970000|2021-12-14 21:56:10|212401.6|212251.6|212399.4|212249.4|212403.1|212253.1|212398.4|212248.4|10
1639518980000|2021-12-14 21:56:20|212408.9|212258.9|212399.7|212249.7|212408.9|212258.9|212399.7|212249.7|8
1639518990000|2021-12-14 21:56:30|212389.7|212239.7|212401.7|212251.7|212403.2|212253.2|212389.7|212239.7|10
1639519000000|2021-12-14 21:56:40|212399.6|212249.6|212401.7|212251.7|212403.4|212253.4|212399.6|212249.6|9
1639519010000|2021-12-14 21:56:50|212401.4|212251.4|212410.7|212260.7|212411|212261|212401.1|212251.1|10
1639519020000|2021-12-14 21:57:00|212411.5|212261.5|212391.6|212241.6|212411.5|212261.5|212384.4|212234.4|11
1639519030000|2021-12-14 21:57:10|212389.8|212239.8|212397.5|212247.5|212408.7|212258.7|212389.8|212239.8|13
1639519040000|2021-12-14 21:57:20|212387.9|212237.9|212395.8|212245.8|212399.8|212249.8|212385.7|212235.7|9
1639519050000|2021-12-14 21:57:30|212397|212247|212394.8|212244.8|212398.2|212248.2|212393.3|212243.3|4
1639519060000|2021-12-14 21:57:40|212400|212250|212399.4|212249.4|212400|212250|212399.4|212249.4|3
1639519070000|2021-12-14 21:57:50|212383.4|212233.4|212391.9|212241.9|212404.9|212254.9|212381.5|212231.5|11
1639519080000|2021-12-14 21:58:00|212407.9|212257.9|212412.6|212262.6|212413.6|212263.6|212406.1|212256.1|12
1639519090000|2021-12-14 21:58:10|212371.2|212221.2|212391.8|212241.8|212419.3|212269.3|212369.7|212219.7|19
1639519100000|2021-12-14 21:58:20|212394.7|212244.7|212396.9|212246.9|212454.8|212253.8|212391.5|212164.4|23
1639519110000|2021-12-14 21:58:30|212396.8|212246.8|212404.5|212254.5|212404.5|212254.5|212395.4|212245.4|15
1639519120000|2021-12-14 21:58:40|212404.7|212254.7|212386.4|212236.4|212437.2|212265|212386.4|212173.8|19
1639519130000|2021-12-14 21:58:50|212389.9|212239.9|212492.6|212229.8|212498.8|212271|212387.9|212221.5|26
1639519140000|2021-12-14 21:59:00|212492.7|212229.7|212506.4|212209.4|212524.6|212243.1|212488|212194.3|34
1639519150000|2021-12-14 21:59:10|212514.3|212217.3|212518.1|212221.1|212521.2|212224.2|212477.8|212180.8|29
1639519160000|2021-12-14 21:59:20|212516.6|212219.6|212499.3|212202.3|212530|212233|212494.9|212197.9|30
1639519170000|2021-12-14 21:59:30|212513.2|212216.2|212504.1|212207.1|212518.3|212221.3|212477.6|212180.6|27
1639519180000|2021-12-14 21:59:40|212504|212207|212499.2|212202.2|212506.7|212209.7|212496.8|212199.8|13
1639519190000|2021-12-14 21:59:50|212500.9|212203.9|212496.6|212199.6|212505.2|212208.2|212496.1|212199.1|15
1639519200000|2021-12-14 22:00:00|212470.2|212173.2|212527.3|212230.3|212530.7|212233.7|212470.2|212173.2|7
1639519210000|2021-12-14 22:00:10|212496.5|212199.5|212496.5|212199.5|212496.5|212199.5|212496.5|212199.5|1
1639519220000|2021-12-14 22:00:20|212499|212202|212438.3|212141.3|212535|212238|212434.9|212137.9|7
1639519230000|2021-12-14 22:00:30|212446.8|212149.8|212443.6|212146.6|212448.1|212151.1|212443.6|212146.6|5
1639519240000|2021-12-14 22:00:40|212456.3|212159.3|212437.8|212140.8|212456.9|212159.9|212436.8|212139.8|5
1639519250000|2021-12-14 22:00:50|212454.8|212157.8|212438.2|212141.2|212454.8|212157.8|212438.2|212141.2|2
1639519260000|2021-12-14 22:01:00|212436.9|212139.9|212423.1|212126.1|212439.2|212142.2|212423.1|212126.1|6
1639519280000|2021-12-14 22:01:20|212422.2|212125.2|212430.4|212133.4|212430.4|212133.4|212422.2|212125.2|2
1639519310000|2021-12-14 22:01:50|212429.7|212132.7|212429.7|212132.7|212429.7|212132.7|212429.7|212132.7|1
1639519330000|2021-12-14 22:02:10|212428.9|212131.9|212428.9|212131.9|212428.9|212131.9|212428.9|212131.9|1
1639519350000|2021-12-14 22:02:30|212386.1|212089.1|212386.1|212089.1|212386.1|212089.1|212386.1|212089.1|1
1639519380000|2021-12-14 22:03:00|212381.4|212084.4|212381.4|212084.4|212381.4|212084.4|212381.4|212084.4|1
1639519390000|2021-12-14 22:03:10|212406.7|212109.7|212406.7|212109.7|212406.7|212109.7|212406.7|212109.7|1
1639519410000|2021-12-14 22:03:30|212415.4|212118.4|212415.4|212118.4|212415.4|212118.4|212415.4|212118.4|1
1639519420000|2021-12-14 22:03:40|212411.3|212114.3|212411.3|212114.3|212411.3|212114.3|212411.3|212114.3|1
1639519440000|2021-12-14 22:04:00|212403.1|212106.1|212412.7|212115.7|212412.7|212115.7|212403.1|212106.1|4
1639519450000|2021-12-14 22:04:10|212388.1|212091.1|212339.4|212042.4|212388.1|212091.1|212339.4|212042.4|2
1639519460000|2021-12-14 22:04:20|212340.4|212043.4|212339.4|212042.4|212340.4|212043.4|212339.4|212042.4|2
1639519470000|2021-12-14 22:04:30|212344.4|212047.4|212328.5|212031.5|212344.4|212047.4|212328.5|212031.5|3
1639519480000|2021-12-14 22:04:40|212330.1|212033.1|212330.1|212033.1|212330.1|212033.1|212330.1|212033.1|1
1639519490000|2021-12-14 22:04:50|212344.6|212047.6|212344.6|212047.6|212344.6|212047.6|212344.6|212047.6|1
1639519500000|2021-12-14 22:05:00|212345.4|212048.4|212390.5|212093.5|212394|212097|212345.4|212048.4|5
1639519510000|2021-12-14 22:05:10|212381.3|212084.3|212409.5|212112.5|212409.5|212112.5|212378.6|212081.6|6
1639519520000|2021-12-14 22:05:20|212416.1|212119.1|212416.8|212119.8|212416.8|212119.8|212416.1|212119.1|2
1639519530000|2021-12-14 22:05:30|212410.4|212113.4|212410.4|212113.4|212410.4|212113.4|212410.4|212113.4|1
1639519540000|2021-12-14 22:05:40|212402.2|212105.2|212405.5|212108.5|212405.5|212108.5|212402.2|212105.2|2
1639519550000|2021-12-14 22:05:50|212405.3|212108.3|212405.5|212108.5|212405.5|212108.5|212405.3|212108.3|2
1639519560000|2021-12-14 22:06:00|212404.5|212107.5|212404.5|212107.5|212404.5|212107.5|212404.5|212107.5|1
1639519570000|2021-12-14 22:06:10|212408.6|212111.6|212412|212115|212412.7|212115.7|212408.6|212111.6|3
1639519580000|2021-12-14 22:06:20|212403.7|212106.7|212405.6|212108.6|212405.6|212108.6|212403.7|212106.7|2
1639519590000|2021-12-14 22:06:30|212403.4|212106.4|212403.6|212106.6|212403.6|212106.6|212403.4|212106.4|2
1639519600000|2021-12-14 22:06:40|212403.4|212106.4|212403.4|212106.4|212403.4|212106.4|212403.4|212106.4|1
1639519610000|2021-12-14 22:06:50|212403.6|212106.6|212403.6|212106.6|212403.6|212106.6|212403.6|212106.6|1
1639519620000|2021-12-14 22:07:00|212404.5|212107.5|212412.3|212115.3|212412.3|212115.3|212404.5|212107.5|3
1639519630000|2021-12-14 22:07:10|212405.8|212108.8|212405.8|212108.8|212405.8|212108.8|212405.8|212108.8|1
1639519640000|2021-12-14 22:07:20|212399.4|212102.4|212397.7|212100.7|212399.4|212102.4|212397.7|212100.7|2
1639519650000|2021-12-14 22:07:30|212393.5|212096.5|212407.8|212110.8|212407.8|212110.8|212393.5|212096.5|2
1639519660000|2021-12-14 22:07:40|212413.8|212116.8|212407.8|212110.8|212413.8|212116.8|212407.8|212110.8|2
1639519680000|2021-12-14 22:08:00|212403.4|212106.4|212399.5|212102.5|212404.6|212107.6|212399.5|212102.5|4
1639519690000|2021-12-14 22:08:10|212404.7|212107.7|212404.7|212107.7|212404.7|212107.7|212404.7|212107.7|1
1639519700000|2021-12-14 22:08:20|212404.8|212107.8|212404.8|212107.8|212404.8|212107.8|212404.8|212107.8|1
1639519710000|2021-12-14 22:08:30|212401.7|212104.7|212417.2|212120.2|212418|212121|212401.7|212104.7|3
1639519720000|2021-12-14 22:08:40|212417.8|212120.8|212404.2|212107.2|212417.8|212120.8|212404.2|212107.2|2
1639519730000|2021-12-14 22:08:50|212400.7|212103.7|212407.4|212110.4|212407.4|212110.4|212400.7|212103.7|2
1639519740000|2021-12-14 22:09:00|212406.9|212109.9|212405|212108|212410.8|212113.8|212405|212108|3
1639519750000|2021-12-14 22:09:10|212403.2|212106.2|212397.6|212100.6|212404|212107|212397.6|212100.6|3
1639519760000|2021-12-14 22:09:20|212405.1|212108.1|212404.3|212107.3|212410.6|212113.6|212404.3|212107.3|3
1639519770000|2021-12-14 22:09:30|212408.5|212111.5|212408.1|212111.1|212408.5|212111.5|212405.7|212108.7|4
1639519780000|2021-12-14 22:09:40|212413.5|212116.5|212413.5|212116.5|212413.5|212116.5|212413.5|212116.5|1
1639519790000|2021-12-14 22:09:50|212412.8|212115.8|212405.1|212108.1|212412.8|212115.8|212405.1|212108.1|3
1639519800000|2021-12-14 22:10:00|212383.9|212086.9|212389.3|212092.3|212389.3|212092.3|212349.8|212052.8|6
1639519810000|2021-12-14 22:10:10|212368.2|212071.2|212388.8|212091.8|212415.1|212118.1|212367.3|212070.3|8
1639519820000|2021-12-14 22:10:20|212377.6|212080.6|212416.8|212119.8|212416.8|212119.8|212377.6|212080.6|8
1639519830000|2021-12-14 22:10:30|212404.4|212107.4|212389.7|212092.7|212404.4|212107.4|212349.5|212052.5|9
1639519840000|2021-12-14 22:10:40|212365.6|212068.6|212389.8|212092.8|212420.5|212123.5|212365.6|212068.6|16
1639519850000|2021-12-14 22:10:50|212383.8|212086.8|212347.3|212050.3|212383.8|212086.8|212328.2|212031.2|18
1639519860000|2021-12-14 22:11:00|212334.9|212037.9|212349.2|212052.2|212371.3|212074.3|212334.9|212037.9|13
1639519870000|2021-12-14 22:11:10|212343.7|212046.7|212352.9|212055.9|212354.4|212057.4|212334.3|212037.3|16
1639519880000|2021-12-14 22:11:20|212391.3|212094.3|212370.8|212073.8|212391.3|212094.3|212345|212048|12
1639519890000|2021-12-14 22:11:30|212343.7|212046.7|212390.1|212093.1|212390.1|212093.1|212336.2|212039.2|16
1639519900000|2021-12-14 22:11:40|212388.2|212091.2|212361.7|212064.7|212389.6|212092.6|212353.7|212056.7|16
1639519910000|2021-12-14 22:11:50|212364.4|212067.4|212366.4|212069.4|212369.1|212072.1|212353.7|212056.7|15
1639519920000|2021-12-14 22:12:00|212370.4|212073.4|212343.2|212046.2|212370.5|212073.5|212339.7|212042.7|12
1639519930000|2021-12-14 22:12:10|212356|212059|212384.6|212087.6|212386.8|212089.8|212348.5|212051.5|12
1639519940000|2021-12-14 22:12:20|212386.2|212089.2|212381.5|212084.5|212386.2|212089.2|212359|212062|13
1639519950000|2021-12-14 22:12:30|212376.4|212079.4|212328.5|212031.5|212407.5|212110.5|212328.5|212031.5|12
1639519960000|2021-12-14 22:12:40|212346.2|212049.2|212367.5|212070.5|212370|212073|212346.2|212049.2|12
1639519970000|2021-12-14 22:12:50|212363.1|212066.1|212406.4|212109.4|212407.2|212110.2|212363.1|212066.1|6
1639519980000|2021-12-14 22:13:00|212401.3|212104.3|212349|212052|212406.2|212109.2|212349|212052|8
1639519990000|2021-12-14 22:13:10|212324.1|212027.1|212380.5|212083.5|212384.5|212087.5|212324.1|212027.1|5
1639520000000|2021-12-14 22:13:20|212380.7|212083.7|212380.7|212083.7|212384.7|212087.7|212363.6|212066.6|7
1639520010000|2021-12-14 22:13:30|212405.9|212108.9|212363.4|212066.4|212405.9|212108.9|212351.5|212054.5|10
1639520020000|2021-12-14 22:13:40|212366.3|212069.3|212360.7|212063.7|212366.3|212069.3|212356.6|212059.6|7
1639520030000|2021-12-14 22:13:50|212373|212076|212392|212095|212392.2|212095.2|212370.5|212073.5|8
1639520040000|2021-12-14 22:14:00|212329.8|212032.8|212352.5|212055.5|212364.7|212067.7|212329.8|212032.8|6
1639520050000|2021-12-14 22:14:10|212364.7|212067.7|212362.9|212065.9|212364.7|212067.7|212348.3|212051.3|7
1639520060000|2021-12-14 22:14:20|212370.5|212073.5|212363.1|212066.1|212370.5|212073.5|212343.6|212046.6|8
1639520070000|2021-12-14 22:14:30|212358|212061|212369.3|212072.3|212369.9|212072.9|212358|212061|6
1639520080000|2021-12-14 22:14:40|212364.1|212067.1|212352.8|212055.8|212369.1|212072.1|212338.7|212041.7|6
1639520090000|2021-12-14 22:14:50|212365.5|212068.5|212393.2|212096.2|212393.4|212096.4|212365.5|212068.5|7
1639520100000|2021-12-14 22:15:00|212392.5|212095.5|212350.9|212053.9|212392.5|212095.5|212307.5|212010.5|6
1639520110000|2021-12-14 22:15:10|212388.4|212091.4|212376.4|212079.4|212388.4|212091.4|212369|212072|4
1639520120000|2021-12-14 22:15:20|212400.4|212103.4|212392.7|212095.7|212400.4|212103.4|212392.7|212095.7|8
1639520130000|2021-12-14 22:15:30|212389.2|212092.2|212360.3|212063.3|212389.2|212092.2|212332.2|212035.2|7
1639520140000|2021-12-14 22:15:40|212354|212057|212366.2|212069.2|212366.2|212069.2|212350.9|212053.9|5
1639520150000|2021-12-14 22:15:50|212323.3|212026.3|212394|212097|212394|212097|212305.3|212008.3|5
1639520160000|2021-12-14 22:16:00|212392.1|212095.1|212384.5|212087.5|212392.1|212095.1|212372.4|212075.4|6
1639520170000|2021-12-14 22:16:10|212379.6|212082.6|212353.7|212056.7|212379.6|212082.6|212279.3|211982.3|10
1639520180000|2021-12-14 22:16:20|212349.7|212052.7|212343.3|212046.3|212349.7|212052.7|212343.3|212046.3|3
1639520190000|2021-12-14 22:16:30|212315.6|212018.6|212371.5|212074.5|212371.5|212074.5|212315.6|212018.6|5
1639520200000|2021-12-14 22:16:40|212359.7|212062.7|212394.8|212097.8|212395.1|212098.1|212347|212050|7
1639520210000|2021-12-14 22:16:50|212395.2|212098.2|212378|212081|212395.2|212098.2|212321.6|212024.6|14
1639520220000|2021-12-14 22:17:00|212375.7|212078.7|212373.4|212076.4|212379.6|212082.6|212366.4|212069.4|19
1639520230000|2021-12-14 22:17:10|212373.2|212076.2|212371.9|212074.9|212396.7|212099.7|212368.6|212071.6|11
1639520240000|2021-12-14 22:17:20|212366.2|212069.2|212349.2|212052.2|212366.2|212069.2|212313.8|212016.8|12
1639520250000|2021-12-14 22:17:30|212345.2|212048.2|212403|212106|212407.1|212110.1|212345.2|212048.2|13
1639520260000|2021-12-14 22:17:40|212403.4|212106.4|212402.8|212105.8|212403.4|212106.4|212402.7|212105.7|5
1639520270000|2021-12-14 22:17:50|212344.2|212047.2|212376.3|212079.3|212376.3|212079.3|212344.2|212047.2|7
1639520280000|2021-12-14 22:18:00|212367.1|212070.1|212402|212105|212402|212105|212367.1|212070.1|10
1639520290000|2021-12-14 22:18:10|212400.6|212103.6|212402|212105|212402|212105|212400.6|212103.6|10
1639520300000|2021-12-14 22:18:20|212402.6|212105.6|212403|212106|212403|212106|212316.4|212019.4|6
1639520320000|2021-12-14 22:18:40|212401.7|212104.7|212402.3|212105.3|212402.3|212105.3|212401.7|212104.7|6
1639520330000|2021-12-14 22:18:50|212400.7|212103.7|212370.1|212073.1|212400.7|212103.7|212313.6|212016.6|10
1639520340000|2021-12-14 22:19:00|212359.7|212062.7|212360.1|212063.1|212367.4|212070.4|212351.2|212054.2|8
1639520350000|2021-12-14 22:19:10|212351.8|212054.8|212393.5|212096.5|212395.5|212098.5|212351.8|212054.8|8
1639520360000|2021-12-14 22:19:20|212388.4|212091.4|212379.6|212082.6|212388.4|212091.4|212303.6|212006.6|8
1639520370000|2021-12-14 22:19:30|212331.7|212034.7|212388.6|212091.6|212411.4|212114.4|212331.7|212034.7|3
1639520380000|2021-12-14 22:19:40|212469.8|212172.8|212394|212097|212469.8|212172.8|212391.1|212094.1|8
1639520390000|2021-12-14 22:19:50|212396.3|212099.3|212368|212071|212396.3|212099.3|212330.8|212033.8|12
1639520400000|2021-12-14 22:20:00|212356.4|212059.4|212369.1|212072.1|212373.5|212076.5|212356.4|212059.4|3
1639520410000|2021-12-14 22:20:10|212366.5|212069.5|212406|212109|212406|212109|212366.5|212069.5|3
1639520420000|2021-12-14 22:20:20|212405.3|212108.3|212403.3|212106.3|212408.4|212111.4|212312.8|212015.8|19
1639520430000|2021-12-14 22:20:30|212404.8|212107.8|212404.1|212107.1|212404.8|212107.8|212404.1|212107.1|3
1639520440000|2021-12-14 22:20:40|212404.3|212107.3|212339.3|212042.3|212404.3|212107.3|212329.8|212032.8|17
1639520450000|2021-12-14 22:20:50|212346.8|212049.8|212398|212101|212398.5|212101.5|212330.6|212033.6|15
1639520460000|2021-12-14 22:21:00|212398.5|212101.5|212397.6|212100.6|212398.5|212101.5|212397.5|212100.5|12
1639520470000|2021-12-14 22:21:10|212398|212101|212395.3|212098.3|212398|212101|212332.6|212035.6|16
1639520480000|2021-12-14 22:21:20|212393.7|212096.7|212395.2|212098.2|212395.4|212098.4|212392.7|212095.7|10
1639520490000|2021-12-14 22:21:30|212393.7|212096.7|212398.5|212101.5|212398.5|212101.5|212384.6|212087.6|13
1639520500000|2021-12-14 22:21:40|212397.6|212100.6|212376.2|212079.2|212399.5|212102.5|212349.3|212052.3|14
1639520510000|2021-12-14 22:21:50|212372.7|212075.7|212380.6|212083.6|212380.6|212083.6|212372.7|212075.7|12
1639520520000|2021-12-14 22:22:00|212375.5|212078.5|212376.2|212079.2|212381|212084|212349.3|212052.3|12
1639520530000|2021-12-14 22:22:10|212394.5|212097.5|212402.5|212105.5|212402.5|212105.5|212388.7|212091.7|7
1639520540000|2021-12-14 22:22:20|212402.1|212105.1|212361.2|212064.2|212402.1|212105.1|212274.2|211977.2|5
1639520550000|2021-12-14 22:22:30|212336|212039|212374.4|212077.4|212374.4|212077.4|212333.3|212036.3|5
1639520560000|2021-12-14 22:22:40|212375.2|212078.2|212370.5|212073.5|212375.2|212078.2|212336.2|212039.2|7
1639520570000|2021-12-14 22:22:50|212366.1|212069.1|212380.5|212083.5|212380.5|212083.5|212360.5|212063.5|5
1639520580000|2021-12-14 22:23:00|212397.4|212100.4|212356.5|212059.5|212397.4|212100.4|212331.3|212034.3|4
1639520590000|2021-12-14 22:23:10|212345.6|212048.6|212344.4|212047.4|212353.9|212056.9|212344.4|212047.4|3
1639520600000|2021-12-14 22:23:20|212293.6|211996.6|212395.3|212098.3|212395.3|212098.3|212293.6|211996.6|6
1639520610000|2021-12-14 22:23:30|212380.5|212083.5|212391.7|212094.7|212391.7|212094.7|212380.5|212083.5|2
1639520620000|2021-12-14 22:23:40|212384.8|212087.8|212380.7|212083.7|212384.8|212087.8|212380.7|212083.7|3
1639520630000|2021-12-14 22:23:50|212298.5|212001.5|212320.9|212023.9|212320.9|212023.9|212298.5|212001.5|3
1639520640000|2021-12-14 22:24:00|212331.3|212034.3|212394.3|212097.3|212394.3|212097.3|212331.3|212034.3|9
1639520650000|2021-12-14 22:24:10|212392.1|212095.1|212394|212097|212394|212097|212392.1|212095.1|2
1639520660000|2021-12-14 22:24:20|212389.5|212092.5|212326|212029|212389.5|212092.5|212264.7|211967.7|4
1639520670000|2021-12-14 22:24:30|212314.5|212017.5|212394|212097|212394|212097|212314.5|212017.5|4
1639520680000|2021-12-14 22:24:40|212390.1|212093.1|212390.1|212093.1|212390.1|212093.1|212388|212091|3
1639520690000|2021-12-14 22:24:50|212399.3|212102.3|212361.8|212064.8|212399.3|212102.3|212321.4|212024.4|7
1639520700000|2021-12-14 22:25:00|212357|212060|212358.9|212061.9|212358.9|212061.9|212357|212060|2
1639520710000|2021-12-14 22:25:10|212380.4|212083.4|212385.6|212088.6|212385.6|212088.6|212347.8|212050.8|6
1639520720000|2021-12-14 22:25:20|212306.4|212009.4|212385.8|212088.8|212385.8|212088.8|212306.4|212009.4|5
1639520730000|2021-12-14 22:25:30|212373.7|212076.7|212374.8|212077.8|212374.8|212077.8|212365.8|212068.8|4
1639520740000|2021-12-14 22:25:40|212336.1|212039.1|212346|212049|212349.5|212052.5|212333.4|212036.4|4
1639520760000|2021-12-14 22:26:00|212380.6|212083.6|212380.6|212083.6|212380.6|212083.6|212380.6|212083.6|1
1639520770000|2021-12-14 22:26:10|212348|212051|212328.9|212031.9|212348|212051|212251.4|211954.4|3
1639520780000|2021-12-14 22:26:20|212380.6|212083.6|212393.7|212096.7|212393.7|212096.7|212380.6|212083.6|2
1639520790000|2021-12-14 22:26:30|212389.7|212092.7|212393.3|212096.3|212393.3|212096.3|212389.5|212092.5|3
1639520800000|2021-12-14 22:26:40|212389.2|212092.2|212327.9|212030.9|212389.2|212092.2|212276.9|211979.9|3
1639520810000|2021-12-14 22:26:50|212293.9|211996.9|212327.9|212030.9|212327.9|212030.9|212293.9|211996.9|2
1639520820000|2021-12-14 22:27:00|212293.9|211996.9|212388.8|212091.8|212399.8|212102.8|212293.9|211996.9|6
1639520830000|2021-12-14 22:27:10|212390|212093|212364.3|212067.3|212390|212093|212364.3|212067.3|2
1639520850000|2021-12-14 22:27:30|212377.5|212080.5|212281.1|211984.1|212377.5|212080.5|212281.1|211984.1|4
1639520860000|2021-12-14 22:27:40|212304.3|212007.3|212393.3|212096.3|212395.7|212098.7|212304.3|212007.3|6
1639520870000|2021-12-14 22:27:50|212292.7|211995.7|212363.9|212066.9|212363.9|212066.9|212292.7|211995.7|7
1639520880000|2021-12-14 22:28:00|212353.7|212056.7|212349.6|212052.6|212353.7|212056.7|212349.6|212052.6|4
1639520890000|2021-12-14 22:28:10|212372.6|212075.6|212397.2|212100.2|212400.5|212103.5|212372.6|212075.6|7
1639520900000|2021-12-14 22:28:20|212392.2|212095.2|212361|212064|212397.9|212100.9|212332.6|212035.6|8
1639520910000|2021-12-14 22:28:30|212353.6|212056.6|212361.2|212064.2|212361.2|212064.2|212349.7|212052.7|6
1639520920000|2021-12-14 22:28:40|212361.7|212064.7|212344.9|212047.9|212361.7|212064.7|212315.7|212018.7|10
1639520930000|2021-12-14 22:28:50|212378.6|212081.6|212383.7|212086.7|212384.6|212087.6|212378.6|212081.6|10
1639520940000|2021-12-14 22:29:00|212383.8|212086.8|212370.4|212073.4|212383.8|212086.8|212343.9|212046.9|21
1639520950000|2021-12-14 22:29:10|212368.2|212071.2|212367.1|212070.1|212370.6|212073.6|212358.6|212061.6|22
1639520960000|2021-12-14 22:29:20|212367.2|212070.2|212385|212088|212385|212088|212363.7|212066.7|15
1639520970000|2021-12-14 22:29:30|212384.6|212087.6|212365|212068|212384.7|212087.7|212335|212038|19
1639520980000|2021-12-14 22:29:40|212371.2|212074.2|212379.3|212082.3|212384.8|212087.8|212337|212040|16
1639520990000|2021-12-14 22:29:50|212379.4|212082.4|212385.2|212088.2|212385.8|212088.8|212379.4|212082.4|11
1639521000000|2021-12-14 22:30:00|212388.2|212091.2|212382.3|212085.3|212388.2|212091.2|212342.5|212045.5|17
1639521010000|2021-12-14 22:30:10|212383.6|212086.6|212382.7|212085.7|212389.4|212092.4|212371.6|212074.6|14
1639521020000|2021-12-14 22:30:20|212384.7|212087.7|212382.8|212085.8|212385.8|212088.8|212382.7|212085.7|6
1639521030000|2021-12-14 22:30:30|212384.6|212087.6|212342.3|212045.3|212384.6|212087.6|212330|212033|10
1639521040000|2021-12-14 22:30:40|212348.2|212051.2|212386.6|212089.6|212386.6|212089.6|212348.2|212051.2|13
1639521050000|2021-12-14 22:30:50|212385.9|212088.9|212380.6|212083.6|212385.9|212088.9|212380.6|212083.6|6
1639521060000|2021-12-14 22:31:00|212382.5|212085.5|212371|212074|212386.6|212089.6|212341.1|212044.1|12
1639521070000|2021-12-14 22:31:10|212364.7|212067.7|212363.6|212066.6|212383.7|212086.7|212361.9|212064.9|10
1639521080000|2021-12-14 22:31:20|212311.3|212014.3|212375.1|212078.1|212378.3|212081.3|212311.3|212014.3|14
1639521090000|2021-12-14 22:31:30|212373.3|212076.3|212388.7|212091.7|212390.8|212093.8|212368.9|212071.9|5
1639521100000|2021-12-14 22:31:40|212386.7|212089.7|212383.4|212086.4|212390.5|212093.5|212383.1|212086.1|11
1639521110000|2021-12-14 22:31:50|212383.5|212086.5|212352.9|212055.9|212383.5|212086.5|212344.8|212047.8|6
1639521120000|2021-12-14 22:32:00|212366|212069|212378.3|212081.3|212378.3|212081.3|212347.6|212050.6|5
1639521130000|2021-12-14 22:32:10|212377.4|212080.4|212347.7|212050.7|212377.4|212080.4|212300.8|212003.8|11
1639521140000|2021-12-14 22:32:20|212335.7|212038.7|212342.2|212045.2|212347.8|212050.8|212335.7|212038.7|4
1639521150000|2021-12-14 22:32:30|212341.3|212044.3|212381.5|212084.5|212386.3|212089.3|212341.3|212044.3|6
1639521160000|2021-12-14 22:32:40|212328.6|212031.6|212358.3|212061.3|212362.4|212065.4|212328.6|212031.6|7
1639521170000|2021-12-14 22:32:50|212351.3|212054.3|212347.8|212050.8|212351.3|212054.3|212347.8|212050.8|3
1639521180000|2021-12-14 22:33:00|212377.3|212080.3|212332.2|212035.2|212377.3|212080.3|212320|212023|3
1639521190000|2021-12-14 22:33:10|212319.6|212022.6|212359.5|212062.5|212366.5|212069.5|212319.1|212022.1|5
1639521200000|2021-12-14 22:33:20|212348.8|212051.8|212387.4|212090.4|212398.2|212101.2|212348.8|212051.8|9
1639521210000|2021-12-14 22:33:30|212386.3|212089.3|212351.2|212054.2|212386.3|212089.3|212341.2|212044.2|5
1639521220000|2021-12-14 22:33:40|212356.7|212059.7|212357.5|212060.5|212357.5|212060.5|212323.9|212026.9|7
1639521230000|2021-12-14 22:33:50|212350.4|212053.4|212372.4|212075.4|212372.6|212075.6|212347.3|212050.3|6
1639521240000|2021-12-14 22:34:00|212373|212076|212320.9|212023.9|212388.6|212091.6|212320.9|212023.9|7
1639521250000|2021-12-14 22:34:10|212335.5|212038.5|212343.6|212046.6|212343.6|212046.6|212335.5|212038.5|3
1639521260000|2021-12-14 22:34:20|212306|212009|212319.9|212022.9|212367.6|212070.6|212306|212009|9
1639521270000|2021-12-14 22:34:30|212332.5|212035.5|212354.2|212057.2|212359.1|212062.1|212297.8|212000.8|5
1639521280000|2021-12-14 22:34:40|212352.8|212055.8|212330.3|212033.3|212361.5|212064.5|212330.3|212033.3|7
1639521290000|2021-12-14 22:34:50|212334.5|212037.5|212349.4|212052.4|212349.4|212052.4|212283.1|211986.1|8
1639521300000|2021-12-14 22:35:00|212312.6|212015.6|212295|211998|212327|212030|212295|211998|11
1639521310000|2021-12-14 22:35:10|212302.8|212005.8|212395.4|212098.4|212395.4|212098.4|212302.8|212005.8|10
1639521320000|2021-12-14 22:35:20|212384.8|212087.8|212300.2|212003.2|212391.4|212094.4|212300.2|212003.2|7
1639521330000|2021-12-14 22:35:30|212330.4|212033.4|212361.3|212064.3|212361.3|212064.3|212330.4|212033.4|4
1639521340000|2021-12-14 22:35:40|212353.2|212056.2|212307.8|212010.8|212382.7|212085.7|212307.8|212010.8|10
1639521350000|2021-12-14 22:35:50|212309.1|212012.1|212361.3|212064.3|212361.3|212064.3|212309.1|212012.1|4
1639521360000|2021-12-14 22:36:00|212347.9|212050.9|212291.6|211994.6|212361.3|212064.3|212291.6|211994.6|4
1639521370000|2021-12-14 22:36:10|212341.3|212044.3|212384.8|212087.8|212384.8|212087.8|212341.3|212044.3|7
1639521380000|2021-12-14 22:36:20|212385.7|212088.7|212310.9|212013.9|212391.1|212094.1|212310.9|212013.9|7
1639521390000|2021-12-14 22:36:30|212333.8|212036.8|212357.4|212060.4|212366.6|212069.6|212333.8|212036.8|5
1639521400000|2021-12-14 22:36:40|212353.2|212056.2|212250.2|211953.2|212390.7|212093.7|212250.2|211953.2|9
1639521410000|2021-12-14 22:36:50|212370.7|212073.7|212389.6|212092.6|212391.2|212094.2|212370.7|212073.7|5
1639521420000|2021-12-14 22:37:00|212386.5|212089.5|212291.7|211994.7|212391.2|212094.2|212291.7|211994.7|6
1639521430000|2021-12-14 22:37:10|212320.2|212023.2|212386.3|212089.3|212394.2|212097.2|212320.2|212023.2|8
1639521440000|2021-12-14 22:37:20|212388.7|212091.7|212325.9|212028.9|212394.4|212097.4|212325.9|212028.9|6
1639521450000|2021-12-14 22:37:30|212352.5|212055.5|212359.4|212062.4|212364.5|212067.5|212352.5|212055.5|3
1639521460000|2021-12-14 22:37:40|212356|212059|212387|212090|212389.4|212092.4|212352.1|212055.1|6
1639521470000|2021-12-14 22:37:50|212385|212088|212300|212003|212385.5|212088.5|212300|212003|5
1639521480000|2021-12-14 22:38:00|212303.5|212006.5|212334.5|212037.5|212334.5|212037.5|212303.5|212006.5|4
1639521490000|2021-12-14 22:38:10|212330.6|212033.6|212311.8|212014.8|212384.9|212087.9|212311.8|212014.8|8
1639521500000|2021-12-14 22:38:20|212318.1|212021.1|212338|212041|212339|212042|212318.1|212021.1|3
1639521510000|2021-12-14 22:38:30|212337.2|212040.2|212387|212090|212387|212090|212336.4|212039.4|3
1639521520000|2021-12-14 22:38:40|212378|212081|212315.9|212018.9|212381.2|212084.2|212315.9|212018.9|9
1639521530000|2021-12-14 22:38:50|212344.8|212047.8|212362.1|212065.1|212372.1|212075.1|212344.8|212047.8|7
1639521540000|2021-12-14 22:39:00|212355.8|212058.8|212328.9|212031.9|212359.3|212062.3|212328.9|212031.9|4
1639521550000|2021-12-14 22:39:10|212327.6|212030.6|212339|212042|212340|212043|212327.6|212030.6|4
1639521560000|2021-12-14 22:39:20|212336.2|212039.2|212297.9|212000.9|212385.9|212088.9|212297.9|212000.9|5
1639521570000|2021-12-14 22:39:30|212316.5|212019.5|212302.4|212005.4|212316.5|212019.5|212289.5|211992.5|5
1639521580000|2021-12-14 22:39:40|212319.7|212022.7|212349.9|212052.9|212371.7|212074.7|212319.7|212022.7|8
1639521590000|2021-12-14 22:39:50|212352.2|212055.2|212301.1|212004.1|212355.7|212058.7|212301.1|212004.1|3
1639521600000|2021-12-14 22:40:00|212314.6|212017.6|212375.3|212078.3|212375.3|212078.3|212314.6|212017.6|10
1639521610000|2021-12-14 22:40:10|212368.5|212071.5|212380.1|212083.1|212380.1|212083.1|212363.5|212066.5|3
1639521620000|2021-12-14 22:40:20|212385.9|212088.9|212379.5|212082.5|212385.9|212088.9|212379.5|212082.5|2
1639521630000|2021-12-14 22:40:30|212315.5|212018.5|212331.4|212034.4|212331.4|212034.4|212305.1|212008.1|4
1639521640000|2021-12-14 22:40:40|212363.8|212066.8|212377.9|212080.9|212386.9|212089.9|212363.8|212066.8|7
1639521650000|2021-12-14 22:40:50|212316.4|212019.4|212346.1|212049.1|212358.6|212061.6|212299|212002|6
1639521660000|2021-12-14 22:41:00|212340.3|212043.3|212340.3|212043.3|212340.3|212043.3|212337.2|212040.2|3
1639521670000|2021-12-14 22:41:10|212309.9|212012.9|212323.1|212026.1|212323.1|212026.1|212309.9|212012.9|2
1639521680000|2021-12-14 22:41:20|212302.8|212005.8|212383.1|212086.1|212383.1|212086.1|212302.8|212005.8|4
1639521690000|2021-12-14 22:41:30|212303.1|212006.1|212336.1|212039.1|212336.1|212039.1|212285.7|211988.7|5
1639521700000|2021-12-14 22:41:40|212327.9|212030.9|212376.6|212079.6|212382|212085|212327.3|212030.3|5
1639521710000|2021-12-14 22:41:50|212281|211984|212371.8|212074.8|212371.8|212074.8|212281|211984|8
1639521720000|2021-12-14 22:42:00|212347.5|212050.5|212377.9|212080.9|212385.1|212088.1|212347.5|212050.5|4
1639521730000|2021-12-14 22:42:10|212378|212081|212334.3|212037.3|212378.2|212081.2|212299.6|212002.6|8
1639521740000|2021-12-14 22:42:20|212301.1|212004.1|212303.2|212006.2|212332.4|212035.4|212299|212002|6
1639521750000|2021-12-14 22:42:30|212280|211983|212311|212014|212311|212014|212280|211983|4
1639521760000|2021-12-14 22:42:40|212370|212073|212313.4|212016.4|212370|212073|212298.1|212001.1|5
1639521770000|2021-12-14 22:42:50|212303.3|212006.3|212313.4|212016.4|212313.4|212016.4|212303.3|212006.3|2
1639521780000|2021-12-14 22:43:00|212307.2|212010.2|212383.7|212086.7|212383.7|212086.7|212307.2|212010.2|5
1639521790000|2021-12-14 22:43:10|212303.3|212006.3|212291.8|211994.8|212323|212026|212262.4|211965.4|9
1639521800000|2021-12-14 22:43:20|212290.6|211993.6|212292.2|211995.2|212321.3|212024.3|212290.6|211993.6|5
1639521810000|2021-12-14 22:43:30|212354.9|212057.9|212365.2|212068.2|212367|212070|212354.9|212057.9|6
1639521820000|2021-12-14 22:43:40|212362.9|212065.9|212315.1|212018.1|212363.6|212066.6|212288.1|211991.1|7
1639521830000|2021-12-14 22:43:50|212309.6|212012.6|212294.9|211997.9|212315.1|212018.1|212294.9|211997.9|3
1639521840000|2021-12-14 22:44:00|212283.4|211986.4|212247.6|211950.6|212283.4|211986.4|212247.2|211950.2|6
1639521850000|2021-12-14 22:44:10|212272.2|211975.2|212308.5|212011.5|212308.5|212011.5|212272.2|211975.2|4
1639521860000|2021-12-14 22:44:20|212301.8|212004.8|212334.3|212037.3|212334.3|212037.3|212286.9|211989.9|5
1639521870000|2021-12-14 22:44:30|212325.3|212028.3|212357.1|212060.1|212357.1|212060.1|212321.9|212024.9|5
1639521880000|2021-12-14 22:44:40|212357.7|212060.7|212357.3|212060.3|212382.8|212085.8|212312.7|212015.7|6
1639521890000|2021-12-14 22:44:50|212350.7|212053.7|212376.9|212079.9|212376.9|212079.9|212344.5|212047.5|5
1639521900000|2021-12-14 22:45:00|212300.7|212003.7|212373.1|212076.1|212385.4|212088.4|212300.7|212003.7|6
1639521910000|2021-12-14 22:45:10|212278.5|211981.5|212331.1|212034.1|212331.1|212034.1|212278.5|211981.5|8
1639521920000|2021-12-14 22:45:20|212363.4|212066.4|212375.2|212078.2|212385.5|212088.5|212363.4|212066.4|3
1639521930000|2021-12-14 22:45:30|212380.1|212083.1|212378.5|212081.5|212384.9|212087.9|212374.7|212077.7|5
1639521940000|2021-12-14 22:45:40|212376.9|212079.9|212317.8|212020.8|212376.9|212079.9|212239.4|211942.4|5
1639521950000|2021-12-14 22:45:50|212325.9|212028.9|212353.7|212056.7|212362.2|212065.2|212323.6|212026.6|8
1639521960000|2021-12-14 22:46:00|212346.4|212049.4|212375.7|212078.7|212375.7|212078.7|212344.8|212047.8|6
1639521970000|2021-12-14 22:46:10|212378.3|212081.3|212387.4|212090.4|212387.4|212090.4|212367.3|212070.3|6
1639521980000|2021-12-14 22:46:20|212381.8|212084.8|212389.6|212092.6|212389.6|212092.6|212369|212072|6
1639521990000|2021-12-14 22:46:30|212380.3|212083.3|212381.2|212084.2|212390.3|212093.3|212380.3|212083.3|4
1639522000000|2021-12-14 22:46:40|212285.2|211988.2|212336.3|212039.3|212348.1|212051.1|212285.2|211988.2|6
1639522010000|2021-12-14 22:46:50|212326.4|212029.4|212381.6|212084.6|212381.6|212084.6|212326.4|212029.4|5
1639522020000|2021-12-14 22:47:00|212378.7|212081.7|212384.8|212087.8|212384.8|212087.8|212376.4|212079.4|3
1639522030000|2021-12-14 22:47:10|212378.8|212081.8|212304.5|212007.5|212387.3|212090.3|212304.5|212007.5|5
1639522040000|2021-12-14 22:47:20|212300.4|212003.4|212271.5|211974.5|212300.4|212003.4|212259.5|211962.5|4
1639522050000|2021-12-14 22:47:30|212282.7|211985.7|212280.7|211983.7|212323.8|212026.8|212233.2|211936.2|10
1639522060000|2021-12-14 22:47:40|212287.2|211990.2|212313.2|212016.2|212313.2|212016.2|212287.2|211990.2|4
1639522070000|2021-12-14 22:47:50|212304.9|212007.9|212327.5|212030.5|212327.5|212030.5|212304.9|212007.9|4
1639522080000|2021-12-14 22:48:00|212373.6|212076.6|212373.9|212076.9|212373.9|212076.9|212373.6|212076.6|2
1639522090000|2021-12-14 22:48:10|212362.7|212065.7|212380.1|212083.1|212387.5|212090.5|212360.3|212063.3|4
1639522100000|2021-12-14 22:48:20|212376.1|212079.1|212376.1|212079.1|212376.1|212079.1|212376.1|212079.1|1
1639522110000|2021-12-14 22:48:30|212361.9|212064.9|212293|211996|212361.9|212064.9|212206.9|211909.9|4
1639522120000|2021-12-14 22:48:40|212310.3|212013.3|212310.3|212013.3|212310.3|212013.3|212293|211996|3
1639522130000|2021-12-14 22:48:50|212361.9|212064.9|212388.8|212091.8|212388.8|212091.8|212361.9|212064.9|3
1639522140000|2021-12-14 22:49:00|212378.3|212081.3|212379.4|212082.4|212379.4|212082.4|212378.3|212081.3|3
1639522150000|2021-12-14 22:49:10|212366.8|212069.8|212368.9|212071.9|212370.3|212073.3|212366.8|212069.8|4
1639522160000|2021-12-14 22:49:20|212368.5|212071.5|212385.9|212088.9|212385.9|212088.9|212367.9|212070.9|6
1639522170000|2021-12-14 22:49:30|212388.8|212091.8|212380.6|212083.6|212388.8|212091.8|212378|212081|5
1639522180000|2021-12-14 22:49:40|212375.4|212078.4|212366.8|212069.8|212377.1|212080.1|212366.8|212069.8|6
1639522190000|2021-12-14 22:49:50|212366.4|212069.4|212388.9|212091.9|212388.9|212091.9|212366.4|212069.4|5
1639522200000|2021-12-14 22:50:00|212382.2|212085.2|212259.3|211962.3|212388.4|212091.4|212259.3|211962.3|5
1639522210000|2021-12-14 22:50:10|212296.6|211999.6|212326.1|212029.1|212326.1|212029.1|212229.9|211932.9|5
1639522220000|2021-12-14 22:50:20|212261.1|211964.1|212314.5|212017.5|212314.5|212017.5|212261.1|211964.1|5
1639522230000|2021-12-14 22:50:30|212296.8|211999.8|212314.5|212017.5|212314.5|212017.5|212296.8|211999.8|2
1639522240000|2021-12-14 22:50:40|212314.1|212017.1|212384.5|212087.5|212389.2|212092.2|212314.1|212017.1|4
1639522250000|2021-12-14 22:50:50|212378.5|212081.5|212357.6|212060.6|212378.5|212081.5|212283.3|211986.3|13
1639522260000|2021-12-14 22:51:00|212349|212052|212380.4|212083.4|212381.8|212084.8|212349|212052|5
1639522270000|2021-12-14 22:51:10|212380.1|212083.1|212300.6|212003.6|212380.1|212083.1|212242.1|211945.1|5
1639522280000|2021-12-14 22:51:20|212313.8|212016.8|212383.7|212086.7|212383.7|212086.7|212313.8|212016.8|4
1639522290000|2021-12-14 22:51:30|212379.8|212082.8|212380.7|212083.7|212380.7|212083.7|212379.8|212082.8|2
1639522300000|2021-12-14 22:51:40|212382.6|212085.6|212389.2|212092.2|212392.2|212095.2|212373|212076|4
1639522310000|2021-12-14 22:51:50|212387|212090|212373.8|212076.8|212387|212090|212373.8|212076.8|2
1639522320000|2021-12-14 22:52:00|212372.5|212075.5|212262.6|211965.6|212372.5|212075.5|212261.2|211964.2|5
1639522330000|2021-12-14 22:52:10|212280.6|211983.6|212325.1|212028.1|212325.6|212028.6|212280.6|211983.6|6
1639522340000|2021-12-14 22:52:20|212322|212025|212346.6|212049.6|212372.7|212075.7|212322|212025|7
1639522350000|2021-12-14 22:52:30|212345|212048|212380.6|212083.6|212384.6|212087.6|212345|212048|5
1639522360000|2021-12-14 22:52:40|212373.6|212076.6|212375.3|212078.3|212387|212090|212373.6|212076.6|4
1639522370000|2021-12-14 22:52:50|212360.8|212063.8|212360.8|212063.8|212360.8|212063.8|212360.8|212063.8|1
1639522390000|2021-12-14 22:53:10|212330|212033|212364.9|212067.9|212368.5|212071.5|212330|212033|3
1639522400000|2021-12-14 22:53:20|212312.1|212015.1|212386.9|212089.9|212392.2|212095.2|212299.3|212002.3|7
1639522410000|2021-12-14 22:53:30|212387.5|212090.5|212393.1|212096.1|212393.1|212096.1|212387.2|212090.2|5
1639522420000|2021-12-14 22:53:40|212389.1|212092.1|212376.4|212079.4|212392|212095|212376.4|212079.4|5
1639522430000|2021-12-14 22:53:50|212379.1|212082.1|212387.1|212090.1|212390.8|212093.8|212377.1|212080.1|6
1639522440000|2021-12-14 22:54:00|212383.5|212086.5|212372.1|212075.1|212392.9|212095.9|212372.1|212075.1|6
1639522450000|2021-12-14 22:54:10|212374|212077|212390.9|212093.9|212390.9|212093.9|212373.8|212076.8|8
1639522460000|2021-12-14 22:54:20|212354.3|212057.3|212288.5|211991.5|212381|212084|212270.1|211973.1|10
1639522470000|2021-12-14 22:54:30|212271.7|211974.7|212263.9|211966.9|212326.4|212029.4|212263.9|211966.9|10
1639522480000|2021-12-14 22:54:40|212288|211991|212335.3|212038.3|212335.3|212038.3|212273.6|211976.6|8
1639522490000|2021-12-14 22:54:50|212331.4|212034.4|212209.8|211912.8|212334.5|212037.5|212209.8|211912.8|8
1639522500000|2021-12-14 22:55:00|212300.6|212003.6|212273.8|211976.8|212376.3|212079.3|212220.5|211923.5|13
1639522510000|2021-12-14 22:55:10|212285|211988|212361.6|212064.6|212369.8|212072.8|212274.5|211977.5|11
1639522520000|2021-12-14 22:55:20|212277.1|211980.1|212348.6|212051.6|212348.7|212051.7|212265.7|211968.7|10
1639522530000|2021-12-14 22:55:30|212341.5|212044.5|212383.3|212086.3|212383.3|212086.3|212340.9|212043.9|7
1639522540000|2021-12-14 22:55:40|212377|212080|212313.1|212016.1|212396.1|212099.1|212294.3|211997.3|11
1639522550000|2021-12-14 22:55:50|212310.9|212013.9|212329.7|212032.7|212345.3|212048.3|212300.9|212003.9|7
1639522560000|2021-12-14 22:56:00|212324.9|212027.9|212375|212078|212388.3|212091.3|212324.9|212027.9|7
1639522570000|2021-12-14 22:56:10|212372|212075|212272.8|211975.8|212374.5|212077.5|212272.8|211975.8|5
1639522580000|2021-12-14 22:56:20|212333.8|212036.8|212361.3|212064.3|212378.1|212081.1|212333.8|212036.8|7
1639522590000|2021-12-14 22:56:30|212362|212065|212346.2|212049.2|212362|212065|212334|212037|8
1639522600000|2021-12-14 22:56:40|212379.4|212082.4|212378.3|212081.3|212389.4|212092.4|212321.3|212024.3|9
1639522610000|2021-12-14 22:56:50|212396.1|212099.1|212275.6|211978.6|212396.1|212099.1|212255.9|211958.9|6
1639522620000|2021-12-14 22:57:00|212280.4|211983.4|212294|211997|212308.4|212011.4|212280.4|211983.4|5
1639522630000|2021-12-14 22:57:10|212307.3|212010.3|212367.2|212070.2|212368.3|212071.3|212253.1|211956.1|5
1639522640000|2021-12-14 22:57:20|212389.6|212092.6|212383.7|212086.7|212389.6|212092.6|212383.7|212086.7|2
1639522650000|2021-12-14 22:57:30|212384.7|212087.7|212378.8|212081.8|212386.5|212089.5|212377.5|212080.5|5
1639522660000|2021-12-14 22:57:40|212377|212080|212303.6|212006.6|212377|212080|212227.2|211930.2|6
1639522670000|2021-12-14 22:57:50|212303.2|212006.2|212301.9|212004.9|212344.8|212047.8|212290.1|211993.1|5
1639522680000|2021-12-14 22:58:00|212265.6|211968.6|212311.5|212014.5|212314.6|212017.6|212265.6|211968.6|6
1639522690000|2021-12-14 22:58:10|212313.7|212016.7|212295.4|211998.4|212364.6|212067.6|212290.5|211993.5|9
1639522700000|2021-12-14 22:58:20|212353.4|212056.4|212345.1|212048.1|212354|212057|212334.8|212037.8|8
1639522710000|2021-12-14 22:58:30|212340.5|212043.5|212303.1|212006.1|212340.5|212043.5|212263.3|211966.3|5
1639522720000|2021-12-14 22:58:40|212310.5|212013.5|212329.9|212032.9|212329.9|212032.9|212309.2|212012.2|8
1639522730000|2021-12-14 22:58:50|212324.5|212027.5|212324.5|212027.5|212324.5|212027.5|212324.5|212027.5|1
1639522740000|2021-12-14 22:59:00|212334.3|212037.3|212361.3|212064.3|212361.3|212064.3|212334.3|212037.3|2
1639522750000|2021-12-14 22:59:10|212339.8|212042.8|212372.3|212075.3|212383|212086|212332.6|212035.6|5
1639522760000|2021-12-14 22:59:20|212366.1|212069.1|212370.8|212073.8|212383.6|212086.6|212366.1|212069.1|5
1639522770000|2021-12-14 22:59:30|212373|212076|212317.6|212020.6|212373|212076|212251.6|211954.6|6
1639522780000|2021-12-14 22:59:40|212306.4|212009.4|212380.5|212083.5|212385.1|212088.1|212306.4|212009.4|4
1639522790000|2021-12-14 22:59:50|212279|211982|212344.3|212047.3|212344.3|212047.3|212279|211982|6
1639522800000|2021-12-14 23:00:00|212381.9|212084.9|212380.6|212083.6|212385.4|212088.4|212344.4|212047.4|31
1639522810000|2021-12-14 23:00:10|212379.7|212082.7|212404.8|212107.8|212418.3|212121.3|212373|212076|37
1639522820000|2021-12-14 23:00:20|212413.4|212116.4|212419.4|212122.4|212420|212123|212403.2|212106.2|29
1639522830000|2021-12-14 23:00:30|212418.5|212121.5|212404.4|212107.4|212433.4|212136.4|212401.7|212104.7|24
1639522840000|2021-12-14 23:00:40|212405.3|212108.3|212423.3|212126.3|212423.3|212126.3|212387.5|212090.5|23
1639522850000|2021-12-14 23:00:50|212385.5|212088.5|212407.3|212110.3|212433.9|212136.9|212369.5|212072.5|20
1639522860000|2021-12-14 23:01:00|212398.2|212101.2|212398.8|212101.8|212440.8|212143.8|212389.4|212092.4|21
1639522870000|2021-12-14 23:01:10|212396.5|212099.5|212403.7|212106.7|212406.1|212109.1|212389.1|212092.1|23
1639522880000|2021-12-14 23:01:20|212402.5|212105.5|212413.8|212116.8|212418.5|212121.5|212396.4|212099.4|20
1639522890000|2021-12-14 23:01:30|212404.4|212107.4|212422|212125|212422|212125|212397.2|212101.1|18
1639522900000|2021-12-14 23:01:40|212423.9|212126.9|212429.8|212132.8|212437.2|212140.2|212409.6|212112.6|24
1639522910000|2021-12-14 23:01:50|212435.5|212138.5|212440.5|212143.5|212447.3|212150.3|212431.7|212134.7|20
1639522920000|2021-12-14 23:02:00|212435.1|212138.1|212438.1|212141.1|212447.8|212150.8|212428.6|212131.6|24
1639522930000|2021-12-14 23:02:10|212437.8|212140.8|212429.5|212132.5|212444.7|212147.7|212429.5|212132.5|15
1639522940000|2021-12-14 23:02:20|212431.4|212134.4|212452.9|212155.9|212453.3|212156.3|212431.4|212134.4|6
1639522950000|2021-12-14 23:02:30|212435|212138|212447.1|212150.1|212450.2|212153.2|212435|212138|8
1639522960000|2021-12-14 23:02:40|212447.9|212150.9|212380.6|212083.6|212466.7|212173.8|212380.6|212083.6|18
1639522970000|2021-12-14 23:02:50|212428.7|212131.7|212420.2|212123.2|212433.8|212136.8|212407.1|212110.1|16
1639522980000|2021-12-14 23:03:00|212409.4|212112.4|212472.9|212175.9|212472.9|212175.9|212409.4|212112.4|24
1639522990000|2021-12-14 23:03:10|212473.2|212176.2|212461.3|212164.3|212473.2|212176.2|212456.2|212159.2|18
1639523000000|2021-12-14 23:03:20|212464.7|212167.7|212459.3|212162.3|212474.1|212177.1|212457.8|212160.8|6
1639523010000|2021-12-14 23:03:30|212454.4|212157.4|212489.7|212192.7|212492.6|212195.6|212454.4|212157.4|17
1639523020000|2021-12-14 23:03:40|212486.1|212189.1|212469.6|212172.6|212522.4|212268|212418|212172.6|17
1639523030000|2021-12-14 23:03:50|212468.9|212171.9|212495.4|212198.4|212495.4|212198.4|212468.9|212171.9|14
1639523040000|2021-12-14 23:04:00|212477.3|212180.3|212512.4|212215.4|212514.6|212217.6|212468.3|212171.3|21
1639523050000|2021-12-14 23:04:10|212512.5|212215.5|212529.7|212232.7|212529.7|212232.7|212510.7|212213.7|9
1639523060000|2021-12-14 23:04:20|212534.6|212237.6|212504.7|212207.7|212537|212240|212494.3|212197.3|19
1639523070000|2021-12-14 23:04:30|212508.6|212211.6|212527.1|212230.1|212529.9|212232.9|212502.1|212205.1|11
1639523080000|2021-12-14 23:04:40|212524.6|212227.6|212496.9|212199.9|212526.6|212229.6|212471|212174|14
1639523090000|2021-12-14 23:04:50|212499.8|212202.8|212494.4|212197.4|212501.2|212204.2|212484|212187|14
1639523100000|2021-12-14 23:05:00|212490|212193|212490.9|212193.9|212498|212201|212477.3|212180.3|16
1639523110000|2021-12-14 23:05:10|212494.6|212197.6|212504.2|212207.2|212505.5|212208.5|212478.7|212181.7|18
1639523120000|2021-12-14 23:05:20|212492.8|212207.9|212497.5|212200.5|212506.6|212209.6|212491.2|212194.2|8
1639523130000|2021-12-14 23:05:30|212480.2|212183.2|212492.7|212195.7|212500.9|212203.9|212480.2|212183.2|9
1639523140000|2021-12-14 23:05:40|212488.1|212191.1|212487|212190|212492.6|212195.6|212456.1|212159.1|19
1639523150000|2021-12-14 23:05:50|212486.6|212189.6|212490.5|212193.5|212499.4|212202.4|212459.1|212162.1|21
1639523160000|2021-12-14 23:06:00|212494.5|212197.5|212497.6|212200.6|212499.2|212202.2|212475.8|212178.8|20
1639523170000|2021-12-14 23:06:10|212492.9|212195.9|212545|212248|212545|212262.6|212489|212192|24
1639523180000|2021-12-14 23:06:20|212534.4|212251.3|212502.5|212205.5|212544.2|212257.6|212489.2|212192.2|18
1639523190000|2021-12-14 23:06:30|212504.1|212207.1|212492.7|212197.1|212507.4|212220.8|212492.7|212197.1|4
1639523200000|2021-12-14 23:06:40|212498|212201|212481.8|212184.8|212502.9|212205.9|212473.8|212176.8|17
1639523210000|2021-12-14 23:06:50|212484.6|212188.2|212472.5|212175.5|212484.6|212188.2|212466|212169|6
1639523220000|2021-12-14 23:07:00|212472.4|212175.4|212479|212203.3|212485.4|212203.3|212469.4|212172.4|13
1639523230000|2021-12-14 23:07:10|212470.7|212173.7|212431.8|212281.8|212506.9|212305.1|212431.8|212173.7|20
1639523240000|2021-12-14 23:07:20|212535.6|212238.6|212533.3|212239.3|212542.1|212248.2|212531|212237.8|14
1639523250000|2021-12-14 23:07:30|212525.9|212254.8|212518|212221|212533|212254.8|212509.4|212221|17
1639523260000|2021-12-14 23:07:40|212533.1|212236.1|212519.9|212222.9|212533.1|212236.4|212514.7|212217.7|8
1639523270000|2021-12-14 23:07:50|212520.1|212223.1|212501.7|212204.7|212523|212246.1|212497.2|212200.2|11
1639523280000|2021-12-14 23:08:00|212501.9|212204.9|212522.7|212225.7|212522.7|212225.7|212501.9|212204.9|11
1639523290000|2021-12-14 23:08:10|212485.8|212215.8|212531|212234|212537.1|212285.2|212434.7|212215.5|11
1639523300000|2021-12-14 23:08:20|212522.7|212225.7|212512|212232.1|212523.6|212252.7|212504.1|212218.6|11
1639523310000|2021-12-14 23:08:30|212426.1|212276.1|212522.5|212225.5|212529.7|212276.1|212426.1|212219.5|9
1639523320000|2021-12-14 23:08:40|212518.1|212221.1|212489.1|212192.1|212518.1|212221.1|212484.7|212187.7|15
1639523330000|2021-12-14 23:08:50|212498.8|212201.8|212486.2|212195.2|212499.2|212202.2|212477.1|212187.1|14
1639523340000|2021-12-14 23:09:00|212486.4|212189.2|212497.5|212239.7|212497.5|212264.3|212411.6|212173.7|12
1639523350000|2021-12-14 23:09:10|212498.2|212227.2|212479.7|212221.1|212498.2|212293.4|212395.4|212207.8|15
1639523360000|2021-12-14 23:09:20|212418.3|212268.3|212478.5|212208.2|212488.2|212285.3|212418.3|212195.1|11
1639523370000|2021-12-14 23:09:30|212484.5|212206.9|212497.9|212200.9|212497.9|212206.9|212478.3|212181.3|7
1639523380000|2021-12-14 23:09:40|212505|212208|212488.9|212198.5|212505|212266.9|212416.9|212198.5|8
1639523390000|2021-12-14 23:09:50|212488.6|212191.6|212416.9|212266.9|212493.6|212266.9|212416.9|212169|10
1639523400000|2021-12-14 23:10:00|212479.9|212214.6|212504.4|212207.4|212513.7|212216.7|212479.9|212203.9|6
1639523410000|2021-12-14 23:10:10|212508.5|212211.5|212465|212214.8|212508.5|212291.2|212417.9|212211.5|6
1639523420000|2021-12-14 23:10:20|212478.6|212209.4|212484.2|212216.1|212484.2|212280.3|212428.8|212204.9|5
1639523430000|2021-12-14 23:10:30|212477.6|212189.6|212480.1|212222.2|212480.1|212276.5|212424.4|212189.6|5
1639523440000|2021-12-14 23:10:40|212509.5|212212.5|212413.4|212263.4|212509.5|212263.4|212413.4|212201.6|4
1639523450000|2021-12-14 23:10:50|212472|212212.3|212501.9|212236.3|212501.9|212308|212458|212192.2|4
1639523460000|2021-12-14 23:11:00|212511.6|212214.6|212452|212302|212511.6|212309.2|212440.8|212214.6|5
1639523470000|2021-12-14 23:11:10|212451|212301|212450.5|212300.5|212493.7|212303.1|212418.5|212221.6|9
1639523480000|2021-12-14 23:11:20|212426.5|212276.5|212418.8|212268.8|212480.3|212276.5|212412.6|212206.2|10
1639523490000|2021-12-14 23:11:30|212410.3|212260.3|212503.3|212239.5|212503.3|212276.3|212410.3|212215.8|8
1639523500000|2021-12-14 23:11:40|212499.4|212231.9|212492.7|212229.3|212499.4|212295.9|212425|212215.6|9
1639523510000|2021-12-14 23:11:50|212490.9|212228.5|212488|212235.7|212502.4|212302.6|212437.6|212223.2|11
1639523520000|2021-12-14 23:12:00|212486.4|212232.2|212490.1|212233.4|212490.1|212296.6|212434.4|212232.2|8
1639523530000|2021-12-14 23:12:10|212447.7|212297.7|212485.2|212196.8|212485.2|212297.7|212436|212196.8|8
1639523540000|2021-12-14 23:12:20|212477.4|212181.1|212420.4|212270.4|212480.2|212270.4|212420.4|212179|5
1639523550000|2021-12-14 23:12:30|212471.3|212220.4|212493.9|212231.5|212493.9|212268|212409.1|212194.6|9
1639523560000|2021-12-14 23:12:40|212495.5|212225.3|212502.2|212252.1|212507.8|212307.4|212457.4|212225.3|4
1639523570000|2021-12-14 23:12:50|212418.4|212268.4|212445.2|212295.2|212504.6|212295.2|212418.4|212225.3|11
1639523580000|2021-12-14 23:13:00|212414.4|212264.4|212502.4|212229.5|212515.2|212264.4|212414.4|212189|20
1639523590000|2021-12-14 23:13:10|212504.4|212227.4|212491.7|212194.7|212505.1|212239|212477.2|212180.2|29
1639523600000|2021-12-14 23:13:20|212491.8|212194.8|212481.9|212190.3|212497.4|212210.9|212477.1|212180.1|17
1639523610000|2021-12-14 23:13:30|212479.5|212184.8|212500.7|212244.7|212501.3|212244.7|212470.7|212173.7|19
1639523620000|2021-12-14 23:13:40|212500|212244.6|212492.5|212225.2|212511|212278.4|212427|212216.6|24
1639523630000|2021-12-14 23:13:50|212493.1|212225.6|212508.8|212233.4|212518.1|212236|212492.1|212221.1|19
1639523640000|2021-12-14 23:14:00|212513.5|212235|212498.9|212211.8|212514.4|212238.7|212416|212119|17
1639523650000|2021-12-14 23:14:10|212507.5|212212.7|212494.9|212197.9|212509.7|212223.8|212475.4|212180.2|16
1639523660000|2021-12-14 23:14:20|212475.2|212178.2|212477.7|212180.7|212491.3|212204|212475.2|212178.2|19
1639523670000|2021-12-14 23:14:30|212481.3|212184.3|212493.7|212225.4|212522.3|212306.6|212451|212184.3|16
1639523680000|2021-12-14 23:14:40|212496.8|212228.2|212502.1|212229.8|212503.7|212241.6|212493.3|212218.6|17
1639523690000|2021-12-14 23:14:50|212501.5|212231.6|212482.6|212216.2|212505.9|212233.6|212477.7|212214.2|12
1639523700000|2021-12-14 23:15:00|212466.2|212169.2|212481.8|212184.8|212486.3|212193.8|212466.2|212169.2|21
1639523710000|2021-12-14 23:15:10|212485.4|212188.4|212492.7|212195.7|212495.3|212207.4|212485.4|212188.4|21
1639523720000|2021-12-14 23:15:20|212491.7|212194.7|212514.4|212249.3|212514.4|212249.3|212473|212176|18
1639523730000|2021-12-14 23:15:30|212526.2|212238.1|212516|212241.6|212526.2|212297|212447|212214.1|18
1639523740000|2021-12-14 23:15:40|212515.9|212251.6|212505.6|212232.9|212523.4|212251.7|212504.6|212213.2|24
1639523750000|2021-12-14 23:15:50|212510|212228.3|212512.7|212232.1|212513.8|212241.1|212505.2|212220.5|18
1639523760000|2021-12-14 23:16:00|212484.4|212232.2|212476.5|212179.5|212486.7|212232.2|212458.6|212161.6|21
1639523770000|2021-12-14 23:16:10|212475.3|212178.3|212492.6|212195.6|212495.2|212199.4|212475.3|212178.3|15
1639523780000|2021-12-14 23:16:20|212492|212195|212440.6|212290.6|212495.2|212290.7|212439|212193.3|13
1639523790000|2021-12-14 23:16:30|212490.4|212228.4|212488.3|212218.6|212498.9|212297.4|212435.2|212217.8|17
1639523800000|2021-12-14 23:16:40|212488.4|212221.9|212489.7|212192.7|212511.3|212232.7|212485.1|212191|20
1639523810000|2021-12-14 23:16:50|212490.2|212193.2|212482.6|212185.6|212490.7|212193.7|212464.1|212167.1|30
1639523820000|2021-12-14 23:17:00|212490.1|212193.1|212472.2|212175.2|212490.1|212193.1|212469.4|212172.4|21
1639523830000|2021-12-14 23:17:10|212472.6|212175.6|212510.4|212237.3|212518.7|212237.3|212468.3|212171.3|18
1639523840000|2021-12-14 23:17:20|212523|212226|212522.2|212232.7|212524.1|212232.8|212471.9|212206.4|18
1639523850000|2021-12-14 23:17:30|212522.3|212232.6|212502.2|212205.2|212523.2|212278.8|212405.4|212171.6|19
1639523860000|2021-12-14 23:17:40|212506.7|212209.7|212490.2|212193.2|212525.3|212233.3|212465.2|212168.2|19
1639523870000|2021-12-14 23:17:50|212495.2|212198.2|212515|212218|212520|212223|212495.2|212198.2|15
1639523880000|2021-12-14 23:18:00|212516.4|212219.4|212494.8|212197.8|212517.8|212220.8|212478.6|212181.6|19
1639523890000|2021-12-14 23:18:10|212493.5|212196.5|212499.6|212202.6|212520.9|212223.9|212486.1|212189.1|12
1639523900000|2021-12-14 23:18:20|212496.9|212199.9|212517.2|212220.2|212519.5|212236.9|212494.4|212197.4|19
1639523910000|2021-12-14 23:18:30|212517.6|212220.6|212508.6|212211.6|212518.2|212225.7|212508.6|212211.6|17
1639523920000|2021-12-14 23:18:40|212490.3|212193.3|212496.7|212199.7|212496.7|212199.7|212488.3|212191.3|12
1639523930000|2021-12-14 23:18:50|212494.8|212197.8|212503.1|212206.1|212508|212211|212485.7|212188.7|15
1639523940000|2021-12-14 23:19:00|212500.7|212203.7|212499.3|212202.3|212507.8|212210.8|212490.4|212193.4|10
1639523950000|2021-12-14 23:19:10|212522.4|212225.4|212444.6|212294.6|212522.4|212301.6|212444.6|212187|20
1639523960000|2021-12-14 23:19:20|212441.5|212291.5|212513.1|212216.1|212513.4|212291.5|212441.5|212204.7|20
1639523970000|2021-12-14 23:19:30|212514.6|212217.6|212470|212173|212521|212224|212456|212159|32
1639523980000|2021-12-14 23:19:40|212468.3|212171.3|212467.6|212170.6|212486.1|212189.1|212463.5|212166.5|18
1639523990000|2021-12-14 23:19:50|212467.2|212170.2|212466.1|212169.1|212482.5|212185.5|212463.9|212166.9|18
1639524000000|2021-12-14 23:20:00|212473.4|212176.4|212510.7|212218.2|212530.4|212233.4|212470.4|212173.4|25
1639524010000|2021-12-14 23:20:10|212512|212218.3|212506.8|212209.8|212517.5|212224.2|212495.8|212205.6|26
1639524020000|2021-12-14 23:20:20|212509.2|212213.1|212472.7|212175.7|212509.2|212223.6|212472.7|212175.7|24
1639524030000|2021-12-14 23:20:30|212471.9|212174.9|212500.8|212203.8|212500.9|212203.9|212471.9|212174.9|25
1639524040000|2021-12-14 23:20:40|212485|212198.2|212506.3|212225.2|212508.8|212234.9|212484.6|212195|29
1639524050000|2021-12-14 23:20:50|212504.5|212216.1|212459.2|212162.2|212506.9|212241.7|212452.6|212155.6|32
1639524060000|2021-12-14 23:21:00|212461.2|212164.2|212454.7|212157.7|212461.6|212164.6|212449.1|212152.1|29
1639524070000|2021-12-14 23:21:10|212455.2|212158.2|212470.6|212177.2|212487.5|212190.5|212439.9|212142.9|20
1639524080000|2021-12-14 23:21:20|212470.7|212177.1|212477.4|212180.4|212478.1|212181.1|212449.2|212152.2|24
1639524090000|2021-12-14 23:21:30|212475.1|212178.1|212496.7|212199.7|212496.8|212199.8|212475.1|212178.1|15
1639524100000|2021-12-14 23:21:40|212496.6|212199.6|212496.6|212199.6|212511.5|212214.5|212495.3|212198.3|19
1639524110000|2021-12-14 23:21:50|212499.8|212202.8|212484|212187|212499.8|212202.8|212481.1|212184.1|14
1639524120000|2021-12-14 23:22:00|212484.5|212187.5|212476.9|212179.9|212489.6|212192.6|212476.3|212179.3|11
1639524130000|2021-12-14 23:22:10|212484.8|212187.8|212498.1|212201.1|212498.1|212201.1|212481.1|212184.1|13
1639524140000|2021-12-14 23:22:20|212500.5|212203.5|212512.2|212215.2|212514.5|212231.9|212464.3|212167.3|10
1639524150000|2021-12-14 23:22:30|212511.6|212215.9|212513.3|212216.3|212535.4|212238.4|212480.1|212183.1|31
1639524160000|2021-12-14 23:22:40|212513.2|212216.2|212491.4|212194.4|212514.4|212227.3|212473|212176|26
1639524170000|2021-12-14 23:22:50|212491.3|212194.3|212490.8|212193.8|212494|212197|212486.3|212189.3|17
1639524180000|2021-12-14 23:23:00|212490.7|212193.7|212501.2|212204.2|212509.1|212217.4|212467.4|212170.4|15
1639524190000|2021-12-14 23:23:10|212501.4|212204.4|212485.3|212188.3|212510.1|212223.9|212480.5|212183.5|18
1639524200000|2021-12-14 23:23:20|212489|212192|212492|212195|212492.8|212195.8|212483.8|212186.8|19
1639524210000|2021-12-14 23:23:30|212483.3|212186.3|212493.1|212196.1|212494.4|212197.4|212481.2|212184.2|19
1639524220000|2021-12-14 23:23:40|212491.4|212194.4|212497.1|212200.1|212497.8|212200.8|212486.5|212189.5|20
1639524230000|2021-12-14 23:23:50|212497.9|212200.9|212491|212194|212499.1|212202.1|212486.5|212189.5|19
1639524240000|2021-12-14 23:24:00|212484.6|212187.6|212516.7|212219.7|212521|212224|212484.6|212187.6|24
1639524250000|2021-12-14 23:24:10|212517.4|212220.4|212500.8|212203.8|212517.4|212220.4|212499.8|212202.8|26
1639524260000|2021-12-14 23:24:20|212490.7|212193.7|212510.8|212213.8|212512.9|212215.9|212490.7|212193.7|21
1639524270000|2021-12-14 23:24:30|212512|212215|212513.1|212216.1|212514.6|212217.6|212509.5|212212.5|19
1639524280000|2021-12-14 23:24:40|212514.7|212217.7|212500.7|212203.7|212519|212222|212497.6|212200.6|25
1639524290000|2021-12-14 23:24:50|212500.5|212203.5|212510.4|212249.6|212534|212249.6|212493.7|212203.5|19
1639524300000|2021-12-14 23:25:00|212516.8|212242.8|212504.2|212236.4|212527.6|212310.4|212434.6|212229.3|35
1639524310000|2021-12-14 23:25:10|212514.4|212228|212525|212233.7|212525.1|212249.4|212490.8|212223|29
1639524320000|2021-12-14 23:25:20|212523.4|212230.9|212483.9|212233.4|212523.4|212235.2|212480.2|212195.6|19
1639524330000|2021-12-14 23:25:30|212496.2|212237.7|212488.2|212217.9|212505.6|212237.7|212483.1|212217.8|15
1639524340000|2021-12-14 23:25:40|212486.4|212213.3|212479.8|212199.8|212498.7|212229.9|212472.2|212198.5|12
1639524350000|2021-12-14 23:25:50|212477.7|212213.3|212483.1|212226.1|212489.7|212279.4|212429.3|212208.8|11
1639524360000|2021-12-14 23:26:00|212485.5|212229.1|212479.2|212228.4|212485.5|212276|212418.2|212201|23
1639524370000|2021-12-14 23:26:10|212478.4|212222.8|212479|212212.4|212480.3|212272.8|212422.8|212204.7|21
1639524380000|2021-12-14 23:26:20|212470.4|212212.7|212475.5|212210.8|212479.4|212218.3|212466.9|212202.1|21
1639524390000|2021-12-14 23:26:30|212474.3|212209.8|212470.9|212212.1|212494.2|212221.8|212470.9|212190.6|25
1639524400000|2021-12-14 23:26:40|212470.8|212213.5|212485.2|212231.3|212500.4|212231.3|212470.8|212200.2|20
1639524410000|2021-12-14 23:26:50|212419.3|212269.3|212477.5|212225.4|212515.9|212276.3|212418|212212.9|23
1639524420000|2021-12-14 23:27:00|212479.1|212220.8|212423.4|212273.4|212500.8|212279.2|212418.9|212207.3|27
1639524430000|2021-12-14 23:27:10|212422.3|212272.3|212471.4|212220.3|212505.9|212272.3|212420.3|212206.4|24
1639524440000|2021-12-14 23:27:20|212471.7|212215.4|212458.2|212179.7|212476.4|212215.4|212434.6|212137.6|28
1639524450000|2021-12-14 23:27:30|212465.5|212178.4|212483.9|212194.3|212490.1|212209|212446|212149|28
1639524460000|2021-12-14 23:27:40|212487.9|212194.2|212480|212183|212495.9|212207.4|212459.2|212162.2|24
1639524470000|2021-12-14 23:27:50|212481.9|212185|212474.7|212177.7|212482.8|212189.9|212474.2|212177.2|17
1639524480000|2021-12-14 23:28:00|212475.4|212178.4|212472.5|212209.6|212481.7|212215.4|212471.9|212178.3|26
1639524490000|2021-12-14 23:28:10|212477.9|212210.9|212501|212239.4|212502.8|212241.6|212459.8|212185|24
1639524500000|2021-12-14 23:28:20|212502.8|212237|212474|212177|212505.4|212245.6|212474|212177|23
1639524510000|2021-12-14 23:28:30|212476.2|212179.2|212493.6|212207.3|212494.2|212214.8|212472.9|212179.2|19
1639524520000|2021-12-14 23:28:40|212497.6|212202.4|212486.6|212205|212497.6|212205.8|212478.7|212188.8|18
1639524530000|2021-12-14 23:28:50|212489.8|212212.5|212504|212233.6|212504|212233.6|212486.7|212204.5|16
1639524540000|2021-12-14 23:29:00|212499|212233.7|212503.1|212231.4|212503.1|212245.7|212474.1|212203.7|16
1639524550000|2021-12-14 23:29:10|212495|212236.7|212444|212294|212509.1|212299.5|212444|212216.1|15
1639524560000|2021-12-14 23:29:20|212454|212304|212478.6|212208.4|212513.4|212304|212415.7|212186.7|19
1639524570000|2021-12-14 23:29:30|212481.8|212212.6|212491.2|212202.6|212499.3|212214.7|212473.3|212196.4|11
1639524580000|2021-12-14 23:29:40|212496.4|212199.4|212491.9|212205|212496.4|212219.1|212482.9|212195.8|15
1639524590000|2021-12-14 23:29:50|212484.7|212202.1|212498.2|212227.2|212498.2|212230.7|212483|212198.7|16
1639524600000|2021-12-14 23:30:00|212482.1|212219.2|212495.7|212230.9|212497|212232.2|212482.1|212213.2|19
1639524610000|2021-12-14 23:30:10|212495.4|212230.6|212517.6|212236.7|212517.6|212255.7|212487.7|212225|24
1639524620000|2021-12-14 23:30:20|212517.3|212240.2|212501.7|212204.7|212517.7|212248.9|212496.3|212199.3|29
1639524630000|2021-12-14 23:30:30|212501.9|212204.9|212472.2|212175.2|212501.9|212204.9|212470.9|212173.9|25
1639524640000|2021-12-14 23:30:40|212468.6|212171.6|212482.7|212185.7|212482.7|212185.7|212462.6|212165.6|10
1639524650000|2021-12-14 23:30:50|212480.6|212183.6|212466|212186.9|212481.4|212189.5|212459.6|212171.9|14
1639524660000|2021-12-14 23:31:00|212463.5|212189.3|212481|212184|212482.7|212189.3|212460.9|212168.5|11
1639524670000|2021-12-14 23:31:10|212477.6|212180.6|212444.8|212147.8|212478.9|212181.9|212444.8|212147.8|11
1639524680000|2021-12-14 23:31:20|212454.1|212157.1|212464.5|212167.5|212465.8|212168.8|212446.5|212149.5|11
1639524690000|2021-12-14 23:31:30|212463.2|212166.2|212446.4|212149.4|212468.5|212171.5|212446.4|212149.4|13
1639524700000|2021-12-14 23:31:40|212443.6|212146.6|212453.6|212156.6|212483.5|212186.5|212442.3|212145.3|9
1639524710000|2021-12-14 23:31:50|212460.3|212163.3|212467.8|212174.4|212472.3|212180.9|212460.3|212163.3|5
1639524720000|2021-12-14 23:32:00|212468.2|212173.1|212457.7|212160.7|212470.9|212173.9|212450.1|212153.1|9
1639524730000|2021-12-14 23:32:10|212453|212156|212459.6|212162.6|212464.7|212167.7|212447.6|212150.6|10
1639524740000|2021-12-14 23:32:20|212458.6|212161.6|212435.9|212138.9|212475.9|212178.9|212417.1|212120.1|12
1639524750000|2021-12-14 23:32:30|212437.8|212140.8|212438.7|212141.7|212441.5|212144.5|212432.6|212135.6|10
1639524760000|2021-12-14 23:32:40|212473.8|212176.8|212464.1|212167.1|212481.1|212184.1|212442.4|212145.4|9
1639524770000|2021-12-14 23:32:50|212461.1|212164.1|212467.8|212170.8|212469|212172|212461.1|212164.1|5
1639524780000|2021-12-14 23:33:00|212465.7|212168.7|212488.5|212191.5|212491.5|212273.3|212417|212137.8|18
1639524790000|2021-12-14 23:33:10|212483.4|212186.4|212487.7|212190.7|212489.4|212192.4|212477.2|212180.2|7
1639524800000|2021-12-14 23:33:20|212487.8|212190.8|212478.7|212181.7|212487.8|212190.8|212478.7|212181.7|9
1639524810000|2021-12-14 23:33:30|212479.5|212182.5|212473.3|212176.3|212479.5|212182.5|212454.4|212157.4|8
1639524820000|2021-12-14 23:33:40|212474.7|212177.7|212456.1|212159.1|212474.7|212177.7|212445.9|212148.9|5
1639524830000|2021-12-14 23:33:50|212458.9|212161.9|212430|212280|212487|212280|212430|212149.3|8
1639524840000|2021-12-14 23:34:00|212397.5|212100.5|212447.3|212150.3|212467.4|212170.4|212397.5|212100.5|16
1639524850000|2021-12-14 23:34:10|212457|212160|212456.4|212159.4|212457|212160|212442.7|212145.7|6
1639524860000|2021-12-14 23:34:20|212441.2|212144.2|212467.9|212170.9|212467.9|212170.9|212441.2|212144.2|6
1639524870000|2021-12-14 23:34:30|212466.7|212169.7|212473.2|212176.2|212473.2|212176.2|212450.8|212153.8|4
1639524880000|2021-12-14 23:34:40|212479.5|212185.7|212459|212162|212479.5|212185.7|212459|212162|5
1639524890000|2021-12-14 23:34:50|212465.7|212168.7|212459.3|212162.3|212471.9|212174.9|212459.3|212162.3|4
1639524900000|2021-12-14 23:35:00|212457.7|212160.7|212473.3|212176.3|212483.5|212186.5|212451.8|212154.8|14
1639524910000|2021-12-14 23:35:10|212473.6|212176.6|212449.3|212152.3|212473.6|212176.6|212440.7|212143.7|11
1639524920000|2021-12-14 23:35:20|212448.2|212151.2|212472.2|212198.1|212482.9|212198.1|212448.2|212151.2|9
1639524930000|2021-12-14 23:35:30|212476.2|212190.8|212489.8|212192.8|212493|212204.3|212476.2|212182|10
1639524940000|2021-12-14 23:35:40|212487.4|212190.4|212452.1|212155.1|212490.7|212194|212452.1|212155.1|13
1639524950000|2021-12-14 23:35:50|212445.1|212148.1|212461.3|212164.3|212462.6|212165.6|212445.1|212148.1|8
1639524960000|2021-12-14 23:36:00|212459|212162|212468.5|212171.5|212474.2|212177.2|212459|212162|6
1639524970000|2021-12-14 23:36:10|212468.2|212171.2|212484.3|212187.3|212487|212190|212468.2|212171.2|6
1639524980000|2021-12-14 23:36:20|212481.2|212192.5|212486.1|212196|212490.4|212204.2|212480.5|212192.5|7
1639524990000|2021-12-14 23:36:30|212484.4|212187.4|212478.5|212181.5|212490|212193|212477.3|212180.3|7
1639525000000|2021-12-14 23:36:40|212475.3|212178.3|212430.6|212133.6|212481.8|212202.2|212430.6|212133.6|9
1639525010000|2021-12-14 23:36:50|212425.7|212128.7|212471.4|212174.4|212475.6|212178.6|212425.7|212128.7|9
1639525020000|2021-12-14 23:37:00|212462.3|212165.3|212472.8|212175.8|212472.8|212175.8|212445.2|212148.2|5
1639525030000|2021-12-14 23:37:10|212475.5|212178.5|212476.1|212179.1|212487.2|212190.2|212475.5|212178.5|7
1639525040000|2021-12-14 23:37:20|212472.4|212175.4|212475.7|212218.3|212494|212218.3|212472.4|212175.4|6
1639525050000|2021-12-14 23:37:30|212484.9|212196.7|212484.2|212187.2|212496.2|212210|212484.2|212187.2|7
1639525060000|2021-12-14 23:37:40|212483.7|212186.7|212462.1|212165.1|212483.7|212186.7|212445.4|212148.4|14
1639525070000|2021-12-14 23:37:50|212459.8|212162.8|212439.9|212142.9|212475.5|212178.5|212439.9|212142.9|11
1639525080000|2021-12-14 23:38:00|212446.7|212149.7|212488|212200.2|212488|212200.2|212446.7|212149.7|6
1639525090000|2021-12-14 23:38:10|212490.5|212193.5|212482.8|212185.8|212492.5|212195.5|212482.5|212185.5|6
1639525100000|2021-12-14 23:38:20|212481.2|212184.2|212484.5|212187.5|212488|212191|212481.2|212184.2|5
1639525110000|2021-12-14 23:38:30|212505.5|212209.9|212465.5|212168.5|212505.5|212209.9|212465.5|212168.5|6
1639525120000|2021-12-14 23:38:40|212472.1|212175.1|212470|212173|212479.4|212182.4|212470|212173|5
1639525130000|2021-12-14 23:38:50|212483.6|212186.6|212484.8|212187.8|212487.3|212190.3|212483.6|212186.6|5
1639525140000|2021-12-14 23:39:00|212492.1|212195.1|212486.4|212189.4|212492.1|212195.1|212478.4|212181.4|8
1639525150000|2021-12-14 23:39:10|212484.3|212187.3|212485.4|212208.4|212488.9|212208.4|212481.6|212184.6|9
1639525160000|2021-12-14 23:39:20|212480.9|212207.4|212473.7|212176.7|212494.5|212207.4|212469.3|212172.3|14
1639525170000|2021-12-14 23:39:30|212485.1|212188.1|212457.6|212160.6|212495.3|212198.3|212455.8|212158.8|14
1639525180000|2021-12-14 23:39:40|212459.5|212162.5|212455.5|212158.5|212459.5|212162.5|212442.9|212145.9|14
1639525190000|2021-12-14 23:39:50|212454.7|212157.7|212457.8|212160.8|212457.8|212160.8|212441.6|212144.6|16
1639525200000|2021-12-14 23:40:00|212468.9|212203.4|212473.3|212182.7|212479.7|212203.4|212468.9|212177.1|16
1639525210000|2021-12-14 23:40:10|212473.4|212206.3|212467|212200.7|212480.7|212214.1|212466.2|212180.3|13
1639525220000|2021-12-14 23:40:20|212466.5|212202.6|212472.9|212175.9|212479.4|212202.6|212438.7|212141.7|22
1639525230000|2021-12-14 23:40:30|212475.8|212178.8|212469.3|212172.3|212475.8|212178.8|212463|212166|28
1639525240000|2021-12-14 23:40:40|212477.5|212180.5|212463.6|212166.6|212478|212181|212460.8|212163.8|18
1639525250000|2021-12-14 23:40:50|212466.2|212169.2|212423.1|212273.1|212486|212273.1|212423.1|212168.4|15
1639525260000|2021-12-14 23:41:00|212476.2|212220.2|212471.5|212218.5|212484.4|212275.1|212420.6|212188.4|16
1639525270000|2021-12-14 23:41:10|212474.7|212201.5|212474.2|212203.1|212474.7|212216.4|212472.4|212201.5|7
1639525280000|2021-12-14 23:41:20|212473.8|212203.7|212451.8|212154.8|212473.8|212219|212451.8|212154.8|12
1639525290000|2021-12-14 23:41:30|212465.8|212168.8|212463.7|212166.7|212469.1|212182.7|212449.4|212152.4|10
1639525300000|2021-12-14 23:41:40|212463.9|212166.9|212475.7|212182.9|212477.6|212196.5|212463.9|212166.9|11
1639525310000|2021-12-14 23:41:50|212479.5|212200.1|212483.6|212206.1|212487.8|212215.4|212476.7|212190.8|8
1639525320000|2021-12-14 23:42:00|212481.8|212202.4|212421.8|212271.8|212489.3|212271.8|212421.8|212190.8|9
1639525330000|2021-12-14 23:42:10|212420.9|212270.9|212458.4|212186.2|212470.2|212280.8|212405.5|212159|17
1639525340000|2021-12-14 23:42:20|212459.7|212183.5|212470.6|212204|212470.6|212258|212408|212183.5|17
1639525350000|2021-12-14 23:42:30|212467.9|212201.5|212413.1|212263.1|212472.8|212267|212409.6|212195.6|17
1639525360000|2021-12-14 23:42:40|212412|212262|212460.7|212207.2|212460.7|212265.5|212411.4|212207.2|11
1639525370000|2021-12-14 23:42:50|212472.8|212203.5|212467.7|212197.6|212472.8|212266.3|212413.8|212196.2|17
1639525380000|2021-12-14 23:43:00|212463.9|212202.9|212461.6|212203.6|212470.6|212265.9|212413.1|212199.6|14
1639525390000|2021-12-14 23:43:10|212462.1|212203.9|212404.3|212254.3|212463|212259.6|212404.3|212175.4|15
1639525400000|2021-12-14 23:43:20|212404.9|212254.9|212466|212197.9|212467.6|212257.7|212404.9|212196.6|15
1639525410000|2021-12-14 23:43:30|212462.9|212209.5|212415.5|212265.5|212470.7|212265.5|212412.2|212189.4|15
1639525420000|2021-12-14 23:43:40|212417.2|212267.2|212457.3|212201.7|212457.3|212267.2|212412.8|212201.7|8
1639525430000|2021-12-14 23:43:50|212410.5|212260.5|212466.7|212207.5|212469.1|212268.8|212410.5|212201.3|14
1639525440000|2021-12-14 23:44:00|212467.5|212199.6|212463.2|212200.1|212474.3|212201.5|212463.2|212181|12
1639525450000|2021-12-14 23:44:10|212464.3|212193|212463.9|212201.5|212464.3|212264.8|212412.4|212193|10
1639525460000|2021-12-14 23:44:20|212462.1|212201.6|212452.5|212193.6|212462.1|212262.1|212407.7|212193.6|8
1639525470000|2021-12-14 23:44:30|212406|212196.7|212411.2|212261.2|212449.6|212264|212401.4|212196.7|14
1639525480000|2021-12-14 23:44:40|212412.9|212262.9|212412|212262|212473.7|212272.8|212406.9|212196.1|11
1639525490000|2021-12-14 23:44:50|212410.9|212260.9|212404.4|212254.4|212462.9|212264.7|212404.4|212186.1|8
1639525500000|2021-12-14 23:45:00|212408.1|212258.1|212388.7|212238.7|212457.1|212258.6|212381.1|212185.6|21
1639525510000|2021-12-14 23:45:10|212384.6|212234.6|212385.5|212235.5|212392.4|212242.4|212384.6|212234.6|16
1639525520000|2021-12-14 23:45:20|212384.5|212234.5|212393.3|212243.3|212396.1|212246.1|212384.5|212234.5|10
1639525530000|2021-12-14 23:45:30|212393.4|212243.4|212405.1|212255.1|212405.1|212255.1|212392.3|212242.3|14
1639525540000|2021-12-14 23:45:40|212406.1|212256.1|212398.3|212248.3|212406.1|212256.1|212396.7|212246.7|13
1639525550000|2021-12-14 23:45:50|212399.5|212249.5|212391.8|212241.8|212443.9|212250.9|212391.8|212170.9|11
1639525560000|2021-12-14 23:46:00|212389.3|212239.3|212379.7|212229.7|212395.9|212245.9|212375.5|212225.5|16
1639525570000|2021-12-14 23:46:10|212381|212231|212388.8|212238.8|212388.8|212238.8|212378.7|212228.7|8
1639525580000|2021-12-14 23:46:20|212386.3|212236.3|212396.2|212246.2|212396.2|212246.2|212385.3|212235.3|8
1639525590000|2021-12-14 23:46:30|212398.6|212248.6|212378.4|212228.4|212398.6|212248.6|212378.4|212228.4|8
1639525600000|2021-12-14 23:46:40|212392.2|212242.2|212387.8|212237.8|212395.3|212245.3|212375.9|212225.9|8
1639525610000|2021-12-14 23:46:50|212388.8|212238.8|212392.2|212242.2|212394.8|212244.8|212386.5|212236.5|12
1639525620000|2021-12-14 23:47:00|212391|212241|212387.8|212237.8|212392.1|212242.1|212385.8|212235.8|9
1639525630000|2021-12-14 23:47:10|212393.6|212243.6|212386.5|212236.5|212393.9|212243.9|212386.5|212236.5|6
1639525640000|2021-12-14 23:47:20|212387.7|212237.7|212393.1|212243.1|212394.8|212244.8|212386.8|212236.8|9
1639525650000|2021-12-14 23:47:30|212393.4|212243.4|212393|212243|212395.6|212245.6|212389.5|212239.5|8
1639525660000|2021-12-14 23:47:40|212399.3|212249.3|212385.4|212235.4|212399.3|212249.3|212383.8|212233.8|8
1639525670000|2021-12-14 23:47:50|212383.5|212233.5|212387.5|212237.5|212393|212243|212383.5|212233.5|9
1639525680000|2021-12-14 23:48:00|212389.6|212239.6|212390.7|212240.7|212391|212241|212382.7|212232.7|8
1639525690000|2021-12-14 23:48:10|212394|212244|212391.9|212241.9|212394|212244|212384.1|212234.1|11
1639525700000|2021-12-14 23:48:20|212393.2|212243.2|212392.5|212242.5|212398.2|212248.2|212389.1|212239.1|15
1639525710000|2021-12-14 23:48:30|212385.3|212235.3|212391.1|212241.1|212396|212246|212385.3|212235.3|11
1639525720000|2021-12-14 23:48:40|212391.7|212241.7|212380.4|212230.4|212391.7|212241.7|212372.6|212222.6|9
1639525730000|2021-12-14 23:48:50|212387|212237|212379.7|212229.7|212391|212241|212374.5|212224.5|16
1639525740000|2021-12-14 23:49:00|212380.5|212230.5|212389.4|212239.4|212389.4|212239.4|212379.7|212229.7|10
1639525750000|2021-12-14 23:49:10|212389.2|212239.2|212388.2|212238.2|212393.9|212243.9|212388.2|212238.2|9
1639525760000|2021-12-14 23:49:20|212385.9|212235.9|212384.9|212234.9|212392.1|212242.1|212383.3|212233.3|8
1639525770000|2021-12-14 23:49:30|212385.2|212235.2|212380.2|212230.2|212391|212241|212373.2|212223.2|15
1639525780000|2021-12-14 23:49:40|212379|212229|212381.5|212231.5|212384|212234|212378.9|212228.9|9
1639525790000|2021-12-14 23:49:50|212376|212226|212426.4|212166|212436.9|212240.2|212376|212158|9
1639525800000|2021-12-14 23:50:00|212422.7|212169.2|212395.3|212245.3|212422.7|212245.3|212375.5|212169.2|10
1639525810000|2021-12-14 23:50:10|212395.9|212245.9|212395.8|212245.8|212396.3|212246.3|212390.9|212240.9|7
1639525820000|2021-12-14 23:50:20|212394|212244|212397.3|212247.3|212397.3|212247.3|212392.7|212242.7|4
1639525830000|2021-12-14 23:50:30|212394.7|212244.7|212373.3|212223.3|212397|212247|212371.7|212221.7|14
1639525840000|2021-12-14 23:50:40|212372.1|212222.1|212388.3|212238.3|212426.3|212238.3|212372.1|212175.1|8
1639525850000|2021-12-14 23:50:50|212383.2|212233.2|212383.9|212233.9|212386.8|212236.8|212383.2|212233.2|3
1639525860000|2021-12-14 23:51:00|212382.1|212232.1|212393.1|212243.1|212393.1|212243.1|212381.1|212231.1|4
1639525870000|2021-12-14 23:51:10|212383.7|212233.7|212394.7|212244.7|212396.4|212246.4|212383.7|212233.7|15
1639525880000|2021-12-14 23:51:20|212393|212243|212380.9|212230.9|212394.7|212244.7|212377.3|212227.3|16
1639525890000|2021-12-14 23:51:30|212381.3|212231.3|212378.6|212228.6|212385.4|212235.4|212372.3|212222.3|20
1639525900000|2021-12-14 23:51:40|212379.6|212229.6|212387|212237|212388.8|212238.8|212378.7|212228.7|9
1639525910000|2021-12-14 23:51:50|212385.4|212235.4|212391.1|212241.1|212391.1|212241.1|212383.5|212233.5|10
1639525920000|2021-12-14 23:52:00|212392.9|212242.9|212391.2|212241.2|212393.1|212243.1|212387.1|212237.1|10
1639525930000|2021-12-14 23:52:10|212387.7|212237.7|212392|212242|212394.7|212244.7|212387.4|212237.4|15
1639525940000|2021-12-14 23:52:20|212396.7|212246.7|212389.2|212239.2|212396.7|212246.7|212385.2|212235.2|11
1639525950000|2021-12-14 23:52:30|212385.8|212235.8|212386.1|212236.1|212391|212241|212385.8|212235.8|11
1639525960000|2021-12-14 23:52:40|212389.9|212239.9|212390|212240|212392.6|212242.6|212387.5|212237.5|14
1639525970000|2021-12-14 23:52:50|212393.2|212243.2|212389.7|212239.7|212396.4|212246.4|212386.4|212236.4|8
1639525980000|2021-12-14 23:53:00|212396.1|212246.1|212387.2|212237.2|212396.1|212246.1|212387.2|212237.2|8
1639525990000|2021-12-14 23:53:10|212393.1|212243.1|212385|212235|212398.4|212248.4|212385|212235|10
1639526000000|2021-12-14 23:53:20|212414.3|212130.7|212379.5|212229.5|212432.5|212229.5|212367|212130.7|7
1639526010000|2021-12-14 23:53:30|212374|212224|212381.8|212231.8|212383.3|212233.3|212374|212224|7
1639526020000|2021-12-14 23:53:40|212381|212231|212388.5|212238.5|212415.7|212238.5|212369.9|212163.4|9
1639526030000|2021-12-14 23:53:50|212377.5|212227.5|212384.3|212234.3|212435|212242|212377.5|212164.8|7
1639526040000|2021-12-14 23:54:00|212390.6|212240.6|212382.7|212232.7|212390.6|212240.6|212382.7|212232.7|10
1639526050000|2021-12-14 23:54:10|212384.6|212234.6|212430|212174.9|212432.2|212241.4|212376.7|212174.9|6
1639526060000|2021-12-14 23:54:20|212390.6|212240.6|212386.6|212236.6|212390.6|212240.6|212385.6|212235.6|7
1639526070000|2021-12-14 23:54:30|212386|212236|212384.9|212234.9|212388.3|212238.3|212384.9|212234.9|3
1639526080000|2021-12-14 23:54:40|212384.1|212234.1|212389.6|212239.6|212394|212244|212384.1|212234.1|6
1639526090000|2021-12-14 23:54:50|212389.2|212239.2|212386.6|212236.6|212398.1|212248.1|212386.6|212236.6|8
1639526100000|2021-12-14 23:55:00|212388.6|212238.6|212430.2|212169.4|212430.2|212248|212375.6|212169.4|13
1639526110000|2021-12-14 23:55:10|212435.9|212165.1|212380.5|212230.5|212435.9|212237.6|212375|212163.9|15
1639526120000|2021-12-14 23:55:20|212380.4|212230.4|212388.6|212238.6|212388.6|212238.6|212379.1|212229.1|13
1639526130000|2021-12-14 23:55:30|212387.3|212237.3|212392.8|212242.8|212396.6|212246.6|212385.5|212235.5|12
1639526140000|2021-12-14 23:55:40|212394|212244|212389.9|212239.9|212394|212244|212383.1|212233.1|11
1639526150000|2021-12-14 23:55:50|212391.8|212241.8|212390.5|212240.5|212394.5|212244.5|212386|212236|10
1639526160000|2021-12-14 23:56:00|212390.9|212240.9|212384.8|212234.8|212390.9|212240.9|212383.5|212233.5|10
1639526170000|2021-12-14 23:56:10|212382.7|212232.7|212379.6|212229.6|212384.6|212234.6|212367.9|212217.9|14
1639526180000|2021-12-14 23:56:20|212382.9|212232.9|212389.7|212239.7|212389.7|212239.7|212378.2|212228.2|11
1639526190000|2021-12-14 23:56:30|212389.3|212239.3|212405.1|212255.1|212405.1|212255.1|212387.7|212237.7|12
1639526200000|2021-12-14 23:56:40|212403|212253|212401.2|212251.2|212403|212253|212398.1|212248.1|12
1639526210000|2021-12-14 23:56:50|212403.6|212253.6|212403.6|212253.6|212403.6|212253.6|212395|212245|8
1639526220000|2021-12-14 23:57:00|212403.2|212253.2|212401.6|212251.6|212405.7|212255.7|212399.7|212249.7|9
1639526230000|2021-12-14 23:57:10|212406.5|212256.5|212399.7|212249.7|212406.5|212256.5|212399.7|212249.7|9
1639526240000|2021-12-14 23:57:20|212398.2|212248.2|212403.3|212253.3|212408.1|212258.1|212397.4|212247.4|11
1639526250000|2021-12-14 23:57:30|212398.3|212248.3|212407.5|212257.5|212411.3|212261.3|212398.3|212248.3|6
1639526260000|2021-12-14 23:57:40|212401.1|212251.1|212415.1|212265.1|212417|212267|212399.6|212249.6|10
1639526270000|2021-12-14 23:57:50|212390.5|212240.5|212406.5|212256.5|212407.5|212257.5|212390.5|212240.5|15
1639526280000|2021-12-14 23:58:00|212407.3|212257.3|212398.2|212248.2|212407.4|212257.4|212396.4|212246.4|14
1639526290000|2021-12-14 23:58:10|212401.2|212251.2|212403.5|212253.5|212405.4|212255.4|212399.1|212249.1|9
1639526300000|2021-12-14 23:58:20|212404.8|212254.8|212407.9|212257.9|212416.4|212266.4|212404.8|212254.8|13
1639526310000|2021-12-14 23:58:30|212415.3|212265.3|212418.1|212268.1|212418.1|212268.1|212406.9|212256.9|13
1639526320000|2021-12-14 23:58:40|212418|212268|212395.5|212245.5|212419|212269|212395.5|212245.5|12
1639526330000|2021-12-14 23:58:50|212410.4|212260.4|212397.8|212247.8|212410.4|212260.4|212397.8|212247.8|5
1639526340000|2021-12-14 23:59:00|212396.2|212246.2|212398.5|212248.5|212407.4|212257.4|212396.2|212246.2|9
1639526350000|2021-12-14 23:59:10|212397.4|212247.4|212403.3|212253.3|212417.1|212267.1|212397.4|212247.4|7
1639526360000|2021-12-14 23:59:20|212399.2|212249.2|212412.2|212262.2|212412.2|212262.2|212396.4|212246.4|9
1639526370000|2021-12-14 23:59:30|212396.1|212246.1|212403|212253|212405.6|212255.6|212396|212246|7
1639526380000|2021-12-14 23:59:40|212400.3|212250.3|212399.9|212249.9|212407.4|212257.4|212396.4|212246.4|8
1639526390000|2021-12-14 23:59:50|212396.6|212246.6|212397.7|212247.7|212399.8|212249.8|212391.1|212241.1|9
1639526400000|2021-12-15 00:00:00|212400.9|212250.9|212396.9|212246.9|212404.3|212254.3|212396.4|212246.4|21
1639526410000|2021-12-15 00:00:10|212397.2|212247.2|212406.5|212256.5|212408.7|212258.7|212395.7|212245.7|25
1639526420000|2021-12-15 00:00:20|212405.6|212255.6|212374.9|212224.9|212405.6|212255.6|212366.3|212216.3|34
1639526430000|2021-12-15 00:00:30|212374.8|212224.8|212372.4|212222.4|212375.2|212225.2|212366.6|212216.6|24
1639526440000|2021-12-15 00:00:40|212373.4|212223.4|212369.5|212219.5|212373.4|212223.4|212368.5|212218.5|22
1639526450000|2021-12-15 00:00:50|212371.5|212221.5|212369|212219|212372.2|212222.2|212368.9|212218.9|20
1639526460000|2021-12-15 00:01:00|212370.5|212220.5|212370.1|212220.1|212371.9|212221.9|212363.4|212213.4|26
1639526470000|2021-12-15 00:01:10|212370.6|212220.6|212376|212226|212376|212226|212368.3|212218.3|21
1639526480000|2021-12-15 00:01:20|212377.6|212227.6|212371.3|212221.3|212377.6|212227.6|212360.9|212210.9|25
1639526490000|2021-12-15 00:01:30|212370.7|212220.7|212368.1|212218.1|212370.7|212220.7|212366|212216|25
1639526500000|2021-12-15 00:01:40|212369|212219|212366.3|212216.3|212370.1|212220.1|212366.2|212216.2|15
1639526510000|2021-12-15 00:01:50|212367|212217|212369.2|212219.2|212371.4|212221.4|212367|212217|17
1639526520000|2021-12-15 00:02:00|212370|212220|212370.6|212220.6|212371.5|212221.5|212369.3|212219.3|16
1639526530000|2021-12-15 00:02:10|212372.5|212222.5|212391.7|212241.7|212392.5|212242.5|212372.5|212222.5|30
1639526540000|2021-12-15 00:02:20|212394.1|212244.1|212369.9|212219.9|212394.9|212244.9|212369.9|212219.9|30
1639526550000|2021-12-15 00:02:30|212370.7|212220.7|212381.1|212231.1|212383.7|212233.7|212370.7|212220.7|21
1639526560000|2021-12-15 00:02:40|212381|212231|212376.2|212226.2|212382.5|212232.5|212369.7|212219.7|22
1639526570000|2021-12-15 00:02:50|212374.6|212224.6|212385.6|212235.6|212386.9|212236.9|212374.6|212224.6|22
1639526580000|2021-12-15 00:03:00|212386.2|212236.2|212369.9|212219.9|212386.2|212236.2|212367|212217|27
1639526590000|2021-12-15 00:03:10|212368.4|212218.4|212369.9|212219.9|212373|212223|212364.9|212214.9|28
1639526600000|2021-12-15 00:03:20|212370.6|212220.6|212367.7|212217.7|212370.6|212220.6|212367.2|212217.2|24
1639526610000|2021-12-15 00:03:30|212368.8|212218.8|212368.9|212218.9|212371.6|212221.6|212367.3|212217.3|24
1639526620000|2021-12-15 00:03:40|212369.6|212219.6|212361.1|212211.1|212369.6|212219.6|212336.7|212186.7|25
1639526630000|2021-12-15 00:03:50|212363.1|212213.1|212355.5|212205.5|212365.6|212215.6|212342.8|212192.8|30
1639526640000|2021-12-15 00:04:00|212355.3|212205.3|212346.7|212196.7|212357.6|212207.6|212346.7|212196.7|28
1639526650000|2021-12-15 00:04:10|212347|212197|212329.1|212179.1|212350.8|212200.8|212326|212176|31
1639526660000|2021-12-15 00:04:20|212329.2|212179.2|212334|212184|212338.2|212188.2|212327.1|212177.1|26
1639526670000|2021-12-15 00:04:30|212329.4|212179.4|212324.3|212174.3|212330.5|212180.5|212324.3|212174.3|13
1639526680000|2021-12-15 00:04:40|212324.1|212174.1|212307.7|212157.7|212324.2|212174.2|212303|212153|25
1639526690000|2021-12-15 00:04:50|212307|212157|212311.9|212161.9|212316|212166|212306|212156|26
1639526700000|2021-12-15 00:05:00|212312.1|212162.1|212306.3|212156.3|212313.5|212163.5|212298.4|212148.4|26
1639526710000|2021-12-15 00:05:10|212308|212158|212308.3|212158.3|212310.1|212160.1|212292.9|212142.9|27
1639526720000|2021-12-15 00:05:20|212307.2|212157.2|212305.5|212155.5|212311.9|212161.9|212305.3|212155.3|23
1639526730000|2021-12-15 00:05:30|212307.1|212157.1|212324.6|212174.6|212324.6|212174.6|212307.1|212157.1|13
1639526740000|2021-12-15 00:05:40|212324.5|212174.5|212325.2|212175.2|212326|212176|212319.6|212169.6|17
1639526750000|2021-12-15 00:05:50|212324.8|212174.8|212323.9|212173.9|212325.5|212175.5|212318.5|212168.5|13
1639526760000|2021-12-15 00:06:00|212323.8|212173.8|212318.8|212168.8|212323.8|212173.8|212314.6|212164.6|23
1639526770000|2021-12-15 00:06:10|212318.3|212168.3|212321.8|212171.8|212321.8|212171.8|212318.3|212168.3|19
1639526780000|2021-12-15 00:06:20|212321.5|212171.5|212303.4|212153.4|212321.5|212171.5|212303.4|212153.4|24
1639526790000|2021-12-15 00:06:30|212316.4|212166.4|212324.1|212174.1|212327.2|212177.2|212314.6|212164.6|26
1639526800000|2021-12-15 00:06:40|212323.9|212173.9|212327.2|212177.2|212330|212180|212323.6|212173.6|26
1639526810000|2021-12-15 00:06:50|212327.6|212177.6|212322.3|212172.3|212328|212178|212321.8|212171.8|24
1639526820000|2021-12-15 00:07:00|212321.3|212171.3|212323.1|212173.1|212324.3|212174.3|212321.3|212171.3|23
1639526830000|2021-12-15 00:07:10|212322.7|212172.7|212329.6|212179.6|212336.6|212186.6|212322.1|212172.1|31
1639526840000|2021-12-15 00:07:20|212329.7|212179.7|212344.1|212194.1|212345.7|212195.7|212328.7|212178.7|25
1639526850000|2021-12-15 00:07:30|212343.5|212193.5|212336|212186|212348.3|212198.3|212322.9|212172.9|28
1639526860000|2021-12-15 00:07:40|212340.3|212190.3|212335.2|212185.2|212340.3|212190.3|212331.7|212181.7|26
1639526870000|2021-12-15 00:07:50|212323.3|212173.3|212334.3|212184.3|212334.8|212184.8|212323.3|212173.3|21
1639526880000|2021-12-15 00:08:00|212335.7|212185.7|212335.9|212185.9|212338.6|212188.6|212334.6|212184.6|29
1639526890000|2021-12-15 00:08:10|212335.8|212185.8|212334.3|212184.3|212335.8|212185.8|212326.3|212176.3|22
1639526900000|2021-12-15 00:08:20|212346.7|212196.7|212343|212193|212346.7|212196.7|212341.9|212191.9|19
1639526910000|2021-12-15 00:08:30|212337.6|212187.6|212341.4|212191.4|212343|212193|212337|212187|24
1639526920000|2021-12-15 00:08:40|212340.1|212190.1|212341|212191|212342.2|212192.2|212335.6|212185.6|29
1639526930000|2021-12-15 00:08:50|212341.6|212191.6|212339.3|212189.3|212343.2|212193.2|212338.7|212188.7|22
1639526940000|2021-12-15 00:09:00|212338.8|212188.8|212317.6|212167.6|212339.9|212189.9|212316.6|212166.6|26
1639526950000|2021-12-15 00:09:10|212317.9|212167.9|212319.4|212169.4|212327.1|212177.1|212317.4|212167.4|20
1639526960000|2021-12-15 00:09:20|212320.2|212170.2|212325.1|212175.1|212326|212176|212320.2|212170.2|18
1639526970000|2021-12-15 00:09:30|212328|212178|212328|212178|212328.8|212178.8|212327.3|212177.3|14
1639526980000|2021-12-15 00:09:40|212322.8|212172.8|212323.9|212173.9|212324.9|212174.9|212320.8|212170.8|17
1639526990000|2021-12-15 00:09:50|212324.4|212174.4|212323.5|212173.5|212326.4|212176.4|212322|212172|21
1639527000000|2021-12-15 00:10:00|212323.6|212173.6|212322.6|212172.6|212324.8|212174.8|212322.2|212172.2|14
1639527010000|2021-12-15 00:10:10|212323.5|212173.5|212320.3|212170.3|212329.1|212179.1|212317.9|212167.9|15
1639527020000|2021-12-15 00:10:20|212321.2|212171.2|212326.8|212176.8|212330|212180|212320.4|212170.4|16
1639527030000|2021-12-15 00:10:30|212328.4|212178.4|212312.9|212162.9|212329.6|212179.6|212308.8|212158.8|17
1639527040000|2021-12-15 00:10:40|212310.6|212160.6|212301.6|212151.6|212317.2|212167.2|212300.9|212150.9|13
1639527050000|2021-12-15 00:10:50|212299|212149|212301.5|212151.5|212317.1|212167.1|212299|212149|10
1639527060000|2021-12-15 00:11:00|212298.4|212148.4|212313.1|212163.1|212328.5|212178.5|212298.4|212148.4|14
1639527070000|2021-12-15 00:11:10|212314.4|212164.4|212328.8|212178.8|212328.8|212178.8|212314.4|212164.4|19
1639527080000|2021-12-15 00:11:20|212325.8|212175.8|212325.4|212175.4|212328.5|212178.5|212325.4|212175.4|10
1639527090000|2021-12-15 00:11:30|212325.6|212175.6|212317.1|212167.1|212326.2|212176.2|212315.8|212165.8|11
1639527100000|2021-12-15 00:11:40|212320.1|212170.1|212321.2|212171.2|212327.2|212177.2|212317.7|212167.7|11
1639527110000|2021-12-15 00:11:50|212321.3|212171.3|212325.2|212175.2|212327.3|212177.3|212319|212169|12
1639527120000|2021-12-15 00:12:00|212325|212175|212327.2|212177.2|212328.8|212178.8|212324.2|212174.2|11
1639527130000|2021-12-15 00:12:10|212328|212178|212325.7|212175.7|212328.6|212178.6|212325.7|212175.7|10
1639527140000|2021-12-15 00:12:20|212324.7|212174.7|212324.1|212174.1|212327.5|212177.5|212323.6|212173.6|9
1639527150000|2021-12-15 00:12:30|212323|212173|212325.3|212175.3|212326.1|212176.1|212322.7|212172.7|8
1639527160000|2021-12-15 00:12:40|212327.7|212177.7|212326.1|212176.1|212328|212178|212325.4|212175.4|11
1639527170000|2021-12-15 00:12:50|212325|212175|212325.1|212175.1|212327.2|212177.2|212324.8|212174.8|9
1639527180000|2021-12-15 00:13:00|212325|212175|212328.1|212178.1|212328.1|212178.1|212324.5|212174.5|6
1639527190000|2021-12-15 00:13:10|212323.8|212173.8|212324.7|212174.7|212324.7|212174.7|212320.6|212170.6|5
1639527200000|2021-12-15 00:13:20|212324.4|212174.4|212323.2|212173.2|212325.9|212175.9|212321.6|212171.6|10
1639527210000|2021-12-15 00:13:30|212327.2|212177.2|212325.8|212175.8|212327.2|212177.2|212322.4|212172.4|5
1639527220000|2021-12-15 00:13:40|212322.2|212172.2|212323.3|212173.3|212324.8|212174.8|212308.2|212158.2|14
1639527230000|2021-12-15 00:13:50|212322|212172|212318.8|212168.8|212327|212177|212314.8|212164.8|15
1639527240000|2021-12-15 00:14:00|212317.7|212167.7|212316.8|212166.8|212321.1|212171.1|212283.7|212133.7|17
1639527250000|2021-12-15 00:14:10|212311.4|212161.4|212312.4|212162.4|212322.6|212172.6|212311.4|212161.4|10
1639527260000|2021-12-15 00:14:20|212310.5|212160.5|212315.5|212165.5|212315.5|212165.5|212307.7|212157.7|15
1639527270000|2021-12-15 00:14:30|212314.9|212164.9|212315.7|212165.7|212319.3|212169.3|212312.6|212162.6|15
1639527280000|2021-12-15 00:14:40|212316.4|212166.4|212311.4|212161.4|212320.2|212170.2|212311.4|212161.4|9
1639527290000|2021-12-15 00:14:50|212309.8|212159.8|212320.8|212170.8|212320.8|212170.8|212309|212159|10
1639527300000|2021-12-15 00:15:00|212322.2|212172.2|212321|212171|212345.5|212195.5|212315.9|212165.9|23
1639527310000|2021-12-15 00:15:10|212316.7|212166.7|212324.9|212174.9|212324.9|212174.9|212316.7|212166.7|29
1639527320000|2021-12-15 00:15:20|212324.1|212174.1|212322.3|212172.3|212326|212176|212320.1|212170.1|25
1639527330000|2021-12-15 00:15:30|212322.2|212172.2|212322.4|212172.4|212323.7|212173.7|212320.7|212170.7|18
1639527340000|2021-12-15 00:15:40|212322|212172|212331.8|212181.8|212331.8|212181.8|212320.2|212170.2|18
1639527350000|2021-12-15 00:15:50|212330.3|212180.3|212319.1|212169.1|212331.9|212181.9|212317.8|212167.8|18
1639527360000|2021-12-15 00:16:00|212321.2|212171.2|212328.5|212178.5|212330|212180|212316.1|212166.1|26
1639527370000|2021-12-15 00:16:10|212297.2|212147.2|212327.9|212177.9|212330.5|212180.5|212297.2|212147.2|31
1639527380000|2021-12-15 00:16:20|212328|212178|212327.3|212177.3|212329.3|212179.3|212323.6|212173.6|25
1639527390000|2021-12-15 00:16:30|212327.4|212177.4|212327.2|212177.2|212327.8|212177.8|212326|212176|27
1639527400000|2021-12-15 00:16:40|212326.1|212176.1|212326.3|212176.3|212327.8|212177.8|212326.1|212176.1|19
1639527410000|2021-12-15 00:16:50|212326.8|212176.8|212328.5|212178.5|212330.1|212180.1|212326.8|212176.8|20
1639527420000|2021-12-15 00:17:00|212328.6|212178.6|212329.7|212179.7|212330.6|212180.6|212327.3|212177.3|29
1639527430000|2021-12-15 00:17:10|212329.2|212179.2|212327.7|212177.7|212330.1|212180.1|212327.5|212177.5|15
1639527440000|2021-12-15 00:17:20|212328.6|212178.6|212327.4|212177.4|212330|212180|212327.4|212177.4|12
1639527450000|2021-12-15 00:17:30|212328.7|212178.7|212328.9|212178.9|212330.5|212180.5|212326|212176|22
1639527460000|2021-12-15 00:17:40|212329.7|212179.7|212343.6|212193.6|212343.6|212193.6|212320.2|212170.2|30
1639527470000|2021-12-15 00:17:50|212341.2|212191.2|212343|212193|212344|212194|212341.2|212191.2|8
1639527480000|2021-12-15 00:18:00|212346.6|212196.6|212344|212194|212346.9|212196.9|212343.3|212193.3|12
1639527490000|2021-12-15 00:18:10|212343.4|212193.4|212342.4|212192.4|212346.5|212196.5|212339.5|212189.5|18
1639527500000|2021-12-15 00:18:20|212343.7|212193.7|212342.1|212192.1|212344.1|212194.1|212340.3|212190.3|16
1639527510000|2021-12-15 00:18:30|212340.6|212190.6|212340.6|212190.6|212343.6|212193.6|212340.3|212190.3|18
1639527520000|2021-12-15 00:18:40|212339.5|212189.5|212338|212188|212341.1|212191.1|212334.5|212184.5|20
1639527530000|2021-12-15 00:18:50|212338.7|212188.7|212335.2|212185.2|212338.7|212188.7|212329.1|212179.1|27
1639527540000|2021-12-15 00:19:00|212333.8|212183.8|212333.1|212183.1|212336|212186|212330.9|212180.9|25
1639527550000|2021-12-15 00:19:10|212333.4|212183.4|212326.2|212176.2|212333.9|212183.9|212325.7|212175.7|21
1639527560000|2021-12-15 00:19:20|212325.4|212175.4|212336.4|212186.4|212337.7|212187.7|212325.4|212175.4|20
1639527570000|2021-12-15 00:19:30|212337.2|212187.2|212337.5|212187.5|212339|212189|212336.8|212186.8|21
1639527580000|2021-12-15 00:19:40|212337.6|212187.6|212334.2|212184.2|212338.3|212188.3|212333.4|212183.4|20
1639527590000|2021-12-15 00:19:50|212333.6|212183.6|212334.4|212184.4|212334.4|212184.4|212332.3|212182.3|24
1639527600000|2021-12-15 00:20:00|212334.3|212184.3|212342.2|212192.2|212344.1|212194.1|212333.2|212183.2|25
1639527610000|2021-12-15 00:20:10|212340.6|212190.6|212338.9|212188.9|212342.7|212192.7|212334.1|212184.1|22
1639527620000|2021-12-15 00:20:20|212338.3|212188.3|212339.7|212189.7|212339.8|212189.8|212337.9|212187.9|14
1639527630000|2021-12-15 00:20:30|212339.8|212189.8|212340.4|212190.4|212340.4|212190.4|212338|212188|11
1639527640000|2021-12-15 00:20:40|212339.8|212189.8|212339.6|212189.6|212342.2|212192.2|212338.9|212188.9|19
1639527650000|2021-12-15 00:20:50|212340.4|212190.4|212341.5|212191.5|212341.9|212191.9|212340.1|212190.1|18
1639527660000|2021-12-15 00:21:00|212341.4|212191.4|212337.3|212187.3|212341.4|212191.4|212335.8|212185.8|18
1639527670000|2021-12-15 00:21:10|212336|212186|212339.6|212189.6|212339.9|212189.9|212336|212186|17
1639527680000|2021-12-15 00:21:20|212340.4|212190.4|212340.3|212190.3|212341|212191|212338.7|212188.7|14
1639527690000|2021-12-15 00:21:30|212340|212190|212339.6|212189.6|212341.4|212191.4|212338.7|212188.7|22
1639527700000|2021-12-15 00:21:40|212339.5|212189.5|212338.5|212188.5|212340.9|212190.9|212335.8|212185.8|25
1639527710000|2021-12-15 00:21:50|212341.5|212191.5|212342.1|212192.1|212342.4|212192.4|212337.8|212187.8|22
1639527720000|2021-12-15 00:22:00|212341.8|212191.8|212332.8|212182.8|212341.9|212191.9|212325.7|212175.7|21
1639527730000|2021-12-15 00:22:10|212330.7|212180.7|212332.6|212182.6|212334.3|212184.3|212330.1|212180.1|11
1639527740000|2021-12-15 00:22:20|212330.5|212180.5|212331.7|212181.7|212334.5|212184.5|212325.2|212175.2|17
1639527750000|2021-12-15 00:22:30|212331.9|212181.9|212339.4|212189.4|212340.3|212190.3|212330.8|212180.8|21
1639527760000|2021-12-15 00:22:40|212338.6|212188.6|212338.3|212188.3|212339.8|212189.8|212337.1|212187.1|16
1639527770000|2021-12-15 00:22:50|212337.9|212187.9|212329.8|212179.8|212338.5|212188.5|212325.5|212175.5|34
1639527780000|2021-12-15 00:23:00|212329.7|212179.7|212333.2|212183.2|212334.1|212184.1|212326.9|212176.9|25
1639527790000|2021-12-15 00:23:10|212332.9|212182.9|212331.2|212181.2|212333|212183|212323.3|212173.3|20
1639527800000|2021-12-15 00:23:20|212331|212181|212326.1|212176.1|212332.2|212182.2|212322.7|212172.7|23
1639527810000|2021-12-15 00:23:30|212324.5|212174.5|212332.8|212182.8|212334.8|212184.8|212324.5|212174.5|32
1639527820000|2021-12-15 00:23:40|212333.1|212183.1|212328.9|212178.9|212334.5|212184.5|212328.9|212178.9|25
1639527830000|2021-12-15 00:23:50|212329|212179|212325|212175|212329|212179|212319.4|212169.4|31
1639527840000|2021-12-15 00:24:00|212324.9|212174.9|212325.5|212175.5|212326.8|212176.8|212320.5|212170.5|29
1639527850000|2021-12-15 00:24:10|212326.3|212176.3|212328.7|212178.7|212328.7|212178.7|212323.9|212173.9|24
1639527860000|2021-12-15 00:24:20|212329.4|212179.4|212330.8|212180.8|212332.4|212182.4|212323.7|212173.7|26
1639527870000|2021-12-15 00:24:30|212332.5|212182.5|212333.3|212183.3|212333.8|212183.8|212321.6|212171.6|25
1639527880000|2021-12-15 00:24:40|212329.8|212179.8|212321.9|212171.9|212332.8|212182.8|212321.9|212171.9|18
1639527890000|2021-12-15 00:24:50|212323.9|212173.9|212322.1|212172.1|212330.1|212180.1|212318.6|212168.6|34
1639527900000|2021-12-15 00:25:00|212322.7|212172.7|212323.3|212173.3|212323.8|212173.8|212313.2|212163.2|30
1639527910000|2021-12-15 00:25:10|212323.1|212173.1|212326.3|212176.3|212326.4|212176.4|212316.3|212166.3|24
1639527920000|2021-12-15 00:25:20|212326|212176|212333.9|212183.9|212333.9|212183.9|212320.9|212170.9|23
1639527930000|2021-12-15 00:25:30|212334.6|212184.6|212321.2|212171.2|212334.6|212184.6|212312.6|212162.6|32
1639527940000|2021-12-15 00:25:40|212325|212175|212321.9|212171.9|212330.2|212180.2|212315.2|212165.2|27
1639527950000|2021-12-15 00:25:50|212319.7|212169.7|212322.1|212172.1|212323.9|212173.9|212314.4|212164.4|27
1639527960000|2021-12-15 00:26:00|212320.9|212170.9|212321.4|212171.4|212326.4|212176.4|212320.9|212170.9|20
1639527970000|2021-12-15 00:26:10|212321.1|212171.1|212324.6|212174.6|212325.2|212175.2|212321.1|212171.1|24
1639527980000|2021-12-15 00:26:20|212324.7|212174.7|212321.7|212171.7|212325.5|212175.5|212315.9|212165.9|29
1639527990000|2021-12-15 00:26:30|212319.6|212169.6|212321.1|212171.1|212321.1|212171.1|212316.4|212166.4|22
1639528000000|2021-12-15 00:26:40|212321.2|212171.2|212314.4|212164.4|212326.6|212176.6|212310|212160|29
1639528010000|2021-12-15 00:26:50|212311.8|212161.8|212319.8|212169.8|212324.6|212174.6|212311.8|212161.8|29
1639528020000|2021-12-15 00:27:00|212320|212170|212321.7|212171.7|212325.4|212175.4|212318.5|212168.5|23
1639528030000|2021-12-15 00:27:10|212322.3|212172.3|212325.6|212175.6|212326|212176|212322|212172|24
1639528040000|2021-12-15 00:27:20|212326.5|212176.5|212326|212176|212327.8|212177.8|212324.5|212174.5|27
1639528050000|2021-12-15 00:27:30|212325.8|212175.8|212325.6|212175.6|212327.7|212177.7|212320.5|212170.5|22
1639528060000|2021-12-15 00:27:40|212325.5|212175.5|212325|212175|212326.6|212176.6|212320.6|212170.6|24
1639528070000|2021-12-15 00:27:50|212325.7|212175.7|212325.9|212175.9|212326|212176|212323.4|212173.4|21
1639528080000|2021-12-15 00:28:00|212324.9|212174.9|212325.5|212175.5|212327.1|212177.1|212324.9|212174.9|22
1639528090000|2021-12-15 00:28:10|212324.6|212174.6|212326.4|212176.4|212329.1|212179.1|212320.9|212170.9|21
1639528100000|2021-12-15 00:28:20|212327.6|212177.6|212327.2|212177.2|212329.1|212179.1|212326.2|212176.2|23
1639528110000|2021-12-15 00:28:30|212327.3|212177.3|212321.1|212171.1|212330.1|212180.1|212316|212166|26
1639528120000|2021-12-15 00:28:40|212319.7|212169.7|212325.9|212175.9|212325.9|212175.9|212310.5|212160.5|34
1639528130000|2021-12-15 00:28:50|212325.6|212175.6|212318.9|212168.9|212326.2|212176.2|212310.8|212160.8|32
1639528140000|2021-12-15 00:29:00|212316.8|212166.8|212321|212171|212321.4|212171.4|212315.1|212165.1|25
1639528150000|2021-12-15 00:29:10|212317.9|212167.9|212316.7|212166.7|212321.8|212171.8|212314|212164|22
1639528160000|2021-12-15 00:29:20|212315.1|212165.1|212316|212166|212319|212169|212313.7|212163.7|24
1639528170000|2021-12-15 00:29:30|212318|212168|212309.7|212159.7|212330.3|212180.3|212280.3|212130.3|29
1639528180000|2021-12-15 00:29:40|212310.2|212160.2|212307|212157|212311|212161|212297.5|212147.5|30
1639528190000|2021-12-15 00:29:50|212306|212156|212261.2|212111.2|212306|212156|212250.9|212100.9|30
1639528200000|2021-12-15 00:30:00|212258.8|212108.8|212270.4|212120.4|212278.3|212128.3|212255.8|212105.8|35
1639528210000|2021-12-15 00:30:10|212270.8|212120.8|212265.3|212115.3|212272.7|212122.7|212259.3|212109.3|28
1639528220000|2021-12-15 00:30:20|212265.5|212115.5|212264.9|212114.9|212266.5|212116.5|212260.8|212110.8|18
1639528230000|2021-12-15 00:30:30|212267.1|212117.1|212264|212114|212267.3|212117.3|212258.8|212108.8|28
1639528240000|2021-12-15 00:30:40|212261|212111|212260.7|212110.7|212271.9|212121.9|212259.1|212109.1|28
1639528250000|2021-12-15 00:30:50|212259.2|212109.2|212261.5|212111.5|212270.1|212120.1|212259.2|212109.2|24
1639528260000|2021-12-15 00:31:00|212259.8|212109.8|212265.1|212115.1|212267.3|212117.3|212258.9|212108.9|25
1639528270000|2021-12-15 00:31:10|212265.3|212115.3|212268.3|212118.3|212273|212123|212265.3|212115.3|28
1639528280000|2021-12-15 00:31:20|212269|212119|212264.2|212114.2|212270.6|212120.6|212256.4|212106.4|27
1639528290000|2021-12-15 00:31:30|212267.2|212117.2|212260.9|212110.9|212274|212124|212259.7|212109.7|24
1639528300000|2021-12-15 00:31:40|212260.6|212110.6|212258.2|212108.2|212270.7|212120.7|212258.2|212108.2|20
1639528310000|2021-12-15 00:31:50|212258.4|212108.4|212265.9|212115.9|212273.8|212123.8|212257.1|212107.1|28
1639528320000|2021-12-15 00:32:00|212263.5|212113.5|212263.9|212113.9|212268|212118|212262.4|212112.4|28
1639528330000|2021-12-15 00:32:10|212264.2|212114.2|212265.3|212115.3|212266.4|212116.4|212263.4|212113.4|22
1639528340000|2021-12-15 00:32:20|212267.4|212117.4|212265.2|212115.2|212275|212125|212260.6|212110.6|29
1639528350000|2021-12-15 00:32:30|212268.5|212118.5|212269.5|212119.5|212279.7|212129.7|212264.7|212114.7|30
1639528360000|2021-12-15 00:32:40|212266|212116|212264.1|212114.1|212287.3|212137.3|212264.1|212114.1|35
1639528370000|2021-12-15 00:32:50|212266.9|212116.9|212288.1|212138.1|212293.2|212143.2|212265.3|212115.3|28
1639528380000|2021-12-15 00:33:00|212283.6|212133.6|212291.7|212141.7|212292.7|212142.7|212282.7|212132.7|34
1639528390000|2021-12-15 00:33:10|212292|212142|212290.8|212140.8|212294|212144|212286.1|212136.1|25
1639528400000|2021-12-15 00:33:20|212291|212141|212288.3|212138.3|212292.1|212142.1|212287|212137|14
1639528410000|2021-12-15 00:33:30|212288.2|212138.2|212294.5|212144.5|212296.4|212146.4|212286|212136|19
1639528420000|2021-12-15 00:33:40|212294.3|212144.3|212289.9|212139.9|212294.6|212144.6|212285.7|212135.7|20
1639528430000|2021-12-15 00:33:50|212290|212140|212293.5|212143.5|212297.4|212147.4|212289.4|212139.4|26
1639528440000|2021-12-15 00:34:00|212292.5|212142.5|212289.1|212139.1|212295.7|212145.7|212288.8|212138.8|14
1639528450000|2021-12-15 00:34:10|212287.4|212137.4|212291.4|212141.4|212292.1|212142.1|212281.8|212131.8|18
1639528460000|2021-12-15 00:34:20|212292.6|212142.6|212282.6|212132.6|212292.6|212142.6|212282.6|212132.6|12
1639528470000|2021-12-15 00:34:30|212282.7|212132.7|212288.4|212138.4|212297|212147|212282.6|212132.6|17
1639528480000|2021-12-15 00:34:40|212287.5|212137.5|212281.6|212131.6|212287.5|212137.5|212281.2|212131.2|9
1639528490000|2021-12-15 00:34:50|212287.8|212137.8|212283.8|212133.8|212292.9|212142.9|212283.2|212133.2|21
1639528500000|2021-12-15 00:35:00|212285.9|212135.9|212288.6|212138.6|212296.4|212146.4|212279.4|212129.4|17
1639528510000|2021-12-15 00:35:10|212289.8|212139.8|212289.4|212139.4|212293.7|212143.7|212288.3|212138.3|9
1639528520000|2021-12-15 00:35:20|212292.5|212142.5|212287.1|212137.1|212292.5|212142.5|212286.5|212136.5|8
1639528530000|2021-12-15 00:35:30|212285.1|212135.1|212285.1|212135.1|212291.4|212141.4|212285.1|212135.1|11
1639528540000|2021-12-15 00:35:40|212284.6|212134.6|212286.6|212136.6|212290|212140|212284.5|212134.5|13
1639528550000|2021-12-15 00:35:50|212285|212135|212292|212142|212292.4|212142.4|212284.9|212134.9|20
1639528560000|2021-12-15 00:36:00|212291.8|212141.8|212285.7|212135.7|212292.3|212142.3|212279.8|212129.8|21
1639528570000|2021-12-15 00:36:10|212286|212136|212290.1|212140.1|212290.7|212140.7|212283.7|212133.7|14
1639528580000|2021-12-15 00:36:20|212289.1|212139.1|212287.7|212137.7|212290.8|212140.8|212286.5|212136.5|13
1639528590000|2021-12-15 00:36:30|212286.8|212136.8|212292.7|212142.7|212292.7|212142.7|212286.8|212136.8|11
1639528600000|2021-12-15 00:36:40|212296.5|212146.5|212294.2|212144.2|212303.7|212153.7|212294.2|212144.2|11
1639528610000|2021-12-15 00:36:50|212293|212143|212297.5|212147.5|212297.5|212147.5|212290.9|212140.9|11
1639528620000|2021-12-15 00:37:00|212297.3|212147.3|212285.7|212135.7|212301.3|212151.3|212272|212122|19
1639528630000|2021-12-15 00:37:10|212281.2|212131.2|212281.8|212131.8|212291|212141|212279.2|212129.2|17
1639528640000|2021-12-15 00:37:20|212280.4|212130.4|212281.6|212131.6|212283|212133|212278.3|212128.3|10
1639528650000|2021-12-15 00:37:30|212280.5|212130.5|212282.8|212132.8|212284.7|212134.7|212276.5|212126.5|11
1639528660000|2021-12-15 00:37:40|212281.3|212131.3|212285.2|212135.2|212285.2|212135.2|212280.3|212130.3|8
1639528670000|2021-12-15 00:37:50|212285.1|212135.1|212277.4|212127.4|212287.6|212137.6|212277.4|212127.4|16
1639528680000|2021-12-15 00:38:00|212276.8|212126.8|212278.5|212128.5|212283.5|212133.5|212276.2|212126.2|9
1639528690000|2021-12-15 00:38:10|212272.3|212122.3|212279.7|212129.7|212286.1|212136.1|212272.3|212122.3|10
1639528700000|2021-12-15 00:38:20|212279|212129|212277.7|212127.7|212282.2|212132.2|212277.7|212127.7|8
1639528710000|2021-12-15 00:38:30|212279.7|212129.7|212278.5|212128.5|212285.7|212135.7|212277.9|212127.9|12
1639528720000|2021-12-15 00:38:40|212278.2|212128.2|212186.8|212036.8|212284|212134|212164.7|212014.7|31
1639528730000|2021-12-15 00:38:50|212186.3|212036.3|212168.9|212018.9|212186.3|212036.3|212168.9|212018.9|36
1639528740000|2021-12-15 00:39:00|212170.5|212020.5|212181.9|212031.9|212181.9|212031.9|212170.5|212020.5|32
1639528750000|2021-12-15 00:39:10|212182.2|212032.2|212192|212042|212201.6|212051.6|212178|212028|29
1639528760000|2021-12-15 00:39:20|212194.1|212044.1|212188.8|212038.8|212194.1|212044.1|212183.8|212033.8|24
1639528770000|2021-12-15 00:39:30|212189.6|212039.6|212212|212062|212214.7|212064.7|212187.3|212037.3|28
1639528780000|2021-12-15 00:39:40|212211.9|212061.9|212201.1|212051.1|212211.9|212061.9|212201.1|212051.1|23
1639528790000|2021-12-15 00:39:50|212200.5|212050.5|212210.9|212060.9|212215.8|212065.8|212200.5|212050.5|17
1639528800000|2021-12-15 00:40:00|212210.2|212060.2|212203.4|212053.4|212213.4|212063.4|212199.6|212049.6|27
1639528810000|2021-12-15 00:40:10|212202.9|212052.9|212175.8|212025.8|212215.3|212065.3|212172.4|212022.4|29
1639528820000|2021-12-15 00:40:20|212173.8|212023.8|212185.3|212035.3|212185.5|212035.5|212168.6|212018.6|26
1639528830000|2021-12-15 00:40:30|212185.2|212035.2|212177.7|212027.7|212185.2|212035.2|212177.2|212027.2|20
1639528840000|2021-12-15 00:40:40|212177.8|212027.8|212184.1|212034.1|212185|212035|212176.6|212026.6|13
1639528850000|2021-12-15 00:40:50|212185.6|212035.6|212195.9|212045.9|212197.6|212047.6|212185.6|212035.6|15
1639528860000|2021-12-15 00:41:00|212195.1|212045.1|212186.7|212036.7|212195.7|212045.7|212177.4|212027.4|16
1639528870000|2021-12-15 00:41:10|212197.9|212047.9|212194.5|212044.5|212197.9|212047.9|212190.3|212040.3|16
1639528880000|2021-12-15 00:41:20|212194.7|212044.7|212195.2|212045.2|212197.5|212047.5|212191.7|212041.7|12
1639528890000|2021-12-15 00:41:30|212195.3|212045.3|212188.5|212038.5|212197.8|212047.8|212185.1|212035.1|10
1639528900000|2021-12-15 00:41:40|212188.8|212038.8|212191.3|212041.3|212193.7|212043.7|212188.8|212038.8|17
1639528910000|2021-12-15 00:41:50|212191.1|212041.1|212186.8|212036.8|212195.7|212045.7|212186.8|212036.8|9
1639528920000|2021-12-15 00:42:00|212187|212037|212194.6|212044.6|212197.9|212047.9|212187|212037|11
1639528930000|2021-12-15 00:42:10|212195.8|212045.8|212198.5|212048.5|212201.2|212051.2|212193.8|212043.8|13
1639528940000|2021-12-15 00:42:20|212200.4|212050.4|212198.9|212048.9|212200.4|212050.4|212197.9|212047.9|10
1639528950000|2021-12-15 00:42:30|212198.7|212048.7|212198|212048|212198.7|212048.7|212197.9|212047.9|7
1639528960000|2021-12-15 00:42:40|212197.1|212047.1|212189.1|212039.1|212199.8|212049.8|212186.6|212036.6|13
1639528970000|2021-12-15 00:42:50|212193.9|212043.9|212190.9|212040.9|212193.9|212043.9|212190.7|212040.7|12
1639528980000|2021-12-15 00:43:00|212199.1|212049.1|212194.9|212044.9|212201.1|212051.1|212194.9|212044.9|15
1639528990000|2021-12-15 00:43:10|212195.6|212045.6|212195.8|212045.8|212196.1|212046.1|212194.8|212044.8|11
1639529000000|2021-12-15 00:43:20|212195.3|212045.3|212191.7|212041.7|212195.3|212045.3|212191.1|212041.1|11
1639529010000|2021-12-15 00:43:30|212191.3|212041.3|212191.1|212041.1|212199.1|212049.1|212185.7|212035.7|18
1639529020000|2021-12-15 00:43:40|212191.6|212041.6|212190.6|212040.6|212194.8|212044.8|212190|212040|13
1639529030000|2021-12-15 00:43:50|212190.7|212040.7|212195.5|212045.5|212199.5|212049.5|212190.7|212040.7|14
1639529040000|2021-12-15 00:44:00|212196|212046|212195.2|212045.2|212197.5|212047.5|212194.1|212044.1|8
1639529050000|2021-12-15 00:44:10|212194.4|212044.4|212200.4|212050.4|212204|212054|212191.8|212041.8|18
1639529060000|2021-12-15 00:44:20|212201.9|212051.9|212202|212052|212205.8|212055.8|212193.2|212043.2|22
1639529070000|2021-12-15 00:44:30|212200.5|212050.5|212200.7|212050.7|212202.3|212052.3|212198.1|212048.1|10
1639529080000|2021-12-15 00:44:40|212200.5|212050.5|212201.3|212051.3|212201.3|212051.3|212199.2|212049.2|9
1639529090000|2021-12-15 00:44:50|212202|212052|212199.3|212049.3|212202|212052|212193|212043|11
1639529100000|2021-12-15 00:45:00|212197.8|212047.8|212260.6|212110.6|212275.6|212125.6|212197.4|212047.4|15
1639529110000|2021-12-15 00:45:10|212261.8|212111.8|212261.7|212111.7|212262.4|212112.4|212258|212108|28
1639529120000|2021-12-15 00:45:20|212262.1|212112.1|212255.8|212105.8|212262.1|212112.1|212252.7|212102.7|26
1639529130000|2021-12-15 00:45:30|212255.9|212105.9|212258.1|212108.1|212258.9|212108.9|212255.8|212105.8|16
1639529140000|2021-12-15 00:45:40|212258.4|212108.4|212259.6|212109.6|212260.5|212110.5|212257.9|212107.9|13
1639529150000|2021-12-15 00:45:50|212259.7|212109.7|212252|212102|212259.7|212109.7|212250.5|212100.5|25
1639529160000|2021-12-15 00:46:00|212252.9|212102.9|212253.8|212103.8|212253.8|212103.8|212252.5|212102.5|13
1639529170000|2021-12-15 00:46:10|212254.2|212104.2|212255.2|212105.2|212256.3|212106.3|212252.6|212102.6|20
1639529180000|2021-12-15 00:46:20|212254.9|212104.9|212256.8|212106.8|212258.7|212108.7|212254.6|212104.6|12
1639529190000|2021-12-15 00:46:30|212256.5|212106.5|212256.1|212106.1|212258.8|212108.8|212252.2|212102.2|15
1639529200000|2021-12-15 00:46:40|212255.5|212105.5|212249.4|212099.4|212255.5|212105.5|212246|212096|7
1639529210000|2021-12-15 00:46:50|212250.2|212100.2|212248.9|212098.9|212250.2|212100.2|212243|212093|9
1639529220000|2021-12-15 00:47:00|212246.8|212096.8|212255.4|212105.4|212256.2|212106.2|212242.4|212092.4|14
1639529230000|2021-12-15 00:47:10|212254.2|212104.2|212247.8|212097.8|212255|212105|212247.8|212097.8|22
1639529240000|2021-12-15 00:47:20|212247.5|212097.5|212247.4|212097.4|212250.3|212100.3|212237.9|212087.9|24
1639529250000|2021-12-15 00:47:30|212246.9|212096.9|212243.3|212093.3|212249.2|212099.2|212240.2|212090.2|18
1639529260000|2021-12-15 00:47:40|212241.9|212091.9|212247.2|212097.2|212248.5|212098.5|212241.2|212091.2|18
1639529270000|2021-12-15 00:47:50|212246.5|212096.5|212256.9|212106.9|212257|212107|212246.5|212096.5|11
1639529280000|2021-12-15 00:48:00|212257.2|212107.2|212241.4|212091.4|212257.5|212107.5|212225.9|212075.9|18
1639529290000|2021-12-15 00:48:10|212238.6|212088.6|212245.8|212095.8|212253|212103|212238.6|212088.6|22
1639529300000|2021-12-15 00:48:20|212246.4|212096.4|212255.8|212105.8|212255.8|212105.8|212246.4|212096.4|21
1639529310000|2021-12-15 00:48:30|212256|212106|212237.8|212087.8|212256|212106|212237.8|212087.8|22
1639529320000|2021-12-15 00:48:40|212231.4|212081.4|212241.8|212091.8|212256.3|212106.3|212223.4|212073.4|16
1639529330000|2021-12-15 00:48:50|212240.4|212090.4|212250.2|212100.2|212250.5|212100.5|212240.4|212090.4|15
1639529340000|2021-12-15 00:49:00|212251.3|212101.3|212253.6|212103.6|212254|212104|212241|212091|20
1639529350000|2021-12-15 00:49:10|212253.8|212103.8|212252.1|212102.1|212253.8|212103.8|212252|212102|8
1639529360000|2021-12-15 00:49:20|212253.6|212103.6|212252|212102|212256.2|212106.2|212252|212102|6
1639529370000|2021-12-15 00:49:30|212251.4|212101.4|212251.5|212101.5|212251.5|212101.5|212251.3|212101.3|4
1639529380000|2021-12-15 00:49:40|212251.6|212101.6|212254.4|212104.4|212258.1|212108.1|212251.6|212101.6|13
1639529390000|2021-12-15 00:49:50|212251.6|212101.6|212250|212100|212254|212104|212247.9|212097.9|15
1639529400000|2021-12-15 00:50:00|212250.7|212100.7|212258.9|212108.9|212261.9|212111.9|212247.6|212097.6|19
1639529410000|2021-12-15 00:50:10|212258.8|212108.8|212255.1|212105.1|212261.9|212111.9|212253.1|212103.1|23
1639529420000|2021-12-15 00:50:20|212255.2|212105.2|212253.2|212103.2|212257.5|212107.5|212253.1|212103.1|7
1639529430000|2021-12-15 00:50:30|212258|212108|212255.6|212105.6|212258|212108|212251.8|212101.8|11
1639529440000|2021-12-15 00:50:40|212255.5|212105.5|212254.5|212104.5|212255.5|212105.5|212252.7|212102.7|10
1639529450000|2021-12-15 00:50:50|212252.6|212102.6|212254.9|212104.9|212254.9|212104.9|212246.5|212096.5|6
1639529460000|2021-12-15 00:51:00|212253.5|212103.5|212234|212084|212255.1|212105.1|212229.6|212079.6|26
1639529470000|2021-12-15 00:51:10|212239.1|212089.1|212239.3|212089.3|212248.5|212098.5|212233.3|212083.3|22
1639529480000|2021-12-15 00:51:20|212239.2|212089.2|212252.1|212102.1|212252.1|212102.1|212238.3|212088.3|29
1639529490000|2021-12-15 00:51:30|212252|212102|212253.9|212103.9|212259.9|212109.9|212250.9|212100.9|18
1639529500000|2021-12-15 00:51:40|212252.7|212102.7|212256.2|212106.2|212257|212107|212252.5|212102.5|15
1639529510000|2021-12-15 00:51:50|212256.8|212106.8|212258.1|212108.1|212258.8|212108.8|212254.9|212104.9|10
1639529520000|2021-12-15 00:52:00|212258.3|212108.3|212265.7|212115.7|212265.7|212115.7|212256.2|212106.2|19
1639529530000|2021-12-15 00:52:10|212264.4|212114.4|212267.9|212117.9|212293.3|212143.3|212264.4|212114.4|26
1639529540000|2021-12-15 00:52:20|212270.2|212120.2|212280.9|212130.9|212281.3|212131.3|212270.2|212120.2|23
1639529550000|2021-12-15 00:52:30|212280.3|212130.3|212265.7|212115.7|212280.3|212130.3|212259.3|212109.3|21
1639529560000|2021-12-15 00:52:40|212268|212118|212268.7|212118.7|212271.1|212121.1|212265.8|212115.8|15
1639529570000|2021-12-15 00:52:50|212268.4|212118.4|212267.2|212117.2|212268.4|212118.4|212266.7|212116.7|9
1639529580000|2021-12-15 00:53:00|212268|212118|212259.4|212109.4|212268|212118|212259.4|212109.4|14
1639529590000|2021-12-15 00:53:10|212261.7|212111.7|212265.3|212115.3|212270.1|212120.1|212260.3|212110.3|9
1639529600000|2021-12-15 00:53:20|212266.1|212116.1|212264.5|212114.5|212266.1|212116.1|212262.4|212112.4|12
1639529610000|2021-12-15 00:53:30|212264|212114|212266.5|212116.5|212268.9|212118.9|212259.3|212109.3|20
1639529620000|2021-12-15 00:53:40|212264.5|212114.5|212267.3|212117.3|212268.8|212118.8|212264.5|212114.5|13
1639529630000|2021-12-15 00:53:50|212266.6|212116.6|212264|212114|212268.3|212118.3|212264|212114|9
1639529640000|2021-12-15 00:54:00|212263.8|212113.8|212266|212116|212267.6|212117.6|212261.3|212111.3|11
1639529650000|2021-12-15 00:54:10|212265.7|212115.7|212266.5|212116.5|212266.5|212116.5|212265.1|212115.1|6
1639529660000|2021-12-15 00:54:20|212267.1|212117.1|212263.9|212113.9|212268.3|212118.3|212263.9|212113.9|10
1639529670000|2021-12-15 00:54:30|212263.3|212113.3|212261.5|212111.5|212263.7|212113.7|212259.8|212109.8|10
1639529680000|2021-12-15 00:54:40|212262.1|212112.1|212264.7|212114.7|212264.7|212114.7|212262|212112|6
1639529690000|2021-12-15 00:54:50|212264.8|212114.8|212268.4|212118.4|212268.4|212118.4|212262.6|212112.6|12
1639529700000|2021-12-15 00:55:00|212264.7|212114.7|212263.9|212113.9|212268.8|212118.8|212260.9|212110.9|22
1639529710000|2021-12-15 00:55:10|212260.5|212110.5|212278.3|212128.3|212281.3|212131.3|212251.6|212101.6|20
1639529720000|2021-12-15 00:55:20|212278.6|212128.6|212281.4|212131.4|212285.6|212135.6|212277.6|212127.6|17
1639529730000|2021-12-15 00:55:30|212282.1|212132.1|212281.3|212131.3|212283.1|212133.1|212280.1|212130.1|15
1639529740000|2021-12-15 00:55:40|212281.2|212131.2|212282.5|212132.5|212283.6|212133.6|212281.2|212131.2|20
1639529750000|2021-12-15 00:55:50|212282|212132|212277.3|212127.3|212282.5|212132.5|212274.8|212124.8|19
1639529760000|2021-12-15 00:56:00|212278.7|212128.7|212299.7|212149.7|212307.5|212157.5|212278.7|212128.7|21
1639529770000|2021-12-15 00:56:10|212299.5|212149.5|212300.6|212150.6|212301.3|212151.3|212296.1|212146.1|18
1639529780000|2021-12-15 00:56:20|212295.7|212145.7|212292.5|212142.5|212295.9|212145.9|212291.7|212141.7|11
1639529790000|2021-12-15 00:56:30|212292.2|212142.2|212296.8|212146.8|212296.8|212146.8|212281|212131|18
1639529800000|2021-12-15 00:56:40|212297|212147|212298.7|212148.7|212299.1|212149.1|212294.9|212144.9|18
1639529810000|2021-12-15 00:56:50|212299.1|212149.1|212298.5|212148.5|212301.3|212151.3|212289.8|212139.8|21
1639529820000|2021-12-15 00:57:00|212295.5|212145.5|212307.4|212157.4|212313.3|212163.3|212295.5|212145.5|26
1639529830000|2021-12-15 00:57:10|212308.6|212158.6|212314.3|212164.3|212314.3|212164.3|212306.5|212156.5|24
1639529840000|2021-12-15 00:57:20|212314.7|212164.7|212320.6|212170.6|212333.4|212183.4|212311.7|212161.7|29
1639529850000|2021-12-15 00:57:30|212321.3|212171.3|212330|212180|212332.8|212182.8|212317.7|212167.7|34
1639529860000|2021-12-15 00:57:40|212331.2|212181.2|212332.1|212182.1|212332.5|212182.5|212325.2|212175.2|31
1639529870000|2021-12-15 00:57:50|212333.2|212183.2|212331.2|212181.2|212333.2|212183.2|212325.4|212175.4|31
1639529880000|2021-12-15 00:58:00|212331.3|212181.3|212327.6|212177.6|212332.6|212182.6|212326.2|212176.2|30
1639529890000|2021-12-15 00:58:10|212330|212180|212337.7|212187.7|212337.7|212187.7|212326.2|212176.2|26
1639529900000|2021-12-15 00:58:20|212335.1|212185.1|212332|212182|212341.4|212191.4|212321|212171|32
1639529910000|2021-12-15 00:58:30|212332.9|212182.9|212329.7|212179.7|212337|212187|212327.4|212177.4|32
1639529920000|2021-12-15 00:58:40|212331.5|212181.5|212340.6|212190.6|212341.5|212191.5|212330.4|212180.4|31
1639529930000|2021-12-15 00:58:50|212341|212191|212348|212198|212352.4|212202.4|212340|212190|31
1639529940000|2021-12-15 00:59:00|212346.5|212196.5|212345.6|212195.6|212356.8|212206.8|212335.2|212185.2|33
1639529950000|2021-12-15 00:59:10|212344.6|212194.6|212347.8|212197.8|212350.7|212200.7|212344.2|212194.2|35
1639529960000|2021-12-15 00:59:20|212346.8|212196.8|212348.7|212198.7|212350.2|212200.2|212345.1|212195.1|27
1639529970000|2021-12-15 00:59:30|212349.6|212199.6|212353.1|212203.1|212361.3|212211.3|212349.1|212199.1|30
1639529980000|2021-12-15 00:59:40|212353.2|212203.2|212368.5|212218.5|212372.9|212222.9|212350.1|212200.1|36
1639529990000|2021-12-15 00:59:50|212363.1|212213.1|212358.1|212208.1|212366.4|212216.4|212354|212204|33
1639530000000|2021-12-15 01:00:00|212356.2|212206.2|212356.7|212206.7|212369.3|212219.3|212333.4|212183.4|40
1639530010000|2021-12-15 01:00:10|212365.4|212215.4|212356.2|212206.2|212371.4|212221.4|212356.2|212206.2|29
1639530020000|2021-12-15 01:00:20|212355.9|212205.9|212363.9|212213.9|212369.9|212219.9|212355.7|212205.7|29
1639530030000|2021-12-15 01:00:30|212361.4|212211.4|212367.8|212217.8|212368.3|212218.3|212361.4|212211.4|21
1639530040000|2021-12-15 01:00:40|212366.5|212216.5|212371.5|212221.5|212371.9|212221.9|212366.1|212216.1|19
1639530050000|2021-12-15 01:00:50|212363.8|212213.8|212373.6|212223.6|212374.2|212224.2|212351.1|212201.1|28
1639530060000|2021-12-15 01:01:00|212369.9|212219.9|212398.2|212248.2|212398.2|212248.2|212367.8|212217.8|36
1639530070000|2021-12-15 01:01:10|212397.7|212247.7|212398.6|212248.6|212399.6|212249.6|212395|212245|32
1639530080000|2021-12-15 01:01:20|212398.5|212248.5|212407|212257|212412.5|212262.5|212395.6|212245.6|32
1639530090000|2021-12-15 01:01:30|212405.2|212255.2|212404.6|212254.6|212407.5|212257.5|212394.9|212244.9|34
1639530100000|2021-12-15 01:01:40|212401.1|212251.1|212398.8|212248.8|212405.4|212255.4|212395.7|212245.7|29
1639530110000|2021-12-15 01:01:50|212397.7|212247.7|212397.5|212247.5|212401.5|212251.5|212394.4|212244.4|34
1639530120000|2021-12-15 01:02:00|212397.4|212247.4|212395.1|212245.1|212397.4|212247.4|212392.9|212242.9|19
1639530130000|2021-12-15 01:02:10|212395|212245|212399.9|212249.9|212404.8|212254.8|212390.2|212240.2|20
1639530140000|2021-12-15 01:02:20|212399.4|212249.4|212398.1|212248.1|212400.3|212250.3|212395.7|212245.7|24
1639530150000|2021-12-15 01:02:30|212402.5|212252.5|212396.9|212246.9|212402.5|212252.5|212394.4|212244.4|26
1639530160000|2021-12-15 01:02:40|212395.8|212245.8|212403.4|212253.4|212407.2|212257.2|212395.3|212245.3|26
1639530170000|2021-12-15 01:02:50|212403.2|212253.2|212397.5|212247.5|212403.2|212253.2|212393.6|212243.6|28
1639530180000|2021-12-15 01:03:00|212396.4|212246.4|212401.7|212251.7|212405.6|212255.6|212396.4|212246.4|33
1639530190000|2021-12-15 01:03:10|212401.4|212251.4|212396.6|212246.6|212405.4|212255.4|212393.2|212243.2|30
1639530200000|2021-12-15 01:03:20|212396.7|212246.7|212396.5|212246.5|212401.8|212251.8|212394.9|212244.9|28
1639530210000|2021-12-15 01:03:30|212387.9|212237.9|212393|212243|212409.9|212259.9|212386.2|212236.2|36
1639530220000|2021-12-15 01:03:40|212392.3|212242.3|212391.8|212241.8|212397.6|212247.6|212390.1|212240.1|36
1639530230000|2021-12-15 01:03:50|212392.8|212242.8|212399.5|212249.5|212399.5|212249.5|212391.7|212241.7|30
1639530240000|2021-12-15 01:04:00|212399.9|212249.9|212397.4|212247.4|212402.6|212252.6|212396.2|212246.2|34
1639530250000|2021-12-15 01:04:10|212398|212248|212401|212251|212401.2|212251.2|212396|212246|23
1639530260000|2021-12-15 01:04:20|212401.6|212251.6|212397.1|212247.1|212407.3|212257.3|212396.6|212246.6|29
1639530270000|2021-12-15 01:04:30|212397.4|212247.4|212400.3|212250.3|212401.5|212251.5|212395.4|212245.4|30
1639530280000|2021-12-15 01:04:40|212398.4|212248.4|212400.3|212250.3|212400.3|212250.3|212395.5|212245.5|31
1639530290000|2021-12-15 01:04:50|212399.1|212249.1|212401.5|212251.5|212401.5|212251.5|212396.7|212246.7|23
1639530300000|2021-12-15 01:05:00|212395.1|212245.1|212397.1|212247.1|212402.4|212252.4|212393.4|212243.4|33
1639530310000|2021-12-15 01:05:10|212394.8|212244.8|212394|212244|212396.8|212246.8|212392.3|212242.3|25
1639530320000|2021-12-15 01:05:20|212394.8|212244.8|212394.5|212244.5|212400.7|212250.7|212394.5|212244.5|23
1639530330000|2021-12-15 01:05:30|212395.1|212245.1|212397|212247|212397|212247|212392.8|212242.8|24
1639530340000|2021-12-15 01:05:40|212396.6|212246.6|212389.2|212239.2|212396.6|212246.6|212388.8|212238.8|21
1639530350000|2021-12-15 01:05:50|212390.1|212240.1|212393.1|212243.1|212399.1|212249.1|212389|212239|22
1639530360000|2021-12-15 01:06:00|212393.7|212243.7|212392.5|212242.5|212396.8|212246.8|212390.9|212240.9|24
1639530370000|2021-12-15 01:06:10|212392.7|212242.7|212393.6|212243.6|212397.5|212247.5|212390.2|212240.2|22
1639530380000|2021-12-15 01:06:20|212397.2|212247.2|212393.5|212243.5|212397.2|212247.2|212387.4|212237.4|20
1639530390000|2021-12-15 01:06:30|212394.4|212244.4|212393.5|212243.5|212395.1|212245.1|212391|212241|17
1639530400000|2021-12-15 01:06:40|212393.7|212243.7|212388|212238|212399.1|212249.1|212386.6|212236.6|22
1639530410000|2021-12-15 01:06:50|212388.1|212238.1|212394.8|212244.8|212394.8|212244.8|212387.3|212237.3|26
1639530420000|2021-12-15 01:07:00|212394.7|212244.7|212400.3|212250.3|212406|212256|212391.3|212241.3|29
1639530430000|2021-12-15 01:07:10|212401.2|212251.2|212397|212247|212403.3|212253.3|212388.5|212238.5|27
1639530440000|2021-12-15 01:07:20|212396.1|212246.1|212393.8|212243.8|212396.1|212246.1|212391.1|212241.1|30
1639530450000|2021-12-15 01:07:30|212394.5|212244.5|212402.7|212252.7|212402.7|212252.7|212393.5|212243.5|15
1639530460000|2021-12-15 01:07:40|212400|212250|212394.5|212244.5|212400|212250|212390.8|212240.8|32
1639530470000|2021-12-15 01:07:50|212407.5|212257.5|212394.2|212244.2|212407.5|212257.5|212393.3|212243.3|35
1639530480000|2021-12-15 01:08:00|212393.3|212243.3|212396|212246|212401.3|212251.3|212393.3|212243.3|29
1639530490000|2021-12-15 01:08:10|212395.2|212245.2|212397.9|212247.9|212399.9|212249.9|212395.1|212245.1|21
1639530500000|2021-12-15 01:08:20|212398.1|212248.1|212393.5|212243.5|212400.1|212250.1|212387.9|212237.9|35
1639530510000|2021-12-15 01:08:30|212391.6|212241.6|212394.6|212244.6|212394.9|212244.9|212386.8|212236.8|26
1639530520000|2021-12-15 01:08:40|212395.1|212245.1|212394.4|212244.4|212395.1|212245.1|212388.3|212238.3|21
1639530530000|2021-12-15 01:08:50|212392.1|212242.1|212382.2|212232.2|212395.3|212245.3|212378.9|212228.9|26
1639530540000|2021-12-15 01:09:00|212383.3|212233.3|212380.9|212230.9|212383.3|212233.3|212376.5|212226.5|31
1639530550000|2021-12-15 01:09:10|212381|212231|212379.5|212229.5|212381.9|212231.9|212379.5|212229.5|29
1639530560000|2021-12-15 01:09:20|212380|212230|212381.4|212231.4|212399.5|212249.5|212379.3|212229.3|37
1639530570000|2021-12-15 01:09:30|212382|212232|212377.8|212227.8|212383.9|212233.9|212377.6|212227.6|26
1639530580000|2021-12-15 01:09:40|212382.6|212232.6|212379.8|212229.8|212382.6|212232.6|212378.7|212228.7|25
1639530590000|2021-12-15 01:09:50|212380.2|212230.2|212382.1|212232.1|212384.5|212234.5|212377.1|212227.1|28
1639530600000|2021-12-15 01:10:00|212382.8|212232.8|212381.7|212231.7|212385.4|212235.4|212379.7|212229.7|32
1639530610000|2021-12-15 01:10:10|212380|212230|212383.2|212233.2|212389.8|212239.8|212376.4|212226.4|33
1639530620000|2021-12-15 01:10:20|212382.4|212232.4|212385.4|212235.4|212386.3|212236.3|212379.5|212229.5|27
1639530630000|2021-12-15 01:10:30|212384.8|212234.8|212379.6|212229.6|212388.9|212238.9|212375.4|212225.4|28
1639530640000|2021-12-15 01:10:40|212380.9|212230.9|212381.5|212231.5|212382|212232|212376.9|212226.9|30
1639530650000|2021-12-15 01:10:50|212381.7|212231.7|212386.3|212236.3|212386.3|212236.3|212378|212228|24
1639530660000|2021-12-15 01:11:00|212385.1|212235.1|212378.3|212228.3|212386.1|212236.1|212374.5|212224.5|24
1639530670000|2021-12-15 01:11:10|212378.1|212228.1|212377.2|212227.2|212379.6|212229.6|212376.6|212226.6|18
1639530680000|2021-12-15 01:11:20|212377.6|212227.6|212386.6|212236.6|212387.8|212237.8|212377.2|212227.2|25
1639530690000|2021-12-15 01:11:30|212387.5|212237.5|212389.2|212239.2|212391.1|212241.1|212384.6|212234.6|27
1639530700000|2021-12-15 01:11:40|212390.1|212240.1|212389.4|212239.4|212391.1|212241.1|212385.7|212235.7|29
1639530710000|2021-12-15 01:11:50|212389.2|212239.2|212399.7|212249.7|212402|212252|212388.4|212238.4|31
1639530720000|2021-12-15 01:12:00|212398.8|212248.8|212396.9|212246.9|212400.3|212250.3|212396.8|212246.8|16
1639530730000|2021-12-15 01:12:10|212397.2|212247.2|212394.4|212244.4|212398.6|212248.6|212393.7|212243.7|27
1639530740000|2021-12-15 01:12:20|212394.6|212244.6|212390.8|212240.8|212396.3|212246.3|212389.6|212239.6|27
1639530750000|2021-12-15 01:12:30|212391.6|212241.6|212393.9|212243.9|212397|212247|212391.3|212241.3|32
1639530760000|2021-12-15 01:12:40|212397.4|212247.4|212399.2|212249.2|212401.3|212251.3|212394.5|212244.5|27
1639530770000|2021-12-15 01:12:50|212398.2|212248.2|212396.5|212246.5|212401.7|212251.7|212395.6|212245.6|31
1639530780000|2021-12-15 01:13:00|212395.6|212245.6|212398.8|212248.8|212400.4|212250.4|212391.8|212241.8|24
1639530790000|2021-12-15 01:13:10|212400|212250|212397.4|212247.4|212409.2|212259.2|212392.7|212242.7|22
1639530800000|2021-12-15 01:13:20|212396|212246|212395.5|212245.5|212399.4|212249.4|212394.7|212244.7|28
1639530810000|2021-12-15 01:13:30|212395.2|212245.2|212398.4|212248.4|212400.1|212250.1|212393.9|212243.9|26
1639530820000|2021-12-15 01:13:40|212398.9|212248.9|212395.4|212245.4|212400.8|212250.8|212395.4|212245.4|29
1639530830000|2021-12-15 01:13:50|212395.2|212245.2|212398.2|212248.2|212400.4|212250.4|212394.1|212244.1|29
1639530840000|2021-12-15 01:14:00|212400.5|212250.5|212397.1|212247.1|212400.9|212250.9|212394.2|212244.2|29
1639530850000|2021-12-15 01:14:10|212398.4|212248.4|212393.3|212243.3|212398.5|212248.5|212391.2|212241.2|25
1639530860000|2021-12-15 01:14:20|212393.6|212243.6|212400|212250|212406.6|212256.6|212392.3|212242.3|28
1639530870000|2021-12-15 01:14:30|212394.7|212244.7|212395.7|212245.7|212400.5|212250.5|212385|212235|27
1639530880000|2021-12-15 01:14:40|212397|212247|212389.9|212239.9|212398.4|212248.4|212389.4|212239.4|18
1639530890000|2021-12-15 01:14:50|212392.5|212242.5|212393.4|212243.4|212399.5|212249.5|212389.3|212239.3|28
1639530900000|2021-12-15 01:15:00|212392|212242|212396.1|212246.1|212407.2|212257.2|212392|212242|32
1639530910000|2021-12-15 01:15:10|212395.9|212245.9|212396.4|212246.4|212400.5|212250.5|212394.9|212244.9|25
1639530920000|2021-12-15 01:15:20|212396.7|212246.7|212396|212246|212399.4|212249.4|212395.8|212245.8|29
1639530930000|2021-12-15 01:15:30|212396.3|212246.3|212397.5|212247.5|212398.8|212248.8|212396.3|212246.3|26
1639530940000|2021-12-15 01:15:40|212397.4|212247.4|212393.6|212243.6|212398.7|212248.7|212393.5|212243.5|23
1639530950000|2021-12-15 01:15:50|212393.5|212243.5|212396.6|212246.6|212396.6|212246.6|212389.4|212239.4|31
1639530960000|2021-12-15 01:16:00|212398.8|212248.8|212394.8|212244.8|212399.4|212249.4|212393.3|212243.3|28
1639530970000|2021-12-15 01:16:10|212396|212246|212403|212253|212403.1|212253.1|212393.3|212243.3|28
1639530980000|2021-12-15 01:16:20|212402.9|212252.9|212398.8|212248.8|212404.8|212254.8|212398.8|212248.8|33
1639530990000|2021-12-15 01:16:30|212399|212249|212405.7|212255.7|212406.2|212256.2|212398.5|212248.5|34
1639531000000|2021-12-15 01:16:40|212405.6|212255.6|212399.8|212249.8|212405.6|212255.6|212399|212249|35
1639531010000|2021-12-15 01:16:50|212400.6|212250.6|212404.3|212254.3|212405.3|212255.3|212399.2|212249.2|27
1639531020000|2021-12-15 01:17:00|212404.2|212254.2|212401.4|212251.4|212405.7|212255.7|212401|212251|28
1639531030000|2021-12-15 01:17:10|212403.9|212253.9|212398.6|212248.6|212405.7|212255.7|212396.8|212246.8|31
1639531040000|2021-12-15 01:17:20|212399.9|212249.9|212399.3|212249.3|212403.9|212253.9|212396.6|212246.6|33
1639531050000|2021-12-15 01:17:30|212399.5|212249.5|212400.5|212250.5|212403.7|212253.7|212397.7|212247.7|30
1639531060000|2021-12-15 01:17:40|212400.2|212250.2|212401.6|212251.6|212404.5|212254.5|212400.2|212250.2|33
1639531070000|2021-12-15 01:17:50|212402.5|212252.5|212405.6|212255.6|212407.6|212257.6|212402.5|212252.5|28
1639531080000|2021-12-15 01:18:00|212411.3|212261.3|212405.5|212255.5|212411.3|212261.3|212402.4|212252.4|29
1639531090000|2021-12-15 01:18:10|212402.2|212252.2|212403.4|212253.4|212404.9|212254.9|212402.2|212252.2|24
1639531100000|2021-12-15 01:18:20|212404.1|212254.1|212406.4|212256.4|212408.5|212258.5|212402.6|212252.6|26
1639531110000|2021-12-15 01:18:30|212407.1|212257.1|212408.5|212258.5|212409.5|212259.5|212402|212252|27
1639531120000|2021-12-15 01:18:40|212408|212258|212406.6|212256.6|212413.7|212263.7|212405.8|212255.8|19
1639531130000|2021-12-15 01:18:50|212406.3|212256.3|212406.7|212256.7|212415.2|212265.2|212405.2|212255.2|28
1639531140000|2021-12-15 01:19:00|212406.5|212256.5|212432.8|212282.8|212436.2|212286.2|212400.6|212250.6|33
1639531150000|2021-12-15 01:19:10|212439.2|212289.2|212431.6|212281.6|212439.5|212289.5|212430.3|212280.3|31
1639531160000|2021-12-15 01:19:20|212431.9|212281.9|212428|212278|212433.3|212283.3|212428|212278|29
1639531170000|2021-12-15 01:19:30|212426|212276|212428.3|212278.3|212431.6|212281.6|212422.5|212272.5|27
1639531180000|2021-12-15 01:19:40|212428.7|212278.7|212426.6|212276.6|212429.3|212279.3|212423.6|212273.6|28
1639531190000|2021-12-15 01:19:50|212426.4|212276.4|212432.5|212282.5|212433.6|212283.6|212424.9|212274.9|23
1639531200000|2021-12-15 01:20:00|212432.7|212282.7|212429.6|212279.6|212433|212283|212425.4|212275.4|25
1639531210000|2021-12-15 01:20:10|212428.8|212278.8|212425.6|212275.6|212428.8|212278.8|212425.2|212275.2|26
1639531220000|2021-12-15 01:20:20|212425.2|212275.2|212414.8|212264.8|212428.1|212278.1|212414.8|212264.8|32
1639531230000|2021-12-15 01:20:30|212415.1|212265.1|212418.8|212268.8|212427.9|212277.9|212414.6|212264.6|36
1639531240000|2021-12-15 01:20:40|212419.3|212269.3|212416.6|212266.6|212425.6|212275.6|212415.3|212265.3|30
1639531250000|2021-12-15 01:20:50|212416.4|212266.4|212414.9|212264.9|212420.3|212270.3|212414.6|212264.6|31
1639531260000|2021-12-15 01:21:00|212415.3|212265.3|212412.5|212262.5|212417|212267|212411.2|212261.2|24
1639531270000|2021-12-15 01:21:10|212412.6|212262.6|212409.3|212259.3|212417.2|212267.2|212408.1|212258.1|34
1639531280000|2021-12-15 01:21:20|212410.2|212260.2|212417.2|212267.2|212423.8|212273.8|212408.7|212258.7|33
1639531290000|2021-12-15 01:21:30|212414.3|212264.3|212413.8|212263.8|212416|212266|212412.6|212262.6|32
1639531300000|2021-12-15 01:21:40|212413.9|212263.9|212411.9|212261.9|212416.2|212266.2|212410.3|212260.3|21
1639531310000|2021-12-15 01:21:50|212412.2|212262.2|212409.2|212259.2|212420.9|212270.9|212405.4|212255.4|32
1639531320000|2021-12-15 01:22:00|212410.9|212260.9|212409.4|212259.4|212411.9|212261.9|212408.4|212258.4|32
1639531330000|2021-12-15 01:22:10|212409.6|212259.6|212418.4|212268.4|212423.3|212273.3|212409.6|212259.6|30
1639531340000|2021-12-15 01:22:20|212418.5|212268.5|212397.5|212247.5|212418.6|212268.6|212391.3|212241.3|38
1639531350000|2021-12-15 01:22:30|212397.3|212247.3|212386.5|212236.5|212400.5|212250.5|212386.1|212236.1|33
1639531360000|2021-12-15 01:22:40|212386.1|212236.1|212392.7|212242.7|212396.9|212246.9|212384.8|212234.8|32
1639531370000|2021-12-15 01:22:50|212390.7|212240.7|212395.3|212245.3|212395.3|212245.3|212390.1|212240.1|24
1639531380000|2021-12-15 01:23:00|212393.5|212243.5|212397.3|212247.3|212400.8|212250.8|212392.5|212242.5|29
1639531390000|2021-12-15 01:23:10|212397.4|212247.4|212396.3|212246.3|212399.1|212249.1|212391.4|212241.4|27
1639531400000|2021-12-15 01:23:20|212395.5|212245.5|212393.6|212243.6|212402.2|212252.2|212393.1|212243.1|32
1639531410000|2021-12-15 01:23:30|212395.8|212245.8|212395.6|212245.6|212404.4|212254.4|212388.7|212238.7|30
1639531420000|2021-12-15 01:23:40|212395.7|212245.7|212393|212243|212400.1|212250.1|212386.4|212236.4|36
1639531430000|2021-12-15 01:23:50|212390.7|212240.7|212397.8|212247.8|212398.5|212248.5|212386.3|212236.3|35
1639531440000|2021-12-15 01:24:00|212389.7|212239.7|212383.7|212233.7|212390.3|212240.3|212380.8|212230.8|37
1639531450000|2021-12-15 01:24:10|212385|212235|212388.7|212238.7|212401.2|212251.2|212384.1|212234.1|38
1639531460000|2021-12-15 01:24:20|212388.9|212238.9|212386.3|212236.3|212395.4|212245.4|212386.3|212236.3|34
1639531470000|2021-12-15 01:24:30|212383.7|212233.7|212398.3|212248.3|212405.4|212255.4|212383.5|212233.5|34
1639531480000|2021-12-15 01:24:40|212401.1|212251.1|212396.7|212246.7|212402.6|212252.6|212389.4|212239.4|34
1639531490000|2021-12-15 01:24:50|212397|212247|212391|212241|212399.2|212249.2|212386.5|212236.5|30
1639531500000|2021-12-15 01:25:00|212397.6|212247.6|212395.1|212245.1|212398.2|212248.2|212384.6|212234.6|30
1639531510000|2021-12-15 01:25:10|212394.2|212244.2|212389.5|212239.5|212400.2|212250.2|212384.8|212234.8|27
1639531520000|2021-12-15 01:25:20|212388.5|212238.5|212378.8|212228.8|212396.4|212246.4|212378.8|212228.8|31
1639531530000|2021-12-15 01:25:30|212390.1|212240.1|212380.3|212230.3|212390.8|212240.8|212377.6|212227.6|32
1639531540000|2021-12-15 01:25:40|212380.5|212230.5|212392.1|212242.1|212394.2|212244.2|212380.3|212230.3|27
1639531550000|2021-12-15 01:25:50|212393|212243|212391.6|212241.6|212394.5|212244.5|212376.6|212226.6|33
1639531560000|2021-12-15 01:26:00|212382.4|212232.4|212410.5|212260.5|212418.7|212268.7|212379.4|212229.4|31
1639531570000|2021-12-15 01:26:10|212412.1|212262.1|212422.8|212272.8|212430.5|212280.5|212412|212262|40
1639531580000|2021-12-15 01:26:20|212418.8|212268.8|212414.4|212264.4|212420.1|212270.1|212412.3|212262.3|31
1639531590000|2021-12-15 01:26:30|212415.2|212265.2|212419.9|212269.9|212424.2|212274.2|212413.3|212263.3|32
1639531600000|2021-12-15 01:26:40|212420.1|212270.1|212412.2|212262.2|212420.8|212270.8|212412|212262|26
1639531610000|2021-12-15 01:26:50|212416.2|212266.2|212402.9|212252.9|212420|212270|212401.3|212251.3|32
1639531620000|2021-12-15 01:27:00|212401.5|212251.5|212408.6|212258.6|212410.3|212260.3|212395.9|212245.9|34
1639531630000|2021-12-15 01:27:10|212399.2|212249.2|212403.9|212253.9|212412.8|212262.8|212391.9|212241.9|33
1639531640000|2021-12-15 01:27:20|212404.1|212254.1|212415.1|212265.1|212431.8|212281.8|212402.8|212252.8|32
1639531650000|2021-12-15 01:27:30|212414.2|212264.2|212423.7|212273.7|212427.3|212277.3|212412.2|212262.2|34
1639531660000|2021-12-15 01:27:40|212423.1|212273.1|212425.3|212275.3|212429.6|212279.6|212422|212272|35
1639531670000|2021-12-15 01:27:50|212425.2|212275.2|212435.2|212285.2|212435.2|212285.2|212424.6|212274.6|30
1639531680000|2021-12-15 01:28:00|212434.6|212284.6|212431.4|212281.4|212436.9|212286.9|212427.2|212277.2|29
1639531690000|2021-12-15 01:28:10|212431.8|212281.8|212427.7|212277.7|212433.2|212283.2|212427.6|212277.6|19
1639531700000|2021-12-15 01:28:20|212427.9|212277.9|212432.2|212282.2|212435.9|212285.9|212427.4|212277.4|29
1639531710000|2021-12-15 01:28:30|212432.3|212282.3|212419.9|212269.9|212432.9|212282.9|212419.1|212269.1|31
1639531720000|2021-12-15 01:28:40|212421.5|212271.5|212421.1|212271.1|212424.9|212274.9|212417.1|212267.1|26
1639531730000|2021-12-15 01:28:50|212419|212269|212424.6|212274.6|212431.9|212281.9|212418.7|212268.7|30
1639531740000|2021-12-15 01:29:00|212424.3|212274.3|212428.3|212278.3|212438.4|212288.4|212420|212270|35
1639531750000|2021-12-15 01:29:10|212426.9|212276.9|212431.7|212281.7|212436|212286|212424|212274|27
1639531760000|2021-12-15 01:29:20|212431.8|212281.8|212435.7|212285.7|212436.1|212286.1|212428.1|212278.1|27
1639531770000|2021-12-15 01:29:30|212436.1|212286.1|212428.4|212278.4|212436.1|212286.1|212422.9|212272.9|26
1639531780000|2021-12-15 01:29:40|212428.2|212278.2|212435.8|212285.8|212439.5|212289.5|212427.9|212277.9|29
1639531790000|2021-12-15 01:29:50|212435.9|212285.9|212428.4|212278.4|212438.3|212288.3|212428.4|212278.4|20
1639531800000|2021-12-15 01:30:00|212427.7|212277.7|212444.4|212294.4|212444.4|212294.4|212427.7|212277.7|38
1639531810000|2021-12-15 01:30:10|212437.8|212287.8|212426.1|212276.1|212439.3|212289.3|212423.9|212273.9|32
1639531820000|2021-12-15 01:30:20|212424.5|212274.5|212417.9|212267.9|212431|212281|212417.9|212267.9|35
1639531830000|2021-12-15 01:30:30|212414.6|212264.6|212419.3|212269.3|212424.1|212274.1|212412.4|212262.4|30
1639531840000|2021-12-15 01:30:40|212420.7|212270.7|212424.3|212274.3|212424.5|212274.5|212418.7|212268.7|20
1639531850000|2021-12-15 01:30:50|212422.9|212272.9|212405|212255|212423.6|212273.6|212399.2|212249.2|35
1639531860000|2021-12-15 01:31:00|212406.7|212256.7|212406.7|212256.7|212421|212271|212404.7|212254.7|37
1639531870000|2021-12-15 01:31:10|212404.5|212254.5|212402.6|212252.6|212413|212263|212401.8|212251.8|30
1639531880000|2021-12-15 01:31:20|212402.1|212252.1|212399.5|212249.5|212412.3|212262.3|212399.5|212249.5|31
1639531890000|2021-12-15 01:31:30|212407.8|212257.8|212395.6|212245.6|212408|212258|212389.4|212239.4|31
1639531900000|2021-12-15 01:31:40|212393.5|212243.5|212393.3|212243.3|212397.6|212247.6|212392.9|212242.9|27
1639531910000|2021-12-15 01:31:50|212395.1|212245.1|212391.1|212241.1|212399.7|212249.7|212391.1|212241.1|21
1639531920000|2021-12-15 01:32:00|212393.5|212243.5|212392.2|212242.2|212397.1|212247.1|212389.1|212239.1|33
1639531930000|2021-12-15 01:32:10|212392.1|212242.1|212387.2|212237.2|212399.9|212249.9|212381.5|212231.5|30
1639531940000|2021-12-15 01:32:20|212385.7|212235.7|212396.5|212246.5|212397.8|212247.8|212381.6|212231.6|33
1639531950000|2021-12-15 01:32:30|212397.9|212247.9|212400.9|212250.9|212401|212251|212390.7|212240.7|34
1639531960000|2021-12-15 01:32:40|212400.6|212250.6|212401.3|212251.3|212402|212252|212393.6|212243.6|30
1639531970000|2021-12-15 01:32:50|212401.1|212251.1|212400.8|212250.8|212411|212261|212395.8|212245.8|31
1639531980000|2021-12-15 01:33:00|212399.2|212249.2|212403|212253|212421.4|212271.4|212397.1|212247.1|37
1639531990000|2021-12-15 01:33:10|212403.1|212253.1|212405.8|212255.8|212409.1|212259.1|212401.9|212251.9|34
1639532000000|2021-12-15 01:33:20|212406.3|212256.3|212403.4|212253.4|212417.9|212267.9|212403.4|212253.4|31
1639532010000|2021-12-15 01:33:30|212412.7|212262.7|212404.1|212254.1|212412.7|212262.7|212398.8|212248.8|29
1639532020000|2021-12-15 01:33:40|212404|212254|212400|212250|212404|212254|212398.9|212248.9|24
1639532030000|2021-12-15 01:33:50|212402.8|212252.8|212401.7|212251.7|212407.9|212257.9|212400|212250|22
1639532040000|2021-12-15 01:34:00|212406.3|212256.3|212397.2|212247.2|212418.4|212268.4|212397.1|212247.1|28
1639532050000|2021-12-15 01:34:10|212397.8|212247.8|212401|212251|212401|212251|212394.8|212244.8|25
1639532060000|2021-12-15 01:34:20|212399.1|212249.1|212400.6|212250.6|212402.2|212252.2|212399.1|212249.1|17
1639532070000|2021-12-15 01:34:30|212400.7|212250.7|212402.7|212252.7|212403|212253|212400.6|212250.6|10
1639532080000|2021-12-15 01:34:40|212402.9|212252.9|212402.1|212252.1|212406.4|212256.4|212400.9|212250.9|16
1639532090000|2021-12-15 01:34:50|212402.2|212252.2|212402.2|212252.2|212403.6|212253.6|212402|212252|17
1639532100000|2021-12-15 01:35:00|212402.6|212252.6|212421.1|212271.1|212424.1|212274.1|212400.4|212250.4|29
1639532110000|2021-12-15 01:35:10|212422.1|212272.1|212421.7|212271.7|212427.2|212277.2|212420.3|212270.3|32
1639532120000|2021-12-15 01:35:20|212422.5|212272.5|212425.3|212275.3|212428.8|212278.8|212420.8|212270.8|26
1639532130000|2021-12-15 01:35:30|212424.9|212274.9|212436.5|212286.5|212436.9|212286.9|212424.9|212274.9|34
1639532140000|2021-12-15 01:35:40|212435.8|212285.8|212436.9|212286.9|212438.7|212288.7|212435.8|212285.8|30
1639532150000|2021-12-15 01:35:50|212437.1|212287.1|212439.6|212289.6|212439.6|212289.6|212435.4|212285.4|22
1639532160000|2021-12-15 01:36:00|212439|212289|212438.4|212288.4|212440.7|212290.7|212437.5|212287.5|25
1639532170000|2021-12-15 01:36:10|212433.3|212283.3|212436.3|212286.3|212436.9|212286.9|212431.4|212281.4|25
1639532180000|2021-12-15 01:36:20|212436.4|212286.4|212431.6|212281.6|212436.4|212286.4|212430|212280|21
1639532190000|2021-12-15 01:36:30|212431.2|212281.2|212424.3|212274.3|212431.2|212281.2|212424.3|212274.3|22
1639532200000|2021-12-15 01:36:40|212424.1|212274.1|212427.3|212277.3|212428|212278|212421.1|212271.1|17
1639532210000|2021-12-15 01:36:50|212427|212277|212423.9|212273.9|212429|212279|212423.6|212273.6|19
1639532220000|2021-12-15 01:37:00|212424|212274|212416.1|212266.1|212424.3|212274.3|212416.1|212266.1|25
1639532230000|2021-12-15 01:37:10|212416.4|212266.4|212419.1|212269.1|212419.6|212269.6|212414.7|212264.7|21
1639532240000|2021-12-15 01:37:20|212418.3|212268.3|212416|212266|212419.6|212269.6|212416|212266|22
1639532250000|2021-12-15 01:37:30|212416.7|212266.7|212417.1|212267.1|212417.6|212267.6|212413.8|212263.8|16
1639532260000|2021-12-15 01:37:40|212416.8|212266.8|212415.5|212265.5|212418|212268|212410.5|212260.5|19
1639532270000|2021-12-15 01:37:50|212415.3|212265.3|212416.7|212266.7|212418|212268|212413|212263|13
1639532280000|2021-12-15 01:38:00|212414.5|212264.5|212413.8|212263.8|212417.2|212267.2|212413.8|212263.8|11
1639532290000|2021-12-15 01:38:10|212414.7|212264.7|212420.8|212270.8|212424.5|212274.5|212412.5|212262.5|21
1639532300000|2021-12-15 01:38:20|212417.7|212267.7|212422|212272|212422.9|212272.9|212416.9|212266.9|23
1639532310000|2021-12-15 01:38:30|212423.1|212273.1|212421|212271|212423.3|212273.3|212416.8|212266.8|29
1639532320000|2021-12-15 01:38:40|212423.4|212273.4|212420.3|212270.3|212423.4|212273.4|212416.5|212266.5|28
1639532330000|2021-12-15 01:38:50|212419.8|212269.8|212422.2|212272.2|212424.9|212274.9|212419.8|212269.8|22
1639532340000|2021-12-15 01:39:00|212422.3|212272.3|212421|212271|212425.9|212275.9|212419.8|212269.8|21
1639532350000|2021-12-15 01:39:10|212422.5|212272.5|212424.8|212274.8|212426.5|212276.5|212420.1|212270.1|28
1639532360000|2021-12-15 01:39:20|212424.7|212274.7|212419.3|212269.3|212426.9|212276.9|212418.5|212268.5|24
1639532370000|2021-12-15 01:39:30|212420|212270|212413|212263|212422.4|212272.4|212413|212263|24
1639532380000|2021-12-15 01:39:40|212413.3|212263.3|212415.2|212265.2|212418.3|212268.3|212413.2|212263.2|13
1639532390000|2021-12-15 01:39:50|212416.5|212266.5|212409.1|212259.1|212416.5|212266.5|212407.2|212257.2|16
1639532400000|2021-12-15 01:40:00|212409.4|212259.4|212395.5|212245.5|212409.5|212259.5|212394.1|212244.1|33
1639532410000|2021-12-15 01:40:10|212395.3|212245.3|212390.4|212240.4|212396.2|212246.2|212389|212239|27
1639532420000|2021-12-15 01:40:20|212391.4|212241.4|212394.1|212244.1|212396.9|212246.9|212390.6|212240.6|21
1639532430000|2021-12-15 01:40:30|212394.4|212244.4|212389.2|212239.2|212394.4|212244.4|212383.5|212233.5|28
1639532440000|2021-12-15 01:40:40|212388.5|212238.5|212385.1|212235.1|212388.7|212238.7|212384|212234|31
1639532450000|2021-12-15 01:40:50|212384.6|212234.6|212388.9|212238.9|212389.9|212239.9|212381|212231|34
1639532460000|2021-12-15 01:41:00|212388.4|212238.4|212385.5|212235.5|212392.5|212242.5|212381.9|212231.9|22
1639532470000|2021-12-15 01:41:10|212389.3|212239.3|212383.4|212233.4|212389.3|212239.3|212381.6|212231.6|26
1639532480000|2021-12-15 01:41:20|212384.8|212234.8|212384.5|212234.5|212385.8|212235.8|212383|212233|24
1639532490000|2021-12-15 01:41:30|212390.6|212240.6|212383|212233|212390.9|212240.9|212380.5|212230.5|28
1639532500000|2021-12-15 01:41:40|212383.7|212233.7|212386.9|212236.9|212391.4|212241.4|212381.7|212231.7|24
1639532510000|2021-12-15 01:41:50|212387.1|212237.1|212384.7|212234.7|212387.1|212237.1|212384|212234|24
1639532520000|2021-12-15 01:42:00|212383.8|212233.8|212386.7|212236.7|212390.6|212240.6|212381.7|212231.7|23
1639532530000|2021-12-15 01:42:10|212378.3|212228.3|212384.6|212234.6|212388.3|212238.3|212373.9|212223.9|34
1639532540000|2021-12-15 01:42:20|212384.5|212234.5|212381.4|212231.4|212384.5|212234.5|212381|212231|21
1639532550000|2021-12-15 01:42:30|212382.2|212232.2|212386|212236|212386.1|212236.1|212381.8|212231.8|15
1639532560000|2021-12-15 01:42:40|212384.2|212234.2|212385.8|212235.8|212385.9|212235.9|212383.7|212233.7|9
1639532570000|2021-12-15 01:42:50|212386.4|212236.4|212381.7|212231.7|212388.1|212238.1|212378.1|212228.1|26
1639532580000|2021-12-15 01:43:00|212382.9|212232.9|212378.3|212228.3|212382.9|212232.9|212370.8|212220.8|29
1639532590000|2021-12-15 01:43:10|212377.6|212227.6|212379|212229|212379|212229|212375.9|212225.9|30
1639532600000|2021-12-15 01:43:20|212378.8|212228.8|212379.5|212229.5|212380|212230|212378.3|212228.3|24
1639532610000|2021-12-15 01:43:30|212379.6|212229.6|212381.6|212231.6|212381.6|212231.6|212377.1|212227.1|23
1639532620000|2021-12-15 01:43:40|212381|212231|212379.6|212229.6|212381.6|212231.6|212376.7|212226.7|18
1639532630000|2021-12-15 01:43:50|212379.5|212229.5|212378.7|212228.7|212379.5|212229.5|212376.7|212226.7|26
1639532640000|2021-12-15 01:44:00|212378.8|212228.8|212377.5|212227.5|212380.2|212230.2|212376.3|212226.3|28
1639532650000|2021-12-15 01:44:10|212376.4|212226.4|212381.5|212231.5|212381.5|212231.5|212376.1|212226.1|25
1639532660000|2021-12-15 01:44:20|212384.7|212234.7|212382.1|212232.1|212385.8|212235.8|212378.8|212228.8|20
1639532670000|2021-12-15 01:44:30|212380.6|212230.6|212376.1|212226.1|212381.4|212231.4|212374.5|212224.5|24
1639532680000|2021-12-15 01:44:40|212376|212226|212378.6|212228.6|212381|212231|212374.7|212224.7|16
1639532690000|2021-12-15 01:44:50|212377.3|212227.3|212377|212227|212379.3|212229.3|212376|212226|23
1639532700000|2021-12-15 01:45:00|212375.8|212225.8|212375.9|212225.9|212379.3|212229.3|212373.6|212223.6|29
1639532710000|2021-12-15 01:45:10|212376.1|212226.1|212366.7|212216.7|212380.3|212230.3|212360.9|212210.9|26
1639532720000|2021-12-15 01:45:20|212368.5|212218.5|212346.3|212196.3|212369.1|212219.1|212341.8|212191.8|30
1639532730000|2021-12-15 01:45:30|212346.2|212196.2|212354.3|212204.3|212358.6|212208.6|212345.4|212195.4|27
1639532740000|2021-12-15 01:45:40|212354.9|212204.9|212352.1|212202.1|212355.7|212205.7|212350|212200|25
1639532750000|2021-12-15 01:45:50|212349.7|212199.7|212342.2|212192.2|212356.9|212206.9|212341.8|212191.8|27
1639532760000|2021-12-15 01:46:00|212343.5|212193.5|212347.9|212197.9|212357.1|212207.1|212343.4|212193.4|24
1639532770000|2021-12-15 01:46:10|212348|212198|212353.6|212203.6|212357.1|212207.1|212345.4|212195.4|27
1639532780000|2021-12-15 01:46:20|212352.2|212202.2|212347.6|212197.6|212353.4|212203.4|212347.6|212197.6|20
1639532790000|2021-12-15 01:46:30|212349.4|212199.4|212353.9|212203.9|212360.8|212210.8|212343.4|212193.4|17
1639532800000|2021-12-15 01:46:40|212351.3|212201.3|212355.7|212205.7|212358|212208|212348|212198|19
1639532810000|2021-12-15 01:46:50|212356.4|212206.4|212351.2|212201.2|212359.9|212209.9|212349.4|212199.4|27
1639532820000|2021-12-15 01:47:00|212345.2|212195.2|212353|212203|212356.4|212206.4|212342.2|212192.2|27
1639532830000|2021-12-15 01:47:10|212351|212201|212359.3|212209.3|212359.3|212209.3|212351|212201|14
1639532840000|2021-12-15 01:47:20|212358.1|212208.1|212352.2|212202.2|212359.5|212209.5|212350.7|212200.7|19
1639532850000|2021-12-15 01:47:30|212351.4|212201.4|212355.3|212205.3|212364.2|212214.2|212351.2|212201.2|20
1639532860000|2021-12-15 01:47:40|212356.7|212206.7|212351.5|212201.5|212357.6|212207.6|212351.5|212201.5|13
1639532870000|2021-12-15 01:47:50|212353.2|212203.2|212365.1|212215.1|212372.2|212222.2|212349.4|212199.4|30
1639532880000|2021-12-15 01:48:00|212362.5|212212.5|212356.2|212206.2|212365|212215|212353.6|212203.6|23
1639532890000|2021-12-15 01:48:10|212355.5|212205.5|212362.2|212212.2|212364.2|212214.2|212355.5|212205.5|20
1639532900000|2021-12-15 01:48:20|212362.5|212212.5|212362.8|212212.8|212366.9|212216.9|212361.2|212211.2|19
1639532910000|2021-12-15 01:48:30|212357.8|212207.8|212353.1|212203.1|212357.8|212207.8|212350|212200|23
1639532920000|2021-12-15 01:48:40|212352.9|212202.9|212362.1|212212.1|212362.5|212212.5|212351.8|212201.8|28
1639532930000|2021-12-15 01:48:50|212360.2|212210.2|212353.7|212203.7|212362.6|212212.6|212347.9|212197.9|22
1639532940000|2021-12-15 01:49:00|212353.5|212203.5|212353.9|212203.9|212361.1|212211.1|212352.4|212202.4|28
1639532950000|2021-12-15 01:49:10|212354|212204|212355.9|212205.9|212357.7|212207.7|212352.6|212202.6|24
1639532960000|2021-12-15 01:49:20|212356.5|212206.5|212359.8|212209.8|212363|212213|212355.4|212205.4|23
1639532970000|2021-12-15 01:49:30|212354.8|212204.8|212346.6|212196.6|212354.8|212204.8|212346.6|212196.6|26
1639532980000|2021-12-15 01:49:40|212346.4|212196.4|212357.4|212207.4|212361.1|212211.1|212346.4|212196.4|26
1639532990000|2021-12-15 01:49:50|212358.1|212208.1|212349.2|212199.2|212358.1|212208.1|212347|212197|22
1639533000000|2021-12-15 01:50:00|212348.7|212198.7|212353.4|212203.4|212353.4|212203.4|212346.7|212196.7|32
1639533010000|2021-12-15 01:50:10|212354.1|212204.1|212356.5|212206.5|212361.7|212211.7|212353.5|212203.5|26
1639533020000|2021-12-15 01:50:20|212357.1|212207.1|212351.5|212201.5|212357.9|212207.9|212351.5|212201.5|22
1639533030000|2021-12-15 01:50:30|212352.4|212202.4|212351.9|212201.9|212355.3|212205.3|212347.4|212197.4|28
1639533040000|2021-12-15 01:50:40|212353.2|212203.2|212353.6|212203.6|212353.6|212203.6|212348.2|212198.2|25
1639533050000|2021-12-15 01:50:50|212354|212204|212356.7|212206.7|212356.7|212206.7|212351.9|212201.9|23
1639533060000|2021-12-15 01:51:00|212357.9|212207.9|212336.1|212186.1|212357.9|212207.9|212332.9|212182.9|33
1639533070000|2021-12-15 01:51:10|212336|212186|212340.1|212190.1|212344.3|212194.3|212333.7|212183.7|27
1639533080000|2021-12-15 01:51:20|212340.9|212190.9|212340.4|212190.4|212340.9|212190.9|212335.3|212185.3|23
1639533090000|2021-12-15 01:51:30|212338.3|212188.3|212333.4|212183.4|212349.6|212199.6|212332.6|212182.6|33
1639533100000|2021-12-15 01:51:40|212339.4|212189.4|212330.6|212180.6|212341.4|212191.4|212330.6|212180.6|31
1639533110000|2021-12-15 01:51:50|212330.4|212180.4|212332|212182|212334|212184|212328.6|212178.6|28
1639533120000|2021-12-15 01:52:00|212332.3|212182.3|212330|212180|212332.3|212182.3|212328.9|212178.9|19
1639533130000|2021-12-15 01:52:10|212329.5|212179.5|212326.4|212176.4|212332.7|212182.7|212323.6|212173.6|29
1639533140000|2021-12-15 01:52:20|212326.8|212176.8|212332.9|212182.9|212335.4|212185.4|212324.8|212174.8|28
1639533150000|2021-12-15 01:52:30|212333.4|212183.4|212332.8|212182.8|212335.7|212185.7|212329.7|212179.7|25
1639533160000|2021-12-15 01:52:40|212331.9|212181.9|212336.7|212186.7|212336.7|212186.7|212330.9|212180.9|24
1639533170000|2021-12-15 01:52:50|212335.1|212185.1|212328.2|212178.2|212335.7|212185.7|212328.2|212178.2|18
1639533180000|2021-12-15 01:53:00|212328.3|212178.3|212353.2|212203.2|212357.4|212207.4|212328.3|212178.3|25
1639533190000|2021-12-15 01:53:10|212353.5|212203.5|212351|212201|212353.5|212203.5|212349.3|212199.3|24
1639533200000|2021-12-15 01:53:20|212350.8|212200.8|212354.2|212204.2|212357.7|212207.7|212349.6|212199.6|23
1639533210000|2021-12-15 01:53:30|212355.8|212205.8|212355|212205|212356.7|212206.7|212350.4|212200.4|18
1639533220000|2021-12-15 01:53:40|212355.2|212205.2|212350.7|212200.7|212355.4|212205.4|212348.7|212198.7|25
1639533230000|2021-12-15 01:53:50|212349.6|212199.6|212358.4|212208.4|212358.4|212208.4|212349.6|212199.6|21
1639533240000|2021-12-15 01:54:00|212356.5|212206.5|212353.4|212203.4|212357.2|212207.2|212353.4|212203.4|18
1639533250000|2021-12-15 01:54:10|212353.6|212203.6|212354.6|212204.6|212354.6|212204.6|212352.8|212202.8|24
1639533260000|2021-12-15 01:54:20|212353.7|212203.7|212349.8|212199.8|212354|212204|212349.7|212199.7|20
1639533270000|2021-12-15 01:54:30|212349.7|212199.7|212358.4|212208.4|212359.5|212209.5|212349.6|212199.6|32
1639533280000|2021-12-15 01:54:40|212356.3|212206.3|212352|212202|212356.3|212206.3|212352|212202|26
1639533290000|2021-12-15 01:54:50|212352.3|212202.3|212329.3|212179.3|212352.8|212202.8|212327.5|212177.5|28
1639533300000|2021-12-15 01:55:00|212327.8|212177.8|212326.7|212176.7|212330.2|212180.2|212326.3|212176.3|31
1639533310000|2021-12-15 01:55:10|212326.2|212176.2|212326|212176|212326.8|212176.8|212325.3|212175.3|20
1639533320000|2021-12-15 01:55:20|212325.4|212175.4|212310.5|212160.5|212327.8|212177.8|212310.5|212160.5|24
1639533330000|2021-12-15 01:55:30|212315.1|212165.1|212314.4|212164.4|212317.1|212167.1|212312|212162|31
1639533340000|2021-12-15 01:55:40|212314.3|212164.3|212316.9|212166.9|212320.1|212170.1|212314.3|212164.3|23
1639533350000|2021-12-15 01:55:50|212316.8|212166.8|212325|212175|212327.5|212177.5|212316|212166|30
1639533360000|2021-12-15 01:56:00|212325.3|212175.3|212318.3|212168.3|212326.4|212176.4|212318|212168|27
1639533370000|2021-12-15 01:56:10|212319.9|212169.9|212317.6|212167.6|212319.9|212169.9|212316.5|212166.5|24
1639533380000|2021-12-15 01:56:20|212318.1|212168.1|212318|212168|212319.9|212169.9|212315.9|212165.9|19
1639533390000|2021-12-15 01:56:30|212317.4|212167.4|212317.6|212167.6|212318.7|212168.7|212315.5|212165.5|18
1639533400000|2021-12-15 01:56:40|212319.8|212169.8|212317.2|212167.2|212320.2|212170.2|212315.8|212165.8|15
1639533410000|2021-12-15 01:56:50|212317.6|212167.6|212318.9|212168.9|212322|212172|212315.7|212165.7|17
1639533420000|2021-12-15 01:57:00|212318.1|212168.1|212315.5|212165.5|212318.8|212168.8|212314.8|212164.8|15
1639533430000|2021-12-15 01:57:10|212315.3|212165.3|212316|212166|212319|212169|212314.5|212164.5|23
1639533440000|2021-12-15 01:57:20|212316.5|212166.5|212316.6|212166.6|212318.6|212168.6|212313.5|212163.5|26
1639533450000|2021-12-15 01:57:30|212317.6|212167.6|212314.4|212164.4|212321.2|212171.2|212313.7|212163.7|20
1639533460000|2021-12-15 01:57:40|212314.1|212164.1|212312.3|212162.3|212318.2|212168.2|212312.3|212162.3|33
1639533470000|2021-12-15 01:57:50|212313.5|212163.5|212315.5|212165.5|212318.1|212168.1|212312.8|212162.8|27
1639533480000|2021-12-15 01:58:00|212315.7|212165.7|212316.6|212166.6|212318.4|212168.4|212314.5|212164.5|27
1639533490000|2021-12-15 01:58:10|212316.4|212166.4|212315.5|212165.5|212317.3|212167.3|212313.2|212163.2|24
1639533500000|2021-12-15 01:58:20|212315.4|212165.4|212314.2|212164.2|212316.4|212166.4|212313.9|212163.9|22
1639533510000|2021-12-15 01:58:30|212313.5|212163.5|212303.8|212153.8|212315.1|212165.1|212301.2|212151.2|29
1639533520000|2021-12-15 01:58:40|212303.1|212153.1|212299.8|212149.8|212304|212154|212298.9|212148.9|26
1639533530000|2021-12-15 01:58:50|212298.7|212148.7|212293.9|212143.9|212300.6|212150.6|212293.9|212143.9|26
1639533540000|2021-12-15 01:59:00|212293.4|212143.4|212294.5|212144.5|212297.2|212147.2|212292.9|212142.9|24
1639533550000|2021-12-15 01:59:10|212293.6|212143.6|212295.7|212145.7|212297.3|212147.3|212292|212142|16
1639533560000|2021-12-15 01:59:20|212295.3|212145.3|212290.8|212140.8|212295.4|212145.4|212290.8|212140.8|20
1639533570000|2021-12-15 01:59:30|212290.9|212140.9|212293.6|212143.6|212293.6|212143.6|212288.9|212138.9|17
1639533580000|2021-12-15 01:59:40|212293.5|212143.5|212305.8|212155.8|212306.8|212156.8|212292.1|212142.1|28
1639533590000|2021-12-15 01:59:50|212306.5|212156.5|212309.1|212159.1|212309.1|212159.1|212304|212154|20
1639533600000|2021-12-15 02:00:00|212309.9|212159.9|212317|212167|212321.8|212171.8|212306.1|212156.1|30
1639533610000|2021-12-15 02:00:10|212314.9|212164.9|212313.3|212163.3|212318.3|212168.3|212312.7|212162.7|28
1639533620000|2021-12-15 02:00:20|212317.6|212167.6|212316.6|212166.6|212318.1|212168.1|212313.5|212163.5|23
1639533630000|2021-12-15 02:00:30|212314.7|212164.7|212313.9|212163.9|212314.7|212164.7|212311.9|212161.9|22
1639533640000|2021-12-15 02:00:40|212314.2|212164.2|212313.1|212163.1|212314.7|212164.7|212312.3|212162.3|12
1639533650000|2021-12-15 02:00:50|212313.2|212163.2|212309.3|212159.3|212313.2|212163.2|212307.2|212157.2|20
1639533660000|2021-12-15 02:01:00|212309.5|212159.5|212307.8|212157.8|212312.6|212162.6|212306.2|212156.2|24
1639533670000|2021-12-15 02:01:10|212309.2|212159.2|212307.9|212157.9|212309.2|212159.2|212304.6|212154.6|23
1639533680000|2021-12-15 02:01:20|212308.5|212158.5|212304.6|212154.6|212308.5|212158.5|212300.5|212150.5|31
1639533690000|2021-12-15 02:01:30|212305.6|212155.6|212304.9|212154.9|212306.3|212156.3|212301.9|212151.9|21
1639533700000|2021-12-15 02:01:40|212304.5|212154.5|212282.4|212132.4|212305|212155|212277.3|212127.3|34
1639533710000|2021-12-15 02:01:50|212282.5|212132.5|212289.4|212139.4|212290.8|212140.8|212282.1|212132.1|26
1639533720000|2021-12-15 02:02:00|212289|212139|212298.2|212148.2|212304.1|212154.1|212289|212139|33
1639533730000|2021-12-15 02:02:10|212302.7|212152.7|212303.3|212153.3|212306.6|212156.6|212297.5|212147.5|24
1639533740000|2021-12-15 02:02:20|212303.6|212153.6|212303.7|212153.7|212307.2|212157.2|212302.7|212152.7|21
1639533750000|2021-12-15 02:02:30|212305.4|212155.4|212306.9|212156.9|212308.2|212158.2|212303.6|212153.6|15
1639533760000|2021-12-15 02:02:40|212307.1|212157.1|212307.2|212157.2|212312.4|212162.4|212305.3|212155.3|21
1639533770000|2021-12-15 02:02:50|212307.8|212157.8|212307.7|212157.7|212308.3|212158.3|212305.5|212155.5|25
1639533780000|2021-12-15 02:03:00|212307.1|212157.1|212310.6|212160.6|212310.6|212160.6|212304.8|212154.8|20
1639533790000|2021-12-15 02:03:10|212308.8|212158.8|212303.4|212153.4|212308.8|212158.8|212303.4|212153.4|22
1639533800000|2021-12-15 02:03:20|212303.3|212153.3|212302.3|212152.3|212303.3|212153.3|212301.9|212151.9|15
1639533810000|2021-12-15 02:03:30|212302.9|212152.9|212307.4|212157.4|212309.8|212159.8|212301.7|212151.7|19
1639533820000|2021-12-15 02:03:40|212307.9|212157.9|212304.5|212154.5|212311.2|212161.2|212304.5|212154.5|18
1639533830000|2021-12-15 02:03:50|212305.6|212155.6|212307.1|212157.1|212312.7|212162.7|212304.3|212154.3|19
1639533840000|2021-12-15 02:04:00|212305.8|212155.8|212305.9|212155.9|212314.8|212164.8|212305.8|212155.8|26
1639533850000|2021-12-15 02:04:10|212308.5|212158.5|212304.6|212154.6|212308.5|212158.5|212304.1|212154.1|27
1639533860000|2021-12-15 02:04:20|212304.1|212154.1|212309.9|212159.9|212312.4|212162.4|212303.3|212153.3|18
1639533870000|2021-12-15 02:04:30|212309|212159|212309|212159|212313.9|212163.9|212308.5|212158.5|30
1639533880000|2021-12-15 02:04:40|212309.4|212159.4|212310.4|212160.4|212312.2|212162.2|212308.5|212158.5|19
1639533890000|2021-12-15 02:04:50|212310.1|212160.1|212307.3|212157.3|212313|212163|212307.3|212157.3|10
1639533900000|2021-12-15 02:05:00|212308.4|212158.4|212309.2|212159.2|212309.2|212159.2|212303.6|212153.6|24
1639533910000|2021-12-15 02:05:10|212309.1|212159.1|212306.2|212156.2|212317.1|212167.1|212303.9|212153.9|27
1639533920000|2021-12-15 02:05:20|212307.8|212157.8|212304.9|212154.9|212307.8|212157.8|212302.4|212152.4|22
1639533930000|2021-12-15 02:05:30|212303.9|212153.9|212307.7|212157.7|212312.8|212162.8|212303.6|212153.6|24
1639533940000|2021-12-15 02:05:40|212308.6|212158.6|212314.3|212164.3|212314.3|212164.3|212304.7|212154.7|16
1639533950000|2021-12-15 02:05:50|212313.2|212163.2|212309.7|212159.7|212313.2|212163.2|212308.4|212158.4|13
1639533960000|2021-12-15 02:06:00|212309.6|212159.6|212309|212159|212310.9|212160.9|212307.6|212157.6|13
1639533970000|2021-12-15 02:06:10|212308.2|212158.2|212306.3|212156.3|212308.2|212158.2|212305.8|212155.8|10
1639533980000|2021-12-15 02:06:20|212304.2|212154.2|212309.6|212159.6|212316.6|212166.6|212301.7|212151.7|22
1639533990000|2021-12-15 02:06:30|212306.5|212156.5|212308.2|212158.2|212309.5|212159.5|212305.5|212155.5|21
1639534000000|2021-12-15 02:06:40|212306.9|212156.9|212308.2|212158.2|212309.8|212159.8|212303.1|212153.1|18
1639534010000|2021-12-15 02:06:50|212307.8|212157.8|212307.5|212157.5|212311.2|212161.2|212307|212157|14
1639534020000|2021-12-15 02:07:00|212307.9|212157.9|212311.3|212161.3|212313.1|212163.1|212307.1|212157.1|17
1639534030000|2021-12-15 02:07:10|212310.8|212160.8|212307.8|212157.8|212313.8|212163.8|212307.4|212157.4|21
1639534040000|2021-12-15 02:07:20|212307.1|212157.1|212310|212160|212313.5|212163.5|212306.4|212156.4|19
1639534050000|2021-12-15 02:07:30|212310.7|212160.7|212309.8|212159.8|212310.7|212160.7|212305.8|212155.8|16
1639534060000|2021-12-15 02:07:40|212310.4|212160.4|212309.3|212159.3|212314|212164|212307.9|212157.9|13
1639534070000|2021-12-15 02:07:50|212309.2|212159.2|212308.6|212158.6|212315.5|212165.5|212308.6|212158.6|14
1639534080000|2021-12-15 02:08:00|212308.3|212158.3|212336.7|212186.7|212340.2|212190.2|212306.9|212156.9|22
1639534090000|2021-12-15 02:08:10|212338.1|212188.1|212326.9|212176.9|212338.9|212188.9|212326.4|212176.4|30
1639534100000|2021-12-15 02:08:20|212333.8|212183.8|212340.9|212190.9|212341.5|212191.5|212323.5|212173.5|29
1639534110000|2021-12-15 02:08:30|212341.3|212191.3|212338|212188|212343|212193|212335.8|212185.8|25
1639534120000|2021-12-15 02:08:40|212339.6|212189.6|212362.3|212212.3|212364.2|212214.2|212338.8|212188.8|25
1639534130000|2021-12-15 02:08:50|212359.6|212209.6|212362.2|212212.2|212366.9|212216.9|212356.6|212206.6|30
1639534140000|2021-12-15 02:09:00|212363.2|212213.2|212361.6|212211.6|212363.2|212213.2|212358.8|212208.8|35
1639534150000|2021-12-15 02:09:10|212360.8|212210.8|212354.6|212204.6|212360.8|212210.8|212353.1|212203.1|21
1639534160000|2021-12-15 02:09:20|212354.9|212204.9|212360.4|212210.4|212363.2|212213.2|212354.9|212204.9|21
1639534170000|2021-12-15 02:09:30|212360.5|212210.5|212355.7|212205.7|212360.5|212210.5|212355.7|212205.7|16
1639534180000|2021-12-15 02:09:40|212355.4|212205.4|212357.5|212207.5|212357.5|212207.5|212355.4|212205.4|14
1639534190000|2021-12-15 02:09:50|212356.1|212206.1|212362.9|212212.9|212367|212217|212355.9|212205.9|20
1639534200000|2021-12-15 02:10:00|212363.5|212213.5|212364.1|212214.1|212371.1|212221.1|212355.3|212205.3|31
1639534210000|2021-12-15 02:10:10|212363.9|212213.9|212364.3|212214.3|212365.5|212215.5|212361|212211|22
1639534220000|2021-12-15 02:10:20|212363.7|212213.7|212384.6|212234.6|212390.2|212240.2|212362.6|212212.6|25
1639534230000|2021-12-15 02:10:30|212384|212234|212380.8|212230.8|212384|212234|212380.6|212230.6|24
1639534240000|2021-12-15 02:10:40|212379.6|212229.6|212381.5|212231.5|212387.1|212237.1|212373.1|212223.1|16
1639534250000|2021-12-15 02:10:50|212380.3|212230.3|212386.4|212236.4|212389.7|212239.7|212378|212228|26
1639534260000|2021-12-15 02:11:00|212386.3|212236.3|212384.7|212234.7|212387.8|212237.8|212383.1|212233.1|29
1639534270000|2021-12-15 02:11:10|212385.8|212235.8|212386.8|212236.8|212388|212238|212383.9|212233.9|21
1639534280000|2021-12-15 02:11:20|212386.7|212236.7|212378|212228|212386.7|212236.7|212375.1|212225.1|32
1639534290000|2021-12-15 02:11:30|212377.7|212227.7|212374.7|212224.7|212379.7|212229.7|212374.7|212224.7|19
1639534300000|2021-12-15 02:11:40|212375.8|212225.8|212368.8|212218.8|212375.8|212225.8|212368.8|212218.8|13
1639534310000|2021-12-15 02:11:50|212362.9|212212.9|212370.3|212220.3|212373.8|212223.8|212362.9|212212.9|18
1639534320000|2021-12-15 02:12:00|212369.4|212219.4|212365.7|212215.7|212372.7|212222.7|212365.6|212215.6|26
1639534330000|2021-12-15 02:12:10|212364.8|212214.8|212369.4|212219.4|212370.9|212220.9|212362|212212|22
1639534340000|2021-12-15 02:12:20|212368.7|212218.7|212360.4|212210.4|212370.8|212220.8|212360.4|212210.4|21
1639534350000|2021-12-15 02:12:30|212360.5|212210.5|212356.5|212206.5|212360.8|212210.8|212356.1|212206.1|20
1639534360000|2021-12-15 02:12:40|212357.3|212207.3|212360.5|212210.5|212364|212214|212357|212207|19
1639534370000|2021-12-15 02:12:50|212362.2|212212.2|212362.4|212212.4|212373.2|212223.2|212360.7|212210.7|27
1639534380000|2021-12-15 02:13:00|212370.8|212220.8|212375.3|212225.3|212375.5|212225.5|212363.7|212213.7|31
1639534390000|2021-12-15 02:13:10|212375|212225|212372.3|212222.3|212377|212227|212370.7|212220.7|28
1639534400000|2021-12-15 02:13:20|212373.4|212223.4|212372.7|212222.7|212373.4|212223.4|212371.5|212221.5|19
1639534410000|2021-12-15 02:13:30|212372.8|212222.8|212374.5|212224.5|212375.7|212225.7|212372.3|212222.3|22
1639534420000|2021-12-15 02:13:40|212375.2|212225.2|212368|212218|212381.1|212231.1|212367.8|212217.8|22
1639534430000|2021-12-15 02:13:50|212368.8|212218.8|212374.4|212224.4|212374.5|212224.5|212367.1|212217.1|22
1639534440000|2021-12-15 02:14:00|212374|212224|212374.6|212224.6|212374.8|212224.8|212366|212216|21
1639534450000|2021-12-15 02:14:10|212375.7|212225.7|212361.4|212211.4|212376.8|212226.8|212359.8|212209.8|26
1639534460000|2021-12-15 02:14:20|212362|212212|212360.9|212210.9|212362.7|212212.7|212356.8|212206.8|27
1639534470000|2021-12-15 02:14:30|212360.3|212210.3|212358.3|212208.3|212361.7|212211.7|212355.8|212205.8|19
1639534480000|2021-12-15 02:14:40|212358.6|212208.6|212339|212189|212360.3|212210.3|212334.9|212184.9|23
1639534490000|2021-12-15 02:14:50|212339.8|212189.8|212341.2|212191.2|212341.2|212191.2|212338|212188|9
1639534500000|2021-12-15 02:15:00|212340.1|212190.1|212339.6|212189.6|212346.1|212196.1|212331.3|212181.3|26
1639534510000|2021-12-15 02:15:10|212340.3|212190.3|212335.2|212185.2|212343.6|212193.6|212335.2|212185.2|15
1639534520000|2021-12-15 02:15:20|212335.6|212185.6|212333.9|212183.9|212336.1|212186.1|212331.8|212181.8|11
1639534530000|2021-12-15 02:15:30|212334|212184|212336.8|212186.8|212338.6|212188.6|212332.8|212182.8|13
1639534540000|2021-12-15 02:15:40|212336.7|212186.7|212323.4|212173.4|212337.8|212187.8|212320.9|212170.9|20
1639534550000|2021-12-15 02:15:50|212323.6|212173.6|212335|212185|212335|212185|212323.6|212173.6|24
1639534560000|2021-12-15 02:16:00|212329.8|212179.8|212333.8|212183.8|212336|212186|212329|212179|11
1639534570000|2021-12-15 02:16:10|212332.9|212182.9|212337.3|212187.3|212338.7|212188.7|212329.3|212179.3|20
1639534580000|2021-12-15 02:16:20|212337.1|212187.1|212329.9|212179.9|212338.1|212188.1|212329.3|212179.3|18
1639534590000|2021-12-15 02:16:30|212328.9|212178.9|212331.4|212181.4|212331.4|212181.4|212328.9|212178.9|11
1639534600000|2021-12-15 02:16:40|212331.8|212181.8|212354|212204|212356.2|212206.2|212328.2|212178.2|25
1639534610000|2021-12-15 02:16:50|212354.6|212204.6|212357.7|212207.7|212361.9|212211.9|212353.3|212203.3|30
1639534620000|2021-12-15 02:17:00|212357.9|212207.9|212361.6|212211.6|212362.5|212212.5|212357.2|212207.2|22
1639534630000|2021-12-15 02:17:10|212362.4|212212.4|212359.2|212209.2|212362.8|212212.8|212352.1|212202.1|26
1639534640000|2021-12-15 02:17:20|212359.4|212209.4|212366.8|212216.8|212371.5|212221.5|212359.1|212209.1|35
1639534650000|2021-12-15 02:17:30|212366.6|212216.6|212361.8|212211.8|212370.3|212220.3|212360|212210|28
1639534660000|2021-12-15 02:17:40|212362.3|212212.3|212376.3|212226.3|212377.7|212227.7|212362.2|212212.2|24
1639534670000|2021-12-15 02:17:50|212375.4|212225.4|212376.9|212226.9|212378.9|212228.9|212374|212224|15
1639534680000|2021-12-15 02:18:00|212377.5|212227.5|212376.9|212226.9|212381.9|212231.9|212376.8|212226.8|10
1639534690000|2021-12-15 02:18:10|212377|212227|212383.6|212233.6|212388.6|212238.6|212377|212227|23
1639534700000|2021-12-15 02:18:20|212383.7|212233.7|212378.8|212228.8|212384.5|212234.5|212375.1|212225.1|33
1639534710000|2021-12-15 02:18:30|212379.8|212229.8|212375.8|212225.8|212381.2|212231.2|212370.1|212220.1|31
1639534720000|2021-12-15 02:18:40|212380.3|212230.3|212381.3|212231.3|212382.3|212232.3|212378.4|212228.4|23
1639534730000|2021-12-15 02:18:50|212378.9|212228.9|212379.1|212229.1|212382|212232|212375.7|212225.7|20
1639534740000|2021-12-15 02:19:00|212376.9|212226.9|212384|212234|212388.3|212238.3|212376.4|212226.4|23
1639534750000|2021-12-15 02:19:10|212383.9|212233.9|212382.9|212232.9|212386.9|212236.9|212381|212231|27
1639534760000|2021-12-15 02:19:20|212382.6|212232.6|212386.9|212236.9|212386.9|212236.9|212378.9|212228.9|13
1639534770000|2021-12-15 02:19:30|212385.1|212235.1|212383.8|212233.8|212385.1|212235.1|212383.8|212233.8|4
1639534780000|2021-12-15 02:19:40|212389|212239|212379.7|212229.7|212389|212239|212377.3|212227.3|14
1639534790000|2021-12-15 02:19:50|212379|212229|212380|212230|212381.6|212231.6|212379|212229|13
1639534800000|2021-12-15 02:20:00|212383.2|212233.2|212385.3|212235.3|212391.9|212241.9|212383.2|212233.2|11
1639534810000|2021-12-15 02:20:10|212385.1|212235.1|212401.5|212251.5|212403|212253|212384.4|212234.4|16
1639534820000|2021-12-15 02:20:20|212398.2|212248.2|212389.4|212239.4|212404.9|212254.9|212389.2|212239.2|29
1639534830000|2021-12-15 02:20:30|212390.5|212240.5|212390.2|212240.2|212390.5|212240.5|212388.8|212238.8|20
1639534840000|2021-12-15 02:20:40|212389.3|212239.3|212390.1|212240.1|212390.7|212240.7|212386.3|212236.3|19
1639534850000|2021-12-15 02:20:50|212387.3|212237.3|212384.9|212234.9|212388.7|212238.7|212384.9|212234.9|13
1639534860000|2021-12-15 02:21:00|212385.1|212235.1|212384.4|212234.4|212385.1|212235.1|212384.4|212234.4|6
1639534870000|2021-12-15 02:21:10|212384.5|212234.5|212377|212227|212392.6|212242.6|212377|212227|22
1639534880000|2021-12-15 02:21:20|212377.8|212227.8|212377.8|212227.8|212385.2|212235.2|212373.2|212223.2|25
1639534890000|2021-12-15 02:21:30|212373.2|212223.2|212379.9|212229.9|212379.9|212229.9|212370.7|212220.7|28
1639534900000|2021-12-15 02:21:40|212380.6|212230.6|212379|212229|212380.6|212230.6|212377.7|212227.7|23
1639534910000|2021-12-15 02:21:50|212378.2|212228.2|212374.7|212224.7|212381.7|212231.7|212372.7|212222.7|26
1639534920000|2021-12-15 02:22:00|212374.6|212224.6|212377.5|212227.5|212386.6|212236.6|212374.6|212224.6|23
1639534930000|2021-12-15 02:22:10|212378.1|212228.1|212379.6|212229.6|212390.1|212240.1|212376.1|212226.1|23
1639534940000|2021-12-15 02:22:20|212379.7|212229.7|212389.5|212239.5|212390.2|212240.2|212377.7|212227.7|23
1639534950000|2021-12-15 02:22:30|212380.7|212230.7|212387|212237|212388.6|212238.6|212380.7|212230.7|22
1639534960000|2021-12-15 02:22:40|212383.8|212233.8|212384.3|212234.3|212386.5|212236.5|212380.6|212230.6|22
1639534970000|2021-12-15 02:22:50|212384.1|212234.1|212390.1|212240.1|212390.5|212240.5|212379.9|212229.9|17
1639534980000|2021-12-15 02:23:00|212386.9|212236.9|212380.8|212230.8|212387.1|212237.1|212377.8|212227.8|31
1639534990000|2021-12-15 02:23:10|212379.9|212229.9|212378.3|212228.3|212384.5|212234.5|212372.5|212222.5|19
1639535000000|2021-12-15 02:23:20|212380.3|212230.3|212375.5|212225.5|212384.6|212234.6|212372.4|212222.4|25
1639535010000|2021-12-15 02:23:30|212376.7|212226.7|212382.5|212232.5|212383.4|212233.4|212373.6|212223.6|23
1639535020000|2021-12-15 02:23:40|212382.1|212232.1|212380.1|212230.1|212383.3|212233.3|212377.9|212227.9|20
1639535030000|2021-12-15 02:23:50|212379.8|212229.8|212378.7|212228.7|212387.5|212237.5|212377.2|212227.2|21
1639535040000|2021-12-15 02:24:00|212379.5|212229.5|212385.2|212235.2|212390|212240|212379.5|212229.5|21
1639535050000|2021-12-15 02:24:10|212386.1|212236.1|212383.8|212233.8|212386.2|212236.2|212377.8|212227.8|22
1639535060000|2021-12-15 02:24:20|212384.1|212234.1|212371.7|212221.7|212384.1|212234.1|212366.7|212216.7|21
1639535070000|2021-12-15 02:24:30|212373.6|212223.6|212377.5|212227.5|212377.5|212227.5|212367.7|212217.7|18
1639535080000|2021-12-15 02:24:40|212375.3|212225.3|212370.1|212220.1|212375.3|212225.3|212368.3|212218.3|25
1639535090000|2021-12-15 02:24:50|212370.9|212220.9|212369.8|212219.8|212371.9|212221.9|212362.6|212212.6|23
1639535100000|2021-12-15 02:25:00|212368.5|212218.5|212369.3|212219.3|212373.3|212223.3|212367.5|212217.5|23
1639535110000|2021-12-15 02:25:10|212371.1|212221.1|212371.5|212221.5|212373.9|212223.9|212370.3|212220.3|20
1639535120000|2021-12-15 02:25:20|212370.4|212220.4|212376.9|212226.9|212377.5|212227.5|212370.4|212220.4|15
1639535130000|2021-12-15 02:25:30|212373.4|212223.4|212382.9|212232.9|212382.9|212232.9|212370.3|212220.3|18
1639535140000|2021-12-15 02:25:40|212382.8|212232.8|212376.8|212226.8|212382.8|212232.8|212368.4|212218.4|15
1639535150000|2021-12-15 02:25:50|212378.7|212228.7|212374.3|212224.3|212378.7|212228.7|212365.8|212215.8|16
1639535160000|2021-12-15 02:26:00|212374.4|212224.4|212374.1|212224.1|212376.7|212226.7|212370.2|212220.2|24
1639535170000|2021-12-15 02:26:10|212374.3|212224.3|212376.6|212226.6|212377.1|212227.1|212370|212220|16
1639535180000|2021-12-15 02:26:20|212376|212226|212373.9|212223.9|212377.7|212227.7|212367.1|212217.1|14
1639535190000|2021-12-15 02:26:30|212375.2|212225.2|212373.8|212223.8|212377.5|212227.5|212373.3|212223.3|15
1639535200000|2021-12-15 02:26:40|212374.3|212224.3|212367.9|212217.9|212377.7|212227.7|212367.9|212217.9|14
1639535210000|2021-12-15 02:26:50|212371.1|212221.1|212373.3|212223.3|212375.8|212225.8|212370.8|212220.8|19
1639535220000|2021-12-15 02:27:00|212372.7|212222.7|212371.2|212221.2|212377.5|212227.5|212368.7|212218.7|19
1639535230000|2021-12-15 02:27:10|212371.4|212221.4|212372.4|212222.4|212375|212225|212366.6|212216.6|19
1639535240000|2021-12-15 02:27:20|212367.4|212217.4|212375|212225|212376.4|212226.4|212367.4|212217.4|21
1639535250000|2021-12-15 02:27:30|212375.4|212225.4|212369.7|212219.7|212375.4|212225.4|212363|212213|12
1639535260000|2021-12-15 02:27:40|212368.9|212218.9|212371.1|212221.1|212371.8|212221.8|212368.9|212218.9|9
1639535270000|2021-12-15 02:27:50|212370.8|212220.8|212377.1|212227.1|212377.1|212227.1|212366.3|212216.3|10
1639535280000|2021-12-15 02:28:00|212376.1|212226.1|212364.9|212214.9|212376.1|212226.1|212361.4|212211.4|21
1639535290000|2021-12-15 02:28:10|212367.4|212217.4|212370.6|212220.6|212370.7|212220.7|212361.8|212211.8|18
1639535300000|2021-12-15 02:28:20|212370.1|212220.1|212371.2|212221.2|212374.3|212224.3|212367.4|212217.4|16
1639535310000|2021-12-15 02:28:30|212370.5|212220.5|212371.8|212221.8|212376.7|212226.7|212370|212220|26
1639535320000|2021-12-15 02:28:40|212371.3|212221.3|212375.1|212225.1|212381.2|212231.2|212367.9|212217.9|23
1639535330000|2021-12-15 02:28:50|212373.8|212223.8|212375|212225|212376.9|212226.9|212373.8|212223.8|14
1639535340000|2021-12-15 02:29:00|212374.6|212224.6|212371|212221|212375.3|212225.3|212364.3|212214.3|15
1639535350000|2021-12-15 02:29:10|212372|212222|212372.5|212222.5|212373.5|212223.5|212371.4|212221.4|9
1639535360000|2021-12-15 02:29:20|212374.9|212224.9|212372.3|212222.3|212374.9|212224.9|212362.8|212212.8|14
1639535370000|2021-12-15 02:29:30|212372.2|212222.2|212372.8|212222.8|212380.5|212230.5|212369.4|212219.4|16
1639535380000|2021-12-15 02:29:40|212372.7|212222.7|212379.7|212229.7|212379.9|212229.9|212371.4|212221.4|18
1639535390000|2021-12-15 02:29:50|212380|212230|212372.2|212222.2|212381.6|212231.6|212363.4|212213.4|18
1639535400000|2021-12-15 02:30:00|212370.7|212220.7|212373.5|212223.5|212380.6|212230.6|212366.5|212216.5|37
1639535410000|2021-12-15 02:30:10|212373|212223|212368.9|212218.9|212379.4|212229.4|212368.9|212218.9|28
1639535420000|2021-12-15 02:30:20|212371.1|212221.1|212374.4|212224.4|212374.8|212224.8|212370|212220|21
1639535430000|2021-12-15 02:30:30|212373.8|212223.8|212372.5|212222.5|212380.8|212230.8|212368.6|212218.6|25
1639535440000|2021-12-15 02:30:40|212373.1|212223.1|212379.3|212229.3|212387.3|212237.3|212373.1|212223.1|31
1639535450000|2021-12-15 02:30:50|212378.7|212228.7|212371.4|212221.4|212380.1|212230.1|212369.8|212219.8|26
1639535460000|2021-12-15 02:31:00|212371.2|212221.2|212372.3|212222.3|212377.4|212227.4|212371.2|212221.2|27
1639535470000|2021-12-15 02:31:10|212372.9|212222.9|212371.3|212221.3|212377|212227|212366.3|212216.3|16
1639535480000|2021-12-15 02:31:20|212369.6|212219.6|212378.6|212228.6|212381.1|212231.1|212368.4|212218.4|15
1639535490000|2021-12-15 02:31:30|212379.2|212229.2|212370.2|212220.2|212379.2|212229.2|212367.1|212217.1|12
1639535500000|2021-12-15 02:31:40|212370.4|212220.4|212375.8|212225.8|212375.8|212225.8|212368.9|212218.9|22
1639535510000|2021-12-15 02:31:50|212375.1|212225.1|212309.2|212159.2|212377.7|212227.7|212303|212153|25
1639535520000|2021-12-15 02:32:00|212312.2|212162.2|212313.2|212163.2|212314.5|212164.5|212300.6|212150.6|33
1639535530000|2021-12-15 02:32:10|212312.1|212162.1|212318.3|212168.3|212323.1|212173.1|212310.1|212160.1|28
1639535540000|2021-12-15 02:32:20|212317.9|212167.9|212318.6|212168.6|212320.9|212170.9|212317.8|212167.8|30
1639535550000|2021-12-15 02:32:30|212318.5|212168.5|212318|212168|212321.6|212171.6|212317.7|212167.7|22
1639535560000|2021-12-15 02:32:40|212318.7|212168.7|212320.3|212170.3|212320.9|212170.9|212318.5|212168.5|17
1639535570000|2021-12-15 02:32:50|212319.5|212169.5|212316.6|212166.6|212320.3|212170.3|212316|212166|25
1639535580000|2021-12-15 02:33:00|212316.7|212166.7|212307.4|212157.4|212316.7|212166.7|212307.4|212157.4|28
1639535590000|2021-12-15 02:33:10|212307.2|212157.2|212322.6|212172.6|212323.8|212173.8|212306.6|212156.6|30
1639535600000|2021-12-15 02:33:20|212319.8|212169.8|212313.3|212163.3|212323.7|212173.7|212313.3|212163.3|31
1639535610000|2021-12-15 02:33:30|212314.9|212164.9|212326.4|212176.4|212328.3|212178.3|212314.9|212164.9|35
1639535620000|2021-12-15 02:33:40|212327.2|212177.2|212320.6|212170.6|212330|212180|212317.4|212167.4|23
1639535630000|2021-12-15 02:33:50|212320.5|212170.5|212316.7|212166.7|212321.6|212171.6|212313.8|212163.8|28
1639535640000|2021-12-15 02:34:00|212316.9|212166.9|212319.3|212169.3|212320.4|212170.4|212310.9|212160.9|27
1639535650000|2021-12-15 02:34:10|212319|212169|212317.9|212167.9|212322|212172|212314.3|212164.3|29
1639535660000|2021-12-15 02:34:20|212318.9|212168.9|212280.4|212130.4|212323.4|212173.4|212273.8|212123.8|25
1639535670000|2021-12-15 02:34:30|212280.8|212130.8|212295.9|212145.9|212298.6|212148.6|212280.1|212130.1|19
1639535680000|2021-12-15 02:34:40|212297.3|212147.3|212299.2|212149.2|212301.1|212151.1|212293.6|212143.6|34
1639535690000|2021-12-15 02:34:50|212300|212150|212299.9|212149.9|212300.4|212150.4|212296.7|212146.7|18
1639535700000|2021-12-15 02:35:00|212300.5|212150.5|212299.8|212149.8|212300.5|212150.5|212294.6|212144.6|25
1639535710000|2021-12-15 02:35:10|212298.9|212148.9|212300.3|212150.3|212300.5|212150.5|212296.8|212146.8|33
1639535720000|2021-12-15 02:35:20|212300.2|212150.2|212296.9|212146.9|212300.2|212150.2|212295.1|212145.1|19
1639535730000|2021-12-15 02:35:30|212296.2|212146.2|212294.8|212144.8|212297.8|212147.8|212294.8|212144.8|11
1639535740000|2021-12-15 02:35:40|212294.5|212144.5|212297.2|212147.2|212305|212155|212294.5|212144.5|13
1639535750000|2021-12-15 02:35:50|212296.3|212146.3|212293.7|212143.7|212297.5|212147.5|212291|212141|11
1639535760000|2021-12-15 02:36:00|212297.4|212147.4|212296.4|212146.4|212297.4|212147.4|212293.3|212143.3|11
1639535770000|2021-12-15 02:36:10|212295.8|212145.8|212298.8|212148.8|212298.8|212148.8|212295.8|212145.8|10
1639535780000|2021-12-15 02:36:20|212298.4|212148.4|212317.5|212167.5|212319.6|212169.6|212294.9|212144.9|22
1639535790000|2021-12-15 02:36:30|212313|212163|212315.6|212165.6|212317.8|212167.8|212312.3|212162.3|25
1639535800000|2021-12-15 02:36:40|212313.9|212163.9|212313.5|212163.5|212316.5|212166.5|212313.5|212163.5|26
1639535810000|2021-12-15 02:36:50|212314.8|212164.8|212316.4|212166.4|212322.1|212172.1|212313.5|212163.5|24
1639535820000|2021-12-15 02:37:00|212316.8|212166.8|212327.4|212177.4|212329|212179|212316.8|212166.8|30
1639535830000|2021-12-15 02:37:10|212325|212175|212320.4|212170.4|212325.4|212175.4|212308.6|212158.6|30
1639535840000|2021-12-15 02:37:20|212318.5|212168.5|212315.7|212165.7|212318.5|212168.5|212313.6|212163.6|26
1639535850000|2021-12-15 02:37:30|212316.8|212166.8|212316.9|212166.9|212319.3|212169.3|212311.3|212161.3|20
1639535860000|2021-12-15 02:37:40|212316.6|212166.6|212312.4|212162.4|212318|212168|212312.4|212162.4|24
1639535870000|2021-12-15 02:37:50|212311.7|212161.7|212310.9|212160.9|212313.6|212163.6|212306.6|212156.6|21
1639535880000|2021-12-15 02:38:00|212311.4|212161.4|212314.6|212164.6|212315.7|212165.7|212311.4|212161.4|26
1639535890000|2021-12-15 02:38:10|212315.1|212165.1|212307.4|212157.4|212315.1|212165.1|212301|212151|26
1639535900000|2021-12-15 02:38:20|212305.1|212155.1|212305|212155|212307.5|212157.5|212300.5|212150.5|18
1639535910000|2021-12-15 02:38:30|212304.3|212154.3|212302.8|212152.8|212308|212158|212302.5|212152.5|17
1639535920000|2021-12-15 02:38:40|212301.4|212151.4|212304.3|212154.3|212304.3|212154.3|212301.2|212151.2|14
1639535930000|2021-12-15 02:38:50|212305.5|212155.5|212293|212143|212306.6|212156.6|212293|212143|11
1639535940000|2021-12-15 02:39:00|212291.8|212141.8|212293|212143|212315.7|212165.7|212291.8|212141.8|12
1639535950000|2021-12-15 02:39:10|212304.5|212154.5|212295.6|212145.6|212311.3|212161.3|212288.3|212138.3|19
1639535960000|2021-12-15 02:39:20|212294.2|212144.2|212293.7|212143.7|212296.3|212146.3|212292.4|212142.4|17
1639535970000|2021-12-15 02:39:30|212293.8|212143.8|212293.8|212143.8|212295.1|212145.1|212293.1|212143.1|13
1639535980000|2021-12-15 02:39:40|212290.1|212140.1|212293|212143|212295.6|212145.6|212290.1|212140.1|13
1639535990000|2021-12-15 02:39:50|212292.5|212142.5|212295.2|212145.2|212296.4|212146.4|212292.5|212142.5|14
1639536000000|2021-12-15 02:40:00|212294.7|212144.7|212313.3|212163.3|212318.1|212168.1|212289.3|212139.3|20
1639536010000|2021-12-15 02:40:10|212315.7|212165.7|212317.9|212167.9|212319.8|212169.8|212308.2|212158.2|28
1639536020000|2021-12-15 02:40:20|212316.8|212166.8|212315.9|212165.9|212316.8|212166.8|212308.8|212158.8|28
1639536030000|2021-12-15 02:40:30|212316.1|212166.1|212310|212160|212316.6|212166.6|212310|212160|25
1639536040000|2021-12-15 02:40:40|212311|212161|212310.8|212160.8|212313|212163|212307.7|212157.7|27
1639536050000|2021-12-15 02:40:50|212310.9|212160.9|212320.2|212170.2|212320.2|212170.2|212309.9|212159.9|26
1639536060000|2021-12-15 02:41:00|212319.9|212169.9|212309.6|212159.6|212320.9|212170.9|212303.8|212153.8|24
1639536070000|2021-12-15 02:41:10|212314.7|212164.7|212317|212167|212318.1|212168.1|212308.8|212158.8|30
1639536080000|2021-12-15 02:41:20|212317.6|212167.6|212322.4|212172.4|212323.3|212173.3|212313.9|212163.9|24
1639536090000|2021-12-15 02:41:30|212323|212173|212319.5|212169.5|212324.5|212174.5|212317|212167|23
1639536100000|2021-12-15 02:41:40|212317.9|212167.9|212322.2|212172.2|212324.4|212174.4|212310.8|212160.8|21
1639536110000|2021-12-15 02:41:50|212321.6|212171.6|212315.4|212165.4|212321.6|212171.6|212309.2|212159.2|27
1639536120000|2021-12-15 02:42:00|212315.5|212165.5|212315.3|212165.3|212317.5|212167.5|212311.2|212161.2|24
1639536130000|2021-12-15 02:42:10|212316.6|212166.6|212313|212163|212318.1|212168.1|212313|212163|27
1639536140000|2021-12-15 02:42:20|212312.8|212162.8|212314.1|212164.1|212315.9|212165.9|212308.3|212158.3|25
1639536150000|2021-12-15 02:42:30|212309.7|212159.7|212321.1|212171.1|212321.1|212171.1|212306.7|212156.7|30
1639536160000|2021-12-15 02:42:40|212320.1|212170.1|212321.8|212171.8|212322.6|212172.6|212319.7|212169.7|26
1639536170000|2021-12-15 02:42:50|212322.8|212172.8|212321.7|212171.7|212323.3|212173.3|212319.4|212169.4|14
1639536180000|2021-12-15 02:43:00|212322.1|212172.1|212324.4|212174.4|212325.8|212175.8|212322.1|212172.1|22
1639536190000|2021-12-15 02:43:10|212324.9|212174.9|212324.9|212174.9|212326.2|212176.2|212323.9|212173.9|22
1639536200000|2021-12-15 02:43:20|212318.6|212168.6|212323.7|212173.7|212326.8|212176.8|212318.6|212168.6|26
1639536210000|2021-12-15 02:43:30|212324.5|212174.5|212326.6|212176.6|212328.6|212178.6|212323|212173|23
1639536220000|2021-12-15 02:43:40|212326|212176|212336.1|212186.1|212336.3|212186.3|212325|212175|21
1639536230000|2021-12-15 02:43:50|212336|212186|212330.1|212180.1|212336|212186|212321|212171|23
1639536240000|2021-12-15 02:44:00|212328.8|212178.8|212331.1|212181.1|212333.5|212183.5|212328.6|212178.6|21
1639536250000|2021-12-15 02:44:10|212330.9|212180.9|212330.7|212180.7|212331.9|212181.9|212327.1|212177.1|18
1639536260000|2021-12-15 02:44:20|212330|212180|212329.7|212179.7|212331.5|212181.5|212326.3|212176.3|23
1639536270000|2021-12-15 02:44:30|212328.1|212178.1|212325.9|212175.9|212335|212185|212322.9|212172.9|19
1639536280000|2021-12-15 02:44:40|212329|212179|212332.9|212182.9|212340.2|212190.2|212328.5|212178.5|24
1639536290000|2021-12-15 02:44:50|212332.7|212182.7|212328.1|212178.1|212334.6|212184.6|212323.8|212173.8|18
1639536300000|2021-12-15 02:45:00|212327.7|212177.7|212330.1|212180.1|212330.9|212180.9|212327.7|212177.7|27
1639536310000|2021-12-15 02:45:10|212330.8|212180.8|212325.2|212175.2|212334|212184|212321.1|212171.1|22
1639536320000|2021-12-15 02:45:20|212328|212178|212327.9|212177.9|212333.2|212183.2|212323.4|212173.4|30
1639536330000|2021-12-15 02:45:30|212328|212178|212330.9|212180.9|212331.3|212181.3|212327.7|212177.7|17
1639536340000|2021-12-15 02:45:40|212330.7|212180.7|212326|212176|212333|212183|212324.2|212174.2|27
1639536350000|2021-12-15 02:45:50|212328.1|212178.1|212322|212172|212328.1|212178.1|212321.3|212171.3|25
1639536360000|2021-12-15 02:46:00|212320.4|212170.4|212324.7|212174.7|212325.3|212175.3|212314.1|212164.1|24
1639536370000|2021-12-15 02:46:10|212323.8|212173.8|212320|212170|212326.8|212176.8|212315.8|212165.8|18
1639536380000|2021-12-15 02:46:20|212320.1|212170.1|212317|212167|212322.3|212172.3|212316.7|212166.7|16
1639536390000|2021-12-15 02:46:30|212320.7|212170.7|212318.8|212168.8|212321.3|212171.3|212316.6|212166.6|15
1639536400000|2021-12-15 02:46:40|212320.9|212170.9|212322.6|212172.6|212325.4|212175.4|212320.9|212170.9|18
1639536410000|2021-12-15 02:46:50|212323.3|212173.3|212326.9|212176.9|212328.3|212178.3|212322.7|212172.7|12
1639536420000|2021-12-15 02:47:00|212321.7|212171.7|212323.2|212173.2|212324.9|212174.9|212315.8|212165.8|18
1639536430000|2021-12-15 02:47:10|212321.5|212171.5|212305|212155|212325.5|212175.5|212305|212155|11
1639536440000|2021-12-15 02:47:20|212309.6|212159.6|212320.4|212170.4|212322.4|212172.4|212309.6|212159.6|16
1639536450000|2021-12-15 02:47:30|212321.4|212171.4|212318|212168|212327|212177|212318|212168|12
1639536460000|2021-12-15 02:47:40|212320.8|212170.8|212323|212173|212325.6|212175.6|212320.7|212170.7|10
1639536470000|2021-12-15 02:47:50|212324.6|212174.6|212322.1|212172.1|212324.6|212174.6|212317.1|212167.1|12
1639536480000|2021-12-15 02:48:00|212320.2|212170.2|212313|212163|212321|212171|212309.4|212159.4|10
1639536490000|2021-12-15 02:48:10|212308.9|212158.9|212323.4|212173.4|212324.2|212174.2|212308.9|212158.9|9
1639536500000|2021-12-15 02:48:20|212324|212174|212316|212166|212324.5|212174.5|212313.9|212163.9|14
1639536510000|2021-12-15 02:48:30|212318.1|212168.1|212319.1|212169.1|212320.8|212170.8|212318.1|212168.1|10
1639536520000|2021-12-15 02:48:40|212321.1|212171.1|212321.9|212171.9|212324.8|212174.8|212318.2|212168.2|13
1639536530000|2021-12-15 02:48:50|212324.6|212174.6|212311.2|212161.2|212324.6|212174.6|212310.8|212160.8|11
1639536540000|2021-12-15 02:49:00|212325.3|212175.3|212323.1|212173.1|212332.4|212182.4|212322.5|212172.5|24
1639536550000|2021-12-15 02:49:10|212324.3|212174.3|212322.2|212172.2|212333.4|212183.4|212322.2|212172.2|22
1639536560000|2021-12-15 02:49:20|212324.2|212174.2|212327.7|212177.7|212330.3|212180.3|212324.2|212174.2|22
1639536570000|2021-12-15 02:49:30|212327.6|212177.6|212323.6|212173.6|212333.3|212183.3|212323.6|212173.6|15
1639536580000|2021-12-15 02:49:40|212324|212174|212325.2|212175.2|212329.4|212179.4|212324|212174|12
1639536590000|2021-12-15 02:49:50|212325.6|212175.6|212328.7|212178.7|212329|212179|212321.8|212171.8|21
1639536600000|2021-12-15 02:50:00|212328.9|212178.9|212329.7|212179.7|212332.8|212182.8|212328.1|212178.1|27
1639536610000|2021-12-15 02:50:10|212328.5|212178.5|212328.6|212178.6|212329.1|212179.1|212318.8|212168.8|32
1639536620000|2021-12-15 02:50:20|212328.5|212178.5|212330.1|212180.1|212330.2|212180.2|212328.1|212178.1|23
1639536630000|2021-12-15 02:50:30|212331|212181|212328.9|212178.9|212331|212181|212318|212168|31
1639536640000|2021-12-15 02:50:40|212329.5|212179.5|212315.7|212165.7|212329.5|212179.5|212313.4|212163.4|25
1639536650000|2021-12-15 02:50:50|212317.1|212167.1|212320.8|212170.8|212320.8|212170.8|212313.2|212163.2|27
1639536660000|2021-12-15 02:51:00|212320.4|212170.4|212320.4|212170.4|212321.9|212171.9|212319.5|212169.5|27
1639536670000|2021-12-15 02:51:10|212320.1|212170.1|212316|212166|212322.3|212172.3|212313.7|212163.7|24
1639536680000|2021-12-15 02:51:20|212315.8|212165.8|212323.8|212173.8|212324.2|212174.2|212314.2|212164.2|19
1639536690000|2021-12-15 02:51:30|212323.4|212173.4|212321.3|212171.3|212324.5|212174.5|212320.5|212170.5|25
1639536700000|2021-12-15 02:51:40|212321.7|212171.7|212318.2|212168.2|212327.1|212177.1|212315.3|212165.3|19
1639536710000|2021-12-15 02:51:50|212321|212171|212317|212167|212324.7|212174.7|212317|212167|13
1639536720000|2021-12-15 02:52:00|212316.4|212166.4|212316.8|212166.8|212320.2|212170.2|212309.8|212159.8|7
1639536730000|2021-12-15 02:52:10|212316.2|212166.2|212321|212171|212323.6|212173.6|212316.2|212166.2|8
1639536740000|2021-12-15 02:52:20|212312.5|212162.5|212324.8|212174.8|212324.8|212174.8|212305.9|212155.9|15
1639536750000|2021-12-15 02:52:30|212324.6|212174.6|212326.9|212176.9|212326.9|212176.9|212322.4|212172.4|23
1639536760000|2021-12-15 02:52:40|212325.6|212175.6|212322.2|212172.2|212325.6|212175.6|212315.4|212165.4|26
1639536770000|2021-12-15 02:52:50|212322.1|212172.1|212319.9|212169.9|212322.9|212172.9|212318.2|212168.2|28
1639536780000|2021-12-15 02:53:00|212319.7|212169.7|212323.4|212173.4|212325.5|212175.5|212319.1|212169.1|16
1639536790000|2021-12-15 02:53:10|212321.7|212171.7|212319.4|212169.4|212325.8|212175.8|212314.8|212164.8|19
1639536800000|2021-12-15 02:53:20|212318.3|212168.3|212322.4|212172.4|212325.9|212175.9|212318.3|212168.3|6
1639536810000|2021-12-15 02:53:30|212324.8|212174.8|212320|212170|212326.8|212176.8|212311.6|212161.6|9
1639536820000|2021-12-15 02:53:40|212318.5|212168.5|212328.9|212178.9|212330|212180|212318.5|212168.5|15
1639536830000|2021-12-15 02:53:50|212329|212179|212317.7|212167.7|212329|212179|212317.7|212167.7|10
1639536840000|2021-12-15 02:54:00|212317.8|212167.8|212321.5|212171.5|212323|212173|212317.8|212167.8|8
1639536850000|2021-12-15 02:54:10|212323|212173|212323.1|212173.1|212325.2|212175.2|212302.4|212152.4|11
1639536860000|2021-12-15 02:54:20|212318.9|212168.9|212320|212170|212327.6|212177.6|212318.9|212168.9|7
1639536870000|2021-12-15 02:54:30|212319.8|212169.8|212320.8|212170.8|212323.3|212173.3|212314.9|212164.9|9
1639536880000|2021-12-15 02:54:40|212321.4|212171.4|212327.9|212177.9|212327.9|212177.9|212320.4|212170.4|6
1639536890000|2021-12-15 02:54:50|212326.2|212176.2|212327.2|212177.2|212329.2|212179.2|212324.1|212174.1|8
1639536900000|2021-12-15 02:55:00|212326.9|212176.9|212300.6|212150.6|212327.3|212177.3|212300.6|212150.6|15
1639536910000|2021-12-15 02:55:10|212305.4|212155.4|212329.7|212179.7|212331.6|212181.6|212305.4|212155.4|24
1639536920000|2021-12-15 02:55:20|212328.1|212178.1|212331.4|212181.4|212333.8|212183.8|212327.9|212177.9|22
1639536930000|2021-12-15 02:55:30|212332.9|212182.9|212325.1|212175.1|212332.9|212182.9|212322.7|212172.7|15
1639536940000|2021-12-15 02:55:40|212326.9|212176.9|212330.8|212180.8|212331.2|212181.2|212324.3|212174.3|22
1639536950000|2021-12-15 02:55:50|212330.3|212180.3|212331.1|212181.1|212332.8|212182.8|212329.5|212179.5|13
1639536960000|2021-12-15 02:56:00|212331.3|212181.3|212320.5|212170.5|212332.8|212182.8|212320.5|212170.5|16
1639536970000|2021-12-15 02:56:10|212323.3|212173.3|212327.8|212177.8|212328.7|212178.7|212319.1|212169.1|15
1639536980000|2021-12-15 02:56:20|212327.7|212177.7|212316.9|212166.9|212330.7|212180.7|212316.9|212166.9|14
1639536990000|2021-12-15 02:56:30|212318.1|212168.1|212326.2|212176.2|212326.7|212176.7|212318.1|212168.1|14
1639537000000|2021-12-15 02:56:40|212330.3|212180.3|212328.5|212178.5|212333|212183|212328.5|212178.5|10
1639537010000|2021-12-15 02:56:50|212328.7|212178.7|212328.7|212178.7|212330.9|212180.9|212321.6|212171.6|20
1639537020000|2021-12-15 02:57:00|212328.3|212178.3|212332.3|212182.3|212334.2|212184.2|212322.9|212172.9|21
1639537030000|2021-12-15 02:57:10|212332.1|212182.1|212329.1|212179.1|212333.3|212183.3|212322.2|212172.2|21
1639537040000|2021-12-15 02:57:20|212328.9|212178.9|212328|212178|212330.8|212180.8|212327.1|212177.1|18
1639537050000|2021-12-15 02:57:30|212328.4|212178.4|212328.8|212178.8|212328.8|212178.8|212324.1|212174.1|17
1639537060000|2021-12-15 02:57:40|212327.1|212177.1|212326.9|212176.9|212331.3|212181.3|212322.9|212172.9|15
1639537070000|2021-12-15 02:57:50|212327.7|212177.7|212331.4|212181.4|212332|212182|212327.5|212177.5|12
1639537080000|2021-12-15 02:58:00|212331.5|212181.5|212332|212182|212332.1|212182.1|212318.2|212168.2|26
1639537090000|2021-12-15 02:58:10|212332.4|212182.4|212329.9|212179.9|212332.9|212182.9|212325.7|212175.7|28
1639537100000|2021-12-15 02:58:20|212330.6|212180.6|212328.3|212178.3|212331|212181|212327.5|212177.5|19
1639537110000|2021-12-15 02:58:30|212328.2|212178.2|212324.8|212174.8|212329.5|212179.5|212318.6|212168.6|21
1639537120000|2021-12-15 02:58:40|212325.4|212175.4|212329|212179|212330|212180|212323.8|212173.8|16
1639537130000|2021-12-15 02:58:50|212329.7|212179.7|212328.4|212178.4|212331.3|212181.3|212328|212178|19
1639537140000|2021-12-15 02:59:00|212328.3|212178.3|212322.3|212172.3|212329.1|212179.1|212318.5|212168.5|21
1639537150000|2021-12-15 02:59:10|212322.6|212172.6|212326.4|212176.4|212329.2|212179.2|212322.6|212172.6|16
1639537160000|2021-12-15 02:59:20|212325.7|212175.7|212323.7|212173.7|212328.9|212178.9|212315.6|212165.6|17
1639537170000|2021-12-15 02:59:30|212325.7|212175.7|212320.4|212170.4|212326.3|212176.3|212320.4|212170.4|14
1639537180000|2021-12-15 02:59:40|212320.7|212170.7|212327.6|212177.6|212329.2|212179.2|212320.7|212170.7|18
1639537190000|2021-12-15 02:59:50|212326.8|212176.8|212321.8|212171.8|212327.6|212177.6|212312.6|212162.6|12
1639537200000|2021-12-15 03:00:00|212325.3|212175.3|212328.8|212178.8|212329.7|212179.7|212324.4|212174.4|29
1639537210000|2021-12-15 03:00:10|212327.6|212177.6|212325.3|212175.3|212327.6|212177.6|212315.8|212165.8|20
1639537220000|2021-12-15 03:00:20|212323.8|212173.8|212327.8|212177.8|212328.2|212178.2|212323.1|212173.1|21
1639537230000|2021-12-15 03:00:30|212327.6|212177.6|212294.4|212144.4|212327.6|212177.6|212285|212135|25
1639537240000|2021-12-15 03:00:40|212290.5|212140.5|212291.8|212141.8|212292.8|212142.8|212280.9|212130.9|26
1639537250000|2021-12-15 03:00:50|212292|212142|212291.4|212141.4|212293.1|212143.1|212290.2|212140.2|21
1639537260000|2021-12-15 03:01:00|212291|212141|212292.1|212142.1|212292.1|212142.1|212290.1|212140.1|14
1639537270000|2021-12-15 03:01:10|212290.9|212140.9|212289.4|212139.4|212294.2|212144.2|212280.9|212130.9|23
1639537280000|2021-12-15 03:01:20|212289.5|212139.5|212293.3|212143.3|212299|212149|212289.5|212139.5|23
1639537290000|2021-12-15 03:01:30|212292.5|212142.5|212286.1|212136.1|212294.4|212144.4|212283.1|212133.1|20
1639537300000|2021-12-15 03:01:40|212286.6|212136.6|212288.2|212138.2|212293.5|212143.5|212284.3|212134.3|25
1639537310000|2021-12-15 03:01:50|212287.5|212137.5|212290.7|212140.7|212290.8|212140.8|212287.5|212137.5|21
1639537320000|2021-12-15 03:02:00|212290|212140|212276.4|212126.4|212291|212141|212276.4|212126.4|14
1639537330000|2021-12-15 03:02:10|212277.3|212127.3|212287.3|212137.3|212287.3|212137.3|212277.3|212127.3|15
1639537340000|2021-12-15 03:02:20|212286.3|212136.3|212296.1|212146.1|212296.1|212146.1|212286.3|212136.3|14
1639537350000|2021-12-15 03:02:30|212295.9|212145.9|212287.9|212137.9|212295.9|212145.9|212280.2|212130.2|16
1639537360000|2021-12-15 03:02:40|212287.3|212137.3|212288.4|212138.4|212288.8|212138.8|212285.4|212135.4|18
1639537370000|2021-12-15 03:02:50|212288|212138|212294.8|212144.8|212295|212145|212282.6|212132.6|19
1639537380000|2021-12-15 03:03:00|212290.8|212140.8|212292.2|212142.2|212294.1|212144.1|212290|212140|16
1639537390000|2021-12-15 03:03:10|212292.4|212142.4|212290.5|212140.5|212294|212144|212278.9|212128.9|32
1639537400000|2021-12-15 03:03:20|212288.9|212138.9|212290.9|212140.9|212291.4|212141.4|212287.8|212137.8|17
1639537410000|2021-12-15 03:03:30|212291.3|212141.3|212284.9|212134.9|212292|212142|212281.8|212131.8|16
1639537420000|2021-12-15 03:03:40|212284.5|212134.5|212286.1|212136.1|212287.9|212137.9|212284.5|212134.5|19
1639537430000|2021-12-15 03:03:50|212286|212136|212286.4|212136.4|212288|212138|212279.8|212129.8|17
1639537440000|2021-12-15 03:04:00|212286.5|212136.5|212284.5|212134.5|212293.2|212143.2|212278.5|212128.5|20
1639537450000|2021-12-15 03:04:10|212282.4|212132.4|212296.7|212146.7|212299.6|212149.6|212282.4|212132.4|27
1639537460000|2021-12-15 03:04:20|212296.2|212146.2|212291.4|212141.4|212297.4|212147.4|212286.2|212136.2|22
1639537470000|2021-12-15 03:04:30|212292.7|212142.7|212285.6|212135.6|212292.7|212142.7|212285.6|212135.6|17
1639537480000|2021-12-15 03:04:40|212286.1|212136.1|212297.1|212147.1|212297.1|212147.1|212286.1|212136.1|20
1639537490000|2021-12-15 03:04:50|212274.1|212124.1|212286.5|212136.5|212287.4|212137.4|212274.1|212124.1|15
1639537500000|2021-12-15 03:05:00|212287.2|212137.2|212292.3|212142.3|212292.8|212142.8|212286|212136|22
1639537510000|2021-12-15 03:05:10|212292.4|212142.4|212287.6|212137.6|212294|212144|212281.7|212131.7|16
1639537520000|2021-12-15 03:05:20|212291.2|212141.2|212290.3|212140.3|212291.2|212141.2|212287.8|212137.8|17
1639537530000|2021-12-15 03:05:30|212294.9|212144.9|212280.4|212130.4|212296|212146|212280.4|212130.4|19
1639537540000|2021-12-15 03:05:40|212282.8|212132.8|212286.4|212136.4|212288.7|212138.7|212282.1|212132.1|20
1639537550000|2021-12-15 03:05:50|212283.6|212133.6|212281.8|212131.8|212286.5|212136.5|212278.4|212128.4|22
1639537560000|2021-12-15 03:06:00|212281.9|212131.9|212281.5|212131.5|212283.1|212133.1|212280.4|212130.4|15
1639537570000|2021-12-15 03:06:10|212281.6|212131.6|212272.7|212122.7|212283.5|212133.5|212272.7|212122.7|18
1639537580000|2021-12-15 03:06:20|212271.6|212121.6|212283|212133|212284.2|212134.2|212271.6|212121.6|20
1639537590000|2021-12-15 03:06:30|212284.1|212134.1|212269.9|212119.9|212284.6|212134.6|212269.9|212119.9|12
1639537600000|2021-12-15 03:06:40|212272.8|212122.8|212284.1|212134.1|212296.1|212146.1|212272.8|212122.8|17
1639537610000|2021-12-15 03:06:50|212284.4|212134.4|212282.1|212132.1|212289.7|212139.7|212275.8|212125.8|16
1639537620000|2021-12-15 03:07:00|212283.3|212133.3|212288.7|212138.7|212292.8|212142.8|212283.3|212133.3|13
1639537630000|2021-12-15 03:07:10|212284.3|212134.3|212288.2|212138.2|212290.1|212140.1|212284.2|212134.2|12
1639537640000|2021-12-15 03:07:20|212293.1|212143.1|212290.9|212140.9|212294.9|212144.9|212281.6|212131.6|21
1639537650000|2021-12-15 03:07:30|212290.6|212140.6|212289.1|212139.1|212293.7|212143.7|212288.1|212138.1|19
1639537660000|2021-12-15 03:07:40|212288.4|212138.4|212280.6|212130.6|212294.1|212144.1|212275.2|212125.2|16
1639537670000|2021-12-15 03:07:50|212280.2|212130.2|212284.2|212134.2|212285.5|212135.5|212278.8|212128.8|20
1639537680000|2021-12-15 03:08:00|212283|212133|212278.9|212128.9|212283.3|212133.3|212277.1|212127.1|15
1639537690000|2021-12-15 03:08:10|212286.7|212136.7|212275.7|212125.7|212288.2|212138.2|212274.8|212124.8|19
1639537700000|2021-12-15 03:08:20|212273.6|212123.6|212288.4|212138.4|212290.3|212140.3|212273.2|212123.2|18
1639537710000|2021-12-15 03:08:30|212276.6|212126.6|212279.9|212129.9|212285|212135|212276.6|212126.6|25
1639537720000|2021-12-15 03:08:40|212279.3|212129.3|212288.5|212138.5|212288.9|212138.9|212279.3|212129.3|17
1639537730000|2021-12-15 03:08:50|212288.3|212138.3|212280.8|212130.8|212289.6|212139.6|212273.3|212123.3|25
1639537740000|2021-12-15 03:09:00|212278.8|212128.8|212283.9|212133.9|212284.5|212134.5|212274.4|212124.4|20
1639537750000|2021-12-15 03:09:10|212284.3|212134.3|212282.8|212132.8|212287.3|212137.3|212278.8|212128.8|15
1639537760000|2021-12-15 03:09:20|212283.5|212133.5|212292.9|212142.9|212293.8|212143.8|212283.1|212133.1|22
1639537770000|2021-12-15 03:09:30|212292.7|212142.7|212285.7|212135.7|212292.7|212142.7|212280.9|212130.9|13
1639537780000|2021-12-15 03:09:40|212285.5|212135.5|212291.1|212141.1|212292|212142|212285.5|212135.5|18
1639537790000|2021-12-15 03:09:50|212290.4|212140.4|212292.7|212142.7|212292.7|212142.7|212288.8|212138.8|21
1639537800000|2021-12-15 03:10:00|212292.4|212142.4|212288.3|212138.3|212292.4|212142.4|212282.7|212132.7|20
1639537810000|2021-12-15 03:10:10|212288.1|212138.1|212294.7|212144.7|212294.7|212144.7|212279.7|212129.7|21
1639537820000|2021-12-15 03:10:20|212289.2|212139.2|212284.7|212134.7|212293.3|212143.3|212277|212127|15
1639537830000|2021-12-15 03:10:30|212283.5|212133.5|212284.5|212134.5|212289.2|212139.2|212283.5|212133.5|20
1639537840000|2021-12-15 03:10:40|212284.2|212134.2|212290|212140|212291|212141|212283.8|212133.8|18
1639537850000|2021-12-15 03:10:50|212290.3|212140.3|212281.6|212131.6|212292|212142|212275.6|212125.6|21
1639537860000|2021-12-15 03:11:00|212282|212132|212282.1|212132.1|212285.1|212135.1|212279.8|212129.8|18
1639537870000|2021-12-15 03:11:10|212281.1|212131.1|212283|212133|212285.1|212135.1|212281.1|212131.1|17
1639537880000|2021-12-15 03:11:20|212287.1|212137.1|212285.7|212135.7|212287.1|212137.1|212275.6|212125.6|25
1639537890000|2021-12-15 03:11:30|212286.2|212136.2|212279.3|212129.3|212289.2|212139.2|212276.3|212126.3|20
1639537900000|2021-12-15 03:11:40|212279.5|212129.5|212290.3|212140.3|212292.2|212142.2|212278.5|212128.5|13
1639537910000|2021-12-15 03:11:50|212290.4|212140.4|212287.7|212137.7|212292.4|212142.4|212277.7|212127.7|14
1639537920000|2021-12-15 03:12:00|212288.7|212138.7|212287.9|212137.9|212290.3|212140.3|212279.3|212129.3|28
1639537930000|2021-12-15 03:12:10|212286.7|212136.7|212291.4|212141.4|212291.8|212141.8|212286|212136|16
1639537940000|2021-12-15 03:12:20|212291.8|212141.8|212289.4|212139.4|212292.3|212142.3|212288.8|212138.8|17
1639537950000|2021-12-15 03:12:30|212290.2|212140.2|212293.8|212143.8|212293.9|212143.9|212279.4|212129.4|24
1639537960000|2021-12-15 03:12:40|212291.4|212141.4|212292.5|212142.5|212294|212144|212291.4|212141.4|19
1639537970000|2021-12-15 03:12:50|212292.9|212142.9|212293.7|212143.7|212294.5|212144.5|212291.5|212141.5|21
1639537980000|2021-12-15 03:13:00|212288.2|212138.2|212283.7|212133.7|212292.8|212142.8|212277.7|212127.7|24
1639537990000|2021-12-15 03:13:10|212283.4|212133.4|212286.9|212136.9|212287.1|212137.1|212281.8|212131.8|25
1639538000000|2021-12-15 03:13:20|212286.5|212136.5|212289.3|212139.3|212291.2|212141.2|212286.5|212136.5|11
1639538010000|2021-12-15 03:13:30|212289.7|212139.7|212286.3|212136.3|212293.2|212143.2|212282.6|212132.6|25
1639538020000|2021-12-15 03:13:40|212284.2|212134.2|212288|212138|212293.9|212143.9|212281.4|212131.4|20
1639538030000|2021-12-15 03:13:50|212288.1|212138.1|212289.7|212139.7|212289.7|212139.7|212287.1|212137.1|18
1639538040000|2021-12-15 03:14:00|212289.2|212139.2|212287.2|212137.2|212289.6|212139.6|212287.1|212137.1|14
1639538050000|2021-12-15 03:14:10|212288.4|212138.4|212288.6|212138.6|212293.2|212143.2|212280.4|212130.4|15
1639538060000|2021-12-15 03:14:20|212288.4|212138.4|212289.9|212139.9|212289.9|212139.9|212286.9|212136.9|14
1639538070000|2021-12-15 03:14:30|212290|212140|212286.7|212136.7|212295.1|212145.1|212274.4|212124.4|17
1639538080000|2021-12-15 03:14:40|212288.2|212138.2|212290.1|212140.1|212290.9|212140.9|212286.9|212136.9|21
1639538090000|2021-12-15 03:14:50|212290|212140|212287.6|212137.6|212290.6|212140.6|212286|212136|15
1639538100000|2021-12-15 03:15:00|212290.1|212140.1|212286.3|212136.3|212293.5|212143.5|212279.6|212129.6|25
1639538110000|2021-12-15 03:15:10|212284.3|212134.3|212290.3|212140.3|212291.9|212141.9|212284.3|212134.3|15
1639538120000|2021-12-15 03:15:20|212290.4|212140.4|212285.3|212135.3|212292|212142|212283.4|212133.4|23
1639538130000|2021-12-15 03:15:30|212285.6|212135.6|212295.6|212145.6|212300.5|212150.5|212285.6|212135.6|33
1639538140000|2021-12-15 03:15:40|212295.4|212145.4|212311.8|212161.8|212311.8|212161.8|212293.4|212143.4|33
1639538150000|2021-12-15 03:15:50|212305.6|212155.6|212315.1|212165.1|212318|212168|212305.6|212155.6|33
1639538160000|2021-12-15 03:16:00|212315.4|212165.4|212330.2|212180.2|212330.9|212180.9|212310|212160|28
1639538170000|2021-12-15 03:16:10|212330.6|212180.6|212325|212175|212330.6|212180.6|212322.2|212172.2|26
1639538180000|2021-12-15 03:16:20|212326.1|212176.1|212327.2|212177.2|212328.2|212178.2|212325.8|212175.8|17
1639538190000|2021-12-15 03:16:30|212323.2|212173.2|212327.7|212177.7|212328.5|212178.5|212320.6|212170.6|20
1639538200000|2021-12-15 03:16:40|212326.6|212176.6|212320.4|212170.4|212329.7|212179.7|212315.8|212165.8|17
1639538210000|2021-12-15 03:16:50|212321.6|212171.6|212327.8|212177.8|212329.9|212179.9|212321.6|212171.6|14
1639538220000|2021-12-15 03:17:00|212328.1|212178.1|212328|212178|212332.8|212182.8|212320.4|212170.4|26
1639538230000|2021-12-15 03:17:10|212325.2|212175.2|212335|212185|212335|212185|212325.1|212175.1|22
1639538240000|2021-12-15 03:17:20|212334.2|212184.2|212319.9|212169.9|212334.2|212184.2|212319.2|212169.2|22
1639538250000|2021-12-15 03:17:30|212324.2|212174.2|212324.9|212174.9|212329.4|212179.4|212322.7|212172.7|18
1639538260000|2021-12-15 03:17:40|212324.6|212174.6|212330.2|212180.2|212333.7|212183.7|212323.9|212173.9|25
1639538270000|2021-12-15 03:17:50|212330.1|212180.1|212327.2|212177.2|212334.5|212184.5|212326|212176|20
1639538280000|2021-12-15 03:18:00|212329|212179|212331.2|212181.2|212331.9|212181.9|212328.9|212178.9|22
1639538290000|2021-12-15 03:18:10|212331.1|212181.1|212327|212177|212331.8|212181.8|212324.5|212174.5|14
1639538300000|2021-12-15 03:18:20|212329|212179|212332.6|212182.6|212334.3|212184.3|212328.5|212178.5|21
1639538310000|2021-12-15 03:18:30|212331.1|212181.1|212335.1|212185.1|212335.1|212185.1|212331.1|212181.1|20
1639538320000|2021-12-15 03:18:40|212335.7|212185.7|212360.5|212210.5|212361.3|212211.3|212326.4|212176.4|33
1639538330000|2021-12-15 03:18:50|212353.6|212203.6|212366.7|212216.7|212366.7|212216.7|212353.6|212203.6|35
1639538340000|2021-12-15 03:19:00|212365.8|212215.8|212335.1|212185.1|212367.1|212217.1|212331.3|212181.3|35
1639538350000|2021-12-15 03:19:10|212336.9|212186.9|212348.2|212198.2|212353.7|212203.7|212334.2|212184.2|30
1639538360000|2021-12-15 03:19:20|212348.1|212198.1|212351.8|212201.8|212353|212203|212342.4|212192.4|25
1639538370000|2021-12-15 03:19:30|212351.3|212201.3|212349.5|212199.5|212351.3|212201.3|212345.6|212195.6|25
1639538380000|2021-12-15 03:19:40|212349.8|212199.8|212350.6|212200.6|212353.5|212203.5|212348.5|212198.5|21
1639538390000|2021-12-15 03:19:50|212350.7|212200.7|212345.4|212195.4|212350.9|212200.9|212344|212194|23
1639538400000|2021-12-15 03:20:00|212348.6|212198.6|212342.5|212192.5|212348.8|212198.8|212341|212191|30
1639538410000|2021-12-15 03:20:10|212343.1|212193.1|212347|212197|212347.7|212197.7|212342.8|212192.8|14
1639538420000|2021-12-15 03:20:20|212346.4|212196.4|212344.5|212194.5|212350.8|212200.8|212344.5|212194.5|15
1639538430000|2021-12-15 03:20:30|212345.3|212195.3|212333.8|212183.8|212350|212200|212329.2|212179.2|25
1639538440000|2021-12-15 03:20:40|212335.1|212185.1|212333.7|212183.7|212341.3|212191.3|212329.5|212179.5|35
1639538450000|2021-12-15 03:20:50|212333.8|212183.8|212336.5|212186.5|212337.6|212187.6|212333.8|212183.8|22
1639538460000|2021-12-15 03:21:00|212337.1|212187.1|212333.3|212183.3|212338.8|212188.8|212333.2|212183.2|20
1639538470000|2021-12-15 03:21:10|212333.5|212183.5|212334.1|212184.1|212338.7|212188.7|212327.4|212177.4|17
1639538480000|2021-12-15 03:21:20|212332.7|212182.7|212334.4|212184.4|212338.8|212188.8|212328.2|212178.2|29
1639538490000|2021-12-15 03:21:30|212333.5|212183.5|212334.6|212184.6|212338.6|212188.6|212320.7|212170.7|19
1639538500000|2021-12-15 03:21:40|212333.6|212183.6|212337|212187|212338.1|212188.1|212331.9|212181.9|17
1639538510000|2021-12-15 03:21:50|212336.7|212186.7|212328.4|212178.4|212340.6|212190.6|212328.4|212178.4|18
1639538520000|2021-12-15 03:22:00|212328.6|212178.6|212341.7|212191.7|212341.7|212191.7|212328.2|212178.2|20
1639538530000|2021-12-15 03:22:10|212340.9|212190.9|212335.2|212185.2|212343.8|212193.8|212333.7|212183.7|27
1639538540000|2021-12-15 03:22:20|212332.6|212182.6|212337.6|212187.6|212341.7|212191.7|212332.6|212182.6|15
1639538550000|2021-12-15 03:22:30|212338.1|212188.1|212329.9|212179.9|212342.7|212192.7|212329.9|212179.9|19
1639538560000|2021-12-15 03:22:40|212333.6|212183.6|212331.4|212181.4|212335.2|212185.2|212329.7|212179.7|23
1639538570000|2021-12-15 03:22:50|212331|212181|212332.4|212182.4|212334.3|212184.3|212330.6|212180.6|18
1639538580000|2021-12-15 03:23:00|212332.3|212182.3|212336.8|212186.8|212336.8|212186.8|212327.7|212177.7|17
1639538590000|2021-12-15 03:23:10|212336|212186|212329.9|212179.9|212338.5|212188.5|212325.1|212175.1|24
1639538600000|2021-12-15 03:23:20|212330.5|212180.5|212337.9|212187.9|212340.2|212190.2|212328.1|212178.1|28
1639538610000|2021-12-15 03:23:30|212336.6|212186.6|212336.2|212186.2|212337.4|212187.4|212321.7|212171.7|25
1639538620000|2021-12-15 03:23:40|212334.8|212184.8|212336.8|212186.8|212340.3|212190.3|212327.8|212177.8|23
1639538630000|2021-12-15 03:23:50|212336.4|212186.4|212331.9|212181.9|212337|212187|212326.6|212176.6|25
1639538640000|2021-12-15 03:24:00|212330.9|212180.9|212334.6|212184.6|212335.3|212185.3|212326|212176|25
1639538650000|2021-12-15 03:24:10|212334.1|212184.1|212324.5|212174.5|212335.1|212185.1|212321.3|212171.3|16
1639538660000|2021-12-15 03:24:20|212326.2|212176.2|212333.8|212183.8|212336.6|212186.6|212325.7|212175.7|23
1639538670000|2021-12-15 03:24:30|212334.7|212184.7|212334.3|212184.3|212337.9|212187.9|212333.9|212183.9|22
1639538680000|2021-12-15 03:24:40|212336.5|212186.5|212332.3|212182.3|212337.5|212187.5|212327|212177|24
1639538690000|2021-12-15 03:24:50|212331.3|212181.3|212331.8|212181.8|212336.1|212186.1|212328.6|212178.6|22
1639538700000|2021-12-15 03:25:00|212332.6|212182.6|212335.9|212185.9|212357.2|212207.2|212331.2|212181.2|26
1639538710000|2021-12-15 03:25:10|212335.1|212185.1|212340.4|212190.4|212340.4|212190.4|212331.7|212181.7|14
1639538720000|2021-12-15 03:25:20|212340.1|212190.1|212359.6|212209.6|212364.3|212214.3|212339.5|212189.5|23
1639538730000|2021-12-15 03:25:30|212358.4|212208.4|212356.8|212206.8|212362.7|212212.7|212356.6|212206.6|20
1639538740000|2021-12-15 03:25:40|212356.3|212206.3|212364.8|212214.8|212364.8|212214.8|212340.9|212190.9|29
1639538750000|2021-12-15 03:25:50|212365.2|212215.2|212360.6|212210.6|212365.2|212215.2|212358|212208|21
1639538760000|2021-12-15 03:26:00|212360.3|212210.3|212358.3|212208.3|212363.6|212213.6|212355.5|212205.5|23
1639538770000|2021-12-15 03:26:10|212358.1|212208.1|212360.9|212210.9|212364|212214|212356.1|212206.1|19
1639538780000|2021-12-15 03:26:20|212357.8|212207.8|212357.9|212207.9|212364|212214|212356.8|212206.8|26
1639538790000|2021-12-15 03:26:30|212357.8|212207.8|212356.9|212206.9|212357.8|212207.8|212356.9|212206.9|16
1639538800000|2021-12-15 03:26:40|212356.8|212206.8|212348.9|212198.9|212359.2|212209.2|212348.9|212198.9|10
1639538810000|2021-12-15 03:26:50|212349.9|212199.9|212358.7|212208.7|212364.5|212214.5|212349.9|212199.9|23
1639538820000|2021-12-15 03:27:00|212358.4|212208.4|212358.7|212208.7|212361.9|212211.9|212358.4|212208.4|18
1639538830000|2021-12-15 03:27:10|212358.8|212208.8|212354.5|212204.5|212358.9|212208.9|212348.8|212198.8|24
1639538840000|2021-12-15 03:27:20|212354|212204|212356.1|212206.1|212356.3|212206.3|212353.3|212203.3|11
1639538850000|2021-12-15 03:27:30|212355.9|212205.9|212358.3|212208.3|212358.9|212208.9|212354.9|212204.9|16
1639538860000|2021-12-15 03:27:40|212357.9|212207.9|212346.5|212196.5|212361.3|212211.3|212338.4|212188.4|21
1639538870000|2021-12-15 03:27:50|212345.7|212195.7|212339|212189|212346.8|212196.8|212334.2|212184.2|31
1639538880000|2021-12-15 03:28:00|212339.8|212189.8|212351|212201|212351|212201|212332.2|212182.2|33
1639538890000|2021-12-15 03:28:10|212350.1|212200.1|212346.6|212196.6|212350.8|212200.8|212344.6|212194.6|29
1639538900000|2021-12-15 03:28:20|212346.9|212196.9|212350|212200|212350.6|212200.6|212339.4|212189.4|26
1639538910000|2021-12-15 03:28:30|212349.9|212199.9|212350.6|212200.6|212351.5|212201.5|212349.2|212199.2|15
1639538920000|2021-12-15 03:28:40|212354.2|212204.2|212348.5|212198.5|212354.2|212204.2|212344.5|212194.5|14
1639538930000|2021-12-15 03:28:50|212348.4|212198.4|212357.5|212207.5|212358.3|212208.3|212348|212198|20
1639538940000|2021-12-15 03:29:00|212356.2|212206.2|212348.7|212198.7|212356.7|212206.7|212341.4|212191.4|15
1639538950000|2021-12-15 03:29:10|212348.4|212198.4|212348.9|212198.9|212349.6|212199.6|212347.8|212197.8|12
1639538960000|2021-12-15 03:29:20|212348.7|212198.7|212351.7|212201.7|212351.7|212201.7|212348|212198|16
1639538970000|2021-12-15 03:29:30|212352|212202|212353.9|212203.9|212354.2|212204.2|212351.2|212201.2|10
1639538980000|2021-12-15 03:29:40|212354.1|212204.1|212350.2|212200.2|212354.1|212204.1|212344.7|212194.7|16
1639538990000|2021-12-15 03:29:50|212351.1|212201.1|212353.9|212203.9|212354.9|212204.9|212349.7|212199.7|15
1639539000000|2021-12-15 03:30:00|212354.5|212204.5|212361.6|212211.6|212364.8|212214.8|212350.5|212200.5|24
1639539010000|2021-12-15 03:30:10|212361.7|212211.7|212352.3|212202.3|212362.8|212212.8|212347.9|212197.9|18
1639539020000|2021-12-15 03:30:20|212355.8|212205.8|212352|212202|212355.8|212205.8|212352|212202|12
1639539030000|2021-12-15 03:30:30|212354.3|212204.3|212347.2|212197.2|212354.3|212204.3|212344.4|212194.4|9
1639539040000|2021-12-15 03:30:40|212348.8|212198.8|212360.5|212210.5|212361.5|212211.5|212348.8|212198.8|16
1639539050000|2021-12-15 03:30:50|212360.4|212210.4|212355.5|212205.5|212360.4|212210.4|212353|212203|20
1639539060000|2021-12-15 03:31:00|212355.4|212205.4|212353.2|212203.2|212357|212207|212346.8|212196.8|19
1639539070000|2021-12-15 03:31:10|212353.1|212203.1|212355.2|212205.2|212356.5|212206.5|212353.1|212203.1|12
1639539080000|2021-12-15 03:31:20|212354.7|212204.7|212354.4|212204.4|212355|212205|212347.5|212197.5|12
1639539090000|2021-12-15 03:31:30|212353.9|212203.9|212357.7|212207.7|212360.3|212210.3|212351.6|212201.6|14
1639539100000|2021-12-15 03:31:40|212357.8|212207.8|212357.6|212207.6|212359.7|212209.7|212344.6|212194.6|11
1639539110000|2021-12-15 03:31:50|212358.8|212208.8|212357.8|212207.8|212359.1|212209.1|212356.8|212206.8|13
1639539120000|2021-12-15 03:32:00|212358.3|212208.3|212356.9|212206.9|212360.2|212210.2|212341.4|212191.4|18
1639539130000|2021-12-15 03:32:10|212356.4|212206.4|212353.1|212203.1|212358.3|212208.3|212351.3|212201.3|13
1639539140000|2021-12-15 03:32:20|212355.1|212205.1|212357.9|212207.9|212358.2|212208.2|212353|212203|18
1639539150000|2021-12-15 03:32:30|212358.2|212208.2|212361.2|212211.2|212361.2|212211.2|212356.8|212206.8|14
1639539160000|2021-12-15 03:32:40|212360.6|212210.6|212347.1|212197.1|212362.3|212212.3|212340.5|212190.5|21
1639539170000|2021-12-15 03:32:50|212349.2|212199.2|212341.4|212191.4|212349.2|212199.2|212339.5|212189.5|24
1639539180000|2021-12-15 03:33:00|212343.9|212193.9|212343.1|212193.1|212344.1|212194.1|212338.9|212188.9|22
1639539190000|2021-12-15 03:33:10|212343.3|212193.3|212342.4|212192.4|212345.1|212195.1|212339.5|212189.5|19
1639539200000|2021-12-15 03:33:20|212342.6|212192.6|212339.8|212189.8|212344.5|212194.5|212338|212188|16
1639539210000|2021-12-15 03:33:30|212339.9|212189.9|212346.3|212196.3|212347.5|212197.5|212336|212186|25
1639539220000|2021-12-15 03:33:40|212346.1|212196.1|212339|212189|212346.8|212196.8|212339|212189|32
1639539230000|2021-12-15 03:33:50|212338.7|212188.7|212340|212190|212341.7|212191.7|212337.7|212187.7|17
1639539240000|2021-12-15 03:34:00|212340.5|212190.5|212341.5|212191.5|212341.5|212191.5|212339.9|212189.9|18
1639539250000|2021-12-15 03:34:10|212341.1|212191.1|212341.3|212191.3|212344.1|212194.1|212340.7|212190.7|12
1639539260000|2021-12-15 03:34:20|212341|212191|212334.5|212184.5|212341.2|212191.2|212334.5|212184.5|18
1639539270000|2021-12-15 03:34:30|212336|212186|212336.8|212186.8|212338.7|212188.7|212331.9|212181.9|27
1639539280000|2021-12-15 03:34:40|212336.6|212186.6|212338.4|212188.4|212340.6|212190.6|212330.4|212180.4|24
1639539290000|2021-12-15 03:34:50|212338.5|212188.5|212340.1|212190.1|212341.9|212191.9|212338.5|212188.5|22
1639539300000|2021-12-15 03:35:00|212329.4|212179.4|212334.9|212184.9|212335.6|212185.6|212329.4|212179.4|12
1639539310000|2021-12-15 03:35:10|212334.5|212184.5|212340.5|212190.5|212341.8|212191.8|212334.5|212184.5|8
1639539320000|2021-12-15 03:35:20|212342|212192|212337.7|212187.7|212342|212192|212334.2|212184.2|10
1639539330000|2021-12-15 03:35:30|212337.9|212187.9|212332.9|212182.9|212342.6|212192.6|212323.4|212173.4|23
1639539340000|2021-12-15 03:35:40|212333.5|212183.5|212335.1|212185.1|212335.7|212185.7|212333.2|212183.2|18
1639539350000|2021-12-15 03:35:50|212335.5|212185.5|212335.6|212185.6|212336.8|212186.8|212334.8|212184.8|12
1639539360000|2021-12-15 03:36:00|212335.2|212185.2|212330.4|212180.4|212335.9|212185.9|212326.1|212176.1|8
1639539370000|2021-12-15 03:36:10|212328.4|212178.4|212330.5|212180.5|212331.5|212181.5|212328.4|212178.4|13
1639539380000|2021-12-15 03:36:20|212330.2|212180.2|212332.7|212182.7|212334.9|212184.9|212321.7|212171.7|18
1639539390000|2021-12-15 03:36:30|212333.9|212183.9|212339.4|212189.4|212339.9|212189.9|212316.9|212166.9|23
1639539400000|2021-12-15 03:36:40|212342.3|212192.3|212338.8|212188.8|212343|212193|212338.2|212188.2|15
1639539410000|2021-12-15 03:36:50|212339.1|212189.1|212342.3|212192.3|212342.9|212192.9|212337.3|212187.3|9
1639539420000|2021-12-15 03:37:00|212342.1|212192.1|212342.2|212192.2|212344|212194|212340.3|212190.3|10
1639539430000|2021-12-15 03:37:10|212343.2|212193.2|212346.4|212196.4|212350.7|212200.7|212337.7|212187.7|19
1639539440000|2021-12-15 03:37:20|212347.4|212197.4|212344.8|212194.8|212350.3|212200.3|212344.6|212194.6|14
1639539450000|2021-12-15 03:37:30|212345.8|212195.8|212346|212196|212346.9|212196.9|212341|212191|9
1639539460000|2021-12-15 03:37:40|212345.2|212195.2|212392.5|212242.5|212396.1|212246.1|212345.2|212195.2|22
1639539470000|2021-12-15 03:37:50|212394.4|212244.4|212391.5|212241.5|212394.4|212244.4|212389.5|212239.5|14
1639539480000|2021-12-15 03:38:00|212392.5|212242.5|212377.8|212227.8|212392.5|212242.5|212367.4|212217.4|18
1639539490000|2021-12-15 03:38:10|212377.5|212227.5|212375.7|212225.7|212379.1|212229.1|212367.9|212217.9|22
1639539500000|2021-12-15 03:38:20|212375.4|212225.4|212347.2|212197.2|212376.1|212226.1|212345|212195|12
1639539510000|2021-12-15 03:38:30|212348.8|212198.8|212345.5|212195.5|212348.8|212198.8|212342.7|212192.7|21
1639539520000|2021-12-15 03:38:40|212342.8|212192.8|212345|212195|212346|212196|212342.8|212192.8|20
1639539530000|2021-12-15 03:38:50|212343.5|212193.5|212333.8|212183.8|212348|212198|212333.8|212183.8|15
1639539540000|2021-12-15 03:39:00|212334.2|212184.2|212335.7|212185.7|212335.7|212185.7|212331|212181|13
1639539550000|2021-12-15 03:39:10|212334.3|212184.3|212337.4|212187.4|212339|212189|212334.3|212184.3|10
1639539560000|2021-12-15 03:39:20|212337.3|212187.3|212334.1|212184.1|212338.6|212188.6|212334.1|212184.1|8
1639539570000|2021-12-15 03:39:30|212334|212184|212336.1|212186.1|212337.4|212187.4|212334|212184|8
1639539580000|2021-12-15 03:39:40|212335.9|212185.9|212348.6|212198.6|212349.5|212199.5|212334.2|212184.2|11
1639539590000|2021-12-15 03:39:50|212350.4|212200.4|212342.9|212192.9|212350.6|212200.6|212342.2|212192.2|10
1639539600000|2021-12-15 03:40:00|212343.2|212193.2|212345.5|212195.5|212348.9|212198.9|212337.1|212187.1|15
1639539610000|2021-12-15 03:40:10|212346.7|212196.7|212341.9|212191.9|212346.9|212196.9|212341|212191|16
1639539620000|2021-12-15 03:40:20|212338.8|212188.8|212342.2|212192.2|212347.5|212197.5|212338.8|212188.8|13
1639539630000|2021-12-15 03:40:30|212340.2|212190.2|212330.1|212180.1|212340.2|212190.2|212330.1|212180.1|13
1639539640000|2021-12-15 03:40:40|212326.7|212176.7|212333.1|212183.1|212333.7|212183.7|212322.6|212172.6|15
1639539650000|2021-12-15 03:40:50|212334.1|212184.1|212336.6|212186.6|212336.6|212186.6|212333.4|212183.4|5
1639539660000|2021-12-15 03:41:00|212335.7|212185.7|212316.1|212166.1|212335.7|212185.7|212309|212159|19
1639539670000|2021-12-15 03:41:10|212319.7|212169.7|212306.4|212156.4|212319.8|212169.8|212300.2|212150.2|16
1639539680000|2021-12-15 03:41:20|212312.3|212162.3|212304.7|212154.7|212312.3|212162.3|212304.7|212154.7|12
1639539690000|2021-12-15 03:41:30|212305.3|212155.3|212300.5|212150.5|212305.3|212155.3|212296.3|212146.3|15
1639539700000|2021-12-15 03:41:40|212300.6|212150.6|212297.7|212147.7|212300.8|212150.8|212297.7|212147.7|8
1639539710000|2021-12-15 03:41:50|212301.7|212151.7|212294.7|212144.7|212308.5|212158.5|212294.7|212144.7|9
1639539720000|2021-12-15 03:42:00|212297|212147|212297.5|212147.5|212299.5|212149.5|212294.5|212144.5|8
1639539730000|2021-12-15 03:42:10|212298.9|212148.9|212304.6|212154.6|212307.5|212157.5|212298.9|212148.9|12
1639539740000|2021-12-15 03:42:20|212304|212154|212322.8|212172.8|212322.8|212172.8|212304|212154|21
1639539750000|2021-12-15 03:42:30|212323.1|212173.1|212314.6|212164.6|212327.1|212177.1|212314.6|212164.6|20
1639539760000|2021-12-15 03:42:40|212318|212168|212320.8|212170.8|212322.8|212172.8|212315.1|212165.1|20
1639539770000|2021-12-15 03:42:50|212320.4|212170.4|212313.9|212163.9|212323|212173|212313.9|212163.9|17
1639539780000|2021-12-15 03:43:00|212318.6|212168.6|212325.3|212175.3|212325.3|212175.3|212317.3|212167.3|16
1639539790000|2021-12-15 03:43:10|212324.8|212174.8|212315.1|212165.1|212327.3|212177.3|212315.1|212165.1|12
1639539800000|2021-12-15 03:43:20|212322.7|212172.7|212309.7|212159.7|212325.9|212175.9|212307.9|212157.9|19
1639539810000|2021-12-15 03:43:30|212313.7|212163.7|212313.4|212163.4|212319.6|212169.6|212311.2|212161.2|8
1639539820000|2021-12-15 03:43:40|212313.9|212163.9|212316.4|212166.4|212324.2|212174.2|212313.4|212163.4|16
1639539830000|2021-12-15 03:43:50|212319.7|212169.7|212317.6|212167.6|212322|212172|212317.6|212167.6|20
1639539840000|2021-12-15 03:44:00|212317.7|212167.7|212312.8|212162.8|212319.2|212169.2|212311.9|212161.9|13
1639539850000|2021-12-15 03:44:10|212314.1|212164.1|212318.2|212168.2|212318.6|212168.6|212314.1|212164.1|14
1639539860000|2021-12-15 03:44:20|212316.9|212166.9|212314.5|212164.5|212322.7|212172.7|212311.9|212161.9|11
1639539870000|2021-12-15 03:44:30|212315.5|212165.5|212318.6|212168.6|212318.9|212168.9|212315.5|212165.5|9
1639539880000|2021-12-15 03:44:40|212317.3|212167.3|212321.9|212171.9|212322.2|212172.2|212317.3|212167.3|11
1639539890000|2021-12-15 03:44:50|212322.1|212172.1|212309.9|212159.9|212322.9|212172.9|212308.6|212158.6|12
1639539900000|2021-12-15 03:45:00|212312.7|212162.7|212317.3|212167.3|212317.9|212167.9|212312.7|212162.7|14
1639539910000|2021-12-15 03:45:10|212317.4|212167.4|212312.8|212162.8|212321.8|212171.8|212310.7|212160.7|17
1639539920000|2021-12-15 03:45:20|212311.7|212161.7|212317.7|212167.7|212319|212169|212311.7|212161.7|19
1639539930000|2021-12-15 03:45:30|212317.1|212167.1|212313.2|212163.2|212321.2|212171.2|212313.2|212163.2|17
1639539940000|2021-12-15 03:45:40|212312.7|212162.7|212324.3|212174.3|212324.3|212174.3|212312.7|212162.7|21
1639539950000|2021-12-15 03:45:50|212323.8|212173.8|212327.8|212177.8|212331.1|212181.1|212312.9|212162.9|19
1639539960000|2021-12-15 03:46:00|212329.7|212179.7|212329.4|212179.4|212331.7|212181.7|212326.8|212176.8|14
1639539970000|2021-12-15 03:46:10|212329.6|212179.6|212325.1|212175.1|212331|212181|212318.1|212168.1|15
1639539980000|2021-12-15 03:46:20|212323.3|212173.3|212330.2|212180.2|212331.8|212181.8|212318|212168|18
1639539990000|2021-12-15 03:46:30|212330.1|212180.1|212328.1|212178.1|212330.1|212180.1|212327.8|212177.8|16
1639540000000|2021-12-15 03:46:40|212329.5|212179.5|212328.5|212178.5|212331.4|212181.4|212327.3|212177.3|23
1639540010000|2021-12-15 03:46:50|212329.2|212179.2|212324.6|212174.6|212329.4|212179.4|212319.6|212169.6|21
1639540020000|2021-12-15 03:47:00|212322.9|212172.9|212324.6|212174.6|212324.8|212174.8|212322.3|212172.3|16
1639540030000|2021-12-15 03:47:10|212323.6|212173.6|212328.7|212178.7|212333.3|212183.3|212315.5|212165.5|23
1639540040000|2021-12-15 03:47:20|212327.7|212177.7|212320.1|212170.1|212331.5|212181.5|212316.3|212166.3|20
1639540050000|2021-12-15 03:47:30|212322.7|212172.7|212328.2|212178.2|212329.5|212179.5|212321.8|212171.8|24
1639540060000|2021-12-15 03:47:40|212328.4|212178.4|212319.1|212169.1|212331.2|212181.2|212319.1|212169.1|22
1639540070000|2021-12-15 03:47:50|212318.3|212168.3|212323.1|212173.1|212329.6|212179.6|212314.6|212164.6|25
1639540080000|2021-12-15 03:48:00|212323.9|212173.9|212314.1|212164.1|212324.4|212174.4|212307|212157|21
1639540090000|2021-12-15 03:48:10|212309.6|212159.6|212319.7|212169.7|212320.2|212170.2|212309.6|212159.6|18
1639540100000|2021-12-15 03:48:20|212319.2|212169.2|212315.2|212165.2|212326.3|212176.3|212310.9|212160.9|22
1639540110000|2021-12-15 03:48:30|212315.5|212165.5|212316.2|212166.2|212324.5|212174.5|212315.5|212165.5|14
1639540120000|2021-12-15 03:48:40|212315.8|212165.8|212311.2|212161.2|212324.4|212174.4|212311.2|212161.2|29
1639540130000|2021-12-15 03:48:50|212313.3|212163.3|212322.2|212172.2|212322.2|212172.2|212313.3|212163.3|11
1639540140000|2021-12-15 03:49:00|212321.6|212171.6|212323.4|212173.4|212324.9|212174.9|212321.4|212171.4|18
1639540150000|2021-12-15 03:49:10|212323.5|212173.5|212308.5|212158.5|212323.6|212173.6|212305.4|212155.4|11
1639540160000|2021-12-15 03:49:20|212313.4|212163.4|212321.7|212171.7|212324.9|212174.9|212313.4|212163.4|24
1639540170000|2021-12-15 03:49:30|212323.4|212173.4|212330.9|212180.9|212330.9|212180.9|212323|212173|20
1639540180000|2021-12-15 03:49:40|212330.5|212180.5|212331|212181|212332.4|212182.4|212330.1|212180.1|22
1639540190000|2021-12-15 03:49:50|212330|212180|212329.7|212179.7|212333.9|212183.9|212329.7|212179.7|21
1639540200000|2021-12-15 03:50:00|212333.3|212183.3|212321.2|212171.2|212334.8|212184.8|212319.8|212169.8|18
1639540210000|2021-12-15 03:50:10|212324.8|212174.8|212328.1|212178.1|212328.3|212178.3|212321.6|212171.6|18
1639540220000|2021-12-15 03:50:20|212328|212178|212323.3|212173.3|212328|212178|212318.7|212168.7|25
1639540230000|2021-12-15 03:50:30|212324|212174|212329.5|212179.5|212331.8|212181.8|212322.9|212172.9|25
1639540240000|2021-12-15 03:50:40|212331.3|212181.3|212325.8|212175.8|212332.3|212182.3|212314.5|212164.5|22
1639540250000|2021-12-15 03:50:50|212325.1|212175.1|212334.1|212184.1|212334.1|212184.1|212322.6|212172.6|14
1639540260000|2021-12-15 03:51:00|212333.2|212183.2|212331.2|212181.2|212333.5|212183.5|212320.9|212170.9|21
1639540270000|2021-12-15 03:51:10|212329.6|212179.6|212330.1|212180.1|212331.1|212181.1|212328.5|212178.5|23
1639540280000|2021-12-15 03:51:20|212330.6|212180.6|212324.8|212174.8|212330.6|212180.6|212319.2|212169.2|17
1639540290000|2021-12-15 03:51:30|212323.9|212173.9|212331.5|212181.5|212331.5|212181.5|212323.2|212173.2|21
1639540300000|2021-12-15 03:51:40|212330.2|212180.2|212325.5|212175.5|212331|212181|212316.3|212166.3|22
1639540310000|2021-12-15 03:51:50|212325.8|212175.8|212329.2|212179.2|212334|212184|212325.8|212175.8|21
1639540320000|2021-12-15 03:52:00|212329|212179|212323.6|212173.6|212331|212181|212317.6|212167.6|26
1639540330000|2021-12-15 03:52:10|212324.7|212174.7|212307.7|212157.7|212324.7|212174.7|212297.2|212147.2|25
1639540340000|2021-12-15 03:52:20|212308.2|212158.2|212308.6|212158.6|212311.1|212161.1|212307.7|212157.7|17
1639540350000|2021-12-15 03:52:30|212308.2|212158.2|212317.7|212167.7|212318.3|212168.3|212305.1|212155.1|16
1639540360000|2021-12-15 03:52:40|212317.1|212167.1|212323.4|212173.4|212324.7|212174.7|212315.6|212165.6|24
1639540370000|2021-12-15 03:52:50|212320.2|212170.2|212319.9|212169.9|212322.3|212172.3|212319.9|212169.9|13
1639540380000|2021-12-15 03:53:00|212320.5|212170.5|212312.1|212162.1|212320.6|212170.6|212309.8|212159.8|24
1639540390000|2021-12-15 03:53:10|212310.4|212160.4|212313.1|212163.1|212313.7|212163.7|212308.5|212158.5|19
1639540400000|2021-12-15 03:53:20|212314.2|212164.2|212312.4|212162.4|212314.2|212164.2|212307.7|212157.7|22
1639540410000|2021-12-15 03:53:30|212311.6|212161.6|212308.6|212158.6|212315.2|212165.2|212302|212152|21
1639540420000|2021-12-15 03:53:40|212309.2|212159.2|212313|212163|212314.3|212164.3|212309.2|212159.2|22
1639540430000|2021-12-15 03:53:50|212312.5|212162.5|212313.5|212163.5|212315.3|212165.3|212307.9|212157.9|27
1639540440000|2021-12-15 03:54:00|212314.1|212164.1|212312.1|212162.1|212314.1|212164.1|212311|212161|16
1639540450000|2021-12-15 03:54:10|212312|212162|212309.7|212159.7|212315.2|212165.2|212304.6|212154.6|20
1639540460000|2021-12-15 03:54:20|212310.7|212160.7|212309.3|212159.3|212310.7|212160.7|212304.5|212154.5|24
1639540470000|2021-12-15 03:54:30|212309.9|212159.9|212314.9|212164.9|212315|212165|212305.7|212155.7|23
1639540480000|2021-12-15 03:54:40|212314.7|212164.7|212311.7|212161.7|212315.1|212165.1|212305.5|212155.5|27
1639540490000|2021-12-15 03:54:50|212307.9|212157.9|212309.2|212159.2|212312.7|212162.7|212307.4|212157.4|22
1639540500000|2021-12-15 03:55:00|212308.9|212158.9|212311.8|212161.8|212314.8|212164.8|212305.2|212155.2|16
1639540510000|2021-12-15 03:55:10|212311.4|212161.4|212314.4|212164.4|212314.8|212164.8|212306.5|212156.5|22
1639540520000|2021-12-15 03:55:20|212313.1|212163.1|212309.4|212159.4|212315.4|212165.4|212301.3|212151.3|21
1639540530000|2021-12-15 03:55:30|212312.2|212162.2|212309.4|212159.4|212312.7|212162.7|212307.3|212157.3|17
1639540540000|2021-12-15 03:55:40|212307.1|212157.1|212311.2|212161.2|212312.1|212162.1|212303.3|212153.3|24
1639540550000|2021-12-15 03:55:50|212310.4|212160.4|212306.3|212156.3|212312.8|212162.8|212304.4|212154.4|20
1639540560000|2021-12-15 03:56:00|212307.5|212157.5|212302.9|212152.9|212312.8|212162.8|212299.9|212149.9|24
1639540570000|2021-12-15 03:56:10|212305.4|212155.4|212306|212156|212312.2|212162.2|212298.9|212148.9|20
1639540580000|2021-12-15 03:56:20|212306.2|212156.2|212307.7|212157.7|212308.3|212158.3|212306.2|212156.2|14
1639540590000|2021-12-15 03:56:30|212307.2|212157.2|212309.8|212159.8|212309.8|212159.8|212304.3|212154.3|20
1639540600000|2021-12-15 03:56:40|212308.8|212158.8|212307.6|212157.6|212309|212159|212302.5|212152.5|18
1639540610000|2021-12-15 03:56:50|212306.3|212156.3|212307.5|212157.5|212309.5|212159.5|212306.2|212156.2|14
1639540620000|2021-12-15 03:57:00|212308.2|212158.2|212304.1|212154.1|212309.4|212159.4|212301.1|212151.1|16
1639540630000|2021-12-15 03:57:10|212305.5|212155.5|212312.1|212162.1|212312.4|212162.4|212305.5|212155.5|17
1639540640000|2021-12-15 03:57:20|212312.3|212162.3|212308|212158|212313.3|212163.3|212300.2|212150.2|18
1639540650000|2021-12-15 03:57:30|212309.3|212159.3|212314.5|212164.5|212315.4|212165.4|212301|212151|27
1639540660000|2021-12-15 03:57:40|212313.9|212163.9|212313.6|212163.6|212316.1|212166.1|212306.4|212156.4|27
1639540670000|2021-12-15 03:57:50|212311.8|212161.8|212312.4|212162.4|212315.8|212165.8|212308.9|212158.9|19
1639540680000|2021-12-15 03:58:00|212313.4|212163.4|212310.1|212160.1|212315.1|212165.1|212306.9|212156.9|21
1639540690000|2021-12-15 03:58:10|212310|212160|212318|212168|212322|212172|212304.9|212154.9|27
1639540700000|2021-12-15 03:58:20|212317.9|212167.9|212323.4|212173.4|212323.4|212173.4|212317.9|212167.9|26
1639540710000|2021-12-15 03:58:30|212322.8|212172.8|212320.2|212170.2|212322.9|212172.9|212307.4|212157.4|32
1639540720000|2021-12-15 03:58:40|212321.3|212171.3|212315.6|212165.6|212321.4|212171.4|212311.6|212161.6|27
1639540730000|2021-12-15 03:58:50|212316.7|212166.7|212318.6|212168.6|212320.6|212170.6|212311.3|212161.3|20
1639540740000|2021-12-15 03:59:00|212318.8|212168.8|212321.3|212171.3|212322.4|212172.4|212312.6|212162.6|22
1639540750000|2021-12-15 03:59:10|212319.3|212169.3|212317.5|212167.5|212326.6|212176.6|212315.1|212165.1|16
1639540760000|2021-12-15 03:59:20|212318.7|212168.7|212316.3|212166.3|212319.9|212169.9|212308.4|212158.4|28
1639540770000|2021-12-15 03:59:30|212317.1|212167.1|212316.5|212166.5|212317.2|212167.2|212313.6|212163.6|18
1639540780000|2021-12-15 03:59:40|212315.2|212165.2|212320.7|212170.7|212321.6|212171.6|212306.8|212156.8|26
1639540790000|2021-12-15 03:59:50|212320.9|212170.9|212322.3|212172.3|212322.9|212172.9|212317.8|212167.8|19
1639540800000|2021-12-15 04:00:00|212322.7|212172.7|212317.8|212167.8|212323.2|212173.2|212317.8|212167.8|22
1639540810000|2021-12-15 04:00:10|212317.9|212167.9|212322.6|212172.6|212322.7|212172.7|212317.9|212167.9|22
1639540820000|2021-12-15 04:00:20|212322.8|212172.8|212326|212176|212326|212176|212318.7|212168.7|19
1639540830000|2021-12-15 04:00:30|212325.2|212175.2|212317.5|212167.5|212325.2|212175.2|212315.5|212165.5|20
1639540840000|2021-12-15 04:00:40|212317.6|212167.6|212313.5|212163.5|212319.9|212169.9|212313.3|212163.3|21
1639540850000|2021-12-15 04:00:50|212315.5|212165.5|212321|212171|212321|212171|212315.5|212165.5|18
1639540860000|2021-12-15 04:01:00|212319.2|212169.2|212311.7|212161.7|212320.9|212170.9|212311.6|212161.6|19
1639540870000|2021-12-15 04:01:10|212311.9|212161.9|212290.2|212140.2|212314.3|212164.3|212278.6|212128.6|26
1639540880000|2021-12-15 04:01:20|212290.7|212140.7|212289|212139|212291|212141|212280.9|212130.9|29
1639540890000|2021-12-15 04:01:30|212288.1|212138.1|212287.5|212137.5|212293.7|212143.7|212284.6|212134.6|22
1639540900000|2021-12-15 04:01:40|212286.5|212136.5|212285.7|212135.7|212288|212138|212282.8|212132.8|26
1639540910000|2021-12-15 04:01:50|212286.9|212136.9|212291.4|212141.4|212292|212142|212283.3|212133.3|17
1639540920000|2021-12-15 04:02:00|212290.3|212140.3|212282|212132|212293|212143|212278|212128|18
1639540930000|2021-12-15 04:02:10|212286.6|212136.6|212289.9|212139.9|212293.7|212143.7|212281.6|212131.6|21
1639540940000|2021-12-15 04:02:20|212288.2|212138.2|212294.6|212144.6|212294.6|212144.6|212288.2|212138.2|22
1639540950000|2021-12-15 04:02:30|212293.4|212143.4|212289.9|212139.9|212293.9|212143.9|212285.5|212135.5|17
1639540960000|2021-12-15 04:02:40|212290|212140|212288.5|212138.5|212291|212141|212288.5|212138.5|17
1639540970000|2021-12-15 04:02:50|212288.6|212138.6|212292.8|212142.8|212293.1|212143.1|212284.3|212134.3|9
1639540980000|2021-12-15 04:03:00|212294.1|212144.1|212284.5|212134.5|212294.1|212144.1|212283.4|212133.4|15
1639540990000|2021-12-15 04:03:10|212284|212134|212290.9|212140.9|212290.9|212140.9|212284|212134|26
1639541000000|2021-12-15 04:03:20|212291.2|212141.2|212291|212141|212291.7|212141.7|212289.8|212139.8|14
1639541010000|2021-12-15 04:03:30|212290.2|212140.2|212281.6|212131.6|212290.8|212140.8|212281.6|212131.6|14
1639541020000|2021-12-15 04:03:40|212283.1|212133.1|212285.9|212135.9|212288.1|212138.1|212282.8|212132.8|15
1639541030000|2021-12-15 04:03:50|212285.7|212135.7|212284.4|212134.4|212285.7|212135.7|212280.9|212130.9|19
1639541040000|2021-12-15 04:04:00|212285|212135|212289|212139|212292.8|212142.8|212284.5|212134.5|17
1639541050000|2021-12-15 04:04:10|212289.9|212139.9|212286.4|212136.4|212292.2|212142.2|212277.1|212127.1|16
1639541060000|2021-12-15 04:04:20|212285|212135|212286.2|212136.2|212287.7|212137.7|212283.3|212133.3|16
1639541070000|2021-12-15 04:04:30|212286|212136|212286|212136|212289.2|212139.2|212285.4|212135.4|18
1639541080000|2021-12-15 04:04:40|212288.8|212138.8|212282.1|212132.1|212289.2|212139.2|212275.9|212125.9|8
1639541090000|2021-12-15 04:04:50|212284.5|212134.5|212286.2|212136.2|212287.5|212137.5|212284.5|212134.5|18
1639541100000|2021-12-15 04:05:00|212286.1|212136.1|212285.4|212135.4|212288.9|212138.9|212280.5|212130.5|20
1639541110000|2021-12-15 04:05:10|212284.6|212134.6|212284.5|212134.5|212287.6|212137.6|212284.5|212134.5|13
1639541120000|2021-12-15 04:05:20|212284.4|212134.4|212284.2|212134.2|212290.5|212140.5|212284.2|212134.2|14
1639541130000|2021-12-15 04:05:30|212284.6|212134.6|212289.8|212139.8|212291|212141|212283.9|212133.9|16
1639541140000|2021-12-15 04:05:40|212289.7|212139.7|212291.4|212141.4|212293.5|212143.5|212289.7|212139.7|21
1639541150000|2021-12-15 04:05:50|212291.3|212141.3|212283.6|212133.6|212291.8|212141.8|212282|212132|15
1639541160000|2021-12-15 04:06:00|212283.7|212133.7|212286.4|212136.4|212287.1|212137.1|212283.7|212133.7|17
1639541170000|2021-12-15 04:06:10|212286.9|212136.9|212287.1|212137.1|212289.8|212139.8|212284.9|212134.9|17
1639541180000|2021-12-15 04:06:20|212287.3|212137.3|212289.4|212139.4|212290.1|212140.1|212286.7|212136.7|14
1639541190000|2021-12-15 04:06:30|212289.1|212139.1|212285.3|212135.3|212292.4|212142.4|212281.1|212131.1|14
1639541200000|2021-12-15 04:06:40|212286.8|212136.8|212289|212139|212290.3|212140.3|212286.7|212136.7|13
1639541210000|2021-12-15 04:06:50|212286.3|212136.3|212293.2|212143.2|212294|212144|212286.3|212136.3|18
1639541220000|2021-12-15 04:07:00|212293.1|212143.1|212284.5|212134.5|212293.8|212143.8|212281.8|212131.8|23
1639541230000|2021-12-15 04:07:10|212284.2|212134.2|212287.8|212137.8|212288.2|212138.2|212283.6|212133.6|16
1639541240000|2021-12-15 04:07:20|212286.4|212136.4|212264.7|212114.7|212289.2|212139.2|212260.2|212110.2|18
1639541250000|2021-12-15 04:07:30|212263.7|212113.7|212266.8|212116.8|212267.3|212117.3|212262|212112|24
1639541260000|2021-12-15 04:07:40|212266.3|212116.3|212260.4|212110.4|212269.9|212119.9|212260.4|212110.4|19
1639541270000|2021-12-15 04:07:50|212262|212112|212262.2|212112.2|212265.1|212115.1|212262|212112|21
1639541280000|2021-12-15 04:08:00|212263.5|212113.5|212259.5|212109.5|212263.5|212113.5|212256.8|212106.8|20
1639541290000|2021-12-15 04:08:10|212259.2|212109.2|212265.6|212115.6|212266.9|212116.9|212259.2|212109.2|15
1639541300000|2021-12-15 04:08:20|212265|212115|212266.6|212116.6|212267.5|212117.5|212264.8|212114.8|15
1639541310000|2021-12-15 04:08:30|212258.4|212108.4|212265.9|212115.9|212267|212117|212258|212108|14
1639541320000|2021-12-15 04:08:40|212266|212116|212264.7|212114.7|212266.2|212116.2|212264.1|212114.1|16
1639541330000|2021-12-15 04:08:50|212264.3|212114.3|212265|212115|212266.6|212116.6|212264.3|212114.3|17
1639541340000|2021-12-15 04:09:00|212264.9|212114.9|212265.8|212115.8|212265.8|212115.8|212255.5|212105.5|11
1639541350000|2021-12-15 04:09:10|212264.8|212114.8|212266.7|212116.7|212268.2|212118.2|212264.8|212114.8|18
1639541360000|2021-12-15 04:09:20|212266.4|212116.4|212262.9|212112.9|212267.1|212117.1|212260.2|212110.2|15
1639541370000|2021-12-15 04:09:30|212260.6|212110.6|212258.4|212108.4|212264.1|212114.1|212256.6|212106.6|16
1639541380000|2021-12-15 04:09:40|212259.1|212109.1|212261.8|212111.8|212263.9|212113.9|212259.1|212109.1|10
1639541390000|2021-12-15 04:09:50|212262.9|212112.9|212258.3|212108.3|212264.8|212114.8|212254.6|212104.6|9
1639541400000|2021-12-15 04:10:00|212258.8|212108.8|212260.5|212110.5|212261.1|212111.1|212256.1|212106.1|13
1639541410000|2021-12-15 04:10:10|212258.6|212108.6|212265.4|212115.4|212266.3|212116.3|212258.6|212108.6|11
1639541420000|2021-12-15 04:10:20|212265.5|212115.5|212260.1|212110.1|212266.6|212116.6|212258.5|212108.5|10
1639541430000|2021-12-15 04:10:30|212264.6|212114.6|212263.4|212113.4|212264.6|212114.6|212261.9|212111.9|16
1639541440000|2021-12-15 04:10:40|212262|212112|212260.1|212110.1|212267.1|212117.1|212256.5|212106.5|21
1639541450000|2021-12-15 04:10:50|212259.4|212109.4|212259.7|212109.7|212262.1|212112.1|212258.4|212108.4|16
1639541460000|2021-12-15 04:11:00|212261.8|212111.8|212265.1|212115.1|212266.6|212116.6|212261.8|212111.8|20
1639541470000|2021-12-15 04:11:10|212266.3|212116.3|212262|212112|212267.3|212117.3|212255.6|212105.6|18
1639541480000|2021-12-15 04:11:20|212261.5|212111.5|212235|212085|212262.5|212112.5|212235|212085|21
1639541490000|2021-12-15 04:11:30|212239.1|212089.1|212239|212089|212246.1|212096.1|212237.5|212087.5|23
1639541500000|2021-12-15 04:11:40|212239.8|212089.8|212243.5|212093.5|212244.5|212094.5|212239.7|212089.7|20
1639541510000|2021-12-15 04:11:50|212243.2|212093.2|212258.3|212108.3|212259.7|212109.7|212242.5|212092.5|28
1639541520000|2021-12-15 04:12:00|212258.9|212108.9|212262.9|212112.9|212262.9|212112.9|212258.2|212108.2|24
1639541530000|2021-12-15 04:12:10|212262.7|212112.7|212255.4|212105.4|212262.7|212112.7|212253.3|212103.3|25
1639541540000|2021-12-15 04:12:20|212254.4|212104.4|212258.1|212108.1|212258.1|212108.1|212254.3|212104.3|21
1639541550000|2021-12-15 04:12:30|212257|212107|212251.2|212101.2|212257.5|212107.5|212251.2|212101.2|18
1639541560000|2021-12-15 04:12:40|212252.3|212102.3|212254.5|212104.5|212257.2|212107.2|212252.1|212102.1|19
1639541570000|2021-12-15 04:12:50|212255.3|212105.3|212250.3|212100.3|212255.3|212105.3|212245|212095|22
1639541580000|2021-12-15 04:13:00|212250.9|212100.9|212252.3|212102.3|212254.2|212104.2|212249|212099|27
1639541590000|2021-12-15 04:13:10|212252.6|212102.6|212253.9|212103.9|212255.8|212105.8|212252.3|212102.3|21
1639541600000|2021-12-15 04:13:20|212254.1|212104.1|212256.6|212106.6|212256.6|212106.6|212249.2|212099.2|22
1639541610000|2021-12-15 04:13:30|212256.3|212106.3|212252|212102|212257.3|212107.3|212247|212097|21
1639541620000|2021-12-15 04:13:40|212253.1|212103.1|212253.3|212103.3|212256.2|212106.2|212251.1|212101.1|20
1639541630000|2021-12-15 04:13:50|212253.7|212103.7|212259.8|212109.8|212263.5|212113.5|212253.7|212103.7|18
1639541640000|2021-12-15 04:14:00|212259.7|212109.7|212260.5|212110.5|212261.6|212111.6|212259.6|212109.6|18
1639541650000|2021-12-15 04:14:10|212260.6|212110.6|212254.5|212104.5|212260.9|212110.9|212251.1|212101.1|19
1639541660000|2021-12-15 04:14:20|212255.9|212105.9|212261.3|212111.3|212261.7|212111.7|212252.2|212102.2|21
1639541670000|2021-12-15 04:14:30|212261.2|212111.2|212260.5|212110.5|212261.5|212111.5|212259.4|212109.4|15
1639541680000|2021-12-15 04:14:40|212260.1|212110.1|212262|212112|212262.5|212112.5|212259.1|212109.1|18
1639541690000|2021-12-15 04:14:50|212262.4|212112.4|212259.3|212109.3|212265|212115|212255|212105|31
1639541700000|2021-12-15 04:15:00|212255.7|212105.7|212260.3|212110.3|212267.1|212117.1|212253.9|212103.9|29
1639541710000|2021-12-15 04:15:10|212258.4|212108.4|212260.1|212110.1|212263.9|212113.9|212254.2|212104.2|23
1639541720000|2021-12-15 04:15:20|212260.5|212110.5|212259.4|212109.4|212261.6|212111.6|212258.3|212108.3|17
1639541730000|2021-12-15 04:15:30|212260.4|212110.4|212258.7|212108.7|212261.2|212111.2|212255.4|212105.4|22
1639541740000|2021-12-15 04:15:40|212258.4|212108.4|212262|212112|212262|212112|212257.4|212107.4|12
1639541750000|2021-12-15 04:15:50|212262.2|212112.2|212250|212100|212263.5|212113.5|212250|212100|18
1639541760000|2021-12-15 04:16:00|212253.5|212103.5|212257.8|212107.8|212262.3|212112.3|212253.4|212103.4|28
1639541770000|2021-12-15 04:16:10|212256.9|212106.9|212260|212110|212263|212113|212256.9|212106.9|22
1639541780000|2021-12-15 04:16:20|212256.9|212106.9|212262.4|212112.4|212262.4|212112.4|212255.6|212105.6|29
1639541790000|2021-12-15 04:16:30|212262|212112|212255.9|212105.9|212262.4|212112.4|212255.9|212105.9|21
1639541800000|2021-12-15 04:16:40|212253.2|212103.2|212259|212109|212259|212109|212253.2|212103.2|23
1639541810000|2021-12-15 04:16:50|212258.7|212108.7|212261.4|212111.4|212261.8|212111.8|212253.2|212103.2|25
1639541820000|2021-12-15 04:17:00|212261.8|212111.8|212257|212107|212261.8|212111.8|212254.7|212104.7|26
1639541830000|2021-12-15 04:17:10|212254.6|212104.6|212259.6|212109.6|212260.1|212110.1|212254.6|212104.6|13
1639541840000|2021-12-15 04:17:20|212259.5|212109.5|212258.2|212108.2|212260.2|212110.2|212257.2|212107.2|14
1639541850000|2021-12-15 04:17:30|212258|212108|212257.7|212107.7|212260.2|212110.2|212252|212102|27
1639541860000|2021-12-15 04:17:40|212256.6|212106.6|212260.6|212110.6|212261.3|212111.3|212256.6|212106.6|13
1639541870000|2021-12-15 04:17:50|212260.3|212110.3|212259.5|212109.5|212262|212112|212253|212103|24
1639541880000|2021-12-15 04:18:00|212258.1|212108.1|212260.8|212110.8|212262.7|212112.7|212258.1|212108.1|29
1639541890000|2021-12-15 04:18:10|212259.8|212109.8|212261.4|212111.4|212263.3|212113.3|212259.2|212109.2|21
1639541900000|2021-12-15 04:18:20|212262.3|212112.3|212264.7|212114.7|212266.3|212116.3|212261.3|212111.3|21
1639541910000|2021-12-15 04:18:30|212271.3|212121.3|212258.7|212108.7|212271.3|212121.3|212254.3|212104.3|15
1639541920000|2021-12-15 04:18:40|212256.8|212106.8|212262.3|212112.3|212263.2|212113.2|212256.8|212106.8|22
1639541930000|2021-12-15 04:18:50|212262.5|212112.5|212257.9|212107.9|212262.6|212112.6|212255.9|212105.9|18
1639541940000|2021-12-15 04:19:00|212258|212108|212258.5|212108.5|212260.2|212110.2|212257.1|212107.1|23
1639541950000|2021-12-15 04:19:10|212260|212110|212264.8|212114.8|212264.8|212114.8|212256.4|212106.4|27
1639541960000|2021-12-15 04:19:20|212263.7|212113.7|212255.7|212105.7|212264.3|212114.3|212253|212103|21
1639541970000|2021-12-15 04:19:30|212253.9|212103.9|212262.7|212112.7|212263.8|212113.8|212253.8|212103.8|24
1639541980000|2021-12-15 04:19:40|212263.2|212113.2|212255.3|212105.3|212263.7|212113.7|212252.1|212102.1|15
1639541990000|2021-12-15 04:19:50|212257|212107|212260.6|212110.6|212260.9|212110.9|212257|212107|14
1639542000000|2021-12-15 04:20:00|212259.6|212109.6|212259.7|212109.7|212261.6|212111.6|212259.1|212109.1|21
1639542010000|2021-12-15 04:20:10|212258.3|212108.3|212253.3|212103.3|212262.2|212112.2|212245.2|212095.2|9
1639542020000|2021-12-15 04:20:20|212253.6|212103.6|212257.7|212107.7|212261.3|212111.3|212253.1|212103.1|13
1639542030000|2021-12-15 04:20:30|212257.6|212107.6|212255.6|212105.6|212260.5|212110.5|212255.6|212105.6|11
1639542040000|2021-12-15 04:20:40|212256.3|212106.3|212262.5|212112.5|212263.3|212113.3|212256.2|212106.2|14
1639542050000|2021-12-15 04:20:50|212262.6|212112.6|212263.4|212113.4|212263.4|212113.4|212261.4|212111.4|9
1639542060000|2021-12-15 04:21:00|212262.2|212112.2|212257|212107|212262.7|212112.7|212252.4|212102.4|11
1639542070000|2021-12-15 04:21:10|212256.1|212106.1|212261.5|212111.5|212261.5|212111.5|212256.1|212106.1|10
1639542080000|2021-12-15 04:21:20|212260.5|212110.5|212257.4|212107.4|212264.7|212114.7|212256|212106|13
1639542090000|2021-12-15 04:21:30|212256.8|212106.8|212263.2|212113.2|212263.4|212113.4|212256.8|212106.8|7
1639542100000|2021-12-15 04:21:40|212261.2|212111.2|212262.1|212112.1|212263.7|212113.7|212261.1|212111.1|10
1639542110000|2021-12-15 04:21:50|212262.9|212112.9|212256.7|212106.7|212263.3|212113.3|212255.2|212105.2|11
1639542120000|2021-12-15 04:22:00|212259.8|212109.8|212260.8|212110.8|212261.5|212111.5|212257.1|212107.1|9
1639542130000|2021-12-15 04:22:10|212263.8|212113.8|212263.2|212113.2|212263.8|212113.8|212261.7|212111.7|17
1639542140000|2021-12-15 04:22:20|212263.1|212113.1|212264|212114|212267.3|212117.3|212254.4|212104.4|15
1639542150000|2021-12-15 04:22:30|212263.9|212113.9|212258.2|212108.2|212264.1|212114.1|212252.9|212102.9|23
1639542160000|2021-12-15 04:22:40|212257.5|212107.5|212258.1|212108.1|212259.5|212109.5|212257.3|212107.3|18
1639542170000|2021-12-15 04:22:50|212258.6|212108.6|212262.2|212112.2|212265.3|212115.3|212253.3|212103.3|17
1639542180000|2021-12-15 04:23:00|212264.1|212114.1|212262.7|212112.7|212264.1|212114.1|212261.8|212111.8|12
1639542190000|2021-12-15 04:23:10|212262.1|212112.1|212260.8|212110.8|212264|212114|212256.9|212106.9|24
1639542200000|2021-12-15 04:23:20|212261.2|212111.2|212262.4|212112.4|212263.1|212113.1|212260.6|212110.6|17
1639542210000|2021-12-15 04:23:30|212263|212113|212261.1|212111.1|212263|212113|212261.1|212111.1|12
1639542220000|2021-12-15 04:23:40|212262.3|212112.3|212257.6|212107.6|212262.6|212112.6|212254.7|212104.7|15
1639542230000|2021-12-15 04:23:50|212258.5|212108.5|212261.2|212111.2|212263.3|212113.3|212258.5|212108.5|12
1639542240000|2021-12-15 04:24:00|212261.6|212111.6|212257.2|212107.2|212262.4|212112.4|212252.2|212102.2|12
1639542250000|2021-12-15 04:24:10|212253.9|212103.9|212261.3|212111.3|212262.2|212112.2|212253.9|212103.9|12
1639542260000|2021-12-15 04:24:20|212263.1|212113.1|212262.6|212112.6|212263.1|212113.1|212260.3|212110.3|10
1639542270000|2021-12-15 04:24:30|212263|212113|212259.1|212109.1|212263|212113|212252.1|212102.1|15
1639542280000|2021-12-15 04:24:40|212257.9|212107.9|212264.8|212114.8|212265.6|212115.6|212257.8|212107.8|17
1639542290000|2021-12-15 04:24:50|212265.3|212115.3|212265.2|212115.2|212265.5|212115.5|212263.4|212113.4|9
1639542300000|2021-12-15 04:25:00|212265.3|212115.3|212260.7|212110.7|212265.3|212115.3|212257.3|212107.3|14
1639542310000|2021-12-15 04:25:10|212258.7|212108.7|212262.7|212112.7|212262.7|212112.7|212258.7|212108.7|18
1639542320000|2021-12-15 04:25:20|212264|212114|212257.2|212107.2|212264|212114|212256.5|212106.5|13
1639542330000|2021-12-15 04:25:30|212257.3|212107.3|212260.8|212110.8|212261|212111|212257.3|212107.3|16
1639542340000|2021-12-15 04:25:40|212260.4|212110.4|212264.3|212114.3|212264.3|212114.3|212260.4|212110.4|12
1639542350000|2021-12-15 04:25:50|212263.9|212113.9|212257.2|212107.2|212264.5|212114.5|212247.8|212097.8|10
1639542360000|2021-12-15 04:26:00|212255.9|212105.9|212260.4|212110.4|212261.4|212111.4|212255.9|212105.9|20
1639542370000|2021-12-15 04:26:10|212260.8|212110.8|212261|212111|212261|212111|212255.5|212105.5|22
1639542380000|2021-12-15 04:26:20|212260.9|212110.9|212261.4|212111.4|212264|212114|212260.2|212110.2|15
1639542390000|2021-12-15 04:26:30|212262.3|212112.3|212257.4|212107.4|212262.4|212112.4|212255.9|212105.9|16
1639542400000|2021-12-15 04:26:40|212257|212107|212262.3|212112.3|212265.1|212115.1|212257|212107|17
1639542410000|2021-12-15 04:26:50|212262.8|212112.8|212260.9|212110.9|212263.9|212113.9|212258|212108|17
1639542420000|2021-12-15 04:27:00|212260|212110|212260.9|212110.9|212262.3|212112.3|212258.4|212108.4|12
1639542430000|2021-12-15 04:27:10|212261.3|212111.3|212260.1|212110.1|212261.4|212111.4|212255.9|212105.9|16
1639542440000|2021-12-15 04:27:20|212260|212110|212262.4|212112.4|212263|212113|212259.4|212109.4|14
1639542450000|2021-12-15 04:27:30|212260.9|212110.9|212263.3|212113.3|212264.3|212114.3|212260.9|212110.9|11
1639542460000|2021-12-15 04:27:40|212262.3|212112.3|212259|212109|212264.1|212114.1|212257.3|212107.3|18
1639542470000|2021-12-15 04:27:50|212258.9|212108.9|212261.7|212111.7|212262.1|212112.1|212258.9|212108.9|19
1639542480000|2021-12-15 04:28:00|212261.4|212111.4|212258.2|212108.2|212263.7|212113.7|212256|212106|8
1639542490000|2021-12-15 04:28:10|212256.7|212106.7|212263.1|212113.1|212264.5|212114.5|212256.7|212106.7|18
1639542500000|2021-12-15 04:28:20|212262.8|212112.8|212263.3|212113.3|212265.3|212115.3|212261.7|212111.7|18
1639542510000|2021-12-15 04:28:30|212263.2|212113.2|212263.8|212113.8|212264.9|212114.9|212261.6|212111.6|14
1639542520000|2021-12-15 04:28:40|212262.4|212112.4|212258.5|212108.5|212266.2|212116.2|212255.1|212105.1|24
1639542530000|2021-12-15 04:28:50|212259.6|212109.6|212260.2|212110.2|212261|212111|212254|212104|19
1639542540000|2021-12-15 04:29:00|212258.2|212108.2|212259.7|212109.7|212260.8|212110.8|212258.2|212108.2|11
1639542550000|2021-12-15 04:29:10|212255.6|212105.6|212260.6|212110.6|212260.6|212110.6|212254.1|212104.1|19
1639542560000|2021-12-15 04:29:20|212260.5|212110.5|212265.1|212115.1|212265.7|212115.7|212260.5|212110.5|12
1639542570000|2021-12-15 04:29:30|212264.9|212114.9|212262.3|212112.3|212265.4|212115.4|212257|212107|20
1639542580000|2021-12-15 04:29:40|212261.6|212111.6|212261.5|212111.5|212262.5|212112.5|212261.2|212111.2|17
1639542590000|2021-12-15 04:29:50|212263.2|212113.2|212260.4|212110.4|212264.5|212114.5|212256.9|212106.9|24
1639542600000|2021-12-15 04:30:00|212260|212110|212264.7|212114.7|212268.3|212118.3|212258.8|212108.8|19
1639542610000|2021-12-15 04:30:10|212264|212114|212260|212110|212264.1|212114.1|212254.3|212104.3|22
1639542620000|2021-12-15 04:30:20|212259.5|212109.5|212256|212106|212261.3|212111.3|212255.5|212105.5|21
1639542630000|2021-12-15 04:30:30|212255.8|212105.8|212259.5|212109.5|212259.6|212109.6|212255.8|212105.8|18
1639542640000|2021-12-15 04:30:40|212259.1|212109.1|212262.4|212112.4|212262.9|212112.9|212257.9|212107.9|12
1639542650000|2021-12-15 04:30:50|212261.3|212111.3|212254.6|212104.6|212263|212113|212254.6|212104.6|12
1639542660000|2021-12-15 04:31:00|212255|212105|212259.7|212109.7|212260|212110|212255|212105|20
1639542670000|2021-12-15 04:31:10|212259.6|212109.6|212258.7|212108.7|212261.2|212111.2|212255.8|212105.8|15
1639542680000|2021-12-15 04:31:20|212257.7|212107.7|212265.4|212115.4|212266.2|212116.2|212257.7|212107.7|16
1639542690000|2021-12-15 04:31:30|212265.5|212115.5|212265.4|212115.4|212266.7|212116.7|212263.5|212113.5|22
1639542700000|2021-12-15 04:31:40|212264.9|212114.9|212258.9|212108.9|212264.9|212114.9|212257.2|212107.2|17
1639542710000|2021-12-15 04:31:50|212258.8|212108.8|212259.5|212109.5|212262.5|212112.5|212258.5|212108.5|15
1639542720000|2021-12-15 04:32:00|212252.4|212102.4|212259|212109|212260.3|212110.3|212252.4|212102.4|13
1639542730000|2021-12-15 04:32:10|212257.7|212107.7|212261.2|212111.2|212263|212113|212257.6|212107.6|12
1639542740000|2021-12-15 04:32:20|212263.4|212113.4|212262.7|212112.7|212264.8|212114.8|212262.7|212112.7|11
1639542750000|2021-12-15 04:32:30|212263.2|212113.2|212255.1|212105.1|212263.5|212113.5|212254.1|212104.1|8
1639542760000|2021-12-15 04:32:40|212257.7|212107.7|212259.5|212109.5|212261.6|212111.6|212257.7|212107.7|18
1639542770000|2021-12-15 04:32:50|212262.6|212112.6|212263.3|212113.3|212264.3|212114.3|212261.8|212111.8|13
1639542780000|2021-12-15 04:33:00|212263.2|212113.2|212261.9|212111.9|212265.2|212115.2|212249.7|212099.7|21
1639542790000|2021-12-15 04:33:10|212259.5|212109.5|212263.3|212113.3|212264.2|212114.2|212259.1|212109.1|15
1639542800000|2021-12-15 04:33:20|212263.6|212113.6|212258.1|212108.1|212264.6|212114.6|212252.1|212102.1|10
1639542810000|2021-12-15 04:33:30|212257.9|212107.9|212255.3|212105.3|212261.3|212111.3|212255.3|212105.3|17
1639542820000|2021-12-15 04:33:40|212254|212104|212261|212111|212261.7|212111.7|212254|212104|11
1639542830000|2021-12-15 04:33:50|212259.7|212109.7|212257.9|212107.9|212263.7|212113.7|212256.4|212106.4|8
1639542840000|2021-12-15 04:34:00|212257.5|212107.5|212261.6|212111.6|212261.8|212111.8|212254.9|212104.9|16
1639542850000|2021-12-15 04:34:10|212259.2|212109.2|212264.2|212114.2|212264.5|212114.5|212258.9|212108.9|11
1639542860000|2021-12-15 04:34:20|212263.9|212113.9|212263.2|212113.2|212264.4|212114.4|212262.6|212112.6|11
1639542870000|2021-12-15 04:34:30|212252.3|212102.3|212262.5|212112.5|212262.5|212112.5|212251.1|212101.1|12
1639542880000|2021-12-15 04:34:40|212262.1|212112.1|212260.4|212110.4|212262.2|212112.2|212258.8|212108.8|11
1639542890000|2021-12-15 04:34:50|212260.5|212110.5|212258.2|212108.2|212264.1|212114.1|212258.2|212108.2|13
1639542900000|2021-12-15 04:35:00|212255.6|212105.6|212259.2|212109.2|212261.2|212111.2|212255.6|212105.6|18
1639542910000|2021-12-15 04:35:10|212259|212109|212259.1|212109.1|212264.4|212114.4|212256.4|212106.4|13
1639542920000|2021-12-15 04:35:20|212258.4|212108.4|212260.2|212110.2|212261|212111|212257.2|212107.2|26
1639542930000|2021-12-15 04:35:30|212259.4|212109.4|212262.9|212112.9|212263.1|212113.1|212258.2|212108.2|25
1639542940000|2021-12-15 04:35:40|212262.8|212112.8|212263.6|212113.6|212263.6|212113.6|212257.5|212107.5|29
1639542950000|2021-12-15 04:35:50|212263.3|212113.3|212262.6|212112.6|212264.4|212114.4|212261.8|212111.8|23
1639542960000|2021-12-15 04:36:00|212262.5|212112.5|212260.8|212110.8|212262.5|212112.5|212255|212105|28
1639542970000|2021-12-15 04:36:10|212260.5|212110.5|212262.7|212112.7|212263.9|212113.9|212260.4|212110.4|13
1639542980000|2021-12-15 04:36:20|212253.9|212103.9|212259.2|212109.2|212261.3|212111.3|212253.9|212103.9|13
1639542990000|2021-12-15 04:36:30|212257.3|212107.3|212261.5|212111.5|212261.5|212111.5|212257|212107|16
1639543000000|2021-12-15 04:36:40|212261.2|212111.2|212263|212113|212265.3|212115.3|212256.6|212106.6|20
1639543010000|2021-12-15 04:36:50|212263.6|212113.6|212263.5|212113.5|212264.9|212114.9|212263.3|212113.3|13
1639543020000|2021-12-15 04:37:00|212262.9|212112.9|212263.7|212113.7|212263.8|212113.8|212262.8|212112.8|11
1639543030000|2021-12-15 04:37:10|212255|212105|212256.8|212106.8|212258.5|212108.5|212253.4|212103.4|9
1639543040000|2021-12-15 04:37:20|212255.5|212105.5|212263.3|212113.3|212263.3|212113.3|212254.2|212104.2|13
1639543050000|2021-12-15 04:37:30|212263.7|212113.7|212262.7|212112.7|212263.7|212113.7|212261.7|212111.7|8
1639543060000|2021-12-15 04:37:40|212245.2|212095.2|212261.6|212111.6|212264.4|212114.4|212245.2|212095.2|15
1639543070000|2021-12-15 04:37:50|212262.4|212112.4|212262.8|212112.8|212263|212113|212261.5|212111.5|11
1639543080000|2021-12-15 04:38:00|212249.8|212099.8|212263.9|212113.9|212264.4|212114.4|212248.3|212098.3|18
1639543090000|2021-12-15 04:38:10|212264.7|212114.7|212263.4|212113.4|212264.7|212114.7|212261.9|212111.9|22
1639543100000|2021-12-15 04:38:20|212255.9|212105.9|212261.3|212111.3|212261.7|212111.7|212255.9|212105.9|11
1639543110000|2021-12-15 04:38:30|212260.7|212110.7|212261.9|212111.9|212261.9|212111.9|212257.8|212107.8|11
1639543120000|2021-12-15 04:38:40|212261.4|212111.4|212258.3|212108.3|212265.5|212115.5|212256.5|212106.5|16
1639543130000|2021-12-15 04:38:50|212259|212109|212261.7|212111.7|212261.9|212111.9|212257.4|212107.4|16
1639543140000|2021-12-15 04:39:00|212260.3|212110.3|212263|212113|212263|212113|212256.3|212106.3|11
1639543150000|2021-12-15 04:39:10|212262.4|212112.4|212262.2|212112.2|212263.1|212113.1|212261.3|212111.3|15
1639543160000|2021-12-15 04:39:20|212262.3|212112.3|212263.4|212113.4|212263.4|212113.4|212256.8|212106.8|17
1639543170000|2021-12-15 04:39:30|212265.1|212115.1|212263.3|212113.3|212265.1|212115.1|212263.3|212113.3|9
1639543180000|2021-12-15 04:39:40|212263.4|212113.4|212260|212110|212265.1|212115.1|212254.8|212104.8|16
1639543190000|2021-12-15 04:39:50|212260.5|212110.5|212264|212114|212265|212115|212259.7|212109.7|19
1639543200000|2021-12-15 04:40:00|212258.7|212108.7|212260.3|212110.3|212261.4|212111.4|212258.7|212108.7|10
1639543210000|2021-12-15 04:40:10|212259.5|212109.5|212260.6|212110.6|212262.4|212112.4|212258.5|212108.5|14
1639543220000|2021-12-15 04:40:20|212256.5|212106.5|212259.5|212109.5|212260.8|212110.8|212254.1|212104.1|16
1639543230000|2021-12-15 04:40:30|212259.8|212109.8|212264.6|212114.6|212264.6|212114.6|212258.7|212108.7|19
1639543240000|2021-12-15 04:40:40|212263.4|212113.4|212254.8|212104.8|212263.9|212113.9|212254.8|212104.8|11
1639543250000|2021-12-15 04:40:50|212254.7|212104.7|212259.2|212109.2|212260.4|212110.4|212254.7|212104.7|16
1639543260000|2021-12-15 04:41:00|212257.3|212107.3|212256.7|212106.7|212260.9|212110.9|212255.5|212105.5|16
1639543270000|2021-12-15 04:41:10|212256.3|212106.3|212255.5|212105.5|212264.2|212114.2|212255.5|212105.5|14
1639543280000|2021-12-15 04:41:20|212254.1|212104.1|212263.2|212113.2|212265.7|212115.7|212254.1|212104.1|20
1639543290000|2021-12-15 04:41:30|212262|212112|212256|212106|212265.5|212115.5|212256|212106|11
1639543300000|2021-12-15 04:41:40|212253.8|212103.8|212264.3|212114.3|212264.6|212114.6|212253.8|212103.8|13
1639543310000|2021-12-15 04:41:50|212264.2|212114.2|212253.8|212103.8|212264.2|212114.2|212252.3|212102.3|11
1639543320000|2021-12-15 04:42:00|212253.5|212103.5|212260.8|212110.8|212261.8|212111.8|212253.5|212103.5|16
1639543330000|2021-12-15 04:42:10|212260.1|212110.1|212257.8|212107.8|212264.8|212114.8|212255.8|212105.8|18
1639543340000|2021-12-15 04:42:20|212257|212107|212260.9|212110.9|212261.1|212111.1|212257|212107|9
1639543350000|2021-12-15 04:42:30|212260.5|212110.5|212266.4|212116.4|212266.6|212116.6|212260.3|212110.3|15
1639543360000|2021-12-15 04:42:40|212264.8|212114.8|212260|212110|212265.9|212115.9|212255.7|212105.7|15
1639543370000|2021-12-15 04:42:50|212262.9|212112.9|212297.6|212147.6|212300.8|212150.8|212261.5|212111.5|20
1639543380000|2021-12-15 04:43:00|212298.6|212148.6|212297.6|212147.6|212304.3|212154.3|212291.1|212141.1|20
1639543390000|2021-12-15 04:43:10|212299.9|212149.9|212296.3|212146.3|212299.9|212149.9|212292.6|212142.6|19
1639543400000|2021-12-15 04:43:20|212295.2|212145.2|212298|212148|212299|212149|212291.4|212141.4|22
1639543410000|2021-12-15 04:43:30|212298.4|212148.4|212295.6|212145.6|212299.2|212149.2|212290.8|212140.8|17
1639543420000|2021-12-15 04:43:40|212295.1|212145.1|212295.3|212145.3|212296.2|212146.2|212294.1|212144.1|16
1639543430000|2021-12-15 04:43:50|212295.4|212145.4|212281.9|212131.9|212298.2|212148.2|212278.1|212128.1|19
1639543440000|2021-12-15 04:44:00|212281.8|212131.8|212290.8|212140.8|212290.9|212140.9|212281.8|212131.8|28
1639543450000|2021-12-15 04:44:10|212290.7|212140.7|212285.2|212135.2|212291.2|212141.2|212277.9|212127.9|20
1639543460000|2021-12-15 04:44:20|212286.7|212136.7|212284.1|212134.1|212289|212139|212277.4|212127.4|21
1639543470000|2021-12-15 04:44:30|212282|212132|212283|212133|212285.6|212135.6|212277.1|212127.1|19
1639543480000|2021-12-15 04:44:40|212282.1|212132.1|212288.9|212138.9|212290.1|212140.1|212280.9|212130.9|24
1639543490000|2021-12-15 04:44:50|212289.5|212139.5|212279.6|212129.6|212289.5|212139.5|212277.7|212127.7|19
1639543500000|2021-12-15 04:45:00|212280.9|212130.9|212281.7|212131.7|212284.3|212134.3|212277|212127|20
1639543510000|2021-12-15 04:45:10|212282.3|212132.3|212271.7|212121.7|212288.1|212138.1|212271.7|212121.7|24
1639543520000|2021-12-15 04:45:20|212276.2|212126.2|212282|212132|212284|212134|212276.2|212126.2|20
1639543530000|2021-12-15 04:45:30|212281.3|212131.3|212282.1|212132.1|212285.3|212135.3|212279.6|212129.6|20
1639543540000|2021-12-15 04:45:40|212282|212132|212285.4|212135.4|212287.4|212137.4|212275.8|212125.8|20
1639543550000|2021-12-15 04:45:50|212282.6|212132.6|212286.3|212136.3|212288.5|212138.5|212275.9|212125.9|25
1639543560000|2021-12-15 04:46:00|212287.2|212137.2|212285.9|212135.9|212287.3|212137.3|212284|212134|23
1639543570000|2021-12-15 04:46:10|212286.3|212136.3|212284.8|212134.8|212287.1|212137.1|212275.4|212125.4|21
1639543580000|2021-12-15 04:46:20|212285.3|212135.3|212279.9|212129.9|212286.4|212136.4|212277.5|212127.5|24
1639543590000|2021-12-15 04:46:30|212279|212129|212284|212134|212284.5|212134.5|212279|212129|19
1639543600000|2021-12-15 04:46:40|212284.2|212134.2|212280.7|212130.7|212284.4|212134.4|212267.1|212117.1|27
1639543610000|2021-12-15 04:46:50|212280.1|212130.1|212284.3|212134.3|212288.6|212138.6|212278.9|212128.9|19
1639543620000|2021-12-15 04:47:00|212281.6|212131.6|212286.6|212136.6|212286.8|212136.8|212281.6|212131.6|23
1639543630000|2021-12-15 04:47:10|212286.4|212136.4|212283.6|212133.6|212286.4|212136.4|212275|212125|25
1639543640000|2021-12-15 04:47:20|212284.4|212134.4|212276.6|212126.6|212284.4|212134.4|212275.8|212125.8|20
1639543650000|2021-12-15 04:47:30|212278.2|212128.2|212276.7|212126.7|212279.8|212129.8|212270.8|212120.8|14
1639543660000|2021-12-15 04:47:40|212271.8|212121.8|212263|212113|212275.6|212125.6|212259.4|212109.4|10
1639543670000|2021-12-15 04:47:50|212264.8|212114.8|212272.7|212122.7|212273.2|212123.2|212264.8|212114.8|13
1639543680000|2021-12-15 04:48:00|212271.9|212121.9|212279.9|212129.9|212280|212130|212269.4|212119.4|20
1639543690000|2021-12-15 04:48:10|212278.4|212128.4|212283.3|212133.3|212283.7|212133.7|212277.8|212127.8|19
1639543700000|2021-12-15 04:48:20|212287.4|212137.4|212290.8|212140.8|212290.8|212140.8|212281.5|212131.5|19
1639543710000|2021-12-15 04:48:30|212288.8|212138.8|212284.1|212134.1|212288.8|212138.8|212277.9|212127.9|25
1639543720000|2021-12-15 04:48:40|212283.4|212133.4|212280.6|212130.6|212288.1|212138.1|212274|212124|23
1639543730000|2021-12-15 04:48:50|212280.3|212130.3|212282.1|212132.1|212282.1|212132.1|212272.8|212122.8|21
1639543740000|2021-12-15 04:49:00|212285.4|212135.4|212281.5|212131.5|212285.4|212135.4|212267.4|212117.4|25
1639543750000|2021-12-15 04:49:10|212284.4|212134.4|212277.8|212127.8|212285.2|212135.2|212276.6|212126.6|26
1639543760000|2021-12-15 04:49:20|212282.3|212132.3|212283.8|212133.8|212284.3|212134.3|212278.6|212128.6|20
1639543770000|2021-12-15 04:49:30|212284.7|212134.7|212282.9|212132.9|212284.7|212134.7|212274.8|212124.8|26
1639543780000|2021-12-15 04:49:40|212282|212132|212276.9|212126.9|212285.6|212135.6|212274.1|212124.1|20
1639543790000|2021-12-15 04:49:50|212275.8|212125.8|212276.7|212126.7|212286.3|212136.3|212264.6|212114.6|23
1639543800000|2021-12-15 04:50:00|212277.6|212127.6|212272.6|212122.6|212278.1|212128.1|212270.1|212120.1|21
1639543810000|2021-12-15 04:50:10|212269.9|212119.9|212276.2|212126.2|212276.2|212126.2|212269.9|212119.9|21
1639543820000|2021-12-15 04:50:20|212276.1|212126.1|212269.4|212119.4|212276.1|212126.1|212268.8|212118.8|16
1639543830000|2021-12-15 04:50:30|212271.5|212121.5|212272.3|212122.3|212272.4|212122.4|212270.1|212120.1|7
1639543840000|2021-12-15 04:50:40|212271.4|212121.4|212275.2|212125.2|212275.6|212125.6|212271.4|212121.4|16
1639543850000|2021-12-15 04:50:50|212275.3|212125.3|212269.9|212119.9|212276.1|212126.1|212262.3|212112.3|14
1639543860000|2021-12-15 04:51:00|212268.6|212118.6|212273.1|212123.1|212273.5|212123.5|212268.4|212118.4|20
1639543870000|2021-12-15 04:51:10|212273|212123|212270.1|212120.1|212273.5|212123.5|212268.1|212118.1|12
1639543880000|2021-12-15 04:51:20|212270.8|212120.8|212272.8|212122.8|212272.8|212122.8|212268.9|212118.9|19
1639543890000|2021-12-15 04:51:30|212271.6|212121.6|212277.6|212127.6|212277.6|212127.6|212271.5|212121.5|10
1639543900000|2021-12-15 04:51:40|212250.5|212100.5|212276.9|212126.9|212277.9|212127.9|212250.5|212100.5|18
1639543910000|2021-12-15 04:51:50|212276.8|212126.8|212276.6|212126.6|212277.6|212127.6|212276.4|212126.4|16
1639543920000|2021-12-15 04:52:00|212276.4|212126.4|212276.3|212126.3|212277.4|212127.4|212276.2|212126.2|12
1639543930000|2021-12-15 04:52:10|212262.9|212112.9|212272|212122|212272.6|212122.6|212262.9|212112.9|20
1639543940000|2021-12-15 04:52:20|212270.7|212120.7|212275.8|212125.8|212275.8|212125.8|212270.7|212120.7|9
1639543950000|2021-12-15 04:52:30|212267.8|212117.8|212275.3|212125.3|212277.5|212127.5|212267.8|212117.8|26
1639543960000|2021-12-15 04:52:40|212275.5|212125.5|212277.6|212127.6|212279.3|212129.3|212275.4|212125.4|16
1639543970000|2021-12-15 04:52:50|212268.8|212118.8|212273.7|212123.7|212275|212125|212268.5|212118.5|14
1639543980000|2021-12-15 04:53:00|212274|212124|212274.2|212124.2|212275.6|212125.6|212274|212124|8
1639543990000|2021-12-15 04:53:10|212273.8|212123.8|212278.3|212128.3|212278.4|212128.4|212273.5|212123.5|11
1639544000000|2021-12-15 04:53:20|212266.4|212116.4|212274.8|212124.8|212275.7|212125.7|212266.4|212116.4|11
1639544010000|2021-12-15 04:53:30|212274.7|212124.7|212277.9|212127.9|212279|212129|212274|212124|20
1639544020000|2021-12-15 04:53:40|212277.8|212127.8|212264.5|212114.5|212278.3|212128.3|212264.5|212114.5|12
1639544030000|2021-12-15 04:53:50|212268.1|212118.1|212273.6|212123.6|212273.6|212123.6|212268.1|212118.1|7
1639544040000|2021-12-15 04:54:00|212272.1|212122.1|212272.1|212122.1|212274.4|212124.4|212267.1|212117.1|17
1639544050000|2021-12-15 04:54:10|212272|212122|212273.5|212123.5|212273.6|212123.6|212269.9|212119.9|13
1639544060000|2021-12-15 04:54:20|212271|212121|212277|212127|212278.3|212128.3|212269.2|212119.2|27
1639544070000|2021-12-15 04:54:30|212276.1|212126.1|212277.4|212127.4|212277.4|212127.4|212272.8|212122.8|18
1639544080000|2021-12-15 04:54:40|212276.6|212126.6|212279.8|212129.8|212281.3|212131.3|212276.5|212126.5|15
1639544090000|2021-12-15 04:54:50|212280.5|212130.5|212274.1|212124.1|212280.5|212130.5|212267.9|212117.9|8
1639544100000|2021-12-15 04:55:00|212275.9|212125.9|212277|212127|212277.3|212127.3|212275.7|212125.7|19
1639544110000|2021-12-15 04:55:10|212275.8|212125.8|212274|212124|212281.8|212131.8|212270.6|212120.6|13
1639544120000|2021-12-15 04:55:20|212274.4|212124.4|212281.6|212131.6|212282|212132|212273.8|212123.8|8
1639544130000|2021-12-15 04:55:30|212282|212132|212277|212127|212282|212132|212273.6|212123.6|14
1639544140000|2021-12-15 04:55:40|212276.4|212126.4|212278.8|212128.8|212279.1|212129.1|212276.4|212126.4|13
1639544150000|2021-12-15 04:55:50|212278.5|212128.5|212271|212121|212278.8|212128.8|212271|212121|10
1639544160000|2021-12-15 04:56:00|212273.7|212123.7|212282.6|212132.6|212282.9|212132.9|212273.7|212123.7|9
1639544170000|2021-12-15 04:56:10|212281.3|212131.3|212281.9|212131.9|212282.3|212132.3|212280.8|212130.8|8
1639544180000|2021-12-15 04:56:20|212282.4|212132.4|212270.8|212120.8|212282.4|212132.4|212265.5|212115.5|8
1639544190000|2021-12-15 04:56:30|212274.1|212124.1|212277.3|212127.3|212279.8|212129.8|212274.1|212124.1|17
1639544200000|2021-12-15 04:56:40|212277.4|212127.4|212272.8|212122.8|212279.9|212129.9|212270.8|212120.8|12
1639544210000|2021-12-15 04:56:50|212273.4|212123.4|212275|212125|212275.4|212125.4|212272.2|212122.2|13
1639544220000|2021-12-15 04:57:00|212274.1|212124.1|212275.6|212125.6|212275.6|212125.6|212273.9|212123.9|14
1639544230000|2021-12-15 04:57:10|212279.7|212129.7|212271.8|212121.8|212282.1|212132.1|212268.4|212118.4|16
1639544240000|2021-12-15 04:57:20|212274.2|212124.2|212276.9|212126.9|212278.6|212128.6|212274.2|212124.2|8
1639544250000|2021-12-15 04:57:30|212277|212127|212281.8|212131.8|212281.8|212131.8|212276.4|212126.4|8
1639544260000|2021-12-15 04:57:40|212281.9|212131.9|212270.5|212120.5|212282.2|212132.2|212270.5|212120.5|15
1639544270000|2021-12-15 04:57:50|212273.5|212123.5|212273.3|212123.3|212274.2|212124.2|212273.3|212123.3|6
1639544280000|2021-12-15 04:58:00|212273.6|212123.6|212268.6|212118.6|212275.3|212125.3|212268.6|212118.6|9
1639544290000|2021-12-15 04:58:10|212268.9|212118.9|212273.5|212123.5|212279.3|212129.3|212268.9|212118.9|18
1639544300000|2021-12-15 04:58:20|212273.7|212123.7|212276|212126|212277.1|212127.1|212272|212122|13
1639544310000|2021-12-15 04:58:30|212276.4|212126.4|212272.3|212122.3|212276.7|212126.7|212262.1|212112.1|13
1639544320000|2021-12-15 04:58:40|212270.9|212120.9|212278.6|212128.6|212278.6|212128.6|212270.9|212120.9|15
1639544330000|2021-12-15 04:58:50|212278.4|212128.4|212277.6|212127.6|212278.4|212128.4|212276.8|212126.8|11
1639544340000|2021-12-15 04:59:00|212278|212128|212278.2|212128.2|212285.9|212135.9|212267|212117|21
1639544350000|2021-12-15 04:59:10|212282.1|212132.1|212287.7|212137.7|212288.6|212138.6|212277.4|212127.4|28
1639544360000|2021-12-15 04:59:20|212288.7|212138.7|212282.2|212132.2|212288.9|212138.9|212278.7|212128.7|24
1639544370000|2021-12-15 04:59:30|212271.3|212121.3|212278.9|212128.9|212285|212135|212267.6|212117.6|20
1639544380000|2021-12-15 04:59:40|212275.9|212125.9|212267|212117|212288.8|212138.8|212267|212117|19
1639544390000|2021-12-15 04:59:50|212266.9|212116.9|212281.3|212131.3|212282.7|212132.7|212266.9|212116.9|24
1639544400000|2021-12-15 05:00:00|212283.1|212133.1|212286.3|212136.3|212288.3|212138.3|212278.4|212128.4|34
1639544410000|2021-12-15 05:00:10|212286.8|212136.8|212287.2|212137.2|212287.2|212137.2|212276.3|212126.3|32
1639544420000|2021-12-15 05:00:20|212287.6|212137.6|212285.3|212135.3|212290.2|212140.2|212281.2|212131.2|31
1639544430000|2021-12-15 05:00:30|212283.8|212133.8|212288.9|212138.9|212289.1|212139.1|212282.9|212132.9|23
1639544440000|2021-12-15 05:00:40|212288.4|212138.4|212286.8|212136.8|212288.4|212138.4|212277.3|212127.3|25
1639544450000|2021-12-15 05:00:50|212285.9|212135.9|212282.6|212132.6|212287.9|212137.9|212275.1|212125.1|24
1639544460000|2021-12-15 05:01:00|212281.2|212131.2|212284.8|212134.8|212284.8|212134.8|212279.3|212129.3|23
1639544470000|2021-12-15 05:01:10|212284.6|212134.6|212279.5|212129.5|212287.5|212137.5|212277.5|212127.5|27
1639544480000|2021-12-15 05:01:20|212279.7|212129.7|212285.6|212135.6|212286.8|212136.8|212279.7|212129.7|30
1639544490000|2021-12-15 05:01:30|212283.9|212133.9|212284.2|212134.2|212285.7|212135.7|212277|212127|23
1639544500000|2021-12-15 05:01:40|212284.4|212134.4|212284.6|212134.6|212287.7|212137.7|212281.3|212131.3|21
1639544510000|2021-12-15 05:01:50|212284.3|212134.3|212284.1|212134.1|212291.6|212141.6|212282.8|212132.8|23
1639544520000|2021-12-15 05:02:00|212284.4|212134.4|212293.2|212143.2|212294.4|212144.4|212277.8|212127.8|29
1639544530000|2021-12-15 05:02:10|212293.6|212143.6|212281.9|212131.9|212294.7|212144.7|212274.1|212124.1|25
1639544540000|2021-12-15 05:02:20|212279.8|212129.8|212286.6|212136.6|212286.8|212136.8|212278.9|212128.9|23
1639544550000|2021-12-15 05:02:30|212286.4|212136.4|212287.3|212137.3|212287.7|212137.7|212275.2|212125.2|27
1639544560000|2021-12-15 05:02:40|212286.2|212136.2|212280.3|212130.3|212288.1|212138.1|212275.7|212125.7|23
1639544570000|2021-12-15 05:02:50|212282.3|212132.3|212281.7|212131.7|212287.2|212137.2|212274.3|212124.3|24
1639544580000|2021-12-15 05:03:00|212281.6|212131.6|212280.7|212130.7|212284.6|212134.6|212280.7|212130.7|21
1639544590000|2021-12-15 05:03:10|212280.6|212130.6|212284.8|212134.8|212286.7|212136.7|212276.6|212126.6|23
1639544600000|2021-12-15 05:03:20|212283.9|212133.9|212281.9|212131.9|212289.4|212139.4|212278.6|212128.6|24
1639544610000|2021-12-15 05:03:30|212281.2|212131.2|212288.6|212138.6|212288.6|212138.6|212281.2|212131.2|26
1639544620000|2021-12-15 05:03:40|212288.9|212138.9|212283.2|212133.2|212288.9|212138.9|212280.3|212130.3|25
1639544630000|2021-12-15 05:03:50|212283.5|212133.5|212283.8|212133.8|212286.8|212136.8|212281.4|212131.4|22
1639544640000|2021-12-15 05:04:00|212283.3|212133.3|212285.6|212135.6|212285.7|212135.7|212281.4|212131.4|28
1639544650000|2021-12-15 05:04:10|212284.5|212134.5|212289.4|212139.4|212289.7|212139.7|212282.3|212132.3|28
1639544660000|2021-12-15 05:04:20|212287.6|212137.6|212288.3|212138.3|212289.2|212139.2|212281.2|212131.2|29
1639544670000|2021-12-15 05:04:30|212287.7|212137.7|212284.3|212134.3|212288.1|212138.1|212270.9|212120.9|21
1639544680000|2021-12-15 05:04:40|212288.9|212138.9|212287|212137|212291.5|212141.5|212286.9|212136.9|23
1639544690000|2021-12-15 05:04:50|212288.4|212138.4|212277.8|212127.8|212289.8|212139.8|212271.5|212121.5|20
1639544700000|2021-12-15 05:05:00|212277.3|212127.3|212287.7|212137.7|212287.7|212137.7|212277.3|212127.3|22
1639544710000|2021-12-15 05:05:10|212279.3|212129.3|212277.9|212127.9|212288|212138|212274.8|212124.8|31
1639544720000|2021-12-15 05:05:20|212277.8|212127.8|212279.7|212129.7|212280.1|212130.1|212276.2|212126.2|21
1639544730000|2021-12-15 05:05:30|212279.6|212129.6|212279.8|212129.8|212279.9|212129.9|212275.4|212125.4|25
1639544740000|2021-12-15 05:05:40|212280|212130|212285.2|212135.2|212290.8|212140.8|212277.6|212127.6|27
1639544750000|2021-12-15 05:05:50|212284.6|212134.6|212282.5|212132.5|212286.8|212136.8|212277.4|212127.4|17
1639544760000|2021-12-15 05:06:00|212282.4|212132.4|212279.8|212129.8|212288|212138|212275.7|212125.7|22
1639544770000|2021-12-15 05:06:10|212285|212135|212282.4|212132.4|212286.3|212136.3|212275.3|212125.3|23
1639544780000|2021-12-15 05:06:20|212284.8|212134.8|212282.6|212132.6|212284.8|212134.8|212281.7|212131.7|16
1639544790000|2021-12-15 05:06:30|212282.3|212132.3|212277.8|212127.8|212285.4|212135.4|212272.6|212122.6|23
1639544800000|2021-12-15 05:06:40|212278.6|212128.6|212281.3|212131.3|212284|212134|212273.6|212123.6|24
1639544810000|2021-12-15 05:06:50|212278.9|212128.9|212283|212133|212285.1|212135.1|212276.8|212126.8|20
1639544820000|2021-12-15 05:07:00|212280.9|212130.9|212276.9|212126.9|212286.7|212136.7|212265.8|212115.8|27
1639544830000|2021-12-15 05:07:10|212276.3|212126.3|212276.9|212126.9|212288.9|212138.9|212268.5|212118.5|26
1639544840000|2021-12-15 05:07:20|212276.8|212126.8|212280.3|212130.3|212280.3|212130.3|212276.3|212126.3|23
1639544850000|2021-12-15 05:07:30|212280.1|212130.1|212282.2|212132.2|212289.9|212139.9|212275.1|212125.1|24
1639544860000|2021-12-15 05:07:40|212283.6|212133.6|212291.7|212141.7|212293.6|212143.6|212281.6|212131.6|24
1639544870000|2021-12-15 05:07:50|212291.8|212141.8|212289.4|212139.4|212291.8|212141.8|212282.3|212132.3|22
1639544880000|2021-12-15 05:08:00|212289.6|212139.6|212285.5|212135.5|212289.6|212139.6|212282.6|212132.6|24
1639544890000|2021-12-15 05:08:10|212286.2|212136.2|212289.5|212139.5|212291.4|212141.4|212283.7|212133.7|25
1639544900000|2021-12-15 05:08:20|212288.5|212138.5|212290.8|212140.8|212293.7|212143.7|212283|212133|25
1639544910000|2021-12-15 05:08:30|212290.3|212140.3|212293.5|212143.5|212294.9|212144.9|212288.3|212138.3|22
1639544920000|2021-12-15 05:08:40|212292.7|212142.7|212288.6|212138.6|212296.9|212146.9|212287.1|212137.1|24
1639544930000|2021-12-15 05:08:50|212291.1|212141.1|212292.8|212142.8|212294.4|212144.4|212288.2|212138.2|24
1639544940000|2021-12-15 05:09:00|212293.5|212143.5|212293.9|212143.9|212294.5|212144.5|212293|212143|21
1639544950000|2021-12-15 05:09:10|212293.4|212143.4|212296.2|212146.2|212296.2|212146.2|212287.8|212137.8|26
1639544960000|2021-12-15 05:09:20|212295.9|212145.9|212289.8|212139.8|212295.9|212145.9|212289.8|212139.8|25
1639544970000|2021-12-15 05:09:30|212288.9|212138.9|212296.1|212146.1|212297.1|212147.1|212288.7|212138.7|21
1639544980000|2021-12-15 05:09:40|212292.6|212142.6|212294.2|212144.2|212294.4|212144.4|212292.2|212142.2|12
1639544990000|2021-12-15 05:09:50|212294.5|212144.5|212296.9|212146.9|212297.7|212147.7|212293.8|212143.8|27
1639545000000|2021-12-15 05:10:00|212296.7|212146.7|212317.4|212167.4|212319.1|212169.1|212292|212142|35
1639545010000|2021-12-15 05:10:10|212318|212168|212320.1|212170.1|212320.3|212170.3|212317.3|212167.3|28
1639545020000|2021-12-15 05:10:20|212319|212169|212322.6|212172.6|212322.6|212172.6|212317.1|212167.1|23
1639545030000|2021-12-15 05:10:30|212322.5|212172.5|212318.8|212168.8|212322.5|212172.5|212316.8|212166.8|23
1639545040000|2021-12-15 05:10:40|212322|212172|212321.5|212171.5|212323.5|212173.5|212320.8|212170.8|23
1639545050000|2021-12-15 05:10:50|212321.1|212171.1|212319.1|212169.1|212324|212174|212301.4|212151.4|29
1639545060000|2021-12-15 05:11:00|212318.7|212168.7|212319.5|212169.5|212319.5|212169.5|212316.8|212166.8|24
1639545070000|2021-12-15 05:11:10|212318.9|212168.9|212315.7|212165.7|212318.9|212168.9|212302.8|212152.8|39
1639545080000|2021-12-15 05:11:20|212315.6|212165.6|212313.2|212163.2|212319.4|212169.4|212310|212160|31
1639545090000|2021-12-15 05:11:30|212311|212161|212314.2|212164.2|212316.7|212166.7|212310.6|212160.6|29
1639545100000|2021-12-15 05:11:40|212315.2|212165.2|212312|212162|212316|212166|212308.1|212158.1|24
1639545110000|2021-12-15 05:11:50|212312.4|212162.4|212315.1|212165.1|212316|212166|212311.5|212161.5|27
1639545120000|2021-12-15 05:12:00|212314.7|212164.7|212292.3|212142.3|212314.7|212164.7|212287.4|212137.4|31
1639545130000|2021-12-15 05:12:10|212288.4|212138.4|212296.9|212146.9|212297.3|212147.3|212288.4|212138.4|32
1639545140000|2021-12-15 05:12:20|212297|212147|212290.2|212140.2|212298.1|212148.1|212286.9|212136.9|23
1639545150000|2021-12-15 05:12:30|212290.9|212140.9|212295.9|212145.9|212296.1|212146.1|212285.7|212135.7|29
1639545160000|2021-12-15 05:12:40|212295.5|212145.5|212299.4|212149.4|212300.3|212150.3|212288.6|212138.6|25
1639545170000|2021-12-15 05:12:50|212299.2|212149.2|212298.4|212148.4|212299.5|212149.5|212297.2|212147.2|26
1639545180000|2021-12-15 05:13:00|212297.4|212147.4|212292.7|212142.7|212299.2|212149.2|212290.3|212140.3|24
1639545190000|2021-12-15 05:13:10|212293.3|212143.3|212288.4|212138.4|212295.6|212145.6|212280.1|212130.1|29
1639545200000|2021-12-15 05:13:20|212288.7|212138.7|212291.5|212141.5|212291.7|212141.7|212279.2|212129.2|33
1639545210000|2021-12-15 05:13:30|212290.6|212140.6|212284.7|212134.7|212291|212141|212283.1|212133.1|28
1639545220000|2021-12-15 05:13:40|212283.4|212133.4|212284.6|212134.6|212286|212136|212276.6|212126.6|26
1639545230000|2021-12-15 05:13:50|212286.6|212136.6|212280.1|212130.1|212293.6|212143.6|212277.2|212127.2|28
1639545240000|2021-12-15 05:14:00|212282.6|212132.6|212282.3|212132.3|212283.8|212133.8|212278|212128|26
1639545250000|2021-12-15 05:14:10|212282.1|212132.1|212278.1|212128.1|212286.4|212136.4|212271|212121|19
1639545260000|2021-12-15 05:14:20|212281.1|212131.1|212283.2|212133.2|212284.5|212134.5|212278|212128|18
1639545270000|2021-12-15 05:14:30|212284.7|212134.7|212284.8|212134.8|212290.9|212140.9|212274.3|212124.3|26
1639545280000|2021-12-15 05:14:40|212284.4|212134.4|212292.7|212142.7|212294.9|212144.9|212283.8|212133.8|31
1639545290000|2021-12-15 05:14:50|212288.5|212138.5|212288.5|212138.5|212292.4|212142.4|212278.6|212128.6|25
1639545300000|2021-12-15 05:15:00|212287.9|212137.9|212296.2|212146.2|212296.4|212146.4|212280.5|212130.5|28
1639545310000|2021-12-15 05:15:10|212295.6|212145.6|212286.9|212136.9|212295.6|212145.6|212272.4|212122.4|33
1639545320000|2021-12-15 05:15:20|212286.4|212136.4|212284.6|212134.6|212288|212138|212280.9|212130.9|26
1639545330000|2021-12-15 05:15:30|212284.1|212134.1|212283.9|212133.9|212286|212136|212271.6|212121.6|31
1639545340000|2021-12-15 05:15:40|212285|212135|212281|212131|212287.8|212137.8|212277.5|212127.5|25
1639545350000|2021-12-15 05:15:50|212281.2|212131.2|212285.2|212135.2|212285.2|212135.2|212280.9|212130.9|31
1639545360000|2021-12-15 05:16:00|212277.3|212127.3|212279.4|212129.4|212280.6|212130.6|212276.6|212126.6|28
1639545370000|2021-12-15 05:16:10|212280|212130|212279.8|212129.8|212280.7|212130.7|212278.7|212128.7|23
1639545380000|2021-12-15 05:16:20|212279.9|212129.9|212278.1|212128.1|212280.1|212130.1|212274.3|212124.3|21
1639545390000|2021-12-15 05:16:30|212278|212128|212276.9|212126.9|212278.3|212128.3|212276.7|212126.7|16
1639545400000|2021-12-15 05:16:40|212254.4|212104.4|212254.9|212104.9|212261.9|212111.9|212247.8|212097.8|29
1639545410000|2021-12-15 05:16:50|212255.3|212105.3|212259.6|212109.6|212259.6|212109.6|212254.1|212104.1|22
1639545420000|2021-12-15 05:17:00|212259.3|212109.3|212249.4|212099.4|212259.3|212109.3|212245.6|212095.6|27
1639545430000|2021-12-15 05:17:10|212249.5|212099.5|212263.9|212113.9|212266.6|212116.6|212249.5|212099.5|29
1639545440000|2021-12-15 05:17:20|212263.4|212113.4|212259.7|212109.7|212265.4|212115.4|212256.1|212106.1|23
1639545450000|2021-12-15 05:17:30|212263.2|212113.2|212260.8|212110.8|212263.2|212113.2|212256.9|212106.9|27
1639545460000|2021-12-15 05:17:40|212262.4|212112.4|212262.3|212112.3|212263.1|212113.1|212260.6|212110.6|22
1639545470000|2021-12-15 05:17:50|212262.4|212112.4|212265.2|212115.2|212265.2|212115.2|212251.4|212101.4|18
1639545480000|2021-12-15 05:18:00|212263|212113|212263.7|212113.7|212265.2|212115.2|212261.9|212111.9|29
1639545490000|2021-12-15 05:18:10|212262.1|212112.1|212254.8|212104.8|212262.1|212112.1|212244.5|212094.5|21
1639545500000|2021-12-15 05:18:20|212255.2|212105.2|212262.6|212112.6|212265.4|212115.4|212247|212097|38
1639545510000|2021-12-15 05:18:30|212262.3|212112.3|212265.3|212115.3|212268.3|212118.3|212262.3|212112.3|30
1639545520000|2021-12-15 05:18:40|212265.1|212115.1|212262.9|212112.9|212267.1|212117.1|212260|212110|31
1639545530000|2021-12-15 05:18:50|212261.5|212111.5|212269.3|212119.3|212270.3|212120.3|212261.5|212111.5|32
1639545540000|2021-12-15 05:19:00|212269.8|212119.8|212266.6|212116.6|212276.7|212126.7|212263.7|212113.7|33
1639545550000|2021-12-15 05:19:10|212266.9|212116.9|212273|212123|212274.7|212124.7|212265.1|212115.1|31
1639545560000|2021-12-15 05:19:20|212275.5|212125.5|212269.3|212119.3|212277.3|212127.3|212261.7|212111.7|29
1639545570000|2021-12-15 05:19:30|212269.6|212119.6|212276.9|212126.9|212277.1|212127.1|212268|212118|33
1639545580000|2021-12-15 05:19:40|212276.4|212126.4|212271.1|212121.1|212278.7|212128.7|212266.1|212116.1|34
1639545590000|2021-12-15 05:19:50|212268.8|212118.8|212270.2|212120.2|212273.6|212123.6|212268.2|212118.2|28
1639545600000|2021-12-15 05:20:00|212271.6|212121.6|212270.3|212120.3|212272.1|212122.1|212269.3|212119.3|27
1639545610000|2021-12-15 05:20:10|212271.1|212121.1|212283.2|212133.2|212288.4|212138.4|212271.1|212121.1|28
1639545620000|2021-12-15 05:20:20|212282.6|212132.6|212280|212130|212288.1|212138.1|212268.3|212118.3|23
1639545630000|2021-12-15 05:20:30|212282.3|212132.3|212291.1|212141.1|212291.1|212141.1|212279.6|212129.6|30
1639545640000|2021-12-15 05:20:40|212290.9|212140.9|212296.7|212146.7|212301.6|212151.6|212285.3|212135.3|28
1639545650000|2021-12-15 05:20:50|212299.3|212149.3|212289.1|212139.1|212301.4|212151.4|212289.1|212139.1|31
1639545660000|2021-12-15 05:21:00|212290.4|212140.4|212296.9|212146.9|212298.4|212148.4|212286.8|212136.8|35
1639545670000|2021-12-15 05:21:10|212296.1|212146.1|212283.3|212133.3|212296.1|212146.1|212278.2|212128.2|32
1639545680000|2021-12-15 05:21:20|212290.5|212140.5|212294.7|212144.7|212296.4|212146.4|212287|212137|23
1639545690000|2021-12-15 05:21:30|212294.8|212144.8|212295.4|212145.4|212298.9|212148.9|212292.2|212142.2|23
1639545700000|2021-12-15 05:21:40|212296|212146|212297.4|212147.4|212301|212151|212295.3|212145.3|22
1639545710000|2021-12-15 05:21:50|212296.9|212146.9|212295.4|212145.4|212299.4|212149.4|212295.2|212145.2|22
1639545720000|2021-12-15 05:22:00|212295.7|212145.7|212295.6|212145.6|212298.6|212148.6|212288.8|212138.8|25
1639545730000|2021-12-15 05:22:10|212299.3|212149.3|212284.5|212134.5|212299.3|212149.3|212281.3|212131.3|24
1639545740000|2021-12-15 05:22:20|212283.6|212133.6|212285.7|212135.7|212289.3|212139.3|212271.5|212121.5|20
1639545750000|2021-12-15 05:22:30|212284.8|212134.8|212285|212135|212286.9|212136.9|212284.2|212134.2|10
1639545760000|2021-12-15 05:22:40|212285.5|212135.5|212286.5|212136.5|212287.4|212137.4|212285.5|212135.5|20
1639545770000|2021-12-15 05:22:50|212286.3|212136.3|212278.8|212128.8|212286.3|212136.3|212272.7|212122.7|20
1639545780000|2021-12-15 05:23:00|212282.9|212132.9|212284.2|212134.2|212291.8|212141.8|212276.5|212126.5|25
1639545790000|2021-12-15 05:23:10|212284.6|212134.6|212280.7|212130.7|212286.2|212136.2|212280.1|212130.1|29
1639545800000|2021-12-15 05:23:20|212276.1|212126.1|212285.7|212135.7|212286.9|212136.9|212276.1|212126.1|20
1639545810000|2021-12-15 05:23:30|212286.6|212136.6|212272.1|212122.1|212286.6|212136.6|212272.1|212122.1|12
1639545820000|2021-12-15 05:23:40|212273.2|212123.2|212281.9|212131.9|212281.9|212131.9|212273.2|212123.2|14
1639545830000|2021-12-15 05:23:50|212281.6|212131.6|212287.2|212137.2|212289.8|212139.8|212281.2|212131.2|18
1639545840000|2021-12-15 05:24:00|212287.4|212137.4|212283.3|212133.3|212287.4|212137.4|212280.6|212130.6|22
1639545850000|2021-12-15 05:24:10|212283.7|212133.7|212276.7|212126.7|212283.7|212133.7|212274.7|212124.7|12
1639545860000|2021-12-15 05:24:20|212278|212128|212286.6|212136.6|212287.7|212137.7|212276.9|212126.9|15
1639545870000|2021-12-15 05:24:30|212287|212137|212281.6|212131.6|212288.1|212138.1|212274.6|212124.6|14
1639545880000|2021-12-15 05:24:40|212282.2|212132.2|212286.8|212136.8|212287.5|212137.5|212281.9|212131.9|20
1639545890000|2021-12-15 05:24:50|212287|212137|212287.5|212137.5|212287.5|212137.5|212275.1|212125.1|17
1639545900000|2021-12-15 05:25:00|212287.9|212137.9|212287.1|212137.1|212287.9|212137.9|212282.9|212132.9|25
1639545910000|2021-12-15 05:25:10|212287.4|212137.4|212289.5|212139.5|212290|212140|212286.2|212136.2|20
1639545920000|2021-12-15 05:25:20|212289.2|212139.2|212288.5|212138.5|212290.8|212140.8|212281|212131|19
1639545930000|2021-12-15 05:25:30|212287|212137|212277|212127|212287.2|212137.2|212273.1|212123.1|21
1639545940000|2021-12-15 05:25:40|212270.7|212120.7|212280.6|212130.6|212281.3|212131.3|212270.7|212120.7|12
1639545950000|2021-12-15 05:25:50|212281.3|212131.3|212286.1|212136.1|212286.1|212136.1|212281.2|212131.2|21
1639545960000|2021-12-15 05:26:00|212286.4|212136.4|212286|212136|212286.4|212136.4|212285|212135|14
1639545970000|2021-12-15 05:26:10|212270.5|212120.5|212280.5|212130.5|212280.5|212130.5|212270.5|212120.5|12
1639545980000|2021-12-15 05:26:20|212279.3|212129.3|212285.2|212135.2|212285.2|212135.2|212278.5|212128.5|13
1639545990000|2021-12-15 05:26:30|212275.6|212125.6|212284.1|212134.1|212285.6|212135.6|212275.6|212125.6|28
1639546000000|2021-12-15 05:26:40|212285|212135|212284.8|212134.8|212285|212135|212280.5|212130.5|30
1639546010000|2021-12-15 05:26:50|212285.9|212135.9|212284.5|212134.5|212285.9|212135.9|212279.9|212129.9|28
1639546020000|2021-12-15 05:27:00|212284|212134|212279|212129|212286.8|212136.8|212279|212129|26
1639546030000|2021-12-15 05:27:10|212276.8|212126.8|212278.9|212128.9|212282|212132|212275.2|212125.2|20
1639546040000|2021-12-15 05:27:20|212279|212129|212285.3|212135.3|212286|212136|212279|212129|19
1639546050000|2021-12-15 05:27:30|212285.2|212135.2|212281.8|212131.8|212286.9|212136.9|212277.1|212127.1|24
1639546060000|2021-12-15 05:27:40|212282.1|212132.1|212278.5|212128.5|212282.9|212132.9|212275.7|212125.7|15
1639546070000|2021-12-15 05:27:50|212278.8|212128.8|212283.4|212133.4|212284.2|212134.2|212276.3|212126.3|21
1639546080000|2021-12-15 05:28:00|212284.9|212134.9|212282.8|212132.8|212287.7|212137.7|212278.2|212128.2|24
1639546090000|2021-12-15 05:28:10|212283.3|212133.3|212287.1|212137.1|212288.2|212138.2|212277.1|212127.1|25
1639546100000|2021-12-15 05:28:20|212288.2|212138.2|212281.2|212131.2|212289.2|212139.2|212278.3|212128.3|25
1639546110000|2021-12-15 05:28:30|212281.6|212131.6|212280.5|212130.5|212282|212132|212280.1|212130.1|19
1639546120000|2021-12-15 05:28:40|212281.4|212131.4|212281.6|212131.6|212284.8|212134.8|212273.9|212123.9|22
1639546130000|2021-12-15 05:28:50|212281.2|212131.2|212267.5|212117.5|212282.6|212132.6|212266.2|212116.2|29
1639546140000|2021-12-15 05:29:00|212269.4|212119.4|212268.7|212118.7|212269.4|212119.4|212263.2|212113.2|21
1639546150000|2021-12-15 05:29:10|212269|212119|212271.7|212121.7|212272.6|212122.6|212268.3|212118.3|24
1639546160000|2021-12-15 05:29:20|212272|212122|212268.1|212118.1|212272|212122|212263.5|212113.5|27
1639546170000|2021-12-15 05:29:30|212267.8|212117.8|212271|212121|212271|212121|212267.6|212117.6|22
1639546180000|2021-12-15 05:29:40|212271.4|212121.4|212268.6|212118.6|212272.4|212122.4|212262.2|212112.2|25
1639546190000|2021-12-15 05:29:50|212267.5|212117.5|212266.3|212116.3|212268|212118|212263.1|212113.1|25
1639546200000|2021-12-15 05:30:00|212271.6|212121.6|212279.4|212129.4|212281.2|212131.2|212269.2|212119.2|31
1639546210000|2021-12-15 05:30:10|212279.6|212129.6|212278.7|212128.7|212284.9|212134.9|212272.9|212122.9|26
1639546220000|2021-12-15 05:30:20|212278.6|212128.6|212279.4|212129.4|212282.1|212132.1|212276.8|212126.8|28
1639546230000|2021-12-15 05:30:30|212278.7|212128.7|212278.9|212128.9|212282.6|212132.6|212276.7|212126.7|33
1639546240000|2021-12-15 05:30:40|212279|212129|212272.9|212122.9|212281.3|212131.3|212271|212121|34
1639546250000|2021-12-15 05:30:50|212270.3|212120.3|212276.6|212126.6|212277.7|212127.7|212269.5|212119.5|27
1639546260000|2021-12-15 05:31:00|212277.9|212127.9|212266.9|212116.9|212278.3|212128.3|212261.2|212111.2|35
1639546270000|2021-12-15 05:31:10|212264.8|212114.8|212261.2|212111.2|212267.5|212117.5|212257.9|212107.9|34
1639546280000|2021-12-15 05:31:20|212261.3|212111.3|212262.2|212112.2|212263.3|212113.3|212260.9|212110.9|28
1639546290000|2021-12-15 05:31:30|212261.8|212111.8|212262.8|212112.8|212263.4|212113.4|212257.9|212107.9|28
1639546300000|2021-12-15 05:31:40|212263.5|212113.5|212265.4|212115.4|212265.5|212115.5|212262|212112|27
1639546310000|2021-12-15 05:31:50|212267|212117|212265.5|212115.5|212267|212117|212254.6|212104.6|31
1639546320000|2021-12-15 05:32:00|212265.4|212115.4|212264.2|212114.2|212268.2|212118.2|212257.9|212107.9|31
1639546330000|2021-12-15 05:32:10|212264|212114|212264|212114|212265|212115|212261|212111|27
1639546340000|2021-12-15 05:32:20|212262.5|212112.5|212261.7|212111.7|212267.2|212117.2|212259.5|212109.5|22
1639546350000|2021-12-15 05:32:30|212263.5|212113.5|212196.7|212046.7|212267.3|212117.3|212191.1|212041.1|35
1639546360000|2021-12-15 05:32:40|212197.2|212047.2|212190.1|212040.1|212197.2|212047.2|212185.9|212035.9|25
1639546370000|2021-12-15 05:32:50|212190.2|212040.2|212197.9|212047.9|212198.6|212048.6|212190.2|212040.2|21
1639546380000|2021-12-15 05:33:00|212197.7|212047.7|212195.4|212045.4|212200.2|212050.2|212191|212041|28
1639546390000|2021-12-15 05:33:10|212195.2|212045.2|212193|212043|212195.7|212045.7|212193|212043|19
1639546400000|2021-12-15 05:33:20|212192.6|212042.6|212191.4|212041.4|212195.9|212045.9|212189.7|212039.7|17
1639546410000|2021-12-15 05:33:30|212189.6|212039.6|212191.5|212041.5|212194.4|212044.4|212189.3|212039.3|19
1639546420000|2021-12-15 05:33:40|212191|212041|212191.5|212041.5|212192.8|212042.8|212190.9|212040.9|15
1639546430000|2021-12-15 05:33:50|212191.9|212041.9|212184.5|212034.5|212191.9|212041.9|212180.7|212030.7|9
1639546440000|2021-12-15 05:34:00|212187|212037|212192.4|212042.4|212192.4|212042.4|212185.8|212035.8|15
1639546450000|2021-12-15 05:34:10|212191.6|212041.6|212187.6|212037.6|212192.7|212042.7|212186.3|212036.3|12
1639546460000|2021-12-15 05:34:20|212187.4|212037.4|212190.5|212040.5|212190.8|212040.8|212187.4|212037.4|6
1639546470000|2021-12-15 05:34:30|212183.1|212033.1|212187.3|212037.3|212188|212038|212183.1|212033.1|9
1639546480000|2021-12-15 05:34:40|212186.5|212036.5|212194.7|212044.7|212195.5|212045.5|212186.2|212036.2|11
1639546490000|2021-12-15 05:34:50|212188.6|212038.6|212189.8|212039.8|212191.3|212041.3|212188.5|212038.5|10
1639546500000|2021-12-15 05:35:00|212189.7|212039.7|212190.6|212040.6|212194.5|212044.5|212189.5|212039.5|16
1639546510000|2021-12-15 05:35:10|212191.5|212041.5|212188.7|212038.7|212191.5|212041.5|212186.1|212036.1|14
1639546520000|2021-12-15 05:35:20|212190.4|212040.4|212194.7|212044.7|212195.1|212045.1|212190.4|212040.4|12
1639546530000|2021-12-15 05:35:30|212194.5|212044.5|212195.7|212045.7|212195.9|212045.9|212193.8|212043.8|11
1639546540000|2021-12-15 05:35:40|212186.3|212036.3|212195.1|212045.1|212195.1|212045.1|212186.3|212036.3|12
1639546550000|2021-12-15 05:35:50|212195.2|212045.2|212194.3|212044.3|212197.5|212047.5|212193.5|212043.5|12
1639546560000|2021-12-15 05:36:00|212194.4|212044.4|212196.1|212046.1|212196.2|212046.2|212194.4|212044.4|11
1639546570000|2021-12-15 05:36:10|212195.6|212045.6|212192.5|212042.5|212195.6|212045.6|212188.7|212038.7|7
1639546580000|2021-12-15 05:36:20|212193|212043|212195.9|212045.9|212196.5|212046.5|212189.8|212039.8|12
1639546590000|2021-12-15 05:36:30|212188|212038|212194.1|212044.1|212194.2|212044.2|212188|212038|9
1639546600000|2021-12-15 05:36:40|212193.5|212043.5|212201.1|212051.1|212202.5|212052.5|212193.2|212043.2|7
1639546610000|2021-12-15 05:36:50|212194.5|212044.5|212194.6|212044.6|212194.7|212044.7|212194.5|212044.5|3
1639546620000|2021-12-15 05:37:00|212179.1|212029.1|212200.1|212050.1|212200.1|212050.1|212179.1|212029.1|6
1639546630000|2021-12-15 05:37:10|212195.8|212045.8|212193.5|212043.5|212195.8|212045.8|212193.5|212043.5|4
1639546640000|2021-12-15 05:37:20|212178.1|212028.1|212186.6|212036.6|212189.6|212039.6|212177.9|212027.9|10
1639546650000|2021-12-15 05:37:30|212196.2|212046.2|212197.4|212047.4|212198.5|212048.5|212193.6|212043.6|13
1639546660000|2021-12-15 05:37:40|212195.7|212045.7|212191.6|212041.6|212196.3|212046.3|212184.9|212034.9|8
1639546670000|2021-12-15 05:37:50|212190.8|212040.8|212193.6|212043.6|212194.5|212044.5|212190.8|212040.8|11
1639546680000|2021-12-15 05:38:00|212193.1|212043.1|212191.2|212041.2|212193.1|212043.1|212188.1|212038.1|9
1639546690000|2021-12-15 05:38:10|212189.3|212039.3|212194.4|212044.4|212197|212047|212189.3|212039.3|7
1639546700000|2021-12-15 05:38:20|212183|212033|212192.1|212042.1|212192.3|212042.3|212183|212033|6
1639546710000|2021-12-15 05:38:30|212191.8|212041.8|212190.3|212040.3|212192.7|212042.7|212190.3|212040.3|3
1639546720000|2021-12-15 05:38:40|212190.7|212040.7|212192.3|212042.3|212193.6|212043.6|212190.7|212040.7|5
1639546730000|2021-12-15 05:38:50|212197.4|212047.4|212195.8|212045.8|212197.4|212047.4|212182.4|212032.4|6
1639546740000|2021-12-15 05:39:00|212188.7|212038.7|212197.4|212047.4|212199.3|212049.3|212188.7|212038.7|7
1639546750000|2021-12-15 05:39:10|212197.7|212047.7|212184.3|212034.3|212197.8|212047.8|212183.8|212033.8|6
1639546760000|2021-12-15 05:39:20|212192.5|212042.5|212193.4|212043.4|212195|212045|212190.1|212040.1|8
1639546770000|2021-12-15 05:39:30|212191.8|212041.8|212191|212041|212197.7|212047.7|212187.9|212037.9|5
1639546780000|2021-12-15 05:39:40|212189.4|212039.4|212190.3|212040.3|212191.6|212041.6|212189.4|212039.4|6
1639546790000|2021-12-15 05:39:50|212190.5|212040.5|212196.4|212046.4|212197.3|212047.3|212190.2|212040.2|5
1639546800000|2021-12-15 05:40:00|212195|212045|212192.4|212042.4|212203.6|212053.6|212188.7|212038.7|6
1639546810000|2021-12-15 05:40:10|212193.8|212043.8|212198.1|212048.1|212199.9|212049.9|212185.7|212035.7|8
1639546820000|2021-12-15 05:40:20|212196.7|212046.7|212185.7|212035.7|212196.7|212046.7|212179.4|212029.4|6
1639546830000|2021-12-15 05:40:30|212184.5|212034.5|212187.7|212037.7|212191.4|212041.4|212184.5|212034.5|5
1639546840000|2021-12-15 05:40:40|212185.8|212035.8|212195.1|212045.1|212196.1|212046.1|212185.8|212035.8|8
1639546850000|2021-12-15 05:40:50|212193.8|212043.8|212187.7|212037.7|212196.2|212046.2|212183.3|212033.3|6
1639546860000|2021-12-15 05:41:00|212190.3|212040.3|212196.2|212046.2|212196.5|212046.5|212190.3|212040.3|6
1639546870000|2021-12-15 05:41:10|212197|212047|212189.9|212039.9|212199.7|212049.7|212186.9|212036.9|8
1639546880000|2021-12-15 05:41:20|212190|212040|212191|212041|212192.3|212042.3|212189.7|212039.7|5
1639546890000|2021-12-15 05:41:30|212189.6|212039.6|212192.4|212042.4|212196.8|212046.8|212189.6|212039.6|8
1639546900000|2021-12-15 05:41:40|212191.3|212041.3|212193.2|212043.2|212197.8|212047.8|212191.3|212041.3|8
1639546910000|2021-12-15 05:41:50|212196.8|212046.8|212201.7|212051.7|212201.7|212051.7|212193.2|212043.2|6
1639546920000|2021-12-15 05:42:00|212200.4|212050.4|212143.1|212093.1|212200.8|212097.6|212143.1|212050.4|7
1639546930000|2021-12-15 05:42:10|212144.2|212094.2|212146.5|212096.5|212147.3|212097.3|212144.2|212094.2|7
1639546940000|2021-12-15 05:42:20|212147.1|212097.1|212186.9|212036.9|212192.2|212097.1|212147.1|212036.2|8
1639546950000|2021-12-15 05:42:30|212186.2|212036.2|212193.7|212043.7|212193.7|212043.7|212186.1|212036.1|7
1639546960000|2021-12-15 05:42:40|212194.7|212044.7|212185.9|212035.9|212194.7|212044.7|212180.3|212030.3|5
1639546970000|2021-12-15 05:42:50|212184.1|212034.1|212190.3|212040.3|212190.4|212040.4|212184.1|212034.1|5
1639546980000|2021-12-15 05:43:00|212192.3|212042.3|212196.4|212046.4|212196.5|212046.5|212192.3|212042.3|8
1639546990000|2021-12-15 05:43:10|212194.4|212044.4|212184.8|212034.8|212195.5|212045.5|212183.7|212033.7|5
1639547000000|2021-12-15 05:43:20|212185.4|212035.4|212195.9|212045.9|212196.6|212046.6|212185.4|212035.4|7
1639547010000|2021-12-15 05:43:30|212152.6|212102.6|212145.5|212095.5|212202.2|212102.6|212143|212050.6|5
1639547020000|2021-12-15 05:43:40|212150.5|212100.5|212192.5|212042.5|212197|212100.6|212150.5|212042.5|5
1639547030000|2021-12-15 05:43:50|212196.3|212046.3|212189.6|212039.6|212196.3|212046.3|212180.7|212030.7|10
1639547040000|2021-12-15 05:44:00|212187.4|212037.4|212197.5|212047.5|212197.5|212047.5|212187.4|212037.4|8
1639547050000|2021-12-15 05:44:10|212195.6|212045.6|212192.9|212042.9|212197.9|212047.9|212191.2|212041.2|7
1639547060000|2021-12-15 05:44:20|212194.2|212044.2|212181.3|212031.3|212194.2|212044.2|212181.1|212031.1|7
1639547070000|2021-12-15 05:44:30|212185.2|212035.2|212190.7|212040.7|212190.9|212040.9|212185.2|212035.2|6
1639547080000|2021-12-15 05:44:40|212187.1|212037.1|212192.2|212042.2|212193.7|212043.7|212187.1|212037.1|4
1639547090000|2021-12-15 05:44:50|212191.7|212041.7|212194.4|212044.4|212194.4|212044.4|212184|212034|10
1639547100000|2021-12-15 05:45:00|212195.7|212045.7|212194.1|212044.1|212196.8|212046.8|212193.2|212043.2|7
1639547110000|2021-12-15 05:45:10|212190.3|212040.3|212181.1|212031.1|212195.3|212045.3|212179|212029|10
1639547120000|2021-12-15 05:45:20|212181.3|212031.3|212192.6|212042.6|212195.2|212045.2|212181.3|212031.3|5
1639547130000|2021-12-15 05:45:30|212194.1|212044.1|212194|212044|212195.2|212045.2|212189.3|212039.3|5
1639547140000|2021-12-15 05:45:40|212189.5|212039.5|212187|212037|212190.9|212040.9|212174.3|212024.3|10
1639547150000|2021-12-15 05:45:50|212188.5|212038.5|212190.3|212040.3|212195.7|212045.7|212188.5|212038.5|8
1639547160000|2021-12-15 05:46:00|212193.5|212043.5|212189.7|212039.7|212194.2|212044.2|212186.1|212036.1|11
1639547170000|2021-12-15 05:46:10|212188|212038|212189.9|212039.9|212194.5|212044.5|212169.3|212019.3|10
1639547180000|2021-12-15 05:46:20|212190.7|212040.7|212188.8|212038.8|212190.7|212040.7|212188.8|212038.8|4
1639547190000|2021-12-15 05:46:30|212184.8|212034.8|212188.9|212038.9|212189.2|212039.2|212184.8|212034.8|6
1639547200000|2021-12-15 05:46:40|212188.8|212038.8|212178.8|212028.8|212189.2|212039.2|212177.8|212027.8|9
1639547210000|2021-12-15 05:46:50|212175.8|212025.8|212192.4|212042.4|212192.4|212042.4|212175.8|212025.8|11
1639547220000|2021-12-15 05:47:00|212192.1|212042.1|212185.5|212035.5|212192.1|212042.1|212180.7|212030.7|11
1639547230000|2021-12-15 05:47:10|212186.6|212036.6|212187.2|212037.2|212190.6|212040.6|212185.9|212035.9|10
1639547240000|2021-12-15 05:47:20|212186.9|212036.9|212184.3|212034.3|212186.9|212036.9|212181.2|212031.2|9
1639547250000|2021-12-15 05:47:30|212185.6|212035.6|212193.8|212043.8|212193.8|212043.8|212184.4|212034.4|10
1639547260000|2021-12-15 05:47:40|212192.8|212042.8|212184.8|212034.8|212194.1|212044.1|212183.4|212033.4|16
1639547270000|2021-12-15 05:47:50|212186.5|212036.5|212187.8|212037.8|212188.4|212038.4|212186.5|212036.5|4
1639547280000|2021-12-15 05:48:00|212188.3|212038.3|212190.7|212040.7|212190.7|212040.7|212187.6|212037.6|8
1639547290000|2021-12-15 05:48:10|212193|212043|212186.4|212036.4|212194|212044|212183.4|212033.4|17
1639547300000|2021-12-15 05:48:20|212182|212032|212189.5|212039.5|212190.6|212040.6|212182|212032|8
1639547310000|2021-12-15 05:48:30|212189.2|212039.2|212194.4|212044.4|212194.5|212044.5|212189.2|212039.2|11
1639547320000|2021-12-15 05:48:40|212193.1|212043.1|212187.8|212037.8|212193.1|212043.1|212175.9|212025.9|7
1639547330000|2021-12-15 05:48:50|212188.7|212038.7|212195.2|212045.2|212195.2|212045.2|212187|212037|7
1639547340000|2021-12-15 05:49:00|212195.8|212045.8|212195.6|212045.6|212195.8|212045.8|212193.9|212043.9|14
1639547350000|2021-12-15 05:49:10|212194.5|212044.5|212187.9|212037.9|212195.2|212045.2|212184.3|212034.3|12
1639547360000|2021-12-15 05:49:20|212188.2|212038.2|212189.5|212039.5|212189.5|212039.5|212187|212037|6
1639547370000|2021-12-15 05:49:30|212189.2|212039.2|212184.8|212034.8|212191.5|212041.5|212183.7|212033.7|13
1639547380000|2021-12-15 05:49:40|212188|212038|212190.9|212040.9|212194.5|212044.5|212186.7|212036.7|11
1639547390000|2021-12-15 05:49:50|212192.9|212042.9|212195.5|212045.5|212196.3|212046.3|212190.3|212040.3|8
1639547400000|2021-12-15 05:50:00|212195.3|212045.3|212186|212036|212195.3|212045.3|212178.4|212028.4|8
1639547410000|2021-12-15 05:50:10|212186.4|212036.4|212190.4|212040.4|212193.6|212043.6|212186.4|212036.4|14
1639547420000|2021-12-15 05:50:20|212190.8|212040.8|212192.3|212042.3|212193|212043|212182.4|212032.4|11
1639547430000|2021-12-15 05:50:30|212192.6|212042.6|212190.6|212040.6|212192.9|212042.9|212189.2|212039.2|9
1639547440000|2021-12-15 05:50:40|212189.4|212039.4|212188.4|212038.4|212196.6|212046.6|212186.4|212036.4|16
1639547450000|2021-12-15 05:50:50|212187.7|212037.7|212196.2|212046.2|212196.2|212046.2|212187.7|212037.7|8
1639547460000|2021-12-15 05:51:00|212197|212047|212186.4|212036.4|212197.1|212047.1|212181.2|212031.2|13
1639547470000|2021-12-15 05:51:10|212187.9|212037.9|212189.4|212039.4|212190.9|212040.9|212187.9|212037.9|12
1639547480000|2021-12-15 05:51:20|212189.5|212039.5|212197.4|212047.4|212201.4|212051.4|212181.2|212031.2|11
1639547490000|2021-12-15 05:51:30|212198.2|212048.2|212197.5|212047.5|212198.6|212048.6|212194.2|212044.2|8
1639547500000|2021-12-15 05:51:40|212198.2|212048.2|212197.8|212047.8|212198.2|212048.2|212195.9|212045.9|13
1639547510000|2021-12-15 05:51:50|212198.5|212048.5|212189|212039|212198.5|212048.5|212184.6|212034.6|9
1639547520000|2021-12-15 05:52:00|212188.2|212038.2|212189|212039|212191.7|212041.7|212188.2|212038.2|5
1639547530000|2021-12-15 05:52:10|212186.6|212036.6|212195.7|212045.7|212195.7|212045.7|212185.1|212035.1|13
1639547540000|2021-12-15 05:52:20|212195.9|212045.9|212190|212040|212196.1|212046.1|212180.8|212030.8|17
1639547550000|2021-12-15 05:52:30|212191.4|212041.4|212196.3|212046.3|212196.6|212046.6|212191.4|212041.4|9
1639547560000|2021-12-15 05:52:40|212191.8|212041.8|212193.4|212043.4|212197.9|212047.9|212191.8|212041.8|11
1639547570000|2021-12-15 05:52:50|212195.1|212045.1|212189|212039|212195.8|212045.8|212183.5|212033.5|15
1639547580000|2021-12-15 05:53:00|212188.3|212038.3|212195|212045|212195.8|212045.8|212188.3|212038.3|17
1639547590000|2021-12-15 05:53:10|212195.1|212045.1|212200.3|212050.3|212202.8|212052.8|212195.1|212045.1|14
1639547600000|2021-12-15 05:53:20|212198.8|212048.8|212203|212053|212206.9|212056.9|212184.9|212034.9|16
1639547610000|2021-12-15 05:53:30|212202.9|212052.9|212198.5|212048.5|212208.3|212058.3|212190.5|212040.5|18
1639547620000|2021-12-15 05:53:40|212203.4|212053.4|212203.2|212053.2|212206|212056|212196.9|212046.9|13
1639547630000|2021-12-15 05:53:50|212200.1|212050.1|212200|212050|212201.4|212051.4|212198.8|212048.8|6
1639547640000|2021-12-15 05:54:00|212199.7|212049.7|212184.7|212034.7|212199.7|212049.7|212184.7|212034.7|5
1639547650000|2021-12-15 05:54:10|212192.8|212042.8|212198.7|212048.7|212198.7|212048.7|212190.4|212040.4|8
1639547660000|2021-12-15 05:54:20|212193.7|212043.7|212203.3|212053.3|212204.6|212054.6|212193.7|212043.7|12
1639547670000|2021-12-15 05:54:30|212203.9|212053.9|212203.3|212053.3|212206.7|212056.7|212203.3|212053.3|14
1639547680000|2021-12-15 05:54:40|212203.5|212053.5|212204.8|212054.8|212204.9|212054.9|212203.3|212053.3|9
1639547690000|2021-12-15 05:54:50|212205.2|212055.2|212201.2|212051.2|212205.2|212055.2|212197.5|212047.5|13
1639547700000|2021-12-15 05:55:00|212200.8|212050.8|212205.1|212055.1|212205.1|212055.1|212200.7|212050.7|14
1639547710000|2021-12-15 05:55:10|212203.3|212053.3|212203.7|212053.7|212206.4|212056.4|212203.2|212053.2|11
1639547720000|2021-12-15 05:55:20|212204.4|212054.4|212208.7|212058.7|212209.3|212059.3|212204.4|212054.4|15
1639547730000|2021-12-15 05:55:30|212208.3|212058.3|212207.9|212057.9|212209.2|212059.2|212206.9|212056.9|12
1639547740000|2021-12-15 05:55:40|212208.7|212058.7|212205.2|212055.2|212208.7|212058.7|212201.3|212051.3|11
1639547750000|2021-12-15 05:55:50|212203.1|212053.1|212207.7|212057.7|212207.7|212057.7|212203.1|212053.1|14
1639547760000|2021-12-15 05:56:00|212207.9|212057.9|212209.8|212059.8|212214.1|212064.1|212206.1|212056.1|22
1639547770000|2021-12-15 05:56:10|212208.2|212058.2|212210.6|212060.6|212212.3|212062.3|212205.8|212055.8|24
1639547780000|2021-12-15 05:56:20|212211|212061|212204.6|212054.6|212211|212061|212202.1|212052.1|15
1639547790000|2021-12-15 05:56:30|212197.4|212047.4|212202.2|212052.2|212202.5|212052.5|212197.4|212047.4|11
1639547800000|2021-12-15 05:56:40|212202.4|212052.4|212202.4|212052.4|212202.4|212052.4|212198.9|212048.9|15
1639547810000|2021-12-15 05:56:50|212203.6|212053.6|212200.5|212050.5|212203.7|212053.7|212200.1|212050.1|9
1639547820000|2021-12-15 05:57:00|212192.6|212042.6|212201|212051|212201.5|212051.5|212192.2|212042.2|12
1639547830000|2021-12-15 05:57:10|212200|212050|212203.9|212053.9|212206.4|212056.4|212195.2|212045.2|16
1639547840000|2021-12-15 05:57:20|212204.9|212054.9|212196.8|212046.8|212206.4|212056.4|212194.4|212044.4|24
1639547850000|2021-12-15 05:57:30|212198|212048|212201.2|212051.2|212201.8|212051.8|212196.2|212046.2|21
1639547860000|2021-12-15 05:57:40|212200.8|212050.8|212198|212048|212200.8|212050.8|212196.1|212046.1|13
1639547870000|2021-12-15 05:57:50|212199.6|212049.6|212202.7|212052.7|212203.9|212053.9|212197.5|212047.5|18
1639547880000|2021-12-15 05:58:00|212194.1|212044.1|212201.8|212051.8|212204.9|212054.9|212194.1|212044.1|19
1639547890000|2021-12-15 05:58:10|212203.3|212053.3|212197.2|212047.2|212203.3|212053.3|212197.2|212047.2|13
1639547900000|2021-12-15 05:58:20|212197.6|212047.6|212197|212047|212199.4|212049.4|212192.1|212042.1|17
1639547910000|2021-12-15 05:58:30|212196.4|212046.4|212201|212051|212201.1|212051.1|212195.5|212045.5|18
1639547920000|2021-12-15 05:58:40|212200.5|212050.5|212198.6|212048.6|212200.7|212050.7|212198.6|212048.6|14
1639547930000|2021-12-15 05:58:50|212198|212048|212196.5|212046.5|212201.4|212051.4|212193|212043|15
1639547940000|2021-12-15 05:59:00|212197.2|212047.2|212194.5|212044.5|212197.2|212047.2|212194.5|212044.5|13
1639547950000|2021-12-15 05:59:10|212193.6|212043.6|212190.9|212040.9|212196.7|212046.7|212190.9|212040.9|9
1639547960000|2021-12-15 05:59:20|212189.6|212039.6|212200.4|212050.4|212200.9|212050.9|212189.6|212039.6|25
1639547970000|2021-12-15 05:59:30|212200.2|212050.2|212198.9|212048.9|212200.2|212050.2|212197.6|212047.6|21
1639547980000|2021-12-15 05:59:40|212199.1|212049.1|212192.7|212042.7|212201.2|212051.2|212192.7|212042.7|17
1639547990000|2021-12-15 05:59:50|212200|212050|212203.3|212053.3|212207.3|212057.3|212193.4|212043.4|31
1639548000000|2021-12-15 06:00:00|212202.6|212052.6|212199.5|212049.5|212203.4|212053.4|212194.7|212044.7|34
1639548010000|2021-12-15 06:00:10|212200.1|212050.1|212200.8|212050.8|212201.5|212051.5|212199.2|212049.2|28
1639548020000|2021-12-15 06:00:20|212201|212051|212199.8|212049.8|212201.2|212051.2|212199.2|212049.2|21
1639548030000|2021-12-15 06:00:30|212194.1|212044.1|212200.1|212050.1|212200.1|212050.1|212193.4|212043.4|18
1639548040000|2021-12-15 06:00:40|212200.4|212050.4|212199.1|212049.1|212200.4|212050.4|212198.3|212048.3|12
1639548050000|2021-12-15 06:00:50|212199.5|212049.5|212198.5|212048.5|212199.5|212049.5|212193.9|212043.9|23
1639548060000|2021-12-15 06:01:00|212197.5|212047.5|212197.2|212047.2|212200|212050|212196.6|212046.6|18
1639548070000|2021-12-15 06:01:10|212198.9|212048.9|212192.5|212042.5|212199|212049|212191.8|212041.8|20
1639548080000|2021-12-15 06:01:20|212193.2|212043.2|212196.6|212046.6|212196.6|212046.6|212192.7|212042.7|18
1639548090000|2021-12-15 06:01:30|212196.5|212046.5|212195.5|212045.5|212197.2|212047.2|212195.5|212045.5|12
1639548100000|2021-12-15 06:01:40|212196.5|212046.5|212198.4|212048.4|212198.4|212048.4|212190.7|212040.7|13
1639548110000|2021-12-15 06:01:50|212202.4|212052.4|212199.5|212049.5|212202.4|212052.4|212198.6|212048.6|11
1639548120000|2021-12-15 06:02:00|212199.1|212049.1|212195.6|212045.6|212201.3|212051.3|212185.8|212035.8|19
1639548130000|2021-12-15 06:02:10|212196.7|212046.7|212195.4|212045.4|212198|212048|212192.8|212042.8|10
1639548140000|2021-12-15 06:02:20|212195.6|212045.6|212193.7|212043.7|212198|212048|212191.4|212041.4|21
1639548150000|2021-12-15 06:02:30|212195.4|212045.4|212197|212047|212197|212047|212194.7|212044.7|15
1639548160000|2021-12-15 06:02:40|212197.3|212047.3|212193.2|212043.2|212197.3|212047.3|212192.5|212042.5|14
1639548170000|2021-12-15 06:02:50|212193.3|212043.3|212196.8|212046.8|212197.2|212047.2|212192.5|212042.5|17
1639548180000|2021-12-15 06:03:00|212197.7|212047.7|212197.4|212047.4|212198.5|212048.5|212195.6|212045.6|15
1639548190000|2021-12-15 06:03:10|212196.6|212046.6|212198.1|212048.1|212198.3|212048.3|212194.3|212044.3|17
1639548200000|2021-12-15 06:03:20|212193.1|212043.1|212196.6|212046.6|212198.1|212048.1|212193.1|212043.1|15
1639548210000|2021-12-15 06:03:30|212195.3|212045.3|212196.7|212046.7|212199.9|212049.9|212195.3|212045.3|21
1639548220000|2021-12-15 06:03:40|212190.2|212040.2|212190.5|212040.5|212193.9|212043.9|212188.1|212038.1|27
1639548230000|2021-12-15 06:03:50|212190.4|212040.4|212171|212021|212191.5|212041.5|212165.9|212015.9|26
1639548240000|2021-12-15 06:04:00|212170.5|212020.5|212172.7|212022.7|212175|212025|212169.9|212019.9|28
1639548250000|2021-12-15 06:04:10|212173.1|212023.1|212175.5|212025.5|212176|212026|212172.5|212022.5|21
1639548260000|2021-12-15 06:04:20|212176|212026|212167|212017|212176|212026|212167|212017|19
1639548270000|2021-12-15 06:04:30|212169.6|212019.6|212176.4|212026.4|212176.4|212026.4|212168.4|212018.4|25
1639548280000|2021-12-15 06:04:40|212174.6|212024.6|212174.1|212024.1|212176|212026|212171|212021|23
1639548290000|2021-12-15 06:04:50|212174.3|212024.3|212174.8|212024.8|212175|212025|212173.7|212023.7|19
1639548300000|2021-12-15 06:05:00|212175.1|212025.1|212175.2|212025.2|212176.6|212026.6|212173.8|212023.8|23
1639548310000|2021-12-15 06:05:10|212175.1|212025.1|212172.3|212022.3|212176.6|212026.6|212168.9|212018.9|19
1639548320000|2021-12-15 06:05:20|212171.3|212021.3|212174.2|212024.2|212175.6|212025.6|212171.3|212021.3|17
1639548330000|2021-12-15 06:05:30|212175.1|212025.1|212175.8|212025.8|212177|212027|212169|212019|23
1639548340000|2021-12-15 06:05:40|212176.3|212026.3|212167.2|212017.2|212176.4|212026.4|212164|212014|16
1639548350000|2021-12-15 06:05:50|212169.2|212019.2|212169.3|212019.3|212169.3|212019.3|212164.8|212014.8|18
1639548360000|2021-12-15 06:06:00|212169.9|212019.9|212158|212008|212171|212021|212158|212008|15
1639548370000|2021-12-15 06:06:10|212161.2|212011.2|212169.4|212019.4|212173|212023|212158|212008|16
1639548380000|2021-12-15 06:06:20|212171.2|212021.2|212163.2|212013.2|212173.8|212023.8|212163.2|212013.2|23
1639548390000|2021-12-15 06:06:30|212166.5|212016.5|212170.1|212020.1|212170.5|212020.5|212164.6|212014.6|23
1639548400000|2021-12-15 06:06:40|212166.5|212016.5|212165.1|212015.1|212170.1|212020.1|212163.8|212013.8|21
1639548410000|2021-12-15 06:06:50|212163.8|212013.8|212167.9|212017.9|212170.1|212020.1|212163.8|212013.8|20
1639548420000|2021-12-15 06:07:00|212167.8|212017.8|212183.9|212033.9|212183.9|212033.9|212163.1|212013.1|21
1639548430000|2021-12-15 06:07:10|212184.1|212034.1|212169.2|212019.2|212184.1|212034.1|212164.4|212014.4|23
1639548440000|2021-12-15 06:07:20|212167.2|212017.2|212168.2|212018.2|212173.6|212023.6|212166.4|212016.4|26
1639548450000|2021-12-15 06:07:30|212166.9|212016.9|212169.5|212019.5|212170.3|212020.3|212166.2|212016.2|17
1639548460000|2021-12-15 06:07:40|212169.4|212019.4|212162.9|212012.9|212170.5|212020.5|212161.2|212011.2|17
1639548470000|2021-12-15 06:07:50|212177.7|212027.7|212168.4|212018.4|212177.7|212027.7|212163.9|212013.9|16
1639548480000|2021-12-15 06:08:00|212170.1|212020.1|212166.1|212016.1|212175.9|212025.9|212163.8|212013.8|23
1639548490000|2021-12-15 06:08:10|212170.1|212020.1|212164.7|212014.7|212171.9|212021.9|212164.7|212014.7|18
1639548500000|2021-12-15 06:08:20|212165.9|212015.9|212167.3|212017.3|212171.8|212021.8|212164.8|212014.8|12
1639548510000|2021-12-15 06:08:30|212164.6|212014.6|212168.2|212018.2|212171.8|212021.8|212164.6|212014.6|21
1639548520000|2021-12-15 06:08:40|212167.3|212017.3|212168.5|212018.5|212174.1|212024.1|212167.3|212017.3|16
1639548530000|2021-12-15 06:08:50|212169|212019|212179.4|212029.4|212186.2|212036.2|212167.3|212017.3|28
1639548540000|2021-12-15 06:09:00|212179.9|212029.9|212177.6|212027.6|212182.9|212032.9|212174.4|212024.4|30
1639548550000|2021-12-15 06:09:10|212175.9|212025.9|212180.2|212030.2|212180.2|212030.2|212175.3|212025.3|16
1639548560000|2021-12-15 06:09:20|212179.4|212029.4|212175.7|212025.7|212181.7|212031.7|212174.9|212024.9|19
1639548570000|2021-12-15 06:09:30|212171.9|212021.9|212175|212025|212179.2|212029.2|212164.8|212014.8|20
1639548580000|2021-12-15 06:09:40|212170.6|212020.6|212175.8|212025.8|212179.7|212029.7|212170.6|212020.6|30
1639548590000|2021-12-15 06:09:50|212173.9|212023.9|212175.2|212025.2|212179.5|212029.5|212173.1|212023.1|19
1639548600000|2021-12-15 06:10:00|212176.3|212026.3|212173.5|212023.5|212181.6|212031.6|212173.4|212023.4|24
1639548610000|2021-12-15 06:10:10|212175.1|212025.1|212172.2|212022.2|212178.6|212028.6|212167.4|212017.4|20
1639548620000|2021-12-15 06:10:20|212174.8|212024.8|212177.9|212027.9|212178.6|212028.6|212172|212022|18
1639548630000|2021-12-15 06:10:30|212177.7|212027.7|212177|212027|212182.9|212032.9|212175.7|212025.7|24
1639548640000|2021-12-15 06:10:40|212174.4|212024.4|212179.2|212029.2|212180.4|212030.4|212172.1|212022.1|16
1639548650000|2021-12-15 06:10:50|212184.8|212034.8|212178|212028|212184.8|212034.8|212176.8|212026.8|23
1639548660000|2021-12-15 06:11:00|212179|212029|212175.2|212025.2|212179|212029|212173.1|212023.1|21
1639548670000|2021-12-15 06:11:10|212176.2|212026.2|212174.6|212024.6|212178.6|212028.6|212173.8|212023.8|16
1639548680000|2021-12-15 06:11:20|212174.8|212024.8|212178.7|212028.7|212181.6|212031.6|212174.8|212024.8|25
1639548690000|2021-12-15 06:11:30|212180.4|212030.4|212180|212030|212184.4|212034.4|212177.2|212027.2|23
1639548700000|2021-12-15 06:11:40|212180.2|212030.2|212180.1|212030.1|212181|212031|212173.8|212023.8|21
1639548710000|2021-12-15 06:11:50|212183|212033|212188.6|212038.6|212190.5|212040.5|212180.6|212030.6|28
1639548720000|2021-12-15 06:12:00|212182.4|212032.4|212190.2|212040.2|212191.2|212041.2|212182.4|212032.4|28
1639548730000|2021-12-15 06:12:10|212188.7|212038.7|212186.9|212036.9|212190.5|212040.5|212186.4|212036.4|24
1639548740000|2021-12-15 06:12:20|212186.5|212036.5|212186.5|212036.5|212191.1|212041.1|212186.5|212036.5|23
1639548750000|2021-12-15 06:12:30|212185.2|212035.2|212188.3|212038.3|212191.9|212041.9|212182.8|212032.8|30
1639548760000|2021-12-15 06:12:40|212191.3|212041.3|212193.6|212043.6|212193.6|212043.6|212186.7|212036.7|23
1639548770000|2021-12-15 06:12:50|212193.3|212043.3|212187.4|212037.4|212196|212046|212186.7|212036.7|21
1639548780000|2021-12-15 06:13:00|212186.7|212036.7|212186.8|212036.8|212189.5|212039.5|212185.8|212035.8|20
1639548790000|2021-12-15 06:13:10|212188.4|212038.4|212184.1|212034.1|212189.7|212039.7|212184.1|212034.1|15
1639548800000|2021-12-15 06:13:20|212181.4|212031.4|212182.5|212032.5|212184.9|212034.9|212179.4|212029.4|14
1639548810000|2021-12-15 06:13:30|212183.4|212033.4|212188.9|212038.9|212188.9|212038.9|212181.1|212031.1|20
1639548820000|2021-12-15 06:13:40|212188.5|212038.5|212184.2|212034.2|212188.9|212038.9|212181.2|212031.2|22
1639548830000|2021-12-15 06:13:50|212183.7|212033.7|212194.5|212044.5|212196.9|212046.9|212182|212032|23
1639548840000|2021-12-15 06:14:00|212194.6|212044.6|212196.1|212046.1|212197.5|212047.5|212192.9|212042.9|21
1639548850000|2021-12-15 06:14:10|212196.2|212046.2|212197.1|212047.1|212197.1|212047.1|212196.2|212046.2|15
1639548860000|2021-12-15 06:14:20|212194.4|212044.4|212196.1|212046.1|212197|212047|212193.4|212043.4|10
1639548870000|2021-12-15 06:14:30|212196.5|212046.5|212196.4|212046.4|212196.7|212046.7|212195.4|212045.4|9
1639548880000|2021-12-15 06:14:40|212195.8|212045.8|212197.6|212047.6|212200.2|212050.2|212195.8|212045.8|13
1639548890000|2021-12-15 06:14:50|212192|212042|212188.3|212038.3|212199.2|212049.2|212159|212009|22
1639548900000|2021-12-15 06:15:00|212188.7|212038.7|212174.4|212024.4|212189|212039|212171.9|212021.9|33
1639548910000|2021-12-15 06:15:10|212175.1|212025.1|212172.3|212022.3|212178.6|212028.6|212172.3|212022.3|15
1639548920000|2021-12-15 06:15:20|212172.7|212022.7|212175.8|212025.8|212176.8|212026.8|212172.7|212022.7|19
1639548930000|2021-12-15 06:15:30|212174.6|212024.6|212169.9|212019.9|212179|212029|212168.7|212018.7|21
1639548940000|2021-12-15 06:15:40|212170.2|212020.2|212175.4|212025.4|212175.4|212025.4|212170.2|212020.2|17
1639548950000|2021-12-15 06:15:50|212174.8|212024.8|212173.6|212023.6|212175.9|212025.9|212170.1|212020.1|20
1639548960000|2021-12-15 06:16:00|212175.3|212025.3|212178.5|212028.5|212178.5|212028.5|212171.6|212021.6|16
1639548970000|2021-12-15 06:16:10|212176.3|212026.3|212178.6|212028.6|212184.6|212034.6|212175|212025|18
1639548980000|2021-12-15 06:16:20|212176.4|212026.4|212178.3|212028.3|212178.7|212028.7|212175.1|212025.1|14
1639548990000|2021-12-15 06:16:30|212172.4|212022.4|212180.5|212030.5|212184.2|212034.2|212172.4|212022.4|21
1639549000000|2021-12-15 06:16:40|212179.4|212029.4|212176.8|212026.8|212184|212034|212176.8|212026.8|21
1639549010000|2021-12-15 06:16:50|212177.1|212027.1|212179.8|212029.8|212180.6|212030.6|212176.9|212026.9|18
1639549020000|2021-12-15 06:17:00|212178.6|212028.6|212187|212037|212187.5|212037.5|212178.6|212028.6|21
1639549030000|2021-12-15 06:17:10|212186|212036|212191.1|212041.1|212191.9|212041.9|212180.8|212030.8|26
1639549040000|2021-12-15 06:17:20|212193.7|212043.7|212190.6|212040.6|212193.7|212043.7|212182.3|212032.3|25
1639549050000|2021-12-15 06:17:30|212189|212039|212184.2|212034.2|212189.6|212039.6|212180.8|212030.8|12
1639549060000|2021-12-15 06:17:40|212185.3|212035.3|212186.4|212036.4|212186.5|212036.5|212181.9|212031.9|17
1639549070000|2021-12-15 06:17:50|212186.2|212036.2|212185.2|212035.2|212189.1|212039.1|212184.1|212034.1|17
1639549080000|2021-12-15 06:18:00|212185.6|212035.6|212188.5|212038.5|212190.1|212040.1|212184.7|212034.7|14
1639549090000|2021-12-15 06:18:10|212189.1|212039.1|212191.8|212041.8|212192.9|212042.9|212188.9|212038.9|16
1639549100000|2021-12-15 06:18:20|212193.5|212043.5|212194.7|212044.7|212194.7|212044.7|212192.2|212042.2|12
1639549110000|2021-12-15 06:18:30|212194.3|212044.3|212192.8|212042.8|212195.3|212045.3|212188.7|212038.7|14
1639549120000|2021-12-15 06:18:40|212191.9|212041.9|212194.3|212044.3|212194.3|212044.3|212191.9|212041.9|12
1639549130000|2021-12-15 06:18:50|212194.1|212044.1|212196.6|212046.6|212197.2|212047.2|212184.7|212034.7|17
1639549140000|2021-12-15 06:19:00|212199.6|212049.6|212190.1|212040.1|212199.9|212049.9|212180|212030|22
1639549150000|2021-12-15 06:19:10|212188.4|212038.4|212189.9|212039.9|212191.4|212041.4|212185|212035|17
1639549160000|2021-12-15 06:19:20|212189.6|212039.6|212193.9|212043.9|212193.9|212043.9|212189.6|212039.6|24
1639549170000|2021-12-15 06:19:30|212195.9|212045.9|212189.2|212039.2|212195.9|212045.9|212185.4|212035.4|14
1639549180000|2021-12-15 06:19:40|212188.1|212038.1|212190.2|212040.2|212190.2|212040.2|212187.7|212037.7|7
1639549190000|2021-12-15 06:19:50|212190.6|212040.6|212185|212035|212193.2|212043.2|212183.1|212033.1|15
1639549200000|2021-12-15 06:20:00|212185.6|212035.6|212192.6|212042.6|212193.1|212043.1|212185.6|212035.6|21
1639549210000|2021-12-15 06:20:10|212191.8|212041.8|212191.8|212041.8|212192.7|212042.7|212190.5|212040.5|17
1639549220000|2021-12-15 06:20:20|212191.4|212041.4|212196.4|212046.4|212197.5|212047.5|212191.4|212041.4|19
1639549230000|2021-12-15 06:20:30|212195.9|212045.9|212193.3|212043.3|212197.4|212047.4|212187.2|212037.2|12
1639549240000|2021-12-15 06:20:40|212192.5|212042.5|212186.3|212036.3|212194.5|212044.5|212182.3|212032.3|18
1639549250000|2021-12-15 06:20:50|212186|212036|212191|212041|212191.6|212041.6|212185.2|212035.2|20
1639549260000|2021-12-15 06:21:00|212189.4|212039.4|212191.8|212041.8|212192|212042|212189|212039|22
1639549270000|2021-12-15 06:21:10|212192.3|212042.3|212192.4|212042.4|212193.5|212043.5|212185.3|212035.3|22
1639549280000|2021-12-15 06:21:20|212193.4|212043.4|212194.5|212044.5|212195.9|212045.9|212191.2|212041.2|20
1639549290000|2021-12-15 06:21:30|212195.4|212045.4|212177.8|212027.8|212195.4|212045.4|212175.3|212025.3|26
1639549300000|2021-12-15 06:21:40|212178.6|212028.6|212177.2|212027.2|212179.8|212029.8|212173.8|212023.8|13
1639549310000|2021-12-15 06:21:50|212177.3|212027.3|212173.3|212023.3|212177.6|212027.6|212173.3|212023.3|12
1639549320000|2021-12-15 06:22:00|212175|212025|212178.9|212028.9|212180.8|212030.8|212172.8|212022.8|17
1639549330000|2021-12-15 06:22:10|212182|212032|212174.9|212024.9|212182.1|212032.1|212170.6|212020.6|16
1639549340000|2021-12-15 06:22:20|212174.5|212024.5|212179.1|212029.1|212179.1|212029.1|212174.5|212024.5|14
1639549350000|2021-12-15 06:22:30|212182.2|212032.2|212175.1|212025.1|212182.7|212032.7|212169.7|212019.7|13
1639549360000|2021-12-15 06:22:40|212174.7|212024.7|212173.6|212023.6|212178.6|212028.6|212164.7|212014.7|11
1639549370000|2021-12-15 06:22:50|212171.5|212021.5|212171.4|212021.4|212175.2|212025.2|212169.1|212019.1|16
1639549380000|2021-12-15 06:23:00|212172.2|212022.2|212171.8|212021.8|212175.7|212025.7|212167.6|212017.6|18
1639549390000|2021-12-15 06:23:10|212171.7|212021.7|212171.6|212021.6|212172.3|212022.3|212167.5|212017.5|15
1639549400000|2021-12-15 06:23:20|212173.4|212023.4|212176.8|212026.8|212176.8|212026.8|212172.9|212022.9|16
1639549410000|2021-12-15 06:23:30|212176.1|212026.1|212180|212030|212188.7|212038.7|212168.4|212018.4|22
1639549420000|2021-12-15 06:23:40|212178.6|212028.6|212181.2|212031.2|212181.3|212031.3|212178.6|212028.6|16
1639549430000|2021-12-15 06:23:50|212180.1|212030.1|212179|212029|212180.9|212030.9|212178.3|212028.3|16
1639549440000|2021-12-15 06:24:00|212179.3|212029.3|212180.2|212030.2|212182.7|212032.7|212170.5|212020.5|24
1639549450000|2021-12-15 06:24:10|212177.7|212027.7|212179.9|212029.9|212181.8|212031.8|212169.6|212019.6|24
1639549460000|2021-12-15 06:24:20|212180|212030|212177.8|212027.8|212183.5|212033.5|212177.8|212027.8|19
1639549470000|2021-12-15 06:24:30|212176.8|212026.8|212177.5|212027.5|212188.5|212038.5|212166.5|212016.5|31
1639549480000|2021-12-15 06:24:40|212178.5|212028.5|212174.4|212024.4|212181.3|212031.3|212171.3|212021.3|22
1639549490000|2021-12-15 06:24:50|212174.3|212024.3|212172.9|212022.9|212178.5|212028.5|212171.9|212021.9|26
1639549500000|2021-12-15 06:25:00|212173.9|212023.9|212169.2|212019.2|212177.5|212027.5|212167.2|212017.2|23
1639549510000|2021-12-15 06:25:10|212169.1|212019.1|212176|212026|212195.9|212045.9|212168.3|212018.3|24
1639549520000|2021-12-15 06:25:20|212177.1|212027.1|212173.7|212023.7|212182.7|212032.7|212171|212021|26
1639549530000|2021-12-15 06:25:30|212177.9|212027.9|212170.1|212020.1|212177.9|212027.9|212167.6|212017.6|24
1639549540000|2021-12-15 06:25:40|212170.5|212020.5|212171.2|212021.2|212171.6|212021.6|212166.5|212016.5|16
1639549550000|2021-12-15 06:25:50|212169.2|212019.2|212173.5|212023.5|212175.4|212025.4|212164.4|212014.4|14
1639549560000|2021-12-15 06:26:00|212171.3|212021.3|212168.4|212018.4|212173.7|212023.7|212168.4|212018.4|21
1639549570000|2021-12-15 06:26:10|212172.8|212022.8|212169.4|212019.4|212178.3|212028.3|212163.9|212013.9|23
1639549580000|2021-12-15 06:26:20|212167.6|212017.6|212169.1|212019.1|212170.9|212020.9|212166|212016|15
1639549590000|2021-12-15 06:26:30|212170.3|212020.3|212173.4|212023.4|212173.4|212023.4|212169.6|212019.6|21
1639549600000|2021-12-15 06:26:40|212173.2|212023.2|212169|212019|212175.7|212025.7|212166.3|212016.3|21
1639549610000|2021-12-15 06:26:50|212168.8|212018.8|212168.2|212018.2|212170.1|212020.1|212165.2|212015.2|16
1639549620000|2021-12-15 06:27:00|212166.4|212016.4|212175.6|212025.6|212180.5|212030.5|212162.3|212012.3|12
1639549630000|2021-12-15 06:27:10|212176.6|212026.6|212173.3|212023.3|212178.1|212028.1|212173|212023|15
1639549640000|2021-12-15 06:27:20|212174|212024|212168.5|212018.5|212174.3|212024.3|212168.5|212018.5|24
1639549650000|2021-12-15 06:27:30|212168.7|212018.7|212170.8|212020.8|212171.1|212021.1|212168.6|212018.6|14
1639549660000|2021-12-15 06:27:40|212171|212021|212161.2|212011.2|212171.7|212021.7|212161.2|212011.2|19
1639549670000|2021-12-15 06:27:50|212161|212011|212166.9|212016.9|212166.9|212016.9|212161|212011|13
1639549680000|2021-12-15 06:28:00|212166.3|212016.3|212169.3|212019.3|212169.3|212019.3|212161.8|212011.8|22
1639549690000|2021-12-15 06:28:10|212169|212019|212165.7|212015.7|212170.5|212020.5|212163.8|212013.8|21
1639549700000|2021-12-15 06:28:20|212170.1|212020.1|212165.1|212015.1|212176.4|212026.4|212158.4|212008.4|17
1639549710000|2021-12-15 06:28:30|212167.3|212017.3|212167.1|212017.1|212170|212020|212164.7|212014.7|21
1639549720000|2021-12-15 06:28:40|212166.9|212016.9|212169.9|212019.9|212170.3|212020.3|212163.9|212013.9|17
1639549730000|2021-12-15 06:28:50|212168.6|212018.6|212164.6|212014.6|212170.6|212020.6|212160.6|212010.6|16
1639549740000|2021-12-15 06:29:00|212165.5|212015.5|212178.5|212028.5|212178.5|212028.5|212160.8|212010.8|16
1639549750000|2021-12-15 06:29:10|212178.6|212028.6|212160.6|212010.6|212178.6|212028.6|212158.5|212008.5|14
1639549760000|2021-12-15 06:29:20|212161|212011|212169.3|212019.3|212169.3|212019.3|212160.9|212010.9|14
1639549770000|2021-12-15 06:29:30|212169.6|212019.6|212161.5|212011.5|212171.7|212021.7|212159.3|212009.3|19
1639549780000|2021-12-15 06:29:40|212162.2|212012.2|212163.2|212013.2|212168.1|212018.1|212162.2|212012.2|10
1639549790000|2021-12-15 06:29:50|212163.4|212013.4|212166.3|212016.3|212168.3|212018.3|212163.4|212013.4|12
1639549800000|2021-12-15 06:30:00|212168.6|212018.6|212171.2|212021.2|212175.4|212025.4|212164.3|212014.3|16
1639549810000|2021-12-15 06:30:10|212169.7|212019.7|212170|212020|212172.1|212022.1|212162.7|212012.7|15
1639549820000|2021-12-15 06:30:20|212171.5|212021.5|212170.7|212020.7|212172.7|212022.7|212170|212020|20
1639549830000|2021-12-15 06:30:30|212170.9|212020.9|212166.8|212016.8|212172.4|212022.4|212160.9|212010.9|18
1639549840000|2021-12-15 06:30:40|212168.7|212018.7|212163|212013|212168.7|212018.7|212163|212013|10
1639549850000|2021-12-15 06:30:50|212168|212018|212176.6|212026.6|212177.4|212027.4|212167.6|212017.6|14
1639549860000|2021-12-15 06:31:00|212177.1|212027.1|212173.1|212023.1|212177.1|212027.1|212166.6|212016.6|15
1639549870000|2021-12-15 06:31:10|212172.2|212022.2|212165.3|212015.3|212173.1|212023.1|212165.3|212015.3|14
1639549880000|2021-12-15 06:31:20|212165.6|212015.6|212170.9|212020.9|212170.9|212020.9|212165.6|212015.6|13
1639549890000|2021-12-15 06:31:30|212163.9|212013.9|212165.8|212015.8|212166.6|212016.6|212163.9|212013.9|17
1639549900000|2021-12-15 06:31:40|212165.9|212015.9|212168.7|212018.7|212171.4|212021.4|212165.8|212015.8|17
1639549910000|2021-12-15 06:31:50|212167.6|212017.6|212162.6|212012.6|212168|212018|212160.3|212010.3|18
1639549920000|2021-12-15 06:32:00|212166.3|212016.3|212168.8|212018.8|212169.7|212019.7|212161|212011|28
1639549930000|2021-12-15 06:32:10|212167.6|212017.6|212171.2|212021.2|212175.7|212025.7|212160.2|212010.2|21
1639549940000|2021-12-15 06:32:20|212173.1|212023.1|212172.2|212022.2|212173.4|212023.4|212162.9|212012.9|19
1639549950000|2021-12-15 06:32:30|212171.8|212021.8|212168.7|212018.7|212172.1|212022.1|212163.3|212013.3|24
1639549960000|2021-12-15 06:32:40|212167.4|212017.4|212165.6|212015.6|212171.3|212021.3|212165.6|212015.6|20
1639549970000|2021-12-15 06:32:50|212166.5|212016.5|212166.7|212016.7|212168.1|212018.1|212164.4|212014.4|18
1639549980000|2021-12-15 06:33:00|212165.8|212015.8|212163.9|212013.9|212169.3|212019.3|212161|212011|23
1639549990000|2021-12-15 06:33:10|212164.9|212014.9|212166.9|212016.9|212173.6|212023.6|212163.9|212013.9|28
1639550000000|2021-12-15 06:33:20|212167.3|212017.3|212164.8|212014.8|212174.6|212024.6|212164.8|212014.8|16
1639550010000|2021-12-15 06:33:30|212164.1|212014.1|212166.4|212016.4|212168.4|212018.4|212164.1|212014.1|19
1639550020000|2021-12-15 06:33:40|212168.3|212018.3|212167.2|212017.2|212177.6|212027.6|212164.8|212014.8|22
1639550030000|2021-12-15 06:33:50|212167.3|212017.3|212168.2|212018.2|212168.9|212018.9|212165.1|212015.1|27
1639550040000|2021-12-15 06:34:00|212168.7|212018.7|212168.2|212018.2|212170.3|212020.3|212168.2|212018.2|19
1639550050000|2021-12-15 06:34:10|212166.1|212016.1|212172|212022|212172.2|212022.2|212166.1|212016.1|18
1639550060000|2021-12-15 06:34:20|212167.8|212017.8|212169.2|212019.2|212172.9|212022.9|212167.8|212017.8|11
1639550070000|2021-12-15 06:34:30|212169.4|212019.4|212172.2|212022.2|212173.7|212023.7|212167.9|212017.9|22
1639550080000|2021-12-15 06:34:40|212172|212022|212171.8|212021.8|212183|212033|212170.2|212020.2|27
1639550090000|2021-12-15 06:34:50|212175.7|212025.7|212166.9|212016.9|212183|212033|212160.8|212010.8|33
1639550100000|2021-12-15 06:35:00|212166.4|212016.4|212170.3|212020.3|212172.1|212022.1|212164.3|212014.3|29
1639550110000|2021-12-15 06:35:10|212167.6|212017.6|212170.4|212020.4|212170.8|212020.8|212166.2|212016.2|23
1639550120000|2021-12-15 06:35:20|212170.3|212020.3|212170.7|212020.7|212172.5|212022.5|212160.1|212010.1|24
1639550130000|2021-12-15 06:35:30|212169.6|212019.6|212168|212018|212169.6|212019.6|212163.9|212013.9|17
1639550140000|2021-12-15 06:35:40|212168.1|212018.1|212169|212019|212171|212021|212167|212017|19
1639550150000|2021-12-15 06:35:50|212169.7|212019.7|212159.1|212009.1|212169.7|212019.7|212159.1|212009.1|12
1639550160000|2021-12-15 06:36:00|212159.2|212009.2|212161|212011|212165.8|212015.8|212149.2|211999.2|18
1639550170000|2021-12-15 06:36:10|212162.4|212012.4|212163.5|212013.5|212164.7|212014.7|212161.6|212011.6|18
1639550180000|2021-12-15 06:36:20|212163.3|212013.3|212168.9|212018.9|212168.9|212018.9|212162.9|212012.9|18
1639550190000|2021-12-15 06:36:30|212168.7|212018.7|212163.4|212013.4|212169.1|212019.1|212160.1|212010.1|23
1639550200000|2021-12-15 06:36:40|212164.1|212014.1|212163.8|212013.8|212165.6|212015.6|212161.5|212011.5|23
1639550210000|2021-12-15 06:36:50|212163.4|212013.4|212166.3|212016.3|212167|212017|212162.2|212012.2|20
1639550220000|2021-12-15 06:37:00|212165.3|212015.3|212162.3|212012.3|212167.4|212017.4|212159.6|212009.6|26
1639550230000|2021-12-15 06:37:10|212162.1|212012.1|212164.8|212014.8|212166|212016|212162.1|212012.1|13
1639550240000|2021-12-15 06:37:20|212167.6|212017.6|212167.4|212017.4|212169|212019|212160|212010|22
1639550250000|2021-12-15 06:37:30|212167.5|212017.5|212162.2|212012.2|212167.5|212017.5|212160.2|212010.2|26
1639550260000|2021-12-15 06:37:40|212162.1|212012.1|212162.2|212012.2|212164.8|212014.8|212161|212011|19
1639550270000|2021-12-15 06:37:50|212161.5|212011.5|212158.4|212008.4|212166.2|212016.2|212158.2|212008.2|22
1639550280000|2021-12-15 06:38:00|212159.2|212009.2|212162.6|212012.6|212163|212013|212159.2|212009.2|19
1639550290000|2021-12-15 06:38:10|212162.5|212012.5|212162.6|212012.6|212168.4|212018.4|212161.2|212011.2|22
1639550300000|2021-12-15 06:38:20|212162.7|212012.7|212165.4|212015.4|212165.4|212015.4|212161.2|212011.2|20
1639550310000|2021-12-15 06:38:30|212164.6|212014.6|212163.2|212013.2|212166.7|212016.7|212162.2|212012.2|18
1639550320000|2021-12-15 06:38:40|212162.6|212012.6|212163.4|212013.4|212167.6|212017.6|212159.6|212009.6|19
1639550330000|2021-12-15 06:38:50|212163.8|212013.8|212165.4|212015.4|212166.9|212016.9|212161.2|212011.2|21
1639550340000|2021-12-15 06:39:00|212166.7|212016.7|212167.7|212017.7|212169.4|212019.4|212159.2|212009.2|21
1639550350000|2021-12-15 06:39:10|212166.6|212016.6|212166.1|212016.1|212168|212018|212163.1|212013.1|12
1639550360000|2021-12-15 06:39:20|212165.4|212015.4|212157.6|212007.6|212167|212017|212157.6|212007.6|17
1639550370000|2021-12-15 06:39:30|212157.9|212007.9|212156|212006|212161.8|212011.8|212152|212002|25
1639550380000|2021-12-15 06:39:40|212153.2|212003.2|212152.3|212002.3|212156.6|212006.6|212152.3|212002.3|21
1639550390000|2021-12-15 06:39:50|212152.6|212002.6|212156.9|212006.9|212159.4|212009.4|212150.7|212000.7|22
1639550400000|2021-12-15 06:40:00|212156.2|212006.2|212156.7|212006.7|212157.3|212007.3|212153.8|212003.8|14
1639550410000|2021-12-15 06:40:10|212157.2|212007.2|212155.6|212005.6|212158.4|212008.4|212153.8|212003.8|16
1639550420000|2021-12-15 06:40:20|212155.9|212005.9|212157.5|212007.5|212157.9|212007.9|212152|212002|10
1639550430000|2021-12-15 06:40:30|212155.4|212005.4|212156.2|212006.2|212157.3|212007.3|212153.3|212003.3|12
1639550440000|2021-12-15 06:40:40|212156.5|212006.5|212156.3|212006.3|212156.5|212006.5|212148.9|211998.9|16
1639550450000|2021-12-15 06:40:50|212155.9|212005.9|212156.3|212006.3|212159.1|212009.1|212155.1|212005.1|12
1639550460000|2021-12-15 06:41:00|212156.2|212006.2|212158.5|212008.5|212158.9|212008.9|212156.2|212006.2|13
1639550470000|2021-12-15 06:41:10|212159.1|212009.1|212153.9|212003.9|212161.6|212011.6|212153.9|212003.9|14
1639550480000|2021-12-15 06:41:20|212156.2|212006.2|212156.2|212006.2|212157.6|212007.6|212156.2|212006.2|5
1639550490000|2021-12-15 06:41:30|212156|212006|212157.4|212007.4|212158.1|212008.1|212153.7|212003.7|15
1639550500000|2021-12-15 06:41:40|212158.4|212008.4|212129.9|211979.9|212158.4|212008.4|212118.2|211968.2|16
1639550510000|2021-12-15 06:41:50|212128.9|211978.9|212132.4|211982.4|212134.9|211984.9|212123.4|211973.4|23
1639550520000|2021-12-15 06:42:00|212132.5|211982.5|212128.8|211978.8|212132.5|211982.5|212128|211978|20
1639550530000|2021-12-15 06:42:10|212128.3|211978.3|212130|211980|212130.5|211980.5|212128.3|211978.3|20
1639550540000|2021-12-15 06:42:20|212129.4|211979.4|212126.4|211976.4|212138|211988|212123.9|211973.9|23
1639550550000|2021-12-15 06:42:30|212125.7|211975.7|212132.5|211982.5|212133|211983|212124.8|211974.8|23
1639550560000|2021-12-15 06:42:40|212136.3|211986.3|212134.3|211984.3|212136.3|211986.3|212133|211983|20
1639550570000|2021-12-15 06:42:50|212134.4|211984.4|212129.3|211979.3|212134.9|211984.9|212127|211977|13
1639550580000|2021-12-15 06:43:00|212128|211978|212125.1|211975.1|212132.2|211982.2|212123.6|211973.6|15
1639550590000|2021-12-15 06:43:10|212125.4|211975.4|212132.7|211982.7|212132.7|211982.7|212125.4|211975.4|15
1639550600000|2021-12-15 06:43:20|212132.2|211982.2|212130.5|211980.5|212132.3|211982.3|212128.1|211978.1|14
1639550610000|2021-12-15 06:43:30|212130.7|211980.7|212131.4|211981.4|212131.7|211981.7|212129.6|211979.6|11
1639550620000|2021-12-15 06:43:40|212131.2|211981.2|212129.7|211979.7|212136.7|211986.7|212124.4|211974.4|15
1639550630000|2021-12-15 06:43:50|212128.3|211978.3|212114.1|211964.1|212129.9|211979.9|212114.1|211964.1|20
1639550640000|2021-12-15 06:44:00|212116.4|211966.4|212116.9|211966.9|212119.8|211969.8|212104.1|211954.1|29
1639550650000|2021-12-15 06:44:10|212116.6|211966.6|212126.6|211976.6|212127.6|211977.6|212116.3|211966.3|21
1639550660000|2021-12-15 06:44:20|212126.9|211976.9|212124.8|211974.8|212126.9|211976.9|212118.4|211968.4|17
1639550670000|2021-12-15 06:44:30|212124.2|211974.2|212144.1|211994.1|212145.4|211995.4|212119|211969|28
1639550680000|2021-12-15 06:44:40|212143.1|211993.1|212142.8|211992.8|212145.5|211995.5|212141.1|211991.1|18
1639550690000|2021-12-15 06:44:50|212144.9|211994.9|212138.1|211988.1|212144.9|211994.9|212133.2|211983.2|19
1639550700000|2021-12-15 06:45:00|212137.8|211987.8|212134.7|211984.7|212142|211992|212131.6|211981.6|16
1639550710000|2021-12-15 06:45:10|212133.7|211983.7|212142.2|211992.2|212142.6|211992.6|212133.7|211983.7|18
1639550720000|2021-12-15 06:45:20|212143.6|211993.6|212142.4|211992.4|212143.6|211993.6|212140.7|211990.7|15
1639550730000|2021-12-15 06:45:30|212142.8|211992.8|212135.6|211985.6|212142.8|211992.8|212134.5|211984.5|10
1639550740000|2021-12-15 06:45:40|212136.9|211986.9|212138.5|211988.5|212140.5|211990.5|212135.9|211985.9|11
1639550750000|2021-12-15 06:45:50|212139.7|211989.7|212136.7|211986.7|212143.7|211993.7|212131.3|211981.3|12
1639550760000|2021-12-15 06:46:00|212136.9|211986.9|212134.3|211984.3|212138.3|211988.3|212133.2|211983.2|8
1639550770000|2021-12-15 06:46:10|212134.4|211984.4|212137.4|211987.4|212137.8|211987.8|212133.9|211983.9|10
1639550780000|2021-12-15 06:46:20|212134.2|211984.2|212142.5|211992.5|212142.8|211992.8|212134.2|211984.2|9
1639550790000|2021-12-15 06:46:30|212141.6|211991.6|212136.5|211986.5|212142|211992|212132.6|211982.6|15
1639550800000|2021-12-15 06:46:40|212134.9|211984.9|212134.6|211984.6|212137|211987|212134.6|211984.6|7
1639550810000|2021-12-15 06:46:50|212136.2|211986.2|212137.8|211987.8|212140.2|211990.2|212135.3|211985.3|8
1639550820000|2021-12-15 06:47:00|212137.9|211987.9|212139.5|211989.5|212139.5|211989.5|212128.3|211978.3|13
1639550830000|2021-12-15 06:47:10|212140.3|211990.3|212137.4|211987.4|212143.7|211993.7|212137.4|211987.4|10
1639550840000|2021-12-15 06:47:20|212139.1|211989.1|212141|211991|212141.4|211991.4|212132|211982|15
1639550850000|2021-12-15 06:47:30|212138.6|211988.6|212139.4|211989.4|212139.5|211989.5|212137.2|211987.2|10
1639550860000|2021-12-15 06:47:40|212139.7|211989.7|212135.8|211985.8|212139.7|211989.7|212130.4|211980.4|14
1639550870000|2021-12-15 06:47:50|212135|211985|212134.5|211984.5|212135|211985|212133.1|211983.1|7
1639550880000|2021-12-15 06:48:00|212134|211984|212140.9|211990.9|212140.9|211990.9|212123.3|211973.3|8
1639550890000|2021-12-15 06:48:10|212141.1|211991.1|212133.5|211983.5|212144.2|211994.2|212131.8|211981.8|13
1639550900000|2021-12-15 06:48:20|212134.2|211984.2|212135.4|211985.4|212136.7|211986.7|212131.5|211981.5|14
1639550910000|2021-12-15 06:48:30|212134.3|211984.3|212137.1|211987.1|212137.1|211987.1|212133.1|211983.1|10
1639550920000|2021-12-15 06:48:40|212136.9|211986.9|212132.4|211982.4|212141.3|211991.3|212130.6|211980.6|19
1639550930000|2021-12-15 06:48:50|212139.5|211989.5|212131.4|211981.4|212139.5|211989.5|212131.4|211981.4|11
1639550940000|2021-12-15 06:49:00|212131.5|211981.5|212136.6|211986.6|212139.3|211989.3|212130.7|211980.7|18
1639550950000|2021-12-15 06:49:10|212130.9|211980.9|212139.2|211989.2|212139.9|211989.9|212130.9|211980.9|22
1639550960000|2021-12-15 06:49:20|212138.4|211988.4|212134.3|211984.3|212138.7|211988.7|212131.8|211981.8|14
1639550970000|2021-12-15 06:49:30|212134.7|211984.7|212130.3|211980.3|212136|211986|212130.3|211980.3|14
1639550980000|2021-12-15 06:49:40|212136|211986|212134.6|211984.6|212138.4|211988.4|212131.4|211981.4|13
1639550990000|2021-12-15 06:49:50|212136.2|211986.2|212134.9|211984.9|212136.2|211986.2|212127.2|211977.2|9
1639551000000|2021-12-15 06:50:00|212141.4|211991.4|212132.1|211982.1|212141.7|211991.7|212132.1|211982.1|18
1639551010000|2021-12-15 06:50:10|212129.1|211979.1|212133.2|211983.2|212136.4|211986.4|212129.1|211979.1|13
1639551020000|2021-12-15 06:50:20|212130.4|211980.4|212135|211985|212143|211993|212129.4|211979.4|12
1639551030000|2021-12-15 06:50:30|212140.3|211990.3|212129|211979|212140.3|211990.3|212128.5|211978.5|13
1639551040000|2021-12-15 06:50:40|212131.9|211981.9|212137.8|211987.8|212139.6|211989.6|212131.9|211981.9|17
1639551050000|2021-12-15 06:50:50|212137.1|211987.1|212141.3|211991.3|212155.5|212005.5|212134.6|211984.6|17
1639551060000|2021-12-15 06:51:00|212139.1|211989.1|212142.9|211992.9|212145.7|211995.7|212138.9|211988.9|12
1639551070000|2021-12-15 06:51:10|212143.4|211993.4|212144.2|211994.2|212145.8|211995.8|212138.5|211988.5|12
1639551080000|2021-12-15 06:51:20|212144.8|211994.8|212143.8|211993.8|212144.8|211994.8|212139|211989|7
1639551090000|2021-12-15 06:51:30|212144.9|211994.9|212144.9|211994.9|212150.3|212000.3|212140|211990|14
1639551100000|2021-12-15 06:51:40|212147.7|211997.7|212149.3|211999.3|212150|212000|212141.8|211991.8|16
1639551110000|2021-12-15 06:51:50|212145.5|211995.5|212141.1|211991.1|212145.5|211995.5|212137.9|211987.9|9
1639551120000|2021-12-15 06:52:00|212141.9|211991.9|212144.4|211994.4|212144.4|211994.4|212141.4|211991.4|14
1639551130000|2021-12-15 06:52:10|212144|211994|212152.7|212002.7|212155.6|212005.6|212139.6|211989.6|11
1639551140000|2021-12-15 06:52:20|212144.4|211994.4|212148|211998|212161.9|212011.9|212144.4|211994.4|16
1639551150000|2021-12-15 06:52:30|212149.5|211999.5|212145.6|211995.6|212153.8|212003.8|212137.5|211987.5|25
1639551160000|2021-12-15 06:52:40|212148.1|211998.1|212147.3|211997.3|212150.3|212000.3|212145.3|211995.3|19
1639551170000|2021-12-15 06:52:50|212146.1|211996.1|212145|211995|212148.1|211998.1|212144.1|211994.1|16
1639551180000|2021-12-15 06:53:00|212144.3|211994.3|212145.6|211995.6|212149.3|211999.3|212144.3|211994.3|17
1639551190000|2021-12-15 06:53:10|212145.2|211995.2|212144|211994|212149.7|211999.7|212139.4|211989.4|23
1639551200000|2021-12-15 06:53:20|212144.7|211994.7|212143.5|211993.5|212148.7|211998.7|212141.3|211991.3|25
1639551210000|2021-12-15 06:53:30|212148.4|211998.4|212143.2|211993.2|212150.2|212000.2|212141.9|211991.9|20
1639551220000|2021-12-15 06:53:40|212144.6|211994.6|212141.9|211991.9|212145.2|211995.2|212141.3|211991.3|17
1639551230000|2021-12-15 06:53:50|212141|211991|212148.7|211998.7|212149.8|211999.8|212141|211991|22
1639551240000|2021-12-15 06:54:00|212146.9|211996.9|212141.9|211991.9|212150|212000|212139.4|211989.4|22
1639551250000|2021-12-15 06:54:10|212141.3|211991.3|212144.1|211994.1|212150.1|212000.1|212139.3|211989.3|22
1639551260000|2021-12-15 06:54:20|212144.4|211994.4|212139.5|211989.5|212149.8|211999.8|212139.5|211989.5|19
1639551270000|2021-12-15 06:54:30|212139.6|211989.6|212141.2|211991.2|212146.9|211996.9|212139.6|211989.6|27
1639551280000|2021-12-15 06:54:40|212143.5|211993.5|212140.4|211990.4|212144.8|211994.8|212138.2|211988.2|20
1639551290000|2021-12-15 06:54:50|212145.9|211995.9|212149.6|211999.6|212153.3|212003.3|212144.7|211994.7|25
1639551300000|2021-12-15 06:55:00|212146.6|211996.6|212142.8|211992.8|212148.6|211998.6|212139.9|211989.9|25
1639551310000|2021-12-15 06:55:10|212141|211991|212147.9|211997.9|212150.4|212000.4|212140.5|211990.5|24
1639551320000|2021-12-15 06:55:20|212148.1|211998.1|212144.7|211994.7|212149.5|211999.5|212141.8|211991.8|22
1639551330000|2021-12-15 06:55:30|212143.1|211993.1|212147.1|211997.1|212150.5|212000.5|212131.6|211981.6|20
1639551340000|2021-12-15 06:55:40|212147.5|211997.5|212139.1|211989.1|212147.6|211997.6|212130.6|211980.6|26
1639551350000|2021-12-15 06:55:50|212138|211988|212137.2|211987.2|212141|211991|212135.9|211985.9|23
1639551360000|2021-12-15 06:56:00|212135.9|211985.9|212148.3|211998.3|212148.3|211998.3|212130.4|211980.4|28
1639551370000|2021-12-15 06:56:10|212146.8|211996.8|212139.3|211989.3|212154.1|212004.1|212139.3|211989.3|13
1639551380000|2021-12-15 06:56:20|212143.5|211993.5|212140.5|211990.5|212147.3|211997.3|212137.6|211987.6|19
1639551390000|2021-12-15 06:56:30|212140.3|211990.3|212144.4|211994.4|212144.6|211994.6|212139.3|211989.3|11
1639551400000|2021-12-15 06:56:40|212145.5|211995.5|212148.3|211998.3|212148.3|211998.3|212134|211984|11
1639551410000|2021-12-15 06:56:50|212146.1|211996.1|212149.3|211999.3|212150.7|212000.7|212143.4|211993.4|19
1639551420000|2021-12-15 06:57:00|212148.9|211998.9|212140.4|211990.4|212157.4|212007.4|212140.4|211990.4|19
1639551430000|2021-12-15 06:57:10|212141.7|211991.7|212147.2|211997.2|212147.3|211997.3|212141.1|211991.1|17
1639551440000|2021-12-15 06:57:20|212146|211996|212153.1|212003.1|212153.1|212003.1|212144.7|211994.7|19
1639551450000|2021-12-15 06:57:30|212152.7|212002.7|212153.7|212003.7|212154.6|212004.6|212150.1|212000.1|21
1639551460000|2021-12-15 06:57:40|212153.8|212003.8|212145.9|211995.9|212157.4|212007.4|212142.9|211992.9|28
1639551470000|2021-12-15 06:57:50|212146.8|211996.8|212154.6|212004.6|212158.8|212008.8|212143.6|211993.6|29
1639551480000|2021-12-15 06:58:00|212156.7|212006.7|212154|212004|212158.5|212008.5|212151.7|212001.7|20
1639551490000|2021-12-15 06:58:10|212157.3|212007.3|212130.5|211980.5|212157.3|212007.3|212125.2|211975.2|26
1639551500000|2021-12-15 06:58:20|212128.6|211978.6|212126.3|211976.3|212136.6|211986.6|212124.1|211974.1|25
1639551510000|2021-12-15 06:58:30|212130.1|211980.1|212132.3|211982.3|212141|211991|212127.4|211977.4|27
1639551520000|2021-12-15 06:58:40|212131.5|211981.5|212133.5|211983.5|212139.6|211989.6|212131.5|211981.5|26
1639551530000|2021-12-15 06:58:50|212134.3|211984.3|212135.8|211985.8|212141.2|211991.2|212134.2|211984.2|19
1639551540000|2021-12-15 06:59:00|212135.5|211985.5|212134.9|211984.9|212144.3|211994.3|212121.7|211971.7|32
1639551550000|2021-12-15 06:59:10|212139.9|211989.9|212132.4|211982.4|212140.1|211990.1|212126.3|211976.3|29
1639551560000|2021-12-15 06:59:20|212132|211982|212125.3|211975.3|212138.7|211988.7|212108.9|211958.9|21
1639551570000|2021-12-15 06:59:30|212131|211981|212128.8|211978.8|212136.8|211986.8|212128.8|211978.8|15
1639551580000|2021-12-15 06:59:40|212129.8|211979.8|212125.6|211975.6|212133.6|211983.6|212119.8|211969.8|20
1639551590000|2021-12-15 06:59:50|212121.9|211971.9|212108.9|211958.9|212122.1|211972.1|212105.1|211955.1|30
1639551600000|2021-12-15 07:00:00|212111.9|211961.9|212120.3|211970.3|212120.3|211970.3|212101.8|211951.8|39
1639551610000|2021-12-15 07:00:10|212119|211969|212121.1|211971.1|212134.6|211984.6|212110|211960|38
1639551620000|2021-12-15 07:00:20|212121|211971|212132.8|211982.8|212136.1|211986.1|212119.1|211969.1|27
1639551630000|2021-12-15 07:00:30|212142.4|211992.4|212172.9|212022.9|212188.8|212038.8|212142.4|211992.4|37
1639551640000|2021-12-15 07:00:40|212176.1|212026.1|212180|212030|212182.9|212032.9|212169.7|212019.7|30
1639551650000|2021-12-15 07:00:50|212179.8|212029.8|212186.7|212036.7|212188.8|212038.8|212179.8|212029.8|31
1639551660000|2021-12-15 07:01:00|212186.6|212036.6|212180.7|212030.7|212190.6|212040.6|212180.7|212030.7|21
1639551670000|2021-12-15 07:01:10|212181.3|212031.3|212201.5|212051.5|212210.9|212060.9|212174.7|212024.7|34
1639551680000|2021-12-15 07:01:20|212204.4|212054.4|212199.7|212049.7|212211.8|212061.8|212196.6|212046.6|23
1639551690000|2021-12-15 07:01:30|212200.5|212050.5|212199.5|212049.5|212203.8|212053.8|212199.2|212049.2|26
1639551700000|2021-12-15 07:01:40|212199.7|212049.7|212205.7|212055.7|212210.7|212060.7|212185.3|212035.3|32
1639551710000|2021-12-15 07:01:50|212204.6|212054.6|212207.2|212057.2|212209.2|212059.2|212201.9|212051.9|26
1639551720000|2021-12-15 07:02:00|212207.3|212057.3|212203.8|212053.8|212207.6|212057.6|212202.3|212052.3|28
1639551730000|2021-12-15 07:02:10|212203.4|212053.4|212214.6|212064.6|212214.7|212064.7|212203.4|212053.4|27
1639551740000|2021-12-15 07:02:20|212214.1|212064.1|212219.4|212069.4|212219.6|212069.6|212213.4|212063.4|28
1639551750000|2021-12-15 07:02:30|212218|212068|212214.6|212064.6|212218|212068|212214.6|212064.6|17
1639551760000|2021-12-15 07:02:40|212215|212065|212213.5|212063.5|212217.9|212067.9|212211.4|212061.4|16
1639551770000|2021-12-15 07:02:50|212213.4|212063.4|212215.9|212065.9|212215.9|212065.9|212212.2|212062.2|14
1639551780000|2021-12-15 07:03:00|212212|212062|212215.5|212065.5|212215.5|212065.5|212211.3|212061.3|24
1639551790000|2021-12-15 07:03:10|212216.5|212066.5|212218.7|212068.7|212218.9|212068.9|212208.2|212058.2|26
1639551800000|2021-12-15 07:03:20|212218.9|212068.9|212218.7|212068.7|212220.8|212070.8|212209.2|212059.2|22
1639551810000|2021-12-15 07:03:30|212217.8|212067.8|212232.3|212082.3|212233|212083|212217.2|212067.2|25
1639551820000|2021-12-15 07:03:40|212232.7|212082.7|212233.3|212083.3|212234.4|212084.4|212229.2|212079.2|21
1639551830000|2021-12-15 07:03:50|212232.3|212082.3|212233.2|212083.2|212235.6|212085.6|212225.9|212075.9|18
1639551840000|2021-12-15 07:04:00|212232.7|212082.7|212279.7|212129.7|212282.6|212132.6|212230.5|212080.5|29
1639551850000|2021-12-15 07:04:10|212279.6|212129.6|212276.9|212126.9|212280.2|212130.2|212276.9|212126.9|29
1639551860000|2021-12-15 07:04:20|212276.8|212126.8|212293.2|212143.2|212296.9|212146.9|212275.9|212125.9|39
1639551870000|2021-12-15 07:04:30|212292.9|212142.9|212304.8|212154.8|212311.7|212161.7|212291.9|212141.9|38
1639551880000|2021-12-15 07:04:40|212305|212155|212288.9|212138.9|212308.5|212158.5|212282.2|212132.2|32
1639551890000|2021-12-15 07:04:50|212289.5|212139.5|212287.3|212137.3|212292.9|212142.9|212284.5|212134.5|21
1639551900000|2021-12-15 07:05:00|212287.1|212137.1|212284|212134|212288.7|212138.7|212281.7|212131.7|19
1639551910000|2021-12-15 07:05:10|212283.8|212133.8|212247.6|212097.6|212284|212134|212242.7|212092.7|25
1639551920000|2021-12-15 07:05:20|212247.9|212097.9|212248.5|212098.5|212249.5|212099.5|212247.9|212097.9|23
1639551930000|2021-12-15 07:05:30|212248.3|212098.3|212217.2|212067.2|212248.6|212098.6|212215.1|212065.1|25
1639551940000|2021-12-15 07:05:40|212221.5|212071.5|212241.4|212091.4|212245|212095|212218.9|212068.9|33
1639551950000|2021-12-15 07:05:50|212242.4|212092.4|212232.2|212082.2|212242.4|212092.4|212222.5|212072.5|26
1639551960000|2021-12-15 07:06:00|212232.4|212082.4|212239.2|212089.2|212240.4|212090.4|212225.7|212075.7|33
1639551970000|2021-12-15 07:06:10|212240.3|212090.3|212238.7|212088.7|212240.3|212090.3|212238.7|212088.7|21
1639551980000|2021-12-15 07:06:20|212239.2|212089.2|212239.6|212089.6|212240|212090|212238|212088|18
1639551990000|2021-12-15 07:06:30|212239.7|212089.7|212239.8|212089.8|212240.3|212090.3|212239|212089|15
1639552000000|2021-12-15 07:06:40|212239.5|212089.5|212239.6|212089.6|212240.7|212090.7|212238.9|212088.9|13
1639552010000|2021-12-15 07:06:50|212240.8|212090.8|212240.2|212090.2|212241.2|212091.2|212239.6|212089.6|14
1639552020000|2021-12-15 07:07:00|212242.1|212092.1|212240.8|212090.8|212242.5|212092.5|212239.9|212089.9|23
1639552030000|2021-12-15 07:07:10|212238.8|212088.8|212233|212083|212239.7|212089.7|212232.1|212082.1|26
1639552040000|2021-12-15 07:07:20|212233.2|212083.2|212233.6|212083.6|212233.9|212083.9|212230.9|212080.9|27
1639552050000|2021-12-15 07:07:30|212233.4|212083.4|212228.9|212078.9|212241.3|212091.3|212228.9|212078.9|32
1639552060000|2021-12-15 07:07:40|212230.6|212080.6|212230.2|212080.2|212230.8|212080.8|212225.6|212075.6|31
1639552070000|2021-12-15 07:07:50|212229|212079|212229.1|212079.1|212229.8|212079.8|212226.2|212076.2|24
1639552080000|2021-12-15 07:08:00|212232.3|212082.3|212236.7|212086.7|212236.7|212086.7|212230.9|212080.9|26
1639552090000|2021-12-15 07:08:10|212239|212089|212238.2|212088.2|212240.7|212090.7|212236.9|212086.9|27
1639552100000|2021-12-15 07:08:20|212238|212088|212238.5|212088.5|212239.3|212089.3|212236.6|212086.6|21
1639552110000|2021-12-15 07:08:30|212239.5|212089.5|212235.3|212085.3|212239.5|212089.5|212233.8|212083.8|25
1639552120000|2021-12-15 07:08:40|212235.9|212085.9|212236.3|212086.3|212238.5|212088.5|212235.9|212085.9|25
1639552130000|2021-12-15 07:08:50|212236.1|212086.1|212237|212087|212237.9|212087.9|212235.5|212085.5|23
1639552140000|2021-12-15 07:09:00|212237.3|212087.3|212244.5|212094.5|212244.5|212094.5|212236|212086|20
1639552150000|2021-12-15 07:09:10|212248.6|212098.6|212247.4|212097.4|212250.3|212100.3|212245.4|212095.4|25
1639552160000|2021-12-15 07:09:20|212246.8|212096.8|212248.7|212098.7|212249.2|212099.2|212245.9|212095.9|16
1639552170000|2021-12-15 07:09:30|212248|212098|212245.2|212095.2|212248|212098|212243|212093|19
1639552180000|2021-12-15 07:09:40|212246|212096|212259.2|212109.2|212267.8|212117.8|212246|212096|31
1639552190000|2021-12-15 07:09:50|212257.9|212107.9|212258.9|212108.9|212261.9|212111.9|212257.8|212107.8|27
1639552200000|2021-12-15 07:10:00|212258.8|212108.8|212261.8|212111.8|212262.8|212112.8|212258.8|212108.8|28
1639552210000|2021-12-15 07:10:10|212261.6|212111.6|212309.8|212159.8|212309.9|212159.9|212261.5|212111.5|28
1639552220000|2021-12-15 07:10:20|212310.4|212160.4|212307.8|212157.8|212311.3|212161.3|212304.4|212154.4|30
1639552230000|2021-12-15 07:10:30|212307.2|212157.2|212306.6|212156.6|212314.3|212164.3|212298.4|212148.4|34
1639552240000|2021-12-15 07:10:40|212307.4|212157.4|212307.9|212157.9|212310.2|212160.2|212303.1|212153.1|34
1639552250000|2021-12-15 07:10:50|212309.3|212159.3|212284.2|212134.2|212310.1|212160.1|212279.8|212129.8|29
1639552260000|2021-12-15 07:11:00|212285.3|212135.3|212304.7|212154.7|212306.3|212156.3|212285.3|212135.3|35
1639552270000|2021-12-15 07:11:10|212302.6|212152.6|212296.4|212146.4|212308.3|212158.3|212290.8|212140.8|27
1639552280000|2021-12-15 07:11:20|212297|212147|212299.9|212149.9|212301.9|212151.9|212296.7|212146.7|37
1639552290000|2021-12-15 07:11:30|212299.7|212149.7|212298.5|212148.5|212300.7|212150.7|212294.3|212144.3|25
1639552300000|2021-12-15 07:11:40|212298.8|212148.8|212294.8|212144.8|212299|212149|212291.8|212141.8|28
1639552310000|2021-12-15 07:11:50|212295.4|212145.4|212292.9|212142.9|212295.8|212145.8|212292.4|212142.4|22
1639552320000|2021-12-15 07:12:00|212293.7|212143.7|212311.3|212161.3|212311.3|212161.3|212291.7|212141.7|30
1639552330000|2021-12-15 07:12:10|212312.7|212162.7|212287.9|212137.9|212314.8|212164.8|212273.6|212123.6|34
1639552340000|2021-12-15 07:12:20|212288.4|212138.4|212285.3|212135.3|212288.4|212138.4|212282.8|212132.8|26
1639552350000|2021-12-15 07:12:30|212284.6|212134.6|212290.2|212140.2|212293|212143|212284.2|212134.2|23
1639552360000|2021-12-15 07:12:40|212290.3|212140.3|212303.7|212153.7|212311.8|212161.8|212290|212140|28
1639552370000|2021-12-15 07:12:50|212303.9|212153.9|212298.5|212148.5|212304.1|212154.1|212297.9|212147.9|26
1639552380000|2021-12-15 07:13:00|212298.3|212148.3|212306.5|212156.5|212306.5|212156.5|212297.4|212147.4|24
1639552390000|2021-12-15 07:13:10|212307.2|212157.2|212307.5|212157.5|212312.6|212162.6|212303.4|212153.4|34
1639552400000|2021-12-15 07:13:20|212307.2|212157.2|212306.8|212156.8|212308.9|212158.9|212302.7|212152.7|22
1639552410000|2021-12-15 07:13:30|212307.3|212157.3|212308.3|212158.3|212309.2|212159.2|212306.3|212156.3|19
1639552420000|2021-12-15 07:13:40|212308.8|212158.8|212309.1|212159.1|212310.8|212160.8|212307.8|212157.8|26
1639552430000|2021-12-15 07:13:50|212306.5|212156.5|212306.6|212156.6|212310.3|212160.3|212305.8|212155.8|29
1639552440000|2021-12-15 07:14:00|212306.7|212156.7|212299.4|212149.4|212306.8|212156.8|212293.5|212143.5|32
1639552450000|2021-12-15 07:14:10|212299.6|212149.6|212271.4|212121.4|212299.6|212149.6|212269.6|212119.6|31
1639552460000|2021-12-15 07:14:20|212272.1|212122.1|212281.8|212131.8|212290.7|212140.7|212272.1|212122.1|31
1639552470000|2021-12-15 07:14:30|212283.3|212133.3|212273.6|212123.6|212284.4|212134.4|212273.6|212123.6|24
1639552480000|2021-12-15 07:14:40|212274.5|212124.5|212275.7|212125.7|212277.8|212127.8|212274.1|212124.1|28
1639552490000|2021-12-15 07:14:50|212277|212127|212278.3|212128.3|212280.6|212130.6|212274.6|212124.6|22
1639552500000|2021-12-15 07:15:00|212279.3|212129.3|212292.2|212142.2|212299.6|212149.6|212278.3|212128.3|34
1639552510000|2021-12-15 07:15:10|212292.8|212142.8|212290.8|212140.8|212294.5|212144.5|212287.1|212137.1|33
1639552520000|2021-12-15 07:15:20|212290|212140|212289.3|212139.3|212293.9|212143.9|212282.4|212132.4|28
1639552530000|2021-12-15 07:15:30|212287.2|212137.2|212291.1|212141.1|212293.2|212143.2|212286.2|212136.2|21
1639552540000|2021-12-15 07:15:40|212290|212140|212285.3|212135.3|212290.8|212140.8|212284.2|212134.2|24
1639552550000|2021-12-15 07:15:50|212285.8|212135.8|212285.2|212135.2|212286.9|212136.9|212284.4|212134.4|13
1639552560000|2021-12-15 07:16:00|212285.3|212135.3|212286.1|212136.1|212288.6|212138.6|212283.7|212133.7|19
1639552570000|2021-12-15 07:16:10|212287.1|212137.1|212284.8|212134.8|212289.1|212139.1|212282.8|212132.8|22
1639552580000|2021-12-15 07:16:20|212284.9|212134.9|212284|212134|212287.6|212137.6|212283|212133|18
1639552590000|2021-12-15 07:16:30|212284.6|212134.6|212287.7|212137.7|212288.6|212138.6|212283.5|212133.5|19
1639552600000|2021-12-15 07:16:40|212285.1|212135.1|212244.5|212094.5|212287.7|212137.7|212237.9|212087.9|18
1639552610000|2021-12-15 07:16:50|212240.7|212090.7|212231.9|212081.9|212244.6|212094.6|212231.9|212081.9|27
1639552620000|2021-12-15 07:17:00|212230.4|212080.4|212219.8|212069.8|212237|212087|212219.8|212069.8|24
1639552630000|2021-12-15 07:17:10|212223.1|212073.1|212189|212039|212225.4|212075.4|212167.7|212017.7|31
1639552640000|2021-12-15 07:17:20|212182.5|212032.5|212191.6|212041.6|212191.6|212041.6|212181.3|212031.3|13
1639552650000|2021-12-15 07:17:30|212195|212045|212194.5|212044.5|212203.5|212053.5|212187.3|212037.3|26
1639552660000|2021-12-15 07:17:40|212194.1|212044.1|212197.2|212047.2|212197.2|212047.2|212188|212038|16
1639552670000|2021-12-15 07:17:50|212196.1|212046.1|212190.5|212040.5|212197.9|212047.9|212190.5|212040.5|17
1639552680000|2021-12-15 07:18:00|212189.8|212039.8|212200.2|212050.2|212200.2|212050.2|212186.8|212036.8|16
1639552690000|2021-12-15 07:18:10|212200.5|212050.5|212189.4|212039.4|212200.5|212050.5|212163.4|212013.4|27
1639552700000|2021-12-15 07:18:20|212193.1|212043.1|212197.5|212047.5|212199.4|212049.4|212188.6|212038.6|18
1639552710000|2021-12-15 07:18:30|212197.7|212047.7|212190.9|212040.9|212197.7|212047.7|212186.7|212036.7|13
1639552720000|2021-12-15 07:18:40|212191.2|212041.2|212190|212040|212191.3|212041.3|212183|212033|28
1639552730000|2021-12-15 07:18:50|212191|212041|212193.3|212043.3|212194.7|212044.7|212185.1|212035.1|27
1639552740000|2021-12-15 07:19:00|212193.9|212043.9|212190.5|212040.5|212201.1|212051.1|212183.7|212033.7|29
1639552750000|2021-12-15 07:19:10|212195.7|212045.7|212192.2|212042.2|212196.6|212046.6|212190.5|212040.5|28
1639552760000|2021-12-15 07:19:20|212193.8|212043.8|212197.6|212047.6|212198.5|212048.5|212193.3|212043.3|23
1639552770000|2021-12-15 07:19:30|212196.6|212046.6|212199.1|212049.1|212202.3|212052.3|212191.3|212041.3|27
1639552780000|2021-12-15 07:19:40|212197.6|212047.6|212194.1|212044.1|212208.1|212058.1|212183.3|212033.3|35
1639552790000|2021-12-15 07:19:50|212195.1|212045.1|212191.5|212041.5|212205.6|212055.6|212191.5|212041.5|33
1639552800000|2021-12-15 07:20:00|212206.4|212056.4|212199.9|212049.9|212206.4|212056.4|212192.9|212042.9|26
1639552810000|2021-12-15 07:20:10|212198.4|212048.4|212198|212048|212204|212054|212197.9|212047.9|23
1639552820000|2021-12-15 07:20:20|212198.2|212048.2|212206|212056|212206.1|212056.1|212196.8|212046.8|20
1639552830000|2021-12-15 07:20:30|212208.2|212058.2|212204.5|212054.5|212209.9|212059.9|212200.8|212050.8|16
1639552840000|2021-12-15 07:20:40|212203.5|212053.5|212203.7|212053.7|212206|212056|212199.3|212049.3|18
1639552850000|2021-12-15 07:20:50|212201.1|212051.1|212210.8|212060.8|212212.4|212062.4|212199.4|212049.4|15
1639552860000|2021-12-15 07:21:00|212210.9|212060.9|212204.2|212054.2|212210.9|212060.9|212202.4|212052.4|19
1639552870000|2021-12-15 07:21:10|212206.1|212056.1|212213.8|212063.8|212228.4|212078.4|212202.8|212052.8|27
1639552880000|2021-12-15 07:21:20|212212.7|212062.7|212238|212088|212248.2|212098.2|212212.4|212062.4|29
1639552890000|2021-12-15 07:21:30|212240|212090|212236.5|212086.5|212241.5|212091.5|212232.7|212082.7|33
1639552900000|2021-12-15 07:21:40|212234.9|212084.9|212232.4|212082.4|212237.4|212087.4|212231.2|212081.2|21
1639552910000|2021-12-15 07:21:50|212236.7|212086.7|212233.8|212083.8|212236.7|212086.7|212233.5|212083.5|15
1639552920000|2021-12-15 07:22:00|212237.2|212087.2|212243.8|212093.8|212247.4|212097.4|212231.5|212081.5|24
1639552930000|2021-12-15 07:22:10|212250.3|212100.3|212249.5|212099.5|212258.6|212108.6|212244.9|212094.9|29
1639552940000|2021-12-15 07:22:20|212251.8|212101.8|212252|212102|212254.1|212104.1|212245.2|212095.2|31
1639552950000|2021-12-15 07:22:30|212254.6|212104.6|212230.1|212080.1|212254.6|212104.6|212216.4|212066.4|29
1639552960000|2021-12-15 07:22:40|212230.2|212080.2|212237.2|212087.2|212250.2|212100.2|212230.2|212080.2|25
1639552970000|2021-12-15 07:22:50|212236.4|212086.4|212241.3|212091.3|212243.4|212093.4|212236.3|212086.3|23
1639552980000|2021-12-15 07:23:00|212243.5|212093.5|212235.7|212085.7|212244.1|212094.1|212235.7|212085.7|17
1639552990000|2021-12-15 07:23:10|212234.4|212084.4|212241.3|212091.3|212241.3|212091.3|212234.2|212084.2|17
1639553000000|2021-12-15 07:23:20|212244.3|212094.3|212247.9|212097.9|212255.1|212105.1|212240.3|212090.3|31
1639553010000|2021-12-15 07:23:30|212249.7|212099.7|212250.6|212100.6|212251.8|212101.8|212245.6|212095.6|24
1639553020000|2021-12-15 07:23:40|212250.5|212100.5|212244.3|212094.3|212252.2|212102.2|212242.3|212092.3|18
1639553030000|2021-12-15 07:23:50|212245.4|212095.4|212243|212093|212250|212100|212239|212089|17
1639553040000|2021-12-15 07:24:00|212246.4|212096.4|212254.4|212104.4|212254.4|212104.4|212244.5|212094.5|28
1639553050000|2021-12-15 07:24:10|212257.4|212107.4|212256.8|212106.8|212260|212110|212251.4|212101.4|24
1639553060000|2021-12-15 07:24:20|212257.1|212107.1|212266.1|212116.1|212268|212118|212254.9|212104.9|27
1639553070000|2021-12-15 07:24:30|212266.6|212116.6|212260.2|212110.2|212276|212126|212241.6|212091.6|35
1639553080000|2021-12-15 07:24:40|212260|212110|212255.6|212105.6|212263|212113|212253.5|212103.5|26
1639553090000|2021-12-15 07:24:50|212256|212106|212245.7|212095.7|212256.3|212106.3|212245.6|212095.6|22
1639553100000|2021-12-15 07:25:00|212247.5|212097.5|212252.7|212102.7|212253.8|212103.8|212246.1|212096.1|20
1639553110000|2021-12-15 07:25:10|212251.2|212101.2|212260.2|212110.2|212262.2|212112.2|212251.2|212101.2|26
1639553120000|2021-12-15 07:25:20|212259|212109|212256.9|212106.9|212260.4|212110.4|212254.1|212104.1|23
1639553130000|2021-12-15 07:25:30|212255.9|212105.9|212255|212105|212260.1|212110.1|212250.1|212100.1|26
1639553140000|2021-12-15 07:25:40|212255.1|212105.1|212254.5|212104.5|212262.3|212112.3|212245.1|212095.1|30
1639553150000|2021-12-15 07:25:50|212257|212107|212249.5|212099.5|212258.3|212108.3|212249.5|212099.5|24
1639553160000|2021-12-15 07:26:00|212250.3|212100.3|212257.3|212107.3|212265.1|212115.1|212250.3|212100.3|28
1639553170000|2021-12-15 07:26:10|212257.2|212107.2|212258.8|212108.8|212262.1|212112.1|212255.5|212105.5|27
1639553180000|2021-12-15 07:26:20|212258.4|212108.4|212254.6|212104.6|212258.9|212108.9|212249.3|212099.3|20
1639553190000|2021-12-15 07:26:30|212253.7|212103.7|212261.3|212111.3|212263.1|212113.1|212253.7|212103.7|27
1639553200000|2021-12-15 07:26:40|212261.4|212111.4|212263.3|212113.3|212266|212116|212256.8|212106.8|24
1639553210000|2021-12-15 07:26:50|212265.7|212115.7|212263.2|212113.2|212271.2|212121.2|212254.9|212104.9|29
1639553220000|2021-12-15 07:27:00|212262.4|212112.4|212267|212117|212267|212117|212252.7|212102.7|24
1639553230000|2021-12-15 07:27:10|212265.5|212115.5|212267.3|212117.3|212268.6|212118.6|212264.7|212114.7|26
1639553240000|2021-12-15 07:27:20|212268.2|212118.2|212261.4|212111.4|212268.6|212118.6|212256.1|212106.1|23
1639553250000|2021-12-15 07:27:30|212261.6|212111.6|212267.1|212117.1|212267.1|212117.1|212256.4|212106.4|23
1639553260000|2021-12-15 07:27:40|212268|212118|212265.9|212115.9|212269.4|212119.4|212262.5|212112.5|24
1639553270000|2021-12-15 07:27:50|212264.6|212114.6|212264.1|212114.1|212268.9|212118.9|212263.1|212113.1|19
1639553280000|2021-12-15 07:28:00|212265.1|212115.1|212271.2|212121.2|212271.2|212121.2|212264.4|212114.4|22
1639553290000|2021-12-15 07:28:10|212271|212121|212261.9|212111.9|212272.8|212122.8|212261.9|212111.9|25
1639553300000|2021-12-15 07:28:20|212262.2|212112.2|212264.9|212114.9|212267|212117|212262.2|212112.2|16
1639553310000|2021-12-15 07:28:30|212264.5|212114.5|212258.8|212108.8|212264.5|212114.5|212257.2|212107.2|13
1639553320000|2021-12-15 07:28:40|212258.9|212108.9|212265|212115|212265|212115|212258.9|212108.9|20
1639553330000|2021-12-15 07:28:50|212263.3|212113.3|212258.2|212108.2|212266.7|212116.7|212257.1|212107.1|19
1639553340000|2021-12-15 07:29:00|212258.3|212108.3|212262.8|212112.8|212264.9|212114.9|212258.3|212108.3|20
1639553350000|2021-12-15 07:29:10|212262.4|212112.4|212258.9|212108.9|212264.4|212114.4|212258|212108|20
1639553360000|2021-12-15 07:29:20|212257.9|212107.9|212262.6|212112.6|212263.2|212113.2|212257.9|212107.9|11
1639553370000|2021-12-15 07:29:30|212262.7|212112.7|212264.8|212114.8|212264.8|212114.8|212260.6|212110.6|15
1639553380000|2021-12-15 07:29:40|212263.5|212113.5|212261.4|212111.4|212265.2|212115.2|212259.2|212109.2|16
1639553390000|2021-12-15 07:29:50|212260.6|212110.6|212262.3|212112.3|212263.7|212113.7|212259.8|212109.8|22
1639553400000|2021-12-15 07:30:00|212261.7|212111.7|212268.5|212118.5|212269|212119|212259.1|212109.1|31
1639553410000|2021-12-15 07:30:10|212268.7|212118.7|212262.9|212112.9|212270.9|212120.9|212259.9|212109.9|27
1639553420000|2021-12-15 07:30:20|212261.2|212111.2|212262.7|212112.7|212262.9|212112.9|212261.2|212111.2|11
1639553430000|2021-12-15 07:30:30|212262.5|212112.5|212259.4|212109.4|212273.7|212123.7|212256.5|212106.5|15
1639553440000|2021-12-15 07:30:40|212259|212109|212272|212122|212273.9|212123.9|212259|212109|14
1639553450000|2021-12-15 07:30:50|212271.6|212121.6|212270.2|212120.2|212273.5|212123.5|212265.7|212115.7|19
1639553460000|2021-12-15 07:31:00|212269.5|212119.5|212287.5|212137.5|212292.6|212142.6|212263.3|212113.3|18
1639553470000|2021-12-15 07:31:10|212293|212143|212291.1|212141.1|212293|212143|212290.8|212140.8|15
1639553480000|2021-12-15 07:31:20|212283.7|212133.7|212290.6|212140.6|212292.5|212142.5|212283.7|212133.7|9
1639553490000|2021-12-15 07:31:30|212292.4|212142.4|212288.9|212138.9|212292.4|212142.4|212286.4|212136.4|18
1639553500000|2021-12-15 07:31:40|212286.4|212136.4|212295|212145|212295|212145|212286.4|212136.4|15
1639553510000|2021-12-15 07:31:50|212294.7|212144.7|212294|212144|212294.9|212144.9|212294|212144|14
1639553520000|2021-12-15 07:32:00|212294.8|212144.8|212292.4|212142.4|212295.3|212145.3|212286.8|212136.8|10
1639553530000|2021-12-15 07:32:10|212295.5|212145.5|212288.9|212138.9|212295.5|212145.5|212278.3|212128.3|15
1639553540000|2021-12-15 07:32:20|212289.7|212139.7|212283|212133|212291.4|212141.4|212281.7|212131.7|13
1639553550000|2021-12-15 07:32:30|212281.8|212131.8|212282.6|212132.6|212286.8|212136.8|212281.8|212131.8|11
1639553560000|2021-12-15 07:32:40|212283.2|212133.2|212289|212139|212290.2|212140.2|212283.2|212133.2|11
1639553570000|2021-12-15 07:32:50|212288.8|212138.8|212284.7|212134.7|212291.4|212141.4|212284.7|212134.7|11
1639553580000|2021-12-15 07:33:00|212285.4|212135.4|212259.9|212109.9|212292.1|212142.1|212255.7|212105.7|20
1639553590000|2021-12-15 07:33:10|212260.5|212110.5|212258.6|212108.6|212262.5|212112.5|212258.3|212108.3|19
1639553600000|2021-12-15 07:33:20|212260.1|212110.1|212265.6|212115.6|212269.3|212119.3|212260.1|212110.1|17
1639553610000|2021-12-15 07:33:30|212266.2|212116.2|212266.3|212116.3|212269.4|212119.4|212263.8|212113.8|22
1639553620000|2021-12-15 07:33:40|212264.7|212114.7|212266.9|212116.9|212269.5|212119.5|212264.5|212114.5|21
1639553630000|2021-12-15 07:33:50|212266.3|212116.3|212272.4|212122.4|212276.5|212126.5|212266|212116|21
1639553640000|2021-12-15 07:34:00|212274.6|212124.6|212284.9|212134.9|212297.3|212147.3|212273.8|212123.8|26
1639553650000|2021-12-15 07:34:10|212284|212134|212288.6|212138.6|212290.1|212140.1|212284|212134|19
1639553660000|2021-12-15 07:34:20|212287.9|212137.9|212287.3|212137.3|212292.4|212142.4|212281.9|212131.9|21
1639553670000|2021-12-15 07:34:30|212292|212142|212291.2|212141.2|212293.1|212143.1|212289.5|212139.5|14
1639553680000|2021-12-15 07:34:40|212291.1|212141.1|212289.3|212139.3|212291.2|212141.2|212281.7|212131.7|17
1639553690000|2021-12-15 07:34:50|212289.2|212139.2|212288.8|212138.8|212290.2|212140.2|212288.1|212138.1|15
1639553700000|2021-12-15 07:35:00|212291.2|212141.2|212274.4|212124.4|212291.3|212141.3|212269.9|212119.9|19
1639553710000|2021-12-15 07:35:10|212273.8|212123.8|212271|212121|212274|212124|212266.8|212116.8|23
1639553720000|2021-12-15 07:35:20|212270.6|212120.6|212267.9|212117.9|212270.7|212120.7|212267.8|212117.8|15
1639553730000|2021-12-15 07:35:30|212268.7|212118.7|212264|212114|212269.6|212119.6|212263.4|212113.4|16
1639553740000|2021-12-15 07:35:40|212264.8|212114.8|212217.7|212067.7|212264.8|212114.8|212212.3|212062.3|25
1639553750000|2021-12-15 07:35:50|212217.5|212067.5|212220.8|212070.8|212225.6|212075.6|212211.3|212061.3|22
1639553760000|2021-12-15 07:36:00|212220.7|212070.7|212217.3|212067.3|212220.7|212070.7|212213.7|212063.7|15
1639553770000|2021-12-15 07:36:10|212217.2|212067.2|212216.5|212066.5|212219.4|212069.4|212211.5|212061.5|19
1639553780000|2021-12-15 07:36:20|212216.4|212066.4|212215|212065|212217.4|212067.4|212213.1|212063.1|24
1639553790000|2021-12-15 07:36:30|212214.5|212064.5|212216|212066|212225.2|212075.2|212212.7|212062.7|23
1639553800000|2021-12-15 07:36:40|212208.6|212058.6|212217.5|212067.5|212217.9|212067.9|212208.6|212058.6|20
1639553810000|2021-12-15 07:36:50|212216.9|212066.9|212218.2|212068.2|212219.9|212069.9|212212.9|212062.9|20
1639553820000|2021-12-15 07:37:00|212214.5|212064.5|212209|212059|212214.7|212064.7|212207.1|212057.1|22
1639553830000|2021-12-15 07:37:10|212203.4|212053.4|212241.2|212091.2|212241.2|212091.2|212203.4|212053.4|22
1639553840000|2021-12-15 07:37:20|212237.1|212087.1|212233.7|212083.7|212244.1|212094.1|212209.5|212059.5|30
1639553850000|2021-12-15 07:37:30|212236.9|212086.9|212224.1|212074.1|212236.9|212086.9|212215.8|212065.8|17
1639553860000|2021-12-15 07:37:40|212224.6|212074.6|212222.1|212072.1|212224.6|212074.6|212215.4|212065.4|24
1639553870000|2021-12-15 07:37:50|212222.2|212072.2|212216.4|212066.4|212223.6|212073.6|212216.4|212066.4|20
1639553880000|2021-12-15 07:38:00|212218|212068|212221.4|212071.4|212230.1|212080.1|212211.3|212061.3|19
1639553890000|2021-12-15 07:38:10|212220.6|212070.6|212224.1|212074.1|212225.8|212075.8|212220.6|212070.6|15
1639553900000|2021-12-15 07:38:20|212216.8|212066.8|212220.1|212070.1|212220.1|212070.1|212214.3|212064.3|16
1639553910000|2021-12-15 07:38:30|212219.6|212069.6|212226.9|212076.9|212229.7|212079.7|212219|212069|17
1639553920000|2021-12-15 07:38:40|212227|212077|212226.8|212076.8|212227|212077|212226.5|212076.5|9
1639553930000|2021-12-15 07:38:50|212218.7|212068.7|212240.6|212090.6|212240.6|212090.6|212218.7|212068.7|17
1639553940000|2021-12-15 07:39:00|212239.7|212089.7|212225.4|212075.4|212239.7|212089.7|212216.4|212066.4|21
1639553950000|2021-12-15 07:39:10|212225.1|212075.1|212222.9|212072.9|212226|212076|212217.9|212067.9|10
1639553960000|2021-12-15 07:39:20|212224|212074|212228.7|212078.7|212229.5|212079.5|212220|212070|27
1639553970000|2021-12-15 07:39:30|212229.4|212079.4|212223.6|212073.6|212229.4|212079.4|212221.8|212071.8|23
1639553980000|2021-12-15 07:39:40|212223.5|212073.5|212233.2|212083.2|212239.1|212089.1|212223.5|212073.5|21
1639553990000|2021-12-15 07:39:50|212232.2|212082.2|212232.3|212082.3|212233|212083|212228.7|212078.7|12
1639554000000|2021-12-15 07:40:00|212232.4|212082.4|212227.6|212077.6|212232.4|212082.4|212225.1|212075.1|20
1639554010000|2021-12-15 07:40:10|212227.3|212077.3|212230.3|212080.3|212230.3|212080.3|212227.3|212077.3|10
1639554020000|2021-12-15 07:40:20|212226.8|212076.8|212255.5|212105.5|212261|212111|212224.4|212074.4|17
1639554030000|2021-12-15 07:40:30|212255.8|212105.8|212218.6|212068.6|212255.8|212105.8|212218.3|212068.3|21
1639554040000|2021-12-15 07:40:40|212223.2|212073.2|212225.1|212075.1|212227.5|212077.5|212222.6|212072.6|17
1639554050000|2021-12-15 07:40:50|212225.6|212075.6|212221.6|212071.6|212226.6|212076.6|212217.8|212067.8|12
1639554060000|2021-12-15 07:41:00|212221.9|212071.9|212232.8|212082.8|212232.8|212082.8|212220.6|212070.6|22
1639554070000|2021-12-15 07:41:10|212236|212086|212221.9|212071.9|212236|212086|212220.3|212070.3|18
1639554080000|2021-12-15 07:41:20|212220.4|212070.4|212231.7|212081.7|212231.7|212081.7|212218.9|212068.9|23
1639554090000|2021-12-15 07:41:30|212233.7|212083.7|212230|212080|212234.3|212084.3|212228.4|212078.4|24
1639554100000|2021-12-15 07:41:40|212231.5|212081.5|212229.8|212079.8|212233.2|212083.2|212229|212079|16
1639554110000|2021-12-15 07:41:50|212231.6|212081.6|212236.2|212086.2|212237.5|212087.5|212228.5|212078.5|21
1639554120000|2021-12-15 07:42:00|212233.7|212083.7|212251.5|212101.5|212254.2|212104.2|212233.7|212083.7|26
1639554130000|2021-12-15 07:42:10|212253|212103|212244.5|212094.5|212253|212103|212244.5|212094.5|22
1639554140000|2021-12-15 07:42:20|212243.5|212093.5|212242.1|212092.1|212245.6|212095.6|212241.6|212091.6|17
1639554150000|2021-12-15 07:42:30|212243.2|212093.2|212242.7|212092.7|212243.2|212093.2|212241.9|212091.9|19
1639554160000|2021-12-15 07:42:40|212242.4|212092.4|212248.4|212098.4|212248.8|212098.8|212242.4|212092.4|24
1639554170000|2021-12-15 07:42:50|212248.5|212098.5|212247.6|212097.6|212248.5|212098.5|212246.3|212096.3|17
1639554180000|2021-12-15 07:43:00|212247.1|212097.1|212250.9|212100.9|212252.2|212102.2|212247.1|212097.1|16
1639554190000|2021-12-15 07:43:10|212250.7|212100.7|212250.4|212100.4|212252.2|212102.2|212249.7|212099.7|17
1639554200000|2021-12-15 07:43:20|212249.7|212099.7|212250.8|212100.8|212253.7|212103.7|212246|212096|18
1639554210000|2021-12-15 07:43:30|212250.1|212100.1|212251.5|212101.5|212254.2|212104.2|212248|212098|21
1639554220000|2021-12-15 07:43:40|212251.7|212101.7|212263.2|212113.2|212264.4|212114.4|212249|212099|20
1639554230000|2021-12-15 07:43:50|212264|212114|212260.1|212110.1|212264.7|212114.7|212245.6|212095.6|29
1639554240000|2021-12-15 07:44:00|212259.6|212109.6|212261.9|212111.9|212261.9|212111.9|212256.7|212106.7|26
1639554250000|2021-12-15 07:44:10|212260.2|212110.2|212263.8|212113.8|212263.8|212113.8|212259.4|212109.4|24
1639554260000|2021-12-15 07:44:20|212263.6|212113.6|212261.4|212111.4|212263.9|212113.9|212261.1|212111.1|16
1639554270000|2021-12-15 07:44:30|212258.1|212108.1|212260.1|212110.1|212260.1|212110.1|212257|212107|16
1639554280000|2021-12-15 07:44:40|212259.6|212109.6|212261.9|212111.9|212261.9|212111.9|212259.3|212109.3|16
1639554290000|2021-12-15 07:44:50|212255.9|212105.9|212259.1|212109.1|212259.3|212109.3|212255.1|212105.1|14
1639554300000|2021-12-15 07:45:00|212259|212109|212259|212109|212262.3|212112.3|212257.3|212107.3|21
1639554310000|2021-12-15 07:45:10|212259.9|212109.9|212260.9|212110.9|212263.4|212113.4|212259.5|212109.5|15
1639554320000|2021-12-15 07:45:20|212260.7|212110.7|212262.9|212112.9|212263.8|212113.8|212259.3|212109.3|23
1639554330000|2021-12-15 07:45:30|212262.5|212112.5|212265.6|212115.6|212266.7|212116.7|212257.4|212107.4|26
1639554340000|2021-12-15 07:45:40|212264.9|212114.9|212260.9|212110.9|212265.9|212115.9|212260.9|212110.9|23
1639554350000|2021-12-15 07:45:50|212260.5|212110.5|212287.2|212137.2|212291.6|212141.6|212256.9|212106.9|21
1639554360000|2021-12-15 07:46:00|212287.1|212137.1|212289.1|212139.1|212289.8|212139.8|212287.1|212137.1|21
1639554370000|2021-12-15 07:46:10|212286.2|212136.2|212285.5|212135.5|212286.7|212136.7|212285.2|212135.2|16
1639554380000|2021-12-15 07:46:20|212270.3|212120.3|212271.5|212121.5|212274|212124|212265.4|212115.4|29
1639554390000|2021-12-15 07:46:30|212270.7|212120.7|212275.9|212125.9|212277|212127|212265.9|212115.9|30
1639554400000|2021-12-15 07:46:40|212275.7|212125.7|212276.5|212126.5|212277.2|212127.2|212275.4|212125.4|21
1639554410000|2021-12-15 07:46:50|212276.3|212126.3|212275.2|212125.2|212277.7|212127.7|212275.2|212125.2|24
1639554420000|2021-12-15 07:47:00|212275|212125|212254|212104|212277.1|212127.1|212247.2|212097.2|31
1639554430000|2021-12-15 07:47:10|212253.4|212103.4|212254.5|212104.5|212255.4|212105.4|212253.1|212103.1|26
1639554440000|2021-12-15 07:47:20|212254.2|212104.2|212258.1|212108.1|212260.4|212110.4|212246.3|212096.3|24
1639554450000|2021-12-15 07:47:30|212258.8|212108.8|212258.1|212108.1|212259.2|212109.2|212257.5|212107.5|16
1639554460000|2021-12-15 07:47:40|212257.5|212107.5|212260.7|212110.7|212260.9|212110.9|212257.4|212107.4|15
1639554470000|2021-12-15 07:47:50|212260.6|212110.6|212255.9|212105.9|212260.6|212110.6|212255.4|212105.4|22
1639554480000|2021-12-15 07:48:00|212256.1|212106.1|212259.5|212109.5|212260|212110|212256.1|212106.1|22
1639554490000|2021-12-15 07:48:10|212260.6|212110.6|212260.2|212110.2|212260.6|212110.6|212258.7|212108.7|20
1639554500000|2021-12-15 07:48:20|212259.4|212109.4|212265.2|212115.2|212266.3|212116.3|212258.1|212108.1|23
1639554510000|2021-12-15 07:48:30|212267.6|212117.6|212267.1|212117.1|212268.9|212118.9|212266|212116|31
1639554520000|2021-12-15 07:48:40|212266.7|212116.7|212267.2|212117.2|212267.8|212117.8|212266.6|212116.6|22
1639554530000|2021-12-15 07:48:50|212267.4|212117.4|212270.5|212120.5|212276|212126|212267|212117|23
1639554540000|2021-12-15 07:49:00|212270.7|212120.7|212269.7|212119.7|212271.2|212121.2|212266|212116|15
1639554550000|2021-12-15 07:49:10|212268.4|212118.4|212286.5|212136.5|212287.4|212137.4|212268.4|212118.4|31
1639554560000|2021-12-15 07:49:20|212286|212136|212287.6|212137.6|212288.8|212138.8|212285.5|212135.5|15
1639554570000|2021-12-15 07:49:30|212286.1|212136.1|212314.4|212164.4|212318.7|212168.7|212285|212135|25
1639554580000|2021-12-15 07:49:40|212314|212164|212296.5|212146.5|212314|212164|212293.5|212143.5|33
1639554590000|2021-12-15 07:49:50|212297.2|212147.2|212300.3|212150.3|212302.8|212152.8|212294.3|212144.3|27
1639554600000|2021-12-15 07:50:00|212285.4|212135.4|212284.1|212134.1|212291.6|212141.6|212281.7|212131.7|32
1639554610000|2021-12-15 07:50:10|212283.8|212133.8|212285.1|212135.1|212286.6|212136.6|212282.6|212132.6|27
1639554620000|2021-12-15 07:50:20|212285.5|212135.5|212283.7|212133.7|212286.4|212136.4|212283.1|212133.1|20
1639554630000|2021-12-15 07:50:30|212283.1|212133.1|212283.5|212133.5|212287.4|212137.4|212282.3|212132.3|24
1639554640000|2021-12-15 07:50:40|212283.6|212133.6|212281.5|212131.5|212290.3|212140.3|212281.5|212131.5|23
1639554650000|2021-12-15 07:50:50|212282.7|212132.7|212331.3|212181.3|212335.9|212185.9|212282.7|212132.7|32
1639554660000|2021-12-15 07:51:00|212332.1|212182.1|212262.9|212112.9|212333.2|212183.2|212259.3|212109.3|34
1639554670000|2021-12-15 07:51:10|212263.2|212113.2|212260.7|212110.7|212264.5|212114.5|212259.6|212109.6|32
1639554680000|2021-12-15 07:51:20|212260.3|212110.3|212227.8|212077.8|212264|212114|212214.4|212064.4|33
1639554690000|2021-12-15 07:51:30|212228.2|212078.2|212231.6|212081.6|212234.1|212084.1|212227.7|212077.7|39
1639554700000|2021-12-15 07:51:40|212232.2|212082.2|212235|212085|212235.5|212085.5|212231.6|212081.6|32
1639554710000|2021-12-15 07:51:50|212231.1|212081.1|212232.7|212082.7|212232.7|212082.7|212230.2|212080.2|21
1639554720000|2021-12-15 07:52:00|212233.9|212083.9|212225.2|212075.2|212233.9|212083.9|212223.8|212073.8|36
1639554730000|2021-12-15 07:52:10|212225.5|212075.5|212227|212077|212227|212077|212223.7|212073.7|28
1639554740000|2021-12-15 07:52:20|212228.3|212078.3|212231.8|212081.8|212232.2|212082.2|212227.9|212077.9|29
1639554750000|2021-12-15 07:52:30|212230.8|212080.8|212232.2|212082.2|212234.8|212084.8|212230.5|212080.5|20
1639554760000|2021-12-15 07:52:40|212232.1|212082.1|212242.7|212092.7|212243.5|212093.5|212231.3|212081.3|24
1639554770000|2021-12-15 07:52:50|212244.8|212094.8|212264.7|212114.7|212264.7|212114.7|212240.8|212090.8|30
1639554780000|2021-12-15 07:53:00|212264.9|212114.9|212262.7|212112.7|212267.3|212117.3|212259.7|212109.7|28
1639554790000|2021-12-15 07:53:10|212262.4|212112.4|212262.7|212112.7|212265|212115|212260.8|212110.8|24
1639554800000|2021-12-15 07:53:20|212261.8|212111.8|212271.6|212121.6|212274.8|212124.8|212261.8|212111.8|31
1639554810000|2021-12-15 07:53:30|212274.9|212124.9|212267.8|212117.8|212274.9|212124.9|212266.4|212116.4|24
1639554820000|2021-12-15 07:53:40|212266.3|212116.3|212267.4|212117.4|212272.4|212122.4|212259|212109|31
1639554830000|2021-12-15 07:53:50|212267.6|212117.6|212267.3|212117.3|212269|212119|212265.2|212115.2|24
1639554840000|2021-12-15 07:54:00|212266.8|212116.8|212268.8|212118.8|212270.4|212120.4|212266|212116|18
1639554850000|2021-12-15 07:54:10|212268.5|212118.5|212261.1|212111.1|212270|212120|212259.3|212109.3|25
1639554860000|2021-12-15 07:54:20|212262.8|212112.8|212268.7|212118.7|212270|212120|212261.3|212111.3|29
1639554870000|2021-12-15 07:54:30|212267.6|212117.6|212280.4|212130.4|212284.9|212134.9|212267.4|212117.4|24
1639554880000|2021-12-15 07:54:40|212281.5|212131.5|212313.7|212163.7|212318.1|212168.1|212281.5|212131.5|34
1639554890000|2021-12-15 07:54:50|212312.8|212162.8|212342.9|212192.9|212348.4|212198.4|212312.8|212162.8|38
1639554900000|2021-12-15 07:55:00|212342.6|212192.6|212316.4|212166.4|212343.4|212193.4|212311|212161|33
1639554910000|2021-12-15 07:55:10|212315.6|212165.6|212321.6|212171.6|212324.1|212174.1|212315.6|212165.6|24
1639554920000|2021-12-15 07:55:20|212321|212171|212323.6|212173.6|212329.9|212179.9|212318.5|212168.5|22
1639554930000|2021-12-15 07:55:30|212328.5|212178.5|212330|212180|212333|212183|212325.4|212175.4|33
1639554940000|2021-12-15 07:55:40|212330.1|212180.1|212331.2|212181.2|212331.7|212181.7|212329|212179|29
1639554950000|2021-12-15 07:55:50|212352.9|212202.9|212374.1|212224.1|212376|212226|212352.9|212202.9|38
1639554960000|2021-12-15 07:56:00|212372.8|212222.8|212370.1|212220.1|212374.3|212224.3|212368.4|212218.4|37
1639554970000|2021-12-15 07:56:10|212369.5|212219.5|212368.2|212218.2|212371.4|212221.4|212366.4|212216.4|31
1639554980000|2021-12-15 07:56:20|212368|212218|212358.5|212208.5|212369.4|212219.4|212351.5|212201.5|33
1639554990000|2021-12-15 07:56:30|212363.5|212213.5|212372.9|212222.9|212378|212228|212361.6|212211.6|37
1639555000000|2021-12-15 07:56:40|212372.7|212222.7|212374.5|212224.5|212378.7|212228.7|212371.4|212221.4|30
1639555010000|2021-12-15 07:56:50|212374.1|212224.1|212401.6|212251.6|212403.7|212253.7|212374|212224|35
1639555020000|2021-12-15 07:57:00|212403.1|212253.1|212409.8|212259.8|212414.4|212264.4|212399.6|212249.6|37
1639555030000|2021-12-15 07:57:10|212409.9|212259.9|212418.5|212268.5|212421.5|212271.5|212409.9|212259.9|37
1639555040000|2021-12-15 07:57:20|212420.6|212270.6|212420.9|212270.9|212424.2|212274.2|212418.9|212268.9|30
1639555050000|2021-12-15 07:57:30|212420.7|212270.7|212426|212276|212426|212276|212417.9|212267.9|37
1639555060000|2021-12-15 07:57:40|212423.9|212273.9|212422.5|212272.5|212433.4|212283.4|212421.4|212271.4|35
1639555070000|2021-12-15 07:57:50|212422.8|212272.8|212433.9|212283.9|212436.3|212286.3|212422.7|212272.7|34
1639555080000|2021-12-15 07:58:00|212433.8|212283.8|212453.1|212303.1|212453.9|212303.9|212430.6|212280.6|35
1639555090000|2021-12-15 07:58:10|212452.8|212302.8|212457.7|212307.7|212459.6|212309.6|212452.3|212302.3|36
1639555100000|2021-12-15 07:58:20|212457.4|212307.4|212452|212302|212459.8|212309.8|212452|212302|29
1639555110000|2021-12-15 07:58:30|212452.2|212302.2|212457.6|212307.6|212458.4|212308.4|212451|212301|28
1639555120000|2021-12-15 07:58:40|212456|212306|212450.7|212300.7|212459.2|212309.2|212430.6|212280.6|38
1639555130000|2021-12-15 07:58:50|212450.8|212300.8|212455.7|212305.7|212457.6|212307.6|212450.2|212300.2|35
1639555140000|2021-12-15 07:59:00|212456.4|212306.4|212462.4|212312.4|212462.7|212312.7|212455|212305|28
1639555150000|2021-12-15 07:59:10|212461.9|212311.9|212454.8|212304.8|212462|212312|212452.7|212302.7|35
1639555160000|2021-12-15 07:59:20|212455.2|212305.2|212467.3|212317.3|212470.6|212320.6|212455.2|212305.2|37
1639555170000|2021-12-15 07:59:30|212468.3|212318.3|212473.1|212323.1|212474.5|212324.5|212461|212311|30
1639555180000|2021-12-15 07:59:40|212472.7|212322.7|212468.2|212318.2|212475.8|212325.8|212466.5|212316.5|26
1639555190000|2021-12-15 07:59:50|212469.7|212319.7|212465.4|212315.4|212471|212321|212461.4|212311.4|34
1639555200000|2021-12-15 08:00:00|212469.6|212319.6|212408.9|212258.9|212469.6|212319.6|212401.3|212251.3|40
1639555210000|2021-12-15 08:00:10|212409.6|212259.6|212323.8|212173.8|212411.6|212290.5|212323.8|212173.8|37
1639555220000|2021-12-15 08:00:20|212321.8|212171.8|212319.6|212169.6|212323.1|212173.1|212315.9|212165.9|26
1639555230000|2021-12-15 08:00:30|212319.8|212169.8|212334.8|212184.8|212341.3|212191.3|212319.4|212169.4|33
1639555240000|2021-12-15 08:00:40|212335.6|212185.6|212340.6|212190.6|212344.2|212194.2|212332.3|212182.3|31
1639555250000|2021-12-15 08:00:50|212340.7|212190.7|212338.6|212188.6|212342.2|212192.2|212336.8|212186.8|32
1639555260000|2021-12-15 08:01:00|212338|212188|212354.6|212204.6|212365.5|212215.5|212335.3|212185.3|35
1639555270000|2021-12-15 08:01:10|212355.1|212205.1|212351.6|212201.6|212356.7|212206.7|212340.5|212190.5|37
1639555280000|2021-12-15 08:01:20|212351.7|212201.7|212369.9|212219.9|212373.3|212223.3|212351.7|212201.7|35
1639555290000|2021-12-15 08:01:30|212372.7|212222.7|212369|212219|212372.7|212222.7|212367.9|212217.9|32
1639555300000|2021-12-15 08:01:40|212369.3|212219.3|212371.1|212221.1|212375.4|212225.4|212369.3|212219.3|29
1639555310000|2021-12-15 08:01:50|212371.5|212221.5|212367.9|212217.9|212373.9|212223.9|212366.7|212216.7|21
1639555320000|2021-12-15 08:02:00|212368.6|212218.6|212371.3|212221.3|212372|212222|212365.4|212215.4|27
1639555330000|2021-12-15 08:02:10|212371.8|212221.8|212370|212220|212373.7|212223.7|212368.5|212218.5|28
1639555340000|2021-12-15 08:02:20|212370.6|212220.6|212365.4|212215.4|212371.6|212221.6|212360.1|212210.1|32
1639555350000|2021-12-15 08:02:30|212365|212215|212327.7|212177.7|212365|212215|212326.5|212176.5|35
1639555360000|2021-12-15 08:02:40|212329.4|212179.4|212327.4|212177.4|212330.6|212180.6|212322.8|212172.8|30
1639555370000|2021-12-15 08:02:50|212326.7|212176.7|212328.3|212178.3|212330.3|212180.3|212321.7|212171.7|30
1639555380000|2021-12-15 08:03:00|212329.4|212179.4|212328.5|212178.5|212335.3|212185.3|212323.7|212173.7|32
1639555390000|2021-12-15 08:03:10|212331.1|212181.1|212325.7|212175.7|212331.8|212181.8|212324.5|212174.5|25
1639555400000|2021-12-15 08:03:20|212326.7|212176.7|212345.6|212195.6|212346.5|212196.5|212324.2|212174.2|25
1639555410000|2021-12-15 08:03:30|212340.4|212190.4|212366.4|212216.4|212366.9|212216.9|212340.4|212190.4|32
1639555420000|2021-12-15 08:03:40|212365.8|212215.8|212363.7|212213.7|212367.7|212217.7|212362.1|212212.1|21
1639555430000|2021-12-15 08:03:50|212363.5|212213.5|212363.6|212213.6|212365|212215|212363|212213|22
1639555440000|2021-12-15 08:04:00|212363.4|212213.4|212363.8|212213.8|212368|212218|212361.6|212211.6|27
1639555450000|2021-12-15 08:04:10|212359.7|212209.7|212349.7|212199.7|212359.7|212209.7|212347.3|212197.3|29
1639555460000|2021-12-15 08:04:20|212349.4|212199.4|212349.2|212199.2|212351.5|212201.5|212348.1|212198.1|18
1639555470000|2021-12-15 08:04:30|212348.4|212198.4|212348.4|212198.4|212350.6|212200.6|212346.3|212196.3|20
1639555480000|2021-12-15 08:04:40|212347.1|212197.1|212346|212196|212348.6|212198.6|212343.6|212193.6|22
1639555490000|2021-12-15 08:04:50|212345.5|212195.5|212348.6|212198.6|212349.6|212199.6|212345.4|212195.4|23
1639555500000|2021-12-15 08:05:00|212346.8|212196.8|212345.1|212195.1|212347.3|212197.3|212344.8|212194.8|21
1639555510000|2021-12-15 08:05:10|212345|212195|212345.2|212195.2|212347.9|212197.9|212344.5|212194.5|19
1639555520000|2021-12-15 08:05:20|212345.8|212195.8|212333.3|212183.3|212345.8|212195.8|212327.4|212177.4|35
1639555530000|2021-12-15 08:05:30|212334.5|212184.5|212337.6|212187.6|212337.6|212187.6|212334.1|212184.1|29
1639555540000|2021-12-15 08:05:40|212340|212190|212335.6|212185.6|212340|212190|212334.4|212184.4|33
1639555550000|2021-12-15 08:05:50|212336.2|212186.2|212335.2|212185.2|212336.8|212186.8|212332.3|212182.3|31
1639555560000|2021-12-15 08:06:00|212335.9|212185.9|212336.1|212186.1|212350.5|212200.5|212333.5|212183.5|35
1639555570000|2021-12-15 08:06:10|212336|212186|212333.4|212183.4|212339.3|212189.3|212332.6|212182.6|32
1639555580000|2021-12-15 08:06:20|212333.7|212183.7|212329.6|212179.6|212334.7|212184.7|212327.6|212177.6|34
1639555590000|2021-12-15 08:06:30|212329.2|212179.2|212326.9|212176.9|212332.4|212182.4|212325.2|212175.2|28
1639555600000|2021-12-15 08:06:40|212324.4|212174.4|212332.2|212182.2|212333.1|212183.1|212324.4|212174.4|32
1639555610000|2021-12-15 08:06:50|212332.6|212182.6|212329.2|212179.2|212333.9|212183.9|212325|212175|33
1639555620000|2021-12-15 08:07:00|212328.4|212178.4|212322.4|212172.4|212328.4|212178.4|212319.6|212169.6|31
1639555630000|2021-12-15 08:07:10|212323.2|212173.2|212327.6|212177.6|212329.4|212179.4|212321.7|212171.7|31
1639555640000|2021-12-15 08:07:20|212327.4|212177.4|212285|212135|212327.6|212177.6|212283.3|212133.3|34
1639555650000|2021-12-15 08:07:30|212285.6|212135.6|212285|212135|212289.2|212139.2|212283.5|212133.5|33
1639555660000|2021-12-15 08:07:40|212285.4|212135.4|212287|212137|212292.1|212142.1|212285.4|212135.4|30
1639555670000|2021-12-15 08:07:50|212286.9|212136.9|212291.2|212141.2|212292.1|212142.1|212286.3|212136.3|30
1639555680000|2021-12-15 08:08:00|212291.1|212141.1|212285|212135|212291.1|212141.1|212264.7|212114.7|29
1639555690000|2021-12-15 08:08:10|212282.1|212132.1|212282|212132|212285.6|212135.6|212279.7|212129.7|33
1639555700000|2021-12-15 08:08:20|212282.2|212132.2|212284.6|212134.6|212284.6|212134.6|212278.7|212128.7|27
1639555710000|2021-12-15 08:08:30|212283|212133|212282.6|212132.6|212283.7|212133.7|212279.4|212129.4|18
1639555720000|2021-12-15 08:08:40|212283.1|212133.1|212284.3|212134.3|212284.8|212134.8|212279.6|212129.6|22
1639555730000|2021-12-15 08:08:50|212284.1|212134.1|212282.3|212132.3|212284.1|212134.1|212280.1|212130.1|23
1639555740000|2021-12-15 08:09:00|212281.5|212131.5|212295.1|212145.1|212297.6|212194.5|212244.5|212131.5|29
1639555750000|2021-12-15 08:09:10|212296.6|212146.6|212294.8|212144.8|212297.6|212147.6|212287.9|212137.9|29
1639555760000|2021-12-15 08:09:20|212293.4|212143.4|212296.8|212146.8|212297.8|212147.8|212290.8|212140.8|19
1639555770000|2021-12-15 08:09:30|212293.9|212143.9|212292.8|212142.8|212294.6|212144.6|212292.6|212142.6|21
1639555780000|2021-12-15 08:09:40|212292.6|212142.6|212297.8|212147.8|212297.8|212147.8|212288.3|212138.3|19
1639555790000|2021-12-15 08:09:50|212296.6|212146.6|212290.7|212140.7|212296.6|212146.6|212289.4|212139.4|19
1639555800000|2021-12-15 08:10:00|212290.5|212140.5|212295.4|212145.4|212299.9|212149.9|212290.5|212140.5|25
1639555810000|2021-12-15 08:10:10|212295|212145|212285.5|212135.5|212296.9|212146.9|212285.3|212135.3|27
1639555820000|2021-12-15 08:10:20|212285.8|212135.8|212288|212138|212289.4|212139.4|212283.6|212133.6|26
1639555830000|2021-12-15 08:10:30|212288.2|212138.2|212289|212139|212289.2|212139.2|212285.2|212135.2|23
1639555840000|2021-12-15 08:10:40|212288.9|212138.9|212291.8|212141.8|212292.1|212142.1|212287.7|212137.7|17
1639555850000|2021-12-15 08:10:50|212291.9|212141.9|212293.5|212143.5|212293.6|212143.6|212291.9|212141.9|18
1639555860000|2021-12-15 08:11:00|212293.4|212143.4|212291.8|212141.8|212300.3|212150.3|212291.8|212141.8|25
1639555870000|2021-12-15 08:11:10|212292.9|212142.9|212290.5|212140.5|212293.5|212143.5|212289.9|212139.9|19
1639555880000|2021-12-15 08:11:20|212290.4|212140.4|212293.1|212143.1|212293.3|212143.3|212290.4|212140.4|13
1639555890000|2021-12-15 08:11:30|212293.3|212143.3|212291.4|212141.4|212297.1|212147.1|212291.4|212141.4|17
1639555900000|2021-12-15 08:11:40|212293.4|212143.4|212290.8|212140.8|212294.3|212144.3|212290.6|212140.6|16
1639555910000|2021-12-15 08:11:50|212291.6|212141.6|212321.9|212171.9|212327.8|212177.8|212286.9|212136.9|34
1639555920000|2021-12-15 08:12:00|212321|212171|212321|212171|212324.7|212174.7|212318.1|212168.1|30
1639555930000|2021-12-15 08:12:10|212320.7|212170.7|212316.4|212166.4|212322.4|212172.4|212316.2|212166.2|35
1639555940000|2021-12-15 08:12:20|212315.1|212165.1|212315.8|212165.8|212321.4|212171.4|212315|212165|26
1639555950000|2021-12-15 08:12:30|212315.7|212165.7|212362.3|212212.3|212369|212219|212314.4|212164.4|33
1639555960000|2021-12-15 08:12:40|212354.6|212204.6|212396.2|212246.2|212414.2|212264.2|212354.6|212204.6|35
1639555970000|2021-12-15 08:12:50|212397.5|212247.5|212378.2|212228.2|212399.5|212249.5|212378.2|212228.2|37
1639555980000|2021-12-15 08:13:00|212375.9|212225.9|212381.3|212231.3|212387.4|212237.4|212375.8|212225.8|32
1639555990000|2021-12-15 08:13:10|212381.6|212231.6|212374.1|212224.1|212381.6|212231.6|212373.2|212223.2|34
1639556000000|2021-12-15 08:13:20|212373.3|212223.3|212372.5|212222.5|212375.4|212225.4|212371.1|212221.1|31
1639556010000|2021-12-15 08:13:30|212372|212222|212385.1|212235.1|212391.4|212241.4|212371.6|212221.6|33
1639556020000|2021-12-15 08:13:40|212384.1|212234.1|212389.5|212239.5|212390.4|212240.4|212381|212231|31
1639556030000|2021-12-15 08:13:50|212388|212238|212383.8|212233.8|212388.8|212238.8|212383.8|212233.8|21
1639556040000|2021-12-15 08:14:00|212383.4|212233.4|212389|212239|212390.1|212240.1|212382.8|212232.8|22
1639556050000|2021-12-15 08:14:10|212389.1|212239.1|212391.4|212241.4|212405.3|212255.3|212386.9|212236.9|19
1639556060000|2021-12-15 08:14:20|212394.2|212244.2|212380|212230|212398.4|212248.4|212370.5|212220.5|32
1639556070000|2021-12-15 08:14:30|212378.2|212228.2|212373.8|212223.8|212378.2|212228.2|212373.1|212223.1|22
1639556080000|2021-12-15 08:14:40|212373.2|212223.2|212373.5|212223.5|212381.2|212231.2|212373.2|212223.2|33
1639556090000|2021-12-15 08:14:50|212373.2|212223.2|212370.6|212220.6|212377.5|212227.5|212370.6|212220.6|30
1639556100000|2021-12-15 08:15:00|212375|212225|212372.2|212222.2|212380.4|212230.4|212371.1|212221.1|31
1639556110000|2021-12-15 08:15:10|212371.3|212221.3|212373.4|212223.4|212382.2|212232.2|212367.9|212217.9|33
1639556120000|2021-12-15 08:15:20|212372.9|212222.9|212373.4|212223.4|212374.7|212224.7|212371.9|212221.9|28
1639556130000|2021-12-15 08:15:30|212373.3|212223.3|212319.5|212169.5|212374.9|212224.9|212318.9|212168.9|28
1639556140000|2021-12-15 08:15:40|212318.1|212168.1|212339.2|212189.2|212341.2|212191.2|212316.9|212166.9|28
1639556150000|2021-12-15 08:15:50|212339.9|212189.9|212338.5|212188.5|212339.9|212189.9|212337.5|212187.5|20
1639556160000|2021-12-15 08:16:00|212337.4|212187.4|212339.7|212189.7|212345.9|212195.9|212337.4|212187.4|20
1639556170000|2021-12-15 08:16:10|212341.3|212191.3|212339.5|212189.5|212342.3|212192.3|212338.8|212188.8|23
1639556180000|2021-12-15 08:16:20|212340.1|212190.1|212331.6|212181.6|212340.5|212190.5|212331.1|212181.1|22
1639556190000|2021-12-15 08:16:30|212331.2|212181.2|212333.9|212183.9|212335.6|212185.6|212331.2|212181.2|17
1639556200000|2021-12-15 08:16:40|212333.7|212183.7|212332.4|212182.4|212335|212185|212331.7|212181.7|18
1639556210000|2021-12-15 08:16:50|212334.3|212184.3|212337|212187|212339.7|212189.7|212333.8|212183.8|14
1639556220000|2021-12-15 08:17:00|212337.5|212187.5|212335.9|212185.9|212338.2|212188.2|212335.8|212185.8|11
1639556230000|2021-12-15 08:17:10|212334.2|212184.2|212335.5|212185.5|212338.4|212188.4|212332.2|212182.2|13
1639556240000|2021-12-15 08:17:20|212335.4|212185.4|212331.3|212181.3|212336.5|212186.5|212331.3|212181.3|13
1639556250000|2021-12-15 08:17:30|212332.2|212182.2|212338.1|212188.1|212338.1|212188.1|212329.5|212179.5|9
1639556260000|2021-12-15 08:17:40|212337.8|212187.8|212335.3|212185.3|212337.8|212187.8|212332.1|212182.1|15
1639556270000|2021-12-15 08:17:50|212335.5|212185.5|212327.7|212177.7|212335.6|212185.6|212326.8|212176.8|13
1639556280000|2021-12-15 08:18:00|212329.2|212179.2|212298.1|212148.1|212331.5|212181.5|212296.8|212146.8|20
1639556290000|2021-12-15 08:18:10|212296.9|212146.9|212315.1|212165.1|212326.4|212176.4|212296.9|212146.9|30
1639556300000|2021-12-15 08:18:20|212323.6|212173.6|212310.9|212160.9|212323.6|212173.6|212309.6|212159.6|32
1639556310000|2021-12-15 08:18:30|212310.6|212160.6|212327.7|212177.7|212327.7|212177.7|212308.2|212158.2|23
1639556320000|2021-12-15 08:18:40|212323|212173|212327|212177|212330.5|212180.5|212321.1|212171.1|23
1639556330000|2021-12-15 08:18:50|212328.8|212178.8|212323.5|212173.5|212329.2|212179.2|212320.9|212170.9|20
1639556340000|2021-12-15 08:19:00|212325.5|212175.5|212322.8|212172.8|212326.7|212176.7|212321.6|212171.6|23
1639556350000|2021-12-15 08:19:10|212324.4|212174.4|212321.4|212171.4|212325.9|212175.9|212319.9|212169.9|22
1639556360000|2021-12-15 08:19:20|212322.3|212172.3|212265.1|212115.1|212325.7|212175.7|212262.1|212112.1|31
1639556370000|2021-12-15 08:19:30|212266.1|212116.1|212231.5|212081.5|212269.7|212119.7|212219.4|212069.4|32
1639556380000|2021-12-15 08:19:40|212231.1|212081.1|212233.7|212083.7|212235|212085|212229.7|212079.7|25
1639556390000|2021-12-15 08:19:50|212226.4|212076.4|212229.9|212079.9|212237.8|212087.8|212226.4|212076.4|25
1639556400000|2021-12-15 08:20:00|212230.1|212080.1|212233.2|212083.2|212233.7|212083.7|212229.8|212079.8|25
1639556410000|2021-12-15 08:20:10|212233.5|212083.5|212234.7|212084.7|212235.1|212085.1|212232|212082|23
1639556420000|2021-12-15 08:20:20|212233|212083|212256|212106|212262|212112|212232.9|212082.9|33
1639556430000|2021-12-15 08:20:30|212261.3|212111.3|212268.3|212118.3|212270.1|212120.1|212259.4|212109.4|26
1639556440000|2021-12-15 08:20:40|212265.8|212115.8|212267.7|212117.7|212268.2|212118.2|212257|212107|25
1639556450000|2021-12-15 08:20:50|212267.6|212117.6|212268.4|212118.4|212270.1|212120.1|212266|212116|18
1639556460000|2021-12-15 08:21:00|212270.8|212120.8|212280.5|212130.5|212283.2|212133.2|212264.6|212114.6|28
1639556470000|2021-12-15 08:21:10|212277.7|212127.7|212281.6|212131.6|212283.3|212133.3|212277.7|212127.7|23
1639556480000|2021-12-15 08:21:20|212281.7|212131.7|212280.3|212130.3|212283.5|212133.5|212277|212127|23
1639556490000|2021-12-15 08:21:30|212279.7|212129.7|212277.9|212127.9|212279.7|212129.7|212273.2|212123.2|23
1639556500000|2021-12-15 08:21:40|212279.4|212129.4|212279.3|212129.3|212279.8|212129.8|212278.1|212128.1|14
1639556510000|2021-12-15 08:21:50|212279.1|212129.1|212280.7|212130.7|212281.3|212131.3|212279.1|212129.1|13
1639556520000|2021-12-15 08:22:00|212280.4|212130.4|212278|212128|212281.4|212131.4|212276.7|212126.7|22
1639556530000|2021-12-15 08:22:10|212278.9|212128.9|212285.5|212135.5|212289.6|212139.6|212277.5|212127.5|23
1639556540000|2021-12-15 08:22:20|212285.8|212135.8|212283.8|212133.8|212286.1|212136.1|212279.8|212129.8|22
1639556550000|2021-12-15 08:22:30|212282.2|212132.2|212284|212134|212284.8|212134.8|212274.9|212124.9|25
1639556560000|2021-12-15 08:22:40|212283.7|212133.7|212282.3|212132.3|212285.3|212135.3|212282.3|212132.3|17
1639556570000|2021-12-15 08:22:50|212282.2|212132.2|212281.6|212131.6|212284|212134|212280.9|212130.9|21
1639556580000|2021-12-15 08:23:00|212281.3|212131.3|212280.5|212130.5|212282.1|212132.1|212278.4|212128.4|15
1639556590000|2021-12-15 08:23:10|212280.6|212130.6|212281.7|212131.7|212281.7|212131.7|212280.3|212130.3|17
1639556600000|2021-12-15 08:23:20|212281.4|212131.4|212277.5|212127.5|212281.8|212131.8|212275.4|212125.4|15
1639556610000|2021-12-15 08:23:30|212277.1|212127.1|212280.7|212130.7|212280.7|212130.7|212270.5|212120.5|24
1639556620000|2021-12-15 08:23:40|212279.3|212129.3|212282.3|212132.3|212286.9|212136.9|212279.1|212129.1|20
1639556630000|2021-12-15 08:23:50|212283.9|212133.9|212285.8|212135.8|212288.3|212138.3|212281.8|212131.8|26
1639556640000|2021-12-15 08:24:00|212285.3|212135.3|212266.8|212116.8|212292.3|212142.3|212263.3|212113.3|21
1639556650000|2021-12-15 08:24:10|212265.4|212115.4|212268.5|212118.5|212268.5|212118.5|212265.4|212115.4|24
1639556660000|2021-12-15 08:24:20|212267.7|212117.7|212265.9|212115.9|212268.5|212118.5|212264.5|212114.5|23
1639556670000|2021-12-15 08:24:30|212266.6|212116.6|212266.5|212116.5|212266.8|212116.8|212264.9|212114.9|15
1639556680000|2021-12-15 08:24:40|212263.7|212113.7|212267.9|212117.9|212267.9|212117.9|212263.7|212113.7|14
1639556690000|2021-12-15 08:24:50|212267.7|212117.7|212283.6|212133.6|212287.2|212137.2|212267.7|212117.7|17
1639556700000|2021-12-15 08:25:00|212284.3|212134.3|212291.9|212141.9|212292.9|212142.9|212283.8|212133.8|18
1639556710000|2021-12-15 08:25:10|212293.2|212143.2|212305.3|212155.3|212305.4|212155.4|212288.2|212138.2|26
1639556720000|2021-12-15 08:25:20|212304.5|212154.5|212327.6|212177.6|212335.3|212185.3|212299|212149|28
1639556730000|2021-12-15 08:25:30|212324.8|212174.8|212315.3|212165.3|212332.1|212182.1|212312|212162|30
1639556740000|2021-12-15 08:25:40|212314.6|212164.6|212311.1|212161.1|212316.3|212166.3|212310.6|212160.6|27
1639556750000|2021-12-15 08:25:50|212312.6|212162.6|212299.1|212149.1|212315.4|212165.4|212282.6|212132.6|24
1639556760000|2021-12-15 08:26:00|212300.4|212150.4|212303.3|212153.3|212306.1|212156.1|212297.5|212147.5|19
1639556770000|2021-12-15 08:26:10|212304.1|212154.1|212289.3|212139.3|212304.6|212154.6|212285.3|212135.3|24
1639556780000|2021-12-15 08:26:20|212289.1|212139.1|212317.5|212167.5|212319.6|212169.6|212289.1|212139.1|23
1639556790000|2021-12-15 08:26:30|212317.9|212167.9|212326.3|212176.3|212337.4|212187.4|212316.7|212166.7|23
1639556800000|2021-12-15 08:26:40|212331.8|212181.8|212330.6|212180.6|212332.8|212182.8|212328.9|212178.9|24
1639556810000|2021-12-15 08:26:50|212330.3|212180.3|212331.4|212181.4|212334.1|212184.1|212328.7|212178.7|19
1639556820000|2021-12-15 08:27:00|212331.5|212181.5|212329.4|212179.4|212331.5|212181.5|212329.4|212179.4|16
1639556830000|2021-12-15 08:27:10|212329.9|212179.9|212349.8|212199.8|212352.2|212202.2|212329.9|212179.9|27
1639556840000|2021-12-15 08:27:20|212350.3|212200.3|212347.6|212197.6|212350.3|212200.3|212345.8|212195.8|29
1639556850000|2021-12-15 08:27:30|212347.7|212197.7|212342.1|212192.1|212347.7|212197.7|212336.2|212186.2|39
1639556860000|2021-12-15 08:27:40|212341.7|212191.7|212341.3|212191.3|212343.7|212193.7|212339.4|212189.4|34
1639556870000|2021-12-15 08:27:50|212341.6|212191.6|212344.7|212194.7|212344.7|212194.7|212337.4|212187.4|27
1639556880000|2021-12-15 08:28:00|212338.9|212188.9|212333|212183|212343.4|212193.4|212330.9|212180.9|28
1639556890000|2021-12-15 08:28:10|212332.6|212182.6|212334.2|212184.2|212334.8|212184.8|212329.2|212179.2|23
1639556900000|2021-12-15 08:28:20|212334.7|212184.7|212356.2|212206.2|212356.2|212206.2|212332.7|212182.7|26
1639556910000|2021-12-15 08:28:30|212357.5|212207.5|212358.5|212208.5|212359.8|212209.8|212354|212204|23
1639556920000|2021-12-15 08:28:40|212355.9|212205.9|212357.2|212207.2|212358|212208|212354.9|212204.9|18
1639556930000|2021-12-15 08:28:50|212356.9|212206.9|212361.6|212211.6|212361.6|212211.6|212356.5|212206.5|22
1639556940000|2021-12-15 08:29:00|212359.3|212209.3|212357.4|212207.4|212361.8|212211.8|212357.1|212207.1|22
1639556950000|2021-12-15 08:29:10|212358.4|212208.4|212359.8|212209.8|212362.3|212212.3|212358.3|212208.3|24
1639556960000|2021-12-15 08:29:20|212359.5|212209.5|212359|212209|212359.5|212209.5|212354.9|212204.9|22
1639556970000|2021-12-15 08:29:30|212360.2|212210.2|212358|212208|212360.6|212210.6|212357.8|212207.8|20
1639556980000|2021-12-15 08:29:40|212359.2|212209.2|212358.1|212208.1|212359.3|212209.3|212356.5|212206.5|18
1639556990000|2021-12-15 08:29:50|212358|212208|212384.8|212234.8|212386.3|212236.3|212355|212205|22
1639557000000|2021-12-15 08:30:00|212385.2|212235.2|212392|212242|212392.5|212242.5|212383.1|212233.1|35
1639557010000|2021-12-15 08:30:10|212392.7|212242.7|212393.1|212243.1|212395.7|212245.7|212389.9|212239.9|29
1639557020000|2021-12-15 08:30:20|212392.7|212242.7|212399.6|212249.6|212399.6|212249.6|212389.5|212239.5|34
1639557030000|2021-12-15 08:30:30|212399.5|212249.5|212398.1|212248.1|212399.5|212249.5|212397.4|212247.4|29
1639557040000|2021-12-15 08:30:40|212383.4|212233.4|212384.2|212234.2|212388.3|212238.3|212381.9|212231.9|26
1639557050000|2021-12-15 08:30:50|212384|212234|212385.9|212235.9|212387.5|212237.5|212384|212234|26
1639557060000|2021-12-15 08:31:00|212383.7|212233.7|212383.2|212233.2|212386|212236|212383.2|212233.2|26
1639557070000|2021-12-15 08:31:10|212383.7|212233.7|212386.7|212236.7|212391.7|212241.7|212383.6|212233.6|25
1639557080000|2021-12-15 08:31:20|212387.6|212237.6|212381.9|212231.9|212387.6|212237.6|212381.8|212231.8|27
1639557090000|2021-12-15 08:31:30|212382.2|212232.2|212357.7|212207.7|212383.3|212233.3|212353.9|212203.9|25
1639557100000|2021-12-15 08:31:40|212351.2|212201.2|212348.4|212198.4|212355.6|212205.6|212341.2|212191.2|27
1639557110000|2021-12-15 08:31:50|212347.9|212197.9|212333.8|212183.8|212350.5|212200.5|212333.8|212183.8|27
1639557120000|2021-12-15 08:32:00|212336.9|212186.9|212341|212191|212345.2|212195.2|212336.6|212186.6|33
1639557130000|2021-12-15 08:32:10|212341.7|212191.7|212343.2|212193.2|212344.2|212194.2|212339.7|212189.7|24
1639557140000|2021-12-15 08:32:20|212342.8|212192.8|212354.5|212204.5|212354.5|212204.5|212342.8|212192.8|27
1639557150000|2021-12-15 08:32:30|212353.9|212203.9|212352.3|212202.3|212355.4|212205.4|212352.1|212202.1|16
1639557160000|2021-12-15 08:32:40|212351.8|212201.8|212340.3|212190.3|212351.9|212201.9|212340.3|212190.3|16
1639557170000|2021-12-15 08:32:50|212339|212189|212347.1|212197.1|212352.1|212202.1|212339|212189|29
1639557180000|2021-12-15 08:33:00|212348.5|212198.5|212360.3|212210.3|212360.8|212210.8|212347.9|212197.9|31
1639557190000|2021-12-15 08:33:10|212360|212210|212381.2|212231.2|212385.5|212235.5|212360|212210|30
1639557200000|2021-12-15 08:33:20|212380.8|212230.8|212394.9|212244.9|212398.8|212248.8|212380.8|212230.8|33
1639557210000|2021-12-15 08:33:30|212395.1|212245.1|212416|212266|212416|212266|212395.1|212245.1|34
1639557220000|2021-12-15 08:33:40|212415.7|212265.7|212411.5|212261.5|212416.3|212266.3|212410.4|212260.4|23
1639557230000|2021-12-15 08:33:50|212410.2|212260.2|212414|212264|212414.4|212264.4|212410.2|212260.2|17
1639557240000|2021-12-15 08:34:00|212413.8|212263.8|212417.2|212267.2|212417.8|212267.8|212413.8|212263.8|23
1639557250000|2021-12-15 08:34:10|212417.4|212267.4|212413.6|212263.6|212417.4|212267.4|212413.6|212263.6|16
1639557260000|2021-12-15 08:34:20|212421.1|212271.1|212415|212265|212433.6|212283.6|212413.9|212263.9|34
1639557270000|2021-12-15 08:34:30|212416|212266|212395.3|212245.3|212416|212266|212390|212240|30
1639557280000|2021-12-15 08:34:40|212395|212245|212393.2|212243.2|212395|212245|212389.7|212239.7|32
1639557290000|2021-12-15 08:34:50|212394.5|212244.5|212394|212244|212396.2|212246.2|212392.7|212242.7|26
1639557300000|2021-12-15 08:35:00|212394.3|212244.3|212388.1|212238.1|212394.7|212244.7|212382.5|212232.5|31
1639557310000|2021-12-15 08:35:10|212387.6|212237.6|212394.9|212244.9|212395.4|212245.4|212387.6|212237.6|26
1639557320000|2021-12-15 08:35:20|212395.2|212245.2|212388|212238|212395.2|212245.2|212384.6|212234.6|26
1639557330000|2021-12-15 08:35:30|212387|212237|212389.6|212239.6|212390.4|212240.4|212386.9|212236.9|31
1639557340000|2021-12-15 08:35:40|212389.3|212239.3|212391.1|212241.1|212397.7|212247.7|212386.5|212236.5|35
1639557350000|2021-12-15 08:35:50|212391.2|212241.2|212389.6|212239.6|212391.2|212241.2|212379.1|212229.1|27
1639557360000|2021-12-15 08:36:00|212390|212240|212388.7|212238.7|212390.7|212240.7|212383.3|212233.3|36
1639557370000|2021-12-15 08:36:10|212388.4|212238.4|212388.4|212238.4|212388.8|212238.8|212385.7|212235.7|32
1639557380000|2021-12-15 08:36:20|212389|212239|212397.4|212247.4|212399.7|212249.7|212388.9|212238.9|39
1639557390000|2021-12-15 08:36:30|212396.1|212246.1|212396.5|212246.5|212399|212249|212396.1|212246.1|29
1639557400000|2021-12-15 08:36:40|212396|212246|212441|212291|212441.7|212291.7|212391.8|212241.8|32
1639557410000|2021-12-15 08:36:50|212441.8|212291.8|212449.5|212299.5|212452.5|212302.5|212440.7|212290.7|28
1639557420000|2021-12-15 08:37:00|212449.4|212299.4|212422.9|212272.9|212452.9|212302.9|212420.2|212270.2|33
1639557430000|2021-12-15 08:37:10|212422.7|212272.7|212422.8|212272.8|212424.2|212274.2|212421.1|212271.1|30
1639557440000|2021-12-15 08:37:20|212422.5|212272.5|212422.1|212272.1|212423.4|212273.4|212421.1|212271.1|24
1639557450000|2021-12-15 08:37:30|212420.4|212270.4|212419.3|212269.3|212421.8|212271.8|212416.3|212266.3|26
1639557460000|2021-12-15 08:37:40|212419.1|212269.1|212421.9|212271.9|212423.5|212273.5|212418.7|212268.7|25
1639557470000|2021-12-15 08:37:50|212422.8|212272.8|212424.2|212274.2|212431.9|212329.9|212379.9|212272.8|29
1639557480000|2021-12-15 08:38:00|212427.3|212277.3|212446.4|212296.4|212446.4|212296.4|212426.6|212276.6|34
1639557490000|2021-12-15 08:38:10|212445.6|212295.6|212450.4|212300.4|212451.8|212301.8|212445.6|212295.6|23
1639557500000|2021-12-15 08:38:20|212449.9|212299.9|212449.1|212299.1|212451.4|212301.4|212447.6|212297.6|13
1639557510000|2021-12-15 08:38:30|212449.3|212299.3|212450.1|212300.1|212450.2|212300.2|212448.1|212298.1|21
1639557520000|2021-12-15 08:38:40|212450|212300|212448.3|212298.3|212450.2|212300.2|212447.6|212297.6|16
1639557530000|2021-12-15 08:38:50|212446.9|212296.9|212451.2|212301.2|212452.3|212302.3|212446.9|212296.9|21
1639557540000|2021-12-15 08:39:00|212449.8|212299.8|212447.6|212297.6|212450.3|212300.3|212446.8|212296.8|22
1639557550000|2021-12-15 08:39:10|212448.6|212298.6|212454.3|212304.3|212454.9|212304.9|212447.6|212297.6|22
1639557560000|2021-12-15 08:39:20|212454.4|212304.4|212454.1|212304.1|212456|212306|212453.8|212303.8|24
1639557570000|2021-12-15 08:39:30|212454.2|212304.2|212451|212301|212454.6|212304.6|212451|212301|23
1639557580000|2021-12-15 08:39:40|212451.5|212301.5|212444.5|212294.5|212451.5|212301.5|212443.6|212293.6|21
1639557590000|2021-12-15 08:39:50|212444.7|212294.7|212426.3|212276.3|212445.8|212324.5|212374.5|212274|26
1639557600000|2021-12-15 08:40:00|212425.8|212275.8|212338.9|212188.9|212426.5|212276.5|212337.8|212187.8|33
1639557610000|2021-12-15 08:40:10|212338.6|212188.6|212304|212154|212340.7|212190.7|212301.9|212151.9|37
1639557620000|2021-12-15 08:40:20|212308.5|212158.5|212292.8|212142.8|212308.8|212158.8|212283.5|212133.5|33
1639557630000|2021-12-15 08:40:30|212293.6|212143.6|212291.6|212141.6|212293.9|212143.9|212288.5|212138.5|31
1639557640000|2021-12-15 08:40:40|212289.3|212139.3|212289.5|212139.5|212291.1|212141.1|212288|212138|28
1639557650000|2021-12-15 08:40:50|212289.4|212139.4|212281.6|212131.6|212289.5|212139.5|212279.1|212129.1|36
1639557660000|2021-12-15 08:41:00|212281.8|212131.8|212287.3|212137.3|212290.6|212140.6|212279.3|212129.3|32
1639557670000|2021-12-15 08:41:10|212285.8|212135.8|212280.7|212130.7|212287.2|212137.2|212274.3|212124.3|28
1639557680000|2021-12-15 08:41:20|212278.8|212128.8|212295.3|212145.3|212295.3|212145.3|212278.6|212128.6|33
1639557690000|2021-12-15 08:41:30|212293.7|212143.7|212293.4|212143.4|212295|212145|212290.9|212140.9|25
1639557700000|2021-12-15 08:41:40|212292.4|212142.4|212291.3|212141.3|212293.7|212143.7|212289.2|212139.2|26
1639557710000|2021-12-15 08:41:50|212291.2|212141.2|212292.1|212142.1|212292.9|212142.9|212290.2|212140.2|28
1639557720000|2021-12-15 08:42:00|212296.6|212146.6|212296.9|212146.9|212302.5|212152.5|212294.4|212144.4|25
1639557730000|2021-12-15 08:42:10|212296.7|212146.7|212294.4|212144.4|212299.1|212149.1|212294.4|212144.4|26
1639557740000|2021-12-15 08:42:20|212294.7|212144.7|212301|212151|212301.7|212151.7|212294.7|212144.7|22
1639557750000|2021-12-15 08:42:30|212302|212152|212296.7|212146.7|212302|212152|212294.1|212144.1|16
1639557760000|2021-12-15 08:42:40|212297.1|212147.1|212300.4|212150.4|212302.1|212152.1|212297.1|212147.1|22
1639557770000|2021-12-15 08:42:50|212300.7|212150.7|212302.9|212152.9|212303.6|212153.6|212298.4|212148.4|27
1639557780000|2021-12-15 08:43:00|212303.5|212153.5|212294.5|212144.5|212303.8|212153.8|212294.5|212144.5|26
1639557790000|2021-12-15 08:43:10|212295.5|212145.5|212208.3|212058.3|212298.7|212148.7|212191.5|212041.5|34
1639557800000|2021-12-15 08:43:20|212206.6|212056.6|212214.6|212064.6|212218.1|212068.1|212206.4|212056.4|29
1639557810000|2021-12-15 08:43:30|212215.3|212065.3|212212.4|212062.4|212216.4|212066.4|212211.7|212061.7|26
1639557820000|2021-12-15 08:43:40|212211.9|212061.9|212204.6|212054.6|212212.3|212062.3|212202.8|212052.8|21
1639557830000|2021-12-15 08:43:50|212205.3|212055.3|212204.9|212054.9|212210.2|212060.2|212203.2|212053.2|22
1639557840000|2021-12-15 08:44:00|212203.7|212053.7|212207.2|212057.2|212209|212059|212203.7|212053.7|25
1639557850000|2021-12-15 08:44:10|212207.1|212057.1|212256.3|212106.3|212259.4|212109.4|212205.9|212055.9|29
1639557860000|2021-12-15 08:44:20|212255.7|212105.7|212245.3|212095.3|212255.7|212105.7|212243.9|212093.9|31
1639557870000|2021-12-15 08:44:30|212245.2|212095.2|212250.7|212100.7|212251.4|212101.4|212245.2|212095.2|23
1639557880000|2021-12-15 08:44:40|212251|212101|212250.6|212100.6|212251.6|212101.6|212250.2|212100.2|10
1639557890000|2021-12-15 08:44:50|212251.2|212101.2|212250.1|212100.1|212253|212103|212247.8|212097.8|21
1639557900000|2021-12-15 08:45:00|212249.5|212099.5|212296.3|212146.3|212299.8|212149.8|212249.5|212099.5|34
1639557910000|2021-12-15 08:45:10|212295.4|212145.4|212294.1|212144.1|212298.6|212148.6|212290.2|212140.2|31
1639557920000|2021-12-15 08:45:20|212293.1|212143.1|212289.4|212139.4|212293.4|212143.4|212287.6|212137.6|31
1639557930000|2021-12-15 08:45:30|212290.4|212140.4|212294.1|212144.1|212294.1|212144.1|212289.8|212139.8|27
1639557940000|2021-12-15 08:45:40|212294|212144|212288.7|212138.7|212296.6|212146.6|212288.7|212138.7|32
1639557950000|2021-12-15 08:45:50|212288.5|212138.5|212291.6|212141.6|212295.8|212145.8|212288.5|212138.5|34
1639557960000|2021-12-15 08:46:00|212292.1|212142.1|212287.2|212137.2|212292.4|212142.4|212286.8|212136.8|34
1639557970000|2021-12-15 08:46:10|212287.1|212137.1|212292.6|212142.6|212294.3|212144.3|212286.8|212136.8|30
1639557980000|2021-12-15 08:46:20|212293.6|212143.6|212286.2|212136.2|212297.7|212147.7|212283.6|212133.6|33
1639557990000|2021-12-15 08:46:30|212285.9|212135.9|212286.1|212136.1|212287.3|212137.3|212283.5|212133.5|24
1639558000000|2021-12-15 08:46:40|212286|212136|212286.6|212136.6|212289.6|212139.6|212285.6|212135.6|23
1639558010000|2021-12-15 08:46:50|212286.1|212136.1|212291.3|212141.3|212291.3|212141.3|212285.9|212135.9|18
1639558020000|2021-12-15 08:47:00|212290.9|212140.9|212260.1|212110.1|212291.3|212141.3|212255.8|212105.8|32
1639558030000|2021-12-15 08:47:10|212208.5|212158.5|212197.1|212047.1|212255.3|212158.5|212197.1|212047.1|33
1639558040000|2021-12-15 08:47:20|212197.6|212047.6|212168.3|212018.3|212200.1|212094.5|212139|212018.3|35
1639558050000|2021-12-15 08:47:30|212167.4|212017.4|212151.4|212001.4|212168.2|212018.2|212149.4|211999.4|38
1639558060000|2021-12-15 08:47:40|212151.3|212001.3|212147.9|211997.9|212152.3|212002.3|212145.1|211995.1|31
1639558070000|2021-12-15 08:47:50|212148.3|211998.3|212149.6|211999.6|212151.8|212001.8|212147.3|211997.3|31
1639558080000|2021-12-15 08:48:00|212147.4|211997.4|212156.3|212006.3|212158|212008|212147.4|211997.4|31
1639558090000|2021-12-15 08:48:10|212154.1|212004.1|212163.9|212013.9|212170.6|212020.6|212153.2|212003.2|34
1639558100000|2021-12-15 08:48:20|212166.7|212016.7|212173.4|212023.4|212174|212024|212165.5|212015.5|30
1639558110000|2021-12-15 08:48:30|212173.6|212023.6|212177.2|212027.2|212179.8|212029.8|212167.9|212017.9|27
1639558120000|2021-12-15 08:48:40|212179.1|212029.1|212179.4|212029.4|212183|212033|212173.2|212023.2|29
1639558130000|2021-12-15 08:48:50|212179.3|212029.3|212223.6|212073.6|212228.9|212078.9|212176.6|212026.6|29
1639558140000|2021-12-15 08:49:00|212223.8|212073.8|212228.2|212078.2|212231.7|212081.7|212223.8|212073.8|30
1639558150000|2021-12-15 08:49:10|212228.8|212078.8|212223.7|212073.7|212231.1|212081.1|212221.3|212071.3|30
1639558160000|2021-12-15 08:49:20|212223.6|212073.6|212223.2|212073.2|212225.6|212075.6|212221.2|212071.2|21
1639558170000|2021-12-15 08:49:30|212223.4|212073.4|212225.9|212075.9|212226.5|212076.5|212219.3|212069.3|23
1639558180000|2021-12-15 08:49:40|212226.1|212076.1|212229.5|212079.5|212231.4|212081.4|212224.6|212074.6|20
1639558190000|2021-12-15 08:49:50|212228.6|212078.6|212266.1|212116.1|212273.7|212123.7|212228.6|212078.6|31
1639558200000|2021-12-15 08:50:00|212265.5|212115.5|212263.4|212113.4|212272.5|212122.5|212263.4|212113.4|34
1639558210000|2021-12-15 08:50:10|212263.3|212113.3|212267.1|212117.1|212267.5|212117.5|212263.2|212113.2|24
1639558220000|2021-12-15 08:50:20|212267.5|212117.5|212269.5|212119.5|212271|212121|212265.2|212115.2|20
1639558230000|2021-12-15 08:50:30|212268.3|212118.3|212270.1|212120.1|212270.6|212120.6|212268.1|212118.1|22
1639558240000|2021-12-15 08:50:40|212270|212120|212272.9|212122.9|212275.3|212125.3|212267.9|212117.9|18
1639558250000|2021-12-15 08:50:50|212273.1|212123.1|212275.5|212125.5|212276.4|212126.4|212267.5|212117.5|24
1639558260000|2021-12-15 08:51:00|212275.3|212125.3|212274.9|212124.9|212276.8|212126.8|212272.2|212122.2|19
1639558270000|2021-12-15 08:51:10|212276.5|212126.5|212273.7|212123.7|212276.5|212126.5|212272.1|212122.1|17
1639558280000|2021-12-15 08:51:20|212273.9|212123.9|212271.7|212121.7|212274.5|212124.5|212267.5|212117.5|21
1639558290000|2021-12-15 08:51:30|212270.1|212120.1|212267.9|212117.9|212276.5|212126.5|212264.2|212114.2|19
1639558300000|2021-12-15 08:51:40|212267.5|212117.5|212266.7|212116.7|212267.6|212117.6|212264.4|212114.4|24
1639558310000|2021-12-15 08:51:50|212266.5|212116.5|212267.6|212117.6|212267.8|212117.8|212264.2|212114.2|22
1639558320000|2021-12-15 08:52:00|212267.5|212117.5|212266.2|212116.2|212268|212118|212265.2|212115.2|16
1639558330000|2021-12-15 08:52:10|212268.3|212118.3|212266|212116|212268.6|212118.6|212265.9|212115.9|17
1639558340000|2021-12-15 08:52:20|212267.1|212117.1|212263.9|212113.9|212267.1|212117.1|212263.1|212113.1|18
1639558350000|2021-12-15 08:52:30|212264.4|212114.4|212266.7|212116.7|212266.7|212116.7|212264.3|212114.3|17
1639558360000|2021-12-15 08:52:40|212266.4|212116.4|212217.4|212067.4|212266.4|212116.4|212217.4|212067.4|18
1639558370000|2021-12-15 08:52:50|212215.5|212065.5|212215.9|212065.9|212217.1|212067.1|212214.8|212064.8|23
1639558380000|2021-12-15 08:53:00|212217.2|212067.2|212215.2|212065.2|212217.2|212067.2|212215.1|212065.1|14
1639558390000|2021-12-15 08:53:10|212215.1|212065.1|212213.6|212063.6|212217.4|212067.4|212208.4|212058.4|31
1639558400000|2021-12-15 08:53:20|212214|212064|212210.5|212060.5|212215.6|212065.6|212205.3|212055.3|28
1639558410000|2021-12-15 08:53:30|212210.6|212060.6|212205.4|212055.4|212210.6|212060.6|212205.4|212055.4|29
1639558420000|2021-12-15 08:53:40|212205.3|212055.3|212209.7|212059.7|212212.4|212062.4|212205.3|212055.3|30
1639558430000|2021-12-15 08:53:50|212207.8|212057.8|212209.6|212059.6|212210|212060|212207.1|212057.1|18
1639558440000|2021-12-15 08:54:00|212209.9|212059.9|212205.6|212055.6|212214.9|212064.9|212204.6|212054.6|20
1639558450000|2021-12-15 08:54:10|212204.9|212054.9|212211.7|212061.7|212211.9|212061.9|212204.6|212054.6|18
1639558460000|2021-12-15 08:54:20|212209.2|212059.2|212239.8|212089.8|212253.8|212103.8|212209.2|212059.2|32
1639558470000|2021-12-15 08:54:30|212239.7|212089.7|212219.2|212069.2|212243.4|212127.5|212177.5|212059.9|35
1639558480000|2021-12-15 08:54:40|212219|212069|212216.8|212066.8|212228.5|212078.5|212216.6|212066.6|26
1639558490000|2021-12-15 08:54:50|212217.8|212067.8|212216.9|212066.9|212220.7|212070.7|212211|212061|22
1639558500000|2021-12-15 08:55:00|212216.3|212066.3|212203.3|212053.3|212216.3|212066.3|212203.3|212053.3|31
1639558510000|2021-12-15 08:55:10|212204|212054|212204.2|212054.2|212205.4|212055.4|212203.3|212053.3|19
1639558520000|2021-12-15 08:55:20|212204.4|212054.4|212203.7|212053.7|212208|212058|212203.6|212053.6|24
1639558530000|2021-12-15 08:55:30|212204.5|212054.5|212205.7|212055.7|212205.8|212055.8|212201.7|212051.7|31
1639558540000|2021-12-15 08:55:40|212206.6|212056.6|212205.5|212055.5|212207.2|212057.2|212204.7|212054.7|25
1639558550000|2021-12-15 08:55:50|212205.6|212055.6|212208.2|212058.2|212208.7|212058.7|212203.3|212053.3|31
1639558560000|2021-12-15 08:56:00|212208.8|212058.8|212209.8|212059.8|212210.5|212060.5|212205.1|212055.1|30
1639558570000|2021-12-15 08:56:10|212209.7|212059.7|212207.5|212057.5|212210.3|212060.3|212205.3|212055.3|25
1639558580000|2021-12-15 08:56:20|212207.1|212057.1|212215.1|212065.1|212216.7|212066.7|212205.9|212055.9|31
1639558590000|2021-12-15 08:56:30|212220.9|212070.9|212220.4|212070.4|212224.8|212074.8|212214|212064|26
1639558600000|2021-12-15 08:56:40|212219.5|212069.5|212217.7|212067.7|212219.9|212069.9|212215.4|212065.4|32
1639558610000|2021-12-15 08:56:50|212217.1|212067.1|212217.5|212067.5|212218.4|212068.4|212216.5|212066.5|27
1639558620000|2021-12-15 08:57:00|212217.6|212067.6|212219.7|212069.7|212223|212073|212216.2|212066.2|33
1639558630000|2021-12-15 08:57:10|212219.9|212069.9|212218.1|212068.1|212221.7|212071.7|212217.4|212067.4|25
1639558640000|2021-12-15 08:57:20|212218|212068|212231.6|212081.6|212231.6|212081.6|212217.4|212067.4|29
1639558650000|2021-12-15 08:57:30|212227.6|212077.6|212225.4|212075.4|212227.6|212077.6|212222.1|212072.1|20
1639558660000|2021-12-15 08:57:40|212225.3|212075.3|212222.5|212072.5|212225.3|212075.3|212221.7|212071.7|16
1639558670000|2021-12-15 08:57:50|212222.9|212072.9|212221.9|212071.9|212224.7|212074.7|212221.6|212071.6|18
1639558680000|2021-12-15 08:58:00|212221.7|212071.7|212226.5|212076.5|212229.2|212079.2|212220.2|212070.2|27
1639558690000|2021-12-15 08:58:10|212222.8|212072.8|212232.8|212082.8|212240.2|212090.2|212221|212071|30
1639558700000|2021-12-15 08:58:20|212233|212083|212231.4|212081.4|212241.7|212091.7|212231.4|212081.4|30
1639558710000|2021-12-15 08:58:30|212232.5|212082.5|212237.6|212087.6|212240.7|212090.7|212230.8|212080.8|23
1639558720000|2021-12-15 08:58:40|212239.6|212089.6|212237.1|212087.1|212241.7|212091.7|212235.9|212085.9|24
1639558730000|2021-12-15 08:58:50|212237.7|212087.7|212237|212087|212245.2|212095.2|212236.4|212086.4|22
1639558740000|2021-12-15 08:59:00|212238.2|212088.2|212242.4|212092.4|212251|212101|212237.5|212087.5|29
1639558750000|2021-12-15 08:59:10|212242.6|212092.6|212243.7|212093.7|212251.3|212101.3|212240.4|212090.4|29
1639558760000|2021-12-15 08:59:20|212245.4|212095.4|212247.3|212097.3|212250.1|212100.1|212241.1|212091.1|21
1639558770000|2021-12-15 08:59:30|212242.9|212092.9|212234.6|212084.6|212245.4|212095.4|212231.3|212081.3|33
1639558780000|2021-12-15 08:59:40|212235.9|212085.9|212249.4|212099.4|212249.4|212099.4|212234.5|212084.5|29
1639558790000|2021-12-15 08:59:50|212248.8|212098.8|212247.8|212097.8|212251|212101|212239.6|212089.6|25
1639558800000|2021-12-15 09:00:00|212243.2|212093.2|212273.9|212123.9|212285.9|212135.9|212243.2|212093.2|39
1639558810000|2021-12-15 09:00:10|212275.5|212125.5|212274.3|212124.3|212276.8|212126.8|212273|212123|32
1639558820000|2021-12-15 09:00:20|212275|212125|212276|212126|212276.9|212126.9|212271.2|212121.2|29
1639558830000|2021-12-15 09:00:30|212274.5|212124.5|212272.7|212122.7|212276.4|212126.4|212271.1|212121.1|33
1639558840000|2021-12-15 09:00:40|212272.2|212122.2|212292.9|212142.9|212310.9|212160.9|212271.2|212121.2|36
1639558850000|2021-12-15 09:00:50|212292.1|212142.1|212292.8|212142.8|212293.5|212143.5|212287.6|212137.6|30
1639558860000|2021-12-15 09:01:00|212292.5|212142.5|212291.7|212141.7|212292.5|212142.5|212289.6|212139.6|26
1639558870000|2021-12-15 09:01:10|212290.6|212140.6|212288.4|212138.4|212297.9|212147.9|212288.4|212138.4|35
1639558880000|2021-12-15 09:01:20|212288|212138|212313.5|212163.5|212316.9|212166.9|212288|212138|36
1639558890000|2021-12-15 09:01:30|212313|212163|212312.8|212162.8|212316.6|212166.6|212311.2|212161.2|31
1639558900000|2021-12-15 09:01:40|212313.5|212163.5|212312.4|212162.4|212315.2|212165.2|212312.2|212162.2|27
1639558910000|2021-12-15 09:01:50|212312.6|212162.6|212317.6|212167.6|212322.7|212172.7|212311.8|212161.8|29
1639558920000|2021-12-15 09:02:00|212319.4|212169.4|212322.1|212172.1|212323.9|212173.9|212314.8|212164.8|28
1639558930000|2021-12-15 09:02:10|212322.5|212172.5|212323.8|212173.8|212328.2|212178.2|212321.3|212171.3|23
1639558940000|2021-12-15 09:02:20|212324.2|212174.2|212320.1|212170.1|212325.3|212175.3|212317|212167|24
1639558950000|2021-12-15 09:02:30|212317.2|212167.2|212317.5|212167.5|212318.4|212168.4|212316.4|212166.4|25
1639558960000|2021-12-15 09:02:40|212317.3|212167.3|212317.3|212167.3|212320.3|212170.3|212316.6|212166.6|28
1639558970000|2021-12-15 09:02:50|212317.6|212167.6|212319.7|212169.7|212322.8|212172.8|212317.6|212167.6|20
1639558980000|2021-12-15 09:03:00|212319.9|212169.9|212365.6|212215.6|212367.3|212217.3|212318.3|212168.3|26
1639558990000|2021-12-15 09:03:10|212366.9|212216.9|212369.6|212219.6|212370.7|212220.7|212365.7|212215.7|24
1639559000000|2021-12-15 09:03:20|212368.5|212218.5|212369.2|212219.2|212370.4|212220.4|212367.8|212217.8|13
1639559010000|2021-12-15 09:03:30|212369.1|212219.1|212369|212219|212370.7|212220.7|212366.5|212216.5|29
1639559020000|2021-12-15 09:03:40|212368.9|212218.9|212367.3|212217.3|212368.9|212218.9|212363.7|212213.7|29
1639559030000|2021-12-15 09:03:50|212367|212217|212366.7|212216.7|212368.9|212218.9|212366|212216|31
1639559040000|2021-12-15 09:04:00|212366.5|212216.5|212370.3|212220.3|212370.8|212220.8|212366|212216|31
1639559050000|2021-12-15 09:04:10|212370.4|212220.4|212368.5|212218.5|212370.4|212220.4|212366.1|212216.1|27
1639559060000|2021-12-15 09:04:20|212368.8|212218.8|212368.2|212218.2|212369.6|212219.6|212366.7|212216.7|23
1639559070000|2021-12-15 09:04:30|212368.4|212218.4|212363.4|212213.4|212368.4|212218.4|212362.8|212212.8|23
1639559080000|2021-12-15 09:04:40|212362.8|212212.8|212360.5|212210.5|212366.1|212216.1|212357.2|212207.2|27
1639559090000|2021-12-15 09:04:50|212359.6|212209.6|212364.9|212214.9|212372.2|212222.2|212359.6|212209.6|29
1639559100000|2021-12-15 09:05:00|212366.6|212216.6|212364.6|212214.6|212368.3|212218.3|212364.6|212214.6|25
1639559110000|2021-12-15 09:05:10|212364.1|212214.1|212352.6|212202.6|212365.1|212215.1|212352|212202|30
1639559120000|2021-12-15 09:05:20|212352.8|212202.8|212354.9|212204.9|212354.9|212204.9|212351.4|212201.4|22
1639559130000|2021-12-15 09:05:30|212355.1|212205.1|212356.3|212206.3|212378.2|212228.2|212353.4|212203.4|22
1639559140000|2021-12-15 09:05:40|212355.6|212205.6|212352.6|212202.6|212359.5|212209.5|212352.6|212202.6|18
1639559150000|2021-12-15 09:05:50|212353.4|212203.4|212354.3|212204.3|212356.3|212206.3|212353.4|212203.4|15
1639559160000|2021-12-15 09:06:00|212354.4|212204.4|212350.2|212200.2|212356.6|212206.6|212349.7|212199.7|23
1639559170000|2021-12-15 09:06:10|212350.5|212200.5|212353.2|212203.2|212353.8|212203.8|212350.5|212200.5|11
1639559180000|2021-12-15 09:06:20|212353.8|212203.8|212353|212203|212355.6|212205.6|212349|212199|24
1639559190000|2021-12-15 09:06:30|212352.7|212202.7|212352.8|212202.8|212356|212206|212352.6|212202.6|31
1639559200000|2021-12-15 09:06:40|212354.5|212204.5|212351.9|212201.9|212355.8|212205.8|212351|212201|18
1639559210000|2021-12-15 09:06:50|212351.7|212201.7|212349.6|212199.6|212353.1|212203.1|212347.7|212197.7|22
1639559220000|2021-12-15 09:07:00|212349.4|212199.4|212353.7|212203.7|212355.5|212205.5|212348|212198|28
1639559230000|2021-12-15 09:07:10|212354.1|212204.1|212349.5|212199.5|212355.4|212205.4|212344.4|212194.4|29
1639559240000|2021-12-15 09:07:20|212348.9|212198.9|212342.2|212192.2|212349.4|212199.4|212341|212191|23
1639559250000|2021-12-15 09:07:30|212341.3|212191.3|212345.9|212195.9|212345.9|212195.9|212338.7|212188.7|17
1639559260000|2021-12-15 09:07:40|212344.9|212194.9|212343.9|212193.9|212345|212195|212340.4|212190.4|27
1639559270000|2021-12-15 09:07:50|212338.5|212188.5|212340|212190|212342.2|212192.2|212335.9|212185.9|31
1639559280000|2021-12-15 09:08:00|212340.4|212190.4|212334.1|212184.1|212340.4|212190.4|212333.8|212183.8|26
1639559290000|2021-12-15 09:08:10|212338.1|212188.1|212334.5|212184.5|212338.2|212188.2|212332.7|212182.7|20
1639559300000|2021-12-15 09:08:20|212335.3|212185.3|212335.9|212185.9|212339.3|212189.3|212335.3|212185.3|26
1639559310000|2021-12-15 09:08:30|212336.3|212186.3|212340.2|212190.2|212340.7|212190.7|212335.8|212185.8|23
1639559320000|2021-12-15 09:08:40|212337.7|212187.7|212338.8|212188.8|212340.4|212190.4|212337|212187|24
1639559330000|2021-12-15 09:08:50|212339|212189|212340.2|212190.2|212340.6|212190.6|212339|212189|15
1639559340000|2021-12-15 09:09:00|212339.3|212189.3|212339.7|212189.7|212343.5|212193.5|212337.5|212187.5|34
1639559350000|2021-12-15 09:09:10|212339.6|212189.6|212341.8|212191.8|212342.4|212192.4|212337.6|212187.6|29
1639559360000|2021-12-15 09:09:20|212342.5|212192.5|212343.4|212193.4|212343.4|212193.4|212339.2|212189.2|22
1639559370000|2021-12-15 09:09:30|212342.6|212192.6|212342.8|212192.8|212344|212194|212337.3|212187.3|25
1639559380000|2021-12-15 09:09:40|212342.9|212192.9|212339.9|212189.9|212343.3|212193.3|212339.4|212189.4|28
1639559390000|2021-12-15 09:09:50|212339.8|212189.8|212341.5|212191.5|212344|212194|212339.6|212189.6|31
1639559400000|2021-12-15 09:10:00|212342.5|212192.5|212342.9|212192.9|212343.9|212193.9|212338.9|212188.9|28
1639559410000|2021-12-15 09:10:10|212342.5|212192.5|212315.6|212165.6|212343.2|212193.2|212306.3|212156.3|29
1639559420000|2021-12-15 09:10:20|212315.4|212165.4|212322.3|212172.3|212322.3|212172.3|212314|212164|26
1639559430000|2021-12-15 09:10:30|212322.2|212172.2|212312.9|212162.9|212323.2|212173.2|212312.9|212162.9|30
1639559440000|2021-12-15 09:10:40|212314.3|212164.3|212319.9|212169.9|212320.1|212170.1|212310.8|212160.8|25
1639559450000|2021-12-15 09:10:50|212318.7|212168.7|212318.5|212168.5|212319.5|212169.5|212306.1|212156.1|29
1639559460000|2021-12-15 09:11:00|212318.3|212168.3|212314.8|212164.8|212319.4|212169.4|212312.2|212162.2|29
1639559470000|2021-12-15 09:11:10|212320.3|212170.3|212318.7|212168.7|212324.8|212174.8|212318.5|212168.5|29
1639559480000|2021-12-15 09:11:20|212319|212169|212311|212161|212319|212169|212309.7|212159.7|29
1639559490000|2021-12-15 09:11:30|212311.4|212161.4|212309.7|212159.7|212312.6|212162.6|212307.3|212157.3|28
1639559500000|2021-12-15 09:11:40|212310|212160|212296.3|212146.3|212311.8|212161.8|212296.1|212146.1|32
1639559510000|2021-12-15 09:11:50|212296.2|212146.2|212296.5|212146.5|212298.6|212148.6|212295.1|212145.1|19
1639559520000|2021-12-15 09:12:00|212295.3|212145.3|212295.3|212145.3|212298.1|212148.1|212295.1|212145.1|25
1639559530000|2021-12-15 09:12:10|212296.1|212146.1|212295.5|212145.5|212299.2|212149.2|212295.5|212145.5|32
1639559540000|2021-12-15 09:12:20|212296.3|212146.3|212294.4|212144.4|212298.3|212148.3|212294.3|212144.3|16
1639559550000|2021-12-15 09:12:30|212295.8|212145.8|212292.5|212142.5|212295.8|212145.8|212291.8|212141.8|28
1639559560000|2021-12-15 09:12:40|212292.3|212142.3|212296.4|212146.4|212297.6|212147.6|212290.9|212140.9|33
1639559570000|2021-12-15 09:12:50|212295.2|212145.2|212267.7|212117.7|212296.9|212146.9|212262.5|212112.5|29
1639559580000|2021-12-15 09:13:00|212263|212113|212269.4|212119.4|212269.4|212119.4|212263|212113|24
1639559590000|2021-12-15 09:13:10|212268.6|212118.6|212269.2|212119.2|212270.7|212120.7|212264.7|212114.7|17
1639559600000|2021-12-15 09:13:20|212269.3|212119.3|212263.9|212113.9|212270.1|212120.1|212255.2|212105.2|29
1639559610000|2021-12-15 09:13:30|212263.7|212113.7|212266.1|212116.1|212267.4|212117.4|212258.3|212108.3|30
1639559620000|2021-12-15 09:13:40|212265.8|212115.8|212267.4|212117.4|212270|212120|212264.4|212114.4|26
1639559630000|2021-12-15 09:13:50|212266.3|212116.3|212264.6|212114.6|212269.5|212119.5|212263.2|212113.2|25
1639559640000|2021-12-15 09:14:00|212266.1|212116.1|212262.9|212112.9|212268.8|212118.8|212260.3|212110.3|24
1639559650000|2021-12-15 09:14:10|212263.4|212113.4|212261.6|212111.6|212265.1|212115.1|212259.5|212109.5|29
1639559660000|2021-12-15 09:14:20|212258.7|212108.7|212265.2|212115.2|212265.4|212115.4|212258.7|212108.7|27
1639559670000|2021-12-15 09:14:30|212264.6|212114.6|212261|212111|212265.5|212115.5|212258.7|212108.7|26
1639559680000|2021-12-15 09:14:40|212261.5|212111.5|212264.6|212114.6|212265.3|212115.3|212259.3|212109.3|26
1639559690000|2021-12-15 09:14:50|212264.4|212114.4|212262.4|212112.4|212267.1|212117.1|212261.3|212111.3|21
1639559700000|2021-12-15 09:15:00|212260.6|212110.6|212263|212113|212266|212116|212258.8|212108.8|22
1639559710000|2021-12-15 09:15:10|212263.4|212113.4|212198.5|212148.5|212265.3|212148.6|212198.5|212104.2|20
1639559720000|2021-12-15 09:15:20|212204.3|212154.3|212189.3|212039.3|212245.3|212154.3|212186.7|212036.7|29
1639559730000|2021-12-15 09:15:30|212188.7|212038.7|212159.9|212009.9|212192.7|212042.7|212158.7|212008.7|39
1639559740000|2021-12-15 09:15:40|212160.9|212010.9|212162.4|212012.4|212167.2|212017.2|212159.9|212009.9|37
1639559750000|2021-12-15 09:15:50|212163.5|212013.5|212191|212041|212193.3|212043.3|212163.4|212013.4|35
1639559760000|2021-12-15 09:16:00|212191.2|212041.2|212190.9|212040.9|212194.3|212044.3|212188.1|212038.1|32
1639559770000|2021-12-15 09:16:10|212190.5|212040.5|212192.1|212042.1|212192.4|212042.4|212188.3|212038.3|25
1639559780000|2021-12-15 09:16:20|212192.3|212042.3|212190.8|212040.8|212195.5|212045.5|212187.2|212037.2|22
1639559790000|2021-12-15 09:16:30|212190.7|212040.7|212187.1|212037.1|212190.7|212040.7|212186|212036|32
1639559800000|2021-12-15 09:16:40|212186.9|212036.9|212192.5|212042.5|212192.5|212042.5|212185.9|212035.9|27
1639559810000|2021-12-15 09:16:50|212192|212042|212188.3|212038.3|212192.5|212042.5|212184.3|212034.3|31
1639559820000|2021-12-15 09:17:00|212188.2|212038.2|212196.5|212046.5|212197.7|212047.7|212183.2|212033.2|33
1639559830000|2021-12-15 09:17:10|212196.7|212046.7|212213.4|212063.4|212220|212070|212196.7|212046.7|33
1639559840000|2021-12-15 09:17:20|212215.1|212065.1|212217.1|212067.1|212218.1|212068.1|212215.1|212065.1|28
1639559850000|2021-12-15 09:17:30|212216.7|212066.7|212205|212055|212218.4|212068.4|212203.2|212053.2|29
1639559860000|2021-12-15 09:17:40|212207|212057|212193.1|212043.1|212207|212057|212187|212037|33
1639559870000|2021-12-15 09:17:50|212192.9|212042.9|212190.3|212040.3|212196.6|212046.6|212190.3|212040.3|28
1639559880000|2021-12-15 09:18:00|212190|212040|212185.1|212035.1|212191.1|212041.1|212184.1|212034.1|28
1639559890000|2021-12-15 09:18:10|212184.7|212034.7|212184.4|212034.4|212186.6|212036.6|212184|212034|32
1639559900000|2021-12-15 09:18:20|212185.2|212035.2|212177.6|212027.6|212185.9|212035.9|212175.3|212025.3|29
1639559910000|2021-12-15 09:18:30|212178.8|212028.8|212182.8|212032.8|212182.8|212032.8|212178.4|212028.4|20
1639559920000|2021-12-15 09:18:40|212182.6|212032.6|212177|212027|212182.6|212032.6|212175.7|212025.7|25
1639559930000|2021-12-15 09:18:50|212177.7|212027.7|212180.5|212030.5|212185.3|212035.3|212177.7|212027.7|27
1639559940000|2021-12-15 09:19:00|212179.1|212029.1|212179.1|212029.1|212182.2|212032.2|212176.3|212026.3|32
1639559950000|2021-12-15 09:19:10|212178.9|212028.9|212180.7|212030.7|212181|212031|212178.1|212028.1|27
1639559960000|2021-12-15 09:19:20|212180|212030|212178.6|212028.6|212182.1|212032.1|212176.1|212026.1|25
1639559970000|2021-12-15 09:19:30|212195.1|212045.1|212200.2|212050.2|212200.8|212050.8|212193.3|212043.3|32
1639559980000|2021-12-15 09:19:40|212200|212050|212199.6|212049.6|212200.5|212050.5|212198.1|212048.1|27
1639559990000|2021-12-15 09:19:50|212199.5|212049.5|212201.3|212051.3|212202.4|212052.4|212196.5|212046.5|28
1639560000000|2021-12-15 09:20:00|212201.6|212051.6|212201.5|212051.5|212203.8|212053.8|212200.9|212050.9|28
1639560010000|2021-12-15 09:20:10|212201.8|212051.8|212198.3|212048.3|212201.8|212051.8|212194.5|212044.5|26
1639560020000|2021-12-15 09:20:20|212197.4|212047.4|212198.4|212048.4|212199.9|212049.9|212197.4|212047.4|30
1639560030000|2021-12-15 09:20:30|212198.9|212048.9|212199|212049|212200|212050|212196.3|212046.3|28
1639560040000|2021-12-15 09:20:40|212199.2|212049.2|212220.1|212070.1|212220.1|212070.1|212199.2|212049.2|36
1639560050000|2021-12-15 09:20:50|212219.5|212069.5|212233.4|212083.4|212235.5|212085.5|212217.6|212067.6|32
1639560060000|2021-12-15 09:21:00|212233.5|212083.5|212238|212088|212240.2|212090.2|212231.1|212081.1|32
1639560070000|2021-12-15 09:21:10|212237.9|212087.9|212236.6|212086.6|212244.9|212094.9|212233.2|212083.2|30
1639560080000|2021-12-15 09:21:20|212236.5|212086.5|212237.1|212087.1|212238.4|212088.4|212236.4|212086.4|19
1639560090000|2021-12-15 09:21:30|212237.3|212087.3|212236.4|212086.4|212237.3|212087.3|212235.5|212085.5|23
1639560100000|2021-12-15 09:21:40|212236.9|212086.9|212238.6|212088.6|212238.6|212088.6|212236.5|212086.5|13
1639560110000|2021-12-15 09:21:50|212238.5|212088.5|212239.5|212089.5|212240.9|212090.9|212238.5|212088.5|12
1639560120000|2021-12-15 09:22:00|212237|212087|212237|212087|212238.6|212088.6|212236.7|212086.7|16
1639560130000|2021-12-15 09:22:10|212237.3|212087.3|212223.5|212073.5|212241.2|212091.2|212222.5|212072.5|24
1639560140000|2021-12-15 09:22:20|212221.6|212071.6|212222.1|212072.1|212222.6|212072.6|212220.6|212070.6|18
1639560150000|2021-12-15 09:22:30|212221.4|212071.4|212218.7|212068.7|212223.2|212073.2|212218.1|212068.1|23
1639560160000|2021-12-15 09:22:40|212218.5|212068.5|212218.3|212068.3|212220.4|212070.4|212216.1|212066.1|32
1639560170000|2021-12-15 09:22:50|212218.1|212068.1|212212.8|212062.8|212220.5|212070.5|212209.7|212059.7|38
1639560180000|2021-12-15 09:23:00|212211.5|212061.5|212214|212064|212215.2|212065.2|212211.5|212061.5|32
1639560190000|2021-12-15 09:23:10|212214.2|212064.2|212216.7|212066.7|212217.6|212067.6|212210.2|212060.2|22
1639560200000|2021-12-15 09:23:20|212216.2|212066.2|212214.3|212064.3|212216.2|212066.2|212209.3|212059.3|30
1639560210000|2021-12-15 09:23:30|212213.2|212063.2|212215.8|212065.8|212220.6|212070.6|212210.7|212060.7|24
1639560220000|2021-12-15 09:23:40|212215.2|212065.2|212222.8|212072.8|212227.3|212077.3|212212.4|212062.4|28
1639560230000|2021-12-15 09:23:50|212222.3|212072.3|212222.8|212072.8|212223.1|212073.1|212220.5|212070.5|27
1639560240000|2021-12-15 09:24:00|212222.2|212072.2|212222.7|212072.7|212224.5|212074.5|212217.2|212067.2|24
1639560250000|2021-12-15 09:24:10|212222.8|212072.8|212221.1|212071.1|212223.1|212073.1|212220.6|212070.6|24
1639560260000|2021-12-15 09:24:20|212219.7|212069.7|212220.6|212070.6|212221|212071|212219.6|212069.6|24
1639560270000|2021-12-15 09:24:30|212220.4|212070.4|212220.1|212070.1|212223.5|212073.5|212217.9|212067.9|28
1639560280000|2021-12-15 09:24:40|212220.2|212070.2|212212.7|212062.7|212220.2|212070.2|212208.7|212058.7|34
1639560290000|2021-12-15 09:24:50|212212.3|212062.3|212214.2|212064.2|212218.9|212068.9|212212.2|212062.2|27
1639560300000|2021-12-15 09:25:00|212211.1|212061.1|212221|212071|212221|212071|212211.1|212061.1|29
1639560310000|2021-12-15 09:25:10|212220.8|212070.8|212219.9|212069.9|212221.3|212071.3|212214.1|212064.1|29
1639560320000|2021-12-15 09:25:20|212219.5|212069.5|212227.6|212077.6|212228.4|212078.4|212217.1|212067.1|24
1639560330000|2021-12-15 09:25:30|212227.8|212077.8|212216.1|212066.1|212228.5|212078.5|212214.7|212064.7|26
1639560340000|2021-12-15 09:25:40|212215.9|212065.9|212218.7|212068.7|212218.7|212068.7|212214.6|212064.6|24
1639560350000|2021-12-15 09:25:50|212218.6|212068.6|212222.4|212072.4|212229.6|212079.6|212217|212067|27
1639560360000|2021-12-15 09:26:00|212222.3|212072.3|212217.7|212067.7|212224.6|212074.6|212217.7|212067.7|22
1639560370000|2021-12-15 09:26:10|212219.4|212069.4|212221|212071|212225.6|212075.6|212216.8|212066.8|24
1639560380000|2021-12-15 09:26:20|212219.8|212069.8|212224.6|212074.6|212227.6|212077.6|212219.8|212069.8|26
1639560390000|2021-12-15 09:26:30|212225.5|212075.5|212230.1|212080.1|212230.8|212080.8|212225.4|212075.4|30
1639560400000|2021-12-15 09:26:40|212230|212080|212234.3|212084.3|212235.4|212085.4|212228.5|212078.5|32
1639560410000|2021-12-15 09:26:50|212234.4|212084.4|212233|212083|212236.7|212086.7|212232.9|212082.9|28
1639560420000|2021-12-15 09:27:00|212232.5|212082.5|212233|212083|212234.5|212084.5|212232.5|212082.5|22
1639560430000|2021-12-15 09:27:10|212232.7|212082.7|212233.8|212083.8|212233.8|212083.8|212224.9|212074.9|24
1639560440000|2021-12-15 09:27:20|212233.6|212083.6|212265.4|212115.4|212267|212117|212233.4|212083.4|32
1639560450000|2021-12-15 09:27:30|212265|212115|212265.4|212115.4|212267|212117|212264|212114|26
1639560460000|2021-12-15 09:27:40|212265.3|212115.3|212269.4|212119.4|212271|212121|212265|212115|23
1639560470000|2021-12-15 09:27:50|212270|212120|212268.7|212118.7|212270|212120|212266.8|212116.8|20
1639560480000|2021-12-15 09:28:00|212266.9|212116.9|212263.6|212113.6|212267.2|212117.2|212256.8|212106.8|36
1639560490000|2021-12-15 09:28:10|212263.2|212113.2|212262.2|212112.2|212263.7|212113.7|212259.8|212109.8|33
1639560500000|2021-12-15 09:28:20|212260.9|212110.9|212263.5|212113.5|212265.6|212115.6|212259.2|212109.2|24
1639560510000|2021-12-15 09:28:30|212263.2|212113.2|212267.2|212117.2|212273.8|212123.8|212263|212113|22
1639560520000|2021-12-15 09:28:40|212267.9|212117.9|212269.4|212119.4|212269.4|212119.4|212267.9|212117.9|9
1639560530000|2021-12-15 09:28:50|212269.5|212119.5|212269.7|212119.7|212269.7|212119.7|212265.2|212115.2|13
1639560540000|2021-12-15 09:29:00|212269.5|212119.5|212269|212119|212275.6|212125.6|212268.4|212118.4|26
1639560550000|2021-12-15 09:29:10|212268.9|212118.9|212264.1|212114.1|212270|212120|212264.1|212114.1|22
1639560560000|2021-12-15 09:29:20|212264|212114|212260.2|212110.2|212272.3|212122.3|212258.4|212108.4|30
1639560570000|2021-12-15 09:29:30|212259.7|212109.7|212261.3|212111.3|212262.8|212112.8|212259.3|212109.3|32
1639560580000|2021-12-15 09:29:40|212261.6|212111.6|212263.8|212113.8|212266.4|212116.4|212258.1|212108.1|33
1639560590000|2021-12-15 09:29:50|212260.9|212110.9|212263.4|212113.4|212263.4|212113.4|212258.4|212108.4|29
1639560600000|2021-12-15 09:30:00|212262.7|212112.7|212259.2|212109.2|212263.1|212113.1|212257.5|212107.5|33
1639560610000|2021-12-15 09:30:10|212259.4|212109.4|212258.5|212108.5|212264.2|212114.2|212253.5|212103.5|29
1639560620000|2021-12-15 09:30:20|212258.8|212108.8|212260.2|212110.2|212262.5|212112.5|212257.8|212107.8|21
1639560630000|2021-12-15 09:30:30|212259.9|212109.9|212262|212112|212262.8|212112.8|212259.9|212109.9|19
1639560640000|2021-12-15 09:30:40|212261.6|212111.6|212259.3|212109.3|212263.3|212113.3|212256.8|212106.8|30
1639560650000|2021-12-15 09:30:50|212258.8|212108.8|212260.5|212110.5|212262.1|212112.1|212258.8|212108.8|22
1639560660000|2021-12-15 09:31:00|212261.3|212111.3|212261.5|212111.5|212267.4|212117.4|212257.6|212107.6|23
1639560670000|2021-12-15 09:31:10|212257.3|212107.3|212265|212115|212267.3|212117.3|212256|212106|33
1639560680000|2021-12-15 09:31:20|212267|212117|212263.6|212113.6|212271.9|212121.9|212262.7|212112.7|25
1639560690000|2021-12-15 09:31:30|212263.3|212113.3|212258|212108|212263.3|212113.3|212257|212107|23
1639560700000|2021-12-15 09:31:40|212259.7|212109.7|212265.5|212115.5|212266.9|212116.9|212258.4|212108.4|25
1639560710000|2021-12-15 09:31:50|212265.1|212115.1|212267.1|212117.1|212268.3|212118.3|212265.1|212115.1|23
1639560720000|2021-12-15 09:32:00|212267.2|212117.2|212265.9|212115.9|212269.7|212119.7|212264|212114|28
1639560730000|2021-12-15 09:32:10|212265.7|212115.7|212262.9|212112.9|212266.2|212116.2|212261.8|212111.8|17
1639560740000|2021-12-15 09:32:20|212265.1|212115.1|212266.2|212116.2|212266.2|212116.2|212263.6|212113.6|21
1639560750000|2021-12-15 09:32:30|212265.6|212115.6|212260.2|212110.2|212266.5|212116.5|212254.2|212104.2|25
1639560760000|2021-12-15 09:32:40|212259.8|212109.8|212257.1|212107.1|212260.2|212110.2|212254.3|212104.3|30
1639560770000|2021-12-15 09:32:50|212258.4|212108.4|212259.3|212109.3|212260.7|212110.7|212258.1|212108.1|28
1639560780000|2021-12-15 09:33:00|212260.6|212110.6|212258|212108|212260.6|212110.6|212255.1|212105.1|28
1639560790000|2021-12-15 09:33:10|212256.7|212106.7|212258.9|212108.9|212261.1|212111.1|212256.7|212106.7|27
1639560800000|2021-12-15 09:33:20|212259.6|212109.6|212262.6|212112.6|212262.6|212112.6|212258.2|212108.2|25
1639560810000|2021-12-15 09:33:30|212262|212112|212261.2|212111.2|212263.4|212113.4|212261.1|212111.1|25
1639560820000|2021-12-15 09:33:40|212261.8|212111.8|212260.9|212110.9|212262.1|212112.1|212260.9|212110.9|20
1639560830000|2021-12-15 09:33:50|212261.2|212111.2|212261.3|212111.3|212261.8|212111.8|212260.1|212110.1|27
1639560840000|2021-12-15 09:34:00|212263.8|212113.8|212270.8|212120.8|212276.9|212126.9|212263.8|212113.8|36
1639560850000|2021-12-15 09:34:10|212271|212121|212270.7|212120.7|212271.1|212121.1|212268|212118|22
1639560860000|2021-12-15 09:34:20|212270.1|212120.1|212271.2|212121.2|212272.5|212122.5|212269.3|212119.3|23
1639560870000|2021-12-15 09:34:30|212271|212121|212270.9|212120.9|212272.3|212122.3|212269.3|212119.3|26
1639560880000|2021-12-15 09:34:40|212270.6|212120.6|212268.5|212118.5|212270.6|212120.6|212268.5|212118.5|21
1639560890000|2021-12-15 09:34:50|212269.6|212119.6|212277|212127|212277|212127|212269.2|212119.2|19
1639560900000|2021-12-15 09:35:00|212278.9|212128.9|212281|212131|212281.2|212131.2|212278.8|212128.8|22
1639560910000|2021-12-15 09:35:10|212280.3|212130.3|212276.7|212126.7|212280.7|212130.7|212276.3|212126.3|20
1639560920000|2021-12-15 09:35:20|212276.4|212126.4|212277|212127|212277.6|212127.6|212275.5|212125.5|19
1639560930000|2021-12-15 09:35:30|212276.5|212126.5|212275.2|212125.2|212276.8|212126.8|212274.9|212124.9|17
1639560940000|2021-12-15 09:35:40|212274.7|212124.7|212249.5|212099.5|212275.1|212125.1|212247.3|212097.3|31
1639560950000|2021-12-15 09:35:50|212248.9|212098.9|212255.6|212105.6|212258.3|212108.3|212248.7|212098.7|34
1639560960000|2021-12-15 09:36:00|212255.9|212105.9|212255.3|212105.3|212257.9|212107.9|212254.6|212104.6|29
1639560970000|2021-12-15 09:36:10|212255.1|212105.1|212256.1|212106.1|212258.2|212108.2|212254.5|212104.5|29
1639560980000|2021-12-15 09:36:20|212258.1|212108.1|212256.6|212106.6|212259.3|212109.3|212255.7|212105.7|28
1639560990000|2021-12-15 09:36:30|212258.3|212108.3|212257.3|212107.3|212259.5|212109.5|212255.4|212105.4|30
1639561000000|2021-12-15 09:36:40|212257.2|212107.2|212256.4|212106.4|212259.7|212109.7|212255.8|212105.8|30
1639561010000|2021-12-15 09:36:50|212258.5|212108.5|212254.6|212104.6|212259.8|212109.8|212254.6|212104.6|25
1639561020000|2021-12-15 09:37:00|212257|212107|212257.1|212107.1|212258.8|212108.8|212255.1|212105.1|30
1639561030000|2021-12-15 09:37:10|212255.5|212105.5|212255|212105|212258|212108|212254.4|212104.4|33
1639561040000|2021-12-15 09:37:20|212254.9|212104.9|212256.8|212106.8|212257.3|212107.3|212253.8|212103.8|31
1639561050000|2021-12-15 09:37:30|212255|212105|212254.1|212104.1|212257.2|212107.2|212252.1|212102.1|34
1639561060000|2021-12-15 09:37:40|212252.6|212102.6|212252|212102|212254.3|212104.3|212251.4|212101.4|26
1639561070000|2021-12-15 09:37:50|212251.7|212101.7|212253.1|212103.1|212255.5|212105.5|212251.7|212101.7|32
1639561080000|2021-12-15 09:38:00|212254.4|212104.4|212248.3|212098.3|212254.4|212104.4|212236.2|212086.2|29
1639561090000|2021-12-15 09:38:10|212247.8|212097.8|212255.3|212105.3|212258.3|212108.3|212247.8|212097.8|32
1639561100000|2021-12-15 09:38:20|212256.9|212106.9|212253.2|212103.2|212257.2|212107.2|212251.7|212101.7|32
1639561110000|2021-12-15 09:38:30|212256.1|212106.1|212255|212105|212257.7|212107.7|212252.6|212102.6|26
1639561120000|2021-12-15 09:38:40|212253.9|212103.9|212253.3|212103.3|212257.7|212107.7|212253.3|212103.3|23
1639561130000|2021-12-15 09:38:50|212253.4|212103.4|212251.1|212101.1|212254|212104|212250.2|212100.2|29
1639561140000|2021-12-15 09:39:00|212251.6|212101.6|212251.8|212101.8|212252.9|212102.9|212248.7|212098.7|32
1639561150000|2021-12-15 09:39:10|212252.1|212102.1|212250.2|212100.2|212252.9|212102.9|212248.6|212098.6|27
1639561160000|2021-12-15 09:39:20|212250.6|212100.6|212249|212099|212251.6|212101.6|212249|212099|25
1639561170000|2021-12-15 09:39:30|212248.5|212098.5|212260.2|212110.2|212261|212111|212248.5|212098.5|30
1639561180000|2021-12-15 09:39:40|212260.3|212110.3|212262.3|212112.3|212266.9|212116.9|212259.6|212109.6|36
1639561190000|2021-12-15 09:39:50|212262.8|212112.8|212263|212113|212267.2|212117.2|212260.9|212110.9|27
1639561200000|2021-12-15 09:40:00|212264.4|212114.4|212308|212158|212308|212158|212264.4|212114.4|28
1639561210000|2021-12-15 09:40:10|212301.7|212151.7|212303.8|212153.8|212306.5|212156.5|212301.1|212151.1|22
1639561220000|2021-12-15 09:40:20|212305.7|212155.7|212304.3|212154.3|212306|212156|212301.2|212151.2|30
1639561230000|2021-12-15 09:40:30|212304.4|212154.4|212304|212154|212310.3|212160.3|212302.7|212152.7|29
1639561240000|2021-12-15 09:40:40|212303.8|212153.8|212303.3|212153.3|212304.9|212154.9|212300.8|212150.8|30
1639561250000|2021-12-15 09:40:50|212302.9|212152.9|212303.6|212153.6|212304.2|212154.2|212300.5|212150.5|28
1639561260000|2021-12-15 09:41:00|212302.6|212152.6|212305.2|212155.2|212309.1|212159.1|212298.8|212148.8|31
1639561270000|2021-12-15 09:41:10|212298.8|212148.8|212308|212158|212308.9|212158.9|212298.8|212148.8|26
1639561280000|2021-12-15 09:41:20|212308.8|212158.8|212304.9|212154.9|212309.7|212159.7|212304.9|212154.9|23
1639561290000|2021-12-15 09:41:30|212305.9|212155.9|212311.6|212161.6|212313.8|212163.8|212305.9|212155.9|29
1639561300000|2021-12-15 09:41:40|212311.2|212161.2|212310.5|212160.5|212312.1|212162.1|212307.4|212157.4|27
1639561310000|2021-12-15 09:41:50|212309.8|212159.8|212311.3|212161.3|212311.8|212161.8|212309.8|212159.8|30
1639561320000|2021-12-15 09:42:00|212310.9|212160.9|212316.4|212166.4|212318.1|212168.1|212310.1|212160.1|24
1639561330000|2021-12-15 09:42:10|212315|212165|212315.1|212165.1|212318.2|212168.2|212312.9|212162.9|24
1639561340000|2021-12-15 09:42:20|212318.3|212168.3|212314.5|212164.5|212318.3|212168.3|212314.3|212164.3|22
1639561350000|2021-12-15 09:42:30|212315.1|212165.1|212316.5|212166.5|212317.7|212167.7|212312.8|212162.8|31
1639561360000|2021-12-15 09:42:40|212316.6|212166.6|212312|212162|212318.1|212168.1|212312|212162|30
1639561370000|2021-12-15 09:42:50|212312.3|212162.3|212314.2|212164.2|212316.7|212166.7|212312.1|212162.1|31
1639561380000|2021-12-15 09:43:00|212313.5|212163.5|212314.3|212164.3|212315.2|212165.2|212313.4|212163.4|33
1639561390000|2021-12-15 09:43:10|212314.7|212164.7|212313.6|212163.6|212315|212165|212312.2|212162.2|26
1639561400000|2021-12-15 09:43:20|212313.3|212163.3|212316.7|212166.7|212318.4|212168.4|212312|212162|26
1639561410000|2021-12-15 09:43:30|212316.5|212166.5|212318.4|212168.4|212318.5|212168.5|212316.5|212166.5|18
1639561420000|2021-12-15 09:43:40|212318.2|212168.2|212316.9|212166.9|212319.4|212169.4|212316.2|212166.2|17
1639561430000|2021-12-15 09:43:50|212316.8|212166.8|212317.1|212167.1|212323.1|212173.1|212315.5|212165.5|29
1639561440000|2021-12-15 09:44:00|212316.1|212166.1|212363.9|212213.9|212368|212218|212315.2|212165.2|27
1639561450000|2021-12-15 09:44:10|212365.7|212215.7|212368.1|212218.1|212370.5|212220.5|212365|212215|26
1639561460000|2021-12-15 09:44:20|212368.9|212218.9|212370|212220|212371.4|212221.4|212368.9|212218.9|17
1639561470000|2021-12-15 09:44:30|212371.1|212221.1|212367.9|212217.9|212371.1|212221.1|212367.9|212217.9|17
1639561480000|2021-12-15 09:44:40|212368.8|212218.8|212365.6|212215.6|212370.4|212220.4|212365.3|212215.3|22
1639561490000|2021-12-15 09:44:50|212366.4|212216.4|212367.8|212217.8|212369.3|212219.3|212365.6|212215.6|14
1639561500000|2021-12-15 09:45:00|212367.9|212217.9|212379.6|212229.6|212380.4|212230.4|212364.3|212214.3|21
1639561510000|2021-12-15 09:45:10|212379.5|212229.5|212375.8|212225.8|212381.6|212231.6|212372.9|212222.9|21
1639561520000|2021-12-15 09:45:20|212374.8|212224.8|212377.1|212227.1|212378.5|212228.5|212373.7|212223.7|20
1639561530000|2021-12-15 09:45:30|212377.4|212227.4|212370.6|212220.6|212377.4|212227.4|212361.1|212211.1|30
1639561540000|2021-12-15 09:45:40|212371.3|212221.3|212372.2|212222.2|212372.7|212222.7|212369.9|212219.9|21
1639561550000|2021-12-15 09:45:50|212372|212222|212368.8|212218.8|212372.7|212222.7|212368.4|212218.4|13
1639561560000|2021-12-15 09:46:00|212368.9|212218.9|212371.4|212221.4|212372|212222|212368.9|212218.9|25
1639561570000|2021-12-15 09:46:10|212371.7|212221.7|212370|212220|212374.6|212224.6|212369.6|212219.6|29
1639561580000|2021-12-15 09:46:20|212369.7|212219.7|212372.2|212222.2|212372.3|212222.3|212369.2|212219.2|24
1639561590000|2021-12-15 09:46:30|212371.5|212221.5|212370.9|212220.9|212375.2|212225.2|212370.4|212220.4|26
1639561600000|2021-12-15 09:46:40|212370.5|212220.5|212371.7|212221.7|212373.8|212223.8|212370.5|212220.5|26
1639561610000|2021-12-15 09:46:50|212371.8|212221.8|212392.4|212242.4|212392.8|212242.8|212370.6|212220.6|21
1639561620000|2021-12-15 09:47:00|212392.6|212242.6|212392.6|212242.6|212393.3|212243.3|212390.8|212240.8|22
1639561630000|2021-12-15 09:47:10|212391.4|212241.4|212389.6|212239.6|212393|212243|212383.6|212233.6|32
1639561640000|2021-12-15 09:47:20|212388|212238|212386.8|212236.8|212392.1|212242.1|212384.4|212234.4|18
1639561650000|2021-12-15 09:47:30|212385.3|212235.3|212386.8|212236.8|212388.8|212238.8|212384.6|212234.6|26
1639561660000|2021-12-15 09:47:40|212386.2|212236.2|212387.1|212237.1|212388|212238|212383.8|212233.8|22
1639561670000|2021-12-15 09:47:50|212384.2|212234.2|212386.3|212236.3|212387.1|212237.1|212384.2|212234.2|19
1639561680000|2021-12-15 09:48:00|212383.1|212233.1|212384|212234|212386.7|212236.7|212381.8|212231.8|23
1639561690000|2021-12-15 09:48:10|212383.4|212233.4|212389.8|212239.8|212393.7|212243.7|212383.4|212233.4|35
1639561700000|2021-12-15 09:48:20|212390.1|212240.1|212386.7|212236.7|212391.8|212241.8|212385.7|212235.7|21
1639561710000|2021-12-15 09:48:30|212385.9|212235.9|212389.7|212239.7|212389.7|212239.7|212385.9|212235.9|28
1639561720000|2021-12-15 09:48:40|212389.3|212239.3|212391|212241|212392.9|212242.9|212387|212237|31
1639561730000|2021-12-15 09:48:50|212391.1|212241.1|212389.1|212239.1|212396.5|212246.5|212389.1|212239.1|25
1639561740000|2021-12-15 09:49:00|212388.5|212238.5|212390|212240|212391.6|212241.6|212386.8|212236.8|31
1639561750000|2021-12-15 09:49:10|212390.9|212240.9|212393.9|212243.9|212395.3|212245.3|212389.1|212239.1|25
1639561760000|2021-12-15 09:49:20|212393.6|212243.6|212386.7|212236.7|212394.3|212244.3|212385.1|212235.1|22
1639561770000|2021-12-15 09:49:30|212386.6|212236.6|212390.1|212240.1|212392.1|212242.1|212386.6|212236.6|27
1639561780000|2021-12-15 09:49:40|212389.4|212239.4|212391.8|212241.8|212392.6|212242.6|212389.3|212239.3|25
1639561790000|2021-12-15 09:49:50|212391.9|212241.9|212386.8|212236.8|212391.9|212241.9|212386.6|212236.6|12
1639561800000|2021-12-15 09:50:00|212388|212238|212390.4|212240.4|212391.6|212241.6|212387.3|212237.3|18
1639561810000|2021-12-15 09:50:10|212390.3|212240.3|212385.1|212235.1|212390.9|212240.9|212383.9|212233.9|14
1639561820000|2021-12-15 09:50:20|212392.8|212242.8|212386.9|212236.9|212392.8|212242.8|212383.4|212233.4|18
1639561830000|2021-12-15 09:50:30|212390.9|212240.9|212389.4|212239.4|212390.9|212240.9|212384.2|212234.2|31
1639561840000|2021-12-15 09:50:40|212389|212239|212387|212237|212389.4|212239.4|212382.6|212232.6|26
1639561850000|2021-12-15 09:50:50|212388.3|212238.3|212390.9|212240.9|212390.9|212240.9|212387.8|212237.8|26
1639561860000|2021-12-15 09:51:00|212389.9|212239.9|212383.7|212233.7|212390.8|212240.8|212383.7|212233.7|29
1639561870000|2021-12-15 09:51:10|212385.2|212235.2|212383.3|212233.3|212389.4|212239.4|212382.2|212232.2|22
1639561880000|2021-12-15 09:51:20|212386.9|212236.9|212387.1|212237.1|212388.6|212238.6|212385.7|212235.7|29
1639561890000|2021-12-15 09:51:30|212387.4|212237.4|212385.6|212235.6|212388.2|212238.2|212385.3|212235.3|26
1639561900000|2021-12-15 09:51:40|212385.3|212235.3|212389.6|212239.6|212389.6|212239.6|212384.6|212234.6|22
1639561910000|2021-12-15 09:51:50|212389.4|212239.4|212388.5|212238.5|212390.5|212240.5|212386.5|212236.5|24
1639561920000|2021-12-15 09:52:00|212389.3|212239.3|212384.8|212234.8|212391.4|212241.4|212383.2|212233.2|23
1639561930000|2021-12-15 09:52:10|212380.6|212230.6|212388|212238|212388|212238|212379.9|212229.9|27
1639561940000|2021-12-15 09:52:20|212386.3|212236.3|212386.8|212236.8|212390.1|212240.1|212385.1|212235.1|24
1639561950000|2021-12-15 09:52:30|212390|212240|212385|212235|212390|212240|212381.6|212231.6|23
1639561960000|2021-12-15 09:52:40|212385.6|212235.6|212382.6|212232.6|212385.6|212235.6|212380.6|212230.6|23
1639561970000|2021-12-15 09:52:50|212381.8|212231.8|212386.5|212236.5|212386.7|212236.7|212380.9|212230.9|24
1639561980000|2021-12-15 09:53:00|212387.2|212237.2|212384.1|212234.1|212387.6|212237.6|212383.1|212233.1|22
1639561990000|2021-12-15 09:53:10|212383.6|212233.6|212387.5|212237.5|212388.9|212238.9|212383.6|212233.6|28
1639562000000|2021-12-15 09:53:20|212388.5|212238.5|212392|212242|212393.8|212243.8|212386|212236|32
1639562010000|2021-12-15 09:53:30|212391.2|212241.2|212406|212256|212408.2|212258.2|212391.2|212241.2|27
1639562020000|2021-12-15 09:53:40|212404.6|212254.6|212409.7|212259.7|212410.6|212260.6|212404.6|212254.6|20
1639562030000|2021-12-15 09:53:50|212408.7|212258.7|212436.1|212286.1|212436.4|212286.4|212408.1|212258.1|24
1639562040000|2021-12-15 09:54:00|212436|212286|212434.5|212284.5|212436.9|212286.9|212434.5|212284.5|20
1639562050000|2021-12-15 09:54:10|212431.1|212281.1|212431.2|212281.2|212433.9|212283.9|212430.4|212280.4|20
1639562060000|2021-12-15 09:54:20|212431.1|212281.1|212434.2|212284.2|212434.7|212284.7|212430.9|212280.9|26
1639562070000|2021-12-15 09:54:30|212433.4|212283.4|212428.8|212278.8|212441.4|212291.4|212426.3|212276.3|28
1639562080000|2021-12-15 09:54:40|212427.5|212277.5|212432.3|212282.3|212432.7|212282.7|212427.5|212277.5|25
1639562090000|2021-12-15 09:54:50|212432.4|212282.4|212439.8|212289.8|212443.8|212293.8|212432.2|212282.2|24
1639562100000|2021-12-15 09:55:00|212438.9|212288.9|212438|212288|212440.4|212290.4|212435.3|212285.3|28
1639562110000|2021-12-15 09:55:10|212437.5|212287.5|212438|212288|212438.9|212288.9|212435.3|212285.3|29
1639562120000|2021-12-15 09:55:20|212439|212289|212434.5|212284.5|212439.1|212289.1|212430.5|212280.5|30
1639562130000|2021-12-15 09:55:30|212436.9|212286.9|212430.7|212280.7|212438.4|212288.4|212430.5|212280.5|30
1639562140000|2021-12-15 09:55:40|212431.2|212281.2|212434.5|212284.5|212437.4|212287.4|212431.2|212281.2|28
1639562150000|2021-12-15 09:55:50|212434.4|212284.4|212433.4|212283.4|212437.2|212287.2|212431.9|212281.9|24
1639562160000|2021-12-15 09:56:00|212434.1|212284.1|212433.3|212283.3|212434.1|212284.1|212426.5|212276.5|31
1639562170000|2021-12-15 09:56:10|212433|212283|212431.2|212281.2|212433|212283|212429.9|212279.9|18
1639562180000|2021-12-15 09:56:20|212431.3|212281.3|212450.2|212300.2|212450.2|212300.2|212427.4|212277.4|19
1639562190000|2021-12-15 09:56:30|212447.1|212297.1|212438.7|212288.7|212447.2|212297.2|212434.4|212284.4|30
1639562200000|2021-12-15 09:56:40|212438.6|212288.6|212446|212296|212447.7|212297.7|212436.3|212286.3|30
1639562210000|2021-12-15 09:56:50|212446.1|212296.1|212444.2|212294.2|212450.1|212300.1|212442.2|212292.2|22
1639562220000|2021-12-15 09:57:00|212443.7|212293.7|212428.4|212278.4|212447|212297|212426.1|212276.1|27
1639562230000|2021-12-15 09:57:10|212427.8|212277.8|212433.7|212283.7|212433.7|212283.7|212424.7|212274.7|15
1639562240000|2021-12-15 09:57:20|212432.9|212282.9|212429.9|212279.9|212436.8|212286.8|212428.4|212278.4|15
1639562250000|2021-12-15 09:57:30|212433.1|212283.1|212429.9|212279.9|212434.3|212284.3|212428.1|212278.1|20
1639562260000|2021-12-15 09:57:40|212429.3|212279.3|212397|212247|212432.3|212282.3|212397|212247|23
1639562270000|2021-12-15 09:57:50|212399.2|212249.2|212395.3|212245.3|212401.5|212251.5|212392.6|212242.6|20
1639562280000|2021-12-15 09:58:00|212397.3|212247.3|212399.1|212249.1|212400.6|212250.6|212396.8|212246.8|18
1639562290000|2021-12-15 09:58:10|212397.3|212247.3|212392.7|212242.7|212399.8|212249.8|212392.7|212242.7|11
1639562300000|2021-12-15 09:58:20|212393.3|212243.3|212398.1|212248.1|212398.2|212248.2|212393.3|212243.3|14
1639562310000|2021-12-15 09:58:30|212398.2|212248.2|212398.1|212248.1|212400|212250|212396.1|212246.1|18
1639562320000|2021-12-15 09:58:40|212395.6|212245.6|212397|212247|212399.5|212249.5|212394.6|212244.6|25
1639562330000|2021-12-15 09:58:50|212397.3|212247.3|212342.5|212192.5|212397.4|212247.4|212342.3|212192.3|34
1639562340000|2021-12-15 09:59:00|212344.1|212194.1|212312.9|212162.9|212349.6|212199.6|212312.9|212162.9|34
1639562350000|2021-12-15 09:59:10|212306.9|212156.9|212274.3|212124.3|212306.9|212156.9|212269|212119|38
1639562360000|2021-12-15 09:59:20|212273.5|212123.5|212282.7|212132.7|212291|212141|212270.8|212120.8|20
1639562370000|2021-12-15 09:59:30|212280.3|212130.3|212281.1|212131.1|212285|212135|212278.2|212128.2|28
1639562380000|2021-12-15 09:59:40|212282.6|212132.6|212283.5|212133.5|212286.8|212136.8|212279.1|212129.1|31
1639562390000|2021-12-15 09:59:50|212283.1|212133.1|212279.7|212129.7|212286.1|212136.1|212279.7|212129.7|25
1639562400000|2021-12-15 10:00:00|212280.2|212130.2|212332.3|212182.3|212334|212184|212278.9|212128.9|29
1639562410000|2021-12-15 10:00:10|212332.4|212182.4|212344.1|212194.1|212347.9|212197.9|212332.4|212182.4|31
1639562420000|2021-12-15 10:00:20|212344.5|212194.5|212340.7|212190.7|212345.7|212195.7|212339.7|212189.7|23
1639562430000|2021-12-15 10:00:30|212342.6|212192.6|212343.8|212193.8|212343.8|212193.8|212338.2|212188.2|24
1639562440000|2021-12-15 10:00:40|212344.3|212194.3|212363.2|212213.2|212367|212217|212341.5|212191.5|37
1639562450000|2021-12-15 10:00:50|212363.5|212213.5|212359.5|212209.5|212363.9|212213.9|212359.5|212209.5|35
1639562460000|2021-12-15 10:01:00|212361.4|212211.4|212399.2|212249.2|212401|212251|212359.4|212209.4|35
1639562470000|2021-12-15 10:01:10|212399.5|212249.5|212403.8|212253.8|212406.7|212256.7|212398.8|212248.8|32
1639562480000|2021-12-15 10:01:20|212404.5|212254.5|212402.6|212252.6|212405.6|212255.6|212400.5|212250.5|37
1639562490000|2021-12-15 10:01:30|212402.7|212252.7|212385.9|212235.9|212402.8|212252.8|212378.9|212228.9|37
1639562500000|2021-12-15 10:01:40|212387.9|212237.9|212395.7|212245.7|212397.7|212247.7|212386.1|212236.1|31
1639562510000|2021-12-15 10:01:50|212397.6|212247.6|212386.6|212236.6|212397.7|212247.7|212379.1|212229.1|31
1639562520000|2021-12-15 10:02:00|212390.1|212240.1|212386.1|212236.1|212390.1|212240.1|212384.5|212234.5|27
1639562530000|2021-12-15 10:02:10|212385.9|212235.9|212357.1|212207.1|212387.2|212237.2|212357.1|212207.1|24
1639562540000|2021-12-15 10:02:20|212358.4|212208.4|212362.9|212212.9|212363|212213|212358|212208|25
1639562550000|2021-12-15 10:02:30|212362.4|212212.4|212359.7|212209.7|212362.4|212212.4|212359.2|212209.2|21
1639562560000|2021-12-15 10:02:40|212357.1|212207.1|212359.9|212209.9|212363.1|212213.1|212357.1|212207.1|28
1639562570000|2021-12-15 10:02:50|212360.9|212210.9|212359.1|212209.1|212363.2|212213.2|212357|212207|27
1639562580000|2021-12-15 10:03:00|212360.7|212210.7|212361.1|212211.1|212361.3|212211.3|212356.6|212206.6|23
1639562590000|2021-12-15 10:03:10|212350.1|212200.1|212336|212186|212350.1|212200.1|212335|212185|29
1639562600000|2021-12-15 10:03:20|212336.9|212186.9|212303|212153|212336.9|212186.9|212302.9|212152.9|25
1639562610000|2021-12-15 10:03:30|212301.8|212151.8|212304.7|212154.7|212306.8|212156.8|212300.2|212150.2|20
1639562620000|2021-12-15 10:03:40|212305.4|212155.4|212309.5|212159.5|212309.7|212159.7|212305|212155|10
1639562630000|2021-12-15 10:03:50|212309.4|212159.4|212310.3|212160.3|212311.4|212161.4|212307|212157|21
1639562640000|2021-12-15 10:04:00|212309.8|212159.8|212310.5|212160.5|212311.8|212161.8|212309.1|212159.1|15
1639562650000|2021-12-15 10:04:10|212308|212158|212314.3|212164.3|212315.2|212165.2|212308|212158|25
1639562660000|2021-12-15 10:04:20|212306.8|212156.8|212312.9|212162.9|212315|212165|212306.8|212156.8|17
1639562670000|2021-12-15 10:04:30|212312.6|212162.6|212314.8|212164.8|212315.4|212165.4|212312.2|212162.2|22
1639562680000|2021-12-15 10:04:40|212312.7|212162.7|212315|212165|212318.2|212168.2|212311.6|212161.6|33
1639562690000|2021-12-15 10:04:50|212315.5|212165.5|212315.4|212165.4|212317.2|212167.2|212309.7|212159.7|23
1639562700000|2021-12-15 10:05:00|212312.6|212162.6|212315.1|212165.1|212316.2|212166.2|212311.9|212161.9|19
1639562710000|2021-12-15 10:05:10|212315.7|212165.7|212317|212167|212317|212167|212314.3|212164.3|16
1639562720000|2021-12-15 10:05:20|212321|212171|212316.7|212166.7|212321|212171|212316.7|212166.7|7
1639562730000|2021-12-15 10:05:30|212316.9|212166.9|212326.1|212176.1|212328.1|212178.1|212316.5|212166.5|22
1639562740000|2021-12-15 10:05:40|212325.7|212175.7|212326.4|212176.4|212326.7|212176.7|212323.9|212173.9|29
1639562750000|2021-12-15 10:05:50|212325.4|212175.4|212323.5|212173.5|212326.9|212176.9|212320.4|212170.4|26
1639562760000|2021-12-15 10:06:00|212323.1|212173.1|212311.6|212161.6|212324.1|212174.1|212307.1|212157.1|28
1639562770000|2021-12-15 10:06:10|212312.9|212162.9|212310.6|212160.6|212312.9|212162.9|212308.4|212158.4|27
1639562780000|2021-12-15 10:06:20|212310.9|212160.9|212310.9|212160.9|212311.3|212161.3|212309.1|212159.1|31
1639562790000|2021-12-15 10:06:30|212290.7|212140.7|212280.1|212130.1|212290.7|212140.7|212272.4|212122.4|23
1639562800000|2021-12-15 10:06:40|212283.5|212133.5|212245.9|212095.9|212283.5|212133.5|212245.1|212095.1|26
1639562810000|2021-12-15 10:06:50|212243.5|212093.5|212229.1|212079.1|212246|212096|212229.1|212079.1|23
1639562820000|2021-12-15 10:07:00|212232.9|212082.9|212235|212085|212236.4|212086.4|212228.9|212078.9|27
1639562830000|2021-12-15 10:07:10|212234.9|212084.9|212229.5|212079.5|212235.1|212085.1|212226.2|212076.2|21
1639562840000|2021-12-15 10:07:20|212235.8|212085.8|212247.1|212097.1|212250.9|212100.9|212235.8|212085.8|33
1639562850000|2021-12-15 10:07:30|212247.4|212097.4|212232.2|212082.2|212247.4|212097.4|212228.9|212078.9|25
1639562860000|2021-12-15 10:07:40|212232.1|212082.1|212227.6|212077.6|212232.1|212082.1|212226.7|212076.7|19
1639562870000|2021-12-15 10:07:50|212227.5|212077.5|212224.5|212074.5|212227.7|212077.7|212220.7|212070.7|18
1639562880000|2021-12-15 10:08:00|212224.7|212074.7|212232.8|212082.8|212233|212083|212224.5|212074.5|23
1639562890000|2021-12-15 10:08:10|212232.2|212082.2|212231.4|212081.4|212232.2|212082.2|212231.4|212081.4|8
1639562900000|2021-12-15 10:08:20|212229.8|212079.8|212227.3|212077.3|212229.9|212079.9|212222.2|212072.2|13
1639562910000|2021-12-15 10:08:30|212226.8|212076.8|212231.5|212081.5|212231.7|212081.7|212226.8|212076.8|18
1639562920000|2021-12-15 10:08:40|212231.3|212081.3|212225.9|212075.9|212231.3|212081.3|212223.9|212073.9|9
1639562930000|2021-12-15 10:08:50|212225.6|212075.6|212241|212091|212247|212097|212225.6|212075.6|29
1639562940000|2021-12-15 10:09:00|212241.5|212091.5|212243.6|212093.6|212246|212096|212241.5|212091.5|25
1639562950000|2021-12-15 10:09:10|212245.2|212095.2|212258.5|212108.5|212259.6|212109.6|212243.4|212093.4|31
1639562960000|2021-12-15 10:09:20|212259.6|212109.6|212263.7|212113.7|212263.7|212113.7|212258.5|212108.5|18
1639562970000|2021-12-15 10:09:30|212262.8|212112.8|212260.8|212110.8|212263.2|212113.2|212259.1|212109.1|17
1639562980000|2021-12-15 10:09:40|212261.2|212111.2|212264.2|212114.2|212264.2|212114.2|212259.3|212109.3|18
1639562990000|2021-12-15 10:09:50|212263.4|212113.4|212262.6|212112.6|212265.3|212115.3|212261.2|212111.2|18
1639563000000|2021-12-15 10:10:00|212263.9|212113.9|212263.8|212113.8|212266.7|212116.7|212260.2|212110.2|16
1639563010000|2021-12-15 10:10:10|212264.2|212114.2|212266.5|212116.5|212266.5|212116.5|212262.9|212112.9|15
1639563020000|2021-12-15 10:10:20|212266.1|212116.1|212265.6|212115.6|212267.6|212117.6|212262.9|212112.9|17
1639563030000|2021-12-15 10:10:30|212265.7|212115.7|212262.6|212112.6|212268|212118|212262.6|212112.6|17
1639563040000|2021-12-15 10:10:40|212261|212111|212258.7|212108.7|212261|212111|212257.2|212107.2|30
1639563050000|2021-12-15 10:10:50|212258.3|212108.3|212291.8|212141.8|212294.8|212144.8|212257.5|212107.5|33
1639563060000|2021-12-15 10:11:00|212292.4|212142.4|212291.4|212141.4|212294.2|212144.2|212288.7|212138.7|27
1639563070000|2021-12-15 10:11:10|212290.6|212140.6|212305|212155|212309.5|212159.5|212287.8|212137.8|31
1639563080000|2021-12-15 10:11:20|212304.2|212154.2|212305.3|212155.3|212306|212156|212303.3|212153.3|15
1639563090000|2021-12-15 10:11:30|212305.5|212155.5|212288.1|212138.1|212310.4|212160.4|212286.4|212136.4|23
1639563100000|2021-12-15 10:11:40|212287.1|212137.1|212290.2|212140.2|212292.9|212142.9|212281.3|212131.3|26
1639563110000|2021-12-15 10:11:50|212289.9|212139.9|212289.6|212139.6|212290.5|212140.5|212288.5|212138.5|20
1639563120000|2021-12-15 10:12:00|212289|212139|212302.5|212152.5|212303.6|212153.6|212288.9|212138.9|24
1639563130000|2021-12-15 10:12:10|212304.1|212154.1|212303|212153|212304.9|212154.9|212302.1|212152.1|19
1639563140000|2021-12-15 10:12:20|212303.1|212153.1|212332.5|212182.5|212333.9|212183.9|212300.7|212150.7|29
1639563150000|2021-12-15 10:12:30|212333.9|212183.9|212333.3|212183.3|212336.5|212186.5|212329.5|212179.5|27
1639563160000|2021-12-15 10:12:40|212332.2|212182.2|212329.7|212179.7|212332.2|212182.2|212322.6|212172.6|25
1639563170000|2021-12-15 10:12:50|212329.1|212179.1|212322.8|212172.8|212329.1|212179.1|212322.5|212172.5|23
1639563180000|2021-12-15 10:13:00|212322.9|212172.9|212323.3|212173.3|212325.4|212175.4|212321.1|212171.1|22
1639563190000|2021-12-15 10:13:10|212323|212173|212310.1|212160.1|212327.3|212177.3|212309.8|212159.8|20
1639563200000|2021-12-15 10:13:20|212310|212160|212297.8|212147.8|212313.4|212163.4|212297|212147|21
1639563210000|2021-12-15 10:13:30|212299.9|212149.9|212295.6|212145.6|212300.3|212150.3|212295.4|212145.4|27
1639563220000|2021-12-15 10:13:40|212293.5|212143.5|212311.4|212161.4|212311.4|212161.4|212293.5|212143.5|30
1639563230000|2021-12-15 10:13:50|212310.1|212160.1|212310.4|212160.4|212312.8|212162.8|212309.1|212159.1|32
1639563240000|2021-12-15 10:14:00|212313.1|212163.1|212313.9|212163.9|212317.2|212167.2|212312.7|212162.7|30
1639563250000|2021-12-15 10:14:10|212314.3|212164.3|212314.7|212164.7|212315.2|212165.2|212313.9|212163.9|24
1639563260000|2021-12-15 10:14:20|212315|212165|212316.4|212166.4|212317.3|212167.3|212311.6|212161.6|27
1639563270000|2021-12-15 10:14:30|212313.6|212163.6|212315.1|212165.1|212318.1|212168.1|212313.6|212163.6|27
1639563280000|2021-12-15 10:14:40|212314.7|212164.7|212316.6|212166.6|212319.2|212169.2|212314.3|212164.3|26
1639563290000|2021-12-15 10:14:50|212316.9|212166.9|212315.5|212165.5|212316.9|212166.9|212312.8|212162.8|29
1639563300000|2021-12-15 10:15:00|212315.4|212165.4|212331.7|212181.7|212333|212183|212313.8|212163.8|27
1639563310000|2021-12-15 10:15:10|212332.4|212182.4|212337.9|212187.9|212339.7|212189.7|212329.5|212179.5|18
1639563320000|2021-12-15 10:15:20|212338.7|212188.7|212348|212198|212353.1|212203.1|212334.6|212184.6|25
1639563330000|2021-12-15 10:15:30|212354.1|212204.1|212348.2|212198.2|212354.1|212204.1|212344.8|212194.8|24
1639563340000|2021-12-15 10:15:40|212355.6|212205.6|212353|212203|212355.6|212205.6|212346.3|212196.3|20
1639563350000|2021-12-15 10:15:50|212353.4|212203.4|212318.2|212168.2|212353.4|212203.4|212317.8|212167.8|23
1639563360000|2021-12-15 10:16:00|212317|212167|212318.3|212168.3|212318.7|212168.7|212316|212166|23
1639563370000|2021-12-15 10:16:10|212318|212168|212319.7|212169.7|212321.6|212171.6|212317.6|212167.6|27
1639563380000|2021-12-15 10:16:20|212319.2|212169.2|212318.1|212168.1|212320.2|212170.2|212316.1|212166.1|27
1639563390000|2021-12-15 10:16:30|212317.9|212167.9|212312|212162|212318.8|212168.8|212308.2|212158.2|31
1639563400000|2021-12-15 10:16:40|212311.4|212161.4|212311.5|212161.5|212313|212163|212310.1|212160.1|29
1639563410000|2021-12-15 10:16:50|212312.3|212162.3|212311.5|212161.5|212313.2|212163.2|212309.8|212159.8|26
1639563420000|2021-12-15 10:17:00|212312|212162|212311.9|212161.9|212314.4|212164.4|212309.6|212159.6|30
1639563430000|2021-12-15 10:17:10|212311.4|212161.4|212313.1|212163.1|212314|212164|212310.8|212160.8|30
1639563440000|2021-12-15 10:17:20|212311.5|212161.5|212313.6|212163.6|212316.9|212166.9|212311.5|212161.5|26
1639563450000|2021-12-15 10:17:30|212313.2|212163.2|212312.6|212162.6|212314|212164|212311.7|212161.7|24
1639563460000|2021-12-15 10:17:40|212310.3|212160.3|212309.5|212159.5|212312|212162|212306|212156|22
1639563470000|2021-12-15 10:17:50|212309.8|212159.8|212255.8|212105.8|212309.9|212159.9|212253|212103|33
1639563480000|2021-12-15 10:18:00|212256.5|212106.5|212255.3|212105.3|212257|212107|212254.3|212104.3|26
1639563490000|2021-12-15 10:18:10|212255.7|212105.7|212250.3|212100.3|212256.7|212106.7|212249.1|212099.1|34
1639563500000|2021-12-15 10:18:20|212251.2|212101.2|212255|212105|212256.9|212106.9|212249|212099|33
1639563510000|2021-12-15 10:18:30|212256.8|212106.8|212249|212099|212256.8|212106.8|212247.4|212097.4|29
1639563520000|2021-12-15 10:18:40|212249.6|212099.6|212254.3|212104.3|212254.9|212104.9|212248.3|212098.3|30
1639563530000|2021-12-15 10:18:50|212254.8|212104.8|212247.8|212097.8|212255.2|212105.2|212247.1|212097.1|29
1639563540000|2021-12-15 10:19:00|212247.5|212097.5|212244.8|212094.8|212250.2|212100.2|212241.5|212091.5|30
1639563550000|2021-12-15 10:19:10|212244.1|212094.1|212239.5|212089.5|212244.4|212094.4|212238.8|212088.8|27
1639563560000|2021-12-15 10:19:20|212239.4|212089.4|212238.3|212088.3|212240.2|212090.2|212238|212088|29
1639563570000|2021-12-15 10:19:30|212238.5|212088.5|212233.2|212083.2|212238.9|212088.9|212227.1|212077.1|25
1639563580000|2021-12-15 10:19:40|212232.3|212082.3|212250.6|212100.6|212252.5|212102.5|212231.8|212081.8|22
1639563590000|2021-12-15 10:19:50|212250.5|212100.5|212251.5|212101.5|212253.1|212103.1|212250.5|212100.5|22
1639563600000|2021-12-15 10:20:00|212254.9|212104.9|212254.9|212104.9|212255.3|212105.3|212250.5|212100.5|29
1639563610000|2021-12-15 10:20:10|212253.1|212103.1|212252.3|212102.3|212257.4|212107.4|212250.7|212100.7|30
1639563620000|2021-12-15 10:20:20|212252.1|212102.1|212253.6|212103.6|212255.7|212105.7|212251.8|212101.8|27
1639563630000|2021-12-15 10:20:30|212253.7|212103.7|212258.4|212108.4|212259.4|212109.4|212251.4|212101.4|25
1639563640000|2021-12-15 10:20:40|212258.5|212108.5|212258.4|212108.4|212262.2|212112.2|212257.8|212107.8|24
1639563650000|2021-12-15 10:20:50|212258.8|212108.8|212257|212107|212259.8|212109.8|212255.7|212105.7|16
1639563660000|2021-12-15 10:21:00|212256.9|212106.9|212265.3|212115.3|212265.7|212115.7|212256.9|212106.9|20
1639563670000|2021-12-15 10:21:10|212264.3|212114.3|212292.2|212142.2|212293.9|212185|212235|212114.2|31
1639563680000|2021-12-15 10:21:20|212293.7|212143.7|212290.5|212140.5|212293.9|212143.9|212289.2|212139.2|19
1639563690000|2021-12-15 10:21:30|212292|212142|212292.3|212142.3|212293.3|212143.3|212290.3|212140.3|22
1639563700000|2021-12-15 10:21:40|212291.5|212141.5|212304.4|212154.4|212306|212156|212290.8|212140.8|33
1639563710000|2021-12-15 10:21:50|212305.2|212155.2|212304.7|212154.7|212306.6|212156.6|212303.9|212153.9|18
1639563720000|2021-12-15 10:22:00|212304.2|212154.2|212304.2|212154.2|212306|212156|212302.9|212152.9|16
1639563730000|2021-12-15 10:22:10|212304|212154|212304.2|212154.2|212304.2|212154.2|212302|212152|20
1639563740000|2021-12-15 10:22:20|212304.1|212154.1|212306.9|212156.9|212306.9|212156.9|212303.2|212153.2|22
1639563750000|2021-12-15 10:22:30|212308.4|212158.4|212313.7|212163.7|212313.7|212163.7|212306.4|212156.4|24
1639563760000|2021-12-15 10:22:40|212309.8|212159.8|212307.2|212157.2|212311.4|212161.4|212306.9|212156.9|27
1639563770000|2021-12-15 10:22:50|212307.7|212157.7|212305.3|212155.3|212309|212159|212304.1|212154.1|23
1639563780000|2021-12-15 10:23:00|212308.4|212158.4|212305.8|212155.8|212309.3|212159.3|212305.6|212155.6|24
1639563790000|2021-12-15 10:23:10|212306.2|212156.2|212309.4|212159.4|212309.4|212159.4|212304.8|212154.8|20
1639563800000|2021-12-15 10:23:20|212309.6|212159.6|212317.2|212167.2|212317.2|212167.2|212307.3|212157.3|35
1639563810000|2021-12-15 10:23:30|212316.2|212166.2|212315.4|212165.4|212319.2|212169.2|212312.9|212162.9|28
1639563820000|2021-12-15 10:23:40|212315.5|212165.5|212311.6|212161.6|212316.8|212166.8|212311.6|212161.6|27
1639563830000|2021-12-15 10:23:50|212312.2|212162.2|212310.3|212160.3|212315.5|212165.5|212309.8|212159.8|23
1639563840000|2021-12-15 10:24:00|212310.2|212160.2|212306.3|212156.3|212312.7|212162.7|212305.1|212155.1|28
1639563850000|2021-12-15 10:24:10|212307.1|212157.1|212306|212156|212307.3|212157.3|212304|212154|32
1639563860000|2021-12-15 10:24:20|212305.9|212155.9|212310.7|212160.7|212313.1|212163.1|212305|212155|28
1639563870000|2021-12-15 10:24:30|212309.4|212159.4|212310.9|212160.9|212311.8|212161.8|212308.2|212158.2|30
1639563880000|2021-12-15 10:24:40|212310.6|212160.6|212315.4|212165.4|212319.2|212169.2|212309|212159|29
1639563890000|2021-12-15 10:24:50|212317.6|212167.6|212316.1|212166.1|212317.6|212167.6|212311.4|212161.4|33
1639563900000|2021-12-15 10:25:00|212316|212166|212314.6|212164.6|212318|212168|212312.8|212162.8|30
1639563910000|2021-12-15 10:25:10|212314.4|212164.4|212318.2|212168.2|212333|212183|212313.2|212163.2|35
1639563920000|2021-12-15 10:25:20|212318.1|212168.1|212308.6|212158.6|212318.5|212168.5|212308.6|212158.6|30
1639563930000|2021-12-15 10:25:30|212309.3|212159.3|212308.6|212158.6|212309.5|212159.5|212307.3|212157.3|30
1639563940000|2021-12-15 10:25:40|212308.5|212158.5|212309.4|212159.4|212311.8|212161.8|212307.3|212157.3|27
1639563950000|2021-12-15 10:25:50|212309|212159|212308.9|212158.9|212311|212161|212305.3|212155.3|24
1639563960000|2021-12-15 10:26:00|212309.2|212159.2|212309.7|212159.7|212310|212160|212306.2|212156.2|28
1639563970000|2021-12-15 10:26:10|212308.8|212158.8|212296.4|212146.4|212310|212160|212291.6|212141.6|30
1639563980000|2021-12-15 10:26:20|212295.6|212145.6|212290.9|212140.9|212295.6|212145.6|212289.8|212139.8|28
1639563990000|2021-12-15 10:26:30|212290.1|212140.1|212295.7|212145.7|212295.9|212145.9|212290|212140|30
1639564000000|2021-12-15 10:26:40|212295.6|212145.6|212291.3|212141.3|212295.8|212145.8|212291|212141|24
1639564010000|2021-12-15 10:26:50|212291|212141|212290.7|212140.7|212293.6|212143.6|212290.7|212140.7|21
1639564020000|2021-12-15 10:27:00|212290.6|212140.6|212294.8|212144.8|212297.6|212147.6|212290.6|212140.6|34
1639564030000|2021-12-15 10:27:10|212297.8|212147.8|212293.7|212143.7|212297.8|212147.8|212289.5|212139.5|35
1639564040000|2021-12-15 10:27:20|212293.6|212143.6|212295.6|212145.6|212297.1|212147.1|212292.1|212142.1|27
1639564050000|2021-12-15 10:27:30|212294|212144|212296.5|212146.5|212298.4|212148.4|212291.2|212141.2|31
1639564060000|2021-12-15 10:27:40|212295.3|212145.3|212295|212145|212298.2|212148.2|212291|212141|30
1639564070000|2021-12-15 10:27:50|212295.4|212145.4|212299.7|212149.7|212301.3|212151.3|212295.4|212145.4|30
1639564080000|2021-12-15 10:28:00|212302.2|212152.2|212306.1|212156.1|212307.6|212157.6|212299|212149|34
1639564090000|2021-12-15 10:28:10|212305.3|212155.3|212304.8|212154.8|212306.3|212156.3|212304.8|212154.8|22
1639564100000|2021-12-15 10:28:20|212305.3|212155.3|212303.4|212153.4|212306.2|212156.2|212300.4|212150.4|21
1639564110000|2021-12-15 10:28:30|212303.5|212153.5|212302.4|212152.4|212309.2|212159.2|212302.4|212152.4|30
1639564120000|2021-12-15 10:28:40|212304.2|212154.2|212305.2|212155.2|212305.6|212155.6|212301.8|212151.8|27
1639564130000|2021-12-15 10:28:50|212305.6|212155.6|212302.5|212152.5|212306.2|212156.2|212300.8|212150.8|25
1639564140000|2021-12-15 10:29:00|212302.1|212152.1|212304.9|212154.9|212305.6|212155.6|212301.6|212151.6|23
1639564150000|2021-12-15 10:29:10|212305.8|212155.8|212307.2|212157.2|212308.1|212158.1|212301.2|212151.2|35
1639564160000|2021-12-15 10:29:20|212307.7|212157.7|212304.6|212154.6|212308.4|212158.4|212302|212152|30
1639564170000|2021-12-15 10:29:30|212303.7|212153.7|212304.8|212154.8|212305|212155|212302.2|212152.2|29
1639564180000|2021-12-15 10:29:40|212304.2|212154.2|212299.4|212149.4|212304.2|212154.2|212298.4|212148.4|31
1639564190000|2021-12-15 10:29:50|212299.8|212149.8|212299.2|212149.2|212302.5|212152.5|212297.7|212147.7|21
1639564200000|2021-12-15 10:30:00|212298.3|212148.3|212303.8|212153.8|212306|212156|212294.1|212144.1|27
1639564210000|2021-12-15 10:30:10|212303.7|212153.7|212302|212152|212305.7|212155.7|212299.2|212149.2|32
1639564220000|2021-12-15 10:30:20|212302.3|212152.3|212297.6|212147.6|212306.5|212156.5|212295.5|212145.5|26
1639564230000|2021-12-15 10:30:30|212301.2|212151.2|212300.2|212150.2|212303|212153|212297.9|212147.9|25
1639564240000|2021-12-15 10:30:40|212298.4|212148.4|212300.8|212150.8|212303.3|212153.3|212295.3|212145.3|32
1639564250000|2021-12-15 10:30:50|212298|212148|212299.4|212149.4|212304.7|212154.7|212298|212148|28
1639564260000|2021-12-15 10:31:00|212300|212150|212298.1|212148.1|212301.5|212151.5|212296.8|212146.8|27
1639564270000|2021-12-15 10:31:10|212299.9|212149.9|212311.6|212161.6|212311.6|212161.6|212297.3|212147.3|35
1639564280000|2021-12-15 10:31:20|212310|212160|212304.7|212154.7|212310|212160|212303.7|212153.7|27
1639564290000|2021-12-15 10:31:30|212304.9|212154.9|212307.2|212157.2|212308.3|212158.3|212303.1|212153.1|31
1639564300000|2021-12-15 10:31:40|212308.2|212158.2|212303.7|212153.7|212309.3|212159.3|212303.6|212153.6|25
1639564310000|2021-12-15 10:31:50|212304.7|212154.7|212298.9|212148.9|212306.7|212156.7|212297.2|212147.2|29
1639564320000|2021-12-15 10:32:00|212298.8|212148.8|212297|212147|212304|212154|212294.6|212144.6|33
1639564330000|2021-12-15 10:32:10|212297.2|212147.2|212299.9|212149.9|212299.9|212149.9|212296|212146|28
1639564340000|2021-12-15 10:32:20|212301|212151|212292.6|212142.6|212301|212151|212289.5|212139.5|28
1639564350000|2021-12-15 10:32:30|212293.4|212143.4|212296.2|212146.2|212298.1|212148.1|212292.4|212142.4|34
1639564360000|2021-12-15 10:32:40|212295.5|212145.5|212293.3|212143.3|212296.5|212146.5|212291.8|212141.8|30
1639564370000|2021-12-15 10:32:50|212292.9|212142.9|212297.8|212147.8|212297.8|212147.8|212292.9|212142.9|33
1639564380000|2021-12-15 10:33:00|212296.1|212146.1|212294.1|212144.1|212297.9|212147.9|212292.7|212142.7|27
1639564390000|2021-12-15 10:33:10|212293.5|212143.5|212294.3|212144.3|212295.8|212145.8|212293.5|212143.5|18
1639564400000|2021-12-15 10:33:20|212294.4|212144.4|212297.1|212147.1|212299.3|212149.3|212291.7|212141.7|21
1639564410000|2021-12-15 10:33:30|212296.3|212146.3|212189.5|212039.5|212298.8|212148.8|212182.5|212032.5|35
1639564420000|2021-12-15 10:33:40|212189.2|212039.2|212182.8|212032.8|212189.8|212039.8|212181.3|212031.3|22
1639564430000|2021-12-15 10:33:50|212181.7|212031.7|212189.7|212039.7|212189.7|212039.7|212181.7|212031.7|18
1639564440000|2021-12-15 10:34:00|212189.6|212039.6|212185.6|212035.6|212189.6|212039.6|212180.4|212030.4|17
1639564450000|2021-12-15 10:34:10|212184.3|212034.3|212186.2|212036.2|212188.2|212038.2|212183.1|212033.1|19
1639564460000|2021-12-15 10:34:20|212186|212036|212181.5|212031.5|212186.4|212036.4|212180.2|212030.2|23
1639564470000|2021-12-15 10:34:30|212181.2|212031.2|212178.3|212028.3|212181.8|212031.8|212178|212028|25
1639564480000|2021-12-15 10:34:40|212178.2|212028.2|212177.1|212027.1|212181.8|212031.8|212175.9|212025.9|27
1639564490000|2021-12-15 10:34:50|212176.8|212026.8|212181.2|212031.2|212183.1|212033.1|212176.4|212026.4|26
1639564500000|2021-12-15 10:35:00|212181.5|212031.5|212182|212032|212182.9|212032.9|212180.8|212030.8|29
1639564510000|2021-12-15 10:35:10|212182.2|212032.2|212179.9|212029.9|212182.6|212032.6|212176.2|212026.2|25
1639564520000|2021-12-15 10:35:20|212178.6|212028.6|212180.3|212030.3|212182.1|212032.1|212178.3|212028.3|27
1639564530000|2021-12-15 10:35:30|212181.6|212031.6|212178.2|212028.2|212181.6|212031.6|212176.3|212026.3|25
1639564540000|2021-12-15 10:35:40|212179.3|212029.3|212183.3|212033.3|212184.7|212034.7|212177.2|212027.2|25
1639564550000|2021-12-15 10:35:50|212184.1|212034.1|212180.7|212030.7|212185.4|212035.4|212177.6|212027.6|27
1639564560000|2021-12-15 10:36:00|212181.2|212031.2|212181.1|212031.1|212183|212033|212179.9|212029.9|29
1639564570000|2021-12-15 10:36:10|212181.7|212031.7|212187.5|212037.5|212190.2|212040.2|212181.7|212031.7|17
1639564580000|2021-12-15 10:36:20|212187.9|212037.9|212185.7|212035.7|212188.6|212038.6|212182.2|212032.2|20
1639564590000|2021-12-15 10:36:30|212187.1|212037.1|212186.6|212036.6|212188.7|212038.7|212183.4|212033.4|24
1639564600000|2021-12-15 10:36:40|212186.5|212036.5|212188.7|212038.7|212191.4|212041.4|212180.4|212030.4|23
1639564610000|2021-12-15 10:36:50|212188.5|212038.5|212185|212035|212190|212040|212180.7|212030.7|23
1639564620000|2021-12-15 10:37:00|212184.5|212034.5|212187.4|212037.4|212191.5|212041.5|212184.3|212034.3|22
1639564630000|2021-12-15 10:37:10|212187.5|212037.5|212180.9|212030.9|212187.7|212037.7|212175.6|212025.6|16
1639564640000|2021-12-15 10:37:20|212181.5|212031.5|212183.1|212033.1|212183.4|212033.4|212181.2|212031.2|17
1639564650000|2021-12-15 10:37:30|212183.5|212033.5|212182.8|212032.8|212185.3|212035.3|212180.1|212030.1|26
1639564660000|2021-12-15 10:37:40|212181.9|212031.9|212182.2|212032.2|212184.7|212034.7|212181.9|212031.9|24
1639564670000|2021-12-15 10:37:50|212182.4|212032.4|212184.2|212034.2|212184.3|212034.3|212181.6|212031.6|24
1639564680000|2021-12-15 10:38:00|212184.3|212034.3|212179.6|212029.6|212184.9|212034.9|212177.9|212027.9|27
1639564690000|2021-12-15 10:38:10|212180.6|212030.6|212183.1|212033.1|212183.6|212033.6|212179.8|212029.8|22
1639564700000|2021-12-15 10:38:20|212183.4|212033.4|212181.6|212031.6|212183.5|212033.5|212176.5|212026.5|22
1639564710000|2021-12-15 10:38:30|212181.5|212031.5|212185|212035|212185.6|212035.6|212181.2|212031.2|26
1639564720000|2021-12-15 10:38:40|212183.1|212033.1|212181.3|212031.3|212190.1|212040.1|212179.8|212029.8|26
1639564730000|2021-12-15 10:38:50|212180.5|212030.5|212179.9|212029.9|212181|212031|212178.4|212028.4|23
1639564740000|2021-12-15 10:39:00|212180.1|212030.1|212180|212030|212183.8|212033.8|212172.7|212022.7|21
1639564750000|2021-12-15 10:39:10|212184.8|212034.8|212175.5|212025.5|212184.8|212034.8|212175.5|212025.5|21
1639564760000|2021-12-15 10:39:20|212177.6|212027.6|212181|212031|212183.4|212033.4|212175.5|212025.5|16
1639564770000|2021-12-15 10:39:30|212180.2|212030.2|212160.8|212010.8|212182.9|212032.9|212156.4|212006.4|25
1639564780000|2021-12-15 10:39:40|212161.8|212011.8|212157.3|212007.3|212163.6|212013.6|212155.8|212005.8|32
1639564790000|2021-12-15 10:39:50|212158|212008|212172.5|212022.5|212172.5|212022.5|212155.6|212005.6|25
1639564800000|2021-12-15 10:40:00|212179|212029|212185.6|212035.6|212188.2|212038.2|212172.5|212022.5|33
1639564810000|2021-12-15 10:40:10|212183.7|212033.7|212174.1|212024.1|212183.7|212033.7|212170.5|212020.5|30
1639564820000|2021-12-15 10:40:20|212174.8|212024.8|212173.1|212023.1|212175|212025|212171.6|212021.6|22
1639564830000|2021-12-15 10:40:30|212173.7|212023.7|212171|212021|212174.9|212024.9|212171|212021|21
1639564840000|2021-12-15 10:40:40|212171.3|212021.3|212163.3|212013.3|212171.3|212021.3|212158.2|212008.2|27
1639564850000|2021-12-15 10:40:50|212161.1|212011.1|212160.7|212010.7|212161.8|212011.8|212158.7|212008.7|20
1639564860000|2021-12-15 10:41:00|212160.4|212010.4|212158.9|212008.9|212163.3|212013.3|212158.8|212008.8|21
1639564870000|2021-12-15 10:41:10|212159.1|212009.1|212157.8|212007.8|212159.1|212009.1|212154.4|212004.4|14
1639564880000|2021-12-15 10:41:20|212156.2|212006.2|212155.9|212005.9|212158.4|212008.4|212155.9|212005.9|9
1639564890000|2021-12-15 10:41:30|212154.5|212004.5|212158.5|212008.5|212159.3|212009.3|212154.5|212004.5|21
1639564900000|2021-12-15 10:41:40|212158.1|212008.1|212159.1|212009.1|212159.7|212009.7|212156.3|212006.3|19
1639564910000|2021-12-15 10:41:50|212159.9|212009.9|212162.2|212012.2|212164.3|212014.3|212158.4|212008.4|28
1639564920000|2021-12-15 10:42:00|212162|212012|212164.4|212014.4|212166.4|212016.4|212161.5|212011.5|25
1639564930000|2021-12-15 10:42:10|212164|212014|212161.6|212011.6|212165.5|212015.5|212159.5|212009.5|15
1639564940000|2021-12-15 10:42:20|212162.5|212012.5|212159.2|212009.2|212162.5|212012.5|212158.6|212008.6|22
1639564950000|2021-12-15 10:42:30|212159.3|212009.3|212159.5|212009.5|212161|212011|212154.6|212004.6|25
1639564960000|2021-12-15 10:42:40|212160.2|212010.2|212186.1|212036.1|212189.3|212039.3|212158.3|212008.3|33
1639564970000|2021-12-15 10:42:50|212185.5|212035.5|212180.4|212030.4|212185.5|212035.5|212180.4|212030.4|24
1639564980000|2021-12-15 10:43:00|212183.8|212033.8|212184.6|212034.6|212190.7|212040.7|212183.5|212033.5|24
1639564990000|2021-12-15 10:43:10|212184|212034|212187.1|212037.1|212189.4|212039.4|212184|212034|21
1639565000000|2021-12-15 10:43:20|212187|212037|212186.4|212036.4|212190|212040|212185.9|212035.9|22
1639565010000|2021-12-15 10:43:30|212186.2|212036.2|212188.3|212038.3|212189.6|212039.6|212184.5|212034.5|30
1639565020000|2021-12-15 10:43:40|212186.5|212036.5|212190.6|212040.6|212191.5|212041.5|212186.5|212036.5|24
1639565030000|2021-12-15 10:43:50|212191|212041|212192.6|212042.6|212192.6|212042.6|212188.6|212038.6|25
1639565040000|2021-12-15 10:44:00|212190.6|212040.6|212191.1|212041.1|212191.5|212041.5|212189|212039|20
1639565050000|2021-12-15 10:44:10|212191.2|212041.2|212190|212040|212191.9|212041.9|212186.5|212036.5|26
1639565060000|2021-12-15 10:44:20|212188.2|212038.2|212194.3|212044.3|212194.6|212044.6|212188.2|212038.2|23
1639565070000|2021-12-15 10:44:30|212194.5|212044.5|212194.9|212044.9|212194.9|212044.9|212192.3|212042.3|22
1639565080000|2021-12-15 10:44:40|212193.1|212043.1|212195.2|212045.2|212195.4|212045.4|212191.2|212041.2|20
1639565090000|2021-12-15 10:44:50|212195.4|212045.4|212194.6|212044.6|212197|212047|212193.4|212043.4|16
1639565100000|2021-12-15 10:45:00|212196.5|212046.5|212197.9|212047.9|212198.6|212093.6|212143.6|212042|24
1639565110000|2021-12-15 10:45:10|212198|212048|212193.4|212043.4|212198.1|212048.1|212190.9|212040.9|19
1639565120000|2021-12-15 10:45:20|212193.8|212043.8|212193.9|212043.9|212195.4|212045.4|212192.6|212042.6|23
1639565130000|2021-12-15 10:45:30|212194.4|212044.4|212194.7|212044.7|212195.8|212045.8|212192.7|212042.7|24
1639565140000|2021-12-15 10:45:40|212194.3|212044.3|212192.9|212042.9|212195.7|212045.7|212191.9|212041.9|21
1639565150000|2021-12-15 10:45:50|212192.6|212042.6|212192.7|212042.7|212195.4|212045.4|212191.8|212041.8|20
1639565160000|2021-12-15 10:46:00|212192.9|212042.9|212168.4|212018.4|212199.9|212049.9|212168.4|212018.4|31
1639565170000|2021-12-15 10:46:10|212170.5|212020.5|212175.6|212025.6|212176.3|212026.3|212167.5|212017.5|33
1639565180000|2021-12-15 10:46:20|212176|212026|212172.9|212022.9|212176.5|212026.5|212170.1|212020.1|31
1639565190000|2021-12-15 10:46:30|212173.5|212023.5|212182.2|212032.2|212185.3|212035.3|212172|212022|36
1639565200000|2021-12-15 10:46:40|212186.6|212036.6|212184.6|212034.6|212187.9|212037.9|212183.1|212033.1|32
1639565210000|2021-12-15 10:46:50|212185.8|212035.8|212197.2|212047.2|212199.8|212049.8|212183.1|212033.1|30
1639565220000|2021-12-15 10:47:00|212197.6|212047.6|212212.3|212062.3|212212.7|212062.7|212197.6|212047.6|35
1639565230000|2021-12-15 10:47:10|212212.6|212062.6|212174.4|212024.4|212212.6|212062.6|212169|212019|35
1639565240000|2021-12-15 10:47:20|212175.2|212025.2|212169.5|212019.5|212175.2|212025.2|212169.5|212019.5|28
1639565250000|2021-12-15 10:47:30|212169.4|212019.4|212172.2|212022.2|212182.2|212032.2|212166.8|212016.8|33
1639565260000|2021-12-15 10:47:40|212174|212024|212185.7|212035.7|212185.7|212035.7|212169.1|212019.1|30
1639565270000|2021-12-15 10:47:50|212185.3|212035.3|212178.3|212028.3|212186.8|212036.8|212178.3|212028.3|21
1639565280000|2021-12-15 10:48:00|212178.6|212028.6|212179.3|212029.3|212180.9|212030.9|212178.2|212028.2|23
1639565290000|2021-12-15 10:48:10|212182|212032|212189.6|212039.6|212190.1|212040.1|212181.6|212031.6|31
1639565300000|2021-12-15 10:48:20|212189.9|212039.9|212187.6|212037.6|212190.3|212040.3|212185.2|212035.2|25
1639565310000|2021-12-15 10:48:30|212187.9|212037.9|212186.1|212036.1|212188.4|212038.4|212184.4|212034.4|27
1639565320000|2021-12-15 10:48:40|212187.3|212037.3|212189.6|212039.6|212189.6|212039.6|212186.5|212036.5|27
1639565330000|2021-12-15 10:48:50|212188|212038|212180.1|212030.1|212188.2|212038.2|212179.9|212029.9|19
1639565340000|2021-12-15 10:49:00|212180.7|212030.7|212180.8|212030.8|212184.3|212034.3|212177.2|212027.2|31
1639565350000|2021-12-15 10:49:10|212181|212031|212181.9|212031.9|212182.2|212032.2|212179.5|212029.5|28
1639565360000|2021-12-15 10:49:20|212181.8|212031.8|212179.2|212029.2|212181.8|212031.8|212179.2|212029.2|30
1639565370000|2021-12-15 10:49:30|212179.4|212029.4|212182.7|212032.7|212190.4|212040.4|212179.4|212029.4|33
1639565380000|2021-12-15 10:49:40|212182.8|212032.8|212179.3|212029.3|212183.4|212033.4|212178.4|212028.4|32
1639565390000|2021-12-15 10:49:50|212179.2|212029.2|212178.4|212028.4|212179.4|212029.4|212177.4|212027.4|30
1639565400000|2021-12-15 10:50:00|212178.9|212028.9|212181.6|212031.6|212181.9|212031.9|212177.9|212027.9|27
1639565410000|2021-12-15 10:50:10|212181.8|212031.8|212196.5|212046.5|212198|212048|212181.5|212031.5|30
1639565420000|2021-12-15 10:50:20|212196.2|212046.2|212196.6|212046.6|212198.4|212048.4|212195.2|212045.2|25
1639565430000|2021-12-15 10:50:30|212196.8|212046.8|212196.6|212046.6|212199.2|212049.2|212193.1|212043.1|20
1639565440000|2021-12-15 10:50:40|212196.4|212046.4|212198|212048|212198.4|212048.4|212194.6|212044.6|20
1639565450000|2021-12-15 10:50:50|212197.9|212047.9|212196.7|212046.7|212198.4|212048.4|212195.8|212045.8|25
1639565460000|2021-12-15 10:51:00|212200.4|212050.4|212202.3|212052.3|212202.7|212052.7|212199.8|212049.8|22
1639565470000|2021-12-15 10:51:10|212202.6|212052.6|212201.4|212051.4|212203.7|212053.7|212201.4|212051.4|20
1639565480000|2021-12-15 10:51:20|212201.7|212051.7|212201.1|212051.1|212204|212054|212199.3|212049.3|19
1639565490000|2021-12-15 10:51:30|212200.9|212050.9|212201.2|212051.2|212201.9|212051.9|212199.5|212049.5|9
1639565500000|2021-12-15 10:51:40|212201.1|212051.1|212201.7|212051.7|212202|212052|212201.1|212051.1|10
1639565510000|2021-12-15 10:51:50|212202.1|212052.1|212200.2|212050.2|212202.1|212052.1|212199.9|212049.9|10
1639565520000|2021-12-15 10:52:00|212201.5|212051.5|212202.5|212052.5|212205.5|212055.5|212200.2|212050.2|32
1639565530000|2021-12-15 10:52:10|212200.9|212050.9|212201.8|212051.8|212202.3|212052.3|212199.2|212049.2|32
1639565540000|2021-12-15 10:52:20|212201|212051|212202.4|212052.4|212205.4|212055.4|212200.4|212050.4|25
1639565550000|2021-12-15 10:52:30|212205|212055|212201.1|212051.1|212205.7|212055.7|212198.7|212048.7|27
1639565560000|2021-12-15 10:52:40|212202.1|212052.1|212202.6|212052.6|212205.8|212055.8|212200.1|212050.1|30
1639565570000|2021-12-15 10:52:50|212202.7|212052.7|212202.1|212052.1|212202.8|212052.8|212199.5|212049.5|26
1639565580000|2021-12-15 10:53:00|212200.6|212050.6|212212.4|212062.4|212213.8|212063.8|212200.5|212050.5|25
1639565590000|2021-12-15 10:53:10|212220|212070|212225.8|212075.8|212229.5|212079.5|212220|212070|30
1639565600000|2021-12-15 10:53:20|212226.5|212076.5|212222.9|212072.9|212230.5|212080.5|212222.9|212072.9|29
1639565610000|2021-12-15 10:53:30|212223.8|212073.8|212224|212074|212225|212075|212221.2|212071.2|36
1639565620000|2021-12-15 10:53:40|212224.7|212074.7|212208.2|212058.2|212226.4|212076.4|212208.2|212058.2|27
1639565630000|2021-12-15 10:53:50|212207.6|212057.6|212225.8|212075.8|212226.3|212076.3|212207.6|212057.6|27
1639565640000|2021-12-15 10:54:00|212226|212076|212228|212078|212230.8|212080.8|212225.1|212075.1|38
1639565650000|2021-12-15 10:54:10|212227.3|212077.3|212230.2|212080.2|212231.1|212081.1|212225.6|212075.6|31
1639565660000|2021-12-15 10:54:20|212231.6|212081.6|212230.5|212080.5|212233.7|212083.7|212228.9|212078.9|24
1639565670000|2021-12-15 10:54:30|212230.1|212080.1|212229.1|212079.1|212231.1|212081.1|212228.2|212078.2|22
1639565680000|2021-12-15 10:54:40|212230.6|212080.6|212231.7|212081.7|212231.7|212081.7|212227.1|212077.1|31
1639565690000|2021-12-15 10:54:50|212233.9|212083.9|212247.2|212097.2|212247.9|212097.9|212231.5|212081.5|29
1639565700000|2021-12-15 10:55:00|212247.9|212097.9|212238.5|212088.5|212248.6|212098.6|212235.3|212085.3|36
1639565710000|2021-12-15 10:55:10|212239.1|212089.1|212239|212089|212239.8|212089.8|212233.7|212083.7|30
1639565720000|2021-12-15 10:55:20|212237.8|212087.8|212243.3|212093.3|212243.3|212093.3|212234|212084|37
1639565730000|2021-12-15 10:55:30|212243.1|212093.1|212249.4|212099.4|212253.7|212103.7|212242.6|212092.6|29
1639565740000|2021-12-15 10:55:40|212249.5|212099.5|212250.7|212100.7|212251.7|212101.7|212248.1|212098.1|28
1639565750000|2021-12-15 10:55:50|212250.8|212100.8|212243.9|212093.9|212251|212101|212238.6|212088.6|23
1639565760000|2021-12-15 10:56:00|212243.6|212093.6|212244.8|212094.8|212249.3|212099.3|212240.3|212090.3|27
1639565770000|2021-12-15 10:56:10|212244.6|212094.6|212242.4|212092.4|212244.7|212094.7|212240.3|212090.3|25
1639565780000|2021-12-15 10:56:20|212244|212094|212250.2|212100.2|212251.1|212101.1|212241.3|212091.3|25
1639565790000|2021-12-15 10:56:30|212255.5|212105.5|212251.1|212101.1|212255.5|212105.5|212249.2|212099.2|32
1639565800000|2021-12-15 10:56:40|212252.6|212102.6|212249.3|212099.3|212252.6|212102.6|212248.8|212098.8|24
1639565810000|2021-12-15 10:56:50|212250.7|212100.7|212250.6|212100.6|212251.9|212101.9|212249|212099|27
1639565820000|2021-12-15 10:57:00|212250.4|212100.4|212263.3|212113.3|212263.3|212113.3|212249.5|212099.5|30
1639565830000|2021-12-15 10:57:10|212262.8|212112.8|212260.5|212110.5|212263.3|212113.3|212258.1|212108.1|32
1639565840000|2021-12-15 10:57:20|212260.7|212110.7|212259.6|212109.6|212260.7|212110.7|212258.8|212108.8|31
1639565850000|2021-12-15 10:57:30|212261.2|212111.2|212259.7|212109.7|212261.2|212111.2|212258|212108|31
1639565860000|2021-12-15 10:57:40|212260.4|212110.4|212273.5|212123.5|212276.1|212126.1|212259.3|212109.3|27
1639565870000|2021-12-15 10:57:50|212273.2|212123.2|212294|212144|212295.9|212145.9|212273.2|212123.2|38
1639565880000|2021-12-15 10:58:00|212295.9|212145.9|212291.2|212141.2|212297.1|212147.1|212291.2|212141.2|29
1639565890000|2021-12-15 10:58:10|212292.7|212142.7|212293.8|212143.8|212299.3|212149.3|212291.4|212141.4|31
1639565900000|2021-12-15 10:58:20|212293.6|212143.6|212275.8|212125.8|212296.4|212146.4|212274.5|212124.5|33
1639565910000|2021-12-15 10:58:30|212277.4|212127.4|212259.2|212109.2|212277.4|212159.7|212209.7|212106.4|32
1639565920000|2021-12-15 10:58:40|212259|212109|212269.4|212119.4|212269.6|212119.6|212257.6|212107.6|36
1639565930000|2021-12-15 10:58:50|212269.5|212119.5|212270.2|212120.2|212271.2|212121.2|212267.3|212117.3|17
1639565940000|2021-12-15 10:59:00|212276.4|212126.4|212287.6|212137.6|212290.3|212140.3|212275.3|212125.3|25
1639565950000|2021-12-15 10:59:10|212287.4|212137.4|212289.3|212139.3|212292.5|212142.5|212281.4|212131.4|27
1639565960000|2021-12-15 10:59:20|212289.1|212139.1|212292.5|212142.5|212299.3|212149.3|212289.1|212139.1|32
1639565970000|2021-12-15 10:59:30|212293.7|212143.7|212291.6|212141.6|212298.4|212148.4|212291.6|212141.6|32
1639565980000|2021-12-15 10:59:40|212294.8|212144.8|212303.4|212153.4|212309.7|212159.7|212287.3|212137.3|35
1639565990000|2021-12-15 10:59:50|212304|212154|212307.8|212157.8|212310.1|212160.1|212303.5|212153.5|29
1639566000000|2021-12-15 11:00:00|212306.7|212156.7|212334.4|212184.4|212345.1|212195.1|212306.7|212156.7|30
1639566010000|2021-12-15 11:00:10|212333|212183|212341.1|212191.1|212341.6|212191.6|212333|212183|39
1639566020000|2021-12-15 11:00:20|212341.9|212191.9|212339.2|212189.2|212344.5|212194.5|212335.8|212185.8|37
1639566030000|2021-12-15 11:00:30|212350.6|212200.6|212373.8|212223.8|212373.8|212223.8|212350.6|212200.6|36
1639566040000|2021-12-15 11:00:40|212372.7|212222.7|212369.7|212219.7|212374.4|212224.4|212367.7|212217.7|33
1639566050000|2021-12-15 11:00:50|212368.9|212218.9|212365.6|212215.6|212369.2|212219.2|212362.6|212212.6|34
1639566060000|2021-12-15 11:01:00|212365.3|212215.3|212363.7|212213.7|212368.6|212218.6|212353.3|212203.3|33
1639566070000|2021-12-15 11:01:10|212361.5|212211.5|212371.1|212221.1|212376.3|212226.3|212361.5|212211.5|31
1639566080000|2021-12-15 11:01:20|212369.8|212219.8|212373.1|212223.1|212373.3|212223.3|212365.8|212215.8|29
1639566090000|2021-12-15 11:01:30|212373.8|212223.8|212367.6|212217.6|212373.8|212223.8|212367.1|212217.1|29
1639566100000|2021-12-15 11:01:40|212367.2|212217.2|212372.9|212222.9|212374.4|212224.4|212363.8|212213.8|23
1639566110000|2021-12-15 11:01:50|212372|212222|212365.1|212215.1|212373|212223|212365.1|212215.1|29
1639566120000|2021-12-15 11:02:00|212367|212217|212333.2|212183.2|212367.9|212217.9|212333.2|212183.2|29
1639566130000|2021-12-15 11:02:10|212329.8|212179.8|212300.6|212150.6|212329.8|212179.8|212298.4|212148.4|36
1639566140000|2021-12-15 11:02:20|212305.3|212155.3|212297.4|212147.4|212305.3|212155.3|212294.1|212144.1|24
1639566150000|2021-12-15 11:02:30|212296.3|212146.3|212292.1|212142.1|212296.8|212146.8|212285.7|212135.7|30
1639566160000|2021-12-15 11:02:40|212291.3|212141.3|212291.8|212141.8|212293|212143|212289.5|212139.5|25
1639566170000|2021-12-15 11:02:50|212291|212141|212292.7|212142.7|212293.1|212143.1|212288.4|212138.4|20
1639566180000|2021-12-15 11:03:00|212292.9|212142.9|212301.7|212151.7|212307.5|212157.5|212290.5|212140.5|33
1639566190000|2021-12-15 11:03:10|212302.8|212152.8|212291.1|212141.1|212303.6|212153.6|212291.1|212141.1|27
1639566200000|2021-12-15 11:03:20|212291.8|212141.8|212292|212142|212292.6|212142.6|212288.7|212138.7|25
1639566210000|2021-12-15 11:03:30|212291.7|212141.7|212293.2|212143.2|212301|212151|212290.1|212140.1|25
1639566220000|2021-12-15 11:03:40|212295.8|212145.8|212303.5|212153.5|212305.2|212155.2|212295.8|212145.8|27
1639566230000|2021-12-15 11:03:50|212302.4|212152.4|212292.9|212142.9|212302.4|212152.4|212291.5|212141.5|25
1639566240000|2021-12-15 11:04:00|212292.7|212142.7|212302.1|212152.1|212302.1|212152.1|212290.2|212140.2|29
1639566250000|2021-12-15 11:04:10|212300.3|212150.3|212303.1|212153.1|212303.1|212153.1|212295.7|212145.7|25
1639566260000|2021-12-15 11:04:20|212302.8|212152.8|212331.2|212181.2|212334.9|212184.9|212301.2|212151.2|29
1639566270000|2021-12-15 11:04:30|212331.3|212181.3|212337.1|212187.1|212340.6|212190.6|212330.3|212180.3|25
1639566280000|2021-12-15 11:04:40|212338.2|212188.2|212336.2|212186.2|212345.4|212195.4|212334.9|212184.9|17
1639566290000|2021-12-15 11:04:50|212336.8|212186.8|212335.4|212185.4|212339.3|212189.3|212335.4|212185.4|17
1639566300000|2021-12-15 11:05:00|212335.9|212185.9|212339.7|212189.7|212345.8|212195.8|212334.8|212184.8|28
1639566310000|2021-12-15 11:05:10|212339.8|212189.8|212336.2|212186.2|212343|212193|212336.2|212186.2|26
1639566320000|2021-12-15 11:05:20|212336.9|212186.9|212338.2|212188.2|212341.6|212191.6|212334.1|212184.1|26
1639566330000|2021-12-15 11:05:30|212338.8|212188.8|212337.3|212187.3|212341.8|212191.8|212331.3|212181.3|28
1639566340000|2021-12-15 11:05:40|212340.1|212190.1|212330.4|212180.4|212344|212194|212327.7|212177.7|32
1639566350000|2021-12-15 11:05:50|212333.2|212183.2|212326|212176|212333.2|212183.2|212321.8|212171.8|22
1639566360000|2021-12-15 11:06:00|212326.1|212176.1|212317.8|212167.8|212326.1|212176.1|212317.8|212167.8|28
1639566370000|2021-12-15 11:06:10|212327.5|212177.5|212323.2|212173.2|212333.9|212183.9|212323.2|212173.2|28
1639566380000|2021-12-15 11:06:20|212323.4|212173.4|212333.3|212183.3|212333.6|212183.6|212322.5|212172.5|24
1639566390000|2021-12-15 11:06:30|212326.7|212176.7|212344.9|212194.9|212346.6|212196.6|212325.6|212175.6|35
1639566400000|2021-12-15 11:06:40|212345.6|212195.6|212337|212187|212345.6|212195.6|212330.2|212180.2|30
1639566410000|2021-12-15 11:06:50|212332.3|212182.3|212327.9|212177.9|212338.1|212188.1|212322.5|212172.5|33
1639566420000|2021-12-15 11:07:00|212328.1|212178.1|212334|212184|212337.8|212187.8|212326.3|212176.3|28
1639566430000|2021-12-15 11:07:10|212332.9|212182.9|212327.9|212177.9|212341.5|212191.5|212327.9|212177.9|32
1639566440000|2021-12-15 11:07:20|212329.5|212179.5|212338.9|212188.9|212338.9|212188.9|212325.3|212175.3|31
1639566450000|2021-12-15 11:07:30|212337.5|212187.5|212333.3|212183.3|212338.1|212188.1|212331.3|212181.3|29
1639566460000|2021-12-15 11:07:40|212334.8|212184.8|212300.9|212150.9|212334.8|212184.8|212299.1|212149.1|33
1639566470000|2021-12-15 11:07:50|212299.2|212149.2|212298.5|212148.5|212299.2|212149.2|212297.6|212147.6|31
1639566480000|2021-12-15 11:08:00|212298.6|212148.6|212337.2|212187.2|212354.3|212204.3|212298.6|212148.6|37
1639566490000|2021-12-15 11:08:10|212336.9|212186.9|212337.9|212187.9|212341.1|212191.1|212331.4|212181.4|36
1639566500000|2021-12-15 11:08:20|212337.8|212187.8|212329.2|212179.2|212344.4|212194.4|212328.2|212178.2|28
1639566510000|2021-12-15 11:08:30|212329.9|212179.9|212327.7|212177.7|212333.7|212183.7|212326.2|212176.2|31
1639566520000|2021-12-15 11:08:40|212328.3|212178.3|212327.8|212177.8|212337.3|212187.3|212326|212176|30
1639566530000|2021-12-15 11:08:50|212332.9|212182.9|212327|212177|212332.9|212182.9|212323.3|212173.3|28
1639566540000|2021-12-15 11:09:00|212326.3|212176.3|212343.1|212193.1|212343.1|212193.1|212326.2|212176.2|25
1639566550000|2021-12-15 11:09:10|212337.7|212187.7|212360.9|212210.9|212360.9|212210.9|212337.7|212187.7|31
1639566560000|2021-12-15 11:09:20|212356.7|212206.7|212386|212236|212394.8|212244.8|212355|212205|34
1639566570000|2021-12-15 11:09:30|212384|212234|212384.6|212234.6|212388.6|212238.6|212377.7|212227.7|31
1639566580000|2021-12-15 11:09:40|212385.3|212235.3|212376.6|212226.6|212406.5|212256.5|212376.6|212226.6|32
1639566590000|2021-12-15 11:09:50|212379.5|212229.5|212370.9|212220.9|212385.8|212235.8|212370.7|212220.7|34
1639566600000|2021-12-15 11:10:00|212371.3|212221.3|212373.9|212223.9|212377.6|212227.6|212370.3|212220.3|29
1639566610000|2021-12-15 11:10:10|212374.3|212224.3|212375.5|212225.5|212376.3|212226.3|212368|212218|30
1639566620000|2021-12-15 11:10:20|212375.9|212225.9|212366.6|212216.6|212378.8|212228.8|212354.2|212204.2|38
1639566630000|2021-12-15 11:10:30|212373.2|212223.2|212368.1|212218.1|212382|212232|212362.8|212212.8|33
1639566640000|2021-12-15 11:10:40|212369.4|212219.4|212328.9|212178.9|212370.6|212220.6|212328|212178|27
1639566650000|2021-12-15 11:10:50|212327.2|212177.2|212371.1|212221.1|212373.7|212223.7|212327.2|212177.2|34
1639566660000|2021-12-15 11:11:00|212370.8|212220.8|212369.4|212219.4|212371.9|212221.9|212369|212219|22
1639566670000|2021-12-15 11:11:10|212369|212219|212373.3|212223.3|212373.3|212223.3|212369|212219|17
1639566680000|2021-12-15 11:11:20|212373|212223|212374.4|212224.4|212380.3|212230.3|212373|212223|16
1639566690000|2021-12-15 11:11:30|212374.3|212224.3|212374.5|212224.5|212375.6|212225.6|212370|212220|21
1639566700000|2021-12-15 11:11:40|212374.1|212224.1|212368.8|212218.8|212374.1|212224.1|212366.6|212216.6|21
1639566710000|2021-12-15 11:11:50|212366.6|212216.6|212370.9|212220.9|212370.9|212220.9|212366.2|212216.2|21
1639566720000|2021-12-15 11:12:00|212370.1|212220.1|212377|212227|212380|212230|212369.8|212219.8|20
1639566730000|2021-12-15 11:12:10|212378|212228|212378.5|212228.5|212379.7|212229.7|212376.6|212226.6|15
1639566740000|2021-12-15 11:12:20|212385.4|212235.4|212378.8|212228.8|212385.4|212235.4|212376.7|212226.7|14
1639566750000|2021-12-15 11:12:30|212378.7|212228.7|212378.9|212228.9|212380|212230|212377.6|212227.6|14
1639566760000|2021-12-15 11:12:40|212379.3|212229.3|212376.9|212226.9|212383.4|212233.4|212376.1|212226.1|14
1639566770000|2021-12-15 11:12:50|212378|212228|212375|212225|212385.1|212235.1|212371|212221|20
1639566780000|2021-12-15 11:13:00|212373.9|212223.9|212374.2|212224.2|212377.6|212227.6|212371.5|212221.5|23
1639566790000|2021-12-15 11:13:10|212375.3|212225.3|212372.3|212222.3|212375.7|212225.7|212371|212221|20
1639566800000|2021-12-15 11:13:20|212372.2|212222.2|212376.5|212226.5|212382.7|212232.7|212371.6|212221.6|28
1639566810000|2021-12-15 11:13:30|212374.1|212224.1|212371.3|212221.3|212374.1|212224.1|212371|212221|16
1639566820000|2021-12-15 11:13:40|212371.2|212221.2|212371.5|212221.5|212379.5|212229.5|212371.2|212221.2|23
1639566830000|2021-12-15 11:13:50|212372.8|212222.8|212375.2|212225.2|212378.6|212228.6|212367.5|212217.5|24
1639566840000|2021-12-15 11:14:00|212375.1|212225.1|212370.6|212220.6|212375.7|212225.7|212368.8|212218.8|29
1639566850000|2021-12-15 11:14:10|212371.2|212221.2|212367.4|212217.4|212371.6|212221.6|212366.9|212216.9|18
1639566860000|2021-12-15 11:14:20|212368.1|212218.1|212372.2|212222.2|212376.7|212226.7|212367.4|212217.4|19
1639566870000|2021-12-15 11:14:30|212371.4|212221.4|212366.2|212216.2|212376|212226|212359.5|212209.5|22
1639566880000|2021-12-15 11:14:40|212365.7|212215.7|212356.2|212206.2|212370|212220|212356.2|212206.2|27
1639566890000|2021-12-15 11:14:50|212355.3|212205.3|212366.2|212216.2|212366.9|212216.9|212355.1|212205.1|19
1639566900000|2021-12-15 11:15:00|212366.7|212216.7|212373.4|212223.4|212377.9|212227.9|212361.9|212211.9|24
1639566910000|2021-12-15 11:15:10|212366.2|212216.2|212371.2|212221.2|212371.9|212221.9|212365.4|212215.4|21
1639566920000|2021-12-15 11:15:20|212371.4|212221.4|212381.2|212231.2|212383.5|212233.5|212370.2|212220.2|20
1639566930000|2021-12-15 11:15:30|212383.5|212233.5|212378|212228|212383.6|212233.6|212374.2|212224.2|19
1639566940000|2021-12-15 11:15:40|212375.7|212225.7|212381.4|212231.4|212388.1|212238.1|212375.7|212225.7|10
1639566950000|2021-12-15 11:15:50|212383|212233|212380.3|212230.3|212383|212233|212379|212229|8
1639566960000|2021-12-15 11:16:00|212380.4|212230.4|212375.5|212225.5|212383.6|212233.6|212371.9|212221.9|25
1639566970000|2021-12-15 11:16:10|212373.7|212223.7|212381.4|212231.4|212390.6|212240.6|212366.3|212216.3|32
1639566980000|2021-12-15 11:16:20|212381.3|212231.3|212371.5|212221.5|212381.3|212231.3|212370.5|212220.5|28
1639566990000|2021-12-15 11:16:30|212371.7|212221.7|212379.9|212229.9|212380.6|212230.6|212369.6|212219.6|12
1639567000000|2021-12-15 11:16:40|212375.1|212225.1|212380.1|212230.1|212382.9|212232.9|212375.1|212225.1|15
1639567010000|2021-12-15 11:16:50|212380.3|212230.3|212375.2|212225.2|212381.8|212231.8|212373.9|212223.9|20
1639567020000|2021-12-15 11:17:00|212374.9|212224.9|212376.8|212226.8|212381.9|212231.9|212374.2|212224.2|13
1639567030000|2021-12-15 11:17:10|212376.7|212226.7|212377.5|212227.5|212377.5|212227.5|212376.2|212226.2|10
1639567040000|2021-12-15 11:17:20|212377.4|212227.4|212373.3|212223.3|212377.4|212227.4|212373.3|212223.3|17
1639567050000|2021-12-15 11:17:30|212375.3|212225.3|212376.6|212226.6|212387.6|212237.6|212374.4|212224.4|31
1639567060000|2021-12-15 11:17:40|212376.8|212226.8|212373.4|212223.4|212379.6|212229.6|212368.4|212218.4|29
1639567070000|2021-12-15 11:17:50|212373.9|212223.9|212372|212222|212383.5|212233.5|212371.9|212221.9|29
1639567080000|2021-12-15 11:18:00|212375.7|212225.7|212376.8|212226.8|212380|212230|212368.6|212218.6|35
1639567090000|2021-12-15 11:18:10|212376.1|212226.1|212377.6|212227.6|212378.4|212228.4|212369.4|212219.4|15
1639567100000|2021-12-15 11:18:20|212375.5|212225.5|212373.8|212223.8|212379.2|212229.2|212373.8|212223.8|11
1639567110000|2021-12-15 11:18:30|212382.3|212232.3|212371.7|212221.7|212382.3|212232.3|212370.4|212220.4|18
1639567120000|2021-12-15 11:18:40|212373.1|212223.1|212372.2|212222.2|212375.1|212225.1|212371.9|212221.9|17
1639567130000|2021-12-15 11:18:50|212374|212224|212368.3|212218.3|212374|212224|212368.3|212218.3|7
1639567140000|2021-12-15 11:19:00|212368.8|212218.8|212403.5|212253.5|212407.3|212257.3|212368.7|212218.7|31
1639567150000|2021-12-15 11:19:10|212400.9|212250.9|212433.2|212283.2|212435|212285|212400.9|212250.9|35
1639567160000|2021-12-15 11:19:20|212436.7|212286.7|212441|212291|212443.8|212293.8|212431.8|212281.8|34
1639567170000|2021-12-15 11:19:30|212441.3|212291.3|212434.3|212284.3|212441.3|212291.3|212431.3|212281.3|28
1639567180000|2021-12-15 11:19:40|212433.3|212283.3|212438.2|212288.2|212439.1|212289.1|212433.3|212283.3|23
1639567190000|2021-12-15 11:19:50|212438.8|212288.8|212443.4|212293.4|212446.6|212296.6|212438.8|212288.8|31
1639567200000|2021-12-15 11:20:00|212442.5|212292.5|212444.7|212294.7|212445.4|212295.4|212439.5|212289.5|31
1639567210000|2021-12-15 11:20:10|212444.4|212294.4|212439.9|212289.9|212446.2|212296.2|212436.2|212286.2|36
1639567220000|2021-12-15 11:20:20|212436.3|212286.3|212420.6|212270.6|212440.3|212290.3|212420.1|212270.1|32
1639567230000|2021-12-15 11:20:30|212421.1|212271.1|212417.2|212267.2|212422.6|212272.6|212417.2|212267.2|33
1639567240000|2021-12-15 11:20:40|212414.9|212264.9|212408.9|212258.9|212415|212265|212407.2|212257.2|30
1639567250000|2021-12-15 11:20:50|212409|212259|212429|212279|212435.3|212285.3|212409|212259|30
1639567260000|2021-12-15 11:21:00|212430.2|212280.2|212427.7|212277.7|212431.7|212281.7|212426|212276|30
1639567270000|2021-12-15 11:21:10|212427|212277|212431.4|212281.4|212431.9|212281.9|212426.5|212276.5|29
1639567280000|2021-12-15 11:21:20|212428.9|212278.9|212428.1|212278.1|212431.3|212281.3|212428.1|212278.1|28
1639567290000|2021-12-15 11:21:30|212428.6|212278.6|212424.7|212274.7|212430.7|212280.7|212424.7|212274.7|29
1639567300000|2021-12-15 11:21:40|212424.9|212274.9|212431|212281|212431|212281|212424.6|212274.6|29
1639567310000|2021-12-15 11:21:50|212430.1|212280.1|212431.7|212281.7|212432.3|212282.3|212428.4|212278.4|24
1639567320000|2021-12-15 11:22:00|212431.8|212281.8|212444.2|212294.2|212444.2|212294.2|212430.6|212280.6|35
1639567330000|2021-12-15 11:22:10|212446|212296|212441|212291|212447|212297|212437.3|212287.3|31
1639567340000|2021-12-15 11:22:20|212441.5|212291.5|212422.1|212272.1|212445.2|212295.2|212422.1|212272.1|33
1639567350000|2021-12-15 11:22:30|212422.9|212272.9|212429.1|212279.1|212429.8|212279.8|212422.9|212272.9|29
1639567360000|2021-12-15 11:22:40|212428.7|212278.7|212439.3|212289.3|212439.3|212289.3|212428.7|212278.7|38
1639567370000|2021-12-15 11:22:50|212438.9|212288.9|212433.9|212283.9|212441.6|212291.6|212432.5|212282.5|38
1639567380000|2021-12-15 11:23:00|212436.8|212286.8|212430.6|212280.6|212437.8|212287.8|212426.8|212276.8|35
1639567390000|2021-12-15 11:23:10|212428.6|212278.6|212427|212277|212430.3|212280.3|212426.1|212276.1|29
1639567400000|2021-12-15 11:23:20|212426.9|212276.9|212430.2|212280.2|212434.9|212284.9|212426.8|212276.8|23
1639567410000|2021-12-15 11:23:30|212430.8|212280.8|212416.9|212266.9|212430.8|212280.8|212416.2|212266.2|30
1639567420000|2021-12-15 11:23:40|212417.4|212267.4|212417.1|212267.1|212422.4|212272.4|212417.1|212267.1|22
1639567430000|2021-12-15 11:23:50|212418.1|212268.1|212423.3|212273.3|212427.3|212277.3|212418.1|212268.1|23
1639567440000|2021-12-15 11:24:00|212423.2|212273.2|212423.3|212273.3|212426.2|212276.2|212420.3|212270.3|25
1639567450000|2021-12-15 11:24:10|212420.7|212270.7|212426.2|212276.2|212428.5|212278.5|212420.5|212270.5|29
1639567460000|2021-12-15 11:24:20|212426.7|212276.7|212421.8|212271.8|212427.1|212277.1|212420.5|212270.5|27
1639567470000|2021-12-15 11:24:30|212421.4|212271.4|212427.3|212277.3|212429.3|212279.3|212421.4|212271.4|23
1639567480000|2021-12-15 11:24:40|212427.2|212277.2|212397.7|212247.7|212428.8|212278.8|212396|212246|28
1639567490000|2021-12-15 11:24:50|212397.9|212247.9|212395.1|212245.1|212399|212249|212394.9|212244.9|21
1639567500000|2021-12-15 11:25:00|212390.3|212240.3|212389.9|212239.9|212396.6|212246.6|212389.9|212239.9|36
1639567510000|2021-12-15 11:25:10|212390.2|212240.2|212385.3|212235.3|212391|212241|212383.8|212233.8|32
1639567520000|2021-12-15 11:25:20|212385.9|212235.9|212388|212238|212389.2|212239.2|212382.7|212232.7|31
1639567530000|2021-12-15 11:25:30|212385.7|212235.7|212386.1|212236.1|212388.9|212238.9|212384.1|212234.1|25
1639567540000|2021-12-15 11:25:40|212386.6|212236.6|212385.2|212235.2|212387.2|212237.2|212382.8|212232.8|21
1639567550000|2021-12-15 11:25:50|212385|212235|212384|212234|212390.8|212240.8|212382.7|212232.7|24
1639567560000|2021-12-15 11:26:00|212384.3|212234.3|212388.7|212238.7|212390.1|212240.1|212382|212232|25
1639567570000|2021-12-15 11:26:10|212388.4|212238.4|212387|212237|212388.8|212238.8|212386.1|212236.1|21
1639567580000|2021-12-15 11:26:20|212389.9|212239.9|212386.5|212236.5|212390.5|212240.5|212386.5|212236.5|20
1639567590000|2021-12-15 11:26:30|212387.1|212237.1|212395.6|212245.6|212397.4|212247.4|212386.3|212236.3|14
1639567600000|2021-12-15 11:26:40|212394.8|212244.8|212445.1|212295.1|212447.5|212297.5|212394.8|212244.8|29
1639567610000|2021-12-15 11:26:50|212446.8|212296.8|212484.3|212334.3|212484.5|212334.5|212446.8|212296.8|23
1639567620000|2021-12-15 11:27:00|212484.2|212334.2|212476.5|212326.5|212484.2|212334.2|212474.3|212324.3|22
1639567630000|2021-12-15 11:27:10|212498.7|212348.7|212518.6|212368.6|212519.6|212369.6|212498.7|212348.7|32
1639567640000|2021-12-15 11:27:20|212517.9|212367.9|212522.4|212372.4|212525.9|212375.9|212509.1|212359.1|24
1639567650000|2021-12-15 11:27:30|212523|212373|212525.5|212375.5|212528.9|212378.9|212520.2|212370.2|27
1639567660000|2021-12-15 11:27:40|212524.9|212374.9|212527|212377|212527.7|212377.7|212524.5|212374.5|14
1639567670000|2021-12-15 11:27:50|212526.5|212376.5|212513.4|212363.4|212526.5|212376.5|212511.5|212361.5|26
1639567680000|2021-12-15 11:28:00|212515.7|212365.7|212511.5|212361.5|212517.2|212367.2|212510.5|212360.5|26
1639567690000|2021-12-15 11:28:10|212520.9|212370.9|212513.1|212363.1|212526|212376|212510.8|212360.8|27
1639567700000|2021-12-15 11:28:20|212514.7|212364.7|212531.9|212381.9|212535.5|212385.5|212513.8|212363.8|24
1639567710000|2021-12-15 11:28:30|212530.8|212380.8|212516.4|212366.4|212534.9|212384.9|212515.3|212365.3|27
1639567720000|2021-12-15 11:28:40|212516.8|212366.8|212511.6|212361.6|212519.9|212369.9|212508.6|212358.6|31
1639567730000|2021-12-15 11:28:50|212510.7|212360.7|212511.3|212361.3|212514.8|212364.8|212510.7|212360.7|21
1639567740000|2021-12-15 11:29:00|212512.9|212362.9|212514.5|212364.5|212514.6|212364.6|212508.6|212358.6|9
1639567750000|2021-12-15 11:29:10|212512.4|212362.4|212512.5|212362.5|212515.2|212365.2|212511.1|212361.1|18
1639567760000|2021-12-15 11:29:20|212513.1|212363.1|212501.9|212351.9|212514.8|212364.8|212501.9|212351.9|10
1639567770000|2021-12-15 11:29:30|212502|212352|212497.7|212347.7|212502.9|212352.9|212496.5|212346.5|24
1639567780000|2021-12-15 11:29:40|212497.6|212347.6|212501.4|212351.4|212501.7|212351.7|212497.6|212347.6|19
1639567790000|2021-12-15 11:29:50|212501.3|212351.3|212499|212349|212501.3|212351.3|212498.1|212348.1|24
1639567800000|2021-12-15 11:30:00|212498|212348|212501.5|212351.5|212507.1|212357.1|212498|212348|26
1639567810000|2021-12-15 11:30:10|212501.8|212351.8|212504.6|212354.6|212506.8|212356.8|212501.4|212351.4|28
1639567820000|2021-12-15 11:30:20|212504.2|212354.2|212514.5|212364.5|212516.3|212366.3|212503.5|212353.5|27
1639567830000|2021-12-15 11:30:30|212511.4|212361.4|212500.9|212350.9|212518|212368|212500.3|212350.3|34
1639567840000|2021-12-15 11:30:40|212499.5|212349.5|212500.1|212350.1|212505.1|212355.1|212495.7|212345.7|37
1639567850000|2021-12-15 11:30:50|212497.8|212347.8|212498.3|212348.3|212501.6|212351.6|212492.6|212342.6|40
1639567860000|2021-12-15 11:31:00|212498.1|212348.1|212495.5|212345.5|212501.7|212351.7|212495.1|212345.1|34
1639567870000|2021-12-15 11:31:10|212495.3|212345.3|212495.5|212345.5|212499.2|212349.2|212494.6|212344.6|32
1639567880000|2021-12-15 11:31:20|212494.7|212344.7|212493|212343|212496.7|212346.7|212491.4|212341.4|30
1639567890000|2021-12-15 11:31:30|212492.5|212342.5|212493.2|212343.2|212495.2|212345.2|212490.2|212340.2|28
1639567900000|2021-12-15 11:31:40|212494.6|212344.6|212494.3|212344.3|212496.5|212346.5|212492|212342|25
1639567910000|2021-12-15 11:31:50|212492.6|212342.6|212492.7|212342.7|212493.9|212343.9|212491.1|212341.1|26
1639567920000|2021-12-15 11:32:00|212492.5|212342.5|212491.5|212341.5|212494|212344|212490|212340|30
1639567930000|2021-12-15 11:32:10|212491.7|212341.7|212490.9|212340.9|212495|212345|212490.2|212340.2|32
1639567940000|2021-12-15 11:32:20|212490.6|212340.6|212494|212344|212494.2|212344.2|212490.6|212340.6|26
1639567950000|2021-12-15 11:32:30|212492.7|212342.7|212499|212349|212499.5|212349.5|212490|212340|31
1639567960000|2021-12-15 11:32:40|212498.4|212348.4|212500.7|212350.7|212501.8|212351.8|212498.4|212348.4|29
1639567970000|2021-12-15 11:32:50|212500.8|212350.8|212528.4|212378.4|212532.7|212382.7|212499.2|212349.2|34
1639567980000|2021-12-15 11:33:00|212526.9|212376.9|212527.7|212377.7|212530.6|212380.6|212505.9|212355.9|39
1639567990000|2021-12-15 11:33:10|212528.3|212378.3|212534.6|212384.6|212535.8|212385.8|212525.2|212375.2|34
1639568000000|2021-12-15 11:33:20|212533|212383|212531.3|212381.3|212535|212385|212530.8|212380.8|22
1639568010000|2021-12-15 11:33:30|212530.8|212380.8|212509|212359|212532.8|212382.8|212504.8|212354.8|30
1639568020000|2021-12-15 11:33:40|212509.4|212359.4|212485.5|212335.5|212512|212362|212485.5|212335.5|33
1639568030000|2021-12-15 11:33:50|212484.9|212334.9|212487.6|212337.6|212491.4|212341.4|212482.5|212332.5|28
1639568040000|2021-12-15 11:34:00|212488.2|212338.2|212486.3|212336.3|212489.4|212339.4|212483.8|212333.8|17
1639568050000|2021-12-15 11:34:10|212488.9|212338.9|212488.6|212338.6|212490.3|212340.3|212487.5|212337.5|20
1639568060000|2021-12-15 11:34:20|212488.4|212338.4|212492|212342|212492|212342|212483.4|212333.4|14
1639568070000|2021-12-15 11:34:30|212491.7|212341.7|212491|212341|212497.5|212347.5|212489.7|212339.7|15
1639568080000|2021-12-15 11:34:40|212492.7|212342.7|212483.7|212333.7|212492.7|212342.7|212483.5|212333.5|28
1639568090000|2021-12-15 11:34:50|212484.4|212334.4|212489.5|212339.5|212506.9|212356.9|212481.7|212331.7|32
1639568100000|2021-12-15 11:35:00|212489|212339|212493.8|212343.8|212494.4|212344.4|212482.9|212332.9|33
1639568110000|2021-12-15 11:35:10|212494.6|212344.6|212491.1|212341.1|212496.8|212346.8|212491.1|212341.1|25
1639568120000|2021-12-15 11:35:20|212491.8|212341.8|212489.5|212339.5|212493|212343|212486.9|212336.9|22
1639568130000|2021-12-15 11:35:30|212489.4|212339.4|212484.9|212334.9|212489.4|212339.4|212484.9|212334.9|28
1639568140000|2021-12-15 11:35:40|212485.4|212335.4|212492.6|212342.6|212493.7|212343.7|212485.4|212335.4|21
1639568150000|2021-12-15 11:35:50|212491.3|212341.3|212489.2|212339.2|212492.3|212342.3|212487.5|212337.5|33
1639568160000|2021-12-15 11:36:00|212489.4|212339.4|212487.6|212337.6|212491.3|212341.3|212487.2|212337.2|21
1639568170000|2021-12-15 11:36:10|212486.7|212336.7|212489.5|212339.5|212491.3|212341.3|212486.4|212336.4|23
1639568180000|2021-12-15 11:36:20|212491.2|212341.2|212480.4|212330.4|212491.5|212341.5|212475.4|212325.4|27
1639568190000|2021-12-15 11:36:30|212475.6|212325.6|212486.4|212336.4|212486.7|212336.7|212475.6|212325.6|26
1639568200000|2021-12-15 11:36:40|212486.3|212336.3|212487.6|212337.6|212487.6|212337.6|212484.8|212334.8|22
1639568210000|2021-12-15 11:36:50|212487.4|212337.4|212484.9|212334.9|212491.3|212341.3|212474.1|212324.1|28
1639568220000|2021-12-15 11:37:00|212487.5|212337.5|212487.1|212337.1|212489.7|212339.7|212485|212335|25
1639568230000|2021-12-15 11:37:10|212487|212337|212488.2|212338.2|212491.7|212341.7|212486.4|212336.4|25
1639568240000|2021-12-15 11:37:20|212489.6|212339.6|212488.5|212338.5|212491.7|212341.7|212487.9|212337.9|22
1639568250000|2021-12-15 11:37:30|212488.1|212338.1|212487.8|212337.8|212492.6|212342.6|212487.2|212337.2|25
1639568260000|2021-12-15 11:37:40|212488.9|212338.9|212486.9|212336.9|212489.3|212339.3|212483.4|212333.4|21
1639568270000|2021-12-15 11:37:50|212484.1|212334.1|212493.3|212343.3|212493.5|212343.5|212483.6|212333.6|25
1639568280000|2021-12-15 11:38:00|212493.4|212343.4|212485|212335|212494.3|212344.3|212483.3|212333.3|26
1639568290000|2021-12-15 11:38:10|212487.6|212337.6|212460.5|212310.5|212489|212339|212446|212296|36
1639568300000|2021-12-15 11:38:20|212459.7|212309.7|212469.9|212319.9|212469.9|212319.9|212457.7|212307.7|30
1639568310000|2021-12-15 11:38:30|212470.5|212320.5|212470|212320|212474.2|212324.2|212467.9|212317.9|19
1639568320000|2021-12-15 11:38:40|212471.1|212321.1|212474.3|212324.3|212474.3|212324.3|212468.4|212318.4|22
1639568330000|2021-12-15 11:38:50|212469.9|212319.9|212510.7|212360.7|212510.7|212360.7|212469.6|212319.6|29
1639568340000|2021-12-15 11:39:00|212509.5|212359.5|212506.2|212356.2|212512.2|212362.2|212503.9|212353.9|26
1639568350000|2021-12-15 11:39:10|212505.8|212355.8|212508.6|212358.6|212510.5|212360.5|212505.8|212355.8|28
1639568360000|2021-12-15 11:39:20|212509.3|212359.3|212506.5|212356.5|212510|212360|212503.4|212353.4|27
1639568370000|2021-12-15 11:39:30|212507.1|212357.1|212507.5|212357.5|212507.8|212357.8|212502.7|212352.7|22
1639568380000|2021-12-15 11:39:40|212507.4|212357.4|212504.5|212354.5|212519.2|212369.2|212500.1|212350.1|25
1639568390000|2021-12-15 11:39:50|212506.6|212356.6|212508.2|212358.2|212509.4|212359.4|212501.9|212351.9|34
1639568400000|2021-12-15 11:40:00|212508.7|212358.7|212508|212358|212508.7|212358.7|212504.4|212354.4|28
1639568410000|2021-12-15 11:40:10|212508.2|212358.2|212533.7|212383.7|212536.7|212386.7|212503.7|212353.7|27
1639568420000|2021-12-15 11:40:20|212530.9|212380.9|212536.5|212386.5|212539.3|212389.3|212530.8|212380.8|22
1639568430000|2021-12-15 11:40:30|212536.8|212386.8|212532.4|212382.4|212537.7|212387.7|212529|212379|25
1639568440000|2021-12-15 11:40:40|212533.7|212383.7|212531|212381|212536.9|212386.9|212529.4|212379.4|28
1639568450000|2021-12-15 11:40:50|212537.8|212387.8|212536|212386|212537.8|212387.8|212531|212381|19
1639568460000|2021-12-15 11:41:00|212536.3|212386.3|212533.3|212383.3|212536.3|212386.3|212530.3|212380.3|20
1639568470000|2021-12-15 11:41:10|212530.6|212380.6|212523.9|212373.9|212536.2|212386.2|212523.9|212373.9|26
1639568480000|2021-12-15 11:41:20|212524.4|212374.4|212521.5|212371.5|212529.4|212379.4|212521.5|212371.5|26
1639568490000|2021-12-15 11:41:30|212521.9|212371.9|212532.1|212382.1|212533|212383|212521.9|212371.9|22
1639568500000|2021-12-15 11:41:40|212531.6|212381.6|212525.8|212375.8|212532.5|212382.5|212524.1|212374.1|24
1639568510000|2021-12-15 11:41:50|212524.9|212374.9|212518.8|212368.8|212524.9|212374.9|212517.7|212367.7|30
1639568520000|2021-12-15 11:42:00|212519.4|212369.4|212519.7|212369.7|212523.5|212373.5|212517.4|212367.4|29
1639568530000|2021-12-15 11:42:10|212519.8|212369.8|212522.1|212372.1|212525|212375|212519.5|212369.5|27
1639568540000|2021-12-15 11:42:20|212520.2|212370.2|212548|212398|212552.9|212402.9|212518.8|212368.8|36
1639568550000|2021-12-15 11:42:30|212543.9|212393.9|212550.5|212400.5|212553.8|212403.8|212543.9|212393.9|26
1639568560000|2021-12-15 11:42:40|212547.6|212397.6|212649.2|212499.2|212650.4|212500.4|212547.6|212397.6|36
1639568570000|2021-12-15 11:42:50|212644.6|212494.6|212651.3|212501.3|212653.1|212503.1|212642.1|212492.1|32
1639568580000|2021-12-15 11:43:00|212642.3|212492.3|212637.8|212487.8|212650.3|212500.3|212634.9|212484.9|25
1639568590000|2021-12-15 11:43:10|212637.5|212487.5|212638.1|212488.1|212638.6|212488.6|212630.5|212480.5|28
1639568600000|2021-12-15 11:43:20|212637.8|212487.8|212632.9|212482.9|212641.9|212491.9|212632.4|212482.4|16
1639568610000|2021-12-15 11:43:30|212633.1|212483.1|212630.5|212480.5|212636.5|212486.5|212630.5|212480.5|21
1639568620000|2021-12-15 11:43:40|212634.5|212484.5|212603.5|212453.5|212636.1|212486.1|212603.5|212453.5|26
1639568630000|2021-12-15 11:43:50|212604.7|212454.7|212610.4|212460.4|212612.6|212462.6|212603.3|212453.3|23
1639568640000|2021-12-15 11:44:00|212606.6|212456.6|212609|212459|212609.4|212459.4|212605.3|212455.3|20
1639568650000|2021-12-15 11:44:10|212608.5|212458.5|212606.4|212456.4|212609.9|212459.9|212606.4|212456.4|17
1639568660000|2021-12-15 11:44:20|212607|212457|212602.7|212452.7|212615.3|212465.3|212599.5|212449.5|16
1639568670000|2021-12-15 11:44:30|212603.9|212453.9|212613.2|212463.2|212613.2|212463.2|212603.7|212453.7|18
1639568680000|2021-12-15 11:44:40|212608.8|212458.8|212601.8|212451.8|212611.7|212461.7|212590.7|212440.7|15
1639568690000|2021-12-15 11:44:50|212594.9|212444.9|212602.1|212452.1|212602.1|212452.1|212593.6|212443.6|27
1639568700000|2021-12-15 11:45:00|212606|212456|212625.8|212475.8|212632.5|212482.5|212595.6|212445.6|37
1639568710000|2021-12-15 11:45:10|212624.9|212474.9|212625.8|212475.8|212627|212477|212620.6|212470.6|33
1639568720000|2021-12-15 11:45:20|212625.2|212475.2|212626.2|212476.2|212628.2|212478.2|212624.7|212474.7|29
1639568730000|2021-12-15 11:45:30|212626.4|212476.4|212629|212479|212630.8|212480.8|212624.4|212474.4|37
1639568740000|2021-12-15 11:45:40|212628.9|212478.9|212630.5|212480.5|212631.1|212481.1|212627.3|212477.3|25
1639568750000|2021-12-15 11:45:50|212627.8|212477.8|212625.8|212475.8|212629.1|212479.1|212623.8|212473.8|23
1639568760000|2021-12-15 11:46:00|212625.6|212475.6|212618.3|212468.3|212628|212478|212615.7|212465.7|33
1639568770000|2021-12-15 11:46:10|212619.1|212469.1|212617|212467|212621.2|212471.2|212616.7|212466.7|25
1639568780000|2021-12-15 11:46:20|212617.1|212467.1|212621.2|212471.2|212621.2|212471.2|212608.3|212458.3|23
1639568790000|2021-12-15 11:46:30|212622.1|212472.1|212612|212462|212625|212475|212606.9|212456.9|20
1639568800000|2021-12-15 11:46:40|212616.7|212466.7|212606|212456|212619.7|212469.7|212603.2|212453.2|30
1639568810000|2021-12-15 11:46:50|212606.8|212456.8|212606.6|212456.6|212608.2|212458.2|212604.5|212454.5|29
1639568820000|2021-12-15 11:47:00|212606.7|212456.7|212606.6|212456.6|212607.7|212457.7|212601.7|212451.7|15
1639568830000|2021-12-15 11:47:10|212605.6|212455.6|212604.9|212454.9|212609.5|212459.5|212604.5|212454.5|19
1639568840000|2021-12-15 11:47:20|212599.8|212449.8|212593.9|212443.9|212607.4|212457.4|212593.6|212443.6|20
1639568850000|2021-12-15 11:47:30|212594.2|212444.2|212598.1|212448.1|212602.3|212452.3|212592.9|212442.9|17
1639568860000|2021-12-15 11:47:40|212599.6|212449.6|212597.9|212447.9|212602|212452|212596.8|212446.8|19
1639568870000|2021-12-15 11:47:50|212599.2|212449.2|212598.3|212448.3|212599.3|212449.3|212594.2|212444.2|17
1639568880000|2021-12-15 11:48:00|212599|212449|212595|212445|212600.6|212450.6|212593.4|212443.4|21
1639568890000|2021-12-15 11:48:10|212596.7|212446.7|212596.2|212446.2|212599.6|212449.6|212588.8|212438.8|18
1639568900000|2021-12-15 11:48:20|212597|212447|212602.4|212452.4|212602.8|212452.8|212591.2|212441.2|25
1639568910000|2021-12-15 11:48:30|212600.6|212450.6|212598|212448|212607.1|212457.1|212588.5|212438.5|23
1639568920000|2021-12-15 11:48:40|212599|212449|212594.1|212444.1|212600.8|212450.8|212594.1|212444.1|17
1639568930000|2021-12-15 11:48:50|212594.5|212444.5|212598.5|212448.5|212599.4|212449.4|212594.5|212444.5|8
1639568940000|2021-12-15 11:49:00|212597.1|212447.1|212598.8|212448.8|212602.2|212452.2|212589.7|212439.7|18
1639568950000|2021-12-15 11:49:10|212595.3|212445.3|212606.3|212456.3|212610.9|212460.9|212595|212445|27
1639568960000|2021-12-15 11:49:20|212605.9|212455.9|212605.1|212455.1|212609.6|212459.6|212604.1|212454.1|27
1639568970000|2021-12-15 11:49:30|212606.3|212456.3|212596.8|212446.8|212606.3|212456.3|212595.6|212445.6|28
1639568980000|2021-12-15 11:49:40|212594.3|212444.3|212614.1|212464.1|212615.2|212465.2|212593.5|212443.5|31
1639568990000|2021-12-15 11:49:50|212613.3|212463.3|212641.7|212491.7|212645.6|212495.6|212613.3|212463.3|27
1639569000000|2021-12-15 11:50:00|212648|212498|212636.6|212486.6|212648|212498|212634.5|212484.5|27
1639569010000|2021-12-15 11:50:10|212636.7|212486.7|212636|212486|212640.6|212490.6|212635.2|212485.2|19
1639569020000|2021-12-15 11:50:20|212636.6|212486.6|212640.4|212490.4|212641.5|212491.5|212636.6|212486.6|15
1639569030000|2021-12-15 11:50:30|212639.7|212489.7|212634.2|212484.2|212641.4|212491.4|212634.2|212484.2|16
1639569040000|2021-12-15 11:50:40|212634.6|212484.6|212635.1|212485.1|212642.8|212492.8|212630.8|212480.8|18
1639569050000|2021-12-15 11:50:50|212634.3|212484.3|212640.4|212490.4|212641.6|212491.6|212633.7|212483.7|18
1639569060000|2021-12-15 11:51:00|212639.4|212489.4|212634.1|212484.1|212641.8|212491.8|212634.1|212484.1|18
1639569070000|2021-12-15 11:51:10|212634.2|212484.2|212640.2|212490.2|212641|212491|212632.1|212482.1|24
1639569080000|2021-12-15 11:51:20|212640.3|212490.3|212633.2|212483.2|212640.7|212490.7|212632|212482|15
1639569090000|2021-12-15 11:51:30|212634.2|212484.2|212637.3|212487.3|212642.4|212492.4|212629|212479|14
1639569100000|2021-12-15 11:51:40|212644.2|212494.2|212637.3|212487.3|212644.2|212494.2|212636|212486|15
1639569110000|2021-12-15 11:51:50|212636.4|212486.4|212634.7|212484.7|212638.7|212488.7|212634.7|212484.7|18
1639569120000|2021-12-15 11:52:00|212634.4|212484.4|212641.5|212491.5|212642.1|212492.1|212633.9|212483.9|23
1639569130000|2021-12-15 11:52:10|212641.2|212491.2|212644.9|212494.9|212647|212497|212639.2|212489.2|28
1639569140000|2021-12-15 11:52:20|212645|212495|212643.6|212493.6|212645.4|212495.4|212641.3|212491.3|15
1639569150000|2021-12-15 11:52:30|212642.1|212492.1|212643.6|212493.6|212645.1|212495.1|212640.6|212490.6|20
1639569160000|2021-12-15 11:52:40|212643.4|212493.4|212645.4|212495.4|212646.8|212496.8|212641.8|212491.8|24
1639569170000|2021-12-15 11:52:50|212645.9|212495.9|212638|212488|212647.9|212497.9|212637.5|212487.5|27
1639569180000|2021-12-15 11:53:00|212640|212490|212641|212491|212641.6|212491.6|212634|212484|24
1639569190000|2021-12-15 11:53:10|212640.6|212490.6|212642.8|212492.8|212644.8|212494.8|212638.5|212488.5|20
1639569200000|2021-12-15 11:53:20|212644.4|212494.4|212641.6|212491.6|212644.6|212494.6|212640.5|212490.5|16
1639569210000|2021-12-15 11:53:30|212641.9|212491.9|212640.1|212490.1|212644.1|212494.1|212639.5|212489.5|20
1639569220000|2021-12-15 11:53:40|212640|212490|212645.7|212495.7|212646.5|212496.5|212639.1|212489.1|23
1639569230000|2021-12-15 11:53:50|212643.3|212493.3|212643|212493|212643.4|212493.4|212642|212492|14
1639569240000|2021-12-15 11:54:00|212641.2|212491.2|212645.1|212495.1|212645.2|212495.2|212641|212491|22
1639569250000|2021-12-15 11:54:10|212643.7|212493.7|212647.4|212497.4|212647.6|212497.6|212641.9|212491.9|16
1639569260000|2021-12-15 11:54:20|212643.6|212493.6|212641.8|212491.8|212648.2|212498.2|212641.8|212491.8|23
1639569270000|2021-12-15 11:54:30|212642.8|212492.8|212640.7|212490.7|212644.2|212494.2|212640.7|212490.7|16
1639569280000|2021-12-15 11:54:40|212641.2|212491.2|212636.7|212486.7|212645.8|212495.8|212636.7|212486.7|14
1639569290000|2021-12-15 11:54:50|212636.3|212486.3|212643.6|212493.6|212646.7|212496.7|212636.3|212486.3|9
1639569300000|2021-12-15 11:55:00|212647.1|212497.1|212639.4|212489.4|212647.2|212497.2|212636.8|212486.8|19
1639569310000|2021-12-15 11:55:10|212638.7|212488.7|212639.4|212489.4|212642.8|212492.8|212637|212487|18
1639569320000|2021-12-15 11:55:20|212640.3|212490.3|212644.7|212494.7|212644.7|212494.7|212637.5|212487.5|14
1639569330000|2021-12-15 11:55:30|212643.7|212493.7|212641.6|212491.6|212646.4|212496.4|212640.4|212490.4|18
1639569340000|2021-12-15 11:55:40|212641.7|212491.7|212646.3|212496.3|212647.4|212497.4|212641.7|212491.7|22
1639569350000|2021-12-15 11:55:50|212645.8|212495.8|212640.7|212490.7|212645.8|212495.8|212640.1|212490.1|26
1639569360000|2021-12-15 11:56:00|212638.9|212488.9|212640.6|212490.6|212643.3|212493.3|212638.1|212488.1|17
1639569370000|2021-12-15 11:56:10|212640.3|212490.3|212634.6|212484.6|212643.6|212493.6|212634.6|212484.6|13
1639569380000|2021-12-15 11:56:20|212636.1|212486.1|212641.7|212491.7|212642.8|212492.8|212636.1|212486.1|12
1639569390000|2021-12-15 11:56:30|212643.1|212493.1|212636.6|212486.6|212643.1|212493.1|212636.4|212486.4|12
1639569400000|2021-12-15 11:56:40|212634.9|212484.9|212633.3|212483.3|212636.5|212486.5|212632.7|212482.7|20
1639569410000|2021-12-15 11:56:50|212634.2|212484.2|212641.9|212491.9|212645.4|212495.4|212631.8|212481.8|19
1639569420000|2021-12-15 11:57:00|212637.3|212487.3|212637.7|212487.7|212640.7|212490.7|212634.2|212484.2|19
1639569430000|2021-12-15 11:57:10|212637.8|212487.8|212636.9|212486.9|212642.8|212492.8|212635.4|212485.4|19
1639569440000|2021-12-15 11:57:20|212637.6|212487.6|212642.6|212492.6|212645.8|212495.8|212636.2|212486.2|17
1639569450000|2021-12-15 11:57:30|212643.4|212493.4|212641.5|212491.5|212643.8|212493.8|212639.5|212489.5|18
1639569460000|2021-12-15 11:57:40|212643.6|212493.6|212626.4|212476.4|212643.8|212493.8|212624.7|212474.7|28
1639569470000|2021-12-15 11:57:50|212630.7|212480.7|212615.7|212465.7|212630.7|212480.7|212603|212453|30
1639569480000|2021-12-15 11:58:00|212615.8|212465.8|212601.1|212451.1|212619|212469|212592.5|212442.5|27
1639569490000|2021-12-15 11:58:10|212600.6|212450.6|212607|212457|212616.9|212466.9|212600.6|212450.6|29
1639569500000|2021-12-15 11:58:20|212604.4|212454.4|212610.7|212460.7|212615.2|212465.2|212604.4|212454.4|28
1639569510000|2021-12-15 11:58:30|212613.6|212463.6|212611.6|212461.6|212613.8|212463.8|212609.3|212459.3|25
1639569520000|2021-12-15 11:58:40|212610.2|212460.2|212606.4|212456.4|212612.3|212462.3|212604.5|212454.5|20
1639569530000|2021-12-15 11:58:50|212606.5|212456.5|212610.9|212460.9|212610.9|212460.9|212605.4|212455.4|16
1639569540000|2021-12-15 11:59:00|212610.2|212460.2|212606.9|212456.9|212610.2|212460.2|212605.4|212455.4|13
1639569550000|2021-12-15 11:59:10|212604.6|212454.6|212608.8|212458.8|212611.5|212461.5|212604.6|212454.6|18
1639569560000|2021-12-15 11:59:20|212608.1|212458.1|212608.2|212458.2|212610.5|212460.5|212606.1|212456.1|8
1639569570000|2021-12-15 11:59:30|212609.8|212459.8|212612.1|212462.1|212612.1|212462.1|212606.1|212456.1|22
1639569580000|2021-12-15 11:59:40|212610.3|212460.3|212607.2|212457.2|212615|212465|212597.4|212447.4|21
1639569590000|2021-12-15 11:59:50|212603.7|212453.7|212606.7|212456.7|212610.8|212460.8|212601.3|212451.3|21
1639569600000|2021-12-15 12:00:00|212610.4|212460.4|212615.7|212465.7|212615.7|212465.7|212599.7|212449.7|19
1639569610000|2021-12-15 12:00:10|212607.3|212457.3|212605.7|212455.7|212607.3|212457.3|212603.7|212453.7|15
1639569620000|2021-12-15 12:00:20|212604.3|212454.3|212603.7|212453.7|212607.4|212457.4|212603.7|212453.7|12
1639569630000|2021-12-15 12:00:30|212605.3|212455.3|212603|212453|212615.8|212465.8|212603|212453|16
1639569640000|2021-12-15 12:00:40|212606.6|212456.6|212606.1|212456.1|212607.5|212457.5|212602|212452|17
1639569650000|2021-12-15 12:00:50|212606.9|212456.9|212602.4|212452.4|212606.9|212456.9|212601.2|212451.2|9
1639569660000|2021-12-15 12:01:00|212600.1|212450.1|212516.4|212366.4|212600.1|212450.1|212513.7|212363.7|26
1639569670000|2021-12-15 12:01:10|212517.1|212367.1|212498.8|212348.8|212521|212390.2|212440.2|212336.5|37
1639569680000|2021-12-15 12:01:20|212498.1|212348.1|212502.6|212352.6|212503.3|212353.3|212488.1|212338.1|30
1639569690000|2021-12-15 12:01:30|212500.5|212350.5|212497.5|212347.5|212506.2|212356.2|212492.3|212342.3|31
1639569700000|2021-12-15 12:01:40|212496.9|212346.9|212497.8|212347.8|212501.1|212351.1|212495.5|212345.5|29
1639569710000|2021-12-15 12:01:50|212497.1|212347.1|212491.2|212341.2|212498.1|212348.1|212490|212340|28
1639569720000|2021-12-15 12:02:00|212492|212342|212433|212283|212492.7|212342.7|212430.8|212280.8|39
1639569730000|2021-12-15 12:02:10|212432.5|212282.5|212429.8|212279.8|212433.8|212283.8|212425.1|212275.1|30
1639569740000|2021-12-15 12:02:20|212428.3|212278.3|212419.1|212269.1|212428.3|212278.3|212416.1|212266.1|35
1639569750000|2021-12-15 12:02:30|212420.1|212270.1|212420.8|212270.8|212422|212272|212418.5|212268.5|25
1639569760000|2021-12-15 12:02:40|212420.5|212270.5|212417.7|212267.7|212420.5|212270.5|212416.4|212266.4|23
1639569770000|2021-12-15 12:02:50|212417.6|212267.6|212419.4|212269.4|212419.4|212269.4|212415.9|212265.9|24
1639569780000|2021-12-15 12:03:00|212419.7|212269.7|212419.3|212269.3|212419.7|212269.7|212416.7|212266.7|23
1639569790000|2021-12-15 12:03:10|212419.2|212269.2|212426|212276|212436.9|212286.9|212414.8|212264.8|22
1639569800000|2021-12-15 12:03:20|212423.9|212273.9|212429.4|212279.4|212433.3|212283.3|212423.9|212273.9|25
1639569810000|2021-12-15 12:03:30|212426.1|212276.1|212431.1|212281.1|212439.4|212289.4|212426.1|212276.1|27
1639569820000|2021-12-15 12:03:40|212436.2|212286.2|212490.3|212340.3|212491|212341|212431.4|212281.4|30
1639569830000|2021-12-15 12:03:50|212490.9|212340.9|212496.5|212346.5|212498.9|212348.9|212488.6|212338.6|33
1639569840000|2021-12-15 12:04:00|212496.7|212346.7|212496.9|212346.9|212501.6|212351.6|212496.7|212346.7|28
1639569850000|2021-12-15 12:04:10|212498.4|212348.4|212411.3|212261.3|212498.4|212348.4|212411.3|212261.3|33
1639569860000|2021-12-15 12:04:20|212412.9|212262.9|212394.2|212244.2|212413.8|212263.8|212384.9|212234.9|24
1639569870000|2021-12-15 12:04:30|212394.7|212244.7|212391.8|212241.8|212395.6|212245.6|212391.8|212241.8|15
1639569880000|2021-12-15 12:04:40|212392.8|212242.8|212382|212232|212392.8|212242.8|212376.9|212226.9|24
1639569890000|2021-12-15 12:04:50|212365.2|212215.2|212347|212197|212370.2|212220.2|212335.3|212185.3|34
1639569900000|2021-12-15 12:05:00|212346.1|212196.1|212342.7|212192.7|212346.1|212196.1|212338.2|212188.2|27
1639569910000|2021-12-15 12:05:10|212342.6|212192.6|212346.6|212196.6|212348.3|212198.3|212339.6|212189.6|18
1639569920000|2021-12-15 12:05:20|212346.7|212196.7|212351.5|212201.5|212353|212203|212344.2|212194.2|31
1639569930000|2021-12-15 12:05:30|212352.2|212202.2|212351.4|212201.4|212352.2|212202.2|212348.4|212198.4|27
1639569940000|2021-12-15 12:05:40|212349.7|212199.7|212342.3|212192.3|212349.8|212199.8|212339.5|212189.5|24
1639569950000|2021-12-15 12:05:50|212343.4|212193.4|212342.7|212192.7|212343.6|212193.6|212342.5|212192.5|11
1639569960000|2021-12-15 12:06:00|212343.1|212193.1|212352.1|212202.1|212354.3|212204.3|212338.1|212188.1|27
1639569970000|2021-12-15 12:06:10|212350.9|212200.9|212350.4|212200.4|212357.1|212207.1|212347.4|212197.4|35
1639569980000|2021-12-15 12:06:20|212350.3|212200.3|212345.6|212195.6|212350.9|212200.9|212345.1|212195.1|33
1639569990000|2021-12-15 12:06:30|212343.5|212193.5|212351|212201|212353.9|212203.9|212343.5|212193.5|28
1639570000000|2021-12-15 12:06:40|212348|212198|212349.7|212199.7|212354.3|212204.3|212348|212198|36
1639570010000|2021-12-15 12:06:50|212349.9|212199.9|212352.2|212202.2|212354.7|212204.7|212347.8|212197.8|23
1639570020000|2021-12-15 12:07:00|212352.9|212202.9|212353.4|212203.4|212354.7|212204.7|212352.9|212202.9|21
1639570030000|2021-12-15 12:07:10|212353.7|212203.7|212352|212202|212355.7|212205.7|212350.6|212200.6|26
1639570040000|2021-12-15 12:07:20|212352.5|212202.5|212358.8|212208.8|212359.9|212209.9|212352.5|212202.5|24
1639570050000|2021-12-15 12:07:30|212359.4|212209.4|212357.6|212207.6|212361.4|212211.4|212357.1|212207.1|17
1639570060000|2021-12-15 12:07:40|212356.2|212206.2|212354.3|212204.3|212358.6|212208.6|212348.2|212198.2|25
1639570070000|2021-12-15 12:07:50|212354.7|212204.7|212361|212211|212361|212211|212353.1|212203.1|16
1639570080000|2021-12-15 12:08:00|212360.2|212210.2|212360|212210|212361.5|212211.5|212351.3|212201.3|25
1639570090000|2021-12-15 12:08:10|212359.3|212209.3|212354.6|212204.6|212364.1|212214.1|212354.3|212204.3|20
1639570100000|2021-12-15 12:08:20|212354.9|212204.9|212352.3|212202.3|212354.9|212204.9|212348.8|212198.8|26
1639570110000|2021-12-15 12:08:30|212351.9|212201.9|212349.5|212199.5|212362.3|212212.3|212347.9|212197.9|36
1639570120000|2021-12-15 12:08:40|212350|212200|212390.4|212240.4|212407.3|212257.3|212343.9|212193.9|32
1639570130000|2021-12-15 12:08:50|212385.7|212235.7|212390.1|212240.1|212394.8|212244.8|212384.7|212234.7|36
1639570140000|2021-12-15 12:09:00|212389.7|212239.7|212401.8|212251.8|212404|212254|212389.2|212239.2|30
1639570150000|2021-12-15 12:09:10|212399.8|212249.8|212413.7|212263.7|212415.6|212265.6|212399.8|212249.8|32
1639570160000|2021-12-15 12:09:20|212413.8|212263.8|212410.3|212260.3|212416.3|212266.3|212410.3|212260.3|18
1639570170000|2021-12-15 12:09:30|212408.6|212258.6|212411.1|212261.1|212415|212265|212407.5|212257.5|22
1639570180000|2021-12-15 12:09:40|212409.3|212259.3|212412.3|212262.3|212413.4|212263.4|212408.6|212258.6|25
1639570190000|2021-12-15 12:09:50|212411.9|212261.9|212409.6|212259.6|212414.4|212264.4|212407.8|212257.8|16
1639570200000|2021-12-15 12:10:00|212407.8|212257.8|212419|212269|212427.7|212277.7|212407.8|212257.8|26
1639570210000|2021-12-15 12:10:10|212420.8|212270.8|212426.7|212276.7|212427.7|212277.7|212420.8|212270.8|20
1639570220000|2021-12-15 12:10:20|212426.5|212276.5|212425.1|212275.1|212427.4|212277.4|212423.4|212273.4|15
1639570230000|2021-12-15 12:10:30|212424.6|212274.6|212426|212276|212426|212276|212424.6|212274.6|8
1639570240000|2021-12-15 12:10:40|212425.6|212275.6|212427.9|212277.9|212430.7|212280.7|212424.1|212274.1|19
1639570250000|2021-12-15 12:10:50|212429.9|212279.9|212450.1|212300.1|212450.3|212300.3|212425.7|212275.7|22
1639570260000|2021-12-15 12:11:00|212450.4|212300.4|212454.2|212304.2|212454.6|212304.6|212449.7|212299.7|19
1639570270000|2021-12-15 12:11:10|212454.1|212304.1|212451.5|212301.5|212455.1|212305.1|212451.5|212301.5|16
1639570280000|2021-12-15 12:11:20|212451.9|212301.9|212477|212327|212480.6|212330.6|212451.9|212301.9|30
1639570290000|2021-12-15 12:11:30|212476.6|212326.6|212492.8|212342.8|212495.1|212345.1|212476.6|212326.6|30
1639570300000|2021-12-15 12:11:40|212492.7|212342.7|212482.9|212332.9|212493.7|212343.7|212481.8|212331.8|25
1639570310000|2021-12-15 12:11:50|212483.1|212333.1|212482.9|212332.9|212483.4|212333.4|212478.6|212328.6|19
1639570320000|2021-12-15 12:12:00|212484.3|212334.3|212483.8|212333.8|212486.5|212336.5|212483.8|212333.8|28
1639570330000|2021-12-15 12:12:10|212481|212331|212485.3|212335.3|212486.1|212336.1|212478.2|212328.2|25
1639570340000|2021-12-15 12:12:20|212486.6|212336.6|212476.4|212326.4|212486.7|212336.7|212462.8|212312.8|32
1639570350000|2021-12-15 12:12:30|212475|212325|212475.2|212325.2|212481.1|212331.1|212474.5|212324.5|24
1639570360000|2021-12-15 12:12:40|212476.1|212326.1|212474.5|212324.5|212476.4|212326.4|212473.8|212323.8|25
1639570370000|2021-12-15 12:12:50|212474.4|212324.4|212476|212326|212477.5|212327.5|212473.7|212323.7|27
1639570380000|2021-12-15 12:13:00|212476.1|212326.1|212463.5|212313.5|212476.2|212326.2|212461.8|212311.8|28
1639570390000|2021-12-15 12:13:10|212464.2|212314.2|212463.2|212313.2|212465.3|212315.3|212458.6|212308.6|26
1639570400000|2021-12-15 12:13:20|212463.8|212313.8|212464.5|212314.5|212466|212316|212463.2|212313.2|22
1639570410000|2021-12-15 12:13:30|212464.6|212314.6|212411.5|212261.5|212472|212322|212411.5|212261.5|29
1639570420000|2021-12-15 12:13:40|212412.6|212262.6|212394.4|212244.4|212415.6|212265.6|212392.9|212242.9|33
1639570430000|2021-12-15 12:13:50|212393.8|212243.8|212393|212243|212395.7|212245.7|212391.8|212241.8|26
1639570440000|2021-12-15 12:14:00|212392.6|212242.6|212388.3|212238.3|212393.1|212243.1|212386.1|212236.1|23
1639570450000|2021-12-15 12:14:10|212388|212238|212390.1|212240.1|212391.9|212241.9|212387.7|212237.7|22
1639570460000|2021-12-15 12:14:20|212390|212240|212390.8|212240.8|212392.2|212242.2|212387.8|212237.8|21
1639570470000|2021-12-15 12:14:30|212390.6|212240.6|212385|212235|212390.8|212240.8|212384.4|212234.4|19
1639570480000|2021-12-15 12:14:40|212384.8|212234.8|212385.9|212235.9|212387.7|212237.7|212384.3|212234.3|17
1639570490000|2021-12-15 12:14:50|212385.7|212235.7|212381.4|212231.4|212385.7|212235.7|212377|212227|29
1639570500000|2021-12-15 12:15:00|212381.8|212231.8|212386.3|212236.3|212391.7|212241.7|212375.5|212225.5|31
1639570510000|2021-12-15 12:15:10|212385.7|212235.7|212385.2|212235.2|212386.9|212236.9|212384.4|212234.4|21
1639570520000|2021-12-15 12:15:20|212385.1|212235.1|212399.3|212249.3|212405.5|212255.5|212384.4|212234.4|32
1639570530000|2021-12-15 12:15:30|212401.3|212251.3|212400.1|212250.1|212404|212254|212397.5|212247.5|28
1639570540000|2021-12-15 12:15:40|212399.9|212249.9|212396.8|212246.8|212400|212250|212393.9|212243.9|27
1639570550000|2021-12-15 12:15:50|212397.1|212247.1|212407.8|212257.8|212412.7|212262.7|212394.5|212244.5|30
1639570560000|2021-12-15 12:16:00|212436.3|212286.3|212432.9|212282.9|212465.5|212315.5|212431.2|212281.2|33
1639570570000|2021-12-15 12:16:10|212432.1|212282.1|212435.1|212285.1|212435.5|212285.5|212427.9|212277.9|27
1639570580000|2021-12-15 12:16:20|212437|212287|212439.2|212289.2|212445.6|212295.6|212435.5|212285.5|35
1639570590000|2021-12-15 12:16:30|212439.3|212289.3|212437.4|212287.4|212442.5|212292.5|212437.3|212287.3|29
1639570600000|2021-12-15 12:16:40|212437.2|212287.2|212428.7|212278.7|212444.6|212294.6|212427.2|212277.2|32
1639570610000|2021-12-15 12:16:50|212428.5|212278.5|212442.5|212292.5|212444.9|212294.9|212428.5|212278.5|30
1639570620000|2021-12-15 12:17:00|212442.7|212292.7|212411.3|212261.3|212443|212293|212406.1|212256.1|29
1639570630000|2021-12-15 12:17:10|212415|212265|212417.6|212267.6|212420.4|212320.3|212366.6|212262.2|29
1639570640000|2021-12-15 12:17:20|212417.7|212267.7|212410.4|212260.4|212418|212268|212408.4|212258.4|30
1639570650000|2021-12-15 12:17:30|212410.3|212260.3|212353.4|212303.4|212410.9|212303.4|212353|212257.6|22
1639570660000|2021-12-15 12:17:40|212355|212305|212353.2|212303.2|212355|212305|212352.9|212302.9|18
1639570670000|2021-12-15 12:17:50|212353.3|212303.3|212343|212293|212353.3|212303.3|212337.3|212287.3|29
1639570680000|2021-12-15 12:18:00|212343.4|212293.4|212435|212285|212435|212303.9|212342.8|212249.5|31
1639570690000|2021-12-15 12:18:10|212445.4|212295.4|212430.1|212280.1|212445.4|212295.4|212429.7|212279.7|34
1639570700000|2021-12-15 12:18:20|212430.3|212280.3|212431.2|212281.2|212431.7|212281.7|212430|212280|33
1639570710000|2021-12-15 12:18:30|212431.3|212281.3|212433.8|212283.8|212442.3|212292.3|212431.1|212281.1|35
1639570720000|2021-12-15 12:18:40|212433.5|212283.5|212434.4|212284.4|212435|212285|212432.5|212282.5|31
1639570730000|2021-12-15 12:18:50|212434.5|212284.5|212429.2|212279.2|212435|212285|212427.1|212277.1|28
1639570740000|2021-12-15 12:19:00|212429|212279|212429.5|212279.5|212430.5|212280.5|212428.4|212278.4|24
1639570750000|2021-12-15 12:19:10|212430.3|212280.3|212429|212279|212430.3|212280.3|212428.7|212278.7|19
1639570760000|2021-12-15 12:19:20|212428.9|212278.9|212436.9|212286.9|212437.7|212287.7|212428.7|212278.7|20
1639570770000|2021-12-15 12:19:30|212436.8|212286.8|212406.5|212256.5|212436.9|212286.9|212404.8|212254.8|27
1639570780000|2021-12-15 12:19:40|212407.9|212257.9|212399|212249|212413.2|212263.2|212398.5|212248.5|23
1639570790000|2021-12-15 12:19:50|212399.9|212249.9|212401.5|212251.5|212402|212252|212396.6|212246.6|33
1639570800000|2021-12-15 12:20:00|212400.9|212250.9|212414.8|212264.8|212416.8|212266.8|212400|212250|27
1639570810000|2021-12-15 12:20:10|212413.6|212263.6|212407.7|212257.7|212415.4|212306.6|212356.6|212255.6|29
1639570820000|2021-12-15 12:20:20|212408.3|212258.3|212407.1|212257.1|212409.8|212259.8|212406|212256|26
1639570830000|2021-12-15 12:20:30|212407.3|212257.3|212411|212261|212414.5|212264.5|212404.6|212254.6|32
1639570840000|2021-12-15 12:20:40|212411.1|212261.1|212406.1|212256.1|212411.7|212301.7|212351.7|212252|22
1639570850000|2021-12-15 12:20:50|212406.5|212256.5|212355.3|212305.3|212406.5|212309.8|212355.3|212256.5|19
1639570860000|2021-12-15 12:21:00|212355.6|212305.6|212357.7|212307.7|212358.2|212308.2|212355.5|212305.5|17
1639570870000|2021-12-15 12:21:10|212357.2|212307.2|212357.5|212307.5|212358.4|212308.4|212355.8|212305.8|16
1639570880000|2021-12-15 12:21:20|212357.1|212307.1|212357.8|212307.8|212360.3|212310.3|212355.4|212305.4|21
1639570890000|2021-12-15 12:21:30|212360|212310|212355.1|212305.1|212361.8|212311.8|212354.1|212304.1|28
1639570900000|2021-12-15 12:21:40|212354.9|212304.9|212345.3|212295.3|212363|212313|212335.4|212285.4|32
1639570910000|2021-12-15 12:21:50|212344.7|212294.7|212344.8|212294.8|212352.7|212302.7|212340.2|212290.2|33
1639570920000|2021-12-15 12:22:00|212344.6|212294.6|212351.2|212201.2|212351.2|212299.4|212314.5|212201.2|23
1639570930000|2021-12-15 12:22:10|212351.8|212201.8|212379.5|212229.5|212380.9|212230.9|212344.9|212194.9|39
1639570940000|2021-12-15 12:22:20|212379.3|212229.3|212380|212230|212382.2|212232.2|212376.1|212226.1|29
1639570950000|2021-12-15 12:22:30|212379.7|212229.7|212374.4|212224.4|212381.7|212231.7|212373.8|212223.8|33
1639570960000|2021-12-15 12:22:40|212374.9|212224.9|212376.6|212226.6|212378|212228|212372.7|212222.7|28
1639570970000|2021-12-15 12:22:50|212376.1|212226.1|212376.7|212226.7|212378|212228|212375.5|212225.5|26
1639570980000|2021-12-15 12:23:00|212376.8|212226.8|212380.6|212230.6|212382.6|212232.6|212376.7|212226.7|29
1639570990000|2021-12-15 12:23:10|212380.2|212230.2|212375.1|212225.1|212381.3|212231.3|212373.6|212223.6|31
1639571000000|2021-12-15 12:23:20|212375.7|212225.7|212377.1|212227.1|212380.9|212230.9|212373.9|212223.9|30
1639571010000|2021-12-15 12:23:30|212377.2|212227.2|212368.9|212218.9|212379|212229|212366.1|212216.1|33
1639571020000|2021-12-15 12:23:40|212368.7|212218.7|212366.1|212216.1|212370.9|212220.9|212363|212213|34
1639571030000|2021-12-15 12:23:50|212365.3|212215.3|212348.3|212198.3|212372.1|212222.1|212348.3|212198.3|34
1639571040000|2021-12-15 12:24:00|212347|212197|212347.5|212197.5|212355.2|212205.2|212346|212196|35
1639571050000|2021-12-15 12:24:10|212345.7|212195.7|212346.8|212196.8|212349.5|212199.5|212345.6|212195.6|32
1639571060000|2021-12-15 12:24:20|212348.4|212198.4|212345.7|212195.7|212350.4|212200.4|212342.7|212192.7|32
1639571070000|2021-12-15 12:24:30|212344.8|212194.8|212352.5|212202.5|212356.7|212206.7|212342.1|212192.1|36
1639571080000|2021-12-15 12:24:40|212352.9|212202.9|212350.4|212200.4|212355.4|212205.4|212350.1|212200.1|32
1639571090000|2021-12-15 12:24:50|212350.2|212200.2|212350.1|212200.1|212351|212201|212347.9|212197.9|31
1639571100000|2021-12-15 12:25:00|212352.2|212202.2|212364|212214|212366.2|212216.2|212352.2|212202.2|14
1639571110000|2021-12-15 12:25:10|212365.4|212215.4|212357.8|212207.8|212371.9|212221.9|212355|212205|23
1639571120000|2021-12-15 12:25:20|212357|212207|212349.9|212199.9|212358.5|212208.5|212346.9|212196.9|23
1639571130000|2021-12-15 12:25:30|212349.8|212199.8|212347.8|212197.8|212350|212200|212344.9|212194.9|27
1639571140000|2021-12-15 12:25:40|212346.8|212196.8|212350.2|212200.2|212351.6|212201.6|212345|212195|31
1639571150000|2021-12-15 12:25:50|212346.1|212196.1|212345.5|212195.5|212348.7|212198.7|212344.9|212194.9|33
1639571160000|2021-12-15 12:26:00|212345.3|212195.3|212351.7|212201.7|212351.7|212201.7|212344.5|212194.5|35
1639571170000|2021-12-15 12:26:10|212350.2|212200.2|212347.8|212197.8|212352.3|212202.3|212346.3|212196.3|29
1639571180000|2021-12-15 12:26:20|212348.1|212198.1|212350.8|212200.8|212351.3|212201.3|212347.9|212197.9|20
1639571190000|2021-12-15 12:26:30|212351.3|212201.3|212350.1|212200.1|212353.1|212203.1|212347.4|212197.4|32
1639571200000|2021-12-15 12:26:40|212362.6|212212.6|212312.5|212162.5|212366.4|212216.4|212312.5|212162.5|38
1639571210000|2021-12-15 12:26:50|212314.8|212164.8|212312.3|212162.3|212317.8|212214.5|212263.3|212161.1|28
1639571220000|2021-12-15 12:27:00|212312.8|212162.8|212315.3|212165.3|212317.1|212167.1|212309.5|212159.5|23
1639571230000|2021-12-15 12:27:10|212315.9|212165.9|212267.7|212217.7|212316.8|212217.7|212264.5|212163.5|26
1639571240000|2021-12-15 12:27:20|212267.8|212217.8|212267.6|212217.6|212270.2|212220.2|212264.6|212214.6|20
1639571250000|2021-12-15 12:27:30|212269.8|212219.8|212314.1|212164.1|212318.8|212222.4|212265.2|212162.9|25
1639571260000|2021-12-15 12:27:40|212313.1|212163.1|212262.1|212212.1|212315.4|212212.3|212262.1|212162.9|24
1639571270000|2021-12-15 12:27:50|212262.3|212212.3|212250.8|212200.8|212304.8|212212.8|212249|212154.8|31
1639571280000|2021-12-15 12:28:00|212253.2|212203.2|212243.7|212193.7|212310|212205.6|212240.5|212150.6|34
1639571290000|2021-12-15 12:28:10|212243.9|212193.9|212294.7|212144.7|212296.1|212198.4|212241.5|212143.9|32
1639571300000|2021-12-15 12:28:20|212294.6|212144.6|212225.6|212175.6|212297.8|212189.8|212225.6|212139.1|36
1639571310000|2021-12-15 12:28:30|212223.7|212173.7|212270|212120|212270|212176|212174.5|212081|39
1639571320000|2021-12-15 12:28:40|212266.5|212116.5|212268.3|212118.3|212277.7|212127.7|212265.1|212115.1|33
1639571330000|2021-12-15 12:28:50|212262.2|212112.2|212221.7|212071.7|212271.9|212167.3|212209.9|212071.7|30
1639571340000|2021-12-15 12:29:00|212219.5|212069.5|212213.4|212063.4|212227.7|212077.7|212198.7|212048.7|38
1639571350000|2021-12-15 12:29:10|212213.6|212063.6|212214.4|212064.4|212215.3|212065.3|212212.4|212062.4|32
1639571360000|2021-12-15 12:29:20|212213.6|212063.6|212212.9|212062.9|212214.8|212064.8|212208.8|212058.8|24
1639571370000|2021-12-15 12:29:30|212212.3|212062.3|212218.6|212068.6|212218.6|212068.6|212212.3|212062.3|25
1639571380000|2021-12-15 12:29:40|212214.5|212064.5|212209.7|212059.7|212215.6|212065.6|212206.7|212056.7|30
1639571390000|2021-12-15 12:29:50|212209.8|212059.8|212207.1|212057.1|212211|212061|212198.3|212048.3|33
1639571400000|2021-12-15 12:30:00|212208.6|212058.6|212210.3|212060.3|212212.7|212062.7|212205.5|212055.5|32
1639571410000|2021-12-15 12:30:10|212212.4|212062.4|212208.9|212058.9|212215.4|212065.4|212208.3|212058.3|29
1639571420000|2021-12-15 12:30:20|212208.4|212058.4|212210.6|212060.6|212212.5|212062.5|212207.5|212057.5|32
1639571430000|2021-12-15 12:30:30|212208.3|212058.3|212208.1|212058.1|212210.7|212060.7|212206.5|212056.5|34
1639571440000|2021-12-15 12:30:40|212208.7|212058.7|212209|212059|212212.2|212062.2|212204.8|212054.8|32
1639571450000|2021-12-15 12:30:50|212208.5|212058.5|212110.5|212060.5|212209.8|212065.7|212106.3|212056.3|31
1639571460000|2021-12-15 12:31:00|212110.4|212060.4|212187.4|212037.4|212209.6|212103|212110.1|212014.7|38
1639571470000|2021-12-15 12:31:10|212189|212039|212193|212043|212197.2|212084.3|212126.4|211987.7|39
1639571480000|2021-12-15 12:31:20|212193.2|212043.2|212193.6|212043.6|212193.9|212043.9|212185|212035|34
1639571490000|2021-12-15 12:31:30|212209.4|212059.4|212196.2|212046.2|212209.4|212059.4|212189.7|212039.7|30
1639571500000|2021-12-15 12:31:40|212196|212046|212127.9|211977.9|212197|212047|212122.4|211972.4|26
1639571510000|2021-12-15 12:31:50|212128.1|211978.1|212141.6|211991.6|212142.5|211992.5|212124.9|211974.9|30
1639571520000|2021-12-15 12:32:00|212141.2|211991.2|212134.3|211984.3|212143|211993|212128|211978|31
1639571530000|2021-12-15 12:32:10|212135.5|211985.5|212126.9|211976.9|212138.8|211988.8|212122.3|211972.3|29
1639571540000|2021-12-15 12:32:20|212125.8|211975.8|212127.5|211977.5|212129.5|211979.5|212123.3|211973.3|24
1639571550000|2021-12-15 12:32:30|212127.7|211977.7|212128.8|211978.8|212128.8|211978.8|212125.9|211975.9|17
1639571560000|2021-12-15 12:32:40|212128.6|211978.6|212125.3|211975.3|212128.6|211978.6|212123.6|211973.6|17
1639571570000|2021-12-15 12:32:50|212124.7|211974.7|212095.4|211945.4|212124.7|211974.7|212093.9|211943.9|23
1639571580000|2021-12-15 12:33:00|212095.8|211945.8|212067.2|211917.2|212095.8|211996.6|211991.5|211893.6|32
1639571590000|2021-12-15 12:33:10|212065.5|211915.5|212059.8|211909.8|212065.5|211960.6|212010.6|211908.8|37
1639571600000|2021-12-15 12:33:20|212057.4|211907.4|212065.8|211915.8|212065.8|211915.8|212057.4|211907.4|27
1639571610000|2021-12-15 12:33:30|212065.5|211915.5|212070.5|211920.5|212072.7|211922.7|212063.5|211913.5|25
1639571620000|2021-12-15 12:33:40|212071.3|211921.3|212076.8|211926.8|212088.5|211990.8|212040.8|211918.3|28
1639571630000|2021-12-15 12:33:50|212076.2|211926.2|212072.2|211922.2|212076.6|211926.6|212069.4|211919.4|30
1639571640000|2021-12-15 12:34:00|212072.6|211922.6|212080.1|211930.1|212083.5|211933.5|212072.6|211922.6|24
1639571650000|2021-12-15 12:34:10|212080.8|211930.8|212076.8|211926.8|212080.8|211930.8|212075.6|211925.6|29
1639571660000|2021-12-15 12:34:20|212076.5|211926.5|212077.3|211927.3|212079.1|211929.1|212076.4|211926.4|20
1639571670000|2021-12-15 12:34:30|212077.1|211927.1|212074.8|211924.8|212077.1|211927.1|212072.9|211922.9|24
1639571680000|2021-12-15 12:34:40|212074.9|211924.9|212110.8|211960.8|212113.3|212014.3|212058.2|211921.2|35
1639571690000|2021-12-15 12:34:50|212114.3|211964.3|212138.2|211988.2|212145.5|212035.6|212085.6|211964.3|36
1639571700000|2021-12-15 12:35:00|212138.9|211988.9|212131.3|211981.3|212138.9|211988.9|212128.2|211978.2|31
1639571710000|2021-12-15 12:35:10|212129.7|211979.7|212131.9|211981.9|212132.5|212034.1|212083.9|211977.7|33
1639571720000|2021-12-15 12:35:20|212132.5|211982.5|212131.3|211981.3|212132.5|211982.5|212129.9|211979.9|23
1639571730000|2021-12-15 12:35:30|212131.4|211981.4|212130.7|211980.7|212132.6|211982.6|212129.6|211979.6|28
1639571740000|2021-12-15 12:35:40|212130.2|211980.2|212130.6|211980.6|212135.3|211985.3|212128.7|211978.7|34
1639571750000|2021-12-15 12:35:50|212130.3|211980.3|212123.7|211973.7|212131.6|212023.4|212073.4|211972.3|29
1639571760000|2021-12-15 12:36:00|212124.3|211974.3|212071.1|212021.1|212124.9|212023.9|212069.8|211966.6|25
1639571770000|2021-12-15 12:36:10|212070|212020|212073.4|212023.4|212124.9|212025.2|212070|211966.7|32
1639571780000|2021-12-15 12:36:20|212074|212024|212076.5|212026.5|212078.4|212028.4|212073.2|212023.2|28
1639571790000|2021-12-15 12:36:30|212076.1|212026.1|212123.7|211973.7|212127.6|212026.1|212073.8|211973.4|33
1639571800000|2021-12-15 12:36:40|212124|211974|212122.2|211972.2|212126.8|211976.8|212121.3|211971.3|31
1639571810000|2021-12-15 12:36:50|212122.1|211972.1|212118.6|211968.6|212123.6|211973.6|212117.4|211967.4|30
1639571820000|2021-12-15 12:37:00|212119.7|211969.7|212119.5|211969.5|212120.4|211970.4|212115.9|211965.9|25
1639571830000|2021-12-15 12:37:10|212119.4|211969.4|212124.9|211974.9|212128|211978|212117.5|211967.5|29
1639571840000|2021-12-15 12:37:20|212124.1|211974.1|212125.3|211975.3|212125.5|211975.5|212121.3|211971.3|29
1639571850000|2021-12-15 12:37:30|212126|211976|212125.9|211975.9|212126.3|211976.3|212124.6|211974.6|19
1639571860000|2021-12-15 12:37:40|212126.5|211976.5|212125.9|211975.9|212127.3|211977.3|212125|211975|22
1639571870000|2021-12-15 12:37:50|212125.6|211975.6|212107.5|211957.5|212125.6|212023.4|212070.9|211954.9|28
1639571880000|2021-12-15 12:38:00|212105.7|211955.7|212116.9|211966.9|212118.5|212014|212063.7|211955.7|34
1639571890000|2021-12-15 12:38:10|212117.5|211967.5|212119.2|211969.2|212122.2|211972.2|212115.3|211965.3|32
1639571900000|2021-12-15 12:38:20|212118.6|211968.6|212119.7|211969.7|212120.2|211970.2|212118.2|211968.2|25
1639571910000|2021-12-15 12:38:30|212120.2|211970.2|212116.2|211966.2|212120.7|211970.7|212112.4|211962.4|31
1639571920000|2021-12-15 12:38:40|212116.1|211966.1|212117.1|211967.1|212117.7|211967.7|212107.6|211957.6|32
1639571930000|2021-12-15 12:38:50|212116.6|211966.6|212114.8|211964.8|212118.1|211968.1|212112.6|211962.6|25
1639571940000|2021-12-15 12:39:00|212114.7|211964.7|212112.5|211962.5|212120.6|211970.6|212109.7|211959.7|31
1639571950000|2021-12-15 12:39:10|212114.1|211964.1|212115.6|211965.6|212119|211969|212113.3|211963.3|23
1639571960000|2021-12-15 12:39:20|212114.1|211964.1|212115.9|211965.9|212116.1|211966.1|212112|211962|22
1639571970000|2021-12-15 12:39:30|212114.7|211964.7|212118.5|211968.5|212118.5|211968.5|212112.5|211962.5|21
1639571980000|2021-12-15 12:39:40|212117.2|211967.2|212120.1|211970.1|212120.2|211970.2|212113.5|211963.5|20
1639571990000|2021-12-15 12:39:50|212119.3|211969.3|212119.8|211969.8|212120.7|211970.7|212118.7|211968.7|21
1639572000000|2021-12-15 12:40:00|212120.4|211970.4|212116.9|211966.9|212120.4|211970.4|212114.4|211964.4|20
1639572010000|2021-12-15 12:40:10|212117.6|211967.6|212118.7|211968.7|212119.1|211969.1|212116.6|211966.6|22
1639572020000|2021-12-15 12:40:20|212118.1|211968.1|212115.3|211965.3|212121.7|211971.7|212115.3|211965.3|22
1639572030000|2021-12-15 12:40:30|212115.2|211965.2|212120|211970|212120|211970|212114.5|211964.5|23
1639572040000|2021-12-15 12:40:40|212119.3|211969.3|212118.5|211968.5|212119.9|211969.9|212117.4|211967.4|22
1639572050000|2021-12-15 12:40:50|212118.6|211968.6|212120.5|211970.5|212120.8|211970.8|212114.9|211964.9|15
1639572060000|2021-12-15 12:41:00|212121|211971|212119.6|211969.6|212121.7|211971.7|212116|211966|22
1639572070000|2021-12-15 12:41:10|212120|211970|212123|211973|212123.4|211973.4|212119.9|211969.9|24
1639572080000|2021-12-15 12:41:20|212121.4|211971.4|212123.7|211973.7|212128.1|211978.1|212119.2|211969.2|28
1639572090000|2021-12-15 12:41:30|212123.1|211973.1|212123.5|211973.5|212127.6|211977.6|212121.6|211971.6|18
1639572100000|2021-12-15 12:41:40|212125.2|211975.2|212117|211967|212125.2|211975.2|212117|211967|26
1639572110000|2021-12-15 12:41:50|212118|211968|212125.5|211975.5|212125.5|211975.5|212117.6|211967.6|23
1639572120000|2021-12-15 12:42:00|212123.6|211973.6|212123.1|211973.1|212129.7|211979.7|212122.9|211972.9|26
1639572130000|2021-12-15 12:42:10|212122.9|211972.9|212122.9|211972.9|212125.7|211975.7|212122.7|211972.7|15
1639572140000|2021-12-15 12:42:20|212121.3|211971.3|212121|211971|212121.3|211971.3|212115.3|211965.3|25
1639572150000|2021-12-15 12:42:30|212121.3|211971.3|212119.6|211969.6|212121.9|211971.9|212117.9|211967.9|25
1639572160000|2021-12-15 12:42:40|212118.9|211968.9|212118.6|211968.6|212120.1|211970.1|212118.4|211968.4|19
1639572170000|2021-12-15 12:42:50|212119|211969|212120|211970|212122.5|211972.5|212119|211969|23
1639572180000|2021-12-15 12:43:00|212119.9|211969.9|212122.9|211972.9|212124.5|211974.5|212119.3|211969.3|26
1639572190000|2021-12-15 12:43:10|212123.2|211973.2|212122.8|211972.8|212125|211975|212120.4|211970.4|25
1639572200000|2021-12-15 12:43:20|212122.9|211972.9|212117.3|211967.3|212123|211973|212115.6|211965.6|29
1639572210000|2021-12-15 12:43:30|212113.2|211963.2|212057.2|211907.2|212117.1|211971|212005.7|211897.3|33
1639572220000|2021-12-15 12:43:40|212060.9|211910.9|212058|211908|212062.8|211961.9|212011.9|211907.2|29
1639572230000|2021-12-15 12:43:50|212058.5|211908.5|212053.9|211903.9|212059.3|211909.3|212053.5|211903.5|20
1639572240000|2021-12-15 12:44:00|212052.5|211902.5|212051.3|211901.3|212058|211957.7|212005.7|211899.4|28
1639572250000|2021-12-15 12:44:10|212051.4|211901.4|212049.2|211899.2|212051.4|211901.4|212046.3|211896.3|23
1639572260000|2021-12-15 12:44:20|212047.9|211897.9|212045.1|211895.1|212049.1|211899.1|212045.1|211895.1|16
1639572270000|2021-12-15 12:44:30|212047|211897|212044.5|211894.5|212047|211897|212044.1|211894.1|15
1639572280000|2021-12-15 12:44:40|212044.6|211894.6|212004|211954|212046.9|211954|212004|211893.8|8
1639572290000|2021-12-15 12:44:50|212003.2|211953.2|212052.7|211902.7|212053.9|211956|212001.6|211900.8|26
1639572300000|2021-12-15 12:45:00|212054.3|211904.3|212064.9|211914.9|212076.4|211957.7|212007.7|211904.3|28
1639572310000|2021-12-15 12:45:10|212066.8|211916.8|212073.2|211923.2|212081.7|211931.7|212065.9|211915.9|36
1639572320000|2021-12-15 12:45:20|212072.3|211922.3|212078.3|211928.3|212080.4|211930.4|212070.3|211920.3|29
1639572330000|2021-12-15 12:45:30|212079.1|211929.1|212077.2|211927.2|212083.2|211933.2|212076.4|211926.4|21
1639572340000|2021-12-15 12:45:40|212076.3|211926.3|212029.3|211979.3|212079.7|211979.9|212028.5|211926.3|16
1639572350000|2021-12-15 12:45:50|212027.2|211977.2|212046.8|211996.8|212093.4|211996.8|212027.2|211932.8|25
1639572360000|2021-12-15 12:46:00|212045.1|211995.1|212046.4|211996.4|212051.2|212001.2|212045.1|211995.1|21
1639572370000|2021-12-15 12:46:10|212049.3|211999.3|212074.1|212024.1|212125|212024.5|212047.7|211949.2|34
1639572380000|2021-12-15 12:46:20|212072.9|212022.9|212126.5|211976.5|212132|212028.5|212064.9|211974.7|32
1639572390000|2021-12-15 12:46:30|212125|211975|212121.1|211971.1|212128.5|211978.5|212120.8|211970.8|31
1639572400000|2021-12-15 12:46:40|212123.4|211973.4|212122.6|211972.6|212125.8|211975.8|212119.7|211969.7|33
1639572410000|2021-12-15 12:46:50|212121.8|211971.8|212125.5|211975.5|212127.2|211977.2|212118.9|211968.9|36
1639572420000|2021-12-15 12:47:00|212124.7|211974.7|212113.8|211963.8|212128.2|211978.2|212110|211960|34
1639572430000|2021-12-15 12:47:10|212113.7|211963.7|212117.8|211967.8|212118.3|211968.3|212112.3|211962.3|28
1639572440000|2021-12-15 12:47:20|212117.1|211967.1|212118|211968|212124.5|211974.5|212115.2|211965.2|36
1639572450000|2021-12-15 12:47:30|212116|211966|212118.3|211968.3|212119.5|211969.5|212114.2|211964.2|31
1639572460000|2021-12-15 12:47:40|212117.4|211967.4|212124.2|211974.2|212125.2|211975.2|212115.2|211965.2|21
1639572470000|2021-12-15 12:47:50|212124.1|211974.1|212126.7|211976.7|212130.3|211980.3|212121.2|211971.2|32
1639572480000|2021-12-15 12:48:00|212125.9|211975.9|212126.3|211976.3|212133.1|211983.1|212124.8|211974.8|33
1639572490000|2021-12-15 12:48:10|212126|211976|212122.3|211972.3|212128.7|211978.7|212122.3|211972.3|29
1639572500000|2021-12-15 12:48:20|212123.6|211973.6|212125.9|211975.9|212127.8|211977.8|212122.7|211972.7|28
1639572510000|2021-12-15 12:48:30|212126.2|211976.2|212128.1|211978.1|212131.2|211981.2|212124.8|211974.8|29
1639572520000|2021-12-15 12:48:40|212130.7|211980.7|212128.6|211978.6|212130.7|211980.7|212126.9|211976.9|24
1639572530000|2021-12-15 12:48:50|212128.1|211978.1|212132.4|211982.4|212132.4|211982.4|212128|211978|28
1639572540000|2021-12-15 12:49:00|212132.1|211982.1|212132.1|211982.1|212132.1|211982.1|212128.8|211978.8|29
1639572550000|2021-12-15 12:49:10|212132|211982|212146|211996|212149.9|212046.9|212089.4|211980.1|31
1639572560000|2021-12-15 12:49:20|212101.6|212051.6|212109.2|212059.2|212162.7|212063.8|212097.6|212008.6|32
1639572570000|2021-12-15 12:49:30|212108.4|212058.4|212164.8|212014.8|212170.1|212065.6|212108.4|212009.5|27
1639572580000|2021-12-15 12:49:40|212165.4|212015.4|212167.7|212017.7|212169|212019|212161.9|212011.9|30
1639572590000|2021-12-15 12:49:50|212167.6|212017.6|212167|212017|212170.6|212020.6|212166|212016|26
1639572600000|2021-12-15 12:50:00|212169|212019|212177.8|212027.8|212184.1|212080.5|212128.6|212016.4|31
1639572610000|2021-12-15 12:50:10|212183.2|212033.2|212174.3|212024.3|212183.2|212082.8|212132.8|212024.3|34
1639572620000|2021-12-15 12:50:20|212178.3|212028.3|212174.4|212024.4|212178.3|212028.3|212173.7|212023.7|27
1639572630000|2021-12-15 12:50:30|212174.7|212024.7|212176.6|212026.6|212178.3|212028.3|212173.4|212023.4|28
1639572640000|2021-12-15 12:50:40|212178.1|212028.1|212166.1|212016.1|212178.1|212028.1|212164.2|212014.2|29
1639572650000|2021-12-15 12:50:50|212168|212018|212118.5|212068.5|212168.3|212070.6|212118.5|212015|29
1639572660000|2021-12-15 12:51:00|212118.7|212068.7|212164.6|212014.6|212170.1|212071.2|212118.1|212013.5|32
1639572670000|2021-12-15 12:51:10|212166.9|212016.9|212165.9|212015.9|212168.8|212018.8|212163.6|212013.6|30
1639572680000|2021-12-15 12:51:20|212166.5|212016.5|212170.5|212020.5|212170.5|212020.5|212166.5|212016.5|27
1639572690000|2021-12-15 12:51:30|212169.1|212019.1|212169.7|212019.7|212171.8|212021.8|212167.5|212017.5|24
1639572700000|2021-12-15 12:51:40|212170|212020|212174|212024|212175.5|212025.5|212169.3|212019.3|25
1639572710000|2021-12-15 12:51:50|212173.2|212023.2|212171.7|212021.7|212175.6|212025.6|212171.4|212021.4|26
1639572720000|2021-12-15 12:52:00|212172|212022|212176.4|212026.4|212176.4|212026.4|212170.2|212020.2|27
1639572730000|2021-12-15 12:52:10|212176.2|212026.2|212173.5|212023.5|212179|212029|212172.9|212022.9|28
1639572740000|2021-12-15 12:52:20|212174.1|212024.1|212175.4|212025.4|212177|212027|212172.2|212022.2|26
1639572750000|2021-12-15 12:52:30|212175.1|212025.1|212178.3|212028.3|212184.8|212034.8|212173.7|212023.7|29
1639572760000|2021-12-15 12:52:40|212180.1|212030.1|212184|212034|212184.6|212034.6|212174.5|212024.5|28
1639572770000|2021-12-15 12:52:50|212182.2|212032.2|212184.1|212034.1|212184.1|212088.3|212134|212028.9|27
1639572780000|2021-12-15 12:53:00|212183.8|212033.8|212140.5|212090.5|212192.5|212093.8|212137.6|212031.2|29
1639572790000|2021-12-15 12:53:10|212139.8|212089.8|212138.8|212088.8|212144.1|212094.1|212138.7|212088.7|13
1639572800000|2021-12-15 12:53:20|212140|212090|212182|212032|212188.7|212091.6|212137.7|212030.9|25
1639572810000|2021-12-15 12:53:30|212182.3|212032.3|212183.3|212033.3|212186.6|212036.6|212182.3|212032.3|30
1639572820000|2021-12-15 12:53:40|212183.7|212033.7|212181.1|212031.1|212183.7|212033.7|212179.7|212029.7|26
1639572830000|2021-12-15 12:53:50|212180.4|212030.4|212181.3|212031.3|212182.6|212032.6|212178.2|212028.2|22
1639572840000|2021-12-15 12:54:00|212180.4|212030.4|212180|212030|212181.1|212031.1|212178.3|212028.3|28
1639572850000|2021-12-15 12:54:10|212180.3|212030.3|212180.5|212030.5|212180.7|212030.7|212179.3|212029.3|21
1639572860000|2021-12-15 12:54:20|212180.7|212030.7|212180.7|212030.7|212182.6|212032.6|212180.6|212030.6|17
1639572870000|2021-12-15 12:54:30|212181.6|212031.6|212176.7|212026.7|212181.6|212031.6|212175.3|212025.3|21
1639572880000|2021-12-15 12:54:40|212177|212027|212175.4|212025.4|212177.3|212027.3|212175.3|212025.3|26
1639572890000|2021-12-15 12:54:50|212175.7|212025.7|212174.9|212024.9|212175.9|212025.9|212174.1|212024.1|21
1639572900000|2021-12-15 12:55:00|212174.8|212024.8|212176.6|212026.6|212176.6|212026.6|212170.4|212020.4|28
1639572910000|2021-12-15 12:55:10|212177.5|212027.5|212172.9|212022.9|212178|212028|212172.8|212022.8|28
1639572920000|2021-12-15 12:55:20|212173.7|212023.7|212173.9|212023.9|212174.6|212024.6|212171.5|212021.5|31
1639572930000|2021-12-15 12:55:30|212173.5|212023.5|212173.9|212023.9|212174.9|212024.9|212172.4|212022.4|21
1639572940000|2021-12-15 12:55:40|212174.2|212024.2|212165.8|212015.8|212175|212025|212165.2|212015.2|22
1639572950000|2021-12-15 12:55:50|212167|212017|212171.8|212021.8|212173.5|212080.4|212130.4|212017|29
1639572960000|2021-12-15 12:56:00|212171.9|212021.9|212173.4|212023.4|212175.4|212025.4|212169.6|212019.6|22
1639572970000|2021-12-15 12:56:10|212170.6|212020.6|212169.5|212019.5|212174|212024|212169.1|212019.1|27
1639572980000|2021-12-15 12:56:20|212172.4|212022.4|212176.7|212026.7|212180.5|212079.8|212126.8|212021.3|32
1639572990000|2021-12-15 12:56:30|212177.1|212027.1|212177.9|212027.9|212179.5|212029.5|212176.4|212026.4|26
1639573000000|2021-12-15 12:56:40|212178.3|212028.3|212177.9|212027.9|212179.6|212029.6|212175.3|212025.3|30
1639573010000|2021-12-15 12:56:50|212175.9|212025.9|212146|212096|212177.7|212120.2|212146|212018.6|32
1639573020000|2021-12-15 12:57:00|212143.7|212093.7|212195.9|212045.9|212197.1|212094.2|212141.3|212042.1|31
1639573030000|2021-12-15 12:57:10|212147.2|212097.2|212148.4|212098.4|212149.9|212099.9|212146.9|212096.9|25
1639573040000|2021-12-15 12:57:20|212149.1|212099.1|212147.3|212097.3|212149.2|212099.2|212146.7|212096.7|27
1639573050000|2021-12-15 12:57:30|212147.1|212097.1|212232.2|212082.2|212235.6|212103.3|212147.1|212077.9|34
1639573060000|2021-12-15 12:57:40|212231.5|212081.5|212227.2|212077.2|212232.1|212082.1|212225.1|212075.1|25
1639573070000|2021-12-15 12:57:50|212227|212077|212227.6|212077.6|212229.1|212079.1|212226.2|212076.2|21
1639573080000|2021-12-15 12:58:00|212227.4|212077.4|212200.3|212150.3|212227.9|212150.9|212190.4|212077.2|33
1639573090000|2021-12-15 12:58:10|212200.1|212150.1|212205.9|212155.9|212207|212157|212195.7|212145.7|33
1639573100000|2021-12-15 12:58:20|212255.9|212105.9|212211.1|212161.1|212259|212161.2|212208.8|212105.2|34
1639573110000|2021-12-15 12:58:30|212210.7|212160.7|212207.7|212157.7|212210.7|212160.7|212206.9|212156.9|32
1639573120000|2021-12-15 12:58:40|212208.1|212158.1|212205.6|212155.6|212208.5|212158.5|212205.6|212155.6|27
1639573130000|2021-12-15 12:58:50|212205.4|212155.4|212201.5|212151.5|212206.7|212156.7|212200.5|212150.5|24
1639573140000|2021-12-15 12:59:00|212201.4|212151.4|212200.2|212150.2|212201.9|212151.9|212195.8|212145.8|21
1639573150000|2021-12-15 12:59:10|212200.5|212150.5|212264|212114|212265.2|212162.6|212194|212113|29
1639573160000|2021-12-15 12:59:20|212263.8|212113.8|212191.9|212141.9|212264.6|212149.7|212189.6|212093.4|28
1639573170000|2021-12-15 12:59:30|212189.8|212139.8|212189.4|212139.4|212194.7|212144.7|212189.4|212139.4|24
1639573180000|2021-12-15 12:59:40|212185.7|212135.7|212164.4|212114.4|212220.4|212135.7|212162.7|212065.2|28
1639573190000|2021-12-15 12:59:50|212163.7|212113.7|212113.6|212063.6|212186.5|212113.7|212113.3|212015.9|35
1639573200000|2021-12-15 13:00:00|212109.3|212059.3|212161.3|212011.3|212176.1|212070|212098|212010.9|37
1639573210000|2021-12-15 13:00:10|212165.1|212015.1|212120.8|212070.8|212195.8|212073.8|212120.8|212011.8|40
1639573220000|2021-12-15 13:00:20|212170.3|212020.3|212134.4|212084.4|212172.4|212084.4|212091.7|211988.8|35
1639573230000|2021-12-15 13:00:30|212182.5|212032.5|212138.9|212088.9|212196.6|212090.7|212137.3|212032.5|39
1639573240000|2021-12-15 13:00:40|212136|212086|212175.6|212025.6|212218.6|212086|212136|212024.2|40
1639573250000|2021-12-15 13:00:50|212175.2|212025.2|212202.5|212052.5|212212.7|212085|212135|212018.5|37
1639573260000|2021-12-15 13:01:00|212203.1|212053.1|212205.1|212055.1|212208.8|212058.8|212201.3|212051.3|39
1639573270000|2021-12-15 13:01:10|212203.1|212053.1|212203.6|212053.6|212211.9|212061.9|212199.4|212049.4|38
1639573280000|2021-12-15 13:01:20|212202.2|212052.2|212202.4|212052.4|212209.1|212059.1|212201.8|212051.8|31
1639573290000|2021-12-15 13:01:30|212203.4|212053.4|212123.3|212073.3|212206|212079.3|212122.2|212025.1|34
1639573300000|2021-12-15 13:01:40|212132.1|212082.1|212140.9|212090.9|212189.6|212090.9|212128.6|212020.5|37
1639573310000|2021-12-15 13:01:50|212143.2|212093.2|212197.3|212047.3|212198.9|212093.2|212143.2|212041.3|29
1639573320000|2021-12-15 13:02:00|212198.8|212048.8|212206.9|212056.9|212230.2|212114.8|212157.9|212048.8|37
1639573330000|2021-12-15 13:02:10|212207|212057|212207.2|212057.2|212208.9|212058.9|212204.6|212054.6|31
1639573340000|2021-12-15 13:02:20|212206.8|212056.8|212223.4|212073.4|212227.2|212121.7|212170.1|212056.8|28
1639573350000|2021-12-15 13:02:30|212226.8|212076.8|212221|212071|212229.3|212079.3|212208.9|212058.9|34
1639573360000|2021-12-15 13:02:40|212219.1|212069.1|212221.3|212071.3|212227.4|212077.4|212216.8|212066.8|36
1639573370000|2021-12-15 13:02:50|212221.2|212071.2|212230.1|212080.1|212230.1|212080.1|212220.6|212070.6|37
1639573380000|2021-12-15 13:03:00|212231.2|212081.2|212228.6|212078.6|212235.5|212085.5|212225.4|212075.4|31
1639573390000|2021-12-15 13:03:10|212231|212081|212221.7|212071.7|212235.1|212085.1|212220.7|212070.7|33
1639573400000|2021-12-15 13:03:20|212222|212072|212224.6|212074.6|212228.9|212124.2|212174.2|212063.4|28
1639573410000|2021-12-15 13:03:30|212220.2|212070.2|212215.6|212065.6|212224.8|212074.8|212215.1|212065.1|31
1639573420000|2021-12-15 13:03:40|212214.3|212064.3|212220|212070|212220|212070|212213.6|212063.6|22
1639573430000|2021-12-15 13:03:50|212218.7|212068.7|212168.6|212118.6|212222.8|212118.6|212168.2|212066|27
1639573440000|2021-12-15 13:04:00|212219.9|212069.9|212216.2|212066.2|212220.5|212070.5|212213.1|212063.1|30
1639573450000|2021-12-15 13:04:10|212216.9|212066.9|212211.5|212061.5|212217.1|212067.1|212210.6|212060.6|23
1639573460000|2021-12-15 13:04:20|212212.6|212062.6|212214.7|212064.7|212216.1|212066.1|212212.6|212062.6|19
1639573470000|2021-12-15 13:04:30|212214.5|212064.5|212214.9|212064.9|212215.2|212065.2|212213|212063|18
1639573480000|2021-12-15 13:04:40|212215.1|212065.1|212213.5|212063.5|212215.4|212065.4|212205.2|212055.2|26
1639573490000|2021-12-15 13:04:50|212213|212063|212210.8|212060.8|212213.4|212063.4|212207.5|212057.5|20
1639573500000|2021-12-15 13:05:00|212211.3|212061.3|212182.8|212032.8|212211.9|212061.9|212178.8|212028.8|28
1639573510000|2021-12-15 13:05:10|212185.7|212035.7|212140.9|212090.9|212194.6|212098.9|212140.9|212020.2|38
1639573520000|2021-12-15 13:05:20|212140.3|212090.3|212142.4|212092.4|212191.4|212092.4|212138.1|212036.9|34
1639573530000|2021-12-15 13:05:30|212141.7|212091.7|212142.1|212092.1|212143.5|212093.5|212139|212089|30
1639573540000|2021-12-15 13:05:40|212142.3|212092.3|212140.6|212090.6|212142.3|212092.3|212139|212089|20
1639573550000|2021-12-15 13:05:50|212141.2|212091.2|212138.9|212088.9|212141.2|212091.2|212137.2|212087.2|29
1639573560000|2021-12-15 13:06:00|212139.6|212089.6|212140.3|212090.3|212142.3|212092.3|212138.6|212088.6|29
1639573570000|2021-12-15 13:06:10|212140.5|212090.5|212144|212094|212144|212094|212135.4|212085.4|27
1639573580000|2021-12-15 13:06:20|212143.8|212093.8|212141.7|212091.7|212146.2|212096.2|212141.4|212091.4|25
1639573590000|2021-12-15 13:06:30|212141.8|212091.8|212141.5|212091.5|212143.5|212093.5|212136.6|212086.6|25
1639573600000|2021-12-15 13:06:40|212139.9|212089.9|212224.9|212074.9|212232.8|212110.7|212139|212062.5|29
1639573610000|2021-12-15 13:06:50|212229|212079|212185.4|212135.4|212234.7|212135.5|212181.4|212079|27
1639573620000|2021-12-15 13:07:00|212185.1|212135.1|212182.2|212132.2|212185.1|212135.1|212180.9|212130.9|26
1639573630000|2021-12-15 13:07:10|212182.4|212132.4|212182.1|212132.1|212239.2|212135.3|212181.7|212086.2|31
1639573640000|2021-12-15 13:07:20|212184.4|212134.4|212271.2|212121.2|212271.2|212136|212176.6|212072.9|39
1639573650000|2021-12-15 13:07:30|212272.7|212122.7|212373.5|212223.5|212373.5|212223.5|212272.7|212122.7|37
1639573660000|2021-12-15 13:07:40|212374.3|212224.3|212371.8|212221.8|212374.3|212224.3|212370.4|212220.4|31
1639573670000|2021-12-15 13:07:50|212372.4|212222.4|212264.3|212214.3|212383.2|212233.2|212264.3|212184|25
1639573680000|2021-12-15 13:08:00|212310.7|212160.7|212313.5|212163.5|212330|212211|212252.8|212154.6|35
1639573690000|2021-12-15 13:08:10|212311.8|212161.8|212266|212216|212325.5|212221.1|212266|212157.1|30
1639573700000|2021-12-15 13:08:20|212272.8|212222.8|212289.7|212139.7|212302.4|212222.8|212220.9|212128.1|38
1639573710000|2021-12-15 13:08:30|212287.6|212137.6|212326.7|212176.7|212332.4|212231.2|212243.1|212137.3|36
1639573720000|2021-12-15 13:08:40|212326|212176|212321.3|212171.3|212327.9|212221.7|212269.3|212167.6|31
1639573730000|2021-12-15 13:08:50|212326.1|212176.1|212323.5|212173.5|212326.1|212224.1|212272.5|212170.6|27
1639573740000|2021-12-15 13:09:00|212322.8|212172.8|212275.5|212125.5|212322.8|212183.3|212215|212115|33
1639573750000|2021-12-15 13:09:10|212262.7|212112.7|212258.1|212108.1|212265.5|212124.9|212174.9|212089.3|36
1639573760000|2021-12-15 13:09:20|212209.7|212159.7|212227.4|212077.4|212262.5|212159.7|212209.7|212073.5|32
1639573770000|2021-12-15 13:09:30|212226.1|212076.1|212235.1|212085.1|212237.5|212087.5|212226.1|212076.1|22
1639573780000|2021-12-15 13:09:40|212232.2|212082.2|212235.4|212085.4|212240.6|212090.6|212232.2|212082.2|25
1639573790000|2021-12-15 13:09:50|212234.7|212084.7|212228.8|212078.8|212234.7|212135|212176.8|212078.2|24
1639573800000|2021-12-15 13:10:00|212226.8|212076.8|212225.9|212075.9|212229.1|212079.1|212223.8|212073.8|17
1639573810000|2021-12-15 13:10:10|212227.7|212077.7|212231.1|212081.1|212238.5|212088.5|212225.3|212075.3|24
1639573820000|2021-12-15 13:10:20|212231.4|212081.4|212227.1|212077.1|212232|212129.8|212176.4|212076.4|32
1639573830000|2021-12-15 13:10:30|212226.8|212076.8|212201.3|212151.3|212254.2|212151.3|212197.7|212076.8|31
1639573840000|2021-12-15 13:10:40|212201.1|212151.1|212220.1|212070.1|212250.6|212151.1|212166.1|212070.1|33
1639573850000|2021-12-15 13:10:50|212219.3|212069.3|212211.2|212061.2|212219.3|212111.9|212155.5|212056.7|32
1639573860000|2021-12-15 13:11:00|212210.7|212060.7|212213|212063|212216.3|212116.5|212163.1|212059.4|34
1639573870000|2021-12-15 13:11:10|212212.6|212062.6|212165.2|212115.2|212212.6|212117.9|212162.4|212062.6|31
1639573880000|2021-12-15 13:11:20|212167.8|212117.8|212166.3|212116.3|212171|212121|212165.5|212115.5|20
1639573890000|2021-12-15 13:11:30|212167.2|212117.2|212163.8|212113.8|212168|212118|212163.4|212113.4|23
1639573900000|2021-12-15 13:11:40|212163.7|212113.7|212228.3|212078.3|212232.6|212121.3|212163.7|212073.9|34
1639573910000|2021-12-15 13:11:50|212229.4|212079.4|212229.9|212079.9|212232.7|212082.7|212228.2|212078.2|27
1639573920000|2021-12-15 13:12:00|212229.2|212079.2|212237.3|212087.3|212239.9|212132.5|212179.5|212077.1|32
1639573930000|2021-12-15 13:12:10|212237.2|212087.2|212236|212086|212237.2|212140|212182.6|212083.7|32
1639573940000|2021-12-15 13:12:20|212236.7|212086.7|212239.7|212089.7|212241.7|212091.7|212234.7|212084.7|28
1639573950000|2021-12-15 13:12:30|212238.8|212088.8|212231|212081|212238.9|212088.9|212228.5|212078.5|36
1639573960000|2021-12-15 13:12:40|212231.8|212081.8|212222.5|212072.5|212232.1|212124.4|212173.5|212066.1|29
1639573970000|2021-12-15 13:12:50|212221.6|212071.6|212219.6|212069.6|212223.5|212073.5|212215.2|212065.2|38
1639573980000|2021-12-15 13:13:00|212220.7|212070.7|212225.4|212075.4|212225.7|212075.7|212219.8|212069.8|34
1639573990000|2021-12-15 13:13:10|212224.2|212074.2|212224.2|212074.2|212224.4|212074.4|212221.5|212071.5|32
1639574000000|2021-12-15 13:13:20|212223.2|212073.2|212221.2|212071.2|212224.7|212123.5|212171.3|212071.1|31
1639574010000|2021-12-15 13:13:30|212220.9|212070.9|212224.1|212074.1|212224.1|212074.1|212219.1|212069.1|26
1639574020000|2021-12-15 13:13:40|212222|212072|212226.5|212076.5|212227.3|212077.3|212221.9|212071.9|33
1639574030000|2021-12-15 13:13:50|212226.2|212076.2|212226.1|212076.1|212227.2|212077.2|212224.6|212074.6|27
1639574040000|2021-12-15 13:14:00|212225.9|212075.9|212225.8|212075.8|212226.3|212076.3|212222.5|212072.5|26
1639574050000|2021-12-15 13:14:10|212225.9|212075.9|212225.1|212075.1|212228.1|212078.1|212223.7|212073.7|29
1639574060000|2021-12-15 13:14:20|212224.4|212074.4|212227.6|212077.6|212229.4|212079.4|212224.4|212074.4|34
1639574070000|2021-12-15 13:14:30|212227.7|212077.7|212232.2|212082.2|212232.2|212082.2|212225.2|212075.2|35
1639574080000|2021-12-15 13:14:40|212231.6|212081.6|212234.7|212084.7|212236.2|212086.2|212231.6|212081.6|29
1639574090000|2021-12-15 13:14:50|212235.1|212085.1|212228.5|212078.5|212235.8|212085.8|212227.6|212077.6|33
1639574100000|2021-12-15 13:15:00|212230.8|212080.8|212236.5|212086.5|212238|212088|212230.6|212080.6|25
1639574110000|2021-12-15 13:15:10|212236.6|212086.6|212234.3|212084.3|212236.6|212086.6|212231.9|212081.9|19
1639574120000|2021-12-15 13:15:20|212234.4|212084.4|212234.3|212084.3|212236.8|212086.8|212234.3|212084.3|22
1639574130000|2021-12-15 13:15:30|212234.4|212084.4|212236.8|212086.8|212237.8|212087.8|212232.8|212082.8|27
1639574140000|2021-12-15 13:15:40|212239.7|212089.7|212247.7|212097.7|212251.5|212153.2|212199.1|212084.9|26
1639574150000|2021-12-15 13:15:50|212247.3|212097.3|212248.8|212098.8|212249.5|212099.5|212246.4|212096.4|30
1639574160000|2021-12-15 13:16:00|212248.9|212098.9|212247.3|212097.3|212248.9|212098.9|212246.9|212096.9|24
1639574170000|2021-12-15 13:16:10|212247.5|212097.5|212285.3|212135.3|212287.6|212162.9|212212.9|212096.9|27
1639574180000|2021-12-15 13:16:20|212284.5|212134.5|212284.4|212134.4|212284.8|212134.8|212282.3|212132.3|23
1639574190000|2021-12-15 13:16:30|212284.3|212134.3|212281.1|212131.1|212284.4|212134.4|212279.5|212129.5|15
1639574200000|2021-12-15 13:16:40|212281.4|212131.4|212327.7|212177.7|212327.9|212211.7|212261.7|212130.7|27
1639574210000|2021-12-15 13:16:50|212325.5|212175.5|212328.3|212178.3|212328.3|212178.3|212324.5|212174.5|26
1639574220000|2021-12-15 13:17:00|212320.6|212170.6|212330.5|212180.5|212332.4|212182.4|212320.6|212170.6|29
1639574230000|2021-12-15 13:17:10|212330.7|212180.7|212330.8|212180.8|212333|212183|212326.7|212176.7|33
1639574240000|2021-12-15 13:17:20|212330.7|212180.7|212331.4|212181.4|212333.3|212183.3|212330|212180|29
1639574250000|2021-12-15 13:17:30|212331.1|212181.1|212330.7|212180.7|212332.8|212182.8|212329.7|212179.7|23
1639574260000|2021-12-15 13:17:40|212331.4|212181.4|212323.9|212173.9|212332.1|212182.1|212321|212171|34
1639574270000|2021-12-15 13:17:50|212324.1|212174.1|212312.4|212162.4|212325.5|212203.1|212253.1|212154.7|27
1639574280000|2021-12-15 13:18:00|212311.1|212161.1|212320.1|212170.1|212328.3|212178.3|212309|212159|34
1639574290000|2021-12-15 13:18:10|212321|212171|212331.2|212181.2|212332.9|212231.1|212281.1|212171|36
1639574300000|2021-12-15 13:18:20|212331.6|212181.6|212329.2|212179.2|212333.3|212183.3|212329.2|212179.2|24
1639574310000|2021-12-15 13:18:30|212329.4|212179.4|212332.7|212182.7|212332.7|212182.7|212328.8|212178.8|20
1639574320000|2021-12-15 13:18:40|212333.8|212183.8|212310.3|212160.3|212333.8|212209|212258.5|212158.5|31
1639574330000|2021-12-15 13:18:50|212310.2|212160.2|212307|212157|212310.2|212160.2|212306.1|212156.1|33
1639574340000|2021-12-15 13:19:00|212307.9|212157.9|212306.8|212156.8|212308.5|212158.5|212302.1|212152.1|29
1639574350000|2021-12-15 13:19:10|212306.1|212156.1|212307.2|212157.2|212307.9|212157.9|212303|212153|29
1639574360000|2021-12-15 13:19:20|212307.6|212157.6|212297.7|212147.7|212307.6|212205.8|212249.6|212146.8|31
1639574370000|2021-12-15 13:19:30|212297.3|212147.3|212305.8|212155.8|212305.8|212155.8|212296.2|212146.2|31
1639574380000|2021-12-15 13:19:40|212307|212157|212321.7|212171.7|212323.8|212173.8|212305.8|212155.8|38
1639574390000|2021-12-15 13:19:50|212322.1|212172.1|212260.9|212110.9|212322.1|212222.8|212207.6|212107.3|30
1639574400000|2021-12-15 13:20:00|212258|212108|212237.6|212087.6|212265.1|212165.2|212193.2|212087.2|40
1639574410000|2021-12-15 13:20:10|212236.9|212086.9|212204|212054|212236.9|212123.8|212169.7|212051.7|32
1639574420000|2021-12-15 13:20:20|212205|212055|212206.3|212056.3|212208.4|212058.4|212204.8|212054.8|30
1639574430000|2021-12-15 13:20:30|212205.7|212055.7|212208.1|212058.1|212208.1|212058.1|212205.7|212055.7|22
1639574440000|2021-12-15 13:20:40|212207.9|212057.9|212118.9|212068.9|212207.9|212106.5|212118.8|212054.1|34
1639574450000|2021-12-15 13:20:50|212117.3|212067.3|212155.1|212005.1|212155.1|212068.9|212104.9|211997|35
1639574460000|2021-12-15 13:21:00|212154.9|212004.9|212152.1|212002.1|212155.5|212005.5|212147.1|211997.1|38
1639574470000|2021-12-15 13:21:10|212155.4|212005.4|212183.6|212033.6|212190.3|212087.8|212116.2|212001.9|36
1639574480000|2021-12-15 13:21:20|212184.7|212034.7|212184.6|212034.6|212185.4|212035.4|212179.5|212029.5|33
1639574490000|2021-12-15 13:21:30|212181.4|212031.4|212183.2|212033.2|212184.5|212034.5|212179|212029|35
1639574500000|2021-12-15 13:21:40|212183.3|212033.3|212182.2|212032.2|212183.3|212033.3|212181.6|212031.6|28
1639574510000|2021-12-15 13:21:50|212182.4|212032.4|212183.9|212033.9|212185|212035|212179.2|212029.2|23
1639574520000|2021-12-15 13:22:00|212184|212034|212182.9|212032.9|212186|212036|212181.9|212031.9|29
1639574530000|2021-12-15 13:22:10|212182.7|212032.7|212182.3|212032.3|212184.6|212034.6|212182.3|212032.3|25
1639574540000|2021-12-15 13:22:20|212182.4|212032.4|212182.8|212032.8|212183.9|212033.9|212181.8|212031.8|23
1639574550000|2021-12-15 13:22:30|212182.4|212032.4|212181.8|212031.8|212183.2|212033.2|212180.8|212030.8|28
1639574560000|2021-12-15 13:22:40|212183|212033|212195.2|212045.2|212196.9|212046.9|212182.6|212032.6|37
1639574570000|2021-12-15 13:22:50|212194.8|212044.8|212289|212139|212297.1|212149.3|212156.9|212044.8|38
1639574580000|2021-12-15 13:23:00|212288.8|212138.8|212297.1|212147.1|212298.2|212148.2|212286.2|212136.2|29
1639574590000|2021-12-15 13:23:10|212240.6|212190.6|212302|212152|212304.1|212190.6|212240.6|212136|30
1639574600000|2021-12-15 13:23:20|212301.6|212151.6|212300.6|212150.6|212303.6|212153.6|212298|212148|32
1639574610000|2021-12-15 13:23:30|212299.3|212149.3|212300.4|212150.4|212302.5|212152.5|212296.1|212146.1|17
1639574620000|2021-12-15 13:23:40|212300.3|212150.3|212387.6|212237.6|212412.4|212262.4|212298.6|212148.6|32
1639574630000|2021-12-15 13:23:50|212379.8|212229.8|212374.1|212224.1|212383.9|212233.9|212364.8|212214.8|39
1639574640000|2021-12-15 13:24:00|212372.7|212222.7|212383.6|212233.6|212383.6|212233.6|212372.7|212222.7|30
1639574650000|2021-12-15 13:24:10|212384.7|212234.7|212325.4|212275.4|212386|212277.4|212323.5|212227|29
1639574660000|2021-12-15 13:24:20|212329|212279|212378.7|212228.7|212380.7|212280.5|212327.4|212226.4|34
1639574670000|2021-12-15 13:24:30|212380.5|212230.5|212368.2|212218.2|212381|212267.7|212317.7|212210.5|35
1639574680000|2021-12-15 13:24:40|212370.2|212220.2|212381.4|212231.4|212385.3|212235.3|212369.1|212219.1|31
1639574690000|2021-12-15 13:24:50|212381.7|212231.7|212377.2|212227.2|212384.9|212282.7|212330.6|212212.3|33
1639574700000|2021-12-15 13:25:00|212378.1|212228.1|212386.3|212236.3|212389.4|212289.7|212339.7|212226.4|33
1639574710000|2021-12-15 13:25:10|212384.3|212234.3|212381.9|212231.9|212391.4|212278.2|212324.9|212220.3|34
1639574720000|2021-12-15 13:25:20|212381.8|212231.8|212397.7|212247.7|212405.4|212255.4|212378.2|212228.2|30
1639574730000|2021-12-15 13:25:30|212401|212251|212393.7|212243.7|212405.2|212255.2|212393.7|212243.7|29
1639574740000|2021-12-15 13:25:40|212393.2|212243.2|212391|212241|212399.3|212296.2|212346.2|212239.3|28
1639574750000|2021-12-15 13:25:50|212391.6|212241.6|212397.5|212247.5|212397.6|212247.6|212391.6|212241.6|18
1639574760000|2021-12-15 13:26:00|212397.3|212247.3|212372.2|212222.2|212397.3|212247.3|212372.2|212222.2|31
1639574770000|2021-12-15 13:26:10|212372.8|212222.8|212375.9|212225.9|212378.8|212228.8|212371.8|212221.8|22
1639574780000|2021-12-15 13:26:20|212375.7|212225.7|212377|212227|212384.9|212274.5|212316.1|212224.4|27
1639574790000|2021-12-15 13:26:30|212377.3|212227.3|212382|212232|212382.2|212232.2|212375|212225|22
1639574800000|2021-12-15 13:26:40|212383.1|212233.1|212381.3|212231.3|212383.3|212233.3|212379.5|212229.5|15
1639574810000|2021-12-15 13:26:50|212378.5|212228.5|212375.6|212225.6|212379.9|212229.9|212375.6|212225.6|16
1639574820000|2021-12-15 13:27:00|212363.2|212213.2|212362|212212|212368.4|212218.4|212357.4|212207.4|32
1639574830000|2021-12-15 13:27:10|212360.5|212210.5|212329.4|212179.4|212364.4|212214.4|212328.1|212178.1|28
1639574840000|2021-12-15 13:27:20|212331.2|212181.2|212327.2|212177.2|212335.4|212185.4|212325|212175|35
1639574850000|2021-12-15 13:27:30|212328.1|212178.1|212329.1|212179.1|212333.1|212183.1|212326|212176|32
1639574860000|2021-12-15 13:27:40|212329.3|212179.3|212330.7|212180.7|212335.8|212185.8|212326.2|212176.2|33
1639574870000|2021-12-15 13:27:50|212331.9|212181.9|212337|212187|212340.6|212190.6|212331.1|212181.1|28
1639574880000|2021-12-15 13:28:00|212337.1|212187.1|212348.2|212198.2|212351.2|212201.2|212333.1|212183.1|35
1639574890000|2021-12-15 13:28:10|212350|212200|212335.4|212185.4|212350|212200|212335.4|212185.4|26
1639574900000|2021-12-15 13:28:20|212335.6|212185.6|212336.8|212186.8|212348.3|212198.3|212332.4|212182.4|24
1639574910000|2021-12-15 13:28:30|212337.8|212187.8|212335.4|212185.4|212346.8|212196.8|212335.2|212185.2|26
1639574920000|2021-12-15 13:28:40|212342.5|212192.5|212328.4|212178.4|212350.3|212200.3|212320.4|212170.4|36
1639574930000|2021-12-15 13:28:50|212333.8|212183.8|212285.8|212135.8|212333.8|212183.8|212285.8|212135.8|37
1639574940000|2021-12-15 13:29:00|212292.8|212142.8|212345.4|212195.4|212350.6|212200.6|212280.7|212130.7|38
1639574950000|2021-12-15 13:29:10|212342.3|212192.3|212345.3|212195.3|212350.6|212200.6|212337.7|212187.7|34
1639574960000|2021-12-15 13:29:20|212347.9|212197.9|212344.4|212194.4|212354|212204|212340.1|212190.1|37
1639574970000|2021-12-15 13:29:30|212338.9|212188.9|212387.4|212237.4|212398.5|212248.5|212338.9|212188.9|38
1639574980000|2021-12-15 13:29:40|212382.8|212232.8|212381.6|212231.6|212402.5|212252.5|212364.3|212214.3|40
1639574990000|2021-12-15 13:29:50|212387.3|212237.3|212437.3|212287.3|212439.7|212289.7|212380.6|212230.6|35
1639575000000|2021-12-15 13:30:00|212436.1|212286.1|212426.5|212276.5|212444.3|212294.3|212424.9|212274.9|39
1639575010000|2021-12-15 13:30:10|212429.7|212279.7|212384.9|212234.9|212433.7|212283.7|212384.9|212234.9|39
1639575020000|2021-12-15 13:30:20|212384.3|212234.3|212308.2|212158.2|212401.8|212251.8|212305.3|212155.3|40
1639575030000|2021-12-15 13:30:30|212319|212169|212281.3|212131.3|212319|212169|212278.2|212128.2|37
1639575040000|2021-12-15 13:30:40|212283.9|212133.9|212294.4|212144.4|212295.2|212145.2|212277.4|212127.4|36
1639575050000|2021-12-15 13:30:50|212294.5|212144.5|212281.2|212131.2|212302.1|212152.1|212279|212129|35
1639575060000|2021-12-15 13:31:00|212283.3|212133.3|212278.6|212128.6|212285.1|212135.1|212275.4|212125.4|34
1639575070000|2021-12-15 13:31:10|212277.2|212127.2|212283.6|212133.6|212283.9|212133.9|212276.6|212126.6|35
1639575080000|2021-12-15 13:31:20|212283.2|212133.2|212348.5|212198.5|212349|212199|212282.3|212132.3|38
1639575090000|2021-12-15 13:31:30|212350.3|212200.3|212320.2|212170.2|212350.3|212200.3|212320|212170|40
1639575100000|2021-12-15 13:31:40|212317.8|212167.8|212326.2|212176.2|212329.5|212179.5|212267.8|212117.8|37
1639575110000|2021-12-15 13:31:50|212326.4|212176.4|212323.5|212173.5|212331.2|212181.2|212322.7|212172.7|28
1639575120000|2021-12-15 13:32:00|212323.8|212173.8|212355.2|212205.2|212355.2|212205.2|212323.8|212173.8|36
1639575130000|2021-12-15 13:32:10|212351.5|212201.5|212342.8|212192.8|212351.9|212201.9|212333.1|212183.1|38
1639575140000|2021-12-15 13:32:20|212353.5|212203.5|212394.9|212244.9|212397.1|212247.1|212347.3|212197.3|37
1639575150000|2021-12-15 13:32:30|212392.3|212242.3|212381.9|212231.9|212392.3|212242.3|212380.3|212230.3|36
1639575160000|2021-12-15 13:32:40|212378.3|212228.3|212339.6|212189.6|212381.4|212231.4|212339.6|212189.6|37
1639575170000|2021-12-15 13:32:50|212338.3|212188.3|212317.8|212167.8|212346|212196|212317.1|212167.1|39
1639575180000|2021-12-15 13:33:00|212317.9|212167.9|212294.5|212144.5|212317.9|212167.9|212282.2|212132.2|39
1639575190000|2021-12-15 13:33:10|212294.8|212144.8|212231.4|212081.4|212298.6|212148.6|212231.2|212081.2|36
1639575200000|2021-12-15 13:33:20|212231.1|212081.1|212230.4|212080.4|212231.7|212081.7|212214.6|212064.6|35
1639575210000|2021-12-15 13:33:30|212230.1|212080.1|212243.9|212093.9|212246.4|212096.4|212230.1|212080.1|34
1639575220000|2021-12-15 13:33:40|212246.1|212096.1|212228.9|212078.9|212246.1|212096.1|212222.6|212072.6|37
1639575230000|2021-12-15 13:33:50|212229.5|212079.5|212238.3|212088.3|212244.2|212094.2|212229.5|212079.5|34
1639575240000|2021-12-15 13:34:00|212238|212088|212237.8|212087.8|212244.8|212094.8|212234.9|212084.9|37
1639575250000|2021-12-15 13:34:10|212237.6|212087.6|212240.7|212090.7|212240.8|212090.8|212230.7|212080.7|36
1639575260000|2021-12-15 13:34:20|212240.5|212090.5|212256|212106|212300.4|212150.4|212240.5|212090.5|40
1639575270000|2021-12-15 13:34:30|212254.4|212104.4|212279.2|212129.2|212316.4|212166.4|212244|212094|38
1639575280000|2021-12-15 13:34:40|212284.6|212134.6|212322.4|212172.4|212322.7|212172.7|212284.4|212134.4|39
1639575290000|2021-12-15 13:34:50|212320.8|212170.8|212334.8|212184.8|212343|212193|212312.5|212162.5|38
1639575300000|2021-12-15 13:35:00|212340|212190|212360.6|212210.6|212367.9|212217.9|212318.3|212168.3|38
1639575310000|2021-12-15 13:35:10|212361|212211|212338.5|212188.5|212361|212211|212331.9|212181.9|39
1639575320000|2021-12-15 13:35:20|212338.3|212188.3|212334.6|212184.6|212343.3|212193.3|212328.1|212178.1|36
1639575330000|2021-12-15 13:35:30|212340|212190|212329.8|212179.8|212340.5|212190.5|212308.3|212158.3|37
1639575340000|2021-12-15 13:35:40|212330.5|212180.5|212286.1|212136.1|212332.4|212182.4|212285.9|212135.9|37
1639575350000|2021-12-15 13:35:50|212287.2|212137.2|212319|212169|212337.1|212229.1|212279.1|212137.2|39
1639575360000|2021-12-15 13:36:00|212317.1|212167.1|212379.4|212229.4|212379.4|212229.4|212315.6|212165.6|40
1639575370000|2021-12-15 13:36:10|212380.1|212230.1|212332.9|212182.9|212394.3|212291.8|212309.5|212172.6|40
1639575380000|2021-12-15 13:36:20|212334.8|212184.8|212339.7|212189.7|212344.9|212194.9|212333.9|212183.9|35
1639575390000|2021-12-15 13:36:30|212339.4|212189.4|212316.7|212166.7|212339.9|212189.9|212311.9|212161.9|33
1639575400000|2021-12-15 13:36:40|212315.2|212165.2|212342|212192|212344.9|212194.9|212315.2|212165.2|35
1639575410000|2021-12-15 13:36:50|212341.7|212191.7|212340.2|212190.2|212342.7|212192.7|212337|212187|34
1639575420000|2021-12-15 13:37:00|212339.4|212189.4|212341|212191|212342.2|212192.2|212338|212188|27
1639575430000|2021-12-15 13:37:10|212340.7|212190.7|212342.4|212192.4|212344.1|212194.1|212338.2|212188.2|35
1639575440000|2021-12-15 13:37:20|212340.6|212190.6|212236.6|212086.6|212341.2|212191.2|212231.3|212081.3|38
1639575450000|2021-12-15 13:37:30|212231.5|212081.5|212229.3|212079.3|212231.5|212081.5|212220.7|212070.7|33
1639575460000|2021-12-15 13:37:40|212231.2|212081.2|212217.2|212067.2|212232.7|212082.7|212211.7|212061.7|33
1639575470000|2021-12-15 13:37:50|212216.5|212066.5|212218.1|212068.1|212218.9|212103|212153|212052.3|34
1639575480000|2021-12-15 13:38:00|212219.8|212069.8|212286.4|212136.4|212292.5|212142.5|212218.8|212068.8|37
1639575490000|2021-12-15 13:38:10|212288.5|212138.5|212290.7|212140.7|212291.3|212141.3|212285.7|212135.7|34
1639575500000|2021-12-15 13:38:20|212291.4|212141.4|212289.9|212139.9|212292.2|212142.2|212287|212137|23
1639575510000|2021-12-15 13:38:30|212289.3|212139.3|212297.9|212147.9|212297.9|212147.9|212289.3|212139.3|33
1639575520000|2021-12-15 13:38:40|212296.5|212146.5|212293.7|212143.7|212298.3|212148.3|212292|212142|25
1639575530000|2021-12-15 13:38:50|212289.9|212139.9|212289.8|212139.8|212290.7|212140.7|212287.4|212137.4|21
1639575540000|2021-12-15 13:39:00|212289.6|212139.6|212290.8|212140.8|212291.4|212141.4|212289.2|212139.2|26
1639575550000|2021-12-15 13:39:10|212289|212139|212289.7|212139.7|212290.8|212140.8|212288.6|212138.6|20
1639575560000|2021-12-15 13:39:20|212289.9|212139.9|212290.8|212140.8|212292|212142|212289.9|212139.9|20
1639575570000|2021-12-15 13:39:30|212290.3|212140.3|212291|212141|212291|212141|212287.5|212137.5|20
1639575580000|2021-12-15 13:39:40|212290.3|212140.3|212293.9|212143.9|212296.4|212146.4|212289.1|212139.1|22
1639575590000|2021-12-15 13:39:50|212293.4|212143.4|212293.1|212143.1|212297.7|212147.7|212292.5|212142.5|31
1639575600000|2021-12-15 13:40:00|212293|212143|212344.5|212194.5|212344.5|212241.6|212269.4|212143|35
1639575610000|2021-12-15 13:40:10|212343.2|212193.2|212297.7|212247.7|212351.3|212248.5|212292.3|212186.3|39
1639575620000|2021-12-15 13:40:20|212349|212199|212363.7|212213.7|212363.7|212260.4|212299.1|212194|35
1639575630000|2021-12-15 13:40:30|212364.3|212214.3|212375.5|212225.5|212395.3|212275.6|212323.3|212214.3|40
1639575640000|2021-12-15 13:40:40|212374|212224|212417.4|212267.4|212441.5|212332.1|212371|212221|38
1639575650000|2021-12-15 13:40:50|212397.9|212247.9|212380|212230|212397.9|212279.3|212315.9|212210|38
1639575660000|2021-12-15 13:41:00|212374.9|212224.9|212369.6|212219.6|212379.9|212280|212320.4|212219|38
1639575670000|2021-12-15 13:41:10|212368.8|212218.8|212405.1|212255.1|212409.2|212289.3|212335.4|212217|32
1639575680000|2021-12-15 13:41:20|212358.4|212308.4|212424.8|212274.8|212426.2|212325.3|212358.4|212261.8|36
1639575690000|2021-12-15 13:41:30|212425|212275|212431.3|212281.3|212434.3|212284.3|212419|212269|33
1639575700000|2021-12-15 13:41:40|212432.2|212282.2|212441.7|212291.7|212452.3|212302.3|212432.2|212282.2|35
1639575710000|2021-12-15 13:41:50|212439.6|212289.6|212425.9|212275.9|212440.9|212290.9|212424.6|212274.6|36
1639575720000|2021-12-15 13:42:00|212425.6|212275.6|212429.2|212279.2|212429.2|212279.2|212425|212275|32
1639575730000|2021-12-15 13:42:10|212378.7|212328.7|212430.1|212280.1|212430.3|212330.4|212373.2|212277.3|35
1639575740000|2021-12-15 13:42:20|212430.5|212280.5|212421.3|212271.3|212430.7|212280.7|212418.1|212268.1|33
1639575750000|2021-12-15 13:42:30|212418.8|212268.8|212415|212265|212425.1|212275.1|212412.9|212262.9|34
1639575760000|2021-12-15 13:42:40|212412.2|212262.2|212463.5|212313.5|212463.5|212342.6|212392|212262.2|38
1639575770000|2021-12-15 13:42:50|212463.6|212313.6|212465.1|212315.1|212469.7|212365.3|212413.8|212312.1|35
1639575780000|2021-12-15 13:43:00|212460.7|212310.7|212450.1|212300.1|212460.7|212359.5|212404.2|212298.5|38
1639575790000|2021-12-15 13:43:10|212448.3|212298.3|212435.9|212285.9|212455.4|212335.8|212382.5|212285.9|36
1639575800000|2021-12-15 13:43:20|212429.2|212279.2|212389.3|212239.3|212430.3|212329.3|212342.1|212239.3|34
1639575810000|2021-12-15 13:43:30|212388.9|212238.9|212373.1|212223.1|212391.1|212270.9|212313.8|212215.7|37
1639575820000|2021-12-15 13:43:40|212318.7|212268.7|212363.7|212213.7|212376.9|212268.7|212296.6|212199.5|38
1639575830000|2021-12-15 13:43:50|212364.3|212214.3|212294.3|212244.3|212364.3|212246.9|212292.3|212195.1|35
1639575840000|2021-12-15 13:44:00|212296.1|212246.1|212283.8|212133.8|212352.3|212250|212235.1|212133.3|34
1639575850000|2021-12-15 13:44:10|212283.3|212133.3|212284.5|212134.5|212301.8|212200.4|212248.7|212130.1|37
1639575860000|2021-12-15 13:44:20|212285.1|212135.1|212365.6|212215.6|212369.1|212219.1|212285.1|212135.1|40
1639575870000|2021-12-15 13:44:30|212365|212215|212372.8|212222.8|212420|212270|212353.2|212203.2|37
1639575880000|2021-12-15 13:44:40|212371.4|212221.4|212393.2|212243.2|212397.2|212247.2|212366.2|212216.2|39
1639575890000|2021-12-15 13:44:50|212391.8|212241.8|212385.6|212235.6|212398.6|212248.6|212378.2|212228.2|31
1639575900000|2021-12-15 13:45:00|212386.6|212236.6|212400.6|212250.6|212400.6|212250.6|212374|212224|24
1639575910000|2021-12-15 13:45:10|212399.8|212249.8|212371.2|212221.2|212424.3|212274.3|212371.2|212221.2|34
1639575920000|2021-12-15 13:45:20|212372.2|212222.2|212387|212237|212389.3|212239.3|212366.1|212216.1|32
1639575930000|2021-12-15 13:45:30|212387.7|212237.7|212381.6|212231.6|212395.3|212245.3|212370.9|212220.9|36
1639575940000|2021-12-15 13:45:40|212386.2|212236.2|212373.8|212223.8|212402|212274.9|212324.9|212216.3|37
1639575950000|2021-12-15 13:45:50|212372.5|212222.5|212388.7|212238.7|212389.7|212239.7|212368.7|212218.7|40
1639575960000|2021-12-15 13:46:00|212389.2|212239.2|212425.2|212275.2|212425.2|212275.2|212385.1|212235.1|37
1639575970000|2021-12-15 13:46:10|212427.5|212277.5|212425.6|212275.6|212429.5|212279.5|212422.5|212272.5|32
1639575980000|2021-12-15 13:46:20|212428|212278|212421.5|212271.5|212431.1|212281.1|212420.3|212270.3|30
1639575990000|2021-12-15 13:46:30|212421.8|212271.8|212400.8|212250.8|212423|212304.1|212346.6|212237.2|36
1639576000000|2021-12-15 13:46:40|212400.6|212250.6|212342.5|212292.5|212404|212296.7|212341.9|212241.6|30
1639576010000|2021-12-15 13:46:50|212343.6|212293.6|212335.6|212285.6|212396.1|212295.5|212335.1|212239.1|28
1639576020000|2021-12-15 13:47:00|212333.2|212283.2|212403.4|212253.4|212412.8|212307.4|212333.2|212242.6|35
1639576030000|2021-12-15 13:47:10|212403.6|212253.6|212402.3|212252.3|212408.2|212258.2|212380.8|212230.8|37
1639576040000|2021-12-15 13:47:20|212401.5|212251.5|212403|212253|212403|212253|212399.9|212249.9|25
1639576050000|2021-12-15 13:47:30|212406.9|212256.9|212408.5|212258.5|212414.6|212264.6|212405.2|212255.2|38
1639576060000|2021-12-15 13:47:40|212405.9|212255.9|212403.9|212253.9|212408.5|212258.5|212403.9|212253.9|27
1639576070000|2021-12-15 13:47:50|212404.9|212254.9|212365|212215|212405|212281.1|212318.1|212215|32
1639576080000|2021-12-15 13:48:00|212352.2|212202.2|212323|212173|212359.2|212209.2|212320.4|212170.4|40
1639576090000|2021-12-15 13:48:10|212322.9|212172.9|212328.6|212178.6|212334.1|212184.1|212318.3|212168.3|37
1639576100000|2021-12-15 13:48:20|212326.5|212176.5|212255.2|212105.2|212328|212201.8|212206|212103.9|36
1639576110000|2021-12-15 13:48:30|212255.4|212105.4|212248.5|212098.5|212256.8|212106.8|212247|212097|31
1639576120000|2021-12-15 13:48:40|212248.6|212098.6|212246.9|212096.9|212249.9|212099.9|212233.7|212083.7|38
1639576130000|2021-12-15 13:48:50|212246.2|212096.2|212244|212094|212247|212097|212237.4|212087.4|29
1639576140000|2021-12-15 13:49:00|212240.1|212090.1|212238.8|212088.8|212241.6|212091.6|212229.8|212079.8|34
1639576150000|2021-12-15 13:49:10|212236.3|212086.3|212233.8|212083.8|212272.3|212122.3|212233.8|212083.8|38
1639576160000|2021-12-15 13:49:20|212232.1|212082.1|212242.3|212092.3|212242.5|212092.5|212225.3|212075.3|32
1639576170000|2021-12-15 13:49:30|212242|212092|212228.2|212078.2|212242.5|212092.5|212223.6|212073.6|33
1639576180000|2021-12-15 13:49:40|212229|212079|212215|212065|212232|212082|212215|212065|31
1639576190000|2021-12-15 13:49:50|212193.8|212043.8|212171|212021|212195.1|212045.1|212166.7|212016.7|39
1639576200000|2021-12-15 13:50:00|212171.2|212021.2|212149.8|211999.8|212171.2|212021.2|212141.9|211991.9|39
1639576210000|2021-12-15 13:50:10|212149.4|211999.4|212141.7|211991.7|212149.4|211999.4|212141.7|211991.7|26
1639576220000|2021-12-15 13:50:20|212141.6|211991.6|212113.6|211963.6|212143.4|212015|212058.7|211953.6|32
1639576230000|2021-12-15 13:50:30|212113.8|211963.8|212182.2|212032.2|212209.7|212059.7|212109.4|211959.4|33
1639576240000|2021-12-15 13:50:40|212181.8|212031.8|212189|212039|212189|212039|212142.5|211992.5|36
1639576250000|2021-12-15 13:50:50|212194.9|212044.9|212163.4|212113.4|212208.7|212113.4|212157.3|212038.2|27
1639576260000|2021-12-15 13:51:00|212163.5|212113.5|212216.2|212066.2|212216.2|212117.2|212159.4|212061.4|35
1639576270000|2021-12-15 13:51:10|212219.2|212069.2|212222.5|212072.5|212223.4|212073.4|212218.5|212068.5|29
1639576280000|2021-12-15 13:51:20|212223.9|212073.9|212230.9|212080.9|212233.7|212083.7|212220.9|212070.9|34
1639576290000|2021-12-15 13:51:30|212229.9|212079.9|212204.4|212154.4|212237.9|212157.3|212195.2|212077.1|34
1639576300000|2021-12-15 13:51:40|212202|212152|212152.5|212102.5|212233.9|212152|212152.5|212039.2|37
1639576310000|2021-12-15 13:51:50|212150.4|212100.4|212195.7|212045.7|212197.6|212103.7|212150.4|212040.5|35
1639576320000|2021-12-15 13:52:00|212196.2|212046.2|212147|212097|212197.1|212097|212144.9|212042.4|24
1639576330000|2021-12-15 13:52:10|212146.6|212096.6|212146.4|212096.4|212196.6|212098.4|212141.7|212041.9|28
1639576340000|2021-12-15 13:52:20|212146.2|212096.2|212194.3|212044.3|212198|212097.2|212146|212044.3|33
1639576350000|2021-12-15 13:52:30|212195.2|212045.2|212133|212083|212196.8|212098.1|212130.4|212039.9|32
1639576360000|2021-12-15 13:52:40|212206.4|212056.4|212219.4|212069.4|212223.2|212106.6|212156.6|212055.4|32
1639576370000|2021-12-15 13:52:50|212219.6|212069.6|212137.2|212087.2|212219.7|212088.8|212124.8|212025.2|36
1639576380000|2021-12-15 13:53:00|212137.5|212087.5|212189.2|212039.2|212191.1|212087.5|212134.2|212034.8|33
1639576390000|2021-12-15 13:53:10|212190.2|212040.2|212186.5|212036.5|212190.7|212040.7|212183.9|212033.9|34
1639576400000|2021-12-15 13:53:20|212187.3|212037.3|212185.1|212035.1|212189.9|212039.9|212181.9|212031.9|36
1639576410000|2021-12-15 13:53:30|212185.2|212035.2|212138.8|212088.8|212187.1|212091.8|212136.8|212035.2|30
1639576420000|2021-12-15 13:53:40|212139.2|212089.2|212137.2|212087.2|212139.8|212089.8|212135.6|212085.6|34
1639576430000|2021-12-15 13:53:50|212140.7|212090.7|212187.3|212037.3|212190.1|212094.7|212137.5|212036.5|33
1639576440000|2021-12-15 13:54:00|212185.4|212035.4|212252.8|212102.8|212256|212144.9|212173|212035.4|32
1639576450000|2021-12-15 13:54:10|212251.2|212101.2|212253.8|212103.8|212254.3|212149.7|212190.5|212091.7|37
1639576460000|2021-12-15 13:54:20|212254.4|212104.4|212255.9|212105.9|212256.4|212106.4|212251.7|212101.7|26
1639576470000|2021-12-15 13:54:30|212255.7|212105.7|212252.5|212102.5|212256.5|212157.7|212199.7|212101.6|28
1639576480000|2021-12-15 13:54:40|212253.6|212103.6|212239.7|212089.7|212253.6|212152.9|212189.6|212088.8|32
1639576490000|2021-12-15 13:54:50|212238.4|212088.4|212191.7|212141.7|212240.7|212142.5|212186.9|212088.1|21
1639576500000|2021-12-15 13:55:00|212192.9|212142.9|212192.3|212142.3|212194.5|212144.5|212192.2|212142.2|25
1639576510000|2021-12-15 13:55:10|212192.1|212142.1|212187.9|212137.9|212192.9|212142.9|212186.6|212136.6|18
1639576520000|2021-12-15 13:55:20|212187.8|212137.8|212221.7|212071.7|212233.2|212137.8|212186|212070.1|37
1639576530000|2021-12-15 13:55:30|212222.2|212072.2|212150.4|212000.4|212223.6|212102.4|212099.1|211996.3|36
1639576540000|2021-12-15 13:55:40|212146.7|211996.7|212144.4|211994.4|212146.7|211996.7|212139|211989|32
1639576550000|2021-12-15 13:55:50|212141.6|211991.6|212141|211991|212143.6|211993.6|212132.3|211982.3|31
1639576560000|2021-12-15 13:56:00|212139.5|211989.5|212140.4|211990.4|212142|211992|212135.9|211985.9|30
1639576570000|2021-12-15 13:56:10|212139.4|211989.4|212137.5|211987.5|212139.4|211989.4|212136.3|211986.3|25
1639576580000|2021-12-15 13:56:20|212137.3|211987.3|212136.5|211986.5|212143.1|212041.2|212085.4|211984.7|27
1639576590000|2021-12-15 13:56:30|212136.7|211986.7|212061.5|212011.5|212138.3|212020.9|212060.6|211985.1|29
1639576600000|2021-12-15 13:56:40|212061.1|212011.1|212057.1|212007.1|212063.6|212013.6|212057.1|212007.1|29
1639576610000|2021-12-15 13:56:50|212056.6|212006.6|212112.7|211962.7|212113.5|212008.8|212056|211960.8|24
1639576620000|2021-12-15 13:57:00|212112.8|211962.8|212059.5|212009.5|212132.9|212017.9|212059.5|211962.8|36
1639576630000|2021-12-15 13:57:10|212112|211962|212039.7|211989.7|212117.2|212013.6|212038.2|211956.5|34
1639576640000|2021-12-15 13:57:20|212039.4|211989.4|212089.8|211939.8|212091.4|211989.4|212010.8|211908.9|36
1639576650000|2021-12-15 13:57:30|212089.4|211939.4|212093|211943|212095.7|211945.7|212088.4|211938.4|32
1639576660000|2021-12-15 13:57:40|212091.4|211941.4|212066.5|211916.5|212098.1|211971.1|212021.1|211914|35
1639576670000|2021-12-15 13:57:50|212065.8|211915.8|212072.8|211922.8|212073.3|211923.3|212065.8|211915.8|25
1639576680000|2021-12-15 13:58:00|212072.9|211922.9|212085.1|211935.1|212085.9|211935.9|212063.3|211913.3|33
1639576690000|2021-12-15 13:58:10|212085.6|211935.6|212073.2|211923.2|212092.6|211967.9|212015.1|211903.9|37
1639576700000|2021-12-15 13:58:20|212077.1|211927.1|212069.7|211919.7|212077.6|211927.6|212069.7|211919.7|29
1639576710000|2021-12-15 13:58:30|212069.8|211919.8|212067.5|211917.5|212071.7|211921.7|212066|211916|28
1639576720000|2021-12-15 13:58:40|212067.9|211917.9|212021.4|211871.4|212068.5|211929.1|211969|211870.1|34
1639576730000|2021-12-15 13:58:50|212022.1|211872.1|211971|211821|212022.1|211872.1|211964.6|211814.6|34
1639576740000|2021-12-15 13:59:00|211971.7|211821.7|211879.3|211829.3|211979.7|211841.9|211877.6|211783.7|38
1639576750000|2021-12-15 13:59:10|211885|211835|211947.4|211797.4|211947.4|211835|211869.3|211768.5|36
1639576760000|2021-12-15 13:59:20|211901.8|211851.8|211889.3|211839.3|211908.5|211858.5|211882|211832|36
1639576770000|2021-12-15 13:59:30|211889.4|211839.4|211943|211793|211944.1|211845|211865.9|211770.5|40
1639576780000|2021-12-15 13:59:40|211942.4|211792.4|211942.8|211792.8|211950.3|211844.5|211881.4|211781.5|38
1639576790000|2021-12-15 13:59:50|211942.6|211792.6|211918.4|211768.4|211942.6|211834.3|211868.6|211768.4|27
1639576800000|2021-12-15 14:00:00|211918.9|211768.9|211859.9|211809.9|211933.6|211838.2|211851.7|211763.1|36
1639576810000|2021-12-15 14:00:10|211863.2|211813.2|211918|211768|211925.9|211825.1|211863|211764.8|31
1639576820000|2021-12-15 14:00:20|211917.1|211767.1|211922.7|211772.7|211930.5|211780.5|211913.8|211763.8|35
1639576830000|2021-12-15 14:00:30|211916.5|211766.5|211859.3|211809.3|211918|211830.5|211856.6|211763.2|31
1639576840000|2021-12-15 14:00:40|211918.9|211768.9|211923.2|211773.2|211926.5|211776.5|211914.5|211764.5|33
1639576850000|2021-12-15 14:00:50|211932.9|211782.9|211931.6|211781.6|211933|211783|211921|211771|33
1639576860000|2021-12-15 14:01:00|211931.9|211781.9|211935.3|211785.3|211935.3|211785.3|211927.8|211777.8|29
1639576870000|2021-12-15 14:01:10|211935.4|211785.4|211934.3|211784.3|211936.2|211786.2|211933.2|211783.2|25
1639576880000|2021-12-15 14:01:20|211933.5|211783.5|211934.3|211784.3|211935|211785|211928.7|211778.7|26
1639576890000|2021-12-15 14:01:30|211933.5|211783.5|211931.3|211781.3|211935.2|211785.2|211929.3|211779.3|26
1639576900000|2021-12-15 14:01:40|211932.1|211782.1|211884.6|211834.6|211934.5|211835.1|211882.7|211782.1|25
1639576910000|2021-12-15 14:01:50|211885|211835|211883.5|211833.5|211887.5|211837.5|211883.5|211833.5|22
1639576920000|2021-12-15 14:02:00|211885.6|211835.6|211856.6|211806.6|211909.2|211836.2|211856.3|211759.2|28
1639576930000|2021-12-15 14:02:10|211857.5|211807.5|211855.9|211805.9|211857.5|211807.5|211848.5|211798.5|29
1639576940000|2021-12-15 14:02:20|211856.1|211806.1|211857.2|211807.2|211859|211809|211855.1|211805.1|28
1639576950000|2021-12-15 14:02:30|211857.3|211807.3|211856.5|211806.5|211858.1|211808.1|211855.4|211805.4|23
1639576960000|2021-12-15 14:02:40|211854.4|211804.4|211857.8|211807.8|211857.8|211807.8|211851.7|211801.7|21
1639576970000|2021-12-15 14:02:50|211859|211809|211942.3|211792.3|211942.3|211813.3|211857.2|211784.9|23
1639576980000|2021-12-15 14:03:00|211945.4|211795.4|211944.4|211794.4|211946.3|211796.3|211941.5|211791.5|23
1639576990000|2021-12-15 14:03:10|211944.1|211794.1|211913.3|211863.3|211946|211863.3|211907.4|211789.2|23
1639577000000|2021-12-15 14:03:20|211911.2|211861.2|211934.9|211884.9|211987.6|211887.3|211911.2|211831.8|30
1639577010000|2021-12-15 14:03:30|211935.8|211885.8|211984.5|211834.5|211988.2|211885.8|211935.2|211834.2|24
1639577020000|2021-12-15 14:03:40|211984.6|211834.6|211934.5|211884.5|211986.4|211885.8|211932.9|211833.6|25
1639577030000|2021-12-15 14:03:50|211984.5|211834.5|211957|211807|211984.5|211834.5|211957|211807|26
1639577040000|2021-12-15 14:04:00|211955|211805|211929.5|211779.5|211962|211832.7|211879.2|211777.5|38
1639577050000|2021-12-15 14:04:10|211927.6|211777.6|211937.5|211787.5|211939.1|211789.1|211925.9|211775.9|30
1639577060000|2021-12-15 14:04:20|211938.2|211788.2|211933.1|211783.1|211938.2|211837.1|211885.8|211777.7|27
1639577070000|2021-12-15 14:04:30|211934.1|211784.1|211933.3|211783.3|211935.2|211785.2|211928.5|211778.5|26
1639577080000|2021-12-15 14:04:40|211931.8|211781.8|211932.4|211782.4|211932.7|211782.7|211929.6|211779.6|27
1639577090000|2021-12-15 14:04:50|211932.3|211782.3|211929.9|211779.9|211933.9|211783.9|211925.5|211775.5|25
1639577100000|2021-12-15 14:05:00|211930.2|211780.2|211930.2|211780.2|211931.7|211781.7|211926.8|211776.8|22
1639577110000|2021-12-15 14:05:10|211930|211780|211848.8|211698.8|211932.7|211799.2|211838.7|211695.8|27
1639577120000|2021-12-15 14:05:20|211849.9|211699.9|211845.1|211695.1|211854.8|211704.8|211839.3|211689.3|32
1639577130000|2021-12-15 14:05:30|211844.6|211694.6|211847.2|211697.2|211847.9|211697.9|211838.6|211688.6|29
1639577140000|2021-12-15 14:05:40|211845|211695|211839.5|211689.5|211846.2|211696.2|211839.5|211689.5|27
1639577150000|2021-12-15 14:05:50|211840.7|211690.7|211843|211693|211844.6|211694.6|211839.2|211689.2|21
1639577160000|2021-12-15 14:06:00|211841.5|211691.5|211859.4|211709.4|211865.7|211715.7|211840.7|211690.7|31
1639577170000|2021-12-15 14:06:10|211860.2|211710.2|211887.2|211737.2|211900.5|211788.2|211831.6|211709.3|32
1639577180000|2021-12-15 14:06:20|211887.4|211737.4|211895.7|211745.7|211895.7|211745.7|211881.2|211731.2|27
1639577190000|2021-12-15 14:06:30|211833.7|211783.7|211891.3|211741.3|211900.7|211794.2|211833.7|211733.4|28
1639577200000|2021-12-15 14:06:40|211892.8|211742.8|211895|211745|211911.4|211800.8|211844.4|211742.8|28
1639577210000|2021-12-15 14:06:50|211884.3|211734.3|211899|211749|211899.5|211786.2|211836.2|211726.2|35
1639577220000|2021-12-15 14:07:00|211898.5|211748.5|211894.8|211744.8|211899.9|211787|211837|211732.9|34
1639577230000|2021-12-15 14:07:10|211895.2|211745.2|211893.3|211743.3|211906.5|211756.5|211893.3|211743.3|27
1639577240000|2021-12-15 14:07:20|211894.5|211744.5|211892.6|211742.6|211895.4|211745.4|211891.9|211741.9|27
1639577250000|2021-12-15 14:07:30|211892.8|211742.8|211892.7|211742.7|211895.4|211745.4|211890.9|211740.9|32
1639577260000|2021-12-15 14:07:40|211893.3|211743.3|211871|211721|211893.3|211743.3|211866.6|211716.6|36
1639577270000|2021-12-15 14:07:50|211872.7|211722.7|211792.5|211742.5|211872.7|211775.7|211790.4|211694.3|38
1639577280000|2021-12-15 14:08:00|211792.7|211742.7|211846.2|211696.2|211846.3|211745.1|211757.6|211657.5|39
1639577290000|2021-12-15 14:08:10|211847|211697|211840.8|211690.8|211847.1|211753.2|211785|211683.8|36
1639577300000|2021-12-15 14:08:20|211841.3|211691.3|211802|211752|211854.3|211754|211799.1|211688.7|33
1639577310000|2021-12-15 14:08:30|211801.8|211751.8|211823.4|211773.4|211870|211776.8|211801.8|211715.7|34
1639577320000|2021-12-15 14:08:40|211823.9|211773.9|211884.2|211734.2|211887.5|211786.4|211821.2|211719.7|32
1639577330000|2021-12-15 14:08:50|211834.1|211784.1|211845.1|211695.1|211875.1|211784.1|211796.4|211695.1|32
1639577340000|2021-12-15 14:09:00|211794.5|211744.5|211844.1|211694.1|211845.6|211744.5|211794|211692.1|32
1639577350000|2021-12-15 14:09:10|211841.4|211691.4|211789.3|211739.3|211841.4|211742.7|211788.3|211690.1|31
1639577360000|2021-12-15 14:09:20|211789.2|211739.2|211783.4|211733.4|211835.7|211739.2|211772.9|211677.5|35
1639577370000|2021-12-15 14:09:30|211783.9|211733.9|211787.5|211737.5|211814.8|211737.5|211760.8|211661.7|31
1639577380000|2021-12-15 14:09:40|211791.6|211741.6|211850.7|211700.7|211853.1|211750.6|211791.1|211692.3|32
1639577390000|2021-12-15 14:09:50|211850.9|211700.9|211792.4|211742.4|211852.5|211742.9|211791.1|211700.1|25
1639577400000|2021-12-15 14:10:00|211791.7|211741.7|211760.5|211710.5|211811.1|211744.2|211754.6|211658.5|31
1639577410000|2021-12-15 14:10:10|211759.1|211709.1|211758.6|211708.6|211763.3|211713.3|211757.7|211707.7|27
1639577420000|2021-12-15 14:10:20|211759.6|211709.6|211764.5|211714.5|211764.5|211714.5|211759|211709|19
1639577430000|2021-12-15 14:10:30|211764.8|211714.8|211764.2|211614.2|211805.1|211715.8|211736.1|211612.6|31
1639577440000|2021-12-15 14:10:40|211761.2|211611.2|211760.7|211610.7|211764.9|211614.9|211758.9|211608.9|30
1639577450000|2021-12-15 14:10:50|211760|211610|211757.3|211607.3|211760.3|211610.3|211756.2|211606.2|30
1639577460000|2021-12-15 14:11:00|211756|211606|211749.9|211599.9|211757.2|211607.2|211748.4|211598.4|33
1639577470000|2021-12-15 14:11:10|211749.4|211599.4|211752.1|211602.1|211752.8|211602.8|211748.9|211598.9|21
1639577480000|2021-12-15 14:11:20|211751.9|211601.9|211742.7|211592.7|211751.9|211601.9|211742.7|211592.7|19
1639577490000|2021-12-15 14:11:30|211743|211593|211696.6|211546.6|211746.9|211615.1|211665.1|211546.6|29
1639577500000|2021-12-15 14:11:40|211697.4|211547.4|211664.7|211614.7|211710.4|211614.7|211656.2|211546.4|38
1639577510000|2021-12-15 14:11:50|211661.6|211611.6|211649.2|211599.2|211702.1|211614.8|211644.4|211547.1|33
1639577520000|2021-12-15 14:12:00|211648.6|211598.6|211692.7|211642.7|211692.7|211642.7|211648.6|211598.6|33
1639577530000|2021-12-15 14:12:10|211694.2|211644.2|211753.9|211603.9|211760.3|211647.6|211691.2|211590.7|30
1639577540000|2021-12-15 14:12:20|211754.2|211604.2|211709.2|211659.2|211755.3|211661.1|211709.2|211603.8|26
1639577550000|2021-12-15 14:12:30|211709.1|211659.1|211776.8|211626.8|211782.8|211671.2|211708.8|211618.3|31
1639577560000|2021-12-15 14:12:40|211775.6|211625.6|211792.3|211642.3|211792.3|211642.3|211771.2|211621.2|27
1639577570000|2021-12-15 14:12:50|211796.6|211646.6|211796|211746|211844.6|211746|211776.1|211644.6|39
1639577580000|2021-12-15 14:13:00|211793.2|211743.2|211776.9|211726.9|211831.6|211744.7|211776.9|211666.9|29
1639577590000|2021-12-15 14:13:10|211778.1|211728.1|211821.7|211671.7|211844.2|211740.4|211774.5|211671.7|38
1639577600000|2021-12-15 14:13:20|211772.2|211722.2|211801.1|211651.1|211811.4|211723.5|211749.7|211650.1|33
1639577610000|2021-12-15 14:13:30|211798.6|211648.6|211810.5|211660.5|211810.5|211660.5|211794.3|211644.3|30
1639577620000|2021-12-15 14:13:40|211810.2|211660.2|211796.8|211646.8|211810.2|211701.4|211743.7|211639.5|24
1639577630000|2021-12-15 14:13:50|211794.8|211644.8|211780.6|211630.6|211800.9|211680.9|211729.5|211628.6|29
1639577640000|2021-12-15 14:14:00|211783.2|211633.2|211794.9|211644.9|211798.2|211648.2|211782.6|211632.6|30
1639577650000|2021-12-15 14:14:10|211794.7|211644.7|211771.5|211721.5|211816.5|211721.5|211771.5|211644.7|19
1639577660000|2021-12-15 14:14:20|211816.9|211666.9|211801.8|211651.8|211816.9|211709.7|211759.7|211647.8|24
1639577670000|2021-12-15 14:14:30|211801.9|211651.9|211803.8|211653.8|211805.1|211655.1|211793.6|211643.6|29
1639577680000|2021-12-15 14:14:40|211804|211654|211806.8|211656.8|211808.7|211658.7|211797.1|211647.1|26
1639577690000|2021-12-15 14:14:50|211807.1|211657.1|211794.2|211644.2|211808.4|211658.4|211794.2|211644.2|23
1639577700000|2021-12-15 14:15:00|211798.2|211648.2|211790.7|211640.7|211798.2|211648.2|211790.2|211640.2|30
1639577710000|2021-12-15 14:15:10|211790.8|211640.8|211785.3|211635.3|211790.8|211640.8|211784.9|211634.9|22
1639577720000|2021-12-15 14:15:20|211785.4|211635.4|211801.4|211751.4|211844.5|211751.4|211784.8|211634.8|24
1639577730000|2021-12-15 14:15:30|211843|211693|211838.4|211688.4|211853.2|211748.3|211783.1|211683.1|36
1639577740000|2021-12-15 14:15:40|211838.3|211688.3|211842.8|211692.8|211842.8|211692.8|211835.2|211685.2|29
1639577750000|2021-12-15 14:15:50|211852.8|211702.8|211867.9|211717.9|211874.9|211779.3|211819.1|211702.8|32
1639577760000|2021-12-15 14:16:00|211865.9|211715.9|211820.8|211770.8|211865.9|211772.9|211816.5|211714.9|24
1639577770000|2021-12-15 14:16:10|211822.3|211772.3|211876.6|211726.6|211876.6|211774.4|211819.3|211717|26
1639577780000|2021-12-15 14:16:20|211875.6|211725.6|211873.2|211723.2|211875.6|211725.6|211869.7|211719.7|18
1639577790000|2021-12-15 14:16:30|211872.3|211722.3|211871.2|211721.2|211873.6|211723.6|211871.2|211721.2|19
1639577800000|2021-12-15 14:16:40|211872.7|211722.7|211826.6|211776.6|211880.2|211782.9|211818.5|211713.6|32
1639577810000|2021-12-15 14:16:50|211827.9|211777.9|211874.6|211724.6|211878.6|211777.9|211823.6|211722.4|29
1639577820000|2021-12-15 14:17:00|211875.7|211725.7|211876.6|211726.6|211877.1|211727.1|211872.6|211722.6|24
1639577830000|2021-12-15 14:17:10|211876.2|211726.2|211872.4|211722.4|211876.3|211726.3|211871.9|211721.9|21
1639577840000|2021-12-15 14:17:20|211872.3|211722.3|211869.9|211719.9|211872.3|211722.3|211869.5|211719.5|15
1639577850000|2021-12-15 14:17:30|211870|211720|211933.1|211783.1|211933.1|211828.4|211831|211720|15
1639577860000|2021-12-15 14:17:40|211938.5|211788.5|211945.1|211795.1|211945.3|211836.2|211882.6|211783.7|32
1639577870000|2021-12-15 14:17:50|211944.1|211794.1|211961.2|211811.2|211988.4|211882.2|211899.2|211794.1|40
1639577880000|2021-12-15 14:18:00|211960.7|211810.7|211973.7|211823.7|211980.5|211866.5|211883.2|211783.2|32
1639577890000|2021-12-15 14:18:10|211973.8|211823.8|211979.6|211829.6|211982.4|211832.4|211970|211820|34
1639577900000|2021-12-15 14:18:20|211979.4|211829.4|211978.9|211828.9|211981.6|211831.6|211978.9|211828.9|25
1639577910000|2021-12-15 14:18:30|211981.6|211831.6|211980.2|211830.2|211981.7|211831.7|211979.9|211829.9|19
1639577920000|2021-12-15 14:18:40|211980|211830|211998.5|211848.5|212001|211851|211977.3|211827.3|31
1639577930000|2021-12-15 14:18:50|211999.4|211849.4|212015.2|211865.2|212022.4|211918.2|211912.7|211814.7|35
1639577940000|2021-12-15 14:19:00|212015.6|211865.6|211998.6|211848.6|212028.9|211878.9|211998.6|211848.6|39
1639577950000|2021-12-15 14:19:10|212002.3|211852.3|212031.5|211881.5|212034|211884|212002.3|211852.3|29
1639577960000|2021-12-15 14:19:20|212031.7|211881.7|212032.2|211882.2|212032.2|211882.2|212029.3|211879.3|21
1639577970000|2021-12-15 14:19:30|212032.5|211882.5|212033|211883|212037.5|211934.4|211982.9|211879.9|21
1639577980000|2021-12-15 14:19:40|212030.4|211880.4|212030.4|211880.4|212031.3|211881.3|212026.5|211876.5|31
1639577990000|2021-12-15 14:19:50|212031.1|211881.1|212030.5|211880.5|212031.1|211881.1|212027.6|211877.6|26
1639578000000|2021-12-15 14:20:00|212029.3|211879.3|212017.9|211867.9|212032.3|211882.3|212017.9|211867.9|26
1639578010000|2021-12-15 14:20:10|212017.2|211867.2|212029.7|211879.7|212036.9|211886.9|212017.2|211867.2|36
1639578020000|2021-12-15 14:20:20|212030.3|211880.3|212032.1|211882.1|212032.4|211882.4|212029|211879|22
1639578030000|2021-12-15 14:20:30|212030.4|211880.4|212028.2|211878.2|212034.2|211884.2|212028.2|211878.2|28
1639578040000|2021-12-15 14:20:40|212028.7|211878.7|212029.7|211879.7|212031.3|211881.3|212026.8|211876.8|34
1639578050000|2021-12-15 14:20:50|212026.7|211876.7|212017.8|211867.8|212027.8|211877.8|212017.8|211867.8|30
1639578060000|2021-12-15 14:21:00|212013.2|211863.2|211999.1|211849.1|212013.9|211903.5|211951.7|211848.3|32
1639578070000|2021-12-15 14:21:10|211999.6|211849.6|212037|211887|212040.1|211890.1|211999.6|211849.6|27
1639578080000|2021-12-15 14:21:20|212036.9|211886.9|212038|211888|212041|211891|212035.6|211885.6|23
1639578090000|2021-12-15 14:21:30|212037.7|211887.7|212036.4|211886.4|212039.6|211889.6|212034.2|211884.2|18
1639578100000|2021-12-15 14:21:40|212036.3|211886.3|212033.5|211883.5|212037.3|211887.3|212033.5|211883.5|11
1639578110000|2021-12-15 14:21:50|212033.7|211883.7|212040.9|211890.9|212044.5|211894.5|212033.7|211883.7|24
1639578120000|2021-12-15 14:22:00|212040.1|211890.1|212040.6|211890.6|212042|211892|212038.5|211888.5|23
1639578130000|2021-12-15 14:22:10|212040.3|211890.3|212052.4|211902.4|212052.4|211951.3|212001.3|211890.3|24
1639578140000|2021-12-15 14:22:20|212049.4|211899.4|212048.4|211898.4|212053.7|211903.7|212046.6|211896.6|28
1639578150000|2021-12-15 14:22:30|212047.8|211897.8|211988|211938|212051.1|211938|211988|211892.1|15
1639578160000|2021-12-15 14:22:40|212022|211872|212041.5|211891.5|212044.8|211894.8|212014|211864|34
1639578170000|2021-12-15 14:22:50|212043.1|211893.1|212040.2|211890.2|212048.3|211898.3|212040.2|211890.2|30
1639578180000|2021-12-15 14:23:00|212040.3|211890.3|212023.7|211873.7|212042|211938.2|211979.2|211873.3|28
1639578190000|2021-12-15 14:23:10|212024.2|211874.2|212032.2|211882.2|212035.6|211885.6|212024|211874|21
1639578200000|2021-12-15 14:23:20|212032.3|211882.3|212029|211879|212032.3|211882.3|212027.9|211877.9|16
1639578210000|2021-12-15 14:23:30|212029.1|211879.1|211978.2|211928.2|212029.1|211929.3|211975.4|211877.5|21
1639578220000|2021-12-15 14:23:40|211977.4|211927.4|212004.7|211854.7|212014.6|211928.3|211951.8|211851.9|31
1639578230000|2021-12-15 14:23:50|212005.4|211855.4|211949.3|211899.3|212005.4|211903.5|211947.7|211855.4|25
1639578240000|2021-12-15 14:24:00|211950.2|211900.2|211949.4|211899.4|211950.3|211900.3|211945.9|211895.9|19
1639578250000|2021-12-15 14:24:10|211949.5|211899.5|212000.8|211850.8|212004|211900.1|211946.4|211850.8|22
1639578260000|2021-12-15 14:24:20|212000.6|211850.6|212001.6|211851.6|212002|211852|211998.7|211848.7|18
1639578270000|2021-12-15 14:24:30|212001.7|211851.7|212001.4|211851.4|212004.5|211854.5|211998.4|211848.4|20
1639578280000|2021-12-15 14:24:40|212000.7|211850.7|211999.1|211849.1|212001.5|211851.5|211999.1|211849.1|17
1639578290000|2021-12-15 14:24:50|211998.8|211848.8|211993.5|211843.5|212002.1|211889.4|211936.9|211831.8|25
1639578300000|2021-12-15 14:25:00|211991.9|211841.9|211983.1|211833.1|211995.5|211886.9|211936.2|211828.6|39
1639578310000|2021-12-15 14:25:10|211984.4|211834.4|211983.9|211833.9|211984.8|211834.8|211982.6|211832.6|22
1639578320000|2021-12-15 14:25:20|211985.1|211835.1|211985.5|211835.5|211986.5|211836.5|211982.8|211832.8|19
1639578330000|2021-12-15 14:25:30|211985.4|211835.4|211988.1|211838.1|211988.1|211838.1|211983|211833|26
1639578340000|2021-12-15 14:25:40|211984.6|211834.6|211980.5|211830.5|211989.5|211839.5|211977|211827|32
1639578350000|2021-12-15 14:25:50|211977.4|211827.4|211965.7|211815.7|211977.4|211827.4|211962.3|211812.3|37
1639578360000|2021-12-15 14:26:00|211967.4|211817.4|212031.9|211881.9|212033.1|211894.3|211931.2|211816.1|32
1639578370000|2021-12-15 14:26:10|212033.2|211883.2|212037.6|211887.6|212039.7|211889.7|212028.6|211878.6|32
1639578380000|2021-12-15 14:26:20|212037|211887|212027|211877|212040.8|211928.8|211972.3|211872.5|34
1639578390000|2021-12-15 14:26:30|212028.2|211878.2|212032.5|211882.5|212032.5|211882.5|212026.3|211876.3|23
1639578400000|2021-12-15 14:26:40|212032.8|211882.8|212025.2|211875.2|212043|211936.9|211984.7|211875.2|33
1639578410000|2021-12-15 14:26:50|212023.4|211873.4|212003.3|211853.3|212025.7|211875.7|212003.3|211853.3|31
1639578420000|2021-12-15 14:27:00|212003.6|211853.6|212039.6|211889.6|212057.3|211907.3|212003.6|211853.6|35
1639578430000|2021-12-15 14:27:10|212039.4|211889.4|212040.5|211890.5|212043.6|211893.6|212036.5|211886.5|29
1639578440000|2021-12-15 14:27:20|212041.1|211891.1|212038.5|211888.5|212049.4|211944.1|211991.6|211884.1|30
1639578450000|2021-12-15 14:27:30|212037.1|211887.1|212040.2|211890.2|212043.8|211893.8|212036|211886|30
1639578460000|2021-12-15 14:27:40|212041|211891|212034.7|211884.7|212041|211938.5|211986.4|211883.2|27
1639578470000|2021-12-15 14:27:50|212034.1|211884.1|212033.9|211883.9|212037.4|211887.4|212030.3|211880.3|23
1639578480000|2021-12-15 14:28:00|212033|211883|212036|211886|212039.8|211889.8|212029.9|211879.9|27
1639578490000|2021-12-15 14:28:10|212037.4|211887.4|212034.7|211884.7|212039.6|211889.6|212032.1|211882.1|34
1639578500000|2021-12-15 14:28:20|212033.2|211883.2|212053|211903|212053.4|211952.5|211978.5|211883.2|28
1639578510000|2021-12-15 14:28:30|212055.7|211905.7|212036.9|211986.9|212091.8|211989.2|212009.7|211905.7|28
1639578520000|2021-12-15 14:28:40|212037.3|211987.3|212048.8|211998.8|212102.7|211998.8|212037.3|211948.1|32
1639578530000|2021-12-15 14:28:50|212047.7|211997.7|212105.5|211955.5|212107.2|211997.7|212047.7|211949.1|25
1639578540000|2021-12-15 14:29:00|212106.5|211956.5|212103.3|211953.3|212108|211958|212102.6|211952.6|26
1639578550000|2021-12-15 14:29:10|212104.7|211954.7|212043.5|211993.5|212105.3|211996.8|212039.8|211943.4|28
1639578560000|2021-12-15 14:29:20|212045.7|211995.7|212106.6|211956.6|212111|212001.8|212043.8|211955.9|28
1639578570000|2021-12-15 14:29:30|212108.9|211958.9|212106.3|211956.3|212109.5|211959.5|212104.6|211954.6|28
1639578580000|2021-12-15 14:29:40|212101.5|211951.5|212045.9|211995.9|212106.3|211998.9|212043.7|211951.5|27
1639578590000|2021-12-15 14:29:50|212048.6|211998.6|212036.2|211986.2|212091|211999.2|212031.5|211917.9|37
1639578600000|2021-12-15 14:30:00|212031.2|211981.2|212140|211990|212140.2|212037.2|212031.2|211960.2|38
1639578610000|2021-12-15 14:30:10|212139.6|211989.6|212137.9|211987.9|212140.5|211990.5|212134.6|211984.6|34
1639578620000|2021-12-15 14:30:20|212135.4|211985.4|212138.9|211988.9|212145.3|212044.5|212089|211985.4|38
1639578630000|2021-12-15 14:30:30|212139.7|211989.7|212108.7|212058.7|212158.8|212060.6|212107.5|211985|38
1639578640000|2021-12-15 14:30:40|212108.2|212058.2|212208.7|212058.7|212231.3|212128.6|212108.2|212030|38
1639578650000|2021-12-15 14:30:50|212203.3|212053.3|212212.3|212062.3|212214.1|212064.1|212198.4|212048.4|32
1639578660000|2021-12-15 14:31:00|212212.2|212062.2|212226.6|212076.6|212240.5|212115.3|212165.3|212062.2|37
1639578670000|2021-12-15 14:31:10|212226.1|212076.1|212304.5|212154.5|212304.5|212166.5|212175.7|212072.6|39
1639578680000|2021-12-15 14:31:20|212312.3|212162.3|212317.3|212167.3|212327.8|212177.8|212303.8|212153.8|36
1639578690000|2021-12-15 14:31:30|212318.7|212168.7|212325.5|212175.5|212330.9|212225.1|212275.1|212161.8|37
1639578700000|2021-12-15 14:31:40|212321.8|212171.8|212335.1|212185.1|212335.6|212235.6|212279.1|212171.4|34
1639578710000|2021-12-15 14:31:50|212334.7|212184.7|212296.6|212146.6|212339.4|212189.4|212281.6|212131.6|39
1639578720000|2021-12-15 14:32:00|212294.5|212144.5|212301|212151|212303.4|212153.4|212292.7|212142.7|37
1639578730000|2021-12-15 14:32:10|212300.2|212150.2|212351.2|212201.2|212351.2|212251.9|212272.2|212147.9|37
1639578740000|2021-12-15 14:32:20|212352.2|212202.2|212290.8|212140.8|212352.2|212247.5|212238.8|212140.8|37
1639578750000|2021-12-15 14:32:30|212288.8|212138.8|212287|212137|212288.8|212181.3|212201.3|212096.9|39
1639578760000|2021-12-15 14:32:40|212288.4|212138.4|212335.6|212185.6|212337.5|212187.5|212287.3|212137.3|37
1639578770000|2021-12-15 14:32:50|212337.3|212187.3|212316|212166|212338.5|212188.5|212313.8|212163.8|35
1639578780000|2021-12-15 14:33:00|212316.2|212166.2|212307.4|212157.4|212316.2|212210.7|212258.1|212155.5|31
1639578790000|2021-12-15 14:33:10|212308.5|212158.5|212266|212116|212309.9|212159.9|212266|212116|29
1639578800000|2021-12-15 14:33:20|212267.7|212117.7|212267.9|212117.9|212280.6|212130.6|212267.7|212117.7|35
1639578810000|2021-12-15 14:33:30|212270.4|212120.4|212281.5|212131.5|212286.2|212136.2|212267.5|212117.5|38
1639578820000|2021-12-15 14:33:40|212282|212132|212272|212122|212284.1|212169|212219|212113.8|31
1639578830000|2021-12-15 14:33:50|212270.8|212120.8|212237|212087|212273.8|212158.4|212208.4|212081.2|38
1639578840000|2021-12-15 14:34:00|212233.2|212083.2|212232.4|212082.4|212249|212099|212225.3|212075.3|40
1639578850000|2021-12-15 14:34:10|212234.7|212084.7|212228.3|212078.3|212234.7|212084.7|212225.6|212075.6|35
1639578860000|2021-12-15 14:34:20|212228.8|212078.8|212236|212086|212236.4|212086.4|212228.5|212078.5|33
1639578870000|2021-12-15 14:34:30|212234.2|212084.2|212284.9|212134.9|212286.3|212189.8|212185.1|212084.2|37
1639578880000|2021-12-15 14:34:40|212284.4|212134.4|212322|212172|212322.4|212204|212250.2|212127.4|37
1639578890000|2021-12-15 14:34:50|212322.3|212172.3|212248.2|212098.2|212322.4|212172.4|212248.2|212098.2|36
1639578900000|2021-12-15 14:35:00|212248.9|212098.9|212283.2|212133.2|212286.5|212136.5|212247.4|212097.4|38
1639578910000|2021-12-15 14:35:10|212282.8|212132.8|212268.6|212118.6|212286.3|212185.8|212217.1|212115.2|40
1639578920000|2021-12-15 14:35:20|212270.5|212120.5|212255.7|212105.7|212275.4|212125.4|212255.4|212105.4|38
1639578930000|2021-12-15 14:35:30|212255.5|212105.5|212252.7|212102.7|212272|212168|212195.4|212102.7|37
1639578940000|2021-12-15 14:35:40|212255.5|212105.5|212260|212110|212269.1|212119.1|212254.1|212104.1|38
1639578950000|2021-12-15 14:35:50|212257.3|212107.3|212255|212105|212258.7|212108.7|212243.7|212093.7|38
1639578960000|2021-12-15 14:36:00|212256.1|212106.1|212256|212106|212257.6|212141.8|212191.8|212093.6|31
1639578970000|2021-12-15 14:36:10|212224.5|212174.5|212225.7|212175.7|212277.9|212175.7|212224.5|212118.3|39
1639578980000|2021-12-15 14:36:20|212227.4|212177.4|212281.3|212131.3|212283.2|212179.8|212227.4|212124.7|32
1639578990000|2021-12-15 14:36:30|212282|212132|212343.1|212193.1|212347.1|212197.1|212242.2|212130.5|39
1639579000000|2021-12-15 14:36:40|212342.4|212192.4|212342.9|212192.9|212347.9|212244.3|212288.9|212189.2|35
1639579010000|2021-12-15 14:36:50|212342.6|212192.6|212342.3|212192.3|212345.2|212195.2|212340.8|212190.8|35
1639579020000|2021-12-15 14:37:00|212342|212192|212360.5|212210.5|212361.5|212211.5|212341.5|212191.5|34
1639579030000|2021-12-15 14:37:10|212360.8|212210.8|212341.8|212191.8|212373.4|212270|212306.9|212188.1|37
1639579040000|2021-12-15 14:37:20|212341.4|212191.4|212343.5|212193.5|212344.9|212194.9|212339.3|212189.3|36
1639579050000|2021-12-15 14:37:30|212345.3|212195.3|212299.3|212249.3|212356.4|212256.2|212295|212191.9|36
1639579060000|2021-12-15 14:37:40|212301.7|212251.7|212359.6|212209.6|212366.3|212252.7|212301.7|212204.6|38
1639579070000|2021-12-15 14:37:50|212357.9|212207.9|212365.1|212215.1|212369.8|212270.5|212316.6|212207.2|36
1639579080000|2021-12-15 14:38:00|212362.7|212212.7|212364.4|212214.4|212367.2|212263.3|212313.3|212209.8|34
1639579090000|2021-12-15 14:38:10|212362.7|212212.7|212319.2|212269.2|212374.2|212274.9|212319.2|212212.7|36
1639579100000|2021-12-15 14:38:20|212320.8|212270.8|212320.6|212270.6|212324.4|212274.4|212319.7|212269.7|33
1639579110000|2021-12-15 14:38:30|212320.3|212270.3|212358.4|212208.4|212358.4|212274.2|212307.4|212203.6|34
1639579120000|2021-12-15 14:38:40|212357.9|212207.9|212319.9|212269.9|212368.9|212270.2|212307.2|212204.3|38
1639579130000|2021-12-15 14:38:50|212319.8|212269.8|212393.8|212243.8|212394.1|212269.8|212319.8|212235.3|30
1639579140000|2021-12-15 14:39:00|212393.6|212243.6|212390.5|212240.5|212394|212286.4|212333.9|212239.1|26
1639579150000|2021-12-15 14:39:10|212390.6|212240.6|212394.7|212244.7|212394.8|212244.8|212388.1|212238.1|29
1639579160000|2021-12-15 14:39:20|212394.6|212244.6|212396.1|212246.1|212396.1|212297.4|212343.1|212244.4|28
1639579170000|2021-12-15 14:39:30|212395.9|212245.9|212395.4|212245.4|212398.1|212248.1|212395.2|212245.2|14
1639579180000|2021-12-15 14:39:40|212395.2|212245.2|212413.6|212263.6|212414.4|212305.1|212345.5|212245.2|28
1639579190000|2021-12-15 14:39:50|212413.5|212263.5|212363.7|212313.7|212414.5|212315.5|212360.8|212263.1|25
1639579200000|2021-12-15 14:40:00|212361.8|212311.8|212366|212316|212366.9|212316.9|212361.3|212311.3|25
1639579210000|2021-12-15 14:40:10|212365.2|212315.2|212407.2|212257.2|212410.9|212315.2|212360.1|212253.3|33
1639579220000|2021-12-15 14:40:20|212407|212257|212414.4|212264.4|212414.4|212311.8|212359.8|212256.2|39
1639579230000|2021-12-15 14:40:30|212412.3|212262.3|212415.8|212265.8|212416.8|212266.8|212410.3|212260.3|34
1639579240000|2021-12-15 14:40:40|212415.5|212265.5|212416.2|212266.2|212417.8|212309.4|212356.8|212256.9|36
1639579250000|2021-12-15 14:40:50|212418.2|212268.2|212433.5|212383.5|212435.6|212385.6|212343.7|212267.1|29
1639579260000|2021-12-15 14:41:00|212434.1|212384.1|212420.2|212370.2|212469.1|212384.5|212406.3|212315.5|37
1639579270000|2021-12-15 14:41:10|212421.6|212371.6|212416.5|212366.5|212423.2|212373.2|212416.5|212366.5|29
1639579280000|2021-12-15 14:41:20|212417.7|212367.7|212406.8|212356.8|212464|212368.3|212406.2|212308.6|34
1639579290000|2021-12-15 14:41:30|212415.6|212365.6|212464.2|212314.2|212476.2|212365.6|212415.6|212312.1|29
1639579300000|2021-12-15 14:41:40|212464.1|212314.1|212460.5|212310.5|212546.2|212449.2|212407.8|212310.5|36
1639579310000|2021-12-15 14:41:50|212454.2|212304.2|212446.4|212296.4|212454.2|212304.2|212441.8|212291.8|31
1639579320000|2021-12-15 14:42:00|212446.9|212296.9|212453|212303|212471.3|212371.5|212398.7|212296.2|36
1639579330000|2021-12-15 14:42:10|212451.8|212301.8|212361|212211|212455.5|212305.5|212360.6|212210.6|36
1639579340000|2021-12-15 14:42:20|212356.9|212206.9|212398.6|212248.6|212398.6|212248.6|212356.9|212206.9|37
1639579350000|2021-12-15 14:42:30|212401.4|212251.4|212399.7|212249.7|212407.3|212257.3|212398.1|212248.1|37
1639579360000|2021-12-15 14:42:40|212399.8|212249.8|212347.7|212197.7|212404.3|212254.3|212347.7|212197.7|37
1639579370000|2021-12-15 14:42:50|212348|212198|212343.4|212193.4|212352.5|212202.5|212343.4|212193.4|34
1639579380000|2021-12-15 14:43:00|212343.6|212193.6|212289.1|212139.1|212343.6|212240.4|212237|212136.2|38
1639579390000|2021-12-15 14:43:10|212290.1|212140.1|212226.1|212176.1|212290.4|212190.9|212219.5|212118.6|33
1639579400000|2021-12-15 14:43:20|212230.3|212180.3|212250.7|212200.7|212290.6|212200.9|212222.8|212140.6|38
1639579410000|2021-12-15 14:43:30|212250.3|212200.3|212260.4|212210.4|212305.9|212211.4|212250.3|212150.3|28
1639579420000|2021-12-15 14:43:40|212260.8|212210.8|212260.2|212210.2|212263|212213|212257.1|212207.1|28
1639579430000|2021-12-15 14:43:50|212260.6|212210.6|212358.1|212208.1|212358.6|212244.1|212259|212194.5|34
1639579440000|2021-12-15 14:44:00|212358.8|212208.8|212364.5|212214.5|212371.2|212221.2|212356.7|212206.7|37
1639579450000|2021-12-15 14:44:10|212363.1|212213.1|212364.4|212214.4|212368.7|212218.7|212362.2|212212.2|39
1639579460000|2021-12-15 14:44:20|212364.3|212214.3|212361.9|212211.9|212365|212215|212356.5|212206.5|36
1639579470000|2021-12-15 14:44:30|212362.4|212212.4|212365.5|212215.5|212369.3|212219.3|212362.4|212212.4|30
1639579480000|2021-12-15 14:44:40|212366.4|212216.4|212367.3|212217.3|212370.5|212220.5|212365.2|212215.2|32
1639579490000|2021-12-15 14:44:50|212366.8|212216.8|212294.7|212244.7|212366.8|212249.7|212294.3|212197.8|33
1639579500000|2021-12-15 14:45:00|212295|212245|212368.8|212218.8|212371.5|212272.4|212295|212198.1|38
1639579510000|2021-12-15 14:45:10|212368.3|212218.3|212371.7|212221.7|212372.2|212222.2|212365.1|212215.1|37
1639579520000|2021-12-15 14:45:20|212370.7|212220.7|212407.9|212257.9|212412.9|212312.8|212361.5|212220.7|35
1639579530000|2021-12-15 14:45:30|212409.2|212259.2|212407.8|212257.8|212411.6|212261.6|212405.2|212255.2|31
1639579540000|2021-12-15 14:45:40|212408.1|212258.1|212401.8|212251.8|212408.1|212258.1|212397.4|212247.4|32
1639579550000|2021-12-15 14:45:50|212400.7|212250.7|212399.4|212249.4|212403.6|212253.6|212399.2|212249.2|30
1639579560000|2021-12-15 14:46:00|212399.8|212249.8|212390.8|212240.8|212401.7|212251.7|212390.5|212240.5|31
1639579570000|2021-12-15 14:46:10|212391.1|212241.1|212388.2|212238.2|212397|212289.8|212339.8|212237.4|32
1639579580000|2021-12-15 14:46:20|212388.8|212238.8|212347.2|212297.2|212390.2|212301.3|212315.6|212219.1|37
1639579590000|2021-12-15 14:46:30|212397.1|212247.1|212348.4|212298.4|212401.2|212302.3|212346.9|212247.1|25
1639579600000|2021-12-15 14:46:40|212348.8|212298.8|212459.7|212309.7|212459.7|212340.1|212348.3|212290|27
1639579610000|2021-12-15 14:46:50|212460.3|212310.3|212459.7|212309.7|212464.2|212314.2|212456.2|212306.2|33
1639579620000|2021-12-15 14:47:00|212460.8|212310.8|212462.4|212312.4|212463.1|212313.1|212460.8|212310.8|23
1639579630000|2021-12-15 14:47:10|212461.6|212311.6|212448.3|212298.3|212464.5|212349.4|212399.4|212297.4|33
1639579640000|2021-12-15 14:47:20|212450|212300|212461.3|212311.3|212463.2|212313.2|212450|212300|33
1639579650000|2021-12-15 14:47:30|212461.9|212311.9|212463.4|212313.4|212465.9|212315.9|212459.5|212309.5|30
1639579660000|2021-12-15 14:47:40|212419.1|212369.1|212406.2|212356.2|212491.2|212379.9|212406.2|212330.9|37
1639579670000|2021-12-15 14:47:50|212402.3|212352.3|212482|212332|212482.7|212352.3|212402.3|212317.2|36
1639579680000|2021-12-15 14:48:00|212481.6|212331.6|212486.7|212336.7|212487.7|212337.7|212479.2|212329.2|32
1639579690000|2021-12-15 14:48:10|212484.2|212334.2|212435.7|212385.7|212488.6|212388.8|212433.7|212333.6|36
1639579700000|2021-12-15 14:48:20|212436.2|212386.2|212483.7|212333.7|212484.4|212386.2|212426.3|212332.4|31
1639579710000|2021-12-15 14:48:30|212483.4|212333.4|212487.8|212337.8|212492.1|212342.1|212479.3|212329.3|37
1639579720000|2021-12-15 14:48:40|212488.9|212338.9|212438.7|212388.7|212490|212390.4|212438.4|212338.5|26
1639579730000|2021-12-15 14:48:50|212439.7|212389.7|212470.4|212320.4|212471.1|212392|212417.3|212319.1|31
1639579740000|2021-12-15 14:49:00|212471.2|212321.2|212420.3|212370.3|212471.2|212371.8|212417|212321|32
1639579750000|2021-12-15 14:49:10|212420.4|212370.4|212367.2|212317.2|212421.4|212371.4|212367.2|212317.2|27
1639579760000|2021-12-15 14:49:20|212393.5|212243.5|212378.8|212228.8|212393.5|212288.6|212338.5|212214.2|35
1639579770000|2021-12-15 14:49:30|212378.5|212228.5|212357.7|212207.7|212384.9|212285.1|212335.1|212201.9|40
1639579780000|2021-12-15 14:49:40|212356.2|212206.2|212334|212284|212383.4|212284|212316.4|212205.7|38
1639579790000|2021-12-15 14:49:50|212337.4|212287.4|212412.3|212262.3|212412.3|212287.4|212333.1|212229.5|35
1639579800000|2021-12-15 14:50:00|212411.1|212261.1|212417.4|212267.4|212421.4|212271.4|212410.2|212260.2|34
1639579810000|2021-12-15 14:50:10|212418.3|212268.3|212417.6|212267.6|212421.9|212271.9|212414.3|212264.3|27
1639579820000|2021-12-15 14:50:20|212420.6|212270.6|212498.5|212348.5|212530.8|212389.2|212389.5|212270.6|39
1639579830000|2021-12-15 14:50:30|212498.2|212348.2|212469|212419|212515.8|212419|212464.4|212348.2|31
1639579840000|2021-12-15 14:50:40|212467.4|212417.4|212467.1|212417.1|212468.9|212418.9|212464.2|212414.2|27
1639579850000|2021-12-15 14:50:50|212465.9|212415.9|212461.7|212311.7|212465.9|212415.9|212457.1|212311.7|30
1639579860000|2021-12-15 14:51:00|212438.5|212288.5|212421.2|212271.2|212448.8|212298.8|212419|212269|40
1639579870000|2021-12-15 14:51:10|212422.6|212272.6|212420.4|212270.4|212423.5|212320.6|212370.6|212260.1|39
1639579880000|2021-12-15 14:51:20|212420.1|212270.1|212414.5|212264.5|212420.1|212270.1|212412.4|212262.4|35
1639579890000|2021-12-15 14:51:30|212414.7|212264.7|212430.9|212280.9|212433|212332.7|212382.7|212264.7|32
1639579900000|2021-12-15 14:51:40|212430.7|212280.7|212421.6|212371.6|212468.5|212372|212384|212279.2|31
1639579910000|2021-12-15 14:51:50|212422|212372|212434.5|212384.5|212488|212385.1|212420.5|212326|36
1639579920000|2021-12-15 14:52:00|212433.2|212383.2|212467|212317|212467|212383.6|212400.2|212309.1|39
1639579930000|2021-12-15 14:52:10|212465.8|212315.8|212467.8|212317.8|212469.9|212370.7|212411.6|212310.6|34
1639579940000|2021-12-15 14:52:20|212469.9|212319.9|212405.8|212355.8|212476.1|212370.1|212403.6|212318.1|37
1639579950000|2021-12-15 14:52:30|212406|212356|212467.9|212317.9|212469.3|212358.2|212404.6|212305.1|35
1639579960000|2021-12-15 14:52:40|212468.9|212318.9|212478.2|212428.2|212480.1|212430.1|212454.4|212317.3|34
1639579970000|2021-12-15 14:52:50|212478.1|212428.1|212510.7|212360.7|212522.1|212428.1|212473.6|212360.7|22
1639579980000|2021-12-15 14:53:00|212511.4|212361.4|212503.3|212353.3|212515.4|212365.4|212502.6|212352.6|34
1639579990000|2021-12-15 14:53:10|212483.8|212333.8|212423.7|212273.7|212483.8|212333.8|212421|212271|39
1639580000000|2021-12-15 14:53:20|212416.8|212266.8|212406.3|212256.3|212418.3|212268.3|212401.3|212251.3|37
1639580010000|2021-12-15 14:53:30|212408.5|212258.5|212410.4|212260.4|212422.1|212272.1|212401.5|212251.5|40
1639580020000|2021-12-15 14:53:40|212412.2|212262.2|212374.3|212224.3|212413.4|212279.2|212328.4|212222.3|37
1639580030000|2021-12-15 14:53:50|212365.8|212215.8|212354.1|212204.1|212372.5|212222.5|212347.4|212197.4|38
1639580040000|2021-12-15 14:54:00|212355.5|212205.5|212358.5|212208.5|212376.4|212226.4|212349.7|212199.7|38
1639580050000|2021-12-15 14:54:10|212359.3|212209.3|212363.4|212213.4|212372.9|212222.9|212357.8|212207.8|34
1639580060000|2021-12-15 14:54:20|212362.6|212212.6|212367.4|212217.4|212367.4|212217.4|212360.6|212210.6|22
1639580070000|2021-12-15 14:54:30|212367.2|212217.2|212365.5|212215.5|212367.2|212217.2|212362.4|212212.4|29
1639580080000|2021-12-15 14:54:40|212361.1|212211.1|212343.5|212193.5|212365.8|212215.8|212337.9|212187.9|33
1639580090000|2021-12-15 14:54:50|212350.1|212200.1|212341.7|212191.7|212357.5|212207.5|212340.7|212190.7|31
1639580100000|2021-12-15 14:55:00|212340.5|212190.5|212340.4|212190.4|212343.1|212193.1|212337.7|212187.7|29
1639580110000|2021-12-15 14:55:10|212305.3|212155.3|212322.1|212172.1|212326.2|212221.9|212250.1|212154.3|36
1639580120000|2021-12-15 14:55:20|212319.3|212169.3|212266.1|212116.1|212325.8|212175.8|212260.2|212110.2|40
1639580130000|2021-12-15 14:55:30|212266.4|212116.4|212269.4|212119.4|212272.4|212122.4|212265.9|212115.9|32
1639580140000|2021-12-15 14:55:40|212269.5|212119.5|212269.4|212119.4|212269.5|212119.5|212266.2|212116.2|29
1639580150000|2021-12-15 14:55:50|212268.9|212118.9|212274.9|212124.9|212277.2|212127.2|212267.9|212117.9|30
1639580160000|2021-12-15 14:56:00|212273.9|212123.9|212268.3|212118.3|212273.9|212123.9|212267.5|212117.5|24
1639580170000|2021-12-15 14:56:10|212271.4|212121.4|212284.5|212134.5|212285.7|212135.7|212266.9|212116.9|28
1639580180000|2021-12-15 14:56:20|212281.9|212131.9|212285.4|212135.4|212289|212139|212275.4|212125.4|29
1639580190000|2021-12-15 14:56:30|212285.1|212135.1|212282.4|212132.4|212285.1|212135.1|212278.8|212128.8|32
1639580200000|2021-12-15 14:56:40|212283.1|212133.1|212282.6|212132.6|212286.5|212136.5|212275.8|212125.8|31
1639580210000|2021-12-15 14:56:50|212281.8|212131.8|212290.8|212140.8|212290.8|212140.8|212280.4|212130.4|28
1639580220000|2021-12-15 14:57:00|212281.7|212131.7|212281|212131|212284.6|212134.6|212280|212130|33
1639580230000|2021-12-15 14:57:10|212280.4|212130.4|212276.3|212126.3|212281.6|212131.6|212271.8|212121.8|27
1639580240000|2021-12-15 14:57:20|212275.9|212125.9|212248.5|212098.5|212276.8|212126.8|212238.9|212088.9|32
1639580250000|2021-12-15 14:57:30|212246.5|212096.5|212189.1|212139.1|212246.6|212143.2|212185.5|212083.6|35
1639580260000|2021-12-15 14:57:40|212189.2|212139.2|212189.5|212139.5|212193.4|212143.4|212187.7|212137.7|30
1639580270000|2021-12-15 14:57:50|212188.5|212138.5|212190.1|212040.1|212224.8|212141.1|212152.5|212038.8|35
1639580280000|2021-12-15 14:58:00|212189.7|212039.7|212193.1|212043.1|212194.7|212044.7|212189.7|212039.7|24
1639580290000|2021-12-15 14:58:10|212193.7|212043.7|212195.5|212045.5|212195.5|212045.5|212180.9|212030.9|30
1639580300000|2021-12-15 14:58:20|212194.5|212044.5|212264.7|212114.7|212266.1|212116.1|212192|212042|36
1639580310000|2021-12-15 14:58:30|212262.9|212112.9|212257.9|212107.9|212262.9|212112.9|212251.8|212101.8|32
1639580320000|2021-12-15 14:58:40|212258.1|212108.1|212256.6|212106.6|212258.9|212108.9|212255.1|212105.1|17
1639580330000|2021-12-15 14:58:50|212257.4|212107.4|212258.5|212108.5|212265|212161.1|212211.1|212106.3|24
1639580340000|2021-12-15 14:59:00|212258.9|212108.9|212251.9|212101.9|212259.9|212109.9|212247.8|212097.8|39
1639580350000|2021-12-15 14:59:10|212251.4|212101.4|212249.2|212099.2|212253.3|212103.3|212241.6|212091.6|34
1639580360000|2021-12-15 14:59:20|212249|212099|212240|212090|212249.2|212142|212188.3|212085.8|36
1639580370000|2021-12-15 14:59:30|212237.5|212087.5|212220.3|212170.3|212272.8|212170.3|212184.9|212087.5|35
1639580380000|2021-12-15 14:59:40|212220.7|212170.7|212274.7|212124.7|212277.3|212171.7|212220.7|212117.5|30
1639580390000|2021-12-15 14:59:50|212274.3|212124.3|212259.4|212109.4|212277|212127|212258.2|212108.2|35
1639580400000|2021-12-15 15:00:00|212258.3|212108.3|212271.9|212121.9|212271.9|212121.9|212258.3|212108.3|40
1639580410000|2021-12-15 15:00:10|212271.1|212121.1|212269.7|212119.7|212273.7|212123.7|212261.6|212111.6|36
1639580420000|2021-12-15 15:00:20|212269.4|212119.4|212275.1|212125.1|212276.8|212126.8|212268.5|212118.5|30
1639580430000|2021-12-15 15:00:30|212272.1|212122.1|212275|212125|212279.7|212129.7|212270|212120|35
1639580440000|2021-12-15 15:00:40|212274.4|212124.4|212275.8|212125.8|212278.2|212128.2|212272.7|212122.7|32
1639580450000|2021-12-15 15:00:50|212265.6|212115.6|212264.1|212114.1|212268.6|212118.6|212263.5|212113.5|35
1639580460000|2021-12-15 15:01:00|212265.6|212115.6|212260.7|212110.7|212266.2|212145.6|212191.8|212091.8|36
1639580470000|2021-12-15 15:01:10|212268.1|212118.1|212237.5|212087.5|212275.5|212125.5|212236.2|212086.2|37
1639580480000|2021-12-15 15:01:20|212235.7|212085.7|212236|212086|212238.4|212088.4|212233|212083|36
1639580490000|2021-12-15 15:01:30|212187.8|212137.8|212246.3|212096.3|212246.7|212142.8|212187.8|212094.2|26
1639580500000|2021-12-15 15:01:40|212245.7|212095.7|212244.3|212094.3|212248.8|212098.8|212242.6|212092.6|17
1639580510000|2021-12-15 15:01:50|212244.4|212094.4|212241.5|212091.5|212246.1|212096.1|212235.9|212085.9|27
1639580520000|2021-12-15 15:02:00|212240|212090|212243.3|212093.3|212245.5|212095.5|212234.5|212084.5|32
1639580530000|2021-12-15 15:02:10|212242.9|212092.9|212242.3|212092.3|212246|212096|212230.2|212080.2|39
1639580540000|2021-12-15 15:02:20|212240.9|212090.9|212247.9|212097.9|212251|212101|212240.4|212090.4|35
1639580550000|2021-12-15 15:02:30|212248.7|212098.7|212245.6|212095.6|212248.7|212098.7|212235.3|212085.3|39
1639580560000|2021-12-15 15:02:40|212245.8|212095.8|212233.8|212083.8|212252.9|212102.9|212230.4|212080.4|39
1639580570000|2021-12-15 15:02:50|212233.3|212083.3|212222.3|212072.3|212234|212136.1|212157|212063.5|35
1639580580000|2021-12-15 15:03:00|212220.3|212070.3|212218.9|212068.9|212229.7|212120.1|212169.6|212062.5|36
1639580590000|2021-12-15 15:03:10|212219.4|212069.4|212224.6|212074.6|212226.7|212076.7|212216.1|212066.1|36
1639580600000|2021-12-15 15:03:20|212225.5|212075.5|212233.9|212083.9|212234|212084|212225.5|212075.5|31
1639580610000|2021-12-15 15:03:30|212233.2|212083.2|212236|212086|212239.3|212089.3|212233.2|212083.2|36
1639580620000|2021-12-15 15:03:40|212236.2|212086.2|212233.7|212083.7|212239.1|212133.6|212183.6|212083.7|29
1639580630000|2021-12-15 15:03:50|212235.4|212085.4|212227.7|212077.7|212235.4|212138.1|212188.1|212077.7|30
1639580640000|2021-12-15 15:04:00|212227.5|212077.5|212239|212089|212239.1|212089.1|212225.9|212075.9|32
1639580650000|2021-12-15 15:04:10|212237.2|212087.2|212240|212090|212240.2|212090.2|212232.9|212082.9|33
1639580660000|2021-12-15 15:04:20|212240.3|212090.3|212279.7|212129.7|212286.8|212136.8|212239.7|212089.7|33
1639580670000|2021-12-15 15:04:30|212279.2|212129.2|212276.1|212126.1|212279.9|212129.9|212272.3|212122.3|27
1639580680000|2021-12-15 15:04:40|212276.6|212126.6|212277.6|212127.6|212278.5|212128.5|212270.4|212120.4|24
1639580690000|2021-12-15 15:04:50|212277.4|212127.4|212276.3|212126.3|212282.8|212132.8|212262.2|212112.2|35
1639580700000|2021-12-15 15:05:00|212281.2|212131.2|212281.5|212131.5|212290.3|212140.3|212274.8|212124.8|35
1639580710000|2021-12-15 15:05:10|212281.9|212131.9|212273.5|212123.5|212283.4|212133.4|212272.9|212122.9|37
1639580720000|2021-12-15 15:05:20|212286.7|212136.7|212282.6|212132.6|212288.7|212138.7|212281.9|212131.9|32
1639580730000|2021-12-15 15:05:30|212284.8|212134.8|212284.4|212134.4|212286.4|212136.4|212281.9|212131.9|23
1639580740000|2021-12-15 15:05:40|212284.1|212134.1|212233.7|212183.7|212284.6|212183.7|212232.2|212129.8|28
1639580750000|2021-12-15 15:05:50|212233|212183|212241.6|212191.6|212242|212192|212232|212182|31
1639580760000|2021-12-15 15:06:00|212241.9|212191.9|212263.2|212213.2|212299.5|212213.2|212238.1|212144.7|31
1639580770000|2021-12-15 15:06:10|212263.6|212213.6|212369.7|212219.7|212370.5|212252.3|212263.6|212209.2|29
1639580780000|2021-12-15 15:06:20|212368.5|212218.5|212368.3|212218.3|212371.6|212271.4|212313.6|212207.7|36
1639580790000|2021-12-15 15:06:30|212368|212218|212366.4|212316.4|212406.2|212319.7|212354.3|212218|33
1639580800000|2021-12-15 15:06:40|212366.7|212316.7|212365.2|212315.2|212368.7|212318.7|212364.6|212314.6|28
1639580810000|2021-12-15 15:06:50|212365.1|212315.1|212445|212295|212449.6|212350.2|212365.1|212293.5|33
1639580820000|2021-12-15 15:07:00|212443.1|212293.1|212396.3|212246.3|212446.4|212314.6|212364.6|212228.5|35
1639580830000|2021-12-15 15:07:10|212396.4|212246.4|212415.5|212265.5|212415.6|212265.6|212395.4|212245.4|38
1639580840000|2021-12-15 15:07:20|212415.4|212265.4|212415.6|212265.6|212416.4|212266.4|212414.1|212264.1|28
1639580850000|2021-12-15 15:07:30|212409.8|212259.8|212388.6|212238.6|212409.8|212259.8|212388.2|212238.2|29
1639580860000|2021-12-15 15:07:40|212389.6|212239.6|212372|212222|212389.6|212274.4|212324.4|212212.9|34
1639580870000|2021-12-15 15:07:50|212372.8|212222.8|212409.7|212259.7|212412.7|212262.7|212371.6|212221.6|32
1639580880000|2021-12-15 15:08:00|212413.5|212263.5|212406.3|212256.3|212413.5|212263.5|212401.5|212251.5|31
1639580890000|2021-12-15 15:08:10|212408.3|212258.3|212433.4|212283.4|212433.6|212283.6|212408.3|212258.3|34
1639580900000|2021-12-15 15:08:20|212432.5|212282.5|212438.6|212288.6|212438.6|212288.6|212429.4|212279.4|26
1639580910000|2021-12-15 15:08:30|212438.8|212288.8|212430.7|212280.7|212441.7|212291.7|212427.7|212277.7|36
1639580920000|2021-12-15 15:08:40|212430.9|212280.9|212430.3|212280.3|212432.7|212282.7|212427.9|212277.9|31
1639580930000|2021-12-15 15:08:50|212430.2|212280.2|212436.9|212286.9|212457.1|212307.1|212430.2|212280.2|34
1639580940000|2021-12-15 15:09:00|212387.6|212337.6|212426.1|212276.1|212432.2|212340.2|212369.3|212268|33
1639580950000|2021-12-15 15:09:10|212425.9|212275.9|212403.9|212253.9|212426.9|212324.7|212374.7|212248.1|35
1639580960000|2021-12-15 15:09:20|212403.1|212253.1|212404.2|212254.2|212405.4|212255.4|212399.6|212249.6|34
1639580970000|2021-12-15 15:09:30|212404.7|212254.7|212431.4|212281.4|212447.3|212297.3|212399.6|212249.6|32
1639580980000|2021-12-15 15:09:40|212431.9|212281.9|212470.4|212320.4|212471.1|212321.1|212430.9|212280.9|36
1639580990000|2021-12-15 15:09:50|212484.8|212334.8|212487.3|212337.3|212494|212344|212478.5|212328.5|39
1639581000000|2021-12-15 15:10:00|212484.4|212334.4|212481.4|212331.4|212484.9|212334.9|212478.5|212328.5|36
1639581010000|2021-12-15 15:10:10|212480.7|212330.7|212478.8|212328.8|212483.1|212333.1|212476|212326|29
1639581020000|2021-12-15 15:10:20|212478.7|212328.7|212488.7|212338.7|212493.1|212392.3|212438.8|212328.7|28
1639581030000|2021-12-15 15:10:30|212490.7|212340.7|212492.2|212342.2|212500.7|212350.7|212486.5|212336.5|34
1639581040000|2021-12-15 15:10:40|212491.8|212341.8|212487.3|212337.3|212492.3|212342.3|212485.9|212335.9|23
1639581050000|2021-12-15 15:10:50|212487.6|212337.6|212492.1|212442.1|212542.9|212445.3|212457.6|212307.6|38
1639581060000|2021-12-15 15:11:00|212492.9|212442.9|212457.4|212407.4|212502.2|212443.5|212455.3|212352.2|37
1639581070000|2021-12-15 15:11:10|212458.5|212408.5|212462.1|212412.1|212479.4|212429.4|212455.8|212405.8|31
1639581080000|2021-12-15 15:11:20|212516.1|212366.1|212424.7|212374.7|212516.1|212414.2|212385.4|212283.4|33
1639581090000|2021-12-15 15:11:30|212425.2|212375.2|212490.7|212340.7|212493.7|212375.2|212424.4|212322.3|33
1639581100000|2021-12-15 15:11:40|212490.6|212340.6|212495.3|212345.3|212497.5|212347.5|212487.3|212337.3|37
1639581110000|2021-12-15 15:11:50|212494|212344|212503.2|212353.2|212505.5|212355.5|212494|212344|30
1639581120000|2021-12-15 15:12:00|212502.6|212352.6|212517.8|212367.8|212536.1|212422.8|212472.8|212351.1|35
1639581130000|2021-12-15 15:12:10|212517.9|212367.9|212512.8|212362.8|212520.9|212370.9|212509.3|212359.3|37
1639581140000|2021-12-15 15:12:20|212513.5|212363.5|212509.4|212359.4|212520|212370|212509.4|212359.4|35
1639581150000|2021-12-15 15:12:30|212508.5|212358.5|212505.1|212355.1|212512.9|212362.9|212494.3|212344.3|38
1639581160000|2021-12-15 15:12:40|212504.9|212354.9|212501.8|212351.8|212509.7|212359.7|212498.8|212348.8|38
1639581170000|2021-12-15 15:12:50|212501.3|212351.3|212482.9|212332.9|212501.9|212351.9|212482.1|212332.1|30
1639581180000|2021-12-15 15:13:00|212483.7|212333.7|212435.1|212385.1|212486.8|212390.8|212429.1|212333.5|29
1639581190000|2021-12-15 15:13:10|212436.2|212386.2|212435.1|212385.1|212436.2|212386.2|212425.8|212375.8|32
1639581200000|2021-12-15 15:13:20|212437.1|212387.1|212451.9|212401.9|212498|212408.5|212436.1|212343.3|32
1639581210000|2021-12-15 15:13:30|212451.7|212401.7|212458|212408|212506.2|212412.3|212440.5|212354.1|35
1639581220000|2021-12-15 15:13:40|212459.7|212409.7|212438.9|212388.9|212497.3|212409.7|212438.5|212341.6|32
1639581230000|2021-12-15 15:13:50|212438.1|212388.1|212442.1|212392.1|212442.5|212392.5|212436.6|212386.6|20
1639581240000|2021-12-15 15:14:00|212441.9|212391.9|212442.5|212392.5|212443.8|212393.8|212438.7|212388.7|23
1639581250000|2021-12-15 15:14:10|212441.5|212391.5|212443.5|212393.5|212443.5|212393.5|212439.3|212389.3|20
1639581260000|2021-12-15 15:14:20|212442.8|212392.8|212495.9|212445.9|212548.5|212453|212441.7|212371.8|28
1639581270000|2021-12-15 15:14:30|212495.2|212445.2|212470|212420|212530.3|212447.9|212470|212373.1|39
1639581280000|2021-12-15 15:14:40|212471.4|212421.4|212482.2|212432.2|212531|212434.5|212471.4|212375.3|30
1639581290000|2021-12-15 15:14:50|212483.2|212433.2|212484.5|212434.5|212484.5|212434.5|212481.4|212431.4|22
1639581300000|2021-12-15 15:15:00|212483.8|212433.8|212483.2|212433.2|212486.7|212436.7|212483.1|212433.1|23
1639581310000|2021-12-15 15:15:10|212483.5|212433.5|212489.8|212439.8|212542|212449.9|212482.5|212389.9|35
1639581320000|2021-12-15 15:15:20|212489.2|212439.2|212535.6|212385.6|212539.9|212457.8|212489.2|212384.1|38
1639581330000|2021-12-15 15:15:30|212535.1|212385.1|212534.4|212384.4|212537.5|212434.6|212484.6|212383.4|30
1639581340000|2021-12-15 15:15:40|212534.2|212384.2|212535.4|212385.4|212536|212386|212530.9|212380.9|17
1639581350000|2021-12-15 15:15:50|212536.1|212386.1|212545.5|212395.5|212555|212458.9|212497.2|212383.3|32
1639581360000|2021-12-15 15:16:00|212546.6|212396.6|212584.7|212434.7|212599.5|212486.9|212528.4|212396.6|36
1639581370000|2021-12-15 15:16:10|212582.8|212432.8|212572.8|212422.8|212586|212436|212572.6|212422.6|31
1639581380000|2021-12-15 15:16:20|212575.5|212425.5|212547|212397|212575.5|212457.3|212498.1|212397|33
1639581390000|2021-12-15 15:16:30|212547.4|212397.4|212607.4|212457.4|212607.4|212476|212526|212396|34
1639581400000|2021-12-15 15:16:40|212606|212456|212609.3|212459.3|212610.6|212460.6|212599.5|212449.5|35
1639581410000|2021-12-15 15:16:50|212607.8|212457.8|212618.9|212468.9|212625.4|212475.4|212604.8|212454.8|34
1639581420000|2021-12-15 15:17:00|212619.2|212469.2|212608.8|212458.8|212640.9|212537.5|212579.2|212451.3|34
1639581430000|2021-12-15 15:17:10|212612.2|212462.2|212599.3|212449.3|212615.5|212465.5|212594.5|212444.5|36
1639581440000|2021-12-15 15:17:20|212601.3|212451.3|212586.5|212436.5|212605.1|212455.1|212586.5|212436.5|37
1639581450000|2021-12-15 15:17:30|212587.1|212437.1|212570.4|212420.4|212588.9|212438.9|212564.1|212414.1|35
1639581460000|2021-12-15 15:17:40|212567.8|212417.8|212467.9|212317.9|212571.2|212463.2|212466.1|212316.1|26
1639581470000|2021-12-15 15:17:50|212465.8|212315.8|212590.5|212440.5|212590.5|212456.8|212465.8|212315.8|34
1639581480000|2021-12-15 15:18:00|212592.5|212442.5|212596.1|212446.1|212605|212455|212586.8|212436.8|40
1639581490000|2021-12-15 15:18:10|212596.6|212446.6|212594.3|212444.3|212597.2|212447.2|212594.1|212444.1|33
1639581500000|2021-12-15 15:18:20|212594.8|212444.8|212583.5|212433.5|212596.1|212446.1|212583.5|212433.5|30
1639581510000|2021-12-15 15:18:30|212584.9|212434.9|212603.1|212453.1|212604.4|212454.4|212581.2|212431.2|29
1639581520000|2021-12-15 15:18:40|212602.1|212452.1|212597.3|212447.3|212602.4|212452.4|212597.3|212447.3|31
1639581530000|2021-12-15 15:18:50|212597.6|212447.6|212668.4|212518.4|212670.4|212569.1|212590.7|212446.2|28
1639581540000|2021-12-15 15:19:00|212668|212518|212684.8|212534.8|212684.8|212584.9|212608.2|212504.3|36
1639581550000|2021-12-15 15:19:10|212684.7|212534.7|212666.3|212516.3|212686.2|212574.6|212622.4|212516.3|32
1639581560000|2021-12-15 15:19:20|212666.2|212516.2|212694.3|212544.3|212694.5|212591.6|212603.9|212502.2|29
1639581570000|2021-12-15 15:19:30|212694.7|212544.7|212696.3|212546.3|212699.1|212549.1|212694.6|212544.6|18
1639581580000|2021-12-15 15:19:40|212695.9|212545.9|212669.3|212619.3|212695.9|212625.1|212652.9|212543.4|29
1639581590000|2021-12-15 15:19:50|212667.8|212617.8|212671.6|212621.6|212671.8|212621.8|212667.8|212617.8|24
1639581600000|2021-12-15 15:20:00|212671.1|212621.1|212696.6|212646.6|212696.6|212646.6|212647.8|212597.8|30
1639581610000|2021-12-15 15:20:10|212696.5|212646.5|212718.2|212668.2|212748.8|212668.2|212696.4|212590.2|38
1639581620000|2021-12-15 15:20:20|212717.9|212667.9|212700.9|212650.9|212723.2|212673.2|212700.9|212650.9|38
1639581630000|2021-12-15 15:20:30|212704.8|212654.8|212700.5|212650.5|212704.8|212654.8|212698.3|212648.3|34
1639581640000|2021-12-15 15:20:40|212699.3|212649.3|212702.3|212652.3|212705.1|212655.1|212699.3|212649.3|24
1639581650000|2021-12-15 15:20:50|212701.9|212651.9|212701.8|212651.8|212702.1|212652.1|212698.8|212648.8|22
1639581660000|2021-12-15 15:21:00|212701.5|212651.5|212698.2|212548.2|212703.2|212651.5|212632.1|212531.8|34
1639581670000|2021-12-15 15:21:10|212697.4|212547.4|212705.2|212555.2|212717.2|212567.2|212695.3|212545.3|40
1639581680000|2021-12-15 15:21:20|212702.1|212552.1|212705.6|212555.6|212711.1|212561.1|212702.1|212552.1|36
1639581690000|2021-12-15 15:21:30|212706.3|212556.3|212705.4|212555.4|212710|212560|212702.7|212552.7|28
1639581700000|2021-12-15 15:21:40|212706|212556|212675.8|212525.8|212706|212556|212674.7|212524.7|27
1639581710000|2021-12-15 15:21:50|212674.4|212524.4|212758.1|212608.1|212758.1|212623.9|212673.9|212524.4|37
1639581720000|2021-12-15 15:22:00|212754.3|212604.3|212700.6|212650.6|212759.6|212650.6|212699.8|212601.8|33
1639581730000|2021-12-15 15:22:10|212700.7|212650.7|212750.2|212600.2|212752.4|212655.1|212698.6|212598.3|30
1639581740000|2021-12-15 15:22:20|212750|212600|212756.5|212606.5|212759.4|212656.6|212705.7|212600|34
1639581750000|2021-12-15 15:22:30|212758.7|212608.7|212764.9|212614.9|212773.6|212623.6|212755.6|212605.6|29
1639581760000|2021-12-15 15:22:40|212765|212615|212707|212657|212766.9|212666.6|212706.6|212607.4|24
1639581770000|2021-12-15 15:22:50|212757.8|212607.8|212757.8|212607.8|212761.5|212611.5|212755.1|212605.1|32
1639581780000|2021-12-15 15:23:00|212758.5|212608.5|212754.8|212604.8|212758.5|212608.5|212751.6|212601.6|34
1639581790000|2021-12-15 15:23:10|212754.1|212604.1|212751.7|212601.7|212757.3|212607.3|212748.6|212598.6|22
1639581800000|2021-12-15 15:23:20|212751.2|212601.2|212752.1|212602.1|212754.7|212604.7|212748.5|212598.5|30
1639581810000|2021-12-15 15:23:30|212752.5|212602.5|212757.3|212607.3|212757.3|212607.3|212750.1|212600.1|25
1639581820000|2021-12-15 15:23:40|212756.3|212606.3|212756.2|212606.2|212759.5|212657|212707|212601.8|25
1639581830000|2021-12-15 15:23:50|212757.3|212607.3|212729.6|212679.6|212774.4|212679.6|212722.3|212605.6|36
1639581840000|2021-12-15 15:24:00|212780.2|212630.2|212808|212658|212808|212704.4|212747.4|212627.6|33
1639581850000|2021-12-15 15:24:10|212780.2|212730.2|212932.2|212782.2|212948.3|212798.3|212780.2|212730.2|39
1639581860000|2021-12-15 15:24:20|212930.9|212780.9|212936.1|212786.1|212939.3|212789.3|212930.9|212780.9|34
1639581870000|2021-12-15 15:24:30|212937.9|212787.9|212932.7|212782.7|212938.2|212788.2|212932.7|212782.7|30
1639581880000|2021-12-15 15:24:40|212932.4|212782.4|212877.1|212727.1|212932.4|212782.4|212843.7|212693.7|33
1639581890000|2021-12-15 15:24:50|212898.6|212748.6|212882|212732|212898.6|212748.6|212862.8|212712.8|34
1639581900000|2021-12-15 15:25:00|212890.4|212740.4|212873.6|212723.6|212896.2|212746.2|212870.2|212720.2|37
1639581910000|2021-12-15 15:25:10|212873.3|212723.3|212873.9|212723.9|212896.2|212781.5|212831.5|212723.3|37
1639581920000|2021-12-15 15:25:20|212827.2|212777.2|212875.3|212725.3|212880.4|212777.2|212827.2|212717.5|36
1639581930000|2021-12-15 15:25:30|212873.8|212723.8|212889.3|212739.3|212889.3|212739.3|212869.8|212719.8|38
1639581940000|2021-12-15 15:25:40|212890.8|212740.8|212872.6|212722.6|212890.8|212740.8|212870.1|212720.1|37
1639581950000|2021-12-15 15:25:50|212872.3|212722.3|212877.5|212727.5|212879.8|212729.8|212868.2|212718.2|33
1639581960000|2021-12-15 15:26:00|212869.5|212719.5|212871.8|212721.8|212871.8|212774.2|212821.6|212711.8|37
1639581970000|2021-12-15 15:26:10|212874.8|212724.8|212860.4|212710.4|212876.8|212726.8|212859.8|212709.8|36
1639581980000|2021-12-15 15:26:20|212860|212710|212850.4|212700.4|212860|212710|212844.6|212694.6|34
1639581990000|2021-12-15 15:26:30|212849.9|212699.9|212791.4|212641.4|212850.5|212703.3|212744.4|212640.4|36
1639582000000|2021-12-15 15:26:40|212791.3|212641.3|212768.3|212618.3|212793.9|212643.9|212768.3|212618.3|40
1639582010000|2021-12-15 15:26:50|212770.6|212620.6|212753.7|212603.7|212770.8|212620.8|212736|212586|37
1639582020000|2021-12-15 15:27:00|212745.5|212595.5|212759.3|212609.3|212759.3|212609.3|212736.3|212586.3|36
1639582030000|2021-12-15 15:27:10|212758.5|212608.5|212754.5|212604.5|212759.9|212609.9|212754.5|212604.5|29
1639582040000|2021-12-15 15:27:20|212753|212603|212737.1|212587.1|212753|212639.2|212689.2|212580.8|34
1639582050000|2021-12-15 15:27:30|212736.6|212586.6|212746.2|212596.2|212750.1|212642.8|212692.8|212586.6|33
1639582060000|2021-12-15 15:27:40|212748.8|212598.8|212755.8|212605.8|212757.7|212607.7|212747.5|212597.5|30
1639582070000|2021-12-15 15:27:50|212754.9|212604.9|212748.8|212598.8|212760.7|212610.7|212743.9|212593.9|29
1639582080000|2021-12-15 15:28:00|212746.6|212596.6|212710.5|212560.5|212750.6|212600.6|212704.1|212554.1|30
1639582090000|2021-12-15 15:28:10|212710.2|212560.2|212676.9|212526.9|212710.7|212560.7|212672.9|212522.9|33
1639582100000|2021-12-15 15:28:20|212673.3|212523.3|212670.1|212520.1|212674.7|212524.7|212668.4|212518.4|33
1639582110000|2021-12-15 15:28:30|212670.4|212520.4|212669.4|212519.4|212675.4|212525.4|212668.8|212518.8|27
1639582120000|2021-12-15 15:28:40|212668.6|212518.6|212651.1|212501.1|212670.4|212520.4|212645.6|212495.6|28
1639582130000|2021-12-15 15:28:50|212650.9|212500.9|212662|212512|212666.9|212516.9|212642.8|212492.8|37
1639582140000|2021-12-15 15:29:00|212665.2|212515.2|212656.3|212506.3|212673.9|212523.9|212656.3|212506.3|34
1639582150000|2021-12-15 15:29:10|212661|212511|212661.3|212511.3|212667|212517|212656.5|212506.5|38
1639582160000|2021-12-15 15:29:20|212661.9|212511.9|212659.6|212509.6|212661.9|212511.9|212656.6|212506.6|30
1639582170000|2021-12-15 15:29:30|212659.7|212509.7|212648.2|212498.2|212660.3|212510.3|212644.3|212494.3|33
1639582180000|2021-12-15 15:29:40|212648.9|212498.9|212650.1|212500.1|212652.8|212502.8|212643.3|212493.3|33
1639582190000|2021-12-15 15:29:50|212651.7|212501.7|212649.2|212499.2|212654.4|212504.4|212647.5|212497.5|29
1639582200000|2021-12-15 15:30:00|212644.2|212494.2|212654.1|212504.1|212654.1|212504.1|212640.8|212490.8|36
1639582210000|2021-12-15 15:30:10|212657.1|212507.1|212649.6|212499.6|212657.2|212554.3|212604.3|212497.8|40
1639582220000|2021-12-15 15:30:20|212650.1|212500.1|212601.5|212551.5|212650.7|212553.6|212599.6|212497.2|32
1639582230000|2021-12-15 15:30:30|212602.2|212552.2|212619.6|212569.6|212673.8|212573.1|212602.2|212519.1|37
1639582240000|2021-12-15 15:30:40|212620.7|212570.7|212665.9|212515.9|212670.8|212570.7|212619.4|212514.5|34
1639582250000|2021-12-15 15:30:50|212665.7|212515.7|212696.8|212546.8|212699.5|212594.9|212643.7|212515.7|37
1639582260000|2021-12-15 15:31:00|212697.3|212547.3|212664|212614|212704.2|212619|212649.2|212545.8|34
1639582270000|2021-12-15 15:31:10|212663.7|212613.7|212751.1|212601.1|212753.8|212643.7|212663.7|212585.4|35
1639582280000|2021-12-15 15:31:20|212752.2|212602.2|212743.8|212593.8|212752.2|212642.2|212692|212590.8|29
1639582290000|2021-12-15 15:31:30|212743.4|212593.4|212689.8|212639.8|212743.4|212639.8|212683.3|212580.6|34
1639582300000|2021-12-15 15:31:40|212689|212639|212735.4|212585.4|212747.1|212639.5|212689|212582.3|25
1639582310000|2021-12-15 15:31:50|212736.8|212586.8|212734.5|212584.5|212736.9|212586.9|212734.5|212584.5|25
1639582320000|2021-12-15 15:32:00|212734|212584|212744.9|212594.9|212747.2|212597.2|212728.4|212578.4|25
1639582330000|2021-12-15 15:32:10|212744.4|212594.4|212742.6|212592.6|212744.5|212646.9|212693.5|212592.2|31
1639582340000|2021-12-15 15:32:20|212740.8|212590.8|212742.7|212592.7|212744.6|212594.6|212739.9|212589.9|28
1639582350000|2021-12-15 15:32:30|212742|212592|212739.3|212589.3|212742.4|212592.4|212739|212589|22
1639582360000|2021-12-15 15:32:40|212739.5|212589.5|212693.1|212643.1|212742.8|212643.1|212692.6|212588.9|28
1639582370000|2021-12-15 15:32:50|212693|212643|212746.6|212596.6|212749|212643|212691.6|212590.3|32
1639582380000|2021-12-15 15:33:00|212745.1|212595.1|212736.6|212586.6|212754.2|212651.2|212697.9|212584.4|31
1639582390000|2021-12-15 15:33:10|212735.6|212585.6|212729.4|212579.4|212740.2|212641.1|212684.6|212579.4|34
1639582400000|2021-12-15 15:33:20|212736.2|212586.2|212695.7|212645.7|212744.6|212645.7|212694.6|212583.6|36
1639582410000|2021-12-15 15:33:30|212695.5|212645.5|212736.5|212586.5|212737.5|212648.5|212687.2|212584.7|32
1639582420000|2021-12-15 15:33:40|212738.9|212588.9|212734.8|212584.8|212743.6|212593.6|212732.2|212582.2|35
1639582430000|2021-12-15 15:33:50|212734.5|212584.5|212746.9|212596.9|212747.2|212597.2|212732.2|212582.2|35
1639582440000|2021-12-15 15:34:00|212745.2|212595.2|212735.5|212585.5|212749.1|212599.1|212734.3|212584.3|36
1639582450000|2021-12-15 15:34:10|212735|212585|212689|212639|212736.2|212643.8|212685.5|212583.8|31
1639582460000|2021-12-15 15:34:20|212688.6|212638.6|212739.6|212589.6|212742.6|212638.6|212687.5|212585.9|30
1639582470000|2021-12-15 15:34:30|212739.7|212589.7|212696.1|212646.1|212745.1|212646.9|212696.1|212589.7|28
1639582480000|2021-12-15 15:34:40|212695.9|212645.9|212696|212646|212698.6|212648.6|212692|212642|33
1639582490000|2021-12-15 15:34:50|212696.2|212646.2|212691.4|212641.4|212696.2|212646.2|212691.4|212641.4|29
1639582500000|2021-12-15 15:35:00|212691.7|212641.7|212688.2|212538.2|212738.3|212645|212639.5|212538.2|34
1639582510000|2021-12-15 15:35:10|212690.3|212540.3|212641.9|212591.9|212690.3|212592.6|212634.9|212537.4|33
1639582520000|2021-12-15 15:35:20|212641.6|212591.6|212651.1|212501.1|212691.1|212591.6|212620.7|212500.5|34
1639582530000|2021-12-15 15:35:30|212595.6|212545.6|212597.4|212547.4|212654.4|212553|212592.3|212490|33
1639582540000|2021-12-15 15:35:40|212597.3|212547.3|212626.1|212476.1|212633.2|212547.3|212577|212472.8|36
1639582550000|2021-12-15 15:35:50|212626.6|212476.6|212620.4|212470.4|212627.5|212523.5|212568.9|212465|34
1639582560000|2021-12-15 15:36:00|212620.8|212470.8|212611.7|212561.7|212650|212562.6|212574.1|212470.8|36
1639582570000|2021-12-15 15:36:10|212616.1|212566.1|212658.7|212608.7|212659|212609|212616.1|212566.1|37
1639582580000|2021-12-15 15:36:20|212658.4|212608.4|212658.7|212608.7|212659.1|212609.1|212653.8|212603.8|29
1639582590000|2021-12-15 15:36:30|212658.2|212608.2|212741.8|212591.8|212742|212634.9|212657.7|212585.4|24
1639582600000|2021-12-15 15:36:40|212740|212590|212739.8|212589.8|212742.1|212592.1|212739.3|212589.3|26
1639582610000|2021-12-15 15:36:50|212739.3|212589.3|212737.3|212587.3|212740.5|212590.5|212737|212587|27
1639582620000|2021-12-15 15:37:00|212736.9|212586.9|212705.3|212555.3|212738.1|212636.1|212685.4|212555.3|33
1639582630000|2021-12-15 15:37:10|212706.9|212556.9|212663.5|212613.5|212708.1|212613.7|212659.1|212539.2|37
1639582640000|2021-12-15 15:37:20|212660|212610|212658.9|212608.9|212660.3|212610.3|212656.7|212606.7|24
1639582650000|2021-12-15 15:37:30|212659.1|212609.1|212701.9|212551.9|212705.7|212609.1|212654.3|212546.9|32
1639582660000|2021-12-15 15:37:40|212702.6|212552.6|212711.6|212561.6|212711.6|212561.6|212701.9|212551.9|26
1639582670000|2021-12-15 15:37:50|212704.9|212554.9|212701.3|212551.3|212705.1|212606.6|212649.1|212549.6|22
1639582680000|2021-12-15 15:38:00|212702.3|212552.3|212721.9|212571.9|212724.5|212617.3|212665.9|212552.1|39
1639582690000|2021-12-15 15:38:10|212723.3|212573.3|212674.1|212624.1|212723.3|212631.6|212674.1|212573.3|35
1639582700000|2021-12-15 15:38:20|212672.7|212622.7|212671.9|212621.9|212673.3|212623.3|212665.9|212615.9|36
1639582710000|2021-12-15 15:38:30|212671.5|212621.5|212670.8|212620.8|212671.7|212621.7|212667.8|212617.8|30
1639582720000|2021-12-15 15:38:40|212670.4|212620.4|212763.2|212613.2|212764|212656.9|212669|212605.5|34
1639582730000|2021-12-15 15:38:50|212763.7|212613.7|212742.6|212592.6|212763.7|212613.7|212742.6|212592.6|32
1639582740000|2021-12-15 15:39:00|212745.2|212595.2|212749|212599|212750.1|212600.1|212741.1|212591.1|29
1639582750000|2021-12-15 15:39:10|212748.5|212598.5|212743.3|212593.3|212749|212599|212742.6|212592.6|31
1639582760000|2021-12-15 15:39:20|212742.9|212592.9|212739.2|212589.2|212743.8|212593.8|212730.1|212580.1|33
1639582770000|2021-12-15 15:39:30|212742|212592|212722.3|212572.3|212744.2|212626.8|212676.8|212571.8|38
1639582780000|2021-12-15 15:39:40|212727.8|212577.8|212733.3|212583.3|212740.8|212640.5|212684.6|212574.9|32
1639582790000|2021-12-15 15:39:50|212733|212583|212729.4|212579.4|212733.5|212583.5|212724.9|212574.9|35
1639582800000|2021-12-15 15:40:00|212726.6|212576.6|212649.1|212499.1|212728.2|212631|212629.7|212479.7|39
1639582810000|2021-12-15 15:40:10|212649.3|212499.3|212613.3|212463.3|212649.3|212522.2|212572.2|212460.6|38
1639582820000|2021-12-15 15:40:20|212612.2|212462.2|212622.6|212472.6|212626.4|212511.9|212560.9|212462.2|34
1639582830000|2021-12-15 15:40:30|212623.2|212473.2|212645.7|212495.7|212651.4|212501.4|212621.7|212471.7|35
1639582840000|2021-12-15 15:40:40|212645.6|212495.6|212647.4|212497.4|212651.4|212548.2|212595.7|212494.4|30
1639582850000|2021-12-15 15:40:50|212647.8|212497.8|212646.4|212496.4|212647.8|212549.1|212598.3|212492.1|35
1639582860000|2021-12-15 15:41:00|212646.5|212496.5|212640.7|212490.7|212647.6|212497.6|212635.6|212485.6|36
1639582870000|2021-12-15 15:41:10|212640.3|212490.3|212639.9|212489.9|212642.6|212492.6|212633.5|212483.5|33
1639582880000|2021-12-15 15:41:20|212638.4|212488.4|212642.8|212492.8|212642.8|212492.8|212636.6|212486.6|38
1639582890000|2021-12-15 15:41:30|212638.1|212488.1|212641.7|212491.7|212643.2|212493.2|212638|212488|33
1639582900000|2021-12-15 15:41:40|212639.1|212489.1|212638.8|212488.8|212642.9|212492.9|212638.8|212488.8|30
1639582910000|2021-12-15 15:41:50|212638.9|212488.9|212647.3|212497.3|212649.8|212499.8|212638|212488|36
1639582920000|2021-12-15 15:42:00|212646.7|212496.7|212643.2|212493.2|212647|212497|212643.2|212493.2|34
1639582930000|2021-12-15 15:42:10|212643.5|212493.5|212594.2|212544.2|212643.6|212544.3|212592.4|212489.9|29
1639582940000|2021-12-15 15:42:20|212594.1|212544.1|212593|212543|212596.5|212546.5|212591.2|212541.2|33
1639582950000|2021-12-15 15:42:30|212593.2|212543.2|212597.3|212547.3|212598.7|212548.7|212591.9|212541.9|32
1639582960000|2021-12-15 15:42:40|212596.4|212546.4|212596.3|212546.3|212598.2|212548.2|212592.9|212542.9|28
1639582970000|2021-12-15 15:42:50|212595.9|212545.9|212592.4|212542.4|212596.7|212546.7|212591.6|212541.6|24
1639582980000|2021-12-15 15:43:00|212593.5|212543.5|212596|212546|212597.5|212547.5|212592.2|212542.2|32
1639582990000|2021-12-15 15:43:10|212595.8|212545.8|212644.7|212494.7|212644.7|212546.6|212591.2|212494.3|26
1639583000000|2021-12-15 15:43:20|212645.4|212495.4|212591.4|212541.4|212645.7|212545.3|212591.4|212494.8|19
1639583010000|2021-12-15 15:43:30|212587.6|212537.6|212540.6|212490.6|212627.1|212539|212540.6|212477.1|32
1639583020000|2021-12-15 15:43:40|212543|212493|212548.4|212498.4|212607.1|212506.2|212538.2|212453.6|33
1639583030000|2021-12-15 15:43:50|212551.8|212501.8|212547.6|212497.6|212554.6|212504.6|212547.6|212497.6|31
1639583040000|2021-12-15 15:44:00|212546.4|212496.4|212556.2|212506.2|212572.1|212522.1|212546.4|212496.4|33
1639583050000|2021-12-15 15:44:10|212553.2|212503.2|212599.7|212449.7|212603.8|212504|212540.1|212447.2|38
1639583060000|2021-12-15 15:44:20|212600.1|212450.1|212601.4|212451.4|212607.7|212506.7|212552.8|212430.9|35
1639583070000|2021-12-15 15:44:30|212549.9|212499.9|212558.8|212508.8|212561.8|212511.8|212549.9|212499.9|27
1639583080000|2021-12-15 15:44:40|212559.2|212509.2|212558.1|212508.1|212563.3|212513.3|212545.3|212495.3|26
1639583090000|2021-12-15 15:44:50|212559.9|212509.9|212560.5|212510.5|212561.2|212511.2|212556.1|212506.1|32
1639583100000|2021-12-15 15:45:00|212561.7|212511.7|212574.3|212524.3|212578.2|212528.2|212560|212510|37
1639583110000|2021-12-15 15:45:10|212574.7|212524.7|212607.1|212557.1|212661.7|212585.8|212573.3|212511.7|34
1639583120000|2021-12-15 15:45:20|212613.9|212563.9|212621.7|212571.7|212621.7|212571.7|212613.9|212563.9|32
1639583130000|2021-12-15 15:45:30|212622.2|212572.2|212624.1|212574.1|212629.2|212579.2|212622.2|212572.2|34
1639583140000|2021-12-15 15:45:40|212623.8|212573.8|212623.5|212573.5|212673.9|212574.7|212621.1|212520.3|24
1639583150000|2021-12-15 15:45:50|212623.6|212573.6|212623.6|212573.6|212624.5|212574.5|212623|212573|22
1639583160000|2021-12-15 15:46:00|212623.3|212573.3|212622.8|212572.8|212623.3|212573.3|212621.4|212571.4|28
1639583170000|2021-12-15 15:46:10|212622.3|212572.3|212622.3|212572.3|212623.2|212573.2|212621.3|212571.3|19
1639583180000|2021-12-15 15:46:20|212622.2|212572.2|212612.8|212562.8|212622.6|212572.6|212610.1|212560.1|26
1639583190000|2021-12-15 15:46:30|212613.1|212563.1|212599.8|212549.8|212614.1|212564.1|212598.2|212548.2|31
1639583200000|2021-12-15 15:46:40|212599|212549|212569.2|212519.2|212624.6|212551.5|212567.4|212468|39
1639583210000|2021-12-15 15:46:50|212569.5|212519.5|212570.1|212520.1|212573.5|212523.5|212566.5|212516.5|34
1639583220000|2021-12-15 15:47:00|212566.9|212516.9|212573.9|212523.9|212575.2|212525.2|212566.4|212516.4|25
1639583230000|2021-12-15 15:47:10|212573.3|212523.3|212597.7|212547.7|212597.7|212547.7|212573|212523|29
1639583240000|2021-12-15 15:47:20|212599|212549|212592|212542|212599.8|212549.8|212590.4|212540.4|32
1639583250000|2021-12-15 15:47:30|212592.4|212542.4|212594.4|212544.4|212597.6|212547.6|212590|212540|28
1639583260000|2021-12-15 15:47:40|212592.8|212542.8|212595.4|212545.4|212596.4|212546.4|212592.8|212542.8|30
1639583270000|2021-12-15 15:47:50|212595.1|212545.1|212592|212542|212598.6|212548.6|212591|212541|32
1639583280000|2021-12-15 15:48:00|212592.2|212542.2|212580.5|212530.5|212626.6|212542.2|212577.5|212476.6|35
1639583290000|2021-12-15 15:48:10|212581.3|212531.3|212579.1|212529.1|212581.9|212531.9|212575|212525|33
1639583300000|2021-12-15 15:48:20|212578.1|212528.1|212594.6|212544.6|212595.5|212545.5|212576.9|212526.9|35
1639583310000|2021-12-15 15:48:30|212594.4|212544.4|212636.8|212586.8|212640.6|212590.6|212590.8|212540.8|35
1639583320000|2021-12-15 15:48:40|212636.6|212586.6|212706.8|212556.8|212707.8|212599.1|212634.7|212547|38
1639583330000|2021-12-15 15:48:50|212706.6|212556.6|212673|212623|212723.1|212626|212671.3|212554.3|38
1639583340000|2021-12-15 15:49:00|212673.9|212623.9|212655.6|212605.6|212673.9|212623.9|212650.6|212600.6|28
1639583350000|2021-12-15 15:49:10|212652.6|212602.6|212718.4|212568.4|212721.4|212602.6|212647.3|212554.8|38
1639583360000|2021-12-15 15:49:20|212718.2|212568.2|212698.1|212548.1|212719.1|212589.9|212639.9|212540.6|36
1639583370000|2021-12-15 15:49:30|212700.9|212550.9|212624.2|212474.2|212709.8|212559.8|212624.2|212474.2|32
1639583380000|2021-12-15 15:49:40|212619.4|212469.4|212647.6|212497.6|212648.9|212498.9|212619.4|212469.4|38
1639583390000|2021-12-15 15:49:50|212647.7|212497.7|212650.2|212500.2|212650.4|212500.4|212645.7|212495.7|34
1639583400000|2021-12-15 15:50:00|212649.9|212499.9|212650.2|212500.2|212650.7|212500.7|212640.2|212490.2|38
1639583410000|2021-12-15 15:50:10|212649.5|212499.5|212646.6|212496.6|212651.6|212501.6|212639|212489|31
1639583420000|2021-12-15 15:50:20|212648.3|212498.3|212653.8|212503.8|212653.8|212503.8|212644.8|212494.8|34
1639583430000|2021-12-15 15:50:30|212655|212505|212656.2|212506.2|212658.5|212508.5|212649.6|212499.6|37
1639583440000|2021-12-15 15:50:40|212661.6|212511.6|212663|212513|212665.6|212568.3|212613.3|212511.1|30
1639583450000|2021-12-15 15:50:50|212663.3|212513.3|212666.7|212516.7|212666.7|212516.7|212659.5|212509.5|20
1639583460000|2021-12-15 15:51:00|212665.5|212515.5|212651.9|212501.9|212669.7|212519.7|212645.5|212495.5|27
1639583470000|2021-12-15 15:51:10|212653.3|212503.3|212649.9|212499.9|212654.6|212504.6|212648.3|212498.3|35
1639583480000|2021-12-15 15:51:20|212648.8|212498.8|212656.2|212506.2|212662|212512|212648.6|212498.6|34
1639583490000|2021-12-15 15:51:30|212656.3|212506.3|212658.6|212508.6|212663.4|212565.6|212608.2|212506.1|36
1639583500000|2021-12-15 15:51:40|212658.9|212508.9|212611.9|212561.9|212659|212563.3|212607.3|212507.7|26
1639583510000|2021-12-15 15:51:50|212611.1|212561.1|212624|212574|212624.1|212574.1|212609.7|212559.7|33
1639583520000|2021-12-15 15:52:00|212621.4|212571.4|212616.1|212566.1|212666.8|212573.4|212611|212516.8|32
1639583530000|2021-12-15 15:52:10|212615.9|212565.9|212617.6|212567.6|212618.1|212568.1|212614|212564|26
1639583540000|2021-12-15 15:52:20|212618.1|212568.1|212705.1|212555.1|212706.9|212596.9|212617.7|212552.3|29
1639583550000|2021-12-15 15:52:30|212704.3|212554.3|212709.5|212559.5|212709.6|212610.8|212638.7|212531.9|27
1639583560000|2021-12-15 15:52:40|212710|212560|212709.7|212559.7|212715.2|212613.3|212660.8|212559|29
1639583570000|2021-12-15 15:52:50|212710.6|212560.6|212552.2|212502.2|212710.6|212560.6|212552.2|212485.4|35
1639583580000|2021-12-15 15:53:00|212551.7|212501.7|212610|212460|212625.6|212529.3|212551.4|212455.3|37
1639583590000|2021-12-15 15:53:10|212558.6|212508.6|212563.7|212513.7|212615.2|212520.2|212558.6|212462.5|37
1639583600000|2021-12-15 15:53:20|212561.3|212511.3|212612.8|212462.8|212618.2|212520.3|212560.9|212462|26
1639583610000|2021-12-15 15:53:30|212612.7|212462.7|212613.8|212463.8|212617.6|212467.6|212609|212459|28
1639583620000|2021-12-15 15:53:40|212568.3|212518.3|212583.4|212533.4|212632.1|212534.2|212566.1|212478.4|27
1639583630000|2021-12-15 15:53:50|212581.9|212531.9|212579|212529|212581.9|212531.9|212577.2|212527.2|36
1639583640000|2021-12-15 15:54:00|212581.4|212531.4|212579.4|212529.4|212625.6|212533.8|212574.8|212474.8|32
1639583650000|2021-12-15 15:54:10|212634.2|212484.2|212633.5|212483.5|212639.3|212538.8|212580.1|212481.2|31
1639583660000|2021-12-15 15:54:20|212633.4|212483.4|212588|212538|212634.2|212540|212586.2|212483.4|27
1639583670000|2021-12-15 15:54:30|212585.5|212535.5|212591.6|212541.6|212593|212543|212584.8|212534.8|20
1639583680000|2021-12-15 15:54:40|212587|212537|212640.4|212490.4|212640.4|212538.7|212587|212489|18
1639583690000|2021-12-15 15:54:50|212640.5|212490.5|212598.3|212548.3|212640.6|212548.3|212591.2|212490.2|31
1639583700000|2021-12-15 15:55:00|212594.6|212544.6|212574.6|212524.6|212643.6|212544.6|212563.9|212470.2|34
1639583710000|2021-12-15 15:55:10|212574.1|212524.1|212617.2|212567.2|212629.7|212570.8|212574.1|212479.7|40
1639583720000|2021-12-15 15:55:20|212618.4|212568.4|212611.3|212561.3|212618.4|212568.4|212611.3|212561.3|24
1639583730000|2021-12-15 15:55:30|212611.8|212561.8|212668.1|212518.1|212668.1|212572.8|212610.7|212518.1|33
1639583740000|2021-12-15 15:55:40|212668.9|212518.9|212618.9|212568.9|212671.6|212573.3|212617.5|212518.9|29
1639583750000|2021-12-15 15:55:50|212620.7|212570.7|212618.7|212568.7|212621.4|212571.4|212617.4|212567.4|34
1639583760000|2021-12-15 15:56:00|212619.7|212569.7|212683.4|212633.4|212683.4|212633.4|212617.1|212567.1|32
1639583770000|2021-12-15 15:56:10|212681.6|212631.6|212688.2|212638.2|212733.8|212639|212680.3|212581.3|36
1639583780000|2021-12-15 15:56:20|212687.3|212637.3|212666.4|212616.4|212688.7|212638.7|212666.4|212616.4|29
1639583790000|2021-12-15 15:56:30|212666.3|212616.3|212703.7|212553.7|212705.1|212616.3|212651|212552.4|28
1639583800000|2021-12-15 15:56:40|212704.8|212554.8|212644.3|212594.3|212704.8|212605.2|212644.2|212552.1|33
1639583810000|2021-12-15 15:56:50|212645.2|212595.2|212602.4|212552.4|212661|212599.6|212597.9|212510.1|35
1639583820000|2021-12-15 15:57:00|212597.4|212547.4|212619.4|212569.4|212619.4|212569.4|212595.6|212545.6|30
1639583830000|2021-12-15 15:57:10|212618|212568|212604.2|212554.2|212618|212568|212601.9|212551.9|29
1639583840000|2021-12-15 15:57:20|212604.6|212554.6|212584.3|212534.3|212606|212556|212581.5|212531.5|32
1639583850000|2021-12-15 15:57:30|212582.1|212532.1|212578.8|212528.8|212586.5|212536.5|212578.6|212528.6|33
1639583860000|2021-12-15 15:57:40|212578.5|212528.5|212580.8|212530.8|212584.4|212534.4|212578.5|212528.5|28
1639583870000|2021-12-15 15:57:50|212557.7|212507.7|212542.2|212492.2|212611.2|212512.4|212536.8|212437|40
1639583880000|2021-12-15 15:58:00|212558.5|212508.5|212551.8|212501.8|212561.8|212511.8|212547.1|212497.1|28
1639583890000|2021-12-15 15:58:10|212550.8|212500.8|212535.8|212485.8|212589.8|212506.7|212533.1|212434.1|27
1639583900000|2021-12-15 15:58:20|212535.4|212485.4|212534.9|212484.9|212588.1|212488.4|212526.2|212437.1|32
1639583910000|2021-12-15 15:58:30|212536.9|212486.9|212552.5|212402.5|212586|212516|212503.1|212398.3|35
1639583920000|2021-12-15 15:58:40|212552.7|212402.7|212547.4|212397.4|212553.9|212403.9|212547.2|212397.2|17
1639583930000|2021-12-15 15:58:50|212499.9|212449.9|212510.4|212460.4|212559.8|212462.9|212499.9|212408.3|34
1639583940000|2021-12-15 15:59:00|212510.5|212460.5|212460.6|212410.6|212555.8|212460.8|212458.7|212379.9|36
1639583950000|2021-12-15 15:59:10|212455.8|212405.8|212443.2|212393.2|212488.5|212407|212429.1|212334.7|35
1639583960000|2021-12-15 15:59:20|212443.5|212393.5|212492.6|212342.6|212494|212394.1|212438.5|212338.4|25
1639583970000|2021-12-15 15:59:30|212493.3|212343.3|212511.6|212361.6|212516.3|212409.3|212448.1|212342.8|31
1639583980000|2021-12-15 15:59:40|212509.6|212359.6|212457.5|212407.5|212512.2|212411|212456.8|212358.7|27
1639583990000|2021-12-15 15:59:50|212460.6|212410.6|212522.4|212372.4|212524|212419.7|212460.5|212368.6|31
1639584000000|2021-12-15 16:00:00|212523.9|212373.9|212524.2|212474.2|212574.9|212475.9|212496.1|212366.1|37
1639584010000|2021-12-15 16:00:10|212524.8|212474.8|212510.9|212460.9|212565.6|212474.8|212510.9|212411.5|32
1639584020000|2021-12-15 16:00:20|212508.6|212458.6|212482.5|212432.5|212562.9|212458.6|212480.2|212386.2|35
1639584030000|2021-12-15 16:00:30|212482.2|212432.2|212484.2|212434.2|212544.4|212436|212477.5|212385.3|36
1639584040000|2021-12-15 16:00:40|212528.7|212378.7|212471.9|212421.9|212536.5|212429.5|212469.1|212368.1|33
1639584050000|2021-12-15 16:00:50|212468.6|212418.6|212499.2|212349.2|212515.6|212418.6|212457.9|212348.7|37
1639584060000|2021-12-15 16:01:00|212501|212351|212508.5|212358.5|212508.5|212358.5|212489.8|212339.8|32
1639584070000|2021-12-15 16:01:10|212513.9|212363.9|212497.3|212347.3|212519|212392.7|212442.7|212344.3|36
1639584080000|2021-12-15 16:01:20|212496.7|212346.7|212427.8|212377.8|212501.7|212398.1|212426|212324|31
1639584090000|2021-12-15 16:01:30|212427.5|212377.5|212449.8|212299.8|212451.4|212377.5|212387.7|212298.8|34
1639584100000|2021-12-15 16:01:40|212451.1|212301.1|212356.4|212306.4|212452.7|212344.1|212356.1|212284.5|31
1639584110000|2021-12-15 16:01:50|212351.3|212301.3|212369.5|212319.5|212438.5|212332|212313|212254.2|38
1639584120000|2021-12-15 16:02:00|212424.1|212274.1|212387.9|212337.9|212450.3|212352.4|212374.7|212274.1|37
1639584130000|2021-12-15 16:02:10|212437|212287|212420.6|212270.6|212448.4|212346.6|212381|212270.6|36
1639584140000|2021-12-15 16:02:20|212420.1|212270.1|212435.1|212285.1|212436.8|212286.8|212412.6|212262.6|34
1639584150000|2021-12-15 16:02:30|212435.6|212285.6|212387.8|212237.8|212435.6|212285.6|212373.8|212223.8|36
1639584160000|2021-12-15 16:02:40|212387.4|212237.4|212386.9|212236.9|212402.8|212252.8|212386.9|212236.9|36
1639584170000|2021-12-15 16:02:50|212386.7|212236.7|212387.2|212237.2|212389.7|212239.7|212372|212222|36
1639584180000|2021-12-15 16:03:00|212386.6|212236.6|212403.2|212253.2|212404.7|212284.4|212330.7|212229.2|33
1639584190000|2021-12-15 16:03:10|212403.5|212253.5|212351.1|212301.1|212403.5|212302.2|212349.3|212249.8|28
1639584200000|2021-12-15 16:03:20|212351.3|212301.3|212443.6|212293.6|212452|212347.6|212350.3|212249.3|29
1639584210000|2021-12-15 16:03:30|212443.7|212293.7|212366|212316|212448.1|212340.5|212365.4|212289.4|29
1639584220000|2021-12-15 16:03:40|212367.8|212317.8|212372|212322|212376.4|212326.4|212365.2|212315.2|31
1639584230000|2021-12-15 16:03:50|212371.2|212321.2|212373.1|212323.1|212419.2|212325.2|212365.5|212260.4|33
1639584240000|2021-12-15 16:04:00|212373.2|212323.2|212375.6|212325.6|212377.1|212327.1|212372.3|212322.3|30
1639584250000|2021-12-15 16:04:10|212374.3|212324.3|212374.5|212324.5|212377.5|212327.5|212373.8|212323.8|25
1639584260000|2021-12-15 16:04:20|212375.5|212325.5|212375.7|212325.7|212377.6|212327.6|212374.2|212324.2|22
1639584270000|2021-12-15 16:04:30|212374.7|212324.7|212372.3|212322.3|212377.9|212327.9|212370.6|212320.6|13
1639584280000|2021-12-15 16:04:40|212372.9|212322.9|212438|212288|212441|212339.2|212368|212272.4|18
1639584290000|2021-12-15 16:04:50|212443.3|212293.3|212481.6|212331.6|212482|212378.6|212395.2|212293.3|30
1639584300000|2021-12-15 16:05:00|212430.6|212380.6|212512.6|212362.6|212513.8|212405.6|212430.6|212360.6|33
1639584310000|2021-12-15 16:05:10|212514|212364|212441.9|212391.9|212516.4|212401.2|212441.4|212335.4|35
1639584320000|2021-12-15 16:05:20|212441.6|212391.6|212441.3|212391.3|212448.1|212398.1|212440.2|212390.2|32
1639584330000|2021-12-15 16:05:30|212441.1|212391.1|212409.2|212359.2|212445.1|212395.1|212409.2|212359.2|27
1639584340000|2021-12-15 16:05:40|212411|212361|212404.6|212354.6|212462.6|212361|212402.3|212302.3|25
1639584350000|2021-12-15 16:05:50|212405.2|212355.2|212490.5|212340.5|212500.8|212359.9|212405.2|212325.8|32
1639584360000|2021-12-15 16:06:00|212486.1|212336.1|212503.6|212353.6|212511.7|212405.5|212455.5|212331.5|36
1639584370000|2021-12-15 16:06:10|212507.4|212357.4|212494.5|212344.5|212507.4|212395.5|212445.5|212344|25
1639584380000|2021-12-15 16:06:20|212493|212343|212497.2|212347.2|212498.3|212348.3|212491.2|212341.2|25
1639584390000|2021-12-15 16:06:30|212497.3|212347.3|212444|212394|212497.3|212394|212437.7|212339.2|29
1639584400000|2021-12-15 16:06:40|212442.5|212392.5|212442.8|212392.8|212445.2|212395.2|212440.2|212390.2|28
1639584410000|2021-12-15 16:06:50|212444.4|212394.4|212439.1|212389.1|212444.4|212394.4|212436.8|212386.8|25
1639584420000|2021-12-15 16:07:00|212439.3|212389.3|212454.9|212404.9|212500.2|212406.8|212438.6|212348.7|24
1639584430000|2021-12-15 16:07:10|212454.5|212404.5|212451.9|212401.9|212456.2|212406.2|212451.9|212401.9|17
1639584440000|2021-12-15 16:07:20|212451.5|212401.5|212448.7|212398.7|212455.8|212405.8|212448.7|212398.7|15
1639584450000|2021-12-15 16:07:30|212449.1|212399.1|212450|212400|212450|212400|212447.9|212397.9|21
1639584460000|2021-12-15 16:07:40|212449.9|212399.9|212489|212339|212493.4|212399.9|212437.7|212336.9|30
1639584470000|2021-12-15 16:07:50|212489.4|212339.4|212487.5|212337.5|212491.9|212341.9|212486.3|212336.3|29
1639584480000|2021-12-15 16:08:00|212443.5|212393.5|212449.6|212399.6|212452.3|212402.3|212439.3|212389.3|33
1639584490000|2021-12-15 16:08:10|212451.5|212401.5|212436.4|212386.4|212452.5|212402.5|212435.3|212385.3|25
1639584500000|2021-12-15 16:08:20|212435.5|212385.5|212425.9|212375.9|212444.5|212394.5|212422.2|212372.2|26
1639584510000|2021-12-15 16:08:30|212419.1|212369.1|212414|212364|212419.4|212369.4|212405.4|212355.4|38
1639584520000|2021-12-15 16:08:40|212419.6|212369.6|212407.4|212357.4|212467.1|212369.6|212403.8|212310.6|34
1639584530000|2021-12-15 16:08:50|212409.5|212359.5|212413.7|212363.7|212418|212368|212406.1|212356.1|33
1639584540000|2021-12-15 16:09:00|212416.9|212366.9|212417.7|212267.7|212422.3|212366.9|212368.3|212267.7|30
1639584550000|2021-12-15 16:09:10|212418.7|212268.7|212366.8|212316.8|212418.7|212326.3|212365.9|212268.7|29
1639584560000|2021-12-15 16:09:20|212366.6|212316.6|212364.5|212314.5|212370.8|212320.8|212361.1|212311.1|17
1639584570000|2021-12-15 16:09:30|212366.5|212316.5|212363.4|212313.4|212366.5|212316.5|212360.6|212310.6|19
1639584580000|2021-12-15 16:09:40|212363.7|212313.7|212360.2|212310.2|212412.2|212313.7|212354.4|212255.4|23
1639584590000|2021-12-15 16:09:50|212360.5|212310.5|212333.6|212183.6|212361.5|212311.5|212283.8|212180.6|30
1639584600000|2021-12-15 16:10:00|212331.9|212181.9|212347.1|212197.1|212350.8|212200.8|212329.1|212179.1|34
1639584610000|2021-12-15 16:10:10|212346.9|212196.9|212353.4|212203.4|212357.4|212207.4|212346.9|212196.9|32
1639584620000|2021-12-15 16:10:20|212354.3|212204.3|212340.9|212190.9|212354.5|212204.5|212337.4|212187.4|23
1639584630000|2021-12-15 16:10:30|212339.7|212189.7|212353|212203|212356.2|212206.2|212336|212186|31
1639584640000|2021-12-15 16:10:40|212349.3|212199.3|212286|212236|212352.9|212256|212279.7|212197|31
1639584650000|2021-12-15 16:10:50|212283.2|212233.2|212273.3|212223.3|212286.3|212236.3|212273.3|212223.3|33
1639584660000|2021-12-15 16:11:00|212272.8|212222.8|212267|212117|212312.3|212227.1|212231.7|212116|38
1639584670000|2021-12-15 16:11:10|212266.4|212116.4|212200.1|212150.1|212267|212151.1|212193.1|212088.6|40
1639584680000|2021-12-15 16:11:20|212200.2|212150.2|212198.9|212148.9|212203.6|212153.6|212194.5|212144.5|28
1639584690000|2021-12-15 16:11:30|212193.3|212143.3|212192.4|212142.4|212198|212148|212189.3|212139.3|29
1639584700000|2021-12-15 16:11:40|212197.6|212147.6|212195.7|212145.7|212197.6|212147.6|212186.6|212136.6|27
1639584710000|2021-12-15 16:11:50|212214|212164|212271.1|212221.1|212288.4|212223.2|212214|212138.4|31
1639584720000|2021-12-15 16:12:00|212271.5|212221.5|212272.7|212222.7|212273.4|212223.4|212268.1|212218.1|29
1639584730000|2021-12-15 16:12:10|212274.1|212224.1|212321.6|212171.6|212326.4|212227.6|212273.6|212169.8|36
1639584740000|2021-12-15 16:12:20|212321.5|212171.5|212256.4|212206.4|212323.4|212220.3|212256.3|212165.6|33
1639584750000|2021-12-15 16:12:30|212304.1|212154.1|212243.6|212093.6|212304.1|212205.5|212243.6|212093.6|32
1639584760000|2021-12-15 16:12:40|212234.1|212084.1|212204|212154|212262.9|212155.5|212195|212084.1|40
1639584770000|2021-12-15 16:12:50|212207.1|212157.1|212199.9|212149.9|212257.4|212159.1|212199.9|212107.4|31
1639584780000|2021-12-15 16:13:00|212204.3|212154.3|212202.7|212152.7|212209.8|212159.8|212202.7|212152.7|26
1639584790000|2021-12-15 16:13:10|212203.2|212153.2|212221.8|212171.8|212223.5|212173.5|212203.2|212153.2|23
1639584800000|2021-12-15 16:13:20|212220|212170|212239.8|212189.8|212300.3|212209|212220|212145.8|38
1639584810000|2021-12-15 16:13:30|212241.5|212191.5|212313|212163|212313.9|212204.8|212239.2|212149|35
1639584820000|2021-12-15 16:13:40|212312.5|212162.5|212337.6|212187.6|212337.6|212208.1|212253.1|212162.5|32
1639584830000|2021-12-15 16:13:50|212339.6|212189.6|212356.3|212206.3|212361.1|212211.1|212339.6|212189.6|36
1639584840000|2021-12-15 16:14:00|212353.5|212203.5|212354.9|212204.9|212356.7|212206.7|212349.3|212199.3|28
1639584850000|2021-12-15 16:14:10|212355.1|212205.1|212354.5|212204.5|212355.4|212205.4|212354.5|212204.5|12
1639584860000|2021-12-15 16:14:20|212354.7|212204.7|212357.3|212207.3|212359.5|212209.5|212354.7|212204.7|25
1639584870000|2021-12-15 16:14:30|212364.2|212214.2|212370.1|212220.1|212372.9|212222.9|212356.3|212206.3|30
1639584880000|2021-12-15 16:14:40|212368.4|212218.4|212370.5|212220.5|212374.3|212224.3|212368.4|212218.4|14
1639584890000|2021-12-15 16:14:50|212370.3|212220.3|212394.8|212244.8|212407.3|212257.3|212370.3|212220.3|32
1639584900000|2021-12-15 16:15:00|212395.5|212245.5|212405.3|212255.3|212407.4|212257.4|212393.3|212243.3|30
1639584910000|2021-12-15 16:15:10|212405.9|212255.9|212407.1|212257.1|212409.7|212259.7|212405.7|212255.7|25
1639584920000|2021-12-15 16:15:20|212407.2|212257.2|212417.7|212267.7|212417.7|212267.7|212406.1|212256.1|22
1639584930000|2021-12-15 16:15:30|212416.6|212266.6|212421.1|212271.1|212423.7|212318.6|212364.3|212264.2|31
1639584940000|2021-12-15 16:15:40|212422.7|212272.7|212460.1|212310.1|212463.2|212313.2|212420.5|212270.5|33
1639584950000|2021-12-15 16:15:50|212459.9|212309.9|212463.5|212313.5|212463.5|212313.5|212455.1|212305.1|29
1639584960000|2021-12-15 16:16:00|212463.3|212313.3|212460.2|212310.2|212463.3|212313.3|212459.2|212309.2|26
1639584970000|2021-12-15 16:16:10|212459.9|212309.9|212400.9|212350.9|212464.7|212353.9|212399.1|212305.7|28
1639584980000|2021-12-15 16:16:20|212394|212344|212451.5|212301.5|212452.7|212350.4|212394|212299.2|27
1639584990000|2021-12-15 16:16:30|212450.7|212300.7|212395.8|212345.8|212451.1|212348.9|212394.7|212298.3|28
1639585000000|2021-12-15 16:16:40|212396|212346|212400.4|212250.4|212406.5|212346.5|212353.8|212249.9|23
1639585010000|2021-12-15 16:16:50|212398.3|212248.3|212394.5|212244.5|212399.6|212290.2|212323.6|212239.3|36
1639585020000|2021-12-15 16:17:00|212393.8|212243.8|212394.7|212244.7|212395.8|212245.8|212384|212234|33
1639585030000|2021-12-15 16:17:10|212394.6|212244.6|212399.9|212249.9|212404.1|212254.1|212394.6|212244.6|33
1639585040000|2021-12-15 16:17:20|212399.7|212249.7|212405.8|212255.8|212405.8|212255.8|212399.7|212249.7|27
1639585050000|2021-12-15 16:17:30|212405.3|212255.3|212384.9|212234.9|212405.3|212287.4|212333.3|212232.8|34
1639585060000|2021-12-15 16:17:40|212385.9|212235.9|212397.3|212247.3|212397.9|212247.9|212385.9|212235.9|36
1639585070000|2021-12-15 16:17:50|212397.6|212247.6|212398.3|212248.3|212399.6|212249.6|212390.4|212240.4|32
1639585080000|2021-12-15 16:18:00|212399.1|212249.1|212385|212235|212400.1|212285.9|212335.1|212234.5|33
1639585090000|2021-12-15 16:18:10|212335.6|212285.6|212334|212284|212335.8|212285.8|212331.8|212281.8|27
1639585100000|2021-12-15 16:18:20|212334.2|212284.2|212387.4|212237.4|212391.7|212289.8|212333.4|212234|31
1639585110000|2021-12-15 16:18:30|212384.8|212234.8|212396.5|212246.5|212406.6|212256.6|212379.7|212229.7|34
1639585120000|2021-12-15 16:18:40|212395.7|212245.7|212391.7|212241.7|212401.5|212251.5|212390|212240|25
1639585130000|2021-12-15 16:18:50|212397.9|212247.9|212398.7|212248.7|212404.2|212254.2|212391.9|212241.9|27
1639585140000|2021-12-15 16:19:00|212399.5|212249.5|212401.8|212251.8|212401.8|212251.8|212393.9|212243.9|29
1639585150000|2021-12-15 16:19:10|212401.3|212251.3|212403.8|212253.8|212405.6|212255.6|212399.3|212249.3|30
1639585160000|2021-12-15 16:19:20|212404|212254|212403.2|212253.2|212409.1|212259.1|212401|212251|19
1639585170000|2021-12-15 16:19:30|212403.7|212253.7|212400.8|212250.8|212406.1|212256.1|212400.6|212250.6|17
1639585180000|2021-12-15 16:19:40|212400.6|212250.6|212405.8|212255.8|212409.5|212259.5|212400.6|212250.6|20
1639585190000|2021-12-15 16:19:50|212404.8|212254.8|212401.7|212251.7|212405.4|212255.4|212399|212249|22
1639585200000|2021-12-15 16:20:00|212401.6|212251.6|212404.3|212254.3|212405.8|212255.8|212400|212250|32
1639585210000|2021-12-15 16:20:10|212404|212254|212403.5|212253.5|212409.6|212309|212344.7|212249.2|26
1639585220000|2021-12-15 16:20:20|212401.7|212251.7|212394.4|212244.4|212401.9|212251.9|212394.3|212244.3|26
1639585230000|2021-12-15 16:20:30|212393.3|212243.3|212388|212238|212393.9|212243.9|212386.6|212236.6|21
1639585240000|2021-12-15 16:20:40|212387.2|212237.2|212393.2|212243.2|212395.7|212298.3|212328.1|212237.2|29
1639585250000|2021-12-15 16:20:50|212389.8|212239.8|212396|212246|212404.4|212254.4|212388.3|212238.3|38
1639585260000|2021-12-15 16:21:00|212395.4|212245.4|212334|212284|212401.2|212284.4|212333.2|212242.6|32
1639585270000|2021-12-15 16:21:10|212335.6|212285.6|212342.5|212292.5|212395.9|212292.5|212335.6|212231.5|29
1639585280000|2021-12-15 16:21:20|212340.6|212290.6|212394.3|212244.3|212394.5|212295.4|212340.6|212231.2|34
1639585290000|2021-12-15 16:21:30|212392.6|212242.6|212382.5|212232.5|212393.7|212285.8|212332.6|212232.1|31
1639585300000|2021-12-15 16:21:40|212382.2|212232.2|212389.3|212239.3|212398.7|212297.8|212347.8|212232.2|35
1639585310000|2021-12-15 16:21:50|212389.5|212239.5|212392.1|212242.1|212392.1|212242.1|212374.2|212224.2|33
1639585320000|2021-12-15 16:22:00|212393.4|212243.4|212386.1|212236.1|212402|212297.8|212347.8|212234.7|26
1639585330000|2021-12-15 16:22:10|212386.3|212236.3|212387.2|212237.2|212388.1|212238.1|212386.1|212236.1|16
1639585340000|2021-12-15 16:22:20|212387.1|212237.1|212389.7|212239.7|212391.1|212241.1|212382.9|212232.9|24
1639585350000|2021-12-15 16:22:30|212389.6|212239.6|212383.5|212233.5|212396.3|212246.3|212380.5|212230.5|25
1639585360000|2021-12-15 16:22:40|212382.9|212232.9|212344.9|212294.9|212405.6|212294.9|212343.9|212229.1|27
1639585370000|2021-12-15 16:22:50|212347.3|212297.3|212391.5|212241.5|212396.9|212300|212340.8|212236|25
1639585380000|2021-12-15 16:23:00|212393|212243|212394.9|212244.9|212394.9|212244.9|212381.4|212231.4|35
1639585390000|2021-12-15 16:23:10|212394.6|212244.6|212399.9|212249.9|212400|212250|212392.8|212242.8|26
1639585400000|2021-12-15 16:23:20|212397.5|212247.5|212401.1|212251.1|212403.8|212253.8|212393.9|212243.9|29
1639585410000|2021-12-15 16:23:30|212402.4|212252.4|212393.6|212243.6|212403.3|212253.3|212393.6|212243.6|25
1639585420000|2021-12-15 16:23:40|212393.2|212243.2|212395.8|212245.8|212398.7|212248.7|212393.2|212243.2|29
1639585430000|2021-12-15 16:23:50|212395.9|212245.9|212402.9|212252.9|212405.4|212307.7|212353.5|212245.9|27
1639585440000|2021-12-15 16:24:00|212401.6|212251.6|212397.9|212247.9|212403|212253|212395|212245|33
1639585450000|2021-12-15 16:24:10|212397|212247|212402.5|212252.5|212415.6|212265.6|212395.6|212245.6|25
1639585460000|2021-12-15 16:24:20|212402|212252|212404.8|212254.8|212408.1|212258.1|212400.5|212250.5|24
1639585470000|2021-12-15 16:24:30|212408.8|212258.8|212412.9|212262.9|212414|212264|212405.5|212255.5|32
1639585480000|2021-12-15 16:24:40|212413.4|212263.4|212408.1|212258.1|212413.4|212263.4|212398.5|212248.5|32
1639585490000|2021-12-15 16:24:50|212407.7|212257.7|212404.9|212254.9|212408.6|212258.6|212402.3|212252.3|28
1639585500000|2021-12-15 16:25:00|212404.4|212254.4|212401.3|212251.3|212405.8|212255.8|212396|212246|30
1639585510000|2021-12-15 16:25:10|212402|212252|212332.8|212182.8|212402.3|212252.3|212331.9|212181.9|35
1639585520000|2021-12-15 16:25:20|212332.4|212182.4|212331.5|212181.5|212333|212183|212329.9|212179.9|27
1639585530000|2021-12-15 16:25:30|212330.9|212180.9|212330|212180|212331.1|212181.1|212328.1|212178.1|22
1639585540000|2021-12-15 16:25:40|212329.3|212179.3|212329.9|212179.9|212333.9|212183.9|212327|212177|24
1639585550000|2021-12-15 16:25:50|212329.7|212179.7|212332.9|212182.9|212348.6|212235.8|212284|212179.1|20
1639585560000|2021-12-15 16:26:00|212334.1|212184.1|212336.2|212186.2|212337.9|212187.9|212334.1|212184.1|30
1639585570000|2021-12-15 16:26:10|212336|212186|212319.6|212169.6|212336|212225.6|212269.3|212169.5|35
1639585580000|2021-12-15 16:26:20|212319.9|212169.9|212300.3|212150.3|212328.2|212178.2|212296|212146|31
1639585590000|2021-12-15 16:26:30|212302.1|212152.1|212302.8|212152.8|212304.7|212154.7|212300.9|212150.9|33
1639585600000|2021-12-15 16:26:40|212302.3|212152.3|212302|212152|212302.7|212152.7|212301.5|212151.5|25
1639585610000|2021-12-15 16:26:50|212302.2|212152.2|212325.7|212175.7|212325.7|212223.9|212273.9|212150.7|34
1639585620000|2021-12-15 16:27:00|212324.5|212174.5|212363.5|212213.5|212371.4|212269.8|212314.5|212174.5|36
1639585630000|2021-12-15 16:27:10|212364.5|212214.5|212372.3|212222.3|212373.1|212223.1|212358.8|212208.8|27
1639585640000|2021-12-15 16:27:20|212369.7|212219.7|212370.4|212220.4|212373.2|212223.2|212367.4|212217.4|28
1639585650000|2021-12-15 16:27:30|212370.3|212220.3|212368.4|212218.4|212373.9|212268.9|212316|212215.6|31
1639585660000|2021-12-15 16:27:40|212368.1|212218.1|212367.9|212217.9|212370.1|212220.1|212366.1|212216.1|33
1639585670000|2021-12-15 16:27:50|212368.2|212218.2|212385.3|212235.3|212385.4|212282.5|212332.5|212218.2|30
1639585680000|2021-12-15 16:28:00|212381.9|212231.9|212380.2|212230.2|212383.6|212233.6|212378.5|212228.5|24
1639585690000|2021-12-15 16:28:10|212381.7|212231.7|212373.7|212223.7|212381.7|212231.7|212370.6|212220.6|29
1639585700000|2021-12-15 16:28:20|212373.9|212223.9|212372.8|212222.8|212376.2|212226.2|212371.7|212221.7|27
1639585710000|2021-12-15 16:28:30|212372.9|212222.9|212376.4|212226.4|212376.4|212226.4|212371.4|212221.4|19
1639585720000|2021-12-15 16:28:40|212376.5|212226.5|212377.9|212227.9|212381.4|212231.4|212376.5|212226.5|19
1639585730000|2021-12-15 16:28:50|212378.1|212228.1|212378.8|212228.8|212379.7|212229.7|212378|212228|13
1639585740000|2021-12-15 16:29:00|212379.5|212229.5|212380.7|212230.7|212385|212235|212378.2|212228.2|37
1639585750000|2021-12-15 16:29:10|212381.8|212231.8|212348|212298|212385.5|212298.6|212333.6|212231.8|35
1639585760000|2021-12-15 16:29:20|212347.9|212297.9|212459.6|212309.6|212461|212354.9|212347.9|212297.9|34
1639585770000|2021-12-15 16:29:30|212459.7|212309.7|212422.9|212372.9|212467.4|212375.7|212399.4|212297.7|37
1639585780000|2021-12-15 16:29:40|212421.5|212371.5|212401.5|212351.5|212471.3|212371.5|212395.5|212302.3|27
1639585790000|2021-12-15 16:29:50|212399.7|212349.7|212394.8|212344.8|212400.4|212350.4|212392.4|212342.4|23
1639585800000|2021-12-15 16:30:00|212395.4|212345.4|212416.2|212366.2|212470|212369|212395.4|212319.4|29
1639585810000|2021-12-15 16:30:10|212413.8|212363.8|212422.9|212372.9|212480.4|212380.3|212413.8|212307.8|34
1639585820000|2021-12-15 16:30:20|212422.6|212372.6|212429.5|212379.5|212433.5|212383.5|212422.6|212372.6|30
1639585830000|2021-12-15 16:30:30|212429.6|212379.6|212418|212368|212432.3|212382.3|212416.5|212366.5|33
1639585840000|2021-12-15 16:30:40|212403.6|212353.6|212397.1|212347.1|212403.7|212353.7|212391.1|212341.1|27
1639585850000|2021-12-15 16:30:50|212397.7|212347.7|212381.9|212331.9|212397.7|212347.7|212372.7|212322.7|31
1639585860000|2021-12-15 16:31:00|212387.6|212337.6|212384.7|212334.7|212398.3|212348.3|212383.1|212333.1|33
1639585870000|2021-12-15 16:31:10|212384.2|212334.2|212386.6|212336.6|212436.7|212337.6|212378.9|212278.9|31
1639585880000|2021-12-15 16:31:20|212386|212336|212382.9|212332.9|212388.6|212338.6|212381.6|212331.6|32
1639585890000|2021-12-15 16:31:30|212382.7|212332.7|212382.9|212332.9|212385.9|212335.9|212381.2|212331.2|30
1639585900000|2021-12-15 16:31:40|212383.5|212333.5|212392.4|212342.4|212393.8|212343.8|212381.7|212331.7|27
1639585910000|2021-12-15 16:31:50|212391|212341|212394.5|212344.5|212394.5|212344.5|212388.8|212338.8|28
1639585920000|2021-12-15 16:32:00|212394.1|212344.1|212389.1|212339.1|212438.4|212347.8|212382.5|212286.2|33
1639585930000|2021-12-15 16:32:10|212389.9|212339.9|212401.1|212351.1|212406.2|212356.2|212388.9|212338.9|30
1639585940000|2021-12-15 16:32:20|212400.9|212350.9|212404.8|212354.8|212411.3|212361.3|212396.6|212346.6|20
1639585950000|2021-12-15 16:32:30|212405|212355|212405.3|212355.3|212405.3|212355.3|212401.1|212351.1|25
1639585960000|2021-12-15 16:32:40|212405|212355|212403|212353|212406.5|212356.5|212400.2|212350.2|22
1639585970000|2021-12-15 16:32:50|212403.1|212353.1|212420|212370|212477.4|212376.8|212402.8|212313.3|35
1639585980000|2021-12-15 16:33:00|212420.1|212370.1|212430.7|212380.7|212432.1|212382.1|212418.9|212368.9|34
1639585990000|2021-12-15 16:33:10|212430.6|212380.6|212432.4|212382.4|212436.7|212386.7|212428|212378|31
1639586000000|2021-12-15 16:33:20|212433.2|212383.2|212516.8|212366.8|212516.8|212422.7|212433.2|212330.6|35
1639586010000|2021-12-15 16:33:30|212516.4|212366.4|212535.3|212385.3|212539.1|212402.9|212445.6|212346.4|33
1639586020000|2021-12-15 16:33:40|212534.8|212384.8|212554.4|212404.4|212554.4|212457.3|212489.4|212384.8|29
1639586030000|2021-12-15 16:33:50|212554.3|212404.3|212504.1|212454.1|212554.6|212457.7|212500.2|212399.6|28
1639586040000|2021-12-15 16:34:00|212502.1|212452.1|212507.8|212457.8|212554.8|212458.5|212502.1|212404.8|31
1639586050000|2021-12-15 16:34:10|212507.5|212457.5|212589.3|212439.3|212590.9|212475|212507.5|212418|36
1639586060000|2021-12-15 16:34:20|212588.9|212438.9|212576.1|212426.1|212590|212440|212571.7|212421.7|35
1639586070000|2021-12-15 16:34:30|212576|212426|212582.3|212432.3|212582.9|212432.9|212573.1|212423.1|29
1639586080000|2021-12-15 16:34:40|212580.4|212430.4|212580.1|212430.1|212584.1|212434.1|212576.5|212426.5|34
1639586090000|2021-12-15 16:34:50|212584.6|212434.6|212537.9|212487.9|212589.4|212491.6|212537|212433.9|35
1639586100000|2021-12-15 16:35:00|212538|212488|212535|212485|212592.5|212491|212533.6|212439.2|32
1639586110000|2021-12-15 16:35:10|212539.7|212489.7|212531.2|212481.2|212590.4|212489.7|212529.5|212435.4|35
1639586120000|2021-12-15 16:35:20|212530.9|212480.9|212528.7|212478.7|212530.9|212480.9|212526.8|212476.8|26
1639586130000|2021-12-15 16:35:30|212529.5|212479.5|212581.1|212431.1|212585.5|212481.7|212529.5|212429.1|17
1639586140000|2021-12-15 16:35:40|212581.7|212431.7|212507.3|212457.3|212584.5|212462.6|212507.3|212407.8|37
1639586150000|2021-12-15 16:35:50|212508.5|212458.5|212487.4|212437.4|212532.6|212461.1|212476.3|212379.1|37
1639586160000|2021-12-15 16:36:00|212485.3|212435.3|212534.7|212384.7|212546.4|212445.9|212477.7|212372.4|31
1639586170000|2021-12-15 16:36:10|212535.8|212385.8|212488.3|212438.3|212537.4|212438.3|212480|212385.8|25
1639586180000|2021-12-15 16:36:20|212477.6|212427.6|212488.7|212438.7|212539.1|212441.3|212477.6|212380.1|34
1639586190000|2021-12-15 16:36:30|212488.2|212438.2|212500.2|212450.2|212500.2|212450.2|212482.9|212432.9|31
1639586200000|2021-12-15 16:36:40|212498.3|212448.3|212503.9|212453.9|212505.4|212455.4|212498.3|212448.3|26
1639586210000|2021-12-15 16:36:50|212504.3|212454.3|212504.6|212454.6|212507|212457|212503.6|212453.6|15
1639586220000|2021-12-15 16:37:00|212504.8|212454.8|212503.2|212453.2|212506.5|212456.5|212502.4|212452.4|22
1639586230000|2021-12-15 16:37:10|212504.1|212454.1|212506|212456|212506|212456|212497.3|212447.3|23
1639586240000|2021-12-15 16:37:20|212505.8|212455.8|212503.5|212453.5|212506.6|212456.6|212502.7|212452.7|27
1639586250000|2021-12-15 16:37:30|212503.6|212453.6|212501.2|212451.2|212504.5|212454.5|212498.4|212448.4|24
1639586260000|2021-12-15 16:37:40|212502|212452|212499.3|212449.3|212504|212454|212499.3|212449.3|20
1639586270000|2021-12-15 16:37:50|212502|212452|212546.1|212496.1|212592.5|212496.1|212500.2|212442.5|22
1639586280000|2021-12-15 16:38:00|212537.2|212487.2|212518.3|212468.3|212538.8|212488.8|212517.3|212467.3|31
1639586290000|2021-12-15 16:38:10|212518.7|212468.7|212516.8|212466.8|212520.5|212470.5|212515.8|212465.8|28
1639586300000|2021-12-15 16:38:20|212517.4|212467.4|212518.1|212468.1|212522.3|212472.3|212516.8|212466.8|33
1639586310000|2021-12-15 16:38:30|212519.1|212469.1|212518.6|212468.6|212520.3|212470.3|212518|212468|21
1639586320000|2021-12-15 16:38:40|212518.7|212468.7|212517.2|212467.2|212526.6|212476.6|212517.2|212467.2|18
1639586330000|2021-12-15 16:38:50|212516.6|212466.6|212536.7|212486.7|212540.7|212490.7|212516.6|212466.6|28
1639586340000|2021-12-15 16:39:00|212536|212486|212537.3|212487.3|212538.3|212488.3|212533.6|212483.6|23
1639586350000|2021-12-15 16:39:10|212540.8|212490.8|212539.4|212489.4|212540.8|212490.8|212533.1|212483.1|26
1639586360000|2021-12-15 16:39:20|212541.2|212491.2|212583.4|212433.4|212592.4|212492.1|212532.8|212433.4|38
1639586370000|2021-12-15 16:39:30|212583.5|212433.5|212544.2|212494.2|212591.4|212494.2|212528.5|212433.2|35
1639586380000|2021-12-15 16:39:40|212540|212490|212537.9|212487.9|212589.4|212490|212535|212437.9|26
1639586390000|2021-12-15 16:39:50|212536.6|212486.6|212531.6|212481.6|212539.6|212489.6|212531.4|212481.4|31
1639586400000|2021-12-15 16:40:00|212531.3|212481.3|212539.4|212489.4|212542.8|212492.8|212526.5|212476.5|31
1639586410000|2021-12-15 16:40:10|212538.9|212488.9|212541.2|212491.2|212542.9|212492.9|212532.3|212482.3|28
1639586420000|2021-12-15 16:40:20|212541.7|212491.7|212537.5|212487.5|212595.7|212494|212537.2|212440.6|30
1639586430000|2021-12-15 16:40:30|212538|212488|212596.3|212446.3|212596.3|212491.3|212537.9|212440.9|23
1639586440000|2021-12-15 16:40:40|212594.2|212444.2|212594.7|212444.7|212595.1|212445.1|212588.9|212438.9|25
1639586450000|2021-12-15 16:40:50|212593.9|212443.9|212591.7|212441.7|212594.6|212444.6|212590.4|212440.4|37
1639586460000|2021-12-15 16:41:00|212593.6|212443.6|212593.3|212443.3|212595.6|212445.6|212583.9|212433.9|29
1639586470000|2021-12-15 16:41:10|212593.8|212443.8|212531.1|212481.1|212594.8|212490.2|212528.7|212443.1|30
1639586480000|2021-12-15 16:41:20|212531.2|212481.2|212531.7|212481.7|212539.6|212489.6|212530.6|212480.6|31
1639586490000|2021-12-15 16:41:30|212531.4|212481.4|212533.5|212483.5|212536.6|212486.6|212531.4|212481.4|23
1639586500000|2021-12-15 16:41:40|212533.4|212483.4|212539.1|212489.1|212540|212490|212530.8|212480.8|25
1639586510000|2021-12-15 16:41:50|212539.7|212489.7|212530.7|212480.7|212539.8|212489.8|212528.6|212478.6|29
1639586520000|2021-12-15 16:42:00|212530.1|212480.1|212532.8|212482.8|212587.1|212484.1|212530.1|212430.8|36
1639586530000|2021-12-15 16:42:10|212531.6|212481.6|212531.1|212481.1|212533.1|212483.1|212529.3|212479.3|24
1639586540000|2021-12-15 16:42:20|212531.3|212481.3|212592.8|212442.8|212594.6|212493.7|212531.3|212442.3|27
1639586550000|2021-12-15 16:42:30|212592.7|212442.7|212592.8|212442.8|212593.4|212443.4|212592.1|212442.1|16
1639586560000|2021-12-15 16:42:40|212592.5|212442.5|212591.7|212441.7|212594|212444|212589.9|212439.9|34
1639586570000|2021-12-15 16:42:50|212591.4|212441.4|212533.1|212483.1|212593.1|212489.4|212533.1|212435.7|28
1639586580000|2021-12-15 16:43:00|212533.4|212483.4|212529.9|212479.9|212535|212485|212529.6|212479.6|28
1639586590000|2021-12-15 16:43:10|212529.7|212479.7|212501.5|212451.5|212550.5|212487.2|212500.3|212400.5|31
1639586600000|2021-12-15 16:43:20|212497.4|212447.4|212487.5|212437.5|212535.8|212447.4|212484.9|212385.8|37
1639586610000|2021-12-15 16:43:30|212487.9|212437.9|212489.8|212439.8|212493.6|212443.6|212487.9|212437.9|29
1639586620000|2021-12-15 16:43:40|212490.2|212440.2|212548|212398|212549.8|212449.7|212490|212395.1|29
1639586630000|2021-12-15 16:43:50|212547.7|212397.7|212506.2|212456.2|212556.9|212459.4|212505|212397.4|30
1639586640000|2021-12-15 16:44:00|212506.4|212456.4|212486|212336|212506.4|212456.4|212430.7|212332.1|38
1639586650000|2021-12-15 16:44:10|212484.6|212334.6|212436.1|212386.1|212487.3|212387.7|212429.2|212329.9|36
1639586660000|2021-12-15 16:44:20|212436.6|212386.6|212435.2|212385.2|212490.1|212386.9|212431.9|212332.2|35
1639586670000|2021-12-15 16:44:30|212433.6|212383.6|212479|212329|212485.6|212385|212430.2|212325.3|32
1639586680000|2021-12-15 16:44:40|212478.6|212328.6|212454.5|212304.5|212481.2|212362.2|212412.2|212304.5|35
1639586690000|2021-12-15 16:44:50|212455.1|212305.1|212452.1|212302.1|212455.9|212305.9|212451.2|212301.2|28
1639586700000|2021-12-15 16:45:00|212450.9|212300.9|212455.6|212305.6|212458.2|212308.2|212450.9|212300.9|31
1639586710000|2021-12-15 16:45:10|212454.6|212304.6|212454|212304|212456|212306|212452.9|212302.9|26
1639586720000|2021-12-15 16:45:20|212454.5|212304.5|212455.1|212305.1|212455.2|212305.2|212452.1|212302.1|34
1639586730000|2021-12-15 16:45:30|212457.5|212307.5|212454.2|212304.2|212457.5|212307.5|212453.7|212303.7|16
1639586740000|2021-12-15 16:45:40|212454.3|212304.3|212456.9|212306.9|212457.6|212307.6|212452.8|212302.8|28
1639586750000|2021-12-15 16:45:50|212456.2|212306.2|212457.2|212307.2|212457.3|212307.3|212455.2|212305.2|22
1639586760000|2021-12-15 16:46:00|212456.7|212306.7|212404.5|212354.5|212457.5|212354.5|212401.3|212304.2|23
1639586770000|2021-12-15 16:46:10|212401.9|212351.9|212402.8|212352.8|212404.6|212354.6|212395.3|212345.3|24
1639586780000|2021-12-15 16:46:20|212403.3|212353.3|212394|212344|212446.6|212353.3|212389.9|212288|30
1639586790000|2021-12-15 16:46:30|212391.9|212341.9|212367.5|212317.5|212420.7|212346.6|212367.5|212265.9|30
1639586800000|2021-12-15 16:46:40|212370.8|212320.8|212380.2|212330.2|212429.2|212330.8|212367.7|212279.2|35
1639586810000|2021-12-15 16:46:50|212380.8|212330.8|212423.6|212273.6|212423.6|212338.3|212371.2|212273.6|33
1639586820000|2021-12-15 16:47:00|212420.7|212270.7|212373.7|212323.7|212423.2|212326.6|212372.4|212270.3|33
1639586830000|2021-12-15 16:47:10|212373.4|212323.4|212373.4|212323.4|212374.6|212324.6|212372.4|212322.4|25
1639586840000|2021-12-15 16:47:20|212373.6|212323.6|212371.1|212321.1|212376.5|212326.5|212368.2|212318.2|34
1639586850000|2021-12-15 16:47:30|212371.7|212321.7|212382.1|212332.1|212382.1|212332.1|212370.4|212320.4|27
1639586860000|2021-12-15 16:47:40|212382.4|212332.4|212379.9|212329.9|212384|212334|212379|212329|21
1639586870000|2021-12-15 16:47:50|212379.8|212329.8|212363.4|212313.4|212411.4|212329.9|212363.4|212261.4|33
1639586880000|2021-12-15 16:48:00|212363|212313|212361.5|212311.5|212367.3|212317.3|212359.8|212309.8|33
1639586890000|2021-12-15 16:48:10|212365.5|212315.5|212368.6|212318.6|212372.3|212322.3|212361.1|212311.1|30
1639586900000|2021-12-15 16:48:20|212368.7|212318.7|212367.2|212317.2|212369.8|212319.8|212365.1|212315.1|33
1639586910000|2021-12-15 16:48:30|212366.6|212316.6|212366.1|212316.1|212367.3|212317.3|212364|212314|24
1639586920000|2021-12-15 16:48:40|212365.9|212315.9|212364.9|212314.9|212367.4|212317.4|212364.2|212314.2|21
1639586930000|2021-12-15 16:48:50|212365|212315|212365.6|212315.6|212370|212320|212364.9|212314.9|24
1639586940000|2021-12-15 16:49:00|212365.4|212315.4|212366.9|212316.9|212368.5|212318.5|212365|212315|21
1639586950000|2021-12-15 16:49:10|212367|212317|212366.5|212316.5|212375.6|212325.6|212365.5|212315.5|26
1639586960000|2021-12-15 16:49:20|212366.9|212316.9|212366.3|212316.3|212373.8|212323.8|212366.3|212316.3|32
1639586970000|2021-12-15 16:49:30|212363.7|212313.7|212359.3|212209.3|212364.2|212314.2|212310.8|212209.3|31
1639586980000|2021-12-15 16:49:40|212361.3|212211.3|212320.4|212270.4|212375|212273.6|212316.2|212211.3|32
1639586990000|2021-12-15 16:49:50|212320.6|212270.6|212320.9|212270.9|212322.2|212272.2|212319.4|212269.4|29
1639587000000|2021-12-15 16:50:00|212315.6|212265.6|212314.4|212264.4|212366|212270.1|212313.7|212215.3|33
1639587010000|2021-12-15 16:50:10|212313.9|212263.9|212310.5|212260.5|212315.6|212265.6|212307.6|212257.6|23
1639587020000|2021-12-15 16:50:20|212310.3|212260.3|212310.2|212260.2|212360.8|212261.4|212307.1|212208.3|29
1639587030000|2021-12-15 16:50:30|212309.7|212259.7|212312.8|212262.8|212314.8|212264.8|212306.3|212256.3|29
1639587040000|2021-12-15 16:50:40|212312.5|212262.5|212314.9|212264.9|212316.4|212266.4|212309.4|212259.4|29
1639587050000|2021-12-15 16:50:50|212314.4|212264.4|212318.5|212268.5|212320.7|212270.7|212314.4|212264.4|26
1639587060000|2021-12-15 16:51:00|212318.4|212268.4|212359.2|212309.2|212412.2|212311.7|212317.7|212262.2|28
1639587070000|2021-12-15 16:51:10|212359.9|212309.9|212375.9|212325.9|212375.9|212325.9|212358.3|212308.3|35
1639587080000|2021-12-15 16:51:20|212375.5|212325.5|212378.9|212328.9|212383.1|212333.1|212374.9|212324.9|28
1639587090000|2021-12-15 16:51:30|212379.6|212329.6|212409.6|212259.6|212413.6|212329.6|212356.1|212259.6|33
1639587100000|2021-12-15 16:51:40|212408.2|212258.2|212365.2|212315.2|212414.7|212320|212359.5|212258.2|27
1639587110000|2021-12-15 16:51:50|212367.8|212317.8|212367.7|212317.7|212368.8|212318.8|212367.4|212317.4|14
1639587120000|2021-12-15 16:52:00|212367.4|212317.4|212370.1|212320.1|212379.6|212329.6|212367.4|212317.4|22
1639587130000|2021-12-15 16:52:10|212370.8|212320.8|212368.6|212318.6|212374.6|212324.6|212368.6|212318.6|37
1639587140000|2021-12-15 16:52:20|212364.5|212314.5|212368.6|212318.6|212376.1|212326.1|212364.5|212314.5|32
1639587150000|2021-12-15 16:52:30|212368.4|212318.4|212368.9|212318.9|212371|212321|212368.3|212318.3|23
1639587160000|2021-12-15 16:52:40|212368.6|212318.6|212368|212318|212371.5|212321.5|212365.9|212315.9|24
1639587170000|2021-12-15 16:52:50|212368.4|212318.4|212366.9|212316.9|212368.4|212318.4|212363|212313|24
1639587180000|2021-12-15 16:53:00|212370|212320|212370.1|212320.1|212373.1|212323.1|212366.5|212316.5|24
1639587190000|2021-12-15 16:53:10|212371.5|212321.5|212370.4|212320.4|212373|212323|212365.8|212315.8|29
1639587200000|2021-12-15 16:53:20|212371|212321|212366.6|212316.6|212374.5|212324.5|212365.9|212315.9|30
1639587210000|2021-12-15 16:53:30|212369.3|212319.3|212365.9|212315.9|212369.9|212319.9|212365.5|212315.5|21
1639587220000|2021-12-15 16:53:40|212366.3|212316.3|212361.3|212311.3|212369.1|212319.1|212361.3|212311.3|30
1639587230000|2021-12-15 16:53:50|212360.9|212310.9|212358.6|212308.6|212361.5|212311.5|212356.1|212306.1|23
1639587240000|2021-12-15 16:54:00|212358.3|212308.3|212302.6|212152.6|212359|212309|212278.4|212128.4|25
1639587250000|2021-12-15 16:54:10|212301.8|212151.8|212304.4|212154.4|212304.4|212154.4|212266|212116|33
1639587260000|2021-12-15 16:54:20|212304.1|212154.1|212304.7|212154.7|212311.6|212161.6|212303.9|212153.9|27
1639587270000|2021-12-15 16:54:30|212304.4|212154.4|212262.5|212112.5|212309.7|212212.2|212239|212109.8|34
1639587280000|2021-12-15 16:54:40|212263.2|212113.2|212253.3|212103.3|212267.4|212117.4|212252.6|212102.6|25
1639587290000|2021-12-15 16:54:50|212252.3|212102.3|212253.8|212103.8|212257.2|212107.2|212252.1|212102.1|25
1639587300000|2021-12-15 16:55:00|212242.6|212092.6|212179.3|212129.3|212242.6|212130.7|212166.5|212065.7|32
1639587310000|2021-12-15 16:55:10|212179.9|212129.9|212216.4|212066.4|212234.3|212140.2|212179|212066.4|25
1639587320000|2021-12-15 16:55:20|212159.1|212109.1|212146.8|212096.8|212206.1|212109.1|212135.8|212046.4|28
1639587330000|2021-12-15 16:55:30|212146.7|212096.7|212149.4|212099.4|212152.8|212102.8|212146.7|212096.7|24
1639587340000|2021-12-15 16:55:40|212152.9|212102.9|212151.7|212101.7|212153.6|212103.6|212149.3|212099.3|21
1639587350000|2021-12-15 16:55:50|212151.5|212101.5|212256.8|212106.8|212260.1|212161.6|212151.5|212063|34
1639587360000|2021-12-15 16:56:00|212256.6|212106.6|212298|212248|212298.1|212248.1|212256.6|212106.6|29
1639587370000|2021-12-15 16:56:10|212297.9|212247.9|212293.6|212243.6|212357.6|212260.7|212293.6|212195.3|27
1639587380000|2021-12-15 16:56:20|212294.4|212244.4|212305.6|212255.6|212350.5|212260.2|212293.6|212194.9|28
1639587390000|2021-12-15 16:56:30|212310.2|212260.2|212409.5|212259.5|212409.5|212276.3|212303.3|212253.3|33
1639587400000|2021-12-15 16:56:40|212400.3|212250.3|212356.1|212306.1|212408.9|212310.9|212353.1|212248.7|33
1639587410000|2021-12-15 16:56:50|212355.3|212305.3|212340.1|212290.1|212408.8|212306.4|212340.1|212254.7|27
1639587420000|2021-12-15 16:57:00|212391.8|212241.8|212446.3|212296.3|212446.3|212342.6|212327|212229.8|34
1639587430000|2021-12-15 16:57:10|212447.6|212297.6|212389.3|212339.3|212447.6|212345.8|212385.1|212296.4|35
1639587440000|2021-12-15 16:57:20|212388|212338|212433.8|212383.8|212484.2|212383.8|212380.8|212280.9|33
1639587450000|2021-12-15 16:57:30|212433.1|212383.1|212490.2|212340.2|212507.3|212383.1|212433.1|212339|30
1639587460000|2021-12-15 16:57:40|212488.9|212338.9|212390.1|212340.1|212488.9|212340.1|212390.1|212291|31
1639587470000|2021-12-15 16:57:50|212388.1|212338.1|212440.2|212290.2|212441.7|212342.5|212388.1|212286.9|19
1639587480000|2021-12-15 16:58:00|212440.7|212290.7|212394.3|212344.3|212455.9|212356.7|212390.4|212289.8|25
1639587490000|2021-12-15 16:58:10|212392.1|212342.1|212443.5|212293.5|212448.8|212344.3|212392.1|212293.5|27
1639587500000|2021-12-15 16:58:20|212443.9|212293.9|212439|212289|212446.7|212296.7|212439|212289|26
1639587510000|2021-12-15 16:58:30|212439.4|212289.4|212340.5|212290.5|212439.4|212334.7|212334.7|212240.1|27
1639587520000|2021-12-15 16:58:40|212394.2|212244.2|212372.5|212322.5|212418.7|212323.4|212343.5|212243.2|33
1639587530000|2021-12-15 16:58:50|212372.6|212322.6|212380.2|212330.2|212444.3|212334.9|212371|212291.9|23
1639587540000|2021-12-15 16:59:00|212381.5|212331.5|212379.6|212329.6|212385.4|212335.4|212379.6|212329.6|26
1639587550000|2021-12-15 16:59:10|212379.1|212329.1|212377.4|212327.4|212379.7|212329.7|212374.1|212324.1|23
1639587560000|2021-12-15 16:59:20|212376.7|212326.7|212375.2|212325.2|212429.3|212329.8|212369|212275.7|32
1639587570000|2021-12-15 16:59:30|212375|212325|212403.6|212353.6|212448.1|212355.5|212374.8|212298.1|29
1639587580000|2021-12-15 16:59:40|212404.8|212354.8|212459.5|212309.5|212460.1|212354.8|212403.3|212301.1|32
1639587590000|2021-12-15 16:59:50|212460|212310|212457.5|212307.5|212474.6|212359.5|212409.5|212307.1|30
1639587600000|2021-12-15 17:00:00|212459.1|212309.1|212452.1|212302.1|212461.4|212311.4|212441|212291|38
1639587610000|2021-12-15 17:00:10|212455.8|212305.8|212420.9|212270.9|212455.8|212305.8|212410.8|212260.8|39
1639587620000|2021-12-15 17:00:20|212420.3|212270.3|212413.1|212263.1|212424.6|212321.2|212367.3|212263.1|30
1639587630000|2021-12-15 17:00:30|212412.4|212262.4|212359.1|212309.1|212415.3|212313.3|212359.1|212243.3|34
1639587640000|2021-12-15 17:00:40|212361|212311|212403.6|212253.6|212404.4|212311|212352.3|212251.3|33
1639587650000|2021-12-15 17:00:50|212401.2|212251.2|212396.7|212246.7|212401.2|212292.5|212335.6|212243|33
1639587660000|2021-12-15 17:01:00|212400.4|212250.4|212402.1|212252.1|212405|212255|212397|212247|28
1639587670000|2021-12-15 17:01:10|212402.3|212252.3|212405.4|212255.4|212406.3|212256.3|212401.1|212251.1|24
1639587680000|2021-12-15 17:01:20|212405.5|212255.5|212369.6|212319.6|212406.5|212319.6|212350.8|212248.2|17
1639587690000|2021-12-15 17:01:30|212367.7|212317.7|212368.4|212318.4|212419.3|212322|212367.5|212268.7|23
1639587700000|2021-12-15 17:01:40|212368|212318|212392.1|212342.1|212452.1|212355.9|212368|212301.6|26
1639587710000|2021-12-15 17:01:50|212391.6|212341.6|212395.9|212345.9|212396.3|212346.3|212391.5|212341.5|22
1639587720000|2021-12-15 17:02:00|212396.1|212346.1|212395.3|212345.3|212396.7|212346.7|212392.7|212342.7|21
1639587730000|2021-12-15 17:02:10|212396.3|212346.3|212395.5|212345.5|212396.5|212346.5|212393.6|212343.6|20
1639587740000|2021-12-15 17:02:20|212398.3|212348.3|212391.5|212341.5|212458.1|212351.5|212390.6|212303.6|31
1639587750000|2021-12-15 17:02:30|212394.1|212344.1|212456.4|212306.4|212459.4|212361|212390.6|212305.8|27
1639587760000|2021-12-15 17:02:40|212456.3|212306.3|212456|212306|212456.5|212306.5|212453.4|212303.4|18
1639587770000|2021-12-15 17:02:50|212456.6|212306.6|212456.3|212306.3|212458.7|212308.7|212455.7|212305.7|20
1639587780000|2021-12-15 17:03:00|212456.4|212306.4|212413.5|212363.5|212464.2|212363.5|212410.4|212305.8|26
1639587790000|2021-12-15 17:03:10|212412.4|212362.4|212476.2|212326.2|212476.9|212386.5|212412.4|212322.2|30
1639587800000|2021-12-15 17:03:20|212473.7|212323.7|212424.2|212374.2|212476.5|212379|212416.8|212323.7|32
1639587810000|2021-12-15 17:03:30|212423.9|212373.9|212457.1|212307.1|212459.3|212375.2|212396.4|212297.4|38
1639587820000|2021-12-15 17:03:40|212456.5|212306.5|212448.4|212298.4|212459.9|212359.9|212409.9|212298.4|31
1639587830000|2021-12-15 17:03:50|212451.7|212301.7|212465.3|212315.3|212465.3|212370.1|212412.5|212301.7|29
1639587840000|2021-12-15 17:04:00|212462.6|212312.6|212423.4|212373.4|212462.6|212383.2|212411.7|212312.6|33
1639587850000|2021-12-15 17:04:10|212422.8|212372.8|212423.2|212373.2|212424|212374|212418.7|212368.7|26
1639587860000|2021-12-15 17:04:20|212423.3|212373.3|212422.3|212372.3|212423.3|212373.3|212421.5|212371.5|20
1639587870000|2021-12-15 17:04:30|212421.7|212371.7|212452.5|212302.5|212452.6|212372.3|212385.7|212299.6|24
1639587880000|2021-12-15 17:04:40|212454.4|212304.4|212401.4|212351.4|212454.4|212354.9|212400.2|212297.7|24
1639587890000|2021-12-15 17:04:50|212402.4|212352.4|212396.1|212346.1|212402.6|212352.6|212396.1|212346.1|23
1639587900000|2021-12-15 17:05:00|212394.6|212344.6|212419.4|212369.4|212420.8|212370.8|212392.6|212342.6|27
1639587910000|2021-12-15 17:05:10|212419|212369|212419.8|212369.8|212426.9|212376.9|212416.9|212366.9|30
1639587920000|2021-12-15 17:05:20|212419.6|212369.6|212430.8|212380.8|212435.6|212385.6|212419.5|212369.5|30
1639587930000|2021-12-15 17:05:30|212480.8|212330.8|212433.9|212383.9|212483.8|212383.9|212432.3|212328.3|26
1639587940000|2021-12-15 17:05:40|212435.7|212385.7|212432.6|212382.6|212436|212386|212429.6|212379.6|14
1639587950000|2021-12-15 17:05:50|212433.8|212383.8|212444.5|212394.5|212457|212407|212433.4|212383.4|26
1639587960000|2021-12-15 17:06:00|212443.8|212393.8|212495.4|212345.4|212495.4|212394.4|212441.9|212342.7|32
1639587970000|2021-12-15 17:06:10|212494.9|212344.9|212443.2|212393.2|212496.4|212397|212442.2|212343.7|33
1639587980000|2021-12-15 17:06:20|212443.4|212393.4|212450.6|212400.6|212452.2|212402.2|212442.6|212392.6|24
1639587990000|2021-12-15 17:06:30|212448.1|212398.1|212438.9|212388.9|212485.4|212400.3|212430.8|212335.4|36
1639588000000|2021-12-15 17:06:40|212437.9|212387.9|212497|212347|212497.8|212395.9|212437.9|212340.3|28
1639588010000|2021-12-15 17:06:50|212495.2|212345.2|212480.1|212330.1|212495.7|212381.9|212427.1|212326.8|31
1639588020000|2021-12-15 17:07:00|212480.2|212330.2|212476|212426|212497.5|212426|212436.1|212330.2|33
1639588030000|2021-12-15 17:07:10|212472.7|212422.7|212468.5|212418.5|212516.2|212422.9|212458.4|212347.7|38
1639588040000|2021-12-15 17:07:20|212468.6|212418.6|212453.7|212403.7|212517|212418.6|212453.7|212367|32
1639588050000|2021-12-15 17:07:30|212453.5|212403.5|212442.2|212292.2|212485.5|212404.4|212401.6|212291|34
1639588060000|2021-12-15 17:07:40|212448.4|212298.4|212488.1|212338.1|212488.8|212362.1|212393.9|212298.4|31
1639588070000|2021-12-15 17:07:50|212485.8|212335.8|212516.6|212366.6|212518.2|212394.2|212431.3|212330.6|35
1639588080000|2021-12-15 17:08:00|212516.5|212366.5|212473.6|212323.6|212518.6|212368.6|212472.7|212322.7|37
1639588090000|2021-12-15 17:08:10|212469.8|212319.8|212483.7|212333.7|212485.5|212335.5|212466.8|212316.8|29
1639588100000|2021-12-15 17:08:20|212482.2|212332.2|212505.3|212355.3|212507|212357|212482.2|212332.2|30
1639588110000|2021-12-15 17:08:30|212510|212360|212511.4|212361.4|212511.4|212402.8|212451.2|212353|24
1639588120000|2021-12-15 17:08:40|212510.1|212360.1|212507.6|212357.6|212516.3|212366.3|212507.6|212357.6|21
1639588130000|2021-12-15 17:08:50|212508.2|212358.2|212503.1|212353.1|212513.4|212407.1|212457|212348|33
1639588140000|2021-12-15 17:09:00|212501.9|212351.9|212523.8|212373.8|212535.5|212385.5|212501.9|212351.9|34
1639588150000|2021-12-15 17:09:10|212525|212375|212528.9|212378.9|212528.9|212378.9|212519.5|212369.5|21
1639588160000|2021-12-15 17:09:20|212527.4|212377.4|212536.5|212386.5|212538|212388|212523.7|212373.7|37
1639588170000|2021-12-15 17:09:30|212536|212386|212529.7|212379.7|212536.3|212386.3|212525.2|212375.2|35
1639588180000|2021-12-15 17:09:40|212534.1|212384.1|212523.4|212373.4|212534.1|212425.3|212475.3|212371.1|39
1639588190000|2021-12-15 17:09:50|212523.7|212373.7|212525.5|212375.5|212526.5|212376.5|212520.6|212370.6|30
1639588200000|2021-12-15 17:10:00|212528.3|212378.3|212526.5|212376.5|212528.3|212378.3|212523|212373|29
1639588210000|2021-12-15 17:10:10|212527.8|212377.8|212531|212381|212539.4|212389.4|212526.7|212376.7|30
1639588220000|2021-12-15 17:10:20|212529.1|212379.1|212525.2|212375.2|212535|212385|212525.2|212375.2|32
1639588230000|2021-12-15 17:10:30|212525.1|212375.1|212525.5|212375.5|212531.6|212428.7|212478.7|212371.7|29
1639588240000|2021-12-15 17:10:40|212532.3|212382.3|212475.6|212425.6|212532.3|212430.8|212472.7|212381.6|33
1639588250000|2021-12-15 17:10:50|212475.8|212425.8|212475.5|212425.5|212533.4|212431.3|212474.9|212374.6|33
1639588260000|2021-12-15 17:11:00|212475.8|212425.8|212469.8|212419.8|212475.8|212425.8|212469.1|212419.1|33
1639588270000|2021-12-15 17:11:10|212471.3|212421.3|212509|212359|212513.3|212421.3|212465.7|212359|29
1639588280000|2021-12-15 17:11:20|212509.3|212359.3|212504.9|212354.9|212514.1|212403.8|212453.8|212350|37
1639588290000|2021-12-15 17:11:30|212504.6|212354.6|212454.4|212404.4|212506.9|212407.7|212452.6|212349.7|31
1639588300000|2021-12-15 17:11:40|212454.6|212404.6|212504.2|212354.2|212506.5|212404.7|212453.5|212353.9|16
1639588310000|2021-12-15 17:11:50|212503.1|212353.1|212495.6|212345.6|212505.6|212400.7|212443.3|212342.3|32
1639588320000|2021-12-15 17:12:00|212496|212346|212451.6|212401.6|212498.5|212401.6|212448.1|212344.9|31
1639588330000|2021-12-15 17:12:10|212451.1|212401.1|212447|212397|212451.1|212401.1|212447|212397|18
1639588340000|2021-12-15 17:12:20|212447.9|212397.9|212451.4|212401.4|212500.9|212401.4|212445.2|212345.2|27
1639588350000|2021-12-15 17:12:30|212451.3|212401.3|212452.3|212402.3|212455|212405|212451.3|212401.3|15
1639588360000|2021-12-15 17:12:40|212453.8|212403.8|212453|212403|212453.9|212403.9|212451.7|212401.7|17
1639588370000|2021-12-15 17:12:50|212453.7|212403.7|212453.9|212403.9|212453.9|212403.9|212452.7|212402.7|11
1639588380000|2021-12-15 17:13:00|212454.6|212404.6|212453.8|212403.8|212457|212407|212450.9|212400.9|14
1639588390000|2021-12-15 17:13:10|212451.3|212401.3|212502.7|212352.7|212502.7|212404.5|212448.8|212352.2|19
1639588400000|2021-12-15 17:13:20|212504.3|212354.3|212457|212407|212504.3|212410.5|212451.7|212354.3|28
1639588410000|2021-12-15 17:13:30|212457.7|212407.7|212470|212420|212480.5|212430.5|212456.9|212406.9|33
1639588420000|2021-12-15 17:13:40|212469.4|212419.4|212463.8|212413.8|212469.4|212419.4|212463.8|212413.8|16
1639588430000|2021-12-15 17:13:50|212465.4|212415.4|212469.4|212419.4|212469.4|212419.4|212465|212415|18
1639588440000|2021-12-15 17:14:00|212469|212419|212465.5|212415.5|212470.4|212420.4|212465.5|212415.5|20
1639588450000|2021-12-15 17:14:10|212465.2|212415.2|212515.6|212365.6|212517.8|212415.2|212465.2|212364.6|24
1639588460000|2021-12-15 17:14:20|212515.3|212365.3|212469.4|212419.4|212519.5|212419.6|212468.9|212363.6|20
1639588470000|2021-12-15 17:14:30|212470.3|212420.3|212506.5|212456.5|212547.3|212456.9|212470|212395.3|34
1639588480000|2021-12-15 17:14:40|212507.5|212457.5|212506|212456|212509|212459|212503.5|212453.5|21
1639588490000|2021-12-15 17:14:50|212506.2|212456.2|212502|212452|212506.2|212456.2|212500.3|212450.3|21
1639588500000|2021-12-15 17:15:00|212503.7|212453.7|212484.3|212434.3|212534.3|212455.1|212482.9|212384.3|29
1639588510000|2021-12-15 17:15:10|212483.6|212433.6|212497.9|212447.9|212502.2|212452.2|212483.6|212433.6|21
1639588520000|2021-12-15 17:15:20|212496.5|212446.5|212499|212449|212504.8|212454.8|212496.5|212446.5|21
1639588530000|2021-12-15 17:15:30|212497.7|212447.7|212544.9|212394.9|212554.1|212447.7|212497.7|212394.9|21
1639588540000|2021-12-15 17:15:40|212495.7|212445.7|212495.8|212445.8|212496.6|212446.6|212494.1|212444.1|21
1639588550000|2021-12-15 17:15:50|212495.6|212445.6|212494.7|212444.7|212497.8|212447.8|212492.5|212442.5|25
1639588560000|2021-12-15 17:16:00|212495.1|212445.1|212494.9|212444.9|212498.9|212448.9|212490.4|212440.4|28
1639588570000|2021-12-15 17:16:10|212495.7|212445.7|212528.9|212378.9|212529|212446.9|212472.1|212377.8|18
1639588580000|2021-12-15 17:16:20|212528.3|212378.3|212483.7|212433.7|212536.2|212439.7|212482|212374.5|19
1639588590000|2021-12-15 17:16:30|212483|212433|212481.5|212431.5|212485.8|212435.8|212481.2|212431.2|22
1639588600000|2021-12-15 17:16:40|212482.3|212432.3|212482|212432|212483.2|212433.2|212477.3|212427.3|28
1639588610000|2021-12-15 17:16:50|212481.9|212431.9|212481.8|212431.8|212484.1|212434.1|212480.7|212430.7|34
1639588620000|2021-12-15 17:17:00|212480.3|212430.3|212487.2|212437.2|212487.2|212437.2|212475.4|212425.4|23
1639588630000|2021-12-15 17:17:10|212491.6|212441.6|212494.6|212444.6|212496.2|212446.2|212489.3|212439.3|26
1639588640000|2021-12-15 17:17:20|212494.3|212444.3|212491.2|212441.2|212495|212445|212488.6|212438.6|25
1639588650000|2021-12-15 17:17:30|212490.9|212440.9|212491|212441|212494|212444|212487.8|212437.8|24
1639588660000|2021-12-15 17:17:40|212489|212439|212484.7|212434.7|212533.8|212442.2|212478.8|212383.5|25
1639588670000|2021-12-15 17:17:50|212484.5|212434.5|212483.1|212433.1|212484.7|212434.7|212482.2|212432.2|23
1639588680000|2021-12-15 17:18:00|212483|212433|212481.6|212431.6|212483.4|212433.4|212479.7|212429.7|20
1639588690000|2021-12-15 17:18:10|212481.1|212431.1|212479|212429|212482.2|212432.2|212479|212429|17
1639588700000|2021-12-15 17:18:20|212478.9|212428.9|212478.9|212428.9|212480.7|212430.7|212478.3|212428.3|14
1639588710000|2021-12-15 17:18:30|212478.6|212428.6|212480.1|212430.1|212480.3|212430.3|212475.3|212425.3|14
1639588720000|2021-12-15 17:18:40|212481.9|212431.9|212481.8|212431.8|212484.2|212434.2|212481.7|212431.7|25
1639588730000|2021-12-15 17:18:50|212482.2|212432.2|212480.4|212430.4|212533|212437.4|212477.7|212378.4|30
1639588740000|2021-12-15 17:19:00|212480.8|212430.8|212502.7|212452.7|212505.9|212455.9|212479.2|212429.2|37
1639588750000|2021-12-15 17:19:10|212503.2|212453.2|212538.8|212488.8|212540.8|212490.8|212501.7|212451.7|31
1639588760000|2021-12-15 17:19:20|212536.7|212486.7|212584.7|212434.7|212590.9|212486.9|212533.8|212428.8|26
1639588770000|2021-12-15 17:19:30|212533|212483|212523|212473|212534.6|212484.6|212521.4|212471.4|28
1639588780000|2021-12-15 17:19:40|212524.8|212474.8|212506.3|212456.3|212564.9|212474.8|212505.8|212414.9|34
1639588790000|2021-12-15 17:19:50|212506.4|212456.4|212513.2|212463.2|212513.2|212463.2|212503.3|212453.3|29
1639588800000|2021-12-15 17:20:00|212512.8|212462.8|212503.2|212453.2|212514.4|212464.4|212497.8|212447.8|36
1639588810000|2021-12-15 17:20:10|212504.5|212454.5|212503.2|212453.2|212506.9|212456.9|212503.2|212453.2|23
1639588820000|2021-12-15 17:20:20|212500.8|212450.8|212534|212384|212541.3|212453.1|212500.8|212382.1|32
1639588830000|2021-12-15 17:20:30|212535.9|212385.9|212476.4|212426.4|212538.2|212432.9|212472.5|212382.8|35
1639588840000|2021-12-15 17:20:40|212480.8|212430.8|212487.7|212437.7|212540.6|212438.8|212479.6|212388.3|35
1639588850000|2021-12-15 17:20:50|212487.9|212437.9|212503.6|212453.6|212503.9|212453.9|212487.2|212437.2|22
1639588860000|2021-12-15 17:21:00|212502|212452|212512.9|212462.9|212512.9|212462.9|212502|212452|17
1639588870000|2021-12-15 17:21:10|212527.8|212477.8|212536.5|212486.5|212581.2|212500.6|212527.8|212431.2|34
1639588880000|2021-12-15 17:21:20|212536.9|212486.9|212540.5|212490.5|212540.5|212490.5|212529.3|212479.3|29
1639588890000|2021-12-15 17:21:30|212541.1|212491.1|212523.1|212473.1|212542.3|212492.3|212523.1|212473.1|30
1639588900000|2021-12-15 17:21:40|212581.9|212431.9|212472.1|212422.1|212581.9|212484.4|212469.9|212419.9|38
1639588910000|2021-12-15 17:21:50|212472.2|212422.2|212514.8|212464.8|212563.8|212468.2|212472|212411.9|31
1639588920000|2021-12-15 17:22:00|212514|212464|212494.8|212444.8|212515.3|212465.3|212494.8|212444.8|34
1639588930000|2021-12-15 17:22:10|212496.7|212446.7|212501.7|212451.7|212502.8|212452.8|212495.4|212445.4|27
1639588940000|2021-12-15 17:22:20|212502|212452|212498.1|212448.1|212502|212452|212496.8|212446.8|24
1639588950000|2021-12-15 17:22:30|212497.8|212447.8|212506.6|212456.6|212509.2|212459.2|212495.9|212445.9|22
1639588960000|2021-12-15 17:22:40|212503.4|212453.4|212504.7|212454.7|212560.7|212456.7|212499.6|212405.9|28
1639588970000|2021-12-15 17:22:50|212504.8|212454.8|212504|212454|212506.2|212456.2|212504|212454|17
1639588980000|2021-12-15 17:23:00|212504.2|212454.2|212498.6|212448.6|212504.6|212454.6|212495.6|212445.6|31
1639588990000|2021-12-15 17:23:10|212499.1|212449.1|212500.7|212450.7|212504.3|212454.3|212493|212443|31
1639589000000|2021-12-15 17:23:20|212500.6|212450.6|212502.5|212452.5|212550.3|212453.6|212499.8|212398.4|27
1639589010000|2021-12-15 17:23:30|212501.5|212451.5|212496.7|212446.7|212502.4|212452.4|212486.8|212436.8|31
1639589020000|2021-12-15 17:23:40|212495|212445|212481|212431|212495.4|212445.4|212479.9|212429.9|28
1639589030000|2021-12-15 17:23:50|212481.4|212431.4|212543.4|212393.4|212547.3|212431.8|212479.5|212381.4|34
1639589040000|2021-12-15 17:24:00|212543|212393|212547.4|212397.4|212547.5|212397.5|212539.9|212389.9|33
1639589050000|2021-12-15 17:24:10|212547.3|212397.3|212540.8|212390.8|212547.3|212397.3|212534|212384|32
1639589060000|2021-12-15 17:24:20|212540.4|212390.4|212538.7|212388.7|212540.8|212390.8|212533.8|212383.8|23
1639589070000|2021-12-15 17:24:30|212538.6|212388.6|212542.6|212392.6|212545.9|212395.9|212536.1|212386.1|30
1639589080000|2021-12-15 17:24:40|212545.8|212395.8|212550.4|212400.4|212550.4|212400.4|212544.1|212394.1|15
1639589090000|2021-12-15 17:24:50|212550.6|212400.6|212494.1|212444.1|212552|212446.4|212491.6|212400.4|30
1639589100000|2021-12-15 17:25:00|212493.5|212443.5|212553.9|212403.9|212553.9|212451.5|212489.2|212403.9|28
1639589110000|2021-12-15 17:25:10|212553.5|212403.5|212548.3|212398.3|212553.5|212444.2|212491.3|212388|28
1639589120000|2021-12-15 17:25:20|212547|212397|212541.7|212391.7|212547|212397|212540.4|212390.4|31
1639589130000|2021-12-15 17:25:30|212541.5|212391.5|212465|212415|212543.1|212434.4|212463.4|212371.8|33
1639589140000|2021-12-15 17:25:40|212465.3|212415.3|212464.4|212414.4|212465.3|212415.3|212461.4|212411.4|13
1639589150000|2021-12-15 17:25:50|212464.9|212414.9|212508.1|212358.1|212518.8|212415|212462.2|212358.1|14
1639589160000|2021-12-15 17:26:00|212454.9|212404.9|212505.6|212355.6|212511.5|212409.8|212454.9|212355.6|21
1639589170000|2021-12-15 17:26:10|212506.2|212356.2|212443.5|212393.5|212506.9|212407.9|212438.9|212340.2|30
1639589180000|2021-12-15 17:26:20|212443.4|212393.4|212444.7|212394.7|212445.6|212395.6|212423.7|212373.7|31
1639589190000|2021-12-15 17:26:30|212503.1|212353.1|212445.5|212395.5|212503.4|212397|212439.3|212353.1|28
1639589200000|2021-12-15 17:26:40|212445.7|212395.7|212423.9|212373.9|212446.2|212396.2|212423.9|212373.9|19
1639589210000|2021-12-15 17:26:50|212401.2|212351.2|212367.7|212317.7|212439.6|212351.2|212366.7|212271.1|33
1639589220000|2021-12-15 17:27:00|212368.1|212318.1|212367.9|212317.9|212373.9|212323.9|212367.9|212317.9|21
1639589230000|2021-12-15 17:27:10|212367.6|212317.6|212368.5|212318.5|212371.7|212321.7|212364.6|212314.6|23
1639589240000|2021-12-15 17:27:20|212368.4|212318.4|212406.9|212256.9|212418.9|212320.5|212368.4|212246|28
1639589250000|2021-12-15 17:27:30|212406.4|212256.4|212387.3|212237.3|212408.8|212293.7|212338.3|212237.3|36
1639589260000|2021-12-15 17:27:40|212389.1|212239.1|212388.7|212238.7|212395.3|212290.2|212336.8|212228|38
1639589270000|2021-12-15 17:27:50|212390.5|212240.5|212349.6|212199.6|212391.9|212241.9|212345.2|212195.2|30
1639589280000|2021-12-15 17:28:00|212348.1|212198.1|212315.6|212165.6|212352.3|212229|212279|212160.2|28
1639589290000|2021-12-15 17:28:10|212318.1|212168.1|212281.9|212231.9|212328.9|212233.7|212278|212166.3|24
1639589300000|2021-12-15 17:28:20|212328.5|212178.5|212335.1|212185.1|212335.1|212229.6|212279.6|212160.4|34
1639589310000|2021-12-15 17:28:30|212330.4|212180.4|212326.4|212176.4|212332.1|212225.9|212275.9|212174.5|36
1639589320000|2021-12-15 17:28:40|212323.1|212173.1|212269.1|212119.1|212324|212225.7|212214|212117.8|28
1639589330000|2021-12-15 17:28:50|212263.6|212113.6|212216|212166|212266.3|212166|212216|212106.1|30
1639589340000|2021-12-15 17:29:00|212213.3|212163.3|212259.5|212109.5|212261.4|212163.3|212213.3|212099.8|26
1639589350000|2021-12-15 17:29:10|212259.9|212109.9|212186.3|212136.3|212259.9|212163.6|212186.3|212093.6|34
1639589360000|2021-12-15 17:29:20|212184.9|212134.9|212240.3|212090.3|212249.4|212134.9|212184.9|212088.5|27
1639589370000|2021-12-15 17:29:30|212240.1|212090.1|212245.6|212095.6|212252.9|212102.9|212234.9|212084.9|32
1639589380000|2021-12-15 17:29:40|212245.2|212095.2|212249.6|212099.6|212254.3|212104.3|212238|212088|28
1639589390000|2021-12-15 17:29:50|212248.6|212098.6|212237|212087|212250.7|212100.7|212226|212076|33
1639589400000|2021-12-15 17:30:00|212233.7|212083.7|212253.9|212103.9|212253.9|212103.9|212232.7|212082.7|30
1639589410000|2021-12-15 17:30:10|212254.1|212104.1|212256|212106|212258.7|212108.7|212252.4|212102.4|23
1639589420000|2021-12-15 17:30:20|212254.8|212104.8|212263.2|212113.2|212263.2|212158.2|212208.2|212102.2|29
1639589430000|2021-12-15 17:30:30|212257.4|212107.4|212264.8|212114.8|212264.8|212166.3|212212.5|212106.6|21
1639589440000|2021-12-15 17:30:40|212263.9|212113.9|212261.9|212111.9|212263.9|212113.9|212259.2|212109.2|13
1639589450000|2021-12-15 17:30:50|212261.6|212111.6|212262.6|212112.6|212263.7|212113.7|212259.6|212109.6|24
1639589460000|2021-12-15 17:31:00|212261.1|212111.1|212264.6|212114.6|212264.6|212114.6|212261|212111|13
1639589470000|2021-12-15 17:31:10|212261.8|212111.8|212207.2|212157.2|212263.4|212157.2|212206.7|212109.3|23
1639589480000|2021-12-15 17:31:20|212202.9|212152.9|212250.9|212100.9|212253.7|212155.9|212202.9|212096.2|24
1639589490000|2021-12-15 17:31:30|212251|212101|212258.9|212108.9|212261.1|212111.1|212249.4|212099.4|25
1639589500000|2021-12-15 17:31:40|212258.7|212108.7|212252.9|212102.9|212258.7|212108.7|212246.8|212096.8|28
1639589510000|2021-12-15 17:31:50|212252.6|212102.6|212254.2|212104.2|212257.3|212107.3|212252|212102|21
1639589520000|2021-12-15 17:32:00|212255.2|212105.2|212247.5|212097.5|212256.4|212106.4|212246.8|212096.8|23
1639589530000|2021-12-15 17:32:10|212246.7|212096.7|212250.9|212100.9|212251.3|212101.3|212243.3|212093.3|13
1639589540000|2021-12-15 17:32:20|212251.1|212101.1|212246.6|212096.6|212252.9|212102.9|212246.4|212096.4|23
1639589550000|2021-12-15 17:32:30|212246.3|212096.3|212227.6|212077.6|212246.9|212096.9|212225.2|212075.2|27
1639589560000|2021-12-15 17:32:40|212230.8|212080.8|212241.7|212091.7|212243|212093|212229.7|212079.7|29
1639589570000|2021-12-15 17:32:50|212241|212091|212237.1|212087.1|212241.7|212091.7|212236.9|212086.9|21
1639589580000|2021-12-15 17:33:00|212238|212088|212233.7|212083.7|212238|212088|212229.2|212079.2|27
1639589590000|2021-12-15 17:33:10|212233.9|212083.9|212234.1|212084.1|212234.1|212084.1|212232|212082|15
1639589600000|2021-12-15 17:33:20|212234|212084|212165.6|212015.6|212237.7|212087.7|212162.5|212012.5|33
1639589610000|2021-12-15 17:33:30|212164.6|212014.6|212169.4|212019.4|212172|212022|212161.6|212011.6|34
1639589620000|2021-12-15 17:33:40|212165.8|212015.8|212147.2|211997.2|212166.6|212016.6|212147.2|211997.2|30
1639589630000|2021-12-15 17:33:50|212146.9|211996.9|212129.3|211979.3|212148.6|211998.6|212124.8|211974.8|27
1639589640000|2021-12-15 17:34:00|212129.2|211979.2|212119.7|211969.7|212139.5|211989.5|212116.8|211966.8|31
1639589650000|2021-12-15 17:34:10|212124.5|211974.5|212142.3|211992.3|212143.2|211993.2|212123.6|211973.6|37
1639589660000|2021-12-15 17:34:20|212139.8|211989.8|212138.1|211988.1|212142.7|211992.7|212135.3|211985.3|37
1639589670000|2021-12-15 17:34:30|212138.8|211988.8|212137.4|211987.4|212139.3|211989.3|212136.3|211986.3|29
1639589680000|2021-12-15 17:34:40|212137.7|211987.7|212139.6|211989.6|212141|211991|212135.1|211985.1|31
1639589690000|2021-12-15 17:34:50|212139.4|211989.4|212148.6|211998.6|212149.5|211999.5|212137.4|211987.4|37
1639589700000|2021-12-15 17:35:00|212150.1|212000.1|212174.7|212024.7|212174.8|212024.8|212149.1|211999.1|35
1639589710000|2021-12-15 17:35:10|212176.5|212026.5|212172.7|212022.7|212176.5|212026.5|212172.4|212022.4|29
1639589720000|2021-12-15 17:35:20|212173.2|212023.2|212172.8|212022.8|212179.3|212029.3|212172.8|212022.8|31
1639589730000|2021-12-15 17:35:30|212175.1|212025.1|212176.8|212026.8|212177.8|212027.8|212173.8|212023.8|21
1639589740000|2021-12-15 17:35:40|212176.6|212026.6|212132.9|212082.9|212184|212086.3|212132.8|212024.9|27
1639589750000|2021-12-15 17:35:50|212132.4|212082.4|212135.8|212085.8|212185.5|212086.7|212129.4|212031.5|21
1639589760000|2021-12-15 17:36:00|212134.4|212084.4|212161.6|212011.6|212178.2|212084.7|212126.4|212008|23
1639589770000|2021-12-15 17:36:10|212161|212011|212162|212012|212167.3|212017.3|212155.2|212005.2|28
1639589780000|2021-12-15 17:36:20|212161.1|212011.1|212161.6|212011.6|212163|212013|212157.2|212007.2|20
1639589790000|2021-12-15 17:36:30|212162.3|212012.3|212155.2|212005.2|212164.7|212014.7|212150.5|212000.5|23
1639589800000|2021-12-15 17:36:40|212158|212008|212129.2|211979.2|212158.4|212008.4|212129.2|211979.2|27
1639589810000|2021-12-15 17:36:50|212126.3|211976.3|212129.2|211979.2|212131.4|211981.4|212125.5|211975.5|25
1639589820000|2021-12-15 17:37:00|212127.2|211977.2|212132.4|211982.4|212139.7|211989.7|212127.2|211977.2|30
1639589830000|2021-12-15 17:37:10|212134.4|211984.4|212138.6|211988.6|212138.6|211988.6|212132.4|211982.4|20
1639589840000|2021-12-15 17:37:20|212138.7|211988.7|212158|212008|212160.3|212010.3|212137.4|211987.4|29
1639589850000|2021-12-15 17:37:30|212158.2|212008.2|212157.8|212007.8|212158.5|212008.5|212156.6|212006.6|18
1639589860000|2021-12-15 17:37:40|212157.6|212007.6|212166|212016|212166.2|212016.2|212153.9|212003.9|30
1639589870000|2021-12-15 17:37:50|212165.7|212015.7|212164.4|212014.4|212166.3|212016.3|212162.5|212012.5|17
1639589880000|2021-12-15 17:38:00|212164|212014|212166|212016|212167.3|212017.3|212164|212014|18
1639589890000|2021-12-15 17:38:10|212166.3|212016.3|212160|212010|212166.3|212016.3|212153.6|212003.6|12
1639589900000|2021-12-15 17:38:20|212159.4|212009.4|212167.8|212017.8|212167.8|212017.8|212157.9|212007.9|11
1639589910000|2021-12-15 17:38:30|212168|212018|212170.1|212020.1|212171.5|212021.5|212163.3|212013.3|26
1639589920000|2021-12-15 17:38:40|212171|212021|212177.3|212027.3|212178.1|212028.1|212171|212021|35
1639589930000|2021-12-15 17:38:50|212176.2|212026.2|212173.4|212023.4|212179.1|212029.1|212171.5|212021.5|23
1639589940000|2021-12-15 17:39:00|212172.9|212022.9|212173.6|212023.6|212173.7|212023.7|212164.2|212014.2|24
1639589950000|2021-12-15 17:39:10|212173.1|212023.1|212176|212026|212176.2|212026.2|212170.5|212020.5|23
1639589960000|2021-12-15 17:39:20|212176.1|212026.1|212181.6|212031.6|212181.7|212031.7|212175.8|212025.8|26
1639589970000|2021-12-15 17:39:30|212181.2|212031.2|212187.2|212037.2|212188.1|212038.1|212180.1|212030.1|24
1639589980000|2021-12-15 17:39:40|212187.5|212037.5|212158.9|212108.9|212187.5|212110.7|212132.7|212034.6|29
1639589990000|2021-12-15 17:39:50|212158.4|212108.4|212155|212105|212161.7|212111.7|212152|212102|23
1639590000000|2021-12-15 17:40:00|212155.7|212105.7|212158.9|212108.9|212159.1|212109.1|212153.9|212103.9|22
1639590010000|2021-12-15 17:40:10|212157.6|212107.6|212204.5|212054.5|212204.5|212107.6|212151.4|212053.6|20
1639590020000|2021-12-15 17:40:20|212204.6|212054.6|212203.8|212053.8|212204.6|212054.6|212197.8|212047.8|26
1639590030000|2021-12-15 17:40:30|212203.9|212053.9|212157.3|212107.3|212204.3|212109.8|212154.4|212053.9|27
1639590040000|2021-12-15 17:40:40|212157.2|212107.2|212164.4|212114.4|212164.4|212114.4|212157.2|212107.2|16
1639590050000|2021-12-15 17:40:50|212162.5|212112.5|212200.9|212150.9|212211.6|212161.6|212162.5|212112.5|31
1639590060000|2021-12-15 17:41:00|212200.8|212150.8|212261.3|212111.3|212261.3|212163.9|212198.5|212106.5|28
1639590070000|2021-12-15 17:41:10|212216.5|212166.5|212302.4|212152.4|212325.4|212224.7|212210.8|212136.4|34
1639590080000|2021-12-15 17:41:20|212246.6|212196.6|212275|212125|212298.2|212202.1|212245|212122.5|36
1639590090000|2021-12-15 17:41:30|212274.5|212124.5|212280.1|212130.1|212280.5|212130.5|212274.2|212124.2|33
1639590100000|2021-12-15 17:41:40|212280.4|212130.4|212300.5|212150.5|212306.9|212156.9|212279.7|212129.7|29
1639590110000|2021-12-15 17:41:50|212302.5|212152.5|212291.2|212141.2|212304.3|212154.3|212289.7|212139.7|27
1639590120000|2021-12-15 17:42:00|212293.3|212143.3|212285.3|212135.3|212293.3|212143.3|212283.1|212133.1|32
1639590130000|2021-12-15 17:42:10|212284.4|212134.4|212302.4|212152.4|212302.4|212152.4|212284.1|212134.1|26
1639590140000|2021-12-15 17:42:20|212297.8|212147.8|212294.5|212144.5|212302.4|212152.4|212293.3|212143.3|31
1639590150000|2021-12-15 17:42:30|212294.8|212144.8|212250.9|212200.9|212296|212201.2|212241.7|212144.3|25
1639590160000|2021-12-15 17:42:40|212251.3|212201.3|212247.3|212197.3|212251.6|212201.6|212246.3|212196.3|19
1639590170000|2021-12-15 17:42:50|212246.4|212196.4|212248|212198|212249.6|212199.6|212245.7|212195.7|17
1639590180000|2021-12-15 17:43:00|212248.7|212198.7|212297.5|212147.5|212298.1|212199.4|212247.3|212147.2|16
1639590190000|2021-12-15 17:43:10|212296.9|212146.9|212300.6|212150.6|212301|212151|212293.9|212143.9|23
1639590200000|2021-12-15 17:43:20|212300.2|212150.2|212299.9|212149.9|212300.7|212150.7|212299.1|212149.1|17
1639590210000|2021-12-15 17:43:30|212300.2|212150.2|212298|212148|212300.2|212150.2|212297.7|212147.7|11
1639590220000|2021-12-15 17:43:40|212297.7|212147.7|212300.8|212150.8|212300.8|212150.8|212296.9|212146.9|11
1639590230000|2021-12-15 17:43:50|212300.7|212150.7|212299.5|212149.5|212300.7|212150.7|212297.6|212147.6|14
1639590240000|2021-12-15 17:44:00|212297.5|212147.5|212294.7|212144.7|212299.2|212149.2|212293.7|212143.7|25
1639590250000|2021-12-15 17:44:10|212293.9|212143.9|212278.1|212128.1|212297.8|212186.4|212227.4|212125.5|22
1639590260000|2021-12-15 17:44:20|212277.5|212127.5|212296.2|212146.2|212297.6|212196.4|212241|212127.5|29
1639590270000|2021-12-15 17:44:30|212292.4|212142.4|212262.9|212112.9|212298.4|212177.6|212210.3|212101.7|31
1639590280000|2021-12-15 17:44:40|212259.4|212109.4|212262.7|212112.7|212269.6|212170|212207.1|212106|33
1639590290000|2021-12-15 17:44:50|212264.5|212114.5|212257.3|212107.3|212268|212118|212251.8|212101.8|36
1639590300000|2021-12-15 17:45:00|212253.7|212103.7|212260.7|212110.7|212262.1|212112.1|212251.9|212101.9|30
1639590310000|2021-12-15 17:45:10|212259.9|212109.9|212267.5|212117.5|212271.9|212121.9|212259.9|212109.9|29
1639590320000|2021-12-15 17:45:20|212266.2|212116.2|212269.9|212119.9|212271.7|212121.7|212266.2|212116.2|16
1639590330000|2021-12-15 17:45:30|212268.8|212118.8|212265.3|212115.3|212268.8|212118.8|212263.6|212113.6|19
1639590340000|2021-12-15 17:45:40|212262.1|212112.1|212253.7|212103.7|212263.3|212113.3|212252.8|212102.8|26
1639590350000|2021-12-15 17:45:50|212253|212103|212251.3|212101.3|212255.5|212105.5|212249.6|212099.6|28
1639590360000|2021-12-15 17:46:00|212251.5|212101.5|212267.4|212117.4|212269.1|212160.4|212206.5|212101.5|31
1639590370000|2021-12-15 17:46:10|212266.3|212116.3|212273.3|212123.3|212275.4|212125.4|212262.8|212112.8|24
1639590380000|2021-12-15 17:46:20|212272.3|212122.3|212267.3|212117.3|212277.8|212127.8|212267.3|212117.3|26
1639590390000|2021-12-15 17:46:30|212268.2|212118.2|212266.9|212116.9|212274.6|212124.6|212265.5|212115.5|23
1639590400000|2021-12-15 17:46:40|212266.6|212116.6|212261|212111|212266.6|212116.6|212260|212110|27
1639590410000|2021-12-15 17:46:50|212261.1|212111.1|212266.5|212116.5|212267.8|212117.8|212260.9|212110.9|30
1639590420000|2021-12-15 17:47:00|212265.8|212115.8|212254.1|212104.1|212266.3|212116.3|212251.1|212101.1|22
1639590430000|2021-12-15 17:47:10|212253.8|212103.8|212251.3|212101.3|212254.6|212104.6|212250.6|212100.6|32
1639590440000|2021-12-15 17:47:20|212251.6|212101.6|212260.5|212110.5|212264|212114|212251.1|212101.1|29
1639590450000|2021-12-15 17:47:30|212262.2|212112.2|212275.7|212125.7|212278.8|212128.8|212261.6|212111.6|31
1639590460000|2021-12-15 17:47:40|212276.2|212126.2|212277.5|212127.5|212278.9|212128.9|212274.6|212124.6|21
1639590470000|2021-12-15 17:47:50|212279.7|212129.7|212267.5|212217.5|212318.7|212217.5|212257.5|212129.1|36
1639590480000|2021-12-15 17:48:00|212269.4|212219.4|212270.9|212220.9|212271.1|212221.1|212268.3|212218.3|33
1639590490000|2021-12-15 17:48:10|212274.4|212224.4|212276.1|212226.1|212277.4|212227.4|212266.7|212216.7|35
1639590500000|2021-12-15 17:48:20|212275|212225|212279.3|212229.3|212279.3|212229.3|212271.4|212221.4|25
1639590510000|2021-12-15 17:48:30|212280|212230|212293.5|212243.5|212345.4|212244.2|212277.1|212195.4|32
1639590520000|2021-12-15 17:48:40|212344.7|212194.7|212295.2|212245.2|212351.3|212248.4|212295.2|212193.5|19
1639590530000|2021-12-15 17:48:50|212294.8|212244.8|212402.6|212252.6|212409|212309|212294.8|212192.5|22
1639590540000|2021-12-15 17:49:00|212404.8|212254.8|212394.1|212244.1|212404.8|212254.8|212393.9|212243.9|33
1639590550000|2021-12-15 17:49:10|212393.9|212243.9|212398|212248|212403.6|212253.6|212393.4|212243.4|20
1639590560000|2021-12-15 17:49:20|212396.9|212246.9|212385.1|212235.1|212397.4|212247.4|212384.8|212234.8|16
1639590570000|2021-12-15 17:49:30|212385.9|212235.9|212376.5|212226.5|212385.9|212235.9|212372.6|212222.6|26
1639590580000|2021-12-15 17:49:40|212376.3|212226.3|212349.2|212199.2|212376.3|212226.3|212349.2|212199.2|20
1639590590000|2021-12-15 17:49:50|212349.1|212199.1|212377.7|212227.7|212377.8|212227.8|212344.1|212194.1|31
1639590600000|2021-12-15 17:50:00|212377.5|212227.5|212407.2|212257.2|212415.4|212313.9|212358.9|212226.2|33
1639590610000|2021-12-15 17:50:10|212407.8|212257.8|212400.5|212250.5|212411.7|212261.7|212396.2|212246.2|37
1639590620000|2021-12-15 17:50:20|212398.5|212248.5|212394.7|212244.7|212400.3|212250.3|212393.4|212243.4|27
1639590630000|2021-12-15 17:50:30|212393.9|212243.9|212395.5|212245.5|212397.1|212247.1|212392.1|212242.1|19
1639590640000|2021-12-15 17:50:40|212394.1|212244.1|212406|212256|212413.8|212263.8|212393.7|212243.7|30
1639590650000|2021-12-15 17:50:50|212402.1|212252.1|212336.6|212286.6|212404.4|212291.7|212335.5|212232.7|19
1639590660000|2021-12-15 17:51:00|212337.3|212287.3|212334.9|212284.9|212388.2|212287.4|212330.6|212235.1|24
1639590670000|2021-12-15 17:51:10|212334.5|212284.5|212386.8|212236.8|212391.5|212288.6|212331.8|212233.9|37
1639590680000|2021-12-15 17:51:20|212387|212237|212377.6|212227.6|212393.5|212243.5|212375.8|212225.8|31
1639590690000|2021-12-15 17:51:30|212374.6|212224.6|212374|212224|212374.6|212274.4|212314.9|212218.6|30
1639590700000|2021-12-15 17:51:40|212373|212223|212366.4|212216.4|212375|212225|212365.6|212215.6|29
1639590710000|2021-12-15 17:51:50|212366.7|212216.7|212365.8|212215.8|212367.3|212217.3|212364.7|212214.7|15
1639590720000|2021-12-15 17:52:00|212365|212215|212355.6|212205.6|212365.3|212215.3|212352.8|212202.8|26
1639590730000|2021-12-15 17:52:10|212355.9|212205.9|212353.6|212203.6|212355.9|212205.9|212348.2|212198.2|28
1639590740000|2021-12-15 17:52:20|212352.4|212202.4|212336.5|212286.5|212385|212287.6|212332.8|212200.7|31
1639590750000|2021-12-15 17:52:30|212389.6|212239.6|212387.3|212237.3|212390.2|212289.9|212332.9|212228.1|26
1639590760000|2021-12-15 17:52:40|212387.2|212237.2|212330.9|212280.9|212387.9|212287.3|212330.1|212235.7|26
1639590770000|2021-12-15 17:52:50|212330.4|212280.4|212336|212286|212385.7|212286|212330.4|212228|20
1639590780000|2021-12-15 17:53:00|212335.5|212285.5|212381.5|212231.5|212381.5|212285.5|212334.7|212221.2|23
1639590790000|2021-12-15 17:53:10|212381.8|212231.8|212370|212220|212382.4|212232.4|212368.1|212218.1|22
1639590800000|2021-12-15 17:53:20|212369.9|212219.9|212365.8|212215.8|212374.7|212224.7|212363.7|212213.7|30
1639590810000|2021-12-15 17:53:30|212365.2|212215.2|212365.9|212215.9|212367.9|212217.9|212365.2|212215.2|28
1639590820000|2021-12-15 17:53:40|212366|212216|212366.8|212216.8|212367.9|212217.9|212363.7|212213.7|18
1639590830000|2021-12-15 17:53:50|212366.9|212216.9|212360.8|212210.8|212367.8|212217.8|212360.8|212210.8|25
1639590840000|2021-12-15 17:54:00|212361|212211|212329.2|212179.2|212361|212256.6|212285.2|212177.8|31
1639590850000|2021-12-15 17:54:10|212329.3|212179.3|212293.6|212243.6|212350.1|212251.4|212286.5|212176.7|31
1639590860000|2021-12-15 17:54:20|212294.6|212244.6|212337.7|212187.7|212345.7|212247.8|212292.6|212187.1|26
1639590870000|2021-12-15 17:54:30|212338.3|212188.3|212337.6|212187.6|212343.4|212193.4|212335.5|212185.5|28
1639590880000|2021-12-15 17:54:40|212338.1|212188.1|212332.1|212182.1|212338.7|212188.7|212329.1|212179.1|24
1639590890000|2021-12-15 17:54:50|212332.5|212182.5|212330.2|212180.2|212334.5|212184.5|212329.9|212179.9|27
1639590900000|2021-12-15 17:55:00|212329.7|212179.7|212334.4|212184.4|212334.7|212184.7|212329.7|212179.7|21
1639590910000|2021-12-15 17:55:10|212333.9|212183.9|212334.7|212184.7|212336.2|212186.2|212331.6|212181.6|15
1639590920000|2021-12-15 17:55:20|212335|212185|212344.5|212194.5|212344.7|212239.3|212289.3|212184.6|20
1639590930000|2021-12-15 17:55:30|212344.7|212194.7|212344.8|212194.8|212349|212199|212342.7|212192.7|19
1639590940000|2021-12-15 17:55:40|212342|212192|212344.5|212194.5|212346.6|212196.6|212340.9|212190.9|15
1639590950000|2021-12-15 17:55:50|212345.3|212195.3|212351.2|212201.2|212356.4|212252|212301|212194.7|25
1639590960000|2021-12-15 17:56:00|212351.4|212201.4|212343.6|212193.6|212354.6|212204.6|212343.6|212193.6|24
1639590970000|2021-12-15 17:56:10|212340.9|212190.9|212334.1|212184.1|212350|212200|212332.5|212182.5|32
1639590980000|2021-12-15 17:56:20|212337.4|212187.4|212331.1|212181.1|212337.7|212187.7|212331.1|212181.1|25
1639590990000|2021-12-15 17:56:30|212330.7|212180.7|212352.4|212202.4|212353.6|212203.6|212330.1|212180.1|28
1639591000000|2021-12-15 17:56:40|212352|212202|212331.9|212181.9|212359.5|212209.5|212331.9|212181.9|27
1639591010000|2021-12-15 17:56:50|212337.9|212187.9|212341.6|212191.6|212343.3|212193.3|212337.9|212187.9|35
1639591020000|2021-12-15 17:57:00|212338|212188|212310.3|212160.3|212338.7|212206.2|212256.2|212153.9|27
1639591030000|2021-12-15 17:57:10|212318.1|212168.1|212323.2|212173.2|212328.5|212178.5|212318.1|212168.1|28
1639591040000|2021-12-15 17:57:20|212320.2|212170.2|212319.2|212169.2|212323.1|212173.1|212315.4|212165.4|22
1639591050000|2021-12-15 17:57:30|212318.7|212168.7|212320.1|212170.1|212320.1|212170.1|212318.7|212168.7|9
1639591060000|2021-12-15 17:57:40|212320.3|212170.3|212318.3|212168.3|212322.1|212172.1|212315.5|212165.5|22
1639591070000|2021-12-15 17:57:50|212320|212170|212315.5|212165.5|212320|212170|212314.9|212164.9|22
1639591080000|2021-12-15 17:58:00|212316.2|212166.2|212316.2|212166.2|212319.9|212169.9|212296.8|212146.8|27
1639591090000|2021-12-15 17:58:10|212316.4|212166.4|212311.7|212161.7|212316.4|212166.4|212311.7|212161.7|23
1639591100000|2021-12-15 17:58:20|212311.4|212161.4|212294.3|212144.3|212313.1|212163.1|212294.3|212144.3|22
1639591110000|2021-12-15 17:58:30|212295.4|212145.4|212272|212122|212295.4|212145.4|212268.8|212118.8|25
1639591120000|2021-12-15 17:58:40|212270.4|212120.4|212271.1|212121.1|212272.1|212122.1|212269.7|212119.7|17
1639591130000|2021-12-15 17:58:50|212271.2|212121.2|212271.6|212121.6|212272.8|212122.8|212269.4|212119.4|22
1639591140000|2021-12-15 17:59:00|212272.4|212122.4|212264.1|212214.1|212311.9|212217|212262.1|212120.6|24
1639591150000|2021-12-15 17:59:10|212263.3|212213.3|212295.9|212245.9|212350.5|212248.5|212263.3|212160.4|32
1639591160000|2021-12-15 17:59:20|212299.6|212249.6|212305.7|212255.7|212357.2|212259.1|212298.9|212207.2|18
1639591170000|2021-12-15 17:59:30|212304.6|212254.6|212344.9|212194.9|212350.2|212267.6|212297.3|212193|33
1639591180000|2021-12-15 17:59:40|212344.7|212194.7|212297.6|212147.6|212347.7|212202.3|212245.7|212135.7|25
1639591190000|2021-12-15 17:59:50|212297.8|212147.8|212301|212151|212302.1|212204.4|212240.7|212147.8|23
1639591200000|2021-12-15 18:00:00|212301.4|212151.4|212262.3|212112.3|212302.7|212169.1|212206.6|212110.5|31
1639591210000|2021-12-15 18:00:10|212263|212113|212254.2|212104.2|212265|212162.9|212195.8|212086.9|30
1639591220000|2021-12-15 18:00:20|212252.9|212102.9|212259.5|212109.5|212261|212111|212250.8|212100.8|32
1639591230000|2021-12-15 18:00:30|212258.8|212108.8|212278.5|212128.5|212278.5|212128.5|212258.8|212108.8|29
1639591240000|2021-12-15 18:00:40|212277.8|212127.8|212284.7|212134.7|212291.2|212141.2|212275.4|212125.4|33
1639591250000|2021-12-15 18:00:50|212288.8|212138.8|212273.4|212123.4|212288.8|212138.8|212272.5|212122.5|34
1639591260000|2021-12-15 18:01:00|212273.9|212123.9|212284.1|212134.1|212286.8|212181.6|212231.4|212123.4|34
1639591270000|2021-12-15 18:01:10|212283.2|212133.2|212314.1|212164.1|212314.1|212164.1|212282.5|212132.5|25
1639591280000|2021-12-15 18:01:20|212309.2|212159.2|212312.3|212162.3|212331.9|212181.9|212309.2|212159.2|36
1639591290000|2021-12-15 18:01:30|212314.9|212164.9|212317.1|212167.1|212319.4|212169.4|212312|212162|19
1639591300000|2021-12-15 18:01:40|212316.5|212166.5|212314.2|212164.2|212318.4|212168.4|212312.6|212162.6|20
1639591310000|2021-12-15 18:01:50|212316.4|212166.4|212314.7|212164.7|212319.2|212169.2|212313.2|212163.2|13
1639591320000|2021-12-15 18:02:00|212315.2|212165.2|212318.2|212168.2|212318.2|212168.2|212311.2|212161.2|16
1639591330000|2021-12-15 18:02:10|212316.6|212166.6|212286.6|212236.6|212338.4|212243.6|212283.6|212165.7|26
1639591340000|2021-12-15 18:02:20|212286.3|212236.3|212312.9|212162.9|212341.2|212236.3|212286.3|212160.7|33
1639591350000|2021-12-15 18:02:30|212315.8|212165.8|212309.7|212159.7|212319.1|212169.1|212303.6|212153.6|30
1639591360000|2021-12-15 18:02:40|212309.6|212159.6|212298.7|212148.7|212313.9|212163.9|212298.7|212148.7|29
1639591370000|2021-12-15 18:02:50|212301.5|212151.5|212252|212102|212304.4|212154.4|212250.7|212100.7|32
1639591380000|2021-12-15 18:03:00|212251.6|212101.6|212261.2|212111.2|212266.8|212116.8|212250.3|212100.3|34
1639591390000|2021-12-15 18:03:10|212260.5|212110.5|212258.8|212108.8|212265.3|212115.3|212257.4|212107.4|28
1639591400000|2021-12-15 18:03:20|212257.7|212107.7|212261.6|212111.6|212269.3|212119.3|212257.7|212107.7|29
1639591410000|2021-12-15 18:03:30|212262|212112|212262.9|212112.9|212264.1|212114.1|212261.3|212111.3|25
1639591420000|2021-12-15 18:03:40|212261.9|212111.9|212265.6|212115.6|212265.6|212115.6|212260.6|212110.6|22
1639591430000|2021-12-15 18:03:50|212267.6|212117.6|212296.4|212146.4|212296.6|212146.6|212264.3|212114.3|30
1639591440000|2021-12-15 18:04:00|212298.7|212148.7|212353.7|212203.7|212353.7|212203.7|212298.7|212148.7|34
1639591450000|2021-12-15 18:04:10|212349|212199|212350.5|212200.5|212352.3|212202.3|212349|212199|27
1639591460000|2021-12-15 18:04:20|212351.6|212201.6|212351.9|212201.9|212353.7|212203.7|212350.4|212200.4|19
1639591470000|2021-12-15 18:04:30|212353|212203|212407.4|212257.4|212414.3|212264.3|212349.7|212199.7|32
1639591480000|2021-12-15 18:04:40|212408.2|212258.2|212410.3|212260.3|212411.5|212261.5|212407.6|212257.6|21
1639591490000|2021-12-15 18:04:50|212410|212260|212407.9|212257.9|212410.7|212260.7|212407.7|212257.7|20
1639591500000|2021-12-15 18:05:00|212407.6|212257.6|212405.8|212255.8|212409.1|212259.1|212404|212254|26
1639591510000|2021-12-15 18:05:10|212404.7|212254.7|212399.7|212249.7|212405.8|212255.8|212399.6|212249.6|36
1639591520000|2021-12-15 18:05:20|212399.9|212249.9|212338.9|212188.9|212402.6|212252.6|212336.2|212186.2|34
1639591530000|2021-12-15 18:05:30|212340.5|212190.5|212340.4|212190.4|212341.1|212191.1|212324.9|212174.9|28
1639591540000|2021-12-15 18:05:40|212338.6|212188.6|212356|212206|212361.5|212211.5|212338.6|212188.6|34
1639591550000|2021-12-15 18:05:50|212355.3|212205.3|212357.4|212207.4|212359.9|212209.9|212350.9|212200.9|34
1639591560000|2021-12-15 18:06:00|212358.7|212208.7|212357.9|212207.9|212359.6|212209.6|212355.3|212205.3|34
1639591570000|2021-12-15 18:06:10|212356.5|212206.5|212340|212190|212359.5|212255.7|212299.1|212189.8|36
1639591580000|2021-12-15 18:06:20|212339.9|212189.9|212377.1|212227.1|212378.2|212252.8|212292.1|212189.9|40
1639591590000|2021-12-15 18:06:30|212377.5|212227.5|212365.1|212215.1|212377.5|212227.5|212364.5|212214.5|30
1639591600000|2021-12-15 18:06:40|212363.8|212213.8|212370.2|212220.2|212370.2|212220.2|212359.9|212209.9|26
1639591610000|2021-12-15 18:06:50|212369.2|212219.2|212371.6|212221.6|212373.6|212272.4|212316.5|212219.2|33
1639591620000|2021-12-15 18:07:00|212372.2|212222.2|212356.8|212206.8|212375.5|212225.5|212352.8|212202.8|27
1639591630000|2021-12-15 18:07:10|212356.9|212206.9|212373.4|212223.4|212385.2|212235.2|212356.2|212206.2|27
1639591640000|2021-12-15 18:07:20|212371.5|212221.5|212378.2|212228.2|212381.2|212231.2|212367.3|212217.3|24
1639591650000|2021-12-15 18:07:30|212370.4|212220.4|212368.2|212218.2|212372.4|212222.4|212363.4|212213.4|21
1639591660000|2021-12-15 18:07:40|212368.9|212218.9|212367.8|212217.8|212378.8|212228.8|212364|212214|27
1639591670000|2021-12-15 18:07:50|212367.1|212217.1|212368.8|212218.8|212379.8|212276|212318|212214.3|23
1639591680000|2021-12-15 18:08:00|212367.1|212217.1|212368.2|212218.2|212370|212220|212366.4|212216.4|17
1639591690000|2021-12-15 18:08:10|212368.8|212218.8|212367.4|212217.4|212371.8|212221.8|212365.3|212215.3|21
1639591700000|2021-12-15 18:08:20|212367.2|212217.2|212314.5|212264.5|212367.2|212264.8|212314.5|212216.2|4
1639591710000|2021-12-15 18:08:30|212315.2|212265.2|212366.8|212216.8|212368.6|212265.2|212314.8|212216.6|16
1639591720000|2021-12-15 18:08:40|212365.9|212215.9|212362.7|212212.7|212366.3|212216.3|212362.4|212212.4|14
1639591730000|2021-12-15 18:08:50|212363.6|212213.6|212363.7|212213.7|212365.4|212215.4|212362.9|212212.9|15
1639591740000|2021-12-15 18:09:00|212364.6|212214.6|212365.2|212215.2|212368.1|212218.1|212363.2|212213.2|24
1639591750000|2021-12-15 18:09:10|212363.8|212213.8|212362.7|212212.7|212368|212218|212361.4|212211.4|16
1639591760000|2021-12-15 18:09:20|212363.4|212213.4|212367.5|212217.5|212369|212219|212362.4|212212.4|19
1639591770000|2021-12-15 18:09:30|212367.6|212217.6|212363.6|212213.6|212369.4|212219.4|212363.6|212213.6|15
1639591780000|2021-12-15 18:09:40|212365|212215|212319.3|212269.3|212365|212272.7|212318.9|212214.9|21
1639591790000|2021-12-15 18:09:50|212319|212269|212358.3|212208.3|212375.4|212269.5|212318.1|212207.1|25
1639591800000|2021-12-15 18:10:00|212358.6|212208.6|212365|212215|212367.9|212217.9|212357.3|212207.3|17
1639591810000|2021-12-15 18:10:10|212362.8|212212.8|212373.2|212223.2|212379.1|212229.1|212361.3|212211.3|26
1639591820000|2021-12-15 18:10:20|212370.3|212220.3|212381.6|212231.6|212381.9|212281|212328.2|212220.3|25
1639591830000|2021-12-15 18:10:30|212381|212231|212381.8|212231.8|212385.5|212235.5|212368|212218|23
1639591840000|2021-12-15 18:10:40|212378.3|212228.3|212378.4|212228.4|212386.9|212236.9|212373.7|212223.7|35
1639591850000|2021-12-15 18:10:50|212369.7|212219.7|212376.2|212226.2|212385.8|212235.8|212360.8|212210.8|26
1639591860000|2021-12-15 18:11:00|212379.2|212229.2|212368.9|212218.9|212381.7|212231.7|212358.8|212208.8|32
1639591870000|2021-12-15 18:11:10|212369.6|212219.6|212368|212218|212369.6|212219.6|212366.9|212216.9|21
1639591880000|2021-12-15 18:11:20|212368.1|212218.1|212370.3|212220.3|212370.9|212220.9|212366.8|212216.8|11
1639591890000|2021-12-15 18:11:30|212370.2|212220.2|212370.6|212220.6|212374.8|212224.8|212369.3|212219.3|15
1639591900000|2021-12-15 18:11:40|212369.1|212219.1|212370.3|212220.3|212371.8|212221.8|212368.8|212218.8|17
1639591910000|2021-12-15 18:11:50|212368|212218|212333.6|212283.6|212386.7|212283.6|212333.6|212218|16
1639591920000|2021-12-15 18:12:00|212338.7|212288.7|212376.1|212226.1|212380.5|212288.7|212337.4|212225.9|22
1639591930000|2021-12-15 18:12:10|212379|212229|212417|212267|212423.9|212273.9|212378.7|212228.7|27
1639591940000|2021-12-15 18:12:20|212416.2|212266.2|212405.8|212255.8|212417|212267|212402.8|212252.8|22
1639591950000|2021-12-15 18:12:30|212406.8|212256.8|212403.7|212253.7|212406.8|212256.8|212401.4|212251.4|12
1639591960000|2021-12-15 18:12:40|212404.2|212254.2|212406.4|212256.4|212407.5|212257.5|212402.6|212252.6|24
1639591970000|2021-12-15 18:12:50|212406.3|212256.3|212404.8|212254.8|212406.7|212256.7|212403.6|212253.6|19
1639591980000|2021-12-15 18:13:00|212404.4|212254.4|212403.3|212253.3|212404.4|212254.4|212402|212252|16
1639591990000|2021-12-15 18:13:10|212403.2|212253.2|212408.1|212258.1|212409|212259|212403.2|212253.2|14
1639592000000|2021-12-15 18:13:20|212408.5|212258.5|212407.1|212257.1|212408.5|212258.5|212405|212255|10
1639592010000|2021-12-15 18:13:30|212406.8|212256.8|212409.7|212259.7|212410.3|212260.3|212406.8|212256.8|13
1639592020000|2021-12-15 18:13:40|212404.8|212254.8|212414.2|212264.2|212416.1|212266.1|212404.8|212254.8|27
1639592030000|2021-12-15 18:13:50|212413.8|212263.8|212412.7|212262.7|212414.8|212264.8|212412.4|212262.4|18
1639592040000|2021-12-15 18:14:00|212412.8|212262.8|212411.9|212261.9|212415.1|212265.1|212411.4|212261.4|21
1639592050000|2021-12-15 18:14:10|212412.5|212262.5|212410.2|212260.2|212412.5|212262.5|212408.5|212258.5|18
1639592060000|2021-12-15 18:14:20|212410.4|212260.4|212414.5|212264.5|212415.7|212265.7|212409.8|212259.8|17
1639592070000|2021-12-15 18:14:30|212416.8|212266.8|212411.5|212261.5|212416.8|212266.8|212409.9|212259.9|9
1639592080000|2021-12-15 18:14:40|212411|212261|212413.4|212263.4|212415|212265|212410.2|212260.2|20
1639592090000|2021-12-15 18:14:50|212413.6|212263.6|212409.5|212259.5|212420.8|212270.8|212409.5|212259.5|22
1639592100000|2021-12-15 18:15:00|212409.3|212259.3|212409.7|212259.7|212414.3|212264.3|212407.9|212257.9|23
1639592110000|2021-12-15 18:15:10|212418.1|212268.1|212423.9|212273.9|212423.9|212273.9|212414.8|212264.8|23
1639592120000|2021-12-15 18:15:20|212422.5|212272.5|212417.5|212267.5|212422.5|212272.5|212417.1|212267.1|22
1639592130000|2021-12-15 18:15:30|212419.2|212269.2|212420|212270|212420.4|212270.4|212417|212267|18
1639592140000|2021-12-15 18:15:40|212421|212271|212417.9|212267.9|212421.4|212271.4|212417.9|212267.9|15
1639592150000|2021-12-15 18:15:50|212418.3|212268.3|212418.9|212268.9|212420.2|212270.2|212417.1|212267.1|10
1639592160000|2021-12-15 18:16:00|212419.3|212269.3|212461.2|212311.2|212466.9|212340.2|212390.2|212266.6|27
1639592170000|2021-12-15 18:16:10|212461.9|212311.9|212462.2|212312.2|212462.3|212312.3|212456.3|212306.3|27
1639592180000|2021-12-15 18:16:20|212458.9|212308.9|212458.5|212308.5|212461.1|212311.1|212455.7|212305.7|31
1639592190000|2021-12-15 18:16:30|212458.4|212308.4|212453.8|212303.8|212458.9|212308.9|212453.8|212303.8|23
1639592200000|2021-12-15 18:16:40|212454.1|212304.1|212444.7|212294.7|212455.2|212305.2|212441.6|212291.6|32
1639592210000|2021-12-15 18:16:50|212444.8|212294.8|212453.6|212303.6|212461.7|212311.7|212444.5|212294.5|30
1639592220000|2021-12-15 18:17:00|212452.6|212302.6|212427.6|212277.6|212454.7|212304.7|212415.9|212265.9|31
1639592230000|2021-12-15 18:17:10|212428.2|212278.2|212449.2|212299.2|212461.9|212311.9|212424.7|212274.7|35
1639592240000|2021-12-15 18:17:20|212448.4|212298.4|212453.7|212303.7|212466.5|212316.5|212447|212297|30
1639592250000|2021-12-15 18:17:30|212452.6|212302.6|212452.9|212302.9|212453.7|212303.7|212450.9|212300.9|26
1639592260000|2021-12-15 18:17:40|212452.5|212302.5|212437.8|212287.8|212452.5|212302.5|212412.8|212262.8|31
1639592270000|2021-12-15 18:17:50|212438.5|212288.5|212429|212279|212438.5|212288.5|212426.8|212276.8|26
1639592280000|2021-12-15 18:18:00|212428.8|212278.8|212445.6|212295.6|212453.2|212303.2|212422.3|212272.3|36
1639592290000|2021-12-15 18:18:10|212445.9|212295.9|212438.7|212288.7|212445.9|212295.9|212433.5|212283.5|37
1639592300000|2021-12-15 18:18:20|212439.1|212289.1|212442.5|212292.5|212444.1|212294.1|212434.3|212284.3|29
1639592310000|2021-12-15 18:18:30|212444.6|212294.6|212440.8|212290.8|212444.6|212294.6|212440.3|212290.3|33
1639592320000|2021-12-15 18:18:40|212441|212291|212440.7|212290.7|212442.7|212292.7|212439.9|212289.9|28
1639592330000|2021-12-15 18:18:50|212441.8|212291.8|212439.1|212289.1|212442.1|212292.1|212436.4|212286.4|26
1639592340000|2021-12-15 18:19:00|212436.9|212286.9|212439.5|212289.5|212444.5|212294.5|212435.8|212285.8|37
1639592350000|2021-12-15 18:19:10|212439.4|212289.4|212444.1|212294.1|212448|212298|212436.5|212286.5|31
1639592360000|2021-12-15 18:19:20|212443.4|212293.4|212443.9|212293.9|212449.5|212299.5|212436|212286|34
1639592370000|2021-12-15 18:19:30|212444.6|212294.6|212437.6|212287.6|212444.9|212294.9|212435.6|212285.6|31
1639592380000|2021-12-15 18:19:40|212436.8|212286.8|212440.3|212290.3|212442.7|212292.7|212436.1|212286.1|31
1639592390000|2021-12-15 18:19:50|212440.2|212290.2|212438.5|212288.5|212442.9|212292.9|212434|212284|32
1639592400000|2021-12-15 18:20:00|212438.4|212288.4|212439.2|212289.2|212442|212292|212434.1|212284.1|31
1639592410000|2021-12-15 18:20:10|212439.5|212289.5|212436.9|212286.9|212440.2|212290.2|212435.8|212285.8|28
1639592420000|2021-12-15 18:20:20|212437.8|212287.8|212436.8|212286.8|212439.4|212289.4|212435.7|212285.7|25
1639592430000|2021-12-15 18:20:30|212436.5|212286.5|212438.4|212288.4|212440|212290|212435.5|212285.5|27
1639592440000|2021-12-15 18:20:40|212437.8|212287.8|212439.1|212289.1|212440.5|212290.5|212436|212286|31
1639592450000|2021-12-15 18:20:50|212438.8|212288.8|212440.3|212290.3|212444.8|212294.8|212437.4|212287.4|32
1639592460000|2021-12-15 18:21:00|212440.1|212290.1|212440.9|212290.9|212443.6|212293.6|212439.6|212289.6|26
1639592470000|2021-12-15 18:21:10|212441|212291|212440.6|212290.6|212443.3|212293.3|212439.8|212289.8|28
1639592480000|2021-12-15 18:21:20|212442|212292|212441.3|212291.3|212442.7|212292.7|212439|212289|31
1639592490000|2021-12-15 18:21:30|212441.1|212291.1|212439.9|212289.9|212442.8|212292.8|212439.6|212289.6|29
1639592500000|2021-12-15 18:21:40|212441.5|212291.5|212440.1|212290.1|212442.1|212292.1|212439|212289|24
1639592510000|2021-12-15 18:21:50|212439.9|212289.9|212440.6|212290.6|212441.3|212291.3|212436|212286|25
1639592520000|2021-12-15 18:22:00|212439.7|212289.7|212440.7|212290.7|212442.4|212292.4|212438.4|212288.4|31
1639592530000|2021-12-15 18:22:10|212441.1|212291.1|212440.8|212290.8|212454.5|212304.5|212439.8|212289.8|34
1639592540000|2021-12-15 18:22:20|212441.5|212291.5|212436.7|212286.7|212441.6|212291.6|212436|212286|29
1639592550000|2021-12-15 18:22:30|212437.1|212287.1|212442.3|212292.3|212444|212294|212436.8|212286.8|28
1639592560000|2021-12-15 18:22:40|212442.2|212292.2|212441.6|212291.6|212442.2|212292.2|212439.6|212289.6|23
1639592570000|2021-12-15 18:22:50|212440.2|212290.2|212437.9|212287.9|212440.4|212290.4|212437.9|212287.9|19
1639592580000|2021-12-15 18:23:00|212438.5|212288.5|212432.8|212282.8|212442.9|212292.9|212432.8|212282.8|27
1639592590000|2021-12-15 18:23:10|212430.5|212280.5|212436.1|212286.1|212438.4|212288.4|212430.5|212280.5|30
1639592600000|2021-12-15 18:23:20|212437.3|212287.3|212439.9|212289.9|212442.7|212292.7|212436.2|212286.2|27
1639592610000|2021-12-15 18:23:30|212439.2|212289.2|212463.5|212313.5|212464.7|212314.7|212439.2|212289.2|28
1639592620000|2021-12-15 18:23:40|212464.6|212314.6|212465.8|212315.8|212469.6|212319.6|212462.5|212312.5|31
1639592630000|2021-12-15 18:23:50|212466.3|212316.3|212455.5|212305.5|212466.3|212316.3|212448.7|212298.7|38
1639592640000|2021-12-15 18:24:00|212452.6|212302.6|212455.8|212305.8|212460.8|212310.8|212449.7|212299.7|32
1639592650000|2021-12-15 18:24:10|212455.5|212305.5|212456.8|212306.8|212456.9|212306.9|212452.5|212302.5|18
1639592660000|2021-12-15 18:24:20|212454.7|212304.7|212446.9|212296.9|212458.6|212308.6|212446.9|212296.9|22
1639592670000|2021-12-15 18:24:30|212446.7|212296.7|212455.3|212305.3|212456.7|212306.7|212445.8|212295.8|32
1639592680000|2021-12-15 18:24:40|212454.2|212304.2|212464.4|212314.4|212466.4|212316.4|212454.2|212304.2|31
1639592690000|2021-12-15 18:24:50|212462.4|212312.4|212456.6|212306.6|212463.1|212313.1|212455.1|212305.1|21
1639592700000|2021-12-15 18:25:00|212456.7|212306.7|212454.6|212304.6|212462|212312|212448|212298|28
1639592710000|2021-12-15 18:25:10|212454|212304|212451.5|212301.5|212461.2|212311.2|212450.6|212300.6|19
1639592720000|2021-12-15 18:25:20|212452.6|212302.6|212453.2|212303.2|212456.8|212306.8|212443.7|212293.7|28
1639592730000|2021-12-15 18:25:30|212453|212303|212454.3|212304.3|212457.8|212307.8|212450|212300|18
1639592740000|2021-12-15 18:25:40|212453|212303|212452.3|212302.3|212453.7|212303.7|212448.1|212298.1|14
1639592750000|2021-12-15 18:25:50|212452.4|212302.4|212455.7|212305.7|212456.5|212306.5|212450.4|212300.4|19
1639592760000|2021-12-15 18:26:00|212446|212296|212448.5|212298.5|212452.1|212302.1|212444.4|212294.4|35
1639592770000|2021-12-15 18:26:10|212448.6|212298.6|212446.2|212296.2|212449.7|212299.7|212446.1|212296.1|23
1639592780000|2021-12-15 18:26:20|212445.3|212295.3|212444|212294|212446.6|212296.6|212443.1|212293.1|18
1639592790000|2021-12-15 18:26:30|212443.3|212293.3|212450.6|212300.6|212450.6|212300.6|212442.5|212292.5|14
1639592800000|2021-12-15 18:26:40|212451.9|212301.9|212451.3|212301.3|212456.3|212306.3|212445.8|212295.8|26
1639592810000|2021-12-15 18:26:50|212451.2|212301.2|212448.7|212298.7|212455.1|212305.1|212448.1|212298.1|28
1639592820000|2021-12-15 18:27:00|212445.9|212295.9|212449.8|212299.8|212457|212307|212445.2|212295.2|31
1639592830000|2021-12-15 18:27:10|212450|212300|212443.6|212293.6|212454.1|212304.1|212443.1|212293.1|26
1639592840000|2021-12-15 18:27:20|212443.9|212293.9|212447.3|212297.3|212452.7|212302.7|212443.4|212293.4|25
1639592850000|2021-12-15 18:27:30|212448.4|212298.4|212450.4|212300.4|212452.4|212302.4|212441.1|212291.1|32
1639592860000|2021-12-15 18:27:40|212448.4|212298.4|212450.5|212300.5|212457.4|212307.4|212445.4|212295.4|22
1639592870000|2021-12-15 18:27:50|212447.2|212297.2|212447|212297|212454.1|212304.1|212445.7|212295.7|29
1639592880000|2021-12-15 18:28:00|212448.2|212298.2|212452|212302|212452.2|212302.2|212446|212296|20
1639592890000|2021-12-15 18:28:10|212451.5|212301.5|212452.7|212302.7|212453.6|212303.6|212445.1|212295.1|29
1639592900000|2021-12-15 18:28:20|212453.1|212303.1|212448.5|212298.5|212453.2|212303.2|212447.8|212297.8|21
1639592910000|2021-12-15 18:28:30|212448.2|212298.2|212442.6|212292.6|212454.3|212304.3|212442.6|212292.6|20
1639592920000|2021-12-15 18:28:40|212444.4|212294.4|212449.2|212299.2|212450.7|212300.7|212444.4|212294.4|28
1639592930000|2021-12-15 18:28:50|212449.4|212299.4|212449.1|212299.1|212449.8|212299.8|212442.9|212292.9|27
1639592940000|2021-12-15 18:29:00|212448.9|212298.9|212446|212296|212452.9|212302.9|212446|212296|31
1639592950000|2021-12-15 18:29:10|212447|212297|212439.3|212289.3|212449|212299|212436.1|212286.1|33
1639592960000|2021-12-15 18:29:20|212440.2|212290.2|212445.3|212295.3|212445.8|212295.8|212438.4|212288.4|27
1639592970000|2021-12-15 18:29:30|212443|212293|212447.1|212297.1|212447.7|212297.7|212438|212288|25
1639592980000|2021-12-15 18:29:40|212444.7|212294.7|212441.9|212291.9|212446.6|212296.6|212441.5|212291.5|26
1639592990000|2021-12-15 18:29:50|212442|212292|212442.6|212292.6|212443.6|212293.6|212441|212291|27
1639593000000|2021-12-15 18:30:00|212445.8|212295.8|212445.1|212295.1|212446.2|212296.2|212441|212291|24
1639593010000|2021-12-15 18:30:10|212442.5|212292.5|212444.9|212294.9|212447.3|212297.3|212440.4|212290.4|22
1639593020000|2021-12-15 18:30:20|212446.6|212296.6|212444.9|212294.9|212446.6|212296.6|212443.6|212293.6|20
1639593030000|2021-12-15 18:30:30|212443.3|212293.3|212436.6|212286.6|212445.9|212295.9|212436.6|212286.6|26
1639593040000|2021-12-15 18:30:40|212437.3|212287.3|212446.7|212296.7|212446.8|212296.8|212435.8|212285.8|30
1639593050000|2021-12-15 18:30:50|212444.7|212294.7|212445.3|212295.3|212451|212301|212442.5|212292.5|22
1639593060000|2021-12-15 18:31:00|212445.2|212295.2|212436.9|212286.9|212445.2|212295.2|212435.7|212285.7|32
1639593070000|2021-12-15 18:31:10|212437.7|212287.7|212396|212246|212439.6|212289.6|212394.9|212244.9|30
1639593080000|2021-12-15 18:31:20|212400.4|212250.4|212430.9|212280.9|212434.7|212284.7|212390.1|212240.1|36
1639593090000|2021-12-15 18:31:30|212431.1|212281.1|212451.2|212301.2|212453.5|212333.6|212383.6|212278.8|35
1639593100000|2021-12-15 18:31:40|212450.4|212300.4|212416.9|212266.9|212452.3|212321.7|212371.7|212262.9|29
1639593110000|2021-12-15 18:31:50|212414.1|212264.1|212413.2|212263.2|212416.2|212316|212360.7|212259|30
1639593120000|2021-12-15 18:32:00|212413.8|212263.8|212394.8|212244.8|212413.8|212263.8|212393.2|212243.2|25
1639593130000|2021-12-15 18:32:10|212393.8|212243.8|212393.3|212243.3|212394.5|212244.5|212392.2|212242.2|19
1639593140000|2021-12-15 18:32:20|212392.7|212242.7|212395.8|212245.8|212397.5|212290.8|212340.8|212237.2|26
1639593150000|2021-12-15 18:32:30|212394.2|212244.2|212398.9|212248.9|212398.9|212248.9|212394.2|212244.2|31
1639593160000|2021-12-15 18:32:40|212399.3|212249.3|212395.9|212245.9|212400.1|212250.1|212391.9|212241.9|25
1639593170000|2021-12-15 18:32:50|212394.7|212244.7|212395.5|212245.5|212398.8|212248.8|212394.2|212244.2|31
1639593180000|2021-12-15 18:33:00|212394.9|212244.9|212405.4|212255.4|212407.9|212257.9|212392.7|212242.7|34
1639593190000|2021-12-15 18:33:10|212405.6|212255.6|212397.2|212247.2|212407.8|212257.8|212392.1|212242.1|29
1639593200000|2021-12-15 18:33:20|212397.9|212247.9|212398.1|212248.1|212400.5|212250.5|212396|212246|30
1639593210000|2021-12-15 18:33:30|212398.3|212248.3|212392.4|212242.4|212398.3|212248.3|212390.7|212240.7|30
1639593220000|2021-12-15 18:33:40|212383.3|212233.3|212390|212240|212394.3|212244.3|212383.3|212233.3|21
1639593230000|2021-12-15 18:33:50|212390.5|212240.5|212396.5|212246.5|212396.6|212246.6|212390.5|212240.5|22
1639593240000|2021-12-15 18:34:00|212397.1|212247.1|212394.7|212244.7|212397.1|212247.1|212391.4|212241.4|28
1639593250000|2021-12-15 18:34:10|212393.7|212243.7|212399.1|212249.1|212401.1|212251.1|212393.7|212243.7|27
1639593260000|2021-12-15 18:34:20|212398.5|212248.5|212394.4|212244.4|212398.5|212248.5|212391.5|212241.5|28
1639593270000|2021-12-15 18:34:30|212396.4|212246.4|212399.7|212249.7|212401.2|212251.2|212391|212241|33
1639593280000|2021-12-15 18:34:40|212401.1|212251.1|212399.8|212249.8|212401.1|212251.1|212397|212247|24
1639593290000|2021-12-15 18:34:50|212399.2|212249.2|212394.5|212244.5|212399.9|212249.9|212391.1|212241.1|19
1639593300000|2021-12-15 18:35:00|212394.9|212244.9|212396.1|212246.1|212403|212253|212394.5|212244.5|34
1639593310000|2021-12-15 18:35:10|212396.5|212246.5|212397.7|212247.7|212400.6|212250.6|212395.7|212245.7|23
1639593320000|2021-12-15 18:35:20|212394.1|212244.1|212337.2|212187.2|212394.1|212244.1|212337.2|212187.2|32
1639593330000|2021-12-15 18:35:30|212339.4|212189.4|212346.5|212196.5|212348.2|212198.2|212337.9|212187.9|33
1639593340000|2021-12-15 18:35:40|212346.7|212196.7|212347.8|212197.8|212352.1|212202.1|212346.7|212196.7|29
1639593350000|2021-12-15 18:35:50|212347.6|212197.6|212345.1|212195.1|212350|212200|212342.9|212192.9|29
1639593360000|2021-12-15 18:36:00|212344.4|212194.4|212346|212196|212348.7|212198.7|212342.6|212192.6|21
1639593370000|2021-12-15 18:36:10|212345.5|212195.5|212343|212193|212348.1|212198.1|212342.9|212192.9|23
1639593380000|2021-12-15 18:36:20|212343.8|212193.8|212346.4|212196.4|212346.8|212196.8|212343.4|212193.4|23
1639593390000|2021-12-15 18:36:30|212347.4|212197.4|212344.6|212194.6|212347.5|212197.5|212344.1|212194.1|15
1639593400000|2021-12-15 18:36:40|212344.7|212194.7|212337.4|212187.4|212344.7|212237|212287|212184.5|20
1639593410000|2021-12-15 18:36:50|212339.9|212189.9|212304.6|212154.6|212339.9|212189.9|212304.5|212154.5|33
1639593420000|2021-12-15 18:37:00|212304.5|212154.5|212304.8|212154.8|212306.1|212156.1|212301.8|212151.8|18
1639593430000|2021-12-15 18:37:10|212309.9|212159.9|212301.7|212151.7|212309.9|212159.9|212296.3|212146.3|26
1639593440000|2021-12-15 18:37:20|212302.5|212152.5|212305|212155|212307.1|212157.1|212301.5|212151.5|24
1639593450000|2021-12-15 18:37:30|212305.2|212155.2|212304.8|212154.8|212306.7|212156.7|212303.4|212153.4|13
1639593460000|2021-12-15 18:37:40|212305.4|212155.4|212306|212156|212306.1|212156.1|212303.3|212153.3|14
1639593470000|2021-12-15 18:37:50|212305.8|212155.8|212296.9|212146.9|212306.2|212156.2|212296.2|212146.2|24
1639593480000|2021-12-15 18:38:00|212297.2|212147.2|212297|212147|212298.5|212148.5|212294.1|212144.1|21
1639593490000|2021-12-15 18:38:10|212296.9|212146.9|212294.8|212144.8|212298.3|212148.3|212293.6|212143.6|14
1639593500000|2021-12-15 18:38:20|212295.5|212145.5|212237.3|212187.3|212296.7|212187.9|212231.6|212144.1|17
1639593510000|2021-12-15 18:38:30|212238.3|212188.3|212237.6|212187.6|212291|212189.7|212236.3|212136.3|35
1639593520000|2021-12-15 18:38:40|212237.9|212187.9|212291.1|212141.1|212291.2|212190.3|212237.9|212135.6|30
1639593530000|2021-12-15 18:38:50|212289.8|212139.8|212286|212136|212291.6|212141.6|212286|212136|24
1639593540000|2021-12-15 18:39:00|212285.8|212135.8|212286.5|212136.5|212287.9|212137.9|212285.7|212135.7|18
1639593550000|2021-12-15 18:39:10|212287.4|212137.4|212220.8|212170.8|212288.3|212170.8|212212.6|212127.5|24
1639593560000|2021-12-15 18:39:20|212205.6|212155.6|212252.9|212102.9|212254.6|212164.2|212194.5|212095.4|29
1639593570000|2021-12-15 18:39:30|212251.1|212101.1|212174.2|212124.2|212251.1|212138.9|212151.9|212053.1|32
1639593580000|2021-12-15 18:39:40|212169.5|212119.5|212168.4|212118.4|212219|212123.5|212162.9|212062|30
1639593590000|2021-12-15 18:39:50|212167.6|212117.6|212220.9|212070.9|212222.4|212121.5|212164.8|212066.2|26
1639593600000|2021-12-15 18:40:00|212219.7|212069.7|212183.6|212133.6|212240.8|212137.7|212169.7|212069.7|32
1639593610000|2021-12-15 18:40:10|212185.8|212135.8|212235.4|212085.4|212235.4|212144.4|212185.6|212084.6|26
1639593620000|2021-12-15 18:40:20|212236.3|212086.3|212191.3|212141.3|212237.9|212141.3|212179.6|212074.3|35
1639593630000|2021-12-15 18:40:30|212189.5|212139.5|212196.1|212146.1|212199.6|212149.6|212188.9|212138.9|22
1639593640000|2021-12-15 18:40:40|212196|212146|212256.1|212106.1|212288.3|212163.5|212196|212104|38
1639593650000|2021-12-15 18:40:50|212260.4|212110.4|212262.6|212112.6|212263.8|212113.8|212256.3|212106.3|35
1639593660000|2021-12-15 18:41:00|212257.3|212107.3|212268.4|212118.4|212276.4|212126.4|212257.3|212107.3|33
1639593670000|2021-12-15 18:41:10|212273.8|212123.8|212280.2|212130.2|212283.7|212133.7|212265.8|212115.8|34
1639593680000|2021-12-15 18:41:20|212279.9|212129.9|212279.9|212129.9|212282.5|212132.5|212276.8|212126.8|24
1639593690000|2021-12-15 18:41:30|212279.7|212129.7|212279.2|212129.2|212282.1|212132.1|212276.5|212126.5|21
1639593700000|2021-12-15 18:41:40|212279.8|212129.8|212273.8|212123.8|212279.8|212129.8|212270.6|212120.6|26
1639593710000|2021-12-15 18:41:50|212274.5|212124.5|212266.8|212116.8|212274.5|212124.5|212260.1|212110.1|29
1639593720000|2021-12-15 18:42:00|212268.7|212118.7|212265.4|212115.4|212271.2|212121.2|212265.4|212115.4|25
1639593730000|2021-12-15 18:42:10|212268.3|212118.3|212273.9|212123.9|212274.5|212124.5|212267.6|212117.6|26
1639593740000|2021-12-15 18:42:20|212272.7|212122.7|212238.7|212088.7|212285.2|212135.2|212238.7|212088.7|33
1639593750000|2021-12-15 18:42:30|212237.3|212087.3|212264.7|212114.7|212270.3|212120.3|212233.2|212083.2|37
1639593760000|2021-12-15 18:42:40|212267.1|212117.1|212260.8|212110.8|212277.2|212127.2|212251.3|212101.3|36
1639593770000|2021-12-15 18:42:50|212260.5|212110.5|212248.2|212098.2|212262.8|212112.8|212247.7|212097.7|37
1639593780000|2021-12-15 18:43:00|212250.9|212100.9|212232.9|212082.9|212250.9|212100.9|212220.9|212070.9|33
1639593790000|2021-12-15 18:43:10|212232.2|212082.2|212187.7|212037.7|212233.6|212090.1|212133.1|212028.3|31
1639593800000|2021-12-15 18:43:20|212187.4|212037.4|212182.2|212032.2|212187.4|212037.4|212180.7|212030.7|32
1639593810000|2021-12-15 18:43:30|212182|212032|212178.9|212028.9|212182.2|212032.2|212178.1|212028.1|20
1639593820000|2021-12-15 18:43:40|212178.3|212028.3|212141.7|212091.7|212181.1|212092.5|212133.5|212028.1|21
1639593830000|2021-12-15 18:43:50|212141.4|212091.4|212131.5|212081.5|212191.2|212093.6|212131.5|212037.2|24
1639593840000|2021-12-15 18:44:00|212135.8|212085.8|212234.7|212084.7|212234.7|212128.1|212135.4|212075.7|30
1639593850000|2021-12-15 18:44:10|212233|212083|212255.7|212105.7|212256.2|212106.2|212229.6|212079.6|36
1639593860000|2021-12-15 18:44:20|212255.8|212105.8|212257|212107|212258.5|212108.5|212255.5|212105.5|28
1639593870000|2021-12-15 18:44:30|212257.3|212107.3|212310.1|212160.1|212310.1|212210|212218.5|212105.3|27
1639593880000|2021-12-15 18:44:40|212309.7|212159.7|212304.3|212154.3|212312.2|212162.2|212302.6|212152.6|33
1639593890000|2021-12-15 18:44:50|212304.6|212154.6|212313.7|212163.7|212315.5|212165.5|212303.9|212153.9|37
1639593900000|2021-12-15 18:45:00|212313.9|212163.9|212312|212162|212318|212168|212312|212162|33
1639593910000|2021-12-15 18:45:10|212311.8|212161.8|212319.1|212169.1|212324|212174|212311.8|212161.8|20
1639593920000|2021-12-15 18:45:20|212319.3|212169.3|212319.3|212169.3|212322.9|212172.9|212315.7|212165.7|22
1639593930000|2021-12-15 18:45:30|212316.6|212166.6|212318.6|212168.6|212320.3|212170.3|212315.8|212165.8|15
1639593940000|2021-12-15 18:45:40|212318.8|212168.8|212321.1|212171.1|212322.8|212172.8|212318.8|212168.8|15
1639593950000|2021-12-15 18:45:50|212321.8|212171.8|212318.9|212168.9|212321.8|212171.8|212316.9|212166.9|18
1639593960000|2021-12-15 18:46:00|212319.4|212169.4|212317.2|212167.2|212319.5|212169.5|212315.6|212165.6|11
1639593970000|2021-12-15 18:46:10|212316.8|212166.8|212270.4|212220.4|212316.8|212220.4|212265.9|212165.5|20
1639593980000|2021-12-15 18:46:20|212319.9|212169.9|212316.2|212166.2|212341.1|212210.6|212253.5|212156.7|27
1639593990000|2021-12-15 18:46:30|212317|212167|212315.9|212165.9|212327.2|212215.6|212262|212162.9|29
1639594000000|2021-12-15 18:46:40|212315.8|212165.8|212314.1|212164.1|212316.3|212217.8|212263.3|212162.7|26
1639594010000|2021-12-15 18:46:50|212314.3|212164.3|212310.8|212160.8|212315.5|212165.5|212307.2|212157.2|16
1639594020000|2021-12-15 18:47:00|212310.7|212160.7|212305.6|212155.6|212313.2|212218.7|212260.4|212152.1|28
1639594030000|2021-12-15 18:47:10|212309.6|212159.6|212342.6|212192.6|212346.2|212213.5|212258.9|212153.5|32
1639594040000|2021-12-15 18:47:20|212342.3|212192.3|212345.6|212195.6|212346.8|212196.8|212340.8|212190.8|26
1639594050000|2021-12-15 18:47:30|212345.3|212195.3|212346.1|212196.1|212347.9|212197.9|212344.6|212194.6|25
1639594060000|2021-12-15 18:47:40|212346|212196|212348.7|212198.7|212351|212201|212345.3|212195.3|27
1639594070000|2021-12-15 18:47:50|212349.4|212199.4|212350.2|212200.2|212351.5|212201.5|212347.6|212197.6|18
1639594080000|2021-12-15 18:48:00|212341.2|212191.2|212338|212188|212342.4|212235.4|212284.8|212184.7|29
1639594090000|2021-12-15 18:48:10|212337.5|212187.5|212338.8|212188.8|212339.8|212189.8|212337.5|212187.5|23
1639594100000|2021-12-15 18:48:20|212338.5|212188.5|212341.5|212191.5|212341.5|212191.5|212334.5|212184.5|11
1639594110000|2021-12-15 18:48:30|212340.5|212190.5|212340.8|212190.8|212342.4|212192.4|212335.8|212185.8|19
1639594120000|2021-12-15 18:48:40|212338.6|212188.6|212336.5|212186.5|212340.4|212190.4|212336.2|212186.2|18
1639594130000|2021-12-15 18:48:50|212343.2|212193.2|212344.4|212194.4|212345.7|212195.7|212341.6|212191.6|19
1639594140000|2021-12-15 18:49:00|212344.6|212194.6|212348.4|212198.4|212349.8|212250.4|212294.5|212193.5|21
1639594150000|2021-12-15 18:49:10|212348.7|212198.7|212348|212198|212350|212200|212348|212198|20
1639594160000|2021-12-15 18:49:20|212348.2|212198.2|212350.7|212200.7|212350.7|212200.7|212347.7|212197.7|10
1639594170000|2021-12-15 18:49:30|212350.3|212200.3|212334.5|212184.5|212352.5|212202.5|212332.9|212182.9|20
1639594180000|2021-12-15 18:49:40|212340.1|212190.1|212337.5|212187.5|212340.1|212190.1|212335|212185|24
1639594190000|2021-12-15 18:49:50|212337.2|212187.2|212298|212148|212337.5|212187.5|212286.5|212136.5|31
1639594200000|2021-12-15 18:50:00|212298.9|212148.9|212288|212138|212298.9|212148.9|212288|212138|20
1639594210000|2021-12-15 18:50:10|212289.1|212139.1|212281.5|212131.5|212291.2|212141.2|212275.6|212125.6|30
1639594220000|2021-12-15 18:50:20|212281.7|212131.7|212284.9|212134.9|212284.9|212134.9|212281|212131|20
1639594230000|2021-12-15 18:50:30|212285.2|212135.2|212287.9|212137.9|212288.1|212138.1|212276.7|212126.7|21
1639594240000|2021-12-15 18:50:40|212288|212138|212287.2|212137.2|212288.3|212138.3|212286.7|212136.7|11
1639594250000|2021-12-15 18:50:50|212287.5|212137.5|212287.7|212137.7|212291.4|212141.4|212287.5|212137.5|18
1639594260000|2021-12-15 18:51:00|212288.3|212138.3|212302.2|212152.2|212303|212153|212288.3|212138.3|31
1639594270000|2021-12-15 18:51:10|212301.8|212151.8|212303.5|212153.5|212304.4|212154.4|212301|212151|20
1639594280000|2021-12-15 18:51:20|212303.8|212153.8|212309.9|212159.9|212310|212160|212303.7|212153.7|26
1639594290000|2021-12-15 18:51:30|212306.3|212156.3|212305.2|212155.2|212311|212161|212304.4|212154.4|21
1639594300000|2021-12-15 18:51:40|212305.3|212155.3|212308.8|212158.8|212309.1|212159.1|212304.9|212154.9|21
1639594310000|2021-12-15 18:51:50|212308.9|212158.9|212311|212161|212311|212161|212308.6|212158.6|17
1639594320000|2021-12-15 18:52:00|212311.3|212161.3|212311.1|212161.1|212312.4|212162.4|212310.6|212160.6|8
1639594330000|2021-12-15 18:52:10|212311.5|212161.5|212301.6|212151.6|212311.5|212161.5|212298.9|212148.9|15
1639594340000|2021-12-15 18:52:20|212300.8|212150.8|212273.2|212123.2|212301.3|212151.3|212271.6|212121.6|19
1639594350000|2021-12-15 18:52:30|212274|212124|212272.2|212122.2|212275.3|212125.3|212271.1|212121.1|20
1639594360000|2021-12-15 18:52:40|212272.3|212122.3|212273|212123|212274.9|212124.9|212271.6|212121.6|15
1639594370000|2021-12-15 18:52:50|212272.4|212122.4|212293.6|212143.6|212294.5|212144.5|212269.3|212119.3|21
1639594380000|2021-12-15 18:53:00|212292.7|212142.7|212293.1|212143.1|212296.5|212146.5|212292.5|212142.5|20
1639594390000|2021-12-15 18:53:10|212293.2|212143.2|212292.2|212142.2|212294.2|212144.2|212278.5|212128.5|30
1639594400000|2021-12-15 18:53:20|212289.9|212139.9|212293.1|212143.1|212294.7|212144.7|212289.9|212139.9|19
1639594410000|2021-12-15 18:53:30|212290.1|212140.1|212296.3|212146.3|212298.5|212148.5|212290.1|212140.1|20
1639594420000|2021-12-15 18:53:40|212296.9|212146.9|212327|212177|212330.8|212180.8|212293.8|212143.8|25
1639594430000|2021-12-15 18:53:50|212322.5|212172.5|212322.5|212172.5|212327.9|212177.9|212318.6|212168.6|16
1639594440000|2021-12-15 18:54:00|212323.5|212173.5|212324.5|212174.5|212327.9|212177.9|212319.5|212169.5|18
1639594450000|2021-12-15 18:54:10|212324.7|212174.7|212385.7|212235.7|212386.4|212236.4|212324|212174|23
1639594460000|2021-12-15 18:54:20|212384.3|212234.3|212378.8|212228.8|212384.3|212234.3|212376.4|212226.4|26
1639594470000|2021-12-15 18:54:30|212378.9|212228.9|212392.1|212242.1|212392.1|212242.1|212371.9|212221.9|26
1639594480000|2021-12-15 18:54:40|212393.7|212243.7|212402.2|212252.2|212402.2|212252.2|212391.3|212241.3|30
1639594490000|2021-12-15 18:54:50|212402|212252|212391.1|212241.1|212402|212252|212370.1|212220.1|33
1639594500000|2021-12-15 18:55:00|212391.3|212241.3|212376.6|212226.6|212392.8|212242.8|212370.5|212220.5|33
1639594510000|2021-12-15 18:55:10|212377|212227|212374.3|212224.3|212384.4|212234.4|212370.9|212220.9|32
1639594520000|2021-12-15 18:55:20|212374.4|212224.4|212374.8|212224.8|212375.7|212225.7|212372.3|212222.3|21
1639594530000|2021-12-15 18:55:30|212375.3|212225.3|212366.5|212216.5|212376.1|212226.1|212360.5|212210.5|27
1639594540000|2021-12-15 18:55:40|212365.9|212215.9|212369.7|212219.7|212370.6|212220.6|212361.9|212211.9|35
1639594550000|2021-12-15 18:55:50|212370.4|212220.4|212354.8|212204.8|212371|212221|212354.5|212204.5|28
1639594560000|2021-12-15 18:56:00|212357.2|212207.2|212357.5|212207.5|212362.7|212212.7|212352|212202|33
1639594570000|2021-12-15 18:56:10|212357.1|212207.1|212332.5|212182.5|212361.5|212211.5|212331.8|212181.8|25
1639594580000|2021-12-15 18:56:20|212336.4|212186.4|212320.5|212170.5|212336.5|212186.5|212311.3|212161.3|36
1639594590000|2021-12-15 18:56:30|212315.8|212165.8|212312.8|212162.8|212315.9|212165.9|212309.4|212159.4|29
1639594600000|2021-12-15 18:56:40|212313.2|212163.2|212315.6|212165.6|212315.6|212165.6|212312.6|212162.6|16
1639594610000|2021-12-15 18:56:50|212315.5|212165.5|212311.3|212161.3|212321.1|212171.1|212311.3|212161.3|19
1639594620000|2021-12-15 18:57:00|212319.9|212169.9|212297.5|212147.5|212322.5|212172.5|212290.1|212140.1|35
1639594630000|2021-12-15 18:57:10|212296.5|212146.5|212305.2|212155.2|212312.5|212162.5|212290.3|212140.3|32
1639594640000|2021-12-15 18:57:20|212307.3|212157.3|212309.4|212159.4|212311.4|212161.4|212304.1|212154.1|29
1639594650000|2021-12-15 18:57:30|212309.2|212159.2|212311.8|212161.8|212317.2|212167.2|212305.7|212155.7|23
1639594660000|2021-12-15 18:57:40|212309.7|212159.7|212326|212176|212326|212176|212307.2|212157.2|23
1639594670000|2021-12-15 18:57:50|212324.9|212174.9|212316.4|212166.4|212325.7|212175.7|212313.2|212163.2|20
1639594680000|2021-12-15 18:58:00|212314.8|212164.8|212314.4|212164.4|212336.8|212186.8|212298.5|212148.5|25
1639594690000|2021-12-15 18:58:10|212314.2|212164.2|212339.3|212189.3|212374.5|212224.5|212314.1|212164.1|28
1639594700000|2021-12-15 18:58:20|212337|212187|212336.3|212186.3|212344|212194|212307.4|212157.4|34
1639594710000|2021-12-15 18:58:30|212336.2|212186.2|212328.8|212178.8|212353.6|212203.6|212303.8|212153.8|38
1639594720000|2021-12-15 18:58:40|212325.2|212175.2|212329.4|212179.4|212330|212180|212306.2|212156.2|31
1639594730000|2021-12-15 18:58:50|212330.2|212180.2|212329.2|212179.2|212345.5|212195.5|212302.3|212152.3|36
1639594740000|2021-12-15 18:59:00|212326.7|212176.7|212284.5|212134.5|212326.7|212176.7|212268|212118|38
1639594750000|2021-12-15 18:59:10|212289.1|212139.1|212324.4|212174.4|212361|212174.4|212254.3|212104.3|38
1639594760000|2021-12-15 18:59:20|212322.1|212172.1|212308.7|212158.7|212326.3|212176.3|212293.2|212143.2|36
1639594770000|2021-12-15 18:59:30|212301.8|212151.8|212322.3|212172.3|212322.7|212172.7|212288.9|212138.9|37
1639594780000|2021-12-15 18:59:40|212322.7|212172.7|212321.5|212171.5|212342.7|212192.7|212306.9|212156.9|35
1639594790000|2021-12-15 18:59:50|212320.3|212170.3|212301.5|212151.5|212367.9|212192.8|212281.7|212131.7|37
1639594800000|2021-12-15 19:00:00|212329.1|212179.1|212669.9|212519.9|212819.6|212522.6|212303.8|212153.8|39
1639594810000|2021-12-15 19:00:10|212655.8|212505.8|212883.7|212586.7|212926.5|212631.6|212637.6|212487.6|40
1639594820000|2021-12-15 19:00:20|212784.1|212634.1|212946.2|212796.2|213093.9|212806.2|212784.1|212584.4|40
1639594830000|2021-12-15 19:00:30|212947.6|212797.6|213274.6|213124.6|213274.6|213124.6|212930|212780|40
1639594840000|2021-12-15 19:00:40|213260|213110|213354.8|213204.8|213475.1|213325.1|213239.4|213051.5|40
1639594850000|2021-12-15 19:00:50|213357.6|213207.6|213444.3|213294.3|213444.3|213294.3|213325.5|213175.5|40
1639594860000|2021-12-15 19:01:00|213408|213258|213497.3|213347.3|213630.3|213480.3|213408|213258|39
1639594870000|2021-12-15 19:01:10|213495.9|213294.9|213554.3|213404.3|213706.5|213556.5|213468.8|213294.9|40
1639594880000|2021-12-15 19:01:20|213572|213422|213352.2|213202.2|213572.1|213422.1|213321.2|213171.2|40
1639594890000|2021-12-15 19:01:30|213359.9|213209.9|213480|213330|213488.5|213338.5|213198.3|213048.3|40
1639594900000|2021-12-15 19:01:40|213489.5|213339.5|213452|213302|213534.6|213349.5|213417.1|213267.1|39
1639594910000|2021-12-15 19:01:50|213444|213294|213469.1|213319.1|213495.3|213345.3|213319.7|213169.7|39
1639594920000|2021-12-15 19:02:00|213468.3|213318.3|213547|213397|213613.6|213463.6|213431.7|213281.7|40
1639594930000|2021-12-15 19:02:10|213518.3|213368.3|213458.4|213308.4|213542.1|213392.1|213458.4|213308.4|40
1639594940000|2021-12-15 19:02:20|213469.9|213319.9|213470.5|213320.5|213512.5|213362.5|213464.9|213314.9|39
1639594950000|2021-12-15 19:02:30|213470.6|213320.6|213340.4|213190.4|213505.1|213355.1|213340.4|213190.4|40
1639594960000|2021-12-15 19:02:40|213393.1|213243.1|213217.3|213067.3|213439.6|213289.6|213217.3|213067.3|40
1639594970000|2021-12-15 19:02:50|213210.3|213060.3|213356.1|213206.1|213356.1|213206.1|213207.8|213057.8|40
1639594980000|2021-12-15 19:03:00|213356|213206|213284.5|213134.5|213414.3|213264.3|213276.8|213126.8|40
1639594990000|2021-12-15 19:03:10|213234.5|213084.5|213143.8|212993.8|213251.7|213101.7|213126.1|212976.1|40
1639595000000|2021-12-15 19:03:20|213138.1|212988.1|213188.9|213038.9|213188.9|213038.9|213131.6|212981.6|40
1639595010000|2021-12-15 19:03:30|213208.9|213058.9|213208|213058|213311.1|213161.1|213181.9|213031.9|40
1639595020000|2021-12-15 19:03:40|213207.2|213057.2|213098.3|212948.3|213234.2|213084.2|213098.3|212948.3|40
1639595030000|2021-12-15 19:03:50|213099.6|212949.6|212949.8|212799.8|213176|213030.4|212949.8|212799.8|40
1639595040000|2021-12-15 19:04:00|212946.2|212796.2|213054.1|212904.1|213130|212980|212941.1|212791.1|40
1639595050000|2021-12-15 19:04:10|213048.7|212898.7|213218.2|213068.2|213270.9|213120.9|213041.3|212891.3|40
1639595060000|2021-12-15 19:04:20|213208.4|213058.4|213176.4|213026.4|213242.9|213092.9|213165.2|213015.2|40
1639595070000|2021-12-15 19:04:30|213166.6|213016.6|213169.7|213019.7|213212.7|213062.7|213023.6|212873.6|39
1639595080000|2021-12-15 19:04:40|213177.5|213027.5|213093.2|212943.2|213178.8|213028.8|212964.8|212814.8|40
1639595090000|2021-12-15 19:04:50|213100.8|212950.8|213093.7|212943.7|213121.8|212971.8|213053.2|212903.2|40
1639595100000|2021-12-15 19:05:00|213081.4|212931.4|212801.5|212651.5|213097.4|212947.4|212801.5|212651.5|40
1639595110000|2021-12-15 19:05:10|212813.4|212663.4|212643.6|212493.6|212813.4|212663.4|212643.6|212493.6|40
1639595120000|2021-12-15 19:05:20|212644.7|212494.7|212545|212395|212687.5|212537.5|212529.7|212379.7|40
1639595130000|2021-12-15 19:05:30|212538.3|212388.3|212664.6|212514.6|212664.6|212514.6|212530.9|212380.9|39
1639595140000|2021-12-15 19:05:40|212668.3|212518.3|212559.6|212409.6|212732.5|212582.5|212553.1|212403.1|40
1639595150000|2021-12-15 19:05:50|212590.7|212440.7|212615.2|212465.2|212621.2|212471.2|212529.3|212379.3|40
1639595160000|2021-12-15 19:06:00|212610.2|212460.2|212551.3|212401.3|212629|212479|212545.7|212395.7|40
1639595170000|2021-12-15 19:06:10|212523.1|212373.1|212563|212413|212591.6|212441.6|212511.6|212361.6|38
1639595180000|2021-12-15 19:06:20|212562|212412|212808.4|212658.4|212819.1|212669.1|212562|212412|40
1639595190000|2021-12-15 19:06:30|212820.3|212670.3|212937.3|212787.3|212937.3|212787.3|212753.8|212603.8|40
1639595200000|2021-12-15 19:06:40|212922|212772|212894.6|212744.6|212959|212809|212888.9|212738.9|40
1639595210000|2021-12-15 19:06:50|212896.5|212746.5|212837.8|212687.8|212910|212760|212837.8|212687.8|39
1639595220000|2021-12-15 19:07:00|212835.8|212685.8|212786.5|212636.5|212858.7|212708.7|212784.5|212634.5|40
1639595230000|2021-12-15 19:07:10|212788.8|212638.8|212935.8|212785.8|212941.2|212791.2|212779.4|212629.4|40
1639595240000|2021-12-15 19:07:20|212940.7|212790.7|212855.8|212705.8|212965.8|212815.8|212831.6|212681.6|39
1639595250000|2021-12-15 19:07:30|212860.6|212710.6|212892.5|212742.5|212899.8|212749.8|212844.9|212694.9|37
1639595260000|2021-12-15 19:07:40|212890.3|212740.3|212987.9|212837.9|213025.5|212875.5|212875.2|212725.2|40
1639595270000|2021-12-15 19:07:50|212979.5|212829.5|212871.6|212721.6|212989.5|212839.5|212849.7|212699.7|39
1639595280000|2021-12-15 19:08:00|212882.6|212732.6|212744.9|212594.9|212882.6|212732.6|212719.8|212569.8|40
1639595290000|2021-12-15 19:08:10|212756.3|212606.3|212922.3|212772.3|212925.9|212775.9|212728.5|212578.5|40
1639595300000|2021-12-15 19:08:20|212923.7|212773.7|212977.7|212827.7|213005.6|212855.6|212908.5|212758.5|38
1639595310000|2021-12-15 19:08:30|212977|212827|212902.1|212752.1|212984.8|212834.8|212888.2|212738.2|40
1639595320000|2021-12-15 19:08:40|212886.2|212736.2|212862|212712|212910.4|212760.4|212851.7|212701.7|40
1639595330000|2021-12-15 19:08:50|212862.3|212712.3|212853.2|212703.2|212866.5|212716.5|212846.4|212696.4|39
1639595340000|2021-12-15 19:09:00|212864.5|212714.5|212873.5|212723.5|212873.5|212723.5|212830.4|212680.4|40
1639595350000|2021-12-15 19:09:10|212871.8|212721.8|212859.6|212709.6|212881.1|212731.1|212844.9|212694.9|39
1639595360000|2021-12-15 19:09:20|212859.1|212709.1|212867.3|212717.3|212873.1|212723.1|212855|212705|39
1639595370000|2021-12-15 19:09:30|212869.6|212719.6|212786.6|212636.6|212875.8|212725.8|212770.8|212620.8|39
1639595380000|2021-12-15 19:09:40|212781.2|212631.2|212689.8|212539.8|212784.2|212634.2|212666.5|212516.5|40
1639595390000|2021-12-15 19:09:50|212693|212543|212639.3|212489.3|212693|212543|212613.6|212463.6|38
1639595400000|2021-12-15 19:10:00|212632.3|212482.3|212670|212520|212687.8|212537.8|212629|212479|40
1639595410000|2021-12-15 19:10:10|212677.9|212527.9|212657.9|212507.9|212714.2|212564.2|212641.5|212491.5|40
1639595420000|2021-12-15 19:10:20|212653.1|212503.1|212574.3|212424.3|212659.9|212509.9|212564.9|212414.9|40
1639595430000|2021-12-15 19:10:30|212570.7|212420.7|212450.1|212300.1|212570.7|212420.7|212443.5|212293.5|40
1639595440000|2021-12-15 19:10:40|212451.9|212301.9|212514.8|212364.8|212549.5|212399.5|212449.1|212299.1|38
1639595450000|2021-12-15 19:10:50|212531.5|212381.5|212476.6|212326.6|212553.1|212403.1|212476.6|212326.6|38
1639595460000|2021-12-15 19:11:00|212480.3|212330.3|212493.8|212343.8|212570|212420|212476.1|212326.1|40
1639595470000|2021-12-15 19:11:10|212499.2|212349.2|212377.4|212227.4|212509.2|212359.2|212374.9|212224.9|40
1639595480000|2021-12-15 19:11:20|212377.3|212227.3|212278.7|212128.7|212382.4|212232.4|212255.7|212105.7|40
1639595490000|2021-12-15 19:11:30|212289|212139|212224.8|212074.8|212290.4|212140.4|212198.6|212048.6|40
1639595500000|2021-12-15 19:11:40|212227.9|212077.9|212359.3|212209.3|212359.3|212209.3|212220.5|212070.5|40
1639595510000|2021-12-15 19:11:50|212363|212213|212298.8|212148.8|212369.5|212219.5|212252.9|212102.9|39
1639595520000|2021-12-15 19:12:00|212300|212150|212322.4|212172.4|212375.5|212225.5|212300|212150|40
1639595530000|2021-12-15 19:12:10|212321.6|212171.6|212322.6|212172.6|212332|212182|212292|212142|40
1639595540000|2021-12-15 19:12:20|212324.5|212174.5|212385.3|212235.3|212398.5|212248.5|212316|212166|37
1639595550000|2021-12-15 19:12:30|212385.6|212235.6|212363.5|212213.5|212436.5|212286.5|212360.3|212210.3|40
1639595560000|2021-12-15 19:12:40|212369.4|212219.4|212355.5|212205.5|212373.6|212223.6|212313.9|212163.9|40
1639595570000|2021-12-15 19:12:50|212360.9|212210.9|212413.2|212263.2|212413.2|212263.2|212334.6|212184.6|40
1639595580000|2021-12-15 19:13:00|212418.2|212268.2|212402.7|212252.7|212455.6|212305.6|212393.8|212243.8|40
1639595590000|2021-12-15 19:13:10|212399.8|212249.8|212373.2|212223.2|212399.8|212249.8|212351.2|212201.2|38
1639595600000|2021-12-15 19:13:20|212374|212224|212463.7|212313.7|212485.5|212335.5|212374|212224|39
1639595610000|2021-12-15 19:13:30|212457.7|212307.7|212462.4|212312.4|212482.4|212332.4|212448.1|212298.1|34
1639595620000|2021-12-15 19:13:40|212451.1|212301.1|212504.2|212354.2|212511.2|212361.2|212451.1|212301.1|40
1639595630000|2021-12-15 19:13:50|212504.3|212354.3|212465.3|212315.3|212537.7|212387.7|212465.3|212315.3|40
1639595640000|2021-12-15 19:14:00|212481.6|212331.6|212455.7|212305.7|212481.6|212331.6|212449.5|212299.5|39
1639595650000|2021-12-15 19:14:10|212458|212308|212330|212180|212476|212326|212318.7|212168.7|38
1639595660000|2021-12-15 19:14:20|212345.3|212195.3|212378.3|212228.3|212391.9|212241.9|212316|212166|39
1639595670000|2021-12-15 19:14:30|212384.7|212234.7|212398.4|212248.4|212432.5|212282.5|212352.4|212202.4|39
1639595680000|2021-12-15 19:14:40|212398.3|212248.3|212423|212273|212436.8|212286.8|212393.5|212243.5|39
1639595690000|2021-12-15 19:14:50|212423.2|212273.2|212295.6|212145.6|212424|212274|212281.7|212131.7|40
1639595700000|2021-12-15 19:15:00|212294.5|212144.5|212273.9|212123.9|212325.1|212175.1|212258.3|212108.3|40
1639595710000|2021-12-15 19:15:10|212276.5|212126.5|212246|212096|212280.4|212130.4|212128.5|211978.5|40
1639595720000|2021-12-15 19:15:20|212249.5|212099.5|212303.2|212153.2|212319.5|212169.5|212249.5|212099.5|40
1639595730000|2021-12-15 19:15:30|212304.6|212154.6|212305|212155|212345.6|212195.6|212276.1|212126.1|40
1639595740000|2021-12-15 19:15:40|212305.3|212155.3|212376|212226|212378.5|212228.5|212305.3|212155.3|40
1639595750000|2021-12-15 19:15:50|212380.8|212230.8|212333.8|212183.8|212384.1|212234.1|212321.2|212171.2|40
1639595760000|2021-12-15 19:16:00|212309.7|212159.7|212270.1|212120.1|212355.3|212205.3|212270.1|212120.1|40
1639595770000|2021-12-15 19:16:10|212288.1|212138.1|212325.5|212175.5|212361.7|212211.7|212280.7|212130.7|40
1639595780000|2021-12-15 19:16:20|212317.7|212167.7|212368.2|212218.2|212375|212225|212306.3|212156.3|39
1639595790000|2021-12-15 19:16:30|212360.7|212210.7|212369.1|212219.1|212370.1|212220.1|212303.5|212153.5|40
1639595800000|2021-12-15 19:16:40|212347.7|212197.7|212270|212120|212400.5|212250.5|212270|212120|40
1639595810000|2021-12-15 19:16:50|212260.8|212110.8|212293.9|212143.9|212305.7|212155.7|212260.8|212110.8|39
1639595820000|2021-12-15 19:17:00|212294.4|212144.4|212335.2|212185.2|212336.8|212186.8|212276.2|212126.2|39
1639595830000|2021-12-15 19:17:10|212332.1|212182.1|212281.2|212131.2|212335.4|212185.4|212260|212110|40
1639595840000|2021-12-15 19:17:20|212284.3|212134.3|212293.1|212143.1|212309|212159|212263.7|212113.7|40
1639595850000|2021-12-15 19:17:30|212298.1|212148.1|212295.5|212145.5|212303.5|212153.5|212262.6|212112.6|38
1639595860000|2021-12-15 19:17:40|212298.7|212148.7|212321.1|212171.1|212326.1|212176.1|212272.7|212122.7|38
1639595870000|2021-12-15 19:17:50|212321.6|212171.6|212433.4|212283.4|212436.7|212286.7|212321.6|212171.6|40
1639595880000|2021-12-15 19:18:00|212437.2|212287.2|212491.7|212341.7|212506.1|212356.1|212428.7|212278.7|38
1639595890000|2021-12-15 19:18:10|212489.6|212339.6|212472.8|212322.8|212494.2|212344.2|212427.1|212277.1|40
1639595900000|2021-12-15 19:18:20|212483.4|212333.4|212508.6|212358.6|212508.6|212358.6|212470.5|212320.5|39
1639595910000|2021-12-15 19:18:30|212508.5|212358.5|212534.5|212384.5|212538.8|212388.8|212495.3|212345.3|39
1639595920000|2021-12-15 19:18:40|212532.1|212382.1|212511.4|212361.4|212539.7|212389.7|212502.5|212352.5|37
1639595930000|2021-12-15 19:18:50|212514.3|212364.3|212534.4|212384.4|212560.4|212410.4|212504.8|212354.8|40
1639595940000|2021-12-15 19:19:00|212527.1|212377.1|212562.9|212412.9|212572.6|212422.6|212526.7|212376.7|40
1639595950000|2021-12-15 19:19:10|212563.5|212413.5|212552.1|212402.1|212564.6|212414.6|212543.9|212393.9|39
1639595960000|2021-12-15 19:19:20|212575.1|212425.1|212572.9|212422.9|212575.1|212425.1|212560|212410|40
1639595970000|2021-12-15 19:19:30|212571.4|212421.4|212574.2|212424.2|212578.6|212428.6|212563|212413|36
1639595980000|2021-12-15 19:19:40|212579.3|212429.3|212605.3|212455.3|212605.3|212455.3|212556.5|212406.5|39
1639595990000|2021-12-15 19:19:50|212649.5|212499.5|212674.3|212524.3|212688.9|212538.9|212626.5|212476.5|40
1639596000000|2021-12-15 19:20:00|212675.4|212525.4|212723.2|212573.2|212725.1|212575.1|212635.7|212485.7|40
1639596010000|2021-12-15 19:20:10|212718.2|212568.2|212738.3|212588.3|212746.9|212596.9|212671|212521|39
1639596020000|2021-12-15 19:20:20|212738.2|212588.2|212671.4|212521.4|212754.6|212604.6|212669.1|212519.1|38
1639596030000|2021-12-15 19:20:30|212696.8|212546.8|212684.4|212534.4|212696.8|212546.8|212652.7|212502.7|40
1639596040000|2021-12-15 19:20:40|212676.9|212526.9|212668.2|212518.2|212711|212561|212668.2|212518.2|40
1639596050000|2021-12-15 19:20:50|212667.6|212517.6|212668.4|212518.4|212690.5|212540.5|212645.5|212495.5|39
1639596060000|2021-12-15 19:21:00|212678.2|212528.2|212681.1|212531.1|212697.5|212547.5|212656.6|212506.6|40
1639596070000|2021-12-15 19:21:10|212680.3|212530.3|212674.9|212524.9|212691.5|212541.5|212673.5|212523.5|39
1639596080000|2021-12-15 19:21:20|212674|212524|212661.1|212511.1|212687.6|212537.6|212658.6|212508.6|38
1639596090000|2021-12-15 19:21:30|212659.7|212509.7|212644.4|212494.4|212659.7|212509.7|212640.3|212490.3|38
1639596100000|2021-12-15 19:21:40|212646.9|212496.9|212652.4|212502.4|212670.1|212520.1|212644.3|212494.3|40
1639596110000|2021-12-15 19:21:50|212652.5|212502.5|212604|212454|212661.6|212511.6|212595.6|212445.6|40
1639596120000|2021-12-15 19:22:00|212606|212456|212570.2|212420.2|212612.1|212462.1|212535.5|212385.5|39
1639596130000|2021-12-15 19:22:10|212565.3|212415.3|212550.7|212400.7|212565.3|212415.3|212538.4|212388.4|39
1639596140000|2021-12-15 19:22:20|212545.1|212395.1|212556.7|212406.7|212560.9|212410.9|212536.3|212386.3|39
1639596150000|2021-12-15 19:22:30|212556.2|212406.2|212616.6|212466.6|212624.5|212474.5|212545.2|212395.2|40
1639596160000|2021-12-15 19:22:40|212615.5|212465.5|212666.9|212516.9|212682.5|212532.5|212611.8|212461.8|40
1639596170000|2021-12-15 19:22:50|212664.1|212514.1|212677.4|212527.4|212684.6|212534.6|212662.1|212512.1|39
1639596180000|2021-12-15 19:23:00|212677.2|212527.2|212746.5|212596.5|212751.5|212601.5|212674.8|212524.8|40
1639596190000|2021-12-15 19:23:10|212752|212602|212783|212633|212788.5|212638.5|212748.4|212598.4|40
1639596200000|2021-12-15 19:23:20|212782.4|212632.4|212824.2|212674.2|212829.3|212679.3|212781.7|212631.7|36
1639596210000|2021-12-15 19:23:30|212821.3|212671.3|212868.5|212718.5|212889.5|212739.5|212815.8|212665.8|39
1639596220000|2021-12-15 19:23:40|212869|212719|212763.3|212613.3|212876.9|212726.9|212760.2|212610.2|37
1639596230000|2021-12-15 19:23:50|212761.8|212611.8|212808.2|212658.2|212838.4|212688.4|212757.4|212607.4|38
1639596240000|2021-12-15 19:24:00|212821.5|212671.5|212854.5|212704.5|212918.2|212768.2|212795.3|212645.3|40
1639596250000|2021-12-15 19:24:10|212850|212700|212895.8|212745.8|212909.4|212759.4|212850|212700|40
1639596260000|2021-12-15 19:24:20|212900.2|212750.2|212993|212843|213007.6|212857.6|212893.7|212743.7|39
1639596270000|2021-12-15 19:24:30|212994.2|212844.2|212853|212703|212994.2|212844.2|212853|212703|39
1639596280000|2021-12-15 19:24:40|212855.9|212705.9|212835.3|212685.3|212856|212706|212832|212682|40
1639596290000|2021-12-15 19:24:50|212834.6|212684.6|212841.8|212691.8|212865.5|212715.5|212832.2|212682.2|33
1639596300000|2021-12-15 19:25:00|212843.6|212693.6|212869.7|212719.7|212883.8|212733.8|212835.9|212685.9|34
1639596310000|2021-12-15 19:25:10|212877.4|212727.4|212878|212728|212882.6|212732.6|212863.5|212713.5|39
1639596320000|2021-12-15 19:25:20|212885|212735|212951.7|212801.7|212963.8|212813.8|212874.1|212724.1|39
1639596330000|2021-12-15 19:25:30|212959.3|212809.3|212969.1|212819.1|212969.1|212819.1|212937|212787|37
1639596340000|2021-12-15 19:25:40|212968|212818|212971|212821|212976.7|212826.7|212966.5|212816.5|26
1639596350000|2021-12-15 19:25:50|212971.4|212821.4|213008|212858|213008.2|212858.2|212971|212821|24
1639596360000|2021-12-15 19:26:00|212997.1|212847.1|212985|212835|213000|212850|212941.6|212791.6|38
1639596370000|2021-12-15 19:26:10|212984.5|212834.5|212981|212831|213006.3|212856.3|212935.2|212785.2|37
1639596380000|2021-12-15 19:26:20|212971|212821|212967.7|212817.7|212972.1|212822.1|212964|212814|35
1639596390000|2021-12-15 19:26:30|212974.4|212824.4|212966.2|212816.2|212974.4|212824.4|212960.5|212810.5|36
1639596400000|2021-12-15 19:26:40|212963|212813|212945.2|212795.2|212963|212813|212910.9|212760.9|35
1639596410000|2021-12-15 19:26:50|212936.2|212786.2|212906.6|212756.6|212943.5|212793.5|212898.1|212748.1|39
1639596420000|2021-12-15 19:27:00|212919.8|212769.8|212997.6|212847.6|213013.3|212863.3|212905.7|212755.7|40
1639596430000|2021-12-15 19:27:10|213000.6|212850.6|213009.9|212859.9|213016.1|212866.1|212999|212849|34
1639596440000|2021-12-15 19:27:20|213010|212860|212977.7|212827.7|213019.1|212869.1|212977.7|212827.7|34
1639596450000|2021-12-15 19:27:30|212985.6|212835.6|213012.9|212862.9|213016.8|212866.8|212979|212829|35
1639596460000|2021-12-15 19:27:40|213009.7|212859.7|213103.1|212953.1|213106.5|212956.5|212995.7|212845.7|34
1639596470000|2021-12-15 19:27:50|213108.6|212958.6|213106.7|212956.7|213127.6|212977.6|213074.5|212924.5|39
1639596480000|2021-12-15 19:28:00|213114.4|212964.4|213090.5|212940.5|213114.4|212964.4|213089.2|212939.2|40
1639596490000|2021-12-15 19:28:10|213089.4|212939.4|213052|212902|213106.8|212956.8|213052|212902|39
1639596500000|2021-12-15 19:28:20|213049.7|212899.7|213063.7|212913.7|213092.8|212942.8|213049.7|212899.7|39
1639596510000|2021-12-15 19:28:30|213080.1|212930.1|213113.1|212963.1|213174.7|213024.7|213060.5|212910.5|39
1639596520000|2021-12-15 19:28:40|213113.7|212963.7|213114.7|212964.7|213125.3|212975.3|213107.8|212957.8|40
1639596530000|2021-12-15 19:28:50|213115.3|212965.3|213119.4|212969.4|213131.7|212981.7|213090.4|212940.4|40
1639596540000|2021-12-15 19:29:00|213129.6|212979.6|213110.6|212960.6|213129.6|212979.6|213096.6|212946.6|39
1639596550000|2021-12-15 19:29:10|213111.9|212961.9|213015.5|212865.5|213112|212962|213010.4|212860.4|37
1639596560000|2021-12-15 19:29:20|213013.7|212863.7|213016.9|212866.9|213021.8|212871.8|212999.8|212849.8|39
1639596570000|2021-12-15 19:29:30|212996.2|212846.2|212979.2|212829.2|213019.9|212869.9|212969.8|212819.8|38
1639596580000|2021-12-15 19:29:40|212972.5|212822.5|212919.6|212769.6|212972.5|212822.5|212919.6|212769.6|40
1639596590000|2021-12-15 19:29:50|212919.5|212769.5|212953.3|212803.3|212958|212808|212916.5|212766.5|34
1639596600000|2021-12-15 19:30:00|212951.3|212801.3|213014|212864|213014.9|212864.9|212950.8|212800.8|39
1639596610000|2021-12-15 19:30:10|212990.3|212840.3|212971.4|212821.4|212991|212841|212971.4|212821.4|40
1639596620000|2021-12-15 19:30:20|212972.3|212822.3|212925.1|212775.1|212984.2|212834.2|212920.8|212770.8|37
1639596630000|2021-12-15 19:30:30|212924.8|212774.8|212903.9|212753.9|212929.4|212779.4|212903.1|212753.1|36
1639596640000|2021-12-15 19:30:40|212905.3|212755.3|212866.7|212716.7|212917.1|212767.1|212866.7|212716.7|37
1639596650000|2021-12-15 19:30:50|212867.6|212717.6|212867.5|212717.5|212881.6|212731.6|212863.4|212713.4|40
1639596660000|2021-12-15 19:31:00|212864.3|212714.3|212885.1|212735.1|212885.1|212735.1|212856.8|212706.8|35
1639596670000|2021-12-15 19:31:10|212891.1|212741.1|212928.2|212778.2|212955.9|212805.9|212889.6|212739.6|37
1639596680000|2021-12-15 19:31:20|212925|212775|212894.6|212744.6|212953.3|212803.3|212877.4|212727.4|39
1639596690000|2021-12-15 19:31:30|212890.9|212740.9|212791|212641|212912.2|212762.2|212776.7|212626.7|40
1639596700000|2021-12-15 19:31:40|212790.3|212640.3|212705.5|212555.5|212809|212659|212705.5|212555.5|38
1639596710000|2021-12-15 19:31:50|212706|212556|212633.8|212483.8|212714|212564|212624|212474|37
1639596720000|2021-12-15 19:32:00|212636.3|212486.3|212659.5|212509.5|212691.9|212541.9|212636.3|212486.3|38
1639596730000|2021-12-15 19:32:10|212661|212511|212746.6|212596.6|212747.4|212597.4|212661|212511|39
1639596740000|2021-12-15 19:32:20|212747.3|212597.3|212673.7|212523.7|212747.7|212597.7|212670|212520|37
1639596750000|2021-12-15 19:32:30|212668.4|212518.4|212676.7|212526.7|212710|212541.5|212668.4|212501|38
1639596760000|2021-12-15 19:32:40|212678.5|212528.5|212791.5|212641.5|212793.2|212643.2|212667|212517|37
1639596770000|2021-12-15 19:32:50|212771|212621|212748.6|212598.6|212783.4|212633.4|212748.6|212598.6|38
1639596780000|2021-12-15 19:33:00|212748.3|212598.3|212872.8|212722.8|212872.8|212722.8|212748.3|212598.3|32
1639596790000|2021-12-15 19:33:10|212868.9|212718.9|212949.5|212799.5|212955.1|212805.1|212868|212718|38
1639596800000|2021-12-15 19:33:20|212953.4|212803.4|212961.1|212811.1|212974.3|212824.3|212953|212803|37
1639596810000|2021-12-15 19:33:30|212961.4|212811.4|212959.9|212809.9|212975.5|212825.5|212942.7|212792.7|40
1639596820000|2021-12-15 19:33:40|212953.6|212803.6|212917|212767|212953.6|212803.6|212917|212767|40
1639596830000|2021-12-15 19:33:50|212927|212777|212899.1|212749.1|212934|212784|212881.8|212731.8|39
1639596840000|2021-12-15 19:34:00|212896.6|212746.6|212951.9|212801.9|212957.9|212807.9|212892.9|212742.9|40
1639596850000|2021-12-15 19:34:10|212981.1|212831.1|212953.6|212803.6|213018|212868|212941|212791|34
1639596860000|2021-12-15 19:34:20|212936.6|212786.6|212983.3|212833.3|212993.2|212843.2|212936.6|212786.6|38
1639596870000|2021-12-15 19:34:30|212982.2|212832.2|212919.6|212769.6|212982.2|212832.2|212914.9|212764.9|39
1639596880000|2021-12-15 19:34:40|212914.3|212764.3|212934.4|212784.4|212935.1|212785.1|212914.3|212764.3|38
1639596890000|2021-12-15 19:34:50|212932.1|212782.1|212897.3|212747.3|212935|212785|212869.7|212719.7|40
1639596900000|2021-12-15 19:35:00|212897.9|212747.9|212835.2|212685.2|212913.6|212763.6|212835.2|212685.2|39
1639596910000|2021-12-15 19:35:10|212821.5|212671.5|212817.4|212667.4|212833.9|212683.9|212790.3|212640.3|39
1639596920000|2021-12-15 19:35:20|212811.5|212661.5|212754.4|212604.4|212822.6|212672.6|212754.4|212604.4|37
1639596930000|2021-12-15 19:35:30|212762.6|212612.6|212759|212609|212795.4|212645.4|212751.9|212601.9|39
1639596940000|2021-12-15 19:35:40|212756.5|212606.5|212762.3|212612.3|212764.3|212614.3|212748.2|212598.2|37
1639596950000|2021-12-15 19:35:50|212767|212617|212792.2|212642.2|212807.5|212657.5|212749.5|212599.5|39
1639596960000|2021-12-15 19:36:00|212793.3|212643.3|212751.2|212601.2|212793.3|212643.3|212723|212573|38
1639596970000|2021-12-15 19:36:10|212746.5|212596.5|212739.5|212589.5|212752.9|212602.9|212723|212573|36
1639596980000|2021-12-15 19:36:20|212744.2|212594.2|212733.6|212583.6|212748.7|212598.7|212731.4|212581.4|35
1639596990000|2021-12-15 19:36:30|212733.3|212583.3|212688.5|212538.5|212733.3|212583.3|212682.4|212532.4|34
1639597000000|2021-12-15 19:36:40|212685.5|212535.5|212671.9|212521.9|212713.9|212563.9|212670|212520|37
1639597010000|2021-12-15 19:36:50|212681.8|212531.8|212562.8|212412.8|212681.8|212531.8|212551.1|212401.1|39
1639597020000|2021-12-15 19:37:00|212571.8|212421.8|212448.4|212298.4|212571.8|212421.8|212448.4|212298.4|39
1639597030000|2021-12-15 19:37:10|212410.4|212260.4|212316.6|212166.6|212440.8|212290.8|212311.7|212161.7|39
1639597040000|2021-12-15 19:37:20|212312.9|212162.9|212239.1|212089.1|212312.9|212162.9|212218.5|212068.5|39
1639597050000|2021-12-15 19:37:30|212241.7|212091.7|212431.9|212281.9|212436.2|212286.2|212238|212088|39
1639597060000|2021-12-15 19:37:40|212431.3|212281.3|212369.5|212219.5|212465.5|212315.5|212350|212200|36
1639597070000|2021-12-15 19:37:50|212368.9|212218.9|212318|212168|212403|212253|212318|212168|36
1639597080000|2021-12-15 19:38:00|212295.6|212145.6|212283|212133|212387.2|212237.2|212283|212133|39
1639597090000|2021-12-15 19:38:10|212291.7|212141.7|212393.6|212243.6|212393.8|212243.8|212290.9|212140.9|38
1639597100000|2021-12-15 19:38:20|212394.8|212244.8|212409.2|212259.2|212428.7|212278.7|212386.1|212236.1|39
1639597110000|2021-12-15 19:38:30|212398.5|212248.5|212375.8|212225.8|212398.5|212248.5|212369.6|212219.6|36
1639597120000|2021-12-15 19:38:40|212379.2|212229.2|212381.7|212231.7|212387.8|212237.8|212372.1|212222.1|36
1639597130000|2021-12-15 19:38:50|212379.4|212229.4|212390.9|212240.9|212408.5|212258.5|212379.4|212229.4|31
1639597140000|2021-12-15 19:39:00|212401.8|212251.8|212436.6|212286.6|212444.8|212294.8|212368.9|212218.9|37
1639597150000|2021-12-15 19:39:10|212409.9|212259.9|212447.9|212297.9|212451.9|212301.9|212394.7|212244.7|37
1639597160000|2021-12-15 19:39:20|212454.8|212304.8|212464|212314|212502|212352|212453.4|212303.4|38
1639597170000|2021-12-15 19:39:30|212468.7|212318.7|212481.8|212331.8|212508.3|212358.3|212463.4|212313.4|39
1639597180000|2021-12-15 19:39:40|212472.3|212322.3|212432|212282|212481.5|212331.5|212430.8|212280.8|40
1639597190000|2021-12-15 19:39:50|212426.5|212276.5|212342.7|212192.7|212453.3|212303.3|212342.7|212192.7|38
1639597200000|2021-12-15 19:40:00|212349.1|212199.1|212393.2|212243.2|212408.2|212258.2|212252.5|212102.5|40
1639597210000|2021-12-15 19:40:10|212389.7|212239.7|212351.8|212201.8|212416.6|212266.6|212348|212198|40
1639597220000|2021-12-15 19:40:20|212364|212214|212332.4|212182.4|212378.7|212228.7|212319.4|212169.4|38
1639597230000|2021-12-15 19:40:30|212329.2|212179.2|212239.8|212089.8|212341.1|212191.1|212229|212079|40
1639597240000|2021-12-15 19:40:40|212238.9|212088.9|212223.3|212073.3|212244.2|212094.2|212162|212012|38
1639597250000|2021-12-15 19:40:50|212218.7|212068.7|212210.6|212060.6|212231.2|212081.2|212200.5|212050.5|37
1639597260000|2021-12-15 19:41:00|212213.3|212063.3|212159.9|212009.9|212213.9|212063.9|212115.2|211965.2|40
1639597270000|2021-12-15 19:41:10|212171.3|212021.3|212111.9|211961.9|212171.3|212021.3|212111.9|211961.9|39
1639597280000|2021-12-15 19:41:20|212113|211963|212127.3|211977.3|212134.3|211984.3|212101.8|211951.8|39
1639597290000|2021-12-15 19:41:30|212135.7|211985.7|212071|211921|212135.7|211985.7|212045.4|211895.4|40
1639597300000|2021-12-15 19:41:40|212072|211922|212074.1|211924.1|212090.6|211940.6|212055.5|211905.5|37
1639597310000|2021-12-15 19:41:50|212083.3|211933.3|212076.3|211926.3|212096|211946|212064.3|211914.3|39
1639597320000|2021-12-15 19:42:00|212086|211936|212077.4|211927.4|212089.1|211939.1|212068.5|211918.5|36
1639597330000|2021-12-15 19:42:10|212078.1|211928.1|211999.1|211849.1|212095.1|211945.1|211993.7|211843.7|39
1639597340000|2021-12-15 19:42:20|212009|211859|211893.4|211743.4|212015.2|211865.2|211860.1|211710.1|39
1639597350000|2021-12-15 19:42:30|211907.8|211757.8|211915.7|211765.7|211936.7|211786.7|211850.5|211700.5|39
1639597360000|2021-12-15 19:42:40|211916.4|211766.4|211919.6|211769.6|211952.9|211802.9|211898.8|211748.8|38
1639597370000|2021-12-15 19:42:50|211907.1|211757.1|211921.9|211771.9|211929.5|211779.5|211893.1|211743.1|38
1639597380000|2021-12-15 19:43:00|211923.2|211773.2|211845.3|211695.3|211923.2|211773.2|211843.8|211693.8|40
1639597390000|2021-12-15 19:43:10|211846.3|211696.3|211928.1|211778.1|211944.3|211794.3|211841.2|211691.2|38
1639597400000|2021-12-15 19:43:20|211937.5|211787.5|211904|211754|211947.5|211797.5|211904|211754|38
1639597410000|2021-12-15 19:43:30|211908.7|211758.7|211919.8|211769.8|211925.8|211775.8|211893|211743|40
1639597420000|2021-12-15 19:43:40|211919.4|211769.4|211976.2|211826.2|211989.9|211839.9|211913.8|211763.8|36
1639597430000|2021-12-15 19:43:50|211976|211826|211999.4|211849.4|212007.4|211857.4|211972.8|211822.8|40
1639597440000|2021-12-15 19:44:00|212001|211851|212035.5|211885.5|212060.8|211910.8|211992.8|211842.8|39
1639597450000|2021-12-15 19:44:10|212034.5|211884.5|212127.6|211977.6|212139.1|211989.1|212010.3|211860.3|39
1639597460000|2021-12-15 19:44:20|212127.4|211977.4|212203|212053|212203.6|212053.6|212126.8|211976.8|40
1639597470000|2021-12-15 19:44:30|212191.7|212041.7|212298.3|212148.3|212312.2|212162.2|212191.7|212041.7|40
1639597480000|2021-12-15 19:44:40|212301.2|212151.2|212298|212148|212306.5|212156.5|212288.5|212138.5|38
1639597490000|2021-12-15 19:44:50|212306.2|212156.2|212303.8|212153.8|212370.8|212220.8|212297.3|212147.3|40
1639597500000|2021-12-15 19:45:00|212305.4|212155.4|212305.1|212155.1|212314.8|212164.8|212277.2|212127.2|39
1639597510000|2021-12-15 19:45:10|212283.3|212133.3|212209.7|212059.7|212298.1|212148.1|212201.4|212051.4|40
1639597520000|2021-12-15 19:45:20|212220.5|212070.5|212229.9|212079.9|212240.2|212090.2|212175.5|212025.5|40
1639597530000|2021-12-15 19:45:30|212225|212075|212215.1|212065.1|212239.7|212089.7|212196.6|212046.6|39
1639597540000|2021-12-15 19:45:40|212218.9|212068.9|212243.6|212093.6|212249.2|212099.2|212183.8|212033.8|39
1639597550000|2021-12-15 19:45:50|212245.5|212095.5|212239.4|212089.4|212257.9|212107.9|212229.2|212079.2|40
1639597560000|2021-12-15 19:46:00|212235.9|212085.9|212239.6|212089.6|212249.7|212099.7|212227.8|212077.8|40
1639597570000|2021-12-15 19:46:10|212234.8|212084.8|212146.3|211996.3|212241.2|212091.2|212132.2|211982.2|40
1639597580000|2021-12-15 19:46:20|212148|211998|212189.3|212039.3|212202.8|212052.8|212130.2|211980.2|37
1639597590000|2021-12-15 19:46:30|212192.5|212042.5|212055|211905|212195.2|212045.2|212055|211905|40
1639597600000|2021-12-15 19:46:40|212057|211907|212053.3|211903.3|212071.6|211921.6|212049.9|211899.9|40
1639597610000|2021-12-15 19:46:50|212058.5|211908.5|212063|211913|212076.1|211926.1|212033.1|211883.1|40
1639597620000|2021-12-15 19:47:00|212067|211917|212053.7|211903.7|212070.9|211920.9|212040.6|211890.6|37
1639597630000|2021-12-15 19:47:10|212054.1|211904.1|212017.2|211867.2|212059.9|211909.9|211998.9|211848.9|38
1639597640000|2021-12-15 19:47:20|212026.7|211876.7|212039.5|211889.5|212039.5|211889.5|211995.5|211845.5|40
1639597650000|2021-12-15 19:47:30|212030.1|211880.1|212030.9|211880.9|212039|211889|212026.8|211876.8|37
1639597660000|2021-12-15 19:47:40|212031.3|211881.3|212026.5|211876.5|212043|211893|212023.6|211873.6|35
1639597670000|2021-12-15 19:47:50|212032.7|211882.7|212030.2|211880.2|212033|211883|212020.2|211870.2|38
1639597680000|2021-12-15 19:48:00|212025.9|211875.9|211996.4|211846.4|212040.2|211890.2|211991.5|211841.5|39
1639597690000|2021-12-15 19:48:10|211990.6|211840.6|211865|211715|212000.5|211850.5|211842.9|211692.9|40
1639597700000|2021-12-15 19:48:20|211866.4|211716.4|211804.5|211654.5|211866.4|211716.4|211768.2|211618.2|37
1639597710000|2021-12-15 19:48:30|211801.6|211651.6|211806.7|211656.7|211818.7|211668.7|211775.2|211625.2|38
1639597720000|2021-12-15 19:48:40|211799.7|211649.7|211772.1|211622.1|211807.6|211657.6|211763.5|211613.5|39
1639597730000|2021-12-15 19:48:50|211773.5|211623.5|211814|211664|211848.4|211698.4|211770.2|211620.2|39
1639597740000|2021-12-15 19:49:00|211805.4|211655.4|211733.7|211583.7|211828.7|211678.7|211731.6|211581.6|40
1639597750000|2021-12-15 19:49:10|211743.1|211593.1|211772.4|211622.4|211798.1|211648.1|211743.1|211593.1|37
1639597760000|2021-12-15 19:49:20|211772|211622|211773.7|211623.7|211809.7|211659.7|211760.9|211610.9|39
1639597770000|2021-12-15 19:49:30|211773.2|211623.2|211799.4|211649.4|211805.5|211655.5|211767.1|211617.1|31
1639597780000|2021-12-15 19:49:40|211767.8|211617.8|211804.3|211654.3|211822.1|211672.1|211747.9|211597.9|39
1639597790000|2021-12-15 19:49:50|211811.6|211661.6|211745.6|211595.6|211821.4|211671.4|211736.3|211586.3|36
1639597800000|2021-12-15 19:50:00|211745.1|211595.1|211810.4|211660.4|211822.7|211672.7|211733.1|211583.1|40
1639597810000|2021-12-15 19:50:10|211798|211648|211804.2|211654.2|211832.8|211682.8|211780.3|211630.3|38
1639597820000|2021-12-15 19:50:20|211811.4|211661.4|211810.1|211660.1|211813.9|211663.9|211770.3|211620.3|33
1639597830000|2021-12-15 19:50:30|211797.3|211647.3|211780.2|211630.2|211833.6|211683.6|211778.6|211628.6|38
1639597840000|2021-12-15 19:50:40|211789.4|211639.4|211730.1|211580.1|211822.6|211672.6|211711|211561|39
1639597850000|2021-12-15 19:50:50|211699.2|211549.2|211670.5|211520.5|211723.3|211573.3|211656.1|211506.1|37
1639597860000|2021-12-15 19:51:00|211665.6|211515.6|211663.2|211513.2|211713.1|211563.1|211656.3|211506.3|39
1639597870000|2021-12-15 19:51:10|211662.9|211512.9|211656.1|211506.1|211668.7|211518.7|211644.7|211494.7|35
1639597880000|2021-12-15 19:51:20|211659.2|211509.2|211665.8|211515.8|211676.7|211526.7|211654.6|211504.6|37
1639597890000|2021-12-15 19:51:30|211663|211513|211427.4|211277.4|211671.1|211521.1|211421.2|211271.2|40
1639597900000|2021-12-15 19:51:40|211429.7|211279.7|211381.2|211231.2|211429.7|211279.7|211331.2|211181.2|38
1639597910000|2021-12-15 19:51:50|211366.9|211216.9|211238.1|211088.1|211366.9|211216.9|211232|211082|40
1639597920000|2021-12-15 19:52:00|211240.7|211090.7|211314.8|211164.8|211321|211171|211155.8|211005.8|40
1639597930000|2021-12-15 19:52:10|211312.6|211162.6|211321|211171|211323|211173|211266.7|211116.7|39
1639597940000|2021-12-15 19:52:20|211297.7|211147.7|211248.7|211098.7|211297.7|211147.7|211211.2|211061.2|38
1639597950000|2021-12-15 19:52:30|211247|211097|211263.5|211113.5|211294.5|211144.5|211225.7|211075.7|40
1639597960000|2021-12-15 19:52:40|211247.7|211097.7|211138.6|210988.6|211258.5|211108.5|211138.6|210988.6|39
1639597970000|2021-12-15 19:52:50|211138.5|210988.5|211084.4|210934.4|211170.7|211020.7|211084.4|210934.4|40
1639597980000|2021-12-15 19:53:00|211089.8|210939.8|210980.8|210830.8|211098|210948|210975.9|210825.9|40
1639597990000|2021-12-15 19:53:10|210980.4|210830.4|210903.3|210753.3|210981|210831|210894.2|210744.2|40
1639598000000|2021-12-15 19:53:20|210902.4|210752.4|210935.1|210785.1|210944.8|210794.8|210877.9|210727.9|40
1639598010000|2021-12-15 19:53:30|210937.8|210787.8|210851.1|210701.1|210938.6|210788.6|210828.6|210678.6|37
1639598020000|2021-12-15 19:53:40|210859.7|210709.7|210782.8|210632.8|210859.7|210709.7|210774.4|210624.4|40
1639598030000|2021-12-15 19:53:50|210786.5|210636.5|211020.2|210870.2|211034.8|210884.8|210774.9|210624.9|40
1639598040000|2021-12-15 19:54:00|211021.4|210871.4|211045|210895|211078.5|210928.5|211021.4|210871.4|40
1639598050000|2021-12-15 19:54:10|211011.9|210861.9|210894.7|210744.7|211011.9|210861.9|210892.5|210742.5|40
1639598060000|2021-12-15 19:54:20|210892.4|210742.4|210989|210839|211015.8|210865.8|210887.6|210737.6|40
1639598070000|2021-12-15 19:54:30|210982.8|210832.8|210963.9|210813.9|211016.1|210866.1|210955.9|210805.9|40
1639598080000|2021-12-15 19:54:40|210962.9|210812.9|210925.7|210775.7|210964.5|210814.5|210917.3|210767.3|40
1639598090000|2021-12-15 19:54:50|210937.9|210787.9|210905.8|210755.8|210972.1|210822.1|210905.8|210755.8|36
1639598100000|2021-12-15 19:55:00|210906.6|210756.6|210850.2|210700.2|210922.4|210772.4|210845.6|210695.6|39
1639598110000|2021-12-15 19:55:10|210852|210702|210960.8|210810.8|210975.9|210825.9|210833.5|210683.5|40
1639598120000|2021-12-15 19:55:20|210965.5|210815.5|210890.1|210740.1|210965.5|210815.5|210872.6|210722.6|40
1639598130000|2021-12-15 19:55:30|210892.7|210742.7|211045.3|210895.3|211046.6|210896.6|210883.8|210733.8|39
1639598140000|2021-12-15 19:55:40|211049.3|210899.3|211054|210904|211084|210934|211042.3|210892.3|38
1639598150000|2021-12-15 19:55:50|211053.9|210903.9|211129.1|210979.1|211133.8|210983.8|211045.4|210895.4|40
1639598160000|2021-12-15 19:56:00|211115.9|210965.9|211095.6|210945.6|211138.6|210988.6|211082.6|210932.6|39
1639598170000|2021-12-15 19:56:10|211095|210945|211271|211121|211280.6|211130.6|211095|210945|40
1639598180000|2021-12-15 19:56:20|211271.3|211121.3|211361.9|211211.9|211368.8|211218.8|211269.7|211119.7|40
1639598190000|2021-12-15 19:56:30|211325.9|211175.9|211256.4|211106.4|211325.9|211175.9|211220|211070|40
1639598200000|2021-12-15 19:56:40|211257.6|211107.6|211317.1|211167.1|211320.2|211170.2|211251.5|211101.5|39
1639598210000|2021-12-15 19:56:50|211316.4|211166.4|211392.3|211242.3|211413.5|211263.5|211294.4|211144.4|38
1639598220000|2021-12-15 19:57:00|211398.3|211248.3|211391.8|211241.8|211416.5|211266.5|211366.9|211216.9|39
1639598230000|2021-12-15 19:57:10|211389.5|211239.5|211472.1|211322.1|211483.5|211333.5|211367.7|211217.7|39
1639598240000|2021-12-15 19:57:20|211470.3|211320.3|211333.2|211183.2|211470.3|211320.3|211305.5|211155.5|40
1639598250000|2021-12-15 19:57:30|211340.6|211190.6|211233.2|211083.2|211349.1|211199.1|211212.4|211062.4|40
1639598260000|2021-12-15 19:57:40|211242.3|211092.3|211134|210984|211242.3|211092.3|211134|210984|39
1639598270000|2021-12-15 19:57:50|211132.9|210982.9|211051.4|210901.4|211168.1|211018.1|211046.2|210896.2|38
1639598280000|2021-12-15 19:58:00|211052.7|210902.7|210988.6|210838.6|211099.9|210949.9|210972.7|210822.7|40
1639598290000|2021-12-15 19:58:10|210989.8|210839.8|211088.6|210938.6|211088.6|210938.6|210989.8|210839.8|40
1639598300000|2021-12-15 19:58:20|211095.2|210945.2|211240.6|211090.6|211248.3|211098.3|211075.9|210925.9|40
1639598310000|2021-12-15 19:58:30|211228.4|211078.4|211129.8|210979.8|211228.4|211078.4|211128.2|210978.2|39
1639598320000|2021-12-15 19:58:40|211137|210987|211057.1|210907.1|211141.9|210991.9|211004.4|210854.4|36
1639598330000|2021-12-15 19:58:50|211057.5|210907.5|211069.8|210919.8|211084.2|210934.2|211013.5|210863.5|39
1639598340000|2021-12-15 19:59:00|211073.9|210923.9|211130|210980|211137.3|210987.3|211049.3|210899.3|40
1639598350000|2021-12-15 19:59:10|211132.1|210982.1|211138.1|210988.1|211150.7|211000.7|211101.5|210951.5|40
1639598360000|2021-12-15 19:59:20|211136.9|210986.9|211180.6|211030.6|211180.6|211030.6|211131|210981|40
1639598370000|2021-12-15 19:59:30|211174.8|211024.8|211140.4|210990.4|211240.2|211090.2|211122.7|210972.7|37
1639598380000|2021-12-15 19:59:40|211132.4|210982.4|211129.7|210979.7|211154.6|211004.6|211108.4|210958.4|39
1639598390000|2021-12-15 19:59:50|211129.5|210979.5|211123.3|210973.3|211133.8|210983.8|211081.1|210931.1|40
1639598400000|2021-12-15 20:00:00|211122.3|210972.3|211161.1|211011.1|211171.7|211021.7|211107.4|210957.4|38
1639598410000|2021-12-15 20:00:10|211168.8|211018.8|211167.3|211017.3|211173.4|211023.4|211151|211001|38
1639598420000|2021-12-15 20:00:20|211180.7|211030.7|211174.7|211024.7|211190.1|211040.1|211128.6|210978.6|37
1639598430000|2021-12-15 20:00:30|211172|211022|211121.6|210971.6|211172|211022|211117.2|210967.2|38
1639598440000|2021-12-15 20:00:40|211116.4|210966.4|211144.9|210994.9|211164|211014|211110.3|210960.3|40
1639598450000|2021-12-15 20:00:50|211145.4|210995.4|211234.6|211084.6|211260.3|211110.3|211113.6|210963.6|40
1639598460000|2021-12-15 20:01:00|211238.4|211088.4|211255.4|211105.4|211269|211119|211200.5|211050.5|40
1639598470000|2021-12-15 20:01:10|211256.4|211106.4|211292.6|211142.6|211315.8|211165.8|211256.4|211106.4|39
1639598480000|2021-12-15 20:01:20|211300|211150|211288.3|211138.3|211305.3|211155.3|211261.6|211111.6|40
1639598490000|2021-12-15 20:01:30|211292.6|211142.6|211278.2|211128.2|211314.5|211164.5|211265.1|211115.1|39
1639598500000|2021-12-15 20:01:40|211274.7|211124.7|211280.6|211130.6|211293.6|211143.6|211267.2|211117.2|40
1639598510000|2021-12-15 20:01:50|211259.3|211109.3|211225.5|211075.5|211301.4|211151.4|211209.9|211059.9|39
1639598520000|2021-12-15 20:02:00|211221.4|211071.4|211228.4|211078.4|211229|211079|211116.9|210966.9|40
1639598530000|2021-12-15 20:02:10|211220.9|211070.9|211211.5|211061.5|211221.8|211071.8|211191.3|211041.3|38
1639598540000|2021-12-15 20:02:20|211209.4|211059.4|211233.3|211083.3|211244.7|211094.7|211200.6|211050.6|40
1639598550000|2021-12-15 20:02:30|211227.4|211077.4|211218.7|211068.7|211229.6|211079.6|211159.2|211009.2|40
1639598560000|2021-12-15 20:02:40|211223.5|211073.5|211230.6|211080.6|211245.4|211095.4|211203.3|211053.3|37
1639598570000|2021-12-15 20:02:50|211229.8|211079.8|211222.7|211072.7|211238.9|211088.9|211214.6|211064.6|38
1639598580000|2021-12-15 20:03:00|211226.9|211076.9|211207.6|211057.6|211226.9|211076.9|211201.5|211051.5|38
1639598590000|2021-12-15 20:03:10|211208.2|211058.2|211151.9|211001.9|211215.1|211065.1|211149.4|210999.4|40
1639598600000|2021-12-15 20:03:20|211146.1|210996.1|211242.1|211092.1|211243.5|211093.5|211142.7|210992.7|39
1639598610000|2021-12-15 20:03:30|211260.6|211110.6|211247.4|211097.4|211260.6|211110.6|211230.9|211080.9|39
1639598620000|2021-12-15 20:03:40|211248.9|211098.9|211278.4|211128.4|211278.4|211128.4|211207.7|211057.7|39
1639598630000|2021-12-15 20:03:50|211279.6|211129.6|211254.1|211104.1|211285.3|211135.3|211245.2|211095.2|40
1639598640000|2021-12-15 20:04:00|211247.1|211097.1|211234.7|211084.7|211249.4|211099.4|211208.5|211058.5|40
1639598650000|2021-12-15 20:04:10|211235.5|211085.5|211228|211078|211246|211096|211214.9|211064.9|40
1639598660000|2021-12-15 20:04:20|211231.8|211081.8|211278.3|211128.3|211278.3|211128.3|211213.3|211063.3|40
1639598670000|2021-12-15 20:04:30|211258.4|211108.4|211247.5|211097.5|211258.4|211108.4|211214.2|211064.2|40
1639598680000|2021-12-15 20:04:40|211246.4|211096.4|211301.1|211151.1|211305.5|211155.5|211241.1|211091.1|38
1639598690000|2021-12-15 20:04:50|211342.7|211192.7|211283.1|211133.1|211375.3|211225.3|211283.1|211133.1|38
1639598700000|2021-12-15 20:05:00|211291.6|211141.6|211245.8|211095.8|211313.2|211163.2|211245.8|211095.8|40
1639598710000|2021-12-15 20:05:10|211242.8|211092.8|211269.3|211119.3|211283.7|211133.7|211216.3|211066.3|39
1639598720000|2021-12-15 20:05:20|211258.5|211108.5|211223.6|211073.6|211258.5|211108.5|211182.3|211032.3|38
1639598730000|2021-12-15 20:05:30|211225.5|211075.5|211224.6|211074.6|211261.7|211111.7|211222.4|211072.4|39
1639598740000|2021-12-15 20:05:40|211222.7|211072.7|211192.5|211042.5|211224.4|211074.4|211144.7|210994.7|38
1639598750000|2021-12-15 20:05:50|211206.7|211056.7|211213.8|211063.8|211213.8|211063.8|211182.5|211032.5|40
1639598760000|2021-12-15 20:06:00|211206.1|211056.1|211169.8|211019.8|211214.7|211064.7|211168.4|211018.4|38
1639598770000|2021-12-15 20:06:10|211171.4|211021.4|211165.3|211015.3|211187|211037|211158|211008|39
1639598780000|2021-12-15 20:06:20|211143.4|210993.4|211157.7|211007.7|211162.9|211012.9|211142.3|210992.3|38
1639598790000|2021-12-15 20:06:30|211156.5|211006.5|211157.2|211007.2|211169.1|211019.1|211140.2|210990.2|39
1639598800000|2021-12-15 20:06:40|211160.2|211010.2|211147.2|210997.2|211164.8|211014.8|211147.2|210997.2|40
1639598810000|2021-12-15 20:06:50|211142.1|210992.1|210949.7|210799.7|211154.1|211004.1|210944.6|210794.6|39
1639598820000|2021-12-15 20:07:00|210950.5|210800.5|210996.8|210846.8|211008|210858|210949|210799|40
1639598830000|2021-12-15 20:07:10|210995.7|210845.7|210988.5|210838.5|210996.7|210846.7|210977.6|210827.6|38
1639598840000|2021-12-15 20:07:20|210980.1|210830.1|210933.2|210783.2|210996.4|210846.4|210930.7|210780.7|40
1639598850000|2021-12-15 20:07:30|210935.9|210785.9|211001.5|210851.5|211001.5|210851.5|210924.4|210774.4|39
1639598860000|2021-12-15 20:07:40|211014.6|210864.6|211008.3|210858.3|211014.6|210864.6|210997|210847|40
1639598870000|2021-12-15 20:07:50|211002|210852|211005.2|210855.2|211020.2|210870.2|210997.6|210847.6|38
1639598880000|2021-12-15 20:08:00|211005.7|210855.7|211045.6|210895.6|211050.8|210900.8|211000.9|210850.9|36
1639598890000|2021-12-15 20:08:10|211045.3|210895.3|211038.3|210888.3|211045.8|210895.8|211038|210888|33
1639598900000|2021-12-15 20:08:20|211037.2|210887.2|211026|210876|211048.7|210898.7|210999.3|210849.3|40
1639598910000|2021-12-15 20:08:30|211026.7|210876.7|211024.1|210874.1|211056.9|210906.9|211010.2|210860.2|38
1639598920000|2021-12-15 20:08:40|211024.5|210874.5|211007.6|210857.6|211028.7|210878.7|210999.9|210849.9|40
1639598930000|2021-12-15 20:08:50|211004|210854|210991.1|210841.1|211008.5|210858.5|210987|210837|39
1639598940000|2021-12-15 20:09:00|211000.4|210850.4|211017.8|210867.8|211022|210872|210990.6|210840.6|39
1639598950000|2021-12-15 20:09:10|211016.1|210866.1|211001.9|210851.9|211031.2|210881.2|211001.9|210851.9|39
1639598960000|2021-12-15 20:09:20|210994.3|210844.3|211007.5|210857.5|211025|210875|210994.3|210844.3|40
1639598970000|2021-12-15 20:09:30|211006.1|210856.1|211089|210939|211091.3|210941.3|211006.1|210856.1|39
1639598980000|2021-12-15 20:09:40|211100.2|210950.2|211123.6|210973.6|211146.1|210996.1|211100.2|210950.2|38
1639598990000|2021-12-15 20:09:50|211128.9|210978.9|211118.7|210968.7|211161.9|211011.9|211115.4|210965.4|40
1639599000000|2021-12-15 20:10:00|211121.1|210971.1|211121.5|210971.5|211137.3|210987.3|211109|210959|37
1639599010000|2021-12-15 20:10:10|211154.3|211004.3|211197.1|211047.1|211201.7|211051.7|211154.3|211004.3|40
1639599020000|2021-12-15 20:10:20|211195.6|211045.6|211169.2|211019.2|211208.8|211058.8|211162.4|211012.4|39
1639599030000|2021-12-15 20:10:30|211173.8|211023.8|211186.5|211036.5|211188.8|211038.8|211165.5|211015.5|39
1639599040000|2021-12-15 20:10:40|211183.5|211033.5|211204.4|211054.4|211234.2|211084.2|211178.2|211028.2|40
1639599050000|2021-12-15 20:10:50|211202.7|211052.7|211181.8|211031.8|211213.2|211063.2|211181.8|211031.8|38
1639599060000|2021-12-15 20:11:00|211162.4|211012.4|211121.1|210971.1|211188.3|211038.3|211112.2|210962.2|39
1639599070000|2021-12-15 20:11:10|211121.5|210971.5|211152|211002|211152|211002|211116.9|210966.9|38
1639599080000|2021-12-15 20:11:20|211155.7|211005.7|211152.5|211002.5|211165.8|211015.8|211140.6|210990.6|40
1639599090000|2021-12-15 20:11:30|211151.4|211001.4|211147.1|210997.1|211158.6|211008.6|211139.2|210989.2|38
1639599100000|2021-12-15 20:11:40|211147.6|210997.6|211145.7|210995.7|211150.7|211000.7|211133.3|210983.3|38
1639599110000|2021-12-15 20:11:50|211145.2|210995.2|211134.5|210984.5|211164.2|211014.2|211134.5|210984.5|39
1639599120000|2021-12-15 20:12:00|211144.7|210994.7|211038.4|210888.4|211147.7|210997.7|211031.4|210881.4|39
1639599130000|2021-12-15 20:12:10|211044.2|210894.2|211044.4|210894.4|211055.8|210905.8|211040.4|210890.4|36
1639599140000|2021-12-15 20:12:20|211042.5|210892.5|211042.8|210892.8|211045.1|210895.1|211037.7|210887.7|33
1639599150000|2021-12-15 20:12:30|211046|210896|211058.1|210908.1|211058.1|210908.1|211005.9|210855.9|36
1639599160000|2021-12-15 20:12:40|211058.9|210908.9|211097.8|210947.8|211137.1|210987.1|211058.9|210908.9|40
1639599170000|2021-12-15 20:12:50|211094.2|210944.2|211097.7|210947.7|211163.6|211013.6|211091.7|210941.7|40
1639599180000|2021-12-15 20:13:00|211094.6|210944.6|211064.5|210914.5|211098.6|210948.6|211058.8|210908.8|40
1639599190000|2021-12-15 20:13:10|211066|210916|211040.8|210890.8|211069.6|210919.6|211022.7|210872.7|40
1639599200000|2021-12-15 20:13:20|211034.8|210884.8|211042.4|210892.4|211045.7|210895.7|211015.4|210865.4|39
1639599210000|2021-12-15 20:13:30|211047.5|210897.5|211020.6|210870.6|211053.4|210903.4|211015.9|210865.9|40
1639599220000|2021-12-15 20:13:40|211020.1|210870.1|210983.8|210833.8|211021.3|210871.3|210980.8|210830.8|36
1639599230000|2021-12-15 20:13:50|210981.6|210831.6|210967.9|210817.9|210988|210838|210965.1|210815.1|37
1639599240000|2021-12-15 20:14:00|210980.1|210830.1|210985.3|210835.3|210989.9|210839.9|210956.9|210806.9|40
1639599250000|2021-12-15 20:14:10|210984.2|210834.2|211004.1|210854.1|211009.3|210859.3|210984.2|210834.2|40
1639599260000|2021-12-15 20:14:20|211003.6|210853.6|211006.5|210856.5|211008.7|210858.7|211001|210851|33
1639599270000|2021-12-15 20:14:30|211005.8|210855.8|210997.9|210847.9|211014|210864|210983.8|210833.8|39
1639599280000|2021-12-15 20:14:40|210997.8|210847.8|211018.2|210868.2|211023.5|210873.5|210997.8|210847.8|35
1639599290000|2021-12-15 20:14:50|211016.1|210866.1|211011|210861|211033.3|210883.3|211000.6|210850.6|39
1639599300000|2021-12-15 20:15:00|211011.3|210861.3|210974.9|210824.9|211051.6|210901.6|210972.7|210822.7|38
1639599310000|2021-12-15 20:15:10|210957.6|210807.6|210924.8|210774.8|210977.7|210827.7|210924.8|210774.8|40
1639599320000|2021-12-15 20:15:20|210920.7|210770.7|210910.2|210760.2|210938.7|210788.7|210905.2|210755.2|39
1639599330000|2021-12-15 20:15:30|210909.7|210759.7|210919.2|210769.2|210930.5|210780.5|210895.5|210745.5|40
1639599340000|2021-12-15 20:15:40|210919.6|210769.6|210904.9|210754.9|210935.9|210785.9|210893.3|210743.3|38
1639599350000|2021-12-15 20:15:50|210908.5|210758.5|210898|210748|210914.5|210764.5|210879.8|210729.8|36
1639599360000|2021-12-15 20:16:00|210905.8|210755.8|210921.3|210771.3|210940.3|210790.3|210882.9|210732.9|38
1639599370000|2021-12-15 20:16:10|210926.5|210776.5|211048.8|210898.8|211057.4|210907.4|210926.5|210776.5|38
1639599380000|2021-12-15 20:16:20|211043.2|210893.2|211075.3|210925.3|211094.8|210944.8|211043.2|210893.2|40
1639599390000|2021-12-15 20:16:30|211073.4|210923.4|211082|210932|211089.2|210939.2|211055.3|210905.3|35
1639599400000|2021-12-15 20:16:40|211085.1|210935.1|211054.8|210904.8|211098.5|210948.5|211044.8|210894.8|38
1639599410000|2021-12-15 20:16:50|211085|210935|211043.3|210893.3|211092.9|210942.9|211039.1|210889.1|40
1639599420000|2021-12-15 20:17:00|211042.2|210892.2|211011.2|210861.2|211052.6|210902.6|211003.5|210853.5|39
1639599430000|2021-12-15 20:17:10|211015.2|210865.2|211046|210896|211046|210896|211012.4|210862.4|39
1639599440000|2021-12-15 20:17:20|211041.6|210891.6|211002.8|210852.8|211041.6|210891.6|211001.6|210851.6|36
1639599450000|2021-12-15 20:17:30|211003.6|210853.6|210952.9|210802.9|211003.6|210853.6|210951.3|210801.3|39
1639599460000|2021-12-15 20:17:40|210954.3|210804.3|210944.2|210794.2|210974.7|210824.7|210944.2|210794.2|38
1639599470000|2021-12-15 20:17:50|210950.4|210800.4|210828.7|210678.7|210955.5|210805.5|210822|210672|40
1639599480000|2021-12-15 20:18:00|210832.5|210682.5|210837|210687|210855.1|210705.1|210832.5|210682.5|39
1639599490000|2021-12-15 20:18:10|210836.1|210686.1|210855|210705|210858.7|210708.7|210831.3|210681.3|35
1639599500000|2021-12-15 20:18:20|210856.7|210706.7|210922.5|210772.5|210922.5|210772.5|210845.7|210695.7|37
1639599510000|2021-12-15 20:18:30|210919.8|210769.8|210891.1|210741.1|210930.5|210780.5|210886.4|210736.4|34
1639599520000|2021-12-15 20:18:40|210896.2|210746.2|210874.8|210724.8|210896.2|210746.2|210864.2|210714.2|37
1639599530000|2021-12-15 20:18:50|210874.5|210724.5|210877.9|210727.9|210882.5|210732.5|210867|210717|39
1639599540000|2021-12-15 20:19:00|210898.3|210748.3|210966.2|210816.2|210967.2|210817.2|210898.3|210748.3|38
1639599550000|2021-12-15 20:19:10|210965.7|210815.7|210946.6|210796.6|210978.9|210828.9|210946.6|210796.6|39
1639599560000|2021-12-15 20:19:20|210946.7|210796.7|210957|210807|210969.2|210819.2|210928.1|210778.1|38
1639599570000|2021-12-15 20:19:30|210958.6|210808.6|210963.8|210813.8|210963.8|210813.8|210952.3|210802.3|39
1639599580000|2021-12-15 20:19:40|210963.1|210813.1|210988.6|210838.6|210999.2|210849.2|210953.8|210803.8|37
1639599590000|2021-12-15 20:19:50|210985.1|210835.1|211009.2|210859.2|211013.8|210863.8|210985.1|210835.1|38
1639599600000|2021-12-15 20:20:00|211009.4|210859.4|211013.6|210863.6|211017.8|210867.8|211009|210859|36
1639599610000|2021-12-15 20:20:10|211014.8|210864.8|210993.3|210843.3|211017.9|210867.9|210984.3|210834.3|30
1639599620000|2021-12-15 20:20:20|210976.9|210826.9|210968.7|210818.7|210978|210828|210949.6|210799.6|40
1639599630000|2021-12-15 20:20:30|210979.1|210829.1|211023.8|210873.8|211044.9|210894.9|210976.2|210826.2|39
1639599640000|2021-12-15 20:20:40|211016.2|210866.2|211011.6|210861.6|211017.7|210867.7|210991.8|210841.8|37
1639599650000|2021-12-15 20:20:50|211007.6|210857.6|211017.2|210867.2|211025.3|210875.3|211000.4|210850.4|37
1639599660000|2021-12-15 20:21:00|211017.9|210867.9|211013.7|210863.7|211018|210868|211010.5|210860.5|28
1639599670000|2021-12-15 20:21:10|211011.6|210861.6|211005.8|210855.8|211016|210866|211000.6|210850.6|36
1639599680000|2021-12-15 20:21:20|211005.5|210855.5|211019.2|210869.2|211019.2|210869.2|211005.3|210855.3|37
1639599690000|2021-12-15 20:21:30|211020.1|210870.1|211029.5|210879.5|211039.7|210889.7|211020.1|210870.1|36
1639599700000|2021-12-15 20:21:40|211028.5|210878.5|210977.8|210827.8|211030.1|210880.1|210970.8|210820.8|40
1639599710000|2021-12-15 20:21:50|210977.6|210827.6|210986.8|210836.8|210986.8|210836.8|210968.7|210818.7|37
1639599720000|2021-12-15 20:22:00|210988.4|210838.4|210937|210787|210988.9|210838.9|210927.3|210777.3|39
1639599730000|2021-12-15 20:22:10|210933.6|210783.6|210902.4|210752.4|210943.5|210793.5|210900.4|210750.4|39
1639599740000|2021-12-15 20:22:20|210902.3|210752.3|210947.5|210797.5|210947.6|210797.6|210900.6|210750.6|30
1639599750000|2021-12-15 20:22:30|210946|210796|210907.4|210757.4|210947|210797|210905|210755|36
1639599760000|2021-12-15 20:22:40|210908.1|210758.1|210922.2|210772.2|210933.8|210783.8|210887.5|210737.5|36
1639599770000|2021-12-15 20:22:50|210920.2|210770.2|210895.8|210745.8|210927.2|210777.2|210895.3|210745.3|39
1639599780000|2021-12-15 20:23:00|210898.1|210748.1|210867.3|210717.3|210898.1|210748.1|210864.5|210714.5|40
1639599790000|2021-12-15 20:23:10|210867.8|210717.8|210895.5|210745.5|210906.9|210785.3|210833.4|210717.8|37
1639599800000|2021-12-15 20:23:20|210895.6|210745.6|210980.3|210830.3|210980.3|210830.3|210894.4|210744.4|28
1639599810000|2021-12-15 20:23:30|210987|210837|210980|210830|210988.9|210838.9|210953.1|210803.1|36
1639599820000|2021-12-15 20:23:40|210981|210831|211028.4|210878.4|211031.6|210881.6|210981|210831|40
1639599830000|2021-12-15 20:23:50|211028.6|210878.6|211030.7|210880.7|211030.7|210880.7|211017.8|210867.8|33
1639599840000|2021-12-15 20:24:00|211026.7|210876.7|211029.5|210879.5|211034.5|210884.5|211012.8|210862.8|37
1639599850000|2021-12-15 20:24:10|211033.2|210883.2|211032.2|210882.2|211044.3|210894.3|211029.5|210879.5|36
1639599860000|2021-12-15 20:24:20|211033.7|210883.7|211032.4|210882.4|211038.1|210888.1|211027.3|210877.3|29
1639599870000|2021-12-15 20:24:30|211033.4|210883.4|211015.9|210865.9|211033.4|210883.4|211012.1|210862.1|30
1639599880000|2021-12-15 20:24:40|211009.7|210859.7|210973.7|210823.7|211009.7|210859.7|210962.7|210812.7|37
1639599890000|2021-12-15 20:24:50|210991.5|210841.5|210942.4|210792.4|210991.5|210841.5|210929.6|210779.6|33
1639599900000|2021-12-15 20:25:00|210941.2|210791.2|210943.7|210793.7|210969.7|210819.7|210937.5|210787.5|37
1639599910000|2021-12-15 20:25:10|210951.1|210801.1|210931.6|210781.6|210953.4|210803.4|210925.4|210775.4|36
1639599920000|2021-12-15 20:25:20|210932.3|210782.3|210886.4|210736.4|210941|210791|210886.4|210736.4|36
1639599930000|2021-12-15 20:25:30|210888.6|210738.6|210931.8|210781.8|210931.8|210781.8|210888.6|210738.6|34
1639599940000|2021-12-15 20:25:40|210925.7|210775.7|211035.3|210885.3|211038.3|210888.3|210919.1|210769.1|35
1639599950000|2021-12-15 20:25:50|211033.3|210883.3|211051.1|210901.1|211055|210905|211027.1|210877.1|36
1639599960000|2021-12-15 20:26:00|211048.4|210898.4|211043.8|210893.8|211050.3|210900.3|211033.1|210883.1|34
1639599970000|2021-12-15 20:26:10|211042.7|210892.7|211045.2|210895.2|211052.8|210902.8|211042.4|210892.4|29
1639599980000|2021-12-15 20:26:20|211045|210895|211046.1|210896.1|211047.1|210897.1|211040.2|210890.2|29
1639599990000|2021-12-15 20:26:30|211046.7|210896.7|211045.6|210895.6|211050.3|210900.3|211035.1|210885.1|35
1639600000000|2021-12-15 20:26:40|211045.8|210895.8|211047.6|210897.6|211048|210898|211041.6|210891.6|30
1639600010000|2021-12-15 20:26:50|211045.7|210895.7|211053.4|210903.4|211057.8|210907.8|211034|210884|35
1639600020000|2021-12-15 20:27:00|211058.9|210908.9|211071.5|210921.5|211088.8|210938.8|211054.1|210904.1|36
1639600030000|2021-12-15 20:27:10|211072.9|210922.9|211073|210923|211078.7|210928.7|211068.9|210918.9|25
1639600040000|2021-12-15 20:27:20|211072.6|210922.6|211068.6|210918.6|211074.7|210924.7|211068.6|210918.6|21
1639600050000|2021-12-15 20:27:30|211069.3|210919.3|211064.8|210914.8|211071.7|210921.7|211063.2|210913.2|16
1639600060000|2021-12-15 20:27:40|211067|210917|211057.5|210907.5|211068.8|210918.8|211056.2|210906.2|24
1639600070000|2021-12-15 20:27:50|211057|210907|211051.5|210901.5|211062.9|210912.9|211045.3|210895.3|32
1639600080000|2021-12-15 20:28:00|211053.9|210903.9|210978.3|210828.3|211067.3|210917.3|210966.1|210816.1|37
1639600090000|2021-12-15 20:28:10|210981.9|210831.9|210980.5|210830.5|210982.5|210832.5|210962.2|210812.2|37
1639600100000|2021-12-15 20:28:20|210979.8|210829.8|211044|210894|211044|210894|210979.8|210829.8|37
1639600110000|2021-12-15 20:28:30|211045.3|210895.3|211018.6|210868.6|211047.2|210897.2|211008.3|210858.3|36
1639600120000|2021-12-15 20:28:40|211018.8|210868.8|210962.1|210812.1|211030|210880|210962.1|210812.1|38
1639600130000|2021-12-15 20:28:50|210960.6|210810.6|210938.5|210788.5|210963.5|210813.5|210926.4|210776.4|33
1639600140000|2021-12-15 20:29:00|210939.8|210789.8|210928.5|210778.5|210943.8|210793.8|210923.7|210773.7|32
1639600150000|2021-12-15 20:29:10|210928.3|210778.3|210828.7|210678.7|210932.3|210782.3|210828.3|210678.3|34
1639600160000|2021-12-15 20:29:20|210829.7|210679.7|210797.1|210647.1|210829.7|210679.7|210745.3|210595.3|36
1639600170000|2021-12-15 20:29:30|210807.7|210657.7|210960.6|210810.6|210965.8|210815.8|210807.7|210657.7|40
1639600180000|2021-12-15 20:29:40|210972.4|210822.4|210904.9|210754.9|210979.7|210829.7|210903.8|210753.8|40
1639600190000|2021-12-15 20:29:50|210902.6|210752.6|210820.6|210670.6|210902.6|210752.6|210819.4|210669.4|39
1639600200000|2021-12-15 20:30:00|210824.2|210674.2|210823.2|210673.2|210830.6|210680.6|210807.5|210657.5|40
1639600210000|2021-12-15 20:30:10|210825.2|210675.2|210940.6|210790.6|210944.2|210794.2|210824|210674|37
1639600220000|2021-12-15 20:30:20|210942.6|210792.6|210986.3|210836.3|210992.2|210842.2|210934.6|210784.6|37
1639600230000|2021-12-15 20:30:30|210987.1|210837.1|210975.8|210825.8|210993|210843|210972.7|210822.7|37
1639600240000|2021-12-15 20:30:40|210975.3|210825.3|210926.5|210776.5|210975.3|210825.3|210912.2|210762.2|36
1639600250000|2021-12-15 20:30:50|210920.3|210770.3|210928.8|210778.8|210935.8|210785.8|210916.4|210766.4|38
1639600260000|2021-12-15 20:31:00|210928.5|210778.5|210829.1|210679.1|210929.5|210779.5|210821.5|210671.5|39
1639600270000|2021-12-15 20:31:10|210828.8|210678.8|210832.4|210682.4|210837.7|210687.7|210772|210622|39
1639600280000|2021-12-15 20:31:20|210834.7|210684.7|210842.1|210692.1|210844.8|210694.8|210829.3|210679.3|36
1639600290000|2021-12-15 20:31:30|210844.5|210694.5|210862.7|210712.7|210865.5|210715.5|210834|210684|33
1639600300000|2021-12-15 20:31:40|210861.5|210711.5|210787.6|210637.6|210865.8|210715.8|210781|210631|33
1639600310000|2021-12-15 20:31:50|210789.2|210639.2|210727.9|210577.9|210796.7|210646.7|210724.8|210574.8|33
1639600320000|2021-12-15 20:32:00|210731.3|210581.3|210782.6|210632.6|210818.4|210668.4|210729.3|210579.3|36
1639600330000|2021-12-15 20:32:10|210780.9|210630.9|210767.1|210617.1|210780.9|210630.9|210761.8|210611.8|36
1639600340000|2021-12-15 20:32:20|210767.4|210617.4|210774.3|210624.3|210792.7|210642.7|210767.4|210617.4|34
1639600350000|2021-12-15 20:32:30|210776.7|210626.7|210815|210665|210824.1|210674.1|210776.7|210626.7|36
1639600360000|2021-12-15 20:32:40|210814.7|210664.7|210851.8|210701.8|210853.6|210703.6|210814.7|210664.7|36
1639600370000|2021-12-15 20:32:50|210850.6|210700.6|210845.2|210695.2|210874.9|210724.9|210842.6|210692.6|36
1639600380000|2021-12-15 20:33:00|210846.9|210696.9|210846.5|210696.5|210848.4|210698.4|210836.3|210686.3|36
1639600390000|2021-12-15 20:33:10|210846.4|210696.4|210851.6|210701.6|210853.8|210703.8|210842.7|210692.7|33
1639600400000|2021-12-15 20:33:20|210853.6|210703.6|210852.4|210702.4|210853.6|210703.6|210849.2|210699.2|34
1639600410000|2021-12-15 20:33:30|210852.1|210702.1|210848.1|210698.1|210855.8|210705.8|210844|210694|37
1639600420000|2021-12-15 20:33:40|210849.6|210699.6|210842.5|210692.5|210849.6|210699.6|210840.8|210690.8|36
1639600430000|2021-12-15 20:33:50|210842.7|210692.7|210844|210694|210852|210702|210836.3|210686.3|36
1639600440000|2021-12-15 20:34:00|210844.3|210694.3|210828.2|210678.2|210851.4|210701.4|210825.6|210675.6|40
1639600450000|2021-12-15 20:34:10|210828.1|210678.1|210757.7|210607.7|210838|210688|210756.5|210606.5|40
1639600460000|2021-12-15 20:34:20|210757.8|210607.8|210778.4|210628.4|210778.6|210628.6|210746|210596|35
1639600470000|2021-12-15 20:34:30|210777.8|210627.8|210779.2|210629.2|210784.2|210634.2|210771.9|210621.9|38
1639600480000|2021-12-15 20:34:40|210778.4|210628.4|210715.4|210565.4|210779.1|210629.1|210697|210547|37
1639600490000|2021-12-15 20:34:50|210710|210560|210705.1|210555.1|210716.6|210566.6|210699.2|210549.2|38
1639600500000|2021-12-15 20:35:00|210704.6|210554.6|210746.7|210596.7|210754.9|210604.9|210704.6|210554.6|34
1639600510000|2021-12-15 20:35:10|210739.2|210589.2|210673.9|210523.9|210741.8|210591.8|210667.8|210517.8|39
1639600520000|2021-12-15 20:35:20|210672.7|210522.7|210665.6|210515.6|210674.6|210524.6|210662.7|210512.7|40
1639600530000|2021-12-15 20:35:30|210667.6|210517.6|210706.2|210556.2|210711.5|210561.5|210666.2|210516.2|36
1639600540000|2021-12-15 20:35:40|210708.2|210558.2|210753.8|210603.8|210757.3|210607.3|210708.2|210558.2|34
1639600550000|2021-12-15 20:35:50|210752.9|210602.9|210770|210620|210772.3|210622.3|210736.5|210586.5|36
1639600560000|2021-12-15 20:36:00|210769.6|210619.6|210817|210667|210818.3|210668.3|210767|210617|40
1639600570000|2021-12-15 20:36:10|210818|210668|210837.1|210687.1|210840.9|210690.9|210804.6|210654.6|39
1639600580000|2021-12-15 20:36:20|210840.3|210690.3|210862.6|210712.6|210863.6|210713.6|210838.9|210688.9|29
1639600590000|2021-12-15 20:36:30|210865.4|210715.4|210879.7|210729.7|210879.7|210729.7|210835.3|210685.3|39
1639600600000|2021-12-15 20:36:40|210889.9|210739.9|210833.7|210683.7|210892.2|210742.2|210830.5|210680.5|40
1639600610000|2021-12-15 20:36:50|210826.6|210676.6|210842.9|210692.9|210842.9|210692.9|210823.9|210673.9|38
1639600620000|2021-12-15 20:37:00|210841.9|210691.9|210839.7|210689.7|210849|210699|210832|210682|34
1639600630000|2021-12-15 20:37:10|210843.4|210693.4|210876|210726|210876.3|210726.3|210839.6|210689.6|36
1639600640000|2021-12-15 20:37:20|210877.2|210727.2|210834.4|210684.4|210877.2|210727.2|210834|210684|39
1639600650000|2021-12-15 20:37:30|210832|210682|210882.9|210732.9|210884.3|210734.3|210831.2|210681.2|38
1639600660000|2021-12-15 20:37:40|210881.9|210731.9|210842|210692|210887.6|210737.6|210837.2|210687.2|36
1639600670000|2021-12-15 20:37:50|210840|210690|210854.3|210704.3|210867.2|210717.2|210840|210690|38
1639600680000|2021-12-15 20:38:00|210849.2|210699.2|210769.4|210619.4|210850.2|210700.2|210765.3|210615.3|39
1639600690000|2021-12-15 20:38:10|210766.5|210616.5|210720|210570|210766.5|210616.5|210682.6|210532.6|40
1639600700000|2021-12-15 20:38:20|210718.9|210568.9|210690.6|210540.6|210722.4|210572.4|210678.1|210528.1|38
1639600710000|2021-12-15 20:38:30|210690.8|210540.8|210680.7|210530.7|210690.8|210540.8|210671.8|210521.8|35
1639600720000|2021-12-15 20:38:40|210678.4|210528.4|210681.3|210531.3|210682.9|210532.9|210667.7|210517.7|30
1639600730000|2021-12-15 20:38:50|210682.5|210532.5|210682|210532|210682.5|210532.5|210667.9|210517.9|31
1639600740000|2021-12-15 20:39:00|210679.8|210529.8|210693.2|210543.2|210698.3|210548.3|210665.8|210515.8|35
1639600750000|2021-12-15 20:39:10|210695.5|210545.5|210689.4|210539.4|210700.8|210550.8|210681.5|210531.5|30
1639600760000|2021-12-15 20:39:20|210687.6|210537.6|210725.2|210575.2|210725.6|210575.6|210678.3|210528.3|33
1639600770000|2021-12-15 20:39:30|210725.1|210575.1|210727.2|210577.2|210728.7|210578.7|210721.9|210571.9|28
1639600780000|2021-12-15 20:39:40|210727|210577|210653.1|210503.1|210727|210577|210653.1|210503.1|37
1639600790000|2021-12-15 20:39:50|210666.5|210516.5|210663.7|210513.7|210672.2|210522.2|210658|210508|37
1639600800000|2021-12-15 20:40:00|210660.4|210510.4|210664.9|210514.9|210667.9|210517.9|210660.4|210510.4|33
1639600810000|2021-12-15 20:40:10|210665.2|210515.2|210661.5|210511.5|210668.9|210518.9|210659.9|210509.9|23
1639600820000|2021-12-15 20:40:20|210662.9|210512.9|210658.9|210508.9|210665.7|210515.7|210657.9|210507.9|27
1639600830000|2021-12-15 20:40:30|210657.4|210507.4|210665.3|210515.3|210671.6|210521.6|210655.1|210505.1|28
1639600840000|2021-12-15 20:40:40|210665.5|210515.5|210672.8|210522.8|210678|210528|210665.5|210515.5|35
1639600850000|2021-12-15 20:40:50|210672.1|210522.1|210853.7|210703.7|210853.7|210703.7|210670|210520|31
1639600860000|2021-12-15 20:41:00|210847.6|210697.6|210783.5|210633.5|210863.3|210713.3|210783.5|210633.5|39
1639600870000|2021-12-15 20:41:10|210798.6|210648.6|210807.2|210657.2|210808.4|210658.4|210762.2|210612.2|39
1639600880000|2021-12-15 20:41:20|210806.7|210656.7|210788.5|210638.5|210809.7|210659.7|210788.5|210638.5|40
1639600890000|2021-12-15 20:41:30|210767.4|210617.4|210813.7|210663.7|210837.2|210687.2|210767.4|210617.4|39
1639600900000|2021-12-15 20:41:40|210720.2|210570.2|210704.3|210554.3|210749.8|210599.8|210693.9|210543.9|37
1639600910000|2021-12-15 20:41:50|210693.3|210543.3|210705.2|210555.2|210707.3|210557.3|210682.7|210532.7|35
1639600920000|2021-12-15 20:42:00|210695.8|210545.8|210683.7|210533.7|210722.1|210572.1|210678|210528|39
1639600930000|2021-12-15 20:42:10|210683.1|210533.1|210691.1|210541.1|210713.3|210563.3|210678.6|210528.6|38
1639600940000|2021-12-15 20:42:20|210692.6|210542.6|210696.9|210546.9|210700.1|210550.1|210691.6|210541.6|32
1639600950000|2021-12-15 20:42:30|210697|210547|210686.6|210536.6|210697|210547|210679.8|210529.8|34
1639600960000|2021-12-15 20:42:40|210687.5|210537.5|210645.7|210495.7|210692.7|210542.7|210644.8|210494.8|38
1639600970000|2021-12-15 20:42:50|210645.1|210495.1|210681.3|210531.3|210698.3|210548.3|210629.5|210479.5|39
1639600980000|2021-12-15 20:43:00|210685.8|210535.8|210754|210604|210779.8|210629.8|210676.8|210526.8|40
1639600990000|2021-12-15 20:43:10|210751|210601|210703.5|210553.5|210751.1|210601.1|210690.2|210540.2|39
1639601000000|2021-12-15 20:43:20|210700.9|210550.9|210782.9|210632.9|210788.7|210638.7|210700.9|210550.9|40
1639601010000|2021-12-15 20:43:30|210781|210631|210693.2|210543.2|210781|210631|210693.2|210543.2|39
1639601020000|2021-12-15 20:43:40|210692|210542|210728.5|210578.5|210728.5|210578.5|210661.4|210511.4|40
1639601030000|2021-12-15 20:43:50|210730.3|210580.3|210731|210581|210736.8|210586.8|210726.5|210576.5|37
1639601040000|2021-12-15 20:44:00|210733.2|210583.2|210692.2|210542.2|210734.1|210584.1|210692.2|210542.2|37
1639601050000|2021-12-15 20:44:10|210694.3|210544.3|210709.1|210559.1|210711.7|210561.7|210694.3|210544.3|38
1639601060000|2021-12-15 20:44:20|210707.8|210557.8|210715.9|210565.9|210722.4|210572.4|210701.7|210551.7|37
1639601070000|2021-12-15 20:44:30|210715.8|210565.8|210697.9|210547.9|210719.7|210569.7|210696|210546|37
1639601080000|2021-12-15 20:44:40|210699.2|210549.2|210739.2|210589.2|210751.5|210601.5|210699.2|210549.2|38
1639601090000|2021-12-15 20:44:50|210741.6|210591.6|210744.5|210594.5|210751.1|210601.1|210740|210590|39
1639601100000|2021-12-15 20:45:00|210746.2|210596.2|210775.8|210625.8|210798.6|210648.6|210746.2|210596.2|39
1639601110000|2021-12-15 20:45:10|210776.2|210626.2|210740.3|210590.3|210780.2|210630.2|210740.3|210590.3|36
1639601120000|2021-12-15 20:45:20|210741.7|210591.7|210713.9|210563.9|210743.7|210593.7|210713.9|210563.9|32
1639601130000|2021-12-15 20:45:30|210716.5|210566.5|210719.6|210569.6|210720.3|210570.3|210716|210566|29
1639601140000|2021-12-15 20:45:40|210722.1|210572.1|210728.6|210578.6|210728.6|210578.6|210711|210561|33
1639601150000|2021-12-15 20:45:50|210729.2|210579.2|210749.2|210599.2|210755.2|210605.2|210728.9|210578.9|34
1639601160000|2021-12-15 20:46:00|210756|210606|210806.1|210656.1|210827.2|210677.2|210754.2|210604.2|39
1639601170000|2021-12-15 20:46:10|210808.9|210658.9|210817.9|210667.9|210822.7|210672.7|210766.2|210616.2|39
1639601180000|2021-12-15 20:46:20|210819.3|210669.3|210875.2|210725.2|210875.4|210725.4|210815.4|210665.4|38
1639601190000|2021-12-15 20:46:30|210875.4|210725.4|210945.8|210795.8|210945.8|210795.8|210868.3|210718.3|39
1639601200000|2021-12-15 20:46:40|210943.7|210793.7|210980.7|210830.7|210980.7|210830.7|210938|210788|39
1639601210000|2021-12-15 20:46:50|210982.3|210832.3|211000|210850|211006.8|210856.8|210975|210825|34
1639601220000|2021-12-15 20:47:00|210999.8|210849.8|210998.2|210848.2|211000.3|210850.3|210942.4|210792.4|39
1639601230000|2021-12-15 20:47:10|210998.5|210848.5|210956.8|210806.8|210998.9|210848.9|210931.4|210781.4|35
1639601240000|2021-12-15 20:47:20|210955.5|210805.5|210980.7|210830.7|210980.7|210830.7|210942.4|210792.4|37
1639601250000|2021-12-15 20:47:30|210991.5|210841.5|210967|210817|211035.6|210885.6|210963.4|210813.4|37
1639601260000|2021-12-15 20:47:40|210966.1|210816.1|210954|210804|210967.3|210817.3|210948.7|210798.7|34
1639601270000|2021-12-15 20:47:50|210950|210800|210904.7|210754.7|210953.3|210803.3|210896.3|210746.3|39
1639601280000|2021-12-15 20:48:00|210899.4|210749.4|210905.3|210755.3|210924.3|210774.3|210886.4|210736.4|36
1639601290000|2021-12-15 20:48:10|210905|210755|210904.4|210754.4|210905.7|210755.7|210901.2|210751.2|34
1639601300000|2021-12-15 20:48:20|210904.7|210754.7|210932.4|210782.4|210946|210796|210904.7|210754.7|36
1639601310000|2021-12-15 20:48:30|210932.5|210782.5|210891.1|210741.1|210932.9|210782.9|210859.9|210709.9|36
1639601320000|2021-12-15 20:48:40|210884.9|210734.9|210876.6|210726.6|210886.2|210736.2|210875|210725|32
1639601330000|2021-12-15 20:48:50|210876.5|210726.5|210870.6|210720.6|210877.3|210727.3|210870.6|210720.6|33
1639601340000|2021-12-15 20:49:00|210872|210722|210897.9|210747.9|210897.9|210747.9|210869|210719|38
1639601350000|2021-12-15 20:49:10|210894.4|210744.4|210909.1|210759.1|210911.8|210761.8|210892.7|210742.7|37
1639601360000|2021-12-15 20:49:20|210907.8|210757.8|210916.6|210766.6|210918.4|210768.4|210903.6|210753.6|37
1639601370000|2021-12-15 20:49:30|210916.4|210766.4|210915.7|210765.7|210937.8|210829.4|210879.4|210762.9|36
1639601380000|2021-12-15 20:49:40|210915.8|210765.8|210993.8|210843.8|210993.8|210843.8|210915.5|210765.5|34
1639601390000|2021-12-15 20:49:50|211002.1|210852.1|210994.3|210844.3|211003.5|210853.5|210994.3|210844.3|36
1639601400000|2021-12-15 20:50:00|210994.4|210844.4|210888.6|210738.6|210994.4|210844.4|210888.5|210738.5|40
1639601410000|2021-12-15 20:50:10|210891.7|210741.7|210929.3|210779.3|210939.3|210789.3|210891.4|210741.4|40
1639601420000|2021-12-15 20:50:20|210929.6|210779.6|210905.9|210755.9|210929.6|210779.6|210901.9|210751.9|38
1639601430000|2021-12-15 20:50:30|210905.8|210755.8|210902.4|210752.4|210944.2|210794.2|210899.4|210749.4|34
1639601440000|2021-12-15 20:50:40|210902.2|210752.2|210885.5|210735.5|210902.8|210752.8|210885.5|210735.5|31
1639601450000|2021-12-15 20:50:50|210828.1|210678.1|210756.1|210606.1|210858.3|210708.3|210756.1|210606.1|39
1639601460000|2021-12-15 20:51:00|210759.3|210609.3|210720.2|210570.2|210786|210636|210711.8|210561.8|40
1639601470000|2021-12-15 20:51:10|210722.4|210572.4|210710.9|210560.9|210756.5|210606.5|210708.9|210558.9|39
1639601480000|2021-12-15 20:51:20|210710.7|210560.7|210738.1|210588.1|210740.7|210590.7|210704|210554|37
1639601490000|2021-12-15 20:51:30|210738.2|210588.2|210732.7|210582.7|210739.9|210589.9|210725|210575|38
1639601500000|2021-12-15 20:51:40|210733.4|210583.4|210725.3|210575.3|210733.9|210583.9|210725.3|210575.3|31
1639601510000|2021-12-15 20:51:50|210723.4|210573.4|210690|210540|210724.6|210574.6|210664.6|210514.6|39
1639601520000|2021-12-15 20:52:00|210691.5|210541.5|210676.5|210526.5|210695.5|210545.5|210669.5|210519.5|35
1639601530000|2021-12-15 20:52:10|210675.4|210525.4|210728.3|210578.3|210734.6|210584.6|210675.4|210525.4|35
1639601540000|2021-12-15 20:52:20|210728.6|210578.6|210700.4|210550.4|210735|210585|210682.4|210532.4|39
1639601550000|2021-12-15 20:52:30|210696.8|210546.8|210624.7|210474.7|210698.7|210548.7|210624.4|210474.4|38
1639601560000|2021-12-15 20:52:40|210625.1|210475.1|210617.8|210467.8|210625.1|210475.1|210608.9|210458.9|30
1639601570000|2021-12-15 20:52:50|210618|210468|210616.5|210466.5|210619.5|210469.5|210614.1|210464.1|23
1639601580000|2021-12-15 20:53:00|210616.6|210466.6|210612|210462|210619.7|210469.7|210612|210462|32
1639601590000|2021-12-15 20:53:10|210612.2|210462.2|210527.3|210377.3|210612.7|210462.7|210524.7|210374.7|34
1639601600000|2021-12-15 20:53:20|210531.8|210381.8|210541.3|210391.3|210548|210398|210525.8|210375.8|36
1639601610000|2021-12-15 20:53:30|210542.3|210392.3|210542.3|210392.3|210544.3|210394.3|210540.9|210390.9|33
1639601620000|2021-12-15 20:53:40|210541.9|210391.9|210545.6|210395.6|210548.5|210398.5|210541.8|210391.8|28
1639601630000|2021-12-15 20:53:50|210545.2|210395.2|210559.2|210409.2|210559.6|210409.6|210542.1|210392.1|29
1639601640000|2021-12-15 20:54:00|210557.5|210407.5|210542.7|210392.7|210557.5|210407.5|210542.7|210392.7|29
1639601650000|2021-12-15 20:54:10|210542.5|210392.5|210608.9|210458.9|210609.9|210459.9|210541.2|210391.2|32
1639601660000|2021-12-15 20:54:20|210609.4|210459.4|210582.9|210432.9|210610.4|210460.4|210571.4|210421.4|40
1639601670000|2021-12-15 20:54:30|210583.1|210433.1|210562.5|210412.5|210583.6|210433.6|210555.5|210405.5|38
1639601680000|2021-12-15 20:54:40|210564.7|210414.7|210569.9|210419.9|210571.9|210421.9|210555.7|210405.7|39
1639601690000|2021-12-15 20:54:50|210570|210420|210593.3|210443.3|210593.3|210443.3|210564.3|210414.3|34
1639601700000|2021-12-15 20:55:00|210591.8|210441.8|210561.1|210411.1|210591.8|210441.8|210559.1|210409.1|38
1639601710000|2021-12-15 20:55:10|210564.9|210414.9|210562|210412|210566.8|210416.8|210553.4|210403.4|32
1639601720000|2021-12-15 20:55:20|210563.6|210413.6|210574.2|210424.2|210576.6|210426.6|210563.2|210413.2|35
1639601730000|2021-12-15 20:55:30|210573.2|210423.2|210543.4|210393.4|210596.3|210446.3|210541|210391|34
1639601740000|2021-12-15 20:55:40|210544.1|210394.1|210572|210422|210582|210432|210539.3|210389.3|37
1639601750000|2021-12-15 20:55:50|210574.6|210424.6|210589|210439|210589.9|210439.9|210567.2|210417.2|39
1639601760000|2021-12-15 20:56:00|210588.6|210438.6|210591.2|210441.2|210599.4|210449.4|210561.4|210411.4|39
1639601770000|2021-12-15 20:56:10|210592.4|210442.4|210593.7|210443.7|210594.9|210444.9|210587.1|210437.1|35
1639601780000|2021-12-15 20:56:20|210591.7|210441.7|210570.9|210420.9|210600.9|210450.9|210566.3|210416.3|36
1639601790000|2021-12-15 20:56:30|210569.3|210419.3|210621.9|210471.9|210624|210474|210550.9|210400.9|39
1639601800000|2021-12-15 20:56:40|210624.1|210474.1|210636.1|210486.1|210640.7|210490.7|210618|210468|40
1639601810000|2021-12-15 20:56:50|210639.6|210489.6|210647.4|210497.4|210662.4|210512.4|210636.3|210486.3|40
1639601820000|2021-12-15 20:57:00|210625.4|210475.4|210635.4|210485.4|210635.8|210485.8|210623|210473|36
1639601830000|2021-12-15 20:57:10|210638|210488|210676.9|210526.9|210678.6|210528.6|210631.6|210481.6|39
1639601840000|2021-12-15 20:57:20|210676.6|210526.6|210638|210488|210676.6|210526.6|210629.5|210479.5|40
1639601850000|2021-12-15 20:57:30|210649.1|210499.1|210668.9|210518.9|210673.7|210523.7|210637.4|210487.4|39
1639601860000|2021-12-15 20:57:40|210663.2|210513.2|210651.3|210501.3|210670.8|210520.8|210651.3|210501.3|39
1639601870000|2021-12-15 20:57:50|210652.9|210502.9|210653.6|210503.6|210656.6|210506.6|210645.5|210495.5|32
1639601880000|2021-12-15 20:58:00|210645.2|210495.2|210704.9|210554.9|210704.9|210554.9|210645.2|210495.2|39
1639601890000|2021-12-15 20:58:10|210702.7|210552.7|210700.5|210550.5|210712.3|210562.3|210688.6|210538.6|39
1639601900000|2021-12-15 20:58:20|210699.3|210549.3|210723.6|210573.6|210732.6|210582.6|210687.9|210537.9|38
1639601910000|2021-12-15 20:58:30|210724.7|210574.7|210720.1|210570.1|210724.7|210574.7|210709.7|210559.7|38
1639601920000|2021-12-15 20:58:40|210717.8|210567.8|210742.5|210592.5|210744.4|210594.4|210716|210566|39
1639601930000|2021-12-15 20:58:50|210740.2|210590.2|210739|210589|210750.7|210600.7|210734.9|210584.9|40
1639601940000|2021-12-15 20:59:00|210744.2|210594.2|210669.9|210519.9|210748.1|210598.1|210656.7|210506.7|40
1639601950000|2021-12-15 20:59:10|210668.3|210518.3|210645.5|210495.5|210673.9|210523.9|210642.8|210492.8|39
1639601960000|2021-12-15 20:59:20|210644.6|210494.6|210713.5|210563.5|210718.9|210568.9|210638|210488|39
1639601970000|2021-12-15 20:59:30|210710|210560|210691.4|210541.4|210715.6|210565.6|210691.4|210541.4|39
1639601980000|2021-12-15 20:59:40|210693.3|210543.3|210684.3|210534.3|210701.3|210551.3|210681.1|210531.1|39
1639601990000|2021-12-15 20:59:50|210683.1|210533.1|210677.9|210527.9|210691.1|210541.1|210662|210512|40
1639602000000|2021-12-15 21:00:00|210671.9|210521.9|210672.4|210522.4|210681.1|210531.1|210666.8|210516.8|38
1639602010000|2021-12-15 21:00:10|210655.1|210505.1|210674.2|210524.2|210674.7|210524.7|210613.1|210463.1|40
1639602020000|2021-12-15 21:00:20|210682.8|210532.8|210750.7|210600.7|210752.8|210602.8|210682.8|210532.8|39
1639602030000|2021-12-15 21:00:30|210748.9|210598.9|210751.7|210601.7|210753.3|210603.3|210736|210586|40
1639602040000|2021-12-15 21:00:40|210751.5|210601.5|210802.9|210652.9|210814|210664|210750.7|210600.7|39
1639602050000|2021-12-15 21:00:50|210802.4|210652.4|210781.5|210631.5|210810.8|210660.8|210781.5|210631.5|35
1639602060000|2021-12-15 21:01:00|210776.5|210626.5|210781.7|210631.7|210782.2|210632.2|210773.1|210623.1|34
1639602070000|2021-12-15 21:01:10|210781.3|210631.3|210747.2|210597.2|210783|210633|210741.3|210591.3|36
1639602080000|2021-12-15 21:01:20|210746.6|210596.6|210722.9|210572.9|210751.5|210601.5|210718.8|210568.8|40
1639602090000|2021-12-15 21:01:30|210721.9|210571.9|210726.5|210576.5|210739.6|210589.6|210719.2|210569.2|39
1639602100000|2021-12-15 21:01:40|210738.4|210588.4|210738|210588|210754.2|210604.2|210723.4|210573.4|40
1639602110000|2021-12-15 21:01:50|210738.5|210588.5|210753.4|210603.4|210758.2|210608.2|210738.5|210588.5|36
1639602120000|2021-12-15 21:02:00|210753.2|210603.2|210772.5|210622.5|210773.6|210623.6|210752.5|210602.5|36
1639602130000|2021-12-15 21:02:10|210771.8|210621.8|210759.7|210609.7|210789.2|210639.2|210757.5|210607.5|35
1639602140000|2021-12-15 21:02:20|210760.5|210610.5|210749.9|210599.9|210760.5|210610.5|210744.2|210594.2|38
1639602150000|2021-12-15 21:02:30|210753.8|210603.8|210780|210630|210780|210630|210742.2|210592.2|37
1639602160000|2021-12-15 21:02:40|210780.2|210630.2|210758.1|210608.1|210781.4|210631.4|210754.3|210604.3|39
1639602170000|2021-12-15 21:02:50|210759.5|210609.5|210778.3|210628.3|210778.5|210628.5|210755.8|210605.8|38
1639602180000|2021-12-15 21:03:00|210777.8|210627.8|210770.8|210620.8|210777.8|210627.8|210768.7|210618.7|33
1639602190000|2021-12-15 21:03:10|210770.7|210620.7|210765.9|210615.9|210771.4|210621.4|210765.2|210615.2|32
1639602200000|2021-12-15 21:03:20|210765.8|210615.8|210767.9|210617.9|210770.6|210620.6|210764.9|210614.9|32
1639602210000|2021-12-15 21:03:30|210768.7|210618.7|210750.1|210600.1|210769.4|210619.4|210749.9|210599.9|36
1639602220000|2021-12-15 21:03:40|210750.7|210600.7|210757.1|210607.1|210759|210609|210750.7|210600.7|31
1639602230000|2021-12-15 21:03:50|210753.4|210603.4|210757.8|210607.8|210757.8|210607.8|210751.4|210601.4|35
1639602240000|2021-12-15 21:04:00|210757.3|210607.3|210694|210544|210764.1|210614.1|210687.6|210537.6|37
1639602250000|2021-12-15 21:04:10|210692.8|210542.8|210682|210532|210696.3|210546.3|210680.4|210530.4|39
1639602260000|2021-12-15 21:04:20|210681.2|210531.2|210678.7|210528.7|210684.9|210534.9|210676.5|210526.5|38
1639602270000|2021-12-15 21:04:30|210677.9|210527.9|210648|210498|210679.7|210529.7|210636.4|210486.4|37
1639602280000|2021-12-15 21:04:40|210648.4|210498.4|210631.2|210481.2|210649.1|210499.1|210631.2|210481.2|38
1639602290000|2021-12-15 21:04:50|210631.3|210481.3|210635.9|210485.9|210639.2|210489.2|210621.5|210471.5|33
1639602300000|2021-12-15 21:05:00|210634.6|210484.6|210631.5|210481.5|210635|210485|210630|210480|31
1639602310000|2021-12-15 21:05:10|210629.9|210479.9|210607.8|210457.8|210633|210483|210600.7|210450.7|32
1639602320000|2021-12-15 21:05:20|210607|210457|210592.4|210442.4|210607|210457|210585.7|210435.7|37
1639602330000|2021-12-15 21:05:30|210591.5|210441.5|210558.9|210408.9|210608.7|210458.7|210558.9|210408.9|35
1639602340000|2021-12-15 21:05:40|210554|210404|210557.8|210407.8|210560.3|210410.3|210552.9|210402.9|36
1639602350000|2021-12-15 21:05:50|210558.9|210408.9|210564|210414|210567.3|210417.3|210556.2|210406.2|37
1639602360000|2021-12-15 21:06:00|210563.4|210413.4|210480.7|210330.7|210563.7|210413.7|210475|210325|37
1639602370000|2021-12-15 21:06:10|210481|210331|210484.3|210334.3|210484.3|210334.3|210477.8|210327.8|36
1639602380000|2021-12-15 21:06:20|210484.6|210334.6|210441.8|210291.8|210487.3|210337.3|210441.3|210291.3|35
1639602390000|2021-12-15 21:06:30|210442.6|210292.6|210444.1|210294.1|210449.4|210299.4|210442.1|210292.1|35
1639602400000|2021-12-15 21:06:40|210443.4|210293.4|210434.8|210284.8|210443.4|210293.4|210433.8|210283.8|32
1639602410000|2021-12-15 21:06:50|210434.1|210284.1|210438.7|210288.7|210438.7|210288.7|210431.5|210281.5|24
1639602420000|2021-12-15 21:07:00|210439.5|210289.5|210342.4|210192.4|210441.8|210291.8|210342.4|210192.4|33
1639602430000|2021-12-15 21:07:10|210340.3|210190.3|210345.7|210195.7|210346.1|210196.1|210338.4|210188.4|32
1639602440000|2021-12-15 21:07:20|210346|210196|210354.9|210204.9|210365.8|210215.8|210345.2|210195.2|38
1639602450000|2021-12-15 21:07:30|210356.3|210206.3|210356.1|210206.1|210360.4|210210.4|210349.9|210199.9|35
1639602460000|2021-12-15 21:07:40|210355.7|210205.7|210353.5|210203.5|210359.3|210209.3|210348.8|210198.8|32
1639602470000|2021-12-15 21:07:50|210352.8|210202.8|210358|210208|210359.1|210209.1|210351.9|210201.9|27
1639602480000|2021-12-15 21:08:00|210358.5|210208.5|210371.6|210221.6|210374.3|210224.3|210356.5|210206.5|35
1639602490000|2021-12-15 21:08:10|210373.3|210223.3|210373.1|210223.1|210375.4|210225.4|210365.6|210215.6|30
1639602500000|2021-12-15 21:08:20|210373|210223|210360.9|210210.9|210373.4|210223.4|210354.1|210204.1|33
1639602510000|2021-12-15 21:08:30|210361|210211|210362.4|210212.4|210368.7|210218.7|210358.7|210208.7|29
1639602520000|2021-12-15 21:08:40|210361.2|210211.2|210372|210222|210374.1|210224.1|210361.2|210211.2|34
1639602530000|2021-12-15 21:08:50|210373.1|210223.1|210372.3|210222.3|210377.2|210227.2|210370.6|210220.6|28
1639602540000|2021-12-15 21:09:00|210372.8|210222.8|210409.3|210259.3|210409.3|210259.3|210372.8|210222.8|34
1639602550000|2021-12-15 21:09:10|210409.1|210259.1|210429.4|210279.4|210435.3|210285.3|210407.2|210257.2|33
1639602560000|2021-12-15 21:09:20|210429.8|210279.8|210436.4|210286.4|210436.7|210286.7|210428.6|210278.6|25
1639602570000|2021-12-15 21:09:30|210436.3|210286.3|210435.1|210285.1|210441.7|210291.7|210435.1|210285.1|30
1639602580000|2021-12-15 21:09:40|210435.6|210285.6|210433.5|210283.5|210436.5|210286.5|210431|210281|29
1639602590000|2021-12-15 21:09:50|210434.5|210284.5|210434.7|210284.7|210441.2|210291.2|210430.6|210280.6|17
1639602600000|2021-12-15 21:10:00|210434.3|210284.3|210435.2|210285.2|210452.3|210302.3|210433.3|210283.3|30
1639602610000|2021-12-15 21:10:10|210433.8|210283.8|210436.8|210286.8|210436.8|210286.8|210431.6|210281.6|28
1639602620000|2021-12-15 21:10:20|210435.7|210285.7|210432.4|210282.4|210436.6|210286.6|210430.3|210280.3|25
1639602630000|2021-12-15 21:10:30|210432.6|210282.6|210430.6|210280.6|210436.8|210286.8|210420.9|210270.9|29
1639602640000|2021-12-15 21:10:40|210431.6|210281.6|210433.9|210283.9|210439.4|210289.4|210430.9|210280.9|18
1639602650000|2021-12-15 21:10:50|210434.8|210284.8|210437.9|210287.9|210439.9|210289.9|210431.8|210281.8|16
1639602660000|2021-12-15 21:11:00|210435.8|210285.8|210440.2|210290.2|210441.6|210291.6|210435.8|210285.8|25
1639602670000|2021-12-15 21:11:10|210439.9|210289.9|210438.1|210288.1|210439.9|210289.9|210436.8|210286.8|19
1639602680000|2021-12-15 21:11:20|210438.6|210288.6|210434.3|210284.3|210441.7|210291.7|210433.4|210283.4|23
1639602690000|2021-12-15 21:11:30|210432.3|210282.3|210428.9|210278.9|210432.3|210282.3|210421.9|210271.9|33
1639602700000|2021-12-15 21:11:40|210426.6|210276.6|210439.5|210289.5|210439.6|210289.6|210425.5|210275.5|28
1639602710000|2021-12-15 21:11:50|210438.3|210288.3|210434.3|210284.3|210438.3|210288.3|210432.8|210282.8|30
1639602720000|2021-12-15 21:12:00|210433.9|210283.9|210434.6|210284.6|210438.8|210288.8|210431.4|210281.4|25
1639602730000|2021-12-15 21:12:10|210433.5|210283.5|210432.1|210282.1|210433.6|210283.6|210430.1|210280.1|20
1639602740000|2021-12-15 21:12:20|210431.2|210281.2|210410|210260|210431.5|210281.5|210390|210240|35
1639602750000|2021-12-15 21:12:30|210409.9|210259.9|210420.2|210270.2|210420.2|210270.2|210406.6|210256.6|34
1639602760000|2021-12-15 21:12:40|210419|210269|210437.6|210287.6|210440|210290|210415|210265|28
1639602770000|2021-12-15 21:12:50|210435.5|210285.5|210437.4|210287.4|210444|210294|210435.5|210285.5|27
1639602780000|2021-12-15 21:13:00|210443.1|210293.1|210437.2|210287.2|210453|210303|210435.4|210285.4|27
1639602790000|2021-12-15 21:13:10|210436.8|210286.8|210440.4|210290.4|210443.8|210293.8|210436.8|210286.8|33
1639602800000|2021-12-15 21:13:20|210439.3|210289.3|210440.5|210290.5|210441.9|210291.9|210436|210286|26
1639602810000|2021-12-15 21:13:30|210437.7|210287.7|210438.3|210288.3|210439.4|210289.4|210435.6|210285.6|20
1639602820000|2021-12-15 21:13:40|210438.2|210288.2|210437|210287|210439|210289|210436.1|210286.1|22
1639602830000|2021-12-15 21:13:50|210435.9|210285.9|210437.8|210287.8|210440.2|210290.2|210435.5|210285.5|16
1639602840000|2021-12-15 21:14:00|210436.2|210286.2|210436.2|210286.2|210438.2|210288.2|210435.7|210285.7|19
1639602850000|2021-12-15 21:14:10|210435|210285|210438.5|210288.5|210439.2|210289.2|210433.7|210283.7|21
1639602860000|2021-12-15 21:14:20|210445.5|210295.5|210435.5|210285.5|210445.5|210295.5|210432.9|210282.9|21
1639602870000|2021-12-15 21:14:30|210438|210288|210435.7|210285.7|210440.5|210290.5|210434.8|210284.8|29
1639602880000|2021-12-15 21:14:40|210435.2|210285.2|210426.9|210276.9|210442.7|210292.7|210424.2|210274.2|32
1639602890000|2021-12-15 21:14:50|210427.7|210277.7|210430.7|210280.7|210435.5|210285.5|210426.4|210276.4|26
1639602900000|2021-12-15 21:15:00|210429.3|210279.3|210452.3|210302.3|210457|210307|210429.3|210279.3|31
1639602910000|2021-12-15 21:15:10|210450.1|210300.1|210449.6|210299.6|210450.4|210300.4|210448.7|210298.7|16
1639602920000|2021-12-15 21:15:20|210450.8|210300.8|210451.1|210301.1|210452.6|210302.6|210450.3|210300.3|15
1639602930000|2021-12-15 21:15:30|210450.6|210300.6|210449.7|210299.7|210451.4|210301.4|210449.5|210299.5|12
1639602940000|2021-12-15 21:15:40|210450.4|210300.4|210450.6|210300.6|210451.2|210301.2|210449.4|210299.4|14
1639602950000|2021-12-15 21:15:50|210450.5|210300.5|210447.6|210297.6|210462.3|210312.3|210445.8|210295.8|13
1639602960000|2021-12-15 21:16:00|210456.3|210306.3|210406.1|210256.1|210456.3|210306.3|210405.6|210255.6|23
1639602970000|2021-12-15 21:16:10|210410.5|210260.5|210402.6|210252.6|210411|210261|210389.9|210239.9|38
1639602980000|2021-12-15 21:16:20|210402.7|210252.7|210401.1|210251.1|210405.7|210255.7|210399.2|210249.2|33
1639602990000|2021-12-15 21:16:30|210400.8|210250.8|210406.6|210256.6|210406.6|210256.6|210400.7|210250.7|28
1639603000000|2021-12-15 21:16:40|210406.7|210256.7|210405.7|210255.7|210406.7|210256.7|210394.5|210244.5|28
1639603010000|2021-12-15 21:16:50|210403.4|210253.4|210409.8|210259.8|210409.8|210259.8|210394.5|210244.5|31
1639603020000|2021-12-15 21:17:00|210407.9|210257.9|210410|210260|210416.7|210266.7|210406.2|210256.2|37
1639603030000|2021-12-15 21:17:10|210410.6|210260.6|210411|210261|210412.7|210262.7|210409.9|210259.9|30
1639603040000|2021-12-15 21:17:20|210410.9|210260.9|210409.5|210259.5|210411.5|210261.5|210406.3|210256.3|21
1639603050000|2021-12-15 21:17:30|210410.5|210260.5|210386.2|210236.2|210410.5|210260.5|210378.8|210228.8|26
1639603060000|2021-12-15 21:17:40|210381.5|210231.5|210406.4|210256.4|210407.5|210257.5|210381.5|210231.5|23
1639603070000|2021-12-15 21:17:50|210407.3|210257.3|210404.9|210254.9|210407.9|210257.9|210404.6|210254.6|17
1639603080000|2021-12-15 21:18:00|210405.2|210255.2|210397.4|210247.4|210405.6|210255.6|210396.6|210246.6|23
1639603090000|2021-12-15 21:18:10|210397.6|210247.6|210387.5|210237.5|210397.6|210247.6|210384.2|210234.2|30
1639603100000|2021-12-15 21:18:20|210386|210236|210380.9|210230.9|210389|210239|210380.9|210230.9|18
1639603110000|2021-12-15 21:18:30|210384|210234|210347.2|210197.2|210384|210234|210340.1|210190.1|24
1639603120000|2021-12-15 21:18:40|210346.4|210196.4|210340|210190|210349.4|210199.4|210339.8|210189.8|21
1639603130000|2021-12-15 21:18:50|210340.9|210190.9|210335.2|210185.2|210346|210196|210328.9|210178.9|19
1639603140000|2021-12-15 21:19:00|210337|210187|210306.2|210156.2|210347|210197|210285.2|210135.2|27
1639603150000|2021-12-15 21:19:10|210308.6|210158.6|210321.5|210171.5|210323.1|210173.1|210308.6|210158.6|32
1639603160000|2021-12-15 21:19:20|210321.7|210171.7|210319.8|210169.8|210322.2|210172.2|210317.6|210167.6|23
1639603170000|2021-12-15 21:19:30|210319.7|210169.7|210324.8|210174.8|210331.4|210181.4|210319.7|210169.7|25
1639603180000|2021-12-15 21:19:40|210324.3|210174.3|210322.7|210172.7|210325.2|210175.2|210316.6|210166.6|24
1639603190000|2021-12-15 21:19:50|210321.6|210171.6|210316.9|210166.9|210325.7|210175.7|210316.9|210166.9|19
1639603200000|2021-12-15 21:20:00|210317.4|210167.4|210332.8|210182.8|210335.6|210185.6|210317.2|210167.2|25
1639603210000|2021-12-15 21:20:10|210329.7|210179.7|210335|210185|210335.8|210185.8|210329.6|210179.6|11
1639603220000|2021-12-15 21:20:20|210333.9|210183.9|210321.9|210171.9|210333.9|210183.9|210319.9|210169.9|15
1639603230000|2021-12-15 21:20:30|210323.3|210173.3|210322.9|210172.9|210328.6|210178.6|210321.8|210171.8|19
1639603240000|2021-12-15 21:20:40|210321.6|210171.6|210323.3|210173.3|210327.3|210177.3|210321.6|210171.6|19
1639603250000|2021-12-15 21:20:50|210324.5|210174.5|210326.3|210176.3|210330.9|210180.9|210324.5|210174.5|12
1639603260000|2021-12-15 21:21:00|210325.1|210175.1|210326.4|210176.4|210332.3|210182.3|210325.1|210175.1|14
1639603270000|2021-12-15 21:21:10|210324.3|210174.3|210323.4|210173.4|210352.6|210202.6|210323.4|210173.4|19
1639603280000|2021-12-15 21:21:20|210328.6|210178.6|210326.9|210176.9|210332.5|210182.5|210323.6|210173.6|25
1639603290000|2021-12-15 21:21:30|210325.6|210175.6|210369.5|210219.5|210369.8|210219.8|210325.6|210175.6|29
1639603300000|2021-12-15 21:21:40|210365.2|210215.2|210397.8|210247.8|210412.3|210262.3|210365.2|210215.2|35
1639603310000|2021-12-15 21:21:50|210389|210239|210411.9|210261.9|210416.3|210266.3|210389|210239|22
1639603320000|2021-12-15 21:22:00|210409.6|210259.6|210415.1|210265.1|210419|210269|210408.6|210258.6|21
1639603330000|2021-12-15 21:22:10|210415.7|210265.7|210414.2|210264.2|210415.7|210265.7|210413.4|210263.4|16
1639603340000|2021-12-15 21:22:20|210415.2|210265.2|210419.8|210269.8|210427.4|210277.4|210411.7|210261.7|22
1639603350000|2021-12-15 21:22:30|210418.6|210268.6|210431.9|210281.9|210431.9|210281.9|210413.7|210263.7|28
1639603360000|2021-12-15 21:22:40|210429.7|210279.7|210423.3|210273.3|210431|210281|210415.5|210265.5|30
1639603370000|2021-12-15 21:22:50|210419.4|210269.4|210427.4|210277.4|210433.1|210283.1|210419.4|210269.4|38
1639603380000|2021-12-15 21:23:00|210427.8|210277.8|210423.1|210273.1|210429.6|210279.6|210416.8|210266.8|30
1639603390000|2021-12-15 21:23:10|210423.3|210273.3|210422|210272|210426.3|210276.3|210417.8|210267.8|25
1639603400000|2021-12-15 21:23:20|210419.7|210269.7|210425.8|210275.8|210425.8|210275.8|210419.7|210269.7|18
1639603410000|2021-12-15 21:23:30|210427.4|210277.4|210418.7|210268.7|210427.4|210277.4|210415.5|210265.5|21
1639603420000|2021-12-15 21:23:40|210417.9|210267.9|210419.1|210269.1|210421.1|210271.1|210417.7|210267.7|26
1639603430000|2021-12-15 21:23:50|210418.8|210268.8|210424.6|210274.6|210427.8|210277.8|210418.6|210268.6|23
1639603440000|2021-12-15 21:24:00|210427.5|210277.5|210405.7|210255.7|210427.5|210277.5|210382.7|210232.7|23
1639603450000|2021-12-15 21:24:10|210383.8|210233.8|210360.2|210210.2|210398.8|210248.8|210360.1|210210.1|32
1639603460000|2021-12-15 21:24:20|210361.8|210211.8|210379.6|210229.6|210379.6|210229.6|210356.9|210206.9|23
1639603470000|2021-12-15 21:24:30|210370.2|210220.2|210354.6|210204.6|210376.7|210226.7|210325.2|210175.2|34
1639603480000|2021-12-15 21:24:40|210355.1|210205.1|210351.7|210201.7|210360.6|210210.6|210350.3|210200.3|23
1639603490000|2021-12-15 21:24:50|210350.9|210200.9|210351|210201|210353.3|210203.3|210348.9|210198.9|21
1639603500000|2021-12-15 21:25:00|210348.5|210198.5|210349.6|210199.6|210353.3|210203.3|210348|210198|19
1639603510000|2021-12-15 21:25:10|210350|210200|210350.3|210200.3|210354.5|210204.5|210348.6|210198.6|18
1639603520000|2021-12-15 21:25:20|210351.2|210201.2|210349.9|210199.9|210353|210203|210347|210197|16
1639603530000|2021-12-15 21:25:30|210349.1|210199.1|210350.6|210200.6|210351|210201|210343.7|210193.7|13
1639603540000|2021-12-15 21:25:40|210350.7|210200.7|210349.5|210199.5|210351.7|210201.7|210348.4|210198.4|21
1639603550000|2021-12-15 21:25:50|210349.7|210199.7|210349.2|210199.2|210365.5|210215.5|210349|210199|17
1639603560000|2021-12-15 21:26:00|210351.2|210201.2|210354.4|210204.4|210356.6|210206.6|210343.8|210193.8|19
1639603570000|2021-12-15 21:26:10|210354.2|210204.2|210354.3|210204.3|210356.2|210206.2|210352|210202|13
1639603580000|2021-12-15 21:26:20|210352.3|210202.3|210356.2|210206.2|210358.5|210208.5|210352.2|210202.2|18
1639603590000|2021-12-15 21:26:30|210362.2|210212.2|210359.5|210209.5|210362.5|210212.5|210356.9|210206.9|24
1639603600000|2021-12-15 21:26:40|210361.6|210211.6|210355.3|210205.3|210362.6|210212.6|210355|210205|26
1639603610000|2021-12-15 21:26:50|210356|210206|210359.7|210209.7|210362.4|210212.4|210355|210205|22
1639603620000|2021-12-15 21:27:00|210359.6|210209.6|210353.3|210203.3|210363.2|210213.2|210353.3|210203.3|23
1639603630000|2021-12-15 21:27:10|210352.3|210202.3|210351.3|210201.3|210357.9|210207.9|210350.9|210200.9|21
1639603640000|2021-12-15 21:27:20|210352.3|210202.3|210349.7|210199.7|210354.9|210204.9|210349.7|210199.7|18
1639603650000|2021-12-15 21:27:30|210353.9|210203.9|210357.2|210207.2|210357.2|210207.2|210350.2|210200.2|18
1639603660000|2021-12-15 21:27:40|210355|210205|210353.1|210203.1|210356.3|210206.3|210353.1|210203.1|19
1639603670000|2021-12-15 21:27:50|210353.7|210203.7|210350.8|210200.8|210353.7|210203.7|210348.2|210198.2|17
1639603680000|2021-12-15 21:28:00|210352|210202|210355.9|210205.9|210362.8|210212.8|210348.3|210198.3|19
1639603690000|2021-12-15 21:28:10|210348.5|210198.5|210348.2|210198.2|210362|210212|210348.2|210198.2|18
1639603700000|2021-12-15 21:28:20|210353.7|210203.7|210352|210202|210360|210210|210349.9|210199.9|11
1639603710000|2021-12-15 21:28:30|210353.8|210203.8|210355.4|210205.4|210355.4|210205.4|210349.4|210199.4|10
1639603720000|2021-12-15 21:28:40|210353.9|210203.9|210361|210211|210362.4|210212.4|210352.5|210202.5|10
1639603730000|2021-12-15 21:28:50|210356.2|210206.2|210359.1|210209.1|210362.9|210212.9|210349|210199|10
1639603740000|2021-12-15 21:29:00|210356.2|210206.2|210359.7|210209.7|210370.4|210220.4|210348.2|210198.2|37
1639603750000|2021-12-15 21:29:10|210357.9|210207.9|210366.5|210216.5|210371|210221|210357.9|210207.9|29
1639603760000|2021-12-15 21:29:20|210366.4|210216.4|210368.9|210218.9|210370.1|210220.1|210366.2|210216.2|27
1639603770000|2021-12-15 21:29:30|210370.2|210220.2|210366.6|210216.6|210371|210221|210366.6|210216.6|22
1639603780000|2021-12-15 21:29:40|210366.8|210216.8|210378.2|210228.2|210389.3|210239.3|210366.8|210216.8|30
1639603790000|2021-12-15 21:29:50|210374.2|210224.2|210384.4|210234.4|210385.1|210235.1|210369.2|210219.2|30
1639603800000|2021-12-15 21:30:00|210388.3|210238.3|210405.5|210255.5|210409.7|210259.7|210378.2|210228.2|26
1639603810000|2021-12-15 21:30:10|210405.1|210255.1|210405.8|210255.8|210408.6|210258.6|210399.6|210249.6|18
1639603820000|2021-12-15 21:30:20|210406.3|210256.3|210396.7|210246.7|210406.3|210256.3|210396.7|210246.7|12
1639603830000|2021-12-15 21:30:30|210396.8|210246.8|210389.4|210239.4|210399.6|210249.6|210389.4|210239.4|8
1639603840000|2021-12-15 21:30:40|210389.3|210239.3|210396.2|210246.2|210399.2|210249.2|210387.9|210237.9|16
1639603850000|2021-12-15 21:30:50|210398.8|210248.8|210386.1|210236.1|210399.7|210249.7|210384|210234|12
1639603860000|2021-12-15 21:31:00|210387.4|210237.4|210396.5|210246.5|210397.4|210247.4|210387.4|210237.4|19
1639603870000|2021-12-15 21:31:10|210395.4|210245.4|210399.1|210249.1|210401.1|210251.1|210394.5|210244.5|9
1639603880000|2021-12-15 21:31:20|210399|210249|210402.2|210252.2|210403.6|210253.6|210399|210249|19
1639603890000|2021-12-15 21:31:30|210402.3|210252.3|210405.3|210255.3|210407.8|210257.8|210400|210250|17
1639603900000|2021-12-15 21:31:40|210405.1|210255.1|210396.5|210246.5|210405.1|210255.1|210391.3|210241.3|13
1639603910000|2021-12-15 21:31:50|210396.1|210246.1|210400|210250|210403.3|210253.3|210396.1|210246.1|12
1639603920000|2021-12-15 21:32:00|210400.1|210250.1|210408.8|210258.8|210409.4|210259.4|210395.6|210245.6|19
1639603930000|2021-12-15 21:32:10|210408.6|210258.6|210400.4|210250.4|210408.6|210258.6|210390|210240|12
1639603940000|2021-12-15 21:32:20|210402.5|210252.5|210413.4|210263.4|210413.4|210263.4|210398|210248|12
1639603950000|2021-12-15 21:32:30|210409.1|210259.1|210404.4|210254.4|210409.4|210259.4|210403|210253|20
1639603960000|2021-12-15 21:32:40|210407.1|210257.1|210398.4|210248.4|210407.1|210257.1|210398.4|210248.4|16
1639603970000|2021-12-15 21:32:50|210396.5|210246.5|210434.3|210284.3|210440.2|210290.2|210396.5|210246.5|16
1639603980000|2021-12-15 21:33:00|210431.3|210281.3|210435.7|210285.7|210442|210292|210430.3|210280.3|18
1639603990000|2021-12-15 21:33:10|210435.3|210285.3|210435|210285|210442.7|210292.7|210433.9|210283.9|19
1639604000000|2021-12-15 21:33:20|210435.8|210285.8|210436.7|210286.7|210438.8|210288.8|210435.5|210285.5|10
1639604010000|2021-12-15 21:33:30|210445|210295|210431|210281|210446.2|210296.2|210430.2|210280.2|18
1639604020000|2021-12-15 21:33:40|210429.1|210279.1|210433.8|210283.8|210438.1|210288.1|210429.1|210279.1|13
1639604030000|2021-12-15 21:33:50|210434.1|210284.1|210433.8|210283.8|210435.6|210285.6|210433|210283|17
1639604040000|2021-12-15 21:34:00|210431.4|210281.4|210426.1|210276.1|210446.1|210296.1|210418.5|210268.5|26
1639604050000|2021-12-15 21:34:10|210440.5|210290.5|210453.3|210303.3|210453.3|210303.3|210428.7|210278.7|19
1639604060000|2021-12-15 21:34:20|210444.3|210294.3|210437.3|210287.3|210444.3|210294.3|210431.7|210281.7|18
1639604070000|2021-12-15 21:34:30|210435.9|210285.9|210433.9|210283.9|210437.5|210287.5|210433.9|210283.9|11
1639604080000|2021-12-15 21:34:40|210435.9|210285.9|210437.3|210287.3|210439.5|210289.5|210435.6|210285.6|12
1639604090000|2021-12-15 21:34:50|210436.2|210286.2|210436.7|210286.7|210440.9|210290.9|210435.4|210285.4|18
1639604100000|2021-12-15 21:35:00|210436.9|210286.9|210431|210281|210439.7|210289.7|210428.6|210278.6|14
1639604110000|2021-12-15 21:35:10|210428.2|210278.2|210435.1|210285.1|210441.4|210291.4|210428.2|210278.2|12
1639604120000|2021-12-15 21:35:20|210435.7|210285.7|210438.8|210288.8|210440.5|210290.5|210434.4|210284.4|11
1639604130000|2021-12-15 21:35:30|210435.3|210285.3|210388.7|210238.7|210435.3|210285.3|210388.7|210238.7|26
1639604140000|2021-12-15 21:35:40|210388.1|210238.1|210390.5|210240.5|210396.1|210246.1|210381.5|210231.5|18
1639604150000|2021-12-15 21:35:50|210389.3|210239.3|210393.1|210243.1|210393.1|210243.1|210387.9|210237.9|13
1639604160000|2021-12-15 21:36:00|210394.6|210244.6|210391.4|210241.4|210395.3|210245.3|210391.4|210241.4|23
1639604170000|2021-12-15 21:36:10|210391.3|210241.3|210389.1|210239.1|210392.5|210242.5|210389.1|210239.1|6
1639604180000|2021-12-15 21:36:20|210393|210243|210393.9|210243.9|210395.5|210245.5|210390.6|210240.6|15
1639604190000|2021-12-15 21:36:30|210392.9|210242.9|210394.7|210244.7|210403.8|210253.8|210390.8|210240.8|18
1639604200000|2021-12-15 21:36:40|210396.2|210246.2|210398.7|210248.7|210401.7|210251.7|210386.3|210236.3|10
1639604210000|2021-12-15 21:36:50|210395.4|210245.4|210400.5|210250.5|210402.2|210252.2|210395.4|210245.4|18
1639604220000|2021-12-15 21:37:00|210399.6|210249.6|210394.3|210244.3|210400.5|210250.5|210391.8|210241.8|23
1639604230000|2021-12-15 21:37:10|210394.6|210244.6|210390|210240|210407.3|210257.3|210385.3|210235.3|28
1639604240000|2021-12-15 21:37:20|210392.1|210242.1|210403.1|210253.1|210403.2|210253.2|210392.1|210242.1|11
1639604250000|2021-12-15 21:37:30|210400.9|210250.9|210402.1|210252.1|210402.9|210252.9|210397.9|210247.9|12
1639604260000|2021-12-15 21:37:40|210401.9|210251.9|210397.6|210247.6|210403.1|210253.1|210397.2|210247.2|21
1639604270000|2021-12-15 21:37:50|210396.7|210246.7|210400.8|210250.8|210403.2|210253.2|210396.7|210246.7|25
1639604280000|2021-12-15 21:38:00|210400.9|210250.9|210397.6|210247.6|210402.4|210252.4|210388.3|210238.3|12
1639604290000|2021-12-15 21:38:10|210398|210248|210403.8|210253.8|210403.8|210253.8|210397.1|210247.1|19
1639604300000|2021-12-15 21:38:20|210399.9|210249.9|210399.7|210249.7|210401.5|210251.5|210394.6|210244.6|9
1639604310000|2021-12-15 21:38:30|210400.4|210250.4|210391.5|210241.5|210401.3|210251.3|210391.5|210241.5|11
1639604320000|2021-12-15 21:38:40|210391.4|210241.4|210398.2|210248.2|210404.4|210254.4|210391.4|210241.4|15
1639604330000|2021-12-15 21:38:50|210401.6|210251.6|210399.8|210249.8|210403.2|210253.2|210396.6|210246.6|14
1639604340000|2021-12-15 21:39:00|210402.7|210252.7|210402.5|210252.5|210409.4|210259.4|210401|210251|29
1639604350000|2021-12-15 21:39:10|210403.6|210253.6|210397.9|210247.9|210404.4|210254.4|210397.9|210247.9|14
1639604360000|2021-12-15 21:39:20|210397.8|210247.8|210404.4|210254.4|210406.3|210256.3|210397.8|210247.8|19
1639604370000|2021-12-15 21:39:30|210403.8|210253.8|210424.7|210274.7|210430.8|210280.8|210398.9|210248.9|25
1639604380000|2021-12-15 21:39:40|210422.6|210272.6|210424.3|210274.3|210433|210283|210417.4|210267.4|17
1639604390000|2021-12-15 21:39:50|210425.6|210275.6|210427|210277|210427|210277|210412.7|210262.7|16
1639604400000|2021-12-15 21:40:00|210425.8|210275.8|210411.9|210261.9|210433.9|210283.9|210411.9|210261.9|15
1639604410000|2021-12-15 21:40:10|210421.1|210271.1|210415.8|210265.8|210421.1|210271.1|210410.9|210260.9|10
1639604420000|2021-12-15 21:40:20|210414.2|210264.2|210420.1|210270.1|210431.4|210281.4|210414.2|210264.2|11
1639604430000|2021-12-15 21:40:30|210420.3|210270.3|210421.3|210271.3|210422.6|210272.6|210419.3|210269.3|10
1639604440000|2021-12-15 21:40:40|210424.6|210274.6|210399.1|210249.1|210424.6|210274.6|210392.9|210242.9|25
1639604450000|2021-12-15 21:40:50|210400.1|210250.1|210403.6|210253.6|210414.1|210264.1|210399.8|210249.8|14
1639604460000|2021-12-15 21:41:00|210404.5|210254.5|210400.3|210250.3|210405.8|210255.8|210400.3|210250.3|10
1639604470000|2021-12-15 21:41:10|210400|210250|210399.8|210249.8|210401.2|210251.2|210399.2|210249.2|17
1639604480000|2021-12-15 21:41:20|210399.9|210249.9|210403.6|210253.6|210411.8|210261.8|210399.3|210249.3|19
1639604490000|2021-12-15 21:41:30|210400.5|210250.5|210398.3|210248.3|210408.9|210258.9|210398.3|210248.3|24
1639604500000|2021-12-15 21:41:40|210399.5|210249.5|210398.3|210248.3|210408.5|210258.5|210396|210246|15
1639604510000|2021-12-15 21:41:50|210397|210247|210397.3|210247.3|210404.6|210254.6|210396.6|210246.6|12
1639604520000|2021-12-15 21:42:00|210397.2|210247.2|210383.4|210233.4|210398.4|210248.4|210383.4|210233.4|11
1639604530000|2021-12-15 21:42:10|210384.8|210234.8|210391.9|210241.9|210401.2|210251.2|210383.4|210233.4|24
1639604540000|2021-12-15 21:42:20|210393|210243|210389.6|210239.6|210400.1|210250.1|210386.3|210236.3|24
1639604550000|2021-12-15 21:42:30|210387.7|210237.7|210390.3|210240.3|210391.7|210241.7|210387.6|210237.6|14
1639604560000|2021-12-15 21:42:40|210390.8|210240.8|210387.7|210237.7|210392.6|210242.6|210386.5|210236.5|16
1639604570000|2021-12-15 21:42:50|210387|210237|210387.9|210237.9|210391.5|210241.5|210386.2|210236.2|15
1639604580000|2021-12-15 21:43:00|210391|210241|210374.6|210224.6|210391|210241|210374.6|210224.6|17
1639604590000|2021-12-15 21:43:10|210375.3|210225.3|210385.5|210235.5|210388.7|210238.7|210375.3|210225.3|6
1639604600000|2021-12-15 21:43:20|210384.5|210234.5|210391.4|210241.4|210391.4|210241.4|210384.5|210234.5|9
1639604610000|2021-12-15 21:43:30|210392|210242|210367.2|210217.2|210393.2|210243.2|210354.6|210204.6|25
1639604620000|2021-12-15 21:43:40|210366.4|210216.4|210361.3|210211.3|210366.4|210216.4|210350.4|210200.4|15
1639604630000|2021-12-15 21:43:50|210363.9|210213.9|210358.8|210208.8|210369.1|210219.1|210355.2|210205.2|24
1639604640000|2021-12-15 21:44:00|210353.2|210203.2|210374|210224|210407|210257|210350.3|210200.3|21
1639604650000|2021-12-15 21:44:10|210353.6|210203.6|210386.9|210236.9|210386.9|210236.9|210353.6|210203.6|11
1639604660000|2021-12-15 21:44:20|210387.1|210237.1|210317.3|210167.3|210388.9|210238.9|210311.9|210161.9|29
1639604670000|2021-12-15 21:44:30|210320|210170|210320.2|210170.2|210338.6|210188.6|210316.6|210166.6|21
1639604680000|2021-12-15 21:44:40|210318.8|210168.8|210315.3|210165.3|210323.6|210173.6|210314.8|210164.8|19
1639604690000|2021-12-15 21:44:50|210318.1|210168.1|210319.3|210169.3|210319.3|210169.3|210310.9|210160.9|10
1639604700000|2021-12-15 21:45:00|210321.4|210171.4|210319.5|210169.5|210331.9|210181.9|210312.3|210162.3|24
1639604710000|2021-12-15 21:45:10|210320.9|210170.9|210324|210174|210328.4|210178.4|210316|210166|16
1639604720000|2021-12-15 21:45:20|210329|210179|210326.7|210176.7|210334.4|210184.4|210323.1|210173.1|15
1639604730000|2021-12-15 21:45:30|210316.2|210166.2|210307|210157|210332.9|210182.9|210307|210157|11
1639604740000|2021-12-15 21:45:40|210318|210168|210307.1|210157.1|210318|210168|210307.1|210157.1|6
1639604750000|2021-12-15 21:45:50|210313.3|210163.3|210329.9|210179.9|210329.9|210179.9|210313.3|210163.3|11
1639604760000|2021-12-15 21:46:00|210332.2|210182.2|210323.9|210173.9|210335.4|210185.4|210320.5|210170.5|15
1639604770000|2021-12-15 21:46:10|210322.9|210172.9|210337.6|210187.6|210337.6|210187.6|210321.5|210171.5|12
1639604780000|2021-12-15 21:46:20|210343.8|210193.8|210347.2|210197.2|210348.4|210198.4|210343.8|210193.8|3
1639604790000|2021-12-15 21:46:30|210349.8|210199.8|210329.2|210179.2|210349.9|210199.9|210313.4|210163.4|11
1639604800000|2021-12-15 21:46:40|210326.6|210176.6|210321.4|210171.4|210326.6|210176.6|210318.2|210168.2|11
1639604810000|2021-12-15 21:46:50|210321.5|210171.5|210310.7|210160.7|210321.5|210171.5|210310.7|210160.7|7
1639604820000|2021-12-15 21:47:00|210315|210165|210322.9|210172.9|210322.9|210172.9|210313.7|210163.7|9
1639604830000|2021-12-15 21:47:10|210323.2|210173.2|210336.3|210186.3|210336.3|210186.3|210310.2|210160.2|8
1639604840000|2021-12-15 21:47:20|210340.7|210190.7|210354|210204|210354|210204|210334.6|210184.6|5
1639604850000|2021-12-15 21:47:30|210353.6|210203.6|210335|210185|210353.6|210203.6|210318.1|210168.1|15
1639604860000|2021-12-15 21:47:40|210335.1|210185.1|210326|210176|210335.2|210185.2|210320.9|210170.9|11
1639604870000|2021-12-15 21:47:50|210325.3|210175.3|210327.7|210177.7|210338.3|210188.3|210315.7|210165.7|15
1639604880000|2021-12-15 21:48:00|210328.7|210178.7|210329|210179|210329|210179|210321.9|210171.9|11
1639604890000|2021-12-15 21:48:10|210324.3|210174.3|210324.9|210174.9|210328.9|210178.9|210322.2|210172.2|13
1639604900000|2021-12-15 21:48:20|210323.5|210173.5|210323.9|210173.9|210327.3|210177.3|210322.1|210172.1|12
1639604910000|2021-12-15 21:48:30|210322.5|210172.5|210330.5|210180.5|210331.7|210181.7|210322.5|210172.5|7
1639604920000|2021-12-15 21:48:40|210334.1|210184.1|210337.5|210187.5|210337.9|210187.9|210334.1|210184.1|10
1639604930000|2021-12-15 21:48:50|210336.6|210186.6|210330.6|210180.6|210336.6|210186.6|210326.5|210176.5|15
1639604940000|2021-12-15 21:49:00|210329.7|210179.7|210339.5|210189.5|210357.5|210207.5|210329.7|210179.7|25
1639604950000|2021-12-15 21:49:10|210338.8|210188.8|210350.2|210200.2|210353|210203|210333.2|210183.2|24
1639604960000|2021-12-15 21:49:20|210348.7|210198.7|210344.7|210194.7|210349.4|210199.4|210337.4|210187.4|18
1639604970000|2021-12-15 21:49:30|210345|210195|210321.2|210171.2|210345|210195|210314.3|210164.3|19
1639604980000|2021-12-15 21:49:40|210320.1|210170.1|210330.4|210180.4|210337|210187|210319.5|210169.5|13
1639604990000|2021-12-15 21:49:50|210331.6|210181.6|210327.9|210177.9|210331.7|210181.7|210323.1|210173.1|13
1639605000000|2021-12-15 21:50:00|210327.3|210177.3|210312.3|210162.3|210329.4|210179.4|210303.6|210153.6|14
1639605010000|2021-12-15 21:50:10|210311.8|210161.8|210275.6|210125.6|210319.4|210169.4|210267.3|210117.3|27
1639605020000|2021-12-15 21:50:20|210269.1|210119.1|210227.1|210077.1|210287.9|210137.9|210224|210074|23
1639605030000|2021-12-15 21:50:30|210227.6|210077.6|210222.8|210072.8|210253.2|210103.2|210217.1|210067.1|15
1639605040000|2021-12-15 21:50:40|210220.8|210070.8|210232.8|210082.8|210243.5|210093.5|210218.1|210068.1|18
1639605050000|2021-12-15 21:50:50|210238.8|210088.8|210243.2|210093.2|210243.2|210093.2|210234|210084|10
1639605060000|2021-12-15 21:51:00|210241.8|210091.8|210247.6|210097.6|210256|210106|210234.3|210084.3|17
1639605070000|2021-12-15 21:51:10|210247.7|210097.7|210241.4|210091.4|210248|210098|210237.4|210087.4|19
1639605080000|2021-12-15 21:51:20|210239.2|210089.2|210238.6|210088.6|210243.5|210093.5|210238.6|210088.6|12
1639605090000|2021-12-15 21:51:30|210241.2|210091.2|210242.7|210092.7|210242.7|210092.7|210236.7|210086.7|14
1639605100000|2021-12-15 21:51:40|210241.6|210091.6|210244|210094|210244.2|210094.2|210241.6|210091.6|11
1639605110000|2021-12-15 21:51:50|210243.9|210093.9|210242.8|210092.8|210244.4|210094.4|210237.9|210087.9|11
1639605120000|2021-12-15 21:52:00|210244.6|210094.6|210266.7|210116.7|210266.7|210116.7|210232.4|210082.4|21
1639605130000|2021-12-15 21:52:10|210272.2|210122.2|210275.3|210125.3|210279.3|210129.3|210272|210122|19
1639605140000|2021-12-15 21:52:20|210274.5|210124.5|210265.1|210115.1|210275.2|210125.2|210258|210108|13
1639605150000|2021-12-15 21:52:30|210261.2|210111.2|210263.1|210113.1|210265.8|210115.8|210260.6|210110.6|18
1639605160000|2021-12-15 21:52:40|210262.9|210112.9|210267.2|210117.2|210267.2|210117.2|210262.9|210112.9|15
1639605170000|2021-12-15 21:52:50|210264.2|210114.2|210268.9|210118.9|210269.7|210119.7|210264.2|210114.2|15
1639605180000|2021-12-15 21:53:00|210269|210119|210268.5|210118.5|210275.9|210125.9|210263.2|210113.2|18
1639605190000|2021-12-15 21:53:10|210270|210120|210262.3|210112.3|210282.4|210132.4|210244.6|210094.6|25
1639605200000|2021-12-15 21:53:20|210264.5|210114.5|210260.7|210110.7|210267.6|210117.6|210254.3|210104.3|9
1639605210000|2021-12-15 21:53:30|210260.1|210110.1|210253.5|210103.5|210263.4|210113.4|210253.5|210103.5|5
1639605220000|2021-12-15 21:53:40|210246.2|210096.2|210247.9|210097.9|210248|210098|210228.3|210078.3|17
1639605230000|2021-12-15 21:53:50|210262.1|210112.1|210240.4|210090.4|210262.1|210112.1|210234|210084|12
1639605240000|2021-12-15 21:54:00|210239.6|210089.6|210250.4|210100.4|210253.4|210103.4|210228.3|210078.3|16
1639605250000|2021-12-15 21:54:10|210250.5|210100.5|210247.9|210097.9|210262.6|210112.6|210246.2|210096.2|8
1639605260000|2021-12-15 21:54:20|210248.5|210098.5|210246|210096|210248.5|210098.5|210241.9|210091.9|11
1639605270000|2021-12-15 21:54:30|210245.8|210095.8|210248.4|210098.4|210250.1|210100.1|210245.4|210095.4|9
1639605280000|2021-12-15 21:54:40|210252.1|210102.1|210237.3|210087.3|210252.1|210102.1|210221|210071|20
1639605290000|2021-12-15 21:54:50|210238.5|210088.5|210237.8|210087.8|210248.7|210098.7|210233.6|210083.6|21
1639605300000|2021-12-15 21:55:00|210230.9|210080.9|210238.2|210088.2|210243.9|210093.9|210230.9|210080.9|23
1639605310000|2021-12-15 21:55:10|210237.7|210087.7|210229.2|210079.2|210242.2|210092.2|210225|210075|17
1639605320000|2021-12-15 21:55:20|210229.7|210079.7|210232.8|210082.8|210237|210087|210227.4|210077.4|13
1639605330000|2021-12-15 21:55:30|210231.7|210081.7|210219.5|210069.5|210232.1|210082.1|210217.3|210067.3|17
1639605340000|2021-12-15 21:55:40|210205.4|210055.4|210221|210071|210230.2|210080.2|210203.9|210053.9|25
1639605350000|2021-12-15 21:55:50|210229.1|210079.1|210226.8|210076.8|210235.3|210085.3|210209.7|210059.7|31
1639605360000|2021-12-15 21:56:00|210228.5|210078.5|210225.2|210075.2|210231.7|210081.7|210223.9|210073.9|14
1639605370000|2021-12-15 21:56:10|210225.3|210075.3|210225.2|210075.2|210226.6|210076.6|210221|210071|10
1639605380000|2021-12-15 21:56:20|210225.7|210075.7|210226.1|210076.1|210234.4|210084.4|210218.8|210068.8|18
1639605390000|2021-12-15 21:56:30|210225.6|210075.6|210226.8|210076.8|210229.3|210079.3|210224|210074|12
1639605400000|2021-12-15 21:56:40|210225.9|210075.9|210225.1|210075.1|210225.9|210075.9|210219.2|210069.2|9
1639605410000|2021-12-15 21:56:50|210225.6|210075.6|210271.8|210018.2|210271.8|210076.7|210218|210018.2|9
1639605420000|2021-12-15 21:57:00|210225.5|210075.5|210226.4|210076.4|210229.7|210079.7|210222.5|210072.5|10
1639605430000|2021-12-15 21:57:10|210226.5|210076.5|210227.3|210077.3|210228.4|210078.4|210221.5|210071.5|15
1639605440000|2021-12-15 21:57:20|210229.7|210079.7|210193.2|210043.2|210230.9|210080.9|210192.7|210042.7|14
1639605450000|2021-12-15 21:57:30|210192.5|210042.5|210216.4|210066.4|210216.4|210066.4|210192.5|210042.5|16
1639605460000|2021-12-15 21:57:40|210205.1|210055.1|210167.8|210017.8|210205.1|210055.1|210159|210009|17
1639605470000|2021-12-15 21:57:50|210174.3|210024.3|210162.7|210012.7|210177.3|210027.3|210160.3|210010.3|17
1639605480000|2021-12-15 21:58:00|210177.6|210027.6|210164.6|210014.6|210177.6|210027.6|210164.6|210014.6|17
1639605490000|2021-12-15 21:58:10|210164.7|210014.7|210180.5|210030.5|210195.7|210045.7|210164.5|210014.5|20
1639605500000|2021-12-15 21:58:20|210180.3|210030.3|210187.2|210037.2|210190.1|210040.1|210180.3|210030.3|16
1639605510000|2021-12-15 21:58:30|210187.6|210037.6|210185.8|210035.8|210188.5|210038.5|210183.8|210033.8|14
1639605520000|2021-12-15 21:58:40|210190.5|210040.5|210194.7|210044.7|210194.7|210044.7|210187.6|210037.6|19
1639605530000|2021-12-15 21:58:50|210195|210045|210197.8|210047.8|210198.7|210048.7|210193.1|210043.1|15
1639605540000|2021-12-15 21:59:00|210195.6|210045.6|210189.3|210039.3|210195.9|210045.9|210180.6|210030.6|23
1639605550000|2021-12-15 21:59:10|210188.5|210038.5|210174.9|210024.9|210191.1|210041.1|210173.9|210023.9|17
1639605560000|2021-12-15 21:59:20|210177|210027|210176.4|210026.4|210180.7|210030.7|210171|210021|19
1639605570000|2021-12-15 21:59:30|210174.7|210024.7|210170.5|210020.5|210176.8|210026.8|210169.3|210019.3|13
1639605580000|2021-12-15 21:59:40|210170.6|210020.6|210173.6|210023.6|210174.6|210024.6|210170.6|210020.6|11
1639605590000|2021-12-15 21:59:50|210175.2|210025.2|210190.2|210040.2|210196|210046|210175.2|210025.2|22
1639605600000|2021-12-15 22:00:00|210190.6|210040.6|210157.5|210007.5|210190.6|210040.6|210157.5|210007.5|13
1639605610000|2021-12-15 22:00:10|210162.5|210012.5|210163.2|210013.2|210163.6|210013.6|210162.5|210012.5|3
1639605620000|2021-12-15 22:00:20|210160.3|210010.3|210165.5|210015.5|210165.5|210015.5|210159.7|210009.7|4
1639605640000|2021-12-15 22:00:40|210163.6|210013.6|210162.1|210012.1|210163.6|210013.6|210162.1|210012.1|2
1639605650000|2021-12-15 22:00:50|210158.7|210008.7|210158.7|210008.7|210158.7|210008.7|210158.7|210008.7|1
1639605670000|2021-12-15 22:01:10|210155.6|210005.6|210155.6|210005.6|210155.6|210005.6|210155.6|210005.6|1
1639605680000|2021-12-15 22:01:20|210159.6|210009.6|210159.6|210009.6|210159.6|210009.6|210159.6|210009.6|1
1639605690000|2021-12-15 22:01:30|210162.6|210012.6|210159.6|210009.6|210162.6|210012.6|210159.6|210009.6|2
1639605700000|2021-12-15 22:01:40|210158.3|210008.3|210158.3|210008.3|210158.3|210008.3|210158.3|210008.3|1
1639605710000|2021-12-15 22:01:50|210157.9|210007.9|210157.9|210007.9|210157.9|210007.9|210157.9|210007.9|1
1639605720000|2021-12-15 22:02:00|210163.8|210013.8|210165.6|210015.6|210167.2|210017.2|210163.8|210013.8|4
1639605730000|2021-12-15 22:02:10|210166.4|210016.4|210166.4|210016.4|210166.4|210016.4|210166.4|210016.4|1
1639605740000|2021-12-15 22:02:20|210165.5|210015.5|210165|210015|210165.5|210015.5|210165|210015|2
1639605750000|2021-12-15 22:02:30|210161.1|210011.1|210161.1|210011.1|210161.1|210011.1|210161.1|210011.1|1
1639605790000|2021-12-15 22:03:10|210160.8|210010.8|210160.8|210010.8|210160.8|210010.8|210160.8|210010.8|1
1639605800000|2021-12-15 22:03:20|210167|210017|210167|210017|210167|210017|210167|210017|1
1639605840000|2021-12-15 22:04:00|210167.3|210017.3|210167.3|210017.3|210167.3|210017.3|210167.3|210017.3|1
1639605850000|2021-12-15 22:04:10|210165.1|210015.1|210162.7|210012.7|210165.1|210015.1|210162.7|210012.7|2
1639605870000|2021-12-15 22:04:30|210165.2|210015.2|210165.2|210015.2|210165.2|210015.2|210165.2|210015.2|1
1639605880000|2021-12-15 22:04:40|210161.8|210011.8|210161.8|210011.8|210161.8|210011.8|210161.8|210011.8|1
1639605890000|2021-12-15 22:04:50|210165.2|210015.2|210165.4|210015.4|210165.5|210015.5|210165.2|210015.2|3
1639605900000|2021-12-15 22:05:00|210159.6|210009.6|210184.8|209933.2|210184.8|210019.6|210159.6|209933.2|8
1639605910000|2021-12-15 22:05:10|210227.8|209930.8|210193.8|209933.7|210227.8|209943.1|210193.8|209926.1|6
1639605920000|2021-12-15 22:05:20|210189.4|209927.6|210189.7|209926.5|210191.6|209930.7|210189.4|209926.5|3
1639605930000|2021-12-15 22:05:30|210198.3|209923.5|210172|209918.1|210198.3|209923.5|210172|209918.1|3
1639605940000|2021-12-15 22:05:40|210175.6|209919.7|210175.6|209919.7|210175.6|209919.7|210175.6|209919.7|1
1639605950000|2021-12-15 22:05:50|210188.4|209926.8|210144.9|209994.9|210188.4|209996.4|210140.7|209926.8|7
1639605960000|2021-12-15 22:06:00|210148.6|209998.6|210154.5|210004.5|210154.5|210004.5|210147.8|209997.8|3
1639605970000|2021-12-15 22:06:10|210154.8|210004.8|210152.7|210002.7|210206.8|210008.3|210152.5|209955.3|6
1639605980000|2021-12-15 22:06:20|210136.2|209986.2|210139.1|209989.1|210139.1|209989.1|210135.1|209985.1|4
1639605990000|2021-12-15 22:06:30|210132.3|209982.3|210149.1|209999.1|210149.1|209999.1|210132.3|209982.3|6
1639606000000|2021-12-15 22:06:40|210147.9|209997.9|210147.9|209997.9|210147.9|209997.9|210147.9|209997.9|1
1639606010000|2021-12-15 22:06:50|210139.5|209989.5|210139|209989|210139.5|209989.5|210137.9|209987.9|3
1639606020000|2021-12-15 22:07:00|210137.5|209987.5|210143.8|209993.8|210143.8|209993.8|210137.5|209987.5|4
1639606030000|2021-12-15 22:07:10|210139.4|209989.4|210138.2|209988.2|210143.5|209993.5|210138.2|209988.2|4
1639606040000|2021-12-15 22:07:20|210137|209987|210136.1|209986.1|210137|209987|210136.1|209986.1|4
1639606050000|2021-12-15 22:07:30|210140.3|209990.3|210135.5|209985.5|210140.3|209990.3|210135.5|209985.5|4
1639606060000|2021-12-15 22:07:40|210131.5|209981.5|210131.5|209981.5|210131.5|209981.5|210131.5|209981.5|1
1639606070000|2021-12-15 22:07:50|210132.3|209982.3|210139.7|209989.7|210139.7|209989.7|210132.3|209982.3|3
1639606080000|2021-12-15 22:08:00|210145.5|209995.5|210164.4|210014.4|210166.5|210016.5|210145.5|209995.5|5
1639606090000|2021-12-15 22:08:10|210160.6|210010.6|210156.6|210006.6|210160.6|210010.6|210141.7|209991.7|6
1639606100000|2021-12-15 22:08:20|210153.4|210003.4|210156|210006|210156|210006|210143.8|209993.8|8
1639606110000|2021-12-15 22:08:30|210153.8|210003.8|210154.3|210004.3|210157.1|210007.1|210153.8|210003.8|6
1639606120000|2021-12-15 22:08:40|210144.3|209994.3|210144.3|209994.3|210144.3|209994.3|210144.3|209994.3|1
1639606130000|2021-12-15 22:08:50|210143.2|209993.2|210146.2|209996.2|210147.7|209997.7|210143.2|209993.2|4
1639606140000|2021-12-15 22:09:00|210141.1|209991.1|210139.2|209989.2|210141.1|209991.1|210139.2|209989.2|2
1639606150000|2021-12-15 22:09:10|210139.3|209989.3|210144.4|209994.4|210144.4|209994.4|210139.3|209989.3|2
1639606160000|2021-12-15 22:09:20|210139.3|209989.3|210140.5|209990.5|210140.5|209990.5|210139.3|209989.3|3
1639606170000|2021-12-15 22:09:30|210144.8|209994.8|210152.2|210002.2|210156.4|210006.4|210144.8|209994.8|6
1639606180000|2021-12-15 22:09:40|210149.6|209999.6|210137.9|209987.9|210149.6|209999.6|210137.8|209987.8|7
1639606190000|2021-12-15 22:09:50|210139.2|209989.2|210141.8|209991.8|210144.5|209994.5|210139.2|209989.2|6
1639606200000|2021-12-15 22:10:00|210213.1|209940.7|210151.7|210001.7|210213.1|210001.7|210141.7|209940.7|6
1639606210000|2021-12-15 22:10:10|210192.8|209942.8|210156.2|210006.2|210192.8|210006.2|210156.2|209941.5|3
1639606220000|2021-12-15 22:10:20|210126.8|209976.8|210133.6|209983.6|210136.1|209986.1|210126.8|209976.8|4
1639606230000|2021-12-15 22:10:30|210143.2|209993.2|210159.2|210009.2|210166.5|210016.5|210143.2|209993.2|6
1639606240000|2021-12-15 22:10:40|210203.8|209948.7|210219|209922|210219|210000.7|210138.8|209885.9|7
1639606250000|2021-12-15 22:10:50|210219.7|209933.7|210226|209929|210226|209933.7|210219.7|209925.3|4
1639606260000|2021-12-15 22:11:00|210225.7|209928.7|210220.8|209923.8|210225.7|209928.7|210194.4|209921|6
1639606270000|2021-12-15 22:11:10|210246.1|209949.1|210246|209949|210246.1|209949.1|210244.1|209947.1|5
1639606280000|2021-12-15 22:11:20|210127.7|209977.7|210144.5|209994.5|210144.5|209994.5|210127.7|209977.7|3
1639606290000|2021-12-15 22:11:30|210151.2|210001.2|210227|209952.1|210239.9|210001.2|210151.2|209913|6
1639606300000|2021-12-15 22:11:40|210224.7|209955.6|210224.8|209953.2|210224.8|209961.3|210219.7|209953.2|7
1639606310000|2021-12-15 22:11:50|210143.1|209993.1|210162|210012|210162|210012|210143.1|209993.1|7
1639606320000|2021-12-15 22:12:00|210159|210009|210159|210009|210159|210009|210159|210009|1
1639606330000|2021-12-15 22:12:10|210152.5|210002.5|210180.4|210030.4|210180.4|210030.4|210152.5|210002.5|2
1639606340000|2021-12-15 22:12:20|210120.7|209970.7|210180.4|210030.4|210180.4|210030.4|210120.7|209970.7|4
1639606350000|2021-12-15 22:12:30|210177.9|209880.9|210236.6|209939.6|210239.7|209942.7|210177.9|209880.9|7
1639606360000|2021-12-15 22:12:40|210234.1|209937.1|210233.4|209936.4|210236.9|209939.9|210233.4|209936.4|3
1639606370000|2021-12-15 22:12:50|210137.1|209987.1|210163.1|210013.1|210163.1|210013.1|210137.1|209987.1|6
1639606380000|2021-12-15 22:13:00|210173.2|210023.2|210176.6|210026.6|210182.4|210032.4|210173.2|210023.2|7
1639606390000|2021-12-15 22:13:10|210176.3|210026.3|210176.3|210026.3|210176.3|210026.3|210176.3|210026.3|1
1639606400000|2021-12-15 22:13:20|210176.7|210026.7|210192.2|209895.2|210192.2|210026.7|210133.5|209894.4|6
1639606410000|2021-12-15 22:13:30|210205.5|209908.5|210224.3|209927.3|210224.3|209927.3|210196.2|209899.2|3
1639606420000|2021-12-15 22:13:40|210178.9|210028.9|210178.9|210028.9|210178.9|210028.9|210178.9|210028.9|1
1639606430000|2021-12-15 22:13:50|210120.6|209970.6|210151.7|210001.7|210151.7|210001.7|210120.6|209970.6|3
1639606440000|2021-12-15 22:14:00|210178.9|210028.9|210178.9|210028.9|210178.9|210028.9|210178.9|210028.9|1
1639606450000|2021-12-15 22:14:10|210127.8|209977.8|210173.6|210023.6|210245|210023.7|210127.8|209948|6
1639606460000|2021-12-15 22:14:20|210173.7|210023.7|210140.6|209990.6|210186.9|210023.7|210140.6|209930.2|6
1639606470000|2021-12-15 22:14:30|210143.8|209993.8|210205.6|209931.2|210234.5|209993.8|210127.3|209913.4|10
1639606480000|2021-12-15 22:14:40|210228.2|209935.7|210227.7|209935.8|210228.2|209935.8|210227.7|209935.7|4
1639606490000|2021-12-15 22:14:50|210148.5|209998.5|210222.6|209925.6|210224.1|209998.5|210137.6|209925.6|6
1639606500000|2021-12-15 22:15:00|210226.3|209929.3|210231.6|209958.5|210247.2|209966.2|210192.6|209921.8|15
1639606510000|2021-12-15 22:15:10|210231.5|209924.8|210232.2|209935.2|210232.2|209935.2|210221.8|209924.8|5
1639606520000|2021-12-15 22:15:20|210235.7|209938.7|210214.7|209917.7|210235.7|209938.7|210177.6|209909.5|11
1639606530000|2021-12-15 22:15:30|210216.2|209919.2|210227.8|209930.8|210227.8|209930.8|210216.2|209919.2|3
1639606540000|2021-12-15 22:15:40|210220.2|209936.8|210210.8|209937.3|210220.2|209940.2|210210.1|209930.3|5
1639606550000|2021-12-15 22:15:50|210125.4|209975.4|210136|209986|210136|209986|210125.4|209975.4|5
1639606560000|2021-12-15 22:16:00|210217|209920|210240.4|209952.7|210241.1|209952.7|210217|209920|6
1639606570000|2021-12-15 22:16:10|210206.6|209909.6|210203.6|209910|210213.7|209916.7|210201.3|209904.3|6
1639606580000|2021-12-15 22:16:20|210201.2|209904.2|210192.3|209899.1|210201.2|209904.2|210190.8|209897.6|4
1639606590000|2021-12-15 22:16:30|210186.1|209889.1|210226.3|209929.3|210227.8|209995.1|210145.1|209889.1|5
1639606600000|2021-12-15 22:16:40|210224.8|209927.8|210160.1|210010.1|210224.8|210010.1|210124|209927.8|6
1639606610000|2021-12-15 22:16:50|210222.1|209970.2|210225.7|209928.7|210229|210024.5|210153.3|209928.7|6
1639606620000|2021-12-15 22:17:00|210224.1|209938.9|210192.2|209895.2|210224.1|209938.9|210175|209888.8|5
1639606630000|2021-12-15 22:17:10|210199.6|209902.6|210167.3|210017.3|210222.7|210017.3|210167.3|209899.8|6
1639606640000|2021-12-15 22:17:20|210161.7|210011.7|210167.9|210017.9|210170.2|210020.2|210161.7|210011.7|3
1639606650000|2021-12-15 22:17:30|210118.1|209968.1|210152.8|210002.8|210156.3|210006.3|210118.1|209968.1|6
1639606660000|2021-12-15 22:17:40|210152.3|210002.3|210235.8|209947.8|210235.8|210002.3|210152.3|209926.1|8
1639606670000|2021-12-15 22:17:50|210229.4|209946.8|210233.7|209936.7|210235.2|209946.8|210229.4|209936.1|5
1639606680000|2021-12-15 22:18:00|210205.9|209908.9|210202.1|209905.1|210206.2|209909.2|210186.5|209889.5|7
1639606690000|2021-12-15 22:18:10|210206.4|209909.4|210224.8|209927.8|210225.2|209928.2|210206.4|209909.4|4
1639606700000|2021-12-15 22:18:20|210241.2|209946.1|210229.1|209932.1|210241.2|209989.3|210139.3|209932.1|6
1639606710000|2021-12-15 22:18:30|210233.6|209939.5|210240|209943|210240|209950|210233.6|209939.5|5
1639606720000|2021-12-15 22:18:40|210237|209940|210230.5|209955.2|210238.3|209955.2|210228.8|209940|5
1639606730000|2021-12-15 22:18:50|210135.6|209985.6|210235.9|209938.9|210243.1|209985.6|210135.6|209889.1|9
1639606740000|2021-12-15 22:19:00|210236.3|209939.3|210236.6|209939.6|210237.9|209941.8|210230.8|209933.9|10
1639606750000|2021-12-15 22:19:10|210238|209955.9|210244|209947.2|210244|209957.7|210233.7|209945.1|8
1639606760000|2021-12-15 22:19:20|210244.7|209947.7|210234.1|209937.1|210244.7|209950.6|210205.5|209933.2|8
1639606770000|2021-12-15 22:19:30|210229.3|209934.1|210241.7|209944.7|210241.7|209948.3|210222.9|209934.1|8
1639606780000|2021-12-15 22:19:40|210244.8|209947.8|210234.6|209948.7|210244.8|209948.7|210195.4|209930.4|8
1639606790000|2021-12-15 22:19:50|210202.6|209905.6|210230.7|209933.7|210235.2|209938.2|210202.6|209905.6|7
1639606800000|2021-12-15 22:20:00|210235.3|209938.3|210230.4|209933.4|210235.3|209938.3|210227.2|209930.2|6
1639606810000|2021-12-15 22:20:10|210230.6|209933.6|210225.5|209938.2|210234.5|209943.8|210199.1|209927.5|7
1639606820000|2021-12-15 22:20:20|210242.6|209947.5|210241.9|209952.6|210242.6|209952.6|210235|209944.3|3
1639606830000|2021-12-15 22:20:30|210235.6|209948.1|210244.8|209947.8|210244.8|209948.1|210235|209939.6|6
1639606840000|2021-12-15 22:20:40|210240.5|209947.7|210210.2|209920.5|210240.5|209982.8|210132.8|209894.3|7
1639606850000|2021-12-15 22:20:50|210222.6|209933.8|210218.6|209921.6|210222.6|209933.8|210216|209921.6|4
1639606860000|2021-12-15 22:21:00|210214.8|209917.8|210237.7|209940.7|210237.7|209940.7|210214.8|209917.8|7
1639606870000|2021-12-15 22:21:10|210243.4|209946.4|210217.8|209920.8|210243.4|210000.7|210147.9|209920.8|7
1639606880000|2021-12-15 22:21:20|210231.2|209934.2|210231.2|209934.2|210231.2|209934.2|210231.1|209934.1|3
1639606890000|2021-12-15 22:21:30|210231.1|209934.1|210215.5|209918.5|210231.2|209934.2|210184.4|209916.6|6
1639606900000|2021-12-15 22:21:40|210190.1|209893.1|210254.2|209967.6|210260.4|209968|210190.1|209893.1|9
1639606910000|2021-12-15 22:21:50|210254.7|209962.7|210229.5|209961.5|210254.7|209962.7|210216.8|209948.7|17
1639606920000|2021-12-15 22:22:00|210229.4|209946.1|210226.7|209964|210243.2|209964.8|210226.7|209946.1|14
1639606930000|2021-12-15 22:22:10|210239.2|209956.9|210221.3|209954.3|210239.2|209958.1|210204|209948.5|13
1639606940000|2021-12-15 22:22:20|210224|209953|210159.5|210009.5|210224|210013.6|210158.9|209953|8
1639606950000|2021-12-15 22:22:30|210233.7|209936.7|210243.5|209946.5|210243.9|210027.5|210177.5|209931.8|14
1639606960000|2021-12-15 22:22:40|210243.4|209946.4|210250.9|209954.7|210269.8|209973|210230.2|209936.3|13
1639606970000|2021-12-15 22:22:50|210246.8|209966.9|210248|209954.8|210253.1|209967.7|210246.8|209950|17
1639606980000|2021-12-15 22:23:00|210244.3|209956.1|210232.9|209941.9|210244.3|209956.1|210212.4|209938.9|11
1639606990000|2021-12-15 22:23:10|210229.4|209940.2|210223.9|209950.4|210230.3|209952.3|210221.3|209940.2|7
1639607000000|2021-12-15 22:23:20|210241.1|209953.2|210209.5|209915.5|210241.1|209955.8|210209.5|209915.5|8
1639607010000|2021-12-15 22:23:30|210196.7|209943.5|210136|209986|210202.7|209990.8|210132|209926.1|27
1639607020000|2021-12-15 22:23:40|210100.9|209950.9|210118.7|209968.7|210175.2|209969.3|210100.8|209887.8|29
1639607030000|2021-12-15 22:23:50|210119.3|209969.3|210231.9|209965.1|210255.3|210027.2|210104.8|209954.8|28
1639607040000|2021-12-15 22:24:00|210234.4|209964.2|210223.6|209958.2|210239.2|210019.3|210166.9|209940.9|27
1639607050000|2021-12-15 22:24:10|210226.1|209957|210205.3|209952.8|210229.2|210001.4|210146.4|209949.5|22
1639607060000|2021-12-15 22:24:20|210205.4|209952.7|210157.3|210007.3|210214.6|210007.3|210157|209950.5|17
1639607070000|2021-12-15 22:24:30|210157.5|210007.5|210253.9|209956.9|210255|210019|210157|209949.4|13
1639607080000|2021-12-15 22:24:40|210254|209957|210220.3|209923.3|210254.4|210017.3|210166.1|209922.4|20
1639607090000|2021-12-15 22:24:50|210225.6|209928.6|210220.1|209950|210228.7|209962.7|210217.3|209928.6|16
1639607100000|2021-12-15 22:25:00|210205|209945.5|210217.8|209954.4|210226.4|209957.2|210202.9|209945.5|13
1639607110000|2021-12-15 22:25:10|210222.2|209948.3|210216.6|209952.4|210222.2|209952.5|210216.1|209948.3|11
1639607120000|2021-12-15 22:25:20|210216.7|209945.4|210162.7|210012.7|210216.7|210012.7|210151.5|209945.4|11
1639607130000|2021-12-15 22:25:30|210162.1|210012.1|210144.4|209994.4|210172.5|210022.5|210134|209984|11
1639607140000|2021-12-15 22:25:40|210147.3|209997.3|210216.4|209934.9|210218.7|210009.3|210147.3|209907.5|9
1639607150000|2021-12-15 22:25:50|210218|209932.8|210198.6|209931.7|210219.8|209938.4|210198.6|209930.5|9
1639607160000|2021-12-15 22:26:00|210199.9|209931.3|210158.6|210008.6|210205.9|210008.6|210154.8|209931.3|6
1639607170000|2021-12-15 22:26:10|210158.9|210008.9|210166.5|210016.5|210171.4|210021.4|210154.8|210004.8|7
1639607180000|2021-12-15 22:26:20|210170.3|210020.3|210163.2|210013.2|210210.6|210020.3|210121.5|209960.5|10
1639607190000|2021-12-15 22:26:30|210149.9|209999.9|210237.1|209940.1|210253.6|210017.8|210149.9|209932.6|10
1639607200000|2021-12-15 22:26:40|210236.4|209939.4|210238|209941|210242.8|209945.8|210236.4|209939.4|8
1639607210000|2021-12-15 22:26:50|210238.3|209941.3|210238.7|209941.7|210240|209943|210236.8|209939.8|4
1639607220000|2021-12-15 22:27:00|210194.8|209933.9|210239.1|209942.1|210239.1|209964.1|210194.8|209933.9|6
1639607230000|2021-12-15 22:27:10|210237|209959.5|210235.7|209961.8|210242|209961.8|210235.7|209959.5|3
1639607240000|2021-12-15 22:27:20|210137.8|209987.8|210228.3|209938.9|210228.3|209994.3|210137.8|209926.5|5
1639607250000|2021-12-15 22:27:30|210223.2|209943|210250.5|209953.5|210250.5|209953.5|210207.5|209910.5|8
1639607260000|2021-12-15 22:27:40|210246.7|209949.7|210242|209945|210247.8|209950.8|210242|209945|9
1639607270000|2021-12-15 22:27:50|210209.1|209951.8|210168.7|210018.7|210228.4|210018.7|210168.7|209951.8|10
1639607280000|2021-12-15 22:28:00|210169.4|210019.4|210253.6|209956.6|210256.4|210019.4|210161.9|209937.9|10
1639607290000|2021-12-15 22:28:10|210254.9|209957.9|210232|209940.8|210254.9|209957.9|210200.2|209938|12
1639607300000|2021-12-15 22:28:20|210229.7|209943.6|210216.3|209919.3|210229.7|209952.2|210216.3|209919.3|7
1639607310000|2021-12-15 22:28:30|210207.5|209910.5|210223.1|209933.2|210223.1|209933.2|210207.5|209910.5|6
1639607320000|2021-12-15 22:28:40|210215.8|209931.9|210247.3|209966.4|210259|209969.8|210215.8|209931.9|14
1639607330000|2021-12-15 22:28:50|210219.6|209953.7|210220|209969.3|210226.3|209969.3|210215.7|209953.7|6
1639607340000|2021-12-15 22:29:00|210167|210017|210244.4|209951.6|210247.9|210017|210165.8|209940.7|5
1639607350000|2021-12-15 22:29:10|210235.4|209952.7|210151.7|210001.7|210235.4|210011.7|210151.7|209945.6|6
1639607360000|2021-12-15 22:29:20|210150.5|210000.5|210221.4|209962.3|210241.8|210011.7|210150.5|209962.2|6
1639607370000|2021-12-15 22:29:30|210227.7|209963.9|210246.7|209949.7|210249.3|209964.9|210220|209926.2|12
1639607380000|2021-12-15 22:29:40|210249.7|209952.7|210238.4|209962.6|210251.8|209971.1|210225.4|209942.9|20
1639607390000|2021-12-15 22:29:50|210239.2|209959.1|210250.6|209955.4|210250.6|209965.7|210228.6|209952.2|16
1639607400000|2021-12-15 22:30:00|210250.7|209965.2|210241.7|209964.5|210250.7|209965.2|210241.7|209951.7|16
1639607410000|2021-12-15 22:30:10|210239.4|209965.6|210243.9|209977.3|210247.8|209977.3|210212.3|209953.4|10
1639607420000|2021-12-15 22:30:20|210238.4|209974.4|210234.2|209977.7|210238.4|209978.3|210222.8|209971|11
1639607430000|2021-12-15 22:30:30|210232|209974.7|210241.3|209958.2|210244.2|210014.1|210164|209946.2|13
1639607440000|2021-12-15 22:30:40|210235.8|209956.1|210249.3|209952.3|210249.3|209970.5|210225.6|209952.3|9
1639607450000|2021-12-15 22:30:50|210251.6|209954.6|210248.2|209968.3|210251.6|209968.3|210245.8|209951|7
1639607460000|2021-12-15 22:31:00|210150.4|210000.4|210221.4|209960|210237.3|210007.9|210150.4|209932.2|10
1639607470000|2021-12-15 22:31:10|210221.2|210027|210244.4|209956.8|210249.6|210036.5|210177|209952|10
1639607480000|2021-12-15 22:31:20|210244.1|209960.8|210247.5|209958.3|210252.6|209975.2|210241.3|209954.5|9
1639607490000|2021-12-15 22:31:30|210209.2|209944|210229|209959.1|210236.4|209959.1|210207.2|209932.2|9
1639607500000|2021-12-15 22:31:40|210220.7|209961.2|210244.4|209964|210256.1|209964|210220.7|209951.3|5
1639607510000|2021-12-15 22:31:50|210237.9|209968|210247.6|209950.6|210248.3|209968|210237.9|209950.6|4
1639607520000|2021-12-15 22:32:00|210249.9|209952.9|210262.2|209965.2|210262.2|209965.2|210201.8|209924.8|9
1639607530000|2021-12-15 22:32:10|210254.3|209970|210249.9|209973|210257.7|209979|210249.9|209970|6
1639607540000|2021-12-15 22:32:20|210249.7|209968.2|210254|209957|210254|209968.2|210249.7|209953.8|5
1639607550000|2021-12-15 22:32:30|210202.8|209935.9|210218.2|209965.6|210220|209967.4|210201.7|209935.9|4
1639607560000|2021-12-15 22:32:40|210162.6|210012.6|210171.3|210021.3|210178.3|210028.3|210161.7|210011.7|5
1639607570000|2021-12-15 22:32:50|210175.7|210025.7|210185.8|210035.8|210188|210038|210175.7|210025.7|5
1639607580000|2021-12-15 22:33:00|210205.3|209908.3|210232.2|209935.2|210242.4|209945.4|210205.3|209908.3|7
1639607590000|2021-12-15 22:33:10|210232.4|209935.4|210246.6|209949.6|210248.8|209954.8|210232.4|209935.4|7
1639607600000|2021-12-15 22:33:20|210229.8|209939.6|210221.6|209968.4|210229.8|209968.4|210208.4|209939.6|7
1639607610000|2021-12-15 22:33:30|210218.7|209963.8|210250.4|209953.4|210252.2|210046.7|210188.3|209953.4|5
1639607620000|2021-12-15 22:33:40|210224.7|209936.7|210155.6|210005.6|210228.7|210020.5|210144.2|209936.7|8
1639607630000|2021-12-15 22:33:50|210233.6|209936.6|210261.6|209964.6|210261.6|209964.6|210233.6|209936.6|6
1639607640000|2021-12-15 22:34:00|210262.8|209965.8|210237|209940|210262.8|209981.3|210237|209940|6
1639607650000|2021-12-15 22:34:10|210239.4|209943.8|210210.7|209957.7|210239.4|210011.3|210161.3|209927.6|9
1639607660000|2021-12-15 22:34:20|210211|210010.4|210209.6|209958.6|210211|210010.4|210160.4|209958.6|3
1639607670000|2021-12-15 22:34:30|210167.5|210017.5|210179.9|210029.9|210179.9|210029.9|210167.5|210017.5|4
1639607680000|2021-12-15 22:34:40|210178|210028|210163.3|210013.3|210178|210028|210157.6|210007.6|5
1639607690000|2021-12-15 22:34:50|210162.4|210012.4|210176.3|210026.3|210237.3|210026.3|210162.4|209966.5|5
1639607700000|2021-12-15 22:35:00|210241.7|209944.7|210202.7|209920.4|210241.7|209962.6|210202.7|209920.4|11
1639607710000|2021-12-15 22:35:10|210147.3|209997.3|210230.1|209947.9|210235.7|210002.3|210147.3|209937.4|6
1639607720000|2021-12-15 22:35:20|210217.2|209961.1|210176.2|209879.2|210233.7|209971.3|210176.2|209879.2|3
1639607730000|2021-12-15 22:35:30|210178.2|209893.8|210224.3|209944.8|210247.8|210027.5|210110.4|209893.8|10
1639607740000|2021-12-15 22:35:40|210225.8|209946.3|210205.5|209908.5|210225.8|210001.5|210144.3|209906.6|8
1639607750000|2021-12-15 22:35:50|210184.8|209899.2|210206.8|209909.8|210208.5|209911.5|210184.2|209899.2|5
1639607760000|2021-12-15 22:36:00|210190.7|209931.9|210216.7|209919.7|210216.7|209931.9|210190.7|209897.4|6
1639607770000|2021-12-15 22:36:10|210220.6|209923.6|210229.7|209932.7|210232.3|209945.4|210200.4|209923.6|7
1639607780000|2021-12-15 22:36:20|210231.7|209934.7|210244.5|209947.5|210244.5|210012.8|210162.8|209899.2|6
1639607790000|2021-12-15 22:36:30|210210.1|209924.7|210164.7|210014.7|210218.8|210014.7|210164.7|209924.7|4
1639607800000|2021-12-15 22:36:40|210176.2|210026.2|210232.7|209937.6|210234.9|210026.2|210171|209903.1|8
1639607810000|2021-12-15 22:36:50|210197.3|209929|210221.7|209924.7|210228.1|209954.7|210197.3|209924|6
1639607820000|2021-12-15 22:37:00|210215|209929.8|210147.4|209997.4|210215|209997.4|210147.4|209906.8|6
1639607830000|2021-12-15 22:37:10|210136.4|209986.4|210146|209996|210146|209996|210136.4|209986.4|3
1639607840000|2021-12-15 22:37:20|210142.8|209992.8|210143.5|209993.5|210146|209996|210142.8|209992.8|3
1639607850000|2021-12-15 22:37:30|210125.9|209975.9|210232|209935|210232.6|209980|210125.9|209914|5
1639607860000|2021-12-15 22:37:40|210244.5|209947.5|210244.5|209947.5|210246|209949|210244.5|209947.5|3
1639607870000|2021-12-15 22:37:50|210162.9|210012.9|210158.2|210008.2|210162.9|210012.9|210158.2|210008.2|2
1639607880000|2021-12-15 22:38:00|210133.7|209983.7|210232.7|209935.7|210232.7|210020.7|210133.7|209934.4|7
1639607890000|2021-12-15 22:38:10|210227.4|209935.5|210229.5|209932.5|210229.5|209945.2|210218.1|209932.5|3
1639607900000|2021-12-15 22:38:20|210254.4|209957.4|210244.2|209947.2|210254.4|209957.4|210244.2|209947.2|5
1639607910000|2021-12-15 22:38:30|210244.6|209947.6|210203.3|209906.3|210244.6|209947.6|210184.1|209887.1|6
1639607920000|2021-12-15 22:38:40|210207.8|209910.8|210207.8|209910.8|210207.8|209910.8|210207.8|209910.8|1
1639607930000|2021-12-15 22:38:50|210244.8|209947.8|210179.3|210029.3|210244.8|210029.3|210179.3|209941.6|5
1639607940000|2021-12-15 22:39:00|210169.7|210019.7|210216.8|209952.7|210238.9|210019.7|210147.9|209924.2|7
1639607950000|2021-12-15 22:39:10|210248.8|209951.8|210244.8|209947.8|210248.8|209951.8|210244.8|209947.8|2
1639607960000|2021-12-15 22:39:20|210203.8|209906.8|210203.8|209906.8|210203.8|209906.8|210203.8|209906.8|1
1639607970000|2021-12-15 22:39:30|210185.1|209888.1|210209.3|209922.6|210209.3|209922.6|210185.1|209888.1|4
1639607980000|2021-12-15 22:39:40|210148.2|209998.2|210163.4|210013.4|210166.7|210016.7|210148.2|209998.2|3
1639607990000|2021-12-15 22:39:50|210123.4|209973.4|210144.7|209994.7|210144.7|209994.7|210123.4|209973.4|5
1639608000000|2021-12-15 22:40:00|210146|209996|210167.4|210017.4|210177.6|210027.6|210146|209996|5
1639608010000|2021-12-15 22:40:10|210126.4|209976.4|210145.5|209995.5|210145.5|209995.5|210126.4|209976.4|2
1639608020000|2021-12-15 22:40:20|210140.4|209990.4|210198.9|209901.9|210200.7|209990.4|210140.4|209889.6|4
1639608030000|2021-12-15 22:40:30|210202.8|209907.7|210224|209968.6|210248.1|209968.6|210202.8|209907.7|7
1639608040000|2021-12-15 22:40:40|210226|209962.4|210229|209969.1|210229|210018.9|210147.4|209962.4|9
1639608050000|2021-12-15 22:40:50|210225.3|209964.2|210165.3|210015.3|210225.3|210017.3|210165.3|209962.4|4
1639608060000|2021-12-15 22:41:00|210165.6|210015.6|210228.3|209936.1|210228.3|210015.6|210151.5|209936.1|8
1639608070000|2021-12-15 22:41:10|210223.5|209949.6|210252.9|209969.9|210252.9|210008.3|210158.3|209922.8|9
1639608080000|2021-12-15 22:41:20|210251|209971.6|210125.8|209975.8|210251|209999.6|210124.1|209900.8|19
1639608090000|2021-12-15 22:41:30|210128.5|209978.5|210159.4|210009.4|210236.7|210009.4|210128.5|209932.6|12
1639608100000|2021-12-15 22:41:40|210159|210009|210155.8|210005.8|210159|210009|210155.8|210005.8|5
1639608110000|2021-12-15 22:41:50|210155.1|210005.1|210201.8|209950.2|210217.7|210005.1|210145.5|209924.9|8
1639608120000|2021-12-15 22:42:00|210204.7|209946.1|210235|209938|210235|210005.2|210149.2|209938|8
1639608130000|2021-12-15 22:42:10|210237.1|209940.4|210213.7|209916.7|210237.1|209990.6|210140.3|209905.9|9
1639608140000|2021-12-15 22:42:20|210205.9|209944.1|210205.3|209951.2|210217.1|209955.1|210205.3|209944.1|6
1639608150000|2021-12-15 22:42:30|210192.5|209933.6|210213|209947|210230|209990.1|210140.1|209928|7
1639608160000|2021-12-15 22:42:40|210212|209952.2|210224.2|209950.5|210230.2|209952.7|210203.6|209945.1|5
1639608170000|2021-12-15 22:42:50|210217.2|209948|210153.2|210003.2|210217.2|210016.7|210152.9|209948|7
1639608180000|2021-12-15 22:43:00|210154.6|210004.6|210212|209915|210239.6|210004.6|210151.4|209915|7
1639608190000|2021-12-15 22:43:10|210220.6|209923.6|210223.1|209926.1|210223.1|209926.1|210218.6|209921.6|6
1639608200000|2021-12-15 22:43:20|210198.5|209901.5|210202.3|209948.5|210213.7|209948.5|210198.5|209901.5|5
1639608210000|2021-12-15 22:43:30|210210.5|209944.5|210202.7|209948.3|210214.1|209948.3|210202.7|209942.3|3
1639608220000|2021-12-15 22:43:40|210129.8|209979.8|210139.2|209989.2|210139.2|209989.2|210129.8|209979.8|5
1639608230000|2021-12-15 22:43:50|210155.2|210005.2|210147.6|209997.6|210155.2|210005.2|210147.6|209997.6|3
1639608240000|2021-12-15 22:44:00|210152.8|210002.8|210231.2|209934.2|210231.2|210015.8|210152.8|209913.1|7
1639608250000|2021-12-15 22:44:10|210221.2|209937.8|210170.6|209904.1|210221.2|209999.5|210149.5|209890.9|5
1639608260000|2021-12-15 22:44:20|210115.6|209965.6|210218.1|209921.1|210218.1|209975.4|210115.6|209919|4
1639608270000|2021-12-15 22:44:30|210201.9|209911.6|210244.8|209947.8|210244.8|209947.8|210194.2|209911.6|7
1639608280000|2021-12-15 22:44:40|210243.2|209946.2|210222.7|209935.3|210243.2|209950.2|210214.6|209935.3|4
1639608290000|2021-12-15 22:44:50|210225.7|209928.7|210193.7|209896.7|210225.7|210005.2|210155.2|209896.7|4
1639608300000|2021-12-15 22:45:00|210186.5|209889.5|210220.9|209932.9|210221.4|209936.1|210165.9|209868.9|10
1639608310000|2021-12-15 22:45:10|210210.8|209934.2|210186.7|209906.2|210229.9|209960.4|210186.2|209897.9|8
1639608320000|2021-12-15 22:45:20|210204.4|209918.7|210191.9|209918.8|210204.4|209935|210188.5|209900.9|7
1639608330000|2021-12-15 22:45:30|210213.6|209925.7|210214.2|209932.2|210214.2|209946.7|210192.6|209895.6|11
1639608340000|2021-12-15 22:45:40|210203.2|209906.2|210221.3|209924.3|210225.3|209928.3|210203.2|209906.2|4
1639608350000|2021-12-15 22:45:50|210195.1|209902|210190|209893|210195.1|209906.6|210190|209893|5
1639608360000|2021-12-15 22:46:00|210200.8|209903.8|210216.3|209919.3|210220.1|209937.5|210200.8|209903.8|8
1639608370000|2021-12-15 22:46:10|210219.4|209938.5|210198.8|209921.8|210241.9|209944.9|210189.1|209901|6
1639608380000|2021-12-15 22:46:20|210192.3|209936.3|210183.5|209926.4|210192.3|209981.1|210131.1|209921.6|5
1639608390000|2021-12-15 22:46:30|210190.5|209928.1|210122.3|209972.3|210190.5|209999.1|210122.3|209928.1|4
1639608400000|2021-12-15 22:46:40|210126.1|209976.1|210208.7|209911.7|210220.6|209976.1|210126.1|209909.9|6
1639608410000|2021-12-15 22:46:50|210233.1|209936.1|210199.4|209902.4|210235|209938|210195.8|209898.8|7
1639608420000|2021-12-15 22:47:00|210207.6|209910.6|210194|209924.5|210238.4|209957.7|210154.9|209885.5|11
1639608430000|2021-12-15 22:47:10|210181.3|209884.3|210188.9|209922.9|210192.8|209922.9|210181.3|209884.3|3
1639608440000|2021-12-15 22:47:20|210216|209924|210180.2|209883.2|210235.2|209938.2|210171.7|209874.7|8
1639608450000|2021-12-15 22:47:30|210187.6|209903|210123.3|209826.3|210226.1|209929.1|210123.3|209826.3|9
1639608460000|2021-12-15 22:47:40|210169|209884|210121.7|209971.7|210169|209971.7|210121.7|209844.9|5
1639608470000|2021-12-15 22:47:50|210215.3|209924.2|210240.3|209943.3|210240.3|209943.3|210215.3|209924.2|4
1639608480000|2021-12-15 22:48:00|210223|209933.6|210195.6|209898.6|210223.3|209947.3|210165.9|209868.9|12
1639608490000|2021-12-15 22:48:10|210211.2|209914.2|210193.7|209921.4|210225.7|209934.4|210193.7|209898.4|8
1639608500000|2021-12-15 22:48:20|210197.1|209924.3|210196.2|209899.2|210212.3|209924.3|210188.3|209899.2|5
1639608510000|2021-12-15 22:48:30|210196.6|209902.7|210227.4|209930.4|210231.7|209934.7|210196.5|209901.5|8
1639608520000|2021-12-15 22:48:40|210222.1|209925.1|210232.1|209935.1|210255|209958|210137.9|209861.7|9
1639608530000|2021-12-15 22:48:50|210226|209931.9|210238|209947.4|210249.4|209952.4|210226|209929.4|6
1639608540000|2021-12-15 22:49:00|210231.7|209950.2|210245.5|209948.5|210245.5|209950.2|210231.7|209943.8|6
1639608550000|2021-12-15 22:49:10|210243.1|209946.1|210182.1|209885.1|210243.1|209953.1|210182.1|209885.1|7
1639608560000|2021-12-15 22:49:20|210190.8|209893.8|210238|209941|210238|209941|210190.8|209893.8|6
1639608570000|2021-12-15 22:49:30|210227.5|209945.8|210174.3|209877.3|210244.2|209947.2|210174.3|209877.3|5
1639608580000|2021-12-15 22:49:40|210179.9|209887.5|210173.3|209890.9|210186.6|209916.1|210161.4|209864.4|7
1639608590000|2021-12-15 22:49:50|210232.7|209935.7|210212.5|209915.5|210233.6|209936.6|210207.9|209910.9|6
1639608600000|2021-12-15 22:50:00|210216.7|209919.7|210201.6|209904.6|210230.7|209933.7|210196.8|209899.8|7
1639608610000|2021-12-15 22:50:10|210191|209894|210230.9|209933.9|210230.9|209933.9|210191|209894|5
1639608620000|2021-12-15 22:50:20|210221.6|209924.6|210226.8|209935.8|210236.5|209948.8|210208.9|209924.6|9
1639608630000|2021-12-15 22:50:30|210181.8|209884.8|210194.2|209912.6|210213.5|209926.3|210181.8|209884.8|7
1639608640000|2021-12-15 22:50:40|210217.9|209920.9|210195.8|209898.8|210217.9|209923|210189.3|209898.8|11
1639608650000|2021-12-15 22:50:50|210201|209904|210204.1|209907.1|210204.1|209907.1|210201|209904|2
1639608660000|2021-12-15 22:51:00|210182.7|209885.7|210194.1|209897.1|210206.7|209928.3|210182.7|209885.7|7
1639608670000|2021-12-15 22:51:10|210227.5|209930.5|210232.4|209935.4|210232.4|209935.4|210203.7|209906.7|8
1639608680000|2021-12-15 22:51:20|210228.2|209931.2|210173.2|209878.6|210241|209944|210173.2|209878.6|8
1639608690000|2021-12-15 22:51:30|210204.2|209907.2|210177.3|209896.5|210215|209918.4|210173.1|209880.4|6
1639608700000|2021-12-15 22:51:40|210190.3|209893.8|210198.8|209901.8|210198.8|209901.8|210175.5|209878.5|6
1639608710000|2021-12-15 22:51:50|210180.4|209883.4|210186.1|209897.7|210198.7|209901.7|210170.5|209873.5|6
1639608720000|2021-12-15 22:52:00|210189.3|209895.8|210162.8|209899.3|210189.3|209903.7|210159.7|209895.8|4
1639608730000|2021-12-15 22:52:10|210171.3|209914.6|210127|209977|210171.3|209977|210127|209914.6|2
1639608740000|2021-12-15 22:52:20|210127.7|209977.7|210163|210013|210192|210013|210127.7|209926.1|4
1639608750000|2021-12-15 22:52:30|210162.4|210012.4|210183.8|209886.8|210183.8|210012.4|210108|209886.8|4
1639608760000|2021-12-15 22:52:40|210190.6|209893.6|210194.3|209909.7|210194.3|209909.7|210190.6|209893.6|2
1639608770000|2021-12-15 22:52:50|210162.5|210012.5|210112.8|209962.8|210162.5|210012.5|210108.2|209958.2|4
1639608780000|2021-12-15 22:53:00|210122.9|209972.9|210163.9|209866.9|210163.9|209972.9|210122.9|209866.9|2
1639608790000|2021-12-15 22:53:10|210196.8|209899.8|210220.3|209943.1|210220.3|209943.1|210196.8|209899.8|3
1639608800000|2021-12-15 22:53:20|210214.5|209936.4|210218.1|209921.1|210218.1|209936.4|210153|209856|6
1639608810000|2021-12-15 22:53:30|210210.8|209913.8|210232.2|209935.2|210232.2|209935.2|210197.6|209900.6|5
1639608820000|2021-12-15 22:53:40|210202.1|209905.1|210214.9|209917.9|210214.9|209917.9|210202.1|209905.1|6
1639608830000|2021-12-15 22:53:50|210229.5|209932.5|210233.4|209947.9|210236.5|209949.2|210215.9|209932.5|5
1639608840000|2021-12-15 22:54:00|210147.2|209872|210221.7|209924.7|210239.1|209974.1|210124.1|209872|6
1639608850000|2021-12-15 22:54:10|210207.7|209929.2|210239.6|209942.6|210239.6|209942.6|210207.7|209924.2|3
1639608860000|2021-12-15 22:54:20|210193.4|209896.4|210195.6|209898.6|210222.1|209925.1|210188.6|209891.6|5
1639608870000|2021-12-15 22:54:30|210200.1|209903.1|210234.5|209937.5|210234.6|209937.6|210200.1|209903.1|4
1639608880000|2021-12-15 22:54:40|210194.1|209897.1|210227.6|209946.3|210232.6|209948.4|210184.8|209887.8|6
1639608890000|2021-12-15 22:54:50|210224|209972|210217.9|209964.9|210224|209972.5|210217.9|209964.9|3
1639608900000|2021-12-15 22:55:00|210193.9|209929.1|210247.2|209950.2|210247.2|209950.2|210126.8|209829.8|4
1639608910000|2021-12-15 22:55:10|210224|209973.3|210200|209937.6|210224|209973.3|210178.2|209905.2|5
1639608920000|2021-12-15 22:55:20|210207.4|209910.4|210211.5|209914.5|210211.5|209914.5|210207.4|209910.4|3
1639608930000|2021-12-15 22:55:30|210168.6|209871.6|210199.6|209938.7|210222.7|209950.8|210168.6|209871.6|6
1639608940000|2021-12-15 22:55:40|210140.6|209939|210140.6|209990.6|210191.9|209991.5|210138.3|209939|7
1639608950000|2021-12-15 22:55:50|210140.2|209990.2|210177.3|209898.1|210184.4|209991.6|210138.3|209898.1|17
1639608960000|2021-12-15 22:56:00|210157|209897.8|210187.3|209926.5|210212.3|209929.2|210157|209865.4|16
1639608970000|2021-12-15 22:56:10|210190.4|209923.2|210214.3|209917.3|210215.7|209998|210145.3|209917.3|15
1639608980000|2021-12-15 22:56:20|210178|209881|210186|209889|210188.9|209914.4|210178|209881|13
1639608990000|2021-12-15 22:56:30|210184.6|209887.6|210211.8|209934.4|210216.7|209954.9|210184.6|209887.6|12
1639609000000|2021-12-15 22:56:40|210211|209945.7|210152.9|210002.9|210224.3|210002.9|210152.9|209945.7|10
1639609010000|2021-12-15 22:56:50|210177.9|209919.7|210224.6|209927.6|210224.6|209997|210139.8|209919.7|10
1639609020000|2021-12-15 22:57:00|210223.1|209926.1|210204.1|209923.2|210223.3|209945.4|210201.7|209914.3|7
1639609030000|2021-12-15 22:57:10|210198.9|209918.2|210207.3|209910.3|210209.3|209990.7|210140.7|209884.5|13
1639609040000|2021-12-15 22:57:20|210186.7|209934.9|210153.6|210003.6|210186.7|210003.6|210150.8|209934.9|5
1639609050000|2021-12-15 22:57:30|210153.5|210003.5|210187.2|209929|210187.2|210025.5|210153.5|209924.8|5
1639609060000|2021-12-15 22:57:40|210189.6|209930.9|210223.6|209933|210223.6|209947.9|210188.9|209892.5|11
1639609070000|2021-12-15 22:57:50|210212.6|209942.5|210187.1|209918.6|210226.3|209960.9|210187.1|209918.6|7
1639609080000|2021-12-15 22:58:00|210177|209890.3|210214.4|209920|210227.7|209980.5|210116.5|209890.3|33
1639609090000|2021-12-15 22:58:10|210214.1|209923.8|210124.4|209974.4|210223.5|209974.4|210123.3|209903.2|30
1639609100000|2021-12-15 22:58:20|210174.8|209922.2|210171.7|209919.1|210177|209987.1|210116.9|209906|24
1639609110000|2021-12-15 22:58:30|210171.6|209922.9|210138.4|209988.4|210175.2|209989.5|210111.9|209905.8|22
1639609120000|2021-12-15 22:58:40|210138.5|209988.5|210164.7|210014.7|210211.5|210026.4|210103.1|209889.9|25
1639609130000|2021-12-15 22:58:50|210165.7|210015.7|210148.4|209998.4|210165.7|210015.7|210129.3|209979.3|20
1639609140000|2021-12-15 22:59:00|210148.3|209998.3|210210.4|209921.4|210242.5|209998.3|210146.7|209918.5|25
1639609150000|2021-12-15 22:59:10|210210.5|209921.3|210145.9|209995.9|210212.1|210003.6|210127.3|209917.5|26
1639609160000|2021-12-15 22:59:20|210147.7|209997.7|210221.7|209948.7|210225.1|209997.7|210145.3|209927.9|10
1639609170000|2021-12-15 22:59:30|210225.5|209947.6|210153.5|210003.5|210225.5|210016.4|210153.5|209916.1|25
1639609180000|2021-12-15 22:59:40|210204.5|209953.6|210204.4|209937.8|210210.7|210006.5|210153.4|209917.3|21
1639609190000|2021-12-15 22:59:50|210204.6|209937.7|210226.7|209929.7|210226.7|210002|210151.8|209929.6|15
1639609200000|2021-12-15 23:00:00|210224.4|209927.4|210200.4|209942.8|210224.4|210008.7|210140.3|209913.7|30
1639609210000|2021-12-15 23:00:10|210199.8|209943.6|210203.7|209939.4|210204.3|210005.9|210150.1|209932|23
1639609220000|2021-12-15 23:00:20|210204.1|209944.6|210150.1|210000.1|210204.2|210006.6|210140.3|209925.4|13
1639609230000|2021-12-15 23:00:30|210203.7|209952.8|210190|209931.4|210203.7|210008.4|210147.8|209931.4|19
1639609240000|2021-12-15 23:00:40|210193.7|209939.2|210203.4|209944.5|210205.8|210003.1|210142.9|209901.9|15
1639609250000|2021-12-15 23:00:50|210187.1|209911.5|210140|209990|210205.1|209990|210140|209890.3|16
1639609260000|2021-12-15 23:01:00|210182.3|209928|210202.1|209932.3|210203.5|209999.6|210135.8|209911.3|22
1639609270000|2021-12-15 23:01:10|210200.1|209935|210199.4|209946.5|210203.4|209946.5|210191.8|209902.2|17
1639609280000|2021-12-15 23:01:20|210200.5|209939.7|210139|209989|210206.9|209989|210139|209927.5|14
1639609290000|2021-12-15 23:01:30|210147.8|209997.8|210172|210022|210217.1|210022.4|210142.1|209942.1|18
1639609300000|2021-12-15 23:01:40|210172.4|210022.4|210220.7|209924|210223.5|210022.4|210167.2|209920.8|12
1639609310000|2021-12-15 23:01:50|210223.3|209926.3|210194.4|209943.5|210223.3|209948.2|210191|209904.8|18
1639609320000|2021-12-15 23:02:00|210194.1|209940.1|210219.9|209948.2|210231.8|209996.3|210141.5|209924.3|22
1639609330000|2021-12-15 23:02:10|210213.5|209940.9|210194.3|209936.8|210224.1|210000.5|210142.7|209927.6|23
1639609340000|2021-12-15 23:02:20|210198|209941.2|210145.6|209995.6|210199.4|209998.7|210142.6|209928.6|20
1639609350000|2021-12-15 23:02:30|210143.8|209993.8|210201.4|209934.2|210201.5|209993.8|210143.8|209916.5|18
1639609360000|2021-12-15 23:02:40|210152.8|210002.8|210168.1|210018.1|210206.6|210018.1|210152.8|209944.9|11
1639609370000|2021-12-15 23:02:50|210166.3|210016.3|210207.4|209952.1|210212.5|210016.3|210141.3|209910.7|19
1639609380000|2021-12-15 23:03:00|210212.4|209957.5|210147.6|209997.6|210212.4|210009.9|210139.1|209921.1|15
1639609390000|2021-12-15 23:03:10|210145.2|209995.2|210174|210024|210174.1|210024.1|210145.2|209995.2|21
1639609400000|2021-12-15 23:03:20|210176.7|210026.7|210183.9|210033.9|210187.8|210037.8|210166|210016|26
1639609410000|2021-12-15 23:03:30|210184|210034|210175.5|210025.5|210184.8|210034.8|210160.5|210010.5|24
1639609420000|2021-12-15 23:03:40|210172|210022|210214.1|209962.7|210223.1|210028.9|210160.3|209944.3|22
1639609430000|2021-12-15 23:03:50|210166.8|210016.8|210157|210007|210170|210020|210148.1|209998.1|24
1639609440000|2021-12-15 23:04:00|210156.8|210006.8|210152.3|210002.3|210199.8|210009.7|210147.4|209946.8|25
1639609450000|2021-12-15 23:04:10|210154.6|210004.6|210160.4|210010.4|210193.3|210010.4|210138.5|209919.2|17
1639609460000|2021-12-15 23:04:20|210161.2|210011.2|210163.6|210013.6|210169.8|210019.8|210149.4|209999.4|13
1639609470000|2021-12-15 23:04:30|210154.3|210004.3|210177.5|210027.5|210205.2|210040.5|210147|209936.2|15
1639609480000|2021-12-15 23:04:40|210175.2|210025.2|210214.2|209949.6|210225.7|210025.2|210142.2|209929.9|16
1639609490000|2021-12-15 23:04:50|210208.3|209953.3|210147|209997|210208.3|210025.7|210147|209953.3|15
1639609500000|2021-12-15 23:05:00|210139.4|209989.4|210168.2|210018.2|210168.2|210018.2|210139.4|209989.4|13
1639609510000|2021-12-15 23:05:10|210165.8|210015.8|210155.3|210005.3|210190.7|210015.8|210134.6|209939|22
1639609520000|2021-12-15 23:05:20|210153.4|210003.4|210147.2|209997.2|210197.2|210020.1|210143.4|209933.9|19
1639609530000|2021-12-15 23:05:30|210153.6|210003.6|210160.3|210010.3|210207.5|210011.9|210153.6|209949.1|13
1639609540000|2021-12-15 23:05:40|210196.5|209945.3|210153|210003|210196.5|210011.6|210145.2|209945.3|13
1639609550000|2021-12-15 23:05:50|210156.8|210006.8|210152.5|210002.5|210166.3|210016.3|210152.5|210002.5|13
1639609560000|2021-12-15 23:06:00|210154.9|210004.9|210163.1|210013.1|210163.1|210013.1|210154.9|210004.9|5
1639609570000|2021-12-15 23:06:10|210163.8|210013.8|210149.2|209999.2|210178.6|210013.8|210131.2|209922.1|15
1639609580000|2021-12-15 23:06:20|210152.3|210002.3|210154.3|210004.3|210171.8|210021.8|210133.9|209983.9|22
1639609590000|2021-12-15 23:06:30|210152.8|210002.8|210159.8|210009.8|210206.8|210011.3|210144.7|209952.5|19
1639609600000|2021-12-15 23:06:40|210157.4|210007.4|210167.6|210017.6|210167.6|210017.6|210156.7|210006.7|22
1639609610000|2021-12-15 23:06:50|210167.8|210017.8|210156.5|210006.5|210168.1|210018.1|210155.7|210005.7|13
1639609620000|2021-12-15 23:07:00|210156.2|210006.2|210163.8|210013.8|210167.3|210017.3|210156.2|210006.2|15
1639609630000|2021-12-15 23:07:10|210164.1|210014.1|210177.1|210027.1|210177.1|210027.1|210144.1|209994.1|16
1639609640000|2021-12-15 23:07:20|210177.7|210027.7|210205.6|210055.6|210223.1|210057.6|210147.5|209936.3|27
1639609650000|2021-12-15 23:07:30|210204.7|210054.7|210212.6|210062.6|210213.7|210063.7|210197.6|210047.6|29
1639609660000|2021-12-15 23:07:40|210216.8|210066.8|210214|210064|210217.2|210067.2|210210.8|210060.8|30
1639609670000|2021-12-15 23:07:50|210215|210065|210213.4|210063.4|210216.8|210066.8|210212.9|210062.9|20
1639609680000|2021-12-15 23:08:00|210212.9|210062.9|210219|210069|210219.9|210069.9|210209.7|210059.7|20
1639609690000|2021-12-15 23:08:10|210218.1|210068.1|210200.3|210050.3|210220.5|210070.5|210200.3|210050.3|30
1639609700000|2021-12-15 23:08:20|210212.7|210062.7|210204.1|210054.1|210222.7|210072.7|210199.8|210049.8|31
1639609710000|2021-12-15 23:08:30|210203|210053|210233.2|210083.2|210234.1|210084.1|210203|210053|28
1639609720000|2021-12-15 23:08:40|210233.7|210083.7|210232.2|210082.2|210233.7|210083.7|210227.7|210077.7|21
1639609730000|2021-12-15 23:08:50|210231.5|210081.5|210231.4|210081.4|210235.7|210085.7|210230.9|210080.9|20
1639609740000|2021-12-15 23:09:00|210232.5|210082.5|210235.8|210085.8|210237.7|210087.7|210229.4|210079.4|21
1639609750000|2021-12-15 23:09:10|210234.2|210084.2|210237.9|210087.9|210240.7|210090.7|210225.6|210075.6|26
1639609760000|2021-12-15 23:09:20|210237.1|210087.1|210233.6|210083.6|210237.9|210087.9|210230.2|210080.2|27
1639609770000|2021-12-15 23:09:30|210233.1|210083.1|210237.3|210087.3|210238.4|210088.4|210233.1|210083.1|19
1639609780000|2021-12-15 23:09:40|210235.4|210085.4|210235.9|210085.9|210236.9|210086.9|210235.4|210085.4|13
1639609790000|2021-12-15 23:09:50|210237.1|210087.1|210225.1|210075.1|210237.1|210087.1|210215.8|210065.8|34
1639609800000|2021-12-15 23:10:00|210224.8|210074.8|210224.8|210074.8|210225.1|210075.1|210220.2|210070.2|19
1639609810000|2021-12-15 23:10:10|210224.6|210074.6|210222.2|210072.2|210228.2|210078.2|210220.3|210070.3|20
1639609820000|2021-12-15 23:10:20|210220.3|210070.3|210224.8|210074.8|210228.9|210078.9|210209.2|210059.2|26
1639609830000|2021-12-15 23:10:30|210224.7|210074.7|210215.3|210065.3|210230.1|210080.1|210215.3|210065.3|17
1639609840000|2021-12-15 23:10:40|210215.4|210065.4|210211.4|210061.4|210217.7|210067.7|210205.2|210055.2|12
1639609850000|2021-12-15 23:10:50|210220.9|210070.9|210215.8|210065.8|210221|210071|210209|210059|20
1639609860000|2021-12-15 23:11:00|210213.8|210063.8|210240|210090|210250.9|210100.9|210204.6|210054.6|30
1639609870000|2021-12-15 23:11:10|210240.6|210090.6|210236.7|210086.7|210241.7|210091.7|210233.1|210083.1|24
1639609880000|2021-12-15 23:11:20|210237.1|210087.1|210243.3|210093.3|210247.3|210097.3|210235.8|210085.8|24
1639609890000|2021-12-15 23:11:30|210243.4|210093.4|210235|210085|210243.4|210093.4|210232|210082|19
1639609900000|2021-12-15 23:11:40|210234.9|210084.9|210231.7|210081.7|210235.2|210085.2|210229.7|210079.7|13
1639609910000|2021-12-15 23:11:50|210233|210083|210236.4|210086.4|210247.5|210097.5|210221.6|210071.6|12
1639609920000|2021-12-15 23:12:00|210238.3|210088.3|210237.4|210087.4|210239.9|210089.9|210233.3|210083.3|9
1639609930000|2021-12-15 23:12:10|210235.8|210085.8|210241.1|210091.1|210245.9|210095.9|210235.8|210085.8|11
1639609940000|2021-12-15 23:12:20|210241.9|210091.9|210120.1|209970.1|210243.5|210093.5|210115|209965|28
1639609950000|2021-12-15 23:12:30|210120.4|209970.4|210123.4|209973.4|210124.3|209974.3|210117.5|209967.5|33
1639609960000|2021-12-15 23:12:40|210122.8|209972.8|210140.4|209990.4|210145.4|209995.4|210120.9|209970.9|31
1639609970000|2021-12-15 23:12:50|210140.5|209990.5|210145.7|209995.7|210147.5|209997.5|210134.3|209984.3|28
1639609980000|2021-12-15 23:13:00|210144.8|209994.8|210159.5|210009.5|210162.3|210012.3|210144.2|209994.2|23
1639609990000|2021-12-15 23:13:10|210161.1|210011.1|210182.1|210032.1|210182.1|210032.1|210140.1|209990.1|23
1639610000000|2021-12-15 23:13:20|210182.5|210032.5|210180.1|210030.1|210193|210043|210156.6|210006.6|34
1639610010000|2021-12-15 23:13:30|210181.8|210031.8|210180.4|210030.4|210181.8|210031.8|210173|210023|22
1639610020000|2021-12-15 23:13:40|210179.9|210029.9|210179.6|210029.6|210179.9|210029.9|210170.5|210020.5|26
1639610030000|2021-12-15 23:13:50|210181.1|210031.1|210181.8|210031.8|210182.7|210032.7|210179.9|210029.9|19
1639610040000|2021-12-15 23:14:00|210182.2|210032.2|210184.2|210034.2|210185|210035|210181.1|210031.1|18
1639610050000|2021-12-15 23:14:10|210184.5|210034.5|210181.9|210031.9|210192.3|210042.3|210179.1|210029.1|30
1639610060000|2021-12-15 23:14:20|210178.9|210028.9|210178.7|210028.7|210183.3|210033.3|210178.1|210028.1|19
1639610070000|2021-12-15 23:14:30|210178|210028|210182.8|210032.8|210185.3|210035.3|210174.8|210024.8|16
1639610080000|2021-12-15 23:14:40|210181.7|210031.7|210212.4|210062.4|210212.4|210062.4|210175.1|210025.1|14
1639610090000|2021-12-15 23:14:50|210211.6|210061.6|210206.4|210056.4|210220.5|210070.5|210202.6|210052.6|31
1639610100000|2021-12-15 23:15:00|210207|210057|210180.8|210030.8|210221.6|210071.6|210180.8|210030.8|31
1639610110000|2021-12-15 23:15:10|210182.9|210032.9|210184.8|210034.8|210186.4|210036.4|210178|210028|32
1639610120000|2021-12-15 23:15:20|210180.9|210030.9|210186.3|210036.3|210186.5|210036.5|210180.6|210030.6|17
1639610130000|2021-12-15 23:15:30|210186.1|210036.1|210181.1|210031.1|210186.1|210036.1|210181.1|210031.1|19
1639610140000|2021-12-15 23:15:40|210181.6|210031.6|210178.4|210028.4|210191.2|210041.2|210177.5|210027.5|22
1639610150000|2021-12-15 23:15:50|210181.8|210031.8|210177.6|210027.6|210187.5|210037.5|210165.7|210015.7|26
1639610160000|2021-12-15 23:16:00|210178|210028|210178|210028|210181.8|210031.8|210173.3|210023.3|29
1639610170000|2021-12-15 23:16:10|210177.9|210027.9|210178.1|210028.1|210180.9|210030.9|210173.7|210023.7|22
1639610180000|2021-12-15 23:16:20|210177.9|210027.9|210182.3|210032.3|210182.5|210032.5|210175.9|210025.9|24
1639610190000|2021-12-15 23:16:30|210182.2|210032.2|210188.4|210038.4|210188.8|210038.8|210182.2|210032.2|16
1639610200000|2021-12-15 23:16:40|210186.3|210036.3|210185.1|210035.1|210187.9|210037.9|210184.3|210034.3|12
1639610210000|2021-12-15 23:16:50|210179|210029|210185.2|210035.2|210191.2|210041.2|210178.7|210028.7|17
1639610220000|2021-12-15 23:17:00|210186.7|210036.7|210208.7|210058.7|210209.7|210059.7|210186.7|210036.7|23
1639610230000|2021-12-15 23:17:10|210207.2|210057.2|210204.3|210054.3|210207.2|210057.2|210201.6|210051.6|21
1639610240000|2021-12-15 23:17:20|210203.5|210053.5|210181.5|210031.5|210203.5|210053.5|210169.7|210019.7|23
1639610250000|2021-12-15 23:17:30|210182.9|210032.9|210179.8|210029.8|210184.3|210034.3|210177.3|210027.3|20
1639610260000|2021-12-15 23:17:40|210181.7|210031.7|210178.9|210028.9|210183.2|210033.2|210176.5|210026.5|19
1639610270000|2021-12-15 23:17:50|210184.7|210034.7|210176.1|210026.1|210184.7|210034.7|210169.5|210019.5|21
1639610280000|2021-12-15 23:18:00|210180.2|210030.2|210178.3|210028.3|210181.2|210031.2|210173|210023|20
1639610290000|2021-12-15 23:18:10|210179.3|210029.3|210172.4|210022.4|210179.3|210029.3|210168.4|210018.4|21
1639610300000|2021-12-15 23:18:20|210170.1|210020.1|210165.8|210015.8|210172|210022|210162.3|210012.3|23
1639610310000|2021-12-15 23:18:30|210164.6|210014.6|210172.1|210022.1|210172.1|210022.1|210164.6|210014.6|21
1639610320000|2021-12-15 23:18:40|210172.6|210022.6|210168.2|210018.2|210172.6|210022.6|210158.1|210008.1|20
1639610330000|2021-12-15 23:18:50|210167.4|210017.4|210139.3|209989.3|210167.7|210017.7|210139.3|209989.3|21
1639610340000|2021-12-15 23:19:00|210145.5|209995.5|210150.1|210000.1|210153.4|210003.4|210143.2|209993.2|30
1639610350000|2021-12-15 23:19:10|210152.4|210002.4|210151.7|210001.7|210152.4|210002.4|210148.6|209998.6|16
1639610360000|2021-12-15 23:19:20|210151.2|210001.2|210147.6|209997.6|210152.2|210002.2|210144.7|209994.7|19
1639610370000|2021-12-15 23:19:30|210150.3|210000.3|210150.1|210000.1|210152.3|210002.3|210147.1|209997.1|17
1639610380000|2021-12-15 23:19:40|210139.6|209989.6|210123.3|209973.3|210157.8|210007.8|210119.7|209969.7|33
1639610390000|2021-12-15 23:19:50|210122.1|209972.1|210160.2|210010.2|210160.2|210010.2|210119.3|209969.3|30
1639610400000|2021-12-15 23:20:00|210152.9|210002.9|210157.1|210007.1|210157.1|210007.1|210144.5|209994.5|31
1639610410000|2021-12-15 23:20:10|210153.3|210003.3|210182.3|210032.3|210193.9|210043.9|210149.9|209999.9|29
1639610420000|2021-12-15 23:20:20|210183.3|210033.3|210199.4|210049.4|210205.6|210055.6|210182.8|210032.8|26
1639610430000|2021-12-15 23:20:30|210199|210049|210202.4|210052.4|210204.8|210054.8|210198.6|210048.6|21
1639610440000|2021-12-15 23:20:40|210202|210052|210199.2|210049.2|210202|210052|210188.4|210038.4|27
1639610450000|2021-12-15 23:20:50|210199.1|210049.1|210203.3|210053.3|210209.6|210059.6|210188.2|210038.2|30
1639610460000|2021-12-15 23:21:00|210203.9|210053.9|210218.5|210068.5|210218.5|210068.5|210193.7|210043.7|24
1639610470000|2021-12-15 23:21:10|210218.1|210068.1|210221.7|210071.7|210226.5|210076.5|210217.1|210067.1|23
1639610480000|2021-12-15 23:21:20|210219.7|210069.7|210223|210073|210223.9|210073.9|210218.9|210068.9|25
1639610490000|2021-12-15 23:21:30|210222.9|210072.9|210221.6|210071.6|210222.9|210072.9|210219.8|210069.8|16
1639610500000|2021-12-15 23:21:40|210221.5|210071.5|210227|210077|210229.5|210079.5|210221.5|210071.5|17
1639610510000|2021-12-15 23:21:50|210226.9|210076.9|210221.8|210071.8|210226.9|210076.9|210218.9|210068.9|19
1639610520000|2021-12-15 23:22:00|210218.5|210068.5|210217.1|210067.1|210221.7|210071.7|210216.7|210066.7|18
1639610530000|2021-12-15 23:22:10|210217.5|210067.5|210224.2|210074.2|210226.2|210076.2|210217.5|210067.5|16
1639610540000|2021-12-15 23:22:20|210223.7|210073.7|210221.8|210071.8|210225.7|210075.7|210219.5|210069.5|15
1639610550000|2021-12-15 23:22:30|210222.2|210072.2|210218.4|210068.4|210222.2|210072.2|210217.6|210067.6|11
1639610560000|2021-12-15 23:22:40|210219.4|210069.4|210217.1|210067.1|210221.5|210071.5|210217.1|210067.1|13
1639610570000|2021-12-15 23:22:50|210219.5|210069.5|210219.9|210069.9|210219.9|210069.9|210214.5|210064.5|11
1639610580000|2021-12-15 23:23:00|210219.5|210069.5|210214.1|210064.1|210220.3|210070.3|210214.1|210064.1|8
1639610590000|2021-12-15 23:23:10|210217.6|210067.6|210216.5|210066.5|210222.1|210072.1|210216.5|210066.5|14
1639610600000|2021-12-15 23:23:20|210216|210066|210216.5|210066.5|210218.6|210068.6|210216|210066|6
1639610610000|2021-12-15 23:23:30|210221.1|210071.1|210216.8|210066.8|210224|210074|210216.8|210066.8|11
1639610620000|2021-12-15 23:23:40|210216.1|210066.1|210225.7|210075.7|210226.8|210076.8|210216.1|210066.1|16
1639610630000|2021-12-15 23:23:50|210220.6|210070.6|210222.1|210072.1|210224.5|210074.5|210220|210070|9
1639610640000|2021-12-15 23:24:00|210220.6|210070.6|210221|210071|210222.4|210072.4|210214.7|210064.7|11
1639610650000|2021-12-15 23:24:10|210219.7|210069.7|210219.9|210069.9|210221.2|210071.2|210217.6|210067.6|11
1639610660000|2021-12-15 23:24:20|210223.5|210073.5|210219.1|210069.1|210223.5|210073.5|210215.6|210065.6|13
1639610670000|2021-12-15 23:24:30|210217.7|210067.7|210232.3|210082.3|210232.3|210082.3|210217.7|210067.7|16
1639610680000|2021-12-15 23:24:40|210232.2|210082.2|210224.6|210074.6|210232.2|210082.2|210224.6|210074.6|21
1639610690000|2021-12-15 23:24:50|210224.5|210074.5|210225.1|210075.1|210225.8|210075.8|210223|210073|17
1639610700000|2021-12-15 23:25:00|210224.7|210074.7|210224.7|210074.7|210225.3|210075.3|210221.9|210071.9|11
1639610710000|2021-12-15 23:25:10|210225.1|210075.1|210225.4|210075.4|210229|210079|210220.1|210070.1|15
1639610720000|2021-12-15 23:25:20|210228.2|210078.2|210228.9|210078.9|210231|210081|210228.2|210078.2|14
1639610730000|2021-12-15 23:25:30|210230.2|210080.2|210226.8|210076.8|210231.1|210081.1|210223.8|210073.8|12
1639610740000|2021-12-15 23:25:40|210222.7|210072.7|210227.7|210077.7|210238|210088|210219.9|210069.9|23
1639610750000|2021-12-15 23:25:50|210226.7|210076.7|210254.2|210104.2|210257.7|210107.7|210226.7|210076.7|21
1639610760000|2021-12-15 23:26:00|210251.2|210101.2|210251.7|210101.7|210254.4|210104.4|210245.7|210095.7|26
1639610770000|2021-12-15 23:26:10|210253.1|210103.1|210249.6|210099.6|210253.4|210103.4|210249.6|210099.6|21
1639610780000|2021-12-15 23:26:20|210249.1|210099.1|210250.9|210100.9|210254.9|210104.9|210244.4|210094.4|15
1639610790000|2021-12-15 23:26:30|210250.4|210100.4|210250.1|210100.1|210254.7|210104.7|210245.9|210095.9|13
1639610800000|2021-12-15 23:26:40|210249|210099|210251|210101|210255.6|210105.6|210248.3|210098.3|11
1639610810000|2021-12-15 23:26:50|210248.6|210098.6|210249.5|210099.5|210260.1|210110.1|210248.6|210098.6|13
1639610820000|2021-12-15 23:27:00|210245.6|210095.6|210250.9|210100.9|210255.5|210105.5|210245.6|210095.6|9
1639610830000|2021-12-15 23:27:10|210250|210100|210250.2|210100.2|210251.9|210101.9|210248.1|210098.1|8
1639610840000|2021-12-15 23:27:20|210250.1|210100.1|210246.7|210096.7|210250.1|210100.1|210246.2|210096.2|12
1639610850000|2021-12-15 23:27:30|210247.2|210097.2|210249.1|210099.1|210249.1|210099.1|210245.2|210095.2|10
1639610860000|2021-12-15 23:27:40|210249.4|210099.4|210249.9|210099.9|210253.6|210103.6|210248.1|210098.1|16
1639610870000|2021-12-15 23:27:50|210250.6|210100.6|210250.2|210100.2|210252.5|210102.5|210249.7|210099.7|9
1639610880000|2021-12-15 23:28:00|210250.6|210100.6|210250.8|210100.8|210250.8|210100.8|210244.8|210094.8|8
1639610890000|2021-12-15 23:28:10|210250.6|210100.6|210246.2|210096.2|210254.7|210104.7|210244.2|210094.2|9
1639610900000|2021-12-15 23:28:20|210248.4|210098.4|210256.1|210106.1|210258.7|210108.7|210247.5|210097.5|14
1639610910000|2021-12-15 23:28:30|210253|210103|210255.5|210105.5|210255.5|210105.5|210251.6|210101.6|9
1639610920000|2021-12-15 23:28:40|210255.4|210105.4|210252.6|210102.6|210257.1|210107.1|210252.2|210102.2|13
1639610930000|2021-12-15 23:28:50|210253.6|210103.6|210251.3|210101.3|210254.5|210104.5|210250.3|210100.3|10
1639610940000|2021-12-15 23:29:00|210251.1|210101.1|210246.4|210096.4|210251.4|210101.4|210246.4|210096.4|7
1639610950000|2021-12-15 23:29:10|210245.9|210095.9|210248|210098|210248.8|210098.8|210245.9|210095.9|10
1639610960000|2021-12-15 23:29:20|210249.3|210099.3|210249.1|210099.1|210249.3|210099.3|210240.3|210090.3|9
1639610970000|2021-12-15 23:29:30|210254.7|210104.7|210254.8|210104.8|210255.1|210105.1|210254.1|210104.1|9
1639610980000|2021-12-15 23:29:40|210255|210105|210254.5|210104.5|210255.2|210105.2|210251.7|210101.7|9
1639610990000|2021-12-15 23:29:50|210254|210104|210247.6|210097.6|210254.3|210104.3|210246.7|210096.7|13
1639611000000|2021-12-15 23:30:00|210246.8|210096.8|210248.9|210098.9|210249.7|210099.7|210246.3|210096.3|13
1639611010000|2021-12-15 23:30:10|210249.2|210099.2|210249.1|210099.1|210249.2|210099.2|210243.8|210093.8|11
1639611020000|2021-12-15 23:30:20|210250.1|210100.1|210248.8|210098.8|210250.6|210100.6|210247|210097|9
1639611030000|2021-12-15 23:30:30|210249.2|210099.2|210250.5|210100.5|210250.5|210100.5|210249.2|210099.2|3
1639611040000|2021-12-15 23:30:40|210253.1|210103.1|210252.2|210102.2|210265.2|210115.2|210247.3|210097.3|15
1639611050000|2021-12-15 23:30:50|210252.3|210102.3|210258.6|210108.6|210262.3|210112.3|210250.4|210100.4|12
1639611060000|2021-12-15 23:31:00|210256|210106|210255.9|210105.9|210262.2|210112.2|210254.8|210104.8|14
1639611070000|2021-12-15 23:31:10|210258.3|210108.3|210252.1|210102.1|210258.3|210108.3|210250.7|210100.7|11
1639611080000|2021-12-15 23:31:20|210251.8|210101.8|210254.3|210104.3|210254.5|210104.5|210251.4|210101.4|7
1639611090000|2021-12-15 23:31:30|210254.1|210104.1|210248.8|210098.8|210254.1|210104.1|210248.8|210098.8|13
1639611100000|2021-12-15 23:31:40|210248.6|210098.6|210256|210106|210259.1|210109.1|210248|210098|23
1639611110000|2021-12-15 23:31:50|210255.4|210105.4|210253.6|210103.6|210255.4|210105.4|210251.4|210101.4|14
1639611120000|2021-12-15 23:32:00|210262.9|210112.9|210255.8|210105.8|210263.4|210113.4|210255.8|210105.8|18
1639611130000|2021-12-15 23:32:10|210257.3|210107.3|210250.9|210100.9|210258.9|210108.9|210250.9|210100.9|8
1639611140000|2021-12-15 23:32:20|210249.9|210099.9|210256.1|210106.1|210256.1|210106.1|210248.2|210098.2|10
1639611150000|2021-12-15 23:32:30|210256.4|210106.4|210249.7|210099.7|210256.4|210106.4|210247.9|210097.9|11
1639611160000|2021-12-15 23:32:40|210248.6|210098.6|210243.1|210093.1|210250.5|210100.5|210242|210092|12
1639611170000|2021-12-15 23:32:50|210244.9|210094.9|210250|210100|210267.3|210117.3|210244.9|210094.9|10
1639611180000|2021-12-15 23:33:00|210258.1|210108.1|210249.7|210099.7|210258.1|210108.1|210249|210099|10
1639611190000|2021-12-15 23:33:10|210249.2|210099.2|210250.8|210100.8|210251.3|210101.3|210248.5|210098.5|6
1639611200000|2021-12-15 23:33:20|210251.6|210101.6|210252.2|210102.2|210252.2|210102.2|210246|210096|8
1639611210000|2021-12-15 23:33:30|210251.8|210101.8|210252.5|210102.5|210252.5|210102.5|210249.4|210099.4|7
1639611220000|2021-12-15 23:33:40|210252.3|210102.3|210248.3|210098.3|210253.7|210103.7|210248.1|210098.1|10
1639611230000|2021-12-15 23:33:50|210252|210102|210229|210079|210252|210102|210229|210079|14
1639611240000|2021-12-15 23:34:00|210231.3|210081.3|210251.7|210101.7|210252.6|210102.6|210231.3|210081.3|18
1639611250000|2021-12-15 23:34:10|210256.3|210106.3|210248|210098|210256.7|210106.7|210248|210098|15
1639611260000|2021-12-15 23:34:20|210248.8|210098.8|210242|210092|210254.9|210104.9|210242|210092|14
1639611270000|2021-12-15 23:34:30|210241.9|210091.9|210245.9|210095.9|210247.3|210097.3|210240.1|210090.1|10
1639611280000|2021-12-15 23:34:40|210244.9|210094.9|210247.7|210097.7|210248.1|210098.1|210244.9|210094.9|12
1639611290000|2021-12-15 23:34:50|210248.1|210098.1|210248.6|210098.6|210249.2|210099.2|210245.9|210095.9|12
1639611300000|2021-12-15 23:35:00|210248.5|210098.5|210257.8|210107.8|210263.7|210113.7|210248.5|210098.5|26
1639611310000|2021-12-15 23:35:10|210257.3|210107.3|210252.2|210102.2|210257.3|210107.3|210249.5|210099.5|15
1639611320000|2021-12-15 23:35:20|210253.3|210103.3|210246.3|210096.3|210253.8|210103.8|210231.6|210081.6|9
1639611330000|2021-12-15 23:35:30|210246.5|210096.5|210241.3|210091.3|210246.5|210096.5|210234.9|210084.9|8
1639611340000|2021-12-15 23:35:40|210242.5|210092.5|210252.6|210102.6|210254.5|210104.5|210241.6|210091.6|8
1639611350000|2021-12-15 23:35:50|210245.9|210095.9|210240.6|210090.6|210246.9|210096.9|210240.6|210090.6|10
1639611360000|2021-12-15 23:36:00|210251.8|210101.8|210256.7|210106.7|210257.6|210107.6|210251.8|210101.8|10
1639611370000|2021-12-15 23:36:10|210253.9|210103.9|210258.1|210108.1|210258.1|210108.1|210245.4|210095.4|11
1639611380000|2021-12-15 23:36:20|210256.9|210106.9|210245.4|210095.4|210256.9|210106.9|210245.4|210095.4|6
1639611390000|2021-12-15 23:36:30|210250.5|210100.5|210258.3|210108.3|210259.3|210109.3|210250.5|210100.5|10
1639611400000|2021-12-15 23:36:40|210258.2|210108.2|210262|210112|210273.2|210123.2|210251|210101|11
1639611410000|2021-12-15 23:36:50|210263.2|210113.2|210252.8|210102.8|210263.2|210113.2|210251.4|210101.4|13
1639611420000|2021-12-15 23:37:00|210253.3|210103.3|210257.1|210107.1|210262.7|210112.7|210253.3|210103.3|11
1639611430000|2021-12-15 23:37:10|210257.6|210107.6|210259.2|210109.2|210260.1|210110.1|210253.5|210103.5|14
1639611440000|2021-12-15 23:37:20|210258.3|210108.3|210250.5|210100.5|210262.1|210112.1|210250.5|210100.5|5
1639611450000|2021-12-15 23:37:30|210257.3|210107.3|210253.3|210103.3|210260.4|210110.4|210253.3|210103.3|10
1639611460000|2021-12-15 23:37:40|210254.4|210104.4|210256.8|210106.8|210261.6|210111.6|210254.4|210104.4|7
1639611470000|2021-12-15 23:37:50|210257|210107|210254.3|210104.3|210257|210107|210253.4|210103.4|7
1639611480000|2021-12-15 23:38:00|210255.6|210105.6|210252.3|210102.3|210267.9|210117.9|210252.2|210102.2|15
1639611490000|2021-12-15 23:38:10|210252.2|210102.2|210259.4|210109.4|210263.8|210113.8|210252.1|210102.1|13
1639611500000|2021-12-15 23:38:20|210259.2|210109.2|210259.3|210109.3|210260.2|210110.2|210259.2|210109.2|8
1639611510000|2021-12-15 23:38:30|210260|210110|210265.8|210115.8|210265.8|210115.8|210250.3|210100.3|10
1639611520000|2021-12-15 23:38:40|210264.9|210114.9|210258.4|210108.4|210264.9|210114.9|210255|210105|9
1639611530000|2021-12-15 23:38:50|210258.1|210108.1|210264.4|210114.4|210269.4|210119.4|210258.1|210108.1|8
1639611540000|2021-12-15 23:39:00|210254.6|210104.6|210262|210112|210264.3|210114.3|210254.6|210104.6|17
1639611550000|2021-12-15 23:39:10|210260.2|210110.2|210269.9|210119.9|210284.8|210134.8|210254.1|210104.1|13
1639611560000|2021-12-15 23:39:20|210268.6|210118.6|210267.1|210117.1|210268.9|210118.9|210264.5|210114.5|13
1639611570000|2021-12-15 23:39:30|210266.7|210116.7|210258.8|210108.8|210270|210120|210258.4|210108.4|15
1639611580000|2021-12-15 23:39:40|210262.5|210112.5|210350.4|210200.4|210350.4|210200.4|210261.7|210111.7|17
1639611590000|2021-12-15 23:39:50|210350.2|210200.2|210357|210207|210358.8|210208.8|210350.2|210200.2|16
1639611600000|2021-12-15 23:40:00|210355.9|210205.9|210351.3|210201.3|210355.9|210205.9|210350.4|210200.4|17
1639611610000|2021-12-15 23:40:10|210351.5|210201.5|210350.7|210200.7|210355.4|210205.4|210349.7|210199.7|25
1639611620000|2021-12-15 23:40:20|210351|210201|210350.7|210200.7|210353.8|210203.8|210350.5|210200.5|18
1639611630000|2021-12-15 23:40:30|210352|210202|210349.2|210199.2|210352|210202|210347.9|210197.9|19
1639611640000|2021-12-15 23:40:40|210349.4|210199.4|210355.8|210205.8|210359.1|210209.1|210336.4|210186.4|24
1639611650000|2021-12-15 23:40:50|210350.1|210200.1|210358.9|210208.9|210359.5|210209.5|210344.9|210194.9|36
1639611660000|2021-12-15 23:41:00|210359.6|210209.6|210347.2|210197.2|210360.4|210210.4|210347.2|210197.2|25
1639611670000|2021-12-15 23:41:10|210345.5|210195.5|210346.5|210196.5|210356.5|210206.5|210345.5|210195.5|37
1639611680000|2021-12-15 23:41:20|210345.8|210195.8|210356.6|210206.6|210356.8|210206.8|210345.8|210195.8|30
1639611690000|2021-12-15 23:41:30|210354.2|210204.2|210357.7|210207.7|210358.9|210208.9|210352.6|210202.6|26
1639611700000|2021-12-15 23:41:40|210358.4|210208.4|210349.9|210199.9|210365.2|210215.2|210349.6|210199.6|18
1639611710000|2021-12-15 23:41:50|210353.8|210203.8|210347.6|210197.6|210365.5|210215.5|210341.9|210191.9|36
1639611720000|2021-12-15 23:42:00|210353.5|210203.5|210360.5|210210.5|210366.3|210216.3|210342.1|210192.1|31
1639611730000|2021-12-15 23:42:10|210359.7|210209.7|210356.6|210206.6|210362.1|210212.1|210347.4|210197.4|27
1639611740000|2021-12-15 23:42:20|210356.9|210206.9|210356.4|210206.4|210359.4|210209.4|210348.6|210198.6|24
1639611750000|2021-12-15 23:42:30|210357.2|210207.2|210365.2|210215.2|210365.8|210215.8|210346.9|210196.9|20
1639611760000|2021-12-15 23:42:40|210365|210215|210348.1|210198.1|210365|210215|210346.7|210196.7|19
1639611770000|2021-12-15 23:42:50|210348.9|210198.9|210355.2|210205.2|210360.4|210210.4|210341.4|210191.4|19
1639611780000|2021-12-15 23:43:00|210349.6|210199.6|210359.7|210209.7|210360.8|210210.8|210349.6|210199.6|16
1639611790000|2021-12-15 23:43:10|210373.2|210223.2|210367.5|210217.5|210373.2|210223.2|210366.8|210216.8|15
1639611800000|2021-12-15 23:43:20|210366.2|210216.2|210367|210217|210367|210217|210363.1|210213.1|12
1639611810000|2021-12-15 23:43:30|210368.4|210218.4|210360.6|210210.6|210369.4|210219.4|210360.6|210210.6|14
1639611820000|2021-12-15 23:43:40|210360.9|210210.9|210385.9|210235.9|210399.1|210249.1|210358.7|210208.7|24
1639611830000|2021-12-15 23:43:50|210387.3|210237.3|210383.8|210233.8|210387.3|210237.3|210379.3|210229.3|25
1639611840000|2021-12-15 23:44:00|210396.7|210246.7|210386.7|210236.7|210401.9|210251.9|210385.7|210235.7|25
1639611850000|2021-12-15 23:44:10|210386.6|210236.6|210372.1|210222.1|210390.5|210240.5|210368.7|210218.7|25
1639611860000|2021-12-15 23:44:20|210371.3|210221.3|210377.7|210227.7|210381|210231|210370.7|210220.7|21
1639611870000|2021-12-15 23:44:30|210376.2|210226.2|210367.3|210217.3|210377.6|210227.6|210367.3|210217.3|17
1639611880000|2021-12-15 23:44:40|210365.6|210215.6|210354.1|210204.1|210366.5|210216.5|210350.7|210200.7|23
1639611890000|2021-12-15 23:44:50|210353.6|210203.6|210366.8|210216.8|210374.3|210224.3|210353.6|210203.6|28
1639611900000|2021-12-15 23:45:00|210366.9|210216.9|210404|210254|210404|210254|210364.3|210214.3|31
1639611910000|2021-12-15 23:45:10|210399.3|210249.3|210394.2|210244.2|210402.4|210252.4|210394|210244|24
1639611920000|2021-12-15 23:45:20|210393.9|210243.9|210400.5|210250.5|210402.7|210252.7|210393.6|210243.6|21
1639611930000|2021-12-15 23:45:30|210402.3|210252.3|210398.3|210248.3|210404.8|210254.8|210396.4|210246.4|24
1639611940000|2021-12-15 23:45:40|210391|210241|210389|210239|210394.3|210244.3|210389|210239|18
1639611950000|2021-12-15 23:45:50|210389.2|210239.2|210387|210237|210390.3|210240.3|210386.8|210236.8|8
1639611960000|2021-12-15 23:46:00|210393.9|210243.9|210385.2|210235.2|210395.8|210245.8|210385.1|210235.1|17
1639611970000|2021-12-15 23:46:10|210384.2|210234.2|210368.8|210218.8|210394|210244|210368.8|210218.8|22
1639611980000|2021-12-15 23:46:20|210361.5|210211.5|210387.4|210237.4|210402.3|210252.3|210361.5|210211.5|15
1639611990000|2021-12-15 23:46:30|210380.2|210230.2|210392.9|210242.9|210394.5|210244.5|210380.2|210230.2|13
1639612000000|2021-12-15 23:46:40|210390|210240|210388.9|210238.9|210395.6|210245.6|210378.2|210228.2|12
1639612010000|2021-12-15 23:46:50|210388.4|210238.4|210381.5|210231.5|210393.3|210243.3|210381.5|210231.5|16
1639612020000|2021-12-15 23:47:00|210388.9|210238.9|210372.4|210222.4|210401.2|210251.2|210361.5|210211.5|23
1639612030000|2021-12-15 23:47:10|210380.5|210230.5|210392.7|210242.7|210405.3|210255.3|210380.4|210230.4|14
1639612040000|2021-12-15 23:47:20|210390.9|210240.9|210389.7|210239.7|210395.9|210245.9|210388.6|210238.6|9
1639612050000|2021-12-15 23:47:30|210387.9|210237.9|210396.9|210246.9|210396.9|210246.9|210386.8|210236.8|11
1639612060000|2021-12-15 23:47:40|210399.5|210249.5|210367.5|210217.5|210400.9|210250.9|210367.3|210217.3|17
1639612070000|2021-12-15 23:47:50|210371.8|210221.8|210365|210215|210382.8|210232.8|210363.8|210213.8|18
1639612080000|2021-12-15 23:48:00|210365.6|210215.6|210367.2|210217.2|210367.2|210217.2|210360.4|210210.4|14
1639612090000|2021-12-15 23:48:10|210368|210218|210381.2|210231.2|210384.3|210234.3|210364|210214|15
1639612100000|2021-12-15 23:48:20|210383.5|210233.5|210375.2|210225.2|210383.5|210233.5|210365.5|210215.5|21
1639612110000|2021-12-15 23:48:30|210372.3|210222.3|210385.9|210235.9|210391.4|210241.4|210372.3|210222.3|15
1639612120000|2021-12-15 23:48:40|210386|210236|210389.5|210239.5|210424.4|210274.4|210385.4|210235.4|12
1639612130000|2021-12-15 23:48:50|210372.2|210222.2|210393|210243|210393|210243|210366.2|210216.2|17
1639612140000|2021-12-15 23:49:00|210389.5|210239.5|210380.9|210230.9|210394.8|210244.8|210366|210216|22
1639612150000|2021-12-15 23:49:10|210381.6|210231.6|210383.6|210233.6|210389.8|210239.8|210377.2|210227.2|23
1639612160000|2021-12-15 23:49:20|210379.1|210229.1|210391.6|210241.6|210396.9|210246.9|210379.1|210229.1|21
1639612170000|2021-12-15 23:49:30|210395.5|210245.5|210391.5|210241.5|210398.1|210248.1|210390.2|210240.2|20
1639612180000|2021-12-15 23:49:40|210392.1|210242.1|210395.4|210245.4|210397.1|210247.1|210389.7|210239.7|19
1639612190000|2021-12-15 23:49:50|210395.2|210245.2|210390.2|210240.2|210395.2|210245.2|210381.6|210231.6|21
1639612200000|2021-12-15 23:50:00|210395.7|210245.7|210391.1|210241.1|210399.2|210249.2|210377.8|210227.8|24
1639612210000|2021-12-15 23:50:10|210389.3|210239.3|210384.7|210234.7|210391.9|210241.9|210381.6|210231.6|20
1639612220000|2021-12-15 23:50:20|210386|210236|210402.1|210252.1|210402.1|210252.1|210382.2|210232.2|12
1639612230000|2021-12-15 23:50:30|210393|210243|210400.5|210250.5|210409.1|210259.1|210393|210243|16
1639612240000|2021-12-15 23:50:40|210400.8|210250.8|210405.5|210255.5|210407.8|210257.8|210397.7|210247.7|19
1639612250000|2021-12-15 23:50:50|210405.6|210255.6|210407.5|210257.5|210407.5|210257.5|210404.2|210254.2|11
1639612260000|2021-12-15 23:51:00|210406.1|210256.1|210424.6|210274.6|210424.9|210274.9|210406.1|210256.1|15
1639612270000|2021-12-15 23:51:10|210424.5|210274.5|210426.7|210276.7|210429.6|210279.6|210419.3|210269.3|11
1639612280000|2021-12-15 23:51:20|210423.2|210273.2|210423.8|210273.8|210426.8|210276.8|210421.8|210271.8|8
1639612290000|2021-12-15 23:51:30|210437.6|210287.6|210421.5|210271.5|210437.6|210287.6|210408|210258|13
1639612300000|2021-12-15 23:51:40|210427|210277|210430.9|210280.9|210435.4|210285.4|210427|210277|8
1639612310000|2021-12-15 23:51:50|210426.9|210276.9|210435.8|210285.8|210435.8|210285.8|210425.8|210275.8|12
1639612320000|2021-12-15 23:52:00|210436.3|210286.3|210433.2|210283.2|210436.3|210286.3|210433.2|210283.2|9
1639612330000|2021-12-15 23:52:10|210433.8|210283.8|210438.6|210288.6|210441.8|210291.8|210433.8|210283.8|10
1639612340000|2021-12-15 23:52:20|210439.4|210289.4|210433.2|210283.2|210452.2|210302.2|210429.3|210279.3|16
1639612350000|2021-12-15 23:52:30|210431.3|210281.3|210439|210289|210453.4|210303.4|210431.3|210281.3|17
1639612360000|2021-12-15 23:52:40|210439.8|210289.8|210445.3|210295.3|210453|210303|210411.1|210261.1|20
1639612370000|2021-12-15 23:52:50|210453.9|210303.9|210444.6|210294.6|210453.9|210303.9|210444.6|210294.6|7
1639612380000|2021-12-15 23:53:00|210455|210305|210444.2|210294.2|210457.7|210307.7|210444.2|210294.2|7
1639612390000|2021-12-15 23:53:10|210445.7|210295.7|210445.5|210295.5|210453.7|210303.7|210445.5|210295.5|9
1639612400000|2021-12-15 23:53:20|210442.9|210292.9|210435.8|210285.8|210452.9|210302.9|210434.3|210284.3|21
1639612410000|2021-12-15 23:53:30|210436.2|210286.2|210451.4|210301.4|210465.5|210315.5|210435.4|210285.4|22
1639612420000|2021-12-15 23:53:40|210451.8|210301.8|210456.2|210306.2|210456.2|210306.2|210451.7|210301.7|4
1639612430000|2021-12-15 23:53:50|210454.8|210304.8|210460.6|210310.6|210464.1|210314.1|210454|210304|13
1639612440000|2021-12-15 23:54:00|210457.2|210307.2|210463.1|210313.1|210469.4|210319.4|210454.9|210304.9|7
1639612450000|2021-12-15 23:54:10|210460|210310|210470.2|210320.2|210474.1|210324.1|210460|210310|15
1639612460000|2021-12-15 23:54:20|210467.1|210317.1|210467.3|210317.3|210467.7|210317.7|210459.1|210309.1|13
1639612470000|2021-12-15 23:54:30|210465.8|210315.8|210458.2|210308.2|210467.5|210317.5|210445.7|210295.7|21
1639612480000|2021-12-15 23:54:40|210467.8|210317.8|210459.3|210309.3|210469.4|210319.4|210459.3|210309.3|17
1639612490000|2021-12-15 23:54:50|210459.5|210309.5|210456.7|210306.7|210459.6|210309.6|210453.8|210303.8|6
1639612500000|2021-12-15 23:55:00|210456.9|210306.9|210466|210316|210467.3|210317.3|210456.8|210306.8|16
1639612510000|2021-12-15 23:55:10|210467.9|210317.9|210473.3|210323.3|210473.3|210323.3|210458.5|210308.5|9
1639612520000|2021-12-15 23:55:20|210472.6|210322.6|210454|210304|210472.6|210322.6|210452.2|210302.2|15
1639612530000|2021-12-15 23:55:30|210455|210305|210469.6|210319.6|210472.1|210322.1|210453.8|210303.8|20
1639612540000|2021-12-15 23:55:40|210465.2|210315.2|210465.6|210315.6|210468.9|210318.9|210463.7|210313.7|14
1639612550000|2021-12-15 23:55:50|210464.8|210314.8|210475.6|210325.6|210476.5|210326.5|210461.8|210311.8|11
1639612560000|2021-12-15 23:56:00|210475.2|210325.2|210463.8|210313.8|210480.4|210330.4|210463.3|210313.3|16
1639612570000|2021-12-15 23:56:10|210463|210313|210488.9|210338.9|210493.7|210343.7|210463|210313|20
1639612580000|2021-12-15 23:56:20|210500.9|210350.9|210486.9|210336.9|210503.2|210353.2|210478.1|210328.1|21
1639612590000|2021-12-15 23:56:30|210486.8|210336.8|210473.8|210323.8|210488.2|210338.2|210473.8|210323.8|10
1639612600000|2021-12-15 23:56:40|210470.5|210320.5|210483|210333|210484.5|210334.5|210470.5|210320.5|10
1639612610000|2021-12-15 23:56:50|210481.5|210331.5|210485.2|210335.2|210497.7|210347.7|210481.5|210331.5|13
1639612620000|2021-12-15 23:57:00|210487.4|210337.4|210486.1|210336.1|210488.8|210338.8|210484.3|210334.3|6
1639612630000|2021-12-15 23:57:10|210487.3|210337.3|210468.5|210318.5|210509.8|210359.8|210468.5|210318.5|10
1639612640000|2021-12-15 23:57:20|210468|210318|210464.9|210314.9|210470.3|210320.3|210460.4|210310.4|10
1639612650000|2021-12-15 23:57:30|210466.9|210316.9|210468.3|210318.3|210470.7|210320.7|210466.9|210316.9|5
1639612660000|2021-12-15 23:57:40|210471.2|210321.2|210477.4|210327.4|210490.3|210340.3|210458.6|210308.6|10
1639612670000|2021-12-15 23:57:50|210477.5|210327.5|210478.7|210328.7|210488.7|210338.7|210472.6|210322.6|22
1639612680000|2021-12-15 23:58:00|210478.5|210328.5|210483.4|210333.4|210485.9|210335.9|210473.9|210323.9|20
1639612690000|2021-12-15 23:58:10|210484.5|210334.5|210485.5|210335.5|210485.7|210335.7|210465.4|210315.4|10
1639612700000|2021-12-15 23:58:20|210484.1|210334.1|210488.2|210338.2|210493.4|210343.4|210484.1|210334.1|8
1639612710000|2021-12-15 23:58:30|210489.7|210339.7|210475.1|210325.1|210489.7|210339.7|210466.3|210316.3|8
1639612720000|2021-12-15 23:58:40|210471.1|210321.1|210481.9|210331.9|210486.4|210336.4|210470.6|210320.6|8
1639612730000|2021-12-15 23:58:50|210462.8|210312.8|210479.2|210329.2|210479.2|210329.2|210462.8|210312.8|8
1639612740000|2021-12-15 23:59:00|210479|210329|210465.6|210315.6|210479|210329|210443.7|210293.7|9
1639612750000|2021-12-15 23:59:10|210477.2|210327.2|210471.7|210321.7|210479.9|210329.9|210471.7|210321.7|10
1639612760000|2021-12-15 23:59:20|210474.8|210324.8|210477.7|210327.7|210477.7|210327.7|210471.6|210321.6|6
1639612770000|2021-12-15 23:59:30|210477.2|210327.2|210469.7|210319.7|210477.2|210327.2|210442.9|210292.9|14
1639612780000|2021-12-15 23:59:40|210469.4|210319.4|210462.7|210312.7|210470.4|210320.4|210452.7|210302.7|16
1639612790000|2021-12-15 23:59:50|210460.8|210310.8|210466.7|210316.7|210476.3|210326.3|210460.8|210310.8|15
1639612800000|2021-12-16 00:00:00|210474|210324|210480.9|210330.9|210480.9|210330.9|210463.7|210313.7|32
1639612810000|2021-12-16 00:00:10|210479.6|210329.6|210460.9|210310.9|210479.9|210329.9|210460.9|210310.9|37
1639612820000|2021-12-16 00:00:20|210464.7|210314.7|210464.4|210314.4|210468.6|210318.6|210461.4|210311.4|18
1639612830000|2021-12-16 00:00:30|210464.7|210314.7|210459.7|210309.7|210490.8|210340.8|210449.7|210299.7|26
1639612840000|2021-12-16 00:00:40|210459.4|210309.4|210449.5|210299.5|210461.7|210311.7|210440.4|210290.4|27
1639612850000|2021-12-16 00:00:50|210443.3|210293.3|210444.5|210294.5|210458.1|210308.1|210443.2|210293.2|24
1639612860000|2021-12-16 00:01:00|210443.1|210293.1|210455.8|210305.8|210455.8|210305.8|210434.3|210284.3|24
1639612870000|2021-12-16 00:01:10|210455.7|210305.7|210453.9|210303.9|210459.7|210309.7|210444.6|210294.6|18
1639612880000|2021-12-16 00:01:20|210451.1|210301.1|210457.5|210307.5|210461.8|210311.8|210451.1|210301.1|15
1639612890000|2021-12-16 00:01:30|210458.9|210308.9|210445.8|210295.8|210460.8|210310.8|210440.2|210290.2|18
1639612900000|2021-12-16 00:01:40|210445.4|210295.4|210451.9|210301.9|210451.9|210301.9|210442.6|210292.6|18
1639612910000|2021-12-16 00:01:50|210451.5|210301.5|210467.4|210317.4|210469.7|210319.7|210448.3|210298.3|17
1639612920000|2021-12-16 00:02:00|210462.4|210312.4|210472.4|210322.4|210474.5|210324.5|210461.1|210311.1|29
1639612930000|2021-12-16 00:02:10|210471|210321|210477.9|210327.9|210482.7|210332.7|210459|210309|28
1639612940000|2021-12-16 00:02:20|210478.9|210328.9|210474.5|210324.5|210479.3|210329.3|210464.8|210314.8|21
1639612950000|2021-12-16 00:02:30|210472.1|210322.1|210477.5|210327.5|210482.2|210332.2|210465.9|210315.9|27
1639612960000|2021-12-16 00:02:40|210479.5|210329.5|210472.8|210322.8|210479.5|210329.5|210463.9|210313.9|25
1639612970000|2021-12-16 00:02:50|210474.7|210324.7|210477.9|210327.9|210481.6|210331.6|210465.4|210315.4|24
1639612980000|2021-12-16 00:03:00|210478.3|210328.3|210468.9|210318.9|210490.1|210340.1|210464.9|210314.9|30
1639612990000|2021-12-16 00:03:10|210469.2|210319.2|210464.2|210314.2|210475.2|210325.2|210463.9|210313.9|23
1639613000000|2021-12-16 00:03:20|210467.6|210317.6|210477.4|210327.4|210487.6|210337.6|210465.7|210315.7|28
1639613010000|2021-12-16 00:03:30|210478.1|210328.1|210490.4|210340.4|210490.5|210340.5|210470.3|210320.3|23
1639613020000|2021-12-16 00:03:40|210480.8|210330.8|210482.7|210332.7|210495|210345|210480.8|210330.8|22
1639613030000|2021-12-16 00:03:50|210483|210333|210489.4|210339.4|210497.6|210347.6|210478|210328|23
1639613040000|2021-12-16 00:04:00|210493|210343|210495.3|210345.3|210506.8|210356.8|210486.8|210336.8|28
1639613050000|2021-12-16 00:04:10|210494.3|210344.3|210502.9|210352.9|210509.4|210359.4|210494.3|210344.3|24
1639613060000|2021-12-16 00:04:20|210500.9|210350.9|210501.8|210351.8|210504.4|210354.4|210487.7|210337.7|30
1639613070000|2021-12-16 00:04:30|210499.8|210349.8|210508.9|210358.9|210511.2|210361.2|210494.3|210344.3|33
1639613080000|2021-12-16 00:04:40|210509.3|210359.3|210511.2|210361.2|210514.7|210364.7|210509.3|210359.3|26
1639613090000|2021-12-16 00:04:50|210510.1|210360.1|210498.6|210348.6|210513.1|210363.1|210495.9|210345.9|30
1639613100000|2021-12-16 00:05:00|210508.1|210358.1|210498.6|210348.6|210513.5|210363.5|210498.5|210348.5|25
1639613110000|2021-12-16 00:05:10|210498|210348|210495.9|210345.9|210502.2|210352.2|210493.1|210343.1|22
1639613120000|2021-12-16 00:05:20|210505.2|210355.2|210500|210350|210505.2|210355.2|210499.8|210349.8|31
1639613130000|2021-12-16 00:05:30|210498.7|210348.7|210503.3|210353.3|210504.6|210354.6|210498.7|210348.7|26
1639613140000|2021-12-16 00:05:40|210504.6|210354.6|210506.4|210356.4|210507.3|210357.3|210500.7|210350.7|26
1639613150000|2021-12-16 00:05:50|210512.2|210362.2|210503.9|210353.9|210516.7|210366.7|210502.1|210352.1|30
1639613160000|2021-12-16 00:06:00|210503.8|210353.8|210509.4|210359.4|210512.4|210362.4|210503.5|210353.5|23
1639613170000|2021-12-16 00:06:10|210507.4|210357.4|210508.6|210358.6|210510.2|210360.2|210507.1|210357.1|19
1639613180000|2021-12-16 00:06:20|210507.1|210357.1|210512.5|210362.5|210518.8|210368.8|210507.1|210357.1|13
1639613190000|2021-12-16 00:06:30|210512.3|210362.3|210560.7|210410.7|210564.3|210414.3|210509.2|210359.2|24
1639613200000|2021-12-16 00:06:40|210562.1|210412.1|210557.2|210407.2|210575.2|210425.2|210552.4|210402.4|30
1639613210000|2021-12-16 00:06:50|210556.7|210406.7|210549.6|210399.6|210563.3|210413.3|210549.6|210399.6|28
1639613220000|2021-12-16 00:07:00|210551.5|210401.5|210567.7|210417.7|210572.2|210422.2|210548.8|210398.8|30
1639613230000|2021-12-16 00:07:10|210569.7|210419.7|210562.5|210412.5|210569.7|210419.7|210551.9|210401.9|26
1639613240000|2021-12-16 00:07:20|210563.3|210413.3|210567.7|210417.7|210568.6|210418.6|210562.2|210412.2|24
1639613250000|2021-12-16 00:07:30|210566.4|210416.4|210569.2|210419.2|210573.2|210423.2|210566.2|210416.2|16
1639613260000|2021-12-16 00:07:40|210570.3|210420.3|210566.5|210416.5|210570.4|210420.4|210564.1|210414.1|18
1639613270000|2021-12-16 00:07:50|210566.4|210416.4|210563.5|210413.5|210574.2|210424.2|210556.9|210406.9|25
1639613280000|2021-12-16 00:08:00|210559.4|210409.4|210551.3|210401.3|210559.5|210409.5|210548.8|210398.8|27
1639613290000|2021-12-16 00:08:10|210550.7|210400.7|210554.7|210404.7|210556.4|210406.4|210550.1|210400.1|31
1639613300000|2021-12-16 00:08:20|210555.7|210405.7|210560.1|210410.1|210561.2|210411.2|210554.7|210404.7|28
1639613310000|2021-12-16 00:08:30|210559.7|210409.7|210541.6|210391.6|210560.8|210410.8|210541.6|210391.6|16
1639613320000|2021-12-16 00:08:40|210547.5|210397.5|210555.7|210405.7|210558.2|210408.2|210545.6|210395.6|27
1639613330000|2021-12-16 00:08:50|210553.6|210403.6|210550.9|210400.9|210554.4|210404.4|210548.1|210398.1|20
1639613340000|2021-12-16 00:09:00|210550.4|210400.4|210552.3|210402.3|210553.4|210403.4|210549.4|210399.4|20
1639613350000|2021-12-16 00:09:10|210550.5|210400.5|210549.6|210399.6|210555.5|210405.5|210547.4|210397.4|22
1639613360000|2021-12-16 00:09:20|210552|210402|210551.1|210401.1|210553.2|210403.2|210541.4|210391.4|20
1639613370000|2021-12-16 00:09:30|210551.5|210401.5|210546.4|210396.4|210555.3|210405.3|210546.4|210396.4|30
1639613380000|2021-12-16 00:09:40|210539.5|210389.5|210567.7|210417.7|210576.1|210426.1|210539.5|210389.5|26
1639613390000|2021-12-16 00:09:50|210573.6|210423.6|210567.9|210417.9|210575.3|210425.3|210564.8|210414.8|24
1639613400000|2021-12-16 00:10:00|210566.2|210416.2|210568.6|210418.6|210568.6|210418.6|210564.9|210414.9|16
1639613410000|2021-12-16 00:10:10|210569|210419|210555.6|210405.6|210571.4|210421.4|210555.5|210405.5|14
1639613420000|2021-12-16 00:10:20|210553.9|210403.9|210554.4|210404.4|210567.7|210417.7|210553.9|210403.9|25
1639613430000|2021-12-16 00:10:30|210555.3|210405.3|210559|210409|210562.7|210412.7|210553.7|210403.7|19
1639613440000|2021-12-16 00:10:40|210560.7|210410.7|210560.7|210410.7|210561|210411|210547|210397|19
1639613450000|2021-12-16 00:10:50|210552|210402|210558.2|210408.2|210565.4|210415.4|210552|210402|20
1639613460000|2021-12-16 00:11:00|210557.5|210407.5|210561.9|210411.9|210568.2|210418.2|210553.2|210403.2|25
1639613470000|2021-12-16 00:11:10|210560.5|210410.5|210567.9|210417.9|210573.7|210423.7|210560.5|210410.5|19
1639613480000|2021-12-16 00:11:20|210570.4|210420.4|210567.4|210417.4|210571|210421|210565.8|210415.8|19
1639613490000|2021-12-16 00:11:30|210565.9|210415.9|210572.8|210422.8|210572.8|210422.8|210563.4|210413.4|17
1639613500000|2021-12-16 00:11:40|210568.8|210418.8|210570.8|210420.8|210570.8|210420.8|210566.2|210416.2|15
1639613510000|2021-12-16 00:11:50|210569.2|210419.2|210567.7|210417.7|210570.4|210420.4|210564.1|210414.1|17
1639613520000|2021-12-16 00:12:00|210569.2|210419.2|210569.7|210419.7|210572.8|210422.8|210567.1|210417.1|18
1639613530000|2021-12-16 00:12:10|210573|210423|210569.3|210419.3|210575.5|210425.5|210559.6|210409.6|19
1639613540000|2021-12-16 00:12:20|210568.3|210418.3|210566.8|210416.8|210574.6|210424.6|210564.1|210414.1|19
1639613550000|2021-12-16 00:12:30|210567.8|210417.8|210572|210422|210573.4|210423.4|210566.9|210416.9|17
1639613560000|2021-12-16 00:12:40|210570.5|210420.5|210566.1|210416.1|210573.4|210423.4|210565.7|210415.7|16
1639613570000|2021-12-16 00:12:50|210571.2|210421.2|210569.7|210419.7|210575|210425|210568|210418|10
1639613580000|2021-12-16 00:13:00|210569.2|210419.2|210574.9|210424.9|210574.9|210424.9|210564.5|210414.5|18
1639613590000|2021-12-16 00:13:10|210571.7|210421.7|210575.9|210425.9|210577.8|210427.8|210565.7|210415.7|15
1639613600000|2021-12-16 00:13:20|210572.8|210422.8|210573.5|210423.5|210574.9|210424.9|210569.6|210419.6|12
1639613610000|2021-12-16 00:13:30|210566.4|210416.4|210571.7|210421.7|210574.7|210424.7|210565|210415|10
1639613620000|2021-12-16 00:13:40|210574.9|210424.9|210573.4|210423.4|210579.8|210429.8|210569.7|210419.7|14
1639613630000|2021-12-16 00:13:50|210574.4|210424.4|210572.4|210422.4|210576.2|210426.2|210571.4|210421.4|11
1639613640000|2021-12-16 00:14:00|210581.7|210431.7|210562.7|210412.7|210581.7|210431.7|210557.4|210407.4|19
1639613650000|2021-12-16 00:14:10|210566.3|210416.3|210572.5|210422.5|210583.8|210433.8|210565.2|210415.2|21
1639613660000|2021-12-16 00:14:20|210574.4|210424.4|210602.4|210452.4|210614.5|210464.5|210571.7|210421.7|26
1639613670000|2021-12-16 00:14:30|210599.8|210449.8|210607.5|210457.5|210623.2|210473.2|210594.1|210444.1|34
1639613680000|2021-12-16 00:14:40|210606|210456|210615.2|210465.2|210615.2|210465.2|210591|210441|23
1639613690000|2021-12-16 00:14:50|210613.2|210463.2|210613|210463|210614.6|210464.6|210612.2|210462.2|24
1639613700000|2021-12-16 00:15:00|210605.5|210455.5|210607.7|210457.7|210621.6|210471.6|210602.8|210452.8|28
1639613710000|2021-12-16 00:15:10|210608.1|210458.1|210595.5|210445.5|210609.4|210459.4|210588.9|210438.9|30
1639613720000|2021-12-16 00:15:20|210597.1|210447.1|210599.4|210449.4|210605.8|210455.8|210594.6|210444.6|25
1639613730000|2021-12-16 00:15:30|210596.9|210446.9|210616.9|210466.9|210622|210472|210586.4|210436.4|29
1639613740000|2021-12-16 00:15:40|210621.1|210471.1|210633.4|210483.4|210639.4|210489.4|210621.1|210471.1|17
1639613750000|2021-12-16 00:15:50|210632.6|210482.6|210629.6|210479.6|210632.6|210482.6|210622.1|210472.1|22
1639613760000|2021-12-16 00:16:00|210632.2|210482.2|210634|210484|210634.9|210484.9|210631.3|210481.3|22
1639613770000|2021-12-16 00:16:10|210632.3|210482.3|210633.9|210483.9|210634.5|210484.5|210631.8|210481.8|19
1639613780000|2021-12-16 00:16:20|210634.3|210484.3|210635.2|210485.2|210637.2|210487.2|210631.9|210481.9|10
1639613790000|2021-12-16 00:16:30|210635.8|210485.8|210635.9|210485.9|210636.1|210486.1|210630.1|210480.1|16
1639613800000|2021-12-16 00:16:40|210634.5|210484.5|210641.4|210491.4|210651.4|210501.4|210634|210484|24
1639613810000|2021-12-16 00:16:50|210642.3|210492.3|210643.7|210493.7|210643.7|210493.7|210635.8|210485.8|24
1639613820000|2021-12-16 00:17:00|210644.5|210494.5|210651.3|210501.3|210652|210502|210644|210494|22
1639613830000|2021-12-16 00:17:10|210650.2|210500.2|210650|210500|210655.3|210505.3|210648|210498|21
1639613840000|2021-12-16 00:17:20|210649.5|210499.5|210643.7|210493.7|210652|210502|210643.7|210493.7|23
1639613850000|2021-12-16 00:17:30|210644|210494|210648.6|210498.6|210654.1|210504.1|210644|210494|19
1639613860000|2021-12-16 00:17:40|210650.5|210500.5|210646.4|210496.4|210650.5|210500.5|210642.4|210492.4|27
1639613870000|2021-12-16 00:17:50|210647.1|210497.1|210649.9|210499.9|210652.1|210502.1|210646.1|210496.1|19
1639613880000|2021-12-16 00:18:00|210648.8|210498.8|210648.9|210498.9|210653|210503|210647.9|210497.9|19
1639613890000|2021-12-16 00:18:10|210652.5|210502.5|210650.1|210500.1|210653.4|210503.4|210647.4|210497.4|23
1639613900000|2021-12-16 00:18:20|210650.9|210500.9|210668.7|210518.7|210678.3|210528.3|210649.1|210499.1|29
1639613910000|2021-12-16 00:18:30|210669.3|210519.3|210668.1|210518.1|210669.7|210519.7|210666|210516|30
1639613920000|2021-12-16 00:18:40|210669.5|210519.5|210667.5|210517.5|210671.1|210521.1|210667.3|210517.3|22
1639613930000|2021-12-16 00:18:50|210667.9|210517.9|210667.2|210517.2|210674.8|210524.8|210667|210517|27
1639613940000|2021-12-16 00:19:00|210670.2|210520.2|210662.9|210512.9|210707.3|210557.3|210662.9|210512.9|34
1639613950000|2021-12-16 00:19:10|210664|210514|210659.5|210509.5|210666.1|210516.1|210658.9|210508.9|23
1639613960000|2021-12-16 00:19:20|210660.9|210510.9|210724.1|210574.1|210728.3|210578.3|210660.9|210510.9|27
1639613970000|2021-12-16 00:19:30|210724.5|210574.5|210719.7|210569.7|210724.5|210574.5|210710.8|210560.8|21
1639613980000|2021-12-16 00:19:40|210720.5|210570.5|210735|210585|210739.7|210589.7|210718.2|210568.2|23
1639613990000|2021-12-16 00:19:50|210734.1|210584.1|210727.8|210577.8|210737.8|210587.8|210720.7|210570.7|22
1639614000000|2021-12-16 00:20:00|210726.5|210576.5|210732.5|210582.5|210737.3|210587.3|210726.5|210576.5|21
1639614010000|2021-12-16 00:20:10|210733|210583|210726.4|210576.4|210733|210583|210726|210576|29
1639614020000|2021-12-16 00:20:20|210727.5|210577.5|210697.9|210547.9|210736.3|210586.3|210697.9|210547.9|23
1639614030000|2021-12-16 00:20:30|210697.4|210547.4|210696.2|210546.2|210704.9|210554.9|210693.8|210543.8|30
1639614040000|2021-12-16 00:20:40|210696.1|210546.1|210700.6|210550.6|210702.6|210552.6|210692.8|210542.8|22
1639614050000|2021-12-16 00:20:50|210697.3|210547.3|210703.9|210553.9|210710.3|210560.3|210697|210547|22
1639614060000|2021-12-16 00:21:00|210703.5|210553.5|210704|210554|210707.3|210557.3|210701.1|210551.1|32
1639614070000|2021-12-16 00:21:10|210703|210553|210706.8|210556.8|210706.9|210556.9|210697.5|210547.5|23
1639614080000|2021-12-16 00:21:20|210706.9|210556.9|210698.5|210548.5|210708.2|210558.2|210698.5|210548.5|26
1639614090000|2021-12-16 00:21:30|210700.7|210550.7|210695.1|210545.1|210700.7|210550.7|210694.2|210544.2|20
1639614100000|2021-12-16 00:21:40|210691.9|210541.9|210701.5|210551.5|210704.9|210554.9|210691.9|210541.9|22
1639614110000|2021-12-16 00:21:50|210701.7|210551.7|210699.6|210549.6|210705.2|210555.2|210694.2|210544.2|18
1639614120000|2021-12-16 00:22:00|210699.8|210549.8|210698|210548|210704.4|210554.4|210697.1|210547.1|15
1639614130000|2021-12-16 00:22:10|210697.3|210547.3|210699.7|210549.7|210705.8|210555.8|210697.3|210547.3|17
1639614140000|2021-12-16 00:22:20|210704.3|210554.3|210697.7|210547.7|210704.3|210554.3|210688.4|210538.4|19
1639614150000|2021-12-16 00:22:30|210697.6|210547.6|210697.4|210547.4|210706.5|210556.5|210693.9|210543.9|32
1639614160000|2021-12-16 00:22:40|210696.6|210546.6|210697.5|210547.5|210698.9|210548.9|210696.5|210546.5|21
1639614170000|2021-12-16 00:22:50|210703.3|210553.3|210695.7|210545.7|210706|210556|210695|210545|34
1639614180000|2021-12-16 00:23:00|210695.9|210545.9|210698.5|210548.5|210698.5|210548.5|210695.9|210545.9|25
1639614190000|2021-12-16 00:23:10|210697.8|210547.8|210699.4|210549.4|210711.3|210561.3|210686.7|210536.7|28
1639614200000|2021-12-16 00:23:20|210696.4|210546.4|210725.9|210575.9|210733.8|210583.8|210696.4|210546.4|29
1639614210000|2021-12-16 00:23:30|210726.1|210576.1|210731.2|210581.2|210733.9|210583.9|210721.9|210571.9|23
1639614220000|2021-12-16 00:23:40|210730.4|210580.4|210727.6|210577.6|210736.1|210586.1|210727.6|210577.6|30
1639614230000|2021-12-16 00:23:50|210727.9|210577.9|210730.7|210580.7|210731.6|210581.6|210727.9|210577.9|16
1639614240000|2021-12-16 00:24:00|210730.3|210580.3|210728.4|210578.4|210734.1|210584.1|210723.6|210573.6|19
1639614250000|2021-12-16 00:24:10|210727|210577|210724.4|210574.4|210730.3|210580.3|210722|210572|22
1639614260000|2021-12-16 00:24:20|210732.2|210582.2|210725.8|210575.8|210732.2|210582.2|210725.2|210575.2|22
1639614270000|2021-12-16 00:24:30|210725.9|210575.9|210728.7|210578.7|210734.3|210584.3|210725.9|210575.9|26
1639614280000|2021-12-16 00:24:40|210727.9|210577.9|210729.7|210579.7|210735.3|210585.3|210727.5|210577.5|18
1639614290000|2021-12-16 00:24:50|210729.6|210579.6|210730.1|210580.1|210730.3|210580.3|210729|210579|20
1639614300000|2021-12-16 00:25:00|210730.4|210580.4|210721.9|210571.9|210738.4|210588.4|210716|210566|29
1639614310000|2021-12-16 00:25:10|210723.3|210573.3|210730.3|210580.3|210743.8|210593.8|210721.3|210571.3|27
1639614320000|2021-12-16 00:25:20|210729.9|210579.9|210737|210587|210737|210587|210729.9|210579.9|28
1639614330000|2021-12-16 00:25:30|210736.4|210586.4|210739.7|210589.7|210744.7|210594.7|210736.3|210586.3|22
1639614340000|2021-12-16 00:25:40|210739.8|210589.8|210746.9|210596.9|210761.4|210611.4|210739.8|210589.8|36
1639614350000|2021-12-16 00:25:50|210746|210596|210757.7|210607.7|210762.4|210612.4|210744.8|210594.8|35
1639614360000|2021-12-16 00:26:00|210758.6|210608.6|210758.1|210608.1|210762.1|210612.1|210755|210605|34
1639614370000|2021-12-16 00:26:10|210757.6|210607.6|210754.6|210604.6|210759.2|210609.2|210753.3|210603.3|29
1639614380000|2021-12-16 00:26:20|210754.5|210604.5|210768.3|210618.3|210769.5|210619.5|210754.5|210604.5|31
1639614390000|2021-12-16 00:26:30|210768.4|210618.4|210766.2|210616.2|210770.7|210620.7|210766.2|210616.2|23
1639614400000|2021-12-16 00:26:40|210767|210617|210766.7|210616.7|210767.1|210617.1|210765.4|210615.4|20
1639614410000|2021-12-16 00:26:50|210767.2|210617.2|210763.7|210613.7|210769.9|210619.9|210763.3|210613.3|26
1639614420000|2021-12-16 00:27:00|210762.8|210612.8|210799.9|210649.9|210816.6|210666.6|210761.9|210611.9|32
1639614430000|2021-12-16 00:27:10|210798.6|210648.6|210806.1|210656.1|210807.4|210657.4|210798.5|210648.5|29
1639614440000|2021-12-16 00:27:20|210805.8|210655.8|210802.4|210652.4|210808.5|210658.5|210800.8|210650.8|30
1639614450000|2021-12-16 00:27:30|210801.9|210651.9|210810.8|210660.8|210820.3|210670.3|210801.7|210651.7|31
1639614460000|2021-12-16 00:27:40|210810|210660|210807|210657|210815.1|210665.1|210805.8|210655.8|26
1639614470000|2021-12-16 00:27:50|210806.5|210656.5|210837.1|210687.1|210852|210702|210802.4|210652.4|31
1639614480000|2021-12-16 00:28:00|210836.2|210686.2|210828.8|210678.8|210851.8|210701.8|210806|210656|35
1639614490000|2021-12-16 00:28:10|210825.7|210675.7|210830.8|210680.8|210837.6|210687.6|210824.7|210674.7|29
1639614500000|2021-12-16 00:28:20|210830.6|210680.6|210839.4|210689.4|210843.8|210693.8|210828.5|210678.5|27
1639614510000|2021-12-16 00:28:30|210839.2|210689.2|210840.8|210690.8|210859|210709|210833|210683|33
1639614520000|2021-12-16 00:28:40|210843.6|210693.6|210852.4|210702.4|210860.8|210710.8|210834.7|210684.7|29
1639614530000|2021-12-16 00:28:50|210852.5|210702.5|210852.3|210702.3|210854.9|210704.9|210844.6|210694.6|24
1639614540000|2021-12-16 00:29:00|210850.4|210700.4|210846.3|210696.3|210850.4|210700.4|210845.1|210695.1|29
1639614550000|2021-12-16 00:29:10|210845.9|210695.9|210848.8|210698.8|210855.7|210705.7|210840.4|210690.4|30
1639614560000|2021-12-16 00:29:20|210848.2|210698.2|210854.9|210704.9|210860.6|210710.6|210843.9|210693.9|35
1639614570000|2021-12-16 00:29:30|210855.5|210705.5|210853.6|210703.6|210863|210713|210839.8|210689.8|37
1639614580000|2021-12-16 00:29:40|210852.5|210702.5|210852.1|210702.1|210859.7|210709.7|210849.2|210699.2|35
1639614590000|2021-12-16 00:29:50|210852.8|210702.8|210873.3|210723.3|210874.3|210724.3|210841.2|210691.2|33
1639614600000|2021-12-16 00:30:00|210874.4|210724.4|210811.6|210661.6|210875.4|210725.4|210804.7|210654.7|36
1639614610000|2021-12-16 00:30:10|210804.1|210654.1|210807|210657|210816.1|210666.1|210797.3|210647.3|38
1639614620000|2021-12-16 00:30:20|210813|210663|210813.6|210663.6|210827.9|210677.9|210804.2|210654.2|37
1639614630000|2021-12-16 00:30:30|210804.7|210654.7|210810.9|210660.9|210828.8|210678.8|210803.6|210653.6|38
1639614640000|2021-12-16 00:30:40|210811.3|210661.3|210814.2|210664.2|210821.8|210671.8|210807.2|210657.2|35
1639614650000|2021-12-16 00:30:50|210813.9|210663.9|210817|210667|210826.4|210676.4|210813.9|210663.9|30
1639614660000|2021-12-16 00:31:00|210820.7|210670.7|210816|210666|210820.7|210670.7|210815.5|210665.5|25
1639614670000|2021-12-16 00:31:10|210815.9|210665.9|210828.9|210678.9|210862.1|210712.1|210815.7|210665.7|36
1639614680000|2021-12-16 00:31:20|210838|210688|210848.3|210698.3|210866.5|210716.5|210825.5|210675.5|38
1639614690000|2021-12-16 00:31:30|210848.2|210698.2|210860.7|210710.7|210863.8|210713.8|210847.5|210697.5|35
1639614700000|2021-12-16 00:31:40|210857.7|210707.7|210824|210674|210860|210710|210821.7|210671.7|27
1639614710000|2021-12-16 00:31:50|210822.7|210672.7|210823.6|210673.6|210842.8|210692.8|210822.7|210672.7|26
1639614720000|2021-12-16 00:32:00|210823.7|210673.7|210813.8|210663.8|210832.3|210682.3|210813.1|210663.1|31
1639614730000|2021-12-16 00:32:10|210813.2|210663.2|210816.7|210666.7|210818.1|210668.1|210812.9|210662.9|31
1639614740000|2021-12-16 00:32:20|210819.7|210669.7|210773.3|210623.3|210819.7|210669.7|210769.8|210619.8|35
1639614750000|2021-12-16 00:32:30|210774.6|210624.6|210791.9|210641.9|210791.9|210641.9|210774.4|210624.4|33
1639614760000|2021-12-16 00:32:40|210788.2|210638.2|210770|210620|210788.2|210638.2|210769.1|210619.1|30
1639614770000|2021-12-16 00:32:50|210771.2|210621.2|210767.7|210617.7|210771.9|210621.9|210763.2|210613.2|29
1639614780000|2021-12-16 00:33:00|210769.2|210619.2|210768|210618|210772.8|210622.8|210767.7|210617.7|26
1639614790000|2021-12-16 00:33:10|210768.7|210618.7|210775.1|210625.1|210778.7|210628.7|210757.5|210607.5|36
1639614800000|2021-12-16 00:33:20|210772.6|210622.6|210734.9|210584.9|210773.8|210623.8|210734.9|210584.9|33
1639614810000|2021-12-16 00:33:30|210735|210585|210734.1|210584.1|210737.4|210587.4|210731|210581|27
1639614820000|2021-12-16 00:33:40|210733.4|210583.4|210729.7|210579.7|210739|210589|210721|210571|27
1639614830000|2021-12-16 00:33:50|210728.8|210578.8|210723.2|210573.2|210730.8|210580.8|210721.2|210571.2|31
1639614840000|2021-12-16 00:34:00|210723.6|210573.6|210666.9|210516.9|210727.5|210577.5|210666|210516|37
1639614850000|2021-12-16 00:34:10|210668.1|210518.1|210676|210526|210678.7|210528.7|210667.5|210517.5|35
1639614860000|2021-12-16 00:34:20|210675.9|210525.9|210671.1|210521.1|210675.9|210525.9|210669.4|210519.4|34
1639614870000|2021-12-16 00:34:30|210670.8|210520.8|210667.2|210517.2|210676.1|210526.1|210666.7|210516.7|29
1639614880000|2021-12-16 00:34:40|210669.9|210519.9|210683.7|210533.7|210683.7|210533.7|210660.9|210510.9|36
1639614890000|2021-12-16 00:34:50|210683.6|210533.6|210687|210537|210693.6|210543.6|210680|210530|31
1639614900000|2021-12-16 00:35:00|210686.4|210536.4|210686.3|210536.3|210695.6|210545.6|210679.3|210529.3|32
1639614910000|2021-12-16 00:35:10|210686|210536|210686.3|210536.3|210697.8|210547.8|210682.9|210532.9|30
1639614920000|2021-12-16 00:35:20|210686.8|210536.8|210674.3|210524.3|210688.4|210538.4|210674.3|210524.3|26
1639614930000|2021-12-16 00:35:30|210674.4|210524.4|210668.1|210518.1|210675.2|210525.2|210663|210513|32
1639614940000|2021-12-16 00:35:40|210667.9|210517.9|210644.7|210494.7|210670.3|210520.3|210644.4|210494.4|34
1639614950000|2021-12-16 00:35:50|210644.1|210494.1|210650.2|210500.2|210664.2|210514.2|210644.1|210494.1|30
1639614960000|2021-12-16 00:36:00|210651|210501|210653.3|210503.3|210662.6|210512.6|210648.5|210498.5|24
1639614970000|2021-12-16 00:36:10|210652.3|210502.3|210641.8|210491.8|210652.3|210502.3|210641.7|210491.7|16
1639614980000|2021-12-16 00:36:20|210641.3|210491.3|210637.1|210487.1|210642|210492|210635.2|210485.2|22
1639614990000|2021-12-16 00:36:30|210637|210487|210634|210484|210637.7|210487.7|210632.9|210482.9|25
1639615000000|2021-12-16 00:36:40|210634.1|210484.1|210629.6|210479.6|210634.1|210484.1|210627.6|210477.6|24
1639615010000|2021-12-16 00:36:50|210629.5|210479.5|210631.5|210481.5|210631.5|210481.5|210627.7|210477.7|19
1639615020000|2021-12-16 00:37:00|210630.8|210480.8|210632.4|210482.4|210633.1|210483.1|210629.4|210479.4|18
1639615030000|2021-12-16 00:37:10|210632.1|210482.1|210630|210480|210632.6|210482.6|210629.5|210479.5|17
1639615040000|2021-12-16 00:37:20|210632|210482|210630.7|210480.7|210634.3|210484.3|210629.3|210479.3|17
1639615050000|2021-12-16 00:37:30|210630.8|210480.8|210628.8|210478.8|210631.6|210481.6|210625.5|210475.5|12
1639615060000|2021-12-16 00:37:40|210628.9|210478.9|210625.6|210475.6|210630.7|210480.7|210625.5|210475.5|16
1639615070000|2021-12-16 00:37:50|210622.8|210472.8|210625.6|210475.6|210636.3|210486.3|210622.8|210472.8|35
1639615080000|2021-12-16 00:38:00|210626.5|210476.5|210622.5|210472.5|210629.9|210479.9|210616.5|210466.5|34
1639615090000|2021-12-16 00:38:10|210620.6|210470.6|210622.4|210472.4|210623.5|210473.5|210619.6|210469.6|26
1639615100000|2021-12-16 00:38:20|210621.1|210471.1|210617.6|210467.6|210624.1|210474.1|210617.6|210467.6|29
1639615110000|2021-12-16 00:38:30|210617.9|210467.9|210625|210475|210625|210475|210616.3|210466.3|28
1639615120000|2021-12-16 00:38:40|210623.8|210473.8|210627|210477|210629.4|210479.4|210622.4|210472.4|24
1639615130000|2021-12-16 00:38:50|210627.4|210477.4|210626.3|210476.3|210628.1|210478.1|210620|210470|19
1639615140000|2021-12-16 00:39:00|210625.3|210475.3|210616.4|210466.4|210627.6|210477.6|210603.6|210453.6|38
1639615150000|2021-12-16 00:39:10|210618.5|210468.5|210615.3|210465.3|210627|210477|210615.3|210465.3|30
1639615160000|2021-12-16 00:39:20|210622.3|210472.3|210622.2|210472.2|210626.6|210476.6|210617.7|210467.7|25
1639615170000|2021-12-16 00:39:30|210624.7|210474.7|210626.9|210476.9|210627.3|210477.3|210618.6|210468.6|30
1639615180000|2021-12-16 00:39:40|210626.8|210476.8|210630.4|210480.4|210632.9|210482.9|210624.7|210474.7|30
1639615190000|2021-12-16 00:39:50|210631|210481|210631.9|210481.9|210633.2|210483.2|210626.6|210476.6|25
1639615200000|2021-12-16 00:40:00|210632.1|210482.1|210661.3|210511.3|210662.3|210512.3|210631.1|210481.1|22
1639615210000|2021-12-16 00:40:10|210660.1|210510.1|210636.3|210486.3|210661.2|210511.2|210636.1|210486.1|32
1639615220000|2021-12-16 00:40:20|210636.7|210486.7|210639.2|210489.2|210639.2|210489.2|210636.6|210486.6|22
1639615230000|2021-12-16 00:40:30|210639|210489|210637.8|210487.8|210639.4|210489.4|210637.1|210487.1|21
1639615240000|2021-12-16 00:40:40|210638.1|210488.1|210639.4|210489.4|210639.4|210489.4|210638|210488|11
1639615250000|2021-12-16 00:40:50|210639.1|210489.1|210630.2|210480.2|210639.3|210489.3|210630.2|210480.2|17
1639615260000|2021-12-16 00:41:00|210627.2|210477.2|210632.4|210482.4|210636.3|210486.3|210627.2|210477.2|20
1639615270000|2021-12-16 00:41:10|210633.9|210483.9|210626.2|210476.2|210634.5|210484.5|210622.5|210472.5|32
1639615280000|2021-12-16 00:41:20|210629.1|210479.1|210625|210475|210629.2|210479.2|210621.3|210471.3|31
1639615290000|2021-12-16 00:41:30|210623|210473|210624.1|210474.1|210625.3|210475.3|210621.7|210471.7|28
1639615300000|2021-12-16 00:41:40|210619.6|210469.6|210622.5|210472.5|210625.9|210475.9|210619.1|210469.1|23
1639615310000|2021-12-16 00:41:50|210623.8|210473.8|210620.5|210470.5|210624.8|210474.8|210620.5|210470.5|10
1639615320000|2021-12-16 00:42:00|210618.9|210468.9|210594.7|210444.7|210623.4|210473.4|210587.8|210437.8|27
1639615330000|2021-12-16 00:42:10|210594.2|210444.2|210577.3|210427.3|210594.2|210444.2|210576.4|210426.4|21
1639615340000|2021-12-16 00:42:20|210577.8|210427.8|210576|210426|210580.1|210430.1|210571.6|210421.6|27
1639615350000|2021-12-16 00:42:30|210576.2|210426.2|210574|210424|210577|210427|210572.4|210422.4|24
1639615360000|2021-12-16 00:42:40|210573.6|210423.6|210583|210433|210583|210433|210573.6|210423.6|17
1639615370000|2021-12-16 00:42:50|210582.6|210432.6|210535.3|210385.3|210583.9|210433.9|210528.4|210378.4|31
1639615380000|2021-12-16 00:43:00|210541.3|210391.3|210543.6|210393.6|210558.8|210408.8|210538.3|210388.3|33
1639615390000|2021-12-16 00:43:10|210542.6|210392.6|210549.2|210399.2|210549.5|210399.5|210542.2|210392.2|23
1639615400000|2021-12-16 00:43:20|210549.3|210399.3|210539.1|210389.1|210551.3|210401.3|210536.4|210386.4|23
1639615410000|2021-12-16 00:43:30|210539.8|210389.8|210539.6|210389.6|210550|210400|210537.3|210387.3|22
1639615420000|2021-12-16 00:43:40|210537.9|210387.9|210540.4|210390.4|210548.6|210398.6|210534.3|210384.3|29
1639615430000|2021-12-16 00:43:50|210543.8|210393.8|210546.5|210396.5|210549.7|210399.7|210536.9|210386.9|25
1639615440000|2021-12-16 00:44:00|210547.1|210397.1|210510.7|210360.7|210547.1|210397.1|210506|210356|28
1639615450000|2021-12-16 00:44:10|210509.6|210359.6|210539.1|210389.1|210546.1|210396.1|210507.5|210357.5|33
1639615460000|2021-12-16 00:44:20|210538.1|210388.1|210533.1|210383.1|210540.8|210390.8|210526.6|210376.6|32
1639615470000|2021-12-16 00:44:30|210541.4|210391.4|210541.8|210391.8|210545.6|210395.6|210526.3|210376.3|33
1639615480000|2021-12-16 00:44:40|210540.7|210390.7|210542.5|210392.5|210544.3|210394.3|210535.6|210385.6|27
1639615490000|2021-12-16 00:44:50|210541|210391|210542.6|210392.6|210544.5|210394.5|210541|210391|27
1639615500000|2021-12-16 00:45:00|210543.5|210393.5|210542.4|210392.4|210544.1|210394.1|210533.3|210383.3|23
1639615510000|2021-12-16 00:45:10|210543.5|210393.5|210563|210413|210564.9|210414.9|210533.9|210383.9|32
1639615520000|2021-12-16 00:45:20|210563.1|210413.1|210557.6|210407.6|210569.1|210419.1|210551.5|210401.5|25
1639615530000|2021-12-16 00:45:30|210557.5|210407.5|210561.6|210411.6|210568.8|210418.8|210557.5|210407.5|17
1639615540000|2021-12-16 00:45:40|210571.9|210421.9|210570.3|210420.3|210571.9|210421.9|210564.3|210414.3|20
1639615550000|2021-12-16 00:45:50|210569.5|210419.5|210556|210406|210571.6|210421.6|210556|210406|19
1639615560000|2021-12-16 00:46:00|210558.8|210408.8|210495.9|210345.9|210559.5|210409.5|210482.1|210332.1|34
1639615570000|2021-12-16 00:46:10|210496.1|210346.1|210507.9|210357.9|210514.2|210364.2|210491.3|210341.3|33
1639615580000|2021-12-16 00:46:20|210508|210358|210507.4|210357.4|210509.1|210359.1|210497.9|210347.9|30
1639615590000|2021-12-16 00:46:30|210507.3|210357.3|210505.2|210355.2|210508|210358|210505|210355|17
1639615600000|2021-12-16 00:46:40|210505.9|210355.9|210511.6|210361.6|210519.2|210369.2|210504.7|210354.7|19
1639615610000|2021-12-16 00:46:50|210510.8|210360.8|210535.6|210385.6|210535.6|210385.6|210505.6|210355.6|20
1639615620000|2021-12-16 00:47:00|210529.4|210379.4|210535.1|210385.1|210536.9|210386.9|210527.4|210377.4|33
1639615630000|2021-12-16 00:47:10|210535.4|210385.4|210526.6|210376.6|210557.9|210407.9|210526.6|210376.6|36
1639615640000|2021-12-16 00:47:20|210527.4|210377.4|210539.8|210389.8|210539.8|210389.8|210526.9|210376.9|35
1639615650000|2021-12-16 00:47:30|210547|210397|210541|210391|210547|210397|210531.1|210381.1|21
1639615660000|2021-12-16 00:47:40|210540.6|210390.6|210536.6|210386.6|210540.8|210390.8|210536|210386|17
1639615670000|2021-12-16 00:47:50|210538.1|210388.1|210537.6|210387.6|210540.8|210390.8|210537.6|210387.6|15
1639615680000|2021-12-16 00:48:00|210537.9|210387.9|210540.5|210390.5|210540.5|210390.5|210535.6|210385.6|19
1639615690000|2021-12-16 00:48:10|210544|210394|210540.3|210390.3|210544|210394|210536.4|210386.4|27
1639615700000|2021-12-16 00:48:20|210539.4|210389.4|210541.6|210391.6|210541.6|210391.6|210537.4|210387.4|18
1639615710000|2021-12-16 00:48:30|210539.4|210389.4|210541.2|210391.2|210549.7|210399.7|210538.7|210388.7|27
1639615720000|2021-12-16 00:48:40|210542.7|210392.7|210551.4|210401.4|210551.6|210401.6|210540.6|210390.6|30
1639615730000|2021-12-16 00:48:50|210551.5|210401.5|210551.2|210401.2|210551.9|210401.9|210550.8|210400.8|14
1639615740000|2021-12-16 00:49:00|210551.3|210401.3|210553|210403|210553.2|210403.2|210551.1|210401.1|20
1639615750000|2021-12-16 00:49:10|210554.5|210404.5|210549.7|210399.7|210556|210406|210547.5|210397.5|20
1639615760000|2021-12-16 00:49:20|210550.7|210400.7|210550.4|210400.4|210551.9|210401.9|210548.9|210398.9|11
1639615770000|2021-12-16 00:49:30|210551.1|210401.1|210555.8|210405.8|210561.1|210411.1|210551.1|210401.1|19
1639615780000|2021-12-16 00:49:40|210555.9|210405.9|210554.1|210404.1|210555.9|210405.9|210553.7|210403.7|15
1639615790000|2021-12-16 00:49:50|210554.4|210404.4|210544.5|210394.5|210555.7|210405.7|210534.9|210384.9|22
1639615800000|2021-12-16 00:50:00|210552.2|210402.2|210538.2|210388.2|210553|210403|210538|210388|26
1639615810000|2021-12-16 00:50:10|210538.1|210388.1|210544.7|210394.7|210549.8|210399.8|210538.1|210388.1|28
1639615820000|2021-12-16 00:50:20|210544.5|210394.5|210542|210392|210556.5|210406.5|210539.8|210389.8|24
1639615830000|2021-12-16 00:50:30|210541.8|210391.8|210554.1|210404.1|210556.3|210406.3|210539.3|210389.3|14
1639615840000|2021-12-16 00:50:40|210554.2|210404.2|210551.3|210401.3|210555.6|210405.6|210540.9|210390.9|20
1639615850000|2021-12-16 00:50:50|210551.6|210401.6|210549.6|210399.6|210558|210408|210549.6|210399.6|20
1639615860000|2021-12-16 00:51:00|210550.8|210400.8|210556.6|210406.6|210556.6|210406.6|210545.3|210395.3|28
1639615870000|2021-12-16 00:51:10|210557|210407|210556|210406|210557.1|210407.1|210552.3|210402.3|16
1639615880000|2021-12-16 00:51:20|210553.9|210403.9|210552.6|210402.6|210556.9|210406.9|210552|210402|12
1639615890000|2021-12-16 00:51:30|210550.8|210400.8|210549.7|210399.7|210555|210405|210549.7|210399.7|15
1639615900000|2021-12-16 00:51:40|210549.4|210399.4|210549.7|210399.7|210555.5|210405.5|210549.4|210399.4|12
1639615910000|2021-12-16 00:51:50|210550|210400|210549.3|210399.3|210557.4|210407.4|210549|210399|11
1639615920000|2021-12-16 00:52:00|210547.7|210397.7|210574.3|210424.3|210581.5|210431.5|210547.7|210397.7|23
1639615930000|2021-12-16 00:52:10|210574.2|210424.2|210564.8|210414.8|210578.1|210428.1|210564.8|210414.8|23
1639615940000|2021-12-16 00:52:20|210573.2|210423.2|210565.4|210415.4|210573.2|210423.2|210565|210415|25
1639615950000|2021-12-16 00:52:30|210564.9|210414.9|210558.3|210408.3|210566.9|210416.9|210558.3|210408.3|25
1639615960000|2021-12-16 00:52:40|210558.5|210408.5|210567.8|210417.8|210567.9|210417.9|210557.6|210407.6|19
1639615970000|2021-12-16 00:52:50|210562.5|210412.5|210562|210412|210566.6|210416.6|210550.1|210400.1|33
1639615980000|2021-12-16 00:53:00|210562.3|210412.3|210560|210410|210565.8|210415.8|210556.3|210406.3|30
1639615990000|2021-12-16 00:53:10|210559.8|210409.8|210569.2|210419.2|210571.2|210421.2|210559.5|210409.5|34
1639616000000|2021-12-16 00:53:20|210567.8|210417.8|210592.4|210442.4|210595.1|210445.1|210566|210416|29
1639616010000|2021-12-16 00:53:30|210595.5|210445.5|210589|210439|210597.3|210447.3|210588.5|210438.5|37
1639616020000|2021-12-16 00:53:40|210589.3|210439.3|210591.6|210441.6|210592.4|210442.4|210587.3|210437.3|29
1639616030000|2021-12-16 00:53:50|210590.9|210440.9|210593.9|210443.9|210596.7|210446.7|210588.6|210438.6|26
1639616040000|2021-12-16 00:54:00|210594.3|210444.3|210594.2|210444.2|210594.9|210444.9|210593.4|210443.4|26
1639616050000|2021-12-16 00:54:10|210594.5|210444.5|210610.6|210460.6|210630.2|210480.2|210593.2|210443.2|28
1639616060000|2021-12-16 00:54:20|210613.9|210463.9|210603.1|210453.1|210626.3|210476.3|210603.1|210453.1|25
1639616070000|2021-12-16 00:54:30|210604.1|210454.1|210607.8|210457.8|210609.4|210459.4|210602.4|210452.4|25
1639616080000|2021-12-16 00:54:40|210607.7|210457.7|210615.7|210465.7|210615.7|210465.7|210604.7|210454.7|25
1639616090000|2021-12-16 00:54:50|210615.3|210465.3|210599.9|210449.9|210616.9|210466.9|210599.9|210449.9|25
1639616100000|2021-12-16 00:55:00|210600.7|210450.7|210636.2|210486.2|210640.2|210490.2|210600.6|210450.6|23
1639616110000|2021-12-16 00:55:10|210625.4|210475.4|210626.4|210476.4|210634.1|210484.1|210612.3|210462.3|23
1639616120000|2021-12-16 00:55:20|210625.3|210475.3|210627.9|210477.9|210634.6|210484.6|210616.8|210466.8|25
1639616130000|2021-12-16 00:55:30|210630|210480|210626.8|210476.8|210633.8|210483.8|210626.2|210476.2|24
1639616140000|2021-12-16 00:55:40|210624.3|210474.3|210610.1|210460.1|210633.9|210483.9|210610.1|210460.1|31
1639616150000|2021-12-16 00:55:50|210609.7|210459.7|210615.9|210465.9|210623.3|210473.3|210609.6|210459.6|27
1639616160000|2021-12-16 00:56:00|210614.9|210464.9|210626.3|210476.3|210626.3|210476.3|210612.1|210462.1|28
1639616170000|2021-12-16 00:56:10|210622.6|210472.6|210618.4|210468.4|210630.7|210480.7|210617.8|210467.8|30
1639616180000|2021-12-16 00:56:20|210620.8|210470.8|210626.5|210476.5|210639.8|210489.8|210618.1|210468.1|31
1639616190000|2021-12-16 00:56:30|210626.8|210476.8|210624.2|210474.2|210643.7|210493.7|210620.2|210470.2|16
1639616200000|2021-12-16 00:56:40|210626.7|210476.7|210622|210472|210627.1|210477.1|210621.9|210471.9|11
1639616210000|2021-12-16 00:56:50|210624.1|210474.1|210632.5|210482.5|210638.4|210488.4|210622|210472|14
1639616220000|2021-12-16 00:57:00|210631|210481|210618.6|210468.6|210648.9|210498.9|210618.5|210468.5|17
1639616230000|2021-12-16 00:57:10|210620.6|210470.6|210636.8|210486.8|210640.5|210490.5|210615.5|210465.5|15
1639616240000|2021-12-16 00:57:20|210637.8|210487.8|210617.5|210467.5|210637.8|210487.8|210617.4|210467.4|17
1639616250000|2021-12-16 00:57:30|210626.2|210476.2|210626.8|210476.8|210651.5|210501.5|210615.4|210465.4|14
1639616260000|2021-12-16 00:57:40|210625.8|210475.8|210633.5|210483.5|210637.3|210487.3|210625.8|210475.8|11
1639616270000|2021-12-16 00:57:50|210634.9|210484.9|210625.9|210475.9|210634.9|210484.9|210625.9|210475.9|11
1639616280000|2021-12-16 00:58:00|210632.6|210482.6|210645.3|210495.3|210650.4|210500.4|210631.4|210481.4|24
1639616290000|2021-12-16 00:58:10|210644.8|210494.8|210633.3|210483.3|210647.7|210497.7|210632.9|210482.9|40
1639616300000|2021-12-16 00:58:20|210637.4|210487.4|210645.5|210495.5|210646.6|210496.6|210628.5|210478.5|38
1639616310000|2021-12-16 00:58:30|210649.1|210499.1|210657.4|210507.4|210659.6|210509.6|210637.2|210487.2|18
1639616320000|2021-12-16 00:58:40|210655.4|210505.4|210648.7|210498.7|210660.4|210510.4|210646.7|210496.7|20
1639616330000|2021-12-16 00:58:50|210648.2|210498.2|210645.5|210495.5|210650.5|210500.5|210644.5|210494.5|27
1639616340000|2021-12-16 00:59:00|210646.6|210496.6|210648|210498|210655.8|210505.8|210635.4|210485.4|25
1639616350000|2021-12-16 00:59:10|210641.9|210491.9|210674.3|210524.3|210675.5|210525.5|210639.4|210489.4|34
1639616360000|2021-12-16 00:59:20|210674.9|210524.9|210679.2|210529.2|210690.2|210540.2|210671.5|210521.5|30
1639616370000|2021-12-16 00:59:30|210673.7|210523.7|210678.8|210528.8|210699.7|210549.7|210673.7|210523.7|29
1639616380000|2021-12-16 00:59:40|210679.2|210529.2|210685.5|210535.5|210687.2|210537.2|210678|210528|23
1639616390000|2021-12-16 00:59:50|210684.4|210534.4|210675.5|210525.5|210685.8|210535.8|210669.3|210519.3|21
1639616400000|2021-12-16 01:00:00|210676.2|210526.2|210682.4|210532.4|210702.2|210552.2|210670|210520|29
1639616410000|2021-12-16 01:00:10|210690.1|210540.1|210668|210518|210690.1|210540.1|210652.8|210502.8|33
1639616420000|2021-12-16 01:00:20|210669.2|210519.2|210683.9|210533.9|210698.7|210548.7|210665.5|210515.5|33
1639616430000|2021-12-16 01:00:30|210685.6|210535.6|210691.3|210541.3|210702.3|210552.3|210667.9|210517.9|36
1639616440000|2021-12-16 01:00:40|210687.8|210537.8|210697.4|210547.4|210698.2|210548.2|210680.5|210530.5|37
1639616450000|2021-12-16 01:00:50|210698.5|210548.5|210682.7|210532.7|210701.2|210551.2|210679.8|210529.8|35
1639616460000|2021-12-16 01:01:00|210679.9|210529.9|210695.1|210545.1|210699|210549|210679.9|210529.9|32
1639616470000|2021-12-16 01:01:10|210695.4|210545.4|210686.5|210536.5|210704.5|210554.5|210680.2|210530.2|30
1639616480000|2021-12-16 01:01:20|210685.7|210535.7|210688.5|210538.5|210696.5|210546.5|210683.7|210533.7|30
1639616490000|2021-12-16 01:01:30|210702.3|210552.3|210693.6|210543.6|210705.6|210555.6|210692.9|210542.9|32
1639616500000|2021-12-16 01:01:40|210693.2|210543.2|210685.8|210535.8|210700.4|210550.4|210677|210527|35
1639616510000|2021-12-16 01:01:50|210684.1|210534.1|210690.4|210540.4|210698.8|210548.8|210672.8|210522.8|35
1639616520000|2021-12-16 01:02:00|210685.7|210535.7|210688.5|210538.5|210690.5|210540.5|210670.8|210520.8|34
1639616530000|2021-12-16 01:02:10|210688.8|210538.8|210686.7|210536.7|210694|210544|210686.7|210536.7|22
1639616540000|2021-12-16 01:02:20|210684.6|210534.6|210664.5|210514.5|210689.2|210539.2|210648.2|210498.2|34
1639616550000|2021-12-16 01:02:30|210686.3|210536.3|210667.4|210517.4|210686.3|210536.3|210653|210503|19
1639616560000|2021-12-16 01:02:40|210669.1|210519.1|210660.5|210510.5|210669.1|210519.1|210658.8|210508.8|19
1639616570000|2021-12-16 01:02:50|210660.3|210510.3|210668.8|210518.8|210668.8|210518.8|210659.6|210509.6|21
1639616580000|2021-12-16 01:03:00|210668.7|210518.7|210670.2|210520.2|210671.2|210521.2|210658.8|210508.8|19
1639616590000|2021-12-16 01:03:10|210667|210517|210664|210514|210673.1|210523.1|210662.3|210512.3|23
1639616600000|2021-12-16 01:03:20|210664.6|210514.6|210667.1|210517.1|210674.1|210524.1|210662.2|210512.2|17
1639616610000|2021-12-16 01:03:30|210666.8|210516.8|210652.4|210502.4|210667.4|210517.4|210652.4|210502.4|21
1639616620000|2021-12-16 01:03:40|210658|210508|210659.2|210509.2|210661.3|210511.3|210651.5|210501.5|21
1639616630000|2021-12-16 01:03:50|210668.4|210518.4|210677.4|210527.4|210682.4|210532.4|210660.9|210510.9|19
1639616640000|2021-12-16 01:04:00|210669|210519|210664.3|210514.3|210675.6|210525.6|210663.9|210513.9|21
1639616650000|2021-12-16 01:04:10|210662.7|210512.7|210682.3|210532.3|210682.3|210532.3|210662.7|210512.7|8
1639616660000|2021-12-16 01:04:20|210679.5|210529.5|210669.5|210519.5|210679.5|210529.5|210665.5|210515.5|10
1639616670000|2021-12-16 01:04:30|210670.2|210520.2|210667.9|210517.9|210673.6|210523.6|210665.1|210515.1|11
1639616680000|2021-12-16 01:04:40|210667.8|210517.8|210672.4|210522.4|210673.6|210523.6|210664.3|210514.3|13
1639616690000|2021-12-16 01:04:50|210672.7|210522.7|210656.8|210506.8|210672.7|210522.7|210651.8|210501.8|17
1639616700000|2021-12-16 01:05:00|210670.5|210520.5|210663.7|210513.7|210674.4|210524.4|210662.4|210512.4|24
1639616710000|2021-12-16 01:05:10|210665.4|210515.4|210662.2|210512.2|210669.3|210519.3|210660.9|210510.9|14
1639616720000|2021-12-16 01:05:20|210662.6|210512.6|210671.7|210521.7|210673.4|210523.4|210662.3|210512.3|22
1639616730000|2021-12-16 01:05:30|210671.6|210521.6|210667|210517|210675.4|210525.4|210657.5|210507.5|18
1639616740000|2021-12-16 01:05:40|210667.5|210517.5|210673.5|210523.5|210681.9|210531.9|210656.3|210506.3|22
1639616750000|2021-12-16 01:05:50|210671.6|210521.6|210680.3|210530.3|210682.3|210532.3|210671.3|210521.3|26
1639616760000|2021-12-16 01:06:00|210675.8|210525.8|210668.7|210518.7|210678.7|210528.7|210668.7|210518.7|28
1639616770000|2021-12-16 01:06:10|210670.5|210520.5|210665.3|210515.3|210674.8|210524.8|210658.4|210508.4|17
1639616780000|2021-12-16 01:06:20|210659.3|210509.3|210656.7|210506.7|210666.2|210516.2|210654.7|210504.7|12
1639616790000|2021-12-16 01:06:30|210656.6|210506.6|210672.5|210522.5|210692.4|210542.4|210656.4|210506.4|20
1639616800000|2021-12-16 01:06:40|210685|210535|210673.8|210523.8|210685|210535|210673.1|210523.1|21
1639616810000|2021-12-16 01:06:50|210675.2|210525.2|210681.7|210531.7|210682.3|210532.3|210671|210521|9
1639616820000|2021-12-16 01:07:00|210679.2|210529.2|210675.2|210525.2|210692.3|210542.3|210671.5|210521.5|18
1639616830000|2021-12-16 01:07:10|210673.6|210523.6|210674.2|210524.2|210688.6|210538.6|210671.9|210521.9|16
1639616840000|2021-12-16 01:07:20|210674.3|210524.3|210683.6|210533.6|210689.8|210539.8|210671.6|210521.6|11
1639616850000|2021-12-16 01:07:30|210685|210535|210688.6|210538.6|210695.4|210545.4|210678.7|210528.7|11
1639616860000|2021-12-16 01:07:40|210696.6|210546.6|210679.1|210529.1|210696.6|210546.6|210678|210528|10
1639616870000|2021-12-16 01:07:50|210683.5|210533.5|210680.7|210530.7|210692.3|210542.3|210678.7|210528.7|13
1639616880000|2021-12-16 01:08:00|210680.6|210530.6|210689.7|210539.7|210695.5|210545.5|210680.6|210530.6|18
1639616890000|2021-12-16 01:08:10|210688.2|210538.2|210677.7|210527.7|210688.2|210538.2|210676.2|210526.2|18
1639616900000|2021-12-16 01:08:20|210677.6|210527.6|210677.9|210527.9|210682.8|210532.8|210676.5|210526.5|7
1639616910000|2021-12-16 01:08:30|210679.7|210529.7|210683.4|210533.4|210689.4|210539.4|210678.9|210528.9|13
1639616920000|2021-12-16 01:08:40|210681.3|210531.3|210679.6|210529.6|210689|210539|210678.3|210528.3|17
1639616930000|2021-12-16 01:08:50|210682.6|210532.6|210685|210535|210685|210535|210677.2|210527.2|11
1639616940000|2021-12-16 01:09:00|210685.5|210535.5|210678|210528|210686.1|210536.1|210678|210528|15
1639616950000|2021-12-16 01:09:10|210677.7|210527.7|210681.7|210531.7|210692.5|210542.5|210677.7|210527.7|24
1639616960000|2021-12-16 01:09:20|210682.3|210532.3|210724.3|210574.3|210724.3|210574.3|210680.6|210530.6|24
1639616970000|2021-12-16 01:09:30|210713.7|210563.7|210728.8|210578.8|210732.4|210582.4|210713.7|210563.7|25
1639616980000|2021-12-16 01:09:40|210728.6|210578.6|210727.2|210577.2|210741.3|210591.3|210724.5|210574.5|20
1639616990000|2021-12-16 01:09:50|210727.6|210577.6|210726.4|210576.4|210741|210591|210721.9|210571.9|23
1639617000000|2021-12-16 01:10:00|210727.2|210577.2|210735.5|210585.5|210744.5|210594.5|210725.7|210575.7|18
1639617010000|2021-12-16 01:10:10|210750.1|210600.1|210734.4|210584.4|210750.1|210600.1|210729.9|210579.9|32
1639617020000|2021-12-16 01:10:20|210733.9|210583.9|210735.4|210585.4|210742.9|210592.9|210730.5|210580.5|19
1639617030000|2021-12-16 01:10:30|210733.6|210583.6|210717.6|210567.6|210733.6|210583.6|210715.6|210565.6|20
1639617040000|2021-12-16 01:10:40|210717.5|210567.5|210723.6|210573.6|210734.5|210584.5|210713.9|210563.9|22
1639617050000|2021-12-16 01:10:50|210725.5|210575.5|210733.6|210583.6|210733.6|210583.6|210711.4|210561.4|13
1639617060000|2021-12-16 01:11:00|210726.4|210576.4|210724.9|210574.9|210726.4|210576.4|210706|210556|14
1639617070000|2021-12-16 01:11:10|210718.1|210568.1|210728|210578|210732.8|210582.8|210713.7|210563.7|10
1639617080000|2021-12-16 01:11:20|210725.4|210575.4|210725.1|210575.1|210736.2|210586.2|210718.7|210568.7|9
1639617090000|2021-12-16 01:11:30|210723.7|210573.7|210734.4|210584.4|210740|210590|210721.8|210571.8|24
1639617100000|2021-12-16 01:11:40|210733.8|210583.8|210743.7|210593.7|210746.6|210596.6|210730.7|210580.7|26
1639617110000|2021-12-16 01:11:50|210741|210591|210747.1|210597.1|210749.1|210599.1|210737.1|210587.1|24
1639617120000|2021-12-16 01:12:00|210747.7|210597.7|210736.3|210586.3|210747.7|210597.7|210736.3|210586.3|28
1639617130000|2021-12-16 01:12:10|210739.8|210589.8|210731.5|210581.5|210743.8|210593.8|210728|210578|29
1639617140000|2021-12-16 01:12:20|210731.7|210581.7|210734.5|210584.5|210739|210589|210730.3|210580.3|30
1639617150000|2021-12-16 01:12:30|210735|210585|210707.6|210557.6|210735|210585|210706.3|210556.3|29
1639617160000|2021-12-16 01:12:40|210708.7|210558.7|210709.7|210559.7|210720.1|210570.1|210704.6|210554.6|29
1639617170000|2021-12-16 01:12:50|210711.1|210561.1|210718.3|210568.3|210718.3|210568.3|210706.5|210556.5|33
1639617180000|2021-12-16 01:13:00|210716.7|210566.7|210701.1|210551.1|210727.1|210577.1|210695.7|210545.7|35
1639617190000|2021-12-16 01:13:10|210705.3|210555.3|210682.4|210532.4|210705.3|210555.3|210678.5|210528.5|33
1639617200000|2021-12-16 01:13:20|210677.1|210527.1|210672.3|210522.3|210684.3|210534.3|210671.4|210521.4|26
1639617210000|2021-12-16 01:13:30|210675|210525|210678.6|210528.6|210690.8|210540.8|210672.3|210522.3|35
1639617220000|2021-12-16 01:13:40|210677.9|210527.9|210682.3|210532.3|210682.8|210532.8|210670.5|210520.5|33
1639617230000|2021-12-16 01:13:50|210682.7|210532.7|210689.2|210539.2|210689.2|210539.2|210673.6|210523.6|36
1639617240000|2021-12-16 01:14:00|210690.4|210540.4|210674.9|210524.9|210691.7|210541.7|210674.2|210524.2|28
1639617250000|2021-12-16 01:14:10|210675.5|210525.5|210677.8|210527.8|210698.2|210548.2|210669.9|210519.9|30
1639617260000|2021-12-16 01:14:20|210678.4|210528.4|210687.7|210537.7|210690.3|210540.3|210671|210521|37
1639617270000|2021-12-16 01:14:30|210686.2|210536.2|210683.2|210533.2|210687.1|210537.1|210680.3|210530.3|35
1639617280000|2021-12-16 01:14:40|210682.6|210532.6|210686.9|210536.9|210688.9|210538.9|210678.1|210528.1|34
1639617290000|2021-12-16 01:14:50|210684|210534|210676.2|210526.2|210687.3|210537.3|210676.1|210526.1|33
1639617300000|2021-12-16 01:15:00|210676.8|210526.8|210686.8|210536.8|210688.8|210538.8|210669|210519|32
1639617310000|2021-12-16 01:15:10|210682.1|210532.1|210686.1|210536.1|210691.4|210541.4|210674.6|210524.6|38
1639617320000|2021-12-16 01:15:20|210684.5|210534.5|210699.7|210549.7|210703.4|210553.4|210684.5|210534.5|37
1639617330000|2021-12-16 01:15:30|210691.7|210541.7|210697.2|210547.2|210699.6|210549.6|210684.4|210534.4|36
1639617340000|2021-12-16 01:15:40|210698.3|210548.3|210695.1|210545.1|210698.3|210548.3|210690.1|210540.1|33
1639617350000|2021-12-16 01:15:50|210694.8|210544.8|210691|210541|210695.9|210545.9|210690.8|210540.8|34
1639617360000|2021-12-16 01:16:00|210692.5|210542.5|210683.7|210533.7|210694.8|210544.8|210683|210533|33
1639617370000|2021-12-16 01:16:10|210684.7|210534.7|210674.6|210524.6|210698.3|210548.3|210673.8|210523.8|38
1639617380000|2021-12-16 01:16:20|210673.7|210523.7|210676.6|210526.6|210681.6|210531.6|210671.1|210521.1|35
1639617390000|2021-12-16 01:16:30|210675.2|210525.2|210670.1|210520.1|210675.9|210525.9|210670|210520|30
1639617400000|2021-12-16 01:16:40|210670.4|210520.4|210672.9|210522.9|210691.4|210541.4|210669.7|210519.7|31
1639617410000|2021-12-16 01:16:50|210672.8|210522.8|210679.1|210529.1|210691.9|210541.9|210670.3|210520.3|35
1639617420000|2021-12-16 01:17:00|210680.5|210530.5|210683.1|210533.1|210688|210538|210674|210524|36
1639617430000|2021-12-16 01:17:10|210681.3|210531.3|210672.1|210522.1|210693.9|210543.9|210672.1|210522.1|32
1639617440000|2021-12-16 01:17:20|210685.3|210535.3|210672.8|210522.8|210687.1|210537.1|210672.8|210522.8|36
1639617450000|2021-12-16 01:17:30|210671.5|210521.5|210674.4|210524.4|210685.7|210535.7|210668.3|210518.3|34
1639617460000|2021-12-16 01:17:40|210673.7|210523.7|210687.6|210537.6|210694.5|210544.5|210671.6|210521.6|30
1639617470000|2021-12-16 01:17:50|210687.7|210537.7|210688.2|210538.2|210695.8|210545.8|210685.4|210535.4|21
1639617480000|2021-12-16 01:18:00|210688|210538|210690.6|210540.6|210691.3|210541.3|210686.1|210536.1|18
1639617490000|2021-12-16 01:18:10|210697.3|210547.3|210698.5|210548.5|210700.7|210550.7|210684.4|210534.4|25
1639617500000|2021-12-16 01:18:20|210697|210547|210695.9|210545.9|210703.2|210553.2|210691.6|210541.6|27
1639617510000|2021-12-16 01:18:30|210692.3|210542.3|210692.3|210542.3|210701.3|210551.3|210692|210542|19
1639617520000|2021-12-16 01:18:40|210692.5|210542.5|210695.4|210545.4|210707.8|210557.8|210684.6|210534.6|24
1639617530000|2021-12-16 01:18:50|210694.4|210544.4|210696.5|210546.5|210703.2|210553.2|210688.9|210538.9|27
1639617540000|2021-12-16 01:19:00|210695.7|210545.7|210700.9|210550.9|210701.6|210551.6|210689.8|210539.8|18
1639617550000|2021-12-16 01:19:10|210698.1|210548.1|210700.6|210550.6|210701.9|210551.9|210694.5|210544.5|18
1639617560000|2021-12-16 01:19:20|210699.5|210549.5|210698.3|210548.3|210700.5|210550.5|210693.5|210543.5|21
1639617570000|2021-12-16 01:19:30|210696.9|210546.9|210698.4|210548.4|210700.6|210550.6|210694.7|210544.7|23
1639617580000|2021-12-16 01:19:40|210698|210548|210707.9|210557.9|210709.9|210559.9|210693.9|210543.9|30
1639617590000|2021-12-16 01:19:50|210700.6|210550.6|210711.9|210561.9|210715.5|210565.5|210699.7|210549.7|30
1639617600000|2021-12-16 01:20:00|210715.4|210565.4|210698.3|210548.3|210715.4|210565.4|210694.7|210544.7|37
1639617610000|2021-12-16 01:20:10|210699.1|210549.1|210699.5|210549.5|210709.6|210559.6|210696.9|210546.9|32
1639617620000|2021-12-16 01:20:20|210699.6|210549.6|210707.9|210557.9|210708.3|210558.3|210698.6|210548.6|27
1639617630000|2021-12-16 01:20:30|210707.1|210557.1|210706.3|210556.3|210709.1|210559.1|210695|210545|20
1639617640000|2021-12-16 01:20:40|210703|210553|210702.4|210552.4|210712.1|210562.1|210699.6|210549.6|28
1639617650000|2021-12-16 01:20:50|210701.7|210551.7|210708.8|210558.8|210711.3|210561.3|210697.8|210547.8|38
1639617660000|2021-12-16 01:21:00|210706.2|210556.2|210705|210555|210708|210558|210701.7|210551.7|17
1639617670000|2021-12-16 01:21:10|210705.2|210555.2|210710.4|210560.4|210714.9|210564.9|210695.4|210545.4|34
1639617680000|2021-12-16 01:21:20|210713.4|210563.4|210702.6|210552.6|210718.2|210568.2|210702.6|210552.6|36
1639617690000|2021-12-16 01:21:30|210703.6|210553.6|210702.1|210552.1|210716.5|210566.5|210693.7|210543.7|40
1639617700000|2021-12-16 01:21:40|210703.6|210553.6|210705.5|210555.5|210706.5|210556.5|210697.6|210547.6|36
1639617710000|2021-12-16 01:21:50|210705.1|210555.1|210695.5|210545.5|210706.3|210556.3|210693.7|210543.7|33
1639617720000|2021-12-16 01:22:00|210698.8|210548.8|210671.4|210521.4|210710|210560|210671.4|210521.4|35
1639617730000|2021-12-16 01:22:10|210676.3|210526.3|210643.2|210493.2|210679.4|210529.4|210638.7|210488.7|38
1639617740000|2021-12-16 01:22:20|210642.5|210492.5|210624.1|210474.1|210642.5|210492.5|210624.1|210474.1|33
1639617750000|2021-12-16 01:22:30|210625.2|210475.2|210625.1|210475.1|210633.4|210483.4|210618.1|210468.1|32
1639617760000|2021-12-16 01:22:40|210625|210475|210634.2|210484.2|210640.8|210490.8|210620.5|210470.5|33
1639617770000|2021-12-16 01:22:50|210634|210484|210629.5|210479.5|210638.3|210488.3|210624.6|210474.6|30
1639617780000|2021-12-16 01:23:00|210629.7|210479.7|210632.8|210482.8|210639.4|210489.4|210625.9|210475.9|30
1639617790000|2021-12-16 01:23:10|210632.2|210482.2|210638.2|210488.2|210648.4|210498.4|210631|210481|36
1639617800000|2021-12-16 01:23:20|210638.7|210488.7|210634.1|210484.1|210643|210493|210633.1|210483.1|22
1639617810000|2021-12-16 01:23:30|210634|210484|210635.7|210485.7|210638.3|210488.3|210632.8|210482.8|25
1639617820000|2021-12-16 01:23:40|210642.3|210492.3|210642|210492|210648.5|210498.5|210639.7|210489.7|35
1639617830000|2021-12-16 01:23:50|210649.3|210499.3|210647.9|210497.9|210649.3|210499.3|210642.8|210492.8|28
1639617840000|2021-12-16 01:24:00|210646|210496|210647.3|210497.3|210649.6|210499.6|210645.5|210495.5|29
1639617850000|2021-12-16 01:24:10|210646.8|210496.8|210639.4|210489.4|210646.8|210496.8|210636.4|210486.4|27
1639617860000|2021-12-16 01:24:20|210637.5|210487.5|210651.8|210501.8|210655.2|210505.2|210633.2|210483.2|27
1639617870000|2021-12-16 01:24:30|210651.6|210501.6|210652.9|210502.9|210654.1|210504.1|210647.2|210497.2|30
1639617880000|2021-12-16 01:24:40|210653|210503|210644.3|210494.3|210653.4|210503.4|210641.4|210491.4|23
1639617890000|2021-12-16 01:24:50|210644.2|210494.2|210652.7|210502.7|210652.7|210502.7|210637.1|210487.1|21
1639617900000|2021-12-16 01:25:00|210651.7|210501.7|210652.2|210502.2|210653|210503|210645.4|210495.4|31
1639617910000|2021-12-16 01:25:10|210653|210503|210664.3|210514.3|210667.8|210517.8|210651.4|210501.4|28
1639617920000|2021-12-16 01:25:20|210664.8|210514.8|210671.5|210521.5|210678.1|210528.1|210659.7|210509.7|33
1639617930000|2021-12-16 01:25:30|210671.2|210521.2|210684.6|210534.6|210684.6|210534.6|210666.2|210516.2|26
1639617940000|2021-12-16 01:25:40|210678.3|210528.3|210674.5|210524.5|210680.6|210530.6|210672.7|210522.7|32
1639617950000|2021-12-16 01:25:50|210674.6|210524.6|210678.7|210528.7|210684.5|210534.5|210674.6|210524.6|24
1639617960000|2021-12-16 01:26:00|210676.1|210526.1|210683.7|210533.7|210688.7|210538.7|210676.1|210526.1|21
1639617970000|2021-12-16 01:26:10|210681.5|210531.5|210689.3|210539.3|210695.6|210545.6|210681.4|210531.4|22
1639617980000|2021-12-16 01:26:20|210689.7|210539.7|210693.5|210543.5|210696.3|210546.3|210689.6|210539.6|23
1639617990000|2021-12-16 01:26:30|210693.1|210543.1|210686.3|210536.3|210699.2|210549.2|210676.7|210526.7|31
1639618000000|2021-12-16 01:26:40|210686|210536|210693.1|210543.1|210696.3|210546.3|210686|210536|27
1639618010000|2021-12-16 01:26:50|210691.6|210541.6|210689.4|210539.4|210692.5|210542.5|210687.4|210537.4|30
1639618020000|2021-12-16 01:27:00|210689.7|210539.7|210683.7|210533.7|210693.6|210543.6|210683.7|210533.7|33
1639618030000|2021-12-16 01:27:10|210691.1|210541.1|210678.8|210528.8|210691.1|210541.1|210676.4|210526.4|33
1639618040000|2021-12-16 01:27:20|210678.9|210528.9|210688.9|210538.9|210689.1|210539.1|210678.9|210528.9|28
1639618050000|2021-12-16 01:27:30|210688|210538|210679.5|210529.5|210690|210540|210675.1|210525.1|32
1639618060000|2021-12-16 01:27:40|210680.6|210530.6|210678.6|210528.6|210682|210532|210674.5|210524.5|27
1639618070000|2021-12-16 01:27:50|210678.7|210528.7|210675.4|210525.4|210687.1|210537.1|210671.1|210521.1|26
1639618080000|2021-12-16 01:28:00|210675|210525|210690.9|210540.9|210694|210544|210671|210521|30
1639618090000|2021-12-16 01:28:10|210692|210542|210694.8|210544.8|210696.1|210546.1|210685.8|210535.8|27
1639618100000|2021-12-16 01:28:20|210694.2|210544.2|210693.7|210543.7|210697.9|210547.9|210692.8|210542.8|29
1639618110000|2021-12-16 01:28:30|210693.9|210543.9|210694.9|210544.9|210696.8|210546.8|210690.2|210540.2|25
1639618120000|2021-12-16 01:28:40|210695.3|210545.3|210698.6|210548.6|210702.4|210552.4|210691.7|210541.7|26
1639618130000|2021-12-16 01:28:50|210697.5|210547.5|210683.7|210533.7|210697.5|210547.5|210683.7|210533.7|33
1639618140000|2021-12-16 01:29:00|210684.2|210534.2|210696.4|210546.4|210701.1|210551.1|210683.7|210533.7|26
1639618150000|2021-12-16 01:29:10|210694|210544|210693.4|210543.4|210701.2|210551.2|210682.8|210532.8|34
1639618160000|2021-12-16 01:29:20|210694.3|210544.3|210692.3|210542.3|210703.2|210553.2|210685.8|210535.8|28
1639618170000|2021-12-16 01:29:30|210694.4|210544.4|210695.4|210545.4|210706.9|210556.9|210690.3|210540.3|25
1639618180000|2021-12-16 01:29:40|210695.3|210545.3|210693.6|210543.6|210699.4|210549.4|210692.3|210542.3|23
1639618190000|2021-12-16 01:29:50|210698.2|210548.2|210686.5|210536.5|210699.2|210549.2|210686.5|210536.5|27
1639618200000|2021-12-16 01:30:00|210698.3|210548.3|210658.4|210508.4|210698.3|210548.3|210653.2|210503.2|37
1639618210000|2021-12-16 01:30:10|210662.7|210512.7|210653|210503|210665.4|210515.4|210653|210503|32
1639618220000|2021-12-16 01:30:20|210653.7|210503.7|210636.9|210486.9|210653.9|210503.9|210636.9|210486.9|36
1639618230000|2021-12-16 01:30:30|210637.7|210487.7|210628.9|210478.9|210639.4|210489.4|210627.4|210477.4|32
1639618240000|2021-12-16 01:30:40|210628.1|210478.1|210629.3|210479.3|210633.9|210483.9|210628.1|210478.1|26
1639618250000|2021-12-16 01:30:50|210629.1|210479.1|210634.3|210484.3|210641.4|210491.4|210629.1|210479.1|29
1639618260000|2021-12-16 01:31:00|210633.9|210483.9|210627.3|210477.3|210646.8|210496.8|210627.3|210477.3|36
1639618270000|2021-12-16 01:31:10|210628.3|210478.3|210646.9|210496.9|210662.2|210512.2|210628.3|210478.3|36
1639618280000|2021-12-16 01:31:20|210651.6|210501.6|210654.6|210504.6|210657.9|210507.9|210648.8|210498.8|35
1639618290000|2021-12-16 01:31:30|210656.7|210506.7|210661.6|210511.6|210661.6|210511.6|210650.2|210500.2|33
1639618300000|2021-12-16 01:31:40|210656.6|210506.6|210640.7|210490.7|210659.4|210509.4|210640.7|210490.7|32
1639618310000|2021-12-16 01:31:50|210639.4|210489.4|210652.1|210502.1|210654.7|210504.7|210639.2|210489.2|36
1639618320000|2021-12-16 01:32:00|210650.9|210500.9|210646|210496|210650.9|210500.9|210645.5|210495.5|27
1639618330000|2021-12-16 01:32:10|210646.6|210496.6|210649.9|210499.9|210651.3|210501.3|210644.6|210494.6|31
1639618340000|2021-12-16 01:32:20|210643.9|210493.9|210651.6|210501.6|210656.8|210506.8|210637.9|210487.9|35
1639618350000|2021-12-16 01:32:30|210651.8|210501.8|210647.8|210497.8|210657.7|210507.7|210647.8|210497.8|33
1639618360000|2021-12-16 01:32:40|210647.4|210497.4|210648.2|210498.2|210651.8|210501.8|210646.4|210496.4|26
1639618370000|2021-12-16 01:32:50|210652|210502|210650.4|210500.4|210654.5|210504.5|210646.8|210496.8|32
1639618380000|2021-12-16 01:33:00|210649.4|210499.4|210638.5|210488.5|210653.6|210503.6|210634.1|210484.1|32
1639618390000|2021-12-16 01:33:10|210639.6|210489.6|210636.1|210486.1|210640.3|210490.3|210633|210483|34
1639618400000|2021-12-16 01:33:20|210639.2|210489.2|210647.2|210497.2|210652.2|210502.2|210638|210488|28
1639618410000|2021-12-16 01:33:30|210647|210497|210640.8|210490.8|210650.3|210500.3|210640.8|210490.8|30
1639618420000|2021-12-16 01:33:40|210641.1|210491.1|210636.3|210486.3|210647.5|210497.5|210636.1|210486.1|30
1639618430000|2021-12-16 01:33:50|210636.4|210486.4|210647.9|210497.9|210648.2|210498.2|210636.4|210486.4|38
1639618440000|2021-12-16 01:34:00|210644.4|210494.4|210605.7|210455.7|210646.2|210496.2|210605.7|210455.7|38
1639618450000|2021-12-16 01:34:10|210606.5|210456.5|210607.7|210457.7|210608.4|210458.4|210605.7|210455.7|36
1639618460000|2021-12-16 01:34:20|210607|210457|210606.3|210456.3|210608.4|210458.4|210606|210456|32
1639618470000|2021-12-16 01:34:30|210607.1|210457.1|210607.9|210457.9|210609.3|210459.3|210605.5|210455.5|36
1639618480000|2021-12-16 01:34:40|210608|210458|210609|210459|210609.7|210459.7|210607|210457|34
1639618490000|2021-12-16 01:34:50|210606.9|210456.9|210612.1|210462.1|210612.1|210462.1|210604.7|210454.7|36
1639618500000|2021-12-16 01:35:00|210611.8|210461.8|210596.6|210446.6|210611.8|210461.8|210596.5|210446.5|32
1639618510000|2021-12-16 01:35:10|210597|210447|210599.3|210449.3|210602.7|210452.7|210596.1|210446.1|18
1639618520000|2021-12-16 01:35:20|210599.5|210449.5|210596.5|210446.5|210600.3|210450.3|210595.9|210445.9|19
1639618530000|2021-12-16 01:35:30|210596.6|210446.6|210597.4|210447.4|210597.5|210447.5|210596.1|210446.1|13
1639618540000|2021-12-16 01:35:40|210597.6|210447.6|210596.5|210446.5|210597.8|210447.8|210596.2|210446.2|18
1639618550000|2021-12-16 01:35:50|210592.4|210442.4|210603.2|210453.2|210608.1|210458.1|210590.5|210440.5|33
1639618560000|2021-12-16 01:36:00|210602.8|210452.8|210601.6|210451.6|210608.7|210458.7|210601.1|210451.1|30
1639618570000|2021-12-16 01:36:10|210601.3|210451.3|210604.6|210454.6|210605.6|210455.6|210600.5|210450.5|17
1639618580000|2021-12-16 01:36:20|210604.3|210454.3|210608.7|210458.7|210615.3|210465.3|210604.3|210454.3|25
1639618590000|2021-12-16 01:36:30|210612.3|210462.3|210608.8|210458.8|210615.1|210465.1|210603.2|210453.2|28
1639618600000|2021-12-16 01:36:40|210609.1|210459.1|210609.6|210459.6|210611|210461|210604.9|210454.9|18
1639618610000|2021-12-16 01:36:50|210609.5|210459.5|210608|210458|210611.9|210461.9|210604.9|210454.9|27
1639618620000|2021-12-16 01:37:00|210608.3|210458.3|210610.9|210460.9|210618.8|210468.8|210607.4|210457.4|31
1639618630000|2021-12-16 01:37:10|210612.3|210462.3|210613.2|210463.2|210615.1|210465.1|210610.1|210460.1|23
1639618640000|2021-12-16 01:37:20|210613.1|210463.1|210614.5|210464.5|210617.2|210467.2|210612.1|210462.1|27
1639618650000|2021-12-16 01:37:30|210615.4|210465.4|210609|210459|210616.3|210466.3|210602.2|210452.2|29
1639618660000|2021-12-16 01:37:40|210608.7|210458.7|210605.6|210455.6|210616.7|210466.7|210605.2|210455.2|16
1639618670000|2021-12-16 01:37:50|210606.2|210456.2|210609.2|210459.2|210617.1|210467.1|210605.9|210455.9|27
1639618680000|2021-12-16 01:38:00|210610.5|210460.5|210616.7|210466.7|210616.7|210466.7|210608.1|210458.1|21
1639618690000|2021-12-16 01:38:10|210616.4|210466.4|210612.4|210462.4|210616.4|210466.4|210612.1|210462.1|19
1639618700000|2021-12-16 01:38:20|210612.3|210462.3|210612.6|210462.6|210617.1|210467.1|210599.4|210449.4|27
1639618710000|2021-12-16 01:38:30|210612.1|210462.1|210612.2|210462.2|210613.1|210463.1|210611|210461|24
1639618720000|2021-12-16 01:38:40|210617.7|210467.7|210623|210473|210629.3|210479.3|210612|210462|30
1639618730000|2021-12-16 01:38:50|210622.4|210472.4|210626.9|210476.9|210631.7|210481.7|210622.4|210472.4|23
1639618740000|2021-12-16 01:39:00|210627|210477|210624.4|210474.4|210632.2|210482.2|210623.3|210473.3|20
1639618750000|2021-12-16 01:39:10|210626.3|210476.3|210627|210477|210628.9|210478.9|210625.2|210475.2|26
1639618760000|2021-12-16 01:39:20|210627.4|210477.4|210630.4|210480.4|210631.1|210481.1|210623.8|210473.8|20
1639618770000|2021-12-16 01:39:30|210630.6|210480.6|210632.7|210482.7|210632.7|210482.7|210630.2|210480.2|6
1639618780000|2021-12-16 01:39:40|210631.2|210481.2|210633|210483|210640.7|210490.7|210623.8|210473.8|23
1639618790000|2021-12-16 01:39:50|210634.9|210484.9|210633.8|210483.8|210634.9|210484.9|210632.8|210482.8|23
1639618800000|2021-12-16 01:40:00|210634|210484|210632.8|210482.8|210635.7|210485.7|210630.4|210480.4|24
1639618810000|2021-12-16 01:40:10|210632.6|210482.6|210632.8|210482.8|210633.4|210483.4|210631.2|210481.2|26
1639618820000|2021-12-16 01:40:20|210632.2|210482.2|210632.2|210482.2|210632.8|210482.8|210626.9|210476.9|18
1639618830000|2021-12-16 01:40:30|210632.7|210482.7|210634.2|210484.2|210641.6|210491.6|210631.2|210481.2|23
1639618840000|2021-12-16 01:40:40|210635.8|210485.8|210635.4|210485.4|210639|210489|210630.8|210480.8|32
1639618850000|2021-12-16 01:40:50|210639.5|210489.5|210665.4|210515.4|210669.7|210519.7|210639.5|210489.5|36
1639618860000|2021-12-16 01:41:00|210666.5|210516.5|210659.1|210509.1|210666.5|210516.5|210657.5|210507.5|32
1639618870000|2021-12-16 01:41:10|210657.4|210507.4|210657.5|210507.5|210662.2|210512.2|210648.3|210498.3|33
1639618880000|2021-12-16 01:41:20|210656.8|210506.8|210651.3|210501.3|210659.1|210509.1|210651|210501|31
1639618890000|2021-12-16 01:41:30|210651.8|210501.8|210653.4|210503.4|210653.4|210503.4|210649.6|210499.6|25
1639618900000|2021-12-16 01:41:40|210652.1|210502.1|210652.5|210502.5|210653.8|210503.8|210649.1|210499.1|31
1639618910000|2021-12-16 01:41:50|210652.7|210502.7|210651.2|210501.2|210657.2|210507.2|210650|210500|34
1639618920000|2021-12-16 01:42:00|210650.3|210500.3|210668.1|210518.1|210669.7|210519.7|210650.1|210500.1|35
1639618930000|2021-12-16 01:42:10|210668.5|210518.5|210668|210518|210672.2|210522.2|210664.4|210514.4|33
1639618940000|2021-12-16 01:42:20|210667.1|210517.1|210668.5|210518.5|210670.2|210520.2|210665.3|210515.3|31
1639618950000|2021-12-16 01:42:30|210668.8|210518.8|210667.9|210517.9|210669.3|210519.3|210664.4|210514.4|29
1639618960000|2021-12-16 01:42:40|210666.1|210516.1|210666.1|210516.1|210668.9|210518.9|210663.6|210513.6|31
1639618970000|2021-12-16 01:42:50|210666.7|210516.7|210667.3|210517.3|210669.1|210519.1|210666.2|210516.2|26
1639618980000|2021-12-16 01:43:00|210668.7|210518.7|210672.1|210522.1|210673.3|210523.3|210667.8|210517.8|31
1639618990000|2021-12-16 01:43:10|210671.9|210521.9|210669.5|210519.5|210672.8|210522.8|210669.5|210519.5|26
1639619000000|2021-12-16 01:43:20|210669.6|210519.6|210668|210518|210670.2|210520.2|210668|210518|26
1639619010000|2021-12-16 01:43:30|210668.6|210518.6|210664.3|210514.3|210669.3|210519.3|210664.3|210514.3|21
1639619020000|2021-12-16 01:43:40|210664.5|210514.5|210665.4|210515.4|210670.8|210520.8|210664.4|210514.4|23
1639619030000|2021-12-16 01:43:50|210666|210516|210670.9|210520.9|210675.2|210525.2|210666|210516|21
1639619040000|2021-12-16 01:44:00|210672|210522|210667.7|210517.7|210676|210526|210662.4|210512.4|30
1639619050000|2021-12-16 01:44:10|210666.3|210516.3|210666.1|210516.1|210668.3|210518.3|210663.7|210513.7|27
1639619060000|2021-12-16 01:44:20|210666|210516|210642.8|210492.8|210668.2|210518.2|210642.8|210492.8|24
1639619070000|2021-12-16 01:44:30|210644.2|210494.2|210644.3|210494.3|210648.8|210498.8|210638.9|210488.9|33
1639619080000|2021-12-16 01:44:40|210642.9|210492.9|210645.4|210495.4|210647.8|210497.8|210641.1|210491.1|31
1639619090000|2021-12-16 01:44:50|210649.9|210499.9|210669.6|210519.6|210672.2|210522.2|210649.9|210499.9|32
1639619100000|2021-12-16 01:45:00|210671.5|210521.5|210669.2|210519.2|210682.2|210532.2|210663.4|210513.4|35
1639619110000|2021-12-16 01:45:10|210667.8|210517.8|210676|210526|210677.6|210527.6|210666.3|210516.3|30
1639619120000|2021-12-16 01:45:20|210676.1|210526.1|210674.2|210524.2|210676.8|210526.8|210674|210524|19
1639619130000|2021-12-16 01:45:30|210673.9|210523.9|210670.3|210520.3|210676.3|210526.3|210666.5|210516.5|18
1639619140000|2021-12-16 01:45:40|210666.7|210516.7|210663.4|210513.4|210674.3|210524.3|210660.6|210510.6|35
1639619150000|2021-12-16 01:45:50|210665.5|210515.5|210672.8|210522.8|210676.6|210526.6|210665.1|210515.1|31
1639619160000|2021-12-16 01:46:00|210670.9|210520.9|210675.4|210525.4|210675.4|210525.4|210664.4|210514.4|23
1639619170000|2021-12-16 01:46:10|210676.6|210526.6|210673.2|210523.2|210677.7|210527.7|210666.6|210516.6|24
1639619180000|2021-12-16 01:46:20|210684.7|210534.7|210689.5|210539.5|210691.7|210541.7|210682|210532|31
1639619190000|2021-12-16 01:46:30|210689.7|210539.7|210693.2|210543.2|210694.7|210544.7|210689.3|210539.3|22
1639619200000|2021-12-16 01:46:40|210692.6|210542.6|210701.4|210551.4|210707.1|210557.1|210691.7|210541.7|32
1639619210000|2021-12-16 01:46:50|210699.2|210549.2|210693.3|210543.3|210705.2|210555.2|210691.6|210541.6|29
1639619220000|2021-12-16 01:47:00|210702.3|210552.3|210706.4|210556.4|210706.4|210556.4|210694.4|210544.4|14
1639619230000|2021-12-16 01:47:10|210704.8|210554.8|210710|210560|210711.1|210561.1|210699.3|210549.3|20
1639619240000|2021-12-16 01:47:20|210708.2|210558.2|210701.5|210551.5|210708.4|210558.4|210700.1|210550.1|17
1639619250000|2021-12-16 01:47:30|210702.9|210552.9|210702.3|210552.3|210706.6|210556.6|210694.2|210544.2|16
1639619260000|2021-12-16 01:47:40|210701.2|210551.2|210697.1|210547.1|210704|210554|210696.9|210546.9|17
1639619270000|2021-12-16 01:47:50|210698|210548|210703.5|210553.5|210703.7|210553.7|210698|210548|11
1639619280000|2021-12-16 01:48:00|210702.7|210552.7|210695.3|210545.3|210702.7|210552.7|210695.3|210545.3|10
1639619290000|2021-12-16 01:48:10|210690.6|210540.6|210698.5|210548.5|210700|210550|210690.6|210540.6|14
1639619300000|2021-12-16 01:48:20|210699.6|210549.6|210693.5|210543.5|210699.6|210549.6|210691.7|210541.7|12
1639619310000|2021-12-16 01:48:30|210693.1|210543.1|210692.9|210542.9|210700.2|210550.2|210691.5|210541.5|18
1639619320000|2021-12-16 01:48:40|210692.7|210542.7|210697.8|210547.8|210703.2|210553.2|210692.7|210542.7|13
1639619330000|2021-12-16 01:48:50|210697.7|210547.7|210717.6|210567.6|210725.6|210575.6|210694.2|210544.2|22
1639619340000|2021-12-16 01:49:00|210718.6|210568.6|210722.3|210572.3|210728.2|210578.2|210718.6|210568.6|26
1639619350000|2021-12-16 01:49:10|210723.6|210573.6|210728.8|210578.8|210732.2|210582.2|210722|210572|23
1639619360000|2021-12-16 01:49:20|210721.7|210571.7|210721.3|210571.3|210722.1|210572.1|210717.7|210567.7|20
1639619370000|2021-12-16 01:49:30|210721.1|210571.1|210715.3|210565.3|210721.6|210571.6|210715.2|210565.2|18
1639619380000|2021-12-16 01:49:40|210715.4|210565.4|210719.1|210569.1|210722.9|210572.9|210715.4|210565.4|19
1639619390000|2021-12-16 01:49:50|210719|210569|210738.5|210588.5|210742.7|210592.7|210719|210569|30
1639619400000|2021-12-16 01:50:00|210734.4|210584.4|210737.9|210587.9|210741.4|210591.4|210734.4|210584.4|27
1639619410000|2021-12-16 01:50:10|210738.6|210588.6|210741.9|210591.9|210741.9|210591.9|210733|210583|18
1639619420000|2021-12-16 01:50:20|210740.5|210590.5|210732.8|210582.8|210740.5|210590.5|210732.8|210582.8|14
1639619430000|2021-12-16 01:50:30|210734.3|210584.3|210737.4|210587.4|210739.2|210589.2|210733.3|210583.3|15
1639619440000|2021-12-16 01:50:40|210736.8|210586.8|210735.6|210585.6|210740|210590|210734.8|210584.8|18
1639619450000|2021-12-16 01:50:50|210735.3|210585.3|210740.4|210590.4|210743.7|210593.7|210732.8|210582.8|21
1639619460000|2021-12-16 01:51:00|210740.5|210590.5|210784.4|210634.4|210791.4|210641.4|210729.4|210579.4|25
1639619470000|2021-12-16 01:51:10|210787.4|210637.4|210804.8|210654.8|210805.2|210655.2|210776.4|210626.4|34
1639619480000|2021-12-16 01:51:20|210803.7|210653.7|210807.2|210657.2|210809|210659|210803.7|210653.7|27
1639619490000|2021-12-16 01:51:30|210806.4|210656.4|210808.5|210658.5|210811.9|210661.9|210806|210656|21
1639619500000|2021-12-16 01:51:40|210809.4|210659.4|210809.4|210659.4|210812.9|210662.9|210808.9|210658.9|20
1639619510000|2021-12-16 01:51:50|210808.9|210658.9|210808.2|210658.2|210809.1|210659.1|210804.7|210654.7|18
1639619520000|2021-12-16 01:52:00|210808.1|210658.1|210841.1|210691.1|210843.9|210693.9|210806.8|210656.8|25
1639619530000|2021-12-16 01:52:10|210841.4|210691.4|210843.6|210693.6|210845.5|210695.5|210841.4|210691.4|22
1639619540000|2021-12-16 01:52:20|210843.7|210693.7|210847.7|210697.7|210848.5|210698.5|210843.7|210693.7|23
1639619550000|2021-12-16 01:52:30|210852.9|210702.9|210846.3|210696.3|210857.1|210707.1|210840.7|210690.7|23
1639619560000|2021-12-16 01:52:40|210846.6|210696.6|210841.7|210691.7|210852|210702|210841.6|210691.6|29
1639619570000|2021-12-16 01:52:50|210841.1|210691.1|210839.8|210689.8|210845.9|210695.9|210839.1|210689.1|29
1639619580000|2021-12-16 01:53:00|210839.3|210689.3|210841|210691|210851|210701|210837.9|210687.9|29
1639619590000|2021-12-16 01:53:10|210841.5|210691.5|210846.5|210696.5|210860.1|210710.1|210841.5|210691.5|37
1639619600000|2021-12-16 01:53:20|210841.6|210691.6|210868.5|210718.5|210870.3|210720.3|210841.4|210691.4|29
1639619610000|2021-12-16 01:53:30|210869.2|210719.2|210859.6|210709.6|210869.2|210719.2|210854.5|210704.5|30
1639619620000|2021-12-16 01:53:40|210859.4|210709.4|210859.6|210709.6|210862.9|210712.9|210859.3|210709.3|15
1639619630000|2021-12-16 01:53:50|210859.4|210709.4|210855.4|210705.4|210863.3|210713.3|210850.6|210700.6|23
1639619640000|2021-12-16 01:54:00|210854.2|210704.2|210847.1|210697.1|210862.5|210712.5|210847.1|210697.1|30
1639619650000|2021-12-16 01:54:10|210846.2|210696.2|210856.1|210706.1|210857|210707|210846.2|210696.2|24
1639619660000|2021-12-16 01:54:20|210854.8|210704.8|210859.7|210709.7|210861.4|210711.4|210854|210704|18
1639619670000|2021-12-16 01:54:30|210860.7|210710.7|210858.4|210708.4|210864.6|210714.6|210857.6|210707.6|19
1639619680000|2021-12-16 01:54:40|210857.8|210707.8|210857.4|210707.4|210858.9|210708.9|210853.7|210703.7|22
1639619690000|2021-12-16 01:54:50|210857.6|210707.6|210852.2|210702.2|210857.6|210707.6|210847.9|210697.9|19
1639619700000|2021-12-16 01:55:00|210852.7|210702.7|210848.4|210698.4|210856.1|210706.1|210845.6|210695.6|39
1639619710000|2021-12-16 01:55:10|210848.7|210698.7|210865.1|210715.1|210867.2|210717.2|210848.7|210698.7|32
1639619720000|2021-12-16 01:55:20|210864.8|210714.8|210872.2|210722.2|210878.9|210728.9|210860.9|210710.9|34
1639619730000|2021-12-16 01:55:30|210871.8|210721.8|210866.8|210716.8|210876.1|210726.1|210866.8|210716.8|26
1639619740000|2021-12-16 01:55:40|210865|210715|210875.1|210725.1|210875.1|210725.1|210865|210715|17
1639619750000|2021-12-16 01:55:50|210875|210725|210878.4|210728.4|210880.6|210730.6|210874.8|210724.8|22
1639619760000|2021-12-16 01:56:00|210878.5|210728.5|210879.1|210729.1|210879.7|210729.7|210876|210726|17
1639619770000|2021-12-16 01:56:10|210878.3|210728.3|210878.8|210728.8|210880.2|210730.2|210876|210726|22
1639619780000|2021-12-16 01:56:20|210879.7|210729.7|210873.8|210723.8|210881.1|210731.1|210870.1|210720.1|30
1639619790000|2021-12-16 01:56:30|210873.3|210723.3|210855.4|210705.4|210873.6|210723.6|210855.1|210705.1|38
1639619800000|2021-12-16 01:56:40|210855.5|210705.5|210856.6|210706.6|210857.4|210707.4|210853.6|210703.6|23
1639619810000|2021-12-16 01:56:50|210856.8|210706.8|210861.5|210711.5|210861.5|210711.5|210855.6|210705.6|25
1639619820000|2021-12-16 01:57:00|210859.9|210709.9|210857.6|210707.6|210860.4|210710.4|210856.7|210706.7|25
1639619830000|2021-12-16 01:57:10|210857.5|210707.5|210873.3|210723.3|210875.5|210725.5|210851.3|210701.3|30
1639619840000|2021-12-16 01:57:20|210873.4|210723.4|210854.6|210704.6|210873.6|210723.6|210853.3|210703.3|28
1639619850000|2021-12-16 01:57:30|210855.4|210705.4|210863.8|210713.8|210884.2|210734.2|210854.6|210704.6|30
1639619860000|2021-12-16 01:57:40|210861.2|210711.2|210857.4|210707.4|210862.3|210712.3|210856.3|210706.3|29
1639619870000|2021-12-16 01:57:50|210855.6|210705.6|210856.1|210706.1|210857.5|210707.5|210855.2|210705.2|20
1639619880000|2021-12-16 01:58:00|210857.1|210707.1|210857.9|210707.9|210860.9|210710.9|210856.6|210706.6|20
1639619890000|2021-12-16 01:58:10|210858.3|210708.3|210859.9|210709.9|210871.8|210721.8|210858.3|210708.3|27
1639619900000|2021-12-16 01:58:20|210859.8|210709.8|210853.6|210703.6|210859.8|210709.8|210852.7|210702.7|27
1639619910000|2021-12-16 01:58:30|210853.1|210703.1|210853.9|210703.9|210859.4|210709.4|210850.9|210700.9|21
1639619920000|2021-12-16 01:58:40|210852.5|210702.5|210841.5|210691.5|210855|210705|210841.3|210691.3|24
1639619930000|2021-12-16 01:58:50|210841.1|210691.1|210846|210696|210847.6|210697.6|210840.8|210690.8|20
1639619940000|2021-12-16 01:59:00|210846.2|210696.2|210841.2|210691.2|210846.2|210696.2|210840|210690|23
1639619950000|2021-12-16 01:59:10|210840.9|210690.9|210853.7|210703.7|210854.3|210704.3|210840.7|210690.7|27
1639619960000|2021-12-16 01:59:20|210854|210704|210849.3|210699.3|210854.2|210704.2|210848.7|210698.7|29
1639619970000|2021-12-16 01:59:30|210849.5|210699.5|210851.7|210701.7|210859.1|210709.1|210848.5|210698.5|27
1639619980000|2021-12-16 01:59:40|210852.6|210702.6|210859.1|210709.1|210860.1|210710.1|210852.3|210702.3|22
1639619990000|2021-12-16 01:59:50|210859.7|210709.7|210860.7|210710.7|210864.6|210714.6|210858.2|210708.2|19
1639620000000|2021-12-16 02:00:00|210860.5|210710.5|210848.6|210698.6|210860.5|210710.5|210845|210695|28
1639620010000|2021-12-16 02:00:10|210848.5|210698.5|210841.8|210691.8|210851.1|210701.1|210839.7|210689.7|19
1639620020000|2021-12-16 02:00:20|210844.2|210694.2|210836.2|210686.2|210845.4|210695.4|210824.1|210674.1|31
1639620030000|2021-12-16 02:00:30|210833.1|210683.1|210835.3|210685.3|210836|210686|210833.1|210683.1|22
1639620040000|2021-12-16 02:00:40|210827.9|210677.9|210831.8|210681.8|210832.1|210682.1|210827.9|210677.9|19
1639620050000|2021-12-16 02:00:50|210831.6|210681.6|210831.7|210681.7|210832.2|210682.2|210831.5|210681.5|13
1639620060000|2021-12-16 02:01:00|210834.9|210684.9|210834.5|210684.5|210835.3|210685.3|210833.9|210683.9|13
1639620070000|2021-12-16 02:01:10|210834.8|210684.8|210825.7|210675.7|210835.8|210685.8|210825.7|210675.7|19
1639620080000|2021-12-16 02:01:20|210826.4|210676.4|210821.4|210671.4|210826.8|210676.8|210818|210668|21
1639620090000|2021-12-16 02:01:30|210821.1|210671.1|210821.7|210671.7|210822.2|210672.2|210818.4|210668.4|22
1639620100000|2021-12-16 02:01:40|210820.5|210670.5|210818.8|210668.8|210820.5|210670.5|210814.5|210664.5|16
1639620110000|2021-12-16 02:01:50|210818.5|210668.5|210817.5|210667.5|210820.3|210670.3|210817.5|210667.5|22
1639620120000|2021-12-16 02:02:00|210817.4|210667.4|210824.6|210674.6|210824.9|210674.9|210817.4|210667.4|23
1639620130000|2021-12-16 02:02:10|210824.4|210674.4|210820.3|210670.3|210824.4|210674.4|210816.7|210666.7|23
1639620140000|2021-12-16 02:02:20|210820.1|210670.1|210819.5|210669.5|210822.4|210672.4|210819|210669|19
1639620150000|2021-12-16 02:02:30|210819.4|210669.4|210820.2|210670.2|210820.2|210670.2|210818.7|210668.7|19
1639620160000|2021-12-16 02:02:40|210820.9|210670.9|210819.3|210669.3|210822.2|210672.2|210818.6|210668.6|31
1639620170000|2021-12-16 02:02:50|210819.1|210669.1|210819|210669|210820.5|210670.5|210809.9|210659.9|29
1639620180000|2021-12-16 02:03:00|210819.3|210669.3|210819.6|210669.6|210822.4|210672.4|210814.6|210664.6|32
1639620190000|2021-12-16 02:03:10|210820.1|210670.1|210820.6|210670.6|210821.8|210671.8|210814.2|210664.2|32
1639620200000|2021-12-16 02:03:20|210820.4|210670.4|210819.1|210669.1|210820.6|210670.6|210814.7|210664.7|29
1639620210000|2021-12-16 02:03:30|210819.3|210669.3|210822.6|210672.6|210823|210673|210819.3|210669.3|28
1639620220000|2021-12-16 02:03:40|210822.8|210672.8|210822.2|210672.2|210822.8|210672.8|210819|210669|20
1639620230000|2021-12-16 02:03:50|210822|210672|210826.6|210676.6|210826.6|210676.6|210821.3|210671.3|16
1639620240000|2021-12-16 02:04:00|210827.2|210677.2|210817|210667|210827.2|210677.2|210816.1|210666.1|32
1639620250000|2021-12-16 02:04:10|210822.6|210672.6|210822.1|210672.1|210825.2|210675.2|210819|210669|30
1639620260000|2021-12-16 02:04:20|210822.6|210672.6|210822.6|210672.6|210823.1|210673.1|210821.7|210671.7|27
1639620270000|2021-12-16 02:04:30|210823.3|210673.3|210823.4|210673.4|210824.1|210674.1|210823.3|210673.3|21
1639620280000|2021-12-16 02:04:40|210823.3|210673.3|210825.8|210675.8|210827.2|210677.2|210823.3|210673.3|21
1639620290000|2021-12-16 02:04:50|210827|210677|210826.2|210676.2|210828|210678|210823.7|210673.7|31
1639620300000|2021-12-16 02:05:00|210820.7|210670.7|210825.5|210675.5|210830.8|210680.8|210820.7|210670.7|28
1639620310000|2021-12-16 02:05:10|210825.1|210675.1|210828.4|210678.4|210828.4|210678.4|210824.9|210674.9|20
1639620320000|2021-12-16 02:05:20|210828.5|210678.5|210825.1|210675.1|210828.5|210678.5|210824.4|210674.4|23
1639620330000|2021-12-16 02:05:30|210823.9|210673.9|210826.7|210676.7|210827|210677|210823.9|210673.9|29
1639620340000|2021-12-16 02:05:40|210826.3|210676.3|210827.8|210677.8|210828.7|210678.7|210826.2|210676.2|25
1639620350000|2021-12-16 02:05:50|210827.7|210677.7|210828|210678|210828.6|210678.6|210827.5|210677.5|21
1639620360000|2021-12-16 02:06:00|210828.1|210678.1|210838.3|210688.3|210844.3|210694.3|210828.1|210678.1|35
1639620370000|2021-12-16 02:06:10|210837.3|210687.3|210839.6|210689.6|210840.4|210690.4|210837.3|210687.3|27
1639620380000|2021-12-16 02:06:20|210840|210690|210839.5|210689.5|210842.1|210692.1|210838.6|210688.6|29
1639620390000|2021-12-16 02:06:30|210852.9|210702.9|210865.6|210715.6|210880|210730|210852.9|210702.9|33
1639620400000|2021-12-16 02:06:40|210866.3|210716.3|210855.7|210705.7|210877.7|210727.7|210855.7|210705.7|31
1639620410000|2021-12-16 02:06:50|210855.1|210705.1|210858.1|210708.1|210867.6|210717.6|210852.3|210702.3|30
1639620420000|2021-12-16 02:07:00|210859|210709|210850.6|210700.6|210865|210715|210847.1|210697.1|31
1639620430000|2021-12-16 02:07:10|210851.1|210701.1|210853.2|210703.2|210853.2|210703.2|210850.1|210700.1|21
1639620440000|2021-12-16 02:07:20|210853.5|210703.5|210856|210706|210857.9|210707.9|210853.5|210703.5|15
1639620450000|2021-12-16 02:07:30|210855.8|210705.8|210855.8|210705.8|210856.7|210706.7|210855.1|210705.1|18
1639620460000|2021-12-16 02:07:40|210856.1|210706.1|210853.7|210703.7|210857.1|210707.1|210853.3|210703.3|17
1639620470000|2021-12-16 02:07:50|210853.5|210703.5|210852.8|210702.8|210859.9|210709.9|210852.3|210702.3|18
1639620480000|2021-12-16 02:08:00|210853|210703|210856.6|210706.6|210862.1|210712.1|210851.9|210701.9|17
1639620490000|2021-12-16 02:08:10|210856.4|210706.4|210853.7|210703.7|210859.3|210709.3|210853.7|210703.7|15
1639620500000|2021-12-16 02:08:20|210853.6|210703.6|210849.9|210699.9|210853.6|210703.6|210837.2|210687.2|11
1639620510000|2021-12-16 02:08:30|210843.3|210693.3|210857.2|210707.2|210866.8|210716.8|210843.3|210693.3|31
1639620520000|2021-12-16 02:08:40|210855.4|210705.4|210851.6|210701.6|210855.5|210705.5|210849|210699|22
1639620530000|2021-12-16 02:08:50|210851.1|210701.1|210847.5|210697.5|210854.6|210704.6|210844.4|210694.4|20
1639620540000|2021-12-16 02:09:00|210847.3|210697.3|210856.6|210706.6|210865.5|210715.5|210837.2|210687.2|18
1639620550000|2021-12-16 02:09:10|210856.7|210706.7|210855.3|210705.3|210856.7|210706.7|210853.9|210703.9|9
1639620560000|2021-12-16 02:09:20|210855.6|210705.6|210872.7|210722.7|210873.3|210723.3|210854.4|210704.4|15
1639620570000|2021-12-16 02:09:30|210868|210718|210868.1|210718.1|210868.1|210718.1|210860|210710|19
1639620580000|2021-12-16 02:09:40|210866|210716|210859.6|210709.6|210866|210716|210859.6|210709.6|21
1639620590000|2021-12-16 02:09:50|210860.1|210710.1|210860.9|210710.9|210866.7|210716.7|210854.7|210704.7|12
1639620600000|2021-12-16 02:10:00|210859.1|210709.1|210860.8|210710.8|210862.8|210712.8|210859.1|210709.1|13
1639620610000|2021-12-16 02:10:10|210861.7|210711.7|210862|210712|210862|210712|210860.4|210710.4|6
1639620620000|2021-12-16 02:10:20|210860.3|210710.3|210856.8|210706.8|210867.8|210717.8|210849.9|210699.9|11
1639620630000|2021-12-16 02:10:30|210855.1|210705.1|210862|210712|210862|210712|210855.1|210705.1|12
1639620640000|2021-12-16 02:10:40|210861.6|210711.6|210861.3|210711.3|210869.3|210719.3|210861|210711|21
1639620650000|2021-12-16 02:10:50|210861.5|210711.5|210863.6|210713.6|210869.7|210719.7|210860.8|210710.8|27
1639620660000|2021-12-16 02:11:00|210860.7|210710.7|210859|210709|210868.3|210718.3|210850|210700|19
1639620670000|2021-12-16 02:11:10|210859.5|210709.5|210868.3|210718.3|210871|210721|210846.7|210696.7|23
1639620680000|2021-12-16 02:11:20|210866.7|210716.7|210865.1|210715.1|210866.7|210716.7|210858.6|210708.6|18
1639620690000|2021-12-16 02:11:30|210864|210714|210866|210716|210866.9|210716.9|210859.4|210709.4|14
1639620700000|2021-12-16 02:11:40|210867.3|210717.3|210855.8|210705.8|210867.3|210717.3|210855.8|210705.8|12
1639620710000|2021-12-16 02:11:50|210853.6|210703.6|210886.8|210736.8|210887.3|210737.3|210853.5|210703.5|16
1639620720000|2021-12-16 02:12:00|210884.2|210734.2|210881.6|210731.6|210888.7|210738.7|210874.3|210724.3|18
1639620730000|2021-12-16 02:12:10|210880.7|210730.7|210883.6|210733.6|210888.6|210738.6|210877.8|210727.8|23
1639620740000|2021-12-16 02:12:20|210883.2|210733.2|210887.9|210737.9|210887.9|210737.9|210878.4|210728.4|18
1639620750000|2021-12-16 02:12:30|210887.4|210737.4|210878.4|210728.4|210887.4|210737.4|210877.4|210727.4|22
1639620760000|2021-12-16 02:12:40|210877.9|210727.9|210879.2|210729.2|210882.8|210732.8|210868.1|210718.1|23
1639620770000|2021-12-16 02:12:50|210876.9|210726.9|210900.1|210750.1|210901.1|210751.1|210876.9|210726.9|37
1639620780000|2021-12-16 02:13:00|210897.6|210747.6|210898.1|210748.1|210899.7|210749.7|210895.6|210745.6|37
1639620790000|2021-12-16 02:13:10|210897.5|210747.5|210894.9|210744.9|210898.4|210748.4|210893.5|210743.5|34
1639620800000|2021-12-16 02:13:20|210895.1|210745.1|210897.2|210747.2|210900.7|210750.7|210895.1|210745.1|31
1639620810000|2021-12-16 02:13:30|210896.9|210746.9|210894.8|210744.8|210899.2|210749.2|210893.3|210743.3|31
1639620820000|2021-12-16 02:13:40|210894.4|210744.4|210896.9|210746.9|210898.3|210748.3|210892.8|210742.8|30
1639620830000|2021-12-16 02:13:50|210896.7|210746.7|210893.7|210743.7|210899.3|210749.3|210890.9|210740.9|38
1639620840000|2021-12-16 02:14:00|210894.4|210744.4|210891.2|210741.2|210895.6|210745.6|210888.7|210738.7|32
1639620850000|2021-12-16 02:14:10|210891.8|210741.8|210889.5|210739.5|210895.1|210745.1|210887|210737|30
1639620860000|2021-12-16 02:14:20|210893.2|210743.2|210883.7|210733.7|210896.4|210746.4|210883.7|210733.7|35
1639620870000|2021-12-16 02:14:30|210886.3|210736.3|210892.7|210742.7|210893|210743|210886.3|210736.3|26
1639620880000|2021-12-16 02:14:40|210891.1|210741.1|210886.3|210736.3|210894.6|210744.6|210885.4|210735.4|30
1639620890000|2021-12-16 02:14:50|210887.6|210737.6|210870.8|210720.8|210889.3|210739.3|210869.4|210719.4|26
1639620900000|2021-12-16 02:15:00|210870|210720|210864.4|210714.4|210875.7|210725.7|210863.8|210713.8|33
1639620910000|2021-12-16 02:15:10|210864.3|210714.3|210834.2|210684.2|210865.4|210715.4|210826.4|210676.4|38
1639620920000|2021-12-16 02:15:20|210831.2|210681.2|210816.5|210666.5|210836.4|210686.4|210816.5|210666.5|33
1639620930000|2021-12-16 02:15:30|210815.8|210665.8|210819.6|210669.6|210819.6|210669.6|210806.4|210656.4|32
1639620940000|2021-12-16 02:15:40|210819.9|210669.9|210816.1|210666.1|210819.9|210669.9|210812.7|210662.7|28
1639620950000|2021-12-16 02:15:50|210817.6|210667.6|210814.9|210664.9|210819.2|210669.2|210814.4|210664.4|26
1639620960000|2021-12-16 02:16:00|210817|210667|210810.7|210660.7|210823.5|210673.5|210806.2|210656.2|31
1639620970000|2021-12-16 02:16:10|210811.4|210661.4|210809.6|210659.6|210823.3|210673.3|210805.1|210655.1|33
1639620980000|2021-12-16 02:16:20|210808.2|210658.2|210805|210655|210812.7|210662.7|210799.9|210649.9|24
1639620990000|2021-12-16 02:16:30|210799.7|210649.7|210800.5|210650.5|210809.5|210659.5|210799.4|210649.4|27
1639621000000|2021-12-16 02:16:40|210799.3|210649.3|210804.6|210654.6|210812.5|210662.5|210795.7|210645.7|30
1639621010000|2021-12-16 02:16:50|210802.1|210652.1|210792.8|210642.8|210810.5|210660.5|210792.8|210642.8|30
1639621020000|2021-12-16 02:17:00|210808.8|210658.8|210814.7|210664.7|210818.2|210668.2|210787.9|210637.9|32
1639621030000|2021-12-16 02:17:10|210813.3|210663.3|210813.9|210663.9|210815.6|210665.6|210810.3|210660.3|32
1639621040000|2021-12-16 02:17:20|210814.9|210664.9|210817.5|210667.5|210818.9|210668.9|210813.8|210663.8|26
1639621050000|2021-12-16 02:17:30|210817.8|210667.8|210812.4|210662.4|210818.6|210668.6|210811|210661|23
1639621060000|2021-12-16 02:17:40|210811.4|210661.4|210816.6|210666.6|210816.6|210666.6|210803.6|210653.6|24
1639621070000|2021-12-16 02:17:50|210810|210660|210805.2|210655.2|210816.5|210666.5|210796|210646|27
1639621080000|2021-12-16 02:18:00|210803.4|210653.4|210791.3|210641.3|210803.5|210653.5|210787|210637|22
1639621090000|2021-12-16 02:18:10|210792|210642|210782.3|210632.3|210792.5|210642.5|210782.3|210632.3|27
1639621100000|2021-12-16 02:18:20|210785.6|210635.6|210784.9|210634.9|210794.4|210644.4|210784.8|210634.8|18
1639621110000|2021-12-16 02:18:30|210788|210638|210788.6|210638.6|210789.6|210639.6|210778.1|210628.1|25
1639621120000|2021-12-16 02:18:40|210790.9|210640.9|210793.4|210643.4|210793.4|210643.4|210787|210637|22
1639621130000|2021-12-16 02:18:50|210793.3|210643.3|210788|210638|210794.7|210644.7|210780.7|210630.7|19
1639621140000|2021-12-16 02:19:00|210782.2|210632.2|210787.5|210637.5|210788.3|210638.3|210778.9|210628.9|24
1639621150000|2021-12-16 02:19:10|210787.2|210637.2|210794.5|210644.5|210794.5|210644.5|210780.4|210630.4|19
1639621160000|2021-12-16 02:19:20|210794.3|210644.3|210798.7|210648.7|210798.7|210648.7|210791.7|210641.7|17
1639621170000|2021-12-16 02:19:30|210797.4|210647.4|210795.3|210645.3|210798.2|210648.2|210795.3|210645.3|23
1639621180000|2021-12-16 02:19:40|210795.7|210645.7|210807.3|210657.3|210807.4|210657.4|210795.6|210645.6|23
1639621190000|2021-12-16 02:19:50|210803.6|210653.6|210802.1|210652.1|210807|210657|210798.9|210648.9|26
1639621200000|2021-12-16 02:20:00|210801.6|210651.6|210787|210637|210801.6|210651.6|210785.7|210635.7|20
1639621210000|2021-12-16 02:20:10|210786.6|210636.6|210798.9|210648.9|210803.9|210653.9|210786.5|210636.5|17
1639621220000|2021-12-16 02:20:20|210798.8|210648.8|210787.8|210637.8|210798.8|210648.8|210780.8|210630.8|27
1639621230000|2021-12-16 02:20:30|210790.5|210640.5|210788.7|210638.7|210793.5|210643.5|210787.8|210637.8|14
1639621240000|2021-12-16 02:20:40|210788.3|210638.3|210788.2|210638.2|210788.8|210638.8|210780.3|210630.3|22
1639621250000|2021-12-16 02:20:50|210787.4|210637.4|210796.5|210646.5|210799.9|210649.9|210787.4|210637.4|25
1639621260000|2021-12-16 02:21:00|210802.4|210652.4|210796.3|210646.3|210802.4|210652.4|210795.1|210645.1|26
1639621270000|2021-12-16 02:21:10|210796.2|210646.2|210798.1|210648.1|210802.1|210652.1|210795.6|210645.6|21
1639621280000|2021-12-16 02:21:20|210799|210649|210786.4|210636.4|210803.8|210653.8|210786.4|210636.4|24
1639621290000|2021-12-16 02:21:30|210786.5|210636.5|210807.6|210657.6|210807.6|210657.6|210786.5|210636.5|29
1639621300000|2021-12-16 02:21:40|210803.3|210653.3|210806.2|210656.2|210808.1|210658.1|210789.6|210639.6|28
1639621310000|2021-12-16 02:21:50|210802.6|210652.6|210803.1|210653.1|210806|210656|210802.6|210652.6|23
1639621320000|2021-12-16 02:22:00|210809.3|210659.3|210805.3|210655.3|210809.3|210659.3|210804.5|210654.5|26
1639621330000|2021-12-16 02:22:10|210804.6|210654.6|210801.4|210651.4|210805.9|210655.9|210800.8|210650.8|26
1639621340000|2021-12-16 02:22:20|210801.9|210651.9|210801.2|210651.2|210802.2|210652.2|210801.2|210651.2|26
1639621350000|2021-12-16 02:22:30|210801.4|210651.4|210811.3|210661.3|210811.6|210661.6|210799.7|210649.7|23
1639621360000|2021-12-16 02:22:40|210811.7|210661.7|210804.7|210654.7|210811.7|210661.7|210804.2|210654.2|20
1639621370000|2021-12-16 02:22:50|210804.9|210654.9|210803.1|210653.1|210805.3|210655.3|210803|210653|22
1639621380000|2021-12-16 02:23:00|210803.3|210653.3|210803.3|210653.3|210803.3|210653.3|210800.1|210650.1|33
1639621390000|2021-12-16 02:23:10|210805.2|210655.2|210801.7|210651.7|210805.2|210655.2|210801.7|210651.7|21
1639621400000|2021-12-16 02:23:20|210800.9|210650.9|210802.3|210652.3|210803.5|210653.5|210799.6|210649.6|26
1639621410000|2021-12-16 02:23:30|210802.1|210652.1|210800.7|210650.7|210802.5|210652.5|210799.8|210649.8|22
1639621420000|2021-12-16 02:23:40|210802.1|210652.1|210808.1|210658.1|210818|210668|210802.1|210652.1|27
1639621430000|2021-12-16 02:23:50|210809.2|210659.2|210812.4|210662.4|210812.9|210662.9|210807.4|210657.4|32
1639621440000|2021-12-16 02:24:00|210811.4|210661.4|210812|210662|210813.7|210663.7|210807.7|210657.7|29
1639621450000|2021-12-16 02:24:10|210812.2|210662.2|210808.3|210658.3|210814.8|210664.8|210808.3|210658.3|26
1639621460000|2021-12-16 02:24:20|210812.9|210662.9|210813.5|210663.5|210815.9|210665.9|210810.7|210660.7|21
1639621470000|2021-12-16 02:24:30|210810.5|210660.5|210811.9|210661.9|210815.1|210665.1|210804.4|210654.4|14
1639621480000|2021-12-16 02:24:40|210809.9|210659.9|210804.9|210654.9|210818.5|210668.5|210791.8|210641.8|30
1639621490000|2021-12-16 02:24:50|210802.2|210652.2|210806.7|210656.7|210810.9|210660.9|210802.2|210652.2|19
1639621500000|2021-12-16 02:25:00|210805.3|210655.3|210806.3|210656.3|210806.3|210656.3|210801|210651|24
1639621510000|2021-12-16 02:25:10|210803.3|210653.3|210802.1|210652.1|210806.4|210656.4|210799.9|210649.9|25
1639621520000|2021-12-16 02:25:20|210802.2|210652.2|210806.5|210656.5|210815.1|210665.1|210802.2|210652.2|23
1639621530000|2021-12-16 02:25:30|210806.1|210656.1|210806|210656|210810.4|210660.4|210802.6|210652.6|17
1639621540000|2021-12-16 02:25:40|210806.4|210656.4|210820|210670|210820|210670|210805.8|210655.8|33
1639621550000|2021-12-16 02:25:50|210819.8|210669.8|210820.2|210670.2|210824.2|210674.2|210811.4|210661.4|35
1639621560000|2021-12-16 02:26:00|210820.3|210670.3|210822.4|210672.4|210824.3|210674.3|210816.8|210666.8|28
1639621570000|2021-12-16 02:26:10|210821.8|210671.8|210823.9|210673.9|210825.2|210675.2|210820.5|210670.5|30
1639621580000|2021-12-16 02:26:20|210823.2|210673.2|210822.4|210672.4|210833.2|210683.2|210815.5|210665.5|29
1639621590000|2021-12-16 02:26:30|210822.9|210672.9|210818.7|210668.7|210825.8|210675.8|210818.7|210668.7|24
1639621600000|2021-12-16 02:26:40|210820.9|210670.9|210827.5|210677.5|210828.7|210678.7|210818.7|210668.7|30
1639621610000|2021-12-16 02:26:50|210827.7|210677.7|210830.4|210680.4|210830.4|210680.4|210825.5|210675.5|20
1639621620000|2021-12-16 02:27:00|210826.9|210676.9|210826.8|210676.8|210830.6|210680.6|210825.6|210675.6|19
1639621630000|2021-12-16 02:27:10|210828.5|210678.5|210825|210675|210829.1|210679.1|210819.7|210669.7|17
1639621640000|2021-12-16 02:27:20|210825.1|210675.1|210826|210676|210828.3|210678.3|210821.6|210671.6|29
1639621650000|2021-12-16 02:27:30|210826.4|210676.4|210825.2|210675.2|210826.7|210676.7|210818.9|210668.9|27
1639621660000|2021-12-16 02:27:40|210825|210675|210826.3|210676.3|210828.3|210678.3|210822.4|210672.4|28
1639621670000|2021-12-16 02:27:50|210826.7|210676.7|210827.5|210677.5|210828.8|210678.8|210825.4|210675.4|23
1639621680000|2021-12-16 02:28:00|210825.8|210675.8|210826.5|210676.5|210828.3|210678.3|210821.7|210671.7|20
1639621690000|2021-12-16 02:28:10|210825.7|210675.7|210822.6|210672.6|210828.1|210678.1|210817.1|210667.1|21
1639621700000|2021-12-16 02:28:20|210824.3|210674.3|210822.3|210672.3|210824.8|210674.8|210818.1|210668.1|20
1639621710000|2021-12-16 02:28:30|210823.2|210673.2|210823.1|210673.1|210825.1|210675.1|210821.3|210671.3|19
1639621720000|2021-12-16 02:28:40|210822.3|210672.3|210827.5|210677.5|210827.5|210677.5|210820.9|210670.9|19
1639621730000|2021-12-16 02:28:50|210826.7|210676.7|210822|210672|210826.7|210676.7|210820.1|210670.1|24
1639621740000|2021-12-16 02:29:00|210824.2|210674.2|210827|210677|210827|210677|210821.6|210671.6|27
1639621750000|2021-12-16 02:29:10|210825.3|210675.3|210822.3|210672.3|210829.5|210679.5|210814.6|210664.6|31
1639621760000|2021-12-16 02:29:20|210822.8|210672.8|210821.2|210671.2|210824.3|210674.3|210818.1|210668.1|21
1639621770000|2021-12-16 02:29:30|210815.5|210665.5|210819.6|210669.6|210820.2|210670.2|210815.5|210665.5|32
1639621780000|2021-12-16 02:29:40|210818.3|210668.3|210818.5|210668.5|210818.5|210668.5|210815.6|210665.6|32
1639621790000|2021-12-16 02:29:50|210818.4|210668.4|210818.1|210668.1|210820.4|210670.4|210815.9|210665.9|27
1639621800000|2021-12-16 02:30:00|210819.1|210669.1|210822.2|210672.2|210822.2|210672.2|210816.2|210666.2|35
1639621810000|2021-12-16 02:30:10|210820|210670|210818.9|210668.9|210826.3|210676.3|210814.1|210664.1|35
1639621820000|2021-12-16 02:30:20|210818.3|210668.3|210827.9|210677.9|210829.7|210679.7|210817.4|210667.4|22
1639621830000|2021-12-16 02:30:30|210827.7|210677.7|210825.9|210675.9|210828.7|210678.7|210825.8|210675.8|19
1639621840000|2021-12-16 02:30:40|210826.1|210676.1|210826|210676|210826.6|210676.6|210824.6|210674.6|26
1639621850000|2021-12-16 02:30:50|210825.9|210675.9|210822.4|210672.4|210825.9|210675.9|210822|210672|21
1639621860000|2021-12-16 02:31:00|210822|210672|210819.3|210669.3|210830.7|210680.7|210815.1|210665.1|33
1639621870000|2021-12-16 02:31:10|210821.4|210671.4|210819.3|210669.3|210829|210679|210817.2|210667.2|30
1639621880000|2021-12-16 02:31:20|210820.2|210670.2|210821.2|210671.2|210821.5|210671.5|210816.1|210666.1|25
1639621890000|2021-12-16 02:31:30|210820.2|210670.2|210821.9|210671.9|210822.5|210672.5|210820.2|210670.2|25
1639621900000|2021-12-16 02:31:40|210821.8|210671.8|210821.6|210671.6|210823.5|210673.5|210820.8|210670.8|36
1639621910000|2021-12-16 02:31:50|210821.7|210671.7|210818.1|210668.1|210822|210672|210816.9|210666.9|25
1639621920000|2021-12-16 02:32:00|210819.4|210669.4|210815.4|210665.4|210819.7|210669.7|210813.2|210663.2|33
1639621930000|2021-12-16 02:32:10|210815.5|210665.5|210820.6|210670.6|210824.7|210674.7|210814.9|210664.9|32
1639621940000|2021-12-16 02:32:20|210819.2|210669.2|210818.2|210668.2|210821.6|210671.6|210817.2|210667.2|30
1639621950000|2021-12-16 02:32:30|210817.7|210667.7|210818|210668|210820.1|210670.1|210816.9|210666.9|30
1639621960000|2021-12-16 02:32:40|210818.5|210668.5|210824|210674|210825.5|210675.5|210818.5|210668.5|26
1639621970000|2021-12-16 02:32:50|210823.2|210673.2|210821|210671|210826.2|210676.2|210818.9|210668.9|25
1639621980000|2021-12-16 02:33:00|210820.3|210670.3|210816.9|210666.9|210821.3|210671.3|210815|210665|19
1639621990000|2021-12-16 02:33:10|210816.7|210666.7|210818.9|210668.9|210819|210669|210814|210664|18
1639622000000|2021-12-16 02:33:20|210819.4|210669.4|210819.5|210669.5|210824.2|210674.2|210818.2|210668.2|21
1639622010000|2021-12-16 02:33:30|210820.6|210670.6|210820.3|210670.3|210822.3|210672.3|210819.3|210669.3|23
1639622020000|2021-12-16 02:33:40|210820.8|210670.8|210820.4|210670.4|210821.7|210671.7|210816.7|210666.7|29
1639622030000|2021-12-16 02:33:50|210820.3|210670.3|210820.8|210670.8|210821.8|210671.8|210819.2|210669.2|22
1639622040000|2021-12-16 02:34:00|210820.9|210670.9|210821.2|210671.2|210825|210675|210817.3|210667.3|21
1639622050000|2021-12-16 02:34:10|210821.1|210671.1|210820|210670|210821.2|210671.2|210819.3|210669.3|12
1639622060000|2021-12-16 02:34:20|210820.1|210670.1|210818.9|210668.9|210820.5|210670.5|210816.4|210666.4|18
1639622070000|2021-12-16 02:34:30|210818.3|210668.3|210815.3|210665.3|210821.7|210671.7|210815.1|210665.1|22
1639622080000|2021-12-16 02:34:40|210815|210665|210819.9|210669.9|210823.1|210673.1|210815|210665|26
1639622090000|2021-12-16 02:34:50|210820.5|210670.5|210828.6|210678.6|210831.6|210681.6|210817.3|210667.3|27
1639622100000|2021-12-16 02:35:00|210828.8|210678.8|210827.5|210677.5|210830.3|210680.3|210827.3|210677.3|27
1639622110000|2021-12-16 02:35:10|210827.2|210677.2|210826.7|210676.7|210828|210678|210825.5|210675.5|20
1639622120000|2021-12-16 02:35:20|210826.9|210676.9|210846.2|210696.2|210847.3|210697.3|210823.7|210673.7|21
1639622130000|2021-12-16 02:35:30|210846.3|210696.3|210841|210691|210856.4|210706.4|210840.5|210690.5|29
1639622140000|2021-12-16 02:35:40|210842.6|210692.6|210839.8|210689.8|210849.6|210699.6|210838.9|210688.9|29
1639622150000|2021-12-16 02:35:50|210839.2|210689.2|210847|210697|210849.6|210699.6|210839|210689|24
1639622160000|2021-12-16 02:36:00|210850.4|210700.4|210847.1|210697.1|210851.9|210701.9|210841.1|210691.1|22
1639622170000|2021-12-16 02:36:10|210847.3|210697.3|210845.3|210695.3|210847.4|210697.4|210844.1|210694.1|22
1639622180000|2021-12-16 02:36:20|210845.2|210695.2|210846.4|210696.4|210849.9|210699.9|210845.2|210695.2|14
1639622190000|2021-12-16 02:36:30|210845.6|210695.6|210842.6|210692.6|210846|210696|210842|210692|22
1639622200000|2021-12-16 02:36:40|210842.5|210692.5|210847.7|210697.7|210849.1|210699.1|210841.6|210691.6|22
1639622210000|2021-12-16 02:36:50|210848|210698|210845.7|210695.7|210848|210698|210844.5|210694.5|21
1639622220000|2021-12-16 02:37:00|210845.9|210695.9|210839.4|210689.4|210847.4|210697.4|210839.4|210689.4|33
1639622230000|2021-12-16 02:37:10|210839.8|210689.8|210845.2|210695.2|210850.4|210700.4|210837.9|210687.9|28
1639622240000|2021-12-16 02:37:20|210843.6|210693.6|210841.6|210691.6|210845.8|210695.8|210841.6|210691.6|32
1639622250000|2021-12-16 02:37:30|210840.9|210690.9|210842.2|210692.2|210845.7|210695.7|210840|210690|26
1639622260000|2021-12-16 02:37:40|210842|210692|210839.4|210689.4|210842.4|210692.4|210839|210689|25
1639622270000|2021-12-16 02:37:50|210839.5|210689.5|210838.5|210688.5|210839.8|210689.8|210838.3|210688.3|16
1639622280000|2021-12-16 02:38:00|210838.4|210688.4|210837.1|210687.1|210845.3|210695.3|210836.1|210686.1|30
1639622290000|2021-12-16 02:38:10|210837|210687|210836.4|210686.4|210837.1|210687.1|210836|210686|15
1639622300000|2021-12-16 02:38:20|210839.2|210689.2|210839.5|210689.5|210840|210690|210838.6|210688.6|23
1639622310000|2021-12-16 02:38:30|210839|210689|210838.5|210688.5|210839.6|210689.6|210837.6|210687.6|16
1639622320000|2021-12-16 02:38:40|210838.8|210688.8|210838.8|210688.8|210839.3|210689.3|210837.8|210687.8|19
1639622330000|2021-12-16 02:38:50|210838|210688|210841.5|210691.5|210843.7|210693.7|210837.5|210687.5|24
1639622340000|2021-12-16 02:39:00|210841.9|210691.9|210840.1|210690.1|210841.9|210691.9|210839.3|210689.3|30
1639622350000|2021-12-16 02:39:10|210839.9|210689.9|210836.5|210686.5|210840.7|210690.7|210836.5|210686.5|24
1639622360000|2021-12-16 02:39:20|210836.7|210686.7|210839.3|210689.3|210840|210690|210836.4|210686.4|23
1639622370000|2021-12-16 02:39:30|210839.2|210689.2|210837.7|210687.7|210839.8|210689.8|210837.5|210687.5|17
1639622380000|2021-12-16 02:39:40|210837.6|210687.6|210839.2|210689.2|210842.8|210692.8|210837.1|210687.1|24
1639622390000|2021-12-16 02:39:50|210839.3|210689.3|210837.5|210687.5|210840.2|210690.2|210837.5|210687.5|22
1639622400000|2021-12-16 02:40:00|210837.7|210687.7|210838.2|210688.2|210844.6|210694.6|210837|210687|30
1639622410000|2021-12-16 02:40:10|210837.7|210687.7|210840.3|210690.3|210844.6|210694.6|210835|210685|26
1639622420000|2021-12-16 02:40:20|210840.8|210690.8|210852.7|210702.7|210854.2|210704.2|210839.9|210689.9|21
1639622430000|2021-12-16 02:40:30|210852.6|210702.6|210856.7|210706.7|210858.4|210708.4|210852.5|210702.5|20
1639622440000|2021-12-16 02:40:40|210857|210707|210856.9|210706.9|210859|210709|210855.9|210705.9|26
1639622450000|2021-12-16 02:40:50|210856.8|210706.8|210893.6|210743.6|210893.6|210743.6|210855.4|210705.4|21
1639622460000|2021-12-16 02:41:00|210897.9|210747.9|210909.8|210759.8|210914.5|210764.5|210897.9|210747.9|39
1639622470000|2021-12-16 02:41:10|210910|210760|210909.5|210759.5|210911.6|210761.6|210907.4|210757.4|30
1639622480000|2021-12-16 02:41:20|210909.8|210759.8|210919.5|210769.5|210920|210770|210909.8|210759.8|29
1639622490000|2021-12-16 02:41:30|210911.3|210761.3|210918|210768|210920.5|210770.5|210908.9|210758.9|28
1639622500000|2021-12-16 02:41:40|210918.5|210768.5|210917.2|210767.2|210919.4|210769.4|210917|210767|18
1639622510000|2021-12-16 02:41:50|210917.3|210767.3|210917.4|210767.4|210917.5|210767.5|210916.8|210766.8|18
1639622520000|2021-12-16 02:42:00|210920|210770|210915.1|210765.1|210920|210770|210915.1|210765.1|22
1639622530000|2021-12-16 02:42:10|210913.3|210763.3|210915.4|210765.4|210915.5|210765.5|210913|210763|20
1639622540000|2021-12-16 02:42:20|210916|210766|210916.2|210766.2|210919.6|210769.6|210915.4|210765.4|20
1639622550000|2021-12-16 02:42:30|210916.3|210766.3|210915.4|210765.4|210917.8|210767.8|210914.9|210764.9|21
1639622560000|2021-12-16 02:42:40|210915|210765|210918.1|210768.1|210918.6|210768.6|210914.5|210764.5|17
1639622570000|2021-12-16 02:42:50|210917|210767|210911|210761|210917.2|210767.2|210911|210761|28
1639622580000|2021-12-16 02:43:00|210910.9|210760.9|210913.9|210763.9|210915.3|210765.3|210909.5|210759.5|21
1639622590000|2021-12-16 02:43:10|210914|210764|210912.4|210762.4|210914|210764|210911.9|210761.9|20
1639622600000|2021-12-16 02:43:20|210912.7|210762.7|210909.8|210759.8|210912.9|210762.9|210909.7|210759.7|15
1639622610000|2021-12-16 02:43:30|210910.9|210760.9|210892.1|210742.1|210911.7|210761.7|210892.1|210742.1|27
1639622620000|2021-12-16 02:43:40|210892|210742|210897.6|210747.6|210898|210748|210892|210742|23
1639622630000|2021-12-16 02:43:50|210897.5|210747.5|210895.1|210745.1|210897.5|210747.5|210894.8|210744.8|21
1639622640000|2021-12-16 02:44:00|210895.4|210745.4|210891.1|210741.1|210895.4|210745.4|210890.7|210740.7|24
1639622650000|2021-12-16 02:44:10|210890.9|210740.9|210890.7|210740.7|210895.7|210745.7|210889.9|210739.9|20
1639622660000|2021-12-16 02:44:20|210891|210741|210899|210749|210899|210749|210890|210740|23
1639622670000|2021-12-16 02:44:30|210897.9|210747.9|210891.3|210741.3|210897.9|210747.9|210890.3|210740.3|32
1639622680000|2021-12-16 02:44:40|210891.2|210741.2|210892.4|210742.4|210893.3|210743.3|210889.1|210739.1|27
1639622690000|2021-12-16 02:44:50|210892.1|210742.1|210890.9|210740.9|210892.4|210742.4|210889.4|210739.4|20
1639622700000|2021-12-16 02:45:00|210891|210741|210890.8|210740.8|210891.1|210741.1|210889.5|210739.5|21
1639622710000|2021-12-16 02:45:10|210889.9|210739.9|210891.9|210741.9|210892.2|210742.2|210888.3|210738.3|15
1639622720000|2021-12-16 02:45:20|210891.6|210741.6|210892.3|210742.3|210894.8|210744.8|210890|210740|24
1639622730000|2021-12-16 02:45:30|210892.1|210742.1|210891.2|210741.2|210892.4|210742.4|210889.2|210739.2|22
1639622740000|2021-12-16 02:45:40|210890.4|210740.4|210890|210740|210894.7|210744.7|210889.6|210739.6|24
1639622750000|2021-12-16 02:45:50|210890.7|210740.7|210894.4|210744.4|210894.4|210744.4|210890.1|210740.1|21
1639622760000|2021-12-16 02:46:00|210894.7|210744.7|210896.9|210746.9|210899.1|210749.1|210894.5|210744.5|22
1639622770000|2021-12-16 02:46:10|210896.1|210746.1|210893.9|210743.9|210898.5|210748.5|210892.3|210742.3|25
1639622780000|2021-12-16 02:46:20|210895.5|210745.5|210895.8|210745.8|210896.4|210746.4|210894.2|210744.2|18
1639622790000|2021-12-16 02:46:30|210895.1|210745.1|210896.6|210746.6|210897.4|210747.4|210891.5|210741.5|27
1639622800000|2021-12-16 02:46:40|210895.7|210745.7|210897.6|210747.6|210897.6|210747.6|210893.9|210743.9|16
1639622810000|2021-12-16 02:46:50|210896.9|210746.9|210894.7|210744.7|210897.7|210747.7|210894.7|210744.7|18
1639622820000|2021-12-16 02:47:00|210894.4|210744.4|210895.6|210745.6|210898.4|210748.4|210894.4|210744.4|21
1639622830000|2021-12-16 02:47:10|210895.7|210745.7|210897|210747|210898.4|210748.4|210894.9|210744.9|12
1639622840000|2021-12-16 02:47:20|210899.5|210749.5|210896.6|210746.6|210899.5|210749.5|210887|210737|22
1639622850000|2021-12-16 02:47:30|210896.1|210746.1|210895.5|210745.5|210897.2|210747.2|210895|210745|16
1639622860000|2021-12-16 02:47:40|210895|210745|210897.1|210747.1|210899|210749|210892.4|210742.4|23
1639622870000|2021-12-16 02:47:50|210896.8|210746.8|210897.5|210747.5|210901.7|210751.7|210895.7|210745.7|22
1639622880000|2021-12-16 02:48:00|210897.4|210747.4|210917.9|210767.9|210923.2|210773.2|210897.4|210747.4|31
1639622890000|2021-12-16 02:48:10|210917.8|210767.8|210915.9|210765.9|210918.4|210768.4|210914.7|210764.7|23
1639622900000|2021-12-16 02:48:20|210915.6|210765.6|210904.3|210754.3|210915.7|210765.7|210904.3|210754.3|27
1639622910000|2021-12-16 02:48:30|210904.9|210754.9|210900.2|210750.2|210904.9|210754.9|210900.2|210750.2|31
1639622920000|2021-12-16 02:48:40|210899.9|210749.9|210898.9|210748.9|210900.2|210750.2|210898.6|210748.6|31
1639622930000|2021-12-16 02:48:50|210899.2|210749.2|210895.6|210745.6|210901|210751|210893.8|210743.8|24
1639622940000|2021-12-16 02:49:00|210896|210746|210899|210749|210899.6|210749.6|210889.4|210739.4|30
1639622950000|2021-12-16 02:49:10|210900.3|210750.3|210896.8|210746.8|210900.9|210750.9|210894.8|210744.8|23
1639622960000|2021-12-16 02:49:20|210897.2|210747.2|210897.3|210747.3|210899.7|210749.7|210893.8|210743.8|25
1639622970000|2021-12-16 02:49:30|210897.4|210747.4|210897.9|210747.9|210898.5|210748.5|210896.6|210746.6|22
1639622980000|2021-12-16 02:49:40|210898|210748|210899.9|210749.9|210900.5|210750.5|210897.8|210747.8|17
1639622990000|2021-12-16 02:49:50|210896.6|210746.6|210897.8|210747.8|210898.9|210748.9|210895.2|210745.2|25
1639623000000|2021-12-16 02:50:00|210897.9|210747.9|210895.1|210745.1|210907.3|210757.3|210890.5|210740.5|27
1639623010000|2021-12-16 02:50:10|210895.3|210745.3|210899.8|210749.8|210900.5|210750.5|210895.3|210745.3|21
1639623020000|2021-12-16 02:50:20|210899.5|210749.5|210895.1|210745.1|210899.7|210749.7|210895.1|210745.1|18
1639623030000|2021-12-16 02:50:30|210896.4|210746.4|210898.5|210748.5|210900.9|210750.9|210896.1|210746.1|20
1639623040000|2021-12-16 02:50:40|210899|210749|210898.4|210748.4|210902|210752|210896.3|210746.3|25
1639623050000|2021-12-16 02:50:50|210898.8|210748.8|210899.1|210749.1|210902|210752|210896.3|210746.3|26
1639623060000|2021-12-16 02:51:00|210899.2|210749.2|210890.4|210740.4|210899.2|210749.2|210889.3|210739.3|22
1639623070000|2021-12-16 02:51:10|210891.1|210741.1|210890.9|210740.9|210892.2|210742.2|210889.3|210739.3|22
1639623080000|2021-12-16 02:51:20|210886.2|210736.2|210891.2|210741.2|210891.2|210741.2|210886.2|210736.2|16
1639623090000|2021-12-16 02:51:30|210892.9|210742.9|210894.8|210744.8|210897.1|210747.1|210889.1|210739.1|22
1639623100000|2021-12-16 02:51:40|210895.4|210745.4|210895.7|210745.7|210897.1|210747.1|210889.7|210739.7|30
1639623110000|2021-12-16 02:51:50|210896.8|210746.8|210887.5|210737.5|210904.6|210754.6|210885.3|210735.3|27
1639623120000|2021-12-16 02:52:00|210887.8|210737.8|210888|210738|210889.9|210739.9|210885.5|210735.5|19
1639623130000|2021-12-16 02:52:10|210886.6|210736.6|210890.8|210740.8|210890.8|210740.8|210886.6|210736.6|17
1639623140000|2021-12-16 02:52:20|210889.9|210739.9|210893.4|210743.4|210895.9|210745.9|210889.8|210739.8|28
1639623150000|2021-12-16 02:52:30|210893.1|210743.1|210885.4|210735.4|210893.3|210743.3|210881.8|210731.8|24
1639623160000|2021-12-16 02:52:40|210897.2|210747.2|210889.4|210739.4|210897.9|210747.9|210885.7|210735.7|25
1639623170000|2021-12-16 02:52:50|210887.3|210737.3|210890.8|210740.8|210891.3|210741.3|210884.2|210734.2|23
1639623180000|2021-12-16 02:53:00|210891.9|210741.9|210886.6|210736.6|210892.2|210742.2|210885.5|210735.5|21
1639623190000|2021-12-16 02:53:10|210887.3|210737.3|210893.4|210743.4|210894.6|210744.6|210885.5|210735.5|19
1639623200000|2021-12-16 02:53:20|210894.5|210744.5|210891.6|210741.6|210904.1|210754.1|210883.7|210733.7|25
1639623210000|2021-12-16 02:53:30|210891.1|210741.1|210896.5|210746.5|210896.7|210746.7|210889.4|210739.4|14
1639623220000|2021-12-16 02:53:40|210895.6|210745.6|210892.4|210742.4|210896.6|210746.6|210890.4|210740.4|16
1639623230000|2021-12-16 02:53:50|210892.5|210742.5|210887.2|210737.2|210895.2|210745.2|210883.9|210733.9|17
1639623240000|2021-12-16 02:54:00|210888.3|210738.3|210896.1|210746.1|210896.5|210746.5|210888.3|210738.3|22
1639623250000|2021-12-16 02:54:10|210895.5|210745.5|210895.5|210745.5|210897.1|210747.1|210894.9|210744.9|16
1639623260000|2021-12-16 02:54:20|210900.3|210750.3|210895.3|210745.3|210901.4|210751.4|210886.2|210736.2|26
1639623270000|2021-12-16 02:54:30|210895.9|210745.9|210892.5|210742.5|210895.9|210745.9|210892.5|210742.5|18
1639623280000|2021-12-16 02:54:40|210892.1|210742.1|210887.9|210737.9|210895.3|210745.3|210887.6|210737.6|14
1639623290000|2021-12-16 02:54:50|210889.8|210739.8|210897.3|210747.3|210897.7|210747.7|210889|210739|22
1639623300000|2021-12-16 02:55:00|210897.9|210747.9|210898|210748|210900.8|210750.8|210892.4|210742.4|23
1639623310000|2021-12-16 02:55:10|210899.3|210749.3|210893|210743|210899.7|210749.7|210888.9|210738.9|21
1639623320000|2021-12-16 02:55:20|210892.3|210742.3|210897.3|210747.3|210910.3|210760.3|210892.3|210742.3|30
1639623330000|2021-12-16 02:55:30|210898.7|210748.7|210895.4|210745.4|210898.7|210748.7|210895.2|210745.2|14
1639623340000|2021-12-16 02:55:40|210896.1|210746.1|210890.6|210740.6|210896.1|210746.1|210888.4|210738.4|12
1639623350000|2021-12-16 02:55:50|210889.7|210739.7|210897|210747|210898|210748|210889.4|210739.4|20
1639623360000|2021-12-16 02:56:00|210897.5|210747.5|210893.4|210743.4|210898|210748|210890.4|210740.4|25
1639623370000|2021-12-16 02:56:10|210891.7|210741.7|210894.8|210744.8|210897.3|210747.3|210881|210731|21
1639623380000|2021-12-16 02:56:20|210896.5|210746.5|210892.4|210742.4|210896.5|210746.5|210887|210737|25
1639623390000|2021-12-16 02:56:30|210891.7|210741.7|210889.5|210739.5|210893|210743|210887.7|210737.7|23
1639623400000|2021-12-16 02:56:40|210890.1|210740.1|210894.6|210744.6|210894.6|210744.6|210890.1|210740.1|14
1639623410000|2021-12-16 02:56:50|210894.8|210744.8|210887.2|210737.2|210895.2|210745.2|210886.5|210736.5|20
1639623420000|2021-12-16 02:57:00|210889|210739|210892|210742|210893.7|210743.7|210888.1|210738.1|20
1639623430000|2021-12-16 02:57:10|210892.1|210742.1|210890.2|210740.2|210893.9|210743.9|210882.9|210732.9|27
1639623440000|2021-12-16 02:57:20|210890|210740|210890.8|210740.8|210892.5|210742.5|210888.6|210738.6|25
1639623450000|2021-12-16 02:57:30|210890.3|210740.3|210889|210739|210890.3|210740.3|210886.7|210736.7|18
1639623460000|2021-12-16 02:57:40|210887.6|210737.6|210887.5|210737.5|210893.6|210743.6|210883.3|210733.3|29
1639623470000|2021-12-16 02:57:50|210887.9|210737.9|210885.5|210735.5|210891.5|210741.5|210871.3|210721.3|29
1639623480000|2021-12-16 02:58:00|210883.9|210733.9|210875.9|210725.9|210886.4|210736.4|210874.4|210724.4|33
1639623490000|2021-12-16 02:58:10|210878.6|210728.6|210883.5|210733.5|210883.5|210733.5|210876.4|210726.4|25
1639623500000|2021-12-16 02:58:20|210887|210737|210883.6|210733.6|210887.3|210737.3|210880.9|210730.9|25
1639623510000|2021-12-16 02:58:30|210882.9|210732.9|210867.1|210717.1|210882.9|210732.9|210864.9|210714.9|28
1639623520000|2021-12-16 02:58:40|210879.3|210729.3|210868.4|210718.4|210880.8|210730.8|210867.3|210717.3|16
1639623530000|2021-12-16 02:58:50|210869.2|210719.2|210875.1|210725.1|210883.8|210733.8|210863|210713|20
1639623540000|2021-12-16 02:59:00|210874.5|210724.5|210870.7|210720.7|210877.4|210727.4|210865|210715|31
1639623550000|2021-12-16 02:59:10|210868.2|210718.2|210878|210728|210884.2|210734.2|210868.2|210718.2|24
1639623560000|2021-12-16 02:59:20|210876.1|210726.1|210871.1|210721.1|210881.3|210731.3|210864.9|210714.9|24
1639623570000|2021-12-16 02:59:30|210870.9|210720.9|210872.5|210722.5|210875.9|210725.9|210864.3|210714.3|19
1639623580000|2021-12-16 02:59:40|210873.8|210723.8|210880|210730|210880|210730|210866.2|210716.2|28
1639623590000|2021-12-16 02:59:50|210870.2|210720.2|210876.1|210726.1|210888.8|210738.8|210861.2|210711.2|28
1639623600000|2021-12-16 03:00:00|210875.5|210725.5|210883.8|210733.8|210887.2|210737.2|210874.3|210724.3|22
1639623610000|2021-12-16 03:00:10|210882.8|210732.8|210890.7|210740.7|210890.7|210740.7|210871|210721|26
1639623620000|2021-12-16 03:00:20|210888|210738|210883.1|210733.1|210890|210740|210879.9|210729.9|18
1639623630000|2021-12-16 03:00:30|210884.4|210734.4|210887.4|210737.4|210889.2|210739.2|210881.6|210731.6|15
1639623640000|2021-12-16 03:00:40|210886.6|210736.6|210877.5|210727.5|210893.1|210743.1|210877.5|210727.5|21
1639623650000|2021-12-16 03:00:50|210876.6|210726.6|210876.6|210726.6|210889|210739|210876.6|210726.6|23
1639623660000|2021-12-16 03:01:00|210876.8|210726.8|210873.5|210723.5|210887.5|210737.5|210873.5|210723.5|21
1639623670000|2021-12-16 03:01:10|210881.9|210731.9|210887.1|210737.1|210888.1|210738.1|210881.7|210731.7|17
1639623680000|2021-12-16 03:01:20|210887.6|210737.6|210865.7|210715.7|210887.6|210737.6|210865.4|210715.4|29
1639623690000|2021-12-16 03:01:30|210876.9|210726.9|210868.8|210718.8|210881.3|210731.3|210866.8|210716.8|27
1639623700000|2021-12-16 03:01:40|210869.6|210719.6|210861|210711|210869.6|210719.6|210856|210706|29
1639623710000|2021-12-16 03:01:50|210859.3|210709.3|210861.1|210711.1|210863|210713|210857.9|210707.9|22
1639623720000|2021-12-16 03:02:00|210854.4|210704.4|210860.1|210710.1|210860.9|210710.9|210852.8|210702.8|31
1639623730000|2021-12-16 03:02:10|210859.5|210709.5|210860.1|210710.1|210862.9|210712.9|210855|210705|24
1639623740000|2021-12-16 03:02:20|210858.6|210708.6|210866|210716|210866.2|210716.2|210858.6|210708.6|28
1639623750000|2021-12-16 03:02:30|210864.9|210714.9|210862.7|210712.7|210866.5|210716.5|210854.7|210704.7|32
1639623760000|2021-12-16 03:02:40|210863|210713|210862|210712|210865.4|210715.4|210859.4|210709.4|30
1639623770000|2021-12-16 03:02:50|210862.2|210712.2|210858.9|210708.9|210864.8|210714.8|210856|210706|28
1639623780000|2021-12-16 03:03:00|210858.4|210708.4|210860.3|210710.3|210869.9|210719.9|210857.3|210707.3|29
1639623790000|2021-12-16 03:03:10|210864.8|210714.8|210863.9|210713.9|210866.7|210716.7|210861.6|210711.6|27
1639623800000|2021-12-16 03:03:20|210864.5|210714.5|210863.5|210713.5|210865.6|210715.6|210857.9|210707.9|23
1639623810000|2021-12-16 03:03:30|210862|210712|210859.5|210709.5|210871.1|210721.1|210859.5|210709.5|21
1639623820000|2021-12-16 03:03:40|210858.6|210708.6|210860.8|210710.8|210863.4|210713.4|210857.8|210707.8|32
1639623830000|2021-12-16 03:03:50|210861|210711|210862.5|210712.5|210863.7|210713.7|210856.4|210706.4|16
1639623840000|2021-12-16 03:04:00|210861.5|210711.5|210863|210713|210865.5|210715.5|210853.9|210703.9|32
1639623850000|2021-12-16 03:04:10|210862.6|210712.6|210861.3|210711.3|210864.7|210714.7|210858.6|210708.6|30
1639623860000|2021-12-16 03:04:20|210861.7|210711.7|210860.2|210710.2|210863.5|210713.5|210855.5|210705.5|21
1639623870000|2021-12-16 03:04:30|210862.3|210712.3|210858.4|210708.4|210863.2|210713.2|210853.2|210703.2|25
1639623880000|2021-12-16 03:04:40|210856.3|210706.3|210859.8|210709.8|210861.2|210711.2|210856.3|210706.3|29
1639623890000|2021-12-16 03:04:50|210860.2|210710.2|210858.1|210708.1|210861|210711|210854.3|210704.3|28
1639623900000|2021-12-16 03:05:00|210858.5|210708.5|210857.6|210707.6|210860.9|210710.9|210851.5|210701.5|22
1639623910000|2021-12-16 03:05:10|210858|210708|210856.3|210706.3|210861.4|210711.4|210854.2|210704.2|28
1639623920000|2021-12-16 03:05:20|210856.5|210706.5|210862.9|210712.9|210865.2|210715.2|210856.3|210706.3|26
1639623930000|2021-12-16 03:05:30|210862.3|210712.3|210856.5|210706.5|210863|210713|210851.4|210701.4|27
1639623940000|2021-12-16 03:05:40|210856.9|210706.9|210858.9|210708.9|210869.3|210719.3|210853.3|210703.3|28
1639623950000|2021-12-16 03:05:50|210859.5|210709.5|210854.2|210704.2|210864.9|210714.9|210848.7|210698.7|19
1639623960000|2021-12-16 03:06:00|210850.3|210700.3|210852.1|210702.1|210872|210722|210849.1|210699.1|23
1639623970000|2021-12-16 03:06:10|210853.5|210703.5|210859|210709|210859|210709|210852.8|210702.8|18
1639623980000|2021-12-16 03:06:20|210858.8|210708.8|210862|210712|210862|210712|210852.5|210702.5|19
1639623990000|2021-12-16 03:06:30|210858.8|210708.8|210860.4|210710.4|210863|210713|210858|210708|27
1639624000000|2021-12-16 03:06:40|210860.3|210710.3|210857|210707|210861.8|210711.8|210855.8|210705.8|30
1639624010000|2021-12-16 03:06:50|210858.5|210708.5|210858.9|210708.9|210860.5|210710.5|210856.3|210706.3|22
1639624020000|2021-12-16 03:07:00|210858.7|210708.7|210860.5|210710.5|210860.5|210710.5|210854.8|210704.8|25
1639624030000|2021-12-16 03:07:10|210859.5|210709.5|210859|210709|210861.1|210711.1|210855.3|210705.3|23
1639624040000|2021-12-16 03:07:20|210858.1|210708.1|210858.2|210708.2|210860.6|210710.6|210856.1|210706.1|25
1639624050000|2021-12-16 03:07:30|210858|210708|210856.1|210706.1|210859.9|210709.9|210856.1|210706.1|25
1639624060000|2021-12-16 03:07:40|210853.5|210703.5|210853.6|210703.6|210856.2|210706.2|210851.2|210701.2|23
1639624070000|2021-12-16 03:07:50|210853.2|210703.2|210856.3|210706.3|210859.4|210709.4|210851.3|210701.3|20
1639624080000|2021-12-16 03:08:00|210856.7|210706.7|210858.2|210708.2|210859.6|210709.6|210852.2|210702.2|28
1639624090000|2021-12-16 03:08:10|210857.4|210707.4|210853.2|210703.2|210858.6|210708.6|210852.4|210702.4|22
1639624100000|2021-12-16 03:08:20|210853|210703|210855.9|210705.9|210856.7|210706.7|210852.1|210702.1|17
1639624110000|2021-12-16 03:08:30|210856.2|210706.2|210853.7|210703.7|210858.9|210708.9|210849.6|210699.6|30
1639624120000|2021-12-16 03:08:40|210857|210707|210855.2|210705.2|210859.8|210709.8|210854.8|210704.8|24
1639624130000|2021-12-16 03:08:50|210856.9|210706.9|210861.4|210711.4|210862.8|210712.8|210855.6|210705.6|31
1639624140000|2021-12-16 03:09:00|210860.5|210710.5|210847.6|210697.6|210861.3|210711.3|210847.6|210697.6|32
1639624150000|2021-12-16 03:09:10|210847.1|210697.1|210836.8|210686.8|210853.3|210703.3|210829.4|210679.4|32
1639624160000|2021-12-16 03:09:20|210837.6|210687.6|210823.6|210673.6|210839|210689|210821.7|210671.7|30
1639624170000|2021-12-16 03:09:30|210822.1|210672.1|210829.1|210679.1|210830.1|210680.1|210822.1|210672.1|32
1639624180000|2021-12-16 03:09:40|210827.7|210677.7|210824.4|210674.4|210831|210681|210821.2|210671.2|30
1639624190000|2021-12-16 03:09:50|210824.6|210674.6|210827.3|210677.3|210835.9|210685.9|210818|210668|31
1639624200000|2021-12-16 03:10:00|210827.6|210677.6|210829|210679|210829.9|210679.9|210819.4|210669.4|21
1639624210000|2021-12-16 03:10:10|210830.2|210680.2|210826.5|210676.5|210830.2|210680.2|210821.1|210671.1|26
1639624220000|2021-12-16 03:10:20|210825.5|210675.5|210828.7|210678.7|210829.4|210679.4|210824.7|210674.7|21
1639624230000|2021-12-16 03:10:30|210830.2|210680.2|210825.1|210675.1|210834.6|210684.6|210812.5|210662.5|30
1639624240000|2021-12-16 03:10:40|210826.8|210676.8|210830.4|210680.4|210832.1|210682.1|210820.3|210670.3|30
1639624250000|2021-12-16 03:10:50|210830.9|210680.9|210832.9|210682.9|210836|210686|210830.3|210680.3|28
1639624260000|2021-12-16 03:11:00|210832.1|210682.1|210821.6|210671.6|210836.6|210686.6|210814|210664|28
1639624270000|2021-12-16 03:11:10|210820.9|210670.9|210823.3|210673.3|210831.2|210681.2|210817.4|210667.4|28
1639624280000|2021-12-16 03:11:20|210828.7|210678.7|210825.6|210675.6|210829.8|210679.8|210820|210670|29
1639624290000|2021-12-16 03:11:30|210824.8|210674.8|210822.5|210672.5|210826.7|210676.7|210818.9|210668.9|31
1639624300000|2021-12-16 03:11:40|210822.3|210672.3|210829.1|210679.1|210830.9|210680.9|210822|210672|29
1639624310000|2021-12-16 03:11:50|210830|210680|210825.5|210675.5|210833|210683|210822.4|210672.4|29
1639624320000|2021-12-16 03:12:00|210824.5|210674.5|210824.7|210674.7|210826.4|210676.4|210820.4|210670.4|22
1639624330000|2021-12-16 03:12:10|210822.9|210672.9|210820.3|210670.3|210828.4|210678.4|210820.3|210670.3|22
1639624340000|2021-12-16 03:12:20|210822.1|210672.1|210824.1|210674.1|210828.1|210678.1|210821.3|210671.3|23
1639624350000|2021-12-16 03:12:30|210823.9|210673.9|210833.5|210683.5|210836.9|210686.9|210823.6|210673.6|33
1639624360000|2021-12-16 03:12:40|210832.7|210682.7|210831.9|210681.9|210836.2|210686.2|210831.7|210681.7|23
1639624370000|2021-12-16 03:12:50|210832.6|210682.6|210824.5|210674.5|210833.5|210683.5|210823.8|210673.8|22
1639624380000|2021-12-16 03:13:00|210824.9|210674.9|210830.2|210680.2|210830.2|210680.2|210820.8|210670.8|22
1639624390000|2021-12-16 03:13:10|210829.3|210679.3|210829.7|210679.7|210831.1|210681.1|210825.1|210675.1|25
1639624400000|2021-12-16 03:13:20|210829.1|210679.1|210831.7|210681.7|210833.2|210683.2|210829.1|210679.1|15
1639624410000|2021-12-16 03:13:30|210830.7|210680.7|210835.6|210685.6|210840|210690|210823|210673|20
1639624420000|2021-12-16 03:13:40|210835.2|210685.2|210834.8|210684.8|210838.3|210688.3|210833.7|210683.7|26
1639624430000|2021-12-16 03:13:50|210836.1|210686.1|210823.7|210673.7|210836.9|210686.9|210821.6|210671.6|23
1639624440000|2021-12-16 03:14:00|210824.6|210674.6|210827.3|210677.3|210829.1|210679.1|210816.4|210666.4|33
1639624450000|2021-12-16 03:14:10|210826.6|210676.6|210833.3|210683.3|210839.5|210689.5|210821|210671|26
1639624460000|2021-12-16 03:14:20|210834|210684|210837.2|210687.2|210838.4|210688.4|210824.1|210674.1|25
1639624470000|2021-12-16 03:14:30|210838.5|210688.5|210837.7|210687.7|210839.5|210689.5|210832.6|210682.6|17
1639624480000|2021-12-16 03:14:40|210837.1|210687.1|210839.3|210689.3|210840|210690|210836.3|210686.3|13
1639624490000|2021-12-16 03:14:50|210839.1|210689.1|210845.7|210695.7|210845.7|210695.7|210837.9|210687.9|18
1639624500000|2021-12-16 03:15:00|210851.5|210701.5|210851.1|210701.1|210853.2|210703.2|210849.7|210699.7|19
1639624510000|2021-12-16 03:15:10|210850.8|210700.8|210839.1|210689.1|210851.5|210701.5|210837.5|210687.5|18
1639624520000|2021-12-16 03:15:20|210845.2|210695.2|210843.8|210693.8|210846.7|210696.7|210842.6|210692.6|15
1639624530000|2021-12-16 03:15:30|210844|210694|210838.7|210688.7|210845.2|210695.2|210836.6|210686.6|10
1639624540000|2021-12-16 03:15:40|210838.1|210688.1|210841.6|210691.6|210841.6|210691.6|210838.1|210688.1|15
1639624550000|2021-12-16 03:15:50|210841.4|210691.4|210848.7|210698.7|210849.6|210699.6|210841.4|210691.4|16
1639624560000|2021-12-16 03:16:00|210850.3|210700.3|210860.7|210710.7|210861|210711|210839.6|210689.6|25
1639624570000|2021-12-16 03:16:10|210860.8|210710.8|210859.3|210709.3|210861.3|210711.3|210854.2|210704.2|14
1639624580000|2021-12-16 03:16:20|210859.4|210709.4|210855.2|210705.2|210862.7|210712.7|210855.2|210705.2|15
1639624590000|2021-12-16 03:16:30|210856.3|210706.3|210860.5|210710.5|210863.9|210713.9|210856.2|210706.2|15
1639624600000|2021-12-16 03:16:40|210859.6|210709.6|210863.9|210713.9|210864.8|210714.8|210859.3|210709.3|15
1639624610000|2021-12-16 03:16:50|210863.4|210713.4|210864.8|210714.8|210864.8|210714.8|210862.7|210712.7|9
1639624620000|2021-12-16 03:17:00|210864.3|210714.3|210861|210711|210864.3|210714.3|210856.1|210706.1|18
1639624630000|2021-12-16 03:17:10|210860.8|210710.8|210860.5|210710.5|210861.2|210711.2|210859.7|210709.7|15
1639624640000|2021-12-16 03:17:20|210860.4|210710.4|210838|210688|210860.4|210710.4|210836|210686|27
1639624650000|2021-12-16 03:17:30|210837.9|210687.9|210838.3|210688.3|210846.6|210696.6|210836.4|210686.4|17
1639624660000|2021-12-16 03:17:40|210839|210689|210835.5|210685.5|210839.2|210689.2|210833.2|210683.2|27
1639624670000|2021-12-16 03:17:50|210834.6|210684.6|210838.9|210688.9|210838.9|210688.9|210834.5|210684.5|22
1639624680000|2021-12-16 03:18:00|210838.1|210688.1|210837.6|210687.6|210840.8|210690.8|210835.6|210685.6|24
1639624690000|2021-12-16 03:18:10|210837.3|210687.3|210841.8|210691.8|210841.9|210691.9|210833.7|210683.7|22
1639624700000|2021-12-16 03:18:20|210842|210692|210839.1|210689.1|210842.7|210692.7|210834.6|210684.6|24
1639624710000|2021-12-16 03:18:30|210841|210691|210841.4|210691.4|210844.6|210694.6|210837.1|210687.1|22
1639624720000|2021-12-16 03:18:40|210844.9|210694.9|210839.7|210689.7|210844.9|210694.9|210839.5|210689.5|23
1639624730000|2021-12-16 03:18:50|210840|210690|210840|210690|210842.6|210692.6|210837.5|210687.5|18
1639624740000|2021-12-16 03:19:00|210840.4|210690.4|210839|210689|210844.6|210694.6|210839|210689|19
1639624750000|2021-12-16 03:19:10|210839.1|210689.1|210838.3|210688.3|210846.9|210696.9|210836|210686|26
1639624760000|2021-12-16 03:19:20|210840.7|210690.7|210840.9|210690.9|210844.1|210694.1|210839.5|210689.5|20
1639624770000|2021-12-16 03:19:30|210841.7|210691.7|210842.7|210692.7|210843.2|210693.2|210841.4|210691.4|18
1639624780000|2021-12-16 03:19:40|210842.3|210692.3|210845.1|210695.1|210846.3|210696.3|210841.5|210691.5|16
1639624790000|2021-12-16 03:19:50|210845.2|210695.2|210838.5|210688.5|210847.3|210697.3|210836.9|210686.9|26
1639624800000|2021-12-16 03:20:00|210840.3|210690.3|210838|210688|210842.9|210692.9|210837.3|210687.3|23
1639624810000|2021-12-16 03:20:10|210838.8|210688.8|210839.3|210689.3|210842.7|210692.7|210837.1|210687.1|21
1639624820000|2021-12-16 03:20:20|210838.9|210688.9|210842.9|210692.9|210843.4|210693.4|210838.2|210688.2|13
1639624830000|2021-12-16 03:20:30|210843.3|210693.3|210836.8|210686.8|210847|210697|210834.8|210684.8|9
1639624840000|2021-12-16 03:20:40|210837.8|210687.8|210839.9|210689.9|210840.9|210690.9|210835.9|210685.9|15
1639624850000|2021-12-16 03:20:50|210842|210692|210843.8|210693.8|210844.3|210694.3|210842|210692|17
1639624860000|2021-12-16 03:21:00|210843.7|210693.7|210839.2|210689.2|210843.7|210693.7|210836.7|210686.7|19
1639624870000|2021-12-16 03:21:10|210839.1|210689.1|210841.6|210691.6|210841.6|210691.6|210835.2|210685.2|22
1639624880000|2021-12-16 03:21:20|210841.8|210691.8|210836.9|210686.9|210842.1|210692.1|210831.7|210681.7|26
1639624890000|2021-12-16 03:21:30|210836.2|210686.2|210839.7|210689.7|210842|210692|210830.1|210680.1|25
1639624900000|2021-12-16 03:21:40|210834.5|210684.5|210835.6|210685.6|210840.4|210690.4|210829.5|210679.5|32
1639624910000|2021-12-16 03:21:50|210835.9|210685.9|210835.2|210685.2|210836|210686|210833.7|210683.7|22
1639624920000|2021-12-16 03:22:00|210836.5|210686.5|210829.5|210679.5|210836.5|210686.5|210826.4|210676.4|20
1639624930000|2021-12-16 03:22:10|210831.3|210681.3|210834.1|210684.1|210836.4|210686.4|210830.8|210680.8|24
1639624940000|2021-12-16 03:22:20|210835.1|210685.1|210835.5|210685.5|210835.8|210685.8|210831.4|210681.4|23
1639624950000|2021-12-16 03:22:30|210834.9|210684.9|210838.9|210688.9|210838.9|210688.9|210834.8|210684.8|22
1639624960000|2021-12-16 03:22:40|210841.4|210691.4|210836.3|210686.3|210842.1|210692.1|210829.3|210679.3|24
1639624970000|2021-12-16 03:22:50|210836.4|210686.4|210838.2|210688.2|210842.5|210692.5|210831|210681|16
1639624980000|2021-12-16 03:23:00|210839.1|210689.1|210838|210688|210842.2|210692.2|210837|210687|30
1639624990000|2021-12-16 03:23:10|210838.3|210688.3|210842.1|210692.1|210842.1|210692.1|210835.1|210685.1|23
1639625000000|2021-12-16 03:23:20|210841.7|210691.7|210845|210695|210845|210695|210841.7|210691.7|16
1639625010000|2021-12-16 03:23:30|210842.6|210692.6|210877|210727|210877.8|210727.8|210839|210689|24
1639625020000|2021-12-16 03:23:40|210863.1|210713.1|210871.5|210721.5|210873.9|210723.9|210863.1|210713.1|21
1639625030000|2021-12-16 03:23:50|210870.7|210720.7|210869|210719|210873.5|210723.5|210869|210719|19
1639625040000|2021-12-16 03:24:00|210869.3|210719.3|210872.1|210722.1|210875|210725|210868.8|210718.8|22
1639625050000|2021-12-16 03:24:10|210871.6|210721.6|210869.8|210719.8|210871.6|210721.6|210857.6|210707.6|27
1639625060000|2021-12-16 03:24:20|210868.2|210718.2|210864.5|210714.5|210873|210723|210864.5|210714.5|12
1639625070000|2021-12-16 03:24:30|210865.1|210715.1|210871.8|210721.8|210872.5|210722.5|210865.1|210715.1|23
1639625080000|2021-12-16 03:24:40|210868.3|210718.3|210875.4|210725.4|210875.5|210725.5|210867.9|210717.9|19
1639625090000|2021-12-16 03:24:50|210877.4|210727.4|210874.4|210724.4|210877.4|210727.4|210874.4|210724.4|11
1639625100000|2021-12-16 03:25:00|210874.2|210724.2|210875|210725|210877|210727|210870.1|210720.1|20
1639625110000|2021-12-16 03:25:10|210874.8|210724.8|210875.3|210725.3|210875.9|210725.9|210874.4|210724.4|12
1639625120000|2021-12-16 03:25:20|210874.7|210724.7|210875.7|210725.7|210875.7|210725.7|210874.3|210724.3|9
1639625130000|2021-12-16 03:25:30|210875.2|210725.2|210869.7|210719.7|210876.6|210726.6|210868.6|210718.6|9
1639625140000|2021-12-16 03:25:40|210862.9|210712.9|210873.2|210723.2|210874|210724|210862.9|210712.9|11
1639625150000|2021-12-16 03:25:50|210873.6|210723.6|210878.2|210728.2|210881.1|210731.1|210869.9|210719.9|14
1639625160000|2021-12-16 03:26:00|210875.5|210725.5|210878.3|210728.3|210878.3|210728.3|210875.5|210725.5|14
1639625170000|2021-12-16 03:26:10|210875.1|210725.1|210871|210721|210876|210726|210870.2|210720.2|25
1639625180000|2021-12-16 03:26:20|210870.3|210720.3|210872|210722|210872.6|210722.6|210870.3|210720.3|23
1639625190000|2021-12-16 03:26:30|210871.8|210721.8|210873.5|210723.5|210873.5|210723.5|210867.8|210717.8|17
1639625200000|2021-12-16 03:26:40|210872.4|210722.4|210871.8|210721.8|210885.4|210735.4|210867.2|210717.2|27
1639625210000|2021-12-16 03:26:50|210874.2|210724.2|210872.7|210722.7|210882.4|210732.4|210872.6|210722.6|33
1639625220000|2021-12-16 03:27:00|210872.6|210722.6|210880.5|210730.5|210880.5|210730.5|210868|210718|25
1639625230000|2021-12-16 03:27:10|210880.7|210730.7|210873.1|210723.1|210881.3|210731.3|210873.1|210723.1|28
1639625240000|2021-12-16 03:27:20|210874|210724|210879.3|210729.3|210880.4|210730.4|210871.4|210721.4|26
1639625250000|2021-12-16 03:27:30|210878.4|210728.4|210877.4|210727.4|210879.3|210729.3|210873|210723|25
1639625260000|2021-12-16 03:27:40|210877.2|210727.2|210873.8|210723.8|210877.8|210727.8|210872.2|210722.2|26
1639625270000|2021-12-16 03:27:50|210874.3|210724.3|210870.5|210720.5|210874.9|210724.9|210869|210719|22
1639625280000|2021-12-16 03:28:00|210872.3|210722.3|210878.1|210728.1|210878.3|210728.3|210867.8|210717.8|30
1639625290000|2021-12-16 03:28:10|210886.1|210736.1|210875.8|210725.8|210886.1|210736.1|210867.2|210717.2|32
1639625300000|2021-12-16 03:28:20|210875.7|210725.7|210870.1|210720.1|210878.6|210728.6|210866.5|210716.5|23
1639625310000|2021-12-16 03:28:30|210873.2|210723.2|210887.6|210737.6|210889.1|210739.1|210871.1|210721.1|21
1639625320000|2021-12-16 03:28:40|210884.6|210734.6|210875.9|210725.9|210887.6|210737.6|210875.9|210725.9|23
1639625330000|2021-12-16 03:28:50|210875.8|210725.8|210872.2|210722.2|210876.6|210726.6|210870|210720|18
1639625340000|2021-12-16 03:29:00|210871.9|210721.9|210876.9|210726.9|210877.2|210727.2|210869.8|210719.8|12
1639625350000|2021-12-16 03:29:10|210877.1|210727.1|210875.8|210725.8|210877.1|210727.1|210875.8|210725.8|12
1639625360000|2021-12-16 03:29:20|210876.6|210726.6|210875.3|210725.3|210877|210727|210870.7|210720.7|18
1639625370000|2021-12-16 03:29:30|210875.6|210725.6|210871|210721|210877.1|210727.1|210862.2|210712.2|21
1639625380000|2021-12-16 03:29:40|210863.1|210713.1|210867.8|210717.8|210867.8|210717.8|210863.1|210713.1|12
1639625390000|2021-12-16 03:29:50|210867.3|210717.3|210867.7|210717.7|210870.6|210720.6|210867.3|210717.3|20
1639625400000|2021-12-16 03:30:00|210868.3|210718.3|210870.1|210720.1|210872.1|210722.1|210868.3|210718.3|21
1639625410000|2021-12-16 03:30:10|210869.8|210719.8|210869.8|210719.8|210871|210721|210859.5|210709.5|24
1639625420000|2021-12-16 03:30:20|210870.5|210720.5|210866.5|210716.5|210875.1|210725.1|210865.7|210715.7|24
1639625430000|2021-12-16 03:30:30|210867.1|210717.1|210867.3|210717.3|210867.9|210717.9|210866.4|210716.4|18
1639625440000|2021-12-16 03:30:40|210867.9|210717.9|210867.2|210717.2|210871.8|210721.8|210866|210716|24
1639625450000|2021-12-16 03:30:50|210866.4|210716.4|210869.6|210719.6|210876.1|210726.1|210857.3|210707.3|25
1639625460000|2021-12-16 03:31:00|210869.9|210719.9|210863.2|210713.2|210871.7|210721.7|210859.2|210709.2|28
1639625470000|2021-12-16 03:31:10|210862.6|210712.6|210860.6|210710.6|210864.6|210714.6|210860.4|210710.4|19
1639625480000|2021-12-16 03:31:20|210860.1|210710.1|210859.5|210709.5|210870|210720|210857|210707|24
1639625490000|2021-12-16 03:31:30|210860|210710|210861.9|210711.9|210863.9|210713.9|210860|210710|27
1639625500000|2021-12-16 03:31:40|210861.5|210711.5|210865|210715|210865.5|210715.5|210858.7|210708.7|18
1639625510000|2021-12-16 03:31:50|210864.5|210714.5|210868.7|210718.7|210869.3|210719.3|210864.5|210714.5|20
1639625520000|2021-12-16 03:32:00|210869.2|210719.2|210851.1|210701.1|210869.2|210719.2|210847.1|210697.1|25
1639625530000|2021-12-16 03:32:10|210850.6|210700.6|210857|210707|210857.7|210707.7|210850.6|210700.6|22
1639625540000|2021-12-16 03:32:20|210857.9|210707.9|210860.4|210710.4|210863|210713|210857.7|210707.7|25
1639625550000|2021-12-16 03:32:30|210861|210711|210862.5|210712.5|210866|210716|210853.6|210703.6|20
1639625560000|2021-12-16 03:32:40|210863.7|210713.7|210860.7|210710.7|210866.7|210716.7|210855.1|210705.1|28
1639625570000|2021-12-16 03:32:50|210860|210710|210860.5|210710.5|210862.4|210712.4|210857.1|210707.1|18
1639625580000|2021-12-16 03:33:00|210860.2|210710.2|210863.5|210713.5|210863.5|210713.5|210859.5|210709.5|29
1639625590000|2021-12-16 03:33:10|210863.9|210713.9|210838.6|210688.6|210863.9|210713.9|210836|210686|22
1639625600000|2021-12-16 03:33:20|210840.8|210690.8|210832.2|210682.2|210843|210693|210824.6|210674.6|31
1639625610000|2021-12-16 03:33:30|210831.6|210681.6|210831.6|210681.6|210834.1|210684.1|210828.3|210678.3|30
1639625620000|2021-12-16 03:33:40|210831.5|210681.5|210839.3|210689.3|210839.3|210689.3|210827.1|210677.1|29
1639625630000|2021-12-16 03:33:50|210837.2|210687.2|210838.3|210688.3|210838.8|210688.8|210834.4|210684.4|26
1639625640000|2021-12-16 03:34:00|210836|210686|210837.6|210687.6|210839.5|210689.5|210834.7|210684.7|27
1639625650000|2021-12-16 03:34:10|210838.8|210688.8|210827.2|210677.2|210839.2|210689.2|210824.8|210674.8|31
1639625660000|2021-12-16 03:34:20|210827.5|210677.5|210826.8|210676.8|210832.5|210682.5|210820.1|210670.1|36
1639625670000|2021-12-16 03:34:30|210827.6|210677.6|210830.2|210680.2|210832.6|210682.6|210825.3|210675.3|25
1639625680000|2021-12-16 03:34:40|210826.8|210676.8|210836|210686|210838|210688|210826.5|210676.5|26
1639625690000|2021-12-16 03:34:50|210835.3|210685.3|210832.5|210682.5|210835.7|210685.7|210826.2|210676.2|25
1639625700000|2021-12-16 03:35:00|210833.3|210683.3|210826.7|210676.7|210833.3|210683.3|210823.7|210673.7|26
1639625710000|2021-12-16 03:35:10|210830.7|210680.7|210830.5|210680.5|210836.5|210686.5|210828.2|210678.2|32
1639625720000|2021-12-16 03:35:20|210834.7|210684.7|210831.6|210681.6|210837.3|210687.3|210825.5|210675.5|32
1639625730000|2021-12-16 03:35:30|210831.5|210681.5|210830.9|210680.9|210837.3|210687.3|210827|210677|29
1639625740000|2021-12-16 03:35:40|210835.9|210685.9|210835.4|210685.4|210836.6|210686.6|210829.7|210679.7|32
1639625750000|2021-12-16 03:35:50|210834.5|210684.5|210832.7|210682.7|210838.4|210688.4|210830.6|210680.6|32
1639625760000|2021-12-16 03:36:00|210833.1|210683.1|210828.6|210678.6|210834.7|210684.7|210824.6|210674.6|28
1639625770000|2021-12-16 03:36:10|210828.3|210678.3|210830.2|210680.2|210831.4|210681.4|210826.1|210676.1|25
1639625780000|2021-12-16 03:36:20|210830|210680|210829.5|210679.5|210835.7|210685.7|210825|210675|34
1639625790000|2021-12-16 03:36:30|210828.6|210678.6|210815.5|210665.5|210831.4|210681.4|210815.5|210665.5|29
1639625800000|2021-12-16 03:36:40|210814.7|210664.7|210805.2|210655.2|210822.6|210672.6|210800.8|210650.8|35
1639625810000|2021-12-16 03:36:50|210804.2|210654.2|210805.3|210655.3|210811.2|210661.2|210800.2|210650.2|33
1639625820000|2021-12-16 03:37:00|210808.2|210658.2|210801|210651|210814.5|210664.5|210795|210645|32
1639625830000|2021-12-16 03:37:10|210801.2|210651.2|210794.4|210644.4|210802|210652|210789.8|210639.8|32
1639625840000|2021-12-16 03:37:20|210794.6|210644.6|210790.2|210640.2|210794.6|210644.6|210785|210635|26
1639625850000|2021-12-16 03:37:30|210790|210640|210797.2|210647.2|210814.4|210664.4|210788.2|210638.2|31
1639625860000|2021-12-16 03:37:40|210796.6|210646.6|210800.6|210650.6|210811.1|210661.1|210783.2|210633.2|26
1639625870000|2021-12-16 03:37:50|210802.9|210652.9|210797.2|210647.2|210802.9|210652.9|210795.2|210645.2|33
1639625880000|2021-12-16 03:38:00|210797.3|210647.3|210797.1|210647.1|210810.1|210660.1|210796.2|210646.2|33
1639625890000|2021-12-16 03:38:10|210797.6|210647.6|210796.5|210646.5|210804.2|210654.2|210794.6|210644.6|31
1639625900000|2021-12-16 03:38:20|210796.4|210646.4|210787.8|210637.8|210796.4|210646.4|210787.8|210637.8|30
1639625910000|2021-12-16 03:38:30|210788.6|210638.6|210790.9|210640.9|210814.9|210664.9|210785.5|210635.5|32
1639625920000|2021-12-16 03:38:40|210790.8|210640.8|210800|210650|210803.7|210653.7|210788.2|210638.2|24
1639625930000|2021-12-16 03:38:50|210798.5|210648.5|210798.2|210648.2|210802.1|210652.1|210790.6|210640.6|27
1639625940000|2021-12-16 03:39:00|210796.2|210646.2|210796.6|210646.6|210801.8|210651.8|210790.8|210640.8|29
1639625950000|2021-12-16 03:39:10|210796.8|210646.8|210793.4|210643.4|210802.6|210652.6|210786.3|210636.3|30
1639625960000|2021-12-16 03:39:20|210794.6|210644.6|210780.1|210630.1|210797.7|210647.7|210777.4|210627.4|25
1639625970000|2021-12-16 03:39:30|210772.3|210622.3|210776.3|210626.3|210780.2|210630.2|210763|210613|37
1639625980000|2021-12-16 03:39:40|210773.5|210623.5|210771.1|210621.1|210775.3|210625.3|210767.5|210617.5|33
1639625990000|2021-12-16 03:39:50|210772.1|210622.1|210776.2|210626.2|210784.6|210634.6|210769.7|210619.7|37
1639626000000|2021-12-16 03:40:00|210776.4|210626.4|210785.6|210635.6|210799.8|210649.8|210775.4|210625.4|30
1639626010000|2021-12-16 03:40:10|210788.6|210638.6|210790.3|210640.3|210793.1|210643.1|210783.1|210633.1|34
1639626020000|2021-12-16 03:40:20|210790.9|210640.9|210792.6|210642.6|210794.3|210644.3|210790.9|210640.9|30
1639626030000|2021-12-16 03:40:30|210792.4|210642.4|210787.9|210637.9|210794|210644|210787.6|210637.6|26
1639626040000|2021-12-16 03:40:40|210786|210636|210797.6|210647.6|210797.6|210647.6|210782.4|210632.4|30
1639626050000|2021-12-16 03:40:50|210797.3|210647.3|210794.5|210644.5|210798.3|210648.3|210792.9|210642.9|29
1639626060000|2021-12-16 03:41:00|210794.6|210644.6|210798.5|210648.5|210798.7|210648.7|210789.6|210639.6|31
1639626070000|2021-12-16 03:41:10|210799.6|210649.6|210797.2|210647.2|210799.8|210649.8|210796.9|210646.9|22
1639626080000|2021-12-16 03:41:20|210797.4|210647.4|210795.4|210645.4|210798.4|210648.4|210791|210641|20
1639626090000|2021-12-16 03:41:30|210797|210647|210794.3|210644.3|210802.5|210652.5|210792.5|210642.5|24
1639626100000|2021-12-16 03:41:40|210794.7|210644.7|210795.2|210645.2|210798.1|210648.1|210794.6|210644.6|25
1639626110000|2021-12-16 03:41:50|210790.2|210640.2|210797.3|210647.3|210797.6|210647.6|210790.2|210640.2|24
1639626120000|2021-12-16 03:42:00|210797.4|210647.4|210791.8|210641.8|210801|210651|210784.1|210634.1|25
1639626130000|2021-12-16 03:42:10|210792.5|210642.5|210797.8|210647.8|210801.8|210651.8|210792.5|210642.5|19
1639626140000|2021-12-16 03:42:20|210797.2|210647.2|210794.3|210644.3|210803.6|210653.6|210787.1|210637.1|21
1639626150000|2021-12-16 03:42:30|210794|210644|210794.7|210644.7|210799.5|210649.5|210790.5|210640.5|27
1639626160000|2021-12-16 03:42:40|210794.4|210644.4|210791.1|210641.1|210794.7|210644.7|210786.6|210636.6|24
1639626170000|2021-12-16 03:42:50|210791.9|210641.9|210795.9|210645.9|210796.5|210646.5|210790.8|210640.8|23
1639626180000|2021-12-16 03:43:00|210796|210646|210791.1|210641.1|210800.5|210650.5|210785.8|210635.8|20
1639626190000|2021-12-16 03:43:10|210791|210641|210783.6|210633.6|210791.6|210641.6|210778.4|210628.4|24
1639626200000|2021-12-16 03:43:20|210785.1|210635.1|210786.7|210636.7|210791.3|210641.3|210774.2|210624.2|27
1639626210000|2021-12-16 03:43:30|210786.9|210636.9|210784.9|210634.9|210788.6|210638.6|210778.7|210628.7|21
1639626220000|2021-12-16 03:43:40|210784.3|210634.3|210782.6|210632.6|210789.5|210639.5|210782.6|210632.6|20
1639626230000|2021-12-16 03:43:50|210784.6|210634.6|210791.2|210641.2|210793.1|210643.1|210781.1|210631.1|25
1639626240000|2021-12-16 03:44:00|210791.9|210641.9|210782.9|210632.9|210796.4|210646.4|210780.7|210630.7|25
1639626250000|2021-12-16 03:44:10|210782.5|210632.5|210793.2|210643.2|210795.2|210645.2|210781.6|210631.6|21
1639626260000|2021-12-16 03:44:20|210794.1|210644.1|210791.7|210641.7|210794.5|210644.5|210785.3|210635.3|16
1639626270000|2021-12-16 03:44:30|210792.6|210642.6|210787.7|210637.7|210795.2|210645.2|210787.6|210637.6|23
1639626280000|2021-12-16 03:44:40|210790|210640|210791|210641|210791.5|210641.5|210783.4|210633.4|22
1639626290000|2021-12-16 03:44:50|210792.2|210642.2|210799|210649|210799.1|210649.1|210791.3|210641.3|30
1639626300000|2021-12-16 03:45:00|210801.1|210651.1|210805.7|210655.7|210806.1|210656.1|210798.3|210648.3|26
1639626310000|2021-12-16 03:45:10|210805.8|210655.8|210802.6|210652.6|210807|210657|210800.3|210650.3|19
1639626320000|2021-12-16 03:45:20|210803.2|210653.2|210806.9|210656.9|210806.9|210656.9|210803.2|210653.2|16
1639626330000|2021-12-16 03:45:30|210806.4|210656.4|210798.9|210648.9|210810.7|210660.7|210798.9|210648.9|17
1639626340000|2021-12-16 03:45:40|210801.4|210651.4|210808.3|210658.3|210810.5|210660.5|210801.1|210651.1|21
1639626350000|2021-12-16 03:45:50|210808.6|210658.6|210810|210660|210810.3|210660.3|210806.8|210656.8|21
1639626360000|2021-12-16 03:46:00|210810.1|210660.1|210800|210650|210810.8|210660.8|210794.1|210644.1|26
1639626370000|2021-12-16 03:46:10|210799.4|210649.4|210804.8|210654.8|210806.2|210656.2|210799.4|210649.4|20
1639626380000|2021-12-16 03:46:20|210804.4|210654.4|210804.9|210654.9|210806.3|210656.3|210803.1|210653.1|17
1639626390000|2021-12-16 03:46:30|210805.4|210655.4|210807.9|210657.9|210809.8|210659.8|210796|210646|18
1639626400000|2021-12-16 03:46:40|210807.8|210657.8|210808.7|210658.7|210810.1|210660.1|210807.6|210657.6|12
1639626410000|2021-12-16 03:46:50|210808.5|210658.5|210807|210657|210808.5|210658.5|210795.2|210645.2|24
1639626420000|2021-12-16 03:47:00|210806.7|210656.7|210800.7|210650.7|210810.4|210660.4|210798.4|210648.4|25
1639626430000|2021-12-16 03:47:10|210800.9|210650.9|210805.1|210655.1|210805.1|210655.1|210800.9|210650.9|21
1639626440000|2021-12-16 03:47:20|210805.7|210655.7|210784.5|210634.5|210805.7|210655.7|210784.4|210634.4|18
1639626450000|2021-12-16 03:47:30|210783.9|210633.9|210795.2|210645.2|210802|210652|210783.8|210633.8|33
1639626460000|2021-12-16 03:47:40|210794.3|210644.3|210799|210649|210799.1|210649.1|210783.6|210633.6|28
1639626470000|2021-12-16 03:47:50|210796.2|210646.2|210793.7|210643.7|210800.1|210650.1|210792.2|210642.2|24
1639626480000|2021-12-16 03:48:00|210793.6|210643.6|210792.3|210642.3|210797.5|210647.5|210781.6|210631.6|32
1639626490000|2021-12-16 03:48:10|210790.9|210640.9|210786.6|210636.6|210792.3|210642.3|210782.6|210632.6|25
1639626500000|2021-12-16 03:48:20|210785.6|210635.6|210786.5|210636.5|210791.6|210641.6|210781.9|210631.9|23
1639626510000|2021-12-16 03:48:30|210786.4|210636.4|210779.6|210629.6|210791.3|210641.3|210778.4|210628.4|20
1639626520000|2021-12-16 03:48:40|210783|210633|210791.9|210641.9|210796.1|210646.1|210781.6|210631.6|25
1639626530000|2021-12-16 03:48:50|210793.4|210643.4|210787.9|210637.9|210793.4|210643.4|210779.7|210629.7|28
1639626540000|2021-12-16 03:49:00|210786.5|210636.5|210774.1|210624.1|210794.2|210644.2|210774.1|210624.1|22
1639626550000|2021-12-16 03:49:10|210784.8|210634.8|210785.4|210635.4|210786.4|210636.4|210782.4|210632.4|21
1639626560000|2021-12-16 03:49:20|210784.6|210634.6|210776.4|210626.4|210788.6|210638.6|210773.1|210623.1|29
1639626570000|2021-12-16 03:49:30|210775.3|210625.3|210779.1|210629.1|210779.3|210629.3|210775.1|210625.1|19
1639626580000|2021-12-16 03:49:40|210784.3|210634.3|210763.2|210613.2|210784.3|210634.3|210758.7|210608.7|37
1639626590000|2021-12-16 03:49:50|210762.7|210612.7|210762.8|210612.8|210767.6|210617.6|210755.8|210605.8|29
1639626600000|2021-12-16 03:50:00|210763.4|210613.4|210771.3|210621.3|210775.5|210625.5|210763.4|210613.4|35
1639626610000|2021-12-16 03:50:10|210770.7|210620.7|210766.5|210616.5|210772.2|210622.2|210765.4|210615.4|29
1639626620000|2021-12-16 03:50:20|210766.4|210616.4|210771.4|210621.4|210772.9|210622.9|210763.2|210613.2|26
1639626630000|2021-12-16 03:50:30|210769|210619|210773.8|210623.8|210779|210629|210764.9|210614.9|28
1639626640000|2021-12-16 03:50:40|210773|210623|210773.7|210623.7|210776.2|210626.2|210770|210620|25
1639626650000|2021-12-16 03:50:50|210773.9|210623.9|210776.6|210626.6|210777.4|210627.4|210772.7|210622.7|23
1639626660000|2021-12-16 03:51:00|210764.7|210614.7|210764.5|210614.5|210769.7|210619.7|210761.4|210611.4|29
1639626670000|2021-12-16 03:51:10|210763.5|210613.5|210762.4|210612.4|210766.6|210616.6|210757.7|210607.7|22
1639626680000|2021-12-16 03:51:20|210764.7|210614.7|210764.7|210614.7|210764.7|210614.7|210762.6|210612.6|17
1639626690000|2021-12-16 03:51:30|210763.8|210613.8|210765.5|210615.5|210769.6|210619.6|210762.9|210612.9|18
1639626700000|2021-12-16 03:51:40|210768.2|210618.2|210759.9|210609.9|210769.9|210619.9|210756.3|210606.3|22
1639626710000|2021-12-16 03:51:50|210761.8|210611.8|210762.4|210612.4|210771.2|210621.2|210759.9|210609.9|25
1639626720000|2021-12-16 03:52:00|210765.4|210615.4|210761.6|210611.6|210776.3|210626.3|210753.2|210603.2|23
1639626730000|2021-12-16 03:52:10|210761.1|210611.1|210763.1|210613.1|210766.7|210616.7|210760.4|210610.4|17
1639626740000|2021-12-16 03:52:20|210763|210613|210759.1|210609.1|210765.3|210615.3|210755.2|210605.2|26
1639626750000|2021-12-16 03:52:30|210758.4|210608.4|210765.2|210615.2|210770.7|210620.7|210758.4|210608.4|20
1639626760000|2021-12-16 03:52:40|210764.8|210614.8|210765.8|210615.8|210768.8|210618.8|210761.9|210611.9|18
1639626770000|2021-12-16 03:52:50|210769.3|210619.3|210765.3|210615.3|210769.3|210619.3|210753.9|210603.9|23
1639626780000|2021-12-16 03:53:00|210764.5|210614.5|210759.7|210609.7|210766.4|210616.4|210758.9|210608.9|25
1639626790000|2021-12-16 03:53:10|210762.1|210612.1|210765|210615|210766.2|210616.2|210757.5|210607.5|24
1639626800000|2021-12-16 03:53:20|210761.7|210611.7|210758.1|210608.1|210761.9|210611.9|210758.1|210608.1|17
1639626810000|2021-12-16 03:53:30|210756.2|210606.2|210759.1|210609.1|210760.7|210610.7|210756.2|210606.2|24
1639626820000|2021-12-16 03:53:40|210758.8|210608.8|210762.3|210612.3|210766|210616|210754.7|210604.7|21
1639626830000|2021-12-16 03:53:50|210757.4|210607.4|210767.1|210617.1|210774.8|210624.8|210757.4|210607.4|28
1639626840000|2021-12-16 03:54:00|210766.7|210616.7|210758.6|210608.6|210770|210620|210755.6|210605.6|29
1639626850000|2021-12-16 03:54:10|210757.9|210607.9|210757.9|210607.9|210767.4|210617.4|210757.2|210607.2|20
1639626860000|2021-12-16 03:54:20|210759.1|210609.1|210765.8|210615.8|210770.1|210620.1|210759.1|210609.1|23
1639626870000|2021-12-16 03:54:30|210772|210622|210709|210559|210772|210622|210693.4|210543.4|28
1639626880000|2021-12-16 03:54:40|210704.3|210554.3|210705.7|210555.7|210715|210565|210703.7|210553.7|27
1639626890000|2021-12-16 03:54:50|210705.6|210555.6|210703.3|210553.3|210709.4|210559.4|210697.9|210547.9|24
1639626900000|2021-12-16 03:55:00|210703.6|210553.6|210703.8|210553.8|210707.1|210557.1|210703.4|210553.4|24
1639626910000|2021-12-16 03:55:10|210704|210554|210701.1|210551.1|210710.2|210560.2|210700|210550|21
1639626920000|2021-12-16 03:55:20|210700.9|210550.9|210709.1|210559.1|210709.5|210559.5|210700.9|210550.9|23
1639626930000|2021-12-16 03:55:30|210708.9|210558.9|210709.4|210559.4|210709.4|210559.4|210706.7|210556.7|20
1639626940000|2021-12-16 03:55:40|210708.6|210558.6|210706.1|210556.1|210708.6|210558.6|210699.4|210549.4|17
1639626950000|2021-12-16 03:55:50|210705.2|210555.2|210702.3|210552.3|210710.7|210560.7|210702.2|210552.2|10
1639626960000|2021-12-16 03:56:00|210710.4|210560.4|210709.9|210559.9|210715.3|210565.3|210709.4|210559.4|16
1639626970000|2021-12-16 03:56:10|210708.9|210558.9|210701.9|210551.9|210709.2|210559.2|210697.8|210547.8|21
1639626980000|2021-12-16 03:56:20|210701.6|210551.6|210701|210551|210701.9|210551.9|210694.1|210544.1|19
1639626990000|2021-12-16 03:56:30|210701.2|210551.2|210702.9|210552.9|210702.9|210552.9|210700|210550|12
1639627000000|2021-12-16 03:56:40|210701.8|210551.8|210696.9|210546.9|210707.5|210557.5|210696.9|210546.9|15
1639627010000|2021-12-16 03:56:50|210698.2|210548.2|210694.6|210544.6|210698.2|210548.2|210694.6|210544.6|14
1639627020000|2021-12-16 03:57:00|210694.2|210544.2|210696.1|210546.1|210697.3|210547.3|210694.2|210544.2|16
1639627030000|2021-12-16 03:57:10|210696.2|210546.2|210698.4|210548.4|210699.6|210549.6|210694.2|210544.2|15
1639627040000|2021-12-16 03:57:20|210697.6|210547.6|210699.1|210549.1|210699.3|210549.3|210693.9|210543.9|15
1639627050000|2021-12-16 03:57:30|210698.6|210548.6|210696.6|210546.6|210700.2|210550.2|210695.2|210545.2|19
1639627060000|2021-12-16 03:57:40|210696.8|210546.8|210698.8|210548.8|210699.7|210549.7|210696.3|210546.3|21
1639627070000|2021-12-16 03:57:50|210698.9|210548.9|210696.6|210546.6|210698.9|210548.9|210694.6|210544.6|14
1639627080000|2021-12-16 03:58:00|210696.5|210546.5|210700.4|210550.4|210702.1|210552.1|210696.5|210546.5|15
1639627090000|2021-12-16 03:58:10|210700.2|210550.2|210701.4|210551.4|210706.8|210556.8|210697.9|210547.9|19
1639627100000|2021-12-16 03:58:20|210701.7|210551.7|210706.1|210556.1|210706.9|210556.9|210701.3|210551.3|23
1639627110000|2021-12-16 03:58:30|210706.4|210556.4|210703.3|210553.3|210708.1|210558.1|210700.5|210550.5|22
1639627120000|2021-12-16 03:58:40|210702.5|210552.5|210701.9|210551.9|210705.5|210555.5|210698.8|210548.8|17
1639627130000|2021-12-16 03:58:50|210700.1|210550.1|210702.6|210552.6|210703.7|210553.7|210700.1|210550.1|14
1639627140000|2021-12-16 03:59:00|210702.8|210552.8|210701.6|210551.6|210710.9|210560.9|210695.7|210545.7|23
1639627150000|2021-12-16 03:59:10|210702.2|210552.2|210706|210556|210709.3|210559.3|210702.2|210552.2|23
1639627160000|2021-12-16 03:59:20|210701.7|210551.7|210700.9|210550.9|210711.3|210561.3|210700.9|210550.9|24
1639627170000|2021-12-16 03:59:30|210708.7|210558.7|210705|210555|210714.2|210564.2|210700.8|210550.8|18
1639627180000|2021-12-16 03:59:40|210705.1|210555.1|210703.9|210553.9|210705.2|210555.2|210701.4|210551.4|21
1639627190000|2021-12-16 03:59:50|210705.4|210555.4|210705.9|210555.9|210707.3|210557.3|210703.6|210553.6|12
1639627200000|2021-12-16 04:00:00|210705|210555|210704.5|210554.5|210707.4|210557.4|210704.2|210554.2|22
1639627210000|2021-12-16 04:00:10|210704.7|210554.7|210706.7|210556.7|210706.8|210556.8|210704.7|210554.7|27
1639627220000|2021-12-16 04:00:20|210706.8|210556.8|210705.3|210555.3|210715.9|210565.9|210701.5|210551.5|31
1639627230000|2021-12-16 04:00:30|210703.6|210553.6|210704.1|210554.1|210705|210555|210701.8|210551.8|22
1639627240000|2021-12-16 04:00:40|210704.2|210554.2|210701.9|210551.9|210704.2|210554.2|210701.8|210551.8|19
1639627250000|2021-12-16 04:00:50|210702.2|210552.2|210700.8|210550.8|210705.2|210555.2|210698.7|210548.7|21
1639627260000|2021-12-16 04:01:00|210698.9|210548.9|210702.6|210552.6|210706.2|210556.2|210698.6|210548.6|19
1639627270000|2021-12-16 04:01:10|210703.4|210553.4|210702.8|210552.8|210703.6|210553.6|210698.8|210548.8|15
1639627280000|2021-12-16 04:01:20|210702.4|210552.4|210698|210548|210702.5|210552.5|210697.2|210547.2|13
1639627290000|2021-12-16 04:01:30|210698.8|210548.8|210699.2|210549.2|210699.2|210549.2|210697.6|210547.6|17
1639627300000|2021-12-16 04:01:40|210698.9|210548.9|210695.5|210545.5|210699|210549|210695.5|210545.5|21
1639627310000|2021-12-16 04:01:50|210695.1|210545.1|210698.5|210548.5|210699|210549|210695.1|210545.1|19
1639627320000|2021-12-16 04:02:00|210698.2|210548.2|210701.8|210551.8|210703|210553|210698.2|210548.2|23
1639627330000|2021-12-16 04:02:10|210701.5|210551.5|210696.9|210546.9|210701.5|210551.5|210695.7|210545.7|18
1639627340000|2021-12-16 04:02:20|210696.8|210546.8|210694.3|210544.3|210696.8|210546.8|210694.3|210544.3|19
1639627350000|2021-12-16 04:02:30|210703.1|210553.1|210695.2|210545.2|210703.1|210553.1|210693.6|210543.6|22
1639627360000|2021-12-16 04:02:40|210698.3|210548.3|210694.3|210544.3|210699.4|210549.4|210694.3|210544.3|21
1639627370000|2021-12-16 04:02:50|210698|210548|210677|210527|210698.2|210548.2|210677|210527|17
1639627380000|2021-12-16 04:03:00|210668.8|210518.8|210661.9|210511.9|210668.8|210518.8|210659.7|210509.7|26
1639627390000|2021-12-16 04:03:10|210659.1|210509.1|210659.4|210509.4|210662.6|210512.6|210658.1|210508.1|22
1639627400000|2021-12-16 04:03:20|210659|210509|210662|210512|210662|210512|210658.4|210508.4|21
1639627410000|2021-12-16 04:03:30|210661.6|210511.6|210660.6|210510.6|210665.2|210515.2|210659.2|210509.2|22
1639627420000|2021-12-16 04:03:40|210659.1|210509.1|210661|210511|210663.3|210513.3|210656.8|210506.8|18
1639627430000|2021-12-16 04:03:50|210660.2|210510.2|210668.2|210518.2|210668.8|210518.8|210660.2|210510.2|24
1639627440000|2021-12-16 04:04:00|210666.9|210516.9|210688|210538|210690|210540|210666.9|210516.9|26
1639627450000|2021-12-16 04:04:10|210693.6|210543.6|210690.2|210540.2|210693.6|210543.6|210685|210535|20
1639627460000|2021-12-16 04:04:20|210694.7|210544.7|210684.9|210534.9|210694.7|210544.7|210683.7|210533.7|21
1639627470000|2021-12-16 04:04:30|210685.7|210535.7|210683.4|210533.4|210686.1|210536.1|210681|210531|13
1639627480000|2021-12-16 04:04:40|210683|210533|210683.7|210533.7|210684.9|210534.9|210676.6|210526.6|14
1639627490000|2021-12-16 04:04:50|210684.3|210534.3|210686.4|210536.4|210686.5|210536.5|210684.3|210534.3|14
1639627500000|2021-12-16 04:05:00|210687.1|210537.1|210684.8|210534.8|210688.3|210538.3|210683.5|210533.5|15
1639627510000|2021-12-16 04:05:10|210681.7|210531.7|210685.9|210535.9|210685.9|210535.9|210681.7|210531.7|11
1639627520000|2021-12-16 04:05:20|210683.6|210533.6|210697.1|210547.1|210701.3|210551.3|210683.6|210533.6|23
1639627530000|2021-12-16 04:05:30|210697.2|210547.2|210696.4|210546.4|210701.1|210551.1|210696.4|210546.4|23
1639627540000|2021-12-16 04:05:40|210696.8|210546.8|210692.3|210542.3|210696.8|210546.8|210692.3|210542.3|14
1639627550000|2021-12-16 04:05:50|210693.9|210543.9|210689.1|210539.1|210693.9|210543.9|210688|210538|15
1639627560000|2021-12-16 04:06:00|210691.1|210541.1|210691.6|210541.6|210693.3|210543.3|210685.6|210535.6|16
1639627570000|2021-12-16 04:06:10|210690.9|210540.9|210696.8|210546.8|210696.8|210546.8|210688.6|210538.6|17
1639627580000|2021-12-16 04:06:20|210695.2|210545.2|210693.4|210543.4|210695.5|210545.5|210689.7|210539.7|13
1639627590000|2021-12-16 04:06:30|210693.9|210543.9|210694.9|210544.9|210697.9|210547.9|210692.4|210542.4|17
1639627600000|2021-12-16 04:06:40|210695.6|210545.6|210691.6|210541.6|210695.6|210545.6|210691|210541|14
1639627610000|2021-12-16 04:06:50|210691.1|210541.1|210690.5|210540.5|210691.3|210541.3|210690.5|210540.5|11
1639627620000|2021-12-16 04:07:00|210690.7|210540.7|210693|210543|210695.3|210545.3|210688.6|210538.6|18
1639627630000|2021-12-16 04:07:10|210693.6|210543.6|210689.4|210539.4|210693.6|210543.6|210689.3|210539.3|17
1639627640000|2021-12-16 04:07:20|210689.5|210539.5|210691.5|210541.5|210695.1|210545.1|210687|210537|21
1639627650000|2021-12-16 04:07:30|210691.3|210541.3|210690.3|210540.3|210697|210547|210690|210540|20
1639627660000|2021-12-16 04:07:40|210691.2|210541.2|210691.3|210541.3|210693.2|210543.2|210686|210536|23
1639627670000|2021-12-16 04:07:50|210686.5|210536.5|210691.3|210541.3|210695.7|210545.7|210684.5|210534.5|17
1639627680000|2021-12-16 04:08:00|210692.1|210542.1|210693.9|210543.9|210699.3|210549.3|210689.4|210539.4|21
1639627690000|2021-12-16 04:08:10|210692.5|210542.5|210691.5|210541.5|210696|210546|210688.5|210538.5|26
1639627700000|2021-12-16 04:08:20|210686.9|210536.9|210690.2|210540.2|210690.7|210540.7|210683.9|210533.9|26
1639627710000|2021-12-16 04:08:30|210689.4|210539.4|210669.7|210519.7|210690.8|210540.8|210669.7|210519.7|24
1639627720000|2021-12-16 04:08:40|210669.6|210519.6|210664.8|210514.8|210674.1|210524.1|210663.9|210513.9|22
1639627730000|2021-12-16 04:08:50|210665.3|210515.3|210664.1|210514.1|210667.2|210517.2|210664|210514|28
1639627740000|2021-12-16 04:09:00|210663.5|210513.5|210668.4|210518.4|210670.1|210520.1|210663.5|210513.5|27
1639627750000|2021-12-16 04:09:10|210668.7|210518.7|210668.4|210518.4|210669.9|210519.9|210666.2|210516.2|17
1639627760000|2021-12-16 04:09:20|210668.6|210518.6|210671.2|210521.2|210673.9|210523.9|210667.8|210517.8|28
1639627770000|2021-12-16 04:09:30|210671.1|210521.1|210668.5|210518.5|210674|210524|210667.8|210517.8|14
1639627780000|2021-12-16 04:09:40|210672.4|210522.4|210670.8|210520.8|210672.4|210522.4|210669.8|210519.8|15
1639627790000|2021-12-16 04:09:50|210669.5|210519.5|210690.1|210540.1|210703|210553|210669.5|210519.5|27
1639627800000|2021-12-16 04:10:00|210689.4|210539.4|210683.5|210533.5|210692.2|210542.2|210683.5|210533.5|21
1639627810000|2021-12-16 04:10:10|210683.6|210533.6|210683.7|210533.7|210684.3|210534.3|210683.2|210533.2|12
1639627820000|2021-12-16 04:10:20|210683.8|210533.8|210685.4|210535.4|210685.4|210535.4|210678.9|210528.9|16
1639627830000|2021-12-16 04:10:30|210691.3|210541.3|210682.3|210532.3|210691.3|210541.3|210681.4|210531.4|17
1639627840000|2021-12-16 04:10:40|210681.7|210531.7|210681|210531|210682.6|210532.6|210677.2|210527.2|17
1639627850000|2021-12-16 04:10:50|210681.1|210531.1|210676.7|210526.7|210697.8|210547.8|210676.7|210526.7|15
1639627860000|2021-12-16 04:11:00|210678|210528|210687.6|210537.6|210688.7|210538.7|210668.7|210518.7|22
1639627870000|2021-12-16 04:11:10|210686.9|210536.9|210683.3|210533.3|210686.9|210536.9|210681.9|210531.9|10
1639627880000|2021-12-16 04:11:20|210684.2|210534.2|210687.6|210537.6|210698.3|210548.3|210681.2|210531.2|22
1639627890000|2021-12-16 04:11:30|210688.6|210538.6|210687.3|210537.3|210693|210543|210687.2|210537.2|26
1639627900000|2021-12-16 04:11:40|210687.1|210537.1|210689.2|210539.2|210689.9|210539.9|210686.5|210536.5|14
1639627910000|2021-12-16 04:11:50|210689.4|210539.4|210689.1|210539.1|210692.2|210542.2|210684|210534|24
1639627920000|2021-12-16 04:12:00|210689|210539|210687.9|210537.9|210689.1|210539.1|210687.9|210537.9|11
1639627930000|2021-12-16 04:12:10|210688|210538|210686.8|210536.8|210688.8|210538.8|210686.3|210536.3|14
1639627940000|2021-12-16 04:12:20|210687.8|210537.8|210696.6|210546.6|210696.6|210546.6|210683.7|210533.7|10
1639627950000|2021-12-16 04:12:30|210697.2|210547.2|210706.1|210556.1|210708|210558|210690.8|210540.8|30
1639627960000|2021-12-16 04:12:40|210705.1|210555.1|210702.2|210552.2|210705.1|210555.1|210694.9|210544.9|27
1639627970000|2021-12-16 04:12:50|210701.6|210551.6|210698.1|210548.1|210702|210552|210697.5|210547.5|24
1639627980000|2021-12-16 04:13:00|210697.6|210547.6|210697|210547|210697.6|210547.6|210696.1|210546.1|15
1639627990000|2021-12-16 04:13:10|210694.9|210544.9|210692.3|210542.3|210695.1|210545.1|210692.3|210542.3|12
1639628000000|2021-12-16 04:13:20|210692.5|210542.5|210691.4|210541.4|210693|210543|210690.8|210540.8|22
1639628010000|2021-12-16 04:13:30|210690.9|210540.9|210699.3|210549.3|210703.5|210553.5|210690.9|210540.9|25
1639628020000|2021-12-16 04:13:40|210698.7|210548.7|210705.1|210555.1|210705.2|210555.2|210696.2|210546.2|27
1639628030000|2021-12-16 04:13:50|210704.5|210554.5|210701.6|210551.6|210705.7|210555.7|210701.5|210551.5|19
1639628040000|2021-12-16 04:14:00|210701.5|210551.5|210697.9|210547.9|210701.5|210551.5|210697.9|210547.9|15
1639628050000|2021-12-16 04:14:10|210698|210548|210695.9|210545.9|210698.2|210548.2|210695.8|210545.8|10
1639628060000|2021-12-16 04:14:20|210695.7|210545.7|210701.5|210551.5|210703.5|210553.5|210695|210545|18
1639628070000|2021-12-16 04:14:30|210700.9|210550.9|210699.2|210549.2|210704.5|210554.5|210698.5|210548.5|18
1639628080000|2021-12-16 04:14:40|210699.3|210549.3|210700.6|210550.6|210700.6|210550.6|210698.5|210548.5|16
1639628090000|2021-12-16 04:14:50|210701.2|210551.2|210705.2|210555.2|210705.2|210555.2|210701.2|210551.2|16
1639628100000|2021-12-16 04:15:00|210702.6|210552.6|210704.8|210554.8|210707.2|210557.2|210698.9|210548.9|20
1639628110000|2021-12-16 04:15:10|210705.6|210555.6|210703.4|210553.4|210705.9|210555.9|210703.2|210553.2|24
1639628120000|2021-12-16 04:15:20|210704.1|210554.1|210699|210549|210707|210557|210698.2|210548.2|29
1639628130000|2021-12-16 04:15:30|210700.1|210550.1|210697.5|210547.5|210700.1|210550.1|210697.2|210547.2|25
1639628140000|2021-12-16 04:15:40|210697.7|210547.7|210700.7|210550.7|210703.2|210553.2|210697.3|210547.3|17
1639628150000|2021-12-16 04:15:50|210701.1|210551.1|210699.6|210549.6|210705.4|210555.4|210699.6|210549.6|11
1639628160000|2021-12-16 04:16:00|210709|210559|210707.8|210557.8|210709|210559|210703.8|210553.8|11
1639628170000|2021-12-16 04:16:10|210706.9|210556.9|210706.5|210556.5|210709.4|210559.4|210705.7|210555.7|8
1639628180000|2021-12-16 04:16:20|210706.1|210556.1|210700.6|210550.6|210708.7|210558.7|210700.6|210550.6|10
1639628190000|2021-12-16 04:16:30|210701.2|210551.2|210706.4|210556.4|210709.3|210559.3|210701|210551|18
1639628200000|2021-12-16 04:16:40|210704.1|210554.1|210706.9|210556.9|210709.9|210559.9|210704.1|210554.1|18
1639628210000|2021-12-16 04:16:50|210705.2|210555.2|210705.5|210555.5|210708.2|210558.2|210702.3|210552.3|17
1639628220000|2021-12-16 04:17:00|210705.8|210555.8|210706.7|210556.7|210708.2|210558.2|210704.1|210554.1|13
1639628230000|2021-12-16 04:17:10|210709.9|210559.9|210705.6|210555.6|210709.9|210559.9|210704.1|210554.1|21
1639628240000|2021-12-16 04:17:20|210705.9|210555.9|210703.6|210553.6|210707.7|210557.7|210703.4|210553.4|19
1639628250000|2021-12-16 04:17:30|210704.1|210554.1|210709.2|210559.2|210710.8|210560.8|210704.1|210554.1|14
1639628260000|2021-12-16 04:17:40|210708.4|210558.4|210698.6|210548.6|210711.8|210561.8|210698.6|210548.6|14
1639628270000|2021-12-16 04:17:50|210699.7|210549.7|210710.1|210560.1|210717.4|210567.4|210698.5|210548.5|15
1639628280000|2021-12-16 04:18:00|210709.8|210559.8|210716.6|210566.6|210719.1|210569.1|210708.4|210558.4|25
1639628290000|2021-12-16 04:18:10|210715.9|210565.9|210712.5|210562.5|210715.9|210565.9|210710.4|210560.4|25
1639628300000|2021-12-16 04:18:20|210712.4|210562.4|210712.5|210562.5|210714.9|210564.9|210694|210544|21
1639628310000|2021-12-16 04:18:30|210706.5|210556.5|210709.9|210559.9|210717.2|210567.2|210703.3|210553.3|20
1639628320000|2021-12-16 04:18:40|210709.7|210559.7|210707.2|210557.2|210711.4|210561.4|210707.2|210557.2|18
1639628330000|2021-12-16 04:18:50|210708.6|210558.6|210711.7|210561.7|210711.7|210561.7|210706.5|210556.5|14
1639628340000|2021-12-16 04:19:00|210718.3|210568.3|210706.4|210556.4|210718.3|210568.3|210704.5|210554.5|24
1639628350000|2021-12-16 04:19:10|210705.1|210555.1|210711.4|210561.4|210725.5|210575.5|210704.4|210554.4|18
1639628360000|2021-12-16 04:19:20|210710.9|210560.9|210711.9|210561.9|210714.5|210564.5|210708|210558|19
1639628370000|2021-12-16 04:19:30|210719.9|210569.9|210713|210563|210719.9|210569.9|210713|210563|21
1639628380000|2021-12-16 04:19:40|210712.7|210562.7|210719.5|210569.5|210719.5|210569.5|210711.6|210561.6|24
1639628390000|2021-12-16 04:19:50|210719.4|210569.4|210714.3|210564.3|210721.9|210571.9|210714.2|210564.2|23
1639628400000|2021-12-16 04:20:00|210714.6|210564.6|210712.6|210562.6|210715|210565|210709.9|210559.9|20
1639628410000|2021-12-16 04:20:10|210712.4|210562.4|210716|210566|210721.6|210571.6|210711.1|210561.1|20
1639628420000|2021-12-16 04:20:20|210714.8|210564.8|210715.6|210565.6|210718.3|210568.3|210714.8|210564.8|13
1639628430000|2021-12-16 04:20:30|210715.7|210565.7|210717.8|210567.8|210719.6|210569.6|210714.6|210564.6|16
1639628440000|2021-12-16 04:20:40|210717.2|210567.2|210702.1|210552.1|210717.2|210567.2|210702.1|210552.1|24
1639628450000|2021-12-16 04:20:50|210702.6|210552.6|210703|210553|210709.3|210559.3|210702.6|210552.6|28
1639628460000|2021-12-16 04:21:00|210703.6|210553.6|210705.6|210555.6|210707.1|210557.1|210702.5|210552.5|22
1639628470000|2021-12-16 04:21:10|210705.7|210555.7|210703.6|210553.6|210706.1|210556.1|210703.2|210553.2|18
1639628480000|2021-12-16 04:21:20|210703.7|210553.7|210703.9|210553.9|210708.7|210558.7|210701.6|210551.6|19
1639628490000|2021-12-16 04:21:30|210707.1|210557.1|210709.6|210559.6|210715.1|210565.1|210703.6|210553.6|32
1639628500000|2021-12-16 04:21:40|210710.6|210560.6|210708.3|210558.3|210711.8|210561.8|210707.8|210557.8|19
1639628510000|2021-12-16 04:21:50|210708.9|210558.9|210705.7|210555.7|210711.3|210561.3|210705.7|210555.7|19
1639628520000|2021-12-16 04:22:00|210708.3|210558.3|210701.2|210551.2|210708.3|210558.3|210701.2|210551.2|16
1639628530000|2021-12-16 04:22:10|210701.3|210551.3|210703.6|210553.6|210716.8|210566.8|210698.7|210548.7|24
1639628540000|2021-12-16 04:22:20|210704.1|210554.1|210706.6|210556.6|210717.1|210567.1|210702.8|210552.8|22
1639628550000|2021-12-16 04:22:30|210724.8|210574.8|210714.5|210564.5|210724.8|210574.8|210708.9|210558.9|24
1639628560000|2021-12-16 04:22:40|210714.7|210564.7|210709.7|210559.7|210714.7|210564.7|210708.7|210558.7|21
1639628570000|2021-12-16 04:22:50|210710.7|210560.7|210702.1|210552.1|210710.7|210560.7|210702.1|210552.1|15
1639628580000|2021-12-16 04:23:00|210702.8|210552.8|210704|210554|210708.9|210558.9|210702.8|210552.8|15
1639628590000|2021-12-16 04:23:10|210704.3|210554.3|210702.3|210552.3|210705.7|210555.7|210701.7|210551.7|17
1639628600000|2021-12-16 04:23:20|210701.6|210551.6|210703.6|210553.6|210704.2|210554.2|210701.6|210551.6|16
1639628610000|2021-12-16 04:23:30|210703.7|210553.7|210700.6|210550.6|210703.7|210553.7|210700.2|210550.2|26
1639628620000|2021-12-16 04:23:40|210700.7|210550.7|210706.4|210556.4|210708.6|210558.6|210700.1|210550.1|22
1639628630000|2021-12-16 04:23:50|210705.9|210555.9|210701.4|210551.4|210706.8|210556.8|210700.7|210550.7|16
1639628640000|2021-12-16 04:24:00|210701.3|210551.3|210701.1|210551.1|210702|210552|210701.1|210551.1|12
1639628650000|2021-12-16 04:24:10|210701.8|210551.8|210700.3|210550.3|210704.7|210554.7|210698.8|210548.8|17
1639628660000|2021-12-16 04:24:20|210699.7|210549.7|210700.5|210550.5|210701.7|210551.7|210699.3|210549.3|12
1639628670000|2021-12-16 04:24:30|210698.8|210548.8|210699.1|210549.1|210699.9|210549.9|210698.7|210548.7|16
1639628680000|2021-12-16 04:24:40|210699|210549|210697.3|210547.3|210699.6|210549.6|210697.3|210547.3|23
1639628690000|2021-12-16 04:24:50|210699.1|210549.1|210699.1|210549.1|210700.1|210550.1|210697.7|210547.7|22
1639628700000|2021-12-16 04:25:00|210699.5|210549.5|210698.3|210548.3|210700.7|210550.7|210697.2|210547.2|29
1639628710000|2021-12-16 04:25:10|210700.1|210550.1|210707.7|210557.7|210715.7|210565.7|210700.1|210550.1|25
1639628720000|2021-12-16 04:25:20|210707.3|210557.3|210708.2|210558.2|210712.2|210562.2|210704.6|210554.6|21
1639628730000|2021-12-16 04:25:30|210709.1|210559.1|210709.5|210559.5|210709.7|210559.7|210706.1|210556.1|28
1639628740000|2021-12-16 04:25:40|210709.3|210559.3|210705.8|210555.8|210709.3|210559.3|210704.3|210554.3|23
1639628750000|2021-12-16 04:25:50|210706.5|210556.5|210701|210551|210711.4|210561.4|210700.8|210550.8|23
1639628760000|2021-12-16 04:26:00|210701.3|210551.3|210703.9|210553.9|210717|210567|210700.6|210550.6|29
1639628770000|2021-12-16 04:26:10|210702.6|210552.6|210704.3|210554.3|210704.8|210554.8|210702.4|210552.4|24
1639628780000|2021-12-16 04:26:20|210704.1|210554.1|210705|210555|210705.4|210555.4|210703.5|210553.5|17
1639628790000|2021-12-16 04:26:30|210704.8|210554.8|210704.6|210554.6|210705.3|210555.3|210703|210553|16
1639628800000|2021-12-16 04:26:40|210704.8|210554.8|210705|210555|210705.7|210555.7|210703.9|210553.9|21
1639628810000|2021-12-16 04:26:50|210705.1|210555.1|210711.9|210561.9|210711.9|210561.9|210702.9|210552.9|20
1639628820000|2021-12-16 04:27:00|210710.5|210560.5|210710.9|210560.9|210714.5|210564.5|210708.5|210558.5|24
1639628830000|2021-12-16 04:27:10|210710.8|210560.8|210711.4|210561.4|210715|210565|210710.8|210560.8|19
1639628840000|2021-12-16 04:27:20|210711.8|210561.8|210712.2|210562.2|210716.9|210566.9|210711|210561|20
1639628850000|2021-12-16 04:27:30|210711.8|210561.8|210711.9|210561.9|210713.3|210563.3|210711.6|210561.6|14
1639628860000|2021-12-16 04:27:40|210712.9|210562.9|210705.3|210555.3|210712.9|210562.9|210705.1|210555.1|13
1639628870000|2021-12-16 04:27:50|210705.1|210555.1|210708.5|210558.5|210713|210563|210703.4|210553.4|18
1639628880000|2021-12-16 04:28:00|210708.2|210558.2|210708.4|210558.4|210708.6|210558.6|210708.1|210558.1|12
1639628890000|2021-12-16 04:28:10|210708.3|210558.3|210711.8|210561.8|210717.7|210567.7|210705.5|210555.5|18
1639628900000|2021-12-16 04:28:20|210712.3|210562.3|210711.4|210561.4|210718.3|210568.3|210711.4|210561.4|15
1639628910000|2021-12-16 04:28:30|210711|210561|210707.9|210557.9|210711.9|210561.9|210707.6|210557.6|18
1639628920000|2021-12-16 04:28:40|210708|210558|210710.8|210560.8|210715.8|210565.8|210706.1|210556.1|21
1639628930000|2021-12-16 04:28:50|210709.6|210559.6|210706.9|210556.9|210713.5|210563.5|210699.5|210549.5|23
1639628940000|2021-12-16 04:29:00|210698.8|210548.8|210702.7|210552.7|210716.8|210566.8|210698.7|210548.7|18
1639628950000|2021-12-16 04:29:10|210702.6|210552.6|210703.3|210553.3|210705.8|210555.8|210702.6|210552.6|9
1639628960000|2021-12-16 04:29:20|210703.2|210553.2|210708.3|210558.3|210710.7|210560.7|210700.6|210550.6|19
1639628970000|2021-12-16 04:29:30|210707.7|210557.7|210704.9|210554.9|210707.9|210557.9|210704.7|210554.7|15
1639628980000|2021-12-16 04:29:40|210705|210555|210706.9|210556.9|210707.9|210557.9|210697.5|210547.5|15
1639628990000|2021-12-16 04:29:50|210707.9|210557.9|210707.7|210557.7|210708.4|210558.4|210703.5|210553.5|17
1639629000000|2021-12-16 04:30:00|210705.9|210555.9|210706.9|210556.9|210708|210558|210703|210553|24
1639629010000|2021-12-16 04:30:10|210705.4|210555.4|210705.8|210555.8|210709.2|210559.2|210704.7|210554.7|15
1639629020000|2021-12-16 04:30:20|210704.8|210554.8|210707.9|210557.9|210710.6|210560.6|210704.8|210554.8|13
1639629030000|2021-12-16 04:30:30|210707.5|210557.5|210704.8|210554.8|210708.2|210558.2|210697.3|210547.3|17
1639629040000|2021-12-16 04:30:40|210704.4|210554.4|210703.2|210553.2|210704.4|210554.4|210702|210552|5
1639629050000|2021-12-16 04:30:50|210703.8|210553.8|210702.3|210552.3|210704.5|210554.5|210701.9|210551.9|14
1639629060000|2021-12-16 04:31:00|210703|210553|210699|210549|210703.1|210553.1|210699|210549|16
1639629070000|2021-12-16 04:31:10|210699.8|210549.8|210698.7|210548.7|210700.2|210550.2|210698.1|210548.1|18
1639629080000|2021-12-16 04:31:20|210698.3|210548.3|210704.2|210554.2|210708.5|210558.5|210698.1|210548.1|17
1639629090000|2021-12-16 04:31:30|210704.7|210554.7|210700.5|210550.5|210704.9|210554.9|210699.4|210549.4|23
1639629100000|2021-12-16 04:31:40|210700.4|210550.4|210699.8|210549.8|210700.4|210550.4|210699.4|210549.4|17
1639629110000|2021-12-16 04:31:50|210699.5|210549.5|210697.2|210547.2|210699.9|210549.9|210696.3|210546.3|14
1639629120000|2021-12-16 04:32:00|210697|210547|210700.8|210550.8|210703.6|210553.6|210696.7|210546.7|15
1639629130000|2021-12-16 04:32:10|210708.1|210558.1|210705.5|210555.5|210708.7|210558.7|210704.5|210554.5|21
1639629140000|2021-12-16 04:32:20|210706.2|210556.2|210708.1|210558.1|210710.1|210560.1|210704.3|210554.3|15
1639629150000|2021-12-16 04:32:30|210706.8|210556.8|210705.7|210555.7|210706.8|210556.8|210702.9|210552.9|20
1639629160000|2021-12-16 04:32:40|210705.2|210555.2|210697.2|210547.2|210705.2|210555.2|210697.2|210547.2|19
1639629170000|2021-12-16 04:32:50|210696.9|210546.9|210703|210553|210708.8|210558.8|210696.9|210546.9|17
1639629180000|2021-12-16 04:33:00|210703.4|210553.4|210703.8|210553.8|210705.4|210555.4|210702.5|210552.5|25
1639629190000|2021-12-16 04:33:10|210703.3|210553.3|210700.6|210550.6|210703.3|210553.3|210699.9|210549.9|17
1639629200000|2021-12-16 04:33:20|210701.1|210551.1|210699.3|210549.3|210701.1|210551.1|210699.3|210549.3|13
1639629210000|2021-12-16 04:33:30|210699.5|210549.5|210699.4|210549.4|210701.1|210551.1|210698.7|210548.7|15
1639629220000|2021-12-16 04:33:40|210699.8|210549.8|210697.7|210547.7|210699.8|210549.8|210696.1|210546.1|12
1639629230000|2021-12-16 04:33:50|210697.2|210547.2|210701|210551|210701.9|210551.9|210697|210547|17
1639629240000|2021-12-16 04:34:00|210701.6|210551.6|210704.7|210554.7|210710.1|210560.1|210698.9|210548.9|19
1639629250000|2021-12-16 04:34:10|210704.8|210554.8|210704.5|210554.5|210705.8|210555.8|210702|210552|15
1639629260000|2021-12-16 04:34:20|210704.1|210554.1|210710.2|210560.2|210710.2|210560.2|210702.2|210552.2|15
1639629270000|2021-12-16 04:34:30|210708.1|210558.1|210700.8|210550.8|210710.3|210560.3|210692.4|210542.4|14
1639629280000|2021-12-16 04:34:40|210704.4|210554.4|210695.2|210545.2|210704.4|210554.4|210691.6|210541.6|26
1639629290000|2021-12-16 04:34:50|210694.7|210544.7|210693.8|210543.8|210695.1|210545.1|210692.2|210542.2|22
1639629300000|2021-12-16 04:35:00|210693.4|210543.4|210691.9|210541.9|210694.1|210544.1|210691.2|210541.2|13
1639629310000|2021-12-16 04:35:10|210689.1|210539.1|210696.8|210546.8|210700.2|210550.2|210688|210538|21
1639629320000|2021-12-16 04:35:20|210697.1|210547.1|210690.2|210540.2|210702.3|210552.3|210690.2|210540.2|24
1639629330000|2021-12-16 04:35:30|210689.5|210539.5|210689.3|210539.3|210689.9|210539.9|210684.9|210534.9|22
1639629340000|2021-12-16 04:35:40|210688.9|210538.9|210695.7|210545.7|210697.1|210547.1|210687.6|210537.6|14
1639629350000|2021-12-16 04:35:50|210697.1|210547.1|210697.4|210547.4|210700.7|210550.7|210695|210545|15
1639629360000|2021-12-16 04:36:00|210696.6|210546.6|210694.8|210544.8|210696.6|210546.6|210693.9|210543.9|11
1639629370000|2021-12-16 04:36:10|210694.6|210544.6|210685.5|210535.5|210694.6|210544.6|210679.6|210529.6|25
1639629380000|2021-12-16 04:36:20|210683.9|210533.9|210681.8|210531.8|210688.7|210538.7|210681.8|210531.8|19
1639629390000|2021-12-16 04:36:30|210682.1|210532.1|210684.7|210534.7|210687.9|210537.9|210682.1|210532.1|18
1639629400000|2021-12-16 04:36:40|210685.8|210535.8|210684|210534|210686|210536|210683.4|210533.4|12
1639629410000|2021-12-16 04:36:50|210683.8|210533.8|210689.3|210539.3|210694.7|210544.7|210683.8|210533.8|19
1639629420000|2021-12-16 04:37:00|210689.2|210539.2|210692.8|210542.8|210694.6|210544.6|210689|210539|16
1639629430000|2021-12-16 04:37:10|210692.6|210542.6|210693.1|210543.1|210696.1|210546.1|210692.3|210542.3|16
1639629440000|2021-12-16 04:37:20|210692.8|210542.8|210692.5|210542.5|210693.9|210543.9|210692.4|210542.4|16
1639629450000|2021-12-16 04:37:30|210692.3|210542.3|210691.3|210541.3|210692.8|210542.8|210690.2|210540.2|12
1639629460000|2021-12-16 04:37:40|210691.4|210541.4|210697|210547|210698.4|210548.4|210691.1|210541.1|12
1639629470000|2021-12-16 04:37:50|210697.8|210547.8|210698.7|210548.7|210701.3|210551.3|210696|210546|16
1639629480000|2021-12-16 04:38:00|210698.6|210548.6|210701|210551|210701.2|210551.2|210697|210547|18
1639629490000|2021-12-16 04:38:10|210701.1|210551.1|210695.1|210545.1|210701.1|210551.1|210695|210545|14
1639629500000|2021-12-16 04:38:20|210694.6|210544.6|210694.4|210544.4|210695.2|210545.2|210694.2|210544.2|13
1639629510000|2021-12-16 04:38:30|210695|210545|210691.5|210541.5|210695|210545|210691.3|210541.3|10
1639629520000|2021-12-16 04:38:40|210691.7|210541.7|210693.5|210543.5|210695.2|210545.2|210691|210541|17
1639629530000|2021-12-16 04:38:50|210693.4|210543.4|210693.1|210543.1|210694.3|210544.3|210693|210543|15
1639629540000|2021-12-16 04:39:00|210701.7|210551.7|210698.2|210548.2|210704.7|210554.7|210697.8|210547.8|17
1639629550000|2021-12-16 04:39:10|210696.4|210546.4|210696.7|210546.7|210699.6|210549.6|210691.1|210541.1|16
1639629560000|2021-12-16 04:39:20|210696.2|210546.2|210690|210540|210699.9|210549.9|210690|210540|24
1639629570000|2021-12-16 04:39:30|210690.8|210540.8|210696.6|210546.6|210696.6|210546.6|210685.9|210535.9|22
1639629580000|2021-12-16 04:39:40|210697.7|210547.7|210677.3|210527.3|210698.4|210548.4|210670.1|210520.1|18
1639629590000|2021-12-16 04:39:50|210675.5|210525.5|210679.7|210529.7|210702|210552|210675.5|210525.5|27
1639629600000|2021-12-16 04:40:00|210680.1|210530.1|210683.4|210533.4|210688|210538|210679.3|210529.3|20
1639629610000|2021-12-16 04:40:10|210682.9|210532.9|210698.9|210548.9|210702.9|210552.9|210682.9|210532.9|23
1639629620000|2021-12-16 04:40:20|210699.8|210549.8|210687.8|210537.8|210699.8|210549.8|210686.7|210536.7|20
1639629630000|2021-12-16 04:40:30|210687.5|210537.5|210690.9|210540.9|210690.9|210540.9|210687.1|210537.1|6
1639629640000|2021-12-16 04:40:40|210690.6|210540.6|210686.4|210536.4|210690.6|210540.6|210686.4|210536.4|21
1639629650000|2021-12-16 04:40:50|210686.2|210536.2|210686.3|210536.3|210686.7|210536.7|210685.6|210535.6|10
1639629660000|2021-12-16 04:41:00|210686.1|210536.1|210674.3|210524.3|210695.1|210545.1|210674.3|210524.3|28
1639629670000|2021-12-16 04:41:10|210675.5|210525.5|210672.1|210522.1|210681.8|210531.8|210665.8|210515.8|28
1639629680000|2021-12-16 04:41:20|210672.4|210522.4|210675.2|210525.2|210675.9|210525.9|210671.4|210521.4|23
1639629690000|2021-12-16 04:41:30|210676.3|210526.3|210676.7|210526.7|210676.9|210526.9|210674.6|210524.6|16
1639629700000|2021-12-16 04:41:40|210677.3|210527.3|210680.6|210530.6|210682.3|210532.3|210675.3|210525.3|20
1639629710000|2021-12-16 04:41:50|210680.4|210530.4|210683.5|210533.5|210684.8|210534.8|210679.7|210529.7|23
1639629720000|2021-12-16 04:42:00|210684.1|210534.1|210690|210540|210690|210540|210680.3|210530.3|12
1639629730000|2021-12-16 04:42:10|210689.6|210539.6|210688|210538|210693.7|210543.7|210686.5|210536.5|20
1639629740000|2021-12-16 04:42:20|210688.6|210538.6|210687.3|210537.3|210688.6|210538.6|210687.3|210537.3|5
1639629750000|2021-12-16 04:42:30|210684.8|210534.8|210683.7|210533.7|210684.9|210534.9|210683.6|210533.6|15
1639629760000|2021-12-16 04:42:40|210683.9|210533.9|210689.5|210539.5|210691.7|210541.7|210683.1|210533.1|14
1639629770000|2021-12-16 04:42:50|210679.4|210529.4|210678|210528|210685.9|210535.9|210675.9|210525.9|19
1639629780000|2021-12-16 04:43:00|210684.7|210534.7|210683.1|210533.1|210685.1|210535.1|210677.7|210527.7|23
1639629790000|2021-12-16 04:43:10|210682.6|210532.6|210681.5|210531.5|210683|210533|210679.3|210529.3|24
1639629800000|2021-12-16 04:43:20|210680.6|210530.6|210672.9|210522.9|210680.6|210530.6|210672.4|210522.4|24
1639629810000|2021-12-16 04:43:30|210677.3|210527.3|210667.8|210517.8|210678|210528|210667.8|210517.8|28
1639629820000|2021-12-16 04:43:40|210668.3|210518.3|210668.3|210518.3|210671.1|210521.1|210666.2|210516.2|18
1639629830000|2021-12-16 04:43:50|210667.6|210517.6|210671.7|210521.7|210675.6|210525.6|210667.6|210517.6|21
1639629840000|2021-12-16 04:44:00|210671.9|210521.9|210678.5|210528.5|210678.9|210528.9|210670.5|210520.5|20
1639629850000|2021-12-16 04:44:10|210680.9|210530.9|210674.4|210524.4|210680.9|210530.9|210670.5|210520.5|29
1639629860000|2021-12-16 04:44:20|210674.5|210524.5|210675|210525|210676|210526|210673.9|210523.9|26
1639629870000|2021-12-16 04:44:30|210675.4|210525.4|210676.1|210526.1|210681.2|210531.2|210673.5|210523.5|28
1639629880000|2021-12-16 04:44:40|210678.5|210528.5|210673.1|210523.1|210678.5|210528.5|210671.9|210521.9|25
1639629890000|2021-12-16 04:44:50|210673.6|210523.6|210688.8|210538.8|210689.8|210539.8|210672.8|210522.8|27
1639629900000|2021-12-16 04:45:00|210689.3|210539.3|210682.9|210532.9|210689.3|210539.3|210682.8|210532.8|17
1639629910000|2021-12-16 04:45:10|210682.8|210532.8|210683.2|210533.2|210684.3|210534.3|210682.7|210532.7|13
1639629920000|2021-12-16 04:45:20|210679.7|210529.7|210682.5|210532.5|210682.5|210532.5|210679.7|210529.7|11
1639629930000|2021-12-16 04:45:30|210682|210532|210682.4|210532.4|210682.5|210532.5|210682|210532|16
1639629940000|2021-12-16 04:45:40|210683.2|210533.2|210684.2|210534.2|210684.9|210534.9|210683.2|210533.2|11
1639629950000|2021-12-16 04:45:50|210684.5|210534.5|210684|210534|210685.9|210535.9|210683.5|210533.5|16
1639629960000|2021-12-16 04:46:00|210683.6|210533.6|210684.9|210534.9|210685.9|210535.9|210683.6|210533.6|16
1639629970000|2021-12-16 04:46:10|210685.1|210535.1|210684.6|210534.6|210685.1|210535.1|210684.4|210534.4|8
1639629980000|2021-12-16 04:46:20|210684.9|210534.9|210684.3|210534.3|210684.9|210534.9|210683.8|210533.8|17
1639629990000|2021-12-16 04:46:30|210683.3|210533.3|210684.2|210534.2|210684.6|210534.6|210683.1|210533.1|11
1639630000000|2021-12-16 04:46:40|210684.4|210534.4|210684.8|210534.8|210685.5|210535.5|210682.5|210532.5|14
1639630010000|2021-12-16 04:46:50|210686.4|210536.4|210684.2|210534.2|210686.4|210536.4|210684.2|210534.2|15
1639630020000|2021-12-16 04:47:00|210684.4|210534.4|210683.4|210533.4|210684.4|210534.4|210683.2|210533.2|12
1639630030000|2021-12-16 04:47:10|210683.3|210533.3|210724.9|210574.9|210729.5|210579.5|210683|210533|26
1639630040000|2021-12-16 04:47:20|210722.7|210572.7|210724.6|210574.6|210726.9|210576.9|210718.9|210568.9|28
1639630050000|2021-12-16 04:47:30|210724.2|210574.2|210718.6|210568.6|210725.3|210575.3|210718.6|210568.6|21
1639630060000|2021-12-16 04:47:40|210720.8|210570.8|210726.9|210576.9|210726.9|210576.9|210719.5|210569.5|24
1639630070000|2021-12-16 04:47:50|210726.8|210576.8|210721.3|210571.3|210727.7|210577.7|210721.3|210571.3|24
1639630080000|2021-12-16 04:48:00|210721.8|210571.8|210723.3|210573.3|210723.7|210573.7|210720.8|210570.8|20
1639630090000|2021-12-16 04:48:10|210724.1|210574.1|210729.4|210579.4|210730.6|210580.6|210723.2|210573.2|27
1639630100000|2021-12-16 04:48:20|210731.2|210581.2|210732.5|210582.5|210734.3|210584.3|210726.1|210576.1|23
1639630110000|2021-12-16 04:48:30|210732.4|210582.4|210732.1|210582.1|210734|210584|210728.1|210578.1|18
1639630120000|2021-12-16 04:48:40|210731.5|210581.5|210730.1|210580.1|210732.4|210582.4|210727.4|210577.4|14
1639630130000|2021-12-16 04:48:50|210730|210580|210732.4|210582.4|210732.4|210582.4|210729|210579|16
1639630140000|2021-12-16 04:49:00|210732.3|210582.3|210733.7|210583.7|210733.7|210583.7|210729.4|210579.4|11
1639630150000|2021-12-16 04:49:10|210736.6|210586.6|210729.3|210579.3|210736.6|210586.6|210721|210571|25
1639630160000|2021-12-16 04:49:20|210729.4|210579.4|210731|210581|210731|210581|210723|210573|19
1639630170000|2021-12-16 04:49:30|210729.7|210579.7|210732.6|210582.6|210733.4|210583.4|210723.7|210573.7|13
1639630180000|2021-12-16 04:49:40|210734.6|210584.6|210728.4|210578.4|210734.6|210584.6|210725.6|210575.6|22
1639630190000|2021-12-16 04:49:50|210726.3|210576.3|210729.8|210579.8|210733|210583|210722.5|210572.5|33
1639630200000|2021-12-16 04:50:00|210728.6|210578.6|210726.4|210576.4|210730.5|210580.5|210723|210573|25
1639630210000|2021-12-16 04:50:10|210727.2|210577.2|210751.7|210601.7|210755.3|210605.3|210725|210575|33
1639630220000|2021-12-16 04:50:20|210750.8|210600.8|210757.2|210607.2|210758.3|210608.3|210750.8|210600.8|30
1639630230000|2021-12-16 04:50:30|210757.3|210607.3|210754.7|210604.7|210758|210608|210754.7|210604.7|18
1639630240000|2021-12-16 04:50:40|210756.2|210606.2|210757.9|210607.9|210758.1|210608.1|210755.8|210605.8|24
1639630250000|2021-12-16 04:50:50|210757.7|210607.7|210753.7|210603.7|210757.9|210607.9|210752.1|210602.1|26
1639630260000|2021-12-16 04:51:00|210756.8|210606.8|210756.6|210606.6|210757.5|210607.5|210751.4|210601.4|25
1639630270000|2021-12-16 04:51:10|210753|210603|210760.1|210610.1|210760.9|210610.9|210751.1|210601.1|28
1639630280000|2021-12-16 04:51:20|210759.8|210609.8|210757.7|210607.7|210761.6|210611.6|210755.5|210605.5|33
1639630290000|2021-12-16 04:51:30|210757.8|210607.8|210756.2|210606.2|210759.6|210609.6|210756.2|210606.2|30
1639630300000|2021-12-16 04:51:40|210757.7|210607.7|210753.8|210603.8|210758.5|210608.5|210753.8|210603.8|23
1639630310000|2021-12-16 04:51:50|210754.5|210604.5|210753.4|210603.4|210755.4|210605.4|210751.8|210601.8|27
1639630320000|2021-12-16 04:52:00|210752.6|210602.6|210753.1|210603.1|210756.2|210606.2|210749.8|210599.8|28
1639630330000|2021-12-16 04:52:10|210751.8|210601.8|210757.9|210607.9|210758.7|210608.7|210751.4|210601.4|20
1639630340000|2021-12-16 04:52:20|210758.8|210608.8|210761.8|210611.8|210761.9|210611.9|210755.6|210605.6|19
1639630350000|2021-12-16 04:52:30|210759.6|210609.6|210760.3|210610.3|210762|210612|210759.6|210609.6|12
1639630360000|2021-12-16 04:52:40|210760.8|210610.8|210759.2|210609.2|210761.8|210611.8|210758.4|210608.4|26
1639630370000|2021-12-16 04:52:50|210758.6|210608.6|210755.4|210605.4|210759.3|210609.3|210751.8|210601.8|19
1639630380000|2021-12-16 04:53:00|210755.8|210605.8|210759.4|210609.4|210760.6|210610.6|210754.7|210604.7|23
1639630390000|2021-12-16 04:53:10|210759.5|210609.5|210761.1|210611.1|210761.8|210611.8|210756|210606|16
1639630400000|2021-12-16 04:53:20|210759.2|210609.2|210754.5|210604.5|210764.6|210614.6|210753.7|210603.7|18
1639630410000|2021-12-16 04:53:30|210759|210609|210758.5|210608.5|210761.1|210611.1|210754.9|210604.9|22
1639630420000|2021-12-16 04:53:40|210758.3|210608.3|210754.9|210604.9|210759.3|210609.3|210750.9|210600.9|35
1639630430000|2021-12-16 04:53:50|210758.2|210608.2|210756.1|210606.1|210762.9|210612.9|210751.7|210601.7|29
1639630440000|2021-12-16 04:54:00|210757.5|210607.5|210754.9|210604.9|210759.8|210609.8|210754.2|210604.2|33
1639630450000|2021-12-16 04:54:10|210753.8|210603.8|210777.8|210627.8|210781|210631|210753.8|210603.8|35
1639630460000|2021-12-16 04:54:20|210778.4|210628.4|210777.7|210627.7|210780.2|210630.2|210776.3|210626.3|20
1639630470000|2021-12-16 04:54:30|210779.2|210629.2|210779.2|210629.2|210779.2|210629.2|210777.5|210627.5|11
1639630480000|2021-12-16 04:54:40|210780.6|210630.6|210779.2|210629.2|210783.2|210633.2|210777.2|210627.2|20
1639630490000|2021-12-16 04:54:50|210779.1|210629.1|210781|210631|210781|210631|210778|210628|20
1639630500000|2021-12-16 04:55:00|210780.5|210630.5|210783.2|210633.2|210785.5|210635.5|210778.7|210628.7|14
1639630510000|2021-12-16 04:55:10|210783.7|210633.7|210782.9|210632.9|210786.6|210636.6|210778.8|210628.8|25
1639630520000|2021-12-16 04:55:20|210783.1|210633.1|210781.5|210631.5|210788.8|210638.8|210781.5|210631.5|13
1639630530000|2021-12-16 04:55:30|210782.3|210632.3|210784.7|210634.7|210786.4|210636.4|210782.2|210632.2|14
1639630540000|2021-12-16 04:55:40|210784.5|210634.5|210782.3|210632.3|210785.3|210635.3|210780.9|210630.9|18
1639630550000|2021-12-16 04:55:50|210782.7|210632.7|210787.3|210637.3|210787.3|210637.3|210781.7|210631.7|18
1639630560000|2021-12-16 04:56:00|210787|210637|210783.6|210633.6|210787.8|210637.8|210782.6|210632.6|26
1639630570000|2021-12-16 04:56:10|210783.5|210633.5|210785.3|210635.3|210785.3|210635.3|210780.5|210630.5|26
1639630580000|2021-12-16 04:56:20|210784.1|210634.1|210786.8|210636.8|210788.2|210638.2|210781.3|210631.3|18
1639630590000|2021-12-16 04:56:30|210786.2|210636.2|210781.8|210631.8|210792.6|210642.6|210780.6|210630.6|23
1639630600000|2021-12-16 04:56:40|210781.5|210631.5|210784.2|210634.2|210784.9|210634.9|210779.5|210629.5|25
1639630610000|2021-12-16 04:56:50|210784.1|210634.1|210779.9|210629.9|210785.6|210635.6|210779.4|210629.4|22
1639630620000|2021-12-16 04:57:00|210780.7|210630.7|210779.4|210629.4|210780.7|210630.7|210778.8|210628.8|15
1639630630000|2021-12-16 04:57:10|210780.7|210630.7|210780.6|210630.6|210785.3|210635.3|210779.2|210629.2|26
1639630640000|2021-12-16 04:57:20|210781|210631|210783.2|210633.2|210790.5|210640.5|210780.2|210630.2|30
1639630650000|2021-12-16 04:57:30|210783.1|210633.1|210781.6|210631.6|210789|210639|210781.3|210631.3|19
1639630660000|2021-12-16 04:57:40|210781.5|210631.5|210782.4|210632.4|210782.6|210632.6|210780.8|210630.8|18
1639630670000|2021-12-16 04:57:50|210782.2|210632.2|210788.2|210638.2|210790.9|210640.9|210778.4|210628.4|19
1639630680000|2021-12-16 04:58:00|210785|210635|210786.2|210636.2|210788.6|210638.6|210779.9|210629.9|31
1639630690000|2021-12-16 04:58:10|210790.6|210640.6|210782.6|210632.6|210790.6|210640.6|210780.8|210630.8|22
1639630700000|2021-12-16 04:58:20|210789.5|210639.5|210784|210634|210789.5|210639.5|210783.5|210633.5|20
1639630710000|2021-12-16 04:58:30|210785|210635|210781.7|210631.7|210787.6|210637.6|210781.7|210631.7|28
1639630720000|2021-12-16 04:58:40|210782|210632|210783.2|210633.2|210786.6|210636.6|210781.9|210631.9|18
1639630730000|2021-12-16 04:58:50|210782.9|210632.9|210782.8|210632.8|210788.6|210638.6|210780.7|210630.7|17
1639630740000|2021-12-16 04:59:00|210783.5|210633.5|210779.7|210629.7|210783.7|210633.7|210776.2|210626.2|23
1639630750000|2021-12-16 04:59:10|210779.6|210629.6|210782.1|210632.1|210784.5|210634.5|210778.9|210628.9|27
1639630760000|2021-12-16 04:59:20|210781.6|210631.6|210781.7|210631.7|210783.5|210633.5|210777.9|210627.9|28
1639630770000|2021-12-16 04:59:30|210781.6|210631.6|210780|210630|210782.6|210632.6|210779.8|210629.8|22
1639630780000|2021-12-16 04:59:40|210779.5|210629.5|210780.1|210630.1|210782.4|210632.4|210779.1|210629.1|20
1639630790000|2021-12-16 04:59:50|210780.4|210630.4|210780.5|210630.5|210782.1|210632.1|210779.5|210629.5|31
1639630800000|2021-12-16 05:00:00|210780.9|210630.9|210785|210635|210785|210635|210778|210628|27
1639630810000|2021-12-16 05:00:10|210781.9|210631.9|210778.8|210628.8|210782.3|210632.3|210772.1|210622.1|27
1639630820000|2021-12-16 05:00:20|210778.5|210628.5|210776.8|210626.8|210779.5|210629.5|210776.1|210626.1|25
1639630830000|2021-12-16 05:00:30|210778.6|210628.6|210776.8|210626.8|210778.6|210628.6|210775.3|210625.3|22
1639630840000|2021-12-16 05:00:40|210776.7|210626.7|210777.5|210627.5|210780|210630|210773.8|210623.8|24
1639630850000|2021-12-16 05:00:50|210777.9|210627.9|210778.7|210628.7|210784.9|210634.9|210772.1|210622.1|25
1639630860000|2021-12-16 05:01:00|210778.6|210628.6|210790.3|210640.3|210792|210642|210778.6|210628.6|24
1639630870000|2021-12-16 05:01:10|210787.5|210637.5|210782.5|210632.5|210791.2|210641.2|210780|210630|29
1639630880000|2021-12-16 05:01:20|210782.6|210632.6|210777.2|210627.2|210784|210634|210773.7|210623.7|26
1639630890000|2021-12-16 05:01:30|210775.3|210625.3|210779.8|210629.8|210787.1|210637.1|210773.2|210623.2|24
1639630900000|2021-12-16 05:01:40|210779|210629|210777.3|210627.3|210786.2|210636.2|210774.7|210624.7|24
1639630910000|2021-12-16 05:01:50|210775.6|210625.6|210780.7|210630.7|210784.3|210634.3|210775.6|210625.6|28
1639630920000|2021-12-16 05:02:00|210780.6|210630.6|210774.6|210624.6|210783.7|210633.7|210769.4|210619.4|18
1639630930000|2021-12-16 05:02:10|210776|210626|210778.1|210628.1|210780.9|210630.9|210767.4|210617.4|26
1639630940000|2021-12-16 05:02:20|210778.5|210628.5|210771.9|210621.9|210779.9|210629.9|210771.6|210621.6|23
1639630950000|2021-12-16 05:02:30|210774.9|210624.9|210766.6|210616.6|210774.9|210624.9|210763.1|210613.1|19
1639630960000|2021-12-16 05:02:40|210767|210617|210773.5|210623.5|210774.8|210624.8|210766.4|210616.4|17
1639630970000|2021-12-16 05:02:50|210773|210623|210770|210620|210776.1|210626.1|210766.1|210616.1|27
1639630980000|2021-12-16 05:03:00|210771.9|210621.9|210772.2|210622.2|210775.9|210625.9|210767.7|210617.7|21
1639630990000|2021-12-16 05:03:10|210773.5|210623.5|210768|210618|210784.7|210634.7|210766|210616|26
1639631000000|2021-12-16 05:03:20|210768.6|210618.6|210770.2|210620.2|210777.6|210627.6|210768.6|210618.6|22
1639631010000|2021-12-16 05:03:30|210771.6|210621.6|210774.9|210624.9|210780.5|210630.5|210767.4|210617.4|21
1639631020000|2021-12-16 05:03:40|210776.5|210626.5|210769.5|210619.5|210777.4|210627.4|210769.5|210619.5|21
1639631030000|2021-12-16 05:03:50|210770.9|210620.9|210771.7|210621.7|210780.4|210630.4|210763.7|210613.7|22
1639631040000|2021-12-16 05:04:00|210773|210623|210776.1|210626.1|210777.3|210627.3|210769.1|210619.1|28
1639631050000|2021-12-16 05:04:10|210773.7|210623.7|210773.4|210623.4|210775.8|210625.8|210770.4|210620.4|25
1639631060000|2021-12-16 05:04:20|210772.2|210622.2|210772.2|210622.2|210772.5|210622.5|210766.8|210616.8|18
1639631070000|2021-12-16 05:04:30|210771.2|210621.2|210769.6|210619.6|210772.8|210622.8|210765|210615|18
1639631080000|2021-12-16 05:04:40|210769.4|210619.4|210767.5|210617.5|210774.4|210624.4|210763.1|210613.1|18
1639631090000|2021-12-16 05:04:50|210774.8|210624.8|210775.2|210625.2|210785.6|210635.6|210768.4|210618.4|20
1639631100000|2021-12-16 05:05:00|210791.2|210641.2|210784.3|210634.3|210791.2|210641.2|210775.3|210625.3|20
1639631110000|2021-12-16 05:05:10|210783.4|210633.4|210775.2|210625.2|210783.4|210633.4|210771.2|210621.2|21
1639631120000|2021-12-16 05:05:20|210775.1|210625.1|210777.3|210627.3|210778.1|210628.1|210767.2|210617.2|25
1639631130000|2021-12-16 05:05:30|210774.3|210624.3|210777.5|210627.5|210778.1|210628.1|210774.1|210624.1|20
1639631140000|2021-12-16 05:05:40|210778|210628|210772.1|210622.1|210778.3|210628.3|210765.5|210615.5|15
1639631150000|2021-12-16 05:05:50|210772.3|210622.3|210776.5|210626.5|210777.6|210627.6|210770.4|210620.4|27
1639631160000|2021-12-16 05:06:00|210775.1|210625.1|210774.4|210624.4|210781|210631|210771.4|210621.4|19
1639631170000|2021-12-16 05:06:10|210775.6|210625.6|210775.7|210625.7|210783.3|210633.3|210771.6|210621.6|23
1639631180000|2021-12-16 05:06:20|210774.9|210624.9|210779.3|210629.3|210779.3|210629.3|210773.5|210623.5|24
1639631190000|2021-12-16 05:06:30|210779.8|210629.8|210771.6|210621.6|210780.1|210630.1|210768.8|210618.8|23
1639631200000|2021-12-16 05:06:40|210770.2|210620.2|210779.8|210629.8|210782.2|210632.2|210769.4|210619.4|25
1639631210000|2021-12-16 05:06:50|210779|210629|210775.9|210625.9|210779.7|210629.7|210768.1|210618.1|20
1639631220000|2021-12-16 05:07:00|210774.4|210624.4|210772.9|210622.9|210785.1|210635.1|210769.8|210619.8|18
1639631230000|2021-12-16 05:07:10|210775.7|210625.7|210780.4|210630.4|210780.4|210630.4|210771.4|210621.4|20
1639631240000|2021-12-16 05:07:20|210780.1|210630.1|210777.6|210627.6|210781.1|210631.1|210775.7|210625.7|24
1639631250000|2021-12-16 05:07:30|210777|210627|210779.2|210629.2|210779.2|210629.2|210772.4|210622.4|19
1639631260000|2021-12-16 05:07:40|210779.6|210629.6|210773.1|210623.1|210787|210637|210772.9|210622.9|29
1639631270000|2021-12-16 05:07:50|210772.3|210622.3|210778.8|210628.8|210783.6|210633.6|210772|210622|34
1639631280000|2021-12-16 05:08:00|210778.7|210628.7|210776.4|210626.4|210779.4|210629.4|210773.2|210623.2|24
1639631290000|2021-12-16 05:08:10|210774.6|210624.6|210775.9|210625.9|210778|210628|210774.5|210624.5|20
1639631300000|2021-12-16 05:08:20|210769.7|210619.7|210783.5|210633.5|210783.8|210633.8|210768.3|210618.3|23
1639631310000|2021-12-16 05:08:30|210785.1|210635.1|210778.9|210628.9|210789.2|210639.2|210777.3|210627.3|24
1639631320000|2021-12-16 05:08:40|210778.4|210628.4|210782|210632|210786.5|210636.5|210776.8|210626.8|20
1639631330000|2021-12-16 05:08:50|210780.8|210630.8|210780.8|210630.8|210780.8|210630.8|210769.2|210619.2|16
1639631340000|2021-12-16 05:09:00|210783|210633|210778.4|210628.4|210783|210633|210777.3|210627.3|13
1639631350000|2021-12-16 05:09:10|210778.3|210628.3|210780.8|210630.8|210781|210631|210772.2|210622.2|23
1639631360000|2021-12-16 05:09:20|210781.2|210631.2|210775.4|210625.4|210784.5|210634.5|210773.8|210623.8|22
1639631370000|2021-12-16 05:09:30|210777|210627|210783.8|210633.8|210784.8|210634.8|210770.4|210620.4|21
1639631380000|2021-12-16 05:09:40|210784.7|210634.7|210779.6|210629.6|210788.2|210638.2|210774|210624|20
1639631390000|2021-12-16 05:09:50|210781|210631|210778.5|210628.5|210781|210631|210773.2|210623.2|19
1639631400000|2021-12-16 05:10:00|210785.6|210635.6|210783.4|210633.4|210785.6|210635.6|210783.2|210633.2|16
1639631410000|2021-12-16 05:10:10|210781.9|210631.9|210783.5|210633.5|210783.5|210633.5|210781.3|210631.3|13
1639631420000|2021-12-16 05:10:20|210782.9|210632.9|210772.2|210622.2|210782.9|210632.9|210772.2|210622.2|16
1639631430000|2021-12-16 05:10:30|210774.3|210624.3|210775.9|210625.9|210784.3|210634.3|210762.6|210612.6|21
1639631440000|2021-12-16 05:10:40|210774.9|210624.9|210784.3|210634.3|210786.2|210636.2|210774.2|210624.2|23
1639631450000|2021-12-16 05:10:50|210785.3|210635.3|210777.4|210627.4|210785.3|210635.3|210767.4|210617.4|16
1639631460000|2021-12-16 05:11:00|210778.9|210628.9|210765.2|210615.2|210792.2|210642.2|210765.2|210615.2|16
1639631470000|2021-12-16 05:11:10|210766.3|210616.3|210780.8|210630.8|210780.8|210630.8|210766.3|210616.3|9
1639631480000|2021-12-16 05:11:20|210781.2|210631.2|210780.8|210630.8|210785.6|210635.6|210762.3|210612.3|20
1639631490000|2021-12-16 05:11:30|210789.5|210639.5|210785.8|210635.8|210789.5|210639.5|210782.7|210632.7|19
1639631500000|2021-12-16 05:11:40|210784.7|210634.7|210788.1|210638.1|210788.3|210638.3|210784.7|210634.7|10
1639631510000|2021-12-16 05:11:50|210788.4|210638.4|210773.4|210623.4|210788.4|210638.4|210770.8|210620.8|13
1639631520000|2021-12-16 05:12:00|210782.1|210632.1|210783.4|210633.4|210783.4|210633.4|210772.3|210622.3|15
1639631530000|2021-12-16 05:12:10|210776.5|210626.5|210785.3|210635.3|210791.2|210641.2|210776.5|210626.5|20
1639631540000|2021-12-16 05:12:20|210771.8|210621.8|210782.4|210632.4|210786.2|210636.2|210771.8|210621.8|18
1639631550000|2021-12-16 05:12:30|210781.8|210631.8|210785.7|210635.7|210787.9|210637.9|210772.8|210622.8|18
1639631560000|2021-12-16 05:12:40|210791.5|210641.5|210784.4|210634.4|210794.1|210644.1|210770.9|210620.9|20
1639631570000|2021-12-16 05:12:50|210784.5|210634.5|210784.3|210634.3|210784.8|210634.8|210771.9|210621.9|24
1639631580000|2021-12-16 05:13:00|210783.7|210633.7|210786.1|210636.1|210786.8|210636.8|210773.8|210623.8|24
1639631590000|2021-12-16 05:13:10|210784.1|210634.1|210776.2|210626.2|210784.7|210634.7|210773.7|210623.7|21
1639631600000|2021-12-16 05:13:20|210776.9|210626.9|210785.4|210635.4|210785.9|210635.9|210776.6|210626.6|26
1639631610000|2021-12-16 05:13:30|210785.1|210635.1|210782.2|210632.2|210789.4|210639.4|210773.4|210623.4|23
1639631620000|2021-12-16 05:13:40|210777.7|210627.7|210782.9|210632.9|210785.2|210635.2|210773.4|210623.4|21
1639631630000|2021-12-16 05:13:50|210779|210629|210775.6|210625.6|210785.2|210635.2|210772.3|210622.3|29
1639631640000|2021-12-16 05:14:00|210775.7|210625.7|210780.2|210630.2|210781.4|210631.4|210775|210625|22
1639631650000|2021-12-16 05:14:10|210781.5|210631.5|210780.2|210630.2|210781.5|210631.5|210779.7|210629.7|17
1639631660000|2021-12-16 05:14:20|210779.5|210629.5|210775.3|210625.3|210781.9|210631.9|210773|210623|16
1639631670000|2021-12-16 05:14:30|210775.5|210625.5|210779.2|210629.2|210781.1|210631.1|210775.2|210625.2|20
1639631680000|2021-12-16 05:14:40|210779.4|210629.4|210782.3|210632.3|210783.4|210633.4|210778|210628|18
1639631690000|2021-12-16 05:14:50|210782.4|210632.4|210774.5|210624.5|210786|210636|210771.6|210621.6|23
1639631700000|2021-12-16 05:15:00|210774.6|210624.6|210780|210630|210781|210631|210774.4|210624.4|27
1639631710000|2021-12-16 05:15:10|210779.5|210629.5|210780.5|210630.5|210781.2|210631.2|210777.8|210627.8|20
1639631720000|2021-12-16 05:15:20|210780.4|210630.4|210772.9|210622.9|210782.7|210632.7|210766.2|210616.2|18
1639631730000|2021-12-16 05:15:30|210773|210623|210782.5|210632.5|210783.3|210633.3|210770.1|210620.1|19
1639631740000|2021-12-16 05:15:40|210780|210630|210779.4|210629.4|210785.3|210635.3|210772|210622|20
1639631750000|2021-12-16 05:15:50|210784.2|210634.2|210775.9|210625.9|210791|210641|210771.1|210621.1|22
1639631760000|2021-12-16 05:16:00|210773.9|210623.9|210783.7|210633.7|210784.3|210634.3|210765.6|210615.6|15
1639631770000|2021-12-16 05:16:10|210783.2|210633.2|210772.3|210622.3|210783.7|210633.7|210769.1|210619.1|22
1639631780000|2021-12-16 05:16:20|210769.8|210619.8|210775.5|210625.5|210776.6|210626.6|210769.3|210619.3|19
1639631790000|2021-12-16 05:16:30|210775.4|210625.4|210782.3|210632.3|210782.3|210632.3|210765.8|210615.8|22
1639631800000|2021-12-16 05:16:40|210781.5|210631.5|210780.5|210630.5|210783.8|210633.8|210778.6|210628.6|23
1639631810000|2021-12-16 05:16:50|210780.9|210630.9|210780.6|210630.6|210785.5|210635.5|210780.1|210630.1|17
1639631820000|2021-12-16 05:17:00|210780.7|210630.7|210772.4|210622.4|210781.4|210631.4|210763.9|210613.9|15
1639631830000|2021-12-16 05:17:10|210772.6|210622.6|210774.6|210624.6|210778.5|210628.5|210772|210622|13
1639631840000|2021-12-16 05:17:20|210780.8|210630.8|210778.8|210628.8|210789.8|210639.8|210773.5|210623.5|20
1639631850000|2021-12-16 05:17:30|210777.4|210627.4|210782.4|210632.4|210783.9|210633.9|210777.4|210627.4|23
1639631860000|2021-12-16 05:17:40|210782.2|210632.2|210784.4|210634.4|210785.3|210635.3|210774.4|210624.4|16
1639631870000|2021-12-16 05:17:50|210785.5|210635.5|210768.7|210618.7|210787.4|210637.4|210765.5|210615.5|20
1639631880000|2021-12-16 05:18:00|210770|210620|210781.8|210631.8|210783.4|210633.4|210770|210620|18
1639631890000|2021-12-16 05:18:10|210781.4|210631.4|210771.8|210621.8|210786.6|210636.6|210771.8|210621.8|17
1639631900000|2021-12-16 05:18:20|210771.1|210621.1|210777.1|210627.1|210778.2|210628.2|210767.1|210617.1|21
1639631910000|2021-12-16 05:18:30|210776.8|210626.8|210784.7|210634.7|210789.9|210639.9|210773.3|210623.3|23
1639631920000|2021-12-16 05:18:40|210783.4|210633.4|210778|210628|210790.9|210640.9|210774.4|210624.4|20
1639631930000|2021-12-16 05:18:50|210776.2|210626.2|210781.7|210631.7|210783.2|210633.2|210776.2|210626.2|18
1639631940000|2021-12-16 05:19:00|210780.2|210630.2|210780.3|210630.3|210786.2|210636.2|210775.7|210625.7|15
1639631950000|2021-12-16 05:19:10|210779.5|210629.5|210778.2|210628.2|210779.6|210629.6|210773.9|210623.9|15
1639631960000|2021-12-16 05:19:20|210778.3|210628.3|210783.7|210633.7|210784.2|210634.2|210778.3|210628.3|24
1639631970000|2021-12-16 05:19:30|210783.8|210633.8|210783.5|210633.5|210785.1|210635.1|210770.2|210620.2|23
1639631980000|2021-12-16 05:19:40|210782.3|210632.3|210779.7|210629.7|210789.9|210639.9|210774.9|210624.9|26
1639631990000|2021-12-16 05:19:50|210780|210630|210781.8|210631.8|210782.8|210632.8|210774.9|210624.9|20
1639632000000|2021-12-16 05:20:00|210782|210632|210782.6|210632.6|210782.6|210632.6|210779.4|210629.4|19
1639632010000|2021-12-16 05:20:10|210782.4|210632.4|210778.3|210628.3|210782.4|210632.4|210772.8|210622.8|14
1639632020000|2021-12-16 05:20:20|210778|210628|210781.3|210631.3|210783|210633|210776.3|210626.3|20
1639632030000|2021-12-16 05:20:30|210784.4|210634.4|210783.8|210633.8|210789.8|210639.8|210780.9|210630.9|12
1639632040000|2021-12-16 05:20:40|210783.4|210633.4|210777.2|210627.2|210783.4|210633.4|210768.2|210618.2|28
1639632050000|2021-12-16 05:20:50|210777.4|210627.4|210777.2|210627.2|210780.4|210630.4|210775.9|210625.9|23
1639632060000|2021-12-16 05:21:00|210778.1|210628.1|210782.6|210632.6|210786.4|210636.4|210778|210628|22
1639632070000|2021-12-16 05:21:10|210782.3|210632.3|210781.7|210631.7|210784.6|210634.6|210770.4|210620.4|22
1639632080000|2021-12-16 05:21:20|210782.2|210632.2|210784.1|210634.1|210784.7|210634.7|210780.8|210630.8|25
1639632090000|2021-12-16 05:21:30|210783.9|210633.9|210776.9|210626.9|210783.9|210633.9|210776.9|210626.9|12
1639632100000|2021-12-16 05:21:40|210776.8|210626.8|210781.8|210631.8|210785.5|210635.5|210776.7|210626.7|17
1639632110000|2021-12-16 05:21:50|210781.7|210631.7|210781.6|210631.6|210783.4|210633.4|210781.1|210631.1|17
1639632120000|2021-12-16 05:22:00|210770.4|210620.4|210781|210631|210784|210634|210770.4|210620.4|28
1639632130000|2021-12-16 05:22:10|210783.1|210633.1|210782.5|210632.5|210783.5|210633.5|210780.9|210630.9|19
1639632140000|2021-12-16 05:22:20|210782.1|210632.1|210783.4|210633.4|210788|210638|210782.1|210632.1|25
1639632150000|2021-12-16 05:22:30|210787|210637|210782.6|210632.6|210787|210637|210769.7|210619.7|27
1639632160000|2021-12-16 05:22:40|210782.8|210632.8|210779.8|210629.8|210784.2|210634.2|210779.8|210629.8|22
1639632170000|2021-12-16 05:22:50|210780.1|210630.1|210777.9|210627.9|210780.6|210630.6|210777.9|210627.9|13
1639632180000|2021-12-16 05:23:00|210778.3|210628.3|210773.9|210623.9|210780.3|210630.3|210771.6|210621.6|11
1639632190000|2021-12-16 05:23:10|210773.7|210623.7|210781.6|210631.6|210781.6|210631.6|210773.2|210623.2|10
1639632200000|2021-12-16 05:23:20|210781.4|210631.4|210781.4|210631.4|210782|210632|210779.5|210629.5|10
1639632210000|2021-12-16 05:23:30|210781.1|210631.1|210778.8|210628.8|210784.7|210634.7|210777.4|210627.4|12
1639632220000|2021-12-16 05:23:40|210777.6|210627.6|210776.1|210626.1|210779.4|210629.4|210773.2|210623.2|14
1639632230000|2021-12-16 05:23:50|210775.4|210625.4|210781.1|210631.1|210783|210633|210774.1|210624.1|20
1639632240000|2021-12-16 05:24:00|210774.3|210624.3|210777.3|210627.3|210784|210634|210774.3|210624.3|21
1639632250000|2021-12-16 05:24:10|210777.4|210627.4|210775.6|210625.6|210778.9|210628.9|210770.2|210620.2|16
1639632260000|2021-12-16 05:24:20|210775.5|210625.5|210776.6|210626.6|210782.8|210632.8|210771.2|210621.2|22
1639632270000|2021-12-16 05:24:30|210774.9|210624.9|210785.1|210635.1|210785.1|210635.1|210774.9|210624.9|14
1639632280000|2021-12-16 05:24:40|210785|210635|210783.1|210633.1|210790.4|210640.4|210780.6|210630.6|17
1639632290000|2021-12-16 05:24:50|210783.2|210633.2|210782.5|210632.5|210783.2|210633.2|210782.5|210632.5|11
1639632300000|2021-12-16 05:25:00|210782.6|210632.6|210792.4|210642.4|210799.4|210649.4|210781.9|210631.9|29
1639632310000|2021-12-16 05:25:10|210792.7|210642.7|210794.1|210644.1|210794.8|210644.8|210785.2|210635.2|24
1639632320000|2021-12-16 05:25:20|210793.3|210643.3|210784.8|210634.8|210793.3|210643.3|210783.4|210633.4|26
1639632330000|2021-12-16 05:25:30|210787|210637|210789.2|210639.2|210789.5|210639.5|210785.6|210635.6|24
1639632340000|2021-12-16 05:25:40|210788|210638|210792|210642|210792|210642|210785.7|210635.7|26
1639632350000|2021-12-16 05:25:50|210792.8|210642.8|210794.4|210644.4|210794.9|210644.9|210792|210642|26
1639632360000|2021-12-16 05:26:00|210797.1|210647.1|210806.1|210656.1|210807.6|210657.6|210794.5|210644.5|26
1639632370000|2021-12-16 05:26:10|210805.5|210655.5|210800.4|210650.4|210805.5|210655.5|210798.2|210648.2|15
1639632380000|2021-12-16 05:26:20|210799.6|210649.6|210799.2|210649.2|210802.3|210652.3|210797.2|210647.2|13
1639632390000|2021-12-16 05:26:30|210797.1|210647.1|210803|210653|210804.3|210654.3|210794.3|210644.3|19
1639632400000|2021-12-16 05:26:40|210802.5|210652.5|210800|210650|210802.5|210652.5|210798.1|210648.1|20
1639632410000|2021-12-16 05:26:50|210799.7|210649.7|210806.9|210656.9|210806.9|210656.9|210799.7|210649.7|16
1639632420000|2021-12-16 05:27:00|210806.5|210656.5|210800|210650|210806.5|210656.5|210794.5|210644.5|23
1639632430000|2021-12-16 05:27:10|210799.9|210649.9|210803.6|210653.6|210803.6|210653.6|210798.8|210648.8|17
1639632440000|2021-12-16 05:27:20|210804|210654|210793.5|210643.5|210805.7|210655.7|210790.7|210640.7|14
1639632450000|2021-12-16 05:27:30|210793.6|210643.6|210805.7|210655.7|210805.7|210655.7|210793.6|210643.6|18
1639632460000|2021-12-16 05:27:40|210805.2|210655.2|210802.3|210652.3|210806.1|210656.1|210800.9|210650.9|16
1639632470000|2021-12-16 05:27:50|210801.8|210651.8|210797.4|210647.4|210804.3|210654.3|210797.4|210647.4|14
1639632480000|2021-12-16 05:28:00|210798.6|210648.6|210801.6|210651.6|210802.3|210652.3|210798.3|210648.3|13
1639632490000|2021-12-16 05:28:10|210802.4|210652.4|210801.3|210651.3|210803|210653|210801.1|210651.1|17
1639632500000|2021-12-16 05:28:20|210800.9|210650.9|210794.7|210644.7|210805.2|210655.2|210793.5|210643.5|11
1639632510000|2021-12-16 05:28:30|210794.5|210644.5|210798.3|210648.3|210798.9|210648.9|210794.4|210644.4|15
1639632520000|2021-12-16 05:28:40|210797.7|210647.7|210793.4|210643.4|210797.7|210647.7|210787.6|210637.6|15
1639632530000|2021-12-16 05:28:50|210792.8|210642.8|210788.4|210638.4|210795.5|210645.5|210787.7|210637.7|17
1639632540000|2021-12-16 05:29:00|210787|210637|210788|210638|210793.2|210643.2|210784.4|210634.4|26
1639632550000|2021-12-16 05:29:10|210785.1|210635.1|210778.7|210628.7|210789.1|210639.1|210775.5|210625.5|24
1639632560000|2021-12-16 05:29:20|210777.8|210627.8|210785.5|210635.5|210792.6|210642.6|210777.8|210627.8|26
1639632570000|2021-12-16 05:29:30|210784.7|210634.7|210789.6|210639.6|210790.4|210640.4|210784.7|210634.7|20
1639632580000|2021-12-16 05:29:40|210790.4|210640.4|210787|210637|210790.4|210640.4|210778.5|210628.5|18
1639632590000|2021-12-16 05:29:50|210787.1|210637.1|210794.1|210644.1|210796|210646|210785.1|210635.1|23
1639632600000|2021-12-16 05:30:00|210792.9|210642.9|210785.8|210635.8|210792.9|210642.9|210781|210631|34
1639632610000|2021-12-16 05:30:10|210787.7|210637.7|210782.9|210632.9|210791.6|210641.6|210780|210630|33
1639632620000|2021-12-16 05:30:20|210782.3|210632.3|210782|210632|210785|210635|210778.1|210628.1|30
1639632630000|2021-12-16 05:30:30|210781.5|210631.5|210774.7|210624.7|210788.3|210638.3|210773.4|210623.4|29
1639632640000|2021-12-16 05:30:40|210780.6|210630.6|210783.4|210633.4|210784|210634|210777.3|210627.3|27
1639632650000|2021-12-16 05:30:50|210782.8|210632.8|210783.5|210633.5|210785.4|210635.4|210778.4|210628.4|25
1639632660000|2021-12-16 05:31:00|210780.7|210630.7|210771.8|210621.8|210784.1|210634.1|210765.3|210615.3|36
1639632670000|2021-12-16 05:31:10|210771.3|210621.3|210776.2|210626.2|210777.5|210627.5|210771.3|210621.3|21
1639632680000|2021-12-16 05:31:20|210776.3|210626.3|210746.2|210596.2|210776.3|210626.3|210741.9|210591.9|25
1639632690000|2021-12-16 05:31:30|210744.6|210594.6|210745.8|210595.8|210746.4|210596.4|210739.2|210589.2|33
1639632700000|2021-12-16 05:31:40|210742.5|210592.5|210741.9|210591.9|210746.2|210596.2|210737.5|210587.5|30
1639632710000|2021-12-16 05:31:50|210744|210594|210745.8|210595.8|210746.4|210596.4|210742.9|210592.9|27
1639632720000|2021-12-16 05:32:00|210745.7|210595.7|210749.8|210599.8|210749.9|210599.9|210745.7|210595.7|24
1639632730000|2021-12-16 05:32:10|210749.4|210599.4|210741.7|210591.7|210749.4|210599.4|210737.9|210587.9|29
1639632740000|2021-12-16 05:32:20|210742.1|210592.1|210753.9|210603.9|210765.3|210615.3|210741.9|210591.9|31
1639632750000|2021-12-16 05:32:30|210754.7|210604.7|210752.2|210602.2|210754.9|210604.9|210747.5|210597.5|25
1639632760000|2021-12-16 05:32:40|210752|210602|210753|210603|210754.2|210604.2|210748.4|210598.4|30
1639632770000|2021-12-16 05:32:50|210752.5|210602.5|210752.3|210602.3|210757.7|210607.7|210744.5|210594.5|28
1639632780000|2021-12-16 05:33:00|210756.8|210606.8|210758.6|210608.6|210759.3|210609.3|210744.2|210594.2|28
1639632790000|2021-12-16 05:33:10|210758.8|210608.8|210758.9|210608.9|210759.7|210609.7|210756.9|210606.9|21
1639632800000|2021-12-16 05:33:20|210757|210607|210749.3|210599.3|210757|210607|210743.6|210593.6|30
1639632810000|2021-12-16 05:33:30|210748.7|210598.7|210745.5|210595.5|210749.3|210599.3|210743.6|210593.6|22
1639632820000|2021-12-16 05:33:40|210746.4|210596.4|210748|210598|210749.4|210599.4|210746.4|210596.4|20
1639632830000|2021-12-16 05:33:50|210747.1|210597.1|210751.2|210601.2|210752.3|210602.3|210744.4|210594.4|27
1639632840000|2021-12-16 05:34:00|210750.5|210600.5|210755.4|210605.4|210757.2|210607.2|210738.7|210588.7|32
1639632850000|2021-12-16 05:34:10|210757.2|210607.2|210755.3|210605.3|210758|210608|210753.4|210603.4|28
1639632860000|2021-12-16 05:34:20|210750.7|210600.7|210752.8|210602.8|210754.5|210604.5|210750.2|210600.2|24
1639632870000|2021-12-16 05:34:30|210752.9|210602.9|210755|210605|210755.8|210605.8|210752|210602|19
1639632880000|2021-12-16 05:34:40|210754.8|210604.8|210755.5|210605.5|210757.5|210607.5|210750|210600|25
1639632890000|2021-12-16 05:34:50|210755.9|210605.9|210755.7|210605.7|210757.8|210607.8|210753.9|210603.9|23
1639632900000|2021-12-16 05:35:00|210757.2|210607.2|210756.7|210606.7|210758.1|210608.1|210755.1|210605.1|13
1639632910000|2021-12-16 05:35:10|210755.9|210605.9|210750.2|210600.2|210755.9|210605.9|210745.1|210595.1|16
1639632920000|2021-12-16 05:35:20|210750.4|210600.4|210752.1|210602.1|210753|210603|210750.2|210600.2|19
1639632930000|2021-12-16 05:35:30|210752.3|210602.3|210754.7|210604.7|210756.5|210606.5|210752.3|210602.3|10
1639632940000|2021-12-16 05:35:40|210755.2|210605.2|210750.8|210600.8|210756.1|210606.1|210747.1|210597.1|18
1639632950000|2021-12-16 05:35:50|210749.9|210599.9|210737.4|210587.4|210751.9|210601.9|210736.6|210586.6|28
1639632960000|2021-12-16 05:36:00|210738.8|210588.8|210736.5|210586.5|210739.8|210589.8|210730.2|210580.2|31
1639632970000|2021-12-16 05:36:10|210736.2|210586.2|210734.5|210584.5|210736.7|210586.7|210730.9|210580.9|21
1639632980000|2021-12-16 05:36:20|210733.4|210583.4|210739.8|210589.8|210740.2|210590.2|210732.5|210582.5|21
1639632990000|2021-12-16 05:36:30|210739.7|210589.7|210731.5|210581.5|210739.8|210589.8|210727.8|210577.8|24
1639633000000|2021-12-16 05:36:40|210731.6|210581.6|210736.2|210586.2|210736.2|210586.2|210731.6|210581.6|20
1639633010000|2021-12-16 05:36:50|210736|210586|210735.3|210585.3|210736.1|210586.1|210730|210580|17
1639633020000|2021-12-16 05:37:00|210737.5|210587.5|210740.8|210590.8|210740.8|210590.8|210737.5|210587.5|19
1639633030000|2021-12-16 05:37:10|210741.1|210591.1|210740|210590|210741.5|210591.5|210739.4|210589.4|19
1639633040000|2021-12-16 05:37:20|210739.6|210589.6|210732.8|210582.8|210740.3|210590.3|210728.7|210578.7|14
1639633050000|2021-12-16 05:37:30|210732.3|210582.3|210737.8|210587.8|210739.7|210589.7|210732.3|210582.3|18
1639633060000|2021-12-16 05:37:40|210737.7|210587.7|210734.1|210584.1|210739.8|210589.8|210731|210581|20
1639633070000|2021-12-16 05:37:50|210735|210585|210733.3|210583.3|210736.4|210586.4|210729.9|210579.9|19
1639633080000|2021-12-16 05:38:00|210732.7|210582.7|210733.5|210583.5|210736.1|210586.1|210732.7|210582.7|19
1639633090000|2021-12-16 05:38:10|210733.4|210583.4|210731.6|210581.6|210735.6|210585.6|210727.8|210577.8|21
1639633100000|2021-12-16 05:38:20|210732.1|210582.1|210726.9|210576.9|210732.6|210582.6|210724.5|210574.5|20
1639633110000|2021-12-16 05:38:30|210727|210577|210729.2|210579.2|210731.4|210581.4|210726.7|210576.7|21
1639633120000|2021-12-16 05:38:40|210729.7|210579.7|210725.5|210575.5|210729.7|210579.7|210719.6|210569.6|17
1639633130000|2021-12-16 05:38:50|210724.3|210574.3|210725.8|210575.8|210728|210578|210721.7|210571.7|15
1639633140000|2021-12-16 05:39:00|210724.7|210574.7|210731.8|210581.8|210733|210583|210724.7|210574.7|23
1639633150000|2021-12-16 05:39:10|210711.7|210561.7|210728.7|210578.7|210732.6|210582.6|210711.7|210561.7|19
1639633160000|2021-12-16 05:39:20|210728|210578|210733.7|210583.7|210735|210585|210728|210578|16
1639633170000|2021-12-16 05:39:30|210733.8|210583.8|210739|210589|210739|210589|210732.5|210582.5|17
1639633180000|2021-12-16 05:39:40|210738.4|210588.4|210733.2|210583.2|210739.5|210589.5|210723.3|210573.3|14
1639633190000|2021-12-16 05:39:50|210732.6|210582.6|210734.1|210584.1|210736.9|210586.9|210722.4|210572.4|19
1639633200000|2021-12-16 05:40:00|210734.8|210584.8|210732.2|210582.2|210740.7|210590.7|210727.6|210577.6|15
1639633210000|2021-12-16 05:40:10|210731.8|210581.8|210740.4|210590.4|210741.2|210591.2|210729.9|210579.9|28
1639633220000|2021-12-16 05:40:20|210741.2|210591.2|210735.9|210585.9|210741.2|210591.2|210729|210579|22
1639633230000|2021-12-16 05:40:30|210735.5|210585.5|210732.2|210582.2|210737|210587|210732.2|210582.2|20
1639633240000|2021-12-16 05:40:40|210734.5|210584.5|210731.4|210581.4|210736.6|210586.6|210729.5|210579.5|22
1639633250000|2021-12-16 05:40:50|210731.3|210581.3|210736.4|210586.4|210736.4|210586.4|210731.3|210581.3|21
1639633260000|2021-12-16 05:41:00|210736|210586|210743|210593|210743.5|210593.5|210736|210586|31
1639633270000|2021-12-16 05:41:10|210742.4|210592.4|210742.8|210592.8|210743.4|210593.4|210740.4|210590.4|20
1639633280000|2021-12-16 05:41:20|210742.6|210592.6|210739.4|210589.4|210742.6|210592.6|210732.1|210582.1|22
1639633290000|2021-12-16 05:41:30|210739.3|210589.3|210742|210592|210745.2|210595.2|210738.8|210588.8|25
1639633300000|2021-12-16 05:41:40|210730.5|210580.5|210738.1|210588.1|210738.1|210588.1|210728.6|210578.6|21
1639633310000|2021-12-16 05:41:50|210737.1|210587.1|210745.8|210595.8|210745.8|210595.8|210736.9|210586.9|13
1639633320000|2021-12-16 05:42:00|210745.1|210595.1|210735.6|210585.6|210745.1|210595.1|210733.2|210583.2|23
1639633330000|2021-12-16 05:42:10|210736.3|210586.3|210731.8|210581.8|210738.2|210588.2|210731.7|210581.7|24
1639633340000|2021-12-16 05:42:20|210732.8|210582.8|210736.4|210586.4|210737.6|210587.6|210732.8|210582.8|30
1639633350000|2021-12-16 05:42:30|210736.2|210586.2|210720.6|210570.6|210740.3|210590.3|210720.6|210570.6|22
1639633360000|2021-12-16 05:42:40|210726.2|210576.2|210734.3|210584.3|210745.1|210595.1|210726.2|210576.2|22
1639633370000|2021-12-16 05:42:50|210737.1|210587.1|210736.9|210586.9|210743.2|210593.2|210730.4|210580.4|27
1639633380000|2021-12-16 05:43:00|210739.1|210589.1|210747.2|210597.2|210747.2|210597.2|210737.7|210587.7|24
1639633390000|2021-12-16 05:43:10|210744.3|210594.3|210746|210596|210747.2|210597.2|210743.4|210593.4|24
1639633400000|2021-12-16 05:43:20|210748.4|210598.4|210748.1|210598.1|210752.6|210602.6|210747|210597|23
1639633410000|2021-12-16 05:43:30|210748.2|210598.2|210750.9|210600.9|210753.1|210603.1|210739.9|210589.9|23
1639633420000|2021-12-16 05:43:40|210742.1|210592.1|210750.6|210600.6|210752|210602|210742.1|210592.1|15
1639633430000|2021-12-16 05:43:50|210750.4|210600.4|210750.5|210600.5|210750.5|210600.5|210746.9|210596.9|19
1639633440000|2021-12-16 05:44:00|210749.7|210599.7|210747.2|210597.2|210749.7|210599.7|210742.9|210592.9|22
1639633450000|2021-12-16 05:44:10|210746.3|210596.3|210750.3|210600.3|210750.3|210600.3|210746|210596|23
1639633460000|2021-12-16 05:44:20|210749.2|210599.2|210747.4|210597.4|210749.2|210599.2|210738.3|210588.3|18
1639633470000|2021-12-16 05:44:30|210746.5|210596.5|210749.7|210599.7|210750.2|210600.2|210742.4|210592.4|22
1639633480000|2021-12-16 05:44:40|210743.7|210593.7|210746.2|210596.2|210750|210600|210743|210593|25
1639633490000|2021-12-16 05:44:50|210747.3|210597.3|210747.5|210597.5|210748.6|210598.6|210745.8|210595.8|21
1639633500000|2021-12-16 05:45:00|210742.5|210592.5|210747|210597|210747|210597|210742.1|210592.1|21
1639633510000|2021-12-16 05:45:10|210747.3|210597.3|210749|210599|210751.4|210601.4|210747.3|210597.3|21
1639633520000|2021-12-16 05:45:20|210748.9|210598.9|210744.2|210594.2|210750|210600|210730.4|210580.4|16
1639633530000|2021-12-16 05:45:30|210743.3|210593.3|210745.1|210595.1|210748.4|210598.4|210741.2|210591.2|20
1639633540000|2021-12-16 05:45:40|210745.6|210595.6|210745.6|210595.6|210748.2|210598.2|210741.6|210591.6|27
1639633550000|2021-12-16 05:45:50|210744.8|210594.8|210737.9|210587.9|210745.9|210595.9|210731.6|210581.6|25
1639633560000|2021-12-16 05:46:00|210738.2|210588.2|210737.4|210587.4|210739.2|210589.2|210737.1|210587.1|21
1639633570000|2021-12-16 05:46:10|210736.9|210586.9|210735.8|210585.8|210736.9|210586.9|210735.6|210585.6|13
1639633580000|2021-12-16 05:46:20|210736|210586|210735|210585|210740.1|210590.1|210729|210579|26
1639633590000|2021-12-16 05:46:30|210735.3|210585.3|210735.9|210585.9|210737.6|210587.6|210734.2|210584.2|17
1639633600000|2021-12-16 05:46:40|210735.1|210585.1|210735.3|210585.3|210736.1|210586.1|210728.1|210578.1|17
1639633610000|2021-12-16 05:46:50|210734.9|210584.9|210738.8|210588.8|210739|210589|210733|210583|26
1639633620000|2021-12-16 05:47:00|210739.2|210589.2|210732.9|210582.9|210739.7|210589.7|210725|210575|26
1639633630000|2021-12-16 05:47:10|210733.2|210583.2|210734.9|210584.9|210736.6|210586.6|210733.2|210583.2|27
1639633640000|2021-12-16 05:47:20|210735|210585|210729.4|210579.4|210739.8|210589.8|210729.4|210579.4|19
1639633650000|2021-12-16 05:47:30|210730.5|210580.5|210735.8|210585.8|210736.4|210586.4|210730.3|210580.3|20
1639633660000|2021-12-16 05:47:40|210720.5|210570.5|210736|210586|210737.8|210587.8|210720.5|210570.5|25
1639633670000|2021-12-16 05:47:50|210735.6|210585.6|210730.3|210580.3|210736|210586|210723|210573|32
1639633680000|2021-12-16 05:48:00|210729.6|210579.6|210727.4|210577.4|210730|210580|210727.4|210577.4|20
1639633690000|2021-12-16 05:48:10|210722.8|210572.8|210725|210575|210726.8|210576.8|210722.8|210572.8|24
1639633700000|2021-12-16 05:48:20|210723.7|210573.7|210725|210575|210730.9|210580.9|210723.7|210573.7|26
1639633710000|2021-12-16 05:48:30|210725.1|210575.1|210697.3|210547.3|210725.4|210575.4|210696.7|210546.7|31
1639633720000|2021-12-16 05:48:40|210698.3|210548.3|210701.8|210551.8|210707.7|210557.7|210697|210547|24
1639633730000|2021-12-16 05:48:50|210701.3|210551.3|210712.2|210562.2|210714.4|210564.4|210701.3|210551.3|21
1639633740000|2021-12-16 05:49:00|210711.7|210561.7|210702.7|210552.7|210714.1|210564.1|210696.9|210546.9|24
1639633750000|2021-12-16 05:49:10|210702.4|210552.4|210703.2|210553.2|210704.9|210554.9|210701.8|210551.8|17
1639633760000|2021-12-16 05:49:20|210703.8|210553.8|210714|210564|210714|210564|210703.8|210553.8|14
1639633770000|2021-12-16 05:49:30|210713.6|210563.6|210705.5|210555.5|210714|210564|210694.4|210544.4|20
1639633780000|2021-12-16 05:49:40|210705.6|210555.6|210702.4|210552.4|210705.6|210555.6|210693.5|210543.5|24
1639633790000|2021-12-16 05:49:50|210701.7|210551.7|210697.1|210547.1|210701.7|210551.7|210691|210541|17
1639633800000|2021-12-16 05:50:00|210696.1|210546.1|210692.5|210542.5|210696.7|210546.7|210689.1|210539.1|17
1639633810000|2021-12-16 05:50:10|210692.1|210542.1|210693.7|210543.7|210693.8|210543.8|210692.1|210542.1|15
1639633820000|2021-12-16 05:50:20|210693.1|210543.1|210683.3|210533.3|210695.5|210545.5|210683.3|210533.3|14
1639633830000|2021-12-16 05:50:30|210684.5|210534.5|210688.9|210538.9|210691.2|210541.2|210684.5|210534.5|17
1639633840000|2021-12-16 05:50:40|210689.2|210539.2|210700.9|210550.9|210702.1|210552.1|210683.8|210533.8|22
1639633850000|2021-12-16 05:50:50|210700.8|210550.8|210699.7|210549.7|210701.3|210551.3|210699.2|210549.2|21
1639633860000|2021-12-16 05:51:00|210699.8|210549.8|210689.2|210539.2|210700.9|210550.9|210686.7|210536.7|23
1639633870000|2021-12-16 05:51:10|210689.6|210539.6|210686.9|210536.9|210694.6|210544.6|210685.4|210535.4|22
1639633880000|2021-12-16 05:51:20|210688.5|210538.5|210694.3|210544.3|210694.3|210544.3|210687|210537|18
1639633890000|2021-12-16 05:51:30|210693.9|210543.9|210696.5|210546.5|210696.5|210546.5|210692|210542|22
1639633900000|2021-12-16 05:51:40|210696.2|210546.2|210690.7|210540.7|210696.5|210546.5|210686.7|210536.7|21
1639633910000|2021-12-16 05:51:50|210690.9|210540.9|210696.3|210546.3|210698.3|210548.3|210688.7|210538.7|26
1639633920000|2021-12-16 05:52:00|210695.3|210545.3|210688.1|210538.1|210695.3|210545.3|210681.2|210531.2|24
1639633930000|2021-12-16 05:52:10|210685.2|210535.2|210690.7|210540.7|210692.7|210542.7|210685.2|210535.2|18
1639633940000|2021-12-16 05:52:20|210690.1|210540.1|210681.7|210531.7|210692.6|210542.6|210679|210529|20
1639633950000|2021-12-16 05:52:30|210689.8|210539.8|210686.9|210536.9|210689.9|210539.9|210673.7|210523.7|22
1639633960000|2021-12-16 05:52:40|210688|210538|210686.4|210536.4|210691.8|210541.8|210682.4|210532.4|10
1639633970000|2021-12-16 05:52:50|210686.6|210536.6|210678.2|210528.2|210690.9|210540.9|210678.2|210528.2|10
1639633980000|2021-12-16 05:53:00|210681.1|210531.1|210683.9|210533.9|210683.9|210533.9|210672.2|210522.2|9
1639633990000|2021-12-16 05:53:10|210679.3|210529.3|210687.8|210537.8|210693.2|210543.2|210679.3|210529.3|9
1639634000000|2021-12-16 05:53:20|210688.7|210538.7|210680.2|210530.2|210689.9|210539.9|210677.9|210527.9|9
1639634010000|2021-12-16 05:53:30|210679|210529|210688.2|210538.2|210693.3|210543.3|210679|210529|8
1639634020000|2021-12-16 05:53:40|210693.6|210543.6|210686.6|210536.6|210694.3|210544.3|210686.6|210536.6|8
1639634030000|2021-12-16 05:53:50|210686.1|210536.1|210674.1|210524.1|210688|210538|210672.9|210522.9|8
1639634040000|2021-12-16 05:54:00|210678.3|210528.3|210692.4|210542.4|210695.3|210545.3|210669.9|210519.9|15
1639634050000|2021-12-16 05:54:10|210690.6|210540.6|210683.5|210533.5|210690.6|210540.6|210678.8|210528.8|22
1639634060000|2021-12-16 05:54:20|210689.4|210539.4|210686.2|210536.2|210691.8|210541.8|210684.6|210534.6|12
1639634070000|2021-12-16 05:54:30|210678|210528|210685.4|210535.4|210688.6|210538.6|210677.7|210527.7|20
1639634080000|2021-12-16 05:54:40|210680.2|210530.2|210679.7|210529.7|210689.3|210539.3|210675.5|210525.5|22
1639634090000|2021-12-16 05:54:50|210680|210530|210684.2|210534.2|210684.3|210534.3|210678.2|210528.2|19
1639634100000|2021-12-16 05:55:00|210682.2|210532.2|210687.6|210537.6|210690.6|210540.6|210682.2|210532.2|15
1639634110000|2021-12-16 05:55:10|210688.1|210538.1|210681.4|210531.4|210690.4|210540.4|210678|210528|19
1639634120000|2021-12-16 05:55:20|210682.6|210532.6|210681.6|210531.6|210690|210540|210681.1|210531.1|20
1639634130000|2021-12-16 05:55:30|210680|210530|210680.5|210530.5|210685.9|210535.9|210678.5|210528.5|14
1639634140000|2021-12-16 05:55:40|210680.3|210530.3|210691.5|210541.5|210691.5|210541.5|210680.3|210530.3|14
1639634150000|2021-12-16 05:55:50|210689.2|210539.2|210687.2|210537.2|210690.2|210540.2|210676.9|210526.9|12
1639634160000|2021-12-16 05:56:00|210683.8|210533.8|210685.5|210535.5|210692.5|210542.5|210678.2|210528.2|20
1639634170000|2021-12-16 05:56:10|210687.3|210537.3|210685.3|210535.3|210687.5|210537.5|210683.6|210533.6|17
1639634180000|2021-12-16 05:56:20|210685.4|210535.4|210685.3|210535.3|210685.4|210535.4|210678|210528|14
1639634190000|2021-12-16 05:56:30|210685.1|210535.1|210686.9|210536.9|210691.8|210541.8|210684.4|210534.4|23
1639634200000|2021-12-16 05:56:40|210687.7|210537.7|210694.2|210544.2|210698.9|210548.9|210687|210537|22
1639634210000|2021-12-16 05:56:50|210692.5|210542.5|210693.8|210543.8|210695.3|210545.3|210692.5|210542.5|16
1639634220000|2021-12-16 05:57:00|210693|210543|210684.5|210534.5|210693|210543|210683.1|210533.1|15
1639634230000|2021-12-16 05:57:10|210684.4|210534.4|210689.8|210539.8|210692.3|210542.3|210683.7|210533.7|21
1639634240000|2021-12-16 05:57:20|210689.7|210539.7|210689.5|210539.5|210691.2|210541.2|210689.4|210539.4|20
1639634250000|2021-12-16 05:57:30|210689.9|210539.9|210693.3|210543.3|210693.4|210543.4|210689.9|210539.9|22
1639634260000|2021-12-16 05:57:40|210693.5|210543.5|210687.9|210537.9|210693.5|210543.5|210682|210532|19
1639634270000|2021-12-16 05:57:50|210686.5|210536.5|210687.7|210537.7|210687.7|210537.7|210686.1|210536.1|10
1639634280000|2021-12-16 05:58:00|210687.4|210537.4|210690|210540|210690|210540|210686.6|210536.6|15
1639634290000|2021-12-16 05:58:10|210689.2|210539.2|210692.6|210542.6|210692.6|210542.6|210677.6|210527.6|21
1639634300000|2021-12-16 05:58:20|210693.2|210543.2|210693.2|210543.2|210703.1|210553.1|210688.1|210538.1|31
1639634310000|2021-12-16 05:58:30|210692.8|210542.8|210693.8|210543.8|210697.4|210547.4|210691.8|210541.8|23
1639634320000|2021-12-16 05:58:40|210694|210544|210696.7|210546.7|210697.5|210547.5|210693.5|210543.5|13
1639634330000|2021-12-16 05:58:50|210696.1|210546.1|210692.6|210542.6|210696.1|210546.1|210691.9|210541.9|16
1639634340000|2021-12-16 05:59:00|210693|210543|210697.2|210547.2|210699.9|210549.9|210693|210543|15
1639634350000|2021-12-16 05:59:10|210696.1|210546.1|210696.2|210546.2|210702|210552|210683.7|210533.7|18
1639634360000|2021-12-16 05:59:20|210702.6|210552.6|210695.3|210545.3|210702.6|210552.6|210690.4|210540.4|22
1639634370000|2021-12-16 05:59:30|210695.7|210545.7|210698.4|210548.4|210698.9|210548.9|210695.7|210545.7|10
1639634380000|2021-12-16 05:59:40|210697.8|210547.8|210694.8|210544.8|210697.8|210547.8|210692.6|210542.6|12
1639634390000|2021-12-16 05:59:50|210695.7|210545.7|210697.2|210547.2|210697.2|210547.2|210692|210542|13
1639634400000|2021-12-16 06:00:00|210697.1|210547.1|210693.5|210543.5|210697.1|210547.1|210691|210541|21
1639634410000|2021-12-16 06:00:10|210693.8|210543.8|210692.1|210542.1|210693.8|210543.8|210691.7|210541.7|25
1639634420000|2021-12-16 06:00:20|210692.4|210542.4|210692.1|210542.1|210693.3|210543.3|210688.3|210538.3|16
1639634430000|2021-12-16 06:00:30|210692.6|210542.6|210695.2|210545.2|210695.4|210545.4|210691.2|210541.2|16
1639634440000|2021-12-16 06:00:40|210695.3|210545.3|210697.6|210547.6|210699.1|210549.1|210692.6|210542.6|18
1639634450000|2021-12-16 06:00:50|210697.7|210547.7|210694.4|210544.4|210698.7|210548.7|210692.7|210542.7|15
1639634460000|2021-12-16 06:01:00|210694.5|210544.5|210695.4|210545.4|210696.2|210546.2|210694.4|210544.4|9
1639634470000|2021-12-16 06:01:10|210695.2|210545.2|210698.1|210548.1|210701.5|210551.5|210694.8|210544.8|16
1639634480000|2021-12-16 06:01:20|210697.9|210547.9|210695|210545|210697.9|210547.9|210692|210542|13
1639634490000|2021-12-16 06:01:30|210697.6|210547.6|210696|210546|210698|210548|210694|210544|14
1639634500000|2021-12-16 06:01:40|210696.6|210546.6|210691.4|210541.4|210697.3|210547.3|210691.1|210541.1|10
1639634510000|2021-12-16 06:01:50|210691.3|210541.3|210692.4|210542.4|210692.5|210542.5|210691.3|210541.3|8
1639634520000|2021-12-16 06:02:00|210693.6|210543.6|210687.9|210537.9|210693.6|210543.6|210686.1|210536.1|9
1639634530000|2021-12-16 06:02:10|210688.4|210538.4|210696.1|210546.1|210698.1|210548.1|210688.4|210538.4|18
1639634540000|2021-12-16 06:02:20|210697.7|210547.7|210691.2|210541.2|210698|210548|210689.3|210539.3|13
1639634550000|2021-12-16 06:02:30|210692|210542|210693.9|210543.9|210694.1|210544.1|210690.6|210540.6|12
1639634560000|2021-12-16 06:02:40|210694.2|210544.2|210695|210545|210695.6|210545.6|210693.7|210543.7|12
1639634570000|2021-12-16 06:02:50|210688.7|210538.7|210696.1|210546.1|210697|210547|210688.7|210538.7|15
1639634580000|2021-12-16 06:03:00|210695.5|210545.5|210698.4|210548.4|210700.5|210550.5|210695.5|210545.5|27
1639634590000|2021-12-16 06:03:10|210698.5|210548.5|210701.7|210551.7|210701.7|210551.7|210697.6|210547.6|15
1639634600000|2021-12-16 06:03:20|210700.9|210550.9|210696.8|210546.8|210701.1|210551.1|210695.7|210545.7|21
1639634610000|2021-12-16 06:03:30|210697.6|210547.6|210700.1|210550.1|210701.5|210551.5|210697.1|210547.1|19
1639634620000|2021-12-16 06:03:40|210700|210550|210696.5|210546.5|210701.1|210551.1|210696.5|210546.5|25
1639634630000|2021-12-16 06:03:50|210696.3|210546.3|210693.3|210543.3|210700.4|210550.4|210693.3|210543.3|28
1639634640000|2021-12-16 06:04:00|210695.3|210545.3|210692.6|210542.6|210697.6|210547.6|210692.5|210542.5|17
1639634650000|2021-12-16 06:04:10|210692.8|210542.8|210699.6|210549.6|210700.9|210550.9|210688|210538|26
1639634660000|2021-12-16 06:04:20|210699.8|210549.8|210697.2|210547.2|210699.9|210549.9|210683.2|210533.2|17
1639634670000|2021-12-16 06:04:30|210697.7|210547.7|210695.5|210545.5|210697.7|210547.7|210692.6|210542.6|21
1639634680000|2021-12-16 06:04:40|210692.7|210542.7|210694.2|210544.2|210696.1|210546.1|210692.2|210542.2|19
1639634690000|2021-12-16 06:04:50|210695|210545|210694.5|210544.5|210696.1|210546.1|210690.6|210540.6|23
1639634700000|2021-12-16 06:05:00|210694.7|210544.7|210694|210544|210698.7|210548.7|210693.1|210543.1|25
1639634710000|2021-12-16 06:05:10|210693.4|210543.4|210698.6|210548.6|210700.1|210550.1|210693.4|210543.4|16
1639634720000|2021-12-16 06:05:20|210700.6|210550.6|210693.2|210543.2|210701.7|210551.7|210691.1|210541.1|20
1639634730000|2021-12-16 06:05:30|210692.2|210542.2|210692.4|210542.4|210693|210543|210690.8|210540.8|22
1639634740000|2021-12-16 06:05:40|210692.2|210542.2|210691.2|210541.2|210696.5|210546.5|210688.7|210538.7|16
1639634750000|2021-12-16 06:05:50|210691.3|210541.3|210690.2|210540.2|210691.8|210541.8|210686.9|210536.9|19
1639634760000|2021-12-16 06:06:00|210690.4|210540.4|210691.2|210541.2|210692.6|210542.6|210689.3|210539.3|16
1639634770000|2021-12-16 06:06:10|210690.9|210540.9|210690.8|210540.8|210693.3|210543.3|210688.2|210538.2|18
1639634780000|2021-12-16 06:06:20|210690.7|210540.7|210693.4|210543.4|210693.8|210543.8|210688.8|210538.8|21
1639634790000|2021-12-16 06:06:30|210692.8|210542.8|210684.3|210534.3|210692.8|210542.8|210684.3|210534.3|16
1639634800000|2021-12-16 06:06:40|210679.8|210529.8|210652.9|210502.9|210683.8|210533.8|210642.9|210492.9|34
1639634810000|2021-12-16 06:06:50|210638.8|210488.8|210633.2|210483.2|210651.5|210501.5|210630.3|210480.3|36
1639634820000|2021-12-16 06:07:00|210633.1|210483.1|210639.5|210489.5|210639.5|210489.5|210631.5|210481.5|25
1639634830000|2021-12-16 06:07:10|210637.4|210487.4|210629.9|210479.9|210637.4|210487.4|210629.6|210479.6|20
1639634840000|2021-12-16 06:07:20|210630|210480|210636.6|210486.6|210637.9|210487.9|210629.6|210479.6|21
1639634850000|2021-12-16 06:07:30|210634.2|210484.2|210625.3|210475.3|210636.2|210486.2|210625.3|210475.3|20
1639634860000|2021-12-16 06:07:40|210626.8|210476.8|210636.7|210486.7|210638.7|210488.7|210626.8|210476.8|15
1639634870000|2021-12-16 06:07:50|210637.6|210487.6|210641.8|210491.8|210644.1|210494.1|210635.7|210485.7|14
1639634880000|2021-12-16 06:08:00|210637.4|210487.4|210656.1|210506.1|210656.1|210506.1|210636.7|210486.7|30
1639634890000|2021-12-16 06:08:10|210651.1|210501.1|210648.1|210498.1|210659.8|210509.8|210647.8|210497.8|30
1639634900000|2021-12-16 06:08:20|210646.8|210496.8|210650.5|210500.5|210655.8|210505.8|210646.8|210496.8|28
1639634910000|2021-12-16 06:08:30|210650.9|210500.9|210648.7|210498.7|210652|210502|210648.7|210498.7|21
1639634920000|2021-12-16 06:08:40|210649.6|210499.6|210646|210496|210649.6|210499.6|210645.1|210495.1|15
1639634930000|2021-12-16 06:08:50|210644.2|210494.2|210649.4|210499.4|210651.5|210501.5|210644.2|210494.2|22
1639634940000|2021-12-16 06:09:00|210649.3|210499.3|210651.5|210501.5|210652.3|210502.3|210645|210495|26
1639634950000|2021-12-16 06:09:10|210652.3|210502.3|210646.8|210496.8|210652.3|210502.3|210646|210496|27
1639634960000|2021-12-16 06:09:20|210645.3|210495.3|210648.6|210498.6|210651.1|210501.1|210645.3|210495.3|21
1639634970000|2021-12-16 06:09:30|210650.4|210500.4|210651.8|210501.8|210652.1|210502.1|210648.9|210498.9|16
1639634980000|2021-12-16 06:09:40|210650.7|210500.7|210651.6|210501.6|210652.9|210502.9|210648.2|210498.2|24
1639634990000|2021-12-16 06:09:50|210650.1|210500.1|210648.1|210498.1|210655.5|210505.5|210645.5|210495.5|25
1639635000000|2021-12-16 06:10:00|210651.8|210501.8|210655.8|210505.8|210656.5|210506.5|210651.2|210501.2|29
1639635010000|2021-12-16 06:10:10|210655.3|210505.3|210652.4|210502.4|210655.7|210505.7|210652.4|210502.4|20
1639635020000|2021-12-16 06:10:20|210652.9|210502.9|210651.9|210501.9|210653.3|210503.3|210651.7|210501.7|18
1639635030000|2021-12-16 06:10:30|210652.5|210502.5|210654|210504|210654.1|210504.1|210652.4|210502.4|17
1639635040000|2021-12-16 06:10:40|210654.3|210504.3|210652.7|210502.7|210654.3|210504.3|210651.9|210501.9|15
1639635050000|2021-12-16 06:10:50|210652.8|210502.8|210651.9|210501.9|210652.8|210502.8|210651.2|210501.2|14
1639635060000|2021-12-16 06:11:00|210654.3|210504.3|210659.5|210509.5|210659.5|210509.5|210654.3|210504.3|26
1639635070000|2021-12-16 06:11:10|210658.9|210508.9|210658|210508|210660.5|210510.5|210658|210508|20
1639635080000|2021-12-16 06:11:20|210657.7|210507.7|210656.2|210506.2|210658.7|210508.7|210653.6|210503.6|13
1639635090000|2021-12-16 06:11:30|210656|210506|210655.3|210505.3|210656|210506|210655.2|210505.2|8
1639635100000|2021-12-16 06:11:40|210655.4|210505.4|210654.1|210504.1|210659.1|210509.1|210654.1|210504.1|9
1639635110000|2021-12-16 06:11:50|210654.6|210504.6|210660.1|210510.1|210660.9|210510.9|210652.9|210502.9|13
1639635120000|2021-12-16 06:12:00|210659.2|210509.2|210659.8|210509.8|210661|210511|210650.5|210500.5|21
1639635130000|2021-12-16 06:12:10|210660.1|210510.1|210654.4|210504.4|210660.6|210510.6|210654.4|210504.4|22
1639635140000|2021-12-16 06:12:20|210655.7|210505.7|210656.3|210506.3|210656.3|210506.3|210653.7|210503.7|17
1639635150000|2021-12-16 06:12:30|210663.3|210513.3|210658.5|210508.5|210664.6|210514.6|210653.1|210503.1|20
1639635160000|2021-12-16 06:12:40|210658.3|210508.3|210658|210508|210662|210512|210657|210507|19
1639635170000|2021-12-16 06:12:50|210656.5|210506.5|210657.4|210507.4|210659.1|210509.1|210656.5|210506.5|15
1639635180000|2021-12-16 06:13:00|210663.7|210513.7|210660.3|210510.3|210664.3|210514.3|210660.3|210510.3|21
1639635190000|2021-12-16 06:13:10|210660.4|210510.4|210657|210507|210661.5|210511.5|210656.5|210506.5|19
1639635200000|2021-12-16 06:13:20|210661.8|210511.8|210660.2|210510.2|210662.2|210512.2|210658.7|210508.7|14
1639635210000|2021-12-16 06:13:30|210661.6|210511.6|210657.3|210507.3|210661.6|210511.6|210657|210507|24
1639635220000|2021-12-16 06:13:40|210669.7|210519.7|210656.2|210506.2|210669.7|210519.7|210656.2|210506.2|20
1639635230000|2021-12-16 06:13:50|210654.1|210504.1|210657.6|210507.6|210662|210512|210652.7|210502.7|20
1639635240000|2021-12-16 06:14:00|210657.5|210507.5|210654.4|210504.4|210659.7|210509.7|210653.3|210503.3|16
1639635250000|2021-12-16 06:14:10|210655.2|210505.2|210658.4|210508.4|210658.4|210508.4|210653.8|210503.8|23
1639635260000|2021-12-16 06:14:20|210656.9|210506.9|210656|210506|210657|210507|210655.1|210505.1|22
1639635270000|2021-12-16 06:14:30|210656.4|210506.4|210649|210499|210656.4|210506.4|210648.8|210498.8|25
1639635280000|2021-12-16 06:14:40|210648.6|210498.6|210651.8|210501.8|210652.1|210502.1|210648.2|210498.2|15
1639635290000|2021-12-16 06:14:50|210650.8|210500.8|210649|210499|210650.8|210500.8|210648.9|210498.9|14
1639635300000|2021-12-16 06:15:00|210649.1|210499.1|210649|210499|210650.4|210500.4|210646.1|210496.1|26
1639635310000|2021-12-16 06:15:10|210648.8|210498.8|210645.1|210495.1|210648.8|210498.8|210644.1|210494.1|21
1639635320000|2021-12-16 06:15:20|210644.9|210494.9|210647.3|210497.3|210649.7|210499.7|210644.1|210494.1|14
1639635330000|2021-12-16 06:15:30|210647.4|210497.4|210645.2|210495.2|210647.4|210497.4|210644.8|210494.8|20
1639635340000|2021-12-16 06:15:40|210645.3|210495.3|210648.5|210498.5|210649.2|210499.2|210642.9|210492.9|14
1639635350000|2021-12-16 06:15:50|210647.7|210497.7|210648.5|210498.5|210648.5|210498.5|210645.5|210495.5|13
1639635360000|2021-12-16 06:16:00|210648.8|210498.8|210645.3|210495.3|210651.2|210501.2|210645.3|210495.3|14
1639635370000|2021-12-16 06:16:10|210652.5|210502.5|210648.9|210498.9|210652.5|210502.5|210647.1|210497.1|24
1639635380000|2021-12-16 06:16:20|210649.4|210499.4|210649.4|210499.4|210649.4|210499.4|210645.8|210495.8|27
1639635390000|2021-12-16 06:16:30|210647.8|210497.8|210648.7|210498.7|210650.4|210500.4|210643.5|210493.5|25
1639635400000|2021-12-16 06:16:40|210648.6|210498.6|210647.4|210497.4|210649.4|210499.4|210644.3|210494.3|27
1639635410000|2021-12-16 06:16:50|210647.6|210497.6|210650.2|210500.2|210652.2|210502.2|210643.4|210493.4|23
1639635420000|2021-12-16 06:17:00|210649.6|210499.6|210645.6|210495.6|210650.4|210500.4|210643.4|210493.4|24
1639635430000|2021-12-16 06:17:10|210644.7|210494.7|210648.2|210498.2|210649.5|210499.5|210640.1|210490.1|25
1639635440000|2021-12-16 06:17:20|210648.5|210498.5|210645.1|210495.1|210648.5|210498.5|210645.1|210495.1|20
1639635450000|2021-12-16 06:17:30|210645|210495|210648|210498|210648.8|210498.8|210645|210495|15
1639635460000|2021-12-16 06:17:40|210647|210497|210644.9|210494.9|210655.3|210505.3|210641.6|210491.6|20
1639635470000|2021-12-16 06:17:50|210646|210496|210646.8|210496.8|210646.9|210496.9|210642.3|210492.3|17
1639635480000|2021-12-16 06:18:00|210647|210497|210651.5|210501.5|210656.7|210506.7|210646.7|210496.7|11
1639635490000|2021-12-16 06:18:10|210651.1|210501.1|210645.9|210495.9|210651.7|210501.7|210644.3|210494.3|15
1639635500000|2021-12-16 06:18:20|210646.1|210496.1|210646.2|210496.2|210648.3|210498.3|210644.3|210494.3|17
1639635510000|2021-12-16 06:18:30|210645.9|210495.9|210651.5|210501.5|210652.5|210502.5|210645|210495|24
1639635520000|2021-12-16 06:18:40|210652.3|210502.3|210650.3|210500.3|210652.3|210502.3|210647.4|210497.4|12
1639635530000|2021-12-16 06:18:50|210650.2|210500.2|210648.5|210498.5|210650.6|210500.6|210648.5|210498.5|12
1639635540000|2021-12-16 06:19:00|210649.2|210499.2|210645.7|210495.7|210652.2|210502.2|210644.3|210494.3|16
1639635550000|2021-12-16 06:19:10|210646.6|210496.6|210646.8|210496.8|210647.8|210497.8|210642.2|210492.2|11
1639635560000|2021-12-16 06:19:20|210647.1|210497.1|210654.3|210504.3|210654.3|210504.3|210645.2|210495.2|13
1639635570000|2021-12-16 06:19:30|210652.6|210502.6|210648.7|210498.7|210652.6|210502.6|210648.7|210498.7|9
1639635580000|2021-12-16 06:19:40|210648.4|210498.4|210646.9|210496.9|210648.5|210498.5|210645.9|210495.9|16
1639635590000|2021-12-16 06:19:50|210647.4|210497.4|210626|210476|210648.6|210498.6|210624|210474|28
1639635600000|2021-12-16 06:20:00|210626.2|210476.2|210623.3|210473.3|210629.3|210479.3|210623.3|210473.3|27
1639635610000|2021-12-16 06:20:10|210624.5|210474.5|210626.5|210476.5|210627.3|210477.3|210623.7|210473.7|19
1639635620000|2021-12-16 06:20:20|210626.3|210476.3|210623.4|210473.4|210626.3|210476.3|210623.4|210473.4|9
1639635630000|2021-12-16 06:20:30|210623.1|210473.1|210619.4|210469.4|210623.1|210473.1|210618.2|210468.2|14
1639635640000|2021-12-16 06:20:40|210621.5|210471.5|210597|210447|210621.5|210471.5|210597|210447|28
1639635650000|2021-12-16 06:20:50|210598.7|210448.7|210598|210448|210599.2|210449.2|210594.8|210444.8|25
1639635660000|2021-12-16 06:21:00|210593.9|210443.9|210591.6|210441.6|210595.7|210445.7|210587.1|210437.1|24
1639635670000|2021-12-16 06:21:10|210591.1|210441.1|210586.6|210436.6|210595|210445|210586.6|210436.6|26
1639635680000|2021-12-16 06:21:20|210586.1|210436.1|210590.4|210440.4|210591|210441|210583.9|210433.9|22
1639635690000|2021-12-16 06:21:30|210590.2|210440.2|210588.8|210438.8|210590.4|210440.4|210583.9|210433.9|15
1639635700000|2021-12-16 06:21:40|210593.7|210443.7|210591.6|210441.6|210596|210446|210591.6|210441.6|17
1639635710000|2021-12-16 06:21:50|210595.2|210445.2|210587.7|210437.7|210598.9|210448.9|210582.8|210432.8|17
1639635720000|2021-12-16 06:22:00|210590.3|210440.3|210591.2|210441.2|210592.7|210442.7|210585.7|210435.7|15
1639635730000|2021-12-16 06:22:10|210589.9|210439.9|210592.1|210442.1|210595.8|210445.8|210589.8|210439.8|12
1639635740000|2021-12-16 06:22:20|210592.4|210442.4|210598.3|210448.3|210598.3|210448.3|210591|210441|13
1639635750000|2021-12-16 06:22:30|210578.8|210428.8|210593.3|210443.3|210597.1|210447.1|210578.8|210428.8|15
1639635760000|2021-12-16 06:22:40|210592.6|210442.6|210594.9|210444.9|210600.1|210450.1|210585|210435|22
1639635770000|2021-12-16 06:22:50|210589.9|210439.9|210598.5|210448.5|210601.1|210451.1|210589.9|210439.9|21
1639635780000|2021-12-16 06:23:00|210598.4|210448.4|210599.8|210449.8|210599.8|210449.8|210594.7|210444.7|18
1639635790000|2021-12-16 06:23:10|210599.6|210449.6|210597.4|210447.4|210600.9|210450.9|210592.9|210442.9|10
1639635800000|2021-12-16 06:23:20|210602.3|210452.3|210602|210452|210602.3|210452.3|210595.9|210445.9|13
1639635810000|2021-12-16 06:23:30|210605.1|210455.1|210604|210454|210605.1|210455.1|210597.9|210447.9|11
1639635820000|2021-12-16 06:23:40|210603.9|210453.9|210601|210451|210608.7|210458.7|210595.2|210445.2|17
1639635830000|2021-12-16 06:23:50|210598.9|210448.9|210590.5|210440.5|210601.8|210451.8|210590.5|210440.5|22
1639635840000|2021-12-16 06:24:00|210590.9|210440.9|210590.1|210440.1|210591.7|210441.7|210576.6|210426.6|22
1639635850000|2021-12-16 06:24:10|210584.8|210434.8|210594.1|210444.1|210596|210446|210584.8|210434.8|19
1639635860000|2021-12-16 06:24:20|210594|210444|210587.8|210437.8|210595.2|210445.2|210587.2|210437.2|13
1639635870000|2021-12-16 06:24:30|210586.4|210436.4|210590.6|210440.6|210590.9|210440.9|210586.4|210436.4|16
1639635880000|2021-12-16 06:24:40|210591.6|210441.6|210589.2|210439.2|210592.2|210442.2|210582.6|210432.6|9
1639635890000|2021-12-16 06:24:50|210591.3|210441.3|210589|210439|210591.4|210441.4|210582.5|210432.5|14
1639635900000|2021-12-16 06:25:00|210585.9|210435.9|210592.3|210442.3|210593.2|210443.2|210585.9|210435.9|17
1639635910000|2021-12-16 06:25:10|210590.8|210440.8|210589.4|210439.4|210592.7|210442.7|210585.3|210435.3|18
1639635920000|2021-12-16 06:25:20|210590|210440|210589.1|210439.1|210592.8|210442.8|210583.5|210433.5|12
1639635930000|2021-12-16 06:25:30|210587.5|210437.5|210594.5|210444.5|210599|210449|210587.5|210437.5|18
1639635940000|2021-12-16 06:25:40|210595.7|210445.7|210593|210443|210600.3|210450.3|210585.2|210435.2|18
1639635950000|2021-12-16 06:25:50|210592.3|210442.3|210595|210445|210596.2|210446.2|210582.4|210432.4|21
1639635960000|2021-12-16 06:26:00|210595.3|210445.3|210594.5|210444.5|210597.4|210447.4|210586.3|210436.3|16
1639635970000|2021-12-16 06:26:10|210594.4|210444.4|210590|210440|210600|210450|210590|210440|15
1639635980000|2021-12-16 06:26:20|210590.1|210440.1|210591|210441|210593.6|210443.6|210583.7|210433.7|18
1639635990000|2021-12-16 06:26:30|210592.5|210442.5|210591.8|210441.8|210600.2|210450.2|210586|210436|23
1639636000000|2021-12-16 06:26:40|210594|210444|210600.9|210450.9|210602.1|210452.1|210592.3|210442.3|15
1639636010000|2021-12-16 06:26:50|210601.1|210451.1|210590.7|210440.7|210603.1|210453.1|210589.7|210439.7|21
1639636020000|2021-12-16 06:27:00|210587.8|210437.8|210590.9|210440.9|210590.9|210440.9|210587.1|210437.1|14
1639636030000|2021-12-16 06:27:10|210591.5|210441.5|210589.6|210439.6|210591.8|210441.8|210587.6|210437.6|17
1639636040000|2021-12-16 06:27:20|210587.6|210437.6|210579|210429|210593|210443|210575.8|210425.8|25
1639636050000|2021-12-16 06:27:30|210582.1|210432.1|210579|210429|210582.1|210432.1|210570.5|210420.5|28
1639636060000|2021-12-16 06:27:40|210578.8|210428.8|210580.2|210430.2|210582|210432|210574.4|210424.4|16
1639636070000|2021-12-16 06:27:50|210580.4|210430.4|210582.6|210432.6|210582.8|210432.8|210574.6|210424.6|14
1639636080000|2021-12-16 06:28:00|210582.3|210432.3|210574.2|210424.2|210582.3|210432.3|210571.9|210421.9|19
1639636090000|2021-12-16 06:28:10|210577.8|210427.8|210580.9|210430.9|210584.3|210434.3|210568.3|210418.3|14
1639636100000|2021-12-16 06:28:20|210571.8|210421.8|210575.7|210425.7|210578.7|210428.7|210571.8|210421.8|19
1639636110000|2021-12-16 06:28:30|210576.5|210426.5|210575|210425|210579.5|210429.5|210570.9|210420.9|19
1639636120000|2021-12-16 06:28:40|210571.2|210421.2|210570.1|210420.1|210576.3|210426.3|210568.7|210418.7|19
1639636130000|2021-12-16 06:28:50|210569.5|210419.5|210582.5|210432.5|210582.9|210432.9|210567.7|210417.7|17
1639636140000|2021-12-16 06:29:00|210582.7|210432.7|210579.2|210429.2|210582.7|210432.7|210572.9|210422.9|26
1639636150000|2021-12-16 06:29:10|210578.1|210428.1|210572.9|210422.9|210585.5|210435.5|210568.4|210418.4|19
1639636160000|2021-12-16 06:29:20|210572.2|210422.2|210580.3|210430.3|210584.2|210434.2|210568.8|210418.8|19
1639636170000|2021-12-16 06:29:30|210581|210431|210582.5|210432.5|210584.3|210434.3|210571.3|210421.3|16
1639636180000|2021-12-16 06:29:40|210583.2|210433.2|210585.6|210435.6|210585.6|210435.6|210583.2|210433.2|12
1639636190000|2021-12-16 06:29:50|210585.5|210435.5|210575.7|210425.7|210585.5|210435.5|210568.8|210418.8|27
1639636200000|2021-12-16 06:30:00|210579.7|210429.7|210576.7|210426.7|210584.1|210434.1|210576.7|210426.7|22
1639636210000|2021-12-16 06:30:10|210579.2|210429.2|210582.1|210432.1|210582.1|210432.1|210576.4|210426.4|16
1639636220000|2021-12-16 06:30:20|210582.3|210432.3|210580.4|210430.4|210587.6|210437.6|210574.9|210424.9|22
1639636230000|2021-12-16 06:30:30|210581.1|210431.1|210583.5|210433.5|210588.4|210438.4|210579.1|210429.1|27
1639636240000|2021-12-16 06:30:40|210584.9|210434.9|210585.9|210435.9|210586.9|210436.9|210582.4|210432.4|16
1639636250000|2021-12-16 06:30:50|210585.6|210435.6|210590.8|210440.8|210591.7|210441.7|210578.4|210428.4|19
1639636260000|2021-12-16 06:31:00|210590.7|210440.7|210592|210442|210593|210443|210590.7|210440.7|13
1639636270000|2021-12-16 06:31:10|210591.5|210441.5|210591|210441|210591.5|210441.5|210589.9|210439.9|10
1639636280000|2021-12-16 06:31:20|210590.3|210440.3|210583.1|210433.1|210592.9|210442.9|210582.9|210432.9|12
1639636290000|2021-12-16 06:31:30|210584.4|210434.4|210592|210442|210596.2|210446.2|210584.1|210434.1|24
1639636300000|2021-12-16 06:31:40|210595.8|210445.8|210599.3|210449.3|210600.7|210450.7|210594.5|210444.5|26
1639636310000|2021-12-16 06:31:50|210598.9|210448.9|210599.4|210449.4|210601.9|210451.9|210598.5|210448.5|23
1639636320000|2021-12-16 06:32:00|210599|210449|210599.8|210449.8|210602.5|210452.5|210599|210449|14
1639636330000|2021-12-16 06:32:10|210599.1|210449.1|210599.4|210449.4|210602.4|210452.4|210599.1|210449.1|15
1639636340000|2021-12-16 06:32:20|210600.7|210450.7|210597.5|210447.5|210603.1|210453.1|210592.2|210442.2|23
1639636350000|2021-12-16 06:32:30|210597.7|210447.7|210598.4|210448.4|210601.5|210451.5|210595.3|210445.3|18
1639636360000|2021-12-16 06:32:40|210598.9|210448.9|210600.1|210450.1|210601.3|210451.3|210598.3|210448.3|15
1639636370000|2021-12-16 06:32:50|210598.9|210448.9|210599.8|210449.8|210599.8|210449.8|210596.8|210446.8|11
1639636380000|2021-12-16 06:33:00|210599.4|210449.4|210599.3|210449.3|210602|210452|210597.3|210447.3|21
1639636390000|2021-12-16 06:33:10|210598.5|210448.5|210595.9|210445.9|210599.1|210449.1|210589|210439|22
1639636400000|2021-12-16 06:33:20|210596.7|210446.7|210599.7|210449.7|210599.7|210449.7|210594.5|210444.5|15
1639636410000|2021-12-16 06:33:30|210599.4|210449.4|210590.8|210440.8|210599.7|210449.7|210587.1|210437.1|11
1639636420000|2021-12-16 06:33:40|210591|210441|210589.2|210439.2|210591|210441|210586.3|210436.3|13
1639636430000|2021-12-16 06:33:50|210592.9|210442.9|210598.1|210448.1|210598.1|210448.1|210592.8|210442.8|13
1639636440000|2021-12-16 06:34:00|210596|210446|210589.2|210439.2|210599.1|210449.1|210588.3|210438.3|14
1639636450000|2021-12-16 06:34:10|210589.4|210439.4|210595|210445|210596.1|210446.1|210589.4|210439.4|18
1639636460000|2021-12-16 06:34:20|210595.4|210445.4|210608.5|210458.5|210609.2|210459.2|210593.6|210443.6|23
1639636470000|2021-12-16 06:34:30|210609.4|210459.4|210604.6|210454.6|210614.1|210464.1|210604.6|210454.6|13
1639636480000|2021-12-16 06:34:40|210606.4|210456.4|210608.3|210458.3|210611.5|210461.5|210606.4|210456.4|17
1639636490000|2021-12-16 06:34:50|210607.8|210457.8|210606.1|210456.1|210609.5|210459.5|210603.7|210453.7|18
1639636500000|2021-12-16 06:35:00|210608.8|210458.8|210605.4|210455.4|210608.8|210458.8|210593|210443|22
1639636510000|2021-12-16 06:35:10|210606.1|210456.1|210603.1|210453.1|210606.3|210456.3|210601.6|210451.6|19
1639636520000|2021-12-16 06:35:20|210603|210453|210602.8|210452.8|210606|210456|210601.5|210451.5|15
1639636530000|2021-12-16 06:35:30|210602.2|210452.2|210603.3|210453.3|210603.3|210453.3|210599.7|210449.7|15
1639636540000|2021-12-16 06:35:40|210603.4|210453.4|210606|210456|210606|210456|210603.1|210453.1|8
1639636550000|2021-12-16 06:35:50|210605.1|210455.1|210601.7|210451.7|210605.1|210455.1|210598|210448|13
1639636560000|2021-12-16 06:36:00|210602|210452|210603.3|210453.3|210603.3|210453.3|210597|210447|22
1639636570000|2021-12-16 06:36:10|210602|210452|210600.4|210450.4|210603.6|210453.6|210598.7|210448.7|18
1639636580000|2021-12-16 06:36:20|210600.5|210450.5|210600.6|210450.6|210601.6|210451.6|210596.7|210446.7|18
1639636590000|2021-12-16 06:36:30|210602.2|210452.2|210603.9|210453.9|210603.9|210453.9|210594.7|210444.7|13
1639636600000|2021-12-16 06:36:40|210602.8|210452.8|210605.7|210455.7|210606.8|210456.8|210602.7|210452.7|14
1639636610000|2021-12-16 06:36:50|210608|210458|210598.6|210448.6|210609|210459|210598.6|210448.6|15
1639636620000|2021-12-16 06:37:00|210600.8|210450.8|210597.5|210447.5|210602.4|210452.4|210597.5|210447.5|20
1639636630000|2021-12-16 06:37:10|210599.9|210449.9|210596.6|210446.6|210603.1|210453.1|210596.6|210446.6|15
1639636640000|2021-12-16 06:37:20|210598.7|210448.7|210600.2|210450.2|210601.8|210451.8|210597.5|210447.5|22
1639636650000|2021-12-16 06:37:30|210601.8|210451.8|210602.2|210452.2|210604.3|210454.3|210600.1|210450.1|22
1639636660000|2021-12-16 06:37:40|210601.7|210451.7|210604.3|210454.3|210605|210455|210598.3|210448.3|24
1639636670000|2021-12-16 06:37:50|210604.2|210454.2|210608.5|210458.5|210609|210459|210603.5|210453.5|21
1639636680000|2021-12-16 06:38:00|210608.1|210458.1|210595.4|210445.4|210609.3|210459.3|210595.4|210445.4|26
1639636690000|2021-12-16 06:38:10|210596.4|210446.4|210597.8|210447.8|210599.4|210449.4|210595.7|210445.7|20
1639636700000|2021-12-16 06:38:20|210597.6|210447.6|210602.1|210452.1|210603.6|210453.6|210597.6|210447.6|15
1639636710000|2021-12-16 06:38:30|210602|210452|210601.6|210451.6|210605.9|210455.9|210576.3|210426.3|21
1639636720000|2021-12-16 06:38:40|210600.8|210450.8|210604.3|210454.3|210604.3|210454.3|210594.6|210444.6|22
1639636730000|2021-12-16 06:38:50|210603.1|210453.1|210599.1|210449.1|210603.1|210453.1|210593.1|210443.1|18
1639636740000|2021-12-16 06:39:00|210602.7|210452.7|210598.6|210448.6|210604.7|210454.7|210595.6|210445.6|20
1639636750000|2021-12-16 06:39:10|210599.5|210449.5|210600.3|210450.3|210600.8|210450.8|210598.9|210448.9|11
1639636760000|2021-12-16 06:39:20|210603.4|210453.4|210603.4|210453.4|210603.6|210453.6|210602.3|210452.3|13
1639636770000|2021-12-16 06:39:30|210602.9|210452.9|210599.1|210449.1|210603.2|210453.2|210598|210448|13
1639636780000|2021-12-16 06:39:40|210594|210444|210601.1|210451.1|210606.7|210456.7|210591.9|210441.9|16
1639636790000|2021-12-16 06:39:50|210601|210451|210601.5|210451.5|210603|210453|210601|210451|16
1639636800000|2021-12-16 06:40:00|210601.2|210451.2|210599.5|210449.5|210601.2|210451.2|210592.3|210442.3|13
1639636810000|2021-12-16 06:40:10|210599.4|210449.4|210593.8|210443.8|210599.4|210449.4|210587.1|210437.1|28
1639636820000|2021-12-16 06:40:20|210594|210444|210589.4|210439.4|210596.8|210446.8|210586.3|210436.3|20
1639636830000|2021-12-16 06:40:30|210584.2|210434.2|210578.7|210428.7|210589.3|210439.3|210575.3|210425.3|26
1639636840000|2021-12-16 06:40:40|210579.5|210429.5|210587.1|210437.1|210587.6|210437.6|210579.5|210429.5|19
1639636850000|2021-12-16 06:40:50|210587.4|210437.4|210588.7|210438.7|210588.7|210438.7|210584.6|210434.6|15
1639636860000|2021-12-16 06:41:00|210587.5|210437.5|210585.2|210435.2|210592|210442|210578.1|210428.1|28
1639636870000|2021-12-16 06:41:10|210580|210430|210582.4|210432.4|210588.4|210438.4|210576.4|210426.4|25
1639636880000|2021-12-16 06:41:20|210583.8|210433.8|210585.7|210435.7|210586.2|210436.2|210583.8|210433.8|19
1639636890000|2021-12-16 06:41:30|210585.6|210435.6|210583.9|210433.9|210585.6|210435.6|210580.2|210430.2|18
1639636900000|2021-12-16 06:41:40|210584.5|210434.5|210583.4|210433.4|210584.9|210434.9|210579.8|210429.8|12
1639636910000|2021-12-16 06:41:50|210583.6|210433.6|210586.6|210436.6|210586.6|210436.6|210583.6|210433.6|18
1639636920000|2021-12-16 06:42:00|210586.8|210436.8|210582.1|210432.1|210589.9|210439.9|210578.8|210428.8|26
1639636930000|2021-12-16 06:42:10|210581.9|210431.9|210584|210434|210584.4|210434.4|210581.9|210431.9|14
1639636940000|2021-12-16 06:42:20|210584.4|210434.4|210579.8|210429.8|210588.7|210438.7|210578.4|210428.4|15
1639636950000|2021-12-16 06:42:30|210580.1|210430.1|210575.4|210425.4|210580.1|210430.1|210570.1|210420.1|20
1639636960000|2021-12-16 06:42:40|210575.9|210425.9|210583.4|210433.4|210586.1|210436.1|210571|210421|21
1639636970000|2021-12-16 06:42:50|210583.1|210433.1|210582.4|210432.4|210586.2|210436.2|210577.1|210427.1|25
1639636980000|2021-12-16 06:43:00|210583.1|210433.1|210571.1|210421.1|210583.1|210433.1|210571.1|210421.1|27
1639636990000|2021-12-16 06:43:10|210571.4|210421.4|210571.8|210421.8|210575.9|210425.9|210569.8|210419.8|30
1639637000000|2021-12-16 06:43:20|210571.3|210421.3|210572.7|210422.7|210575.4|210425.4|210571.3|210421.3|24
1639637010000|2021-12-16 06:43:30|210573.7|210423.7|210580.5|210430.5|210580.7|210430.7|210573.7|210423.7|22
1639637020000|2021-12-16 06:43:40|210580.9|210430.9|210575.1|210425.1|210583.2|210433.2|210561.9|210411.9|19
1639637030000|2021-12-16 06:43:50|210573.9|210423.9|210578.9|210428.9|210579.7|210429.7|210570|210420|21
1639637040000|2021-12-16 06:44:00|210579.5|210429.5|210573.9|210423.9|210583.6|210433.6|210573.9|210423.9|27
1639637050000|2021-12-16 06:44:10|210574.7|210424.7|210580.9|210430.9|210583.9|210433.9|210574.7|210424.7|22
1639637060000|2021-12-16 06:44:20|210581.9|210431.9|210586.5|210436.5|210586.5|210436.5|210581.9|210431.9|14
1639637070000|2021-12-16 06:44:30|210586.7|210436.7|210580.2|210430.2|210589.6|210439.6|210576.5|210426.5|21
1639637080000|2021-12-16 06:44:40|210580.1|210430.1|210585.3|210435.3|210585.5|210435.5|210572.2|210422.2|26
1639637090000|2021-12-16 06:44:50|210585.5|210435.5|210584.9|210434.9|210587.2|210437.2|210584.9|210434.9|29
1639637100000|2021-12-16 06:45:00|210585.1|210435.1|210587.6|210437.6|210590.8|210440.8|210576|210426|25
1639637110000|2021-12-16 06:45:10|210588.1|210438.1|210590.6|210440.6|210593.2|210443.2|210585.7|210435.7|15
1639637120000|2021-12-16 06:45:20|210590.8|210440.8|210590.7|210440.7|210591.1|210441.1|210583.6|210433.6|17
1639637130000|2021-12-16 06:45:30|210589.3|210439.3|210587.4|210437.4|210591.7|210441.7|210584|210434|14
1639637140000|2021-12-16 06:45:40|210588.9|210438.9|210584.1|210434.1|210595.1|210445.1|210583.4|210433.4|18
1639637150000|2021-12-16 06:45:50|210585.2|210435.2|210579.3|210429.3|210593.2|210443.2|210571.3|210421.3|27
1639637160000|2021-12-16 06:46:00|210582.5|210432.5|210576.3|210426.3|210582.6|210432.6|210572.9|210422.9|26
1639637170000|2021-12-16 06:46:10|210576.4|210426.4|210570.4|210420.4|210578.5|210428.5|210570.4|210420.4|15
1639637180000|2021-12-16 06:46:20|210570.2|210420.2|210572.6|210422.6|210573.8|210423.8|210567|210417|16
1639637190000|2021-12-16 06:46:30|210564.4|210414.4|210577.4|210427.4|210582.4|210432.4|210564.4|210414.4|21
1639637200000|2021-12-16 06:46:40|210579|210429|210575.1|210425.1|210581.1|210431.1|210570.6|210420.6|22
1639637210000|2021-12-16 06:46:50|210577.7|210427.7|210575.4|210425.4|210584.9|210434.9|210570.1|210420.1|19
1639637220000|2021-12-16 06:47:00|210576.3|210426.3|210569.1|210419.1|210576.9|210426.9|210569.1|210419.1|22
1639637230000|2021-12-16 06:47:10|210570|210420|210570.6|210420.6|210574.6|210424.6|210570|210420|19
1639637240000|2021-12-16 06:47:20|210573.8|210423.8|210573.2|210423.2|210579.7|210429.7|210570.6|210420.6|22
1639637250000|2021-12-16 06:47:30|210575.5|210425.5|210570.2|210420.2|210580.5|210430.5|210570.2|210420.2|22
1639637260000|2021-12-16 06:47:40|210571.6|210421.6|210578.5|210428.5|210583|210433|210570.3|210420.3|28
1639637270000|2021-12-16 06:47:50|210578.3|210428.3|210577.9|210427.9|210580.1|210430.1|210573|210423|25
1639637280000|2021-12-16 06:48:00|210569.6|210419.6|210572.3|210422.3|210575.6|210425.6|210569|210419|24
1639637290000|2021-12-16 06:48:10|210572|210422|210580.9|210430.9|210580.9|210430.9|210571.9|210421.9|23
1639637300000|2021-12-16 06:48:20|210580.2|210430.2|210530.1|210380.1|210583.7|210433.7|210522.7|210372.7|32
1639637310000|2021-12-16 06:48:30|210531.9|210381.9|210528.8|210378.8|210532.4|210382.4|210525.1|210375.1|27
1639637320000|2021-12-16 06:48:40|210525.9|210375.9|210528.5|210378.5|210528.9|210378.9|210524.8|210374.8|25
1639637330000|2021-12-16 06:48:50|210527.1|210377.1|210527.3|210377.3|210530.3|210380.3|210526.9|210376.9|27
1639637340000|2021-12-16 06:49:00|210528.2|210378.2|210523.1|210373.1|210529.4|210379.4|210522.3|210372.3|30
1639637350000|2021-12-16 06:49:10|210521.1|210371.1|210525|210375|210527.4|210377.4|210521.1|210371.1|27
1639637360000|2021-12-16 06:49:20|210523.9|210373.9|210524.8|210374.8|210528.3|210378.3|210523.5|210373.5|33
1639637370000|2021-12-16 06:49:30|210526.8|210376.8|210527.4|210377.4|210527.4|210377.4|210522.4|210372.4|27
1639637380000|2021-12-16 06:49:40|210527.2|210377.2|210524.5|210374.5|210527.2|210377.2|210523.6|210373.6|23
1639637390000|2021-12-16 06:49:50|210525.9|210375.9|210529.5|210379.5|210530.2|210380.2|210525.9|210375.9|23
1639637400000|2021-12-16 06:50:00|210530.3|210380.3|210526.1|210376.1|210530.7|210380.7|210524.5|210374.5|15
1639637410000|2021-12-16 06:50:10|210526.5|210376.5|210527.6|210377.6|210527.9|210377.9|210526.4|210376.4|19
1639637420000|2021-12-16 06:50:20|210527.4|210377.4|210522.7|210372.7|210527.8|210377.8|210521.4|210371.4|21
1639637430000|2021-12-16 06:50:30|210522.6|210372.6|210522.2|210372.2|210525.1|210375.1|210521.1|210371.1|27
1639637440000|2021-12-16 06:50:40|210522|210372|210522.9|210372.9|210524.2|210374.2|210520.3|210370.3|28
1639637450000|2021-12-16 06:50:50|210522.8|210372.8|210521.1|210371.1|210524.3|210374.3|210519.5|210369.5|21
1639637460000|2021-12-16 06:51:00|210521|210371|210522.4|210372.4|210522.5|210372.5|210520.2|210370.2|15
1639637470000|2021-12-16 06:51:10|210522.3|210372.3|210517.6|210367.6|210524.6|210374.6|210517.6|210367.6|21
1639637480000|2021-12-16 06:51:20|210518.4|210368.4|210519.4|210369.4|210521.2|210371.2|210514.8|210364.8|23
1639637490000|2021-12-16 06:51:30|210519.8|210369.8|210518.5|210368.5|210521.6|210371.6|210513.7|210363.7|18
1639637500000|2021-12-16 06:51:40|210518.1|210368.1|210525.1|210375.1|210525.4|210375.4|210518|210368|18
1639637510000|2021-12-16 06:51:50|210525|210375|210519.9|210369.9|210525|210375|210518.5|210368.5|16
1639637520000|2021-12-16 06:52:00|210521.8|210371.8|210522.3|210372.3|210524.9|210374.9|210520.9|210370.9|23
1639637530000|2021-12-16 06:52:10|210523.1|210373.1|210518.3|210368.3|210523.6|210373.6|210517.3|210367.3|25
1639637540000|2021-12-16 06:52:20|210518.6|210368.6|210529.4|210379.4|210529.7|210379.7|210518.6|210368.6|20
1639637550000|2021-12-16 06:52:30|210529.5|210379.5|210528.3|210378.3|210530.6|210380.6|210527.1|210377.1|25
1639637560000|2021-12-16 06:52:40|210528.4|210378.4|210530.8|210380.8|210530.9|210380.9|210520.9|210370.9|21
1639637570000|2021-12-16 06:52:50|210529.4|210379.4|210530.2|210380.2|210532|210382|210528.5|210378.5|19
1639637580000|2021-12-16 06:53:00|210530.6|210380.6|210531.6|210381.6|210531.6|210381.6|210522.1|210372.1|23
1639637590000|2021-12-16 06:53:10|210531.5|210381.5|210530.4|210380.4|210532.5|210382.5|210521.7|210371.7|16
1639637600000|2021-12-16 06:53:20|210522.6|210372.6|210529.3|210379.3|210532.5|210382.5|210521.8|210371.8|16
1639637610000|2021-12-16 06:53:30|210527.6|210377.6|210521.5|210371.5|210527.7|210377.7|210520.1|210370.1|12
1639637620000|2021-12-16 06:53:40|210522.1|210372.1|210521.4|210371.4|210523.3|210373.3|210520.2|210370.2|21
1639637630000|2021-12-16 06:53:50|210521.7|210371.7|210518.8|210368.8|210528.7|210378.7|210518.6|210368.6|25
1639637640000|2021-12-16 06:54:00|210518.7|210368.7|210486.6|210336.6|210527|210377|210484.2|210334.2|30
1639637650000|2021-12-16 06:54:10|210485.8|210335.8|210487.7|210337.7|210489.1|210339.1|210481.7|210331.7|29
1639637660000|2021-12-16 06:54:20|210487.2|210337.2|210486.6|210336.6|210488.6|210338.6|210485.3|210335.3|17
1639637670000|2021-12-16 06:54:30|210487|210337|210487.7|210337.7|210489|210339|210486.2|210336.2|20
1639637680000|2021-12-16 06:54:40|210488.1|210338.1|210490|210340|210490|210340|210487.4|210337.4|19
1639637690000|2021-12-16 06:54:50|210489.8|210339.8|210486.4|210336.4|210490.4|210340.4|210486.4|210336.4|14
1639637700000|2021-12-16 06:55:00|210486|210336|210490.8|210340.8|210497.6|210347.6|210486|210336|25
1639637710000|2021-12-16 06:55:10|210491|210341|210486|210336|210493.8|210343.8|210486|210336|18
1639637720000|2021-12-16 06:55:20|210489.1|210339.1|210488.1|210338.1|210489.2|210339.2|210488.1|210338.1|14
1639637730000|2021-12-16 06:55:30|210487.9|210337.9|210486.8|210336.8|210487.9|210337.9|210485.2|210335.2|18
1639637740000|2021-12-16 06:55:40|210486.9|210336.9|210487.9|210337.9|210489|210339|210486.7|210336.7|19
1639637750000|2021-12-16 06:55:50|210487.8|210337.8|210489.2|210339.2|210489.2|210339.2|210487.4|210337.4|20
1639637760000|2021-12-16 06:56:00|210489.4|210339.4|210490.6|210340.6|210494.1|210344.1|210489|210339|18
1639637770000|2021-12-16 06:56:10|210489.1|210339.1|210494.3|210344.3|210495|210345|210489.1|210339.1|20
1639637780000|2021-12-16 06:56:20|210497.8|210347.8|210500|210350|210501.8|210351.8|210494.5|210344.5|29
1639637790000|2021-12-16 06:56:30|210499.9|210349.9|210499.8|210349.8|210500.7|210350.7|210498.6|210348.6|24
1639637800000|2021-12-16 06:56:40|210500.1|210350.1|210496|210346|210500.1|210350.1|210494.5|210344.5|22
1639637810000|2021-12-16 06:56:50|210494.9|210344.9|210498|210348|210499.5|210349.5|210494.9|210344.9|16
1639637820000|2021-12-16 06:57:00|210497.3|210347.3|210502.5|210352.5|210504.8|210354.8|210497.3|210347.3|26
1639637830000|2021-12-16 06:57:10|210502.6|210352.6|210505|210355|210505.4|210355.4|210502.6|210352.6|17
1639637840000|2021-12-16 06:57:20|210505.2|210355.2|210507.9|210357.9|210509.5|210359.5|210504.6|210354.6|23
1639637850000|2021-12-16 06:57:30|210508|210358|210501.2|210351.2|210510.5|210360.5|210500.4|210350.4|26
1639637860000|2021-12-16 06:57:40|210501|210351|210500.9|210350.9|210501.7|210351.7|210500.2|210350.2|16
1639637870000|2021-12-16 06:57:50|210500.2|210350.2|210501.2|210351.2|210501.5|210351.5|210499.8|210349.8|21
1639637880000|2021-12-16 06:58:00|210502.5|210352.5|210501.4|210351.4|210505.1|210355.1|210493.8|210343.8|27
1639637890000|2021-12-16 06:58:10|210501.9|210351.9|210503.9|210353.9|210505|210355|210500.8|210350.8|18
1639637900000|2021-12-16 06:58:20|210503.8|210353.8|210506.2|210356.2|210508.2|210358.2|210501.6|210351.6|22
1639637910000|2021-12-16 06:58:30|210505.1|210355.1|210502|210352|210507.8|210357.8|210501|210351|18
1639637920000|2021-12-16 06:58:40|210501.9|210351.9|210501.9|210351.9|210502.7|210352.7|210501.1|210351.1|20
1639637930000|2021-12-16 06:58:50|210502|210352|210500.1|210350.1|210502.1|210352.1|210499.8|210349.8|19
1639637940000|2021-12-16 06:59:00|210500|210350|210497.7|210347.7|210502.9|210352.9|210497.7|210347.7|28
1639637950000|2021-12-16 06:59:10|210498.7|210348.7|210499.6|210349.6|210502.8|210352.8|210498.6|210348.6|20
1639637960000|2021-12-16 06:59:20|210501|210351|210504.3|210354.3|210506.2|210356.2|210498.2|210348.2|23
1639637970000|2021-12-16 06:59:30|210504|210354|210505.1|210355.1|210506.7|210356.7|210499.3|210349.3|24
1639637980000|2021-12-16 06:59:40|210505.3|210355.3|210499.2|210349.2|210505.4|210355.4|210493.1|210343.1|23
1639637990000|2021-12-16 06:59:50|210499.8|210349.8|210492.6|210342.6|210500.1|210350.1|210492.4|210342.4|27
1639638000000|2021-12-16 07:00:00|210493.2|210343.2|210476.6|210326.6|210495|210345|210473.7|210323.7|33
1639638010000|2021-12-16 07:00:10|210476.7|210326.7|210509.7|210359.7|210509.9|210359.9|210476.7|210326.7|32
1639638020000|2021-12-16 07:00:20|210509.6|210359.6|210506.7|210356.7|210509.6|210359.6|210506.7|210356.7|26
1639638030000|2021-12-16 07:00:30|210507.6|210357.6|210515.3|210365.3|210516.4|210366.4|210506.7|210356.7|31
1639638040000|2021-12-16 07:00:40|210515.5|210365.5|210517.6|210367.6|210517.7|210367.7|210513.5|210363.5|23
1639638050000|2021-12-16 07:00:50|210516.6|210366.6|210518.1|210368.1|210520.1|210370.1|210515.3|210365.3|15
1639638060000|2021-12-16 07:01:00|210513.7|210363.7|210513.9|210363.9|210516.5|210366.5|210512.8|210362.8|16
1639638070000|2021-12-16 07:01:10|210513.6|210363.6|210516.2|210366.2|210517.1|210367.1|210511.4|210361.4|20
1639638080000|2021-12-16 07:01:20|210514.5|210364.5|210512.3|210362.3|210517.4|210367.4|210510.5|210360.5|17
1639638090000|2021-12-16 07:01:30|210512.7|210362.7|210513.9|210363.9|210515.3|210365.3|210512.2|210362.2|16
1639638100000|2021-12-16 07:01:40|210513.4|210363.4|210512.6|210362.6|210516|210366|210512.3|210362.3|18
1639638110000|2021-12-16 07:01:50|210513.1|210363.1|210513.5|210363.5|210515.9|210365.9|210511.6|210361.6|16
1639638120000|2021-12-16 07:02:00|210513|210363|210507|210357|210515.2|210365.2|210507|210357|26
1639638130000|2021-12-16 07:02:10|210507.3|210357.3|210513|210363|210516.8|210366.8|210507.2|210357.2|21
1639638140000|2021-12-16 07:02:20|210513.1|210363.1|210512.9|210362.9|210516|210366|210511.8|210361.8|19
1639638150000|2021-12-16 07:02:30|210517.9|210367.9|210514.4|210364.4|210524.4|210374.4|210513.6|210363.6|19
1639638160000|2021-12-16 07:02:40|210513.9|210363.9|210546.1|210396.1|210549.9|210399.9|210513.3|210363.3|35
1639638170000|2021-12-16 07:02:50|210546.2|210396.2|210540.3|210390.3|210551.2|210401.2|210539.6|210389.6|32
1639638180000|2021-12-16 07:03:00|210545.5|210395.5|210545.1|210395.1|210546.4|210396.4|210543.7|210393.7|26
1639638190000|2021-12-16 07:03:10|210542.5|210392.5|210513|210363|210543|210393|210501.7|210351.7|34
1639638200000|2021-12-16 07:03:20|210512.7|210362.7|210515.3|210365.3|210515.3|210365.3|210511.7|210361.7|19
1639638210000|2021-12-16 07:03:30|210511.5|210361.5|210485.4|210335.4|210513.5|210363.5|210479|210329|30
1639638220000|2021-12-16 07:03:40|210483.4|210333.4|210481.9|210331.9|210489|210339|210480.9|210330.9|28
1639638230000|2021-12-16 07:03:50|210482.1|210332.1|210484.7|210334.7|210486.2|210336.2|210480.7|210330.7|24
1639638240000|2021-12-16 07:04:00|210482.5|210332.5|210473.6|210323.6|210490|210340|210469.5|210319.5|31
1639638250000|2021-12-16 07:04:10|210472.3|210322.3|210485.1|210335.1|210491.1|210341.1|210472.3|210322.3|36
1639638260000|2021-12-16 07:04:20|210482.6|210332.6|210482.5|210332.5|210488|210338|210479.1|210329.1|36
1639638270000|2021-12-16 07:04:30|210483.4|210333.4|210487.6|210337.6|210487.6|210337.6|210479.8|210329.8|27
1639638280000|2021-12-16 07:04:40|210487.9|210337.9|210485.3|210335.3|210489.9|210339.9|210485.2|210335.2|25
1639638290000|2021-12-16 07:04:50|210485.1|210335.1|210485.6|210335.6|210489.9|210339.9|210484.6|210334.6|22
1639638300000|2021-12-16 07:05:00|210485|210335|210486.9|210336.9|210486.9|210336.9|210479.3|210329.3|27
1639638310000|2021-12-16 07:05:10|210488.8|210338.8|210484.4|210334.4|210488.8|210338.8|210481.5|210331.5|24
1639638320000|2021-12-16 07:05:20|210486.4|210336.4|210470.5|210320.5|210490.6|210340.6|210469.2|210319.2|37
1639638330000|2021-12-16 07:05:30|210468.5|210318.5|210466.5|210316.5|210474.7|210324.7|210460|210310|33
1639638340000|2021-12-16 07:05:40|210467.5|210317.5|210461.5|210311.5|210467.5|210317.5|210460.6|210310.6|28
1639638350000|2021-12-16 07:05:50|210461.2|210311.2|210470.4|210320.4|210470.9|210320.9|210461.2|210311.2|22
1639638360000|2021-12-16 07:06:00|210468.9|210318.9|210466.9|210316.9|210469.4|210319.4|210462.4|210312.4|33
1639638370000|2021-12-16 07:06:10|210466.6|210316.6|210422.5|210272.5|210483.4|210333.4|210422.5|210272.5|37
1639638380000|2021-12-16 07:06:20|210422.3|210272.3|210415.6|210265.6|210426.3|210276.3|210409.6|210259.6|32
1639638390000|2021-12-16 07:06:30|210416.2|210266.2|210418|210268|210436.5|210286.5|210412.2|210262.2|32
1639638400000|2021-12-16 07:06:40|210419.3|210269.3|210418.5|210268.5|210421.4|210271.4|210410.3|210260.3|30
1639638410000|2021-12-16 07:06:50|210418.7|210268.7|210422.1|210272.1|210423.1|210273.1|210418.7|210268.7|25
1639638420000|2021-12-16 07:07:00|210424.4|210274.4|210424.6|210274.6|210425.6|210275.6|210417.4|210267.4|29
1639638430000|2021-12-16 07:07:10|210424.7|210274.7|210426.6|210276.6|210428.8|210278.8|210423.6|210273.6|27
1639638440000|2021-12-16 07:07:20|210426.3|210276.3|210416.5|210266.5|210428.2|210278.2|210412.9|210262.9|28
1639638450000|2021-12-16 07:07:30|210417.7|210267.7|210426.1|210276.1|210426.2|210276.2|210416.5|210266.5|29
1639638460000|2021-12-16 07:07:40|210424.7|210274.7|210423.3|210273.3|210425.1|210275.1|210420.3|210270.3|25
1639638470000|2021-12-16 07:07:50|210423.5|210273.5|210422.6|210272.6|210423.9|210273.9|210421|210271|28
1639638480000|2021-12-16 07:08:00|210423.5|210273.5|210427.8|210277.8|210428.9|210278.9|210423|210273|26
1639638490000|2021-12-16 07:08:10|210426.8|210276.8|210424.9|210274.9|210426.8|210276.8|210417.9|210267.9|30
1639638500000|2021-12-16 07:08:20|210424.5|210274.5|210426.5|210276.5|210428|210278|210424.5|210274.5|25
1639638510000|2021-12-16 07:08:30|210426.4|210276.4|210421.8|210271.8|210427.2|210277.2|210416.4|210266.4|30
1639638520000|2021-12-16 07:08:40|210421.5|210271.5|210417.2|210267.2|210424.6|210274.6|210412.1|210262.1|25
1639638530000|2021-12-16 07:08:50|210416.8|210266.8|210420.9|210270.9|210423.3|210273.3|210416.8|210266.8|22
1639638540000|2021-12-16 07:09:00|210421.5|210271.5|210425.2|210275.2|210425.2|210275.2|210415.5|210265.5|26
1639638550000|2021-12-16 07:09:10|210424.8|210274.8|210417|210267|210425.5|210275.5|210414|210264|27
1639638560000|2021-12-16 07:09:20|210419.2|210269.2|210422.5|210272.5|210424.4|210274.4|210417.6|210267.6|19
1639638570000|2021-12-16 07:09:30|210422.7|210272.7|210415.9|210265.9|210423.8|210273.8|210406.6|210256.6|28
1639638580000|2021-12-16 07:09:40|210417.2|210267.2|210430.8|210280.8|210430.8|210280.8|210412.7|210262.7|26
1639638590000|2021-12-16 07:09:50|210426.6|210276.6|210426.9|210276.9|210429.8|210279.8|210422.5|210272.5|32
1639638600000|2021-12-16 07:10:00|210425.1|210275.1|210418.6|210268.6|210425.3|210275.3|210412.2|210262.2|29
1639638610000|2021-12-16 07:10:10|210417.5|210267.5|210422.3|210272.3|210425.9|210275.9|210417.3|210267.3|20
1639638620000|2021-12-16 07:10:20|210421.7|210271.7|210421.1|210271.1|210429.4|210279.4|210419.2|210269.2|25
1639638630000|2021-12-16 07:10:30|210421.3|210271.3|210429.1|210279.1|210429.6|210279.6|210402.6|210252.6|27
1639638640000|2021-12-16 07:10:40|210427|210277|210425.2|210275.2|210427|210277|210409.6|210259.6|27
1639638650000|2021-12-16 07:10:50|210425.4|210275.4|210434.4|210284.4|210444.6|210294.6|210421.8|210271.8|29
1639638660000|2021-12-16 07:11:00|210434.8|210284.8|210429.2|210279.2|210438|210288|210425.6|210275.6|27
1639638670000|2021-12-16 07:11:10|210427.1|210277.1|210426.6|210276.6|210428.4|210278.4|210424.2|210274.2|23
1639638680000|2021-12-16 07:11:20|210427.3|210277.3|210417.7|210267.7|210427.3|210277.3|210397.8|210247.8|27
1639638690000|2021-12-16 07:11:30|210416.8|210266.8|210425.6|210275.6|210427.8|210277.8|210404.3|210254.3|29
1639638700000|2021-12-16 07:11:40|210426|210276|210422.7|210272.7|210431.3|210281.3|210414.7|210264.7|23
1639638710000|2021-12-16 07:11:50|210407.6|210257.6|210407.5|210257.5|210421.2|210271.2|210396.1|210246.1|28
1639638720000|2021-12-16 07:12:00|210400.5|210250.5|210392.4|210242.4|210405.6|210255.6|210392.3|210242.3|28
1639638730000|2021-12-16 07:12:10|210393.3|210243.3|210364.9|210214.9|210398.7|210248.7|210355.2|210205.2|29
1639638740000|2021-12-16 07:12:20|210365.9|210215.9|210359.3|210209.3|210372.6|210222.6|210345.8|210195.8|22
1639638750000|2021-12-16 07:12:30|210359.1|210209.1|210371.1|210221.1|210385.8|210235.8|210358.5|210208.5|21
1639638760000|2021-12-16 07:12:40|210370.7|210220.7|210370.5|210220.5|210378.1|210228.1|210366.1|210216.1|20
1639638770000|2021-12-16 07:12:50|210371.7|210221.7|210367.9|210217.9|210371.7|210221.7|210362.2|210212.2|27
1639638780000|2021-12-16 07:13:00|210366.3|210216.3|210365.4|210215.4|210372.7|210222.7|210358.6|210208.6|26
1639638790000|2021-12-16 07:13:10|210365.8|210215.8|210335.8|210185.8|210366|210216|210332.7|210182.7|23
1639638800000|2021-12-16 07:13:20|210337.1|210187.1|210334.3|210184.3|210341.9|210191.9|210334.3|210184.3|30
1639638810000|2021-12-16 07:13:30|210333.2|210183.2|210336.2|210186.2|210338.5|210188.5|210333.1|210183.1|19
1639638820000|2021-12-16 07:13:40|210335.1|210185.1|210334.8|210184.8|210337.1|210187.1|210332.3|210182.3|22
1639638830000|2021-12-16 07:13:50|210335|210185|210339.4|210189.4|210341.3|210191.3|210331.6|210181.6|24
1639638840000|2021-12-16 07:14:00|210337.2|210187.2|210338|210188|210339.1|210189.1|210329.2|210179.2|29
1639638850000|2021-12-16 07:14:10|210335.5|210185.5|210337.7|210187.7|210340.7|210190.7|210332|210182|23
1639638860000|2021-12-16 07:14:20|210336.5|210186.5|210334|210184|210337.2|210187.2|210333.3|210183.3|20
1639638870000|2021-12-16 07:14:30|210333.1|210183.1|210338|210188|210343.4|210193.4|210329.5|210179.5|28
1639638880000|2021-12-16 07:14:40|210339.4|210189.4|210342.2|210192.2|210350.7|210200.7|210339.4|210189.4|18
1639638890000|2021-12-16 07:14:50|210340.3|210190.3|210338.3|210188.3|210345.2|210195.2|210338.3|210188.3|19
1639638900000|2021-12-16 07:15:00|210338.4|210188.4|210322.5|210172.5|210341.2|210191.2|210322.5|210172.5|26
1639638910000|2021-12-16 07:15:10|210312.7|210162.7|210327.1|210177.1|210330.5|210180.5|210312.7|210162.7|31
1639638920000|2021-12-16 07:15:20|210327|210177|210323.2|210173.2|210335.5|210185.5|210323.2|210173.2|24
1639638930000|2021-12-16 07:15:30|210325.3|210175.3|210331.3|210181.3|210331.3|210181.3|210325.3|210175.3|9
1639638940000|2021-12-16 07:15:40|210331.8|210181.8|210335.4|210185.4|210335.4|210185.4|210328.2|210178.2|13
1639638950000|2021-12-16 07:15:50|210335.5|210185.5|210331.3|210181.3|210335.5|210185.5|210331.3|210181.3|15
1639638960000|2021-12-16 07:16:00|210331.4|210181.4|210337.3|210187.3|210343|210193|210329.5|210179.5|20
1639638970000|2021-12-16 07:16:10|210336.4|210186.4|210340.3|210190.3|210345.7|210195.7|210322.8|210172.8|25
1639638980000|2021-12-16 07:16:20|210343.7|210193.7|210337.9|210187.9|210343.7|210193.7|210335.7|210185.7|19
1639638990000|2021-12-16 07:16:30|210337.1|210187.1|210320.8|210170.8|210337.1|210187.1|210320.8|210170.8|26
1639639000000|2021-12-16 07:16:40|210327.1|210177.1|210325.4|210175.4|210330.4|210180.4|210321.8|210171.8|23
1639639010000|2021-12-16 07:16:50|210328.2|210178.2|210339.5|210189.5|210345.5|210195.5|210327.1|210177.1|26
1639639020000|2021-12-16 07:17:00|210338.2|210188.2|210341.8|210191.8|210344.1|210194.1|210338.2|210188.2|22
1639639030000|2021-12-16 07:17:10|210340.7|210190.7|210342.3|210192.3|210342.3|210192.3|210338.1|210188.1|10
1639639040000|2021-12-16 07:17:20|210341.6|210191.6|210347.7|210197.7|210348.9|210198.9|210337.7|210187.7|14
1639639050000|2021-12-16 07:17:30|210344.2|210194.2|210344.2|210194.2|210349.7|210199.7|210343.3|210193.3|11
1639639060000|2021-12-16 07:17:40|210349.7|210199.7|210343.9|210193.9|210349.7|210199.7|210342.3|210192.3|10
1639639070000|2021-12-16 07:17:50|210343.7|210193.7|210342.4|210192.4|210343.7|210193.7|210339.1|210189.1|12
1639639080000|2021-12-16 07:18:00|210339.9|210189.9|210349.2|210199.2|210365.3|210215.3|210339.5|210189.5|16
1639639090000|2021-12-16 07:18:10|210354.7|210204.7|210346.1|210196.1|210354.7|210204.7|210343.4|210193.4|19
1639639100000|2021-12-16 07:18:20|210344.9|210194.9|210351.2|210201.2|210352.9|210202.9|210344.5|210194.5|14
1639639110000|2021-12-16 07:18:30|210351|210201|210350.5|210200.5|210355.4|210205.4|210344.3|210194.3|18
1639639120000|2021-12-16 07:18:40|210350.1|210200.1|210348.5|210198.5|210353.9|210203.9|210347.1|210197.1|20
1639639130000|2021-12-16 07:18:50|210347.3|210197.3|210347.2|210197.2|210351.2|210201.2|210346|210196|16
1639639140000|2021-12-16 07:19:00|210347.4|210197.4|210351.5|210201.5|210354.7|210204.7|210347.4|210197.4|16
1639639150000|2021-12-16 07:19:10|210349|210199|210353.8|210203.8|210353.8|210203.8|210345.9|210195.9|14
1639639160000|2021-12-16 07:19:20|210352.9|210202.9|210359.5|210209.5|210366.6|210216.6|210352.9|210202.9|10
1639639170000|2021-12-16 07:19:30|210360.9|210210.9|210347.7|210197.7|210360.9|210210.9|210347|210197|11
1639639180000|2021-12-16 07:19:40|210347.1|210197.1|210355.3|210205.3|210373.9|210223.9|210346.2|210196.2|17
1639639190000|2021-12-16 07:19:50|210356.6|210206.6|210350.8|210200.8|210357.5|210207.5|210350.8|210200.8|17
1639639200000|2021-12-16 07:20:00|210351|210201|210360.1|210210.1|210363.8|210213.8|210350.1|210200.1|17
1639639210000|2021-12-16 07:20:10|210364|210214|210355.6|210205.6|210364|210214|210355.6|210205.6|17
1639639220000|2021-12-16 07:20:20|210356.2|210206.2|210359|210209|210362.3|210212.3|210351.3|210201.3|19
1639639230000|2021-12-16 07:20:30|210357.6|210207.6|210360|210210|210361.5|210211.5|210353.9|210203.9|27
1639639240000|2021-12-16 07:20:40|210358.2|210208.2|210356.7|210206.7|210361.4|210211.4|210354.2|210204.2|32
1639639250000|2021-12-16 07:20:50|210362.7|210212.7|210357.6|210207.6|210362.7|210212.7|210354.6|210204.6|27
1639639260000|2021-12-16 07:21:00|210357.9|210207.9|210361|210211|210363.5|210213.5|210356.5|210206.5|21
1639639270000|2021-12-16 07:21:10|210359.9|210209.9|210363.4|210213.4|210364.2|210214.2|210355.9|210205.9|27
1639639280000|2021-12-16 07:21:20|210361.3|210211.3|210370.4|210220.4|210370.4|210220.4|210357.6|210207.6|14
1639639290000|2021-12-16 07:21:30|210364.1|210214.1|210361.7|210211.7|210364.1|210214.1|210357|210207|21
1639639300000|2021-12-16 07:21:40|210362.3|210212.3|210358.9|210208.9|210364.3|210214.3|210356.1|210206.1|22
1639639310000|2021-12-16 07:21:50|210361|210211|210362.3|210212.3|210366.8|210216.8|210360.3|210210.3|16
1639639320000|2021-12-16 07:22:00|210362.1|210212.1|210360.1|210210.1|210366.2|210216.2|210359.3|210209.3|20
1639639330000|2021-12-16 07:22:10|210360.8|210210.8|210365.6|210215.6|210373|210223|210355.4|210205.4|33
1639639340000|2021-12-16 07:22:20|210365.1|210215.1|210366.5|210216.5|210369.1|210219.1|210365.1|210215.1|29
1639639350000|2021-12-16 07:22:30|210366.6|210216.6|210363.5|210213.5|210372.3|210222.3|210358.8|210208.8|29
1639639360000|2021-12-16 07:22:40|210363.4|210213.4|210367.6|210217.6|210369.2|210219.2|210363.4|210213.4|19
1639639370000|2021-12-16 07:22:50|210367.4|210217.4|210369.8|210219.8|210372|210222|210367.1|210217.1|28
1639639380000|2021-12-16 07:23:00|210372.1|210222.1|210368.9|210218.9|210372.1|210222.1|210359.6|210209.6|28
1639639390000|2021-12-16 07:23:10|210368.8|210218.8|210366.3|210216.3|210369.7|210219.7|210365.2|210215.2|26
1639639400000|2021-12-16 07:23:20|210366.6|210216.6|210369.4|210219.4|210369.4|210219.4|210366.1|210216.1|15
1639639410000|2021-12-16 07:23:30|210367.7|210217.7|210367.8|210217.8|210368.6|210218.6|210365.4|210215.4|14
1639639420000|2021-12-16 07:23:40|210365.8|210215.8|210365|210215|210372|210222|210365|210215|19
1639639430000|2021-12-16 07:23:50|210365.3|210215.3|210366.5|210216.5|210367.2|210217.2|210364.9|210214.9|15
1639639440000|2021-12-16 07:24:00|210368.8|210218.8|210365.7|210215.7|210369.6|210219.6|210360.6|210210.6|24
1639639450000|2021-12-16 07:24:10|210365.6|210215.6|210365.7|210215.7|210367.5|210217.5|210364.3|210214.3|21
1639639460000|2021-12-16 07:24:20|210366|210216|210366.7|210216.7|210367.8|210217.8|210364.8|210214.8|23
1639639470000|2021-12-16 07:24:30|210366.9|210216.9|210360.2|210210.2|210367.3|210217.3|210347.8|210197.8|25
1639639480000|2021-12-16 07:24:40|210364|210214|210364.8|210214.8|210365.1|210215.1|210363|210213|16
1639639490000|2021-12-16 07:24:50|210367.7|210217.7|210360.4|210210.4|210367.7|210217.7|210358.7|210208.7|23
1639639500000|2021-12-16 07:25:00|210364.8|210214.8|210357.8|210207.8|210367.5|210217.5|210357.8|210207.8|23
1639639510000|2021-12-16 07:25:10|210378.3|210228.3|210373.8|210223.8|210383.6|210233.6|210370|210220|24
1639639520000|2021-12-16 07:25:20|210376.4|210226.4|210373.3|210223.3|210378.4|210228.4|210372.2|210222.2|25
1639639530000|2021-12-16 07:25:30|210372.9|210222.9|210365|210215|210376.2|210226.2|210352.9|210202.9|23
1639639540000|2021-12-16 07:25:40|210363.2|210213.2|210371.5|210221.5|210371.5|210221.5|210357.1|210207.1|22
1639639550000|2021-12-16 07:25:50|210369.8|210219.8|210374.4|210224.4|210382.5|210232.5|210360|210210|27
1639639560000|2021-12-16 07:26:00|210374.8|210224.8|210387.9|210237.9|210394|210244|210370.8|210220.8|32
1639639570000|2021-12-16 07:26:10|210387.6|210237.6|210382.5|210232.5|210394.8|210244.8|210378.5|210228.5|34
1639639580000|2021-12-16 07:26:20|210383.3|210233.3|210388.6|210238.6|210394.8|210244.8|210381.1|210231.1|27
1639639590000|2021-12-16 07:26:30|210388.1|210238.1|210390.7|210240.7|210399.6|210249.6|210387.6|210237.6|31
1639639600000|2021-12-16 07:26:40|210391|210241|210388.9|210238.9|210395|210245|210388|210238|24
1639639610000|2021-12-16 07:26:50|210389.1|210239.1|210388.9|210238.9|210391.7|210241.7|210383.9|210233.9|27
1639639620000|2021-12-16 07:27:00|210388.6|210238.6|210387.5|210237.5|210393.4|210243.4|210382.6|210232.6|30
1639639630000|2021-12-16 07:27:10|210388.2|210238.2|210385.4|210235.4|210392.2|210242.2|210372.1|210222.1|33
1639639640000|2021-12-16 07:27:20|210384.7|210234.7|210390.4|210240.4|210393|210243|210382.4|210232.4|28
1639639650000|2021-12-16 07:27:30|210391.6|210241.6|210391.9|210241.9|210394.4|210244.4|210381.6|210231.6|19
1639639660000|2021-12-16 07:27:40|210392.7|210242.7|210381.9|210231.9|210394.5|210244.5|210379.1|210229.1|24
1639639670000|2021-12-16 07:27:50|210381.4|210231.4|210384.1|210234.1|210387.8|210237.8|210374.1|210224.1|29
1639639680000|2021-12-16 07:28:00|210384.4|210234.4|210372.5|210222.5|210387.1|210237.1|210372.5|210222.5|32
1639639690000|2021-12-16 07:28:10|210375.1|210225.1|210375.6|210225.6|210377.1|210227.1|210374.7|210224.7|27
1639639700000|2021-12-16 07:28:20|210375.9|210225.9|210374|210224|210376.2|210226.2|210372.5|210222.5|23
1639639710000|2021-12-16 07:28:30|210374.3|210224.3|210372.7|210222.7|210375.1|210225.1|210372.3|210222.3|26
1639639720000|2021-12-16 07:28:40|210372.3|210222.3|210370.2|210220.2|210372.3|210222.3|210368.8|210218.8|22
1639639730000|2021-12-16 07:28:50|210370.7|210220.7|210374.3|210224.3|210377.8|210227.8|210370.7|210220.7|25
1639639740000|2021-12-16 07:29:00|210375.2|210225.2|210369.8|210219.8|210376.6|210226.6|210369.8|210219.8|32
1639639750000|2021-12-16 07:29:10|210370.3|210220.3|210358.4|210208.4|210370.4|210220.4|210354|210204|30
1639639760000|2021-12-16 07:29:20|210354.1|210204.1|210346|210196|210355.5|210205.5|210339.4|210189.4|33
1639639770000|2021-12-16 07:29:30|210345.5|210195.5|210343.4|210193.4|210345.5|210195.5|210341.3|210191.3|26
1639639780000|2021-12-16 07:29:40|210341.5|210191.5|210345.8|210195.8|210345.8|210195.8|210341.5|210191.5|23
1639639790000|2021-12-16 07:29:50|210346|210196|210348.5|210198.5|210350.1|210200.1|210343.2|210193.2|22
1639639800000|2021-12-16 07:30:00|210348.3|210198.3|210344.3|210194.3|210348.5|210198.5|210344.3|210194.3|22
1639639810000|2021-12-16 07:30:10|210345.3|210195.3|210348|210198|210348.8|210198.8|210345.3|210195.3|15
1639639820000|2021-12-16 07:30:20|210348.3|210198.3|210348.4|210198.4|210349.6|210199.6|210347.1|210197.1|17
1639639830000|2021-12-16 07:30:30|210348.5|210198.5|210350.6|210200.6|210351.4|210201.4|210345.5|210195.5|16
1639639840000|2021-12-16 07:30:40|210350.4|210200.4|210347.6|210197.6|210350.4|210200.4|210346.7|210196.7|16
1639639850000|2021-12-16 07:30:50|210348.3|210198.3|210350.1|210200.1|210350.3|210200.3|210344.9|210194.9|19
1639639860000|2021-12-16 07:31:00|210349.8|210199.8|210349.2|210199.2|210351.3|210201.3|210347|210197|23
1639639870000|2021-12-16 07:31:10|210350.8|210200.8|210344.3|210194.3|210350.8|210200.8|210344|210194|21
1639639880000|2021-12-16 07:31:20|210344.1|210194.1|210345.8|210195.8|210346.9|210196.9|210343.6|210193.6|20
1639639890000|2021-12-16 07:31:30|210346.3|210196.3|210347.1|210197.1|210349|210199|210345.9|210195.9|18
1639639900000|2021-12-16 07:31:40|210345.8|210195.8|210352.2|210202.2|210353.1|210203.1|210344.7|210194.7|26
1639639910000|2021-12-16 07:31:50|210352.4|210202.4|210342.8|210192.8|210352.4|210202.4|210342.8|210192.8|26
1639639920000|2021-12-16 07:32:00|210346.1|210196.1|210348.7|210198.7|210349.6|210199.6|210346.1|210196.1|20
1639639930000|2021-12-16 07:32:10|210348.5|210198.5|210344.9|210194.9|210350.4|210200.4|210344.3|210194.3|21
1639639940000|2021-12-16 07:32:20|210344.5|210194.5|210346.3|210196.3|210346.9|210196.9|210344.5|210194.5|22
1639639950000|2021-12-16 07:32:30|210344.5|210194.5|210346.4|210196.4|210346.4|210196.4|210344|210194|12
1639639960000|2021-12-16 07:32:40|210346.3|210196.3|210348.3|210198.3|210348.7|210198.7|210345.2|210195.2|16
1639639970000|2021-12-16 07:32:50|210346.4|210196.4|210349.5|210199.5|210351.4|210201.4|210345.9|210195.9|20
1639639980000|2021-12-16 07:33:00|210349.6|210199.6|210349.1|210199.1|210350.7|210200.7|210344.5|210194.5|17
1639639990000|2021-12-16 07:33:10|210348.4|210198.4|210346.8|210196.8|210348.4|210198.4|210345.3|210195.3|15
1639640000000|2021-12-16 07:33:20|210347.4|210197.4|210346.9|210196.9|210349|210199|210346.9|210196.9|18
1639640010000|2021-12-16 07:33:30|210347.1|210197.1|210345.5|210195.5|210347.1|210197.1|210345|210195|15
1639640020000|2021-12-16 07:33:40|210345.4|210195.4|210346|210196|210347.3|210197.3|210345.1|210195.1|19
1639640030000|2021-12-16 07:33:50|210346.2|210196.2|210345.4|210195.4|210348|210198|210344.5|210194.5|15
1639640040000|2021-12-16 07:34:00|210346.1|210196.1|210345.9|210195.9|210346.4|210196.4|210343.7|210193.7|16
1639640050000|2021-12-16 07:34:10|210346.4|210196.4|210351.4|210201.4|210353.3|210203.3|210346.4|210196.4|19
1639640060000|2021-12-16 07:34:20|210351.7|210201.7|210346.6|210196.6|210354|210204|210346.6|210196.6|19
1639640070000|2021-12-16 07:34:30|210347.4|210197.4|210347.9|210197.9|210348.4|210198.4|210344.2|210194.2|22
1639640080000|2021-12-16 07:34:40|210348.3|210198.3|210347.1|210197.1|210348.7|210198.7|210345.5|210195.5|29
1639640090000|2021-12-16 07:34:50|210346.5|210196.5|210349.9|210199.9|210350.3|210200.3|210345.3|210195.3|27
1639640100000|2021-12-16 07:35:00|210350.4|210200.4|210353.8|210203.8|210362.1|210212.1|210348.8|210198.8|34
1639640110000|2021-12-16 07:35:10|210354.8|210204.8|210360|210210|210360.4|210210.4|210353.1|210203.1|19
1639640120000|2021-12-16 07:35:20|210360.2|210210.2|210357.8|210207.8|210361|210211|210356|210206|24
1639640130000|2021-12-16 07:35:30|210358.1|210208.1|210358.7|210208.7|210360.7|210210.7|210357.3|210207.3|16
1639640140000|2021-12-16 07:35:40|210359.2|210209.2|210357.1|210207.1|210362|210212|210357.1|210207.1|17
1639640150000|2021-12-16 07:35:50|210357.2|210207.2|210359.3|210209.3|210359.4|210209.4|210355.3|210205.3|12
1639640160000|2021-12-16 07:36:00|210358.2|210208.2|210363.1|210213.1|210372|210222|210355.6|210205.6|23
1639640170000|2021-12-16 07:36:10|210362.2|210212.2|210361.5|210211.5|210363.3|210213.3|210361.2|210211.2|19
1639640180000|2021-12-16 07:36:20|210361.4|210211.4|210361|210211|210362.6|210212.6|210360.3|210210.3|17
1639640190000|2021-12-16 07:36:30|210361.1|210211.1|210361.5|210211.5|210364.8|210214.8|210360.6|210210.6|14
1639640200000|2021-12-16 07:36:40|210361.4|210211.4|210363.6|210213.6|210364.9|210214.9|210359.9|210209.9|25
1639640210000|2021-12-16 07:36:50|210363.8|210213.8|210364.2|210214.2|210367.2|210217.2|210354.5|210204.5|22
1639640220000|2021-12-16 07:37:00|210363.8|210213.8|210358.5|210208.5|210363.8|210213.8|210354.4|210204.4|29
1639640230000|2021-12-16 07:37:10|210356.3|210206.3|210359.1|210209.1|210363.7|210213.7|210356.3|210206.3|32
1639640240000|2021-12-16 07:37:20|210357.9|210207.9|210346.5|210196.5|210357.9|210207.9|210345.2|210195.2|33
1639640250000|2021-12-16 07:37:30|210345.7|210195.7|210350.5|210200.5|210353.5|210203.5|210345.5|210195.5|31
1639640260000|2021-12-16 07:37:40|210349.9|210199.9|210337.2|210187.2|210349.9|210199.9|210329.4|210179.4|28
1639640270000|2021-12-16 07:37:50|210334.7|210184.7|210308.3|210158.3|210341.7|210191.7|210305.1|210155.1|31
1639640280000|2021-12-16 07:38:00|210309.1|210159.1|210309.3|210159.3|210312.6|210162.6|210302.9|210152.9|32
1639640290000|2021-12-16 07:38:10|210310|210160|210299.1|210149.1|210311.1|210161.1|210294.8|210144.8|28
1639640300000|2021-12-16 07:38:20|210297.6|210147.6|210300.1|210150.1|210306.8|210156.8|210297.6|210147.6|22
1639640310000|2021-12-16 07:38:30|210301.5|210151.5|210302.8|210152.8|210304.3|210154.3|210301.2|210151.2|20
1639640320000|2021-12-16 07:38:40|210296.8|210146.8|210299.1|210149.1|210301.1|210151.1|210296.8|210146.8|22
1639640330000|2021-12-16 07:38:50|210299.6|210149.6|210295.7|210145.7|210301.9|210151.9|210295.7|210145.7|19
1639640340000|2021-12-16 07:39:00|210295.8|210145.8|210295.2|210145.2|210298.5|210148.5|210293|210143|16
1639640350000|2021-12-16 07:39:10|210296.9|210146.9|210299.5|210149.5|210302.4|210152.4|210296.5|210146.5|21
1639640360000|2021-12-16 07:39:20|210300.4|210150.4|210298.5|210148.5|210302.6|210152.6|210294.3|210144.3|17
1639640370000|2021-12-16 07:39:30|210296.6|210146.6|210300.8|210150.8|210300.8|210150.8|210292.6|210142.6|17
1639640380000|2021-12-16 07:39:40|210297.2|210147.2|210301.7|210151.7|210302.9|210152.9|210296.9|210146.9|16
1639640390000|2021-12-16 07:39:50|210297.9|210147.9|210300.3|210150.3|210302.2|210152.2|210297|210147|20
1639640400000|2021-12-16 07:40:00|210298.3|210148.3|210300.7|210150.7|210303.4|210153.4|210297.8|210147.8|22
1639640410000|2021-12-16 07:40:10|210299.9|210149.9|210295.6|210145.6|210303.2|210153.2|210295.3|210145.3|26
1639640420000|2021-12-16 07:40:20|210297.7|210147.7|210299.6|210149.6|210301|210151|210297.7|210147.7|14
1639640430000|2021-12-16 07:40:30|210301.9|210151.9|210302.2|210152.2|210302.9|210152.9|210295.6|210145.6|23
1639640440000|2021-12-16 07:40:40|210302|210152|210302.2|210152.2|210304.3|210154.3|210296.1|210146.1|21
1639640450000|2021-12-16 07:40:50|210303.5|210153.5|210302.7|210152.7|210304.5|210154.5|210299.2|210149.2|18
1639640460000|2021-12-16 07:41:00|210303.1|210153.1|210307.7|210157.7|210309.3|210159.3|210300.9|210150.9|14
1639640470000|2021-12-16 07:41:10|210307.2|210157.2|210309|210159|210312.4|210162.4|210305.1|210155.1|26
1639640480000|2021-12-16 07:41:20|210307|210157|210308.2|210158.2|210311.7|210161.7|210303.8|210153.8|23
1639640490000|2021-12-16 07:41:30|210309.1|210159.1|210306.2|210156.2|210311.3|210161.3|210303.1|210153.1|20
1639640500000|2021-12-16 07:41:40|210309.4|210159.4|210311.1|210161.1|210312.4|210162.4|210306.2|210156.2|15
1639640510000|2021-12-16 07:41:50|210309.5|210159.5|210305|210155|210310.7|210160.7|210303.3|210153.3|9
1639640520000|2021-12-16 07:42:00|210304.8|210154.8|210303.8|210153.8|210311.8|210161.8|210301.3|210151.3|20
1639640530000|2021-12-16 07:42:10|210301.9|210151.9|210309.6|210159.6|210311.3|210161.3|210301.9|210151.9|22
1639640540000|2021-12-16 07:42:20|210311.3|210161.3|210306.1|210156.1|210312.4|210162.4|210305.4|210155.4|18
1639640550000|2021-12-16 07:42:30|210307.5|210157.5|210301.3|210151.3|210311.4|210161.4|210301.3|210151.3|16
1639640560000|2021-12-16 07:42:40|210304.4|210154.4|210302.6|210152.6|210306.2|210156.2|210298.4|210148.4|7
1639640570000|2021-12-16 07:42:50|210302.2|210152.2|210305.6|210155.6|210306.7|210156.7|210302.2|210152.2|6
1639640580000|2021-12-16 07:43:00|210304.9|210154.9|210303.9|210153.9|210312.3|210162.3|210302.8|210152.8|17
1639640590000|2021-12-16 07:43:10|210304.3|210154.3|210309.9|210159.9|210312.6|210162.6|210303.9|210153.9|14
1639640600000|2021-12-16 07:43:20|210305.2|210155.2|210302.1|210152.1|210308.6|210158.6|210297|210147|22
1639640610000|2021-12-16 07:43:30|210306.1|210156.1|210297.8|210147.8|210309|210159|210297.6|210147.6|26
1639640620000|2021-12-16 07:43:40|210299.3|210149.3|210305.7|210155.7|210305.8|210155.8|210299.2|210149.2|21
1639640630000|2021-12-16 07:43:50|210305.5|210155.5|210307.5|210157.5|210311|210161|210299.7|210149.7|25
1639640640000|2021-12-16 07:44:00|210306.9|210156.9|210307.5|210157.5|210311.5|210161.5|210302.8|210152.8|27
1639640650000|2021-12-16 07:44:10|210307.2|210157.2|210307.9|210157.9|210309.9|210159.9|210296.4|210146.4|24
1639640660000|2021-12-16 07:44:20|210307.8|210157.8|210310.8|210160.8|210311|210161|210302.7|210152.7|27
1639640670000|2021-12-16 07:44:30|210310.7|210160.7|210310.4|210160.4|210310.7|210160.7|210305.7|210155.7|15
1639640680000|2021-12-16 07:44:40|210310.7|210160.7|210306.1|210156.1|210310.8|210160.8|210303.2|210153.2|26
1639640690000|2021-12-16 07:44:50|210308.7|210158.7|210306.1|210156.1|210310.2|210160.2|210301.6|210151.6|26
1639640700000|2021-12-16 07:45:00|210305.8|210155.8|210309.4|210159.4|210310|210160|210305.8|210155.8|21
1639640710000|2021-12-16 07:45:10|210309.3|210159.3|210313.3|210163.3|210313.4|210163.4|210304.1|210154.1|25
1639640720000|2021-12-16 07:45:20|210313.1|210163.1|210315.3|210165.3|210316.1|210166.1|210309.1|210159.1|29
1639640730000|2021-12-16 07:45:30|210315.4|210165.4|210311.9|210161.9|210316.6|210166.6|210309.1|210159.1|18
1639640740000|2021-12-16 07:45:40|210311.2|210161.2|210310.6|210160.6|210313.2|210163.2|210307.1|210157.1|24
1639640750000|2021-12-16 07:45:50|210310.3|210160.3|210308.9|210158.9|210312.2|210162.2|210308|210158|24
1639640760000|2021-12-16 07:46:00|210309.9|210159.9|210310.8|210160.8|210312.2|210162.2|210305.2|210155.2|23
1639640770000|2021-12-16 07:46:10|210312.6|210162.6|210313.2|210163.2|210314.6|210164.6|210310.4|210160.4|14
1639640780000|2021-12-16 07:46:20|210312.8|210162.8|210313.9|210163.9|210315.1|210165.1|210304.8|210154.8|22
1639640790000|2021-12-16 07:46:30|210309.9|210159.9|210314.8|210164.8|210315.3|210165.3|210309.9|210159.9|18
1639640800000|2021-12-16 07:46:40|210314.5|210164.5|210309.7|210159.7|210314.8|210164.8|210307.4|210157.4|20
1639640810000|2021-12-16 07:46:50|210310.9|210160.9|210310.5|210160.5|210311.3|210161.3|210308.6|210158.6|21
1639640820000|2021-12-16 07:47:00|210309.6|210159.6|210315.4|210165.4|210315.4|210165.4|210309.6|210159.6|16
1639640830000|2021-12-16 07:47:10|210314.3|210164.3|210309.3|210159.3|210315|210165|210306.6|210156.6|18
1639640840000|2021-12-16 07:47:20|210309.2|210159.2|210311.9|210161.9|210313|210163|210309.2|210159.2|18
1639640850000|2021-12-16 07:47:30|210311.1|210161.1|210306.8|210156.8|210314.1|210164.1|210304.2|210154.2|17
1639640860000|2021-12-16 07:47:40|210306.7|210156.7|210311.2|210161.2|210312.5|210162.5|210306.7|210156.7|18
1639640870000|2021-12-16 07:47:50|210310.6|210160.6|210313.5|210163.5|210318.7|210168.7|210310.6|210160.6|15
1639640880000|2021-12-16 07:48:00|210314|210164|210314.3|210164.3|210314.7|210164.7|210304.9|210154.9|22
1639640890000|2021-12-16 07:48:10|210313.8|210163.8|210305.6|210155.6|210315|210165|210305.6|210155.6|16
1639640900000|2021-12-16 07:48:20|210309.4|210159.4|210311.9|210161.9|210314.2|210164.2|210308.5|210158.5|14
1639640910000|2021-12-16 07:48:30|210308.8|210158.8|210307.6|210157.6|210314.8|210164.8|210307.4|210157.4|24
1639640920000|2021-12-16 07:48:40|210306.7|210156.7|210265.6|210115.6|210306.7|210156.7|210264.2|210114.2|28
1639640930000|2021-12-16 07:48:50|210268.5|210118.5|210284.4|210134.4|210284.4|210134.4|210266.5|210116.5|33
1639640940000|2021-12-16 07:49:00|210284.6|210134.6|210266.1|210116.1|210284.6|210134.6|210262|210112|29
1639640950000|2021-12-16 07:49:10|210265.2|210115.2|210261.6|210111.6|210267.4|210117.4|210261.3|210111.3|25
1639640960000|2021-12-16 07:49:20|210261.1|210111.1|210269.8|210119.8|210269.8|210119.8|210260.2|210110.2|30
1639640970000|2021-12-16 07:49:30|210270|210120|210268.7|210118.7|210272.4|210122.4|210267.2|210117.2|23
1639640980000|2021-12-16 07:49:40|210266.1|210116.1|210267.1|210117.1|210272.3|210122.3|210265.5|210115.5|25
1639640990000|2021-12-16 07:49:50|210265.9|210115.9|210263.1|210113.1|210267.6|210117.6|210261.7|210111.7|24
1639641000000|2021-12-16 07:50:00|210262.8|210112.8|210270|210120|210270.7|210120.7|210262.7|210112.7|24
1639641010000|2021-12-16 07:50:10|210269.3|210119.3|210267.5|210117.5|210270.8|210120.8|210265.3|210115.3|20
1639641020000|2021-12-16 07:50:20|210268.9|210118.9|210268.5|210118.5|210270.2|210120.2|210265.2|210115.2|20
1639641030000|2021-12-16 07:50:30|210264.5|210114.5|210266.8|210116.8|210277|210127|210264.5|210114.5|27
1639641040000|2021-12-16 07:50:40|210266.1|210116.1|210266.8|210116.8|210268.9|210118.9|210265|210115|23
1639641050000|2021-12-16 07:50:50|210267.4|210117.4|210269.9|210119.9|210270.9|210120.9|210265.6|210115.6|20
1639641060000|2021-12-16 07:51:00|210269|210119|210266.8|210116.8|210271.3|210121.3|210264.9|210114.9|26
1639641070000|2021-12-16 07:51:10|210262.1|210112.1|210264.1|210114.1|210270.1|210120.1|210261.3|210111.3|22
1639641080000|2021-12-16 07:51:20|210265.1|210115.1|210253.3|210103.3|210265.1|210115.1|210249.3|210099.3|34
1639641090000|2021-12-16 07:51:30|210253.8|210103.8|210254|210104|210256.5|210106.5|210250.1|210100.1|28
1639641100000|2021-12-16 07:51:40|210254.3|210104.3|210254.4|210104.4|210254.9|210104.9|210250.9|210100.9|22
1639641110000|2021-12-16 07:51:50|210255.5|210105.5|210256.5|210106.5|210259.7|210109.7|210254.2|210104.2|16
1639641120000|2021-12-16 07:52:00|210256.4|210106.4|210235.5|210085.5|210257.9|210107.9|210233.4|210083.4|32
1639641130000|2021-12-16 07:52:10|210234.7|210084.7|210233.7|210083.7|210238.8|210088.8|210230.4|210080.4|29
1639641140000|2021-12-16 07:52:20|210234.1|210084.1|210226.4|210076.4|210234.4|210084.4|210219.6|210069.6|23
1639641150000|2021-12-16 07:52:30|210226.6|210076.6|210223.3|210073.3|210228.7|210078.7|210223.3|210073.3|19
1639641160000|2021-12-16 07:52:40|210222.9|210072.9|210230.9|210080.9|210232.1|210082.1|210221.2|210071.2|28
1639641170000|2021-12-16 07:52:50|210229.3|210079.3|210233.6|210083.6|210235|210085|210229.3|210079.3|19
1639641180000|2021-12-16 07:53:00|210233.5|210083.5|210231.4|210081.4|210233.5|210083.5|210230.4|210080.4|21
1639641190000|2021-12-16 07:53:10|210231.2|210081.2|210229.4|210079.4|210232.8|210082.8|210226.2|210076.2|27
1639641200000|2021-12-16 07:53:20|210229.8|210079.8|210230.4|210080.4|210232.5|210082.5|210228.8|210078.8|23
1639641210000|2021-12-16 07:53:30|210230.1|210080.1|210230.7|210080.7|210232.8|210082.8|210222.5|210072.5|23
1639641220000|2021-12-16 07:53:40|210229.5|210079.5|210198|210048|210230.4|210080.4|210180.5|210030.5|29
1639641230000|2021-12-16 07:53:50|210195.5|210045.5|210201.3|210051.3|210201.3|210051.3|210186.3|210036.3|28
1639641240000|2021-12-16 07:54:00|210202.5|210052.5|210188.7|210038.7|210202.5|210052.5|210188.7|210038.7|24
1639641250000|2021-12-16 07:54:10|210189.3|210039.3|210185.5|210035.5|210194.2|210044.2|210180.6|210030.6|32
1639641260000|2021-12-16 07:54:20|210184.6|210034.6|210189.2|210039.2|210190.6|210040.6|210169.9|210019.9|28
1639641270000|2021-12-16 07:54:30|210189.8|210039.8|210192.4|210042.4|210193.6|210043.6|210182.7|210032.7|28
1639641280000|2021-12-16 07:54:40|210193|210043|210203.9|210053.9|210203.9|210053.9|210193|210043|29
1639641290000|2021-12-16 07:54:50|210201.3|210051.3|210195.9|210045.9|210201.3|210051.3|210193.9|210043.9|24
1639641300000|2021-12-16 07:55:00|210197|210047|210193.5|210043.5|210201.5|210051.5|210193.5|210043.5|22
1639641310000|2021-12-16 07:55:10|210193.6|210043.6|210196.4|210046.4|210200.9|210050.9|210193.4|210043.4|14
1639641320000|2021-12-16 07:55:20|210196.5|210046.5|210200.5|210050.5|210206.8|210056.8|210196.5|210046.5|26
1639641330000|2021-12-16 07:55:30|210196.7|210046.7|210196.6|210046.6|210197.6|210047.6|210194.5|210044.5|20
1639641340000|2021-12-16 07:55:40|210195.9|210045.9|210200.5|210050.5|210200.8|210050.8|210195.5|210045.5|26
1639641350000|2021-12-16 07:55:50|210199.7|210049.7|210197.3|210047.3|210199.7|210049.7|210195|210045|16
1639641360000|2021-12-16 07:56:00|210197.4|210047.4|210201.6|210051.6|210205.7|210055.7|210196.2|210046.2|16
1639641370000|2021-12-16 07:56:10|210201.4|210051.4|210200.8|210050.8|210209|210059|210200.8|210050.8|14
1639641380000|2021-12-16 07:56:20|210202.8|210052.8|210197.5|210047.5|210202.8|210052.8|210197.2|210047.2|9
1639641390000|2021-12-16 07:56:30|210197.8|210047.8|210171.2|210021.2|210202.4|210052.4|210171.2|210021.2|21
1639641400000|2021-12-16 07:56:40|210176|210026|210177.3|210027.3|210184.1|210034.1|210174.8|210024.8|29
1639641410000|2021-12-16 07:56:50|210176.5|210026.5|210188.7|210038.7|210196.1|210046.1|210176.5|210026.5|25
1639641420000|2021-12-16 07:57:00|210187.9|210037.9|210188.3|210038.3|210193.5|210043.5|210186.2|210036.2|22
1639641430000|2021-12-16 07:57:10|210188.1|210038.1|210203.3|210053.3|210203.3|210053.3|210186.2|210036.2|32
1639641440000|2021-12-16 07:57:20|210203.6|210053.6|210190|210040|210205.1|210055.1|210190|210040|28
1639641450000|2021-12-16 07:57:30|210189.9|210039.9|210194.4|210044.4|210194.6|210044.6|210189.9|210039.9|21
1639641460000|2021-12-16 07:57:40|210194.7|210044.7|210212.4|210062.4|210221.8|210071.8|210194.7|210044.7|30
1639641470000|2021-12-16 07:57:50|210211|210061|210208.2|210058.2|210212.1|210062.1|210206.6|210056.6|21
1639641480000|2021-12-16 07:58:00|210208.4|210058.4|210209.8|210059.8|210215.4|210065.4|210208|210058|22
1639641490000|2021-12-16 07:58:10|210211.2|210061.2|210205.3|210055.3|210211.3|210061.3|210204.3|210054.3|17
1639641500000|2021-12-16 07:58:20|210205.6|210055.6|210213.4|210063.4|210217.1|210067.1|210205.6|210055.6|20
1639641510000|2021-12-16 07:58:30|210211.9|210061.9|210209.3|210059.3|210214.5|210064.5|210205.7|210055.7|24
1639641520000|2021-12-16 07:58:40|210208.6|210058.6|210206.1|210056.1|210215.4|210065.4|210205|210055|20
1639641530000|2021-12-16 07:58:50|210217.4|210067.4|210212.4|210062.4|210218.7|210068.7|210210.6|210060.6|23
1639641540000|2021-12-16 07:59:00|210211.2|210061.2|210215.4|210065.4|210219.3|210069.3|210208|210058|22
1639641550000|2021-12-16 07:59:10|210214.3|210064.3|210209.7|210059.7|210214.3|210064.3|210208.3|210058.3|13
1639641560000|2021-12-16 07:59:20|210208.1|210058.1|210207.9|210057.9|210219.5|210069.5|210207|210057|19
1639641570000|2021-12-16 07:59:30|210208.3|210058.3|210190.3|210040.3|210215.6|210065.6|210190.3|210040.3|14
1639641580000|2021-12-16 07:59:40|210190.4|210040.4|210185.3|210035.3|210198.5|210048.5|210183.3|210033.3|23
1639641590000|2021-12-16 07:59:50|210185.1|210035.1|210186.8|210036.8|210186.8|210036.8|210179.8|210029.8|22
1639641600000|2021-12-16 08:00:00|210186.4|210036.4|210186.1|210036.1|210195.4|210045.4|210180.2|210030.2|39
1639641610000|2021-12-16 08:00:10|210186.7|210036.7|210177.6|210027.6|210199.5|210049.5|210170.8|210020.8|36
1639641620000|2021-12-16 08:00:20|210178.6|210028.6|210175.1|210025.1|210178.9|210028.9|210175.1|210025.1|27
1639641630000|2021-12-16 08:00:30|210175.3|210025.3|210179.3|210029.3|210181.5|210031.5|210171.7|210021.7|28
1639641640000|2021-12-16 08:00:40|210178.8|210028.8|210215.5|210065.5|210220.9|210070.9|210177.2|210027.2|29
1639641650000|2021-12-16 08:00:50|210214.6|210064.6|210219.1|210069.1|210220.5|210070.5|210209.9|210059.9|31
1639641660000|2021-12-16 08:01:00|210219.6|210069.6|210206.5|210056.5|210219.6|210069.6|210203.3|210053.3|30
1639641670000|2021-12-16 08:01:10|210205.2|210055.2|210221.8|210071.8|210221.8|210071.8|210204.4|210054.4|30
1639641680000|2021-12-16 08:01:20|210221.3|210071.3|210214.5|210064.5|210221.8|210071.8|210208.2|210058.2|28
1639641690000|2021-12-16 08:01:30|210209.3|210059.3|210219|210069|210219|210069|210208.3|210058.3|32
1639641700000|2021-12-16 08:01:40|210218.6|210068.6|210222.9|210072.9|210224.7|210074.7|210218.6|210068.6|27
1639641710000|2021-12-16 08:01:50|210222.4|210072.4|210220.1|210070.1|210227.4|210077.4|210218.1|210068.1|31
1639641720000|2021-12-16 08:02:00|210221.2|210071.2|210218.9|210068.9|210224|210074|210218.1|210068.1|30
1639641730000|2021-12-16 08:02:10|210217.8|210067.8|210210.7|210060.7|210218.6|210068.6|210206.5|210056.5|21
1639641740000|2021-12-16 08:02:20|210210.5|210060.5|210225.9|210075.9|210228.3|210078.3|210205.4|210055.4|29
1639641750000|2021-12-16 08:02:30|210227.4|210077.4|210254.7|210104.7|210271.4|210121.4|210225.6|210075.6|34
1639641760000|2021-12-16 08:02:40|210254.3|210104.3|210256.9|210106.9|210268.9|210118.9|210253.2|210103.2|33
1639641770000|2021-12-16 08:02:50|210261.4|210111.4|210254.8|210104.8|210261.4|210111.4|210245.8|210095.8|32
1639641780000|2021-12-16 08:03:00|210253.6|210103.6|210236.5|210086.5|210261.8|210111.8|210225.8|210075.8|37
1639641790000|2021-12-16 08:03:10|210230.9|210080.9|210221.3|210071.3|210235.7|210085.7|210200.3|210050.3|36
1639641800000|2021-12-16 08:03:20|210221.4|210071.4|210220.8|210070.8|210228.4|210078.4|210217.1|210067.1|34
1639641810000|2021-12-16 08:03:30|210225.4|210075.4|210216.3|210066.3|210227.2|210077.2|210214|210064|29
1639641820000|2021-12-16 08:03:40|210220.7|210070.7|210221|210071|210222.4|210072.4|210220|210070|25
1639641830000|2021-12-16 08:03:50|210221.5|210071.5|210229.1|210079.1|210238.5|210088.5|210219.2|210069.2|28
1639641840000|2021-12-16 08:04:00|210238.8|210088.8|210244.5|210094.5|210257.2|210107.2|210237.3|210087.3|40
1639641850000|2021-12-16 08:04:10|210244.1|210094.1|210290.9|210140.9|210290.9|210140.9|210242.7|210092.7|37
1639641860000|2021-12-16 08:04:20|210306.9|210156.9|210301.9|210151.9|210308.6|210158.6|210291.2|210141.2|30
1639641870000|2021-12-16 08:04:30|210307.7|210157.7|210348.5|210198.5|210348.5|210216.4|210266.3|210154.8|33
1639641880000|2021-12-16 08:04:40|210347.8|210197.8|210351.5|210201.5|210364.7|210214.7|210344.3|210194.3|35
1639641890000|2021-12-16 08:04:50|210352.2|210202.2|210371.6|210221.6|210374.7|210224.7|210346.6|210196.6|35
1639641900000|2021-12-16 08:05:00|210373.5|210223.5|210369.5|210219.5|210378|210228|210365.5|210215.5|30
1639641910000|2021-12-16 08:05:10|210371.1|210221.1|210373.1|210223.1|210374.7|210224.7|210370.2|210220.2|29
1639641920000|2021-12-16 08:05:20|210372.4|210222.4|210365.1|210215.1|210374.2|210224.2|210359.4|210209.4|25
1639641930000|2021-12-16 08:05:30|210370.1|210220.1|210306.2|210156.2|210370.9|210220.9|210301.3|210151.3|36
1639641940000|2021-12-16 08:05:40|210303.6|210153.6|210311.4|210161.4|210312.1|210162.1|210294.9|210144.9|38
1639641950000|2021-12-16 08:05:50|210310.9|210160.9|210299.5|210149.5|210315.4|210165.4|210296.2|210146.2|34
1639641960000|2021-12-16 08:06:00|210297.8|210147.8|210312.7|210162.7|210318.6|210168.6|210297.6|210147.6|34
1639641970000|2021-12-16 08:06:10|210313.7|210163.7|210334.8|210184.8|210334.8|210184.8|210312.5|210162.5|25
1639641980000|2021-12-16 08:06:20|210337.8|210187.8|210337.2|210187.2|210344.5|210194.5|210331|210181|32
1639641990000|2021-12-16 08:06:30|210336.2|210186.2|210323.8|210173.8|210340.8|210190.8|210318.5|210168.5|33
1639642000000|2021-12-16 08:06:40|210322.3|210172.3|210323.2|210173.2|210333.4|210183.4|210322.3|210172.3|38
1639642010000|2021-12-16 08:06:50|210322.3|210172.3|210329.2|210179.2|210329.9|210179.9|210320.9|210170.9|31
1639642020000|2021-12-16 08:07:00|210329.4|210179.4|210326.1|210176.1|210343.1|210193.1|210320.3|210170.3|36
1639642030000|2021-12-16 08:07:10|210325.9|210175.9|210323.4|210173.4|210325.9|210175.9|210321.8|210171.8|35
1639642040000|2021-12-16 08:07:20|210323.7|210173.7|210330.2|210180.2|210334.7|210184.7|210323.1|210173.1|37
1639642050000|2021-12-16 08:07:30|210330.1|210180.1|210325.6|210175.6|210331.4|210181.4|210324.1|210174.1|31
1639642060000|2021-12-16 08:07:40|210323.8|210173.8|210318.4|210168.4|210323.8|210173.8|210318.4|210168.4|26
1639642070000|2021-12-16 08:07:50|210318.6|210168.6|210322.3|210172.3|210325.4|210175.4|210316.5|210166.5|33
1639642080000|2021-12-16 08:08:00|210321.5|210171.5|210313.5|210163.5|210323.5|210173.5|210311.9|210161.9|32
1639642090000|2021-12-16 08:08:10|210311.9|210161.9|210306.1|210156.1|210312.3|210162.3|210297|210147|32
1639642100000|2021-12-16 08:08:20|210304.6|210154.6|210307.2|210157.2|210314.4|210164.4|210298.3|210148.3|34
1639642110000|2021-12-16 08:08:30|210307.1|210157.1|210301.5|210151.5|210307.1|210157.1|210300|210150|21
1639642120000|2021-12-16 08:08:40|210301.2|210151.2|210285.2|210135.2|210301.7|210151.7|210278|210128|36
1639642130000|2021-12-16 08:08:50|210285.3|210135.3|210275.5|210125.5|210285.3|210135.3|210267.3|210117.3|38
1639642140000|2021-12-16 08:09:00|210275.1|210125.1|210278.9|210128.9|210281.3|210131.3|210273.4|210123.4|34
1639642150000|2021-12-16 08:09:10|210278.7|210128.7|210279.6|210129.6|210279.7|210129.7|210276.3|210126.3|22
1639642160000|2021-12-16 08:09:20|210278.7|210128.7|210302.9|210152.9|210303.6|210153.6|210278.7|210128.7|27
1639642170000|2021-12-16 08:09:30|210302.8|210152.8|210299.3|210149.3|210303.4|210153.4|210296|210146|35
1639642180000|2021-12-16 08:09:40|210299.8|210149.8|210294.3|210144.3|210300.3|210150.3|210292.8|210142.8|28
1639642190000|2021-12-16 08:09:50|210291.2|210141.2|210288.4|210138.4|210292.1|210142.1|210287.3|210137.3|33
1639642200000|2021-12-16 08:10:00|210289.6|210139.6|210287.5|210137.5|210293.6|210143.6|210286.4|210136.4|36
1639642210000|2021-12-16 08:10:10|210286.6|210136.6|210286.1|210136.1|210287.4|210137.4|210281.8|210131.8|26
1639642220000|2021-12-16 08:10:20|210285.5|210135.5|210289|210139|210289.6|210139.6|210285.5|210135.5|22
1639642230000|2021-12-16 08:10:30|210288.6|210138.6|210267.6|210117.6|210288.6|210138.6|210266.9|210116.9|33
1639642240000|2021-12-16 08:10:40|210267.9|210117.9|210273.6|210123.6|210273.6|210123.6|210257.6|210107.6|38
1639642250000|2021-12-16 08:10:50|210273.3|210123.3|210283.8|210133.8|210287.8|210137.8|210272.9|210122.9|36
1639642260000|2021-12-16 08:11:00|210284.2|210134.2|210292.4|210142.4|210297.7|210147.7|210279.9|210129.9|24
1639642270000|2021-12-16 08:11:10|210292.1|210142.1|210288.6|210138.6|210294.6|210144.6|210286.6|210136.6|28
1639642280000|2021-12-16 08:11:20|210288.2|210138.2|210287.2|210137.2|210292.5|210142.5|210285.7|210135.7|27
1639642290000|2021-12-16 08:11:30|210286.3|210136.3|210281.8|210131.8|210286.9|210136.9|210279.6|210129.6|28
1639642300000|2021-12-16 08:11:40|210281.6|210131.6|210294.4|210144.4|210303.6|210153.6|210281.1|210131.1|27
1639642310000|2021-12-16 08:11:50|210290.1|210140.1|210300.5|210150.5|210301|210151|210286.6|210136.6|30
1639642320000|2021-12-16 08:12:00|210299|210149|210289|210139|210303.6|210153.6|210288.3|210138.3|32
1639642330000|2021-12-16 08:12:10|210289.1|210139.1|210288.9|210138.9|210294.8|210144.8|210286.8|210136.8|29
1639642340000|2021-12-16 08:12:20|210289|210139|210288|210138|210289.2|210139.2|210286.3|210136.3|19
1639642350000|2021-12-16 08:12:30|210288.5|210138.5|210292.2|210142.2|210298.4|210148.4|210287.9|210137.9|27
1639642360000|2021-12-16 08:12:40|210290.1|210140.1|210285.9|210135.9|210294.9|210144.9|210282|210132|35
1639642370000|2021-12-16 08:12:50|210286.1|210136.1|210267|210117|210288.2|210138.2|210265.8|210115.8|35
1639642380000|2021-12-16 08:13:00|210266.7|210116.7|210289.5|210139.5|210291|210141|210266.7|210116.7|30
1639642390000|2021-12-16 08:13:10|210289.2|210139.2|210297.9|210147.9|210303.4|210153.4|210288.9|210138.9|22
1639642400000|2021-12-16 08:13:20|210299.4|210149.4|210299.2|210149.2|210299.7|210149.7|210298|210148|19
1639642410000|2021-12-16 08:13:30|210298.9|210148.9|210302.7|210152.7|210318|210168|210295.7|210145.7|31
1639642420000|2021-12-16 08:13:40|210300.2|210150.2|210295.9|210145.9|210303.6|210153.6|210294.6|210144.6|27
1639642430000|2021-12-16 08:13:50|210300.1|210150.1|210286.5|210136.5|210304.1|210154.1|210285.4|210135.4|25
1639642440000|2021-12-16 08:14:00|210285.8|210135.8|210288.8|210138.8|210305|210155|210285.8|210135.8|30
1639642450000|2021-12-16 08:14:10|210288.4|210138.4|210285.6|210135.6|210292.6|210142.6|210284.7|210134.7|27
1639642460000|2021-12-16 08:14:20|210284.4|210134.4|210284.5|210134.5|210284.7|210134.7|210281.9|210131.9|26
1639642470000|2021-12-16 08:14:30|210284.6|210134.6|210297.8|210147.8|210302.1|210152.1|210282.3|210132.3|34
1639642480000|2021-12-16 08:14:40|210297.6|210147.6|210285.4|210135.4|210297.8|210147.8|210283.1|210133.1|34
1639642490000|2021-12-16 08:14:50|210283.6|210133.6|210292.9|210142.9|210296.2|210146.2|210281.8|210131.8|31
1639642500000|2021-12-16 08:15:00|210295.8|210145.8|210296.7|210146.7|210296.7|210146.7|210291.4|210141.4|28
1639642510000|2021-12-16 08:15:10|210292.1|210142.1|210233.9|210083.9|210292.1|210142.1|210226.6|210076.6|33
1639642520000|2021-12-16 08:15:20|210232.6|210082.6|210238.4|210088.4|210245.1|210095.1|210229.6|210079.6|29
1639642530000|2021-12-16 08:15:30|210239.6|210089.6|210239.9|210089.9|210241.8|210091.8|210238.4|210088.4|24
1639642540000|2021-12-16 08:15:40|210239.7|210089.7|210225.6|210075.6|210239.7|210089.7|210225.6|210075.6|34
1639642550000|2021-12-16 08:15:50|210225.9|210075.9|210225.2|210075.2|210226.2|210076.2|210220.1|210070.1|34
1639642560000|2021-12-16 08:16:00|210225.3|210075.3|210218.1|210068.1|210225.4|210075.4|210215.2|210065.2|27
1639642570000|2021-12-16 08:16:10|210214.9|210064.9|210237.1|210087.1|210241.2|210091.2|210214|210064|31
1639642580000|2021-12-16 08:16:20|210233.5|210083.5|210241.1|210091.1|210247.7|210097.7|210233.5|210083.5|34
1639642590000|2021-12-16 08:16:30|210241.5|210091.5|210239.7|210089.7|210241.5|210091.5|210234|210084|26
1639642600000|2021-12-16 08:16:40|210239.9|210089.9|210234.8|210084.8|210239.9|210089.9|210233|210083|27
1639642610000|2021-12-16 08:16:50|210235.1|210085.1|210234|210084|210236.4|210086.4|210232.9|210082.9|18
1639642620000|2021-12-16 08:17:00|210234.2|210084.2|210241.4|210091.4|210241.4|210091.4|210234.1|210084.1|30
1639642630000|2021-12-16 08:17:10|210241.2|210091.2|210236.9|210086.9|210241.2|210091.2|210236.8|210086.8|20
1639642640000|2021-12-16 08:17:20|210237.2|210087.2|210237.1|210087.1|210241.3|210091.3|210232.3|210082.3|14
1639642650000|2021-12-16 08:17:30|210236.5|210086.5|210266.1|210116.1|210275|210125|210236.5|210086.5|22
1639642660000|2021-12-16 08:17:40|210266.4|210116.4|210270.7|210120.7|210271.9|210121.9|210266.4|210116.4|22
1639642670000|2021-12-16 08:17:50|210268.8|210118.8|210266|210116|210271|210121|210265.2|210115.2|28
1639642680000|2021-12-16 08:18:00|210266.2|210116.2|210259.8|210109.8|210266.2|210116.2|210256.4|210106.4|33
1639642690000|2021-12-16 08:18:10|210260.1|210110.1|210290.7|210140.7|210292.1|210142.1|210259.4|210109.4|31
1639642700000|2021-12-16 08:18:20|210289|210139|210289.4|210139.4|210290|210140|210285.1|210135.1|24
1639642710000|2021-12-16 08:18:30|210290|210140|210288|210138|210290.3|210140.3|210287.2|210137.2|20
1639642720000|2021-12-16 08:18:40|210288.4|210138.4|210286.3|210136.3|210288.4|210138.4|210284|210134|19
1639642730000|2021-12-16 08:18:50|210285.7|210135.7|210281.7|210131.7|210285.7|210135.7|210278.9|210128.9|20
1639642740000|2021-12-16 08:19:00|210280.9|210130.9|210290.4|210140.4|210297.5|210147.5|210279.9|210129.9|31
1639642750000|2021-12-16 08:19:10|210245.5|210095.5|210238.6|210088.6|210246.3|210096.3|210231.8|210081.8|34
1639642760000|2021-12-16 08:19:20|210239.9|210089.9|210243.8|210093.8|210246|210096|210229.2|210079.2|30
1639642770000|2021-12-16 08:19:30|210243|210093|210232.8|210082.8|210244.7|210094.7|210225.5|210075.5|29
1639642780000|2021-12-16 08:19:40|210235.5|210085.5|210235.9|210085.9|210245.6|210095.6|210231.4|210081.4|33
1639642790000|2021-12-16 08:19:50|210233.4|210083.4|210250.4|210100.4|210251.9|210101.9|210231.7|210081.7|34
1639642800000|2021-12-16 08:20:00|210250.7|210100.7|210191.8|210041.8|210250.7|210100.7|210191.8|210041.8|34
1639642810000|2021-12-16 08:20:10|210186.8|210036.8|210188.4|210038.4|210193.9|210043.9|210180.7|210030.7|39
1639642820000|2021-12-16 08:20:20|210188.5|210038.5|210105.4|209955.4|210188.6|210038.6|210105.4|209955.4|37
1639642830000|2021-12-16 08:20:30|210107.7|209957.7|210106.5|209956.5|210109.2|209959.2|210100.2|209950.2|28
1639642840000|2021-12-16 08:20:40|210106.3|209956.3|210098.3|209948.3|210106.8|209956.8|210096.5|209946.5|30
1639642850000|2021-12-16 08:20:50|210098.8|209948.8|210099.7|209949.7|210103.3|209953.3|210095.3|209945.3|33
1639642860000|2021-12-16 08:21:00|210099.2|209949.2|210099.6|209949.6|210105.1|209955.1|210097|209947|33
1639642870000|2021-12-16 08:21:10|210101.4|209951.4|210100.3|209950.3|210106.2|209956.2|210097.8|209947.8|34
1639642880000|2021-12-16 08:21:20|210099.8|209949.8|210103.5|209953.5|210103.5|209953.5|210094.7|209944.7|26
1639642890000|2021-12-16 08:21:30|210103|209953|210102.7|209952.7|210105|209955|210101.8|209951.8|25
1639642900000|2021-12-16 08:21:40|210102.6|209952.6|210104.9|209954.9|210104.9|209954.9|210101.3|209951.3|21
1639642910000|2021-12-16 08:21:50|210104.3|209954.3|210101.9|209951.9|210105.2|209955.2|210100.6|209950.6|26
1639642920000|2021-12-16 08:22:00|210102.1|209952.1|210100.6|209950.6|210103.7|209953.7|210099|209949|32
1639642930000|2021-12-16 08:22:10|210103|209953|210097.5|209947.5|210103.6|209953.6|210097.5|209947.5|27
1639642940000|2021-12-16 08:22:20|210098.5|209948.5|210049.4|209899.4|210099.6|209949.6|210024.5|209874.5|34
1639642950000|2021-12-16 08:22:30|210052.4|209902.4|210045.5|209895.5|210053.5|209903.5|210043.4|209893.4|33
1639642960000|2021-12-16 08:22:40|210046.9|209896.9|210048.7|209898.7|210049.7|209899.7|210042.2|209892.2|30
1639642970000|2021-12-16 08:22:50|210048.6|209898.6|210048|209898|210049.6|209899.6|210046.3|209896.3|18
1639642980000|2021-12-16 08:23:00|210048.1|209898.1|210043.1|209893.1|210051.4|209901.4|210043.1|209893.1|30
1639642990000|2021-12-16 08:23:10|210047.2|209897.2|210046.6|209896.6|210048.6|209898.6|210042.4|209892.4|25
1639643000000|2021-12-16 08:23:20|210046.8|209896.8|210059.9|209909.9|210059.9|209909.9|210046.1|209896.1|28
1639643010000|2021-12-16 08:23:30|210058.8|209908.8|210058|209908|210063.4|209913.4|210057.4|209907.4|32
1639643020000|2021-12-16 08:23:40|210057.7|209907.7|210063|209913|210063.1|209913.1|210056.5|209906.5|24
1639643030000|2021-12-16 08:23:50|210063.1|209913.1|210056.6|209906.6|210063.1|209913.1|210056.4|209906.4|25
1639643040000|2021-12-16 08:24:00|210056.8|209906.8|210050.5|209900.5|210059.2|209909.2|210050.5|209900.5|14
1639643050000|2021-12-16 08:24:10|210051.3|209901.3|210052.5|209902.5|210055.2|209905.2|210048.8|209898.8|22
1639643060000|2021-12-16 08:24:20|210051.5|209901.5|210066.4|209916.4|210067.1|209917.1|210051|209901|28
1639643070000|2021-12-16 08:24:30|210066.3|209916.3|210057.5|209907.5|210070.5|209920.5|210054|209904|30
1639643080000|2021-12-16 08:24:40|210056.8|209906.8|210029.9|209879.9|210058.5|209929.4|209979.4|209879.9|37
1639643090000|2021-12-16 08:24:50|210026.6|209876.6|210026.6|209876.6|210037.4|209887.4|210023.2|209873.2|35
1639643100000|2021-12-16 08:25:00|210025.7|209875.7|210023.6|209873.6|210027.6|209877.6|210023.2|209873.2|27
1639643110000|2021-12-16 08:25:10|210023.7|209873.7|210037.5|209887.5|210060.7|209940.1|209990.1|209872.2|29
1639643120000|2021-12-16 08:25:20|210034.8|209884.8|210036.9|209886.9|210038.8|209888.8|210032.7|209882.7|33
1639643130000|2021-12-16 08:25:30|210036.1|209886.1|210032.3|209882.3|210037.6|209887.6|210029.5|209879.5|31
1639643140000|2021-12-16 08:25:40|210031.8|209881.8|210049.7|209899.7|210053.7|209903.7|210023.2|209873.2|32
1639643150000|2021-12-16 08:25:50|210050|209900|210050.9|209900.9|210055|209905|210044.9|209894.9|29
1639643160000|2021-12-16 08:26:00|210050.6|209900.6|210059.7|209909.7|210065.1|209915.1|210049.7|209899.7|27
1639643170000|2021-12-16 08:26:10|210059.9|209909.9|210057.9|209907.9|210060.2|209910.2|210057|209907|25
1639643180000|2021-12-16 08:26:20|210058.3|209908.3|210018.2|209868.2|210060.8|209910.8|210017|209867|22
1639643190000|2021-12-16 08:26:30|210020.6|209870.6|210020|209870|210022.7|209872.7|210016|209866|25
1639643200000|2021-12-16 08:26:40|210018.8|209868.8|210028|209878|210028.1|209878.1|210018.2|209868.2|17
1639643210000|2021-12-16 08:26:50|210028.2|209878.2|210022.6|209872.6|210028.2|209878.2|210019.8|209869.8|18
1639643220000|2021-12-16 08:27:00|210023.9|209873.9|210062.2|209912.2|210062.2|209912.2|210023.9|209873.9|32
1639643230000|2021-12-16 08:27:10|210062.6|209912.6|210058.1|209908.1|210062.6|209912.6|210052.5|209902.5|22
1639643240000|2021-12-16 08:27:20|210056.7|209906.7|210051.1|209901.1|210057.1|209907.1|210050.4|209900.4|23
1639643250000|2021-12-16 08:27:30|210050.8|209900.8|210054.9|209904.9|210055.9|209905.9|210050.8|209900.8|20
1639643260000|2021-12-16 08:27:40|210054.7|209904.7|210048.7|209898.7|210054.7|209904.7|210047.6|209897.6|19
1639643270000|2021-12-16 08:27:50|210049.3|209899.3|209997.2|209847.2|210051.2|209901.2|209993.4|209843.4|36
1639643280000|2021-12-16 08:28:00|210001.7|209851.7|209954|209804|210001.7|209851.7|209950.9|209800.9|35
1639643290000|2021-12-16 08:28:10|209937.1|209787.1|209971.8|209821.8|209971.8|209821.8|209905.2|209755.2|37
1639643300000|2021-12-16 08:28:20|209969.4|209819.4|209986.7|209836.7|209986.9|209836.9|209966.9|209816.9|37
1639643310000|2021-12-16 08:28:30|209988.1|209838.1|209986.6|209836.6|209989.7|209839.7|209984.3|209834.3|33
1639643320000|2021-12-16 08:28:40|209986.7|209836.7|209982.9|209832.9|209986.7|209836.7|209980.7|209830.7|24
1639643330000|2021-12-16 08:28:50|209982.7|209832.7|209990.2|209840.2|209991.3|209841.3|209982.7|209832.7|31
1639643340000|2021-12-16 08:29:00|209990.6|209840.6|209965.7|209815.7|209991.3|209841.3|209965.4|209815.4|35
1639643350000|2021-12-16 08:29:10|209966.5|209816.5|209974.6|209824.6|209976|209826|209966.4|209816.4|29
1639643360000|2021-12-16 08:29:20|209973.2|209823.2|209976|209826|209983.9|209833.9|209973.2|209823.2|27
1639643370000|2021-12-16 08:29:30|209976.3|209826.3|209987.2|209837.2|209992.7|209842.7|209975.2|209825.2|28
1639643380000|2021-12-16 08:29:40|209988.5|209838.5|210031.6|209881.6|210042.7|209892.7|209988.5|209838.5|36
1639643390000|2021-12-16 08:29:50|210036.5|209886.5|210034.3|209884.3|210036.9|209886.9|210034.3|209884.3|28
1639643400000|2021-12-16 08:30:00|210033.7|209883.7|209963.5|209813.5|210034.7|209884.7|209963.5|209813.5|39
1639643410000|2021-12-16 08:30:10|209964.4|209814.4|209983.8|209833.8|209987.9|209837.9|209962.7|209812.7|37
1639643420000|2021-12-16 08:30:20|209985.2|209835.2|210004.3|209854.3|210009.2|209859.2|209980.6|209830.6|33
1639643430000|2021-12-16 08:30:30|210006.5|209856.5|210028.1|209878.1|210028.1|209878.1|210001.5|209851.5|39
1639643440000|2021-12-16 08:30:40|210027.2|209877.2|210025.6|209875.6|210027.8|209877.8|210018.5|209868.5|26
1639643450000|2021-12-16 08:30:50|210027.9|209877.9|210040.2|209890.2|210041.2|209935|209985|209877.6|29
1639643460000|2021-12-16 08:31:00|210034.6|209884.6|210016.5|209866.5|210040.8|209890.8|210012.5|209862.5|33
1639643470000|2021-12-16 08:31:10|210015.1|209865.1|210019.7|209869.7|210019.7|209869.7|210010.1|209860.1|29
1639643480000|2021-12-16 08:31:20|210020.2|209870.2|210010.4|209860.4|210020.7|209870.7|210008.6|209858.6|31
1639643490000|2021-12-16 08:31:30|210009.9|209859.9|209990.9|209840.9|210013.3|209863.3|209982.3|209832.3|32
1639643500000|2021-12-16 08:31:40|209991.5|209841.5|209960.8|209810.8|209994.1|209844.1|209956.9|209806.9|36
1639643510000|2021-12-16 08:31:50|209960.7|209810.7|209955.3|209805.3|209962.6|209812.6|209950.8|209800.8|38
1639643520000|2021-12-16 08:32:00|209955.9|209805.9|209982.6|209832.6|209982.6|209832.6|209951.2|209801.2|35
1639643530000|2021-12-16 08:32:10|209982.7|209832.7|209954.1|209804.1|209983.1|209833.1|209951.6|209801.6|29
1639643540000|2021-12-16 08:32:20|209955.1|209805.1|209912.1|209762.1|209955.1|209805.1|209912.1|209762.1|30
1639643550000|2021-12-16 08:32:30|209913.3|209763.3|209920.3|209770.3|209920.9|209770.9|209912.8|209762.8|28
1639643560000|2021-12-16 08:32:40|209919.5|209769.5|209919.1|209769.1|209923.4|209773.4|209918.8|209768.8|28
1639643570000|2021-12-16 08:32:50|209919|209769|209922|209772|209923|209773|209919|209769|21
1639643580000|2021-12-16 08:33:00|209924|209774|209847|209697|209924|209774|209847|209697|31
1639643590000|2021-12-16 08:33:10|209848.3|209698.3|209843.2|209693.2|209848.3|209698.3|209825.2|209675.2|32
1639643600000|2021-12-16 08:33:20|209844.5|209694.5|209848.5|209698.5|209874|209724|209842|209692|31
1639643610000|2021-12-16 08:33:30|209848|209698|209850.7|209700.7|209852.9|209702.9|209846.4|209696.4|26
1639643620000|2021-12-16 08:33:40|209849.8|209699.8|209855|209705|209855.6|209705.6|209849.8|209699.8|21
1639643630000|2021-12-16 08:33:50|209854.2|209704.2|209852.5|209702.5|209855.6|209705.6|209848.7|209698.7|22
1639643640000|2021-12-16 08:34:00|209852.9|209702.9|209850.1|209700.1|209863.7|209713.7|209841|209691|27
1639643650000|2021-12-16 08:34:10|209850.5|209700.5|209844.7|209694.7|209852.8|209702.8|209835.2|209685.2|24
1639643660000|2021-12-16 08:34:20|209843.3|209693.3|209821.1|209671.1|209847.2|209697.2|209818.9|209668.9|32
1639643670000|2021-12-16 08:34:30|209820|209670|209844.8|209694.8|209858.7|209708.7|209820|209670|29
1639643680000|2021-12-16 08:34:40|209844|209694|209840.4|209690.4|209847.1|209697.1|209833.4|209683.4|24
1639643690000|2021-12-16 08:34:50|209840.3|209690.3|209827.1|209677.1|209840.8|209690.8|209820.9|209670.9|22
1639643700000|2021-12-16 08:35:00|209826|209676|209802.8|209652.8|209827.5|209677.5|209799.9|209649.9|34
1639643710000|2021-12-16 08:35:10|209802.7|209652.7|209758.2|209608.2|209807.5|209657.5|209751.4|209601.4|31
1639643720000|2021-12-16 08:35:20|209757.7|209607.7|209753.9|209603.9|209757.7|209607.7|209752.7|209602.7|26
1639643730000|2021-12-16 08:35:30|209755.2|209605.2|209759.5|209609.5|209788|209638|209748|209598|35
1639643740000|2021-12-16 08:35:40|209759.2|209609.2|209749.9|209599.9|209771.4|209621.4|209748.1|209598.1|35
1639643750000|2021-12-16 08:35:50|209748.8|209598.8|209730.2|209580.2|209756.4|209630.3|209680.3|209579.7|34
1639643760000|2021-12-16 08:36:00|209729.8|209579.8|209729.2|209579.2|209738.6|209588.6|209722.4|209572.4|34
1639643770000|2021-12-16 08:36:10|209728.7|209578.7|209697.9|209547.9|209731.6|209581.6|209697.9|209547.9|31
1639643780000|2021-12-16 08:36:20|209697.5|209547.5|209701.6|209551.6|209701.6|209551.6|209692.9|209542.9|19
1639643790000|2021-12-16 08:36:30|209702.5|209552.5|209725.6|209575.6|209727.7|209577.7|209702.5|209552.5|34
1639643800000|2021-12-16 08:36:40|209725.5|209575.5|209726.6|209576.6|209729.8|209579.8|209724.8|209574.8|27
1639643810000|2021-12-16 08:36:50|209726.4|209576.4|209735.5|209585.5|209737.6|209587.6|209726.4|209576.4|33
1639643820000|2021-12-16 08:37:00|209735|209585|209731.5|209581.5|209735.1|209585.1|209729.8|209579.8|31
1639643830000|2021-12-16 08:37:10|209735.2|209585.2|209735.6|209585.6|209738.7|209588.7|209735.2|209585.2|28
1639643840000|2021-12-16 08:37:20|209734.9|209584.9|209739.2|209589.2|209741|209591|209734.9|209584.9|30
1639643850000|2021-12-16 08:37:30|209738.8|209588.8|209740.8|209590.8|209744.9|209594.9|209738.8|209588.8|28
1639643860000|2021-12-16 08:37:40|209743.8|209593.8|209733.4|209583.4|209745.1|209595.1|209731.3|209581.3|20
1639643870000|2021-12-16 08:37:50|209733.3|209583.3|209737.5|209587.5|209737.5|209587.5|209732.2|209582.2|22
1639643880000|2021-12-16 08:38:00|209737.4|209587.4|209740.4|209590.4|209742.4|209592.4|209737.3|209587.3|32
1639643890000|2021-12-16 08:38:10|209740.9|209590.9|209736.5|209586.5|209743|209593|209734.4|209584.4|31
1639643900000|2021-12-16 08:38:20|209738.2|209588.2|209735.1|209585.1|209738.4|209588.4|209734.8|209584.8|21
1639643910000|2021-12-16 08:38:30|209735.2|209585.2|209736.6|209586.6|209737|209587|209733.5|209583.5|20
1639643920000|2021-12-16 08:38:40|209736|209586|209638.9|209488.9|209736|209586|209631.8|209485.2|28
1639643930000|2021-12-16 08:38:50|209647.7|209497.7|209703.5|209553.5|209707.3|209558.1|209607.6|209496.6|34
1639643940000|2021-12-16 08:39:00|209705.6|209555.6|209709.2|209559.2|209712.1|209562.1|209702.2|209552.2|27
1639643950000|2021-12-16 08:39:10|209709.5|209559.5|209701.7|209551.7|209716.6|209566.6|209700.9|209550.9|29
1639643960000|2021-12-16 08:39:20|209702.3|209552.3|209729|209579|209734.5|209584.5|209701.1|209551.1|34
1639643970000|2021-12-16 08:39:30|209728.6|209578.6|209729|209579|209736.6|209586.6|209720.1|209570.1|22
1639643980000|2021-12-16 08:39:40|209730.9|209580.9|209739.8|209589.8|209740.5|209590.5|209727.7|209577.7|23
1639643990000|2021-12-16 08:39:50|209740.5|209590.5|209741.7|209591.7|209742|209592|209733.3|209583.3|24
1639644000000|2021-12-16 08:40:00|209743.4|209593.4|209762.9|209612.9|209763|209613|209730.1|209580.1|35
1639644010000|2021-12-16 08:40:10|209763.2|209613.2|209758.3|209608.3|209763.2|209613.2|209757.4|209607.4|28
1639644020000|2021-12-16 08:40:20|209758.5|209608.5|209754.6|209604.6|209760.8|209610.8|209753|209603|28
1639644030000|2021-12-16 08:40:30|209753.9|209603.9|209758|209608|209760.3|209610.3|209752.9|209602.9|25
1639644040000|2021-12-16 08:40:40|209761.6|209611.6|209755.9|209605.9|209761.8|209611.8|209755.7|209605.7|19
1639644050000|2021-12-16 08:40:50|209755.8|209605.8|209755.6|209605.6|209759.4|209609.4|209752.1|209602.1|26
1639644060000|2021-12-16 08:41:00|209753.9|209603.9|209760.3|209610.3|209760.3|209610.3|209753.8|209603.8|22
1639644070000|2021-12-16 08:41:10|209759.2|209609.2|209759.4|209609.4|209759.4|209609.4|209755.2|209605.2|16
1639644080000|2021-12-16 08:41:20|209758.7|209608.7|209854.3|209704.3|209859.6|209709.6|209758.7|209608.7|27
1639644090000|2021-12-16 08:41:30|209854.2|209704.2|209825.6|209675.6|209857|209707|209818.2|209668.2|32
1639644100000|2021-12-16 08:41:40|209824.7|209674.7|209823.3|209673.3|209828|209678|209812.9|209662.9|32
1639644110000|2021-12-16 08:41:50|209822.4|209672.4|209843.4|209693.4|209847.1|209697.1|209817.4|209667.4|32
1639644120000|2021-12-16 08:42:00|209842|209692|209850|209700|209850|209700|209838|209688|30
1639644130000|2021-12-16 08:42:10|209848.2|209698.2|209835.2|209685.2|209851|209701|209829.3|209679.3|31
1639644140000|2021-12-16 08:42:20|209835.3|209685.3|209770.8|209620.8|209838.5|209688.5|209762.5|209612.5|38
1639644150000|2021-12-16 08:42:30|209769.8|209619.8|209782.8|209632.8|209785|209635|209766.6|209616.6|29
1639644160000|2021-12-16 08:42:40|209784.4|209634.4|209794.7|209644.7|209796.4|209646.4|209783.1|209633.1|22
1639644170000|2021-12-16 08:42:50|209795|209645|209802.4|209652.4|209802.4|209652.4|209795|209645|26
1639644180000|2021-12-16 08:43:00|209801.8|209651.8|209807.7|209657.7|209809.5|209659.5|209800.1|209650.1|20
1639644190000|2021-12-16 08:43:10|209806|209656|209820|209670|209849.3|209699.3|209803.7|209653.7|23
1639644200000|2021-12-16 08:43:20|209820.7|209670.7|209818.2|209668.2|209825.8|209675.8|209815.5|209665.5|29
1639644210000|2021-12-16 08:43:30|209819.3|209669.3|209822.8|209672.8|209822.8|209672.8|209813.9|209663.9|29
1639644220000|2021-12-16 08:43:40|209818.7|209668.7|209819.6|209669.6|209824.1|209674.1|209817|209667|32
1639644230000|2021-12-16 08:43:50|209820.1|209670.1|209824.5|209674.5|209824.7|209674.7|209808|209658|27
1639644240000|2021-12-16 08:44:00|209824.6|209674.6|209827.3|209677.3|209827.8|209677.8|209821.5|209671.5|29
1639644250000|2021-12-16 08:44:10|209827.7|209677.7|209839.3|209689.3|209839.3|209689.3|209827.7|209677.7|28
1639644260000|2021-12-16 08:44:20|209839.9|209689.9|209842.7|209692.7|209843.8|209693.8|209831.8|209681.8|27
1639644270000|2021-12-16 08:44:30|209842.5|209692.5|209819.1|209669.1|209850.1|209700.1|209818.9|209668.9|26
1639644280000|2021-12-16 08:44:40|209823.6|209673.6|209815.9|209665.9|209823.6|209673.6|209815.4|209665.4|16
1639644290000|2021-12-16 08:44:50|209816.7|209666.7|209817.9|209667.9|209820.4|209670.4|209813.7|209663.7|20
1639644300000|2021-12-16 08:45:00|209817.6|209667.6|209810.8|209660.8|209820.4|209670.4|209795.8|209645.8|28
1639644310000|2021-12-16 08:45:10|209808.1|209658.1|209809.7|209659.7|209811.1|209661.1|209806.9|209656.9|26
1639644320000|2021-12-16 08:45:20|209810.2|209660.2|209814|209664|209819.9|209669.9|209807.9|209657.9|24
1639644330000|2021-12-16 08:45:30|209822.3|209672.3|209824.4|209674.4|209824.4|209674.4|209817.7|209667.7|29
1639644340000|2021-12-16 08:45:40|209824.3|209674.3|209829.7|209679.7|209830.9|209680.9|209823.6|209673.6|18
1639644350000|2021-12-16 08:45:50|209829.8|209679.8|209886.7|209736.7|209886.7|209736.7|209828.3|209678.3|22
1639644360000|2021-12-16 08:46:00|209889.1|209739.1|209886.5|209736.5|209890.9|209740.9|209883.4|209733.4|20
1639644370000|2021-12-16 08:46:10|209885.7|209735.7|209886.7|209736.7|209889.1|209739.1|209885.7|209735.7|25
1639644380000|2021-12-16 08:46:20|209893.3|209743.3|209889.2|209739.2|209893.3|209743.3|209888.6|209738.6|19
1639644390000|2021-12-16 08:46:30|209889.4|209739.4|209901|209751|209902.6|209752.6|209889.4|209739.4|31
1639644400000|2021-12-16 08:46:40|209901.4|209751.4|209901.6|209751.6|209903.6|209753.6|209900.7|209750.7|24
1639644410000|2021-12-16 08:46:50|209902.7|209752.7|209901.7|209751.7|209903.6|209753.6|209899.1|209749.1|23
1639644420000|2021-12-16 08:47:00|209901.9|209751.9|209903.3|209753.3|209906.9|209756.9|209901.8|209751.8|19
1639644430000|2021-12-16 08:47:10|209903.6|209753.6|209902.9|209752.9|209904.1|209754.1|209901.8|209751.8|18
1639644440000|2021-12-16 08:47:20|209903.5|209753.5|209905.1|209755.1|209907.1|209757.1|209900.5|209750.5|12
1639644450000|2021-12-16 08:47:30|209905|209755|209902.3|209752.3|209905|209755|209902.2|209752.2|18
1639644460000|2021-12-16 08:47:40|209902.7|209752.7|209905|209755|209905.8|209755.8|209901.8|209751.8|23
1639644470000|2021-12-16 08:47:50|209904.1|209754.1|209904.3|209754.3|209904.7|209754.7|209902|209752|18
1639644480000|2021-12-16 08:48:00|209904.5|209754.5|209901.6|209751.6|209904.5|209754.5|209900.2|209750.2|25
1639644490000|2021-12-16 08:48:10|209901|209751|209901|209751|209901.9|209751.9|209898|209748|20
1639644500000|2021-12-16 08:48:20|209899.9|209749.9|209898.1|209748.1|209900.8|209750.8|209896.5|209746.5|19
1639644510000|2021-12-16 08:48:30|209898.6|209748.6|209899|209749|209899|209749|209895.5|209745.5|14
1639644520000|2021-12-16 08:48:40|209896.3|209746.3|209900.1|209750.1|209902.1|209752.1|209895.1|209745.1|15
1639644530000|2021-12-16 08:48:50|209900|209750|209896|209746|209900|209750|209895.5|209745.5|15
1639644540000|2021-12-16 08:49:00|209894|209744|209898.7|209748.7|209899.7|209749.7|209893.6|209743.6|24
1639644550000|2021-12-16 08:49:10|209898.6|209748.6|209898.2|209748.2|209898.9|209748.9|209896.1|209746.1|22
1639644560000|2021-12-16 08:49:20|209898.1|209748.1|209900.8|209750.8|209901.5|209751.5|209895.2|209745.2|20
1639644570000|2021-12-16 08:49:30|209902.3|209752.3|209900.4|209750.4|209902.3|209752.3|209900|209750|18
1639644580000|2021-12-16 08:49:40|209902.3|209752.3|209903.7|209753.7|209905.5|209755.5|209897.6|209747.6|18
1639644590000|2021-12-16 08:49:50|209901.6|209751.6|209899.6|209749.6|209903.8|209753.8|209899.6|209749.6|23
1639644600000|2021-12-16 08:50:00|209899.9|209749.9|209943.6|209793.6|209943.6|209793.6|209899.8|209749.8|30
1639644610000|2021-12-16 08:50:10|209944.6|209794.6|209953.1|209803.1|209956.5|209806.5|209944.6|209794.6|32
1639644620000|2021-12-16 08:50:20|209950.4|209800.4|209950.6|209800.6|209953.7|209803.7|209949.8|209799.8|24
1639644630000|2021-12-16 08:50:30|209950.3|209800.3|209951.1|209801.1|209953.7|209803.7|209947.7|209797.7|22
1639644640000|2021-12-16 08:50:40|209952.9|209802.9|209949.1|209799.1|209957.8|209807.8|209948.7|209798.7|29
1639644650000|2021-12-16 08:50:50|209948.4|209798.4|209949.4|209799.4|209953|209803|209945|209795|30
1639644660000|2021-12-16 08:51:00|209949|209799|209946.4|209796.4|209951.9|209801.9|209943.9|209793.9|25
1639644670000|2021-12-16 08:51:10|209945.6|209795.6|209964.5|209814.5|209964.5|209814.5|209945.6|209795.6|30
1639644680000|2021-12-16 08:51:20|209963.5|209813.5|209958.7|209808.7|209964|209814|209956.3|209806.3|21
1639644690000|2021-12-16 08:51:30|209958.1|209808.1|209955.4|209805.4|209959.2|209809.2|209950.5|209800.5|22
1639644700000|2021-12-16 08:51:40|209955.2|209805.2|209953.1|209803.1|209955.6|209805.6|209950.7|209800.7|20
1639644710000|2021-12-16 08:51:50|209952.4|209802.4|209954|209804|209955.7|209805.7|209952.4|209802.4|26
1639644720000|2021-12-16 08:52:00|209953.7|209803.7|209950.8|209800.8|209955|209805|209949.9|209799.9|21
1639644730000|2021-12-16 08:52:10|209946.6|209796.6|209918.3|209768.3|209946.6|209796.6|209914.2|209764.2|29
1639644740000|2021-12-16 08:52:20|209919|209769|209915.6|209765.6|209926.1|209776.1|209915.6|209765.6|31
1639644750000|2021-12-16 08:52:30|209916.5|209766.5|209925.6|209775.6|209928.6|209778.6|209915.6|209765.6|29
1639644760000|2021-12-16 08:52:40|209925.7|209775.7|209924.4|209774.4|209929.6|209779.6|209922|209772|18
1639644770000|2021-12-16 08:52:50|209924.5|209774.5|209922.7|209772.7|209925.7|209775.7|209922.2|209772.2|25
1639644780000|2021-12-16 08:53:00|209923.1|209773.1|209910|209760|209925.6|209775.6|209910|209760|27
1639644790000|2021-12-16 08:53:10|209877.5|209727.5|209874.4|209724.4|209878.8|209728.8|209872.7|209722.7|32
1639644800000|2021-12-16 08:53:20|209877.9|209727.9|209871.2|209721.2|209879|209729|209871.2|209721.2|31
1639644810000|2021-12-16 08:53:30|209870.9|209720.9|209832.6|209682.6|209870.9|209720.9|209829.6|209679.6|30
1639644820000|2021-12-16 08:53:40|209830.4|209680.4|209832.1|209682.1|209844.6|209694.6|209829.4|209679.4|36
1639644830000|2021-12-16 08:53:50|209831.5|209681.5|209802.4|209652.4|209832.3|209682.3|209800.1|209650.1|27
1639644840000|2021-12-16 08:54:00|209805.2|209655.2|209822.3|209672.3|209825.1|209675.1|209803.8|209653.8|30
1639644850000|2021-12-16 08:54:10|209821.5|209671.5|209831.4|209681.4|209832.3|209682.3|209810.3|209660.3|32
1639644860000|2021-12-16 08:54:20|209832.1|209682.1|209837.9|209687.9|209838.5|209688.5|209832.1|209682.1|30
1639644870000|2021-12-16 08:54:30|209838.3|209688.3|209879.5|209729.5|209880.7|209730.7|209834|209684|30
1639644880000|2021-12-16 08:54:40|209879.8|209729.8|209877.8|209727.8|209879.8|209729.8|209877.7|209727.7|18
1639644890000|2021-12-16 08:54:50|209876.5|209726.5|209878.1|209728.1|209879|209729|209875.3|209725.3|21
1639644900000|2021-12-16 08:55:00|209877.6|209727.6|209878|209728|209881.2|209731.2|209875.5|209725.5|29
1639644910000|2021-12-16 08:55:10|209877.8|209727.8|209881.7|209731.7|209883.8|209733.8|209877.8|209727.8|24
1639644920000|2021-12-16 08:55:20|209881.9|209731.9|209881.5|209731.5|209881.9|209731.9|209880.5|209730.5|13
1639644930000|2021-12-16 08:55:30|209881.2|209731.2|209880.4|209730.4|209882.5|209732.5|209880|209730|21
1639644940000|2021-12-16 08:55:40|209880.3|209730.3|209883.6|209733.6|209886.8|209736.8|209880.2|209730.2|25
1639644950000|2021-12-16 08:55:50|209883|209733|209881.7|209731.7|209885.3|209735.3|209881.4|209731.4|28
1639644960000|2021-12-16 08:56:00|209881.9|209731.9|209884.3|209734.3|209886.1|209736.1|209881.6|209731.6|22
1639644970000|2021-12-16 08:56:10|209883.9|209733.9|209883.2|209733.2|209889.7|209739.7|209882.6|209732.6|18
1639644980000|2021-12-16 08:56:20|209883.4|209733.4|209880.3|209730.3|209883.9|209733.9|209879.3|209729.3|19
1639644990000|2021-12-16 08:56:30|209880.5|209730.5|209877.2|209727.2|209884.2|209734.2|209873.1|209723.1|23
1639645000000|2021-12-16 08:56:40|209878.8|209728.8|209877.6|209727.6|209881.8|209731.8|209876.4|209726.4|31
1639645010000|2021-12-16 08:56:50|209877|209727|209882.7|209732.7|209886.5|209736.5|209874.4|209724.4|27
1639645020000|2021-12-16 08:57:00|209881.8|209731.8|209881.1|209731.1|209883.8|209733.8|209880.5|209730.5|25
1639645030000|2021-12-16 08:57:10|209882.8|209732.8|209882.8|209732.8|209885.7|209735.7|209877.8|209727.8|20
1639645040000|2021-12-16 08:57:20|209882.7|209732.7|209878.3|209728.3|209884.7|209734.7|209878.3|209728.3|19
1639645050000|2021-12-16 08:57:30|209877.1|209727.1|209880.1|209730.1|209882.4|209732.4|209875.9|209725.9|23
1639645060000|2021-12-16 08:57:40|209879.5|209729.5|209883.1|209733.1|209883.7|209733.7|209877.8|209727.8|16
1639645070000|2021-12-16 08:57:50|209883.2|209733.2|209882.6|209732.6|209884.1|209734.1|209882|209732|19
1639645080000|2021-12-16 08:58:00|209882.4|209732.4|209940.7|209790.7|209942.9|209792.9|209882.4|209732.4|31
1639645090000|2021-12-16 08:58:10|209942.5|209792.5|209956.7|209806.7|209959.5|209809.5|209942.5|209792.5|30
1639645100000|2021-12-16 08:58:20|209955.7|209805.7|209954.9|209804.9|209963.1|209813.1|209954.9|209804.9|28
1639645110000|2021-12-16 08:58:30|209954.1|209804.1|209922.3|209772.3|209955.7|209805.7|209922.3|209772.3|31
1639645120000|2021-12-16 08:58:40|209922.4|209772.4|209912.7|209762.7|209928.5|209778.5|209911.1|209761.1|29
1639645130000|2021-12-16 08:58:50|209912.5|209762.5|209910.9|209760.9|209914.4|209764.4|209910.6|209760.6|21
1639645140000|2021-12-16 08:59:00|209910.4|209760.4|209912.7|209762.7|209916.9|209766.9|209910.2|209760.2|21
1639645150000|2021-12-16 08:59:10|209918.1|209768.1|209907.9|209757.9|209918.1|209768.1|209907|209757|35
1639645160000|2021-12-16 08:59:20|209908|209758|209916.1|209766.1|209916.1|209766.1|209907.3|209757.3|30
1639645170000|2021-12-16 08:59:30|209917.2|209767.2|209890|209740|209918.3|209768.3|209889.3|209739.3|30
1639645180000|2021-12-16 08:59:40|209889.5|209739.5|209888.5|209738.5|209890.9|209740.9|209885.7|209735.7|27
1639645190000|2021-12-16 08:59:50|209888.6|209738.6|209886.5|209736.5|209894.7|209744.7|209885.8|209735.8|34
1639645200000|2021-12-16 09:00:00|209880.7|209730.7|209877.3|209727.3|209884.6|209734.6|209870.3|209720.3|35
1639645210000|2021-12-16 09:00:10|209874.1|209724.1|209876|209726|209878.8|209728.8|209874.1|209724.1|19
1639645220000|2021-12-16 09:00:20|209876.6|209726.6|209900.9|209750.9|209905.5|209755.5|209875.3|209725.3|27
1639645230000|2021-12-16 09:00:30|209900.8|209750.8|209896.9|209746.9|209906.3|209756.3|209895|209745|34
1639645240000|2021-12-16 09:00:40|209896.5|209746.5|209903.5|209753.5|209911.1|209761.1|209895.7|209745.7|32
1639645250000|2021-12-16 09:00:50|209903.9|209753.9|209896.6|209746.6|209904|209754|209894.9|209744.9|31
1639645260000|2021-12-16 09:01:00|209896.9|209746.9|209900.8|209750.8|209908.4|209758.4|209890|209740|33
1639645270000|2021-12-16 09:01:10|209905|209755|209896.3|209746.3|209905.2|209755.2|209894.5|209744.5|37
1639645280000|2021-12-16 09:01:20|209897.7|209747.7|209896.7|209746.7|209897.7|209747.7|209895.4|209745.4|30
1639645290000|2021-12-16 09:01:30|209897.4|209747.4|209909.8|209759.8|209917.5|209767.5|209894.4|209744.4|27
1639645300000|2021-12-16 09:01:40|209912.1|209762.1|209916.7|209766.7|209916.8|209766.8|209909|209759|23
1639645310000|2021-12-16 09:01:50|209915.2|209765.2|209929.2|209779.2|209929.2|209779.2|209915.2|209765.2|30
1639645320000|2021-12-16 09:02:00|209927|209777|209907.9|209757.9|209928|209778|209907.7|209757.7|31
1639645330000|2021-12-16 09:02:10|209908.8|209758.8|209908.6|209758.6|209917.7|209767.7|209907.4|209757.4|34
1639645340000|2021-12-16 09:02:20|209908.8|209758.8|209911.4|209761.4|209912.5|209762.5|209904.3|209754.3|33
1639645350000|2021-12-16 09:02:30|209905.2|209755.2|209893.5|209743.5|209912.4|209762.4|209893.5|209743.5|33
1639645360000|2021-12-16 09:02:40|209889|209739|209895.5|209745.5|209898.1|209748.1|209888|209738|35
1639645370000|2021-12-16 09:02:50|209895.2|209745.2|210014|209864|210018.3|209868.3|209892|209742|39
1639645380000|2021-12-16 09:03:00|210014.8|209864.8|210011.5|209861.5|210023.1|209873.1|210008.3|209858.3|36
1639645390000|2021-12-16 09:03:10|210011.4|209861.4|210012.8|209862.8|210013.7|209863.7|210011.4|209861.4|18
1639645400000|2021-12-16 09:03:20|210012.4|209862.4|210091.4|209941.4|210106.5|209956.5|210012.4|209862.4|31
1639645410000|2021-12-16 09:03:30|210093.5|209943.5|210100.5|209950.5|210107|209957|210054.2|209904.2|27
1639645420000|2021-12-16 09:03:40|210101|209951|210098.9|209948.9|210102.7|209952.7|210093.1|209943.1|20
1639645430000|2021-12-16 09:03:50|210094.9|209944.9|210096.4|209946.4|210097.3|209947.3|210093.6|209943.6|18
1639645440000|2021-12-16 09:04:00|210095.4|209945.4|210083.9|209933.9|210101.2|209951.2|210083.9|209933.9|28
1639645450000|2021-12-16 09:04:10|210085.4|209935.4|210080.6|209930.6|210098.4|209948.4|210076.7|209926.7|31
1639645460000|2021-12-16 09:04:20|210080.1|209930.1|210102.2|209952.2|210102.2|209952.2|210064|209914|37
1639645470000|2021-12-16 09:04:30|210099.7|209949.7|210100.7|209950.7|210100.7|209950.7|210092|209942|24
1639645480000|2021-12-16 09:04:40|210100|209950|210098.7|209948.7|210101.3|209951.3|210097.7|209947.7|19
1639645490000|2021-12-16 09:04:50|210099.8|209949.8|210101.8|209951.8|210104|209954|210098.9|209948.9|13
1639645500000|2021-12-16 09:05:00|210099.4|209949.4|210105.9|209955.9|210109|209959|210099.4|209949.4|22
1639645510000|2021-12-16 09:05:10|210104|209954|210106.2|209956.2|210106.2|209956.2|210102.1|209952.1|20
1639645520000|2021-12-16 09:05:20|210106.4|209956.4|210108.4|209958.4|210108.4|209958.4|210103.1|209953.1|15
1639645530000|2021-12-16 09:05:30|210106.2|209956.2|210155.2|210005.2|210155.2|210005.2|210100.9|209950.9|25
1639645540000|2021-12-16 09:05:40|210152.7|210002.7|210135.3|209985.3|210156.9|210006.9|210135.1|209985.1|32
1639645550000|2021-12-16 09:05:50|210136.1|209986.1|210116.8|209966.8|210145.5|209995.5|210115.9|209965.9|30
1639645560000|2021-12-16 09:06:00|210116.2|209966.2|210119.1|209969.1|210120.8|209970.8|210115.9|209965.9|20
1639645570000|2021-12-16 09:06:10|210119.5|209969.5|210122.4|209972.4|210123.2|209973.2|210118.7|209968.7|21
1639645580000|2021-12-16 09:06:20|210122.1|209972.1|210120.1|209970.1|210122.6|209972.6|210118.4|209968.4|17
1639645590000|2021-12-16 09:06:30|210119.9|209969.9|210151.2|210001.2|210152.4|210002.4|210119.9|209969.9|33
1639645600000|2021-12-16 09:06:40|210157.4|210007.4|210191|210041|210198.6|210048.6|210157.4|210007.4|30
1639645610000|2021-12-16 09:06:50|210190.1|210040.1|210193.2|210043.2|210194.5|210044.5|210188.7|210038.7|18
1639645620000|2021-12-16 09:07:00|210192.1|210042.1|210214.5|210064.5|210264.5|210114.5|210192.1|210042.1|32
1639645630000|2021-12-16 09:07:10|210213.2|210063.2|210214.7|210064.7|210236.6|210086.6|210209|210059|33
1639645640000|2021-12-16 09:07:20|210212.9|210062.9|210214.5|210064.5|210220|210070|210211.5|210061.5|36
1639645650000|2021-12-16 09:07:30|210214.3|210064.3|210216.6|210066.6|210222.7|210072.7|210211.1|210061.1|29
1639645660000|2021-12-16 09:07:40|210219.1|210069.1|210214.9|210064.9|210219.8|210069.8|210214|210064|27
1639645670000|2021-12-16 09:07:50|210214.8|210064.8|210219.4|210069.4|210221.7|210071.7|210210.9|210060.9|22
1639645680000|2021-12-16 09:08:00|210216.8|210066.8|210242|210092|210243.2|210093.2|210211.6|210061.6|26
1639645690000|2021-12-16 09:08:10|210238.9|210088.9|210244.8|210094.8|210246.4|210096.4|210237.2|210087.2|16
1639645700000|2021-12-16 09:08:20|210243.7|210093.7|210245|210095|210245.8|210095.8|210243.6|210093.6|10
1639645710000|2021-12-16 09:08:30|210246|210096|210243.1|210093.1|210246.4|210096.4|210243.1|210093.1|17
1639645720000|2021-12-16 09:08:40|210246.1|210096.1|210241.8|210091.8|210250.9|210100.9|210241.8|210091.8|21
1639645730000|2021-12-16 09:08:50|210243.8|210093.8|210247.9|210097.9|210250.5|210100.5|210243.4|210093.4|17
1639645740000|2021-12-16 09:09:00|210249.8|210099.8|210260.3|210110.3|210270.3|210120.3|210248.7|210098.7|28
1639645750000|2021-12-16 09:09:10|210259.9|210109.9|210308.8|210158.8|210309.7|210159.7|210259.9|210109.9|27
1639645760000|2021-12-16 09:09:20|210306.4|210156.4|210276.2|210126.2|210309|210159|210273.4|210123.4|28
1639645770000|2021-12-16 09:09:30|210277|210127|210263.8|210113.8|210277.1|210127.1|210258.4|210108.4|22
1639645780000|2021-12-16 09:09:40|210266.7|210116.7|210267.5|210117.5|210268|210118|210262.5|210112.5|28
1639645790000|2021-12-16 09:09:50|210266.9|210116.9|210283.7|210133.7|210284|210134|210266.9|210116.9|29
1639645800000|2021-12-16 09:10:00|210281.7|210131.7|210290.3|210140.3|210290.5|210140.5|210260.6|210110.6|33
1639645810000|2021-12-16 09:10:10|210290.7|210140.7|210330.7|210180.7|210356.8|210206.8|210287.3|210137.3|27
1639645820000|2021-12-16 09:10:20|210329.5|210179.5|210326.3|210176.3|210347.7|210246.2|210296.2|210170.8|34
1639645830000|2021-12-16 09:10:30|210306.6|210156.6|210304.8|210154.8|210311|210161|210302.1|210152.1|30
1639645840000|2021-12-16 09:10:40|210305|210155|210305.7|210155.7|210306.6|210156.6|210303.3|210153.3|25
1639645850000|2021-12-16 09:10:50|210305.5|210155.5|210303.2|210153.2|210306.4|210156.4|210301.8|210151.8|26
1639645860000|2021-12-16 09:11:00|210302.6|210152.6|210308|210158|210308.9|210158.9|210302.1|210152.1|31
1639645870000|2021-12-16 09:11:10|210306.3|210156.3|210308.8|210158.8|210310|210160|210304.4|210154.4|32
1639645880000|2021-12-16 09:11:20|210306.6|210156.6|210304.2|210154.2|210309.9|210159.9|210300.5|210150.5|30
1639645890000|2021-12-16 09:11:30|210304.3|210154.3|210322.4|210172.4|210325.8|210175.8|210303.7|210153.7|32
1639645900000|2021-12-16 09:11:40|210322.2|210172.2|210341.1|210191.1|210348|210198|210321.9|210171.9|32
1639645910000|2021-12-16 09:11:50|210340.8|210190.8|210318.9|210168.9|210352|210202|210318|210168|28
1639645920000|2021-12-16 09:12:00|210318.4|210168.4|210278.2|210128.2|210327.3|210177.3|210278.2|210128.2|33
1639645930000|2021-12-16 09:12:10|210277.8|210127.8|210232.2|210082.2|210277.8|210127.8|210232.2|210082.2|34
1639645940000|2021-12-16 09:12:20|210238|210088|210205.5|210055.5|210238|210088|210205.5|210055.5|35
1639645950000|2021-12-16 09:12:30|210206.1|210056.1|210199.1|210049.1|210206.7|210056.7|210198.3|210048.3|24
1639645960000|2021-12-16 09:12:40|210196.7|210046.7|210200|210050|210204.6|210054.6|210190.8|210040.8|24
1639645970000|2021-12-16 09:12:50|210200.8|210050.8|210201.8|210051.8|210205|210055|210200.8|210050.8|25
1639645980000|2021-12-16 09:13:00|210201.6|210051.6|210209.5|210059.5|210213.3|210063.3|210197.1|210047.1|21
1639645990000|2021-12-16 09:13:10|210210.4|210060.4|210211|210061|210213.3|210063.3|210206.9|210056.9|31
1639646000000|2021-12-16 09:13:20|210212|210062|210253.7|210103.7|210253.7|210103.7|210206.9|210056.9|33
1639646010000|2021-12-16 09:13:30|210251.5|210101.5|210250.5|210100.5|210256|210106|210250.5|210100.5|24
1639646020000|2021-12-16 09:13:40|210259.7|210109.7|210255.6|210105.6|210259.7|210109.7|210250.6|210100.6|21
1639646030000|2021-12-16 09:13:50|210254.3|210104.3|210298.7|210148.7|210301.5|210170.5|210220.5|210104.2|24
1639646040000|2021-12-16 09:14:00|210299.9|210149.9|210293.2|210143.2|210301.3|210151.3|210293.2|210143.2|32
1639646050000|2021-12-16 09:14:10|210294.2|210144.2|210291.7|210141.7|210294.2|210144.2|210290.8|210140.8|31
1639646060000|2021-12-16 09:14:20|210291.4|210141.4|210293|210143|210293.6|210143.6|210291.1|210141.1|27
1639646070000|2021-12-16 09:14:30|210292|210142|210294.4|210144.4|210296|210146|210291.8|210141.8|21
1639646080000|2021-12-16 09:14:40|210294.9|210144.9|210286.1|210136.1|210295.3|210145.3|210286.1|210136.1|32
1639646090000|2021-12-16 09:14:50|210285.4|210135.4|210287.7|210137.7|210288|210138|210285.2|210135.2|18
1639646100000|2021-12-16 09:15:00|210287.6|210137.6|210341.8|210191.8|210341.8|210191.8|210287.6|210137.6|31
1639646110000|2021-12-16 09:15:10|210342.9|210192.9|210342.8|210192.8|210349.4|210199.4|210342.8|210192.8|31
1639646120000|2021-12-16 09:15:20|210342.7|210192.7|210344|210194|210345.8|210195.8|210341.8|210191.8|31
1639646130000|2021-12-16 09:15:30|210340.3|210190.3|210339|210189|210343|210193|210335.2|210185.2|29
1639646140000|2021-12-16 09:15:40|210338.8|210188.8|210331.1|210181.1|210340.5|210190.5|210325.1|210175.1|26
1639646150000|2021-12-16 09:15:50|210329.8|210179.8|210328.2|210178.2|210331.1|210181.1|210324.7|210174.7|27
1639646160000|2021-12-16 09:16:00|210328.4|210178.4|210324.2|210174.2|210333.6|210183.6|210318|210168|23
1639646170000|2021-12-16 09:16:10|210323.9|210173.9|210324|210174|210325.4|210175.4|210322.5|210172.5|26
1639646180000|2021-12-16 09:16:20|210324.7|210174.7|210330.6|210180.6|210331.4|210181.4|210323.4|210173.4|21
1639646190000|2021-12-16 09:16:30|210330.8|210180.8|210325.4|210175.4|210330.9|210180.9|210320.8|210170.8|21
1639646200000|2021-12-16 09:16:40|210325.6|210175.6|210326.5|210176.5|210327.5|210177.5|210323.7|210173.7|22
1639646210000|2021-12-16 09:16:50|210324.9|210174.9|210321.8|210171.8|210327.6|210177.6|210321.7|210171.7|20
1639646220000|2021-12-16 09:17:00|210321.7|210171.7|210302.8|210152.8|210322.2|210172.2|210296.1|210146.1|31
1639646230000|2021-12-16 09:17:10|210302.5|210152.5|210302.8|210152.8|210304.2|210154.2|210300.5|210150.5|24
1639646240000|2021-12-16 09:17:20|210302|210152|210272.1|210122.1|210303.7|210153.7|210265.7|210115.7|28
1639646250000|2021-12-16 09:17:30|210271.6|210121.6|210281.5|210131.5|210281.5|210131.5|210269.4|210119.4|17
1639646260000|2021-12-16 09:17:40|210281.3|210131.3|210282.4|210132.4|210283.6|210133.6|210281|210131|22
1639646270000|2021-12-16 09:17:50|210281.7|210131.7|210284.1|210134.1|210284.7|210134.7|210280.5|210130.5|19
1639646280000|2021-12-16 09:18:00|210283.2|210133.2|210276.1|210126.1|210283.2|210133.2|210276|210126|22
1639646290000|2021-12-16 09:18:10|210275.9|210125.9|210284.7|210134.7|210284.7|210134.7|210274|210124|24
1639646300000|2021-12-16 09:18:20|210284.5|210134.5|210286.7|210136.7|210286.9|210136.9|210279.3|210129.3|26
1639646310000|2021-12-16 09:18:30|210287.3|210137.3|210281|210131|210287.3|210137.3|210274.3|210124.3|20
1639646320000|2021-12-16 09:18:40|210280.2|210130.2|210281.9|210131.9|210284|210134|210278.6|210128.6|27
1639646330000|2021-12-16 09:18:50|210281.7|210131.7|210281.9|210131.9|210285.4|210135.4|210281.6|210131.6|25
1639646340000|2021-12-16 09:19:00|210281.7|210131.7|210292.5|210142.5|210292.5|210142.5|210281.7|210131.7|21
1639646350000|2021-12-16 09:19:10|210292.7|210142.7|210293.3|210143.3|210296.6|210146.6|210292.1|210142.1|23
1639646360000|2021-12-16 09:19:20|210296.7|210146.7|210280|210130|210296.7|210146.7|210276.2|210126.2|26
1639646370000|2021-12-16 09:19:30|210277.9|210127.9|210287.8|210137.8|210290.8|210140.8|210277.9|210127.9|24
1639646380000|2021-12-16 09:19:40|210288.3|210138.3|210287.4|210137.4|210291.2|210141.2|210287.4|210137.4|20
1639646390000|2021-12-16 09:19:50|210285.4|210135.4|210289.3|210139.3|210291.5|210141.5|210284.5|210134.5|25
1639646400000|2021-12-16 09:20:00|210284.5|210134.5|210295.7|210145.7|210298.9|210148.9|210284.3|210134.3|31
1639646410000|2021-12-16 09:20:10|210298.3|210148.3|210296.6|210146.6|210298.3|210148.3|210294.2|210144.2|26
1639646420000|2021-12-16 09:20:20|210295.9|210145.9|210296.9|210146.9|210299.7|210149.7|210295.9|210145.9|29
1639646430000|2021-12-16 09:20:30|210296.7|210146.7|210296.5|210146.5|210298.2|210148.2|210294.9|210144.9|21
1639646440000|2021-12-16 09:20:40|210297.2|210147.2|210291.7|210141.7|210301.6|210151.6|210286.9|210136.9|28
1639646450000|2021-12-16 09:20:50|210290.8|210140.8|210296.4|210146.4|210296.4|210146.4|210287.6|210137.6|29
1639646460000|2021-12-16 09:21:00|210296.7|210146.7|210297.9|210147.9|210309.7|210159.7|210294|210144|32
1639646470000|2021-12-16 09:21:10|210298.7|210148.7|210296.7|210146.7|210300.3|210150.3|210292.4|210142.4|29
1639646480000|2021-12-16 09:21:20|210294.3|210144.3|210286.7|210136.7|210297.8|210147.8|210284.9|210134.9|25
1639646490000|2021-12-16 09:21:30|210286.3|210136.3|210285|210135|210289.7|210139.7|210285|210135|19
1639646500000|2021-12-16 09:21:40|210285.5|210135.5|210285.7|210135.7|210287.6|210137.6|210283.7|210133.7|8
1639646510000|2021-12-16 09:21:50|210285.6|210135.6|210287.1|210137.1|210287.6|210137.6|210283.4|210133.4|14
1639646520000|2021-12-16 09:22:00|210286.8|210136.8|210284.3|210134.3|210286.8|210136.8|210281.6|210131.6|11
1639646530000|2021-12-16 09:22:10|210284.5|210134.5|210287.9|210137.9|210287.9|210137.9|210283.2|210133.2|20
1639646540000|2021-12-16 09:22:20|210287.8|210137.8|210287|210137|210288.1|210138.1|210284.2|210134.2|23
1639646550000|2021-12-16 09:22:30|210287.1|210137.1|210286.3|210136.3|210289.9|210139.9|210285.8|210135.8|21
1639646560000|2021-12-16 09:22:40|210286.8|210136.8|210286.6|210136.6|210287.6|210137.6|210285.8|210135.8|13
1639646570000|2021-12-16 09:22:50|210286.1|210136.1|210286.8|210136.8|210288.3|210138.3|210285.2|210135.2|18
1639646580000|2021-12-16 09:23:00|210285.7|210135.7|210282.2|210132.2|210287|210137|210278.6|210128.6|20
1639646590000|2021-12-16 09:23:10|210283|210133|210284.3|210134.3|210285.9|210135.9|210281.7|210131.7|26
1639646600000|2021-12-16 09:23:20|210284.6|210134.6|210285.9|210135.9|210286.4|210136.4|210283.9|210133.9|23
1639646610000|2021-12-16 09:23:30|210286.6|210136.6|210286.3|210136.3|210286.6|210136.6|210284.8|210134.8|19
1639646620000|2021-12-16 09:23:40|210285.6|210135.6|210287|210137|210289.4|210139.4|210284.9|210134.9|25
1639646630000|2021-12-16 09:23:50|210287.6|210137.6|210284.7|210134.7|210287.6|210137.6|210282.9|210132.9|21
1639646640000|2021-12-16 09:24:00|210283.7|210133.7|210285.4|210135.4|210285.4|210135.4|210283.2|210133.2|22
1639646650000|2021-12-16 09:24:10|210286|210136|210284.7|210134.7|210286.4|210136.4|210283|210133|20
1639646660000|2021-12-16 09:24:20|210284.6|210134.6|210275.7|210125.7|210285.1|210135.1|210272.8|210122.8|28
1639646670000|2021-12-16 09:24:30|210274.9|210124.9|210289.3|210139.3|210289.3|210139.3|210273.3|210123.3|23
1639646680000|2021-12-16 09:24:40|210289.2|210139.2|210291.4|210141.4|210293.4|210143.4|210288.8|210138.8|29
1639646690000|2021-12-16 09:24:50|210290.6|210140.6|210330.3|210180.3|210330.3|210180.3|210290.5|210140.5|34
1639646700000|2021-12-16 09:25:00|210328.2|210178.2|210320.7|210170.7|210328.8|210178.8|210320.7|210170.7|25
1639646710000|2021-12-16 09:25:10|210320.8|210170.8|210325.4|210175.4|210326.2|210176.2|210320.8|210170.8|20
1639646720000|2021-12-16 09:25:20|210325.7|210175.7|210324.5|210174.5|210327.9|210177.9|210323.3|210173.3|16
1639646730000|2021-12-16 09:25:30|210325.2|210175.2|210353.4|210203.4|210359.1|210209.1|210324.9|210174.9|30
1639646740000|2021-12-16 09:25:40|210355.6|210205.6|210330.4|210180.4|210355.6|210205.6|210324.4|210174.4|29
1639646750000|2021-12-16 09:25:50|210330.6|210180.6|210328.4|210178.4|210330.6|210180.6|210327.4|210177.4|17
1639646760000|2021-12-16 09:26:00|210329.2|210179.2|210329.1|210179.1|210329.2|210179.2|210327.2|210177.2|13
1639646770000|2021-12-16 09:26:10|210328.3|210178.3|210316.7|210166.7|210331.2|210181.2|210316.7|210166.7|21
1639646780000|2021-12-16 09:26:20|210318|210168|210300.6|210150.6|210320.8|210170.8|210300.2|210150.2|29
1639646790000|2021-12-16 09:26:30|210302.8|210152.8|210301.6|210151.6|210304.8|210154.8|210301.6|210151.6|17
1639646800000|2021-12-16 09:26:40|210301.3|210151.3|210278.1|210128.1|210304.6|210154.6|210277.1|210127.1|25
1639646810000|2021-12-16 09:26:50|210276.9|210126.9|210251.7|210101.7|210277.6|210127.6|210249.5|210099.5|26
1639646820000|2021-12-16 09:27:00|210250.6|210100.6|210250.3|210100.3|210251.2|210101.2|210247.7|210097.7|20
1639646830000|2021-12-16 09:27:10|210248.9|210098.9|210247.8|210097.8|210251.9|210101.9|210247.6|210097.6|15
1639646840000|2021-12-16 09:27:20|210247.5|210097.5|210246.8|210096.8|210249.9|210099.9|210245.4|210095.4|28
1639646850000|2021-12-16 09:27:30|210246.7|210096.7|210257|210107|210257|210107|210245.1|210095.1|16
1639646860000|2021-12-16 09:27:40|210255.1|210105.1|210254.3|210104.3|210260.4|210110.4|210253.3|210103.3|22
1639646870000|2021-12-16 09:27:50|210259.2|210109.2|210279.2|210129.2|210281.3|210131.3|210259.2|210109.2|31
1639646880000|2021-12-16 09:28:00|210279|210129|210280.7|210130.7|210280.8|210130.8|210275.1|210125.1|23
1639646890000|2021-12-16 09:28:10|210280.6|210130.6|210280.1|210130.1|210281.4|210131.4|210279.2|210129.2|34
1639646900000|2021-12-16 09:28:20|210280|210130|210278.8|210128.8|210281|210131|210278.5|210128.5|27
1639646910000|2021-12-16 09:28:30|210279.6|210129.6|210288.6|210138.6|210288.6|210138.6|210279.4|210129.4|29
1639646920000|2021-12-16 09:28:40|210287.1|210137.1|210289.4|210139.4|210290.3|210140.3|210287|210137|25
1639646930000|2021-12-16 09:28:50|210288.8|210138.8|210284.7|210134.7|210288.8|210138.8|210281.1|210131.1|16
1639646940000|2021-12-16 09:29:00|210287.6|210137.6|210287.9|210137.9|210289.6|210139.6|210283.9|210133.9|18
1639646950000|2021-12-16 09:29:10|210287.1|210137.1|210287.1|210137.1|210290.2|210140.2|210287|210137|22
1639646960000|2021-12-16 09:29:20|210286.9|210136.9|210287.3|210137.3|210288.4|210138.4|210286.1|210136.1|19
1639646970000|2021-12-16 09:29:30|210288.2|210138.2|210286.1|210136.1|210288.4|210138.4|210279.2|210129.2|27
1639646980000|2021-12-16 09:29:40|210287.3|210137.3|210283.6|210133.6|210288.9|210138.9|210283.6|210133.6|32
1639646990000|2021-12-16 09:29:50|210284|210134|210283|210133|210285.7|210135.7|210283|210133|18
1639647000000|2021-12-16 09:30:00|210281.8|210131.8|210281.9|210131.9|210287|210137|210281.1|210131.1|32
1639647010000|2021-12-16 09:30:10|210282.3|210132.3|210258.9|210108.9|210282.8|210132.8|210253.2|210103.2|29
1639647020000|2021-12-16 09:30:20|210258.4|210108.4|210260.9|210110.9|210261|210111|210257.5|210107.5|21
1639647030000|2021-12-16 09:30:30|210261|210111|210273.1|210123.1|210276|210126|210258.8|210108.8|29
1639647040000|2021-12-16 09:30:40|210273.3|210123.3|210259.1|210109.1|210274.7|210124.7|210255.6|210105.6|27
1639647050000|2021-12-16 09:30:50|210258|210108|210269|210119|210274.1|210124.1|210258|210108|29
1639647060000|2021-12-16 09:31:00|210271.3|210121.3|210268.7|210118.7|210271.3|210121.3|210266.7|210116.7|18
1639647070000|2021-12-16 09:31:10|210268.9|210118.9|210268.8|210118.8|210271.1|210121.1|210265.8|210115.8|11
1639647080000|2021-12-16 09:31:20|210265|210115|210264.9|210114.9|210269.2|210119.2|210262.7|210112.7|29
1639647090000|2021-12-16 09:31:30|210265.3|210115.3|210272|210122|210272|210122|210264.1|210114.1|27
1639647100000|2021-12-16 09:31:40|210271.4|210121.4|210272.3|210122.3|210273.6|210123.6|210270.9|210120.9|15
1639647110000|2021-12-16 09:31:50|210272.2|210122.2|210269.6|210119.6|210273|210123|210269.4|210119.4|15
1639647120000|2021-12-16 09:32:00|210269.8|210119.8|210266.1|210116.1|210269.9|210119.9|210266.1|210116.1|19
1639647130000|2021-12-16 09:32:10|210266.5|210116.5|210267.6|210117.6|210267.9|210117.9|210266.5|210116.5|11
1639647140000|2021-12-16 09:32:20|210267.4|210117.4|210265.7|210115.7|210270.6|210120.6|210265.7|210115.7|19
1639647150000|2021-12-16 09:32:30|210265.9|210115.9|210269.9|210119.9|210271.9|210121.9|210265.3|210115.3|24
1639647160000|2021-12-16 09:32:40|210269.7|210119.7|210268.5|210118.5|210272.2|210122.2|210268.5|210118.5|20
1639647170000|2021-12-16 09:32:50|210268.4|210118.4|210271.7|210121.7|210272.3|210122.3|210268.4|210118.4|17
1639647180000|2021-12-16 09:33:00|210272.3|210122.3|210268.7|210118.7|210272.3|210122.3|210268.7|210118.7|18
1639647190000|2021-12-16 09:33:10|210269|210119|210246.9|210096.9|210269.7|210119.7|210246.4|210096.4|26
1639647200000|2021-12-16 09:33:20|210244.9|210094.9|210226.2|210076.2|210245.4|210095.4|210215.3|210065.3|29
1639647210000|2021-12-16 09:33:30|210225.7|210075.7|210224.6|210074.6|210226.1|210076.1|210222.4|210072.4|17
1639647220000|2021-12-16 09:33:40|210223.6|210073.6|210182.9|210032.9|210224.1|210074.1|210178|210028|24
1639647230000|2021-12-16 09:33:50|210180|210030|210182|210032|210182.6|210032.6|210173|210023|32
1639647240000|2021-12-16 09:34:00|210181.2|210031.2|210177.5|210027.5|210182.2|210032.2|210173.2|210023.2|20
1639647250000|2021-12-16 09:34:10|210177.4|210027.4|210180.1|210030.1|210182|210032|210172.5|210022.5|27
1639647260000|2021-12-16 09:34:20|210179.3|210029.3|210176.8|210026.8|210180.8|210030.8|210176.6|210026.6|16
1639647270000|2021-12-16 09:34:30|210177|210027|210138.5|209988.5|210177|210027|210134.7|209984.7|26
1639647280000|2021-12-16 09:34:40|210135.8|209985.8|210141.3|209991.3|210142.8|209992.8|210134.2|209984.2|18
1639647290000|2021-12-16 09:34:50|210141.1|209991.1|210140.8|209990.8|210142.1|209992.1|210140.8|209990.8|11
1639647300000|2021-12-16 09:35:00|210141.6|209991.6|210138.3|209988.3|210141.6|209991.6|210137.7|209987.7|15
1639647310000|2021-12-16 09:35:10|210138.1|209988.1|210144.2|209994.2|210145.7|209995.7|210138.1|209988.1|19
1639647320000|2021-12-16 09:35:20|210144.5|209994.5|210143.2|209993.2|210146.1|209996.1|210139.7|209989.7|22
1639647330000|2021-12-16 09:35:30|210140.6|209990.6|210142.3|209992.3|210146.5|209996.5|210140.6|209990.6|21
1639647340000|2021-12-16 09:35:40|210142.8|209992.8|210139.5|209989.5|210142.8|209992.8|210139|209989|11
1639647350000|2021-12-16 09:35:50|210136.5|209986.5|210139|209989|210141.2|209991.2|210136.3|209986.3|19
1639647360000|2021-12-16 09:36:00|210139.4|209989.4|210141.7|209991.7|210147.1|209997.1|210139.1|209989.1|22
1639647370000|2021-12-16 09:36:10|210143.4|209993.4|210148.4|209998.4|210148.8|209998.8|210138.7|209988.7|19
1639647380000|2021-12-16 09:36:20|210145.2|209995.2|210147.7|209997.7|210150.2|210000.2|210144.2|209994.2|22
1639647390000|2021-12-16 09:36:30|210146.8|209996.8|210147.6|209997.6|210148.5|209998.5|210144.6|209994.6|21
1639647400000|2021-12-16 09:36:40|210144.7|209994.7|210234.5|210084.5|210245.7|210095.7|210144.7|209994.7|33
1639647410000|2021-12-16 09:36:50|210236.8|210086.8|210236.4|210086.4|210243.6|210093.6|210229.1|210079.1|30
1639647420000|2021-12-16 09:37:00|210238|210088|210245.8|210095.8|210246|210096|210236.5|210086.5|22
1639647430000|2021-12-16 09:37:10|210245.2|210095.2|210236.3|210086.3|210245.2|210095.2|210236.3|210086.3|19
1639647440000|2021-12-16 09:37:20|210237.7|210087.7|210243.1|210093.1|210243.1|210093.1|210237.7|210087.7|19
1639647450000|2021-12-16 09:37:30|210242.4|210092.4|210243.8|210093.8|210245.6|210095.6|210242.4|210092.4|19
1639647460000|2021-12-16 09:37:40|210244|210094|210230|210080|210245.1|210095.1|210222.4|210072.4|23
1639647470000|2021-12-16 09:37:50|210229|210079|210225.5|210075.5|210232.3|210082.3|210221.2|210071.2|23
1639647480000|2021-12-16 09:38:00|210226.5|210076.5|210232.7|210082.7|210235.7|210085.7|210226.5|210076.5|31
1639647490000|2021-12-16 09:38:10|210232.9|210082.9|210228.9|210078.9|210235.1|210085.1|210227.8|210077.8|30
1639647500000|2021-12-16 09:38:20|210229.5|210079.5|210237.9|210087.9|210238.3|210088.3|210224|210074|21
1639647510000|2021-12-16 09:38:30|210231.9|210081.9|210234.7|210084.7|210236.5|210086.5|210230.1|210080.1|27
1639647520000|2021-12-16 09:38:40|210234.8|210084.8|210235.6|210085.6|210236.3|210086.3|210234.1|210084.1|21
1639647530000|2021-12-16 09:38:50|210235.8|210085.8|210234.5|210084.5|210237.8|210087.8|210234.4|210084.4|16
1639647540000|2021-12-16 09:39:00|210234.8|210084.8|210232.6|210082.6|210234.8|210084.8|210229.2|210079.2|29
1639647550000|2021-12-16 09:39:10|210235.7|210085.7|210230.1|210080.1|210237|210087|210227|210077|28
1639647560000|2021-12-16 09:39:20|210229.7|210079.7|210228.8|210078.8|210231.1|210081.1|210228.8|210078.8|18
1639647570000|2021-12-16 09:39:30|210228.6|210078.6|210231.9|210081.9|210236.2|210086.2|210228.6|210078.6|26
1639647580000|2021-12-16 09:39:40|210231.3|210081.3|210234.3|210084.3|210234.8|210084.8|210230.1|210080.1|16
1639647590000|2021-12-16 09:39:50|210237.8|210087.8|210235.9|210085.9|210239.2|210089.2|210235.9|210085.9|22
1639647600000|2021-12-16 09:40:00|210236.7|210086.7|210235.1|210085.1|210236.7|210086.7|210234.6|210084.6|20
1639647610000|2021-12-16 09:40:10|210236.8|210086.8|210237.1|210087.1|210238|210088|210234.7|210084.7|19
1639647620000|2021-12-16 09:40:20|210237.3|210087.3|210235.8|210085.8|210239.1|210089.1|210231.8|210081.8|25
1639647630000|2021-12-16 09:40:30|210235.6|210085.6|210237.3|210087.3|210237.8|210087.8|210235.2|210085.2|15
1639647640000|2021-12-16 09:40:40|210237.5|210087.5|210240.6|210090.6|210240.6|210090.6|210236.4|210086.4|17
1639647650000|2021-12-16 09:40:50|210236.3|210086.3|210238.6|210088.6|210238.6|210088.6|210235.5|210085.5|15
1639647660000|2021-12-16 09:41:00|210237.8|210087.8|210238.7|210088.7|210242.4|210092.4|210237.8|210087.8|23
1639647670000|2021-12-16 09:41:10|210239|210089|210236.2|210086.2|210239|210089|210236.1|210086.1|20
1639647680000|2021-12-16 09:41:20|210236.4|210086.4|210238.7|210088.7|210239.6|210089.6|210235.5|210085.5|15
1639647690000|2021-12-16 09:41:30|210238.1|210088.1|210235.8|210085.8|210238.1|210088.1|210235.7|210085.7|15
1639647700000|2021-12-16 09:41:40|210236.2|210086.2|210237.1|210087.1|210239.3|210089.3|210235.6|210085.6|19
1639647710000|2021-12-16 09:41:50|210240.2|210090.2|210238.6|210088.6|210240.2|210090.2|210234.3|210084.3|18
1639647720000|2021-12-16 09:42:00|210238.4|210088.4|210240.1|210090.1|210240.1|210090.1|210235.4|210085.4|14
1639647730000|2021-12-16 09:42:10|210239.1|210089.1|210239.2|210089.2|210239.6|210089.6|210237.8|210087.8|9
1639647740000|2021-12-16 09:42:20|210238.6|210088.6|210236.7|210086.7|210238.8|210088.8|210235.3|210085.3|14
1639647750000|2021-12-16 09:42:30|210235.1|210085.1|210227.7|210077.7|210235.1|210085.1|210223.9|210073.9|20
1639647760000|2021-12-16 09:42:40|210228|210078|210229.4|210079.4|210230.4|210080.4|210227.5|210077.5|23
1639647770000|2021-12-16 09:42:50|210229.9|210079.9|210230.2|210080.2|210230.2|210080.2|210223.3|210073.3|26
1639647780000|2021-12-16 09:43:00|210230.9|210080.9|210229.5|210079.5|210232.4|210082.4|210224.8|210074.8|19
1639647790000|2021-12-16 09:43:10|210229.6|210079.6|210230|210080|210231.1|210081.1|210229.6|210079.6|11
1639647800000|2021-12-16 09:43:20|210226.3|210076.3|210225.9|210075.9|210228|210078|210222.9|210072.9|15
1639647810000|2021-12-16 09:43:30|210226.2|210076.2|210227.7|210077.7|210227.7|210077.7|210224.8|210074.8|15
1639647820000|2021-12-16 09:43:40|210227.2|210077.2|210187.3|210037.3|210227.2|210077.2|210187.3|210037.3|28
1639647830000|2021-12-16 09:43:50|210188.7|210038.7|210183.6|210033.6|210188.7|210038.7|210179.4|210029.4|25
1639647840000|2021-12-16 09:44:00|210183.2|210033.2|210171.3|210021.3|210185.1|210035.1|210168.8|210018.8|20
1639647850000|2021-12-16 09:44:10|210174|210024|210174.8|210024.8|210178.6|210028.6|210166.2|210016.2|27
1639647860000|2021-12-16 09:44:20|210173.6|210023.6|210114|209964|210173.6|210023.6|210096.3|209946.3|32
1639647870000|2021-12-16 09:44:30|210113.8|209963.8|210115.6|209965.6|210117.4|209967.4|210110.1|209960.1|25
1639647880000|2021-12-16 09:44:40|210115.5|209965.5|210116.5|209966.5|210118.2|209968.2|210113.4|209963.4|27
1639647890000|2021-12-16 09:44:50|210116.1|209966.1|210102.8|209952.8|210120.3|209970.3|210102.6|209952.6|24
1639647900000|2021-12-16 09:45:00|210101.5|209951.5|210099.6|209949.6|210107.1|209957.1|210099.3|209949.3|23
1639647910000|2021-12-16 09:45:10|210100.2|209950.2|210089.8|209939.8|210105.5|209955.5|210087.8|209937.8|24
1639647920000|2021-12-16 09:45:20|210088.4|209938.4|210098.6|209948.6|210102.3|209952.3|210088.4|209938.4|22
1639647930000|2021-12-16 09:45:30|210093.8|209943.8|210099|209949|210102.8|209952.8|210093.8|209943.8|21
1639647940000|2021-12-16 09:45:40|210098.7|209948.7|210098.8|209948.8|210102.2|209952.2|210098.3|209948.3|16
1639647950000|2021-12-16 09:45:50|210099.1|209949.1|210097.7|209947.7|210099.6|209949.6|210095.8|209945.8|17
1639647960000|2021-12-16 09:46:00|210097.6|209947.6|210096.5|209946.5|210102.2|209952.2|210095.9|209945.9|21
1639647970000|2021-12-16 09:46:10|210096.8|209946.8|210101.1|209951.1|210101.1|209951.1|210096.8|209946.8|8
1639647980000|2021-12-16 09:46:20|210102|209952|210102.7|209952.7|210102.7|209952.7|210100.6|209950.6|11
1639647990000|2021-12-16 09:46:30|210114|209964|210102.4|209952.4|210115.4|209965.4|210097.2|209947.2|23
1639648000000|2021-12-16 09:46:40|210102.3|209952.3|210097.6|209947.6|210102.9|209952.9|210097.6|209947.6|20
1639648010000|2021-12-16 09:46:50|210099.4|209949.4|210010.1|209860.1|210099.4|209949.4|210010.1|209860.1|26
1639648020000|2021-12-16 09:47:00|210013.9|209863.9|210008.6|209858.6|210016.1|209866.1|209985.9|209835.9|37
1639648030000|2021-12-16 09:47:10|210014.2|209864.2|210018.4|209868.4|210025.9|209875.9|210012|209862|26
1639648040000|2021-12-16 09:47:20|210018.5|209868.5|210019.8|209869.8|210021.7|209871.7|210018.5|209868.5|14
1639648050000|2021-12-16 09:47:30|210069.7|209919.7|210092.2|209942.2|210111.7|209961.7|210067.7|209917.7|36
1639648060000|2021-12-16 09:47:40|210095.4|209945.4|210090.7|209940.7|210097.7|209947.7|210088.6|209938.6|19
1639648070000|2021-12-16 09:47:50|210091.2|209941.2|210063.8|209913.8|210091.2|209941.2|210049.5|209899.5|31
1639648080000|2021-12-16 09:48:00|210063.2|209913.2|210055.1|209905.1|210066.1|209916.1|210055.1|209905.1|29
1639648090000|2021-12-16 09:48:10|210054.6|209904.6|210055.8|209905.8|210060.2|209910.2|210052.6|209902.6|29
1639648100000|2021-12-16 09:48:20|210057.7|209907.7|210057.3|209907.3|210063.9|209913.9|210055.3|209905.3|27
1639648110000|2021-12-16 09:48:30|210058.4|209908.4|210055.5|209905.5|210061.6|209911.6|210050.6|209900.6|30
1639648120000|2021-12-16 09:48:40|210054.2|209904.2|210059.7|209909.7|210059.8|209909.8|210053.2|209903.2|21
1639648130000|2021-12-16 09:48:50|210060.5|209910.5|210073.8|209923.8|210073.8|209923.8|210056.8|209906.8|23
1639648140000|2021-12-16 09:49:00|210087.1|209937.1|210083.5|209933.5|210089.5|209939.5|210081.3|209931.3|25
1639648150000|2021-12-16 09:49:10|210083.4|209933.4|210086.9|209936.9|210087|209937|210079.6|209929.6|20
1639648160000|2021-12-16 09:49:20|210085.7|209935.7|210086.3|209936.3|210091.3|209941.3|210076.5|209926.5|25
1639648170000|2021-12-16 09:49:30|210086.1|209936.1|210089|209939|210091.1|209941.1|210084.5|209934.5|23
1639648180000|2021-12-16 09:49:40|210089.5|209939.5|210049.2|209899.2|210089.5|209939.5|210047.4|209897.4|28
1639648190000|2021-12-16 09:49:50|210049.3|209899.3|210062.9|209912.9|210067|209917|210047.7|209897.7|32
1639648200000|2021-12-16 09:50:00|210064.6|209914.6|210069.3|209919.3|210082.3|209932.3|210064.3|209914.3|31
1639648210000|2021-12-16 09:50:10|210069.4|209919.4|210069.9|209919.9|210070.9|209920.9|210067.9|209917.9|17
1639648220000|2021-12-16 09:50:20|210069.6|209919.6|210065.1|209915.1|210069.6|209919.6|210062.8|209912.8|17
1639648230000|2021-12-16 09:50:30|210065.2|209915.2|210062|209912|210068.2|209918.2|210052.8|209902.8|23
1639648240000|2021-12-16 09:50:40|210063.4|209913.4|210054.1|209904.1|210065.2|209915.2|210054.1|209904.1|18
1639648250000|2021-12-16 09:50:50|210054.6|209904.6|210045.4|209895.4|210056.8|209906.8|210041.9|209891.9|16
1639648260000|2021-12-16 09:51:00|210039.9|209889.9|210010.9|209860.9|210044.1|209894.1|210010.9|209860.9|28
1639648270000|2021-12-16 09:51:10|210017.1|209867.1|210016.8|209866.8|210017.1|209867.1|210006|209856|19
1639648280000|2021-12-16 09:51:20|210015.7|209865.7|210017.6|209867.6|210017.6|209867.6|210006.6|209856.6|15
1639648290000|2021-12-16 09:51:30|210021.2|209871.2|210001.1|209851.1|210021.2|209871.2|209994.7|209844.7|28
1639648300000|2021-12-16 09:51:40|209999.6|209849.6|210003.5|209853.5|210003.8|209853.8|209992.8|209842.8|20
1639648310000|2021-12-16 09:51:50|210003.1|209853.1|210007.9|209857.9|210011.2|209861.2|209998.6|209848.6|24
1639648320000|2021-12-16 09:52:00|210007.8|209857.8|210021.3|209871.3|210021.3|209871.3|210001.3|209851.3|28
1639648330000|2021-12-16 09:52:10|210020.4|209870.4|210023.7|209873.7|210026.5|209876.5|210019.3|209869.3|20
1639648340000|2021-12-16 09:52:20|210021.9|209871.9|210017.5|209867.5|210024|209874|210017.5|209867.5|18
1639648350000|2021-12-16 09:52:30|210017.8|209867.8|210074.1|209924.1|210076.1|209926.1|210017.2|209867.2|26
1639648360000|2021-12-16 09:52:40|210074|209924|210050.3|209900.3|210074|209924|210043.3|209893.3|35
1639648370000|2021-12-16 09:52:50|210050.2|209900.2|210070.1|209920.1|210076.2|209926.2|210050.2|209900.2|26
1639648380000|2021-12-16 09:53:00|210070.2|209920.2|210090.7|209940.7|210093|209943|210070.2|209920.2|32
1639648390000|2021-12-16 09:53:10|210096.7|209946.7|210102.1|209952.1|210102.6|209952.6|210095.4|209945.4|34
1639648400000|2021-12-16 09:53:20|210101|209951|210102.1|209952.1|210102.2|209952.2|210099.7|209949.7|23
1639648410000|2021-12-16 09:53:30|210100|209950|210127.2|209977.2|210129.8|209979.8|210098|209948|33
1639648420000|2021-12-16 09:53:40|210126.9|209976.9|210123.9|209973.9|210126.9|209976.9|210121|209971|28
1639648430000|2021-12-16 09:53:50|210123.8|209973.8|210126.1|209976.1|210127.3|209977.3|210122.1|209972.1|20
1639648440000|2021-12-16 09:54:00|210126.6|209976.6|210124.8|209974.8|210126.8|209976.8|210120.7|209970.7|29
1639648450000|2021-12-16 09:54:10|210123|209973|210121.2|209971.2|210123|209973|210118.7|209968.7|28
1639648460000|2021-12-16 09:54:20|210121.6|209971.6|210102.8|209952.8|210121.9|209971.9|210102.8|209952.8|27
1639648470000|2021-12-16 09:54:30|210109.8|209959.8|210105.2|209955.2|210109.8|209959.8|210097.7|209947.7|27
1639648480000|2021-12-16 09:54:40|210108.7|209958.7|210108.3|209958.3|210112.9|209962.9|210102.7|209952.7|27
1639648490000|2021-12-16 09:54:50|210108.9|209958.9|210106.5|209956.5|210113.6|209963.6|210103.9|209953.9|25
1639648500000|2021-12-16 09:55:00|210096.3|209946.3|210097.8|209947.8|210105.7|209955.7|210083.7|209933.7|30
1639648510000|2021-12-16 09:55:10|210099.4|209949.4|210092.9|209942.9|210102.5|209952.5|210090.2|209940.2|26
1639648520000|2021-12-16 09:55:20|210092.4|209942.4|210100.1|209950.1|210107.3|209957.3|210092.4|209942.4|23
1639648530000|2021-12-16 09:55:30|210100.8|209950.8|210107.1|209957.1|210107.5|209957.5|210099|209949|24
1639648540000|2021-12-16 09:55:40|210107.4|209957.4|210096.8|209946.8|210108|209958|210096.6|209946.6|22
1639648550000|2021-12-16 09:55:50|210097.5|209947.5|210100.1|209950.1|210103.8|209953.8|210088|209938|32
1639648560000|2021-12-16 09:56:00|210101.2|209951.2|210107.1|209957.1|210113.3|209963.3|210093.5|209943.5|29
1639648570000|2021-12-16 09:56:10|210108.4|209958.4|210108.5|209958.5|210110.5|209960.5|210106.3|209956.3|36
1639648580000|2021-12-16 09:56:20|210106.9|209956.9|210109.3|209959.3|210110.5|209960.5|210106.9|209956.9|30
1639648590000|2021-12-16 09:56:30|210108.9|209958.9|210103.8|209953.8|210109.8|209959.8|210102.2|209952.2|27
1639648600000|2021-12-16 09:56:40|210106.6|209956.6|210106.1|209956.1|210113.4|209963.4|210105.2|209955.2|30
1639648610000|2021-12-16 09:56:50|210107.6|209957.6|210115|209965|210116.6|209966.6|210105|209955|26
1639648620000|2021-12-16 09:57:00|210114.8|209964.8|210111|209961|210116|209966|210108.6|209958.6|32
1639648630000|2021-12-16 09:57:10|210111.5|209961.5|210116.6|209966.6|210116.6|209966.6|210107.8|209957.8|23
1639648640000|2021-12-16 09:57:20|210110.5|209960.5|210114.4|209964.4|210114.7|209964.7|210110.5|209960.5|16
1639648650000|2021-12-16 09:57:30|210113.4|209963.4|210076.1|209926.1|210113.4|209963.4|210076.1|209926.1|24
1639648660000|2021-12-16 09:57:40|210078.4|209928.4|210088.4|209938.4|210088.4|209938.4|210078.4|209928.4|17
1639648670000|2021-12-16 09:57:50|210087|209937|210053.7|209903.7|210087.2|209937.2|210043.9|209893.9|33
1639648680000|2021-12-16 09:58:00|210052.4|209902.4|210050.7|209900.7|210063.1|209913.1|210049.2|209899.2|32
1639648690000|2021-12-16 09:58:10|210051.4|209901.4|210059.9|209909.9|210064.7|209914.7|210049.8|209899.8|26
1639648700000|2021-12-16 09:58:20|210060.6|209910.6|210058.3|209908.3|210062|209912|210058|209908|13
1639648710000|2021-12-16 09:58:30|210059|209909|210002.3|209852.3|210059.7|209909.7|210001.2|209851.2|24
1639648720000|2021-12-16 09:58:40|210004.6|209854.6|209994.7|209844.7|210012.3|209862.3|209990.1|209840.1|29
1639648730000|2021-12-16 09:58:50|209994.9|209844.9|209979.4|209829.4|209994.9|209844.9|209979.4|209829.4|30
1639648740000|2021-12-16 09:59:00|209981.4|209831.4|209990.4|209840.4|209990.4|209840.4|209980|209830|26
1639648750000|2021-12-16 09:59:10|209988.5|209838.5|209991.2|209841.2|209991.6|209841.6|209986|209836|20
1639648760000|2021-12-16 09:59:20|209990.6|209840.6|210003|209853|210010.2|209860.2|209990.6|209840.6|25
1639648770000|2021-12-16 09:59:30|210004.2|209854.2|210013.8|209863.8|210015|209865|210002.5|209852.5|35
1639648780000|2021-12-16 09:59:40|210014.6|209864.6|210012.2|209862.2|210014.8|209864.8|210011.4|209861.4|33
1639648790000|2021-12-16 09:59:50|210012.3|209862.3|210046.1|209896.1|210048.5|209898.5|210011.8|209861.8|36
1639648800000|2021-12-16 10:00:00|210044.7|209894.7|210047.1|209897.1|210082.2|209932.2|210044.6|209894.6|38
1639648810000|2021-12-16 10:00:10|210046.9|209896.9|210057.6|209907.6|210061.9|209911.9|210046.7|209896.7|33
1639648820000|2021-12-16 10:00:20|210056.4|209906.4|210092.6|209942.6|210095|209945|210056.4|209906.4|37
1639648830000|2021-12-16 10:00:30|210095.7|209945.7|210085.5|209935.5|210096.5|209946.5|210082.6|209932.6|26
1639648840000|2021-12-16 10:00:40|210085.2|209935.2|210084.5|209934.5|210085.2|209935.2|210081.9|209931.9|20
1639648850000|2021-12-16 10:00:50|210084.9|209934.9|210134.7|209984.7|210134.7|209984.7|210084.9|209934.9|31
1639648860000|2021-12-16 10:01:00|210135.5|209985.5|210132.8|209982.8|210135.9|209985.9|210130.7|209980.7|30
1639648870000|2021-12-16 10:01:10|210132.4|209982.4|210183.5|210033.5|210184|210034|210130.8|209980.8|36
1639648880000|2021-12-16 10:01:20|210182.1|210032.1|210165.8|210015.8|210182.2|210032.2|210165.6|210015.6|33
1639648890000|2021-12-16 10:01:30|210170.5|210020.5|210154.3|210004.3|210170.5|210020.5|210154.3|210004.3|35
1639648900000|2021-12-16 10:01:40|210154|210004|210159.5|210009.5|210161.7|210011.7|210154|210004|29
1639648910000|2021-12-16 10:01:50|210159.8|210009.8|210168.2|210018.2|210170.3|210020.3|210157.3|210007.3|34
1639648920000|2021-12-16 10:02:00|210168.4|210018.4|210134.1|209984.1|210168.8|210018.8|210133.7|209983.7|33
1639648930000|2021-12-16 10:02:10|210134|209984|210110.6|209960.6|210134|209984|210109.5|209959.5|33
1639648940000|2021-12-16 10:02:20|210111.1|209961.1|210110.8|209960.8|210114.9|209964.9|210102.1|209952.1|34
1639648950000|2021-12-16 10:02:30|210110.1|209960.1|210111|209961|210114.3|209964.3|210109.7|209959.7|25
1639648960000|2021-12-16 10:02:40|210110.3|209960.3|210109.8|209959.8|210110.9|209960.9|210109.8|209959.8|6
1639648970000|2021-12-16 10:02:50|210114.4|209964.4|210135.6|209985.6|210136.7|209986.7|210111.9|209961.9|25
1639648980000|2021-12-16 10:03:00|210135.2|209985.2|210140.2|209990.2|210140.2|209990.2|210131.8|209981.8|26
1639648990000|2021-12-16 10:03:10|210137|209987|210258.6|210108.6|210258.7|210108.7|210133.8|209983.8|35
1639649000000|2021-12-16 10:03:20|210258.3|210108.3|210230.2|210080.2|210259.4|210109.4|210227.8|210077.8|34
1639649010000|2021-12-16 10:03:30|210229.8|210079.8|210252.3|210102.3|210254.4|210104.4|210228.8|210078.8|27
1639649020000|2021-12-16 10:03:40|210248.5|210098.5|210250.2|210100.2|210255.7|210105.7|210248.5|210098.5|20
1639649030000|2021-12-16 10:03:50|210250.6|210100.6|210250.9|210100.9|210251.9|210101.9|210249.1|210099.1|30
1639649040000|2021-12-16 10:04:00|210251.4|210101.4|210249.6|210099.6|210253.9|210103.9|210248.7|210098.7|27
1639649050000|2021-12-16 10:04:10|210249.5|210099.5|210250.2|210100.2|210256.2|210106.2|210249.2|210099.2|27
1639649060000|2021-12-16 10:04:20|210250.3|210100.3|210249.5|210099.5|210250.3|210100.3|210248.6|210098.6|20
1639649070000|2021-12-16 10:04:30|210248|210098|210254.8|210104.8|210258.2|210108.2|210248|210098|25
1639649080000|2021-12-16 10:04:40|210255.1|210105.1|210255.5|210105.5|210255.5|210105.5|210253|210103|13
1639649090000|2021-12-16 10:04:50|210258.3|210108.3|210258.6|210108.6|210262.1|210112.1|210258.3|210108.3|22
1639649100000|2021-12-16 10:05:00|210259.9|210109.9|210260.8|210110.8|210262.4|210112.4|210258.8|210108.8|18
1639649110000|2021-12-16 10:05:10|210262|210112|210291.7|210141.7|210294.6|210144.6|210262|210112|29
1639649120000|2021-12-16 10:05:20|210291.6|210141.6|210317.3|210167.3|210318.7|210168.7|210290.1|210140.1|34
1639649130000|2021-12-16 10:05:30|210318.5|210168.5|210317.2|210167.2|210318.5|210168.5|210315.5|210165.5|31
1639649140000|2021-12-16 10:05:40|210317.9|210167.9|210319.4|210169.4|210321.4|210171.4|210316.3|210166.3|29
1639649150000|2021-12-16 10:05:50|210319.7|210169.7|210318.8|210168.8|210321.1|210171.1|210317.5|210167.5|24
1639649160000|2021-12-16 10:06:00|210319|210169|210303.8|210153.8|210319|210169|210303.8|210153.8|37
1639649170000|2021-12-16 10:06:10|210303.2|210153.2|210310.7|210160.7|210318|210168|210303.2|210153.2|29
1639649180000|2021-12-16 10:06:20|210311.2|210161.2|210315.4|210165.4|210315.4|210165.4|210301.6|210151.6|35
1639649190000|2021-12-16 10:06:30|210316.6|210166.6|210313.9|210163.9|210319.1|210169.1|210313.9|210163.9|25
1639649200000|2021-12-16 10:06:40|210314.7|210164.7|210312.5|210162.5|210314.7|210164.7|210311.7|210161.7|17
1639649210000|2021-12-16 10:06:50|210313.6|210163.6|210314|210164|210320.2|210170.2|210311.4|210161.4|26
1639649220000|2021-12-16 10:07:00|210314.6|210164.6|210294.9|210144.9|210314.8|210164.8|210288.3|210138.3|25
1639649230000|2021-12-16 10:07:10|210293.7|210143.7|210296.9|210146.9|210296.9|210146.9|210293|210143|24
1639649240000|2021-12-16 10:07:20|210297|210147|210297.5|210147.5|210300|210150|210293.4|210143.4|22
1639649250000|2021-12-16 10:07:30|210295.8|210145.8|210295.6|210145.6|210298.7|210148.7|210292|210142|25
1639649260000|2021-12-16 10:07:40|210299.9|210149.9|210306.9|210156.9|210309.3|210159.3|210293.7|210143.7|32
1639649270000|2021-12-16 10:07:50|210305.7|210155.7|210308.3|210158.3|210310.6|210160.6|210300.5|210150.5|31
1639649280000|2021-12-16 10:08:00|210308.5|210158.5|210301.7|210151.7|210309.9|210159.9|210298.9|210148.9|31
1639649290000|2021-12-16 10:08:10|210301.2|210151.2|210300.4|210150.4|210307.3|210157.3|210299.7|210149.7|26
1639649300000|2021-12-16 10:08:20|210300.9|210150.9|210302.2|210152.2|210302.7|210152.7|210300.4|210150.4|24
1639649310000|2021-12-16 10:08:30|210302.7|210152.7|210305.7|210155.7|210309.2|210159.2|210302.7|210152.7|22
1639649320000|2021-12-16 10:08:40|210306.4|210156.4|210301.6|210151.6|210306.7|210156.7|210301.6|210151.6|24
1639649330000|2021-12-16 10:08:50|210304.8|210154.8|210304.9|210154.9|210308|210158|210301.6|210151.6|29
1639649340000|2021-12-16 10:09:00|210305.1|210155.1|210303.1|210153.1|210314.3|210164.3|210301.2|210151.2|29
1639649350000|2021-12-16 10:09:10|210305.3|210155.3|210319.6|210169.6|210323|210173|210303.6|210153.6|27
1639649360000|2021-12-16 10:09:20|210320.5|210170.5|210318.6|210168.6|210327.4|210177.4|210315.9|210165.9|28
1639649370000|2021-12-16 10:09:30|210317.2|210167.2|210303.9|210153.9|210319.4|210169.4|210303.9|210153.9|21
1639649380000|2021-12-16 10:09:40|210303.3|210153.3|210293.7|210143.7|210304|210154|210292.5|210142.5|31
1639649390000|2021-12-16 10:09:50|210293.9|210143.9|210294.8|210144.8|210296.9|210146.9|210290.3|210140.3|32
1639649400000|2021-12-16 10:10:00|210294.1|210144.1|210287.6|210137.6|210294.8|210144.8|210287.5|210137.5|32
1639649410000|2021-12-16 10:10:10|210288|210138|210288.5|210138.5|210291.5|210141.5|210287.2|210137.2|30
1639649420000|2021-12-16 10:10:20|210288.8|210138.8|210288|210138|210288.9|210138.9|210285.2|210135.2|26
1639649430000|2021-12-16 10:10:30|210287.9|210137.9|210289.5|210139.5|210289.9|210139.9|210286.1|210136.1|23
1639649440000|2021-12-16 10:10:40|210285.9|210135.9|210303.4|210153.4|210305.2|210155.2|210285.7|210135.7|29
1639649450000|2021-12-16 10:10:50|210304.7|210154.7|210304|210154|210307.2|210157.2|210304|210154|28
1639649460000|2021-12-16 10:11:00|210305|210155|210307.3|210157.3|210309.2|210159.2|210303.9|210153.9|29
1639649470000|2021-12-16 10:11:10|210307.7|210157.7|210311.8|210161.8|210311.8|210161.8|210306.8|210156.8|17
1639649480000|2021-12-16 10:11:20|210312.3|210162.3|210310.2|210160.2|210312.5|210162.5|210308.3|210158.3|17
1639649490000|2021-12-16 10:11:30|210309.9|210159.9|210349.8|210199.8|210351.1|210201.1|210309.9|210159.9|27
1639649500000|2021-12-16 10:11:40|210349.7|210199.7|210352.1|210202.1|210354.9|210204.9|210349.7|210199.7|18
1639649510000|2021-12-16 10:11:50|210352.5|210202.5|210361.8|210211.8|210365.5|210215.5|210352.2|210202.2|33
1639649520000|2021-12-16 10:12:00|210363.6|210213.6|210351|210201|210364|210214|210347.2|210197.2|33
1639649530000|2021-12-16 10:12:10|210350.8|210200.8|210328.8|210178.8|210352.3|210202.3|210319.1|210169.1|33
1639649540000|2021-12-16 10:12:20|210329.7|210179.7|210326.5|210176.5|210330.2|210180.2|210324.9|210174.9|32
1639649550000|2021-12-16 10:12:30|210326.7|210176.7|210324.3|210174.3|210327.1|210177.1|210322.7|210172.7|28
1639649560000|2021-12-16 10:12:40|210320.7|210170.7|210324.1|210174.1|210326|210176|210320.6|210170.6|28
1639649570000|2021-12-16 10:12:50|210322.8|210172.8|210324.5|210174.5|210326.7|210176.7|210322.6|210172.6|23
1639649580000|2021-12-16 10:13:00|210322.5|210172.5|210325.6|210175.6|210328.1|210178.1|210322.5|210172.5|25
1639649590000|2021-12-16 10:13:10|210324.8|210174.8|210323.5|210173.5|210326.2|210176.2|210323.5|210173.5|21
1639649600000|2021-12-16 10:13:20|210322.8|210172.8|210322.5|210172.5|210325.4|210175.4|210321.3|210171.3|22
1639649610000|2021-12-16 10:13:30|210322.2|210172.2|210322.9|210172.9|210323.6|210173.6|210321.4|210171.4|22
1639649620000|2021-12-16 10:13:40|210320.1|210170.1|210319.9|210169.9|210321.8|210171.8|210318.2|210168.2|27
1639649630000|2021-12-16 10:13:50|210319.4|210169.4|210320.9|210170.9|210322.1|210172.1|210318.2|210168.2|23
1639649640000|2021-12-16 10:14:00|210320.1|210170.1|210324.6|210174.6|210325.7|210175.7|210320|210170|26
1639649650000|2021-12-16 10:14:10|210323.4|210173.4|210323.8|210173.8|210325.1|210175.1|210322.9|210172.9|27
1639649660000|2021-12-16 10:14:20|210323.9|210173.9|210320.4|210170.4|210324.9|210174.9|210319.5|210169.5|27
1639649670000|2021-12-16 10:14:30|210320.5|210170.5|210320.4|210170.4|210322.1|210172.1|210320.4|210170.4|21
1639649680000|2021-12-16 10:14:40|210320.3|210170.3|210318.6|210168.6|210321.5|210171.5|210314.8|210164.8|33
1639649690000|2021-12-16 10:14:50|210318.8|210168.8|210316.6|210166.6|210318.8|210168.8|210316.5|210166.5|17
1639649700000|2021-12-16 10:15:00|210316.2|210166.2|210318.1|210168.1|210318.9|210168.9|210314.6|210164.6|24
1639649710000|2021-12-16 10:15:10|210316.8|210166.8|210316.1|210166.1|210316.8|210166.8|210314.6|210164.6|29
1639649720000|2021-12-16 10:15:20|210316.3|210166.3|210318.6|210168.6|210319.2|210169.2|210315.9|210165.9|16
1639649730000|2021-12-16 10:15:30|210319.1|210169.1|210319.4|210169.4|210320.3|210170.3|210315.8|210165.8|15
1639649740000|2021-12-16 10:15:40|210319.6|210169.6|210314.6|210164.6|210321.3|210171.3|210314.2|210164.2|22
1639649750000|2021-12-16 10:15:50|210314.4|210164.4|210315.6|210165.6|210316.4|210166.4|210314|210164|17
1639649760000|2021-12-16 10:16:00|210315.5|210165.5|210318.9|210168.9|210318.9|210168.9|210314.6|210164.6|20
1639649770000|2021-12-16 10:16:10|210319.8|210169.8|210318.4|210168.4|210321.4|210171.4|210317.1|210167.1|28
1639649780000|2021-12-16 10:16:20|210319|210169|210321.5|210171.5|210321.5|210171.5|210319|210169|12
1639649790000|2021-12-16 10:16:30|210320.3|210170.3|210323.6|210173.6|210323.6|210173.6|210319.9|210169.9|20
1639649800000|2021-12-16 10:16:40|210323.3|210173.3|210322.9|210172.9|210323.6|210173.6|210319.1|210169.1|27
1639649810000|2021-12-16 10:16:50|210322.6|210172.6|210322.5|210172.5|210322.8|210172.8|210320.7|210170.7|19
1639649820000|2021-12-16 10:17:00|210323|210173|210322.5|210172.5|210323.7|210173.7|210320.4|210170.4|26
1639649830000|2021-12-16 10:17:10|210322.9|210172.9|210324.7|210174.7|210325|210175|210321.3|210171.3|23
1639649840000|2021-12-16 10:17:20|210324.4|210174.4|210324.8|210174.8|210325.5|210175.5|210322.8|210172.8|21
1639649850000|2021-12-16 10:17:30|210324.2|210174.2|210321.2|210171.2|210324.2|210174.2|210317.1|210167.1|34
1639649860000|2021-12-16 10:17:40|210317.8|210167.8|210320.9|210170.9|210321.7|210171.7|210316.9|210166.9|39
1639649870000|2021-12-16 10:17:50|210317.9|210167.9|210319|210169|210321.4|210171.4|210316.4|210166.4|35
1639649880000|2021-12-16 10:18:00|210318.2|210168.2|210320.9|210170.9|210321.7|210171.7|210318.2|210168.2|35
1639649890000|2021-12-16 10:18:10|210319.6|210169.6|210321.8|210171.8|210322.3|210172.3|210319|210169|28
1639649900000|2021-12-16 10:18:20|210322|210172|210321.8|210171.8|210322.7|210172.7|210319.3|210169.3|20
1639649910000|2021-12-16 10:18:30|210322.8|210172.8|210321.8|210171.8|210322.8|210172.8|210318.2|210168.2|27
1639649920000|2021-12-16 10:18:40|210318.7|210168.7|210315.2|210165.2|210322.1|210172.1|210315.2|210165.2|30
1639649930000|2021-12-16 10:18:50|210316.5|210166.5|210256.5|210106.5|210317.2|210167.2|210247.2|210097.2|36
1639649940000|2021-12-16 10:19:00|210256.6|210106.6|210260|210110|210261.6|210111.6|210255.4|210105.4|25
1639649950000|2021-12-16 10:19:10|210260.2|210110.2|210259.5|210109.5|210262|210112|210259.5|210109.5|25
1639649960000|2021-12-16 10:19:20|210260.2|210110.2|210261|210111|210261|210111|210257.6|210107.6|33
1639649970000|2021-12-16 10:19:30|210260.8|210110.8|210259.2|210109.2|210261.3|210111.3|210258.8|210108.8|28
1639649980000|2021-12-16 10:19:40|210259.1|210109.1|210229.1|210079.1|210260.8|210110.8|210229.1|210079.1|28
1639649990000|2021-12-16 10:19:50|210230.8|210080.8|210238.8|210088.8|210240.2|210090.2|210230.8|210080.8|21
1639650000000|2021-12-16 10:20:00|210239|210089|210249.7|210099.7|210255.2|210105.2|210239|210089|32
1639650010000|2021-12-16 10:20:10|210249.3|210099.3|210235|210085|210249.3|210099.3|210231.6|210081.6|31
1639650020000|2021-12-16 10:20:20|210234|210084|210237.3|210087.3|210238.8|210088.8|210234|210084|28
1639650030000|2021-12-16 10:20:30|210238|210088|210235.9|210085.9|210238.4|210088.4|210235.2|210085.2|31
1639650040000|2021-12-16 10:20:40|210236.4|210086.4|210248.6|210098.6|210251.2|210101.2|210235.6|210085.6|31
1639650050000|2021-12-16 10:20:50|210249.1|210099.1|210247.1|210097.1|210251.7|210101.7|210247.1|210097.1|23
1639650060000|2021-12-16 10:21:00|210246.4|210096.4|210255.2|210105.2|210256.3|210106.3|210246.4|210096.4|32
1639650070000|2021-12-16 10:21:10|210255.1|210105.1|210273.4|210123.4|210275.8|210125.8|210255.1|210105.1|31
1639650080000|2021-12-16 10:21:20|210273.9|210123.9|210267.4|210117.4|210273.9|210123.9|210264.6|210114.6|22
1639650090000|2021-12-16 10:21:30|210267.7|210117.7|210270.3|210120.3|210270.3|210120.3|210265.4|210115.4|24
1639650100000|2021-12-16 10:21:40|210270.1|210120.1|210265.8|210115.8|210270.1|210120.1|210265.8|210115.8|25
1639650110000|2021-12-16 10:21:50|210267.4|210117.4|210265.5|210115.5|210270.6|210120.6|210264.8|210114.8|24
1639650120000|2021-12-16 10:22:00|210266.1|210116.1|210266.3|210116.3|210267.2|210117.2|210264|210114|29
1639650130000|2021-12-16 10:22:10|210266.1|210116.1|210265.9|210115.9|210267.2|210117.2|210263.9|210113.9|20
1639650140000|2021-12-16 10:22:20|210266.5|210116.5|210266.7|210116.7|210266.8|210116.8|210263.6|210113.6|18
1639650150000|2021-12-16 10:22:30|210266.4|210116.4|210268.7|210118.7|210268.7|210118.7|210264.5|210114.5|22
1639650160000|2021-12-16 10:22:40|210267.3|210117.3|210267.1|210117.1|210268.2|210118.2|210265|210115|32
1639650170000|2021-12-16 10:22:50|210263.5|210113.5|210271.5|210121.5|210272.3|210122.3|210262.7|210112.7|34
1639650180000|2021-12-16 10:23:00|210271|210121|210270|210120|210272.4|210122.4|210268.6|210118.6|31
1639650190000|2021-12-16 10:23:10|210270.4|210120.4|210270.1|210120.1|210270.8|210120.8|210269.1|210119.1|33
1639650200000|2021-12-16 10:23:20|210270.3|210120.3|210274.8|210124.8|210278.2|210128.2|210269.6|210119.6|28
1639650210000|2021-12-16 10:23:30|210272.7|210122.7|210272.1|210122.1|210275.9|210125.9|210267.5|210117.5|30
1639650220000|2021-12-16 10:23:40|210271.8|210121.8|210272.3|210122.3|210274.1|210124.1|210267.2|210117.2|35
1639650230000|2021-12-16 10:23:50|210272.9|210122.9|210278.9|210128.9|210278.9|210128.9|210270.3|210120.3|30
1639650240000|2021-12-16 10:24:00|210277.8|210127.8|210272.1|210122.1|210277.8|210127.8|210271.4|210121.4|28
1639650250000|2021-12-16 10:24:10|210271.3|210121.3|210270.2|210120.2|210274.2|210124.2|210266.9|210116.9|31
1639650260000|2021-12-16 10:24:20|210269|210119|210273.3|210123.3|210274.5|210124.5|210269|210119|31
1639650270000|2021-12-16 10:24:30|210273.2|210123.2|210270.1|210120.1|210275.9|210125.9|210270.1|210120.1|29
1639650280000|2021-12-16 10:24:40|210269.9|210119.9|210270.5|210120.5|210275.5|210125.5|210264.4|210114.4|32
1639650290000|2021-12-16 10:24:50|210273.3|210123.3|210269.2|210119.2|210273.3|210123.3|210266|210116|29
1639650300000|2021-12-16 10:25:00|210269|210119|210267.8|210117.8|210272.1|210122.1|210267.8|210117.8|29
1639650310000|2021-12-16 10:25:10|210267.7|210117.7|210265.7|210115.7|210267.7|210117.7|210262.5|210112.5|22
1639650320000|2021-12-16 10:25:20|210268.1|210118.1|210236.4|210086.4|210268.1|210118.1|210230.5|210080.5|30
1639650330000|2021-12-16 10:25:30|210237.1|210087.1|210240.5|210090.5|210240.5|210090.5|210234.3|210084.3|23
1639650340000|2021-12-16 10:25:40|210239.9|210089.9|210246.2|210096.2|210251.4|210101.4|210236.2|210086.2|33
1639650350000|2021-12-16 10:25:50|210248|210098|210266.2|210116.2|210273.8|210123.8|210244.8|210094.8|34
1639650360000|2021-12-16 10:26:00|210269.2|210119.2|210273.7|210123.7|210278.8|210128.8|210266.2|210116.2|35
1639650370000|2021-12-16 10:26:10|210277.5|210127.5|210271.2|210121.2|210277.5|210127.5|210271.2|210121.2|35
1639650380000|2021-12-16 10:26:20|210272|210122|210255.3|210105.3|210273.9|210123.9|210253.7|210103.7|35
1639650390000|2021-12-16 10:26:30|210255.7|210105.7|210253.2|210103.2|210258.4|210108.4|210252.7|210102.7|31
1639650400000|2021-12-16 10:26:40|210253.7|210103.7|210260.4|210110.4|210263.1|210113.1|210252.3|210102.3|29
1639650410000|2021-12-16 10:26:50|210260.7|210110.7|210255.4|210105.4|210264.1|210114.1|210254.8|210104.8|36
1639650420000|2021-12-16 10:27:00|210256.4|210106.4|210259.9|210109.9|210259.9|210109.9|210254.2|210104.2|30
1639650430000|2021-12-16 10:27:10|210259.7|210109.7|210270.9|210120.9|210275.7|210125.7|210257.5|210107.5|30
1639650440000|2021-12-16 10:27:20|210270.5|210120.5|210275.3|210125.3|210280.5|210130.5|210267.6|210117.6|26
1639650450000|2021-12-16 10:27:30|210272.5|210122.5|210278.7|210128.7|210282.1|210132.1|210272.5|210122.5|28
1639650460000|2021-12-16 10:27:40|210280.3|210130.3|210354.7|210204.7|210354.7|210204.7|210276.5|210126.5|26
1639650470000|2021-12-16 10:27:50|210361|210211|210363.8|210213.8|210366.4|210216.4|210357.2|210207.2|33
1639650480000|2021-12-16 10:28:00|210364|210214|210362.2|210212.2|210368.1|210218.1|210362.2|210212.2|24
1639650490000|2021-12-16 10:28:10|210362.6|210212.6|210352.9|210202.9|210364.4|210214.4|210351.1|210201.1|29
1639650500000|2021-12-16 10:28:20|210352.1|210202.1|210362.2|210212.2|210369|210219|210347.5|210197.5|25
1639650510000|2021-12-16 10:28:30|210348.6|210198.6|210363.7|210213.7|210364.5|210214.5|210342.6|210192.6|32
1639650520000|2021-12-16 10:28:40|210365.9|210215.9|210345.4|210195.4|210365.9|210215.9|210345.4|210195.4|26
1639650530000|2021-12-16 10:28:50|210344.8|210194.8|210349.7|210199.7|210349.7|210199.7|210344.8|210194.8|24
1639650540000|2021-12-16 10:29:00|210352.3|210202.3|210351.6|210201.6|210357.4|210207.4|210349.8|210199.8|31
1639650550000|2021-12-16 10:29:10|210351.7|210201.7|210341.9|210191.9|210354.3|210204.3|210341.9|210191.9|31
1639650560000|2021-12-16 10:29:20|210342.9|210192.9|210334.5|210184.5|210342.9|210192.9|210334.5|210184.5|22
1639650570000|2021-12-16 10:29:30|210333.9|210183.9|210352.3|210202.3|210363|210213|210331.4|210181.4|36
1639650580000|2021-12-16 10:29:40|210349.7|210199.7|210359.6|210209.6|210360.5|210210.5|210349.7|210199.7|34
1639650590000|2021-12-16 10:29:50|210358.6|210208.6|210351.1|210201.1|210359.7|210209.7|210350.9|210200.9|26
1639650600000|2021-12-16 10:30:00|210350.1|210200.1|210358.2|210208.2|210361.8|210211.8|210349.6|210199.6|37
1639650610000|2021-12-16 10:30:10|210357.3|210207.3|210357.2|210207.2|210360.3|210210.3|210355.7|210205.7|28
1639650620000|2021-12-16 10:30:20|210357.5|210207.5|210358|210208|210361.6|210211.6|210357|210207|21
1639650630000|2021-12-16 10:30:30|210359.5|210209.5|210361.4|210211.4|210366.4|210216.4|210358|210208|31
1639650640000|2021-12-16 10:30:40|210360.9|210210.9|210361.4|210211.4|210364.9|210214.9|210357.8|210207.8|31
1639650650000|2021-12-16 10:30:50|210363|210213|210375.9|210225.9|210376.7|210226.7|210363|210213|28
1639650660000|2021-12-16 10:31:00|210374.7|210224.7|210413.8|210263.8|210418.3|210268.3|210373|210223|26
1639650670000|2021-12-16 10:31:10|210412.6|210262.6|210400.2|210250.2|210412.6|210262.6|210395.2|210245.2|26
1639650680000|2021-12-16 10:31:20|210394.8|210244.8|210396.2|210246.2|210401.9|210251.9|210392.6|210242.6|33
1639650690000|2021-12-16 10:31:30|210399.7|210249.7|210399.9|210249.9|210400.7|210250.7|210394.7|210244.7|29
1639650700000|2021-12-16 10:31:40|210398.1|210248.1|210384.3|210234.3|210398.1|210248.1|210380.3|210230.3|39
1639650710000|2021-12-16 10:31:50|210385.7|210235.7|210390.6|210240.6|210391.8|210241.8|210383.6|210233.6|32
1639650720000|2021-12-16 10:32:00|210390.1|210240.1|210398|210248|210401.1|210251.1|210385.5|210235.5|29
1639650730000|2021-12-16 10:32:10|210397.5|210247.5|210395.2|210245.2|210403.8|210253.8|210388.5|210238.5|29
1639650740000|2021-12-16 10:32:20|210396.9|210246.9|210396|210246|210398.9|210248.9|210393.1|210243.1|30
1639650750000|2021-12-16 10:32:30|210395.1|210245.1|210394.9|210244.9|210398.2|210248.2|210392.7|210242.7|29
1639650760000|2021-12-16 10:32:40|210395.8|210245.8|210391.9|210241.9|210400.1|210250.1|210388.7|210238.7|28
1639650770000|2021-12-16 10:32:50|210392.3|210242.3|210391|210241|210410.5|210260.5|210391|210241|29
1639650780000|2021-12-16 10:33:00|210393.6|210243.6|210385.3|210235.3|210399.8|210249.8|210382.9|210232.9|31
1639650790000|2021-12-16 10:33:10|210386.5|210236.5|210388.7|210238.7|210395.2|210245.2|210383.2|210233.2|27
1639650800000|2021-12-16 10:33:20|210388.5|210238.5|210384.7|210234.7|210397.5|210247.5|210384.7|210234.7|33
1639650810000|2021-12-16 10:33:30|210384.5|210234.5|210379.6|210229.6|210397.1|210247.1|210377.3|210227.3|29
1639650820000|2021-12-16 10:33:40|210379.5|210229.5|210368.9|210218.9|210388.5|210238.5|210365.1|210215.1|34
1639650830000|2021-12-16 10:33:50|210370.4|210220.4|210375.3|210225.3|210375.7|210225.7|210364.2|210214.2|36
1639650840000|2021-12-16 10:34:00|210374.8|210224.8|210376.8|210226.8|210376.8|210226.8|210363.9|210213.9|30
1639650850000|2021-12-16 10:34:10|210378.3|210228.3|210371.2|210221.2|210379.1|210229.1|210365.9|210215.9|32
1639650860000|2021-12-16 10:34:20|210370.9|210220.9|210317.2|210167.2|210371.1|210221.1|210316.4|210166.4|38
1639650870000|2021-12-16 10:34:30|210316.4|210166.4|210323.5|210173.5|210324.5|210174.5|210316.4|210166.4|26
1639650880000|2021-12-16 10:34:40|210323|210173|210327.4|210177.4|210327.9|210177.9|210322.7|210172.7|24
1639650890000|2021-12-16 10:34:50|210327.3|210177.3|210333.7|210183.7|210334.7|210184.7|210326.9|210176.9|27
1639650900000|2021-12-16 10:35:00|210335.7|210185.7|210328.8|210178.8|210335.8|210185.8|210328.5|210178.5|23
1639650910000|2021-12-16 10:35:10|210328.7|210178.7|210322.1|210172.1|210328.9|210178.9|210318.3|210168.3|20
1639650920000|2021-12-16 10:35:20|210321.8|210171.8|210324|210174|210324.7|210174.7|210317.7|210167.7|27
1639650930000|2021-12-16 10:35:30|210324.6|210174.6|210323.5|210173.5|210324.6|210174.6|210323.1|210173.1|19
1639650940000|2021-12-16 10:35:40|210323.6|210173.6|210323.6|210173.6|210325.6|210175.6|210322|210172|18
1639650950000|2021-12-16 10:35:50|210323.8|210173.8|210330.8|210180.8|210331.3|210181.3|210323.4|210173.4|21
1639650960000|2021-12-16 10:36:00|210330.7|210180.7|210327.1|210177.1|210330.7|210180.7|210327.1|210177.1|24
1639650970000|2021-12-16 10:36:10|210327.3|210177.3|210322.2|210172.2|210327.3|210177.3|210318.8|210168.8|22
1639650980000|2021-12-16 10:36:20|210321.8|210171.8|210322.8|210172.8|210323.3|210173.3|210320.3|210170.3|26
1639650990000|2021-12-16 10:36:30|210323.1|210173.1|210336.7|210186.7|210338|210188|210322.6|210172.6|28
1639651000000|2021-12-16 10:36:40|210336.5|210186.5|210337.7|210187.7|210338.2|210188.2|210336.1|210186.1|23
1639651010000|2021-12-16 10:36:50|210337.2|210187.2|210336.6|210186.6|210337.6|210187.6|210335.1|210185.1|21
1639651020000|2021-12-16 10:37:00|210337.8|210187.8|210325.9|210175.9|210338.7|210188.7|210323.6|210173.6|27
1639651030000|2021-12-16 10:37:10|210327.1|210177.1|210325.8|210175.8|210328.7|210178.7|210323.2|210173.2|18
1639651040000|2021-12-16 10:37:20|210325.1|210175.1|210322.4|210172.4|210325.4|210175.4|210322|210172|14
1639651050000|2021-12-16 10:37:30|210322.2|210172.2|210324.1|210174.1|210324.1|210174.1|210321.1|210171.1|15
1639651060000|2021-12-16 10:37:40|210324|210174|210323.2|210173.2|210324|210174|210320.8|210170.8|13
1639651070000|2021-12-16 10:37:50|210323.6|210173.6|210324.2|210174.2|210324.5|210174.5|210323.4|210173.4|10
1639651080000|2021-12-16 10:38:00|210324.3|210174.3|210323.9|210173.9|210325.1|210175.1|210321.2|210171.2|12
1639651090000|2021-12-16 10:38:10|210324|210174|210324.9|210174.9|210326.1|210176.1|210323.2|210173.2|16
1639651100000|2021-12-16 10:38:20|210325.2|210175.2|210322.6|210172.6|210325.2|210175.2|210320|210170|15
1639651110000|2021-12-16 10:38:30|210322.4|210172.4|210324.1|210174.1|210324.2|210174.2|210321.4|210171.4|22
1639651120000|2021-12-16 10:38:40|210324|210174|210323|210173|210324|210174|210320.4|210170.4|13
1639651130000|2021-12-16 10:38:50|210324.7|210174.7|210325|210175|210325.7|210175.7|210324.3|210174.3|16
1639651140000|2021-12-16 10:39:00|210325.7|210175.7|210323.3|210173.3|210326.7|210176.7|210323.3|210173.3|21
1639651150000|2021-12-16 10:39:10|210323.1|210173.1|210232.6|210082.6|210323.9|210173.9|210231.3|210081.3|28
1639651160000|2021-12-16 10:39:20|210235.9|210085.9|210242.3|210092.3|210245.4|210095.4|210235.9|210085.9|28
1639651170000|2021-12-16 10:39:30|210243.3|210093.3|210215.5|210065.5|210244.5|210094.5|210211.3|210061.3|31
1639651180000|2021-12-16 10:39:40|210205.8|210055.8|210211.5|210061.5|210217.2|210067.2|210205.8|210055.8|30
1639651190000|2021-12-16 10:39:50|210211.1|210061.1|210182.9|210032.9|210212|210062|210180.1|210030.1|24
1639651200000|2021-12-16 10:40:00|210175.7|210025.7|210192.3|210042.3|210193.5|210043.5|210171|210021|37
1639651210000|2021-12-16 10:40:10|210191.8|210041.8|210188.6|210038.6|210192.5|210042.5|210188.6|210038.6|28
1639651220000|2021-12-16 10:40:20|210188.8|210038.8|210187.2|210037.2|210190.1|210040.1|210186|210036|25
1639651230000|2021-12-16 10:40:30|210187.1|210037.1|210187.4|210037.4|210206.2|210056.2|210187.1|210037.1|38
1639651240000|2021-12-16 10:40:40|210187|210037|210189.4|210039.4|210190.6|210040.6|210186.5|210036.5|22
1639651250000|2021-12-16 10:40:50|210189.1|210039.1|210194.8|210044.8|210200.6|210050.6|210188.7|210038.7|30
1639651260000|2021-12-16 10:41:00|210194.6|210044.6|210187.4|210037.4|210199.4|210049.4|210187.4|210037.4|33
1639651270000|2021-12-16 10:41:10|210190.1|210040.1|210185.2|210035.2|210193.1|210043.1|210180.2|210030.2|29
1639651280000|2021-12-16 10:41:20|210192.5|210042.5|210191.2|210041.2|210192.5|210042.5|210183.4|210033.4|29
1639651290000|2021-12-16 10:41:30|210189.5|210039.5|210195.5|210045.5|210196.8|210046.8|210186.8|210036.8|33
1639651300000|2021-12-16 10:41:40|210194.5|210044.5|210193.1|210043.1|210198.7|210048.7|210191.5|210041.5|31
1639651310000|2021-12-16 10:41:50|210193.6|210043.6|210190.9|210040.9|210193.6|210043.6|210187.6|210037.6|26
1639651320000|2021-12-16 10:42:00|210191.5|210041.5|210227.8|210077.8|210229.6|210079.6|210191.5|210041.5|34
1639651330000|2021-12-16 10:42:10|210228|210078|210231.6|210081.6|210233|210083|210227|210077|33
1639651340000|2021-12-16 10:42:20|210232.1|210082.1|210232|210082|210233|210083|210230.4|210080.4|20
1639651350000|2021-12-16 10:42:30|210231.7|210081.7|210231.5|210081.5|210234.4|210084.4|210230.6|210080.6|21
1639651360000|2021-12-16 10:42:40|210231.9|210081.9|210229.2|210079.2|210232.1|210082.1|210225.7|210075.7|23
1639651370000|2021-12-16 10:42:50|210229|210079|210229.2|210079.2|210232.4|210082.4|210223.2|210073.2|34
1639651380000|2021-12-16 10:43:00|210227.6|210077.6|210226.8|210076.8|210230.7|210080.7|210225.7|210075.7|29
1639651390000|2021-12-16 10:43:10|210227.4|210077.4|210228.2|210078.2|210228.4|210078.4|210221.8|210071.8|24
1639651400000|2021-12-16 10:43:20|210227.8|210077.8|210221|210071|210228.3|210078.3|210220.5|210070.5|27
1639651410000|2021-12-16 10:43:30|210216.9|210066.9|210156.8|210006.8|210219.1|210072.8|210112.6|209991.3|38
1639651420000|2021-12-16 10:43:40|210156.2|210006.2|210136.2|209986.2|210161.1|210011.1|210135.9|209985.9|32
1639651430000|2021-12-16 10:43:50|210135.9|209985.9|210127.8|209977.8|210140.7|209990.7|210126.6|209976.6|27
1639651440000|2021-12-16 10:44:00|210127.3|209977.3|210131.1|209981.1|210134.2|209984.2|210127|209977|19
1639651450000|2021-12-16 10:44:10|210131|209981|210132.8|209982.8|210133.2|209983.2|210129.7|209979.7|22
1639651460000|2021-12-16 10:44:20|210130.6|209980.6|210128.9|209978.9|210131.1|209981.1|210128.3|209978.3|20
1639651470000|2021-12-16 10:44:30|210129.7|209979.7|210131.2|209981.2|210133.6|209983.6|210128.9|209978.9|25
1639651480000|2021-12-16 10:44:40|210131|209981|210126.1|209976.1|210131.4|209981.4|210123.6|209973.6|18
1639651490000|2021-12-16 10:44:50|210125.7|209975.7|210127.3|209977.3|210128.9|209978.9|210122.8|209972.8|18
1639651500000|2021-12-16 10:45:00|210126.7|209976.7|210128.9|209978.9|210131.1|209981.1|210124|209974|23
1639651510000|2021-12-16 10:45:10|210128.8|209978.8|210141.5|209991.5|210142.9|209992.9|210127.2|209977.2|28
1639651520000|2021-12-16 10:45:20|210141.1|209991.1|210145|209995|210147.5|209997.5|210140.1|209990.1|35
1639651530000|2021-12-16 10:45:30|210142.2|209992.2|210149.5|209999.5|210152|210002|210142.2|209992.2|38
1639651540000|2021-12-16 10:45:40|210148.4|209998.4|210149.8|209999.8|210153.7|210003.7|210143.2|209993.2|35
1639651550000|2021-12-16 10:45:50|210149.2|209999.2|210148.8|209998.8|210152.7|210002.7|210144|209994|31
1639651560000|2021-12-16 10:46:00|210149.4|209999.4|210170.8|210020.8|210170.9|210020.9|210148|209998|31
1639651570000|2021-12-16 10:46:10|210173.6|210023.6|210171.8|210021.8|210177.8|210027.8|210171.4|210021.4|30
1639651580000|2021-12-16 10:46:20|210171.7|210021.7|210172.9|210022.9|210176|210026|210169.2|210019.2|28
1639651590000|2021-12-16 10:46:30|210173.7|210023.7|210190.8|210040.8|210192|210042|210171.7|210021.7|26
1639651600000|2021-12-16 10:46:40|210190|210040|210186.9|210036.9|210190.3|210040.3|210185.4|210035.4|27
1639651610000|2021-12-16 10:46:50|210187.9|210037.9|210186.4|210036.4|210189.8|210039.8|210186.2|210036.2|24
1639651620000|2021-12-16 10:47:00|210186|210036|210182.8|210032.8|210186|210036|210182|210032|25
1639651630000|2021-12-16 10:47:10|210186.4|210036.4|210225.8|210075.8|210228.3|210078.3|210185.5|210035.5|33
1639651640000|2021-12-16 10:47:20|210225.4|210075.4|210216.5|210066.5|210230.5|210080.5|210214.5|210064.5|31
1639651650000|2021-12-16 10:47:30|210216.7|210066.7|210172.3|210022.3|210218.6|210068.6|210116.8|210017.4|34
1639651660000|2021-12-16 10:47:40|210173.7|210023.7|210175|210025|210177|210027|210169.9|210019.9|24
1639651670000|2021-12-16 10:47:50|210175.6|210025.6|210177.8|210027.8|210178|210028|210172.5|210022.5|28
1639651680000|2021-12-16 10:48:00|210178|210028|210172.3|210022.3|210178.2|210028.2|210167.4|210017.4|25
1639651690000|2021-12-16 10:48:10|210173.5|210023.5|210172.8|210022.8|210174.3|210024.3|210171.9|210021.9|18
1639651700000|2021-12-16 10:48:20|210172.9|210022.9|210197.2|210047.2|210200.6|210105.1|210143.2|210021.5|28
1639651710000|2021-12-16 10:48:30|210191.9|210041.9|210187.3|210037.3|210195.5|210045.5|210184.5|210034.5|29
1639651720000|2021-12-16 10:48:40|210188.9|210038.9|210195.8|210045.8|210195.8|210076.7|210114.1|210011.3|32
1639651730000|2021-12-16 10:48:50|210196.5|210046.5|210206.4|210056.4|210207.1|210057.1|210196.5|210046.5|30
1639651740000|2021-12-16 10:49:00|210205.5|210055.5|210215.6|210065.6|210218.4|210068.4|210204.9|210054.9|28
1639651750000|2021-12-16 10:49:10|210215.4|210065.4|210214|210064|210215.7|210065.7|210213.5|210063.5|25
1639651760000|2021-12-16 10:49:20|210214.8|210064.8|210220|210070|210225.8|210075.8|210213.7|210063.7|26
1639651770000|2021-12-16 10:49:30|210219.9|210069.9|210220.7|210070.7|210227.8|210077.8|210218.3|210068.3|23
1639651780000|2021-12-16 10:49:40|210221.2|210071.2|210226.7|210076.7|210231|210081|210221.2|210071.2|24
1639651790000|2021-12-16 10:49:50|210225.1|210075.1|210229.1|210079.1|210233.2|210083.2|210221.6|210071.6|32
1639651800000|2021-12-16 10:50:00|210228.9|210078.9|210221.6|210071.6|210230.1|210080.1|210221.6|210071.6|35
1639651810000|2021-12-16 10:50:10|210220.7|210070.7|210224.6|210074.6|210224.6|210074.6|210220.7|210070.7|14
1639651820000|2021-12-16 10:50:20|210224.2|210074.2|210237|210087|210238.1|210088.1|210223|210073|26
1639651830000|2021-12-16 10:50:30|210236.2|210086.2|210246.4|210096.4|210248.7|210098.7|210236.2|210086.2|33
1639651840000|2021-12-16 10:50:40|210246.2|210096.2|210245.5|210095.5|210248.9|210098.9|210244.8|210094.8|29
1639651850000|2021-12-16 10:50:50|210245.6|210095.6|210244.6|210094.6|210245.7|210095.7|210243.9|210093.9|26
1639651860000|2021-12-16 10:51:00|210244.9|210094.9|210250.1|210100.1|210250.1|210100.1|210244.6|210094.6|24
1639651870000|2021-12-16 10:51:10|210248.9|210098.9|210251.6|210101.6|210251.6|210101.6|210239.8|210089.8|30
1639651880000|2021-12-16 10:51:20|210250.4|210100.4|210250.9|210100.9|210250.9|210100.9|210247.7|210097.7|26
1639651890000|2021-12-16 10:51:30|210249.9|210099.9|210252.2|210102.2|210253.6|210103.6|210246.3|210096.3|34
1639651900000|2021-12-16 10:51:40|210252.3|210102.3|210250.3|210100.3|210252.8|210102.8|210249.7|210099.7|15
1639651910000|2021-12-16 10:51:50|210250.7|210100.7|210249.3|210099.3|210252|210102|210248.2|210098.2|20
1639651920000|2021-12-16 10:52:00|210252.5|210102.5|210250.1|210100.1|210253.3|210103.3|210249.6|210099.6|28
1639651930000|2021-12-16 10:52:10|210250.5|210100.5|210277.4|210127.4|210277.4|210127.4|210247|210097|23
1639651940000|2021-12-16 10:52:20|210276.2|210126.2|210254.8|210104.8|210277.9|210127.9|210254.8|210104.8|31
1639651950000|2021-12-16 10:52:30|210255.6|210105.6|210256|210106|210259.4|210109.4|210251.9|210101.9|14
1639651960000|2021-12-16 10:52:40|210255.5|210105.5|210249.4|210099.4|210255.5|210105.5|210246.8|210096.8|25
1639651970000|2021-12-16 10:52:50|210251.6|210101.6|210248.5|210098.5|210252.4|210102.4|210246.6|210096.6|23
1639651980000|2021-12-16 10:53:00|210249.2|210099.2|210247.5|210097.5|210252.3|210102.3|210247.5|210097.5|23
1639651990000|2021-12-16 10:53:10|210248.2|210098.2|210231.8|210081.8|210248.6|210098.6|210228.3|210078.3|29
1639652000000|2021-12-16 10:53:20|210231.5|210081.5|210225.7|210075.7|210231.5|210081.5|210223.9|210073.9|30
1639652010000|2021-12-16 10:53:30|210225.9|210075.9|210224.8|210074.8|210228|210078|210224.8|210074.8|20
1639652020000|2021-12-16 10:53:40|210227.7|210077.7|210238.5|210088.5|210243.3|210093.3|210226|210076|26
1639652030000|2021-12-16 10:53:50|210238.8|210088.8|210236.7|210086.7|210238.8|210088.8|210236.3|210086.3|23
1639652040000|2021-12-16 10:54:00|210236.8|210086.8|210236.4|210086.4|210237.7|210087.7|210236|210086|14
1639652050000|2021-12-16 10:54:10|210236.6|210086.6|210230.4|210080.4|210236.6|210086.6|210230.4|210080.4|11
1639652060000|2021-12-16 10:54:20|210229.4|210079.4|210229.9|210079.9|210233.5|210083.5|210227.4|210077.4|17
1639652070000|2021-12-16 10:54:30|210230.9|210080.9|210225.9|210075.9|210236.1|210133|210171.4|210070.7|22
1639652080000|2021-12-16 10:54:40|210225.2|210075.2|210224.4|210074.4|210225.2|210075.2|210222.6|210072.6|15
1639652090000|2021-12-16 10:54:50|210225|210075|210223.4|210073.4|210225.9|210075.9|210223.4|210073.4|21
1639652100000|2021-12-16 10:55:00|210222.7|210072.7|210174.8|210124.8|210228.3|210128.3|210174|210067.9|23
1639652110000|2021-12-16 10:55:10|210173.9|210123.9|210175.2|210125.2|210175.2|210125.2|210173.2|210123.2|17
1639652120000|2021-12-16 10:55:20|210175.8|210125.8|210227.1|210077.1|210227.5|210125.8|210169.4|210072.3|20
1639652130000|2021-12-16 10:55:30|210226.9|210076.9|210227.3|210077.3|210227.6|210077.6|210224.5|210074.5|19
1639652140000|2021-12-16 10:55:40|210227.6|210077.6|210184.7|210034.7|210227.6|210077.6|210184|210034|25
1639652150000|2021-12-16 10:55:50|210184.3|210034.3|210181.6|210031.6|210185.7|210080.9|210130.9|210030|17
1639652160000|2021-12-16 10:56:00|210181.8|210031.8|210128.7|210078.7|210183|210081.6|210127.2|210031.5|17
1639652170000|2021-12-16 10:56:10|210129.4|210079.4|210181.9|210031.9|210183.3|210080.8|210129.4|210030.4|15
1639652180000|2021-12-16 10:56:20|210182|210032|210182|210032|210184|210094.4|210131.4|210030.8|23
1639652190000|2021-12-16 10:56:30|210182.1|210032.1|210183.5|210033.5|210184.8|210034.8|210182.1|210032.1|10
1639652200000|2021-12-16 10:56:40|210183.7|210033.7|210195.8|210045.8|210198|210048|210181.3|210031.3|22
1639652210000|2021-12-16 10:56:50|210194.1|210044.1|210184.5|210034.5|210195.8|210045.8|210181.9|210031.9|24
1639652220000|2021-12-16 10:57:00|210132.8|210082.8|210181.8|210031.8|210184|210082.8|210131.6|210029.1|24
1639652230000|2021-12-16 10:57:10|210181.6|210031.6|210185.6|210035.6|210185.6|210035.6|210181.6|210031.6|14
1639652240000|2021-12-16 10:57:20|210185.8|210035.8|210182.9|210032.9|210185.8|210035.8|210180.5|210030.5|23
1639652250000|2021-12-16 10:57:30|210182.8|210032.8|210183.6|210033.6|210184.4|210034.4|210182.6|210032.6|21
1639652260000|2021-12-16 10:57:40|210183.7|210033.7|210133.7|210083.7|210185.2|210083.7|210129.8|210032.2|19
1639652270000|2021-12-16 10:57:50|210134.4|210084.4|210134|210084|210134.4|210084.4|210131.4|210081.4|9
1639652280000|2021-12-16 10:58:00|210183.7|210033.7|210118.8|210068.8|210183.7|210077.2|210118.8|210024|28
1639652290000|2021-12-16 10:58:10|210119.2|210069.2|210138.7|209988.7|210174.3|210072.5|210094.9|209987.3|25
1639652300000|2021-12-16 10:58:20|210132.6|209982.6|210080.2|210030.2|210136.5|210031.2|210080.2|209982.6|15
1639652310000|2021-12-16 10:58:30|210079.3|210029.3|210096.4|209946.4|210130.1|210029.3|210038.5|209945.8|32
1639652320000|2021-12-16 10:58:40|210095.9|209945.9|210094.4|209944.4|210096.4|209946.4|210093.3|209943.3|15
1639652330000|2021-12-16 10:58:50|210094.7|209944.7|210089.6|209939.6|210095.9|209945.9|210089.5|209939.5|27
1639652340000|2021-12-16 10:59:00|210095|209945|210089.3|209939.3|210095.5|209945.5|210088.5|209938.5|20
1639652350000|2021-12-16 10:59:10|210090.8|209940.8|210081.1|209931.1|210090.9|209940.9|210079.9|209929.9|17
1639652360000|2021-12-16 10:59:20|210079.2|209929.2|210083.4|209933.4|210085.6|209935.6|210079.2|209929.2|22
1639652370000|2021-12-16 10:59:30|210083.7|209933.7|210085.4|209935.4|210086.9|209936.9|210083|209933|30
1639652380000|2021-12-16 10:59:40|210084.1|209934.1|210088.2|209938.2|210088.2|209938.2|210083.1|209933.1|29
1639652390000|2021-12-16 10:59:50|210086.1|209936.1|210086.8|209936.8|210089.1|209939.1|210084.6|209934.6|25
1639652400000|2021-12-16 11:00:00|210086.2|209936.2|210084.6|209934.6|210090.8|209940.8|210083.3|209933.3|31
1639652410000|2021-12-16 11:00:10|210083.2|209933.2|210089.9|209939.9|210090.2|209940.2|210082.5|209932.5|25
1639652420000|2021-12-16 11:00:20|210088.4|209938.4|210097.1|209947.1|210100.9|209950.9|210087.5|209937.5|25
1639652430000|2021-12-16 11:00:30|210097.6|209947.6|210135.1|209985.1|210137.9|209987.9|210097.3|209947.3|24
1639652440000|2021-12-16 11:00:40|210135.9|209985.9|210143.5|209993.5|210148.3|209998.3|210135.9|209985.9|24
1639652450000|2021-12-16 11:00:50|210141|209991|210146.3|209996.3|210146.7|209996.7|210141|209991|24
1639652460000|2021-12-16 11:01:00|210146.6|209996.6|210140.9|209990.9|210151.7|210001.7|210138.8|209988.8|27
1639652470000|2021-12-16 11:01:10|210140.5|209990.5|210139.8|209989.8|210141.3|209991.3|210136.7|209986.7|26
1639652480000|2021-12-16 11:01:20|210140.7|209990.7|210141.1|209991.1|210141.3|209991.3|210139.1|209989.1|20
1639652490000|2021-12-16 11:01:30|210141.3|209991.3|210127.9|209977.9|210142.8|209992.8|210122.8|209972.8|19
1639652500000|2021-12-16 11:01:40|210127.7|209977.7|210133.6|209983.6|210134.9|209984.9|210126.8|209976.8|30
1639652510000|2021-12-16 11:01:50|210134.9|209984.9|210134.4|209984.4|210135.5|209985.5|210132.9|209982.9|29
1639652520000|2021-12-16 11:02:00|210134|209984|210146|209996|210147.3|209997.3|210132.4|209982.4|23
1639652530000|2021-12-16 11:02:10|210147.9|209997.9|210143.7|209993.7|210151.2|210001.2|210142.2|209992.2|27
1639652540000|2021-12-16 11:02:20|210143.2|209993.2|210140.6|209990.6|210143.4|209993.4|210139|209989|20
1639652550000|2021-12-16 11:02:30|210140.5|209990.5|210139.1|209989.1|210141.8|209991.8|210139.1|209989.1|18
1639652560000|2021-12-16 11:02:40|210143.8|209993.8|210144.2|209994.2|210148.9|209998.9|210142.9|209992.9|17
1639652570000|2021-12-16 11:02:50|210146.4|209996.4|210147.5|209997.5|210150.3|210000.3|210146|209996|16
1639652580000|2021-12-16 11:03:00|210146.5|209996.5|210153.4|210003.4|210154.3|210004.3|210146.5|209996.5|33
1639652590000|2021-12-16 11:03:10|210152.5|210002.5|210153|210003|210153.6|210003.6|210150.5|210000.5|23
1639652600000|2021-12-16 11:03:20|210153.4|210003.4|210151.8|210001.8|210154.5|210004.5|210151.8|210001.8|18
1639652610000|2021-12-16 11:03:30|210152.4|210002.4|210140.9|209990.9|210153.5|210003.5|210135.9|209985.9|27
1639652620000|2021-12-16 11:03:40|210140.2|209990.2|210136.3|209986.3|210140.2|209990.2|210134.6|209984.6|20
1639652630000|2021-12-16 11:03:50|210136.6|209986.6|210133.9|209983.9|210137.1|209987.1|210133.9|209983.9|20
1639652640000|2021-12-16 11:04:00|210134.1|209984.1|210093.6|209943.6|210134.4|209984.4|210084.9|209934.9|27
1639652650000|2021-12-16 11:04:10|210089.1|209939.1|210090.9|209940.9|210093.4|209943.4|210085.9|209935.9|28
1639652660000|2021-12-16 11:04:20|210091.5|209941.5|210079.3|209929.3|210091.5|209941.5|210079.3|209929.3|33
1639652670000|2021-12-16 11:04:30|210080.4|209930.4|210083.8|209933.8|210085.6|209935.6|210080.4|209930.4|17
1639652680000|2021-12-16 11:04:40|210084|209934|210082.2|209932.2|210084|209934|210082.2|209932.2|13
1639652690000|2021-12-16 11:04:50|210082.5|209932.5|210087.6|209937.6|210092.5|209942.5|210082.5|209932.5|21
1639652700000|2021-12-16 11:05:00|210087.5|209937.5|210083.2|209933.2|210090.7|209940.7|210083.2|209933.2|18
1639652710000|2021-12-16 11:05:10|210082.7|209932.7|210082|209932|210083.8|209933.8|210079.7|209929.7|20
1639652720000|2021-12-16 11:05:20|210082.3|209932.3|210078.3|209928.3|210082.3|209932.3|210076.7|209926.7|17
1639652730000|2021-12-16 11:05:30|210078.4|209928.4|210079|209929|210080.1|209930.1|210077.7|209927.7|19
1639652740000|2021-12-16 11:05:40|210078.8|209928.8|210077.7|209927.7|210079.1|209929.1|210077.7|209927.7|10
1639652750000|2021-12-16 11:05:50|210078.1|209928.1|210083|209933|210083|209933|210078.1|209928.1|12
1639652760000|2021-12-16 11:06:00|210082.9|209932.9|210091.2|209941.2|210091.2|209941.2|210072.7|209922.7|20
1639652770000|2021-12-16 11:06:10|210089.7|209939.7|210082.4|209932.4|210089.7|209939.7|210080.4|209930.4|22
1639652780000|2021-12-16 11:06:20|210082.8|209932.8|210028.6|209978.6|210086.4|209980.6|210028.4|209928.1|15
1639652790000|2021-12-16 11:06:30|210030.9|209980.9|210081.6|209931.6|210084.6|209985.4|210027.5|209929.8|20
1639652800000|2021-12-16 11:06:40|210081|209931|210083.3|209933.3|210084.7|209934.7|210078.5|209928.5|12
1639652810000|2021-12-16 11:06:50|210084.3|209934.3|210079.9|209929.9|210084.3|209934.3|210079.9|209929.9|17
1639652820000|2021-12-16 11:07:00|210079.7|209929.7|210078.5|209928.5|210081|209931|210069.9|209919.9|18
1639652830000|2021-12-16 11:07:10|210078.4|209928.4|210026.7|209976.7|210079.1|209976.7|210026.7|209927.6|16
1639652840000|2021-12-16 11:07:20|210026.8|209976.8|210127.6|209977.6|210131.2|210025.9|210026.8|209951|29
1639652850000|2021-12-16 11:07:30|210129.1|209979.1|210126.4|209976.4|210130.2|209980.2|210124|209974|23
1639652860000|2021-12-16 11:07:40|210124.1|209974.1|210134|209984|210134|209984|210122.9|209972.9|24
1639652870000|2021-12-16 11:07:50|210133.4|209983.4|210143.9|209993.9|210144.6|209994.6|210131.9|209981.9|31
1639652880000|2021-12-16 11:08:00|210144|209994|210206.6|210056.6|210208|210058|210143.1|209993.1|32
1639652890000|2021-12-16 11:08:10|210210.7|210060.7|210221.3|210071.3|210222.6|210072.6|210209.3|210059.3|30
1639652900000|2021-12-16 11:08:20|210221.1|210071.1|210217.6|210067.6|210224.2|210074.2|210217.2|210067.2|20
1639652910000|2021-12-16 11:08:30|210218.4|210068.4|210220|210070|210223.4|210073.4|210217.6|210067.6|17
1639652920000|2021-12-16 11:08:40|210219.5|210069.5|210229.3|210079.3|210229.3|210079.3|210217.8|210067.8|21
1639652930000|2021-12-16 11:08:50|210229.6|210079.6|210220.3|210070.3|210229.6|210079.6|210220.2|210070.2|22
1639652940000|2021-12-16 11:09:00|210220.7|210070.7|210220.8|210070.8|210222.3|210072.3|210219.4|210069.4|18
1639652950000|2021-12-16 11:09:10|210221.5|210071.5|210220.5|210070.5|210221.8|210071.8|210220.1|210070.1|12
1639652960000|2021-12-16 11:09:20|210221|210071|210223.7|210073.7|210226.8|210076.8|210220.8|210070.8|25
1639652970000|2021-12-16 11:09:30|210223.8|210073.8|210210.5|210060.5|210223.8|210073.8|210200.6|210050.6|20
1639652980000|2021-12-16 11:09:40|210208.4|210058.4|210209.9|210059.9|210212|210062|210206.2|210056.2|27
1639652990000|2021-12-16 11:09:50|210210.7|210060.7|210206.9|210056.9|210218.3|210068.3|210206.9|210056.9|20
1639653000000|2021-12-16 11:10:00|210212.3|210062.3|210212.5|210062.5|210214.7|210064.7|210208|210058|31
1639653010000|2021-12-16 11:10:10|210212.3|210062.3|210219.8|210069.8|210219.8|210069.8|210212.3|210062.3|24
1639653020000|2021-12-16 11:10:20|210224|210074|210266.4|210116.4|210267.4|210117.4|210223.8|210073.8|33
1639653030000|2021-12-16 11:10:30|210263.8|210113.8|210264.4|210114.4|210266.3|210116.3|210263.8|210113.8|22
1639653040000|2021-12-16 11:10:40|210264.5|210114.5|210264.8|210114.8|210265.5|210115.5|210264.2|210114.2|14
1639653050000|2021-12-16 11:10:50|210264.7|210114.7|210268.2|210118.2|210270.1|210120.1|210264.3|210114.3|21
1639653060000|2021-12-16 11:11:00|210268.4|210118.4|210267.7|210117.7|210268.4|210118.4|210264.2|210114.2|21
1639653070000|2021-12-16 11:11:10|210265.9|210115.9|210265.8|210115.8|210267|210117|210265.6|210115.6|19
1639653080000|2021-12-16 11:11:20|210266.1|210116.1|210260.9|210110.9|210266.5|210116.5|210259.7|210109.7|23
1639653090000|2021-12-16 11:11:30|210262.8|210112.8|210267.6|210117.6|210267.6|210117.6|210254.2|210104.2|25
1639653100000|2021-12-16 11:11:40|210267.4|210117.4|210268.5|210118.5|210269.9|210119.9|210266.1|210116.1|22
1639653110000|2021-12-16 11:11:50|210268.7|210118.7|210269.1|210119.1|210269.5|210119.5|210266.6|210116.6|16
1639653120000|2021-12-16 11:12:00|210269.8|210119.8|210267.1|210117.1|210272.5|210122.5|210263|210113|30
1639653130000|2021-12-16 11:12:10|210265.7|210115.7|210262.9|210112.9|210265.7|210115.7|210255.7|210105.7|23
1639653140000|2021-12-16 11:12:20|210261.4|210111.4|210224.2|210074.2|210263.4|210113.4|210224.2|210074.2|32
1639653150000|2021-12-16 11:12:30|210227.6|210077.6|210229|210079|210229.4|210079.4|210224.3|210074.3|30
1639653160000|2021-12-16 11:12:40|210229.5|210079.5|210237.4|210087.4|210238.8|210088.8|210229.1|210079.1|27
1639653170000|2021-12-16 11:12:50|210234.6|210084.6|210234.7|210084.7|210236.4|210086.4|210232.7|210082.7|28
1639653180000|2021-12-16 11:13:00|210235.4|210085.4|210231|210081|210235.9|210085.9|210226.6|210076.6|31
1639653190000|2021-12-16 11:13:10|210232.6|210082.6|210232.6|210082.6|210233.6|210083.6|210228.9|210078.9|27
1639653200000|2021-12-16 11:13:20|210231.2|210081.2|210233.9|210083.9|210234.8|210084.8|210230.9|210080.9|24
1639653210000|2021-12-16 11:13:30|210234.1|210084.1|210235.9|210085.9|210238|210088|210230.9|210080.9|24
1639653220000|2021-12-16 11:13:40|210233.8|210083.8|210215.7|210065.7|210236.2|210086.2|210214.6|210064.6|37
1639653230000|2021-12-16 11:13:50|210218.5|210068.5|210191.6|210041.6|210219|210069|210191.4|210041.4|37
1639653240000|2021-12-16 11:14:00|210189.9|210039.9|210177.4|210027.4|210194.5|210044.5|210176.1|210026.1|27
1639653250000|2021-12-16 11:14:10|210177|210027|210179.4|210029.4|210181.4|210031.4|210173.7|210023.7|20
1639653260000|2021-12-16 11:14:20|210180|210030|210182.5|210032.5|210182.8|210032.8|210179.7|210029.7|19
1639653270000|2021-12-16 11:14:30|210182|210032|210187.9|210037.9|210187.9|210037.9|210179.9|210029.9|26
1639653280000|2021-12-16 11:14:40|210188|210038|210188.7|210038.7|210188.9|210038.9|210185.8|210035.8|19
1639653290000|2021-12-16 11:14:50|210187|210037|210190.1|210040.1|210192.2|210042.2|210185.8|210035.8|22
1639653300000|2021-12-16 11:15:00|210190|210040|210189|210039|210194.9|210044.9|210187|210037|17
1639653310000|2021-12-16 11:15:10|210189.8|210039.8|210211.2|210061.2|210218.9|210068.9|210188.7|210038.7|26
1639653320000|2021-12-16 11:15:20|210210.3|210060.3|210212.8|210062.8|210213.6|210063.6|210208.5|210058.5|22
1639653330000|2021-12-16 11:15:30|210212.2|210062.2|210191.9|210041.9|210212.2|210062.2|210191.5|210041.5|32
1639653340000|2021-12-16 11:15:40|210192.2|210042.2|210189.1|210039.1|210196.2|210046.2|210187.3|210037.3|26
1639653350000|2021-12-16 11:15:50|210189.4|210039.4|210182.8|210032.8|210189.4|210039.4|210181.2|210031.2|32
1639653360000|2021-12-16 11:16:00|210181.9|210031.9|210181.5|210031.5|210184.1|210034.1|210180.5|210030.5|19
1639653370000|2021-12-16 11:16:10|210181|210031|210181.7|210031.7|210183.2|210033.2|210181|210031|14
1639653380000|2021-12-16 11:16:20|210181.8|210031.8|210180.8|210030.8|210186.1|210036.1|210179.5|210029.5|16
1639653390000|2021-12-16 11:16:30|210181.8|210031.8|210135.4|210085.4|210185.8|210086.7|210134.8|210031.8|13
1639653400000|2021-12-16 11:16:40|210136|210086|210182.2|210032.2|210182.2|210086|210134.2|210028.1|12
1639653410000|2021-12-16 11:16:50|210180.5|210030.5|210180.7|210030.7|210188|210038|210180|210030|20
1639653420000|2021-12-16 11:17:00|210181.5|210031.5|210183|210033|210184.2|210034.2|210180.8|210030.8|17
1639653430000|2021-12-16 11:17:10|210182.5|210032.5|210185|210035|210185|210035|210181.7|210031.7|13
1639653440000|2021-12-16 11:17:20|210184.1|210034.1|210186.2|210036.2|210186.2|210036.2|210183.2|210033.2|10
1639653450000|2021-12-16 11:17:30|210185.8|210035.8|210183.7|210033.7|210187.1|210037.1|210183.4|210033.4|11
1639653460000|2021-12-16 11:17:40|210181.9|210031.9|210180.7|210030.7|210182|210032|210180.7|210030.7|5
1639653470000|2021-12-16 11:17:50|210182.4|210032.4|210182.5|210032.5|210185.5|210035.5|210181.1|210031.1|9
1639653480000|2021-12-16 11:18:00|210184|210034|210183.7|210033.7|210184|210034|210182.4|210032.4|9
1639653490000|2021-12-16 11:18:10|210181.4|210031.4|210185.4|210035.4|210185.6|210035.6|210181.4|210031.4|9
1639653500000|2021-12-16 11:18:20|210185.8|210035.8|210184.3|210034.3|210185.8|210035.8|210180.6|210030.6|11
1639653510000|2021-12-16 11:18:30|210185|210035|210180.8|210030.8|210185|210035|210179.3|210029.3|19
1639653520000|2021-12-16 11:18:40|210180.1|210030.1|210184.1|210034.1|210184.1|210034.1|210179.8|210029.8|9
1639653530000|2021-12-16 11:18:50|210183.7|210033.7|210208.4|210058.4|210210.2|210060.2|210181.1|210031.1|26
1639653540000|2021-12-16 11:19:00|210207.7|210057.7|210205.3|210055.3|210208.2|210058.2|210204.9|210054.9|21
1639653550000|2021-12-16 11:19:10|210205.1|210055.1|210211.3|210061.3|210214.8|210064.8|210204.9|210054.9|18
1639653560000|2021-12-16 11:19:20|210209.9|210059.9|210205.5|210055.5|210210.8|210060.8|210205.5|210055.5|19
1639653570000|2021-12-16 11:19:30|210206|210056|210208.2|210058.2|210211|210061|210204.2|210054.2|18
1639653580000|2021-12-16 11:19:40|210209|210059|210205.7|210055.7|210209|210059|210205.7|210055.7|15
1639653590000|2021-12-16 11:19:50|210207|210057|210208.4|210058.4|210210.7|210060.7|210206.4|210056.4|25
1639653600000|2021-12-16 11:20:00|210209.3|210059.3|210204.9|210054.9|210209.3|210059.3|210203.8|210053.8|22
1639653610000|2021-12-16 11:20:10|210205.2|210055.2|210204.6|210054.6|210205.3|210055.3|210204.5|210054.5|10
1639653620000|2021-12-16 11:20:20|210205.2|210055.2|210204.7|210054.7|210206.2|210056.2|210202.7|210052.7|9
1639653630000|2021-12-16 11:20:30|210204.3|210054.3|210205.1|210055.1|210205.7|210055.7|210201.7|210051.7|14
1639653640000|2021-12-16 11:20:40|210203.7|210053.7|210182.2|210032.2|210206.3|210056.3|210182.2|210032.2|16
1639653650000|2021-12-16 11:20:50|210183.3|210033.3|210186.7|210036.7|210191.1|210041.1|210181.1|210031.1|18
1639653660000|2021-12-16 11:21:00|210186.6|210036.6|210183.4|210033.4|210186.9|210036.9|210181.9|210031.9|18
1639653670000|2021-12-16 11:21:10|210183.5|210033.5|210220.6|210070.6|210226.5|210076.5|210183.5|210033.5|29
1639653680000|2021-12-16 11:21:20|210222.1|210072.1|210201.4|210051.4|210222.5|210072.5|210197.4|210047.4|23
1639653690000|2021-12-16 11:21:30|210192.9|210042.9|210178.7|210028.7|210192.9|210042.9|210178.7|210028.7|26
1639653700000|2021-12-16 11:21:40|210178.6|210028.6|210181.3|210031.3|210181.8|210031.8|210178.6|210028.6|27
1639653710000|2021-12-16 11:21:50|210180.6|210030.6|210191.2|210041.2|210202|210052|210179.4|210029.4|26
1639653720000|2021-12-16 11:22:00|210191.7|210041.7|210269|210119|210273.1|210123.1|210190.5|210040.5|33
1639653730000|2021-12-16 11:22:10|210268.7|210118.7|210268.9|210118.9|210271.4|210121.4|210266.9|210116.9|27
1639653740000|2021-12-16 11:22:20|210268.5|210118.5|210266.8|210116.8|210268.5|210118.5|210266.5|210116.5|20
1639653750000|2021-12-16 11:22:30|210269|210119|210254.9|210104.9|210269|210119|210254.9|210104.9|24
1639653760000|2021-12-16 11:22:40|210256.5|210106.5|210259.9|210109.9|210262.4|210112.4|210255.2|210105.2|19
1639653770000|2021-12-16 11:22:50|210260|210110|210259.9|210109.9|210261.6|210111.6|210259.9|210109.9|10
1639653780000|2021-12-16 11:23:00|210261.3|210111.3|210257.2|210107.2|210263.9|210113.9|210257.2|210107.2|26
1639653790000|2021-12-16 11:23:10|210257.8|210107.8|210262.5|210112.5|210265|210115|210257.3|210107.3|26
1639653800000|2021-12-16 11:23:20|210262.4|210112.4|210266|210116|210268.4|210118.4|210262.4|210112.4|21
1639653810000|2021-12-16 11:23:30|210266.8|210116.8|210264.7|210114.7|210266.8|210116.8|210263.1|210113.1|9
1639653820000|2021-12-16 11:23:40|210265|210115|210262.6|210112.6|210265|210115|210262.3|210112.3|34
1639653830000|2021-12-16 11:23:50|210263.2|210113.2|210261.2|210111.2|210266.5|210116.5|210258|210108|28
1639653840000|2021-12-16 11:24:00|210261.9|210111.9|210239|210089|210263.1|210113.1|210238.1|210088.1|34
1639653850000|2021-12-16 11:24:10|210241|210091|210238.9|210088.9|210241.9|210091.9|210238.3|210088.3|24
1639653860000|2021-12-16 11:24:20|210239|210089|210241.3|210091.3|210243.5|210093.5|210238.8|210088.8|18
1639653870000|2021-12-16 11:24:30|210240.9|210090.9|210238.9|210088.9|210242.6|210092.6|210236.8|210086.8|17
1639653880000|2021-12-16 11:24:40|210239|210089|210239.7|210089.7|210240.4|210137.4|210184.7|210086.6|21
1639653890000|2021-12-16 11:24:50|210239.8|210089.8|210241.3|210091.3|210242.2|210092.2|210238.9|210088.9|12
1639653900000|2021-12-16 11:25:00|210239.5|210089.5|210237.7|210087.7|210241.2|210140.7|210189.3|210084.6|14
1639653910000|2021-12-16 11:25:10|210238.1|210088.1|210186.6|210136.6|210244.8|210138.1|210185.3|210087|13
1639653920000|2021-12-16 11:25:20|210227|210077|210234.2|210084.2|210237.2|210141|210186|210077|14
1639653930000|2021-12-16 11:25:30|210234.9|210084.9|210238|210088|210239.3|210089.3|210234.5|210084.5|9
1639653940000|2021-12-16 11:25:40|210237.3|210087.3|210191.2|210141.2|210237.6|210144.5|210187.6|210087.3|10
1639653950000|2021-12-16 11:25:50|210190.9|210140.9|210209.5|210059.5|210235.1|210140.9|210180.1|210056.2|28
1639653960000|2021-12-16 11:26:00|210209.1|210059.1|210225.1|210075.1|210228|210078|210208.5|210058.5|37
1639653970000|2021-12-16 11:26:10|210226.4|210076.4|210226.1|210076.1|210226.5|210076.5|210222.8|210072.8|27
1639653980000|2021-12-16 11:26:20|210226.2|210076.2|210225.3|210075.3|210226.7|210076.7|210223.4|210073.4|26
1639653990000|2021-12-16 11:26:30|210226.6|210076.6|210227|210077|210231.2|210081.2|210224.5|210074.5|33
1639654000000|2021-12-16 11:26:40|210227.3|210077.3|210227.9|210077.9|210229.4|210079.4|210225.7|210075.7|30
1639654010000|2021-12-16 11:26:50|210227.5|210077.5|210225.9|210075.9|210231|210081|210225.9|210075.9|25
1639654020000|2021-12-16 11:27:00|210226.3|210076.3|210228.6|210078.6|210229.6|210079.6|210225.9|210075.9|23
1639654030000|2021-12-16 11:27:10|210228.5|210078.5|210225.3|210075.3|210231.8|210081.8|210225.3|210075.3|23
1639654040000|2021-12-16 11:27:20|210224.9|210074.9|210219.9|210069.9|210227.3|210077.3|210219.9|210069.9|21
1639654050000|2021-12-16 11:27:30|210220.8|210070.8|210220.5|210070.5|210227.5|210077.5|210219.6|210069.6|17
1639654060000|2021-12-16 11:27:40|210213.8|210063.8|210220.5|210070.5|210222.7|210072.7|210213.8|210063.8|18
1639654070000|2021-12-16 11:27:50|210220.8|210070.8|210216.6|210066.6|210223.3|210073.3|210215.7|210065.7|22
1639654080000|2021-12-16 11:28:00|210216.1|210066.1|210219.7|210069.7|210220.1|210070.1|210215.1|210065.1|19
1639654090000|2021-12-16 11:28:10|210219.9|210069.9|210219|210069|210221|210071|210219|210069|12
1639654100000|2021-12-16 11:28:20|210218.7|210068.7|210218|210068|210221.4|210071.4|210217.3|210067.3|14
1639654110000|2021-12-16 11:28:30|210218.4|210068.4|210216.1|210066.1|210220.4|210070.4|210214|210064|19
1639654120000|2021-12-16 11:28:40|210215.9|210065.9|210218.4|210068.4|210221.6|210071.6|210215.8|210065.8|22
1639654130000|2021-12-16 11:28:50|210218|210068|210222.4|210072.4|210224.1|210074.1|210218|210068|20
1639654140000|2021-12-16 11:29:00|210223|210073|210220.8|210070.8|210223|210073|210220.4|210070.4|25
1639654150000|2021-12-16 11:29:10|210221|210071|210223|210073|210224.7|210074.7|210220.4|210070.4|22
1639654160000|2021-12-16 11:29:20|210222.7|210072.7|210220|210070|210225.4|210075.4|210220|210070|18
1639654170000|2021-12-16 11:29:30|210222.4|210072.4|210219.5|210069.5|210222.8|210072.8|210218.8|210068.8|8
1639654180000|2021-12-16 11:29:40|210219.6|210069.6|210220.2|210070.2|210221.9|210071.9|210219.6|210069.6|4
1639654190000|2021-12-16 11:29:50|210219.9|210069.9|210219.6|210069.6|210222.8|210072.8|210218.4|210068.4|8
1639654200000|2021-12-16 11:30:00|210219.7|210069.7|210223.4|210073.4|210225.9|210075.9|210219.7|210069.7|17
1639654210000|2021-12-16 11:30:10|210223.6|210073.6|210220.7|210070.7|210224|210074|210218.2|210068.2|12
1639654220000|2021-12-16 11:30:20|210221.5|210071.5|210223.9|210073.9|210225|210075|210221.5|210071.5|11
1639654230000|2021-12-16 11:30:30|210222.7|210072.7|210221.8|210071.8|210224|210074|210220.7|210070.7|22
1639654240000|2021-12-16 11:30:40|210221.2|210071.2|210218.8|210068.8|210222.6|210072.6|210218.2|210068.2|19
1639654250000|2021-12-16 11:30:50|210219.5|210069.5|210222.7|210072.7|210223.3|210073.3|210217.3|210067.3|17
1639654260000|2021-12-16 11:31:00|210222.1|210072.1|210221.2|210071.2|210223.6|210073.6|210219.1|210069.1|26
1639654270000|2021-12-16 11:31:10|210222|210072|210221.4|210071.4|210222.3|210072.3|210218.8|210068.8|19
1639654280000|2021-12-16 11:31:20|210221.5|210071.5|210220.6|210070.6|210221.5|210071.5|210216.6|210066.6|17
1639654290000|2021-12-16 11:31:30|210220.2|210070.2|210218.2|210068.2|210222.6|210072.6|210218|210068|16
1639654300000|2021-12-16 11:31:40|210217.4|210067.4|210219.5|210069.5|210223|210073|210217.4|210067.4|23
1639654310000|2021-12-16 11:31:50|210220.9|210070.9|210222.4|210072.4|210222.4|210072.4|210219|210069|19
1639654320000|2021-12-16 11:32:00|210221|210071|210215.9|210065.9|210221.8|210071.8|210213|210063|23
1639654330000|2021-12-16 11:32:10|210216.4|210066.4|210212.9|210062.9|210216.6|210066.6|210212.7|210062.7|24
1639654340000|2021-12-16 11:32:20|210213.4|210063.4|210218.5|210068.5|210219.1|210069.1|210211.2|210061.2|30
1639654350000|2021-12-16 11:32:30|210218.1|210068.1|210218.3|210068.3|210220.3|210070.3|210216.6|210066.6|28
1639654360000|2021-12-16 11:32:40|210218.8|210068.8|210216.5|210066.5|210219.6|210069.6|210216.5|210066.5|23
1639654370000|2021-12-16 11:32:50|210216.8|210066.8|210221.9|210071.9|210221.9|210071.9|210214.4|210064.4|23
1639654380000|2021-12-16 11:33:00|210222|210072|210212.8|210062.8|210222|210072|210210.9|210060.9|34
1639654390000|2021-12-16 11:33:10|210211.7|210061.7|210178.8|210028.8|210216.6|210066.6|210178.2|210028.2|31
1639654400000|2021-12-16 11:33:20|210178.7|210028.7|210183.2|210033.2|210183.8|210033.8|210174.5|210024.5|24
1639654410000|2021-12-16 11:33:30|210183.7|210033.7|210183|210033|210184.1|210034.1|210182.5|210032.5|17
1639654420000|2021-12-16 11:33:40|210182.6|210032.6|210182.5|210032.5|210183.1|210033.1|210182|210032|9
1639654430000|2021-12-16 11:33:50|210182.4|210032.4|210182.8|210032.8|210185|210035|210180.5|210030.5|10
1639654440000|2021-12-16 11:34:00|210183.3|210033.3|210171.1|210021.1|210188.8|210081.6|210131.6|210021.1|23
1639654450000|2021-12-16 11:34:10|210172.4|210022.4|210174.9|210024.9|210175.2|210025.2|210168.4|210018.4|29
1639654460000|2021-12-16 11:34:20|210176.2|210026.2|210168.5|210018.5|210176.8|210026.8|210168.5|210018.5|24
1639654470000|2021-12-16 11:34:30|210171.1|210021.1|210173.2|210023.2|210174.9|210024.9|210168.4|210018.4|27
1639654480000|2021-12-16 11:34:40|210172.1|210022.1|210170.3|210020.3|210175.1|210025.1|210168.5|210018.5|22
1639654490000|2021-12-16 11:34:50|210169.6|210019.6|210166|210016|210171.1|210021.1|210166|210016|20
1639654500000|2021-12-16 11:35:00|210166.2|210016.2|210169.3|210019.3|210171|210021|210166.2|210016.2|23
1639654510000|2021-12-16 11:35:10|210170.2|210020.2|210170.2|210020.2|210172.1|210022.1|210167|210017|20
1639654520000|2021-12-16 11:35:20|210169.5|210019.5|210170.9|210020.9|210173.3|210023.3|210169.5|210019.5|21
1639654530000|2021-12-16 11:35:30|210171.4|210021.4|210171.6|210021.6|210172.4|210022.4|210170|210020|10
1639654540000|2021-12-16 11:35:40|210172|210022|210167.3|210017.3|210174.4|210024.4|210167.3|210017.3|15
1639654550000|2021-12-16 11:35:50|210168.5|210018.5|210175.6|210025.6|210176.3|210026.3|210166.5|210016.5|24
1639654560000|2021-12-16 11:36:00|210175.4|210025.4|210174|210024|210177.1|210027.1|210172.5|210022.5|27
1639654570000|2021-12-16 11:36:10|210173.2|210023.2|210172.5|210022.5|210177.9|210027.9|210168.9|210018.9|25
1639654580000|2021-12-16 11:36:20|210170.5|210020.5|210174.1|210024.1|210174.4|210024.4|210169.9|210019.9|23
1639654590000|2021-12-16 11:36:30|210174.9|210024.9|210174.2|210024.2|210175.1|210025.1|210173.1|210023.1|11
1639654600000|2021-12-16 11:36:40|210173.7|210023.7|210177.3|210027.3|210183.4|210079.8|210129.8|210021.4|19
1639654610000|2021-12-16 11:36:50|210178.7|210028.7|210176.6|210026.6|210180.9|210030.9|210173.3|210023.3|23
1639654620000|2021-12-16 11:37:00|210173.1|210023.1|210175.4|210025.4|210181.6|210031.6|210173|210023|21
1639654630000|2021-12-16 11:37:10|210175.9|210025.9|210176.5|210026.5|210178.4|210028.4|210171.3|210021.3|23
1639654640000|2021-12-16 11:37:20|210178.7|210028.7|210169.8|210019.8|210180.7|210030.7|210169.8|210019.8|27
1639654650000|2021-12-16 11:37:30|210169|210019|210168.4|210018.4|210170.5|210020.5|210166.8|210016.8|24
1639654660000|2021-12-16 11:37:40|210167.9|210017.9|210166.2|210016.2|210169.3|210019.3|210165.2|210015.2|23
1639654670000|2021-12-16 11:37:50|210165.3|210015.3|210173|210023|210173.1|210023.1|210165.3|210015.3|19
1639654680000|2021-12-16 11:38:00|210172.6|210022.6|210173|210023|210173.8|210023.8|210171.3|210021.3|29
1639654690000|2021-12-16 11:38:10|210173.4|210023.4|210173.5|210023.5|210175|210025|210171.2|210021.2|23
1639654700000|2021-12-16 11:38:20|210172.8|210022.8|210168.7|210018.7|210172.8|210022.8|210167.3|210017.3|26
1639654710000|2021-12-16 11:38:30|210169|210019|210169.4|210019.4|210169.6|210019.6|210167.6|210017.6|23
1639654720000|2021-12-16 11:38:40|210169.5|210019.5|210171.2|210021.2|210172.3|210022.3|210169.5|210019.5|13
1639654730000|2021-12-16 11:38:50|210170.7|210020.7|210176|210026|210176|210026|210170.7|210020.7|21
1639654740000|2021-12-16 11:39:00|210170.1|210020.1|210168.4|210018.4|210174.7|210024.7|210167.9|210017.9|27
1639654750000|2021-12-16 11:39:10|210167.1|210017.1|210171.2|210021.2|210175.8|210025.8|210167.1|210017.1|20
1639654760000|2021-12-16 11:39:20|210170.2|210020.2|210169.4|210019.4|210172.8|210022.8|210168.7|210018.7|14
1639654770000|2021-12-16 11:39:30|210169.6|210019.6|210169.1|210019.1|210172.7|210022.7|210166.4|210016.4|12
1639654780000|2021-12-16 11:39:40|210168.6|210018.6|210173.6|210023.6|210175.9|210025.9|210168.6|210018.6|20
1639654790000|2021-12-16 11:39:50|210172.9|210022.9|210172.7|210022.7|210174.6|210024.6|210168.1|210018.1|30
1639654800000|2021-12-16 11:40:00|210171.1|210021.1|210175.7|210025.7|210176.6|210026.6|210168.9|210018.9|30
1639654810000|2021-12-16 11:40:10|210175.6|210025.6|210172.5|210022.5|210175.6|210025.6|210172.2|210022.2|22
1639654820000|2021-12-16 11:40:20|210172.2|210022.2|210172.6|210022.6|210175.3|210025.3|210162.7|210012.7|18
1639654830000|2021-12-16 11:40:30|210174.4|210024.4|210170.4|210020.4|210177.7|210027.7|210170.4|210020.4|21
1639654840000|2021-12-16 11:40:40|210170.6|210020.6|210161.5|210011.5|210171.6|210021.6|210160.6|210010.6|31
1639654850000|2021-12-16 11:40:50|210163.5|210013.5|210163.7|210013.7|210165.5|210015.5|210158.4|210008.4|32
1639654860000|2021-12-16 11:41:00|210164.7|210014.7|210160.2|210010.2|210165.5|210015.5|210158.4|210008.4|27
1639654870000|2021-12-16 11:41:10|210158.1|210008.1|210156.4|210006.4|210161|210011|210155.4|210005.4|18
1639654880000|2021-12-16 11:41:20|210158.1|210008.1|210154.5|210004.5|210158.9|210008.9|210154.5|210004.5|20
1639654890000|2021-12-16 11:41:30|210155.7|210005.7|210155|210005|210157.2|210007.2|210154.5|210004.5|22
1639654900000|2021-12-16 11:41:40|210156.1|210006.1|210156.1|210006.1|210159.2|210009.2|210153.6|210003.6|22
1639654910000|2021-12-16 11:41:50|210156.2|210006.2|210159.5|210009.5|210160.7|210010.7|210155.5|210005.5|15
1639654920000|2021-12-16 11:42:00|210159.1|210009.1|210164.1|210014.1|210165.6|210015.6|210159.1|210009.1|16
1639654930000|2021-12-16 11:42:10|210162.7|210012.7|210164.9|210014.9|210166.6|210016.6|210162.7|210012.7|19
1639654940000|2021-12-16 11:42:20|210165.1|210015.1|210163.9|210013.9|210165.1|210015.1|210160|210010|13
1639654950000|2021-12-16 11:42:30|210165|210015|210155.4|210005.4|210165|210015|210154.6|210004.6|18
1639654960000|2021-12-16 11:42:40|210155.6|210005.6|210163.4|210013.4|210164.1|210014.1|210155.6|210005.6|24
1639654970000|2021-12-16 11:42:50|210161.3|210011.3|210151.8|210001.8|210162.1|210012.1|210145.3|209995.3|28
1639654980000|2021-12-16 11:43:00|210151.3|210001.3|210131.5|209981.5|210151.4|210001.4|210129.4|209979.4|32
1639654990000|2021-12-16 11:43:10|210131.3|209981.3|210133.7|209983.7|210135.7|209985.7|210106.3|209956.3|37
1639655000000|2021-12-16 11:43:20|210133.4|209983.4|210131.7|209981.7|210134.2|209984.2|210126.9|209976.9|26
1639655010000|2021-12-16 11:43:30|210132.4|209982.4|210126.9|209976.9|210132.4|209982.4|210126.9|209976.9|23
1639655020000|2021-12-16 11:43:40|210127.8|209977.8|210131.2|209981.2|210131.8|209981.8|210126.8|209976.8|23
1639655030000|2021-12-16 11:43:50|210131.1|209981.1|210129.3|209979.3|210133.2|209983.2|210127.8|209977.8|22
1639655040000|2021-12-16 11:44:00|210130.5|209980.5|210095.3|209945.3|210131.3|209981.3|210095.3|209945.3|27
1639655050000|2021-12-16 11:44:10|210095.1|209945.1|210098.4|209948.4|210098.4|209948.4|210095.1|209945.1|21
1639655060000|2021-12-16 11:44:20|210098|209948|210098|209948|210099.4|209949.4|210097.2|209947.2|14
1639655070000|2021-12-16 11:44:30|210098.2|209948.2|210098.6|209948.6|210101.9|209951.9|210097.5|209947.5|12
1639655080000|2021-12-16 11:44:40|210098.4|209948.4|210092.8|209942.8|210098.4|209948.4|210091.1|209941.1|24
1639655090000|2021-12-16 11:44:50|210093.2|209943.2|210095.4|209945.4|210096.7|209946.7|210090.5|209940.5|15
1639655100000|2021-12-16 11:45:00|210094.4|209944.4|210078|209928|210094.4|209944.4|210073.6|209923.6|33
1639655110000|2021-12-16 11:45:10|210077.8|209927.8|210079.5|209929.5|210081|209931|210077.2|209927.2|26
1639655120000|2021-12-16 11:45:20|210079.9|209929.9|210078.9|209928.9|210079.9|209929.9|210077.3|209927.3|14
1639655130000|2021-12-16 11:45:30|210079|209929|210077.5|209927.5|210082.3|209932.3|210076.8|209926.8|27
1639655140000|2021-12-16 11:45:40|210076.9|209926.9|210075.8|209925.8|210077.7|209927.7|210074.8|209924.8|22
1639655150000|2021-12-16 11:45:50|210076|209926|210004.3|209854.3|210076.2|209926.2|209999.8|209849.8|34
1639655160000|2021-12-16 11:46:00|210004.1|209854.1|210003.8|209853.8|210009.8|209859.8|210001.9|209851.9|28
1639655170000|2021-12-16 11:46:10|210004|209854|210004.6|209854.6|210008.6|209858.6|210000.5|209850.5|28
1639655180000|2021-12-16 11:46:20|210006.5|209856.5|209974.5|209824.5|210006.5|209856.5|209974.5|209824.5|21
1639655190000|2021-12-16 11:46:30|209972.3|209822.3|209968.9|209818.9|209972.3|209822.3|209964.9|209814.9|31
1639655200000|2021-12-16 11:46:40|209969.1|209819.1|209993.5|209843.5|209998.6|209848.6|209965.2|209815.2|34
1639655210000|2021-12-16 11:46:50|209994.6|209844.6|209999.1|209849.1|210000.3|209850.3|209994.1|209844.1|27
1639655220000|2021-12-16 11:47:00|209999.8|209849.8|209998|209848|210001.3|209851.3|209996.5|209846.5|21
1639655230000|2021-12-16 11:47:10|209998.1|209848.1|209998.4|209848.4|209998.6|209848.6|209997|209847|22
1639655240000|2021-12-16 11:47:20|209998.2|209848.2|209997.2|209847.2|210001|209851|209994.1|209844.1|28
1639655250000|2021-12-16 11:47:30|209996.7|209846.7|209997.5|209847.5|210000.6|209850.6|209996.7|209846.7|28
1639655260000|2021-12-16 11:47:40|209996.9|209846.9|209999.6|209849.6|210000.5|209850.5|209996.9|209846.9|22
1639655270000|2021-12-16 11:47:50|210000.6|209850.6|210004.8|209854.8|210006|209856|210000.1|209850.1|18
1639655280000|2021-12-16 11:48:00|210004.6|209854.6|210013.2|209863.2|210014.2|209864.2|210001.7|209851.7|26
1639655290000|2021-12-16 11:48:10|210016.3|209866.3|210002.3|209852.3|210016.3|209866.3|209998.8|209848.8|31
1639655300000|2021-12-16 11:48:20|210002.2|209852.2|210001.2|209851.2|210003.5|209853.5|209999.3|209849.3|28
1639655310000|2021-12-16 11:48:30|210002.4|209852.4|210005|209855|210005.6|209855.6|210000.3|209850.3|16
1639655320000|2021-12-16 11:48:40|210005.1|209855.1|210002.6|209852.6|210006.4|209856.4|209999.3|209849.3|22
1639655330000|2021-12-16 11:48:50|210002.9|209852.9|210003|209853|210003.9|209853.9|210000.4|209850.4|19
1639655340000|2021-12-16 11:49:00|210003.5|209853.5|210006.7|209856.7|210008.1|209858.1|210003.5|209853.5|17
1639655350000|2021-12-16 11:49:10|210005.8|209855.8|210003.4|209853.4|210008.5|209858.5|210003.4|209853.4|15
1639655360000|2021-12-16 11:49:20|210003.6|209853.6|210001.7|209851.7|210004.9|209854.9|209997.5|209847.5|25
1639655370000|2021-12-16 11:49:30|210001.1|209851.1|209999|209849|210006|209856|209996.5|209846.5|31
1639655380000|2021-12-16 11:49:40|209998|209848|210000.3|209850.3|210001.6|209851.6|209996.8|209846.8|27
1639655390000|2021-12-16 11:49:50|209998|209848|209989.2|209839.2|209998.9|209848.9|209989.2|209839.2|33
1639655400000|2021-12-16 11:50:00|210000.7|209850.7|209999.3|209849.3|210003.9|209853.9|209997.1|209847.1|28
1639655410000|2021-12-16 11:50:10|209999.2|209849.2|210004.8|209854.8|210004.8|209854.8|209998.7|209848.7|19
1639655420000|2021-12-16 11:50:20|210002.1|209852.1|210006.9|209856.9|210006.9|209856.9|210002|209852|14
1639655430000|2021-12-16 11:50:30|210006.6|209856.6|210005.4|209855.4|210006.9|209856.9|210004.4|209854.4|12
1639655440000|2021-12-16 11:50:40|210005.6|209855.6|210006.9|209856.9|210007.5|209857.5|210005.5|209855.5|12
1639655450000|2021-12-16 11:50:50|210006|209856|210002.3|209852.3|210007.7|209857.7|210002.3|209852.3|15
1639655460000|2021-12-16 11:51:00|210003.2|209853.2|209996.3|209846.3|210005.2|209855.2|209994.8|209844.8|19
1639655470000|2021-12-16 11:51:10|209994.4|209844.4|209957.2|209807.2|209994.4|209844.4|209952.6|209802.6|29
1639655480000|2021-12-16 11:51:20|209956.3|209806.3|209956.5|209806.5|209965.6|209815.6|209952.4|209802.4|32
1639655490000|2021-12-16 11:51:30|209956|209806|209981.7|209831.7|209981.7|209831.7|209956|209806|29
1639655500000|2021-12-16 11:51:40|209981.6|209831.6|209993|209843|209997.5|209847.5|209980.9|209830.9|36
1639655510000|2021-12-16 11:51:50|209994.9|209844.9|209994.8|209844.8|209999.2|209849.2|209993.5|209843.5|28
1639655520000|2021-12-16 11:52:00|209995.6|209845.6|209992.6|209842.6|209997|209847|209991.6|209841.6|26
1639655530000|2021-12-16 11:52:10|209993.6|209843.6|209995.9|209845.9|209998.6|209848.6|209992.7|209842.7|30
1639655540000|2021-12-16 11:52:20|209996.3|209846.3|209995.1|209845.1|209999.1|209849.1|209995.1|209845.1|25
1639655550000|2021-12-16 11:52:30|209995.3|209845.3|209990.5|209840.5|209995.9|209845.9|209988.9|209838.9|26
1639655560000|2021-12-16 11:52:40|209990.7|209840.7|209990.3|209840.3|209996.2|209846.2|209990|209840|26
1639655570000|2021-12-16 11:52:50|209988.9|209838.9|209982.9|209832.9|209988.9|209838.9|209979.4|209829.4|23
1639655580000|2021-12-16 11:53:00|209981.1|209831.1|209981.8|209831.8|209986|209836|209978.5|209828.5|23
1639655590000|2021-12-16 11:53:10|209981.6|209831.6|209981.6|209831.6|209984.7|209834.7|209980.5|209830.5|17
1639655600000|2021-12-16 11:53:20|209982.3|209832.3|209982|209832|209986.4|209836.4|209978.5|209828.5|20
1639655610000|2021-12-16 11:53:30|209983.3|209833.3|209980.7|209830.7|209984.1|209834.1|209978.7|209828.7|18
1639655620000|2021-12-16 11:53:40|209979.3|209829.3|209979.1|209829.1|209982.6|209832.6|209975.1|209825.1|23
1639655630000|2021-12-16 11:53:50|209980|209830|209975|209825|209980|209830|209968.6|209818.6|26
1639655640000|2021-12-16 11:54:00|209973.3|209823.3|209978.3|209828.3|209983.4|209833.4|209971.7|209821.7|21
1639655650000|2021-12-16 11:54:10|209978.8|209828.8|209980.6|209830.6|209980.6|209830.6|209975.5|209825.5|22
1639655660000|2021-12-16 11:54:20|209980.7|209830.7|209976.6|209826.6|209983.7|209833.7|209975.9|209825.9|14
1639655670000|2021-12-16 11:54:30|209982.7|209832.7|209951.7|209801.7|209983.8|209833.8|209946.1|209796.1|21
1639655680000|2021-12-16 11:54:40|209950.4|209800.4|209951.9|209801.9|209958|209808|209949|209799|26
1639655690000|2021-12-16 11:54:50|209952.3|209802.3|209960.9|209810.9|209960.9|209810.9|209951.4|209801.4|26
1639655700000|2021-12-16 11:55:00|209959.6|209809.6|209961.2|209811.2|209961.2|209811.2|209956.9|209806.9|29
1639655710000|2021-12-16 11:55:10|209961|209811|209961|209811|209961.6|209811.6|209959.3|209809.3|25
1639655720000|2021-12-16 11:55:20|209960.5|209810.5|209959.1|209809.1|209965.2|209815.2|209956.6|209806.6|26
1639655730000|2021-12-16 11:55:30|209959.6|209809.6|209964.3|209814.3|209965.7|209815.7|209958.6|209808.6|21
1639655740000|2021-12-16 11:55:40|209963.3|209813.3|209951.4|209801.4|209964.1|209814.1|209949.7|209799.7|11
1639655750000|2021-12-16 11:55:50|209955.3|209805.3|209962|209812|209963.5|209813.5|209954.5|209804.5|21
1639655760000|2021-12-16 11:56:00|209962.3|209812.3|209961.6|209811.6|209964.8|209814.8|209959.2|209809.2|17
1639655770000|2021-12-16 11:56:10|209982.3|209832.3|210005.7|209855.7|210007.1|209857.1|209972.3|209822.3|36
1639655780000|2021-12-16 11:56:20|210006.4|209856.4|210000|209850|210006.4|209856.4|209997.2|209847.2|34
1639655790000|2021-12-16 11:56:30|210001|209851|210003.5|209853.5|210004.6|209854.6|209996.5|209846.5|34
1639655800000|2021-12-16 11:56:40|210003.3|209853.3|210004.1|209854.1|210005.7|209855.7|210001.4|209851.4|35
1639655810000|2021-12-16 11:56:50|210002.9|209852.9|210001.1|209851.1|210004.5|209854.5|210001.1|209851.1|26
1639655820000|2021-12-16 11:57:00|210000.5|209850.5|209999.3|209849.3|210002.6|209852.6|209997|209847|32
1639655830000|2021-12-16 11:57:10|209999.6|209849.6|210000.3|209850.3|210001.2|209851.2|209996.7|209846.7|28
1639655840000|2021-12-16 11:57:20|209999.5|209849.5|209970.6|209820.6|210001|209851|209970.2|209820.2|26
1639655850000|2021-12-16 11:57:30|209969.3|209819.3|209972.5|209822.5|209974.3|209824.3|209969|209819|25
1639655860000|2021-12-16 11:57:40|209971.8|209821.8|209971.8|209821.8|209973.2|209823.2|209969.8|209819.8|16
1639655870000|2021-12-16 11:57:50|209967.1|209817.1|209971.9|209821.9|209971.9|209821.9|209960.5|209810.5|27
1639655880000|2021-12-16 11:58:00|209969.2|209819.2|209970.5|209820.5|209971.3|209821.3|209966.8|209816.8|14
1639655890000|2021-12-16 11:58:10|209970.4|209820.4|209972.3|209822.3|209972.3|209822.3|209967.8|209817.8|12
1639655900000|2021-12-16 11:58:20|209972.1|209822.1|209972.3|209822.3|209973.5|209823.5|209969.6|209819.6|14
1639655910000|2021-12-16 11:58:30|209973|209823|209975|209825|209977.8|209827.8|209973|209823|22
1639655920000|2021-12-16 11:58:40|209974.4|209824.4|209974.6|209824.6|209978.2|209874.5|209922.6|209822.7|26
1639655930000|2021-12-16 11:58:50|209974|209824|209974.9|209824.9|209978.2|209828.2|209974|209824|20
1639655940000|2021-12-16 11:59:00|209975.5|209825.5|209970.8|209820.8|209983.2|209833.2|209969.5|209819.5|29
1639655950000|2021-12-16 11:59:10|209972.1|209822.1|209923.5|209773.5|209975.8|209825.8|209917.5|209767.5|35
1639655960000|2021-12-16 11:59:20|209924.1|209774.1|209935.2|209785.2|209938.4|209788.4|209921.4|209771.4|36
1639655970000|2021-12-16 11:59:30|209935.1|209785.1|209925.2|209775.2|209936.5|209786.5|209923.9|209773.9|29
1639655980000|2021-12-16 11:59:40|209926.2|209776.2|209910.4|209760.4|209943.3|209793.3|209910.4|209760.4|37
1639655990000|2021-12-16 11:59:50|209930.8|209780.8|209933.4|209783.4|209934.2|209784.2|209920.9|209770.9|37
1639656000000|2021-12-16 12:00:00|209936.2|209786.2|209851.5|209701.5|209958.5|209808.5|209800.7|209650.7|40
1639656010000|2021-12-16 12:00:10|209850|209700|209823.2|209673.2|209893.1|209743.1|209823.2|209673.2|40
1639656020000|2021-12-16 12:00:20|209830|209680|209914.2|209764.2|209931.3|209781.3|209817.9|209667.9|39
1639656030000|2021-12-16 12:00:30|209921.5|209771.5|209922.1|209772.1|209954.5|209804.5|209918|209768|39
1639656040000|2021-12-16 12:00:40|209921.3|209771.3|209938.4|209788.4|209940.2|209790.2|209917.2|209767.2|35
1639656050000|2021-12-16 12:00:50|209938.3|209788.3|209969.7|209819.7|209971.5|209821.5|209938.3|209788.3|38
1639656060000|2021-12-16 12:01:00|209970.7|209820.7|209966.3|209816.3|209973.3|209823.3|209959.7|209809.7|29
1639656070000|2021-12-16 12:01:10|209966.5|209816.5|209963|209813|209966.5|209816.5|209956.1|209806.1|37
1639656080000|2021-12-16 12:01:20|209963.5|209813.5|209967.7|209817.7|209967.7|209817.7|209961.4|209811.4|31
1639656090000|2021-12-16 12:01:30|209968.7|209818.7|209965.5|209815.5|209969.8|209819.8|209962.4|209812.4|27
1639656100000|2021-12-16 12:01:40|209965.8|209815.8|209964.3|209814.3|209966.9|209816.9|209964.3|209814.3|26
1639656110000|2021-12-16 12:01:50|209964.4|209814.4|209965|209815|209969.5|209819.5|209960|209810|25
1639656120000|2021-12-16 12:02:00|209965.4|209815.4|209980.4|209830.4|209985.7|209835.7|209964|209814|27
1639656130000|2021-12-16 12:02:10|209981|209831|209983.6|209833.6|209983.6|209833.6|209973.8|209823.8|30
1639656140000|2021-12-16 12:02:20|209984.4|209834.4|209967.6|209817.6|209984.4|209834.4|209966.5|209816.5|28
1639656150000|2021-12-16 12:02:30|209970|209820|209969.7|209819.7|209974.2|209824.2|209962.1|209812.1|33
1639656160000|2021-12-16 12:02:40|209968.6|209818.6|210044.5|209894.5|210044.5|209894.5|209964.6|209814.6|31
1639656170000|2021-12-16 12:02:50|210048|209898|210075.2|209925.2|210077.3|209927.3|210048|209898|30
1639656180000|2021-12-16 12:03:00|210076.8|209926.8|210111.6|209961.6|210120.1|209970.1|210076|209926|34
1639656190000|2021-12-16 12:03:10|210111.8|209961.8|210111.2|209961.2|210125.8|209975.8|210109|209959|31
1639656200000|2021-12-16 12:03:20|210109.3|209959.3|210104.4|209954.4|210112.4|209962.4|210103.5|209953.5|31
1639656210000|2021-12-16 12:03:30|210105.4|209955.4|210104.8|209954.8|210107.9|209957.9|210103.3|209953.3|28
1639656220000|2021-12-16 12:03:40|210105.5|209955.5|210102.6|209952.6|210105.8|209955.8|210093|209943|28
1639656230000|2021-12-16 12:03:50|210103|209953|210098.8|209948.8|210103|209953|210095.3|209945.3|30
1639656240000|2021-12-16 12:04:00|210099.2|209949.2|210099.1|209949.1|210099.4|209949.4|210094.9|209944.9|31
1639656250000|2021-12-16 12:04:10|210099.2|209949.2|210098.2|209948.2|210099.2|209949.2|210093.8|209943.8|22
1639656260000|2021-12-16 12:04:20|210098.1|209948.1|210093.5|209943.5|210098.2|209948.2|210093.5|209943.5|21
1639656270000|2021-12-16 12:04:30|210094.6|209944.6|210052.3|209902.3|210095.3|209945.3|210048.7|209898.7|25
1639656280000|2021-12-16 12:04:40|210052.4|209902.4|210038.8|209888.8|210056.8|209906.8|210038.4|209888.4|33
1639656290000|2021-12-16 12:04:50|210039.5|209889.5|210057|209907|210058.7|209908.7|210039.5|209889.5|30
1639656300000|2021-12-16 12:05:00|210057.4|209907.4|210059.5|209909.5|210061.5|209911.5|210056.9|209906.9|33
1639656310000|2021-12-16 12:05:10|210059.7|209909.7|210049.8|209899.8|210060.9|209910.9|210044.4|209894.4|38
1639656320000|2021-12-16 12:05:20|210049.7|209899.7|210056.8|209906.8|210057.2|209907.2|210040.3|209890.3|34
1639656330000|2021-12-16 12:05:30|210057.3|209907.3|210057.1|209907.1|210058|209908|210051.1|209901.1|29
1639656340000|2021-12-16 12:05:40|210057|209907|210038.4|209888.4|210096.6|209946.6|210035.3|209885.3|35
1639656350000|2021-12-16 12:05:50|210037.4|209887.4|210050.3|209900.3|210056.6|209906.6|210037.4|209887.4|32
1639656360000|2021-12-16 12:06:00|210048.9|209898.9|210054.9|209904.9|210058.1|209908.1|210048.9|209898.9|28
1639656370000|2021-12-16 12:06:10|210055|209905|210009.5|209859.5|210055.6|209905.6|210002.5|209852.5|33
1639656380000|2021-12-16 12:06:20|210007.4|209857.4|210007.1|209857.1|210008.8|209858.8|210006.2|209856.2|21
1639656390000|2021-12-16 12:06:30|210008.3|209858.3|209997.6|209847.6|210009.1|209859.1|209993.4|209843.4|24
1639656400000|2021-12-16 12:06:40|210000|209850|210006.4|209856.4|210006.7|209856.7|209999.2|209849.2|26
1639656410000|2021-12-16 12:06:50|210007.2|209857.2|209998.3|209848.3|210007.4|209857.4|209994.2|209844.2|30
1639656420000|2021-12-16 12:07:00|209999.2|209849.2|210001.8|209851.8|210011.9|209861.9|209999.2|209849.2|33
1639656430000|2021-12-16 12:07:10|210001|209851|209970.7|209820.7|210002.6|209852.6|209966.5|209816.5|30
1639656440000|2021-12-16 12:07:20|209969.4|209819.4|209957.8|209807.8|209972.1|209822.1|209957.2|209807.2|31
1639656450000|2021-12-16 12:07:30|209941.5|209791.5|209950.1|209800.1|209950.1|209800.1|209916.2|209766.2|31
1639656460000|2021-12-16 12:07:40|209948.1|209798.1|209936.9|209786.9|209949.9|209799.9|209932.4|209782.4|24
1639656470000|2021-12-16 12:07:50|209934.2|209784.2|209912.8|209762.8|209934.2|209784.2|209906.4|209756.4|34
1639656480000|2021-12-16 12:08:00|209912.9|209762.9|209860.2|209710.2|209915.2|209784|209834|209700.6|32
1639656490000|2021-12-16 12:08:10|209861.5|209711.5|209865.8|209715.8|209869.1|209719.1|209858.2|209708.2|31
1639656500000|2021-12-16 12:08:20|209866.8|209716.8|209854.7|209704.7|209868.5|209718.5|209851.7|209701.7|31
1639656510000|2021-12-16 12:08:30|209854|209704|209851.7|209701.7|209854|209704|209845|209695|26
1639656520000|2021-12-16 12:08:40|209851.6|209701.6|209847.9|209697.9|209852|209702|209845|209695|30
1639656530000|2021-12-16 12:08:50|209847.3|209697.3|209860.4|209710.4|209862.3|209712.3|209847.1|209697.1|33
1639656540000|2021-12-16 12:09:00|209860.7|209710.7|209868.4|209718.4|209879|209729|209860.7|209710.7|35
1639656550000|2021-12-16 12:09:10|209869|209719|209904.4|209754.4|209907.1|209798.6|209848.6|209718.7|37
1639656560000|2021-12-16 12:09:20|209903|209753|209943.6|209793.6|209944.7|209794.7|209900.7|209750.7|33
1639656570000|2021-12-16 12:09:30|209944.7|209794.7|209942.4|209792.4|209944.7|209794.7|209935.4|209785.4|29
1639656580000|2021-12-16 12:09:40|209947.1|209797.1|209846.9|209696.9|209947.1|209797.1|209840.2|209690.2|33
1639656590000|2021-12-16 12:09:50|209842.5|209692.5|209826.1|209676.1|209844.9|209694.9|209817|209667|30
1639656600000|2021-12-16 12:10:00|209830.4|209680.4|209851.7|209701.7|209865.6|209760.1|209810.1|209680.4|35
1639656610000|2021-12-16 12:10:10|209851.5|209701.5|209820.8|209670.8|209854.9|209704.9|209815.8|209665.8|25
1639656620000|2021-12-16 12:10:20|209820.9|209670.9|209815.3|209665.3|209824.6|209674.6|209815.3|209665.3|31
1639656630000|2021-12-16 12:10:30|209809|209659|209791.6|209641.6|209809.2|209659.2|209790.9|209640.9|29
1639656640000|2021-12-16 12:10:40|209794.1|209644.1|209748.8|209598.8|209802|209652|209742.1|209592.1|34
1639656650000|2021-12-16 12:10:50|209748.1|209598.1|209750.3|209600.3|209754.5|209604.5|209745.3|209595.3|29
1639656660000|2021-12-16 12:11:00|209747.6|209597.6|209756.4|209606.4|209758.2|209608.2|209738.2|209588.2|30
1639656670000|2021-12-16 12:11:10|209757.6|209607.6|209744.8|209594.8|209758.5|209641.4|209691.4|209591|28
1639656680000|2021-12-16 12:11:20|209770.2|209620.2|209763|209613|209771.2|209621.2|209759.6|209609.6|29
1639656690000|2021-12-16 12:11:30|209760.6|209610.6|209755.6|209605.6|209762.3|209612.3|209744.3|209594.3|27
1639656700000|2021-12-16 12:11:40|209753.7|209603.7|209730|209580|209762.7|209612.7|209727.5|209577.5|32
1639656710000|2021-12-16 12:11:50|209729.9|209579.9|209740.4|209590.4|209740.4|209590.4|209729.9|209579.9|33
1639656720000|2021-12-16 12:12:00|209741.2|209591.2|209760.4|209610.4|209774.1|209624.1|209738.5|209588.5|31
1639656730000|2021-12-16 12:12:10|209762.5|209612.5|209737.1|209587.1|209762.5|209612.5|209735.3|209585.3|27
1639656740000|2021-12-16 12:12:20|209736|209586|209733.1|209583.1|209737.3|209587.3|209726.4|209576.4|22
1639656750000|2021-12-16 12:12:30|209730.2|209580.2|209710.2|209560.2|209733.5|209583.5|209709.5|209559.5|20
1639656760000|2021-12-16 12:12:40|209709.6|209559.6|209721.4|209571.4|209721.5|209571.5|209709.6|209559.6|22
1639656770000|2021-12-16 12:12:50|209720.9|209570.9|209738.7|209588.7|209744.2|209594.2|209720.9|209570.9|17
1639656780000|2021-12-16 12:13:00|209742.6|209592.6|209745.9|209595.9|209745.9|209595.9|209736.6|209586.6|23
1639656790000|2021-12-16 12:13:10|209724.1|209574.1|209724.5|209574.5|209730.6|209580.6|209720.4|209570.4|31
1639656800000|2021-12-16 12:13:20|209724.4|209574.4|209744.9|209594.9|209744.9|209594.9|209723|209573|28
1639656810000|2021-12-16 12:13:30|209743.4|209593.4|209747.7|209597.7|209752.5|209602.5|209743|209593|32
1639656820000|2021-12-16 12:13:40|209747.1|209597.1|209741.8|209591.8|209747.1|209597.1|209741|209591|17
1639656830000|2021-12-16 12:13:50|209742.9|209592.9|209745|209595|209745.6|209595.6|209742.4|209592.4|11
1639656840000|2021-12-16 12:14:00|209742.3|209592.3|209744.9|209594.9|209745.6|209595.6|209739.7|209589.7|17
1639656850000|2021-12-16 12:14:10|209744|209594|209729.9|209579.9|209744|209594|209725.9|209575.9|27
1639656860000|2021-12-16 12:14:20|209727.5|209577.5|209731.5|209581.5|209732.9|209582.9|209721.6|209571.6|17
1639656870000|2021-12-16 12:14:30|209730.1|209580.1|209748.9|209598.9|209750.1|209600.1|209730.1|209580.1|28
1639656880000|2021-12-16 12:14:40|209747.7|209597.7|209748.2|209598.2|209750.5|209600.5|209737.7|209587.7|29
1639656890000|2021-12-16 12:14:50|209747.8|209597.8|209747.7|209597.7|209749.4|209599.4|209747.7|209597.7|19
1639656900000|2021-12-16 12:15:00|209748.8|209598.8|209746.7|209596.7|209752.9|209602.9|209744.6|209594.6|28
1639656910000|2021-12-16 12:15:10|209748|209598|209747.7|209597.7|209749.6|209599.6|209745.2|209595.2|18
1639656920000|2021-12-16 12:15:20|209749.2|209599.2|209746.4|209596.4|209749.2|209651.7|209701|209592.8|21
1639656930000|2021-12-16 12:15:30|209746.2|209596.2|209746.4|209596.4|209747|209597|209738.8|209588.8|30
1639656940000|2021-12-16 12:15:40|209746|209596|209743.6|209593.6|209747.4|209597.4|209741.8|209591.8|21
1639656950000|2021-12-16 12:15:50|209744.4|209594.4|209741.5|209591.5|209744.4|209594.4|209739.8|209589.8|15
1639656960000|2021-12-16 12:16:00|209742|209592|209740.6|209590.6|209745.3|209595.3|209737.3|209587.3|22
1639656970000|2021-12-16 12:16:10|209737|209587|209696.2|209546.2|209737|209604.4|209652.2|209543.3|21
1639656980000|2021-12-16 12:16:20|209665.6|209515.6|209617.7|209467.7|209665.6|209549.5|209588.4|209467.7|35
1639656990000|2021-12-16 12:16:30|209620.7|209470.7|209625.3|209475.3|209630.2|209480.2|209616|209466|28
1639657000000|2021-12-16 12:16:40|209624.6|209474.6|209620.7|209470.7|209624.6|209474.6|209618.1|209468.1|22
1639657010000|2021-12-16 12:16:50|209623.4|209473.4|209626.9|209476.9|209629.3|209479.3|209623.4|209473.4|25
1639657020000|2021-12-16 12:17:00|209627.3|209477.3|209620.4|209470.4|209627.3|209477.3|209620.4|209470.4|18
1639657030000|2021-12-16 12:17:10|209620.7|209470.7|209626.5|209476.5|209627.5|209477.5|209620.7|209470.7|27
1639657040000|2021-12-16 12:17:20|209625.5|209475.5|209623.6|209473.6|209626.3|209476.3|209620.7|209470.7|23
1639657050000|2021-12-16 12:17:30|209623.1|209473.1|209622.6|209472.6|209623.1|209473.1|209620.7|209470.7|13
1639657060000|2021-12-16 12:17:40|209623.2|209473.2|209625.4|209475.4|209626.1|209476.1|209623|209473|12
1639657070000|2021-12-16 12:17:50|209626.5|209476.5|209629.1|209479.1|209629.5|209479.5|209626.5|209476.5|14
1639657080000|2021-12-16 12:18:00|209632.4|209482.4|209635.2|209485.2|209641.8|209543.5|209589.5|209481|24
1639657090000|2021-12-16 12:18:10|209634.5|209484.5|209595.4|209545.4|209642.5|209545.4|209590.7|209483.2|21
1639657100000|2021-12-16 12:18:20|209595.2|209545.2|209692.9|209542.9|209704.3|209580.6|209589.9|209535|34
1639657110000|2021-12-16 12:18:30|209695.1|209545.1|209683.2|209533.2|209696.7|209546.7|209682.7|209532.7|32
1639657120000|2021-12-16 12:18:40|209682.8|209532.8|209652.9|209502.9|209685.5|209535.5|209641.4|209491.4|31
1639657130000|2021-12-16 12:18:50|209654.5|209504.5|209651.1|209501.1|209655.4|209505.4|209649.7|209499.7|23
1639657140000|2021-12-16 12:19:00|209650.9|209500.9|209646|209596|209687.9|209596|209626.2|209495|34
1639657150000|2021-12-16 12:19:10|209645.3|209595.3|209695.2|209545.2|209698.9|209595.3|209641.8|209541.8|26
1639657160000|2021-12-16 12:19:20|209695|209545|209696.4|209546.4|209698|209548|209684.6|209534.6|23
1639657170000|2021-12-16 12:19:30|209692.7|209542.7|209555.3|209505.3|209692.7|209593.6|209554.8|209474.4|28
1639657180000|2021-12-16 12:19:40|209547.3|209497.3|209604.3|209454.3|209608.2|209502.7|209547.3|209450.8|29
1639657190000|2021-12-16 12:19:50|209604.8|209454.8|209606|209456|209620.2|209507|209555.7|209454.8|32
1639657200000|2021-12-16 12:20:00|209607.6|209457.6|209606|209456|209607.6|209505.2|209553|209452.6|24
1639657210000|2021-12-16 12:20:10|209611.1|209461.1|209607.4|209457.4|209611.1|209461.1|209605.9|209455.9|17
1639657220000|2021-12-16 12:20:20|209606.5|209456.5|209610.7|209460.7|209612.6|209462.6|209604.7|209454.7|24
1639657230000|2021-12-16 12:20:30|209610.6|209460.6|209604.7|209454.7|209612.2|209462.2|209604.7|209454.7|23
1639657240000|2021-12-16 12:20:40|209604.6|209454.6|209609.5|209459.5|209609.5|209459.5|209604.4|209454.4|17
1639657250000|2021-12-16 12:20:50|209608.6|209458.6|209607.6|209457.6|209610.9|209460.9|209607.6|209457.6|16
1639657260000|2021-12-16 12:21:00|209605.4|209455.4|209607.4|209457.4|209609.2|209459.2|209605.3|209455.3|22
1639657270000|2021-12-16 12:21:10|209608.4|209458.4|209605.6|209455.6|209608.4|209458.4|209605.6|209455.6|11
1639657280000|2021-12-16 12:21:20|209605.2|209455.2|209607.9|209457.9|209610.9|209460.9|209605.2|209455.2|17
1639657290000|2021-12-16 12:21:30|209608.1|209458.1|209630.7|209480.7|209634.1|209533.4|209583.4|209458.1|27
1639657300000|2021-12-16 12:21:40|209632.1|209482.1|209627.7|209477.7|209634.3|209484.3|209625|209475|21
1639657310000|2021-12-16 12:21:50|209628.2|209478.2|209629.5|209479.5|209629.5|209523.5|209573.5|209473|29
1639657320000|2021-12-16 12:22:00|209628.3|209478.3|209544.8|209394.8|209629.6|209520.1|209520.6|209394.8|28
1639657330000|2021-12-16 12:22:10|209523.6|209373.6|209520.6|209370.6|209532.9|209382.9|209510.6|209360.6|30
1639657340000|2021-12-16 12:22:20|209522.5|209372.5|209519.8|209369.8|209525.1|209375.1|209518.7|209368.7|29
1639657350000|2021-12-16 12:22:30|209520.3|209370.3|209523.5|209373.5|209525|209375|209515.1|209365.1|28
1639657360000|2021-12-16 12:22:40|209523.6|209373.6|209492.8|209342.8|209523.6|209373.6|209492.8|209342.8|23
1639657370000|2021-12-16 12:22:50|209511.3|209361.3|209524.4|209374.4|209527.6|209377.6|209510.3|209360.3|30
1639657380000|2021-12-16 12:23:00|209524|209374|209521.3|209371.3|209530.9|209380.9|209519|209369|23
1639657390000|2021-12-16 12:23:10|209523.5|209373.5|209522.7|209372.7|209525.5|209375.5|209519.2|209369.2|18
1639657400000|2021-12-16 12:23:20|209521.9|209371.9|209533.5|209383.5|209538.9|209388.9|209520.7|209370.7|24
1639657410000|2021-12-16 12:23:30|209532.1|209382.1|209528.9|209378.9|209532.5|209382.5|209527|209377|20
1639657420000|2021-12-16 12:23:40|209527.9|209377.9|209526.9|209376.9|209528.2|209378.2|209524.1|209374.1|15
1639657430000|2021-12-16 12:23:50|209527.3|209377.3|209527.9|209377.9|209528.1|209378.1|209525.4|209375.4|14
1639657440000|2021-12-16 12:24:00|209527.2|209377.2|209526.9|209376.9|209528.2|209378.2|209525.1|209375.1|20
1639657450000|2021-12-16 12:24:10|209526.5|209376.5|209528.5|209378.5|209528.7|209378.7|209518.7|209368.7|27
1639657460000|2021-12-16 12:24:20|209527.7|209377.7|209530.5|209380.5|209533.2|209383.2|209526.7|209376.7|27
1639657470000|2021-12-16 12:24:30|209529.7|209379.7|209588.1|209438.1|209588.1|209438.1|209529.7|209379.7|28
1639657480000|2021-12-16 12:24:40|209589.1|209439.1|209561.1|209411.1|209589.2|209439.2|209556.8|209406.8|36
1639657490000|2021-12-16 12:24:50|209562.7|209412.7|209520.1|209370.1|209562.9|209412.9|209519.8|209369.8|28
1639657500000|2021-12-16 12:25:00|209519.2|209369.2|209517|209367|209519.2|209369.2|209512.1|209362.1|26
1639657510000|2021-12-16 12:25:10|209516.7|209366.7|209516.9|209366.9|209517.9|209367.9|209513.8|209363.8|22
1639657520000|2021-12-16 12:25:20|209520.1|209370.1|209516.6|209366.6|209524.1|209374.1|209512.9|209362.9|25
1639657530000|2021-12-16 12:25:30|209517.1|209367.1|209524.8|209374.8|209527.2|209377.2|209517.1|209367.1|29
1639657540000|2021-12-16 12:25:40|209525|209375|209527.2|209377.2|209528.9|209378.9|209524.1|209374.1|25
1639657550000|2021-12-16 12:25:50|209524.4|209374.4|209524.8|209374.8|209527.4|209377.4|209524.1|209374.1|14
1639657560000|2021-12-16 12:26:00|209528.3|209378.3|209524.9|209374.9|209528.3|209378.3|209523.7|209373.7|14
1639657570000|2021-12-16 12:26:10|209526.3|209376.3|209522.8|209372.8|209526.3|209376.3|209522|209372|14
1639657580000|2021-12-16 12:26:20|209522.9|209372.9|209552.2|209402.2|209552.5|209402.5|209522.9|209372.9|27
1639657590000|2021-12-16 12:26:30|209549.1|209399.1|209533.9|209383.9|209551|209401|209526.6|209376.6|36
1639657600000|2021-12-16 12:26:40|209532.1|209382.1|209529.8|209379.8|209533.8|209383.8|209527.9|209377.9|20
1639657610000|2021-12-16 12:26:50|209531.1|209381.1|209540.2|209390.2|209543.2|209393.2|209530.2|209380.2|22
1639657620000|2021-12-16 12:27:00|209541.2|209391.2|209542.7|209392.7|209550.9|209400.9|209535|209385|31
1639657630000|2021-12-16 12:27:10|209545.8|209395.8|209546.8|209396.8|209549|209399|209540|209390|23
1639657640000|2021-12-16 12:27:20|209546.2|209396.2|209543.8|209393.8|209546.4|209396.4|209540.9|209390.9|26
1639657650000|2021-12-16 12:27:30|209500.3|209450.3|209538.8|209388.8|209548|209450.3|209495|209387.2|25
1639657660000|2021-12-16 12:27:40|209538.9|209388.9|209535.8|209385.8|209545.5|209395.5|209535.8|209385.8|23
1639657670000|2021-12-16 12:27:50|209536.1|209386.1|209533.8|209383.8|209536.1|209386.1|209529.4|209379.4|26
1639657680000|2021-12-16 12:28:00|209533.5|209383.5|209535.2|209385.2|209537.5|209387.5|209532.5|209382.5|24
1639657690000|2021-12-16 12:28:10|209535.9|209385.9|209565.8|209415.8|209567.1|209417.1|209535.6|209385.6|20
1639657700000|2021-12-16 12:28:20|209565.5|209415.5|209556.1|209406.1|209565.5|209415.5|209556.1|209406.1|21
1639657710000|2021-12-16 12:28:30|209554.3|209404.3|209561.2|209411.2|209570.4|209476|209520.8|209404.2|32
1639657720000|2021-12-16 12:28:40|209563.5|209413.5|209557.5|209407.5|209565|209415|209555.9|209405.9|24
1639657730000|2021-12-16 12:28:50|209557.4|209407.4|209537.5|209387.5|209557.4|209407.4|209530.1|209380.1|30
1639657740000|2021-12-16 12:29:00|209537.4|209387.4|209547.6|209397.6|209549.2|209399.2|209535.2|209385.2|30
1639657750000|2021-12-16 12:29:10|209545.8|209395.8|209570.2|209420.2|209573.4|209423.4|209545.8|209395.8|21
1639657760000|2021-12-16 12:29:20|209571.4|209421.4|209568.1|209418.1|209572.9|209422.9|209568.1|209418.1|19
1639657770000|2021-12-16 12:29:30|209567.5|209417.5|209577.4|209427.4|209599.5|209449.5|209482|209400.2|37
1639657780000|2021-12-16 12:29:40|209577.7|209427.7|209610.4|209460.4|209610.8|209460.8|209577.5|209427.5|29
1639657790000|2021-12-16 12:29:50|209611.1|209461.1|209606.2|209456.2|209612|209462|209605.4|209455.4|21
1639657800000|2021-12-16 12:30:00|209606.7|209456.7|209591.8|209441.8|209609.4|209459.4|209580.7|209430.7|30
1639657810000|2021-12-16 12:30:10|209591.9|209441.9|209599.5|209449.5|209599.5|209449.5|209589.8|209439.8|20
1639657820000|2021-12-16 12:30:20|209599.7|209449.7|209600.1|209450.1|209600.5|209450.5|209596|209446|17
1639657830000|2021-12-16 12:30:30|209600.6|209450.6|209593.3|209443.3|209601.5|209451.5|209592.5|209442.5|24
1639657840000|2021-12-16 12:30:40|209593.9|209443.9|209595.3|209445.3|209595.3|209445.3|209591.9|209441.9|18
1639657850000|2021-12-16 12:30:50|209595|209445|209589.2|209439.2|209595|209445|209585.7|209435.7|25
1639657860000|2021-12-16 12:31:00|209589.4|209439.4|209585.4|209435.4|209589.9|209485.2|209535.2|209428.6|27
1639657870000|2021-12-16 12:31:10|209586.2|209436.2|209584.7|209434.7|209587.4|209437.4|209581.9|209431.9|27
1639657880000|2021-12-16 12:31:20|209582.9|209432.9|209580.6|209430.6|209585.5|209435.5|209567|209417|32
1639657890000|2021-12-16 12:31:30|209580|209430|209583.9|209433.9|209585.5|209435.5|209574|209424|25
1639657900000|2021-12-16 12:31:40|209582.4|209432.4|209586.8|209436.8|209590.5|209440.5|209575.5|209425.5|32
1639657910000|2021-12-16 12:31:50|209587.1|209437.1|209581|209431|209588.4|209438.4|209581|209431|20
1639657920000|2021-12-16 12:32:00|209581.5|209431.5|209583.5|209433.5|209586.6|209436.6|209576.9|209426.9|25
1639657930000|2021-12-16 12:32:10|209584.7|209434.7|209495.6|209445.6|209584.7|209456.4|209495.6|209400|30
1639657940000|2021-12-16 12:32:20|209493.4|209443.4|209494.6|209444.6|209546.1|209444.6|209490.6|209391.8|28
1639657950000|2021-12-16 12:32:30|209545.5|209395.5|209542.4|209392.4|209550|209400|209541.4|209391.4|23
1639657960000|2021-12-16 12:32:40|209542.3|209392.3|209541.1|209391.1|209543.1|209393.1|209539.8|209389.8|17
1639657970000|2021-12-16 12:32:50|209541.3|209391.3|209542.2|209392.2|209542.3|209392.3|209540.6|209390.6|11
1639657980000|2021-12-16 12:33:00|209543|209393|209539.3|209389.3|209545.6|209395.6|209539.3|209389.3|16
1639657990000|2021-12-16 12:33:10|209540.5|209390.5|209547.6|209397.6|209549|209399|209539.7|209389.7|20
1639658000000|2021-12-16 12:33:20|209543.8|209393.8|209546.2|209396.2|209550.5|209400.5|209541.1|209391.1|21
1639658010000|2021-12-16 12:33:30|209545.2|209395.2|209527.8|209377.8|209545.2|209444.2|209480.8|209377.4|30
1639658020000|2021-12-16 12:33:40|209527|209377|209535.6|209385.6|209536.9|209438.6|209487.1|209377|28
1639658030000|2021-12-16 12:33:50|209535.7|209385.7|209576|209426|209576.3|209426.3|209532.2|209382.2|25
1639658040000|2021-12-16 12:34:00|209574.4|209424.4|209571.3|209421.3|209574.7|209424.7|209566.4|209416.4|28
1639658050000|2021-12-16 12:34:10|209571.5|209421.5|209574.7|209424.7|209575.8|209476.8|209524.2|209420.3|31
1639658060000|2021-12-16 12:34:20|209574.5|209424.5|209618.4|209468.4|209620.2|209517.6|209542.5|209424.5|32
1639658070000|2021-12-16 12:34:30|209620.3|209470.3|209616.3|209466.3|209621.2|209471.2|209612|209462|31
1639658080000|2021-12-16 12:34:40|209616.1|209466.1|209560.4|209510.4|209616.7|209511.4|209556.6|209459.5|23
1639658090000|2021-12-16 12:34:50|209561.1|209511.1|209562.8|209512.8|209572.4|209522.4|209559.6|209509.6|28
1639658100000|2021-12-16 12:35:00|209560.6|209510.6|209562.6|209512.6|209564|209514|209560.4|209510.4|20
1639658110000|2021-12-16 12:35:10|209562.7|209512.7|209564.2|209514.2|209567.5|209517.5|209562.7|209512.7|18
1639658120000|2021-12-16 12:35:20|209564.3|209514.3|209590.1|209440.1|209590.1|209515.5|209531.7|209432.3|27
1639658130000|2021-12-16 12:35:30|209588.5|209438.5|209550.1|209500.1|209607.1|209509.9|209537.2|209434.6|31
1639658140000|2021-12-16 12:35:40|209548.8|209498.8|209549|209499|209597.4|209503.5|209537.2|209445.1|32
1639658150000|2021-12-16 12:35:50|209547.9|209497.9|209535.6|209485.6|209584.9|209504.2|209533.9|209434.7|34
1639658160000|2021-12-16 12:36:00|209536.3|209486.3|209547.9|209497.9|209551.6|209501.6|209536|209486|32
1639658170000|2021-12-16 12:36:10|209547.3|209497.3|209548.6|209498.6|209551.8|209501.8|209547.3|209497.3|25
1639658180000|2021-12-16 12:36:20|209548.3|209498.3|209535.4|209485.4|209558.7|209508.7|209535.4|209485.4|32
1639658190000|2021-12-16 12:36:30|209536.9|209486.9|209536.9|209486.9|209540.6|209490.6|209529.1|209479.1|32
1639658200000|2021-12-16 12:36:40|209538.3|209488.3|209603.1|209453.1|209606|209504.2|209532|209441.4|33
1639658210000|2021-12-16 12:36:50|209603.7|209453.7|209607.8|209457.8|209612.9|209514.3|209558.6|209449.4|37
1639658220000|2021-12-16 12:37:00|209608.8|209458.8|209612.6|209462.6|209614.4|209512.7|209558.3|209455.8|28
1639658230000|2021-12-16 12:37:10|209618.3|209468.3|209563.8|209513.8|209618.3|209517.3|209562.3|209462.5|31
1639658240000|2021-12-16 12:37:20|209608.7|209458.7|209611.3|209461.3|209615.7|209465.7|209608.5|209458.5|29
1639658250000|2021-12-16 12:37:30|209614.3|209464.3|209597.9|209447.9|209614.3|209502.2|209548.9|209442.1|32
1639658260000|2021-12-16 12:37:40|209597.7|209447.7|209596.8|209446.8|209610.8|209505|209555|209442.2|31
1639658270000|2021-12-16 12:37:50|209594.8|209444.8|209611.9|209461.9|209612.1|209514|209553.4|209444.8|32
1639658280000|2021-12-16 12:38:00|209608.7|209458.7|209653.5|209503.5|209656.5|209538.7|209563.4|209458.4|34
1639658290000|2021-12-16 12:38:10|209608.5|209558.5|209667.4|209517.4|209668.1|209558.5|209608.5|209497.3|32
1639658300000|2021-12-16 12:38:20|209666.5|209516.5|209687.7|209537.7|209688.6|209589.8|209629.7|209516.2|38
1639658310000|2021-12-16 12:38:30|209688|209538|209677|209527|209689.1|209590.3|209634.5|209527|30
1639658320000|2021-12-16 12:38:40|209678.4|209528.4|209675.8|209525.8|209680.9|209582.6|209632.6|209515.7|31
1639658330000|2021-12-16 12:38:50|209676.7|209526.7|209681.2|209531.2|209681.2|209531.2|209665|209515|26
1639658340000|2021-12-16 12:39:00|209681.6|209531.6|209742.6|209592.6|209742.6|209605.7|209655.7|209528.2|40
1639658350000|2021-12-16 12:39:10|209741.9|209591.9|209758.7|209608.7|209766.8|209616.8|209741.9|209591.9|35
1639658360000|2021-12-16 12:39:20|209757.9|209607.9|209761.2|209611.2|209766.3|209616.3|209750.1|209600.1|35
1639658370000|2021-12-16 12:39:30|209761.8|209611.8|209758.6|209608.6|209765.3|209615.3|209750.8|209600.8|31
1639658380000|2021-12-16 12:39:40|209758.1|209608.1|209736.9|209586.9|209758.1|209650.6|209694.6|209584.9|32
1639658390000|2021-12-16 12:39:50|209734.9|209584.9|209730.8|209580.8|209745.9|209595.9|209730.8|209580.8|31
1639658400000|2021-12-16 12:40:00|209730|209580|209740.6|209590.6|209747.1|209597.1|209730|209580|29
1639658410000|2021-12-16 12:40:10|209740.4|209590.4|209761.6|209611.6|209764.8|209614.8|209736|209586|30
1639658420000|2021-12-16 12:40:20|209761.7|209611.7|209739.9|209589.9|209764.9|209614.9|209739.9|209589.9|32
1639658430000|2021-12-16 12:40:30|209736.5|209586.5|209755|209605|209757.4|209607.4|209736.5|209586.5|30
1639658440000|2021-12-16 12:40:40|209755.3|209605.3|209701.4|209551.4|209757|209607|209693.2|209543.2|31
1639658450000|2021-12-16 12:40:50|209700.5|209550.5|209697.8|209547.8|209727.1|209577.1|209695.3|209545.3|39
1639658460000|2021-12-16 12:41:00|209697.5|209547.5|209706.7|209556.7|209725.4|209575.4|209697.5|209547.5|38
1639658470000|2021-12-16 12:41:10|209706.5|209556.5|209709.3|209559.3|209718.5|209568.5|209695.6|209545.6|37
1639658480000|2021-12-16 12:41:20|209708.1|209558.1|209730.7|209580.7|209732.5|209582.5|209708.1|209558.1|26
1639658490000|2021-12-16 12:41:30|209730.8|209580.8|209780.4|209630.4|209780.4|209630.4|209730|209580|35
1639658500000|2021-12-16 12:41:40|209779.8|209629.8|209804.7|209654.7|209815.3|209665.3|209778.8|209628.8|35
1639658510000|2021-12-16 12:41:50|209806.7|209656.7|209799.9|209649.9|209840.4|209690.4|209796.8|209646.8|38
1639658520000|2021-12-16 12:42:00|209799.4|209649.4|209792.9|209642.9|209808|209658|209791.2|209641.2|37
1639658530000|2021-12-16 12:42:10|209790.2|209640.2|209802.8|209652.8|209805.9|209655.9|209790.2|209640.2|34
1639658540000|2021-12-16 12:42:20|209807.2|209657.2|209802.2|209652.2|209808.9|209658.9|209796.8|209646.8|33
1639658550000|2021-12-16 12:42:30|209802.5|209652.5|209799.3|209649.3|209807.8|209657.8|209796.5|209646.5|34
1639658560000|2021-12-16 12:42:40|209801.3|209651.3|209803.9|209653.9|209805.9|209655.9|209798.8|209648.8|32
1639658570000|2021-12-16 12:42:50|209803.6|209653.6|209803.4|209653.4|209803.7|209653.7|209794.3|209644.3|31
1639658580000|2021-12-16 12:43:00|209802.4|209652.4|209779.7|209629.7|209804.7|209654.7|209777.3|209627.3|31
1639658590000|2021-12-16 12:43:10|209781.4|209631.4|209779.8|209629.8|209786.6|209636.6|209778.3|209628.3|24
1639658600000|2021-12-16 12:43:20|209782.2|209632.2|209753.9|209603.9|209789.2|209639.2|209753.9|209603.9|30
1639658610000|2021-12-16 12:43:30|209754.1|209604.1|209754.3|209604.3|209755.4|209605.4|209746.5|209596.5|35
1639658620000|2021-12-16 12:43:40|209753.4|209603.4|209751.7|209601.7|209762.1|209612.1|209747.1|209597.1|36
1639658630000|2021-12-16 12:43:50|209753.7|209603.7|209745.3|209595.3|209753.7|209603.7|209745.3|209595.3|29
1639658640000|2021-12-16 12:44:00|209749.5|209599.5|209750|209600|209750.4|209600.4|209735.5|209585.5|32
1639658650000|2021-12-16 12:44:10|209751.1|209601.1|209757.5|209607.5|209757.5|209607.5|209747.9|209597.9|26
1639658660000|2021-12-16 12:44:20|209756|209606|209759.6|209609.6|209761.9|209611.9|209756|209606|23
1639658670000|2021-12-16 12:44:30|209758.4|209608.4|209754.4|209604.4|209758.4|209608.4|209754.4|209604.4|19
1639658680000|2021-12-16 12:44:40|209754.9|209604.9|209751.9|209601.9|209756.6|209606.6|209751.5|209601.5|30
1639658690000|2021-12-16 12:44:50|209755.1|209605.1|209748.4|209598.4|209756.4|209606.4|209746.7|209596.7|27
1639658700000|2021-12-16 12:45:00|209746.5|209596.5|209751.3|209601.3|209757.4|209607.4|209744.9|209594.9|28
1639658710000|2021-12-16 12:45:10|209749.9|209599.9|209766.6|209616.6|209770.9|209620.9|209748|209598|29
1639658720000|2021-12-16 12:45:20|209768.2|209618.2|209756.7|209606.7|209771|209621|209752.3|209602.3|34
1639658730000|2021-12-16 12:45:30|209756.2|209606.2|209721|209571|209756.2|209606.2|209718.8|209568.8|33
1639658740000|2021-12-16 12:45:40|209720.8|209570.8|209706.1|209556.1|209721.9|209571.9|209695.4|209545.4|35
1639658750000|2021-12-16 12:45:50|209703.9|209553.9|209700.1|209550.1|209706.1|209556.1|209699.2|209549.2|28
1639658760000|2021-12-16 12:46:00|209700.3|209550.3|209673|209523|209700.3|209550.3|209667.1|209517.1|35
1639658770000|2021-12-16 12:46:10|209671.3|209521.3|209678.3|209528.3|209684.1|209534.1|209668.1|209518.1|33
1639658780000|2021-12-16 12:46:20|209677.1|209527.1|209705.6|209555.6|209706|209556|209676.1|209526.1|32
1639658790000|2021-12-16 12:46:30|209706.6|209556.6|209717.8|209567.8|209722.5|209572.5|209704.5|209554.5|30
1639658800000|2021-12-16 12:46:40|209716.4|209566.4|209700.5|209550.5|209716.5|209566.5|209698.3|209548.3|34
1639658810000|2021-12-16 12:46:50|209699.3|209549.3|209717.7|209567.7|209720.6|209570.6|209696.4|209546.4|33
1639658820000|2021-12-16 12:47:00|209717.4|209567.4|209715.3|209565.3|209719.5|209569.5|209711.7|209561.7|34
1639658830000|2021-12-16 12:47:10|209715.6|209565.6|209715.6|209565.6|209722.4|209572.4|209713.8|209563.8|34
1639658840000|2021-12-16 12:47:20|209713.5|209563.5|209688.7|209538.7|209713.7|209563.7|209687.1|209537.1|33
1639658850000|2021-12-16 12:47:30|209688.4|209538.4|209694|209544|209694.5|209544.5|209687.6|209537.6|30
1639658860000|2021-12-16 12:47:40|209692.6|209542.6|209671.4|209521.4|209692.9|209542.9|209671.4|209521.4|26
1639658870000|2021-12-16 12:47:50|209670.1|209520.1|209668.1|209518.1|209672.1|209522.1|209661.3|209511.3|32
1639658880000|2021-12-16 12:48:00|209668.7|209518.7|209700.5|209550.5|209705.4|209555.4|209668.7|209518.7|36
1639658890000|2021-12-16 12:48:10|209699.9|209549.9|209697.6|209547.6|209699.9|209549.9|209694.5|209544.5|27
1639658900000|2021-12-16 12:48:20|209697.4|209547.4|209695.9|209545.9|209698.2|209548.2|209691.9|209541.9|25
1639658910000|2021-12-16 12:48:30|209695.6|209545.6|209690.2|209540.2|209696.3|209546.3|209680.3|209530.3|33
1639658920000|2021-12-16 12:48:40|209690.5|209540.5|209695.6|209545.6|209697.1|209547.1|209688.1|209538.1|30
1639658930000|2021-12-16 12:48:50|209696.1|209546.1|209692.9|209542.9|209698|209548|209689.2|209539.2|35
1639658940000|2021-12-16 12:49:00|209692.8|209542.8|209694.4|209544.4|209698.7|209548.7|209689.2|209539.2|31
1639658950000|2021-12-16 12:49:10|209694.5|209544.5|209695.6|209545.6|209702|209552|209692|209542|32
1639658960000|2021-12-16 12:49:20|209695.4|209545.4|209677.3|209527.3|209698.5|209548.5|209673.4|209523.4|31
1639658970000|2021-12-16 12:49:30|209677|209527|209659.8|209509.8|209682.2|209532.2|209657.6|209507.6|37
1639658980000|2021-12-16 12:49:40|209660.1|209510.1|209614.4|209464.4|209662.9|209512.9|209610.7|209460.7|38
1639658990000|2021-12-16 12:49:50|209615|209465|209614.1|209464.1|209619.1|209469.1|209612.2|209462.2|29
1639659000000|2021-12-16 12:50:00|209613.6|209463.6|209639.8|209489.8|209643|209493|209613.6|209463.6|37
1639659010000|2021-12-16 12:50:10|209643.5|209493.5|209637.4|209487.4|209647.3|209497.3|209634.8|209484.8|36
1639659020000|2021-12-16 12:50:20|209636.9|209486.9|209641|209491|209643.1|209493.1|209635.3|209485.3|34
1639659030000|2021-12-16 12:50:30|209640.1|209490.1|209606.9|209456.9|209645.5|209495.5|209604.4|209454.4|34
1639659040000|2021-12-16 12:50:40|209603.6|209453.6|209613.6|209463.6|209616|209466|209603.6|209453.6|39
1639659050000|2021-12-16 12:50:50|209612|209462|209640.8|209490.8|209640.8|209490.8|209607.1|209457.1|28
1639659060000|2021-12-16 12:51:00|209643.2|209493.2|209649.1|209499.1|209651.2|209501.2|209640.2|209490.2|36
1639659070000|2021-12-16 12:51:10|209649.2|209499.2|209641.9|209491.9|209650.4|209500.4|209641.8|209491.8|34
1639659080000|2021-12-16 12:51:20|209642.3|209492.3|209647.8|209497.8|209650.5|209500.5|209642.3|209492.3|33
1639659090000|2021-12-16 12:51:30|209648.8|209498.8|209647.6|209497.6|209652.6|209502.6|209644.5|209494.5|33
1639659100000|2021-12-16 12:51:40|209648.2|209498.2|209647.4|209497.4|209654.9|209504.9|209647.4|209497.4|29
1639659110000|2021-12-16 12:51:50|209650.8|209500.8|209650.3|209500.3|209654.4|209504.4|209646.1|209496.1|31
1639659120000|2021-12-16 12:52:00|209649.9|209499.9|209651.1|209501.1|209651.7|209501.7|209638.2|209488.2|40
1639659130000|2021-12-16 12:52:10|209649.6|209499.6|209653.2|209503.2|209655.8|209505.8|209643|209493|40
1639659140000|2021-12-16 12:52:20|209655.3|209505.3|209646.3|209496.3|209657.6|209507.6|209644.6|209494.6|39
1639659150000|2021-12-16 12:52:30|209647.1|209497.1|209651.4|209501.4|209655.1|209505.1|209638.9|209488.9|37
1639659160000|2021-12-16 12:52:40|209649.4|209499.4|209632.5|209482.5|209659.8|209509.8|209632.5|209482.5|38
1639659170000|2021-12-16 12:52:50|209630.4|209480.4|209637.2|209487.2|209640.4|209490.4|209628.8|209478.8|36
1639659180000|2021-12-16 12:53:00|209636.2|209486.2|209623|209473|209638.2|209488.2|209615.6|209465.6|37
1639659190000|2021-12-16 12:53:10|209624.6|209474.6|209640.2|209490.2|209642.9|209492.9|209624.6|209474.6|37
1639659200000|2021-12-16 12:53:20|209639.6|209489.6|209637.5|209487.5|209640.9|209490.9|209633.3|209483.3|34
1639659210000|2021-12-16 12:53:30|209637.7|209487.7|209621.8|209471.8|209642.3|209492.3|209617.4|209467.4|31
1639659220000|2021-12-16 12:53:40|209619.4|209469.4|209578.9|209428.9|209619.4|209469.4|209570.8|209420.8|40
1639659230000|2021-12-16 12:53:50|209577.6|209427.6|209541.8|209391.8|209585.4|209435.4|209534.4|209384.4|39
1639659240000|2021-12-16 12:54:00|209542.2|209392.2|209529.3|209379.3|209544.6|209394.6|209526.3|209376.3|38
1639659250000|2021-12-16 12:54:10|209537|209387|209540|209390|209541.7|209391.7|209501.9|209351.9|36
1639659260000|2021-12-16 12:54:20|209538.2|209388.2|209539.9|209389.9|209541|209391|209535|209385|31
1639659270000|2021-12-16 12:54:30|209539.4|209389.4|209579|209429|209579|209429|209538.3|209388.3|26
1639659280000|2021-12-16 12:54:40|209581.2|209431.2|209598.2|209448.2|209605.7|209455.7|209581.2|209431.2|39
1639659290000|2021-12-16 12:54:50|209599|209449|209597.5|209447.5|209599|209449|209582.3|209432.3|39
1639659300000|2021-12-16 12:55:00|209596|209446|209640.5|209490.5|209654.2|209504.2|209596|209446|38
1639659310000|2021-12-16 12:55:10|209627.4|209477.4|209635.2|209485.2|209640.7|209490.7|209624.7|209474.7|37
1639659320000|2021-12-16 12:55:20|209635.5|209485.5|209641.9|209491.9|209643|209493|209634.9|209484.9|28
1639659330000|2021-12-16 12:55:30|209640.7|209490.7|209627.5|209477.5|209640.7|209540.5|209588|209471.3|35
1639659340000|2021-12-16 12:55:40|209627.4|209477.4|209637|209487|209637.2|209487.2|209625|209475|34
1639659350000|2021-12-16 12:55:50|209635.6|209485.6|209687.4|209537.4|209687.4|209537.4|209635.6|209485.6|37
1639659360000|2021-12-16 12:56:00|209686|209536|209704.8|209554.8|209710.1|209560.1|209685.6|209535.6|32
1639659370000|2021-12-16 12:56:10|209704|209554|209693.8|209543.8|209704.9|209554.9|209693.3|209543.3|32
1639659380000|2021-12-16 12:56:20|209689.5|209539.5|209698.5|209548.5|209698.5|209548.5|209686.9|209536.9|33
1639659390000|2021-12-16 12:56:30|209697.4|209547.4|209710.4|209560.4|209713.5|209563.5|209697.4|209547.4|37
1639659400000|2021-12-16 12:56:40|209710.2|209560.2|209714.5|209564.5|209718.5|209568.5|209700.9|209550.9|34
1639659410000|2021-12-16 12:56:50|209725.9|209575.9|209728.4|209578.4|209737.6|209587.6|209723|209573|33
1639659420000|2021-12-16 12:57:00|209733.7|209583.7|209713|209563|209733.7|209583.7|209707.2|209557.2|38
1639659430000|2021-12-16 12:57:10|209712.5|209562.5|209715.4|209565.4|209716.8|209566.8|209707.5|209557.5|36
1639659440000|2021-12-16 12:57:20|209704.4|209554.4|209737.9|209587.9|209744.1|209594.1|209704.4|209554.4|38
1639659450000|2021-12-16 12:57:30|209738.2|209588.2|209767|209617|209767|209617|209738.2|209588.2|34
1639659460000|2021-12-16 12:57:40|209767.6|209617.6|209802.9|209652.9|209805.3|209655.3|209765.7|209615.7|38
1639659470000|2021-12-16 12:57:50|209805.4|209655.4|209842.8|209692.8|209844.8|209694.8|209805.4|209655.4|38
1639659480000|2021-12-16 12:58:00|209842.3|209692.3|209900.6|209750.6|209902.3|209752.3|209840.5|209690.5|38
1639659490000|2021-12-16 12:58:10|209899.8|209749.8|209954.2|209804.2|209958.4|209808.4|209899.5|209749.5|36
1639659500000|2021-12-16 12:58:20|209954.9|209804.9|209878.4|209728.4|209970.1|209832.4|209823.3|209726.1|34
1639659510000|2021-12-16 12:58:30|209877.8|209727.8|209805.9|209655.9|209877.8|209775.3|209805.9|209655.9|31
1639659520000|2021-12-16 12:58:40|209801|209651|209792.2|209642.2|209801|209651|209771.8|209621.8|38
1639659530000|2021-12-16 12:58:50|209788|209638|209815.2|209665.2|209817.4|209667.4|209784.4|209634.4|37
1639659540000|2021-12-16 12:59:00|209814.3|209664.3|209844.1|209694.1|209845.2|209746.9|209791.7|209664.3|33
1639659550000|2021-12-16 12:59:10|209845.7|209695.7|209835.2|209685.2|209845.7|209735.3|209783|209682.5|34
1639659560000|2021-12-16 12:59:20|209835|209685|209849.7|209699.7|209864.7|209745.1|209795.1|209684.7|37
1639659570000|2021-12-16 12:59:30|209851.9|209701.9|209837.8|209687.8|209853.4|209703.4|209834.4|209684.4|32
1639659580000|2021-12-16 12:59:40|209838.6|209688.6|209749.2|209599.2|209838.7|209707.6|209705.2|209598.4|33
1639659590000|2021-12-16 12:59:50|209748.9|209598.9|209747.5|209597.5|209751.7|209601.7|209743.8|209593.8|29
1639659600000|2021-12-16 13:00:00|209743.1|209593.1|209742.7|209592.7|209751.3|209642.4|209674.3|209556.3|39
1639659610000|2021-12-16 13:00:10|209740.9|209590.9|209792.5|209642.5|209795.9|209692.7|209694.2|209590.9|39
1639659620000|2021-12-16 13:00:20|209794.8|209644.8|209871.5|209721.5|209875.5|209725.5|209793.1|209643.1|38
1639659630000|2021-12-16 13:00:30|209872.8|209722.8|209887.3|209737.3|209897.3|209747.3|209849.9|209699.9|38
1639659640000|2021-12-16 13:00:40|209891|209741|209884.2|209734.2|209899.8|209749.8|209878.5|209728.5|39
1639659650000|2021-12-16 13:00:50|209889.8|209739.8|209879.8|209729.8|209898.6|209748.6|209874.4|209724.4|36
1639659660000|2021-12-16 13:01:00|209877.8|209727.8|209824.4|209674.4|209877.8|209727.8|209815|209665|38
1639659670000|2021-12-16 13:01:10|209825.3|209675.3|209773.2|209623.2|209841.2|209691.2|209773.2|209623.2|37
1639659680000|2021-12-16 13:01:20|209772|209622|209805.7|209655.7|209828.8|209678.8|209770.6|209620.6|39
1639659690000|2021-12-16 13:01:30|209804.3|209654.3|209758.5|209608.5|209804.3|209696.1|209746.1|209601|37
1639659700000|2021-12-16 13:01:40|209756.7|209606.7|209777.7|209627.7|209780.6|209630.6|209742.5|209592.5|38
1639659710000|2021-12-16 13:01:50|209777.8|209627.8|209746|209596|209777.8|209627.8|209741.8|209591.8|32
1639659720000|2021-12-16 13:02:00|209747.5|209597.5|209737.1|209587.1|209762|209612|209736.3|209586.3|33
1639659730000|2021-12-16 13:02:10|209736.3|209586.3|209702.2|209552.2|209766.1|209654.8|209695.3|209545.4|38
1639659740000|2021-12-16 13:02:20|209700.9|209550.9|209726.9|209576.9|209742.4|209592.4|209676.9|209526.9|39
1639659750000|2021-12-16 13:02:30|209725.5|209575.5|209751.7|209601.7|209759.9|209609.9|209725.5|209575.5|38
1639659760000|2021-12-16 13:02:40|209750.5|209600.5|209750|209600|209756|209606|209743.2|209593.2|35
1639659770000|2021-12-16 13:02:50|209750.7|209600.7|209783.9|209633.9|209802|209652|209750.7|209600.7|35
1639659780000|2021-12-16 13:03:00|209783.7|209633.7|209764.4|209614.4|209794.8|209644.8|209763.6|209613.6|35
1639659790000|2021-12-16 13:03:10|209764.6|209614.6|209760.8|209610.8|209781.2|209686.9|209736.9|209610.8|36
1639659800000|2021-12-16 13:03:20|209761.9|209611.9|209765.8|209615.8|209769.3|209619.3|209758.5|209608.5|37
1639659810000|2021-12-16 13:03:30|209761|209611|209769.1|209619.1|209769.1|209619.1|209713.8|209563.8|33
1639659820000|2021-12-16 13:03:40|209766.1|209616.1|209752.6|209602.6|209776.8|209626.8|209743.4|209593.4|35
1639659830000|2021-12-16 13:03:50|209753.3|209603.3|209800.8|209650.8|209813.9|209663.9|209753.3|209603.3|39
1639659840000|2021-12-16 13:04:00|209801|209651|209838.7|209688.7|209861.4|209711.4|209794.3|209644.3|39
1639659850000|2021-12-16 13:04:10|209839.9|209689.9|209826.8|209676.8|209839.9|209689.9|209826.5|209676.5|38
1639659860000|2021-12-16 13:04:20|209828.1|209678.1|209837.7|209687.7|209837.7|209687.7|209815.2|209665.2|35
1639659870000|2021-12-16 13:04:30|209834.4|209684.4|209803|209653|209835.8|209685.8|209792.5|209642.5|39
1639659880000|2021-12-16 13:04:40|209802.3|209652.3|209858.9|209708.9|209858.9|209708.9|209800.1|209650.1|36
1639659890000|2021-12-16 13:04:50|209867.6|209717.6|209853.9|209703.9|209899.1|209764.8|209814.8|209698|40
1639659900000|2021-12-16 13:05:00|209858.8|209708.8|209866.9|209716.9|209866.9|209716.9|209853.1|209703.1|34
1639659910000|2021-12-16 13:05:10|209869.6|209719.6|209866.4|209716.4|209905.8|209755.8|209864.1|209714.1|39
1639659920000|2021-12-16 13:05:20|209867.2|209717.2|209877|209727|209878.7|209728.7|209860|209710|35
1639659930000|2021-12-16 13:05:30|209877.1|209727.1|209928.1|209778.1|209947.7|209797.7|209848.9|209698.9|38
1639659940000|2021-12-16 13:05:40|209930.7|209780.7|209954.8|209804.8|209955.7|209805.7|209930.7|209780.7|28
1639659950000|2021-12-16 13:05:50|209954.4|209804.4|209953.9|209803.9|209955.7|209805.7|209952|209802|24
1639659960000|2021-12-16 13:06:00|209954|209804|209925.6|209775.6|209955.1|209805.1|209917.5|209767.5|22
1639659970000|2021-12-16 13:06:10|209926.3|209776.3|209982.9|209832.9|209987.4|209837.4|209925|209775|34
1639659980000|2021-12-16 13:06:20|209984.1|209834.1|209949.5|209799.5|209984.5|209834.5|209946.4|209796.4|33
1639659990000|2021-12-16 13:06:30|209949.3|209799.3|209951|209801|209960.7|209810.7|209947.3|209797.3|33
1639660000000|2021-12-16 13:06:40|209950.9|209800.9|209947.9|209797.9|209950.9|209845.7|209883.4|209776.1|35
1639660010000|2021-12-16 13:06:50|209948|209798|209976.8|209826.8|209976.8|209826.8|209946.1|209796.1|26
1639660020000|2021-12-16 13:07:00|209977.1|209827.1|209981.1|209831.1|209981.3|209875.7|209925.7|209823.4|33
1639660030000|2021-12-16 13:07:10|209981.5|209831.5|209977.6|209827.6|209981.9|209831.9|209977.6|209827.6|22
1639660040000|2021-12-16 13:07:20|209976.3|209826.3|209951|209801|209976.3|209844.9|209881.2|209769.2|35
1639660050000|2021-12-16 13:07:30|209952.6|209802.6|209879.5|209829.5|209957.5|209847.7|209879.5|209792.6|34
1639660060000|2021-12-16 13:07:40|209870.9|209820.9|209880.9|209730.9|209900.7|209820.9|209845.2|209726.9|36
1639660070000|2021-12-16 13:07:50|209871.3|209721.3|209870.3|209720.3|209874|209724|209862.8|209712.8|37
1639660080000|2021-12-16 13:08:00|209869.9|209719.9|209883.8|209733.8|209884.4|209734.4|209861.4|209711.4|35
1639660090000|2021-12-16 13:08:10|209883.5|209733.5|209867.6|209717.6|209902.3|209797|209840.9|209717.6|33
1639660100000|2021-12-16 13:08:20|209884.4|209734.4|209885.1|209735.1|209903.3|209753.3|209884.4|209734.4|34
1639660110000|2021-12-16 13:08:30|209874.9|209724.9|209878.6|209728.6|209880.8|209730.8|209847.1|209697.1|38
1639660120000|2021-12-16 13:08:40|209879.1|209729.1|209866|209716|209879.1|209729.1|209863|209713|33
1639660130000|2021-12-16 13:08:50|209865.8|209715.8|209828.6|209678.6|209866.3|209717.2|209767.2|209664.1|33
1639660140000|2021-12-16 13:09:00|209828.5|209678.5|209796.8|209646.8|209828.5|209678.5|209783.3|209633.3|38
1639660150000|2021-12-16 13:09:10|209794.2|209644.2|209831.1|209681.1|209831.1|209717.9|209765.3|209644.2|37
1639660160000|2021-12-16 13:09:20|209830.9|209680.9|209854|209704|209854|209741|209784.8|209679.2|34
1639660170000|2021-12-16 13:09:30|209853.8|209703.8|209884.6|209734.6|209886.7|209754.8|209804.8|209691|40
1639660180000|2021-12-16 13:09:40|209884.1|209734.1|209865.2|209715.2|209893.2|209743.2|209850.6|209700.6|40
1639660190000|2021-12-16 13:09:50|209856.9|209706.9|209883.7|209733.7|209889.1|209739.1|209856.9|209706.9|39
1639660200000|2021-12-16 13:10:00|209883.5|209733.5|209884.7|209734.7|209885.1|209735.1|209873.5|209723.5|33
1639660210000|2021-12-16 13:10:10|209884.3|209734.3|209861.3|209711.3|209887|209737|209860.6|209710.6|26
1639660220000|2021-12-16 13:10:20|209859.6|209709.6|209842.2|209692.2|209860.3|209710.3|209842.2|209692.2|24
1639660230000|2021-12-16 13:10:30|209810.8|209660.8|209812.3|209662.3|209812.5|209685.9|209735.9|209628.4|39
1639660240000|2021-12-16 13:10:40|209815.4|209665.4|209768.6|209618.6|209815.4|209684.8|209722.2|209595.1|39
1639660250000|2021-12-16 13:10:50|209778.4|209628.4|209737|209587|209786|209676.3|209726.3|209584.1|39
1639660260000|2021-12-16 13:11:00|209749|209599|209753|209603|209762.8|209612.8|209718.8|209568.8|39
1639660270000|2021-12-16 13:11:10|209746.3|209596.3|209748.2|209598.2|209749.5|209599.5|209711.4|209561.4|37
1639660280000|2021-12-16 13:11:20|209749|209599|209736.8|209586.8|209750.6|209600.6|209700.2|209550.2|37
1639660290000|2021-12-16 13:11:30|209746.7|209596.7|209750.4|209600.4|209755|209605|209711.4|209561.4|39
1639660300000|2021-12-16 13:11:40|209748|209598|209756.7|209606.7|209758.7|209608.7|209733.4|209583.4|31
1639660310000|2021-12-16 13:11:50|209757.1|209607.1|209742|209592|209757.8|209607.8|209740.7|209590.7|34
1639660320000|2021-12-16 13:12:00|209742.3|209592.3|209749.3|209599.3|209750|209600|209741.4|209591.4|36
1639660330000|2021-12-16 13:12:10|209749.2|209599.2|209692.1|209542.1|209749.2|209599.2|209672.9|209522.9|37
1639660340000|2021-12-16 13:12:20|209691.3|209541.3|209681.8|209531.8|209695.1|209545.1|209664.5|209514.5|39
1639660350000|2021-12-16 13:12:30|209695.5|209545.5|209652.5|209502.5|209716.2|209566.2|209650.8|209500.8|36
1639660360000|2021-12-16 13:12:40|209652.1|209502.1|209696.3|209546.3|209699.3|209549.3|209652.1|209502.1|30
1639660370000|2021-12-16 13:12:50|209695.9|209545.9|209704.1|209554.1|209709.3|209591.5|209641.5|209500.5|40
1639660380000|2021-12-16 13:13:00|209697.8|209547.8|209652.4|209502.4|209697.8|209547.8|209651|209501|37
1639660390000|2021-12-16 13:13:10|209652.7|209502.7|209649|209499|209654.1|209504.1|209648.4|209498.4|33
1639660400000|2021-12-16 13:13:20|209648.3|209498.3|209633.2|209483.2|209651.1|209501.1|209633.2|209483.2|33
1639660410000|2021-12-16 13:13:30|209633.4|209483.4|209636.3|209486.3|209641.5|209491.5|209631.6|209481.6|31
1639660420000|2021-12-16 13:13:40|209636.5|209486.5|209674.1|209524.1|209674.4|209524.4|209635.6|209485.6|26
1639660430000|2021-12-16 13:13:50|209673|209523|209671.5|209521.5|209673.2|209523.2|209667.5|209517.5|23
1639660440000|2021-12-16 13:14:00|209671.7|209521.7|209702.9|209552.9|209709.6|209559.6|209666.3|209516.3|32
1639660450000|2021-12-16 13:14:10|209701.1|209551.1|209699|209549|209709.9|209559.9|209697.6|209547.6|34
1639660460000|2021-12-16 13:14:20|209699.3|209549.3|209697.4|209547.4|209699.5|209549.5|209696.6|209546.6|27
1639660470000|2021-12-16 13:14:30|209697.6|209547.6|209760.9|209610.9|209760.9|209610.9|209696.2|209546.2|36
1639660480000|2021-12-16 13:14:40|209760.2|209610.2|209737.8|209587.8|209760.3|209610.3|209720.7|209570.7|35
1639660490000|2021-12-16 13:14:50|209738.9|209588.9|209759|209609|209760.9|209610.9|209738.9|209588.9|36
1639660500000|2021-12-16 13:15:00|209759.7|209609.7|209756.2|209606.2|209760.3|209610.3|209753.8|209603.8|33
1639660510000|2021-12-16 13:15:10|209753.5|209603.5|209752.1|209602.1|209753.5|209603.5|209749.6|209599.6|22
1639660520000|2021-12-16 13:15:20|209752.3|209602.3|209742.5|209592.5|209763.1|209613.1|209717.6|209567.6|33
1639660530000|2021-12-16 13:15:30|209743.2|209593.2|209720.4|209570.4|209743.3|209593.3|209713.8|209563.8|32
1639660540000|2021-12-16 13:15:40|209720.2|209570.2|209737|209587|209759.1|209609.1|209718.2|209568.2|35
1639660550000|2021-12-16 13:15:50|209736.5|209586.5|209737.1|209587.1|209739.7|209589.7|209735.1|209585.1|34
1639660560000|2021-12-16 13:16:00|209737.9|209587.9|209756.7|209606.7|209760.6|209610.6|209737.6|209587.6|32
1639660570000|2021-12-16 13:16:10|209757|209607|209759.7|209609.7|209760|209610|209755.2|209605.2|22
1639660580000|2021-12-16 13:16:20|209756.9|209606.9|209758.9|209608.9|209762.3|209612.3|209756|209606|21
1639660590000|2021-12-16 13:16:30|209762.2|209612.2|209803.8|209653.8|209803.8|209653.8|209758.8|209608.8|34
1639660600000|2021-12-16 13:16:40|209811.4|209661.4|209777.8|209627.8|209827.4|209677.4|209775.8|209625.8|31
1639660610000|2021-12-16 13:16:50|209777.2|209627.2|209799|209649|209799.7|209649.7|209776.5|209626.5|24
1639660620000|2021-12-16 13:17:00|209796.8|209646.8|209793.6|209643.6|209806.7|209702|209752|209637.4|37
1639660630000|2021-12-16 13:17:10|209793.1|209643.1|209799.7|209649.7|209801.5|209651.5|209790|209640|36
1639660640000|2021-12-16 13:17:20|209799.8|209649.8|209801.7|209651.7|209802.7|209652.7|209798|209648|29
1639660650000|2021-12-16 13:17:30|209801.3|209651.3|209789|209639|209801.3|209651.3|209783.4|209633.4|35
1639660660000|2021-12-16 13:17:40|209790.8|209640.8|209792.4|209642.4|209803.6|209653.6|209789.3|209639.3|32
1639660670000|2021-12-16 13:17:50|209790.4|209640.4|209781.8|209631.8|209794.7|209644.7|209778.3|209628.3|33
1639660680000|2021-12-16 13:18:00|209783.9|209633.9|209804.9|209654.9|209806.8|209656.8|209780.1|209630.1|38
1639660690000|2021-12-16 13:18:10|209807.8|209657.8|209801.9|209651.9|209807.8|209657.8|209801.3|209651.3|24
1639660700000|2021-12-16 13:18:20|209802.7|209652.7|209782.4|209632.4|209808.1|209658.1|209780.6|209630.6|31
1639660710000|2021-12-16 13:18:30|209781.9|209631.9|209783.9|209633.9|209785.4|209635.4|209780.3|209630.3|34
1639660720000|2021-12-16 13:18:40|209784.2|209634.2|209783.4|209633.4|209787.7|209637.7|209782.5|209632.5|31
1639660730000|2021-12-16 13:18:50|209783.8|209633.8|209873.9|209723.9|209874.8|209724.8|209783.8|209633.8|39
1639660740000|2021-12-16 13:19:00|209873|209723|209876.2|209726.2|209882|209732|209865.3|209715.3|36
1639660750000|2021-12-16 13:19:10|209881.4|209731.4|209884.9|209734.9|209893.3|209743.3|209874.4|209724.4|33
1639660760000|2021-12-16 13:19:20|209876.7|209726.7|209869|209719|209876.7|209726.7|209834.7|209684.7|38
1639660770000|2021-12-16 13:19:30|209865.8|209715.8|209839.3|209689.3|209875.3|209725.3|209837|209687|39
1639660780000|2021-12-16 13:19:40|209843.1|209693.1|209884|209734|209887.2|209737.2|209829.1|209679.1|37
1639660790000|2021-12-16 13:19:50|209884.1|209734.1|209847.3|209697.3|209890.2|209740.2|209847.3|209697.3|34
1639660800000|2021-12-16 13:20:00|209854.7|209704.7|209772|209622|209854.7|209704.7|209752.6|209602.6|38
1639660810000|2021-12-16 13:20:10|209794.2|209644.2|209838.8|209688.8|209876.7|209726.7|209794.2|209644.2|33
1639660820000|2021-12-16 13:20:20|209844.8|209694.8|209852.5|209702.5|209855.4|209746.5|209796.5|209679.3|24
1639660830000|2021-12-16 13:20:30|209852.8|209702.8|209881.6|209731.6|209893.6|209743.6|209852.7|209702.7|28
1639660840000|2021-12-16 13:20:40|209886.4|209736.4|209888.1|209738.1|209888.5|209738.5|209879.8|209729.8|21
1639660850000|2021-12-16 13:20:50|209887.9|209737.9|209886.7|209736.7|209889|209739|209883|209733|21
1639660860000|2021-12-16 13:21:00|209885.5|209735.5|209815.9|209665.9|209885.5|209735.5|209808.7|209658.7|30
1639660870000|2021-12-16 13:21:10|209819.1|209669.1|209828.5|209678.5|209830|209728.7|209778.7|209666.4|27
1639660880000|2021-12-16 13:21:20|209826.6|209676.6|209832.7|209682.7|209832.8|209682.8|209822.9|209672.9|33
1639660890000|2021-12-16 13:21:30|209832.6|209682.6|209839.6|209689.6|209843.3|209741.7|209788.9|209680.5|35
1639660900000|2021-12-16 13:21:40|209839.8|209689.8|209871.9|209721.9|209873.3|209739.8|209786.7|209686|28
1639660910000|2021-12-16 13:21:50|209873.2|209723.2|209929.8|209779.8|209929.8|209779.8|209849|209699|32
1639660920000|2021-12-16 13:22:00|209928.3|209778.3|209897.2|209747.2|209928.7|209798.6|209841.4|209741.4|34
1639660930000|2021-12-16 13:22:10|209896.6|209746.6|209901.2|209751.2|209936.2|209808.3|209841.6|209745.3|33
1639660940000|2021-12-16 13:22:20|209902.2|209752.2|209921.7|209771.7|209940.3|209830.4|209880.4|209751.1|36
1639660950000|2021-12-16 13:22:30|209919.5|209769.5|209917.7|209767.7|209925.2|209775.2|209899.8|209749.8|33
1639660960000|2021-12-16 13:22:40|209916.4|209766.4|209919.5|209769.5|209920.4|209770.4|209916.4|209766.4|20
1639660970000|2021-12-16 13:22:50|209918.6|209768.6|209906|209756|209920.1|209770.1|209899.9|209749.9|32
1639660980000|2021-12-16 13:23:00|209906.9|209756.9|209916|209766|209919.9|209769.9|209904.9|209754.9|29
1639660990000|2021-12-16 13:23:10|209915.6|209765.6|209905.3|209755.3|209924.6|209774.6|209903.9|209753.9|29
1639661000000|2021-12-16 13:23:20|209906|209756|209899.7|209749.7|209906|209756|209895.9|209745.9|30
1639661010000|2021-12-16 13:23:30|209900|209750|209899.5|209749.5|209900.5|209750.5|209895.6|209745.6|28
1639661020000|2021-12-16 13:23:40|209899.7|209749.7|209893.3|209743.3|209899.7|209749.7|209893.3|209743.3|32
1639661030000|2021-12-16 13:23:50|209894.2|209744.2|209805|209655|209894.2|209744.2|209792.4|209642.4|38
1639661040000|2021-12-16 13:24:00|209807.1|209657.1|209800.2|209650.2|209824.3|209674.3|209798.3|209648.3|36
1639661050000|2021-12-16 13:24:10|209799.4|209649.4|209755.2|209605.2|209803.2|209653.2|209755.2|209605.2|39
1639661060000|2021-12-16 13:24:20|209757.1|209607.1|209705.1|209555.1|209757.1|209607.1|209701.9|209551.9|33
1639661070000|2021-12-16 13:24:30|209705.6|209555.6|209694.2|209644.2|209748.1|209644.2|209694.2|209554.9|36
1639661080000|2021-12-16 13:24:40|209734|209584|209691.1|209641.1|209753.7|209641.1|209691.1|209582.8|31
1639661090000|2021-12-16 13:24:50|209688.5|209638.5|209791.8|209641.8|209794|209644|209688.5|209586.8|32
1639661100000|2021-12-16 13:25:00|209789.3|209639.3|209777.1|209627.1|209789.3|209680|209730|209622.5|35
1639661110000|2021-12-16 13:25:10|209777|209627|209776.7|209626.7|209777.5|209627.5|209763.8|209613.8|29
1639661120000|2021-12-16 13:25:20|209781.7|209631.7|209770.5|209620.5|209783.3|209684.1|209734.1|209620.4|31
1639661130000|2021-12-16 13:25:30|209770.7|209620.7|209772.4|209622.4|209779|209629|209770.7|209620.7|34
1639661140000|2021-12-16 13:25:40|209777.6|209627.6|209724.9|209674.9|209778.2|209676.9|209724.4|209622.6|29
1639661150000|2021-12-16 13:25:50|209775.6|209625.6|209773.6|209623.6|209777.2|209627.2|209767.8|209617.8|25
1639661160000|2021-12-16 13:26:00|209777.9|209627.9|209774.9|209624.9|209778.6|209628.6|209772.3|209622.3|22
1639661170000|2021-12-16 13:26:10|209775.4|209625.4|209778.7|209628.7|209782.2|209632.2|209775.3|209625.3|16
1639661180000|2021-12-16 13:26:20|209777.7|209627.7|209777.4|209627.4|209782.5|209632.5|209777.4|209627.4|18
1639661190000|2021-12-16 13:26:30|209774.5|209624.5|209776.7|209626.7|209778.8|209628.8|209774.5|209624.5|12
1639661200000|2021-12-16 13:26:40|209776.1|209626.1|209786|209636|209787.5|209637.5|209776.1|209626.1|22
1639661210000|2021-12-16 13:26:50|209785.7|209635.7|209780.4|209630.4|209787.4|209637.4|209778.7|209628.7|21
1639661220000|2021-12-16 13:27:00|209783.1|209633.1|209779|209629|209785.7|209635.7|209778.6|209628.6|19
1639661230000|2021-12-16 13:27:10|209779.5|209629.5|209779.2|209629.2|209780.5|209630.5|209778.3|209628.3|14
1639661240000|2021-12-16 13:27:20|209779.5|209629.5|209775.4|209625.4|209779.5|209629.5|209775.1|209625.1|14
1639661250000|2021-12-16 13:27:30|209776.8|209626.8|209776.3|209626.3|209777.6|209627.6|209773.8|209623.8|22
1639661260000|2021-12-16 13:27:40|209776.2|209626.2|209778.4|209628.4|209778.7|209628.7|209775.2|209625.2|10
1639661270000|2021-12-16 13:27:50|209778.1|209628.1|209775.4|209625.4|209778.1|209628.1|209775.4|209625.4|12
1639661280000|2021-12-16 13:28:00|209749|209599|209741.7|209591.7|209749.8|209599.8|209739.1|209589.1|29
1639661290000|2021-12-16 13:28:10|209742.6|209592.6|209738.1|209588.1|209742.8|209592.8|209738.1|209588.1|17
1639661300000|2021-12-16 13:28:20|209701.7|209551.7|209709.1|209559.1|209712.2|209562.2|209690.4|209540.4|25
1639661310000|2021-12-16 13:28:30|209709.8|209559.8|209710.9|209560.9|209713.3|209563.3|209706.3|209556.3|21
1639661320000|2021-12-16 13:28:40|209710.2|209560.2|209708.9|209558.9|209711.8|209561.8|209707.2|209557.2|18
1639661330000|2021-12-16 13:28:50|209708|209558|209702.7|209552.7|209708.4|209558.4|209702.7|209552.7|13
1639661340000|2021-12-16 13:29:00|209704.8|209554.8|209721.9|209571.9|209728.7|209578.7|209704.8|209554.8|38
1639661350000|2021-12-16 13:29:10|209723.2|209573.2|209719.2|209569.2|209724.1|209574.1|209719.1|209569.1|28
1639661360000|2021-12-16 13:29:20|209719|209569|209727.5|209577.5|209741.6|209591.6|209718.6|209568.6|29
1639661370000|2021-12-16 13:29:30|209727.6|209577.6|209729.1|209579.1|209731.9|209581.9|209723.7|209573.7|29
1639661380000|2021-12-16 13:29:40|209727.5|209577.5|209724.8|209574.8|209727.5|209577.5|209721.6|209571.6|23
1639661390000|2021-12-16 13:29:50|209723.2|209573.2|209703|209553|209743.6|209593.6|209703|209553|28
1639661400000|2021-12-16 13:30:00|209692.2|209542.2|209689.3|209539.3|209705.4|209555.4|209681.8|209531.8|38
1639661410000|2021-12-16 13:30:10|209689|209539|209680.5|209530.5|209698.7|209548.7|209676.4|209526.4|39
1639661420000|2021-12-16 13:30:20|209681.2|209531.2|209691.6|209541.6|209695.7|209545.7|209679.8|209529.8|39
1639661430000|2021-12-16 13:30:30|209690.9|209540.9|209677.4|209527.4|209692|209542|209665.6|209515.6|38
1639661440000|2021-12-16 13:30:40|209678.1|209528.1|209673.8|209523.8|209684.4|209534.4|209656.1|209506.1|38
1639661450000|2021-12-16 13:30:50|209674.7|209524.7|209673.5|209523.5|209676.7|209526.7|209667.2|209517.2|37
1639661460000|2021-12-16 13:31:00|209675.1|209525.1|209694.6|209544.6|209701.1|209551.1|209672.5|209522.5|36
1639661470000|2021-12-16 13:31:10|209696.1|209546.1|209696.6|209546.6|209699.3|209549.3|209692.9|209542.9|26
1639661480000|2021-12-16 13:31:20|209695.6|209545.6|209692.7|209542.7|209697|209547|209688.9|209538.9|32
1639661490000|2021-12-16 13:31:30|209692.9|209542.9|209689.6|209539.6|209693.6|209543.6|209689.3|209539.3|26
1639661500000|2021-12-16 13:31:40|209688.7|209538.7|209706|209556|209709.9|209559.9|209687.8|209537.8|30
1639661510000|2021-12-16 13:31:50|209707.3|209557.3|209731.8|209581.8|209733.7|209583.7|209707.3|209557.3|39
1639661520000|2021-12-16 13:32:00|209733.8|209583.8|209738.6|209588.6|209743.5|209593.5|209717|209567|38
1639661530000|2021-12-16 13:32:10|209739.4|209589.4|209750.8|209600.8|209751.5|209601.5|209738.6|209588.6|29
1639661540000|2021-12-16 13:32:20|209749.3|209599.3|209749.9|209599.9|209756.5|209606.5|209746|209596|37
1639661550000|2021-12-16 13:32:30|209748.4|209598.4|209722.3|209572.3|209754.3|209604.3|209718.1|209568.1|36
1639661560000|2021-12-16 13:32:40|209719.5|209569.5|209716.2|209566.2|209724.8|209574.8|209715.8|209565.8|37
1639661570000|2021-12-16 13:32:50|209715.8|209565.8|209718.8|209568.8|209719|209569|209714.6|209564.6|32
1639661580000|2021-12-16 13:33:00|209761.3|209611.3|209815|209665|209822.4|209672.4|209761.3|209611.3|37
1639661590000|2021-12-16 13:33:10|209815.7|209665.7|209832.7|209682.7|209847.2|209697.2|209814.9|209664.9|37
1639661600000|2021-12-16 13:33:20|209832.8|209682.8|209917.7|209767.7|209927.4|209777.4|209823.3|209673.3|37
1639661610000|2021-12-16 13:33:30|209916.1|209766.1|209971.6|209821.6|209973.7|209823.7|209906|209756|36
1639661620000|2021-12-16 13:33:40|209974.1|209824.1|209974.5|209824.5|209979.4|209829.4|209936.6|209786.6|36
1639661630000|2021-12-16 13:33:50|209975.1|209825.1|209946.8|209796.8|209977.9|209852.3|209894.9|209789.5|36
1639661640000|2021-12-16 13:34:00|209947.5|209797.5|209977.1|209827.1|209977.1|209827.1|209923.9|209773.9|38
1639661650000|2021-12-16 13:34:10|209972.7|209822.7|209971.9|209821.9|209981.1|209877.5|209922.4|209821.6|29
1639661660000|2021-12-16 13:34:20|209962.2|209812.2|209997.4|209847.4|209998.3|209873.3|209923.3|209796.5|38
1639661670000|2021-12-16 13:34:30|210000.5|209850.5|209991.3|209841.3|210005.9|209855.9|209991.3|209841.3|35
1639661680000|2021-12-16 13:34:40|209956.4|209806.4|209895.7|209745.7|209956.4|209806.4|209853.7|209742|34
1639661690000|2021-12-16 13:34:50|209902.1|209752.1|209819.9|209769.9|209902.1|209798.9|209816.4|209713.1|32
1639661700000|2021-12-16 13:35:00|209819|209769|209861.9|209711.9|209873.9|209779.1|209805.4|209711.9|33
1639661710000|2021-12-16 13:35:10|209873.3|209723.3|209865.2|209715.2|209874.5|209724.5|209863.7|209713.7|32
1639661720000|2021-12-16 13:35:20|209866.4|209716.4|209795.7|209645.7|209867.8|209717.8|209792.3|209642.3|36
1639661730000|2021-12-16 13:35:30|209790.9|209640.9|209719.6|209669.6|209792.7|209674.1|209719.1|209622.8|34
1639661740000|2021-12-16 13:35:40|209721.3|209671.3|209716.8|209666.8|209761.6|209672.3|209696.9|209586.5|36
1639661750000|2021-12-16 13:35:50|209716|209666|209741.3|209591.3|209764.9|209667.4|209707.7|209591.3|40
1639661760000|2021-12-16 13:36:00|209736.3|209586.3|209676.2|209626.2|209740.2|209626.5|209676.1|209576.5|28
1639661770000|2021-12-16 13:36:10|209680.3|209630.3|209696.3|209546.3|209702.8|209630.3|209643.4|209539.2|33
1639661780000|2021-12-16 13:36:20|209697.2|209547.2|209651.5|209601.5|209698.2|209601.5|209642.6|209538.8|36
1639661790000|2021-12-16 13:36:30|209650.2|209600.2|209748.4|209598.4|209753.7|209653|209650.2|209598.3|31
1639661800000|2021-12-16 13:36:40|209748.9|209598.9|209737.7|209587.7|209749|209649.6|209673.1|209566|36
1639661810000|2021-12-16 13:36:50|209738.5|209588.5|209740.5|209590.5|209751.3|209648|209674.4|209572.3|39
1639661820000|2021-12-16 13:37:00|209740.7|209590.7|209724.9|209574.9|209741.1|209591.1|209722.8|209572.8|27
1639661830000|2021-12-16 13:37:10|209724.3|209574.3|209717.9|209567.9|209725.9|209575.9|209713.2|209563.2|31
1639661840000|2021-12-16 13:37:20|209718|209568|209743.9|209593.9|209744.8|209644.3|209679.4|209568|32
1639661850000|2021-12-16 13:37:30|209744.2|209594.2|209680.4|209630.4|209746.5|209636.2|209680|209575.5|33
1639661860000|2021-12-16 13:37:40|209680.8|209630.8|209711.8|209561.8|209728.3|209635.5|209625.9|209542.4|37
1639661870000|2021-12-16 13:37:50|209708.5|209558.5|209690.9|209540.9|209715.7|209616.3|209663.7|209540.9|34
1639661880000|2021-12-16 13:38:00|209638.9|209588.9|209637.3|209587.3|209689.2|209588.9|209635.1|209533.7|37
1639661890000|2021-12-16 13:38:10|209636.9|209586.9|209684.6|209534.6|209690.4|209586.9|209631.3|209530.3|30
1639661900000|2021-12-16 13:38:20|209690.7|209540.7|209692.3|209542.3|209694.2|209544.2|209684.2|209534.2|31
1639661910000|2021-12-16 13:38:30|209686.2|209536.2|209637.9|209587.9|209695.1|209594.7|209635.9|209535.5|29
1639661920000|2021-12-16 13:38:40|209641.7|209591.7|209710.4|209560.4|209710.4|209611.7|209641.7|209544.5|31
1639661930000|2021-12-16 13:38:50|209711.3|209561.3|209704.9|209554.9|209724.5|209624.4|209670|209551.5|35
1639661940000|2021-12-16 13:39:00|209705.7|209555.7|209712.8|209562.8|209716.9|209566.9|209702.2|209552.2|31
1639661950000|2021-12-16 13:39:10|209712.4|209562.4|209670.2|209520.2|209712.4|209572.1|209619.9|209519.8|32
1639661960000|2021-12-16 13:39:20|209670.6|209520.6|209666.9|209516.9|209670.6|209520.6|209664.7|209514.7|27
1639661970000|2021-12-16 13:39:30|209668.2|209518.2|209639.4|209589.4|209678.1|209589.4|209619.3|209515.3|30
1639661980000|2021-12-16 13:39:40|209642|209592|209656|209606|209705|209607.3|209642|209543.3|34
1639661990000|2021-12-16 13:39:50|209655.9|209605.9|209671.1|209621.1|209722.1|209621.1|209654.3|209564|33
1639662000000|2021-12-16 13:40:00|209669.7|209619.7|209727.1|209677.1|209727.1|209677.1|209664.9|209565.2|24
1639662010000|2021-12-16 13:40:10|209788.7|209638.7|209826.5|209676.5|209835.4|209731.3|209745.6|209638.7|38
1639662020000|2021-12-16 13:40:20|209827|209677|209828.6|209678.6|209833.6|209723.1|209773.1|209666.7|35
1639662030000|2021-12-16 13:40:30|209831.1|209681.1|209830.8|209680.8|209832|209682|209827.5|209677.5|34
1639662040000|2021-12-16 13:40:40|209829.4|209679.4|209818.5|209668.5|209829.4|209679.4|209818.5|209668.5|33
1639662050000|2021-12-16 13:40:50|209820.4|209670.4|209813.5|209663.5|209829.7|209679.7|209813.5|209663.5|33
1639662060000|2021-12-16 13:41:00|209818.5|209668.5|209746.3|209596.3|209818.5|209705.5|209718.8|209581.6|38
1639662070000|2021-12-16 13:41:10|209745.6|209595.6|209737.4|209587.4|209745.7|209641.9|209677.5|209573.2|33
1639662080000|2021-12-16 13:41:20|209739.8|209589.8|209656.1|209506.1|209739.8|209623.3|209611|209504|35
1639662090000|2021-12-16 13:41:30|209656|209506|209604.4|209554.4|209659.3|209561.4|209604.4|209506|32
1639662100000|2021-12-16 13:41:40|209603.9|209553.9|209652.8|209502.8|209656.6|209554.1|209603.7|209501.7|30
1639662110000|2021-12-16 13:41:50|209652.6|209502.6|209592.4|209542.4|209655.1|209546.2|209592.1|209499|29
1639662120000|2021-12-16 13:42:00|209596.8|209546.8|209599.1|209549.1|209599.1|209549.1|209595.8|209545.8|29
1639662130000|2021-12-16 13:42:10|209599.5|209549.5|209602.2|209552.2|209602.2|209552.2|209597.3|209547.3|30
1639662140000|2021-12-16 13:42:20|209602.5|209552.5|209583.3|209533.3|209602.5|209552.5|209580.6|209530.6|36
1639662150000|2021-12-16 13:42:30|209586|209536|209578.6|209528.6|209635.8|209536.6|209578.5|209481|36
1639662160000|2021-12-16 13:42:40|209578.8|209528.8|209629|209479|209631.3|209531.9|209574.7|209477.2|34
1639662170000|2021-12-16 13:42:50|209629.2|209479.2|209596.9|209546.9|209630.1|209551.3|209584.5|209475.9|33
1639662180000|2021-12-16 13:43:00|209597.1|209547.1|209615.2|209565.2|209619.3|209569.3|209597.1|209547.1|30
1639662190000|2021-12-16 13:43:10|209615.8|209565.8|209620.5|209470.5|209653.8|209567.1|209613.5|209468.8|33
1639662200000|2021-12-16 13:43:20|209621.7|209471.7|209621.8|209471.8|209622.9|209472.9|209617.8|209467.8|37
1639662210000|2021-12-16 13:43:30|209622.4|209472.4|209637.3|209487.3|209650.1|209547|209589.7|209472.4|34
1639662220000|2021-12-16 13:43:40|209638.9|209488.9|209623|209473|209640.8|209490.8|209617.2|209467.2|35
1639662230000|2021-12-16 13:43:50|209620.1|209470.1|209610.2|209460.2|209620.1|209470.1|209607.9|209457.9|34
1639662240000|2021-12-16 13:44:00|209611|209461|209624.7|209474.7|209626|209476|209611|209461|34
1639662250000|2021-12-16 13:44:10|209625.7|209475.7|209609.6|209459.6|209626.9|209476.9|209609.6|209459.6|32
1639662260000|2021-12-16 13:44:20|209610.3|209460.3|209621.6|209471.6|209622|209472|209604.8|209454.8|37
1639662270000|2021-12-16 13:44:30|209620.4|209470.4|209549.5|209399.5|209627.4|209477.4|209523.5|209399.5|35
1639662280000|2021-12-16 13:44:40|209550.2|209400.2|209547.3|209397.3|209552.9|209454.5|209499.9|209397.3|29
1639662290000|2021-12-16 13:44:50|209548.2|209398.2|209555.8|209405.8|209555.8|209457.1|209506.8|209398.1|28
1639662300000|2021-12-16 13:45:00|209560|209410|209609.9|209459.9|209611.9|209512.1|209522.6|209408.6|34
1639662310000|2021-12-16 13:45:10|209610.9|209460.9|209614.4|209564.4|209618.5|209566.6|209555.6|209450.6|32
1639662320000|2021-12-16 13:45:20|209614.5|209564.5|209577.5|209527.5|209614.5|209564.5|209576.6|209526.6|37
1639662330000|2021-12-16 13:45:30|209574.5|209524.5|209513.3|209463.3|209574.5|209524.5|209499.6|209449.6|40
1639662340000|2021-12-16 13:45:40|209514.9|209464.9|209599.5|209449.5|209633|209545.5|209512.5|209449.5|40
1639662350000|2021-12-16 13:45:50|209597.7|209447.7|209550.3|209400.3|209609.3|209511.6|209510.2|209400.3|37
1639662360000|2021-12-16 13:46:00|209552.7|209402.7|209500|209450|209562.5|209465.9|209495.7|209395.5|39
1639662370000|2021-12-16 13:46:10|209549|209399|209483.2|209433.2|209550.2|209436.9|209473.8|209363.6|35
1639662380000|2021-12-16 13:46:20|209497.1|209447.1|209495.7|209445.7|209571.3|209481.8|209491.6|209414.7|38
1639662390000|2021-12-16 13:46:30|209494.8|209444.8|209501.5|209451.5|209509.2|209459.2|209494.8|209444.8|37
1639662400000|2021-12-16 13:46:40|209501.6|209451.6|209447.7|209397.7|209502.8|209452.8|209441.2|209391.2|31
1639662410000|2021-12-16 13:46:50|209447|209397|209415.1|209365.1|209449.1|209399.1|209411.3|209361.3|35
1639662420000|2021-12-16 13:47:00|209420.9|209370.9|209468.5|209318.5|209468.5|209370.9|209343.7|209236.3|38
1639662430000|2021-12-16 13:47:10|209471.4|209321.4|209466.3|209316.3|209471.4|209321.4|209463.8|209313.8|34
1639662440000|2021-12-16 13:47:20|209465.4|209315.4|209496|209346|209508.8|209358.8|209458.7|209308.7|37
1639662450000|2021-12-16 13:47:30|209497.5|209347.5|209541.9|209391.9|209546.2|209434.6|209484.6|209344.2|40
1639662460000|2021-12-16 13:47:40|209542.5|209392.5|209510.3|209360.3|209542.5|209392.5|209492.5|209342.5|37
1639662470000|2021-12-16 13:47:50|209510|209360|209548.1|209398.1|209591.6|209454.7|209484.2|209360|40
1639662480000|2021-12-16 13:48:00|209549.7|209399.7|209610.2|209460.2|209647.7|209523.5|209547.8|209397.8|40
1639662490000|2021-12-16 13:48:10|209607.4|209457.4|209602|209452|209620.5|209497.4|209547.4|209442.8|40
1639662500000|2021-12-16 13:48:20|209604.6|209454.6|209545|209395|209604.6|209454.6|209496.7|209358.2|39
1639662510000|2021-12-16 13:48:30|209532.8|209382.8|209541|209391|209545.5|209424.6|209469.9|209361.1|38
1639662520000|2021-12-16 13:48:40|209540.1|209390.1|209522.9|209372.9|209545.5|209431.5|209481.5|209360.9|38
1639662530000|2021-12-16 13:48:50|209522.8|209372.8|209495.6|209345.6|209541.6|209424.1|209435.9|209329.9|35
1639662540000|2021-12-16 13:49:00|209494.9|209344.9|209478.6|209328.6|209494.9|209344.9|209464.3|209314.3|34
1639662550000|2021-12-16 13:49:10|209482|209332|209482.2|209332.2|209486|209378|209428|209322.4|34
1639662560000|2021-12-16 13:49:20|209476.4|209326.4|209474.2|209324.2|209491.3|209384.5|209425.4|209312.9|37
1639662570000|2021-12-16 13:49:30|209473.7|209323.7|209459.9|209309.9|209475.2|209366.8|209405.8|209287.8|36
1639662580000|2021-12-16 13:49:40|209458.9|209308.9|209423|209273|209458.9|209308.9|209420.8|209270.8|37
1639662590000|2021-12-16 13:49:50|209421.8|209271.8|209414.9|209264.9|209422.2|209272.2|209413.4|209263.4|29
1639662600000|2021-12-16 13:50:00|209415.8|209265.8|209421.3|209271.3|209423.2|209291.8|209334.8|209216.7|39
1639662610000|2021-12-16 13:50:10|209423.7|209273.7|209389.8|209239.8|209423.7|209293.5|209343.5|209234.6|35
1639662620000|2021-12-16 13:50:20|209389.4|209239.4|209375.3|209225.3|209389.6|209294.1|209334.7|209225.3|33
1639662630000|2021-12-16 13:50:30|209373.8|209223.8|209339.2|209289.2|209378.1|209290|209336|209223.4|33
1639662640000|2021-12-16 13:50:40|209337.8|209287.8|209325.6|209275.6|209379.6|209289.4|209325|209225.2|22
1639662650000|2021-12-16 13:50:50|209326.2|209276.2|209321.9|209271.9|209327|209277|209321.9|209271.9|22
1639662660000|2021-12-16 13:51:00|209322.7|209272.7|209327.5|209277.5|209327.5|209277.5|209322.5|209272.5|23
1639662670000|2021-12-16 13:51:10|209327.1|209277.1|209325.2|209275.2|209327.1|209277.1|209322.2|209272.2|20
1639662680000|2021-12-16 13:51:20|209324.8|209274.8|209333.4|209283.4|209342.2|209292.2|209324.4|209274.4|28
1639662690000|2021-12-16 13:51:30|209331.5|209281.5|209418.6|209368.6|209459.1|209369.5|209329.6|209279.6|38
1639662700000|2021-12-16 13:51:40|209415.7|209365.7|209398.8|209348.8|209446.5|209366.8|209384.1|209284.9|34
1639662710000|2021-12-16 13:51:50|209395.9|209345.9|209453.1|209303.1|209454.5|209359|209393.2|209296|29
1639662720000|2021-12-16 13:52:00|209450.7|209300.7|209385.3|209335.3|209451|209364.1|209382.9|209298.3|34
1639662730000|2021-12-16 13:52:10|209384.7|209334.7|209387|209337|209390.1|209340.1|209384.7|209334.7|21
1639662740000|2021-12-16 13:52:20|209386.3|209336.3|209382.1|209332.1|209386.7|209336.7|209378.9|209328.9|22
1639662750000|2021-12-16 13:52:30|209383|209333|209337.4|209287.4|209426.2|209333|209320.6|209220.1|35
1639662760000|2021-12-16 13:52:40|209338.7|209288.7|209382.3|209232.3|209392.7|209312.5|209338.7|209232.3|34
1639662770000|2021-12-16 13:52:50|209383|209233|209331.4|209281.4|209384.4|209282.7|209328.9|209229|31
1639662780000|2021-12-16 13:53:00|209331.8|209281.8|209330.9|209280.9|209339.2|209289.2|209328.8|209278.8|33
1639662790000|2021-12-16 13:53:10|209333.5|209283.5|209389|209239|209389|209285.2|209332.3|209231|34
1639662800000|2021-12-16 13:53:20|209385.8|209235.8|209385.5|209235.5|209387.4|209237.4|209382.3|209232.3|26
1639662810000|2021-12-16 13:53:30|209384.8|209234.8|209337.3|209287.3|209390|209290|209335.1|209234.8|34
1639662820000|2021-12-16 13:53:40|209338.4|209288.4|209352.6|209302.6|209366.1|209316.1|209337|209287|34
1639662830000|2021-12-16 13:53:50|209351.8|209301.8|209344.6|209294.6|209394.8|209301.8|209341.1|209239.6|37
1639662840000|2021-12-16 13:54:00|209345.3|209295.3|209344.2|209294.2|209346.7|209296.7|209339.4|209289.4|37
1639662850000|2021-12-16 13:54:10|209343.7|209293.7|209330.3|209180.3|209343.7|209293.7|209278|209175.6|35
1639662860000|2021-12-16 13:54:20|209329.9|209179.9|209326.5|209176.5|209331.9|209234.9|209275.1|209173.9|35
1639662870000|2021-12-16 13:54:30|209325.7|209175.7|209369.3|209219.3|209369.3|209219.3|209295.8|209145.8|36
1639662880000|2021-12-16 13:54:40|209370.3|209220.3|209371.6|209221.6|209378.8|209276|209317|209217|35
1639662890000|2021-12-16 13:54:50|209322.9|209272.9|209275.6|209225.6|209368.1|209274.6|209275.6|209177|36
1639662900000|2021-12-16 13:55:00|209328.3|209178.3|209352.9|209202.9|209366.6|209229|209279|209172.3|39
1639662910000|2021-12-16 13:55:10|209352.4|209202.4|209324|209174|209352.4|209236.5|209286.5|209174|38
1639662920000|2021-12-16 13:55:20|209320.2|209170.2|209302|209152|209325.6|209175.6|209302|209152|36
1639662930000|2021-12-16 13:55:30|209307.5|209157.5|209230.2|209180.2|209335.8|209190.3|209230.2|209129.2|38
1639662940000|2021-12-16 13:55:40|209229.2|209179.2|209300.4|209150.4|209301.4|209202.9|209223.4|209123.5|35
1639662950000|2021-12-16 13:55:50|209301|209151|209251|209201|209304.6|209204|209251|209148.6|31
1639662960000|2021-12-16 13:56:00|209251.6|209201.6|209325.2|209175.2|209335|209215.5|209245.7|209175.2|30
1639662970000|2021-12-16 13:56:10|209330.6|209180.6|209318.8|209168.8|209330.6|209224.1|209271.7|209168.8|25
1639662980000|2021-12-16 13:56:20|209318.7|209168.7|209321.9|209171.9|209324|209174|209317.1|209167.1|24
1639662990000|2021-12-16 13:56:30|209321.2|209171.2|209326.3|209176.3|209332.2|209182.2|209320.4|209170.4|31
1639663000000|2021-12-16 13:56:40|209325.9|209175.9|209329.9|209179.9|209333.5|209183.5|209325.9|209175.9|29
1639663010000|2021-12-16 13:56:50|209334.7|209184.7|209376|209226|209384.2|209253.2|209280.2|209182.6|34
1639663020000|2021-12-16 13:57:00|209370.2|209220.2|209351.5|209301.5|209399.6|209301.5|209334.4|209216.9|34
1639663030000|2021-12-16 13:57:10|209351.3|209301.3|209378.9|209228.9|209382.8|209307|209350.9|209225.5|39
1639663040000|2021-12-16 13:57:20|209377|209227|209320.1|209270.1|209381.7|209287.6|209320.1|209227|36
1639663050000|2021-12-16 13:57:30|209321.5|209271.5|209320.8|209270.8|209325.3|209275.3|209320.2|209270.2|37
1639663060000|2021-12-16 13:57:40|209320.2|209270.2|209329.3|209279.3|209329.6|209279.6|209318.5|209268.5|37
1639663070000|2021-12-16 13:57:50|209325.9|209275.9|209304.9|209254.9|209377.2|209279.8|209293.9|209193.9|36
1639663080000|2021-12-16 13:58:00|209349.7|209199.7|209380.5|209230.5|209383.7|209275.8|209305.3|209199.7|37
1639663090000|2021-12-16 13:58:10|209380.3|209230.3|209347.4|209197.4|209382.2|209252.7|209301.8|209196.4|38
1639663100000|2021-12-16 13:58:20|209347.8|209197.8|209326.2|209176.2|209347.8|209245.2|209272|209173.2|38
1639663110000|2021-12-16 13:58:30|209326.8|209176.8|209325|209175|209333.6|209230.4|209275.8|209171.6|36
1639663120000|2021-12-16 13:58:40|209326.4|209176.4|209296.6|209146.6|209326.7|209220.8|209240.2|209141.9|33
1639663130000|2021-12-16 13:58:50|209295.7|209145.7|209288.9|209138.9|209303.1|209186.1|209236.1|209133.6|39
1639663140000|2021-12-16 13:59:00|209289.2|209139.2|209313.2|209163.2|209316.3|209216.5|209255.6|209138.9|32
1639663150000|2021-12-16 13:59:10|209313.7|209163.7|209327.8|209177.8|209329.1|209226.1|209262.6|209161.9|27
1639663160000|2021-12-16 13:59:20|209328.8|209178.8|209274.2|209224.2|209332.7|209244.5|209268.8|209172.2|33
1639663170000|2021-12-16 13:59:30|209275.6|209225.6|209325.8|209175.8|209327.8|209227.5|209275.1|209174.1|29
1639663180000|2021-12-16 13:59:40|209326.2|209176.2|209275.4|209225.4|209326.2|209232.5|209273.4|209171.3|31
1639663190000|2021-12-16 13:59:50|209275.7|209225.7|209242.8|209192.8|209286.7|209225.7|209234.3|209131.7|33
1639663200000|2021-12-16 14:00:00|209239.6|209189.6|209302.7|209252.7|209309|209259|209237.2|209187.2|40
1639663210000|2021-12-16 14:00:10|209309.8|209259.8|209324.3|209274.3|209348.1|209274.9|209277.1|209194|38
1639663220000|2021-12-16 14:00:20|209322.4|209272.4|209342.7|209192.7|209359.9|209281.9|209293.1|209192.6|40
1639663230000|2021-12-16 14:00:30|209344.1|209194.1|209279.7|209229.7|209349.5|209250|209274.7|209177|37
1639663240000|2021-12-16 14:00:40|209279.4|209229.4|209336|209186|209344.1|209243.9|209279.4|209180.4|36
1639663250000|2021-12-16 14:00:50|209333|209183|209321.5|209171.5|209333.7|209183.7|209321.5|209171.5|31
1639663260000|2021-12-16 14:01:00|209279.9|209229.9|209285.5|209235.5|209333.1|209239.7|209279.9|209173.7|36
1639663270000|2021-12-16 14:01:10|209285.4|209235.4|209337|209187|209337|209240.1|209273.2|209182.8|32
1639663280000|2021-12-16 14:01:20|209335.4|209185.4|209325.7|209175.7|209335.4|209239.9|209283.3|209174|34
1639663290000|2021-12-16 14:01:30|209326.3|209176.3|209379.8|209229.8|209379.8|209283.5|209278.4|209176.3|32
1639663300000|2021-12-16 14:01:40|209377.6|209227.6|209396.8|209346.8|209447.6|209347.7|209347.3|209222.6|32
1639663310000|2021-12-16 14:01:50|209446.1|209296.1|209384.4|209334.4|209449|209336.1|209378.6|209267.3|35
1639663320000|2021-12-16 14:02:00|209397|209347|209388.1|209338.1|209448.8|209349.3|209388.1|209285.3|35
1639663330000|2021-12-16 14:02:10|209432.2|209282.2|209447.5|209297.5|209451.4|209301.4|209432.2|209282.2|30
1639663340000|2021-12-16 14:02:20|209447|209297|209443.8|209293.8|209449.3|209299.3|209435.6|209285.6|36
1639663350000|2021-12-16 14:02:30|209444.2|209294.2|209445.2|209295.2|209450.3|209300.3|209437.5|209287.5|34
1639663360000|2021-12-16 14:02:40|209448.7|209298.7|209433.9|209283.9|209448.7|209298.7|209430|209280|29
1639663370000|2021-12-16 14:02:50|209433.8|209283.8|209511.2|209361.2|209520.3|209413.8|209414.9|209282.8|39
1639663380000|2021-12-16 14:03:00|209509.9|209359.9|209462.5|209412.5|209516|209415.3|209459.9|209354.8|36
1639663390000|2021-12-16 14:03:10|209465.7|209415.7|209557.6|209407.6|209560.2|209456|209465.5|209395.6|37
1639663400000|2021-12-16 14:03:20|209558.9|209408.9|209552.6|209402.6|209558.9|209408.9|209548.2|209398.2|28
1639663410000|2021-12-16 14:03:30|209557.6|209407.6|209556.4|209406.4|209576.3|209468.1|209511.8|209397.7|36
1639663420000|2021-12-16 14:03:40|209554.1|209404.1|209556.5|209406.5|209567.4|209460.9|209510.9|209401.7|36
1639663430000|2021-12-16 14:03:50|209551.9|209401.9|209559.1|209409.1|209559.9|209409.9|209543.7|209393.7|36
1639663440000|2021-12-16 14:04:00|209555.8|209405.8|209568.8|209418.8|209568.8|209418.8|209546.8|209396.8|35
1639663450000|2021-12-16 14:04:10|209566.1|209416.1|209551.2|209501.2|209589.3|209504.2|209490.9|209368.1|38
1639663460000|2021-12-16 14:04:20|209550.6|209500.6|209603.4|209453.4|209603.4|209503.4|209550.6|209447.2|29
1639663470000|2021-12-16 14:04:30|209601.7|209451.7|209608.9|209458.9|209608.9|209510.1|209554.6|209450|31
1639663480000|2021-12-16 14:04:40|209609.2|209459.2|209599.4|209449.4|209609.2|209459.2|209596.9|209446.9|29
1639663490000|2021-12-16 14:04:50|209600.5|209450.5|209666.6|209516.6|209687.2|209537.2|209551.6|209447.3|35
1639663500000|2021-12-16 14:05:00|209668.3|209518.3|209678.2|209528.2|209692.4|209542.4|209664.3|209514.3|37
1639663510000|2021-12-16 14:05:10|209627.6|209577.6|209676|209526|209691.6|209583|209627.6|209520.4|36
1639663520000|2021-12-16 14:05:20|209677.4|209527.4|209647.2|209497.2|209677.4|209527.4|209625.4|209475.4|37
1639663530000|2021-12-16 14:05:30|209633.2|209483.2|209647.5|209497.5|209648.8|209498.8|209624.5|209474.5|33
1639663540000|2021-12-16 14:05:40|209651.3|209501.3|209601.7|209451.7|209651.3|209501.3|209601.7|209451.7|38
1639663550000|2021-12-16 14:05:50|209596.3|209446.3|209548|209398|209600.8|209451.3|209501.3|209397.1|30
1639663560000|2021-12-16 14:06:00|209549.6|209399.6|209570|209420|209576.1|209474.6|209498.9|209393.6|37
1639663570000|2021-12-16 14:06:10|209567.4|209417.4|209594|209444|209594.3|209468.8|209518.8|209415.7|28
1639663580000|2021-12-16 14:06:20|209593|209443|209581.4|209431.4|209593|209443|209579.7|209429.7|28
1639663590000|2021-12-16 14:06:30|209583.4|209433.4|209551.8|209401.8|209583.4|209433.4|209548.2|209398.2|33
1639663600000|2021-12-16 14:06:40|209552.5|209402.5|209570.4|209420.4|209570.4|209454.2|209504.2|209396.4|29
1639663610000|2021-12-16 14:06:50|209569.7|209419.7|209510|209360|209571.7|209421.7|209509.6|209359.6|32
1639663620000|2021-12-16 14:07:00|209509.6|209359.6|209499.7|209349.7|209513.3|209402.2|209446.5|209335.3|34
1639663630000|2021-12-16 14:07:10|209499.2|209349.2|209485.5|209335.5|209503.6|209399.3|209445.6|209335.5|32
1639663640000|2021-12-16 14:07:20|209487.1|209337.1|209484.9|209334.9|209487.3|209337.3|209482.3|209332.3|32
1639663650000|2021-12-16 14:07:30|209485.7|209335.7|209434.7|209384.7|209487|209386.3|209433.3|209332.7|24
1639663660000|2021-12-16 14:07:40|209434.2|209384.2|209483.5|209333.5|209486|209384.5|209433.5|209333.5|18
1639663670000|2021-12-16 14:07:50|209482.9|209332.9|209412.3|209362.3|209483.2|209369.9|209408.5|209312.8|34
1639663680000|2021-12-16 14:08:00|209413.3|209363.3|209433.3|209383.3|209478.3|209386.6|209413.3|209310.6|36
1639663690000|2021-12-16 14:08:10|209432.2|209382.2|209410.2|209360.2|209499.1|209404.1|209409.4|209309.3|31
1639663700000|2021-12-16 14:08:20|209408.7|209358.7|209408|209258|209445.9|209358.7|209366.8|209254.8|39
1639663710000|2021-12-16 14:08:30|209406.5|209256.5|209450.2|209300.2|209450.2|209300.2|209325.5|209224|39
1639663720000|2021-12-16 14:08:40|209454|209304|209456.6|209306.6|209461.1|209311.1|209435.2|209285.2|39
1639663730000|2021-12-16 14:08:50|209448.8|209298.8|209490.4|209340.4|209490.4|209340.4|209444.8|209294.8|39
1639663740000|2021-12-16 14:09:00|209494|209344|209473|209323|209496.6|209389.7|209421.5|209307.6|32
1639663750000|2021-12-16 14:09:10|209475.8|209325.8|209453.5|209303.5|209482.4|209349|209399|209287.1|36
1639663760000|2021-12-16 14:09:20|209462.8|209312.8|209460.7|209310.7|209470.4|209320.4|209443.9|209293.9|38
1639663770000|2021-12-16 14:09:30|209463.5|209313.5|209473.1|209323.1|209476.1|209326.1|209439.4|209289.4|38
1639663780000|2021-12-16 14:09:40|209472.2|209322.2|209473.3|209323.3|209474.8|209324.8|209469.3|209319.3|32
1639663790000|2021-12-16 14:09:50|209471.7|209321.7|209555.7|209405.7|209555.7|209405.7|209468.6|209318.6|34
1639663800000|2021-12-16 14:10:00|209554.6|209404.6|209543.9|209393.9|209554.6|209404.6|209540.8|209390.8|29
1639663810000|2021-12-16 14:10:10|209543.8|209393.8|209538.6|209388.6|209567.1|209417.1|209536.1|209386.1|36
1639663820000|2021-12-16 14:10:20|209536.8|209386.8|209549|209399|209558.2|209441.4|209486.1|209368.3|39
1639663830000|2021-12-16 14:10:30|209549.2|209399.2|209576.1|209426.1|209586.7|209436.7|209514.4|209364.4|37
1639663840000|2021-12-16 14:10:40|209542.2|209492.2|209589.9|209439.9|209624.8|209507.6|209542.2|209439.9|38
1639663850000|2021-12-16 14:10:50|209584.8|209434.8|209607.1|209457.1|209608.3|209458.3|209567.8|209417.8|37
1639663860000|2021-12-16 14:11:00|209610.7|209460.7|209603.4|209453.4|209616.4|209466.4|209596.1|209446.1|29
1639663870000|2021-12-16 14:11:10|209592.3|209442.3|209587.4|209437.4|209611.2|209491.7|209541.7|209436.6|33
1639663880000|2021-12-16 14:11:20|209585.9|209435.9|209637.4|209487.4|209639.9|209489.9|209584.8|209434.8|31
1639663890000|2021-12-16 14:11:30|209632.5|209482.5|209612|209462|209639.7|209489.7|209612|209462|31
1639663900000|2021-12-16 14:11:40|209616.7|209466.7|209597.1|209447.1|209619.2|209469.2|209592.6|209442.6|35
1639663910000|2021-12-16 14:11:50|209595|209445|209563.8|209413.8|209595.7|209445.7|209562.3|209412.3|31
1639663920000|2021-12-16 14:12:00|209566.9|209416.9|209522.3|209472.3|209577.1|209472.3|209520.2|209414|23
1639663930000|2021-12-16 14:12:10|209520.7|209470.7|209567.6|209517.6|209569.7|209519.7|209514.4|209464.4|26
1639663940000|2021-12-16 14:12:20|209565.9|209515.9|209561.1|209511.1|209565.9|209515.9|209555.1|209505.1|35
1639663950000|2021-12-16 14:12:30|209560.7|209510.7|209566.2|209516.2|209566.2|209516.2|209558.6|209508.6|32
1639663960000|2021-12-16 14:12:40|209567|209517|209549.3|209499.3|209567.8|209517.8|209545.3|209495.3|30
1639663970000|2021-12-16 14:12:50|209549.7|209499.7|209603.7|209453.7|209604.6|209502.8|209539.2|209451.7|32
1639663980000|2021-12-16 14:13:00|209603.6|209453.6|209553.7|209503.7|209604.6|209503.7|209553.5|209451.5|19
1639663990000|2021-12-16 14:13:10|209553.2|209503.2|209584.3|209434.3|209597.2|209503.2|209549.9|209431.7|34
1639664000000|2021-12-16 14:13:20|209585.1|209435.1|209586.1|209436.1|209586.2|209436.2|209581.1|209431.1|29
1639664010000|2021-12-16 14:13:30|209587.6|209437.6|209519.9|209369.9|209587.6|209437.6|209512|209362|27
1639664020000|2021-12-16 14:13:40|209516.8|209366.8|209514.5|209364.5|209516.8|209366.8|209512.1|209362.1|14
1639664030000|2021-12-16 14:13:50|209516|209366|209467.1|209317.1|209516.6|209375.8|209425.3|209313.9|32
1639664040000|2021-12-16 14:14:00|209470.6|209320.6|209474|209324|209480.3|209330.3|209470.3|209320.3|28
1639664050000|2021-12-16 14:14:10|209473.1|209323.1|209480.9|209330.9|209481|209331|209471.6|209321.6|25
1639664060000|2021-12-16 14:14:20|209480.2|209330.2|209479.8|209329.8|209495.7|209345.7|209473.9|209323.9|38
1639664070000|2021-12-16 14:14:30|209486.4|209336.4|209477.3|209327.3|209490.7|209340.7|209477.3|209327.3|34
1639664080000|2021-12-16 14:14:40|209478.8|209328.8|209476.3|209326.3|209483.9|209333.9|209472.3|209322.3|26
1639664090000|2021-12-16 14:14:50|209478.4|209328.4|209468.3|209318.3|209478.6|209328.6|209468.3|209318.3|26
1639664100000|2021-12-16 14:15:00|209470.8|209320.8|209516.9|209366.9|209524.7|209374.7|209470.8|209320.8|33
1639664110000|2021-12-16 14:15:10|209513.2|209363.2|209536.1|209386.1|209536.1|209386.1|209503.6|209353.6|40
1639664120000|2021-12-16 14:15:20|209535.3|209385.3|209535.1|209385.1|209549.3|209399.3|209524.9|209374.9|36
1639664130000|2021-12-16 14:15:30|209542.4|209392.4|209499.4|209349.4|209542.9|209437.9|209474.6|209349.4|36
1639664140000|2021-12-16 14:15:40|209448.9|209398.9|209500.6|209350.6|209532.1|209431.5|209440.2|209349.5|39
1639664150000|2021-12-16 14:15:50|209503.4|209353.4|209481.2|209331.2|209520.4|209412.8|209431.2|209329.1|38
1639664160000|2021-12-16 14:16:00|209466.9|209316.9|209428.1|209278.1|209466.9|209316.9|209403.6|209253.6|38
1639664170000|2021-12-16 14:16:10|209429.8|209279.8|209416.2|209266.2|209440.5|209290.5|209411.7|209261.7|37
1639664180000|2021-12-16 14:16:20|209413.6|209263.6|209411.3|209261.3|209416.8|209266.8|209408.2|209258.2|26
1639664190000|2021-12-16 14:16:30|209407.6|209257.6|209427.2|209277.2|209431.3|209311.8|209355.1|209255.2|32
1639664200000|2021-12-16 14:16:40|209427.3|209277.3|209424.8|209274.8|209428|209278|209424.2|209274.2|27
1639664210000|2021-12-16 14:16:50|209425.2|209275.2|209440.5|209290.5|209444.8|209341.6|209391.6|209274.5|35
1639664220000|2021-12-16 14:17:00|209445.9|209295.9|209449.9|209299.9|209455.9|209305.9|209444.4|209294.4|28
1639664230000|2021-12-16 14:17:10|209448.2|209298.2|209451.3|209301.3|209451.3|209301.3|209431.8|209281.8|29
1639664240000|2021-12-16 14:17:20|209432.5|209382.5|209436.5|209386.5|209483.8|209391.2|209411.6|209298.7|35
1639664250000|2021-12-16 14:17:30|209437.8|209387.8|209404.9|209354.9|209483.3|209393.4|209398.4|209311.4|34
1639664260000|2021-12-16 14:17:40|209406.4|209356.4|209385.8|209335.8|209490|209382.8|209365.4|209315.4|31
1639664270000|2021-12-16 14:17:50|209384.8|209334.8|209373.4|209323.4|209384.8|209334.8|209368.3|209318.3|33
1639664280000|2021-12-16 14:18:00|209375.4|209325.4|209369.2|209319.2|209419.8|209325.4|209366.3|209266.8|31
1639664290000|2021-12-16 14:18:10|209368.4|209318.4|209372.7|209322.7|209372.7|209322.7|209365.4|209315.4|28
1639664300000|2021-12-16 14:18:20|209371|209321|209369.9|209319.9|209372|209322|209365.1|209315.1|32
1639664310000|2021-12-16 14:18:30|209370.2|209320.2|209373.8|209323.8|209380.1|209330.1|209367.7|209317.7|31
1639664320000|2021-12-16 14:18:40|209374.6|209324.6|209372.8|209322.8|209380.8|209330.8|209371.2|209321.2|32
1639664330000|2021-12-16 14:18:50|209372.2|209322.2|209379.2|209329.2|209380.2|209330.2|209367.8|209317.8|31
1639664340000|2021-12-16 14:19:00|209376.2|209326.2|209364.4|209314.4|209423.2|209326.2|209363.4|209265|31
1639664350000|2021-12-16 14:19:10|209361.9|209311.9|209355.3|209305.3|209363.9|209313.9|209348.5|209298.5|33
1639664360000|2021-12-16 14:19:20|209355.9|209305.9|209351.2|209301.2|209355.9|209305.9|209347.1|209297.1|23
1639664370000|2021-12-16 14:19:30|209351.4|209301.4|209350.8|209300.8|209352.6|209302.6|209349.5|209299.5|28
1639664380000|2021-12-16 14:19:40|209351.4|209301.4|209350.5|209300.5|209352.8|209302.8|209342.1|209292.1|37
1639664390000|2021-12-16 14:19:50|209349.9|209299.9|209347.9|209297.9|209350.4|209300.4|209344|209294|32
1639664400000|2021-12-16 14:20:00|209347.7|209297.7|209317.5|209267.5|209397.3|209297.7|209306.2|209208.5|37
1639664410000|2021-12-16 14:20:10|209316.9|209266.9|209360.7|209210.7|209360.9|209266.9|209308.8|209210.2|36
1639664420000|2021-12-16 14:20:20|209308.4|209258.4|209329.9|209279.9|209380.9|209280|209300.2|209201.1|38
1639664430000|2021-12-16 14:20:30|209336.4|209286.4|209385.3|209235.3|209385.7|209292.7|209333.6|209235.3|30
1639664440000|2021-12-16 14:20:40|209384.9|209234.9|209339.4|209289.4|209385.2|209291.4|209333.5|209229.2|29
1639664450000|2021-12-16 14:20:50|209335.9|209285.9|209335.9|209285.9|209340.5|209290.5|209330.9|209280.9|32
1639664460000|2021-12-16 14:21:00|209335.4|209285.4|209378.6|209228.6|209380.2|209285.6|209331.7|209222.7|28
1639664470000|2021-12-16 14:21:10|209378.3|209228.3|209327.9|209277.9|209379.2|209281.1|209323.5|209227.7|25
1639664480000|2021-12-16 14:21:20|209327.8|209277.8|209383.2|209233.2|209383.4|209283.3|209327.8|209232.2|23
1639664490000|2021-12-16 14:21:30|209334.3|209284.3|209327.4|209277.4|209384|209285.5|209319.8|209221.6|30
1639664500000|2021-12-16 14:21:40|209322.9|209272.9|209335.6|209285.6|209386.3|209286.8|209322.9|209227.6|30
1639664510000|2021-12-16 14:21:50|209331.4|209281.4|209329.6|209279.6|209343.2|209293.2|209327.2|209277.2|29
1639664520000|2021-12-16 14:22:00|209328.2|209278.2|209323.1|209273.1|209330.5|209280.5|209322.6|209272.6|33
1639664530000|2021-12-16 14:22:10|209323.2|209273.2|209330.1|209280.1|209385.5|209281.4|209321.2|209235.5|32
1639664540000|2021-12-16 14:22:20|209331.4|209281.4|209338.6|209288.6|209382.8|209289.7|209322.4|209232.8|33
1639664550000|2021-12-16 14:22:30|209338.3|209288.3|209360.7|209310.7|209364.1|209314.1|209331.9|209281.9|33
1639664560000|2021-12-16 14:22:40|209360|209310|209356.3|209306.3|209400.7|209310.1|209350|209249.6|30
1639664570000|2021-12-16 14:22:50|209356.8|209306.8|209362.1|209312.1|209369|209319|209356.2|209306.2|35
1639664580000|2021-12-16 14:23:00|209362.2|209312.2|209361.4|209311.4|209364.9|209314.9|209361.4|209311.4|26
1639664590000|2021-12-16 14:23:10|209361.5|209311.5|209382.7|209332.7|209383.3|209333.3|209360.6|209310.6|30
1639664600000|2021-12-16 14:23:20|209381.2|209331.2|209368.5|209318.5|209387.6|209337.6|209368.5|209318.5|30
1639664610000|2021-12-16 14:23:30|209369.7|209319.7|209377.2|209327.2|209381.1|209331.1|209368.2|209318.2|29
1639664620000|2021-12-16 14:23:40|209376.9|209326.9|209365.7|209315.7|209378.2|209328.2|209361|209311|34
1639664630000|2021-12-16 14:23:50|209366.9|209316.9|209359.8|209309.8|209427.9|209316.9|209359.8|209270.9|36
1639664640000|2021-12-16 14:24:00|209360.2|209310.2|209364.8|209314.8|209366|209316|209357.5|209307.5|35
1639664650000|2021-12-16 14:24:10|209413.2|209263.2|209435.1|209285.1|209438.2|209288.2|209410.5|209260.5|34
1639664660000|2021-12-16 14:24:20|209434.9|209284.9|209436|209286|209437.7|209287.7|209432.8|209282.8|25
1639664670000|2021-12-16 14:24:30|209434.4|209284.4|209408.8|209358.8|209462.9|209373.1|209407.5|209284.4|33
1639664680000|2021-12-16 14:24:40|209407.5|209357.5|209447.4|209297.4|209450.3|209359.1|209407.2|209263|38
1639664690000|2021-12-16 14:24:50|209447.9|209297.9|209454.7|209304.7|209466.4|209363.9|209394.2|209286.9|37
1639664700000|2021-12-16 14:25:00|209458.3|209308.3|209442.7|209292.7|209465.4|209352.4|209402.4|209290.1|39
1639664710000|2021-12-16 14:25:10|209440|209290|209445.8|209295.8|209453.6|209303.6|209435|209285|37
1639664720000|2021-12-16 14:25:20|209444.7|209294.7|209490.3|209340.3|209500.3|209401.9|209437.4|209294.7|38
1639664730000|2021-12-16 14:25:30|209491.3|209341.3|209472.1|209422.1|209520.8|209422.1|209446.3|209336.3|33
1639664740000|2021-12-16 14:25:40|209471.7|209421.7|209517.5|209367.5|209529.2|209430.1|209469.8|209367.5|31
1639664750000|2021-12-16 14:25:50|209518.2|209368.2|209519.3|209369.3|209520|209370|209516.6|209366.6|27
1639664760000|2021-12-16 14:26:00|209520.4|209370.4|209529.2|209379.2|209537.4|209454.3|209485.9|209367.8|31
1639664770000|2021-12-16 14:26:10|209528.7|209378.7|209538.2|209388.2|209551.8|209451.8|209494.1|209344.1|32
1639664780000|2021-12-16 14:26:20|209537.1|209387.1|209531.2|209381.2|209545.9|209440.1|209473.5|209381.2|39
1639664790000|2021-12-16 14:26:30|209531.6|209381.6|209528.3|209378.3|209531.6|209428.2|209474.1|209366.8|32
1639664800000|2021-12-16 14:26:40|209527.7|209377.7|209513.9|209363.9|209531.1|209422.2|209472.2|209360.3|32
1639664810000|2021-12-16 14:26:50|209514.4|209364.4|209493.3|209343.3|209514.5|209364.5|209493.3|209343.3|38
1639664820000|2021-12-16 14:27:00|209492.4|209342.4|209499|209349|209504.9|209354.9|209492.1|209342.1|37
1639664830000|2021-12-16 14:27:10|209501.5|209351.5|209492.9|209342.9|209501.5|209351.5|209488|209338|37
1639664840000|2021-12-16 14:27:20|209493|209343|209493.3|209343.3|209494.9|209344.9|209481.8|209331.8|37
1639664850000|2021-12-16 14:27:30|209500.3|209350.3|209507.7|209357.7|209515.6|209415.9|209457.7|209350.3|38
1639664860000|2021-12-16 14:27:40|209510.9|209360.9|209496.1|209346.1|209512.2|209362.2|209492.8|209342.8|29
1639664870000|2021-12-16 14:27:50|209493.6|209343.6|209477.5|209327.5|209495.8|209345.8|209469.3|209319.3|34
1639664880000|2021-12-16 14:28:00|209473.5|209323.5|209472.8|209322.8|209477.5|209371.3|209421.3|209322.2|34
1639664890000|2021-12-16 14:28:10|209472.3|209322.3|209478|209328|209480.5|209330.5|209470.9|209320.9|30
1639664900000|2021-12-16 14:28:20|209477.1|209327.1|209479.7|209329.7|209479.7|209329.7|209475.8|209325.8|25
1639664910000|2021-12-16 14:28:30|209479.6|209329.6|209511.4|209361.4|209515.5|209416|209466|209328.8|32
1639664920000|2021-12-16 14:28:40|209510.3|209360.3|209513.9|209363.9|209516.4|209366.4|209510.3|209360.3|20
1639664930000|2021-12-16 14:28:50|209514.4|209364.4|209514.7|209364.7|209520|209418.6|209465.4|209363.6|27
1639664940000|2021-12-16 14:29:00|209517.1|209367.1|209469.6|209419.6|209517.1|209419.6|209463.6|209366.8|25
1639664950000|2021-12-16 14:29:10|209519.5|209369.5|209519.3|209369.3|209520.1|209370.1|209517.6|209367.6|33
1639664960000|2021-12-16 14:29:20|209520.6|209370.6|209467.1|209417.1|209521.3|209417.1|209464.3|209366.9|30
1639664970000|2021-12-16 14:29:30|209469.3|209419.3|209513.5|209363.5|209518.3|209419.4|209466.4|209359.7|26
1639664980000|2021-12-16 14:29:40|209513.6|209363.6|209514.9|209364.9|209516.5|209366.5|209512.6|209362.6|28
1639664990000|2021-12-16 14:29:50|209513.9|209363.9|209556.3|209406.3|209560.1|209461.1|209511.1|209363.2|33
1639665000000|2021-12-16 14:30:00|209557.3|209407.3|209488.7|209438.7|209557.3|209446.5|209480.5|209396.7|37
1639665010000|2021-12-16 14:30:10|209488.3|209438.3|209511.8|209361.8|209514|209440.4|209464.9|209359.2|38
1639665020000|2021-12-16 14:30:20|209551|209401|209513.3|209463.3|209551|209470.2|209510.1|209401|35
1639665030000|2021-12-16 14:30:30|209513.5|209463.5|209515.5|209465.5|209515.5|209465.5|209513.2|209463.2|28
1639665040000|2021-12-16 14:30:40|209515.6|209465.6|209508.8|209458.8|209518.7|209468.7|209505.8|209455.8|36
1639665050000|2021-12-16 14:30:50|209508.5|209458.5|209515.5|209465.5|209520.7|209470.7|209508.5|209458.5|31
1639665060000|2021-12-16 14:31:00|209516.9|209466.9|209563.3|209413.3|209564.2|209466.9|209512.2|209411.6|36
1639665070000|2021-12-16 14:31:10|209563.5|209413.5|209515.2|209465.2|209566.6|209465.2|209515.2|209412|32
1639665080000|2021-12-16 14:31:20|209515.5|209465.5|209635.1|209485.1|209641.6|209535.2|209514.2|209454.5|37
1639665090000|2021-12-16 14:31:30|209636.2|209486.2|209559.6|209509.6|209637.1|209510.2|209555|209459.1|37
1639665100000|2021-12-16 14:31:40|209558.4|209508.4|209602.8|209452.8|209602.8|209518|209551.7|209450.2|33
1639665110000|2021-12-16 14:31:50|209600.9|209450.9|209565.1|209415.1|209601.5|209464|209510|209409.2|33
1639665120000|2021-12-16 14:32:00|209565.5|209415.5|209509.6|209459.6|209565.5|209464.9|209500.8|209404.8|38
1639665130000|2021-12-16 14:32:10|209509|209459|209512.7|209462.7|209513.3|209463.3|209500|209450|34
1639665140000|2021-12-16 14:32:20|209511.5|209461.5|209572.9|209522.9|209621.3|209522.9|209510.4|209460.4|36
1639665150000|2021-12-16 14:32:30|209574|209524|209597.9|209547.9|209602.7|209552.7|209574|209524|34
1639665160000|2021-12-16 14:32:40|209598.4|209548.4|209587|209537|209644.3|209548.9|209582.6|209488.2|37
1639665170000|2021-12-16 14:32:50|209584.6|209534.6|209634.2|209484.2|209634.2|209540.2|209581.3|209480.2|38
1639665180000|2021-12-16 14:33:00|209635|209485|209600.6|209450.6|209635|209520.3|209551.8|209447.5|38
1639665190000|2021-12-16 14:33:10|209548.2|209498.2|209548.5|209498.5|209602.1|209507.3|209544.1|209445.8|34
1639665200000|2021-12-16 14:33:20|209548.7|209498.7|209613.4|209463.4|209613.6|209506.3|209548.7|209443.7|33
1639665210000|2021-12-16 14:33:30|209613.1|209463.1|209637.3|209587.3|209688.8|209587.3|209587.8|209459.7|37
1639665220000|2021-12-16 14:33:40|209631.8|209581.8|209655|209505|209685.7|209581.8|209585|209485.2|36
1639665230000|2021-12-16 14:33:50|209654.5|209504.5|209621.6|209471.6|209654.5|209558.7|209593.5|209471.6|37
1639665240000|2021-12-16 14:34:00|209622.4|209472.4|209563.2|209513.2|209622.7|209518.6|209560.6|209456.1|39
1639665250000|2021-12-16 14:34:10|209564.7|209514.7|209593.4|209443.4|209618.3|209520.7|209551.6|209441.4|38
1639665260000|2021-12-16 14:34:20|209590.8|209440.8|209605.2|209455.2|209614|209488|209534.2|209436.2|35
1639665270000|2021-12-16 14:34:30|209603.1|209453.1|209593.9|209443.9|209603.9|209453.9|209593.9|209443.9|38
1639665280000|2021-12-16 14:34:40|209583.6|209433.6|209597.6|209447.6|209599.5|209496.9|209539.4|209431.7|40
1639665290000|2021-12-16 14:34:50|209601|209451|209513.2|209463.2|209604.2|209475.6|209509.7|209411.8|36
1639665300000|2021-12-16 14:35:00|209512.4|209462.4|209570|209420|209580.9|209478.3|209501|209404.6|37
1639665310000|2021-12-16 14:35:10|209570.1|209420.1|209505.6|209355.6|209570.1|209463.9|209444.2|209341.9|36
1639665320000|2021-12-16 14:35:20|209501.5|209351.5|209446.4|209396.4|209501.5|209404.9|209429.5|209330.5|38
1639665330000|2021-12-16 14:35:30|209452.7|209402.7|209354.9|209304.9|209483.6|209403.1|209354.9|209267.6|38
1639665340000|2021-12-16 14:35:40|209416.5|209266.5|209424.8|209274.8|209428.6|209328.1|209371.6|209258.5|37
1639665350000|2021-12-16 14:35:50|209425.5|209275.5|209384.4|209334.4|209458.6|209355.1|209376.2|209275.1|32
1639665360000|2021-12-16 14:36:00|209382.8|209332.8|209382.3|209332.3|209435|209341.4|209376.7|209277.8|39
1639665370000|2021-12-16 14:36:10|209384.1|209334.1|209366.7|209316.7|209423.7|209334.1|209366.7|209269.7|28
1639665380000|2021-12-16 14:36:20|209370.2|209320.2|209411.9|209261.9|209411.9|209323.4|209348.8|209248|35
1639665390000|2021-12-16 14:36:30|209408.6|209258.6|209361.5|209311.5|209422.4|209328.2|209360.1|209258.6|34
1639665400000|2021-12-16 14:36:40|209349.9|209299.9|209428.4|209378.4|209434.2|209380.5|209348.6|209279.5|36
1639665410000|2021-12-16 14:36:50|209425.3|209375.3|209441.9|209391.9|209444.8|209394.8|209418.4|209368.4|38
1639665420000|2021-12-16 14:37:00|209440.7|209390.7|209434.4|209384.4|209442.6|209392.6|209429.2|209379.2|39
1639665430000|2021-12-16 14:37:10|209438.7|209388.7|209482.6|209432.6|209508.1|209434.4|209438.7|209353.5|37
1639665440000|2021-12-16 14:37:20|209483.7|209433.7|209492|209442|209511.6|209461.6|209482.2|209432.2|35
1639665450000|2021-12-16 14:37:30|209491.4|209441.4|209484.1|209434.1|209526.2|209476.2|209477.4|209427.4|40
1639665460000|2021-12-16 14:37:40|209483.2|209433.2|209550.1|209500.1|209563.2|209513.2|209480.3|209399.1|37
1639665470000|2021-12-16 14:37:50|209545|209495|209574.2|209424.2|209575.8|209507.1|209528.4|209424.2|31
1639665480000|2021-12-16 14:38:00|209571|209421|209524.6|209474.6|209588.9|209488.4|209519.8|209421|36
1639665490000|2021-12-16 14:38:10|209523.9|209473.9|209580.3|209430.3|209592.4|209483.8|209511.1|209417|36
1639665500000|2021-12-16 14:38:20|209577.2|209427.2|209603|209453|209625.2|209517.1|209555.5|209426.9|36
1639665510000|2021-12-16 14:38:30|209601.5|209451.5|209597.4|209447.4|209608.7|209493.8|209542.9|209441.2|35
1639665520000|2021-12-16 14:38:40|209596.1|209446.1|209610.2|209460.2|209611.6|209461.6|209592.5|209442.5|30
1639665530000|2021-12-16 14:38:50|209610.3|209460.3|209606.8|209456.8|209611.7|209461.7|209606.8|209456.8|20
1639665540000|2021-12-16 14:39:00|209581|209531|209629.5|209479.5|209635|209537.6|209581|209479.5|29
1639665550000|2021-12-16 14:39:10|209630.1|209480.1|209613.1|209463.1|209630.1|209480.1|209611.4|209461.4|29
1639665560000|2021-12-16 14:39:20|209613.8|209463.8|209591.2|209441.2|209617.9|209495.3|209525|209436.3|33
1639665570000|2021-12-16 14:39:30|209592.7|209442.7|209545.8|209495.8|209592.7|209496.5|209536.6|209440.7|29
1639665580000|2021-12-16 14:39:40|209546.5|209496.5|209576.4|209426.4|209576.4|209497.1|209526|209426.4|25
1639665590000|2021-12-16 14:39:50|209578.3|209428.3|209583.1|209433.1|209592.9|209442.9|209575.5|209425.5|32
1639665600000|2021-12-16 14:40:00|209583.3|209433.3|209540.6|209390.6|209583.3|209468.7|209496.4|209390|40
1639665610000|2021-12-16 14:40:10|209539.6|209389.6|209557.2|209507.2|209591.4|209511.4|209508.1|209387.5|39
1639665620000|2021-12-16 14:40:20|209556.6|209506.6|209558.3|209508.3|209562.3|209512.3|209547|209497|38
1639665630000|2021-12-16 14:40:30|209559.1|209509.1|209657.7|209607.7|209728.8|209629.9|209559.1|209465.6|37
1639665640000|2021-12-16 14:40:40|209655.5|209605.5|209709.3|209559.3|209722.4|209605.5|209643.6|209521.9|37
1639665650000|2021-12-16 14:40:50|209704.8|209554.8|209632.4|209582.4|209709|209584.1|209632.4|209533.2|35
1639665660000|2021-12-16 14:41:00|209632.3|209582.3|209617|209567|209687.3|209586.2|209606.8|209518.4|36
1639665670000|2021-12-16 14:41:10|209617.1|209567.1|209629.3|209579.3|209668.2|209586.4|209606.8|209515.1|38
1639665680000|2021-12-16 14:41:20|209629.6|209579.6|209625.4|209575.4|209634.1|209584.1|209613.6|209563.6|37
1639665690000|2021-12-16 14:41:30|209621.8|209571.8|209621.4|209571.4|209666.7|209577.6|209604.7|209516.7|37
1639665700000|2021-12-16 14:41:40|209631.7|209581.7|209729.5|209679.5|209789.6|209689.9|209631.7|209581.7|39
1639665710000|2021-12-16 14:41:50|209780.4|209630.4|209757.5|209707.5|209802.5|209711|209734|209611|40
1639665720000|2021-12-16 14:42:00|209750.8|209700.8|209746.3|209696.3|209753.6|209703.6|209737.8|209687.8|38
1639665730000|2021-12-16 14:42:10|209742.5|209692.5|209864.2|209714.2|209864.2|209714.2|209742|209688.1|40
1639665740000|2021-12-16 14:42:20|209867.5|209717.5|209797|209747|209878.6|209747.4|209784.9|209693|37
1639665750000|2021-12-16 14:42:30|209808.4|209758.4|209838.6|209688.6|209862.7|209758.6|209781.5|209688.6|37
1639665760000|2021-12-16 14:42:40|209835.8|209685.8|209790.1|209740.1|209840|209748.3|209772.4|209682.8|38
1639665770000|2021-12-16 14:42:50|209788.8|209738.8|209791.3|209741.3|209795.2|209745.2|209784|209734|40
1639665780000|2021-12-16 14:43:00|209791.7|209741.7|209814.2|209764.2|209825.5|209775.5|209785.7|209735.7|27
1639665790000|2021-12-16 14:43:10|209808.8|209758.8|209862.1|209712.1|209863.9|209758.8|209808.8|209704.8|34
1639665800000|2021-12-16 14:43:20|209867.6|209717.6|209851.9|209701.9|209868|209718|209851.2|209701.2|32
1639665810000|2021-12-16 14:43:30|209852.2|209702.2|209854.9|209704.9|209858.9|209708.9|209851.9|209701.9|31
1639665820000|2021-12-16 14:43:40|209855.1|209705.1|209854.1|209704.1|209858.3|209708.3|209852.1|209702.1|27
1639665830000|2021-12-16 14:43:50|209854|209704|209854.2|209704.2|209857.7|209760.3|209782.5|209689.7|32
1639665840000|2021-12-16 14:44:00|209853.8|209703.8|209852.8|209702.8|209859.2|209709.2|209849.5|209699.5|29
1639665850000|2021-12-16 14:44:10|209855.8|209705.8|209836.2|209686.2|209855.8|209705.8|209833.4|209683.4|34
1639665860000|2021-12-16 14:44:20|209835.9|209685.9|209840.6|209690.6|209847.4|209697.4|209834|209684|34
1639665870000|2021-12-16 14:44:30|209839.9|209689.9|209922.1|209772.1|209922.1|209772.1|209839.9|209689.9|33
1639665880000|2021-12-16 14:44:40|209918.6|209768.6|209870|209720|209941.3|209791.3|209868.7|209718.7|40
1639665890000|2021-12-16 14:44:50|209861.7|209711.7|209828|209678|209861.7|209711.7|209824.4|209674.4|39
1639665900000|2021-12-16 14:45:00|209825.1|209675.1|209834.4|209684.4|209840|209690|209791.4|209641.4|37
1639665910000|2021-12-16 14:45:10|209833.5|209683.5|209834.7|209684.7|209841.5|209691.5|209814.1|209664.1|38
1639665920000|2021-12-16 14:45:20|209832.9|209682.9|209835|209685|209852.3|209735.5|209785.5|209672.9|37
1639665930000|2021-12-16 14:45:30|209838.6|209688.6|209819|209669|209838.6|209688.6|209797.6|209647.6|39
1639665940000|2021-12-16 14:45:40|209820.8|209670.8|209747.3|209597.3|209833.4|209683.4|209693.1|209581.4|39
1639665950000|2021-12-16 14:45:50|209752.6|209602.6|209743.8|209593.8|209752.6|209602.6|209721.7|209571.7|38
1639665960000|2021-12-16 14:46:00|209741|209591|209722.6|209572.6|209741|209625.1|209667.3|209532.3|40
1639665970000|2021-12-16 14:46:10|209727.1|209577.1|209702.8|209552.8|209727.1|209577.1|209684.6|209534.6|40
1639665980000|2021-12-16 14:46:20|209705.1|209555.1|209682.2|209632.2|209732.5|209636.9|209673.5|209555.1|31
1639665990000|2021-12-16 14:46:30|209680.2|209630.2|209739.5|209589.5|209753.3|209650.1|209680.2|209589.3|31
1639666000000|2021-12-16 14:46:40|209742.7|209592.7|209690.6|209540.6|209745.3|209595.3|209664.7|209514.7|39
1639666010000|2021-12-16 14:46:50|209691.4|209541.4|209677.6|209527.6|209694.2|209544.2|209676.6|209526.6|39
1639666020000|2021-12-16 14:47:00|209674.5|209524.5|209620.6|209570.6|209700.8|209604.6|209614.5|209504.4|39
1639666030000|2021-12-16 14:47:10|209673.7|209523.7|209701.9|209551.9|209708.8|209609.5|209611.6|209510.7|37
1639666040000|2021-12-16 14:47:20|209702.3|209552.3|209645.2|209595.2|209707.8|209605.4|209638.9|209540.5|38
1639666050000|2021-12-16 14:47:30|209646.4|209596.4|209637.7|209587.7|209689.9|209599.2|209635.9|209536.1|32
1639666060000|2021-12-16 14:47:40|209638.7|209588.7|209634.1|209584.1|209639|209589|209628.4|209578.4|32
1639666070000|2021-12-16 14:47:50|209633.9|209583.9|209653.6|209503.6|209656.2|209583.9|209602.4|209503.4|39
1639666080000|2021-12-16 14:48:00|209655|209505|209653.7|209503.7|209657.4|209556|209606|209502.1|36
1639666090000|2021-12-16 14:48:10|209653.6|209503.6|209604.7|209554.7|209655.7|209557.7|209604.7|209502.9|33
1639666100000|2021-12-16 14:48:20|209605.3|209555.3|209658.2|209508.2|209658.2|209558.6|209605.2|209505.2|32
1639666110000|2021-12-16 14:48:30|209657.8|209507.8|209569|209419|209657.8|209536.8|209569|209419|37
1639666120000|2021-12-16 14:48:40|209568.1|209418.1|209560|209410|209575.8|209473|209504.7|209405.5|39
1639666130000|2021-12-16 14:48:50|209558.9|209408.9|209560.8|209410.8|209578.9|209470.7|209509|209399.6|37
1639666140000|2021-12-16 14:49:00|209561.3|209411.3|209555.6|209405.6|209579.1|209465.4|209514.1|209402.8|36
1639666150000|2021-12-16 14:49:10|209555|209405|209558.7|209408.7|209564.4|209414.4|209555|209405|37
1639666160000|2021-12-16 14:49:20|209557.6|209407.6|209562.1|209412.1|209562.3|209412.3|209556.5|209406.5|28
1639666170000|2021-12-16 14:49:30|209560.9|209410.9|209604|209454|209626.1|209529.7|209520.2|209410.1|35
1639666180000|2021-12-16 14:49:40|209603|209453|209546|209396|209604.1|209477.4|209527.4|209396|38
1639666190000|2021-12-16 14:49:50|209546.5|209396.5|209487.4|209437.4|209548.5|209440.4|209482.1|209379.5|32
1639666200000|2021-12-16 14:50:00|209488.7|209438.7|209569.6|209419.6|209570|209471|209485.2|209412.7|37
1639666210000|2021-12-16 14:50:10|209569|209419|209573.6|209423.6|209573.8|209423.8|209567.1|209417.1|35
1639666220000|2021-12-16 14:50:20|209572.4|209422.4|209582.2|209432.2|209595.6|209480.7|209522.9|209422.4|34
1639666230000|2021-12-16 14:50:30|209581.9|209431.9|209581.3|209431.3|209586.6|209488.1|209528|209428.5|33
1639666240000|2021-12-16 14:50:40|209580.4|209430.4|209647.4|209497.4|209653|209522.1|209572.1|209430.2|28
1639666250000|2021-12-16 14:50:50|209646.3|209496.3|209662.3|209512.3|209662.3|209512.3|209646.2|209496.2|31
1639666260000|2021-12-16 14:51:00|209653.1|209503.1|209690.4|209540.4|209697.2|209559.8|209605.7|209500.6|36
1639666270000|2021-12-16 14:51:10|209692|209542|209687.8|209537.8|209692|209584.2|209634|209530.1|36
1639666280000|2021-12-16 14:51:20|209687.5|209537.5|209664.9|209514.9|209687.5|209578.3|209614.1|209508.5|34
1639666290000|2021-12-16 14:51:30|209614|209564|209656.9|209506.9|209663.7|209564|209607.4|209501|36
1639666300000|2021-12-16 14:51:40|209657.6|209507.6|209606.3|209556.3|209659.2|209562.2|209604.1|209502.7|35
1639666310000|2021-12-16 14:51:50|209607.6|209557.6|209774|209624|209780|209647|209604.7|209506.5|37
1639666320000|2021-12-16 14:52:00|209776.2|209626.2|209769.8|209619.8|209778.9|209676.8|209717.8|209615.3|37
1639666330000|2021-12-16 14:52:10|209772.3|209622.3|209732.1|209582.1|209772.3|209622.3|209732.1|209582.1|38
1639666340000|2021-12-16 14:52:20|209735.8|209585.8|209675|209625|209737.8|209640.5|209675|209568.2|39
1639666350000|2021-12-16 14:52:30|209731.8|209581.8|209707.3|209557.3|209734.1|209617.4|209663.5|209551.2|38
1639666360000|2021-12-16 14:52:40|209707.6|209557.6|209740.9|209590.9|209740.9|209614.1|209658.4|209549.2|38
1639666370000|2021-12-16 14:52:50|209747.8|209597.8|209765.1|209615.1|209772.7|209622.7|209747.8|209597.8|39
1639666380000|2021-12-16 14:53:00|209766.5|209616.5|209751.8|209601.8|209767.2|209617.2|209743.4|209593.4|39
1639666390000|2021-12-16 14:53:10|209752.1|209602.1|209747|209597|209758.4|209657.4|209695.6|209592.5|39
1639666400000|2021-12-16 14:53:20|209747.4|209597.4|209746.4|209596.4|209755.8|209605.8|209744.5|209594.5|30
1639666410000|2021-12-16 14:53:30|209745.6|209595.6|209693.4|209643.4|209746.1|209652.5|209686.9|209587.8|36
1639666420000|2021-12-16 14:53:40|209694.5|209644.5|209701.6|209651.6|209708.6|209658.6|209694.5|209644.5|35
1639666430000|2021-12-16 14:53:50|209702.5|209652.5|209680.6|209630.6|209702.5|209652.5|209626.6|209535.6|37
1639666440000|2021-12-16 14:54:00|209678.6|209628.6|209649.5|209599.5|209738.4|209650.1|209639.7|209537.7|40
1639666450000|2021-12-16 14:54:10|209650.9|209600.9|209624.5|209574.5|209694.6|209602.3|209620.4|209512.8|34
1639666460000|2021-12-16 14:54:20|209625.1|209575.1|209683.8|209533.8|209692.2|209591.8|209622.4|209509.5|32
1639666470000|2021-12-16 14:54:30|209684.2|209534.2|209633.2|209583.2|209690.2|209583.8|209626.5|209530.8|34
1639666480000|2021-12-16 14:54:40|209632.8|209582.8|209696.8|209546.8|209696.8|209589|209626|209523.6|33
1639666490000|2021-12-16 14:54:50|209693.1|209543.1|209752.6|209602.6|209752.6|209641.5|209654.4|209534.1|39
1639666500000|2021-12-16 14:55:00|209755.2|209605.2|209727.8|209577.8|209755.2|209635.3|209656.7|209573.8|38
1639666510000|2021-12-16 14:55:10|209731.5|209581.5|209730.1|209580.1|209732.8|209582.8|209723.5|209573.5|38
1639666520000|2021-12-16 14:55:20|209728.9|209578.9|209749.6|209599.6|209773.2|209623.2|209728.9|209578.9|39
1639666530000|2021-12-16 14:55:30|209746.5|209596.5|209732.1|209582.1|209749.7|209599.7|209724.1|209574.1|36
1639666540000|2021-12-16 14:55:40|209733.1|209583.1|209721.7|209571.7|209736.4|209622.6|209657.6|209558.4|37
1639666550000|2021-12-16 14:55:50|209722.1|209572.1|209643.4|209593.4|209734.3|209627.3|209629.1|209571.7|37
1639666560000|2021-12-16 14:56:00|209643.2|209593.2|209645.9|209595.9|209700.9|209620.6|209643.2|209542.3|40
1639666570000|2021-12-16 14:56:10|209647.8|209597.8|209644.8|209594.8|209700.6|209601.2|209642.5|209545.2|27
1639666580000|2021-12-16 14:56:20|209647.1|209597.1|209651.8|209601.8|209664.9|209614.9|209643.3|209593.3|30
1639666590000|2021-12-16 14:56:30|209656.7|209606.7|209655|209605|209690|209606.7|209605.9|209532.8|37
1639666600000|2021-12-16 14:56:40|209655.2|209605.2|209638.2|209588.2|209703.5|209605.8|209637.1|209540|37
1639666610000|2021-12-16 14:56:50|209635.8|209585.8|209630.3|209580.3|209681.4|209585.8|209624.6|209529.1|33
1639666620000|2021-12-16 14:57:00|209627.8|209577.8|209629.1|209579.1|209630.4|209580.4|209615.8|209565.8|39
1639666630000|2021-12-16 14:57:10|209687.9|209537.9|209633.2|209583.2|209689.7|209586.7|209623.6|209525.8|35
1639666640000|2021-12-16 14:57:20|209633.8|209583.8|209688.5|209538.5|209688.5|209586.4|209617.9|209521.5|36
1639666650000|2021-12-16 14:57:30|209690|209540|209671.9|209621.9|209697.4|209621.9|209641.3|209540|39
1639666660000|2021-12-16 14:57:40|209680.9|209630.9|209638.9|209588.9|209680.9|209630.9|209618.7|209568.7|36
1639666670000|2021-12-16 14:57:50|209641.6|209591.6|209658.3|209608.3|209679.8|209614|209622|209529.8|39
1639666680000|2021-12-16 14:58:00|209657.8|209607.8|209676|209626|209734.9|209636.7|209652.9|209584.3|34
1639666690000|2021-12-16 14:58:10|209675.9|209625.9|209705.1|209655.1|209760.9|209656.3|209672.1|209607.8|37
1639666700000|2021-12-16 14:58:20|209707.1|209657.1|209738.3|209588.3|209741.7|209657.1|209662.7|209565.5|37
1639666710000|2021-12-16 14:58:30|209738.6|209588.6|209812.7|209662.7|209848.5|209698.5|209699.3|209587.3|39
1639666720000|2021-12-16 14:58:40|209812.8|209662.8|209787.6|209637.6|209813.3|209663.3|209787.6|209637.6|39
1639666730000|2021-12-16 14:58:50|209789.4|209639.4|209781.8|209631.8|209800.6|209650.6|209778|209628|34
1639666740000|2021-12-16 14:59:00|209781.5|209631.5|209745.3|209695.3|209804|209695.3|209718.3|209600.9|38
1639666750000|2021-12-16 14:59:10|209744.7|209694.7|209735.5|209685.5|209785.1|209696.6|209728.8|209624.3|38
1639666760000|2021-12-16 14:59:20|209785|209635|209734.7|209684.7|209785.5|209691.7|209721.6|209621.5|39
1639666770000|2021-12-16 14:59:30|209733.8|209683.8|209713.4|209663.4|209775.2|209687.8|209713.4|209616|36
1639666780000|2021-12-16 14:59:40|209712.7|209662.7|209766.7|209616.7|209767.9|209662.7|209712.6|209612.3|32
1639666790000|2021-12-16 14:59:50|209766.6|209616.6|209730.7|209680.7|209788.6|209689|209726.8|209616.6|35
1639666800000|2021-12-16 15:00:00|209732|209682|209781.1|209631.1|209790.7|209683.5|209711|209609.3|40
1639666810000|2021-12-16 15:00:10|209780.7|209630.7|209762.1|209612.1|209784.7|209677.9|209696.1|209600.7|40
1639666820000|2021-12-16 15:00:20|209755.7|209605.7|209752.9|209602.9|209766.7|209669.4|209707.1|209601|39
1639666830000|2021-12-16 15:00:30|209753.6|209603.6|209762.8|209612.8|209763.3|209666.1|209697.7|209603.6|36
1639666840000|2021-12-16 15:00:40|209765.7|209615.7|209734|209684|209784.9|209690|209715|209614.5|39
1639666850000|2021-12-16 15:00:50|209736.3|209686.3|209704.9|209654.9|209738.1|209688.1|209693.6|209643.6|38
1639666860000|2021-12-16 15:01:00|209701.6|209651.6|209707.1|209657.1|209751.3|209665.2|209679.4|209598.6|38
1639666870000|2021-12-16 15:01:10|209709.7|209659.7|209706.8|209656.8|209779.8|209674.7|209701.4|209602.1|40
1639666880000|2021-12-16 15:01:20|209706.3|209656.3|209708|209658|209723.3|209673.3|209699.3|209649.3|35
1639666890000|2021-12-16 15:01:30|209714.4|209664.4|209754|209704|209805.8|209711.7|209701.4|209651.4|38
1639666900000|2021-12-16 15:01:40|209754.1|209704.1|209757.2|209707.2|209773.1|209723.1|209753.8|209703.8|33
1639666910000|2021-12-16 15:01:50|209756.8|209706.8|209817.2|209667.2|209820.3|209719.1|209753.3|209667.2|26
1639666920000|2021-12-16 15:02:00|209770.1|209720.1|209788.6|209638.6|209807.5|209721.2|209739|209638.6|37
1639666930000|2021-12-16 15:02:10|209789|209639|209736.2|209686.2|209789|209689.5|209729.9|209638.2|33
1639666940000|2021-12-16 15:02:20|209735.9|209685.9|209736.3|209686.3|209736.4|209686.4|209730.3|209680.3|38
1639666950000|2021-12-16 15:02:30|209736.1|209686.1|209738.4|209688.4|209738.9|209688.9|209733.4|209683.4|26
1639666960000|2021-12-16 15:02:40|209737.6|209687.6|209738.6|209688.6|209739.6|209689.6|209732.7|209682.7|30
1639666970000|2021-12-16 15:02:50|209738.8|209688.8|209732.2|209682.2|209738.8|209688.8|209731.3|209681.3|24
1639666980000|2021-12-16 15:03:00|209732.4|209682.4|209735|209685|209739.3|209689.3|209717.4|209667.4|35
1639666990000|2021-12-16 15:03:10|209735.8|209685.8|209722.9|209672.9|209772.5|209685.8|209721|209621|36
1639667000000|2021-12-16 15:03:20|209724|209674|209724.1|209674.1|209787.1|209690.3|209720.2|209636.7|31
1639667010000|2021-12-16 15:03:30|209724|209674|209715.6|209665.6|209724.2|209674.2|209701.1|209651.1|34
1639667020000|2021-12-16 15:03:40|209716.4|209666.4|209724|209674|209724|209674|209713.9|209663.9|34
1639667030000|2021-12-16 15:03:50|209724.1|209674.1|209723.6|209673.6|209740.1|209690.1|209723.3|209673.3|40
1639667040000|2021-12-16 15:04:00|209724|209674|209722.2|209672.2|209737.2|209687.2|209721|209671|31
1639667050000|2021-12-16 15:04:10|209721.3|209671.3|209742.1|209692.1|209742.9|209692.9|209716.9|209666.9|35
1639667060000|2021-12-16 15:04:20|209741.8|209691.8|209826.2|209776.2|209859.2|209809.2|209740|209690|37
1639667070000|2021-12-16 15:04:30|209838|209788|209851.2|209801.2|209901.1|209809.5|209838|209747.9|35
1639667080000|2021-12-16 15:04:40|209851.8|209801.8|209801.2|209751.2|209852|209802|209800.4|209750.4|35
1639667090000|2021-12-16 15:04:50|209802.6|209752.6|209790.8|209740.8|209850.4|209758.9|209761.8|209668.1|37
1639667100000|2021-12-16 15:05:00|209788.5|209738.5|209774.6|209724.6|209832|209738.5|209772.1|209672.8|34
1639667110000|2021-12-16 15:05:10|209773.9|209723.9|209775.6|209725.6|209837.8|209741.4|209772.8|209678.9|36
1639667120000|2021-12-16 15:05:20|209775|209725|209783.4|209733.4|209822.6|209733.4|209768.6|209666.9|38
1639667130000|2021-12-16 15:05:30|209833.2|209683.2|209787.2|209737.2|209833.2|209739.8|209781.3|209683.2|30
1639667140000|2021-12-16 15:05:40|209786.4|209736.4|209796.6|209746.6|209848.3|209753.6|209786.4|209698.3|32
1639667150000|2021-12-16 15:05:50|209792.8|209742.8|209839.7|209689.7|209843.4|209742.8|209792.5|209688.9|24
1639667160000|2021-12-16 15:06:00|209839.1|209689.1|209784.6|209734.6|209844.2|209749.7|209778.2|209689.1|30
1639667170000|2021-12-16 15:06:10|209781.6|209731.6|209783.7|209733.7|209785.2|209735.2|209766.5|209716.5|39
1639667180000|2021-12-16 15:06:20|209781.2|209731.2|209820.6|209770.6|209821.2|209771.2|209781.2|209731.2|33
1639667190000|2021-12-16 15:06:30|209818.2|209768.2|209817.4|209767.4|209821.8|209771.8|209814.4|209764.4|30
1639667200000|2021-12-16 15:06:40|209816.6|209766.6|209828.7|209778.7|209871.1|209780.5|209816.6|209721.1|35
1639667210000|2021-12-16 15:06:50|209829.2|209779.2|209829.4|209779.4|209831|209781|209825.8|209775.8|29
1639667220000|2021-12-16 15:07:00|209829|209779|209841.9|209791.9|209888.2|209794.2|209828.6|209734.2|27
1639667230000|2021-12-16 15:07:10|209841.2|209791.2|209857.7|209807.7|209889.1|209809.8|209837|209739.1|34
1639667240000|2021-12-16 15:07:20|209857.6|209807.6|209877.8|209827.8|209900.2|209850.2|209856.5|209806.5|37
1639667250000|2021-12-16 15:07:30|209879.9|209829.9|209915.2|209865.2|209960.9|209872.5|209879.9|209810.9|37
1639667260000|2021-12-16 15:07:40|209916.6|209866.6|209916.7|209866.7|209919|209869|209902.7|209852.7|36
1639667270000|2021-12-16 15:07:50|209918.1|209868.1|209909.6|209859.6|209921.7|209871.7|209908.3|209858.3|33
1639667280000|2021-12-16 15:08:00|209909.2|209859.2|209909.8|209859.8|209914.8|209864.8|209906.6|209856.6|36
1639667290000|2021-12-16 15:08:10|209905.9|209855.9|209891.8|209841.8|209935.3|209856.8|209880.2|209778.3|38
1639667300000|2021-12-16 15:08:20|209890.7|209840.7|209917|209867|209928.4|209878.4|209888.8|209838.8|36
1639667310000|2021-12-16 15:08:30|209917.5|209867.5|209916.8|209866.8|209920.2|209870.2|209915.4|209865.4|34
1639667320000|2021-12-16 15:08:40|209915.6|209865.6|209947.7|209897.7|209950|209900|209913.1|209863.1|31
1639667330000|2021-12-16 15:08:50|209948.4|209898.4|209994.3|209944.3|209997.2|209947.2|209947.6|209897.6|29
1639667340000|2021-12-16 15:09:00|209993.1|209943.1|210000.3|209950.3|210004|209954|209990|209940|35
1639667350000|2021-12-16 15:09:10|210001.9|209951.9|209997.4|209947.4|210049.7|209999.7|209989.9|209894.4|34
1639667360000|2021-12-16 15:09:20|209996.4|209946.4|209986.6|209936.6|210041.4|209948.9|209985.1|209891.4|36
1639667370000|2021-12-16 15:09:30|209988.9|209938.9|209985.1|209935.1|209990.9|209940.9|209976.6|209926.6|31
1639667380000|2021-12-16 15:09:40|209983.6|209933.6|210054.8|209904.8|210068.5|209960.5|209983.6|209897|32
1639667390000|2021-12-16 15:09:50|210007.2|209957.2|210077.6|210027.6|210135.3|210031.5|210005.9|209905.6|38
1639667400000|2021-12-16 15:10:00|210127.5|209977.5|210107.9|209957.9|210140.4|210036.9|210071|209952.7|39
1639667410000|2021-12-16 15:10:10|210105.5|209955.5|210101.7|209951.7|210126|209976|210099.9|209949.9|38
1639667420000|2021-12-16 15:10:20|210106.5|209956.5|210066.1|210016.1|210138.8|210032.8|210066.1|209950.6|32
1639667430000|2021-12-16 15:10:30|210111.5|209961.5|210075.3|209925.3|210111.5|209998.8|210037.9|209915.5|39
1639667440000|2021-12-16 15:10:40|210075.6|209925.6|210040|209890|210085.9|209987.9|209987.1|209886.8|36
1639667450000|2021-12-16 15:10:50|210042.5|209892.5|210039.9|209889.9|210061.2|209949.5|209999.5|209886.7|34
1639667460000|2021-12-16 15:11:00|210041.7|209891.7|210043.1|209893.1|210049.6|209948.8|209988.4|209887.4|36
1639667470000|2021-12-16 15:11:10|210044.7|209894.7|209958.7|209908.7|210046.4|209947.8|209945.4|209845.1|39
1639667480000|2021-12-16 15:11:20|209960.3|209910.3|209913.2|209863.2|209960.8|209910.3|209908.3|209810.8|36
1639667490000|2021-12-16 15:11:30|209911.6|209861.6|209904.2|209854.2|209911.9|209861.9|209902.9|209852.9|29
1639667500000|2021-12-16 15:11:40|209905.4|209855.4|209867.6|209817.6|209957.7|209855.7|209867.5|209766.1|35
1639667510000|2021-12-16 15:11:50|209867.2|209817.2|209916.8|209766.8|209919|209817.2|209863.7|209746.4|37
1639667520000|2021-12-16 15:12:00|209915.4|209765.4|209924.7|209774.7|209924.7|209774.7|209913.5|209763.5|25
1639667530000|2021-12-16 15:12:10|209915.2|209765.2|209914.3|209764.3|209918.1|209768.1|209913.2|209763.2|27
1639667540000|2021-12-16 15:12:20|209914.6|209764.6|210006.6|209856.6|210007.1|209857.1|209911.4|209761.4|35
1639667550000|2021-12-16 15:12:30|210003.9|209853.9|210029.4|209879.4|210032.7|209931.2|209979|209850.2|24
1639667560000|2021-12-16 15:12:40|210035|209885|210041.9|209891.9|210046.6|209896.6|210014.1|209864.1|29
1639667570000|2021-12-16 15:12:50|210042.9|209892.9|210036.7|209886.7|210043.8|209945.5|209986.8|209886.6|26
1639667580000|2021-12-16 15:13:00|210036.9|209886.9|210021.3|209871.3|210036.9|209946.5|209973.6|209868.8|30
1639667590000|2021-12-16 15:13:10|210019.8|209869.8|209982.5|209832.5|210019.8|209902.5|209921.3|209819.4|37
1639667600000|2021-12-16 15:13:20|209935.5|209885.5|210007.6|209857.6|210033.2|209934.1|209935.5|209814.5|37
1639667610000|2021-12-16 15:13:30|210002.5|209852.5|210016.5|209866.5|210019|209913.5|209955.2|209852.3|40
1639667620000|2021-12-16 15:13:40|210014.8|209864.8|210001.9|209851.9|210016.1|209932|209953.9|209845.4|39
1639667630000|2021-12-16 15:13:50|210002.1|209852.1|209992.8|209842.8|210008.9|209895.7|209942.4|209833.7|35
1639667640000|2021-12-16 15:14:00|209998.3|209848.3|209967.3|209817.3|210006.9|209889.7|209919.7|209816.8|34
1639667650000|2021-12-16 15:14:10|209965.4|209815.4|209967.1|209817.1|209967.1|209864|209887.3|209786.9|33
1639667660000|2021-12-16 15:14:20|209969|209819|209998.2|209848.2|209999.3|209896.5|209934.9|209819|37
1639667670000|2021-12-16 15:14:30|209998.4|209848.4|209964.7|209814.7|209998.4|209895.6|209944.1|209814.3|33
1639667680000|2021-12-16 15:14:40|209964.9|209814.9|209964.5|209814.5|209966.3|209816.3|209961.9|209811.9|19
1639667690000|2021-12-16 15:14:50|209965.7|209815.7|209940.2|209790.2|209965.7|209815.7|209939.3|209789.3|30
1639667700000|2021-12-16 15:15:00|209938.8|209788.8|209833.7|209783.7|209939.4|209815|209832.6|209782.6|34
1639667710000|2021-12-16 15:15:10|209832.6|209782.6|209781|209731|209861.5|209782.6|209779.3|209688.2|31
1639667720000|2021-12-16 15:15:20|209780.5|209730.5|209771.9|209721.9|209822.1|209737.6|209771.6|209672.1|34
1639667730000|2021-12-16 15:15:30|209771.4|209721.4|209777|209727|209778.3|209728.3|209769.9|209719.9|25
1639667740000|2021-12-16 15:15:40|209775.2|209725.2|209773.1|209723.1|209778.4|209728.4|209770.9|209720.9|21
1639667750000|2021-12-16 15:15:50|209773|209723|209777|209727|209777|209727|209771.1|209721.1|27
1639667760000|2021-12-16 15:16:00|209776.9|209726.9|209775.8|209725.8|209780.1|209730.1|209775.6|209725.6|20
1639667770000|2021-12-16 15:16:10|209774.3|209724.3|209815.2|209765.2|209818.2|209768.2|209774.3|209724.3|34
1639667780000|2021-12-16 15:16:20|209814.3|209764.3|209771.9|209721.9|209851.9|209766.9|209767.8|209700.8|35
1639667790000|2021-12-16 15:16:30|209773.5|209723.5|209763.2|209713.2|209776.5|209726.5|209762|209712|33
1639667800000|2021-12-16 15:16:40|209761.8|209711.8|209761.3|209711.3|209764.5|209714.5|209761.3|209711.3|29
1639667810000|2021-12-16 15:16:50|209761.2|209711.2|209758.6|209708.6|209761.7|209711.7|209758.6|209708.6|22
1639667820000|2021-12-16 15:17:00|209759.2|209709.2|209760|209710|209760|209710|209754.2|209704.2|21
1639667830000|2021-12-16 15:17:10|209760.5|209710.5|209761.1|209711.1|209761.5|209711.5|209756.9|209706.9|23
1639667840000|2021-12-16 15:17:20|209760.6|209710.6|209750.9|209700.9|209760.9|209710.9|209749.5|209699.5|32
1639667850000|2021-12-16 15:17:30|209750.2|209700.2|209737.9|209687.9|209754.1|209704.1|209736.1|209686.1|36
1639667860000|2021-12-16 15:17:40|209737.7|209687.7|209804.9|209754.9|209858.4|209758.2|209737.7|209687.7|34
1639667870000|2021-12-16 15:17:50|209803.1|209753.1|209816.6|209766.6|209864.7|209766.6|209801.6|209714.6|37
1639667880000|2021-12-16 15:18:00|209819.5|209769.5|209793.2|209743.2|209874.4|209777|209793.2|209692.7|39
1639667890000|2021-12-16 15:18:10|209796.8|209746.8|209775.8|209725.8|209855.9|209760.8|209769.9|209676.9|40
1639667900000|2021-12-16 15:18:20|209778.4|209728.4|209777.6|209727.6|209778.6|209728.6|209776.5|209726.5|29
1639667910000|2021-12-16 15:18:30|209775.6|209725.6|209717.1|209667.1|209824.7|209726.8|209711.6|209614.6|34
1639667920000|2021-12-16 15:18:40|209716.9|209666.9|209713.5|209663.5|209718.4|209668.4|209712.9|209662.9|30
1639667930000|2021-12-16 15:18:50|209712.5|209662.5|209730.3|209680.3|209737.7|209687.7|209712.5|209662.5|32
1639667940000|2021-12-16 15:19:00|209731|209681|209734|209684|209735.8|209685.8|209731|209681|22
1639667950000|2021-12-16 15:19:10|209733.8|209683.8|209732.1|209682.1|209734.1|209684.1|209732.1|209682.1|22
1639667960000|2021-12-16 15:19:20|209730.8|209680.8|209710.6|209660.6|209730.8|209680.8|209706.7|209656.7|35
1639667970000|2021-12-16 15:19:30|209710|209660|209697.9|209647.9|209710|209660|209694.5|209644.5|36
1639667980000|2021-12-16 15:19:40|209698.5|209648.5|209697.5|209647.5|209702|209652|209696.4|209646.4|31
1639667990000|2021-12-16 15:19:50|209698.1|209648.1|209679.1|209629.1|209730.9|209649.5|209628|209578|40
1639668000000|2021-12-16 15:20:00|209680.1|209630.1|209690|209540|209715.2|209630.1|209651|209536.8|36
1639668010000|2021-12-16 15:20:10|209689.4|209539.4|209717.5|209567.5|209720|209624.8|209666.7|209539.4|34
1639668020000|2021-12-16 15:20:20|209669.8|209619.8|209722.1|209572.1|209735.1|209640.4|209662.9|209566.9|33
1639668030000|2021-12-16 15:20:30|209735.8|209585.8|209695.7|209645.7|209747.2|209649.2|209692.8|209585.8|38
1639668040000|2021-12-16 15:20:40|209696.8|209646.8|209750|209600|209751.9|209646.8|209695.7|209594.6|38
1639668050000|2021-12-16 15:20:50|209749.7|209599.7|209811.5|209661.5|209826.6|209719.8|209749.7|209599.7|39
1639668060000|2021-12-16 15:21:00|209808.5|209658.5|209793|209643|209810.4|209660.4|209789.8|209639.8|35
1639668070000|2021-12-16 15:21:10|209791.7|209641.7|209748.2|209698.2|209805.5|209698.2|209746.4|209633.6|33
1639668080000|2021-12-16 15:21:20|209746.9|209696.9|209790.9|209640.9|209796.1|209696.9|209746.3|209636.9|29
1639668090000|2021-12-16 15:21:30|209791.1|209641.1|209737.8|209687.8|209794.2|209688.7|209734.8|209628.6|36
1639668100000|2021-12-16 15:21:40|209787.9|209637.9|209819.3|209669.3|209826.6|209676.6|209787.8|209637.8|30
1639668110000|2021-12-16 15:21:50|209819.8|209669.8|209819.7|209669.7|209826.2|209676.2|209816.7|209666.7|35
1639668120000|2021-12-16 15:22:00|209817.3|209667.3|209814.7|209664.7|209819.7|209715.5|209764.3|209662.8|34
1639668130000|2021-12-16 15:22:10|209815.3|209665.3|209807.1|209657.1|209819|209669|209807.1|209657.1|29
1639668140000|2021-12-16 15:22:20|209796|209646|209784.2|209634.2|209797.1|209647.1|209774.5|209624.5|37
1639668150000|2021-12-16 15:22:30|209784.5|209634.5|209813.5|209663.5|209813.9|209697.4|209732.1|209630.2|38
1639668160000|2021-12-16 15:22:40|209816.9|209666.9|209823.3|209673.3|209834.1|209726.9|209776.9|209665.9|36
1639668170000|2021-12-16 15:22:50|209823|209673|209823.5|209673.5|209828.1|209678.1|209821.6|209671.6|33
1639668180000|2021-12-16 15:23:00|209823.4|209673.4|209826.3|209676.3|209829.3|209724.7|209774.7|209669|32
1639668190000|2021-12-16 15:23:10|209825.4|209675.4|209818.1|209668.1|209828|209678|209818.1|209668.1|37
1639668200000|2021-12-16 15:23:20|209767.8|209717.8|209766.4|209616.4|209816.9|209720|209715.6|209613.8|36
1639668210000|2021-12-16 15:23:30|209766.3|209616.3|209754.4|209604.4|209766.3|209665.7|209701.6|209603.8|33
1639668220000|2021-12-16 15:23:40|209754.6|209604.6|209704.5|209654.5|209754.7|209656.4|209702.9|209601.1|28
1639668230000|2021-12-16 15:23:50|209706.2|209656.2|209737.9|209687.9|209738.5|209688.5|209706.2|209656.2|33
1639668240000|2021-12-16 15:24:00|209740.9|209690.9|209737.5|209687.5|209793.9|209694.5|209737.4|209641.7|36
1639668250000|2021-12-16 15:24:10|209736.2|209686.2|209780.8|209630.8|209783.9|209692.7|209730.1|209628.5|33
1639668260000|2021-12-16 15:24:20|209780.5|209630.5|209736.6|209686.6|209784.6|209688.4|209734.8|209630.4|28
1639668270000|2021-12-16 15:24:30|209736.5|209686.5|209736.3|209686.3|209737.3|209687.3|209735.7|209685.7|26
1639668280000|2021-12-16 15:24:40|209735.9|209685.9|209735.9|209685.9|209736.7|209686.7|209735|209685|22
1639668290000|2021-12-16 15:24:50|209736.2|209686.2|209734.4|209684.4|209736.2|209686.2|209733.4|209683.4|30
1639668300000|2021-12-16 15:25:00|209733.6|209683.6|209781.9|209631.9|209782.5|209686.4|209729.9|209629.1|34
1639668310000|2021-12-16 15:25:10|209781|209631|209698.5|209648.5|209783.4|209661.5|209697.1|209594.1|36
1639668320000|2021-12-16 15:25:20|209698.4|209648.4|209680.9|209630.9|209732|209652|209676.8|209575.8|36
1639668330000|2021-12-16 15:25:30|209681.3|209631.3|209693.3|209643.3|209742|209646.7|209681.3|209582.7|33
1639668340000|2021-12-16 15:25:40|209692.9|209642.9|209767.7|209717.7|209825.5|209721.6|209690.1|209588|35
1639668350000|2021-12-16 15:25:50|209767.6|209717.6|209781.2|209631.2|209813.9|209717.7|209731.9|209631.2|36
1639668360000|2021-12-16 15:26:00|209782.1|209632.1|209736.3|209686.3|209788.7|209686.6|209727.7|209624.4|34
1639668370000|2021-12-16 15:26:10|209735|209685|209819.4|209669.4|209819.4|209720.4|209735|209653.2|35
1639668380000|2021-12-16 15:26:20|209777.4|209727.4|209805.5|209655.5|209815.3|209727.4|209765.4|209645.4|38
1639668390000|2021-12-16 15:26:30|209805.4|209655.4|209799.1|209649.1|209807.6|209657.6|209788.4|209638.4|36
1639668400000|2021-12-16 15:26:40|209798.7|209648.7|209800.5|209650.5|209802.8|209652.8|209790|209640|35
1639668410000|2021-12-16 15:26:50|209797.3|209647.3|209786.7|209636.7|209801.1|209683.3|209725.3|209629.2|35
1639668420000|2021-12-16 15:27:00|209787.3|209637.3|209781.9|209731.9|209837.2|209732|209777.9|209636.6|35
1639668430000|2021-12-16 15:27:10|209779.1|209729.1|209820.7|209670.7|209829.4|209731.1|209773.3|209667.7|34
1639668440000|2021-12-16 15:27:20|209821.2|209671.2|209792.4|209642.4|209821.4|209696.8|209746.6|209642.2|31
1639668450000|2021-12-16 15:27:30|209791.2|209641.2|209715.5|209665.5|209791.9|209681.2|209715.1|209613|38
1639668460000|2021-12-16 15:27:40|209718|209668|209700.4|209650.4|209757.5|209668.3|209698.9|209607.5|32
1639668470000|2021-12-16 15:27:50|209696.9|209646.9|209749.2|209599.2|209751.8|209663.5|209694.1|209596|38
1639668480000|2021-12-16 15:28:00|209749.4|209599.4|209757.4|209607.4|209757.4|209662.3|209706.6|209598.5|27
1639668490000|2021-12-16 15:28:10|209757.9|209607.9|209683|209633|209758.4|209645|209677.6|209586.2|35
1639668500000|2021-12-16 15:28:20|209681|209631|209690.6|209640.6|209739.3|209642.3|209675.3|209573.7|38
1639668510000|2021-12-16 15:28:30|209690.3|209640.3|209686.4|209636.4|209696|209646|209684.8|209634.8|37
1639668520000|2021-12-16 15:28:40|209685.7|209635.7|209744.3|209594.3|209744.3|209645.6|209680.1|209582|38
1639668530000|2021-12-16 15:28:50|209702.3|209652.3|209683.9|209633.9|209749.8|209652.3|209678.4|209582.5|39
1639668540000|2021-12-16 15:29:00|209683.5|209633.5|209692.1|209642.1|209731.6|209642.1|209673.4|209579.6|37
1639668550000|2021-12-16 15:29:10|209691.4|209641.4|209729.3|209579.3|209729.3|209641.4|209678.2|209579.3|34
1639668560000|2021-12-16 15:29:20|209726.3|209576.3|209682.4|209632.4|209734.5|209634.5|209674.7|209576.2|32
1639668570000|2021-12-16 15:29:30|209679.7|209629.7|209686.1|209636.1|209686.1|209636.1|209676|209626|35
1639668580000|2021-12-16 15:29:40|209684.7|209634.7|209681.3|209631.3|209690|209640|209681.2|209631.2|29
1639668590000|2021-12-16 15:29:50|209682.1|209632.1|209644.7|209594.7|209698.2|209639.4|209643.9|209548.2|32
1639668600000|2021-12-16 15:30:00|209644.4|209594.4|209638.1|209588.1|209691.8|209594.4|209634.1|209534.2|27
1639668610000|2021-12-16 15:30:10|209637|209587|209696.4|209546.4|209697.5|209596.9|209624|209546.4|32
1639668620000|2021-12-16 15:30:20|209648.8|209598.8|209658.5|209608.5|209709.9|209611|209643.3|209551.7|33
1639668630000|2021-12-16 15:30:30|209659.8|209609.8|209738.9|209588.9|209741.6|209651.6|209659.8|209575|39
1639668640000|2021-12-16 15:30:40|209737.8|209587.8|209716.3|209566.3|209740.7|209641.3|209662.8|209562.7|33
1639668650000|2021-12-16 15:30:50|209713.5|209563.5|209671.4|209621.4|209727.7|209626.8|209670.5|209563.5|35
1639668660000|2021-12-16 15:31:00|209671.3|209621.3|209725.2|209575.2|209730.2|209632.9|209667.4|209575.2|35
1639668670000|2021-12-16 15:31:10|209722.8|209572.8|209762.1|209712.1|209777.2|209714.2|209707.5|209572.8|35
1639668680000|2021-12-16 15:31:20|209761.6|209711.6|209767.6|209617.6|209796.4|209724.1|209738|209613.6|36
1639668690000|2021-12-16 15:31:30|209766.3|209616.3|209691.1|209641.1|209767.9|209661.1|209689.7|209591.3|36
1639668700000|2021-12-16 15:31:40|209692.2|209642.2|209659.2|209609.2|209727|209642.8|209656.7|209556.7|37
1639668710000|2021-12-16 15:31:50|209659.1|209609.1|209719.3|209569.3|209723.2|209624.2|209658|209561.9|30
1639668720000|2021-12-16 15:32:00|209719.2|209569.2|209724.7|209674.7|209724.7|209674.7|209668.8|209569.2|32
1639668730000|2021-12-16 15:32:10|209776.2|209626.2|209802.4|209652.4|209816|209718.3|209743.1|209626.2|39
1639668740000|2021-12-16 15:32:20|209801.8|209651.8|209745|209695|209801.8|209695.3|209729.8|209651.8|30
1639668750000|2021-12-16 15:32:30|209745.7|209695.7|209709.5|209659.5|209754|209695.7|209706.4|209604|34
1639668760000|2021-12-16 15:32:40|209710.1|209660.1|209758.7|209608.7|209763.9|209666.6|209707.4|209607.5|38
1639668770000|2021-12-16 15:32:50|209758.5|209608.5|209713.1|209663.1|209759.2|209663.1|209701.9|209600.3|31
1639668780000|2021-12-16 15:33:00|209710.6|209660.6|209687.2|209637.2|209712.4|209662.4|209677.4|209627.4|34
1639668790000|2021-12-16 15:33:10|209690.1|209640.1|209681.2|209631.2|209690.8|209640.8|209679.3|209629.3|33
1639668800000|2021-12-16 15:33:20|209682|209632|209687.9|209637.9|209742.6|209643.6|209675.6|209587.8|37
1639668810000|2021-12-16 15:33:30|209690.3|209640.3|209677.5|209627.5|209690.6|209640.6|209676|209626|30
1639668820000|2021-12-16 15:33:40|209676.5|209626.5|209690.1|209640.1|209739|209641.7|209676.5|209578.5|32
1639668830000|2021-12-16 15:33:50|209687.4|209637.4|209685.4|209635.4|209696.8|209646.8|209682.7|209632.7|35
1639668840000|2021-12-16 15:34:00|209685.8|209635.8|209678.3|209628.3|209685.8|209635.8|209677.4|209627.4|32
1639668850000|2021-12-16 15:34:10|209678|209628|209684.5|209634.5|209689.2|209639.2|209677|209627|32
1639668860000|2021-12-16 15:34:20|209686.2|209636.2|209682.9|209632.9|209688.1|209638.1|209680.3|209630.3|31
1639668870000|2021-12-16 15:34:30|209683.2|209633.2|209679.6|209629.6|209685.9|209635.9|209677.2|209627.2|32
1639668880000|2021-12-16 15:34:40|209679.4|209629.4|209725.6|209575.6|209725.7|209634|209672|209575.5|36
1639668890000|2021-12-16 15:34:50|209723.9|209573.9|209734.3|209584.3|209737|209628.4|209676.2|209573.9|31
1639668900000|2021-12-16 15:35:00|209737.8|209587.8|209770.3|209620.3|209783.8|209687.2|209687.3|209585.9|37
1639668910000|2021-12-16 15:35:10|209768.9|209618.9|209744.3|209594.3|209771.4|209665.9|209701.9|209594.3|34
1639668920000|2021-12-16 15:35:20|209741.1|209591.1|209704.6|209654.6|209743.9|209654.6|209687.7|209585.1|34
1639668930000|2021-12-16 15:35:30|209703.3|209653.3|209671|209621|209704|209654|209670.5|209620.5|35
1639668940000|2021-12-16 15:35:40|209672.1|209622.1|209694.8|209644.8|209696.2|209646.2|209652.4|209602.4|30
1639668950000|2021-12-16 15:35:50|209695.2|209645.2|209695.4|209645.4|209698.3|209648.3|209692.6|209642.6|29
1639668960000|2021-12-16 15:36:00|209694.9|209644.9|209717.3|209667.3|209764.5|209667.3|209693.8|209614.3|30
1639668970000|2021-12-16 15:36:10|209714.9|209664.9|209758.9|209608.9|209766.7|209665.4|209706.2|209606.4|32
1639668980000|2021-12-16 15:36:20|209758.6|209608.6|209704|209654|209758.6|209659.7|209702.5|209605.5|32
1639668990000|2021-12-16 15:36:30|209703.5|209653.5|209701.4|209651.4|209703.9|209653.9|209701.3|209651.3|23
1639669000000|2021-12-16 15:36:40|209706|209656|209764.5|209614.5|209766|209668.6|209706|209612.1|28
1639669010000|2021-12-16 15:36:50|209763.8|209613.8|209697.3|209647.3|209763.8|209653.3|209697.3|209611.3|28
1639669020000|2021-12-16 15:37:00|209700.5|209650.5|209682.9|209632.9|209700.6|209650.6|209680.6|209630.6|22
1639669030000|2021-12-16 15:37:10|209682.7|209632.7|209684.3|209634.3|209701.4|209651.4|209679.3|209629.3|37
1639669040000|2021-12-16 15:37:20|209685.3|209635.3|209685.4|209635.4|209693.1|209643.1|209678.2|209628.2|39
1639669050000|2021-12-16 15:37:30|209685.6|209635.6|209694.6|209644.6|209699.5|209649.5|209685.6|209635.6|35
1639669060000|2021-12-16 15:37:40|209692.3|209642.3|209677|209627|209740.8|209643.4|209677|209582.1|38
1639669070000|2021-12-16 15:37:50|209680|209630|209694.7|209644.7|209695.8|209645.8|209680|209630|32
1639669080000|2021-12-16 15:38:00|209697.2|209647.2|209685.7|209635.7|209699.5|209649.5|209684.6|209634.6|35
1639669090000|2021-12-16 15:38:10|209686.8|209636.8|209691.2|209641.2|209743.2|209646.1|209682.9|209591.2|37
1639669100000|2021-12-16 15:38:20|209689.8|209639.8|209690.8|209640.8|209737.7|209647.7|209683.9|209582.3|38
1639669110000|2021-12-16 15:38:30|209690.5|209640.5|209683.2|209633.2|209694.6|209644.6|209681.8|209631.8|32
1639669120000|2021-12-16 15:38:40|209682.7|209632.7|209688.2|209638.2|209737.7|209642.9|209680.1|209587.7|37
1639669130000|2021-12-16 15:38:50|209684.7|209634.7|209652.7|209602.7|209704.9|209639.2|209652.7|209554.9|40
1639669140000|2021-12-16 15:39:00|209651.4|209601.4|209639.9|209589.9|209652.3|209602.3|209632.7|209582.7|33
1639669150000|2021-12-16 15:39:10|209638.4|209588.4|209645.9|209595.9|209694|209599.8|209638.4|209535.4|35
1639669160000|2021-12-16 15:39:20|209645.7|209595.7|209632.2|209582.2|209691.2|209595.7|209628|209529.5|32
1639669170000|2021-12-16 15:39:30|209631.4|209581.4|209697.2|209547.2|209699.1|209599.6|209628.3|209547.2|35
1639669180000|2021-12-16 15:39:40|209697.3|209547.3|209698.6|209548.6|209700.6|209592.9|209633.6|209539|38
1639669190000|2021-12-16 15:39:50|209697.8|209547.8|209650.6|209600.6|209697.8|209602.5|209639.4|209545.7|30
1639669200000|2021-12-16 15:40:00|209650.5|209600.5|209689.6|209639.6|209730.9|209651.9|209648.7|209577.3|37
1639669210000|2021-12-16 15:40:10|209691.6|209641.6|209664|209614|209726.6|209641.6|209662.9|209568.2|33
1639669220000|2021-12-16 15:40:20|209713.1|209563.1|209673.7|209623.7|209713.1|209623.7|209659.5|209549.7|26
1639669230000|2021-12-16 15:40:30|209674.6|209624.6|209670.7|209620.7|209729|209628.1|209670.7|209573.7|32
1639669240000|2021-12-16 15:40:40|209675|209625|209722.2|209572.2|209722.2|209625.6|209671.3|209570.9|25
1639669250000|2021-12-16 15:40:50|209721.7|209571.7|209686.6|209636.6|209735.2|209643.7|209685.9|209562.4|31
1639669260000|2021-12-16 15:41:00|209687|209637|209654|209604|209730.8|209637.5|209654|209549.3|31
1639669270000|2021-12-16 15:41:10|209707.5|209557.5|209693.2|209543.2|209707.5|209606.7|209639.5|209542.3|31
1639669280000|2021-12-16 15:41:20|209693.1|209543.1|209690.9|209540.9|209693.1|209543.1|209686.9|209536.9|30
1639669290000|2021-12-16 15:41:30|209690.6|209540.6|209685|209535|209691.2|209594.3|209634|209535|35
1639669300000|2021-12-16 15:41:40|209685.8|209535.8|209664.4|209614.4|209728.8|209629|209634.1|209535.8|32
1639669310000|2021-12-16 15:41:50|209676.6|209626.6|209705.4|209555.4|209732.6|209626.6|209656.3|209554.1|39
1639669320000|2021-12-16 15:42:00|209705.9|209555.9|209692.1|209542.1|209706|209602.1|209641.7|209541.8|32
1639669330000|2021-12-16 15:42:10|209689.8|209539.8|209686.6|209536.6|209696.6|209592.2|209631.6|209535.4|35
1639669340000|2021-12-16 15:42:20|209688.2|209538.2|209685.7|209535.7|209688.4|209587.9|209634.1|209535|34
1639669350000|2021-12-16 15:42:30|209685.1|209535.1|209681.1|209531.1|209686.5|209536.5|209681.1|209531.1|31
1639669360000|2021-12-16 15:42:40|209680.6|209530.6|209634.1|209584.1|209686.4|209589.3|209631.3|209530.6|34
1639669370000|2021-12-16 15:42:50|209634|209584|209635.5|209585.5|209636.4|209586.4|209632.5|209582.5|30
1639669380000|2021-12-16 15:43:00|209635.6|209585.6|209639.5|209589.5|209639.5|209589.5|209635.6|209585.6|30
1639669390000|2021-12-16 15:43:10|209637.9|209587.9|209700.2|209550.2|209703.6|209587.9|209637.9|209545.7|34
1639669400000|2021-12-16 15:43:20|209700.1|209550.1|209693.8|209543.8|209701.5|209551.5|209693.4|209543.4|32
1639669410000|2021-12-16 15:43:30|209694.2|209544.2|209695.2|209545.2|209700.4|209550.4|209694.2|209544.2|29
1639669420000|2021-12-16 15:43:40|209694.9|209544.9|209693.6|209543.6|209701.6|209551.6|209690.2|209540.2|38
1639669430000|2021-12-16 15:43:50|209696|209546|209696.4|209546.4|209699.8|209549.8|209691.3|209541.3|38
1639669440000|2021-12-16 15:44:00|209697.5|209547.5|209642.1|209592.1|209699.4|209597.2|209639.1|209540.3|36
1639669450000|2021-12-16 15:44:10|209635.9|209585.9|209662.1|209512.1|209687.7|209585.9|209629.9|209511.2|39
1639669460000|2021-12-16 15:44:20|209600.7|209550.7|209593.7|209543.7|209604.5|209554.5|209593.7|209543.7|36
1639669470000|2021-12-16 15:44:30|209596.6|209546.6|209559.4|209509.4|209610.7|209546.6|209552.5|209457.4|38
1639669480000|2021-12-16 15:44:40|209558.1|209508.1|209556.2|209506.2|209560.4|209510.4|209554.4|209504.4|35
1639669490000|2021-12-16 15:44:50|209556.3|209506.3|209552.1|209502.1|209602.3|209508.6|209550.6|209447.3|30
1639669500000|2021-12-16 15:45:00|209549.8|209499.8|209593.4|209443.4|209599.2|209499.8|209542.7|209443.4|37
1639669510000|2021-12-16 15:45:10|209592.9|209442.9|209563.1|209413.1|209593.9|209491.6|209508.4|209413.1|36
1639669520000|2021-12-16 15:45:20|209507.7|209457.7|209507.8|209457.8|209517.7|209467.7|209501.7|209451.7|35
1639669530000|2021-12-16 15:45:30|209508.8|209458.8|209506.6|209456.6|209587.5|209479.6|209496.8|209411.2|38
1639669540000|2021-12-16 15:45:40|209508.9|209458.9|209510.9|209460.9|209510.9|209460.9|209505.7|209455.7|33
1639669550000|2021-12-16 15:45:50|209510.4|209460.4|209503.8|209453.8|209510.6|209460.6|209503.8|209453.8|29
1639669560000|2021-12-16 15:46:00|209502.8|209452.8|209501.6|209451.6|209503|209453|209500.4|209450.4|29
1639669570000|2021-12-16 15:46:10|209501.2|209451.2|209504.6|209454.6|209505.2|209455.2|209500.9|209450.9|24
1639669580000|2021-12-16 15:46:20|209505.1|209455.1|209504.2|209454.2|209505.7|209455.7|209502.8|209452.8|22
1639669590000|2021-12-16 15:46:30|209504.4|209454.4|209503.5|209453.5|209505.5|209455.5|209501.8|209451.8|21
1639669600000|2021-12-16 15:46:40|209503.7|209453.7|209505.6|209455.6|209505.6|209455.6|209501.2|209451.2|27
1639669610000|2021-12-16 15:46:50|209505.3|209455.3|209504|209454|209507.8|209457.8|209502.6|209452.6|26
1639669620000|2021-12-16 15:47:00|209505.1|209455.1|209587.4|209437.4|209603.9|209492.6|209499.8|209433.4|37
1639669630000|2021-12-16 15:47:10|209588.4|209438.4|209513.5|209463.5|209588.4|209477.5|209513.5|209404.5|34
1639669640000|2021-12-16 15:47:20|209511.6|209461.6|209520.3|209370.3|209559.3|209461.6|209481.7|209368.5|36
1639669650000|2021-12-16 15:47:30|209520.1|209370.1|209521.6|209371.6|209524.7|209374.7|209516.6|209366.6|29
1639669660000|2021-12-16 15:47:40|209521.7|209371.7|209514.6|209364.6|209521.7|209371.7|209513.1|209363.1|32
1639669670000|2021-12-16 15:47:50|209518.7|209368.7|209521|209371|209527.5|209377.5|209517.9|209367.9|33
1639669680000|2021-12-16 15:48:00|209520.9|209370.9|209525.3|209375.3|209526.3|209376.3|209514.2|209364.2|33
1639669690000|2021-12-16 15:48:10|209524|209374|209518.7|209368.7|209525.1|209375.1|209518.7|209368.7|38
1639669700000|2021-12-16 15:48:20|209516.7|209366.7|209481.9|209331.9|209516.7|209366.7|209481.9|209331.9|39
1639669710000|2021-12-16 15:48:30|209481.1|209331.1|209485|209335|209493.3|209343.3|209480|209330|39
1639669720000|2021-12-16 15:48:40|209486.3|209336.3|209504.6|209354.6|209512.9|209412.6|209459.4|209335.4|34
1639669730000|2021-12-16 15:48:50|209505|209355|209454.8|209404.8|209505.8|209406.8|209438.1|209349.3|31
1639669740000|2021-12-16 15:49:00|209454.1|209404.1|209454.2|209404.2|209506.6|209410.1|209436.8|209339.7|37
1639669750000|2021-12-16 15:49:10|209458.2|209408.2|209486.5|209336.5|209486.5|209408.2|209434.8|209335.7|38
1639669760000|2021-12-16 15:49:20|209485.8|209335.8|209485.5|209335.5|209486.1|209387.2|209430.4|209328.5|35
1639669770000|2021-12-16 15:49:30|209471.6|209321.6|209469.2|209319.2|209471.8|209321.8|209465.4|209315.4|38
1639669780000|2021-12-16 15:49:40|209469.4|209319.4|209470.8|209320.8|209471.8|209370.7|209419.2|209317.8|35
1639669790000|2021-12-16 15:49:50|209471.6|209321.6|209475.5|209325.5|209479.1|209329.1|209467.7|209317.7|39
1639669800000|2021-12-16 15:50:00|209477.2|209327.2|209422.9|209372.9|209478.2|209380.9|209421.4|209320.4|35
1639669810000|2021-12-16 15:50:10|209425|209375|209498.2|209348.2|209499.7|209407.4|209423.1|209348.2|34
1639669820000|2021-12-16 15:50:20|209499.7|209349.7|209423.5|209373.5|209499.7|209381.3|209423.4|209324|36
1639669830000|2021-12-16 15:50:30|209425.1|209375.1|209470.1|209320.1|209472.7|209375.2|209415.7|209316.8|36
1639669840000|2021-12-16 15:50:40|209468.2|209318.2|209459.2|209309.2|209471.3|209362.7|209410.5|209308.1|38
1639669850000|2021-12-16 15:50:50|209459.5|209309.5|209382.8|209332.8|209459.6|209342.7|209381.3|209282.3|36
1639669860000|2021-12-16 15:51:00|209381.9|209331.9|209415|209265|209429.8|209331.9|209362.3|209265|40
1639669870000|2021-12-16 15:51:10|209372.9|209322.9|209342.3|209292.3|209421.5|209324.7|209342.3|209239.7|34
1639669880000|2021-12-16 15:51:20|209390.1|209240.1|209341.9|209291.9|209390.1|209293.9|209337.5|209240.1|26
1639669890000|2021-12-16 15:51:30|209342.1|209292.1|209332.3|209282.3|209382|209293.1|209329.9|209228.7|30
1639669900000|2021-12-16 15:51:40|209332.8|209282.8|209339|209289|209392.2|209291.2|209332.8|209233.3|32
1639669910000|2021-12-16 15:51:50|209338.6|209288.6|209406.9|209356.9|209416.5|209366.5|209335.9|209285.9|31
1639669920000|2021-12-16 15:52:00|209416.3|209366.3|209394.9|209244.9|209416.6|209366.6|209344.2|209227.5|35
1639669930000|2021-12-16 15:52:10|209400.4|209250.4|209388.8|209238.8|209405.1|209289.6|209334.4|209234.1|30
1639669940000|2021-12-16 15:52:20|209388.5|209238.5|209395.4|209245.4|209396.9|209246.9|209388.5|209238.5|20
1639669950000|2021-12-16 15:52:30|209418.5|209268.5|209461.8|209311.8|209462.2|209359.3|209400.3|209268.5|33
1639669960000|2021-12-16 15:52:40|209463.1|209313.1|209375.8|209325.8|209465.3|209361.8|209375.8|209290.9|34
1639669970000|2021-12-16 15:52:50|209439.8|209289.8|209458.3|209308.3|209470.4|209370.3|209403.4|209289.8|40
1639669980000|2021-12-16 15:53:00|209459.3|209309.3|209458.6|209308.6|209459.9|209309.9|209454.2|209304.2|32
1639669990000|2021-12-16 15:53:10|209458.9|209308.9|209456.4|209306.4|209458.9|209308.9|209455.1|209305.1|19
1639670000000|2021-12-16 15:53:20|209456.2|209306.2|209425.1|209275.1|209457.1|209328.5|209378.5|209275|23
1639670010000|2021-12-16 15:53:30|209426.1|209276.1|209435|209285|209437.3|209337.1|209377.1|209276.1|33
1639670020000|2021-12-16 15:53:40|209434.7|209284.7|209437.2|209287.2|209439.1|209289.1|209429.6|209279.6|31
1639670030000|2021-12-16 15:53:50|209436.7|209286.7|209420|209270|209442.3|209326.6|209376.6|209269.8|31
1639670040000|2021-12-16 15:54:00|209420.2|209270.2|209400.2|209250.2|209420.7|209270.7|209399.9|209249.9|30
1639670050000|2021-12-16 15:54:10|209399.6|209249.6|209415|209265|209415|209265|209399.6|209249.6|26
1639670060000|2021-12-16 15:54:20|209410.4|209260.4|209389.9|209239.9|209415.4|209296.3|209337.3|209239.6|30
1639670070000|2021-12-16 15:54:30|209393.4|209243.4|209389.5|209239.5|209395.4|209290.3|209338.8|209236.5|28
1639670080000|2021-12-16 15:54:40|209391.4|209241.4|209387.6|209237.6|209392.2|209291.8|209340.2|209236.8|30
1639670090000|2021-12-16 15:54:50|209387.5|209237.5|209369.4|209219.4|209387.5|209273.4|209316.8|209218.1|34
1639670100000|2021-12-16 15:55:00|209318.8|209268.8|209288.8|209238.8|209368.2|209270|209286.6|209218.2|36
1639670110000|2021-12-16 15:55:10|209287.7|209237.7|209289.6|209239.6|209294.2|209244.2|209286.7|209236.7|37
1639670120000|2021-12-16 15:55:20|209288.8|209238.8|209333.4|209183.4|209333.4|209238.8|209281.1|209179.1|35
1639670130000|2021-12-16 15:55:30|209334.9|209184.9|209281.6|209231.6|209334.9|209231.6|209276.5|209177.2|32
1639670140000|2021-12-16 15:55:40|209281.3|209231.3|209300.2|209150.2|209329.8|209231.3|209259.4|209150.2|34
1639670150000|2021-12-16 15:55:50|209298.9|209148.9|209289.8|209139.8|209300.8|209190.4|209236.5|209138.1|35
1639670160000|2021-12-16 15:56:00|209290.8|209140.8|209233.6|209183.6|209290.8|209184.4|209229.9|209128.9|26
1639670170000|2021-12-16 15:56:10|209234.4|209184.4|209232.9|209182.9|209235.7|209185.7|209225.5|209175.5|37
1639670180000|2021-12-16 15:56:20|209233.4|209183.4|209245|209195|209305.5|209200.4|209227.3|209148.5|38
1639670190000|2021-12-16 15:56:30|209245.1|209195.1|209296.2|209146.2|209297.1|209196.5|209243.2|209142.9|38
1639670200000|2021-12-16 15:56:40|209296.3|209146.3|209296.3|209146.3|209296.7|209146.7|209294|209144|28
1639670210000|2021-12-16 15:56:50|209296.6|209146.6|209321.7|209171.7|209332.7|209182.7|209296.3|209146.3|35
1639670220000|2021-12-16 15:57:00|209327|209177|209321.2|209171.2|209343.6|209227|209277|209166.3|33
1639670230000|2021-12-16 15:57:10|209321|209171|209347.4|209197.4|209348.7|209241.1|209291.1|209170.9|33
1639670240000|2021-12-16 15:57:20|209347.7|209197.7|209363.3|209213.3|209383.6|209280.2|209329.8|209197.7|38
1639670250000|2021-12-16 15:57:30|209364.8|209214.8|209341.8|209191.8|209364.8|209243.3|209293.3|209180.5|37
1639670260000|2021-12-16 15:57:40|209342.5|209192.5|209339.8|209189.8|209343.9|209193.9|209334.1|209184.1|34
1639670270000|2021-12-16 15:57:50|209340.4|209190.4|209346|209196|209347.1|209246.3|209294.4|209187.9|35
1639670280000|2021-12-16 15:58:00|209343.2|209193.2|209330|209180|209343.2|209193.2|209321.2|209171.2|39
1639670290000|2021-12-16 15:58:10|209334.2|209184.2|209273.8|209223.8|209336.2|209228.7|209260.9|209158.4|39
1639670300000|2021-12-16 15:58:20|209276.6|209226.6|209259|209209|209308.3|209227.9|209255.6|209158.3|36
1639670310000|2021-12-16 15:58:30|209258.7|209208.7|209283.8|209233.8|209338.7|209237.9|209254.1|209187|35
1639670320000|2021-12-16 15:58:40|209284.1|209234.1|209334.1|209184.1|209334.9|209234.1|209278.2|209179.4|33
1639670330000|2021-12-16 15:58:50|209334.5|209184.5|209283.5|209233.5|209335.1|209239.9|209282.1|209183.5|36
1639670340000|2021-12-16 15:59:00|209283.7|209233.7|209335.3|209185.3|209340.8|209233.8|209247.8|209146.4|40
1639670350000|2021-12-16 15:59:10|209337.3|209187.3|209265.6|209215.6|209342.2|209235|209265.6|209175.6|39
1639670360000|2021-12-16 15:59:20|209269.1|209219.1|209251.9|209201.9|209269.8|209219.8|209246|209196|37
1639670370000|2021-12-16 15:59:30|209248.4|209198.4|209294.4|209144.4|209298.5|209198.5|209248.4|209134.6|39
1639670380000|2021-12-16 15:59:40|209292.9|209142.9|209263.8|209113.8|209293.6|209143.6|209260.1|209110.1|37
1639670390000|2021-12-16 15:59:50|209263.4|209113.4|209283|209133|209284.1|209134.1|209259.3|209109.3|36
1639670400000|2021-12-16 16:00:00|209278.1|209128.1|209310.1|209160.1|209315.1|209201.8|209251.8|209128.1|40
1639670410000|2021-12-16 16:00:10|209309.9|209159.9|209311.8|209161.8|209317.1|209213.5|209259|209158.9|38
1639670420000|2021-12-16 16:00:20|209311.5|209161.5|209242.5|209192.5|209316.7|209214.7|209233.1|209136|34
1639670430000|2021-12-16 16:00:30|209244|209194|209243.6|209193.6|209244.8|209194.8|209241.1|209191.1|33
1639670440000|2021-12-16 16:00:40|209243.2|209193.2|209251.4|209201.4|209251.4|209201.4|209243|209193|31
1639670450000|2021-12-16 16:00:50|209251.3|209201.3|209281.5|209231.5|209284.1|209234.1|209251.3|209201.3|27
1639670460000|2021-12-16 16:01:00|209281.6|209231.6|209286.4|209236.4|209287|209237|209277.1|209227.1|32
1639670470000|2021-12-16 16:01:10|209285.8|209235.8|209383.5|209233.5|209388.3|209280.4|209275.4|209175.7|35
1639670480000|2021-12-16 16:01:20|209382.5|209232.5|209377.8|209227.8|209395.1|209291|209321.1|209224.8|33
1639670490000|2021-12-16 16:01:30|209377.4|209227.4|209376|209226|209377.4|209276|209305.6|209215.1|39
1639670500000|2021-12-16 16:01:40|209377.9|209227.9|209330.2|209280.2|209382.5|209297.3|209330.2|209226.3|35
1639670510000|2021-12-16 16:01:50|209334.3|209284.3|209336.3|209286.3|209380.8|209296.2|209329.9|209227.4|40
1639670520000|2021-12-16 16:02:00|209339.5|209289.5|209342.5|209292.5|209387.9|209301|209337.5|209237.4|38
1639670530000|2021-12-16 16:02:10|209343.2|209293.2|209318.1|209268.1|209378.5|209294.8|209301.1|209218|40
1639670540000|2021-12-16 16:02:20|209317.9|209267.9|209313|209263|209317.9|209267.9|209308.5|209258.5|39
1639670550000|2021-12-16 16:02:30|209314|209264|209311.7|209261.7|209314|209264|209309|209259|39
1639670560000|2021-12-16 16:02:40|209312.4|209262.4|209350.1|209200.1|209381.7|209292.2|209312.4|209192.6|39
1639670570000|2021-12-16 16:02:50|209353.4|209203.4|209360.8|209210.8|209362.8|209212.8|209350.2|209200.2|36
1639670580000|2021-12-16 16:03:00|209361.6|209211.6|209374.7|209224.7|209374.7|209224.7|209361.6|209211.6|35
1639670590000|2021-12-16 16:03:10|209375.4|209225.4|209338.7|209288.7|209386.3|209288.7|209330.8|209225.4|34
1639670600000|2021-12-16 16:03:20|209335.5|209285.5|209384.5|209234.5|209388.7|209290.2|209330.5|209230.5|30
1639670610000|2021-12-16 16:03:30|209386.7|209236.7|209394.3|209244.3|209400.3|209295.4|209345.4|209234.9|30
1639670620000|2021-12-16 16:03:40|209395|209245|209402|209252|209405.1|209301.4|209350.2|209242.9|32
1639670630000|2021-12-16 16:03:50|209405.6|209255.6|209344.8|209294.8|209416.8|209325.5|209344.8|209241.2|37
1639670640000|2021-12-16 16:04:00|209344.7|209294.7|209388.6|209338.6|209436.6|209340.2|209344.7|209241.6|36
1639670650000|2021-12-16 16:04:10|209388.8|209338.8|209382.2|209332.2|209440.8|209338.8|209375.7|209283.1|32
1639670660000|2021-12-16 16:04:20|209381.8|209331.8|209375.2|209325.2|209382.7|209332.7|209374.7|209324.7|34
1639670670000|2021-12-16 16:04:30|209376.4|209326.4|209395.1|209345.1|209456.1|209348.2|209374.8|209286.6|37
1639670680000|2021-12-16 16:04:40|209395.8|209345.8|209390.8|209340.8|209444.5|209346.3|209390.3|209292.7|31
1639670690000|2021-12-16 16:04:50|209391|209341|209395.2|209345.2|209395.9|209345.9|209390.4|209340.4|27
1639670700000|2021-12-16 16:05:00|209394|209344|209412.2|209362.2|209449.2|209362.2|209394|209298.6|30
1639670710000|2021-12-16 16:05:10|209411|209361|209420.1|209370.1|209420.1|209370.1|209411|209361|29
1639670720000|2021-12-16 16:05:20|209420.7|209370.7|209414.1|209364.1|209420.7|209370.7|209414.1|209364.1|23
1639670730000|2021-12-16 16:05:30|209414.4|209364.4|209418.8|209368.8|209421.9|209371.9|209413.6|209363.6|31
1639670740000|2021-12-16 16:05:40|209421.2|209371.2|209418.8|209368.8|209422.8|209372.8|209417.7|209367.7|33
1639670750000|2021-12-16 16:05:50|209418.3|209368.3|209416.6|209366.6|209419.8|209369.8|209413.1|209363.1|30
1639670760000|2021-12-16 16:06:00|209416.1|209366.1|209405.9|209255.9|209416.6|209366.6|209364.3|209255.9|34
1639670770000|2021-12-16 16:06:10|209397|209247|209343.1|209193.1|209397|209288.6|209275.1|209185.8|39
1639670780000|2021-12-16 16:06:20|209292.5|209242.5|209285.5|209235.5|209347.9|209251.8|209285.5|209192.8|38
1639670790000|2021-12-16 16:06:30|209287.1|209237.1|209292.5|209242.5|209293.9|209243.9|209285.4|209235.4|36
1639670800000|2021-12-16 16:06:40|209292|209242|209345.3|209195.3|209352.1|209242|209285|209188.8|34
1639670810000|2021-12-16 16:06:50|209346.2|209196.2|209332.6|209282.6|209378.1|209287|209331.8|209190.6|33
1639670820000|2021-12-16 16:07:00|209333.4|209283.4|209335.3|209285.3|209337.8|209287.8|209330.2|209280.2|29
1639670830000|2021-12-16 16:07:10|209335.6|209285.6|209385.1|209235.1|209385.7|209293.3|209333.6|209235.1|28
1639670840000|2021-12-16 16:07:20|209384.9|209234.9|209331.2|209281.2|209385.5|209288.5|209329.8|209233.9|30
1639670850000|2021-12-16 16:07:30|209333.2|209283.2|209333.1|209283.1|209335.5|209285.5|209329.9|209279.9|31
1639670860000|2021-12-16 16:07:40|209333.3|209283.3|209333.1|209283.1|209335.1|209285.1|209332.5|209282.5|21
1639670870000|2021-12-16 16:07:50|209332.9|209282.9|209334.5|209284.5|209397.6|209285.6|209332.2|209234.2|32
1639670880000|2021-12-16 16:08:00|209334.8|209284.8|209293.9|209243.9|209348.3|209298.3|209293.9|209243.9|35
1639670890000|2021-12-16 16:08:10|209296.5|209246.5|209330|209280|209364|209281.6|209293.3|209208.8|35
1639670900000|2021-12-16 16:08:20|209328.4|209278.4|209322.3|209272.3|209328.4|209278.4|209320.2|209270.2|30
1639670910000|2021-12-16 16:08:30|209324.2|209274.2|209322.8|209272.8|209324.4|209274.4|209322.4|209272.4|14
1639670920000|2021-12-16 16:08:40|209322|209272|209322.5|209272.5|209331.7|209281.7|209322|209272|29
1639670930000|2021-12-16 16:08:50|209322.2|209272.2|209335.3|209285.3|209341.8|209291.8|209322.2|209272.2|39
1639670940000|2021-12-16 16:09:00|209326.6|209276.6|209324.9|209274.9|209328.3|209278.3|209320.4|209270.4|37
1639670950000|2021-12-16 16:09:10|209324.8|209274.8|209299.2|209249.2|209325.3|209275.3|209296|209246|38
1639670960000|2021-12-16 16:09:20|209298.8|209248.8|209298.9|209248.9|209302.4|209252.4|209296.4|209246.4|30
1639670970000|2021-12-16 16:09:30|209298.7|209248.7|209298|209248|209299.1|209249.1|209296.2|209246.2|30
1639670980000|2021-12-16 16:09:40|209297.7|209247.7|209297.8|209247.8|209298.6|209248.6|209296.4|209246.4|29
1639670990000|2021-12-16 16:09:50|209283.9|209233.9|209336.1|209186.1|209336.1|209249|209280.1|209186.1|37
1639671000000|2021-12-16 16:10:00|209335.8|209185.8|209289.4|209239.4|209335.8|209246.2|209286.1|209185.8|38
1639671010000|2021-12-16 16:10:10|209289.5|209239.5|209338.3|209188.3|209343.5|209243.6|209282.5|209188.3|35
1639671020000|2021-12-16 16:10:20|209339|209189|209288.6|209238.6|209339|209238.9|209285.3|209188.5|29
1639671030000|2021-12-16 16:10:30|209288.2|209238.2|209361.4|209211.4|209361.5|209266|209287|209209|27
1639671040000|2021-12-16 16:10:40|209360.3|209210.3|209314.7|209264.7|209369.8|209266.4|209314.1|209210.3|27
1639671050000|2021-12-16 16:10:50|209317.8|209267.8|209369.5|209219.5|209373|209269.7|209316.9|209217|30
1639671060000|2021-12-16 16:11:00|209370.7|209220.7|209319.8|209269.8|209370.7|209272.2|209313.6|209213.3|37
1639671070000|2021-12-16 16:11:10|209319.2|209269.2|209318.4|209268.4|209323.2|209273.2|209316.3|209266.3|27
1639671080000|2021-12-16 16:11:20|209319.4|209269.4|209340|209190|209341.8|209272|209292.3|209188.6|24
1639671090000|2021-12-16 16:11:30|209341.4|209191.4|209301.4|209251.4|209351.1|209252.6|209299.5|209190.4|35
1639671100000|2021-12-16 16:11:40|209300.5|209250.5|209301.1|209251.1|209302.4|209252.4|209298.5|209248.5|27
1639671110000|2021-12-16 16:11:50|209300.5|209250.5|209298.9|209248.9|209301.4|209251.4|209298.5|209248.5|23
1639671120000|2021-12-16 16:12:00|209299|209249|209291.2|209241.2|209299|209249|209282.5|209232.5|29
1639671130000|2021-12-16 16:12:10|209292|209242|209347|209197|209348.9|209253|209292|209196.1|32
1639671140000|2021-12-16 16:12:20|209346|209196|209346.2|209196.2|209346.2|209244.8|209290.1|209188.4|27
1639671150000|2021-12-16 16:12:30|209345.4|209195.4|209282.5|209232.5|209345.6|209242|209282|209182.9|32
1639671160000|2021-12-16 16:12:40|209280.7|209230.7|209286.4|209236.4|209337.5|209247|209280.7|209185.1|31
1639671170000|2021-12-16 16:12:50|209342.1|209192.1|209342.6|209192.6|209343.1|209239.7|209289.7|209189.1|23
1639671180000|2021-12-16 16:13:00|209343|209193|209293.4|209243.4|209343|209246.1|209291.8|209190|21
1639671190000|2021-12-16 16:13:10|209292.9|209242.9|209345|209195|209345.9|209243.2|209292.4|209192.5|23
1639671200000|2021-12-16 16:13:20|209345.7|209195.7|209320.8|209270.8|209345.7|209272.3|209291.6|209194.1|18
1639671210000|2021-12-16 16:13:30|209318.6|209268.6|209351.7|209201.7|209355.3|209281.5|209305.4|209199.4|33
1639671220000|2021-12-16 16:13:40|209351.1|209201.1|209343|209193|209351.1|209201.1|209342.5|209192.5|30
1639671230000|2021-12-16 16:13:50|209344.3|209194.3|209365.3|209215.3|209366.8|209265.2|209305.5|209193.5|34
1639671240000|2021-12-16 16:14:00|209365|209215|209322.9|209272.9|209365|209274.8|209318.5|209211.7|26
1639671250000|2021-12-16 16:14:10|209323.9|209273.9|209326.7|209276.7|209329|209279|209321|209271|31
1639671260000|2021-12-16 16:14:20|209326.5|209276.5|209322.2|209272.2|209326.5|209276.5|209322.2|209272.2|24
1639671270000|2021-12-16 16:14:30|209324.4|209274.4|209331.7|209281.7|209381.7|209282.9|209324.4|209229.1|30
1639671280000|2021-12-16 16:14:40|209330.7|209280.7|209325.9|209275.9|209332.8|209282.8|209325|209275|23
1639671290000|2021-12-16 16:14:50|209326.2|209276.2|209312.1|209262.1|209362.1|209276.9|209305.1|209210.4|31
1639671300000|2021-12-16 16:15:00|209313.7|209263.7|209295.6|209245.6|209361.9|209263.7|209290.2|209186|35
1639671310000|2021-12-16 16:15:10|209295.7|209245.7|209293.4|209243.4|209296.8|209246.8|209291.2|209241.2|29
1639671320000|2021-12-16 16:15:20|209292.8|209242.8|209288.2|209238.2|209294.2|209244.2|209285.9|209235.9|26
1639671330000|2021-12-16 16:15:30|209287.3|209237.3|209281.9|209231.9|209340|209237.8|209279.8|209181.5|36
1639671340000|2021-12-16 16:15:40|209277.8|209227.8|209277.5|209227.5|209281.9|209231.9|209277.3|209227.3|23
1639671350000|2021-12-16 16:15:50|209277.6|209227.6|209283.2|209233.2|209283.7|209233.7|209276.2|209226.2|21
1639671360000|2021-12-16 16:16:00|209283|209233|209336.9|209186.9|209342.9|209240.3|209281.6|209186.8|24
1639671370000|2021-12-16 16:16:10|209336.5|209186.5|209292.9|209242.9|209346.4|209243.4|209292.2|209186.2|26
1639671380000|2021-12-16 16:16:20|209293.5|209243.5|209305.2|209255.2|209305.2|209255.2|209290.9|209240.9|25
1639671390000|2021-12-16 16:16:30|209354.7|209204.7|209294.9|209244.9|209354.7|209253.3|209292.7|209201.3|28
1639671400000|2021-12-16 16:16:40|209295.1|209245.1|209294.4|209244.4|209295.7|209245.7|209286.2|209236.2|29
1639671410000|2021-12-16 16:16:50|209294.9|209244.9|209294.1|209244.1|209344.2|209245|209293|209193.5|20
1639671420000|2021-12-16 16:17:00|209294.4|209244.4|209296.3|209246.3|209299|209249|209291|209241|21
1639671430000|2021-12-16 16:17:10|209294.7|209244.7|209291.5|209241.5|209296.3|209246.3|209291.5|209241.5|19
1639671440000|2021-12-16 16:17:20|209294.1|209244.1|209295.5|209245.5|209297.1|209247.1|209290.4|209240.4|21
1639671450000|2021-12-16 16:17:30|209295.1|209245.1|209293.2|209243.2|209295.1|209245.1|209291.9|209241.9|20
1639671460000|2021-12-16 16:17:40|209292.4|209242.4|209289.9|209239.9|209294.6|209244.6|209289.8|209239.8|22
1639671470000|2021-12-16 16:17:50|209290.3|209240.3|209289.9|209239.9|209291.5|209241.5|209288.6|209238.6|22
1639671480000|2021-12-16 16:18:00|209290.2|209240.2|209296.8|209246.8|209299.5|209249.5|209289.7|209239.7|26
1639671490000|2021-12-16 16:18:10|209298.8|209248.8|209283.4|209233.4|209299.5|209249.5|209282.4|209232.4|24
1639671500000|2021-12-16 16:18:20|209280.5|209230.5|209294.1|209244.1|209334.6|209248|209278.7|209182|34
1639671510000|2021-12-16 16:18:30|209295|209245|209282.2|209232.2|209295|209245|209281|209231|27
1639671520000|2021-12-16 16:18:40|209281.4|209231.4|209343.1|209193.1|209345.1|209241.6|209281.3|209193|26
1639671530000|2021-12-16 16:18:50|209343.3|209193.3|209284.7|209234.7|209343.6|209235.2|209283.3|209186.5|26
1639671540000|2021-12-16 16:19:00|209283|209233|209278.7|209228.7|209283.9|209233.9|209278.7|209228.7|23
1639671550000|2021-12-16 16:19:10|209279.1|209229.1|209335.5|209185.5|209335.9|209230.8|209275.4|209179.8|27
1639671560000|2021-12-16 16:19:20|209335.7|209185.7|209343.9|209193.9|209346.9|209255.6|209281.3|209185.2|35
1639671570000|2021-12-16 16:19:30|209343.4|209193.4|209287.4|209237.4|209343.6|209238.9|209283.5|209186.6|25
1639671580000|2021-12-16 16:19:40|209286.7|209236.7|209286|209236|209287.6|209237.6|209283.9|209233.9|20
1639671590000|2021-12-16 16:19:50|209285.9|209235.9|209292.3|209242.3|209295.4|209245.4|209285.9|209235.9|16
1639671600000|2021-12-16 16:20:00|209291.9|209241.9|209282.4|209232.4|209292.5|209242.5|209270.8|209220.8|32
1639671610000|2021-12-16 16:20:10|209282.3|209232.3|209273.9|209223.9|209284.3|209234.3|209273.8|209223.8|20
1639671620000|2021-12-16 16:20:20|209273.1|209223.1|209281.3|209231.3|209281.7|209231.7|209272.6|209222.6|22
1639671630000|2021-12-16 16:20:30|209281.1|209231.1|209270.9|209220.9|209282.6|209232.6|209270.9|209220.9|22
1639671640000|2021-12-16 16:20:40|209272.6|209222.6|209272.8|209222.8|209279.5|209229.5|209268.8|209218.8|30
1639671650000|2021-12-16 16:20:50|209273.1|209223.1|209270.1|209220.1|209276.7|209226.7|209269.6|209219.6|23
1639671660000|2021-12-16 16:21:00|209271.8|209221.8|209312.9|209162.9|209324.8|209227.4|209269.3|209161.5|30
1639671670000|2021-12-16 16:21:10|209307.1|209157.1|209220.3|209170.3|209315.5|209205.9|209220.3|209153.9|35
1639671680000|2021-12-16 16:21:20|209220.1|209170.1|209206.8|209156.8|209255.9|209170.1|209205.6|209103.9|34
1639671690000|2021-12-16 16:21:30|209208.5|209158.5|209207.1|209157.1|209227.3|209177.3|209206.9|209156.9|24
1639671700000|2021-12-16 16:21:40|209207.9|209157.9|209207.5|209157.5|209208.9|209158.9|209206.3|209156.3|26
1639671710000|2021-12-16 16:21:50|209206.1|209156.1|209146.4|209096.4|209206.2|209156.2|209128.5|209078.5|29
1639671720000|2021-12-16 16:22:00|209146.3|209096.3|209137.6|209087.6|209146.3|209096.3|209135.8|209085.8|26
1639671730000|2021-12-16 16:22:10|209137.5|209087.5|209136.8|209086.8|209139.7|209089.7|209136.1|209086.1|17
1639671740000|2021-12-16 16:22:20|209137|209087|209141.1|209091.1|209141.1|209091.1|209133.5|209083.5|15
1639671750000|2021-12-16 16:22:30|209115.3|209065.3|209084.5|209034.5|209145.2|209068.2|209084.5|208983.3|31
1639671760000|2021-12-16 16:22:40|209082.1|209032.1|209066.2|209016.2|209083.3|209033.3|209061.9|209011.9|30
1639671770000|2021-12-16 16:22:50|209067|209017|209032.2|208882.2|209072|209022|209001.2|208851.2|25
1639671780000|2021-12-16 16:23:00|209028.3|208878.3|209046.8|208896.8|209046.8|208931.2|208965.8|208868.1|37
1639671790000|2021-12-16 16:23:10|209047.3|208897.3|209115.8|208965.8|209120.5|209009.8|209033.4|208896.7|37
1639671800000|2021-12-16 16:23:20|209115.9|208965.9|209113.2|208963.2|209119.9|208969.9|209110.7|208960.7|33
1639671810000|2021-12-16 16:23:30|209112.3|208962.3|209064.1|209014.1|209118|209020.7|209063.2|208960.1|29
1639671820000|2021-12-16 16:23:40|209063.9|209013.9|209064.3|209014.3|209115.1|209019.1|209063.2|208959.6|27
1639671830000|2021-12-16 16:23:50|209063.1|209013.1|209050.3|209000.3|209107.3|209014.3|209049.9|208955|25
1639671840000|2021-12-16 16:24:00|209050.4|209000.4|209053.1|209003.1|209053.1|209003.1|209047.9|208997.9|25
1639671850000|2021-12-16 16:24:10|209049.4|208999.4|208976.8|208926.8|209074.1|209000.5|208976.8|208906.9|30
1639671860000|2021-12-16 16:24:20|208980.6|208930.6|208979.7|208929.7|208984.3|208934.3|208976.7|208926.7|31
1639671870000|2021-12-16 16:24:30|208978.8|208928.8|208988.3|208938.3|208991.5|208941.5|208978.8|208928.8|27
1639671880000|2021-12-16 16:24:40|208988.6|208938.6|208973.5|208923.5|209023.3|208938.6|208966.7|208873.3|33
1639671890000|2021-12-16 16:24:50|208973.3|208923.3|208954.9|208904.9|208973.3|208923.3|208953.6|208903.6|22
1639671900000|2021-12-16 16:25:00|208937.6|208887.6|208933.9|208883.9|208998.4|208898.5|208932.1|208824.9|29
1639671910000|2021-12-16 16:25:10|208983.3|208833.3|208997.9|208847.9|209000.2|208899.4|208940.2|208833.3|32
1639671920000|2021-12-16 16:25:20|208997.3|208847.3|208959|208909|209013.4|208914.8|208958.6|208847.2|35
1639671930000|2021-12-16 16:25:30|208964.9|208914.9|209002.9|208852.9|209012.7|208914.9|208955.5|208851.6|27
1639671940000|2021-12-16 16:25:40|209003.3|208853.3|208870.4|208820.4|209004.5|208887.9|208869.8|208819.8|34
1639671950000|2021-12-16 16:25:50|208870.7|208820.7|208874.5|208824.5|208874.5|208824.5|208867.9|208817.9|28
1639671960000|2021-12-16 16:26:00|208873.4|208823.4|208864.6|208814.6|208873.8|208823.8|208859|208809|33
1639671970000|2021-12-16 16:26:10|208864.5|208814.5|208866.9|208816.9|208930.4|208825.1|208864.5|208765.8|30
1639671980000|2021-12-16 16:26:20|208867.5|208817.5|208870|208820|208919|208822.8|208863.7|208763.3|30
1639671990000|2021-12-16 16:26:30|208869.5|208819.5|208865.5|208815.5|208872.4|208822.4|208865.5|208815.5|28
1639672000000|2021-12-16 16:26:40|208865.3|208815.3|208871.5|208821.5|208875|208825|208865.3|208815.3|24
1639672010000|2021-12-16 16:26:50|208871.6|208821.6|208900.4|208850.4|208903.1|208853.1|208870.2|208820.2|33
1639672020000|2021-12-16 16:27:00|208900.3|208850.3|208903.4|208853.4|208914.1|208864.1|208897.9|208847.9|37
1639672030000|2021-12-16 16:27:10|208899.2|208849.2|208906.9|208856.9|208906.9|208856.9|208899.2|208849.2|23
1639672040000|2021-12-16 16:27:20|208906.5|208856.5|208870.6|208820.6|208906.5|208856.5|208870.6|208820.6|36
1639672050000|2021-12-16 16:27:30|208872.2|208822.2|208919.4|208769.4|208921.7|208822.2|208869.1|208762.5|27
1639672060000|2021-12-16 16:27:40|208918.7|208768.7|208915.9|208765.9|208919.4|208769.4|208915.7|208765.7|21
1639672070000|2021-12-16 16:27:50|208916.4|208766.4|208854.9|208804.9|208919.3|208815.4|208854.9|208754.2|37
1639672080000|2021-12-16 16:28:00|208901.8|208751.8|208839.6|208789.6|208905.2|208805.7|208838.8|208739.9|33
1639672090000|2021-12-16 16:28:10|208885.9|208735.9|208831.3|208681.3|208885.9|208785.6|208829.9|208680.6|35
1639672100000|2021-12-16 16:28:20|208831.2|208681.2|208822.1|208672.1|208831.3|208681.3|208813.9|208663.9|39
1639672110000|2021-12-16 16:28:30|208821.8|208671.8|208835.4|208685.4|208837.9|208687.9|208820.4|208670.4|35
1639672120000|2021-12-16 16:28:40|208834.5|208684.5|208841.5|208691.5|208852.5|208702.5|208828.5|208678.5|36
1639672130000|2021-12-16 16:28:50|208842.3|208692.3|208752.2|208702.2|208844.8|208738.6|208751.1|208652.3|35
1639672140000|2021-12-16 16:29:00|208752.7|208702.7|208788.4|208638.4|208806.4|208705|208750.9|208635|33
1639672150000|2021-12-16 16:29:10|208787|208637|208747.6|208597.6|208790.4|208684.3|208694.1|208594.7|33
1639672160000|2021-12-16 16:29:20|208748.4|208598.4|208745.2|208595.2|208748.7|208598.7|208742.2|208592.2|30
1639672170000|2021-12-16 16:29:30|208737.7|208587.7|208742.9|208592.9|208742.9|208592.9|208725.9|208575.9|33
1639672180000|2021-12-16 16:29:40|208742.5|208592.5|208738|208588|208744.4|208594.4|208737.1|208587.1|31
1639672190000|2021-12-16 16:29:50|208736.6|208586.6|208730.6|208580.6|208740.9|208639.9|208689.4|208569.5|35
1639672200000|2021-12-16 16:30:00|208735.4|208585.4|208729.5|208579.5|208739.9|208589.9|208729|208579|38
1639672210000|2021-12-16 16:30:10|208729.7|208579.7|208697.9|208547.9|208741.3|208591.3|208697.7|208547.7|37
1639672220000|2021-12-16 16:30:20|208695.9|208545.9|208720.1|208570.1|208725.8|208575.8|208693|208543|35
1639672230000|2021-12-16 16:30:30|208721.3|208571.3|208732.3|208582.3|208734.7|208584.7|208721.3|208571.3|24
1639672240000|2021-12-16 16:30:40|208732.6|208582.6|208731.9|208581.9|208733.5|208583.5|208730.1|208580.1|27
1639672250000|2021-12-16 16:30:50|208732|208582|208730.2|208580.2|208732.6|208582.6|208724|208574|24
1639672260000|2021-12-16 16:31:00|208730.5|208580.5|208753.4|208603.4|208763.2|208613.2|208727.8|208577.8|35
1639672270000|2021-12-16 16:31:10|208756.8|208606.8|208744.1|208594.1|208779.1|208629.1|208742|208592|30
1639672280000|2021-12-16 16:31:20|208739.8|208589.8|208780.2|208630.2|208780.2|208630.2|208739.8|208589.8|35
1639672290000|2021-12-16 16:31:30|208780|208630|208779.3|208629.3|208782.5|208632.5|208773|208623|29
1639672300000|2021-12-16 16:31:40|208778.9|208628.9|208775.2|208625.2|208783.2|208633.2|208763.9|208613.9|36
1639672310000|2021-12-16 16:31:50|208775.4|208625.4|208782|208632|208784.8|208634.8|208771.2|208621.2|33
1639672320000|2021-12-16 16:32:00|208782.2|208632.2|208778.6|208628.6|208785.6|208635.6|208777|208627|29
1639672330000|2021-12-16 16:32:10|208776.9|208626.9|208791|208641|208796|208646|208776.9|208626.9|26
1639672340000|2021-12-16 16:32:20|208785.4|208635.4|208789.4|208639.4|208793.9|208643.9|208784.8|208634.8|35
1639672350000|2021-12-16 16:32:30|208789.6|208639.6|208826.5|208676.5|208826.8|208676.8|208789.2|208639.2|27
1639672360000|2021-12-16 16:32:40|208828.4|208678.4|208777.9|208727.9|208828.6|208729.5|208767.1|208674.5|38
1639672370000|2021-12-16 16:32:50|208778.9|208728.9|208823.8|208673.8|208824.1|208728.9|208770.1|208673.2|39
1639672380000|2021-12-16 16:33:00|208824.2|208674.2|208822.8|208672.8|208824.2|208720.4|208770.4|208669|35
1639672390000|2021-12-16 16:33:10|208828.9|208678.9|208838.5|208688.5|208838.5|208688.5|208818.3|208668.3|34
1639672400000|2021-12-16 16:33:20|208839.9|208689.9|208836.4|208686.4|208841.4|208691.4|208835.4|208685.4|29
1639672410000|2021-12-16 16:33:30|208837.4|208687.4|208841.2|208691.2|208842.8|208692.8|208837.3|208687.3|28
1639672420000|2021-12-16 16:33:40|208842.7|208692.7|208819.2|208769.2|208866.8|208769.2|208780.5|208679.2|34
1639672430000|2021-12-16 16:33:50|208868.1|208718.1|208826|208776|208872|208793.5|208815.5|208713|34
1639672440000|2021-12-16 16:34:00|208825.3|208775.3|208828.1|208778.1|208831.6|208781.6|208825.3|208775.3|33
1639672450000|2021-12-16 16:34:10|208828.5|208778.5|208873.5|208723.5|208874.6|208778.5|208828.5|208719.5|27
1639672460000|2021-12-16 16:34:20|208870|208720|208777.3|208727.3|208870|208728.9|208777.3|208671.8|30
1639672470000|2021-12-16 16:34:30|208778|208728|208829.4|208679.4|208829.4|208731.5|208778|208679.3|26
1639672480000|2021-12-16 16:34:40|208828.5|208678.5|208814.4|208664.4|208832.1|208723.3|208773.3|208664.4|28
1639672490000|2021-12-16 16:34:50|208813.9|208663.9|208815.3|208665.3|208819.4|208669.4|208808.5|208658.5|29
1639672500000|2021-12-16 16:35:00|208816|208666|208817|208667|208824.7|208674.7|208794.5|208644.5|37
1639672510000|2021-12-16 16:35:10|208816.4|208666.4|208836.3|208686.3|208840.8|208725.9|208764.2|208664|35
1639672520000|2021-12-16 16:35:20|208837.7|208687.7|208839|208689|208845.5|208695.5|208826.9|208676.9|32
1639672530000|2021-12-16 16:35:30|208835.9|208685.9|208834.6|208684.6|208839.8|208689.8|208832.7|208682.7|25
1639672540000|2021-12-16 16:35:40|208835.1|208685.1|208834.4|208684.4|208837.5|208738.1|208785.6|208682.1|25
1639672550000|2021-12-16 16:35:50|208833.9|208683.9|208829.9|208679.9|208834.5|208684.5|208827.5|208677.5|28
1639672560000|2021-12-16 16:36:00|208829.4|208679.4|208831.9|208681.9|208833.6|208683.6|208827|208677|24
1639672570000|2021-12-16 16:36:10|208831.7|208681.7|208833.2|208683.2|208834.4|208684.4|208830.8|208680.8|16
1639672580000|2021-12-16 16:36:20|208834|208684|208774|208724|208836.8|208735.6|208771.1|208680.3|28
1639672590000|2021-12-16 16:36:30|208774.6|208724.6|208772.9|208722.9|208780.3|208730.3|208772.9|208722.9|20
1639672600000|2021-12-16 16:36:40|208773.5|208723.5|208777.3|208727.3|208829.4|208729.8|208773.5|208672.2|20
1639672610000|2021-12-16 16:36:50|208777.4|208727.4|208776.7|208726.7|208782.4|208732.4|208773.9|208723.9|25
1639672620000|2021-12-16 16:37:00|208775.9|208725.9|208776.3|208726.3|208778.6|208728.6|208773.4|208723.4|19
1639672630000|2021-12-16 16:37:10|208777.5|208727.5|208863.5|208713.5|208863.5|208764.1|208777.5|208707.4|27
1639672640000|2021-12-16 16:37:20|208812.2|208762.2|208881.8|208831.8|208933|208834.4|208809.7|208707.9|39
1639672650000|2021-12-16 16:37:30|208880.8|208830.8|208915.1|208865.1|208952.8|208865.1|208878.3|208797.6|33
1639672660000|2021-12-16 16:37:40|208913.7|208863.7|208911.7|208861.7|208913.7|208863.7|208906.6|208856.6|27
1639672670000|2021-12-16 16:37:50|208911.5|208861.5|208914.1|208864.1|208920.2|208870.2|208911.5|208861.5|27
1639672680000|2021-12-16 16:38:00|208914.9|208864.9|208913.8|208863.8|208917.7|208867.7|208913.7|208863.7|22
1639672690000|2021-12-16 16:38:10|208913.3|208863.3|208927.2|208877.2|208939.1|208889.1|208913|208863|32
1639672700000|2021-12-16 16:38:20|208930.7|208880.7|208916.6|208866.6|208978.8|208888.2|208907.4|208812.9|38
1639672710000|2021-12-16 16:38:30|208916.8|208866.8|208913|208863|208916.8|208866.8|208912.1|208862.1|30
1639672720000|2021-12-16 16:38:40|208912.8|208862.8|208937.6|208787.6|208961.7|208862.8|208883.9|208785|33
1639672730000|2021-12-16 16:38:50|208937.1|208787.1|208934.7|208784.7|208937.1|208787.1|208934.3|208784.3|20
1639672740000|2021-12-16 16:39:00|208934.6|208784.6|208922.8|208772.8|208934.6|208784.6|208920.2|208770.2|26
1639672750000|2021-12-16 16:39:10|208922.3|208772.3|208925.4|208775.4|208927.6|208777.6|208922.1|208772.1|19
1639672760000|2021-12-16 16:39:20|208926.7|208776.7|208925.2|208775.2|208927.1|208777.1|208923.4|208773.4|26
1639672770000|2021-12-16 16:39:30|208923.1|208773.1|208880.8|208730.8|208923.1|208784.5|208831.2|208726.6|37
1639672780000|2021-12-16 16:39:40|208882.6|208732.6|208879.1|208729.1|208885|208781.4|208831.4|208709.8|35
1639672790000|2021-12-16 16:39:50|208877.5|208727.5|208863|208713|208883.6|208733.6|208862.6|208712.6|35
1639672800000|2021-12-16 16:40:00|208847.2|208697.2|208797.9|208647.9|208847.2|208697.2|208797.9|208647.9|33
1639672810000|2021-12-16 16:40:10|208798.1|208648.1|208792.5|208642.5|208804.2|208691.2|208741.2|208634.2|35
1639672820000|2021-12-16 16:40:20|208796.9|208646.9|208794.2|208644.2|208796.9|208692.6|208732.9|208624.8|28
1639672830000|2021-12-16 16:40:30|208793.5|208643.5|208787.2|208737.2|208842.5|208737.2|208783.9|208640.2|35
1639672840000|2021-12-16 16:40:40|208786.4|208736.4|208788.5|208738.5|208789.9|208739.9|208782.8|208732.8|29
1639672850000|2021-12-16 16:40:50|208788.4|208738.4|208805.6|208655.6|208811.4|208738.4|208761.2|208621.7|37
1639672860000|2021-12-16 16:41:00|208805.3|208655.3|208732.9|208682.9|208808.1|208682.9|208726.2|208627.8|36
1639672870000|2021-12-16 16:41:10|208733.7|208683.7|208830.9|208680.9|208836|208736|208733.2|208637.5|33
1639672880000|2021-12-16 16:41:20|208833.5|208683.5|208864.5|208714.5|208874.8|208769.7|208808.2|208683.5|37
1639672890000|2021-12-16 16:41:30|208865.7|208715.7|208873.9|208723.9|208877.7|208727.7|208860.5|208710.5|32
1639672900000|2021-12-16 16:41:40|208873.3|208723.3|208837.6|208687.6|208873.3|208723.3|208837.6|208687.6|32
1639672910000|2021-12-16 16:41:50|208842.7|208692.7|208835.4|208685.4|208858.9|208708.9|208833.2|208683.2|32
1639672920000|2021-12-16 16:42:00|208839|208689|208776.7|208626.7|208840.3|208690.3|208770|208620|38
1639672930000|2021-12-16 16:42:10|208779.6|208629.6|208790.6|208640.6|208790.9|208640.9|208779.6|208629.6|34
1639672940000|2021-12-16 16:42:20|208789.8|208639.8|208798.2|208648.2|208798.3|208648.3|208789.1|208639.1|27
1639672950000|2021-12-16 16:42:30|208797.9|208647.9|208798.8|208648.8|208803.1|208653.1|208792.6|208642.6|39
1639672960000|2021-12-16 16:42:40|208796.5|208646.5|208793.7|208643.7|208798.4|208648.4|208791.1|208641.1|32
1639672970000|2021-12-16 16:42:50|208793.8|208643.8|208785.4|208635.4|208793.8|208643.8|208782|208632|30
1639672980000|2021-12-16 16:43:00|208785.2|208635.2|208794|208644|208794.4|208644.4|208784.7|208634.7|40
1639672990000|2021-12-16 16:43:10|208791.9|208641.9|208790.4|208640.4|208795.2|208645.2|208788.6|208638.6|36
1639673000000|2021-12-16 16:43:20|208789.2|208639.2|208789.6|208639.6|208792.6|208642.6|208788|208638|30
1639673010000|2021-12-16 16:43:30|208789.9|208639.9|208794.5|208644.5|208794.5|208644.5|208782.7|208632.7|33
1639673020000|2021-12-16 16:43:40|208795.2|208645.2|208793.9|208643.9|208796.9|208646.9|208791.2|208641.2|22
1639673030000|2021-12-16 16:43:50|208789.7|208639.7|208811.6|208661.6|208811.6|208716.8|208758.6|208639.7|26
1639673040000|2021-12-16 16:44:00|208810.6|208660.6|208756.4|208706.4|208811.5|208707|208752.8|208654.1|34
1639673050000|2021-12-16 16:44:10|208756.3|208706.3|208843.6|208693.6|208845.5|208741.4|208755.9|208690|28
1639673060000|2021-12-16 16:44:20|208847.5|208697.5|208685.1|208535.1|208848.9|208698.9|208677.8|208527.8|33
1639673070000|2021-12-16 16:44:30|208684.4|208534.4|208684.2|208534.2|208687.3|208537.3|208682.4|208532.4|36
1639673080000|2021-12-16 16:44:40|208682.2|208532.2|208674.9|208524.9|208689.1|208539.1|208673.2|208523.2|33
1639673090000|2021-12-16 16:44:50|208674.7|208524.7|208672.1|208522.1|208676.8|208526.8|208671.1|208521.1|29
1639673100000|2021-12-16 16:45:00|208673.1|208523.1|208652.5|208502.5|208673.6|208560.8|208610|208493.3|32
1639673110000|2021-12-16 16:45:10|208647.7|208497.7|208656.9|208506.9|208659|208509|208645.9|208495.9|36
1639673120000|2021-12-16 16:45:20|208660.6|208510.6|208707.6|208557.6|208710.8|208607.6|208648.1|208507.4|37
1639673130000|2021-12-16 16:45:30|208656.4|208606.4|208660.8|208610.8|208715.3|208617.5|208656.4|208558|34
1639673140000|2021-12-16 16:45:40|208661|208611|208657.1|208607.1|208668.6|208618.6|208656.8|208606.8|33
1639673150000|2021-12-16 16:45:50|208656|208606|208659.2|208609.2|208714.6|208613.5|208655|208557.5|35
1639673160000|2021-12-16 16:46:00|208658.2|208608.2|208652.6|208602.6|208658.2|208608.2|208651|208601|39
1639673170000|2021-12-16 16:46:10|208653|208603|208646|208596|208656.6|208606.6|208645.8|208595.8|36
1639673180000|2021-12-16 16:46:20|208647.2|208597.2|208641.4|208591.4|208647.2|208597.2|208606.5|208556.5|39
1639673190000|2021-12-16 16:46:30|208640.8|208590.8|208631.4|208581.4|208642.5|208592.5|208629.9|208579.9|34
1639673200000|2021-12-16 16:46:40|208631.2|208581.2|208630.5|208580.5|208634.1|208584.1|208625.9|208575.9|35
1639673210000|2021-12-16 16:46:50|208629.3|208579.3|208631.5|208581.5|208680.9|208584.6|208626|208530.5|38
1639673220000|2021-12-16 16:47:00|208632.3|208582.3|208626.3|208576.3|208633.9|208583.9|208623.6|208573.6|34
1639673230000|2021-12-16 16:47:10|208627.2|208577.2|208614.6|208564.6|208629.7|208579.7|208614.6|208564.6|29
1639673240000|2021-12-16 16:47:20|208623|208573|208684.4|208534.4|208688.5|208580.6|208616.9|208517|39
1639673250000|2021-12-16 16:47:30|208683.9|208533.9|208639.2|208589.2|208685|208590.4|208635.4|208533.9|33
1639673260000|2021-12-16 16:47:40|208638.9|208588.9|208678.5|208528.5|208681.4|208588.9|208632.3|208525|33
1639673270000|2021-12-16 16:47:50|208679.1|208529.1|208679.9|208529.9|208683.2|208533.2|208678.1|208528.1|30
1639673280000|2021-12-16 16:48:00|208681.7|208531.7|208618.9|208568.9|208682.2|208575.4|208618.9|208515.1|33
1639673290000|2021-12-16 16:48:10|208622.1|208572.1|208675.7|208525.7|208686.2|208585.2|208613.1|208509.8|36
1639673300000|2021-12-16 16:48:20|208674.6|208524.6|208634.9|208584.9|208689.5|208586.6|208632.8|208524.6|36
1639673310000|2021-12-16 16:48:30|208631|208581|208682.1|208532.1|208683.1|208588|208629.2|208527.7|36
1639673320000|2021-12-16 16:48:40|208681.1|208531.1|208658.9|208608.9|208683|208612.1|208638.6|208529.9|30
1639673330000|2021-12-16 16:48:50|208709.2|208559.2|208652.5|208602.5|208710|208605.3|208648.8|208549.4|35
1639673340000|2021-12-16 16:49:00|208651.7|208601.7|208698.9|208548.9|208703|208602.5|208643.6|208547.6|36
1639673350000|2021-12-16 16:49:10|208700.1|208550.1|208703.4|208553.4|208708.9|208558.9|208699.2|208549.2|32
1639673360000|2021-12-16 16:49:20|208700.6|208550.6|208651.4|208601.4|208704|208601.4|208649.6|208547.8|36
1639673370000|2021-12-16 16:49:30|208650.9|208600.9|208703.7|208553.7|208705.8|208601.7|208650.9|208551.8|33
1639673380000|2021-12-16 16:49:40|208704.1|208554.1|208702.3|208552.3|208706.9|208556.9|208700.4|208550.4|33
1639673390000|2021-12-16 16:49:50|208702.5|208552.5|208701.1|208551.1|208704.9|208554.9|208698.9|208548.9|35
1639673400000|2021-12-16 16:50:00|208703.2|208553.2|208708|208558|208709.9|208559.9|208701.4|208551.4|31
1639673410000|2021-12-16 16:50:10|208707.6|208557.6|208703.3|208653.3|208744|208655.1|208674.5|208557.1|38
1639673420000|2021-12-16 16:50:20|208704.9|208654.9|208750.8|208600.8|208759.6|208657.3|208702|208600.6|36
1639673430000|2021-12-16 16:50:30|208750.7|208600.7|208699|208649|208750.7|208653.8|208694|208590.1|36
1639673440000|2021-12-16 16:50:40|208700.1|208650.1|208692.7|208642.7|208750.1|208650.1|208683.4|208587|38
1639673450000|2021-12-16 16:50:50|208692.2|208642.2|208684.3|208634.3|208742.8|208645.1|208682.9|208586.3|37
1639673460000|2021-12-16 16:51:00|208683.6|208633.6|208724.1|208574.1|208725.2|208635.7|208669.4|208574.1|29
1639673470000|2021-12-16 16:51:10|208727.8|208577.8|208722.8|208572.8|208732.9|208630.1|208677.3|208562.9|31
1639673480000|2021-12-16 16:51:20|208723.9|208573.9|208707.6|208557.6|208723.9|208605.3|208655.3|208554.2|35
1639673490000|2021-12-16 16:51:30|208707.2|208557.2|208711.5|208561.5|208715.3|208565.3|208707.2|208557.2|34
1639673500000|2021-12-16 16:51:40|208711.1|208561.1|208642.3|208592.3|208711.1|208594.9|208636.8|208534.9|29
1639673510000|2021-12-16 16:51:50|208644.6|208594.6|208640|208590|208644.6|208594.6|208639.2|208589.2|29
1639673520000|2021-12-16 16:52:00|208640.2|208590.2|208641.9|208591.9|208648.2|208598.2|208640.2|208590.2|28
1639673530000|2021-12-16 16:52:10|208645.4|208595.4|208641.7|208591.7|208647.2|208597.2|208629.7|208579.7|30
1639673540000|2021-12-16 16:52:20|208645.1|208595.1|208640.6|208590.6|208645.6|208595.6|208640.6|208590.6|20
1639673550000|2021-12-16 16:52:30|208641.6|208591.6|208644.4|208594.4|208644.4|208594.4|208641.6|208591.6|26
1639673560000|2021-12-16 16:52:40|208642.5|208592.5|208648.6|208598.6|208648.9|208598.9|208642.5|208592.5|26
1639673570000|2021-12-16 16:52:50|208644.4|208594.4|208645.8|208595.8|208646.4|208596.4|208640.2|208590.2|29
1639673580000|2021-12-16 16:53:00|208645.2|208595.2|208641.4|208591.4|208645.2|208595.2|208638.1|208588.1|28
1639673590000|2021-12-16 16:53:10|208641.5|208591.5|208653.1|208503.1|208653.2|208594.4|208600.3|208503.1|28
1639673600000|2021-12-16 16:53:20|208652.4|208502.4|208665.6|208515.6|208666.7|208556.4|208606.3|208500.9|30
1639673610000|2021-12-16 16:53:30|208665.3|208515.3|208674.1|208524.1|208674.1|208573.9|208621.9|208515.3|31
1639673620000|2021-12-16 16:53:40|208683.3|208533.3|208706.8|208556.8|208707.9|208557.9|208683.3|208533.3|35
1639673630000|2021-12-16 16:53:50|208706.3|208556.3|208699.2|208549.2|208706.9|208556.9|208699.2|208549.2|29
1639673640000|2021-12-16 16:54:00|208698.5|208548.5|208706.4|208556.4|208711.1|208561.1|208698.1|208548.1|28
1639673650000|2021-12-16 16:54:10|208706|208556|208712.3|208562.3|208722.2|208572.2|208705|208555|31
1639673660000|2021-12-16 16:54:20|208712.4|208562.4|208685.7|208635.7|208713.8|208637.3|208683|208561.2|33
1639673670000|2021-12-16 16:54:30|208686.4|208636.4|208687.3|208637.3|208688|208638|208684.2|208634.2|18
1639673680000|2021-12-16 16:54:40|208685.8|208635.8|208685.4|208635.4|208687.8|208637.8|208680.5|208630.5|27
1639673690000|2021-12-16 16:54:50|208685.6|208635.6|208687.7|208637.7|208689.8|208639.8|208682.5|208632.5|22
1639673700000|2021-12-16 16:55:00|208687.5|208637.5|208686.8|208636.8|208687.5|208637.5|208684.1|208634.1|13
1639673710000|2021-12-16 16:55:10|208686.4|208636.4|208686.9|208636.9|208737.3|208636.9|208684.2|208584.2|19
1639673720000|2021-12-16 16:55:20|208688.5|208638.5|208738.1|208588.1|208739.2|208638.5|208688.5|208586.2|24
1639673730000|2021-12-16 16:55:30|208737.6|208587.6|208740.3|208690.3|208780.4|208694.8|208732.2|208586.1|30
1639673740000|2021-12-16 16:55:40|208740.9|208690.9|208731.3|208681.3|208794.1|208699.1|208718.5|208640.1|38
1639673750000|2021-12-16 16:55:50|208730.2|208680.2|208740.4|208690.4|208740.6|208690.6|208729.3|208679.3|31
1639673760000|2021-12-16 16:56:00|208739|208689|208733.2|208683.2|208740.5|208690.5|208733.1|208683.1|25
1639673770000|2021-12-16 16:56:10|208732.9|208682.9|208738.7|208688.7|208792.6|208693.2|208732.7|208637.8|26
1639673780000|2021-12-16 16:56:20|208740.9|208690.9|208789.4|208639.4|208791.7|208693.7|208738.7|208636.9|25
1639673790000|2021-12-16 16:56:30|208793.4|208643.4|208741.5|208691.5|208793.4|208692.3|208738.8|208643.4|23
1639673800000|2021-12-16 16:56:40|208739.3|208689.3|208744.7|208694.7|208788.3|208694.7|208736.3|208638.3|25
1639673810000|2021-12-16 16:56:50|208739.2|208689.2|208740.9|208690.9|208745.3|208695.3|208739.2|208689.2|28
1639673820000|2021-12-16 16:57:00|208741|208691|208745|208695|208755.6|208705.6|208741|208691|33
1639673830000|2021-12-16 16:57:10|208744.8|208694.8|208746.5|208696.5|208749.9|208699.9|208738.7|208688.7|34
1639673840000|2021-12-16 16:57:20|208746.9|208696.9|208749.6|208699.6|208750.8|208700.8|208740.5|208690.5|34
1639673850000|2021-12-16 16:57:30|208808.7|208658.7|208822|208672|208825.1|208727|208765.9|208650.6|38
1639673860000|2021-12-16 16:57:40|208823.8|208673.8|208770.4|208720.4|208826.2|208727.9|208770.3|208672.1|28
1639673870000|2021-12-16 16:57:50|208820.1|208670.1|208820.8|208670.8|208823|208673|208816.5|208666.5|32
1639673880000|2021-12-16 16:58:00|208819.5|208669.5|208817.3|208667.3|208824.8|208674.8|208815|208665|31
1639673890000|2021-12-16 16:58:10|208818|208668|208825.8|208675.8|208831.3|208681.3|208816.1|208666.1|37
1639673900000|2021-12-16 16:58:20|208824.5|208674.5|208835.5|208685.5|208835.5|208685.5|208823.9|208673.9|26
1639673910000|2021-12-16 16:58:30|208836.6|208686.6|208837.4|208687.4|208839.2|208689.2|208831.4|208681.4|33
1639673920000|2021-12-16 16:58:40|208837.8|208687.8|208834.8|208684.8|208837.9|208687.9|208833.7|208683.7|29
1639673930000|2021-12-16 16:58:50|208834.3|208684.3|208824.8|208674.8|208834.3|208724.3|208774.3|208673.2|26
1639673940000|2021-12-16 16:59:00|208824.3|208674.3|208828.3|208678.3|208829.4|208726.4|208773.4|208674.2|32
1639673950000|2021-12-16 16:59:10|208828.7|208678.7|208769.5|208719.5|208828.7|208727.1|208766.7|208669.6|34
1639673960000|2021-12-16 16:59:20|208767.5|208717.5|208820.3|208670.3|208820.9|208721.1|208767.5|208668.3|24
1639673970000|2021-12-16 16:59:30|208820.6|208670.6|208828.1|208678.1|208832.9|208734.3|208781.3|208669.4|21
1639673980000|2021-12-16 16:59:40|208827.3|208677.3|208785.8|208735.8|208837.8|208735.8|208773.1|208673.6|34
1639673990000|2021-12-16 16:59:50|208785.4|208735.4|208774|208724|208840.5|208735.9|208774|208671.5|36
1639674000000|2021-12-16 17:00:00|208773.6|208723.6|208767.7|208717.7|208828|208729.1|208767.7|208671|37
1639674010000|2021-12-16 17:00:10|208771.9|208721.9|208765.6|208715.6|208774|208724|208764.9|208714.9|28
1639674020000|2021-12-16 17:00:20|208765.7|208715.7|208766|208716|208768.9|208718.9|208765.1|208715.1|18
1639674030000|2021-12-16 17:00:30|208765.7|208715.7|208736.4|208686.4|208765.7|208715.7|208731.7|208681.7|33
1639674040000|2021-12-16 17:00:40|208736.7|208686.7|208734.7|208684.7|208737.3|208687.3|208732.1|208682.1|29
1639674050000|2021-12-16 17:00:50|208734.3|208684.3|208730.4|208680.4|208735.7|208685.7|208730.2|208680.2|20
1639674060000|2021-12-16 17:01:00|208729.9|208679.9|208730.3|208680.3|208731.6|208681.6|208728.4|208678.4|19
1639674070000|2021-12-16 17:01:10|208729.1|208679.1|208732.6|208682.6|208788.8|208689.4|208728.9|208635|28
1639674080000|2021-12-16 17:01:20|208733.2|208683.2|208746.4|208696.4|208763.9|208713.9|208730.4|208680.4|30
1639674090000|2021-12-16 17:01:30|208747.7|208697.7|208733|208683|208747.7|208697.7|208733|208683|33
1639674100000|2021-12-16 17:01:40|208732.9|208682.9|208755.1|208705.1|208796.7|208707.1|208732.9|208646.7|29
1639674110000|2021-12-16 17:01:50|208753|208703|208751.3|208701.3|208756.5|208706.5|208751.3|208701.3|20
1639674120000|2021-12-16 17:02:00|208751.6|208701.6|208753.6|208703.6|208756.8|208706.8|208751.6|208701.6|24
1639674130000|2021-12-16 17:02:10|208753.1|208703.1|208754.3|208704.3|208758.7|208708.7|208752.8|208702.8|17
1639674140000|2021-12-16 17:02:20|208754.8|208704.8|208753.8|208703.8|208756.1|208706.1|208753.6|208703.6|12
1639674150000|2021-12-16 17:02:30|208755|208705|208757.4|208707.4|208757.4|208707.4|208753.5|208703.5|15
1639674160000|2021-12-16 17:02:40|208757.8|208707.8|208813.8|208663.8|208813.8|208712.9|208753.7|208654|18
1639674170000|2021-12-16 17:02:50|208813.1|208663.1|208758.1|208708.1|208814.6|208708.3|208758.1|208658.5|30
1639674180000|2021-12-16 17:03:00|208758.4|208708.4|208764.3|208714.3|208764.3|208714.3|208756.8|208706.8|21
1639674190000|2021-12-16 17:03:10|208767.8|208717.8|208779.1|208729.1|208817.3|208732.2|208767.8|208666|29
1639674200000|2021-12-16 17:03:20|208779.3|208729.3|208829.5|208679.5|208839.6|208742|208779.3|208678.6|31
1639674210000|2021-12-16 17:03:30|208782.8|208732.8|208783.2|208733.2|208783.8|208733.8|208779.7|208729.7|21
1639674220000|2021-12-16 17:03:40|208784|208734|208827.5|208677.5|208830.6|208734.5|208782.4|208677.5|21
1639674230000|2021-12-16 17:03:50|208828.1|208678.1|208832.1|208682.1|208832.1|208733|208782.1|208676.8|12
1639674240000|2021-12-16 17:04:00|208833.4|208683.4|208806.9|208756.9|208833.4|208758.3|208798.7|208682.7|27
1639674250000|2021-12-16 17:04:10|208807|208757|208806.8|208756.8|208807|208757|208805.5|208755.5|20
1639674260000|2021-12-16 17:04:20|208805.6|208755.6|208803.9|208753.9|208807.2|208757.2|208803.9|208753.9|26
1639674270000|2021-12-16 17:04:30|208804.6|208754.6|208792.5|208742.5|208806.5|208756.5|208792|208742|21
1639674280000|2021-12-16 17:04:40|208843.3|208693.3|208839.3|208689.3|208843.5|208738.9|208779.5|208677.2|33
1639674290000|2021-12-16 17:04:50|208839.6|208689.6|208838.4|208688.4|208839.7|208689.7|208836.9|208686.9|23
1639674300000|2021-12-16 17:05:00|208837.6|208687.6|208839.6|208689.6|208839.8|208689.8|208834.5|208684.5|26
1639674310000|2021-12-16 17:05:10|208839.5|208689.5|208836.7|208686.7|208840.1|208690.1|208835.6|208685.6|26
1639674320000|2021-12-16 17:05:20|208836.6|208686.6|208830.4|208680.4|208838.3|208732|208780.4|208680.2|25
1639674330000|2021-12-16 17:05:30|208830.5|208680.5|208786.8|208636.8|208832.4|208682.4|208786.8|208636.8|30
1639674340000|2021-12-16 17:05:40|208787|208637|208801.3|208651.3|208803.8|208720.1|208738.9|208636.1|38
1639674350000|2021-12-16 17:05:50|208800.5|208650.5|208800|208650|208803.5|208653.5|208799.6|208649.6|25
1639674360000|2021-12-16 17:06:00|208800.2|208650.2|208800|208650|208801.3|208651.3|208799|208649|14
1639674370000|2021-12-16 17:06:10|208799.7|208649.7|208799.4|208649.4|208801.9|208651.9|208798.7|208648.7|22
1639674380000|2021-12-16 17:06:20|208799.6|208649.6|208748.6|208698.6|208799.8|208703.6|208746.5|208649.3|30
1639674390000|2021-12-16 17:06:30|208748.1|208698.1|208748.9|208698.9|208749.2|208699.2|208747.7|208697.7|26
1639674400000|2021-12-16 17:06:40|208748.7|208698.7|208747.6|208697.6|208749.2|208699.2|208746.3|208696.3|21
1639674410000|2021-12-16 17:06:50|208747.8|208697.8|208798.1|208648.1|208803.1|208700.8|208747.8|208648.1|23
1639674420000|2021-12-16 17:07:00|208797.5|208647.5|208797.5|208647.5|208800.2|208650.2|208797|208647|21
1639674430000|2021-12-16 17:07:10|208797.4|208647.4|208799.4|208649.4|208800.9|208650.9|208797.4|208647.4|18
1639674440000|2021-12-16 17:07:20|208800|208650|208796.3|208646.3|208800|208650|208793.8|208643.8|26
1639674450000|2021-12-16 17:07:30|208795.8|208645.8|208789.6|208639.6|208796.1|208646.1|208789.6|208639.6|26
1639674460000|2021-12-16 17:07:40|208789.9|208639.9|208804.5|208654.5|208805.6|208655.6|208789.9|208639.9|21
1639674470000|2021-12-16 17:07:50|208803.9|208653.9|208797.3|208647.3|208803.9|208653.9|208795.7|208645.7|28
1639674480000|2021-12-16 17:08:00|208797.5|208647.5|208797.1|208647.1|208799.6|208649.6|208794.7|208644.7|32
1639674490000|2021-12-16 17:08:10|208797.6|208647.6|208810.1|208660.1|208819.3|208712.7|208759.4|208646.6|25
1639674500000|2021-12-16 17:08:20|208810.7|208660.7|208811|208661|208812.8|208662.8|208808.3|208658.3|26
1639674510000|2021-12-16 17:08:30|208811.1|208661.1|208847.7|208697.7|208852.5|208743.3|208793.3|208661.1|31
1639674520000|2021-12-16 17:08:40|208848|208698|208892.5|208742.5|208893.5|208779.8|208799.2|208698|33
1639674530000|2021-12-16 17:08:50|208893.1|208743.1|208854.3|208704.3|208893.1|208750.1|208793.8|208692.9|36
1639674540000|2021-12-16 17:09:00|208850.2|208700.2|208892.6|208742.6|208899.6|208789.4|208839.4|208699.2|37
1639674550000|2021-12-16 17:09:10|208892|208742|208898.9|208748.9|208899.7|208749.7|208887.5|208737.5|32
1639674560000|2021-12-16 17:09:20|208891.6|208741.6|208884.9|208734.9|208898.3|208785.3|208833.6|208732.1|33
1639674570000|2021-12-16 17:09:30|208883.9|208733.9|208886.5|208736.5|208889.4|208739.4|208883.9|208733.9|33
1639674580000|2021-12-16 17:09:40|208885.7|208735.7|208820.2|208770.2|208885.7|208787.9|208818.1|208732.8|32
1639674590000|2021-12-16 17:09:50|208819.8|208769.8|208885.8|208735.8|208887.1|208782.9|208817.3|208727.7|29
1639674600000|2021-12-16 17:10:00|208885.5|208735.5|208888.8|208738.8|208888.8|208787.2|208833.8|208735.5|35
1639674610000|2021-12-16 17:10:10|208888.6|208738.6|208887.1|208737.1|208890.2|208740.2|208883.8|208733.8|25
1639674620000|2021-12-16 17:10:20|208887.2|208737.2|208865.4|208715.4|208888.3|208738.3|208860.7|208710.7|22
1639674630000|2021-12-16 17:10:30|208867|208717|208866.3|208716.3|208880.4|208766|208814|208712.5|38
1639674640000|2021-12-16 17:10:40|208865.8|208715.8|208882.8|208732.8|208884.1|208777.8|208825.7|208710.6|29
1639674650000|2021-12-16 17:10:50|208881.3|208731.3|208901.2|208751.2|208901.2|208751.2|208881.3|208731.3|24
1639674660000|2021-12-16 17:11:00|208902.1|208752.1|208867.8|208717.8|208903.1|208785.3|208835|208717.8|38
1639674670000|2021-12-16 17:11:10|208868.1|208718.1|208881.5|208731.5|208897.1|208747.1|208868.1|208718.1|37
1639674680000|2021-12-16 17:11:20|208879.6|208729.6|208881.3|208731.3|208890.3|208740.3|208876.2|208726.2|33
1639674690000|2021-12-16 17:11:30|208881.9|208731.9|208890.9|208740.9|208899.8|208749.8|208879.1|208729.1|39
1639674700000|2021-12-16 17:11:40|208888.8|208738.8|208885.9|208735.9|208888.8|208738.8|208878.4|208728.4|31
1639674710000|2021-12-16 17:11:50|208885.8|208735.8|208882.1|208732.1|208886|208736|208881.9|208731.9|23
1639674720000|2021-12-16 17:12:00|208882.9|208732.9|208888.1|208738.1|208890.4|208740.4|208882.8|208732.8|38
1639674730000|2021-12-16 17:12:10|208887.9|208737.9|208893.1|208743.1|208896.2|208746.2|208886.5|208736.5|26
1639674740000|2021-12-16 17:12:20|208897.6|208747.6|208885|208735|208897.6|208747.6|208881.7|208731.7|25
1639674750000|2021-12-16 17:12:30|208889.8|208739.8|208831.8|208781.8|208889.8|208786.1|208831.6|208735|33
1639674760000|2021-12-16 17:12:40|208832.8|208782.8|208834.6|208784.6|208837.1|208787.1|208832.8|208782.8|23
1639674770000|2021-12-16 17:12:50|208829.5|208779.5|208820.6|208770.6|208829.5|208779.5|208819.6|208769.6|29
1639674780000|2021-12-16 17:13:00|208819.6|208769.6|208834.2|208784.2|208836.1|208786.1|208819.3|208769.3|30
1639674790000|2021-12-16 17:13:10|208833.5|208783.5|208809.6|208759.6|208878.8|208783.8|208805.2|208726.1|30
1639674800000|2021-12-16 17:13:20|208810.1|208760.1|208855.3|208705.3|208857.7|208762.5|208792.8|208699.3|29
1639674810000|2021-12-16 17:13:30|208856.4|208706.4|208852.4|208702.4|208861.8|208711.8|208852.4|208702.4|27
1639674820000|2021-12-16 17:13:40|208852.7|208702.7|208864.3|208714.3|208871.9|208721.9|208852.7|208702.7|33
1639674830000|2021-12-16 17:13:50|208803.7|208753.7|208853.7|208703.7|208877|208755.5|208798.9|208703.4|28
1639674840000|2021-12-16 17:14:00|208854.5|208704.5|208859.2|208709.2|208860.3|208757.2|208801|208699.1|23
1639674850000|2021-12-16 17:14:10|208855.1|208705.1|208851.7|208701.7|208856.6|208706.6|208850.9|208700.9|16
1639674860000|2021-12-16 17:14:20|208852|208702|208848.4|208698.4|208855.3|208705.3|208847.7|208697.7|27
1639674870000|2021-12-16 17:14:30|208849|208699|208849|208699|208850.6|208700.6|208848.7|208698.7|17
1639674880000|2021-12-16 17:14:40|208849.2|208699.2|208793.5|208743.5|208849.2|208743.5|208792.9|208695.8|17
1639674890000|2021-12-16 17:14:50|208793.6|208743.6|208846.6|208696.6|208855|208751.8|208792.6|208696.6|27
1639674900000|2021-12-16 17:15:00|208846.4|208696.4|208860.9|208710.9|208861.4|208711.4|208846.3|208696.3|30
1639674910000|2021-12-16 17:15:10|208862.1|208712.1|208858.2|208708.2|208863|208713|208858.2|208708.2|24
1639674920000|2021-12-16 17:15:20|208860.8|208710.8|208869.8|208719.8|208871.2|208721.2|208856.6|208706.6|28
1639674930000|2021-12-16 17:15:30|208870.4|208720.4|208851.5|208701.5|208871.2|208721.2|208850.7|208700.7|24
1639674940000|2021-12-16 17:15:40|208851.3|208701.3|208882.7|208732.7|208887.2|208759.4|208809.4|208701.2|35
1639674950000|2021-12-16 17:15:50|208886.4|208736.4|208888.9|208738.9|208891.5|208741.5|208882.3|208732.3|32
1639674960000|2021-12-16 17:16:00|208891.7|208741.7|208945.3|208795.3|208949|208799|208888.9|208738.9|33
1639674970000|2021-12-16 17:16:10|208946.9|208796.9|208936.2|208786.2|208946.9|208796.9|208932.1|208782.1|31
1639674980000|2021-12-16 17:16:20|208936.6|208786.6|208930.5|208780.5|208937.1|208787.1|208929.4|208779.4|23
1639674990000|2021-12-16 17:16:30|208930.4|208780.4|208831.2|208781.2|208930.4|208828.7|208827.4|208773.1|27
1639675000000|2021-12-16 17:16:40|208833.7|208783.7|208834.7|208784.7|208897.9|208784.7|208832.8|208731.3|33
1639675010000|2021-12-16 17:16:50|208834.3|208784.3|208840.2|208790.2|208840.2|208790.2|208834.2|208784.2|22
1639675020000|2021-12-16 17:17:00|208840.1|208790.1|208838.6|208788.6|208840.7|208790.7|208835.8|208785.8|22
1639675030000|2021-12-16 17:17:10|208841.9|208791.9|208854|208804|208867.1|208817.1|208832.8|208782.8|37
1639675040000|2021-12-16 17:17:20|208855.8|208805.8|208833.1|208783.1|208855.8|208805.8|208827.1|208777.1|38
1639675050000|2021-12-16 17:17:30|208833|208783|208848.2|208798.2|208850.6|208800.6|208831.9|208781.9|38
1639675060000|2021-12-16 17:17:40|208848.6|208798.6|208882.7|208832.7|208927.7|208833.1|208848.1|208775.7|34
1639675070000|2021-12-16 17:17:50|208880.5|208830.5|208881.2|208831.2|208935.6|208835.3|208879|208780.7|34
1639675080000|2021-12-16 17:18:00|208880.6|208830.6|208883.7|208833.7|208887.9|208837.9|208879.8|208829.8|22
1639675090000|2021-12-16 17:18:10|208885.1|208835.1|208862.9|208812.9|208887.7|208837.7|208858|208808|34
1639675100000|2021-12-16 17:18:20|208863.3|208813.3|208868.9|208818.9|208869.5|208819.5|208863.3|208813.3|36
1639675110000|2021-12-16 17:18:30|208869.3|208819.3|208867.6|208817.6|208874.3|208824.3|208867.4|208817.4|36
1639675120000|2021-12-16 17:18:40|208867.8|208817.8|208829.7|208779.7|208871.1|208821.1|208804|208754|35
1639675130000|2021-12-16 17:18:50|208830|208780|208830.7|208780.7|208835|208785|208830|208780|15
1639675140000|2021-12-16 17:19:00|208829.1|208779.1|208829.9|208779.9|208831.7|208781.7|208828.4|208778.4|14
1639675150000|2021-12-16 17:19:10|208829.8|208779.8|208828.8|208778.8|208830.5|208780.5|208826.5|208776.5|14
1639675160000|2021-12-16 17:19:20|208829.1|208779.1|208844.1|208694.1|208844.6|208779.9|208792.8|208692.5|25
1639675170000|2021-12-16 17:19:30|208842.9|208692.9|208790.2|208740.2|208845.1|208741.4|208788.3|208690.2|23
1639675180000|2021-12-16 17:19:40|208788.9|208738.9|208796|208746|208796|208746|208788.8|208738.8|25
1639675190000|2021-12-16 17:19:50|208850.4|208700.4|208841.7|208691.7|208850.4|208700.4|208840.7|208690.7|22
1639675200000|2021-12-16 17:20:00|208842.6|208692.6|208829.2|208679.2|208842.6|208692.6|208829.2|208679.2|30
1639675210000|2021-12-16 17:20:10|208829.1|208679.1|208819.4|208669.4|208830|208730.2|208771.4|208668.6|22
1639675220000|2021-12-16 17:20:20|208822.3|208672.3|208772.6|208722.6|208825.8|208726.7|208769.5|208671.6|21
1639675230000|2021-12-16 17:20:30|208771.9|208721.9|208745.9|208695.9|208775|208725|208745.9|208695.9|30
1639675240000|2021-12-16 17:20:40|208745.7|208695.7|208743.9|208693.9|208753.4|208703.4|208742|208692|20
1639675250000|2021-12-16 17:20:50|208744.5|208694.5|208691.4|208641.4|208754.1|208694.5|208687.9|208593.3|31
1639675260000|2021-12-16 17:21:00|208691.6|208641.6|208696.4|208646.4|208701.7|208651.7|208691.6|208641.6|28
1639675270000|2021-12-16 17:21:10|208695.7|208645.7|208686.3|208636.3|208695.7|208645.7|208684.8|208634.8|24
1639675280000|2021-12-16 17:21:20|208685.4|208635.4|208683.2|208633.2|208688.1|208638.1|208680.1|208630.1|17
1639675290000|2021-12-16 17:21:30|208683|208633|208701.3|208651.3|208701.5|208651.5|208682.8|208632.8|24
1639675300000|2021-12-16 17:21:40|208700.3|208650.3|208701.7|208651.7|208703.4|208653.4|208699.5|208649.5|26
1639675310000|2021-12-16 17:21:50|208705.7|208655.7|208797.1|208747.1|208852.3|208750.5|208705|208647.3|31
1639675320000|2021-12-16 17:22:00|208797.6|208747.6|208797.4|208747.4|208798.6|208748.6|208791.4|208741.4|27
1639675330000|2021-12-16 17:22:10|208796.3|208746.3|208787|208737|208798.5|208748.5|208787|208737|18
1639675340000|2021-12-16 17:22:20|208788|208738|208796.5|208646.5|208805.7|208739.6|208745.8|208646.5|25
1639675350000|2021-12-16 17:22:30|208795.7|208645.7|208795.4|208645.4|208798.8|208697.7|208746.3|208643.7|24
1639675360000|2021-12-16 17:22:40|208795.3|208645.3|208799.1|208649.1|208801|208651|208795.3|208645.3|36
1639675370000|2021-12-16 17:22:50|208798.2|208648.2|208800.8|208650.8|208808|208658|208797.6|208647.6|25
1639675380000|2021-12-16 17:23:00|208800.2|208650.2|208794.2|208644.2|208802.1|208652.1|208793.1|208643.1|30
1639675390000|2021-12-16 17:23:10|208794.4|208644.4|208795.1|208645.1|208802.6|208652.6|208793.2|208643.2|26
1639675400000|2021-12-16 17:23:20|208798.7|208648.7|208793.7|208643.7|208798.7|208648.7|208792.5|208642.5|20
1639675410000|2021-12-16 17:23:30|208794.9|208644.9|208738.5|208688.5|208796.5|208691.5|208734.9|208638.6|29
1639675420000|2021-12-16 17:23:40|208738|208688|208793.4|208643.4|208798.7|208694.8|208738|208643.1|26
1639675430000|2021-12-16 17:23:50|208791.4|208641.4|208793.6|208643.6|208797.7|208647.7|208789.1|208639.1|25
1639675440000|2021-12-16 17:24:00|208793.1|208643.1|208766.8|208716.8|208832.7|208720.3|208765.8|208643.1|30
1639675450000|2021-12-16 17:24:10|208767.4|208717.4|208818.8|208668.8|208825.5|208719.2|208767.4|208668.8|20
1639675460000|2021-12-16 17:24:20|208819.9|208669.9|208773.1|208723.1|208819.9|208723.1|208759.8|208664.6|23
1639675470000|2021-12-16 17:24:30|208766.7|208716.7|208766.6|208716.6|208766.7|208716.7|208762.6|208712.6|16
1639675480000|2021-12-16 17:24:40|208766|208716|208817.5|208667.5|208821.5|208716|208765.7|208666.5|16
1639675490000|2021-12-16 17:24:50|208808.1|208658.1|208799.5|208649.5|208808.1|208697.2|208741.4|208644.6|26
1639675500000|2021-12-16 17:25:00|208798.5|208648.5|208802.7|208652.7|208802.7|208652.7|208795.7|208645.7|21
1639675510000|2021-12-16 17:25:10|208797|208647|208752.1|208702.1|208798.4|208702.1|208744.6|208644.3|26
1639675520000|2021-12-16 17:25:20|208752.2|208702.2|208746.1|208696.1|208754.2|208704.2|208746.1|208696.1|28
1639675530000|2021-12-16 17:25:30|208746|208696|208745|208695|208749.1|208699.1|208744.6|208694.6|29
1639675540000|2021-12-16 17:25:40|208744.8|208694.8|208742.8|208692.8|208749.9|208699.9|208739.3|208689.3|30
1639675550000|2021-12-16 17:25:50|208743.3|208693.3|208749.5|208699.5|208752.2|208702.2|208738.9|208688.9|28
1639675560000|2021-12-16 17:26:00|208753.5|208703.5|208802.6|208652.6|208803.4|208704.2|208743|208652.6|29
1639675570000|2021-12-16 17:26:10|208801.1|208651.1|208746.5|208696.5|208801.4|208701.8|208739.9|208651.1|30
1639675580000|2021-12-16 17:26:20|208746.3|208696.3|208798.4|208648.4|208800.2|208700.4|208745.4|208648.1|26
1639675590000|2021-12-16 17:26:30|208795.1|208645.1|208753.8|208703.8|208796.4|208704.1|208742.4|208644.2|27
1639675600000|2021-12-16 17:26:40|208754.2|208704.2|208779.2|208729.2|208789.3|208739.3|208753.4|208703.4|26
1639675610000|2021-12-16 17:26:50|208779.9|208729.9|208775.2|208725.2|208831.8|208730.8|208771.4|208676.4|28
1639675620000|2021-12-16 17:27:00|208773.8|208723.8|208813.9|208663.9|208815.3|208723.9|208762.1|208663.9|29
1639675630000|2021-12-16 17:27:10|208814.1|208664.1|208777.7|208727.7|208818.3|208733.1|208772.7|208664.1|31
1639675640000|2021-12-16 17:27:20|208777.3|208727.3|208772.1|208722.1|208777.3|208727.3|208770.2|208720.2|23
1639675650000|2021-12-16 17:27:30|208770.6|208720.6|208739.3|208689.3|208797|208722.3|208736.7|208638.5|33
1639675660000|2021-12-16 17:27:40|208739|208689|208742.3|208692.3|208742.5|208692.5|208736.7|208686.7|29
1639675670000|2021-12-16 17:27:50|208742.2|208692.2|208744.2|208694.2|208744.5|208694.5|208742.2|208692.2|23
1639675680000|2021-12-16 17:28:00|208745.3|208695.3|208802.3|208652.3|208802.3|208701.5|208745.2|208644.3|27
1639675690000|2021-12-16 17:28:10|208803.3|208653.3|208815.8|208665.8|208818.4|208722.5|208747.9|208648.7|29
1639675700000|2021-12-16 17:28:20|208815.9|208665.9|208754|208704|208817.7|208712.6|208753.6|208657.8|29
1639675710000|2021-12-16 17:28:30|208753.4|208703.4|208747.9|208697.9|208803.5|208703.4|208745.1|208648.8|29
1639675720000|2021-12-16 17:28:40|208748.3|208698.3|208748.4|208698.4|208749.7|208699.7|208745.8|208695.8|24
1639675730000|2021-12-16 17:28:50|208748.5|208698.5|208798.4|208648.4|208800|208699|208743.7|208645.9|24
1639675740000|2021-12-16 17:29:00|208798.1|208648.1|208795.7|208645.7|208801.5|208696.7|208741|208644.7|28
1639675750000|2021-12-16 17:29:10|208796|208646|208787.4|208637.4|208796.2|208646.2|208784.7|208634.7|28
1639675760000|2021-12-16 17:29:20|208789.5|208639.5|208787.4|208637.4|208789.5|208639.5|208785.8|208635.8|30
1639675770000|2021-12-16 17:29:30|208787.5|208637.5|208734.7|208684.7|208787.6|208685.1|208733.7|208635.4|18
1639675780000|2021-12-16 17:29:40|208735.1|208685.1|208729.9|208679.9|208735.1|208685.1|208728.5|208678.5|32
1639675790000|2021-12-16 17:29:50|208730.9|208680.9|208730|208680|208733.3|208683.3|208727.8|208677.8|33
1639675800000|2021-12-16 17:30:00|208730.1|208680.1|208726.4|208676.4|208778.3|208680.1|208722.8|208620.7|28
1639675810000|2021-12-16 17:30:10|208730.5|208680.5|208738.2|208688.2|208743|208693|208727.9|208677.9|28
1639675820000|2021-12-16 17:30:20|208737.9|208687.9|208734|208684|208740.9|208690.9|208734|208684|19
1639675830000|2021-12-16 17:30:30|208737.2|208687.2|208789.3|208639.3|208790.5|208688|208735.3|208639.3|19
1639675840000|2021-12-16 17:30:40|208790|208640|208742.8|208692.8|208797.1|208692.8|208738.3|208640|26
1639675850000|2021-12-16 17:30:50|208742|208692|208739.5|208689.5|208743.5|208693.5|208735.7|208685.7|29
1639675860000|2021-12-16 17:31:00|208742.6|208692.6|208777.9|208727.9|208791.3|208741.3|208738.8|208688.8|29
1639675870000|2021-12-16 17:31:10|208777.8|208727.8|208777.3|208727.3|208783.7|208733.7|208776.2|208726.2|28
1639675880000|2021-12-16 17:31:20|208776.1|208726.1|208772.5|208722.5|208826.5|208728|208767.8|208668.6|27
1639675890000|2021-12-16 17:31:30|208772.3|208722.3|208772.4|208722.4|208773.9|208723.9|208767.3|208717.3|31
1639675900000|2021-12-16 17:31:40|208770.8|208720.8|208749.7|208699.7|208770.8|208720.8|208748.2|208698.2|29
1639675910000|2021-12-16 17:31:50|208747.7|208697.7|208732.9|208682.9|208747.7|208697.7|208731.3|208681.3|28
1639675920000|2021-12-16 17:32:00|208730.9|208680.9|208723.1|208673.1|208770.5|208684.4|208722.1|208620.5|30
1639675930000|2021-12-16 17:32:10|208721|208671|208693.3|208643.3|208725|208675|208693.3|208643.3|28
1639675940000|2021-12-16 17:32:20|208693.7|208643.7|208686.5|208636.5|208695.6|208645.6|208686.5|208636.5|17
1639675950000|2021-12-16 17:32:30|208686.1|208636.1|208687.3|208637.3|208692.2|208642.2|208686.1|208636.1|15
1639675960000|2021-12-16 17:32:40|208687.9|208637.9|208683.8|208633.8|208690.1|208640.1|208683.2|208633.2|25
1639675970000|2021-12-16 17:32:50|208684.6|208634.6|208642.2|208592.2|208684.7|208634.7|208639.4|208589.4|32
1639675980000|2021-12-16 17:33:00|208642.3|208592.3|208641.5|208591.5|208644.3|208594.3|208639|208589|21
1639675990000|2021-12-16 17:33:10|208633.6|208583.6|208668.2|208518.2|208673.1|208583.6|208605.3|208514.8|35
1639676000000|2021-12-16 17:33:20|208667.8|208517.8|208670.4|208520.4|208673.5|208523.5|208667.4|208517.4|19
1639676010000|2021-12-16 17:33:30|208670.9|208520.9|208667.4|208517.4|208672.1|208522.1|208667|208517|22
1639676020000|2021-12-16 17:33:40|208667.2|208517.2|208666.6|208516.6|208668|208518|208662.7|208512.7|32
1639676030000|2021-12-16 17:33:50|208665.6|208515.6|208663.5|208513.5|208667.3|208565.4|208615.4|208513.2|23
1639676040000|2021-12-16 17:34:00|208609.4|208559.4|208615.2|208565.2|208665.5|208566.6|208608.9|208510|27
1639676050000|2021-12-16 17:34:10|208614.7|208564.7|208607.7|208557.7|208615|208565|208606.6|208556.6|23
1639676060000|2021-12-16 17:34:20|208607.9|208557.9|208616.1|208466.1|208618.3|208558.5|208567.8|208465.5|34
1639676070000|2021-12-16 17:34:30|208614.4|208464.4|208615|208465|208617.7|208467.7|208613.9|208463.9|29
1639676080000|2021-12-16 17:34:40|208615.4|208465.4|208561.5|208511.5|208615.4|208521.3|208560.3|208462.6|26
1639676090000|2021-12-16 17:34:50|208561.7|208511.7|208537.5|208487.5|208563.4|208513.4|208532.4|208482.4|26
1639676100000|2021-12-16 17:35:00|208588.3|208438.3|208537.9|208487.9|208591.7|208493.2|208536.7|208438.3|25
1639676110000|2021-12-16 17:35:10|208538.3|208488.3|208540.9|208490.9|208540.9|208490.9|208536.6|208486.6|16
1639676120000|2021-12-16 17:35:20|208541.2|208491.2|208539.1|208489.1|208541.9|208491.9|208538.8|208488.8|21
1639676130000|2021-12-16 17:35:30|208539.7|208489.7|208545.3|208495.3|208546.3|208496.3|208538.4|208488.4|21
1639676140000|2021-12-16 17:35:40|208546.7|208496.7|208594.4|208444.4|208598.3|208496.7|208545.6|208441.3|22
1639676150000|2021-12-16 17:35:50|208594.6|208444.6|208538.8|208488.8|208595.3|208489.6|208534.8|208443.2|31
1639676160000|2021-12-16 17:36:00|208538.4|208488.4|208548.9|208398.9|208550|208489.6|208497.5|208393.9|35
1639676170000|2021-12-16 17:36:10|208547.7|208397.7|208549.6|208399.6|208550.5|208400.5|208545|208395|34
1639676180000|2021-12-16 17:36:20|208548.8|208398.8|208570.6|208420.6|208589.5|208485.6|208513.7|208398|35
1639676190000|2021-12-16 17:36:30|208569.7|208419.7|208566.8|208416.8|208574|208424|208566.7|208416.7|37
1639676200000|2021-12-16 17:36:40|208563.8|208413.8|208579.9|208429.9|208584.8|208434.8|208562.8|208412.8|36
1639676210000|2021-12-16 17:36:50|208577.1|208427.1|208578|208428|208583.2|208479.7|208523.6|208422.7|34
1639676220000|2021-12-16 17:37:00|208577.5|208427.5|208583.3|208433.3|208583.3|208433.3|208577.5|208427.5|23
1639676230000|2021-12-16 17:37:10|208583.8|208433.8|208578.9|208428.9|208585.1|208435.1|208574.3|208424.3|30
1639676240000|2021-12-16 17:37:20|208581.3|208431.3|208577.6|208427.6|208586.4|208436.4|208575.4|208425.4|26
1639676250000|2021-12-16 17:37:30|208574.2|208424.2|208575.5|208425.5|208576.9|208426.9|208566.3|208416.3|32
1639676260000|2021-12-16 17:37:40|208575.2|208425.2|208574.7|208424.7|208578.7|208428.7|208573.8|208423.8|22
1639676270000|2021-12-16 17:37:50|208576.8|208426.8|208578.3|208428.3|208579.5|208429.5|208574.9|208424.9|18
1639676280000|2021-12-16 17:38:00|208573.3|208423.3|208516.4|208466.4|208575.9|208470.7|208511.4|208416.8|34
1639676290000|2021-12-16 17:38:10|208518.2|208468.2|208497.6|208447.6|208521.7|208471.7|208497.6|208447.6|36
1639676300000|2021-12-16 17:38:20|208499.8|208449.8|208502.5|208452.5|208504.1|208454.1|208498.2|208448.2|36
1639676310000|2021-12-16 17:38:30|208500.8|208450.8|208509.4|208459.4|208562.3|208463.6|208500.6|208411.9|24
1639676320000|2021-12-16 17:38:40|208508.6|208458.6|208515.9|208465.9|208563.7|208467.6|208508.6|208406.6|32
1639676330000|2021-12-16 17:38:50|208516.4|208466.4|208505.5|208455.5|208516.4|208466.4|208505.5|208455.5|28
1639676340000|2021-12-16 17:39:00|208506.2|208456.2|208506|208456|208509.1|208459.1|208504.8|208454.8|27
1639676350000|2021-12-16 17:39:10|208506.3|208456.3|208501.5|208451.5|208507.7|208457.7|208501.5|208451.5|29
1639676360000|2021-12-16 17:39:20|208503.5|208453.5|208512|208462|208512|208462|208499.6|208449.6|35
1639676370000|2021-12-16 17:39:30|208512.5|208462.5|208510.5|208460.5|208513.2|208463.2|208509.9|208459.9|31
1639676380000|2021-12-16 17:39:40|208511.8|208461.8|208510.7|208460.7|208566.2|208462.7|208510.5|208411.3|30
1639676390000|2021-12-16 17:39:50|208510.4|208460.4|208565.8|208415.8|208568|208466.4|208510.4|208408.9|29
1639676400000|2021-12-16 17:40:00|208564.2|208414.2|208559.1|208409.1|208566.9|208416.9|208552.9|208402.9|28
1639676410000|2021-12-16 17:40:10|208558.5|208408.5|208556.4|208406.4|208561.8|208411.8|208556.4|208406.4|25
1639676420000|2021-12-16 17:40:20|208556.6|208406.6|208548.9|208398.9|208560.2|208410.2|208544.8|208394.8|34
1639676430000|2021-12-16 17:40:30|208547.7|208397.7|208560.9|208410.9|208566.3|208443.1|208493.1|208395.5|34
1639676440000|2021-12-16 17:40:40|208558.6|208408.6|208563.3|208413.3|208566.1|208416.1|208558.6|208408.6|38
1639676450000|2021-12-16 17:40:50|208564.6|208414.6|208567.1|208417.1|208569.7|208419.7|208563.6|208413.6|31
1639676460000|2021-12-16 17:41:00|208566.6|208416.6|208567.6|208417.6|208577.3|208427.3|208564.2|208414.2|31
1639676470000|2021-12-16 17:41:10|208567.1|208417.1|208567.1|208417.1|208571.8|208421.8|208564.7|208414.7|26
1639676480000|2021-12-16 17:41:20|208559|208409|208582.4|208432.4|208582.4|208432.4|208550.2|208400.2|32
1639676490000|2021-12-16 17:41:30|208575.7|208425.7|208573.1|208423.1|208580.4|208430.4|208572.3|208422.3|33
1639676500000|2021-12-16 17:41:40|208572.4|208422.4|208597.9|208447.9|208614.2|208504.7|208554.7|208418.3|32
1639676510000|2021-12-16 17:41:50|208598.5|208448.5|208524.3|208474.3|208598.5|208497.3|208524.3|208427.3|35
1639676520000|2021-12-16 17:42:00|208525.5|208475.5|208520.5|208470.5|208526|208476|208517.1|208467.1|33
1639676530000|2021-12-16 17:42:10|208520.3|208470.3|208516.4|208466.4|208523.6|208473.6|208514.9|208464.9|23
1639676540000|2021-12-16 17:42:20|208515.6|208465.6|208493.8|208443.8|208551.4|208467.5|208493|208388.9|29
1639676550000|2021-12-16 17:42:30|208490.2|208440.2|208539.7|208389.7|208549.2|208446|208477.8|208386.3|37
1639676560000|2021-12-16 17:42:40|208540.9|208390.9|208522.4|208372.4|208544.5|208419.2|208467.8|208371.4|36
1639676570000|2021-12-16 17:42:50|208520.9|208370.9|208494.1|208344.1|208526.9|208425|208470.2|208342|29
1639676580000|2021-12-16 17:43:00|208490.8|208340.8|208493|208343|208494.6|208344.6|208489.2|208339.2|25
1639676590000|2021-12-16 17:43:10|208492.9|208342.9|208489.5|208339.5|208493.6|208390.3|208439.1|208326.7|28
1639676600000|2021-12-16 17:43:20|208489.6|208339.6|208498.9|208348.9|208501.3|208396|208437.5|208336.3|29
1639676610000|2021-12-16 17:43:30|208499|208349|208492.9|208342.9|208501.6|208395.9|208439.4|208337.2|23
1639676620000|2021-12-16 17:43:40|208492.7|208342.7|208489.2|208339.2|208492.7|208342.7|208487.6|208337.6|17
1639676630000|2021-12-16 17:43:50|208489.1|208339.1|208488.2|208338.2|208490.3|208340.3|208486.8|208336.8|13
1639676640000|2021-12-16 17:44:00|208488.3|208338.3|208400.2|208350.2|208500.4|208371.3|208400.2|208337.9|34
1639676650000|2021-12-16 17:44:10|208451|208301|208429|208279|208454.4|208304.4|208427|208277|38
1639676660000|2021-12-16 17:44:20|208429.1|208279.1|208432|208282|208434.9|208284.9|208424.2|208274.2|31
1639676670000|2021-12-16 17:44:30|208431.9|208281.9|208429.8|208279.8|208434.2|208284.2|208407.2|208257.2|34
1639676680000|2021-12-16 17:44:40|208429.1|208279.1|208431.4|208281.4|208434|208284|208427.8|208277.8|31
1639676690000|2021-12-16 17:44:50|208430.1|208280.1|208416.1|208266.1|208430.1|208321.3|208362|208266.1|34
1639676700000|2021-12-16 17:45:00|208415.3|208265.3|208389.6|208239.6|208415.3|208265.3|208389.6|208239.6|37
1639676710000|2021-12-16 17:45:10|208380.7|208230.7|208403.1|208253.1|208407.8|208257.8|208380.7|208230.7|37
1639676720000|2021-12-16 17:45:20|208402.8|208252.8|208444.7|208294.7|208449.8|208299.8|208399.5|208249.5|34
1639676730000|2021-12-16 17:45:30|208446.4|208296.4|208480.4|208330.4|208489.1|208372.9|208412.8|208288.7|38
1639676740000|2021-12-16 17:45:40|208479.7|208329.7|208458|208308|208479.7|208329.7|208456.9|208306.9|37
1639676750000|2021-12-16 17:45:50|208457.2|208307.2|208446.8|208296.8|208457.8|208307.8|208443.2|208293.2|35
1639676760000|2021-12-16 17:46:00|208446.4|208296.4|208456.3|208306.3|208465.8|208315.8|208442.6|208292.6|30
1639676770000|2021-12-16 17:46:10|208456.7|208306.7|208449.1|208299.1|208458.2|208308.2|208447.3|208297.3|35
1639676780000|2021-12-16 17:46:20|208447.7|208297.7|208449.7|208299.7|208452|208302|208446.1|208296.1|35
1639676790000|2021-12-16 17:46:30|208449|208299|208391.4|208341.4|208449|208345.1|208387.9|208285.5|38
1639676800000|2021-12-16 17:46:40|208392.4|208342.4|208394.3|208344.3|208398.7|208348.7|208387.3|208337.3|30
1639676810000|2021-12-16 17:46:50|208399.8|208349.8|208400.7|208350.7|208402|208352|208395.4|208345.4|33
1639676820000|2021-12-16 17:47:00|208400.5|208350.5|208405.4|208355.4|208411.3|208361.3|208399.6|208349.6|37
1639676830000|2021-12-16 17:47:10|208406.7|208356.7|208459.9|208309.9|208461|208357.1|208401.7|208304.1|34
1639676840000|2021-12-16 17:47:20|208458.7|208308.7|208443.7|208393.7|208500.6|208398.5|208395.1|208308.7|37
1639676850000|2021-12-16 17:47:30|208470|208420|208473.1|208423.1|208486.2|208436.2|208466|208416|38
1639676860000|2021-12-16 17:47:40|208472.3|208422.3|208446.9|208396.9|208500.2|208424.8|208445|208342.4|36
1639676870000|2021-12-16 17:47:50|208445|208395|208494.9|208344.9|208502.9|208407.1|208443.7|208343|31
1639676880000|2021-12-16 17:48:00|208493.9|208343.9|208450.5|208300.5|208503.3|208404.3|208404.3|208300.5|38
1639676890000|2021-12-16 17:48:10|208451.9|208301.9|208442.6|208392.6|208495.7|208396.2|208438.7|208300.4|34
1639676900000|2021-12-16 17:48:20|208442.9|208392.9|208444.6|208394.6|208447.6|208397.6|208442.3|208392.3|21
1639676910000|2021-12-16 17:48:30|208494.9|208344.9|208501.3|208351.3|208501.3|208400.8|208443.9|208344.4|36
1639676920000|2021-12-16 17:48:40|208495.9|208345.9|208543.2|208393.2|208546.2|208396.2|208479.3|208329.3|35
1639676930000|2021-12-16 17:48:50|208543.8|208393.8|208545.5|208395.5|208547|208397|208540.8|208390.8|35
1639676940000|2021-12-16 17:49:00|208545.8|208395.8|208569.3|208419.3|208571.9|208456.3|208502.7|208395.8|25
1639676950000|2021-12-16 17:49:10|208565.1|208415.1|208567.9|208417.9|208569.2|208419.2|208565.1|208415.1|29
1639676960000|2021-12-16 17:49:20|208567|208417|208567.8|208417.8|208569.4|208419.4|208562.6|208412.6|29
1639676970000|2021-12-16 17:49:30|208568.1|208418.1|208570.5|208420.5|208587.5|208437.5|208564.8|208414.8|32
1639676980000|2021-12-16 17:49:40|208570.2|208420.2|208574.4|208424.4|208575.3|208477.4|208524.8|208419.7|28
1639676990000|2021-12-16 17:49:50|208576.2|208426.2|208574.8|208424.8|208576.2|208426.2|208573|208423|27
1639677000000|2021-12-16 17:50:00|208573|208423|208574.7|208424.7|208576.9|208426.9|208572.6|208422.6|25
1639677010000|2021-12-16 17:50:10|208574.3|208424.3|208579.8|208429.8|208580.2|208430.2|208574.1|208424.1|22
1639677020000|2021-12-16 17:50:20|208579.2|208429.2|208633.5|208483.5|208633.5|208527.4|208574.2|208424.2|34
1639677030000|2021-12-16 17:50:30|208633.3|208483.3|208579.4|208529.4|208633.3|208530.6|208577.5|208479.9|31
1639677040000|2021-12-16 17:50:40|208580.2|208530.2|208584.3|208534.3|208584.3|208534.3|208577|208527|26
1639677050000|2021-12-16 17:50:50|208582.7|208532.7|208629.2|208479.2|208630.7|208533.9|208579.6|208477.2|29
1639677060000|2021-12-16 17:51:00|208631.6|208481.6|208629.2|208479.2|208631.6|208481.6|208623.1|208473.1|27
1639677070000|2021-12-16 17:51:10|208629.1|208479.1|208627.2|208477.2|208630.2|208480.2|208626|208476|17
1639677080000|2021-12-16 17:51:20|208628.3|208478.3|208646.6|208496.6|208650.2|208553.6|208600.1|208478.2|27
1639677090000|2021-12-16 17:51:30|208646.4|208496.4|208629.3|208479.3|208647.1|208538.3|208587.2|208477.8|34
1639677100000|2021-12-16 17:51:40|208629.7|208479.7|208602.1|208452.1|208629.7|208506|208555.6|208452.1|32
1639677110000|2021-12-16 17:51:50|208600.7|208450.7|208625.1|208475.1|208648.9|208539.7|208580.7|208430.7|36
1639677120000|2021-12-16 17:52:00|208624.4|208474.4|208622.8|208472.8|208625.3|208475.3|208622.6|208472.6|26
1639677130000|2021-12-16 17:52:10|208622.6|208472.6|208604.5|208454.5|208623.3|208473.3|208602.2|208452.2|25
1639677140000|2021-12-16 17:52:20|208604.2|208454.2|208588.2|208438.2|208612.2|208493.4|208540.3|208436.8|34
1639677150000|2021-12-16 17:52:30|208588.5|208438.5|208583.8|208433.8|208593.6|208443.6|208583.8|208433.8|31
1639677160000|2021-12-16 17:52:40|208580.5|208430.5|208579.4|208429.4|208583.1|208433.1|208576.6|208426.6|37
1639677170000|2021-12-16 17:52:50|208579.6|208429.6|208582.8|208432.8|208583.9|208433.9|208577.5|208427.5|27
1639677180000|2021-12-16 17:53:00|208582|208432|208601.3|208451.3|208605|208500|208540|208432|37
1639677190000|2021-12-16 17:53:10|208598.9|208448.9|208634.6|208484.6|208636.5|208535.4|208580.3|208430.3|33
1639677200000|2021-12-16 17:53:20|208632.9|208482.9|208636.1|208486.1|208639.1|208489.1|208632.8|208482.8|24
1639677210000|2021-12-16 17:53:30|208636|208486|208636.2|208486.2|208639.2|208489.2|208635.9|208485.9|23
1639677220000|2021-12-16 17:53:40|208635.7|208485.7|208560.9|208510.9|208635.7|208512.5|208560.6|208450.5|26
1639677230000|2021-12-16 17:53:50|208560.7|208510.7|208623.3|208473.3|208624.9|208511.6|208559.3|208456.8|35
1639677240000|2021-12-16 17:54:00|208625.5|208475.5|208658.7|208508.7|208667.9|208538.2|208587.2|208471.8|36
1639677250000|2021-12-16 17:54:10|208688.7|208538.7|208698|208548|208703|208553|208686.8|208536.8|38
1639677260000|2021-12-16 17:54:20|208698.7|208548.7|208750.8|208600.8|208760.8|208658.3|208689.7|208547.5|34
1639677270000|2021-12-16 17:54:30|208754.6|208604.6|208737.8|208587.8|208756.5|208650.7|208698.6|208581.8|32
1639677280000|2021-12-16 17:54:40|208739.7|208589.7|208743.9|208593.9|208752.2|208642.9|208692.9|208585.5|31
1639677290000|2021-12-16 17:54:50|208742.5|208592.5|208751.2|208601.2|208751.2|208601.2|208741.3|208591.3|31
1639677300000|2021-12-16 17:55:00|208750.4|208600.4|208753.5|208603.5|208756.7|208606.7|208747.2|208597.2|33
1639677310000|2021-12-16 17:55:10|208753.1|208603.1|208750.3|208600.3|208759.4|208609.4|208745.7|208595.7|33
1639677320000|2021-12-16 17:55:20|208753.2|208603.2|208754.9|208604.9|208754.9|208604.9|208746.4|208596.4|26
1639677330000|2021-12-16 17:55:30|208753.8|208603.8|208793.9|208643.9|208798.8|208695.5|208739.5|208596.8|19
1639677340000|2021-12-16 17:55:40|208790.7|208640.7|208790.1|208640.1|208796.1|208646.1|208788.4|208638.4|22
1639677350000|2021-12-16 17:55:50|208790|208640|208746.7|208596.7|208791.6|208651.2|208701.2|208593.4|31
1639677360000|2021-12-16 17:56:00|208745.5|208595.5|208741.3|208591.3|208756.3|208651.9|208694.3|208591.3|27
1639677370000|2021-12-16 17:56:10|208745.3|208595.3|208697.4|208647.4|208748.1|208649.1|208692.2|208594.9|16
1639677380000|2021-12-16 17:56:20|208698.1|208648.1|208720.5|208670.5|208770.9|208689.6|208697.7|208619.7|23
1639677390000|2021-12-16 17:56:30|208718.2|208668.2|208769.9|208619.9|208772.6|208672.8|208712.9|208615|36
1639677400000|2021-12-16 17:56:40|208767.7|208617.7|208810.4|208660.4|208824.4|208709.6|208759.6|208617.7|23
1639677410000|2021-12-16 17:56:50|208811.7|208661.7|208805.7|208655.7|208811.7|208661.7|208804.5|208654.5|23
1639677420000|2021-12-16 17:57:00|208810|208660|208794.4|208644.4|208810.5|208660.5|208794.4|208644.4|25
1639677430000|2021-12-16 17:57:10|208793.9|208643.9|208806.9|208656.9|208809.9|208708.1|208747.6|208642.3|33
1639677440000|2021-12-16 17:57:20|208805.8|208655.8|208803.1|208653.1|208807.4|208657.4|208800.3|208650.3|34
1639677450000|2021-12-16 17:57:30|208803.4|208653.4|208804.9|208654.9|208805.8|208655.8|208802.9|208652.9|27
1639677460000|2021-12-16 17:57:40|208805.9|208655.9|208814.4|208664.4|208816.4|208666.4|208804.3|208654.3|32
1639677470000|2021-12-16 17:57:50|208815.6|208665.6|208806.6|208656.6|208816|208666|208803.6|208653.6|31
1639677480000|2021-12-16 17:58:00|208805.9|208655.9|208799.5|208649.5|208808.9|208658.9|208792.1|208642.1|26
1639677490000|2021-12-16 17:58:10|208798.4|208648.4|208806.8|208656.8|208806.8|208656.8|208797.5|208647.5|25
1639677500000|2021-12-16 17:58:20|208804.7|208654.7|208803.8|208653.8|208807.7|208657.7|208803.2|208653.2|21
1639677510000|2021-12-16 17:58:30|208803.5|208653.5|208803.9|208653.9|208804.6|208654.6|208802.3|208652.3|18
1639677520000|2021-12-16 17:58:40|208803.6|208653.6|208806.9|208656.9|208807.6|208657.6|208803.6|208653.6|18
1639677530000|2021-12-16 17:58:50|208807.9|208657.9|208754.6|208704.6|208809.1|208707.2|208754.6|208655.9|17
1639677540000|2021-12-16 17:59:00|208804.2|208654.2|208818.4|208668.4|208821.6|208671.6|208804.2|208654.2|35
1639677550000|2021-12-16 17:59:10|208815|208665|208790.4|208740.4|208817.2|208747.6|208786.7|208664.2|28
1639677560000|2021-12-16 17:59:20|208790.5|208740.5|208815.5|208765.5|208815.6|208765.6|208789.4|208739.4|24
1639677570000|2021-12-16 17:59:30|208814.7|208764.7|208777|208727|208837.9|208766.5|208777|208675.6|24
1639677580000|2021-12-16 17:59:40|208777.4|208727.4|208821|208671|208824.3|208727.4|208775.5|208670.8|29
1639677590000|2021-12-16 17:59:50|208821.4|208671.4|208831|208681|208834.3|208733.8|208775.5|208671.3|27
1639677600000|2021-12-16 18:00:00|208829.5|208679.5|208788.8|208738.8|208834.1|208740.4|208773.9|208671.1|37
1639677610000|2021-12-16 18:00:10|208788.3|208738.3|208788.8|208738.8|208790|208740|208785.7|208735.7|28
1639677620000|2021-12-16 18:00:20|208787.4|208737.4|208826.4|208676.4|208840|208743.8|208785.5|208676.4|33
1639677630000|2021-12-16 18:00:30|208824.9|208674.9|208805.2|208655.2|208824.9|208723.4|208772.1|208655.2|30
1639677640000|2021-12-16 18:00:40|208806.4|208656.4|208806.6|208656.6|208810.9|208660.9|208802.5|208652.5|21
1639677650000|2021-12-16 18:00:50|208806.1|208656.1|208772.2|208722.2|208842.3|208739.6|208768.5|208643|34
1639677660000|2021-12-16 18:01:00|208773.6|208723.6|208824.9|208674.9|208829.3|208730|208773.6|208674.8|27
1639677670000|2021-12-16 18:01:10|208823.9|208673.9|208824.2|208674.2|208828.9|208730.7|208773.8|208671.9|26
1639677680000|2021-12-16 18:01:20|208824.7|208674.7|208821.8|208671.8|208825.4|208719.9|208769.9|208668.3|22
1639677690000|2021-12-16 18:01:30|208821.4|208671.4|208820.3|208670.3|208821.4|208720.6|208770.4|208668.8|16
1639677700000|2021-12-16 18:01:40|208822.4|208672.4|208743.9|208693.9|208822.4|208712.6|208743.1|208642.7|29
1639677710000|2021-12-16 18:01:50|208746|208696|208790.1|208640.1|208796.4|208696|208738.7|208639.1|26
1639677720000|2021-12-16 18:02:00|208790.5|208640.5|208811.4|208661.4|208815.1|208687.7|208736.3|208637.8|27
1639677730000|2021-12-16 18:02:10|208812.5|208662.5|208802.1|208652.1|208812.9|208709.5|208758.3|208651.7|19
1639677740000|2021-12-16 18:02:20|208802.8|208652.8|208831.4|208681.4|208831.4|208726|208772.1|208652.8|25
1639677750000|2021-12-16 18:02:30|208781.9|208731.9|208823.2|208673.2|208834.3|208734.4|208778.5|208671.1|26
1639677760000|2021-12-16 18:02:40|208824.1|208674.1|208770.9|208720.9|208824.1|208721.1|208770.1|208669.8|19
1639677770000|2021-12-16 18:02:50|208771.3|208721.3|208758.6|208708.6|208771.9|208721.9|208758.1|208708.1|16
1639677780000|2021-12-16 18:03:00|208760.6|208710.6|208768.8|208718.8|208768.8|208718.8|208754.1|208704.1|23
1639677790000|2021-12-16 18:03:10|208769.2|208719.2|208830.3|208680.3|208830.3|208729.2|208769.2|208669.6|26
1639677800000|2021-12-16 18:03:20|208826.7|208676.7|208769|208719|208827.8|208719|208769|208671.6|21
1639677810000|2021-12-16 18:03:30|208772.8|208622.8|208760.3|208610.3|208772.8|208666.8|208693.4|208596.5|28
1639677820000|2021-12-16 18:03:40|208760.7|208610.7|208755.5|208605.5|208765.3|208660.1|208705.3|208605.5|14
1639677830000|2021-12-16 18:03:50|208757.2|208607.2|208751.5|208601.5|208759.3|208657.1|208705.9|208599.6|16
1639677840000|2021-12-16 18:04:00|208755.1|208605.1|208772.4|208622.4|208772.4|208663.2|208711.8|208604.6|28
1639677850000|2021-12-16 18:04:10|208773.1|208623.1|208772.2|208622.2|208779|208629|208771.4|208621.4|20
1639677860000|2021-12-16 18:04:20|208772.3|208622.3|208773.9|208623.9|208774.5|208624.5|208770.7|208620.7|15
1639677870000|2021-12-16 18:04:30|208762.3|208612.3|208757.2|208607.2|208762.3|208612.3|208734.5|208584.5|25
1639677880000|2021-12-16 18:04:40|208755|208605|208707.1|208657.1|208759.4|208657.3|208706.4|208604.9|21
1639677890000|2021-12-16 18:04:50|208707.5|208657.5|208710.8|208660.8|208711.8|208661.8|208707.3|208657.3|14
1639677900000|2021-12-16 18:05:00|208710.9|208660.9|208755.5|208605.5|208756.8|208660.9|208703.9|208605.5|21
1639677910000|2021-12-16 18:05:10|208757.2|208607.2|208692|208642|208757.9|208650.2|208692|208603.6|27
1639677920000|2021-12-16 18:05:20|208691.9|208641.9|208697|208647|208697.5|208647.5|208686.9|208636.9|26
1639677930000|2021-12-16 18:05:30|208745.1|208595.1|208720.3|208570.3|208751.2|208601.2|208715.5|208565.5|19
1639677940000|2021-12-16 18:05:40|208720.4|208570.4|208748.1|208598.1|208748.3|208649.4|208689.7|208569|21
1639677950000|2021-12-16 18:05:50|208746.9|208596.9|208697|208647|208746.9|208647|208672.1|208562.8|26
1639677960000|2021-12-16 18:06:00|208697.8|208647.8|208714.3|208664.3|208767.8|208666|208697.8|208612.3|17
1639677970000|2021-12-16 18:06:10|208716.7|208666.7|208762.8|208612.8|208763.7|208666.7|208710.3|208608.1|19
1639677980000|2021-12-16 18:06:20|208762.3|208612.3|208777|208627|208801.5|208693.8|208712|208611.4|31
1639677990000|2021-12-16 18:06:30|208773.9|208623.9|208811.3|208661.3|208826.9|208732.5|208760.7|208623.9|27
1639678000000|2021-12-16 18:06:40|208757.7|208707.7|208808.8|208658.8|208810.8|208707.7|208755.7|208652.4|20
1639678010000|2021-12-16 18:06:50|208810.4|208660.4|208812.8|208662.8|208817.9|208702.2|208747.7|208651.8|24
1639678020000|2021-12-16 18:07:00|208811.3|208661.3|208811.3|208661.3|208812.5|208707.2|208757.2|208657.2|26
1639678030000|2021-12-16 18:07:10|208804.5|208654.5|208801|208651|208812.5|208723|208747.3|208647.7|24
1639678040000|2021-12-16 18:07:20|208753.6|208703.6|208806.3|208656.3|208806.6|208707|208747.6|208655.2|23
1639678050000|2021-12-16 18:07:30|208805.1|208655.1|208753.8|208703.8|208806|208704.4|208751.8|208655.1|16
1639678060000|2021-12-16 18:07:40|208754|208704|208749.5|208699.5|208756.1|208706.1|208749.4|208699.4|11
1639678070000|2021-12-16 18:07:50|208746.4|208696.4|208746.7|208596.7|208758.9|208696.4|208705.6|208590|31
1639678080000|2021-12-16 18:08:00|208747.5|208597.5|208755.8|208605.8|208755.8|208655.3|208699.1|208592.6|25
1639678090000|2021-12-16 18:08:10|208755.1|208605.1|208703.4|208553.4|208755.1|208605.1|208702.8|208552.8|30
1639678100000|2021-12-16 18:08:20|208702.2|208552.2|208672.5|208522.5|208704.9|208554.9|208663.2|208513.2|34
1639678110000|2021-12-16 18:08:30|208673.9|208523.9|208643.9|208493.9|208673.9|208523.9|208643.9|208493.9|30
1639678120000|2021-12-16 18:08:40|208645.1|208495.1|208659.5|208509.5|208659.5|208509.5|208641|208491|26
1639678130000|2021-12-16 18:08:50|208661.7|208511.7|208705.2|208555.2|208705.2|208575.4|208622|208508.5|32
1639678140000|2021-12-16 18:09:00|208665.2|208615.2|208776.9|208626.9|208802|208652|208665.2|208573.5|32
1639678150000|2021-12-16 18:09:10|208779.6|208629.6|208781.1|208631.1|208783.7|208633.7|208775.8|208625.8|28
1639678160000|2021-12-16 18:09:20|208804|208654|208804|208654|208844.4|208694.4|208803.4|208653.4|29
1639678170000|2021-12-16 18:09:30|208803.5|208653.5|208836.5|208686.5|208836.5|208686.5|208798.9|208648.9|29
1639678180000|2021-12-16 18:09:40|208828.4|208678.4|208820.1|208670.1|208830.1|208722.1|208768.1|208668.4|28
1639678190000|2021-12-16 18:09:50|208821|208671|208825.9|208675.9|208829.6|208679.6|208817.7|208667.7|30
1639678200000|2021-12-16 18:10:00|208825.6|208675.6|208777.8|208727.8|208829.8|208727.8|208772.9|208675|20
1639678210000|2021-12-16 18:10:10|208777.4|208727.4|208826.9|208676.9|208830.7|208727.4|208773.1|208668.2|32
1639678220000|2021-12-16 18:10:20|208828.5|208678.5|208825.7|208675.7|208828.7|208678.7|208821.3|208671.3|29
1639678230000|2021-12-16 18:10:30|208825.8|208675.8|208824|208674|208826.9|208676.9|208823.2|208673.2|25
1639678240000|2021-12-16 18:10:40|208824.6|208674.6|208826.5|208676.5|208826.9|208676.9|208824.6|208674.6|22
1639678250000|2021-12-16 18:10:50|208828|208678|208706.7|208556.7|208828|208678|208702.6|208552.6|38
1639678260000|2021-12-16 18:11:00|208705.7|208555.7|208705.2|208555.2|208706.6|208556.6|208702.4|208552.4|27
1639678270000|2021-12-16 18:11:10|208706.5|208556.5|208786.1|208636.1|208827.6|208698|208698.3|208548.3|32
1639678280000|2021-12-16 18:11:20|208783.5|208633.5|208744.1|208594.1|208783.5|208633.5|208741.9|208591.9|33
1639678290000|2021-12-16 18:11:30|208745.4|208595.4|208741.1|208591.1|208750.8|208600.8|208737.1|208587.1|21
1639678300000|2021-12-16 18:11:40|208741.7|208591.7|208748|208598|208750.1|208600.1|208736.8|208586.8|21
1639678310000|2021-12-16 18:11:50|208744.2|208594.2|208744.8|208594.8|208750.1|208600.1|208744.2|208594.2|25
1639678320000|2021-12-16 18:12:00|208744.5|208594.5|208742.1|208592.1|208745.2|208595.2|208742|208592|16
1639678330000|2021-12-16 18:12:10|208743.8|208593.8|208671.5|208521.5|208745.5|208595.5|208651.6|208501.6|30
1639678340000|2021-12-16 18:12:20|208673.3|208523.3|208672.6|208522.6|208685.9|208535.9|208667.7|208517.7|34
1639678350000|2021-12-16 18:12:30|208675.7|208525.7|208740.2|208590.2|208740.2|208590.2|208673.6|208523.6|37
1639678360000|2021-12-16 18:12:40|208739.9|208589.9|208738.4|208588.4|208743.6|208593.6|208734.9|208584.9|24
1639678370000|2021-12-16 18:12:50|208738.6|208588.6|208758.1|208608.1|208760|208610|208738.1|208588.1|26
1639678380000|2021-12-16 18:13:00|208761.2|208611.2|208799|208649|208805.6|208655.6|208751.6|208601.6|33
1639678390000|2021-12-16 18:13:10|208797.9|208647.9|208793.7|208643.7|208801.1|208651.1|208787|208637|28
1639678400000|2021-12-16 18:13:20|208793.3|208643.3|208796.3|208646.3|208801.4|208651.4|208793.3|208643.3|27
1639678410000|2021-12-16 18:13:30|208797|208647|208755.9|208705.9|208834.4|208720.5|208754.1|208647|35
1639678420000|2021-12-16 18:13:40|208757.6|208707.6|208764.5|208714.5|208765|208715|208752|208702|27
1639678430000|2021-12-16 18:13:50|208764|208714|208762|208712|208764.2|208714.2|208759.2|208709.2|24
1639678440000|2021-12-16 18:14:00|208761.4|208711.4|208762.8|208712.8|208762.8|208712.8|208758.4|208708.4|30
1639678450000|2021-12-16 18:14:10|208763|208713|208760.7|208710.7|208763|208713|208757.4|208707.4|18
1639678460000|2021-12-16 18:14:20|208759.1|208709.1|208766.4|208716.4|208768.8|208718.8|208758.6|208708.6|25
1639678470000|2021-12-16 18:14:30|208766.5|208716.5|208817.3|208667.3|208818.3|208722|208764.7|208666|27
1639678480000|2021-12-16 18:14:40|208828.3|208678.3|208823|208673|208828.3|208678.3|208822.4|208672.4|29
1639678490000|2021-12-16 18:14:50|208822.8|208672.8|208820.9|208670.9|208824.9|208674.9|208820.1|208670.1|27
1639678500000|2021-12-16 18:15:00|208770.7|208720.7|208771.8|208721.8|208773.8|208723.8|208769.4|208719.4|19
1639678510000|2021-12-16 18:15:10|208772.2|208722.2|208771|208721|208775.9|208725.9|208770.8|208720.8|21
1639678520000|2021-12-16 18:15:20|208771.6|208721.6|208773.7|208723.7|208773.9|208723.9|208771.1|208721.1|15
1639678530000|2021-12-16 18:15:30|208774.3|208724.3|208774.2|208724.2|208776.9|208726.9|208774.2|208724.2|17
1639678540000|2021-12-16 18:15:40|208824.2|208674.2|208822.1|208672.1|208826|208676|208822.1|208672.1|18
1639678550000|2021-12-16 18:15:50|208822|208672|208825.5|208675.5|208829.7|208679.7|208822|208672|18
1639678560000|2021-12-16 18:16:00|208824.2|208674.2|208824.5|208674.5|208825.6|208727.7|208777.7|208671.5|12
1639678570000|2021-12-16 18:16:10|208823.2|208673.2|208784.2|208734.2|208828.5|208735.1|208772.3|208673.2|25
1639678580000|2021-12-16 18:16:20|208784.1|208734.1|208775|208625|208806.5|208734.1|208774.6|208624.6|29
1639678590000|2021-12-16 18:16:30|208777|208627|208773.2|208623.2|208777|208627|208771.1|208621.1|23
1639678600000|2021-12-16 18:16:40|208772.6|208622.6|208786.6|208636.6|208786.6|208678|208728|208622|29
1639678610000|2021-12-16 18:16:50|208786|208636|208797.6|208647.6|208803.1|208723.7|208746.9|208635.9|33
1639678620000|2021-12-16 18:17:00|208797.1|208647.1|208774.8|208724.8|208825.4|208729|208769.3|208647.1|28
1639678630000|2021-12-16 18:17:10|208775|208725|208784.2|208734.2|208791.7|208741.7|208771.8|208721.8|32
1639678640000|2021-12-16 18:17:20|208830.4|208680.4|208833.8|208683.8|208839.8|208689.8|208830.2|208680.2|22
1639678650000|2021-12-16 18:17:30|208834.8|208684.8|208800.6|208750.6|208846.6|208751.5|208800.6|208681.7|24
1639678660000|2021-12-16 18:17:40|208801|208751|208846.7|208696.7|208846.7|208752|208792.2|208696.7|13
1639678670000|2021-12-16 18:17:50|208846.8|208696.8|208835.3|208685.3|208847.2|208738.2|208786.8|208682.8|28
1639678680000|2021-12-16 18:18:00|208834.8|208684.8|208828.2|208678.2|208834.8|208684.8|208825.4|208675.4|34
1639678690000|2021-12-16 18:18:10|208829.4|208679.4|208835.6|208685.6|208836.3|208686.3|208826.7|208676.7|28
1639678700000|2021-12-16 18:18:20|208835.5|208685.5|208834|208684|208835.9|208685.9|208830.6|208680.6|20
1639678710000|2021-12-16 18:18:30|208835.9|208685.9|208877.4|208727.4|208880.9|208777.2|208798.4|208683.9|26
1639678720000|2021-12-16 18:18:40|208876.6|208726.6|208870.5|208720.5|208876.6|208726.6|208867.6|208717.6|34
1639678730000|2021-12-16 18:18:50|208870.4|208720.4|208878.3|208728.3|208878.3|208728.3|208867|208717|30
1639678740000|2021-12-16 18:19:00|208877.7|208727.7|208873.1|208723.1|208879.4|208729.4|208873.1|208723.1|21
1639678750000|2021-12-16 18:19:10|208870.8|208720.8|208872.9|208722.9|208875|208725|208870.7|208720.7|20
1639678760000|2021-12-16 18:19:20|208870.6|208720.6|208872.9|208722.9|208874.3|208724.3|208868.4|208718.4|19
1639678770000|2021-12-16 18:19:30|208873.1|208723.1|208857.6|208707.6|208873.5|208760|208800.7|208706.7|34
1639678780000|2021-12-16 18:19:40|208823.4|208773.4|208871.7|208721.7|208874.2|208778.1|208822.9|208718.2|32
1639678790000|2021-12-16 18:19:50|208870.6|208720.6|208827.5|208777.5|208870.6|208784.1|208799.7|208697.5|36
1639678800000|2021-12-16 18:20:00|208823.9|208773.9|208828.2|208778.2|208828.3|208778.3|208820.7|208770.7|32
1639678810000|2021-12-16 18:20:10|208826.5|208776.5|208825|208775|208831.2|208781.2|208824.9|208774.9|30
1639678820000|2021-12-16 18:20:20|208826.2|208776.2|208824.4|208774.4|208827.9|208777.9|208823.5|208773.5|27
1639678830000|2021-12-16 18:20:30|208825.2|208775.2|208823.8|208773.8|208833|208783|208821.4|208771.4|23
1639678840000|2021-12-16 18:20:40|208823.1|208773.1|208837.1|208787.1|208837.5|208787.5|208817.6|208767.6|32
1639678850000|2021-12-16 18:20:50|208836.9|208786.9|208931|208781|208931|208788.2|208834.9|208779.4|31
1639678860000|2021-12-16 18:21:00|208928.3|208778.3|208928|208778|208934.7|208784.7|208917.6|208767.6|39
1639678870000|2021-12-16 18:21:10|208929.1|208779.1|208922.2|208772.2|208929.7|208779.7|208922.2|208772.2|35
1639678880000|2021-12-16 18:21:20|208921.1|208771.1|208931.9|208781.9|208931.9|208781.9|208920.1|208770.1|29
1639678890000|2021-12-16 18:21:30|208931.7|208781.7|208935.5|208785.5|208936.9|208786.9|208930.8|208780.8|27
1639678900000|2021-12-16 18:21:40|208936.5|208786.5|208935|208785|208936.8|208786.8|208933.3|208783.3|18
1639678910000|2021-12-16 18:21:50|208924.6|208774.6|208929.8|208779.8|208937|208787|208924.6|208774.6|32
1639678920000|2021-12-16 18:22:00|208925.7|208775.7|208886.1|208736.1|208929.4|208805.7|208843.1|208735.9|38
1639678930000|2021-12-16 18:22:10|208886.8|208736.8|208885.5|208735.5|208890.7|208740.7|208885.5|208735.5|25
1639678940000|2021-12-16 18:22:20|208885.4|208735.4|208884.7|208734.7|208888.7|208738.7|208884.5|208734.5|22
1639678950000|2021-12-16 18:22:30|208885.1|208735.1|208885.2|208735.2|208888.7|208738.7|208885.1|208735.1|21
1639678960000|2021-12-16 18:22:40|208884.7|208734.7|208885.2|208735.2|208886.9|208736.9|208882|208732|22
1639678970000|2021-12-16 18:22:50|208885.4|208735.4|208884|208734|208887.6|208737.6|208883.7|208733.7|17
1639678980000|2021-12-16 18:23:00|208884.1|208734.1|208888.7|208738.7|208890|208740|208884.1|208734.1|24
1639678990000|2021-12-16 18:23:10|208884|208734|208879.9|208729.9|208891.1|208794.4|208837.6|208726.3|35
1639679000000|2021-12-16 18:23:20|208879.8|208729.8|208826.2|208776.2|208879.8|208779.2|208825.7|208729.8|20
1639679010000|2021-12-16 18:23:30|208822.9|208772.9|208830.7|208780.7|208832.3|208782.3|208822.9|208772.9|19
1639679020000|2021-12-16 18:23:40|208833|208783|208830.7|208780.7|208834.2|208784.2|208828.5|208778.5|16
1639679030000|2021-12-16 18:23:50|208831|208781|208824|208774|208832.3|208782.3|208822.7|208772.7|18
1639679040000|2021-12-16 18:24:00|208822.9|208772.9|208825.8|208775.8|208826.8|208776.8|208822.9|208772.9|18
1639679050000|2021-12-16 18:24:10|208826.3|208776.3|208828.6|208778.6|208829.7|208779.7|208826.2|208776.2|16
1639679060000|2021-12-16 18:24:20|208828|208778|208831.6|208781.6|208833|208783|208822|208772|19
1639679070000|2021-12-16 18:24:30|208827.3|208777.3|208824|208774|208878.3|208777.6|208823.4|208722.5|30
1639679080000|2021-12-16 18:24:40|208823.9|208773.9|208826.4|208776.4|208827.3|208777.3|208822.9|208772.9|26
1639679090000|2021-12-16 18:24:50|208826.1|208776.1|208823.1|208773.1|208826.1|208776.1|208821.6|208771.6|27
1639679100000|2021-12-16 18:25:00|208823.2|208773.2|208823.8|208773.8|208826.7|208776.7|208822.8|208772.8|19
1639679110000|2021-12-16 18:25:10|208825|208775|208823.6|208773.6|208825.3|208775.3|208822.6|208772.6|18
1639679120000|2021-12-16 18:25:20|208822.6|208772.6|208820|208770|208825.9|208775.9|208820|208770|14
1639679130000|2021-12-16 18:25:30|208822|208772|208829.1|208779.1|208831.1|208781.1|208820.2|208770.2|20
1639679140000|2021-12-16 18:25:40|208829|208779|208827.2|208777.2|208832.6|208782.6|208820.7|208770.7|26
1639679150000|2021-12-16 18:25:50|208824.9|208774.9|208833.9|208783.9|208842|208792|208824.9|208774.9|24
1639679160000|2021-12-16 18:26:00|208831.9|208781.9|208830.8|208780.8|208833.8|208783.8|208830.6|208780.6|30
1639679170000|2021-12-16 18:26:10|208830.4|208780.4|208832.2|208782.2|208834.8|208784.8|208830.3|208780.3|34
1639679180000|2021-12-16 18:26:20|208831.7|208781.7|208844.2|208794.2|208847.4|208797.4|208831.7|208781.7|28
1639679190000|2021-12-16 18:26:30|208894.5|208744.5|208844.4|208794.4|208896.3|208797|208844.2|208740|22
1639679200000|2021-12-16 18:26:40|208845.4|208795.4|208845.9|208795.9|208847.7|208797.7|208844.7|208794.7|11
1639679210000|2021-12-16 18:26:50|208845.6|208795.6|208915.6|208765.6|208921.8|208808.3|208842.2|208765.6|33
1639679220000|2021-12-16 18:27:00|208914.5|208764.5|208860.5|208810.5|208917.8|208813|208860.5|208741.9|35
1639679230000|2021-12-16 18:27:10|208861.4|208811.4|208919.3|208769.3|208920.5|208814.5|208860.3|208758.8|28
1639679240000|2021-12-16 18:27:20|208919|208769|208889.9|208839.9|208944.8|208843.6|208889.3|208768.4|31
1639679250000|2021-12-16 18:27:30|208889.7|208839.7|208921.1|208871.1|208972.6|208874.3|208889.7|208817.3|32
1639679260000|2021-12-16 18:27:40|208921.2|208871.2|208925.6|208875.6|208928.1|208878.1|208918.7|208868.7|25
1639679270000|2021-12-16 18:27:50|208925.4|208875.4|208923.7|208873.7|208925.4|208875.4|208920.9|208870.9|19
1639679280000|2021-12-16 18:28:00|208921.5|208871.5|208924.6|208874.6|208926.6|208876.6|208921.3|208871.3|23
1639679290000|2021-12-16 18:28:10|208924.9|208874.9|208923.8|208873.8|208924.9|208874.9|208916.6|208866.6|27
1639679300000|2021-12-16 18:28:20|208923.3|208873.3|208927|208877|208928.2|208878.2|208923.2|208873.2|14
1639679310000|2021-12-16 18:28:30|208927.2|208877.2|208925.8|208875.8|208927.7|208877.7|208924.6|208874.6|20
1639679320000|2021-12-16 18:28:40|208926|208876|208923|208873|208974.9|208876.5|208921.7|208823.7|16
1639679330000|2021-12-16 18:28:50|208920.7|208870.7|208920.6|208870.6|208922.7|208872.7|208919.5|208869.5|22
1639679340000|2021-12-16 18:29:00|208919.9|208869.9|208924.3|208874.3|208924.3|208874.3|208919.5|208869.5|25
1639679350000|2021-12-16 18:29:10|208924.4|208874.4|208922.9|208872.9|208926.4|208876.4|208922.6|208872.6|22
1639679360000|2021-12-16 18:29:20|208925.2|208875.2|208979.2|208829.2|208982.1|208881|208922.9|208825.7|25
1639679370000|2021-12-16 18:29:30|208977.9|208827.9|208976.8|208826.8|208981.1|208831.1|208976.8|208826.8|21
1639679380000|2021-12-16 18:29:40|208976.9|208826.9|208982.7|208832.7|208985.1|208835.1|208976.4|208826.4|21
1639679390000|2021-12-16 18:29:50|208981.4|208831.4|208978.3|208828.3|208982.8|208832.8|208976.9|208826.9|23
1639679400000|2021-12-16 18:30:00|208979.7|208829.7|208965.4|208815.4|208982.4|208862.2|208907.3|208809.2|34
1639679410000|2021-12-16 18:30:10|208961.6|208811.6|208905.3|208855.3|208968.8|208861.3|208905.3|208810.1|32
1639679420000|2021-12-16 18:30:20|208961.1|208811.1|208926.4|208876.4|208987.4|208880.5|208923|208804.2|34
1639679430000|2021-12-16 18:30:30|208922.7|208872.7|208979.7|208829.7|208983|208882|208922.4|208823.4|29
1639679440000|2021-12-16 18:30:40|208979.8|208829.8|208926.8|208876.8|208980.6|208878.4|208925.5|208827.2|25
1639679450000|2021-12-16 18:30:50|208926.1|208876.1|208911.8|208861.8|208966.1|208876.1|208911.8|208814.2|25
1639679460000|2021-12-16 18:31:00|208912.2|208862.2|208951.1|208801.1|208955.2|208862.2|208896.4|208797.1|34
1639679470000|2021-12-16 18:31:10|208950|208800|208955.7|208805.7|208955.7|208805.7|208948.8|208798.8|24
1639679480000|2021-12-16 18:31:20|208954.3|208804.3|208935.8|208785.8|208954.3|208846.2|208887.2|208785.8|25
1639679490000|2021-12-16 18:31:30|208936.2|208786.2|208884.3|208834.3|208936.5|208840.8|208883.4|208786|17
1639679500000|2021-12-16 18:31:40|208884.1|208834.1|208900.3|208850.3|208931.2|208856.4|208882.3|208771.7|29
1639679510000|2021-12-16 18:31:50|208899.5|208849.5|208961.9|208811.9|208962.8|208852.6|208898.7|208803|28
1639679520000|2021-12-16 18:32:00|208961.5|208811.5|208962.5|208812.5|208963.4|208813.4|208961.4|208811.4|20
1639679530000|2021-12-16 18:32:10|208962.8|208812.8|208911.3|208861.3|208966.8|208862.6|208908|208809.5|16
1639679540000|2021-12-16 18:32:20|208911|208861|208960.5|208810.5|208965.7|208865.1|208910.5|208804.1|22
1639679550000|2021-12-16 18:32:30|208960.6|208810.6|208958.2|208808.2|208960.7|208810.7|208957.4|208807.4|17
1639679560000|2021-12-16 18:32:40|208958|208808|208905.4|208855.4|208958.3|208857.8|208905.3|208808|15
1639679570000|2021-12-16 18:32:50|208905.7|208855.7|208911|208861|208914.3|208864.3|208905.7|208855.7|21
1639679580000|2021-12-16 18:33:00|208956.3|208806.3|208919.1|208869.1|208966.7|208869.1|208919.1|208805.4|18
1639679590000|2021-12-16 18:33:10|208920.5|208870.5|208960.7|208810.7|209000.9|208870.5|208919.8|208810.7|33
1639679600000|2021-12-16 18:33:20|208960.4|208810.4|208901.1|208851.1|208962.5|208853.7|208901.1|208806.3|28
1639679610000|2021-12-16 18:33:30|208959|208809|208862.1|208812.1|208959.5|208824.1|208861.6|208799.1|33
1639679620000|2021-12-16 18:33:40|208860.5|208810.5|208910.2|208760.2|208912.2|208810.9|208860.5|208759.4|20
1639679630000|2021-12-16 18:33:50|208910.4|208760.4|208910.8|208760.8|208912.1|208762.1|208910.4|208760.4|17
1639679640000|2021-12-16 18:34:00|208912.2|208762.2|208926.5|208776.5|208935.2|208828.9|208861.3|208760.3|33
1639679650000|2021-12-16 18:34:10|208926.6|208776.6|208943.2|208793.2|208944|208833.5|208878.7|208775.9|28
1639679660000|2021-12-16 18:34:20|208943.9|208793.9|208955|208805|208963.2|208853.8|208903.8|208793.9|31
1639679670000|2021-12-16 18:34:30|208955.6|208805.6|208991.4|208841.4|209009.9|208904.2|208915.8|208805.4|37
1639679680000|2021-12-16 18:34:40|208991.2|208841.2|209024.8|208874.8|209053.7|208955.7|208991.2|208841.2|35
1639679690000|2021-12-16 18:34:50|209028.9|208878.9|209138|208988|209150.1|209049.4|209028.9|208878.9|30
1639679700000|2021-12-16 18:35:00|209134.5|208984.5|209167.4|209017.4|209167.4|209017.4|209110.9|208960.9|33
1639679710000|2021-12-16 18:35:10|209166.6|209016.6|209131.7|208981.7|209166.6|209016.6|209128|208978|29
1639679720000|2021-12-16 18:35:20|209131.9|208981.9|209154.6|209004.6|209158.9|209008.9|209131.4|208981.4|26
1639679730000|2021-12-16 18:35:30|209154.7|209004.7|209152.9|209002.9|209157.5|209007.5|209152.6|209002.6|21
1639679740000|2021-12-16 18:35:40|209151.2|209001.2|209153.7|209003.7|209154.2|209004.2|209148.6|208998.6|25
1639679750000|2021-12-16 18:35:50|209153.6|209003.6|209151.7|209001.7|209153.6|209003.6|209150.7|209000.7|23
1639679760000|2021-12-16 18:36:00|209153.2|209003.2|209151.6|209001.6|209154.1|209004.1|209150.9|209000.9|18
1639679770000|2021-12-16 18:36:10|209147.3|208997.3|209151.4|209001.4|209152.7|209002.7|209146.7|208996.7|18
1639679780000|2021-12-16 18:36:20|209151.3|209001.3|209153.2|209003.2|209153.3|209003.3|209150.5|209000.5|22
1639679790000|2021-12-16 18:36:30|209152.4|209002.4|209164.1|209014.1|209172.8|209022.8|209152.4|209002.4|33
1639679800000|2021-12-16 18:36:40|209163.8|209013.8|209160.2|209010.2|209163.8|209013.8|209160|209010|27
1639679810000|2021-12-16 18:36:50|209160.1|209010.1|209161.4|209011.4|209161.7|209011.7|209159.2|209009.2|19
1639679820000|2021-12-16 18:37:00|209161.3|209011.3|209162.3|209012.3|209164.1|209058.9|209107.6|209009.6|24
1639679830000|2021-12-16 18:37:10|209161.4|209011.4|209167.8|209017.8|209167.8|209017.8|209160.1|209010.1|19
1639679840000|2021-12-16 18:37:20|209165.2|209015.2|209157.7|209007.7|209165.3|209015.3|209157.6|209007.6|19
1639679850000|2021-12-16 18:37:30|209158.2|209008.2|209158.9|209008.9|209163.6|209013.6|209154.9|209004.9|26
1639679860000|2021-12-16 18:37:40|209158.6|209008.6|209108.4|209058.4|209163.6|209059.6|209108.4|209007.4|27
1639679870000|2021-12-16 18:37:50|209108.2|209058.2|209113.8|209063.8|209114.1|209064.1|209107.9|209057.9|21
1639679880000|2021-12-16 18:38:00|209113.5|209063.5|209113.9|209063.9|209115.2|209065.2|209110.4|209060.4|26
1639679890000|2021-12-16 18:38:10|209113.7|209063.7|209114.2|209064.2|209116|209066|209111.1|209061.1|31
1639679900000|2021-12-16 18:38:20|209114.9|209064.9|209168.5|209018.5|209168.6|209065.2|209114.5|209013.9|19
1639679910000|2021-12-16 18:38:30|209168.4|209018.4|209166.2|209016.2|209170.6|209020.6|209166.2|209016.2|18
1639679920000|2021-12-16 18:38:40|209166.1|209016.1|209167.2|209017.2|209174.5|209024.5|209163|209013|27
1639679930000|2021-12-16 18:38:50|209166.1|209016.1|209167.9|209017.9|209170.5|209020.5|209166.1|209016.1|17
1639679940000|2021-12-16 18:39:00|209168.2|209018.2|209162.6|209012.6|209169.1|209019.1|209162|209012|19
1639679950000|2021-12-16 18:39:10|209163.3|209013.3|209114|209064|209163.4|209067.3|209112.1|209012.8|21
1639679960000|2021-12-16 18:39:20|209114.1|209064.1|209112.5|209062.5|209114.3|209064.3|209111.1|209061.1|20
1639679970000|2021-12-16 18:39:30|209112.6|209062.6|209111|209061|209112.8|209062.8|209110.6|209060.6|10
1639679980000|2021-12-16 18:39:40|209111.3|209061.3|209105.9|209055.9|209155.1|209064.9|209105.9|209005.1|16
1639679990000|2021-12-16 18:39:50|209107.2|209057.2|209163.2|209013.2|209163.3|209059.8|209107.2|209006|23
1639680000000|2021-12-16 18:40:00|209162.2|209012.2|209116.3|209066.3|209167.3|209066.3|209116.3|209010.1|19
1639680010000|2021-12-16 18:40:10|209115.3|209065.3|209115.7|209065.7|209120.2|209070.2|209115.1|209065.1|17
1639680020000|2021-12-16 18:40:20|209114.3|209064.3|209160.4|209010.4|209160.4|209064.3|209107.9|209010.4|16
1639680030000|2021-12-16 18:40:30|209163.8|209013.8|209152.2|209002.2|209163.9|209013.9|209151.9|209001.9|20
1639680040000|2021-12-16 18:40:40|209153.6|209003.6|209162|209012|209164.9|209014.9|209153.3|209003.3|21
1639680050000|2021-12-16 18:40:50|209161.7|209011.7|209157.8|209007.8|209163.2|209013.2|209157.8|209007.8|13
1639680060000|2021-12-16 18:41:00|209158.3|209008.3|209158.1|209008.1|209159.8|209009.8|209157|209007|15
1639680070000|2021-12-16 18:41:10|209158.7|209008.7|209162.4|209012.4|209162.6|209012.6|209158.5|209008.5|14
1639680080000|2021-12-16 18:41:20|209162|209012|209158.9|209008.9|209162|209012|209154|209004|17
1639680090000|2021-12-16 18:41:30|209159.9|209009.9|209138.6|208988.6|209159.9|209061.8|209107.5|208985|24
1639680100000|2021-12-16 18:41:40|209137.4|208987.4|209203.6|209053.6|209204.4|209093.1|209137.4|208987.4|28
1639680110000|2021-12-16 18:41:50|209203.7|209053.7|209204.6|209054.6|209205.5|209055.5|209200|209050|26
1639680120000|2021-12-16 18:42:00|209204|209054|209206.7|209056.7|209226.9|209076.9|209190.6|209040.6|30
1639680130000|2021-12-16 18:42:10|209209.4|209059.4|209229|209079|209229|209079|209209.4|209059.4|33
1639680140000|2021-12-16 18:42:20|209226.4|209076.4|209226.9|209076.9|209230|209080|209220.9|209070.9|33
1639680150000|2021-12-16 18:42:30|209228.4|209078.4|209237.1|209087.1|209238.3|209088.3|209223.9|209073.9|24
1639680160000|2021-12-16 18:42:40|209236|209086|209228.7|209078.7|209237|209087|209224|209074|20
1639680170000|2021-12-16 18:42:50|209228|209078|209235.5|209085.5|209255.9|209105.9|209227.7|209077.7|25
1639680180000|2021-12-16 18:43:00|209236.1|209086.1|209236.5|209086.5|209237.1|209087.1|209233.5|209083.5|22
1639680190000|2021-12-16 18:43:10|209233.8|209083.8|209232.8|209082.8|209240.5|209134.1|209184.1|209077.2|24
1639680200000|2021-12-16 18:43:20|209232.5|209082.5|209233.4|209083.4|209234|209084|209231.1|209081.1|15
1639680210000|2021-12-16 18:43:30|209232.8|209082.8|209232.4|209082.4|209235|209085|209231.1|209081.1|21
1639680220000|2021-12-16 18:43:40|209232.5|209082.5|209235.1|209085.1|209237.6|209087.6|209232.2|209082.2|19
1639680230000|2021-12-16 18:43:50|209233.2|209083.2|209226.3|209076.3|209233.3|209083.3|209225.7|209075.7|34
1639680240000|2021-12-16 18:44:00|209226.4|209076.4|209230.8|209080.8|209231.5|209081.5|209226.4|209076.4|29
1639680250000|2021-12-16 18:44:10|209228.8|209078.8|209232.1|209082.1|209232.1|209082.1|209228.5|209078.5|33
1639680260000|2021-12-16 18:44:20|209231.1|209081.1|209225.4|209075.4|209232.4|209082.4|209222.8|209072.8|25
1639680270000|2021-12-16 18:44:30|209225.5|209075.5|209223|209073|209227.7|209077.7|209221|209071|33
1639680280000|2021-12-16 18:44:40|209223.4|209073.4|209230.2|209080.2|209231.1|209081.1|209222.6|209072.6|30
1639680290000|2021-12-16 18:44:50|209229.6|209079.6|209227.5|209077.5|209232|209082|209225.7|209075.7|29
1639680300000|2021-12-16 18:45:00|209227|209077|209125.8|208975.8|209229.4|209114.5|209113.9|208963.9|37
1639680310000|2021-12-16 18:45:10|209125.5|208975.5|209122|208972|209136.7|208986.7|209122|208972|35
1639680320000|2021-12-16 18:45:20|209122.4|208972.4|209139|208989|209139|208989|209122.4|208972.4|29
1639680330000|2021-12-16 18:45:30|209139.4|208989.4|209161.8|209011.8|209162.4|209012.4|209135|208985|24
1639680340000|2021-12-16 18:45:40|209162.8|209012.8|209158.8|209008.8|209162.8|209012.8|209156.9|209006.9|14
1639680350000|2021-12-16 18:45:50|209159.7|209009.7|209162.5|209012.5|209163|209013|209157.6|209007.6|16
1639680360000|2021-12-16 18:46:00|209153.2|209003.2|209129.6|208979.6|209154.5|209004.5|209127.2|208977.2|19
1639680370000|2021-12-16 18:46:10|209131.3|208981.3|209156.2|209006.2|209159|209009|209131.3|208981.3|20
1639680380000|2021-12-16 18:46:20|209155.7|209005.7|209155.6|209005.6|209155.7|209005.7|209151|209001|21
1639680390000|2021-12-16 18:46:30|209155.1|209005.1|209152.7|209002.7|209155.1|209005.1|209151.8|209001.8|11
1639680400000|2021-12-16 18:46:40|209150.9|209000.9|209105.3|209055.3|209154.5|209056.6|209104.6|209000.9|15
1639680410000|2021-12-16 18:46:50|209107.9|209057.9|209141.1|208991.1|209156.5|209057.9|209107.9|208988.2|15
1639680420000|2021-12-16 18:47:00|209138.2|208988.2|209125.3|208975.3|209143.5|208993.5|209125.3|208975.3|23
1639680430000|2021-12-16 18:47:10|209128.6|208978.6|209106.9|208956.9|209134.1|209018.8|209056.6|208955.7|29
1639680440000|2021-12-16 18:47:20|209107.1|208957.1|209053.7|209003.7|209107.4|209003.7|209053.3|208951.1|22
1639680450000|2021-12-16 18:47:30|209050|209000|209026.5|208876.5|209096.5|209000|209026.5|208876.5|20
1639680460000|2021-12-16 18:47:40|209026.7|208876.7|209039.8|208889.8|209041.9|208891.9|209024.4|208874.4|32
1639680470000|2021-12-16 18:47:50|209040.1|208890.1|209041.1|208891.1|209042.9|208892.9|209040.1|208890.1|26
1639680480000|2021-12-16 18:48:00|209042.5|208892.5|209026.3|208876.3|209043.2|208893.2|209024.9|208874.9|31
1639680490000|2021-12-16 18:48:10|209025.7|208875.7|209029.7|208879.7|209035.4|208885.4|209024.8|208874.8|25
1639680500000|2021-12-16 18:48:20|209030.5|208880.5|209030.6|208880.6|209032.9|208882.9|209027.2|208877.2|26
1639680510000|2021-12-16 18:48:30|209031|208881|209029.5|208879.5|209031|208881|209026.3|208876.3|24
1639680520000|2021-12-16 18:48:40|209028.9|208878.9|209030.5|208880.5|209033.1|208883.1|209027.8|208877.8|27
1639680530000|2021-12-16 18:48:50|209031.9|208881.9|209041.2|208891.2|209041.2|208891.2|209031.9|208881.9|20
1639680540000|2021-12-16 18:49:00|209038.3|208888.3|209034|208884|209038.7|208888.7|209031.9|208881.9|22
1639680550000|2021-12-16 18:49:10|209034.4|208884.4|209014.4|208864.4|209036.5|208886.5|209014.4|208864.4|22
1639680560000|2021-12-16 18:49:20|209019.2|208869.2|209012.9|208862.9|209019.2|208909.5|208932|208824.2|35
1639680570000|2021-12-16 18:49:30|209012.8|208862.8|209015.6|208865.6|209017.4|208867.4|209004.8|208854.8|32
1639680580000|2021-12-16 18:49:40|209016.9|208866.9|209013.1|208863.1|209017.9|208867.9|209013.1|208863.1|22
1639680590000|2021-12-16 18:49:50|209013.7|208863.7|208985.9|208835.9|209015.3|208865.3|208985.9|208835.9|20
1639680600000|2021-12-16 18:50:00|208986.3|208836.3|208974.8|208824.8|208988.3|208838.3|208974.4|208824.4|23
1639680610000|2021-12-16 18:50:10|208972.5|208822.5|208966|208816|208972.5|208849|208899|208789.1|27
1639680620000|2021-12-16 18:50:20|208967.2|208817.2|208975.7|208825.7|208980.2|208830.2|208965.1|208815.1|27
1639680630000|2021-12-16 18:50:30|208976.8|208826.8|208983.4|208833.4|208983.9|208833.9|208974.3|208824.3|24
1639680640000|2021-12-16 18:50:40|208983.9|208833.9|208980.5|208830.5|208984.3|208834.3|208977.5|208827.5|11
1639680650000|2021-12-16 18:50:50|208981.3|208831.3|208932.3|208782.3|208981.3|208856.1|208900.6|208782.3|22
1639680660000|2021-12-16 18:51:00|208934.2|208784.2|208933.8|208783.8|208935.9|208785.9|208930.9|208780.9|20
1639680670000|2021-12-16 18:51:10|208934.8|208784.8|208944.3|208794.3|208953.5|208803.5|208934.8|208784.8|27
1639680680000|2021-12-16 18:51:20|208944.6|208794.6|208942.8|208792.8|208944.6|208794.6|208931|208781|31
1639680690000|2021-12-16 18:51:30|208941.9|208791.9|208952.1|208802.1|208952.1|208802.1|208939.7|208789.7|30
1639680700000|2021-12-16 18:51:40|208952.3|208802.3|208947.7|208797.7|208953.9|208803.9|208946.3|208796.3|19
1639680710000|2021-12-16 18:51:50|208947.6|208797.6|208945.4|208795.4|208950.4|208800.4|208942.3|208792.3|32
1639680720000|2021-12-16 18:52:00|208939.7|208789.7|208926.7|208776.7|208941.8|208791.8|208926.7|208776.7|22
1639680730000|2021-12-16 18:52:10|208929.7|208779.7|208880.1|208830.1|208932|208830.1|208879|208779.5|18
1639680740000|2021-12-16 18:52:20|208879.5|208829.5|208876|208826|208882|208832|208873.5|208823.5|11
1639680750000|2021-12-16 18:52:30|208875.4|208825.4|208990.8|208840.8|208991.8|208870.9|208875.4|208809.1|29
1639680760000|2021-12-16 18:52:40|208991.1|208841.1|208997.5|208847.5|208997.8|208847.8|208987.7|208837.7|22
1639680770000|2021-12-16 18:52:50|208996.7|208846.7|208982.9|208832.9|208996.7|208846.7|208981.8|208831.8|26
1639680780000|2021-12-16 18:53:00|208981.3|208831.3|208980.2|208830.2|208981.7|208831.7|208978.5|208828.5|16
1639680790000|2021-12-16 18:53:10|208980.1|208830.1|208984.7|208834.7|208985.5|208835.5|208977.9|208827.9|14
1639680800000|2021-12-16 18:53:20|208985.6|208835.6|208984|208834|208986.6|208836.6|208981.5|208831.5|19
1639680810000|2021-12-16 18:53:30|208984.2|208834.2|208988.5|208838.5|209009.1|208859.1|208983.6|208833.6|31
1639680820000|2021-12-16 18:53:40|208989.2|208839.2|208984.6|208834.6|208991.4|208841.4|208984.6|208834.6|21
1639680830000|2021-12-16 18:53:50|208984.1|208834.1|208986.6|208836.6|208986.6|208836.6|208984.1|208834.1|7
1639680840000|2021-12-16 18:54:00|208986.2|208836.2|208987.6|208837.6|208990.4|208840.4|208986.2|208836.2|22
1639680850000|2021-12-16 18:54:10|208988.4|208838.4|209013|208863|209013|208906.1|208956.1|208835.9|33
1639680860000|2021-12-16 18:54:20|209013.6|208863.6|209070.2|208920.2|209086.9|208936.9|208974.2|208862.4|29
1639680870000|2021-12-16 18:54:30|209071.9|208921.9|209027.7|208877.7|209071.9|208948.7|208998.7|208877.5|33
1639680880000|2021-12-16 18:54:40|209027.2|208877.2|209037.6|208887.6|209044.1|208894.1|209024.8|208874.8|32
1639680890000|2021-12-16 18:54:50|209036.9|208886.9|209040.5|208890.5|209067.5|208917.5|209033.3|208883.3|37
1639680900000|2021-12-16 18:55:00|209040.2|208890.2|209043.1|208893.1|209068.3|208918.3|209038.6|208888.6|28
1639680910000|2021-12-16 18:55:10|209043.6|208893.6|209048|208898|209065.4|208915.4|209039.6|208889.6|27
1639680920000|2021-12-16 18:55:20|209049.5|208899.5|209045.1|208895.1|209051|208901|209037.2|208887.2|27
1639680930000|2021-12-16 18:55:30|209057|208907|209037.2|208887.2|209071.6|208921.6|209029.2|208879.2|31
1639680940000|2021-12-16 18:55:40|209036.9|208886.9|209032|208882|209036.9|208886.9|209024.9|208874.9|17
1639680950000|2021-12-16 18:55:50|209030.3|208880.3|209016.6|208866.6|209030.6|208880.6|209011.4|208861.4|26
1639680960000|2021-12-16 18:56:00|209015.4|208865.4|209024|208874|209025.3|208875.3|209015.4|208865.4|15
1639680970000|2021-12-16 18:56:10|209027.8|208877.8|209026.1|208876.1|209028.1|208878.1|209026.1|208876.1|9
1639680980000|2021-12-16 18:56:20|209025|208875|209024.9|208874.9|209025|208875|209022.6|208872.6|5
1639680990000|2021-12-16 18:56:30|209025.8|208875.8|209037.5|208887.5|209038|208888|209021.8|208871.8|19
1639681000000|2021-12-16 18:56:40|209038|208888|209018.7|208868.7|209038|208888|209006.8|208856.8|28
1639681010000|2021-12-16 18:56:50|209018.4|208868.4|209020.9|208870.9|209020.9|208870.9|209017.4|208867.4|22
1639681020000|2021-12-16 18:57:00|209020.7|208870.7|209009.2|208859.2|209020.7|208870.7|209001.7|208851.7|25
1639681030000|2021-12-16 18:57:10|209008.7|208858.7|209006|208856|209009|208859|209001.1|208851.1|13
1639681040000|2021-12-16 18:57:20|208999.6|208849.6|208938.3|208788.3|208999.9|208849.9|208935.9|208785.9|31
1639681050000|2021-12-16 18:57:30|208937.8|208787.8|208954.4|208804.4|208960|208810|208936.5|208786.5|29
1639681060000|2021-12-16 18:57:40|208953.6|208803.6|208951.4|208801.4|208955.4|208805.4|208942.3|208792.3|23
1639681070000|2021-12-16 18:57:50|208951.5|208801.5|208950.3|208800.3|208954.2|208804.2|208945.3|208795.3|20
1639681080000|2021-12-16 18:58:00|208950.4|208800.4|208935.7|208785.7|208951|208801|208934|208784|23
1639681090000|2021-12-16 18:58:10|208937.1|208787.1|208941.4|208791.4|208941.8|208791.8|208931.7|208781.7|24
1639681100000|2021-12-16 18:58:20|208940.6|208790.6|208935.6|208785.6|208954.4|208804.4|208933.7|208783.7|26
1639681110000|2021-12-16 18:58:30|208930.8|208780.8|208952.1|208802.1|208953.1|208803.1|208930.8|208780.8|33
1639681120000|2021-12-16 18:58:40|208953|208803|208941.7|208791.7|208954.8|208804.8|208936.8|208786.8|23
1639681130000|2021-12-16 18:58:50|208947.6|208797.6|208979.9|208829.9|208981.4|208831.4|208936.1|208786.1|29
1639681140000|2021-12-16 18:59:00|208978.6|208828.6|208976.8|208826.8|208983.1|208833.1|208965.3|208815.3|22
1639681150000|2021-12-16 18:59:10|208975.9|208825.9|208970|208820|208984.8|208834.8|208967.5|208817.5|20
1639681160000|2021-12-16 18:59:20|208970.8|208820.8|208965|208815|208982.8|208832.8|208955.8|208805.8|28
1639681170000|2021-12-16 18:59:30|208971.1|208821.1|208990.2|208840.2|209058.7|208840.2|208971.1|208761.7|30
1639681180000|2021-12-16 18:59:40|209005.8|208855.8|209068.5|208792.2|209137.6|208855.8|208984.5|208750.2|30
1639681190000|2021-12-16 18:59:50|209095.4|208839.8|209120.8|208823.8|209138.7|208841.7|209095.4|208820.6|30
1639681200000|2021-12-16 19:00:00|209146.7|208849.7|208429.7|208132.7|209151.7|208854.7|208429.7|208132.7|31
1639681210000|2021-12-16 19:00:10|208429.4|208132.4|208505.2|208355.2|208561.4|208361.8|208277.8|207995.5|40
1639681220000|2021-12-16 19:00:20|208516.6|208366.6|208308.7|208011.7|208533.4|208366.6|208227.2|208011.7|39
1639681230000|2021-12-16 19:00:30|208331.3|208064.4|208024.1|207874.1|208332.1|208143.1|208018.5|207868.5|40
1639681240000|2021-12-16 19:00:40|208031|207881|208018.2|207868.2|208174.9|207936.2|208001.4|207851.4|38
1639681250000|2021-12-16 19:00:50|208028.4|207878.4|207986.7|207836.7|208160.1|208010.1|207986.7|207836.7|40
1639681260000|2021-12-16 19:01:00|207988|207838|207830.4|207680.4|208011.8|207861.8|207814.1|207622.2|37
1639681270000|2021-12-16 19:01:10|207815.8|207665.8|207756.7|207606.7|207838.8|207688.8|207701.6|207551.6|40
1639681280000|2021-12-16 19:01:20|207758|207608|207814.1|207664.1|207818.3|207668.3|207730.8|207580.8|39
1639681290000|2021-12-16 19:01:30|207831|207681|207868.1|207718.1|207889.4|207739.4|207824.6|207674.6|37
1639681300000|2021-12-16 19:01:40|207869.1|207719.1|207926.8|207776.8|207960.2|207810.2|207844|207694|36
1639681310000|2021-12-16 19:01:50|207918.7|207768.7|208022.2|207872.2|208022.2|207872.2|207909.2|207759.2|32
1639681320000|2021-12-16 19:02:00|208015.3|207865.3|208014.2|207864.2|208015.3|207865.3|207997|207847|33
1639681330000|2021-12-16 19:02:10|208018.8|207868.8|207991.5|207841.5|208021|207871|207909.6|207759.6|39
1639681340000|2021-12-16 19:02:20|207997.5|207847.5|207993.7|207843.7|208007.9|207857.9|207917.3|207767.3|35
1639681350000|2021-12-16 19:02:30|207981|207831|208032.5|207882.5|208040.7|207890.7|207981|207831|37
1639681360000|2021-12-16 19:02:40|208035.6|207885.6|208094.8|207944.8|208103.2|207953.2|208024.1|207874.1|35
1639681370000|2021-12-16 19:02:50|208097|207947|208101|207951|208116.1|207966.1|208085.8|207935.8|29
1639681380000|2021-12-16 19:03:00|208106.5|207956.5|208122.9|207972.9|208163.7|208013.7|208106.5|207956.5|36
1639681390000|2021-12-16 19:03:10|208118.2|207968.2|208181.2|208031.2|208193.5|208043.5|208117|207967|38
1639681400000|2021-12-16 19:03:20|208179|208029|208182.2|208032.2|208190.6|208040.6|208178.2|208028.2|33
1639681410000|2021-12-16 19:03:30|208180.6|208030.6|208222.9|208072.9|208224|208074|208180.6|208030.6|38
1639681420000|2021-12-16 19:03:40|208217.2|208067.2|208264.2|208114.2|208270.1|208120.1|208197|208047|38
1639681430000|2021-12-16 19:03:50|208281.6|208131.6|208326|208176|208326|208176|208228|208078|40
1639681440000|2021-12-16 19:04:00|208322.6|208172.6|208291.1|208141.1|208324.4|208174.4|208291.1|208141.1|39
1639681450000|2021-12-16 19:04:10|208293.5|208143.5|208239|208089|208294|208144|208234.9|208084.9|38
1639681460000|2021-12-16 19:04:20|208239.7|208089.7|208200.9|208050.9|208241.6|208091.6|208187.8|208037.8|35
1639681470000|2021-12-16 19:04:30|208190.8|208040.8|208206.4|208056.4|208209.8|208059.8|208163.5|208013.5|39
1639681480000|2021-12-16 19:04:40|208205.8|208055.8|208188.9|208038.9|208207.5|208057.5|208166|208016|36
1639681490000|2021-12-16 19:04:50|208188.4|208038.4|208186|208036|208190.8|208040.8|208138.7|207988.7|36
1639681500000|2021-12-16 19:05:00|208187.4|208037.4|208197.2|208047.2|208199.7|208049.7|208186.3|208036.3|36
1639681510000|2021-12-16 19:05:10|208197.9|208047.9|208195|208045|208202.6|208052.6|208189.7|208039.7|38
1639681520000|2021-12-16 19:05:20|208194.1|208044.1|208216.9|208066.9|208222.8|208072.8|208194.1|208044.1|37
1639681530000|2021-12-16 19:05:30|208218.1|208068.1|208210.6|208060.6|208221.9|208071.9|208210.5|208060.5|30
1639681540000|2021-12-16 19:05:40|208210.8|208060.8|208227.7|208077.7|208229.8|208079.8|208210.1|208060.1|35
1639681550000|2021-12-16 19:05:50|208227.3|208077.3|208218.6|208068.6|208227.3|208077.3|208217|208067|37
1639681560000|2021-12-16 19:06:00|208219.4|208069.4|208210.3|208060.3|208229.8|208079.8|208196.3|208046.3|37
1639681570000|2021-12-16 19:06:10|208208.2|208058.2|208208.5|208058.5|208215|208065|208207.4|208057.4|34
1639681580000|2021-12-16 19:06:20|208208|208058|208160.3|208010.3|208208.1|208058.1|208147.5|207997.5|35
1639681590000|2021-12-16 19:06:30|208159.7|208009.7|208136.2|207986.2|208175.2|208025.2|208136.2|207986.2|37
1639681600000|2021-12-16 19:06:40|208140.7|207990.7|207995.1|207845.1|208149.2|207999.2|207989.9|207839.9|39
1639681610000|2021-12-16 19:06:50|207992.6|207842.6|207920.7|207770.7|207997.7|207847.7|207917.2|207767.2|39
1639681620000|2021-12-16 19:07:00|207924.7|207774.7|207851.3|207701.3|207924.7|207774.7|207839.6|207689.6|40
1639681630000|2021-12-16 19:07:10|207853.6|207703.6|207997.4|207847.4|208012.4|207862.4|207853.6|207703.6|36
1639681640000|2021-12-16 19:07:20|207997.5|207847.5|208007.7|207857.7|208007.7|207857.7|207990.5|207840.5|31
1639681650000|2021-12-16 19:07:30|208007.5|207857.5|208010.6|207860.6|208010.7|207860.7|208004.6|207854.6|30
1639681660000|2021-12-16 19:07:40|208011|207861|208010.5|207860.5|208013.6|207863.6|208002.6|207852.6|27
1639681670000|2021-12-16 19:07:50|208013|207863|207996.5|207846.5|208018.1|207868.1|207989.1|207839.1|35
1639681680000|2021-12-16 19:08:00|207989.6|207839.6|207993.1|207843.1|207999.3|207849.3|207989.1|207839.1|35
1639681690000|2021-12-16 19:08:10|207993|207843|207984.8|207834.8|208001|207851|207984|207834|33
1639681700000|2021-12-16 19:08:20|207984.2|207834.2|207961.7|207811.7|207990.5|207840.5|207930.4|207780.4|32
1639681710000|2021-12-16 19:08:30|207977.5|207827.5|207944|207794|207984|207834|207943.4|207793.4|32
1639681720000|2021-12-16 19:08:40|207943.5|207793.5|207942.5|207792.5|207946.1|207796.1|207937.8|207787.8|28
1639681730000|2021-12-16 19:08:50|207941.4|207791.4|208039.1|207889.1|208041.1|207891.1|207940.9|207790.9|26
1639681740000|2021-12-16 19:09:00|208040.9|207890.9|208087.6|207937.6|208087.6|207937.6|207981.4|207831.4|37
1639681750000|2021-12-16 19:09:10|208085.3|207935.3|208079.8|207929.8|208095.4|207945.4|208079.5|207929.5|34
1639681760000|2021-12-16 19:09:20|208080.7|207930.7|208100.7|207950.7|208158.2|208008.2|208080.7|207930.7|35
1639681770000|2021-12-16 19:09:30|208102.5|207952.5|208100.1|207950.1|208102.7|207952.7|208093.1|207943.1|28
1639681780000|2021-12-16 19:09:40|208099.9|207949.9|208140.4|207990.4|208140.4|207990.4|208099.6|207949.6|28
1639681790000|2021-12-16 19:09:50|208140|207990|208126.8|207976.8|208140|207990|208105.5|207955.5|37
1639681800000|2021-12-16 19:10:00|208119.3|207969.3|208101.7|207951.7|208141.5|207991.5|208096.2|207946.2|39
1639681810000|2021-12-16 19:10:10|208101.4|207951.4|208093|207943|208107.3|207957.3|208092.3|207942.3|32
1639681820000|2021-12-16 19:10:20|208098.5|207948.5|208093.5|207943.5|208115|207965|208092.1|207942.1|37
1639681830000|2021-12-16 19:10:30|208093.1|207943.1|208096.2|207946.2|208100.5|207950.5|208091|207941|28
1639681840000|2021-12-16 19:10:40|208095|207945|208099.2|207949.2|208100.5|207950.5|208091.5|207941.5|28
1639681850000|2021-12-16 19:10:50|208098.1|207948.1|208184.5|208034.5|208200.7|208050.7|208098.1|207948.1|31
1639681860000|2021-12-16 19:11:00|208186.5|208036.5|208186.2|208036.2|208187.3|208037.3|208183.5|208033.5|26
1639681870000|2021-12-16 19:11:10|208187.5|208037.5|208181.9|208031.9|208190.9|208040.9|208177.3|208027.3|28
1639681880000|2021-12-16 19:11:20|208181.6|208031.6|208178.3|208028.3|208189.4|208039.4|208165.7|208015.7|39
1639681890000|2021-12-16 19:11:30|208183.5|208033.5|208167.1|208017.1|208191.2|208041.2|208161.8|208011.8|36
1639681900000|2021-12-16 19:11:40|208165.1|208015.1|208164|208014|208170.6|208020.6|208158.8|208008.8|33
1639681910000|2021-12-16 19:11:50|208164.1|208014.1|208157.6|208007.6|208168.6|208018.6|208150.7|208000.7|28
1639681920000|2021-12-16 19:12:00|208157|208007|208152.7|208002.7|208159.6|208009.6|208143.4|207993.4|36
1639681930000|2021-12-16 19:12:10|208155.8|208005.8|208150.1|208000.1|208160.4|208010.4|208146.5|207996.5|38
1639681940000|2021-12-16 19:12:20|208150|208000|208146.2|207996.2|208150|208000|208142.4|207992.4|37
1639681950000|2021-12-16 19:12:30|208146.5|207996.5|208089.7|207939.7|208146.5|207996.5|208086.1|207936.1|37
1639681960000|2021-12-16 19:12:40|208090.4|207940.4|208090.5|207940.5|208095.7|207945.7|208087.5|207937.5|33
1639681970000|2021-12-16 19:12:50|208090.6|207940.6|208095|207945|208096.7|207946.7|208090.6|207940.6|28
1639681980000|2021-12-16 19:13:00|208094.6|207944.6|208123.9|207973.9|208123.9|207973.9|208078.5|207928.5|35
1639681990000|2021-12-16 19:13:10|208122.3|207972.3|208151.1|208001.1|208160|208010|208122.3|207972.3|33
1639682000000|2021-12-16 19:13:20|208152.1|208002.1|208150.3|208000.3|208152.2|208002.2|208149.6|207999.6|21
1639682010000|2021-12-16 19:13:30|208151.9|208001.9|208146.3|207996.3|208151.9|208001.9|208145.4|207995.4|21
1639682020000|2021-12-16 19:13:40|208147.1|207997.1|208271.2|208121.2|208277.4|208127.4|208147.1|207997.1|24
1639682030000|2021-12-16 19:13:50|208271.7|208121.7|208262.8|208112.8|208271.8|208121.8|208245.4|208095.4|38
1639682040000|2021-12-16 19:14:00|208261.4|208111.4|208202.1|208052.1|208263.9|208113.9|208202.1|208052.1|34
1639682050000|2021-12-16 19:14:10|208204.4|208054.4|208190.6|208040.6|208204.4|208054.4|208189.3|208039.3|38
1639682060000|2021-12-16 19:14:20|208190.9|208040.9|208111.6|207961.6|208191.6|208041.6|208109.8|207959.8|33
1639682070000|2021-12-16 19:14:30|208107.9|207957.9|208106.2|207956.2|208108.3|207958.3|208101.5|207951.5|38
1639682080000|2021-12-16 19:14:40|208103.3|207953.3|208135.3|207985.3|208137.9|207987.9|208096.1|207946.1|37
1639682090000|2021-12-16 19:14:50|208135.2|207985.2|208204.1|208054.1|208209.8|208059.8|208133.8|207983.8|33
1639682100000|2021-12-16 19:15:00|208205.1|208055.1|208231.9|208081.9|208237.6|208087.6|208205.1|208055.1|36
1639682110000|2021-12-16 19:15:10|208235.8|208085.8|208265.8|208115.8|208268|208118|208217.3|208067.3|34
1639682120000|2021-12-16 19:15:20|208265.6|208115.6|208266.9|208116.9|208268.2|208118.2|208257.7|208107.7|37
1639682130000|2021-12-16 19:15:30|208266.8|208116.8|208279.6|208129.6|208294.1|208144.1|208266.8|208116.8|32
1639682140000|2021-12-16 19:15:40|208278.1|208128.1|208271.5|208121.5|208278.9|208128.9|208271.3|208121.3|30
1639682150000|2021-12-16 19:15:50|208271.3|208121.3|208277.3|208127.3|208277.3|208127.3|208268.5|208118.5|26
1639682160000|2021-12-16 19:16:00|208277.4|208127.4|208260.1|208110.1|208279|208129|208251.2|208101.2|37
1639682170000|2021-12-16 19:16:10|208258.5|208108.5|208256.4|208106.4|208267.4|208117.4|208256|208106|31
1639682180000|2021-12-16 19:16:20|208256.5|208106.5|208251.5|208101.5|208256.6|208106.6|208251.5|208101.5|27
1639682190000|2021-12-16 19:16:30|208251.6|208101.6|208252.3|208102.3|208252.3|208102.3|208249.3|208099.3|26
1639682200000|2021-12-16 19:16:40|208252.4|208102.4|208252.7|208102.7|208254.2|208104.2|208252.1|208102.1|20
1639682210000|2021-12-16 19:16:50|208252.3|208102.3|208220.5|208070.5|208253|208103|208218.6|208068.6|21
1639682220000|2021-12-16 19:17:00|208220.2|208070.2|208202.8|208052.8|208221.1|208071.1|208192.4|208042.4|38
1639682230000|2021-12-16 19:17:10|208202.6|208052.6|208202|208052|208203.1|208053.1|208197.9|208047.9|24
1639682240000|2021-12-16 19:17:20|208202.1|208052.1|208207.5|208057.5|208208.9|208058.9|208202.1|208052.1|35
1639682250000|2021-12-16 19:17:30|208285.6|208135.6|208334.3|208184.3|208336.3|208186.3|208285.6|208135.6|37
1639682260000|2021-12-16 19:17:40|208332.4|208182.4|208378.5|208228.5|208385.9|208235.9|208310.3|208160.3|38
1639682270000|2021-12-16 19:17:50|208379.9|208229.9|208370.9|208220.9|208387.2|208237.2|208359.6|208209.6|37
1639682280000|2021-12-16 19:18:00|208365.5|208215.5|208373.5|208223.5|208374.9|208224.9|208365|208215|32
1639682290000|2021-12-16 19:18:10|208373.6|208223.6|208435|208285|208468|208318|208370.3|208220.3|37
1639682300000|2021-12-16 19:18:20|208433.4|208283.4|208446.6|208296.6|208462.8|208312.8|208433.4|208283.4|37
1639682310000|2021-12-16 19:18:30|208451|208301|208511.4|208361.4|208515.6|208365.6|208425.3|208275.3|35
1639682320000|2021-12-16 19:18:40|208515|208365|208504.9|208354.9|208561.3|208411.3|208497.2|208347.2|35
1639682330000|2021-12-16 19:18:50|208505.3|208355.3|208503.9|208353.9|208537.2|208387.2|208498.6|208348.6|32
1639682340000|2021-12-16 19:19:00|208502.6|208352.6|208522.3|208372.3|208537.4|208387.4|208499.5|208349.5|36
1639682350000|2021-12-16 19:19:10|208523.6|208373.6|208424.4|208274.4|208523.6|208373.6|208424.4|208274.4|37
1639682360000|2021-12-16 19:19:20|208426|208276|208365.4|208215.4|208431.8|208281.8|208365.4|208215.4|36
1639682370000|2021-12-16 19:19:30|208369|208219|208369.3|208219.3|208371.6|208221.6|208364.6|208214.6|36
1639682380000|2021-12-16 19:19:40|208368.8|208218.8|208358.8|208208.8|208370|208220|208355.7|208205.7|33
1639682390000|2021-12-16 19:19:50|208359.6|208209.6|208374.8|208224.8|208376.4|208226.4|208359.5|208209.5|38
1639682400000|2021-12-16 19:20:00|208373.9|208223.9|208366.4|208216.4|208401|208251|208358.1|208208.1|35
1639682410000|2021-12-16 19:20:10|208364.9|208214.9|208358.4|208208.4|208386.3|208236.3|208357.4|208207.4|34
1639682420000|2021-12-16 19:20:20|208359.6|208209.6|208354.8|208204.8|208363.7|208213.7|208337.5|208187.5|36
1639682430000|2021-12-16 19:20:30|208355.8|208205.8|208382.5|208232.5|208383.7|208233.7|208340.8|208190.8|31
1639682440000|2021-12-16 19:20:40|208382.3|208232.3|208442|208292|208442|208292|208381|208231|30
1639682450000|2021-12-16 19:20:50|208442.6|208292.6|208437.1|208287.1|208442.6|208292.6|208434.8|208284.8|23
1639682460000|2021-12-16 19:21:00|208436.7|208286.7|208480.8|208330.8|208486.2|208336.2|208436.7|208286.7|31
1639682470000|2021-12-16 19:21:10|208481.6|208331.6|208480.1|208330.1|208487.9|208337.9|208479.1|208329.1|33
1639682480000|2021-12-16 19:21:20|208479.4|208329.4|208482.2|208332.2|208483.9|208333.9|208477.9|208327.9|21
1639682490000|2021-12-16 19:21:30|208482.3|208332.3|208477.8|208327.8|208484.9|208334.9|208477.8|208327.8|25
1639682500000|2021-12-16 19:21:40|208478.1|208328.1|208548.6|208398.6|208549.4|208399.4|208476.6|208326.6|31
1639682510000|2021-12-16 19:21:50|208546.5|208396.5|208547.8|208397.8|208548.9|208398.9|208543.6|208393.6|32
1639682520000|2021-12-16 19:22:00|208547.9|208397.9|208518.1|208368.1|208558.9|208408.9|208512.9|208362.9|33
1639682530000|2021-12-16 19:22:10|208517|208367|208499.1|208349.1|208518|208368|208480.9|208330.9|37
1639682540000|2021-12-16 19:22:20|208499.4|208349.4|208496.4|208346.4|208499.4|208349.4|208491|208341|29
1639682550000|2021-12-16 19:22:30|208495.4|208345.4|208517.5|208367.5|208528.6|208378.6|208490.6|208340.6|33
1639682560000|2021-12-16 19:22:40|208524.1|208374.1|208491.8|208341.8|208524.1|208374.1|208488.4|208338.4|38
1639682570000|2021-12-16 19:22:50|208493.9|208343.9|208475.2|208325.2|208495.1|208345.1|208452|208302|34
1639682580000|2021-12-16 19:23:00|208484.6|208334.6|208486.5|208336.5|208491.3|208341.3|208481.1|208331.1|27
1639682590000|2021-12-16 19:23:10|208490.2|208340.2|208419|208269|208492|208342|208419|208269|35
1639682600000|2021-12-16 19:23:20|208420.8|208270.8|208428.6|208278.6|208453.9|208303.9|208419.1|208269.1|30
1639682610000|2021-12-16 19:23:30|208429.9|208279.9|208415.7|208265.7|208450.9|208300.9|208415.4|208265.4|36
1639682620000|2021-12-16 19:23:40|208415.6|208265.6|208393.3|208243.3|208429.6|208279.6|208369.8|208219.8|36
1639682630000|2021-12-16 19:23:50|208398.1|208248.1|208395.4|208245.4|208398.1|208248.1|208392.6|208242.6|25
1639682640000|2021-12-16 19:24:00|208395.1|208245.1|208402.4|208252.4|208444.3|208294.3|208394.4|208244.4|35
1639682650000|2021-12-16 19:24:10|208402.8|208252.8|208401.7|208251.7|208416.7|208266.7|208396.9|208246.9|37
1639682660000|2021-12-16 19:24:20|208400|208250|208401.8|208251.8|208403.5|208253.5|208395.5|208245.5|32
1639682670000|2021-12-16 19:24:30|208402.1|208252.1|208287.2|208137.2|208402.1|208252.1|208276|208126|38
1639682680000|2021-12-16 19:24:40|208288.6|208138.6|208260.9|208110.9|208289.7|208139.7|208240.2|208090.2|40
1639682690000|2021-12-16 19:24:50|208259.1|208109.1|208214.5|208064.5|208260.7|208110.7|208214.5|208064.5|35
1639682700000|2021-12-16 19:25:00|208211|208061|208214.1|208064.1|208220|208070|208201.1|208051.1|27
1639682710000|2021-12-16 19:25:10|208208.2|208058.2|208195.5|208045.5|208208.2|208058.2|208180.2|208030.2|37
1639682720000|2021-12-16 19:25:20|208194.8|208044.8|208226.3|208076.3|208229|208079|208194.2|208044.2|31
1639682730000|2021-12-16 19:25:30|208226.5|208076.5|208221.3|208071.3|208228.1|208078.1|208220.2|208070.2|19
1639682740000|2021-12-16 19:25:40|208221.4|208071.4|208215.9|208065.9|208223|208073|208213.7|208063.7|23
1639682750000|2021-12-16 19:25:50|208215.2|208065.2|208212.8|208062.8|208221.7|208071.7|208211.6|208061.6|30
1639682760000|2021-12-16 19:26:00|208207.3|208057.3|208203.7|208053.7|208220.1|208070.1|208176|208026|33
1639682770000|2021-12-16 19:26:10|208204.3|208054.3|208191.5|208041.5|208205.5|208055.5|208187.4|208037.4|37
1639682780000|2021-12-16 19:26:20|208191.3|208041.3|208201.5|208051.5|208208.7|208058.7|208186.5|208036.5|36
1639682790000|2021-12-16 19:26:30|208199.5|208049.5|208145.4|207995.4|208201.8|208051.8|208142.7|207992.7|36
1639682800000|2021-12-16 19:26:40|208134.9|207984.9|208147.6|207997.6|208215.9|208065.9|208134.9|207984.9|38
1639682810000|2021-12-16 19:26:50|208147.5|207997.5|208175.6|208025.6|208175.6|208025.6|208147.5|207997.5|32
1639682820000|2021-12-16 19:27:00|208184.9|208034.9|208250.5|208100.5|208259.4|208109.4|208159.2|208009.2|40
1639682830000|2021-12-16 19:27:10|208245.4|208095.4|208232.4|208082.4|208254.5|208104.5|208231.4|208081.4|37
1639682840000|2021-12-16 19:27:20|208231.8|208081.8|208229.1|208079.1|208232.8|208082.8|208223.8|208073.8|23
1639682850000|2021-12-16 19:27:30|208228.3|208078.3|208223.6|208073.6|208230.1|208080.1|208219.8|208069.8|29
1639682860000|2021-12-16 19:27:40|208227|208077|208204|208054|208233.4|208083.4|208187.2|208037.2|32
1639682870000|2021-12-16 19:27:50|208202.3|208052.3|208210.7|208060.7|208214|208064|208196.4|208046.4|33
1639682880000|2021-12-16 19:28:00|208209.8|208059.8|208195.3|208045.3|208232.3|208082.3|208193|208043|34
1639682890000|2021-12-16 19:28:10|208195.8|208045.8|208158.5|208008.5|208197.5|208047.5|208154.5|208004.5|34
1639682900000|2021-12-16 19:28:20|208158.2|208008.2|208156.7|208006.7|208160.4|208010.4|208154.8|208004.8|35
1639682910000|2021-12-16 19:28:30|208156.2|208006.2|208119.5|207969.5|208160.8|208010.8|208119.5|207969.5|28
1639682920000|2021-12-16 19:28:40|208120.5|207970.5|208127.9|207977.9|208132|207982|208115.1|207965.1|38
1639682930000|2021-12-16 19:28:50|208129.2|207979.2|208131.7|207981.7|208133.3|207983.3|208125.5|207975.5|37
1639682940000|2021-12-16 19:29:00|208131.9|207981.9|208168.5|208018.5|208189.1|208039.1|208131.9|207981.9|33
1639682950000|2021-12-16 19:29:10|208168.6|208018.6|208110.4|207960.4|208169.3|208019.3|208109|207959|40
1639682960000|2021-12-16 19:29:20|208123.4|207973.4|208123.8|207973.8|208131.3|207981.3|208105.1|207955.1|31
1639682970000|2021-12-16 19:29:30|208123.2|207973.2|208049.8|207899.8|208134.1|207984.1|208046.7|207896.7|39
1639682980000|2021-12-16 19:29:40|208048.7|207898.7|208054.2|207904.2|208054.2|207904.2|208038.4|207888.4|38
1639682990000|2021-12-16 19:29:50|208052.2|207902.2|208028.1|207878.1|208053|207903|208027.4|207877.4|37
1639683000000|2021-12-16 19:30:00|208028.9|207878.9|208045.2|207895.2|208049|207899|208027.6|207877.6|35
1639683010000|2021-12-16 19:30:10|208046.9|207896.9|208126.9|207976.9|208136.2|207986.2|208046.4|207896.4|35
1639683020000|2021-12-16 19:30:20|208127.2|207977.2|208119|207969|208132.7|207982.7|208112|207962|39
1639683030000|2021-12-16 19:30:30|208121.2|207971.2|208176.4|208026.4|208186.2|208036.2|208119.3|207969.3|35
1639683040000|2021-12-16 19:30:40|208173.8|208023.8|208171.5|208021.5|208179.2|208029.2|208168.6|208018.6|35
1639683050000|2021-12-16 19:30:50|208171.4|208021.4|208171.8|208021.8|208175.8|208025.8|208164.2|208014.2|38
1639683060000|2021-12-16 19:31:00|208171.7|208021.7|208158.2|208008.2|208171.7|208021.7|208155.7|208005.7|32
1639683070000|2021-12-16 19:31:10|208156.7|208006.7|208149.5|207999.5|208156.7|208006.7|208144.2|207994.2|34
1639683080000|2021-12-16 19:31:20|208151.5|208001.5|208148.4|207998.4|208154.6|208004.6|208147.7|207997.7|35
1639683090000|2021-12-16 19:31:30|208151.2|208001.2|208057.6|207907.6|208151.8|208001.8|208057.6|207907.6|37
1639683100000|2021-12-16 19:31:40|208055.1|207905.1|207985.3|207935.3|208074.5|207935.3|207984.7|207876.8|36
1639683110000|2021-12-16 19:31:50|207986.3|207936.3|208030.2|207880.2|208036.5|207938.3|207979.3|207877.5|32
1639683120000|2021-12-16 19:32:00|208029.4|207879.4|208037.2|207887.2|208041|207891|207981.1|207831.1|34
1639683130000|2021-12-16 19:32:10|208040.4|207890.4|208000.4|207850.4|208042.6|207892.6|207997.6|207847.6|36
1639683140000|2021-12-16 19:32:20|207999.8|207849.8|207995|207845|208003.8|207853.8|207989.5|207839.5|29
1639683150000|2021-12-16 19:32:30|207996.3|207846.3|208071.3|207921.3|208071.3|207921.3|207991.9|207841.9|36
1639683160000|2021-12-16 19:32:40|208070.4|207920.4|208103.2|207953.2|208121.8|207971.8|208068.3|207918.3|38
1639683170000|2021-12-16 19:32:50|208102.4|207952.4|208096.7|207946.7|208106.4|207956.4|208090|207940|37
1639683180000|2021-12-16 19:33:00|208098.2|207948.2|208102|207952|208102.8|207952.8|208087.6|207937.6|35
1639683190000|2021-12-16 19:33:10|208101.6|207951.6|208094.1|207944.1|208101.6|207951.6|208090.5|207940.5|34
1639683200000|2021-12-16 19:33:20|208094.6|207944.6|208097.4|207947.4|208102|207952|208092.2|207942.2|31
1639683210000|2021-12-16 19:33:30|208097.3|207947.3|208092.6|207942.6|208097.6|207947.6|208084.9|207934.9|38
1639683220000|2021-12-16 19:33:40|208092.8|207942.8|208146.7|207996.7|208170.6|208020.6|208087.3|207937.3|34
1639683230000|2021-12-16 19:33:50|208150.2|208000.2|208145.9|207995.9|208150.8|208000.8|208140.6|207990.6|35
1639683240000|2021-12-16 19:34:00|208146.4|207996.4|208161.8|208011.8|208162.6|208012.6|208143.1|207993.1|37
1639683250000|2021-12-16 19:34:10|208157.6|208007.6|208173.3|208023.3|208176.9|208026.9|208157.6|208007.6|32
1639683260000|2021-12-16 19:34:20|208172|208022|208146|207996|208172.3|208022.3|208146|207996|31
1639683270000|2021-12-16 19:34:30|208138.3|207988.3|208156.4|208006.4|208164.9|208014.9|208121.2|207971.2|34
1639683280000|2021-12-16 19:34:40|208152.8|208002.8|208120.1|207970.1|208157|208007|208119.1|207969.1|37
1639683290000|2021-12-16 19:34:50|208119.1|207969.1|208087.6|207937.6|208121.7|207971.7|208083.9|207933.9|34
1639683300000|2021-12-16 19:35:00|208087.3|207937.3|208093|207943|208095.4|207945.4|208058.7|207908.7|33
1639683310000|2021-12-16 19:35:10|208094.5|207944.5|208049.4|207899.4|208096.4|207946.4|208044.2|207894.2|37
1639683320000|2021-12-16 19:35:20|208048.8|207898.8|208124.8|207974.8|208126.9|207976.9|208042.7|207892.7|36
1639683330000|2021-12-16 19:35:30|208122.7|207972.7|208129.7|207979.7|208133.3|207983.3|208119.6|207969.6|33
1639683340000|2021-12-16 19:35:40|208128.9|207978.9|208131.2|207981.2|208134.6|207984.6|208127.9|207977.9|33
1639683350000|2021-12-16 19:35:50|208130.7|207980.7|208125.9|207975.9|208130.7|207980.7|208110|207960|35
1639683360000|2021-12-16 19:36:00|208118.9|207968.9|208129.5|207979.5|208136|207986|208118.6|207968.6|35
1639683370000|2021-12-16 19:36:10|208130.2|207980.2|208168.8|208018.8|208171.7|208021.7|208126.8|207976.8|32
1639683380000|2021-12-16 19:36:20|208169.5|208019.5|208163|208013|208169.5|208019.5|208160.6|208010.6|27
1639683390000|2021-12-16 19:36:30|208163.2|208013.2|208107.4|207957.4|208164.6|208014.6|208107.4|207957.4|24
1639683400000|2021-12-16 19:36:40|208108.8|207958.8|208107.8|207957.8|208111.4|207961.4|208101|207951|35
1639683410000|2021-12-16 19:36:50|208107.7|207957.7|208050.5|207900.5|208107.7|207957.7|208048.9|207898.9|37
1639683420000|2021-12-16 19:37:00|208051.9|207901.9|208053.1|207903.1|208060.4|207910.4|208051.9|207901.9|36
1639683430000|2021-12-16 19:37:10|208053.8|207903.8|208013.5|207863.5|208058.4|207908.4|208008.9|207858.9|37
1639683440000|2021-12-16 19:37:20|208014.6|207864.6|207974.9|207824.9|208014.6|207864.6|207965.8|207815.8|38
1639683450000|2021-12-16 19:37:30|207975.1|207825.1|207975.2|207825.2|207978.3|207828.3|207975|207825|31
1639683460000|2021-12-16 19:37:40|207975.6|207825.6|207935.5|207785.5|207975.9|207825.9|207932.3|207782.3|33
1639683470000|2021-12-16 19:37:50|207935.6|207785.6|207950.1|207800.1|207954.5|207804.5|207932.7|207782.7|35
1639683480000|2021-12-16 19:38:00|207951.1|207801.1|207951|207801|207966.4|207871.7|207902.3|207796.6|32
1639683490000|2021-12-16 19:38:10|207951.6|207801.6|207946|207796|207953|207803|207936.5|207786.5|36
1639683500000|2021-12-16 19:38:20|207947.2|207797.2|207937.4|207787.4|207947.5|207797.5|207937.4|207787.4|33
1639683510000|2021-12-16 19:38:30|207938|207788|207911.7|207761.7|207938|207788|207909.8|207759.8|31
1639683520000|2021-12-16 19:38:40|207912.1|207762.1|207917.5|207767.5|207921.7|207771.7|207909|207759|34
1639683530000|2021-12-16 19:38:50|207914.7|207764.7|207908.6|207758.6|207914.7|207764.7|207906|207756|32
1639683540000|2021-12-16 19:39:00|207904.9|207754.9|207943.7|207793.7|207945.7|207795.7|207904.9|207754.9|36
1639683550000|2021-12-16 19:39:10|207943.5|207793.5|207935.2|207785.2|207949.1|207799.1|207935.2|207785.2|34
1639683560000|2021-12-16 19:39:20|207939.6|207789.6|207930.7|207780.7|207940.6|207790.6|207926.3|207776.3|37
1639683570000|2021-12-16 19:39:30|207931|207781|207918|207768|207931.7|207781.7|207916.7|207766.7|33
1639683580000|2021-12-16 19:39:40|207917.6|207767.6|207903.9|207753.9|207917.6|207767.6|207900.2|207750.2|29
1639683590000|2021-12-16 19:39:50|207903.1|207753.1|207894|207744|207905|207755|207893.1|207743.1|34
1639683600000|2021-12-16 19:40:00|207894.5|207744.5|207905.4|207755.4|207906.4|207801|207851|207740.2|35
1639683610000|2021-12-16 19:40:10|207905.3|207755.3|207895.5|207745.5|207907|207757|207894.7|207744.7|32
1639683620000|2021-12-16 19:40:20|207896.4|207746.4|207827.5|207677.5|207896.4|207746.4|207822.6|207672.6|34
1639683630000|2021-12-16 19:40:30|207826.5|207676.5|207816.4|207666.4|207859.4|207709.4|207814.1|207664.1|37
1639683640000|2021-12-16 19:40:40|207815.7|207665.7|207829.1|207679.1|207837.2|207687.2|207808.3|207658.3|35
1639683650000|2021-12-16 19:40:50|207829.8|207679.8|207833.2|207683.2|207834.3|207684.3|207828.6|207678.6|31
1639683660000|2021-12-16 19:41:00|207832.9|207682.9|207811.7|207661.7|207833.9|207683.9|207809.9|207659.9|28
1639683670000|2021-12-16 19:41:10|207811.9|207661.9|207814.1|207664.1|207821.8|207717.4|207761.3|207660.5|30
1639683680000|2021-12-16 19:41:20|207814.2|207664.2|207823.3|207673.3|207824.6|207721.3|207768.1|207662.2|32
1639683690000|2021-12-16 19:41:30|207823.6|207673.6|207821.2|207671.2|207825.5|207675.5|207810.7|207660.7|33
1639683700000|2021-12-16 19:41:40|207821.6|207671.6|207772.5|207722.5|207822.5|207725|207765.9|207666.2|32
1639683710000|2021-12-16 19:41:50|207771.9|207721.9|207757.8|207707.8|207819.8|207722.6|207754.1|207651.1|26
1639683720000|2021-12-16 19:42:00|207809.3|207659.3|207833.8|207683.8|207833.8|207718.8|207758.5|207659.3|34
1639683730000|2021-12-16 19:42:10|207837.8|207687.8|207862.7|207712.7|207870.3|207746.6|207795|207672.6|38
1639683740000|2021-12-16 19:42:20|207845.2|207695.2|207798.7|207648.7|207866.5|207716.5|207790.4|207640.4|39
1639683750000|2021-12-16 19:42:30|207795.3|207645.3|207791.4|207641.4|207796.6|207646.6|207790.3|207640.3|34
1639683760000|2021-12-16 19:42:40|207792.8|207642.8|207792.6|207642.6|207796.7|207693.3|207739.2|207639.2|32
1639683770000|2021-12-16 19:42:50|207792.4|207642.4|207749.7|207599.7|207794.1|207644.1|207744.1|207594.1|33
1639683780000|2021-12-16 19:43:00|207753.2|207603.2|207810.7|207660.7|207810.7|207660.7|207717.5|207567.5|36
1639683790000|2021-12-16 19:43:10|207806.6|207656.6|207805.8|207655.8|207809.5|207659.5|207801.8|207651.8|33
1639683800000|2021-12-16 19:43:20|207806|207656|207845|207695|207855|207705|207806|207656|36
1639683810000|2021-12-16 19:43:30|207848.2|207698.2|207844.9|207694.9|207848.2|207698.2|207821|207671|39
1639683820000|2021-12-16 19:43:40|207842.8|207692.8|207832|207682|207845.9|207695.9|207829.2|207679.2|37
1639683830000|2021-12-16 19:43:50|207835|207685|207808.9|207658.9|207838.7|207704.3|207754.3|207647.8|36
1639683840000|2021-12-16 19:44:00|207753.2|207703.2|207815.9|207665.9|207857.2|207742.7|207753.2|207651.3|38
1639683850000|2021-12-16 19:44:10|207818.1|207668.1|207819.1|207669.1|207821.4|207671.4|207818.1|207668.1|30
1639683860000|2021-12-16 19:44:20|207819.2|207669.2|207819.4|207669.4|207821.5|207671.5|207813.7|207663.7|26
1639683870000|2021-12-16 19:44:30|207821.3|207671.3|207810.6|207660.6|207826.9|207676.9|207804.2|207654.2|31
1639683880000|2021-12-16 19:44:40|207809.7|207659.7|207835|207685|207838.8|207688.8|207743.1|207593.1|39
1639683890000|2021-12-16 19:44:50|207842.8|207692.8|207845.5|207695.5|207846.4|207696.4|207818.1|207668.1|37
1639683900000|2021-12-16 19:45:00|207845.9|207695.9|207796|207646|207845.9|207695.9|207787.1|207637.1|36
1639683910000|2021-12-16 19:45:10|207795.3|207645.3|207767.2|207617.2|207797|207647|207767.2|207617.2|36
1639683920000|2021-12-16 19:45:20|207773.5|207623.5|207707.1|207557.1|207774.7|207624.7|207696.5|207546.5|35
1639683930000|2021-12-16 19:45:30|207710.8|207560.8|207753.3|207603.3|207760|207610|207703.9|207553.9|33
1639683940000|2021-12-16 19:45:40|207758.1|207608.1|207762.1|207612.1|207762.3|207612.3|207748.3|207598.3|34
1639683950000|2021-12-16 19:45:50|207760|207610|207755.9|207605.9|207761.9|207611.9|207746.3|207596.3|30
1639683960000|2021-12-16 19:46:00|207754.1|207604.1|207862.5|207712.5|207866.3|207716.3|207752.9|207602.9|35
1639683970000|2021-12-16 19:46:10|207863.5|207713.5|207855.3|207705.3|207863.5|207713.5|207849|207699|38
1639683980000|2021-12-16 19:46:20|207855.9|207705.9|207852.2|207702.2|207860.1|207710.1|207847.2|207697.2|39
1639683990000|2021-12-16 19:46:30|207855.5|207705.5|207826.2|207676.2|207860.7|207710.7|207824.3|207674.3|36
1639684000000|2021-12-16 19:46:40|207809|207659|207828.7|207678.7|207828.8|207678.8|207809|207659|30
1639684010000|2021-12-16 19:46:50|207847.2|207697.2|207865.8|207715.8|207869.4|207719.4|207844.6|207694.6|35
1639684020000|2021-12-16 19:47:00|207867.4|207717.4|207813.7|207663.7|207867.4|207717.4|207803.1|207653.1|32
1639684030000|2021-12-16 19:47:10|207811.9|207661.9|207827.5|207677.5|207828.7|207678.7|207803.6|207653.6|30
1639684040000|2021-12-16 19:47:20|207828.9|207678.9|207818.6|207668.6|207828.9|207678.9|207815.4|207665.4|30
1639684050000|2021-12-16 19:47:30|207815.6|207665.6|207842|207692|207842|207692|207813.3|207663.3|35
1639684060000|2021-12-16 19:47:40|207843.7|207693.7|207866.1|207716.1|207872.4|207722.4|207842.8|207692.8|33
1639684070000|2021-12-16 19:47:50|207865.1|207715.1|207898.2|207748.2|207898.9|207748.9|207865.1|207715.1|35
1639684080000|2021-12-16 19:48:00|207899.1|207749.1|207906.8|207756.8|207909.7|207759.7|207895.1|207745.1|36
1639684090000|2021-12-16 19:48:10|207904.8|207754.8|207952.9|207802.9|207960.1|207810.1|207903.1|207753.1|30
1639684100000|2021-12-16 19:48:20|207953.2|207803.2|207957.2|207807.2|207959.2|207809.2|207944|207794|35
1639684110000|2021-12-16 19:48:30|207960.4|207810.4|207983.8|207833.8|207985.8|207835.8|207957.1|207807.1|35
1639684120000|2021-12-16 19:48:40|207984.2|207834.2|207966.2|207816.2|207999.7|207849.7|207962.4|207812.4|31
1639684130000|2021-12-16 19:48:50|207965.8|207815.8|207954.8|207804.8|207973.1|207823.1|207954.8|207804.8|31
1639684140000|2021-12-16 19:49:00|207960.1|207810.1|207983.9|207833.9|207990.5|207840.5|207960.1|207810.1|39
1639684150000|2021-12-16 19:49:10|207984.1|207834.1|208031.3|207881.3|208045.9|207895.9|207980.7|207830.7|39
1639684160000|2021-12-16 19:49:20|208030.4|207880.4|208007.1|207857.1|208035.8|207885.8|208004.9|207854.9|39
1639684170000|2021-12-16 19:49:30|208010.2|207860.2|208004|207854|208013.2|207863.2|208003.7|207853.7|34
1639684180000|2021-12-16 19:49:40|208004.1|207854.1|207994.2|207844.2|208005.2|207855.2|207991.1|207841.1|33
1639684190000|2021-12-16 19:49:50|207994.1|207844.1|208024.2|207874.2|208024.2|207874.2|207994.1|207844.1|33
1639684200000|2021-12-16 19:50:00|208024.5|207874.5|208021.1|207871.1|208031|207881|208019.3|207869.3|39
1639684210000|2021-12-16 19:50:10|208021.8|207871.8|208078.6|207928.6|208082.6|207932.6|208017.1|207867.1|38
1639684220000|2021-12-16 19:50:20|208077.7|207927.7|208065.8|207915.8|208079.8|207929.8|208060.6|207910.6|36
1639684230000|2021-12-16 19:50:30|208066.8|207916.8|208008.7|207958.7|208073|207964.4|208007.3|207913.1|37
1639684240000|2021-12-16 19:50:40|208004|207954|208053.7|207903.7|208056|207954|208001.6|207892|36
1639684250000|2021-12-16 19:50:50|208054.5|207904.5|208079.6|207929.6|208083.2|207933.2|208050.4|207900.4|35
1639684260000|2021-12-16 19:51:00|208087.7|207937.7|208159.1|208009.1|208168.4|208018.4|208083.7|207933.7|40
1639684270000|2021-12-16 19:51:10|208160.8|208010.8|208153.6|208003.6|208160.8|208010.8|208152|208002|37
1639684280000|2021-12-16 19:51:20|208154.1|208004.1|208151.8|208001.8|208157.1|208007.1|208151.1|208001.1|26
1639684290000|2021-12-16 19:51:30|208152.1|208002.1|208165|208015|208173.2|208023.2|208152.1|208002.1|30
1639684300000|2021-12-16 19:51:40|208164.3|208014.3|208123.9|207973.9|208168.5|208018.5|208111.9|207961.9|32
1639684310000|2021-12-16 19:51:50|208124.5|207974.5|208169.6|208019.6|208186.1|208036.1|208093.7|207943.7|36
1639684320000|2021-12-16 19:52:00|208166.6|208016.6|208165.6|208015.6|208171.1|208021.1|208160.5|208010.5|35
1639684330000|2021-12-16 19:52:10|208165.2|208015.2|208230|208080|208232.4|208082.4|208165.2|208015.2|37
1639684340000|2021-12-16 19:52:20|208228.8|208078.8|208244.3|208094.3|208278.2|208128.2|208228.3|208078.3|33
1639684350000|2021-12-16 19:52:30|208242.9|208092.9|208191.2|208041.2|208243.4|208093.4|208188.7|208038.7|39
1639684360000|2021-12-16 19:52:40|208190.8|208040.8|208181.2|208031.2|208192|208042|208178.3|208028.3|36
1639684370000|2021-12-16 19:52:50|208181|208031|208187.4|208037.4|208197.6|208047.6|208181|208031|34
1639684380000|2021-12-16 19:53:00|208228.7|208078.7|208192.5|208042.5|208239.4|208089.4|208192.5|208042.5|34
1639684390000|2021-12-16 19:53:10|208191.5|208041.5|208144|207994|208192.3|208042.3|208144|207994|34
1639684400000|2021-12-16 19:53:20|208146.1|207996.1|208177.2|208027.2|208181.9|208031.9|208146.1|207996.1|31
1639684410000|2021-12-16 19:53:30|208177.4|208027.4|208157.2|208007.2|208177.5|208027.5|208153.1|208003.1|37
1639684420000|2021-12-16 19:53:40|208155.9|208005.9|208148.8|207998.8|208157.4|208007.4|208143.1|207993.1|34
1639684430000|2021-12-16 19:53:50|208146.5|207996.5|208146.3|207996.3|208149.2|207999.2|208145.2|207995.2|27
1639684440000|2021-12-16 19:54:00|208145.8|207995.8|208190|208040|208191.7|208041.7|208144|207994|32
1639684450000|2021-12-16 19:54:10|208192.3|208042.3|208179.9|208029.9|208193|208043|208173.9|208023.9|34
1639684460000|2021-12-16 19:54:20|208180|208030|208138.4|207988.4|208183.6|208033.6|208138.4|207988.4|32
1639684470000|2021-12-16 19:54:30|208142.4|207992.4|208152.6|208002.6|208157.5|208007.5|208139.5|207989.5|35
1639684480000|2021-12-16 19:54:40|208161.2|208011.2|208240.1|208090.1|208247.1|208097.1|208157.3|208007.3|36
1639684490000|2021-12-16 19:54:50|208239.3|208089.3|208243.5|208093.5|208250|208100|208238.8|208088.8|34
1639684500000|2021-12-16 19:55:00|208253.3|208103.3|208296.4|208146.4|208297.8|208147.8|208253.3|208103.3|35
1639684510000|2021-12-16 19:55:10|208297|208147|208276.2|208126.2|208298|208148|208249.5|208099.5|38
1639684520000|2021-12-16 19:55:20|208263.2|208113.2|208249.7|208099.7|208263.2|208113.2|208232.3|208082.3|38
1639684530000|2021-12-16 19:55:30|208270.2|208120.2|208244.7|208094.7|208270.2|208120.2|208242.1|208092.1|36
1639684540000|2021-12-16 19:55:40|208243.7|208093.7|208213.1|208063.1|208247.4|208097.4|208211.4|208061.4|37
1639684550000|2021-12-16 19:55:50|208213.5|208063.5|208220.1|208070.1|208227.7|208077.7|208206.8|208056.8|28
1639684560000|2021-12-16 19:56:00|208232.2|208082.2|208182.5|208032.5|208234.1|208084.1|208179.9|208029.9|34
1639684570000|2021-12-16 19:56:10|208183.1|208033.1|208248.4|208098.4|208249.5|208099.5|208179.3|208029.3|33
1639684580000|2021-12-16 19:56:20|208250|208100|208246.8|208096.8|208251.1|208101.1|208244.9|208094.9|30
1639684590000|2021-12-16 19:56:30|208268.9|208118.9|208237.9|208087.9|208268.9|208118.9|208236.9|208086.9|31
1639684600000|2021-12-16 19:56:40|208240.8|208090.8|208239.4|208089.4|208247.2|208097.2|208236.8|208086.8|28
1639684610000|2021-12-16 19:56:50|208246.4|208096.4|208237.9|208087.9|208250.2|208100.2|208237|208087|31
1639684620000|2021-12-16 19:57:00|208248.9|208098.9|208231.5|208081.5|208250.6|208100.6|208231.5|208081.5|31
1639684630000|2021-12-16 19:57:10|208237.5|208087.5|208199.2|208049.2|208237.5|208087.5|208182.6|208032.6|34
1639684640000|2021-12-16 19:57:20|208198.6|208048.6|208189|208039|208198.6|208048.6|208186|208036|31
1639684650000|2021-12-16 19:57:30|208215.8|208065.8|208230.7|208080.7|208231|208081|208193.7|208043.7|32
1639684660000|2021-12-16 19:57:40|208234.7|208084.7|208259.4|208109.4|208264.8|208114.8|208231.1|208081.1|34
1639684670000|2021-12-16 19:57:50|208258.8|208108.8|208237.3|208087.3|208263.9|208113.9|208233.2|208083.2|34
1639684680000|2021-12-16 19:58:00|208248.1|208098.1|208233.4|208083.4|208249|208099|208225.7|208075.7|37
1639684690000|2021-12-16 19:58:10|208234.8|208084.8|208241.4|208091.4|208242.6|208092.6|208233.1|208083.1|33
1639684700000|2021-12-16 19:58:20|208244.8|208094.8|208240.9|208090.9|208257.2|208107.2|208240.7|208090.7|33
1639684710000|2021-12-16 19:58:30|208241.5|208091.5|208250.5|208100.5|208256.2|208106.2|208237.6|208087.6|32
1639684720000|2021-12-16 19:58:40|208250.2|208100.2|208232.6|208082.6|208250.8|208100.8|208223.2|208073.2|29
1639684730000|2021-12-16 19:58:50|208232.1|208082.1|208234.2|208084.2|208235.4|208085.4|208224.9|208074.9|32
1639684740000|2021-12-16 19:59:00|208243.1|208093.1|208236.8|208086.8|208243.5|208093.5|208225.6|208075.6|35
1639684750000|2021-12-16 19:59:10|208239.4|208089.4|208249|208099|208249|208099|208237.4|208087.4|30
1639684760000|2021-12-16 19:59:20|208247.8|208097.8|208226.9|208076.9|208247.8|208097.8|208218.8|208068.8|33
1639684770000|2021-12-16 19:59:30|208227|208077|208269.6|208119.6|208269.6|208119.6|208226.6|208076.6|36
1639684780000|2021-12-16 19:59:40|208267.5|208117.5|208271.3|208121.3|208287.1|208137.1|208265.8|208115.8|36
1639684790000|2021-12-16 19:59:50|208273.1|208123.1|208283.1|208133.1|208295.7|208186.3|208236.3|208118.4|36
1639684800000|2021-12-16 20:00:00|208277.1|208127.1|208315.7|208165.7|208320.6|208170.6|208269.3|208119.3|37
1639684810000|2021-12-16 20:00:10|208318|208168|208306.4|208156.4|208319.6|208169.6|208299.2|208149.2|35
1639684820000|2021-12-16 20:00:20|208309.7|208159.7|208228.8|208078.8|208309.7|208159.7|208222.3|208072.3|30
1639684830000|2021-12-16 20:00:30|208229.9|208079.9|208231|208081|208231.1|208081.1|208224.8|208074.8|34
1639684840000|2021-12-16 20:00:40|208232.5|208082.5|208226.7|208076.7|208232.5|208082.5|208226|208076|22
1639684850000|2021-12-16 20:00:50|208225.7|208075.7|208223.2|208073.2|208227.9|208077.9|208220|208070|26
1639684860000|2021-12-16 20:01:00|208223.7|208073.7|208225.4|208075.4|208236.5|208086.5|208223.7|208073.7|30
1639684870000|2021-12-16 20:01:10|208226|208076|208225.3|208075.3|208229.3|208079.3|208220.1|208070.1|32
1639684880000|2021-12-16 20:01:20|208225|208075|208249.1|208099.1|208256.2|208106.2|208218.3|208068.3|40
1639684890000|2021-12-16 20:01:30|208250.2|208100.2|208253.9|208103.9|208254.8|208104.8|208211.9|208061.9|35
1639684900000|2021-12-16 20:01:40|208257.3|208107.3|208266.6|208116.6|208280.3|208130.3|208257.3|208107.3|35
1639684910000|2021-12-16 20:01:50|208269|208119|208299.7|208149.7|208301.7|208151.7|208269|208119|33
1639684920000|2021-12-16 20:02:00|208303.4|208153.4|208317.7|208167.7|208317.7|208167.7|208301.5|208151.5|29
1639684930000|2021-12-16 20:02:10|208315|208165|208315.8|208165.8|208323.6|208173.6|208305|208155|35
1639684940000|2021-12-16 20:02:20|208315.5|208165.5|208302.2|208152.2|208315.5|208165.5|208296.6|208146.6|37
1639684950000|2021-12-16 20:02:30|208302.5|208152.5|208291.7|208141.7|208303.3|208153.3|208291.2|208141.2|33
1639684960000|2021-12-16 20:02:40|208291.8|208141.8|208286.1|208136.1|208291.8|208141.8|208254.5|208104.5|37
1639684970000|2021-12-16 20:02:50|208284.8|208134.8|208268|208118|208284.8|208134.8|208233.7|208083.7|32
1639684980000|2021-12-16 20:03:00|208267.4|208117.4|208266.1|208116.1|208269|208119|208262.7|208112.7|29
1639684990000|2021-12-16 20:03:10|208265.6|208115.6|208303.4|208153.4|208306.4|208156.4|208263.1|208113.1|29
1639685000000|2021-12-16 20:03:20|208300.4|208150.4|208299.2|208149.2|208310.7|208160.7|208296.9|208146.9|31
1639685010000|2021-12-16 20:03:30|208297.8|208147.8|208307.7|208157.7|208313.1|208163.1|208297.6|208147.6|34
1639685020000|2021-12-16 20:03:40|208307.6|208157.6|208308.9|208158.9|208316|208166|208301.7|208151.7|34
1639685030000|2021-12-16 20:03:50|208309.8|208159.8|208309.2|208159.2|208314.4|208164.4|208307.8|208157.8|28
1639685040000|2021-12-16 20:04:00|208310.6|208160.6|208312.9|208162.9|208313.7|208163.7|208303.7|208153.7|38
1639685050000|2021-12-16 20:04:10|208312.3|208162.3|208317.2|208167.2|208320.2|208170.2|208311.1|208161.1|34
1639685060000|2021-12-16 20:04:20|208315.3|208165.3|208324.5|208174.5|208327.7|208177.7|208305.2|208155.2|26
1639685070000|2021-12-16 20:04:30|208323|208173|208300.7|208150.7|208327.3|208177.3|208300.7|208150.7|36
1639685080000|2021-12-16 20:04:40|208312|208162|208311.1|208161.1|208312|208162|208299.9|208149.9|28
1639685090000|2021-12-16 20:04:50|208306.6|208156.6|208312|208162|208314|208164|208296.8|208146.8|21
1639685100000|2021-12-16 20:05:00|208314.8|208164.8|208310.6|208160.6|208315.9|208165.9|208302.2|208152.2|20
1639685110000|2021-12-16 20:05:10|208306.2|208156.2|208172.5|208022.5|208318.3|208168.3|208166.7|208016.7|39
1639685120000|2021-12-16 20:05:20|208168.3|208018.3|208120.8|207970.8|208173.3|208023.3|208115.6|207965.6|30
1639685130000|2021-12-16 20:05:30|208128.5|207978.5|208086.3|207936.3|208130.6|207980.6|208082.7|207932.7|31
1639685140000|2021-12-16 20:05:40|208086.7|207936.7|208117.2|207967.2|208119.3|207969.3|208086.7|207936.7|31
1639685150000|2021-12-16 20:05:50|208121.5|207971.5|208126.8|207976.8|208126.8|207976.8|208116.9|207966.9|22
1639685160000|2021-12-16 20:06:00|208134.3|207984.3|208211.8|208061.8|208215.8|208065.8|208134.3|207984.3|34
1639685170000|2021-12-16 20:06:10|208211.2|208061.2|208242.8|208092.8|208248.1|208098.1|208210.6|208060.6|28
1639685180000|2021-12-16 20:06:20|208243.9|208093.9|208258.6|208108.6|208258.6|208108.6|208238|208088|26
1639685190000|2021-12-16 20:06:30|208250.1|208100.1|208277|208127|208286.3|208175.5|208225.5|208100.1|27
1639685200000|2021-12-16 20:06:40|208278.5|208128.5|208275.2|208125.2|208278.5|208128.5|208257.7|208107.7|28
1639685210000|2021-12-16 20:06:50|208277.4|208127.4|208272.3|208122.3|208277.4|208127.4|208269.8|208119.8|18
1639685220000|2021-12-16 20:07:00|208272.1|208122.1|208269.7|208119.7|208272.8|208122.8|208267.2|208117.2|22
1639685230000|2021-12-16 20:07:10|208270.1|208120.1|208270.9|208120.9|208274.8|208124.8|208268.4|208118.4|23
1639685240000|2021-12-16 20:07:20|208274|208124|208274.9|208124.9|208276.6|208126.6|208266.6|208116.6|24
1639685250000|2021-12-16 20:07:30|208273.7|208123.7|208273.3|208123.3|208276.6|208126.6|208270.3|208120.3|21
1639685260000|2021-12-16 20:07:40|208275|208125|208272.2|208122.2|208281.9|208131.9|208262.9|208112.9|24
1639685270000|2021-12-16 20:07:50|208271.6|208121.6|208264.5|208114.5|208271.6|208121.6|208258.2|208108.2|26
1639685280000|2021-12-16 20:08:00|208262.8|208112.8|208250.9|208100.9|208267.7|208117.7|208247.2|208097.2|23
1639685290000|2021-12-16 20:08:10|208250|208100|208225.6|208075.6|208252.7|208128.2|208178.2|208075.6|27
1639685300000|2021-12-16 20:08:20|208223.3|208073.3|208225.3|208075.3|208229.2|208079.2|208220.4|208070.4|23
1639685310000|2021-12-16 20:08:30|208224.8|208074.8|208176.6|208026.6|208229.7|208079.7|208160.1|208010.1|28
1639685320000|2021-12-16 20:08:40|208177.5|208027.5|208172.4|208022.4|208179.7|208029.7|208172.4|208022.4|20
1639685330000|2021-12-16 20:08:50|208176.6|208026.6|208166.1|208016.1|208177.7|208027.7|208165|208015|25
1639685340000|2021-12-16 20:09:00|208167.6|208017.6|208172.3|208122.3|208216.6|208122.3|208165.8|208015.8|29
1639685350000|2021-12-16 20:09:10|208170.3|208120.3|208166.9|208016.9|208211.3|208125.8|208166.1|208016.1|20
1639685360000|2021-12-16 20:09:20|208168.3|208018.3|208163.4|208013.4|208172.3|208022.3|208159|208009|25
1639685370000|2021-12-16 20:09:30|208163.9|208013.9|208180.6|208030.6|208181.9|208031.9|208163.3|208013.3|21
1639685380000|2021-12-16 20:09:40|208180.4|208030.4|208179.2|208029.2|208185.8|208035.8|208174.3|208024.3|20
1639685390000|2021-12-16 20:09:50|208177.6|208027.6|208201.2|208051.2|208201.2|208100.5|208144.6|208023.4|19
1639685400000|2021-12-16 20:10:00|208203.7|208053.7|208199.5|208049.5|208210.1|208060.1|208193.8|208043.8|36
1639685410000|2021-12-16 20:10:10|208200.5|208050.5|208188.1|208038.1|208201.4|208051.4|208184.7|208034.7|32
1639685420000|2021-12-16 20:10:20|208189.5|208039.5|208172.5|208022.5|208191.8|208041.8|208170.7|208020.7|25
1639685430000|2021-12-16 20:10:30|208175.9|208025.9|208143.9|207993.9|208175.9|208025.9|208140.8|207990.8|34
1639685440000|2021-12-16 20:10:40|208138.1|207988.1|208133.4|207983.4|208138.6|207988.6|208127.9|207977.9|20
1639685450000|2021-12-16 20:10:50|208133.3|207983.3|208165.9|208015.9|208178.3|208065.5|208115.5|207983.3|33
1639685460000|2021-12-16 20:11:00|208167.5|208017.5|208179.9|208029.9|208186|208036|208165.6|208015.6|27
1639685470000|2021-12-16 20:11:10|208186.9|208036.9|208187.6|208037.6|208190.7|208040.7|208186.9|208036.9|26
1639685480000|2021-12-16 20:11:20|208186.5|208036.5|208187.3|208037.3|208192.9|208042.9|208183.5|208033.5|25
1639685490000|2021-12-16 20:11:30|208189.5|208039.5|208231|208081|208235.1|208132.4|208182.4|208039.5|34
1639685500000|2021-12-16 20:11:40|208231.5|208081.5|208214.3|208064.3|208231.5|208081.5|208208.6|208058.6|29
1639685510000|2021-12-16 20:11:50|208216|208066|208218.4|208068.4|208218.7|208068.7|208214.6|208064.6|27
1639685520000|2021-12-16 20:12:00|208215.7|208065.7|208212.8|208062.8|208218.5|208068.5|208212.8|208062.8|26
1639685530000|2021-12-16 20:12:10|208213.4|208063.4|208216.3|208066.3|208218.1|208068.1|208212.2|208062.2|22
1639685540000|2021-12-16 20:12:20|208217.7|208067.7|208211.7|208061.7|208217.7|208067.7|208211.7|208061.7|16
1639685550000|2021-12-16 20:12:30|208212|208062|208208.4|208058.4|208219.6|208069.6|208208.4|208058.4|23
1639685560000|2021-12-16 20:12:40|208205.7|208055.7|208211.7|208061.7|208211.8|208061.8|208205.7|208055.7|19
1639685570000|2021-12-16 20:12:50|208211.3|208061.3|208210.8|208060.8|208213.5|208063.5|208209|208059|16
1639685580000|2021-12-16 20:13:00|208211|208061|208220.1|208070.1|208220.1|208070.1|208210.7|208060.7|22
1639685590000|2021-12-16 20:13:10|208221.2|208071.2|208215.8|208065.8|208222|208072|208214.1|208064.1|22
1639685600000|2021-12-16 20:13:20|208217.6|208067.6|208211.4|208061.4|208217.7|208067.7|208206.8|208056.8|29
1639685610000|2021-12-16 20:13:30|208209.5|208059.5|208211.7|208061.7|208212.5|208062.5|208209.4|208059.4|27
1639685620000|2021-12-16 20:13:40|208204.7|208054.7|208161|208011|208204.9|208054.9|208155.6|208005.6|33
1639685630000|2021-12-16 20:13:50|208160.9|208010.9|208169.8|208019.8|208170.7|208020.7|208156.2|208006.2|35
1639685640000|2021-12-16 20:14:00|208172.8|208022.8|208173|208023|208183.2|208033.2|208167.3|208017.3|37
1639685650000|2021-12-16 20:14:10|208171.9|208021.9|208183.8|208033.8|208184.5|208034.5|208171.7|208021.7|33
1639685660000|2021-12-16 20:14:20|208183.5|208033.5|208191.9|208041.9|208197.3|208047.3|208166.9|208016.9|34
1639685670000|2021-12-16 20:14:30|208193.7|208043.7|208188.2|208038.2|208204.6|208054.6|208186.9|208036.9|31
1639685680000|2021-12-16 20:14:40|208191|208041|208166.8|208016.8|208192|208042|208166.5|208016.5|36
1639685690000|2021-12-16 20:14:50|208166.4|208016.4|208155.5|208005.5|208175.1|208025.1|208154.7|208004.7|29
1639685700000|2021-12-16 20:15:00|208151.2|208001.2|208181.2|208031.2|208181.2|208031.2|208151.2|208001.2|30
1639685710000|2021-12-16 20:15:10|208180.4|208030.4|208176.5|208026.5|208180.4|208030.4|208173.5|208023.5|19
1639685720000|2021-12-16 20:15:20|208176.4|208026.4|208170.9|208020.9|208176.8|208026.8|208169.6|208019.6|32
1639685730000|2021-12-16 20:15:30|208173.9|208023.9|208150.5|208000.5|208184.8|208034.8|208146.3|207996.3|30
1639685740000|2021-12-16 20:15:40|208150.7|208000.7|208146.7|207996.7|208151|208001|208146.3|207996.3|19
1639685750000|2021-12-16 20:15:50|208147.5|207997.5|208110.7|207960.7|208158.1|208008.1|208109.4|207959.4|34
1639685760000|2021-12-16 20:16:00|208114.5|207964.5|208089.8|207939.8|208115.5|207965.5|208086|207936|28
1639685770000|2021-12-16 20:16:10|208084.9|207934.9|208089.1|207939.1|208090.3|207980.8|208030.8|207931.8|30
1639685780000|2021-12-16 20:16:20|208085.9|207935.9|208092.4|207942.4|208092.4|207942.4|208082.6|207932.6|29
1639685790000|2021-12-16 20:16:30|208092.3|207942.3|208094.3|207944.3|208097|207947|208081.2|207931.2|32
1639685800000|2021-12-16 20:16:40|208094.4|207944.4|208095.5|207945.5|208102.8|207952.8|208091|207941|33
1639685810000|2021-12-16 20:16:50|208093|207943|208070.3|207920.3|208093.2|207943.2|208062|207912|37
1639685820000|2021-12-16 20:17:00|208070.1|207920.1|208073.3|207923.3|208074.6|207924.6|208066.5|207916.5|30
1639685830000|2021-12-16 20:17:10|208073.5|207923.5|208074.7|207924.7|208076.9|207926.9|208068.1|207918.1|32
1639685840000|2021-12-16 20:17:20|208075.9|207925.9|208137.2|207987.2|208137.2|207993.1|208021|207917|37
1639685850000|2021-12-16 20:17:30|208129.3|207979.3|208112.8|207962.8|208151.7|208001.7|208110.7|207960.7|32
1639685860000|2021-12-16 20:17:40|208109|207959|208100.6|207950.6|208133.3|207983.3|208095.8|207945.8|36
1639685870000|2021-12-16 20:17:50|208099.1|207949.1|208134.1|207984.1|208141|207991|208098.9|207948.9|35
1639685880000|2021-12-16 20:18:00|208135.2|207985.2|208069.7|207919.7|208135.2|207985.2|208056.5|207906.5|35
1639685890000|2021-12-16 20:18:10|208062|207912|208055.5|207905.5|208068.4|207918.4|208055.5|207905.5|30
1639685900000|2021-12-16 20:18:20|208062.4|207912.4|208073.4|207923.4|208074.3|207924.3|208061.3|207911.3|27
1639685910000|2021-12-16 20:18:30|208074.9|207924.9|208090.7|207940.7|208090.7|207940.7|208067.9|207917.9|30
1639685920000|2021-12-16 20:18:40|208088.9|207938.9|208088.1|207938.1|208093.8|207943.8|208082.1|207932.1|34
1639685930000|2021-12-16 20:18:50|208087.4|207937.4|208080.8|207930.8|208092.3|207942.3|208080.6|207930.6|27
1639685940000|2021-12-16 20:19:00|208079.3|207929.3|208105.8|207955.8|208140.8|207990.8|208076.6|207926.6|39
1639685950000|2021-12-16 20:19:10|208103.4|207953.4|208098.4|207948.4|208111.2|207961.2|208097.5|207947.5|31
1639685960000|2021-12-16 20:19:20|208099|207949|208074.7|207924.7|208099|207949|208074.6|207924.6|30
1639685970000|2021-12-16 20:19:30|208076.7|207926.7|208079.3|207929.3|208080.1|207930.1|208074.8|207924.8|27
1639685980000|2021-12-16 20:19:40|208079.5|207929.5|208077.6|207927.6|208097.3|207947.3|208075.4|207925.4|24
1639685990000|2021-12-16 20:19:50|208079.7|207929.7|208040.8|207890.8|208081.3|207931.3|208034|207884|31
1639686000000|2021-12-16 20:20:00|208038.9|207888.9|208046.7|207896.7|208055.3|207905.3|208034.7|207884.7|37
1639686010000|2021-12-16 20:20:10|208046.9|207896.9|208021|207871|208050.4|207925.2|207975.2|207867.4|32
1639686020000|2021-12-16 20:20:20|208021.4|207871.4|207960.3|207810.3|208022|207930.1|207932.5|207806.4|34
1639686030000|2021-12-16 20:20:30|207961.9|207811.9|207961.6|207811.6|207961.9|207811.9|207950.4|207800.4|27
1639686040000|2021-12-16 20:20:40|207963.5|207813.5|207935.1|207785.1|207968|207818|207931.2|207781.2|34
1639686050000|2021-12-16 20:20:50|207935.8|207785.8|207912.2|207762.2|207941.7|207791.7|207910.4|207760.4|30
1639686060000|2021-12-16 20:21:00|207908.5|207758.5|207912.8|207762.8|207916.2|207766.2|207908.5|207758.5|28
1639686070000|2021-12-16 20:21:10|207912.2|207762.2|207909.3|207759.3|207916.9|207766.9|207909.3|207759.3|25
1639686080000|2021-12-16 20:21:20|207907.6|207757.6|207907.6|207757.6|207909.9|207759.9|207905.9|207755.9|20
1639686090000|2021-12-16 20:21:30|207906.9|207756.9|207906.3|207756.3|207907.9|207757.9|207905.4|207755.4|19
1639686100000|2021-12-16 20:21:40|207907|207757|207904.6|207754.6|207909.6|207759.6|207903.7|207753.7|22
1639686110000|2021-12-16 20:21:50|207904|207754|207903.9|207753.9|207907|207757|207903.8|207753.8|15
1639686120000|2021-12-16 20:22:00|207905.3|207755.3|207907.2|207757.2|207909.4|207759.4|207905.3|207755.3|19
1639686130000|2021-12-16 20:22:10|207906|207756|207895|207745|207906.7|207756.7|207890|207740|26
1639686140000|2021-12-16 20:22:20|207894.7|207744.7|207898.1|207748.1|207898.9|207748.9|207891.4|207741.4|27
1639686150000|2021-12-16 20:22:30|207897.8|207747.8|207895.9|207745.9|207903.3|207753.3|207893.9|207743.9|30
1639686160000|2021-12-16 20:22:40|207900.6|207750.6|207859.7|207709.7|207900.6|207750.6|207859.4|207709.4|28
1639686170000|2021-12-16 20:22:50|207859|207709|207866.3|207716.3|207866.8|207716.8|207859|207709|25
1639686180000|2021-12-16 20:23:00|207863.9|207713.9|207861.3|207711.3|207864.3|207714.3|207860.9|207710.9|23
1639686190000|2021-12-16 20:23:10|207860.9|207710.9|207859|207709|207863.9|207713.9|207859|207709|19
1639686200000|2021-12-16 20:23:20|207859.3|207709.3|207856.1|207706.1|207862.3|207712.3|207852.2|207702.2|22
1639686210000|2021-12-16 20:23:30|207857.4|207707.4|207867.5|207717.5|207873.4|207723.4|207855.7|207705.7|28
1639686220000|2021-12-16 20:23:40|207867.7|207717.7|207868.4|207718.4|207873.5|207723.5|207862.1|207712.1|29
1639686230000|2021-12-16 20:23:50|207868.5|207718.5|207868.7|207718.7|207875.7|207725.7|207866.9|207716.9|26
1639686240000|2021-12-16 20:24:00|207869.4|207719.4|207930.5|207780.5|207933.3|207783.3|207867.6|207717.6|36
1639686250000|2021-12-16 20:24:10|207931|207781|207937.1|207787.1|207937.1|207787.1|207929.3|207779.3|34
1639686260000|2021-12-16 20:24:20|207935.7|207785.7|207934.2|207784.2|207935.9|207785.9|207934.2|207784.2|24
1639686270000|2021-12-16 20:24:30|207932|207782|207930|207780|207934.5|207784.5|207929.9|207779.9|33
1639686280000|2021-12-16 20:24:40|207924.8|207774.8|207896.1|207746.1|207924.8|207774.8|207896.1|207746.1|37
1639686290000|2021-12-16 20:24:50|207899.7|207749.7|207896|207746|207901|207751|207893.1|207743.1|30
1639686300000|2021-12-16 20:25:00|207895.3|207745.3|207896.1|207746.1|207898.8|207748.8|207894.7|207744.7|26
1639686310000|2021-12-16 20:25:10|207896.2|207746.2|207895.6|207745.6|207897.6|207747.6|207895.1|207745.1|23
1639686320000|2021-12-16 20:25:20|207894|207744|207897.1|207747.1|207897.5|207747.5|207894|207744|18
1639686330000|2021-12-16 20:25:30|207896.8|207746.8|207885|207735|207931.3|207781.3|207882.8|207732.8|25
1639686340000|2021-12-16 20:25:40|207883|207733|207882.1|207732.1|207887.8|207737.8|207879.9|207729.9|23
1639686350000|2021-12-16 20:25:50|207888.7|207738.7|207868|207718|207888.7|207738.7|207864.2|207714.2|26
1639686360000|2021-12-16 20:26:00|207868.2|207718.2|207855.6|207705.6|207869.9|207719.9|207855.4|207705.4|29
1639686370000|2021-12-16 20:26:10|207855.9|207705.9|207857.8|207707.8|207857.8|207707.8|207854.3|207704.3|30
1639686380000|2021-12-16 20:26:20|207856.7|207706.7|207835.9|207685.9|207856.8|207706.8|207820.5|207670.5|35
1639686390000|2021-12-16 20:26:30|207844.3|207694.3|207892.2|207742.2|207896.9|207746.9|207844.3|207694.3|30
1639686400000|2021-12-16 20:26:40|207892.1|207742.1|207833.4|207683.4|207893.8|207743.8|207830.8|207680.8|38
1639686410000|2021-12-16 20:26:50|207833.5|207683.5|207830.9|207680.9|207834.4|207684.4|207812.9|207662.9|34
1639686420000|2021-12-16 20:27:00|207832|207682|207833.4|207683.4|207835.3|207685.3|207828.8|207678.8|25
1639686430000|2021-12-16 20:27:10|207833.8|207683.8|207865.4|207715.4|207865.9|207715.9|207833|207683|29
1639686440000|2021-12-16 20:27:20|207865|207715|207938.4|207788.4|207943.5|207793.5|207862.9|207712.9|36
1639686450000|2021-12-16 20:27:30|207937.2|207787.2|207900.9|207750.9|207941.4|207791.4|207899.5|207749.5|32
1639686460000|2021-12-16 20:27:40|207907|207757|207904.6|207754.6|207907.7|207757.7|207903|207753|26
1639686470000|2021-12-16 20:27:50|207904.3|207754.3|207902.3|207752.3|207905.4|207755.4|207897.2|207747.2|32
1639686480000|2021-12-16 20:28:00|207901.5|207751.5|207992.5|207842.5|208006.5|207856.5|207900.5|207750.5|31
1639686490000|2021-12-16 20:28:10|207993.9|207843.9|207932.2|207782.2|207996.5|207846.5|207931.4|207781.4|34
1639686500000|2021-12-16 20:28:20|207932.9|207782.9|207939.1|207789.1|207945.2|207795.2|207932.9|207782.9|27
1639686510000|2021-12-16 20:28:30|207939.4|207789.4|207946.1|207796.1|207949.4|207799.4|207938.2|207788.2|27
1639686520000|2021-12-16 20:28:40|207947.7|207797.7|207947.3|207797.3|207952.9|207802.9|207943.8|207793.8|29
1639686530000|2021-12-16 20:28:50|207947.5|207797.5|207956.3|207806.3|207971.2|207821.2|207921.5|207771.5|35
1639686540000|2021-12-16 20:29:00|207956.2|207806.2|208007.3|207857.3|208014.2|207864.2|207955.8|207805.8|38
1639686550000|2021-12-16 20:29:10|208007|207857|208015.9|207865.9|208018.2|207868.2|208007|207857|26
1639686560000|2021-12-16 20:29:20|208016.4|207866.4|208000.4|207850.4|208024.8|207874.8|208000.4|207850.4|28
1639686570000|2021-12-16 20:29:30|208001.2|207851.2|208005.3|207855.3|208006.5|207856.5|207999.6|207849.6|31
1639686580000|2021-12-16 20:29:40|208005.6|207855.6|207980.3|207830.3|208005.6|207855.6|207974.7|207824.7|27
1639686590000|2021-12-16 20:29:50|207980.5|207830.5|207992.7|207842.7|207998.3|207848.3|207980.5|207830.5|36
1639686600000|2021-12-16 20:30:00|207978.6|207828.6|207976.3|207826.3|207995.5|207879.1|207929.1|207826.3|34
1639686610000|2021-12-16 20:30:10|207970.9|207820.9|207970.3|207820.3|207976.9|207826.9|207969.8|207819.8|32
1639686620000|2021-12-16 20:30:20|207970.2|207820.2|207945.9|207795.9|207970.3|207820.3|207943.8|207793.8|29
1639686630000|2021-12-16 20:30:30|207946.1|207796.1|207913.1|207763.1|207946.1|207796.1|207913|207763|31
1639686640000|2021-12-16 20:30:40|207991.8|207841.8|208002|207852|208003.3|207853.3|207991.8|207841.8|34
1639686650000|2021-12-16 20:30:50|207999.6|207849.6|207994.4|207844.4|208002.9|207852.9|207991.5|207841.5|33
1639686660000|2021-12-16 20:31:00|207994.5|207844.5|207980.9|207830.9|208000.5|207850.5|207966.7|207816.7|31
1639686670000|2021-12-16 20:31:10|207981.3|207831.3|207979.8|207829.8|207991.1|207841.1|207978.3|207828.3|18
1639686680000|2021-12-16 20:31:20|207979.6|207829.6|207979.2|207829.2|207980.7|207830.7|207978.8|207828.8|15
1639686690000|2021-12-16 20:31:30|207979.4|207829.4|207985.1|207835.1|207990.5|207840.5|207978.2|207828.2|22
1639686700000|2021-12-16 20:31:40|207989.1|207839.1|208033.4|207883.4|208033.4|207883.4|207985.4|207835.4|18
1639686710000|2021-12-16 20:31:50|208053.4|207903.4|208057.2|207907.2|208059.4|207909.4|208050.6|207900.6|37
1639686720000|2021-12-16 20:32:00|208057.9|207907.9|208050.9|207900.9|208057.9|207907.9|208047.4|207897.4|23
1639686730000|2021-12-16 20:32:10|208051.1|207901.1|208064.1|207914.1|208065.8|207915.8|208049.9|207899.9|25
1639686740000|2021-12-16 20:32:20|208064.3|207914.3|208086.9|207936.9|208086.9|207936.9|208050.2|207900.2|34
1639686750000|2021-12-16 20:32:30|208083|207933|208091|207941|208093.1|207943.1|208083|207933|32
1639686760000|2021-12-16 20:32:40|208090.8|207940.8|208090|207940|208091.8|207941.8|208086.9|207936.9|20
1639686770000|2021-12-16 20:32:50|208090.2|207940.2|208098.3|207948.3|208106.2|207956.2|208090.1|207940.1|33
1639686780000|2021-12-16 20:33:00|208097.1|207947.1|208108.6|207958.6|208110.9|207960.9|208094.9|207944.9|30
1639686790000|2021-12-16 20:33:10|208109.3|207959.3|208114.2|207964.2|208117.4|207967.4|208106.2|207956.2|25
1639686800000|2021-12-16 20:33:20|208114.6|207964.6|208103.9|207953.9|208115.4|207965.4|208103.9|207953.9|17
1639686810000|2021-12-16 20:33:30|208050.9|208000.9|208102.1|207952.1|208106|208000.9|208050.9|207947.2|33
1639686820000|2021-12-16 20:33:40|208103.3|207953.3|208101|207951|208106|207956|208097.9|207947.9|25
1639686830000|2021-12-16 20:33:50|208101.1|207951.1|208052.3|207902.3|208102.5|207952.5|208048.8|207898.8|34
1639686840000|2021-12-16 20:34:00|208053.7|207903.7|208022.8|207872.8|208053.7|207903.7|208011.2|207861.2|39
1639686850000|2021-12-16 20:34:10|208023.8|207873.8|208020.8|207870.8|208024.6|207874.6|208019.9|207869.9|25
1639686860000|2021-12-16 20:34:20|208021.8|207871.8|207998.9|207848.9|208022.9|207872.9|207996|207846|33
1639686870000|2021-12-16 20:34:30|207999.8|207849.8|207989.9|207839.9|208003.6|207853.6|207986.8|207836.8|29
1639686880000|2021-12-16 20:34:40|207990.5|207840.5|207968.3|207818.3|207992.7|207842.7|207964.1|207814.1|38
1639686890000|2021-12-16 20:34:50|207969.3|207819.3|207966.7|207816.7|207970.3|207820.3|207962|207812|29
1639686900000|2021-12-16 20:35:00|207971|207821|208002.4|207852.4|208004.8|207854.8|207963.3|207813.3|38
1639686910000|2021-12-16 20:35:10|208004.3|207854.3|208006.4|207856.4|208009.3|207859.3|208003.6|207853.6|29
1639686920000|2021-12-16 20:35:20|208007|207857|208016.1|207866.1|208019.9|207869.9|207990.4|207840.4|31
1639686930000|2021-12-16 20:35:30|208015.5|207865.5|208017.7|207867.7|208020.7|207870.7|208015.5|207865.5|26
1639686940000|2021-12-16 20:35:40|208016.8|207866.8|208022.7|207872.7|208024.1|207874.1|208016.7|207866.7|27
1639686950000|2021-12-16 20:35:50|208022.5|207872.5|208017.4|207867.4|208022.6|207872.6|208015.8|207865.8|26
1639686960000|2021-12-16 20:36:00|208017.1|207867.1|208068.3|207918.3|208077.6|207927.6|208017.1|207867.1|35
1639686970000|2021-12-16 20:36:10|208065.8|207915.8|208064.6|207914.6|208068.9|207918.9|208064.6|207914.6|24
1639686980000|2021-12-16 20:36:20|208062|207912|208058.2|207908.2|208062.4|207912.4|208055.6|207905.6|25
1639686990000|2021-12-16 20:36:30|208056.3|207906.3|208046.7|207896.7|208056.3|207906.3|208041.3|207891.3|33
1639687000000|2021-12-16 20:36:40|208046.6|207896.6|208052.7|207902.7|208053.4|207903.4|208040.2|207890.2|35
1639687010000|2021-12-16 20:36:50|208052.1|207902.1|208001.6|207851.6|208052.2|207902.2|208001.6|207851.6|25
1639687020000|2021-12-16 20:37:00|208000.2|207850.2|207966.7|207816.7|208000.2|207850.2|207955|207805|34
1639687030000|2021-12-16 20:37:10|207967|207817|207966.6|207816.6|207968.8|207818.8|207957|207807|27
1639687040000|2021-12-16 20:37:20|207964|207814|208011.9|207861.9|208018.3|207868.3|207960.8|207810.8|35
1639687050000|2021-12-16 20:37:30|208012|207862|208037.5|207887.5|208043.9|207893.9|208010.8|207860.8|32
1639687060000|2021-12-16 20:37:40|208036.8|207886.8|208034.2|207884.2|208037.4|207887.4|208030.4|207880.4|27
1639687070000|2021-12-16 20:37:50|208034.5|207884.5|208001.9|207851.9|208036.3|207917.5|207967.5|207851.9|23
1639687080000|2021-12-16 20:38:00|208004.3|207854.3|208015.9|207865.9|208018.7|207868.7|208003.8|207853.8|34
1639687090000|2021-12-16 20:38:10|208015.2|207865.2|207988.9|207838.9|208016.1|207866.1|207988.4|207838.4|33
1639687100000|2021-12-16 20:38:20|207988.4|207838.4|208041.7|207891.7|208043.1|207893.1|207984.1|207834.1|32
1639687110000|2021-12-16 20:38:30|208040.9|207890.9|208043.3|207893.3|208043.3|207893.3|208040.9|207890.9|25
1639687120000|2021-12-16 20:38:40|208043.6|207893.6|208010.5|207860.5|208044.3|207894.3|208007.1|207857.1|28
1639687130000|2021-12-16 20:38:50|208011.9|207861.9|208015.7|207865.7|208015.7|207865.7|207955.8|207805.8|36
1639687140000|2021-12-16 20:39:00|208018.2|207868.2|208026.4|207876.4|208057.8|207907.8|208018.2|207868.2|37
1639687150000|2021-12-16 20:39:10|208026|207876|208036.7|207886.7|208044|207894|208018.9|207868.9|39
1639687160000|2021-12-16 20:39:20|208039.6|207889.6|208021.3|207871.3|208039.6|207889.6|208011.3|207861.3|30
1639687170000|2021-12-16 20:39:30|208018.6|207868.6|208021.1|207871.1|208024.4|207874.4|208018.6|207868.6|29
1639687180000|2021-12-16 20:39:40|208022.7|207872.7|208019.1|207869.1|208024.1|207874.1|208019.1|207869.1|17
1639687190000|2021-12-16 20:39:50|208019.2|207869.2|208012.4|207862.4|208023.4|207873.4|208010.8|207860.8|26
1639687200000|2021-12-16 20:40:00|208014.5|207864.5|208013.7|207863.7|208015.5|207865.5|208011.6|207861.6|30
1639687210000|2021-12-16 20:40:10|208014.3|207864.3|208010.8|207860.8|208014.3|207864.3|207996.7|207846.7|34
1639687220000|2021-12-16 20:40:20|208010|207860|208012.6|207862.6|208012.6|207862.6|208009.6|207859.6|20
1639687230000|2021-12-16 20:40:30|208010.4|207860.4|208030.5|207880.5|208030.5|207880.5|208009.5|207859.5|22
1639687240000|2021-12-16 20:40:40|208028.2|207878.2|208064.4|207914.4|208071.6|207921.6|208025.2|207875.2|32
1639687250000|2021-12-16 20:40:50|208062.1|207912.1|208029.2|207879.2|208062.1|207912.1|208024.3|207874.3|34
1639687260000|2021-12-16 20:41:00|208029.9|207879.9|208004.1|207854.1|208036|207886|208004.1|207854.1|34
1639687270000|2021-12-16 20:41:10|208006|207856|208010.1|207860.1|208010.1|207860.1|208005.5|207855.5|23
1639687280000|2021-12-16 20:41:20|208009|207859|208010.6|207860.6|208012.3|207862.3|208009|207859|17
1639687290000|2021-12-16 20:41:30|208010.4|207860.4|208011|207861|208015|207865|208006.8|207856.8|29
1639687300000|2021-12-16 20:41:40|208012.5|207862.5|208018.8|207868.8|208030.5|207880.5|208010.5|207860.5|26
1639687310000|2021-12-16 20:41:50|208013.4|207863.4|208016.4|207866.4|208036.6|207886.6|208013.4|207863.4|21
1639687320000|2021-12-16 20:42:00|208011.8|207861.8|208017.3|207867.3|208036.3|207886.3|208011.8|207861.8|36
1639687330000|2021-12-16 20:42:10|208018.6|207868.6|208072|207922|208073.4|207923.4|208016.5|207866.5|34
1639687340000|2021-12-16 20:42:20|208072.9|207922.9|208111.8|207961.8|208113.3|207963.3|208067.2|207917.2|36
1639687350000|2021-12-16 20:42:30|208106.9|207956.9|208086.2|207936.2|208108.1|207958.1|208080.3|207930.3|34
1639687360000|2021-12-16 20:42:40|208086.9|207936.9|208067.7|207917.7|208088.4|207938.4|208067.7|207917.7|35
1639687370000|2021-12-16 20:42:50|208068.1|207918.1|208061.6|207911.6|208070.9|207920.9|208053.1|207903.1|31
1639687380000|2021-12-16 20:43:00|208062.5|207912.5|208044.8|207894.8|208062.5|207912.5|208008.4|207858.4|31
1639687390000|2021-12-16 20:43:10|208036.7|207886.7|208042.2|207892.2|208047.5|207897.5|208036.7|207886.7|33
1639687400000|2021-12-16 20:43:20|208041.5|207891.5|208049.7|207899.7|208055.6|207905.6|208034|207884|35
1639687410000|2021-12-16 20:43:30|208049.1|207899.1|208050.2|207900.2|208053.4|207903.4|208048.1|207898.1|33
1639687420000|2021-12-16 20:43:40|208049.3|207899.3|208053|207903|208057.3|207907.3|208048.6|207898.6|18
1639687430000|2021-12-16 20:43:50|208054.9|207904.9|208127.3|207977.3|208140.9|207990.9|208053.9|207903.9|29
1639687440000|2021-12-16 20:44:00|208124.9|207974.9|208128.8|207978.8|208131.7|207981.7|208109.6|207959.6|40
1639687450000|2021-12-16 20:44:10|208129.2|207979.2|208133.6|207983.6|208133.6|207983.6|208117.3|207967.3|37
1639687460000|2021-12-16 20:44:20|208137.6|207987.6|208127.8|207977.8|208141.2|207991.2|208121.2|207971.2|33
1639687470000|2021-12-16 20:44:30|208129.6|207979.6|208185.5|208035.5|208195.5|208045.5|208129.3|207979.3|30
1639687480000|2021-12-16 20:44:40|208185.3|208035.3|208144.7|207994.7|208193.3|208043.3|208142.7|207992.7|34
1639687490000|2021-12-16 20:44:50|208145.6|207995.6|208136.4|207986.4|208149|207999|208134.4|207984.4|29
1639687500000|2021-12-16 20:45:00|208130.1|207980.1|208090.3|207940.3|208130.1|207980.1|208084.2|207934.2|38
1639687510000|2021-12-16 20:45:10|208090.6|207940.6|208129.2|207979.2|208133|207983|208087.5|207937.5|31
1639687520000|2021-12-16 20:45:20|208128.9|207978.9|208165.5|208015.5|208169.3|208019.3|208128.8|207978.8|29
1639687530000|2021-12-16 20:45:30|208163.3|208013.3|208151.5|208001.5|208166|208016|208142.7|207992.7|35
1639687540000|2021-12-16 20:45:40|208150.3|208000.3|208149.7|207999.7|208156.7|208006.7|208147.2|207997.2|26
1639687550000|2021-12-16 20:45:50|208150.7|208000.7|208132.1|207982.1|208151|208001|208129.3|207979.3|33
1639687560000|2021-12-16 20:46:00|208133.2|207983.2|208145.2|207995.2|208151.1|208001.1|208132.8|207982.8|31
1639687570000|2021-12-16 20:46:10|208147.3|207997.3|208131.2|207981.2|208148.3|207998.3|208129|207979|34
1639687580000|2021-12-16 20:46:20|208131.9|207981.9|208142.4|207992.4|208142.4|207992.4|208130.7|207980.7|33
1639687590000|2021-12-16 20:46:30|208139.7|207989.7|208099|207949|208139.7|207989.7|208095.3|207945.3|35
1639687600000|2021-12-16 20:46:40|208099.7|207949.7|208093.2|207943.2|208103.5|207953.5|208093.2|207943.2|33
1639687610000|2021-12-16 20:46:50|208093|207943|208099.3|207949.3|208099.3|207949.3|208088.7|207938.7|28
1639687620000|2021-12-16 20:47:00|208097.3|207947.3|208081.2|207931.2|208098.1|207948.1|208081.2|207931.2|32
1639687630000|2021-12-16 20:47:10|208082.8|207932.8|208084.2|207934.2|208086.2|207936.2|208080.4|207930.4|26
1639687640000|2021-12-16 20:47:20|208083.5|207933.5|208052.8|207902.8|208088.3|207938.3|208051.2|207901.2|33
1639687650000|2021-12-16 20:47:30|208053.6|207903.6|208054.5|207904.5|208057.1|207907.1|208051.3|207901.3|25
1639687660000|2021-12-16 20:47:40|208051.4|207901.4|208057.9|207907.9|208061.2|207911.2|208042.2|207892.2|33
1639687670000|2021-12-16 20:47:50|208056.8|207906.8|208059.3|207909.3|208060.6|207910.6|208053.8|207903.8|28
1639687680000|2021-12-16 20:48:00|208059.5|207909.5|208061.2|207911.2|208062.7|207912.7|208058.8|207908.8|24
1639687690000|2021-12-16 20:48:10|208060.2|207910.2|208057.8|207907.8|208060.2|207910.2|208056.3|207906.3|25
1639687700000|2021-12-16 20:48:20|208058.8|207908.8|208053.2|207903.2|208061.4|207911.4|208049.8|207899.8|23
1639687710000|2021-12-16 20:48:30|208051.2|207901.2|208051.1|207901.1|208056.9|207906.9|208049|207899|31
1639687720000|2021-12-16 20:48:40|208051.8|207901.8|208050.1|207900.1|208053.1|207903.1|208047.1|207897.1|34
1639687730000|2021-12-16 20:48:50|208052.7|207902.7|208051.5|207901.5|208056.3|207906.3|208046.8|207896.8|31
1639687740000|2021-12-16 20:49:00|208050.1|207900.1|208045.4|207895.4|208050.2|207900.2|208045|207895|31
1639687750000|2021-12-16 20:49:10|208046.1|207896.1|208053.2|207903.2|208062.8|207912.8|208044.4|207894.4|33
1639687760000|2021-12-16 20:49:20|208053.3|207903.3|208048.4|207898.4|208058.5|207908.5|208048.4|207898.4|32
1639687770000|2021-12-16 20:49:30|208048.8|207898.8|208054.3|207904.3|208054.3|207904.3|208045.8|207895.8|32
1639687780000|2021-12-16 20:49:40|208054.4|207904.4|208119.1|207969.1|208119.1|207969.1|208053.2|207903.2|28
1639687790000|2021-12-16 20:49:50|208080.8|208030.8|208154.8|208004.8|208156.6|208030.8|208080.8|207969.7|34
1639687800000|2021-12-16 20:50:00|208139.3|207989.3|208116.1|207966.1|208139.3|207989.3|208092.9|207942.9|40
1639687810000|2021-12-16 20:50:10|208115.7|207965.7|208146.6|207996.6|208158.8|208008.8|208115.7|207965.7|36
1639687820000|2021-12-16 20:50:20|208125.9|207975.9|208137.1|207987.1|208149|207999|208125.9|207975.9|31
1639687830000|2021-12-16 20:50:30|208137.8|207987.8|208091.6|207941.6|208138.1|207988.1|208083.1|207933.1|37
1639687840000|2021-12-16 20:50:40|208089.8|207939.8|208077.1|207927.1|208094.3|207944.3|208075.2|207925.2|33
1639687850000|2021-12-16 20:50:50|208076.8|207926.8|208083.9|207933.9|208085.1|207935.1|208076.3|207926.3|34
1639687860000|2021-12-16 20:51:00|208087.4|207937.4|208041.6|207891.6|208087.4|207937.4|208031.1|207881.1|35
1639687870000|2021-12-16 20:51:10|208042.7|207892.7|208012.2|207862.2|208042.7|207892.7|208007.3|207857.3|28
1639687880000|2021-12-16 20:51:20|208012.7|207862.7|208048.7|207898.7|208052.5|207902.5|208012.6|207862.6|26
1639687890000|2021-12-16 20:51:30|208049.6|207899.6|208043.3|207893.3|208055.2|207905.2|208043.3|207893.3|26
1639687900000|2021-12-16 20:51:40|208046.8|207896.8|208052.5|207902.5|208054|207904|208046.8|207896.8|23
1639687910000|2021-12-16 20:51:50|208054.3|207904.3|208016|207866|208057.3|207907.3|208011.9|207861.9|24
1639687920000|2021-12-16 20:52:00|208013.6|207863.6|208022.2|207872.2|208023.9|207873.9|208013.6|207863.6|24
1639687930000|2021-12-16 20:52:10|208021.4|207871.4|208022.1|207872.1|208024.7|207874.7|208017.2|207867.2|22
1639687940000|2021-12-16 20:52:20|208025.9|207875.9|208014.9|207864.9|208025.9|207875.9|208013.3|207863.3|20
1639687950000|2021-12-16 20:52:30|208014.6|207864.6|208017.4|207867.4|208020.8|207870.8|208013.3|207863.3|21
1639687960000|2021-12-16 20:52:40|208016.4|207866.4|208061.8|207911.8|208061.8|207911.8|208012.1|207862.1|36
1639687970000|2021-12-16 20:52:50|208061.5|207911.5|208043|207893|208098|207948|208034.9|207884.9|39
1639687980000|2021-12-16 20:53:00|208040.7|207890.7|208037.3|207887.3|208042.8|207892.8|208021|207871|34
1639687990000|2021-12-16 20:53:10|208036.9|207886.9|208041.8|207891.8|208044.9|207894.9|208036.8|207886.8|22
1639688000000|2021-12-16 20:53:20|208040.3|207890.3|208035|207885|208064.6|207914.6|208033.2|207883.2|36
1639688010000|2021-12-16 20:53:30|208033.6|207883.6|208025|207875|208036.1|207886.1|208024.9|207874.9|28
1639688020000|2021-12-16 20:53:40|208026.1|207876.1|208034.3|207884.3|208036.4|207886.4|208026.1|207876.1|33
1639688030000|2021-12-16 20:53:50|208034.4|207884.4|208021.9|207871.9|208052.6|207902.6|208021.5|207871.5|28
1639688040000|2021-12-16 20:54:00|208021.2|207871.2|208032|207882|208035.5|207885.5|208017.6|207867.6|24
1639688050000|2021-12-16 20:54:10|208030.8|207880.8|208047|207897|208053.2|207903.2|208030.8|207880.8|32
1639688060000|2021-12-16 20:54:20|208048.8|207898.8|208051|207901|208054.8|207904.8|208048.5|207898.5|30
1639688070000|2021-12-16 20:54:30|208050.7|207900.7|208047.3|207897.3|208051.8|207901.8|208043.9|207893.9|18
1639688080000|2021-12-16 20:54:40|208053.6|207903.6|208049.6|207899.6|208058.9|207908.9|208049.6|207899.6|35
1639688090000|2021-12-16 20:54:50|208053.5|207903.5|208054.8|207904.8|208055.3|207905.3|208050.9|207900.9|29
1639688100000|2021-12-16 20:55:00|208050.4|207900.4|208052.2|207902.2|208054.5|207904.5|208038.9|207888.9|35
1639688110000|2021-12-16 20:55:10|208048|207898|208051.3|207901.3|208061.4|207911.4|208036.9|207886.9|37
1639688120000|2021-12-16 20:55:20|208048.4|207898.4|208102|207952|208105.4|207955.4|208046.9|207896.9|40
1639688130000|2021-12-16 20:55:30|208101.6|207951.6|208088.1|207938.1|208109.2|207959.2|208085.4|207935.4|28
1639688140000|2021-12-16 20:55:40|208087.5|207937.5|208089.7|207939.7|208096.2|207946.2|208080.7|207930.7|27
1639688150000|2021-12-16 20:55:50|208087.2|207937.2|208084.3|207934.3|208096.8|207946.8|208083.1|207933.1|15
1639688160000|2021-12-16 20:56:00|208081.5|207931.5|208087.5|207937.5|208104.4|207954.4|208081.5|207931.5|25
1639688170000|2021-12-16 20:56:10|208091|207941|208081.1|207931.1|208094.8|207944.8|208078.8|207928.8|32
1639688180000|2021-12-16 20:56:20|208079.3|207929.3|208069.9|207919.9|208085.5|207935.5|208069.9|207919.9|35
1639688190000|2021-12-16 20:56:30|208070.1|207920.1|208073.9|207923.9|208082.5|207932.5|208070.1|207920.1|29
1639688200000|2021-12-16 20:56:40|208074.3|207924.3|208072.7|207922.7|208075.9|207925.9|208069.6|207919.6|35
1639688210000|2021-12-16 20:56:50|208071.9|207921.9|208037.9|207887.9|208074.2|207924.2|208033.3|207883.3|31
1639688220000|2021-12-16 20:57:00|208037.7|207887.7|208044.5|207894.5|208046.2|207896.2|208037.7|207887.7|26
1639688230000|2021-12-16 20:57:10|208044.6|207894.6|208041.8|207891.8|208045.8|207895.8|208041.8|207891.8|18
1639688240000|2021-12-16 20:57:20|208042.9|207892.9|208051.5|207901.5|208051.5|207901.5|208039.4|207889.4|21
1639688250000|2021-12-16 20:57:30|208051.8|207901.8|208044.6|207894.6|208052.1|207902.1|208043.2|207893.2|25
1639688260000|2021-12-16 20:57:40|208041.3|207891.3|208026|207876|208044|207894|208021|207871|25
1639688270000|2021-12-16 20:57:50|208030.5|207880.5|208031.4|207881.4|208031.4|207881.4|208023.3|207873.3|17
1639688280000|2021-12-16 20:58:00|208028.3|207878.3|208042|207892|208050.3|207900.3|208028.3|207878.3|29
1639688290000|2021-12-16 20:58:10|208046.4|207896.4|208052.2|207902.2|208056.2|207906.2|208038|207888|27
1639688300000|2021-12-16 20:58:20|208052.1|207902.1|208046.6|207896.6|208054.4|207904.4|208044.2|207894.2|23
1639688310000|2021-12-16 20:58:30|208046.4|207896.4|208048.9|207898.9|208049.6|207899.6|208044.4|207894.4|23
1639688320000|2021-12-16 20:58:40|208055|207905|208045.4|207895.4|208057|207907|208039.5|207889.5|25
1639688330000|2021-12-16 20:58:50|208046|207896|208044.8|207894.8|208053.5|207903.5|208044.8|207894.8|20
1639688340000|2021-12-16 20:59:00|208043.1|207893.1|208045.4|207895.4|208054.9|207904.9|208036.3|207886.3|31
1639688350000|2021-12-16 20:59:10|208050.5|207900.5|208054.1|207904.1|208065.2|207915.2|208049.8|207899.8|21
1639688360000|2021-12-16 20:59:20|208054.5|207904.5|208055.3|207905.3|208055.6|207905.6|208050.8|207900.8|27
1639688370000|2021-12-16 20:59:30|208055.4|207905.4|208040.5|207890.5|208056.8|207906.8|208039.2|207889.2|24
1639688380000|2021-12-16 20:59:40|208039.3|207889.3|208044.4|207894.4|208048|207898|208034.3|207884.3|36
1639688390000|2021-12-16 20:59:50|208044.1|207894.1|208050.5|207900.5|208050.5|207900.5|208041|207891|35
1639688400000|2021-12-16 21:00:00|208102.2|207952.2|208082.4|207932.4|208102.2|207952.2|208079.7|207929.7|28
1639688410000|2021-12-16 21:00:10|208082.7|207932.7|208117.2|207967.2|208119.3|207969.3|208082.7|207932.7|31
1639688420000|2021-12-16 21:00:20|208116.8|207966.8|208110.4|207960.4|208116.8|207966.8|208109.9|207959.9|25
1639688430000|2021-12-16 21:00:30|208111.4|207961.4|208106.1|207956.1|208113.1|207963.1|208095.1|207945.1|24
1639688440000|2021-12-16 21:00:40|208105.3|207955.3|208086.9|207936.9|208106.8|207956.8|208084|207934|29
1639688450000|2021-12-16 21:00:50|208085.2|207935.2|208079.3|207929.3|208087.1|207937.1|208076.7|207926.7|26
1639688460000|2021-12-16 21:01:00|208079.6|207929.6|208084.5|207934.5|208092.7|207942.7|208079.6|207929.6|21
1639688470000|2021-12-16 21:01:10|208089.5|207939.5|208086.2|207936.2|208092.7|207942.7|208079.4|207929.4|23
1639688480000|2021-12-16 21:01:20|208086.3|207936.3|208089.1|207939.1|208092.1|207942.1|208080.9|207930.9|22
1639688490000|2021-12-16 21:01:30|208086.8|207936.8|208079.7|207929.7|208089.4|207939.4|208076|207926|31
1639688500000|2021-12-16 21:01:40|208078.5|207928.5|208080.5|207930.5|208081.5|207931.5|208076.2|207926.2|15
1639688510000|2021-12-16 21:01:50|208082.5|207932.5|208081.4|207931.4|208082.5|207932.5|208076.2|207926.2|30
1639688520000|2021-12-16 21:02:00|208081.3|207931.3|208080.1|207930.1|208085.3|207935.3|208075.5|207925.5|22
1639688530000|2021-12-16 21:02:10|208079|207929|208081.5|207931.5|208083.5|207933.5|208075.2|207925.2|20
1639688540000|2021-12-16 21:02:20|208079.4|207929.4|208093.1|207943.1|208104.1|207954.1|208079.4|207929.4|13
1639688550000|2021-12-16 21:02:30|208136.6|207986.6|208161|208011|208169.8|208019.8|208136.6|207986.6|24
1639688560000|2021-12-16 21:02:40|208160.9|208010.9|208160.4|208010.4|208164.2|208014.2|208154|208004|21
1639688570000|2021-12-16 21:02:50|208162.9|208012.9|208158.1|208008.1|208163|208013|208156.6|208006.6|12
1639688580000|2021-12-16 21:03:00|208158.2|208008.2|208155.1|208005.1|208158.7|208008.7|208155.1|208005.1|10
1639688590000|2021-12-16 21:03:10|208157.2|208007.2|208160.8|208010.8|208160.8|208010.8|208153|208003|18
1639688600000|2021-12-16 21:03:20|208160.7|208010.7|208157.4|208007.4|208161.2|208011.2|208156.8|208006.8|13
1639688610000|2021-12-16 21:03:30|208157.6|208007.6|208149.1|207999.1|208157.6|208007.6|208148.6|207998.6|21
1639688620000|2021-12-16 21:03:40|208149.5|207999.5|208135|207985|208149.6|207999.6|208135|207985|16
1639688630000|2021-12-16 21:03:50|208131.9|207981.9|208113.6|207963.6|208134|207984|208111.6|207961.6|15
1639688640000|2021-12-16 21:04:00|208113.3|207963.3|208058.4|207908.4|208113.9|207963.9|208057.4|207907.4|29
1639688650000|2021-12-16 21:04:10|208058.9|207908.9|208045.4|207895.4|208060|207910|208033.3|207883.3|28
1639688660000|2021-12-16 21:04:20|208045.6|207895.6|208042.2|207892.2|208047.4|207897.4|208036.2|207886.2|26
1639688670000|2021-12-16 21:04:30|208043.5|207893.5|208039.8|207889.8|208043.5|207893.5|208039.7|207889.7|16
1639688680000|2021-12-16 21:04:40|208042.1|207892.1|208036.2|207886.2|208042.1|207892.1|208035.2|207885.2|22
1639688690000|2021-12-16 21:04:50|208036.1|207886.1|208036|207886|208036.5|207886.5|208032.5|207882.5|18
1639688700000|2021-12-16 21:05:00|208036.5|207886.5|208001.1|207851.1|208036.5|207886.5|207994.8|207844.8|25
1639688710000|2021-12-16 21:05:10|208005.1|207855.1|207993.3|207843.3|208005.1|207855.1|207993.1|207843.1|22
1639688720000|2021-12-16 21:05:20|207995.4|207845.4|207991.3|207841.3|207996.5|207846.5|207991.2|207841.2|20
1639688730000|2021-12-16 21:05:30|207991.8|207841.8|207994|207844|207995.8|207845.8|207988.5|207838.5|23
1639688740000|2021-12-16 21:05:40|207993.5|207843.5|207997.1|207847.1|208002.2|207852.2|207993.3|207843.3|12
1639688750000|2021-12-16 21:05:50|207997.2|207847.2|207994.9|207844.9|207997.2|207847.2|207992.3|207842.3|13
1639688760000|2021-12-16 21:06:00|207995.4|207845.4|207998.9|207848.9|208001.5|207851.5|207994.9|207844.9|7
1639688770000|2021-12-16 21:06:10|207986.1|207836.1|207982.7|207832.7|208005.8|207855.8|207982.7|207832.7|19
1639688780000|2021-12-16 21:06:20|207986.5|207836.5|208001.2|207851.2|208001.4|207851.4|207986.5|207836.5|14
1639688790000|2021-12-16 21:06:30|208001.4|207851.4|208002.1|207852.1|208006.5|207856.5|208000.4|207850.4|21
1639688800000|2021-12-16 21:06:40|208001.5|207851.5|207999.8|207849.8|208004.6|207854.6|207995.8|207845.8|21
1639688810000|2021-12-16 21:06:50|207999|207849|208000|207850|208001.4|207851.4|207998.6|207848.6|22
1639688820000|2021-12-16 21:07:00|208000.5|207850.5|207998.8|207848.8|208000.9|207850.9|207997.5|207847.5|17
1639688830000|2021-12-16 21:07:10|207998.6|207848.6|207995.9|207845.9|207998.6|207848.6|207991.5|207841.5|17
1639688840000|2021-12-16 21:07:20|208002.8|207852.8|208000.6|207850.6|208002.9|207852.9|207999.5|207849.5|21
1639688850000|2021-12-16 21:07:30|208001|207851|207994.4|207844.4|208001|207851|207994.4|207844.4|22
1639688860000|2021-12-16 21:07:40|207994|207844|207997.6|207847.6|208003.4|207853.4|207994|207844|20
1639688870000|2021-12-16 21:07:50|207998.2|207848.2|208000.2|207850.2|208001.3|207851.3|207998.2|207848.2|20
1639688880000|2021-12-16 21:08:00|208000.1|207850.1|207993.5|207843.5|208006.4|207856.4|207993.5|207843.5|30
1639688890000|2021-12-16 21:08:10|207995.1|207845.1|208005.5|207855.5|208008.2|207858.2|207995.1|207845.1|33
1639688900000|2021-12-16 21:08:20|208006.6|207856.6|208001.1|207851.1|208006.6|207856.6|207997.7|207847.7|23
1639688910000|2021-12-16 21:08:30|207999.3|207849.3|208012.6|207862.6|208012.7|207862.7|207999.3|207849.3|28
1639688920000|2021-12-16 21:08:40|208010.8|207860.8|208009.2|207859.2|208013.9|207863.9|208008.3|207858.3|24
1639688930000|2021-12-16 21:08:50|208003.8|207853.8|208009.9|207859.9|208010|207860|208003.8|207853.8|21
1639688940000|2021-12-16 21:09:00|208010|207860|208006|207856|208013.4|207863.4|208003.2|207853.2|32
1639688950000|2021-12-16 21:09:10|207999.3|207849.3|207963.6|207813.6|208006.1|207856.1|207963.1|207813.1|31
1639688960000|2021-12-16 21:09:20|207970.2|207820.2|207966|207816|207973.2|207823.2|207963.3|207813.3|22
1639688970000|2021-12-16 21:09:30|207966.2|207816.2|207968.1|207818.1|207968.1|207818.1|207962.4|207812.4|17
1639688980000|2021-12-16 21:09:40|207968.6|207818.6|207966.9|207816.9|207969|207819|207966.8|207816.8|17
1639688990000|2021-12-16 21:09:50|207966.2|207816.2|207966.2|207816.2|207967.6|207817.6|207962.9|207812.9|27
1639689000000|2021-12-16 21:10:00|207966.5|207816.5|207963.4|207813.4|207967.4|207817.4|207963|207813|22
1639689010000|2021-12-16 21:10:10|207964.9|207814.9|207964.4|207814.4|207965.8|207815.8|207964.2|207814.2|12
1639689020000|2021-12-16 21:10:20|207964.9|207814.9|207969.3|207819.3|207972.1|207822.1|207964.9|207814.9|12
1639689030000|2021-12-16 21:10:30|207969.8|207819.8|207969.4|207819.4|207969.8|207819.8|207965.2|207815.2|18
1639689040000|2021-12-16 21:10:40|207969|207819|207967.1|207817.1|207972.8|207822.8|207967.1|207817.1|15
1639689050000|2021-12-16 21:10:50|207967.2|207817.2|207969.1|207819.1|207971.8|207821.8|207965.6|207815.6|25
1639689060000|2021-12-16 21:11:00|207967.2|207817.2|207963.9|207813.9|207968.5|207818.5|207963.9|207813.9|20
1639689070000|2021-12-16 21:11:10|207964.4|207814.4|207967|207817|207967|207817|207964.1|207814.1|21
1639689080000|2021-12-16 21:11:20|207967.1|207817.1|207967.8|207817.8|207972.5|207822.5|207965|207815|32
1639689090000|2021-12-16 21:11:30|208013.1|207863.1|208042.9|207892.9|208047.3|207897.3|208013.1|207863.1|35
1639689100000|2021-12-16 21:11:40|208043.5|207893.5|208044|207894|208051|207901|208042.3|207892.3|30
1639689110000|2021-12-16 21:11:50|208044.1|207894.1|208045.8|207895.8|208050.8|207900.8|208042|207892|31
1639689120000|2021-12-16 21:12:00|208045.6|207895.6|208048|207898|208050.2|207900.2|208044.4|207894.4|26
1639689130000|2021-12-16 21:12:10|208047.9|207897.9|208036.5|207886.5|208047.9|207897.9|208030.8|207880.8|28
1639689140000|2021-12-16 21:12:20|208033.8|207883.8|208026.4|207876.4|208034.3|207884.3|208026.4|207876.4|26
1639689150000|2021-12-16 21:12:30|208027.9|207877.9|208040.9|207890.9|208042.7|207892.7|208027.9|207877.9|28
1639689160000|2021-12-16 21:12:40|208041.6|207891.6|208039.4|207889.4|208041.6|207891.6|208034|207884|16
1639689170000|2021-12-16 21:12:50|208038.6|207888.6|208040.6|207890.6|208042.2|207892.2|208036.2|207886.2|25
1639689180000|2021-12-16 21:13:00|208040.5|207890.5|208036.9|207886.9|208041|207891|208034.1|207884.1|28
1639689190000|2021-12-16 21:13:10|208041.5|207891.5|208040.5|207890.5|208043.6|207893.6|208032.7|207882.7|28
1639689200000|2021-12-16 21:13:20|208038.9|207888.9|208040.8|207890.8|208046.2|207896.2|208038.3|207888.3|24
1639689210000|2021-12-16 21:13:30|208040.5|207890.5|208048.4|207898.4|208050.5|207900.5|208037.9|207887.9|24
1639689220000|2021-12-16 21:13:40|208045.2|207895.2|208037|207887|208046.6|207896.6|208035.7|207885.7|17
1639689230000|2021-12-16 21:13:50|208037.5|207887.5|208031|207881|208044.6|207894.6|208031|207881|29
1639689240000|2021-12-16 21:14:00|208033|207883|208042|207892|208045|207895|208033|207883|32
1639689250000|2021-12-16 21:14:10|208042.4|207892.4|208048.4|207898.4|208070.3|207920.3|208038.9|207888.9|34
1639689260000|2021-12-16 21:14:20|208053.6|207903.6|208057.9|207907.9|208057.9|207907.9|208048.4|207898.4|34
1639689270000|2021-12-16 21:14:30|208052.2|207902.2|208036.6|207886.6|208056.2|207906.2|208036.6|207886.6|25
1639689280000|2021-12-16 21:14:40|208036.4|207886.4|208034.4|207884.4|208043.4|207893.4|208014.6|207864.6|36
1639689290000|2021-12-16 21:14:50|208037.4|207887.4|208043.6|207893.6|208045.3|207895.3|208034.3|207884.3|31
1639689300000|2021-12-16 21:15:00|208042.7|207892.7|208053.5|207903.5|208058.5|207908.5|208039.8|207889.8|30
1639689310000|2021-12-16 21:15:10|208051.8|207901.8|208149.1|207999.1|208149.1|207999.1|208043|207893|35
1639689320000|2021-12-16 21:15:20|208151.6|208001.6|208156.8|208006.8|208158.5|208008.5|208150|208000|26
1639689330000|2021-12-16 21:15:30|208161.3|208011.3|208171.5|208021.5|208187.8|208037.8|208151.1|208001.1|27
1639689340000|2021-12-16 21:15:40|208172.1|208022.1|208177.1|208027.1|208182.9|208032.9|208171.5|208021.5|25
1639689350000|2021-12-16 21:15:50|208176.8|208026.8|208176.6|208026.6|208179.4|208029.4|208173.9|208023.9|22
1639689360000|2021-12-16 21:16:00|208177.2|208027.2|208177.1|208027.1|208184|208034|208175.4|208025.4|19
1639689370000|2021-12-16 21:16:10|208178.7|208028.7|208179.1|208029.1|208182.1|208032.1|208174.8|208024.8|21
1639689380000|2021-12-16 21:16:20|208177.8|208027.8|208176.4|208026.4|208180.9|208030.9|208176.2|208026.2|13
1639689390000|2021-12-16 21:16:30|208176.5|208026.5|208189.7|208039.7|208194.2|208044.2|208176.5|208026.5|27
1639689400000|2021-12-16 21:16:40|208189|208039|208191.2|208041.2|208198|208048|208187.9|208037.9|25
1639689410000|2021-12-16 21:16:50|208192.2|208042.2|208188.5|208038.5|208192.2|208042.2|208188|208038|18
1639689420000|2021-12-16 21:17:00|208191|208041|208190.1|208040.1|208191.4|208041.4|208180.4|208030.4|20
1639689430000|2021-12-16 21:17:10|208192.4|208042.4|208189.6|208039.6|208193.6|208043.6|208185.5|208035.5|17
1639689440000|2021-12-16 21:17:20|208191.7|208041.7|208192|208042|208199.2|208049.2|208191.3|208041.3|15
1639689450000|2021-12-16 21:17:30|208191.6|208041.6|208196.6|208046.6|208197.9|208047.9|208182|208032|24
1639689460000|2021-12-16 21:17:40|208194.6|208044.6|208191.1|208041.1|208195.6|208045.6|208189.3|208039.3|21
1639689470000|2021-12-16 21:17:50|208189.5|208039.5|208196.8|208046.8|208196.8|208046.8|208188.4|208038.4|12
1639689480000|2021-12-16 21:18:00|208195.8|208045.8|208189.2|208039.2|208198.1|208048.1|208185.8|208035.8|26
1639689490000|2021-12-16 21:18:10|208188.5|208038.5|208189.1|208039.1|208198.3|208048.3|208182.1|208032.1|28
1639689500000|2021-12-16 21:18:20|208188.6|208038.6|208190.2|208040.2|208194.1|208044.1|208187|208037|21
1639689510000|2021-12-16 21:18:30|208189.9|208039.9|208191.5|208041.5|208193.9|208043.9|208186.1|208036.1|23
1639689520000|2021-12-16 21:18:40|208192.4|208042.4|208189.7|208039.7|208194.4|208044.4|208189.5|208039.5|15
1639689530000|2021-12-16 21:18:50|208191.2|208041.2|208190.6|208040.6|208194.6|208044.6|208188.6|208038.6|21
1639689540000|2021-12-16 21:19:00|208191.1|208041.1|208191.1|208041.1|208198.3|208048.3|208188.1|208038.1|27
1639689550000|2021-12-16 21:19:10|208189.6|208039.6|208188|208038|208198|208048|208187.3|208037.3|20
1639689560000|2021-12-16 21:19:20|208188.6|208038.6|208190.2|208040.2|208193.4|208043.4|208181.5|208031.5|14
1639689570000|2021-12-16 21:19:30|208190.1|208040.1|208181.7|208031.7|208192.2|208042.2|208178.9|208028.9|27
1639689580000|2021-12-16 21:19:40|208181.3|208031.3|208190.3|208040.3|208201.6|208051.6|208177.1|208027.1|32
1639689590000|2021-12-16 21:19:50|208194.4|208044.4|208193|208043|208199.9|208049.9|208188.7|208038.7|20
1639689600000|2021-12-16 21:20:00|208192.2|208042.2|208197.2|208047.2|208197.2|208047.2|208192.1|208042.1|18
1639689610000|2021-12-16 21:20:10|208195.4|208045.4|208196|208046|208197.9|208047.9|208193.8|208043.8|18
1639689620000|2021-12-16 21:20:20|208197.4|208047.4|208197.3|208047.3|208198.4|208048.4|208195.5|208045.5|16
1639689630000|2021-12-16 21:20:30|208198.2|208048.2|208197.7|208047.7|208199.7|208049.7|208192.2|208042.2|16
1639689640000|2021-12-16 21:20:40|208196.4|208046.4|208194.5|208044.5|208202.4|208052.4|208194.5|208044.5|21
1639689650000|2021-12-16 21:20:50|208195.7|208045.7|208238.3|208088.3|208241.5|208091.5|208195.7|208045.7|26
1639689660000|2021-12-16 21:21:00|208239.8|208089.8|208233.1|208083.1|208241.5|208091.5|208230.7|208080.7|21
1639689670000|2021-12-16 21:21:10|208234.7|208084.7|208234.2|208084.2|208239.5|208089.5|208231.5|208081.5|23
1639689680000|2021-12-16 21:21:20|208234.4|208084.4|208236.7|208086.7|208246.1|208096.1|208232.8|208082.8|21
1639689690000|2021-12-16 21:21:30|208234.6|208084.6|208243.5|208093.5|208246.6|208096.6|208232.4|208082.4|27
1639689700000|2021-12-16 21:21:40|208243.6|208093.6|208237.6|208087.6|208247.3|208097.3|208231.5|208081.5|20
1639689710000|2021-12-16 21:21:50|208239.6|208089.6|208238|208088|208245.1|208095.1|208232.7|208082.7|17
1639689720000|2021-12-16 21:22:00|208236.1|208086.1|208235.5|208085.5|208241.4|208091.4|208227.6|208077.6|24
1639689730000|2021-12-16 21:22:10|208241|208091|208239.2|208089.2|208277.2|208127.2|208236.6|208086.6|33
1639689740000|2021-12-16 21:22:20|208237|208087|208241|208091|208244|208094|208237|208087|20
1639689750000|2021-12-16 21:22:30|208240.2|208090.2|208237.7|208087.7|208240.4|208090.4|208234.8|208084.8|17
1639689760000|2021-12-16 21:22:40|208237.8|208087.8|208236.7|208086.7|208237.9|208087.9|208235.4|208085.4|21
1639689770000|2021-12-16 21:22:50|208235.9|208085.9|208282.8|208132.8|208285.2|208135.2|208234.8|208084.8|32
1639689780000|2021-12-16 21:23:00|208285.8|208135.8|208275.3|208125.3|208286.2|208136.2|208275.3|208125.3|26
1639689790000|2021-12-16 21:23:10|208275.4|208125.4|208299.3|208149.3|208299.3|208149.3|208270.8|208120.8|22
1639689800000|2021-12-16 21:23:20|208275.6|208125.6|208276.4|208126.4|208286.2|208136.2|208274.9|208124.9|25
1639689810000|2021-12-16 21:23:30|208279.2|208129.2|208278.1|208128.1|208282.3|208132.3|208275.9|208125.9|33
1639689820000|2021-12-16 21:23:40|208277.8|208127.8|208288.2|208138.2|208296.6|208146.6|208274.6|208124.6|21
1639689830000|2021-12-16 21:23:50|208282.6|208132.6|208279.3|208129.3|208302.5|208152.5|208271.8|208121.8|25
1639689840000|2021-12-16 21:24:00|208277.9|208127.9|208281.1|208131.1|208281.1|208131.1|208272.6|208122.6|18
1639689850000|2021-12-16 21:24:10|208279.2|208129.2|208286.2|208136.2|208290.5|208140.5|208273.5|208123.5|25
1639689860000|2021-12-16 21:24:20|208288.2|208138.2|208287.6|208137.6|208288.3|208138.3|208284.2|208134.2|22
1639689870000|2021-12-16 21:24:30|208287.9|208137.9|208281.1|208131.1|208292.1|208142.1|208271.4|208121.4|20
1639689880000|2021-12-16 21:24:40|208275.6|208125.6|208279.8|208129.8|208286.4|208136.4|208275.6|208125.6|20
1639689890000|2021-12-16 21:24:50|208280.6|208130.6|208294.5|208144.5|208294.5|208144.5|208276.3|208126.3|24
1639689900000|2021-12-16 21:25:00|208290|208140|208285.7|208135.7|208290.1|208140.1|208277.6|208127.6|19
1639689910000|2021-12-16 21:25:10|208286.6|208136.6|208282|208132|208287.7|208137.7|208282|208132|10
1639689920000|2021-12-16 21:25:20|208285.6|208135.6|208280.3|208130.3|208288.5|208138.5|208280.3|208130.3|12
1639689930000|2021-12-16 21:25:30|208286.2|208136.2|208291|208141|208306.8|208156.8|208286.2|208136.2|32
1639689940000|2021-12-16 21:25:40|208292.3|208142.3|208281.8|208131.8|208297.4|208147.4|208274.4|208124.4|34
1639689950000|2021-12-16 21:25:50|208284.1|208134.1|208275.3|208125.3|208284.1|208134.1|208273.4|208123.4|33
1639689960000|2021-12-16 21:26:00|208287|208137|208295.9|208145.9|208297.6|208147.6|208270.7|208120.7|35
1639689970000|2021-12-16 21:26:10|208292|208142|208379.2|208229.2|208385.7|208235.7|208288.1|208138.1|35
1639689980000|2021-12-16 21:26:20|208372.6|208222.6|208322.5|208172.5|208372.6|208222.6|208316|208166|36
1639689990000|2021-12-16 21:26:30|208322.7|208172.7|208332.1|208182.1|208333.7|208183.7|208317.3|208167.3|32
1639690000000|2021-12-16 21:26:40|208330.7|208180.7|208361.1|208211.1|208368.4|208218.4|208323.2|208173.2|26
1639690010000|2021-12-16 21:26:50|208362.3|208212.3|208366.7|208216.7|208382.3|208232.3|208355.3|208205.3|29
1639690020000|2021-12-16 21:27:00|208364.2|208214.2|208369.8|208219.8|208371.4|208221.4|208362.5|208212.5|22
1639690030000|2021-12-16 21:27:10|208368.8|208218.8|208369.3|208219.3|208375.7|208225.7|208368.8|208218.8|20
1639690040000|2021-12-16 21:27:20|208369.7|208219.7|208357|208207|208369.7|208219.7|208348.2|208198.2|35
1639690050000|2021-12-16 21:27:30|208363.9|208213.9|208357.4|208207.4|208366|208216|208357.4|208207.4|24
1639690060000|2021-12-16 21:27:40|208357.7|208207.7|208368.8|208218.8|208373.7|208223.7|208353.7|208203.7|26
1639690070000|2021-12-16 21:27:50|208372.2|208222.2|208354.4|208204.4|208372.2|208222.2|208345.3|208195.3|29
1639690080000|2021-12-16 21:28:00|208354.9|208204.9|208350.2|208200.2|208371.7|208221.7|208347.9|208197.9|32
1639690090000|2021-12-16 21:28:10|208348.5|208198.5|208362.1|208212.1|208362.1|208212.1|208348.5|208198.5|35
1639690100000|2021-12-16 21:28:20|208361|208211|208356.2|208206.2|208361.6|208211.6|208356|208206|26
1639690110000|2021-12-16 21:28:30|208353.6|208203.6|208362.9|208212.9|208370.5|208220.5|208353.6|208203.6|29
1639690120000|2021-12-16 21:28:40|208360.5|208210.5|208367.2|208217.2|208372.6|208222.6|208360.5|208210.5|23
1639690130000|2021-12-16 21:28:50|208365.8|208215.8|208378.5|208228.5|208379|208229|208363|208213|23
1639690140000|2021-12-16 21:29:00|208378.2|208228.2|208372.7|208222.7|208381.6|208231.6|208370.9|208220.9|23
1639690150000|2021-12-16 21:29:10|208376.5|208226.5|208375.8|208225.8|208377.1|208227.1|208373.5|208223.5|23
1639690160000|2021-12-16 21:29:20|208374.7|208224.7|208409.2|208259.2|208416.5|208266.5|208374.6|208224.6|23
1639690170000|2021-12-16 21:29:30|208408.1|208258.1|208412.2|208262.2|208416.1|208266.1|208408.1|208258.1|18
1639690180000|2021-12-16 21:29:40|208415.6|208265.6|208413.9|208263.9|208416.9|208266.9|208413.9|208263.9|16
1639690190000|2021-12-16 21:29:50|208413.2|208263.2|208418|208268|208419.7|208269.7|208412.8|208262.8|22
1639690200000|2021-12-16 21:30:00|208417.6|208267.6|208419.5|208269.5|208421.6|208271.6|208407.4|208257.4|20
1639690210000|2021-12-16 21:30:10|208423|208273|208426.8|208276.8|208427.4|208277.4|208421.1|208271.1|7
1639690220000|2021-12-16 21:30:20|208426.2|208276.2|208420.3|208270.3|208427.5|208277.5|208412.6|208262.6|14
1639690230000|2021-12-16 21:30:30|208420.9|208270.9|208417.3|208267.3|208421.7|208271.7|208416.1|208266.1|7
1639690240000|2021-12-16 21:30:40|208418.3|208268.3|208418.3|208268.3|208418.3|208268.3|208411.7|208261.7|13
1639690250000|2021-12-16 21:30:50|208414.3|208264.3|208421.6|208271.6|208441.2|208291.2|208410.3|208260.3|17
1639690260000|2021-12-16 21:31:00|208433.4|208283.4|208428.1|208278.1|208438.5|208288.5|208425.3|208275.3|13
1639690270000|2021-12-16 21:31:10|208427.5|208277.5|208437.4|208287.4|208437.7|208287.7|208427|208277|11
1639690280000|2021-12-16 21:31:20|208437.5|208287.5|208434.6|208284.6|208437.6|208287.6|208431.5|208281.5|13
1639690290000|2021-12-16 21:31:30|208434.1|208284.1|208437.2|208287.2|208439.2|208289.2|208432|208282|8
1639690300000|2021-12-16 21:31:40|208437.4|208287.4|208436.3|208286.3|208440.8|208290.8|208432|208282|14
1639690310000|2021-12-16 21:31:50|208434.1|208284.1|208433.9|208283.9|208437.1|208287.1|208427.8|208277.8|13
1639690320000|2021-12-16 21:32:00|208444|208294|208439.5|208289.5|208444|208294|208437.4|208287.4|15
1639690330000|2021-12-16 21:32:10|208438.6|208288.6|208443.8|208293.8|208443.8|208293.8|208436.5|208286.5|16
1639690340000|2021-12-16 21:32:20|208441.5|208291.5|208432.8|208282.8|208441.5|208291.5|208427.4|208277.4|20
1639690350000|2021-12-16 21:32:30|208434.9|208284.9|208437|208287|208438.3|208288.3|208430.6|208280.6|17
1639690360000|2021-12-16 21:32:40|208437.8|208287.8|208433.1|208283.1|208437.8|208287.8|208426.7|208276.7|14
1639690370000|2021-12-16 21:32:50|208435.2|208285.2|208442.8|208292.8|208443.3|208293.3|208434.5|208284.5|12
1639690380000|2021-12-16 21:33:00|208443.4|208293.4|208436.3|208286.3|208443.5|208293.5|208422.8|208272.8|15
1639690390000|2021-12-16 21:33:10|208436.6|208286.6|208371.2|208221.2|208436.6|208286.6|208371.2|208221.2|30
1639690400000|2021-12-16 21:33:20|208371.1|208221.1|208401.8|208251.8|208402.9|208252.9|208369.9|208219.9|21
1639690410000|2021-12-16 21:33:30|208402.3|208252.3|208398.8|208248.8|208402.3|208252.3|208394.3|208244.3|15
1639690420000|2021-12-16 21:33:40|208398.6|208248.6|208400.7|208250.7|208401.6|208251.6|208397.9|208247.9|9
1639690430000|2021-12-16 21:33:50|208398.5|208248.5|208395.6|208245.6|208400.8|208250.8|208394|208244|19
1639690440000|2021-12-16 21:34:00|208396.4|208246.4|208397.8|208247.8|208402.1|208252.1|208389.6|208239.6|15
1639690450000|2021-12-16 21:34:10|208391.8|208241.8|208399.9|208249.9|208401.4|208251.4|208391.8|208241.8|25
1639690460000|2021-12-16 21:34:20|208399.1|208249.1|208367.6|208217.6|208403.6|208253.6|208367.6|208217.6|19
1639690470000|2021-12-16 21:34:30|208368.1|208218.1|208365.3|208215.3|208376.6|208226.6|208365.3|208215.3|23
1639690480000|2021-12-16 21:34:40|208366|208216|208362.8|208212.8|208366.5|208216.5|208358.4|208208.4|21
1639690490000|2021-12-16 21:34:50|208359.8|208209.8|208344.8|208194.8|208359.8|208209.8|208341.6|208191.6|26
1639690500000|2021-12-16 21:35:00|208344.5|208194.5|208343|208193|208345.8|208195.8|208339.3|208189.3|20
1639690510000|2021-12-16 21:35:10|208344.6|208194.6|208344.8|208194.8|208346.3|208196.3|208342.2|208192.2|17
1639690520000|2021-12-16 21:35:20|208345.1|208195.1|208325.5|208175.5|208348.4|208198.4|208325.5|208175.5|20
1639690530000|2021-12-16 21:35:30|208325.6|208175.6|208318.9|208168.9|208334.7|208184.7|208318.9|208168.9|26
1639690540000|2021-12-16 21:35:40|208318.6|208168.6|208325.8|208175.8|208328.5|208178.5|208318.5|208168.5|18
1639690550000|2021-12-16 21:35:50|208325.6|208175.6|208326.3|208176.3|208326.8|208176.8|208323.1|208173.1|8
1639690560000|2021-12-16 21:36:00|208327.3|208177.3|208322.5|208172.5|208327.3|208177.3|208318.7|208168.7|14
1639690570000|2021-12-16 21:36:10|208322.6|208172.6|208311.4|208161.4|208322.6|208172.6|208308.9|208158.9|16
1639690580000|2021-12-16 21:36:20|208312.7|208162.7|208310.9|208160.9|208313.2|208163.2|208308.6|208158.6|16
1639690590000|2021-12-16 21:36:30|208309.7|208159.7|208315.4|208165.4|208316.6|208166.6|208309.2|208159.2|28
1639690600000|2021-12-16 21:36:40|208315.9|208165.9|208316.2|208166.2|208317.1|208167.1|208314.9|208164.9|16
1639690610000|2021-12-16 21:36:50|208317.3|208167.3|208317.2|208167.2|208320.1|208170.1|208316.2|208166.2|15
1639690620000|2021-12-16 21:37:00|208316.1|208166.1|208319.9|208169.9|208320.3|208170.3|208316.1|208166.1|20
1639690630000|2021-12-16 21:37:10|208320.2|208170.2|208327.6|208177.6|208345.3|208195.3|208318.7|208168.7|21
1639690640000|2021-12-16 21:37:20|208325.7|208175.7|208401.1|208251.1|208401.1|208251.1|208322.1|208172.1|29
1639690650000|2021-12-16 21:37:30|208401.2|208251.2|208397.4|208247.4|208401.2|208251.2|208396.4|208246.4|13
1639690660000|2021-12-16 21:37:40|208397.5|208247.5|208397.8|208247.8|208398.1|208248.1|208395.3|208245.3|7
1639690670000|2021-12-16 21:37:50|208396.3|208246.3|208403.2|208253.2|208403.2|208253.2|208393.6|208243.6|16
1639690680000|2021-12-16 21:38:00|208404.3|208254.3|208407.3|208257.3|208407.3|208257.3|208391.9|208241.9|17
1639690690000|2021-12-16 21:38:10|208405.6|208255.6|208404.7|208254.7|208408|208258|208402.1|208252.1|11
1639690700000|2021-12-16 21:38:20|208405.2|208255.2|208402.2|208252.2|208406.1|208256.1|208393.9|208243.9|18
1639690710000|2021-12-16 21:38:30|208405.8|208255.8|208404|208254|208405.8|208255.8|208402|208252|11
1639690720000|2021-12-16 21:38:40|208401.4|208251.4|208395.3|208245.3|208401.4|208251.4|208388.7|208238.7|26
1639690730000|2021-12-16 21:38:50|208392.4|208242.4|208392.9|208242.9|208401.5|208251.5|208385.3|208235.3|19
1639690740000|2021-12-16 21:39:00|208393.1|208243.1|208399.1|208249.1|208402.1|208252.1|208393.1|208243.1|17
1639690750000|2021-12-16 21:39:10|208402.2|208252.2|208392.6|208242.6|208402.2|208252.2|208391.3|208241.3|15
1639690760000|2021-12-16 21:39:20|208395|208245|208398.6|208248.6|208403|208253|208391.2|208241.2|18
1639690770000|2021-12-16 21:39:30|208397.7|208247.7|208397|208247|208402.6|208252.6|208392.7|208242.7|12
1639690780000|2021-12-16 21:39:40|208397.4|208247.4|208400.2|208250.2|208401|208251|208396.3|208246.3|14
1639690790000|2021-12-16 21:39:50|208400.8|208250.8|208397.7|208247.7|208400.8|208250.8|208391.7|208241.7|17
1639690800000|2021-12-16 21:40:00|208393.5|208243.5|208405.2|208255.2|208405.2|208255.2|208391.2|208241.2|22
1639690810000|2021-12-16 21:40:10|208405|208255|208403.6|208253.6|208407.3|208257.3|208396.7|208246.7|23
1639690820000|2021-12-16 21:40:20|208403.4|208253.4|208403.8|208253.8|208407.6|208257.6|208401.8|208251.8|19
1639690830000|2021-12-16 21:40:30|208406.2|208256.2|208404.6|208254.6|208406.2|208256.2|208401.4|208251.4|5
1639690840000|2021-12-16 21:40:40|208407.9|208257.9|208401.7|208251.7|208408.4|208258.4|208401.7|208251.7|8
1639690850000|2021-12-16 21:40:50|208405.4|208255.4|208409.3|208259.3|208409.3|208259.3|208403.2|208253.2|9
1639690860000|2021-12-16 21:41:00|208407.3|208257.3|208394.6|208244.6|208407.3|208257.3|208394.6|208244.6|22
1639690870000|2021-12-16 21:41:10|208395.5|208245.5|208401.6|208251.6|208418.7|208268.7|208395.5|208245.5|21
1639690880000|2021-12-16 21:41:20|208400.7|208250.7|208402.9|208252.9|208404.7|208254.7|208400.6|208250.6|16
1639690890000|2021-12-16 21:41:30|208403.1|208253.1|208399.9|208249.9|208403.1|208253.1|208398.6|208248.6|14
1639690900000|2021-12-16 21:41:40|208400.6|208250.6|208401.9|208251.9|208405.2|208255.2|208399.1|208249.1|11
1639690910000|2021-12-16 21:41:50|208402.2|208252.2|208394.2|208244.2|208402.2|208252.2|208392.7|208242.7|12
1639690920000|2021-12-16 21:42:00|208395|208245|208391.9|208241.9|208395|208245|208391.2|208241.2|15
1639690930000|2021-12-16 21:42:10|208392.4|208242.4|208392.9|208242.9|208402.3|208252.3|208392.3|208242.3|15
1639690940000|2021-12-16 21:42:20|208394.4|208244.4|208395.2|208245.2|208402.6|208252.6|208392.5|208242.5|14
1639690950000|2021-12-16 21:42:30|208396.1|208246.1|208392.4|208242.4|208396.1|208246.1|208388.5|208238.5|8
1639690960000|2021-12-16 21:42:40|208394.2|208244.2|208375.2|208225.2|208396|208246|208374.2|208224.2|21
1639690970000|2021-12-16 21:42:50|208375|208225|208379.1|208229.1|208384|208234|208370.5|208220.5|24
1639690980000|2021-12-16 21:43:00|208380.5|208230.5|208376|208226|208381.3|208231.3|208375.4|208225.4|25
1639690990000|2021-12-16 21:43:10|208375.9|208225.9|208378.5|208228.5|208379.8|208229.8|208375.9|208225.9|19
1639691000000|2021-12-16 21:43:20|208379.1|208229.1|208377.9|208227.9|208382.7|208232.7|208376.4|208226.4|19
1639691010000|2021-12-16 21:43:30|208369.2|208219.2|208356.4|208206.4|208381.7|208231.7|208353.3|208203.3|13
1639691020000|2021-12-16 21:43:40|208358.2|208208.2|208354.4|208204.4|208365|208215|208354.4|208204.4|21
1639691030000|2021-12-16 21:43:50|208355.8|208205.8|208355.4|208205.4|208356.6|208206.6|208350.7|208200.7|12
1639691040000|2021-12-16 21:44:00|208353.4|208203.4|208357.7|208207.7|208359.1|208209.1|208353.2|208203.2|15
1639691050000|2021-12-16 21:44:10|208354.1|208204.1|208404.8|208254.8|208431|208281|208354.1|208204.1|23
1639691060000|2021-12-16 21:44:20|208406.3|208256.3|208449|208299|208461.5|208311.5|208404.2|208254.2|27
1639691070000|2021-12-16 21:44:30|208449.2|208299.2|208450|208300|208455.1|208305.1|208445.1|208295.1|18
1639691080000|2021-12-16 21:44:40|208447.8|208297.8|208447.8|208297.8|208450.9|208300.9|208446.6|208296.6|20
1639691090000|2021-12-16 21:44:50|208447.9|208297.9|208439.1|208289.1|208451.8|208301.8|208437.8|208287.8|16
1639691100000|2021-12-16 21:45:00|208439.7|208289.7|208423.7|208273.7|208448.9|208298.9|208414.2|208264.2|25
1639691110000|2021-12-16 21:45:10|208426.5|208276.5|208484.3|208334.3|208491.9|208341.9|208426.5|208276.5|25
1639691120000|2021-12-16 21:45:20|208481.9|208331.9|208478|208328|208490.1|208340.1|208478|208328|11
1639691130000|2021-12-16 21:45:30|208480.3|208330.3|208483.6|208333.6|208485.9|208335.9|208476.6|208326.6|15
1639691140000|2021-12-16 21:45:40|208483.7|208333.7|208485.5|208335.5|208485.8|208335.8|208477.3|208327.3|10
1639691150000|2021-12-16 21:45:50|208487.7|208337.7|208481|208331|208503.6|208353.6|208477.7|208327.7|13
1639691160000|2021-12-16 21:46:00|208484|208334|208483|208333|208495.8|208345.8|208473.9|208323.9|22
1639691170000|2021-12-16 21:46:10|208483.5|208333.5|208492.8|208342.8|208495.6|208345.6|208482|208332|20
1639691180000|2021-12-16 21:46:20|208491.3|208341.3|208479.7|208329.7|208495.4|208345.4|208479.7|208329.7|20
1639691190000|2021-12-16 21:46:30|208480.4|208330.4|208490.6|208340.6|208490.6|208340.6|208480.4|208330.4|14
1639691200000|2021-12-16 21:46:40|208488.8|208338.8|208484.4|208334.4|208489.7|208339.7|208484.4|208334.4|8
1639691210000|2021-12-16 21:46:50|208482.1|208332.1|208477.3|208327.3|208482.1|208332.1|208477.1|208327.1|10
1639691220000|2021-12-16 21:47:00|208478.3|208328.3|208480.1|208330.1|208488.2|208338.2|208478.1|208328.1|13
1639691230000|2021-12-16 21:47:10|208478.5|208328.5|208413.9|208263.9|208480|208330|208410.5|208260.5|15
1639691240000|2021-12-16 21:47:20|208413.1|208263.1|208422.4|208272.4|208422.4|208272.4|208407.9|208257.9|18
1639691250000|2021-12-16 21:47:30|208424.1|208274.1|208409.5|208259.5|208431.1|208281.1|208406.5|208256.5|23
1639691260000|2021-12-16 21:47:40|208409.1|208259.1|208399.2|208249.2|208410.2|208260.2|208399.2|208249.2|19
1639691270000|2021-12-16 21:47:50|208399.4|208249.4|208402.4|208252.4|208410.8|208260.8|208399.4|208249.4|14
1639691280000|2021-12-16 21:48:00|208400.3|208250.3|208397.3|208247.3|208412.6|208262.6|208397.3|208247.3|18
1639691290000|2021-12-16 21:48:10|208403.1|208253.1|208388.1|208238.1|208413.5|208263.5|208382|208232|26
1639691300000|2021-12-16 21:48:20|208393.5|208243.5|208390|208240|208403.2|208253.2|208379.8|208229.8|18
1639691310000|2021-12-16 21:48:30|208387.8|208237.8|208389.6|208239.6|208398.1|208248.1|208385.2|208235.2|19
1639691320000|2021-12-16 21:48:40|208386.2|208236.2|208385.7|208235.7|208391|208241|208384.7|208234.7|11
1639691330000|2021-12-16 21:48:50|208386.7|208236.7|208395.9|208245.9|208395.9|208245.9|208385.1|208235.1|15
1639691340000|2021-12-16 21:49:00|208395.4|208245.4|208387.5|208237.5|208397.8|208247.8|208387.5|208237.5|17
1639691350000|2021-12-16 21:49:10|208397.6|208247.6|208358.4|208208.4|208405.6|208255.6|208358.1|208208.1|32
1639691360000|2021-12-16 21:49:20|208364.1|208214.1|208355.4|208205.4|208364.1|208214.1|208351.4|208201.4|18
1639691370000|2021-12-16 21:49:30|208350.7|208200.7|208346.3|208196.3|208355.4|208205.4|208346.3|208196.3|15
1639691380000|2021-12-16 21:49:40|208351.4|208201.4|208351.2|208201.2|208351.5|208201.5|208346.1|208196.1|13
1639691390000|2021-12-16 21:49:50|208349.6|208199.6|208351.3|208201.3|208358|208208|208346|208196|12
1639691400000|2021-12-16 21:50:00|208358.4|208208.4|208350.1|208200.1|208406.8|208234.1|208347|208130.6|13
1639691410000|2021-12-16 21:50:10|208350|208200|208343.1|208193.1|208369.5|208219.5|208339|208189|21
1639691420000|2021-12-16 21:50:20|208344.5|208194.5|208354.3|208204.3|208354.9|208204.9|208344.5|208194.5|14
1639691430000|2021-12-16 21:50:30|208354.4|208204.4|208349.2|208199.2|208359.6|208209.6|208349.2|208199.2|11
1639691440000|2021-12-16 21:50:40|208352.6|208202.6|208333|208183|208362.9|208212.9|208333|208183|17
1639691450000|2021-12-16 21:50:50|208402.3|208129.3|208334.4|208184.4|208402.3|208223.7|208313.9|208129.3|21
1639691460000|2021-12-16 21:51:00|208323.8|208173.8|208307.1|208157.1|208330.5|208180.5|208307.1|208157.1|16
1639691470000|2021-12-16 21:51:10|208306.7|208156.7|208302.2|208152.2|208306.7|208156.7|208301.2|208151.2|10
1639691480000|2021-12-16 21:51:20|208302.3|208152.3|208317.4|208167.4|208321.4|208171.4|208302.3|208152.3|15
1639691490000|2021-12-16 21:51:30|208316.5|208166.5|208303.5|208153.5|208325.5|208175.5|208295.9|208145.9|11
1639691500000|2021-12-16 21:51:40|208307.5|208157.5|208324.2|208174.2|208324.2|208174.2|208294.9|208144.9|15
1639691510000|2021-12-16 21:51:50|208326.7|208176.7|208312.1|208162.1|208329.6|208179.6|208311.7|208161.7|21
1639691520000|2021-12-16 21:52:00|208317|208167|208317.3|208167.3|208322.8|208172.8|208283.4|208133.4|15
1639691530000|2021-12-16 21:52:10|208316.5|208166.5|208283|208133|208341|208168.7|208273.1|208076.7|15
1639691540000|2021-12-16 21:52:20|208276.6|208126.6|208301.8|208151.8|208306.6|208156.6|208272.3|208122.3|19
1639691550000|2021-12-16 21:52:30|208302|208152|208305.1|208155.1|208305.8|208155.8|208298.2|208148.2|13
1639691560000|2021-12-16 21:52:40|208313.1|208163.1|208262.3|208112.3|208314.6|208164.6|208243|208093|22
1639691570000|2021-12-16 21:52:50|208261.7|208111.7|208334.7|208184.7|208338.4|208188.4|208244.4|208094.4|27
1639691580000|2021-12-16 21:53:00|208340.9|208190.9|208331|208181|208345.3|208195.3|208321.3|208171.3|19
1639691590000|2021-12-16 21:53:10|208330.1|208180.1|208330.8|208180.8|208337.7|208187.7|208324.7|208174.7|15
1639691600000|2021-12-16 21:53:20|208330.4|208180.4|208328|208178|208340.1|208190.1|208326.1|208176.1|14
1639691610000|2021-12-16 21:53:30|208326.4|208176.4|208320.7|208170.7|208338.2|208188.2|208320.7|208170.7|15
1639691620000|2021-12-16 21:53:40|208321|208171|208324.8|208174.8|208331.1|208181.1|208317.8|208167.8|18
1639691630000|2021-12-16 21:53:50|208326.2|208176.2|208327.7|208177.7|208328.1|208178.1|208319.5|208169.5|14
1639691640000|2021-12-16 21:54:00|208328.6|208178.6|208324.8|208174.8|208369.1|208219.1|208317.9|208167.9|18
1639691650000|2021-12-16 21:54:10|208324.7|208174.7|208335.1|208185.1|208335.1|208185.1|208315.7|208165.7|15
1639691660000|2021-12-16 21:54:20|208332.2|208182.2|208338.5|208188.5|208338.9|208188.9|208332.2|208182.2|20
1639691670000|2021-12-16 21:54:30|208337.9|208187.9|208311.7|208161.7|208338.6|208188.6|208311.7|208161.7|17
1639691680000|2021-12-16 21:54:40|208300.9|208150.9|208325.8|208175.8|208332.6|208182.6|208300.9|208150.9|18
1639691690000|2021-12-16 21:54:50|208324.3|208174.3|208329.6|208179.6|208329.6|208179.6|208321.1|208171.1|16
1639691700000|2021-12-16 21:55:00|208337|208187|208354.1|208204.1|208357.8|208207.8|208282.3|208132.3|28
1639691710000|2021-12-16 21:55:10|208358.2|208208.2|208339.3|208189.3|208358.2|208208.2|208318.2|208168.2|12
1639691720000|2021-12-16 21:55:20|208339.7|208189.7|208353|208203|208362.4|208212.4|208338.9|208188.9|13
1639691730000|2021-12-16 21:55:30|208353.1|208203.1|208349.9|208199.9|208354.2|208204.2|208335.4|208185.4|11
1639691740000|2021-12-16 21:55:40|208349.6|208199.6|208357.3|208207.3|208357.3|208207.3|208343.8|208193.8|6
1639691750000|2021-12-16 21:55:50|208353.7|208203.7|208335.5|208185.5|208356.5|208206.5|208327.8|208177.8|13
1639691760000|2021-12-16 21:56:00|208350.7|208200.7|208336.3|208186.3|208350.7|208200.7|208325|208175|21
1639691770000|2021-12-16 21:56:10|208335.6|208185.6|208335.6|208185.6|208338.9|208188.9|208333.1|208183.1|38
1639691780000|2021-12-16 21:56:20|208336.2|208186.2|208353.6|208203.6|208358.1|208208.1|208336.2|208186.2|35
1639691790000|2021-12-16 21:56:30|208354.1|208204.1|208340.4|208190.4|208354.1|208204.1|208340.3|208190.3|24
1639691800000|2021-12-16 21:56:40|208335.7|208185.7|208342.3|208192.3|208357.9|208207.9|208326.7|208176.7|16
1639691810000|2021-12-16 21:56:50|208339|208189|208310.8|208160.8|208412.1|208199.6|208292|208115.1|9
1639691820000|2021-12-16 21:57:00|208325.4|208175.4|208367|208070|208380.5|208176|208295.2|208067.5|30
1639691830000|2021-12-16 21:57:10|208366.4|208069.4|208369.3|208075.4|208369.3|208075.4|208363.5|208066.5|22
1639691840000|2021-12-16 21:57:20|208370.1|208073.1|208363.5|208066.5|208403.4|208106.4|208347.6|208050.6|22
1639691850000|2021-12-16 21:57:30|208361.9|208064.9|208366.1|208069.1|208366.1|208069.1|208358.6|208061.6|15
1639691860000|2021-12-16 21:57:40|208353.3|208056.3|208376|208079|208376|208088.7|208353.3|208056.3|14
1639691870000|2021-12-16 21:57:50|208376.5|208079.5|208386.4|208089.4|208403.4|208106.4|208376.5|208079.5|12
1639691880000|2021-12-16 21:58:00|208358.6|208061.6|208352.7|208055.7|208373.2|208076.2|208352.7|208055.7|24
1639691890000|2021-12-16 21:58:10|208359.2|208062.2|208349.5|208052.5|208434.3|208137.3|208346.6|208049.6|18
1639691900000|2021-12-16 21:58:20|208364.7|208067.7|208340.2|208043.2|208386.7|208089.7|208333.5|208036.5|19
1639691910000|2021-12-16 21:58:30|208340|208043|208351.1|208054.1|208367.4|208070.4|208340|208043|18
1639691920000|2021-12-16 21:58:40|208355.3|208058.3|208356.2|208059.2|208382.6|208085.6|208355.3|208058.3|18
1639691930000|2021-12-16 21:58:50|208360.7|208063.7|208335.3|208038.3|208360.7|208063.7|208335.3|208038.3|10
1639691940000|2021-12-16 21:59:00|208340.2|208043.2|208354.1|208057.1|208355.5|208058.5|208340.2|208043.2|20
1639691950000|2021-12-16 21:59:10|208353.7|208056.7|208359.7|208062.7|208383.6|208086.6|208353.7|208056.7|14
1639691960000|2021-12-16 21:59:20|208359|208062|208363.1|208066.1|208368.5|208071.5|208351.7|208054.7|9
1639691970000|2021-12-16 21:59:30|208370.2|208073.2|208372.8|208075.8|208373.2|208076.2|208361.6|208064.6|12
1639691980000|2021-12-16 21:59:40|208378.8|208081.8|208380.2|208083.2|208380.9|208083.9|208370.6|208073.6|13
1639691990000|2021-12-16 21:59:50|208377.4|208080.4|208386|208089|208386|208089|208366.4|208069.4|15
1639692000000|2021-12-16 22:00:00|208413|208116|208412.3|208115.3|208413.8|208116.8|208412.3|208115.3|3
1639692010000|2021-12-16 22:00:10|208422.2|208125.2|208404.5|208107.5|208422.2|208125.2|208404.5|208107.5|2
1639692020000|2021-12-16 22:00:20|208437.3|208140.3|208456.1|208159.1|208470.2|208173.2|208437.3|208140.3|3
1639692040000|2021-12-16 22:00:40|208443|208146|208443|208146|208443|208146|208443|208146|1
1639692050000|2021-12-16 22:00:50|208456.5|208159.5|208456.5|208159.5|208456.5|208159.5|208456.5|208159.5|1
1639692060000|2021-12-16 22:01:00|208456.9|208159.9|208432.1|208135.1|208456.9|208159.9|208432.1|208135.1|5
1639692080000|2021-12-16 22:01:20|208446.5|208149.5|208460.2|208163.2|208460.2|208163.2|208446.5|208149.5|4
1639692090000|2021-12-16 22:01:30|208528.1|208231.1|208567|208270|208569.1|208272.1|208528.1|208231.1|9
1639692100000|2021-12-16 22:01:40|208566|208269|208544.5|208247.5|208566|208269|208544.5|208247.5|5
1639692110000|2021-12-16 22:01:50|208543.8|208246.8|208570|208273|208570|208273|208530.9|208233.9|6
1639692120000|2021-12-16 22:02:00|208558.5|208261.5|208544|208247|208558.5|208261.5|208522.3|208225.3|3
1639692130000|2021-12-16 22:02:10|208542.3|208245.3|208538.1|208241.1|208542.3|208245.3|208537.5|208240.5|3
1639692150000|2021-12-16 22:02:30|208538.9|208241.9|208538.9|208241.9|208538.9|208241.9|208538.9|208241.9|1
1639692170000|2021-12-16 22:02:50|208545.5|208248.5|208537.1|208240.1|208545.5|208248.5|208537.1|208240.1|3
1639692180000|2021-12-16 22:03:00|208419.9|208122.9|208552.9|208255.9|208552.9|208255.9|208419.9|208122.9|2
1639692190000|2021-12-16 22:03:10|208551.2|208254.2|208551.2|208254.2|208551.2|208254.2|208551.2|208254.2|1
1639692200000|2021-12-16 22:03:20|208518.5|208221.5|208518.5|208221.5|208518.5|208221.5|208518.5|208221.5|1
1639692210000|2021-12-16 22:03:30|208516.4|208219.4|208524.1|208227.1|208524.1|208227.1|208516.4|208219.4|2
1639692240000|2021-12-16 22:04:00|208460.7|208163.7|208517.4|208220.4|208543.2|208246.2|208460.7|208163.7|4
1639692250000|2021-12-16 22:04:10|208522.1|208225.1|208533.3|208236.3|208533.3|208236.3|208522.1|208225.1|2
1639692260000|2021-12-16 22:04:20|208531.3|208234.3|208531.3|208234.3|208531.3|208234.3|208531.3|208234.3|1
1639692280000|2021-12-16 22:04:40|208453.9|208156.9|208453.9|208156.9|208453.9|208156.9|208453.9|208156.9|1
1639692290000|2021-12-16 22:04:50|208467.9|208170.9|208485.9|208188.9|208485.9|208188.9|208438.9|208141.9|8
1639692300000|2021-12-16 22:05:00|208480.5|208183.5|208468.2|208171.2|208480.5|208183.5|208449.5|208152.5|9
1639692310000|2021-12-16 22:05:10|208516.6|208219.6|208528.6|208231.6|208528.6|208231.6|208513.2|208216.2|7
1639692320000|2021-12-16 22:05:20|208528.8|208231.8|208525.5|208228.5|208530.5|208233.5|208525.5|208228.5|5
1639692330000|2021-12-16 22:05:30|208487.5|208190.5|208485.6|208188.6|208496.6|208199.6|208454|208157|5
1639692340000|2021-12-16 22:05:40|208539.3|208242.3|208484.8|208187.8|208551.8|208254.8|208484.8|208187.8|5
1639692350000|2021-12-16 22:05:50|208545.8|208248.8|208543.4|208246.4|208551.5|208254.5|208543.4|208246.4|3
1639692360000|2021-12-16 22:06:00|208536.7|208239.7|208438.2|208141.2|208536.7|208239.7|208429.9|208132.9|10
1639692370000|2021-12-16 22:06:10|208531.9|208234.9|208483.1|208186.1|208531.9|208234.9|208410|208113|14
1639692380000|2021-12-16 22:06:20|208482.6|208185.6|208453.4|208156.4|208482.6|208185.6|208453.4|208156.4|11
1639692390000|2021-12-16 22:06:30|208452.9|208155.9|208488.1|208191.1|208500.1|208203.1|208450.3|208153.3|12
1639692400000|2021-12-16 22:06:40|208487.8|208190.8|208483.5|208186.5|208487.8|208190.8|208483.5|208186.5|10
1639692410000|2021-12-16 22:06:50|208483.1|208186.1|208494.5|208197.5|208495|208198|208482.5|208185.5|8
1639692420000|2021-12-16 22:07:00|208494.2|208197.2|208483.4|208186.4|208494.2|208197.2|208471.8|208174.8|10
1639692430000|2021-12-16 22:07:10|208487.5|208190.5|208443.1|208146.1|208496.5|208199.5|208442.3|208145.3|10
1639692440000|2021-12-16 22:07:20|208443|208146|208448.7|208151.7|208450|208153|208442.3|208145.3|13
1639692450000|2021-12-16 22:07:30|208453.5|208156.5|208449.2|208152.2|208458.8|208161.8|208449.2|208152.2|10
1639692460000|2021-12-16 22:07:40|208449.1|208152.1|208374.3|208077.3|208449.1|208152.1|208369.7|208072.7|9
1639692470000|2021-12-16 22:07:50|208389.7|208092.7|208412.9|208115.9|208412.9|208115.9|208389.7|208092.7|6
1639692480000|2021-12-16 22:08:00|208411.2|208114.2|208447.7|208150.7|208447.7|208150.7|208405.6|208108.6|6
1639692490000|2021-12-16 22:08:10|208465.7|208168.7|208423.5|208126.5|208465.7|208168.7|208422.5|208125.5|6
1639692500000|2021-12-16 22:08:20|208428.9|208131.9|208415.5|208118.5|208431.3|208134.3|208415.5|208118.5|5
1639692510000|2021-12-16 22:08:30|208415.2|208118.2|208436.9|208139.9|208437.1|208140.1|208415.2|208118.2|3
1639692520000|2021-12-16 22:08:40|208448.8|208151.8|208406.8|208109.8|208448.8|208151.8|208406.8|208109.8|6
1639692530000|2021-12-16 22:08:50|208403.2|208106.2|208416.4|208119.4|208416.4|208119.4|208395|208098|5
1639692540000|2021-12-16 22:09:00|208418.3|208121.3|208411.2|208114.2|208419.9|208122.9|208411.2|208114.2|3
1639692550000|2021-12-16 22:09:10|208411.5|208114.5|208411.7|208114.7|208428.4|208131.4|208411.5|208114.5|7
1639692560000|2021-12-16 22:09:20|208408.8|208111.8|208429|208132|208429|208132|208403.9|208106.9|9
1639692570000|2021-12-16 22:09:30|208428.9|208131.9|208431.8|208134.8|208431.8|208134.8|208418.5|208121.5|5
1639692580000|2021-12-16 22:09:40|208411.4|208114.4|208446.9|208149.9|208446.9|208149.9|208411.4|208114.4|10
1639692590000|2021-12-16 22:09:50|208446.8|208149.8|208421.6|208124.6|208455.3|208158.3|208420|208123|12
1639692600000|2021-12-16 22:10:00|208399.9|208102.9|208456.7|208159.7|208456.7|208159.7|208399.9|208102.9|12
1639692610000|2021-12-16 22:10:10|208447|208150|208416.8|208119.8|208447|208150|208416.8|208119.8|13
1639692620000|2021-12-16 22:10:20|208420.4|208123.4|208454.4|208157.4|208454.4|208157.4|208420.2|208123.2|13
1639692630000|2021-12-16 22:10:30|208446.2|208149.2|208407.4|208110.4|208446.2|208149.2|208405.1|208108.1|11
1639692640000|2021-12-16 22:10:40|208407.8|208110.8|208462.4|208165.4|208462.4|208165.4|208390.9|208093.9|9
1639692650000|2021-12-16 22:10:50|208449.2|208152.2|208414.7|208117.7|208449.2|208152.2|208414.7|208117.7|9
1639692660000|2021-12-16 22:11:00|208425.1|208128.1|208454.8|208157.8|208454.8|208157.8|208414.8|208117.8|9
1639692670000|2021-12-16 22:11:10|208439|208142|208404.1|208107.1|208439|208142|208404.1|208107.1|9
1639692680000|2021-12-16 22:11:20|208402.9|208105.9|208389.9|208092.9|208402.9|208105.9|208389.9|208092.9|5
1639692690000|2021-12-16 22:11:30|208377|208080|208468.3|208171.3|208468.3|208171.3|208377|208080|5
1639692700000|2021-12-16 22:11:40|208460.2|208163.2|208397.5|208100.5|208460.2|208163.2|208397.5|208100.5|9
1639692710000|2021-12-16 22:11:50|208401.9|208104.9|208458.9|208161.9|208458.9|208161.9|208397.5|208100.5|6
1639692720000|2021-12-16 22:12:00|208462.8|208165.8|208418.4|208121.4|208462.8|208165.8|208414.7|208117.7|6
1639692730000|2021-12-16 22:12:10|208386.3|208089.3|208449.1|208152.1|208449.1|208152.1|208386.3|208089.3|6
1639692740000|2021-12-16 22:12:20|208439.4|208142.4|208398.3|208101.3|208439.4|208142.4|208398.3|208101.3|4
1639692750000|2021-12-16 22:12:30|208403.1|208106.1|208488.4|208191.4|208488.4|208191.4|208403.1|208106.1|4
1639692760000|2021-12-16 22:12:40|208463.3|208166.3|208430.1|208133.1|208463.3|208166.3|208430.1|208133.1|5
1639692770000|2021-12-16 22:12:50|208434.3|208137.3|208435.1|208138.1|208446.5|208149.5|208433.4|208136.4|5
1639692780000|2021-12-16 22:13:00|208391.7|208094.7|208486.1|208189.1|208486.1|208189.1|208391.7|208094.7|2
1639692790000|2021-12-16 22:13:10|208461.6|208164.6|208382.4|208085.4|208461.6|208164.6|208382.1|208085.1|8
1639692800000|2021-12-16 22:13:20|208413.9|208116.9|208386.8|208089.8|208413.9|208116.9|208386.8|208089.8|4
1639692810000|2021-12-16 22:13:30|208406.4|208109.4|208465.8|208168.8|208465.8|208168.8|208406.4|208109.4|5
1639692820000|2021-12-16 22:13:40|208457.1|208160.1|208434.1|208137.1|208457.1|208160.1|208427|208130|4
1639692830000|2021-12-16 22:13:50|208448.8|208151.8|208442.5|208145.5|208448.8|208151.8|208402.5|208105.5|4
1639692840000|2021-12-16 22:14:00|208456.1|208159.1|208393.4|208096.4|208456.1|208159.1|208363.7|208066.7|8
1639692850000|2021-12-16 22:14:10|208383.3|208086.3|208392|208095|208449.5|208152.5|208373.5|208076.5|9
1639692860000|2021-12-16 22:14:20|208376.2|208079.2|208408.8|208111.8|208445.2|208148.2|208369.7|208072.7|10
1639692870000|2021-12-16 22:14:30|208398.2|208101.2|208399.2|208102.2|208399.2|208102.2|208394.1|208097.1|5
1639692880000|2021-12-16 22:14:40|208396.9|208099.9|208414.2|208117.2|208433.7|208136.7|208378.6|208081.6|10
1639692890000|2021-12-16 22:14:50|208419|208122|208366.8|208069.8|208428.8|208131.8|208366.8|208069.8|14
1639692900000|2021-12-16 22:15:00|208372.6|208075.6|208358.3|208061.3|208419.2|208122.2|208358.3|208061.3|6
1639692910000|2021-12-16 22:15:10|208364.5|208067.5|208378.4|208081.4|208402.8|208105.8|208364.1|208067.1|9
1639692920000|2021-12-16 22:15:20|208401.4|208104.4|208420|208123|208454.4|208157.4|208389.9|208092.9|8
1639692930000|2021-12-16 22:15:30|208423.5|208126.5|208416.2|208119.2|208423.5|208126.5|208413.1|208116.1|7
1639692940000|2021-12-16 22:15:40|208412.9|208115.9|208411.1|208114.1|208417.6|208120.6|208405.6|208108.6|7
1639692950000|2021-12-16 22:15:50|208406.2|208109.2|208394.3|208097.3|208406.2|208109.2|208360.5|208063.5|7
1639692960000|2021-12-16 22:16:00|208387.4|208090.4|208375.6|208078.6|208387.4|208090.4|208375.6|208078.6|3
1639692970000|2021-12-16 22:16:10|208378|208081|208414.4|208117.4|208424.1|208127.1|208375.6|208078.6|8
1639692980000|2021-12-16 22:16:20|208412.6|208115.6|208400.9|208103.9|208416.7|208119.7|208400.9|208103.9|5
1639692990000|2021-12-16 22:16:30|208465.5|208168.5|208433.3|208136.3|208465.5|208168.5|208433.3|208136.3|3
1639693000000|2021-12-16 22:16:40|208431.7|208134.7|208358.6|208061.6|208431.7|208134.7|208358.6|208061.6|9
1639693010000|2021-12-16 22:16:50|208359.6|208062.6|208366|208069|208371.7|208074.7|208359.6|208062.6|5
1639693020000|2021-12-16 22:17:00|208364.6|208067.6|208405.5|208108.5|208456.3|208159.3|208364.6|208067.6|4
1639693030000|2021-12-16 22:17:10|208401.5|208104.5|208388.2|208091.2|208420.6|208123.6|208388.2|208091.2|9
1639693040000|2021-12-16 22:17:20|208390.4|208093.4|208432.6|208135.6|208466.1|208169.1|208390.4|208093.4|4
1639693050000|2021-12-16 22:17:30|208424|208127|208417.6|208120.6|208424|208127|208412.9|208115.9|6
1639693060000|2021-12-16 22:17:40|208416.5|208119.5|208392.5|208095.5|208448.4|208151.4|208378.8|208081.8|8
1639693070000|2021-12-16 22:17:50|208400.5|208103.5|208392.5|208095.5|208405.8|208108.8|208392.5|208095.5|4
1639693080000|2021-12-16 22:18:00|208397.6|208100.6|208446.5|208149.5|208447|208150|208394.7|208097.7|7
1639693090000|2021-12-16 22:18:10|208432|208135|208379.2|208082.2|208437.6|208140.6|208376.3|208079.3|7
1639693100000|2021-12-16 22:18:20|208381.4|208084.4|208418.4|208121.4|208455.2|208158.2|208381.4|208084.4|5
1639693110000|2021-12-16 22:18:30|208401.4|208104.4|208397.1|208100.1|208403.6|208106.6|208397.1|208100.1|3
1639693120000|2021-12-16 22:18:40|208413.6|208116.6|208417.3|208120.3|208475.9|208178.9|208413.6|208116.6|5
1639693130000|2021-12-16 22:18:50|208367|208070|208388.3|208091.3|208411.1|208114.1|208354|208057|4
1639693140000|2021-12-16 22:19:00|208371.1|208074.1|208411.9|208114.9|208438.5|208141.5|208370.5|208073.5|8
1639693150000|2021-12-16 22:19:10|208406.5|208109.5|208393|208096|208414.6|208117.6|208390.9|208093.9|6
1639693160000|2021-12-16 22:19:20|208401|208104|208367.4|208070.4|208401|208104|208359.5|208062.5|4
1639693170000|2021-12-16 22:19:30|208364.4|208067.4|208414.4|208117.4|208455.5|208158.5|208363.9|208066.9|7
1639693180000|2021-12-16 22:19:40|208421.4|208124.4|208395.7|208098.7|208424.8|208127.8|208395.7|208098.7|5
1639693190000|2021-12-16 22:19:50|208387.1|208090.1|208432|208135|208441.1|208144.1|208387.1|208090.1|3
1639693200000|2021-12-16 22:20:00|208415.2|208118.2|208435.9|208138.9|208451|208154|208411.3|208114.3|5
1639693210000|2021-12-16 22:20:10|208416.5|208119.5|208424.7|208127.7|208425.7|208128.7|208416.5|208119.5|3
1639693220000|2021-12-16 22:20:20|208347.5|208050.5|208347.5|208050.5|208347.5|208050.5|208347.5|208050.5|1
1639693230000|2021-12-16 22:20:30|208476|208179|208424.7|208127.7|208476|208179|208424.7|208127.7|2
1639693240000|2021-12-16 22:20:40|208347.5|208050.5|208389.3|208092.3|208422.7|208125.7|208347.5|208050.5|4
1639693250000|2021-12-16 22:20:50|208448.8|208151.8|208433.6|208136.6|208492|208195|208433.6|208136.6|5
1639693260000|2021-12-16 22:21:00|208428.4|208131.4|208419.6|208122.6|208428.4|208131.4|208411.9|208114.9|3
1639693270000|2021-12-16 22:21:10|208433.2|208136.2|208424.4|208127.4|208460.6|208163.6|208423.1|208126.1|5
1639693280000|2021-12-16 22:21:20|208434.4|208137.4|208414.4|208117.4|208434.4|208137.4|208414.4|208117.4|2
1639693290000|2021-12-16 22:21:30|208424.8|208127.8|208369.4|208072.4|208424.8|208127.8|208365.9|208068.9|5
1639693300000|2021-12-16 22:21:40|208366.1|208069.1|208402.1|208105.1|208480.7|208183.7|208366.1|208069.1|8
1639693310000|2021-12-16 22:21:50|208389.5|208092.5|208380|208083|208389.5|208092.5|208380|208083|4
1639693320000|2021-12-16 22:22:00|208380.9|208083.9|208424.6|208127.6|208455.4|208158.4|208380.7|208083.7|6
1639693330000|2021-12-16 22:22:10|208421.3|208124.3|208406.2|208109.2|208421.3|208124.3|208401.4|208104.4|6
1639693340000|2021-12-16 22:22:20|208366.9|208069.9|208404.9|208107.9|208490.1|208193.1|208366.9|208069.9|5
1639693350000|2021-12-16 22:22:30|208396.3|208099.3|208401.7|208104.7|208401.7|208104.7|208396.3|208099.3|2
1639693360000|2021-12-16 22:22:40|208459|208162|208439.6|208142.6|208471|208174|208439.6|208142.6|7
1639693370000|2021-12-16 22:22:50|208442.7|208145.7|208389.8|208092.8|208442.7|208145.7|208389.8|208092.8|3
1639693380000|2021-12-16 22:23:00|208387.5|208090.5|208384.9|208087.9|208393.7|208096.7|208384.9|208087.9|4
1639693390000|2021-12-16 22:23:10|208386.5|208089.5|208394.7|208097.7|208470.2|208173.2|208386.5|208089.5|7
1639693400000|2021-12-16 22:23:20|208359.3|208062.3|208363.7|208066.7|208363.7|208066.7|208359.3|208062.3|2
1639693410000|2021-12-16 22:23:30|208360.8|208063.8|208395.9|208098.9|208395.9|208098.9|208359.1|208062.1|9
1639693420000|2021-12-16 22:23:40|208391.4|208094.4|208429.3|208132.3|208486.3|208189.3|208390.1|208093.1|5
1639693430000|2021-12-16 22:23:50|208433|208136|208421.9|208124.9|208433|208136|208421.9|208124.9|2
1639693440000|2021-12-16 22:24:00|208434.6|208137.6|208407|208110|208434.6|208137.6|208407|208110|2
1639693450000|2021-12-16 22:24:10|208383.8|208086.8|208439|208142|208482.4|208185.4|208380.7|208083.7|6
1639693460000|2021-12-16 22:24:20|208422.1|208125.1|208397.5|208100.5|208422.1|208125.1|208386.6|208089.6|3
1639693470000|2021-12-16 22:24:30|208448.5|208151.5|208459.5|208162.5|208459.5|208162.5|208436.4|208139.4|3
1639693480000|2021-12-16 22:24:40|208441.7|208144.7|208448.6|208151.6|208477.6|208180.6|208441.7|208144.7|4
1639693490000|2021-12-16 22:24:50|208450.4|208153.4|208432.4|208135.4|208450.4|208153.4|208432.4|208135.4|2
1639693500000|2021-12-16 22:25:00|208360.5|208063.5|208432.4|208135.4|208480.4|208183.4|208360.5|208063.5|3
1639693510000|2021-12-16 22:25:10|208360.5|208063.5|208360.5|208063.5|208360.5|208063.5|208360.5|208063.5|1
1639693520000|2021-12-16 22:25:20|208514.6|208217.6|208398.3|208101.3|208514.6|208217.6|208360.5|208063.5|8
1639693530000|2021-12-16 22:25:30|208396.3|208099.3|208394.9|208097.9|208396.3|208099.3|208388.3|208091.3|3
1639693540000|2021-12-16 22:25:40|208392.8|208095.8|208439.2|208142.2|208481.7|208184.7|208392.8|208095.8|4
1639693550000|2021-12-16 22:25:50|208443.2|208146.2|208417.3|208120.3|208443.2|208146.2|208417.3|208120.3|3
1639693560000|2021-12-16 22:26:00|208364.6|208067.6|208480.2|208183.2|208480.2|208183.2|208363.4|208066.4|4
1639693570000|2021-12-16 22:26:10|208432.2|208135.2|208432.2|208135.2|208432.2|208135.2|208432.2|208135.2|1
1639693580000|2021-12-16 22:26:20|208450.2|208153.2|208399.3|208102.3|208484.1|208187.1|208399.3|208102.3|5
1639693590000|2021-12-16 22:26:30|208394.5|208097.5|208437.5|208140.5|208469.6|208172.6|208394.5|208097.5|4
1639693600000|2021-12-16 22:26:40|208415.4|208118.4|208401.8|208104.8|208428.7|208131.7|208393|208096|8
1639693610000|2021-12-16 22:26:50|208400|208103|208437.4|208140.4|208483.6|208186.6|208400|208103|4
1639693620000|2021-12-16 22:27:00|208418.6|208121.6|208417.2|208120.2|208434.8|208137.8|208417.2|208120.2|4
1639693630000|2021-12-16 22:27:10|208415.3|208118.3|208460|208163|208476|208179|208408.4|208111.4|6
1639693640000|2021-12-16 22:27:20|208424|208127|208424|208127|208424|208127|208424|208127|1
1639693650000|2021-12-16 22:27:30|208433.1|208136.1|208462.8|208165.8|208462.8|208165.8|208424|208127|3
1639693660000|2021-12-16 22:27:40|208450.2|208153.2|208361.2|208064.2|208450.2|208153.2|208361.2|208064.2|4
1639693670000|2021-12-16 22:27:50|208355.5|208058.5|208357|208060|208540.3|208243.3|208355.5|208058.5|5
1639693680000|2021-12-16 22:28:00|208369.6|208072.6|208372.8|208075.8|208372.8|208075.8|208362.3|208065.3|5
1639693690000|2021-12-16 22:28:10|208369.3|208072.3|208420.5|208123.5|208482.2|208185.2|208369.3|208072.3|6
1639693700000|2021-12-16 22:28:20|208416.5|208119.5|208418.9|208121.9|208423|208126|208416.5|208119.5|3
1639693710000|2021-12-16 22:28:30|208482|208185|208451.9|208154.9|208482|208185|208451.9|208154.9|3
1639693720000|2021-12-16 22:28:40|208407.9|208110.9|208413.1|208116.1|208413.1|208116.1|208407.9|208110.9|2
1639693730000|2021-12-16 22:28:50|208372.6|208075.6|208367.6|208070.6|208372.6|208075.6|208367.6|208070.6|2
1639693740000|2021-12-16 22:29:00|208384.4|208087.4|208470|208173|208489.2|208192.2|208379.1|208082.1|7
1639693750000|2021-12-16 22:29:10|208449|208152|208449|208152|208449|208152|208449|208152|1
1639693760000|2021-12-16 22:29:20|208448.9|208151.9|208485.3|208188.3|208507.3|208210.3|208448.6|208151.6|4
1639693770000|2021-12-16 22:29:30|208461.7|208164.7|208414.1|208117.1|208461.7|208164.7|208408.7|208111.7|4
1639693780000|2021-12-16 22:29:40|208369.5|208072.5|208370.6|208073.6|208372.5|208075.5|208369.5|208072.5|5
1639693790000|2021-12-16 22:29:50|208370.3|208073.3|208437.3|208140.3|208482.6|208185.6|208370.3|208073.3|4
1639693800000|2021-12-16 22:30:00|208433.3|208136.3|208432.2|208135.2|208468|208171|208396.3|208099.3|11
1639693810000|2021-12-16 22:30:10|208399.2|208102.2|208404.1|208107.1|208412.1|208115.1|208395.5|208098.5|6
1639693820000|2021-12-16 22:30:20|208389.9|208092.9|208407.2|208110.2|208407.2|208110.2|208389.9|208092.9|2
1639693830000|2021-12-16 22:30:30|208460|208163|208451.9|208154.9|208460.5|208163.5|208451|208154|4
1639693840000|2021-12-16 22:30:40|208433|208136|208390.9|208093.9|208433|208136|208390.9|208093.9|5
1639693850000|2021-12-16 22:30:50|208492.7|208195.7|208412.5|208115.5|208492.7|208195.7|208405.5|208108.5|6
1639693860000|2021-12-16 22:31:00|208422.7|208125.7|208389.9|208092.9|208422.7|208125.7|208389.9|208092.9|3
1639693870000|2021-12-16 22:31:10|208387|208090|208386.9|208089.9|208411|208114|208386.9|208089.9|6
1639693880000|2021-12-16 22:31:20|208460.5|208163.5|208386.4|208089.4|208460.5|208163.5|208386.4|208089.4|7
1639693890000|2021-12-16 22:31:30|208412.7|208115.7|208399.4|208102.4|208412.7|208115.7|208388.6|208091.6|5
1639693900000|2021-12-16 22:31:40|208394.8|208097.8|208394.5|208097.5|208411.3|208114.3|208394.5|208097.5|4
1639693910000|2021-12-16 22:31:50|208487.1|208190.1|208460.2|208163.2|208487.1|208190.1|208454.3|208157.3|6
1639693920000|2021-12-16 22:32:00|208514.6|208217.6|208434.7|208137.7|208514.6|208217.6|208434.7|208137.7|4
1639693930000|2021-12-16 22:32:10|208443.6|208146.6|208427.3|208130.3|208443.6|208146.6|208425|208128|4
1639693940000|2021-12-16 22:32:20|208425.3|208128.3|208419.2|208122.2|208425.3|208128.3|208380.3|208083.3|6
1639693950000|2021-12-16 22:32:30|208387.2|208090.2|208383.7|208086.7|208388|208091|208381.2|208084.2|6
1639693960000|2021-12-16 22:32:40|208387|208090|208461.6|208164.6|208461.6|208164.6|208385.1|208088.1|10
1639693970000|2021-12-16 22:32:50|208444|208147|208427.5|208130.5|208444|208147|208426.6|208129.6|6
1639693980000|2021-12-16 22:33:00|208428.2|208131.2|208429.2|208132.2|208431.3|208134.3|208395.1|208098.1|9
1639693990000|2021-12-16 22:33:10|208421.6|208124.6|208418.8|208121.8|208421.6|208124.6|208407.5|208110.5|4
1639694000000|2021-12-16 22:33:20|208406.5|208109.5|208411.2|208114.2|208449.4|208152.4|208373.9|208076.9|7
1639694010000|2021-12-16 22:33:30|208407.7|208110.7|208367.9|208070.9|208407.7|208110.7|208367.9|208070.9|4
1639694020000|2021-12-16 22:33:40|208387.8|208090.8|208435|208138|208474.6|208177.6|208387.8|208090.8|6
1639694030000|2021-12-16 22:33:50|208437.1|208140.1|208414.4|208117.4|208437.1|208140.1|208414.4|208117.4|6
1639694040000|2021-12-16 22:34:00|208412.5|208115.5|208444.1|208147.1|208475.4|208178.4|208412.5|208115.5|5
1639694050000|2021-12-16 22:34:10|208434|208137|208385.5|208088.5|208434|208137|208385.5|208088.5|4
1639694060000|2021-12-16 22:34:20|208372.4|208075.4|208430.6|208133.6|208467|208170|208369.3|208072.3|5
1639694070000|2021-12-16 22:34:30|208404|208107|208438.7|208141.7|208438.7|208141.7|208404|208107|4
1639694080000|2021-12-16 22:34:40|208429.3|208132.3|208404.3|208107.3|208445.8|208148.8|208392.5|208095.5|8
1639694090000|2021-12-16 22:34:50|208403.8|208106.8|208392|208095|208403.8|208106.8|208386.8|208089.8|10
1639694100000|2021-12-16 22:35:00|208393|208096|208413.8|208116.8|208432.5|208135.5|208393|208096|6
1639694110000|2021-12-16 22:35:10|208414.9|208117.9|208396.8|208099.8|208414.9|208117.9|208392.3|208095.3|11
1639694120000|2021-12-16 22:35:20|208403.9|208106.9|208375.3|208078.3|208403.9|208106.9|208375.3|208078.3|6
1639694130000|2021-12-16 22:35:30|208383.2|208086.2|208435.3|208138.3|208435.3|208138.3|208370.7|208073.7|11
1639694140000|2021-12-16 22:35:40|208425|208128|208395.6|208098.6|208425|208128|208392.5|208095.5|6
1639694150000|2021-12-16 22:35:50|208397|208100|208422.9|208125.9|208422.9|208125.9|208392.6|208095.6|8
1639694160000|2021-12-16 22:36:00|208417.4|208120.4|208359.1|208062.1|208417.4|208120.4|208359.1|208062.1|7
1639694170000|2021-12-16 22:36:10|208357.8|208060.8|208358.3|208061.3|208361.7|208064.7|208357.8|208060.8|7
1639694180000|2021-12-16 22:36:20|208363.9|208066.9|208420.8|208123.8|208429.9|208132.9|208360.2|208063.2|11
1639694190000|2021-12-16 22:36:30|208399.9|208102.9|208368.4|208071.4|208405.8|208108.8|208366.8|208069.8|8
1639694200000|2021-12-16 22:36:40|208369.7|208072.7|208414.5|208117.5|208421.9|208124.9|208362.6|208065.6|8
1639694210000|2021-12-16 22:36:50|208406.9|208109.9|208387.1|208090.1|208406.9|208109.9|208383.9|208086.9|7
1639694220000|2021-12-16 22:37:00|208382.8|208085.8|208454.3|208157.3|208454.3|208157.3|208360.1|208063.1|9
1639694230000|2021-12-16 22:37:10|208431.5|208134.5|208360.8|208063.8|208431.5|208134.5|208360.8|208063.8|9
1639694240000|2021-12-16 22:37:20|208405.9|208108.9|208490.2|208193.2|208490.2|208193.2|208392.1|208095.1|4
1639694250000|2021-12-16 22:37:30|208453.4|208156.4|208399.4|208102.4|208453.4|208156.4|208399.4|208102.4|7
1639694260000|2021-12-16 22:37:40|208406.7|208109.7|208434.4|208137.4|208434.4|208137.4|208395.1|208098.1|4
1639694270000|2021-12-16 22:37:50|208422.2|208125.2|208362.8|208065.8|208422.2|208125.2|208360.9|208063.9|8
1639694280000|2021-12-16 22:38:00|208358.4|208061.4|208456.9|208159.9|208456.9|208159.9|208357.8|208060.8|5
1639694290000|2021-12-16 22:38:10|208436.6|208139.6|208424|208127|208440|208143|208405.3|208108.3|7
1639694300000|2021-12-16 22:38:20|208420.2|208123.2|208444.1|208147.1|208444.1|208147.1|208376.4|208079.4|4
1639694310000|2021-12-16 22:38:30|208414.4|208117.4|208395.7|208098.7|208414.4|208117.4|208395.7|208098.7|3
1639694320000|2021-12-16 22:38:40|208393.8|208096.8|208357.1|208060.1|208395.7|208098.7|208357.1|208060.1|4
1639694330000|2021-12-16 22:38:50|208359|208062|208475|208178|208475|208178|208354.3|208057.3|4
1639694340000|2021-12-16 22:39:00|208443.6|208146.6|208457.1|208160.1|208457.1|208160.1|208424.8|208127.8|3
1639694350000|2021-12-16 22:39:10|208424.8|208127.8|208510.8|208213.8|208510.8|208213.8|208424.8|208127.8|5
1639694360000|2021-12-16 22:39:20|208424.8|208127.8|208443.6|208146.6|208443.6|208146.6|208424.8|208127.8|2
1639694370000|2021-12-16 22:39:30|208424.8|208127.8|208420.9|208123.9|208424.8|208127.8|208403.7|208106.7|3
1639694380000|2021-12-16 22:39:40|208411.4|208114.4|208426.7|208129.7|208451.7|208154.7|208357.1|208060.1|8
1639694390000|2021-12-16 22:39:50|208407.5|208110.5|208408.6|208111.6|208422.6|208125.6|208407.5|208110.5|3
1639694400000|2021-12-16 22:40:00|208417|208120|208494.7|208197.7|208494.7|208197.7|208417|208120|4
1639694410000|2021-12-16 22:40:10|208472.5|208175.5|208363.9|208066.9|208472.5|208175.5|208363.9|208066.9|5
1639694420000|2021-12-16 22:40:20|208363.6|208066.6|208370.1|208073.1|208370.1|208073.1|208363.6|208066.6|6
1639694430000|2021-12-16 22:40:30|208368|208071|208441.6|208144.6|208441.6|208144.6|208368|208071|4
1639694440000|2021-12-16 22:40:40|208428.2|208131.2|208369.8|208072.8|208428.4|208131.4|208366.9|208069.9|8
1639694450000|2021-12-16 22:40:50|208369.6|208072.6|208455.4|208158.4|208455.4|208158.4|208367.2|208070.2|7
1639694460000|2021-12-16 22:41:00|208423.7|208126.7|208384.8|208087.8|208423.7|208126.7|208362.1|208065.1|7
1639694470000|2021-12-16 22:41:10|208386.6|208089.6|208452.8|208155.8|208460|208163|208382|208085|6
1639694480000|2021-12-16 22:41:20|208435.1|208138.1|208417.9|208120.9|208435.1|208138.1|208417.9|208120.9|2
1639694490000|2021-12-16 22:41:30|208414.4|208117.4|208493.9|208196.9|208493.9|208196.9|208366.6|208069.6|4
1639694500000|2021-12-16 22:41:40|208462.6|208165.6|208366.5|208069.5|208467.6|208170.6|208366.5|208069.5|4
1639694510000|2021-12-16 22:41:50|208368.7|208071.7|208419|208122|208489.9|208192.9|208368.7|208071.7|4
1639694520000|2021-12-16 22:42:00|208411.2|208114.2|208374.2|208077.2|208411.2|208114.2|208374.2|208077.2|3
1639694530000|2021-12-16 22:42:10|208343.5|208046.5|208353.6|208056.6|208354|208057|208343.4|208046.4|7
1639694540000|2021-12-16 22:42:20|208354.8|208057.8|208422.2|208125.2|208422.2|208125.2|208350.8|208053.8|7
1639694550000|2021-12-16 22:42:30|208424|208127|208356.3|208059.3|208424.4|208127.4|208356.3|208059.3|6
1639694560000|2021-12-16 22:42:40|208368.1|208071.1|208435.8|208138.8|208435.8|208138.8|208364.6|208067.6|8
1639694570000|2021-12-16 22:42:50|208436|208139|208405.7|208108.7|208436|208139|208393.9|208096.9|4
1639694580000|2021-12-16 22:43:00|208404.4|208107.4|208385.9|208088.9|208404.4|208107.4|208385.9|208088.9|7
1639694590000|2021-12-16 22:43:10|208388.2|208091.2|208442.3|208145.3|208449.1|208152.1|208364.7|208067.7|5
1639694600000|2021-12-16 22:43:20|208438.8|208141.8|208364.7|208067.7|208438.8|208141.8|208363.7|208066.7|6
1639694610000|2021-12-16 22:43:30|208363.7|208066.7|208479.1|208182.1|208479.1|208182.1|208363.7|208066.7|4
1639694620000|2021-12-16 22:43:40|208449.2|208152.2|208479.4|208182.4|208479.4|208182.4|208429.6|208132.6|4
1639694630000|2021-12-16 22:43:50|208482.8|208185.8|208392.1|208095.1|208482.8|208185.8|208392.1|208095.1|4
1639694640000|2021-12-16 22:44:00|208384.5|208087.5|208449.2|208152.2|208449.2|208152.2|208384.5|208087.5|2
1639694650000|2021-12-16 22:44:10|208422.6|208125.6|208407.4|208110.4|208422.6|208125.6|208407.4|208110.4|5
1639694660000|2021-12-16 22:44:20|208412.7|208115.7|208462.9|208165.9|208462.9|208165.9|208359.5|208062.5|5
1639694670000|2021-12-16 22:44:30|208443.4|208146.4|208416.9|208119.9|208443.4|208146.4|208416.9|208119.9|2
1639694690000|2021-12-16 22:44:50|208357.3|208060.3|208331.4|208034.4|208496.7|208199.7|208323.2|208026.2|5
1639694700000|2021-12-16 22:45:00|208316.3|208019.3|208334.7|208037.7|208421.3|208124.3|208284.2|207987.2|18
1639694710000|2021-12-16 22:45:10|208338.1|208041.1|208340.8|208043.8|208358.6|208061.6|208338.1|208041.1|19
1639694720000|2021-12-16 22:45:20|208337.5|208040.5|208320.1|208023.1|208342.7|208045.7|208319.4|208022.4|14
1639694730000|2021-12-16 22:45:30|208317.7|208020.7|208343.5|208046.5|208374.7|208077.7|208303.7|208006.7|15
1639694740000|2021-12-16 22:45:40|208345.5|208048.5|208327.8|208030.8|208349.5|208052.5|208327.8|208030.8|16
1639694750000|2021-12-16 22:45:50|208350.9|208053.9|208349.9|208052.9|208353|208056|208334.2|208037.2|9
1639694760000|2021-12-16 22:46:00|208312.8|208015.8|208331.9|208034.9|208337.3|208040.3|208312.8|208015.8|6
1639694770000|2021-12-16 22:46:10|208318.8|208021.8|208319.6|208022.6|208332.6|208035.6|208312.8|208015.8|14
1639694780000|2021-12-16 22:46:20|208313.6|208016.6|208298.4|208001.4|208330.8|208033.8|208298.4|208001.4|11
1639694790000|2021-12-16 22:46:30|208358|208061|208350.1|208053.1|208434.3|208137.3|208304.1|208007.1|12
1639694800000|2021-12-16 22:46:40|208312.4|208015.4|208391.3|208094.3|208392.2|208095.2|208304.9|208007.9|9
1639694810000|2021-12-16 22:46:50|208384.1|208087.1|208391.9|208094.9|208394.8|208097.8|208382.6|208085.6|5
1639694820000|2021-12-16 22:47:00|208378.7|208081.7|208365.2|208068.2|208378.7|208081.7|208365.2|208068.2|5
1639694830000|2021-12-16 22:47:10|208368.8|208071.8|208334.7|208037.7|208368.8|208071.8|208306.8|208009.8|6
1639694840000|2021-12-16 22:47:20|208337.4|208040.4|208430.6|208133.6|208450.6|208153.6|208337.4|208040.4|6
1639694850000|2021-12-16 22:47:30|208407.8|208110.8|208338.1|208041.1|208407.8|208110.8|208333.5|208036.5|6
1639694860000|2021-12-16 22:47:40|208294.1|207997.1|208373.9|208076.9|208397.2|208100.2|208294.1|207997.1|8
1639694870000|2021-12-16 22:47:50|208375.7|208078.7|208356.2|208059.2|208375.7|208078.7|208356.2|208059.2|3
1639694880000|2021-12-16 22:48:00|208367.4|208070.4|208312.6|208015.6|208367.4|208070.4|208296.5|207999.5|5
1639694890000|2021-12-16 22:48:10|208324.1|208027.1|208356.7|208059.7|208356.7|208059.7|208324.1|208027.1|2
1639694900000|2021-12-16 22:48:20|208267.3|207970.3|208353.2|208056.2|208387.7|208090.7|208267.3|207970.3|4
1639694910000|2021-12-16 22:48:30|208387.4|208090.4|208367.5|208070.5|208387.4|208090.4|208361.5|208064.5|4
1639694920000|2021-12-16 22:48:40|208365|208068|208369|208072|208369|208072|208364.2|208067.2|6
1639694930000|2021-12-16 22:48:50|208366.9|208069.9|208398.4|208101.4|208405.3|208108.3|208316|208019|9
1639694940000|2021-12-16 22:49:00|208370.5|208073.5|208394.8|208097.8|208396.7|208099.7|208369.7|208072.7|4
1639694950000|2021-12-16 22:49:10|208400|208103|208393.9|208096.9|208400|208103|208297.7|208000.7|10
1639694960000|2021-12-16 22:49:20|208386.6|208089.6|208381.7|208084.7|208387.4|208090.4|208377.4|208080.4|6
1639694970000|2021-12-16 22:49:30|208391.8|208094.8|208388.9|208091.9|208392.2|208095.2|208384.5|208087.5|6
1639694980000|2021-12-16 22:49:40|208385.3|208088.3|208421.6|208124.6|208421.6|208124.6|208376|208079|11
1639694990000|2021-12-16 22:49:50|208425.8|208128.8|208398.4|208101.4|208425.8|208128.8|208398.4|208101.4|9
1639695000000|2021-12-16 22:50:00|208399.9|208102.9|208415.5|208118.5|208415.5|208118.5|208360.9|208063.9|5
1639695010000|2021-12-16 22:50:10|208405|208108|208424.7|208127.7|208432.4|208135.4|208394.8|208097.8|11
1639695020000|2021-12-16 22:50:20|208407.7|208110.7|208402.2|208105.2|208419.1|208122.1|208399.8|208102.8|5
1639695030000|2021-12-16 22:50:30|208406.8|208109.8|208394|208097|208431|208134|208390.7|208093.7|6
1639695040000|2021-12-16 22:50:40|208344.4|208047.4|208353.9|208056.9|208362.2|208065.2|208344.4|208047.4|3
1639695050000|2021-12-16 22:50:50|208368.9|208071.9|208427.9|208130.9|208438.1|208141.1|208362.2|208065.2|11
1639695060000|2021-12-16 22:51:00|208422.2|208125.2|208417.8|208120.8|208436.4|208139.4|208403.4|208106.4|5
1639695070000|2021-12-16 22:51:10|208402.5|208105.5|208393.3|208096.3|208445.1|208148.1|208393.3|208096.3|5
1639695080000|2021-12-16 22:51:20|208385.3|208088.3|208382.4|208085.4|208389.2|208092.2|208382.4|208085.4|4
1639695090000|2021-12-16 22:51:30|208413.4|208116.4|208388.7|208091.7|208413.4|208116.4|208388.7|208091.7|7
1639695100000|2021-12-16 22:51:40|208380.4|208083.4|208403.5|208106.5|208413.5|208116.5|208377.3|208080.3|8
1639695110000|2021-12-16 22:51:50|208409.5|208112.5|208399.4|208102.4|208409.5|208112.5|208379.4|208082.4|9
1639695120000|2021-12-16 22:52:00|208429.6|208132.6|208420.5|208123.5|208429.6|208132.6|208411|208114|5
1639695130000|2021-12-16 22:52:10|208422.9|208125.9|208416.9|208119.9|208422.9|208125.9|208398.8|208101.8|10
1639695140000|2021-12-16 22:52:20|208411.7|208114.7|208403.1|208106.1|208411.7|208114.7|208402.3|208105.3|5
1639695150000|2021-12-16 22:52:30|208404.7|208107.7|208400.8|208103.8|208430.2|208133.2|208399.5|208102.5|8
1639695160000|2021-12-16 22:52:40|208367.6|208070.6|208371.1|208074.1|208378.6|208081.6|208367.6|208070.6|4
1639695170000|2021-12-16 22:52:50|208370.1|208073.1|208429.8|208132.8|208442.4|208145.4|208370.1|208073.1|6
1639695180000|2021-12-16 22:53:00|208424|208127|208410.1|208113.1|208424|208127|208410.1|208113.1|3
1639695190000|2021-12-16 22:53:10|208442.9|208145.9|208403|208106|208442.9|208145.9|208403|208106|4
1639695200000|2021-12-16 22:53:20|208420.1|208123.1|208402|208105|208421.7|208124.7|208399.4|208102.4|7
1639695210000|2021-12-16 22:53:30|208385.7|208088.7|208356.6|208059.6|208385.7|208088.7|208356.6|208059.6|3
1639695220000|2021-12-16 22:53:40|208361.1|208064.1|208419.7|208122.7|208419.7|208122.7|208356.6|208059.6|3
1639695230000|2021-12-16 22:53:50|208395.7|208098.7|208422.7|208125.7|208436.9|208139.9|208395.7|208098.7|6
1639695240000|2021-12-16 22:54:00|208403.1|208106.1|208290|207993|208403.1|208106.1|208290|207993|3
1639695250000|2021-12-16 22:54:10|208298.3|208001.3|208386|208089|208395.2|208098.2|208298.3|208001.3|4
1639695260000|2021-12-16 22:54:20|208387.5|208090.5|208347.3|208050.3|208389.9|208092.9|208202|207905|6
1639695270000|2021-12-16 22:54:30|208239.9|207942.9|208261.3|207964.3|208265.4|207968.4|208239.9|207942.9|3
1639695280000|2021-12-16 22:54:40|208233.1|207936.1|208351.2|208054.2|208351.5|208054.5|208233.1|207936.1|7
1639695290000|2021-12-16 22:54:50|208317.2|208020.2|208345.4|208048.4|208345.4|208048.4|208317.2|208020.2|5
1639695300000|2021-12-16 22:55:00|208305.6|208008.6|208322.7|208025.7|208343.7|208046.7|208291.6|207994.6|9
1639695310000|2021-12-16 22:55:10|208331.9|208034.9|208320.7|208023.7|208336.6|208039.6|208304.7|208007.7|5
1639695320000|2021-12-16 22:55:20|208317.1|208020.1|208320.7|208023.7|208320.7|208023.7|208317.1|208020.1|2
1639695330000|2021-12-16 22:55:30|208320.4|208023.4|208280.7|207983.7|208335.7|208038.7|208280.7|207983.7|5
1639695340000|2021-12-16 22:55:40|208297.8|208000.8|208288|207991|208394|208097|208197.9|207900.9|14
1639695350000|2021-12-16 22:55:50|208257.7|207960.7|208296.6|207999.6|208329.3|208032.3|208257.7|207960.7|8
1639695360000|2021-12-16 22:56:00|208318.6|208021.6|208333.9|208036.9|208341.3|208044.3|208309.6|208012.6|13
1639695370000|2021-12-16 22:56:10|208345.5|208048.5|208315.8|208018.8|208367.8|208070.8|208283.2|207986.2|11
1639695380000|2021-12-16 22:56:20|208322.4|208025.4|208328|208031|208337.3|208040.3|208322.4|208025.4|5
1639695390000|2021-12-16 22:56:30|208327.2|208030.2|208301.4|208004.4|208337.3|208040.3|208301.4|208004.4|6
1639695400000|2021-12-16 22:56:40|208303.9|208006.9|208341.4|208044.4|208356.1|208059.1|208303.9|208006.9|9
1639695410000|2021-12-16 22:56:50|208344.3|208047.3|208366.1|208069.1|208370.9|208073.9|208333|208036|7
1639695420000|2021-12-16 22:57:00|208360.4|208063.4|208380.1|208083.1|208397.4|208100.4|208331.2|208034.2|8
1639695430000|2021-12-16 22:57:10|208373.7|208076.7|208360|208063|208373.7|208076.7|208347.7|208050.7|6
1639695440000|2021-12-16 22:57:20|208359.9|208062.9|208350.5|208053.5|208359.9|208062.9|208345.3|208048.3|5
1639695450000|2021-12-16 22:57:30|208343.4|208046.4|208377.5|208080.5|208388.1|208091.1|208343.4|208046.4|7
1639695460000|2021-12-16 22:57:40|208382.6|208085.6|208407.9|208110.9|208409.7|208112.7|208380.5|208083.5|10
1639695470000|2021-12-16 22:57:50|208416.8|208119.8|208408.5|208111.5|208457.4|208160.4|208399.7|208102.7|4
1639695480000|2021-12-16 22:58:00|208386.1|208089.1|208368.7|208071.7|208386.1|208089.1|208358.7|208061.7|6
1639695490000|2021-12-16 22:58:10|208344.5|208047.5|208365.9|208068.9|208365.9|208068.9|208344.5|208047.5|5
1639695500000|2021-12-16 22:58:20|208359.3|208062.3|208364.7|208067.7|208367.3|208070.3|208359.3|208062.3|5
1639695510000|2021-12-16 22:58:30|208362.5|208065.5|208366.8|208069.8|208367.9|208070.9|208362.5|208065.5|5
1639695520000|2021-12-16 22:58:40|208364|208067|208356.4|208059.4|208390|208093|208356.4|208059.4|7
1639695530000|2021-12-16 22:58:50|208360.7|208063.7|208368.4|208071.4|208370.9|208073.9|208360.7|208063.7|4
1639695540000|2021-12-16 22:59:00|208339.4|208042.4|208346.4|208049.4|208355.8|208058.8|208339.4|208042.4|6
1639695550000|2021-12-16 22:59:10|208350.2|208053.2|208347.7|208050.7|208350.2|208053.2|208347.7|208050.7|2
1639695570000|2021-12-16 22:59:30|208359.2|208062.2|208344.8|208047.8|208369.6|208072.6|208336.8|208039.8|6
1639695580000|2021-12-16 22:59:40|208346.4|208049.4|208385.4|208088.4|208385.4|208088.4|208346.4|208049.4|5
1639695590000|2021-12-16 22:59:50|208391.6|208094.6|208371.1|208074.1|208391.6|208094.6|208350.4|208053.4|5
1639695600000|2021-12-16 23:00:00|208374.4|208077.4|208386.9|208089.9|208397.3|208100.3|208342.9|208045.9|34
1639695610000|2021-12-16 23:00:10|208375.1|208078.1|208401|208104|208407|208110|208372.6|208075.6|33
1639695620000|2021-12-16 23:00:20|208401.1|208104.1|208407.5|208110.5|208415|208118|208401.1|208104.1|30
1639695630000|2021-12-16 23:00:30|208405|208108|208395.7|208098.7|208422.5|208125.5|208377.3|208080.3|24
1639695640000|2021-12-16 23:00:40|208390.2|208093.2|208391.2|208094.2|208398.1|208101.1|208382.1|208085.1|29
1639695650000|2021-12-16 23:00:50|208391.4|208094.4|208430.5|208133.5|208436.7|208139.7|208389.5|208092.5|19
1639695660000|2021-12-16 23:01:00|208411.8|208114.8|208404.4|208107.4|208412.7|208115.7|208383.2|208086.2|33
1639695670000|2021-12-16 23:01:10|208398.9|208101.9|208407.5|208110.5|208408.8|208111.8|208389.3|208092.3|27
1639695680000|2021-12-16 23:01:20|208406.2|208109.2|208406.5|208109.5|208410.9|208113.9|208388|208091|27
1639695690000|2021-12-16 23:01:30|208400.9|208103.9|208397.5|208100.5|208407.3|208110.3|208359.1|208062.1|36
1639695700000|2021-12-16 23:01:40|208391.4|208094.4|208395|208098|208401.5|208104.5|208372.3|208075.3|37
1639695710000|2021-12-16 23:01:50|208388.2|208091.2|208392.7|208095.7|208405.8|208108.8|208369.8|208076.3|30
1639695720000|2021-12-16 23:02:00|208386.7|208089.7|208320.2|208023.2|208395.5|208098.5|208320.2|208023.2|33
1639695730000|2021-12-16 23:02:10|208340|208043|208318.6|208021.6|208343.6|208046.6|208316.7|208019.7|32
1639695740000|2021-12-16 23:02:20|208319.8|208022.8|208319.6|208022.6|208341.2|208044.2|208313.4|208016.4|26
1639695750000|2021-12-16 23:02:30|208317.7|208020.7|208313.5|208016.5|208334.6|208037.6|208301.4|208004.4|35
1639695760000|2021-12-16 23:02:40|208315.7|208018.7|208309.7|208012.7|208340.4|208043.4|208308.4|208011.4|29
1639695770000|2021-12-16 23:02:50|208309.3|208012.3|208292.9|207995.9|208311|208014|208292.1|207995.1|31
1639695780000|2021-12-16 23:03:00|208291.5|207994.5|208288.7|207991.7|208306.9|208009.9|208273.7|207976.7|25
1639695790000|2021-12-16 23:03:10|208287.2|207990.2|208272.9|207975.9|208287.2|207990.2|208268.6|207971.6|25
1639695800000|2021-12-16 23:03:20|208274.2|207977.2|208276.2|207979.2|208281.9|207984.9|208262.4|207965.4|22
1639695810000|2021-12-16 23:03:30|208279.3|207982.3|208282.7|207985.7|208289.5|207992.5|208276.4|207979.4|9
1639695820000|2021-12-16 23:03:40|208281.8|207984.8|208283.2|207986.2|208283.2|207986.2|208247.6|207950.6|22
1639695830000|2021-12-16 23:03:50|208278.6|207981.6|208260.9|207963.9|208278.6|207981.6|208260.5|207963.5|13
1639695840000|2021-12-16 23:04:00|208274.3|207977.3|208349.1|208052.1|208350.2|208053.2|208274.3|207977.3|32
1639695850000|2021-12-16 23:04:10|208347.3|208050.3|208326.6|208029.6|208351.1|208054.1|208288.4|207991.4|26
1639695860000|2021-12-16 23:04:20|208332.7|208035.7|208336.4|208039.4|208341.3|208044.3|208324.1|208027.1|29
1639695870000|2021-12-16 23:04:30|208337.7|208040.7|208301.7|208004.7|208337.7|208040.7|208297.9|208000.9|18
1639695880000|2021-12-16 23:04:40|208300.1|208003.1|208295.2|207998.2|208305.7|208008.7|208294.6|207997.6|26
1639695890000|2021-12-16 23:04:50|208309.7|208012.7|208346.3|208049.3|208346.3|208049.3|208295.3|207998.3|28
1639695900000|2021-12-16 23:05:00|208348.6|208051.6|208386.3|208089.3|208388.6|208091.6|208347.8|208050.8|37
1639695910000|2021-12-16 23:05:10|208387.2|208090.2|208416.7|208119.7|208422.8|208125.8|208380.3|208083.3|30
1639695920000|2021-12-16 23:05:20|208413.3|208116.3|208410.2|208113.2|208416.2|208119.2|208405.8|208108.8|15
1639695930000|2021-12-16 23:05:30|208425.4|208128.4|208410.2|208113.2|208426.3|208129.3|208408.6|208111.6|16
1639695940000|2021-12-16 23:05:40|208412.3|208115.3|208422.2|208125.2|208422.2|208125.2|208393.7|208096.7|15
1639695950000|2021-12-16 23:05:50|208423.7|208126.7|208404.5|208107.5|208426.7|208129.7|208395.5|208098.5|23
1639695960000|2021-12-16 23:06:00|208405.8|208108.8|208425|208128|208426.6|208129.6|208405.8|208108.8|15
1639695970000|2021-12-16 23:06:10|208424.9|208127.9|208397.1|208100.1|208425.6|208128.6|208397.1|208100.1|11
1639695980000|2021-12-16 23:06:20|208412.4|208115.4|208385.1|208088.1|208413.3|208116.3|208370.4|208073.4|21
1639695990000|2021-12-16 23:06:30|208367.7|208070.7|208389.4|208092.4|208409.3|208112.3|208367.6|208070.6|17
1639696000000|2021-12-16 23:06:40|208409.4|208112.4|208409.3|208112.3|208414.6|208117.6|208392.1|208095.1|17
1639696010000|2021-12-16 23:06:50|208405.2|208108.2|208405.7|208108.7|208417.9|208120.9|208401.6|208104.6|17
1639696020000|2021-12-16 23:07:00|208405.8|208108.8|208399.3|208102.3|208408.5|208111.5|208397.8|208100.8|27
1639696030000|2021-12-16 23:07:10|208396.3|208099.3|208402.3|208105.3|208405.7|208108.7|208395.7|208098.7|17
1639696040000|2021-12-16 23:07:20|208401|208104|208384.7|208087.7|208409|208112|208384.7|208087.7|15
1639696050000|2021-12-16 23:07:30|208402.7|208105.7|208400.9|208103.9|208416|208119|208385.4|208088.4|22
1639696060000|2021-12-16 23:07:40|208406.5|208109.5|208390.7|208093.7|208431.6|208134.6|208385.1|208088.1|36
1639696070000|2021-12-16 23:07:50|208389.7|208092.7|208382.7|208085.7|208392.1|208095.1|208382.7|208085.7|20
1639696080000|2021-12-16 23:08:00|208383.1|208086.1|208362.7|208065.7|208386.2|208089.2|208338.7|208041.7|25
1639696090000|2021-12-16 23:08:10|208379.6|208082.6|208381.7|208084.7|208386.1|208089.1|208354.4|208057.4|24
1639696100000|2021-12-16 23:08:20|208377.6|208080.6|208409.7|208112.7|208412.6|208115.6|208376.2|208079.2|24
1639696110000|2021-12-16 23:08:30|208394.6|208097.6|208390.8|208093.8|208412.9|208115.9|208388.9|208091.9|29
1639696120000|2021-12-16 23:08:40|208388.6|208091.6|208391.5|208094.5|208394.1|208097.1|208382.4|208085.4|22
1639696130000|2021-12-16 23:08:50|208390.7|208093.7|208369.1|208072.1|208396.9|208099.9|208363.1|208066.1|27
1639696140000|2021-12-16 23:09:00|208375.1|208078.1|208370.2|208073.2|208375.1|208078.1|208361.5|208064.5|14
1639696150000|2021-12-16 23:09:10|208369.4|208072.4|208367.2|208070.2|208388.3|208091.3|208361.9|208064.9|23
1639696160000|2021-12-16 23:09:20|208367.3|208070.3|208361.2|208064.2|208386.1|208089.1|208361.2|208064.2|24
1639696170000|2021-12-16 23:09:30|208358.9|208061.9|208365|208068|208367.2|208070.2|208353.5|208056.5|16
1639696180000|2021-12-16 23:09:40|208367.4|208070.4|208362.9|208065.9|208388.4|208091.4|208360.4|208063.4|19
1639696190000|2021-12-16 23:09:50|208366.1|208069.1|208380.5|208083.5|208389.9|208092.9|208354.1|208057.1|22
1639696200000|2021-12-16 23:10:00|208385.8|208088.8|208387.6|208090.6|208397.9|208100.9|208381.9|208084.9|25
1639696210000|2021-12-16 23:10:10|208385.2|208088.2|208396.5|208099.5|208400.5|208103.5|208384.7|208087.7|19
1639696220000|2021-12-16 23:10:20|208395.9|208098.9|208411.5|208114.5|208416.3|208119.3|208358.5|208061.5|24
1639696230000|2021-12-16 23:10:30|208406.6|208109.6|208393|208096|208410.4|208113.4|208384.5|208087.5|16
1639696240000|2021-12-16 23:10:40|208391.5|208094.5|208393|208096|208414.1|208117.1|208391.5|208094.5|14
1639696250000|2021-12-16 23:10:50|208392.6|208095.6|208380.2|208083.2|208392.8|208095.8|208380.2|208083.2|10
1639696260000|2021-12-16 23:11:00|208384.4|208087.4|208390.5|208093.5|208407.3|208110.3|208379.8|208082.8|11
1639696270000|2021-12-16 23:11:10|208397.4|208100.4|208391.7|208094.7|208407.3|208110.3|208376.4|208079.4|17
1639696280000|2021-12-16 23:11:20|208387.2|208090.2|208385.4|208088.4|208395|208098|208385.4|208088.4|7
1639696290000|2021-12-16 23:11:30|208386.2|208089.2|208386.1|208089.1|208389.2|208092.2|208378.1|208081.1|11
1639696300000|2021-12-16 23:11:40|208381.7|208084.7|208375|208078|208400.4|208103.4|208375|208078|10
1639696310000|2021-12-16 23:11:50|208383.9|208086.9|208390.8|208093.8|208396.3|208099.3|208378.1|208081.1|21
1639696320000|2021-12-16 23:12:00|208390|208093|208384.1|208087.1|208394.5|208097.5|208384.1|208087.1|19
1639696330000|2021-12-16 23:12:10|208383.7|208086.7|208309.8|208012.8|208383.7|208086.7|208305.5|208008.5|22
1639696340000|2021-12-16 23:12:20|208307.9|208010.9|208311.7|208014.7|208314.8|208017.8|208307.4|208010.4|17
1639696350000|2021-12-16 23:12:30|208309.9|208012.9|208335|208038|208341.6|208044.6|208308.2|208011.2|24
1639696360000|2021-12-16 23:12:40|208334|208037|208330|208033|208334.6|208037.6|208328.3|208031.3|29
1639696370000|2021-12-16 23:12:50|208329.3|208032.3|208334.9|208037.9|208339|208042|208328.5|208031.5|19
1639696380000|2021-12-16 23:13:00|208334.2|208037.2|208305.8|208008.8|208345.8|208048.8|208305.8|208008.8|23
1639696390000|2021-12-16 23:13:10|208305|208008|208302.8|208005.8|208310.1|208013.1|208302.8|208005.8|21
1639696400000|2021-12-16 23:13:20|208308.7|208011.7|208309.8|208012.8|208310.4|208013.4|208304.8|208007.8|20
1639696410000|2021-12-16 23:13:30|208310.4|208013.4|208309.1|208012.1|208321.8|208024.8|208305.6|208008.6|13
1639696420000|2021-12-16 23:13:40|208308.9|208011.9|208310|208013|208314.2|208017.2|208305.6|208008.6|11
1639696430000|2021-12-16 23:13:50|208306.4|208009.4|208349.7|208052.7|208355.8|208058.8|208306.4|208009.4|19
1639696440000|2021-12-16 23:14:00|208352.2|208055.2|208342.5|208045.5|208352.2|208055.2|208326.6|208029.6|21
1639696450000|2021-12-16 23:14:10|208338.6|208041.6|208348.9|208051.9|208348.9|208051.9|208338.5|208041.5|20
1639696460000|2021-12-16 23:14:20|208362.3|208065.3|208362.3|208065.3|208378.5|208081.5|208347.8|208050.8|24
1639696470000|2021-12-16 23:14:30|208360.6|208063.6|208364.9|208067.9|208376|208079|208360.6|208063.6|21
1639696480000|2021-12-16 23:14:40|208378.9|208081.9|208388.4|208091.4|208388.4|208091.4|208372.4|208075.4|20
1639696490000|2021-12-16 23:14:50|208400|208103|208391.1|208094.1|208403.9|208106.9|208372.1|208075.1|17
1639696500000|2021-12-16 23:15:00|208382.9|208085.9|208386.2|208089.2|208403.7|208106.7|208364.7|208067.7|34
1639696510000|2021-12-16 23:15:10|208385.1|208088.1|208376.3|208079.3|208389.5|208092.5|208348.1|208051.1|24
1639696520000|2021-12-16 23:15:20|208371.6|208074.6|208343.8|208046.8|208392|208095|208342.9|208045.9|25
1639696530000|2021-12-16 23:15:30|208342.2|208045.2|208337.9|208040.9|208345.1|208048.1|208336.5|208039.5|26
1639696540000|2021-12-16 23:15:40|208338.2|208041.2|208338.2|208041.2|208340.3|208043.3|208337.4|208040.4|17
1639696550000|2021-12-16 23:15:50|208330.9|208033.9|208327.3|208030.3|208333.5|208036.5|208314|208017|15
1639696560000|2021-12-16 23:16:00|208337.7|208040.7|208337.9|208040.9|208343.9|208046.9|208327.5|208030.5|11
1639696570000|2021-12-16 23:16:10|208339.4|208042.4|208344.4|208047.4|208350.2|208053.2|208334|208037|13
1639696580000|2021-12-16 23:16:20|208344.9|208047.9|208342.2|208045.2|208366|208069|208335.9|208038.9|15
1639696590000|2021-12-16 23:16:30|208339.8|208042.8|208343.4|208046.4|208343.4|208046.4|208336.7|208039.7|11
1639696600000|2021-12-16 23:16:40|208341.2|208044.2|208336.1|208039.1|208345.1|208048.1|208332.7|208035.7|13
1639696610000|2021-12-16 23:16:50|208333.5|208036.5|208339.3|208042.3|208346.8|208049.8|208324.9|208027.9|20
1639696620000|2021-12-16 23:17:00|208345.9|208048.9|208332.9|208035.9|208345.9|208048.9|208325.5|208028.5|21
1639696630000|2021-12-16 23:17:10|208331.1|208034.1|208315.8|208018.8|208333.1|208036.1|208315.8|208018.8|22
1639696640000|2021-12-16 23:17:20|208313.8|208016.8|208318.2|208021.2|208320.4|208023.4|208313.8|208016.8|15
1639696650000|2021-12-16 23:17:30|208318.1|208021.1|208326|208029|208326|208029|208310.5|208013.5|12
1639696660000|2021-12-16 23:17:40|208327.2|208030.2|208312.4|208015.4|208349.8|208052.8|208304.9|208007.9|10
1639696670000|2021-12-16 23:17:50|208336.9|208039.9|208323.3|208026.3|208336.9|208039.9|208313.4|208016.4|16
1639696680000|2021-12-16 23:18:00|208319.9|208022.9|208315.3|208018.3|208324.1|208027.1|208309.2|208012.2|9
1639696690000|2021-12-16 23:18:10|208304.5|208007.5|208320.5|208023.5|208336.6|208039.6|208304.4|208007.4|16
1639696700000|2021-12-16 23:18:20|208317.8|208020.8|208317|208020|208327.3|208030.3|208313.7|208016.7|18
1639696710000|2021-12-16 23:18:30|208315.4|208018.4|208312.5|208015.5|208317|208020|208307.8|208010.8|19
1639696720000|2021-12-16 23:18:40|208311.8|208014.8|208311.6|208014.6|208313.7|208016.7|208307.1|208010.1|16
1639696730000|2021-12-16 23:18:50|208312|208015|208303.4|208006.4|208312.4|208015.4|208292|207995|17
1639696740000|2021-12-16 23:19:00|208319.9|208022.9|208327.8|208030.8|208333.3|208036.3|208312.8|208015.8|22
1639696750000|2021-12-16 23:19:10|208328|208031|208332.7|208035.7|208334|208037|208321|208024|21
1639696760000|2021-12-16 23:19:20|208333.4|208036.4|208336.5|208039.5|208342.6|208045.6|208330|208033|17
1639696770000|2021-12-16 23:19:30|208352|208055|208336.4|208039.4|208359.2|208062.2|208329.7|208032.7|16
1639696780000|2021-12-16 23:19:40|208333.5|208036.5|208325|208028|208334.9|208037.9|208325|208028|16
1639696790000|2021-12-16 23:19:50|208326.2|208029.2|208309.3|208012.3|208326.2|208029.2|208305.8|208008.8|16
1639696800000|2021-12-16 23:20:00|208304.5|208007.5|208304.2|208007.2|208320.3|208023.3|208292.2|207995.2|18
1639696810000|2021-12-16 23:20:10|208305.2|208008.2|208287.6|207990.6|208305.2|208008.2|208285.8|207988.8|21
1639696820000|2021-12-16 23:20:20|208288.1|207991.1|208282.3|207985.3|208290.6|207993.6|208281.3|207984.3|24
1639696830000|2021-12-16 23:20:30|208282.2|207985.2|208290.1|207993.1|208302.8|208005.8|208272.2|207976|29
1639696840000|2021-12-16 23:20:40|208295.5|207998.5|208298.2|208001.2|208298.9|208001.9|208280.1|207983.1|32
1639696850000|2021-12-16 23:20:50|208298.9|208001.9|208296.9|207999.9|208313.4|208016.4|208289.7|207992.7|24
1639696860000|2021-12-16 23:21:00|208297|208000|208299.2|208002.2|208306.4|208009.4|208292.4|207995.4|22
1639696870000|2021-12-16 23:21:10|208298.9|208001.9|208300.7|208003.7|208300.8|208003.8|208289.5|207992.5|16
1639696880000|2021-12-16 23:21:20|208303.5|208006.5|208295.7|207998.7|208303.5|208006.5|208287.9|207990.9|13
1639696890000|2021-12-16 23:21:30|208293.4|207996.4|208301.8|208004.8|208311.7|208014.7|208289.1|207992.1|21
1639696900000|2021-12-16 23:21:40|208299.2|208002.2|208306.3|208009.3|208318.9|208021.9|208297.9|208000.9|24
1639696910000|2021-12-16 23:21:50|208304.9|208007.9|208303.2|208006.2|208309.3|208012.3|208299.5|208002.5|19
1639696920000|2021-12-16 23:22:00|208303.5|208006.5|208310.9|208013.9|208325.1|208028.1|208290.9|207993.9|22
1639696930000|2021-12-16 23:22:10|208311.4|208014.4|208309.7|208012.7|208313.7|208016.7|208299.5|208002.5|21
1639696940000|2021-12-16 23:22:20|208305.1|208008.1|208310.8|208013.8|208338.6|208041.6|208303.7|208006.7|17
1639696950000|2021-12-16 23:22:30|208312.5|208015.5|208314.1|208017.1|208320.9|208023.9|208298.5|208001.5|19
1639696960000|2021-12-16 23:22:40|208311.9|208014.9|208322.8|208025.8|208326.7|208029.7|208310.8|208013.8|29
1639696970000|2021-12-16 23:22:50|208317.8|208020.8|208315.9|208018.9|208328.4|208031.4|208315.9|208018.9|17
1639696980000|2021-12-16 23:23:00|208318.4|208021.4|208314.5|208017.5|208322.4|208025.4|208311.7|208014.7|9
1639696990000|2021-12-16 23:23:10|208311.6|208014.6|208320.9|208023.9|208326.4|208029.4|208309.7|208012.7|15
1639697000000|2021-12-16 23:23:20|208321|208024|208330.5|208033.5|208330.5|208033.5|208316.7|208019.7|9
1639697010000|2021-12-16 23:23:30|208325.3|208028.3|208312.4|208015.4|208325.3|208028.3|208306.2|208009.2|12
1639697020000|2021-12-16 23:23:40|208315.2|208018.2|208324.5|208027.5|208327|208030|208309.5|208012.5|22
1639697030000|2021-12-16 23:23:50|208321.5|208024.5|208321.1|208024.1|208322.1|208025.1|208317.4|208020.4|16
1639697040000|2021-12-16 23:24:00|208319.7|208022.7|208328.2|208031.2|208331.3|208034.3|208314.4|208017.4|17
1639697050000|2021-12-16 23:24:10|208325.6|208028.6|208326.2|208029.2|208329.3|208032.3|208319.3|208022.3|14
1639697060000|2021-12-16 23:24:20|208324.2|208027.2|208331.3|208034.3|208334.9|208037.9|208319.5|208022.5|9
1639697070000|2021-12-16 23:24:30|208334|208037|208330.2|208033.2|208334.7|208037.7|208313.1|208016.1|11
1639697080000|2021-12-16 23:24:40|208328.5|208031.5|208333.1|208036.1|208342.1|208045.1|208326.8|208029.8|12
1639697090000|2021-12-16 23:24:50|208335|208038|208349|208052|208349|208052|208317.9|208020.9|14
1639697100000|2021-12-16 23:25:00|208348.1|208051.1|208312.1|208015.1|208348.1|208051.1|208310.5|208013.5|14
1639697110000|2021-12-16 23:25:10|208311|208014|208317.7|208020.7|208318.7|208021.7|208311|208014|11
1639697120000|2021-12-16 23:25:20|208313.9|208016.9|208316.7|208019.7|208323.6|208026.6|208303.3|208006.3|13
1639697130000|2021-12-16 23:25:30|208316.9|208019.9|208320.7|208023.7|208320.7|208023.7|208316.9|208019.9|5
1639697140000|2021-12-16 23:25:40|208326.4|208029.4|208322.6|208025.6|208327.6|208030.6|208311.1|208014.1|22
1639697150000|2021-12-16 23:25:50|208318.3|208021.3|208327.5|208030.5|208330.3|208033.3|208313.1|208016.1|12
1639697160000|2021-12-16 23:26:00|208323.5|208026.5|208327.4|208030.4|208331.9|208034.9|208314.9|208017.9|13
1639697170000|2021-12-16 23:26:10|208325.5|208028.5|208301.2|208004.2|208325.5|208028.5|208299.8|208002.8|12
1639697180000|2021-12-16 23:26:20|208312.9|208015.9|208313.3|208016.3|208324.7|208027.7|208312.9|208015.9|9
1639697190000|2021-12-16 23:26:30|208316.7|208019.7|208311.9|208014.9|208316.7|208019.7|208303.5|208006.5|15
1639697200000|2021-12-16 23:26:40|208315.7|208018.7|208330.9|208033.9|208330.9|208033.9|208310|208013|11
1639697210000|2021-12-16 23:26:50|208330.5|208033.5|208351.3|208054.3|208357.7|208060.7|208325.7|208028.7|11
1639697220000|2021-12-16 23:27:00|208340.3|208043.3|208362.8|208065.8|208362.8|208065.8|208326.6|208029.6|16
1639697230000|2021-12-16 23:27:10|208364.7|208067.7|208372.6|208075.6|208372.6|208075.6|208361.8|208064.8|20
1639697240000|2021-12-16 23:27:20|208375|208078|208384.6|208087.6|208387|208090|208375|208078|22
1639697250000|2021-12-16 23:27:30|208385.6|208088.6|208398.7|208101.7|208398.7|208101.7|208383.5|208086.5|23
1639697260000|2021-12-16 23:27:40|208399.7|208102.7|208394.1|208097.1|208400.5|208103.5|208387.7|208094.9|15
1639697270000|2021-12-16 23:27:50|208392.3|208095.7|208395.1|208098.1|208395.1|208098.6|208390.4|208093.4|9
1639697280000|2021-12-16 23:28:00|208385.2|208115.2|208405.7|208108.7|208405.7|208119.1|208385.2|208088.7|19
1639697290000|2021-12-16 23:28:10|208405.9|208108.9|208404.6|208107.6|208405.9|208178.1|208328.1|208102.9|9
1639697300000|2021-12-16 23:28:20|208404.2|208107.2|208394.9|208097.9|208405.3|208108.3|208394.9|208097.9|13
1639697310000|2021-12-16 23:28:30|208393.7|208096.7|208397.3|208100.3|208398.6|208103.3|208385|208095.1|17
1639697320000|2021-12-16 23:28:40|208395.4|208103.4|208389|208092|208397|208109.1|208382.9|208090.3|12
1639697330000|2021-12-16 23:28:50|208391.1|208094.1|208395.6|208103.2|208399.6|208103.2|208382.3|208086.6|13
1639697340000|2021-12-16 23:29:00|208388|208106.9|208349.2|208052.2|208399.7|208116.1|208345.4|208048.4|20
1639697350000|2021-12-16 23:29:10|208339.6|208042.6|208321.9|208024.9|208341.6|208044.6|208321.9|208024.9|16
1639697360000|2021-12-16 23:29:20|208322|208025|208314.8|208017.8|208323.6|208026.6|208314.8|208017.8|15
1639697370000|2021-12-16 23:29:30|208325.2|208028.2|208298.4|208001.4|208325.2|208028.2|208298.4|208001.4|19
1639697380000|2021-12-16 23:29:40|208295.9|207998.9|208297.5|208000.5|208320.1|208023.1|208294.9|207997.9|19
1639697390000|2021-12-16 23:29:50|208293.8|207996.8|208304.3|208007.3|208403.5|208106.5|208285.4|207988.4|13
1639697400000|2021-12-16 23:30:00|208309.2|208012.2|208322.7|208025.7|208327.6|208030.6|208305.7|208008.7|11
1639697410000|2021-12-16 23:30:10|208324.5|208027.5|208330.4|208033.4|208336.2|208039.2|208314.3|208017.3|13
1639697420000|2021-12-16 23:30:20|208327.6|208030.6|208316.1|208019.1|208327.6|208030.6|208304.5|208007.5|13
1639697430000|2021-12-16 23:30:30|208309.1|208012.1|208310.7|208013.7|208314.5|208017.5|208304.1|208007.1|8
1639697440000|2021-12-16 23:30:40|208310.1|208013.1|208310.3|208013.3|208310.7|208013.7|208299.9|208002.9|15
1639697450000|2021-12-16 23:30:50|208309|208012|208312.2|208015.2|208312.2|208015.2|208303.9|208006.9|9
1639697460000|2021-12-16 23:31:00|208309.4|208012.4|208316.2|208019.2|208316.2|208019.2|208302.5|208005.5|15
1639697470000|2021-12-16 23:31:10|208312.5|208015.5|208333|208036|208333|208036|208308.3|208011.3|18
1639697480000|2021-12-16 23:31:20|208333.4|208036.4|208393.2|208096.2|208393.2|208096.2|208332|208035|23
1639697490000|2021-12-16 23:31:30|208393.1|208096.1|208417.6|208120.6|208420.2|208123.2|208384.1|208087.1|25
1639697500000|2021-12-16 23:31:40|208418.4|208121.4|208474.6|208196.7|208494.1|208243.9|208385.3|208101.5|24
1639697510000|2021-12-16 23:31:50|208485.2|208188.2|208469.9|208177.2|208489.5|208192.5|208456.3|208176.3|20
1639697520000|2021-12-16 23:32:00|208471.7|208186.7|208470.8|208193.7|208473.2|208199|208461.9|208186.2|15
1639697530000|2021-12-16 23:32:10|208481.1|208184.1|208460.2|208187.5|208481.1|208254|208404|208183.6|19
1639697540000|2021-12-16 23:32:20|208462.8|208211.4|208469.3|208207|208494.1|208263.7|208406.5|208189|13
1639697550000|2021-12-16 23:32:30|208465.4|208203.6|208410.3|208260.3|208502.4|208265.8|208407|208203.1|12
1639697560000|2021-12-16 23:32:40|208470.3|208218.6|208411.9|208261.9|208470.3|208271.9|208410.9|208218.6|14
1639697570000|2021-12-16 23:32:50|208470.3|208208.4|208470|208202.9|208481.5|208259.8|208408.6|208187.9|13
1639697580000|2021-12-16 23:33:00|208467.5|208205.7|208393.4|208243.4|208467.5|208244.5|208385.4|208205.7|17
1639697590000|2021-12-16 23:33:10|208392.6|208242.6|208393.3|208243.3|208394.9|208244.9|208389.5|208239.5|12
1639697600000|2021-12-16 23:33:20|208390.1|208240.1|208401.3|208251.3|208407.1|208257.1|208390.1|208240.1|12
1639697610000|2021-12-16 23:33:30|208399.4|208249.4|208464.4|208211.2|208497.9|208249.4|208398.1|208203.8|12
1639697620000|2021-12-16 23:33:40|208412.4|208262.4|208404.9|208254.9|208467.8|208262.9|208402|208210.1|11
1639697630000|2021-12-16 23:33:50|208405.3|208255.3|208385.9|208235.9|208408.2|208258.2|208383.2|208233.2|10
1639697640000|2021-12-16 23:34:00|208387|208237|208392.9|208242.9|208392.9|208242.9|208386.9|208236.9|20
1639697650000|2021-12-16 23:34:10|208391.7|208241.7|208385|208235|208393.8|208243.8|208383.5|208233.5|12
1639697660000|2021-12-16 23:34:20|208396.7|208246.7|208397.2|208247.2|208398.2|208248.2|208389.4|208239.4|17
1639697670000|2021-12-16 23:34:30|208396.6|208246.6|208392.5|208242.5|208412.1|208262.1|208392.5|208242.5|17
1639697680000|2021-12-16 23:34:40|208392.1|208242.1|208388.9|208238.9|208394.2|208244.2|208386.2|208236.2|14
1639697690000|2021-12-16 23:34:50|208379.4|208229.4|208388.3|208238.3|208389.6|208239.6|208374.9|208224.9|18
1639697700000|2021-12-16 23:35:00|208388.5|208238.5|208386.1|208236.1|208406.7|208256.7|208373.9|208223.9|24
1639697710000|2021-12-16 23:35:10|208386|208236|208376.5|208226.5|208388.7|208238.7|208375|208225|22
1639697720000|2021-12-16 23:35:20|208377.7|208227.7|208374|208224|208377.7|208227.7|208372.6|208222.6|18
1639697730000|2021-12-16 23:35:30|208372.4|208222.4|208373.4|208223.4|208374.1|208224.1|208370.9|208220.9|14
1639697740000|2021-12-16 23:35:40|208371.7|208221.7|208371.8|208221.8|208375.9|208225.9|208369.3|208219.3|16
1639697750000|2021-12-16 23:35:50|208372.6|208222.6|208395.3|208245.3|208404.3|208254.3|208371.2|208221.2|17
1639697760000|2021-12-16 23:36:00|208396|208246|208395.9|208245.9|208399.4|208249.4|208394.7|208244.7|14
1639697770000|2021-12-16 23:36:10|208397.2|208247.2|208389.2|208239.2|208399.2|208249.2|208389.2|208239.2|15
1639697780000|2021-12-16 23:36:20|208390.5|208240.5|208394.8|208244.8|208394.8|208244.8|208390.3|208240.3|11
1639697790000|2021-12-16 23:36:30|208392.3|208242.3|208385|208235|208392.3|208242.3|208382.7|208232.7|7
1639697800000|2021-12-16 23:36:40|208388.9|208238.9|208370.4|208220.4|208392.8|208242.8|208366.6|208216.6|14
1639697810000|2021-12-16 23:36:50|208366.9|208216.9|208367.1|208217.1|208367.2|208217.2|208362.9|208212.9|18
1639697820000|2021-12-16 23:37:00|208366.3|208216.3|208369.9|208219.9|208370.2|208220.2|208366.2|208216.2|17
1639697830000|2021-12-16 23:37:10|208373.5|208223.5|208386.8|208236.8|208389.4|208239.4|208373.5|208223.5|17
1639697840000|2021-12-16 23:37:20|208387.6|208237.6|208388.1|208238.1|208388.1|208238.1|208380.6|208230.6|9
1639697850000|2021-12-16 23:37:30|208387.3|208237.3|208362.7|208212.7|208388|208238|208359.9|208209.9|18
1639697860000|2021-12-16 23:37:40|208365.2|208215.2|208361.9|208211.9|208392.1|208242.1|208361.1|208211.1|21
1639697870000|2021-12-16 23:37:50|208361.5|208211.5|208359.4|208209.4|208361.5|208211.5|208356.2|208206.2|20
1639697880000|2021-12-16 23:38:00|208353.6|208203.6|208346.1|208196.1|208357.4|208207.4|208346.1|208196.1|20
1639697890000|2021-12-16 23:38:10|208348.4|208198.4|208351.1|208201.1|208352.7|208202.7|208347.6|208197.6|19
1639697900000|2021-12-16 23:38:20|208351|208201|208360.2|208210.2|208360.2|208210.2|208344|208194|16
1639697910000|2021-12-16 23:38:30|208360.1|208210.1|208369.1|208219.1|208385.3|208235.3|208360.1|208210.1|20
1639697920000|2021-12-16 23:38:40|208369.3|208219.3|208368.6|208218.6|208373.2|208223.2|208366.2|208216.2|15
1639697930000|2021-12-16 23:38:50|208369.9|208219.9|208351.1|208201.1|208372.5|208222.5|208351.1|208201.1|16
1639697940000|2021-12-16 23:39:00|208351.2|208201.2|208346.8|208196.8|208353.1|208203.1|208342.6|208192.6|20
1639697950000|2021-12-16 23:39:10|208350.2|208200.2|208356.4|208206.4|208356.5|208206.5|208345|208195|15
1639697960000|2021-12-16 23:39:20|208356.7|208206.7|208372.1|208222.1|208372.1|208222.1|208350.7|208200.7|8
1639697970000|2021-12-16 23:39:30|208371.8|208221.8|208359.5|208209.5|208371.8|208221.8|208358.4|208208.4|8
1639697980000|2021-12-16 23:39:40|208358.9|208208.9|208349.2|208199.2|208365.1|208215.1|208349|208199|15
1639697990000|2021-12-16 23:39:50|208348.6|208198.6|208342.9|208192.9|208352|208202|208342.9|208192.9|15
1639698000000|2021-12-16 23:40:00|208345.2|208195.2|208358|208208|208358|208208|208343.8|208193.8|18
1639698010000|2021-12-16 23:40:10|208353.1|208203.1|208354.3|208204.3|208356.9|208206.9|208353|208203|7
1639698020000|2021-12-16 23:40:20|208358.2|208208.2|208359.7|208209.7|208366.9|208216.9|208355.3|208205.3|9
1639698030000|2021-12-16 23:40:30|208359.6|208209.6|208351.6|208201.6|208360.3|208210.3|208351.2|208201.2|14
1639698040000|2021-12-16 23:40:40|208352.8|208202.8|208355.1|208205.1|208355.2|208205.2|208351.2|208201.2|15
1639698050000|2021-12-16 23:40:50|208354.4|208204.4|208372.1|208222.1|208372.1|208222.1|208350.9|208200.9|12
1639698060000|2021-12-16 23:41:00|208361.2|208211.2|208362.8|208212.8|208366.6|208216.6|208358.6|208208.6|12
1639698070000|2021-12-16 23:41:10|208362.6|208212.6|208370.6|208220.6|208371.9|208221.9|208353.3|208203.3|13
1639698080000|2021-12-16 23:41:20|208370|208220|208353.9|208203.9|208370.4|208220.4|208351.7|208201.7|16
1639698090000|2021-12-16 23:41:30|208355.4|208205.4|208356.5|208206.5|208357.3|208207.3|208351.4|208201.4|12
1639698100000|2021-12-16 23:41:40|208359.1|208209.1|208337.2|208187.2|208359.1|208209.1|208337.2|208187.2|16
1639698110000|2021-12-16 23:41:50|208336.3|208186.3|208360|208210|208360.8|208210.8|208336.3|208186.3|17
1639698120000|2021-12-16 23:42:00|208359|208209|208360.2|208210.2|208360.3|208210.3|208351.4|208201.4|10
1639698130000|2021-12-16 23:42:10|208361.3|208211.3|208362|208212|208371.1|208221.1|208356.1|208206.1|13
1639698140000|2021-12-16 23:42:20|208361.9|208211.9|208350.7|208200.7|208361.9|208211.9|208348.8|208198.8|10
1639698150000|2021-12-16 23:42:30|208348.9|208198.9|208354.7|208204.7|208358.1|208208.1|208348.9|208198.9|13
1639698160000|2021-12-16 23:42:40|208354.8|208204.8|208358.8|208208.8|208359.5|208209.5|208352.3|208202.3|15
1639698170000|2021-12-16 23:42:50|208359.6|208209.6|208352.9|208202.9|208359.6|208209.6|208352.7|208202.7|14
1639698180000|2021-12-16 23:43:00|208352.8|208202.8|208344.8|208194.8|208356.2|208206.2|208342.4|208192.4|17
1639698190000|2021-12-16 23:43:10|208343.4|208193.4|208352.8|208202.8|208363.9|208213.9|208339.2|208189.2|16
1639698200000|2021-12-16 23:43:20|208353.1|208203.1|208356.6|208206.6|208356.6|208206.6|208344.5|208194.5|8
1639698210000|2021-12-16 23:43:30|208356.8|208206.8|208351.8|208201.8|208358.8|208208.8|208351.8|208201.8|12
1639698220000|2021-12-16 23:43:40|208352.6|208202.6|208350.9|208200.9|208353.4|208203.4|208350.1|208200.1|15
1639698230000|2021-12-16 23:43:50|208351|208201|208351.2|208201.2|208355.1|208205.1|208350.2|208200.2|11
1639698240000|2021-12-16 23:44:00|208345.3|208195.3|208340.9|208190.9|208347|208197|208336.6|208186.6|24
1639698250000|2021-12-16 23:44:10|208342.1|208192.1|208345.8|208195.8|208346.9|208196.9|208342.1|208192.1|11
1639698260000|2021-12-16 23:44:20|208344.7|208194.7|208351.6|208201.6|208352.3|208202.3|208344.7|208194.7|13
1639698270000|2021-12-16 23:44:30|208352.8|208202.8|208352.4|208202.4|208357.6|208207.6|208350.9|208200.9|8
1639698280000|2021-12-16 23:44:40|208354|208204|208354.4|208204.4|208355.8|208205.8|208352.7|208202.7|9
1639698290000|2021-12-16 23:44:50|208354.6|208204.6|208345.5|208195.5|208356.2|208206.2|208345.5|208195.5|8
1639698300000|2021-12-16 23:45:00|208346.4|208196.4|208354.6|208204.6|208354.6|208204.6|208346.4|208196.4|11
1639698310000|2021-12-16 23:45:10|208354.8|208204.8|208348.9|208198.9|208356.7|208206.7|208348.9|208198.9|14
1639698320000|2021-12-16 23:45:20|208348.8|208198.8|208343.7|208193.7|208351.6|208201.6|208343.6|208193.6|18
1639698330000|2021-12-16 23:45:30|208342.6|208192.6|208340.2|208190.2|208342.6|208192.6|208339.3|208189.3|16
1639698340000|2021-12-16 23:45:40|208340.6|208190.6|208336.5|208186.5|208345.7|208195.7|208333.2|208183.2|13
1639698350000|2021-12-16 23:45:50|208336.8|208186.8|208334.8|208184.8|208337.4|208187.4|208319.7|208169.7|32
1639698360000|2021-12-16 23:46:00|208333.4|208183.4|208349|208199|208349.7|208199.7|208324.5|208174.5|30
1639698370000|2021-12-16 23:46:10|208346.1|208196.1|208345.9|208195.9|208347.6|208197.6|208342.2|208192.2|27
1639698380000|2021-12-16 23:46:20|208346.4|208196.4|208343.4|208193.4|208357.7|208207.7|208336.7|208186.7|23
1639698390000|2021-12-16 23:46:30|208336.3|208186.3|208345.3|208195.3|208345.7|208195.7|208335.6|208185.6|28
1639698400000|2021-12-16 23:46:40|208339.9|208189.9|208355.8|208205.8|208355.8|208205.8|208339.1|208189.1|20
1639698410000|2021-12-16 23:46:50|208354.6|208204.6|208354.8|208204.8|208357.6|208207.6|208353.4|208203.4|17
1639698420000|2021-12-16 23:47:00|208353.9|208203.9|208363|208213|208365.4|208215.4|208353.6|208203.6|20
1639698430000|2021-12-16 23:47:10|208362.7|208212.7|208353.1|208203.1|208362.7|208212.7|208352.9|208202.9|21
1639698440000|2021-12-16 23:47:20|208338.8|208188.8|208346|208196|208346.3|208196.3|208338.1|208188.1|18
1639698450000|2021-12-16 23:47:30|208342.7|208192.7|208347.7|208197.7|208348.5|208198.5|208341|208191|16
1639698460000|2021-12-16 23:47:40|208347.4|208197.4|208355.1|208205.1|208357.2|208207.2|208346.3|208196.3|14
1639698470000|2021-12-16 23:47:50|208353.1|208203.1|208364|208214|208367.5|208217.5|208351.9|208201.9|10
1639698480000|2021-12-16 23:48:00|208364.1|208214.1|208355.7|208205.7|208364.1|208214.1|208346.8|208196.8|14
1639698490000|2021-12-16 23:48:10|208356.8|208206.8|208348.4|208198.4|208356.8|208206.8|208344.6|208194.6|12
1639698500000|2021-12-16 23:48:20|208349.2|208199.2|208347.6|208197.6|208351.8|208201.8|208336.5|208186.5|19
1639698510000|2021-12-16 23:48:30|208342.3|208192.3|208351.1|208201.1|208351.1|208201.1|208341.9|208191.9|16
1639698520000|2021-12-16 23:48:40|208353|208203|208351.3|208201.3|208355.8|208205.8|208351.3|208201.3|7
1639698530000|2021-12-16 23:48:50|208351.1|208201.1|208347.6|208197.6|208351.3|208201.3|208342.7|208192.7|9
1639698540000|2021-12-16 23:49:00|208349.1|208199.1|208339.3|208189.3|208355.8|208205.8|208339.3|208189.3|15
1639698550000|2021-12-16 23:49:10|208351.5|208201.5|208345.9|208195.9|208351.5|208201.5|208341.9|208191.9|10
1639698560000|2021-12-16 23:49:20|208341.6|208191.6|208346|208196|208346|208196|208335.8|208185.8|18
1639698570000|2021-12-16 23:49:30|208344.6|208194.6|208349.4|208199.4|208357.7|208207.7|208344.6|208194.6|12
1639698580000|2021-12-16 23:49:40|208349.6|208199.6|208356.1|208206.1|208356.4|208206.4|208349|208199|10
1639698590000|2021-12-16 23:49:50|208355.4|208205.4|208363.9|208213.9|208364.8|208214.8|208351.7|208201.7|16
1639698600000|2021-12-16 23:50:00|208361.9|208211.9|208349.8|208199.8|208361.9|208211.9|208347.4|208197.4|18
1639698610000|2021-12-16 23:50:10|208346.7|208196.7|208349.3|208199.3|208351.3|208201.3|208345.6|208195.6|19
1639698620000|2021-12-16 23:50:20|208350.6|208200.6|208344.8|208194.8|208351|208201|208332.3|208182.3|22
1639698630000|2021-12-16 23:50:30|208347.6|208197.6|208346.8|208196.8|208348.6|208198.6|208342.4|208192.4|21
1639698640000|2021-12-16 23:50:40|208347.3|208197.3|208361.6|208211.6|208361.6|208211.6|208345.8|208195.8|19
1639698650000|2021-12-16 23:50:50|208361.3|208211.3|208352.8|208202.8|208362.9|208212.9|208352.8|208202.8|16
1639698660000|2021-12-16 23:51:00|208352.4|208202.4|208350|208200|208353|208203|208350|208200|15
1639698670000|2021-12-16 23:51:10|208351.5|208201.5|208341.7|208191.7|208351.5|208201.5|208322.2|208172.2|20
1639698680000|2021-12-16 23:51:20|208340.3|208190.3|208359.4|208209.4|208364.7|208214.7|208338.4|208188.4|14
1639698690000|2021-12-16 23:51:30|208356.5|208206.5|208348.4|208198.4|208356.5|208206.5|208344|208194|10
1639698700000|2021-12-16 23:51:40|208350|208200|208348.3|208198.3|208350.7|208200.7|208342.6|208192.6|12
1639698710000|2021-12-16 23:51:50|208348.9|208198.9|208351|208201|208351.6|208201.6|208343.9|208193.9|10
1639698720000|2021-12-16 23:52:00|208351.3|208201.3|208350.3|208200.3|208351.3|208201.3|208348.7|208198.7|9
1639698730000|2021-12-16 23:52:10|208349.7|208199.7|208342.2|208192.2|208352.1|208202.1|208338.1|208188.1|13
1639698740000|2021-12-16 23:52:20|208344.5|208194.5|208344.7|208194.7|208344.7|208194.7|208336.7|208186.7|14
1639698750000|2021-12-16 23:52:30|208344.8|208194.8|208344|208194|208347.9|208197.9|208337.2|208187.2|15
1639698760000|2021-12-16 23:52:40|208344.7|208194.7|208340|208190|208344.7|208194.7|208340|208190|7
1639698770000|2021-12-16 23:52:50|208341.5|208191.5|208343.7|208193.7|208349.8|208199.8|208341.5|208191.5|14
1639698780000|2021-12-16 23:53:00|208345.2|208195.2|208350.1|208200.1|208352.8|208202.8|208344.1|208194.1|17
1639698790000|2021-12-16 23:53:10|208347.1|208197.1|208357.9|208207.9|208361.7|208211.7|208346.4|208196.4|10
1639698800000|2021-12-16 23:53:20|208359|208209|208352.2|208202.2|208359|208209|208347.6|208197.6|14
1639698810000|2021-12-16 23:53:30|208349.2|208199.2|208352.5|208202.5|208352.5|208202.5|208346.1|208196.1|16
1639698820000|2021-12-16 23:53:40|208352.3|208202.3|208347.8|208197.8|208352.3|208202.3|208346.4|208196.4|10
1639698830000|2021-12-16 23:53:50|208347.1|208197.1|208343.5|208193.5|208348.9|208198.9|208343.5|208193.5|12
1639698840000|2021-12-16 23:54:00|208354.2|208204.2|208356.8|208206.8|208356.8|208206.8|208351.1|208201.1|10
1639698850000|2021-12-16 23:54:10|208354.8|208204.8|208342.3|208192.3|208354.8|208204.8|208339.8|208189.8|13
1639698860000|2021-12-16 23:54:20|208341.6|208191.6|208349.7|208199.7|208354|208204|208341.6|208191.6|17
1639698870000|2021-12-16 23:54:30|208349|208199|208344.5|208194.5|208350|208200|208343.9|208193.9|24
1639698880000|2021-12-16 23:54:40|208342.6|208192.6|208335.5|208185.5|208342.6|208192.6|208335.5|208185.5|21
1639698890000|2021-12-16 23:54:50|208335.4|208185.4|208340.1|208190.1|208341.2|208191.2|208335.2|208185.2|21
1639698900000|2021-12-16 23:55:00|208350.4|208200.4|208337.3|208187.3|208350.4|208200.4|208337.3|208187.3|16
1639698910000|2021-12-16 23:55:10|208341.6|208191.6|208340.3|208190.3|208341.6|208191.6|208334.8|208184.8|8
1639698920000|2021-12-16 23:55:20|208340|208190|208341.2|208191.2|208345.3|208195.3|208340|208190|8
1639698930000|2021-12-16 23:55:30|208347.2|208197.2|208346.1|208196.1|208347.2|208197.2|208343.2|208193.2|8
1639698940000|2021-12-16 23:55:40|208340.8|208190.8|208339|208189|208340.8|208190.8|208338.9|208188.9|5
1639698950000|2021-12-16 23:55:50|208351.9|208201.9|208336.5|208186.5|208351.9|208201.9|208336.5|208186.5|15
1639698960000|2021-12-16 23:56:00|208339.1|208189.1|208337.1|208187.1|208344.1|208194.1|208337.1|208187.1|16
1639698970000|2021-12-16 23:56:10|208336|208186|208336.5|208186.5|208344.1|208194.1|208336|208186|17
1639698980000|2021-12-16 23:56:20|208337.1|208187.1|208344.1|208194.1|208344.1|208194.1|208337.1|208187.1|10
1639698990000|2021-12-16 23:56:30|208347.8|208197.8|208343.1|208193.1|208347.8|208197.8|208341.4|208191.4|10
1639699000000|2021-12-16 23:56:40|208344.3|208194.3|208343.5|208193.5|208344.3|208194.3|208342.8|208192.8|4
1639699010000|2021-12-16 23:56:50|208341.3|208191.3|208335.8|208185.8|208342.5|208192.5|208330.7|208180.7|13
1639699020000|2021-12-16 23:57:00|208338.4|208188.4|208345.2|208195.2|208345.9|208195.9|208330.1|208180.1|17
1639699030000|2021-12-16 23:57:10|208345|208195|208347.2|208197.2|208347.2|208197.2|208344.5|208194.5|14
1639699040000|2021-12-16 23:57:20|208347.6|208197.6|208346.1|208196.1|208347.6|208197.6|208341.9|208191.9|16
1639699050000|2021-12-16 23:57:30|208345.1|208195.1|208341.2|208191.2|208345.5|208195.5|208338.4|208188.4|12
1639699060000|2021-12-16 23:57:40|208340.7|208190.7|208351.1|208201.1|208352.6|208202.6|208340.7|208190.7|18
1639699070000|2021-12-16 23:57:50|208350.8|208200.8|208359.4|208209.4|208365.8|208215.8|208349|208199|17
1639699080000|2021-12-16 23:58:00|208358.5|208208.5|208351.5|208201.5|208360.3|208210.3|208347.4|208197.4|13
1639699090000|2021-12-16 23:58:10|208350.7|208200.7|208354.4|208204.4|208356.8|208206.8|208350.6|208200.6|11
1639699100000|2021-12-16 23:58:20|208344.3|208194.3|208345.7|208195.7|208346.7|208196.7|208339.6|208189.6|16
1639699110000|2021-12-16 23:58:30|208346.3|208196.3|208346.5|208196.5|208347.1|208197.1|208345.4|208195.4|12
1639699120000|2021-12-16 23:58:40|208346.1|208196.1|208354.4|208204.4|208354.9|208204.9|208345.4|208195.4|12
1639699130000|2021-12-16 23:58:50|208354.3|208204.3|208345.8|208195.8|208359.2|208209.2|208344.3|208194.3|18
1639699140000|2021-12-16 23:59:00|208345.1|208195.1|208343.3|208193.3|208350.1|208200.1|208343.1|208193.1|18
1639699150000|2021-12-16 23:59:10|208345.4|208195.4|208338.7|208188.7|208345.4|208195.4|208338.1|208188.1|10
1639699160000|2021-12-16 23:59:20|208339.2|208189.2|208341.4|208191.4|208348.8|208198.8|208339.2|208189.2|12
1639699170000|2021-12-16 23:59:30|208342.3|208192.3|208341.3|208191.3|208342.3|208192.3|208339.7|208189.7|9
1639699180000|2021-12-16 23:59:40|208340.8|208190.8|208348.8|208198.8|208351.2|208201.2|208339.5|208189.5|11
1639699190000|2021-12-16 23:59:50|208348.3|208198.3|208342.5|208192.5|208348.3|208198.3|208338.4|208188.4|14
1639699200000|2021-12-17 00:00:00|208341.8|208191.8|208338.2|208188.2|208345.2|208195.2|208338.2|208188.2|22
1639699210000|2021-12-17 00:00:10|208343.5|208193.5|208338.7|208188.7|208345|208195|208338.1|208188.1|20
1639699220000|2021-12-17 00:00:20|208338.2|208188.2|208340|208190|208345.3|208195.3|208338.2|208188.2|18
1639699230000|2021-12-17 00:00:30|208340.9|208190.9|208351.6|208201.6|208353.7|208203.7|208335.2|208185.2|15
1639699240000|2021-12-17 00:00:40|208348|208198|208344.5|208194.5|208349|208199|208341.8|208191.8|14
1639699250000|2021-12-17 00:00:50|208345.6|208195.6|208344.3|208194.3|208345.8|208195.8|208339|208189|13
1639699260000|2021-12-17 00:01:00|208344.6|208194.6|208345.1|208195.1|208347.7|208197.7|208340.9|208190.9|18
1639699270000|2021-12-17 00:01:10|208344.8|208194.8|208347.1|208197.1|208350.7|208200.7|208344.8|208194.8|13
1639699280000|2021-12-17 00:01:20|208348.2|208198.2|208338|208188|208350.6|208200.6|208338|208188|12
1639699290000|2021-12-17 00:01:30|208339.8|208189.8|208347.5|208197.5|208350.6|208200.6|208339.7|208189.7|6
1639699300000|2021-12-17 00:01:40|208344.2|208194.2|208347.4|208197.4|208350.3|208200.3|208343.2|208193.2|6
1639699310000|2021-12-17 00:01:50|208347.6|208197.6|208349.8|208199.8|208351.4|208201.4|208345.8|208195.8|10
1639699320000|2021-12-17 00:02:00|208345.3|208195.3|208335.8|208185.8|208346.8|208196.8|208327.3|208177.3|24
1639699330000|2021-12-17 00:02:10|208335.5|208185.5|208320.8|208170.8|208342.3|208192.3|208314.8|208164.8|18
1639699340000|2021-12-17 00:02:20|208319.5|208169.5|208312.4|208162.4|208323.7|208173.7|208312.4|208162.4|19
1639699350000|2021-12-17 00:02:30|208315.9|208165.9|208323.2|208173.2|208329.6|208179.6|208315.9|208165.9|17
1639699360000|2021-12-17 00:02:40|208322.1|208172.1|208325|208175|208329.2|208179.2|208322.1|208172.1|11
1639699370000|2021-12-17 00:02:50|208323.7|208173.7|208331.6|208181.6|208334.1|208184.1|208323.7|208173.7|17
1639699380000|2021-12-17 00:03:00|208331.1|208181.1|208326.1|208176.1|208334.3|208184.3|208320.3|208170.3|19
1639699390000|2021-12-17 00:03:10|208325.1|208175.1|208326.5|208176.5|208326.6|208176.6|208302.9|208152.9|16
1639699400000|2021-12-17 00:03:20|208326.1|208176.1|208327.7|208177.7|208327.7|208177.7|208322.9|208172.9|13
1639699410000|2021-12-17 00:03:30|208327.6|208177.6|208330.1|208180.1|208331.6|208181.6|208322.6|208172.6|16
1639699420000|2021-12-17 00:03:40|208327.2|208177.2|208347.7|208197.7|208357.7|208207.7|208325.9|208175.9|16
1639699430000|2021-12-17 00:03:50|208350.4|208200.4|208354.8|208204.8|208356.4|208206.4|208349.9|208199.9|20
1639699440000|2021-12-17 00:04:00|208354.1|208204.1|208340.8|208190.8|208355.5|208205.5|208340.8|208190.8|24
1639699450000|2021-12-17 00:04:10|208342.2|208192.2|208359.6|208209.6|208359.6|208209.6|208336.2|208186.2|18
1639699460000|2021-12-17 00:04:20|208358.7|208208.7|208349|208199|208363.4|208213.4|208349|208199|15
1639699470000|2021-12-17 00:04:30|208350|208200|208353.8|208203.8|208355.6|208205.6|208350|208200|10
1639699480000|2021-12-17 00:04:40|208351.7|208201.7|208368.7|208218.7|208368.7|208218.7|208351.7|208201.7|16
1639699490000|2021-12-17 00:04:50|208368.8|208218.8|208369.6|208219.6|208376|208226|208368.8|208218.8|20
1639699500000|2021-12-17 00:05:00|208369.4|208219.4|208360.9|208210.9|208371.4|208221.4|208356|208206|24
1639699510000|2021-12-17 00:05:10|208361.3|208211.3|208360.9|208210.9|208361.3|208211.3|208356.4|208206.4|19
1639699520000|2021-12-17 00:05:20|208361|208211|208365.1|208215.1|208365.3|208215.3|208357|208207|20
1639699530000|2021-12-17 00:05:30|208365.4|208215.4|208361|208211|208366.9|208216.9|208358.5|208208.5|15
1639699540000|2021-12-17 00:05:40|208363.4|208213.4|208354.1|208204.1|208365|208215|208354.1|208204.1|14
1639699550000|2021-12-17 00:05:50|208353|208203|208354.2|208204.2|208360.4|208210.4|208353|208203|10
1639699560000|2021-12-17 00:06:00|208352.7|208202.7|208346.2|208196.2|208355.9|208205.9|208346.2|208196.2|23
1639699570000|2021-12-17 00:06:10|208345.7|208195.7|208346.1|208196.1|208347.3|208197.3|208342.5|208192.5|20
1639699580000|2021-12-17 00:06:20|208347.1|208197.1|208343|208193|208354.7|208204.7|208339.3|208189.3|18
1639699590000|2021-12-17 00:06:30|208344.5|208194.5|208363.6|208213.6|208366.4|208216.4|208344.1|208194.1|21
1639699600000|2021-12-17 00:06:40|208363.3|208213.3|208361.5|208211.5|208364.4|208214.4|208357.8|208207.8|11
1639699610000|2021-12-17 00:06:50|208365.6|208215.6|208366.8|208216.8|208366.8|208216.8|208365.2|208215.2|9
1639699620000|2021-12-17 00:07:00|208365.6|208215.6|208347.7|208197.7|208367.6|208217.6|208347.7|208197.7|20
1639699630000|2021-12-17 00:07:10|208344.7|208194.7|208344.3|208194.3|208350.1|208200.1|208343.6|208193.6|14
1639699640000|2021-12-17 00:07:20|208343.6|208193.6|208343.7|208193.7|208348.1|208198.1|208342.3|208192.3|16
1639699650000|2021-12-17 00:07:30|208344.5|208194.5|208343.7|208193.7|208363.3|208213.3|208343.7|208193.7|24
1639699660000|2021-12-17 00:07:40|208345.9|208195.9|208345.3|208195.3|208349.3|208199.3|208341.9|208191.9|17
1639699670000|2021-12-17 00:07:50|208343.8|208193.8|208361|208211|208361|208211|208339.9|208189.9|16
1639699680000|2021-12-17 00:08:00|208361.7|208211.7|208348.1|208198.1|208361.9|208211.9|208344|208194|20
1639699690000|2021-12-17 00:08:10|208346.5|208196.5|208348.7|208198.7|208348.7|208198.7|208343.7|208193.7|12
1639699700000|2021-12-17 00:08:20|208347.1|208197.1|208365.7|208215.7|208366.2|208216.2|208346|208196|14
1639699710000|2021-12-17 00:08:30|208367.7|208217.7|208368.2|208218.2|208368.2|208218.2|208361|208211|12
1639699720000|2021-12-17 00:08:40|208367.8|208217.8|208366.6|208216.6|208368.8|208218.8|208362.9|208212.9|17
1639699730000|2021-12-17 00:08:50|208367|208217|208366.3|208216.3|208368|208218|208362.1|208212.1|9
1639699740000|2021-12-17 00:09:00|208365.6|208215.6|208364.1|208214.1|208365.9|208215.9|208361.6|208211.6|9
1639699750000|2021-12-17 00:09:10|208363.1|208213.1|208376.1|208226.1|208386.8|208236.8|208361.4|208211.4|12
1639699760000|2021-12-17 00:09:20|208379.4|208229.4|208373.9|208223.9|208383|208233|208363.9|208213.9|20
1639699770000|2021-12-17 00:09:30|208375.5|208225.5|208373.8|208223.8|208377.7|208227.7|208370.7|208220.7|11
1639699780000|2021-12-17 00:09:40|208370.2|208220.2|208370.7|208220.7|208374|208224|208368.5|208218.5|23
1639699790000|2021-12-17 00:09:50|208371.5|208221.5|208372.4|208222.4|208373.9|208223.9|208370.9|208220.9|10
1639699800000|2021-12-17 00:10:00|208371.5|208221.5|208367.3|208217.3|208373.2|208223.2|208364.3|208214.3|15
1639699810000|2021-12-17 00:10:10|208366.3|208216.3|208366.4|208216.4|208366.6|208216.6|208363.1|208213.1|17
1639699820000|2021-12-17 00:10:20|208365.2|208215.2|208366.3|208216.3|208367.2|208217.2|208362.5|208212.5|17
1639699830000|2021-12-17 00:10:30|208367.6|208217.6|208361.2|208211.2|208367.6|208217.6|208360|208210|15
1639699840000|2021-12-17 00:10:40|208361.4|208211.4|208350.1|208200.1|208365.5|208215.5|208350.1|208200.1|17
1639699850000|2021-12-17 00:10:50|208349.5|208199.5|208346.2|208196.2|208350.6|208200.6|208344.8|208194.8|20
1639699860000|2021-12-17 00:11:00|208345.3|208195.3|208345.5|208195.5|208345.6|208195.6|208340.5|208190.5|17
1639699870000|2021-12-17 00:11:10|208346|208196|208347.3|208197.3|208348.1|208198.1|208344|208194|9
1639699880000|2021-12-17 00:11:20|208346.7|208196.7|208343.4|208193.4|208347.5|208197.5|208343.4|208193.4|9
1639699890000|2021-12-17 00:11:30|208335.6|208185.6|208344.2|208194.2|208344.2|208194.2|208335.6|208185.6|10
1639699900000|2021-12-17 00:11:40|208344.8|208194.8|208341.3|208191.3|208347.5|208197.5|208337.4|208187.4|20
1639699910000|2021-12-17 00:11:50|208341.7|208191.7|208339.8|208189.8|208344.3|208194.3|208339.8|208189.8|16
1639699920000|2021-12-17 00:12:00|208340.1|208190.1|208350.9|208200.9|208353.2|208203.2|208340.1|208190.1|14
1639699930000|2021-12-17 00:12:10|208349|208199|208346.8|208196.8|208349|208199|208345|208195|10
1639699940000|2021-12-17 00:12:20|208346.9|208196.9|208348|208198|208348.7|208198.7|208346.9|208196.9|8
1639699950000|2021-12-17 00:12:30|208348.3|208198.3|208334|208184|208350.7|208200.7|208334|208184|15
1639699960000|2021-12-17 00:12:40|208333.8|208183.8|208341.8|208191.8|208342.9|208192.9|208330.8|208180.8|13
1639699970000|2021-12-17 00:12:50|208342|208192|208339.3|208189.3|208345.8|208195.8|208339.3|208189.3|13
1639699980000|2021-12-17 00:13:00|208339.2|208189.2|208341.2|208191.2|208344.8|208194.8|208337.7|208187.7|14
1639699990000|2021-12-17 00:13:10|208334.2|208184.2|208339.9|208189.9|208341.2|208191.2|208334.2|208184.2|6
1639700000000|2021-12-17 00:13:20|208342|208192|208339.9|208189.9|208342.7|208192.7|208339.6|208189.6|6
1639700010000|2021-12-17 00:13:30|208342.6|208192.6|208340.7|208190.7|208342.6|208192.6|208334.5|208184.5|15
1639700020000|2021-12-17 00:13:40|208339.3|208189.3|208342.1|208192.1|208344.9|208194.9|208339.1|208189.1|14
1639700030000|2021-12-17 00:13:50|208339.2|208189.2|208345.6|208195.6|208345.6|208195.6|208339.2|208189.2|9
1639700040000|2021-12-17 00:14:00|208345.3|208195.3|208341.1|208191.1|208345.5|208195.5|208341.1|208191.1|19
1639700050000|2021-12-17 00:14:10|208341.2|208191.2|208342.2|208192.2|208342.2|208192.2|208337.5|208187.5|13
1639700060000|2021-12-17 00:14:20|208340.5|208190.5|208344.7|208194.7|208345.2|208195.2|208340.2|208190.2|4
1639700070000|2021-12-17 00:14:30|208344.3|208194.3|208347.5|208197.5|208355.6|208205.6|208343.6|208193.6|9
1639700080000|2021-12-17 00:14:40|208346.5|208196.5|208344.9|208194.9|208346.5|208196.5|208338.9|208188.9|11
1639700090000|2021-12-17 00:14:50|208347.3|208197.3|208341|208191|208347.3|208197.3|208339|208189|10
1639700100000|2021-12-17 00:15:00|208340.9|208190.9|208336.7|208186.7|208347.9|208197.9|208336.3|208186.3|17
1639700110000|2021-12-17 00:15:10|208336.6|208186.6|208343.4|208193.4|208348.7|208198.7|208329.7|208179.7|15
1639700120000|2021-12-17 00:15:20|208343.8|208193.8|208334.5|208184.5|208343.8|208193.8|208333.7|208183.7|24
1639700130000|2021-12-17 00:15:30|208334.2|208184.2|208333.5|208183.5|208336.1|208186.1|208333.3|208183.3|15
1639700140000|2021-12-17 00:15:40|208333.2|208183.2|208334.1|208184.1|208348|208198|208332.2|208182.2|14
1639700150000|2021-12-17 00:15:50|208329.3|208179.3|208339|208189|208339|208189|208329.3|208179.3|8
1639700160000|2021-12-17 00:16:00|208337.8|208187.8|208340.3|208190.3|208343.8|208193.8|208337.8|208187.8|10
1639700170000|2021-12-17 00:16:10|208340.1|208190.1|208336.4|208186.4|208340.1|208190.1|208333.4|208183.4|10
1639700180000|2021-12-17 00:16:20|208337.8|208187.8|208335.1|208185.1|208337.8|208187.8|208334.5|208184.5|9
1639700190000|2021-12-17 00:16:30|208335.4|208185.4|208346.7|208196.7|208352.2|208202.2|208335.4|208185.4|8
1639700200000|2021-12-17 00:16:40|208356.2|208206.2|208363.8|208213.8|208367.7|208217.7|208356.2|208206.2|27
1639700210000|2021-12-17 00:16:50|208364.6|208214.6|208365.9|208215.9|208366.4|208216.4|208361.6|208211.6|16
1639700220000|2021-12-17 00:17:00|208365.3|208215.3|208364.2|208214.2|208368.3|208218.3|208363.2|208213.2|12
1639700230000|2021-12-17 00:17:10|208363.6|208213.6|208366|208216|208375.2|208225.2|208361.3|208211.3|18
1639700240000|2021-12-17 00:17:20|208361.3|208211.3|208366.6|208216.6|208369.5|208219.5|208361.3|208211.3|17
1639700250000|2021-12-17 00:17:30|208367.7|208217.7|208372.1|208222.1|208373.3|208223.3|208365.4|208215.4|11
1639700260000|2021-12-17 00:17:40|208371.3|208221.3|208374.2|208224.2|208384.8|208234.8|208364|208214|15
1639700270000|2021-12-17 00:17:50|208379.2|208229.2|208374.2|208224.2|208383.7|208233.7|208371.3|208221.3|15
1639700280000|2021-12-17 00:18:00|208376|208226|208378.4|208228.4|208379.8|208229.8|208374.3|208224.3|17
1639700290000|2021-12-17 00:18:10|208376.5|208226.5|208375.7|208225.7|208376.5|208226.5|208373.7|208223.7|19
1639700300000|2021-12-17 00:18:20|208378.2|208228.2|208384.2|208234.2|208384.2|208234.2|208373.6|208223.6|23
1639700310000|2021-12-17 00:18:30|208386.1|208236.1|208382.4|208232.4|208386.8|208236.8|208378.3|208228.3|19
1639700320000|2021-12-17 00:18:40|208382.5|208232.5|208384.2|208234.2|208386.3|208236.3|208380.6|208230.6|20
1639700330000|2021-12-17 00:18:50|208383.7|208233.7|208385.6|208235.6|208385.6|208235.6|208383.2|208233.2|18
1639700340000|2021-12-17 00:19:00|208384.8|208234.8|208378.5|208228.5|208386|208236|208378.5|208228.5|29
1639700350000|2021-12-17 00:19:10|208379.5|208229.5|208375|208225|208379.7|208229.7|208374.2|208224.2|15
1639700360000|2021-12-17 00:19:20|208376.3|208226.3|208380.2|208230.2|208382.6|208232.6|208374.7|208224.7|15
1639700370000|2021-12-17 00:19:30|208380.7|208230.7|208378.9|208228.9|208386.8|208236.8|208377.9|208227.9|17
1639700380000|2021-12-17 00:19:40|208378.1|208228.1|208382.8|208232.8|208385.3|208235.3|208378.1|208228.1|17
1639700390000|2021-12-17 00:19:50|208382.4|208232.4|208380|208230|208382.4|208232.4|208379.9|208229.9|18
1639700400000|2021-12-17 00:20:00|208379.6|208229.6|208378.6|208228.6|208381.5|208231.5|208375.5|208225.5|17
1639700410000|2021-12-17 00:20:10|208375.8|208225.8|208379.7|208229.7|208380.6|208230.6|208375.8|208225.8|14
1639700420000|2021-12-17 00:20:20|208382.4|208232.4|208377.8|208227.8|208386.1|208236.1|208377.7|208227.7|16
1639700430000|2021-12-17 00:20:30|208378.5|208228.5|208378.8|208228.8|208384.3|208234.3|208378.5|208228.5|10
1639700440000|2021-12-17 00:20:40|208378.6|208228.6|208374|208224|208379.6|208229.6|208374|208224|11
1639700450000|2021-12-17 00:20:50|208372.5|208222.5|208370.7|208220.7|208373.7|208223.7|208365.5|208215.5|28
1639700460000|2021-12-17 00:21:00|208371|208221|208367.8|208217.8|208371.2|208221.2|208367.7|208217.7|20
1639700470000|2021-12-17 00:21:10|208367.5|208217.5|208366.8|208216.8|208368.2|208218.2|208365.1|208215.1|24
1639700480000|2021-12-17 00:21:20|208367.1|208217.1|208369.9|208219.9|208374.8|208224.8|208366.7|208216.7|24
1639700490000|2021-12-17 00:21:30|208371.4|208221.4|208371.4|208221.4|208373.7|208223.7|208364|208214|24
1639700500000|2021-12-17 00:21:40|208370.6|208220.6|208371.7|208221.7|208373.2|208223.2|208369.2|208219.2|16
1639700510000|2021-12-17 00:21:50|208372.4|208222.4|208369.4|208219.4|208372.4|208222.4|208369.4|208219.4|11
1639700520000|2021-12-17 00:22:00|208369.1|208219.1|208367.1|208217.1|208372.8|208222.8|208366.9|208216.9|12
1639700530000|2021-12-17 00:22:10|208367.9|208217.9|208371.9|208221.9|208374.4|208224.4|208366.2|208216.2|15
1639700540000|2021-12-17 00:22:20|208372|208222|208373.1|208223.1|208378|208228|208371.6|208221.6|15
1639700550000|2021-12-17 00:22:30|208372.8|208222.8|208377.9|208227.9|208379.3|208229.3|208372.8|208222.8|16
1639700560000|2021-12-17 00:22:40|208378|208228|208378.8|208228.8|208381.6|208231.6|208378|208228|19
1639700570000|2021-12-17 00:22:50|208378.5|208228.5|208385.8|208235.8|208388.8|208238.8|208378.5|208228.5|24
1639700580000|2021-12-17 00:23:00|208384.7|208234.7|208384.1|208234.1|208387.1|208237.1|208381.1|208231.1|25
1639700590000|2021-12-17 00:23:10|208380.3|208230.3|208384.7|208234.7|208388.4|208238.4|208380.3|208230.3|21
1639700600000|2021-12-17 00:23:20|208385.7|208235.7|208382.4|208232.4|208385.7|208235.7|208376.7|208226.7|15
1639700610000|2021-12-17 00:23:30|208381.7|208231.7|208369.5|208219.5|208381.7|208231.7|208369.4|208219.4|19
1639700620000|2021-12-17 00:23:40|208371.2|208221.2|208372.7|208222.7|208375.1|208225.1|208369.2|208219.2|24
1639700630000|2021-12-17 00:23:50|208375.4|208225.4|208376.9|208226.9|208378.5|208228.5|208373.9|208223.9|16
1639700640000|2021-12-17 00:24:00|208373.4|208223.4|208370.6|208220.6|208373.4|208223.4|208368.3|208218.3|19
1639700650000|2021-12-17 00:24:10|208370.9|208220.9|208370|208220|208371.1|208221.1|208366.6|208216.6|19
1639700660000|2021-12-17 00:24:20|208370.4|208220.4|208368.6|208218.6|208370.4|208220.4|208367.2|208217.2|17
1639700670000|2021-12-17 00:24:30|208366.6|208216.6|208363.3|208213.3|208366.6|208216.6|208358.9|208208.9|20
1639700680000|2021-12-17 00:24:40|208362.4|208212.4|208362.7|208212.7|208368.5|208218.5|208361.7|208211.7|21
1639700690000|2021-12-17 00:24:50|208362.9|208212.9|208365.3|208215.3|208367.3|208217.3|208362.9|208212.9|13
1639700700000|2021-12-17 00:25:00|208362.9|208212.9|208383.1|208233.1|208396.6|208246.6|208355.3|208205.3|31
1639700710000|2021-12-17 00:25:10|208393.5|208243.5|208391|208241|208396.2|208246.2|208381.4|208231.4|33
1639700720000|2021-12-17 00:25:20|208393.7|208243.7|208404.2|208254.2|208405.3|208255.3|208392.9|208242.9|33
1639700730000|2021-12-17 00:25:30|208405|208255|208398.4|208248.4|208405.7|208255.7|208394.9|208244.9|15
1639700740000|2021-12-17 00:25:40|208394.1|208244.1|208388.8|208238.8|208411.5|208261.5|208382.7|208232.7|19
1639700750000|2021-12-17 00:25:50|208395.2|208245.2|208405.1|208255.1|208416.7|208266.7|208393.6|208243.6|27
1639700760000|2021-12-17 00:26:00|208408.9|208258.9|208396.4|208246.4|208408.9|208258.9|208391.8|208241.8|22
1639700770000|2021-12-17 00:26:10|208397|208247|208385.8|208235.8|208397|208247|208385.8|208235.8|11
1639700780000|2021-12-17 00:26:20|208387|208237|208402.9|208252.9|208408.1|208258.1|208386|208236|14
1639700790000|2021-12-17 00:26:30|208397.8|208247.8|208389.8|208239.8|208399.3|208249.3|208388.2|208238.2|14
1639700800000|2021-12-17 00:26:40|208382.8|208232.8|208402.7|208252.7|208411|208261|208381.8|208231.8|21
1639700810000|2021-12-17 00:26:50|208401.3|208251.3|208397|208247|208412.9|208262.9|208394.7|208244.7|22
1639700820000|2021-12-17 00:27:00|208400.2|208250.2|208398.4|208248.4|208401.1|208251.1|208390.3|208240.3|14
1639700830000|2021-12-17 00:27:10|208405.6|208255.6|208381.6|208231.6|208407.9|208257.9|208380.6|208230.6|19
1639700840000|2021-12-17 00:27:20|208383|208233|208426|208276|208443.4|208293.4|208383|208233|22
1639700850000|2021-12-17 00:27:30|208426.7|208276.7|208425.4|208275.4|208431.4|208281.4|208424.3|208274.3|20
1639700860000|2021-12-17 00:27:40|208424.2|208274.2|208423.9|208273.9|208426.1|208276.1|208423.9|208273.9|11
1639700870000|2021-12-17 00:27:50|208424|208274|208423.5|208273.5|208425.2|208275.2|208420.4|208270.4|13
1639700880000|2021-12-17 00:28:00|208424.2|208274.2|208421.9|208271.9|208425.6|208275.6|208420.8|208270.8|12
1639700890000|2021-12-17 00:28:10|208421.1|208271.1|208425.8|208275.8|208427.1|208277.1|208421.1|208271.1|18
1639700900000|2021-12-17 00:28:20|208426.1|208276.1|208427.5|208277.5|208428.4|208278.4|208425.3|208275.3|20
1639700910000|2021-12-17 00:28:30|208427.2|208277.2|208425.6|208275.6|208428.8|208278.8|208425.3|208275.3|24
1639700920000|2021-12-17 00:28:40|208425.9|208275.9|208425.1|208275.1|208428.7|208278.7|208424.8|208274.8|16
1639700930000|2021-12-17 00:28:50|208425.6|208275.6|208421.5|208271.5|208426.9|208276.9|208421.5|208271.5|17
1639700940000|2021-12-17 00:29:00|208422.3|208272.3|208421|208271|208423.5|208273.5|208420.1|208270.1|20
1639700950000|2021-12-17 00:29:10|208423.1|208273.1|208421.7|208271.7|208423.5|208273.5|208420.7|208270.7|22
1639700960000|2021-12-17 00:29:20|208422.7|208272.7|208406.3|208256.3|208422.7|208272.7|208403.7|208253.7|21
1639700970000|2021-12-17 00:29:30|208404.8|208254.8|208404.9|208254.9|208406.5|208256.5|208402.2|208252.2|19
1639700980000|2021-12-17 00:29:40|208406|208256|208400.5|208250.5|208407.3|208257.3|208400.5|208250.5|11
1639700990000|2021-12-17 00:29:50|208402.6|208252.6|208410.2|208260.2|208410.7|208260.7|208402.6|208252.6|13
1639701000000|2021-12-17 00:30:00|208409.6|208259.6|208403.2|208253.2|208412.8|208262.8|208401.4|208251.4|20
1639701010000|2021-12-17 00:30:10|208400.8|208250.8|208407.7|208257.7|208410.4|208260.4|208398.5|208248.5|21
1639701020000|2021-12-17 00:30:20|208406.7|208256.7|208403.3|208253.3|208412.1|208262.1|208400.3|208250.3|31
1639701030000|2021-12-17 00:30:30|208402.7|208252.7|208401.6|208251.6|208403.2|208253.2|208399.5|208249.5|20
1639701040000|2021-12-17 00:30:40|208402.3|208252.3|208395.1|208245.1|208408.5|208258.5|208393.9|208243.9|19
1639701050000|2021-12-17 00:30:50|208394.9|208244.9|208399.3|208249.3|208399.3|208249.3|208392.7|208242.7|27
1639701060000|2021-12-17 00:31:00|208394.9|208244.9|208394.8|208244.8|208403.2|208253.2|208388.6|208238.6|29
1639701070000|2021-12-17 00:31:10|208395.3|208245.3|208382.9|208232.9|208401.7|208251.7|208382.9|208232.9|25
1639701080000|2021-12-17 00:31:20|208384.5|208234.5|208381.8|208231.8|208390.5|208240.5|208372.8|208222.8|30
1639701090000|2021-12-17 00:31:30|208379.7|208229.7|208384.5|208234.5|208387.8|208237.8|208379.3|208229.3|25
1639701100000|2021-12-17 00:31:40|208384.4|208234.4|208392.3|208242.3|208392.3|208242.3|208384.2|208234.2|11
1639701110000|2021-12-17 00:31:50|208386.7|208236.7|208384.9|208234.9|208387.3|208237.3|208363|208213|17
1639701120000|2021-12-17 00:32:00|208382.8|208232.8|208385.8|208235.8|208387.1|208237.1|208375.4|208225.4|29
1639701130000|2021-12-17 00:32:10|208385.6|208235.6|208378.6|208228.6|208388|208238|208374.1|208224.1|28
1639701140000|2021-12-17 00:32:20|208377.7|208227.7|208378.9|208228.9|208382|208232|208376.2|208226.2|24
1639701150000|2021-12-17 00:32:30|208381.3|208231.3|208383.9|208233.9|208384.5|208234.5|208379.6|208229.6|19
1639701160000|2021-12-17 00:32:40|208391.8|208241.8|208384.8|208234.8|208401.5|208251.5|208375.4|208225.4|29
1639701170000|2021-12-17 00:32:50|208385.4|208235.4|208386.2|208236.2|208401.7|208251.7|208380.9|208230.9|28
1639701180000|2021-12-17 00:33:00|208378.6|208228.6|208382.1|208232.1|208394.9|208244.9|208377.8|208227.8|21
1639701190000|2021-12-17 00:33:10|208388.6|208238.6|208381|208231|208388.6|208238.6|208380.9|208230.9|16
1639701200000|2021-12-17 00:33:20|208383|208233|208385|208235|208389.1|208239.1|208377.9|208227.9|22
1639701210000|2021-12-17 00:33:30|208386.6|208236.6|208389.5|208239.5|208391.5|208241.5|208384.6|208234.6|20
1639701220000|2021-12-17 00:33:40|208389.4|208239.4|208384.7|208234.7|208389.6|208239.6|208382.2|208232.2|17
1639701230000|2021-12-17 00:33:50|208382.2|208232.2|208381|208231|208388.2|208238.2|208374|208224|23
1639701240000|2021-12-17 00:34:00|208381.3|208231.3|208384.5|208234.5|208389.5|208239.5|208380.2|208230.2|30
1639701250000|2021-12-17 00:34:10|208383.5|208233.5|208380.9|208230.9|208384.6|208234.6|208380.9|208230.9|17
1639701260000|2021-12-17 00:34:20|208376.8|208226.8|208389.8|208239.8|208390.5|208240.5|208376.8|208226.8|17
1639701270000|2021-12-17 00:34:30|208390.2|208240.2|208377.6|208227.6|208390.3|208240.3|208377.6|208227.6|19
1639701280000|2021-12-17 00:34:40|208377.8|208227.8|208381.6|208231.6|208401.1|208251.1|208377.8|208227.8|23
1639701290000|2021-12-17 00:34:50|208382.7|208232.7|208392.8|208242.8|208392.8|208242.8|208379.3|208229.3|20
1639701300000|2021-12-17 00:35:00|208392.3|208242.3|208370.5|208220.5|208421.9|208271.9|208370.5|208220.5|25
1639701310000|2021-12-17 00:35:10|208375.1|208225.1|208397.3|208247.3|208398.2|208248.2|208375.1|208225.1|20
1639701320000|2021-12-17 00:35:20|208393.6|208243.6|208399.3|208249.3|208402.9|208252.9|208382.8|208232.8|31
1639701330000|2021-12-17 00:35:30|208399.5|208249.5|208381.4|208231.4|208399.5|208249.5|208373.5|208223.5|20
1639701340000|2021-12-17 00:35:40|208382.1|208232.1|208399|208249|208402.2|208252.2|208381.3|208231.3|15
1639701350000|2021-12-17 00:35:50|208396.8|208246.8|208382.2|208232.2|208396.8|208246.8|208379.7|208229.7|11
1639701360000|2021-12-17 00:36:00|208382.7|208232.7|208379.9|208229.9|208382.7|208232.7|208372.7|208222.7|16
1639701370000|2021-12-17 00:36:10|208380.4|208230.4|208377.3|208227.3|208382.7|208232.7|208375.8|208225.8|22
1639701380000|2021-12-17 00:36:20|208378.8|208228.8|208383.9|208233.9|208395.4|208245.4|208373.4|208223.4|16
1639701390000|2021-12-17 00:36:30|208398.9|208248.9|208383.9|208233.9|208398.9|208248.9|208383.9|208233.9|6
1639701400000|2021-12-17 00:36:40|208383.4|208233.4|208376.4|208226.4|208383.4|208233.4|208371.1|208221.1|9
1639701410000|2021-12-17 00:36:50|208390.3|208240.3|208381.8|208231.8|208390.9|208240.9|208379.4|208229.4|12
1639701420000|2021-12-17 00:37:00|208379.3|208229.3|208394.5|208244.5|208394.5|208244.5|208376.8|208226.8|12
1639701430000|2021-12-17 00:37:10|208394.4|208244.4|208358.6|208208.6|208398.9|208248.9|208335.4|208185.4|19
1639701440000|2021-12-17 00:37:20|208359.5|208209.5|208359.3|208209.3|208361.8|208211.8|208352|208202|11
1639701450000|2021-12-17 00:37:30|208359|208209|208379.3|208229.3|208381|208231|208359|208209|15
1639701460000|2021-12-17 00:37:40|208376.5|208226.5|208382.7|208232.7|208382.7|208232.7|208376.5|208226.5|11
1639701470000|2021-12-17 00:37:50|208381.9|208231.9|208380.7|208230.7|208381.9|208231.9|208373.6|208223.6|8
1639701480000|2021-12-17 00:38:00|208382.3|208232.3|208371.9|208221.9|208383.3|208233.3|208367.8|208217.8|11
1639701490000|2021-12-17 00:38:10|208371.1|208221.1|208375.8|208225.8|208378.4|208228.4|208371.1|208221.1|7
1639701500000|2021-12-17 00:38:20|208373.9|208223.9|208373.2|208223.2|208379.4|208229.4|208366.4|208216.4|11
1639701510000|2021-12-17 00:38:30|208372.7|208222.7|208373.3|208223.3|208376.6|208226.6|208372|208222|8
1639701520000|2021-12-17 00:38:40|208373.7|208223.7|208361.5|208211.5|208374.7|208224.7|208353.9|208203.9|5
1639701530000|2021-12-17 00:38:50|208367|208217|208368|208218|208369.2|208219.2|208367|208217|8
1639701540000|2021-12-17 00:39:00|208359.4|208209.4|208373.3|208223.3|208373.3|208223.3|208359.4|208209.4|13
1639701550000|2021-12-17 00:39:10|208373.9|208223.9|208372.9|208222.9|208376.9|208226.9|208362.1|208212.1|12
1639701560000|2021-12-17 00:39:20|208372.1|208222.1|208365.7|208215.7|208375.6|208225.6|208362.3|208212.3|14
1639701570000|2021-12-17 00:39:30|208360.9|208210.9|208368.5|208218.5|208375.5|208225.5|208359|208209|16
1639701580000|2021-12-17 00:39:40|208369|208219|208361.6|208211.6|208370.3|208220.3|208361.6|208211.6|6
1639701590000|2021-12-17 00:39:50|208362.9|208212.9|208365.2|208215.2|208365.2|208215.2|208362.2|208212.2|6
1639701600000|2021-12-17 00:40:00|208360.8|208210.8|208387.2|208237.2|208387.2|208237.2|208360.8|208210.8|14
1639701610000|2021-12-17 00:40:10|208385.1|208235.1|208383.4|208233.4|208386.9|208236.9|208382.9|208232.9|9
1639701620000|2021-12-17 00:40:20|208384|208234|208386|208236|208386.8|208236.8|208382|208232|12
1639701630000|2021-12-17 00:40:30|208387.7|208237.7|208388.6|208238.6|208390|208240|208384.2|208234.2|6
1639701640000|2021-12-17 00:40:40|208388.8|208238.8|208383.3|208233.3|208389.8|208239.8|208381.5|208231.5|16
1639701650000|2021-12-17 00:40:50|208385.3|208235.3|208387.5|208237.5|208393.9|208243.9|208383.4|208233.4|8
1639701660000|2021-12-17 00:41:00|208380.9|208230.9|208396.6|208246.6|208396.6|208246.6|208380.9|208230.9|11
1639701670000|2021-12-17 00:41:10|208393|208243|208398.6|208248.6|208487.7|208255.6|208387.6|208202|8
1639701680000|2021-12-17 00:41:20|208398.9|208248.9|208394.7|208244.7|208398.9|208248.9|208394.7|208244.7|7
1639701690000|2021-12-17 00:41:30|208391|208241|208386.2|208236.2|208401.5|208251.5|208386.2|208236.2|9
1639701700000|2021-12-17 00:41:40|208386.1|208236.1|208388.3|208238.3|208388.3|208238.3|208384.2|208234.2|11
1639701710000|2021-12-17 00:41:50|208386.2|208236.2|208384.1|208234.1|208387.9|208237.9|208384|208234|8
1639701720000|2021-12-17 00:42:00|208379.5|208229.5|208384.7|208234.7|208385.6|208235.6|208379.5|208229.5|5
1639701730000|2021-12-17 00:42:10|208384.3|208234.3|208380.7|208230.7|208384.6|208234.6|208380.2|208230.2|6
1639701740000|2021-12-17 00:42:20|208380.9|208230.9|208380|208230|208381.9|208231.9|208379.8|208229.8|9
1639701750000|2021-12-17 00:42:30|208379.5|208229.5|208371.2|208221.2|208381.7|208231.7|208371.2|208221.2|12
1639701760000|2021-12-17 00:42:40|208371.6|208221.6|208367.3|208217.3|208374|208224|208367.3|208217.3|11
1639701770000|2021-12-17 00:42:50|208367.9|208217.9|208362.9|208212.9|208368.7|208218.7|208357.2|208207.2|15
1639701780000|2021-12-17 00:43:00|208359|208209|208367.6|208217.6|208367.9|208217.9|208359|208209|16
1639701790000|2021-12-17 00:43:10|208366.8|208216.8|208351.6|208201.6|208377.2|208227.2|208351.6|208201.6|18
1639701800000|2021-12-17 00:43:20|208357|208207|208366.5|208216.5|208366.6|208216.6|208357|208207|7
1639701810000|2021-12-17 00:43:30|208369.9|208219.9|208364.2|208214.2|208379.5|208229.5|208364.2|208214.2|9
1639701820000|2021-12-17 00:43:40|208362.8|208212.8|208364.9|208214.9|208366.4|208216.4|208362.8|208212.8|10
1639701830000|2021-12-17 00:43:50|208362.5|208212.5|208358.6|208208.6|208376.4|208226.4|208355.3|208205.3|7
1639701840000|2021-12-17 00:44:00|208371|208221|208358.5|208208.5|208371.7|208221.7|208357.9|208207.9|13
1639701850000|2021-12-17 00:44:10|208351.1|208201.1|208359.1|208209.1|208359.1|208209.1|208351.1|208201.1|8
1639701860000|2021-12-17 00:44:20|208358.7|208208.7|208368.1|208218.1|208369.3|208219.3|208355.5|208205.5|11
1639701870000|2021-12-17 00:44:30|208367.2|208217.2|208360.9|208210.9|208367.2|208217.2|208360.9|208210.9|8
1639701880000|2021-12-17 00:44:40|208362.4|208212.4|208367.7|208217.7|208367.7|208217.7|208362.4|208212.4|4
1639701890000|2021-12-17 00:44:50|208361.9|208211.9|208359.6|208209.6|208362.2|208212.2|208357.6|208207.6|9
1639701900000|2021-12-17 00:45:00|208356.8|208206.8|208357.1|208207.1|208358.1|208208.1|208351.3|208201.3|8
1639701910000|2021-12-17 00:45:10|208357.5|208207.5|208357.6|208207.6|208365.3|208215.3|208357.5|208207.5|17
1639701920000|2021-12-17 00:45:20|208358.5|208208.5|208352|208202|208358.5|208208.5|208351.8|208201.8|10
1639701930000|2021-12-17 00:45:30|208362|208212|208355|208205|208362|208212|208354.3|208204.3|7
1639701940000|2021-12-17 00:45:40|208356.5|208206.5|208368.4|208218.4|208369.5|208219.5|208356.5|208206.5|7
1639701950000|2021-12-17 00:45:50|208355.8|208205.8|208354.9|208204.9|208365|208215|208354.9|208204.9|7
1639701960000|2021-12-17 00:46:00|208347|208197|208368.5|208218.5|208368.5|208218.5|208347|208197|2
1639701970000|2021-12-17 00:46:10|208359.6|208209.6|208357.9|208207.9|208359.6|208209.6|208354.3|208204.3|7
1639701980000|2021-12-17 00:46:20|208352.2|208202.2|208339.9|208189.9|208357.9|208207.9|208339.4|208189.4|13
1639701990000|2021-12-17 00:46:30|208337.7|208187.7|208338.3|208188.3|208342.7|208192.7|208337.1|208187.1|9
1639702000000|2021-12-17 00:46:40|208339.3|208189.3|208354.5|208204.5|208354.5|208204.5|208339.3|208189.3|10
1639702010000|2021-12-17 00:46:50|208348.5|208198.5|208341.9|208191.9|208348.5|208198.5|208340.8|208190.8|9
1639702020000|2021-12-17 00:47:00|208343.1|208193.1|208344.8|208194.8|208347|208197|208341.8|208191.8|10
1639702030000|2021-12-17 00:47:10|208344.6|208194.6|208344.3|208194.3|208344.6|208194.6|208341.3|208191.3|11
1639702040000|2021-12-17 00:47:20|208342.3|208192.3|208340.4|208190.4|208342.8|208192.8|208306.3|208156.3|14
1639702050000|2021-12-17 00:47:30|208332.8|208182.8|208331.9|208181.9|208335.6|208185.6|208330.7|208180.7|8
1639702060000|2021-12-17 00:47:40|208332.2|208182.2|208332.1|208182.1|208335.3|208185.3|208328.8|208178.8|7
1639702070000|2021-12-17 00:47:50|208330.9|208180.9|208331.4|208181.4|208331.6|208181.6|208330.9|208180.9|4
1639702080000|2021-12-17 00:48:00|208331.1|208181.1|208325.4|208175.4|208331.1|208181.1|208321.5|208171.5|11
1639702090000|2021-12-17 00:48:10|208342.1|208192.1|208330.9|208180.9|208342.1|208192.1|208328.6|208178.6|11
1639702100000|2021-12-17 00:48:20|208331.3|208181.3|208327.5|208177.5|208331.9|208181.9|208326.6|208176.6|20
1639702110000|2021-12-17 00:48:30|208326.3|208176.3|208320.8|208170.8|208327.8|208177.8|208320.8|208170.8|14
1639702120000|2021-12-17 00:48:40|208322.4|208172.4|208320|208170|208323.4|208173.4|208319.9|208169.9|6
1639702130000|2021-12-17 00:48:50|208321.1|208171.1|208323.2|208173.2|208323.2|208173.2|208317.2|208167.2|6
1639702140000|2021-12-17 00:49:00|208322.5|208172.5|208317.8|208167.8|208324.2|208174.2|208317.8|208167.8|6
1639702150000|2021-12-17 00:49:10|208323.1|208173.1|208328.4|208178.4|208329.6|208179.6|208323.1|208173.1|6
1639702160000|2021-12-17 00:49:20|208329.1|208179.1|208329.1|208179.1|208330.9|208180.9|208321.8|208171.8|10
1639702170000|2021-12-17 00:49:30|208328.7|208178.7|208329.8|208179.8|208333.2|208183.2|208328.7|208178.7|5
1639702180000|2021-12-17 00:49:40|208328.6|208178.6|208328.1|208178.1|208331.6|208181.6|208325.8|208175.8|7
1639702190000|2021-12-17 00:49:50|208315|208165|208329.3|208179.3|208329.3|208179.3|208315|208165|5
1639702200000|2021-12-17 00:50:00|208318.6|208168.6|208330.1|208180.1|208339.7|208189.7|208314.4|208164.4|16
1639702210000|2021-12-17 00:50:10|208329.6|208179.6|208335.1|208185.1|208335.1|208185.1|208328.9|208178.9|4
1639702220000|2021-12-17 00:50:20|208329.4|208179.4|208318.6|208168.6|208329.4|208179.4|208318.2|208168.2|11
1639702230000|2021-12-17 00:50:30|208319.3|208169.3|208332|208182|208334.6|208184.6|208316.9|208166.9|11
1639702240000|2021-12-17 00:50:40|208326.7|208176.7|208318.1|208168.1|208326.7|208176.7|208315|208165|4
1639702250000|2021-12-17 00:50:50|208318.7|208168.7|208346.1|208196.1|208346.1|208196.1|208318.5|208168.5|8
1639702260000|2021-12-17 00:51:00|208337.5|208187.5|208335.8|208185.8|208344|208194|208335.8|208185.8|7
1639702270000|2021-12-17 00:51:10|208348.9|208198.9|208320.1|208170.1|208348.9|208198.9|208320.1|208170.1|6
1639702280000|2021-12-17 00:51:20|208320.2|208170.2|208339.9|208189.9|208339.9|208189.9|208320.2|208170.2|14
1639702290000|2021-12-17 00:51:30|208337.9|208187.9|208339.5|208189.5|208340.7|208190.7|208336.2|208186.2|6
1639702300000|2021-12-17 00:51:40|208340.1|208190.1|208334.9|208184.9|208340.1|208190.1|208334.5|208184.5|9
1639702310000|2021-12-17 00:51:50|208335.2|208185.2|208337|208187|208337.3|208187.3|208335.1|208185.1|7
1639702320000|2021-12-17 00:52:00|208337.3|208187.3|208327.8|208177.8|208337.7|208187.7|208326.1|208176.1|13
1639702330000|2021-12-17 00:52:10|208327.9|208177.9|208317.5|208167.5|208332.1|208182.1|208317.5|208167.5|11
1639702340000|2021-12-17 00:52:20|208324.5|208174.5|208323|208173|208329.9|208179.9|208316.4|208166.4|14
1639702350000|2021-12-17 00:52:30|208326.7|208176.7|208341.6|208191.6|208344.4|208194.4|208326.7|208176.7|14
1639702360000|2021-12-17 00:52:40|208341.2|208191.2|208345.8|208195.8|208345.8|208195.8|208339.2|208189.2|10
1639702370000|2021-12-17 00:52:50|208345.9|208195.9|208342.7|208192.7|208345.9|208195.9|208342.7|208192.7|3
1639702380000|2021-12-17 00:53:00|208342.5|208192.5|208339|208189|208346.8|208196.8|208336.3|208186.3|10
1639702390000|2021-12-17 00:53:10|208337|208187|208339.6|208189.6|208341.8|208191.8|208337|208187|6
1639702400000|2021-12-17 00:53:20|208343.6|208193.6|208333.5|208183.5|208343.6|208193.6|208323|208173|14
1639702410000|2021-12-17 00:53:30|208332.9|208182.9|208337.1|208187.1|208348.8|208198.8|208332.9|208182.9|12
1639702420000|2021-12-17 00:53:40|208329.4|208179.4|208325.2|208175.2|208336.2|208186.2|208325.2|208175.2|23
1639702430000|2021-12-17 00:53:50|208325.7|208175.7|208332.2|208182.2|208334.6|208184.6|208324.3|208174.3|21
1639702440000|2021-12-17 00:54:00|208332.1|208182.1|208327.8|208177.8|208332.8|208182.8|208326.6|208176.6|20
1639702450000|2021-12-17 00:54:10|208328.1|208178.1|208344.4|208194.4|208354.5|208204.5|208327.6|208177.6|21
1639702460000|2021-12-17 00:54:20|208343.2|208193.2|208347.1|208197.1|208352.3|208202.3|208340.4|208190.4|19
1639702470000|2021-12-17 00:54:30|208348|208198|208341.5|208191.5|208348|208198|208339.9|208189.9|18
1639702480000|2021-12-17 00:54:40|208340.8|208190.8|208336|208186|208342.2|208192.2|208334.4|208184.4|18
1639702490000|2021-12-17 00:54:50|208335.1|208185.1|208357.8|208207.8|208357.9|208207.9|208335.1|208185.1|28
1639702500000|2021-12-17 00:55:00|208359.4|208209.4|208350.5|208200.5|208359.4|208209.4|208348.3|208198.3|17
1639702510000|2021-12-17 00:55:10|208346.1|208196.1|208359.3|208209.3|208361.1|208211.1|208345.8|208195.8|11
1639702520000|2021-12-17 00:55:20|208356|208206|208344.1|208194.1|208356|208206|208340.6|208190.6|9
1639702530000|2021-12-17 00:55:30|208344.6|208194.6|208354.1|208204.1|208357.2|208207.2|208343.8|208193.8|12
1639702540000|2021-12-17 00:55:40|208352.8|208202.8|208354.3|208204.3|208355.5|208205.5|208349.8|208199.8|13
1639702550000|2021-12-17 00:55:50|208355|208205|208345.8|208195.8|208355|208205|208345.8|208195.8|10
1639702560000|2021-12-17 00:56:00|208346.7|208196.7|208344.6|208194.6|208350.1|208200.1|208344.6|208194.6|13
1639702570000|2021-12-17 00:56:10|208344.3|208194.3|208344.3|208194.3|208347.7|208197.7|208344.2|208194.2|11
1639702580000|2021-12-17 00:56:20|208344.7|208194.7|208344.2|208194.2|208346|208196|208341.9|208191.9|20
1639702590000|2021-12-17 00:56:30|208343.4|208193.4|208338.9|208188.9|208344.4|208194.4|208338.6|208188.6|19
1639702600000|2021-12-17 00:56:40|208339.2|208189.2|208345.8|208195.8|208345.8|208195.8|208339.2|208189.2|12
1639702610000|2021-12-17 00:56:50|208348.5|208198.5|208344.8|208194.8|208348.5|208198.5|208341.8|208191.8|7
1639702620000|2021-12-17 00:57:00|208343.3|208193.3|208343.1|208193.1|208345.8|208195.8|208343.1|208193.1|4
1639702630000|2021-12-17 00:57:10|208340.3|208190.3|208343.3|208193.3|208351.7|208201.7|208340.3|208190.3|7
1639702640000|2021-12-17 00:57:20|208342.5|208192.5|208352.2|208202.2|208353.6|208203.6|208338.3|208188.3|15
1639702650000|2021-12-17 00:57:30|208351.4|208201.4|208345.3|208195.3|208352.8|208202.8|208344.3|208194.3|22
1639702660000|2021-12-17 00:57:40|208340.7|208190.7|208338.6|208188.6|208344.7|208194.7|208338.2|208188.2|10
1639702670000|2021-12-17 00:57:50|208339.2|208189.2|208348.7|208198.7|208350.8|208200.8|208338.6|208188.6|23
1639702680000|2021-12-17 00:58:00|208349.7|208199.7|208341.6|208191.6|208352.2|208202.2|208341.6|208191.6|17
1639702690000|2021-12-17 00:58:10|208341.7|208191.7|208338.8|208188.8|208341.8|208191.8|208338.8|208188.8|12
1639702700000|2021-12-17 00:58:20|208339.5|208189.5|208347.4|208197.4|208350.3|208200.3|208339.2|208189.2|18
1639702710000|2021-12-17 00:58:30|208347.5|208197.5|208346.3|208196.3|208358.7|208208.7|208345.2|208195.2|16
1639702720000|2021-12-17 00:58:40|208348|208198|208348.7|208198.7|208354.9|208204.9|208347.8|208197.8|18
1639702730000|2021-12-17 00:58:50|208349.7|208199.7|208348.6|208198.6|208349.8|208199.8|208345.8|208195.8|12
1639702740000|2021-12-17 00:59:00|208351.2|208201.2|208346.2|208196.2|208351.2|208201.2|208338.5|208188.5|18
1639702750000|2021-12-17 00:59:10|208342.3|208192.3|208343.5|208193.5|208348.3|208198.3|208342|208192|16
1639702760000|2021-12-17 00:59:20|208342.6|208192.6|208343.8|208193.8|208343.8|208193.8|208340.7|208190.7|10
1639702770000|2021-12-17 00:59:30|208344.7|208194.7|208345.6|208195.6|208347.2|208197.2|208344.5|208194.5|11
1639702780000|2021-12-17 00:59:40|208344.3|208194.3|208347.2|208197.2|208348|208198|208342.3|208192.3|11
1639702790000|2021-12-17 00:59:50|208345.7|208195.7|208340.5|208190.5|208346.4|208196.4|208340.5|208190.5|8
1639702800000|2021-12-17 01:00:00|208337.6|208187.6|208343.4|208193.4|208351.1|208201.1|208336.4|208186.4|33
1639702810000|2021-12-17 01:00:10|208341.7|208191.7|208342.1|208192.1|208346.7|208196.7|208340.6|208190.6|21
1639702820000|2021-12-17 01:00:20|208341.2|208191.2|208346.1|208196.1|208346.4|208196.4|208340.1|208190.1|9
1639702830000|2021-12-17 01:00:30|208341.8|208191.8|208349.9|208199.9|208357.6|208207.6|208341.8|208191.8|8
1639702840000|2021-12-17 01:00:40|208355.7|208205.7|208348.8|208198.8|208356.2|208206.2|208348.4|208198.4|7
1639702850000|2021-12-17 01:00:50|208348.3|208198.3|208333.6|208183.6|208348.3|208198.3|208333.4|208183.4|21
1639702860000|2021-12-17 01:01:00|208332.9|208182.9|208318|208168|208334.8|208184.8|208316.3|208166.3|23
1639702870000|2021-12-17 01:01:10|208318.9|208168.9|208317.7|208167.7|208323.9|208173.9|208312.2|208162.2|27
1639702880000|2021-12-17 01:01:20|208318|208168|208319.3|208169.3|208333.9|208183.9|208317.4|208167.4|29
1639702890000|2021-12-17 01:01:30|208318|208168|208328|208178|208332.1|208182.1|208311.2|208161.2|21
1639702900000|2021-12-17 01:01:40|208329.2|208179.2|208319.8|208169.8|208335.4|208185.4|208317.7|208167.7|20
1639702910000|2021-12-17 01:01:50|208313.4|208163.4|208317.1|208167.1|208320.7|208170.7|208313|208163|15
1639702920000|2021-12-17 01:02:00|208317|208167|208312.8|208162.8|208320.2|208170.2|208310|208160|18
1639702930000|2021-12-17 01:02:10|208313.4|208163.4|208320.6|208170.6|208320.6|208170.6|208312.7|208162.7|22
1639702940000|2021-12-17 01:02:20|208319.7|208169.7|208306.2|208156.2|208319.7|208169.7|208302.5|208152.5|25
1639702950000|2021-12-17 01:02:30|208309.5|208159.5|208306.6|208156.6|208313.6|208163.6|208303|208153|23
1639702960000|2021-12-17 01:02:40|208309.8|208159.8|208317|208167|208327.3|208177.3|208304.3|208154.3|23
1639702970000|2021-12-17 01:02:50|208312.7|208162.7|208309.1|208159.1|208313.8|208163.8|208306.8|208156.8|17
1639702980000|2021-12-17 01:03:00|208309.5|208159.5|208316.7|208166.7|208316.7|208166.7|208309.3|208159.3|18
1639702990000|2021-12-17 01:03:10|208317.4|208167.4|208314.2|208164.2|208318.3|208168.3|208314.2|208164.2|14
1639703000000|2021-12-17 01:03:20|208317.6|208167.6|208319.8|208169.8|208322.1|208172.1|208313.2|208163.2|35
1639703010000|2021-12-17 01:03:30|208319.5|208169.5|208316|208166|208319.5|208169.5|208308.9|208158.9|36
1639703020000|2021-12-17 01:03:40|208314.2|208164.2|208315.7|208165.7|208318.2|208168.2|208312.6|208162.6|35
1639703030000|2021-12-17 01:03:50|208317|208167|208317|208167|208317.6|208167.6|208314.6|208164.6|29
1639703040000|2021-12-17 01:04:00|208316.8|208166.8|208291|208141|208318.5|208168.5|208288.9|208138.9|35
1639703050000|2021-12-17 01:04:10|208290.9|208140.9|208292|208142|208298.1|208148.1|208290.9|208140.9|35
1639703060000|2021-12-17 01:04:20|208284.4|208134.4|208286.6|208136.6|208290.2|208140.2|208283.8|208133.8|32
1639703070000|2021-12-17 01:04:30|208285.8|208135.8|208287.3|208137.3|208291.1|208141.1|208285.8|208135.8|19
1639703080000|2021-12-17 01:04:40|208288|208138|208301.4|208151.4|208305|208155|208284.7|208134.7|26
1639703090000|2021-12-17 01:04:50|208300.3|208150.3|208303.1|208153.1|208304.4|208154.4|208293.1|208143.1|32
1639703100000|2021-12-17 01:05:00|208299|208149|208292.6|208142.6|208299|208149|208290.6|208140.6|38
1639703110000|2021-12-17 01:05:10|208292.7|208142.7|208309.4|208159.4|208318.2|208168.2|208288.5|208138.5|37
1639703120000|2021-12-17 01:05:20|208314.3|208164.3|208312.2|208162.2|208319|208169|208306.2|208156.2|36
1639703130000|2021-12-17 01:05:30|208311|208161|208323.2|208173.2|208331.6|208181.6|208310.4|208160.4|35
1639703140000|2021-12-17 01:05:40|208324.2|208174.2|208303.1|208153.1|208326.1|208176.1|208299.5|208149.5|32
1639703150000|2021-12-17 01:05:50|208302.8|208152.8|208320.4|208170.4|208324.6|208174.6|208298.8|208148.8|26
1639703160000|2021-12-17 01:06:00|208325.1|208175.1|208315.1|208165.1|208326.7|208176.7|208315.1|208165.1|27
1639703170000|2021-12-17 01:06:10|208318.3|208168.3|208310.1|208160.1|208318.5|208168.5|208306.5|208156.5|28
1639703180000|2021-12-17 01:06:20|208310.6|208160.6|208341.9|208191.9|208344.2|208194.2|208308.8|208158.8|28
1639703190000|2021-12-17 01:06:30|208343|208193|208344.1|208194.1|208344.1|208194.1|208340.8|208190.8|29
1639703200000|2021-12-17 01:06:40|208344.7|208194.7|208321.9|208171.9|208345.3|208195.3|208313.3|208163.3|28
1639703210000|2021-12-17 01:06:50|208324.4|208174.4|208323.2|208173.2|208325.3|208175.3|208317.2|208167.2|26
1639703220000|2021-12-17 01:07:00|208323.6|208173.6|208317.2|208167.2|208323.6|208173.6|208287.9|208137.9|37
1639703230000|2021-12-17 01:07:10|208315|208165|208316.9|208166.9|208321.5|208171.5|208314.9|208164.9|28
1639703240000|2021-12-17 01:07:20|208316.5|208166.5|208317.4|208167.4|208318|208168|208315.8|208165.8|20
1639703250000|2021-12-17 01:07:30|208318.1|208168.1|208316.5|208166.5|208321.1|208171.1|208313.7|208163.7|18
1639703260000|2021-12-17 01:07:40|208315.9|208165.9|208314.1|208164.1|208317.3|208167.3|208310.3|208160.3|27
1639703270000|2021-12-17 01:07:50|208315.8|208165.8|208315.3|208165.3|208315.8|208165.8|208307.8|208157.8|24
1639703280000|2021-12-17 01:08:00|208314.2|208164.2|208327|208177|208329.4|208179.4|208312.2|208162.2|33
1639703290000|2021-12-17 01:08:10|208328.8|208178.8|208330.2|208180.2|208330.4|208180.4|208328|208178|26
1639703300000|2021-12-17 01:08:20|208328.7|208178.7|208328.4|208178.4|208329.1|208179.1|208321.1|208171.1|27
1639703310000|2021-12-17 01:08:30|208328|208178|208333.5|208183.5|208335.3|208185.3|208319|208169|29
1639703320000|2021-12-17 01:08:40|208334.5|208184.5|208332.1|208182.1|208335.2|208185.2|208321.1|208171.1|31
1639703330000|2021-12-17 01:08:50|208333.5|208183.5|208325.8|208175.8|208333.5|208183.5|208323.1|208173.1|30
1639703340000|2021-12-17 01:09:00|208321.3|208171.3|208323|208173|208334.2|208184.2|208320.8|208170.8|30
1639703350000|2021-12-17 01:09:10|208322.5|208172.5|208323.7|208173.7|208327|208177|208318.5|208168.5|23
1639703360000|2021-12-17 01:09:20|208331.4|208181.4|208328.7|208178.7|208333.8|208183.8|208324.5|208174.5|28
1639703370000|2021-12-17 01:09:30|208327.1|208177.1|208327.2|208177.2|208330.5|208180.5|208325.8|208175.8|23
1639703380000|2021-12-17 01:09:40|208327.4|208177.4|208325.4|208175.4|208329.2|208179.2|208324.1|208174.1|29
1639703390000|2021-12-17 01:09:50|208325.8|208175.8|208328.4|208178.4|208330.2|208180.2|208325.8|208175.8|27
1639703400000|2021-12-17 01:10:00|208328.6|208178.6|208312.9|208162.9|208329.9|208179.9|208311.7|208161.7|38
1639703410000|2021-12-17 01:10:10|208313.2|208163.2|208313.8|208163.8|208317|208167|208310.3|208160.3|29
1639703420000|2021-12-17 01:10:20|208313.1|208163.1|208310.5|208160.5|208315.5|208165.5|208310.2|208160.2|26
1639703430000|2021-12-17 01:10:30|208311.8|208161.8|208315|208165|208315|208165|208310.7|208160.7|17
1639703440000|2021-12-17 01:10:40|208313|208163|208311.7|208161.7|208315.2|208165.2|208309.6|208159.6|20
1639703450000|2021-12-17 01:10:50|208303.3|208153.3|208309.4|208159.4|208310.9|208160.9|208299.4|208149.4|36
1639703460000|2021-12-17 01:11:00|208309.3|208159.3|208322.2|208172.2|208322.2|208172.2|208308|208158|39
1639703470000|2021-12-17 01:11:10|208325.4|208175.4|208321.3|208171.3|208325.5|208175.5|208312.1|208162.1|32
1639703480000|2021-12-17 01:11:20|208316.9|208166.9|208318.6|208168.6|208319.5|208169.5|208315|208165|25
1639703490000|2021-12-17 01:11:30|208318.4|208168.4|208313|208163|208319|208169|208311.2|208161.2|25
1639703500000|2021-12-17 01:11:40|208313.9|208163.9|208312.5|208162.5|208315.7|208165.7|208309.6|208159.6|25
1639703510000|2021-12-17 01:11:50|208313.6|208163.6|208314.5|208164.5|208319.2|208169.2|208310.9|208160.9|30
1639703520000|2021-12-17 01:12:00|208318.1|208168.1|208345.5|208195.5|208352|208202|208314.2|208164.2|33
1639703530000|2021-12-17 01:12:10|208344.6|208194.6|208349.1|208199.1|208352.6|208202.6|208343.5|208193.5|29
1639703540000|2021-12-17 01:12:20|208353|208203|208347.5|208197.5|208353|208203|208345.4|208195.4|28
1639703550000|2021-12-17 01:12:30|208348.3|208198.3|208349.8|208199.8|208352.9|208202.9|208346.7|208196.7|30
1639703560000|2021-12-17 01:12:40|208349.6|208199.6|208350.3|208200.3|208351.7|208201.7|208342.1|208192.1|30
1639703570000|2021-12-17 01:12:50|208349.3|208199.3|208360.8|208210.8|208360.8|208210.8|208345.6|208195.6|30
1639703580000|2021-12-17 01:13:00|208360.7|208210.7|208357.9|208207.9|208360.7|208210.7|208353.5|208203.5|26
1639703590000|2021-12-17 01:13:10|208358.4|208208.4|208361.1|208211.1|208362.1|208212.1|208355.2|208205.2|19
1639703600000|2021-12-17 01:13:20|208361.4|208211.4|208362.6|208212.6|208366.7|208216.7|208359.7|208209.7|21
1639703610000|2021-12-17 01:13:30|208362.7|208212.7|208357.3|208207.3|208364.6|208214.6|208356.4|208206.4|22
1639703620000|2021-12-17 01:13:40|208357.4|208207.4|208356.6|208206.6|208359.9|208209.9|208356.5|208206.5|18
1639703630000|2021-12-17 01:13:50|208357.6|208207.6|208357.5|208207.5|208362.1|208212.1|208353.5|208203.5|23
1639703640000|2021-12-17 01:14:00|208358.5|208208.5|208367.1|208217.1|208381|208231|208358.5|208208.5|28
1639703650000|2021-12-17 01:14:10|208367.4|208217.4|208360.5|208210.5|208370|208220|208359|208209|29
1639703660000|2021-12-17 01:14:20|208360.7|208210.7|208367.9|208217.9|208368.3|208218.3|208358.9|208208.9|24
1639703670000|2021-12-17 01:14:30|208361.4|208211.4|208365|208215|208365|208215|208358.7|208208.7|32
1639703680000|2021-12-17 01:14:40|208366.8|208216.8|208362.4|208212.4|208370.6|208220.6|208358.4|208208.4|25
1639703690000|2021-12-17 01:14:50|208361.2|208211.2|208352.4|208202.4|208361.2|208211.2|208352.3|208202.3|19
1639703700000|2021-12-17 01:15:00|208351.2|208201.2|208358.7|208208.7|208362.5|208212.5|208345.6|208195.6|38
1639703710000|2021-12-17 01:15:10|208359|208209|208350.3|208200.3|208361.9|208211.9|208341.6|208191.6|34
1639703720000|2021-12-17 01:15:20|208350.4|208200.4|208346.9|208196.9|208356.3|208206.3|208339.2|208189.2|37
1639703730000|2021-12-17 01:15:30|208349|208199|208348.3|208198.3|208358.6|208208.6|208342.7|208192.7|31
1639703740000|2021-12-17 01:15:40|208351|208201|208344.5|208194.5|208356.3|208206.3|208341.5|208191.5|37
1639703750000|2021-12-17 01:15:50|208343.8|208193.8|208354.9|208204.9|208355.7|208205.7|208342.9|208192.9|39
1639703760000|2021-12-17 01:16:00|208355.1|208205.1|208360.4|208210.4|208360.4|208210.4|208355.1|208205.1|31
1639703770000|2021-12-17 01:16:10|208353.3|208203.3|208354.9|208204.9|208359.7|208209.7|208351|208201|34
1639703780000|2021-12-17 01:16:20|208351.6|208201.6|208349.5|208199.5|208355.2|208205.2|208337.1|208187.1|37
1639703790000|2021-12-17 01:16:30|208347.7|208197.7|208317.4|208167.4|208349.9|208199.9|208312.7|208162.7|37
1639703800000|2021-12-17 01:16:40|208312.3|208162.3|208317.5|208167.5|208317.8|208167.8|208310.2|208160.2|36
1639703810000|2021-12-17 01:16:50|208311|208161|208312.9|208162.9|208318.1|208168.1|208303.1|208153.1|39
1639703820000|2021-12-17 01:17:00|208312.7|208162.7|208316.4|208166.4|208318.9|208168.9|208310|208160|35
1639703830000|2021-12-17 01:17:10|208315.9|208165.9|208312.5|208162.5|208319.9|208169.9|208310.2|208160.2|33
1639703840000|2021-12-17 01:17:20|208311.6|208161.6|208306.2|208156.2|208318.1|208168.1|208300.3|208150.3|33
1639703850000|2021-12-17 01:17:30|208307|208157|208302.5|208152.5|208307|208157|208268.5|208118.5|34
1639703860000|2021-12-17 01:17:40|208299.6|208149.6|208309.2|208159.2|208314.5|208164.5|208299.6|208149.6|36
1639703870000|2021-12-17 01:17:50|208307.6|208157.6|208307|208157|208314|208164|208300.4|208150.4|33
1639703880000|2021-12-17 01:18:00|208307.7|208157.7|208308|208158|208311.2|208161.2|208288.9|208138.9|36
1639703890000|2021-12-17 01:18:10|208308.1|208158.1|208299.2|208149.2|208312.4|208162.4|208299.2|208149.2|30
1639703900000|2021-12-17 01:18:20|208302.7|208152.7|208302.3|208152.3|208310.4|208160.4|208296.5|208146.5|39
1639703910000|2021-12-17 01:18:30|208303.5|208153.5|208306.3|208156.3|208310.9|208160.9|208296.5|208146.5|35
1639703920000|2021-12-17 01:18:40|208302.6|208152.6|208313|208163|208314.9|208164.9|208299.6|208149.6|33
1639703930000|2021-12-17 01:18:50|208311.1|208161.1|208302.6|208152.6|208314.6|208164.6|208302.6|208152.6|34
1639703940000|2021-12-17 01:19:00|208302.2|208152.2|208305.4|208155.4|208310.6|208160.6|208299.4|208149.4|28
1639703950000|2021-12-17 01:19:10|208305.9|208155.9|208298.5|208148.5|208305.9|208155.9|208293.6|208143.6|32
1639703960000|2021-12-17 01:19:20|208296.4|208146.4|208317|208167|208317|208167|208296.4|208146.4|36
1639703970000|2021-12-17 01:19:30|208312.3|208162.3|208314.3|208164.3|208316.3|208166.3|208309.9|208159.9|28
1639703980000|2021-12-17 01:19:40|208315.1|208165.1|208312.7|208162.7|208320.2|208170.2|208311.7|208161.7|23
1639703990000|2021-12-17 01:19:50|208312.8|208162.8|208314.1|208164.1|208315.3|208165.3|208312.8|208162.8|13
1639704000000|2021-12-17 01:20:00|208312.6|208162.6|208312.8|208162.8|208315.4|208165.4|208312.6|208162.6|16
1639704010000|2021-12-17 01:20:10|208312.7|208162.7|208315|208165|208318.5|208168.5|208305.2|208155.2|30
1639704020000|2021-12-17 01:20:20|208314.5|208164.5|208307.9|208157.9|208318.8|208168.8|208307.9|208157.9|29
1639704030000|2021-12-17 01:20:30|208311.5|208161.5|208313.4|208163.4|208314.1|208164.1|208310.1|208160.1|19
1639704040000|2021-12-17 01:20:40|208313.9|208163.9|208310.3|208160.3|208316.2|208166.2|208305.3|208155.3|24
1639704050000|2021-12-17 01:20:50|208310|208160|208309.4|208159.4|208316.1|208166.1|208305.4|208155.4|32
1639704060000|2021-12-17 01:21:00|208311.4|208161.4|208311.7|208161.7|208313.1|208163.1|208308.7|208158.7|25
1639704070000|2021-12-17 01:21:10|208312.2|208162.2|208311.9|208161.9|208312.4|208162.4|208307.6|208157.6|17
1639704080000|2021-12-17 01:21:20|208312.3|208162.3|208308.9|208158.9|208313.5|208163.5|208308.4|208158.4|13
1639704090000|2021-12-17 01:21:30|208309.8|208159.8|208305.5|208155.5|208312.3|208162.3|208298.5|208148.5|11
1639704100000|2021-12-17 01:21:40|208307.3|208157.3|208312.6|208162.6|208314.8|208164.8|208305.4|208155.4|11
1639704110000|2021-12-17 01:21:50|208314.8|208164.8|208311.7|208161.7|208317.2|208167.2|208311.4|208161.4|14
1639704120000|2021-12-17 01:22:00|208312.9|208162.9|208312.2|208162.2|208314|208164|208309.1|208159.1|25
1639704130000|2021-12-17 01:22:10|208314.4|208164.4|208314.6|208164.6|208317.2|208167.2|208312.7|208162.7|25
1639704140000|2021-12-17 01:22:20|208313.2|208163.2|208314.8|208164.8|208314.8|208164.8|208311.4|208161.4|16
1639704150000|2021-12-17 01:22:30|208315.4|208165.4|208316.2|208166.2|208316.3|208166.3|208305.2|208155.2|27
1639704160000|2021-12-17 01:22:40|208311.2|208161.2|208315.7|208165.7|208316.3|208166.3|208311|208161|28
1639704170000|2021-12-17 01:22:50|208310.8|208160.8|208310.1|208160.1|208317.2|208167.2|208304.7|208154.7|30
1639704180000|2021-12-17 01:23:00|208312|208162|208312.4|208162.4|208314|208164|208309.4|208159.4|23
1639704190000|2021-12-17 01:23:10|208312.6|208162.6|208313.9|208163.9|208318.9|208168.9|208308.3|208158.3|26
1639704200000|2021-12-17 01:23:20|208314.2|208164.2|208317.5|208167.5|208321.5|208171.5|208309.2|208159.2|29
1639704210000|2021-12-17 01:23:30|208319|208169|208313.9|208163.9|208320.3|208170.3|208313.9|208163.9|20
1639704220000|2021-12-17 01:23:40|208313.8|208163.8|208313|208163|208316.5|208166.5|208306.5|208156.5|18
1639704230000|2021-12-17 01:23:50|208314.1|208164.1|208313.6|208163.6|208317.8|208167.8|208313.4|208163.4|19
1639704240000|2021-12-17 01:24:00|208313.2|208163.2|208311.1|208161.1|208314.7|208164.7|208309.2|208159.2|20
1639704250000|2021-12-17 01:24:10|208315.5|208165.5|208312.6|208162.6|208315.5|208165.5|208311.9|208161.9|17
1639704260000|2021-12-17 01:24:20|208315.1|208165.1|208310.8|208160.8|208316|208166|208306.2|208156.2|21
1639704270000|2021-12-17 01:24:30|208310|208160|208311.9|208161.9|208316.7|208166.7|208309.4|208159.4|9
1639704280000|2021-12-17 01:24:40|208312.6|208162.6|208316|208166|208316|208166|208312.6|208162.6|13
1639704290000|2021-12-17 01:24:50|208299.8|208149.8|208313.1|208163.1|208314|208164|208299.8|208149.8|20
1639704300000|2021-12-17 01:25:00|208313.5|208163.5|208324.1|208174.1|208329.1|208179.1|208309.9|208159.9|29
1639704310000|2021-12-17 01:25:10|208323.6|208173.6|208325.6|208175.6|208326.5|208176.5|208319.9|208169.9|20
1639704320000|2021-12-17 01:25:20|208326.1|208176.1|208317.3|208167.3|208326.1|208176.1|208317.1|208167.1|21
1639704330000|2021-12-17 01:25:30|208318.5|208168.5|208318.5|208168.5|208319.8|208169.8|208317.5|208167.5|16
1639704340000|2021-12-17 01:25:40|208318.7|208168.7|208327.3|208177.3|208327.3|208177.3|208314.3|208164.3|15
1639704350000|2021-12-17 01:25:50|208327.1|208177.1|208320.2|208170.2|208328.5|208178.5|208316.6|208166.6|14
1639704360000|2021-12-17 01:26:00|208317.8|208167.8|208323.5|208173.5|208324|208174|208317.8|208167.8|16
1639704370000|2021-12-17 01:26:10|208321.1|208171.1|208312.4|208162.4|208321.5|208171.5|208309|208159|18
1639704380000|2021-12-17 01:26:20|208310.6|208160.6|208319.8|208169.8|208319.8|208169.8|208310.6|208160.6|19
1639704390000|2021-12-17 01:26:30|208319.5|208169.5|208316.4|208166.4|208321.3|208171.3|208315.7|208165.7|18
1639704400000|2021-12-17 01:26:40|208316.1|208166.1|208316.4|208166.4|208318.2|208168.2|208304.1|208154.1|18
1639704410000|2021-12-17 01:26:50|208316.1|208166.1|208320.5|208170.5|208320.8|208170.8|208313.6|208163.6|21
1639704420000|2021-12-17 01:27:00|208320|208170|208318.6|208168.6|208322.9|208172.9|208314|208164|28
1639704430000|2021-12-17 01:27:10|208318.2|208168.2|208317.2|208167.2|208321.2|208171.2|208317|208167|18
1639704440000|2021-12-17 01:27:20|208319.2|208169.2|208315.1|208165.1|208319.2|208169.2|208313.3|208163.3|21
1639704450000|2021-12-17 01:27:30|208316.2|208166.2|208318.9|208168.9|208318.9|208168.9|208313.9|208163.9|21
1639704460000|2021-12-17 01:27:40|208317.3|208167.3|208316|208166|208318.6|208168.6|208313.4|208163.4|25
1639704470000|2021-12-17 01:27:50|208316.4|208166.4|208316.3|208166.3|208316.4|208166.4|208312|208162|25
1639704480000|2021-12-17 01:28:00|208316.7|208166.7|208314.1|208164.1|208317.4|208167.4|208312.4|208162.4|21
1639704490000|2021-12-17 01:28:10|208313.5|208163.5|208318.4|208168.4|208318.5|208168.5|208313|208163|16
1639704500000|2021-12-17 01:28:20|208316.3|208166.3|208314.6|208164.6|208317.7|208167.7|208310.4|208160.4|15
1639704510000|2021-12-17 01:28:30|208319.2|208169.2|208317.8|208167.8|208320.7|208170.7|208315.5|208165.5|20
1639704520000|2021-12-17 01:28:40|208317.5|208167.5|208313.2|208163.2|208317.5|208167.5|208312.7|208162.7|18
1639704530000|2021-12-17 01:28:50|208314|208164|208316.1|208166.1|208317.9|208167.9|208311.8|208161.8|25
1639704540000|2021-12-17 01:29:00|208315.1|208165.1|208315|208165|208316.6|208166.6|208312.5|208162.5|30
1639704550000|2021-12-17 01:29:10|208314.1|208164.1|208315.5|208165.5|208316.3|208166.3|208312.8|208162.8|19
1639704560000|2021-12-17 01:29:20|208315.6|208165.6|208316|208166|208317.3|208167.3|208312.3|208162.3|20
1639704570000|2021-12-17 01:29:30|208316.1|208166.1|208318.4|208168.4|208319.2|208169.2|208314.8|208164.8|20
1639704580000|2021-12-17 01:29:40|208320.4|208170.4|208326.4|208176.4|208333|208183|208317.9|208167.9|38
1639704590000|2021-12-17 01:29:50|208326.1|208176.1|208324.3|208174.3|208331.9|208181.9|208324.3|208174.3|33
1639704600000|2021-12-17 01:30:00|208329.8|208179.8|208322.2|208172.2|208329.8|208179.8|208319.2|208169.2|30
1639704610000|2021-12-17 01:30:10|208321.1|208171.1|208328.1|208178.1|208329.6|208179.6|208316.8|208166.8|28
1639704620000|2021-12-17 01:30:20|208322.5|208172.5|208325|208175|208329.2|208179.2|208319.1|208169.1|32
1639704630000|2021-12-17 01:30:30|208323.9|208173.9|208324.7|208174.7|208325.8|208175.8|208317.8|208167.8|29
1639704640000|2021-12-17 01:30:40|208322.2|208172.2|208327|208177|208347.5|208197.5|208318.8|208168.8|35
1639704650000|2021-12-17 01:30:50|208330.4|208180.4|208328.7|208178.7|208341.3|208191.3|208327.4|208177.4|37
1639704660000|2021-12-17 01:31:00|208333.4|208183.4|208335.2|208185.2|208337.2|208187.2|208328.8|208178.8|36
1639704670000|2021-12-17 01:31:10|208333.9|208183.9|208359.3|208209.3|208363.9|208213.9|208332.5|208182.5|34
1639704680000|2021-12-17 01:31:20|208355.9|208205.9|208352.1|208202.1|208359.7|208209.7|208349.7|208199.7|28
1639704690000|2021-12-17 01:31:30|208352|208202|208380.4|208230.4|208386.7|208236.7|208349.4|208199.4|37
1639704700000|2021-12-17 01:31:40|208380.2|208230.2|208377.3|208227.3|208383.4|208233.4|208377.1|208227.1|31
1639704710000|2021-12-17 01:31:50|208377.1|208227.1|208383.8|208233.8|208383.9|208233.9|208377.1|208227.1|30
1639704720000|2021-12-17 01:32:00|208380.3|208230.3|208384.8|208234.8|208385.1|208235.1|208375.7|208225.7|29
1639704730000|2021-12-17 01:32:10|208385.6|208235.6|208388.2|208238.2|208389.5|208239.5|208384.4|208234.4|22
1639704740000|2021-12-17 01:32:20|208388.1|208238.1|208388.7|208238.7|208391.6|208241.6|208382.2|208232.2|34
1639704750000|2021-12-17 01:32:30|208389.3|208239.3|208380.5|208230.5|208389.3|208239.3|208378.5|208228.5|33
1639704760000|2021-12-17 01:32:40|208380.7|208230.7|208382.2|208232.2|208384.4|208234.4|208379.6|208229.6|27
1639704770000|2021-12-17 01:32:50|208383.4|208233.4|208383.6|208233.6|208386.2|208236.2|208381.1|208231.1|23
1639704780000|2021-12-17 01:33:00|208386.7|208236.7|208383.2|208233.2|208388.6|208238.6|208379.9|208229.9|33
1639704790000|2021-12-17 01:33:10|208384.5|208234.5|208393.1|208243.1|208393.8|208243.8|208384.5|208234.5|35
1639704800000|2021-12-17 01:33:20|208380.7|208230.7|208389.9|208239.9|208391.6|208241.6|208380.7|208230.7|29
1639704810000|2021-12-17 01:33:30|208389.6|208239.6|208388.5|208238.5|208391.1|208241.1|208382.1|208232.1|26
1639704820000|2021-12-17 01:33:40|208388.1|208238.1|208388.7|208238.7|208391.9|208241.9|208379|208229|30
1639704830000|2021-12-17 01:33:50|208387.8|208237.8|208384.9|208234.9|208392.1|208242.1|208380.7|208230.7|29
1639704840000|2021-12-17 01:34:00|208385.7|208235.7|208386|208236|208391.7|208241.7|208377.1|208227.1|35
1639704850000|2021-12-17 01:34:10|208384.6|208234.6|208387.1|208237.1|208389.9|208239.9|208377.3|208227.3|34
1639704860000|2021-12-17 01:34:20|208386.5|208236.5|208386|208236|208388.9|208238.9|208377.3|208227.3|32
1639704870000|2021-12-17 01:34:30|208386.6|208236.6|208384.5|208234.5|208388.9|208238.9|208376|208226|34
1639704880000|2021-12-17 01:34:40|208387.1|208237.1|208385.7|208235.7|208392.3|208242.3|208376.8|208226.8|33
1639704890000|2021-12-17 01:34:50|208384.7|208234.7|208389.9|208239.9|208392.6|208242.6|208377.8|208227.8|32
1639704900000|2021-12-17 01:35:00|208389.7|208239.7|208386.7|208236.7|208392.9|208242.9|208383.3|208233.3|29
1639704910000|2021-12-17 01:35:10|208390.3|208240.3|208394.7|208244.7|208398.2|208248.2|208385.4|208235.4|31
1639704920000|2021-12-17 01:35:20|208395.4|208245.4|208394.7|208244.7|208399|208249|208379.2|208229.2|32
1639704930000|2021-12-17 01:35:30|208390.5|208240.5|208389.5|208239.5|208393.7|208243.7|208377.6|208227.6|33
1639704940000|2021-12-17 01:35:40|208388.9|208238.9|208382.7|208232.7|208389.6|208239.6|208375.3|208225.3|32
1639704950000|2021-12-17 01:35:50|208384|208234|208385.4|208235.4|208386.3|208236.3|208369.7|208219.7|32
1639704960000|2021-12-17 01:36:00|208386.1|208236.1|208386.7|208236.7|208389|208239|208379.7|208229.7|34
1639704970000|2021-12-17 01:36:10|208384.7|208234.7|208386|208236|208389.2|208239.2|208384.7|208234.7|32
1639704980000|2021-12-17 01:36:20|208386.6|208236.6|208388.4|208238.4|208392|208242|208386.6|208236.6|27
1639704990000|2021-12-17 01:36:30|208388.8|208238.8|208375.3|208225.3|208388.8|208238.8|208375.3|208225.3|27
1639705000000|2021-12-17 01:36:40|208375.1|208225.1|208384.9|208234.9|208385.1|208235.1|208375.1|208225.1|28
1639705010000|2021-12-17 01:36:50|208384.3|208234.3|208386.2|208236.2|208386.6|208236.6|208383.1|208233.1|32
1639705020000|2021-12-17 01:37:00|208389.2|208239.2|208385.5|208235.5|208389.2|208239.2|208374.9|208224.9|33
1639705030000|2021-12-17 01:37:10|208385.7|208235.7|208385|208235|208388.2|208238.2|208376.6|208226.6|35
1639705040000|2021-12-17 01:37:20|208389|208239|208406.9|208256.9|208413.3|208263.3|208387|208237|39
1639705050000|2021-12-17 01:37:30|208400.9|208250.9|208403.8|208253.8|208408.2|208258.2|208394.7|208244.7|34
1639705060000|2021-12-17 01:37:40|208404.2|208254.2|208400.6|208250.6|208412|208262|208400.4|208250.4|36
1639705070000|2021-12-17 01:37:50|208400.7|208250.7|208416.8|208266.8|208420.9|208270.9|208399.9|208249.9|38
1639705080000|2021-12-17 01:38:00|208419.4|208269.4|208415.4|208265.4|208424.6|208274.6|208400.7|208250.7|38
1639705090000|2021-12-17 01:38:10|208410.9|208260.9|208412.4|208262.4|208416.2|208266.2|208408.6|208258.6|35
1639705100000|2021-12-17 01:38:20|208412.6|208262.6|208412.3|208262.3|208418.8|208268.8|208407.6|208257.6|36
1639705110000|2021-12-17 01:38:30|208413.1|208263.1|208415.4|208265.4|208423.7|208273.7|208402.7|208252.7|37
1639705120000|2021-12-17 01:38:40|208414.9|208264.9|208419.5|208269.5|208428|208278|208413|208263|38
1639705130000|2021-12-17 01:38:50|208412.2|208262.2|208426.7|208276.7|208440|208290|208411.8|208261.8|36
1639705140000|2021-12-17 01:39:00|208426|208276|208420.7|208270.7|208434.3|208284.3|208414.9|208264.9|38
1639705150000|2021-12-17 01:39:10|208420.8|208270.8|208429.7|208279.7|208431.2|208281.2|208418.4|208268.4|35
1639705160000|2021-12-17 01:39:20|208428.9|208278.9|208429.3|208279.3|208431.8|208281.8|208424.1|208274.1|37
1639705170000|2021-12-17 01:39:30|208414.5|208264.5|208417.9|208267.9|208431.6|208281.6|208412.8|208262.8|35
1639705180000|2021-12-17 01:39:40|208415.5|208265.5|208429.6|208279.6|208429.6|208279.6|208415.3|208265.3|34
1639705190000|2021-12-17 01:39:50|208424.9|208274.9|208428.6|208278.6|208444.5|208294.5|208424.6|208274.6|37
1639705200000|2021-12-17 01:40:00|208429.6|208279.6|208424.9|208274.9|208434|208284|208411.3|208261.3|31
1639705210000|2021-12-17 01:40:10|208419.8|208269.8|208422.9|208272.9|208433.5|208283.5|208419.8|208269.8|34
1639705220000|2021-12-17 01:40:20|208421.3|208271.3|208417.5|208267.5|208433|208283|208417.5|208267.5|36
1639705230000|2021-12-17 01:40:30|208420.1|208270.1|208426.8|208276.8|208428.3|208278.3|208419.8|208269.8|32
1639705240000|2021-12-17 01:40:40|208426.2|208276.2|208425.5|208275.5|208428.4|208278.4|208423.4|208273.4|24
1639705250000|2021-12-17 01:40:50|208425|208275|208423.8|208273.8|208430.2|208280.2|208417.8|208267.8|33
1639705260000|2021-12-17 01:41:00|208424.2|208274.2|208429.7|208279.7|208432.5|208282.5|208422.9|208272.9|34
1639705270000|2021-12-17 01:41:10|208430.4|208280.4|208431.9|208281.9|208436.8|208286.8|208412.6|208262.6|31
1639705280000|2021-12-17 01:41:20|208427.1|208277.1|208428.4|208278.4|208433.8|208283.8|208425.8|208275.8|36
1639705290000|2021-12-17 01:41:30|208429.4|208279.4|208427.5|208277.5|208431.8|208281.8|208422.9|208272.9|38
1639705300000|2021-12-17 01:41:40|208429.3|208279.3|208426.7|208276.7|208431.8|208281.8|208421.4|208271.4|39
1639705310000|2021-12-17 01:41:50|208434|208284|208421.5|208271.5|208434.6|208284.6|208421.5|208271.5|37
1639705320000|2021-12-17 01:42:00|208424.3|208274.3|208416.2|208266.2|208428.3|208278.3|208405.6|208255.6|37
1639705330000|2021-12-17 01:42:10|208416.4|208266.4|208414.2|208264.2|208420|208270|208401.7|208251.7|36
1639705340000|2021-12-17 01:42:20|208417.2|208267.2|208415.4|208265.4|208420.1|208270.1|208406.2|208256.2|34
1639705350000|2021-12-17 01:42:30|208417.5|208267.5|208413.9|208263.9|208419.4|208269.4|208408.4|208258.4|32
1639705360000|2021-12-17 01:42:40|208413.1|208263.1|208412|208262|208415.5|208265.5|208411.5|208261.5|30
1639705370000|2021-12-17 01:42:50|208412.5|208262.5|208415|208265|208415.1|208265.1|208409.1|208259.1|29
1639705380000|2021-12-17 01:43:00|208414.9|208264.9|208416.7|208266.7|208416.7|208266.7|208411.3|208261.3|27
1639705390000|2021-12-17 01:43:10|208413.8|208263.8|208399.7|208249.7|208417.8|208267.8|208397.2|208247.2|35
1639705400000|2021-12-17 01:43:20|208400.9|208250.9|208401.7|208251.7|208401.7|208251.7|208396|208246|30
1639705410000|2021-12-17 01:43:30|208401.8|208251.8|208395.7|208245.7|208401.8|208251.8|208394.5|208244.5|29
1639705420000|2021-12-17 01:43:40|208397|208247|208399.7|208249.7|208405.9|208255.9|208391.6|208241.6|30
1639705430000|2021-12-17 01:43:50|208401.9|208251.9|208401.4|208251.4|208404.8|208254.8|208394.7|208244.7|32
1639705440000|2021-12-17 01:44:00|208397.4|208247.4|208402.4|208252.4|208404|208254|208395.2|208245.2|29
1639705450000|2021-12-17 01:44:10|208402|208252|208399.7|208249.7|208402.8|208252.8|208398.2|208248.2|23
1639705460000|2021-12-17 01:44:20|208398.6|208248.6|208395.5|208245.5|208401.4|208251.4|208395|208245|22
1639705470000|2021-12-17 01:44:30|208398.4|208248.4|208403.4|208253.4|208403.4|208253.4|208398.4|208248.4|28
1639705480000|2021-12-17 01:44:40|208401.4|208251.4|208400|208250|208402.1|208252.1|208398.6|208248.6|23
1639705490000|2021-12-17 01:44:50|208400.1|208250.1|208394.6|208244.6|208402.8|208252.8|208394.6|208244.6|26
1639705500000|2021-12-17 01:45:00|208396.9|208246.9|208397.2|208247.2|208400.2|208250.2|208389.9|208239.9|36
1639705510000|2021-12-17 01:45:10|208393.9|208243.9|208402|208252|208404.1|208254.1|208387.1|208237.1|36
1639705520000|2021-12-17 01:45:20|208401.8|208251.8|208408.7|208258.7|208408.9|208258.9|208400.4|208250.4|29
1639705530000|2021-12-17 01:45:30|208408.2|208258.2|208405|208255|208409.5|208259.5|208402.6|208252.6|21
1639705540000|2021-12-17 01:45:40|208400|208250|208403.2|208253.2|208404.1|208254.1|208400|208250|20
1639705550000|2021-12-17 01:45:50|208403.9|208253.9|208406.8|208256.8|208410.7|208260.7|208401.3|208251.3|25
1639705560000|2021-12-17 01:46:00|208407.1|208257.1|208406.4|208256.4|208407.1|208257.1|208401.1|208251.1|30
1639705570000|2021-12-17 01:46:10|208406.7|208256.7|208405.8|208255.8|208408.4|208258.4|208403.6|208253.6|31
1639705580000|2021-12-17 01:46:20|208404|208254|208404.5|208254.5|208405.8|208255.8|208402.4|208252.4|28
1639705590000|2021-12-17 01:46:30|208404.1|208254.1|208404.2|208254.2|208407|208257|208403.2|208253.2|27
1639705600000|2021-12-17 01:46:40|208406.4|208256.4|208402.5|208252.5|208408|208258|208398.6|208248.6|26
1639705610000|2021-12-17 01:46:50|208403.1|208253.1|208386.8|208236.8|208403.1|208253.1|208384.8|208234.8|33
1639705620000|2021-12-17 01:47:00|208387.3|208237.3|208388.2|208238.2|208397.3|208247.3|208383.9|208233.9|34
1639705630000|2021-12-17 01:47:10|208388.5|208238.5|208389.4|208239.4|208391.3|208241.3|208386.1|208236.1|28
1639705640000|2021-12-17 01:47:20|208389.3|208239.3|208359.6|208209.6|208389.3|208239.3|208346.1|208196.1|37
1639705650000|2021-12-17 01:47:30|208344.9|208194.9|208355.4|208205.4|208355.4|208205.4|208341.1|208191.1|33
1639705660000|2021-12-17 01:47:40|208356.1|208206.1|208353.1|208203.1|208358|208208|208348.3|208198.3|34
1639705670000|2021-12-17 01:47:50|208352.3|208202.3|208349.8|208199.8|208354.5|208204.5|208347.2|208197.2|22
1639705680000|2021-12-17 01:48:00|208350.2|208200.2|208347|208197|208353.1|208203.1|208346.3|208196.3|28
1639705690000|2021-12-17 01:48:10|208346.6|208196.6|208349.4|208199.4|208349.8|208199.8|208344.3|208194.3|22
1639705700000|2021-12-17 01:48:20|208350.2|208200.2|208306.8|208156.8|208350.2|208200.2|208299.7|208149.7|36
1639705710000|2021-12-17 01:48:30|208314|208164|208317.3|208167.3|208318|208168|208309.5|208159.5|31
1639705720000|2021-12-17 01:48:40|208316.1|208166.1|208314.7|208164.7|208320.8|208170.8|208312.4|208162.4|27
1639705730000|2021-12-17 01:48:50|208315.6|208165.6|208322.4|208172.4|208324.1|208174.1|208314.2|208164.2|32
1639705740000|2021-12-17 01:49:00|208321.9|208171.9|208322.5|208172.5|208327.2|208177.2|208306.1|208156.1|34
1639705750000|2021-12-17 01:49:10|208323.3|208173.3|208324|208174|208324.2|208174.2|208317.9|208167.9|31
1639705760000|2021-12-17 01:49:20|208316.1|208166.1|208321.4|208171.4|208321.4|208171.4|208311.2|208161.2|29
1639705770000|2021-12-17 01:49:30|208319|208169|208312|208162|208320.8|208170.8|208311|208161|20
1639705780000|2021-12-17 01:49:40|208314.6|208164.6|208318.6|208168.6|208321|208171|208307.8|208157.8|31
1639705790000|2021-12-17 01:49:50|208318.9|208168.9|208319.8|208169.8|208322.8|208172.8|208313.2|208163.2|36
1639705800000|2021-12-17 01:50:00|208318.4|208168.4|208316.7|208166.7|208319.4|208169.4|208308.7|208158.7|35
1639705810000|2021-12-17 01:50:10|208317.3|208167.3|208316.5|208166.5|208317.8|208167.8|208314|208164|21
1639705820000|2021-12-17 01:50:20|208315.9|208165.9|208313.2|208163.2|208318.2|208168.2|208310.8|208160.8|23
1639705830000|2021-12-17 01:50:30|208307.4|208157.4|208314.5|208164.5|208316.8|208166.8|208307.4|208157.4|29
1639705840000|2021-12-17 01:50:40|208315.5|208165.5|208310.5|208160.5|208316.2|208166.2|208306.1|208156.1|31
1639705850000|2021-12-17 01:50:50|208312.2|208162.2|208318.6|208168.6|208324|208174|208308|208158|29
1639705860000|2021-12-17 01:51:00|208320.7|208170.7|208317|208167|208320.7|208170.7|208312.7|208162.7|34
1639705870000|2021-12-17 01:51:10|208315.3|208165.3|208318.4|208168.4|208321.7|208171.7|208315.1|208165.1|34
1639705880000|2021-12-17 01:51:20|208320|208170|208318.2|208168.2|208324.1|208174.1|208318.2|208168.2|34
1639705890000|2021-12-17 01:51:30|208320.1|208170.1|208315.4|208165.4|208321.9|208171.9|208312|208162|29
1639705900000|2021-12-17 01:51:40|208315.5|208165.5|208317.6|208167.6|208321.5|208171.5|208312.2|208162.2|27
1639705910000|2021-12-17 01:51:50|208319|208169|208318.3|208168.3|208321.4|208171.4|208313.4|208163.4|31
1639705920000|2021-12-17 01:52:00|208317.4|208167.4|208320.7|208170.7|208320.7|208170.7|208311.6|208161.6|32
1639705930000|2021-12-17 01:52:10|208316.1|208166.1|208307.7|208157.7|208321|208171|208307.1|208157.1|29
1639705940000|2021-12-17 01:52:20|208307.4|208157.4|208324.5|208174.5|208326.4|208176.4|208305.6|208155.6|33
1639705950000|2021-12-17 01:52:30|208316.3|208166.3|208317.3|208167.3|208325.7|208175.7|208313.8|208163.8|24
1639705960000|2021-12-17 01:52:40|208315.6|208165.6|208311.6|208161.6|208325.3|208175.3|208309.4|208159.4|24
1639705970000|2021-12-17 01:52:50|208313.3|208163.3|208308.4|208158.4|208320.5|208170.5|208304.8|208154.8|28
1639705980000|2021-12-17 01:53:00|208314.7|208164.7|208313.7|208163.7|208321|208171|208310.5|208160.5|26
1639705990000|2021-12-17 01:53:10|208321.7|208171.7|208316.1|208166.1|208321.7|208171.7|208311.6|208161.6|32
1639706000000|2021-12-17 01:53:20|208315.1|208165.1|208317.4|208167.4|208318.5|208168.5|208310.6|208160.6|34
1639706010000|2021-12-17 01:53:30|208316.1|208166.1|208309.5|208159.5|208318.2|208168.2|208308.7|208158.7|32
1639706020000|2021-12-17 01:53:40|208309.9|208159.9|208318.8|208168.8|208319.6|208169.6|208309.9|208159.9|27
1639706030000|2021-12-17 01:53:50|208318.5|208168.5|208314.9|208164.9|208318.8|208168.8|208308.9|208158.9|31
1639706040000|2021-12-17 01:54:00|208315.3|208165.3|208309.5|208159.5|208319.2|208169.2|208307|208157|30
1639706050000|2021-12-17 01:54:10|208308.7|208158.7|208318.6|208168.6|208318.9|208168.9|208308.7|208158.7|31
1639706060000|2021-12-17 01:54:20|208316|208166|208313.3|208163.3|208318.9|208168.9|208308.6|208158.6|32
1639706070000|2021-12-17 01:54:30|208313.8|208163.8|208314|208164|208320.6|208170.6|208309.7|208159.7|32
1639706080000|2021-12-17 01:54:40|208312.7|208162.7|208316.3|208166.3|208316.3|208166.3|208307.2|208157.2|30
1639706090000|2021-12-17 01:54:50|208317|208167|208315.9|208165.9|208317.5|208167.5|208310.1|208160.1|27
1639706100000|2021-12-17 01:55:00|208312|208162|208329|208179|208331.6|208181.6|208311|208161|36
1639706110000|2021-12-17 01:55:10|208326|208176|208322.1|208172.1|208327.1|208177.1|208320.7|208170.7|30
1639706120000|2021-12-17 01:55:20|208324|208174|208320.2|208170.2|208324|208174|208316.2|208166.2|29
1639706130000|2021-12-17 01:55:30|208316.1|208166.1|208318|208168|208321.3|208171.3|208312.1|208162.1|22
1639706140000|2021-12-17 01:55:40|208318.8|208168.8|208319.5|208169.5|208320.8|208170.8|208312.6|208162.6|26
1639706150000|2021-12-17 01:55:50|208319.4|208169.4|208314.4|208164.4|208323.3|208173.3|208312.9|208162.9|32
1639706160000|2021-12-17 01:56:00|208316.7|208166.7|208315.3|208165.3|208323.4|208173.4|208309.6|208159.6|31
1639706170000|2021-12-17 01:56:10|208322.9|208172.9|208318.6|208168.6|208323|208173|208310.9|208160.9|31
1639706180000|2021-12-17 01:56:20|208318.2|208168.2|208319|208169|208325.2|208175.2|208317.4|208167.4|29
1639706190000|2021-12-17 01:56:30|208319.5|208169.5|208315|208165|208325.2|208175.2|208312.8|208162.8|23
1639706200000|2021-12-17 01:56:40|208315.5|208165.5|208317.4|208167.4|208319.6|208169.6|208308.6|208158.6|36
1639706210000|2021-12-17 01:56:50|208315.6|208165.6|208309|208159|208326|208176|208309|208159|31
1639706220000|2021-12-17 01:57:00|208311.9|208161.9|208316.1|208166.1|208316.1|208166.1|208304.1|208154.1|29
1639706230000|2021-12-17 01:57:10|208315.6|208165.6|208315.5|208165.5|208315.8|208165.8|208309.7|208159.7|29
1639706240000|2021-12-17 01:57:20|208315.4|208165.4|208314.3|208164.3|208315.7|208165.7|208308.4|208158.4|25
1639706250000|2021-12-17 01:57:30|208311.9|208161.9|208315.6|208165.6|208315.6|208165.6|208311.9|208161.9|26
1639706260000|2021-12-17 01:57:40|208314.2|208164.2|208317.8|208167.8|208319.4|208169.4|208310|208160|28
1639706270000|2021-12-17 01:57:50|208310.6|208160.6|208315|208165|208317.2|208167.2|208310.6|208160.6|35
1639706280000|2021-12-17 01:58:00|208315.9|208165.9|208309.1|208159.1|208319.2|208169.2|208309.1|208159.1|26
1639706290000|2021-12-17 01:58:10|208309.3|208159.3|208322.4|208172.4|208325.7|208175.7|208309.3|208159.3|30
1639706300000|2021-12-17 01:58:20|208322.2|208172.2|208314.3|208164.3|208324.5|208174.5|208310.7|208160.7|28
1639706310000|2021-12-17 01:58:30|208314.4|208164.4|208319.7|208169.7|208321.3|208171.3|208314.4|208164.4|19
1639706320000|2021-12-17 01:58:40|208318.9|208168.9|208314|208164|208327.9|208177.9|208310.5|208160.5|26
1639706330000|2021-12-17 01:58:50|208319.2|208169.2|208315.8|208165.8|208322.6|208172.6|208313.5|208163.5|24
1639706340000|2021-12-17 01:59:00|208316.7|208166.7|208316.7|208166.7|208323|208173|208308.6|208158.6|25
1639706350000|2021-12-17 01:59:10|208317.3|208167.3|208318.6|208168.6|208318.6|208168.6|208315.6|208165.6|19
1639706360000|2021-12-17 01:59:20|208322.9|208172.9|208317.4|208167.4|208322.9|208172.9|208310.3|208160.3|22
1639706370000|2021-12-17 01:59:30|208317.9|208167.9|208313.9|208163.9|208330.4|208180.4|208309.6|208159.6|26
1639706380000|2021-12-17 01:59:40|208314.2|208164.2|208319.5|208169.5|208326.1|208176.1|208314.2|208164.2|30
1639706390000|2021-12-17 01:59:50|208321.4|208171.4|208319|208169|208325.8|208175.8|208311.6|208161.6|26
1639706400000|2021-12-17 02:00:00|208312.9|208162.9|208309.1|208159.1|208313.4|208163.4|208303.9|208153.9|24
1639706410000|2021-12-17 02:00:10|208310.3|208160.3|208314.4|208164.4|208314.4|208164.4|208302.6|208152.6|20
1639706420000|2021-12-17 02:00:20|208313.9|208163.9|208311.4|208161.4|208316.7|208166.7|208307.5|208157.5|23
1639706430000|2021-12-17 02:00:30|208310.8|208160.8|208315.6|208165.6|208318.4|208168.4|208302.9|208152.9|20
1639706440000|2021-12-17 02:00:40|208316.4|208166.4|208313.4|208163.4|208317.6|208167.6|208310.7|208160.7|23
1639706450000|2021-12-17 02:00:50|208315.5|208165.5|208315.3|208165.3|208317.9|208167.9|208299.8|208149.8|16
1639706460000|2021-12-17 02:01:00|208316.2|208166.2|208316.5|208166.5|208318.2|208168.2|208313.8|208163.8|16
1639706470000|2021-12-17 02:01:10|208316.2|208166.2|208324.4|208174.4|208332.5|208182.5|208313.2|208163.2|28
1639706480000|2021-12-17 02:01:20|208330|208180|208327.1|208177.1|208346.3|208196.3|208327.1|208177.1|34
1639706490000|2021-12-17 02:01:30|208326.1|208176.1|208326.9|208176.9|208328.1|208178.1|208312.8|208162.8|37
1639706500000|2021-12-17 02:01:40|208319.7|208169.7|208321|208171|208326.9|208176.9|208315.7|208165.7|36
1639706510000|2021-12-17 02:01:50|208322.1|208172.1|208327.6|208177.6|208327.6|208177.6|208318.1|208168.1|36
1639706520000|2021-12-17 02:02:00|208327.5|208177.5|208323.5|208173.5|208343|208193|208323.5|208173.5|34
1639706530000|2021-12-17 02:02:10|208326.7|208176.7|208325.1|208175.1|208331.6|208181.6|208318.7|208168.7|32
1639706540000|2021-12-17 02:02:20|208325.7|208175.7|208333.8|208183.8|208348|208198|208317.6|208167.6|31
1639706550000|2021-12-17 02:02:30|208339.1|208189.1|208315.2|208165.2|208339.1|208189.1|208311.2|208161.2|35
1639706560000|2021-12-17 02:02:40|208317|208167|208313.9|208163.9|208319.2|208169.2|208307|208157|24
1639706570000|2021-12-17 02:02:50|208309.7|208159.7|208314.9|208164.9|208320.4|208170.4|208308.7|208158.7|28
1639706580000|2021-12-17 02:03:00|208316.4|208166.4|208314.4|208164.4|208320.8|208170.8|208313.4|208163.4|35
1639706590000|2021-12-17 02:03:10|208314.1|208164.1|208311.8|208161.8|208321.4|208171.4|208305.9|208155.9|33
1639706600000|2021-12-17 02:03:20|208309.6|208159.6|208314.4|208164.4|208316.5|208166.5|208309.6|208159.6|28
1639706610000|2021-12-17 02:03:30|208315.4|208165.4|208314.2|208164.2|208315.4|208165.4|208311.5|208161.5|16
1639706620000|2021-12-17 02:03:40|208313.1|208163.1|208313.7|208163.7|208314.2|208164.2|208310.7|208160.7|13
1639706630000|2021-12-17 02:03:50|208312.6|208162.6|208308.1|208158.1|208314.1|208164.1|208308.1|208158.1|5
1639706640000|2021-12-17 02:04:00|208310.6|208160.6|208310.3|208160.3|208313.2|208163.2|208308.1|208158.1|20
1639706650000|2021-12-17 02:04:10|208309.5|208159.5|208313.2|208163.2|208317.7|208167.7|208307.5|208157.5|10
1639706660000|2021-12-17 02:04:20|208312.9|208162.9|208313.8|208163.8|208315.4|208165.4|208310.4|208160.4|6
1639706670000|2021-12-17 02:04:30|208310.8|208160.8|208308.9|208158.9|208310.8|208160.8|208307.2|208157.2|5
1639706680000|2021-12-17 02:04:40|208301.2|208151.2|208309.6|208159.6|208312.6|208162.6|208301.2|208151.2|8
1639706690000|2021-12-17 02:04:50|208307.9|208157.9|208312.3|208162.3|208317.3|208167.3|208307.8|208157.8|12
1639706700000|2021-12-17 02:05:00|208311.4|208161.4|208309.9|208159.9|208311.6|208161.6|208304.3|208154.3|18
1639706710000|2021-12-17 02:05:10|208308.4|208158.4|208310.2|208160.2|208310.2|208160.2|208305.7|208155.7|20
1639706720000|2021-12-17 02:05:20|208306.6|208156.6|208306.2|208156.2|208306.8|208156.8|208305|208155|9
1639706730000|2021-12-17 02:05:30|208306.3|208156.3|208308.6|208158.6|208310.1|208160.1|208306.3|208156.3|11
1639706740000|2021-12-17 02:05:40|208308.8|208158.8|208303.8|208153.8|208310|208160|208303.8|208153.8|19
1639706750000|2021-12-17 02:05:50|208308.5|208158.5|208302.4|208152.4|208308.5|208158.5|208298.3|208148.3|24
1639706760000|2021-12-17 02:06:00|208298.6|208148.6|208288.6|208138.6|208302.4|208152.4|208286.2|208136.2|28
1639706770000|2021-12-17 02:06:10|208286.8|208136.8|208292.3|208142.3|208295|208145|208286.8|208136.8|20
1639706780000|2021-12-17 02:06:20|208290.8|208140.8|208289.2|208139.2|208293.5|208143.5|208287.7|208137.7|30
1639706790000|2021-12-17 02:06:30|208291.4|208141.4|208292.6|208142.6|208295.2|208145.2|208289.9|208139.9|21
1639706800000|2021-12-17 02:06:40|208292.7|208142.7|208282.6|208132.6|208294.5|208144.5|208273.9|208123.9|29
1639706810000|2021-12-17 02:06:50|208283.8|208133.8|208282.5|208132.5|208283.8|208133.8|208278.6|208128.6|25
1639706820000|2021-12-17 02:07:00|208283.3|208133.3|208281.2|208131.2|208283.3|208133.3|208278.7|208128.7|13
1639706830000|2021-12-17 02:07:10|208280.5|208130.5|208271.6|208121.6|208285.8|208135.8|208267.6|208117.6|23
1639706840000|2021-12-17 02:07:20|208270.5|208120.5|208269.5|208119.5|208272.9|208122.9|208268.3|208118.3|18
1639706850000|2021-12-17 02:07:30|208268.1|208118.1|208266.4|208116.4|208268.1|208118.1|208265.6|208115.6|7
1639706860000|2021-12-17 02:07:40|208265.4|208115.4|208272.2|208122.2|208273|208123|208265.4|208115.4|16
1639706870000|2021-12-17 02:07:50|208271.3|208121.3|208268.2|208118.2|208272.2|208122.2|208265.9|208115.9|9
1639706880000|2021-12-17 02:08:00|208270.3|208120.3|208264.9|208114.9|208273.2|208123.2|208264.9|208114.9|13
1639706890000|2021-12-17 02:08:10|208266.3|208116.3|208267.5|208117.5|208269.8|208119.8|208265.8|208115.8|19
1639706900000|2021-12-17 02:08:20|208268.5|208118.5|208268.8|208118.8|208268.8|208118.8|208267.6|208117.6|5
1639706910000|2021-12-17 02:08:30|208269.2|208119.2|208272.5|208122.5|208275.7|208125.7|208266.6|208116.6|13
1639706920000|2021-12-17 02:08:40|208270.1|208120.1|208270.6|208120.6|208271|208121|208264.5|208114.5|19
1639706930000|2021-12-17 02:08:50|208271.7|208121.7|208273.4|208123.4|208273.4|208123.4|208268.9|208118.9|6
1639706940000|2021-12-17 02:09:00|208272.6|208122.6|208272.2|208122.2|208273.3|208123.3|208270.7|208120.7|10
1639706950000|2021-12-17 02:09:10|208273.4|208123.4|208268.1|208118.1|208276.1|208126.1|208267.2|208117.2|11
1639706960000|2021-12-17 02:09:20|208276.5|208126.5|208269.6|208119.6|208276.5|208126.5|208266.5|208116.5|22
1639706970000|2021-12-17 02:09:30|208269.8|208119.8|208266.7|208116.7|208269.8|208119.8|208265|208115|14
1639706980000|2021-12-17 02:09:40|208268.7|208118.7|208266.3|208116.3|208270.2|208120.2|208263.3|208113.3|15
1639706990000|2021-12-17 02:09:50|208266.1|208116.1|208266.9|208116.9|208270.3|208120.3|208263.6|208113.6|8
1639707000000|2021-12-17 02:10:00|208265|208115|208263.7|208113.7|208269.1|208119.1|208263.7|208113.7|8
1639707010000|2021-12-17 02:10:10|208269.6|208119.6|208264.8|208114.8|208269.6|208119.6|208264.8|208114.8|7
1639707020000|2021-12-17 02:10:20|208264.1|208114.1|208266.6|208116.6|208269.4|208119.4|208263.8|208113.8|15
1639707030000|2021-12-17 02:10:30|208266.9|208116.9|208257.3|208107.3|208269.8|208119.8|208256.6|208106.6|29
1639707040000|2021-12-17 02:10:40|208257|208107|208226.1|208076.1|208259.7|208109.7|208226.1|208076.1|24
1639707050000|2021-12-17 02:10:50|208223.8|208073.8|208237.8|208087.8|208242.5|208092.5|208223.8|208073.8|26
1639707060000|2021-12-17 02:11:00|208238.6|208088.6|208232.8|208082.8|208243.6|208093.6|208232.3|208082.3|36
1639707070000|2021-12-17 02:11:10|208233.5|208083.5|208230.7|208080.7|208236.5|208086.5|208229|208079|28
1639707080000|2021-12-17 02:11:20|208228.6|208078.6|208226.1|208076.1|208230.2|208080.2|208225.4|208075.4|13
1639707090000|2021-12-17 02:11:30|208225|208075|208239.1|208089.1|208246.4|208096.4|208225|208075|32
1639707100000|2021-12-17 02:11:40|208236.3|208086.3|208238.7|208088.7|208241.3|208091.3|208232.5|208082.5|27
1639707110000|2021-12-17 02:11:50|208235.3|208085.3|208225|208075|208242.6|208092.6|208225|208075|20
1639707120000|2021-12-17 02:12:00|208227|208077|208232.1|208082.1|208241.9|208091.9|208227|208077|36
1639707130000|2021-12-17 02:12:10|208226|208076|208230.4|208080.4|208236|208086|208226|208076|15
1639707140000|2021-12-17 02:12:20|208229.4|208079.4|208225.4|208075.4|208243.4|208093.4|208225.4|208075.4|28
1639707150000|2021-12-17 02:12:30|208232.4|208082.4|208229.7|208079.7|208242.7|208092.7|208226|208076|29
1639707160000|2021-12-17 02:12:40|208229.6|208079.6|208227.3|208077.3|208234.5|208084.5|208219.8|208069.8|20
1639707170000|2021-12-17 02:12:50|208223.9|208073.9|208233.9|208083.9|208236.9|208086.9|208222|208072|17
1639707180000|2021-12-17 02:13:00|208227.4|208077.4|208236.8|208086.8|208238.5|208088.5|208226.9|208076.9|32
1639707190000|2021-12-17 02:13:10|208236.2|208086.2|208234.8|208084.8|208237.5|208087.5|208232.8|208082.8|34
1639707200000|2021-12-17 02:13:20|208234.6|208084.6|208232.5|208082.5|208235.8|208085.8|208228.4|208078.4|35
1639707210000|2021-12-17 02:13:30|208231.9|208081.9|208230.9|208080.9|208233.9|208083.9|208226.3|208076.3|37
1639707220000|2021-12-17 02:13:40|208231.8|208081.8|208230.1|208080.1|208231.8|208081.8|208227|208077|28
1639707230000|2021-12-17 02:13:50|208230.3|208080.3|208233.9|208083.9|208239.8|208089.8|208230.3|208080.3|34
1639707240000|2021-12-17 02:14:00|208240.8|208090.8|208225.2|208075.2|208240.8|208090.8|208223.8|208073.8|26
1639707250000|2021-12-17 02:14:10|208224.6|208074.6|208226.4|208076.4|208232.8|208082.8|208223.5|208073.5|13
1639707260000|2021-12-17 02:14:20|208224.6|208074.6|208221.7|208071.7|208224.6|208074.6|208221.7|208071.7|4
1639707270000|2021-12-17 02:14:30|208229.1|208079.1|208233.8|208083.8|208237.4|208087.4|208229.1|208079.1|9
1639707280000|2021-12-17 02:14:40|208233.5|208083.5|208230.9|208080.9|208233.5|208083.5|208227.7|208077.7|15
1639707290000|2021-12-17 02:14:50|208229.9|208079.9|208228.8|208078.8|208230.2|208080.2|208224.2|208074.2|6
1639707300000|2021-12-17 02:15:00|208228.5|208078.5|208212.8|208062.8|208229.2|208079.2|208212.8|208062.8|22
1639707310000|2021-12-17 02:15:10|208211.6|208061.6|208215.4|208065.4|208219.9|208069.9|208211.6|208061.6|26
1639707320000|2021-12-17 02:15:20|208214.3|208064.3|208216|208066|208217.1|208067.1|208213.9|208063.9|21
1639707330000|2021-12-17 02:15:30|208216.5|208066.5|208206.5|208056.5|208217.3|208067.3|208199.9|208049.9|26
1639707340000|2021-12-17 02:15:40|208211.7|208061.7|208207.8|208057.8|208212.8|208062.8|208205.8|208055.8|29
1639707350000|2021-12-17 02:15:50|208209.8|208059.8|208214.5|208064.5|208216.9|208066.9|208205.5|208055.5|33
1639707360000|2021-12-17 02:16:00|208205.6|208055.6|208189.8|208039.8|208214.7|208064.7|208188.5|208038.5|34
1639707370000|2021-12-17 02:16:10|208190.9|208040.9|208184|208034|208200.4|208050.4|208183|208033|24
1639707380000|2021-12-17 02:16:20|208183.5|208033.5|208195|208045|208196|208046|208183.4|208033.4|20
1639707390000|2021-12-17 02:16:30|208194.5|208044.5|208203.3|208053.3|208208.1|208058.1|208188.2|208038.2|23
1639707400000|2021-12-17 02:16:40|208204.4|208054.4|208205.8|208055.8|208211.2|208061.2|208198.7|208048.7|29
1639707410000|2021-12-17 02:16:50|208204.2|208054.2|208203.8|208053.8|208204.7|208054.7|208201.2|208051.2|28
1639707420000|2021-12-17 02:17:00|208203.9|208053.9|208203.9|208053.9|208205.2|208055.2|208203.2|208053.2|15
1639707430000|2021-12-17 02:17:10|208209.4|208059.4|208202.5|208052.5|208214.6|208064.6|208200.7|208050.7|28
1639707440000|2021-12-17 02:17:20|208202.2|208052.2|208200.4|208050.4|208216.8|208066.8|208200.1|208050.1|35
1639707450000|2021-12-17 02:17:30|208201|208051|208206.3|208056.3|208216.2|208066.2|208201|208051|38
1639707460000|2021-12-17 02:17:40|208209.4|208059.4|208214.7|208064.7|208219.1|208069.1|208200|208050|38
1639707470000|2021-12-17 02:17:50|208214.8|208064.8|208205.4|208055.4|208219.8|208069.8|208201.1|208051.1|33
1639707480000|2021-12-17 02:18:00|208205.5|208055.5|208193.5|208043.5|208208.9|208058.9|208191.6|208041.6|28
1639707490000|2021-12-17 02:18:10|208194.6|208044.6|208197.9|208047.9|208201.9|208051.9|208194.1|208044.1|23
1639707500000|2021-12-17 02:18:20|208198.8|208048.8|208188.9|208038.9|208202.1|208052.1|208187.6|208037.6|19
1639707510000|2021-12-17 02:18:30|208190.7|208040.7|208189.4|208039.4|208193.5|208043.5|208185.2|208035.2|23
1639707520000|2021-12-17 02:18:40|208188.8|208038.8|208185.5|208035.5|208191.8|208041.8|208185.5|208035.5|16
1639707530000|2021-12-17 02:18:50|208186.3|208036.3|208185.1|208035.1|208189|208039|208185.1|208035.1|12
1639707540000|2021-12-17 02:19:00|208184|208034|208186.1|208036.1|208190.5|208040.5|208183.7|208033.7|11
1639707550000|2021-12-17 02:19:10|208184.5|208034.5|208184.8|208034.8|208189.7|208039.7|208184.5|208034.5|5
1639707560000|2021-12-17 02:19:20|208185.3|208035.3|208210.5|208060.5|208210.6|208060.6|208185.3|208035.3|10
1639707570000|2021-12-17 02:19:30|208212.1|208062.1|208207|208057|208212.1|208062.1|208198|208048|29
1639707580000|2021-12-17 02:19:40|208207.6|208057.6|208192|208042|208208.5|208058.5|208190|208040|31
1639707590000|2021-12-17 02:19:50|208193.3|208043.3|208191.2|208041.2|208195.3|208045.3|208187.1|208037.1|19
1639707600000|2021-12-17 02:20:00|208190.7|208040.7|208193.6|208043.6|208198.4|208048.4|208183.5|208033.5|32
1639707610000|2021-12-17 02:20:10|208200|208050|208211.3|208061.3|208212.8|208062.8|208200|208050|31
1639707620000|2021-12-17 02:20:20|208211.8|208061.8|208205.8|208055.8|208214.2|208064.2|208202.8|208052.8|29
1639707630000|2021-12-17 02:20:30|208206.7|208056.7|208206.1|208056.1|208208|208058|208204.8|208054.8|17
1639707640000|2021-12-17 02:20:40|208206.3|208056.3|208193.1|208043.1|208210.1|208060.1|208189.2|208039.2|22
1639707650000|2021-12-17 02:20:50|208190.8|208040.8|208190.8|208040.8|208199.6|208049.6|208188.9|208038.9|14
1639707660000|2021-12-17 02:21:00|208193.7|208043.7|208188.5|208038.5|208199.5|208049.5|208185.1|208035.1|25
1639707670000|2021-12-17 02:21:10|208189.6|208039.6|208190.3|208040.3|208191.3|208041.3|208186.4|208036.4|24
1639707680000|2021-12-17 02:21:20|208190.6|208040.6|208192.1|208042.1|208192.6|208042.6|208187.1|208037.1|22
1639707690000|2021-12-17 02:21:30|208193.1|208043.1|208211.5|208061.5|208219.8|208069.8|208190|208040|21
1639707700000|2021-12-17 02:21:40|208202.1|208052.1|208202|208052|208209|208059|208197.7|208047.7|23
1639707710000|2021-12-17 02:21:50|208201.8|208051.8|208200.3|208050.3|208204.3|208054.3|208197.9|208047.9|26
1639707720000|2021-12-17 02:22:00|208200.7|208050.7|208201.6|208051.6|208202.6|208052.6|208198.6|208048.6|17
1639707730000|2021-12-17 02:22:10|208201.7|208051.7|208191.9|208041.9|208204.6|208054.6|208184.8|208034.8|26
1639707740000|2021-12-17 02:22:20|208188|208038|208192.9|208042.9|208194.2|208044.2|208188|208038|21
1639707750000|2021-12-17 02:22:30|208194.6|208044.6|208188.7|208038.7|208194.6|208044.6|208188.7|208038.7|20
1639707760000|2021-12-17 02:22:40|208189|208039|208193.2|208043.2|208195.4|208045.4|208189|208039|13
1639707770000|2021-12-17 02:22:50|208188.8|208038.8|208193.9|208043.9|208209.2|208059.2|208188|208038|22
1639707780000|2021-12-17 02:23:00|208198.2|208048.2|208194.2|208044.2|208202.8|208052.8|208194.2|208044.2|31
1639707790000|2021-12-17 02:23:10|208196.2|208046.2|208197.5|208047.5|208199.2|208049.2|208196.2|208046.2|19
1639707800000|2021-12-17 02:23:20|208197.6|208047.6|208195.7|208045.7|208198.6|208048.6|208187.6|208037.6|21
1639707810000|2021-12-17 02:23:30|208192.3|208042.3|208189|208039|208197.5|208047.5|208188.1|208038.1|29
1639707820000|2021-12-17 02:23:40|208189.4|208039.4|208193|208043|208195.4|208045.4|208189.4|208039.4|18
1639707830000|2021-12-17 02:23:50|208192.1|208042.1|208191.9|208041.9|208193.5|208043.5|208190.3|208040.3|15
1639707840000|2021-12-17 02:24:00|208192.7|208042.7|208196.4|208046.4|208196.5|208046.5|208192.7|208042.7|19
1639707850000|2021-12-17 02:24:10|208197.3|208047.3|208196|208046|208197.6|208047.6|208192.1|208042.1|18
1639707860000|2021-12-17 02:24:20|208192.9|208042.9|208190.7|208040.7|208195.1|208045.1|208186.9|208036.9|15
1639707870000|2021-12-17 02:24:30|208188.5|208038.5|208210.1|208060.1|208216.1|208066.1|208188.5|208038.5|20
1639707880000|2021-12-17 02:24:40|208212.1|208062.1|208208.1|208058.1|208215.4|208065.4|208200|208050|31
1639707890000|2021-12-17 02:24:50|208209.9|208059.9|208205.1|208055.1|208218.3|208068.3|208205.1|208055.1|35
1639707900000|2021-12-17 02:25:00|208214.1|208064.1|208211.3|208061.3|208217.6|208067.6|208210.4|208060.4|31
1639707910000|2021-12-17 02:25:10|208211.2|208061.2|208205.5|208055.5|208212.7|208062.7|208201.1|208051.1|35
1639707920000|2021-12-17 02:25:20|208205.6|208055.6|208214|208064|208216.2|208066.2|208201.1|208051.1|34
1639707930000|2021-12-17 02:25:30|208211.7|208061.7|208215.5|208065.5|208218.4|208068.4|208209.5|208059.5|27
1639707940000|2021-12-17 02:25:40|208211.7|208061.7|208219|208069|208219|208069|208209.2|208059.2|35
1639707950000|2021-12-17 02:25:50|208221.8|208071.8|208212.6|208062.6|208221.8|208071.8|208210.7|208060.7|35
1639707960000|2021-12-17 02:26:00|208212.7|208062.7|208214.6|208064.6|208216.7|208066.7|208208.8|208058.8|35
1639707970000|2021-12-17 02:26:10|208214.5|208064.5|208216.1|208066.1|208218.8|208068.8|208209.8|208059.8|35
1639707980000|2021-12-17 02:26:20|208217|208067|208217.7|208067.7|208217.7|208067.7|208212.6|208062.6|26
1639707990000|2021-12-17 02:26:30|208218.4|208068.4|208219.7|208069.7|208220.1|208070.1|208213.2|208063.2|24
1639708000000|2021-12-17 02:26:40|208218.2|208068.2|208222.3|208072.3|208222.3|208072.3|208213.4|208063.4|28
1639708010000|2021-12-17 02:26:50|208222.5|208072.5|208228.8|208078.8|208234.6|208084.6|208221|208071|31
1639708020000|2021-12-17 02:27:00|208226.7|208076.7|208228|208078|208233.6|208083.6|208223.5|208073.5|40
1639708030000|2021-12-17 02:27:10|208231.5|208081.5|208264.1|208114.1|208264.1|208114.1|208230.5|208080.5|33
1639708040000|2021-12-17 02:27:20|208263.5|208113.5|208261.8|208111.8|208263.5|208113.5|208252.2|208102.2|32
1639708050000|2021-12-17 02:27:30|208258|208108|208245.3|208095.3|208258|208108|208244.7|208094.7|21
1639708060000|2021-12-17 02:27:40|208246.2|208096.2|208245.4|208095.4|208247.2|208097.2|208245.3|208095.3|25
1639708070000|2021-12-17 02:27:50|208246.2|208096.2|208270|208120|208270.8|208120.8|208245.4|208095.4|29
1639708080000|2021-12-17 02:28:00|208270.3|208120.3|208274.7|208124.7|208281.3|208131.3|208270|208120|36
1639708090000|2021-12-17 02:28:10|208275.2|208125.2|208276.4|208126.4|208280.9|208130.9|208271.8|208121.8|30
1639708100000|2021-12-17 02:28:20|208276.2|208126.2|208279.5|208129.5|208279.8|208129.8|208276|208126|30
1639708110000|2021-12-17 02:28:30|208278.2|208128.2|208287.5|208137.5|208290.7|208140.7|208276.5|208126.5|33
1639708120000|2021-12-17 02:28:40|208284.6|208134.6|208281.8|208131.8|208286.9|208136.9|208276|208126|35
1639708130000|2021-12-17 02:28:50|208281.1|208131.1|208276.6|208126.6|208281.7|208131.7|208272.7|208122.7|38
1639708140000|2021-12-17 02:29:00|208276.5|208126.5|208280.6|208130.6|208280.6|208130.6|208272.9|208122.9|33
1639708150000|2021-12-17 02:29:10|208277.6|208127.6|208286|208136|208286|208136|208275.3|208125.3|17
1639708160000|2021-12-17 02:29:20|208286.2|208136.2|208291.8|208141.8|208291.9|208141.9|208284.8|208134.8|24
1639708170000|2021-12-17 02:29:30|208292|208142|208288|208138|208292.7|208142.7|208281.7|208131.7|32
1639708180000|2021-12-17 02:29:40|208287.4|208137.4|208291.2|208141.2|208292.5|208142.5|208286|208136|30
1639708190000|2021-12-17 02:29:50|208291.5|208141.5|208291.5|208141.5|208291.7|208141.7|208287.5|208137.5|22
1639708200000|2021-12-17 02:30:00|208291.7|208141.7|208286.8|208136.8|208292.4|208142.4|208286.8|208136.8|20
1639708210000|2021-12-17 02:30:10|208287.7|208137.7|208291.8|208141.8|208293.2|208143.2|208287.4|208137.4|22
1639708220000|2021-12-17 02:30:20|208291.9|208141.9|208284.2|208134.2|208296.7|208146.7|208284.2|208134.2|16
1639708230000|2021-12-17 02:30:30|208283.2|208133.2|208287.6|208137.6|208297.5|208147.5|208282.7|208132.7|22
1639708240000|2021-12-17 02:30:40|208288.9|208138.9|208293.7|208143.7|208294.5|208144.5|208288.9|208138.9|18
1639708250000|2021-12-17 02:30:50|208293.6|208143.6|208290.1|208140.1|208298|208148|208290.1|208140.1|14
1639708260000|2021-12-17 02:31:00|208291.5|208141.5|208292.8|208142.8|208294.7|208144.7|208291.5|208141.5|11
1639708270000|2021-12-17 02:31:10|208291.8|208141.8|208290.2|208140.2|208291.9|208141.9|208287.6|208137.6|11
1639708280000|2021-12-17 02:31:20|208289.9|208139.9|208293.7|208143.7|208295.8|208145.8|208289.4|208139.4|12
1639708290000|2021-12-17 02:31:30|208293.8|208143.8|208284.8|208134.8|208294|208144|208281.5|208131.5|15
1639708300000|2021-12-17 02:31:40|208284.9|208134.9|208287|208137|208290.4|208140.4|208280.3|208130.3|19
1639708310000|2021-12-17 02:31:50|208284.7|208134.7|208287.4|208137.4|208287.7|208137.7|208283.8|208133.8|13
1639708320000|2021-12-17 02:32:00|208289.2|208139.2|208288|208138|208291.7|208141.7|208287.1|208137.1|11
1639708330000|2021-12-17 02:32:10|208286.9|208136.9|208289.2|208139.2|208289.2|208139.2|208285.9|208135.9|12
1639708340000|2021-12-17 02:32:20|208289.1|208139.1|208287.5|208137.5|208289.2|208139.2|208287.4|208137.4|14
1639708350000|2021-12-17 02:32:30|208287|208137|208289.3|208139.3|208292.4|208142.4|208287|208137|10
1639708360000|2021-12-17 02:32:40|208289.5|208139.5|208283.3|208133.3|208292.3|208142.3|208283.3|208133.3|11
1639708370000|2021-12-17 02:32:50|208283.6|208133.6|208289|208139|208295|208145|208283.3|208133.3|13
1639708380000|2021-12-17 02:33:00|208286.2|208136.2|208288.7|208138.7|208291|208141|208286.2|208136.2|12
1639708390000|2021-12-17 02:33:10|208288.8|208138.8|208292.3|208142.3|208292.8|208142.8|208286.7|208136.7|12
1639708400000|2021-12-17 02:33:20|208294.3|208144.3|208293.3|208143.3|208295|208145|208283.5|208133.5|12
1639708410000|2021-12-17 02:33:30|208296.8|208146.8|208294.9|208144.9|208296.8|208146.8|208292.9|208142.9|5
1639708420000|2021-12-17 02:33:40|208295.2|208145.2|208285.1|208135.1|208295.2|208145.2|208284.8|208134.8|9
1639708430000|2021-12-17 02:33:50|208285.3|208135.3|208293|208143|208293|208143|208282.1|208132.1|14
1639708440000|2021-12-17 02:34:00|208292.3|208142.3|208291.2|208141.2|208293.2|208143.2|208289.3|208139.3|11
1639708450000|2021-12-17 02:34:10|208288.5|208138.5|208293|208143|208293|208143|208288.5|208138.5|10
1639708460000|2021-12-17 02:34:20|208294.3|208144.3|208285.2|208135.2|208294.7|208144.7|208285.2|208135.2|12
1639708470000|2021-12-17 02:34:30|208286.9|208136.9|208288.5|208138.5|208291.1|208141.1|208286.3|208136.3|15
1639708480000|2021-12-17 02:34:40|208289|208139|208289.2|208139.2|208292|208142|208288.5|208138.5|15
1639708490000|2021-12-17 02:34:50|208289.4|208139.4|208291.7|208141.7|208292.5|208142.5|208287.5|208137.5|23
1639708500000|2021-12-17 02:35:00|208287.2|208137.2|208311.5|208161.5|208316.2|208166.2|208287.2|208137.2|36
1639708510000|2021-12-17 02:35:10|208313|208163|208310.1|208160.1|208316.4|208166.4|208309.8|208159.8|24
1639708520000|2021-12-17 02:35:20|208309.5|208159.5|208311.2|208161.2|208312.2|208162.2|208309.4|208159.4|22
1639708530000|2021-12-17 02:35:30|208311.1|208161.1|208314.2|208164.2|208315.4|208165.4|208310.2|208160.2|22
1639708540000|2021-12-17 02:35:40|208315.2|208165.2|208315.4|208165.4|208316.3|208166.3|208312.6|208162.6|14
1639708550000|2021-12-17 02:35:50|208314.1|208164.1|208309.1|208159.1|208314.1|208164.1|208309.1|208159.1|22
1639708560000|2021-12-17 02:36:00|208309.2|208159.2|208308|208158|208313.3|208163.3|208308|208158|18
1639708570000|2021-12-17 02:36:10|208309.1|208159.1|208311.3|208161.3|208314.5|208164.5|208309.1|208159.1|13
1639708580000|2021-12-17 02:36:20|208308.3|208158.3|208314.9|208164.9|208314.9|208164.9|208308.3|208158.3|11
1639708590000|2021-12-17 02:36:30|208314.4|208164.4|208304.1|208154.1|208314.7|208164.7|208304.1|208154.1|11
1639708600000|2021-12-17 02:36:40|208303.3|208153.3|208305.8|208155.8|208313.2|208163.2|208298.6|208148.6|36
1639708610000|2021-12-17 02:36:50|208304.5|208154.5|208313.8|208163.8|208318.7|208168.7|208297.5|208147.5|32
1639708620000|2021-12-17 02:37:00|208311.9|208161.9|208317|208167|208320.3|208170.3|208310.9|208160.9|28
1639708630000|2021-12-17 02:37:10|208317.1|208167.1|208317.7|208167.7|208318.4|208168.4|208316.5|208166.5|21
1639708640000|2021-12-17 02:37:20|208316.5|208166.5|208315|208165|208317.1|208167.1|208314.8|208164.8|22
1639708650000|2021-12-17 02:37:30|208315.3|208165.3|208316.7|208166.7|208317.8|208167.8|208314.5|208164.5|18
1639708660000|2021-12-17 02:37:40|208316.2|208166.2|208316.8|208166.8|208319.1|208169.1|208316.2|208166.2|19
1639708670000|2021-12-17 02:37:50|208316.4|208166.4|208314.3|208164.3|208319.1|208169.1|208314.3|208164.3|25
1639708680000|2021-12-17 02:38:00|208314.8|208164.8|208318.9|208168.9|208318.9|208168.9|208314.8|208164.8|29
1639708690000|2021-12-17 02:38:10|208318.1|208168.1|208316.2|208166.2|208318.4|208168.4|208315.1|208165.1|30
1639708700000|2021-12-17 02:38:20|208317.5|208167.5|208313|208163|208321|208171|208312.4|208162.4|22
1639708710000|2021-12-17 02:38:30|208316.5|208166.5|208315.5|208165.5|208322.8|208172.8|208314.9|208164.9|17
1639708720000|2021-12-17 02:38:40|208315.3|208165.3|208315.2|208165.2|208317.6|208167.6|208314.7|208164.7|12
1639708730000|2021-12-17 02:38:50|208315.9|208165.9|208315|208165|208320.1|208170.1|208311.7|208161.7|21
1639708740000|2021-12-17 02:39:00|208312.1|208162.1|208317.6|208167.6|208318.3|208168.3|208310|208160|30
1639708750000|2021-12-17 02:39:10|208314.5|208164.5|208287.2|208137.2|208318.2|208168.2|208286|208136|28
1639708760000|2021-12-17 02:39:20|208287.4|208137.4|208287.4|208137.4|208291.5|208141.5|208286.4|208136.4|19
1639708770000|2021-12-17 02:39:30|208287|208137|208290.6|208140.6|208291.6|208141.6|208287|208137|14
1639708780000|2021-12-17 02:39:40|208289.7|208139.7|208292.2|208142.2|208292.2|208142.2|208288|208138|17
1639708790000|2021-12-17 02:39:50|208292|208142|208292.1|208142.1|208293.3|208143.3|208288.4|208138.4|13
1639708800000|2021-12-17 02:40:00|208295.1|208145.1|208291.4|208141.4|208295.1|208145.1|208288.3|208138.3|13
1639708810000|2021-12-17 02:40:10|208293.7|208143.7|208288.7|208138.7|208293.7|208143.7|208288.3|208138.3|10
1639708820000|2021-12-17 02:40:20|208290.1|208140.1|208293.8|208143.8|208295.2|208145.2|208289.6|208139.6|10
1639708830000|2021-12-17 02:40:30|208293.5|208143.5|208288.8|208138.8|208294.8|208144.8|208288.6|208138.6|11
1639708840000|2021-12-17 02:40:40|208288.9|208138.9|208292.5|208142.5|208292.6|208142.6|208288.9|208138.9|7
1639708850000|2021-12-17 02:40:50|208292.6|208142.6|208295.3|208145.3|208297.4|208147.4|208286.5|208136.5|12
1639708860000|2021-12-17 02:41:00|208295.2|208145.2|208289.2|208139.2|208295.2|208145.2|208288.3|208138.3|6
1639708870000|2021-12-17 02:41:10|208289.1|208139.1|208291.2|208141.2|208291.2|208141.2|208285.9|208135.9|7
1639708880000|2021-12-17 02:41:20|208287.5|208137.5|208285.2|208135.2|208288.2|208138.2|208282.9|208132.9|15
1639708890000|2021-12-17 02:41:30|208287.7|208137.7|208288.3|208138.3|208288.5|208138.5|208285.2|208135.2|11
1639708900000|2021-12-17 02:41:40|208288.2|208138.2|208287.4|208137.4|208289.9|208139.9|208287.3|208137.3|15
1639708910000|2021-12-17 02:41:50|208282.1|208132.1|208273.8|208123.8|208288.5|208138.5|208271.4|208121.4|35
1639708920000|2021-12-17 02:42:00|208272.2|208122.2|208283.3|208133.3|208286.5|208136.5|208270.8|208120.8|30
1639708930000|2021-12-17 02:42:10|208278.5|208128.5|208279.1|208129.1|208281.8|208131.8|208273.9|208123.9|16
1639708940000|2021-12-17 02:42:20|208278.7|208128.7|208279.4|208129.4|208283.4|208133.4|208277.4|208127.4|9
1639708950000|2021-12-17 02:42:30|208280.3|208130.3|208280.4|208130.4|208290.4|208140.4|208276.6|208126.6|10
1639708960000|2021-12-17 02:42:40|208282.3|208132.3|208279.7|208129.7|208282.3|208132.3|208267.6|208117.6|36
1639708970000|2021-12-17 02:42:50|208278.2|208128.2|208285.5|208135.5|208288.7|208138.7|208275.9|208125.9|26
1639708980000|2021-12-17 02:43:00|208283.9|208133.9|208284.4|208134.4|208285.8|208135.8|208278.5|208128.5|17
1639708990000|2021-12-17 02:43:10|208283|208133|208281.4|208131.4|208284|208134|208276.6|208126.6|15
1639709000000|2021-12-17 02:43:20|208280.5|208130.5|208268.1|208118.1|208282.7|208132.7|208266.2|208116.2|18
1639709010000|2021-12-17 02:43:30|208268.9|208118.9|208267.1|208117.1|208269.5|208119.5|208264.5|208114.5|33
1639709020000|2021-12-17 02:43:40|208268.1|208118.1|208269.4|208119.4|208269.8|208119.8|208267.7|208117.7|27
1639709030000|2021-12-17 02:43:50|208268.4|208118.4|208268|208118|208268.9|208118.9|208265.2|208115.2|31
1639709040000|2021-12-17 02:44:00|208266.9|208116.9|208269.6|208119.6|208269.6|208119.6|208265.8|208115.8|29
1639709050000|2021-12-17 02:44:10|208268.4|208118.4|208268.3|208118.3|208271.9|208121.9|208266.7|208116.7|31
1639709060000|2021-12-17 02:44:20|208268.8|208118.8|208268.4|208118.4|208269.9|208119.9|208265.8|208115.8|36
1639709070000|2021-12-17 02:44:30|208268.9|208118.9|208266.4|208116.4|208271.5|208121.5|208264.8|208114.8|34
1639709080000|2021-12-17 02:44:40|208265.2|208115.2|208263|208113|208267.1|208117.1|208261.7|208111.7|32
1639709090000|2021-12-17 02:44:50|208263.7|208113.7|208262.7|208112.7|208266.4|208116.4|208262.7|208112.7|35
1639709100000|2021-12-17 02:45:00|208263.6|208113.6|208262.9|208112.9|208264.9|208114.9|208262.1|208112.1|26
1639709110000|2021-12-17 02:45:10|208263.3|208113.3|208263.8|208113.8|208265.4|208115.4|208261.9|208111.9|20
1639709120000|2021-12-17 02:45:20|208263|208113|208265.7|208115.7|208266.2|208116.2|208263|208113|20
1639709130000|2021-12-17 02:45:30|208265.1|208115.1|208264.4|208114.4|208267.2|208117.2|208263.2|208113.2|21
1639709140000|2021-12-17 02:45:40|208263.3|208113.3|208268.5|208118.5|208268.6|208118.6|208263.3|208113.3|24
1639709150000|2021-12-17 02:45:50|208266.3|208116.3|208264.4|208114.4|208267.5|208117.5|208262.5|208112.5|22
1639709160000|2021-12-17 02:46:00|208263.9|208113.9|208274.2|208124.2|208276.2|208126.2|208263.5|208113.5|27
1639709170000|2021-12-17 02:46:10|208271.2|208121.2|208269.2|208119.2|208275.7|208125.7|208269.2|208119.2|15
1639709180000|2021-12-17 02:46:20|208268.8|208118.8|208277.9|208127.9|208277.9|208127.9|208268.8|208118.8|13
1639709190000|2021-12-17 02:46:30|208279.6|208129.6|208285.2|208135.2|208286.9|208136.9|208275.4|208125.4|15
1639709200000|2021-12-17 02:46:40|208286.2|208136.2|208287.1|208137.1|208288.6|208138.6|208286.1|208136.1|16
1639709210000|2021-12-17 02:46:50|208287|208137|208281.3|208131.3|208289.3|208139.3|208281.3|208131.3|19
1639709220000|2021-12-17 02:47:00|208281|208131|208285.9|208135.9|208291.9|208141.9|208281|208131|18
1639709230000|2021-12-17 02:47:10|208286.7|208136.7|208287.9|208137.9|208291.7|208141.7|208283.4|208133.4|19
1639709240000|2021-12-17 02:47:20|208288.6|208138.6|208287.3|208137.3|208290|208140|208286.5|208136.5|19
1639709250000|2021-12-17 02:47:30|208297.4|208147.4|208287.3|208137.3|208298.7|208148.7|208282.5|208132.5|14
1639709260000|2021-12-17 02:47:40|208281.9|208131.9|208290.7|208140.7|208294.6|208144.6|208281.9|208131.9|14
1639709270000|2021-12-17 02:47:50|208288.9|208138.9|208293.8|208143.8|208294.6|208144.6|208288.9|208138.9|18
1639709280000|2021-12-17 02:48:00|208294.4|208144.4|208313.2|208163.2|208314.4|208164.4|208291.2|208141.2|23
1639709290000|2021-12-17 02:48:10|208311.7|208161.7|208313.7|208163.7|208317.3|208167.3|208311.7|208161.7|22
1639709300000|2021-12-17 02:48:20|208313.1|208163.1|208308.8|208158.8|208313.1|208163.1|208308.8|208158.8|16
1639709310000|2021-12-17 02:48:30|208309.4|208159.4|208310.8|208160.8|208311.3|208161.3|208308|208158|15
1639709320000|2021-12-17 02:48:40|208310.5|208160.5|208310|208160|208311.8|208161.8|208308.1|208158.1|14
1639709330000|2021-12-17 02:48:50|208310.3|208160.3|208311.3|208161.3|208313.4|208163.4|208307.9|208157.9|15
1639709340000|2021-12-17 02:49:00|208312.7|208162.7|208308.6|208158.6|208314.2|208164.2|208305.1|208155.1|18
1639709350000|2021-12-17 02:49:10|208308.3|208158.3|208308.7|208158.7|208312.4|208162.4|208304.4|208154.4|17
1639709360000|2021-12-17 02:49:20|208308|208158|208306.3|208156.3|208308.7|208158.7|208303.3|208153.3|15
1639709370000|2021-12-17 02:49:30|208306.6|208156.6|208306|208156|208308.1|208158.1|208306|208156|7
1639709380000|2021-12-17 02:49:40|208305|208155|208311.8|208161.8|208312.2|208162.2|208305|208155|14
1639709390000|2021-12-17 02:49:50|208312.2|208162.2|208307.2|208157.2|208312.2|208162.2|208305.8|208155.8|14
1639709400000|2021-12-17 02:50:00|208307.5|208157.5|208310.9|208160.9|208311.4|208161.4|208306|208156|14
1639709410000|2021-12-17 02:50:10|208312.1|208162.1|208312.4|208162.4|208313|208163|208308.8|208158.8|20
1639709420000|2021-12-17 02:50:20|208312.8|208162.8|208319.1|208169.1|208319.1|208169.1|208311.3|208161.3|6
1639709430000|2021-12-17 02:50:30|208316.9|208166.9|208311.7|208161.7|208321.6|208171.6|208311.7|208161.7|11
1639709440000|2021-12-17 02:50:40|208311.5|208161.5|208311.9|208161.9|208313.5|208163.5|208310.5|208160.5|15
1639709450000|2021-12-17 02:50:50|208311.4|208161.4|208332.5|208182.5|208333.3|208183.3|208311.4|208161.4|20
1639709460000|2021-12-17 02:51:00|208329.3|208179.3|208334.4|208184.4|208335.1|208185.1|208327.7|208177.7|14
1639709470000|2021-12-17 02:51:10|208333.9|208183.9|208326.7|208176.7|208339.3|208189.3|208322.2|208172.2|15
1639709480000|2021-12-17 02:51:20|208324.2|208174.2|208324.4|208174.4|208329|208179|208324.2|208174.2|13
1639709490000|2021-12-17 02:51:30|208325.6|208175.6|208330.9|208180.9|208333.2|208183.2|208325.6|208175.6|6
1639709500000|2021-12-17 02:51:40|208332.5|208182.5|208331|208181|208335.9|208185.9|208331|208181|6
1639709510000|2021-12-17 02:51:50|208331.4|208181.4|208327.7|208177.7|208332.9|208182.9|208326.1|208176.1|9
1639709520000|2021-12-17 02:52:00|208322.8|208172.8|208322.1|208172.1|208325.8|208175.8|208318.5|208168.5|18
1639709530000|2021-12-17 02:52:10|208320|208170|208325.5|208175.5|208326.7|208176.7|208319.8|208169.8|12
1639709540000|2021-12-17 02:52:20|208326.5|208176.5|208322|208172|208326.5|208176.5|208322|208172|17
1639709550000|2021-12-17 02:52:30|208320.9|208170.9|208316.7|208166.7|208321.1|208171.1|208316.7|208166.7|13
1639709560000|2021-12-17 02:52:40|208317.7|208167.7|208317.7|208167.7|208328.7|208178.7|208313.8|208163.8|19
1639709570000|2021-12-17 02:52:50|208318.2|208168.2|208327.7|208177.7|208327.7|208177.7|208316.4|208166.4|14
1639709580000|2021-12-17 02:53:00|208327.3|208177.3|208316.2|208166.2|208330|208180|208316.2|208166.2|7
1639709590000|2021-12-17 02:53:10|208320|208170|208326|208176|208326|208176|208320|208170|3
1639709600000|2021-12-17 02:53:20|208324|208174|208324.3|208174.3|208329.2|208179.2|208323.1|208173.1|6
1639709610000|2021-12-17 02:53:30|208325.6|208175.6|208325.1|208175.1|208333.8|208183.8|208314.2|208164.2|15
1639709620000|2021-12-17 02:53:40|208320.6|208170.6|208322.5|208172.5|208324.7|208174.7|208319.5|208169.5|16
1639709630000|2021-12-17 02:53:50|208323.5|208173.5|208322.7|208172.7|208323.5|208173.5|208319.9|208169.9|7
1639709640000|2021-12-17 02:54:00|208322.2|208172.2|208327|208177|208327|208177|208320.5|208170.5|13
1639709650000|2021-12-17 02:54:10|208327.7|208177.7|208330|208180|208330.9|208180.9|208321.2|208171.2|7
1639709660000|2021-12-17 02:54:20|208323.4|208173.4|208328.4|208178.4|208332.9|208182.9|208323.4|208173.4|9
1639709670000|2021-12-17 02:54:30|208327.9|208177.9|208326.7|208176.7|208328.8|208178.8|208318.3|208168.3|10
1639709680000|2021-12-17 02:54:40|208321.9|208171.9|208320.2|208170.2|208324.1|208174.1|208309.7|208159.7|21
1639709690000|2021-12-17 02:54:50|208320.9|208170.9|208316.8|208166.8|208324.2|208174.2|208316.8|208166.8|9
1639709700000|2021-12-17 02:55:00|208315.6|208165.6|208318.9|208168.9|208322.4|208172.4|208311.5|208161.5|14
1639709710000|2021-12-17 02:55:10|208320.4|208170.4|208318|208168|208321.1|208171.1|208314.9|208164.9|12
1639709720000|2021-12-17 02:55:20|208317.2|208167.2|208314.1|208164.1|208322.2|208172.2|208311.7|208161.7|19
1639709730000|2021-12-17 02:55:30|208312.4|208162.4|208313.9|208163.9|208315|208165|208312.1|208162.1|14
1639709740000|2021-12-17 02:55:40|208311.6|208161.6|208309.3|208159.3|208313.7|208163.7|208307.9|208157.9|14
1639709750000|2021-12-17 02:55:50|208309.8|208159.8|208314.5|208164.5|208317.6|208167.6|208309.3|208159.3|12
1639709760000|2021-12-17 02:56:00|208314.8|208164.8|208311.1|208161.1|208314.8|208164.8|208309.3|208159.3|13
1639709770000|2021-12-17 02:56:10|208308.4|208158.4|208313.8|208163.8|208317.9|208167.9|208306.9|208156.9|16
1639709780000|2021-12-17 02:56:20|208314.6|208164.6|208315|208165|208315|208165|208310.5|208160.5|18
1639709790000|2021-12-17 02:56:30|208309.6|208159.6|208311.3|208161.3|208315|208165|208308.6|208158.6|21
1639709800000|2021-12-17 02:56:40|208310.7|208160.7|208307.2|208157.2|208316.8|208166.8|208306.6|208156.6|23
1639709810000|2021-12-17 02:56:50|208307.3|208157.3|208308.6|208158.6|208309.3|208159.3|208307.2|208157.2|27
1639709820000|2021-12-17 02:57:00|208309|208159|208308.3|208158.3|208311.1|208161.1|208304.3|208154.3|29
1639709830000|2021-12-17 02:57:10|208309.2|208159.2|208307.7|208157.7|208312.9|208162.9|208305.8|208155.8|26
1639709840000|2021-12-17 02:57:20|208307.1|208157.1|208306.8|208156.8|208308.1|208158.1|208305.4|208155.4|31
1639709850000|2021-12-17 02:57:30|208306.5|208156.5|208310.4|208160.4|208319.2|208169.2|208303.6|208153.6|25
1639709860000|2021-12-17 02:57:40|208312.7|208162.7|208309|208159|208313.5|208163.5|208307.9|208157.9|24
1639709870000|2021-12-17 02:57:50|208309.7|208159.7|208311.2|208161.2|208311.3|208161.3|208307.2|208157.2|17
1639709880000|2021-12-17 02:58:00|208309.9|208159.9|208313.8|208163.8|208319.1|208169.1|208309.9|208159.9|26
1639709890000|2021-12-17 02:58:10|208312.4|208162.4|208309.8|208159.8|208313.6|208163.6|208309.7|208159.7|15
1639709900000|2021-12-17 02:58:20|208310.1|208160.1|208312.4|208162.4|208312.6|208162.6|208305.7|208155.7|20
1639709910000|2021-12-17 02:58:30|208312.8|208162.8|208309.9|208159.9|208314.1|208164.1|208307.6|208157.6|19
1639709920000|2021-12-17 02:58:40|208308.5|208158.5|208313.1|208163.1|208314.7|208164.7|208307.6|208157.6|15
1639709930000|2021-12-17 02:58:50|208312.6|208162.6|208320.6|208170.6|208327.2|208177.2|208312.1|208162.1|22
1639709940000|2021-12-17 02:59:00|208322.3|208172.3|208332.3|208182.3|208345.8|208195.8|208312.4|208162.4|28
1639709950000|2021-12-17 02:59:10|208333.6|208183.6|208319.1|208169.1|208335.4|208185.4|208318.3|208168.3|32
1639709960000|2021-12-17 02:59:20|208318.5|208168.5|208320.2|208170.2|208328.5|208178.5|208315.8|208165.8|27
1639709970000|2021-12-17 02:59:30|208321.4|208171.4|208322|208172|208330.1|208180.1|208320.4|208170.4|21
1639709980000|2021-12-17 02:59:40|208322.2|208172.2|208316.9|208166.9|208324.9|208174.9|208316.8|208166.8|30
1639709990000|2021-12-17 02:59:50|208323|208173|208325|208175|208325.7|208175.7|208315.8|208165.8|33
1639710000000|2021-12-17 03:00:00|208323.9|208173.9|208309.3|208159.3|208328.4|208178.4|208309.3|208159.3|31
1639710010000|2021-12-17 03:00:10|208309.2|208159.2|208307.8|208157.8|208314.5|208164.5|208303.6|208153.6|32
1639710020000|2021-12-17 03:00:20|208307.9|208157.9|208307.9|208157.9|208317.6|208167.6|208305.1|208155.1|30
1639710030000|2021-12-17 03:00:30|208307.5|208157.5|208309.3|208159.3|208311.3|208161.3|208306.3|208156.3|19
1639710040000|2021-12-17 03:00:40|208307.5|208157.5|208312.8|208162.8|208312.8|208162.8|208305.7|208155.7|31
1639710050000|2021-12-17 03:00:50|208313.2|208163.2|208319.4|208169.4|208330.2|208180.2|208308.7|208158.7|31
1639710060000|2021-12-17 03:01:00|208312|208162|208318.8|208168.8|208319.4|208169.4|208312|208162|32
1639710070000|2021-12-17 03:01:10|208317.5|208167.5|208321.4|208171.4|208326.7|208176.7|208313.4|208163.4|30
1639710080000|2021-12-17 03:01:20|208322.5|208172.5|208323.1|208173.1|208324.1|208174.1|208308.3|208158.3|35
1639710090000|2021-12-17 03:01:30|208325.1|208175.1|208328.8|208178.8|208331.8|208181.8|208321.4|208171.4|31
1639710100000|2021-12-17 03:01:40|208330.6|208180.6|208315.9|208165.9|208331.2|208181.2|208313.5|208163.5|30
1639710110000|2021-12-17 03:01:50|208315.6|208165.6|208312.1|208162.1|208315.7|208165.7|208308|208158|31
1639710120000|2021-12-17 03:02:00|208313.3|208163.3|208327.8|208177.8|208330|208180|208311|208161|28
1639710130000|2021-12-17 03:02:10|208327.4|208177.4|208321.4|208171.4|208327.4|208177.4|208320.2|208170.2|29
1639710140000|2021-12-17 03:02:20|208321.8|208171.8|208327.9|208177.9|208327.9|208177.9|208320.2|208170.2|27
1639710150000|2021-12-17 03:02:30|208331.2|208181.2|208336.1|208186.1|208339.8|208189.8|208326.5|208176.5|25
1639710160000|2021-12-17 03:02:40|208332.9|208182.9|208326|208176|208337.9|208187.9|208325.8|208175.8|27
1639710170000|2021-12-17 03:02:50|208325.5|208175.5|208324|208174|208327.1|208177.1|208320.9|208170.9|24
1639710180000|2021-12-17 03:03:00|208324.1|208174.1|208322.2|208172.2|208327|208177|208320.8|208170.8|28
1639710190000|2021-12-17 03:03:10|208323.6|208173.6|208324.2|208174.2|208324.9|208174.9|208317.8|208167.8|25
1639710200000|2021-12-17 03:03:20|208323.5|208173.5|208319.5|208169.5|208324.6|208174.6|208319.5|208169.5|25
1639710210000|2021-12-17 03:03:30|208319.9|208169.9|208319.7|208169.7|208324.1|208174.1|208319.3|208169.3|21
1639710220000|2021-12-17 03:03:40|208322.9|208172.9|208325.6|208175.6|208333.3|208183.3|208321.4|208171.4|22
1639710230000|2021-12-17 03:03:50|208326.2|208176.2|208325.7|208175.7|208330.3|208180.3|208322.4|208172.4|23
1639710240000|2021-12-17 03:04:00|208326.4|208176.4|208323.4|208173.4|208330|208180|208314.6|208164.6|28
1639710250000|2021-12-17 03:04:10|208324|208174|208322.2|208172.2|208328.4|208178.4|208321.8|208171.8|24
1639710260000|2021-12-17 03:04:20|208324.4|208174.4|208323.2|208173.2|208324.8|208174.8|208320.7|208170.7|13
1639710270000|2021-12-17 03:04:30|208323.3|208173.3|208313.4|208163.4|208323.6|208173.6|208309.4|208159.4|32
1639710280000|2021-12-17 03:04:40|208314.8|208164.8|208320|208170|208323.1|208173.1|208310.6|208160.6|28
1639710290000|2021-12-17 03:04:50|208318.5|208168.5|208314.6|208164.6|208326.3|208176.3|208310.7|208160.7|25
1639710300000|2021-12-17 03:05:00|208311.9|208161.9|208308.1|208158.1|208311.9|208161.9|208307.5|208157.5|29
1639710310000|2021-12-17 03:05:10|208308.4|208158.4|208323.3|208173.3|208324.5|208174.5|208307.9|208157.9|29
1639710320000|2021-12-17 03:05:20|208322.1|208172.1|208335.9|208185.9|208335.9|208185.9|208319|208169|27
1639710330000|2021-12-17 03:05:30|208334.3|208184.3|208343.8|208193.8|208346.6|208196.6|208323.6|208173.6|35
1639710340000|2021-12-17 03:05:40|208345.7|208195.7|208345.6|208195.6|208346.2|208196.2|208344.6|208194.6|16
1639710350000|2021-12-17 03:05:50|208344.8|208194.8|208344.3|208194.3|208350.5|208200.5|208342.9|208192.9|24
1639710360000|2021-12-17 03:06:00|208344|208194|208342|208192|208346.6|208196.6|208339.1|208189.1|21
1639710370000|2021-12-17 03:06:10|208341.4|208191.4|208357.7|208207.7|208357.7|208207.7|208340.7|208190.7|16
1639710380000|2021-12-17 03:06:20|208352.3|208202.3|208338.2|208188.2|208352.3|208202.3|208337.6|208187.6|29
1639710390000|2021-12-17 03:06:30|208338.3|208188.3|208331.5|208181.5|208345.5|208195.5|208330.8|208180.8|26
1639710400000|2021-12-17 03:06:40|208334|208184|208329.1|208179.1|208334.3|208184.3|208328|208178|22
1639710410000|2021-12-17 03:06:50|208328.4|208178.4|208329.9|208179.9|208331|208181|208328.4|208178.4|15
1639710420000|2021-12-17 03:07:00|208330|208180|208328.5|208178.5|208333.8|208183.8|208322.6|208172.6|27
1639710430000|2021-12-17 03:07:10|208330.2|208180.2|208330.7|208180.7|208330.7|208180.7|208328.1|208178.1|19
1639710440000|2021-12-17 03:07:20|208333.9|208183.9|208343.3|208193.3|208345|208195|208331.5|208181.5|28
1639710450000|2021-12-17 03:07:30|208343.5|208193.5|208342.4|208192.4|208344.9|208194.9|208339.9|208189.9|24
1639710460000|2021-12-17 03:07:40|208342.1|208192.1|208337.5|208187.5|208342.3|208192.3|208337.5|208187.5|10
1639710470000|2021-12-17 03:07:50|208338.5|208188.5|208343.8|208193.8|208344.8|208194.8|208338.3|208188.3|21
1639710480000|2021-12-17 03:08:00|208342.5|208192.5|208339.3|208189.3|208344.8|208194.8|208338.9|208188.9|23
1639710490000|2021-12-17 03:08:10|208340.9|208190.9|208341.2|208191.2|208342|208192|208339.6|208189.6|20
1639710500000|2021-12-17 03:08:20|208341|208191|208343.9|208193.9|208346.4|208196.4|208340.6|208190.6|22
1639710510000|2021-12-17 03:08:30|208340.5|208190.5|208340.5|208190.5|208345.2|208195.2|208340|208190|22
1639710520000|2021-12-17 03:08:40|208339.9|208189.9|208349.9|208199.9|208355|208205|208339.9|208189.9|26
1639710530000|2021-12-17 03:08:50|208349.3|208199.3|208344.7|208194.7|208351.3|208201.3|208344.7|208194.7|33
1639710540000|2021-12-17 03:09:00|208345.5|208195.5|208347.2|208197.2|208349.4|208199.4|208344.9|208194.9|26
1639710550000|2021-12-17 03:09:10|208349.9|208199.9|208348.4|208198.4|208350.9|208200.9|208346.9|208196.9|26
1639710560000|2021-12-17 03:09:20|208347.7|208197.7|208354.8|208204.8|208357.5|208207.5|208346.9|208196.9|25
1639710570000|2021-12-17 03:09:30|208355.5|208205.5|208351.9|208201.9|208356.2|208206.2|208351.5|208201.5|29
1639710580000|2021-12-17 03:09:40|208352.1|208202.1|208349.8|208199.8|208355.6|208205.6|208349.8|208199.8|20
1639710590000|2021-12-17 03:09:50|208350.1|208200.1|208350.9|208200.9|208355.5|208205.5|208350.1|208200.1|19
1639710600000|2021-12-17 03:10:00|208350.6|208200.6|208355.6|208205.6|208355.6|208205.6|208350.1|208200.1|28
1639710610000|2021-12-17 03:10:10|208351.9|208201.9|208352.8|208202.8|208359.2|208209.2|208351.9|208201.9|27
1639710620000|2021-12-17 03:10:20|208355.5|208205.5|208355.6|208205.6|208358.6|208208.6|208351.8|208201.8|24
1639710630000|2021-12-17 03:10:30|208351.4|208201.4|208351.7|208201.7|208353.2|208203.2|208350.9|208200.9|20
1639710640000|2021-12-17 03:10:40|208351.6|208201.6|208374.1|208224.1|208377.7|208227.7|208351.6|208201.6|28
1639710650000|2021-12-17 03:10:50|208373.8|208223.8|208374.2|208224.2|208377.3|208227.3|208372.3|208222.3|24
1639710660000|2021-12-17 03:11:00|208374|208224|208371.8|208221.8|208375.4|208225.4|208370.5|208220.5|24
1639710670000|2021-12-17 03:11:10|208372|208222|208375|208225|208375.3|208225.3|208370.9|208220.9|19
1639710680000|2021-12-17 03:11:20|208374.9|208224.9|208376|208226|208377.8|208227.8|208374|208224|19
1639710690000|2021-12-17 03:11:30|208375.1|208225.1|208374.2|208224.2|208377.2|208227.2|208374.2|208224.2|10
1639710700000|2021-12-17 03:11:40|208375.7|208225.7|208373|208223|208378.1|208228.1|208373|208223|10
1639710710000|2021-12-17 03:11:50|208372.7|208222.7|208375.9|208225.9|208379.8|208229.8|208372.7|208222.7|18
1639710720000|2021-12-17 03:12:00|208379.1|208229.1|208376.9|208226.9|208379.1|208229.1|208372.3|208222.3|23
1639710730000|2021-12-17 03:12:10|208377.2|208227.2|208395.9|208245.9|208399.1|208249.1|208374.1|208224.1|24
1639710740000|2021-12-17 03:12:20|208393.9|208243.9|208416.2|208266.2|208425.8|208275.8|208393.9|208243.9|27
1639710750000|2021-12-17 03:12:30|208416.3|208266.3|208408.1|208258.1|208416.3|208266.3|208401|208251|24
1639710760000|2021-12-17 03:12:40|208407.3|208257.3|208408.7|208258.7|208410.4|208260.4|208405.9|208255.9|17
1639710770000|2021-12-17 03:12:50|208408.2|208258.2|208415.8|208265.8|208423.1|208273.1|208404.3|208254.3|19
1639710780000|2021-12-17 03:13:00|208406|208256|208410.9|208260.9|208425.4|208275.4|208406|208256|18
1639710790000|2021-12-17 03:13:10|208410.6|208260.6|208415.4|208265.4|208416.6|208266.6|208406.8|208256.8|10
1639710800000|2021-12-17 03:13:20|208412.8|208262.8|208410.9|208260.9|208412.8|208262.8|208407.8|208257.8|17
1639710810000|2021-12-17 03:13:30|208411.7|208261.7|208409.2|208259.2|208416.6|208266.6|208407.6|208257.6|14
1639710820000|2021-12-17 03:13:40|208407.6|208257.6|208405.5|208255.5|208414.2|208264.2|208405.5|208255.5|13
1639710830000|2021-12-17 03:13:50|208407|208257|208414.7|208264.7|208417.4|208267.4|208404.3|208254.3|11
1639710840000|2021-12-17 03:14:00|208415|208265|208406.3|208256.3|208415|208265|208395|208245|30
1639710850000|2021-12-17 03:14:10|208410.9|208260.9|208401.8|208251.8|208417.8|208267.8|208399.9|208249.9|18
1639710860000|2021-12-17 03:14:20|208401.5|208251.5|208405.9|208255.9|208406.8|208256.8|208400.4|208250.4|16
1639710870000|2021-12-17 03:14:30|208402.9|208252.9|208400.3|208250.3|208419.4|208269.4|208400.3|208250.3|19
1639710880000|2021-12-17 03:14:40|208401.5|208251.5|208405.4|208255.4|208407.3|208257.3|208400.9|208250.9|12
1639710890000|2021-12-17 03:14:50|208404.9|208254.9|208405.1|208255.1|208413.5|208263.5|208403.9|208253.9|12
1639710900000|2021-12-17 03:15:00|208403.6|208253.6|208398.4|208248.4|208403.6|208253.6|208396.7|208246.7|6
1639710910000|2021-12-17 03:15:10|208407.9|208257.9|208400.4|208250.4|208410|208260|208398.8|208248.8|14
1639710920000|2021-12-17 03:15:20|208400|208250|208408.3|208258.3|208428|208278|208400|208250|17
1639710930000|2021-12-17 03:15:30|208413.9|208263.9|208410|208260|208424.1|208274.1|208410|208260|24
1639710940000|2021-12-17 03:15:40|208411.1|208261.1|208409.5|208259.5|208412.7|208262.7|208407.5|208257.5|19
1639710950000|2021-12-17 03:15:50|208410.6|208260.6|208414.6|208264.6|208430.7|208280.7|208405.3|208255.3|11
1639710960000|2021-12-17 03:16:00|208409.3|208259.3|208420.2|208270.2|208428.3|208278.3|208409.3|208259.3|16
1639710970000|2021-12-17 03:16:10|208419.3|208269.3|208418.7|208268.7|208424.4|208274.4|208413.9|208263.9|18
1639710980000|2021-12-17 03:16:20|208417.6|208267.6|208418.8|208268.8|208424|208274|208417.6|208267.6|16
1639710990000|2021-12-17 03:16:30|208419.3|208269.3|208419.3|208269.3|208423.5|208273.5|208417.2|208267.2|8
1639711000000|2021-12-17 03:16:40|208418.7|208268.7|208415.7|208265.7|208418.7|208268.7|208414.8|208264.8|5
1639711010000|2021-12-17 03:16:50|208416.2|208266.2|208418.6|208268.6|208421|208271|208416.2|208266.2|13
1639711020000|2021-12-17 03:17:00|208420.4|208270.4|208440.9|208290.9|208448.5|208298.5|208420.4|208270.4|26
1639711030000|2021-12-17 03:17:10|208440.5|208290.5|208443.5|208293.5|208446.3|208296.3|208438.8|208288.8|27
1639711040000|2021-12-17 03:17:20|208442.8|208292.8|208447|208297|208454.3|208304.3|208441.2|208291.2|23
1639711050000|2021-12-17 03:17:30|208446.6|208296.6|208443.6|208293.6|208447.7|208297.7|208442.3|208292.3|26
1639711060000|2021-12-17 03:17:40|208442.7|208292.7|208438.9|208288.9|208444.9|208294.9|208434.8|208284.8|18
1639711070000|2021-12-17 03:17:50|208447.7|208297.7|208441.3|208291.3|208447.7|208297.7|208440.4|208290.4|22
1639711080000|2021-12-17 03:18:00|208441.5|208291.5|208442.2|208292.2|208444|208294|208436.6|208286.6|18
1639711090000|2021-12-17 03:18:10|208442.6|208292.6|208448.4|208298.4|208449.2|208299.2|208440.1|208290.1|19
1639711100000|2021-12-17 03:18:20|208448.3|208298.3|208443.1|208293.1|208448.3|208298.3|208442.1|208292.1|16
1639711110000|2021-12-17 03:18:30|208442.9|208292.9|208446.4|208296.4|208448.2|208298.2|208442.3|208292.3|17
1639711120000|2021-12-17 03:18:40|208446.8|208296.8|208452.9|208302.9|208453.5|208303.5|208444.9|208294.9|19
1639711130000|2021-12-17 03:18:50|208452|208302|208442.8|208292.8|208452|208302|208441.2|208291.2|24
1639711140000|2021-12-17 03:19:00|208441.4|208291.4|208441.7|208291.7|208441.7|208291.7|208438.4|208288.4|31
1639711150000|2021-12-17 03:19:10|208440.5|208290.5|208426.2|208276.2|208442|208292|208426.2|208276.2|28
1639711160000|2021-12-17 03:19:20|208427.5|208277.5|208432.9|208282.9|208433.3|208283.3|208424.1|208274.1|18
1639711170000|2021-12-17 03:19:30|208430.1|208280.1|208427.6|208277.6|208430.4|208280.4|208421.8|208271.8|23
1639711180000|2021-12-17 03:19:40|208427.5|208277.5|208437|208287|208437|208287|208424.4|208274.4|22
1639711190000|2021-12-17 03:19:50|208430.2|208280.2|208431|208281|208431.2|208281.2|208421.5|208271.5|23
1639711200000|2021-12-17 03:20:00|208443.4|208293.4|208430.9|208280.9|208444|208294|208426.5|208276.5|20
1639711210000|2021-12-17 03:20:10|208431|208281|208430.9|208280.9|208431|208281|208425.7|208275.7|11
1639711220000|2021-12-17 03:20:20|208430.3|208280.3|208424.3|208274.3|208430.3|208280.3|208416.8|208266.8|13
1639711230000|2021-12-17 03:20:30|208448.9|208298.9|208437.6|208287.6|208448.9|208298.9|208435.7|208285.7|12
1639711240000|2021-12-17 03:20:40|208437.9|208287.9|208421.9|208271.9|208437.9|208287.9|208421.9|208271.9|15
1639711250000|2021-12-17 03:20:50|208440.4|208290.4|208426.6|208276.6|208440.4|208290.4|208423.7|208273.7|17
1639711260000|2021-12-17 03:21:00|208430.6|208280.6|208427.8|208277.8|208430.6|208280.6|208425.4|208275.4|15
1639711270000|2021-12-17 03:21:10|208427.7|208277.7|208437|208287|208439.8|208289.8|208414.8|208264.8|13
1639711280000|2021-12-17 03:21:20|208437.5|208287.5|208435.2|208285.2|208437.5|208287.5|208429.3|208279.3|13
1639711290000|2021-12-17 03:21:30|208434.9|208284.9|208438.1|208288.1|208438.1|208288.1|208424|208274|18
1639711300000|2021-12-17 03:21:40|208435.6|208285.6|208414.7|208264.7|208435.8|208285.8|208414.7|208264.7|15
1639711310000|2021-12-17 03:21:50|208424|208274|208417|208267|208426.7|208276.7|208415.2|208265.2|14
1639711320000|2021-12-17 03:22:00|208418.2|208268.2|208438.1|208288.1|208440.2|208290.2|208413.9|208263.9|19
1639711330000|2021-12-17 03:22:10|208441.5|208291.5|208431.7|208281.7|208441.5|208291.5|208417.1|208267.1|27
1639711340000|2021-12-17 03:22:20|208435.8|208285.8|208425.9|208275.9|208440.1|208290.1|208423|208273|21
1639711350000|2021-12-17 03:22:30|208430.3|208280.3|208432.2|208282.2|208432.2|208282.2|208425.7|208275.7|15
1639711360000|2021-12-17 03:22:40|208430.5|208280.5|208433.6|208283.6|208434.3|208284.3|208424.4|208274.4|15
1639711370000|2021-12-17 03:22:50|208433.3|208283.3|208428.6|208278.6|208434.2|208284.2|208425.8|208275.8|19
1639711380000|2021-12-17 03:23:00|208429.2|208279.2|208427.1|208277.1|208429.2|208279.2|208419.3|208269.3|17
1639711390000|2021-12-17 03:23:10|208452.4|208302.4|208410|208260|208452.4|208302.4|208399.9|208249.9|26
1639711400000|2021-12-17 03:23:20|208401.9|208251.9|208402.2|208252.2|208405.5|208255.5|208398.7|208248.7|28
1639711410000|2021-12-17 03:23:30|208401|208251|208402.5|208252.5|208408.1|208258.1|208401|208251|24
1639711420000|2021-12-17 03:23:40|208402.9|208252.9|208403.8|208253.8|208405.7|208255.7|208402.1|208252.1|17
1639711430000|2021-12-17 03:23:50|208405|208255|208416|208266|208416|208266|208400.4|208250.4|20
1639711440000|2021-12-17 03:24:00|208438|208288|208417.3|208267.3|208438|208288|208407|208257|20
1639711450000|2021-12-17 03:24:10|208415|208265|208426.6|208276.6|208429.7|208279.7|208415|208265|20
1639711460000|2021-12-17 03:24:20|208421|208271|208420.7|208270.7|208427.6|208277.6|208420.7|208270.7|18
1639711470000|2021-12-17 03:24:30|208421.8|208271.8|208414.2|208264.2|208425|208275|208411.8|208261.8|26
1639711480000|2021-12-17 03:24:40|208409.4|208259.4|208408.2|208258.2|208420.6|208270.6|208408.2|208258.2|27
1639711490000|2021-12-17 03:24:50|208409|208259|208411.1|208261.1|208413.9|208263.9|208408.2|208258.2|18
1639711500000|2021-12-17 03:25:00|208408.7|208258.7|208414.6|208264.6|208423.5|208273.5|208406.5|208256.5|25
1639711510000|2021-12-17 03:25:10|208417.2|208267.2|208411.4|208261.4|208425.6|208275.6|208411.4|208261.4|14
1639711520000|2021-12-17 03:25:20|208413.8|208263.8|208414.4|208264.4|208419.1|208269.1|208412.2|208262.2|12
1639711530000|2021-12-17 03:25:30|208414.7|208264.7|208415.6|208265.6|208415.6|208265.6|208400.9|208250.9|8
1639711540000|2021-12-17 03:25:40|208412.1|208262.1|208407.1|208257.1|208416.1|208266.1|208405.2|208255.2|10
1639711550000|2021-12-17 03:25:50|208407.6|208257.6|208415.4|208265.4|208418.7|208268.7|208407.6|208257.6|5
1639711560000|2021-12-17 03:26:00|208418.4|208268.4|208411.4|208261.4|208418.4|208268.4|208404.1|208254.1|16
1639711570000|2021-12-17 03:26:10|208412|208262|208414.8|208264.8|208415.7|208265.7|208410.9|208260.9|10
1639711580000|2021-12-17 03:26:20|208413.9|208263.9|208416.9|208266.9|208417.4|208267.4|208411.3|208261.3|11
1639711590000|2021-12-17 03:26:30|208416.6|208266.6|208413.5|208263.5|208418.3|208268.3|208411.7|208261.7|16
1639711600000|2021-12-17 03:26:40|208412.6|208262.6|208414.4|208264.4|208418|208268|208412.6|208262.6|17
1639711610000|2021-12-17 03:26:50|208419.9|208269.9|208405.5|208255.5|208424.6|208274.6|208405.5|208255.5|8
1639711620000|2021-12-17 03:27:00|208408|208258|208408.7|208258.7|208410.6|208260.6|208404.4|208254.4|14
1639711630000|2021-12-17 03:27:10|208407.5|208257.5|208409|208259|208422.6|208272.6|208407.5|208257.5|10
1639711640000|2021-12-17 03:27:20|208411|208261|208411.2|208261.2|208418|208268|208411|208261|12
1639711650000|2021-12-17 03:27:30|208412.4|208262.4|208417.9|208267.9|208420|208270|208412.3|208262.3|13
1639711660000|2021-12-17 03:27:40|208418.7|208268.7|208411.2|208261.2|208418.7|208268.7|208410.1|208260.1|18
1639711670000|2021-12-17 03:27:50|208412.8|208262.8|208419.6|208269.6|208420.8|208270.8|208402.1|208252.1|8
1639711680000|2021-12-17 03:28:00|208418.2|208268.2|208413.6|208263.6|208418.2|208268.2|208406.6|208256.6|16
1639711690000|2021-12-17 03:28:10|208414.8|208264.8|208403.9|208253.9|208414.8|208264.8|208401.8|208251.8|15
1639711700000|2021-12-17 03:28:20|208403.8|208253.8|208415.6|208265.6|208416.1|208266.1|208403.8|208253.8|14
1639711710000|2021-12-17 03:28:30|208414.7|208264.7|208414.4|208264.4|208415.1|208265.1|208410.8|208260.8|9
1639711720000|2021-12-17 03:28:40|208412.7|208262.7|208412.1|208262.1|208415.6|208265.6|208409|208259|16
1639711730000|2021-12-17 03:28:50|208410.3|208260.3|208413.9|208263.9|208424.4|208274.4|208403.3|208253.3|21
1639711740000|2021-12-17 03:29:00|208415|208265|208407.1|208257.1|208415|208265|208405.8|208255.8|11
1639711750000|2021-12-17 03:29:10|208406.1|208256.1|208416|208266|208416.5|208266.5|208406.1|208256.1|7
1639711760000|2021-12-17 03:29:20|208416.7|208266.7|208411.1|208261.1|208416.7|208266.7|208408.1|208258.1|9
1639711770000|2021-12-17 03:29:30|208411.9|208261.9|208413.2|208263.2|208414.3|208264.3|208406.7|208256.7|9
1639711780000|2021-12-17 03:29:40|208409.5|208259.5|208403.5|208253.5|208409.5|208259.5|208395.9|208245.9|16
1639711790000|2021-12-17 03:29:50|208402.6|208252.6|208399.6|208249.6|208402.6|208252.6|208398|208248|15
1639711800000|2021-12-17 03:30:00|208400|208250|208404.7|208254.7|208404.7|208254.7|208398.4|208248.4|15
1639711810000|2021-12-17 03:30:10|208402.7|208252.7|208401.1|208251.1|208404.4|208254.4|208399.3|208249.3|14
1639711820000|2021-12-17 03:30:20|208400.6|208250.6|208397.5|208247.5|208402.2|208252.2|208397.4|208247.4|11
1639711830000|2021-12-17 03:30:30|208396.7|208246.7|208398.3|208248.3|208408.5|208258.5|208396|208246|9
1639711840000|2021-12-17 03:30:40|208405.1|208255.1|208410.4|208260.4|208414.4|208264.4|208404.9|208254.9|15
1639711850000|2021-12-17 03:30:50|208405.2|208255.2|208409.4|208259.4|208411.1|208261.1|208399.7|208249.7|14
1639711860000|2021-12-17 03:31:00|208410.7|208260.7|208406.5|208256.5|208415.4|208265.4|208406.5|208256.5|11
1639711870000|2021-12-17 03:31:10|208409.8|208259.8|208412.7|208262.7|208415.2|208265.2|208407|208257|6
1639711880000|2021-12-17 03:31:20|208412|208262|208407.4|208257.4|208412|208262|208407.3|208257.3|9
1639711890000|2021-12-17 03:31:30|208408.2|208258.2|208405.3|208255.3|208410.4|208260.4|208399.6|208249.6|20
1639711900000|2021-12-17 03:31:40|208405.2|208255.2|208412.8|208262.8|208413.9|208263.9|208402.5|208252.5|17
1639711910000|2021-12-17 03:31:50|208409.6|208259.6|208408.7|208258.7|208416.5|208266.5|208408.7|208258.7|18
1639711920000|2021-12-17 03:32:00|208409.7|208259.7|208399.4|208249.4|208412|208262|208399.4|208249.4|18
1639711930000|2021-12-17 03:32:10|208411.2|208261.2|208400.1|208250.1|208414|208264|208399.5|208249.5|30
1639711940000|2021-12-17 03:32:20|208411.4|208261.4|208401.8|208251.8|208412.3|208262.3|208395|208245|35
1639711950000|2021-12-17 03:32:30|208398.1|208248.1|208411.9|208261.9|208412.1|208262.1|208398.1|208248.1|25
1639711960000|2021-12-17 03:32:40|208411.5|208261.5|208414.6|208264.6|208417.3|208267.3|208411.1|208261.1|17
1639711970000|2021-12-17 03:32:50|208411.5|208261.5|208417.1|208267.1|208418|208268|208411.4|208261.4|18
1639711980000|2021-12-17 03:33:00|208416.3|208266.3|208416.9|208266.9|208418.2|208268.2|208415.9|208265.9|12
1639711990000|2021-12-17 03:33:10|208417|208267|208412.4|208262.4|208420.5|208270.5|208412.4|208262.4|13
1639712000000|2021-12-17 03:33:20|208412.1|208262.1|208406.4|208256.4|208414.8|208264.8|208406.4|208256.4|16
1639712010000|2021-12-17 03:33:30|208406.6|208256.6|208417.9|208267.9|208417.9|208267.9|208406.6|208256.6|11
1639712020000|2021-12-17 03:33:40|208418|208268|208418.4|208268.4|208421|208271|208410.7|208260.7|27
1639712030000|2021-12-17 03:33:50|208418.2|208268.2|208461.6|208311.6|208469.3|208319.3|208416.5|208266.5|26
1639712040000|2021-12-17 03:34:00|208455.4|208305.4|208459.6|208309.6|208461.3|208311.3|208454.2|208304.2|21
1639712050000|2021-12-17 03:34:10|208459.1|208309.1|208460.1|208310.1|208462.8|208312.8|208457.5|208307.5|21
1639712060000|2021-12-17 03:34:20|208455.6|208305.6|208459.6|208309.6|208459.7|208309.7|208454.7|208304.7|19
1639712070000|2021-12-17 03:34:30|208461.6|208311.6|208460.7|208310.7|208463.3|208313.3|208460.7|208310.7|12
1639712080000|2021-12-17 03:34:40|208460.2|208310.2|208456.8|208306.8|208464.7|208314.7|208454.3|208304.3|12
1639712090000|2021-12-17 03:34:50|208460.1|208310.1|208463.4|208313.4|208463.4|208313.4|208459.7|208309.7|12
1639712100000|2021-12-17 03:35:00|208463.3|208313.3|208465.9|208315.9|208465.9|208315.9|208463.3|208313.3|8
1639712110000|2021-12-17 03:35:10|208467.2|208317.2|208474.4|208324.4|208485.2|208335.2|208461.6|208311.6|19
1639712120000|2021-12-17 03:35:20|208474.5|208324.5|208498.9|208348.9|208505|208355|208474.5|208324.5|26
1639712130000|2021-12-17 03:35:30|208498.8|208348.8|208506.2|208356.2|208507.3|208357.3|208496.4|208346.4|26
1639712140000|2021-12-17 03:35:40|208506.9|208356.9|208505.9|208355.9|208510|208360|208504|208354|27
1639712150000|2021-12-17 03:35:50|208506.6|208356.6|208506.4|208356.4|208508.7|208358.7|208505.7|208355.7|21
1639712160000|2021-12-17 03:36:00|208506.8|208356.8|208501.4|208351.4|208506.8|208356.8|208500.9|208350.9|20
1639712170000|2021-12-17 03:36:10|208500.8|208350.8|208503.3|208353.3|208507.9|208357.9|208500.8|208350.8|13
1639712180000|2021-12-17 03:36:20|208504|208354|208503.7|208353.7|208509.2|208359.2|208499.3|208349.3|21
1639712190000|2021-12-17 03:36:30|208504.1|208354.1|208535.2|208385.2|208535.4|208385.4|208502.9|208352.9|35
1639712200000|2021-12-17 03:36:40|208534.7|208384.7|208531.4|208381.4|208535.5|208385.5|208528.8|208378.8|27
1639712210000|2021-12-17 03:36:50|208532.5|208382.5|208532.7|208382.7|208533.6|208383.6|208531.1|208381.1|19
1639712220000|2021-12-17 03:37:00|208532.4|208382.4|208531.4|208381.4|208532.7|208382.7|208530.2|208380.2|19
1639712230000|2021-12-17 03:37:10|208532|208382|208532.8|208382.8|208536.3|208386.3|208528.1|208378.1|29
1639712240000|2021-12-17 03:37:20|208531.7|208381.7|208536.8|208386.8|208538.1|208388.1|208530.6|208380.6|24
1639712250000|2021-12-17 03:37:30|208536.3|208386.3|208536.3|208386.3|208537.5|208387.5|208533.6|208383.6|19
1639712260000|2021-12-17 03:37:40|208536.1|208386.1|208532|208382|208541.2|208391.2|208524.6|208374.6|21
1639712270000|2021-12-17 03:37:50|208533.1|208383.1|208531.3|208381.3|208539.6|208389.6|208526.4|208376.4|22
1639712280000|2021-12-17 03:38:00|208528.8|208378.8|208535.2|208385.2|208535.2|208385.2|208525.1|208375.1|25
1639712290000|2021-12-17 03:38:10|208535.7|208385.7|208509.3|208359.3|208535.7|208385.7|208508|208358|33
1639712300000|2021-12-17 03:38:20|208510.5|208360.5|208511.6|208361.6|208513.9|208363.9|208510.1|208360.1|16
1639712310000|2021-12-17 03:38:30|208511.9|208361.9|208486.3|208336.3|208511.9|208361.9|208484.8|208334.8|24
1639712320000|2021-12-17 03:38:40|208485.5|208335.5|208485.6|208335.6|208486.8|208336.8|208483.6|208333.6|26
1639712330000|2021-12-17 03:38:50|208484.7|208334.7|208485.5|208335.5|208487.4|208337.4|208484.4|208334.4|26
1639712340000|2021-12-17 03:39:00|208486.2|208336.2|208480.4|208330.4|208487|208337|208480.4|208330.4|25
1639712350000|2021-12-17 03:39:10|208479.8|208329.8|208483.8|208333.8|208485.4|208335.4|208479.2|208329.2|30
1639712360000|2021-12-17 03:39:20|208481.7|208331.7|208479.8|208329.8|208482.6|208332.6|208475|208325|29
1639712370000|2021-12-17 03:39:30|208479.9|208329.9|208477.1|208327.1|208481.4|208331.4|208476.8|208326.8|21
1639712380000|2021-12-17 03:39:40|208477.9|208327.9|208479.4|208329.4|208482.5|208332.5|208477.8|208327.8|31
1639712390000|2021-12-17 03:39:50|208480.2|208330.2|208478.4|208328.4|208481.3|208331.3|208477.6|208327.6|23
1639712400000|2021-12-17 03:40:00|208478.7|208328.7|208483.9|208333.9|208485.6|208335.6|208476.9|208326.9|25
1639712410000|2021-12-17 03:40:10|208481.8|208331.8|208479.2|208329.2|208485.8|208335.8|208478.1|208328.1|30
1639712420000|2021-12-17 03:40:20|208478|208328|208481.4|208331.4|208483.8|208333.8|208478|208328|33
1639712430000|2021-12-17 03:40:30|208482.2|208332.2|208483.5|208333.5|208484.4|208334.4|208480.1|208330.1|21
1639712440000|2021-12-17 03:40:40|208482.8|208332.8|208479.3|208329.3|208483.5|208333.5|208474.7|208324.7|23
1639712450000|2021-12-17 03:40:50|208477.1|208327.1|208458.7|208308.7|208480.2|208330.2|208456.9|208306.9|18
1639712460000|2021-12-17 03:41:00|208458.8|208308.8|208461.8|208311.8|208464.1|208314.1|208454.7|208304.7|19
1639712470000|2021-12-17 03:41:10|208461.5|208311.5|208463.1|208313.1|208463.8|208313.8|208461.4|208311.4|10
1639712480000|2021-12-17 03:41:20|208463.5|208313.5|208474|208324|208477|208327|208462.9|208312.9|23
1639712490000|2021-12-17 03:41:30|208465.4|208315.4|208460.2|208310.2|208465.5|208315.5|208458.1|208308.1|11
1639712500000|2021-12-17 03:41:40|208457.5|208307.5|208457.8|208307.8|208468.2|208318.2|208455.7|208305.7|15
1639712510000|2021-12-17 03:41:50|208456.1|208306.1|208458.2|208308.2|208458.3|208308.3|208454.5|208304.5|11
1639712520000|2021-12-17 03:42:00|208456.1|208306.1|208465.5|208315.5|208465.5|208315.5|208456.1|208306.1|19
1639712530000|2021-12-17 03:42:10|208467.3|208317.3|208462.3|208312.3|208468.5|208318.5|208451.6|208301.6|19
1639712540000|2021-12-17 03:42:20|208461.1|208311.1|208456.6|208306.6|208463.6|208313.6|208456.6|208306.6|9
1639712550000|2021-12-17 03:42:30|208456.1|208306.1|208458.4|208308.4|208460.4|208310.4|208455.4|208305.4|13
1639712560000|2021-12-17 03:42:40|208457.6|208307.6|208460.3|208310.3|208461|208311|208454.2|208304.2|12
1639712570000|2021-12-17 03:42:50|208460.7|208310.7|208462.7|208312.7|208462.7|208312.7|208456.9|208306.9|9
1639712580000|2021-12-17 03:43:00|208462.8|208312.8|208453.7|208303.7|208462.8|208312.8|208453.7|208303.7|9
1639712590000|2021-12-17 03:43:10|208457.8|208307.8|208462.5|208312.5|208465.6|208315.6|208457.8|208307.8|14
1639712600000|2021-12-17 03:43:20|208463.4|208313.4|208458.8|208308.8|208463.4|208313.4|208458.3|208308.3|10
1639712610000|2021-12-17 03:43:30|208458.3|208308.3|208464.8|208314.8|208464.8|208314.8|208458.3|208308.3|10
1639712620000|2021-12-17 03:43:40|208460.6|208310.6|208460.6|208310.6|208462.4|208312.4|208458.8|208308.8|19
1639712630000|2021-12-17 03:43:50|208461.1|208311.1|208447.4|208297.4|208461.1|208311.1|208445.5|208295.5|16
1639712640000|2021-12-17 03:44:00|208447.9|208297.9|208453.9|208303.9|208454.8|208304.8|208447.9|208297.9|20
1639712650000|2021-12-17 03:44:10|208454.2|208304.2|208454.9|208304.9|208455.6|208305.6|208453.4|208303.4|11
1639712660000|2021-12-17 03:44:20|208455.4|208305.4|208451.4|208301.4|208455.9|208305.9|208450|208300|17
1639712670000|2021-12-17 03:44:30|208452.4|208302.4|208452.4|208302.4|208458.1|208308.1|208451.7|208301.7|16
1639712680000|2021-12-17 03:44:40|208451.7|208301.7|208453.2|208303.2|208454.3|208304.3|208449.2|208299.2|15
1639712690000|2021-12-17 03:44:50|208453.6|208303.6|208453.5|208303.5|208453.6|208303.6|208444.7|208294.7|13
1639712700000|2021-12-17 03:45:00|208456.4|208306.4|208455.9|208305.9|208458.2|208308.2|208453.1|208303.1|17
1639712710000|2021-12-17 03:45:10|208455.5|208305.5|208450.4|208300.4|208457.7|208307.7|208448.8|208298.8|22
1639712720000|2021-12-17 03:45:20|208450.6|208300.6|208456.3|208306.3|208456.3|208306.3|208450.4|208300.4|16
1639712730000|2021-12-17 03:45:30|208456.2|208306.2|208456.3|208306.3|208457.8|208307.8|208455.3|208305.3|14
1639712740000|2021-12-17 03:45:40|208456|208306|208453.2|208303.2|208458.2|208308.2|208453.2|208303.2|15
1639712750000|2021-12-17 03:45:50|208453.3|208303.3|208457.6|208307.6|208457.6|208307.6|208453|208303|20
1639712760000|2021-12-17 03:46:00|208457.1|208307.1|208459.5|208309.5|208462.6|208312.6|208453.7|208303.7|20
1639712770000|2021-12-17 03:46:10|208458.8|208308.8|208459.5|208309.5|208461|208311|208454.9|208304.9|18
1639712780000|2021-12-17 03:46:20|208457.6|208307.6|208456.1|208306.1|208460.9|208310.9|208453.6|208303.6|21
1639712790000|2021-12-17 03:46:30|208458.2|208308.2|208459.7|208309.7|208460.1|208310.1|208455.8|208305.8|22
1639712800000|2021-12-17 03:46:40|208459.5|208309.5|208458.6|208308.6|208460.2|208310.2|208455.5|208305.5|17
1639712810000|2021-12-17 03:46:50|208452.3|208302.3|208457.3|208307.3|208457.9|208307.9|208452.3|208302.3|20
1639712820000|2021-12-17 03:47:00|208457.8|208307.8|208458.8|208308.8|208458.8|208308.8|208457.2|208307.2|16
1639712830000|2021-12-17 03:47:10|208458.4|208308.4|208457.7|208307.7|208460.4|208310.4|208454.8|208304.8|13
1639712840000|2021-12-17 03:47:20|208457.9|208307.9|208463.7|208313.7|208463.7|208313.7|208455.9|208305.9|19
1639712850000|2021-12-17 03:47:30|208460.5|208310.5|208454.9|208304.9|208464|208314|208454.5|208304.5|19
1639712860000|2021-12-17 03:47:40|208454.3|208304.3|208458.1|208308.1|208459.1|208309.1|208454.3|208304.3|10
1639712870000|2021-12-17 03:47:50|208457.5|208307.5|208458|208308|208460.3|208310.3|208454.6|208304.6|13
1639712880000|2021-12-17 03:48:00|208458.1|208308.1|208458.5|208308.5|208461.9|208311.9|208450.5|208300.5|18
1639712890000|2021-12-17 03:48:10|208458|208308|208454.7|208304.7|208462.3|208312.3|208453.3|208303.3|14
1639712900000|2021-12-17 03:48:20|208455.6|208305.6|208457.4|208307.4|208460.3|208310.3|208454.2|208304.2|11
1639712910000|2021-12-17 03:48:30|208457.9|208307.9|208457.6|208307.6|208461.8|208311.8|208456.5|208306.5|10
1639712920000|2021-12-17 03:48:40|208459.5|208309.5|208449.8|208299.8|208459.5|208309.5|208447.8|208297.8|14
1639712930000|2021-12-17 03:48:50|208449.4|208299.4|208450.1|208300.1|208452.2|208302.2|208448.1|208298.1|12
1639712940000|2021-12-17 03:49:00|208456.2|208306.2|208454|208304|208457.8|208307.8|208454|208304|13
1639712950000|2021-12-17 03:49:10|208454.2|208304.2|208453.9|208303.9|208457.6|208307.6|208453.9|208303.9|8
1639712960000|2021-12-17 03:49:20|208456.4|208306.4|208455|208305|208458.7|208308.7|208455|208305|6
1639712970000|2021-12-17 03:49:30|208455.9|208305.9|208453.8|208303.8|208461.3|208311.3|208453.8|208303.8|8
1639712980000|2021-12-17 03:49:40|208455.2|208305.2|208454.4|208304.4|208455.2|208305.2|208449.7|208299.7|10
1639712990000|2021-12-17 03:49:50|208453.3|208303.3|208448.4|208298.4|208453.4|208303.4|208448.4|208298.4|9
1639713000000|2021-12-17 03:50:00|208450.5|208300.5|208458.4|208308.4|208465.4|208315.4|208450.5|208300.5|19
1639713010000|2021-12-17 03:50:10|208459.7|208309.7|208467.2|208317.2|208468|208318|208457.6|208307.6|14
1639713020000|2021-12-17 03:50:20|208464.9|208314.9|208470.2|208320.2|208470.2|208320.2|208464.9|208314.9|9
1639713030000|2021-12-17 03:50:30|208470.9|208320.9|208467.7|208317.7|208470.9|208320.9|208465.8|208315.8|13
1639713040000|2021-12-17 03:50:40|208467.6|208317.6|208465.7|208315.7|208468.9|208318.9|208462.1|208312.1|10
1639713050000|2021-12-17 03:50:50|208461.6|208311.6|208462.6|208312.6|208470.2|208320.2|208452.4|208302.4|15
1639713060000|2021-12-17 03:51:00|208460.9|208310.9|208468.3|208318.3|208469.4|208319.4|208460.9|208310.9|24
1639713070000|2021-12-17 03:51:10|208465.6|208315.6|208461.9|208311.9|208467.3|208317.3|208461.9|208311.9|14
1639713080000|2021-12-17 03:51:20|208462.1|208312.1|208462.5|208312.5|208462.6|208312.6|208459.9|208309.9|10
1639713090000|2021-12-17 03:51:30|208462|208312|208466.6|208316.6|208466.6|208316.6|208456.2|208306.2|11
1639713100000|2021-12-17 03:51:40|208465.9|208315.9|208488.5|208338.5|208492.1|208342.1|208463.4|208313.4|17
1639713110000|2021-12-17 03:51:50|208487.4|208337.4|208488.9|208338.9|208490|208340|208484.5|208334.5|22
1639713120000|2021-12-17 03:52:00|208486.5|208336.5|208482.6|208332.6|208487.4|208337.4|208478.3|208328.3|15
1639713130000|2021-12-17 03:52:10|208477.2|208327.2|208478.7|208328.7|208486.2|208336.2|208477.2|208327.2|24
1639713140000|2021-12-17 03:52:20|208478.4|208328.4|208484|208334|208491.7|208341.7|208474.7|208324.7|27
1639713150000|2021-12-17 03:52:30|208487.2|208337.2|208484.5|208334.5|208488.3|208338.3|208480.6|208330.6|13
1639713160000|2021-12-17 03:52:40|208483.9|208333.9|208486.2|208336.2|208492.1|208342.1|208483.9|208333.9|16
1639713170000|2021-12-17 03:52:50|208486.1|208336.1|208485.9|208335.9|208488.1|208338.1|208485.9|208335.9|8
1639713180000|2021-12-17 03:53:00|208475.5|208325.5|208483.2|208333.2|208484.2|208334.2|208475.5|208325.5|9
1639713190000|2021-12-17 03:53:10|208485.6|208335.6|208484.1|208334.1|208485.6|208335.6|208481|208331|12
1639713200000|2021-12-17 03:53:20|208483.4|208333.4|208479.8|208329.8|208489.9|208339.9|208479.8|208329.8|20
1639713210000|2021-12-17 03:53:30|208479.9|208329.9|208476|208326|208484.5|208334.5|208472|208322|22
1639713220000|2021-12-17 03:53:40|208476.6|208326.6|208477.3|208327.3|208478.5|208328.5|208475|208325|12
1639713230000|2021-12-17 03:53:50|208477.1|208327.1|208476.4|208326.4|208488.3|208338.3|208476.4|208326.4|18
1639713240000|2021-12-17 03:54:00|208475.5|208325.5|208474.2|208324.2|208482.7|208332.7|208472.9|208322.9|18
1639713250000|2021-12-17 03:54:10|208476|208326|208480.1|208330.1|208488.1|208338.1|208476|208326|13
1639713260000|2021-12-17 03:54:20|208479.1|208329.1|208472|208322|208481.1|208331.1|208470.5|208320.5|13
1639713270000|2021-12-17 03:54:30|208471.7|208321.7|208465.9|208315.9|208472|208322|208465.9|208315.9|13
1639713280000|2021-12-17 03:54:40|208465.8|208315.8|208461.5|208311.5|208467.2|208317.2|208461.5|208311.5|11
1639713290000|2021-12-17 03:54:50|208462.3|208312.3|208465.8|208315.8|208466.6|208316.6|208460.8|208310.8|12
1639713300000|2021-12-17 03:55:00|208463.1|208313.1|208448.3|208298.3|208463.1|208313.1|208443.1|208293.1|24
1639713310000|2021-12-17 03:55:10|208448.5|208298.5|208449.9|208299.9|208453.8|208303.8|208447.2|208297.2|14
1639713320000|2021-12-17 03:55:20|208448.8|208298.8|208450|208300|208451.6|208301.6|208447.2|208297.2|11
1639713330000|2021-12-17 03:55:30|208449.1|208299.1|208448|208298|208451.2|208301.2|208447.9|208297.9|10
1639713340000|2021-12-17 03:55:40|208456.5|208306.5|208450.7|208300.7|208456.5|208306.5|208443.8|208293.8|16
1639713350000|2021-12-17 03:55:50|208449.5|208299.5|208497.1|208347.1|208498.8|208348.8|208449.5|208299.5|23
1639713360000|2021-12-17 03:56:00|208497.2|208347.2|208513.5|208363.5|208513.8|208363.8|208491.9|208341.9|24
1639713370000|2021-12-17 03:56:10|208513.4|208363.4|208515.7|208365.7|208515.9|208365.9|208510.9|208360.9|22
1639713380000|2021-12-17 03:56:20|208515.3|208365.3|208554.2|208404.2|208555.4|208405.4|208515.1|208365.1|25
1639713390000|2021-12-17 03:56:30|208556.4|208406.4|208547.7|208397.7|208556.4|208406.4|208546.1|208396.1|13
1639713400000|2021-12-17 03:56:40|208547.8|208397.8|208550.5|208400.5|208553.9|208403.9|208545.5|208395.5|18
1639713410000|2021-12-17 03:56:50|208550.6|208400.6|208550.9|208400.9|208557|208407|208548.3|208398.3|20
1639713420000|2021-12-17 03:57:00|208551.3|208401.3|208581.3|208431.3|208602.1|208452.1|208546.9|208396.9|24
1639713430000|2021-12-17 03:57:10|208584.7|208434.7|208580.9|208430.9|208591.8|208441.8|208578.4|208428.4|21
1639713440000|2021-12-17 03:57:20|208582.2|208432.2|208635.1|208485.1|208635.1|208485.1|208580.9|208430.9|29
1639713450000|2021-12-17 03:57:30|208624.2|208474.2|208635.2|208485.2|208642.8|208492.8|208624.2|208474.2|25
1639713460000|2021-12-17 03:57:40|208638.3|208488.3|208669.2|208519.2|208669.2|208519.2|208627.2|208477.2|28
1639713470000|2021-12-17 03:57:50|208665.3|208515.3|208684.4|208534.4|208689.8|208539.8|208662.9|208512.9|28
1639713480000|2021-12-17 03:58:00|208683.3|208533.3|208700.9|208550.9|208711.7|208561.7|208681.4|208531.4|35
1639713490000|2021-12-17 03:58:10|208702.6|208552.6|208703.1|208553.1|208704.9|208554.9|208689.9|208539.9|30
1639713500000|2021-12-17 03:58:20|208698.4|208548.4|208701.3|208551.3|208707.3|208557.3|208697.3|208547.3|33
1639713510000|2021-12-17 03:58:30|208698.8|208548.8|208704.7|208554.7|208716.6|208566.6|208697.7|208547.7|30
1639713520000|2021-12-17 03:58:40|208703.7|208553.7|208718.7|208568.7|208719.7|208569.7|208702.6|208552.6|35
1639713530000|2021-12-17 03:58:50|208720.8|208570.8|208720.2|208570.2|208722.1|208572.1|208714.2|208564.2|23
1639713540000|2021-12-17 03:59:00|208723.7|208573.7|208728.1|208578.1|208729.2|208579.2|208721.1|208571.1|21
1639713550000|2021-12-17 03:59:10|208713|208563|208719.2|208569.2|208721.9|208571.9|208705.9|208555.9|30
1639713560000|2021-12-17 03:59:20|208719|208569|208713.3|208563.3|208721.4|208571.4|208708|208558|27
1639713570000|2021-12-17 03:59:30|208708.6|208558.6|208714.7|208564.7|208717.2|208567.2|208708.6|208558.6|29
1639713580000|2021-12-17 03:59:40|208714.6|208564.6|208717.3|208567.3|208720|208570|208714.1|208564.1|23
1639713590000|2021-12-17 03:59:50|208716.3|208566.3|208714.1|208564.1|208718.7|208568.7|208709|208559|27
1639713600000|2021-12-17 04:00:00|208713.3|208563.3|208701.1|208551.1|208719.4|208569.4|208700.8|208550.8|34
1639713610000|2021-12-17 04:00:10|208701.9|208551.9|208710.2|208560.2|208710.6|208560.6|208701.5|208551.5|32
1639713620000|2021-12-17 04:00:20|208710.4|208560.4|208711|208561|208714.5|208564.5|208705.1|208555.1|26
1639713630000|2021-12-17 04:00:30|208711.3|208561.3|208716.4|208566.4|208716.4|208566.4|208704.2|208554.2|15
1639713640000|2021-12-17 04:00:40|208718.5|208568.5|208715.4|208565.4|208718.7|208568.7|208711.1|208561.1|31
1639713650000|2021-12-17 04:00:50|208715.1|208565.1|208715.4|208565.4|208720.7|208570.7|208708.1|208558.1|27
1639713660000|2021-12-17 04:01:00|208715.6|208565.6|208714.4|208564.4|208718.8|208568.8|208709.1|208559.1|30
1639713670000|2021-12-17 04:01:10|208714.6|208564.6|208713.2|208563.2|208714.6|208564.6|208712.5|208562.5|17
1639713680000|2021-12-17 04:01:20|208712.2|208562.2|208700.7|208550.7|208712.2|208562.2|208699.5|208549.5|35
1639713690000|2021-12-17 04:01:30|208703.3|208553.3|208703.5|208553.5|208710.3|208560.3|208700.2|208550.2|36
1639713700000|2021-12-17 04:01:40|208704.1|208554.1|208705.6|208555.6|208711.2|208561.2|208703.4|208553.4|22
1639713710000|2021-12-17 04:01:50|208704.3|208554.3|208703.9|208553.9|208711.6|208561.6|208701.8|208551.8|27
1639713720000|2021-12-17 04:02:00|208702.5|208552.5|208704.5|208554.5|208710|208560|208699.1|208549.1|30
1639713730000|2021-12-17 04:02:10|208698.2|208548.2|208702.7|208552.7|208711.5|208561.5|208692.2|208542.2|24
1639713740000|2021-12-17 04:02:20|208701.7|208551.7|208695.6|208545.6|208718.4|208568.4|208693.9|208543.9|29
1639713750000|2021-12-17 04:02:30|208699|208549|208696.5|208546.5|208702.5|208552.5|208692.2|208542.2|27
1639713760000|2021-12-17 04:02:40|208696.3|208546.3|208697.4|208547.4|208709.5|208559.5|208696.3|208546.3|26
1639713770000|2021-12-17 04:02:50|208697.2|208547.2|208696.4|208546.4|208700.7|208550.7|208695.8|208545.8|16
1639713780000|2021-12-17 04:03:00|208696.5|208546.5|208713.8|208563.8|208713.8|208563.8|208695.7|208545.7|25
1639713790000|2021-12-17 04:03:10|208709.3|208559.3|208707.7|208557.7|208713.5|208563.5|208699.3|208549.3|32
1639713800000|2021-12-17 04:03:20|208706.7|208556.7|208710.1|208560.1|208715|208565|208699.6|208549.6|30
1639713810000|2021-12-17 04:03:30|208710.5|208560.5|208715.7|208565.7|208721.7|208571.7|208709.1|208559.1|34
1639713820000|2021-12-17 04:03:40|208716|208566|208710.8|208560.8|208716|208566|208710.4|208560.4|22
1639713830000|2021-12-17 04:03:50|208710.3|208560.3|208746.9|208596.9|208752.4|208602.4|208710.3|208560.3|38
1639713840000|2021-12-17 04:04:00|208745.4|208595.4|208742.5|208592.5|208747.5|208597.5|208742|208592|32
1639713850000|2021-12-17 04:04:10|208743.3|208593.3|208744.6|208594.6|208744.6|208594.6|208741.5|208591.5|27
1639713860000|2021-12-17 04:04:20|208743.8|208593.8|208739.7|208589.7|208744.1|208594.1|208738.4|208588.4|27
1639713870000|2021-12-17 04:04:30|208739.3|208589.3|208739.8|208589.8|208740.1|208590.1|208738.7|208588.7|19
1639713880000|2021-12-17 04:04:40|208739.4|208589.4|208739.6|208589.6|208740|208590|208736.2|208586.2|24
1639713890000|2021-12-17 04:04:50|208739.1|208589.1|208738.7|208588.7|208740.2|208590.2|208737|208587|24
1639713900000|2021-12-17 04:05:00|208738.6|208588.6|208741.8|208591.8|208742.2|208592.2|208736.8|208586.8|32
1639713910000|2021-12-17 04:05:10|208741.7|208591.7|208741.3|208591.3|208742.2|208592.2|208740.4|208590.4|19
1639713920000|2021-12-17 04:05:20|208741.2|208591.2|208741|208591|208742.7|208592.7|208739.9|208589.9|19
1639713930000|2021-12-17 04:05:30|208741.1|208591.1|208742|208592|208742.7|208592.7|208741.1|208591.1|25
1639713940000|2021-12-17 04:05:40|208741.7|208591.7|208739.1|208589.1|208741.7|208591.7|208737.8|208587.8|23
1639713950000|2021-12-17 04:05:50|208736.7|208586.7|208738.3|208588.3|208739.3|208589.3|208735.8|208585.8|20
1639713960000|2021-12-17 04:06:00|208738.6|208588.6|208738.2|208588.2|208738.6|208588.6|208737.1|208587.1|19
1639713970000|2021-12-17 04:06:10|208738|208588|208737.3|208587.3|208741|208591|208736|208586|23
1639713980000|2021-12-17 04:06:20|208737.6|208587.6|208738.8|208588.8|208741|208591|208737.5|208587.5|26
1639713990000|2021-12-17 04:06:30|208740.1|208590.1|208735.5|208585.5|208740.1|208590.1|208734|208584|26
1639714000000|2021-12-17 04:06:40|208735.6|208585.6|208738.6|208588.6|208740.5|208590.5|208734.9|208584.9|29
1639714010000|2021-12-17 04:06:50|208738.7|208588.7|208737.5|208587.5|208739.8|208589.8|208737.2|208587.2|23
1639714020000|2021-12-17 04:07:00|208737.6|208587.6|208738.4|208588.4|208739.3|208589.3|208737.6|208587.6|23
1639714030000|2021-12-17 04:07:10|208738.9|208588.9|208737.5|208587.5|208739.5|208589.5|208737.1|208587.1|23
1639714040000|2021-12-17 04:07:20|208737.6|208587.6|208738.8|208588.8|208739.3|208589.3|208734|208584|28
1639714050000|2021-12-17 04:07:30|208735.1|208585.1|208738.7|208588.7|208740.1|208590.1|208733.5|208583.5|28
1639714060000|2021-12-17 04:07:40|208739.2|208589.2|208717|208567|208739.9|208589.9|208717|208567|34
1639714070000|2021-12-17 04:07:50|208717.6|208567.6|208721.4|208571.4|208723.2|208573.2|208717.1|208567.1|26
1639714080000|2021-12-17 04:08:00|208721.3|208571.3|208721.5|208571.5|208722.7|208572.7|208720.3|208570.3|24
1639714090000|2021-12-17 04:08:10|208721.1|208571.1|208723.3|208573.3|208724.9|208574.9|208720.7|208570.7|29
1639714100000|2021-12-17 04:08:20|208723.4|208573.4|208698.5|208548.5|208723.4|208573.4|208695.6|208545.6|29
1639714110000|2021-12-17 04:08:30|208697.2|208547.2|208695.2|208545.2|208700.7|208550.7|208695.2|208545.2|20
1639714120000|2021-12-17 04:08:40|208695.1|208545.1|208695.5|208545.5|208696.1|208546.1|208692.5|208542.5|24
1639714130000|2021-12-17 04:08:50|208695.1|208545.1|208695.8|208545.8|208705|208555|208693.3|208543.3|37
1639714140000|2021-12-17 04:09:00|208698.1|208548.1|208694.3|208544.3|208701.2|208551.2|208693.4|208543.4|30
1639714150000|2021-12-17 04:09:10|208696.7|208546.7|208697.7|208547.7|208700.8|208550.8|208690.2|208540.2|29
1639714160000|2021-12-17 04:09:20|208697.5|208547.5|208696|208546|208698|208548|208695.8|208545.8|30
1639714170000|2021-12-17 04:09:30|208698.2|208548.2|208700.7|208550.7|208705.6|208555.6|208697|208547|33
1639714180000|2021-12-17 04:09:40|208701.9|208551.9|208697.8|208547.8|208701.9|208551.9|208695.1|208545.1|30
1639714190000|2021-12-17 04:09:50|208698.2|208548.2|208699.1|208549.1|208707.2|208557.2|208698|208548|32
1639714200000|2021-12-17 04:10:00|208699.6|208549.6|208701.6|208551.6|208707.2|208557.2|208699.3|208549.3|32
1639714210000|2021-12-17 04:10:10|208701.7|208551.7|208701.8|208551.8|208704.1|208554.1|208700.7|208550.7|25
1639714220000|2021-12-17 04:10:20|208703.4|208553.4|208703.3|208553.3|208705.1|208555.1|208700.4|208550.4|29
1639714230000|2021-12-17 04:10:30|208703.8|208553.8|208705.3|208555.3|208705.5|208555.5|208703|208553|22
1639714240000|2021-12-17 04:10:40|208705.1|208555.1|208706.4|208556.4|208706.9|208556.9|208704.3|208554.3|18
1639714250000|2021-12-17 04:10:50|208706.9|208556.9|208701.3|208551.3|208708.6|208558.6|208700.1|208550.1|21
1639714260000|2021-12-17 04:11:00|208703|208553|208701|208551|208703.3|208553.3|208700.2|208550.2|21
1639714270000|2021-12-17 04:11:10|208701.3|208551.3|208696.4|208546.4|208710.1|208560.1|208688.3|208538.3|23
1639714280000|2021-12-17 04:11:20|208705.2|208555.2|208698.6|208548.6|208705.2|208555.2|208694.2|208544.2|28
1639714290000|2021-12-17 04:11:30|208698.4|208548.4|208698.1|208548.1|208702.2|208552.2|208695.9|208545.9|25
1639714300000|2021-12-17 04:11:40|208703.1|208553.1|208696.7|208546.7|208705.2|208555.2|208696.7|208546.7|27
1639714310000|2021-12-17 04:11:50|208699.6|208549.6|208693.7|208543.7|208702.5|208552.5|208693.7|208543.7|24
1639714320000|2021-12-17 04:12:00|208695.9|208545.9|208703.9|208553.9|208704.1|208554.1|208694.9|208544.9|27
1639714330000|2021-12-17 04:12:10|208698.9|208548.9|208702.4|208552.4|208704.2|208554.2|208695.8|208545.8|25
1639714340000|2021-12-17 04:12:20|208698|208548|208699.8|208549.8|208704.4|208554.4|208696.5|208546.5|27
1639714350000|2021-12-17 04:12:30|208701.1|208551.1|208703.9|208553.9|208706.8|208556.8|208697.4|208547.4|32
1639714360000|2021-12-17 04:12:40|208698.8|208548.8|208699.5|208549.5|208705.1|208555.1|208698.8|208548.8|24
1639714370000|2021-12-17 04:12:50|208698.3|208548.3|208701.2|208551.2|208701.3|208551.3|208694.7|208544.7|21
1639714380000|2021-12-17 04:13:00|208695.1|208545.1|208695.3|208545.3|208703|208553|208693.8|208543.8|31
1639714390000|2021-12-17 04:13:10|208695.5|208545.5|208699.6|208549.6|208700.1|208550.1|208694.5|208544.5|21
1639714400000|2021-12-17 04:13:20|208701|208551|208701.1|208551.1|208703.5|208553.5|208696.2|208546.2|23
1639714410000|2021-12-17 04:13:30|208698.9|208548.9|208699.5|208549.5|208702.5|208552.5|208692.6|208542.6|23
1639714420000|2021-12-17 04:13:40|208700.2|208550.2|208701.5|208551.5|208701.5|208551.5|208693.5|208543.5|25
1639714430000|2021-12-17 04:13:50|208696.6|208546.6|208698.2|208548.2|208704.4|208554.4|208695.9|208545.9|29
1639714440000|2021-12-17 04:14:00|208698.3|208548.3|208697.5|208547.5|208703.2|208553.2|208695.9|208545.9|27
1639714450000|2021-12-17 04:14:10|208697.2|208547.2|208698.6|208548.6|208702.5|208552.5|208696|208546|26
1639714460000|2021-12-17 04:14:20|208698.3|208548.3|208696.1|208546.1|208702.4|208552.4|208695.8|208545.8|23
1639714470000|2021-12-17 04:14:30|208697.1|208547.1|208695.8|208545.8|208701.7|208551.7|208693.4|208543.4|29
1639714480000|2021-12-17 04:14:40|208694.1|208544.1|208696.9|208546.9|208702.2|208552.2|208694.1|208544.1|25
1639714490000|2021-12-17 04:14:50|208697|208547|208697.5|208547.5|208703.9|208553.9|208696.2|208546.2|26
1639714500000|2021-12-17 04:15:00|208697.4|208547.4|208695.5|208545.5|208703.6|208553.6|208695.5|208545.5|28
1639714510000|2021-12-17 04:15:10|208695.2|208545.2|208695.1|208545.1|208701.4|208551.4|208694.4|208544.4|23
1639714520000|2021-12-17 04:15:20|208696|208546|208699.9|208549.9|208701.6|208551.6|208693.9|208543.9|27
1639714530000|2021-12-17 04:15:30|208702|208552|208700.1|208550.1|208702.5|208552.5|208698.5|208548.5|29
1639714540000|2021-12-17 04:15:40|208701.6|208551.6|208700.5|208550.5|208702.5|208552.5|208697.1|208547.1|25
1639714550000|2021-12-17 04:15:50|208700.3|208550.3|208700.1|208550.1|208700.5|208550.5|208692.8|208542.8|28
1639714560000|2021-12-17 04:16:00|208700|208550|208697.8|208547.8|208700.9|208550.9|208693.5|208543.5|32
1639714570000|2021-12-17 04:16:10|208697.7|208547.7|208697.3|208547.3|208701.6|208551.6|208696.3|208546.3|30
1639714580000|2021-12-17 04:16:20|208696.7|208546.7|208699.5|208549.5|208699.6|208549.6|208694.4|208544.4|29
1639714590000|2021-12-17 04:16:30|208698.7|208548.7|208699|208549|208700.4|208550.4|208695.9|208545.9|31
1639714600000|2021-12-17 04:16:40|208700.5|208550.5|208699.9|208549.9|208701|208551|208697|208547|29
1639714610000|2021-12-17 04:16:50|208701.6|208551.6|208700.9|208550.9|208702.7|208552.7|208698.7|208548.7|28
1639714620000|2021-12-17 04:17:00|208699.9|208549.9|208702.5|208552.5|208702.8|208552.8|208698.7|208548.7|28
1639714630000|2021-12-17 04:17:10|208702.3|208552.3|208693.5|208543.5|208702.7|208552.7|208690|208540|32
1639714640000|2021-12-17 04:17:20|208693.6|208543.6|208667.7|208517.7|208696|208546|208666.8|208516.8|35
1639714650000|2021-12-17 04:17:30|208667.5|208517.5|208667.6|208517.6|208669.5|208519.5|208667|208517|26
1639714660000|2021-12-17 04:17:40|208667.7|208517.7|208666.1|208516.1|208668.8|208518.8|208665.2|208515.2|19
1639714670000|2021-12-17 04:17:50|208666|208516|208670|208520|208670.4|208520.4|208666|208516|24
1639714680000|2021-12-17 04:18:00|208668.4|208518.4|208668.5|208518.5|208670.2|208520.2|208666.7|208516.7|24
1639714690000|2021-12-17 04:18:10|208668.6|208518.6|208670.7|208520.7|208674.1|208524.1|208664.2|208514.2|30
1639714700000|2021-12-17 04:18:20|208665.2|208515.2|208666.7|208516.7|208669.8|208519.8|208665.2|208515.2|32
1639714710000|2021-12-17 04:18:30|208665.8|208515.8|208666.8|208516.8|208669.2|208519.2|208665.8|208515.8|21
1639714720000|2021-12-17 04:18:40|208666.7|208516.7|208669.4|208519.4|208669.4|208519.4|208665.6|208515.6|22
1639714730000|2021-12-17 04:18:50|208669.1|208519.1|208671.1|208521.1|208671.3|208521.3|208662.9|208512.9|31
1639714740000|2021-12-17 04:19:00|208671.2|208521.2|208667.9|208517.9|208672.2|208522.2|208663.9|208513.9|25
1639714750000|2021-12-17 04:19:10|208667.8|208517.8|208674.9|208524.9|208676.9|208526.9|208667.8|208517.8|28
1639714760000|2021-12-17 04:19:20|208673.9|208523.9|208669|208519|208674.3|208524.3|208665.7|208515.7|30
1639714770000|2021-12-17 04:19:30|208669.1|208519.1|208665.4|208515.4|208669.1|208519.1|208658.4|208508.4|25
1639714780000|2021-12-17 04:19:40|208665|208515|208668.5|208518.5|208669|208519|208660.7|208510.7|23
1639714790000|2021-12-17 04:19:50|208666.8|208516.8|208668.3|208518.3|208671.1|208521.1|208666.4|208516.4|22
1639714800000|2021-12-17 04:20:00|208667.9|208517.9|208669|208519|208671.5|208521.5|208661.6|208511.6|29
1639714810000|2021-12-17 04:20:10|208668.3|208518.3|208664.3|208514.3|208668.8|208518.8|208663|208513|25
1639714820000|2021-12-17 04:20:20|208665.8|208515.8|208659.1|208509.1|208665.8|208515.8|208659|208509|27
1639714830000|2021-12-17 04:20:30|208662.9|208512.9|208663.9|208513.9|208668.9|208518.9|208662.9|208512.9|27
1639714840000|2021-12-17 04:20:40|208666.4|208516.4|208661.9|208511.9|208669.3|208519.3|208661.9|208511.9|28
1639714850000|2021-12-17 04:20:50|208664.7|208514.7|208665.5|208515.5|208668.8|208518.8|208662.9|208512.9|28
1639714860000|2021-12-17 04:21:00|208666.5|208516.5|208666.3|208516.3|208667.6|208517.6|208662.7|208512.7|34
1639714870000|2021-12-17 04:21:10|208665.9|208515.9|208666.6|208516.6|208668.2|208518.2|208664.9|208514.9|23
1639714880000|2021-12-17 04:21:20|208667.4|208517.4|208664.5|208514.5|208667.4|208517.4|208659.3|208509.3|19
1639714890000|2021-12-17 04:21:30|208665|208515|208665.2|208515.2|208671.1|208521.1|208664.8|208514.8|12
1639714900000|2021-12-17 04:21:40|208665|208515|208669.8|208519.8|208670.9|208520.9|208665|208515|11
1639714910000|2021-12-17 04:21:50|208670.1|208520.1|208664.3|208514.3|208670.1|208520.1|208659.1|208509.1|20
1639714920000|2021-12-17 04:22:00|208664.4|208514.4|208666.8|208516.8|208667.7|208517.7|208660.8|208510.8|19
1639714930000|2021-12-17 04:22:10|208666.1|208516.1|208665.8|208515.8|208667.5|208517.5|208665.3|208515.3|13
1639714940000|2021-12-17 04:22:20|208665.5|208515.5|208668.9|208518.9|208669.2|208519.2|208664.2|208514.2|15
1639714950000|2021-12-17 04:22:30|208669.3|208519.3|208670.2|208520.2|208670.7|208520.7|208668|208518|15
1639714960000|2021-12-17 04:22:40|208670.9|208520.9|208664.1|208514.1|208670.9|208520.9|208662.8|208512.8|28
1639714970000|2021-12-17 04:22:50|208664.5|208514.5|208665.2|208515.2|208666.1|208516.1|208663.4|208513.4|22
1639714980000|2021-12-17 04:23:00|208665.7|208515.7|208657.3|208507.3|208665.7|208515.7|208647.1|208497.1|21
1639714990000|2021-12-17 04:23:10|208649.7|208499.7|208653.4|208503.4|208658.3|208508.3|208648.8|208498.8|29
1639715000000|2021-12-17 04:23:20|208653.2|208503.2|208642|208492|208657.6|208507.6|208641.9|208491.9|26
1639715010000|2021-12-17 04:23:30|208643.2|208493.2|208636.5|208486.5|208647.2|208497.2|208633|208483|32
1639715020000|2021-12-17 04:23:40|208637.3|208487.3|208615.7|208465.7|208641|208491|208613.6|208463.6|31
1639715030000|2021-12-17 04:23:50|208618.5|208468.5|208625.2|208475.2|208625.2|208475.2|208616.1|208466.1|26
1639715040000|2021-12-17 04:24:00|208625.3|208475.3|208617|208467|208625.7|208475.7|208614.4|208464.4|29
1639715050000|2021-12-17 04:24:10|208616.6|208466.6|208614.5|208464.5|208617.8|208467.8|208613.4|208463.4|28
1639715060000|2021-12-17 04:24:20|208614.3|208464.3|208614.3|208464.3|208619.2|208469.2|208613.2|208463.2|25
1639715070000|2021-12-17 04:24:30|208619.3|208469.3|208619.7|208469.7|208622.5|208472.5|208616.7|208466.7|24
1639715080000|2021-12-17 04:24:40|208620.7|208470.7|208626.3|208476.3|208626.3|208476.3|208615.5|208465.5|27
1639715090000|2021-12-17 04:24:50|208615.7|208465.7|208614.7|208464.7|208615.7|208465.7|208596.5|208446.5|28
1639715100000|2021-12-17 04:25:00|208614.1|208464.1|208615.4|208465.4|208615.4|208465.4|208610.9|208460.9|19
1639715110000|2021-12-17 04:25:10|208614.8|208464.8|208611.4|208461.4|208615.2|208465.2|208611.4|208461.4|10
1639715120000|2021-12-17 04:25:20|208613|208463|208615.9|208465.9|208616.6|208466.6|208610|208460|14
1639715130000|2021-12-17 04:25:30|208615.5|208465.5|208614.5|208464.5|208618.5|208468.5|208612.5|208462.5|16
1639715140000|2021-12-17 04:25:40|208614.8|208464.8|208619|208469|208621.4|208471.4|208614.5|208464.5|20
1639715150000|2021-12-17 04:25:50|208618.3|208468.3|208617.4|208467.4|208618.3|208468.3|208610|208460|23
1639715160000|2021-12-17 04:26:00|208618.8|208468.8|208614|208464|208618.8|208468.8|208614|208464|19
1639715170000|2021-12-17 04:26:10|208614.3|208464.3|208616.7|208466.7|208618.5|208468.5|208614.3|208464.3|13
1639715180000|2021-12-17 04:26:20|208617.1|208467.1|208612|208462|208617.1|208467.1|208612|208462|14
1639715190000|2021-12-17 04:26:30|208612.3|208462.3|208617.3|208467.3|208620.4|208470.4|208609.5|208459.5|14
1639715200000|2021-12-17 04:26:40|208617.1|208467.1|208615.9|208465.9|208618.4|208468.4|208611.6|208461.6|16
1639715210000|2021-12-17 04:26:50|208615|208465|208615.8|208465.8|208617.4|208467.4|208612.1|208462.1|25
1639715220000|2021-12-17 04:27:00|208616.3|208466.3|208616|208466|208618.4|208468.4|208615.1|208465.1|16
1639715230000|2021-12-17 04:27:10|208617.2|208467.2|208617.4|208467.4|208617.8|208467.8|208615.9|208465.9|10
1639715240000|2021-12-17 04:27:20|208614.3|208464.3|208617.1|208467.1|208617.3|208467.3|208611.1|208461.1|19
1639715250000|2021-12-17 04:27:30|208616.5|208466.5|208615.7|208465.7|208618.5|208468.5|208612.1|208462.1|19
1639715260000|2021-12-17 04:27:40|208615.9|208465.9|208614.7|208464.7|208618.9|208468.9|208611.2|208461.2|16
1639715270000|2021-12-17 04:27:50|208614.6|208464.6|208614.3|208464.3|208617.3|208467.3|208612.9|208462.9|15
1639715280000|2021-12-17 04:28:00|208614.6|208464.6|208613.8|208463.8|208614.8|208464.8|208606.7|208456.7|18
1639715290000|2021-12-17 04:28:10|208612.9|208462.9|208604.6|208454.6|208613.3|208463.3|208602.1|208452.1|25
1639715300000|2021-12-17 04:28:20|208603.1|208453.1|208607.8|208457.8|208609.1|208459.1|208598.9|208448.9|23
1639715310000|2021-12-17 04:28:30|208608.1|208458.1|208605.5|208455.5|208608.1|208458.1|208603.5|208453.5|22
1639715320000|2021-12-17 04:28:40|208607|208457|208614.6|208464.6|208617.7|208467.7|208607|208457|28
1639715330000|2021-12-17 04:28:50|208614|208464|208609.5|208459.5|208616.3|208466.3|208609|208459|25
1639715340000|2021-12-17 04:29:00|208609.8|208459.8|208610.3|208460.3|208611.7|208461.7|208608.5|208458.5|16
1639715350000|2021-12-17 04:29:10|208609.7|208459.7|208614.7|208464.7|208614.7|208464.7|208608.3|208458.3|22
1639715360000|2021-12-17 04:29:20|208613.9|208463.9|208608.7|208458.7|208616.1|208466.1|208607.1|208457.1|19
1639715370000|2021-12-17 04:29:30|208615.3|208465.3|208611|208461|208615.3|208465.3|208609.7|208459.7|16
1639715380000|2021-12-17 04:29:40|208610.7|208460.7|208614.1|208464.1|208614.8|208464.8|208608.3|208458.3|25
1639715390000|2021-12-17 04:29:50|208612.7|208462.7|208608.5|208458.5|208613|208463|208606.8|208456.8|23
1639715400000|2021-12-17 04:30:00|208609.6|208459.6|208610.1|208460.1|208612.7|208462.7|208608.3|208458.3|26
1639715410000|2021-12-17 04:30:10|208610.2|208460.2|208615.2|208465.2|208615.2|208465.2|208604.6|208454.6|20
1639715420000|2021-12-17 04:30:20|208613.5|208463.5|208612.3|208462.3|208614|208464|208609.7|208459.7|18
1639715430000|2021-12-17 04:30:30|208612.1|208462.1|208606.9|208456.9|208612.9|208462.9|208606|208456|26
1639715440000|2021-12-17 04:30:40|208608.2|208458.2|208607.6|208457.6|208609.1|208459.1|208606.3|208456.3|29
1639715450000|2021-12-17 04:30:50|208607.2|208457.2|208610.5|208460.5|208613.5|208463.5|208607.2|208457.2|28
1639715460000|2021-12-17 04:31:00|208611.1|208461.1|208607|208457|208611.1|208461.1|208601.2|208451.2|25
1639715470000|2021-12-17 04:31:10|208607.4|208457.4|208588.1|208438.1|208607.4|208457.4|208580.3|208430.3|21
1639715480000|2021-12-17 04:31:20|208580.8|208430.8|208588.3|208438.3|208589.8|208439.8|208580.8|208430.8|29
1639715490000|2021-12-17 04:31:30|208590.9|208440.9|208586.9|208436.9|208591.3|208441.3|208583|208433|24
1639715500000|2021-12-17 04:31:40|208582.5|208432.5|208584.7|208434.7|208587.2|208437.2|208582.5|208432.5|20
1639715510000|2021-12-17 04:31:50|208584.8|208434.8|208585.3|208435.3|208587.8|208437.8|208584.8|208434.8|16
1639715520000|2021-12-17 04:32:00|208586|208436|208581.6|208431.6|208586|208436|208578.6|208428.6|19
1639715530000|2021-12-17 04:32:10|208581.9|208431.9|208575|208425|208588.6|208438.6|208574.4|208424.4|20
1639715540000|2021-12-17 04:32:20|208575.3|208425.3|208572.5|208422.5|208576.6|208426.6|208569.5|208419.5|26
1639715550000|2021-12-17 04:32:30|208573.5|208423.5|208572.2|208422.2|208574.4|208424.4|208571.2|208421.2|31
1639715560000|2021-12-17 04:32:40|208572.6|208422.6|208573.8|208423.8|208574.4|208424.4|208572|208422|24
1639715570000|2021-12-17 04:32:50|208571.6|208421.6|208572.4|208422.4|208574.7|208424.7|208570.9|208420.9|20
1639715580000|2021-12-17 04:33:00|208573.2|208423.2|208559.8|208409.8|208573.9|208423.9|208559.8|208409.8|26
1639715590000|2021-12-17 04:33:10|208561.5|208411.5|208553.7|208403.7|208561.5|208411.5|208553.7|208403.7|27
1639715600000|2021-12-17 04:33:20|208554.3|208404.3|208552.9|208402.9|208556.7|208406.7|208549.7|208399.7|19
1639715610000|2021-12-17 04:33:30|208553.3|208403.3|208575.2|208425.2|208576.6|208426.6|208553.1|208403.1|23
1639715620000|2021-12-17 04:33:40|208575|208425|208575.3|208425.3|208577.6|208427.6|208573.6|208423.6|23
1639715630000|2021-12-17 04:33:50|208575.1|208425.1|208569.2|208419.2|208575.1|208425.1|208567.6|208417.6|25
1639715640000|2021-12-17 04:34:00|208565.2|208415.2|208555.1|208405.1|208566.4|208416.4|208549.6|208399.6|27
1639715650000|2021-12-17 04:34:10|208552.4|208402.4|208560.1|208410.1|208560.4|208410.4|208544.5|208394.5|23
1639715660000|2021-12-17 04:34:20|208559.8|208409.8|208558.2|208408.2|208559.8|208409.8|208556|208406|17
1639715670000|2021-12-17 04:34:30|208558.6|208408.6|208557.9|208407.9|208560.3|208410.3|208557.3|208407.3|22
1639715680000|2021-12-17 04:34:40|208556.9|208406.9|208554.1|208404.1|208557.1|208407.1|208552.9|208402.9|19
1639715690000|2021-12-17 04:34:50|208554.2|208404.2|208556|208406|208558.2|208408.2|208549.6|208399.6|23
1639715700000|2021-12-17 04:35:00|208555|208405|208550.1|208400.1|208556.2|208406.2|208545.7|208395.7|24
1639715710000|2021-12-17 04:35:10|208549.6|208399.6|208547.8|208397.8|208549.6|208399.6|208545.9|208395.9|9
1639715720000|2021-12-17 04:35:20|208548|208398|208550.5|208400.5|208552.1|208402.1|208545|208395|14
1639715730000|2021-12-17 04:35:30|208549.4|208399.4|208550.3|208400.3|208554.4|208404.4|208541.9|208391.9|10
1639715740000|2021-12-17 04:35:40|208552.1|208402.1|208546.8|208396.8|208553.2|208403.2|208546.8|208396.8|11
1639715750000|2021-12-17 04:35:50|208548|208398|208546.3|208396.3|208548|208398|208543.3|208393.3|11
1639715760000|2021-12-17 04:36:00|208546|208396|208548.1|208398.1|208550.7|208400.7|208542.8|208392.8|15
1639715770000|2021-12-17 04:36:10|208548.7|208398.7|208544.1|208394.1|208549|208399|208544.1|208394.1|16
1639715780000|2021-12-17 04:36:20|208546.8|208396.8|208546.8|208396.8|208546.8|208396.8|208543.3|208393.3|14
1639715790000|2021-12-17 04:36:30|208546.4|208396.4|208542|208392|208552.8|208402.8|208542|208392|12
1639715800000|2021-12-17 04:36:40|208545.4|208395.4|208542|208392|208545.7|208395.7|208540.5|208390.5|10
1639715810000|2021-12-17 04:36:50|208541.3|208391.3|208540.4|208390.4|208543.2|208393.2|208536.8|208386.8|6
1639715820000|2021-12-17 04:37:00|208540.8|208390.8|208547.5|208397.5|208548.6|208398.6|208540.8|208390.8|12
1639715830000|2021-12-17 04:37:10|208546.8|208396.8|208549.1|208399.1|208549.5|208399.5|208542.4|208392.4|12
1639715840000|2021-12-17 04:37:20|208551.4|208401.4|208550.4|208400.4|208551.4|208401.4|208549.6|208399.6|4
1639715850000|2021-12-17 04:37:30|208548.6|208398.6|208546.9|208396.9|208553|208403|208545.5|208395.5|10
1639715860000|2021-12-17 04:37:40|208546.3|208396.3|208548.1|208398.1|208548.2|208398.2|208545.9|208395.9|9
1639715870000|2021-12-17 04:37:50|208551.1|208401.1|208539|208389|208551.1|208401.1|208537.7|208387.7|7
1639715880000|2021-12-17 04:38:00|208540.6|208390.6|208543.3|208393.3|208543.3|208393.3|208540.6|208390.6|9
1639715890000|2021-12-17 04:38:10|208543.2|208393.2|208547.8|208397.8|208547.8|208397.8|208542.8|208392.8|6
1639715900000|2021-12-17 04:38:20|208548.3|208398.3|208542.9|208392.9|208549.9|208399.9|208542.5|208392.5|10
1639715910000|2021-12-17 04:38:30|208543.1|208393.1|208548.4|208398.4|208548.4|208398.4|208543.1|208393.1|4
1639715920000|2021-12-17 04:38:40|208547.2|208397.2|208535.9|208385.9|208547.2|208397.2|208535.9|208385.9|8
1639715930000|2021-12-17 04:38:50|208538.9|208388.9|208545|208395|208545.2|208395.2|208533.3|208383.3|5
1639715940000|2021-12-17 04:39:00|208541.8|208391.8|208543|208393|208544.4|208394.4|208537.9|208387.9|14
1639715950000|2021-12-17 04:39:10|208544.6|208394.6|208547.3|208397.3|208555.7|208405.7|208540.8|208390.8|15
1639715960000|2021-12-17 04:39:20|208540.8|208390.8|208532|208382|208543.1|208393.1|208530.5|208380.5|14
1639715970000|2021-12-17 04:39:30|208533.9|208383.9|208538.6|208388.6|208543.8|208393.8|208533.9|208383.9|17
1639715980000|2021-12-17 04:39:40|208540.8|208390.8|208538.7|208388.7|208540.8|208390.8|208534.9|208384.9|13
1639715990000|2021-12-17 04:39:50|208541.3|208391.3|208533.8|208383.8|208542.3|208392.3|208533.8|208383.8|14
1639716000000|2021-12-17 04:40:00|208532.7|208382.7|208540|208390|208552.1|208402.1|208532.7|208382.7|12
1639716010000|2021-12-17 04:40:10|208539.9|208389.9|208546.9|208396.9|208546.9|208396.9|208539.9|208389.9|18
1639716020000|2021-12-17 04:40:20|208551.5|208401.5|208542|208392|208551.5|208401.5|208534.9|208384.9|15
1639716030000|2021-12-17 04:40:30|208543.5|208393.5|208536.6|208386.6|208543.5|208393.5|208533.6|208383.6|12
1639716040000|2021-12-17 04:40:40|208532.6|208382.6|208535|208385|208540.9|208390.9|208532.6|208382.6|15
1639716050000|2021-12-17 04:40:50|208535.1|208385.1|208530.4|208380.4|208536.9|208386.9|208530.3|208380.3|10
1639716060000|2021-12-17 04:41:00|208531.2|208381.2|208532.7|208382.7|208538.1|208388.1|208531.2|208381.2|11
1639716070000|2021-12-17 04:41:10|208532.5|208382.5|208534.6|208384.6|208538.2|208388.2|208532.4|208382.4|13
1639716080000|2021-12-17 04:41:20|208531.9|208381.9|208523.3|208373.3|208540.6|208390.6|208523.3|208373.3|19
1639716090000|2021-12-17 04:41:30|208526|208376|208533.6|208383.6|208536.5|208386.5|208523.8|208373.8|26
1639716100000|2021-12-17 04:41:40|208533.2|208383.2|208544.2|208394.2|208546.4|208396.4|208533.2|208383.2|17
1639716110000|2021-12-17 04:41:50|208537.3|208387.3|208538.5|208388.5|208540.5|208390.5|208536.5|208386.5|19
1639716120000|2021-12-17 04:42:00|208539.4|208389.4|208533.8|208383.8|208539.5|208389.5|208533|208383|18
1639716130000|2021-12-17 04:42:10|208533.6|208383.6|208502.4|208352.4|208533.6|208383.6|208497.4|208347.4|33
1639716140000|2021-12-17 04:42:20|208502.7|208352.7|208505.8|208355.8|208507.1|208357.1|208501.3|208351.3|21
1639716150000|2021-12-17 04:42:30|208505.9|208355.9|208496.4|208346.4|208506.4|208356.4|208496.4|208346.4|23
1639716160000|2021-12-17 04:42:40|208497.6|208347.6|208501.3|208351.3|208506.1|208356.1|208493.6|208343.6|29
1639716170000|2021-12-17 04:42:50|208500.3|208350.3|208452.4|208302.4|208501.4|208351.4|208442.7|208292.7|28
1639716180000|2021-12-17 04:43:00|208446.7|208296.7|208446.8|208296.8|208458.4|208308.4|208441.9|208291.9|7
1639716190000|2021-12-17 04:43:10|208450.7|208300.7|208453.8|208303.8|208457.4|208307.4|208448.6|208298.6|18
1639716200000|2021-12-17 04:43:20|208454.4|208304.4|208460.8|208310.8|208461.5|208311.5|208454|208304|21
1639716210000|2021-12-17 04:43:30|208461.5|208311.5|208455|208305|208461.8|208311.8|208453|208303|26
1639716220000|2021-12-17 04:43:40|208456|208306|208458.4|208308.4|208462.7|208312.7|208455.1|208305.1|25
1639716230000|2021-12-17 04:43:50|208458.8|208308.8|208457.4|208307.4|208461.9|208311.9|208455.6|208305.6|23
1639716240000|2021-12-17 04:44:00|208457.5|208307.5|208456.5|208306.5|208458.7|208308.7|208456|208306|21
1639716250000|2021-12-17 04:44:10|208456.4|208306.4|208457.1|208307.1|208457.8|208307.8|208455.7|208305.7|16
1639716260000|2021-12-17 04:44:20|208457.6|208307.6|208456.2|208306.2|208458.9|208308.9|208451.3|208301.3|16
1639716270000|2021-12-17 04:44:30|208455.1|208305.1|208460.4|208310.4|208460.4|208310.4|208455.1|208305.1|19
1639716280000|2021-12-17 04:44:40|208459|208309|208459.4|208309.4|208460.8|208310.8|208456.1|208306.1|13
1639716290000|2021-12-17 04:44:50|208460.1|208310.1|208456.8|208306.8|208461.4|208311.4|208455.6|208305.6|18
1639716300000|2021-12-17 04:45:00|208456.9|208306.9|208452|208302|208459.5|208309.5|208450|208300|18
1639716310000|2021-12-17 04:45:10|208453.2|208303.2|208454.7|208304.7|208455.2|208305.2|208452.2|208302.2|16
1639716320000|2021-12-17 04:45:20|208451|208301|208457.1|208307.1|208461.2|208311.2|208451|208301|24
1639716330000|2021-12-17 04:45:30|208457|208307|208455.2|208305.2|208458.8|208308.8|208454.9|208304.9|23
1639716340000|2021-12-17 04:45:40|208456.9|208306.9|208463.8|208313.8|208468|208318|208455|208305|27
1639716350000|2021-12-17 04:45:50|208461.1|208311.1|208463.4|208313.4|208464.8|208314.8|208458.8|208308.8|16
1639716360000|2021-12-17 04:46:00|208461.8|208311.8|208456.3|208306.3|208463|208313|208454.8|208304.8|17
1639716370000|2021-12-17 04:46:10|208456.4|208306.4|208462.5|208312.5|208463.9|208313.9|208452.3|208302.3|13
1639716380000|2021-12-17 04:46:20|208463|208313|208463.3|208313.3|208466.3|208316.3|208461.6|208311.6|15
1639716390000|2021-12-17 04:46:30|208462.3|208312.3|208459.8|208309.8|208465.3|208315.3|208458.5|208308.5|17
1639716400000|2021-12-17 04:46:40|208458.6|208308.6|208461.1|208311.1|208461.8|208311.8|208458.6|208308.6|18
1639716410000|2021-12-17 04:46:50|208460.9|208310.9|208460.4|208310.4|208464.9|208314.9|208457.7|208307.7|22
1639716420000|2021-12-17 04:47:00|208460.3|208310.3|208460.6|208310.6|208465.4|208315.4|208458.9|208308.9|24
1639716430000|2021-12-17 04:47:10|208461.9|208311.9|208464.3|208314.3|208464.4|208314.4|208454|208304|22
1639716440000|2021-12-17 04:47:20|208464.2|208314.2|208461.9|208311.9|208465|208315|208457.4|208307.4|12
1639716450000|2021-12-17 04:47:30|208462.7|208312.7|208462.9|208312.9|208463.4|208313.4|208461.1|208311.1|19
1639716460000|2021-12-17 04:47:40|208461.8|208311.8|208460.3|208310.3|208462.4|208312.4|208457.2|208307.2|17
1639716470000|2021-12-17 04:47:50|208461.7|208311.7|208454.6|208304.6|208461.7|208311.7|208453.8|208303.8|20
1639716480000|2021-12-17 04:48:00|208454.9|208304.9|208457.3|208307.3|208457.3|208307.3|208451.1|208301.1|17
1639716490000|2021-12-17 04:48:10|208457.5|208307.5|208451.6|208301.6|208457.5|208307.5|208449.8|208299.8|9
1639716500000|2021-12-17 04:48:20|208458.7|208308.7|208460.5|208310.5|208462.5|208312.5|208458.3|208308.3|11
1639716510000|2021-12-17 04:48:30|208460.4|208310.4|208456.9|208306.9|208460.4|208310.4|208456.9|208306.9|8
1639716520000|2021-12-17 04:48:40|208456.5|208306.5|208455.7|208305.7|208461.4|208311.4|208445.1|208295.1|19
1639716530000|2021-12-17 04:48:50|208454.6|208304.6|208457.7|208307.7|208460.7|208310.7|208454.6|208304.6|23
1639716540000|2021-12-17 04:49:00|208458.2|208308.2|208453.3|208303.3|208458.2|208308.2|208451|208301|24
1639716550000|2021-12-17 04:49:10|208452.4|208302.4|208456.6|208306.6|208458|208308|208452|208302|21
1639716560000|2021-12-17 04:49:20|208456.5|208306.5|208455.9|208305.9|208458.6|208308.6|208450.4|208300.4|22
1639716570000|2021-12-17 04:49:30|208454|208304|208455.6|208305.6|208457.6|208307.6|208453.9|208303.9|24
1639716580000|2021-12-17 04:49:40|208455.8|208305.8|208457.2|208307.2|208461.7|208311.7|208454.2|208304.2|22
1639716590000|2021-12-17 04:49:50|208457.6|208307.6|208456.7|208306.7|208457.7|208307.7|208449.2|208299.2|26
1639716600000|2021-12-17 04:50:00|208454.9|208304.9|208452.8|208302.8|208457.9|208307.9|208451.9|208301.9|21
1639716610000|2021-12-17 04:50:10|208452.9|208302.9|208455.9|208305.9|208456.6|208306.6|208449.9|208299.9|22
1639716620000|2021-12-17 04:50:20|208454.3|208304.3|208450|208300|208460.1|208310.1|208449.6|208299.6|19
1639716630000|2021-12-17 04:50:30|208449.7|208299.7|208453.3|208303.3|208454.5|208304.5|208447.7|208297.7|18
1639716640000|2021-12-17 04:50:40|208454.3|208304.3|208460.2|208310.2|208462.3|208312.3|208446.8|208296.8|17
1639716650000|2021-12-17 04:50:50|208460.9|208310.9|208456.4|208306.4|208462.1|208312.1|208450|208300|23
1639716660000|2021-12-17 04:51:00|208456.7|208306.7|208450.2|208300.2|208457.6|208307.6|208448.3|208298.3|26
1639716670000|2021-12-17 04:51:10|208448.9|208298.9|208458.5|208308.5|208459.5|208309.5|208448.8|208298.8|25
1639716680000|2021-12-17 04:51:20|208458.2|208308.2|208454.8|208304.8|208460.3|208310.3|208450.9|208300.9|17
1639716690000|2021-12-17 04:51:30|208453.5|208303.5|208449.2|208299.2|208456.1|208306.1|208448.6|208298.6|15
1639716700000|2021-12-17 04:51:40|208449.4|208299.4|208450.7|208300.7|208457.2|208307.2|208446.7|208296.7|18
1639716710000|2021-12-17 04:51:50|208451.2|208301.2|208455.2|208305.2|208456.2|208306.2|208450.8|208300.8|24
1639716720000|2021-12-17 04:52:00|208455.1|208305.1|208455.4|208305.4|208456|208306|208454|208304|25
1639716730000|2021-12-17 04:52:10|208455.6|208305.6|208448.2|208298.2|208455.6|208305.6|208446.5|208296.5|23
1639716740000|2021-12-17 04:52:20|208448.4|208298.4|208452.9|208302.9|208456.8|208306.8|208448.4|208298.4|21
1639716750000|2021-12-17 04:52:30|208452|208302|208451|208301|208455.7|208305.7|208441.1|208291.1|20
1639716760000|2021-12-17 04:52:40|208450.9|208300.9|208454.7|208304.7|208455.2|208305.2|208443.7|208293.7|21
1639716770000|2021-12-17 04:52:50|208456.9|208306.9|208453.2|208303.2|208456.9|208306.9|208450.4|208300.4|17
1639716780000|2021-12-17 04:53:00|208453.1|208303.1|208455.2|208305.2|208457.2|208307.2|208453.1|208303.1|17
1639716790000|2021-12-17 04:53:10|208454.9|208304.9|208459.3|208309.3|208462.1|208312.1|208453.8|208303.8|14
1639716800000|2021-12-17 04:53:20|208460.1|208310.1|208447.2|208297.2|208461.7|208311.7|208444.7|208294.7|14
1639716810000|2021-12-17 04:53:30|208449.2|208299.2|208459.1|208309.1|208460.4|208310.4|208449.2|208299.2|16
1639716820000|2021-12-17 04:53:40|208459.2|208309.2|208452.4|208302.4|208463.8|208313.8|208448.7|208298.7|15
1639716830000|2021-12-17 04:53:50|208452.7|208302.7|208458.7|208308.7|208458.7|208308.7|208449.4|208299.4|22
1639716840000|2021-12-17 04:54:00|208458.5|208308.5|208457.5|208307.5|208458.5|208308.5|208451.6|208301.6|18
1639716850000|2021-12-17 04:54:10|208457.3|208307.3|208452.5|208302.5|208459.6|208309.6|208452.5|208302.5|16
1639716860000|2021-12-17 04:54:20|208455.6|208305.6|208463.4|208313.4|208465.9|208315.9|208455.6|208305.6|25
1639716870000|2021-12-17 04:54:30|208464|208314|208463.6|208313.6|208464|208314|208458.9|208308.9|16
1639716880000|2021-12-17 04:54:40|208463.2|208313.2|208460.2|208310.2|208464.7|208314.7|208458.9|208308.9|27
1639716890000|2021-12-17 04:54:50|208461|208311|208461.2|208311.2|208462.8|208312.8|208458.6|208308.6|18
1639716900000|2021-12-17 04:55:00|208461|208311|208461.7|208311.7|208466.6|208316.6|208460.1|208310.1|27
1639716910000|2021-12-17 04:55:10|208464.1|208314.1|208464.8|208314.8|208465.1|208315.1|208461.5|208311.5|28
1639716920000|2021-12-17 04:55:20|208465.1|208315.1|208467.1|208317.1|208468.7|208318.7|208464.7|208314.7|16
1639716930000|2021-12-17 04:55:30|208467|208317|208464.6|208314.6|208468.1|208318.1|208462.8|208312.8|20
1639716940000|2021-12-17 04:55:40|208468.6|208318.6|208458.9|208308.9|208468.6|208318.6|208458.9|208308.9|28
1639716950000|2021-12-17 04:55:50|208459.6|208309.6|208454.2|208304.2|208462.3|208312.3|208454.1|208304.1|19
1639716960000|2021-12-17 04:56:00|208456.3|208306.3|208461.2|208311.2|208463.2|208313.2|208454.1|208304.1|20
1639716970000|2021-12-17 04:56:10|208459.7|208309.7|208454.4|208304.4|208462.3|208312.3|208453.2|208303.2|24
1639716980000|2021-12-17 04:56:20|208451.9|208301.9|208456.2|208306.2|208458.5|208308.5|208451.3|208301.3|24
1639716990000|2021-12-17 04:56:30|208455.1|208305.1|208459|208309|208459|208309|208450.8|208300.8|18
1639717000000|2021-12-17 04:56:40|208456.5|208306.5|208456|208306|208458.5|208308.5|208456|208306|13
1639717010000|2021-12-17 04:56:50|208457.5|208307.5|208456.1|208306.1|208457.5|208307.5|208453.2|208303.2|7
1639717020000|2021-12-17 04:57:00|208452|208302|208460.2|208310.2|208460.2|208310.2|208451.3|208301.3|18
1639717030000|2021-12-17 04:57:10|208460.9|208310.9|208460.2|208310.2|208461|208311|208455.6|208305.6|11
1639717040000|2021-12-17 04:57:20|208457|208307|208461.6|208311.6|208464.6|208314.6|208456.9|208306.9|18
1639717050000|2021-12-17 04:57:30|208460.9|208310.9|208458.4|208308.4|208462.3|208312.3|208456.1|208306.1|15
1639717060000|2021-12-17 04:57:40|208459.3|208309.3|208462|208312|208462.8|208312.8|208459.1|208309.1|19
1639717070000|2021-12-17 04:57:50|208459.8|208309.8|208447.9|208297.9|208462|208312|208447.9|208297.9|15
1639717080000|2021-12-17 04:58:00|208447.8|208297.8|208454.5|208304.5|208463.7|208313.7|208447.4|208297.4|15
1639717090000|2021-12-17 04:58:10|208455.7|208305.7|208455|208305|208460.7|208310.7|208450.3|208300.3|14
1639717100000|2021-12-17 04:58:20|208452.7|208302.7|208452.7|208302.7|208456.4|208306.4|208444.5|208294.5|23
1639717110000|2021-12-17 04:58:30|208453|208303|208457.4|208307.4|208457.4|208307.4|208450.8|208300.8|25
1639717120000|2021-12-17 04:58:40|208457.5|208307.5|208455.2|208305.2|208458.7|208308.7|208455.2|208305.2|18
1639717130000|2021-12-17 04:58:50|208456.1|208306.1|208452.7|208302.7|208463|208313|208450.5|208300.5|16
1639717140000|2021-12-17 04:59:00|208452.6|208302.6|208441.4|208291.4|208453.3|208303.3|208435.2|208285.2|28
1639717150000|2021-12-17 04:59:10|208441.7|208291.7|208440.3|208290.3|208443.5|208293.5|208439.3|208289.3|23
1639717160000|2021-12-17 04:59:20|208440.2|208290.2|208429.2|208279.2|208440.2|208290.2|208426.9|208276.9|29
1639717170000|2021-12-17 04:59:30|208431.1|208281.1|208423.3|208273.3|208433.8|208283.8|208422.3|208272.3|23
1639717180000|2021-12-17 04:59:40|208423.7|208273.7|208426.8|208276.8|208427.3|208277.3|208423|208273|17
1639717190000|2021-12-17 04:59:50|208425.9|208275.9|208427.2|208277.2|208432.5|208282.5|208411.3|208261.3|27
1639717200000|2021-12-17 05:00:00|208427.8|208277.8|208409.8|208259.8|208431.1|208281.1|208405.3|208255.3|35
1639717210000|2021-12-17 05:00:10|208410.3|208260.3|208408.2|208258.2|208416|208266|208406.1|208256.1|22
1639717220000|2021-12-17 05:00:20|208408|208258|208407.1|208257.1|208412.2|208262.2|208405.1|208255.1|17
1639717230000|2021-12-17 05:00:30|208408.1|208258.1|208405.2|208255.2|208413.9|208263.9|208401.3|208251.3|22
1639717240000|2021-12-17 05:00:40|208403.3|208253.3|208413.3|208263.3|208413.3|208263.3|208403.3|208253.3|22
1639717250000|2021-12-17 05:00:50|208410.8|208260.8|208400.7|208250.7|208415.2|208265.2|208399.4|208249.4|28
1639717260000|2021-12-17 05:01:00|208401.1|208251.1|208402.9|208252.9|208405.7|208255.7|208401.1|208251.1|26
1639717270000|2021-12-17 05:01:10|208403.2|208253.2|208404.4|208254.4|208405.3|208255.3|208400.5|208250.5|20
1639717280000|2021-12-17 05:01:20|208405.4|208255.4|208403.7|208253.7|208405.8|208255.8|208402.6|208252.6|18
1639717290000|2021-12-17 05:01:30|208403.5|208253.5|208406.6|208256.6|208407|208257|208400.6|208250.6|13
1639717300000|2021-12-17 05:01:40|208406.5|208256.5|208403.6|208253.6|208406.5|208256.5|208399.4|208249.4|12
1639717310000|2021-12-17 05:01:50|208403.5|208253.5|208407.8|208257.8|208409|208259|208403.2|208253.2|13
1639717320000|2021-12-17 05:02:00|208407.3|208257.3|208406.5|208256.5|208408.5|208258.5|208406.5|208256.5|9
1639717330000|2021-12-17 05:02:10|208407.8|208257.8|208419|208269|208422.5|208272.5|208406.5|208256.5|26
1639717340000|2021-12-17 05:02:20|208419.4|208269.4|208418.3|208268.3|208421.2|208271.2|208416.3|208266.3|19
1639717350000|2021-12-17 05:02:30|208418.8|208268.8|208419.7|208269.7|208420.3|208270.3|208418.8|208268.8|15
1639717360000|2021-12-17 05:02:40|208420.4|208270.4|208419.4|208269.4|208423.7|208273.7|208418.3|208268.3|12
1639717370000|2021-12-17 05:02:50|208419.9|208269.9|208434.2|208284.2|208441.4|208291.4|208419.9|208269.9|26
1639717380000|2021-12-17 05:03:00|208433.9|208283.9|208432.1|208282.1|208437.5|208287.5|208431.5|208281.5|25
1639717390000|2021-12-17 05:03:10|208433.6|208283.6|208433.2|208283.2|208438|208288|208432.5|208282.5|32
1639717400000|2021-12-17 05:03:20|208433|208283|208428.7|208278.7|208436.3|208286.3|208428.7|208278.7|25
1639717410000|2021-12-17 05:03:30|208429.8|208279.8|208432.7|208282.7|208432.7|208282.7|208427.1|208277.1|18
1639717420000|2021-12-17 05:03:40|208432.1|208282.1|208429.5|208279.5|208436.9|208286.9|208425.4|208275.4|22
1639717430000|2021-12-17 05:03:50|208426.1|208276.1|208427.9|208277.9|208436.6|208286.6|208426.1|208276.1|22
1639717440000|2021-12-17 05:04:00|208427.1|208277.1|208431.6|208281.6|208436.2|208286.2|208423.9|208273.9|24
1639717450000|2021-12-17 05:04:10|208430.9|208280.9|208433.6|208283.6|208440.5|208290.5|208430.9|208280.9|32
1639717460000|2021-12-17 05:04:20|208433.9|208283.9|208452.8|208302.8|208453.6|208303.6|208432.6|208282.6|25
1639717470000|2021-12-17 05:04:30|208451.6|208301.6|208455.5|208305.5|208460.7|208310.7|208443.1|208293.1|32
1639717480000|2021-12-17 05:04:40|208453.4|208303.4|208447.5|208297.5|208453.8|208303.8|208443.6|208293.6|20
1639717490000|2021-12-17 05:04:50|208449.4|208299.4|208453.3|208303.3|208454.8|208304.8|208446.8|208296.8|23
1639717500000|2021-12-17 05:05:00|208452.4|208302.4|208450.2|208300.2|208453.6|208303.6|208449.1|208299.1|23
1639717510000|2021-12-17 05:05:10|208449.5|208299.5|208445|208295|208449.5|208299.5|208442.7|208292.7|22
1639717520000|2021-12-17 05:05:20|208446|208296|208446|208296|208448.9|208298.9|208444|208294|24
1639717530000|2021-12-17 05:05:30|208445.9|208295.9|208451.9|208301.9|208456.8|208306.8|208443.5|208293.5|31
1639717540000|2021-12-17 05:05:40|208451.2|208301.2|208447.7|208297.7|208451.9|208301.9|208447.5|208297.5|20
1639717550000|2021-12-17 05:05:50|208448.9|208298.9|208446.8|208296.8|208453.2|208303.2|208443.2|208293.2|19
1639717560000|2021-12-17 05:06:00|208444.1|208294.1|208453.1|208303.1|208453.3|208303.3|208444.1|208294.1|12
1639717570000|2021-12-17 05:06:10|208452.6|208302.6|208453.3|208303.3|208453.8|208303.8|208451.5|208301.5|12
1639717580000|2021-12-17 05:06:20|208453|208303|208445.2|208295.2|208453.1|208303.1|208443.5|208293.5|16
1639717590000|2021-12-17 05:06:30|208443.5|208293.5|208454.8|208304.8|208456.4|208306.4|208443.1|208293.1|16
1639717600000|2021-12-17 05:06:40|208452.6|208302.6|208460.7|208310.7|208464.7|208314.7|208451.3|208301.3|22
1639717610000|2021-12-17 05:06:50|208459.5|208309.5|208448.2|208298.2|208459.5|208309.5|208443.6|208293.6|27
1639717620000|2021-12-17 05:07:00|208443.5|208293.5|208455.4|208305.4|208455.9|208305.9|208441.5|208291.5|28
1639717630000|2021-12-17 05:07:10|208455.5|208305.5|208456.5|208306.5|208457.7|208307.7|208454.9|208304.9|20
1639717640000|2021-12-17 05:07:20|208456.8|208306.8|208440.1|208290.1|208456.8|208306.8|208440.1|208290.1|22
1639717650000|2021-12-17 05:07:30|208447.7|208297.7|208452.9|208302.9|208456.3|208306.3|208446.8|208296.8|15
1639717660000|2021-12-17 05:07:40|208453.6|208303.6|208447|208297|208453.6|208303.6|208447|208297|18
1639717670000|2021-12-17 05:07:50|208447.5|208297.5|208446.2|208296.2|208450.6|208300.6|208445.3|208295.3|25
1639717680000|2021-12-17 05:08:00|208446.5|208296.5|208446.9|208296.9|208446.9|208296.9|208444.2|208294.2|18
1639717690000|2021-12-17 05:08:10|208446.2|208296.2|208445.6|208295.6|208451.6|208301.6|208439.5|208289.5|27
1639717700000|2021-12-17 05:08:20|208448.7|208298.7|208446.9|208296.9|208449.6|208299.6|208443.3|208293.3|13
1639717710000|2021-12-17 05:08:30|208444.4|208294.4|208442.6|208292.6|208444.6|208294.6|208438.9|208288.9|18
1639717720000|2021-12-17 05:08:40|208445|208295|208445.3|208295.3|208449.4|208299.4|208443.9|208293.9|19
1639717730000|2021-12-17 05:08:50|208445.7|208295.7|208445|208295|208447|208297|208444|208294|17
1639717740000|2021-12-17 05:09:00|208446.8|208296.8|208448.1|208298.1|208452.1|208302.1|208441.8|208291.8|24
1639717750000|2021-12-17 05:09:10|208446.7|208296.7|208445.6|208295.6|208448.4|208298.4|208440.7|208290.7|21
1639717760000|2021-12-17 05:09:20|208445|208295|208444.4|208294.4|208451.1|208301.1|208442.9|208292.9|25
1639717770000|2021-12-17 05:09:30|208443.6|208293.6|208446.7|208296.7|208448.7|208298.7|208443.3|208293.3|22
1639717780000|2021-12-17 05:09:40|208447.5|208297.5|208442.4|208292.4|208447.8|208297.8|208442.4|208292.4|24
1639717790000|2021-12-17 05:09:50|208442.1|208292.1|208448.3|208298.3|208449|208299|208439.6|208289.6|23
1639717800000|2021-12-17 05:10:00|208447.8|208297.8|208444.5|208294.5|208447.8|208297.8|208443.5|208293.5|24
1639717810000|2021-12-17 05:10:10|208445.1|208295.1|208443.8|208293.8|208448.1|208298.1|208443.2|208293.2|19
1639717820000|2021-12-17 05:10:20|208444.8|208294.8|208453.8|208303.8|208458.3|208308.3|208444.8|208294.8|21
1639717830000|2021-12-17 05:10:30|208454.3|208304.3|208447.1|208297.1|208457.1|208307.1|208443.9|208293.9|26
1639717840000|2021-12-17 05:10:40|208445.8|208295.8|208446.2|208296.2|208447.8|208297.8|208445.1|208295.1|13
1639717850000|2021-12-17 05:10:50|208449.4|208299.4|208450.8|208300.8|208451.7|208301.7|208446.8|208296.8|15
1639717860000|2021-12-17 05:11:00|208449.8|208299.8|208449.8|208299.8|208452|208302|208448.4|208298.4|22
1639717870000|2021-12-17 05:11:10|208449.1|208299.1|208451.2|208301.2|208451.2|208301.2|208446.4|208296.4|24
1639717880000|2021-12-17 05:11:20|208450|208300|208453.4|208303.4|208455|208305|208446.4|208296.4|18
1639717890000|2021-12-17 05:11:30|208446.1|208296.1|208452.3|208302.3|208455.9|208305.9|208446.1|208296.1|22
1639717900000|2021-12-17 05:11:40|208452.5|208302.5|208452.1|208302.1|208453.3|208303.3|208449.3|208299.3|18
1639717910000|2021-12-17 05:11:50|208450.7|208300.7|208448.7|208298.7|208451.9|208301.9|208443.9|208293.9|18
1639717920000|2021-12-17 05:12:00|208447.6|208297.6|208448.5|208298.5|208451.5|208301.5|208445.4|208295.4|25
1639717930000|2021-12-17 05:12:10|208452.5|208302.5|208450.3|208300.3|208454.2|208304.2|208449.7|208299.7|25
1639717940000|2021-12-17 05:12:20|208452.8|208302.8|208449|208299|208453.8|208303.8|208447.4|208297.4|24
1639717950000|2021-12-17 05:12:30|208447.4|208297.4|208450|208300|208452.9|208302.9|208446.4|208296.4|29
1639717960000|2021-12-17 05:12:40|208447.5|208297.5|208452.1|208302.1|208453.3|208303.3|208446.2|208296.2|24
1639717970000|2021-12-17 05:12:50|208451.2|208301.2|208446.4|208296.4|208453.2|208303.2|208439.2|208289.2|24
1639717980000|2021-12-17 05:13:00|208445.8|208295.8|208492.2|208342.2|208499.6|208349.6|208445.8|208295.8|32
1639717990000|2021-12-17 05:13:10|208492.6|208342.6|208494.9|208344.9|208495.3|208345.3|208490.1|208340.1|27
1639718000000|2021-12-17 05:13:20|208495.2|208345.2|208491.2|208341.2|208495.5|208345.5|208487.1|208337.1|23
1639718010000|2021-12-17 05:13:30|208490|208340|208490.1|208340.1|208492.1|208342.1|208487.2|208337.2|21
1639718020000|2021-12-17 05:13:40|208488.8|208338.8|208497.8|208347.8|208499.8|208349.8|208488.8|208338.8|30
1639718030000|2021-12-17 05:13:50|208497.5|208347.5|208495|208345|208497.6|208347.6|208483|208333|29
1639718040000|2021-12-17 05:14:00|208493.5|208343.5|208488.7|208338.7|208496.6|208346.6|208487.5|208337.5|27
1639718050000|2021-12-17 05:14:10|208489|208339|208492.4|208342.4|208495|208345|208486.6|208336.6|28
1639718060000|2021-12-17 05:14:20|208491.3|208341.3|208488.2|208338.2|208492.2|208342.2|208488.1|208338.1|28
1639718070000|2021-12-17 05:14:30|208486.9|208336.9|208490.9|208340.9|208491.4|208341.4|208486.7|208336.7|26
1639718080000|2021-12-17 05:14:40|208490.6|208340.6|208484.8|208334.8|208492|208342|208483.8|208333.8|31
1639718090000|2021-12-17 05:14:50|208487.5|208337.5|208497.9|208347.9|208498|208348|208483.5|208333.5|28
1639718100000|2021-12-17 05:15:00|208498.5|208348.5|208494.4|208344.4|208498.7|208348.7|208493.5|208343.5|22
1639718110000|2021-12-17 05:15:10|208494.2|208344.2|208487.8|208337.8|208494.7|208344.7|208485.5|208335.5|27
1639718120000|2021-12-17 05:15:20|208489.3|208339.3|208489.6|208339.6|208494.4|208344.4|208487.8|208337.8|26
1639718130000|2021-12-17 05:15:30|208489.5|208339.5|208484.7|208334.7|208492.9|208342.9|208484.2|208334.2|26
1639718140000|2021-12-17 05:15:40|208485.1|208335.1|208486.9|208336.9|208488.8|208338.8|208484.1|208334.1|21
1639718150000|2021-12-17 05:15:50|208488.6|208338.6|208484|208334|208489.4|208339.4|208484|208334|18
1639718160000|2021-12-17 05:16:00|208484.2|208334.2|208485.1|208335.1|208491.6|208341.6|208483.2|208333.2|17
1639718170000|2021-12-17 05:16:10|208485.3|208335.3|208486|208336|208488.8|208338.8|208483.8|208333.8|21
1639718180000|2021-12-17 05:16:20|208486.6|208336.6|208488.1|208338.1|208488.1|208338.1|208480.9|208330.9|26
1639718190000|2021-12-17 05:16:30|208483.1|208333.1|208487.7|208337.7|208496|208346|208480.3|208330.3|19
1639718200000|2021-12-17 05:16:40|208487.9|208337.9|208488.4|208338.4|208490.1|208340.1|208486.9|208336.9|17
1639718210000|2021-12-17 05:16:50|208488.9|208338.9|208490.7|208340.7|208491.4|208341.4|208488.9|208338.9|13
1639718220000|2021-12-17 05:17:00|208489.5|208339.5|208484.7|208334.7|208489.6|208339.6|208481.8|208331.8|20
1639718230000|2021-12-17 05:17:10|208483.6|208333.6|208486|208336|208492.7|208342.7|208480.6|208330.6|21
1639718240000|2021-12-17 05:17:20|208486.9|208336.9|208489.3|208339.3|208489.3|208339.3|208483.7|208333.7|20
1639718250000|2021-12-17 05:17:30|208488.1|208338.1|208486.8|208336.8|208491.4|208341.4|208485.3|208335.3|20
1639718260000|2021-12-17 05:17:40|208486.7|208336.7|208485.4|208335.4|208488.3|208338.3|208485.4|208335.4|15
1639718270000|2021-12-17 05:17:50|208484.7|208334.7|208487.7|208337.7|208489|208339|208483.5|208333.5|23
1639718280000|2021-12-17 05:18:00|208489.1|208339.1|208490.1|208340.1|208490.7|208340.7|208485.3|208335.3|22
1639718290000|2021-12-17 05:18:10|208490.3|208340.3|208492.2|208342.2|208492.4|208342.4|208488.4|208338.4|19
1639718300000|2021-12-17 05:18:20|208492.3|208342.3|208485.7|208335.7|208492.3|208342.3|208484.7|208334.7|29
1639718310000|2021-12-17 05:18:30|208484|208334|208483.6|208333.6|208488.4|208338.4|208483.5|208333.5|18
1639718320000|2021-12-17 05:18:40|208483.8|208333.8|208486.5|208336.5|208487.1|208337.1|208483.4|208333.4|9
1639718330000|2021-12-17 05:18:50|208488.8|208338.8|208489.7|208339.7|208490.9|208340.9|208485.7|208335.7|22
1639718340000|2021-12-17 05:19:00|208489.6|208339.6|208488.7|208338.7|208493.9|208343.9|208488.7|208338.7|27
1639718350000|2021-12-17 05:19:10|208488.9|208338.9|208483.7|208333.7|208492.5|208342.5|208482.6|208332.6|27
1639718360000|2021-12-17 05:19:20|208483.2|208333.2|208481.9|208331.9|208485.9|208335.9|208480.7|208330.7|27
1639718370000|2021-12-17 05:19:30|208482.7|208332.7|208481.5|208331.5|208482.7|208332.7|208479.2|208329.2|22
1639718380000|2021-12-17 05:19:40|208480.1|208330.1|208480.3|208330.3|208481|208331|208479.5|208329.5|21
1639718390000|2021-12-17 05:19:50|208480.2|208330.2|208488.3|208338.3|208490.7|208340.7|208478.3|208328.3|22
1639718400000|2021-12-17 05:20:00|208488.2|208338.2|208488.3|208338.3|208491.2|208341.2|208485.3|208335.3|29
1639718410000|2021-12-17 05:20:10|208487.4|208337.4|208487.8|208337.8|208491.2|208341.2|208486.7|208336.7|26
1639718420000|2021-12-17 05:20:20|208488.9|208338.9|208485.7|208335.7|208489.3|208339.3|208485.3|208335.3|17
1639718430000|2021-12-17 05:20:30|208486.7|208336.7|208488.2|208338.2|208489.6|208339.6|208482.8|208332.8|21
1639718440000|2021-12-17 05:20:40|208489.1|208339.1|208486.2|208336.2|208489.1|208339.1|208486.2|208336.2|23
1639718450000|2021-12-17 05:20:50|208486|208336|208488|208338|208488.6|208338.6|208484.8|208334.8|20
1639718460000|2021-12-17 05:21:00|208487.8|208337.8|208485.6|208335.6|208489|208339|208482.3|208332.3|25
1639718470000|2021-12-17 05:21:10|208484.5|208334.5|208485|208335|208488.1|208338.1|208482.9|208332.9|26
1639718480000|2021-12-17 05:21:20|208486|208336|208488.9|208338.9|208489.4|208339.4|208484.6|208334.6|20
1639718490000|2021-12-17 05:21:30|208488.6|208338.6|208486.5|208336.5|208488.6|208338.6|208485.4|208335.4|15
1639718500000|2021-12-17 05:21:40|208487.3|208337.3|208489.6|208339.6|208494|208344|208484.7|208334.7|26
1639718510000|2021-12-17 05:21:50|208488.6|208338.6|208486.2|208336.2|208490.3|208340.3|208483.4|208333.4|22
1639718520000|2021-12-17 05:22:00|208486.1|208336.1|208485.9|208335.9|208489.2|208339.2|208484.7|208334.7|22
1639718530000|2021-12-17 05:22:10|208485.5|208335.5|208489.1|208339.1|208489.5|208339.5|208485.4|208335.4|23
1639718540000|2021-12-17 05:22:20|208489.3|208339.3|208490|208340|208492.6|208342.6|208488.1|208338.1|19
1639718550000|2021-12-17 05:22:30|208489.2|208339.2|208488.8|208338.8|208490.8|208340.8|208487.8|208337.8|20
1639718560000|2021-12-17 05:22:40|208489.2|208339.2|208486.2|208336.2|208490|208340|208483.5|208333.5|25
1639718570000|2021-12-17 05:22:50|208486|208336|208483.4|208333.4|208487.5|208337.5|208483.4|208333.4|18
1639718580000|2021-12-17 05:23:00|208483.5|208333.5|208490|208340|208490.1|208340.1|208482.6|208332.6|16
1639718590000|2021-12-17 05:23:10|208489.9|208339.9|208485.4|208335.4|208491.2|208341.2|208484.7|208334.7|21
1639718600000|2021-12-17 05:23:20|208485.6|208335.6|208486.9|208336.9|208491.5|208341.5|208484.9|208334.9|24
1639718610000|2021-12-17 05:23:30|208484.2|208334.2|208487.6|208337.6|208489.6|208339.6|208483.4|208333.4|22
1639718620000|2021-12-17 05:23:40|208488.7|208338.7|208485.3|208335.3|208489.4|208339.4|208484.3|208334.3|21
1639718630000|2021-12-17 05:23:50|208485.2|208335.2|208484.6|208334.6|208488.6|208338.6|208484.3|208334.3|25
1639718640000|2021-12-17 05:24:00|208484.7|208334.7|208483.6|208333.6|208486.3|208336.3|208482.4|208332.4|25
1639718650000|2021-12-17 05:24:10|208483.2|208333.2|208487.8|208337.8|208490.4|208340.4|208483.2|208333.2|18
1639718660000|2021-12-17 05:24:20|208488.1|208338.1|208491.5|208341.5|208492.1|208342.1|208486.1|208336.1|24
1639718670000|2021-12-17 05:24:30|208490.8|208340.8|208488.7|208338.7|208490.9|208340.9|208485.9|208335.9|26
1639718680000|2021-12-17 05:24:40|208488.6|208338.6|208489.7|208339.7|208489.7|208339.7|208486.5|208336.5|23
1639718690000|2021-12-17 05:24:50|208489.2|208339.2|208491|208341|208491|208341|208487.1|208337.1|12
1639718700000|2021-12-17 05:25:00|208490.4|208340.4|208491.9|208341.9|208491.9|208341.9|208489.1|208339.1|19
1639718710000|2021-12-17 05:25:10|208486.4|208336.4|208488.5|208338.5|208490.5|208340.5|208484.4|208334.4|22
1639718720000|2021-12-17 05:25:20|208485.3|208335.3|208480.7|208330.7|208487.9|208337.9|208480.7|208330.7|29
1639718730000|2021-12-17 05:25:30|208480.9|208330.9|208483.4|208333.4|208484.5|208334.5|208480.7|208330.7|21
1639718740000|2021-12-17 05:25:40|208483.5|208333.5|208483.8|208333.8|208489.5|208339.5|208482.8|208332.8|19
1639718750000|2021-12-17 05:25:50|208482.3|208332.3|208483.7|208333.7|208487.1|208337.1|208482|208332|18
1639718760000|2021-12-17 05:26:00|208483.5|208333.5|208483.8|208333.8|208490.7|208340.7|208480.6|208330.6|23
1639718770000|2021-12-17 05:26:10|208483.1|208333.1|208482.8|208332.8|208484.8|208334.8|208482|208332|23
1639718780000|2021-12-17 05:26:20|208482.9|208332.9|208485.8|208335.8|208488.2|208338.2|208482.7|208332.7|19
1639718790000|2021-12-17 05:26:30|208485.6|208335.6|208484.8|208334.8|208485.7|208335.7|208483.4|208333.4|23
1639718800000|2021-12-17 05:26:40|208483.8|208333.8|208484.6|208334.6|208485.1|208335.1|208482.9|208332.9|17
1639718810000|2021-12-17 05:26:50|208483.6|208333.6|208480.1|208330.1|208483.6|208333.6|208478.6|208328.6|14
1639718820000|2021-12-17 05:27:00|208480|208330|208480.2|208330.2|208480.5|208330.5|208479|208329|15
1639718830000|2021-12-17 05:27:10|208480.4|208330.4|208434.3|208284.3|208480.4|208330.4|208431.7|208281.7|29
1639718840000|2021-12-17 05:27:20|208434.7|208284.7|208454.1|208304.1|208454.2|208304.2|208434.5|208284.5|27
1639718850000|2021-12-17 05:27:30|208453.8|208303.8|208451.6|208301.6|208454.1|208304.1|208447.2|208297.2|25
1639718860000|2021-12-17 05:27:40|208451.5|208301.5|208450.7|208300.7|208452.3|208302.3|208450|208300|8
1639718870000|2021-12-17 05:27:50|208450.8|208300.8|208437.3|208287.3|208453.4|208303.4|208436.1|208286.1|16
1639718880000|2021-12-17 05:28:00|208437.5|208287.5|208441.6|208291.6|208442.7|208292.7|208435.8|208285.8|26
1639718890000|2021-12-17 05:28:10|208439.6|208289.6|208447.6|208297.6|208447.6|208297.6|208437.5|208287.5|28
1639718900000|2021-12-17 05:28:20|208446.7|208296.7|208439.9|208289.9|208447.7|208297.7|208439.6|208289.6|26
1639718910000|2021-12-17 05:28:30|208443|208293|208447.5|208297.5|208447.5|208297.5|208436.7|208286.7|16
1639718920000|2021-12-17 05:28:40|208447.6|208297.6|208443|208293|208449.1|208299.1|208441.5|208291.5|12
1639718930000|2021-12-17 05:28:50|208448.1|208298.1|208443.1|208293.1|208451|208301|208441.7|208291.7|25
1639718940000|2021-12-17 05:29:00|208442.2|208292.2|208440.2|208290.2|208443.6|208293.6|208440.2|208290.2|18
1639718950000|2021-12-17 05:29:10|208441.7|208291.7|208444.7|208294.7|208447.9|208297.9|208441.7|208291.7|17
1639718960000|2021-12-17 05:29:20|208446.1|208296.1|208443.7|208293.7|208446.1|208296.1|208442.6|208292.6|20
1639718970000|2021-12-17 05:29:30|208439.9|208289.9|208437.7|208287.7|208441.1|208291.1|208431.5|208281.5|29
1639718980000|2021-12-17 05:29:40|208438.1|208288.1|208437.6|208287.6|208438.1|208288.1|208436.1|208286.1|22
1639718990000|2021-12-17 05:29:50|208438|208288|208440.7|208290.7|208441.3|208291.3|208436.3|208286.3|23
1639719000000|2021-12-17 05:30:00|208439.8|208289.8|208435.3|208285.3|208440.5|208290.5|208433.8|208283.8|21
1639719010000|2021-12-17 05:30:10|208434.9|208284.9|208434.9|208284.9|208436.1|208286.1|208433.8|208283.8|20
1639719020000|2021-12-17 05:30:20|208435.5|208285.5|208432.5|208282.5|208437.9|208287.9|208431.6|208281.6|16
1639719030000|2021-12-17 05:30:30|208430.5|208280.5|208435.1|208285.1|208435.1|208285.1|208430.5|208280.5|22
1639719040000|2021-12-17 05:30:40|208434.8|208284.8|208429|208279|208438.4|208288.4|208429|208279|27
1639719050000|2021-12-17 05:30:50|208433.1|208283.1|208433.8|208283.8|208437.9|208287.9|208432.5|208282.5|22
1639719060000|2021-12-17 05:31:00|208434.5|208284.5|208435.9|208285.9|208436.2|208286.2|208434.4|208284.4|13
1639719070000|2021-12-17 05:31:10|208436.3|208286.3|208429.7|208279.7|208436.5|208286.5|208429|208279|24
1639719080000|2021-12-17 05:31:20|208429.6|208279.6|208431.1|208281.1|208431.2|208281.2|208429.5|208279.5|20
1639719090000|2021-12-17 05:31:30|208431.6|208281.6|208432.8|208282.8|208432.8|208282.8|208429.5|208279.5|17
1639719100000|2021-12-17 05:31:40|208432.7|208282.7|208433.1|208283.1|208433.1|208283.1|208432|208282|14
1639719110000|2021-12-17 05:31:50|208433.2|208283.2|208428.5|208278.5|208433.6|208283.6|208428.5|208278.5|12
1639719120000|2021-12-17 05:32:00|208428.8|208278.8|208435.1|208285.1|208435.2|208285.2|208428.5|208278.5|22
1639719130000|2021-12-17 05:32:10|208435.3|208285.3|208434.4|208284.4|208435.8|208285.8|208432.9|208282.9|16
1639719140000|2021-12-17 05:32:20|208434.6|208284.6|208433|208283|208434.8|208284.8|208431.5|208281.5|12
1639719150000|2021-12-17 05:32:30|208433.1|208283.1|208434.1|208284.1|208434.5|208284.5|208431.7|208281.7|13
1639719160000|2021-12-17 05:32:40|208434.3|208284.3|208435.5|208285.5|208436.4|208286.4|208434.3|208284.3|11
1639719170000|2021-12-17 05:32:50|208436.4|208286.4|208436.2|208286.2|208444|208294|208432.4|208282.4|21
1639719180000|2021-12-17 05:33:00|208436.4|208286.4|208438.1|208288.1|208438.5|208288.5|208436.4|208286.4|9
1639719190000|2021-12-17 05:33:10|208435.9|208285.9|208439|208289|208439|208289|208435.9|208285.9|14
1639719200000|2021-12-17 05:33:20|208438.8|208288.8|208436.3|208286.3|208440.6|208290.6|208436.3|208286.3|11
1639719210000|2021-12-17 05:33:30|208437|208287|208438|208288|208439.4|208289.4|208435.1|208285.1|23
1639719220000|2021-12-17 05:33:40|208437.7|208287.7|208436.3|208286.3|208438.9|208288.9|208433.8|208283.8|18
1639719230000|2021-12-17 05:33:50|208436.8|208286.8|208439.2|208289.2|208439.3|208289.3|208434.4|208284.4|14
1639719240000|2021-12-17 05:34:00|208438.6|208288.6|208440.9|208290.9|208440.9|208290.9|208437.3|208287.3|20
1639719250000|2021-12-17 05:34:10|208440.5|208290.5|208441.8|208291.8|208444.9|208294.9|208440.2|208290.2|15
1639719260000|2021-12-17 05:34:20|208442.3|208292.3|208441|208291|208443|208293|208440.6|208290.6|8
1639719270000|2021-12-17 05:34:30|208436.4|208286.4|208438|208288|208439.7|208289.7|208436.4|208286.4|8
1639719280000|2021-12-17 05:34:40|208436|208286|208435.3|208285.3|208437.2|208287.2|208435.3|208285.3|14
1639719290000|2021-12-17 05:34:50|208436|208286|208438.2|208288.2|208440.2|208290.2|208436|208286|11
1639719300000|2021-12-17 05:35:00|208437.1|208287.1|208436.7|208286.7|208437.1|208287.1|208434.8|208284.8|15
1639719310000|2021-12-17 05:35:10|208436.1|208286.1|208434.9|208284.9|208437.4|208287.4|208428.2|208278.2|13
1639719320000|2021-12-17 05:35:20|208437|208287|208436.7|208286.7|208437|208287|208434.4|208284.4|20
1639719330000|2021-12-17 05:35:30|208436.4|208286.4|208436.4|208286.4|208441.6|208291.6|208436.4|208286.4|14
1639719340000|2021-12-17 05:35:40|208437.6|208287.6|208403.7|208253.7|208438.8|208288.8|208403.7|208253.7|18
1639719350000|2021-12-17 05:35:50|208406.1|208256.1|208406.5|208256.5|208409|208259|208402.6|208252.6|25
1639719360000|2021-12-17 05:36:00|208406.3|208256.3|208404.4|208254.4|208408.2|208258.2|208403.5|208253.5|14
1639719370000|2021-12-17 05:36:10|208404.8|208254.8|208402|208252|208405.6|208255.6|208402|208252|12
1639719380000|2021-12-17 05:36:20|208402.2|208252.2|208396|208246|208404.2|208254.2|208396|208246|18
1639719390000|2021-12-17 05:36:30|208397.9|208247.9|208386.1|208236.1|208399.5|208249.5|208386.1|208236.1|19
1639719400000|2021-12-17 05:36:40|208389.4|208239.4|208365.4|208215.4|208389.4|208239.4|208361.3|208211.3|26
1639719410000|2021-12-17 05:36:50|208365.1|208215.1|208365|208215|208367.7|208217.7|208362.9|208212.9|15
1639719420000|2021-12-17 05:37:00|208365.7|208215.7|208360.7|208210.7|208365.7|208215.7|208355.6|208205.6|12
1639719430000|2021-12-17 05:37:10|208356.9|208206.9|208358.1|208208.1|208363.1|208213.1|208356.9|208206.9|10
1639719440000|2021-12-17 05:37:20|208359.6|208209.6|208363.2|208213.2|208363.2|208213.2|208358.6|208208.6|15
1639719450000|2021-12-17 05:37:30|208362.9|208212.9|208366.6|208216.6|208367.1|208217.1|208359.5|208209.5|8
1639719460000|2021-12-17 05:37:40|208360.6|208210.6|208372.2|208222.2|208373.2|208223.2|208360.4|208210.4|13
1639719470000|2021-12-17 05:37:50|208372.6|208222.6|208372.8|208222.8|208376.4|208226.4|208370.7|208220.7|12
1639719480000|2021-12-17 05:38:00|208372.3|208222.3|208373.5|208223.5|208374.2|208224.2|208372.3|208222.3|12
1639719490000|2021-12-17 05:38:10|208372.7|208222.7|208369.7|208219.7|208372.7|208222.7|208369.7|208219.7|11
1639719500000|2021-12-17 05:38:20|208370.4|208220.4|208372.7|208222.7|208373.2|208223.2|208370.2|208220.2|17
1639719510000|2021-12-17 05:38:30|208372.6|208222.6|208369.3|208219.3|208372.8|208222.8|208368.4|208218.4|16
1639719520000|2021-12-17 05:38:40|208368.8|208218.8|208371.7|208221.7|208372.1|208222.1|208368.8|208218.8|14
1639719530000|2021-12-17 05:38:50|208371.9|208221.9|208371.6|208221.6|208372.3|208222.3|208370.6|208220.6|8
1639719540000|2021-12-17 05:39:00|208371.5|208221.5|208359.6|208209.6|208371.8|208221.8|208359.6|208209.6|6
1639719550000|2021-12-17 05:39:10|208361.1|208211.1|208370.1|208220.1|208371.5|208221.5|208361.1|208211.1|12
1639719560000|2021-12-17 05:39:20|208368.7|208218.7|208372.2|208222.2|208373.2|208223.2|208364.4|208214.4|9
1639719570000|2021-12-17 05:39:30|208369|208219|208370.7|208220.7|208370.7|208220.7|208369|208219|7
1639719580000|2021-12-17 05:39:40|208369.8|208219.8|208368.2|208218.2|208371.1|208221.1|208355.6|208205.6|23
1639719590000|2021-12-17 05:39:50|208365.4|208215.4|208370|208220|208372.6|208222.6|208365.4|208215.4|8
1639719600000|2021-12-17 05:40:00|208366.6|208216.6|208362.2|208212.2|208366.8|208216.8|208359.5|208209.5|12
1639719610000|2021-12-17 05:40:10|208357.8|208207.8|208358.7|208208.7|208366.5|208216.5|208357.7|208207.7|12
1639719620000|2021-12-17 05:40:20|208358.5|208208.5|208364.7|208214.7|208368.6|208218.6|208358.5|208208.5|17
1639719630000|2021-12-17 05:40:30|208365.5|208215.5|208369.4|208219.4|208370.7|208220.7|208364.2|208214.2|13
1639719640000|2021-12-17 05:40:40|208364.9|208214.9|208363.8|208213.8|208369.7|208219.7|208359.1|208209.1|14
1639719650000|2021-12-17 05:40:50|208362.2|208212.2|208360.4|208210.4|208363.4|208213.4|208357.7|208207.7|7
1639719660000|2021-12-17 05:41:00|208361|208211|208369.3|208219.3|208369.8|208219.8|208350.9|208200.9|24
1639719670000|2021-12-17 05:41:10|208369.8|208219.8|208363.9|208213.9|208369.8|208219.8|208363.6|208213.6|16
1639719680000|2021-12-17 05:41:20|208364.7|208214.7|208362.2|208212.2|208367.1|208217.1|208362.2|208212.2|19
1639719690000|2021-12-17 05:41:30|208362.4|208212.4|208365.5|208215.5|208365.5|208215.5|208361.2|208211.2|15
1639719700000|2021-12-17 05:41:40|208366.4|208216.4|208366.8|208216.8|208367.8|208217.8|208363.8|208213.8|12
1639719710000|2021-12-17 05:41:50|208366.5|208216.5|208367.2|208217.2|208367.3|208217.3|208366.5|208216.5|7
1639719720000|2021-12-17 05:42:00|208367|208217|208367.7|208217.7|208367.7|208217.7|208366.9|208216.9|6
1639719730000|2021-12-17 05:42:10|208369.3|208219.3|208364.6|208214.6|208369.3|208219.3|208351.3|208201.3|13
1639719740000|2021-12-17 05:42:20|208370.3|208220.3|208367.4|208217.4|208370.3|208220.3|208367|208217|6
1639719750000|2021-12-17 05:42:30|208367.6|208217.6|208355.7|208205.7|208367.6|208217.6|208343.9|208193.9|13
1639719760000|2021-12-17 05:42:40|208357.2|208207.2|208360.6|208210.6|208360.6|208210.6|208357.2|208207.2|8
1639719770000|2021-12-17 05:42:50|208361.8|208211.8|208361.8|208211.8|208364|208214|208360|208210|13
1639719780000|2021-12-17 05:43:00|208361.7|208211.7|208358.1|208208.1|208363.5|208213.5|208358|208208|15
1639719790000|2021-12-17 05:43:10|208359.1|208209.1|208350.9|208200.9|208359.1|208209.1|208342.6|208192.6|17
1639719800000|2021-12-17 05:43:20|208351.2|208201.2|208333.5|208183.5|208351.2|208201.2|208332|208182|18
1639719810000|2021-12-17 05:43:30|208334.1|208184.1|208330.9|208180.9|208335|208185|208330.2|208180.2|12
1639719820000|2021-12-17 05:43:40|208329.1|208179.1|208330.8|208180.8|208331.8|208181.8|208329.1|208179.1|10
1639719830000|2021-12-17 05:43:50|208330.4|208180.4|208328.4|208178.4|208330.8|208180.8|208325|208175|6
1639719840000|2021-12-17 05:44:00|208326.9|208176.9|208333|208183|208333|208183|208326.9|208176.9|11
1639719850000|2021-12-17 05:44:10|208333.9|208183.9|208330.4|208180.4|208334.5|208184.5|208328.3|208178.3|11
1639719860000|2021-12-17 05:44:20|208331.9|208181.9|208330.6|208180.6|208332.2|208182.2|208329.5|208179.5|13
1639719870000|2021-12-17 05:44:30|208331.1|208181.1|208330.4|208180.4|208331.1|208181.1|208327.2|208177.2|9
1639719880000|2021-12-17 05:44:40|208330.5|208180.5|208331.4|208181.4|208331.4|208181.4|208329.1|208179.1|8
1639719890000|2021-12-17 05:44:50|208330|208180|208335.9|208185.9|208337|208187|208329.3|208179.3|6
1639719900000|2021-12-17 05:45:00|208332|208182|208304.6|208154.6|208332|208182|208304.4|208154.4|15
1639719910000|2021-12-17 05:45:10|208310.4|208160.4|208312.9|208162.9|208315|208165|208310.4|208160.4|15
1639719920000|2021-12-17 05:45:20|208312.4|208162.4|208311.4|208161.4|208314|208164|208307.7|208157.7|14
1639719930000|2021-12-17 05:45:30|208308.7|208158.7|208310.5|208160.5|208311.7|208161.7|208308.1|208158.1|12
1639719940000|2021-12-17 05:45:40|208312.4|208162.4|208314|208164|208317.9|208167.9|208310.3|208160.3|13
1639719950000|2021-12-17 05:45:50|208314.8|208164.8|208320.3|208170.3|208320.3|208170.3|208313.8|208163.8|12
1639719960000|2021-12-17 05:46:00|208322.1|208172.1|208322.5|208172.5|208323|208173|208320.9|208170.9|11
1639719970000|2021-12-17 05:46:10|208322.6|208172.6|208323|208173|208323|208173|208318.7|208168.7|7
1639719980000|2021-12-17 05:46:20|208320.3|208170.3|208324.2|208174.2|208327.1|208177.1|208320.3|208170.3|6
1639719990000|2021-12-17 05:46:30|208327.1|208177.1|208322.3|208172.3|208327.1|208177.1|208318.8|208168.8|5
1639720000000|2021-12-17 05:46:40|208318.6|208168.6|208330.6|208180.6|208335.9|208185.9|208318.6|208168.6|13
1639720010000|2021-12-17 05:46:50|208329.1|208179.1|208332.3|208182.3|208332.3|208182.3|208323|208173|11
1639720020000|2021-12-17 05:47:00|208328.7|208178.7|208330.9|208180.9|208331.4|208181.4|208328.7|208178.7|11
1639720030000|2021-12-17 05:47:10|208331.2|208181.2|208327.7|208177.7|208331.2|208181.2|208325.3|208175.3|7
1639720040000|2021-12-17 05:47:20|208326.8|208176.8|208327.4|208177.4|208329.8|208179.8|208324.6|208174.6|15
1639720050000|2021-12-17 05:47:30|208327.2|208177.2|208322.9|208172.9|208328.6|208178.6|208321.9|208171.9|16
1639720060000|2021-12-17 05:47:40|208323.1|208173.1|208325.9|208175.9|208325.9|208175.9|208322|208172|13
1639720070000|2021-12-17 05:47:50|208326.4|208176.4|208332.5|208182.5|208332.5|208182.5|208326.2|208176.2|9
1639720080000|2021-12-17 05:48:00|208332|208182|208329.3|208179.3|208332.2|208182.2|208329.1|208179.1|9
1639720090000|2021-12-17 05:48:10|208329.1|208179.1|208330.8|208180.8|208331.1|208181.1|208328.6|208178.6|8
1639720100000|2021-12-17 05:48:20|208331.4|208181.4|208326.3|208176.3|208331.7|208181.7|208325.3|208175.3|12
1639720110000|2021-12-17 05:48:30|208326.7|208176.7|208324.6|208174.6|208329.4|208179.4|208324.5|208174.5|6
1639720120000|2021-12-17 05:48:40|208324|208174|208327.8|208177.8|208328.7|208178.7|208324|208174|16
1639720130000|2021-12-17 05:48:50|208326.8|208176.8|208325.3|208175.3|208327.4|208177.4|208325.3|208175.3|11
1639720140000|2021-12-17 05:49:00|208325.9|208175.9|208328.4|208178.4|208328.4|208178.4|208324.2|208174.2|10
1639720150000|2021-12-17 05:49:10|208326.7|208176.7|208323.7|208173.7|208327.7|208177.7|208323.7|208173.7|9
1639720160000|2021-12-17 05:49:20|208321.3|208171.3|208325|208175|208327.7|208177.7|208321.3|208171.3|8
1639720170000|2021-12-17 05:49:30|208324.2|208174.2|208325.4|208175.4|208325.4|208175.4|208321|208171|12
1639720180000|2021-12-17 05:49:40|208326.1|208176.1|208323.9|208173.9|208326.9|208176.9|208322.3|208172.3|10
1639720190000|2021-12-17 05:49:50|208325.1|208175.1|208325.9|208175.9|208325.9|208175.9|208323|208173|13
1639720200000|2021-12-17 05:50:00|208324.6|208174.6|208325.4|208175.4|208326.9|208176.9|208324.6|208174.6|16
1639720210000|2021-12-17 05:50:10|208326|208176|208325.7|208175.7|208327.3|208177.3|208323.7|208173.7|13
1639720220000|2021-12-17 05:50:20|208326.7|208176.7|208324|208174|208326.7|208176.7|208323.7|208173.7|6
1639720230000|2021-12-17 05:50:30|208324.4|208174.4|208326.7|208176.7|208329|208179|208323.5|208173.5|28
1639720240000|2021-12-17 05:50:40|208327.7|208177.7|208327.2|208177.2|208327.7|208177.7|208324.9|208174.9|24
1639720250000|2021-12-17 05:50:50|208327.3|208177.3|208325.5|208175.5|208327.7|208177.7|208325.5|208175.5|21
1639720260000|2021-12-17 05:51:00|208325.3|208175.3|208327|208177|208327|208177|208324.3|208174.3|20
1639720270000|2021-12-17 05:51:10|208325.6|208175.6|208325.5|208175.5|208327.2|208177.2|208323.4|208173.4|20
1639720280000|2021-12-17 05:51:20|208326.7|208176.7|208326.4|208176.4|208326.8|208176.8|208325.1|208175.1|18
1639720290000|2021-12-17 05:51:30|208326|208176|208326.4|208176.4|208326.6|208176.6|208324.5|208174.5|14
1639720300000|2021-12-17 05:51:40|208324.5|208174.5|208329.4|208179.4|208329.6|208179.6|208324.5|208174.5|17
1639720310000|2021-12-17 05:51:50|208328.7|208178.7|208326.7|208176.7|208330.6|208180.6|208326.1|208176.1|18
1639720320000|2021-12-17 05:52:00|208327.1|208177.1|208327.5|208177.5|208331|208181|208326.5|208176.5|17
1639720330000|2021-12-17 05:52:10|208327.8|208177.8|208329.9|208179.9|208329.9|208179.9|208326.1|208176.1|13
1639720340000|2021-12-17 05:52:20|208330.4|208180.4|208324.8|208174.8|208330.6|208180.6|208324.8|208174.8|13
1639720350000|2021-12-17 05:52:30|208324.7|208174.7|208324|208174|208329.3|208179.3|208323|208173|20
1639720360000|2021-12-17 05:52:40|208325.4|208175.4|208325.2|208175.2|208330.5|208180.5|208323.3|208173.3|18
1639720370000|2021-12-17 05:52:50|208326.2|208176.2|208325.2|208175.2|208326.6|208176.6|208322.9|208172.9|16
1639720380000|2021-12-17 05:53:00|208324.4|208174.4|208325.4|208175.4|208327.1|208177.1|208322|208172|11
1639720390000|2021-12-17 05:53:10|208324.2|208174.2|208325.9|208175.9|208328.8|208178.8|208322.1|208172.1|22
1639720400000|2021-12-17 05:53:20|208325.2|208175.2|208329.1|208179.1|208329.7|208179.7|208325.2|208175.2|16
1639720410000|2021-12-17 05:53:30|208329.5|208179.5|208328|208178|208329.5|208179.5|208326.7|208176.7|13
1639720420000|2021-12-17 05:53:40|208328.2|208178.2|208328.3|208178.3|208328.6|208178.6|208327.1|208177.1|8
1639720430000|2021-12-17 05:53:50|208329|208179|208321.7|208171.7|208329|208179|208321.7|208171.7|11
1639720440000|2021-12-17 05:54:00|208323.9|208173.9|208318.4|208168.4|208325.4|208175.4|208313.3|208163.3|29
1639720450000|2021-12-17 05:54:10|208315.9|208165.9|208323.4|208173.4|208325.2|208175.2|208315.9|208165.9|20
1639720460000|2021-12-17 05:54:20|208324|208174|208325.3|208175.3|208327|208177|208317.8|208167.8|22
1639720470000|2021-12-17 05:54:30|208327.7|208177.7|208325.2|208175.2|208329.2|208179.2|208324.2|208174.2|13
1639720480000|2021-12-17 05:54:40|208326.3|208176.3|208324.7|208174.7|208327.1|208177.1|208323.1|208173.1|15
1639720490000|2021-12-17 05:54:50|208324.8|208174.8|208325.8|208175.8|208327.5|208177.5|208324.7|208174.7|9
1639720500000|2021-12-17 05:55:00|208325.9|208175.9|208321.4|208171.4|208326.2|208176.2|208319.9|208169.9|19
1639720510000|2021-12-17 05:55:10|208322.4|208172.4|208312.1|208162.1|208323.4|208173.4|208310.4|208160.4|31
1639720520000|2021-12-17 05:55:20|208311.7|208161.7|208312.8|208162.8|208313.1|208163.1|208310.1|208160.1|24
1639720530000|2021-12-17 05:55:30|208312.6|208162.6|208310.3|208160.3|208312.7|208162.7|208308.2|208158.2|20
1639720540000|2021-12-17 05:55:40|208306.4|208156.4|208309.6|208159.6|208312.6|208162.6|208305.9|208155.9|27
1639720550000|2021-12-17 05:55:50|208311.6|208161.6|208303.7|208153.7|208313.5|208163.5|208303.4|208153.4|22
1639720560000|2021-12-17 05:56:00|208303.1|208153.1|208297.7|208147.7|208303.1|208153.1|208292.8|208142.8|25
1639720570000|2021-12-17 05:56:10|208295.7|208145.7|208292.8|208142.8|208296.5|208146.5|208291.3|208141.3|26
1639720580000|2021-12-17 05:56:20|208293.1|208143.1|208294|208144|208294.4|208144.4|208292.3|208142.3|17
1639720590000|2021-12-17 05:56:30|208292|208142|208297.8|208147.8|208299.4|208149.4|208292|208142|12
1639720600000|2021-12-17 05:56:40|208297.4|208147.4|208297.9|208147.9|208298.9|208148.9|208296.3|208146.3|15
1639720610000|2021-12-17 05:56:50|208292|208142|208293.3|208143.3|208293.6|208143.6|208292|208142|16
1639720620000|2021-12-17 05:57:00|208293.7|208143.7|208294.5|208144.5|208294.6|208144.6|208291.3|208141.3|21
1639720630000|2021-12-17 05:57:10|208293.6|208143.6|208294.1|208144.1|208295.6|208145.6|208293.3|208143.3|20
1639720640000|2021-12-17 05:57:20|208290.7|208140.7|208290.8|208140.8|208293|208143|208289.9|208139.9|18
1639720650000|2021-12-17 05:57:30|208289.6|208139.6|208282.6|208132.6|208291|208141|208281.9|208131.9|19
1639720660000|2021-12-17 05:57:40|208284|208134|208285.5|208135.5|208287.1|208137.1|208283.6|208133.6|15
1639720670000|2021-12-17 05:57:50|208285.9|208135.9|208283|208133|208287.2|208137.2|208282.9|208132.9|14
1639720680000|2021-12-17 05:58:00|208284.6|208134.6|208281.3|208131.3|208284.8|208134.8|208279.9|208129.9|12
1639720690000|2021-12-17 05:58:10|208282|208132|208283.7|208133.7|208286.9|208136.9|208280.9|208130.9|18
1639720700000|2021-12-17 05:58:20|208284.5|208134.5|208287|208137|208287|208137|208283.5|208133.5|13
1639720710000|2021-12-17 05:58:30|208287.7|208137.7|208281|208131|208288.1|208138.1|208276.9|208126.9|13
1639720720000|2021-12-17 05:58:40|208280.2|208130.2|208284.9|208134.9|208286|208136|208280.2|208130.2|13
1639720730000|2021-12-17 05:58:50|208282.9|208132.9|208289.3|208139.3|208291.9|208141.9|208282.9|208132.9|15
1639720740000|2021-12-17 05:59:00|208288.8|208138.8|208293.1|208143.1|208296.4|208146.4|208277.7|208127.7|17
1639720750000|2021-12-17 05:59:10|208295.3|208145.3|208285.7|208135.7|208295.3|208145.3|208281.3|208131.3|15
1639720760000|2021-12-17 05:59:20|208287.2|208137.2|208293.9|208143.9|208299.9|208149.9|208285.8|208135.8|10
1639720770000|2021-12-17 05:59:30|208294.7|208144.7|208294|208144|208296.1|208146.1|208293.7|208143.7|7
1639720780000|2021-12-17 05:59:40|208294.8|208144.8|208286.3|208136.3|208294.8|208144.8|208285.4|208135.4|11
1639720790000|2021-12-17 05:59:50|208285.5|208135.5|208286.4|208136.4|208287.8|208137.8|208282.5|208132.5|14
1639720800000|2021-12-17 06:00:00|208287.1|208137.1|208292.7|208142.7|208308.8|208158.8|208285.7|208135.7|23
1639720810000|2021-12-17 06:00:10|208290.9|208140.9|208292.3|208142.3|208293.7|208143.7|208290.9|208140.9|18
1639720820000|2021-12-17 06:00:20|208292.4|208142.4|208290.7|208140.7|208293.8|208143.8|208289|208139|16
1639720830000|2021-12-17 06:00:30|208291.4|208141.4|208269.6|208119.6|208292.7|208142.7|208269.5|208119.5|18
1639720840000|2021-12-17 06:00:40|208271.4|208121.4|208286.8|208136.8|208286.8|208136.8|208270.5|208120.5|16
1639720850000|2021-12-17 06:00:50|208296.6|208146.6|208302.8|208152.8|208303.3|208153.3|208292.9|208142.9|31
1639720860000|2021-12-17 06:01:00|208302.5|208152.5|208284.9|208134.9|208302.6|208152.6|208281.7|208131.7|23
1639720870000|2021-12-17 06:01:10|208283.4|208133.4|208283.3|208133.3|208283.4|208133.4|208272.2|208122.2|21
1639720880000|2021-12-17 06:01:20|208284.6|208134.6|208275.8|208125.8|208285.5|208135.5|208275.3|208125.3|16
1639720890000|2021-12-17 06:01:30|208276.4|208126.4|208275.3|208125.3|208276.6|208126.6|208272.2|208122.2|14
1639720900000|2021-12-17 06:01:40|208275.7|208125.7|208280.7|208130.7|208283.6|208133.6|208275.7|208125.7|17
1639720910000|2021-12-17 06:01:50|208280|208130|208278.3|208128.3|208286.7|208136.7|208275.3|208125.3|12
1639720920000|2021-12-17 06:02:00|208283.4|208133.4|208280.2|208130.2|208284.4|208134.4|208275.4|208125.4|19
1639720930000|2021-12-17 06:02:10|208282.2|208132.2|208277.6|208127.6|208282.5|208132.5|208275.4|208125.4|10
1639720940000|2021-12-17 06:02:20|208277.3|208127.3|208281.6|208131.6|208281.6|208131.6|208275.7|208125.7|13
1639720950000|2021-12-17 06:02:30|208280.4|208130.4|208286.8|208136.8|208286.8|208136.8|208276.9|208126.9|14
1639720960000|2021-12-17 06:02:40|208287|208137|208281.5|208131.5|208288.9|208138.9|208279|208129|21
1639720970000|2021-12-17 06:02:50|208282.6|208132.6|208285.4|208135.4|208285.6|208135.6|208279.4|208129.4|15
1639720980000|2021-12-17 06:03:00|208286|208136|208283.1|208133.1|208286|208136|208282.3|208132.3|15
1639720990000|2021-12-17 06:03:10|208285.3|208135.3|208314.1|208164.1|208323.1|208173.1|208285.3|208135.3|33
1639721000000|2021-12-17 06:03:20|208314.9|208164.9|208315.3|208165.3|208316.2|208166.2|208309.6|208159.6|26
1639721010000|2021-12-17 06:03:30|208315.2|208165.2|208312.5|208162.5|208316.1|208166.1|208311|208161|22
1639721020000|2021-12-17 06:03:40|208312.9|208162.9|208315.8|208165.8|208316.6|208166.6|208310.5|208160.5|17
1639721030000|2021-12-17 06:03:50|208315.1|208165.1|208312.1|208162.1|208318.2|208168.2|208312.1|208162.1|20
1639721040000|2021-12-17 06:04:00|208311.8|208161.8|208309|208159|208314.8|208164.8|208307.6|208157.6|24
1639721050000|2021-12-17 06:04:10|208309.7|208159.7|208308.5|208158.5|208311.1|208161.1|208307.6|208157.6|22
1639721060000|2021-12-17 06:04:20|208309.1|208159.1|208309.6|208159.6|208316.2|208166.2|208306.5|208156.5|23
1639721070000|2021-12-17 06:04:30|208309|208159|208309.3|208159.3|208311.6|208161.6|208309|208159|24
1639721080000|2021-12-17 06:04:40|208309.7|208159.7|208308.8|208158.8|208310.6|208160.6|208307.3|208157.3|21
1639721090000|2021-12-17 06:04:50|208308.9|208158.9|208306|208156|208309.3|208159.3|208304.3|208154.3|15
1639721100000|2021-12-17 06:05:00|208305.2|208155.2|208308|208158|208309.7|208159.7|208305.2|208155.2|16
1639721110000|2021-12-17 06:05:10|208308.1|208158.1|208308.1|208158.1|208309.2|208159.2|208307.9|208157.9|10
1639721120000|2021-12-17 06:05:20|208308.6|208158.6|208317.5|208167.5|208318.9|208168.9|208308.5|208158.5|19
1639721130000|2021-12-17 06:05:30|208318.2|208168.2|208322.5|208172.5|208325.7|208175.7|208311.7|208161.7|27
1639721140000|2021-12-17 06:05:40|208320|208170|208320.1|208170.1|208326|208176|208318.5|208168.5|29
1639721150000|2021-12-17 06:05:50|208320.2|208170.2|208316.5|208166.5|208321.2|208171.2|208316.5|208166.5|19
1639721160000|2021-12-17 06:06:00|208316.4|208166.4|208312.6|208162.6|208316.7|208166.7|208312.6|208162.6|22
1639721170000|2021-12-17 06:06:10|208312.9|208162.9|208310.2|208160.2|208314.9|208164.9|208308.5|208158.5|15
1639721180000|2021-12-17 06:06:20|208309.5|208159.5|208310.5|208160.5|208312.5|208162.5|208309.2|208159.2|21
1639721190000|2021-12-17 06:06:30|208310.1|208160.1|208312|208162|208314|208164|208310.1|208160.1|16
1639721200000|2021-12-17 06:06:40|208309.6|208159.6|208307.4|208157.4|208313.7|208163.7|208306|208156|29
1639721210000|2021-12-17 06:06:50|208307.8|208157.8|208297.2|208147.2|208309.1|208159.1|208292.7|208142.7|26
1639721220000|2021-12-17 06:07:00|208297.3|208147.3|208289.6|208139.6|208303.8|208153.8|208288.5|208138.5|25
1639721230000|2021-12-17 06:07:10|208288.6|208138.6|208278.8|208128.8|208291.4|208141.4|208277.4|208127.4|31
1639721240000|2021-12-17 06:07:20|208278.6|208128.6|208277.6|208127.6|208278.9|208128.9|208275.5|208125.5|20
1639721250000|2021-12-17 06:07:30|208277.7|208127.7|208280.2|208130.2|208291.8|208141.8|208275.9|208125.9|21
1639721260000|2021-12-17 06:07:40|208282|208132|208274.7|208124.7|208282|208132|208273.3|208123.3|17
1639721270000|2021-12-17 06:07:50|208274.6|208124.6|208275.3|208125.3|208288.5|208138.5|208274.4|208124.4|17
1639721280000|2021-12-17 06:08:00|208277.7|208127.7|208278.3|208128.3|208282.5|208132.5|208277.7|208127.7|14
1639721290000|2021-12-17 06:08:10|208277.5|208127.5|208277.6|208127.6|208280.2|208130.2|208277.5|208127.5|9
1639721300000|2021-12-17 06:08:20|208280.3|208130.3|208276.2|208126.2|208281.1|208131.1|208268.9|208118.9|19
1639721310000|2021-12-17 06:08:30|208272.3|208122.3|208276|208126|208276|208126|208271.8|208121.8|16
1639721320000|2021-12-17 06:08:40|208274.5|208124.5|208274.2|208124.2|208276.4|208126.4|208273.6|208123.6|12
1639721330000|2021-12-17 06:08:50|208274.1|208124.1|208281|208131|208283.3|208133.3|208274.1|208124.1|10
1639721340000|2021-12-17 06:09:00|208280.9|208130.9|208282.3|208132.3|208283.3|208133.3|208280.6|208130.6|13
1639721350000|2021-12-17 06:09:10|208282.2|208132.2|208272|208122|208282.3|208132.3|208272|208122|10
1639721360000|2021-12-17 06:09:20|208274.1|208124.1|208270.8|208120.8|208276.1|208126.1|208270.8|208120.8|11
1639721370000|2021-12-17 06:09:30|208270.3|208120.3|208274.7|208124.7|208278.2|208128.2|208270.3|208120.3|13
1639721380000|2021-12-17 06:09:40|208276|208126|208279.2|208129.2|208280.9|208130.9|208274.9|208124.9|14
1639721390000|2021-12-17 06:09:50|208278.7|208128.7|208276|208126|208286.7|208136.7|208276|208126|11
1639721400000|2021-12-17 06:10:00|208276.6|208126.6|208278.8|208128.8|208283.4|208133.4|208276.5|208126.5|14
1639721410000|2021-12-17 06:10:10|208278.6|208128.6|208278.5|208128.5|208281.2|208131.2|208276|208126|13
1639721420000|2021-12-17 06:10:20|208278.9|208128.9|208279.9|208129.9|208283.1|208133.1|208276.3|208126.3|14
1639721430000|2021-12-17 06:10:30|208279.8|208129.8|208281.1|208131.1|208281.1|208131.1|208279.5|208129.5|15
1639721440000|2021-12-17 06:10:40|208281|208131|208276.2|208126.2|208281|208131|208273.1|208123.1|16
1639721450000|2021-12-17 06:10:50|208274.3|208124.3|208275.1|208125.1|208278.5|208128.5|208274.3|208124.3|17
1639721460000|2021-12-17 06:11:00|208277|208127|208275.7|208125.7|208277.6|208127.6|208273.9|208123.9|18
1639721470000|2021-12-17 06:11:10|208275.1|208125.1|208283.7|208133.7|208286|208136|208274.6|208124.6|10
1639721480000|2021-12-17 06:11:20|208284.6|208134.6|208282|208132|208290.9|208140.9|208278.5|208128.5|16
1639721490000|2021-12-17 06:11:30|208281.7|208131.7|208279.7|208129.7|208281.8|208131.8|208276.9|208126.9|11
1639721500000|2021-12-17 06:11:40|208273.6|208123.6|208279.2|208129.2|208279.3|208129.3|208273.6|208123.6|11
1639721510000|2021-12-17 06:11:50|208279.1|208129.1|208284.4|208134.4|208284.5|208134.5|208275.2|208125.2|17
1639721520000|2021-12-17 06:12:00|208283.9|208133.9|208284.6|208134.6|208284.8|208134.8|208283.4|208133.4|14
1639721530000|2021-12-17 06:12:10|208284.7|208134.7|208298|208148|208315.7|208165.7|208284.7|208134.7|17
1639721540000|2021-12-17 06:12:20|208297.5|208147.5|208300.1|208150.1|208300.2|208150.2|208297.5|208147.5|16
1639721550000|2021-12-17 06:12:30|208300.3|208150.3|208294.8|208144.8|208303.5|208153.5|208283.4|208133.4|28
1639721560000|2021-12-17 06:12:40|208292.8|208142.8|208286.8|208136.8|208294.2|208144.2|208286.8|208136.8|18
1639721570000|2021-12-17 06:12:50|208287.8|208137.8|208287.2|208137.2|208289|208139|208283.8|208133.8|16
1639721580000|2021-12-17 06:13:00|208296.2|208146.2|208288.2|208138.2|208296.2|208146.2|208287.8|208137.8|23
1639721590000|2021-12-17 06:13:10|208288.5|208138.5|208295.9|208145.9|208298.8|208148.8|208288.1|208138.1|17
1639721600000|2021-12-17 06:13:20|208294.7|208144.7|208286.8|208136.8|208294.7|208144.7|208286.8|208136.8|20
1639721610000|2021-12-17 06:13:30|208286.4|208136.4|208288|208138|208289.6|208139.6|208285.5|208135.5|17
1639721620000|2021-12-17 06:13:40|208289.9|208139.9|208286.9|208136.9|208290.1|208140.1|208286.9|208136.9|9
1639721630000|2021-12-17 06:13:50|208288|208138|208296.3|208146.3|208297.9|208147.9|208286.3|208136.3|29
1639721640000|2021-12-17 06:14:00|208296.6|208146.6|208297.9|208147.9|208300.9|208150.9|208288.4|208138.4|33
1639721650000|2021-12-17 06:14:10|208296.3|208146.3|208299.1|208149.1|208299.2|208149.2|208296.3|208146.3|20
1639721660000|2021-12-17 06:14:20|208299.2|208149.2|208295.8|208145.8|208299.8|208149.8|208295.4|208145.4|17
1639721670000|2021-12-17 06:14:30|208295.5|208145.5|208300.1|208150.1|208300.1|208150.1|208295.4|208145.4|17
1639721680000|2021-12-17 06:14:40|208298.9|208148.9|208298|208148|208298.9|208148.9|208296.7|208146.7|17
1639721690000|2021-12-17 06:14:50|208297.4|208147.4|208289.6|208139.6|208298.9|208148.9|208288.4|208138.4|22
1639721700000|2021-12-17 06:15:00|208284.1|208134.1|208291.9|208141.9|208293.6|208143.6|208281.7|208131.7|25
1639721710000|2021-12-17 06:15:10|208293.5|208143.5|208296.6|208146.6|208300.8|208150.8|208291|208141|15
1639721720000|2021-12-17 06:15:20|208296.3|208146.3|208295.2|208145.2|208296.9|208146.9|208295.2|208145.2|9
1639721730000|2021-12-17 06:15:30|208295.3|208145.3|208289.1|208139.1|208297.4|208147.4|208285.9|208135.9|29
1639721740000|2021-12-17 06:15:40|208289.7|208139.7|208290.1|208140.1|208291.3|208141.3|208289.4|208139.4|24
1639721750000|2021-12-17 06:15:50|208290.6|208140.6|208278.4|208128.4|208291.4|208141.4|208274|208124|22
1639721760000|2021-12-17 06:16:00|208278.9|208128.9|208279.9|208129.9|208280.8|208130.8|208278.1|208128.1|19
1639721770000|2021-12-17 06:16:10|208275.2|208125.2|208281|208131|208281.1|208131.1|208275.2|208125.2|16
1639721780000|2021-12-17 06:16:20|208280.8|208130.8|208278.9|208128.9|208282|208132|208276.8|208126.8|15
1639721790000|2021-12-17 06:16:30|208281.4|208131.4|208284.1|208134.1|208284.1|208134.1|208276.6|208126.6|15
1639721800000|2021-12-17 06:16:40|208284.2|208134.2|208286.5|208136.5|208286.5|208136.5|208282.3|208132.3|14
1639721810000|2021-12-17 06:16:50|208279.4|208129.4|208282.6|208132.6|208289.9|208139.9|208277.9|208127.9|10
1639721820000|2021-12-17 06:17:00|208282.7|208132.7|208284.4|208134.4|208285|208135|208282.7|208132.7|11
1639721830000|2021-12-17 06:17:10|208278.2|208128.2|208286.3|208136.3|208286.3|208136.3|208278.2|208128.2|14
1639721840000|2021-12-17 06:17:20|208282.1|208132.1|208286.9|208136.9|208288.5|208138.5|208281.4|208131.4|14
1639721850000|2021-12-17 06:17:30|208287.1|208137.1|208286.6|208136.6|208287.1|208137.1|208285.4|208135.4|11
1639721860000|2021-12-17 06:17:40|208286.4|208136.4|208280.4|208130.4|208287.7|208137.7|208278.8|208128.8|19
1639721870000|2021-12-17 06:17:50|208276.5|208126.5|208276.2|208126.2|208282.7|208132.7|208276.2|208126.2|12
1639721880000|2021-12-17 06:18:00|208275.7|208125.7|208281.2|208131.2|208283.1|208133.1|208275.7|208125.7|14
1639721890000|2021-12-17 06:18:10|208281.8|208131.8|208288.4|208138.4|208289.4|208139.4|208281.1|208131.1|14
1639721900000|2021-12-17 06:18:20|208288.7|208138.7|208288.2|208138.2|208288.9|208138.9|208287.8|208137.8|12
1639721910000|2021-12-17 06:18:30|208301.9|208151.9|208293|208143|208306.5|208156.5|208293|208143|29
1639721920000|2021-12-17 06:18:40|208288.2|208138.2|208280.9|208130.9|208289.4|208139.4|208275.6|208125.6|21
1639721930000|2021-12-17 06:18:50|208280.8|208130.8|208282.8|208132.8|208283|208133|208276.2|208126.2|15
1639721940000|2021-12-17 06:19:00|208282.3|208132.3|208274.8|208124.8|208282.3|208132.3|208274.3|208124.3|20
1639721950000|2021-12-17 06:19:10|208275|208125|208270.5|208120.5|208275|208125|208270.4|208120.4|15
1639721960000|2021-12-17 06:19:20|208274.1|208124.1|208275.2|208125.2|208275.2|208125.2|208269.8|208119.8|18
1639721970000|2021-12-17 06:19:30|208274.7|208124.7|208270.1|208120.1|208275.2|208125.2|208269.1|208119.1|12
1639721980000|2021-12-17 06:19:40|208274|208124|208273.7|208123.7|208282.7|208132.7|208273.7|208123.7|14
1639721990000|2021-12-17 06:19:50|208275.5|208125.5|208273.9|208123.9|208278.8|208128.8|208273.9|208123.9|11
1639722000000|2021-12-17 06:20:00|208279.3|208129.3|208281|208131|208283.6|208133.6|208278.4|208128.4|12
1639722010000|2021-12-17 06:20:10|208279.2|208129.2|208276.4|208126.4|208280.5|208130.5|208275.2|208125.2|11
1639722020000|2021-12-17 06:20:20|208273.9|208123.9|208248.5|208098.5|208276.6|208126.6|208247.9|208097.9|20
1639722030000|2021-12-17 06:20:30|208250.1|208100.1|208250.7|208100.7|208251.8|208101.8|208248.7|208098.7|13
1639722040000|2021-12-17 06:20:40|208250.5|208100.5|208248.5|208098.5|208251.7|208101.7|208247.8|208097.8|15
1639722050000|2021-12-17 06:20:50|208248.6|208098.6|208241.4|208091.4|208249.5|208099.5|208239|208089|18
1639722060000|2021-12-17 06:21:00|208241.5|208091.5|208219|208069|208247.4|208097.4|208219|208069|16
1639722070000|2021-12-17 06:21:10|208243.8|208093.8|208244.6|208094.6|208246.1|208096.1|208231.8|208081.8|18
1639722080000|2021-12-17 06:21:20|208240.9|208090.9|208240.7|208090.7|208241.9|208091.9|208232.7|208082.7|20
1639722090000|2021-12-17 06:21:30|208240.6|208090.6|208236.1|208086.1|208240.6|208090.6|208228.9|208078.9|23
1639722100000|2021-12-17 06:21:40|208235.5|208085.5|208230.7|208080.7|208236.3|208086.3|208230.7|208080.7|16
1639722110000|2021-12-17 06:21:50|208231.8|208081.8|208237.9|208087.9|208248.5|208098.5|208229.3|208079.3|18
1639722120000|2021-12-17 06:22:00|208239.6|208089.6|208247.2|208097.2|208249.9|208099.9|208232.2|208082.2|14
1639722130000|2021-12-17 06:22:10|208246.7|208096.7|208243.6|208093.6|208246.7|208096.7|208241.4|208091.4|14
1639722140000|2021-12-17 06:22:20|208243.5|208093.5|208245.3|208095.3|208247|208097|208237.7|208087.7|16
1639722150000|2021-12-17 06:22:30|208245.4|208095.4|208247|208097|208253.8|208103.8|208243.4|208093.4|11
1639722160000|2021-12-17 06:22:40|208246.6|208096.6|208245.7|208095.7|208248.6|208098.6|208243.9|208093.9|16
1639722170000|2021-12-17 06:22:50|208246.5|208096.5|208241.8|208091.8|208246.5|208096.5|208238|208088|11
1639722180000|2021-12-17 06:23:00|208234.6|208084.6|208245.4|208095.4|208246.8|208096.8|208234.6|208084.6|13
1639722190000|2021-12-17 06:23:10|208243.9|208093.9|208245|208095|208247.5|208097.5|208237|208087|15
1639722200000|2021-12-17 06:23:20|208245.9|208095.9|208281.8|208131.8|208281.8|208131.8|208245.3|208095.3|19
1639722210000|2021-12-17 06:23:30|208277.6|208127.6|208274.8|208124.8|208280.1|208130.1|208270|208120|21
1639722220000|2021-12-17 06:23:40|208274.7|208124.7|208278.9|208128.9|208281.2|208131.2|208273.1|208123.1|23
1639722230000|2021-12-17 06:23:50|208279.2|208129.2|208278.8|208128.8|208279.8|208129.8|208277.2|208127.2|14
1639722240000|2021-12-17 06:24:00|208272.8|208122.8|208275.6|208125.6|208277.8|208127.8|208272.8|208122.8|19
1639722250000|2021-12-17 06:24:10|208275.9|208125.9|208276.1|208126.1|208276.1|208126.1|208273.5|208123.5|12
1639722260000|2021-12-17 06:24:20|208275.7|208125.7|208276.8|208126.8|208277.2|208127.2|208272.8|208122.8|15
1639722270000|2021-12-17 06:24:30|208276.9|208126.9|208273.9|208123.9|208276.9|208126.9|208273|208123|17
1639722280000|2021-12-17 06:24:40|208274.5|208124.5|208275.4|208125.4|208275.6|208125.6|208272.2|208122.2|14
1639722290000|2021-12-17 06:24:50|208275.3|208125.3|208274.5|208124.5|208276.1|208126.1|208272.5|208122.5|18
1639722300000|2021-12-17 06:25:00|208272.4|208122.4|208275.6|208125.6|208277.8|208127.8|208271.9|208121.9|16
1639722310000|2021-12-17 06:25:10|208277.2|208127.2|208273.4|208123.4|208277.2|208127.2|208273.4|208123.4|16
1639722320000|2021-12-17 06:25:20|208273.2|208123.2|208263|208113|208273.5|208123.5|208263|208113|15
1639722330000|2021-12-17 06:25:30|208263.1|208113.1|208262|208112|208271.1|208121.1|208262|208112|12
1639722340000|2021-12-17 06:25:40|208264.2|208114.2|208279.2|208129.2|208279.2|208129.2|208264.2|208114.2|14
1639722350000|2021-12-17 06:25:50|208281.1|208131.1|208284.8|208134.8|208286.6|208136.6|208281.1|208131.1|20
1639722360000|2021-12-17 06:26:00|208284.4|208134.4|208281.7|208131.7|208284.9|208134.9|208281.7|208131.7|16
1639722370000|2021-12-17 06:26:10|208281.5|208131.5|208282.9|208132.9|208283.1|208133.1|208281|208131|15
1639722380000|2021-12-17 06:26:20|208283|208133|208283|208133|208283.4|208133.4|208282.1|208132.1|17
1639722390000|2021-12-17 06:26:30|208283.2|208133.2|208275.1|208125.1|208284.3|208134.3|208275.1|208125.1|20
1639722400000|2021-12-17 06:26:40|208276.5|208126.5|208276.8|208126.8|208277.2|208127.2|208274.9|208124.9|18
1639722410000|2021-12-17 06:26:50|208276.7|208126.7|208287.6|208137.6|208290.5|208140.5|208276.7|208126.7|13
1639722420000|2021-12-17 06:27:00|208287.8|208137.8|208279.7|208129.7|208287.8|208137.8|208279.7|208129.7|12
1639722430000|2021-12-17 06:27:10|208279.8|208129.8|208279.5|208129.5|208279.8|208129.8|208279.4|208129.4|9
1639722440000|2021-12-17 06:27:20|208279.3|208129.3|208279.6|208129.6|208280.2|208130.2|208279.2|208129.2|11
1639722450000|2021-12-17 06:27:30|208279.5|208129.5|208280.1|208130.1|208280.8|208130.8|208279.4|208129.4|14
1639722460000|2021-12-17 06:27:40|208280.5|208130.5|208279.6|208129.6|208280.8|208130.8|208278.7|208128.7|16
1639722470000|2021-12-17 06:27:50|208279.8|208129.8|208279.1|208129.1|208279.8|208129.8|208279.1|208129.1|10
1639722480000|2021-12-17 06:28:00|208278.5|208128.5|208280.9|208130.9|208281.2|208131.2|208278.5|208128.5|13
1639722490000|2021-12-17 06:28:10|208281.1|208131.1|208280.6|208130.6|208281.1|208131.1|208280.5|208130.5|11
1639722500000|2021-12-17 06:28:20|208280.9|208130.9|208279.7|208129.7|208280.9|208130.9|208279.7|208129.7|12
1639722510000|2021-12-17 06:28:30|208279.9|208129.9|208281.5|208131.5|208281.5|208131.5|208279.9|208129.9|12
1639722520000|2021-12-17 06:28:40|208281.7|208131.7|208285.9|208135.9|208294.4|208144.4|208278.7|208128.7|17
1639722530000|2021-12-17 06:28:50|208283.8|208133.8|208287.3|208137.3|208288.2|208138.2|208283.8|208133.8|7
1639722540000|2021-12-17 06:29:00|208287.2|208137.2|208324|208174|208326.1|208176.1|208287.2|208137.2|17
1639722550000|2021-12-17 06:29:10|208322.2|208172.2|208321.9|208171.9|208326.1|208176.1|208320.9|208170.9|22
1639722560000|2021-12-17 06:29:20|208320.9|208170.9|208321.7|208171.7|208322.1|208172.1|208320.2|208170.2|20
1639722570000|2021-12-17 06:29:30|208321.6|208171.6|208323.5|208173.5|208326|208176|208321.6|208171.6|11
1639722580000|2021-12-17 06:29:40|208320.2|208170.2|208328.8|208178.8|208333.5|208183.5|208317.1|208167.1|17
1639722590000|2021-12-17 06:29:50|208329.2|208179.2|208328.4|208178.4|208330|208180|208327.5|208177.5|11
1639722600000|2021-12-17 06:30:00|208326.6|208176.6|208323.3|208173.3|208329|208179|208317.7|208167.7|21
1639722610000|2021-12-17 06:30:10|208322.8|208172.8|208323.6|208173.6|208326.5|208176.5|208320.1|208170.1|19
1639722620000|2021-12-17 06:30:20|208324.1|208174.1|208322.5|208172.5|208326.2|208176.2|208317|208167|18
1639722630000|2021-12-17 06:30:30|208321.1|208171.1|208317.9|208167.9|208321.5|208171.5|208317.9|208167.9|9
1639722640000|2021-12-17 06:30:40|208318.8|208168.8|208320.1|208170.1|208320.2|208170.2|208318.5|208168.5|12
1639722650000|2021-12-17 06:30:50|208319.4|208169.4|208319.2|208169.2|208319.4|208169.4|208319.2|208169.2|4
1639722660000|2021-12-17 06:31:00|208318.1|208168.1|208320.8|208170.8|208321.2|208171.2|208318.1|208168.1|11
1639722670000|2021-12-17 06:31:10|208321.2|208171.2|208328.3|208178.3|208334.2|208184.2|208317.2|208167.2|22
1639722680000|2021-12-17 06:31:20|208334.3|208184.3|208322.9|208172.9|208334.3|208184.3|208319.6|208169.6|21
1639722690000|2021-12-17 06:31:30|208324.9|208174.9|208323.7|208173.7|208324.9|208174.9|208323.7|208173.7|9
1639722700000|2021-12-17 06:31:40|208323.9|208173.9|208326.5|208176.5|208326.6|208176.6|208323.8|208173.8|11
1639722710000|2021-12-17 06:31:50|208326.6|208176.6|208325.6|208175.6|208326.6|208176.6|208325.6|208175.6|5
1639722720000|2021-12-17 06:32:00|208326.6|208176.6|208325.6|208175.6|208326.8|208176.8|208322.2|208172.2|18
1639722730000|2021-12-17 06:32:10|208325.1|208175.1|208327.1|208177.1|208328.3|208178.3|208325.1|208175.1|11
1639722740000|2021-12-17 06:32:20|208326.4|208176.4|208322.5|208172.5|208327.2|208177.2|208319.2|208169.2|22
1639722750000|2021-12-17 06:32:30|208326.4|208176.4|208319.6|208169.6|208327.3|208177.3|208318.7|208168.7|12
1639722760000|2021-12-17 06:32:40|208320.6|208170.6|208319.2|208169.2|208324.7|208174.7|208319.2|208169.2|12
1639722770000|2021-12-17 06:32:50|208328|208178|208327.6|208177.6|208328|208178|208324.9|208174.9|6
1639722780000|2021-12-17 06:33:00|208327|208177|208327.6|208177.6|208328.6|208178.6|208326.9|208176.9|17
1639722790000|2021-12-17 06:33:10|208327.8|208177.8|208326.7|208176.7|208328|208178|208326.4|208176.4|12
1639722800000|2021-12-17 06:33:20|208326.9|208176.9|208327|208177|208327.2|208177.2|208326.7|208176.7|7
1639722810000|2021-12-17 06:33:30|208327.2|208177.2|208327.2|208177.2|208329.4|208179.4|208327|208177|15
1639722820000|2021-12-17 06:33:40|208326.8|208176.8|208327.3|208177.3|208328|208178|208323.8|208173.8|20
1639722830000|2021-12-17 06:33:50|208327|208177|208326.6|208176.6|208327|208177|208325.1|208175.1|6
1639722840000|2021-12-17 06:34:00|208326.3|208176.3|208324.2|208174.2|208328.4|208178.4|208323.2|208173.2|20
1639722850000|2021-12-17 06:34:10|208323.3|208173.3|208324.2|208174.2|208324.2|208174.2|208323.3|208173.3|9
1639722860000|2021-12-17 06:34:20|208324.1|208174.1|208327.2|208177.2|208329.6|208179.6|208320|208170|11
1639722870000|2021-12-17 06:34:30|208327.6|208177.6|208323.1|208173.1|208327.6|208177.6|208323.1|208173.1|11
1639722880000|2021-12-17 06:34:40|208323.4|208173.4|208330|208180|208330|208180|208323.4|208173.4|9
1639722890000|2021-12-17 06:34:50|208328.9|208178.9|208328.9|208178.9|208330.1|208180.1|208324.9|208174.9|18
1639722900000|2021-12-17 06:35:00|208327|208177|208325.9|208175.9|208331.1|208181.1|208325.9|208175.9|17
1639722910000|2021-12-17 06:35:10|208326|208176|208321.2|208171.2|208328.5|208178.5|208321.2|208171.2|8
1639722920000|2021-12-17 06:35:20|208321.3|208171.3|208324.2|208174.2|208324.2|208174.2|208321.3|208171.3|11
1639722930000|2021-12-17 06:35:30|208322.7|208172.7|208322.7|208172.7|208323.5|208173.5|208322.7|208172.7|5
1639722940000|2021-12-17 06:35:40|208322.2|208172.2|208326.9|208176.9|208328.1|208178.1|208321.8|208171.8|9
1639722950000|2021-12-17 06:35:50|208327.2|208177.2|208339.8|208189.8|208342|208192|208326.7|208176.7|18
1639722960000|2021-12-17 06:36:00|208338|208188|208339.2|208189.2|208339.6|208189.6|208337.1|208187.1|17
1639722970000|2021-12-17 06:36:10|208338.8|208188.8|208346.6|208196.6|208347.5|208197.5|208337.7|208187.7|15
1639722980000|2021-12-17 06:36:20|208346.8|208196.8|208338.3|208188.3|208346.8|208196.8|208337.6|208187.6|11
1639722990000|2021-12-17 06:36:30|208338.9|208188.9|208346.3|208196.3|208347.8|208197.8|208338.3|208188.3|18
1639723000000|2021-12-17 06:36:40|208353.3|208203.3|208349.2|208199.2|208353.3|208203.3|208347.7|208197.7|17
1639723010000|2021-12-17 06:36:50|208347.6|208197.6|208350.8|208200.8|208351|208201|208347.6|208197.6|13
1639723020000|2021-12-17 06:37:00|208351.2|208201.2|208345.2|208195.2|208351.2|208201.2|208340.6|208190.6|14
1639723030000|2021-12-17 06:37:10|208344.3|208194.3|208345.2|208195.2|208346.6|208196.6|208338.2|208188.2|21
1639723040000|2021-12-17 06:37:20|208345.1|208195.1|208341.7|208191.7|208348.1|208198.1|208341.7|208191.7|16
1639723050000|2021-12-17 06:37:30|208340.6|208190.6|208359.9|208209.9|208361.3|208211.3|208339|208189|23
1639723060000|2021-12-17 06:37:40|208361.8|208211.8|208366.8|208216.8|208369.9|208219.9|208361.8|208211.8|20
1639723070000|2021-12-17 06:37:50|208367.3|208217.3|208364.1|208214.1|208367.3|208217.3|208360.8|208210.8|13
1639723080000|2021-12-17 06:38:00|208363.7|208213.7|208365.1|208215.1|208366.6|208216.6|208362.8|208212.8|15
1639723090000|2021-12-17 06:38:10|208364.5|208214.5|208365.5|208215.5|208368.6|208218.6|208364.5|208214.5|12
1639723100000|2021-12-17 06:38:20|208365.4|208215.4|208365.9|208215.9|208369.3|208219.3|208365.4|208215.4|10
1639723110000|2021-12-17 06:38:30|208367.5|208217.5|208367|208217|208370.1|208220.1|208364.4|208214.4|14
1639723120000|2021-12-17 06:38:40|208368.1|208218.1|208368.1|208218.1|208368.3|208218.3|208364.1|208214.1|13
1639723130000|2021-12-17 06:38:50|208368.9|208218.9|208365.9|208215.9|208370.3|208220.3|208365.9|208215.9|10
1639723140000|2021-12-17 06:39:00|208366.1|208216.1|208366|208216|208373.7|208223.7|208366|208216|13
1639723150000|2021-12-17 06:39:10|208366.9|208216.9|208363.3|208213.3|208366.9|208216.9|208363.3|208213.3|6
1639723160000|2021-12-17 06:39:20|208362.3|208212.3|208365.7|208215.7|208369.1|208219.1|208362.3|208212.3|9
1639723170000|2021-12-17 06:39:30|208365|208215|208368.1|208218.1|208370.7|208220.7|208362.6|208212.6|12
1639723180000|2021-12-17 06:39:40|208367.9|208217.9|208373.6|208223.6|208373.6|208223.6|208362.2|208212.2|19
1639723190000|2021-12-17 06:39:50|208372.2|208222.2|208370|208220|208372.4|208222.4|208367.6|208217.6|14
1639723200000|2021-12-17 06:40:00|208370.8|208220.8|208368.2|208218.2|208370.8|208220.8|208366.6|208216.6|6
1639723210000|2021-12-17 06:40:10|208372.2|208222.2|208365.9|208215.9|208376.3|208226.3|208362.5|208212.5|10
1639723220000|2021-12-17 06:40:20|208368.4|208218.4|208362.1|208212.1|208368.4|208218.4|208361.5|208211.5|12
1639723230000|2021-12-17 06:40:30|208361.8|208211.8|208363.6|208213.6|208368.3|208218.3|208361.8|208211.8|27
1639723240000|2021-12-17 06:40:40|208364.1|208214.1|208363.6|208213.6|208365.2|208215.2|208363.1|208213.1|22
1639723250000|2021-12-17 06:40:50|208364.2|208214.2|208364.2|208214.2|208364.4|208214.4|208362|208212|19
1639723260000|2021-12-17 06:41:00|208364.4|208214.4|208363|208213|208365.1|208215.1|208362.1|208212.1|21
1639723270000|2021-12-17 06:41:10|208362.9|208212.9|208361.8|208211.8|208364.4|208214.4|208361.3|208211.3|24
1639723280000|2021-12-17 06:41:20|208362.5|208212.5|208363.8|208213.8|208363.8|208213.8|208360.2|208210.2|16
1639723290000|2021-12-17 06:41:30|208363.9|208213.9|208362.9|208212.9|208364.2|208214.2|208361.1|208211.1|18
1639723300000|2021-12-17 06:41:40|208360.8|208210.8|208360.3|208210.3|208362.9|208212.9|208360|208210|16
1639723310000|2021-12-17 06:41:50|208360.2|208210.2|208359.6|208209.6|208365.6|208215.6|208358.9|208208.9|27
1639723320000|2021-12-17 06:42:00|208360.2|208210.2|208363.8|208213.8|208364.6|208214.6|208360.1|208210.1|12
1639723330000|2021-12-17 06:42:10|208365.4|208215.4|208359.1|208209.1|208365.8|208215.8|208358.9|208208.9|7
1639723340000|2021-12-17 06:42:20|208360.9|208210.9|208364.8|208214.8|208366.8|208216.8|208360.9|208210.9|8
1639723350000|2021-12-17 06:42:30|208365.9|208215.9|208360.4|208210.4|208367.3|208217.3|208356.7|208206.7|14
1639723360000|2021-12-17 06:42:40|208359.6|208209.6|208360.4|208210.4|208361.5|208211.5|208359.6|208209.6|9
1639723370000|2021-12-17 06:42:50|208360.3|208210.3|208360.7|208210.7|208361.4|208211.4|208359.7|208209.7|7
1639723380000|2021-12-17 06:43:00|208361.7|208211.7|208364.2|208214.2|208364.2|208214.2|208361.6|208211.6|5
1639723390000|2021-12-17 06:43:10|208365.4|208215.4|208360.8|208210.8|208365.4|208215.4|208358.3|208208.3|14
1639723400000|2021-12-17 06:43:20|208359.9|208209.9|208365.6|208215.6|208366.8|208216.8|208357.1|208207.1|18
1639723410000|2021-12-17 06:43:30|208366.4|208216.4|208361.9|208211.9|208368.3|208218.3|208361.9|208211.9|11
1639723420000|2021-12-17 06:43:40|208363.3|208213.3|208363|208213|208364.7|208214.7|208362.1|208212.1|9
1639723430000|2021-12-17 06:43:50|208362.8|208212.8|208363.4|208213.4|208363.4|208213.4|208361.1|208211.1|15
1639723440000|2021-12-17 06:44:00|208362.2|208212.2|208361.4|208211.4|208363.5|208213.5|208359.9|208209.9|15
1639723450000|2021-12-17 06:44:10|208360.7|208210.7|208360.2|208210.2|208362.3|208212.3|208360.2|208210.2|13
1639723460000|2021-12-17 06:44:20|208360.4|208210.4|208363.5|208213.5|208363.5|208213.5|208360.4|208210.4|7
1639723470000|2021-12-17 06:44:30|208364.4|208214.4|208364.3|208214.3|208366.3|208216.3|208364.3|208214.3|8
1639723480000|2021-12-17 06:44:40|208365.2|208215.2|208360.3|208210.3|208365.2|208215.2|208360.3|208210.3|12
1639723490000|2021-12-17 06:44:50|208361.2|208211.2|208361.1|208211.1|208363.6|208213.6|208360.2|208210.2|26
1639723500000|2021-12-17 06:45:00|208361.5|208211.5|208362.5|208212.5|208364.7|208214.7|208361.4|208211.4|15
1639723510000|2021-12-17 06:45:10|208362.7|208212.7|208366.7|208216.7|208366.8|208216.8|208362.7|208212.7|10
1639723520000|2021-12-17 06:45:20|208367|208217|208361|208211|208368.5|208218.5|208359.3|208209.3|14
1639723530000|2021-12-17 06:45:30|208360.4|208210.4|208360.7|208210.7|208361.8|208211.8|208360.1|208210.1|10
1639723540000|2021-12-17 06:45:40|208360.5|208210.5|208362.7|208212.7|208363.8|208213.8|208357.9|208207.9|26
1639723550000|2021-12-17 06:45:50|208363|208213|208359.5|208209.5|208363.5|208213.5|208357.8|208207.8|32
1639723560000|2021-12-17 06:46:00|208359.7|208209.7|208353.8|208203.8|208361.8|208211.8|208353.7|208203.7|32
1639723570000|2021-12-17 06:46:10|208353.6|208203.6|208356|208206|208359.4|208209.4|208353.6|208203.6|28
1639723580000|2021-12-17 06:46:20|208356.5|208206.5|208360.1|208210.1|208363.2|208213.2|208356.5|208206.5|25
1639723590000|2021-12-17 06:46:30|208360.2|208210.2|208358.3|208208.3|208361.4|208211.4|208358.2|208208.2|22
1639723600000|2021-12-17 06:46:40|208357.9|208207.9|208358.5|208208.5|208364.2|208214.2|208357.9|208207.9|36
1639723610000|2021-12-17 06:46:50|208357.5|208207.5|208360.9|208210.9|208360.9|208210.9|208357.3|208207.3|18
1639723620000|2021-12-17 06:47:00|208358.9|208208.9|208359.6|208209.6|208361.5|208211.5|208358.1|208208.1|26
1639723630000|2021-12-17 06:47:10|208360.1|208210.1|208357.3|208207.3|208360.6|208210.6|208356.4|208206.4|30
1639723640000|2021-12-17 06:47:20|208358.5|208208.5|208356.5|208206.5|208358.5|208208.5|208356.3|208206.3|27
1639723650000|2021-12-17 06:47:30|208356.6|208206.6|208358.8|208208.8|208359.8|208209.8|208356.6|208206.6|25
1639723660000|2021-12-17 06:47:40|208359.3|208209.3|208382.7|208232.7|208400|208250|208358.8|208208.8|25
1639723670000|2021-12-17 06:47:50|208397.2|208247.2|208410.9|208260.9|208426.5|208276.5|208390.3|208240.3|36
1639723680000|2021-12-17 06:48:00|208411.3|208261.3|208453.3|208303.3|208462.7|208312.7|208411.3|208261.3|37
1639723690000|2021-12-17 06:48:10|208454.1|208304.1|208463.6|208313.6|208470.2|208320.2|208454.1|208304.1|31
1639723700000|2021-12-17 06:48:20|208459.1|208309.1|208451.8|208301.8|208464.5|208314.5|208448.4|208298.4|26
1639723710000|2021-12-17 06:48:30|208450.5|208300.5|208455.2|208305.2|208459.8|208309.8|208446.9|208296.9|20
1639723720000|2021-12-17 06:48:40|208460|208310|208448.9|208298.9|208461.3|208311.3|208448.8|208298.8|18
1639723730000|2021-12-17 06:48:50|208449.6|208299.6|208464.3|208314.3|208467.7|208317.7|208448.3|208298.3|21
1639723740000|2021-12-17 06:49:00|208464|208314|208487|208337|208488.2|208338.2|208462.9|208312.9|29
1639723750000|2021-12-17 06:49:10|208486.3|208336.3|208495.1|208345.1|208495.1|208345.1|208486|208336|24
1639723760000|2021-12-17 06:49:20|208495.2|208345.2|208489|208339|208495.2|208345.2|208488|208338|19
1639723770000|2021-12-17 06:49:30|208489.7|208339.7|208485.6|208335.6|208494.7|208344.7|208484.7|208334.7|18
1639723780000|2021-12-17 06:49:40|208486.8|208336.8|208487.3|208337.3|208491.9|208341.9|208481|208331|19
1639723790000|2021-12-17 06:49:50|208487.4|208337.4|208488.1|208338.1|208493.4|208343.4|208484.9|208334.9|19
1639723800000|2021-12-17 06:50:00|208490|208340|208491.2|208341.2|208491.2|208341.2|208487.5|208337.5|19
1639723810000|2021-12-17 06:50:10|208489.7|208339.7|208492|208342|208496.2|208346.2|208489.7|208339.7|22
1639723820000|2021-12-17 06:50:20|208490.7|208340.7|208485.7|208335.7|208493.7|208343.7|208481.5|208331.5|16
1639723830000|2021-12-17 06:50:30|208484.7|208334.7|208492|208342|208501.4|208351.4|208483.8|208333.8|15
1639723840000|2021-12-17 06:50:40|208493.7|208343.7|208495.9|208345.9|208496.1|208346.1|208484.1|208334.1|20
1639723850000|2021-12-17 06:50:50|208495.4|208345.4|208550.1|208400.1|208550.1|208400.1|208487.8|208337.8|19
1639723860000|2021-12-17 06:51:00|208549.4|208399.4|208565.9|208415.9|208566.3|208416.3|208549.4|208399.4|31
1639723870000|2021-12-17 06:51:10|208566|208416|208552.8|208402.8|208566|208416|208546.2|208396.2|29
1639723880000|2021-12-17 06:51:20|208552.4|208402.4|208553.4|208403.4|208554.1|208404.1|208547.4|208397.4|20
1639723890000|2021-12-17 06:51:30|208553.6|208403.6|208574.1|208424.1|208574.1|208424.1|208552|208402|20
1639723900000|2021-12-17 06:51:40|208574.6|208424.6|208577.8|208427.8|208583.6|208433.6|208566.9|208416.9|30
1639723910000|2021-12-17 06:51:50|208579.8|208429.8|208579.1|208429.1|208587.8|208437.8|208567.7|208417.7|29
1639723920000|2021-12-17 06:52:00|208579.7|208429.7|208606.3|208456.3|208613.1|208463.1|208578.3|208428.3|36
1639723930000|2021-12-17 06:52:10|208609.6|208459.6|208629.2|208479.2|208633.7|208483.7|208604.3|208454.3|32
1639723940000|2021-12-17 06:52:20|208633.7|208483.7|208639|208489|208641.9|208491.9|208626.8|208476.8|36
1639723950000|2021-12-17 06:52:30|208638.8|208488.8|208651|208501|208652|208502|208631.4|208481.4|31
1639723960000|2021-12-17 06:52:40|208651.7|208501.7|208590.1|208440.1|208651.7|208501.7|208586.6|208436.6|33
1639723970000|2021-12-17 06:52:50|208591|208441|208589.7|208439.7|208600.2|208450.2|208589.7|208439.7|32
1639723980000|2021-12-17 06:53:00|208598.4|208448.4|208618.5|208468.5|208618.9|208468.9|208597.3|208447.3|24
1639723990000|2021-12-17 06:53:10|208604.6|208454.6|208630.5|208480.5|208630.5|208480.5|208600.3|208450.3|26
1639724000000|2021-12-17 06:53:20|208622.4|208472.4|208631.8|208481.8|208631.8|208481.8|208622.4|208472.4|27
1639724010000|2021-12-17 06:53:30|208629.4|208479.4|208619|208469|208629.4|208479.4|208617.6|208467.6|21
1639724020000|2021-12-17 06:53:40|208625.4|208475.4|208631.5|208481.5|208633.8|208483.8|208624.4|208474.4|33
1639724030000|2021-12-17 06:53:50|208631.8|208481.8|208643.2|208493.2|208644.1|208494.1|208631.8|208481.8|33
1639724040000|2021-12-17 06:54:00|208644.4|208494.4|208647.6|208497.6|208647.6|208497.6|208641.8|208491.8|27
1639724050000|2021-12-17 06:54:10|208644.3|208494.3|208642.9|208492.9|208646|208496|208642.4|208492.4|24
1639724060000|2021-12-17 06:54:20|208642.8|208492.8|208636.6|208486.6|208642.8|208492.8|208635.9|208485.9|20
1639724070000|2021-12-17 06:54:30|208635.5|208485.5|208634.3|208484.3|208636.1|208486.1|208631.9|208481.9|19
1639724080000|2021-12-17 06:54:40|208633.7|208483.7|208632.8|208482.8|208636.1|208486.1|208632.8|208482.8|14
1639724090000|2021-12-17 06:54:50|208632.7|208482.7|208638.3|208488.3|208639.2|208489.2|208627.7|208477.7|26
1639724100000|2021-12-17 06:55:00|208634.5|208484.5|208632.2|208482.2|208635.4|208485.4|208629.5|208479.5|21
1639724110000|2021-12-17 06:55:10|208633|208483|208632.5|208482.5|208633.4|208483.4|208628.4|208478.4|12
1639724120000|2021-12-17 06:55:20|208632|208482|208632.2|208482.2|208633.5|208483.5|208631.4|208481.4|12
1639724130000|2021-12-17 06:55:30|208631.7|208481.7|208605.6|208455.6|208636.2|208486.2|208592.3|208442.3|29
1639724140000|2021-12-17 06:55:40|208605.2|208455.2|208597.3|208447.3|208605.2|208455.2|208593.9|208443.9|33
1639724150000|2021-12-17 06:55:50|208596.7|208446.7|208594.1|208444.1|208601.2|208451.2|208585.8|208435.8|30
1639724160000|2021-12-17 06:56:00|208596.4|208446.4|208599.7|208449.7|208599.7|208449.7|208588.7|208438.7|29
1639724170000|2021-12-17 06:56:10|208597.6|208447.6|208597.6|208447.6|208600.3|208450.3|208593.3|208443.3|23
1639724180000|2021-12-17 06:56:20|208596.9|208446.9|208575.1|208425.1|208599.2|208449.2|208574.5|208424.5|29
1639724190000|2021-12-17 06:56:30|208579.6|208429.6|208582.7|208432.7|208584.7|208434.7|208573.4|208423.4|25
1639724200000|2021-12-17 06:56:40|208583.8|208433.8|208582.3|208432.3|208587.9|208437.9|208582.3|208432.3|12
1639724210000|2021-12-17 06:56:50|208597.9|208447.9|208578.8|208428.8|208597.9|208447.9|208573.2|208423.2|27
1639724220000|2021-12-17 06:57:00|208579.8|208429.8|208576.9|208426.9|208581.3|208431.3|208573.3|208423.3|28
1639724230000|2021-12-17 06:57:10|208575.7|208425.7|208597.7|208447.7|208600|208450|208575.7|208425.7|34
1639724240000|2021-12-17 06:57:20|208594.1|208444.1|208593.5|208443.5|208597.6|208447.6|208589|208439|26
1639724250000|2021-12-17 06:57:30|208589.3|208439.3|208591.5|208441.5|208591.5|208441.5|208586.5|208436.5|24
1639724260000|2021-12-17 06:57:40|208591.7|208441.7|208597.2|208447.2|208608.1|208458.1|208586.3|208436.3|33
1639724270000|2021-12-17 06:57:50|208595.4|208445.4|208569|208419|208595.4|208445.4|208568.5|208418.5|35
1639724280000|2021-12-17 06:58:00|208569.5|208419.5|208569.4|208419.4|208570.8|208420.8|208565.1|208415.1|24
1639724290000|2021-12-17 06:58:10|208571|208421|208590.5|208440.5|208592.4|208442.4|208571|208421|25
1639724300000|2021-12-17 06:58:20|208593.6|208443.6|208597.5|208447.5|208597.5|208447.5|208587.3|208437.3|29
1639724310000|2021-12-17 06:58:30|208598.6|208448.6|208596.5|208446.5|208598.9|208448.9|208593.5|208443.5|24
1639724320000|2021-12-17 06:58:40|208597.2|208447.2|208583.4|208433.4|208597.2|208447.2|208580.4|208430.4|27
1639724330000|2021-12-17 06:58:50|208584.5|208434.5|208582.5|208432.5|208590.8|208440.8|208579.2|208429.2|27
1639724340000|2021-12-17 06:59:00|208582|208432|208569.4|208419.4|208584.2|208434.2|208552|208402|24
1639724350000|2021-12-17 06:59:10|208569.1|208419.1|208572.6|208422.6|208577.8|208427.8|208566.8|208416.8|21
1639724360000|2021-12-17 06:59:20|208575.1|208425.1|208575.3|208425.3|208576.8|208426.8|208571.7|208421.7|25
1639724370000|2021-12-17 06:59:30|208576.1|208426.1|208569.1|208419.1|208576.1|208426.1|208564.8|208414.8|23
1639724380000|2021-12-17 06:59:40|208567.4|208417.4|208574|208424|208575.4|208425.4|208564.4|208414.4|27
1639724390000|2021-12-17 06:59:50|208571.7|208421.7|208595.8|208445.8|208596.6|208446.6|208568.7|208418.7|26
1639724400000|2021-12-17 07:00:00|208595.5|208445.5|208570.9|208420.9|208596.1|208446.1|208569.2|208419.2|33
1639724410000|2021-12-17 07:00:10|208569.3|208419.3|208573.2|208423.2|208585.9|208435.9|208562.9|208412.9|33
1639724420000|2021-12-17 07:00:20|208571.4|208421.4|208584|208434|208596.6|208446.6|208571.4|208421.4|28
1639724430000|2021-12-17 07:00:30|208584.9|208434.9|208580.3|208430.3|208586.2|208436.2|208578.4|208428.4|32
1639724440000|2021-12-17 07:00:40|208577.7|208427.7|208566.3|208416.3|208585|208435|208562.7|208412.7|33
1639724450000|2021-12-17 07:00:50|208568.2|208418.2|208565.3|208415.3|208573.1|208423.1|208564.4|208414.4|26
1639724460000|2021-12-17 07:01:00|208565.7|208415.7|208552.4|208402.4|208566.2|208416.2|208552.4|208402.4|21
1639724470000|2021-12-17 07:01:10|208551.3|208401.3|208555.6|208405.6|208560.6|208410.6|208548.3|208398.3|31
1639724480000|2021-12-17 07:01:20|208552.6|208402.6|208439|208289|208552.6|208402.6|208431.9|208281.9|38
1639724490000|2021-12-17 07:01:30|208439.8|208289.8|208441.3|208291.3|208443.7|208293.7|208433.4|208283.4|31
1639724500000|2021-12-17 07:01:40|208441.1|208291.1|208423.5|208273.5|208448.2|208298.2|208423.5|208273.5|35
1639724510000|2021-12-17 07:01:50|208412.3|208262.3|208406.5|208256.5|208417.2|208267.2|208402.4|208252.4|33
1639724520000|2021-12-17 07:02:00|208407.2|208257.2|208438.6|208288.6|208451.5|208301.5|208406.5|208256.5|31
1639724530000|2021-12-17 07:02:10|208439.3|208289.3|208455.3|208305.3|208457.8|208307.8|208431.1|208281.1|31
1639724540000|2021-12-17 07:02:20|208456.3|208306.3|208448.8|208298.8|208456.3|208306.3|208447.7|208297.7|27
1639724550000|2021-12-17 07:02:30|208447.2|208297.2|208450.7|208300.7|208450.7|208300.7|208447.2|208297.2|23
1639724560000|2021-12-17 07:02:40|208450.6|208300.6|208448.9|208298.9|208451.2|208301.2|208448.8|208298.8|10
1639724570000|2021-12-17 07:02:50|208445.3|208295.3|208448.8|208298.8|208457.8|208307.8|208445.3|208295.3|22
1639724580000|2021-12-17 07:03:00|208452.5|208302.5|208451.8|208301.8|208461.9|208311.9|208446.2|208296.2|23
1639724590000|2021-12-17 07:03:10|208453.1|208303.1|208458.9|208308.9|208458.9|208308.9|208446.6|208296.6|23
1639724600000|2021-12-17 07:03:20|208458.5|208308.5|208448.1|208298.1|208458.5|208308.5|208445.1|208295.1|22
1639724610000|2021-12-17 07:03:30|208445.5|208295.5|208445|208295|208449|208299|208439.2|208289.2|22
1639724620000|2021-12-17 07:03:40|208443.6|208293.6|208449.5|208299.5|208458.5|208308.5|208443.6|208293.6|24
1639724630000|2021-12-17 07:03:50|208447.6|208297.6|208451.7|208301.7|208451.7|208301.7|208445.5|208295.5|18
1639724640000|2021-12-17 07:04:00|208452.2|208302.2|208445|208295|208452.2|208302.2|208441.3|208291.3|25
1639724650000|2021-12-17 07:04:10|208445.4|208295.4|208441.1|208291.1|208446.2|208296.2|208438.5|208288.5|25
1639724660000|2021-12-17 07:04:20|208441.6|208291.6|208464.4|208314.4|208464.4|208314.4|208438.1|208288.1|22
1639724670000|2021-12-17 07:04:30|208462.7|208312.7|208425.8|208275.8|208467.3|208317.3|208416.1|208266.1|24
1639724680000|2021-12-17 07:04:40|208425.2|208275.2|208417.7|208267.7|208429.5|208279.5|208417.4|208267.4|29
1639724690000|2021-12-17 07:04:50|208419.8|208269.8|208422|208272|208422.5|208272.5|208416|208266|22
1639724700000|2021-12-17 07:05:00|208418.7|208268.7|208449.3|208299.3|208459.6|208309.6|208418|208268|34
1639724710000|2021-12-17 07:05:10|208453.5|208303.5|208453.5|208303.5|208456.5|208306.5|208448.2|208298.2|24
1639724720000|2021-12-17 07:05:20|208455.6|208305.6|208452.1|208302.1|208455.6|208305.6|208451|208301|18
1639724730000|2021-12-17 07:05:30|208451.8|208301.8|208452.8|208302.8|208455.6|208305.6|208450.6|208300.6|19
1639724740000|2021-12-17 07:05:40|208450.7|208300.7|208449.9|208299.9|208452.1|208302.1|208442.5|208292.5|19
1639724750000|2021-12-17 07:05:50|208448|208298|208450.3|208300.3|208451.1|208301.1|208446.9|208296.9|14
1639724760000|2021-12-17 07:06:00|208450.8|208300.8|208454.8|208304.8|208457.2|208307.2|208450.8|208300.8|19
1639724770000|2021-12-17 07:06:10|208454.2|208304.2|208446.7|208296.7|208455.5|208305.5|208445.7|208295.7|13
1639724780000|2021-12-17 07:06:20|208450.3|208300.3|208452|208302|208454.1|208304.1|208442.7|208292.7|15
1639724790000|2021-12-17 07:06:30|208451.4|208301.4|208449.5|208299.5|208452.1|208302.1|208446.2|208296.2|21
1639724800000|2021-12-17 07:06:40|208450.1|208300.1|208445.4|208295.4|208452|208302|208445|208295|11
1639724810000|2021-12-17 07:06:50|208445.7|208295.7|208448.6|208298.6|208450|208300|208444.5|208294.5|17
1639724820000|2021-12-17 07:07:00|208446|208296|208442.8|208292.8|208448.2|208298.2|208442.6|208292.6|13
1639724830000|2021-12-17 07:07:10|208444|208294|208452.2|208302.2|208452.5|208302.5|208430.9|208280.9|18
1639724840000|2021-12-17 07:07:20|208448|208298|208445.5|208295.5|208450|208300|208440.9|208290.9|24
1639724850000|2021-12-17 07:07:30|208445.7|208295.7|208450.2|208300.2|208451.4|208301.4|208445.5|208295.5|21
1639724860000|2021-12-17 07:07:40|208450.4|208300.4|208448.6|208298.6|208452.4|208302.4|208445.6|208295.6|16
1639724870000|2021-12-17 07:07:50|208447.7|208297.7|208452.3|208302.3|208452.3|208302.3|208447.7|208297.7|11
1639724880000|2021-12-17 07:08:00|208441|208291|208451.8|208301.8|208456.1|208306.1|208439.9|208289.9|19
1639724890000|2021-12-17 07:08:10|208452.4|208302.4|208448.5|208298.5|208453.2|208303.2|208447.8|208297.8|15
1639724900000|2021-12-17 07:08:20|208443.4|208293.4|208445.9|208295.9|208450.9|208300.9|208443.4|208293.4|17
1639724910000|2021-12-17 07:08:30|208444|208294|208449.8|208299.8|208453.7|208303.7|208442.5|208292.5|15
1639724920000|2021-12-17 07:08:40|208455.2|208305.2|208444.8|208294.8|208455.3|208305.3|208441.2|208291.2|18
1639724930000|2021-12-17 07:08:50|208437.3|208287.3|208448.6|208298.6|208448.6|208298.6|208436.6|208286.6|16
1639724940000|2021-12-17 07:09:00|208450.8|208300.8|208486.1|208336.1|208491|208341|208446.1|208296.1|27
1639724950000|2021-12-17 07:09:10|208486.2|208336.2|208485.6|208335.6|208491.4|208341.4|208482.4|208332.4|23
1639724960000|2021-12-17 07:09:20|208486.6|208336.6|208488.9|208338.9|208489|208339|208485.7|208335.7|14
1639724970000|2021-12-17 07:09:30|208485.5|208335.5|208481.9|208331.9|208489.1|208339.1|208481.9|208331.9|14
1639724980000|2021-12-17 07:09:40|208484.5|208334.5|208476.7|208326.7|208486.4|208336.4|208476.7|208326.7|13
1639724990000|2021-12-17 07:09:50|208476.9|208326.9|208485.5|208335.5|208491.2|208341.2|208474.3|208324.3|8
1639725000000|2021-12-17 07:10:00|208486.3|208336.3|208484.4|208334.4|208486.3|208336.3|208482.5|208332.5|20
1639725010000|2021-12-17 07:10:10|208493|208343|208492.2|208342.2|208495.3|208345.3|208487.8|208337.8|22
1639725020000|2021-12-17 07:10:20|208489.6|208339.6|208485|208335|208490.4|208340.4|208475.8|208325.8|17
1639725030000|2021-12-17 07:10:30|208481.8|208331.8|208483.5|208333.5|208492.7|208342.7|208476.6|208326.6|33
1639725040000|2021-12-17 07:10:40|208483.8|208333.8|208484.6|208334.6|208487.1|208337.1|208482|208332|25
1639725050000|2021-12-17 07:10:50|208484.7|208334.7|208479.9|208329.9|208484.7|208334.7|208477.7|208327.7|22
1639725060000|2021-12-17 07:11:00|208480.3|208330.3|208472|208322|208480.4|208330.4|208467.1|208317.1|26
1639725070000|2021-12-17 07:11:10|208473.1|208323.1|208483.1|208333.1|208483.6|208333.6|208473.1|208323.1|20
1639725080000|2021-12-17 07:11:20|208483.3|208333.3|208491.1|208341.1|208492.4|208342.4|208482.8|208332.8|24
1639725090000|2021-12-17 07:11:30|208484.7|208334.7|208499.5|208349.5|208499.5|208349.5|208484.7|208334.7|24
1639725100000|2021-12-17 07:11:40|208498.5|208348.5|208488.9|208338.9|208498.5|208348.5|208488.8|208338.8|20
1639725110000|2021-12-17 07:11:50|208489.1|208339.1|208498.7|208348.7|208500|208350|208489.1|208339.1|14
1639725120000|2021-12-17 07:12:00|208498.1|208348.1|208503.3|208353.3|208503.4|208353.4|208495.7|208345.7|12
1639725130000|2021-12-17 07:12:10|208504.6|208354.6|208494.1|208344.1|208504.7|208354.7|208491.1|208341.1|18
1639725140000|2021-12-17 07:12:20|208495.1|208345.1|208499.4|208349.4|208499.4|208349.4|208495.1|208345.1|16
1639725150000|2021-12-17 07:12:30|208498.7|208348.7|208494.3|208344.3|208498.8|208348.8|208488.6|208338.6|11
1639725160000|2021-12-17 07:12:40|208494.4|208344.4|208499.1|208349.1|208499.6|208349.6|208489.7|208339.7|13
1639725170000|2021-12-17 07:12:50|208498.2|208348.2|208490.5|208340.5|208498.5|208348.5|208485.8|208335.8|19
1639725180000|2021-12-17 07:13:00|208490.1|208340.1|208494.8|208344.8|208496.6|208346.6|208488.3|208338.3|18
1639725190000|2021-12-17 07:13:10|208494.9|208344.9|208502.3|208352.3|208504.1|208354.1|208494.9|208344.9|19
1639725200000|2021-12-17 07:13:20|208503|208353|208492.5|208342.5|208503|208353|208491.2|208341.2|21
1639725210000|2021-12-17 07:13:30|208492|208342|208460.4|208310.4|208492|208342|208452.8|208302.8|28
1639725220000|2021-12-17 07:13:40|208460|208310|208458.7|208308.7|208460.3|208310.3|208457.1|208307.1|22
1639725230000|2021-12-17 07:13:50|208459.2|208309.2|208446.3|208296.3|208459.2|208309.2|208446.3|208296.3|8
1639725240000|2021-12-17 07:14:00|208448.4|208298.4|208458.1|208308.1|208458.3|208308.3|208448.4|208298.4|20
1639725250000|2021-12-17 07:14:10|208458.3|208308.3|208455.7|208305.7|208458.6|208308.6|208448.7|208298.7|28
1639725260000|2021-12-17 07:14:20|208455.4|208305.4|208460.7|208310.7|208462.2|208312.2|208454|208304|20
1639725270000|2021-12-17 07:14:30|208461.4|208311.4|208462.5|208312.5|208465.3|208315.3|208458|208308|22
1639725280000|2021-12-17 07:14:40|208458|208308|208464.2|208314.2|208464.3|208314.3|208458|208308|17
1639725290000|2021-12-17 07:14:50|208465.2|208315.2|208463.6|208313.6|208466.3|208316.3|208458.1|208308.1|24
1639725300000|2021-12-17 07:15:00|208464.3|208314.3|208489.1|208339.1|208490.1|208340.1|208463.1|208313.1|34
1639725310000|2021-12-17 07:15:10|208484.5|208334.5|208486.5|208336.5|208487.1|208337.1|208484.5|208334.5|20
1639725320000|2021-12-17 07:15:20|208488.3|208338.3|208487.5|208337.5|208490.2|208340.2|208479.9|208329.9|27
1639725330000|2021-12-17 07:15:30|208487.1|208337.1|208489.1|208339.1|208490.8|208340.8|208486.5|208336.5|23
1639725340000|2021-12-17 07:15:40|208489.6|208339.6|208485.9|208335.9|208490.3|208340.3|208481.3|208331.3|19
1639725350000|2021-12-17 07:15:50|208486.8|208336.8|208486.1|208336.1|208490.9|208340.9|208485.4|208335.4|19
1639725360000|2021-12-17 07:16:00|208486.2|208336.2|208490.9|208340.9|208493.7|208343.7|208486|208336|25
1639725370000|2021-12-17 07:16:10|208491.4|208341.4|208487.2|208337.2|208491.4|208341.4|208486.2|208336.2|18
1639725380000|2021-12-17 07:16:20|208486.9|208336.9|208488.2|208338.2|208490.6|208340.6|208486.5|208336.5|18
1639725390000|2021-12-17 07:16:30|208488.5|208338.5|208493.6|208343.6|208502.3|208352.3|208482.1|208332.1|29
1639725400000|2021-12-17 07:16:40|208491.5|208341.5|208486.3|208336.3|208496.7|208346.7|208481.2|208331.2|15
1639725410000|2021-12-17 07:16:50|208488.2|208338.2|208486.2|208336.2|208489.8|208339.8|208482.6|208332.6|22
1639725420000|2021-12-17 07:17:00|208486.3|208336.3|208449.7|208299.7|208488|208338|208449.7|208299.7|30
1639725430000|2021-12-17 07:17:10|208451.7|208301.7|208445.8|208295.8|208454.5|208304.5|208438.2|208288.2|26
1639725440000|2021-12-17 07:17:20|208444.7|208294.7|208442.5|208292.5|208445.8|208295.8|208437.5|208287.5|25
1639725450000|2021-12-17 07:17:30|208443|208293|208454.8|208304.8|208454.8|208304.8|208443|208293|22
1639725460000|2021-12-17 07:17:40|208453.1|208303.1|208450|208300|208454.5|208304.5|208448.3|208298.3|20
1639725470000|2021-12-17 07:17:50|208448.8|208298.8|208378.3|208228.3|208449.4|208299.4|208366|208216|28
1639725480000|2021-12-17 07:18:00|208376.5|208226.5|208364.3|208214.3|208377.2|208227.2|208362.5|208212.5|23
1639725490000|2021-12-17 07:18:10|208356.3|208206.3|208330.6|208180.6|208359.2|208209.2|208323.1|208173.1|30
1639725500000|2021-12-17 07:18:20|208327.5|208177.5|208317.8|208167.8|208329.1|208179.1|208313.1|208163.1|27
1639725510000|2021-12-17 07:18:30|208321.4|208171.4|208295|208145|208321.4|208171.4|208290.9|208140.9|30
1639725520000|2021-12-17 07:18:40|208292.8|208142.8|208297.6|208147.6|208299.5|208149.5|208291.7|208141.7|17
1639725530000|2021-12-17 07:18:50|208297.1|208147.1|208297.3|208147.3|208300|208150|208297|208147|18
1639725540000|2021-12-17 07:19:00|208298.7|208148.7|208294.7|208144.7|208301.1|208151.1|208284.5|208134.5|27
1639725550000|2021-12-17 07:19:10|208297|208147|208296.8|208146.8|208304.6|208154.6|208296.5|208146.5|28
1639725560000|2021-12-17 07:19:20|208301|208151|208301.7|208151.7|208312.4|208162.4|208297.5|208147.5|25
1639725570000|2021-12-17 07:19:30|208302.8|208152.8|208305.3|208155.3|208308.2|208158.2|208301|208151|15
1639725580000|2021-12-17 07:19:40|208305.7|208155.7|208303.7|208153.7|208314.2|208164.2|208301.6|208151.6|16
1639725590000|2021-12-17 07:19:50|208271.7|208121.7|208260.1|208110.1|208284.2|208134.2|208258.8|208108.8|32
1639725600000|2021-12-17 07:20:00|208272|208122|208269.7|208119.7|208272|208122|208263.7|208113.7|25
1639725610000|2021-12-17 07:20:10|208265.6|208115.6|208269.1|208119.1|208272.2|208122.2|208263.6|208113.6|19
1639725620000|2021-12-17 07:20:20|208267.4|208117.4|208272.8|208122.8|208272.8|208122.8|208266.1|208116.1|17
1639725630000|2021-12-17 07:20:30|208266|208116|208269.5|208119.5|208273.1|208123.1|208257.6|208107.6|21
1639725640000|2021-12-17 07:20:40|208275.5|208125.5|208271.5|208121.5|208275.5|208125.5|208271.4|208121.4|18
1639725650000|2021-12-17 07:20:50|208270.1|208120.1|208270.4|208120.4|208271.5|208121.5|208263.3|208113.3|18
1639725660000|2021-12-17 07:21:00|208271.4|208121.4|208268.6|208118.6|208275|208125|208267.7|208117.7|22
1639725670000|2021-12-17 07:21:10|208272|208122|208271.5|208121.5|208278|208128|208264.1|208114.1|23
1639725680000|2021-12-17 07:21:20|208272.5|208122.5|208270.3|208120.3|208276.9|208126.9|208268.1|208118.1|18
1639725690000|2021-12-17 07:21:30|208269.5|208119.5|208278.4|208128.4|208280.4|208130.4|208268.9|208118.9|17
1639725700000|2021-12-17 07:21:40|208277.2|208127.2|208264.7|208114.7|208278.5|208128.5|208264.7|208114.7|22
1639725710000|2021-12-17 07:21:50|208278.4|208128.4|208274.4|208124.4|208279.6|208129.6|208270.7|208120.7|23
1639725720000|2021-12-17 07:22:00|208273.2|208123.2|208276|208126|208276.2|208126.2|208273.2|208123.2|14
1639725730000|2021-12-17 07:22:10|208281|208131|208272.1|208122.1|208281.1|208131.1|208270.9|208120.9|16
1639725740000|2021-12-17 07:22:20|208273.8|208123.8|208273.1|208123.1|208276.1|208126.1|208271.4|208121.4|12
1639725750000|2021-12-17 07:22:30|208272.1|208122.1|208269.6|208119.6|208273.1|208123.1|208266.3|208116.3|15
1639725760000|2021-12-17 07:22:40|208270.7|208120.7|208265.2|208115.2|208271.2|208121.2|208264.3|208114.3|15
1639725770000|2021-12-17 07:22:50|208266.1|208116.1|208268.6|208118.6|208280|208130|208266.1|208116.1|19
1639725780000|2021-12-17 07:23:00|208264.9|208114.9|208265.1|208115.1|208268.8|208118.8|208254.5|208104.5|22
1639725790000|2021-12-17 07:23:10|208265|208115|208269.7|208119.7|208270.6|208120.6|208264.6|208114.6|17
1639725800000|2021-12-17 07:23:20|208270.1|208120.1|208273.7|208123.7|208273.7|208123.7|208269.7|208119.7|18
1639725810000|2021-12-17 07:23:30|208272|208122|208271.9|208121.9|208273.6|208123.6|208271.7|208121.7|12
1639725820000|2021-12-17 07:23:40|208271.6|208121.6|208269.5|208119.5|208271.6|208121.6|208266.2|208116.2|19
1639725830000|2021-12-17 07:23:50|208269.1|208119.1|208270.1|208120.1|208270.8|208120.8|208269.1|208119.1|15
1639725840000|2021-12-17 07:24:00|208269.9|208119.9|208273.5|208123.5|208273.5|208123.5|208269.8|208119.8|14
1639725850000|2021-12-17 07:24:10|208274.3|208124.3|208275.3|208125.3|208275.9|208125.9|208272.9|208122.9|16
1639725860000|2021-12-17 07:24:20|208269.8|208119.8|208265.3|208115.3|208270.6|208120.6|208265.3|208115.3|18
1639725870000|2021-12-17 07:24:30|208265.4|208115.4|208273.1|208123.1|208273.7|208123.7|208265.4|208115.4|15
1639725880000|2021-12-17 07:24:40|208275|208125|208274.7|208124.7|208278.8|208128.8|208272.9|208122.9|22
1639725890000|2021-12-17 07:24:50|208275|208125|208278.1|208128.1|208279.7|208129.7|208274.2|208124.2|17
1639725900000|2021-12-17 07:25:00|208278.5|208128.5|208278.4|208128.4|208278.5|208128.5|208271|208121|17
1639725910000|2021-12-17 07:25:10|208278|208128|208312.2|208162.2|208314.3|208164.3|208273.4|208123.4|26
1639725920000|2021-12-17 07:25:20|208309.5|208159.5|208305|208155|208310.9|208160.9|208302.9|208152.9|23
1639725930000|2021-12-17 07:25:30|208305.2|208155.2|208309|208159|208309.5|208159.5|208305.2|208155.2|21
1639725940000|2021-12-17 07:25:40|208308.1|208158.1|208310|208160|208311.3|208161.3|208304.7|208154.7|12
1639725950000|2021-12-17 07:25:50|208306.4|208156.4|208317.4|208167.4|208322.5|208172.5|208306.4|208156.4|18
1639725960000|2021-12-17 07:26:00|208317.1|208167.1|208314.6|208164.6|208317.1|208167.1|208313.7|208163.7|10
1639725970000|2021-12-17 07:26:10|208313.8|208163.8|208314.4|208164.4|208314.5|208164.5|208312.3|208162.3|11
1639725980000|2021-12-17 07:26:20|208314.6|208164.6|208326.3|208176.3|208327.9|208177.9|208313|208163|16
1639725990000|2021-12-17 07:26:30|208326.1|208176.1|208322.2|208172.2|208326.1|208176.1|208322.2|208172.2|9
1639726000000|2021-12-17 07:26:40|208323.2|208173.2|208315.9|208165.9|208323.2|208173.2|208313.6|208163.6|10
1639726010000|2021-12-17 07:26:50|208315.5|208165.5|208310.4|208160.4|208317.3|208167.3|208309.9|208159.9|16
1639726020000|2021-12-17 07:27:00|208312.1|208162.1|208315.1|208165.1|208317.2|208167.2|208309.3|208159.3|24
1639726030000|2021-12-17 07:27:10|208313.5|208163.5|208317.1|208167.1|208317.1|208167.1|208312.3|208162.3|20
1639726040000|2021-12-17 07:27:20|208315.4|208165.4|208314.7|208164.7|208316.5|208166.5|208314.7|208164.7|11
1639726050000|2021-12-17 07:27:30|208314.6|208164.6|208311|208161|208314.9|208164.9|208309.3|208159.3|21
1639726060000|2021-12-17 07:27:40|208310.9|208160.9|208314.1|208164.1|208314.4|208164.4|208310.9|208160.9|12
1639726070000|2021-12-17 07:27:50|208314.3|208164.3|208313.8|208163.8|208314.3|208164.3|208310.2|208160.2|16
1639726080000|2021-12-17 07:28:00|208313.9|208163.9|208311|208161|208314.7|208164.7|208307.4|208157.4|17
1639726090000|2021-12-17 07:28:10|208310.9|208160.9|208309.9|208159.9|208311|208161|208308.8|208158.8|9
1639726100000|2021-12-17 07:28:20|208308.8|208158.8|208307.7|208157.7|208308.8|208158.8|208301.1|208151.1|14
1639726110000|2021-12-17 07:28:30|208305.7|208155.7|208312.6|208162.6|208312.7|208162.7|208305.7|208155.7|12
1639726120000|2021-12-17 07:28:40|208312.2|208162.2|208320|208170|208320|208170|208312.2|208162.2|11
1639726130000|2021-12-17 07:28:50|208319.2|208169.2|208310.8|208160.8|208319.7|208169.7|208310.8|208160.8|25
1639726140000|2021-12-17 07:29:00|208311.5|208161.5|208301.2|208151.2|208312.6|208162.6|208300.6|208150.6|23
1639726150000|2021-12-17 07:29:10|208301.3|208151.3|208307|208157|208307.6|208157.6|208301.3|208151.3|19
1639726160000|2021-12-17 07:29:20|208307.9|208157.9|208308.5|208158.5|208308.5|208158.5|208307.3|208157.3|10
1639726170000|2021-12-17 07:29:30|208310|208160|208303.7|208153.7|208310.4|208160.4|208298.6|208148.6|20
1639726180000|2021-12-17 07:29:40|208304.2|208154.2|208303.8|208153.8|208304.9|208154.9|208290.6|208140.6|21
1639726190000|2021-12-17 07:29:50|208303.7|208153.7|208304.8|208154.8|208305|208155|208302.4|208152.4|7
1639726200000|2021-12-17 07:30:00|208304.5|208154.5|208308.6|208158.6|208315.5|208165.5|208304.5|208154.5|28
1639726210000|2021-12-17 07:30:10|208307.5|208157.5|208320.7|208170.7|208322.8|208172.8|208307.2|208157.2|12
1639726220000|2021-12-17 07:30:20|208318.7|208168.7|208316.7|208166.7|208320.8|208170.8|208316.7|208166.7|14
1639726230000|2021-12-17 07:30:30|208317.5|208167.5|208315.1|208165.1|208320.7|208170.7|208314.8|208164.8|14
1639726240000|2021-12-17 07:30:40|208314.9|208164.9|208312.7|208162.7|208321|208171|208312.7|208162.7|15
1639726250000|2021-12-17 07:30:50|208338.3|208188.3|208334.2|208184.2|208338.3|208188.3|208323.6|208173.6|11
1639726260000|2021-12-17 07:31:00|208333.2|208183.2|208335.7|208185.7|208336.6|208186.6|208331.9|208181.9|21
1639726270000|2021-12-17 07:31:10|208335.4|208185.4|208332.3|208182.3|208335.4|208185.4|208332.3|208182.3|12
1639726280000|2021-12-17 07:31:20|208332.4|208182.4|208328.8|208178.8|208341.3|208191.3|208327.6|208177.6|21
1639726290000|2021-12-17 07:31:30|208329.9|208179.9|208324.9|208174.9|208331.5|208181.5|208324.9|208174.9|18
1639726300000|2021-12-17 07:31:40|208325|208175|208325.7|208175.7|208326.3|208176.3|208325|208175|9
1639726310000|2021-12-17 07:31:50|208325.4|208175.4|208332.9|208182.9|208334.1|208184.1|208324.5|208174.5|14
1639726320000|2021-12-17 07:32:00|208333.1|208183.1|208329.5|208179.5|208336.4|208186.4|208329.2|208179.2|16
1639726330000|2021-12-17 07:32:10|208330.7|208180.7|208333.6|208183.6|208335|208185|208328.4|208178.4|13
1639726340000|2021-12-17 07:32:20|208334.3|208184.3|208338.1|208188.1|208338.3|208188.3|208331.1|208181.1|14
1639726350000|2021-12-17 07:32:30|208337|208187|208330.3|208180.3|208337|208187|208327.9|208177.9|15
1639726360000|2021-12-17 07:32:40|208330.9|208180.9|208328.3|208178.3|208331.3|208181.3|208327.8|208177.8|13
1639726370000|2021-12-17 07:32:50|208328.2|208178.2|208328.9|208178.9|208333.5|208183.5|208327.7|208177.7|24
1639726380000|2021-12-17 07:33:00|208328.8|208178.8|208312.3|208162.3|208329.1|208179.1|208309.9|208159.9|25
1639726390000|2021-12-17 07:33:10|208313.1|208163.1|208307.3|208157.3|208319.1|208169.1|208303.9|208153.9|22
1639726400000|2021-12-17 07:33:20|208307.4|208157.4|208280.7|208130.7|208316.2|208166.2|208274.3|208124.3|20
1639726410000|2021-12-17 07:33:30|208282.7|208132.7|208279.1|208129.1|208287.9|208137.9|208274.4|208124.4|18
1639726420000|2021-12-17 07:33:40|208278.7|208128.7|208279.4|208129.4|208280.4|208130.4|208276|208126|12
1639726430000|2021-12-17 07:33:50|208278.5|208128.5|208278.8|208128.8|208285.3|208135.3|208277.7|208127.7|12
1639726440000|2021-12-17 07:34:00|208277.5|208127.5|208294.2|208144.2|208295.1|208145.1|208277.5|208127.5|18
1639726450000|2021-12-17 07:34:10|208290.8|208140.8|208288.4|208138.4|208296.5|208146.5|208287.9|208137.9|18
1639726460000|2021-12-17 07:34:20|208297.7|208147.7|208305.5|208155.5|208310.2|208160.2|208292.8|208142.8|22
1639726470000|2021-12-17 07:34:30|208306.8|208156.8|208306.6|208156.6|208310.4|208160.4|208306.3|208156.3|13
1639726480000|2021-12-17 07:34:40|208306.5|208156.5|208305.9|208155.9|208307.2|208157.2|208305.9|208155.9|10
1639726490000|2021-12-17 07:34:50|208307.1|208157.1|208301.3|208151.3|208310.2|208160.2|208298.9|208148.9|21
1639726500000|2021-12-17 07:35:00|208302.8|208152.8|208296.2|208146.2|208302.8|208152.8|208288.9|208138.9|24
1639726510000|2021-12-17 07:35:10|208305.7|208155.7|208302.7|208152.7|208305.7|208155.7|208296|208146|19
1639726520000|2021-12-17 07:35:20|208301.1|208151.1|208291.1|208141.1|208303.6|208153.6|208291.1|208141.1|12
1639726530000|2021-12-17 07:35:30|208291.9|208141.9|208296.1|208146.1|208298|208148|208290.3|208140.3|19
1639726540000|2021-12-17 07:35:40|208295.9|208145.9|208294.7|208144.7|208302.6|208152.6|208291.2|208141.2|18
1639726550000|2021-12-17 07:35:50|208291.6|208141.6|208292.7|208142.7|208302.8|208152.8|208291.6|208141.6|21
1639726560000|2021-12-17 07:36:00|208294.2|208144.2|208296.4|208146.4|208296.4|208146.4|208294.2|208144.2|11
1639726570000|2021-12-17 07:36:10|208296|208146|208295.2|208145.2|208298.2|208148.2|208294.8|208144.8|8
1639726580000|2021-12-17 07:36:20|208294.4|208144.4|208302.4|208152.4|208315|208165|208294.4|208144.4|16
1639726590000|2021-12-17 07:36:30|208301.1|208151.1|208301|208151|208306.6|208156.6|208300.6|208150.6|23
1639726600000|2021-12-17 07:36:40|208301.1|208151.1|208300.9|208150.9|208303.8|208153.8|208300.9|208150.9|25
1639726610000|2021-12-17 07:36:50|208303.4|208153.4|208306.5|208156.5|208307.2|208157.2|208303.1|208153.1|17
1639726620000|2021-12-17 07:37:00|208304.5|208154.5|208304.4|208154.4|208305.4|208155.4|208301.9|208151.9|18
1639726630000|2021-12-17 07:37:10|208303.3|208153.3|208304.8|208154.8|208313|208163|208302.3|208152.3|25
1639726640000|2021-12-17 07:37:20|208306.4|208156.4|208303.3|208153.3|208308.4|208158.4|208301.9|208151.9|22
1639726650000|2021-12-17 07:37:30|208300.3|208150.3|208301.7|208151.7|208304.8|208154.8|208300.3|208150.3|25
1639726660000|2021-12-17 07:37:40|208304|208154|208302.4|208152.4|208304|208154|208301.8|208151.8|20
1639726670000|2021-12-17 07:37:50|208302.1|208152.1|208303.5|208153.5|208305.8|208155.8|208301.3|208151.3|16
1639726680000|2021-12-17 07:38:00|208304.9|208154.9|208300.5|208150.5|208304.9|208154.9|208299|208149|21
1639726690000|2021-12-17 07:38:10|208301.7|208151.7|208300.7|208150.7|208303.9|208153.9|208300.1|208150.1|14
1639726700000|2021-12-17 07:38:20|208301.7|208151.7|208305|208155|208307.3|208157.3|208301.7|208151.7|18
1639726710000|2021-12-17 07:38:30|208305.4|208155.4|208300.7|208150.7|208306.2|208156.2|208300.7|208150.7|13
1639726720000|2021-12-17 07:38:40|208301.7|208151.7|208302.1|208152.1|208309.6|208159.6|208299.7|208149.7|21
1639726730000|2021-12-17 07:38:50|208302.6|208152.6|208303.2|208153.2|208304.2|208154.2|208301.7|208151.7|15
1639726740000|2021-12-17 07:39:00|208303.8|208153.8|208303.4|208153.4|208315.1|208165.1|208302.4|208152.4|20
1639726750000|2021-12-17 07:39:10|208304.3|208154.3|208306.2|208156.2|208310.1|208160.1|208304.1|208154.1|13
1639726760000|2021-12-17 07:39:20|208306.3|208156.3|208307|208157|208307.8|208157.8|208305.7|208155.7|12
1639726770000|2021-12-17 07:39:30|208306.2|208156.2|208305.4|208155.4|208309.1|208159.1|208305.4|208155.4|13
1639726780000|2021-12-17 07:39:40|208305.9|208155.9|208303.9|208153.9|208305.9|208155.9|208303.9|208153.9|8
1639726790000|2021-12-17 07:39:50|208309.8|208159.8|208302.5|208152.5|208310.1|208160.1|208302.1|208152.1|12
1639726800000|2021-12-17 07:40:00|208303.3|208153.3|208321.9|208171.9|208321.9|208171.9|208302.7|208152.7|9
1639726810000|2021-12-17 07:40:10|208317.7|208167.7|208321.2|208171.2|208322.8|208172.8|208315.8|208165.8|9
1639726820000|2021-12-17 07:40:20|208327.2|208177.2|208319.2|208169.2|208327.2|208177.2|208317|208167|15
1639726830000|2021-12-17 07:40:30|208317.4|208167.4|208319.8|208169.8|208320.4|208170.4|208317.2|208167.2|8
1639726840000|2021-12-17 07:40:40|208318.3|208168.3|208319.2|208169.2|208320.9|208170.9|208315.3|208165.3|9
1639726850000|2021-12-17 07:40:50|208317.7|208167.7|208311.7|208161.7|208321.3|208171.3|208308.4|208158.4|8
1639726860000|2021-12-17 07:41:00|208311.4|208161.4|208319.3|208169.3|208319.5|208169.5|208311.1|208161.1|27
1639726870000|2021-12-17 07:41:10|208320|208170|208317.3|208167.3|208321.5|208171.5|208312.5|208162.5|18
1639726880000|2021-12-17 07:41:20|208313.3|208163.3|208313.6|208163.6|208314.3|208164.3|208310.4|208160.4|17
1639726890000|2021-12-17 07:41:30|208312.7|208162.7|208313.8|208163.8|208315.7|208165.7|208311.3|208161.3|16
1639726900000|2021-12-17 07:41:40|208314.9|208164.9|208310|208160|208314.9|208164.9|208308.3|208158.3|20
1639726910000|2021-12-17 07:41:50|208310.2|208160.2|208311.8|208161.8|208312.5|208162.5|208309.2|208159.2|23
1639726920000|2021-12-17 07:42:00|208312.9|208162.9|208308|208158|208314.3|208164.3|208308|208158|23
1639726930000|2021-12-17 07:42:10|208309.3|208159.3|208310.1|208160.1|208311.7|208161.7|208308|208158|26
1639726940000|2021-12-17 07:42:20|208310.2|208160.2|208310.7|208160.7|208311.6|208161.6|208308.7|208158.7|18
1639726950000|2021-12-17 07:42:30|208311.8|208161.8|208315.6|208165.6|208317.9|208167.9|208307.9|208157.9|17
1639726960000|2021-12-17 07:42:40|208317|208167|208310.8|208160.8|208317|208167|208305.9|208155.9|23
1639726970000|2021-12-17 07:42:50|208311.1|208161.1|208315.2|208165.2|208315.2|208165.2|208305.5|208155.5|19
1639726980000|2021-12-17 07:43:00|208316.1|208166.1|208311.9|208161.9|208316.1|208166.1|208307|208157|24
1639726990000|2021-12-17 07:43:10|208311.7|208161.7|208303.3|208153.3|208311.7|208161.7|208302.9|208152.9|22
1639727000000|2021-12-17 07:43:20|208303.6|208153.6|208314.2|208164.2|208315.2|208165.2|208302.8|208152.8|19
1639727010000|2021-12-17 07:43:30|208315.5|208165.5|208312.3|208162.3|208316.8|208166.8|208310|208160|20
1639727020000|2021-12-17 07:43:40|208309.4|208159.4|208308.1|208158.1|208314.1|208164.1|208307.3|208157.3|13
1639727030000|2021-12-17 07:43:50|208308.7|208158.7|208313.9|208163.9|208315.5|208165.5|208308.1|208158.1|19
1639727040000|2021-12-17 07:44:00|208315.2|208165.2|208319.3|208169.3|208319.3|208169.3|208314.6|208164.6|13
1639727050000|2021-12-17 07:44:10|208320.2|208170.2|208305.6|208155.6|208320.8|208170.8|208305.4|208155.4|18
1639727060000|2021-12-17 07:44:20|208305.9|208155.9|208307|208157|208307.8|208157.8|208305.9|208155.9|14
1639727070000|2021-12-17 07:44:30|208306.8|208156.8|208306.9|208156.9|208307.6|208157.6|208303|208153|12
1639727080000|2021-12-17 07:44:40|208306.4|208156.4|208307.1|208157.1|208307.1|208157.1|208305|208155|18
1639727090000|2021-12-17 07:44:50|208306.6|208156.6|208305.8|208155.8|208307.7|208157.7|208305.5|208155.5|12
1639727100000|2021-12-17 07:45:00|208306|208156|208306|208156|208306|208156|208304.2|208154.2|12
1639727110000|2021-12-17 07:45:10|208306.8|208156.8|208309.3|208159.3|208309.3|208159.3|208305.8|208155.8|9
1639727120000|2021-12-17 07:45:20|208308.6|208158.6|208346.3|208196.3|208349.4|208199.4|208308|208158|21
1639727130000|2021-12-17 07:45:30|208346.7|208196.7|208341.9|208191.9|208346.7|208196.7|208337.1|208187.1|24
1639727140000|2021-12-17 07:45:40|208341.7|208191.7|208332.5|208182.5|208341.7|208191.7|208326|208176|30
1639727150000|2021-12-17 07:45:50|208331.7|208181.7|208330.3|208180.3|208332.5|208182.5|208326.6|208176.6|20
1639727160000|2021-12-17 07:46:00|208329|208179|208313.2|208163.2|208329.6|208179.6|208310.5|208160.5|29
1639727170000|2021-12-17 07:46:10|208312.4|208162.4|208318.6|208168.6|208318.6|208168.6|208312|208162|26
1639727180000|2021-12-17 07:46:20|208324.9|208174.9|208317.6|208167.6|208326.7|208176.7|208317.6|208167.6|27
1639727190000|2021-12-17 07:46:30|208318|208168|208328|208178|208329.2|208179.2|208318|208168|19
1639727200000|2021-12-17 07:46:40|208329.4|208179.4|208323.7|208173.7|208329.5|208179.5|208320.9|208170.9|18
1639727210000|2021-12-17 07:46:50|208327.3|208177.3|208326.7|208176.7|208328.5|208178.5|208324.4|208174.4|21
1639727220000|2021-12-17 07:47:00|208327|208177|208315.2|208165.2|208327.1|208177.1|208315.2|208165.2|24
1639727230000|2021-12-17 07:47:10|208318.1|208168.1|208305.9|208155.9|208320.2|208170.2|208303.3|208153.3|30
1639727240000|2021-12-17 07:47:20|208313|208163|208313.5|208163.5|208322.7|208172.7|208310.6|208160.6|19
1639727250000|2021-12-17 07:47:30|208315.9|208165.9|208310|208160|208322.3|208172.3|208307.8|208157.8|15
1639727260000|2021-12-17 07:47:40|208322.2|208172.2|208307.1|208157.1|208322.2|208172.2|208305.1|208155.1|25
1639727270000|2021-12-17 07:47:50|208307|208157|208308.9|208158.9|208308.9|208158.9|208302.8|208152.8|17
1639727280000|2021-12-17 07:48:00|208307.4|208157.4|208301|208151|208307.4|208157.4|208297.2|208147.2|26
1639727290000|2021-12-17 07:48:10|208301.8|208151.8|208299.1|208149.1|208305|208155|208298.8|208148.8|23
1639727300000|2021-12-17 07:48:20|208299.2|208149.2|208302.6|208152.6|208305.7|208155.7|208299.2|208149.2|17
1639727310000|2021-12-17 07:48:30|208303.2|208153.2|208314.5|208164.5|208314.5|208164.5|208303.2|208153.2|24
1639727320000|2021-12-17 07:48:40|208313.5|208163.5|208306.3|208156.3|208315.5|208165.5|208306.3|208156.3|12
1639727330000|2021-12-17 07:48:50|208308.5|208158.5|208311.7|208161.7|208312.7|208162.7|208308.5|208158.5|15
1639727340000|2021-12-17 07:49:00|208311.9|208161.9|208307.7|208157.7|208312.6|208162.6|208300.4|208150.4|24
1639727350000|2021-12-17 07:49:10|208308.2|208158.2|208307.3|208157.3|208309.1|208159.1|208303.9|208153.9|21
1639727360000|2021-12-17 07:49:20|208307.4|208157.4|208287|208137|208307.7|208157.7|208283.9|208133.9|27
1639727370000|2021-12-17 07:49:30|208287.9|208137.9|208290.1|208140.1|208293.9|208143.9|208287.9|208137.9|16
1639727380000|2021-12-17 07:49:40|208288.4|208138.4|208268.4|208118.4|208293.1|208143.1|208262|208112|21
1639727390000|2021-12-17 07:49:50|208269.1|208119.1|208268.6|208118.6|208269.2|208119.2|208266.4|208116.4|22
1639727400000|2021-12-17 07:50:00|208268|208118|208279.9|208129.9|208291.1|208141.1|208268|208118|28
1639727410000|2021-12-17 07:50:10|208279.8|208129.8|208278.6|208128.6|208280.2|208130.2|208277.9|208127.9|14
1639727420000|2021-12-17 07:50:20|208279.4|208129.4|208281.5|208131.5|208282.5|208132.5|208277.7|208127.7|14
1639727430000|2021-12-17 07:50:30|208279.8|208129.8|208276.8|208126.8|208281.5|208131.5|208276.1|208126.1|13
1639727440000|2021-12-17 07:50:40|208276.7|208126.7|208275.4|208125.4|208289.8|208139.8|208272.5|208122.5|19
1639727450000|2021-12-17 07:50:50|208275.5|208125.5|208277.6|208127.6|208277.6|208127.6|208273.3|208123.3|13
1639727460000|2021-12-17 07:51:00|208277.7|208127.7|208273.9|208123.9|208278.6|208128.6|208273.9|208123.9|14
1639727470000|2021-12-17 07:51:10|208274.6|208124.6|208272.8|208122.8|208275.1|208125.1|208272.8|208122.8|17
1639727480000|2021-12-17 07:51:20|208273.6|208123.6|208287.7|208137.7|208298.6|208148.6|208273.6|208123.6|29
1639727490000|2021-12-17 07:51:30|208288.5|208138.5|208307.3|208157.3|208307.3|208157.3|208288.5|208138.5|20
1639727500000|2021-12-17 07:51:40|208306.7|208156.7|208311.3|208161.3|208311.3|208161.3|208306.6|208156.6|17
1639727510000|2021-12-17 07:51:50|208311.1|208161.1|208313.3|208163.3|208314.2|208164.2|208309.8|208159.8|21
1639727520000|2021-12-17 07:52:00|208313.1|208163.1|208315.9|208165.9|208319.4|208169.4|208312.8|208162.8|25
1639727530000|2021-12-17 07:52:10|208315.6|208165.6|208317.5|208167.5|208322.5|208172.5|208315.5|208165.5|25
1639727540000|2021-12-17 07:52:20|208318.3|208168.3|208319|208169|208320.1|208170.1|208313.7|208163.7|26
1639727550000|2021-12-17 07:52:30|208318.8|208168.8|208318.2|208168.2|208320.5|208170.5|208316.3|208166.3|25
1639727560000|2021-12-17 07:52:40|208318.3|208168.3|208314.7|208164.7|208318.6|208168.6|208313|208163|14
1639727570000|2021-12-17 07:52:50|208314.4|208164.4|208313.7|208163.7|208315.7|208165.7|208312.6|208162.6|18
1639727580000|2021-12-17 07:53:00|208313.1|208163.1|208311.9|208161.9|208321.2|208171.2|208311.4|208161.4|27
1639727590000|2021-12-17 07:53:10|208310.9|208160.9|208315.7|208165.7|208317.1|208167.1|208310.9|208160.9|22
1639727600000|2021-12-17 07:53:20|208315.8|208165.8|208321.8|208171.8|208321.8|208171.8|208313.3|208163.3|17
1639727610000|2021-12-17 07:53:30|208321|208171|208317.7|208167.7|208321|208171|208316.5|208166.5|18
1639727620000|2021-12-17 07:53:40|208317.8|208167.8|208318.3|208168.3|208320.5|208170.5|208317.7|208167.7|14
1639727630000|2021-12-17 07:53:50|208317.9|208167.9|208361.6|208211.6|208366.4|208216.4|208317.9|208167.9|28
1639727640000|2021-12-17 07:54:00|208360.1|208210.1|208363.1|208213.1|208363.9|208213.9|208358.6|208208.6|15
1639727650000|2021-12-17 07:54:10|208362.3|208212.3|208363|208213|208363|208213|208359.8|208209.8|14
1639727660000|2021-12-17 07:54:20|208363.8|208213.8|208363.2|208213.2|208364.5|208214.5|208363.2|208213.2|13
1639727670000|2021-12-17 07:54:30|208362.4|208212.4|208362.2|208212.2|208366.5|208216.5|208360.5|208210.5|21
1639727680000|2021-12-17 07:54:40|208362|208212|208361.7|208211.7|208362.1|208212.1|208361.4|208211.4|9
1639727690000|2021-12-17 07:54:50|208361.8|208211.8|208363.4|208213.4|208364.3|208214.3|208359.8|208209.8|22
1639727700000|2021-12-17 07:55:00|208363|208213|208355.6|208205.6|208363.8|208213.8|208355.3|208205.3|23
1639727710000|2021-12-17 07:55:10|208355.4|208205.4|208322.2|208172.2|208355.4|208205.4|208318.5|208168.5|22
1639727720000|2021-12-17 07:55:20|208322.7|208172.7|208322.3|208172.3|208323.5|208173.5|208318|208168|22
1639727730000|2021-12-17 07:55:30|208321.9|208171.9|208321.7|208171.7|208322.2|208172.2|208318.3|208168.3|18
1639727740000|2021-12-17 07:55:40|208321.6|208171.6|208321.7|208171.7|208322.9|208172.9|208319.7|208169.7|17
1639727750000|2021-12-17 07:55:50|208321.6|208171.6|208322.1|208172.1|208323.4|208173.4|208321.5|208171.5|15
1639727760000|2021-12-17 07:56:00|208321|208171|208322.3|208172.3|208322.4|208172.4|208320.4|208170.4|14
1639727770000|2021-12-17 07:56:10|208323.2|208173.2|208321.1|208171.1|208324.2|208174.2|208320.1|208170.1|15
1639727780000|2021-12-17 07:56:20|208320.7|208170.7|208321.6|208171.6|208322.6|208172.6|208320.3|208170.3|16
1639727790000|2021-12-17 07:56:30|208320.8|208170.8|208318.7|208168.7|208321.6|208171.6|208318.4|208168.4|13
1639727800000|2021-12-17 07:56:40|208318.5|208168.5|208317.9|208167.9|208318.9|208168.9|208316.2|208166.2|19
1639727810000|2021-12-17 07:56:50|208317.4|208167.4|208318.1|208168.1|208319.7|208169.7|208314.3|208164.3|19
1639727820000|2021-12-17 07:57:00|208317.6|208167.6|208314.1|208164.1|208324.3|208174.3|208312.4|208162.4|19
1639727830000|2021-12-17 07:57:10|208315.6|208165.6|208318.9|208168.9|208321.9|208171.9|208313.9|208163.9|30
1639727840000|2021-12-17 07:57:20|208320.3|208170.3|208323.4|208173.4|208326.8|208176.8|208318.9|208168.9|28
1639727850000|2021-12-17 07:57:30|208323.2|208173.2|208319.9|208169.9|208323.7|208173.7|208318.9|208168.9|29
1639727860000|2021-12-17 07:57:40|208319.5|208169.5|208322.5|208172.5|208328.3|208178.3|208319.5|208169.5|23
1639727870000|2021-12-17 07:57:50|208322.2|208172.2|208323.4|208173.4|208323.4|208173.4|208320.5|208170.5|17
1639727880000|2021-12-17 07:58:00|208324.6|208174.6|208319.2|208169.2|208329.4|208179.4|208318.5|208168.5|37
1639727890000|2021-12-17 07:58:10|208319.5|208169.5|208319.3|208169.3|208324.6|208174.6|208315.8|208165.8|30
1639727900000|2021-12-17 07:58:20|208320.3|208170.3|208317.7|208167.7|208321.5|208171.5|208316.9|208166.9|25
1639727910000|2021-12-17 07:58:30|208320.9|208170.9|208321.3|208171.3|208329.1|208179.1|208318|208168|35
1639727920000|2021-12-17 07:58:40|208321.5|208171.5|208323.8|208173.8|208326.9|208176.9|208321.3|208171.3|28
1639727930000|2021-12-17 07:58:50|208323|208173|208322|208172|208324.9|208174.9|208321|208171|22
1639727940000|2021-12-17 07:59:00|208324.3|208174.3|208322.2|208172.2|208326.1|208176.1|208321.7|208171.7|23
1639727950000|2021-12-17 07:59:10|208321.9|208171.9|208316.3|208166.3|208329.6|208179.6|208314.7|208164.7|27
1639727960000|2021-12-17 07:59:20|208316.6|208166.6|208315.4|208165.4|208321.3|208171.3|208313.7|208163.7|23
1639727970000|2021-12-17 07:59:30|208315.1|208165.1|208317.5|208167.5|208318.2|208168.2|208315.1|208165.1|30
1639727980000|2021-12-17 07:59:40|208317.8|208167.8|208318.5|208168.5|208319.1|208169.1|208316.3|208166.3|25
1639727990000|2021-12-17 07:59:50|208319.1|208169.1|208323.5|208173.5|208325.7|208175.7|208318|208168|22
1639728000000|2021-12-17 08:00:00|208323.7|208173.7|208299|208149|208323.7|208173.7|208288.6|208138.6|37
1639728010000|2021-12-17 08:00:10|208290.3|208140.3|208310.5|208160.5|208310.5|208160.5|208278.5|208128.5|31
1639728020000|2021-12-17 08:00:20|208305.1|208155.1|208295.2|208145.2|208305.1|208155.1|208287.3|208137.3|31
1639728030000|2021-12-17 08:00:30|208295.4|208145.4|208296.8|208146.8|208296.9|208146.9|208292.9|208142.9|26
1639728040000|2021-12-17 08:00:40|208298.3|208148.3|208319.1|208169.1|208322.2|208172.2|208296.4|208146.4|32
1639728050000|2021-12-17 08:00:50|208316|208166|208315.5|208165.5|208322.3|208172.3|208313.8|208163.8|23
1639728060000|2021-12-17 08:01:00|208314.9|208164.9|208252.7|208102.7|208317.1|208167.1|208252.7|208102.7|31
1639728070000|2021-12-17 08:01:10|208250.2|208100.2|208248.7|208098.7|208252.7|208102.7|208248.3|208098.3|28
1639728080000|2021-12-17 08:01:20|208248.9|208098.9|208249.5|208099.5|208251.6|208101.6|208248.7|208098.7|23
1639728090000|2021-12-17 08:01:30|208249|208099|208221.9|208071.9|208249.4|208099.4|208218.3|208068.3|23
1639728100000|2021-12-17 08:01:40|208222.2|208072.2|208217.6|208067.6|208222.2|208072.2|208216.7|208066.7|28
1639728110000|2021-12-17 08:01:50|208216.5|208066.5|208210|208060|208224.2|208074.2|208205.4|208055.4|31
1639728120000|2021-12-17 08:02:00|208209.3|208059.3|208204.3|208054.3|208211.7|208061.7|208204.3|208054.3|32
1639728130000|2021-12-17 08:02:10|208205.2|208055.2|208206.8|208056.8|208208.7|208058.7|208203.1|208053.1|26
1639728140000|2021-12-17 08:02:20|208207.8|208057.8|208226|208076|208230.2|208080.2|208207.8|208057.8|25
1639728150000|2021-12-17 08:02:30|208226.8|208076.8|208219.2|208069.2|208228.3|208078.3|208211.2|208061.2|23
1639728160000|2021-12-17 08:02:40|208220.3|208070.3|208235.8|208085.8|208241.3|208091.3|208213.5|208063.5|33
1639728170000|2021-12-17 08:02:50|208238.9|208088.9|208239.9|208089.9|208241.1|208091.1|208236.9|208086.9|29
1639728180000|2021-12-17 08:03:00|208239.8|208089.8|208236.2|208086.2|208239.8|208089.8|208235|208085|21
1639728190000|2021-12-17 08:03:10|208235.7|208085.7|208241.1|208091.1|208242.2|208092.2|208232.5|208082.5|24
1639728200000|2021-12-17 08:03:20|208233.2|208083.2|208237.4|208087.4|208238.6|208088.6|208223.5|208073.5|24
1639728210000|2021-12-17 08:03:30|208235|208085|208225.6|208075.6|208239.3|208089.3|208222.6|208072.6|27
1639728220000|2021-12-17 08:03:40|208225.8|208075.8|208236.3|208086.3|208239.5|208089.5|208222.7|208072.7|35
1639728230000|2021-12-17 08:03:50|208230.5|208080.5|208233.1|208083.1|208237.2|208087.2|208229.6|208079.6|30
1639728240000|2021-12-17 08:04:00|208229.8|208079.8|208244.1|208094.1|208246.7|208096.7|208229.6|208079.6|34
1639728250000|2021-12-17 08:04:10|208247.1|208097.1|208241.2|208091.2|208247.1|208097.1|208240.4|208090.4|29
1639728260000|2021-12-17 08:04:20|208241.4|208091.4|208238.4|208088.4|208243.5|208093.5|208237.1|208087.1|31
1639728270000|2021-12-17 08:04:30|208240.4|208090.4|208243.4|208093.4|208249.8|208099.8|208238.7|208088.7|27
1639728280000|2021-12-17 08:04:40|208243.2|208093.2|208238.9|208088.9|208251.6|208101.6|208237|208087|31
1639728290000|2021-12-17 08:04:50|208238.5|208088.5|208221.3|208071.3|208244.6|208094.6|208207.5|208057.5|32
1639728300000|2021-12-17 08:05:00|208220.9|208070.9|208220.9|208070.9|208226.3|208076.3|208216.7|208066.7|27
1639728310000|2021-12-17 08:05:10|208222|208072|208226.8|208076.8|208226.8|208076.8|208218.6|208068.6|25
1639728320000|2021-12-17 08:05:20|208227.5|208077.5|208226.1|208076.1|208229.2|208079.2|208218.7|208068.7|19
1639728330000|2021-12-17 08:05:30|208227.6|208077.6|208179.2|208029.2|208227.6|208077.6|208178.7|208028.7|31
1639728340000|2021-12-17 08:05:40|208178.4|208028.4|208183.9|208033.9|208185.9|208035.9|208176.7|208026.7|15
1639728350000|2021-12-17 08:05:50|208185.3|208035.3|208182|208032|208185.9|208035.9|208181.2|208031.2|14
1639728360000|2021-12-17 08:06:00|208182.4|208032.4|208177.4|208027.4|208182.4|208032.4|208175.6|208025.6|22
1639728370000|2021-12-17 08:06:10|208180.8|208030.8|208172.6|208022.6|208180.8|208030.8|208172.1|208022.1|31
1639728380000|2021-12-17 08:06:20|208173.7|208023.7|208177.8|208027.8|208180.3|208030.3|208171.7|208021.7|23
1639728390000|2021-12-17 08:06:30|208179.3|208029.3|208176.9|208026.9|208180.7|208030.7|208174.1|208024.1|25
1639728400000|2021-12-17 08:06:40|208178.4|208028.4|208174.4|208024.4|208179.9|208029.9|208174.4|208024.4|22
1639728410000|2021-12-17 08:06:50|208178.1|208028.1|208172.1|208022.1|208178.8|208028.8|208172.1|208022.1|30
1639728420000|2021-12-17 08:07:00|208172.2|208022.2|208173.1|208023.1|208178.4|208028.4|208170.8|208020.8|29
1639728430000|2021-12-17 08:07:10|208173.7|208023.7|208172.1|208022.1|208173.7|208023.7|208169.6|208019.6|23
1639728440000|2021-12-17 08:07:20|208169.9|208019.9|208169.9|208019.9|208171.6|208021.6|208169.5|208019.5|19
1639728450000|2021-12-17 08:07:30|208170.6|208020.6|208170.4|208020.4|208173|208023|208169|208019|24
1639728460000|2021-12-17 08:07:40|208170.6|208020.6|208174.8|208024.8|208176.4|208026.4|208164.8|208014.8|29
1639728470000|2021-12-17 08:07:50|208173|208023|208173.1|208023.1|208176.8|208026.8|208168.7|208018.7|22
1639728480000|2021-12-17 08:08:00|208173|208023|208173|208023|208176.2|208026.2|208168.2|208018.2|27
1639728490000|2021-12-17 08:08:10|208175|208025|208175.3|208025.3|208175.3|208025.3|208170.8|208020.8|18
1639728500000|2021-12-17 08:08:20|208171.5|208021.5|208175|208025|208178.6|208028.6|208170.7|208020.7|23
1639728510000|2021-12-17 08:08:30|208177|208027|208175.2|208025.2|208179.3|208029.3|208171.7|208021.7|20
1639728520000|2021-12-17 08:08:40|208175.6|208025.6|208179.3|208029.3|208180.6|208030.6|208174.3|208024.3|22
1639728530000|2021-12-17 08:08:50|208177.6|208027.6|208181.7|208031.7|208190.7|208040.7|208177.6|208027.6|23
1639728540000|2021-12-17 08:09:00|208180.8|208030.8|208178.9|208028.9|208180.9|208030.9|208178.6|208028.6|17
1639728550000|2021-12-17 08:09:10|208178.8|208028.8|208175.7|208025.7|208183|208033|208175.6|208025.6|23
1639728560000|2021-12-17 08:09:20|208175.8|208025.8|208173.9|208023.9|208183.7|208033.7|208168.4|208018.4|20
1639728570000|2021-12-17 08:09:30|208176|208026|208179.3|208029.3|208179.3|208029.3|208174|208024|16
1639728580000|2021-12-17 08:09:40|208176.2|208026.2|208182.8|208032.8|208182.8|208032.8|208171.4|208021.4|18
1639728590000|2021-12-17 08:09:50|208177|208027|208183.1|208033.1|208183.1|208033.1|208171.4|208021.4|24
1639728600000|2021-12-17 08:10:00|208182.1|208032.1|208176.2|208026.2|208182.9|208032.9|208166.2|208016.2|20
1639728610000|2021-12-17 08:10:10|208174.8|208024.8|208176.7|208026.7|208179.3|208029.3|208173.1|208023.1|13
1639728620000|2021-12-17 08:10:20|208180.9|208030.9|208181.9|208031.9|208181.9|208031.9|208169.2|208019.2|11
1639728630000|2021-12-17 08:10:30|208179.9|208029.9|208173.3|208023.3|208179.9|208029.9|208173.3|208023.3|11
1639728640000|2021-12-17 08:10:40|208173.4|208023.4|208193.2|208043.2|208193.2|208043.2|208171.5|208021.5|19
1639728650000|2021-12-17 08:10:50|208176.5|208026.5|208183.2|208033.2|208185.5|208035.5|208176.2|208026.2|22
1639728660000|2021-12-17 08:11:00|208182.3|208032.3|208217.5|208067.5|208220.1|208070.1|208182.3|208032.3|34
1639728670000|2021-12-17 08:11:10|208213.5|208063.5|208200.5|208050.5|208215.2|208065.2|208200.2|208050.2|28
1639728680000|2021-12-17 08:11:20|208202.6|208052.6|208199.6|208049.6|208204.3|208054.3|208198.7|208048.7|22
1639728690000|2021-12-17 08:11:30|208199.3|208049.3|208264.6|208114.6|208271.2|208121.2|208197.5|208047.5|33
1639728700000|2021-12-17 08:11:40|208265.5|208115.5|208267.3|208117.3|208268.1|208118.1|208262.9|208112.9|31
1639728710000|2021-12-17 08:11:50|208268.3|208118.3|208285.7|208135.7|208288.5|208138.5|208258.2|208108.2|34
1639728720000|2021-12-17 08:12:00|208287.2|208137.2|208285.7|208135.7|208291|208141|208276.6|208126.6|36
1639728730000|2021-12-17 08:12:10|208281.5|208131.5|208282.4|208132.4|208293.5|208143.5|208277.3|208127.3|28
1639728740000|2021-12-17 08:12:20|208282.3|208132.3|208285.9|208135.9|208298.2|208148.2|208280.8|208130.8|27
1639728750000|2021-12-17 08:12:30|208282.7|208132.7|208281|208131|208284.6|208134.6|208279.6|208129.6|18
1639728760000|2021-12-17 08:12:40|208282.4|208132.4|208288.5|208138.5|208303.6|208153.6|208280.7|208130.7|24
1639728770000|2021-12-17 08:12:50|208290.4|208140.4|208286.5|208136.5|208292.3|208142.3|208273.7|208123.7|26
1639728780000|2021-12-17 08:13:00|208286.8|208136.8|208287.4|208137.4|208289|208139|208282.7|208132.7|25
1639728790000|2021-12-17 08:13:10|208287.3|208137.3|208301.9|208151.9|208307.8|208157.8|208285.9|208135.9|27
1639728800000|2021-12-17 08:13:20|208303.6|208153.6|208300.8|208150.8|208303.6|208153.6|208296.8|208146.8|27
1639728810000|2021-12-17 08:13:30|208300.7|208150.7|208299.3|208149.3|208304.3|208154.3|208299|208149|19
1639728820000|2021-12-17 08:13:40|208298.7|208148.7|208266.6|208116.6|208303.8|208153.8|208262.3|208112.3|22
1639728830000|2021-12-17 08:13:50|208264.2|208114.2|208261.5|208111.5|208266.9|208116.9|208256.9|208106.9|22
1639728840000|2021-12-17 08:14:00|208260.9|208110.9|208260.9|208110.9|208261.1|208111.1|208255.2|208105.2|18
1639728850000|2021-12-17 08:14:10|208259.2|208109.2|208257.4|208107.4|208259.2|208109.2|208255.7|208105.7|11
1639728860000|2021-12-17 08:14:20|208256.3|208106.3|208259.3|208109.3|208261.1|208111.1|208254.7|208104.7|12
1639728870000|2021-12-17 08:14:30|208257.3|208107.3|208256.6|208106.6|208259.5|208109.5|208253.1|208103.1|13
1639728880000|2021-12-17 08:14:40|208255.9|208105.9|208226|208076|208256.1|208106.1|208222.8|208072.8|18
1639728890000|2021-12-17 08:14:50|208229.5|208079.5|208222.9|208072.9|208235.7|208085.7|208222|208072|17
1639728900000|2021-12-17 08:15:00|208223.4|208073.4|208222.2|208072.2|208227.2|208077.2|208218.6|208068.6|26
1639728910000|2021-12-17 08:15:10|208221.3|208071.3|208224.2|208074.2|208224.2|208074.2|208219.6|208069.6|15
1639728920000|2021-12-17 08:15:20|208222.7|208072.7|208241.1|208091.1|208255.3|208105.3|208220.1|208070.1|28
1639728930000|2021-12-17 08:15:30|208247.1|208097.1|208221.6|208071.6|208247.1|208097.1|208221.4|208071.4|29
1639728940000|2021-12-17 08:15:40|208218|208068|208216.2|208066.2|208226.8|208076.8|208215.9|208065.9|22
1639728950000|2021-12-17 08:15:50|208215.3|208065.3|208208.8|208058.8|208218.9|208068.9|208208.8|208058.8|17
1639728960000|2021-12-17 08:16:00|208210.3|208060.3|208209.2|208059.2|208223.2|208073.2|208207.9|208057.9|25
1639728970000|2021-12-17 08:16:10|208209.3|208059.3|208215.3|208065.3|208216.4|208066.4|208208.5|208058.5|24
1639728980000|2021-12-17 08:16:20|208213.5|208063.5|208197.3|208047.3|208214.3|208064.3|208197.3|208047.3|25
1639728990000|2021-12-17 08:16:30|208198.2|208048.2|208177|208027|208203.4|208053.4|208173|208023|24
1639729000000|2021-12-17 08:16:40|208172.1|208022.1|208172|208022|208179.3|208029.3|208167.7|208017.7|18
1639729010000|2021-12-17 08:16:50|208167.6|208017.6|208174|208024|208176|208026|208167.6|208017.6|15
1639729020000|2021-12-17 08:17:00|208171|208021|208090.9|207940.9|208175.2|208025.2|208090.9|207940.9|34
1639729030000|2021-12-17 08:17:10|208092.1|207942.1|208086.7|207936.7|208095.2|207945.2|208084.6|207934.6|27
1639729040000|2021-12-17 08:17:20|208086.2|207936.2|208055|207905|208086.2|207936.2|208055|207905|27
1639729050000|2021-12-17 08:17:30|208053.3|207903.3|208030.3|207880.3|208053.3|207903.3|208030.3|207880.3|24
1639729060000|2021-12-17 08:17:40|208029.3|207879.3|208029.4|207879.4|208030.7|207880.7|208028.9|207878.9|12
1639729070000|2021-12-17 08:17:50|208030.3|207880.3|208027.8|207877.8|208032.3|207882.3|208027.4|207877.4|24
1639729080000|2021-12-17 08:18:00|208028.9|207878.9|208028.5|207878.5|208033.8|207883.8|208028.5|207878.5|26
1639729090000|2021-12-17 08:18:10|208028.3|207878.3|208031.1|207881.1|208032.6|207882.6|208028.3|207878.3|19
1639729100000|2021-12-17 08:18:20|208029.8|207879.8|208007.4|207857.4|208032.5|207882.5|208002.3|207852.3|17
1639729110000|2021-12-17 08:18:30|208005.5|207855.5|208007.4|207857.4|208007.4|207857.4|207999.6|207849.6|20
1639729120000|2021-12-17 08:18:40|208010.7|207860.7|208014.7|207864.7|208014.7|207864.7|208009.4|207859.4|27
1639729130000|2021-12-17 08:18:50|208015.2|207865.2|208005.1|207855.1|208016.7|207866.7|208003.4|207853.4|22
1639729140000|2021-12-17 08:19:00|208004.2|207854.2|207955.6|207805.6|208005.2|207855.2|207953.5|207803.5|28
1639729150000|2021-12-17 08:19:10|207955.5|207805.5|207958|207808|207958|207808|207948.8|207798.8|29
1639729160000|2021-12-17 08:19:20|207958.4|207808.4|207975.9|207825.9|207976.8|207826.8|207958.4|207808.4|28
1639729170000|2021-12-17 08:19:30|207976.1|207826.1|207975.9|207825.9|207977|207827|207973.1|207823.1|16
1639729180000|2021-12-17 08:19:40|207976.4|207826.4|207955.5|207805.5|207976.6|207826.6|207944.3|207794.3|29
1639729190000|2021-12-17 08:19:50|207955.7|207805.7|207954.5|207804.5|207957.4|207807.4|207949.4|207799.4|25
1639729200000|2021-12-17 08:20:00|207954|207804|207956.3|207806.3|207956.3|207806.3|207953.2|207803.2|32
1639729210000|2021-12-17 08:20:10|207957.9|207807.9|207949.6|207799.6|207958.6|207808.6|207948.7|207798.7|30
1639729220000|2021-12-17 08:20:20|207947.1|207797.1|207944.9|207794.9|207950.9|207800.9|207944.9|207794.9|30
1639729230000|2021-12-17 08:20:30|207944.7|207794.7|207931.6|207781.6|207949.1|207799.1|207928.7|207778.7|34
1639729240000|2021-12-17 08:20:40|207932.4|207782.4|207936.3|207786.3|207939.2|207789.2|207931.2|207781.2|39
1639729250000|2021-12-17 08:20:50|207935.2|207785.2|207901.8|207751.8|207936.7|207786.7|207901.2|207751.2|36
1639729260000|2021-12-17 08:21:00|207902.6|207752.6|207935|207785|207935|207785|207902.6|207752.6|36
1639729270000|2021-12-17 08:21:10|207934|207784|207940.4|207790.4|207944.1|207794.1|207931.9|207781.9|31
1639729280000|2021-12-17 08:21:20|207939.8|207789.8|207937.9|207787.9|207948|207798|207937.9|207787.9|33
1639729290000|2021-12-17 08:21:30|207944.8|207794.8|207937.6|207787.6|207944.8|207794.8|207932.1|207782.1|31
1639729300000|2021-12-17 08:21:40|207934.9|207784.9|207939.6|207789.6|207940.6|207790.6|207934.9|207784.9|31
1639729310000|2021-12-17 08:21:50|207940.4|207790.4|207946.5|207796.5|207946.5|207796.5|207939.1|207789.1|27
1639729320000|2021-12-17 08:22:00|207945.1|207795.1|207921.6|207771.6|207946|207796|207915|207765|32
1639729330000|2021-12-17 08:22:10|207922.2|207772.2|207940.7|207790.7|207956.1|207806.1|207922.2|207772.2|38
1639729340000|2021-12-17 08:22:20|207940.1|207790.1|207936.6|207786.6|207945.5|207795.5|207936.6|207786.6|28
1639729350000|2021-12-17 08:22:30|207937.6|207787.6|207939.3|207789.3|207941.1|207791.1|207934.3|207784.3|22
1639729360000|2021-12-17 08:22:40|207939.4|207789.4|207943|207793|207945.9|207795.9|207935.3|207785.3|26
1639729370000|2021-12-17 08:22:50|207943.6|207793.6|207942.7|207792.7|207946.4|207796.4|207942|207792|19
1639729380000|2021-12-17 08:23:00|207942.8|207792.8|207945.2|207795.2|207947.1|207797.1|207942.6|207792.6|23
1639729390000|2021-12-17 08:23:10|207945.9|207795.9|207933.1|207783.1|207951.5|207801.5|207932|207782|26
1639729400000|2021-12-17 08:23:20|207934|207784|207936.6|207786.6|207940.5|207790.5|207931.8|207781.8|26
1639729410000|2021-12-17 08:23:30|207938.1|207788.1|207944.7|207794.7|207949.9|207799.9|207936.3|207786.3|25
1639729420000|2021-12-17 08:23:40|207944.8|207794.8|207934.7|207784.7|207946.1|207796.1|207934.7|207784.7|27
1639729430000|2021-12-17 08:23:50|207934.6|207784.6|207933.4|207783.4|207941.4|207791.4|207931.3|207781.3|26
1639729440000|2021-12-17 08:24:00|207932.9|207782.9|207907|207757|207933.1|207783.1|207904|207754|30
1639729450000|2021-12-17 08:24:10|207911.3|207761.3|207902.6|207752.6|207911.4|207761.4|207902.6|207752.6|17
1639729460000|2021-12-17 08:24:20|207902.9|207752.9|207906.5|207756.5|207907.5|207757.5|207902.6|207752.6|19
1639729470000|2021-12-17 08:24:30|207905.8|207755.8|207906.2|207756.2|207907.3|207757.3|207898.7|207748.7|16
1639729480000|2021-12-17 08:24:40|207907.1|207757.1|207897|207747|207907.9|207757.9|207897|207747|17
1639729490000|2021-12-17 08:24:50|207888.7|207738.7|207970.1|207820.1|207972.7|207822.7|207888.7|207738.7|34
1639729500000|2021-12-17 08:25:00|207971.3|207821.3|207990.4|207840.4|207992.7|207842.7|207966|207816|31
1639729510000|2021-12-17 08:25:10|207988.4|207838.4|208004.8|207854.8|208009.1|207859.1|207988.3|207838.3|30
1639729520000|2021-12-17 08:25:20|208006.7|207856.7|208003.6|207853.6|208008.1|207858.1|207998.1|207848.1|18
1639729530000|2021-12-17 08:25:30|208011.3|207861.3|208018.3|207868.3|208018.9|207868.9|208004.5|207854.5|24
1639729540000|2021-12-17 08:25:40|208018.9|207868.9|208018.9|207868.9|208022.9|207872.9|208014.3|207864.3|34
1639729550000|2021-12-17 08:25:50|208015.9|207865.9|208020.6|207870.6|208020.8|207870.8|208015.1|207865.1|30
1639729560000|2021-12-17 08:26:00|208019.9|207869.9|208020.5|207870.5|208024.5|207874.5|208019.3|207869.3|20
1639729570000|2021-12-17 08:26:10|208020.4|207870.4|208022|207872|208022.8|207872.8|208019|207869|17
1639729580000|2021-12-17 08:26:20|208023.6|207873.6|208019.8|207869.8|208027.5|207877.5|208012.2|207862.2|22
1639729590000|2021-12-17 08:26:30|208017.9|207867.9|208024.7|207874.7|208024.7|207874.7|208017.9|207867.9|22
1639729600000|2021-12-17 08:26:40|208021.8|207871.8|208016.3|207866.3|208023.5|207873.5|208011.1|207861.1|15
1639729610000|2021-12-17 08:26:50|208016.2|207866.2|208017.7|207867.7|208019.5|207869.5|208016.2|207866.2|14
1639729620000|2021-12-17 08:27:00|208017.2|207867.2|207998.6|207848.6|208017.8|207867.8|207988.7|207838.7|17
1639729630000|2021-12-17 08:27:10|207997.6|207847.6|207992.1|207842.1|208000.3|207850.3|207991.1|207841.1|22
1639729640000|2021-12-17 08:27:20|207992|207842|207985.4|207835.4|207995.5|207845.5|207983.3|207833.3|23
1639729650000|2021-12-17 08:27:30|207985.2|207835.2|207985.9|207835.9|207988.3|207838.3|207985|207835|17
1639729660000|2021-12-17 08:27:40|207985.7|207835.7|207980.5|207830.5|207987.9|207837.9|207979.5|207829.5|19
1639729670000|2021-12-17 08:27:50|207982.5|207832.5|207981.8|207831.8|207984.2|207834.2|207981.3|207831.3|17
1639729680000|2021-12-17 08:28:00|207982.5|207832.5|207935|207785|207982.5|207832.5|207934.8|207784.8|28
1639729690000|2021-12-17 08:28:10|207935.9|207785.9|207898.3|207748.3|207935.9|207785.9|207896|207746|27
1639729700000|2021-12-17 08:28:20|207902.3|207752.3|207900.8|207750.8|207902.3|207752.3|207898.9|207748.9|14
1639729710000|2021-12-17 08:28:30|207901.8|207751.8|207900.3|207750.3|207901.8|207751.8|207896.9|207746.9|16
1639729720000|2021-12-17 08:28:40|207894.6|207744.6|207848.1|207698.1|207894.6|207744.6|207843.2|207693.2|24
1639729730000|2021-12-17 08:28:50|207846.5|207696.5|207849.6|207699.6|207849.7|207699.7|207836.4|207686.4|21
1639729740000|2021-12-17 08:29:00|207850.8|207700.8|207847.5|207697.5|207853.1|207703.1|207845.1|207695.1|22
1639729750000|2021-12-17 08:29:10|207847.7|207697.7|207842.5|207692.5|207849|207699|207839.3|207689.3|26
1639729760000|2021-12-17 08:29:20|207843|207693|207846.4|207696.4|207847.3|207697.3|207843|207693|26
1639729770000|2021-12-17 08:29:30|207845.8|207695.8|207847.9|207697.9|207847.9|207697.9|207842.3|207692.3|26
1639729780000|2021-12-17 08:29:40|207848.1|207698.1|207851|207701|207855.4|207705.4|207848.1|207698.1|26
1639729790000|2021-12-17 08:29:50|207851.5|207701.5|207846.5|207696.5|207854.5|207704.5|207842.4|207692.4|26
1639729800000|2021-12-17 08:30:00|207846.4|207696.4|207907.4|207757.4|207913.7|207763.7|207841.4|207691.4|34
1639729810000|2021-12-17 08:30:10|207907.5|207757.5|207901.7|207751.7|207907.5|207757.5|207901.3|207751.3|24
1639729820000|2021-12-17 08:30:20|207902.1|207752.1|207904.7|207754.7|207913.3|207763.3|207902.1|207752.1|24
1639729830000|2021-12-17 08:30:30|207905.9|207755.9|207900.1|207750.1|207907.4|207757.4|207897.3|207747.3|24
1639729840000|2021-12-17 08:30:40|207902.6|207752.6|207903.9|207753.9|207904.7|207754.7|207901.3|207751.3|17
1639729850000|2021-12-17 08:30:50|207904.4|207754.4|207915.5|207765.5|207915.5|207765.5|207902.7|207752.7|21
1639729860000|2021-12-17 08:31:00|207914.5|207764.5|207948.7|207798.7|207953.9|207803.9|207913.3|207763.3|35
1639729870000|2021-12-17 08:31:10|207948.4|207798.4|207957.7|207807.7|207958.6|207808.6|207948|207798|27
1639729880000|2021-12-17 08:31:20|207957.9|207807.9|207929|207779|207959.4|207809.4|207926.3|207776.3|37
1639729890000|2021-12-17 08:31:30|207928.8|207778.8|207935.5|207785.5|207936.9|207786.9|207924.2|207774.2|35
1639729900000|2021-12-17 08:31:40|207934.2|207784.2|207928.2|207778.2|207936.6|207786.6|207927.9|207777.9|33
1639729910000|2021-12-17 08:31:50|207928|207778|207919.1|207769.1|207931.2|207781.2|207918.8|207768.8|32
1639729920000|2021-12-17 08:32:00|207920.1|207770.1|207939.1|207789.1|207940|207790|207920.1|207770.1|36
1639729930000|2021-12-17 08:32:10|207939.5|207789.5|207928.9|207778.9|207939.5|207789.5|207923.2|207773.2|28
1639729940000|2021-12-17 08:32:20|207929.8|207779.8|207930.3|207780.3|207930.8|207780.8|207925.5|207775.5|17
1639729950000|2021-12-17 08:32:30|207930.7|207780.7|207957.9|207807.9|207957.9|207807.9|207929.6|207779.6|24
1639729960000|2021-12-17 08:32:40|207955.3|207805.3|207952.6|207802.6|207955.3|207805.3|207946.3|207796.3|32
1639729970000|2021-12-17 08:32:50|207952|207802|207948.8|207798.8|207953.5|207803.5|207947.9|207797.9|30
1639729980000|2021-12-17 08:33:00|207948.5|207798.5|207911.5|207761.5|207949.4|207799.4|207911.5|207761.5|35
1639729990000|2021-12-17 08:33:10|207913.4|207763.4|207925.9|207775.9|207926|207776|207912|207762|29
1639730000000|2021-12-17 08:33:20|207926|207776|207928.4|207778.4|207928.4|207778.4|207925.5|207775.5|19
1639730010000|2021-12-17 08:33:30|207928.7|207778.7|207926.6|207776.6|207929.2|207779.2|207926.5|207776.5|23
1639730020000|2021-12-17 08:33:40|207926.5|207776.5|207936.8|207786.8|207938.7|207788.7|207926.5|207776.5|29
1639730030000|2021-12-17 08:33:50|207936.6|207786.6|207939.2|207789.2|207940.4|207790.4|207936.3|207786.3|26
1639730040000|2021-12-17 08:34:00|207939.3|207789.3|207935.9|207785.9|207939.5|207789.5|207933.8|207783.8|23
1639730050000|2021-12-17 08:34:10|207941|207791|207954|207804|207955.7|207805.7|207941|207791|33
1639730060000|2021-12-17 08:34:20|207956.2|207806.2|207957.5|207807.5|207959.8|207809.8|207956.2|207806.2|26
1639730070000|2021-12-17 08:34:30|207958.6|207808.6|207958.7|207808.7|207958.8|207808.8|207957.4|207807.4|26
1639730080000|2021-12-17 08:34:40|207958.5|207808.5|207945.9|207795.9|207958.5|207808.5|207945.7|207795.7|26
1639730090000|2021-12-17 08:34:50|207946.2|207796.2|207947.9|207797.9|207949.6|207799.6|207945.6|207795.6|22
1639730100000|2021-12-17 08:35:00|207948.5|207798.5|207935.5|207785.5|207948.7|207798.7|207934|207784|20
1639730110000|2021-12-17 08:35:10|207935.3|207785.3|207939.6|207789.6|207942.9|207792.9|207933.5|207783.5|28
1639730120000|2021-12-17 08:35:20|207939.4|207789.4|207969.5|207819.5|207973.1|207823.1|207939.4|207789.4|25
1639730130000|2021-12-17 08:35:30|207969.4|207819.4|208062|207912|208065.8|207915.8|207969.4|207819.4|37
1639730140000|2021-12-17 08:35:40|208062.2|207912.2|208066.2|207916.2|208067.2|207917.2|208058.5|207908.5|35
1639730150000|2021-12-17 08:35:50|208068.9|207918.9|208070.9|207920.9|208071.1|207921.1|208047|207897|30
1639730160000|2021-12-17 08:36:00|208071.6|207921.6|208075.7|207925.7|208078|207928|208071.2|207921.2|31
1639730170000|2021-12-17 08:36:10|208076.3|207926.3|208074.9|207924.9|208076.8|207926.8|208073.3|207923.3|20
1639730180000|2021-12-17 08:36:20|208074.2|207924.2|208073.7|207923.7|208075.7|207925.7|208073.4|207923.4|25
1639730190000|2021-12-17 08:36:30|208073.6|207923.6|208069.8|207919.8|208073.6|207923.6|208062.7|207912.7|26
1639730200000|2021-12-17 08:36:40|208069.9|207919.9|208074.7|207924.7|208075.7|207925.7|208068.4|207918.4|14
1639730210000|2021-12-17 08:36:50|208071.6|207921.6|208075.1|207925.1|208078.1|207928.1|208070.9|207920.9|29
1639730220000|2021-12-17 08:37:00|208073.8|207923.8|208038.4|207888.4|208073.8|207923.8|208035.1|207885.1|32
1639730230000|2021-12-17 08:37:10|208037.9|207887.9|208012.6|207862.6|208038.8|207888.8|208010.2|207860.2|30
1639730240000|2021-12-17 08:37:20|208008.7|207858.7|207986.5|207836.5|208009.5|207859.5|207982.5|207832.5|32
1639730250000|2021-12-17 08:37:30|207985.4|207835.4|207984.7|207834.7|207988.6|207838.6|207984.5|207834.5|16
1639730260000|2021-12-17 08:37:40|207985.2|207835.2|207986.4|207836.4|207989.3|207839.3|207985.2|207835.2|16
1639730270000|2021-12-17 08:37:50|207986.1|207836.1|207981.4|207831.4|207986.1|207836.1|207981.4|207831.4|14
1639730280000|2021-12-17 08:38:00|207982.5|207832.5|207969.3|207819.3|207983.1|207833.1|207966.9|207816.9|31
1639730290000|2021-12-17 08:38:10|207969.7|207819.7|207977.1|207827.1|207982.6|207832.6|207968.6|207818.6|34
1639730300000|2021-12-17 08:38:20|207979|207829|207989.6|207839.6|207989.6|207839.6|207953.8|207803.8|33
1639730310000|2021-12-17 08:38:30|207988.7|207838.7|207987.5|207837.5|207998.3|207848.3|207987|207837|27
1639730320000|2021-12-17 08:38:40|207986.4|207836.4|207986.4|207836.4|207994.5|207844.5|207976.4|207826.4|32
1639730330000|2021-12-17 08:38:50|207982|207832|207979.8|207829.8|207986.3|207836.3|207976.2|207826.2|31
1639730340000|2021-12-17 08:39:00|207982.7|207832.7|207990.5|207840.5|207993.5|207843.5|207968.6|207818.6|37
1639730350000|2021-12-17 08:39:10|207987.3|207837.3|207986.9|207836.9|207994|207844|207986.3|207836.3|27
1639730360000|2021-12-17 08:39:20|207985.9|207835.9|207972.4|207822.4|207985.9|207835.9|207964.9|207814.9|37
1639730370000|2021-12-17 08:39:30|207972.7|207822.7|207979.3|207829.3|207982.2|207832.2|207965|207815|31
1639730380000|2021-12-17 08:39:40|207977.9|207827.9|207968.3|207818.3|207984.6|207834.6|207966.5|207816.5|35
1639730390000|2021-12-17 08:39:50|207974.7|207824.7|207969.2|207819.2|207975.6|207825.6|207966.8|207816.8|32
1639730400000|2021-12-17 08:40:00|207969|207819|207978.3|207828.3|207978.5|207828.5|207969|207819|27
1639730410000|2021-12-17 08:40:10|207974.4|207824.4|207979.2|207829.2|207979.3|207829.3|207962.1|207812.1|29
1639730420000|2021-12-17 08:40:20|207979.6|207829.6|207980|207830|207990.2|207840.2|207973.2|207823.2|32
1639730430000|2021-12-17 08:40:30|207978.6|207828.6|207984.4|207834.4|207984.4|207834.4|207975.3|207825.3|25
1639730440000|2021-12-17 08:40:40|207985.9|207835.9|207974.3|207824.3|207985.9|207835.9|207974.3|207824.3|28
1639730450000|2021-12-17 08:40:50|207975.4|207825.4|207986.9|207836.9|207989|207839|207973.2|207823.2|31
1639730460000|2021-12-17 08:41:00|207986.5|207836.5|207990.1|207840.1|207993|207843|207986.5|207836.5|27
1639730470000|2021-12-17 08:41:10|207990.4|207840.4|207989|207839|207990.5|207840.5|207985.3|207835.3|30
1639730480000|2021-12-17 08:41:20|207988.6|207838.6|207995.2|207845.2|207997.1|207847.1|207988.6|207838.6|25
1639730490000|2021-12-17 08:41:30|207995.3|207845.3|208013.5|207863.5|208018.1|207868.1|207995.3|207845.3|32
1639730500000|2021-12-17 08:41:40|208012.5|207862.5|208012|207862|208025.2|207875.2|208012|207862|19
1639730510000|2021-12-17 08:41:50|208010.4|207860.4|208005.9|207855.9|208014.6|207864.6|208004.6|207854.6|37
1639730520000|2021-12-17 08:42:00|208005.3|207855.3|207983.4|207833.4|208005.3|207855.3|207981.6|207831.6|34
1639730530000|2021-12-17 08:42:10|207981.8|207831.8|207990|207840|207992.4|207842.4|207976.1|207826.1|32
1639730540000|2021-12-17 08:42:20|207989.3|207839.3|207988.2|207838.2|207990|207840|207984.9|207834.9|22
1639730550000|2021-12-17 08:42:30|207987.8|207837.8|207986.5|207836.5|207990.5|207840.5|207971.5|207821.5|29
1639730560000|2021-12-17 08:42:40|207979.3|207829.3|207980|207830|207988.1|207838.1|207977.7|207827.7|32
1639730570000|2021-12-17 08:42:50|207980.6|207830.6|207978.6|207828.6|207982.2|207832.2|207976.9|207826.9|35
1639730580000|2021-12-17 08:43:00|207978.9|207828.9|207976.9|207826.9|207983.2|207833.2|207976.5|207826.5|29
1639730590000|2021-12-17 08:43:10|207978.1|207828.1|207980.6|207830.6|207985|207835|207974.9|207824.9|35
1639730600000|2021-12-17 08:43:20|207981.1|207831.1|207979.3|207829.3|207981.7|207831.7|207971.9|207821.9|31
1639730610000|2021-12-17 08:43:30|207979.7|207829.7|207970.9|207820.9|207983.5|207833.5|207970.9|207820.9|35
1639730620000|2021-12-17 08:43:40|207972.6|207822.6|207970.6|207820.6|207979.7|207829.7|207970.6|207820.6|32
1639730630000|2021-12-17 08:43:50|207973|207823|207975.7|207825.7|207980.5|207830.5|207972.1|207822.1|34
1639730640000|2021-12-17 08:44:00|207976.5|207826.5|207976.5|207826.5|207980.6|207830.6|207976.5|207826.5|28
1639730650000|2021-12-17 08:44:10|207976.7|207826.7|207970.1|207820.1|207977.4|207827.4|207970.1|207820.1|28
1639730660000|2021-12-17 08:44:20|207969.8|207819.8|207950.8|207800.8|207982.3|207832.3|207946.2|207796.2|35
1639730670000|2021-12-17 08:44:30|207951.2|207801.2|207942.9|207792.9|207951.9|207801.9|207941|207791|24
1639730680000|2021-12-17 08:44:40|207943.2|207793.2|207939.2|207789.2|207948.6|207798.6|207939.1|207789.1|20
1639730690000|2021-12-17 08:44:50|207941.5|207791.5|207942.2|207792.2|207942.2|207792.2|207939.9|207789.9|21
1639730700000|2021-12-17 08:45:00|207940.9|207790.9|207940.7|207790.7|207943.8|207793.8|207939.8|207789.8|26
1639730710000|2021-12-17 08:45:10|207940|207790|207932|207782|207941.8|207791.8|207931|207781|35
1639730720000|2021-12-17 08:45:20|207931.9|207781.9|207941.4|207791.4|207942.6|207792.6|207931.9|207781.9|24
1639730730000|2021-12-17 08:45:30|207941.3|207791.3|207932.6|207782.6|207942.7|207792.7|207932.6|207782.6|35
1639730740000|2021-12-17 08:45:40|207931.8|207781.8|207937.7|207787.7|207942|207792|207930.5|207780.5|26
1639730750000|2021-12-17 08:45:50|207938.8|207788.8|207938|207788|207940.2|207790.2|207937.7|207787.7|14
1639730760000|2021-12-17 08:46:00|207938.1|207788.1|207937.5|207787.5|207938.8|207788.8|207933.7|207783.7|29
1639730770000|2021-12-17 08:46:10|207938.3|207788.3|208015.3|207865.3|208015.3|207865.3|207937.4|207787.4|32
1639730780000|2021-12-17 08:46:20|208015|207865|208003.6|207853.6|208015|207865|208001.4|207851.4|37
1639730790000|2021-12-17 08:46:30|208005.2|207855.2|208012.9|207862.9|208012.9|207862.9|208001.4|207851.4|32
1639730800000|2021-12-17 08:46:40|208013.2|207863.2|208019.5|207869.5|208021.9|207871.9|208003.8|207853.8|34
1639730810000|2021-12-17 08:46:50|208019.7|207869.7|208018.2|207868.2|208022.3|207872.3|208018.1|207868.1|21
1639730820000|2021-12-17 08:47:00|208018.8|207868.8|208020.6|207870.6|208021.5|207871.5|208017.2|207867.2|27
1639730830000|2021-12-17 08:47:10|208020.3|207870.3|208021.1|207871.1|208021.8|207871.8|208017.9|207867.9|21
1639730840000|2021-12-17 08:47:20|208020.7|207870.7|208018.5|207868.5|208021.5|207871.5|208017.4|207867.4|18
1639730850000|2021-12-17 08:47:30|208018.4|207868.4|208016.4|207866.4|208020.2|207870.2|208014.6|207864.6|23
1639730860000|2021-12-17 08:47:40|208015.6|207865.6|208017.5|207867.5|208019.7|207869.7|208015.1|207865.1|17
1639730870000|2021-12-17 08:47:50|208017.3|207867.3|208019|207869|208021.7|207871.7|208016.8|207866.8|16
1639730880000|2021-12-17 08:48:00|208018.4|207868.4|208019.3|207869.3|208023.2|207873.2|208018.1|207868.1|22
1639730890000|2021-12-17 08:48:10|208020.5|207870.5|208021.4|207871.4|208028.6|207878.6|208020.5|207870.5|32
1639730900000|2021-12-17 08:48:20|208020.7|207870.7|208023.6|207873.6|208027.6|207877.6|208019.5|207869.5|26
1639730910000|2021-12-17 08:48:30|208024.3|207874.3|208013.7|207863.7|208025.6|207875.6|208006.9|207856.9|31
1639730920000|2021-12-17 08:48:40|208013.4|207863.4|208009|207859|208014.8|207864.8|208007.3|207857.3|30
1639730930000|2021-12-17 08:48:50|208009.5|207859.5|208001.9|207851.9|208018.8|207868.8|208001.6|207851.6|31
1639730940000|2021-12-17 08:49:00|208004|207854|207999.5|207849.5|208023.6|207873.6|207989|207839|29
1639730950000|2021-12-17 08:49:10|208000.3|207850.3|207969.4|207819.4|208003.7|207853.7|207964.3|207814.3|31
1639730960000|2021-12-17 08:49:20|207970.8|207820.8|207979.1|207829.1|207984.9|207834.9|207970.6|207820.6|29
1639730970000|2021-12-17 08:49:30|207978.6|207828.6|207974.5|207824.5|207985.6|207835.6|207972.4|207822.4|30
1639730980000|2021-12-17 08:49:40|207974.9|207824.9|207975.8|207825.8|207978.4|207828.4|207970.1|207820.1|28
1639730990000|2021-12-17 08:49:50|207976.9|207826.9|207970.7|207820.7|207976.9|207826.9|207967.2|207817.2|25
1639731000000|2021-12-17 08:50:00|207970.5|207820.5|207977.4|207827.4|207981.5|207831.5|207969.1|207819.1|32
1639731010000|2021-12-17 08:50:10|207978.7|207828.7|207983.1|207833.1|207983.1|207833.1|207971|207821|31
1639731020000|2021-12-17 08:50:20|207983.2|207833.2|207987.3|207837.3|207987.5|207837.5|207980.7|207830.7|20
1639731030000|2021-12-17 08:50:30|207987.6|207837.6|207987.1|207837.1|207988.4|207838.4|207986.2|207836.2|15
1639731040000|2021-12-17 08:50:40|207988.6|207838.6|207980.4|207830.4|207989.2|207839.2|207980.2|207830.2|24
1639731050000|2021-12-17 08:50:50|207980.1|207830.1|207985.4|207835.4|207986|207836|207980.1|207830.1|14
1639731060000|2021-12-17 08:51:00|207977.2|207827.2|207986|207836|207986.4|207836.4|207975.3|207825.3|28
1639731070000|2021-12-17 08:51:10|207987.5|207837.5|207992.2|207842.2|207992.4|207842.4|207986.4|207836.4|23
1639731080000|2021-12-17 08:51:20|207989.9|207839.9|207987.8|207837.8|207990.6|207840.6|207986.7|207836.7|16
1639731090000|2021-12-17 08:51:30|207987.2|207837.2|207985.9|207835.9|207993.8|207843.8|207985.9|207835.9|17
1639731100000|2021-12-17 08:51:40|207987.3|207837.3|207989.4|207839.4|207996.5|207892.3|207938.3|207834.6|21
1639731110000|2021-12-17 08:51:50|207985.9|207835.9|207988.6|207838.6|207991.1|207841.1|207985.2|207835.2|13
1639731120000|2021-12-17 08:52:00|207988.4|207838.4|207989|207839|207992.9|207842.9|207977.1|207827.1|21
1639731130000|2021-12-17 08:52:10|207988.4|207838.4|207985.3|207835.3|207993.4|207843.4|207982.6|207832.6|27
1639731140000|2021-12-17 08:52:20|207985.5|207835.5|208018|207868|208025.3|207875.3|207985.5|207835.5|30
1639731150000|2021-12-17 08:52:30|208017.9|207867.9|208021.8|207871.8|208024.5|207874.5|208014|207864|36
1639731160000|2021-12-17 08:52:40|208021.9|207871.9|208017.5|207867.5|208021.9|207871.9|208004.6|207854.6|34
1639731170000|2021-12-17 08:52:50|208017.7|207867.7|208019.5|207869.5|208022.6|207872.6|208012.6|207862.6|29
1639731180000|2021-12-17 08:53:00|208018.9|207868.9|208016.5|207866.5|208025.1|207875.1|208014.8|207864.8|34
1639731190000|2021-12-17 08:53:10|208019.5|207869.5|208019.2|207869.2|208021.2|207871.2|208012.7|207862.7|27
1639731200000|2021-12-17 08:53:20|208019|207869|208029.6|207879.6|208033.1|207883.1|208016.4|207866.4|29
1639731210000|2021-12-17 08:53:30|208029.8|207879.8|208028|207878|208032.2|207882.2|208027.5|207877.5|22
1639731220000|2021-12-17 08:53:40|208028.3|207878.3|207943.8|207793.8|208031.7|207881.7|207942.1|207792.1|29
1639731230000|2021-12-17 08:53:50|207942.7|207792.7|207945.2|207795.2|207948.8|207798.8|207939.8|207789.8|24
1639731240000|2021-12-17 08:54:00|207949.6|207799.6|207945.4|207795.4|207949.6|207799.6|207945.2|207795.2|16
1639731250000|2021-12-17 08:54:10|207945.9|207795.9|207944.2|207794.2|207949.2|207799.2|207942.1|207792.1|19
1639731260000|2021-12-17 08:54:20|207944.1|207794.1|207944.5|207794.5|207952|207802|207943.7|207793.7|21
1639731270000|2021-12-17 08:54:30|207945.4|207795.4|207941.2|207791.2|207948.2|207798.2|207941.2|207791.2|13
1639731280000|2021-12-17 08:54:40|207944.3|207794.3|207908|207758|207944.3|207794.3|207901.5|207751.5|30
1639731290000|2021-12-17 08:54:50|207907.7|207757.7|207933.5|207783.5|207938.5|207788.5|207907.7|207757.7|32
1639731300000|2021-12-17 08:55:00|207935.4|207785.4|207937.7|207787.7|207939.1|207789.1|207929|207779|28
1639731310000|2021-12-17 08:55:10|207936.5|207786.5|207940.2|207790.2|207943.1|207793.1|207933.7|207783.7|22
1639731320000|2021-12-17 08:55:20|207940.9|207790.9|207938.3|207788.3|207941.4|207791.4|207935|207785|25
1639731330000|2021-12-17 08:55:30|207937.5|207787.5|207937.5|207787.5|207940.2|207790.2|207935|207785|31
1639731340000|2021-12-17 08:55:40|207937.8|207787.8|207946.2|207796.2|207946.6|207796.6|207937.4|207787.4|23
1639731350000|2021-12-17 08:55:50|207946.8|207796.8|207978.5|207828.5|207981.8|207831.8|207944.4|207794.4|33
1639731360000|2021-12-17 08:56:00|207977.8|207827.8|207963.3|207813.3|207977.8|207827.8|207963.3|207813.3|29
1639731370000|2021-12-17 08:56:10|207962.9|207812.9|207971.5|207821.5|207971.7|207821.7|207961.6|207811.6|32
1639731380000|2021-12-17 08:56:20|207971.8|207821.8|207967.2|207817.2|207971.8|207821.8|207964.3|207814.3|29
1639731390000|2021-12-17 08:56:30|207967.7|207817.7|207956.1|207806.1|207984.5|207834.5|207946|207796|36
1639731400000|2021-12-17 08:56:40|207957.4|207807.4|207958.1|207808.1|207960.5|207810.5|207954.6|207804.6|26
1639731410000|2021-12-17 08:56:50|207956.5|207806.5|207953.7|207803.7|207961.9|207811.9|207949.1|207799.1|29
1639731420000|2021-12-17 08:57:00|207954.2|207804.2|207940.1|207790.1|207954.2|207804.2|207936.5|207786.5|29
1639731430000|2021-12-17 08:57:10|207940.2|207790.2|207917.9|207767.9|207941.3|207791.3|207911.1|207761.1|29
1639731440000|2021-12-17 08:57:20|207918|207768|207931.5|207781.5|207934.2|207784.2|207913.3|207763.3|32
1639731450000|2021-12-17 08:57:30|207931.8|207781.8|207935.4|207785.4|207935.4|207785.4|207923.4|207773.4|30
1639731460000|2021-12-17 08:57:40|207933.5|207783.5|207931.4|207781.4|207936.8|207786.8|207929|207779|27
1639731470000|2021-12-17 08:57:50|207931.5|207781.5|207912.4|207762.4|207934.9|207784.9|207909.5|207759.5|30
1639731480000|2021-12-17 08:58:00|207912.7|207762.7|207910.2|207760.2|207920.1|207770.1|207904.3|207754.3|28
1639731490000|2021-12-17 08:58:10|207912.1|207762.1|207902.5|207752.5|207912.1|207762.1|207901.5|207751.5|23
1639731500000|2021-12-17 08:58:20|207902|207752|207905.1|207755.1|207905.7|207755.7|207902|207752|12
1639731510000|2021-12-17 08:58:30|207905|207755|207899.4|207749.4|207910.9|207760.9|207899.4|207749.4|20
1639731520000|2021-12-17 08:58:40|207900.7|207750.7|207898.5|207748.5|207902.5|207752.5|207893.2|207743.2|22
1639731530000|2021-12-17 08:58:50|207898.7|207748.7|207904.7|207754.7|207906.8|207756.8|207898.7|207748.7|22
1639731540000|2021-12-17 08:59:00|207908.5|207758.5|207903.4|207753.4|207908.5|207758.5|207899.5|207749.5|18
1639731550000|2021-12-17 08:59:10|207903.2|207753.2|207906.8|207756.8|207909.4|207759.4|207902.4|207752.4|16
1639731560000|2021-12-17 08:59:20|207907|207757|207905.5|207755.5|207907.7|207757.7|207904.2|207754.2|17
1639731570000|2021-12-17 08:59:30|207905.3|207755.3|207903|207753|207905.7|207755.7|207901.2|207751.2|25
1639731580000|2021-12-17 08:59:40|207903.9|207753.9|207902.4|207752.4|207907.8|207757.8|207902.4|207752.4|24
1639731590000|2021-12-17 08:59:50|207899.5|207749.5|207901|207751|207902.1|207752.1|207898.9|207748.9|25
1639731600000|2021-12-17 09:00:00|207897.5|207747.5|207870.8|207720.8|207897.5|207747.5|207862.8|207712.8|37
1639731610000|2021-12-17 09:00:10|207868.2|207718.2|207939.1|207789.1|207939.1|207789.1|207868.2|207718.2|34
1639731620000|2021-12-17 09:00:20|207938.4|207788.4|207979.8|207829.8|207983.7|207833.7|207938.4|207788.4|38
1639731630000|2021-12-17 09:00:30|207978.9|207828.9|207981.9|207831.9|207985.3|207835.3|207978.4|207828.4|28
1639731640000|2021-12-17 09:00:40|207990.7|207840.7|207991.9|207841.9|207994.3|207844.3|207986.7|207836.7|29
1639731650000|2021-12-17 09:00:50|207991.5|207841.5|207992.8|207842.8|207995.9|207845.9|207991.5|207841.5|24
1639731660000|2021-12-17 09:01:00|207993.9|207843.9|208003.6|207853.6|208005.7|207855.7|207993.9|207843.9|24
1639731670000|2021-12-17 09:01:10|208002.9|207852.9|207996.1|207846.1|208002.9|207852.9|207995.8|207845.8|20
1639731680000|2021-12-17 09:01:20|207995.9|207845.9|207981.7|207831.7|207996.1|207846.1|207979.6|207829.6|27
1639731690000|2021-12-17 09:01:30|207980.7|207830.7|207981.1|207831.1|207984|207834|207977.7|207827.7|16
1639731700000|2021-12-17 09:01:40|207980.5|207830.5|207981.1|207831.1|207981.8|207831.8|207979.4|207829.4|19
1639731710000|2021-12-17 09:01:50|207980.9|207830.9|207978.9|207828.9|207982.5|207832.5|207978.9|207828.9|20
1639731720000|2021-12-17 09:02:00|207981.5|207831.5|207989.6|207839.6|207995.3|207845.3|207981.5|207831.5|34
1639731730000|2021-12-17 09:02:10|207989.9|207839.9|207989.6|207839.6|207992.8|207842.8|207987.9|207837.9|28
1639731740000|2021-12-17 09:02:20|207989.7|207839.7|207986.3|207836.3|207990.7|207840.7|207986.1|207836.1|31
1639731750000|2021-12-17 09:02:30|207993.5|207843.5|207991.3|207841.3|207997.8|207847.8|207988.9|207838.9|34
1639731760000|2021-12-17 09:02:40|207990.9|207840.9|207995.2|207845.2|207997.2|207847.2|207990.2|207840.2|24
1639731770000|2021-12-17 09:02:50|207994.6|207844.6|207988.9|207838.9|207996.6|207846.6|207988.8|207838.8|29
1639731780000|2021-12-17 09:03:00|207989|207839|207988.3|207838.3|207989.4|207839.4|207986.8|207836.8|23
1639731790000|2021-12-17 09:03:10|207988.8|207838.8|207991.6|207841.6|207996.8|207846.8|207988.8|207838.8|29
1639731800000|2021-12-17 09:03:20|207991.5|207841.5|207993.9|207843.9|207999.3|207849.3|207990.8|207840.8|32
1639731810000|2021-12-17 09:03:30|207994.5|207844.5|208012.6|207862.6|208012.6|207862.6|207987.3|207837.3|37
1639731820000|2021-12-17 09:03:40|208027|207877|208027.2|207877.2|208038.5|207888.5|208020|207870|35
1639731830000|2021-12-17 09:03:50|208024.7|207874.7|207989.8|207839.8|208024.7|207874.7|207988.6|207838.6|29
1639731840000|2021-12-17 09:04:00|207989.3|207839.3|207990.8|207840.8|207996.2|207846.2|207987.5|207837.5|29
1639731850000|2021-12-17 09:04:10|207991|207841|207995.5|207845.5|207998.1|207848.1|207991|207841|23
1639731860000|2021-12-17 09:04:20|207994.3|207844.3|207945.8|207795.8|207998.2|207848.2|207945.6|207795.6|27
1639731870000|2021-12-17 09:04:30|207945|207795|207938.6|207788.6|207949|207799|207938.6|207788.6|24
1639731880000|2021-12-17 09:04:40|207939.7|207789.7|207937.5|207787.5|207940.2|207790.2|207934|207784|29
1639731890000|2021-12-17 09:04:50|207937.1|207787.1|207937.8|207787.8|207938.8|207788.8|207935.9|207785.9|23
1639731900000|2021-12-17 09:05:00|207937.7|207787.7|207935.4|207785.4|207937.7|207787.7|207935|207785|22
1639731910000|2021-12-17 09:05:10|207935.2|207785.2|207937.8|207787.8|207938.1|207788.1|207935.2|207785.2|16
1639731920000|2021-12-17 09:05:20|207937.9|207787.9|207935.8|207785.8|207938.1|207788.1|207935.7|207785.7|20
1639731930000|2021-12-17 09:05:30|207936.3|207786.3|207943.7|207793.7|207943.7|207793.7|207936.3|207786.3|27
1639731940000|2021-12-17 09:05:40|207943.5|207793.5|207933.8|207783.8|207944|207794|207930|207780|34
1639731950000|2021-12-17 09:05:50|207935.9|207785.9|207934.3|207784.3|207937.9|207787.9|207933.4|207783.4|34
1639731960000|2021-12-17 09:06:00|207933.9|207783.9|207993|207843|207993.4|207843.4|207932.4|207782.4|28
1639731970000|2021-12-17 09:06:10|207992.9|207842.9|207979.7|207829.7|207993.8|207843.8|207978.9|207828.9|27
1639731980000|2021-12-17 09:06:20|207979.6|207829.6|207982.2|207832.2|207983.1|207833.1|207978.1|207828.1|34
1639731990000|2021-12-17 09:06:30|207982.1|207832.1|207947.2|207797.2|207982.9|207832.9|207940.1|207790.1|37
1639732000000|2021-12-17 09:06:40|207948.1|207798.1|207950|207800|207952.7|207802.7|207945.6|207795.6|33
1639732010000|2021-12-17 09:06:50|207950.6|207800.6|207948.9|207798.9|207950.6|207800.6|207945.8|207795.8|30
1639732020000|2021-12-17 09:07:00|207947.2|207797.2|207944.6|207794.6|207948.6|207798.6|207943.1|207793.1|32
1639732030000|2021-12-17 09:07:10|207945.8|207795.8|207949.9|207799.9|207950.6|207800.6|207944.1|207794.1|31
1639732040000|2021-12-17 09:07:20|207950.2|207800.2|207945.5|207795.5|207950.8|207800.8|207944.8|207794.8|23
1639732050000|2021-12-17 09:07:30|207945.8|207795.8|207957.2|207807.2|207957.2|207807.2|207945.8|207795.8|31
1639732060000|2021-12-17 09:07:40|207954.3|207804.3|207994.6|207844.6|208000.1|207850.1|207953.5|207803.5|35
1639732070000|2021-12-17 09:07:50|207995.6|207845.6|207989.1|207839.1|207999.3|207849.3|207989.1|207839.1|34
1639732080000|2021-12-17 09:08:00|207989.7|207839.7|207989.6|207839.6|207991.5|207841.5|207978.2|207828.2|36
1639732090000|2021-12-17 09:08:10|207989.4|207839.4|207991.9|207841.9|207994.5|207844.5|207987.4|207837.4|32
1639732100000|2021-12-17 09:08:20|207993.4|207843.4|207991.4|207841.4|207995.6|207845.6|207991.4|207841.4|27
1639732110000|2021-12-17 09:08:30|207992.2|207842.2|207982.7|207832.7|207992.6|207842.6|207979.3|207829.3|30
1639732120000|2021-12-17 09:08:40|207982.8|207832.8|207978.8|207828.8|207982.8|207832.8|207977.7|207827.7|30
1639732130000|2021-12-17 09:08:50|207978.3|207828.3|207970.6|207820.6|207980.5|207830.5|207960.8|207810.8|34
1639732140000|2021-12-17 09:09:00|207971.2|207821.2|207943.5|207793.5|207974.6|207824.6|207943.5|207793.5|33
1639732150000|2021-12-17 09:09:10|207943|207793|207938.1|207788.1|207945.1|207795.1|207936.4|207786.4|24
1639732160000|2021-12-17 09:09:20|207939.2|207789.2|207938.1|207788.1|207945|207795|207937.9|207787.9|26
1639732170000|2021-12-17 09:09:30|207937.8|207787.8|207938.2|207788.2|207939.6|207789.6|207934.1|207784.1|27
1639732180000|2021-12-17 09:09:40|207938.4|207788.4|207938.5|207788.5|207940.9|207790.9|207938.3|207788.3|22
1639732190000|2021-12-17 09:09:50|207939.4|207789.4|207936.3|207786.3|207939.4|207789.4|207933.5|207783.5|30
1639732200000|2021-12-17 09:10:00|207935.4|207785.4|207942.1|207792.1|207942.8|207792.8|207934.8|207784.8|26
1639732210000|2021-12-17 09:10:10|207944.1|207794.1|207943.3|207793.3|207946.2|207796.2|207942.8|207792.8|21
1639732220000|2021-12-17 09:10:20|207943.5|207793.5|207948.9|207798.9|207948.9|207798.9|207941.2|207791.2|23
1639732230000|2021-12-17 09:10:30|207947.7|207797.7|207945.8|207795.8|207947.7|207797.7|207942.5|207792.5|24
1639732240000|2021-12-17 09:10:40|207943.6|207793.6|207944.5|207794.5|207945.2|207795.2|207941.9|207791.9|26
1639732250000|2021-12-17 09:10:50|207945.7|207795.7|207955.2|207805.2|207956.9|207806.9|207945.7|207795.7|33
1639732260000|2021-12-17 09:11:00|207956.1|207806.1|207955.8|207805.8|207956.8|207806.8|207955|207805|25
1639732270000|2021-12-17 09:11:10|207974.5|207824.5|207989.9|207839.9|207993.4|207843.4|207974.5|207824.5|32
1639732280000|2021-12-17 09:11:20|207988.8|207838.8|207986.9|207836.9|207991.5|207841.5|207986.6|207836.6|30
1639732290000|2021-12-17 09:11:30|207985|207835|207920.6|207770.6|207988.3|207838.3|207914.4|207764.4|37
1639732300000|2021-12-17 09:11:40|207922.5|207772.5|207948.5|207798.5|207948.5|207798.5|207918.2|207768.2|39
1639732310000|2021-12-17 09:11:50|207947.4|207797.4|207950.2|207800.2|207959.8|207809.8|207943.8|207793.8|36
1639732320000|2021-12-17 09:12:00|207949.1|207799.1|207922.4|207772.4|207949.1|207799.1|207919|207769|36
1639732330000|2021-12-17 09:12:10|207922|207772|207932.6|207782.6|207937.7|207787.7|207918.1|207768.1|36
1639732340000|2021-12-17 09:12:20|207932.8|207782.8|207931.1|207781.1|207935.5|207785.5|207928.6|207778.6|36
1639732350000|2021-12-17 09:12:30|207932.1|207782.1|207979.2|207829.2|207988.4|207838.4|207928.7|207778.7|32
1639732360000|2021-12-17 09:12:40|207979.3|207829.3|207988.6|207838.6|207991.6|207841.6|207976.9|207826.9|33
1639732370000|2021-12-17 09:12:50|207989.8|207839.8|207975.1|207825.1|207989.8|207839.8|207975.1|207825.1|31
1639732380000|2021-12-17 09:13:00|207975.3|207825.3|207980.4|207830.4|207983|207833|207975.3|207825.3|35
1639732390000|2021-12-17 09:13:10|207981.2|207831.2|207975.2|207825.2|207981.8|207831.8|207974.7|207824.7|26
1639732400000|2021-12-17 09:13:20|207975.9|207825.9|207972.5|207822.5|207980.5|207830.5|207972.5|207822.5|35
1639732410000|2021-12-17 09:13:30|207972.8|207822.8|207972.1|207822.1|207976.3|207826.3|207969.9|207819.9|30
1639732420000|2021-12-17 09:13:40|207969.6|207819.6|207984.5|207834.5|207985.9|207835.9|207968.5|207818.5|30
1639732430000|2021-12-17 09:13:50|207975.5|207825.5|207966.5|207816.5|207976|207826|207966.5|207816.5|31
1639732440000|2021-12-17 09:14:00|207964.6|207814.6|207976.1|207826.1|207989|207839|207964.6|207814.6|38
1639732450000|2021-12-17 09:14:10|207976.7|207826.7|207975.6|207825.6|207979.8|207829.8|207968.1|207818.1|30
1639732460000|2021-12-17 09:14:20|207975.5|207825.5|207974|207824|207976.8|207826.8|207973.2|207823.2|32
1639732470000|2021-12-17 09:14:30|207976.3|207826.3|207978.3|207828.3|207981.1|207831.1|207974.2|207824.2|33
1639732480000|2021-12-17 09:14:40|207980.7|207830.7|207982.2|207832.2|207984.3|207834.3|207977.6|207827.6|27
1639732490000|2021-12-17 09:14:50|207981.5|207831.5|207977.6|207827.6|207981.5|207831.5|207975.9|207825.9|27
1639732500000|2021-12-17 09:15:00|207977.5|207827.5|207993.6|207843.6|207993.7|207843.7|207976.2|207826.2|39
1639732510000|2021-12-17 09:15:10|207995.4|207845.4|207979.3|207829.3|207995.8|207845.8|207974.6|207824.6|35
1639732520000|2021-12-17 09:15:20|207978.5|207828.5|207980.4|207830.4|207982.4|207832.4|207975.2|207825.2|36
1639732530000|2021-12-17 09:15:30|207981.3|207831.3|207994.7|207844.7|208001.8|207851.8|207979.6|207829.6|36
1639732540000|2021-12-17 09:15:40|207987|207837|207991.3|207841.3|207999.5|207849.5|207982|207832|37
1639732550000|2021-12-17 09:15:50|207992.5|207842.5|207985.2|207835.2|207997.7|207847.7|207984.2|207834.2|32
1639732560000|2021-12-17 09:16:00|207986.4|207836.4|207978.5|207828.5|207986.4|207836.4|207976.7|207826.7|32
1639732570000|2021-12-17 09:16:10|207978.9|207828.9|207972.7|207822.7|207978.9|207828.9|207949.1|207799.1|29
1639732580000|2021-12-17 09:16:20|207974.8|207824.8|207946.3|207796.3|207976.9|207826.9|207946.3|207796.3|29
1639732590000|2021-12-17 09:16:30|207947.1|207797.1|207942|207792|207950.2|207800.2|207942|207792|38
1639732600000|2021-12-17 09:16:40|207942.3|207792.3|207943.5|207793.5|207949|207799|207937.1|207787.1|36
1639732610000|2021-12-17 09:16:50|207943.4|207793.4|207945.9|207795.9|207948.8|207798.8|207942.2|207792.2|37
1639732620000|2021-12-17 09:17:00|207946.3|207796.3|207946.3|207796.3|207953|207803|207944.5|207794.5|36
1639732630000|2021-12-17 09:17:10|207943.9|207793.9|207944.9|207794.9|207951.6|207801.6|207943.1|207793.1|33
1639732640000|2021-12-17 09:17:20|207944.5|207794.5|207942.5|207792.5|207946.2|207796.2|207937.5|207787.5|34
1639732650000|2021-12-17 09:17:30|207943.4|207793.4|207940.9|207790.9|207947.6|207797.6|207938.1|207788.1|31
1639732660000|2021-12-17 09:17:40|207941.1|207791.1|207939.7|207789.7|207941.5|207791.5|207939.7|207789.7|18
1639732670000|2021-12-17 09:17:50|207939.8|207789.8|207941.5|207791.5|207942.4|207792.4|207936.7|207786.7|24
1639732680000|2021-12-17 09:18:00|207941.8|207791.8|207937.9|207787.9|207942.8|207792.8|207937.5|207787.5|26
1639732690000|2021-12-17 09:18:10|207937.3|207787.3|207935.6|207785.6|207937.3|207787.3|207935.1|207785.1|27
1639732700000|2021-12-17 09:18:20|207935.7|207785.7|207914.5|207764.5|207936.7|207786.7|207911.3|207761.3|24
1639732710000|2021-12-17 09:18:30|207913.9|207763.9|207885.6|207735.6|207919.3|207769.3|207879.7|207729.7|38
1639732720000|2021-12-17 09:18:40|207884.7|207734.7|207886.5|207736.5|207892.1|207742.1|207882|207732|32
1639732730000|2021-12-17 09:18:50|207884.7|207734.7|207886.3|207736.3|207886.3|207736.3|207882.5|207732.5|25
1639732740000|2021-12-17 09:19:00|207886.2|207736.2|207894.1|207744.1|207901.1|207751.1|207885.1|207735.1|33
1639732750000|2021-12-17 09:19:10|207893.6|207743.6|207882.4|207732.4|207894.5|207744.5|207880.4|207730.4|27
1639732760000|2021-12-17 09:19:20|207882.6|207732.6|207881.2|207731.2|207886.6|207736.6|207880.8|207730.8|24
1639732770000|2021-12-17 09:19:30|207882|207732|207882.3|207732.3|207883.4|207733.4|207881.5|207731.5|20
1639732780000|2021-12-17 09:19:40|207882.2|207732.2|207875.3|207725.3|207883.6|207733.6|207871.9|207721.9|22
1639732790000|2021-12-17 09:19:50|207875.7|207725.7|207876.9|207726.9|207880.8|207730.8|207860.4|207710.4|32
1639732800000|2021-12-17 09:20:00|207883.9|207733.9|207858|207708|207883.9|207733.9|207858|207708|29
1639732810000|2021-12-17 09:20:10|207858.5|207708.5|207883.1|207733.1|207884.3|207734.3|207858.5|207708.5|29
1639732820000|2021-12-17 09:20:20|207886.6|207736.6|207884.4|207734.4|207890.8|207740.8|207884.4|207734.4|32
1639732830000|2021-12-17 09:20:30|207885.2|207735.2|207880.7|207730.7|207887.2|207737.2|207874.8|207724.8|30
1639732840000|2021-12-17 09:20:40|207880.3|207730.3|207878.2|207728.2|207888.6|207738.6|207876.3|207726.3|38
1639732850000|2021-12-17 09:20:50|207879.3|207729.3|207846.6|207696.6|207884.3|207734.3|207844.1|207694.1|39
1639732860000|2021-12-17 09:21:00|207846.8|207696.8|207863.7|207713.7|207864.4|207714.4|207844.9|207694.9|34
1639732870000|2021-12-17 09:21:10|207863.5|207713.5|207852.4|207702.4|207863.9|207713.9|207848.1|207698.1|28
1639732880000|2021-12-17 09:21:20|207850.5|207700.5|207848.7|207698.7|207854.5|207704.5|207845|207695|38
1639732890000|2021-12-17 09:21:30|207848.4|207698.4|207852.8|207702.8|207859.8|207709.8|207843.1|207693.1|35
1639732900000|2021-12-17 09:21:40|207857.1|207707.1|207844.4|207694.4|207860.4|207710.4|207842.1|207692.1|36
1639732910000|2021-12-17 09:21:50|207850.8|207700.8|207858.1|207708.1|207865.2|207715.2|207850.2|207700.2|30
1639732920000|2021-12-17 09:22:00|207858.4|207708.4|207872.2|207722.2|207875.4|207725.4|207855.6|207705.6|35
1639732930000|2021-12-17 09:22:10|207871.5|207721.5|207891|207741|207891.6|207741.6|207871.5|207721.5|33
1639732940000|2021-12-17 09:22:20|207892.6|207742.6|207892.9|207742.9|207900.8|207750.8|207891.2|207741.2|30
1639732950000|2021-12-17 09:22:30|207892.5|207742.5|207851.9|207701.9|207892.5|207742.5|207845.7|207695.7|29
1639732960000|2021-12-17 09:22:40|207850.9|207700.9|207845.1|207695.1|207850.9|207700.9|207842.8|207692.8|26
1639732970000|2021-12-17 09:22:50|207845.3|207695.3|207818.9|207668.9|207845.4|207695.4|207810.3|207660.3|31
1639732980000|2021-12-17 09:23:00|207818.5|207668.5|207818.3|207668.3|207819.3|207669.3|207811|207661|29
1639732990000|2021-12-17 09:23:10|207818.7|207668.7|207819.8|207669.8|207825|207675|207818.7|207668.7|25
1639733000000|2021-12-17 09:23:20|207819.6|207669.6|207828.2|207678.2|207828.2|207678.2|207815.5|207665.5|28
1639733010000|2021-12-17 09:23:30|207828.6|207678.6|207822.4|207672.4|207829.2|207679.2|207819.6|207669.6|33
1639733020000|2021-12-17 09:23:40|207822.9|207672.9|207827.8|207677.8|207829|207679|207822.6|207672.6|21
1639733030000|2021-12-17 09:23:50|207829.1|207679.1|207865.1|207715.1|207868|207718|207827.2|207677.2|28
1639733040000|2021-12-17 09:24:00|207868.7|207718.7|207859.7|207709.7|207868.7|207718.7|207858.7|207708.7|29
1639733050000|2021-12-17 09:24:10|207859.8|207709.8|207881.8|207731.8|207881.8|207731.8|207858.1|207708.1|21
1639733060000|2021-12-17 09:24:20|207873|207723|207870.2|207720.2|207877.4|207727.4|207864|207714|28
1639733070000|2021-12-17 09:24:30|207869.1|207719.1|207866.6|207716.6|207889.5|207739.5|207860.8|207710.8|30
1639733080000|2021-12-17 09:24:40|207860.6|207710.6|207868.2|207718.2|207869.5|207719.5|207859.8|207709.8|30
1639733090000|2021-12-17 09:24:50|207867.1|207717.1|207882.1|207732.1|207882.1|207732.1|207864.4|207714.4|31
1639733100000|2021-12-17 09:25:00|207881.8|207731.8|207881|207731|207882.2|207732.2|207878.5|207728.5|28
1639733110000|2021-12-17 09:25:10|207880.3|207730.3|207880.5|207730.5|207882.4|207732.4|207880.3|207730.3|18
1639733120000|2021-12-17 09:25:20|207881|207731|207895.6|207745.6|207895.8|207745.8|207877.8|207727.8|26
1639733130000|2021-12-17 09:25:30|207895.5|207745.5|207891.7|207741.7|207897.7|207747.7|207889|207739|27
1639733140000|2021-12-17 09:25:40|207891.8|207741.8|207890.5|207740.5|207892|207742|207886.7|207736.7|26
1639733150000|2021-12-17 09:25:50|207891.2|207741.2|207891.3|207741.3|207891.8|207741.8|207888.8|207738.8|18
1639733160000|2021-12-17 09:26:00|207891|207741|207885.9|207735.9|207891|207741|207883.7|207733.7|24
1639733170000|2021-12-17 09:26:10|207886.2|207736.2|207869.5|207719.5|207886.2|207736.2|207842.6|207692.6|33
1639733180000|2021-12-17 09:26:20|207865.6|207715.6|207866.8|207716.8|207867.8|207717.8|207860.5|207710.5|29
1639733190000|2021-12-17 09:26:30|207863.4|207713.4|207861.8|207711.8|207870|207720|207861.2|207711.2|26
1639733200000|2021-12-17 09:26:40|207863.1|207713.1|207888.2|207738.2|207888.2|207738.2|207860.9|207710.9|28
1639733210000|2021-12-17 09:26:50|207887.5|207737.5|207879.1|207729.1|207891.6|207741.6|207872|207722|28
1639733220000|2021-12-17 09:27:00|207879.2|207729.2|207890.2|207740.2|207895|207745|207861.6|207711.6|38
1639733230000|2021-12-17 09:27:10|207891.7|207741.7|207888.4|207738.4|207892.5|207742.5|207885.1|207735.1|31
1639733240000|2021-12-17 09:27:20|207890.5|207740.5|207893.7|207743.7|207896|207746|207889.8|207739.8|24
1639733250000|2021-12-17 09:27:30|207893.2|207743.2|207893|207743|207896.2|207746.2|207890.1|207740.1|25
1639733260000|2021-12-17 09:27:40|207893.3|207743.3|207897.8|207747.8|207899.7|207749.7|207892.3|207742.3|27
1639733270000|2021-12-17 09:27:50|207897.5|207747.5|207882.1|207732.1|207897.7|207747.7|207881.5|207731.5|30
1639733280000|2021-12-17 09:28:00|207883.2|207733.2|207879.4|207729.4|207885|207735|207879.4|207729.4|28
1639733290000|2021-12-17 09:28:10|207871.2|207721.2|207863.1|207713.1|207875.2|207725.2|207862.1|207712.1|31
1639733300000|2021-12-17 09:28:20|207861.8|207711.8|207864.5|207714.5|207866.1|207716.1|207861.8|207711.8|26
1639733310000|2021-12-17 09:28:30|207865.1|207715.1|207861.4|207711.4|207865.1|207715.1|207859.5|207709.5|21
1639733320000|2021-12-17 09:28:40|207861|207711|207861.5|207711.5|207861.5|207711.5|207859.7|207709.7|19
1639733330000|2021-12-17 09:28:50|207861|207711|207857.1|207707.1|207861.2|207711.2|207857.1|207707.1|26
1639733340000|2021-12-17 09:29:00|207857.7|207707.7|207858.3|207708.3|207860.8|207710.8|207857.7|207707.7|28
1639733350000|2021-12-17 09:29:10|207857.9|207707.9|207946.5|207796.5|207949.2|207799.2|207857.9|207707.9|25
1639733360000|2021-12-17 09:29:20|207947|207797|207935.9|207785.9|207948.5|207798.5|207934.4|207784.4|28
1639733370000|2021-12-17 09:29:30|207937.2|207787.2|207935.2|207785.2|207938.7|207788.7|207934.2|207784.2|23
1639733380000|2021-12-17 09:29:40|207935.1|207785.1|207952.5|207802.5|207962.4|207812.4|207932|207782|26
1639733390000|2021-12-17 09:29:50|207953.6|207803.6|208000.2|207850.2|208000.6|207850.6|207953.2|207803.2|27
1639733400000|2021-12-17 09:30:00|208001|207851|207985.6|207835.6|208001.8|207851.8|207969.8|207819.8|33
1639733410000|2021-12-17 09:30:10|207990.1|207840.1|207981.9|207831.9|207997.2|207847.2|207973.8|207823.8|29
1639733420000|2021-12-17 09:30:20|207981.8|207831.8|207994.5|207844.5|208035.1|207885.1|207978.6|207828.6|33
1639733430000|2021-12-17 09:30:30|207994.9|207844.9|207969|207819|207994.9|207844.9|207948.6|207798.6|33
1639733440000|2021-12-17 09:30:40|207970.4|207820.4|207949.2|207799.2|207970.4|207820.4|207938.3|207788.3|35
1639733450000|2021-12-17 09:30:50|207950.3|207800.3|207970.4|207820.4|207970.4|207820.4|207944|207794|25
1639733460000|2021-12-17 09:31:00|207970.9|207820.9|207975.3|207825.3|207983.7|207833.7|207970.9|207820.9|33
1639733470000|2021-12-17 09:31:10|207971.4|207821.4|207970.9|207820.9|207978.8|207828.8|207963.3|207813.3|35
1639733480000|2021-12-17 09:31:20|207971|207821|207977.4|207827.4|207994.8|207844.8|207971|207821|33
1639733490000|2021-12-17 09:31:30|207977.3|207827.3|207957.4|207807.4|207994.3|207844.3|207956.5|207806.5|33
1639733500000|2021-12-17 09:31:40|207956.2|207806.2|207957.1|207807.1|207962.2|207812.2|207956.2|207806.2|25
1639733510000|2021-12-17 09:31:50|207953.9|207803.9|207956.9|207806.9|207959.2|207809.2|207952.8|207802.8|29
1639733520000|2021-12-17 09:32:00|207956.6|207806.6|207981.3|207831.3|207982|207832|207954.3|207804.3|33
1639733530000|2021-12-17 09:32:10|207982.1|207832.1|207984.5|207834.5|207988.1|207838.1|207981.2|207831.2|33
1639733540000|2021-12-17 09:32:20|207982.2|207832.2|207984.5|207834.5|207986.4|207836.4|207923.9|207773.9|30
1639733550000|2021-12-17 09:32:30|207985|207835|207960.2|207810.2|207985|207835|207952.2|207802.2|36
1639733560000|2021-12-17 09:32:40|207960.7|207810.7|207960.5|207810.5|207966.1|207816.1|207956.1|207806.1|32
1639733570000|2021-12-17 09:32:50|207961.2|207811.2|207961.8|207811.8|207965.7|207865.3|207915.3|207811.2|31
1639733580000|2021-12-17 09:33:00|207961.5|207811.5|207964|207814|207964|207814|207960|207810|27
1639733590000|2021-12-17 09:33:10|207963|207813|207962|207812|207965.9|207815.9|207960.8|207810.8|25
1639733600000|2021-12-17 09:33:20|207963.1|207813.1|207958.8|207808.8|207964.1|207814.1|207958.8|207808.8|23
1639733610000|2021-12-17 09:33:30|207961.2|207811.2|207961.6|207811.6|207964.3|207814.3|207960.4|207810.4|19
1639733620000|2021-12-17 09:33:40|207961.3|207811.3|207960.4|207810.4|207964.3|207814.3|207928.5|207778.5|31
1639733630000|2021-12-17 09:33:50|207963.6|207813.6|207961.7|207811.7|207969.9|207819.9|207957.9|207807.9|28
1639733640000|2021-12-17 09:34:00|207962.7|207812.7|207962.2|207812.2|207962.8|207812.8|207958.6|207808.6|24
1639733650000|2021-12-17 09:34:10|207962.3|207812.3|207958.5|207808.5|207962.3|207812.3|207958.4|207808.4|18
1639733660000|2021-12-17 09:34:20|207958.9|207808.9|207963.4|207813.4|207973|207823|207956.2|207806.2|22
1639733670000|2021-12-17 09:34:30|207963.5|207813.5|207980.3|207830.3|207982.3|207870.1|207920.1|207812.7|32
1639733680000|2021-12-17 09:34:40|207983.4|207833.4|207981.2|207831.2|207985.4|207835.4|207978.9|207828.9|24
1639733690000|2021-12-17 09:34:50|207981.5|207831.5|207954.8|207804.8|207981.5|207831.5|207953.1|207803.1|26
1639733700000|2021-12-17 09:35:00|207951|207801|207956.5|207806.5|207957.7|207807.7|207950.9|207800.9|25
1639733710000|2021-12-17 09:35:10|207955.5|207805.5|207957.3|207807.3|207958.6|207808.6|207952.9|207802.9|20
1639733720000|2021-12-17 09:35:20|207956.3|207806.3|207959.2|207809.2|207964.1|207814.1|207953.4|207803.4|16
1639733730000|2021-12-17 09:35:30|207959.6|207809.6|207958.2|207808.2|207960|207810|207957.1|207807.1|22
1639733740000|2021-12-17 09:35:40|207959.2|207809.2|207958.8|207808.8|207960|207810|207956.4|207806.4|21
1639733750000|2021-12-17 09:35:50|207961.1|207811.1|207961.8|207811.8|207963.2|207813.2|207957.2|207807.2|27
1639733760000|2021-12-17 09:36:00|207957.3|207807.3|207962.6|207812.6|207968.1|207818.1|207957.3|207807.3|30
1639733770000|2021-12-17 09:36:10|207963|207813|207961.3|207811.3|207967.7|207817.7|207958.3|207808.3|30
1639733780000|2021-12-17 09:36:20|207960|207810|207963.6|207813.6|207965.7|207815.7|207959.1|207809.1|27
1639733790000|2021-12-17 09:36:30|207963.9|207813.9|207961.6|207811.6|207965.8|207815.8|207959|207809|27
1639733800000|2021-12-17 09:36:40|207961.9|207811.9|208075|207925|208076.6|207926.6|207961.8|207811.8|30
1639733810000|2021-12-17 09:36:50|208075.1|207925.1|208107.7|207957.7|208107.7|207957.7|208072.6|207922.6|34
1639733820000|2021-12-17 09:37:00|208109.2|207959.2|208102.3|207952.3|208118.7|207968.7|208102.3|207952.3|38
1639733830000|2021-12-17 09:37:10|208102.5|207952.5|208101.2|207951.2|208105.8|207955.8|208095.9|207945.9|24
1639733840000|2021-12-17 09:37:20|208100.9|207950.9|208106.8|207956.8|208106.8|207956.8|208099|207949|19
1639733850000|2021-12-17 09:37:30|208107|207957|208110.8|207960.8|208121.5|207971.5|208102.7|207952.7|22
1639733860000|2021-12-17 09:37:40|208112.9|207962.9|208113.8|207963.8|208116.9|207966.9|208112.3|207962.3|17
1639733870000|2021-12-17 09:37:50|208114.3|207964.3|208111.2|207961.2|208114.7|207964.7|208109.4|207959.4|28
1639733880000|2021-12-17 09:38:00|208107|207957|208114.3|207964.3|208115|207965|208107|207957|24
1639733890000|2021-12-17 09:38:10|208114.8|207964.8|208112.8|207962.8|208115.2|207965.2|208111|207961|20
1639733900000|2021-12-17 09:38:20|208114.7|207964.7|208115.5|207965.5|208117.6|207967.6|208108.3|207958.3|24
1639733910000|2021-12-17 09:38:30|208117.2|207967.2|208168.8|208018.8|208180.6|208071|208117.2|207967.2|37
1639733920000|2021-12-17 09:38:40|208166.4|208016.4|208168.7|208018.7|208170.9|208020.9|208161.7|208011.7|36
1639733930000|2021-12-17 09:38:50|208172|208022|208183.6|208033.6|208187.7|208037.7|208172|208022|27
1639733940000|2021-12-17 09:39:00|208178.2|208028.2|208203|208053|208209.2|208059.2|208173.7|208023.7|36
1639733950000|2021-12-17 09:39:10|208201.9|208051.9|208209.5|208059.5|208210.2|208060.2|208197.4|208047.4|22
1639733960000|2021-12-17 09:39:20|208211.5|208061.5|208212.6|208062.6|208214.2|208064.2|208209.7|208059.7|18
1639733970000|2021-12-17 09:39:30|208211.1|208061.1|208211.9|208061.9|208211.9|208061.9|208209.1|208059.1|17
1639733980000|2021-12-17 09:39:40|208212.2|208062.2|208216.6|208066.6|208216.6|208066.6|208211.4|208061.4|10
1639733990000|2021-12-17 09:39:50|208217.2|208067.2|208210.4|208060.4|208217.2|208067.2|208210.4|208060.4|20
1639734000000|2021-12-17 09:40:00|208211.2|208061.2|208204.8|208054.8|208211.2|208061.2|208204.5|208054.5|21
1639734010000|2021-12-17 09:40:10|208205.2|208055.2|208227.5|208077.5|208230|208080|208204.6|208054.6|24
1639734020000|2021-12-17 09:40:20|208232.6|208082.6|208263.3|208113.3|208300.7|208150.7|208176.1|208071.8|37
1639734030000|2021-12-17 09:40:30|208262.4|208112.4|208268.4|208118.4|208270.7|208120.7|208261.4|208111.4|33
1639734040000|2021-12-17 09:40:40|208268.6|208118.6|208311.5|208161.5|208312.3|208162.3|208268.6|208118.6|34
1639734050000|2021-12-17 09:40:50|208310.6|208160.6|208339.3|208189.3|208348.3|208198.3|208301.2|208151.2|31
1639734060000|2021-12-17 09:41:00|208342|208192|208258.7|208108.7|208342|208192|208258.7|208108.7|36
1639734070000|2021-12-17 09:41:10|208250.6|208100.6|208257.9|208107.9|208259.5|208109.5|208249.8|208099.8|29
1639734080000|2021-12-17 09:41:20|208257.4|208107.4|208212.2|208062.2|208260.7|208110.7|208209.7|208059.7|34
1639734090000|2021-12-17 09:41:30|208214|208064|208217.9|208067.9|208219.2|208069.2|208211.7|208061.7|31
1639734100000|2021-12-17 09:41:40|208217.3|208067.3|208206.8|208056.8|208217.3|208067.3|208204.2|208054.2|23
1639734110000|2021-12-17 09:41:50|208205.3|208055.3|208202.3|208052.3|208217.9|208067.9|208202.3|208052.3|35
1639734120000|2021-12-17 09:42:00|208202.6|208052.6|208203.2|208053.2|208209.1|208059.1|208201|208051|24
1639734130000|2021-12-17 09:42:10|208202.8|208052.8|208164.8|208014.8|208204|208054|208153.2|208003.2|31
1639734140000|2021-12-17 09:42:20|208163.6|208013.6|208162.3|208012.3|208174.2|208024.2|208155.6|208005.6|31
1639734150000|2021-12-17 09:42:30|208161.6|208011.6|208173.8|208023.8|208178.7|208028.7|208161.6|208011.6|34
1639734160000|2021-12-17 09:42:40|208174.5|208024.5|208191.6|208041.6|208191.6|208041.6|208173.5|208023.5|26
1639734170000|2021-12-17 09:42:50|208188.8|208038.8|208171.7|208021.7|208191.3|208041.3|208165.4|208015.4|37
1639734180000|2021-12-17 09:43:00|208171.8|208021.8|208173.2|208023.2|208180.2|208030.2|208166|208016|30
1639734190000|2021-12-17 09:43:10|208163.7|208013.7|208166.4|208016.4|208171.3|208021.3|208161.3|208011.3|23
1639734200000|2021-12-17 09:43:20|208167.6|208017.6|208163.1|208013.1|208167.6|208017.6|208162.8|208012.8|24
1639734210000|2021-12-17 09:43:30|208167.4|208017.4|208162|208012|208168.5|208018.5|208160.4|208010.4|16
1639734220000|2021-12-17 09:43:40|208160.8|208010.8|208118.7|207968.7|208162|208012|208108|207958|30
1639734230000|2021-12-17 09:43:50|208118|207968|208118.5|207968.5|208127.6|207977.6|208109.2|207959.2|32
1639734240000|2021-12-17 09:44:00|208120.2|207970.2|208127.1|207977.1|208130|207980|208117.5|207967.5|31
1639734250000|2021-12-17 09:44:10|208122.3|207972.3|208128.8|207978.8|208131.6|207981.6|208118.3|207968.3|34
1639734260000|2021-12-17 09:44:20|208129.6|207979.6|208124.3|207974.3|208137.1|207987.1|208123.7|207973.7|31
1639734270000|2021-12-17 09:44:30|208125|207975|208124|207974|208132.7|207982.7|208124|207974|27
1639734280000|2021-12-17 09:44:40|208129.5|207979.5|208150.1|208000.1|208150.1|208000.1|208128.4|207978.4|39
1639734290000|2021-12-17 09:44:50|208149.3|207999.3|208176.4|208026.4|208176.4|208026.4|208139|207989|37
1639734300000|2021-12-17 09:45:00|208171.8|208021.8|208153.9|208003.9|208172.9|208022.9|208139.7|207989.7|38
1639734310000|2021-12-17 09:45:10|208148.8|207998.8|208196.5|208046.5|208198.1|208048.1|208146.7|207996.7|36
1639734320000|2021-12-17 09:45:20|208198.2|208048.2|208199.2|208049.2|208201|208051|208186.6|208036.6|38
1639734330000|2021-12-17 09:45:30|208199.5|208049.5|208193.7|208043.7|208217.8|208067.8|208193.4|208043.4|36
1639734340000|2021-12-17 09:45:40|208201.5|208051.5|208189.2|208039.2|208201.5|208051.5|208181.7|208031.7|39
1639734350000|2021-12-17 09:45:50|208191.8|208041.8|208205.3|208055.3|208205.3|208055.3|208191.2|208041.2|37
1639734360000|2021-12-17 09:46:00|208209.1|208059.1|208199.6|208049.6|208209.1|208059.1|208187.1|208037.1|38
1639734370000|2021-12-17 09:46:10|208199.5|208049.5|208180.1|208030.1|208207.2|208057.2|208170.7|208020.7|36
1639734380000|2021-12-17 09:46:20|208180.6|208030.6|208147.5|207997.5|208180.8|208030.8|208135.5|207985.5|31
1639734390000|2021-12-17 09:46:30|208149.4|207999.4|208139.5|207989.5|208152.8|208002.8|208138.6|207988.6|38
1639734400000|2021-12-17 09:46:40|208141.7|207991.7|208144.7|207994.7|208146.8|207996.8|208141.5|207991.5|33
1639734410000|2021-12-17 09:46:50|208144.8|207994.8|208148.8|207998.8|208151.2|208001.2|208140.2|207990.2|34
1639734420000|2021-12-17 09:47:00|208145.2|207995.2|208291.4|208141.4|208297.5|208147.5|208133.7|207983.7|39
1639734430000|2021-12-17 09:47:10|208289.3|208139.3|208263.9|208113.9|208293.2|208143.2|208262.5|208112.5|37
1639734440000|2021-12-17 09:47:20|208266.2|208116.2|208256.4|208106.4|208275.1|208125.1|208241|208091|36
1639734450000|2021-12-17 09:47:30|208256.9|208106.9|208268.7|208118.7|208268.7|208118.7|208253.1|208103.1|37
1639734460000|2021-12-17 09:47:40|208267.7|208117.7|208281.8|208131.8|208281.8|208131.8|208264.7|208114.7|34
1639734470000|2021-12-17 09:47:50|208280.4|208130.4|208283.1|208133.1|208285.7|208135.7|208275.8|208125.8|31
1639734480000|2021-12-17 09:48:00|208282.7|208132.7|208285.4|208135.4|208286.3|208136.3|208282|208132|19
1639734490000|2021-12-17 09:48:10|208285|208135|208287.5|208137.5|208288|208138|208284.6|208134.6|23
1639734500000|2021-12-17 09:48:20|208287.6|208137.6|208263|208113|208288.1|208138.1|208256.5|208106.5|28
1639734510000|2021-12-17 09:48:30|208262.4|208112.4|208261.9|208111.9|208268.7|208118.7|208260.8|208110.8|30
1639734520000|2021-12-17 09:48:40|208260.8|208110.8|208269.5|208119.5|208280.6|208130.6|208259.4|208109.4|29
1639734530000|2021-12-17 09:48:50|208268.8|208118.8|208274.6|208124.6|208278.8|208128.8|208268.8|208118.8|30
1639734540000|2021-12-17 09:49:00|208274|208124|208274.5|208124.5|208277.5|208127.5|208271.6|208121.6|31
1639734550000|2021-12-17 09:49:10|208273.9|208123.9|208329.6|208179.6|208334.8|208184.8|208273.9|208123.9|32
1639734560000|2021-12-17 09:49:20|208332.5|208182.5|208334.2|208184.2|208358.1|208208.1|208331.4|208181.4|34
1639734570000|2021-12-17 09:49:30|208333.5|208183.5|208349|208199|208356.6|208206.6|208332.5|208182.5|37
1639734580000|2021-12-17 09:49:40|208349.8|208199.8|208351.4|208201.4|208354|208204|208346.3|208196.3|32
1639734590000|2021-12-17 09:49:50|208351.5|208201.5|208351|208201|208357.2|208207.2|208349.7|208199.7|26
1639734600000|2021-12-17 09:50:00|208352|208202|208395.7|208245.7|208401.8|208251.8|208352|208202|36
1639734610000|2021-12-17 09:50:10|208390.1|208240.1|208394.6|208244.6|208399.2|208249.2|208389|208239|26
1639734620000|2021-12-17 09:50:20|208394.7|208244.7|208375.7|208225.7|208397.9|208247.9|208375.7|208225.7|20
1639734630000|2021-12-17 09:50:30|208371.8|208221.8|208343.7|208193.7|208375.2|208225.2|208342.3|208192.3|37
1639734640000|2021-12-17 09:50:40|208344.1|208194.1|208334.1|208184.1|208344.9|208194.9|208332.8|208182.8|28
1639734650000|2021-12-17 09:50:50|208333.7|208183.7|208344.5|208194.5|208345.9|208195.9|208332.9|208182.9|33
1639734660000|2021-12-17 09:51:00|208344.9|208194.9|208347.3|208197.3|208347.4|208197.4|208344.3|208194.3|35
1639734670000|2021-12-17 09:51:10|208348.6|208198.6|208347.3|208197.3|208353.2|208203.2|208346.1|208196.1|31
1639734680000|2021-12-17 09:51:20|208346.5|208196.5|208365.1|208215.1|208365.1|208215.1|208346|208196|33
1639734690000|2021-12-17 09:51:30|208364.9|208214.9|208357.4|208207.4|208365.1|208215.1|208356.3|208206.3|27
1639734700000|2021-12-17 09:51:40|208357.2|208207.2|208352.1|208202.1|208360.3|208210.3|208349.2|208199.2|23
1639734710000|2021-12-17 09:51:50|208351.5|208201.5|208357.5|208207.5|208358.7|208208.7|208350.1|208200.1|19
1639734720000|2021-12-17 09:52:00|208358.5|208208.5|208355.4|208205.4|208360.4|208210.4|208354.9|208204.9|16
1639734730000|2021-12-17 09:52:10|208356.4|208206.4|208351.3|208201.3|208356.4|208206.4|208338.2|208188.2|35
1639734740000|2021-12-17 09:52:20|208353.1|208203.1|208356.1|208206.1|208358.3|208208.3|208350.7|208200.7|30
1639734750000|2021-12-17 09:52:30|208357|208207|208357.3|208207.3|208358.3|208208.3|208355.9|208205.9|19
1639734760000|2021-12-17 09:52:40|208355.8|208205.8|208358.3|208208.3|208358.3|208208.3|208355.4|208205.4|18
1639734770000|2021-12-17 09:52:50|208358.1|208208.1|208361.3|208211.3|208361.5|208211.5|208357.5|208207.5|18
1639734780000|2021-12-17 09:53:00|208361.4|208211.4|208388.1|208238.1|208398.9|208248.9|208359.2|208209.2|32
1639734790000|2021-12-17 09:53:10|208388|208238|208392.7|208242.7|208395.2|208245.2|208386.5|208236.5|37
1639734800000|2021-12-17 09:53:20|208392.3|208242.3|208398.5|208248.5|208399|208249|208390.5|208240.5|38
1639734810000|2021-12-17 09:53:30|208397.8|208247.8|208469.3|208319.3|208475.9|208325.9|208397.8|208247.8|23
1639734820000|2021-12-17 09:53:40|208468.2|208318.2|208470.2|208320.2|208474.9|208324.9|208464.7|208314.7|38
1639734830000|2021-12-17 09:53:50|208469.1|208319.1|208458.9|208308.9|208476.9|208326.9|208442.9|208292.9|37
1639734840000|2021-12-17 09:54:00|208457.4|208307.4|208462|208312|208469.3|208319.3|208455.8|208305.8|38
1639734850000|2021-12-17 09:54:10|208461.9|208311.9|208471.5|208321.5|208481.3|208331.3|208458.4|208308.4|37
1639734860000|2021-12-17 09:54:20|208470|208320|208471.8|208321.8|208479.9|208329.9|208467.5|208317.5|35
1639734870000|2021-12-17 09:54:30|208472.3|208322.3|208459.8|208309.8|208472.7|208322.7|208456.1|208306.1|33
1639734880000|2021-12-17 09:54:40|208459.9|208309.9|208458.7|208308.7|208460.7|208310.7|208450|208300|32
1639734890000|2021-12-17 09:54:50|208457.7|208307.7|208470.3|208320.3|208480.5|208330.5|208455.4|208305.4|32
1639734900000|2021-12-17 09:55:00|208470|208320|208449.1|208299.1|208487.6|208337.6|208445.1|208295.1|38
1639734910000|2021-12-17 09:55:10|208446.6|208296.6|208448.7|208298.7|208450|208300|208444.5|208294.5|31
1639734920000|2021-12-17 09:55:20|208449|208299|208453.7|208303.7|208453.7|208303.7|208447.2|208297.2|28
1639734930000|2021-12-17 09:55:30|208453.8|208303.8|208448.8|208298.8|208454.2|208304.2|208446.7|208296.7|29
1639734940000|2021-12-17 09:55:40|208449.9|208299.9|208456|208306|208456.3|208306.3|208449.3|208299.3|31
1639734950000|2021-12-17 09:55:50|208455.4|208305.4|208453|208303|208462|208312|208447.6|208297.6|34
1639734960000|2021-12-17 09:56:00|208453.3|208303.3|208451.6|208301.6|208456.2|208306.2|208451.4|208301.4|26
1639734970000|2021-12-17 09:56:10|208451.5|208301.5|208449.1|208299.1|208454.7|208304.7|208444.8|208294.8|24
1639734980000|2021-12-17 09:56:20|208448.4|208298.4|208447.8|208297.8|208455|208305|208444|208294|25
1639734990000|2021-12-17 09:56:30|208448.4|208298.4|208394|208244|208450.5|208300.5|208391.1|208241.1|36
1639735000000|2021-12-17 09:56:40|208394.6|208244.6|208395.3|208245.3|208399.1|208249.1|208391.8|208241.8|32
1639735010000|2021-12-17 09:56:50|208395.1|208245.1|208390.8|208240.8|208399.9|208249.9|208390.7|208240.7|28
1639735020000|2021-12-17 09:57:00|208391.8|208241.8|208393.8|208243.8|208398.9|208248.9|208390.9|208240.9|29
1639735030000|2021-12-17 09:57:10|208393|208243|208393|208243|208397.8|208247.8|208393|208243|25
1639735040000|2021-12-17 09:57:20|208393.4|208243.4|208481.7|208331.7|208483.3|208333.3|208393.3|208243.3|29
1639735050000|2021-12-17 09:57:30|208480.7|208330.7|208523.3|208373.3|208523.3|208373.3|208480.6|208330.6|28
1639735060000|2021-12-17 09:57:40|208522.6|208372.6|208523.7|208373.7|208530.7|208380.7|208520.8|208370.8|32
1639735070000|2021-12-17 09:57:50|208524.7|208374.7|208522|208372|208526.1|208376.1|208521.1|208371.1|24
1639735080000|2021-12-17 09:58:00|208520.4|208370.4|208520.7|208370.7|208523.6|208373.6|208518|208368|26
1639735090000|2021-12-17 09:58:10|208522.3|208372.3|208524.6|208374.6|208526.5|208376.5|208519.2|208369.2|22
1639735100000|2021-12-17 09:58:20|208527.1|208377.1|208522.8|208372.8|208527.1|208377.1|208519.9|208369.9|25
1639735110000|2021-12-17 09:58:30|208522.4|208372.4|208476|208326|208523.1|208373.1|208473.3|208323.3|26
1639735120000|2021-12-17 09:58:40|208481.2|208331.2|208478.3|208328.3|208481.2|208331.2|208477.5|208327.5|23
1639735130000|2021-12-17 09:58:50|208478.2|208328.2|208482.1|208332.1|208485.1|208335.1|208478.2|208328.2|12
1639735140000|2021-12-17 09:59:00|208482.7|208332.7|208474.1|208324.1|208482.7|208332.7|208471.8|208321.8|13
1639735150000|2021-12-17 09:59:10|208478.3|208328.3|208480.4|208330.4|208483.1|208333.1|208475.4|208325.4|29
1639735160000|2021-12-17 09:59:20|208478.8|208328.8|208479.7|208329.7|208480.3|208330.3|208477|208327|21
1639735170000|2021-12-17 09:59:30|208480.8|208330.8|208484|208334|208485|208335|208480|208330|24
1639735180000|2021-12-17 09:59:40|208485|208335|208434.7|208284.7|208488.2|208338.2|208432.7|208282.7|25
1639735190000|2021-12-17 09:59:50|208437.1|208287.1|208436.7|208286.7|208437.6|208287.6|208431.8|208281.8|18
1639735200000|2021-12-17 10:00:00|208435.3|208285.3|208436.8|208286.8|208439.5|208289.5|208432.5|208282.5|26
1639735210000|2021-12-17 10:00:10|208436.9|208286.9|208434.8|208284.8|208436.9|208286.9|208433.1|208283.1|19
1639735220000|2021-12-17 10:00:20|208435|208285|208435.2|208285.2|208436.2|208286.2|208435|208285|12
1639735230000|2021-12-17 10:00:30|208435.1|208285.1|208437.5|208287.5|208440.7|208290.7|208429|208279|24
1639735240000|2021-12-17 10:00:40|208437.7|208287.7|208437.8|208287.8|208438.4|208288.4|208436.5|208286.5|19
1639735250000|2021-12-17 10:00:50|208437.3|208287.3|208434.5|208284.5|208440|208290|208434.5|208284.5|16
1639735260000|2021-12-17 10:01:00|208435.1|208285.1|208437.8|208287.8|208438.7|208288.7|208435.1|208285.1|18
1639735270000|2021-12-17 10:01:10|208437.3|208287.3|208441.9|208291.9|208443|208293|208437.3|208287.3|16
1639735280000|2021-12-17 10:01:20|208441.3|208291.3|208441.1|208291.1|208441.6|208291.6|208440|208290|16
1639735290000|2021-12-17 10:01:30|208441|208291|208458.3|208308.3|208459|208309|208441|208291|19
1639735300000|2021-12-17 10:01:40|208455.6|208305.6|208458.2|208308.2|208459.2|208309.2|208454.3|208304.3|30
1639735310000|2021-12-17 10:01:50|208457.5|208307.5|208448.2|208298.2|208457.8|208307.8|208446.6|208296.6|24
1639735320000|2021-12-17 10:02:00|208449.3|208299.3|208442|208292|208449.3|208299.3|208439.1|208289.1|24
1639735330000|2021-12-17 10:02:10|208441.2|208291.2|208441.1|208291.1|208470.4|208320.4|208439.9|208289.9|25
1639735340000|2021-12-17 10:02:20|208445.9|208295.9|208445.4|208295.4|208451|208301|208443|208293|27
1639735350000|2021-12-17 10:02:30|208444.9|208294.9|208447|208297|208447.1|208297.1|208444.9|208294.9|24
1639735360000|2021-12-17 10:02:40|208447.4|208297.4|208445.4|208295.4|208448.1|208298.1|208444.6|208294.6|23
1639735370000|2021-12-17 10:02:50|208446.2|208296.2|208446.8|208296.8|208447|208297|208445.8|208295.8|11
1639735380000|2021-12-17 10:03:00|208446.4|208296.4|208445.3|208295.3|208446.7|208296.7|208443.5|208293.5|24
1639735390000|2021-12-17 10:03:10|208445.4|208295.4|208441.1|208291.1|208447.4|208297.4|208440|208290|25
1639735400000|2021-12-17 10:03:20|208442.9|208292.9|208446.5|208296.5|208447.8|208297.8|208441.9|208291.9|21
1639735410000|2021-12-17 10:03:30|208446.9|208296.9|208484.2|208334.2|208484.7|208334.7|208446.9|208296.9|18
1639735420000|2021-12-17 10:03:40|208485.2|208335.2|208485.5|208335.5|208485.9|208335.9|208483.1|208333.1|25
1639735430000|2021-12-17 10:03:50|208485.7|208335.7|208482|208332|208485.7|208335.7|208477.6|208327.6|26
1639735440000|2021-12-17 10:04:00|208482.5|208332.5|208498|208348|208499.9|208349.9|208482.5|208332.5|35
1639735450000|2021-12-17 10:04:10|208497.3|208347.3|208495.8|208345.8|208497.9|208347.9|208491.9|208341.9|24
1639735460000|2021-12-17 10:04:20|208494.4|208344.4|208487.7|208337.7|208495|208345|208478.3|208328.3|23
1639735470000|2021-12-17 10:04:30|208487.5|208337.5|208487.6|208337.6|208488.4|208338.4|208486.6|208336.6|24
1639735480000|2021-12-17 10:04:40|208486.8|208336.8|208484.8|208334.8|208488.3|208338.3|208483.9|208333.9|19
1639735490000|2021-12-17 10:04:50|208484.6|208334.6|208490.6|208340.6|208490.6|208340.6|208482.8|208332.8|17
1639735500000|2021-12-17 10:05:00|208492.6|208342.6|208484.5|208334.5|208493|208343|208482.5|208332.5|32
1639735510000|2021-12-17 10:05:10|208486.8|208336.8|208488.5|208338.5|208489.4|208339.4|208485.3|208335.3|24
1639735520000|2021-12-17 10:05:20|208488.4|208338.4|208482.8|208332.8|208490.2|208340.2|208482.8|208332.8|21
1639735530000|2021-12-17 10:05:30|208476.6|208326.6|208433.5|208283.5|208476.6|208326.6|208428|208278|31
1639735540000|2021-12-17 10:05:40|208433.9|208283.9|208440.4|208290.4|208440.7|208290.7|208432|208282|27
1639735550000|2021-12-17 10:05:50|208440.2|208290.2|208419.5|208269.5|208440.2|208290.2|208419.5|208269.5|24
1639735560000|2021-12-17 10:06:00|208415.7|208265.7|208413|208263|208415.7|208265.7|208403.7|208253.7|33
1639735570000|2021-12-17 10:06:10|208413.2|208263.2|208413.1|208263.1|208416.1|208266.1|208411.8|208261.8|23
1639735580000|2021-12-17 10:06:20|208413.2|208263.2|208408.4|208258.4|208414.5|208264.5|208408.1|208258.1|15
1639735590000|2021-12-17 10:06:30|208409.1|208259.1|208404.9|208254.9|208411|208261|208396.8|208246.8|32
1639735600000|2021-12-17 10:06:40|208404.1|208254.1|208400.4|208250.4|208404.1|208254.1|208398.3|208248.3|28
1639735610000|2021-12-17 10:06:50|208401.7|208251.7|208398.8|208248.8|208402|208252|208397.3|208247.3|24
1639735620000|2021-12-17 10:07:00|208398.6|208248.6|208400.6|208250.6|208401.4|208251.4|208392.3|208242.3|26
1639735630000|2021-12-17 10:07:10|208399.4|208249.4|208397.8|208247.8|208401.5|208251.5|208393.7|208243.7|20
1639735640000|2021-12-17 10:07:20|208398|208248|208399.5|208249.5|208402.5|208252.5|208397.4|208247.4|32
1639735650000|2021-12-17 10:07:30|208399.7|208249.7|208396.4|208246.4|208401.8|208251.8|208389.9|208239.9|30
1639735660000|2021-12-17 10:07:40|208396.2|208246.2|208397.4|208247.4|208401.3|208251.3|208394.1|208244.1|31
1639735670000|2021-12-17 10:07:50|208397.5|208247.5|208397.7|208247.7|208401.7|208251.7|208396.6|208246.6|31
1639735680000|2021-12-17 10:08:00|208398.6|208248.6|208402.5|208252.5|208403.1|208253.1|208394.1|208244.1|33
1639735690000|2021-12-17 10:08:10|208401.7|208251.7|208410.7|208260.7|208417.7|208267.7|208393.2|208243.2|27
1639735700000|2021-12-17 10:08:20|208412.5|208262.5|208420.9|208270.9|208422.3|208272.3|208409|208259|35
1639735710000|2021-12-17 10:08:30|208418.7|208268.7|208421|208271|208423.2|208273.2|208417.1|208267.1|24
1639735720000|2021-12-17 10:08:40|208420.6|208270.6|208418.8|208268.8|208421.5|208271.5|208417.6|208267.6|18
1639735730000|2021-12-17 10:08:50|208421.9|208271.9|208426.5|208276.5|208427.6|208277.6|208421.3|208271.3|14
1639735740000|2021-12-17 10:09:00|208424.2|208274.2|208415.5|208265.5|208424.2|208274.2|208409.4|208259.4|17
1639735750000|2021-12-17 10:09:10|208414.4|208264.4|208413.2|208263.2|208419.1|208269.1|208412.5|208262.5|13
1639735760000|2021-12-17 10:09:20|208414.1|208264.1|208422.9|208272.9|208422.9|208272.9|208412.8|208262.8|18
1639735770000|2021-12-17 10:09:30|208429|208279|208438.6|208288.6|208439.1|208337.5|208387.1|208275.5|26
1639735780000|2021-12-17 10:09:40|208441.3|208291.3|208417.7|208367.7|208470.8|208371.6|208417.7|208287.8|29
1639735790000|2021-12-17 10:09:50|208421.9|208371.9|208450|208300|208464.4|208374.7|208410.9|208295.4|34
1639735800000|2021-12-17 10:10:00|208450.5|208300.5|208404.4|208254.4|208450.5|208300.5|208400.8|208250.8|31
1639735810000|2021-12-17 10:10:10|208405|208255|208405.7|208255.7|208410.5|208260.5|208404.7|208254.7|33
1639735820000|2021-12-17 10:10:20|208403.4|208253.4|208406.7|208256.7|208409.7|208259.7|208402.3|208252.3|20
1639735830000|2021-12-17 10:10:30|208404.7|208254.7|208399.1|208249.1|208405.3|208255.3|208397|208247|16
1639735840000|2021-12-17 10:10:40|208399.7|208249.7|208401.3|208251.3|208404.3|208254.3|208398.9|208248.9|18
1639735850000|2021-12-17 10:10:50|208402.7|208252.7|208409|208259|208409.2|208259.2|208394.8|208244.8|24
1639735860000|2021-12-17 10:11:00|208418.5|208268.5|208431.6|208281.6|208435|208285|208413.9|208263.9|25
1639735870000|2021-12-17 10:11:10|208432.4|208282.4|208429.8|208279.8|208436.2|208286.2|208425.7|208275.7|23
1639735880000|2021-12-17 10:11:20|208430.4|208280.4|208435.8|208285.8|208436.3|208286.3|208428.2|208278.2|12
1639735890000|2021-12-17 10:11:30|208436.1|208286.1|208444.4|208294.4|208449.7|208299.7|208431.6|208281.6|27
1639735900000|2021-12-17 10:11:40|208443|208293|208440.8|208290.8|208444.7|208294.7|208440.7|208290.7|14
1639735910000|2021-12-17 10:11:50|208441.3|208291.3|208442.5|208292.5|208450.2|208300.2|208441.3|208291.3|20
1639735920000|2021-12-17 10:12:00|208442.2|208292.2|208451|208301|208451.3|208301.3|208441.4|208291.4|10
1639735930000|2021-12-17 10:12:10|208448.6|208298.6|208445.1|208295.1|208448.6|208298.6|208439.2|208289.2|12
1639735940000|2021-12-17 10:12:20|208443.5|208293.5|208445.5|208295.5|208446|208296|208443.5|208293.5|17
1639735950000|2021-12-17 10:12:30|208445.7|208295.7|208446.3|208296.3|208446.3|208296.3|208437.6|208287.6|13
1639735960000|2021-12-17 10:12:40|208443.4|208293.4|208446.7|208296.7|208447.5|208297.5|208441.1|208291.1|12
1639735970000|2021-12-17 10:12:50|208445.7|208295.7|208446.7|208296.7|208447.7|208297.7|208441.2|208291.2|13
1639735980000|2021-12-17 10:13:00|208445.4|208295.4|208439.1|208289.1|208464|208314|208438.8|208288.8|24
1639735990000|2021-12-17 10:13:10|208441.4|208291.4|208431.1|208281.1|208441.6|208291.6|208430|208280|30
1639736000000|2021-12-17 10:13:20|208430.6|208280.6|208429.6|208279.6|208432.2|208282.2|208425.2|208275.2|23
1639736010000|2021-12-17 10:13:30|208429|208279|208393.2|208243.2|208429|208279|208391.8|208241.8|24
1639736020000|2021-12-17 10:13:40|208393.3|208243.3|208386|208236|208393.3|208243.3|208383.7|208233.7|21
1639736030000|2021-12-17 10:13:50|208384.8|208234.8|208386.2|208236.2|208387.6|208237.6|208384.1|208234.1|15
1639736040000|2021-12-17 10:14:00|208386.5|208236.5|208384.8|208234.8|208386.5|208236.5|208381.7|208231.7|23
1639736050000|2021-12-17 10:14:10|208386.8|208236.8|208387.9|208237.9|208388.6|208238.6|208383.4|208233.4|18
1639736060000|2021-12-17 10:14:20|208387.4|208237.4|208391.2|208241.2|208391.2|208241.2|208385.9|208235.9|19
1639736070000|2021-12-17 10:14:30|208390.6|208240.6|208391.8|208241.8|208392.8|208242.8|208388.3|208238.3|18
1639736080000|2021-12-17 10:14:40|208390.7|208240.7|208389.3|208239.3|208391.7|208241.7|208388.2|208238.2|13
1639736090000|2021-12-17 10:14:50|208388.4|208238.4|208400.1|208250.1|208404.1|208254.1|208388.4|208238.4|17
1639736100000|2021-12-17 10:15:00|208398.5|208248.5|208406.6|208256.6|208408.3|208258.3|208394.9|208244.9|28
1639736110000|2021-12-17 10:15:10|208405.8|208255.8|208438.6|208288.6|208442.3|208292.3|208405.8|208255.8|30
1639736120000|2021-12-17 10:15:20|208436.3|208286.3|208439.2|208289.2|208441.6|208291.6|208430.6|208280.6|32
1639736130000|2021-12-17 10:15:30|208439.8|208289.8|208466.2|208316.2|208479.8|208329.8|208438.9|208288.9|25
1639736140000|2021-12-17 10:15:40|208468.9|208318.9|208464.8|208314.8|208469.8|208319.8|208464.2|208314.2|25
1639736150000|2021-12-17 10:15:50|208465|208315|208461.8|208311.8|208465.5|208315.5|208460.5|208310.5|20
1639736160000|2021-12-17 10:16:00|208461.1|208311.1|208513.5|208363.5|208516|208366|208460.9|208310.9|30
1639736170000|2021-12-17 10:16:10|208512.6|208362.6|208509.8|208359.8|208514.4|208364.4|208508.8|208358.8|24
1639736180000|2021-12-17 10:16:20|208510.1|208360.1|208510|208360|208515.3|208365.3|208509.3|208359.3|23
1639736190000|2021-12-17 10:16:30|208507.7|208357.7|208494.5|208344.5|208507.7|208357.7|208492.3|208342.3|29
1639736200000|2021-12-17 10:16:40|208494.8|208344.8|208480.4|208330.4|208494.8|208344.8|208480.4|208330.4|29
1639736210000|2021-12-17 10:16:50|208481.5|208331.5|208483.7|208333.7|208484|208334|208480.6|208330.6|24
1639736220000|2021-12-17 10:17:00|208483.6|208333.6|208472.8|208322.8|208483.6|208333.6|208471|208321|32
1639736230000|2021-12-17 10:17:10|208472.6|208322.6|208479.2|208329.2|208482.7|208332.7|208471.8|208321.8|25
1639736240000|2021-12-17 10:17:20|208476.2|208326.2|208471.1|208321.1|208476.6|208326.6|208469.8|208319.8|23
1639736250000|2021-12-17 10:17:30|208470.7|208320.7|208474.3|208324.3|208490.2|208340.2|208470.7|208320.7|29
1639736260000|2021-12-17 10:17:40|208473.8|208323.8|208472.5|208322.5|208474.6|208324.6|208469.5|208319.5|24
1639736270000|2021-12-17 10:17:50|208474.8|208324.8|208447.4|208297.4|208474.8|208324.8|208444.1|208294.1|32
1639736280000|2021-12-17 10:18:00|208447.5|208297.5|208452.2|208302.2|208456.4|208306.4|208447.5|208297.5|28
1639736290000|2021-12-17 10:18:10|208452.3|208302.3|208466.5|208316.5|208466.5|208316.5|208446.7|208296.7|28
1639736300000|2021-12-17 10:18:20|208466.8|208316.8|208477|208327|208485.5|208335.5|208466.8|208316.8|33
1639736310000|2021-12-17 10:18:30|208474.6|208324.6|208490.3|208340.3|208491.7|208341.7|208473.9|208323.9|30
1639736320000|2021-12-17 10:18:40|208491.1|208341.1|208488.4|208338.4|208492.7|208342.7|208486.3|208336.3|29
1639736330000|2021-12-17 10:18:50|208489.2|208339.2|208491|208341|208493.3|208343.3|208486.1|208336.1|24
1639736340000|2021-12-17 10:19:00|208486.9|208336.9|208489.7|208339.7|208490.4|208340.4|208486.1|208336.1|20
1639736350000|2021-12-17 10:19:10|208488|208338|208495.4|208345.4|208497.4|208347.4|208488|208338|18
1639736360000|2021-12-17 10:19:20|208495.6|208345.6|208494.9|208344.9|208496|208346|208490.1|208340.1|14
1639736370000|2021-12-17 10:19:30|208494.8|208344.8|208490.1|208340.1|208499.2|208349.2|208489.4|208339.4|24
1639736380000|2021-12-17 10:19:40|208490|208340|208492|208342|208496|208346|208489.8|208339.8|22
1639736390000|2021-12-17 10:19:50|208499.3|208349.3|208492.7|208342.7|208499.7|208349.7|208492.5|208342.5|19
1639736400000|2021-12-17 10:20:00|208491.8|208341.8|208493.4|208343.4|208495.7|208345.7|208489.3|208339.3|12
1639736410000|2021-12-17 10:20:10|208494.4|208344.4|208494.8|208344.8|208498.4|208348.4|208490|208340|11
1639736420000|2021-12-17 10:20:20|208493.8|208343.8|208491.4|208341.4|208495|208345|208488.8|208338.8|21
1639736430000|2021-12-17 10:20:30|208492.4|208342.4|208491.3|208341.3|208494.6|208344.6|208489.5|208339.5|19
1639736440000|2021-12-17 10:20:40|208492.5|208342.5|208492.5|208342.5|208493.1|208343.1|208491.6|208341.6|15
1639736450000|2021-12-17 10:20:50|208491.9|208341.9|208483.4|208333.4|208492.5|208342.5|208483.2|208333.2|17
1639736460000|2021-12-17 10:21:00|208485|208335|208484.7|208334.7|208488.7|208338.7|208477.2|208327.2|25
1639736470000|2021-12-17 10:21:10|208484.9|208334.9|208482.1|208332.1|208486.1|208336.1|208479.7|208329.7|27
1639736480000|2021-12-17 10:21:20|208482.3|208332.3|208486.2|208336.2|208487.2|208337.2|208482|208332|22
1639736490000|2021-12-17 10:21:30|208486.9|208336.9|208473.9|208323.9|208487.6|208337.6|208473|208323|22
1639736500000|2021-12-17 10:21:40|208474.7|208324.7|208439.9|208289.9|208478.7|208328.7|208430.6|208280.6|38
1639736510000|2021-12-17 10:21:50|208440.2|208290.2|208440.2|208290.2|208442|208292|208437.4|208287.4|19
1639736520000|2021-12-17 10:22:00|208446.5|208296.5|208444.5|208294.5|208446.9|208296.9|208436.4|208286.4|30
1639736530000|2021-12-17 10:22:10|208445.1|208295.1|208444.7|208294.7|208446.9|208296.9|208443.2|208293.2|23
1639736540000|2021-12-17 10:22:20|208442.7|208292.7|208446.9|208296.9|208450.8|208300.8|208439.8|208289.8|20
1639736550000|2021-12-17 10:22:30|208449.2|208299.2|208447.5|208297.5|208449.2|208299.2|208444.3|208294.3|18
1639736560000|2021-12-17 10:22:40|208447|208297|208448.5|208298.5|208449.3|208299.3|208443.5|208293.5|25
1639736570000|2021-12-17 10:22:50|208449|208299|208450.8|208300.8|208452.2|208302.2|208447.6|208297.6|33
1639736580000|2021-12-17 10:23:00|208448|208298|208451|208301|208452.4|208302.4|208448|208298|26
1639736590000|2021-12-17 10:23:10|208450.8|208300.8|208452.7|208302.7|208456.1|208306.1|208450.8|208300.8|30
1639736600000|2021-12-17 10:23:20|208452.4|208302.4|208453.2|208303.2|208455|208305|208450.2|208300.2|29
1639736610000|2021-12-17 10:23:30|208452.4|208302.4|208450.7|208300.7|208454.2|208304.2|208448.3|208298.3|22
1639736620000|2021-12-17 10:23:40|208451.7|208301.7|208462.3|208312.3|208462.7|208312.7|208451.1|208301.1|21
1639736630000|2021-12-17 10:23:50|208463.1|208313.1|208480.7|208330.7|208481.4|208331.4|208461.9|208311.9|23
1639736640000|2021-12-17 10:24:00|208484|208334|208477.7|208327.7|208485.1|208335.1|208471.7|208321.7|32
1639736650000|2021-12-17 10:24:10|208476.9|208326.9|208461.8|208311.8|208476.9|208326.9|208455.9|208305.9|25
1639736660000|2021-12-17 10:24:20|208461.2|208311.2|208462.2|208312.2|208462.6|208312.6|208460.1|208310.1|20
1639736670000|2021-12-17 10:24:30|208458.6|208308.6|208455.7|208305.7|208468.5|208318.5|208453.8|208303.8|32
1639736680000|2021-12-17 10:24:40|208455.8|208305.8|208475.2|208325.2|208476.6|208326.6|208453.2|208303.2|31
1639736690000|2021-12-17 10:24:50|208473.7|208323.7|208469.8|208319.8|208474.7|208324.7|208464.4|208314.4|26
1639736700000|2021-12-17 10:25:00|208469.7|208319.7|208468.4|208318.4|208471.8|208321.8|208465.2|208315.2|30
1639736710000|2021-12-17 10:25:10|208469.2|208319.2|208471.3|208321.3|208474.4|208324.4|208466.1|208316.1|30
1639736720000|2021-12-17 10:25:20|208471.8|208321.8|208473.3|208323.3|208477.2|208327.2|208469.9|208319.9|21
1639736730000|2021-12-17 10:25:30|208473.2|208323.2|208474.5|208324.5|208476.5|208326.5|208471.7|208321.7|22
1639736740000|2021-12-17 10:25:40|208474.3|208324.3|208473.8|208323.8|208475.2|208325.2|208471.7|208321.7|22
1639736750000|2021-12-17 10:25:50|208473.2|208323.2|208474.3|208324.3|208477.7|208327.7|208472|208322|24
1639736760000|2021-12-17 10:26:00|208475.8|208325.8|208479.6|208329.6|208479.6|208329.6|208473.1|208323.1|26
1639736770000|2021-12-17 10:26:10|208478.7|208328.7|208473.3|208323.3|208479.8|208329.8|208472|208322|17
1639736780000|2021-12-17 10:26:20|208474.8|208324.8|208479|208329|208479.8|208329.8|208474.8|208324.8|19
1639736790000|2021-12-17 10:26:30|208479.8|208329.8|208476.3|208326.3|208482.2|208332.2|208474.1|208324.1|25
1639736800000|2021-12-17 10:26:40|208475.6|208325.6|208473.3|208323.3|208475.6|208325.6|208470.6|208320.6|24
1639736810000|2021-12-17 10:26:50|208474.5|208324.5|208475.2|208325.2|208476.6|208326.6|208470.1|208320.1|24
1639736820000|2021-12-17 10:27:00|208475.7|208325.7|208469.7|208319.7|208475.7|208325.7|208460.5|208310.5|29
1639736830000|2021-12-17 10:27:10|208469.6|208319.6|208466.5|208316.5|208470.3|208320.3|208464.1|208314.1|14
1639736840000|2021-12-17 10:27:20|208467.9|208317.9|208471.6|208321.6|208474|208324|208465.6|208315.6|13
1639736850000|2021-12-17 10:27:30|208472.6|208322.6|208467.8|208317.8|208472.6|208322.6|208467.4|208317.4|8
1639736860000|2021-12-17 10:27:40|208467.1|208317.1|208462.8|208312.8|208467.1|208317.1|208460.9|208310.9|22
1639736870000|2021-12-17 10:27:50|208463.4|208313.4|208425.7|208275.7|208463.6|208313.6|208424.7|208274.7|20
1639736880000|2021-12-17 10:28:00|208424.6|208274.6|208423.4|208273.4|208424.6|208274.6|208421.4|208271.4|24
1639736890000|2021-12-17 10:28:10|208423.2|208273.2|208424.2|208274.2|208425.8|208275.8|208422.3|208272.3|17
1639736900000|2021-12-17 10:28:20|208419.7|208269.7|208386.2|208236.2|208420.3|208270.3|208380.8|208230.8|25
1639736910000|2021-12-17 10:28:30|208386.5|208236.5|208380.1|208230.1|208386.5|208236.5|208379.5|208229.5|18
1639736920000|2021-12-17 10:28:40|208381.8|208231.8|208377.4|208227.4|208382.8|208232.8|208376.1|208226.1|18
1639736930000|2021-12-17 10:28:50|208378.6|208228.6|208379.6|208229.6|208379.7|208229.7|208375.5|208225.5|13
1639736940000|2021-12-17 10:29:00|208379.2|208229.2|208423.6|208273.6|208423.6|208273.6|208375.8|208225.8|24
1639736950000|2021-12-17 10:29:10|208418.2|208268.2|208425.2|208275.2|208425.2|208275.2|208410|208260|32
1639736960000|2021-12-17 10:29:20|208423.9|208273.9|208415.2|208265.2|208427.8|208277.8|208414.3|208264.3|32
1639736970000|2021-12-17 10:29:30|208416.3|208266.3|208415.4|208265.4|208416.8|208266.8|208411.7|208261.7|31
1639736980000|2021-12-17 10:29:40|208415.2|208265.2|208415.1|208265.1|208416.1|208266.1|208414.2|208264.2|28
1639736990000|2021-12-17 10:29:50|208414.9|208264.9|208408.1|208258.1|208414.9|208264.9|208399.7|208249.7|27
1639737000000|2021-12-17 10:30:00|208404.4|208254.4|208394.9|208244.9|208405.3|208255.3|208387.7|208237.7|24
1639737010000|2021-12-17 10:30:10|208395.4|208245.4|208402.1|208252.1|208402.4|208252.4|208395.4|208245.4|22
1639737020000|2021-12-17 10:30:20|208401.5|208251.5|208399.6|208249.6|208402.4|208252.4|208397.6|208247.6|24
1639737030000|2021-12-17 10:30:30|208399.2|208249.2|208391.1|208241.1|208399.2|208249.2|208391.1|208241.1|30
1639737040000|2021-12-17 10:30:40|208392.8|208242.8|208398.1|208248.1|208398.5|208248.5|208392.3|208242.3|13
1639737050000|2021-12-17 10:30:50|208398.3|208248.3|208394.1|208244.1|208401.3|208251.3|208394.1|208244.1|23
1639737060000|2021-12-17 10:31:00|208394.7|208244.7|208394.4|208244.4|208402.9|208252.9|208392.9|208242.9|19
1639737070000|2021-12-17 10:31:10|208393.3|208243.3|208389.1|208239.1|208398.6|208248.6|208382.3|208232.3|25
1639737080000|2021-12-17 10:31:20|208387.2|208237.2|208390.4|208240.4|208393.3|208243.3|208387.2|208237.2|25
1639737090000|2021-12-17 10:31:30|208390.5|208240.5|208390|208240|208392.6|208242.6|208388.3|208238.3|20
1639737100000|2021-12-17 10:31:40|208394.1|208244.1|208392.8|208242.8|208394.1|208244.1|208389.9|208239.9|9
1639737110000|2021-12-17 10:31:50|208393|208243|208394.2|208244.2|208396.9|208246.9|208390.4|208240.4|21
1639737120000|2021-12-17 10:32:00|208394.4|208244.4|208392.3|208242.3|208394.5|208244.5|208392.3|208242.3|11
1639737130000|2021-12-17 10:32:10|208393.6|208243.6|208394.1|208244.1|208396.6|208246.6|208389.4|208239.4|29
1639737140000|2021-12-17 10:32:20|208394.6|208244.6|208391.3|208241.3|208394.6|208244.6|208391|208241|18
1639737150000|2021-12-17 10:32:30|208390.7|208240.7|208396.8|208246.8|208396.9|208246.9|208390.6|208240.6|17
1639737160000|2021-12-17 10:32:40|208397.1|208247.1|208397.4|208247.4|208397.5|208247.5|208396.2|208246.2|16
1639737170000|2021-12-17 10:32:50|208396.5|208246.5|208397.3|208247.3|208397.5|208247.5|208395.7|208245.7|15
1639737180000|2021-12-17 10:33:00|208397.7|208247.7|208397.4|208247.4|208402.7|208252.7|208397.4|208247.4|27
1639737190000|2021-12-17 10:33:10|208400.5|208250.5|208402.8|208252.8|208404.1|208254.1|208399.6|208249.6|26
1639737200000|2021-12-17 10:33:20|208400.1|208250.1|208413.3|208263.3|208416.3|208266.3|208399.9|208249.9|30
1639737210000|2021-12-17 10:33:30|208412.9|208262.9|208432.9|208282.9|208434.5|208284.5|208412|208262|28
1639737220000|2021-12-17 10:33:40|208432.1|208282.1|208431.1|208281.1|208435.6|208285.6|208431.1|208281.1|32
1639737230000|2021-12-17 10:33:50|208431.4|208281.4|208390.6|208240.6|208432.2|208282.2|208387.2|208237.2|28
1639737240000|2021-12-17 10:34:00|208391.6|208241.6|208380.9|208230.9|208391.6|208241.6|208376.8|208226.8|24
1639737250000|2021-12-17 10:34:10|208380|208230|208381.7|208231.7|208382.8|208232.8|208379.8|208229.8|19
1639737260000|2021-12-17 10:34:20|208382.6|208232.6|208381.6|208231.6|208382.8|208232.8|208380.8|208230.8|19
1639737270000|2021-12-17 10:34:30|208385.3|208235.3|208384|208234|208386.1|208236.1|208379.9|208229.9|13
1639737280000|2021-12-17 10:34:40|208383.7|208233.7|208379.6|208229.6|208385.4|208235.4|208377.2|208227.2|23
1639737290000|2021-12-17 10:34:50|208379.2|208229.2|208379.8|208229.8|208381.9|208231.9|208377.8|208227.8|26
1639737300000|2021-12-17 10:35:00|208379.6|208229.6|208376.4|208226.4|208380.8|208230.8|208375.7|208225.7|15
1639737310000|2021-12-17 10:35:10|208379.1|208229.1|208369.3|208219.3|208380.5|208230.5|208369.3|208219.3|23
1639737320000|2021-12-17 10:35:20|208369.1|208219.1|208364.4|208214.4|208374.1|208224.1|208363.4|208213.4|28
1639737330000|2021-12-17 10:35:30|208363.3|208213.3|208353.5|208203.5|208365.8|208215.8|208347.9|208197.9|27
1639737340000|2021-12-17 10:35:40|208351|208201|208356.5|208206.5|208359.7|208209.7|208351|208201|26
1639737350000|2021-12-17 10:35:50|208354.5|208204.5|208355.1|208205.1|208357.4|208207.4|208354.1|208204.1|15
1639737360000|2021-12-17 10:36:00|208355.4|208205.4|208353.9|208203.9|208356.7|208206.7|208350.6|208200.6|24
1639737370000|2021-12-17 10:36:10|208353.7|208203.7|208354.6|208204.6|208355.6|208205.6|208351.3|208201.3|20
1639737380000|2021-12-17 10:36:20|208354.2|208204.2|208356.4|208206.4|208356.4|208206.4|208349.9|208199.9|22
1639737390000|2021-12-17 10:36:30|208355.7|208205.7|208357.6|208207.6|208357.7|208207.7|208354.4|208204.4|20
1639737400000|2021-12-17 10:36:40|208359.5|208209.5|208357.6|208207.6|208361|208211|208357.1|208207.1|22
1639737410000|2021-12-17 10:36:50|208357.2|208207.2|208386.5|208236.5|208390.3|208240.3|208357.2|208207.2|23
1639737420000|2021-12-17 10:37:00|208381.4|208231.4|208356.9|208206.9|208381.4|208231.4|208354.2|208204.2|33
1639737430000|2021-12-17 10:37:10|208352.4|208202.4|208353.7|208203.7|208357.2|208207.2|208352.3|208202.3|22
1639737440000|2021-12-17 10:37:20|208354.5|208204.5|208357.5|208207.5|208358.2|208208.2|208350.4|208200.4|23
1639737450000|2021-12-17 10:37:30|208357.4|208207.4|208357.8|208207.8|208358.1|208208.1|208356|208206|21
1639737460000|2021-12-17 10:37:40|208359.4|208209.4|208359.4|208209.4|208359.5|208209.5|208356.9|208206.9|15
1639737470000|2021-12-17 10:37:50|208359|208209|208358.9|208208.9|208363.3|208213.3|208356|208206|31
1639737480000|2021-12-17 10:38:00|208357.6|208207.6|208353.1|208203.1|208359.6|208209.6|208352|208202|24
1639737490000|2021-12-17 10:38:10|208353.8|208203.8|208356.7|208206.7|208356.7|208206.7|208351.8|208201.8|22
1639737500000|2021-12-17 10:38:20|208357.1|208207.1|208356.8|208206.8|208357.9|208207.9|208354.8|208204.8|19
1639737510000|2021-12-17 10:38:30|208356.7|208206.7|208351.9|208201.9|208356.8|208206.8|208350.2|208200.2|18
1639737520000|2021-12-17 10:38:40|208352.6|208202.6|208354.8|208204.8|208355.6|208205.6|208350.4|208200.4|21
1639737530000|2021-12-17 10:38:50|208352.4|208202.4|208357|208207|208359.4|208209.4|208352.4|208202.4|21
1639737540000|2021-12-17 10:39:00|208358.1|208208.1|208354.5|208204.5|208384.7|208234.7|208349.7|208199.7|23
1639737550000|2021-12-17 10:39:10|208356.6|208206.6|208356.9|208206.9|208363.7|208213.7|208349.9|208199.9|25
1639737560000|2021-12-17 10:39:20|208356.6|208206.6|208355.8|208205.8|208362|208212|208355.8|208205.8|22
1639737570000|2021-12-17 10:39:30|208355.7|208205.7|208345.4|208195.4|208358.5|208208.5|208343.6|208193.6|31
1639737580000|2021-12-17 10:39:40|208344.8|208194.8|208328.6|208178.6|208346.6|208196.6|208326.7|208176.7|33
1639737590000|2021-12-17 10:39:50|208329.5|208179.5|208329.8|208179.8|208332.4|208182.4|208328.7|208178.7|30
1639737600000|2021-12-17 10:40:00|208331.6|208181.6|208333.2|208183.2|208333.9|208183.9|208328.7|208178.7|22
1639737610000|2021-12-17 10:40:10|208334.3|208184.3|208330.1|208180.1|208334.3|208184.3|208326.7|208176.7|15
1639737620000|2021-12-17 10:40:20|208329.7|208179.7|208339.5|208189.5|208339.5|208189.5|208329|208179|25
1639737630000|2021-12-17 10:40:30|208340.9|208190.9|208398.3|208248.3|208402.3|208252.3|208340.9|208190.9|34
1639737640000|2021-12-17 10:40:40|208398|208248|208397.5|208247.5|208403.9|208253.9|208396.6|208246.6|34
1639737650000|2021-12-17 10:40:50|208398.3|208248.3|208403.7|208253.7|208403.7|208253.7|208397.8|208247.8|14
1639737660000|2021-12-17 10:41:00|208403.1|208253.1|208391.9|208241.9|208404.4|208254.4|208390.2|208240.2|22
1639737670000|2021-12-17 10:41:10|208392|208242|208387.8|208237.8|208392|208242|208387.8|208237.8|20
1639737680000|2021-12-17 10:41:20|208385.2|208235.2|208389.4|208239.4|208394.4|208244.4|208385.2|208235.2|25
1639737690000|2021-12-17 10:41:30|208389.9|208239.9|208392.2|208242.2|208395.9|208245.9|208376.4|208226.4|32
1639737700000|2021-12-17 10:41:40|208391.7|208241.7|208399.6|208249.6|208401.7|208251.7|208390.6|208240.6|31
1639737710000|2021-12-17 10:41:50|208399.9|208249.9|208410.1|208260.1|208410.1|208260.1|208399.4|208249.4|33
1639737720000|2021-12-17 10:42:00|208408.3|208258.3|208403.5|208253.5|208412.6|208262.6|208403.5|208253.5|25
1639737730000|2021-12-17 10:42:10|208404.2|208254.2|208405.1|208255.1|208406.8|208256.8|208402.8|208252.8|23
1639737740000|2021-12-17 10:42:20|208405.6|208255.6|208447.2|208297.2|208449.9|208299.9|208405|208255|33
1639737750000|2021-12-17 10:42:30|208446|208296|208462.3|208312.3|208463.8|208313.8|208446|208296|35
1639737760000|2021-12-17 10:42:40|208462.7|208312.7|208466|208316|208466|208316|208461.5|208311.5|21
1639737770000|2021-12-17 10:42:50|208469.3|208319.3|208465.5|208315.5|208469.3|208319.3|208463.3|208313.3|21
1639737780000|2021-12-17 10:43:00|208466.2|208316.2|208468|208318|208471.5|208321.5|208465.2|208315.2|30
1639737790000|2021-12-17 10:43:10|208467.9|208317.9|208471|208321|208471.6|208321.6|208467.9|208317.9|26
1639737800000|2021-12-17 10:43:20|208469.1|208319.1|208470|208320|208472.6|208322.6|208469.1|208319.1|31
1639737810000|2021-12-17 10:43:30|208469.6|208319.6|208472|208322|208473.7|208323.7|208469.3|208319.3|22
1639737820000|2021-12-17 10:43:40|208470.6|208320.6|208467.3|208317.3|208474.4|208324.4|208467.3|208317.3|27
1639737830000|2021-12-17 10:43:50|208468.3|208318.3|208468.8|208318.8|208472.2|208322.2|208466.8|208316.8|29
1639737840000|2021-12-17 10:44:00|208471.5|208321.5|208451.3|208301.3|208472.2|208322.2|208451|208301|33
1639737850000|2021-12-17 10:44:10|208451.2|208301.2|208454.4|208304.4|208457.3|208307.3|208449.5|208299.5|35
1639737860000|2021-12-17 10:44:20|208454.3|208304.3|208454.8|208304.8|208456.6|208306.6|208452.3|208302.3|31
1639737870000|2021-12-17 10:44:30|208453.9|208303.9|208468.6|208318.6|208471.6|208321.6|208453.3|208303.3|30
1639737880000|2021-12-17 10:44:40|208469.8|208319.8|208471.9|208321.9|208472.3|208322.3|208467.4|208317.4|21
1639737890000|2021-12-17 10:44:50|208471.3|208321.3|208471.5|208321.5|208474.3|208324.3|208468.3|208318.3|24
1639737900000|2021-12-17 10:45:00|208471.6|208321.6|208443.6|208293.6|208472.5|208322.5|208442.4|208292.4|30
1639737910000|2021-12-17 10:45:10|208442.4|208292.4|208446.3|208296.3|208447|208297|208442.4|208292.4|28
1639737920000|2021-12-17 10:45:20|208446.5|208296.5|208445|208295|208446.9|208296.9|208442.9|208292.9|34
1639737930000|2021-12-17 10:45:30|208444.8|208294.8|208443.5|208293.5|208445.6|208295.6|208443|208293|25
1639737940000|2021-12-17 10:45:40|208444.1|208294.1|208445.6|208295.6|208446.4|208296.4|208441.6|208291.6|29
1639737950000|2021-12-17 10:45:50|208445.1|208295.1|208444|208294|208447.3|208297.3|208443.7|208293.7|25
1639737960000|2021-12-17 10:46:00|208444.3|208294.3|208434.1|208284.1|208446.1|208296.1|208434.1|208284.1|27
1639737970000|2021-12-17 10:46:10|208435.5|208285.5|208430.6|208280.6|208437|208287|208420.1|208270.1|35
1639737980000|2021-12-17 10:46:20|208424.5|208274.5|208357.4|208207.4|208426|208276|208356.8|208206.8|33
1639737990000|2021-12-17 10:46:30|208357.3|208207.3|208354.8|208204.8|208359|208209|208354.8|208204.8|27
1639738000000|2021-12-17 10:46:40|208354.9|208204.9|208357.4|208207.4|208357.7|208207.7|208354.9|208204.9|20
1639738010000|2021-12-17 10:46:50|208356.7|208206.7|208356.5|208206.5|208358.4|208208.4|208355.6|208205.6|23
1639738020000|2021-12-17 10:47:00|208356.8|208206.8|208356.3|208206.3|208360.4|208210.4|208356.3|208206.3|25
1639738030000|2021-12-17 10:47:10|208356.5|208206.5|208356.2|208206.2|208356.8|208206.8|208355.9|208205.9|17
1639738040000|2021-12-17 10:47:20|208356.3|208206.3|208356|208206|208356.3|208206.3|208354.9|208204.9|20
1639738050000|2021-12-17 10:47:30|208355.6|208205.6|208350.4|208200.4|208355.9|208205.9|208348.3|208198.3|21
1639738060000|2021-12-17 10:47:40|208347.2|208197.2|208354.4|208204.4|208356|208206|208347.2|208197.2|24
1639738070000|2021-12-17 10:47:50|208355|208205|208354.3|208204.3|208357.4|208207.4|208353.1|208203.1|19
1639738080000|2021-12-17 10:48:00|208353.4|208203.4|208382.4|208232.4|208383.4|208233.4|208349|208199|32
1639738090000|2021-12-17 10:48:10|208384.2|208234.2|208364.8|208214.8|208384.9|208234.9|208362.6|208212.6|31
1639738100000|2021-12-17 10:48:20|208365.9|208215.9|208365.1|208215.1|208368|208218|208362.9|208212.9|38
1639738110000|2021-12-17 10:48:30|208364.7|208214.7|208361.2|208211.2|208365.1|208215.1|208361|208211|31
1639738120000|2021-12-17 10:48:40|208360.1|208210.1|208354.7|208204.7|208361.2|208211.2|208354|208204|28
1639738130000|2021-12-17 10:48:50|208354.2|208204.2|208364.6|208214.6|208366.4|208216.4|208352.3|208202.3|28
1639738140000|2021-12-17 10:49:00|208364.3|208214.3|208362.4|208212.4|208364.3|208214.3|208360.8|208210.8|31
1639738150000|2021-12-17 10:49:10|208362.2|208212.2|208361.5|208211.5|208362.5|208212.5|208360.7|208210.7|24
1639738160000|2021-12-17 10:49:20|208361.2|208211.2|208361.8|208211.8|208362.7|208212.7|208360.8|208210.8|30
1639738170000|2021-12-17 10:49:30|208361.7|208211.7|208359.1|208209.1|208362.4|208212.4|208359.1|208209.1|29
1639738180000|2021-12-17 10:49:40|208360.6|208210.6|208359.4|208209.4|208365.8|208215.8|208358.1|208208.1|35
1639738190000|2021-12-17 10:49:50|208359.1|208209.1|208361.7|208211.7|208362.7|208212.7|208358.8|208208.8|33
1639738200000|2021-12-17 10:50:00|208362|208212|208361.1|208211.1|208362.6|208212.6|208358.8|208208.8|34
1639738210000|2021-12-17 10:50:10|208360.6|208210.6|208345.9|208195.9|208361.1|208211.1|208344.9|208194.9|34
1639738220000|2021-12-17 10:50:20|208345.4|208195.4|208347.7|208197.7|208350|208200|208345|208195|31
1639738230000|2021-12-17 10:50:30|208348.2|208198.2|208351.3|208201.3|208351.3|208201.3|208346.2|208196.2|22
1639738240000|2021-12-17 10:50:40|208351.2|208201.2|208353.6|208203.6|208355|208205|208350.7|208200.7|31
1639738250000|2021-12-17 10:50:50|208354.1|208204.1|208330.2|208180.2|208354.6|208204.6|208326.9|208176.9|27
1639738260000|2021-12-17 10:51:00|208330.4|208180.4|208325.9|208175.9|208330.4|208180.4|208323|208173|32
1639738270000|2021-12-17 10:51:10|208325.6|208175.6|208328.6|208178.6|208329|208179|208324.8|208174.8|20
1639738280000|2021-12-17 10:51:20|208328.4|208178.4|208344.3|208194.3|208348.1|208198.1|208328.3|208178.3|35
1639738290000|2021-12-17 10:51:30|208345.6|208195.6|208368.6|208218.6|208379.7|208229.7|208342.5|208192.5|38
1639738300000|2021-12-17 10:51:40|208375.4|208225.4|208386.8|208236.8|208386.8|208236.8|208375.4|208225.4|36
1639738310000|2021-12-17 10:51:50|208386.7|208236.7|208377.2|208227.2|208388.5|208238.5|208373.3|208223.3|32
1639738320000|2021-12-17 10:52:00|208375.3|208225.3|208378.9|208228.9|208383.9|208233.9|208374.8|208224.8|34
1639738330000|2021-12-17 10:52:10|208378.7|208228.7|208381.3|208231.3|208381.3|208231.3|208377.3|208227.3|29
1639738340000|2021-12-17 10:52:20|208381.8|208231.8|208386.7|208236.7|208390.1|208240.1|208380.9|208230.9|28
1639738350000|2021-12-17 10:52:30|208386.2|208236.2|208402.7|208252.7|208402.7|208252.7|208383.5|208233.5|32
1639738360000|2021-12-17 10:52:40|208401.6|208251.6|208403.6|208253.6|208404.8|208254.8|208401.6|208251.6|31
1639738370000|2021-12-17 10:52:50|208402.9|208252.9|208427.9|208277.9|208430.5|208280.5|208402|208252|33
1639738380000|2021-12-17 10:53:00|208428.7|208278.7|208459.2|208309.2|208460.4|208310.4|208428|208278|31
1639738390000|2021-12-17 10:53:10|208459|208309|208448.3|208298.3|208459.9|208309.9|208444.9|208294.9|34
1639738400000|2021-12-17 10:53:20|208448.5|208298.5|208447.1|208297.1|208449.6|208299.6|208446.5|208296.5|24
1639738410000|2021-12-17 10:53:30|208446.7|208296.7|208460|208310|208461.1|208311.1|208445.4|208295.4|29
1639738420000|2021-12-17 10:53:40|208459.5|208309.5|208458.3|208308.3|208460.1|208310.1|208458.3|208308.3|21
1639738430000|2021-12-17 10:53:50|208458.6|208308.6|208456.7|208306.7|208459.6|208309.6|208456.5|208306.5|29
1639738440000|2021-12-17 10:54:00|208456.3|208306.3|208456.3|208306.3|208458.1|208308.1|208455.1|208305.1|29
1639738450000|2021-12-17 10:54:10|208456.6|208306.6|208448.6|208298.6|208456.8|208306.8|208448|208298|27
1639738460000|2021-12-17 10:54:20|208449.2|208299.2|208445.6|208295.6|208449.7|208299.7|208445.1|208295.1|22
1639738470000|2021-12-17 10:54:30|208445.8|208295.8|208448.9|208298.9|208449.1|208299.1|208444.9|208294.9|24
1639738480000|2021-12-17 10:54:40|208448.3|208298.3|208448|208298|208448.9|208298.9|208447|208297|28
1639738490000|2021-12-17 10:54:50|208448.4|208298.4|208448.9|208298.9|208448.9|208298.9|208447.7|208297.7|20
1639738500000|2021-12-17 10:55:00|208449.9|208299.9|208452|208302|208452|208302|208448.7|208298.7|20
1639738510000|2021-12-17 10:55:10|208452.4|208302.4|208448|208298|208452.7|208302.7|208447.6|208297.6|20
1639738520000|2021-12-17 10:55:20|208448.1|208298.1|208424.6|208274.6|208448.2|208298.2|208419|208269|33
1639738530000|2021-12-17 10:55:30|208424.2|208274.2|208421.9|208271.9|208427.4|208277.4|208420.5|208270.5|25
1639738540000|2021-12-17 10:55:40|208421.8|208271.8|208391.2|208241.2|208424|208274|208389.2|208239.2|28
1639738550000|2021-12-17 10:55:50|208390|208240|208396.6|208246.6|208396.6|208246.6|208388.7|208238.7|18
1639738560000|2021-12-17 10:56:00|208397|208247|208395.3|208245.3|208397|208247|208394.6|208244.6|23
1639738570000|2021-12-17 10:56:10|208396.2|208246.2|208394.3|208244.3|208396.7|208246.7|208394.3|208244.3|15
1639738580000|2021-12-17 10:56:20|208394.4|208244.4|208393.6|208243.6|208394.4|208244.4|208392.6|208242.6|16
1639738590000|2021-12-17 10:56:30|208391.7|208241.7|208389.4|208239.4|208391.7|208241.7|208385.8|208235.8|25
1639738600000|2021-12-17 10:56:40|208389.8|208239.8|208389.2|208239.2|208389.8|208239.8|208387.5|208237.5|33
1639738610000|2021-12-17 10:56:50|208388.3|208238.3|208383.4|208233.4|208389|208239|208381.1|208231.1|32
1639738620000|2021-12-17 10:57:00|208383.7|208233.7|208383.3|208233.3|208389.5|208281.6|208331.6|208230|27
1639738630000|2021-12-17 10:57:10|208382.9|208232.9|208382.7|208232.7|208383.7|208233.7|208381|208231|18
1639738640000|2021-12-17 10:57:20|208382.5|208232.5|208375.7|208225.7|208382.5|208232.5|208375.7|208225.7|17
1639738650000|2021-12-17 10:57:30|208375.8|208225.8|208354|208204|208384.2|208234.2|208350.7|208200.7|28
1639738660000|2021-12-17 10:57:40|208353.4|208203.4|208356.2|208206.2|208357.9|208207.9|208347.5|208197.5|37
1639738670000|2021-12-17 10:57:50|208355.7|208205.7|208346|208196|208356|208206|208342.9|208192.9|27
1639738680000|2021-12-17 10:58:00|208343|208193|208305.7|208155.7|208345.2|208195.2|208300.8|208150.8|34
1639738690000|2021-12-17 10:58:10|208303.4|208153.4|208304.6|208154.6|208309.8|208159.8|208299.5|208149.5|28
1639738700000|2021-12-17 10:58:20|208305.1|208155.1|208308|208158|208309.4|208159.4|208304.8|208154.8|26
1639738710000|2021-12-17 10:58:30|208309.1|208159.1|208310|208160|208311.2|208161.2|208306.9|208156.9|30
1639738720000|2021-12-17 10:58:40|208309.8|208159.8|208311.9|208161.9|208313.2|208163.2|208309.1|208159.1|27
1639738730000|2021-12-17 10:58:50|208313.3|208163.3|208308|208158|208313.8|208163.8|208302|208152|33
1639738740000|2021-12-17 10:59:00|208303.3|208153.3|208313.2|208163.2|208314.7|208164.7|208303|208153|27
1639738750000|2021-12-17 10:59:10|208313.4|208163.4|208325.7|208175.7|208330|208180|208310.1|208160.1|22
1639738760000|2021-12-17 10:59:20|208328.5|208178.5|208328.4|208178.4|208331.3|208181.3|208326.3|208176.3|27
1639738770000|2021-12-17 10:59:30|208330.8|208180.8|208290.4|208140.4|208339.7|208189.7|208290.4|208140.4|36
1639738780000|2021-12-17 10:59:40|208290.3|208140.3|208291.6|208141.6|208298.8|208148.8|208289.8|208139.8|22
1639738790000|2021-12-17 10:59:50|208291.7|208141.7|208289.2|208139.2|208292.5|208142.5|208286.5|208136.5|29
1639738800000|2021-12-17 11:00:00|208289.5|208139.5|208286.3|208136.3|208289.5|208139.5|208286.3|208136.3|24
1639738810000|2021-12-17 11:00:10|208287.2|208137.2|208293.8|208143.8|208294.9|208144.9|208286.3|208136.3|26
1639738820000|2021-12-17 11:00:20|208293.7|208143.7|208339.5|208189.5|208350.6|208200.6|208293.7|208143.7|23
1639738830000|2021-12-17 11:00:30|208339.4|208189.4|208326.5|208176.5|208339.4|208189.4|208323|208173|38
1639738840000|2021-12-17 11:00:40|208326.7|208176.7|208322.9|208172.9|208327.4|208177.4|208322.9|208172.9|34
1639738850000|2021-12-17 11:00:50|208322.6|208172.6|208313.7|208163.7|208326.4|208176.4|208309.7|208159.7|32
1639738860000|2021-12-17 11:01:00|208312.6|208162.6|208314|208164|208316.9|208166.9|208311.2|208161.2|25
1639738870000|2021-12-17 11:01:10|208313.4|208163.4|208314.6|208164.6|208316.5|208166.5|208313.4|208163.4|24
1639738880000|2021-12-17 11:01:20|208314.8|208164.8|208311.1|208161.1|208317|208167|208311.1|208161.1|23
1639738890000|2021-12-17 11:01:30|208313.9|208163.9|208311.5|208161.5|208317|208167|208311.5|208161.5|14
1639738900000|2021-12-17 11:01:40|208315.3|208165.3|208317.1|208167.1|208317.6|208167.6|208314.6|208164.6|18
1639738910000|2021-12-17 11:01:50|208316.3|208166.3|208316.9|208166.9|208318.5|208168.5|208314.6|208164.6|31
1639738920000|2021-12-17 11:02:00|208316.3|208166.3|208312.4|208162.4|208318.2|208168.2|208309.5|208159.5|22
1639738930000|2021-12-17 11:02:10|208315.9|208165.9|208314.4|208164.4|208318.7|208168.7|208310.2|208160.2|24
1639738940000|2021-12-17 11:02:20|208313.6|208163.6|208311.6|208161.6|208316.6|208166.6|208311.6|208161.6|31
1639738950000|2021-12-17 11:02:30|208312|208162|208311.9|208161.9|208314.4|208164.4|208310.9|208160.9|18
1639738960000|2021-12-17 11:02:40|208311.8|208161.8|208309.8|208159.8|208314.3|208164.3|208306.5|208156.5|34
1639738970000|2021-12-17 11:02:50|208312.4|208162.4|208316.4|208166.4|208321.1|208171.1|208308.8|208158.8|30
1639738980000|2021-12-17 11:03:00|208316.6|208166.6|208316.1|208166.1|208318.5|208168.5|208315.6|208165.6|26
1639738990000|2021-12-17 11:03:10|208316|208166|208316.7|208166.7|208317.1|208167.1|208315.7|208165.7|12
1639739000000|2021-12-17 11:03:20|208318|208168|208315.7|208165.7|208319.3|208169.3|208314|208164|18
1639739010000|2021-12-17 11:03:30|208315.8|208165.8|208340.8|208190.8|208344.8|208194.8|208315.6|208165.6|29
1639739020000|2021-12-17 11:03:40|208340.6|208190.6|208344.2|208194.2|208345.5|208195.5|208340.4|208190.4|24
1639739030000|2021-12-17 11:03:50|208344.1|208194.1|208343.5|208193.5|208344.1|208194.1|208341.6|208191.6|15
1639739040000|2021-12-17 11:04:00|208343.6|208193.6|208343|208193|208344.6|208194.6|208341.7|208191.7|19
1639739050000|2021-12-17 11:04:10|208342.8|208192.8|208386.2|208236.2|208386.3|208236.3|208342|208192|18
1639739060000|2021-12-17 11:04:20|208384.5|208234.5|208346.4|208196.4|208390.7|208240.7|208345.9|208195.9|34
1639739070000|2021-12-17 11:04:30|208351.2|208201.2|208353.2|208203.2|208353.2|208203.2|208349.3|208199.3|33
1639739080000|2021-12-17 11:04:40|208352.6|208202.6|208349.9|208199.9|208352.6|208202.6|208348.2|208198.2|24
1639739090000|2021-12-17 11:04:50|208350.1|208200.1|208348.9|208198.9|208351.7|208201.7|208346.7|208196.7|32
1639739100000|2021-12-17 11:05:00|208349.1|208199.1|208351.4|208201.4|208355.8|208205.8|208346.6|208196.6|30
1639739110000|2021-12-17 11:05:10|208352.3|208202.3|208355.5|208205.5|208356.7|208206.7|208351.8|208201.8|29
1639739120000|2021-12-17 11:05:20|208356.3|208206.3|208352.3|208202.3|208356.3|208206.3|208352.3|208202.3|24
1639739130000|2021-12-17 11:05:30|208352.1|208202.1|208347.7|208197.7|208352.6|208202.6|208347.1|208197.1|21
1639739140000|2021-12-17 11:05:40|208345.3|208195.3|208258.4|208108.4|208351.7|208201.7|208256.1|208106.1|32
1639739150000|2021-12-17 11:05:50|208260.5|208110.5|208260.2|208110.2|208262.7|208112.7|208253.8|208103.8|28
1639739160000|2021-12-17 11:06:00|208259.5|208109.5|208254.9|208104.9|208261.9|208111.9|208250|208100|20
1639739170000|2021-12-17 11:06:10|208256.7|208106.7|208262.4|208112.4|208263|208113|208256.7|208106.7|26
1639739180000|2021-12-17 11:06:20|208261.5|208111.5|208263.3|208113.3|208263.6|208113.6|208260.5|208110.5|16
1639739190000|2021-12-17 11:06:30|208262.9|208112.9|208261.3|208111.3|208264.7|208114.7|208260.9|208110.9|16
1639739200000|2021-12-17 11:06:40|208261.5|208111.5|208258.1|208108.1|208261.9|208111.9|208256.5|208106.5|17
1639739210000|2021-12-17 11:06:50|208258|208108|208261.6|208111.6|208261.6|208111.6|208254.8|208104.8|22
1639739220000|2021-12-17 11:07:00|208262.8|208112.8|208296.5|208146.5|208297.2|208147.2|208258.2|208108.2|27
1639739230000|2021-12-17 11:07:10|208296.3|208146.3|208298.8|208148.8|208298.8|208148.8|208290|208140|29
1639739240000|2021-12-17 11:07:20|208298.7|208148.7|208299.1|208149.1|208300|208150|208296.3|208146.3|15
1639739250000|2021-12-17 11:07:30|208297.3|208147.3|208297.4|208147.4|208300.1|208150.1|208296.7|208146.7|23
1639739260000|2021-12-17 11:07:40|208296.6|208146.6|208298.2|208148.2|208298.2|208148.2|208294.9|208144.9|21
1639739270000|2021-12-17 11:07:50|208298|208148|208300.3|208150.3|208302.1|208152.1|208298|208148|17
1639739280000|2021-12-17 11:08:00|208300.1|208150.1|208301.9|208151.9|208301.9|208151.9|208299.6|208149.6|12
1639739290000|2021-12-17 11:08:10|208299.8|208149.8|208342.5|208192.5|208342.5|208192.5|208298.9|208148.9|18
1639739300000|2021-12-17 11:08:20|208342.8|208192.8|208337.6|208187.6|208342.8|208192.8|208336.1|208186.1|21
1639739310000|2021-12-17 11:08:30|208337.3|208187.3|208334.6|208184.6|208339.2|208189.2|208334|208184|22
1639739320000|2021-12-17 11:08:40|208334.1|208184.1|208337.2|208187.2|208340.2|208190.2|208334|208184|20
1639739330000|2021-12-17 11:08:50|208337.6|208187.6|208333.9|208183.9|208337.6|208187.6|208332.1|208182.1|28
1639739340000|2021-12-17 11:09:00|208334|208184|208338.8|208188.8|208339|208189|208333.5|208183.5|11
1639739350000|2021-12-17 11:09:10|208336.7|208186.7|208331.1|208181.1|208338.2|208188.2|208328.5|208178.5|14
1639739360000|2021-12-17 11:09:20|208331.2|208181.2|208306.8|208156.8|208332.6|208182.6|208305|208155|27
1639739370000|2021-12-17 11:09:30|208300.8|208150.8|208308|208158|208312.3|208162.3|208299.5|208149.5|28
1639739380000|2021-12-17 11:09:40|208304.7|208154.7|208338.7|208188.7|208340.9|208190.9|208303.7|208153.7|28
1639739390000|2021-12-17 11:09:50|208339|208189|208344.6|208194.6|208347.3|208197.3|208336.2|208186.2|23
1639739400000|2021-12-17 11:10:00|208345.2|208195.2|208336.4|208186.4|208350.4|208200.4|208332|208182|22
1639739410000|2021-12-17 11:10:10|208336.8|208186.8|208304.7|208154.7|208336.8|208186.8|208299.9|208149.9|31
1639739420000|2021-12-17 11:10:20|208309.7|208159.7|208312.6|208162.6|208312.6|208162.6|208296.3|208146.3|24
1639739430000|2021-12-17 11:10:30|208312.8|208162.8|208313.2|208163.2|208313.4|208163.4|208308.8|208158.8|18
1639739440000|2021-12-17 11:10:40|208312.7|208162.7|208311.8|208161.8|208315.9|208165.9|208310.3|208160.3|20
1639739450000|2021-12-17 11:10:50|208311.1|208161.1|208327.2|208177.2|208327.4|208177.4|208311.1|208161.1|26
1639739460000|2021-12-17 11:11:00|208327.9|208177.9|208356.7|208206.7|208356.8|208206.8|208327.3|208177.3|37
1639739470000|2021-12-17 11:11:10|208351.4|208201.4|208349.7|208199.7|208361.5|208211.5|208348.8|208198.8|30
1639739480000|2021-12-17 11:11:20|208349.4|208199.4|208355.4|208205.4|208359.3|208209.3|208349.4|208199.4|23
1639739490000|2021-12-17 11:11:30|208355.6|208205.6|208355.4|208205.4|208358.1|208208.1|208351.9|208201.9|28
1639739500000|2021-12-17 11:11:40|208354.7|208204.7|208352.5|208202.5|208361.8|208211.8|208350.5|208200.5|27
1639739510000|2021-12-17 11:11:50|208352.4|208202.4|208346.4|208196.4|208353.2|208203.2|208340.3|208190.3|28
1639739520000|2021-12-17 11:12:00|208346.6|208196.6|208341.4|208191.4|208354.5|208204.5|208341.4|208191.4|25
1639739530000|2021-12-17 11:12:10|208344.3|208194.3|208336.6|208186.6|208347.9|208197.9|208333.7|208183.7|28
1639739540000|2021-12-17 11:12:20|208336.7|208186.7|208297.5|208147.5|208337.7|208187.7|208297.5|208147.5|25
1639739550000|2021-12-17 11:12:30|208304.6|208154.6|208295.7|208145.7|208304.6|208154.6|208279.7|208129.7|31
1639739560000|2021-12-17 11:12:40|208296.2|208146.2|208285.3|208135.3|208296.2|208146.2|208284.8|208134.8|15
1639739570000|2021-12-17 11:12:50|208284.1|208134.1|208307.6|208157.6|208313.1|208163.1|208284.1|208134.1|25
1639739580000|2021-12-17 11:13:00|208248.6|208198.6|208300.6|208150.6|208308.8|208202.1|208248.6|208150|25
1639739590000|2021-12-17 11:13:10|208302.2|208152.2|208302.9|208152.9|208304.5|208154.5|208300.7|208150.7|20
1639739600000|2021-12-17 11:13:20|208303.2|208153.2|208305.6|208155.6|208306.4|208156.4|208303.1|208153.1|8
1639739610000|2021-12-17 11:13:30|208307.8|208157.8|208302.6|208152.6|208307.8|208157.8|208295.8|208145.8|25
1639739620000|2021-12-17 11:13:40|208303|208153|208300.2|208150.2|208303|208153|208299.1|208149.1|11
1639739630000|2021-12-17 11:13:50|208299.2|208149.2|208302.1|208152.1|208303.4|208153.4|208298.3|208148.3|15
1639739640000|2021-12-17 11:14:00|208302.2|208152.2|208302.5|208152.5|208304.6|208154.6|208300.3|208150.3|17
1639739650000|2021-12-17 11:14:10|208301.1|208151.1|208301.1|208151.1|208303.4|208153.4|208297.2|208147.2|15
1639739660000|2021-12-17 11:14:20|208302.6|208152.6|208303|208153|208303|208153|208301.2|208151.2|8
1639739670000|2021-12-17 11:14:30|208301.5|208151.5|208305.5|208155.5|208305.9|208155.9|208301.5|208151.5|13
1639739680000|2021-12-17 11:14:40|208305.6|208155.6|208298.6|208148.6|208306.9|208156.9|208295|208145|30
1639739690000|2021-12-17 11:14:50|208299.4|208149.4|208298.5|208148.5|208299.4|208149.4|208296.7|208146.7|26
1639739700000|2021-12-17 11:15:00|208298.2|208148.2|208297.3|208147.3|208300.2|208150.2|208294.7|208144.7|24
1639739710000|2021-12-17 11:15:10|208297.1|208147.1|208293.2|208143.2|208299.9|208149.9|208290.1|208140.1|27
1639739720000|2021-12-17 11:15:20|208295|208145|208296.5|208146.5|208296.9|208146.9|208291.6|208141.6|29
1639739730000|2021-12-17 11:15:30|208296.3|208146.3|208287.7|208137.7|208296.3|208146.3|208287|208137|23
1639739740000|2021-12-17 11:15:40|208286.3|208136.3|208291.4|208141.4|208291.4|208141.4|208283|208133|18
1639739750000|2021-12-17 11:15:50|208294.3|208144.3|208289.9|208139.9|208294.7|208144.7|208288|208138|13
1639739760000|2021-12-17 11:16:00|208286.1|208136.1|208287.9|208137.9|208293.5|208143.5|208279|208129|33
1639739770000|2021-12-17 11:16:10|208290.2|208140.2|208288.5|208138.5|208291|208141|208286.9|208136.9|19
1639739780000|2021-12-17 11:16:20|208289.5|208139.5|208259.7|208109.7|208290.1|208140.1|208256.9|208106.9|18
1639739790000|2021-12-17 11:16:30|208261.3|208111.3|208256.2|208106.2|208261.3|208111.3|208247.6|208097.6|29
1639739800000|2021-12-17 11:16:40|208256.5|208106.5|208255.5|208105.5|208257.5|208107.5|208251.7|208101.7|20
1639739810000|2021-12-17 11:16:50|208255.3|208105.3|208266.3|208116.3|208266.3|208116.3|208255.2|208105.2|26
1639739820000|2021-12-17 11:17:00|208264.6|208114.6|208263.6|208113.6|208267.7|208117.7|208260.7|208110.7|18
1639739830000|2021-12-17 11:17:10|208261.8|208111.8|208265.3|208115.3|208266.3|208116.3|208261.8|208111.8|18
1639739840000|2021-12-17 11:17:20|208264.1|208114.1|208263.2|208113.2|208265.5|208115.5|208260.4|208110.4|10
1639739850000|2021-12-17 11:17:30|208262.8|208112.8|208262.4|208112.4|208264.3|208114.3|208260.7|208110.7|9
1639739860000|2021-12-17 11:17:40|208263.7|208113.7|208265.9|208115.9|208265.9|208115.9|208259.8|208109.8|9
1639739870000|2021-12-17 11:17:50|208284|208134|208301.9|208151.9|208309.8|208159.8|208284|208134|28
1639739880000|2021-12-17 11:18:00|208301.2|208151.2|208303.1|208153.1|208304.2|208154.2|208298.5|208148.5|18
1639739890000|2021-12-17 11:18:10|208303.4|208153.4|208295.5|208145.5|208305.4|208155.4|208290.9|208140.9|16
1639739900000|2021-12-17 11:18:20|208297|208147|208301.7|208151.7|208304.9|208154.9|208294.5|208144.5|21
1639739910000|2021-12-17 11:18:30|208301.5|208151.5|208298.4|208148.4|208311.6|208161.6|208295.1|208145.1|23
1639739920000|2021-12-17 11:18:40|208298|208148|208332.9|208182.9|208343.2|208193.2|208296.8|208146.8|27
1639739930000|2021-12-17 11:18:50|208331.9|208181.9|208338|208188|208343.8|208193.8|208327.1|208177.1|30
1639739940000|2021-12-17 11:19:00|208338.9|208188.9|208327.9|208177.9|208338.9|208188.9|208315.8|208165.8|37
1639739950000|2021-12-17 11:19:10|208329.7|208179.7|208321.7|208171.7|208329.7|208179.7|208320|208170|25
1639739960000|2021-12-17 11:19:20|208334.5|208184.5|208250.4|208100.4|208344.5|208194.5|208243.2|208093.2|33
1639739970000|2021-12-17 11:19:30|208247.3|208097.3|208213|208063|208249.9|208099.9|208206.6|208056.6|32
1639739980000|2021-12-17 11:19:40|208208.3|208058.3|208216.3|208066.3|208223.1|208073.1|208198.8|208048.8|33
1639739990000|2021-12-17 11:19:50|208217.8|208067.8|208218.6|208068.6|208218.9|208068.9|208216.3|208066.3|16
1639740000000|2021-12-17 11:20:00|208218.5|208068.5|208208.3|208058.3|208225.6|208075.6|208206.9|208056.9|25
1639740010000|2021-12-17 11:20:10|208205.2|208055.2|208204.4|208054.4|208205.8|208055.8|208195.7|208045.7|18
1639740020000|2021-12-17 11:20:20|208204.8|208054.8|208207.4|208057.4|208207.8|208057.8|208197|208047|23
1639740030000|2021-12-17 11:20:30|208207.1|208057.1|208208.4|208058.4|208209|208059|208206.4|208056.4|12
1639740040000|2021-12-17 11:20:40|208208.7|208058.7|208211.9|208061.9|208214.6|208064.6|208208.7|208058.7|17
1639740050000|2021-12-17 11:20:50|208211.8|208061.8|208209.9|208059.9|208212.6|208062.6|208209.9|208059.9|11
1639740060000|2021-12-17 11:21:00|208210.5|208060.5|208214.3|208064.3|208215.5|208065.5|208210.5|208060.5|15
1639740070000|2021-12-17 11:21:10|208211|208061|208210.6|208060.6|208211.9|208061.9|208209.2|208059.2|19
1639740080000|2021-12-17 11:21:20|208209.7|208059.7|208206.6|208056.6|208209.7|208059.7|208205.5|208055.5|19
1639740090000|2021-12-17 11:21:30|208202.5|208052.5|208206.9|208056.9|208209.1|208059.1|208202.5|208052.5|18
1639740100000|2021-12-17 11:21:40|208206.6|208056.6|208206.7|208056.7|208208.1|208058.1|208201.6|208051.6|26
1639740110000|2021-12-17 11:21:50|208205.6|208055.6|208182.3|208032.3|208209.5|208059.5|208176.8|208026.8|25
1639740120000|2021-12-17 11:22:00|208182.4|208032.4|208184.5|208034.5|208189.9|208039.9|208182.4|208032.4|23
1639740130000|2021-12-17 11:22:10|208176.4|208026.4|208164.3|208014.3|208176.4|208026.4|208162.7|208012.7|28
1639740140000|2021-12-17 11:22:20|208167.2|208017.2|208164.8|208014.8|208167.5|208017.5|208164.6|208014.6|15
1639740150000|2021-12-17 11:22:30|208164.9|208014.9|208160.4|208010.4|208168.4|208018.4|208160.4|208010.4|19
1639740160000|2021-12-17 11:22:40|208160.6|208010.6|208161.4|208011.4|208161.6|208011.6|208159.4|208009.4|26
1639740170000|2021-12-17 11:22:50|208162.7|208012.7|208176.5|208026.5|208177.7|208027.7|208160.6|208010.6|30
1639740180000|2021-12-17 11:23:00|208176.6|208026.6|208175.6|208025.6|208178.3|208028.3|208174.3|208024.3|22
1639740190000|2021-12-17 11:23:10|208176.1|208026.1|208175.5|208025.5|208182.2|208032.2|208173.3|208023.3|24
1639740200000|2021-12-17 11:23:20|208174.4|208024.4|208176.1|208026.1|208177.6|208027.6|208172.4|208022.4|21
1639740210000|2021-12-17 11:23:30|208176.7|208026.7|208162.7|208012.7|208177.3|208027.3|208162.7|208012.7|23
1639740220000|2021-12-17 11:23:40|208163|208013|208162.8|208012.8|208165.1|208015.1|208162.1|208012.1|20
1639740230000|2021-12-17 11:23:50|208162.9|208012.9|208164.9|208014.9|208167.1|208017.1|208162.9|208012.9|17
1639740240000|2021-12-17 11:24:00|208164.7|208014.7|208167|208017|208168.7|208018.7|208164.5|208014.5|17
1639740250000|2021-12-17 11:24:10|208166.9|208016.9|208167|208017|208170.3|208020.3|208166.8|208016.8|14
1639740260000|2021-12-17 11:24:20|208166.9|208016.9|208164.2|208014.2|208166.9|208016.9|208164|208014|18
1639740270000|2021-12-17 11:24:30|208164|208014|208161.6|208011.6|208164.9|208014.9|208161.6|208011.6|11
1639740280000|2021-12-17 11:24:40|208162.5|208012.5|208162.8|208012.8|208164.3|208014.3|208161.6|208011.6|14
1639740290000|2021-12-17 11:24:50|208162.7|208012.7|208163.6|208013.6|208165.1|208015.1|208162.4|208012.4|15
1639740300000|2021-12-17 11:25:00|208167.3|208017.3|208152.8|208002.8|208167.3|208017.3|208150.8|208000.8|24
1639740310000|2021-12-17 11:25:10|208151.6|208001.6|208147.2|207997.2|208153.3|208003.3|208145.3|207995.3|27
1639740320000|2021-12-17 11:25:20|208147.3|207997.3|208150|208000|208151.5|208001.5|208147.3|207997.3|26
1639740330000|2021-12-17 11:25:30|208149.9|207999.9|208138|207988|208152.2|208002.2|208135.4|207985.4|28
1639740340000|2021-12-17 11:25:40|208135.8|207985.8|208129.7|207979.7|208140.6|207990.6|208123.6|207973.6|30
1639740350000|2021-12-17 11:25:50|208129.6|207979.6|208119.1|207969.1|208129.6|207979.6|208117.9|207967.9|31
1639740360000|2021-12-17 11:26:00|208119.7|207969.7|208121.2|207971.2|208121.2|207971.2|208114.7|207964.7|26
1639740370000|2021-12-17 11:26:10|208120.9|207970.9|208121.9|207971.9|208124|207974|208119.5|207969.5|31
1639740380000|2021-12-17 11:26:20|208122.2|207972.2|208123.7|207973.7|208125.3|207975.3|208122|207972|27
1639740390000|2021-12-17 11:26:30|208121.3|207971.3|208115.1|207965.1|208126.5|207976.5|208115.1|207965.1|29
1639740400000|2021-12-17 11:26:40|208115.4|207965.4|208128|207978|208130.2|207980.2|208115.2|207965.2|29
1639740410000|2021-12-17 11:26:50|208126.1|207976.1|208133.9|207983.9|208136.1|207986.1|208123.1|207973.1|27
1639740420000|2021-12-17 11:27:00|208134.2|207984.2|208122.4|207972.4|208135.4|207985.4|208122.4|207972.4|26
1639740430000|2021-12-17 11:27:10|208122.1|207972.1|208131.1|207981.1|208134.2|207984.2|208120|207970|28
1639740440000|2021-12-17 11:27:20|208132.6|207982.6|208129.1|207979.1|208133|207983|208125.4|207975.4|20
1639740450000|2021-12-17 11:27:30|208128.4|207978.4|208132|207982|208140.9|207990.9|208126.9|207976.9|20
1639740460000|2021-12-17 11:27:40|208132.1|207982.1|208132.4|207982.4|208136.5|207986.5|208131.1|207981.1|21
1639740470000|2021-12-17 11:27:50|208133.4|207983.4|208119.5|207969.5|208133.4|207983.4|208118|207968|28
1639740480000|2021-12-17 11:28:00|208120.3|207970.3|208072.5|207922.5|208124|207974|208065.8|207915.8|36
1639740490000|2021-12-17 11:28:10|208071.1|207921.1|208077.2|207927.2|208079.1|207929.1|208069.8|207919.8|31
1639740500000|2021-12-17 11:28:20|208077.1|207927.1|208087|207937|208089.3|207939.3|208077.1|207927.1|31
1639740510000|2021-12-17 11:28:30|208088.1|207938.1|208081.6|207931.6|208089.7|207939.7|208080.5|207930.5|31
1639740520000|2021-12-17 11:28:40|208076.6|207926.6|208078.2|207928.2|208084.4|207934.4|208068.3|207918.3|34
1639740530000|2021-12-17 11:28:50|208078.9|207928.9|208073.4|207923.4|208079.9|207929.9|208072.7|207922.7|25
1639740540000|2021-12-17 11:29:00|208074|207924|208074.4|207924.4|208077.7|207927.7|208073.8|207923.8|23
1639740550000|2021-12-17 11:29:10|208074.7|207924.7|208082.9|207932.9|208085.2|207935.2|208073.7|207923.7|30
1639740560000|2021-12-17 11:29:20|208082.4|207932.4|208085.9|207935.9|208086.1|207936.1|208081.2|207931.2|26
1639740570000|2021-12-17 11:29:30|208085.6|207935.6|208083.7|207933.7|208086.5|207936.5|208083.7|207933.7|18
1639740580000|2021-12-17 11:29:40|208085.1|207935.1|208078.7|207928.7|208094.2|207944.2|208077.8|207927.8|28
1639740590000|2021-12-17 11:29:50|208090.8|207940.8|208090.4|207940.4|208114.4|207964.4|208081.7|207931.7|31
1639740600000|2021-12-17 11:30:00|208088|207938|208078.9|207928.9|208088|207938|208078.7|207928.7|31
1639740610000|2021-12-17 11:30:10|208079.4|207929.4|208072.6|207922.6|208082.8|207932.8|208071.1|207921.1|28
1639740620000|2021-12-17 11:30:20|208074.1|207924.1|208061|207911|208074.1|207924.1|208061|207911|22
1639740630000|2021-12-17 11:30:30|208061.8|207911.8|208058.6|207908.6|208061.8|207911.8|208057.3|207907.3|11
1639740640000|2021-12-17 11:30:40|208058.1|207908.1|208061.5|207911.5|208066.3|207916.3|208058.1|207908.1|13
1639740650000|2021-12-17 11:30:50|208061.9|207911.9|208060.5|207910.5|208063.4|207913.4|208059.8|207909.8|15
1639740660000|2021-12-17 11:31:00|208063.2|207913.2|208060.2|207910.2|208063.2|207913.2|208059.3|207909.3|16
1639740670000|2021-12-17 11:31:10|208058.2|207908.2|208064.5|207914.5|208064.5|207914.5|208054.4|207904.4|10
1639740680000|2021-12-17 11:31:20|208068.8|207918.8|208112.1|207962.1|208117.4|207967.4|208066.7|207916.7|32
1639740690000|2021-12-17 11:31:30|208113.1|207963.1|208112.9|207962.9|208119.4|207969.4|208107|207957|30
1639740700000|2021-12-17 11:31:40|208109.8|207959.8|208104.7|207954.7|208110.4|207960.4|208104.7|207954.7|34
1639740710000|2021-12-17 11:31:50|208105.9|207955.9|208105.9|207955.9|208112|207962|208104.2|207954.2|31
1639740720000|2021-12-17 11:32:00|208107|207957|208106.1|207956.1|208109.8|207959.8|208100.5|207950.5|29
1639740730000|2021-12-17 11:32:10|208106.4|207956.4|208110.4|207960.4|208117.6|207967.6|208106.3|207956.3|33
1639740740000|2021-12-17 11:32:20|208137.8|207987.8|208136.8|207986.8|208143|207993|208135.7|207985.7|35
1639740750000|2021-12-17 11:32:30|208137.8|207987.8|208141.9|207991.9|208149.6|207999.6|208137.8|207987.8|29
1639740760000|2021-12-17 11:32:40|208139.2|207989.2|208150.5|208000.5|208155.1|208005.1|208139.2|207989.2|33
1639740770000|2021-12-17 11:32:50|208151.3|208001.3|208148.7|207998.7|208151.4|208001.4|208147.4|207997.4|29
1639740780000|2021-12-17 11:33:00|208149.4|207999.4|208147.8|207997.8|208149.4|207999.4|208146.6|207996.6|19
1639740790000|2021-12-17 11:33:10|208146.1|207996.1|208146.8|207996.8|208149.6|207999.6|208142.9|207992.9|27
1639740800000|2021-12-17 11:33:20|208146.2|207996.2|208145.8|207995.8|208146.2|207996.2|208134.9|207984.9|29
1639740810000|2021-12-17 11:33:30|208149.4|207999.4|208152.4|208002.4|208152.4|208002.4|208138.1|207988.1|34
1639740820000|2021-12-17 11:33:40|208151.2|208001.2|208147.7|207997.7|208151.2|208001.2|208147.7|207997.7|10
1639740830000|2021-12-17 11:33:50|208148.3|207998.3|208142|207992|208150.5|208000.5|208141.2|207991.2|28
1639740840000|2021-12-17 11:34:00|208140.2|207990.2|208139.3|207989.3|208142.5|207992.5|208131.1|207981.1|30
1639740850000|2021-12-17 11:34:10|208158.3|208008.3|208155.7|208005.7|208158.3|208008.3|208153.6|208003.6|25
1639740860000|2021-12-17 11:34:20|208155.6|208005.6|208154.7|208004.7|208158|208008|208154.7|208004.7|19
1639740870000|2021-12-17 11:34:30|208154.3|208004.3|208154.4|208004.4|208155.4|208005.4|208152.5|208002.5|21
1639740880000|2021-12-17 11:34:40|208153.8|208003.8|208154.8|208004.8|208156.8|208006.8|208149.2|207999.2|24
1639740890000|2021-12-17 11:34:50|208155.1|208005.1|208151.8|208001.8|208156.9|208006.9|208150|208000|29
1639740900000|2021-12-17 11:35:00|208150.9|208000.9|208153.4|208003.4|208157.1|208007.1|208150.9|208000.9|27
1639740910000|2021-12-17 11:35:10|208153|208003|208151.3|208001.3|208153.7|208003.7|208150.9|208000.9|18
1639740920000|2021-12-17 11:35:20|208151.8|208001.8|208153.9|208003.9|208156.7|208006.7|208151.4|208001.4|24
1639740930000|2021-12-17 11:35:30|208152.7|208002.7|208155.9|208005.9|208162|208012|208152.5|208002.5|27
1639740940000|2021-12-17 11:35:40|208156.1|208006.1|208156.2|208006.2|208157.3|208007.3|208155.1|208005.1|30
1639740950000|2021-12-17 11:35:50|208155.5|208005.5|208214.8|208064.8|208218.7|208068.7|208155.5|208005.5|25
1639740960000|2021-12-17 11:36:00|208215.6|208065.6|208189.2|208039.2|208221.1|208071.1|208184.9|208034.9|33
1639740970000|2021-12-17 11:36:10|208188.9|208038.9|208183.8|208033.8|208191.8|208041.8|208183.7|208033.7|26
1639740980000|2021-12-17 11:36:20|208183.9|208033.9|208183.1|208033.1|208184.4|208034.4|208181.5|208031.5|22
1639740990000|2021-12-17 11:36:30|208182.3|208032.3|208181.6|208031.6|208183.6|208033.6|208180|208030|22
1639741000000|2021-12-17 11:36:40|208181.7|208031.7|208181.2|208031.2|208185.5|208035.5|208181.1|208031.1|18
1639741010000|2021-12-17 11:36:50|208180.9|208030.9|208179.6|208029.6|208184.7|208034.7|208177.5|208027.5|24
1639741020000|2021-12-17 11:37:00|208181.9|208031.9|208179.9|208029.9|208184.3|208034.3|208177.4|208027.4|31
1639741030000|2021-12-17 11:37:10|208179.5|208029.5|208179.2|208029.2|208179.8|208029.8|208175.8|208025.8|25
1639741040000|2021-12-17 11:37:20|208179.1|208029.1|208182.9|208032.9|208186.5|208036.5|208175.5|208025.5|25
1639741050000|2021-12-17 11:37:30|208182.6|208032.6|208181.7|208031.7|208190.4|208040.4|208176.8|208026.8|32
1639741060000|2021-12-17 11:37:40|208181.2|208031.2|208184|208034|208184|208034|208180.5|208030.5|19
1639741070000|2021-12-17 11:37:50|208183.9|208033.9|208176.5|208026.5|208183.9|208033.9|208172.8|208022.8|27
1639741080000|2021-12-17 11:38:00|208175.4|208025.4|208164.3|208014.3|208178.6|208028.6|208163.2|208013.2|19
1639741090000|2021-12-17 11:38:10|208164.6|208014.6|208137.1|207987.1|208168.2|208018.2|208134.6|207984.6|30
1639741100000|2021-12-17 11:38:20|208137.8|207987.8|208142.9|207992.9|208143.7|207993.7|208137.8|207987.8|31
1639741110000|2021-12-17 11:38:30|208142.6|207992.6|208137.4|207987.4|208143|207993|208137.4|207987.4|24
1639741120000|2021-12-17 11:38:40|208137.9|207987.9|208141.5|207991.5|208143|207993|208136.9|207986.9|26
1639741130000|2021-12-17 11:38:50|208141.1|207991.1|208136.4|207986.4|208141.3|207991.3|208133.9|207983.9|27
1639741140000|2021-12-17 11:39:00|208135.7|207985.7|208131.9|207981.9|208139.7|207989.7|208131.6|207981.6|28
1639741150000|2021-12-17 11:39:10|208136.3|207986.3|208133.4|207983.4|208136.7|207986.7|208133.4|207983.4|25
1639741160000|2021-12-17 11:39:20|208134.6|207984.6|208136.8|207986.8|208139|207989|208130.2|207980.2|30
1639741170000|2021-12-17 11:39:30|208136.1|207986.1|208136|207986|208136.9|207986.9|208133.4|207983.4|21
1639741180000|2021-12-17 11:39:40|208135|207985|208135.1|207985.1|208139.3|207989.3|208133.8|207983.8|25
1639741190000|2021-12-17 11:39:50|208134.1|207984.1|208134.8|207984.8|208135.7|207985.7|208133.7|207983.7|23
1639741200000|2021-12-17 11:40:00|208134.7|207984.7|208131.8|207981.8|208134.7|207984.7|208131.3|207981.3|26
1639741210000|2021-12-17 11:40:10|208130.9|207980.9|208128.4|207978.4|208131.4|207981.4|208127.5|207977.5|29
1639741220000|2021-12-17 11:40:20|208128.3|207978.3|208131.6|207981.6|208131.7|207981.7|208123|207973|27
1639741230000|2021-12-17 11:40:30|208130|207980|208126.8|207976.8|208130|207980|208125.6|207975.6|29
1639741240000|2021-12-17 11:40:40|208126.9|207976.9|208123.4|207973.4|208127.6|207977.6|208118.1|207968.1|21
1639741250000|2021-12-17 11:40:50|208122.6|207972.6|208129.4|207979.4|208129.6|207979.6|208117.7|207967.7|23
1639741260000|2021-12-17 11:41:00|208129.1|207979.1|208129.8|207979.8|208130.7|207980.7|208127.4|207977.4|23
1639741270000|2021-12-17 11:41:10|208130.5|207980.5|208127|207977|208130.5|207980.5|208125.6|207975.6|16
1639741280000|2021-12-17 11:41:20|208126.4|207976.4|208127|207977|208127.6|207977.6|208126|207976|18
1639741290000|2021-12-17 11:41:30|208127.1|207977.1|208127.9|207977.9|208128.9|207978.9|208126.8|207976.8|22
1639741300000|2021-12-17 11:41:40|208127.5|207977.5|208125.6|207975.6|208128|207978|208124.7|207974.7|19
1639741310000|2021-12-17 11:41:50|208126|207976|208132|207982|208132.8|207982.8|208125.7|207975.7|28
1639741320000|2021-12-17 11:42:00|208131.7|207981.7|208130.4|207980.4|208131.7|207981.7|208129.7|207979.7|28
1639741330000|2021-12-17 11:42:10|208130.5|207980.5|208129.9|207979.9|208131.4|207981.4|208129.9|207979.9|26
1639741340000|2021-12-17 11:42:20|208129.7|207979.7|208121.3|207971.3|208130.2|207980.2|208121.1|207971.1|20
1639741350000|2021-12-17 11:42:30|208121.1|207971.1|208121.5|207971.5|208122|207972|208120.7|207970.7|6
1639741360000|2021-12-17 11:42:40|208121.1|207971.1|208123.4|207973.4|208125.6|207975.6|208121|207971|15
1639741370000|2021-12-17 11:42:50|208122.8|207972.8|208120.5|207970.5|208122.8|207972.8|208120|207970|13
1639741380000|2021-12-17 11:43:00|208121.1|207971.1|208127|207977|208127.3|207977.3|208120.2|207970.2|23
1639741390000|2021-12-17 11:43:10|208126.9|207976.9|208120|207970|208128.2|207978.2|208119.1|207969.1|19
1639741400000|2021-12-17 11:43:20|208102.1|207952.1|208049.2|207899.2|208102.1|207952.1|208046.8|207896.8|31
1639741410000|2021-12-17 11:43:30|208045.1|207895.1|208029.3|207879.3|208045.1|207895.1|208029.3|207879.3|29
1639741420000|2021-12-17 11:43:40|208029.4|207879.4|208007.9|207857.9|208031.4|207881.4|208007.4|207857.4|25
1639741430000|2021-12-17 11:43:50|208009.8|207859.8|208005.9|207855.9|208011.4|207861.4|208002.8|207852.8|22
1639741440000|2021-12-17 11:44:00|208005.4|207855.4|207994.6|207844.6|208006|207856|207990.3|207840.3|23
1639741450000|2021-12-17 11:44:10|207994.8|207844.8|207998.8|207848.8|207999.8|207849.8|207992.3|207842.3|13
1639741460000|2021-12-17 11:44:20|207998.2|207848.2|207995.1|207845.1|208002.6|207852.6|207994.9|207844.9|16
1639741470000|2021-12-17 11:44:30|207994.9|207844.9|207996|207846|207998.9|207848.9|207993.7|207843.7|16
1639741480000|2021-12-17 11:44:40|207995.4|207845.4|207994.7|207844.7|207996.6|207846.6|207991.8|207841.8|14
1639741490000|2021-12-17 11:44:50|207995.4|207845.4|207993.9|207843.9|207998|207848|207993.1|207843.1|16
1639741500000|2021-12-17 11:45:00|207992.9|207842.9|207995.6|207845.6|208001.1|207851.1|207992.9|207842.9|18
1639741510000|2021-12-17 11:45:10|207997|207847|207994.9|207844.9|207999.4|207849.4|207993.5|207843.5|14
1639741520000|2021-12-17 11:45:20|207993.9|207843.9|207998.9|207848.9|208000.2|207850.2|207993.9|207843.9|17
1639741530000|2021-12-17 11:45:30|207999.4|207849.4|208001.9|207851.9|208001.9|207851.9|207997.6|207847.6|21
1639741540000|2021-12-17 11:45:40|208002.5|207852.5|207998.5|207848.5|208003.7|207853.7|207998.4|207848.4|11
1639741550000|2021-12-17 11:45:50|207999.2|207849.2|208004.9|207854.9|208010.4|207860.4|207998.4|207848.4|17
1639741560000|2021-12-17 11:46:00|208002.7|207852.7|208063.2|207913.2|208065.4|207915.4|208002.7|207852.7|18
1639741570000|2021-12-17 11:46:10|208071.3|207921.3|208073.3|207923.3|208075.1|207925.1|208067.9|207917.9|23
1639741580000|2021-12-17 11:46:20|208074.3|207924.3|208080.5|207930.5|208086.2|207936.2|208072.2|207922.2|23
1639741590000|2021-12-17 11:46:30|208081.2|207931.2|208080.5|207930.5|208082.8|207932.8|208079.2|207929.2|18
1639741600000|2021-12-17 11:46:40|208080.3|207930.3|208077.3|207927.3|208080.9|207930.9|208075.1|207925.1|18
1639741610000|2021-12-17 11:46:50|208077.4|207927.4|208079.7|207929.7|208079.7|207929.7|208077.3|207927.3|12
1639741620000|2021-12-17 11:47:00|208079.8|207929.8|208074.6|207924.6|208079.8|207929.8|208074.6|207924.6|8
1639741630000|2021-12-17 11:47:10|208074.7|207924.7|208073.4|207923.4|208075.3|207925.3|208073.3|207923.3|19
1639741640000|2021-12-17 11:47:20|208073.1|207923.1|208087.7|207937.7|208090.5|207940.5|208070.1|207920.1|21
1639741650000|2021-12-17 11:47:30|208083.9|207933.9|208086.9|207936.9|208090.9|207940.9|208083.9|207933.9|24
1639741660000|2021-12-17 11:47:40|208086.8|207936.8|208096.6|207946.6|208100.7|207950.7|208086.8|207936.8|29
1639741670000|2021-12-17 11:47:50|208096.9|207946.9|208102|207952|208105.4|207955.4|208096.9|207946.9|23
1639741680000|2021-12-17 11:48:00|208102.5|207952.5|208100.5|207950.5|208102.8|207952.8|208098.7|207948.7|23
1639741690000|2021-12-17 11:48:10|208099.3|207949.3|208105.7|207955.7|208108.7|207958.7|208095.6|207945.6|29
1639741700000|2021-12-17 11:48:20|208104.7|207954.7|208097|207947|208106.5|207956.5|208096.2|207946.2|17
1639741710000|2021-12-17 11:48:30|208097.6|207947.6|208093.2|207943.2|208097.6|207947.6|208093.2|207943.2|13
1639741720000|2021-12-17 11:48:40|208093.5|207943.5|208094.7|207944.7|208098|207948|208093.5|207943.5|20
1639741730000|2021-12-17 11:48:50|208098.3|207948.3|208099.5|207949.5|208099.5|207949.5|208094.1|207944.1|14
1639741740000|2021-12-17 11:49:00|208098.6|207948.6|208096.1|207946.1|208099.7|207949.7|208094.4|207944.4|17
1639741750000|2021-12-17 11:49:10|208095.1|207945.1|208100.4|207950.4|208101|207951|208092.4|207942.4|17
1639741760000|2021-12-17 11:49:20|208101.3|207951.3|208097|207947|208101.3|207951.3|208094.3|207944.3|18
1639741770000|2021-12-17 11:49:30|208097.7|207947.7|208098.2|207948.2|208099.6|207949.6|208096.3|207946.3|18
1639741780000|2021-12-17 11:49:40|208099|207949|208097|207947|208099.4|207949.4|208097|207947|28
1639741790000|2021-12-17 11:49:50|208096.9|207946.9|208105.3|207955.3|208105.3|207955.3|208096.9|207946.9|15
1639741800000|2021-12-17 11:50:00|208103.5|207953.5|208101.2|207951.2|208105.8|207955.8|208101|207951|24
1639741810000|2021-12-17 11:50:10|208102|207952|208102.2|207952.2|208103|207953|208100.5|207950.5|16
1639741820000|2021-12-17 11:50:20|208102.5|207952.5|208104.1|207954.1|208104.1|207954.1|208099.8|207949.8|14
1639741830000|2021-12-17 11:50:30|208103.5|207953.5|208097.2|207947.2|208104|207954|208093.3|207943.3|15
1639741840000|2021-12-17 11:50:40|208097.9|207947.9|208066.4|207916.4|208100|207950|208061.6|207911.6|23
1639741850000|2021-12-17 11:50:50|208064|207914|208071.2|207921.2|208071.2|207921.2|208060.5|207910.5|22
1639741860000|2021-12-17 11:51:00|208072.2|207922.2|208073.4|207923.4|208074.7|207924.7|208069.9|207919.9|26
1639741870000|2021-12-17 11:51:10|208073.3|207923.3|208073.5|207923.5|208073.9|207923.9|208071.1|207921.1|18
1639741880000|2021-12-17 11:51:20|208074|207924|208069.8|207919.8|208074|207924|208069.8|207919.8|12
1639741890000|2021-12-17 11:51:30|208071.2|207921.2|208068.7|207918.7|208087.1|207937.1|208068.7|207918.7|28
1639741900000|2021-12-17 11:51:40|208070.1|207920.1|208067.9|207917.9|208071|207921|208065.3|207915.3|13
1639741910000|2021-12-17 11:51:50|208067.6|207917.6|208070.1|207920.1|208073.1|207923.1|208066.6|207916.6|10
1639741920000|2021-12-17 11:52:00|208070.6|207920.6|208067.9|207917.9|208071.6|207921.6|208067.9|207917.9|10
1639741930000|2021-12-17 11:52:10|208069.8|207919.8|208101.9|207951.9|208114.8|207964.8|208069.8|207919.8|25
1639741940000|2021-12-17 11:52:20|208100.3|207950.3|208098.1|207948.1|208107|207957|208094.6|207944.6|28
1639741950000|2021-12-17 11:52:30|208100.4|207950.4|208006.8|207856.8|208103.3|207953.3|208006.8|207856.8|33
1639741960000|2021-12-17 11:52:40|208012.5|207862.5|208014.1|207864.1|208014.1|207864.1|208005.8|207855.8|22
1639741970000|2021-12-17 11:52:50|208016.8|207866.8|208013.2|207863.2|208016.8|207866.8|208012.7|207862.7|21
1639741980000|2021-12-17 11:53:00|208013|207863|208019.1|207869.1|208021.2|207871.2|208013|207863|18
1639741990000|2021-12-17 11:53:10|208020.2|207870.2|208016.4|207866.4|208032.8|207882.8|208014.9|207864.9|27
1639742000000|2021-12-17 11:53:20|208018.9|207868.9|208009.9|207859.9|208019.1|207869.1|208008.6|207858.6|22
1639742010000|2021-12-17 11:53:30|208011.5|207861.5|208016.7|207866.7|208016.9|207866.9|208011.5|207861.5|17
1639742020000|2021-12-17 11:53:40|208014.4|207864.4|208018.9|207868.9|208018.9|207868.9|208009.1|207859.1|13
1639742030000|2021-12-17 11:53:50|208019.4|207869.4|208003.7|207853.7|208020|207870|208003.5|207853.5|19
1639742040000|2021-12-17 11:54:00|208004.4|207854.4|208004.6|207854.6|208007.6|207857.6|208003.7|207853.7|15
1639742050000|2021-12-17 11:54:10|208003.3|207853.3|208003.7|207853.7|208006.8|207856.8|208003.3|207853.3|9
1639742060000|2021-12-17 11:54:20|208002.9|207852.9|208012.7|207862.7|208012.7|207862.7|208002.9|207852.9|14
1639742070000|2021-12-17 11:54:30|208008.5|207858.5|208010.8|207860.8|208041.7|207891.7|208004.4|207854.4|29
1639742080000|2021-12-17 11:54:40|208007.5|207857.5|208008|207858|208016.8|207866.8|208004.1|207854.1|20
1639742090000|2021-12-17 11:54:50|208008.6|207858.6|208002.1|207852.1|208013.4|207863.4|208002.1|207852.1|26
1639742100000|2021-12-17 11:55:00|208003.3|207853.3|208003.2|207853.2|208005.7|207855.7|208000.6|207850.6|17
1639742110000|2021-12-17 11:55:10|208004.5|207854.5|208001.1|207851.1|208004.5|207854.5|207999|207849|19
1639742120000|2021-12-17 11:55:20|208000.9|207850.9|208004.8|207854.8|208004.8|207854.8|207996.7|207846.7|18
1639742130000|2021-12-17 11:55:30|208004.1|207854.1|207995.5|207845.5|208005.6|207855.6|207995.5|207845.5|20
1639742140000|2021-12-17 11:55:40|207994.8|207844.8|208002.4|207852.4|208004|207854|207994.8|207844.8|25
1639742150000|2021-12-17 11:55:50|208001.9|207851.9|208001.7|207851.7|208003.3|207853.3|207999.1|207849.1|27
1639742160000|2021-12-17 11:56:00|208000.3|207850.3|208001.4|207851.4|208001.7|207851.7|207998.2|207848.2|18
1639742170000|2021-12-17 11:56:10|208003.1|207853.1|208000.1|207850.1|208003.1|207853.1|207997.2|207847.2|23
1639742180000|2021-12-17 11:56:20|207999.2|207849.2|207999.4|207849.4|208000.9|207850.9|207998.3|207848.3|22
1639742190000|2021-12-17 11:56:30|207999.8|207849.8|208003.9|207853.9|208010.8|207860.8|207994.7|207844.7|24
1639742200000|2021-12-17 11:56:40|208002.2|207852.2|208001.1|207851.1|208006.5|207856.5|207999.5|207849.5|27
1639742210000|2021-12-17 11:56:50|208001.9|207851.9|208018.6|207868.6|208025|207875|208001.7|207851.7|28
1639742220000|2021-12-17 11:57:00|208022.1|207872.1|208016.2|207866.2|208022.1|207872.1|208007.8|207857.8|21
1639742230000|2021-12-17 11:57:10|208015.6|207865.6|208015.2|207865.2|208017.9|207867.9|208014.7|207864.7|22
1639742240000|2021-12-17 11:57:20|208017.3|207867.3|208041.3|207891.3|208046.6|207896.6|208016.2|207866.2|20
1639742250000|2021-12-17 11:57:30|208044.8|207894.8|208040.9|207890.9|208046.3|207896.3|208030.9|207880.9|20
1639742260000|2021-12-17 11:57:40|208040.8|207890.8|208043.7|207893.7|208044.9|207894.9|208033.2|207883.2|24
1639742270000|2021-12-17 11:57:50|208042.1|207892.1|208039.1|207889.1|208044.6|207894.6|208033|207883|14
1639742280000|2021-12-17 11:58:00|208038.1|207888.1|208038.2|207888.2|208040.2|207890.2|208032.2|207882.2|17
1639742290000|2021-12-17 11:58:10|208039|207889|208048.6|207898.6|208050.1|207900.1|208035|207885|22
1639742300000|2021-12-17 11:58:20|208049.5|207899.5|208049.4|207899.4|208050|207900|208045.6|207895.6|9
1639742310000|2021-12-17 11:58:30|208048.4|207898.4|208047|207897|208050.3|207900.3|208045.9|207895.9|16
1639742320000|2021-12-17 11:58:40|208048|207898|208048.7|207898.7|208054.1|207904.1|208043.9|207893.9|18
1639742330000|2021-12-17 11:58:50|208048.8|207898.8|208055.1|207905.1|208055.1|207905.1|208048.4|207898.4|8
1639742340000|2021-12-17 11:59:00|208058.3|207908.3|208035.9|207885.9|208058.3|207908.3|208032.7|207882.7|28
1639742350000|2021-12-17 11:59:10|208036.8|207886.8|208040.4|207890.4|208042.4|207892.4|208036.8|207886.8|26
1639742360000|2021-12-17 11:59:20|208040.1|207890.1|208035.3|207885.3|208040.5|207890.5|208035|207885|22
1639742370000|2021-12-17 11:59:30|208035.7|207885.7|208043.4|207893.4|208049.7|207899.7|208034.1|207884.1|32
1639742380000|2021-12-17 11:59:40|208045.2|207895.2|208044.8|207894.8|208049.6|207899.6|208044|207894|22
1639742390000|2021-12-17 11:59:50|208045|207895|208041.6|207891.6|208047|207897|208038.3|207888.3|29
1639742400000|2021-12-17 12:00:00|208041.5|207891.5|208041.2|207891.2|208043.2|207893.2|208036.1|207886.1|31
1639742410000|2021-12-17 12:00:10|208040.5|207890.5|208048.9|207898.9|208052|207902|208035.4|207885.4|34
1639742420000|2021-12-17 12:00:20|208050.7|207900.7|208043.2|207893.2|208050.7|207900.7|208042.8|207892.8|26
1639742430000|2021-12-17 12:00:30|208043.4|207893.4|208047.8|207897.8|208047.8|207897.8|208042.8|207892.8|26
1639742440000|2021-12-17 12:00:40|208047.9|207897.9|208047.3|207897.3|208051.8|207901.8|208042.9|207892.9|27
1639742450000|2021-12-17 12:00:50|208047.9|207897.9|208044.1|207894.1|208047.9|207897.9|208042.2|207892.2|18
1639742460000|2021-12-17 12:01:00|208049.1|207899.1|208048.3|207898.3|208052.2|207902.2|208044.5|207894.5|29
1639742470000|2021-12-17 12:01:10|208049.8|207899.8|208043.4|207893.4|208052.3|207902.3|208043.4|207893.4|21
1639742480000|2021-12-17 12:01:20|208043.5|207893.5|208048.7|207898.7|208049.2|207899.2|208041.7|207891.7|26
1639742490000|2021-12-17 12:01:30|208049.6|207899.6|208046.9|207896.9|208049.6|207899.6|208046.7|207896.7|16
1639742500000|2021-12-17 12:01:40|208046.7|207896.7|208049.1|207899.1|208050.5|207900.5|208046.5|207896.5|22
1639742510000|2021-12-17 12:01:50|208049.6|207899.6|208048.5|207898.5|208051.4|207901.4|208048.5|207898.5|20
1639742520000|2021-12-17 12:02:00|208048.7|207898.7|208050.8|207900.8|208053.7|207903.7|208048.7|207898.7|25
1639742530000|2021-12-17 12:02:10|208052.5|207902.5|208053.1|207903.1|208053.4|207903.4|208052|207902|19
1639742540000|2021-12-17 12:02:20|208053|207903|208050.9|207900.9|208053|207903|208050.5|207900.5|14
1639742550000|2021-12-17 12:02:30|208051.1|207901.1|208051.5|207901.5|208053.1|207903.1|208050.9|207900.9|14
1639742560000|2021-12-17 12:02:40|208052|207902|208051.5|207901.5|208054.6|207904.6|208049.2|207899.2|22
1639742570000|2021-12-17 12:02:50|208052.5|207902.5|208051|207901|208053.4|207903.4|208049.7|207899.7|20
1639742580000|2021-12-17 12:03:00|208051.4|207901.4|208054.9|207904.9|208054.9|207904.9|208051.4|207901.4|16
1639742590000|2021-12-17 12:03:10|208054.7|207904.7|208056.1|207906.1|208056.6|207906.6|208051.6|207901.6|19
1639742600000|2021-12-17 12:03:20|208053.8|207903.8|208053.7|207903.7|208054.4|207904.4|208052.5|207902.5|24
1639742610000|2021-12-17 12:03:30|208053.9|207903.9|208053.6|207903.6|208055.1|207905.1|208052.3|207902.3|20
1639742620000|2021-12-17 12:03:40|208053.3|207903.3|208049.1|207899.1|208053.9|207903.9|208048.4|207898.4|25
1639742630000|2021-12-17 12:03:50|208051.6|207901.6|208046.8|207896.8|208052.6|207902.6|208045.6|207895.6|25
1639742640000|2021-12-17 12:04:00|208048.4|207898.4|208049.6|207899.6|208052.9|207902.9|208046.6|207896.6|17
1639742650000|2021-12-17 12:04:10|208050.4|207900.4|207999.8|207849.8|208054.5|207904.5|207997.4|207847.4|25
1639742660000|2021-12-17 12:04:20|207997.9|207847.9|207994.7|207844.7|207999.9|207849.9|207994.6|207844.6|31
1639742670000|2021-12-17 12:04:30|207995.5|207845.5|207997.3|207847.3|208002.7|207852.7|207995.5|207845.5|34
1639742680000|2021-12-17 12:04:40|207998.2|207848.2|207998.6|207848.6|208001.3|207851.3|207995.9|207845.9|26
1639742690000|2021-12-17 12:04:50|207997.9|207847.9|207995.9|207845.9|207998.9|207848.9|207993.7|207843.7|24
1639742700000|2021-12-17 12:05:00|207996.2|207846.2|207997.4|207847.4|207998.1|207848.1|207995.3|207845.3|29
1639742710000|2021-12-17 12:05:10|207997.5|207847.5|207994.1|207844.1|207997.5|207847.5|207991.9|207841.9|30
1639742720000|2021-12-17 12:05:20|207995.1|207845.1|207998.1|207848.1|207998.1|207848.1|207993.8|207843.8|20
1639742730000|2021-12-17 12:05:30|207997.8|207847.8|207945.6|207795.6|207999.3|207849.3|207945.6|207795.6|32
1639742740000|2021-12-17 12:05:40|207914|207764|207919.2|207769.2|207928.2|207778.2|207888.7|207738.7|35
1639742750000|2021-12-17 12:05:50|207919.6|207769.6|207896.4|207746.4|207920.7|207770.7|207889|207739|32
1639742760000|2021-12-17 12:06:00|207839.6|207789.6|207882.5|207732.5|207897|207789.6|207839.6|207724.8|29
1639742770000|2021-12-17 12:06:10|207883.2|207733.2|207871|207721|207886.8|207736.8|207871|207721|22
1639742780000|2021-12-17 12:06:20|207871.8|207721.8|207908.1|207758.1|207908.1|207758.1|207870.9|207720.9|22
1639742790000|2021-12-17 12:06:30|207910.5|207760.5|207885.6|207735.6|207910.5|207760.5|207884.4|207734.4|28
1639742800000|2021-12-17 12:06:40|207884.8|207734.8|207880.3|207730.3|207892.7|207742.7|207880.3|207730.3|26
1639742810000|2021-12-17 12:06:50|207880.4|207730.4|207885.8|207735.8|207885.8|207735.8|207880.4|207730.4|12
1639742820000|2021-12-17 12:07:00|207882.7|207732.7|207882.3|207732.3|207885.7|207735.7|207881.2|207731.2|20
1639742830000|2021-12-17 12:07:10|207883.4|207733.4|207886.1|207736.1|207890.6|207740.6|207881.1|207731.1|18
1639742840000|2021-12-17 12:07:20|207887.3|207737.3|207885.2|207735.2|207887.3|207737.3|207879.1|207729.1|31
1639742850000|2021-12-17 12:07:30|207884.6|207734.6|207889.4|207739.4|207891.2|207741.2|207870.3|207720.3|27
1639742860000|2021-12-17 12:07:40|207889.3|207739.3|207893.5|207743.5|207896.7|207746.7|207879.2|207729.2|31
1639742870000|2021-12-17 12:07:50|207891.2|207741.2|207887.6|207737.6|207894.7|207744.7|207879.4|207729.4|30
1639742880000|2021-12-17 12:08:00|207888.2|207738.2|207888.1|207738.1|207888.7|207738.7|207886.7|207736.7|24
1639742890000|2021-12-17 12:08:10|207887.6|207737.6|207888.3|207738.3|207888.9|207738.9|207885.4|207735.4|23
1639742900000|2021-12-17 12:08:20|207888|207738|207886.1|207736.1|207888.6|207738.6|207881.1|207731.1|19
1639742910000|2021-12-17 12:08:30|207885.7|207735.7|207887.5|207737.5|207888|207738|207881.9|207731.9|23
1639742920000|2021-12-17 12:08:40|207887.1|207737.1|207888.8|207738.8|207889.4|207739.4|207882.6|207732.6|26
1639742930000|2021-12-17 12:08:50|207888|207738|207886.1|207736.1|207901.9|207788.2|207838.2|207736.1|27
1639742940000|2021-12-17 12:09:00|207886|207736|207881.4|207731.4|207894.3|207744.3|207880.6|207730.6|27
1639742950000|2021-12-17 12:09:10|207880.1|207730.1|207855.3|207705.3|207880.1|207730.1|207853.7|207703.7|29
1639742960000|2021-12-17 12:09:20|207859.6|207709.6|207858.3|207708.3|207862.5|207712.5|207857.5|207707.5|34
1639742970000|2021-12-17 12:09:30|207858.4|207708.4|207857.3|207707.3|207858.9|207708.9|207854|207704|23
1639742980000|2021-12-17 12:09:40|207856.1|207706.1|207854.9|207704.9|207858.6|207708.6|207853.7|207703.7|22
1639742990000|2021-12-17 12:09:50|207855|207705|207857|207707|207859.8|207709.8|207854.8|207704.8|25
1639743000000|2021-12-17 12:10:00|207857.2|207707.2|207858.9|207708.9|207859.9|207709.9|207856.7|207706.7|28
1639743010000|2021-12-17 12:10:10|207859.2|207709.2|207857.1|207707.1|207859.7|207709.7|207856.2|207706.2|19
1639743020000|2021-12-17 12:10:20|207856.4|207706.4|207861.3|207711.3|207863.5|207713.5|207856.4|207706.4|21
1639743030000|2021-12-17 12:10:30|207861.7|207711.7|207861.9|207711.9|207863.4|207713.4|207861.5|207711.5|17
1639743040000|2021-12-17 12:10:40|207862.1|207712.1|207859.6|207709.6|207862.9|207712.9|207856.8|207706.8|26
1639743050000|2021-12-17 12:10:50|207860|207710|207857.8|207707.8|207860.8|207710.8|207857.6|207707.6|22
1639743060000|2021-12-17 12:11:00|207857.3|207707.3|207903.2|207753.2|207906.5|207756.5|207855.2|207705.2|29
1639743070000|2021-12-17 12:11:10|207906.7|207756.7|207906.2|207756.2|207906.7|207756.7|207898.3|207748.3|33
1639743080000|2021-12-17 12:11:20|207910.8|207760.8|207928.7|207778.7|207932.8|207782.8|207907.2|207757.2|35
1639743090000|2021-12-17 12:11:30|207927.3|207777.3|207929.8|207779.8|207931.4|207781.4|207925.2|207775.2|29
1639743100000|2021-12-17 12:11:40|207930|207780|207931.8|207781.8|207932|207782|207928.6|207778.6|21
1639743110000|2021-12-17 12:11:50|207931.9|207781.9|207935.6|207785.6|207938|207788|207931|207781|25
1639743120000|2021-12-17 12:12:00|207935.1|207785.1|207994.1|207844.1|207996.2|207846.2|207934.9|207784.9|32
1639743130000|2021-12-17 12:12:10|207994.3|207844.3|207993.9|207843.9|207994.3|207844.3|207990.7|207840.7|28
1639743140000|2021-12-17 12:12:20|207993.8|207843.8|207991|207841|207993.9|207843.9|207989.8|207839.8|26
1639743150000|2021-12-17 12:12:30|207991.2|207841.2|207973.9|207823.9|208002.1|207852.1|207973.8|207823.8|28
1639743160000|2021-12-17 12:12:40|207974.9|207824.9|207977.1|207827.1|207978.4|207828.4|207972.3|207822.3|23
1639743170000|2021-12-17 12:12:50|207976.8|207826.8|207969.7|207819.7|207977|207827|207968.8|207818.8|24
1639743180000|2021-12-17 12:13:00|207969.5|207819.5|207968.9|207818.9|207972.7|207822.7|207968.9|207818.9|20
1639743190000|2021-12-17 12:13:10|207969.6|207819.6|207972.6|207822.6|207972.7|207822.7|207969.6|207819.6|20
1639743200000|2021-12-17 12:13:20|207973.4|207823.4|207946.4|207796.4|207973.7|207823.7|207945|207795|27
1639743210000|2021-12-17 12:13:30|207946.6|207796.6|207947.4|207797.4|207948.6|207798.6|207945.3|207795.3|21
1639743220000|2021-12-17 12:13:40|207948|207798|207949.5|207799.5|207956|207806|207946.5|207796.5|26
1639743230000|2021-12-17 12:13:50|207949.3|207799.3|207949.3|207799.3|207950.2|207800.2|207948.4|207798.4|21
1639743240000|2021-12-17 12:14:00|207948.6|207798.6|207948.3|207798.3|207949.5|207799.5|207944.3|207794.3|23
1639743250000|2021-12-17 12:14:10|207948.2|207798.2|207952.3|207802.3|207952.3|207802.3|207946.3|207796.3|28
1639743260000|2021-12-17 12:14:20|207952|207802|207953.1|207803.1|207953.7|207803.7|207950.9|207800.9|29
1639743270000|2021-12-17 12:14:30|207953.4|207803.4|207946.7|207796.7|207954.4|207804.4|207945.2|207795.2|31
1639743280000|2021-12-17 12:14:40|207946.4|207796.4|207949|207799|207949.3|207799.3|207945.9|207795.9|27
1639743290000|2021-12-17 12:14:50|207948.2|207798.2|207949|207799|207949.1|207799.1|207946.1|207796.1|27
1639743300000|2021-12-17 12:15:00|207949.2|207799.2|207958.1|207808.1|207963.3|207813.3|207946.8|207796.8|31
1639743310000|2021-12-17 12:15:10|207960.3|207810.3|207958.1|207808.1|207960.3|207810.3|207953.9|207803.9|21
1639743320000|2021-12-17 12:15:20|207958.8|207808.8|207955|207805|207959.7|207809.7|207951.5|207801.5|27
1639743330000|2021-12-17 12:15:30|207958.1|207808.1|207949.2|207799.2|207958.1|207808.1|207945.2|207795.2|34
1639743340000|2021-12-17 12:15:40|207949.1|207799.1|207946.6|207796.6|207949.5|207799.5|207944.6|207794.6|28
1639743350000|2021-12-17 12:15:50|207946.5|207796.5|207945.1|207795.1|207947.5|207797.5|207945|207795|24
1639743360000|2021-12-17 12:16:00|207944.8|207794.8|207947|207797|207948|207798|207943.9|207793.9|26
1639743370000|2021-12-17 12:16:10|207946.6|207796.6|207947.9|207797.9|207949.3|207799.3|207945.9|207795.9|24
1639743380000|2021-12-17 12:16:20|207948|207798|207949.7|207799.7|207949.9|207799.9|207948|207798|25
1639743390000|2021-12-17 12:16:30|207949.4|207799.4|207946.6|207796.6|207949.6|207799.6|207945.2|207795.2|19
1639743400000|2021-12-17 12:16:40|207946.5|207796.5|207948.2|207798.2|207950.7|207800.7|207946.5|207796.5|19
1639743410000|2021-12-17 12:16:50|207941.1|207791.1|207944.3|207794.3|207944.6|207794.6|207941|207791|21
1639743420000|2021-12-17 12:17:00|207943.1|207793.1|207947|207797|207947.4|207797.4|207942.3|207792.3|27
1639743430000|2021-12-17 12:17:10|207947.6|207797.6|207947.5|207797.5|207948.3|207798.3|207945.9|207795.9|28
1639743440000|2021-12-17 12:17:20|207947.6|207797.6|207951.2|207801.2|207951.8|207801.8|207947.6|207797.6|23
1639743450000|2021-12-17 12:17:30|207950.8|207800.8|207953.2|207803.2|207957.7|207807.7|207948.1|207798.1|30
1639743460000|2021-12-17 12:17:40|207952.7|207802.7|207951.5|207801.5|207953.4|207803.4|207950.9|207800.9|23
1639743470000|2021-12-17 12:17:50|207951.4|207801.4|207957.3|207807.3|207957.6|207807.6|207951.4|207801.4|21
1639743480000|2021-12-17 12:18:00|207957.6|207807.6|207953.8|207803.8|207957.6|207807.6|207953|207803|29
1639743490000|2021-12-17 12:18:10|207953.3|207803.3|207960.5|207810.5|207963.6|207813.6|207950.6|207800.6|28
1639743500000|2021-12-17 12:18:20|207959.5|207809.5|207956.3|207806.3|207959.5|207809.5|207955.1|207805.1|25
1639743510000|2021-12-17 12:18:30|207956|207806|207958|207808|207961.5|207811.5|207956|207806|23
1639743520000|2021-12-17 12:18:40|207957.7|207807.7|207958.4|207808.4|207960.2|207810.2|207957.7|207807.7|24
1639743530000|2021-12-17 12:18:50|207962.5|207812.5|207957.5|207807.5|207962.5|207812.5|207956.4|207806.4|26
1639743540000|2021-12-17 12:19:00|207957.4|207807.4|207957.2|207807.2|207959.1|207809.1|207956.2|207806.2|23
1639743550000|2021-12-17 12:19:10|207957.4|207807.4|207957.8|207807.8|207961.9|207811.9|207952.9|207802.9|24
1639743560000|2021-12-17 12:19:20|207958.6|207808.6|207958.1|207808.1|207963.9|207813.9|207958|207808|22
1639743570000|2021-12-17 12:19:30|207958.6|207808.6|207962.5|207812.5|207965.3|207815.3|207958.3|207808.3|22
1639743580000|2021-12-17 12:19:40|207962.4|207812.4|207961.5|207811.5|207962.9|207812.9|207959.9|207809.9|18
1639743590000|2021-12-17 12:19:50|207961.7|207811.7|207965.2|207815.2|207965.2|207815.2|207959.5|207809.5|25
1639743600000|2021-12-17 12:20:00|207965|207815|207955.7|207805.7|207965|207815|207955.7|207805.7|25
1639743610000|2021-12-17 12:20:10|207956.3|207806.3|207897.5|207747.5|207956.7|207806.7|207895.3|207745.3|31
1639743620000|2021-12-17 12:20:20|207896.9|207746.9|207897.6|207747.6|207901.5|207751.5|207894|207744|21
1639743630000|2021-12-17 12:20:30|207898|207748|207898.4|207748.4|207899|207749|207894.4|207744.4|17
1639743640000|2021-12-17 12:20:40|207898.6|207748.6|207854.8|207704.8|207898.6|207748.6|207850|207700|28
1639743650000|2021-12-17 12:20:50|207854.9|207704.9|207852.7|207702.7|207855.3|207705.3|207848.8|207698.8|23
1639743660000|2021-12-17 12:21:00|207859.1|207709.1|207858.5|207708.5|207868.4|207718.4|207854.4|207704.4|33
1639743670000|2021-12-17 12:21:10|207856.7|207706.7|207964.9|207814.9|207965.8|207815.8|207845.7|207695.7|34
1639743680000|2021-12-17 12:21:20|207965.6|207815.6|207968.9|207818.9|207973.6|207823.6|207960.4|207810.4|26
1639743690000|2021-12-17 12:21:30|207968.3|207818.3|207968.4|207818.4|207970|207820|207964.2|207814.2|27
1639743700000|2021-12-17 12:21:40|207967.4|207817.4|207972|207822|207973.9|207823.9|207966.6|207816.6|26
1639743710000|2021-12-17 12:21:50|207973.3|207823.3|207968.1|207818.1|207973.5|207823.5|207961.6|207811.6|24
1639743720000|2021-12-17 12:22:00|207962.9|207812.9|207964.1|207814.1|207964.1|207814.1|207958.6|207808.6|20
1639743730000|2021-12-17 12:22:10|207964.6|207814.6|207965.4|207815.4|207966.7|207816.7|207963.8|207813.8|19
1639743740000|2021-12-17 12:22:20|207964.9|207814.9|207967|207817|207967.9|207817.9|207963.6|207813.6|20
1639743750000|2021-12-17 12:22:30|207967.3|207817.3|207962|207812|207967.7|207817.7|207957.8|207807.8|26
1639743760000|2021-12-17 12:22:40|207961.7|207811.7|207965|207815|207965.6|207815.6|207961.5|207811.5|27
1639743770000|2021-12-17 12:22:50|207962.4|207812.4|207951.3|207801.3|207963.3|207813.3|207950.6|207800.6|19
1639743780000|2021-12-17 12:23:00|207946.8|207796.8|207952.5|207802.5|207953|207803|207946.6|207796.6|31
1639743790000|2021-12-17 12:23:10|207951.6|207801.6|207947|207797|207952.3|207802.3|207947|207797|25
1639743800000|2021-12-17 12:23:20|207948.4|207798.4|207951|207801|207951|207801|207948.3|207798.3|24
1639743810000|2021-12-17 12:23:30|207949.9|207799.9|207949.6|207799.6|207953.5|207803.5|207947.8|207797.8|27
1639743820000|2021-12-17 12:23:40|207950|207800|207951.2|207801.2|207952.3|207802.3|207946.3|207796.3|25
1639743830000|2021-12-17 12:23:50|207950.2|207800.2|207949.1|207799.1|207950.3|207800.3|207948.6|207798.6|25
1639743840000|2021-12-17 12:24:00|207948.4|207798.4|207948.7|207798.7|207951.7|207801.7|207948.3|207798.3|21
1639743850000|2021-12-17 12:24:10|207949|207799|207953.1|207803.1|207955.6|207805.6|207949|207799|21
1639743860000|2021-12-17 12:24:20|207949.2|207799.2|207947.7|207797.7|207954.9|207804.9|207947.4|207797.4|21
1639743870000|2021-12-17 12:24:30|207946.8|207796.8|207949|207799|207949.4|207799.4|207946.3|207796.3|25
1639743880000|2021-12-17 12:24:40|207949.1|207799.1|207950.1|207800.1|207950.1|207800.1|207946.9|207796.9|27
1639743890000|2021-12-17 12:24:50|207950.4|207800.4|207949.5|207799.5|207951.7|207801.7|207949.5|207799.5|16
1639743900000|2021-12-17 12:25:00|207949.7|207799.7|207944.9|207794.9|207950.1|207800.1|207944.9|207794.9|20
1639743910000|2021-12-17 12:25:10|207944.4|207794.4|207911.9|207761.9|207947.9|207797.9|207909.8|207759.8|31
1639743920000|2021-12-17 12:25:20|207914.7|207764.7|207910.1|207760.1|207915.3|207765.3|207910.1|207760.1|26
1639743930000|2021-12-17 12:25:30|207911.4|207761.4|207898|207748|207911.4|207761.4|207885|207735|29
1639743940000|2021-12-17 12:25:40|207898.3|207748.3|207901.3|207751.3|207901.3|207751.3|207891.1|207741.1|19
1639743950000|2021-12-17 12:25:50|207900.4|207750.4|207877.4|207727.4|207903.6|207753.6|207874.4|207724.4|16
1639743960000|2021-12-17 12:26:00|207878.5|207728.5|207872.9|207722.9|207881.7|207731.7|207871.9|207721.9|29
1639743970000|2021-12-17 12:26:10|207872.7|207722.7|207876.2|207726.2|207878.5|207728.5|207869|207719|13
1639743980000|2021-12-17 12:26:20|207876.4|207726.4|207865.3|207715.3|207877.1|207727.1|207865.3|207715.3|13
1639743990000|2021-12-17 12:26:30|207867.8|207717.8|207874|207724|207874|207724|207867.2|207717.2|15
1639744000000|2021-12-17 12:26:40|207873.4|207723.4|207874.8|207724.8|207884.1|207734.1|207873.4|207723.4|26
1639744010000|2021-12-17 12:26:50|207875.7|207725.7|207885|207735|207887.7|207737.7|207875.7|207725.7|15
1639744020000|2021-12-17 12:27:00|207884.2|207734.2|207891|207741|207897.4|207747.4|207881.4|207731.4|23
1639744030000|2021-12-17 12:27:10|207889.8|207739.8|207892.3|207742.3|207893.2|207743.2|207888.8|207738.8|13
1639744040000|2021-12-17 12:27:20|207891.1|207741.1|207918.6|207768.6|207918.6|207768.6|207887.8|207737.8|29
1639744050000|2021-12-17 12:27:30|207910.3|207760.3|207915.2|207765.2|207915.9|207765.9|207910.2|207760.2|14
1639744060000|2021-12-17 12:27:40|207915.8|207765.8|207930.6|207780.6|207930.6|207780.6|207915.8|207765.8|17
1639744070000|2021-12-17 12:27:50|207933.1|207783.1|207926.9|207776.9|207939.9|207789.9|207925.2|207775.2|32
1639744080000|2021-12-17 12:28:00|207925.4|207775.4|207922.6|207772.6|207925.4|207775.4|207919|207769|32
1639744090000|2021-12-17 12:28:10|207922.1|207772.1|207922.1|207772.1|207923.9|207773.9|207921.2|207771.2|23
1639744100000|2021-12-17 12:28:20|207921.7|207771.7|207911.5|207761.5|207922.6|207772.6|207911.3|207761.3|23
1639744110000|2021-12-17 12:28:30|207911.4|207761.4|207912.3|207762.3|207913.6|207763.6|207909.2|207759.2|12
1639744120000|2021-12-17 12:28:40|207915.2|207765.2|207908.4|207758.4|207915.2|207765.2|207905.8|207755.8|22
1639744130000|2021-12-17 12:28:50|207907.6|207757.6|207908.4|207758.4|207910.9|207760.9|207905.8|207755.8|14
1639744140000|2021-12-17 12:29:00|207907.5|207757.5|207953.2|207803.2|207956.3|207806.3|207904.9|207754.9|29
1639744150000|2021-12-17 12:29:10|207952.8|207802.8|207956.3|207806.3|207956.3|207806.3|207949.9|207799.9|25
1639744160000|2021-12-17 12:29:20|207948|207798|207953.1|207803.1|207953.5|207803.5|207948|207798|20
1639744170000|2021-12-17 12:29:30|207951.4|207801.4|207953.5|207803.5|207953.5|207803.5|207949.4|207799.4|21
1639744180000|2021-12-17 12:29:40|207953.7|207803.7|207945.2|207795.2|207954.2|207804.2|207945.2|207795.2|23
1639744190000|2021-12-17 12:29:50|207945.3|207795.3|207946.4|207796.4|207947.2|207797.2|207945.3|207795.3|13
1639744200000|2021-12-17 12:30:00|207946.1|207796.1|207942.2|207792.2|207949.4|207799.4|207940.8|207790.8|24
1639744210000|2021-12-17 12:30:10|207942.5|207792.5|207914.3|207764.3|207942.7|207792.7|207911.5|207761.5|31
1639744220000|2021-12-17 12:30:20|207911.2|207761.2|207914.2|207764.2|207916.1|207766.1|207894.6|207744.6|31
1639744230000|2021-12-17 12:30:30|207912|207762|207912.7|207762.7|207921.4|207771.4|207909.1|207759.1|24
1639744240000|2021-12-17 12:30:40|207910.5|207760.5|207911.8|207761.8|207913.5|207763.5|207909.9|207759.9|24
1639744250000|2021-12-17 12:30:50|207911.9|207761.9|207917.4|207767.4|207917.4|207767.4|207910.9|207760.9|18
1639744260000|2021-12-17 12:31:00|207916.1|207766.1|207916.7|207766.7|207917.7|207767.7|207913.6|207763.6|23
1639744270000|2021-12-17 12:31:10|207916.4|207766.4|207961.4|207811.4|207961.4|207811.4|207915.6|207765.6|25
1639744280000|2021-12-17 12:31:20|207960.2|207810.2|207958.7|207808.7|207965.1|207815.1|207952.9|207802.9|35
1639744290000|2021-12-17 12:31:30|207959|207809|207957.1|207807.1|207959.2|207809.2|207954.5|207804.5|25
1639744300000|2021-12-17 12:31:40|207956.9|207806.9|207917.9|207767.9|207958.5|207808.5|207917.1|207767.1|34
1639744310000|2021-12-17 12:31:50|207920|207770|207918.4|207768.4|207921.2|207771.2|207916.9|207766.9|19
1639744320000|2021-12-17 12:32:00|207918.5|207768.5|207922|207772|207922.2|207772.2|207917.1|207767.1|21
1639744330000|2021-12-17 12:32:10|207921.5|207771.5|207916.1|207766.1|207922.2|207772.2|207916.1|207766.1|21
1639744340000|2021-12-17 12:32:20|207912.1|207762.1|207908.7|207758.7|207915.4|207765.4|207903|207753|27
1639744350000|2021-12-17 12:32:30|207908|207758|207917.2|207767.2|207917.2|207767.2|207902.5|207752.5|25
1639744360000|2021-12-17 12:32:40|207914.7|207764.7|207873.7|207723.7|207917.4|207767.4|207873.7|207723.7|34
1639744370000|2021-12-17 12:32:50|207874.1|207724.1|207871.4|207721.4|207879|207729|207871.4|207721.4|18
1639744380000|2021-12-17 12:33:00|207871.6|207721.6|207889.7|207739.7|207891.2|207741.2|207871.6|207721.6|28
1639744390000|2021-12-17 12:33:10|207890.2|207740.2|207875.1|207725.1|207892.8|207742.8|207873.4|207723.4|30
1639744400000|2021-12-17 12:33:20|207874.9|207724.9|207871|207721|207878.1|207728.1|207868.8|207718.8|13
1639744410000|2021-12-17 12:33:30|207871.6|207721.6|207843.9|207693.9|207874.3|207724.3|207842.7|207692.7|20
1639744420000|2021-12-17 12:33:40|207844.2|207694.2|207856.2|207706.2|207859.2|207709.2|207844|207694|25
1639744430000|2021-12-17 12:33:50|207856.3|207706.3|207883.6|207733.6|207888.4|207738.4|207856.3|207706.3|25
1639744440000|2021-12-17 12:34:00|207884|207734|207882.4|207732.4|207889.1|207739.1|207873.9|207723.9|31
1639744450000|2021-12-17 12:34:10|207881.8|207731.8|207875.6|207725.6|207882.8|207732.8|207865.8|207715.8|23
1639744460000|2021-12-17 12:34:20|207875.9|207725.9|207863.6|207713.6|207875.9|207725.9|207856|207706|25
1639744470000|2021-12-17 12:34:30|207863.9|207713.9|207857.8|207707.8|207863.9|207713.9|207855.7|207705.7|21
1639744480000|2021-12-17 12:34:40|207857.3|207707.3|207860.4|207710.4|207860.4|207710.4|207857.2|207707.2|14
1639744490000|2021-12-17 12:34:50|207858.9|207708.9|207855|207705|207859.7|207709.7|207851|207701|14
1639744500000|2021-12-17 12:35:00|207854.4|207704.4|207821.6|207671.6|207854.4|207704.4|207821.5|207671.5|29
1639744510000|2021-12-17 12:35:10|207824.2|207674.2|207820.2|207670.2|207824.2|207674.2|207818.6|207668.6|27
1639744520000|2021-12-17 12:35:20|207820|207670|207818.1|207668.1|207822.6|207672.6|207813|207663|26
1639744530000|2021-12-17 12:35:30|207819.3|207669.3|207812|207662|207819.3|207669.3|207808.2|207658.2|27
1639744540000|2021-12-17 12:35:40|207763.5|207613.5|207775.6|207625.6|207776.6|207626.6|207752.4|207602.4|31
1639744550000|2021-12-17 12:35:50|207776.3|207626.3|207755.7|207605.7|207776.7|207626.7|207751|207601|27
1639744560000|2021-12-17 12:36:00|207756.2|207606.2|207755.6|207605.6|207758.2|207608.2|207753.8|207603.8|14
1639744570000|2021-12-17 12:36:10|207755.9|207605.9|207750.9|207600.9|207774|207624|207748.6|207598.6|37
1639744580000|2021-12-17 12:36:20|207753.8|207603.8|207738.1|207588.1|207753.8|207603.8|207732.6|207582.6|24
1639744590000|2021-12-17 12:36:30|207737.1|207587.1|207735.5|207585.5|207738.1|207588.1|207735.2|207585.2|19
1639744600000|2021-12-17 12:36:40|207736.4|207586.4|207755.8|207605.8|207755.8|207605.8|207736|207586|28
1639744610000|2021-12-17 12:36:50|207755.9|207605.9|207757.6|207607.6|207759.4|207609.4|207750.1|207600.1|27
1639744620000|2021-12-17 12:37:00|207756.8|207606.8|207756.9|207606.9|207758|207608|207753.5|207603.5|24
1639744630000|2021-12-17 12:37:10|207756.4|207606.4|207759.2|207609.2|207762.3|207612.3|207755.5|207605.5|27
1639744640000|2021-12-17 12:37:20|207760.4|207610.4|207788.4|207638.4|207789.6|207639.6|207760.4|207610.4|28
1639744650000|2021-12-17 12:37:30|207789|207639|207796.5|207646.5|207800.5|207650.5|207783.3|207633.3|23
1639744660000|2021-12-17 12:37:40|207797.2|207647.2|207768.7|207618.7|207797.3|207647.3|207764.4|207614.4|33
1639744670000|2021-12-17 12:37:50|207771.8|207621.8|207765.1|207615.1|207771.8|207621.8|207764.1|207614.1|30
1639744680000|2021-12-17 12:38:00|207764.6|207614.6|207764.2|207614.2|207766.1|207616.1|207761.8|207611.8|26
1639744690000|2021-12-17 12:38:10|207764.6|207614.6|207764.3|207614.3|207768.1|207618.1|207760.1|207610.1|28
1639744700000|2021-12-17 12:38:20|207763.6|207613.6|207767|207617|207767|207617|207760.9|207610.9|26
1639744710000|2021-12-17 12:38:30|207766.3|207616.3|207768.8|207618.8|207769.3|207619.3|207761.9|207611.9|29
1639744720000|2021-12-17 12:38:40|207769.5|207619.5|207769.6|207619.6|207771.2|207621.2|207766|207616|29
1639744730000|2021-12-17 12:38:50|207771.4|207621.4|207787|207637|207787.4|207637.4|207767|207617|31
1639744740000|2021-12-17 12:39:00|207787.5|207637.5|207781.2|207631.2|207787.5|207637.5|207778.8|207628.8|19
1639744750000|2021-12-17 12:39:10|207780.9|207630.9|207787|207637|207787.3|207637.3|207780.9|207630.9|17
1639744760000|2021-12-17 12:39:20|207786.2|207636.2|207790.2|207640.2|207793.7|207643.7|207783.5|207633.5|18
1639744770000|2021-12-17 12:39:30|207790.6|207640.6|207794.8|207644.8|207798.9|207648.9|207789.2|207639.2|23
1639744780000|2021-12-17 12:39:40|207796.9|207646.9|207829.2|207679.2|207829.2|207679.2|207793.2|207643.2|24
1639744790000|2021-12-17 12:39:50|207828.3|207678.3|207852.1|207702.1|207856.7|207706.7|207828.2|207678.2|27
1639744800000|2021-12-17 12:40:00|207850.2|207700.2|207850.3|207700.3|207854.7|207704.7|207846.3|207696.3|31
1639744810000|2021-12-17 12:40:10|207851.3|207701.3|207840.2|207690.2|207851.3|207701.3|207839.6|207689.6|30
1639744820000|2021-12-17 12:40:20|207839.9|207689.9|207824.9|207674.9|207839.9|207689.9|207822.5|207672.5|29
1639744830000|2021-12-17 12:40:30|207822.9|207672.9|207817.8|207667.8|207829.7|207679.7|207817.2|207667.2|31
1639744840000|2021-12-17 12:40:40|207820.8|207670.8|207819.8|207669.8|207824.7|207674.7|207819.3|207669.3|25
1639744850000|2021-12-17 12:40:50|207821.3|207671.3|207823.5|207673.5|207823.7|207673.7|207819.6|207669.6|21
1639744860000|2021-12-17 12:41:00|207821.2|207671.2|207824.6|207674.6|207824.9|207674.9|207821|207671|17
1639744870000|2021-12-17 12:41:10|207825.4|207675.4|207824.6|207674.6|207825.4|207675.4|207821.5|207671.5|14
1639744880000|2021-12-17 12:41:20|207824.3|207674.3|207824|207674|207827.8|207677.8|207821|207671|19
1639744890000|2021-12-17 12:41:30|207824.4|207674.4|207825.9|207675.9|207830.9|207680.9|207818.8|207668.8|26
1639744900000|2021-12-17 12:41:40|207826.9|207676.9|207826.7|207676.7|207830|207680|207825.6|207675.6|22
1639744910000|2021-12-17 12:41:50|207838.3|207688.3|207835.2|207685.2|207839.9|207689.9|207833|207683|29
1639744920000|2021-12-17 12:42:00|207835.7|207685.7|207836.2|207686.2|207836.6|207686.6|207833.6|207683.6|18
1639744930000|2021-12-17 12:42:10|207836.7|207686.7|207839|207689|207839|207689|207834.2|207684.2|14
1639744940000|2021-12-17 12:42:20|207837.9|207687.9|207843.9|207693.9|207846.3|207696.3|207836.9|207686.9|28
1639744950000|2021-12-17 12:42:30|207847.9|207697.9|207842.4|207692.4|207847.9|207697.9|207842.4|207692.4|24
1639744960000|2021-12-17 12:42:40|207841.9|207691.9|207844|207694|207845.7|207695.7|207836.4|207686.4|20
1639744970000|2021-12-17 12:42:50|207843.9|207693.9|207844.5|207694.5|207845.7|207695.7|207841.4|207691.4|24
1639744980000|2021-12-17 12:43:00|207844.9|207694.9|207836.4|207686.4|207846.2|207696.2|207836.4|207686.4|19
1639744990000|2021-12-17 12:43:10|207836.6|207686.6|207835.7|207685.7|207838.3|207688.3|207831.9|207681.9|22
1639745000000|2021-12-17 12:43:20|207835.4|207685.4|207838.5|207688.5|207839.7|207689.7|207835.4|207685.4|16
1639745010000|2021-12-17 12:43:30|207839.4|207689.4|207845|207695|207846.2|207696.2|207839.4|207689.4|22
1639745020000|2021-12-17 12:43:40|207845.3|207695.3|207856.5|207706.5|207856.8|207706.8|207845.2|207695.2|23
1639745030000|2021-12-17 12:43:50|207856.8|207706.8|207851.8|207701.8|207856.8|207706.8|207848.8|207698.8|21
1639745040000|2021-12-17 12:44:00|207851.2|207701.2|207853.3|207703.3|207853.7|207703.7|207847.3|207697.3|24
1639745050000|2021-12-17 12:44:10|207853.4|207703.4|207852|207702|207853.8|207703.8|207849.9|207699.9|25
1639745060000|2021-12-17 12:44:20|207851.5|207701.5|207856|207706|207856|207706|207851.5|207701.5|30
1639745070000|2021-12-17 12:44:30|207855.8|207705.8|207855.7|207705.7|207856.4|207706.4|207849.9|207699.9|36
1639745080000|2021-12-17 12:44:40|207857.6|207707.6|207854.3|207704.3|207864|207714|207851.8|207701.8|30
1639745090000|2021-12-17 12:44:50|207854.4|207704.4|207858.7|207708.7|207860.1|207710.1|207854.4|207704.4|21
1639745100000|2021-12-17 12:45:00|207859.5|207709.5|207864.7|207714.7|207866.1|207764.3|207810.7|207706.9|26
1639745110000|2021-12-17 12:45:10|207862.3|207712.3|207856.1|207706.1|207865.5|207715.5|207854.9|207704.9|27
1639745120000|2021-12-17 12:45:20|207855.8|207705.8|207852.1|207702.1|207855.8|207705.8|207850.6|207700.6|32
1639745130000|2021-12-17 12:45:30|207850.5|207700.5|207853.2|207703.2|207853.8|207703.8|207846.9|207696.9|28
1639745140000|2021-12-17 12:45:40|207852|207702|207847.6|207697.6|207852.4|207702.4|207846.3|207696.3|26
1639745150000|2021-12-17 12:45:50|207846.2|207696.2|207847.2|207697.2|207847.8|207697.8|207840.6|207690.6|28
1639745160000|2021-12-17 12:46:00|207846|207696|207837.8|207687.8|207853.6|207703.6|207837.8|207687.8|30
1639745170000|2021-12-17 12:46:10|207842.1|207692.1|207839.9|207689.9|207842.1|207692.1|207833.9|207683.9|26
1639745180000|2021-12-17 12:46:20|207839.2|207689.2|207843|207693|207843.5|207693.5|207838.3|207688.3|16
1639745190000|2021-12-17 12:46:30|207838.9|207688.9|207838.8|207688.8|207841.6|207691.6|207837.4|207687.4|19
1639745200000|2021-12-17 12:46:40|207839.6|207689.6|207839.5|207689.5|207840.1|207690.1|207836.1|207686.1|20
1639745210000|2021-12-17 12:46:50|207839.6|207689.6|207831.2|207681.2|207839.6|207689.6|207818|207668|21
1639745220000|2021-12-17 12:47:00|207830.4|207680.4|207829.4|207679.4|207830.4|207680.4|207815.8|207665.8|18
1639745230000|2021-12-17 12:47:10|207830.1|207680.1|207833.2|207683.2|207837.4|207687.4|207825.7|207675.7|22
1639745240000|2021-12-17 12:47:20|207833.3|207683.3|207844|207694|207848.3|207698.3|207830.1|207680.1|32
1639745250000|2021-12-17 12:47:30|207844.2|207694.2|207843.6|207693.6|207845.2|207695.2|207826.3|207676.3|25
1639745260000|2021-12-17 12:47:40|207843.3|207693.3|207837.9|207687.9|207843.4|207693.4|207835.8|207685.8|30
1639745270000|2021-12-17 12:47:50|207837.5|207687.5|207834.4|207684.4|207839.8|207689.8|207831.5|207681.5|30
1639745280000|2021-12-17 12:48:00|207834.3|207684.3|207816.5|207666.5|207835.9|207685.9|207807.2|207657.2|30
1639745290000|2021-12-17 12:48:10|207818.4|207668.4|207817.6|207667.6|207821.7|207671.7|207811.1|207661.1|31
1639745300000|2021-12-17 12:48:20|207819|207669|207813.4|207663.4|207819.1|207669.1|207809.7|207659.7|24
1639745310000|2021-12-17 12:48:30|207814.9|207664.9|207823.1|207673.1|207827.1|207677.1|207814.9|207664.9|29
1639745320000|2021-12-17 12:48:40|207825.6|207675.6|207828.9|207678.9|207830.6|207680.6|207824.4|207674.4|20
1639745330000|2021-12-17 12:48:50|207828.3|207678.3|207828.1|207678.1|207829.5|207679.5|207825.8|207675.8|30
1639745340000|2021-12-17 12:49:00|207828.3|207678.3|207828|207678|207828.3|207678.3|207821.6|207671.6|29
1639745350000|2021-12-17 12:49:10|207827.4|207677.4|207828.2|207678.2|207829.5|207679.5|207825.1|207675.1|19
1639745360000|2021-12-17 12:49:20|207828.1|207678.1|207829.6|207679.6|207836.1|207686.1|207827|207677|19
1639745370000|2021-12-17 12:49:30|207829.7|207679.7|207835.3|207685.3|207835.3|207685.3|207828.9|207678.9|17
1639745380000|2021-12-17 12:49:40|207838.2|207688.2|207835|207685|207838.2|207688.2|207828.5|207678.5|15
1639745390000|2021-12-17 12:49:50|207836.8|207686.8|207841.7|207691.7|207850.9|207700.9|207833.7|207683.7|24
1639745400000|2021-12-17 12:50:00|207846.3|207696.3|207797.6|207647.6|207846.3|207696.3|207797|207647|34
1639745410000|2021-12-17 12:50:10|207797.8|207647.8|207797.3|207647.3|207800.4|207650.4|207796.8|207646.8|21
1639745420000|2021-12-17 12:50:20|207800.8|207650.8|207828.7|207678.7|207835.3|207685.3|207799.7|207649.7|37
1639745430000|2021-12-17 12:50:30|207830.3|207680.3|207854.5|207704.5|207854.8|207704.8|207827.8|207677.8|32
1639745440000|2021-12-17 12:50:40|207855.3|207705.3|207851.6|207701.6|207856.5|207706.5|207846.1|207696.1|37
1639745450000|2021-12-17 12:50:50|207852.1|207702.1|207846.9|207696.9|207854.1|207704.1|207846.9|207696.9|24
1639745460000|2021-12-17 12:51:00|207847|207697|207852.8|207702.8|207855.5|207705.5|207844.7|207694.7|30
1639745470000|2021-12-17 12:51:10|207853.2|207703.2|207850.5|207700.5|207853.6|207703.6|207849.4|207699.4|26
1639745480000|2021-12-17 12:51:20|207847.4|207697.4|207855.2|207705.2|207856.2|207706.2|207847.4|207697.4|31
1639745490000|2021-12-17 12:51:30|207856.7|207706.7|207869.7|207719.7|207872.5|207722.5|207852.9|207702.9|31
1639745500000|2021-12-17 12:51:40|207869.8|207719.8|207877.3|207727.3|207878.3|207728.3|207868.7|207718.7|31
1639745510000|2021-12-17 12:51:50|207877|207727|207848.6|207698.6|207877.5|207727.5|207846.6|207696.6|31
1639745520000|2021-12-17 12:52:00|207849|207699|207857.9|207707.9|207859.9|207709.9|207848.6|207698.6|36
1639745530000|2021-12-17 12:52:10|207857.5|207707.5|207859.5|207709.5|207861.2|207711.2|207856.2|207706.2|33
1639745540000|2021-12-17 12:52:20|207860.6|207710.6|207851.3|207701.3|207861.1|207711.1|207851.3|207701.3|26
1639745550000|2021-12-17 12:52:30|207851.2|207701.2|207842.3|207692.3|207851.2|207701.2|207841|207691|30
1639745560000|2021-12-17 12:52:40|207842.5|207692.5|207840.3|207690.3|207843.4|207693.4|207839.7|207689.7|33
1639745570000|2021-12-17 12:52:50|207840.4|207690.4|207842.3|207692.3|207842.9|207692.9|207831.6|207681.6|33
1639745580000|2021-12-17 12:53:00|207776.8|207726.8|207805.4|207655.4|207836.8|207726.8|207776.8|207654.6|29
1639745590000|2021-12-17 12:53:10|207804.2|207654.2|207809|207659|207809.2|207659.2|207803.2|207653.2|36
1639745600000|2021-12-17 12:53:20|207807.9|207657.9|207780.3|207630.3|207809|207659|207776.5|207626.5|36
1639745610000|2021-12-17 12:53:30|207780.7|207630.7|207784.1|207634.1|207787.9|207637.9|207776.6|207626.6|34
1639745620000|2021-12-17 12:53:40|207779.5|207629.5|207781.2|207631.2|207782.8|207632.8|207776|207626|36
1639745630000|2021-12-17 12:53:50|207766.4|207616.4|207686.5|207636.5|207769|207636.5|207680.4|207575.6|35
1639745640000|2021-12-17 12:54:00|207738.4|207588.4|207727.1|207577.1|207746.2|207628.7|207674.5|207562.7|34
1639745650000|2021-12-17 12:54:10|207728.3|207578.3|207724.3|207574.3|207729.1|207579.1|207722.2|207572.2|20
1639745660000|2021-12-17 12:54:20|207725.2|207575.2|207726.2|207576.2|207727.7|207577.7|207725.2|207575.2|15
1639745670000|2021-12-17 12:54:30|207731.5|207581.5|207791|207641|207791|207646.6|207682.8|207580.8|38
1639745680000|2021-12-17 12:54:40|207790.3|207640.3|207784.6|207634.6|207795.2|207645.2|207777.2|207627.2|36
1639745690000|2021-12-17 12:54:50|207782.1|207632.1|207773.1|207623.1|207782.1|207632.1|207770|207620|36
1639745700000|2021-12-17 12:55:00|207770.2|207620.2|207733.2|207583.2|207777.5|207627.5|207731.6|207581.6|37
1639745710000|2021-12-17 12:55:10|207729.2|207579.2|207737|207587|207739.1|207589.1|207729.2|207579.2|32
1639745720000|2021-12-17 12:55:20|207735.7|207585.7|207736.3|207586.3|207737.3|207587.3|207730.7|207580.7|35
1639745730000|2021-12-17 12:55:30|207737.4|207587.4|207735.6|207585.6|207737.5|207587.5|207731.2|207581.2|30
1639745740000|2021-12-17 12:55:40|207736.6|207586.6|207732.5|207582.5|207740.6|207590.6|207727.6|207577.6|33
1639745750000|2021-12-17 12:55:50|207735.9|207585.9|207766|207616|207766|207616|207735.7|207585.7|38
1639745760000|2021-12-17 12:56:00|207763.3|207613.3|207761|207611|207765.9|207615.9|207739|207589|38
1639745770000|2021-12-17 12:56:10|207763.3|207613.3|207816.7|207666.7|207820.4|207670.4|207763.2|207613.2|36
1639745780000|2021-12-17 12:56:20|207814.5|207664.5|207820.9|207670.9|207825|207675|207814.5|207664.5|37
1639745790000|2021-12-17 12:56:30|207823.4|207673.4|207816.5|207666.5|207823.4|207673.4|207812.2|207662.2|34
1639745800000|2021-12-17 12:56:40|207816.6|207666.6|207811.8|207661.8|207816.6|207666.6|207810.9|207660.9|26
1639745810000|2021-12-17 12:56:50|207812.6|207662.6|207814|207664|207814.2|207664.2|207811.9|207661.9|22
1639745820000|2021-12-17 12:57:00|207813.9|207663.9|207815.6|207665.6|207826.7|207716|207765.1|207663.9|23
1639745830000|2021-12-17 12:57:10|207815.3|207665.3|207809.3|207659.3|207816.8|207666.8|207809.3|207659.3|33
1639745840000|2021-12-17 12:57:20|207805.9|207655.9|207790.2|207640.2|207808.7|207658.7|207785.7|207635.7|29
1639745850000|2021-12-17 12:57:30|207789.3|207639.3|207790.4|207640.4|207793|207643|207788.5|207638.5|19
1639745860000|2021-12-17 12:57:40|207789.4|207639.4|207809.2|207659.2|207809.2|207659.2|207789.1|207639.1|28
1639745870000|2021-12-17 12:57:50|207816.3|207666.3|207803.6|207653.6|207816.3|207666.3|207800.2|207650.2|27
1639745880000|2021-12-17 12:58:00|207803|207653|207810.4|207660.4|207810.4|207660.4|207801.6|207651.6|34
1639745890000|2021-12-17 12:58:10|207810|207660|207798.5|207648.5|207811.3|207661.3|207798.5|207648.5|28
1639745900000|2021-12-17 12:58:20|207798.7|207648.7|207793.8|207643.8|207802.8|207652.8|207792.8|207642.8|32
1639745910000|2021-12-17 12:58:30|207794.8|207644.8|207793.4|207643.4|207796.7|207646.7|207793.4|207643.4|29
1639745920000|2021-12-17 12:58:40|207792.3|207642.3|207794.4|207644.4|207796.9|207646.9|207792.3|207642.3|29
1639745930000|2021-12-17 12:58:50|207794.5|207644.5|207790.8|207640.8|207800.2|207650.2|207790.8|207640.8|29
1639745940000|2021-12-17 12:59:00|207786.1|207636.1|207770.4|207620.4|207789|207675.5|207716.5|207614.3|33
1639745950000|2021-12-17 12:59:10|207769.6|207619.6|207769.4|207619.4|207772.1|207622.1|207765.4|207615.4|30
1639745960000|2021-12-17 12:59:20|207770.5|207620.5|207720.8|207570.8|207772.4|207667.9|207716.9|207568.4|32
1639745970000|2021-12-17 12:59:30|207724|207574|207724.8|207574.8|207726.1|207576.1|207721.5|207571.5|28
1639745980000|2021-12-17 12:59:40|207724.6|207574.6|207722.2|207572.2|207725.1|207575.1|207721.2|207571.2|29
1639745990000|2021-12-17 12:59:50|207721.8|207571.8|207719.2|207569.2|207723.7|207573.7|207719.2|207569.2|24
1639746000000|2021-12-17 13:00:00|207722.8|207572.8|207774.5|207624.5|207779.3|207629.3|207722.8|207572.8|32
1639746010000|2021-12-17 13:00:10|207774.3|207624.3|207765.2|207615.2|207775.4|207625.4|207761.4|207611.4|24
1639746020000|2021-12-17 13:00:20|207732.4|207582.4|207765|207615|207765.8|207615.8|207726|207576|39
1639746030000|2021-12-17 13:00:30|207767.1|207617.1|207783.5|207633.5|207787.2|207637.2|207767.1|207617.1|33
1639746040000|2021-12-17 13:00:40|207783.1|207633.1|207809.3|207659.3|207809.3|207659.3|207783.1|207633.1|33
1639746050000|2021-12-17 13:00:50|207807.9|207657.9|207834.2|207684.2|207849|207699|207806.2|207656.2|33
1639746060000|2021-12-17 13:01:00|207835.2|207685.2|207811.8|207661.8|207844.4|207694.4|207797.3|207647.3|37
1639746070000|2021-12-17 13:01:10|207813.2|207663.2|207816.1|207666.1|207819.9|207669.9|207812.5|207662.5|32
1639746080000|2021-12-17 13:01:20|207815.3|207665.3|207817.4|207667.4|207818.7|207668.7|207811.5|207661.5|34
1639746090000|2021-12-17 13:01:30|207817.7|207667.7|207786.2|207636.2|207829.2|207679.2|207784.5|207634.5|31
1639746100000|2021-12-17 13:01:40|207785.9|207635.9|207783.8|207633.8|207788.2|207638.2|207782.6|207632.6|30
1639746110000|2021-12-17 13:01:50|207784|207634|207777.3|207627.3|207784.8|207634.8|207777.3|207627.3|24
1639746120000|2021-12-17 13:02:00|207723.8|207673.8|207778.4|207628.4|207779.8|207673.8|207722.2|207625.6|22
1639746130000|2021-12-17 13:02:10|207779.5|207629.5|207775.2|207625.2|207780.8|207630.8|207775.2|207625.2|23
1639746140000|2021-12-17 13:02:20|207772.8|207622.8|207732.9|207682.9|207779.1|207682.9|207725.4|207622.8|22
1639746150000|2021-12-17 13:02:30|207732.2|207682.2|207779.7|207629.7|207786.3|207686.3|207732.2|207629.6|27
1639746160000|2021-12-17 13:02:40|207785.6|207635.6|207776.3|207626.3|207824.4|207674.4|207776.3|207626.3|37
1639746170000|2021-12-17 13:02:50|207774.1|207624.1|207795.6|207645.6|207801.6|207651.6|207773.5|207623.5|37
1639746180000|2021-12-17 13:03:00|207796.1|207646.1|207794.1|207644.1|207796.1|207646.1|207787.9|207637.9|31
1639746190000|2021-12-17 13:03:10|207793.9|207643.9|207741.9|207691.9|207794.2|207691.9|207741.9|207636.8|24
1639746200000|2021-12-17 13:03:20|207789.9|207639.9|207824|207674|207824|207704.3|207753.1|207636.6|35
1639746210000|2021-12-17 13:03:30|207824.3|207674.3|207821.6|207671.6|207825.7|207675.7|207820.7|207670.7|31
1639746220000|2021-12-17 13:03:40|207821.5|207671.5|207793|207643|207821.8|207671.8|207791.7|207641.7|35
1639746230000|2021-12-17 13:03:50|207793.9|207643.9|207801.6|207651.6|207808.6|207702.7|207748.6|207643.5|35
1639746240000|2021-12-17 13:04:00|207799.7|207649.7|207808.6|207658.6|207808.6|207705.7|207752.4|207649.7|27
1639746250000|2021-12-17 13:04:10|207809.7|207659.7|207821.5|207671.5|207821.5|207671.5|207809.7|207659.7|36
1639746260000|2021-12-17 13:04:20|207820.1|207670.1|207765.8|207615.8|207820.1|207703.2|207753.2|207615.7|35
1639746270000|2021-12-17 13:04:30|207766.6|207616.6|207811.1|207661.1|207813.2|207706.4|207754.4|207616.6|34
1639746280000|2021-12-17 13:04:40|207801.9|207651.9|207792.5|207642.5|207813|207663|207790.9|207640.9|38
1639746290000|2021-12-17 13:04:50|207792.7|207642.7|207777.8|207627.8|207810.5|207660.5|207772.1|207622.1|36
1639746300000|2021-12-17 13:05:00|207783.1|207633.1|207825.7|207675.7|207826.2|207721.2|207758|207633.1|33
1639746310000|2021-12-17 13:05:10|207831.1|207681.1|207848.9|207698.9|207853.7|207742|207792|207675.6|37
1639746320000|2021-12-17 13:05:20|207847.6|207697.6|207817.6|207667.6|207847.6|207733.1|207773.5|207666.1|34
1639746330000|2021-12-17 13:05:30|207821.2|207671.2|207817.6|207667.6|207825.1|207720|207763.6|207659.4|26
1639746340000|2021-12-17 13:05:40|207822|207672|207882|207732|207895.1|207745.1|207822|207672|30
1639746350000|2021-12-17 13:05:50|207880.8|207730.8|207886.1|207736.1|207889.8|207767.6|207808.2|207713.3|32
1639746360000|2021-12-17 13:06:00|207886.8|207736.8|207892|207742|207893.4|207743.4|207886.4|207736.4|28
1639746370000|2021-12-17 13:06:10|207891.8|207741.8|207879.9|207729.9|207894.7|207744.7|207878.7|207728.7|36
1639746380000|2021-12-17 13:06:20|207881.5|207731.5|207890.4|207740.4|207891.3|207741.3|207879.9|207729.9|36
1639746390000|2021-12-17 13:06:30|207889.3|207739.3|207898.5|207748.5|207899.7|207749.7|207886.6|207736.6|29
1639746400000|2021-12-17 13:06:40|207913.4|207763.4|207900.9|207750.9|207913.4|207763.4|207897.9|207747.9|33
1639746410000|2021-12-17 13:06:50|207900.7|207750.7|207912.2|207762.2|207913.8|207763.8|207900.2|207750.2|25
1639746420000|2021-12-17 13:07:00|207911.1|207761.1|207900.6|207750.6|207914.6|207764.6|207900.1|207750.1|31
1639746430000|2021-12-17 13:07:10|207899.1|207749.1|207872.5|207722.5|207910.2|207776.3|207826.3|207722.5|38
1639746440000|2021-12-17 13:07:20|207874.8|207724.8|207885|207735|207889.6|207739.6|207874.8|207724.8|22
1639746450000|2021-12-17 13:07:30|207885.2|207735.2|207879.8|207729.8|207889.7|207739.7|207879.8|207729.8|29
1639746460000|2021-12-17 13:07:40|207879.5|207729.5|207872.8|207722.8|207881.9|207731.9|207869.8|207719.8|26
1639746470000|2021-12-17 13:07:50|207872.3|207722.3|207874.8|207724.8|207878.9|207728.9|207871.1|207721.1|19
1639746480000|2021-12-17 13:08:00|207875|207725|207887.6|207737.6|207887.6|207737.6|207875|207725|32
1639746490000|2021-12-17 13:08:10|207886.2|207736.2|207882|207732|207888.2|207738.2|207881|207731|26
1639746500000|2021-12-17 13:08:20|207882.8|207732.8|207882.4|207732.4|207883.3|207733.3|207881.2|207731.2|23
1639746510000|2021-12-17 13:08:30|207882.2|207732.2|207895.3|207745.3|207900.1|207750.1|207882|207732|27
1639746520000|2021-12-17 13:08:40|207896.1|207746.1|207887.8|207737.8|207897.1|207747.1|207874.8|207724.8|37
1639746530000|2021-12-17 13:08:50|207893.7|207743.7|207889.4|207739.4|207894.9|207744.9|207886.6|207736.6|26
1639746540000|2021-12-17 13:09:00|207889.6|207739.6|207889.5|207739.5|207894|207744|207888.3|207738.3|32
1639746550000|2021-12-17 13:09:10|207889.6|207739.6|207886.6|207736.6|207893.3|207743.3|207886.6|207736.6|32
1639746560000|2021-12-17 13:09:20|207887.9|207737.9|207885.2|207735.2|207890.2|207740.2|207884.8|207734.8|32
1639746570000|2021-12-17 13:09:30|207885.3|207735.3|207888.5|207738.5|207889.9|207739.9|207885.3|207735.3|20
1639746580000|2021-12-17 13:09:40|207892.4|207742.4|207889.3|207739.3|207893.7|207743.7|207888.5|207738.5|18
1639746590000|2021-12-17 13:09:50|207889.2|207739.2|207847|207797|207898.2|207797|207847|207735|33
1639746600000|2021-12-17 13:10:00|207845.1|207795.1|207896.4|207746.4|207898.9|207795.1|207845.1|207742.9|33
1639746610000|2021-12-17 13:10:10|207893.8|207743.8|207902.3|207752.3|207928.5|207814|207864|207743.6|36
1639746620000|2021-12-17 13:10:20|207901.6|207751.6|207907.1|207757.1|207909.9|207759.9|207901.6|207751.6|37
1639746630000|2021-12-17 13:10:30|207906|207756|207915.3|207765.3|207916.9|207766.9|207903.6|207753.6|32
1639746640000|2021-12-17 13:10:40|207913.4|207763.4|207935.9|207785.9|207941.3|207836.5|207877.4|207762.1|40
1639746650000|2021-12-17 13:10:50|207933.1|207783.1|207951.4|207801.4|207958.8|207808.8|207932.8|207782.8|28
1639746660000|2021-12-17 13:11:00|207950.1|207800.1|207968.9|207818.9|207973.6|207823.6|207950.1|207800.1|33
1639746670000|2021-12-17 13:11:10|207969.2|207819.2|207965.1|207815.1|207972.1|207822.1|207964.8|207814.8|35
1639746680000|2021-12-17 13:11:20|207966.3|207816.3|207964.5|207814.5|207975.1|207825.1|207964.5|207814.5|33
1639746690000|2021-12-17 13:11:30|207966.9|207816.9|207964.7|207814.7|207970.8|207820.8|207961.6|207811.6|24
1639746700000|2021-12-17 13:11:40|207963.5|207813.5|207968.2|207818.2|207973.3|207823.3|207962.8|207812.8|28
1639746710000|2021-12-17 13:11:50|207967.7|207817.7|207962.3|207812.3|207969.2|207819.2|207958.6|207808.6|30
1639746720000|2021-12-17 13:12:00|207961.8|207811.8|207957.5|207807.5|207966.6|207816.6|207957.5|207807.5|34
1639746730000|2021-12-17 13:12:10|207954.7|207804.7|207922.3|207772.3|207955.2|207805.2|207918.8|207768.8|36
1639746740000|2021-12-17 13:12:20|207921.3|207771.3|207906|207756|207923.5|207773.5|207904.2|207754.2|29
1639746750000|2021-12-17 13:12:30|207906.9|207756.9|207909.1|207759.1|207912.7|207762.7|207903.2|207753.2|25
1639746760000|2021-12-17 13:12:40|207911.1|207761.1|207884|207734|207911.2|207787.4|207832.9|207730.2|31
1639746770000|2021-12-17 13:12:50|207884.7|207734.7|207872.2|207722.2|207884.7|207785.1|207832.4|207722|23
1639746780000|2021-12-17 13:13:00|207870|207720|207872.3|207722.3|207876.5|207726.5|207865|207715|31
1639746790000|2021-12-17 13:13:10|207872.2|207722.2|207918.1|207768.1|207931.1|207781.1|207870.1|207720.1|33
1639746800000|2021-12-17 13:13:20|207925.6|207775.6|207925.4|207775.4|207926.5|207776.5|207923.6|207773.6|26
1639746810000|2021-12-17 13:13:30|207927.5|207777.5|207924|207774|207929.4|207779.4|207921.8|207771.8|33
1639746820000|2021-12-17 13:13:40|207923.9|207773.9|207920.9|207770.9|207932.5|207782.5|207918.8|207768.8|32
1639746830000|2021-12-17 13:13:50|207921.9|207771.9|207904.9|207754.9|207924.9|207806.4|207856.4|207753|25
1639746840000|2021-12-17 13:14:00|207911.5|207761.5|207918.8|207768.8|207918.9|207817.9|207861.5|207758.6|33
1639746850000|2021-12-17 13:14:10|207918.7|207768.7|207910.8|207760.8|207920.8|207770.8|207909.6|207759.6|34
1639746860000|2021-12-17 13:14:20|207910.3|207760.3|207909|207759|207914.4|207764.4|207905.4|207755.4|36
1639746870000|2021-12-17 13:14:30|207907.4|207757.4|207911|207761|207912.2|207762.2|207905.3|207755.3|32
1639746880000|2021-12-17 13:14:40|207910.9|207760.9|207909|207759|207912.6|207762.6|207906.5|207756.5|34
1639746890000|2021-12-17 13:14:50|207908.9|207758.9|207909.9|207759.9|207912.2|207762.2|207908.6|207758.6|24
1639746900000|2021-12-17 13:15:00|207910.8|207760.8|207966.4|207816.4|207966.4|207816.4|207908.4|207758.4|33
1639746910000|2021-12-17 13:15:10|207976.7|207826.7|207979.2|207829.2|207984.1|207834.1|207971.7|207821.7|32
1639746920000|2021-12-17 13:15:20|207979.3|207829.3|208008.2|207858.2|208009.7|207859.7|207979.3|207829.3|31
1639746930000|2021-12-17 13:15:30|208009.7|207859.7|208018.3|207868.3|208026.7|207914.6|207964.6|207859.6|27
1639746940000|2021-12-17 13:15:40|208018.2|207868.2|208015.9|207865.9|208023.9|207923.7|207968.5|207862.5|24
1639746950000|2021-12-17 13:15:50|208015.8|207865.8|208007.6|207857.6|208015.8|207911|207951.4|207854.9|26
1639746960000|2021-12-17 13:16:00|208008.3|207858.3|208007.4|207857.4|208009.9|207859.9|208005.8|207855.8|27
1639746970000|2021-12-17 13:16:10|208007.8|207857.8|208010.6|207860.6|208010.9|207860.9|208004.1|207854.1|33
1639746980000|2021-12-17 13:16:20|208010|207860|208010.1|207860.1|208014|207864|208008.3|207858.3|31
1639746990000|2021-12-17 13:16:30|208010.2|207860.2|208006.8|207856.8|208010.3|207860.3|208005.6|207855.6|18
1639747000000|2021-12-17 13:16:40|208007.7|207857.7|208008.8|207858.8|208010|207860|208004.5|207854.5|31
1639747010000|2021-12-17 13:16:50|208009.1|207859.1|207911|207761|208009.1|207859.1|207908.2|207758.2|33
1639747020000|2021-12-17 13:17:00|207911.7|207761.7|207911.8|207761.8|207914.7|207764.7|207910.8|207760.8|32
1639747030000|2021-12-17 13:17:10|207911.6|207761.6|207899.5|207749.5|207911.7|207761.7|207898.7|207748.7|32
1639747040000|2021-12-17 13:17:20|207899.1|207749.1|207872.3|207722.3|207899.4|207773.7|207821.6|207714.6|24
1639747050000|2021-12-17 13:17:30|207872.7|207722.7|207871.3|207721.3|207872.7|207722.7|207865.6|207715.6|32
1639747060000|2021-12-17 13:17:40|207869.3|207719.3|207875.9|207725.9|207875.9|207725.9|207858.9|207708.9|33
1639747070000|2021-12-17 13:17:50|207876.6|207726.6|207890.1|207740.1|207890.7|207740.7|207870.9|207720.9|35
1639747080000|2021-12-17 13:18:00|207884.5|207734.5|207890.9|207740.9|207897.6|207792.6|207838.2|207733.5|34
1639747090000|2021-12-17 13:18:10|207892.6|207742.6|207891.9|207741.9|207892.6|207742.6|207890.2|207740.2|21
1639747100000|2021-12-17 13:18:20|207892|207742|207899.9|207749.9|207901|207751|207891.9|207741.9|26
1639747110000|2021-12-17 13:18:30|207903.3|207753.3|207910.5|207760.5|207912.8|207811.4|207854.6|207753.3|25
1639747120000|2021-12-17 13:18:40|207908.1|207758.1|207914|207764|207914.8|207764.8|207905.5|207755.5|19
1639747130000|2021-12-17 13:18:50|207916.4|207766.4|207863.3|207813.3|207920.6|207826.5|207859.6|207766.4|26
1639747140000|2021-12-17 13:19:00|207863.7|207813.7|207855.3|207805.3|207864.7|207814.7|207852.7|207802.7|29
1639747150000|2021-12-17 13:19:10|207854.6|207804.6|207849.3|207799.3|207856.1|207806.1|207846.2|207796.2|21
1639747160000|2021-12-17 13:19:20|207848.3|207798.3|207815.9|207665.9|207898.3|207798.3|207758.7|207660.1|38
1639747170000|2021-12-17 13:19:30|207820.8|207670.8|207777.6|207727.6|207831.5|207730|207765.9|207670.8|29
1639747180000|2021-12-17 13:19:40|207778.9|207728.9|207830|207680|207830|207731.2|207777.2|207680|13
1639747190000|2021-12-17 13:19:50|207826.7|207676.7|207811.1|207661.1|207827.4|207677.4|207811.1|207661.1|26
1639747200000|2021-12-17 13:20:00|207802.2|207652.2|207825.6|207675.6|207842|207731.9|207781.9|207639.4|36
1639747210000|2021-12-17 13:20:10|207825.2|207675.2|207785.1|207635.1|207827.5|207677.5|207783|207633|36
1639747220000|2021-12-17 13:20:20|207783.4|207633.4|207788.1|207638.1|207796.6|207646.6|207782.2|207632.2|36
1639747230000|2021-12-17 13:20:30|207787.5|207637.5|207798.4|207648.4|207798.7|207648.7|207787.1|207637.1|31
1639747240000|2021-12-17 13:20:40|207799.3|207649.3|207797.8|207647.8|207800.8|207650.8|207796.4|207646.4|22
1639747250000|2021-12-17 13:20:50|207797.5|207647.5|207820|207770|207870.6|207770|207788|207644.5|29
1639747260000|2021-12-17 13:21:00|207815|207765|207866.6|207716.6|207869.3|207768.4|207813.9|207705.1|36
1639747270000|2021-12-17 13:21:10|207866.9|207716.9|207866.3|207716.3|207867.4|207768.1|207812|207714.7|31
1639747280000|2021-12-17 13:21:20|207866.7|207716.7|207834.2|207684.2|207869|207719|207819.5|207669.5|35
1639747290000|2021-12-17 13:21:30|207834.7|207684.7|207835.6|207685.6|207835.6|207685.6|207829.8|207679.8|31
1639747300000|2021-12-17 13:21:40|207835.1|207685.1|207833.7|207683.7|207835.1|207685.1|207826.7|207676.7|36
1639747310000|2021-12-17 13:21:50|207833.5|207683.5|207832.9|207682.9|207835|207685|207831.1|207681.1|21
1639747320000|2021-12-17 13:22:00|207833|207683|207870.1|207720.1|207874.7|207724.7|207832.4|207682.4|32
1639747330000|2021-12-17 13:22:10|207873.7|207723.7|207865.2|207715.2|207877|207727|207864.9|207714.9|32
1639747340000|2021-12-17 13:22:20|207836.2|207686.2|207839.9|207689.9|207839.9|207689.9|207812.6|207662.6|33
1639747350000|2021-12-17 13:22:30|207839.5|207689.5|207840.2|207690.2|207841.3|207691.3|207833.3|207683.3|29
1639747360000|2021-12-17 13:22:40|207840.8|207690.8|207843.9|207693.9|207844.2|207694.2|207840.8|207690.8|19
1639747370000|2021-12-17 13:22:50|207844.6|207694.6|207842.5|207692.5|207846|207696|207842.5|207692.5|16
1639747380000|2021-12-17 13:23:00|207842.9|207692.9|207830.8|207680.8|207848.8|207698.8|207828.9|207678.9|33
1639747390000|2021-12-17 13:23:10|207829.9|207679.9|207827.1|207677.1|207830.8|207680.8|207824.9|207674.9|29
1639747400000|2021-12-17 13:23:20|207827.4|207677.4|207825.5|207675.5|207827.4|207677.4|207824.7|207674.7|24
1639747410000|2021-12-17 13:23:30|207825.6|207675.6|207826.2|207676.2|207826.3|207676.3|207824.9|207674.9|26
1639747420000|2021-12-17 13:23:40|207826.1|207676.1|207823.8|207673.8|207832.8|207682.8|207820.4|207670.4|26
1639747430000|2021-12-17 13:23:50|207826.1|207676.1|207825.8|207675.8|207829|207679|207823.7|207673.7|28
1639747440000|2021-12-17 13:24:00|207825|207675|207838.6|207688.6|207842.1|207692.1|207825|207675|24
1639747450000|2021-12-17 13:24:10|207835|207685|207838.7|207688.7|207839.2|207689.2|207835|207685|22
1639747460000|2021-12-17 13:24:20|207839.6|207689.6|207828.6|207678.6|207839.6|207689.6|207828.6|207678.6|26
1639747470000|2021-12-17 13:24:30|207826|207676|207831|207681|207831.8|207681.8|207826|207676|22
1639747480000|2021-12-17 13:24:40|207831.8|207681.8|207828.8|207678.8|207838.3|207688.3|207825.9|207675.9|30
1639747490000|2021-12-17 13:24:50|207829.2|207679.2|207875.7|207725.7|207876.5|207767.8|207817.8|207679.2|31
1639747500000|2021-12-17 13:25:00|207873|207723|207864|207714|207876.4|207726.4|207864|207714|22
1639747510000|2021-12-17 13:25:10|207866.8|207716.8|207812.6|207662.6|207870.2|207720.2|207812.6|207662.6|29
1639747520000|2021-12-17 13:25:20|207816.9|207666.9|207784.1|207634.1|207816.9|207684.4|207734.4|207618.5|36
1639747530000|2021-12-17 13:25:30|207784.8|207634.8|207781.7|207631.7|207785.8|207635.8|207779.4|207629.4|27
1639747540000|2021-12-17 13:25:40|207781.5|207631.5|207781.8|207631.8|207785.3|207635.3|207778.5|207628.5|29
1639747550000|2021-12-17 13:25:50|207780.6|207630.6|207778.1|207628.1|207783.3|207633.3|207774.4|207624.4|33
1639747560000|2021-12-17 13:26:00|207777.8|207627.8|207762|207712|207804.9|207712|207762|207625.6|34
1639747570000|2021-12-17 13:26:10|207812.3|207662.3|207832.1|207682.1|207836.3|207686.3|207811.6|207661.6|27
1639747580000|2021-12-17 13:26:20|207831.7|207681.7|207868|207718|207868.9|207763.3|207813.3|207681.7|37
1639747590000|2021-12-17 13:26:30|207868.2|207718.2|207880.9|207730.9|207880.9|207730.9|207866.9|207716.9|32
1639747600000|2021-12-17 13:26:40|207880.3|207730.3|207878.6|207728.6|207883.1|207733.1|207877.4|207727.4|28
1639747610000|2021-12-17 13:26:50|207878.3|207728.3|207863.6|207713.6|207878.4|207728.4|207862|207712|38
1639747620000|2021-12-17 13:27:00|207862.5|207712.5|207824.6|207674.6|207866.7|207716.7|207824.6|207674.6|34
1639747630000|2021-12-17 13:27:10|207824.5|207674.5|207807|207657|207824.7|207674.7|207806.4|207656.4|35
1639747640000|2021-12-17 13:27:20|207806.9|207656.9|207749.1|207699.1|207808.4|207700.9|207744.3|207645.4|31
1639747650000|2021-12-17 13:27:30|207749.8|207699.8|207794.2|207644.2|207799.3|207699.8|207746.5|207642.4|30
1639747660000|2021-12-17 13:27:40|207795.1|207645.1|207795.2|207645.2|207795.2|207645.2|207790.3|207640.3|24
1639747670000|2021-12-17 13:27:50|207794.4|207644.4|207814.2|207664.2|207814.9|207664.9|207792.3|207642.3|36
1639747680000|2021-12-17 13:28:00|207814.6|207664.6|207790|207640|207822.2|207672.2|207790|207640|35
1639747690000|2021-12-17 13:28:10|207790.5|207640.5|207785.1|207635.1|207790.5|207640.5|207784.3|207634.3|32
1639747700000|2021-12-17 13:28:20|207782.4|207632.4|207788.9|207638.9|207789|207639|207782.4|207632.4|28
1639747710000|2021-12-17 13:28:30|207789.3|207639.3|207733.3|207683.3|207790.6|207687.3|207733.3|207632.1|27
1639747720000|2021-12-17 13:28:40|207733.4|207683.4|207731.4|207681.4|207734.4|207684.4|207728.2|207678.2|25
1639747730000|2021-12-17 13:28:50|207729.4|207679.4|207728.5|207678.5|207731|207681|207727.8|207677.8|25
1639747740000|2021-12-17 13:29:00|207728.3|207678.3|207727.6|207677.6|207729.5|207679.5|207726.6|207676.6|25
1639747750000|2021-12-17 13:29:10|207728.3|207678.3|207773.5|207623.5|207776.2|207678.5|207721|207621.7|29
1639747760000|2021-12-17 13:29:20|207772.1|207622.1|207726.6|207576.6|207774.3|207624.3|207725.8|207575.8|33
1639747770000|2021-12-17 13:29:30|207732.6|207582.6|207731.9|207581.9|207734.8|207584.8|207727.5|207577.5|37
1639747780000|2021-12-17 13:29:40|207731.7|207581.7|207730.4|207580.4|207733.9|207583.9|207729.5|207579.5|25
1639747790000|2021-12-17 13:29:50|207729.4|207579.4|207741.8|207591.8|207750.8|207653.1|207703.1|207579.4|35
1639747800000|2021-12-17 13:30:00|207741.9|207591.9|207693.6|207543.6|207743.5|207593.5|207684.5|207534.5|38
1639747810000|2021-12-17 13:30:10|207694.9|207544.9|207705.4|207555.4|207705.4|207555.4|207690.7|207540.7|39
1639747820000|2021-12-17 13:30:20|207704.6|207554.6|207700.5|207550.5|207706.1|207606.5|207650.9|207549|28
1639747830000|2021-12-17 13:30:30|207698.7|207548.7|207690|207540|207701.8|207551.8|207689.8|207539.8|27
1639747840000|2021-12-17 13:30:40|207691.9|207541.9|207689.2|207539.2|207696|207546|207689.2|207539.2|22
1639747850000|2021-12-17 13:30:50|207691.7|207541.7|207638|207488|207694.7|207544.7|207634.8|207484.8|25
1639747860000|2021-12-17 13:31:00|207638.6|207488.6|207641.6|207491.6|207647.1|207497.1|207628.8|207478.8|34
1639747870000|2021-12-17 13:31:10|207641.5|207491.5|207647.7|207497.7|207651|207501|207641.5|207491.5|35
1639747880000|2021-12-17 13:31:20|207647.2|207497.2|207655.5|207505.5|207668.2|207518.2|207647.2|207497.2|32
1639747890000|2021-12-17 13:31:30|207655.9|207505.9|207639.5|207489.5|207659.4|207558.5|207605.6|207483.6|32
1639747900000|2021-12-17 13:31:40|207636.9|207486.9|207631.6|207481.6|207640.4|207490.4|207631.4|207481.4|25
1639747910000|2021-12-17 13:31:50|207631.9|207481.9|207626.3|207476.3|207631.9|207529.3|207566.2|207467.5|38
1639747920000|2021-12-17 13:32:00|207589.4|207539.4|207597.5|207547.5|207648.4|207549.9|207589.4|207491.7|24
1639747930000|2021-12-17 13:32:10|207591.9|207541.9|207613.3|207463.3|207624.3|207541.9|207569.1|207463.3|36
1639747940000|2021-12-17 13:32:20|207614.2|207464.2|207608.2|207458.2|207617.7|207467.7|207605.5|207455.5|27
1639747950000|2021-12-17 13:32:30|207607.5|207457.5|207608.8|207458.8|207611.4|207461.4|207607.5|207457.5|23
1639747960000|2021-12-17 13:32:40|207608.6|207458.6|207607.2|207457.2|207611|207461|207605.4|207455.4|25
1639747970000|2021-12-17 13:32:50|207608|207458|207607|207457|207609.4|207459.4|207603.3|207453.3|31
1639747980000|2021-12-17 13:33:00|207606.4|207456.4|207566|207516|207622.5|207516|207564.9|207456.4|31
1639747990000|2021-12-17 13:33:10|207616.5|207466.5|207571.9|207521.9|207619.4|207523.2|207556|207454.9|37
1639748000000|2021-12-17 13:33:20|207570.7|207520.7|207578.2|207528.2|207583.2|207533.2|207566.4|207516.4|35
1639748010000|2021-12-17 13:33:30|207577.6|207527.6|207572.9|207522.9|207626.9|207529.7|207555.2|207459.2|38
1639748020000|2021-12-17 13:33:40|207574.2|207524.2|207576.6|207526.6|207579.3|207529.3|207573.3|207523.3|33
1639748030000|2021-12-17 13:33:50|207578.8|207528.8|207595.5|207545.5|207646.8|207550.5|207576.3|207480.9|32
1639748040000|2021-12-17 13:34:00|207596|207546|207641|207591|207685.7|207593.3|207595|207524.4|35
1639748050000|2021-12-17 13:34:10|207641.2|207591.2|207638.9|207588.9|207642.1|207592.1|207638.9|207588.9|21
1639748060000|2021-12-17 13:34:20|207638.7|207588.7|207630.5|207580.5|207639.1|207589.1|207623.7|207573.7|31
1639748070000|2021-12-17 13:34:30|207628.6|207578.6|207605.9|207555.9|207674.5|207578.6|207604|207508.4|35
1639748080000|2021-12-17 13:34:40|207605.7|207555.7|207634.8|207484.8|207650.6|207555.7|207601.2|207480.7|33
1639748090000|2021-12-17 13:34:50|207634.5|207484.5|207588.7|207538.7|207651.6|207544.2|207584.9|207483.5|35
1639748100000|2021-12-17 13:35:00|207589.1|207539.1|207648.2|207498.2|207653.4|207550.8|207589.1|207495.8|34
1639748110000|2021-12-17 13:35:10|207648.5|207498.5|207648|207498|207649.4|207499.4|207640.7|207490.7|34
1639748120000|2021-12-17 13:35:20|207648.2|207498.2|207644.8|207494.8|207649.1|207541.5|207588.7|207479.9|33
1639748130000|2021-12-17 13:35:30|207643.6|207493.6|207645|207495|207647.3|207547.8|207591|207491.9|37
1639748140000|2021-12-17 13:35:40|207646|207496|207641.9|207491.9|207647.3|207497.3|207641.9|207491.9|35
1639748150000|2021-12-17 13:35:50|207642.6|207492.6|207635.2|207485.2|207650.1|207548.7|207595.2|207484.7|35
1639748160000|2021-12-17 13:36:00|207641.8|207491.8|207642.4|207492.4|207647.2|207497.2|207639.4|207489.4|32
1639748170000|2021-12-17 13:36:10|207642.5|207492.5|207652.2|207502.2|207652.5|207502.5|207642.5|207492.5|32
1639748180000|2021-12-17 13:36:20|207657.6|207507.6|207675.3|207525.3|207694.7|207577.3|207625.2|207507.6|36
1639748190000|2021-12-17 13:36:30|207675.8|207525.8|207676.1|207526.1|207678.7|207579.9|207626.9|207525.6|32
1639748200000|2021-12-17 13:36:40|207675.6|207525.6|207626|207576|207677|207576.4|207620.3|207519.2|35
1639748210000|2021-12-17 13:36:50|207626.4|207576.4|207647.6|207497.6|207684.3|207585.3|207609.7|207490.7|34
1639748220000|2021-12-17 13:37:00|207637.1|207487.1|207617.7|207467.7|207639.5|207521.7|207571.7|207464.5|29
1639748230000|2021-12-17 13:37:10|207615.6|207465.6|207583.3|207533.3|207635.1|207536.6|207582|207465.6|31
1639748240000|2021-12-17 13:37:20|207583.7|207533.7|207647.6|207497.6|207650|207535.3|207583.7|207481.5|32
1639748250000|2021-12-17 13:37:30|207648.6|207498.6|207653.1|207503.1|207654.7|207555|207605|207493.9|25
1639748260000|2021-12-17 13:37:40|207656.5|207506.5|207657.6|207507.6|207662.9|207558.9|207604.8|207506|28
1639748270000|2021-12-17 13:37:50|207657.7|207507.7|207654.8|207504.8|207657.7|207549.2|207595.2|207492.8|31
1639748280000|2021-12-17 13:38:00|207656.5|207506.5|207689.3|207539.3|207690.7|207540.7|207656.4|207506.4|27
1639748290000|2021-12-17 13:38:10|207689.9|207539.9|207693.2|207543.2|207693.2|207543.2|207688.8|207538.8|27
1639748300000|2021-12-17 13:38:20|207692.1|207542.1|207693.7|207543.7|207694.1|207544.1|207692.1|207542.1|16
1639748310000|2021-12-17 13:38:30|207693.4|207543.4|207690.7|207540.7|207693.6|207543.6|207689.5|207539.5|22
1639748320000|2021-12-17 13:38:40|207691.3|207541.3|207692.9|207542.9|207695.3|207545.3|207691.1|207541.1|23
1639748330000|2021-12-17 13:38:50|207691.6|207541.6|207691.9|207541.9|207695.3|207545.3|207687.2|207537.2|19
1639748340000|2021-12-17 13:39:00|207691|207541|207690.5|207540.5|207693.6|207543.6|207689.1|207539.1|28
1639748350000|2021-12-17 13:39:10|207690.1|207540.1|207690.8|207540.8|207692.4|207542.4|207686|207536|22
1639748360000|2021-12-17 13:39:20|207690.1|207540.1|207692.3|207542.3|207692.8|207542.8|207684.3|207534.3|26
1639748370000|2021-12-17 13:39:30|207693|207543|207694.7|207544.7|207696.3|207595.9|207644.1|207542.8|22
1639748380000|2021-12-17 13:39:40|207697.4|207547.4|207615.5|207565.5|207697.4|207565.5|207610.8|207504.7|34
1639748390000|2021-12-17 13:39:50|207615.7|207565.7|207676.2|207626.2|207725.2|207632.2|207615.7|207565.7|37
1639748400000|2021-12-17 13:40:00|207727.3|207577.3|207715.6|207665.6|207727.9|207667.5|207672.7|207571|33
1639748410000|2021-12-17 13:40:10|207726.9|207676.9|207726.3|207676.3|207732.6|207682.6|207726.3|207676.3|25
1639748420000|2021-12-17 13:40:20|207726.5|207676.5|207723.3|207673.3|207727.4|207677.4|207701.3|207651.3|33
1639748430000|2021-12-17 13:40:30|207724.6|207674.6|207724.7|207674.7|207726.8|207676.8|207723.3|207673.3|24
1639748440000|2021-12-17 13:40:40|207729.9|207679.9|207795.1|207745.1|207796.5|207746.5|207728.1|207678.1|31
1639748450000|2021-12-17 13:40:50|207797.4|207747.4|207792.1|207742.1|207797.4|207747.4|207789.9|207739.9|37
1639748460000|2021-12-17 13:41:00|207791.8|207741.8|207857|207707|207858.3|207757.8|207791.1|207705.8|28
1639748470000|2021-12-17 13:41:10|207821.3|207771.3|207829.9|207779.9|207832.4|207782.4|207821.3|207771.3|30
1639748480000|2021-12-17 13:41:20|207830.9|207780.9|207831.3|207781.3|207832.7|207782.7|207828.4|207778.4|28
1639748490000|2021-12-17 13:41:30|207832.3|207782.3|207921.6|207771.6|207934.3|207833.1|207832.3|207764.1|36
1639748500000|2021-12-17 13:41:40|207921.2|207771.2|207863.6|207813.6|207924.6|207823.6|207861.2|207771.2|35
1639748510000|2021-12-17 13:41:50|207865.7|207815.7|207861|207811|207868.8|207818.8|207857.9|207807.9|20
1639748520000|2021-12-17 13:42:00|207862.5|207812.5|207864.8|207814.8|207866.9|207816.9|207859.6|207809.6|21
1639748530000|2021-12-17 13:42:10|207865.8|207815.8|207868.3|207818.3|207923.8|207828|207862.8|207772.8|27
1639748540000|2021-12-17 13:42:20|207866.7|207816.7|207866.9|207816.9|207870.5|207820.5|207864|207814|27
1639748550000|2021-12-17 13:42:30|207867.9|207817.9|207870.4|207720.4|207872|207821.6|207827.1|207718.1|32
1639748560000|2021-12-17 13:42:40|207869.6|207719.6|207816.5|207766.5|207869.6|207772.1|207814|207718|30
1639748570000|2021-12-17 13:42:50|207816.1|207766.1|207823.2|207773.2|207824.5|207774.5|207816.1|207766.1|27
1639748580000|2021-12-17 13:43:00|207822.8|207772.8|207825.7|207775.7|207826.1|207776.1|207822.4|207772.4|20
1639748590000|2021-12-17 13:43:10|207880|207730|207873.7|207723.7|207884.8|207734.8|207861|207711|34
1639748600000|2021-12-17 13:43:20|207876.4|207726.4|207966.4|207816.4|207970.6|207844.3|207840.3|207705.5|36
1639748610000|2021-12-17 13:43:30|207970.3|207820.3|207881.5|207831.5|207971|207832.7|207877.2|207780.1|31
1639748620000|2021-12-17 13:43:40|207881.6|207831.6|207886.8|207836.8|207937.2|207840|207869.9|207781.5|33
1639748630000|2021-12-17 13:43:50|207943.9|207793.9|207881.1|207831.1|207943.9|207840.8|207875.8|207782.2|31
1639748640000|2021-12-17 13:44:00|207886.2|207836.2|207937.8|207787.8|207943.5|207837.2|207874.4|207785.6|29
1639748650000|2021-12-17 13:44:10|207937.6|207787.6|207879.8|207829.8|207939.9|207837.6|207878.8|207787.6|26
1639748660000|2021-12-17 13:44:20|207880|207830|207933.1|207783.1|207933.1|207836|207876|207782.1|29
1639748670000|2021-12-17 13:44:30|207932.8|207782.8|207892.2|207842.2|207936.5|207845.2|207890.4|207781.5|26
1639748680000|2021-12-17 13:44:40|207897|207847|207882|207832|207939.9|207847|207881.3|207789.9|27
1639748690000|2021-12-17 13:44:50|207881.9|207831.9|207876.1|207826.1|207928.6|207834|207875.3|207777.8|25
1639748700000|2021-12-17 13:45:00|207876.3|207826.3|207929.5|207779.5|207929.5|207842.3|207874.4|207778.9|38
1639748710000|2021-12-17 13:45:10|207928.4|207778.4|207806.8|207656.8|207928.4|207814.4|207750.1|207653.9|35
1639748720000|2021-12-17 13:45:20|207815|207665|207751.1|207701.1|207815|207720.8|207734.5|207647.9|32
1639748730000|2021-12-17 13:45:30|207750.8|207700.8|207806.6|207656.6|207806.6|207717.2|207747.5|207646.6|33
1639748740000|2021-12-17 13:45:40|207809.1|207659.1|207758.7|207608.7|207809.1|207668.1|207710.1|207602.5|30
1639748750000|2021-12-17 13:45:50|207759.3|207609.3|207756.7|207606.7|207763.9|207662|207711.4|207606.6|25
1639748760000|2021-12-17 13:46:00|207757.7|207607.7|207822.6|207672.6|207836.4|207686.4|207719.1|207607.1|30
1639748770000|2021-12-17 13:46:10|207823|207673|207822.1|207672.1|207827.3|207677.3|207821.8|207671.8|30
1639748780000|2021-12-17 13:46:20|207772|207722|207834.4|207684.4|207834.4|207722.8|207772|207668.6|30
1639748790000|2021-12-17 13:46:30|207834.3|207684.3|207752.8|207702.8|207834.3|207726.5|207752.3|207649.2|27
1639748800000|2021-12-17 13:46:40|207752.4|207702.4|207806.2|207656.2|207823.3|207702.6|207751.3|207643.6|35
1639748810000|2021-12-17 13:46:50|207807.4|207657.4|207811.3|207661.3|207815.3|207665.3|207807.2|207657.2|35
1639748820000|2021-12-17 13:47:00|207812.5|207662.5|207813.6|207663.6|207814.3|207664.3|207811|207661|33
1639748830000|2021-12-17 13:47:10|207813.3|207663.3|207817.5|207667.5|207817.8|207667.8|207811.1|207661.1|21
1639748840000|2021-12-17 13:47:20|207817.7|207667.7|207759.5|207609.5|207826|207676|207714.9|207609.5|31
1639748850000|2021-12-17 13:47:30|207760.2|207610.2|207747.8|207597.8|207760.2|207650.3|207697.6|207593.1|29
1639748860000|2021-12-17 13:47:40|207750.9|207600.9|207749.5|207599.5|207753.6|207603.6|207748.3|207598.3|23
1639748870000|2021-12-17 13:47:50|207695.8|207645.8|207662.7|207612.7|207715.3|207645.9|207661|207564.3|34
1639748880000|2021-12-17 13:48:00|207660|207610|207649.3|207599.3|207705.7|207610.9|207643|207550.3|30
1639748890000|2021-12-17 13:48:10|207648.9|207598.9|207647.7|207497.7|207650.9|207599.8|207641.7|207495.2|29
1639748900000|2021-12-17 13:48:20|207647.2|207497.2|207650.8|207500.8|207657.9|207507.9|207646|207496|29
1639748910000|2021-12-17 13:48:30|207649.2|207499.2|207651.3|207501.3|207652.3|207502.3|207649.2|207499.2|22
1639748920000|2021-12-17 13:48:40|207651.9|207501.9|207655.9|207505.9|207659.3|207509.3|207651.9|207501.9|21
1639748930000|2021-12-17 13:48:50|207655.2|207505.2|207647.4|207497.4|207657.4|207507.4|207645.6|207495.6|14
1639748940000|2021-12-17 13:49:00|207647.2|207497.2|207598.1|207548.1|207650.9|207549.1|207598.1|207496.9|18
1639748950000|2021-12-17 13:49:10|207621.6|207471.6|207623.5|207473.5|207627.6|207477.6|207619.2|207469.2|31
1639748960000|2021-12-17 13:49:20|207623.4|207473.4|207611.9|207461.9|207623.4|207473.4|207609.7|207459.7|23
1639748970000|2021-12-17 13:49:30|207611.1|207461.1|207612.2|207462.2|207616.5|207466.5|207610.7|207460.7|24
1639748980000|2021-12-17 13:49:40|207611.6|207461.6|207614.7|207464.7|207614.9|207464.9|207611.5|207461.5|21
1639748990000|2021-12-17 13:49:50|207614.5|207464.5|207613.7|207463.7|207617.9|207467.9|207613.1|207463.1|20
1639749000000|2021-12-17 13:50:00|207613.5|207463.5|207566.8|207516.8|207617.4|207517.9|207565.2|207463.3|14
1639749010000|2021-12-17 13:50:10|207566.7|207516.7|207561.6|207511.6|207618.7|207518.8|207561.6|207456.3|14
1639749020000|2021-12-17 13:50:20|207611.6|207461.6|207612.9|207462.9|207615.7|207517.6|207561.7|207461.4|27
1639749030000|2021-12-17 13:50:30|207612.8|207462.8|207632.8|207482.8|207636.7|207539.4|207575.4|207462.8|33
1639749040000|2021-12-17 13:50:40|207633.4|207483.4|207602.1|207452.1|207633.4|207505.5|207552.6|207451.5|37
1639749050000|2021-12-17 13:50:50|207601.5|207451.5|207606.3|207456.3|207608.7|207458.7|207601.5|207451.5|34
1639749060000|2021-12-17 13:51:00|207608.5|207458.5|207610.1|207460.1|207615.9|207520.4|207549|207446.6|34
1639749070000|2021-12-17 13:51:10|207610.6|207460.6|207533.2|207483.2|207613.9|207513.7|207533.1|207440.9|26
1639749080000|2021-12-17 13:51:20|207532.7|207482.7|207513.3|207463.3|207564.5|207484.9|207491|207407.7|32
1639749090000|2021-12-17 13:51:30|207512.7|207462.7|207541.4|207491.4|207594.3|207495.3|207508.8|207410.9|25
1639749100000|2021-12-17 13:51:40|207541.6|207491.6|207593.9|207443.9|207602.6|207501.5|207541.6|207435.4|36
1639749110000|2021-12-17 13:51:50|207594.4|207444.4|207582.4|207432.4|207596.9|207501|207527.4|207425.2|33
1639749120000|2021-12-17 13:52:00|207581.8|207431.8|207537.4|207487.4|207581.8|207487.4|207531|207431.8|25
1639749130000|2021-12-17 13:52:10|207537.2|207487.2|207537.2|207487.2|207584.7|207487.3|207512.9|207427.7|29
1639749140000|2021-12-17 13:52:20|207536.7|207486.7|207540.7|207490.7|207583.1|207490.7|207522.1|207421.4|32
1639749150000|2021-12-17 13:52:30|207560.4|207510.4|207567.4|207517.4|207624.9|207526.1|207560.4|207474.9|33
1639749160000|2021-12-17 13:52:40|207609.1|207459.1|207588.6|207538.6|207609.1|207538.6|207559.3|207459.1|31
1639749170000|2021-12-17 13:52:50|207636.1|207486.1|207598.4|207548.4|207654.7|207552.6|207577.8|207484.3|36
1639749180000|2021-12-17 13:53:00|207597|207547|207602.8|207552.8|207655.3|207556.7|207597|207499.4|24
1639749190000|2021-12-17 13:53:10|207601|207551|207652.7|207502.7|207663.8|207556.6|207597.1|207493.6|34
1639749200000|2021-12-17 13:53:20|207605.9|207555.9|207678.8|207528.8|207681.8|207578.8|207605.5|207516.9|25
1639749210000|2021-12-17 13:53:30|207685.1|207535.1|207591.9|207541.9|207700|207595.7|207589.6|207499.6|35
1639749220000|2021-12-17 13:53:40|207576.3|207526.3|207610.6|207460.6|207616.3|207527.5|207565.6|207458.9|31
1639749230000|2021-12-17 13:53:50|207610.5|207460.5|207592.6|207542.6|207640.1|207542.6|207561.9|207459|26
1639749240000|2021-12-17 13:54:00|207592.2|207542.2|207599.5|207549.5|207648.5|207556.2|207588.6|207492.1|23
1639749250000|2021-12-17 13:54:10|207599.4|207549.4|207593.7|207543.7|207599.4|207549.4|207590.9|207540.9|26
1639749260000|2021-12-17 13:54:20|207591.1|207541.1|207591.4|207541.4|207592.8|207542.8|207589.7|207539.7|17
1639749270000|2021-12-17 13:54:30|207592.2|207542.2|207610.7|207560.7|207610.7|207560.7|207591|207541|23
1639749280000|2021-12-17 13:54:40|207610.9|207560.9|207647.2|207497.2|207647.2|207568.7|207584.1|207486.2|29
1639749290000|2021-12-17 13:54:50|207645.3|207495.3|207605.6|207555.6|207655|207556.2|207600.5|207495.3|33
1639749300000|2021-12-17 13:55:00|207602.8|207552.8|207641.1|207491.1|207648.7|207553.5|207590.3|207490.9|23
1639749310000|2021-12-17 13:55:10|207641.9|207491.9|207596.6|207546.6|207650|207546.6|207588|207491.9|20
1639749320000|2021-12-17 13:55:20|207649|207499|207650.6|207500.6|207653.4|207503.4|207646.7|207496.7|26
1639749330000|2021-12-17 13:55:30|207650.2|207500.2|207650.3|207500.3|207651.9|207501.9|207650.1|207500.1|17
1639749340000|2021-12-17 13:55:40|207650.8|207500.8|207713.4|207563.4|207714.5|207564.5|207599.2|207500.8|25
1639749350000|2021-12-17 13:55:50|207706.9|207556.9|207658.1|207608.1|207707.2|207610.1|207647.9|207553|35
1639749360000|2021-12-17 13:56:00|207659.5|207609.5|207650.1|207600.1|207659.5|207609.5|207646.1|207596.1|35
1639749370000|2021-12-17 13:56:10|207648.2|207598.2|207705.5|207555.5|207710.7|207608.3|207646.3|207554.7|31
1639749380000|2021-12-17 13:56:20|207704.2|207554.2|207704.4|207554.4|207708.3|207558.3|207702|207552|20
1639749390000|2021-12-17 13:56:30|207704.7|207554.7|207709.3|207559.3|207713.1|207611.5|207661.5|207554.5|20
1639749400000|2021-12-17 13:56:40|207709.6|207559.6|207693.7|207643.7|207740.6|207646.6|207688.5|207557.4|28
1639749410000|2021-12-17 13:56:50|207695.8|207645.8|207693.6|207643.6|207743.5|207647.9|207692.1|207591.8|28
1639749420000|2021-12-17 13:57:00|207695.8|207645.8|207688.2|207638.2|207751.1|207645.8|207684.2|207588.1|35
1639749430000|2021-12-17 13:57:10|207688.1|207638.1|207688.4|207638.4|207693.6|207643.6|207686.8|207636.8|30
1639749440000|2021-12-17 13:57:20|207688.3|207638.3|207688.8|207638.8|207690.4|207640.4|207684.9|207634.9|25
1639749450000|2021-12-17 13:57:30|207687.5|207637.5|207695.5|207645.5|207699.4|207649.4|207687.5|207637.5|22
1639749460000|2021-12-17 13:57:40|207695.4|207645.4|207695.6|207645.6|207697.9|207647.9|207693.7|207643.7|16
1639749470000|2021-12-17 13:57:50|207696.6|207646.6|207766.2|207716.2|207816.2|207725.6|207694.5|207640.1|33
1639749480000|2021-12-17 13:58:00|207766.9|207716.9|207758.6|207708.6|207769.1|207719.1|207758.4|207708.4|23
1639749490000|2021-12-17 13:58:10|207760.4|207710.4|207729.8|207679.8|207761.2|207711.2|207728.4|207678.4|31
1639749500000|2021-12-17 13:58:20|207728.4|207678.4|207728.4|207678.4|207786.5|207691.7|207726.5|207636.5|28
1639749510000|2021-12-17 13:58:30|207729.3|207679.3|207733.1|207683.1|207736.3|207686.3|207728.7|207678.7|25
1639749520000|2021-12-17 13:58:40|207733.3|207683.3|207731|207681|207735|207685|207731|207681|23
1639749530000|2021-12-17 13:58:50|207730|207680|207679.6|207629.6|207736.7|207682.1|207679.6|207579|32
1639749540000|2021-12-17 13:59:00|207678.6|207628.6|207653.9|207603.9|207720|207629.1|207652.6|207552.5|28
1639749550000|2021-12-17 13:59:10|207652.9|207602.9|207632.1|207582.1|207687.7|207602.9|207632.1|207533.8|24
1639749560000|2021-12-17 13:59:20|207632.2|207582.2|207627.4|207577.4|207635.1|207585.1|207627.4|207577.4|22
1639749570000|2021-12-17 13:59:30|207629.4|207579.4|207615.4|207565.4|207668.3|207579.4|207611.4|207511.1|28
1639749580000|2021-12-17 13:59:40|207611.4|207561.4|207598.1|207548.1|207648.9|207563.3|207595.4|207498.1|34
1639749590000|2021-12-17 13:59:50|207601.4|207551.4|207664.1|207514.1|207664.9|207565.2|207596.6|207492.6|26
1639749600000|2021-12-17 14:00:00|207597.8|207547.8|207589.4|207539.4|207597.8|207547.8|207569.8|207519.8|37
1639749610000|2021-12-17 14:00:10|207588.9|207538.9|207585.9|207535.9|207591|207541|207585.9|207535.9|25
1639749620000|2021-12-17 14:00:20|207587.5|207537.5|207634.2|207584.2|207695.7|207588.8|207586.9|207536.9|29
1639749630000|2021-12-17 14:00:30|207627.8|207577.8|207630|207580|207677.1|207582.4|207627.8|207527.1|35
1639749640000|2021-12-17 14:00:40|207629.1|207579.1|207644|207594|207656.9|207606.9|207626|207576|35
1639749650000|2021-12-17 14:00:50|207648.9|207598.9|207634.3|207584.3|207649.5|207599.5|207633.1|207583.1|31
1639749660000|2021-12-17 14:01:00|207635.6|207585.6|207634.2|207584.2|207638|207588|207632.1|207582.1|28
1639749670000|2021-12-17 14:01:10|207633.9|207583.9|207676.9|207626.9|207676.9|207626.9|207629|207579|22
1639749680000|2021-12-17 14:01:20|207673.8|207623.8|207669.7|207619.7|207679|207629|207669.7|207619.7|25
1639749690000|2021-12-17 14:01:30|207658.2|207608.2|207657.3|207607.3|207709.7|207611.4|207657.3|207555.7|26
1639749700000|2021-12-17 14:01:40|207659.7|207609.7|207628.3|207578.3|207687|207610.3|207626.4|207535.6|33
1639749710000|2021-12-17 14:01:50|207630.8|207580.8|207636.8|207586.8|207691|207589.8|207630.8|207541|24
1639749720000|2021-12-17 14:02:00|207637.4|207587.4|207635.5|207585.5|207638|207588|207633.9|207583.9|25
1639749730000|2021-12-17 14:02:10|207635.8|207585.8|207658|207608|207705.9|207608.5|207634.5|207545.3|33
1639749740000|2021-12-17 14:02:20|207655.8|207605.8|207659.9|207609.9|207660.1|207610.1|207653.7|207603.7|35
1639749750000|2021-12-17 14:02:30|207660.6|207610.6|207659.3|207609.3|207662.2|207612.2|207657.8|207607.8|25
1639749760000|2021-12-17 14:02:40|207658.9|207608.9|207659.7|207609.7|207659.8|207609.8|207653.1|207603.1|33
1639749770000|2021-12-17 14:02:50|207660.9|207610.9|207657.3|207607.3|207660.9|207610.9|207654.5|207604.5|29
1639749780000|2021-12-17 14:03:00|207658.2|207608.2|207660.6|207610.6|207660.6|207610.6|207657.3|207607.3|24
1639749790000|2021-12-17 14:03:10|207661.8|207611.8|207658.1|207608.1|207662.1|207612.1|207656.4|207606.4|29
1639749800000|2021-12-17 14:03:20|207658.2|207608.2|207655.9|207605.9|207658.2|207608.2|207655.9|207605.9|18
1639749810000|2021-12-17 14:03:30|207656.3|207606.3|207519.8|207469.8|207658|207608|207514.5|207412.4|33
1639749820000|2021-12-17 14:03:40|207517.8|207467.8|207606.3|207456.3|207613.9|207486.1|207517.8|207452.3|33
1639749830000|2021-12-17 14:03:50|207603.8|207453.8|207578.6|207528.6|207614.5|207528.6|207552.6|207452.1|35
1639749840000|2021-12-17 14:04:00|207576.5|207526.5|207581.4|207531.4|207582.7|207532.7|207576.5|207526.5|34
1639749850000|2021-12-17 14:04:10|207582.6|207532.6|207615.6|207565.6|207618.3|207568.3|207579|207529|29
1639749860000|2021-12-17 14:04:20|207615.9|207565.9|207612.4|207562.4|207619.1|207569.1|207611.2|207561.2|29
1639749870000|2021-12-17 14:04:30|207611.8|207561.8|207586.7|207536.7|207619.2|207569.2|207585.6|207535.6|31
1639749880000|2021-12-17 14:04:40|207587.5|207537.5|207579.7|207529.7|207631.1|207537.5|207575.6|207476.7|29
1639749890000|2021-12-17 14:04:50|207579.2|207529.2|207576|207526|207580.1|207530.1|207574.8|207524.8|26
1639749900000|2021-12-17 14:05:00|207579.8|207529.8|207657.7|207507.7|207657.7|207556.3|207575.3|207502|32
1639749910000|2021-12-17 14:05:10|207657.2|207507.2|207645.5|207595.5|207657.2|207598.1|207641.8|207507.2|30
1639749920000|2021-12-17 14:05:20|207645.1|207595.1|207692.5|207542.5|207692.5|207597.3|207640.1|207542.3|30
1639749930000|2021-12-17 14:05:30|207692.1|207542.1|207679.3|207529.3|207694.1|207587.7|207626.6|207526.4|37
1639749940000|2021-12-17 14:05:40|207679.6|207529.6|207680.8|207530.8|207683.8|207581.2|207628.8|207527.6|31
1639749950000|2021-12-17 14:05:50|207681.3|207531.3|207640.7|207590.7|207688.5|207591.9|207639.1|207531.2|28
1639749960000|2021-12-17 14:06:00|207691.5|207541.5|207637.8|207587.8|207692.9|207590.6|207637.5|207540.9|21
1639749970000|2021-12-17 14:06:10|207638.5|207588.5|207634.6|207584.6|207640|207590|207633.1|207583.1|30
1639749980000|2021-12-17 14:06:20|207635.5|207585.5|207634.3|207584.3|207638.4|207588.4|207633.6|207583.6|31
1639749990000|2021-12-17 14:06:30|207634.4|207584.4|207637.7|207587.7|207640.2|207590.2|207632.9|207582.9|26
1639750000000|2021-12-17 14:06:40|207637.1|207587.1|207637.9|207587.9|207639.2|207589.2|207635.3|207585.3|25
1639750010000|2021-12-17 14:06:50|207640.2|207590.2|207643.6|207593.6|207643.7|207593.7|207639.2|207589.2|23
1639750020000|2021-12-17 14:07:00|207643.3|207593.3|207642.7|207592.7|207644.9|207594.9|207634.7|207584.7|19
1639750030000|2021-12-17 14:07:10|207642.3|207592.3|207643.6|207593.6|207646.4|207596.4|207641.7|207591.7|28
1639750040000|2021-12-17 14:07:20|207643|207593|207643.5|207593.5|207643.9|207593.9|207642.6|207592.6|21
1639750050000|2021-12-17 14:07:30|207644.2|207594.2|207643.4|207593.4|207644.9|207594.9|207639.2|207589.2|20
1639750060000|2021-12-17 14:07:40|207639.6|207589.6|207599.2|207549.2|207649.7|207592.1|207597.6|207495.6|28
1639750070000|2021-12-17 14:07:50|207598.6|207548.6|207593.8|207543.8|207598.6|207548.6|207591.6|207541.6|29
1639750080000|2021-12-17 14:08:00|207593.7|207543.7|207592.7|207542.7|207595.4|207545.4|207591.6|207541.6|25
1639750090000|2021-12-17 14:08:10|207592.9|207542.9|207648.4|207498.4|207652.1|207551.4|207591|207498|31
1639750100000|2021-12-17 14:08:20|207647.4|207497.4|207526.3|207476.3|207649.7|207549.8|207520.5|207470.5|35
1639750110000|2021-12-17 14:08:30|207525.8|207475.8|207584.1|207434.1|207586.4|207479.6|207523.2|207433.5|25
1639750120000|2021-12-17 14:08:40|207583.9|207433.9|207508.5|207458.5|207584.5|207478.7|207502.5|207433.9|28
1639750130000|2021-12-17 14:08:50|207506.8|207456.8|207572|207522|207636.1|207524.8|207502.3|207452.3|36
1639750140000|2021-12-17 14:09:00|207573.5|207523.5|207610.3|207460.3|207613.2|207529.1|207559.2|207460.3|33
1639750150000|2021-12-17 14:09:10|207611|207461|207555|207505|207618|207520.8|207544.7|207450.8|38
1639750160000|2021-12-17 14:09:20|207553.4|207503.4|207650.4|207500.4|207654.3|207518.6|207553.2|207495.8|31
1639750170000|2021-12-17 14:09:30|207649.7|207499.7|207653.2|207503.2|207657.1|207507.1|207647.2|207497.2|32
1639750180000|2021-12-17 14:09:40|207653.7|207503.7|207606.7|207556.7|207657.7|207556.9|207606.2|207503.7|28
1639750190000|2021-12-17 14:09:50|207608.6|207558.6|207607.9|207557.9|207666.6|207570|207606.3|207505.8|31
1639750200000|2021-12-17 14:10:00|207604.5|207554.5|207601.7|207551.7|207658.7|207561.5|207601.7|207501.7|32
1639750210000|2021-12-17 14:10:10|207603.9|207553.9|207658.2|207508.2|207659.3|207553.9|207603.9|207502.6|33
1639750220000|2021-12-17 14:10:20|207662.1|207512.1|207659|207509|207662.1|207512.1|207656.1|207506.1|30
1639750230000|2021-12-17 14:10:30|207658.3|207508.3|207610.4|207560.4|207662.9|207560.4|207610.4|207501.7|31
1639750240000|2021-12-17 14:10:40|207610|207560|207611.1|207561.1|207614.5|207564.5|207605.8|207555.8|26
1639750250000|2021-12-17 14:10:50|207611.2|207561.2|207658.3|207508.3|207658.3|207564.7|207605.9|207507.4|34
1639750260000|2021-12-17 14:11:00|207658.5|207508.5|207615.1|207565.1|207662.4|207565.6|207606.8|207508.5|24
1639750270000|2021-12-17 14:11:10|207611.8|207561.8|207612.7|207562.7|207614.9|207564.9|207610.8|207560.8|30
1639750280000|2021-12-17 14:11:20|207612.6|207562.6|207611.9|207561.9|207612.6|207562.6|207609.5|207559.5|26
1639750290000|2021-12-17 14:11:30|207608.3|207558.3|207603|207553|207660.6|207562.9|207596.1|207508.9|30
1639750300000|2021-12-17 14:11:40|207603.1|207553.1|207606.9|207556.9|207606.9|207556.9|207600.5|207550.5|28
1639750310000|2021-12-17 14:11:50|207606.1|207556.1|207657.3|207507.3|207659.2|207558.9|207604.9|207506.4|38
1639750320000|2021-12-17 14:12:00|207656|207506|207650.7|207500.7|207656.2|207506.2|207650.3|207500.3|31
1639750330000|2021-12-17 14:12:10|207651.3|207501.3|207653.4|207503.4|207655.6|207505.6|207650.9|207500.9|28
1639750340000|2021-12-17 14:12:20|207653|207503|207648.3|207498.3|207656.7|207506.7|207646.3|207496.3|34
1639750350000|2021-12-17 14:12:30|207647.8|207497.8|207645.3|207495.3|207649.3|207543|207592.9|207492.9|31
1639750360000|2021-12-17 14:12:40|207644.7|207494.7|207592.5|207542.5|207644.7|207546.7|207587.8|207494.7|29
1639750370000|2021-12-17 14:12:50|207591.6|207541.6|207588.4|207538.4|207593.6|207543.6|207586.4|207536.4|24
1639750380000|2021-12-17 14:13:00|207587.7|207537.7|207593.2|207543.2|207593.4|207543.4|207583.7|207533.7|21
1639750390000|2021-12-17 14:13:10|207592.8|207542.8|207595.2|207545.2|207597.6|207547.6|207589|207539|21
1639750400000|2021-12-17 14:13:20|207595.7|207545.7|207589.1|207539.1|207595.7|207545.7|207587.6|207537.6|22
1639750410000|2021-12-17 14:13:30|207588.6|207538.6|207555.9|207505.9|207592.7|207542.7|207550.9|207500.9|29
1639750420000|2021-12-17 14:13:40|207556.4|207506.4|207543.5|207493.5|207558|207508|207537.6|207487.6|29
1639750430000|2021-12-17 14:13:50|207544.4|207494.4|207539.8|207489.8|207548.6|207498.6|207529.6|207479.6|25
1639750440000|2021-12-17 14:14:00|207535.6|207485.6|207552.2|207502.2|207553.8|207503.8|207535.6|207485.6|28
1639750450000|2021-12-17 14:14:10|207552.3|207502.3|207549.1|207499.1|207553.3|207503.3|207548|207498|30
1639750460000|2021-12-17 14:14:20|207549|207499|207563|207513|207563|207513|207549|207499|27
1639750470000|2021-12-17 14:14:30|207559.8|207509.8|207560.5|207510.5|207568.3|207518.3|207558.4|207508.4|25
1639750480000|2021-12-17 14:14:40|207560.9|207510.9|207602|207552|207683|207586.8|207559.7|207509.7|35
1639750490000|2021-12-17 14:14:50|207602.7|207552.7|207593.9|207543.9|207651.6|207562.3|207587.7|207501.6|33
1639750500000|2021-12-17 14:15:00|207596.2|207546.2|207605.8|207555.8|207613.9|207563.9|207594.1|207544.1|38
1639750510000|2021-12-17 14:15:10|207602.3|207552.3|207603|207553|207605.3|207555.3|207597|207547|32
1639750520000|2021-12-17 14:15:20|207603.2|207553.2|207645.5|207495.5|207653.3|207557.8|207595.9|207495.5|24
1639750530000|2021-12-17 14:15:30|207597.1|207547.1|207598.9|207548.9|207600.3|207550.3|207595|207545|25
1639750540000|2021-12-17 14:15:40|207598.1|207548.1|207604.2|207554.2|207606.8|207556.8|207595.3|207545.3|26
1639750550000|2021-12-17 14:15:50|207603.3|207553.3|207604.1|207554.1|207604.9|207554.9|207601.4|207551.4|20
1639750560000|2021-12-17 14:16:00|207603.7|207553.7|207600.1|207550.1|207649.2|207555.3|207594.5|207498.9|30
1639750570000|2021-12-17 14:16:10|207598.5|207548.5|207600.8|207550.8|207604.6|207554.6|207596.6|207546.6|29
1639750580000|2021-12-17 14:16:20|207603.4|207553.4|207601.4|207551.4|207603.4|207553.4|207600|207550|27
1639750590000|2021-12-17 14:16:30|207602|207552|207600.8|207550.8|207602.9|207552.9|207600.8|207550.8|13
1639750600000|2021-12-17 14:16:40|207601.2|207551.2|207600.9|207550.9|207601.6|207551.6|207600.2|207550.2|15
1639750610000|2021-12-17 14:16:50|207600.7|207550.7|207596.3|207546.3|207601|207551|207596.3|207546.3|23
1639750620000|2021-12-17 14:17:00|207596|207546|207548.2|207498.2|207649.7|207546|207542.6|207492.6|22
1639750630000|2021-12-17 14:17:10|207547.4|207497.4|207604.5|207454.5|207604.7|207505|207546.4|207454.5|29
1639750640000|2021-12-17 14:17:20|207605.5|207455.5|207560.9|207510.9|207605.5|207514.9|207553.5|207455|38
1639750650000|2021-12-17 14:17:30|207564.1|207514.1|207565|207515|207566|207516|207558.5|207508.5|34
1639750660000|2021-12-17 14:17:40|207564.2|207514.2|207564.5|207514.5|207566.4|207516.4|207562.6|207512.6|24
1639750670000|2021-12-17 14:17:50|207564.6|207514.6|207564|207514|207569.8|207519.8|207563.8|207513.8|24
1639750680000|2021-12-17 14:18:00|207564.4|207514.4|207562|207512|207564.4|207514.4|207560.5|207510.5|26
1639750690000|2021-12-17 14:18:10|207560.9|207510.9|207559.7|207509.7|207565.5|207515.5|207559.3|207509.3|25
1639750700000|2021-12-17 14:18:20|207559.2|207509.2|207554.2|207504.2|207561.9|207511.9|207553.3|207503.3|26
1639750710000|2021-12-17 14:18:30|207554.9|207504.9|207550.3|207500.3|207559.5|207509.5|207538.3|207488.3|38
1639750720000|2021-12-17 14:18:40|207548.2|207498.2|207547.2|207497.2|207549.7|207499.7|207544.6|207494.6|37
1639750730000|2021-12-17 14:18:50|207548.1|207498.1|207557.7|207507.7|207557.7|207507.7|207548.1|207498.1|30
1639750740000|2021-12-17 14:19:00|207562.3|207512.3|207554.8|207504.8|207611.5|207514|207552.9|207456.4|30
1639750750000|2021-12-17 14:19:10|207547.6|207497.6|207485.6|207435.6|207547.6|207497.6|207485.6|207435.6|36
1639750760000|2021-12-17 14:19:20|207484.3|207434.3|207489.5|207439.5|207494.7|207444.7|207482.5|207432.5|33
1639750770000|2021-12-17 14:19:30|207489.4|207439.4|207460.2|207410.2|207499.7|207449.7|207460.2|207410.2|34
1639750780000|2021-12-17 14:19:40|207460.4|207410.4|207431.6|207381.6|207461.7|207411.7|207428.1|207378.1|35
1639750790000|2021-12-17 14:19:50|207432.6|207382.6|207380.3|207330.3|207432.6|207382.6|207375.4|207325.4|30
1639750800000|2021-12-17 14:20:00|207378.5|207328.5|207378.1|207328.1|207380.6|207330.6|207372.9|207322.9|32
1639750810000|2021-12-17 14:20:10|207378.4|207328.4|207373.7|207323.7|207381.9|207331.9|207372.8|207322.8|27
1639750820000|2021-12-17 14:20:20|207376.8|207326.8|207374.6|207324.6|207377.8|207327.8|207368.3|207318.3|25
1639750830000|2021-12-17 14:20:30|207376.1|207326.1|207390.2|207340.2|207433.6|207340.3|207375.5|207282.4|22
1639750840000|2021-12-17 14:20:40|207390.4|207340.4|207397.7|207347.7|207446.2|207348.8|207390.4|207294.6|30
1639750850000|2021-12-17 14:20:50|207397.4|207347.4|207394.7|207344.7|207398.4|207348.4|207394.7|207344.7|23
1639750860000|2021-12-17 14:21:00|207397.2|207347.2|207405.3|207355.3|207448.1|207359.7|207397.2|207296.3|24
1639750870000|2021-12-17 14:21:10|207404.8|207354.8|207436.1|207386.1|207438.5|207388.5|207404.6|207354.6|32
1639750880000|2021-12-17 14:21:20|207438.3|207388.3|207479.3|207429.3|207481.9|207431.9|207438.3|207388.3|35
1639750890000|2021-12-17 14:21:30|207479.5|207429.5|207474.2|207424.2|207479.5|207429.5|207473.7|207423.7|18
1639750900000|2021-12-17 14:21:40|207475.1|207425.1|207473.5|207423.5|207478.5|207428.5|207472.8|207422.8|26
1639750910000|2021-12-17 14:21:50|207473.7|207423.7|207467.8|207417.8|207475|207425|207467.8|207417.8|29
1639750920000|2021-12-17 14:22:00|207468.3|207418.3|207475.3|207425.3|207525.8|207426.5|207467.3|207373.9|28
1639750930000|2021-12-17 14:22:10|207475.7|207425.7|207530.7|207380.7|207540.4|207427.2|207464.1|207364.5|28
1639750940000|2021-12-17 14:22:20|207531.3|207381.3|207500.4|207450.4|207541.4|207450.4|207473.6|207363.7|33
1639750950000|2021-12-17 14:22:30|207490.3|207440.3|207506.1|207456.1|207545.5|207470.3|207489|207392|39
1639750960000|2021-12-17 14:22:40|207507.2|207457.2|207533.5|207383.5|207575.7|207467.6|207475.7|207375|39
1639750970000|2021-12-17 14:22:50|207535.5|207385.5|207532.1|207382.1|207535.5|207385.5|207528.7|207378.7|27
1639750980000|2021-12-17 14:23:00|207530.7|207380.7|207532.3|207382.3|207535.5|207385.5|207527.8|207377.8|27
1639750990000|2021-12-17 14:23:10|207533.2|207383.2|207536.1|207386.1|207536.2|207386.2|207532.5|207382.5|24
1639751000000|2021-12-17 14:23:20|207536.5|207386.5|207536.2|207386.2|207538.5|207388.5|207536.2|207386.2|12
1639751010000|2021-12-17 14:23:30|207536|207386|207511.8|207461.8|207539.8|207469.2|207477.5|207378.5|34
1639751020000|2021-12-17 14:23:40|207511.2|207461.2|207507.3|207457.3|207554.7|207462.8|207503.7|207399.2|29
1639751030000|2021-12-17 14:23:50|207511.7|207461.7|207561|207411|207561.6|207461.7|207489.9|207399.1|32
1639751040000|2021-12-17 14:24:00|207561.3|207411.3|207552.6|207402.6|207562.5|207459.1|207498.8|207392.5|31
1639751050000|2021-12-17 14:24:10|207552.3|207402.3|207503.5|207453.5|207553.3|207468|207495.5|207399.3|39
1639751060000|2021-12-17 14:24:20|207499.1|207449.1|207540.8|207390.8|207548.9|207453.4|207489.2|207389.1|33
1639751070000|2021-12-17 14:24:30|207505.3|207455.3|207573.9|207423.9|207574.8|207476.1|207505.3|207417.5|35
1639751080000|2021-12-17 14:24:40|207575.5|207425.5|207576.2|207426.2|207579.9|207429.9|207572.3|207422.3|24
1639751090000|2021-12-17 14:24:50|207575.2|207425.2|207519.9|207469.9|207575.4|207472.2|207513.9|207418.6|29
1639751100000|2021-12-17 14:25:00|207569.1|207419.1|207567.6|207417.6|207580.7|207430.7|207560.4|207410.4|37
1639751110000|2021-12-17 14:25:10|207564.2|207414.2|207570.7|207420.7|207573.7|207423.7|207558.4|207408.4|29
1639751120000|2021-12-17 14:25:20|207577.8|207427.8|207517.9|207467.9|207577.8|207468.9|207515.7|207414.3|28
1639751130000|2021-12-17 14:25:30|207518.6|207468.6|207510.1|207460.1|207566.9|207468.6|207507.7|207411.4|28
1639751140000|2021-12-17 14:25:40|207507.9|207457.9|207522.9|207372.9|207528.7|207457.9|207401.4|207302.4|36
1639751150000|2021-12-17 14:25:50|207524|207374|207531.8|207381.8|207537.1|207387.1|207518.9|207368.9|28
1639751160000|2021-12-17 14:26:00|207537.1|207387.1|207492.8|207342.8|207561.9|207411.9|207452.3|207331.8|35
1639751170000|2021-12-17 14:26:10|207492.5|207342.5|207519.9|207369.9|207527.2|207426.3|207468|207341.8|35
1639751180000|2021-12-17 14:26:20|207520.6|207370.6|207478.8|207428.8|207535.8|207430.5|207465.8|207361.4|35
1639751190000|2021-12-17 14:26:30|207479.6|207429.6|207530.6|207380.6|207533.2|207429.6|207477.3|207376.9|23
1639751200000|2021-12-17 14:26:40|207530.7|207380.7|207554.6|207404.6|207561.9|207431.3|207481.3|207380.5|35
1639751210000|2021-12-17 14:26:50|207504.3|207454.3|207551.7|207401.7|207555.5|207456.6|207504.3|207401.2|32
1639751220000|2021-12-17 14:27:00|207551.5|207401.5|207477.2|207427.2|207553|207443.2|207476.8|207398.8|36
1639751230000|2021-12-17 14:27:10|207476.7|207426.7|207484.9|207434.9|207531.6|207436.9|207476.7|207376.4|21
1639751240000|2021-12-17 14:27:20|207480|207430|207484|207434|207485.9|207435.9|207479.4|207429.4|35
1639751250000|2021-12-17 14:27:30|207483.1|207433.1|207553.7|207403.7|207553.7|207442.4|207481.9|207403.7|33
1639751260000|2021-12-17 14:27:40|207554.4|207404.4|207514.2|207464.2|207557.3|207464.2|207495.8|207396.4|39
1639751270000|2021-12-17 14:27:50|207513.4|207463.4|207565.2|207415.2|207565.2|207470.6|207497.6|207395.3|33
1639751280000|2021-12-17 14:28:00|207508.1|207458.1|207523.2|207473.2|207577.6|207474.5|207508.1|207409.6|35
1639751290000|2021-12-17 14:28:10|207521.5|207471.5|207523.1|207473.1|207527.6|207477.6|207513.7|207463.7|34
1639751300000|2021-12-17 14:28:20|207564.5|207414.5|207521.9|207471.9|207581.5|207475.2|207520.1|207413.6|30
1639751310000|2021-12-17 14:28:30|207537.9|207387.9|207453.5|207403.5|207537.9|207409|207453.5|207340.4|33
1639751320000|2021-12-17 14:28:40|207454.6|207404.6|207480.3|207430.3|207541.1|207441.1|207454.6|207387.2|27
1639751330000|2021-12-17 14:28:50|207481.6|207431.6|207486.5|207436.5|207490.7|207440.7|207480.7|207430.7|30
1639751340000|2021-12-17 14:29:00|207487.6|207437.6|207477.3|207427.3|207533|207437.6|207476.4|207377.2|27
1639751350000|2021-12-17 14:29:10|207477.2|207427.2|207488.8|207438.8|207558.6|207456.7|207477.2|207388.8|37
1639751360000|2021-12-17 14:29:20|207482|207432|207500.9|207450.9|207549.2|207455.4|207482|207399.2|33
1639751370000|2021-12-17 14:29:30|207502.7|207452.7|207489|207439|207548.3|207458.4|207486.2|207398.3|31
1639751380000|2021-12-17 14:29:40|207490.2|207440.2|207460.9|207410.9|207531.5|207440.2|207447.1|207346.7|34
1639751390000|2021-12-17 14:29:50|207468.2|207418.2|207446.3|207396.3|207503.1|207418.2|207446.3|207353.1|38
1639751400000|2021-12-17 14:30:00|207486.5|207336.5|207432.7|207382.7|207506.6|207409.3|207432.7|207334.1|40
1639751410000|2021-12-17 14:30:10|207435.3|207385.3|207408.6|207358.6|207435.3|207385.3|207396.6|207346.6|39
1639751420000|2021-12-17 14:30:20|207402.4|207352.4|207409.4|207359.4|207410.6|207360.6|207402.2|207352.2|36
1639751430000|2021-12-17 14:30:30|207408.9|207358.9|207410.9|207360.9|207416|207366|207404.8|207354.8|36
1639751440000|2021-12-17 14:30:40|207410|207360|207405|207355|207410.4|207360.4|207405|207355|34
1639751450000|2021-12-17 14:30:50|207409.1|207359.1|207411.7|207361.7|207413.9|207363.9|207401.4|207351.4|35
1639751460000|2021-12-17 14:31:00|207398.7|207348.7|207398.1|207348.1|207407.7|207357.7|207391.9|207341.9|40
1639751470000|2021-12-17 14:31:10|207400.5|207350.5|207409.7|207359.7|207409.7|207359.7|207400.1|207350.1|40
1639751480000|2021-12-17 14:31:20|207410.2|207360.2|207394.3|207344.3|207410.2|207360.2|207389.5|207339.5|38
1639751490000|2021-12-17 14:31:30|207393.6|207343.6|207401.3|207351.3|207412.9|207362.9|207393.6|207343.6|40
1639751500000|2021-12-17 14:31:40|207398.7|207348.7|207431.4|207381.4|207495.8|207389.4|207396.9|207345.8|38
1639751510000|2021-12-17 14:31:50|207428.7|207378.7|207434.9|207384.9|207479.6|207384.9|207417.6|207326.3|39
1639751520000|2021-12-17 14:32:00|207433.9|207383.9|207452.6|207402.6|207497.2|207402.6|207432.9|207347.2|40
1639751530000|2021-12-17 14:32:10|207449.8|207399.8|207494.2|207344.2|207494.2|207403|207442.3|207343.1|38
1639751540000|2021-12-17 14:32:20|207494.7|207344.7|207493.4|207343.4|207497.6|207396|207444.7|207338.4|33
1639751550000|2021-12-17 14:32:30|207494|207344|207528.5|207378.5|207532.1|207405.8|207442.8|207343.2|36
1639751560000|2021-12-17 14:32:40|207527.8|207377.8|207466|207316|207530.8|207380.8|207415.9|207310.6|35
1639751570000|2021-12-17 14:32:50|207464.6|207314.6|207467.6|207317.6|207471.3|207321.3|207464.2|207314.2|33
1639751580000|2021-12-17 14:33:00|207467|207317|207394.6|207344.6|207467|207347.8|207394.6|207313.1|35
1639751590000|2021-12-17 14:33:10|207394.7|207344.7|207467.7|207317.7|207473.6|207373.5|207394.7|207313.1|38
1639751600000|2021-12-17 14:33:20|207468.3|207318.3|207424.4|207374.4|207470.9|207378.2|207421.1|207315|29
1639751610000|2021-12-17 14:33:30|207478.9|207328.9|207426.7|207376.7|207483.6|207376.7|207424.7|207324|35
1639751620000|2021-12-17 14:33:40|207423.6|207373.6|207475.8|207325.8|207486.4|207374.9|207416.6|207319.9|34
1639751630000|2021-12-17 14:33:50|207477.1|207327.1|207480|207330|207481.7|207331.7|207475.4|207325.4|36
1639751640000|2021-12-17 14:34:00|207480.7|207330.7|207512.6|207362.6|207512.6|207411.6|207457.9|207330.5|36
1639751650000|2021-12-17 14:34:10|207518|207368|207514.4|207364.4|207525.8|207375.8|207510.5|207360.5|34
1639751660000|2021-12-17 14:34:20|207463.2|207413.2|207526.5|207376.5|207538.1|207418|207462.3|207372.7|37
1639751670000|2021-12-17 14:34:30|207526.7|207376.7|207490.4|207340.4|207529.6|207416.7|207442.5|207338.4|35
1639751680000|2021-12-17 14:34:40|207441.8|207391.8|207480|207330|207493.1|207391.8|207438|207330|34
1639751690000|2021-12-17 14:34:50|207479.8|207329.8|207480.2|207330.2|207483.5|207333.5|207479.8|207329.8|21
1639751700000|2021-12-17 14:35:00|207481.9|207331.9|207395.1|207345.1|207481.9|207357.9|207386.3|207296.3|35
1639751710000|2021-12-17 14:35:10|207398.3|207348.3|207393.7|207343.7|207433.3|207348.3|207380.2|207279.4|38
1639751720000|2021-12-17 14:35:20|207393|207343|207390.3|207340.3|207394.1|207344.1|207390.3|207340.3|29
1639751730000|2021-12-17 14:35:30|207390.4|207340.4|207389.8|207339.8|207394.1|207344.1|207388.9|207338.9|30
1639751740000|2021-12-17 14:35:40|207389.5|207339.5|207393.8|207343.8|207393.8|207343.8|207389.5|207339.5|30
1639751750000|2021-12-17 14:35:50|207395.9|207345.9|207368|207318|207427.9|207349.1|207349.2|207247.2|34
1639751760000|2021-12-17 14:36:00|207373.9|207323.9|207417|207267|207434.1|207328.6|207371.4|207264.4|39
1639751770000|2021-12-17 14:36:10|207417.3|207267.3|207437.3|207287.3|207441.1|207318.5|207368.4|207267.3|38
1639751780000|2021-12-17 14:36:20|207436.4|207286.4|207392.1|207342.1|207476.5|207377.6|207392.1|207285.3|36
1639751790000|2021-12-17 14:36:30|207437.5|207287.5|207412|207362|207447.2|207362.8|207392.3|207283.7|32
1639751800000|2021-12-17 14:36:40|207410.5|207360.5|207411|207361|207412.7|207362.7|207408.9|207358.9|30
1639751810000|2021-12-17 14:36:50|207411.2|207361.2|207411.2|207361.2|207412.5|207362.5|207409.6|207359.6|23
1639751820000|2021-12-17 14:37:00|207407.8|207357.8|207412.8|207362.8|207412.9|207362.9|207406|207356|26
1639751830000|2021-12-17 14:37:10|207411.8|207361.8|207412.7|207362.7|207412.9|207362.9|207406.3|207356.3|35
1639751840000|2021-12-17 14:37:20|207413.3|207363.3|207415.7|207365.7|207467.6|207376.1|207408.9|207317.6|37
1639751850000|2021-12-17 14:37:30|207415|207365|207410.2|207260.2|207471.9|207371.6|207359.2|207260.2|36
1639751860000|2021-12-17 14:37:40|207400.3|207250.3|207415.8|207265.8|207415.8|207305|207343.9|207235.4|33
1639751870000|2021-12-17 14:37:50|207412.9|207262.9|207402.5|207252.5|207425.9|207275.9|207396.7|207246.7|37
1639751880000|2021-12-17 14:38:00|207400.8|207250.8|207389|207239|207412.1|207262.1|207387|207237|36
1639751890000|2021-12-17 14:38:10|207393.3|207243.3|207400.2|207250.2|207401.5|207251.5|207388.1|207238.1|35
1639751900000|2021-12-17 14:38:20|207400.1|207250.1|207421.8|207271.8|207424.2|207274.2|207400|207250|35
1639751910000|2021-12-17 14:38:30|207422.1|207272.1|207349.4|207299.4|207426|207303.5|207349.4|207260.7|33
1639751920000|2021-12-17 14:38:40|207346.4|207296.4|207355.5|207305.5|207396.2|207305.5|207332.2|207235.4|35
1639751930000|2021-12-17 14:38:50|207349.4|207299.4|207339.2|207289.2|207382.2|207304|207330.3|207227.7|38
1639751940000|2021-12-17 14:39:00|207340.2|207290.2|207357.5|207307.5|207413.9|207321.6|207323.3|207232.1|39
1639751950000|2021-12-17 14:39:10|207354.7|207304.7|207360.2|207310.2|207362.2|207312.2|207354.7|207304.7|30
1639751960000|2021-12-17 14:39:20|207360|207310|207343.9|207293.9|207360|207310|207340.4|207290.4|33
1639751970000|2021-12-17 14:39:30|207344|207294|207318.6|207268.6|207347.8|207297.8|207314.1|207264.1|37
1639751980000|2021-12-17 14:39:40|207316.9|207266.9|207317.2|207267.2|207373.2|207271.6|207314.2|207220.2|34
1639751990000|2021-12-17 14:39:50|207316.8|207266.8|207328.3|207278.3|207369|207278.3|207312.8|207209.9|36
1639752000000|2021-12-17 14:40:00|207326.3|207276.3|207330.5|207280.5|207331.2|207281.2|207325.7|207275.7|36
1639752010000|2021-12-17 14:40:10|207331|207281|207327.1|207277.1|207331|207281|207323.2|207273.2|31
1639752020000|2021-12-17 14:40:20|207327|207277|207324.5|207274.5|207327.9|207277.9|207321.7|207271.7|33
1639752030000|2021-12-17 14:40:30|207325.1|207275.1|207325.6|207275.6|207336.9|207286.9|207323.6|207273.6|28
1639752040000|2021-12-17 14:40:40|207327.4|207277.4|207320.6|207270.6|207329.3|207279.3|207318.5|207268.5|35
1639752050000|2021-12-17 14:40:50|207319.4|207269.4|207338.5|207188.5|207343.9|207269.7|207288.9|207188.5|35
1639752060000|2021-12-17 14:41:00|207339.4|207189.4|207261.7|207211.7|207341|207241.5|207259.1|207185.3|40
1639752070000|2021-12-17 14:41:10|207262|207212|207331.2|207181.2|207331.2|207243.1|207254.5|207181.2|39
1639752080000|2021-12-17 14:41:20|207330.7|207180.7|207296.1|207246.1|207346.7|207251.3|207287.8|207180.7|37
1639752090000|2021-12-17 14:41:30|207297.1|207247.1|207325.4|207275.4|207374.9|207275.7|207297.1|207208.8|33
1639752100000|2021-12-17 14:41:40|207316.9|207266.9|207387.8|207237.8|207391.9|207290.9|207316.9|207223.7|40
1639752110000|2021-12-17 14:41:50|207387.9|207237.9|207392.5|207242.5|207393.8|207300.4|207343.1|207235.9|31
1639752120000|2021-12-17 14:42:00|207392.7|207242.7|207346.5|207296.5|207403.4|207301.7|207342.1|207242.7|33
1639752130000|2021-12-17 14:42:10|207345|207295|207352.3|207302.3|207352.3|207302.3|207342.2|207292.2|31
1639752140000|2021-12-17 14:42:20|207351.9|207301.9|207350.2|207300.2|207355.3|207305.3|207349.4|207299.4|31
1639752150000|2021-12-17 14:42:30|207350.3|207300.3|207352.2|207302.2|207354.5|207304.5|207350.3|207300.3|33
1639752160000|2021-12-17 14:42:40|207344.3|207294.3|207343.2|207293.2|207396.2|207297.7|207335.8|207245.5|39
1639752170000|2021-12-17 14:42:50|207344.2|207294.2|207328|207278|207345.1|207295.1|207328|207278|37
1639752180000|2021-12-17 14:43:00|207327.6|207277.6|207328.1|207278.1|207330.5|207280.5|207324.1|207274.1|33
1639752190000|2021-12-17 14:43:10|207326.9|207276.9|207315.7|207265.7|207374.1|207278.1|207314.4|207217.7|37
1639752200000|2021-12-17 14:43:20|207316.5|207266.5|207310.7|207260.7|207316.8|207266.8|207310|207260|28
1639752210000|2021-12-17 14:43:30|207311.7|207261.7|207285|207235|207314.9|207264.9|207283.1|207233.1|36
1639752220000|2021-12-17 14:43:40|207283.7|207233.7|207313.3|207163.3|207313.3|207236.4|207255.7|207158.1|37
1639752230000|2021-12-17 14:43:50|207311.6|207161.6|207325|207175|207328.6|207233.2|207262.5|207161.6|36
1639752240000|2021-12-17 14:44:00|207325.1|207175.1|207328.7|207178.7|207329.3|207179.3|207315.8|207165.8|36
1639752250000|2021-12-17 14:44:10|207329.1|207179.1|207247.7|207197.7|207340.1|207202.3|207244.4|207145.5|37
1639752260000|2021-12-17 14:44:20|207297.6|207147.6|207288.5|207138.5|207299.3|207191.2|207237.7|207138.4|38
1639752270000|2021-12-17 14:44:30|207292.1|207142.1|207244.2|207194.2|207292.1|207195.2|207241.7|207141.6|31
1639752280000|2021-12-17 14:44:40|207244.4|207194.4|207284.9|207134.9|207287.4|207194.4|207240|207131.6|39
1639752290000|2021-12-17 14:44:50|207287.5|207137.5|207233.5|207183.5|207287.5|207190.3|207227.9|207132|39
1639752300000|2021-12-17 14:45:00|207233.4|207183.4|207235.4|207185.4|207236.8|207186.8|207231.6|207181.6|32
1639752310000|2021-12-17 14:45:10|207234.5|207184.5|207233.8|207183.8|207235.7|207185.7|207231.2|207181.2|34
1639752320000|2021-12-17 14:45:20|207232.5|207182.5|207234.1|207184.1|207234.2|207184.2|207231.4|207181.4|24
1639752330000|2021-12-17 14:45:30|207234|207184|207235.7|207185.7|207244.9|207194.9|207230.2|207180.2|30
1639752340000|2021-12-17 14:45:40|207236.3|207186.3|207233.3|207183.3|207249.6|207199.6|207232.4|207182.4|40
1639752350000|2021-12-17 14:45:50|207234.1|207184.1|207234.5|207184.5|207238.8|207188.8|207228.1|207178.1|30
1639752360000|2021-12-17 14:46:00|207233.5|207183.5|207236.3|207186.3|207238.7|207188.7|207232.7|207182.7|31
1639752370000|2021-12-17 14:46:10|207233.3|207183.3|207237.3|207187.3|207244|207194|207230.7|207180.7|34
1639752380000|2021-12-17 14:46:20|207234.8|207184.8|207233.8|207183.8|207238|207188|207231.2|207181.2|28
1639752390000|2021-12-17 14:46:30|207234.7|207184.7|207148.4|207098.4|207234.7|207184.7|207146.3|207096.3|37
1639752400000|2021-12-17 14:46:40|207146.1|207096.1|207182.3|207132.3|207203|207132.3|207142.7|207053|37
1639752410000|2021-12-17 14:46:50|207180.1|207130.1|207171.8|207121.8|207184.2|207134.2|207168.9|207118.9|40
1639752420000|2021-12-17 14:47:00|207172.6|207122.6|207209.8|207159.8|207220.4|207170.4|207172.1|207122.1|38
1639752430000|2021-12-17 14:47:10|207209.7|207159.7|207228.4|207178.4|207228.4|207178.4|207209.4|207159.4|39
1639752440000|2021-12-17 14:47:20|207227|207177|207225.8|207175.8|207277.1|207177|207218.8|207125.8|37
1639752450000|2021-12-17 14:47:30|207229.3|207179.3|207233.8|207183.8|207305.5|207209.1|207212.8|207117|34
1639752460000|2021-12-17 14:47:40|207232.6|207182.6|207244.3|207194.3|207245|207195|207222.4|207172.4|39
1639752470000|2021-12-17 14:47:50|207242|207192|207310.1|207160.1|207311.4|207208.8|207221.1|207124.2|37
1639752480000|2021-12-17 14:48:00|207307.3|207157.3|207264.1|207214.1|207321|207225.1|207260.9|207157.3|36
1639752490000|2021-12-17 14:48:10|207265.8|207215.8|207254.4|207104.4|207299.5|207227.4|207204|207104.3|34
1639752500000|2021-12-17 14:48:20|207255.7|207105.7|207258.1|207108.1|207261.3|207160.5|207202.7|207103|34
1639752510000|2021-12-17 14:48:30|207259.8|207109.8|207288.1|207138.1|207293.4|207187.3|207208.1|207105.8|36
1639752520000|2021-12-17 14:48:40|207286.9|207136.9|207260.3|207110.3|207287.9|207172.2|207217|207107.6|34
1639752530000|2021-12-17 14:48:50|207217.4|207167.4|207267.8|207117.8|207270.9|207167.4|207208|207108.1|28
1639752540000|2021-12-17 14:49:00|207267.6|207117.6|207252.2|207102.2|207270.6|207169.1|207211.5|207099.3|28
1639752550000|2021-12-17 14:49:10|207252.6|207102.6|207193.7|207143.7|207252.6|207152.7|207184.1|207086.4|35
1639752560000|2021-12-17 14:49:20|207192.7|207142.7|207199.2|207149.2|207206.5|207156.5|207192.7|207142.7|33
1639752570000|2021-12-17 14:49:30|207198.8|207148.8|207254.1|207104.1|207255.6|207151|207196|207102.3|36
1639752580000|2021-12-17 14:49:40|207255.1|207105.1|207241.6|207091.6|207255.1|207143.5|207193.5|207084.1|33
1639752590000|2021-12-17 14:49:50|207242.9|207092.9|207196.8|207146.8|207246|207149|207190.3|207092.9|38
1639752600000|2021-12-17 14:50:00|207198.3|207148.3|207182.1|207132.1|207200.9|207150.9|207175.2|207125.2|35
1639752610000|2021-12-17 14:50:10|207181.4|207131.4|207165.6|207115.6|207216.9|207138|207159.1|207061.5|35
1639752620000|2021-12-17 14:50:20|207165.5|207115.5|207153.6|207103.6|207166.5|207116.5|207152.5|207102.5|37
1639752630000|2021-12-17 14:50:30|207153.7|207103.7|207112.5|207062.5|207176.8|207104.2|207112.5|207022.2|36
1639752640000|2021-12-17 14:50:40|207113|207063|207149.6|206999.6|207158.7|207063.9|207101.5|206993.5|33
1639752650000|2021-12-17 14:50:50|207150.1|207000.1|207086.3|207036.3|207150.9|207041.7|207085.6|206980.8|37
1639752660000|2021-12-17 14:51:00|207087.3|207037.3|207131.3|206981.3|207146.2|207048.2|207079.4|206981.3|38
1639752670000|2021-12-17 14:51:10|207130.1|206980.1|207084.2|207034.2|207137.6|207034.2|207081.1|206979.7|30
1639752680000|2021-12-17 14:51:20|207084.4|207034.4|207108|207058|207147.6|207061|207082.8|206995.4|34
1639752690000|2021-12-17 14:51:30|207108.2|207058.2|207153.6|207003.6|207155|207058.8|207102.7|206996.2|34
1639752700000|2021-12-17 14:51:40|207153.4|207003.4|207148.7|206998.7|207153.4|207003.4|207144.7|206994.7|37
1639752710000|2021-12-17 14:51:50|207150.7|207000.7|207142.9|206992.9|207154.1|207004.1|207141.8|206991.8|37
1639752720000|2021-12-17 14:52:00|207140.6|206990.6|207129.9|206979.9|207141.5|206991.5|207128.1|206978.1|39
1639752730000|2021-12-17 14:52:10|207130.2|206980.2|207084|206934|207132.6|206982.6|207084|206934|37
1639752740000|2021-12-17 14:52:20|207084.9|206934.9|207045.5|206995.5|207090.9|206995.5|207032.5|206934.9|36
1639752750000|2021-12-17 14:52:30|207096.6|206946.6|207028.9|206978.9|207096.6|206987.1|207027.6|206926.1|37
1639752760000|2021-12-17 14:52:40|207030.5|206980.5|207029.8|206979.8|207034|206984|207028.8|206978.8|34
1639752770000|2021-12-17 14:52:50|207031|206981|207029.1|206979.1|207031.6|206981.6|207028.6|206978.6|35
1639752780000|2021-12-17 14:53:00|207029.3|206979.3|207048.4|206998.4|207049.6|206999.6|207026.2|206976.2|36
1639752790000|2021-12-17 14:53:10|207048.2|206998.2|207039.4|206989.4|207094.1|207000.8|207036.7|206944.1|38
1639752800000|2021-12-17 14:53:20|207039.5|206989.5|207042.5|206992.5|207045.8|206995.8|207037.6|206987.6|38
1639752810000|2021-12-17 14:53:30|207091.9|206941.9|207050.8|207000.8|207101.5|207000.9|207035.3|206941.9|37
1639752820000|2021-12-17 14:53:40|207051|207001|207131.5|206981.5|207131.5|207013.3|207050.8|206975.5|25
1639752830000|2021-12-17 14:53:50|207129.4|206979.4|207128|206978|207136|207038.9|207088.9|206968.7|36
1639752840000|2021-12-17 14:54:00|207123.5|206973.5|207114.1|206964.1|207126.6|207008.5|207057.3|206956.3|40
1639752850000|2021-12-17 14:54:10|207113.9|206963.9|207123.8|206973.8|207123.8|206973.8|207112.3|206962.3|34
1639752860000|2021-12-17 14:54:20|207076.7|207026.7|207123|206973|207123.5|207026.7|207074.8|206968.5|35
1639752870000|2021-12-17 14:54:30|207121.1|206971.1|207131.8|206981.8|207142.6|207047.2|207077.4|206969.9|36
1639752880000|2021-12-17 14:54:40|207131.5|206981.5|207140.4|206990.4|207144|206994|207131.5|206981.5|38
1639752890000|2021-12-17 14:54:50|207140.6|206990.6|207128.1|206978.1|207142|207041.9|207069.4|206974.3|38
1639752900000|2021-12-17 14:55:00|207129.9|206979.9|207133.6|207083.6|207167.5|207083.6|207103.9|206979.9|37
1639752910000|2021-12-17 14:55:10|207136.4|207086.4|207172.7|207022.7|207180.5|207086.4|207112.7|207012.3|40
1639752920000|2021-12-17 14:55:20|207122.1|207072.1|207164.1|207014.1|207167.5|207074.2|207105|207014.1|38
1639752930000|2021-12-17 14:55:30|207120.2|207070.2|207175.7|207025.7|207186.2|207084.2|207120.2|207020.7|39
1639752940000|2021-12-17 14:55:40|207177.1|207027.1|207142.5|207092.5|207188|207096.9|207125.3|207019.2|38
1639752950000|2021-12-17 14:55:50|207138.1|207088.1|207197|207147|207253.2|207166.1|207135.1|207085.1|40
1639752960000|2021-12-17 14:56:00|207238.3|207088.3|207200|207050|207238.3|207146.5|207146.4|207047|39
1639752970000|2021-12-17 14:56:10|207202.6|207052.6|207133.2|207083.2|207204.5|207099.5|207129.5|207030.1|38
1639752980000|2021-12-17 14:56:20|207139.8|207089.8|207111.7|207061.7|207162.5|207101.1|207105.5|206996|39
1639752990000|2021-12-17 14:56:30|207112.1|207062.1|207107.4|207057.4|207113.4|207063.4|207106.8|207056.8|34
1639753000000|2021-12-17 14:56:40|207104.5|207054.5|207119.4|207069.4|207119.4|207069.4|207103.5|207053.5|37
1639753010000|2021-12-17 14:56:50|207119.6|207069.6|207114.2|207064.2|207173.2|207072.8|207114.2|207014|35
1639753020000|2021-12-17 14:57:00|207114|207064|207127.7|207077.7|207182.8|207083.2|207114|207031.5|39
1639753030000|2021-12-17 14:57:10|207125|207075|207119.2|207069.2|207128|207078|207117.8|207067.8|40
1639753040000|2021-12-17 14:57:20|207122.5|207072.5|207113.1|207063.1|207123.7|207073.7|207107|207057|36
1639753050000|2021-12-17 14:57:30|207113.4|207063.4|207117.1|207067.1|207165.6|207070.4|207112.8|207015.5|37
1639753060000|2021-12-17 14:57:40|207117.2|207067.2|207189.4|207039.4|207189.4|207086.3|207116.6|207013.9|36
1639753070000|2021-12-17 14:57:50|207188.9|207038.9|207202.4|207152.4|207239.9|207152.4|207137.4|207038.9|40
1639753080000|2021-12-17 14:58:00|207202.8|207152.8|207190.5|207140.5|207203.2|207153.2|207185.8|207135.8|38
1639753090000|2021-12-17 14:58:10|207191.5|207141.5|207188.4|207138.4|207191.6|207141.6|207187.4|207137.4|33
1639753100000|2021-12-17 14:58:20|207187.8|207137.8|207197.4|207147.4|207199.3|207149.3|207187.8|207137.8|33
1639753110000|2021-12-17 14:58:30|207197|207147|207189.7|207139.7|207197.3|207147.3|207189|207139|32
1639753120000|2021-12-17 14:58:40|207186.6|207136.6|207196.3|207146.3|207198.3|207148.3|207184.3|207134.3|37
1639753130000|2021-12-17 14:58:50|207195.3|207145.3|207187.2|207137.2|207199.5|207149.5|207186.1|207136.1|39
1639753140000|2021-12-17 14:59:00|207188.2|207138.2|207150.2|207100.2|207190.6|207140.6|207147|207097|33
1639753150000|2021-12-17 14:59:10|207147.7|207097.7|207154.5|207104.5|207156.3|207106.3|207124.9|207074.9|40
1639753160000|2021-12-17 14:59:20|207153.7|207103.7|207149.9|207099.9|207154.6|207104.6|207146.2|207096.2|38
1639753170000|2021-12-17 14:59:30|207151.8|207101.8|207151.5|207101.5|207153.7|207103.7|207149.2|207099.2|37
1639753180000|2021-12-17 14:59:40|207149.1|207099.1|207117.1|207067.1|207189.1|207101.6|207116.2|207037.7|34
1639753190000|2021-12-17 14:59:50|207117|207067|207120.7|207070.7|207121.3|207071.3|207114.3|207064.3|35
1639753200000|2021-12-17 15:00:00|207121|207071|207141.7|207091.7|207172.9|207091.7|207121|207022.9|37
1639753210000|2021-12-17 15:00:10|207141|207091|207153.3|207103.3|207157.9|207107.9|207141|207091|38
1639753220000|2021-12-17 15:00:20|207153.9|207103.9|207148.5|207098.5|207154.5|207104.5|207143.8|207093.8|36
1639753230000|2021-12-17 15:00:30|207148.9|207098.9|207150.4|207100.4|207151.9|207101.9|207146.4|207096.4|36
1639753240000|2021-12-17 15:00:40|207150|207100|207111.8|207061.8|207150|207100|207105.3|207055.3|37
1639753250000|2021-12-17 15:00:50|207113.3|207063.3|207110.3|207060.3|207115.2|207065.2|207107.1|207057.1|34
1639753260000|2021-12-17 15:01:00|207113.2|207063.2|207113.8|207063.8|207116.4|207066.4|207108.4|207058.4|34
1639753270000|2021-12-17 15:01:10|207114.2|207064.2|207145.3|207095.3|207151.5|207101.5|207112.7|207062.7|37
1639753280000|2021-12-17 15:01:20|207144.4|207094.4|207135.2|207085.2|207149.9|207099.9|207135.2|207085.2|36
1639753290000|2021-12-17 15:01:30|207133.9|207083.9|207101.2|207051.2|207138.6|207088.6|207099.4|207049.4|35
1639753300000|2021-12-17 15:01:40|207100.7|207050.7|207057.8|207007.8|207107.9|207057.9|207057.8|207007.8|38
1639753310000|2021-12-17 15:01:50|207058.4|207008.4|207049|206999|207102.3|207019.5|207049|206952.3|38
1639753320000|2021-12-17 15:02:00|207049.3|206999.3|207041.7|206991.7|207104.2|207010|207034.4|206954.2|37
1639753330000|2021-12-17 15:02:10|207044.6|206994.6|207113.4|207063.4|207121.5|207071.5|207044.6|206994.6|38
1639753340000|2021-12-17 15:02:20|207119.1|207069.1|207124.7|207074.7|207126.7|207076.7|207118.7|207068.7|32
1639753350000|2021-12-17 15:02:30|207126.1|207076.1|207124.6|207074.6|207127.9|207077.9|207123|207073|35
1639753360000|2021-12-17 15:02:40|207124.8|207074.8|207105.2|207055.2|207127.8|207077.8|207101.7|207051.7|35
1639753370000|2021-12-17 15:02:50|207105|207055|207134.5|207084.5|207140.3|207090.3|207103.2|207053.2|34
1639753380000|2021-12-17 15:03:00|207137.5|207087.5|207116.4|207066.4|207142.2|207092.2|207113.6|207063.6|31
1639753390000|2021-12-17 15:03:10|207116.2|207066.2|207113.2|207063.2|207167.3|207066.4|207111.7|207013|34
1639753400000|2021-12-17 15:03:20|207112.5|207062.5|207111.5|207061.5|207114.9|207064.9|207109.7|207059.7|20
1639753410000|2021-12-17 15:03:30|207111.2|207061.2|207087.9|207037.9|207161.8|207062.4|207078.3|206987.5|28
1639753420000|2021-12-17 15:03:40|207090.1|207040.1|207071|207021|207094.7|207044.7|207068.9|207018.9|37
1639753430000|2021-12-17 15:03:50|207069.1|207019.1|207075.3|207025.3|207075.9|207025.9|207066.6|207016.6|33
1639753440000|2021-12-17 15:04:00|207076.3|207026.3|207075.3|207025.3|207079.5|207029.5|207075.3|207025.3|34
1639753450000|2021-12-17 15:04:10|207073.6|207023.6|207078.1|207028.1|207078.8|207028.8|207068.9|207018.9|35
1639753460000|2021-12-17 15:04:20|207077.6|207027.6|207115.9|207065.9|207115.9|207065.9|207073.7|207023.7|38
1639753470000|2021-12-17 15:04:30|207116.8|207066.8|207199.6|207049.6|207205.3|207088.3|207116.8|207040|33
1639753480000|2021-12-17 15:04:40|207199.1|207049.1|207158.3|207108.3|207199.9|207108.3|207152.9|207045.2|29
1639753490000|2021-12-17 15:04:50|207158.4|207108.4|207160.4|207110.4|207162|207112|207153.4|207103.4|27
1639753500000|2021-12-17 15:05:00|207161.1|207111.1|207171.1|207121.1|207172.7|207122.7|207159.9|207109.9|31
1639753510000|2021-12-17 15:05:10|207176.4|207126.4|207233.4|207183.4|207274.3|207185.6|207168.4|207076.9|36
1639753520000|2021-12-17 15:05:20|207232.4|207182.4|207273.8|207123.8|207273.8|207185.5|207223.9|207123.8|22
1639753530000|2021-12-17 15:05:30|207273.1|207123.1|207272.1|207122.1|207275.3|207125.3|207270.1|207120.1|37
1639753540000|2021-12-17 15:05:40|207271.9|207121.9|207270.6|207120.6|207272.1|207122.1|207268.9|207118.9|25
1639753550000|2021-12-17 15:05:50|207271|207121|207270.9|207120.9|207275|207125|207270.6|207120.6|31
1639753560000|2021-12-17 15:06:00|207272.7|207122.7|207236.8|207186.8|207279.8|207192.4|207236.3|207119.4|28
1639753570000|2021-12-17 15:06:10|207237.1|207187.1|207262.1|207212.1|207264.4|207214.4|207237.1|207187.1|37
1639753580000|2021-12-17 15:06:20|207262.2|207212.2|207268.3|207218.3|207274.9|207224.9|207262.2|207212.2|33
1639753590000|2021-12-17 15:06:30|207268.6|207218.6|207292.4|207242.4|207353.5|207260.1|207268.3|207170.7|28
1639753600000|2021-12-17 15:06:40|207292|207242|207285.1|207235.1|207334|207242|207280.9|207180.2|35
1639753610000|2021-12-17 15:06:50|207282.6|207232.6|207265|207215|207320.4|207237|207262.9|207162.8|37
1639753620000|2021-12-17 15:07:00|207262.7|207212.7|207340|207190|207340|207240.4|207262.7|207183.4|31
1639753630000|2021-12-17 15:07:10|207339.3|207189.3|207285.5|207235.5|207343.8|207244.8|207281.7|207187.3|33
1639753640000|2021-12-17 15:07:20|207281.3|207231.3|207305|207255|207344.6|207269.1|207269.3|207179.5|36
1639753650000|2021-12-17 15:07:30|207308.1|207258.1|207339.9|207189.9|207350.8|207263.3|207282.8|207183.7|39
1639753660000|2021-12-17 15:07:40|207289.3|207239.3|207244.2|207194.2|207327.5|207239.3|207244.2|207172|36
1639753670000|2021-12-17 15:07:50|207246.3|207196.3|207260.8|207110.8|207296.2|207202.1|207209.1|207095.1|34
1639753680000|2021-12-17 15:08:00|207212.2|207162.2|207246.3|207196.3|207277.1|207198.2|207212.2|207118.6|32
1639753690000|2021-12-17 15:08:10|207246.5|207196.5|207285.7|207235.7|207292.1|207242.1|207245.8|207195.8|28
1639753700000|2021-12-17 15:08:20|207285.8|207235.8|207284.9|207234.9|207289.5|207239.5|207283.2|207233.2|26
1639753710000|2021-12-17 15:08:30|207284.6|207234.6|207336.2|207186.2|207339.2|207239.3|207284.6|207186.2|23
1639753720000|2021-12-17 15:08:40|207336.1|207186.1|207280.9|207230.9|207338|207237.1|207280.9|207184.1|28
1639753730000|2021-12-17 15:08:50|207280.2|207230.2|207335.1|207185.1|207336.7|207238.5|207280.2|207184.1|33
1639753740000|2021-12-17 15:09:00|207335.5|207185.5|207348.2|207198.2|207355|207253.7|207281.1|207177.3|32
1639753750000|2021-12-17 15:09:10|207353.8|207203.8|207278.4|207228.4|207365.6|207264.1|207277.9|207200.3|38
1639753760000|2021-12-17 15:09:20|207279.6|207229.6|207244.4|207194.4|207325.8|207229.9|207244.4|207141|37
1639753770000|2021-12-17 15:09:30|207247.1|207197.1|207252.6|207202.6|207252.9|207202.9|207246.6|207196.6|31
1639753780000|2021-12-17 15:09:40|207306.5|207156.5|207242.7|207192.7|207306.5|207208|207241.6|207142.4|28
1639753790000|2021-12-17 15:09:50|207243.3|207193.3|207225.6|207175.6|207290.8|207193.7|207224.5|207140.8|35
1639753800000|2021-12-17 15:10:00|207230.7|207180.7|207244.5|207194.5|207290.2|207195.4|207224.2|207126.2|35
1639753810000|2021-12-17 15:10:10|207243.9|207193.9|207231.6|207181.6|207248.7|207198.7|207228|207178|36
1639753820000|2021-12-17 15:10:20|207232.3|207182.3|207240|207190|207243.3|207193.3|207231.7|207181.7|35
1639753830000|2021-12-17 15:10:30|207240.8|207190.8|207243.4|207193.4|207245|207195|207234.8|207184.8|30
1639753840000|2021-12-17 15:10:40|207246.3|207196.3|207243.8|207193.8|207291.1|207198.8|207240.4|207137|34
1639753850000|2021-12-17 15:10:50|207241.4|207191.4|207286.4|207136.4|207296.2|207195.5|207235.4|207136.2|33
1639753860000|2021-12-17 15:11:00|207284.1|207134.1|207234.1|207184.1|207290.6|207186.3|207233.7|207133.6|33
1639753870000|2021-12-17 15:11:10|207233.8|207183.8|207239.5|207189.5|207247.5|207197.5|207233.2|207183.2|24
1639753880000|2021-12-17 15:11:20|207239.6|207189.6|207291.1|207141.1|207292.2|207195.2|207235.7|207135.9|36
1639753890000|2021-12-17 15:11:30|207290.7|207140.7|207230.6|207180.6|207290.7|207181.9|207221.5|207122.2|34
1639753900000|2021-12-17 15:11:40|207222.9|207172.9|207225.5|207175.5|207230.5|207180.5|207222.9|207172.9|32
1639753910000|2021-12-17 15:11:50|207225.3|207175.3|207215.3|207165.3|207228.6|207178.6|207183.4|207133.4|32
1639753920000|2021-12-17 15:12:00|207215.9|207165.9|207218.3|207168.3|207273.6|207179.8|207214|207121.6|38
1639753930000|2021-12-17 15:12:10|207218.8|207168.8|207203.7|207153.7|207257.8|207171.4|207188.1|207107.8|34
1639753940000|2021-12-17 15:12:20|207204.5|207154.5|207199.9|207149.9|207210.6|207160.6|207199.1|207149.1|33
1639753950000|2021-12-17 15:12:30|207202.2|207152.2|207307.6|207157.6|207307.6|207204.5|207202.2|207147|36
1639753960000|2021-12-17 15:12:40|207309.6|207159.6|207326.1|207176.1|207326.1|207230.6|207270.1|207155.1|25
1639753970000|2021-12-17 15:12:50|207336.1|207186.1|207339.7|207189.7|207339.7|207189.7|207319.6|207169.6|32
1639753980000|2021-12-17 15:13:00|207337.7|207187.7|207337.4|207187.4|207341.3|207191.3|207333.3|207183.3|26
1639753990000|2021-12-17 15:13:10|207341.5|207191.5|207301|207251|207342.7|207252.3|207297|207190.2|33
1639754000000|2021-12-17 15:13:20|207298.5|207248.5|207281.2|207231.2|207337.1|207257.5|207279.8|207187.1|38
1639754010000|2021-12-17 15:13:30|207282.7|207232.7|207286.9|207236.9|207288.7|207238.7|207280.1|207230.1|30
1639754020000|2021-12-17 15:13:40|207280|207230|207344|207294|207396.2|207299.3|207280|207199.4|37
1639754030000|2021-12-17 15:13:50|207343.7|207293.7|207389.4|207239.4|207390.5|207293.7|207325.7|207239.4|36
1639754040000|2021-12-17 15:14:00|207389.5|207239.5|207337.3|207287.3|207391.2|207289|207325.7|207239.4|37
1639754050000|2021-12-17 15:14:10|207335.8|207285.8|207340.4|207290.4|207340.5|207290.5|207331|207281|35
1639754060000|2021-12-17 15:14:20|207361.2|207311.2|207368.7|207318.7|207375.2|207325.2|207361.2|207311.2|38
1639754070000|2021-12-17 15:14:30|207369.1|207319.1|207378.7|207328.7|207451.6|207337.3|207364.4|207265.5|38
1639754080000|2021-12-17 15:14:40|207395|207345|207384.2|207334.2|207397|207347|207383.2|207333.2|37
1639754090000|2021-12-17 15:14:50|207384.1|207334.1|207454.3|207304.3|207454.3|207354.6|207383.1|207304.3|26
1639754100000|2021-12-17 15:15:00|207399.2|207349.2|207378.8|207228.8|207400.9|207350.9|207378.5|207228.5|32
1639754110000|2021-12-17 15:15:10|207376.8|207226.8|207323|207273|207377.9|207276.6|207316.4|207226.8|37
1639754120000|2021-12-17 15:15:20|207323.6|207273.6|207328.1|207278.1|207328.1|207278.1|207311.5|207261.5|32
1639754130000|2021-12-17 15:15:30|207330.8|207280.8|207343.9|207293.9|207382.2|207300.7|207330.3|207228.8|37
1639754140000|2021-12-17 15:15:40|207343.6|207293.6|207384.6|207234.6|207385.4|207296.1|207333.4|207234.6|29
1639754150000|2021-12-17 15:15:50|207389.9|207239.9|207377.4|207227.4|207389.9|207284.4|207329.6|207227.4|21
1639754160000|2021-12-17 15:16:00|207378.9|207228.9|207305|207255|207383.7|207284.3|207304.1|207228.8|32
1639754170000|2021-12-17 15:16:10|207305.7|207255.7|207373.5|207323.5|207425.5|207327.1|207305.7|207227.5|33
1639754180000|2021-12-17 15:16:20|207374.7|207324.7|207371.6|207321.6|207381.9|207331.9|207366.9|207316.9|35
1639754190000|2021-12-17 15:16:30|207364.7|207314.7|207372|207322|207372|207322|207364.7|207314.7|32
1639754200000|2021-12-17 15:16:40|207375.7|207325.7|207331.8|207281.8|207375.7|207325.7|207331.8|207281.8|28
1639754210000|2021-12-17 15:16:50|207325.7|207275.7|207395.6|207245.6|207396.2|207297.1|207322.9|207245.6|30
1639754220000|2021-12-17 15:17:00|207395.7|207245.7|207363.8|207313.8|207399.5|207315.5|207349.1|207243.3|26
1639754230000|2021-12-17 15:17:10|207363.3|207313.3|207381.6|207231.6|207406|207313.3|207340.5|207230.8|34
1639754240000|2021-12-17 15:17:20|207384.2|207234.2|207396.9|207246.9|207397.2|207247.2|207384.2|207234.2|23
1639754250000|2021-12-17 15:17:30|207395.1|207245.1|207497.2|207347.2|207501.9|207351.9|207395.1|207245.1|33
1639754260000|2021-12-17 15:17:40|207432|207382|207468.1|207318.1|207477.9|207382|207429.3|207317.9|28
1639754270000|2021-12-17 15:17:50|207470.9|207320.9|207412.6|207362.6|207472.6|207365.3|207412.6|207320.9|25
1639754280000|2021-12-17 15:18:00|207412.2|207362.2|207421.2|207271.2|207433.8|207364.2|207384.2|207269.4|35
1639754290000|2021-12-17 15:18:10|207424.8|207274.8|207418.3|207268.3|207425.8|207275.8|207408.2|207258.2|38
1639754300000|2021-12-17 15:18:20|207418.5|207268.5|207411.1|207261.1|207419.3|207269.3|207408.7|207258.7|29
1639754310000|2021-12-17 15:18:30|207410.2|207260.2|207419.8|207269.8|207423.6|207273.6|207409.3|207259.3|34
1639754320000|2021-12-17 15:18:40|207419.1|207269.1|207421.3|207271.3|207425.4|207275.4|207418.1|207268.1|31
1639754330000|2021-12-17 15:18:50|207424|207274|207419.6|207269.6|207425|207275|207419.6|207269.6|24
1639754340000|2021-12-17 15:19:00|207418.5|207268.5|207348.5|207198.5|207418.5|207292.5|207330.5|207180.5|39
1639754350000|2021-12-17 15:19:10|207298.4|207248.4|207378|207228|207384.7|207283.9|207298.4|207219.4|34
1639754360000|2021-12-17 15:19:20|207377.8|207227.8|207410.1|207260.1|207417.1|207309|207351.7|207225|32
1639754370000|2021-12-17 15:19:30|207408.8|207258.8|207420.6|207270.6|207422.9|207320.6|207357.8|207257.1|38
1639754380000|2021-12-17 15:19:40|207431.8|207281.8|207453.5|207303.5|207458.5|207322.8|207359|207259.6|32
1639754390000|2021-12-17 15:19:50|207448.1|207298.1|207453.1|207303.1|207459.2|207354|207387.1|207290.4|32
1639754400000|2021-12-17 15:20:00|207447.2|207297.2|207451.2|207301.2|207457.2|207307.2|207447.2|207297.2|30
1639754410000|2021-12-17 15:20:10|207449.7|207299.7|207451.8|207301.8|207453.3|207303.3|207448.8|207298.8|25
1639754420000|2021-12-17 15:20:20|207450.8|207300.8|207454.5|207304.5|207455.4|207355.7|207399.1|207300.4|26
1639754430000|2021-12-17 15:20:30|207454.2|207304.2|207449.1|207299.1|207454.2|207304.2|207447.8|207297.8|31
1639754440000|2021-12-17 15:20:40|207449.8|207299.8|207447.6|207297.6|207450.1|207300.1|207447.5|207297.5|21
1639754450000|2021-12-17 15:20:50|207447.5|207297.5|207446.7|207296.7|207449.6|207299.6|207439.8|207289.8|27
1639754460000|2021-12-17 15:21:00|207446.8|207296.8|207396.2|207346.2|207447.5|207346.5|207395.7|207295.6|19
1639754470000|2021-12-17 15:21:10|207396.4|207346.4|207397|207347|207397.1|207347.1|207395.2|207345.2|22
1639754480000|2021-12-17 15:21:20|207396.8|207346.8|207446.2|207296.2|207447.4|207351.9|207395.7|207296.2|22
1639754490000|2021-12-17 15:21:30|207395.9|207345.9|207407.2|207257.2|207407.2|207351.2|207359.8|207256.9|21
1639754500000|2021-12-17 15:21:40|207408.8|207258.8|207353.7|207303.7|207409.6|207308.1|207324.1|207246.8|37
1639754510000|2021-12-17 15:21:50|207355.6|207305.6|207357.9|207307.9|207359.3|207309.3|207354.6|207304.6|25
1639754520000|2021-12-17 15:22:00|207358.9|207308.9|207400.4|207350.4|207453.9|207353.1|207358.9|207296.3|34
1639754530000|2021-12-17 15:22:10|207401.7|207351.7|207399.3|207349.3|207403.1|207353.1|207397.4|207347.4|25
1639754540000|2021-12-17 15:22:20|207404.4|207354.4|207401.3|207351.3|207408.2|207358.2|207401.3|207351.3|22
1639754550000|2021-12-17 15:22:30|207403.3|207353.3|207408.5|207358.5|207412.9|207362.9|207402.2|207352.2|21
1639754560000|2021-12-17 15:22:40|207408.9|207358.9|207407.2|207357.2|207411.8|207361.8|207404.6|207354.6|32
1639754570000|2021-12-17 15:22:50|207407.6|207357.6|207394.8|207344.8|207407.7|207357.7|207392.9|207342.9|23
1639754580000|2021-12-17 15:23:00|207394.7|207344.7|207393.4|207343.4|207402.5|207352.5|207390.1|207340.1|27
1639754590000|2021-12-17 15:23:10|207394.6|207344.6|207402|207352|207402.3|207352.3|207392.8|207342.8|23
1639754600000|2021-12-17 15:23:20|207401.7|207351.7|207399.2|207349.2|207402.8|207352.8|207399|207349|18
1639754610000|2021-12-17 15:23:30|207399.3|207349.3|207398.2|207348.2|207400.2|207350.2|207396.4|207346.4|20
1639754620000|2021-12-17 15:23:40|207398.8|207348.8|207393.5|207343.5|207398.8|207348.8|207392.8|207342.8|19
1639754630000|2021-12-17 15:23:50|207395.6|207345.6|207335.3|207285.3|207396.3|207346.3|207316.3|207228.2|36
1639754640000|2021-12-17 15:24:00|207383.8|207233.8|207324.6|207274.6|207383.8|207287.1|207317.4|207230.4|34
1639754650000|2021-12-17 15:24:10|207324.1|207274.1|207310.7|207260.7|207324.2|207274.2|207310.7|207260.7|31
1639754660000|2021-12-17 15:24:20|207312.8|207262.8|207284.1|207234.1|207356|207264.4|207284.1|207206|34
1639754670000|2021-12-17 15:24:30|207279.2|207229.2|207284.5|207234.5|207341.1|207235.2|207278.7|207180.3|28
1639754680000|2021-12-17 15:24:40|207290.5|207240.5|207279.9|207229.9|207292.5|207242.5|207274.6|207224.6|25
1639754690000|2021-12-17 15:24:50|207281.1|207231.1|207393.3|207243.3|207393.3|207262.7|207279.8|207229.8|31
1639754700000|2021-12-17 15:25:00|207343.5|207293.5|207331.2|207281.2|207383.8|207293.5|207314.9|207219|33
1639754710000|2021-12-17 15:25:10|207329.9|207279.9|207355.6|207205.6|207382.5|207280|207310|207205.6|35
1639754720000|2021-12-17 15:25:20|207357.9|207207.9|207309.6|207259.6|207362.7|207262.4|207299.3|207206.8|36
1639754730000|2021-12-17 15:25:30|207309.4|207259.4|207378|207228|207381.5|207264.7|207292.8|207218.6|39
1639754740000|2021-12-17 15:25:40|207327.7|207277.7|207321.6|207271.6|207327.9|207277.9|207321.6|207271.6|35
1639754750000|2021-12-17 15:25:50|207321.5|207271.5|207355.3|207205.3|207361.9|207280.2|207321|207203.6|32
1639754760000|2021-12-17 15:26:00|207357.4|207207.4|207314.3|207264.3|207383.9|207269.1|207304|207205.5|37
1639754770000|2021-12-17 15:26:10|207315.6|207265.6|207294|207244|207317.6|207267.6|207290.6|207240.6|36
1639754780000|2021-12-17 15:26:20|207294.8|207244.8|207301|207251|207355.5|207264|207292.9|207196.2|35
1639754790000|2021-12-17 15:26:30|207345|207195|207301.3|207251.3|207351.1|207260.9|207295.6|207195|36
1639754800000|2021-12-17 15:26:40|207301.4|207251.4|207311.9|207261.9|207354.5|207265.1|207300.6|207201.9|33
1639754810000|2021-12-17 15:26:50|207311.5|207261.5|207349.2|207299.2|207359.4|207309.4|207310.8|207260.8|29
1639754820000|2021-12-17 15:27:00|207351.2|207301.2|207349.9|207299.9|207402.8|207302.7|207328.1|207248.2|38
1639754830000|2021-12-17 15:27:10|207349.1|207299.1|207355.3|207305.3|207358.7|207308.7|207343.9|207293.9|36
1639754840000|2021-12-17 15:27:20|207357.7|207307.7|207362.4|207312.4|207362.4|207312.4|207354.9|207304.9|23
1639754850000|2021-12-17 15:27:30|207364.2|207314.2|207403.3|207353.3|207405.3|207355.3|207363|207313|35
1639754860000|2021-12-17 15:27:40|207402.9|207352.9|207398.6|207348.6|207407.8|207357.8|207397|207347|32
1639754870000|2021-12-17 15:27:50|207398.3|207348.3|207403.6|207353.6|207449|207353.9|207383.6|207297.6|36
1639754880000|2021-12-17 15:28:00|207402.7|207352.7|207405.2|207355.2|207405.7|207355.7|207396.9|207346.9|33
1639754890000|2021-12-17 15:28:10|207408.7|207358.7|207459.1|207409.1|207510.8|207413.2|207408.7|207358.2|38
1639754900000|2021-12-17 15:28:20|207458.7|207408.7|207477.3|207427.3|207479|207429|207458.7|207408.7|26
1639754910000|2021-12-17 15:28:30|207472.7|207422.7|207478.1|207428.1|207483.2|207433.2|207472.7|207422.7|33
1639754920000|2021-12-17 15:28:40|207479.2|207429.2|207473.5|207423.5|207481.6|207431.6|207473.2|207423.2|32
1639754930000|2021-12-17 15:28:50|207465.1|207415.1|207476.4|207426.4|207529.5|207426.4|207461.5|207376.5|33
1639754940000|2021-12-17 15:29:00|207477.1|207427.1|207420.2|207370.2|207484.6|207427.3|207417.9|207331.5|36
1639754950000|2021-12-17 15:29:10|207420.8|207370.8|207422.4|207372.4|207423.1|207373.1|207418.9|207368.9|32
1639754960000|2021-12-17 15:29:20|207422.3|207372.3|207443.6|207393.6|207451.5|207401.5|207421.8|207371.8|37
1639754970000|2021-12-17 15:29:30|207444.1|207394.1|207453.3|207403.3|207454.7|207404.7|207444.1|207394.1|29
1639754980000|2021-12-17 15:29:40|207453.5|207403.5|207515.9|207365.9|207515.9|207408.6|207442.6|207356.7|28
1639754990000|2021-12-17 15:29:50|207513.1|207363.1|207436.4|207386.4|207513.1|207404.3|207435.8|207345.4|35
1639755000000|2021-12-17 15:30:00|207439.2|207389.2|207443.6|207393.6|207449.1|207399.1|207439.2|207389.2|34
1639755010000|2021-12-17 15:30:10|207443.7|207393.7|207492.9|207442.9|207492.9|207442.9|207440.8|207390.8|33
1639755020000|2021-12-17 15:30:20|207492.7|207442.7|207502.5|207452.5|207553.3|207456|207492.7|207401.1|29
1639755030000|2021-12-17 15:30:30|207504.2|207454.2|207489.6|207439.6|207510.7|207460.7|207489.6|207439.6|31
1639755040000|2021-12-17 15:30:40|207491|207441|207497.6|207447.6|207498.2|207448.2|207486.6|207436.6|33
1639755050000|2021-12-17 15:30:50|207497.8|207447.8|207498.5|207448.5|207499|207449|207497|207447|14
1639755060000|2021-12-17 15:31:00|207498.6|207448.6|207497.9|207447.9|207502|207452|207497.9|207447.9|20
1639755070000|2021-12-17 15:31:10|207498.8|207448.8|207493.5|207443.5|207499.2|207449.2|207490.3|207440.3|33
1639755080000|2021-12-17 15:31:20|207494.9|207444.9|207460.1|207410.1|207498.7|207448.7|207408.2|207358.2|38
1639755090000|2021-12-17 15:31:30|207481|207431|207486.2|207436.2|207497.9|207447.9|207481|207431|31
1639755100000|2021-12-17 15:31:40|207539.1|207389.1|207532.4|207382.4|207539.3|207440.6|207480.6|207381.9|28
1639755110000|2021-12-17 15:31:50|207532.6|207382.6|207489|207439|207532.6|207457.6|207482|207382.6|32
1639755120000|2021-12-17 15:32:00|207490.9|207440.9|207484.1|207434.1|207492.3|207442.3|207483.9|207433.9|33
1639755130000|2021-12-17 15:32:10|207484.8|207434.8|207489.9|207439.9|207541.3|207442|207482.4|207391|35
1639755140000|2021-12-17 15:32:20|207489.5|207439.5|207478.5|207428.5|207493.5|207443.5|207478.5|207428.5|30
1639755150000|2021-12-17 15:32:30|207479.1|207429.1|207454.6|207404.6|207518|207429.1|207446.7|207349.2|37
1639755160000|2021-12-17 15:32:40|207454.4|207404.4|207430.1|207380.1|207503.8|207404.4|207430.1|207347.4|34
1639755170000|2021-12-17 15:32:50|207427.4|207377.4|207446.8|207396.8|207446.8|207396.8|207425.2|207375.2|36
1639755180000|2021-12-17 15:33:00|207446.9|207396.9|207454.5|207404.5|207488.6|207438.6|207430.5|207380.5|32
1639755190000|2021-12-17 15:33:10|207455.9|207405.9|207464.2|207414.2|207464.2|207414.2|207446.6|207396.6|34
1639755200000|2021-12-17 15:33:20|207464|207414|207443.4|207393.4|207468.7|207418.7|207443.4|207393.4|31
1639755210000|2021-12-17 15:33:30|207445.7|207395.7|207443.7|207393.7|207449.9|207399.9|207441.9|207391.9|32
1639755220000|2021-12-17 15:33:40|207446.5|207396.5|207483|207433|207490.7|207440.7|207445.8|207395.8|32
1639755230000|2021-12-17 15:33:50|207483.7|207433.7|207483.4|207433.4|207490.1|207440.1|207479.4|207429.4|36
1639755240000|2021-12-17 15:34:00|207486|207436|207441.1|207391.1|207532.7|207441.9|207437.2|207382.7|37
1639755250000|2021-12-17 15:34:10|207441.2|207391.2|207423.8|207373.8|207443.9|207393.9|207407.8|207357.8|38
1639755260000|2021-12-17 15:34:20|207421.1|207371.1|207410.1|207360.1|207457.6|207372.6|207405.1|207302.6|36
1639755270000|2021-12-17 15:34:30|207410.5|207360.5|207438.4|207388.4|207447.6|207397.6|207408|207358|33
1639755280000|2021-12-17 15:34:40|207441.7|207391.7|207451.2|207401.2|207462.8|207412.8|207441.7|207391.7|32
1639755290000|2021-12-17 15:34:50|207450.7|207400.7|207492.9|207442.9|207495.8|207445.8|207450.7|207400.7|36
1639755300000|2021-12-17 15:35:00|207489.7|207439.7|207461.6|207411.6|207489.7|207439.7|207444.4|207394.4|39
1639755310000|2021-12-17 15:35:10|207467|207417|207436|207386|207514.5|207425.6|207436|207363.7|30
1639755320000|2021-12-17 15:35:20|207436.9|207386.9|207445.7|207395.7|207448.5|207398.5|207428.2|207378.2|34
1639755330000|2021-12-17 15:35:30|207449.7|207399.7|207447.2|207397.2|207501|207421.8|207440.1|207346.6|40
1639755340000|2021-12-17 15:35:40|207445.8|207395.8|207443.6|207393.6|207506.1|207403.9|207426.5|207339.5|39
1639755350000|2021-12-17 15:35:50|207444.3|207394.3|207440.7|207390.7|207509.1|207400.8|207436.2|207346.1|39
1639755360000|2021-12-17 15:36:00|207442|207392|207411.6|207361.6|207499.3|207392.6|207410.7|207336.3|32
1639755370000|2021-12-17 15:36:10|207412.9|207362.9|207393.8|207343.8|207412.9|207362.9|207393.6|207343.6|34
1639755380000|2021-12-17 15:36:20|207394.5|207344.5|207414.1|207364.1|207470.9|207368.2|207390|207320.9|36
1639755390000|2021-12-17 15:36:30|207414.6|207364.6|207422.2|207372.2|207424.1|207374.1|207412.6|207362.6|34
1639755400000|2021-12-17 15:36:40|207422.7|207372.7|207394.3|207344.3|207451.4|207375.7|207380.5|207293.5|33
1639755410000|2021-12-17 15:36:50|207390.1|207340.1|207419.5|207269.5|207439.5|207341.1|207371|207266.8|30
1639755420000|2021-12-17 15:37:00|207421.4|207271.4|207367.5|207317.5|207423.2|207320|207359.7|207269.5|31
1639755430000|2021-12-17 15:37:10|207365.6|207315.6|207365.4|207315.4|207374.8|207324.8|207359.6|207309.6|34
1639755440000|2021-12-17 15:37:20|207368.3|207318.3|207380.9|207330.9|207389.7|207339.7|207365|207315|30
1639755450000|2021-12-17 15:37:30|207381|207331|207384.3|207334.3|207390.4|207340.4|207372.6|207322.6|32
1639755460000|2021-12-17 15:37:40|207383.4|207333.4|207401.6|207351.6|207405|207355|207381.4|207331.4|28
1639755470000|2021-12-17 15:37:50|207401.2|207351.2|207368.8|207318.8|207401.2|207351.2|207367.2|207317.2|33
1639755480000|2021-12-17 15:38:00|207368.4|207318.4|207391.4|207341.4|207391.4|207341.4|207368.1|207318.1|26
1639755490000|2021-12-17 15:38:10|207388.8|207338.8|207399.1|207349.1|207405|207355|207388.8|207338.8|32
1639755500000|2021-12-17 15:38:20|207398.6|207348.6|207402.5|207352.5|207403.1|207353.1|207398.6|207348.6|26
1639755510000|2021-12-17 15:38:30|207402.1|207352.1|207396.6|207346.6|207403|207353|207395.9|207345.9|17
1639755520000|2021-12-17 15:38:40|207397.6|207347.6|207402.2|207352.2|207404.1|207354.1|207397.6|207347.6|20
1639755530000|2021-12-17 15:38:50|207402.3|207352.3|207390.7|207340.7|207402.3|207352.3|207389.9|207339.9|25
1639755540000|2021-12-17 15:39:00|207391.7|207341.7|207392.2|207342.2|207392.2|207342.2|207387.5|207337.5|30
1639755550000|2021-12-17 15:39:10|207391.7|207341.7|207449.4|207299.4|207453.2|207343.4|207391.7|207294.4|22
1639755560000|2021-12-17 15:39:20|207390.8|207340.8|207365.8|207315.8|207391.4|207341.4|207356|207306|34
1639755570000|2021-12-17 15:39:30|207365.6|207315.6|207362.9|207312.9|207366.8|207316.8|207360.7|207310.7|23
1639755580000|2021-12-17 15:39:40|207362.5|207312.5|207363.8|207313.8|207364.4|207314.4|207360.8|207310.8|22
1639755590000|2021-12-17 15:39:50|207363.2|207313.2|207365|207315|207365.3|207315.3|207351.7|207301.7|28
1639755600000|2021-12-17 15:40:00|207366.1|207316.1|207357.6|207307.6|207366.5|207316.5|207356.1|207306.1|27
1639755610000|2021-12-17 15:40:10|207358.7|207308.7|207364.9|207314.9|207364.9|207314.9|207356.6|207306.6|21
1639755620000|2021-12-17 15:40:20|207362.3|207312.3|207365.1|207315.1|207366.7|207316.7|207358.9|207308.9|33
1639755630000|2021-12-17 15:40:30|207365|207315|207343.5|207293.5|207393.9|207315.6|207343.2|207243.9|32
1639755640000|2021-12-17 15:40:40|207344.3|207294.3|207329.3|207279.3|207344.3|207294.3|207328.4|207278.4|29
1639755650000|2021-12-17 15:40:50|207330.6|207280.6|207392.3|207242.3|207398.4|207292.3|207329.1|207242.3|26
1639755660000|2021-12-17 15:41:00|207333.3|207283.3|207348.3|207298.3|207392.5|207303.5|207331|207237.2|33
1639755670000|2021-12-17 15:41:10|207350.2|207300.2|207398.6|207348.6|207413|207363|207350.2|207300.2|35
1639755680000|2021-12-17 15:41:20|207399|207349|207405.8|207355.8|207407.8|207357.8|207397.5|207347.5|26
1639755690000|2021-12-17 15:41:30|207405.7|207355.7|207405.3|207355.3|207406|207356|207402.2|207352.2|28
1639755700000|2021-12-17 15:41:40|207404.3|207354.3|207407.5|207357.5|207407.5|207357.5|207404|207354|21
1639755710000|2021-12-17 15:41:50|207407.6|207357.6|207445.1|207395.1|207459.1|207409.1|207407.6|207357.6|26
1639755720000|2021-12-17 15:42:00|207447.4|207397.4|207412.5|207362.5|207447.4|207397.4|207412.5|207362.5|34
1639755730000|2021-12-17 15:42:10|207413.5|207363.5|207406|207356|207452.8|207363.5|207403.6|207299.5|30
1639755740000|2021-12-17 15:42:20|207404.6|207354.6|207412|207362|207412.2|207362.2|207399.7|207349.7|34
1639755750000|2021-12-17 15:42:30|207410.7|207360.7|207411.8|207361.8|207412.1|207362.1|207409.6|207359.6|32
1639755760000|2021-12-17 15:42:40|207413.3|207363.3|207411.1|207361.1|207418.3|207368.3|207408.8|207358.8|32
1639755770000|2021-12-17 15:42:50|207412|207362|207431.7|207381.7|207434.8|207384.8|207411.1|207361.1|25
1639755780000|2021-12-17 15:43:00|207457|207407|207445.5|207395.5|207457|207407|207443.9|207393.9|32
1639755790000|2021-12-17 15:43:10|207444.3|207394.3|207445.2|207395.2|207449.4|207399.4|207441.6|207391.6|32
1639755800000|2021-12-17 15:43:20|207444.6|207394.6|207448.4|207398.4|207448.4|207398.4|207443.5|207393.5|32
1639755810000|2021-12-17 15:43:30|207448.6|207398.6|207443.5|207393.5|207451.3|207401.3|207439.1|207389.1|34
1639755820000|2021-12-17 15:43:40|207444.8|207394.8|207456.5|207406.5|207457.1|207407.1|207444|207394|33
1639755830000|2021-12-17 15:43:50|207457.3|207407.3|207491.5|207441.5|207542.4|207446.6|207457.3|207392.4|32
1639755840000|2021-12-17 15:44:00|207494.5|207444.5|207490.9|207440.9|207540.5|207444.8|207485.9|207390.5|34
1639755850000|2021-12-17 15:44:10|207489.8|207439.8|207495.6|207445.6|207498.9|207448.9|207489.8|207439.8|26
1639755860000|2021-12-17 15:44:20|207493.7|207443.7|207496|207446|207499.5|207449.5|207491.7|207441.7|22
1639755870000|2021-12-17 15:44:30|207495.9|207445.9|207494.6|207444.6|207496.2|207446.2|207490.1|207440.1|26
1639755880000|2021-12-17 15:44:40|207496.4|207446.4|207494.3|207444.3|207496.4|207446.4|207492.8|207442.8|26
1639755890000|2021-12-17 15:44:50|207493.9|207443.9|207504.3|207454.3|207555.1|207456.4|207493.5|207395.7|29
1639755900000|2021-12-17 15:45:00|207504.4|207454.4|207547.1|207497.1|207551.3|207501.3|207504.2|207454.2|28
1639755910000|2021-12-17 15:45:10|207545.4|207495.4|207503.6|207453.6|207545.9|207495.9|207498.8|207448.8|28
1639755920000|2021-12-17 15:45:20|207502.7|207452.7|207438.6|207388.6|207502.7|207452.7|207414.8|207364.8|34
1639755930000|2021-12-17 15:45:30|207441.6|207391.6|207428.7|207378.7|207493.2|207405.5|207421.4|207338.2|38
1639755940000|2021-12-17 15:45:40|207427.8|207377.8|207423.7|207373.7|207428.2|207378.2|207422.7|207372.7|29
1639755950000|2021-12-17 15:45:50|207424.2|207374.2|207402.8|207352.8|207476.1|207374.2|207401.5|207316.1|28
1639755960000|2021-12-17 15:46:00|207405.1|207355.1|207413.5|207363.5|207467.9|207372.1|207404.8|207316|34
1639755970000|2021-12-17 15:46:10|207413.8|207363.8|207416.8|207366.8|207419.6|207369.6|207411.7|207361.7|28
1639755980000|2021-12-17 15:46:20|207417.1|207367.1|207419.2|207369.2|207420.4|207370.4|207415.9|207365.9|28
1639755990000|2021-12-17 15:46:30|207416.4|207366.4|207537.5|207387.5|207558.3|207408.3|207414.3|207364.3|23
1639756000000|2021-12-17 15:46:40|207536.4|207386.4|207505.4|207355.4|207538.9|207388.9|207505.4|207355.4|35
1639756010000|2021-12-17 15:46:50|207509.7|207359.7|207463.9|207413.9|207536.6|207425|207463.7|207356|37
1639756020000|2021-12-17 15:47:00|207470.8|207420.8|207462.3|207412.3|207470.8|207420.8|207460.4|207410.4|25
1639756030000|2021-12-17 15:47:10|207461.2|207411.2|207461.9|207411.9|207463.1|207413.1|207459.7|207409.7|17
1639756040000|2021-12-17 15:47:20|207462.7|207412.7|207503.7|207353.7|207512.9|207413.2|207462.4|207351|27
1639756050000|2021-12-17 15:47:30|207498.8|207348.8|207486.8|207436.8|207548|207444.1|207486.8|207348.8|34
1639756060000|2021-12-17 15:47:40|207488.8|207438.8|207485.4|207335.4|207495.2|207443.7|207441.4|207335.4|31
1639756070000|2021-12-17 15:47:50|207437.2|207387.2|207414.5|207364.5|207469.5|207387.2|207402.6|207313.8|35
1639756080000|2021-12-17 15:48:00|207420.3|207370.3|207495.9|207345.9|207502.3|207370.3|207420.3|207313.1|33
1639756090000|2021-12-17 15:48:10|207495.2|207345.2|207452.1|207402.1|207506.3|207402.1|207446.9|207343.5|33
1639756100000|2021-12-17 15:48:20|207451.9|207401.9|207426.5|207376.5|207505.1|207402.7|207423.5|207326.1|38
1639756110000|2021-12-17 15:48:30|207426.1|207376.1|207443|207393|207496.6|207407.7|207426.1|207346.6|36
1639756120000|2021-12-17 15:48:40|207446|207396|207466.4|207316.4|207474.2|207396|207414.4|207312.6|34
1639756130000|2021-12-17 15:48:50|207467.3|207317.3|207463|207313|207473.9|207368|207416.7|207313|29
1639756140000|2021-12-17 15:49:00|207463.4|207313.4|207406.1|207356.1|207464.6|207359.9|207402.6|207312.3|27
1639756150000|2021-12-17 15:49:10|207403.3|207353.3|207460.4|207310.4|207466.5|207366.9|207403.3|207309.7|38
1639756160000|2021-12-17 15:49:20|207406.4|207356.4|207428|207278|207428|207358.8|207401.8|207278|29
1639756170000|2021-12-17 15:49:30|207374.8|207324.8|207397.5|207347.5|207445.8|207350|207374.8|207282.2|31
1639756180000|2021-12-17 15:49:40|207393.6|207343.6|207362.3|207312.3|207437.9|207349.3|207361.8|207264.2|35
1639756190000|2021-12-17 15:49:50|207362.1|207312.1|207365.6|207315.6|207367.9|207317.9|207360.9|207310.9|35
1639756200000|2021-12-17 15:50:00|207366.6|207316.6|207413.1|207263.1|207415.5|207317|207363.2|207262.3|26
1639756210000|2021-12-17 15:50:10|207413.7|207263.7|207442.6|207292.6|207445.5|207346.6|207382.2|207263.6|26
1639756220000|2021-12-17 15:50:20|207442.3|207292.3|207388.9|207338.9|207444.3|207339.7|207387.8|207287.6|32
1639756230000|2021-12-17 15:50:30|207388.6|207338.6|207391.8|207341.8|207443.5|207345.5|207386.8|207288.9|28
1639756240000|2021-12-17 15:50:40|207391.3|207341.3|207442.3|207292.3|207446.5|207341.3|207387.9|207287.3|23
1639756250000|2021-12-17 15:50:50|207443.3|207293.3|207387.4|207337.4|207443.3|207341.9|207386.2|207291|24
1639756260000|2021-12-17 15:51:00|207388.3|207338.3|207393.5|207343.5|207435.5|207347.7|207383.4|207280.2|36
1639756270000|2021-12-17 15:51:10|207392.7|207342.7|207399.7|207349.7|207457.5|207350.4|207392|207290.8|38
1639756280000|2021-12-17 15:51:20|207399.3|207349.3|207449.8|207299.8|207450.4|207349.3|207395|207295.6|27
1639756290000|2021-12-17 15:51:30|207449.5|207299.5|207398.5|207348.5|207449.5|207349|207398.5|207294.6|24
1639756300000|2021-12-17 15:51:40|207398.6|207348.6|207447.1|207297.1|207447.4|207348.6|207395.6|207293.1|24
1639756310000|2021-12-17 15:51:50|207447.2|207297.2|207446.8|207296.8|207447.2|207348.2|207396.4|207295.3|20
1639756320000|2021-12-17 15:52:00|207446.5|207296.5|207441.7|207291.7|207448.5|207349.1|207390.8|207289.9|34
1639756330000|2021-12-17 15:52:10|207441.3|207291.3|207356.8|207306.8|207444.1|207345.8|207348.8|207266.1|32
1639756340000|2021-12-17 15:52:20|207356|207306|207352.9|207302.9|207356|207306|207348.1|207298.1|36
1639756350000|2021-12-17 15:52:30|207355.9|207305.9|207463.6|207313.6|207465.7|207315.7|207352.7|207253.2|39
1639756360000|2021-12-17 15:52:40|207464.5|207314.5|207455.3|207305.3|207464.5|207314.5|207453.4|207303.4|37
1639756370000|2021-12-17 15:52:50|207450.4|207300.4|207462.3|207312.3|207464.4|207314.4|207450.4|207300.4|33
1639756380000|2021-12-17 15:53:00|207452|207302|207458.9|207308.9|207462.3|207355.4|207401|207301.3|37
1639756390000|2021-12-17 15:53:10|207456.1|207306.1|207456.7|207306.7|207458.6|207308.6|207454|207304|27
1639756400000|2021-12-17 15:53:20|207457.5|207307.5|207407.3|207357.3|207459.2|207358.1|207407.3|207306.3|22
1639756410000|2021-12-17 15:53:30|207406.3|207356.3|207407.9|207357.9|207407.9|207357.9|207400.5|207350.5|31
1639756420000|2021-12-17 15:53:40|207408.3|207358.3|207406.1|207356.1|207408.6|207358.6|207404.9|207354.9|25
1639756430000|2021-12-17 15:53:50|207406.2|207356.2|207406.1|207356.1|207408.3|207358.3|207404.5|207354.5|30
1639756440000|2021-12-17 15:54:00|207405.6|207355.6|207404.6|207354.6|207406.5|207356.5|207401.4|207351.4|29
1639756450000|2021-12-17 15:54:10|207404.5|207354.5|207480.6|207330.6|207483.5|207387.5|207403.3|207302.1|33
1639756460000|2021-12-17 15:54:20|207485.6|207335.6|207407.5|207357.5|207485.6|207389.7|207406|207335.6|35
1639756470000|2021-12-17 15:54:30|207411.7|207361.7|207413.1|207363.1|207460.1|207363.9|207401.2|207303.1|32
1639756480000|2021-12-17 15:54:40|207414.6|207364.6|207416.8|207366.8|207465.2|207367.8|207409.3|207310.5|36
1639756490000|2021-12-17 15:54:50|207417.7|207367.7|207468|207318|207470.9|207367.7|207407.9|207309.3|32
1639756500000|2021-12-17 15:55:00|207469.9|207319.9|207458.6|207308.6|207469.9|207370.3|207406.5|207305.7|37
1639756510000|2021-12-17 15:55:10|207458.7|207308.7|207463.2|207313.2|207464.4|207314.4|207458|207308|32
1639756520000|2021-12-17 15:55:20|207464|207314|207507.8|207357.8|207508.9|207403|207415.1|207312.6|37
1639756530000|2021-12-17 15:55:30|207508.4|207358.4|207503.6|207353.6|207508.4|207358.4|207501.5|207351.5|34
1639756540000|2021-12-17 15:55:40|207503.8|207353.8|207502.9|207352.9|207506.4|207356.4|207496.4|207346.4|30
1639756550000|2021-12-17 15:55:50|207497.8|207347.8|207501.5|207351.5|207503.7|207400.8|207448.5|207343.2|39
1639756560000|2021-12-17 15:56:00|207450.4|207400.4|207498.2|207348.2|207514.6|207410.2|207449.1|207345.1|39
1639756570000|2021-12-17 15:56:10|207501.2|207351.2|207505.4|207355.4|207506.7|207406.2|207454.8|207347.1|39
1639756580000|2021-12-17 15:56:20|207513.4|207363.4|207579.2|207429.2|207579.2|207468.3|207461|207356.9|36
1639756590000|2021-12-17 15:56:30|207525.1|207475.1|207564.9|207414.9|207572.6|207475.1|207521.4|207413.9|32
1639756600000|2021-12-17 15:56:40|207566.4|207416.4|207513.3|207463.3|207568.6|207464.6|207509.4|207411.8|28
1639756610000|2021-12-17 15:56:50|207514.2|207464.2|207447.3|207397.3|207541|207464.2|207447.3|207352.8|34
1639756620000|2021-12-17 15:57:00|207452.8|207402.8|207499.7|207349.7|207503.6|207403.9|207452.8|207348.8|29
1639756630000|2021-12-17 15:57:10|207447.7|207397.7|207421.4|207371.4|207486|207400.2|207421.4|207321.8|35
1639756640000|2021-12-17 15:57:20|207423.7|207373.7|207468.9|207318.9|207471.6|207374.9|207419.3|207310.9|38
1639756650000|2021-12-17 15:57:30|207416.6|207366.6|207389.7|207339.7|207416.6|207366.6|207389|207339|38
1639756660000|2021-12-17 15:57:40|207390.4|207340.4|207387.5|207337.5|207406.4|207356.4|207387.2|207337.2|35
1639756670000|2021-12-17 15:57:50|207389.7|207339.7|207423|207273|207442.3|207346.1|207375.7|207273|38
1639756680000|2021-12-17 15:58:00|207424.2|207274.2|207379.7|207329.7|207434.6|207334.8|207357.6|207269.1|39
1639756690000|2021-12-17 15:58:10|207376.7|207326.7|207450.8|207300.8|207455.6|207348.3|207374.9|207291.9|38
1639756700000|2021-12-17 15:58:20|207451.1|207301.1|207350.9|207300.9|207451.1|207348.4|207350.9|207258.3|35
1639756710000|2021-12-17 15:58:30|207353.5|207303.5|207337.7|207287.7|207404|207307.9|207337.7|207235.9|37
1639756720000|2021-12-17 15:58:40|207338.4|207288.4|207340.1|207290.1|207342.7|207292.7|207317.7|207267.7|36
1639756730000|2021-12-17 15:58:50|207337.9|207287.9|207371|207321|207381.9|207331.9|207337.9|207287.9|40
1639756740000|2021-12-17 15:59:00|207365.2|207315.2|207368.7|207318.7|207380.3|207330.3|207355|207305|37
1639756750000|2021-12-17 15:59:10|207368.3|207318.3|207335.7|207285.7|207388.6|207338.6|207322.4|207272.4|37
1639756760000|2021-12-17 15:59:20|207336.3|207286.3|207307.6|207257.6|207336.3|207286.3|207302.3|207252.3|35
1639756770000|2021-12-17 15:59:30|207311.5|207261.5|207428.4|207278.4|207433.2|207340.9|207299.9|207249.9|40
1639756780000|2021-12-17 15:59:40|207428.9|207278.9|207368.9|207318.9|207428.9|207319.3|207359.9|207274.1|38
1639756790000|2021-12-17 15:59:50|207417.9|207267.9|207437.9|207287.9|207442.9|207342.3|207382.3|207263.2|37
1639756800000|2021-12-17 16:00:00|207438.7|207288.7|207384.1|207334.1|207444.3|207344.8|207381.9|207288.7|38
1639756810000|2021-12-17 16:00:10|207387.1|207337.1|207380.7|207330.7|207431.9|207337.1|207376.9|207281.5|35
1639756820000|2021-12-17 16:00:20|207380.6|207330.6|207431.4|207281.4|207433.1|207334|207375.9|207278.7|34
1639756830000|2021-12-17 16:00:30|207432.2|207282.2|207363.2|207313.2|207432.2|207327.5|207360.2|207276.2|36
1639756840000|2021-12-17 16:00:40|207364|207314|207381.2|207331.2|207385.9|207335.9|207364|207314|36
1639756850000|2021-12-17 16:00:50|207378.5|207328.5|207380.6|207330.6|207431.7|207331|207371.5|207274.8|35
1639756860000|2021-12-17 16:01:00|207374.6|207324.6|207427.5|207277.5|207427.5|207330.1|207371.2|207277.5|34
1639756870000|2021-12-17 16:01:10|207425.7|207275.7|207336.6|207286.6|207426.5|207329.3|207336.6|207242.6|38
1639756880000|2021-12-17 16:01:20|207333.7|207283.7|207335.8|207285.8|207380.3|207290.8|207330.5|207230.3|35
1639756890000|2021-12-17 16:01:30|207330|207280|207283.8|207233.8|207330|207280|207280.5|207230.5|40
1639756900000|2021-12-17 16:01:40|207284.6|207234.6|207324.5|207274.5|207324.5|207274.5|207284.6|207234.6|32
1639756910000|2021-12-17 16:01:50|207323.9|207273.9|207325.2|207275.2|207332.4|207282.4|207322.1|207272.1|38
1639756920000|2021-12-17 16:02:00|207323.7|207273.7|207335.8|207285.8|207392|207292.2|207316.8|207226.5|36
1639756930000|2021-12-17 16:02:10|207334.2|207284.2|207304.4|207254.4|207360.7|207284.2|207289|207196.8|36
1639756940000|2021-12-17 16:02:20|207304.2|207254.2|207292.5|207242.5|207362.5|207255.3|207287.6|207203.7|37
1639756950000|2021-12-17 16:02:30|207277.7|207227.7|207326.1|207176.1|207328.1|207229.9|207272.7|207173.7|37
1639756960000|2021-12-17 16:02:40|207346.5|207196.5|207362.2|207212.2|207363.9|207253.1|207300.5|207196.5|35
1639756970000|2021-12-17 16:02:50|207362.1|207212.1|207445.6|207295.6|207477.7|207327.7|207362.1|207212.1|35
1639756980000|2021-12-17 16:03:00|207439|207289|207454.2|207304.2|207455|207305|207437.3|207287.3|37
1639756990000|2021-12-17 16:03:10|207454.6|207304.6|207505.9|207355.9|207507.9|207357.9|207454.6|207304.6|31
1639757000000|2021-12-17 16:03:20|207515.7|207365.7|207485.9|207335.9|207515.7|207365.7|207477.4|207327.4|39
1639757010000|2021-12-17 16:03:30|207489.7|207339.7|207494.7|207344.7|207504.9|207354.9|207486.3|207336.3|34
1639757020000|2021-12-17 16:03:40|207493.6|207343.6|207489.8|207339.8|207504.7|207393.1|207443.1|207335.9|36
1639757030000|2021-12-17 16:03:50|207495.1|207345.1|207489.4|207339.4|207495.1|207345.1|207485.9|207335.9|33
1639757040000|2021-12-17 16:04:00|207489.1|207339.1|207451.7|207301.7|207490.4|207369.7|207419.7|207298.9|33
1639757050000|2021-12-17 16:04:10|207453.7|207303.7|207453.2|207303.2|207464.2|207358.9|207408.9|207301|36
1639757060000|2021-12-17 16:04:20|207454.3|207304.3|207471.9|207321.9|207473.3|207370.4|207420.4|207304.3|37
1639757070000|2021-12-17 16:04:30|207472|207322|207479.3|207329.3|207485.8|207381|207427.3|207322|37
1639757080000|2021-12-17 16:04:40|207478.4|207328.4|207481.3|207331.3|207490.9|207340.9|207478.4|207328.4|37
1639757090000|2021-12-17 16:04:50|207470.3|207320.3|207496.6|207346.6|207496.6|207346.6|207468.4|207318.4|37
1639757100000|2021-12-17 16:05:00|207494.9|207344.9|207497.2|207347.2|207501.5|207391|207439.7|207338.4|37
1639757110000|2021-12-17 16:05:10|207494.1|207344.1|207463.3|207313.3|207496.4|207346.4|207458.9|207308.9|31
1639757120000|2021-12-17 16:05:20|207463.4|207313.4|207441.7|207391.7|207491.8|207396.2|207441.7|207311.8|32
1639757130000|2021-12-17 16:05:30|207494.5|207344.5|207490.6|207340.6|207494.5|207344.5|207489.5|207339.5|25
1639757140000|2021-12-17 16:05:40|207489.2|207339.2|207493.8|207343.8|207497|207347|207489.2|207339.2|22
1639757150000|2021-12-17 16:05:50|207493.4|207343.4|207494.3|207344.3|207496.3|207346.3|207490.8|207340.8|27
1639757160000|2021-12-17 16:06:00|207495.4|207345.4|207489.2|207339.2|207496.8|207346.8|207484.8|207334.8|33
1639757170000|2021-12-17 16:06:10|207490.6|207340.6|207492.9|207342.9|207493.9|207343.9|207489.1|207339.1|32
1639757180000|2021-12-17 16:06:20|207492.1|207342.1|207492.5|207342.5|207497.7|207347.7|207489.2|207339.2|31
1639757190000|2021-12-17 16:06:30|207492.6|207342.6|207484.3|207334.3|207493.3|207343.3|207482.1|207332.1|32
1639757200000|2021-12-17 16:06:40|207483.7|207333.7|207485.7|207335.7|207493.1|207343.1|207482|207332|33
1639757210000|2021-12-17 16:06:50|207486|207336|207481|207331|207490.4|207340.4|207472.6|207322.6|37
1639757220000|2021-12-17 16:07:00|207480.2|207330.2|207437.9|207387.9|207491.7|207388.1|207423.8|207325.4|34
1639757230000|2021-12-17 16:07:10|207437.7|207387.7|207441.7|207391.7|207490.1|207391.9|207434.4|207335.7|29
1639757240000|2021-12-17 16:07:20|207437.4|207387.4|207485.3|207335.3|207489.5|207390.6|207436.7|207333.8|33
1639757250000|2021-12-17 16:07:30|207488.1|207338.1|207491.8|207341.8|207498.8|207396.7|207435.1|207333.9|35
1639757260000|2021-12-17 16:07:40|207489.8|207339.8|207494.6|207344.6|207498.9|207395.1|207442.6|207339.8|29
1639757270000|2021-12-17 16:07:50|207493.9|207343.9|207499.4|207349.4|207500.8|207350.8|207492.1|207342.1|25
1639757280000|2021-12-17 16:08:00|207499.5|207349.5|207494.4|207344.4|207499.8|207349.8|207487.4|207337.4|27
1639757290000|2021-12-17 16:08:10|207495|207345|207490.2|207340.2|207495.4|207392.9|207437.7|207339.2|34
1639757300000|2021-12-17 16:08:20|207487.3|207337.3|207489.8|207339.8|207491.9|207397.8|207427.4|207337.3|22
1639757310000|2021-12-17 16:08:30|207490.6|207340.6|207430.4|207380.4|207490.6|207385.5|207423.4|207338.9|32
1639757320000|2021-12-17 16:08:40|207430.1|207380.1|207434.9|207384.9|207444.5|207394.5|207429.4|207379.4|29
1639757330000|2021-12-17 16:08:50|207434.6|207384.6|207430.4|207380.4|207436.1|207386.1|207430.4|207380.4|25
1639757340000|2021-12-17 16:09:00|207430.3|207380.3|207397.7|207347.7|207446.8|207385.2|207391.7|207296|34
1639757350000|2021-12-17 16:09:10|207393.1|207343.1|207398.5|207348.5|207400.8|207350.8|207393.1|207343.1|26
1639757360000|2021-12-17 16:09:20|207399.2|207349.2|207447.1|207297.1|207447.3|207349.2|207392.7|207296|26
1639757370000|2021-12-17 16:09:30|207447.5|207297.5|207449.7|207299.7|207450.8|207350.5|207396.8|207297.5|22
1639757380000|2021-12-17 16:09:40|207449.5|207299.5|207451.8|207301.8|207453.9|207303.9|207449.4|207299.4|20
1639757390000|2021-12-17 16:09:50|207452.5|207302.5|207400.1|207350.1|207454.5|207350.1|207400.1|207302.1|22
1639757400000|2021-12-17 16:10:00|207400.4|207350.4|207387.2|207337.2|207450.7|207350.4|207387.2|207298.9|34
1639757410000|2021-12-17 16:10:10|207386.7|207336.7|207395.7|207345.7|207396.9|207346.9|207386.7|207336.7|24
1639757420000|2021-12-17 16:10:20|207394.2|207344.2|207396.9|207346.9|207447.2|207350.7|207392.2|207293.3|21
1639757430000|2021-12-17 16:10:30|207395.2|207345.2|207446.7|207296.7|207448.4|207345.6|207394|207293.8|36
1639757440000|2021-12-17 16:10:40|207447|207297|207403.5|207353.5|207447|207353.5|207396.5|207297|17
1639757450000|2021-12-17 16:10:50|207403.9|207353.9|207389|207339|207403.9|207353.9|207384.9|207334.9|31
1639757460000|2021-12-17 16:11:00|207390.3|207340.3|207384.5|207334.5|207440.7|207342.1|207381.7|207286|35
1639757470000|2021-12-17 16:11:10|207383.8|207333.8|207320.4|207270.4|207383.8|207333.8|207320|207214.8|35
1639757480000|2021-12-17 16:11:20|207321.2|207271.2|207365.3|207215.3|207372.3|207271.2|207318.2|207213.8|31
1639757490000|2021-12-17 16:11:30|207364.5|207214.5|207394.7|207244.7|207394.7|207244.7|207364.5|207214.5|27
1639757500000|2021-12-17 16:11:40|207394.3|207244.3|207382|207232|207394.4|207244.4|207382|207232|37
1639757510000|2021-12-17 16:11:50|207382.4|207232.4|207278.2|207228.2|207384.5|207283.9|207277.1|207177.6|34
1639757520000|2021-12-17 16:12:00|207278.9|207228.9|207214|207164|207305.4|207228.9|207199.7|207104.2|38
1639757530000|2021-12-17 16:12:10|207215.6|207165.6|207215.1|207165.1|207221.2|207171.2|207207.3|207157.3|36
1639757540000|2021-12-17 16:12:20|207215.5|207165.5|207218.2|207168.2|207220.8|207170.8|207214.9|207164.9|26
1639757550000|2021-12-17 16:12:30|207217.4|207167.4|207266.1|207116.1|207267|207169.7|207215.7|207116|26
1639757560000|2021-12-17 16:12:40|207216.5|207166.5|207215.1|207165.1|207216.7|207166.7|207210.4|207160.4|24
1639757570000|2021-12-17 16:12:50|207215.4|207165.4|207261.7|207111.7|207263.8|207166.7|207213.7|207111.7|18
1639757580000|2021-12-17 16:13:00|207262.8|207112.8|207267|207117|207269|207119|207262.8|207112.8|21
1639757590000|2021-12-17 16:13:10|207268.1|207118.1|207264.3|207114.3|207268.7|207118.7|207263|207113|24
1639757600000|2021-12-17 16:13:20|207263.8|207113.8|207289.8|207139.8|207290.6|207178.3|207213.6|207113.8|35
1639757610000|2021-12-17 16:13:30|207228.7|207178.7|207267.5|207117.5|207290.5|207188.6|207216.4|207117.4|37
1639757620000|2021-12-17 16:13:40|207268.9|207118.9|207225.3|207175.3|207294.1|207193.1|207225.3|207116.7|33
1639757630000|2021-12-17 16:13:50|207226|207176|207216.7|207066.7|207275.2|207176.2|207164.5|207066.7|34
1639757640000|2021-12-17 16:14:00|207223.1|207073.1|207230.2|207080.2|207236|207134|207181.3|207065.7|28
1639757650000|2021-12-17 16:14:10|207232.2|207082.2|207233.6|207083.6|207237.7|207127.8|207175.1|207076.5|31
1639757660000|2021-12-17 16:14:20|207233.9|207083.9|207294.6|207144.6|207299.4|207149.4|207231.6|207081.6|34
1639757670000|2021-12-17 16:14:30|207293.6|207143.6|207317.6|207167.6|207321.2|207171.2|207290.3|207140.3|36
1639757680000|2021-12-17 16:14:40|207316.8|207166.8|207343.5|207193.5|207363|207249.2|207299.2|207166.8|36
1639757690000|2021-12-17 16:14:50|207339.8|207189.8|207328.3|207178.3|207343.2|207193.2|207322.9|207172.9|37
1639757700000|2021-12-17 16:15:00|207323.6|207173.6|207345.9|207195.9|207352.2|207202.2|207323.6|207173.6|30
1639757710000|2021-12-17 16:15:10|207286.2|207236.2|207341.2|207191.2|207343.6|207241.1|207261.5|207164.6|35
1639757720000|2021-12-17 16:15:20|207341.9|207191.9|207283.7|207233.7|207341.9|207235.3|207278.5|207177.1|32
1639757730000|2021-12-17 16:15:30|207283.9|207233.9|207282.8|207232.8|207288.7|207238.7|207282.8|207232.8|27
1639757740000|2021-12-17 16:15:40|207281.9|207231.9|207287.4|207237.4|207288.2|207238.2|207279.6|207229.6|30
1639757750000|2021-12-17 16:15:50|207287.5|207237.5|207283.2|207233.2|207334.6|207239.9|207277.9|207184.6|36
1639757760000|2021-12-17 16:16:00|207281.4|207231.4|207283.5|207233.5|207286.1|207236.1|207280.8|207230.8|30
1639757770000|2021-12-17 16:16:10|207283.3|207233.3|207242.4|207192.4|207290.8|207233.3|207235.3|207139.5|37
1639757780000|2021-12-17 16:16:20|207241.9|207191.9|207236.9|207186.9|207242.6|207192.6|207231.8|207181.8|36
1639757790000|2021-12-17 16:16:30|207236|207186|207201.5|207151.5|207260.3|207187.5|207200.2|207105.6|30
1639757800000|2021-12-17 16:16:40|207200.2|207150.2|207195.9|207145.9|207203.4|207153.4|207195.8|207145.8|32
1639757810000|2021-12-17 16:16:50|207196.7|207146.7|207198.3|207148.3|207201.6|207151.6|207190.9|207140.9|28
1639757820000|2021-12-17 16:17:00|207199.5|207149.5|207321.5|207171.5|207327.9|207177.9|207196.7|207146.7|22
1639757830000|2021-12-17 16:17:10|207323.9|207173.9|207304.1|207254.1|207339.8|207255.4|207265.9|207170.4|36
1639757840000|2021-12-17 16:17:20|207304.3|207254.3|207299.7|207249.7|207367.7|207259.2|207289.2|207193.9|39
1639757850000|2021-12-17 16:17:30|207300.2|207250.2|207291.3|207241.3|207300.6|207250.6|207291.3|207241.3|31
1639757860000|2021-12-17 16:17:40|207293.4|207243.4|207299.6|207249.6|207314.5|207264.5|207293.4|207243.4|28
1639757870000|2021-12-17 16:17:50|207299.9|207249.9|207295.5|207245.5|207299.9|207249.9|207293.4|207243.4|24
1639757880000|2021-12-17 16:18:00|207293.5|207243.5|207340.5|207190.5|207351.7|207250.1|207286.7|207190.5|33
1639757890000|2021-12-17 16:18:10|207334|207184|207288.3|207238.3|207334|207245.5|207283.1|207184|32
1639757900000|2021-12-17 16:18:20|207280.6|207230.6|207286|207236|207334.4|207237.1|207280.6|207182.7|26
1639757910000|2021-12-17 16:18:30|207286.7|207236.7|207285.2|207235.2|207287.1|207237.1|207283.7|207233.7|25
1639757920000|2021-12-17 16:18:40|207285.7|207235.7|207321|207271|207323.7|207273.7|207284.3|207234.3|31
1639757930000|2021-12-17 16:18:50|207319.9|207269.9|207320.2|207270.2|207320.7|207270.7|207313.5|207263.5|30
1639757940000|2021-12-17 16:19:00|207320.3|207270.3|207320|207270|207323.5|207273.5|207317.2|207267.2|28
1639757950000|2021-12-17 16:19:10|207320.1|207270.1|207371.2|207221.2|207371.2|207273.9|207311|207212.3|28
1639757960000|2021-12-17 16:19:20|207371.1|207221.1|207371.6|207221.6|207373.4|207223.4|207371|207221|24
1639757970000|2021-12-17 16:19:30|207371.8|207221.8|207298.4|207248.4|207371.9|207250.5|207298.4|207219.8|20
1639757980000|2021-12-17 16:19:40|207297.5|207247.5|207317.1|207167.1|207321.7|207247.6|207279.3|207167.1|33
1639757990000|2021-12-17 16:19:50|207262.5|207212.5|207315.2|207165.2|207316.6|207216.9|207262.5|207162.2|27
1639758000000|2021-12-17 16:20:00|207314.9|207164.9|207267.9|207217.9|207318.4|207222|207267.7|207164.9|30
1639758010000|2021-12-17 16:20:10|207267.6|207217.6|207268|207218|207322.6|207224|207263.6|207168.2|27
1639758020000|2021-12-17 16:20:20|207268.2|207218.2|207263.3|207213.3|207315.6|207222.1|207257.5|207165.5|36
1639758030000|2021-12-17 16:20:30|207263.6|207213.6|207267.2|207217.2|207275.5|207225.5|207238.6|207188.6|33
1639758040000|2021-12-17 16:20:40|207268.3|207218.3|207271|207221|207275|207225|207268.3|207218.3|22
1639758050000|2021-12-17 16:20:50|207267.8|207217.8|207261.7|207211.7|207272.3|207222.3|207261.7|207211.7|26
1639758060000|2021-12-17 16:21:00|207261.4|207211.4|207255|207205|207262.2|207212.2|207252.3|207202.3|27
1639758070000|2021-12-17 16:21:10|207255.6|207205.6|207257.9|207207.9|207261.8|207211.8|207255.1|207205.1|35
1639758080000|2021-12-17 16:21:20|207257.8|207207.8|207348.1|207298.1|207379|207298.1|207257.6|207207.6|29
1639758090000|2021-12-17 16:21:30|207344.8|207294.8|207315.5|207265.5|207389.1|207299.4|207305.7|207234.9|30
1639758100000|2021-12-17 16:21:40|207314.3|207264.3|207299.3|207249.3|207351.4|207264.3|207294.4|207199.9|33
1639758110000|2021-12-17 16:21:50|207284.1|207234.1|207305.7|207255.7|207305.7|207255.7|207284.1|207234.1|32
1639758120000|2021-12-17 16:22:00|207305.5|207255.5|207344|207194|207344.4|207255.5|207283.4|207186.1|29
1639758130000|2021-12-17 16:22:10|207344.2|207194.2|207330.9|207180.9|207344.2|207194.2|207330.9|207180.9|31
1639758140000|2021-12-17 16:22:20|207336|207186|207286.3|207236.3|207339.1|207236.3|207281.3|207175.2|38
1639758150000|2021-12-17 16:22:30|207286.8|207236.8|207289.6|207239.6|207289.6|207239.6|207284.8|207234.8|26
1639758160000|2021-12-17 16:22:40|207288.8|207238.8|207282.8|207232.8|207315|207239|207250.3|207159.7|37
1639758170000|2021-12-17 16:22:50|207288.5|207238.5|207253.4|207203.4|207288.7|207238.7|207249.6|207199.6|24
1639758180000|2021-12-17 16:23:00|207256.1|207206.1|207244.4|207194.4|207258.1|207208.1|207224|207174|36
1639758190000|2021-12-17 16:23:10|207245.1|207195.1|207243.4|207193.4|207294.8|207196.3|207233.1|207140.7|37
1639758200000|2021-12-17 16:23:20|207244.3|207194.3|207244.1|207194.1|207248.1|207198.1|207239.3|207189.3|32
1639758210000|2021-12-17 16:23:30|207246|207196|207278.5|207128.5|207278.5|207196.1|207224.9|207128.5|29
1639758220000|2021-12-17 16:23:40|207279|207129|207248.1|207198.1|207312.8|207212.6|207242.7|207129|31
1639758230000|2021-12-17 16:23:50|207248.5|207198.5|207292.8|207142.8|207299.4|207220.4|207248.3|207140.5|32
1639758240000|2021-12-17 16:24:00|207292.3|207142.3|207312.1|207162.1|207325.1|207230.7|207256.4|207142.3|38
1639758250000|2021-12-17 16:24:10|207316.1|207166.1|207267.3|207217.3|207327.2|207223.6|207265.7|207163.7|34
1639758260000|2021-12-17 16:24:20|207268|207218|207240.5|207190.5|207325.4|207218|207238.9|207165.4|37
1639758270000|2021-12-17 16:24:30|207238.1|207188.1|207230.9|207180.9|207246.3|207196.3|207214.2|207164.2|33
1639758280000|2021-12-17 16:24:40|207229.4|207179.4|207238|207188|207238.8|207188.8|207216.9|207166.9|25
1639758290000|2021-12-17 16:24:50|207238.2|207188.2|207239.5|207189.5|207240.6|207190.6|207234.1|207184.1|17
1639758300000|2021-12-17 16:25:00|207239|207189|207263.2|207213.2|207273.3|207223.3|207238.6|207188.6|38
1639758310000|2021-12-17 16:25:10|207262.7|207212.7|207281.4|207231.4|207283.6|207233.6|207262.7|207212.7|35
1639758320000|2021-12-17 16:25:20|207282.2|207232.2|207306.3|207256.3|207309.3|207259.3|207277.3|207227.3|27
1639758330000|2021-12-17 16:25:30|207343.1|207293.1|207348.3|207298.3|207402.5|207303.7|207306.5|207252.5|29
1639758340000|2021-12-17 16:25:40|207348.9|207298.9|207422.2|207372.2|207425.9|207375.9|207348.1|207298.1|38
1639758350000|2021-12-17 16:25:50|207416|207366|207383.5|207333.5|207416|207366|207381.6|207331.6|35
1639758360000|2021-12-17 16:26:00|207383.4|207333.4|207389|207339|207389.7|207339.7|207383.4|207333.4|22
1639758370000|2021-12-17 16:26:10|207422.8|207372.8|207411.8|207361.8|207464.3|207372.8|207402.3|207311.2|29
1639758380000|2021-12-17 16:26:20|207412.3|207362.3|207413.1|207363.1|207413.4|207363.4|207412.3|207362.3|9
1639758390000|2021-12-17 16:26:30|207413|207363|207411.8|207361.8|207413.8|207363.8|207411.2|207361.2|18
1639758400000|2021-12-17 16:26:40|207412|207362|207407.1|207357.1|207412.3|207362.3|207405|207355|19
1639758410000|2021-12-17 16:26:50|207397.8|207347.8|207438.5|207288.5|207439|207349.6|207383.2|207284.4|29
1639758420000|2021-12-17 16:27:00|207384.4|207334.4|207386.1|207336.1|207387.7|207337.7|207383.4|207333.4|23
1639758430000|2021-12-17 16:27:10|207352.3|207302.3|207379.2|207329.2|207388.7|207338.7|207352.3|207302.3|29
1639758440000|2021-12-17 16:27:20|207378|207328|207387|207337|207389.7|207339.7|207378|207328|19
1639758450000|2021-12-17 16:27:30|207384.3|207334.3|207386.9|207336.9|207390.1|207340.1|207384.3|207334.3|18
1639758460000|2021-12-17 16:27:40|207387.6|207337.6|207329.2|207279.2|207400|207343|207329.2|207249.1|20
1639758470000|2021-12-17 16:27:50|207332.2|207282.2|207339.8|207289.8|207348.4|207298.4|207324.7|207274.7|36
1639758480000|2021-12-17 16:28:00|207339.7|207289.7|207340.5|207290.5|207340.5|207290.5|207333.5|207283.5|25
1639758490000|2021-12-17 16:28:10|207340.9|207290.9|207386.3|207336.3|207441.8|207341.9|207340.9|207290.9|37
1639758500000|2021-12-17 16:28:20|207385.3|207335.3|207352|207302|207407.2|207336.6|207351|207251.7|24
1639758510000|2021-12-17 16:28:30|207352.2|207302.2|207402.6|207252.6|207403.9|207302.2|207352.2|207246.5|23
1639758520000|2021-12-17 16:28:40|207401.2|207251.2|207400.6|207250.6|207405.4|207304.4|207350.3|207250.1|20
1639758530000|2021-12-17 16:28:50|207403.1|207253.1|207366.5|207216.5|207403.4|207300.2|207304.5|207204.7|32
1639758540000|2021-12-17 16:29:00|207314.7|207264.7|207385.6|207235.6|207390.1|207265.1|207309.3|207209.6|34
1639758550000|2021-12-17 16:29:10|207387.1|207237.1|207400.3|207250.3|207400.3|207306.6|207344.4|207235.9|32
1639758560000|2021-12-17 16:29:20|207400|207250|207432|207282|207433.1|207321.8|207371.8|207250|31
1639758570000|2021-12-17 16:29:30|207421.2|207271.2|207358.6|207308.6|207424.6|207323.1|207352.5|207248.2|34
1639758580000|2021-12-17 16:29:40|207361.5|207311.5|207413.4|207263.4|207414.8|207314|207358.5|207257.7|25
1639758590000|2021-12-17 16:29:50|207414.6|207264.6|207450.1|207300.1|207455.1|207354.9|207388.6|207260.2|36
1639758600000|2021-12-17 16:30:00|207449.6|207299.6|207430.5|207280.5|207451|207347.5|207396.7|207276.9|33
1639758610000|2021-12-17 16:30:10|207429.7|207279.7|207396.1|207346.1|207449.6|207350.9|207381.1|207279.7|30
1639758620000|2021-12-17 16:30:20|207394.9|207344.9|207435.9|207385.9|207492.7|207392.7|207394.8|207322.3|37
1639758630000|2021-12-17 16:30:30|207438|207388|207421.7|207371.7|207484.9|207388.8|207421.7|207321.3|34
1639758640000|2021-12-17 16:30:40|207423.6|207373.6|207404.3|207354.3|207451.4|207374.7|207401|207301.4|21
1639758650000|2021-12-17 16:30:50|207401.9|207351.9|207392.1|207342.1|207448.4|207351.9|207386.8|207282.3|31
1639758660000|2021-12-17 16:31:00|207390.2|207340.2|207380.9|207330.9|207393.2|207343.2|207380.7|207330.7|30
1639758670000|2021-12-17 16:31:10|207382.5|207332.5|207345.6|207295.6|207389.8|207339.8|207342.1|207292.1|26
1639758680000|2021-12-17 16:31:20|207346.2|207296.2|207386.9|207336.9|207386.9|207336.9|207346|207296|22
1639758690000|2021-12-17 16:31:30|207395.2|207345.2|207384.8|207334.8|207461|207358.8|207384.3|207285.6|36
1639758700000|2021-12-17 16:31:40|207385.2|207335.2|207417.8|207267.8|207435.9|207339.7|207372|207262.9|35
1639758710000|2021-12-17 16:31:50|207367.1|207317.1|207380.6|207330.6|207431.2|207340.3|207365|207270.8|37
1639758720000|2021-12-17 16:32:00|207376.6|207326.6|207383.7|207333.7|207441.4|207341.3|207376.3|207281.8|34
1639758730000|2021-12-17 16:32:10|207422.4|207272.4|207431.1|207281.1|207436.2|207340.4|207375.6|207272.4|34
1639758740000|2021-12-17 16:32:20|207381.7|207331.7|207412.4|207262.4|207432.5|207335.7|207354.9|207255.3|27
1639758750000|2021-12-17 16:32:30|207413|207263|207346.3|207296.3|207415.5|207321|207345.6|207248.8|24
1639758760000|2021-12-17 16:32:40|207344|207294|207344.9|207294.9|207399|207301.5|207332.9|207247.5|30
1639758770000|2021-12-17 16:32:50|207343.9|207293.9|207348.4|207298.4|207350.3|207300.3|207342|207292|21
1639758780000|2021-12-17 16:33:00|207350|207300|207348.4|207298.4|207352.2|207302.2|207348|207298|22
1639758790000|2021-12-17 16:33:10|207349|207299|207374.7|207324.7|207375.4|207325.4|207349|207299|21
1639758800000|2021-12-17 16:33:20|207374.5|207324.5|207374.4|207324.4|207376.4|207326.4|207371.1|207321.1|18
1639758810000|2021-12-17 16:33:30|207373.7|207323.7|207397|207347|207397|207347|207373.4|207323.4|24
1639758820000|2021-12-17 16:33:40|207445.2|207295.2|207398.8|207348.8|207447.8|207350.6|207389.2|207292.4|33
1639758830000|2021-12-17 16:33:50|207399.4|207349.4|207461.2|207311.2|207461.2|207356.3|207398.6|207311.2|24
1639758840000|2021-12-17 16:34:00|207458.3|207308.3|207426.7|207376.7|207482.3|207380.3|207418.4|207304.4|37
1639758850000|2021-12-17 16:34:10|207476.5|207326.5|207399.8|207349.8|207476.5|207376.3|207391.4|207322.5|33
1639758860000|2021-12-17 16:34:20|207374.4|207324.4|207338.3|207288.3|207379.6|207329.6|207336.8|207286.8|27
1639758870000|2021-12-17 16:34:30|207340.1|207290.1|207388.6|207238.6|207388.6|207290.6|207338.1|207235.4|19
1639758880000|2021-12-17 16:34:40|207388.4|207238.4|207336.3|207286.3|207388.4|207291.1|207334.5|207238.4|27
1639758890000|2021-12-17 16:34:50|207339.4|207289.4|207357|207307|207390.5|207307.7|207328.7|207240.5|29
1639758900000|2021-12-17 16:35:00|207357.2|207307.2|207375.6|207225.6|207375.6|207307.2|207325.2|207225.6|28
1639758910000|2021-12-17 16:35:10|207321|207271|207330.9|207280.9|207331.3|207281.3|207321|207271|21
1639758920000|2021-12-17 16:35:20|207332|207282|207325.3|207275.3|207332|207282|207325.3|207275.3|21
1639758930000|2021-12-17 16:35:30|207325|207275|207333|207283|207335.4|207285.4|207323.3|207273.3|27
1639758940000|2021-12-17 16:35:40|207333.3|207283.3|207320.1|207270.1|207333.6|207283.6|207318.4|207268.4|25
1639758950000|2021-12-17 16:35:50|207319.8|207269.8|207335.8|207285.8|207337.7|207287.7|207319.8|207269.8|30
1639758960000|2021-12-17 16:36:00|207335.7|207285.7|207352.8|207302.8|207361.2|207311.2|207326.3|207276.3|25
1639758970000|2021-12-17 16:36:10|207353|207303|207342.2|207292.2|207354.1|207304.1|207340.2|207290.2|34
1639758980000|2021-12-17 16:36:20|207342|207292|207337|207287|207343.5|207293.5|207335|207285|33
1639758990000|2021-12-17 16:36:30|207338.5|207288.5|207342.6|207292.6|207344.9|207294.9|207337.5|207287.5|30
1639759000000|2021-12-17 16:36:40|207339|207289|207343.1|207293.1|207343.6|207293.6|207337.1|207287.1|24
1639759010000|2021-12-17 16:36:50|207342.3|207292.3|207347.8|207297.8|207401.4|207301.9|207340.3|207248.1|35
1639759020000|2021-12-17 16:37:00|207348.1|207298.1|207395.9|207245.9|207396.6|207298.9|207341|207241.2|28
1639759030000|2021-12-17 16:37:10|207347.8|207297.8|207345.1|207295.1|207348.1|207298.1|207344.6|207294.6|29
1639759040000|2021-12-17 16:37:20|207346.6|207296.6|207347.4|207297.4|207348|207298|207342.7|207292.7|20
1639759050000|2021-12-17 16:37:30|207347|207297|207344|207294|207347.6|207297.6|207342.1|207292.1|17
1639759060000|2021-12-17 16:37:40|207343|207293|207341.8|207291.8|207344.5|207294.5|207341.4|207291.4|16
1639759070000|2021-12-17 16:37:50|207341.9|207291.9|207343.1|207293.1|207345.5|207295.5|207341.4|207291.4|23
1639759080000|2021-12-17 16:38:00|207343.3|207293.3|207344.2|207294.2|207347.2|207297.2|207343.3|207293.3|27
1639759090000|2021-12-17 16:38:10|207344.1|207294.1|207347.8|207297.8|207395.1|207297.8|207341.6|207244.4|27
1639759100000|2021-12-17 16:38:20|207348.4|207298.4|207353.4|207303.4|207361.8|207311.8|207344.8|207294.8|21
1639759110000|2021-12-17 16:38:30|207354.7|207304.7|207348|207298|207361.6|207311.6|207340.2|207290.2|26
1639759120000|2021-12-17 16:38:40|207347.6|207297.6|207335.5|207285.5|207347.6|207297.6|207335.4|207285.4|28
1639759130000|2021-12-17 16:38:50|207335.6|207285.6|207344.7|207294.7|207346.3|207296.3|207335.3|207285.3|33
1639759140000|2021-12-17 16:39:00|207346.5|207296.5|207348.4|207298.4|207348.9|207298.9|207342.1|207292.1|28
1639759150000|2021-12-17 16:39:10|207348.7|207298.7|207345.2|207295.2|207358.4|207308.4|207343.4|207293.4|36
1639759160000|2021-12-17 16:39:20|207345.9|207295.9|207344.2|207294.2|207347.8|207297.8|207340.4|207290.4|32
1639759170000|2021-12-17 16:39:30|207343.6|207293.6|207337.7|207287.7|207395.9|207293.6|207337.7|207239.1|29
1639759180000|2021-12-17 16:39:40|207337.9|207287.9|207340.7|207290.7|207340.8|207290.8|207334|207284|29
1639759190000|2021-12-17 16:39:50|207341.2|207291.2|207314.5|207264.5|207374.9|207291.7|207304.9|207224.9|36
1639759200000|2021-12-17 16:40:00|207317.7|207267.7|207310.8|207260.8|207318.1|207268.1|207305.8|207255.8|28
1639759210000|2021-12-17 16:40:10|207311.3|207261.3|207310.9|207260.9|207313.7|207263.7|207308.6|207258.6|26
1639759220000|2021-12-17 16:40:20|207311.4|207261.4|207317.3|207267.3|207319.5|207269.5|207309.4|207259.4|28
1639759230000|2021-12-17 16:40:30|207316.9|207266.9|207366.8|207216.8|207367.3|207269.4|207308.2|207210.7|27
1639759240000|2021-12-17 16:40:40|207366.3|207216.3|207314.2|207264.2|207367|207264.6|207309.4|207208.4|25
1639759250000|2021-12-17 16:40:50|207319.9|207269.9|207311.5|207261.5|207319.9|207269.9|207307.5|207257.5|17
1639759260000|2021-12-17 16:41:00|207304.5|207254.5|207312.3|207262.3|207314.4|207264.4|207304.5|207254.5|25
1639759270000|2021-12-17 16:41:10|207309.8|207259.8|207315.4|207265.4|207363.8|207265.4|207307.8|207209.8|23
1639759280000|2021-12-17 16:41:20|207315|207265|207313.1|207263.1|207315|207265|207306.8|207256.8|22
1639759290000|2021-12-17 16:41:30|207317.5|207267.5|207314.2|207264.2|207363|207267.5|207308.8|207209.9|29
1639759300000|2021-12-17 16:41:40|207314.7|207264.7|207307.5|207257.5|207314.9|207264.9|207302.5|207252.5|29
1639759310000|2021-12-17 16:41:50|207321.3|207271.3|207334.5|207284.5|207382.5|207285|207321.3|207231|32
1639759320000|2021-12-17 16:42:00|207332.1|207282.1|207336|207286|207336.6|207286.6|207325|207275|34
1639759330000|2021-12-17 16:42:10|207336.6|207286.6|207380.9|207230.9|207380.9|207286.6|207322.2|207229.9|31
1639759340000|2021-12-17 16:42:20|207378.5|207228.5|207320.6|207270.6|207379.6|207274.2|207312.6|207228.5|27
1639759350000|2021-12-17 16:42:30|207321.3|207271.3|207293|207243|207342.2|207281|207285.6|207192.2|34
1639759360000|2021-12-17 16:42:40|207291.6|207241.6|207310.4|207260.4|207365.1|207263.2|207291.6|207200.9|32
1639759370000|2021-12-17 16:42:50|207313.6|207263.6|207333.9|207183.9|207353.7|207263.6|207275.3|207181.4|28
1639759380000|2021-12-17 16:43:00|207333.7|207183.7|207327.1|207177.1|207342.7|207237.3|207287.3|207177.1|28
1639759390000|2021-12-17 16:43:10|207336.2|207186.2|207229.3|207079.3|207336.2|207193.6|207226.7|207076.7|33
1639759400000|2021-12-17 16:43:20|207229.9|207079.9|207264.4|207114.4|207267.8|207127.7|207172.8|207069.7|34
1639759410000|2021-12-17 16:43:30|207264.5|207114.5|207237.4|207087.4|207265.9|207150.4|207193.5|207086.6|30
1639759420000|2021-12-17 16:43:40|207236.1|207086.1|207232|207082|207239.1|207089.1|207224|207074|32
1639759430000|2021-12-17 16:43:50|207235.8|207085.8|207227.9|207077.9|207256.2|207106.2|207220.2|207070.2|35
1639759440000|2021-12-17 16:44:00|207227.4|207077.4|207223.9|207073.9|207231.3|207081.3|207212.8|207062.8|29
1639759450000|2021-12-17 16:44:10|207223.5|207073.5|207225.4|207075.4|207225.5|207075.5|207221.1|207071.1|19
1639759460000|2021-12-17 16:44:20|207226|207076|207222.4|207072.4|207227.9|207077.9|207222.4|207072.4|27
1639759470000|2021-12-17 16:44:30|207226.6|207076.6|207206.6|207156.6|207254.6|207157.3|207197.8|207074.4|28
1639759480000|2021-12-17 16:44:40|207206.7|207156.7|207249.8|207099.8|207260.8|207163|207202.2|207094|32
1639759490000|2021-12-17 16:44:50|207248.9|207098.9|207178.9|207128.9|207249.8|207128.9|207178.9|207092|25
1639759500000|2021-12-17 16:45:00|207221.4|207071.4|207228.9|207078.9|207228.9|207115.8|207158.6|207062.3|35
1639759510000|2021-12-17 16:45:10|207226.1|207076.1|207267.5|207117.5|207267.5|207162.7|207176.4|207076.1|32
1639759520000|2021-12-17 16:45:20|207270.2|207120.2|207265|207115|207270.2|207120.2|207259.4|207109.4|35
1639759530000|2021-12-17 16:45:30|207274|207124|207278.9|207128.9|207283.1|207133.1|207274|207124|29
1639759540000|2021-12-17 16:45:40|207278.5|207128.5|207266.8|207116.8|207280.6|207130.6|207266.8|207116.8|29
1639759550000|2021-12-17 16:45:50|207267.7|207117.7|207249.6|207099.6|207268.8|207118.8|207247.6|207097.6|26
1639759560000|2021-12-17 16:46:00|207250.5|207100.5|207299.6|207149.6|207299.8|207149.8|207250.3|207100.3|33
1639759570000|2021-12-17 16:46:10|207298|207148|207306.5|207156.5|207310.7|207160.7|207298|207148|36
1639759580000|2021-12-17 16:46:20|207306.4|207156.4|207315.3|207165.3|207321.7|207171.7|207306.4|207156.4|34
1639759590000|2021-12-17 16:46:30|207315.5|207165.5|207318.8|207168.8|207319.2|207169.2|207313|207163|29
1639759600000|2021-12-17 16:46:40|207318.1|207168.1|207340.2|207190.2|207346.9|207196.9|207317.7|207167.7|25
1639759610000|2021-12-17 16:46:50|207339.8|207189.8|207346.4|207196.4|207347.2|207246.6|207287.1|207189.3|25
1639759620000|2021-12-17 16:47:00|207345.2|207195.2|207343.4|207193.4|207347.2|207197.2|207343|207193|26
1639759630000|2021-12-17 16:47:10|207343.5|207193.5|207320.8|207170.8|207343.5|207193.5|207318.1|207168.1|28
1639759640000|2021-12-17 16:47:20|207319.6|207169.6|207309.1|207159.1|207320|207208.9|207257.6|207153|34
1639759650000|2021-12-17 16:47:30|207310.7|207160.7|207308.9|207158.9|207311.3|207161.3|207304.6|207154.6|24
1639759660000|2021-12-17 16:47:40|207305.4|207155.4|207308|207158|207316.1|207166.1|207305.4|207155.4|26
1639759670000|2021-12-17 16:47:50|207311.3|207161.3|207319.7|207169.7|207321.2|207171.2|207309.9|207159.9|29
1639759680000|2021-12-17 16:48:00|207316.3|207166.3|207348.9|207198.9|207348.9|207245.6|207295.5|207166.3|33
1639759690000|2021-12-17 16:48:10|207349.9|207199.9|207345.3|207195.3|207354|207204|207345.2|207195.2|34
1639759700000|2021-12-17 16:48:20|207348.3|207198.3|207341.1|207191.1|207348.3|207198.3|207340.7|207190.7|29
1639759710000|2021-12-17 16:48:30|207341.4|207191.4|207342|207192|207343.9|207193.9|207338.3|207188.3|29
1639759720000|2021-12-17 16:48:40|207341.7|207191.7|207338.3|207188.3|207342.6|207192.6|207338.1|207188.1|24
1639759730000|2021-12-17 16:48:50|207338.7|207188.7|207308.7|207158.7|207340.8|207225.6|207275.6|207157.8|28
1639759740000|2021-12-17 16:49:00|207306.4|207156.4|207306.1|207156.1|207310|207160|207305.3|207155.3|28
1639759750000|2021-12-17 16:49:10|207307.8|207157.8|207309.9|207159.9|207310|207160|207305.4|207155.4|26
1639759760000|2021-12-17 16:49:20|207308.7|207158.7|207322.6|207172.6|207330.4|207227.5|207277.5|207158.7|28
1639759770000|2021-12-17 16:49:30|207322.5|207172.5|207284.1|207234.1|207331.4|207234.1|207280.8|207172.5|17
1639759780000|2021-12-17 16:49:40|207283.8|207233.8|207339.3|207189.3|207345.4|207242.9|207283.8|207181.1|26
1639759790000|2021-12-17 16:49:50|207340.2|207190.2|207343.9|207193.9|207343.9|207193.9|207340|207190|22
1639759800000|2021-12-17 16:50:00|207344|207194|207346|207196|207348|207198|207344|207194|24
1639759810000|2021-12-17 16:50:10|207345.8|207195.8|207339.3|207189.3|207346.7|207196.7|207335|207185|28
1639759820000|2021-12-17 16:50:20|207339.1|207189.1|207336.6|207186.6|207343.4|207240.2|207286.6|207183|30
1639759830000|2021-12-17 16:50:30|207335.9|207185.9|207336.3|207186.3|207339|207189|207333.4|207183.4|29
1639759840000|2021-12-17 16:50:40|207334.6|207184.6|207334.3|207184.3|207339.8|207189.8|207332|207182|30
1639759850000|2021-12-17 16:50:50|207338.6|207188.6|207335.1|207185.1|207341|207191|207334.4|207184.4|16
1639759860000|2021-12-17 16:51:00|207335.5|207185.5|207332.9|207182.9|207336.2|207186.2|207325.5|207175.5|22
1639759870000|2021-12-17 16:51:10|207333.5|207183.5|207335.8|207185.8|207335.8|207185.8|207328.2|207178.2|23
1639759880000|2021-12-17 16:51:20|207335.6|207185.6|207335.6|207185.6|207337.5|207187.5|207333.9|207183.9|23
1639759890000|2021-12-17 16:51:30|207336.8|207186.8|207329.7|207179.7|207338.4|207188.4|207329.7|207179.7|21
1639759900000|2021-12-17 16:51:40|207329.5|207179.5|207280.8|207230.8|207329.7|207233.6|207278.8|207179.3|17
1639759910000|2021-12-17 16:51:50|207281.8|207231.8|207339.5|207189.5|207341.1|207234.6|207280.9|207184.8|26
1639759920000|2021-12-17 16:52:00|207341.6|207191.6|207339.3|207189.3|207344.8|207194.8|207338.7|207188.7|35
1639759930000|2021-12-17 16:52:10|207339|207189|207289.7|207239.7|207344.9|207239.7|207289.7|207183.8|33
1639759940000|2021-12-17 16:52:20|207289|207239|207297|207147|207337.7|207239|207279.5|207146.4|32
1639759950000|2021-12-17 16:52:30|207296.9|207146.9|207293.4|207143.4|207296.9|207146.9|207292.9|207142.9|17
1639759960000|2021-12-17 16:52:40|207293.7|207143.7|207298.3|207148.3|207301.1|207151.1|207293.7|207143.7|21
1639759970000|2021-12-17 16:52:50|207297.3|207147.3|207241.3|207191.3|207302.6|207194.6|207241|207143.1|31
1639759980000|2021-12-17 16:53:00|207291.4|207141.4|207279.2|207229.2|207320.5|207230.5|207238|207137.9|33
1639759990000|2021-12-17 16:53:10|207277.9|207227.9|207251.3|207201.3|207329.9|207227.9|207251.3|207150.3|32
1639760000000|2021-12-17 16:53:20|207251.6|207201.6|207340|207190|207344.8|207244.7|207251.6|207182.6|31
1639760010000|2021-12-17 16:53:30|207340.5|207190.5|207345.5|207195.5|207351.8|207201.8|207339.9|207189.9|19
1639760020000|2021-12-17 16:53:40|207344.4|207194.4|207289|207239|207344.5|207241.8|207287.9|207186.2|36
1639760030000|2021-12-17 16:53:50|207291.8|207241.8|207295|207245|207354.6|207246.2|207291.8|207194.2|21
1639760040000|2021-12-17 16:54:00|207348.3|207198.3|207302.4|207252.4|207353.2|207253.6|207301.1|207198.3|25
1639760050000|2021-12-17 16:54:10|207302.5|207252.5|207302.6|207252.6|207304.9|207254.9|207300.9|207250.9|15
1639760060000|2021-12-17 16:54:20|207302.2|207252.2|207286.6|207236.6|207342.5|207252.2|207281.1|207182.2|33
1639760070000|2021-12-17 16:54:30|207288.5|207238.5|207345.6|207195.6|207346.6|207242.9|207288.5|207187.5|31
1639760080000|2021-12-17 16:54:40|207345.1|207195.1|207342.8|207192.8|207347.8|207197.8|207340.3|207190.3|34
1639760090000|2021-12-17 16:54:50|207342.7|207192.7|207337.5|207187.5|207342.7|207192.7|207336.4|207186.4|29
1639760100000|2021-12-17 16:55:00|207338.1|207188.1|207341.2|207191.2|207343.4|207193.4|207338.1|207188.1|33
1639760110000|2021-12-17 16:55:10|207341.3|207191.3|207341.5|207191.5|207342.2|207192.2|207338.3|207188.3|30
1639760120000|2021-12-17 16:55:20|207339.5|207189.5|207336|207186|207343.6|207193.6|207332.1|207182.1|35
1639760130000|2021-12-17 16:55:30|207336.1|207186.1|207331.1|207181.1|207343.1|207193.1|207329.5|207179.5|33
1639760140000|2021-12-17 16:55:40|207330.8|207180.8|207335.6|207185.6|207357.9|207207.9|207330.7|207180.7|30
1639760150000|2021-12-17 16:55:50|207284.9|207234.9|207343.1|207193.1|207343.7|207237.1|207271.4|207145.9|38
1639760160000|2021-12-17 16:56:00|207342.4|207192.4|207340.3|207190.3|207343|207193|207339|207189|28
1639760170000|2021-12-17 16:56:10|207340.2|207190.2|207280.1|207230.1|207340.7|207231.4|207279|207177.4|38
1639760180000|2021-12-17 16:56:20|207280.2|207230.2|207278.8|207228.8|207285.3|207235.3|207278.8|207228.8|31
1639760190000|2021-12-17 16:56:30|207279.7|207229.7|207279.2|207229.2|207329.7|207230.6|207274.8|207177.5|32
1639760200000|2021-12-17 16:56:40|207277.3|207227.3|207274.5|207224.5|207282.6|207232.6|207273.6|207223.6|34
1639760210000|2021-12-17 16:56:50|207275.8|207225.8|207324.9|207174.9|207327.5|207226.6|207257.5|207171.8|37
1639760220000|2021-12-17 16:57:00|207325.7|207175.7|207274.8|207224.8|207326.5|207228.2|207272.3|207170.7|37
1639760230000|2021-12-17 16:57:10|207276.4|207226.4|207274.6|207224.6|207279.8|207229.8|207273.9|207223.9|34
1639760240000|2021-12-17 16:57:20|207273.9|207223.9|207274.9|207224.9|207277.9|207227.9|207272|207222|26
1639760250000|2021-12-17 16:57:30|207278.4|207228.4|207290.4|207240.4|207335.4|207241.6|207277.5|207185.4|30
1639760260000|2021-12-17 16:57:40|207290.5|207240.5|207388.4|207238.4|207399.5|207265.1|207284.4|207229.6|35
1639760270000|2021-12-17 16:57:50|207388.5|207238.5|207340.9|207290.9|207388.9|207292|207336.7|207234.3|31
1639760280000|2021-12-17 16:58:00|207342|207292|207364.5|207314.5|207416.4|207317.1|207340|207259.7|37
1639760290000|2021-12-17 16:58:10|207365.1|207315.1|207370.6|207320.6|207415.6|207321|207359.7|207256.7|33
1639760300000|2021-12-17 16:58:20|207369|207319|207492.8|207342.8|207503.9|207353.9|207363.6|207248.8|36
1639760310000|2021-12-17 16:58:30|207489.9|207339.9|207501.2|207351.2|207506|207386.6|207432.6|207328.9|39
1639760320000|2021-12-17 16:58:40|207503.1|207353.1|207480.1|207330.1|207503.1|207353.1|207476.8|207326.8|35
1639760330000|2021-12-17 16:58:50|207479.3|207329.3|207473.1|207323.1|207480.8|207374.4|207418.9|207320.2|32
1639760340000|2021-12-17 16:59:00|207472.5|207322.5|207417.8|207367.8|207484.1|207378.9|207417.8|207322.5|35
1639760350000|2021-12-17 16:59:10|207417.1|207367.1|207427.3|207277.3|207427.5|207367.1|207374.1|207268.6|35
1639760360000|2021-12-17 16:59:20|207424.9|207274.9|207369.9|207319.9|207428.6|207327.2|207369.9|207271.6|30
1639760370000|2021-12-17 16:59:30|207370.2|207320.2|207369.8|207319.8|207428.9|207353|207366.5|207278.3|33
1639760380000|2021-12-17 16:59:40|207372.7|207322.7|207366.5|207316.5|207372.7|207322.7|207360.2|207310.2|37
1639760390000|2021-12-17 16:59:50|207366.8|207316.8|207367.5|207317.5|207369.4|207319.4|207366.8|207316.8|29
1639760400000|2021-12-17 17:00:00|207368.3|207318.3|207369.7|207319.7|207425.2|207326.5|207367.9|207266.7|29
1639760410000|2021-12-17 17:00:10|207420.4|207270.4|207432.1|207282.1|207432.2|207337.3|207387.3|207268.9|33
1639760420000|2021-12-17 17:00:20|207447.7|207297.7|207396.6|207246.6|207447.7|207347.2|207396.6|207246.6|40
1639760430000|2021-12-17 17:00:30|207401.1|207251.1|207429.3|207279.3|207441|207291|207401.1|207251.1|36
1639760440000|2021-12-17 17:00:40|207428.1|207278.1|207377.9|207327.9|207434|207329.4|207377.6|207275.5|28
1639760450000|2021-12-17 17:00:50|207377.7|207327.7|207383.3|207333.3|207444.1|207347.5|207377.7|207293.3|27
1639760460000|2021-12-17 17:01:00|207382.9|207332.9|207429.8|207279.8|207437|207337.8|207382.6|207278.4|33
1639760470000|2021-12-17 17:01:10|207429.3|207279.3|207433.6|207283.6|207433.6|207283.6|207426.4|207276.4|17
1639760480000|2021-12-17 17:01:20|207432.4|207282.4|207419.6|207269.6|207432.4|207325|207372.4|207267.8|32
1639760490000|2021-12-17 17:01:30|207365.8|207315.8|207426.5|207276.5|207426.5|207336.7|207360.4|207270.8|38
1639760500000|2021-12-17 17:01:40|207425.2|207275.2|207420.6|207270.6|207429.3|207321.7|207366.8|207270.6|29
1639760510000|2021-12-17 17:01:50|207421.6|207271.6|207370.9|207320.9|207422|207324.8|207365.8|207270.4|26
1639760520000|2021-12-17 17:02:00|207372|207322|207395.3|207245.3|207423.1|207322|207345.4|207242|38
1639760530000|2021-12-17 17:02:10|207396.5|207246.5|207387.3|207237.3|207396.7|207291.9|207329.4|207236.9|30
1639760540000|2021-12-17 17:02:20|207386.9|207236.9|207382.2|207232.2|207390.5|207288.9|207334|207229.5|32
1639760550000|2021-12-17 17:02:30|207382.7|207232.7|207383|207233|207385.8|207235.8|207379.1|207229.1|27
1639760560000|2021-12-17 17:02:40|207384.1|207234.1|207392.7|207242.7|207400.3|207250.3|207380.6|207230.6|33
1639760570000|2021-12-17 17:02:50|207393.8|207243.8|207348.6|207298.6|207393.8|207300.1|207345|207242.5|30
1639760580000|2021-12-17 17:03:00|207402.7|207252.7|207406.3|207256.3|207406.7|207256.7|207401.6|207251.6|33
1639760590000|2021-12-17 17:03:10|207406|207256|207405.1|207255.1|207406.8|207256.8|207404.1|207254.1|25
1639760600000|2021-12-17 17:03:20|207405.2|207255.2|207403.2|207253.2|207407.4|207257.4|207403.2|207253.2|20
1639760610000|2021-12-17 17:03:30|207403.6|207253.6|207404.4|207254.4|207404.4|207254.4|207399.6|207249.6|27
1639760620000|2021-12-17 17:03:40|207404|207254|207401.8|207251.8|207408|207258|207398.5|207248.5|27
1639760630000|2021-12-17 17:03:50|207397.8|207247.8|207399|207249|207401.9|207251.9|207395.9|207245.9|27
1639760640000|2021-12-17 17:04:00|207399.5|207249.5|207401.2|207251.2|207401.2|207251.2|207397.9|207247.9|23
1639760650000|2021-12-17 17:04:10|207400.7|207250.7|207401.6|207251.6|207402.1|207252.1|207399.8|207249.8|18
1639760660000|2021-12-17 17:04:20|207401.7|207251.7|207398.5|207248.5|207401.7|207251.7|207398.2|207248.2|18
1639760670000|2021-12-17 17:04:30|207399.3|207249.3|207404|207254|207404.6|207254.6|207399.3|207249.3|24
1639760680000|2021-12-17 17:04:40|207405.4|207255.4|207357.7|207307.7|207405.7|207311.7|207355.4|207254.5|31
1639760690000|2021-12-17 17:04:50|207357.8|207307.8|207349.4|207299.4|207358|207308|207348.6|207298.6|24
1639760700000|2021-12-17 17:05:00|207349.3|207299.3|207403.5|207253.5|207403.5|207308.2|207344.7|207253|25
1639760710000|2021-12-17 17:05:10|207404|207254|207353.1|207303.1|207406.9|207312.4|207348.9|207254|31
1639760720000|2021-12-17 17:05:20|207354.5|207304.5|207351.6|207301.6|207354.5|207304.5|207349.1|207299.1|26
1639760730000|2021-12-17 17:05:30|207351.7|207301.7|207350.7|207300.7|207354.4|207304.4|207349.2|207299.2|24
1639760740000|2021-12-17 17:05:40|207350.3|207300.3|207350|207300|207352.3|207302.3|207349.5|207299.5|31
1639760750000|2021-12-17 17:05:50|207350.1|207300.1|207406|207256|207406|207303.3|207350.1|207254|27
1639760760000|2021-12-17 17:06:00|207406.1|207256.1|207402.4|207252.4|207407|207257|207401.3|207251.3|32
1639760770000|2021-12-17 17:06:10|207402.9|207252.9|207401.7|207251.7|207408.7|207258.7|207400.2|207250.2|33
1639760780000|2021-12-17 17:06:20|207399.6|207249.6|207401.3|207251.3|207404.3|207254.3|207399.6|207249.6|33
1639760790000|2021-12-17 17:06:30|207401.5|207251.5|207402.1|207252.1|207405.2|207301.3|207347.2|207249.7|35
1639760800000|2021-12-17 17:06:40|207401.2|207251.2|207403.6|207253.6|207405.2|207255.2|207399.7|207249.7|37
1639760810000|2021-12-17 17:06:50|207402.9|207252.9|207410|207260|207410.9|207260.9|207401.2|207251.2|34
1639760820000|2021-12-17 17:07:00|207410.2|207260.2|207394.6|207344.6|207412.6|207360.8|207366.5|207255.8|36
1639760830000|2021-12-17 17:07:10|207394.5|207344.5|207421.1|207371.1|207421.1|207371.1|207394.5|207344.5|37
1639760840000|2021-12-17 17:07:20|207419.7|207369.7|207418.5|207368.5|207420.4|207370.4|207414.5|207364.5|33
1639760850000|2021-12-17 17:07:30|207427.7|207377.7|207514.6|207464.6|207565.6|207474.9|207427.7|207342.1|39
1639760860000|2021-12-17 17:07:40|207513.6|207463.6|207570.8|207420.8|207577.2|207466.8|207510|207402.6|35
1639760870000|2021-12-17 17:07:50|207568.8|207418.8|207588.1|207438.1|207591.6|207441.6|207565.8|207415.8|33
1639760880000|2021-12-17 17:08:00|207589|207439|207583.8|207433.8|207589.5|207439.5|207581.3|207431.3|25
1639760890000|2021-12-17 17:08:10|207583.9|207433.9|207571.5|207421.5|207587.5|207474|207520.9|207421|27
1639760900000|2021-12-17 17:08:20|207570.8|207420.8|207572.9|207422.9|207577.4|207427.4|207570.8|207420.8|25
1639760910000|2021-12-17 17:08:30|207575.4|207425.4|207560.8|207410.8|207575.4|207501|207510.1|207410.8|31
1639760920000|2021-12-17 17:08:40|207560.6|207410.6|207514.9|207464.9|207565.3|207465.2|207514.2|207408.6|21
1639760930000|2021-12-17 17:08:50|207516.4|207466.4|207489.9|207439.9|207546.1|207466.4|207486.9|207395.8|27
1639760940000|2021-12-17 17:09:00|207490.1|207440.1|207479.6|207429.6|207537.1|207440.1|207475|207373.2|28
1639760950000|2021-12-17 17:09:10|207479.1|207429.1|207526.4|207376.4|207526.9|207431.2|207478.1|207374.9|25
1639760960000|2021-12-17 17:09:20|207526.3|207376.3|207474.8|207424.8|207528.1|207424.8|207474.2|207374.9|17
1639760970000|2021-12-17 17:09:30|207474.9|207424.9|207478.3|207428.3|207478.3|207428.3|207474.3|207424.3|24
1639760980000|2021-12-17 17:09:40|207478.5|207428.5|207476.5|207426.5|207478.5|207428.5|207474.1|207424.1|23
1639760990000|2021-12-17 17:09:50|207476.2|207426.2|207489.2|207339.2|207494.2|207426.2|207439.9|207334.3|28
1639761000000|2021-12-17 17:10:00|207485.9|207335.9|207484.4|207334.4|207487.7|207337.7|207483.2|207333.2|31
1639761010000|2021-12-17 17:10:10|207484.5|207334.5|207384.8|207334.8|207484.5|207382.4|207379.2|207327.1|27
1639761020000|2021-12-17 17:10:20|207436.8|207286.8|207445.9|207295.9|207446|207296|207434.4|207284.4|29
1639761030000|2021-12-17 17:10:30|207444.3|207294.3|207356.7|207306.7|207445.7|207320.4|207355.2|207294.3|24
1639761040000|2021-12-17 17:10:40|207356.6|207306.6|207381.9|207231.9|207407.4|207308.6|207355.8|207228.2|26
1639761050000|2021-12-17 17:10:50|207325.9|207275.9|207302.2|207252.2|207378.5|207275.9|207301.5|207198.8|38
1639761060000|2021-12-17 17:11:00|207302.1|207252.1|207375.6|207225.6|207381.4|207284.1|207302.1|207217.2|32
1639761070000|2021-12-17 17:11:10|207375.4|207225.4|207376.4|207226.4|207376.6|207283.5|207325.8|207225.3|22
1639761080000|2021-12-17 17:11:20|207376.3|207226.3|207375.7|207225.7|207376.3|207226.3|207374.3|207224.3|23
1639761090000|2021-12-17 17:11:30|207376.2|207226.2|207343.5|207293.5|207379.2|207297.8|207327.2|207225.1|23
1639761100000|2021-12-17 17:11:40|207391.5|207241.5|207348.8|207298.8|207399.2|207302.2|207348.8|207241.5|31
1639761110000|2021-12-17 17:11:50|207356.6|207306.6|207356|207306|207402.9|207308.3|207354|207247.8|25
1639761120000|2021-12-17 17:12:00|207355.9|207305.9|207354.1|207304.1|207356|207306|207354.1|207304.1|19
1639761130000|2021-12-17 17:12:10|207352.6|207302.6|207401|207251|207403.4|207303.6|207351.4|207249.3|26
1639761140000|2021-12-17 17:12:20|207400.9|207250.9|207398|207248|207401.7|207251.7|207396.3|207246.3|18
1639761150000|2021-12-17 17:12:30|207398.1|207248.1|207396|207246|207399.7|207249.7|207395.1|207245.1|20
1639761160000|2021-12-17 17:12:40|207396.3|207246.3|207398.4|207248.4|207401.7|207251.7|207394.4|207244.4|25
1639761170000|2021-12-17 17:12:50|207398.7|207248.7|207396.2|207246.2|207398.7|207248.7|207396.2|207246.2|21
1639761180000|2021-12-17 17:13:00|207396.3|207246.3|207386.8|207236.8|207398.3|207248.3|207386.5|207236.5|21
1639761190000|2021-12-17 17:13:10|207386.9|207236.9|207354.1|207304.1|207397|207309.7|207349.8|207234.1|31
1639761200000|2021-12-17 17:13:20|207355|207305|207391.9|207341.9|207437.2|207341.9|207352.6|207287.2|28
1639761210000|2021-12-17 17:13:30|207394.4|207344.4|207399.6|207349.6|207402.6|207352.6|207391.3|207341.3|28
1639761220000|2021-12-17 17:13:40|207397.7|207347.7|207401.5|207351.5|207403.6|207353.6|207394.5|207344.5|33
1639761230000|2021-12-17 17:13:50|207403|207353|207400.6|207350.6|207404.9|207354.9|207399|207349|26
1639761240000|2021-12-17 17:14:00|207401.5|207351.5|207409.4|207359.4|207410.2|207360.2|207401.5|207351.5|26
1639761250000|2021-12-17 17:14:10|207409.5|207359.5|207406.5|207356.5|207409.5|207359.5|207404.5|207354.5|22
1639761260000|2021-12-17 17:14:20|207405.7|207355.7|207400.3|207350.3|207456.5|207355.7|207400.3|207305.2|22
1639761270000|2021-12-17 17:14:30|207400.6|207350.6|207414.2|207364.2|207414.4|207364.4|207400.4|207350.4|31
1639761280000|2021-12-17 17:14:40|207414.6|207364.6|207412.3|207362.3|207415.3|207365.3|207409.4|207359.4|29
1639761290000|2021-12-17 17:14:50|207394.8|207344.8|207409.8|207259.8|207448.2|207347.6|207394|207257.1|33
1639761300000|2021-12-17 17:15:00|207413.9|207263.9|207428.5|207278.5|207428.5|207278.5|207406.9|207256.9|33
1639761310000|2021-12-17 17:15:10|207386.3|207336.3|207369.2|207319.2|207425.1|207337.8|207368.6|207265.1|38
1639761320000|2021-12-17 17:15:20|207371.1|207321.1|207394.2|207244.2|207394.2|207322.2|207339.8|207241.5|36
1639761330000|2021-12-17 17:15:30|207393.9|207243.9|207335.5|207285.5|207394.3|207290.4|207332.3|207235|28
1639761340000|2021-12-17 17:15:40|207334.8|207284.8|207408.3|207258.3|207411.4|207313.4|207332.8|207257.7|34
1639761350000|2021-12-17 17:15:50|207408|207258|207361.1|207311.1|207410|207313.5|207358.5|207256.7|33
1639761360000|2021-12-17 17:16:00|207361.3|207311.3|207402.7|207252.7|207409.8|207312.9|207345.3|207251.3|33
1639761370000|2021-12-17 17:16:10|207403.9|207253.9|207322.6|207272.6|207405.4|207311.2|207322.6|207253.9|30
1639761380000|2021-12-17 17:16:20|207324.1|207274.1|207334.6|207284.6|207335.6|207285.6|207320.7|207270.7|32
1639761390000|2021-12-17 17:16:30|207336.4|207286.4|207334.4|207284.4|207393.9|207296.6|207322.7|207243.9|24
1639761400000|2021-12-17 17:16:40|207335.1|207285.1|207328.1|207278.1|207337.6|207287.6|207327.8|207277.8|18
1639761410000|2021-12-17 17:16:50|207327.7|207277.7|207327.5|207277.5|207327.9|207277.9|207325.9|207275.9|13
1639761420000|2021-12-17 17:17:00|207326.8|207276.8|207347.2|207297.2|207350.5|207300.5|207326.5|207276.5|19
1639761430000|2021-12-17 17:17:10|207342|207292|207354.2|207304.2|207401.1|207304.2|207342|207249.2|25
1639761440000|2021-12-17 17:17:20|207354|207304|207349.5|207299.5|207354|207304|207347.8|207297.8|25
1639761450000|2021-12-17 17:17:30|207384.2|207234.2|207395.9|207245.9|207396.1|207296.5|207339.5|207234.2|21
1639761460000|2021-12-17 17:17:40|207394.9|207244.9|207344.9|207294.9|207398.4|207294.9|207344.9|207244.8|24
1639761470000|2021-12-17 17:17:50|207344.5|207294.5|207344.9|207294.9|207345.1|207295.1|207342.8|207292.8|19
1639761480000|2021-12-17 17:18:00|207343.2|207293.2|207341.4|207291.4|207343.4|207293.4|207341.4|207291.4|11
1639761490000|2021-12-17 17:18:10|207341.6|207291.6|207343.8|207293.8|207343.8|207293.8|207341.6|207291.6|18
1639761500000|2021-12-17 17:18:20|207344.2|207294.2|207353.2|207303.2|207356|207306|207341.1|207291.1|21
1639761510000|2021-12-17 17:18:30|207352.7|207302.7|207353.8|207303.8|207355.7|207305.7|207345.8|207295.8|23
1639761520000|2021-12-17 17:18:40|207354.4|207304.4|207353|207303|207357.2|207307.2|207352.5|207302.5|18
1639761530000|2021-12-17 17:18:50|207352.2|207302.2|207342.9|207292.9|207398.6|207302.2|207340.5|207246|23
1639761540000|2021-12-17 17:19:00|207343.3|207293.3|207337.9|207287.9|207344.5|207294.5|207336.4|207286.4|26
1639761550000|2021-12-17 17:19:10|207338.5|207288.5|207337.2|207287.2|207338.7|207288.7|207335.4|207285.4|21
1639761560000|2021-12-17 17:19:20|207337.4|207287.4|207349.8|207299.8|207349.8|207299.8|207334.3|207284.3|21
1639761570000|2021-12-17 17:19:30|207352.4|207302.4|207347.3|207297.3|207353|207303|207347.2|207297.2|17
1639761580000|2021-12-17 17:19:40|207347.4|207297.4|207356.2|207306.2|207360.2|207310.2|207345.3|207295.3|25
1639761590000|2021-12-17 17:19:50|207355|207305|207357.5|207307.5|207358.3|207308.3|207353.1|207303.1|20
1639761600000|2021-12-17 17:20:00|207356.4|207306.4|207348.5|207298.5|207356.4|207306.4|207345.7|207295.7|25
1639761610000|2021-12-17 17:20:10|207349|207299|207351.6|207301.6|207351.8|207301.8|207347.3|207297.3|20
1639761620000|2021-12-17 17:20:20|207351.4|207301.4|207352.3|207302.3|207352.3|207302.3|207349.4|207299.4|16
1639761630000|2021-12-17 17:20:30|207352.9|207302.9|207353.1|207303.1|207357.5|207307.5|207350.5|207300.5|26
1639761640000|2021-12-17 17:20:40|207354.3|207304.3|207350.9|207300.9|207357.1|207307.1|207350|207300|20
1639761650000|2021-12-17 17:20:50|207349.3|207299.3|207351.3|207301.3|207354.3|207304.3|207348.6|207298.6|25
1639761660000|2021-12-17 17:21:00|207351.4|207301.4|207354.8|207304.8|207355.1|207305.1|207350.8|207300.8|22
1639761670000|2021-12-17 17:21:10|207354.9|207304.9|207357.1|207307.1|207358.4|207308.4|207353.3|207303.3|16
1639761680000|2021-12-17 17:21:20|207357.4|207307.4|207352.7|207302.7|207357.4|207307.4|207351|207301|14
1639761690000|2021-12-17 17:21:30|207352.4|207302.4|207347|207297|207354.5|207304.5|207346.7|207296.7|25
1639761700000|2021-12-17 17:21:40|207347.3|207297.3|207352.6|207302.6|207352.9|207302.9|207346.2|207296.2|21
1639761710000|2021-12-17 17:21:50|207352.4|207302.4|207352.4|207302.4|207354.3|207304.3|207350.6|207300.6|17
1639761720000|2021-12-17 17:22:00|207353.2|207303.2|207349.8|207299.8|207353.2|207303.2|207347.8|207297.8|21
1639761730000|2021-12-17 17:22:10|207349.1|207299.1|207350|207300|207350|207300|207348.1|207298.1|10
1639761740000|2021-12-17 17:22:20|207348.8|207298.8|207349.3|207299.3|207351.3|207301.3|207348.5|207298.5|11
1639761750000|2021-12-17 17:22:30|207349.4|207299.4|207349.8|207299.8|207352.2|207302.2|207349.4|207299.4|20
1639761760000|2021-12-17 17:22:40|207350.6|207300.6|207347.2|207297.2|207350.6|207300.6|207345.2|207295.2|20
1639761770000|2021-12-17 17:22:50|207345.1|207295.1|207310.3|207260.3|207346.1|207296.1|207308.9|207258.9|32
1639761780000|2021-12-17 17:23:00|207311.1|207261.1|207303.7|207253.7|207313.8|207263.8|207301.5|207251.5|26
1639761790000|2021-12-17 17:23:10|207296.1|207246.1|207312.2|207262.2|207315|207265|207289.7|207239.7|32
1639761800000|2021-12-17 17:23:20|207311.1|207261.1|207307.3|207257.3|207311.1|207261.1|207305.4|207255.4|26
1639761810000|2021-12-17 17:23:30|207307.6|207257.6|207356.4|207206.4|207364.1|207267.9|207305.9|207201.5|32
1639761820000|2021-12-17 17:23:40|207367.1|207217.1|207313.8|207263.8|207372.7|207265.5|207312.7|207211.9|29
1639761830000|2021-12-17 17:23:50|207313.2|207263.2|207326.3|207276.3|207367.5|207282.2|207313.2|207215.5|28
1639761840000|2021-12-17 17:24:00|207328.5|207278.5|207325.2|207275.2|207378.7|207280.2|207323.6|207223.8|28
1639761850000|2021-12-17 17:24:10|207324.9|207274.9|207328.1|207278.1|207328.1|207278.1|207324.8|207274.8|18
1639761860000|2021-12-17 17:24:20|207328.9|207278.9|207353.8|207303.8|207354.7|207304.7|207324.3|207274.3|23
1639761870000|2021-12-17 17:24:30|207354.4|207304.4|207376.8|207326.8|207390.6|207340.6|207354.4|207304.4|31
1639761880000|2021-12-17 17:24:40|207377.5|207327.5|207405.7|207355.7|207430.9|207359.7|207375.2|207272.6|27
1639761890000|2021-12-17 17:24:50|207405.5|207355.5|207409.3|207359.3|207438|207364.8|207389.8|207285.4|35
1639761900000|2021-12-17 17:25:00|207409.2|207359.2|207451.4|207401.4|207508.2|207406.8|207409.2|207343.8|32
1639761910000|2021-12-17 17:25:10|207451.7|207401.7|207457|207407|207504.7|207407|207449.6|207351.1|21
1639761920000|2021-12-17 17:25:20|207455.5|207405.5|207549.7|207399.7|207549.7|207412.4|207454.4|207396.3|24
1639761930000|2021-12-17 17:25:30|207550.4|207400.4|207524.4|207374.4|207550.8|207430.6|207463.2|207374.2|30
1639761940000|2021-12-17 17:25:40|207526.3|207376.3|207526|207376|207527.3|207377.3|207521.2|207371.2|24
1639761950000|2021-12-17 17:25:50|207525.9|207375.9|207527.1|207377.1|207528.5|207378.5|207525.8|207375.8|14
1639761960000|2021-12-17 17:26:00|207526.9|207376.9|207527.1|207377.1|207528.8|207378.8|207525.3|207375.3|18
1639761970000|2021-12-17 17:26:10|207525.3|207375.3|207526.7|207376.7|207528|207378|207524.2|207374.2|19
1639761980000|2021-12-17 17:26:20|207526.6|207376.6|207527.5|207377.5|207529.8|207379.8|207525.9|207375.9|16
1639761990000|2021-12-17 17:26:30|207526.7|207376.7|207521.1|207371.1|207527|207377|207520.6|207370.6|23
1639762000000|2021-12-17 17:26:40|207521.2|207371.2|207470.7|207420.7|207524.3|207422.7|207468.3|207370.7|21
1639762010000|2021-12-17 17:26:50|207470.5|207420.5|207468.6|207418.6|207470.5|207420.5|207466.6|207416.6|12
1639762020000|2021-12-17 17:27:00|207468.4|207418.4|207471.4|207421.4|207472.5|207422.5|207466.8|207416.8|22
1639762030000|2021-12-17 17:27:10|207471.5|207421.5|207470.8|207420.8|207473.6|207423.6|207470.2|207420.2|15
1639762040000|2021-12-17 17:27:20|207471.2|207421.2|207475.5|207425.5|207478|207428|207468.1|207418.1|23
1639762050000|2021-12-17 17:27:30|207472.6|207422.6|207455.6|207405.6|207511|207423.1|207454|207347.7|32
1639762060000|2021-12-17 17:27:40|207454.8|207404.8|207548.7|207398.7|207549.7|207449.2|207454.8|207366.7|34
1639762070000|2021-12-17 17:27:50|207548.5|207398.5|207504.6|207454.6|207551.7|207457.7|207488.2|207398.5|27
1639762080000|2021-12-17 17:28:00|207506.7|207456.7|207505.9|207455.9|207507.9|207457.9|207505.4|207455.4|23
1639762090000|2021-12-17 17:28:10|207506.1|207456.1|207557.1|207407.1|207557.1|207457.9|207498.5|207407.1|25
1639762100000|2021-12-17 17:28:20|207556.8|207406.8|207553.7|207403.7|207557.2|207407.2|207551.9|207401.9|27
1639762110000|2021-12-17 17:28:30|207553.4|207403.4|207552|207402|207554.2|207404.2|207552|207402|13
1639762120000|2021-12-17 17:28:40|207552.2|207402.2|207504.9|207454.9|207555.3|207455.1|207504.9|207402.2|15
1639762130000|2021-12-17 17:28:50|207505|207455|207504.7|207454.7|207505.7|207455.7|207503.5|207453.5|19
1639762140000|2021-12-17 17:29:00|207505.2|207455.2|207549.5|207399.5|207557.5|207455.8|207500.7|207397.8|27
1639762150000|2021-12-17 17:29:10|207549.7|207399.7|207545.4|207395.4|207550.9|207443.5|207488.2|207393.8|23
1639762160000|2021-12-17 17:29:20|207545.3|207395.3|207470.2|207420.2|207549|207435.7|207470.2|207364.9|23
1639762170000|2021-12-17 17:29:30|207471.3|207421.3|207474.8|207324.8|207502.6|207421.3|207457.8|207307.8|29
1639762180000|2021-12-17 17:29:40|207474.4|207324.4|207458.6|207308.6|207474.4|207324.4|207454.2|207304.2|32
1639762190000|2021-12-17 17:29:50|207457.9|207307.9|207461.3|207311.3|207466.8|207316.8|207454.1|207304.1|30
1639762200000|2021-12-17 17:30:00|207459.1|207309.1|207460.8|207310.8|207463.1|207313.1|207456.3|207306.3|21
1639762210000|2021-12-17 17:30:10|207456.3|207306.3|207455.7|207305.7|207474|207377.7|207417.7|207301.7|28
1639762220000|2021-12-17 17:30:20|207456.8|207306.8|207467.1|207317.1|207467.1|207368.5|207403.4|207306.8|30
1639762230000|2021-12-17 17:30:30|207469.2|207319.2|207413.7|207363.7|207474.3|207375.2|207412.8|207310.5|25
1639762240000|2021-12-17 17:30:40|207414.9|207364.9|207445.5|207295.5|207472.8|207364.9|207414.9|207288.8|35
1639762250000|2021-12-17 17:30:50|207450.1|207300.1|207445.8|207295.8|207450.1|207300.1|207440.8|207290.8|19
1639762260000|2021-12-17 17:31:00|207445|207295|207381.6|207331.6|207445|207339.5|207378.3|207281.7|29
1639762270000|2021-12-17 17:31:10|207381.7|207331.7|207428.3|207278.3|207429.7|207333.7|207379.9|207273.4|30
1639762280000|2021-12-17 17:31:20|207429.1|207279.1|207373.5|207323.5|207434.3|207335.7|207373.5|207276.2|32
1639762290000|2021-12-17 17:31:30|207405.6|207255.6|207405.8|207255.8|207412.9|207310.1|207356.3|207247|30
1639762300000|2021-12-17 17:31:40|207404.9|207254.9|207342.9|207292.9|207407.6|207293.2|207333.7|207250.8|34
1639762310000|2021-12-17 17:31:50|207343.2|207293.2|207353.2|207203.2|207355|207293.2|207300.2|207196.7|35
1639762320000|2021-12-17 17:32:00|207351.7|207201.7|207347.5|207197.5|207360.2|207210.2|207340|207190|30
1639762330000|2021-12-17 17:32:10|207350.1|207200.1|207342.2|207192.2|207370.9|207264.3|207314.3|207192.2|31
1639762340000|2021-12-17 17:32:20|207340.6|207190.6|207342.2|207192.2|207347.5|207197.5|207340.6|207190.6|25
1639762350000|2021-12-17 17:32:30|207342.9|207192.9|207355.3|207205.3|207360.5|207210.5|207341.7|207191.7|33
1639762360000|2021-12-17 17:32:40|207356.5|207206.5|207363.8|207213.8|207370.4|207269.8|207319.2|207203.2|27
1639762370000|2021-12-17 17:32:50|207367.2|207217.2|207366.7|207216.7|207369.9|207219.9|207360.9|207210.9|27
1639762380000|2021-12-17 17:33:00|207369.6|207219.6|207337.7|207287.7|207385.4|207289|207318.9|207219.6|34
1639762390000|2021-12-17 17:33:10|207337.3|207287.3|207398.9|207248.9|207398.9|207304.7|207335.7|207248.9|34
1639762400000|2021-12-17 17:33:20|207399.1|207249.1|207405.1|207255.1|207405.1|207303.2|207345.9|207248.1|33
1639762410000|2021-12-17 17:33:30|207405.3|207255.3|207403.1|207253.1|207405.3|207297.6|207343.5|207240.5|32
1639762420000|2021-12-17 17:33:40|207406.4|207256.4|207399.1|207249.1|207406.4|207256.4|207396.3|207246.3|30
1639762430000|2021-12-17 17:33:50|207399.2|207249.2|207399.8|207249.8|207404.4|207309.8|207349|207245.1|26
1639762440000|2021-12-17 17:34:00|207402.6|207252.6|207402.3|207252.3|207406.3|207256.3|207399.5|207249.5|29
1639762450000|2021-12-17 17:34:10|207402.1|207252.1|207404.7|207254.7|207407.2|207257.2|207401.9|207251.9|28
1639762460000|2021-12-17 17:34:20|207403.1|207253.1|207383.6|207333.6|207431.2|207336.5|207373.8|207253.1|28
1639762470000|2021-12-17 17:34:30|207384.2|207334.2|207431.9|207281.9|207439.2|207336.6|207382|207280.7|28
1639762480000|2021-12-17 17:34:40|207432.5|207282.5|207433.9|207283.9|207434.3|207284.3|207430.9|207280.9|27
1639762490000|2021-12-17 17:34:50|207432.7|207282.7|207377.3|207227.3|207432.7|207282.7|207376.1|207226.1|37
1639762500000|2021-12-17 17:35:00|207378.5|207228.5|207382|207232|207387|207237|207378.5|207228.5|26
1639762510000|2021-12-17 17:35:10|207378.6|207228.6|207383.8|207233.8|207390.2|207240.2|207378.6|207228.6|24
1639762520000|2021-12-17 17:35:20|207385|207235|207370|207220|207391.4|207274.7|207320.9|207220|24
1639762530000|2021-12-17 17:35:30|207369.1|207219.1|207379.2|207229.2|207379.2|207277.9|207324.7|207218.1|29
1639762540000|2021-12-17 17:35:40|207380.2|207230.2|207373|207223|207386|207236|207368.8|207218.8|28
1639762550000|2021-12-17 17:35:50|207370.9|207220.9|207385|207235|207385.1|207235.1|207369.8|207219.8|27
1639762560000|2021-12-17 17:36:00|207385.3|207235.3|207384.9|207234.9|207387.3|207237.3|207382.6|207232.6|22
1639762570000|2021-12-17 17:36:10|207384.7|207234.7|207396.8|207246.8|207399.7|207249.7|207384.7|207234.7|21
1639762580000|2021-12-17 17:36:20|207397.3|207247.3|207400.2|207250.2|207403|207253|207396.7|207246.7|20
1639762590000|2021-12-17 17:36:30|207401.1|207251.1|207403.4|207253.4|207404.4|207311.4|207353|207249.7|32
1639762600000|2021-12-17 17:36:40|207404.6|207254.6|207410.8|207260.8|207417|207320.3|207367.7|207253.7|29
1639762610000|2021-12-17 17:36:50|207415.9|207265.9|207439.2|207389.2|207453.5|207389.2|207399.5|207263.6|27
1639762620000|2021-12-17 17:37:00|207451.1|207401.1|207498.2|207348.2|207512|207401.3|207446|207347.1|39
1639762630000|2021-12-17 17:37:10|207428.9|207378.9|207441.7|207391.7|207490.9|207391.7|207428.9|207333.8|31
1639762640000|2021-12-17 17:37:20|207440|207390|207490|207340|207493.7|207397.5|207439.2|207338.3|30
1639762650000|2021-12-17 17:37:30|207489.6|207339.6|207497.5|207347.5|207498.3|207389.6|207439.6|207338.3|33
1639762660000|2021-12-17 17:37:40|207497|207347|207504.5|207354.5|207511.8|207361.8|207490.7|207340.7|32
1639762670000|2021-12-17 17:37:50|207505.3|207355.3|207509.8|207359.8|207511.7|207361.7|207503.6|207353.6|27
1639762680000|2021-12-17 17:38:00|207509.5|207359.5|207505.2|207355.2|207527|207425.2|207464.8|207355.2|29
1639762690000|2021-12-17 17:38:10|207504.2|207354.2|207510.7|207360.7|207510.7|207405.5|207453.8|207350.8|34
1639762700000|2021-12-17 17:38:20|207510|207360|207500.4|207350.4|207511.2|207361.2|207498.8|207348.8|32
1639762710000|2021-12-17 17:38:30|207501.8|207351.8|207429.2|207379.2|207502.3|207380|207427.8|207333.7|32
1639762720000|2021-12-17 17:38:40|207429.3|207379.3|207432.3|207382.3|207485.6|207385.5|207427.1|207331.6|28
1639762730000|2021-12-17 17:38:50|207432.1|207382.1|207430.1|207380.1|207433.1|207383.1|207428.6|207378.6|22
1639762740000|2021-12-17 17:39:00|207429.9|207379.9|207430.3|207380.3|207430.9|207380.9|207426.9|207376.9|24
1639762750000|2021-12-17 17:39:10|207430.1|207380.1|207428.9|207378.9|207430.1|207380.1|207426.5|207376.5|23
1639762760000|2021-12-17 17:39:20|207428.8|207378.8|207436.7|207386.7|207436.7|207386.7|207427.5|207377.5|22
1639762770000|2021-12-17 17:39:30|207433.5|207383.5|207442.6|207392.6|207486.1|207392.6|207430|207330.2|28
1639762780000|2021-12-17 17:39:40|207443.8|207393.8|207443.7|207393.7|207447|207397|207441|207391|26
1639762790000|2021-12-17 17:39:50|207446.3|207396.3|207490.2|207340.2|207494.7|207396.3|207425.1|207329.6|31
1639762800000|2021-12-17 17:40:00|207492.2|207342.2|207492.3|207342.3|207499.5|207349.5|207485.7|207335.7|29
1639762810000|2021-12-17 17:40:10|207492.7|207342.7|207440.1|207390.1|207493.1|207390.9|207436.1|207336.3|29
1639762820000|2021-12-17 17:40:20|207439.8|207389.8|207441.9|207291.9|207472.6|207390.9|207381.3|207282.4|26
1639762830000|2021-12-17 17:40:30|207440.5|207290.5|207433.6|207283.6|207441.8|207291.8|207433.6|207283.6|24
1639762840000|2021-12-17 17:40:40|207434.2|207284.2|207395.4|207345.4|207434.2|207346.1|207386.2|207284.2|27
1639762850000|2021-12-17 17:40:50|207391.4|207341.4|207383.7|207333.7|207443.6|207347.8|207383.7|207293|31
1639762860000|2021-12-17 17:41:00|207383.3|207333.3|207348.7|207298.7|207421.5|207333.3|207346.9|207257.2|31
1639762870000|2021-12-17 17:41:10|207348|207298|207332.3|207282.3|207348.7|207298.7|207329.4|207279.4|33
1639762880000|2021-12-17 17:41:20|207331.7|207281.7|207384.9|207234.9|207387|207289.1|207331.2|207232.3|31
1639762890000|2021-12-17 17:41:30|207385.3|207235.3|207382.5|207232.5|207388.7|207277.7|207321.8|207227.6|30
1639762900000|2021-12-17 17:41:40|207383.7|207233.7|207379|207229|207384.4|207234.4|207376.7|207226.7|28
1639762910000|2021-12-17 17:41:50|207380.3|207230.3|207377.5|207227.5|207383.3|207233.3|207377.5|207227.5|16
1639762920000|2021-12-17 17:42:00|207377|207227|207372.8|207222.8|207379.1|207278.8|207311.4|207212.2|24
1639762930000|2021-12-17 17:42:10|207377.1|207227.1|207369.8|207219.8|207379|207263.9|207311.4|207215.4|29
1639762940000|2021-12-17 17:42:20|207374.2|207224.2|207377.6|207227.6|207378.8|207302.6|207319.1|207219.1|32
1639762950000|2021-12-17 17:42:30|207375|207225|207346.8|207296.8|207399.7|207301.2|207346.8|207224.7|32
1639762960000|2021-12-17 17:42:40|207351.5|207301.5|207379.6|207229.6|207385.4|207302|207346.6|207218.8|32
1639762970000|2021-12-17 17:42:50|207373.4|207223.4|207379.4|207229.4|207382.9|207232.9|207373.4|207223.4|27
1639762980000|2021-12-17 17:43:00|207379.1|207229.1|207346.3|207296.3|207398.7|207300.6|207337.4|207229.1|32
1639762990000|2021-12-17 17:43:10|207344.5|207294.5|207394.2|207244.2|207397.4|207303.1|207340.1|207240.5|35
1639763000000|2021-12-17 17:43:20|207393.5|207243.5|207397.9|207247.9|207399.1|207249.1|207392.2|207242.2|30
1639763010000|2021-12-17 17:43:30|207396.5|207246.5|207346.4|207296.4|207397.3|207301.2|207346.1|207246.1|23
1639763020000|2021-12-17 17:43:40|207347.5|207297.5|207347.5|207297.5|207350.1|207300.1|207347.2|207297.2|17
1639763030000|2021-12-17 17:43:50|207349.2|207299.2|207346.6|207296.6|207349.4|207299.4|207346.2|207296.2|14
1639763040000|2021-12-17 17:44:00|207346.5|207296.5|207398|207248|207399.1|207296.5|207345.7|207242.7|25
1639763050000|2021-12-17 17:44:10|207396.4|207246.4|207398|207248|207399.1|207299.9|207348.6|207243.8|29
1639763060000|2021-12-17 17:44:20|207397.2|207247.2|207367.5|207317.5|207422.4|207322.3|207361.8|207245.8|35
1639763070000|2021-12-17 17:44:30|207368.5|207318.5|207375.5|207325.5|207427.6|207326.8|207368.5|207270.2|28
1639763080000|2021-12-17 17:44:40|207372.9|207322.9|207375.2|207325.2|207375.4|207325.4|207371.8|207321.8|28
1639763090000|2021-12-17 17:44:50|207377.1|207327.1|207377.1|207327.1|207378.6|207328.6|207375.4|207325.4|30
1639763100000|2021-12-17 17:45:00|207376|207326|207477.7|207327.7|207480.8|207379.3|207376|207326|32
1639763110000|2021-12-17 17:45:10|207478|207328|207440|207290|207478.8|207338.4|207388.4|207262.4|35
1639763120000|2021-12-17 17:45:20|207439.9|207289.9|207460.3|207310.3|207463.3|207313.3|207438.8|207288.8|39
1639763130000|2021-12-17 17:45:30|207461.6|207311.6|207468.7|207318.7|207474.8|207324.8|207460|207310|30
1639763140000|2021-12-17 17:45:40|207468.9|207318.9|207451.6|207301.6|207468.9|207357.3|207401.5|207301.6|27
1639763150000|2021-12-17 17:45:50|207451.4|207301.4|207451.2|207301.2|207453.9|207303.9|207450.3|207300.3|25
1639763160000|2021-12-17 17:46:00|207452|207302|207405.3|207355.3|207455.6|207358.9|207405.2|207300.7|30
1639763170000|2021-12-17 17:46:10|207406.6|207356.6|207456.8|207306.8|207460.8|207356.6|207398.1|207294.4|38
1639763180000|2021-12-17 17:46:20|207459|207309|207459.7|207309.7|207460.7|207310.7|207457.9|207307.9|27
1639763190000|2021-12-17 17:46:30|207459.5|207309.5|207457.3|207307.3|207461.5|207311.5|207457.3|207307.3|20
1639763200000|2021-12-17 17:46:40|207458.3|207308.3|207420.9|207270.9|207459.6|207328.4|207378.4|207257.9|33
1639763210000|2021-12-17 17:46:50|207420.8|207270.8|207376.9|207326.9|207424.8|207327.7|207372.6|207263.5|29
1639763220000|2021-12-17 17:47:00|207375.9|207325.9|207420.2|207270.2|207426.3|207329|207374.3|207269.1|27
1639763230000|2021-12-17 17:47:10|207421.1|207271.1|207423.3|207273.3|207427.3|207317.1|207365.6|207268.2|26
1639763240000|2021-12-17 17:47:20|207422.6|207272.6|207367.6|207317.6|207426.9|207320.5|207364.3|207264.6|35
1639763250000|2021-12-17 17:47:30|207367.9|207317.9|207413.7|207263.7|207419.6|207317.9|207366.5|207263.1|30
1639763260000|2021-12-17 17:47:40|207414.9|207264.9|207414|207264|207417.2|207267.2|207414|207264|20
1639763270000|2021-12-17 17:47:50|207413.8|207263.8|207391.9|207241.9|207413.8|207294.5|207337.6|207219|35
1639763280000|2021-12-17 17:48:00|207343.5|207293.5|207335.6|207285.6|207343.5|207293.5|207333.1|207283.1|21
1639763290000|2021-12-17 17:48:10|207334.8|207284.8|207385.6|207235.6|207388.5|207285.5|207334|207235.6|22
1639763300000|2021-12-17 17:48:20|207385.1|207235.1|207387.9|207237.9|207389.6|207239.6|207385|207235|27
1639763310000|2021-12-17 17:48:30|207405.2|207255.2|207375|207225|207405.2|207308|207312.7|207216.9|35
1639763320000|2021-12-17 17:48:40|207371.7|207221.7|207369.9|207219.9|207378.5|207272.2|207316.9|207218.2|36
1639763330000|2021-12-17 17:48:50|207367.7|207217.7|207376.1|207226.1|207377.8|207227.8|207361.6|207211.6|32
1639763340000|2021-12-17 17:49:00|207376.7|207226.7|207380.8|207230.8|207381.3|207231.3|207365.4|207215.4|34
1639763350000|2021-12-17 17:49:10|207381|207231|207404.6|207254.6|207405.6|207255.6|207374.3|207224.3|27
1639763360000|2021-12-17 17:49:20|207404.4|207254.4|207390.8|207240.8|207405.5|207298.5|207340.5|207230.5|26
1639763370000|2021-12-17 17:49:30|207389.9|207239.9|207393.6|207243.6|207397.4|207247.4|207389.9|207239.9|21
1639763380000|2021-12-17 17:49:40|207394.3|207244.3|207396.2|207246.2|207401.6|207251.6|207392.8|207242.8|26
1639763390000|2021-12-17 17:49:50|207394.4|207244.4|207346.2|207296.2|207400.6|207296.9|207344|207244.4|17
1639763400000|2021-12-17 17:50:00|207351.6|207301.6|207392.7|207242.7|207396.4|207305.3|207349.2|207238.3|29
1639763410000|2021-12-17 17:50:10|207392.5|207242.5|207352.6|207302.6|207396.8|207304.1|207350.5|207240.2|24
1639763420000|2021-12-17 17:50:20|207348.7|207298.7|207338.8|207288.8|207353.8|207303.8|207337.3|207287.3|29
1639763430000|2021-12-17 17:50:30|207338.9|207288.9|207357.9|207207.9|207362.1|207289.4|207323.9|207201|27
1639763440000|2021-12-17 17:50:40|207357.6|207207.6|207369.2|207219.2|207370|207220|207355.1|207205.1|29
1639763450000|2021-12-17 17:50:50|207366.1|207216.1|207371.6|207221.6|207377.4|207227.4|207366.1|207216.1|19
1639763460000|2021-12-17 17:51:00|207371.5|207221.5|207371.9|207221.9|207375.1|207225.1|207371.4|207221.4|18
1639763470000|2021-12-17 17:51:10|207371.2|207221.2|207372|207222|207375.6|207225.6|207371|207221|23
1639763480000|2021-12-17 17:51:20|207370.1|207220.1|207368|207218|207373.2|207223.2|207367.4|207217.4|28
1639763490000|2021-12-17 17:51:30|207366.8|207216.8|207368.8|207218.8|207369.8|207219.8|207352.1|207202.1|37
1639763500000|2021-12-17 17:51:40|207368.4|207218.4|207365.1|207215.1|207368.7|207218.7|207364.7|207214.7|25
1639763510000|2021-12-17 17:51:50|207365.7|207215.7|207370.9|207220.9|207372.1|207222.1|207365.4|207215.4|20
1639763520000|2021-12-17 17:52:00|207371.1|207221.1|207367.2|207217.2|207374.9|207224.9|207365.8|207215.8|23
1639763530000|2021-12-17 17:52:10|207368.7|207218.7|207370.6|207220.6|207370.6|207220.6|207365.6|207215.6|29
1639763540000|2021-12-17 17:52:20|207372.6|207222.6|207354.4|207304.4|207383.1|207305.3|207352.9|207222.6|29
1639763550000|2021-12-17 17:52:30|207353.8|207303.8|207355.3|207305.3|207357.6|207307.6|207353.2|207303.2|29
1639763560000|2021-12-17 17:52:40|207356.4|207306.4|207409.6|207259.6|207438.9|207352.6|207356.4|207255.1|35
1639763570000|2021-12-17 17:52:50|207409|207259|207449|207299|207450.1|207346.7|207394.4|207256.7|34
1639763580000|2021-12-17 17:53:00|207447.7|207297.7|207401.1|207351.1|207448.7|207352.4|207395.2|207292.7|30
1639763590000|2021-12-17 17:53:10|207400.2|207350.2|207402.9|207352.9|207448.2|207354.1|207400.2|207296.6|28
1639763600000|2021-12-17 17:53:20|207403.9|207353.9|207406.5|207356.5|207407.6|207357.6|207400.4|207350.4|27
1639763610000|2021-12-17 17:53:30|207406.7|207356.7|207453.4|207303.4|207453.4|207356.7|207398.7|207297.6|29
1639763620000|2021-12-17 17:53:40|207452.5|207302.5|207397.5|207347.5|207452.5|207352.2|207394.6|207302.4|27
1639763630000|2021-12-17 17:53:50|207396.9|207346.9|207426.3|207276.3|207430|207346.9|207392.3|207276.3|30
1639763640000|2021-12-17 17:54:00|207423.8|207273.8|207415.3|207265.3|207423.8|207318.1|207365.5|207263.2|25
1639763650000|2021-12-17 17:54:10|207413.7|207263.7|207419.2|207269.2|207419.6|207269.6|207411.7|207261.7|25
1639763660000|2021-12-17 17:54:20|207417.9|207267.9|207415.1|207265.1|207419.5|207269.5|207415.1|207265.1|23
1639763670000|2021-12-17 17:54:30|207414.9|207264.9|207413.2|207263.2|207420.3|207270.3|207411.9|207261.9|29
1639763680000|2021-12-17 17:54:40|207411.8|207261.8|207401|207251|207412|207262|207400.9|207250.9|16
1639763690000|2021-12-17 17:54:50|207392.5|207242.5|207383.7|207233.7|207392.5|207242.5|207380.3|207230.3|32
1639763700000|2021-12-17 17:55:00|207383.8|207233.8|207372.5|207222.5|207385.4|207235.4|207370.2|207220.2|33
1639763710000|2021-12-17 17:55:10|207371.8|207221.8|207372.3|207222.3|207373.8|207223.8|207369.6|207219.6|28
1639763720000|2021-12-17 17:55:20|207372.7|207222.7|207364.1|207214.1|207375.9|207225.9|207363.5|207213.5|32
1639763730000|2021-12-17 17:55:30|207363.5|207213.5|207375.7|207225.7|207378.3|207228.3|207363.5|207213.5|35
1639763740000|2021-12-17 17:55:40|207376.3|207226.3|207376.2|207226.2|207378.5|207228.5|207372.7|207222.7|28
1639763750000|2021-12-17 17:55:50|207380|207230|207376.1|207226.1|207380.2|207230.2|207374.4|207224.4|33
1639763760000|2021-12-17 17:56:00|207375.8|207225.8|207373.8|207223.8|207377.6|207227.6|207363.7|207213.7|35
1639763770000|2021-12-17 17:56:10|207374.1|207224.1|207366.8|207216.8|207374.8|207224.8|207365|207215|28
1639763780000|2021-12-17 17:56:20|207369.4|207219.4|207368.2|207218.2|207369.4|207263.4|207311|207213.6|24
1639763790000|2021-12-17 17:56:30|207368.1|207218.1|207314.8|207264.8|207368.1|207265.2|207313.5|207216.5|19
1639763800000|2021-12-17 17:56:40|207315.7|207265.7|207321.7|207271.7|207371.1|207271.8|207313.9|207219.7|23
1639763810000|2021-12-17 17:56:50|207319.9|207269.9|207373.3|207223.3|207373.3|207270.6|207319.9|207217.9|27
1639763820000|2021-12-17 17:57:00|207373.7|207223.7|207380.3|207230.3|207381.4|207277.5|207322.2|207222.9|27
1639763830000|2021-12-17 17:57:10|207379|207229|207436.2|207286.2|207436.2|207336|207331.2|207226|31
1639763840000|2021-12-17 17:57:20|207432.3|207282.3|207444.6|207294.6|207448.2|207349.2|207395|207276.4|34
1639763850000|2021-12-17 17:57:30|207444.9|207294.9|207412.3|207262.3|207450.5|207300.5|207409.4|207259.4|34
1639763860000|2021-12-17 17:57:40|207411.6|207261.6|207415.9|207265.9|207416.2|207266.2|207408.3|207258.3|33
1639763870000|2021-12-17 17:57:50|207416.1|207266.1|207411.7|207261.7|207416.1|207266.1|207408|207258|34
1639763880000|2021-12-17 17:58:00|207411.5|207261.5|207365.8|207315.8|207418.1|207319.4|207363.7|207259|29
1639763890000|2021-12-17 17:58:10|207365.2|207315.2|207369.6|207319.6|207419|207319.6|207361.6|207263.7|22
1639763900000|2021-12-17 17:58:20|207369|207319|207415.8|207265.8|207416.9|207319.3|207364.9|207264.5|19
1639763910000|2021-12-17 17:58:30|207416.9|207266.9|207416.5|207266.5|207418|207268|207411.9|207261.9|27
1639763920000|2021-12-17 17:58:40|207414.7|207264.7|207417|207267|207419.4|207269.4|207414.7|207264.7|24
1639763930000|2021-12-17 17:58:50|207417.2|207267.2|207422.9|207272.9|207424.5|207322.3|207368.6|207267.2|22
1639763940000|2021-12-17 17:59:00|207423.6|207273.6|207410.2|207260.2|207424|207321.7|207364.8|207260.2|29
1639763950000|2021-12-17 17:59:10|207410.1|207260.1|207411.4|207261.4|207416.8|207266.8|207409.8|207259.8|26
1639763960000|2021-12-17 17:59:20|207412.1|207262.1|207412.6|207262.6|207413.1|207263.1|207410|207260|23
1639763970000|2021-12-17 17:59:30|207413|207263|207416.2|207266.2|207420.8|207270.8|207411.8|207261.8|23
1639763980000|2021-12-17 17:59:40|207416.5|207266.5|207420.1|207270.1|207420.7|207270.7|207416.2|207266.2|22
1639763990000|2021-12-17 17:59:50|207424.1|207274.1|207406.5|207256.5|207426|207324.4|207362.7|207251.2|34
1639764000000|2021-12-17 18:00:00|207417.3|207267.3|207391.6|207241.6|207420.9|207302|207348.6|207237.5|34
1639764010000|2021-12-17 18:00:10|207399.7|207249.7|207387|207237|207420.3|207321.2|207365.8|207236.6|33
1639764020000|2021-12-17 18:00:20|207390.9|207240.9|207385.7|207235.7|207393.6|207281.4|207331.4|207225.6|38
1639764030000|2021-12-17 18:00:30|207387.1|207237.1|207379.5|207229.5|207392.7|207242.7|207378.1|207228.1|36
1639764040000|2021-12-17 18:00:40|207379.8|207229.8|207378.6|207228.6|207383.5|207233.5|207378.2|207228.2|27
1639764050000|2021-12-17 18:00:50|207378.7|207228.7|207385.6|207235.6|207392.5|207291.9|207339.3|207222.9|36
1639764060000|2021-12-17 18:01:00|207388.2|207238.2|207371.9|207221.9|207404.2|207298.9|207326.2|207213.3|39
1639764070000|2021-12-17 18:01:10|207372.7|207222.7|207384.9|207234.9|207393|207284.4|207325.8|207222.7|33
1639764080000|2021-12-17 18:01:20|207383.2|207233.2|207380.2|207230.2|207383.4|207284.2|207328|207228.1|31
1639764090000|2021-12-17 18:01:30|207380.9|207230.9|207378|207228|207391.8|207288.9|207327.6|207225.2|35
1639764100000|2021-12-17 18:01:40|207375.3|207225.3|207335.3|207285.3|207391.6|207286.3|207334.9|207225.3|32
1639764110000|2021-12-17 18:01:50|207333|207283|207376.8|207226.8|207390.4|207283|207333|207218.7|37
1639764120000|2021-12-17 18:02:00|207375.7|207225.7|207355.7|207205.7|207375.7|207263.6|207299|207196|36
1639764130000|2021-12-17 18:02:10|207354.4|207204.4|207279.4|207229.4|207374.5|207229.4|207279.4|207178.6|38
1639764140000|2021-12-17 18:02:20|207279.2|207229.2|207338.6|207188.6|207343.1|207229.2|207276.6|207172|35
1639764150000|2021-12-17 18:02:30|207336.3|207186.3|207335.2|207185.2|207351.1|207201.1|207331.5|207181.5|37
1639764160000|2021-12-17 18:02:40|207335.9|207185.9|207286.3|207236.3|207339.8|207236.3|207279.1|207169.5|34
1639764170000|2021-12-17 18:02:50|207285.8|207235.8|207343.9|207193.9|207346.9|207252.4|207285.8|207185.4|36
1639764180000|2021-12-17 18:03:00|207340.2|207190.2|207351.7|207201.7|207353.5|207252.3|207299.7|207190.2|27
1639764190000|2021-12-17 18:03:10|207351.2|207201.2|207350.2|207200.2|207351.2|207201.2|207348.6|207198.6|17
1639764200000|2021-12-17 18:03:20|207349.8|207199.8|207349.6|207199.6|207350.2|207200.2|207347.9|207197.9|13
1639764210000|2021-12-17 18:03:30|207349.4|207199.4|207350.4|207200.4|207350.7|207200.7|207346.7|207196.7|21
1639764220000|2021-12-17 18:03:40|207350.7|207200.7|207352.3|207202.3|207352.3|207202.3|207349.2|207199.2|21
1639764230000|2021-12-17 18:03:50|207352.1|207202.1|207350|207200|207352.1|207202.1|207347.7|207197.7|24
1639764240000|2021-12-17 18:04:00|207350.1|207200.1|207363.9|207213.9|207369.2|207266.9|207305.3|207199.6|32
1639764250000|2021-12-17 18:04:10|207308.2|207258.2|207360.9|207210.9|207360.9|207266.3|207307.3|207198|33
1639764260000|2021-12-17 18:04:20|207361.6|207211.6|207317.6|207267.6|207361.6|207268.5|207309.2|207211.1|32
1639764270000|2021-12-17 18:04:30|207317.4|207267.4|207294.1|207244.1|207352|207267.4|207294.1|207194.4|33
1639764280000|2021-12-17 18:04:40|207294.7|207244.7|207355.4|207205.4|207358.1|207256.7|207294.7|207204.8|26
1639764290000|2021-12-17 18:04:50|207355.2|207205.2|207310.9|207260.9|207360.7|207261|207309.9|207203.8|28
1639764300000|2021-12-17 18:05:00|207310.4|207260.4|207314.1|207264.1|207318.2|207268.2|207310.4|207260.4|33
1639764310000|2021-12-17 18:05:10|207315.2|207265.2|207317.9|207267.9|207318.4|207268.4|207314.4|207264.4|26
1639764320000|2021-12-17 18:05:20|207317.5|207267.5|207315.4|207265.4|207317.5|207267.5|207313.7|207263.7|28
1639764330000|2021-12-17 18:05:30|207315.2|207265.2|207314|207264|207315.4|207265.4|207314|207264|21
1639764340000|2021-12-17 18:05:40|207312.1|207262.1|207366.4|207216.4|207366.8|207268.2|207311.3|207216.3|23
1639764350000|2021-12-17 18:05:50|207367.1|207217.1|207368.8|207218.8|207368.8|207270.1|207318.5|207217.1|20
1639764360000|2021-12-17 18:06:00|207367.3|207217.3|207369.1|207219.1|207372.2|207222.2|207367.3|207217.3|18
1639764370000|2021-12-17 18:06:10|207368.3|207218.3|207371.3|207221.3|207372.9|207270.7|207317.9|207216.9|28
1639764380000|2021-12-17 18:06:20|207371|207221|207365.9|207215.9|207371|207221|207365.7|207215.7|20
1639764390000|2021-12-17 18:06:30|207365.5|207215.5|207367.3|207217.3|207369.1|207219.1|207365.1|207215.1|16
1639764400000|2021-12-17 18:06:40|207366.8|207216.8|207367.6|207217.6|207368.6|207218.6|207365.3|207215.3|22
1639764410000|2021-12-17 18:06:50|207367.3|207217.3|207317.5|207267.5|207367.3|207269.2|207314.5|207217.3|18
1639764420000|2021-12-17 18:07:00|207317.6|207267.6|207331.7|207281.7|207381.6|207283.6|207317.6|207230.5|30
1639764430000|2021-12-17 18:07:10|207331.1|207281.1|207372.8|207222.8|207378.2|207281.1|207324.9|207222.8|24
1639764440000|2021-12-17 18:07:20|207373.2|207223.2|207378.2|207228.2|207380.9|207230.9|207372.8|207222.8|20
1639764450000|2021-12-17 18:07:30|207378.1|207228.1|207380.9|207230.9|207381.5|207231.5|207377.5|207227.5|20
1639764460000|2021-12-17 18:07:40|207380.5|207230.5|207380.6|207230.6|207380.6|207230.6|207377.5|207227.5|18
1639764470000|2021-12-17 18:07:50|207380.4|207230.4|207381|207231|207381.6|207231.6|207379.4|207229.4|24
1639764480000|2021-12-17 18:08:00|207381.2|207231.2|207383.9|207233.9|207383.9|207284.9|207331.6|207227.8|31
1639764490000|2021-12-17 18:08:10|207384.1|207234.1|207359|207309|207406.7|207310.1|207353|207234.1|24
1639764500000|2021-12-17 18:08:20|207359.1|207309.1|207366.5|207316.5|207371.1|207321.1|207353.6|207303.6|24
1639764510000|2021-12-17 18:08:30|207369.5|207319.5|207365.3|207315.3|207373.4|207323.4|207365.3|207315.3|16
1639764520000|2021-12-17 18:08:40|207414.6|207264.6|207416.7|207266.7|207418.6|207268.6|207414.4|207264.4|22
1639764530000|2021-12-17 18:08:50|207416.3|207266.3|207365.2|207315.2|207416.3|207318.4|207365.2|207266.1|12
1639764540000|2021-12-17 18:09:00|207365.6|207315.6|207405.2|207255.2|207408.6|207317.4|207355.8|207252.3|31
1639764550000|2021-12-17 18:09:10|207405|207255|207409.3|207259.3|207409.3|207259.3|207405|207255|20
1639764560000|2021-12-17 18:09:20|207410.3|207260.3|207408.1|207258.1|207410.3|207260.3|207408.1|207258.1|20
1639764570000|2021-12-17 18:09:30|207408|207258|207405.2|207255.2|207411.6|207261.6|207405.2|207255.2|21
1639764580000|2021-12-17 18:09:40|207405.7|207255.7|207357.7|207307.7|207407.5|207307.7|207352.8|207254|28
1639764590000|2021-12-17 18:09:50|207357.3|207307.3|207400.1|207250.1|207405.1|207307.3|207350.7|207246.9|22
1639764600000|2021-12-17 18:10:00|207401.4|207251.4|207397.6|207247.6|207402|207252|207395.1|207245.1|19
1639764610000|2021-12-17 18:10:10|207397.9|207247.9|207355.1|207305.1|207401.7|207305.9|207350.9|207247.9|28
1639764620000|2021-12-17 18:10:20|207354.3|207304.3|207348.3|207298.3|207355.8|207305.8|207346.2|207296.2|24
1639764630000|2021-12-17 18:10:30|207348.2|207298.2|207351.4|207301.4|207351.7|207301.7|207347.6|207297.6|20
1639764640000|2021-12-17 18:10:40|207351.8|207301.8|207348.8|207298.8|207351.8|207301.8|207348.8|207298.8|19
1639764650000|2021-12-17 18:10:50|207348.6|207298.6|207347.9|207297.9|207349.6|207299.6|207347.3|207297.3|14
1639764660000|2021-12-17 18:11:00|207348.5|207298.5|207362.5|207212.5|207362.5|207299.9|207307.2|207207.3|25
1639764670000|2021-12-17 18:11:10|207364.2|207214.2|207368.3|207218.3|207384|207271.8|207318.9|207214.2|28
1639764680000|2021-12-17 18:11:20|207368.9|207218.9|207320.6|207270.6|207373.3|207270.6|207320.6|207215.6|22
1639764690000|2021-12-17 18:11:30|207316.9|207266.9|207377.8|207227.8|207378.6|207270.8|207316.9|207221.4|25
1639764700000|2021-12-17 18:11:40|207377.9|207227.9|207386.1|207236.1|207386.6|207287.3|207335.4|207226.9|25
1639764710000|2021-12-17 18:11:50|207385.8|207235.8|207333.1|207283.1|207386.6|207283.5|207332.8|207233.5|22
1639764720000|2021-12-17 18:12:00|207333.2|207283.2|207333.8|207283.8|207334.1|207284.1|207330.9|207280.9|17
1639764730000|2021-12-17 18:12:10|207333.6|207283.6|207333.4|207283.4|207384.6|207285.3|207333.2|207233.7|20
1639764740000|2021-12-17 18:12:20|207333.3|207283.3|207392.6|207242.6|207393.2|207291.2|207333.3|207239.2|34
1639764750000|2021-12-17 18:12:30|207392.3|207242.3|207392.4|207242.4|207393.4|207243.4|207391.2|207241.2|27
1639764760000|2021-12-17 18:12:40|207392.1|207242.1|207394.2|207244.2|207394.9|207244.9|207391.6|207241.6|18
1639764770000|2021-12-17 18:12:50|207394.5|207244.5|207396.9|207246.9|207396.9|207246.9|207393.4|207243.4|22
1639764780000|2021-12-17 18:13:00|207395.6|207245.6|207349.4|207299.4|207401.6|207303.3|207347.7|207245.6|25
1639764790000|2021-12-17 18:13:10|207349.9|207299.9|207359.4|207309.4|207414.7|207312.5|207349.7|207259.5|27
1639764800000|2021-12-17 18:13:20|207360.8|207310.8|207413.1|207263.1|207413.9|207311.7|207358.7|207258.8|25
1639764810000|2021-12-17 18:13:30|207410.5|207260.5|207414.9|207264.9|207418.4|207268.4|207410.1|207260.1|27
1639764820000|2021-12-17 18:13:40|207415|207265|207417|207267|207417|207267|207411.7|207261.7|23
1639764830000|2021-12-17 18:13:50|207416.9|207266.9|207358.2|207308.2|207416.9|207312.9|207355.7|207260.1|22
1639764840000|2021-12-17 18:14:00|207406.2|207256.2|207407.7|207257.7|207407.7|207257.7|207406.2|207256.2|8
1639764850000|2021-12-17 18:14:10|207407.3|207257.3|207411.1|207261.1|207417|207267|207407.1|207257.1|18
1639764860000|2021-12-17 18:14:20|207412.3|207262.3|207413.7|207263.7|207414.1|207264.1|207410.3|207260.3|21
1639764870000|2021-12-17 18:14:30|207411.4|207261.4|207408.1|207258.1|207414.2|207315.6|207361|207258.1|16
1639764880000|2021-12-17 18:14:40|207411.9|207261.9|207375|207225|207411.9|207306.7|207322.6|207222.5|26
1639764890000|2021-12-17 18:14:50|207370|207220|207373.1|207223.1|207373.8|207267|207315.1|207217.2|25
1639764900000|2021-12-17 18:15:00|207371.6|207221.6|207380.2|207230.2|207383.7|207283|207330.3|207219.8|27
1639764910000|2021-12-17 18:15:10|207380.1|207230.1|207315.1|207265.1|207380.8|207274.6|207309.9|207214.5|25
1639764920000|2021-12-17 18:15:20|207314.3|207264.3|207317.8|207267.8|207318.5|207268.5|207314.3|207264.3|24
1639764930000|2021-12-17 18:15:30|207317.4|207267.4|207369.3|207219.3|207370.1|207267.9|207315.7|207216.7|20
1639764940000|2021-12-17 18:15:40|207370.4|207220.4|207296.1|207246.1|207372.4|207248.6|207296.1|207199.9|17
1639764950000|2021-12-17 18:15:50|207342.5|207192.5|207330.4|207180.4|207342.5|207238.5|207279.6|207172.7|28
1639764960000|2021-12-17 18:16:00|207329.6|207179.6|207331.8|207181.8|207332|207182|207327.6|207177.6|14
1639764970000|2021-12-17 18:16:10|207331.6|207181.6|207324.7|207174.7|207333.2|207257.4|207280.1|207174.7|26
1639764980000|2021-12-17 18:16:20|207274.9|207224.9|207337.5|207187.5|207340|207245.3|207274.9|207176.3|25
1639764990000|2021-12-17 18:16:30|207336.5|207186.5|207334.9|207184.9|207347.1|207243.7|207291.7|207179.4|29
1639765000000|2021-12-17 18:16:40|207295.2|207245.2|207350|207200|207350|207257.8|207295.2|207195.8|24
1639765010000|2021-12-17 18:16:50|207350.5|207200.5|207343.9|207193.9|207350.5|207200.5|207341.1|207191.1|29
1639765020000|2021-12-17 18:17:00|207344.3|207194.3|207347.7|207197.7|207353|207250.3|207298|207194.2|28
1639765030000|2021-12-17 18:17:10|207348.1|207198.1|207347.5|207197.5|207349.8|207199.8|207343.2|207193.2|15
1639765040000|2021-12-17 18:17:20|207346.3|207196.3|207349.5|207199.5|207349.5|207199.5|207344.5|207194.5|16
1639765050000|2021-12-17 18:17:30|207348.8|207198.8|207350|207200|207350|207200|207347.8|207197.8|13
1639765060000|2021-12-17 18:17:40|207350.1|207200.1|207345.2|207195.2|207350.5|207200.5|207345.2|207195.2|17
1639765070000|2021-12-17 18:17:50|207345.8|207195.8|207337.5|207187.5|207349.3|207199.3|207332.1|207182.1|25
1639765080000|2021-12-17 18:18:00|207338.1|207188.1|207340.9|207190.9|207343.3|207193.3|207338.1|207188.1|17
1639765090000|2021-12-17 18:18:10|207342.4|207192.4|207349.3|207199.3|207363.4|207261.3|207309|207192|24
1639765100000|2021-12-17 18:18:20|207341.4|207191.4|207343.3|207193.3|207343.9|207244.2|207292.5|207184|21
1639765110000|2021-12-17 18:18:30|207342|207192|207340|207190|207342.3|207192.3|207336.9|207186.9|17
1639765120000|2021-12-17 18:18:40|207341.7|207191.7|207354|207204|207354.6|207252.7|207297|207186.6|18
1639765130000|2021-12-17 18:18:50|207353.9|207203.9|207310.5|207260.5|207357.9|207262.3|207305.7|207203.1|20
1639765140000|2021-12-17 18:19:00|207311.7|207261.7|207361.1|207211.1|207362.8|207264.1|207299.3|207197.1|27
1639765150000|2021-12-17 18:19:10|207358.8|207208.8|207355.2|207205.2|207360.4|207210.4|207354.3|207204.3|17
1639765160000|2021-12-17 18:19:20|207356.4|207206.4|207306.4|207256.4|207362|207260.8|207305|207206.4|25
1639765170000|2021-12-17 18:19:30|207306.1|207256.1|207369.3|207219.3|207369.3|207262.7|207306.1|207214.3|26
1639765180000|2021-12-17 18:19:40|207369.9|207219.9|207365.4|207215.4|207371.9|207272.1|207311.4|207213.8|31
1639765190000|2021-12-17 18:19:50|207364.7|207214.7|207304.2|207254.2|207367.3|207257.3|207297.6|207207.8|22
1639765200000|2021-12-17 18:20:00|207305.1|207255.1|207300.7|207250.7|207306.1|207256.1|207298.6|207248.6|27
1639765210000|2021-12-17 18:20:10|207303|207253|207327.9|207177.9|207341.1|207253|207278.2|207176.2|25
1639765220000|2021-12-17 18:20:20|207327.1|207177.1|207330.8|207180.8|207330.8|207180.8|207325.7|207175.7|20
1639765230000|2021-12-17 18:20:30|207331.3|207181.3|207330.1|207180.1|207332.1|207182.1|207329.8|207179.8|8
1639765240000|2021-12-17 18:20:40|207330.6|207180.6|207328.3|207178.3|207333.8|207183.8|207328.2|207178.2|14
1639765250000|2021-12-17 18:20:50|207328.7|207178.7|207320.1|207170.1|207329.1|207179.1|207320.1|207170.1|19
1639765260000|2021-12-17 18:21:00|207323|207173|207337.9|207187.9|207337.9|207233.3|207275|207173|27
1639765270000|2021-12-17 18:21:10|207338.6|207188.6|207286|207236|207338.8|207236.6|207282.3|207186.2|24
1639765280000|2021-12-17 18:21:20|207285.1|207235.1|207331|207181|207336.2|207235.5|207283.9|207180.7|18
1639765290000|2021-12-17 18:21:30|207278.6|207228.6|207269.7|207219.7|207281.2|207231.2|207267.8|207217.8|14
1639765300000|2021-12-17 18:21:40|207269.8|207219.8|207321|207171|207327.7|207229.6|207269.8|207171|20
1639765310000|2021-12-17 18:21:50|207322.1|207172.1|207319.9|207169.9|207324.3|207174.3|207317.8|207167.8|24
1639765320000|2021-12-17 18:22:00|207319.4|207169.4|207320.4|207170.4|207322.4|207172.4|207318.5|207168.5|16
1639765330000|2021-12-17 18:22:10|207321.5|207171.5|207324.5|207174.5|207326|207176|207319.1|207169.1|19
1639765340000|2021-12-17 18:22:20|207325.8|207175.8|207271.1|207221.1|207327.3|207221.1|207271.1|207167.8|18
1639765350000|2021-12-17 18:22:30|207271.7|207221.7|207275.3|207225.3|207276.3|207226.3|207270.4|207220.4|15
1639765360000|2021-12-17 18:22:40|207273|207223|207274.1|207224.1|207276.3|207226.3|207272.5|207222.5|22
1639765370000|2021-12-17 18:22:50|207274.5|207224.5|207274.3|207224.3|207276|207226|207273.9|207223.9|11
1639765380000|2021-12-17 18:23:00|207274.7|207224.7|207309.5|207159.5|207310|207224.7|207258.7|207157.6|20
1639765390000|2021-12-17 18:23:10|207261.9|207211.9|207263.9|207213.9|207265.7|207215.7|207260.8|207210.8|24
1639765400000|2021-12-17 18:23:20|207263.8|207213.8|207247.6|207197.6|207265.6|207215.6|207247|207197|27
1639765410000|2021-12-17 18:23:30|207248.5|207198.5|207248.6|207198.6|207251.3|207201.3|207248.2|207198.2|11
1639765420000|2021-12-17 18:23:40|207248.4|207198.4|207249.7|207199.7|207249.8|207199.8|207248.4|207198.4|13
1639765430000|2021-12-17 18:23:50|207249.5|207199.5|207241.6|207191.6|207249.6|207199.6|207231|207181|30
1639765440000|2021-12-17 18:24:00|207244|207194|207228|207178|207245|207195|207223.8|207173.8|29
1639765450000|2021-12-17 18:24:10|207228.1|207178.1|207290.2|207140.2|207290.9|207192.1|207223.5|207139.9|32
1639765460000|2021-12-17 18:24:20|207288.6|207138.6|207238.8|207188.8|207290.9|207190.4|207238.5|207136.8|16
1639765470000|2021-12-17 18:24:30|207237.7|207187.7|207275.6|207125.6|207278.4|207194|207226.5|207125.6|18
1639765480000|2021-12-17 18:24:40|207276.1|207126.1|207226.6|207176.6|207280.6|207178|207218.3|207125.7|32
1639765490000|2021-12-17 18:24:50|207227.3|207177.3|207226.2|207176.2|207227.9|207177.9|207223.1|207173.1|21
1639765500000|2021-12-17 18:25:00|207226.1|207176.1|207229.9|207179.9|207230.8|207180.8|207225.4|207175.4|25
1639765510000|2021-12-17 18:25:10|207228.6|207178.6|207286.5|207136.5|207288.7|207185.2|207228.6|207130.5|26
1639765520000|2021-12-17 18:25:20|207285.8|207135.8|207268.5|207118.5|207285.8|207135.8|207265.1|207115.1|26
1639765530000|2021-12-17 18:25:30|207269.2|207119.2|207251.7|207101.7|207276.7|207169.5|207213.5|207101.5|25
1639765540000|2021-12-17 18:25:40|207252.9|207102.9|207253.8|207103.8|207258.3|207108.3|207245.6|207095.6|28
1639765550000|2021-12-17 18:25:50|207248.8|207098.8|207252.8|207102.8|207253.9|207103.9|207248.8|207098.8|24
1639765560000|2021-12-17 18:26:00|207252.2|207102.2|207254.7|207104.7|207255.5|207105.5|207250.5|207100.5|28
1639765570000|2021-12-17 18:26:10|207253.8|207103.8|207254.6|207104.6|207254.6|207104.6|207250.8|207100.8|21
1639765580000|2021-12-17 18:26:20|207254.2|207104.2|207253.8|207103.8|207255.8|207105.8|207247.7|207097.7|25
1639765590000|2021-12-17 18:26:30|207252.1|207102.1|207255.1|207105.1|207256.1|207106.1|207251.5|207101.5|21
1639765600000|2021-12-17 18:26:40|207256.5|207106.5|207269.3|207119.3|207273.1|207123.1|207249.4|207099.4|23
1639765610000|2021-12-17 18:26:50|207269.8|207119.8|207275.7|207125.7|207281.2|207131.2|207267.3|207117.3|32
1639765620000|2021-12-17 18:27:00|207275.9|207125.9|207281.1|207131.1|207281.1|207179.4|207228.9|207122.9|29
1639765630000|2021-12-17 18:27:10|207231|207181|207279.4|207129.4|207279.4|207183.7|207227.4|207127.6|24
1639765640000|2021-12-17 18:27:20|207274.8|207124.8|207231.4|207181.4|207279.9|207182|207231.4|207123.1|15
1639765650000|2021-12-17 18:27:30|207232.3|207182.3|207280.5|207130.5|207281.9|207182.3|207232.3|207128.6|20
1639765660000|2021-12-17 18:27:40|207278.4|207128.4|207269.5|207119.5|207280.7|207130.7|207269|207119|32
1639765670000|2021-12-17 18:27:50|207272|207122|207272.6|207122.6|207274.9|207124.9|207270.3|207120.3|24
1639765680000|2021-12-17 18:28:00|207273.5|207123.5|207273.1|207123.1|207275.3|207170.1|207219.1|207118.6|25
1639765690000|2021-12-17 18:28:10|207274.3|207124.3|207275.8|207125.8|207278.3|207128.3|207272.1|207122.1|23
1639765700000|2021-12-17 18:28:20|207275.4|207125.4|207274.7|207124.7|207278.6|207180.3|207226.2|207123.7|20
1639765710000|2021-12-17 18:28:30|207275.3|207125.3|207279.6|207129.6|207279.6|207129.6|207270.9|207120.9|22
1639765720000|2021-12-17 18:28:40|207278.4|207128.4|207285.6|207135.6|207285.9|207185.7|207226.1|207128.4|21
1639765730000|2021-12-17 18:28:50|207283.3|207133.3|207190.4|207140.4|207285.7|207181.7|207190.4|207090.3|27
1639765740000|2021-12-17 18:29:00|207187.9|207137.9|207251.8|207101.8|207251.9|207156.2|207187.9|207091.7|34
1639765750000|2021-12-17 18:29:10|207249.8|207099.8|207224.6|207074.6|207249.8|207130.3|207172.6|207074.6|29
1639765760000|2021-12-17 18:29:20|207225.7|207075.7|207225.5|207075.5|207229.9|207079.9|207224|207074|25
1639765770000|2021-12-17 18:29:30|207224.6|207074.6|207231|207081|207231|207081|207223.3|207073.3|26
1639765780000|2021-12-17 18:29:40|207231.8|207081.8|207181.6|207131.6|207234.9|207134.2|207179.1|207079.3|24
1639765790000|2021-12-17 18:29:50|207180.6|207130.6|207181|207131|207182.2|207132.2|207179.3|207129.3|21
1639765800000|2021-12-17 18:30:00|207180.6|207130.6|207181|207131|207182.1|207132.1|207179.2|207129.2|28
1639765810000|2021-12-17 18:30:10|207233.6|207083.6|207230.9|207080.9|207234|207084|207227.3|207077.3|27
1639765820000|2021-12-17 18:30:20|207232.6|207082.6|207231.6|207081.6|207234.2|207136.9|207182|207077.5|31
1639765830000|2021-12-17 18:30:30|207231.7|207081.7|207229.9|207079.9|207234.1|207084.1|207229.1|207079.1|24
1639765840000|2021-12-17 18:30:40|207231.2|207081.2|207290.8|207140.8|207301.6|207196.5|207225.9|207079.8|31
1639765850000|2021-12-17 18:30:50|207292.8|207142.8|207291.8|207141.8|207294.4|207144.4|207289.9|207139.9|14
1639765860000|2021-12-17 18:31:00|207292.7|207142.7|207282.3|207132.3|207297.8|207147.8|207279.7|207129.7|26
1639765870000|2021-12-17 18:31:10|207283.8|207133.8|207298|207148|207308.9|207201.3|207251.3|207132.5|31
1639765880000|2021-12-17 18:31:20|207298.5|207148.5|207290.3|207140.3|207301.6|207151.6|207287.9|207137.9|22
1639765890000|2021-12-17 18:31:30|207290.6|207140.6|207284.1|207134.1|207290.9|207140.9|207283.8|207133.8|18
1639765900000|2021-12-17 18:31:40|207284.6|207134.6|207297.5|207147.5|207297.5|207197.3|207235.8|207133.7|28
1639765910000|2021-12-17 18:31:50|207297.4|207147.4|207291.7|207241.7|207336.1|207241.7|207290.3|207145.4|28
1639765920000|2021-12-17 18:32:00|207289.6|207239.6|207337.6|207187.6|207344.7|207245.2|207289.6|207187|30
1639765930000|2021-12-17 18:32:10|207337.9|207187.9|207285.9|207235.9|207338.3|207236.9|207284.4|207187.8|17
1639765940000|2021-12-17 18:32:20|207330.7|207180.7|207347.3|207197.3|207352|207234.2|207284.2|207180.7|34
1639765950000|2021-12-17 18:32:30|207347|207197|207347.1|207197.1|207354|207204|207345.2|207195.2|23
1639765960000|2021-12-17 18:32:40|207346.9|207196.9|207341.9|207191.9|207347.8|207197.8|207340.5|207190.5|22
1639765970000|2021-12-17 18:32:50|207345.3|207195.3|207330.1|207180.1|207345.3|207195.3|207325.1|207175.1|35
1639765980000|2021-12-17 18:33:00|207329.2|207179.2|207333.9|207183.9|207336.8|207186.8|207329.1|207179.1|28
1639765990000|2021-12-17 18:33:10|207333.5|207183.5|207282.2|207232.2|207333.5|207236.9|207280.6|207181.7|35
1639766000000|2021-12-17 18:33:20|207283.2|207233.2|207281.4|207231.4|207283.2|207233.2|207279.6|207229.6|20
1639766010000|2021-12-17 18:33:30|207282|207232|207281.9|207231.9|207282.9|207232.9|207279.4|207229.4|22
1639766020000|2021-12-17 18:33:40|207282.5|207232.5|207284.8|207234.8|207285.7|207235.7|207282|207232|16
1639766030000|2021-12-17 18:33:50|207287.4|207237.4|207286.8|207236.8|207288.4|207238.4|207282.6|207232.6|20
1639766040000|2021-12-17 18:34:00|207286.7|207236.7|207285.1|207235.1|207287.2|207237.2|207282|207232|22
1639766050000|2021-12-17 18:34:10|207285.5|207235.5|207338.1|207188.1|207338.1|207239.9|207282.3|207182.9|24
1639766060000|2021-12-17 18:34:20|207337.5|207187.5|207335.7|207185.7|207337.5|207239.3|207283.6|207185.7|20
1639766070000|2021-12-17 18:34:30|207335.9|207185.9|207288.2|207238.2|207335.9|207238.8|207288.2|207183.9|15
1639766080000|2021-12-17 18:34:40|207290.2|207240.2|207289.9|207239.9|207293.1|207243.1|207284.8|207234.8|19
1639766090000|2021-12-17 18:34:50|207291|207241|207287.6|207237.6|207291|207241|207287|207237|19
1639766100000|2021-12-17 18:35:00|207288|207238|207290.7|207240.7|207290.7|207240.7|207286.5|207236.5|21
1639766110000|2021-12-17 18:35:10|207291.8|207241.8|207313.9|207263.9|207358|207264.9|207291.6|207203.8|30
1639766120000|2021-12-17 18:35:20|207313.4|207263.4|207352.8|207302.8|207409|207306.8|207312.4|207259|30
1639766130000|2021-12-17 18:35:30|207351.4|207301.4|207348|207298|207352.6|207302.6|207345.1|207295.1|31
1639766140000|2021-12-17 18:35:40|207346.1|207296.1|207339.1|207289.1|207348.9|207298.9|207331.6|207281.6|31
1639766150000|2021-12-17 18:35:50|207339|207289|207334.3|207284.3|207341.5|207291.5|207333.8|207283.8|21
1639766160000|2021-12-17 18:36:00|207334.6|207284.6|207348.4|207298.4|207348.4|207298.4|207332.9|207282.9|16
1639766170000|2021-12-17 18:36:10|207348.2|207298.2|207360.7|207310.7|207362.1|207312.1|207348.1|207298.1|33
1639766180000|2021-12-17 18:36:20|207362.5|207312.5|207365.9|207315.9|207365.9|207315.9|207361.9|207311.9|22
1639766190000|2021-12-17 18:36:30|207365.4|207315.4|207354.1|207304.1|207365.4|207315.4|207353.4|207303.4|20
1639766200000|2021-12-17 18:36:40|207354|207304|207358.2|207308.2|207358.2|207308.2|207352.6|207302.6|14
1639766210000|2021-12-17 18:36:50|207357.5|207307.5|207359.3|207309.3|207362.2|207312.2|207356.2|207306.2|24
1639766220000|2021-12-17 18:37:00|207360|207310|207359.8|207309.8|207363.8|207313.8|207359.8|207309.8|26
1639766230000|2021-12-17 18:37:10|207362.5|207312.5|207404.8|207254.8|207404.8|207313.5|207346.6|207249.8|35
1639766240000|2021-12-17 18:37:20|207402.4|207252.4|207385.9|207235.9|207404.2|207287.8|207337.8|207235.4|19
1639766250000|2021-12-17 18:37:30|207384|207234|207335|207285|207385|207287.3|207333.3|207233.8|25
1639766260000|2021-12-17 18:37:40|207335.6|207285.6|207338.6|207288.6|207341.1|207291.1|207334.3|207284.3|24
1639766270000|2021-12-17 18:37:50|207338.3|207288.3|207405.9|207355.9|207456.6|207356.8|207337.1|207275|29
1639766280000|2021-12-17 18:38:00|207406.4|207356.4|207457.1|207307.1|207457.9|207356.4|207406.4|207302.5|19
1639766290000|2021-12-17 18:38:10|207456.9|207306.9|207457.1|207307.1|207459.1|207309.1|207456.3|207306.3|14
1639766300000|2021-12-17 18:38:20|207457.3|207307.3|207458.6|207308.6|207460|207310|207456.2|207306.2|11
1639766310000|2021-12-17 18:38:30|207458.7|207308.7|207458.9|207308.9|207462.9|207312.9|207456.4|207306.4|11
1639766320000|2021-12-17 18:38:40|207458.6|207308.6|207483.4|207333.4|207483.6|207383.6|207424.6|207308.1|28
1639766330000|2021-12-17 18:38:50|207482.8|207332.8|207456.6|207406.6|207482.8|207409.7|207451|207332.8|28
1639766340000|2021-12-17 18:39:00|207456.7|207406.7|207506.9|207356.9|207506.9|207406.7|207454.6|207354.2|20
1639766350000|2021-12-17 18:39:10|207507.4|207357.4|207504.7|207354.7|207511|207361|207504.7|207354.7|17
1639766360000|2021-12-17 18:39:20|207506.3|207356.3|207500.6|207350.6|207506.3|207356.3|207493.7|207343.7|28
1639766370000|2021-12-17 18:39:30|207502.1|207352.1|207408.1|207358.1|207502.5|207392.6|207404.9|207305.7|23
1639766380000|2021-12-17 18:39:40|207408.4|207358.4|207405.9|207355.9|207458.5|207362|207402.1|207305.9|32
1639766390000|2021-12-17 18:39:50|207407.9|207357.9|207400.4|207350.4|207455.6|207357.9|207399.7|207300.8|34
1639766400000|2021-12-17 18:40:00|207398.3|207348.3|207449.9|207299.9|207455.4|207349.4|207394.9|207295.1|35
1639766410000|2021-12-17 18:40:10|207401.5|207351.5|207444.5|207294.5|207455.4|207351.5|207395.8|207294|35
1639766420000|2021-12-17 18:40:20|207447.2|207297.2|207384.7|207334.7|207447.2|207335.9|207376.9|207282|27
1639766430000|2021-12-17 18:40:30|207383.7|207333.7|207395.3|207345.3|207453.4|207351.6|207383.6|207299.5|30
1639766440000|2021-12-17 18:40:40|207398.1|207348.1|207391.5|207341.5|207398.7|207348.7|207384.7|207334.7|30
1639766450000|2021-12-17 18:40:50|207393.7|207343.7|207384.4|207334.4|207398.5|207348.5|207383.1|207333.1|22
1639766460000|2021-12-17 18:41:00|207385.8|207335.8|207379.9|207329.9|207387.2|207337.2|207379.8|207329.8|23
1639766470000|2021-12-17 18:41:10|207379.8|207329.8|207333.6|207283.6|207380.4|207330.4|207330.2|207280.2|27
1639766480000|2021-12-17 18:41:20|207334.7|207284.7|207373.1|207323.1|207424.8|207324.7|207333.1|207254.9|35
1639766490000|2021-12-17 18:41:30|207376.5|207326.5|207383.1|207333.1|207447.3|207345.3|207373.1|207280.8|33
1639766500000|2021-12-17 18:41:40|207382|207332|207376.8|207326.8|207383.3|207333.3|207376.8|207326.8|23
1639766510000|2021-12-17 18:41:50|207375.9|207325.9|207383.3|207333.3|207384.7|207334.7|207375.9|207325.9|28
1639766520000|2021-12-17 18:42:00|207383.5|207333.5|207387|207337|207387|207337|207381.3|207331.3|20
1639766530000|2021-12-17 18:42:10|207387.2|207337.2|207456|207306|207456|207357|207387.2|207297.4|31
1639766540000|2021-12-17 18:42:20|207455.6|207305.6|207455.2|207305.2|207456.5|207361.5|207403.8|207304.1|25
1639766550000|2021-12-17 18:42:30|207455.5|207305.5|207409.5|207359.5|207455.5|207360|207403.2|207305.5|24
1639766560000|2021-12-17 18:42:40|207410|207360|207412.9|207362.9|207458|207366.8|207410|207304.6|19
1639766570000|2021-12-17 18:42:50|207414.3|207364.3|207466.6|207316.6|207473|207367.9|207413.5|207316.3|23
1639766580000|2021-12-17 18:43:00|207466.7|207316.7|207464.9|207314.9|207467|207317|207464.6|207314.6|13
1639766590000|2021-12-17 18:43:10|207466.1|207316.1|207461.6|207311.6|207466.1|207362.7|207409.7|207306.6|25
1639766600000|2021-12-17 18:43:20|207460.8|207310.8|207466|207316|207474.7|207369.4|207415.3|207306.5|27
1639766610000|2021-12-17 18:43:30|207466.5|207316.5|207465|207315|207466.8|207316.8|207462.2|207312.2|21
1639766620000|2021-12-17 18:43:40|207465.1|207315.1|207460.6|207310.6|207470|207320|207458.6|207308.6|32
1639766630000|2021-12-17 18:43:50|207460.3|207310.3|207455.3|207305.3|207463.5|207360.5|207404.8|207305.2|28
1639766640000|2021-12-17 18:44:00|207457.7|207307.7|207462.9|207312.9|207462.9|207312.9|207449.6|207299.6|28
1639766650000|2021-12-17 18:44:10|207462.4|207312.4|207444.5|207294.5|207462.5|207352.7|207390.3|207294.5|26
1639766660000|2021-12-17 18:44:20|207449.1|207299.1|207402.2|207352.2|207449.1|207355.8|207397.3|207299.1|21
1639766670000|2021-12-17 18:44:30|207401.1|207351.1|207453.1|207303.1|207453.5|207355.1|207399.9|207302.6|17
1639766680000|2021-12-17 18:44:40|207452.9|207302.9|207449.8|207299.8|207452.9|207302.9|207448.5|207298.5|26
1639766690000|2021-12-17 18:44:50|207449.5|207299.5|207449.9|207299.9|207450.3|207300.3|207447.9|207297.9|26
1639766700000|2021-12-17 18:45:00|207446.9|207296.9|207458.4|207308.4|207458.4|207308.4|207446.9|207296.9|28
1639766710000|2021-12-17 18:45:10|207455|207305|207456.2|207306.2|207457.8|207307.8|207454|207304|21
1639766720000|2021-12-17 18:45:20|207455.1|207305.1|207396.6|207346.6|207457.1|207347.5|207395.1|207305.1|25
1639766730000|2021-12-17 18:45:30|207396.2|207346.2|207458.9|207308.9|207460.2|207364.7|207364.6|207271.3|32
1639766740000|2021-12-17 18:45:40|207461.1|207311.1|207453.1|207303.1|207461.1|207356.9|207403.5|207288.9|29
1639766750000|2021-12-17 18:45:50|207456.3|207306.3|207457.2|207307.2|207457.2|207354|207403.9|207302.2|18
1639766760000|2021-12-17 18:46:00|207456.7|207306.7|207446|207296|207456.7|207359.2|207395.6|207291.2|26
1639766770000|2021-12-17 18:46:10|207446.2|207296.2|207444.7|207294.7|207446.2|207296.2|207443.7|207293.7|25
1639766780000|2021-12-17 18:46:20|207444.8|207294.8|207446.7|207296.7|207448.6|207298.6|207444.8|207294.8|18
1639766790000|2021-12-17 18:46:30|207443.1|207293.1|207449.7|207299.7|207449.7|207299.7|207441.8|207291.8|25
1639766800000|2021-12-17 18:46:40|207449.6|207299.6|207448.9|207298.9|207451.4|207350.7|207397.3|207294.2|28
1639766810000|2021-12-17 18:46:50|207448.2|207298.2|207443.9|207293.9|207450.1|207300.1|207440.6|207290.6|16
1639766820000|2021-12-17 18:47:00|207442.1|207292.1|207401|207351|207452.5|207351|207399.5|207291.6|35
1639766830000|2021-12-17 18:47:10|207400.5|207350.5|207397.4|207347.4|207400.8|207350.8|207395.7|207345.7|16
1639766840000|2021-12-17 18:47:20|207401.8|207351.8|207403|207353|207403.1|207353.1|207400.2|207350.2|12
1639766850000|2021-12-17 18:47:30|207402.4|207352.4|207448.1|207298.1|207448.9|207352.7|207398.3|207297.9|16
1639766860000|2021-12-17 18:47:40|207448.8|207298.8|207452.8|207302.8|207454.6|207304.6|207448.8|207298.8|22
1639766870000|2021-12-17 18:47:50|207452.4|207302.4|207411.9|207361.9|207456.6|207363|207407.6|207299.6|26
1639766880000|2021-12-17 18:48:00|207413.8|207363.8|207416.2|207366.2|207477|207377.1|207413.6|207316|24
1639766890000|2021-12-17 18:48:10|207415.4|207365.4|207417.6|207367.6|207419.1|207369.1|207412.8|207362.8|28
1639766900000|2021-12-17 18:48:20|207421.4|207371.4|207412.6|207362.6|207466.5|207371.4|207412.2|207312.7|29
1639766910000|2021-12-17 18:48:30|207454.4|207304.4|207454.5|207304.5|207457.7|207307.7|207449|207299|25
1639766920000|2021-12-17 18:48:40|207454.7|207304.7|207460.7|207310.7|207461.4|207362.5|207409.3|207304.3|27
1639766930000|2021-12-17 18:48:50|207461.2|207311.2|207461.6|207311.6|207470.3|207320.3|207461.1|207311.1|30
1639766940000|2021-12-17 18:49:00|207463.9|207313.9|207462.1|207312.1|207468.6|207318.6|207460.2|207310.2|30
1639766950000|2021-12-17 18:49:10|207462.5|207312.5|207429|207279|207462.8|207323.9|207373.9|207260.8|29
1639766960000|2021-12-17 18:49:20|207428.7|207278.7|207426.8|207276.8|207429.6|207279.6|207419.3|207269.3|28
1639766970000|2021-12-17 18:49:30|207427.8|207277.8|207422.3|207272.3|207433.1|207283.1|207421.2|207271.2|22
1639766980000|2021-12-17 18:49:40|207424.3|207274.3|207417.6|207267.6|207424.3|207274.3|207406.7|207256.7|36
1639766990000|2021-12-17 18:49:50|207418|207268|207409.7|207259.7|207418|207268|207405.5|207255.5|22
1639767000000|2021-12-17 18:50:00|207407.5|207257.5|207414.5|207264.5|207421|207271|207407.5|207257.5|30
1639767010000|2021-12-17 18:50:10|207417.3|207267.3|207416.2|207266.2|207417.7|207267.7|207412.8|207262.8|24
1639767020000|2021-12-17 18:50:20|207415.5|207265.5|207412.2|207262.2|207415.8|207265.8|207412.2|207262.2|16
1639767030000|2021-12-17 18:50:30|207413.2|207263.2|207415.2|207265.2|207417.7|207267.7|207407.7|207257.7|35
1639767040000|2021-12-17 18:50:40|207415.6|207265.6|207410.3|207260.3|207417|207267|207407.5|207257.5|28
1639767050000|2021-12-17 18:50:50|207412.1|207262.1|207426.6|207276.6|207426.6|207328.8|207372.9|207261.6|22
1639767060000|2021-12-17 18:51:00|207423.5|207273.5|207428.2|207278.2|207429.2|207328.7|207376.9|207273.5|18
1639767070000|2021-12-17 18:51:10|207428|207278|207430|207280|207430.6|207280.6|207428|207278|10
1639767080000|2021-12-17 18:51:20|207430.4|207280.4|207432.3|207282.3|207432.5|207282.5|207430.4|207280.4|18
1639767090000|2021-12-17 18:51:30|207431.9|207281.9|207430.4|207280.4|207432.3|207282.3|207430|207280|14
1639767100000|2021-12-17 18:51:40|207430.6|207280.6|207432.9|207282.9|207432.9|207282.9|207427.7|207277.7|12
1639767110000|2021-12-17 18:51:50|207431.1|207281.1|207432.5|207282.5|207433.3|207283.3|207430|207280|18
1639767120000|2021-12-17 18:52:00|207431.2|207281.2|207427.3|207277.3|207433.1|207326.8|207376.8|207273.4|27
1639767130000|2021-12-17 18:52:10|207427.2|207277.2|207431.5|207281.5|207431.5|207281.5|207427|207277|19
1639767140000|2021-12-17 18:52:20|207433.4|207283.4|207432.9|207282.9|207433.4|207283.4|207429.3|207279.3|20
1639767150000|2021-12-17 18:52:30|207432.6|207282.6|207430.1|207280.1|207434.5|207284.5|207429.5|207279.5|17
1639767160000|2021-12-17 18:52:40|207429.3|207279.3|207426.8|207276.8|207435.5|207285.5|207426.8|207276.8|22
1639767170000|2021-12-17 18:52:50|207427|207277|207419.9|207269.9|207427.2|207277.2|207416.9|207266.9|25
1639767180000|2021-12-17 18:53:00|207420.3|207270.3|207421.5|207271.5|207425|207275|207420.3|207270.3|21
1639767190000|2021-12-17 18:53:10|207421.8|207271.8|207428.3|207278.3|207429.5|207279.5|207421.8|207271.8|19
1639767200000|2021-12-17 18:53:20|207428.8|207278.8|207425.8|207275.8|207429.1|207279.1|207421.4|207271.4|22
1639767210000|2021-12-17 18:53:30|207426.5|207276.5|207420.1|207270.1|207426.5|207276.5|207417.8|207267.8|20
1639767220000|2021-12-17 18:53:40|207420.5|207270.5|207426.9|207276.9|207429|207279|207418.1|207268.1|21
1639767230000|2021-12-17 18:53:50|207426.6|207276.6|207425.1|207275.1|207428.9|207278.9|207425.1|207275.1|14
1639767240000|2021-12-17 18:54:00|207425.6|207275.6|207424.5|207274.5|207425.8|207275.8|207419.7|207269.7|17
1639767250000|2021-12-17 18:54:10|207423.2|207273.2|207422.2|207272.2|207423.2|207273.2|207419.8|207269.8|22
1639767260000|2021-12-17 18:54:20|207422.4|207272.4|207420|207270|207422.5|207272.5|207420|207270|11
1639767270000|2021-12-17 18:54:30|207420.2|207270.2|207417.5|207267.5|207420.8|207270.8|207417.5|207267.5|13
1639767280000|2021-12-17 18:54:40|207418.4|207268.4|207418.8|207268.8|207422.1|207272.1|207418.4|207268.4|20
1639767290000|2021-12-17 18:54:50|207418.9|207268.9|207420.1|207270.1|207420.6|207270.6|207418.2|207268.2|16
1639767300000|2021-12-17 18:55:00|207420.4|207270.4|207410.2|207260.2|207421.6|207271.6|207407.6|207257.6|21
1639767310000|2021-12-17 18:55:10|207410.8|207260.8|207402.2|207252.2|207410.8|207260.8|207397.3|207247.3|31
1639767320000|2021-12-17 18:55:20|207402.9|207252.9|207372.3|207222.3|207406.5|207256.5|207372.3|207222.3|21
1639767330000|2021-12-17 18:55:30|207376.2|207226.2|207311.1|207161.1|207381|207233.5|207267.3|207159.2|33
1639767340000|2021-12-17 18:55:40|207308.1|207158.1|207308.4|207158.4|207311.1|207161.1|207306.6|207156.6|19
1639767350000|2021-12-17 18:55:50|207308.2|207158.2|207287.9|207137.9|207322.1|207201|207250.6|207134.7|32
1639767360000|2021-12-17 18:56:00|207290.9|207140.9|207331.3|207181.3|207331.3|207181.3|207289.7|207139.7|32
1639767370000|2021-12-17 18:56:10|207333.9|207183.9|207331.1|207181.1|207335.7|207185.7|207327.7|207177.7|19
1639767380000|2021-12-17 18:56:20|207330.9|207180.9|207329.9|207179.9|207336.4|207186.4|207329.8|207179.8|16
1639767390000|2021-12-17 18:56:30|207331.6|207181.6|207313.7|207163.7|207332.8|207182.8|207312.2|207162.2|30
1639767400000|2021-12-17 18:56:40|207311.4|207161.4|207309|207159|207319.3|207169.3|207309|207159|32
1639767410000|2021-12-17 18:56:50|207310.1|207160.1|207326.9|207176.9|207331|207181|207310.1|207160.1|32
1639767420000|2021-12-17 18:57:00|207327.1|207177.1|207327.7|207177.7|207329.1|207179.1|207324.5|207174.5|30
1639767430000|2021-12-17 18:57:10|207329.8|207179.8|207334.8|207184.8|207338.7|207188.7|207327.4|207177.4|27
1639767440000|2021-12-17 18:57:20|207327.8|207177.8|207325.3|207175.3|207328.3|207178.3|207324|207174|32
1639767450000|2021-12-17 18:57:30|207324.3|207174.3|207319.5|207169.5|207327.5|207177.5|207315.4|207165.4|36
1639767460000|2021-12-17 18:57:40|207272.6|207222.6|207324|207174|207329.7|207222.6|207270.6|207169.7|22
1639767470000|2021-12-17 18:57:50|207322.4|207172.4|207325.9|207175.9|207329.1|207179.1|207321.4|207171.4|26
1639767480000|2021-12-17 18:58:00|207326|207176|207332|207182|207333.3|207235.3|207278.4|207174.9|26
1639767490000|2021-12-17 18:58:10|207332.5|207182.5|207324.3|207174.3|207333.7|207183.7|207324.3|207174.3|32
1639767500000|2021-12-17 18:58:20|207325.6|207175.6|207326.6|207176.6|207329.1|207179.1|207323.7|207173.7|21
1639767510000|2021-12-17 18:58:30|207325.8|207175.8|207332.6|207182.6|207333.2|207183.2|207323|207173|19
1639767520000|2021-12-17 18:58:40|207332.5|207182.5|207297.9|207247.9|207332.5|207250.8|207283.4|207171.8|28
1639767530000|2021-12-17 18:58:50|207301.7|207251.7|207335.3|207185.3|207340.8|207251.7|207287.7|207185.1|19
1639767540000|2021-12-17 18:59:00|207333.4|207183.4|207296.6|207246.6|207334|207248.5|207282.1|207183.4|24
1639767550000|2021-12-17 18:59:10|207296.3|207246.3|207300.2|207250.2|207301.7|207251.7|207295.8|207245.8|13
1639767560000|2021-12-17 18:59:20|207298.7|207248.7|207297.3|207247.3|207299.2|207249.2|207295.2|207245.2|16
1639767570000|2021-12-17 18:59:30|207297.8|207247.8|207297.3|207247.3|207299.6|207249.6|207296.9|207246.9|19
1639767580000|2021-12-17 18:59:40|207298.3|207248.3|207298|207248|207298.6|207248.6|207294.7|207244.7|8
1639767590000|2021-12-17 18:59:50|207297.1|207247.1|207307.4|207157.4|207324.9|207247.1|207257.1|207148.8|36
1639767600000|2021-12-17 19:00:00|207306.1|207156.1|207302|207152|207306.1|207204.5|207234.6|207137.5|29
1639767610000|2021-12-17 19:00:10|207303.3|207153.3|207324.8|207174.8|207331.6|207221.3|207268.3|207149.6|29
1639767620000|2021-12-17 19:00:20|207324.7|207174.7|207344.1|207194.1|207344.6|207234.8|207284.6|207172.4|25
1639767630000|2021-12-17 19:00:30|207345.7|207195.7|207291.5|207241.5|207345.7|207244|207290.3|207195.6|16
1639767640000|2021-12-17 19:00:40|207291.6|207241.6|207345.5|207195.5|207346.9|207250.6|207289.2|207195.5|15
1639767650000|2021-12-17 19:00:50|207347|207197|207348.4|207198.4|207350.2|207200.2|207345.8|207195.8|20
1639767660000|2021-12-17 19:01:00|207348.2|207198.2|207411.2|207261.2|207411.2|207313.3|207317.2|207198.2|27
1639767670000|2021-12-17 19:01:10|207412.1|207262.1|207380.8|207230.8|207412.1|207314|207329.5|207230.8|30
1639767680000|2021-12-17 19:01:20|207380.5|207230.5|207334.7|207284.7|207382.3|207286.6|207331.8|207230.3|22
1639767690000|2021-12-17 19:01:30|207335.5|207285.5|207341.1|207291.1|207341.1|207291.1|207334.7|207284.7|26
1639767700000|2021-12-17 19:01:40|207348.5|207298.5|207345.6|207295.6|207348.7|207298.7|207342.8|207292.8|19
1639767710000|2021-12-17 19:01:50|207345.3|207295.3|207345.4|207295.4|207403.4|207310|207344.6|207248.9|29
1639767720000|2021-12-17 19:02:00|207345.5|207295.5|207332.4|207282.4|207349.5|207299.5|207332.4|207282.4|21
1639767730000|2021-12-17 19:02:10|207380.4|207230.4|207372.3|207322.3|207386|207323.3|207332|207230.1|31
1639767740000|2021-12-17 19:02:20|207367.5|207317.5|207367.9|207317.9|207372.8|207322.8|207366.3|207316.3|21
1639767750000|2021-12-17 19:02:30|207367.5|207317.5|207370.3|207320.3|207409.4|207323.1|207356.9|207257.8|28
1639767760000|2021-12-17 19:02:40|207366.8|207316.8|207357.2|207307.2|207407.9|207318.4|207348.3|207252|32
1639767770000|2021-12-17 19:02:50|207356.3|207306.3|207353|207303|207356.6|207306.6|207345.7|207295.7|26
1639767780000|2021-12-17 19:03:00|207351|207301|207412.9|207262.9|207412.9|207301.7|207346.3|207246.7|36
1639767790000|2021-12-17 19:03:10|207410.6|207260.6|207357.8|207307.8|207410.6|207313.8|207356.1|207255.5|30
1639767800000|2021-12-17 19:03:20|207405.4|207255.4|207406.4|207256.4|207407|207301.6|207346.9|207247.1|25
1639767810000|2021-12-17 19:03:30|207406.2|207256.2|207357.8|207307.8|207409.9|207307.9|207357.2|207253.1|22
1639767820000|2021-12-17 19:03:40|207358.4|207308.4|207356.6|207306.6|207358.4|207308.4|207355.5|207305.5|18
1639767830000|2021-12-17 19:03:50|207356.7|207306.7|207358.5|207308.5|207361.2|207311.2|207356.7|207306.7|12
1639767840000|2021-12-17 19:04:00|207359|207309|207405.8|207255.8|207405.8|207309.8|207356.1|207255.5|20
1639767850000|2021-12-17 19:04:10|207405.9|207255.9|207406.5|207256.5|207409.3|207302.2|207352.2|207251.3|27
1639767860000|2021-12-17 19:04:20|207401.7|207251.7|207412.5|207262.5|207412.7|207308.8|207356.4|207251.7|20
1639767870000|2021-12-17 19:04:30|207413|207263|207404.1|207254.1|207413|207318.1|207357.5|207254.1|23
1639767880000|2021-12-17 19:04:40|207407.2|207257.2|207412.8|207262.8|207412.8|207262.8|207406.4|207256.4|19
1639767890000|2021-12-17 19:04:50|207411.5|207261.5|207413.2|207263.2|207415.4|207265.4|207410.7|207260.7|17
1639767900000|2021-12-17 19:05:00|207411.7|207261.7|207362.1|207312.1|207411.7|207314.3|207360.9|207261.7|21
1639767910000|2021-12-17 19:05:10|207364.9|207314.9|207421.8|207271.8|207424.5|207317.2|207362.1|207269.8|23
1639767920000|2021-12-17 19:05:20|207420.5|207270.5|207367.8|207317.8|207420.5|207322.2|207367.7|207270.5|21
1639767930000|2021-12-17 19:05:30|207368.6|207318.6|207369.9|207319.9|207418.6|207319.9|207368|207267.7|17
1639767940000|2021-12-17 19:05:40|207368.2|207318.2|207375.4|207325.4|207378|207328|207368.2|207318.2|20
1639767950000|2021-12-17 19:05:50|207375|207325|207371.2|207321.2|207375.3|207325.3|207368.6|207318.6|12
1639767960000|2021-12-17 19:06:00|207371.6|207321.6|207368.7|207318.7|207371.6|207321.6|207367.1|207317.1|22
1639767970000|2021-12-17 19:06:10|207368.5|207318.5|207368.9|207318.9|207416.2|207322|207364.2|207266.2|23
1639767980000|2021-12-17 19:06:20|207368|207318|207365.7|207315.7|207370|207320|207365.1|207315.1|21
1639767990000|2021-12-17 19:06:30|207365|207315|207420.3|207270.3|207420.3|207317.9|207363.9|207270.3|17
1639768000000|2021-12-17 19:06:40|207420.6|207270.6|207422.5|207272.5|207424.3|207323.7|207371|207264.1|27
1639768010000|2021-12-17 19:06:50|207422.4|207272.4|207420.4|207270.4|207422.4|207272.4|207414.1|207264.1|19
1639768020000|2021-12-17 19:07:00|207418.8|207268.8|207418.6|207268.6|207421.6|207271.6|207415.5|207265.5|22
1639768030000|2021-12-17 19:07:10|207414.6|207264.6|207417.4|207267.4|207418.5|207268.5|207414.6|207264.6|13
1639768040000|2021-12-17 19:07:20|207417.7|207267.7|207414.1|207264.1|207419.5|207269.5|207414.1|207264.1|22
1639768050000|2021-12-17 19:07:30|207416.6|207266.6|207416.3|207266.3|207416.8|207266.8|207412.2|207262.2|24
1639768060000|2021-12-17 19:07:40|207414.2|207264.2|207369.6|207319.6|207421.7|207322|207365.8|207264.2|23
1639768070000|2021-12-17 19:07:50|207368.1|207318.1|207416|207266|207419.5|207319.1|207367|207263.4|23
1639768080000|2021-12-17 19:08:00|207415|207265|207416.7|207266.7|207417|207267|207413.3|207263.3|22
1639768090000|2021-12-17 19:08:10|207416.9|207266.9|207364.2|207314.2|207418.4|207314.2|207364.2|207263.7|17
1639768100000|2021-12-17 19:08:20|207365.8|207315.8|207373.8|207323.8|207375.6|207325.6|207359.1|207309.1|20
1639768110000|2021-12-17 19:08:30|207375.3|207325.3|207378.8|207328.8|207382|207332|207369.7|207319.7|14
1639768120000|2021-12-17 19:08:40|207380.6|207330.6|207382.2|207332.2|207384.7|207334.7|207379.6|207329.6|14
1639768130000|2021-12-17 19:08:50|207382.3|207332.3|207425.2|207375.2|207473.5|207376.6|207382.3|207318.8|26
1639768140000|2021-12-17 19:09:00|207424.1|207374.1|207418.2|207368.2|207425.3|207375.3|207418.2|207368.2|17
1639768150000|2021-12-17 19:09:10|207418.7|207368.7|207473.3|207323.3|207473.4|207371|207418.7|207321.4|14
1639768160000|2021-12-17 19:09:20|207473|207323|207474.9|207324.9|207474.9|207324.9|207471.9|207321.9|15
1639768170000|2021-12-17 19:09:30|207474.5|207324.5|207458.9|207408.9|207512.1|207410.3|207444|207321.3|25
1639768180000|2021-12-17 19:09:40|207460.3|207410.3|207461.8|207411.8|207463.6|207413.6|207455.9|207405.9|23
1639768190000|2021-12-17 19:09:50|207461.6|207411.6|207461.4|207411.4|207463.4|207413.4|207458|207408|18
1639768200000|2021-12-17 19:10:00|207460.7|207410.7|207457|207407|207461.9|207411.9|207456.7|207406.7|25
1639768210000|2021-12-17 19:10:10|207457.6|207407.6|207454.1|207404.1|207457.6|207407.6|207453.2|207403.2|17
1639768220000|2021-12-17 19:10:20|207456.2|207406.2|207463.1|207413.1|207463.2|207413.2|207456.2|207406.2|20
1639768230000|2021-12-17 19:10:30|207463.4|207413.4|207456.5|207406.5|207463.8|207413.8|207456.5|207406.5|20
1639768240000|2021-12-17 19:10:40|207456.4|207406.4|207513|207363|207513|207407.1|207456.4|207353.9|14
1639768250000|2021-12-17 19:10:50|207511.1|207361.1|207507.9|207357.9|207513.1|207363.1|207507.6|207357.6|16
1639768260000|2021-12-17 19:11:00|207510.5|207360.5|207503.7|207353.7|207513|207363|207501.1|207351.1|25
1639768270000|2021-12-17 19:11:10|207503|207353|207506.6|207456.6|207553.5|207457.8|207462.4|207353|23
1639768280000|2021-12-17 19:11:20|207503.2|207453.2|207503.9|207453.9|207507.3|207457.3|207500.5|207450.5|19
1639768290000|2021-12-17 19:11:30|207503.5|207453.5|207501|207451|207503.5|207453.5|207494.4|207444.4|26
1639768300000|2021-12-17 19:11:40|207500.8|207450.8|207544.8|207394.8|207549.3|207450.8|207494|207392.6|25
1639768310000|2021-12-17 19:11:50|207544.4|207394.4|207546.2|207396.2|207547.8|207397.8|207544.4|207394.4|20
1639768320000|2021-12-17 19:12:00|207546.8|207396.8|207545.6|207395.6|207548.4|207398.4|207544.8|207394.8|25
1639768330000|2021-12-17 19:12:10|207547.3|207397.3|207555.3|207405.3|207556.9|207406.9|207546.6|207396.6|25
1639768340000|2021-12-17 19:12:20|207552.6|207402.6|207505|207455|207552.6|207457.2|207502.6|207402.6|26
1639768350000|2021-12-17 19:12:30|207502.7|207452.7|207502.4|207452.4|207506.8|207456.8|207502.2|207452.2|20
1639768360000|2021-12-17 19:12:40|207503.2|207453.2|207507|207357|207526.6|207455.7|207501.7|207356.7|20
1639768370000|2021-12-17 19:12:50|207505.9|207355.9|207508.3|207358.3|207513|207363|207504.2|207354.2|13
1639768380000|2021-12-17 19:13:00|207507|207357|207504.9|207354.9|207507|207357|207503|207353|16
1639768390000|2021-12-17 19:13:10|207504.5|207354.5|207502.1|207352.1|207506.7|207404|207454|207352|16
1639768400000|2021-12-17 19:13:20|207502.4|207352.4|207506.8|207356.8|207513.2|207363.2|207501.8|207351.8|21
1639768410000|2021-12-17 19:13:30|207506.5|207356.5|207504.9|207354.9|207507.3|207357.3|207504.4|207354.4|19
1639768420000|2021-12-17 19:13:40|207505.9|207355.9|207508|207358|207508.2|207358.2|207503.6|207353.6|20
1639768430000|2021-12-17 19:13:50|207505.8|207355.8|207508|207358|207508.7|207358.7|207505.8|207355.8|18
1639768440000|2021-12-17 19:14:00|207508.6|207358.6|207506.3|207356.3|207509.2|207359.2|207506.1|207356.1|19
1639768450000|2021-12-17 19:14:10|207501.7|207351.7|207509.9|207359.9|207509.9|207359.9|207501.7|207351.7|17
1639768460000|2021-12-17 19:14:20|207507.2|207357.2|207508.9|207358.9|207509.5|207359.5|207506.2|207356.2|11
1639768470000|2021-12-17 19:14:30|207504.3|207354.3|207505.6|207355.6|207507|207357|207504.2|207354.2|9
1639768480000|2021-12-17 19:14:40|207502.5|207352.5|207507.3|207357.3|207507.3|207357.3|207500.2|207350.2|14
1639768490000|2021-12-17 19:14:50|207506.9|207356.9|207504.2|207354.2|207506.9|207356.9|207502|207352|9
1639768500000|2021-12-17 19:15:00|207504.3|207354.3|207508.5|207358.5|207511.5|207361.5|207504.1|207354.1|18
1639768510000|2021-12-17 19:15:10|207509|207359|207509.2|207359.2|207509.9|207359.9|207506.7|207356.7|12
1639768520000|2021-12-17 19:15:20|207502.5|207352.5|207449.5|207399.5|207502.5|207407.2|207448.9|207352.5|21
1639768530000|2021-12-17 19:15:30|207448.8|207398.8|207453.3|207403.3|207453.3|207403.3|207448.6|207398.6|13
1639768540000|2021-12-17 19:15:40|207449.6|207399.6|207452.9|207402.9|207453.9|207403.9|207448.7|207398.7|13
1639768550000|2021-12-17 19:15:50|207449|207399|207448.5|207398.5|207449.1|207399.1|207446.1|207396.1|22
1639768560000|2021-12-17 19:16:00|207445.2|207395.2|207495.7|207345.7|207497.9|207395.2|207445.2|207338.7|18
1639768570000|2021-12-17 19:16:10|207490.7|207340.7|207459.9|207409.9|207490.7|207410.8|207455.8|207340.7|14
1639768580000|2021-12-17 19:16:20|207459.2|207409.2|207445.7|207395.7|207509|207410.9|207445.7|207352|19
1639768590000|2021-12-17 19:16:30|207444.5|207394.5|207469.2|207319.2|207494.5|207398.1|207421.1|207319.2|27
1639768600000|2021-12-17 19:16:40|207469.5|207319.5|207421.3|207371.3|207469.5|207374.1|207420.7|207314.8|19
1639768610000|2021-12-17 19:16:50|207420.1|207370.1|207420.7|207370.7|207422.1|207372.1|207417|207367|16
1639768620000|2021-12-17 19:17:00|207420.4|207370.4|207469|207319|207469.4|207374.1|207418.5|207319|20
1639768630000|2021-12-17 19:17:10|207468.6|207318.6|207469.3|207319.3|207469.7|207319.7|207466.4|207316.4|16
1639768640000|2021-12-17 19:17:20|207469|207319|207452.8|207302.8|207469.9|207355.9|207390.2|207293.3|21
1639768650000|2021-12-17 19:17:30|207454.1|207304.1|207477.6|207327.6|207494.7|207383.8|207425.4|207304.1|32
1639768660000|2021-12-17 19:17:40|207469.2|207319.2|207479.8|207329.8|207490.8|207340.8|207466.7|207316.7|33
1639768670000|2021-12-17 19:17:50|207477.5|207327.5|207404.8|207354.8|207479|207355.8|207404.8|207299.9|23
1639768680000|2021-12-17 19:18:00|207448.4|207298.4|207448.5|207298.5|207453.8|207303.8|207448.4|207298.4|19
1639768690000|2021-12-17 19:18:10|207448.9|207298.9|207475.7|207325.7|207475.7|207365.5|207415.5|207298.9|19
1639768700000|2021-12-17 19:18:20|207466.3|207316.3|207460.6|207310.6|207483.7|207333.7|207459.2|207309.2|28
1639768710000|2021-12-17 19:18:30|207461.4|207311.4|207494.4|207344.4|207495|207390.7|207431.8|207307.3|25
1639768720000|2021-12-17 19:18:40|207496.2|207346.2|207489.4|207339.4|207498.3|207348.3|207482|207332|33
1639768730000|2021-12-17 19:18:50|207490.4|207340.4|207489.8|207339.8|207491.3|207341.3|207486.3|207336.3|23
1639768740000|2021-12-17 19:19:00|207489.4|207339.4|207458.3|207308.3|207489.9|207339.9|207457.4|207307.4|34
1639768750000|2021-12-17 19:19:10|207461.4|207311.4|207464.9|207314.9|207479.6|207366.8|207416.8|207310.1|28
1639768760000|2021-12-17 19:19:20|207464.3|207314.3|207463.7|207313.7|207464.4|207314.4|207460.7|207310.7|20
1639768770000|2021-12-17 19:19:30|207461.2|207311.2|207462.6|207312.6|207477.5|207327.5|207461.2|207311.2|24
1639768780000|2021-12-17 19:19:40|207466.2|207316.2|207414.2|207364.2|207469.7|207364.2|207414.2|207316.2|9
1639768790000|2021-12-17 19:19:50|207413.3|207363.3|207454.7|207304.7|207461.2|207366.6|207409.3|207304.7|14
1639768800000|2021-12-17 19:20:00|207456.1|207306.1|207459|207309|207462.1|207312.1|207455.4|207305.4|27
1639768810000|2021-12-17 19:20:10|207458.3|207308.3|207465.4|207315.4|207475.3|207365.8|207414.5|207307.7|25
1639768820000|2021-12-17 19:20:20|207466|207316|207468.3|207318.3|207468.9|207318.9|207466|207316|18
1639768830000|2021-12-17 19:20:30|207468|207318|207467.9|207317.9|207469.3|207319.3|207466.8|207316.8|24
1639768840000|2021-12-17 19:20:40|207468.3|207318.3|207474.7|207324.7|207476.4|207326.4|207466.3|207316.3|22
1639768850000|2021-12-17 19:20:50|207476.1|207326.1|207472|207322|207476.6|207377.8|207425.9|207319|30
1639768860000|2021-12-17 19:21:00|207471.2|207321.2|207479.7|207329.7|207480.2|207330.2|207470.9|207320.9|24
1639768870000|2021-12-17 19:21:10|207480.3|207330.3|207457.9|207307.9|207480.3|207330.3|207454.7|207304.7|24
1639768880000|2021-12-17 19:21:20|207458.7|207308.7|207467.2|207317.2|207467.2|207317.2|207456.3|207306.3|23
1639768890000|2021-12-17 19:21:30|207468.2|207318.2|207480.3|207330.3|207481.2|207331.2|207464.9|207314.9|21
1639768900000|2021-12-17 19:21:40|207478.2|207328.2|207472.8|207322.8|207479.1|207329.1|207472.3|207322.3|21
1639768910000|2021-12-17 19:21:50|207473|207323|207469.8|207319.8|207474.2|207324.2|207466.2|207316.2|27
1639768920000|2021-12-17 19:22:00|207460.8|207310.8|207466.9|207316.9|207468.5|207318.5|207457.5|207307.5|30
1639768930000|2021-12-17 19:22:10|207471.4|207321.4|207472.2|207322.2|207472.7|207322.7|207468.7|207318.7|22
1639768940000|2021-12-17 19:22:20|207472.3|207322.3|207469.9|207319.9|207472.3|207322.3|207467.9|207317.9|18
1639768950000|2021-12-17 19:22:30|207469.3|207319.3|207468|207318|207470.9|207320.9|207457.6|207307.6|28
1639768960000|2021-12-17 19:22:40|207468.9|207318.9|207450.7|207300.7|207471.3|207350.6|207400.6|207299.9|20
1639768970000|2021-12-17 19:22:50|207451.4|207301.4|207461.1|207311.1|207461.1|207359.7|207404.9|207299.3|26
1639768980000|2021-12-17 19:23:00|207460.8|207310.8|207459.2|207309.2|207462.4|207312.4|207455.9|207305.9|21
1639768990000|2021-12-17 19:23:10|207459|207309|207456.7|207306.7|207463.5|207313.5|207456.7|207306.7|17
1639769000000|2021-12-17 19:23:20|207456.3|207306.3|207455.7|207305.7|207459.2|207309.2|207454.3|207304.3|18
1639769010000|2021-12-17 19:23:30|207455.9|207305.9|207458.2|207308.2|207458.2|207308.2|207454.1|207304.1|18
1639769020000|2021-12-17 19:23:40|207457.6|207307.6|207411.2|207361.2|207463.7|207365|207407.7|207305|21
1639769030000|2021-12-17 19:23:50|207410.6|207360.6|207461.6|207311.6|207463.2|207360.6|207410.6|207309.9|28
1639769040000|2021-12-17 19:24:00|207463|207313|207481.2|207331.2|207484.1|207383.2|207425.4|207313|21
1639769050000|2021-12-17 19:24:10|207481.6|207331.6|207463.6|207313.6|207481.6|207368.3|207415.4|207313.6|17
1639769060000|2021-12-17 19:24:20|207466.2|207316.2|207478.1|207328.1|207479.5|207373.6|207423.6|207313.6|21
1639769070000|2021-12-17 19:24:30|207477.8|207327.8|207425.5|207375.5|207481.8|207375.5|207425.5|207322.1|23
1639769080000|2021-12-17 19:24:40|207422.9|207372.9|207465.6|207315.6|207471.8|207372.9|207422.7|207314.4|18
1639769090000|2021-12-17 19:24:50|207466.4|207316.4|207473.5|207323.5|207474.3|207324.3|207466.4|207316.4|18
1639769100000|2021-12-17 19:25:00|207476.2|207326.2|207472.6|207322.6|207477.1|207327.1|207468.9|207318.9|31
1639769110000|2021-12-17 19:25:10|207471.5|207321.5|207471.5|207321.5|207473.9|207323.9|207470.7|207320.7|23
1639769120000|2021-12-17 19:25:20|207471.8|207321.8|207468.4|207318.4|207476.9|207326.9|207468.3|207318.3|27
1639769130000|2021-12-17 19:25:30|207469.8|207319.8|207473|207323|207473|207323|207468.1|207318.1|19
1639769140000|2021-12-17 19:25:40|207473.1|207323.1|207460|207310|207473.2|207323.2|207460|207310|26
1639769150000|2021-12-17 19:25:50|207459.3|207309.3|207461.5|207311.5|207467|207317|207459.3|207309.3|25
1639769160000|2021-12-17 19:26:00|207461.6|207311.6|207459.1|207309.1|207464.2|207314.2|207457.2|207307.2|28
1639769170000|2021-12-17 19:26:10|207458.6|207308.6|207458.9|207308.9|207462.2|207312.2|207458.4|207308.4|25
1639769180000|2021-12-17 19:26:20|207459.1|207309.1|207472.8|207322.8|207476|207326|207456.8|207306.8|23
1639769190000|2021-12-17 19:26:30|207471.7|207321.7|207477|207327|207482|207332|207471.3|207321.3|26
1639769200000|2021-12-17 19:26:40|207476.9|207326.9|207471|207321|207476.9|207326.9|207469.8|207319.8|26
1639769210000|2021-12-17 19:26:50|207471.4|207321.4|207474.7|207324.7|207476.7|207326.7|207471.2|207321.2|18
1639769220000|2021-12-17 19:27:00|207473|207323|207471.8|207321.8|207478.8|207328.8|207467.2|207317.2|27
1639769230000|2021-12-17 19:27:10|207471|207321|207469.6|207319.6|207477.5|207327.5|207466.2|207316.2|27
1639769240000|2021-12-17 19:27:20|207470.4|207320.4|207480.1|207330.1|207480.2|207330.2|207468.8|207318.8|29
1639769250000|2021-12-17 19:27:30|207482.2|207332.2|207478.7|207328.7|207482.2|207332.2|207477.4|207327.4|25
1639769260000|2021-12-17 19:27:40|207479|207329|207479.4|207329.4|207479.4|207329.4|207478.9|207328.9|6
1639769270000|2021-12-17 19:27:50|207479.1|207329.1|207476.1|207326.1|207479.2|207329.2|207474.1|207324.1|28
1639769280000|2021-12-17 19:28:00|207476|207326|207489.9|207339.9|207489.9|207339.9|207472|207322|26
1639769290000|2021-12-17 19:28:10|207445.5|207395.5|207499.2|207349.2|207499.7|207400.7|207445.3|207347.8|30
1639769300000|2021-12-17 19:28:20|207500.8|207350.8|207512.8|207362.8|207518.8|207416|207464.1|207350.8|32
1639769310000|2021-12-17 19:28:30|207513|207363|207516.9|207366.9|207516.9|207366.9|207503.8|207353.8|29
1639769320000|2021-12-17 19:28:40|207516.8|207366.8|207516.7|207366.7|207518.5|207368.5|207503.9|207353.9|30
1639769330000|2021-12-17 19:28:50|207516.5|207366.5|207523.2|207373.2|207523.2|207373.2|207514.7|207364.7|21
1639769340000|2021-12-17 19:29:00|207522|207372|207538.2|207388.2|207545|207441.9|207487.1|207370.3|26
1639769350000|2021-12-17 19:29:10|207540|207390|207458.1|207408.1|207542.3|207433.4|207458.1|207385.4|35
1639769360000|2021-12-17 19:29:20|207504.8|207354.8|207515.7|207365.7|207520.5|207370.5|207504.8|207354.8|31
1639769370000|2021-12-17 19:29:30|207516.3|207366.3|207488.2|207338.2|207516.9|207412.1|207457.7|207338.1|34
1639769380000|2021-12-17 19:29:40|207458.4|207408.4|207520|207370|207526|207429.4|207458.4|207354.5|35
1639769390000|2021-12-17 19:29:50|207519.3|207369.3|207471.5|207421.5|207522.7|207423.7|207471|207369.3|26
1639769400000|2021-12-17 19:30:00|207471.1|207421.1|207470.9|207420.9|207524.1|207427.4|207467.7|207372.9|30
1639769410000|2021-12-17 19:30:10|207472.4|207422.4|207519.1|207369.1|207527.3|207424.1|207470.3|207366.8|25
1639769420000|2021-12-17 19:30:20|207520.3|207370.3|207522.8|207372.8|207522.9|207421.4|207470.5|207369.9|25
1639769430000|2021-12-17 19:30:30|207522.7|207372.7|207517.7|207367.7|207524.2|207374.2|207513|207363|32
1639769440000|2021-12-17 19:30:40|207521|207371|207507.9|207357.9|207523.3|207373.3|207507.2|207357.2|25
1639769450000|2021-12-17 19:30:50|207508.1|207358.1|207463.5|207413.5|207513.4|207414|207456.7|207350.1|31
1639769460000|2021-12-17 19:31:00|207463.3|207413.3|207510.7|207360.7|207515.2|207414.8|207455.1|207354.1|30
1639769470000|2021-12-17 19:31:10|207510.6|207360.6|207458|207408|207518|207408|207457.8|207355.6|25
1639769480000|2021-12-17 19:31:20|207457.4|207407.4|207539.6|207389.6|207541.5|207430.8|207457.4|207387.9|28
1639769490000|2021-12-17 19:31:30|207540.7|207390.7|207466.5|207416.5|207541.5|207445.1|207462.5|207367.5|32
1639769500000|2021-12-17 19:31:40|207466.9|207416.9|207474.7|207424.7|207524.2|207424.7|207466.9|207364.9|29
1639769510000|2021-12-17 19:31:50|207474.1|207424.1|207523.6|207373.6|207525.5|207424.1|207471.8|207372.2|25
1639769520000|2021-12-17 19:32:00|207522.2|207372.2|207576.2|207426.2|207588.2|207485.1|207494|207371.9|37
1639769530000|2021-12-17 19:32:10|207580|207430|207522.4|207472.4|207580.9|207507.3|207522.4|207419|36
1639769540000|2021-12-17 19:32:20|207523.1|207473.1|207558.5|207408.5|207563.6|207474.5|207514.2|207402.9|36
1639769550000|2021-12-17 19:32:30|207558.4|207408.4|207554.6|207404.6|207559.9|207461.2|207501.8|207401.4|30
1639769560000|2021-12-17 19:32:40|207553.6|207403.6|207559.1|207409.1|207559.5|207409.5|207553.4|207403.4|28
1639769570000|2021-12-17 19:32:50|207559.7|207409.7|207524.6|207374.6|207559.7|207427.9|207469.6|207368.5|33
1639769580000|2021-12-17 19:33:00|207522.4|207372.4|207552.5|207402.5|207568.5|207462.8|207507.4|207372.4|37
1639769590000|2021-12-17 19:33:10|207564.9|207414.9|207561.7|207411.7|207566.5|207452.5|207500.6|207399.8|34
1639769600000|2021-12-17 19:33:20|207562.6|207412.6|207551.2|207401.2|207566.3|207416.3|207548.2|207398.2|24
1639769610000|2021-12-17 19:33:30|207489|207439|207534.7|207384.7|207555.7|207439|207481.5|207379.9|36
1639769620000|2021-12-17 19:33:40|207536|207386|207518.7|207368.7|207536|207386|207513.4|207363.4|28
1639769630000|2021-12-17 19:33:50|207518|207368|207527.5|207377.5|207535.6|207431.9|207481.9|207363.8|26
1639769640000|2021-12-17 19:34:00|207522.6|207372.6|207515.9|207365.9|207523.5|207373.5|207512.9|207362.9|24
1639769650000|2021-12-17 19:34:10|207515.7|207365.7|207539.9|207389.9|207545.4|207395.4|207513.6|207363.6|23
1639769660000|2021-12-17 19:34:20|207541.4|207391.4|207501.5|207451.5|207554.6|207455.1|207498.7|207391.4|35
1639769670000|2021-12-17 19:34:30|207503.1|207453.1|207550.1|207400.1|207550.1|207455.7|207500|207400.1|25
1639769680000|2021-12-17 19:34:40|207549.2|207399.2|207499.7|207449.7|207556.5|207453.2|207495.8|207399.2|29
1639769690000|2021-12-17 19:34:50|207501.1|207451.1|207506.8|207456.8|207561.5|207466.2|207500.9|207408.2|28
1639769700000|2021-12-17 19:35:00|207560.4|207410.4|207556.2|207506.2|207631.7|207511.6|207554|207405.6|33
1639769710000|2021-12-17 19:35:10|207553.7|207503.7|207606.7|207456.7|207607.8|207509.5|207553.7|207453.2|29
1639769720000|2021-12-17 19:35:20|207607.2|207457.2|207556.7|207506.7|207607.2|207510.9|207554.2|207453.9|25
1639769730000|2021-12-17 19:35:30|207553.4|207503.4|207598.8|207448.8|207598.8|207508.9|207553.4|207441.8|23
1639769740000|2021-12-17 19:35:40|207597.2|207447.2|207603.5|207453.5|207603.5|207453.5|207597.2|207447.2|5
1639769750000|2021-12-17 19:35:50|207599.7|207449.7|207544.9|207494.9|207602.2|207500.2|207544.9|207449.3|24
1639769760000|2021-12-17 19:36:00|207544.3|207494.3|207659.2|207509.2|207662.9|207562.5|207543.7|207493|18
1639769770000|2021-12-17 19:36:10|207665.9|207515.9|207682.3|207532.3|207688.6|207538.6|207665.9|207515.9|29
1639769780000|2021-12-17 19:36:20|207679|207529|207695.7|207545.7|207696.4|207597|207645|207527.5|25
1639769790000|2021-12-17 19:36:30|207645.8|207595.8|207644.8|207594.8|207647.9|207597.9|207644.8|207594.8|17
1639769800000|2021-12-17 19:36:40|207645.3|207595.3|207662.4|207612.4|207720.3|207612.4|207644.6|207565.6|21
1639769810000|2021-12-17 19:36:50|207665.9|207615.9|207713.1|207563.1|207717.5|207615.9|207661.7|207562.9|12
1639769820000|2021-12-17 19:37:00|207713|207563|207694.1|207544.1|207713.1|207563.1|207693.7|207543.7|26
1639769830000|2021-12-17 19:37:10|207695.6|207545.6|207646.4|207596.4|207696.3|207597.3|207641|207542.3|11
1639769840000|2021-12-17 19:37:20|207646.7|207596.7|207675.3|207525.3|207700.6|207599|207628|207525.2|23
1639769850000|2021-12-17 19:37:30|207675.1|207525.1|207671.9|207521.9|207676.6|207526.6|207660.4|207510.4|26
1639769860000|2021-12-17 19:37:40|207672.8|207522.8|207673.4|207523.4|207679.5|207529.5|207670.2|207520.2|24
1639769870000|2021-12-17 19:37:50|207673.8|207523.8|207640.8|207490.8|207674.2|207524.2|207640.4|207490.4|23
1639769880000|2021-12-17 19:38:00|207640.4|207490.4|207634.8|207484.8|207644.4|207494.4|207632.6|207482.6|22
1639769890000|2021-12-17 19:38:10|207636.5|207486.5|207629.8|207479.8|207636.6|207486.6|207629.8|207479.8|22
1639769900000|2021-12-17 19:38:20|207632.8|207482.8|207634|207484|207635.1|207485.1|207630.1|207480.1|20
1639769910000|2021-12-17 19:38:30|207632.2|207482.2|207633|207483|207634.5|207484.5|207632.2|207482.2|13
1639769920000|2021-12-17 19:38:40|207632.6|207482.6|207643.6|207493.6|207643.6|207493.6|207628.6|207478.6|17
1639769930000|2021-12-17 19:38:50|207644.8|207494.8|207643.6|207493.6|207645.5|207542.8|207591.4|207488.1|23
1639769940000|2021-12-17 19:39:00|207643.7|207493.7|207642.4|207492.4|207645.6|207495.6|207642.4|207492.4|19
1639769950000|2021-12-17 19:39:10|207641.9|207491.9|207634.3|207484.3|207641.9|207536.6|207581|207480.9|13
1639769960000|2021-12-17 19:39:20|207634.7|207484.7|207639.4|207489.4|207647.9|207547.5|207591.2|207484.7|27
1639769970000|2021-12-17 19:39:30|207641.3|207491.3|207636.7|207486.7|207643.4|207545.1|207591.1|207486.7|27
1639769980000|2021-12-17 19:39:40|207636.6|207486.6|207588.4|207538.4|207639|207538.4|207585.9|207486.2|17
1639769990000|2021-12-17 19:39:50|207589.1|207539.1|207590.2|207540.2|207590.9|207540.9|207589.1|207539.1|14
1639770000000|2021-12-17 19:40:00|207588.6|207538.6|207636.9|207486.9|207637.4|207539.3|207585|207486.3|19
1639770010000|2021-12-17 19:40:10|207636.3|207486.3|207638.7|207488.7|207640.5|207490.5|207635.8|207485.8|23
1639770020000|2021-12-17 19:40:20|207639.1|207489.1|207588.2|207538.2|207639.1|207540.2|207587.8|207486.6|19
1639770030000|2021-12-17 19:40:30|207588.6|207538.6|207584|207534|207637.7|207541.6|207583.4|207482.7|28
1639770040000|2021-12-17 19:40:40|207585.2|207535.2|207638.8|207488.8|207641.9|207535.9|207583.7|207485.9|29
1639770050000|2021-12-17 19:40:50|207637.7|207487.7|207631.5|207481.5|207641.3|207491.3|207631.5|207481.5|20
1639770060000|2021-12-17 19:41:00|207632.1|207482.1|207593.1|207443.1|207635.1|207523.2|207572.6|207437.9|30
1639770070000|2021-12-17 19:41:10|207592.8|207442.8|207587.3|207437.3|207598.5|207492.8|207542.7|207437.3|31
1639770080000|2021-12-17 19:41:20|207597.7|207447.7|207603.7|207453.7|207605.6|207455.6|207577.3|207427.3|35
1639770090000|2021-12-17 19:41:30|207603.4|207453.4|207600.5|207450.5|207603.6|207453.6|207597.4|207447.4|20
1639770100000|2021-12-17 19:41:40|207598.9|207448.9|207598.5|207448.5|207605.5|207455.5|207598.5|207448.5|22
1639770110000|2021-12-17 19:41:50|207598.8|207448.8|207592.3|207442.3|207600.5|207450.5|207591.2|207441.2|25
1639770120000|2021-12-17 19:42:00|207591.6|207441.6|207594|207444|207595.1|207445.1|207590.8|207440.8|15
1639770130000|2021-12-17 19:42:10|207594.6|207444.6|207593.3|207443.3|207595.3|207445.3|207592.2|207442.2|19
1639770140000|2021-12-17 19:42:20|207594.1|207444.1|207588.8|207438.8|207594.1|207491.5|207539.7|207434.7|16
1639770150000|2021-12-17 19:42:30|207588.5|207438.5|207591.2|207441.2|207596.3|207446.3|207588.1|207438.1|7
1639770160000|2021-12-17 19:42:40|207590.9|207440.9|207587.7|207437.7|207592.2|207442.2|207587.4|207437.4|17
1639770170000|2021-12-17 19:42:50|207587.8|207437.8|207588.4|207438.4|207593.3|207489.3|207536|207437.3|18
1639770180000|2021-12-17 19:43:00|207588.5|207438.5|207591.1|207441.1|207593.1|207443.1|207587.9|207437.9|15
1639770190000|2021-12-17 19:43:10|207591.4|207441.4|207591.2|207441.2|207593.9|207443.9|207587.8|207437.8|17
1639770200000|2021-12-17 19:43:20|207594.3|207444.3|207589.4|207439.4|207594.3|207492.6|207541.7|207438.4|26
1639770210000|2021-12-17 19:43:30|207581.6|207431.6|207541.6|207491.6|207589.4|207491.6|207541.6|207431.6|22
1639770220000|2021-12-17 19:43:40|207536.5|207486.5|207584.3|207434.3|207587.2|207488.9|207536.2|207434.3|16
1639770230000|2021-12-17 19:43:50|207585.6|207435.6|207582.2|207432.2|207586.1|207436.1|207580.7|207430.7|25
1639770240000|2021-12-17 19:44:00|207581.8|207431.8|207596.1|207446.1|207596.1|207446.1|207581.8|207431.8|21
1639770250000|2021-12-17 19:44:10|207596.4|207446.4|207594.3|207444.3|207596.4|207487.8|207530|207429.5|30
1639770260000|2021-12-17 19:44:20|207593.9|207443.9|207586.7|207436.7|207594|207444|207581.6|207431.6|24
1639770270000|2021-12-17 19:44:30|207589|207439|207590.5|207440.5|207591.1|207441.1|207583.3|207433.3|36
1639770280000|2021-12-17 19:44:40|207592|207442|207555.9|207405.9|207592.6|207442.6|207555.9|207405.9|28
1639770290000|2021-12-17 19:44:50|207561.3|207411.3|207551.1|207401.1|207561.3|207411.3|207548.6|207398.6|29
1639770300000|2021-12-17 19:45:00|207551.4|207401.4|207515.3|207365.3|207552.7|207402.7|207510.9|207360.9|23
1639770310000|2021-12-17 19:45:10|207512.6|207362.6|207506.9|207356.9|207513.7|207363.7|207501|207351|23
1639770320000|2021-12-17 19:45:20|207507.2|207357.2|207499.7|207349.7|207509.2|207359.2|207499.7|207349.7|21
1639770330000|2021-12-17 19:45:30|207501.3|207351.3|207500|207350|207501.9|207351.9|207493.6|207343.6|17
1639770340000|2021-12-17 19:45:40|207499.6|207349.6|207499.8|207349.8|207502.8|207352.8|207498.5|207348.5|22
1639770350000|2021-12-17 19:45:50|207500.4|207350.4|207500.7|207350.7|207500.7|207350.7|207498.8|207348.8|14
1639770360000|2021-12-17 19:46:00|207501.1|207351.1|207500|207350|207503|207353|207499.1|207349.1|25
1639770370000|2021-12-17 19:46:10|207499.7|207349.7|207498.6|207348.6|207500.6|207350.6|207497.2|207347.2|20
1639770380000|2021-12-17 19:46:20|207498.3|207348.3|207502.4|207352.4|207502.4|207352.4|207498.1|207348.1|12
1639770390000|2021-12-17 19:46:30|207502.6|207352.6|207501.6|207351.6|207502.6|207352.6|207501|207351|8
1639770400000|2021-12-17 19:46:40|207504.1|207354.1|207515.8|207365.8|207520.4|207370.4|207494.9|207344.9|26
1639770410000|2021-12-17 19:46:50|207521.4|207371.4|207602|207452|207602|207452|207519|207369|30
1639770420000|2021-12-17 19:47:00|207604.9|207454.9|207596|207446|207607.6|207457.6|207595.9|207445.9|30
1639770430000|2021-12-17 19:47:10|207597.6|207447.6|207599.3|207449.3|207600.3|207450.3|207597.6|207447.6|18
1639770440000|2021-12-17 19:47:20|207589.8|207439.8|207589.5|207439.5|207593.2|207443.2|207584.9|207434.9|25
1639770450000|2021-12-17 19:47:30|207590.3|207440.3|207587|207437|207590.5|207440.5|207585.4|207435.4|8
1639770460000|2021-12-17 19:47:40|207587.8|207437.8|207586.4|207436.4|207591.1|207441.1|207549.1|207399.1|24
1639770470000|2021-12-17 19:47:50|207585.3|207435.3|207593.6|207443.6|207596.7|207446.7|207584.7|207434.7|25
1639770480000|2021-12-17 19:48:00|207590|207440|207585.8|207435.8|207592.5|207442.5|207583.5|207433.5|18
1639770490000|2021-12-17 19:48:10|207586.9|207436.9|207589.6|207439.6|207593.8|207443.8|207586.1|207436.1|19
1639770500000|2021-12-17 19:48:20|207590.4|207440.4|207591.8|207441.8|207591.8|207441.8|207588.9|207438.9|19
1639770510000|2021-12-17 19:48:30|207589.4|207439.4|207588.3|207438.3|207591.7|207441.7|207586.9|207436.9|20
1639770520000|2021-12-17 19:48:40|207588.4|207438.4|207591.3|207441.3|207591.3|207441.3|207584.1|207434.1|23
1639770530000|2021-12-17 19:48:50|207591.2|207441.2|207594.3|207444.3|207594.3|207444.3|207591.1|207441.1|14
1639770540000|2021-12-17 19:49:00|207593.8|207443.8|207590.8|207440.8|207593.8|207443.8|207587.8|207437.8|22
1639770550000|2021-12-17 19:49:10|207591.1|207441.1|207590.9|207440.9|207592.6|207442.6|207589.5|207439.5|21
1639770560000|2021-12-17 19:49:20|207590.4|207440.4|207590|207440|207592.2|207442.2|207590|207440|14
1639770570000|2021-12-17 19:49:30|207590.7|207440.7|207537.1|207487.1|207591.3|207489.3|207537.1|207438.3|11
1639770580000|2021-12-17 19:49:40|207539.2|207489.2|207594.8|207444.8|207596|207489.4|207539|207441.8|20
1639770590000|2021-12-17 19:49:50|207594.5|207444.5|207591.2|207441.2|207596.4|207446.4|207591.2|207441.2|9
1639770600000|2021-12-17 19:50:00|207590.9|207440.9|207598|207448|207598|207448|207590.9|207440.9|17
1639770610000|2021-12-17 19:50:10|207598.4|207448.4|207592.6|207442.6|207598.5|207448.5|207592.6|207442.6|18
1639770620000|2021-12-17 19:50:20|207592.2|207442.2|207621.9|207471.9|207639.4|207489.4|207591.5|207441.5|26
1639770630000|2021-12-17 19:50:30|207621.7|207471.7|207625.5|207475.5|207625.8|207475.8|207620.6|207470.6|14
1639770640000|2021-12-17 19:50:40|207624.4|207474.4|207626.2|207476.2|207626.4|207476.4|207622.5|207472.5|18
1639770650000|2021-12-17 19:50:50|207625.7|207475.7|207638.7|207488.7|207666|207554.8|207575.5|207475.7|30
1639770660000|2021-12-17 19:51:00|207641.1|207491.1|207634.5|207484.5|207641.1|207491.1|207634|207484|20
1639770670000|2021-12-17 19:51:10|207634.9|207484.9|207627.6|207477.6|207634.9|207484.9|207627.3|207477.3|21
1639770680000|2021-12-17 19:51:20|207628.4|207478.4|207635.2|207485.2|207636.5|207486.5|207628.4|207478.4|18
1639770690000|2021-12-17 19:51:30|207635.6|207485.6|207637.2|207487.2|207638.2|207488.2|207633.1|207483.1|20
1639770700000|2021-12-17 19:51:40|207634.5|207484.5|207637.1|207487.1|207638.8|207488.8|207628.9|207478.9|25
1639770710000|2021-12-17 19:51:50|207635.7|207485.7|207679.1|207529.1|207680.4|207530.4|207634.6|207484.6|28
1639770720000|2021-12-17 19:52:00|207680.5|207530.5|207674.7|207524.7|207680.5|207530.5|207673.8|207523.8|21
1639770730000|2021-12-17 19:52:10|207675.1|207525.1|207680.9|207530.9|207686.1|207536.1|207670|207520|21
1639770740000|2021-12-17 19:52:20|207681.1|207531.1|207678|207528|207682.1|207532.1|207674.7|207524.7|19
1639770750000|2021-12-17 19:52:30|207678.6|207528.6|207678.1|207528.1|207678.6|207528.6|207676.7|207526.7|9
1639770760000|2021-12-17 19:52:40|207677.2|207527.2|207676.1|207526.1|207678.8|207528.8|207672.8|207522.8|11
1639770770000|2021-12-17 19:52:50|207673.7|207523.7|207670.2|207520.2|207673.7|207523.7|207669.3|207519.3|11
1639770780000|2021-12-17 19:53:00|207670.5|207520.5|207670|207520|207671.9|207521.9|207668|207518|23
1639770790000|2021-12-17 19:53:10|207669.9|207519.9|207670.3|207520.3|207671.4|207521.4|207667.7|207517.7|22
1639770800000|2021-12-17 19:53:20|207670.6|207520.6|207617.4|207467.4|207670.7|207520.7|207615.1|207465.1|26
1639770810000|2021-12-17 19:53:30|207618.5|207468.5|207615.9|207465.9|207625.2|207475.2|207612.3|207462.3|35
1639770820000|2021-12-17 19:53:40|207613.5|207463.5|207626.1|207476.1|207626.6|207476.6|207613.5|207463.5|24
1639770830000|2021-12-17 19:53:50|207625.6|207475.6|207627.2|207477.2|207631.3|207481.3|207621.6|207471.6|19
1639770840000|2021-12-17 19:54:00|207627.9|207477.9|207628.3|207478.3|207633.2|207483.2|207623.8|207473.8|29
1639770850000|2021-12-17 19:54:10|207628.6|207478.6|207614|207464|207628.6|207478.6|207614|207464|22
1639770860000|2021-12-17 19:54:20|207618.7|207468.7|207624.4|207474.4|207624.4|207474.4|207616.4|207466.4|21
1639770870000|2021-12-17 19:54:30|207624.3|207474.3|207627.1|207477.1|207631.6|207481.6|207623.1|207473.1|31
1639770880000|2021-12-17 19:54:40|207628.8|207478.8|207627.5|207477.5|207630.2|207480.2|207623.7|207473.7|34
1639770890000|2021-12-17 19:54:50|207634.3|207484.3|207633.2|207483.2|207637.4|207487.4|207626.5|207476.5|31
1639770900000|2021-12-17 19:55:00|207632.9|207482.9|207633.7|207483.7|207636.6|207486.6|207630.5|207480.5|33
1639770910000|2021-12-17 19:55:10|207635.6|207485.6|207645.8|207495.8|207650.4|207500.4|207632.1|207482.1|37
1639770920000|2021-12-17 19:55:20|207644|207494|207630.8|207480.8|207644|207494|207629.8|207479.8|29
1639770930000|2021-12-17 19:55:30|207630|207480|207624.5|207474.5|207632.5|207482.5|207623.8|207473.8|27
1639770940000|2021-12-17 19:55:40|207623.3|207473.3|207623.3|207473.3|207625.6|207475.6|207621.6|207471.6|26
1639770950000|2021-12-17 19:55:50|207624.6|207474.6|207626.5|207476.5|207630.8|207480.8|207624.6|207474.6|25
1639770960000|2021-12-17 19:56:00|207626.2|207476.2|207632.2|207482.2|207632.5|207482.5|207626.2|207476.2|30
1639770970000|2021-12-17 19:56:10|207632.4|207482.4|207630.5|207480.5|207640.6|207490.6|207628.1|207478.1|25
1639770980000|2021-12-17 19:56:20|207630.1|207480.1|207624|207474|207630.6|207480.6|207622.4|207472.4|22
1639770990000|2021-12-17 19:56:30|207623.9|207473.9|207627.2|207477.2|207628.4|207478.4|207622.5|207472.5|22
1639771000000|2021-12-17 19:56:40|207626.9|207476.9|207630.5|207480.5|207632.5|207482.5|207620.3|207470.3|29
1639771010000|2021-12-17 19:56:50|207631|207481|207634|207484|207635.4|207485.4|207630.9|207480.9|25
1639771020000|2021-12-17 19:57:00|207632.6|207482.6|207632.4|207482.4|207636|207486|207632.1|207482.1|29
1639771030000|2021-12-17 19:57:10|207632.8|207482.8|207638.9|207488.9|207639.5|207489.5|207632.2|207482.2|20
1639771040000|2021-12-17 19:57:20|207640.4|207490.4|207640.2|207490.2|207644.5|207494.5|207639|207489|34
1639771050000|2021-12-17 19:57:30|207641.1|207491.1|207688.8|207538.8|207692.7|207542.7|207641.1|207491.1|30
1639771060000|2021-12-17 19:57:40|207689.2|207539.2|207689.5|207539.5|207689.5|207539.5|207683.5|207533.5|22
1639771070000|2021-12-17 19:57:50|207689|207539|207685.6|207535.6|207689.1|207539.1|207675.4|207525.4|21
1639771080000|2021-12-17 19:58:00|207684|207534|207715.5|207565.5|207717.4|207567.4|207684|207534|32
1639771090000|2021-12-17 19:58:10|207715.9|207565.9|207753.2|207603.2|207761.8|207611.8|207715.9|207565.9|25
1639771100000|2021-12-17 19:58:20|207753.1|207603.1|207756.2|207606.2|207759.3|207609.3|207750.9|207600.9|29
1639771110000|2021-12-17 19:58:30|207759.6|207609.6|207782|207632|207784.9|207685.7|207732.6|207605.9|29
1639771120000|2021-12-17 19:58:40|207783.6|207633.6|207804.2|207654.2|207810|207660|207783.6|207633.6|34
1639771130000|2021-12-17 19:58:50|207800|207650|207808.6|207658.6|207810.8|207660.8|207800|207650|29
1639771140000|2021-12-17 19:59:00|207807.8|207657.8|207810.7|207660.7|207815.4|207665.4|207806.9|207656.9|26
1639771150000|2021-12-17 19:59:10|207803.3|207653.3|207806.6|207656.6|207816.3|207666.3|207803.3|207653.3|28
1639771160000|2021-12-17 19:59:20|207806.3|207656.3|207815|207665|207816.3|207666.3|207805.8|207655.8|25
1639771170000|2021-12-17 19:59:30|207814.6|207664.6|207840.1|207690.1|207840.8|207690.8|207808.8|207658.8|34
1639771180000|2021-12-17 19:59:40|207840.2|207690.2|207865.1|207715.1|207865.8|207761.9|207811.9|207677.2|33
1639771190000|2021-12-17 19:59:50|207865.5|207715.5|207928.7|207778.7|207930.1|207780.1|207807.7|207714.3|35
1639771200000|2021-12-17 20:00:00|207927.2|207777.2|207845.5|207695.5|207927.2|207777.2|207845.1|207695.1|34
1639771210000|2021-12-17 20:00:10|207843.8|207693.8|207865|207715|207882.1|207732.1|207830.9|207680.9|36
1639771220000|2021-12-17 20:00:20|207865.7|207715.7|207914|207764|207931.8|207781.8|207865.7|207715.7|34
1639771230000|2021-12-17 20:00:30|207915.4|207765.4|207931.6|207781.6|207935.4|207785.4|207915.4|207765.4|34
1639771240000|2021-12-17 20:00:40|207931.1|207781.1|207912.6|207762.6|207937.7|207787.7|207910.2|207760.2|35
1639771250000|2021-12-17 20:00:50|207909.8|207759.8|207902.6|207752.6|207912.4|207762.4|207894.2|207744.2|27
1639771260000|2021-12-17 20:01:00|207896.9|207746.9|207905.6|207755.6|207922.3|207772.3|207895.2|207745.2|32
1639771270000|2021-12-17 20:01:10|207893|207743|207870.9|207720.9|207911.6|207761.6|207867.5|207717.5|39
1639771280000|2021-12-17 20:01:20|207875.1|207725.1|207899.4|207749.4|207906.8|207756.8|207874.6|207724.6|33
1639771290000|2021-12-17 20:01:30|207898.4|207748.4|207892.1|207742.1|207898.4|207748.4|207875.9|207725.9|38
1639771300000|2021-12-17 20:01:40|207890.9|207740.9|207899.7|207749.7|207905.1|207755.1|207887.9|207737.9|33
1639771310000|2021-12-17 20:01:50|207917.8|207767.8|207885.3|207735.3|207917.8|207767.8|207881.2|207731.2|38
1639771320000|2021-12-17 20:02:00|207888.7|207738.7|207904.8|207754.8|207905.9|207755.9|207888.5|207738.5|37
1639771330000|2021-12-17 20:02:10|207906.7|207756.7|207905.2|207755.2|207914.2|207764.2|207893.1|207743.1|36
1639771340000|2021-12-17 20:02:20|207906.3|207756.3|207916.7|207766.7|207918|207768|207903.8|207753.8|26
1639771350000|2021-12-17 20:02:30|207911.5|207761.5|207929.8|207779.8|207930.8|207780.8|207908.4|207758.4|27
1639771360000|2021-12-17 20:02:40|207928.3|207778.3|207897.9|207747.9|207932.9|207782.9|207893.9|207743.9|26
1639771370000|2021-12-17 20:02:50|207890.4|207740.4|207926.8|207776.8|207931.4|207781.4|207890.4|207740.4|33
1639771380000|2021-12-17 20:03:00|207929.2|207779.2|207962.9|207812.9|207964.1|207814.1|207929.2|207779.2|36
1639771390000|2021-12-17 20:03:10|207961.3|207811.3|208014.1|207864.1|208016.9|207866.9|207961.3|207811.3|33
1639771400000|2021-12-17 20:03:20|208018.1|207868.1|208024.3|207874.3|208034.1|207884.1|208012.2|207862.2|37
1639771410000|2021-12-17 20:03:30|208028.4|207878.4|208018.1|207868.1|208053.9|207903.9|208008.6|207858.6|38
1639771420000|2021-12-17 20:03:40|208026.1|207876.1|208043.6|207893.6|208051.4|207901.4|208021.9|207871.9|35
1639771430000|2021-12-17 20:03:50|208047.6|207897.6|208021.3|207871.3|208050.5|207900.5|208013.2|207863.2|34
1639771440000|2021-12-17 20:04:00|208019.4|207869.4|208016.7|207866.7|208022.5|207872.5|208013.5|207863.5|37
1639771450000|2021-12-17 20:04:10|208018.4|207868.4|208019.1|207869.1|208027.6|207877.6|208015.2|207865.2|37
1639771460000|2021-12-17 20:04:20|208019.5|207869.5|208044|207894|208044|207894|208017.6|207867.6|31
1639771470000|2021-12-17 20:04:30|208043.9|207893.9|208044.4|207894.4|208044.9|207894.9|208040.6|207890.6|21
1639771480000|2021-12-17 20:04:40|208043.4|207893.4|207989.4|207839.4|208043.4|207893.4|207964.2|207814.2|36
1639771490000|2021-12-17 20:04:50|207992.6|207842.6|208017.3|207867.3|208018.9|207868.9|207978.3|207828.3|38
1639771500000|2021-12-17 20:05:00|208018.4|207868.4|208010|207860|208020.4|207870.4|208003.8|207853.8|32
1639771510000|2021-12-17 20:05:10|208010.2|207860.2|208009.4|207859.4|208010.3|207860.3|208006.5|207856.5|23
1639771520000|2021-12-17 20:05:20|208008.9|207858.9|208005.3|207855.3|208012.6|207862.6|208005.3|207855.3|28
1639771530000|2021-12-17 20:05:30|208006.5|207856.5|208008.8|207858.8|208008.8|207858.8|208005.6|207855.6|27
1639771540000|2021-12-17 20:05:40|208009.5|207859.5|208019.7|207869.7|208024.8|207874.8|208006.7|207856.7|24
1639771550000|2021-12-17 20:05:50|208019.8|207869.8|208010.2|207860.2|208020.5|207870.5|208003|207853|23
1639771560000|2021-12-17 20:06:00|208009.3|207859.3|208008.7|207858.7|208011.5|207861.5|208004.2|207854.2|27
1639771570000|2021-12-17 20:06:10|208008.3|207858.3|208009.8|207859.8|208010.7|207860.7|208004.2|207854.2|24
1639771580000|2021-12-17 20:06:20|208010.1|207860.1|208005.6|207855.6|208010.1|207860.1|208003.8|207853.8|25
1639771590000|2021-12-17 20:06:30|208005|207855|208003.8|207853.8|208007.2|207857.2|207997.7|207847.7|22
1639771600000|2021-12-17 20:06:40|208003.1|207853.1|207977|207827|208005.4|207855.4|207962.8|207812.8|27
1639771610000|2021-12-17 20:06:50|207976|207826|207924.6|207774.6|207976|207826|207921.9|207771.9|31
1639771620000|2021-12-17 20:07:00|207924.9|207774.9|207910.2|207760.2|207925.5|207775.5|207903.9|207753.9|24
1639771630000|2021-12-17 20:07:10|207908.5|207758.5|207920.1|207770.1|207920.1|207770.1|207908|207758|33
1639771640000|2021-12-17 20:07:20|207919.6|207769.6|207919.8|207769.8|207927.7|207777.7|207916|207766|22
1639771650000|2021-12-17 20:07:30|207919.7|207769.7|207917.9|207767.9|207923.3|207773.3|207917.9|207767.9|36
1639771660000|2021-12-17 20:07:40|207931.7|207781.7|207901.7|207751.7|207934.3|207784.3|207898.6|207748.6|34
1639771670000|2021-12-17 20:07:50|207902.1|207752.1|207932.7|207782.7|207932.7|207782.7|207896.8|207746.8|30
1639771680000|2021-12-17 20:08:00|207928.9|207778.9|207937.3|207787.3|207938.1|207788.1|207928.9|207778.9|27
1639771690000|2021-12-17 20:08:10|207936.5|207786.5|207927.3|207777.3|207936.5|207786.5|207927.3|207777.3|15
1639771700000|2021-12-17 20:08:20|207927.9|207777.9|207927.8|207777.8|207928.7|207778.7|207925|207775|21
1639771710000|2021-12-17 20:08:30|207927.3|207777.3|207926.6|207776.6|207929.7|207779.7|207926.6|207776.6|16
1639771720000|2021-12-17 20:08:40|207926.9|207776.9|207928.4|207778.4|207929.9|207779.9|207926.9|207776.9|14
1639771730000|2021-12-17 20:08:50|207928.7|207778.7|207929.4|207779.4|207929.4|207779.4|207928.3|207778.3|13
1639771740000|2021-12-17 20:09:00|207924.1|207774.1|207920.2|207770.2|207930.7|207780.7|207912.3|207762.3|30
1639771750000|2021-12-17 20:09:10|207918.5|207768.5|207919.5|207769.5|207925.6|207775.6|207918.5|207768.5|26
1639771760000|2021-12-17 20:09:20|207918.2|207768.2|207913|207763|207920|207770|207913|207763|28
1639771770000|2021-12-17 20:09:30|207915.2|207765.2|207914.2|207764.2|207915.2|207765.2|207910.5|207760.5|31
1639771780000|2021-12-17 20:09:40|207913.8|207763.8|207911.3|207761.3|207913.8|207763.8|207910.2|207760.2|28
1639771790000|2021-12-17 20:09:50|207911.4|207761.4|207911.4|207761.4|207912.4|207762.4|207910.2|207760.2|18
1639771800000|2021-12-17 20:10:00|207910.6|207760.6|207918.7|207768.7|207922.3|207772.3|207904.6|207754.6|30
1639771810000|2021-12-17 20:10:10|207919.4|207769.4|207860|207710|207922|207772|207859.3|207709.3|35
1639771820000|2021-12-17 20:10:20|207859.2|207709.2|207857.3|207707.3|207859.6|207709.6|207856.4|207706.4|31
1639771830000|2021-12-17 20:10:30|207858.3|207708.3|207860.7|207710.7|207860.7|207710.7|207841.5|207691.5|26
1639771840000|2021-12-17 20:10:40|207860.6|207710.6|207887.3|207737.3|207889.2|207739.2|207859|207709|29
1639771850000|2021-12-17 20:10:50|207887|207737|207888.5|207738.5|207892|207742|207886.1|207736.1|25
1639771860000|2021-12-17 20:11:00|207887.8|207737.8|207887.2|207737.2|207894|207744|207880|207730|33
1639771870000|2021-12-17 20:11:10|207890.1|207740.1|207948.6|207798.6|207950.8|207800.8|207844.2|207740.1|36
1639771880000|2021-12-17 20:11:20|207948.4|207798.4|207950.1|207800.1|207951.3|207801.3|207935|207785|34
1639771890000|2021-12-17 20:11:30|207950.7|207800.7|207969.7|207819.7|207974.7|207824.7|207949.4|207799.4|26
1639771900000|2021-12-17 20:11:40|207969.3|207819.3|207964.8|207814.8|207981.3|207831.3|207961.1|207811.1|36
1639771910000|2021-12-17 20:11:50|207963.4|207813.4|207973.4|207823.4|207977.6|207827.6|207960.3|207810.3|29
1639771920000|2021-12-17 20:12:00|207971.1|207821.1|208007.8|207857.8|208011.4|207861.4|207960.7|207810.7|32
1639771930000|2021-12-17 20:12:10|208007.4|207857.4|208007.8|207857.8|208010.5|207860.5|208005.7|207855.7|28
1639771940000|2021-12-17 20:12:20|208003.4|207853.4|207963.6|207813.6|208004.8|207854.8|207954.5|207804.5|30
1639771950000|2021-12-17 20:12:30|207965.7|207815.7|207962.7|207812.7|207976|207826|207950|207800|36
1639771960000|2021-12-17 20:12:40|207963.5|207813.5|207925.4|207775.4|207963.5|207813.5|207913.6|207763.6|36
1639771970000|2021-12-17 20:12:50|207928.5|207778.5|207930.8|207780.8|207933.2|207783.2|207912|207762|31
1639771980000|2021-12-17 20:13:00|207933.7|207783.7|207919.7|207769.7|207933.7|207783.7|207914.5|207764.5|30
1639771990000|2021-12-17 20:13:10|207919.5|207769.5|207919.2|207769.2|207922.2|207772.2|207918.6|207768.6|28
1639772000000|2021-12-17 20:13:20|207918|207768|207922.5|207772.5|207922.5|207772.5|207918|207768|22
1639772010000|2021-12-17 20:13:30|207917.3|207767.3|207924.6|207774.6|207925.1|207775.1|207915.9|207765.9|25
1639772020000|2021-12-17 20:13:40|207923.1|207773.1|207933.1|207783.1|207934.2|207784.2|207922.9|207772.9|19
1639772030000|2021-12-17 20:13:50|207932.6|207782.6|207939|207789|207957.8|207807.8|207932.6|207782.6|30
1639772040000|2021-12-17 20:14:00|207940.3|207790.3|207937.4|207787.4|207945.1|207795.1|207932.6|207782.6|32
1639772050000|2021-12-17 20:14:10|207936.2|207786.2|207941.4|207791.4|207942|207792|207936.2|207786.2|36
1639772060000|2021-12-17 20:14:20|207941.6|207791.6|207941.8|207791.8|207943.4|207793.4|207941.2|207791.2|28
1639772070000|2021-12-17 20:14:30|207939.6|207789.6|207941.5|207791.5|207942.1|207792.1|207938|207788|25
1639772080000|2021-12-17 20:14:40|207941.6|207791.6|207942.4|207792.4|207943.1|207793.1|207941.4|207791.4|17
1639772090000|2021-12-17 20:14:50|207939.9|207789.9|207956.8|207806.8|207957.6|207807.6|207939.9|207789.9|22
1639772100000|2021-12-17 20:15:00|207957.8|207807.8|207959|207809|207964.6|207814.6|207950.4|207800.4|38
1639772110000|2021-12-17 20:15:10|207958.5|207808.5|207958|207808|207964|207814|207952.7|207802.7|29
1639772120000|2021-12-17 20:15:20|207957.5|207807.5|207967.9|207817.9|207968.2|207818.2|207957.5|207807.5|31
1639772130000|2021-12-17 20:15:30|207969.1|207819.1|207958.9|207808.9|207969.1|207819.1|207958.9|207808.9|28
1639772140000|2021-12-17 20:15:40|207959.5|207809.5|207953|207803|207959.8|207809.8|207951.3|207801.3|28
1639772150000|2021-12-17 20:15:50|207951.5|207801.5|207949|207799|207957.2|207807.2|207945.7|207795.7|29
1639772160000|2021-12-17 20:16:00|207950.9|207800.9|207927.1|207777.1|207951.5|207801.5|207924.9|207774.9|28
1639772170000|2021-12-17 20:16:10|207927.4|207777.4|207932|207782|207932|207782|207926|207776|24
1639772180000|2021-12-17 20:16:20|207932.3|207782.3|207930.2|207780.2|207932.3|207782.3|207928.3|207778.3|26
1639772190000|2021-12-17 20:16:30|207930.7|207780.7|207936|207786|207938.3|207788.3|207930.5|207780.5|21
1639772200000|2021-12-17 20:16:40|207938.3|207788.3|207954.6|207804.6|207961.7|207811.7|207936.1|207786.1|26
1639772210000|2021-12-17 20:16:50|207955.2|207805.2|207956.4|207806.4|207958.6|207808.6|207949.5|207799.5|28
1639772220000|2021-12-17 20:17:00|207957.2|207807.2|207964.6|207814.6|207964.6|207814.6|207953.3|207803.3|32
1639772230000|2021-12-17 20:17:10|207965.1|207815.1|208032.2|207882.2|208034|207884|207963.3|207813.3|25
1639772240000|2021-12-17 20:17:20|208032.8|207882.8|208011.5|207861.5|208047.7|207929.2|207979.2|207855.3|36
1639772250000|2021-12-17 20:17:30|208015.6|207865.6|208026.3|207876.3|208026.5|207876.5|208015.6|207865.6|28
1639772260000|2021-12-17 20:17:40|208026.9|207876.9|208047.9|207897.9|208048.4|207898.4|208026.9|207876.9|26
1639772270000|2021-12-17 20:17:50|208048.4|207898.4|208038.4|207888.4|208048.8|207898.8|208036.2|207886.2|28
1639772280000|2021-12-17 20:18:00|208038|207888|208037.9|207887.9|208039.7|207889.7|208037.4|207887.4|21
1639772290000|2021-12-17 20:18:10|208038|207888|208047.7|207897.7|208050.7|207900.7|208037.9|207887.9|23
1639772300000|2021-12-17 20:18:20|208048.5|207898.5|208004.7|207854.7|208048.7|207898.7|208004.7|207854.7|33
1639772310000|2021-12-17 20:18:30|208007.2|207857.2|208004.7|207854.7|208007.2|207906.6|207956.6|207851.6|23
1639772320000|2021-12-17 20:18:40|208002.7|207852.7|208004.5|207854.5|208008.2|207858.2|208002.7|207852.7|20
1639772330000|2021-12-17 20:18:50|208004.6|207854.6|208024.3|207874.3|208024.3|207874.3|208004|207854|19
1639772340000|2021-12-17 20:19:00|208008.9|207858.9|208012.3|207862.3|208025.6|207875.6|208006.6|207856.6|37
1639772350000|2021-12-17 20:19:10|208011.7|207861.7|208008.3|207858.3|208011.7|207861.7|208006.4|207856.4|21
1639772360000|2021-12-17 20:19:20|208009.1|207859.1|208012|207862|208013.5|207863.5|208009.1|207859.1|25
1639772370000|2021-12-17 20:19:30|208013.1|207863.1|208012.1|207862.1|208017.3|207867.3|208010.5|207860.5|32
1639772380000|2021-12-17 20:19:40|208016.1|207866.1|208012.5|207862.5|208016.4|207866.4|208011.2|207861.2|22
1639772390000|2021-12-17 20:19:50|208012.7|207862.7|208019|207869|208020.6|207870.6|208012.7|207862.7|18
1639772400000|2021-12-17 20:20:00|208017.5|207867.5|207970.1|207820.1|208017.5|207867.5|207970.1|207820.1|23
1639772410000|2021-12-17 20:20:10|207970.8|207820.8|207970.7|207820.7|207971.4|207821.4|207968.4|207818.4|25
1639772420000|2021-12-17 20:20:20|207972.1|207822.1|207967.9|207817.9|207972.5|207822.5|207966.8|207816.8|26
1639772430000|2021-12-17 20:20:30|207966.6|207816.6|207962.5|207812.5|207967.9|207817.9|207962.5|207812.5|17
1639772440000|2021-12-17 20:20:40|207962.6|207812.6|207960.2|207810.2|207963.4|207813.4|207955.7|207805.7|23
1639772450000|2021-12-17 20:20:50|207950.3|207800.3|207934.7|207784.7|207950.3|207800.3|207921.9|207771.9|30
1639772460000|2021-12-17 20:21:00|207927.2|207777.2|207931.4|207781.4|207939.3|207789.3|207922.8|207772.8|33
1639772470000|2021-12-17 20:21:10|207931|207781|207930.1|207780.1|207935.8|207785.8|207927.6|207777.6|29
1639772480000|2021-12-17 20:21:20|207930.3|207780.3|207929.7|207779.7|207930.4|207780.4|207928.3|207778.3|19
1639772490000|2021-12-17 20:21:30|207929.3|207779.3|207930.2|207780.2|207930.6|207780.6|207927.6|207777.6|19
1639772500000|2021-12-17 20:21:40|207930.4|207780.4|207928.9|207778.9|207934.9|207784.9|207927.5|207777.5|23
1639772510000|2021-12-17 20:21:50|207929.5|207779.5|207930.4|207780.4|207930.7|207780.7|207923.6|207773.6|24
1639772520000|2021-12-17 20:22:00|207930.5|207780.5|207932.1|207782.1|207935.2|207785.2|207924.7|207774.7|29
1639772530000|2021-12-17 20:22:10|207931.6|207781.6|207932.6|207782.6|207934.7|207784.7|207927|207777|31
1639772540000|2021-12-17 20:22:20|207930.2|207780.2|207928.8|207778.8|207931.6|207781.6|207928|207778|21
1639772550000|2021-12-17 20:22:30|207926.9|207776.9|207928.4|207778.4|207929|207779|207926.9|207776.9|10
1639772560000|2021-12-17 20:22:40|207927.4|207777.4|207926.2|207776.2|207927.5|207777.5|207925.6|207775.6|13
1639772570000|2021-12-17 20:22:50|207926.1|207776.1|207926.8|207776.8|207931|207781|207923.9|207773.9|16
1639772580000|2021-12-17 20:23:00|207928.9|207778.9|207923.6|207773.6|207931.3|207781.3|207922.2|207772.2|32
1639772590000|2021-12-17 20:23:10|207926.1|207776.1|207907.7|207757.7|207929.2|207779.2|207907.1|207757.1|30
1639772600000|2021-12-17 20:23:20|207909.8|207759.8|207895.5|207745.5|207915.8|207765.8|207892.2|207742.2|29
1639772610000|2021-12-17 20:23:30|207892.5|207742.5|207887.2|207737.2|207894.1|207744.1|207886.4|207736.4|26
1639772620000|2021-12-17 20:23:40|207889.9|207739.9|207893.7|207743.7|207894.1|207744.1|207885.8|207735.8|28
1639772630000|2021-12-17 20:23:50|207893.6|207743.6|207896.2|207746.2|207897.1|207747.1|207892.9|207742.9|22
1639772640000|2021-12-17 20:24:00|207896.3|207746.3|207933.8|207783.8|207934.3|207784.3|207896.3|207746.3|34
1639772650000|2021-12-17 20:24:10|207949.8|207799.8|207964.2|207814.2|207967.4|207817.4|207949.8|207799.8|22
1639772660000|2021-12-17 20:24:20|207963|207813|207957.8|207807.8|207964|207814|207957.8|207807.8|22
1639772670000|2021-12-17 20:24:30|207932.2|207782.2|207932.8|207782.8|207936.1|207786.1|207931|207781|25
1639772680000|2021-12-17 20:24:40|207933.5|207783.5|207926.7|207776.7|207933.5|207783.5|207920.8|207770.8|17
1639772690000|2021-12-17 20:24:50|207922.9|207772.9|207924.6|207774.6|207934.2|207784.2|207919.6|207769.6|18
1639772700000|2021-12-17 20:25:00|207929.8|207779.8|207931.7|207781.7|207933.4|207783.4|207926.4|207776.4|20
1639772710000|2021-12-17 20:25:10|207931.8|207781.8|207932.6|207782.6|207935.8|207785.8|207925|207775|24
1639772720000|2021-12-17 20:25:20|207932.2|207782.2|207928.7|207778.7|207943.8|207793.8|207926.9|207776.9|25
1639772730000|2021-12-17 20:25:30|207925.2|207775.2|207926|207776|207929.6|207779.6|207925.1|207775.1|18
1639772740000|2021-12-17 20:25:40|207926.8|207776.8|207931.2|207781.2|207932.2|207782.2|207921.2|207771.2|22
1639772750000|2021-12-17 20:25:50|207935.8|207785.8|207929.5|207779.5|207944.8|207794.8|207928.9|207778.9|31
1639772760000|2021-12-17 20:26:00|207930|207780|207942.5|207792.5|207942.8|207792.8|207930|207780|34
1639772770000|2021-12-17 20:26:10|207942.4|207792.4|207943.4|207793.4|207943.9|207793.9|207936.7|207786.7|28
1639772780000|2021-12-17 20:26:20|207940|207790|207946.3|207796.3|207946.3|207796.3|207938.9|207788.9|38
1639772790000|2021-12-17 20:26:30|207944.8|207794.8|207980.3|207830.3|207987.1|207837.1|207944.1|207794.1|30
1639772800000|2021-12-17 20:26:40|207979|207829|207975|207825|207979|207829|207960.9|207810.9|30
1639772810000|2021-12-17 20:26:50|207973|207823|207967.5|207817.5|207977.4|207827.4|207967.5|207817.5|24
1639772820000|2021-12-17 20:27:00|207970.2|207820.2|207918.9|207768.9|207977.3|207827.3|207912.9|207762.9|33
1639772830000|2021-12-17 20:27:10|207918|207768|207932.4|207782.4|207939.2|207789.2|207916.3|207766.3|35
1639772840000|2021-12-17 20:27:20|207933.6|207783.6|207928.2|207778.2|207934|207784|207924.2|207774.2|29
1639772850000|2021-12-17 20:27:30|207928.9|207778.9|207922.4|207772.4|207932.1|207782.1|207915.5|207765.5|27
1639772860000|2021-12-17 20:27:40|207918.9|207768.9|207921.6|207771.6|207923.7|207773.7|207918.7|207768.7|24
1639772870000|2021-12-17 20:27:50|207923.6|207773.6|207932|207782|207936.4|207786.4|207918.4|207768.4|17
1639772880000|2021-12-17 20:28:00|207935.1|207785.1|207935.9|207785.9|207937.6|207787.6|207932.2|207782.2|25
1639772890000|2021-12-17 20:28:10|207936.3|207786.3|207911.6|207761.6|207937.2|207787.2|207911.6|207761.6|36
1639772900000|2021-12-17 20:28:20|207915.3|207765.3|207920.6|207770.6|207920.6|207770.6|207914.7|207764.7|24
1639772910000|2021-12-17 20:28:30|207920|207770|207911.8|207761.8|207920|207770|207910.9|207760.9|16
1639772920000|2021-12-17 20:28:40|207912.9|207762.9|207919.1|207769.1|207930.3|207780.3|207910.6|207760.6|18
1639772930000|2021-12-17 20:28:50|207919.6|207769.6|207911.1|207761.1|207922.5|207772.5|207900.8|207750.8|29
1639772940000|2021-12-17 20:29:00|207890.7|207740.7|207906|207756|207910.9|207760.9|207890.7|207740.7|28
1639772950000|2021-12-17 20:29:10|207906.7|207756.7|207900.5|207750.5|207908.4|207758.4|207897.4|207747.4|34
1639772960000|2021-12-17 20:29:20|207900.3|207750.3|207880|207730|207900.3|207750.3|207878.7|207728.7|17
1639772970000|2021-12-17 20:29:30|207874.5|207724.5|207883.7|207733.7|207884.2|207734.2|207874.5|207724.5|22
1639772980000|2021-12-17 20:29:40|207883.2|207733.2|207876.2|207726.2|207884|207734|207875.4|207725.4|13
1639772990000|2021-12-17 20:29:50|207876.4|207726.4|207874.3|207724.3|207878.2|207728.2|207873.7|207723.7|16
1639773000000|2021-12-17 20:30:00|207873|207723|207878.6|207728.6|207878.6|207728.6|207866.2|207716.2|22
1639773010000|2021-12-17 20:30:10|207874.1|207724.1|207894.2|207744.2|207894.2|207744.2|207871.2|207721.2|29
1639773020000|2021-12-17 20:30:20|207890.3|207740.3|207889.6|207739.6|207897.8|207747.8|207889.6|207739.6|29
1639773030000|2021-12-17 20:30:30|207889.7|207739.7|207896.6|207746.6|207896.7|207746.7|207889.7|207739.7|21
1639773040000|2021-12-17 20:30:40|207896.4|207746.4|207883.9|207733.9|207897.5|207747.5|207876.7|207726.7|19
1639773050000|2021-12-17 20:30:50|207891.3|207741.3|207889.8|207739.8|207896.1|207746.1|207885.4|207735.4|26
1639773060000|2021-12-17 20:31:00|207887.7|207737.7|207918.7|207768.7|207918.7|207768.7|207887.1|207737.1|31
1639773070000|2021-12-17 20:31:10|207922.4|207772.4|207920.8|207770.8|207923.2|207773.2|207919.3|207769.3|21
1639773080000|2021-12-17 20:31:20|207920.6|207770.6|207922.7|207772.7|207925.5|207775.5|207920.6|207770.6|16
1639773090000|2021-12-17 20:31:30|207922|207772|207921.5|207771.5|207922.9|207772.9|207921.4|207771.4|11
1639773100000|2021-12-17 20:31:40|207921.3|207771.3|207930.1|207780.1|207932.1|207782.1|207918.8|207768.8|22
1639773110000|2021-12-17 20:31:50|207929.1|207779.1|207941.2|207791.2|207946.5|207796.5|207928.3|207778.3|17
1639773120000|2021-12-17 20:32:00|207942.4|207792.4|207971.7|207821.7|207972.5|207822.5|207942.4|207792.4|26
1639773130000|2021-12-17 20:32:10|207977.2|207827.2|207968.1|207818.1|207977.3|207827.3|207964.4|207814.4|26
1639773140000|2021-12-17 20:32:20|207968.2|207818.2|207971.8|207821.8|207985.6|207835.6|207967.4|207817.4|27
1639773150000|2021-12-17 20:32:30|207972.4|207822.4|207978.4|207828.4|207978.4|207828.4|207965.5|207815.5|30
1639773160000|2021-12-17 20:32:40|207978|207828|207967.9|207817.9|207978|207828|207961.9|207811.9|28
1639773170000|2021-12-17 20:32:50|207968.3|207818.3|207971.4|207821.4|207973.4|207823.4|207965.7|207815.7|16
1639773180000|2021-12-17 20:33:00|207970.4|207820.4|207974.8|207824.8|207975.2|207825.2|207969.2|207819.2|29
1639773190000|2021-12-17 20:33:10|207975.6|207825.6|207995.3|207845.3|207999.1|207849.1|207973.7|207823.7|34
1639773200000|2021-12-17 20:33:20|207998.4|207848.4|207998.3|207848.3|208001|207902.6|207948.8|207847.9|16
1639773210000|2021-12-17 20:33:30|207998.8|207848.8|208000.3|207850.3|208001.3|207851.3|207996.2|207846.2|16
1639773220000|2021-12-17 20:33:40|208000.4|207850.4|208003.2|207853.2|208003.8|207853.8|207999|207849|14
1639773230000|2021-12-17 20:33:50|207950.9|207900.9|207951.6|207901.6|208005.7|207906.1|207950.7|207849.8|26
1639773240000|2021-12-17 20:34:00|207948.2|207898.2|208005.1|207855.1|208006.9|207899.9|207948.2|207851.2|23
1639773250000|2021-12-17 20:34:10|208005.9|207855.9|208005.7|207855.7|208006.2|207856.2|208002.6|207852.6|18
1639773260000|2021-12-17 20:34:20|208005.3|207855.3|208005.8|207855.8|208006|207856|208002.8|207852.8|15
1639773270000|2021-12-17 20:34:30|208006.2|207856.2|207976.4|207826.4|208006.2|207856.2|207975.4|207825.4|30
1639773280000|2021-12-17 20:34:40|207973.5|207823.5|207975.7|207825.7|207975.7|207825.7|207969.6|207819.6|27
1639773290000|2021-12-17 20:34:50|207975|207825|207975.5|207825.5|207977.8|207827.8|207970.3|207820.3|28
1639773300000|2021-12-17 20:35:00|207974.9|207824.9|207976|207826|207986.7|207836.7|207972.3|207822.3|24
1639773310000|2021-12-17 20:35:10|207972.4|207822.4|207975.9|207825.9|207981.4|207831.4|207971.3|207821.3|23
1639773320000|2021-12-17 20:35:20|207977.1|207827.1|207980.1|207830.1|207984.9|207834.9|207973.4|207823.4|31
1639773330000|2021-12-17 20:35:30|207982|207832|207987.6|207837.6|207988.4|207838.4|207980.5|207830.5|24
1639773340000|2021-12-17 20:35:40|207987.8|207837.8|207983.2|207833.2|207988.8|207838.8|207982|207832|20
1639773350000|2021-12-17 20:35:50|207986.3|207836.3|207981|207831|207986.7|207836.7|207976.9|207826.9|32
1639773360000|2021-12-17 20:36:00|207980.8|207830.8|207969.2|207819.2|207981.1|207863|207913|207816|20
1639773370000|2021-12-17 20:36:10|207969.4|207819.4|207970.4|207820.4|207973.3|207823.3|207966.2|207816.2|23
1639773380000|2021-12-17 20:36:20|207972.9|207822.9|207967.2|207817.2|207975.9|207825.9|207966.9|207816.9|21
1639773390000|2021-12-17 20:36:30|207966.5|207816.5|207966.7|207816.7|207970.5|207820.5|207966.2|207816.2|15
1639773400000|2021-12-17 20:36:40|207966|207816|207974.7|207824.7|207974.7|207824.7|207961.7|207811.7|19
1639773410000|2021-12-17 20:36:50|207975.7|207825.7|207993.4|207843.4|207997.4|207847.4|207974.4|207824.4|28
1639773420000|2021-12-17 20:37:00|207993.2|207843.2|207984.1|207834.1|207994.8|207844.8|207984.1|207834.1|25
1639773430000|2021-12-17 20:37:10|207985.1|207835.1|207971.1|207821.1|207990.1|207840.1|207971.1|207821.1|21
1639773440000|2021-12-17 20:37:20|207971|207821|207980.7|207830.7|207984.9|207834.9|207971|207821|30
1639773450000|2021-12-17 20:37:30|207981.5|207831.5|207961.3|207811.3|207981.5|207831.5|207945.1|207795.1|31
1639773460000|2021-12-17 20:37:40|207961.5|207811.5|207941.8|207791.8|207961.5|207811.5|207941|207791|32
1639773470000|2021-12-17 20:37:50|207942.9|207792.9|207941.7|207791.7|207947.2|207797.2|207938.4|207788.4|19
1639773480000|2021-12-17 20:38:00|207942.8|207792.8|207881.2|207731.2|207942.8|207792.8|207881.2|207731.2|21
1639773490000|2021-12-17 20:38:10|207883.2|207733.2|207901.4|207751.4|207908.1|207758.1|207879.1|207729.1|25
1639773500000|2021-12-17 20:38:20|207899.5|207749.5|207923|207773|207924.1|207774.1|207899.5|207749.5|21
1639773510000|2021-12-17 20:38:30|207923.9|207773.9|207940.3|207790.3|207943.2|207793.2|207914|207764|34
1639773520000|2021-12-17 20:38:40|207941.7|207791.7|207966.8|207816.8|207970.7|207820.7|207940.3|207790.3|23
1639773530000|2021-12-17 20:38:50|207967.3|207817.3|207970.3|207820.3|207972.7|207822.7|207949.6|207799.6|35
1639773540000|2021-12-17 20:39:00|207969.9|207819.9|207967.5|207817.5|207969.9|207819.9|207966|207816|25
1639773550000|2021-12-17 20:39:10|207967.8|207817.8|207971.9|207821.9|207972.6|207822.6|207965|207815|20
1639773560000|2021-12-17 20:39:20|207973.4|207823.4|207981.3|207831.3|207985.5|207835.5|207965|207815|18
1639773570000|2021-12-17 20:39:30|207979.8|207829.8|208024.6|207874.6|208059.1|207909.1|207979.8|207829.8|35
1639773580000|2021-12-17 20:39:40|208023.4|207873.4|207989.5|207839.5|208041.7|207891.7|207987.3|207837.3|39
1639773590000|2021-12-17 20:39:50|207995.7|207845.7|208057.9|207907.9|208057.9|207907.9|207995.7|207845.7|39
1639773600000|2021-12-17 20:40:00|208056.8|207906.8|208025.7|207875.7|208056.8|207906.8|208016.7|207866.7|35
1639773610000|2021-12-17 20:40:10|208028.2|207878.2|208031.7|207881.7|208046.1|207896.1|208002.7|207852.7|29
1639773620000|2021-12-17 20:40:20|208033.4|207883.4|208033.1|207883.1|208040.5|207890.5|208025.5|207875.5|34
1639773630000|2021-12-17 20:40:30|208032.7|207882.7|208051.1|207901.1|208052.9|207902.9|208031.1|207881.1|31
1639773640000|2021-12-17 20:40:40|208048.1|207898.1|208036.4|207886.4|208048.1|207898.1|208028.4|207878.4|24
1639773650000|2021-12-17 20:40:50|208035.4|207885.4|208056.5|207906.5|208056.5|207906.5|208035.4|207885.4|22
1639773660000|2021-12-17 20:41:00|208056.4|207906.4|208059.1|207909.1|208059.1|207909.1|208054.6|207904.6|21
1639773670000|2021-12-17 20:41:10|208061|207911|208016.6|207866.6|208061|207911|208014.8|207864.8|25
1639773680000|2021-12-17 20:41:20|208016|207866|208016|207866|208018|207868|208015|207865|16
1639773690000|2021-12-17 20:41:30|208015.5|207865.5|208016.8|207866.8|208019.4|207869.4|208015.5|207865.5|15
1639773700000|2021-12-17 20:41:40|208016.3|207866.3|208012.5|207862.5|208020.6|207870.6|208011.1|207861.1|20
1639773710000|2021-12-17 20:41:50|208016|207866|208022.8|207872.8|208024.8|207874.8|208011.3|207861.3|23
1639773720000|2021-12-17 20:42:00|208022.9|207872.9|208012.5|207862.5|208022.9|207872.9|208008.7|207858.7|23
1639773730000|2021-12-17 20:42:10|208012.3|207862.3|208024|207874|208024|207874|208010.5|207860.5|12
1639773740000|2021-12-17 20:42:20|208022|207872|208014.8|207864.8|208022|207872|208014.8|207864.8|18
1639773750000|2021-12-17 20:42:30|208015|207865|208013.2|207863.2|208020.6|207870.6|208013.2|207863.2|14
1639773760000|2021-12-17 20:42:40|208014.3|207864.3|208017.5|207867.5|208023.7|207873.7|208013.2|207863.2|21
1639773770000|2021-12-17 20:42:50|208019.8|207869.8|208015.7|207865.7|208019.8|207869.8|208008.1|207858.1|27
1639773780000|2021-12-17 20:43:00|208014.7|207864.7|208031.3|207881.3|208041.4|207891.4|208014.7|207864.7|33
1639773790000|2021-12-17 20:43:10|208031.8|207881.8|208027|207877|208031.8|207881.8|208018|207868|25
1639773800000|2021-12-17 20:43:20|208028.3|207878.3|208025.8|207875.8|208028.3|207878.3|208023.8|207873.8|22
1639773810000|2021-12-17 20:43:30|208026|207876|208042.1|207892.1|208050.9|207900.9|208025.4|207875.4|24
1639773820000|2021-12-17 20:43:40|208042.8|207892.8|208053.2|207903.2|208054.7|207904.7|208038.1|207888.1|19
1639773830000|2021-12-17 20:43:50|208052.9|207902.9|208055.9|207905.9|208057.6|207907.6|208051.9|207901.9|15
1639773840000|2021-12-17 20:44:00|208056.1|207906.1|208052.8|207902.8|208060.1|207910.1|208052.8|207902.8|17
1639773850000|2021-12-17 20:44:10|208040.5|207890.5|208049|207899|208051.1|207901.1|208040.5|207890.5|21
1639773860000|2021-12-17 20:44:20|208016.5|207866.5|208018.4|207868.4|208019.8|207869.8|208010|207860|25
1639773870000|2021-12-17 20:44:30|208017.5|207867.5|208030.3|207880.3|208032.8|207882.8|208016.5|207866.5|16
1639773880000|2021-12-17 20:44:40|208030.5|207880.5|208046.9|207896.9|208051.9|207901.9|208030.5|207880.5|28
1639773890000|2021-12-17 20:44:50|208046.4|207896.4|208054.7|207904.7|208057.1|207907.1|208044.8|207894.8|26
1639773900000|2021-12-17 20:45:00|208052.6|207902.6|208045|207895|208052.6|207902.6|208030|207880|34
1639773910000|2021-12-17 20:45:10|208041.7|207891.7|208056.3|207906.3|208059.6|207909.6|208040.6|207890.6|28
1639773920000|2021-12-17 20:45:20|208056.5|207906.5|208102.5|207952.5|208107.4|207957.4|208056.5|207906.5|29
1639773930000|2021-12-17 20:45:30|208098|207948|208098.7|207948.7|208100.1|207950.1|208096.8|207946.8|22
1639773940000|2021-12-17 20:45:40|208098.6|207948.6|208097.5|207947.5|208098.6|207948.6|208095.7|207945.7|22
1639773950000|2021-12-17 20:45:50|208097.6|207947.6|208116.4|207966.4|208120.6|207970.6|208096.1|207946.1|14
1639773960000|2021-12-17 20:46:00|208116.6|207966.6|208105.5|207955.5|208118.6|207968.6|208093.4|207943.4|30
1639773970000|2021-12-17 20:46:10|208103.3|207953.3|208101.7|207951.7|208107.8|207957.8|208098.4|207948.4|28
1639773980000|2021-12-17 20:46:20|208102.1|207952.1|208116.5|207966.5|208119.8|207969.8|208100.9|207950.9|22
1639773990000|2021-12-17 20:46:30|208116.7|207966.7|208116.4|207966.4|208116.8|207966.8|208115.5|207965.5|15
1639774000000|2021-12-17 20:46:40|208116.3|207966.3|208119.8|207969.8|208121.6|207971.6|208116|207966|20
1639774010000|2021-12-17 20:46:50|208120|207970|208119.2|207969.2|208121.2|207971.2|208119.1|207969.1|11
1639774020000|2021-12-17 20:47:00|208119.3|207969.3|208137|207987|208137.5|207987.5|208119.3|207969.3|29
1639774030000|2021-12-17 20:47:10|208135.7|207985.7|208130.8|207980.8|208151.1|208001.1|208129.8|207979.8|35
1639774040000|2021-12-17 20:47:20|208128.9|207978.9|208135.2|207985.2|208136.7|207986.7|208127.5|207977.5|23
1639774050000|2021-12-17 20:47:30|208132.1|207982.1|208119.7|207969.7|208133.2|207983.2|208117.7|207967.7|22
1639774060000|2021-12-17 20:47:40|208134.8|207984.8|208157.7|208007.7|208160.4|208010.4|208134.8|207984.8|28
1639774070000|2021-12-17 20:47:50|208158.7|208008.7|208163.8|208013.8|208164.4|208014.4|208158.3|208008.3|27
1639774080000|2021-12-17 20:48:00|208164.1|208014.1|208215.6|208065.6|208217.3|208067.3|208161.9|208011.9|32
1639774090000|2021-12-17 20:48:10|208216.9|208066.9|208208.7|208058.7|208216.9|208066.9|208201.6|208051.6|37
1639774100000|2021-12-17 20:48:20|208208.4|208058.4|208209|208059|208210.2|208060.2|208203.3|208053.3|22
1639774110000|2021-12-17 20:48:30|208208.4|208058.4|208212.8|208062.8|208214.7|208064.7|208208.4|208058.4|22
1639774120000|2021-12-17 20:48:40|208209.9|208059.9|208211.7|208061.7|208227.2|208077.2|208208.6|208058.6|32
1639774130000|2021-12-17 20:48:50|208211.8|208061.8|208197.5|208047.5|208230.2|208080.2|208195.5|208045.5|34
1639774140000|2021-12-17 20:49:00|208200.4|208050.4|208201.1|208051.1|208203.1|208053.1|208197.8|208047.8|27
1639774150000|2021-12-17 20:49:10|208199.9|208049.9|208201.2|208051.2|208203.2|208053.2|208198.9|208048.9|22
1639774160000|2021-12-17 20:49:20|208201.4|208051.4|208206.8|208056.8|208208.5|208058.5|208201|208051|32
1639774170000|2021-12-17 20:49:30|208207.2|208057.2|208211|208061|208211|208061|208198|208048|23
1639774180000|2021-12-17 20:49:40|208215|208065|208241.5|208091.5|208241.5|208091.5|208214.1|208064.1|27
1639774190000|2021-12-17 20:49:50|208244.7|208094.7|208258.4|208108.4|208260.5|208110.5|208244.7|208094.7|29
1639774200000|2021-12-17 20:50:00|208255|208105|208243.6|208093.6|208257.8|208107.8|208236|208086|34
1639774210000|2021-12-17 20:50:10|208244.1|208094.1|208230.9|208080.9|208245.9|208095.9|208224.3|208074.3|35
1639774220000|2021-12-17 20:50:20|208230.7|208080.7|208232.8|208082.8|208237.1|208087.1|208226.6|208076.6|30
1639774230000|2021-12-17 20:50:30|208232.3|208082.3|208260.2|208110.2|208262.8|208112.8|208222.3|208072.3|34
1639774240000|2021-12-17 20:50:40|208261|208111|208260.1|208110.1|208264|208114|208259.1|208109.1|28
1639774250000|2021-12-17 20:50:50|208260.2|208110.2|208264.1|208114.1|208264.6|208114.6|208260.1|208110.1|18
1639774260000|2021-12-17 20:51:00|208263.5|208113.5|208263.6|208113.6|208264.7|208114.7|208261|208111|19
1639774270000|2021-12-17 20:51:10|208263.7|208113.7|208266.2|208116.2|208266.2|208116.2|208263.4|208113.4|13
1639774280000|2021-12-17 20:51:20|208265.2|208115.2|208262.1|208112.1|208268.9|208118.9|208258.5|208108.5|14
1639774290000|2021-12-17 20:51:30|208262.4|208112.4|208265.1|208115.1|208265.9|208115.9|208256.6|208106.6|24
1639774300000|2021-12-17 20:51:40|208265|208115|208227.6|208077.6|208266.7|208116.7|208227.6|208077.6|30
1639774310000|2021-12-17 20:51:50|208228.9|208078.9|208237.6|208087.6|208244.2|208094.2|208228.9|208078.9|29
1639774320000|2021-12-17 20:52:00|208238.3|208088.3|208235|208085|208278.7|208128.7|208235|208085|38
1639774330000|2021-12-17 20:52:10|208235.3|208085.3|208234.1|208084.1|208240.4|208090.4|208233.3|208083.3|29
1639774340000|2021-12-17 20:52:20|208233.5|208083.5|208239.5|208089.5|208242.9|208092.9|208233.4|208083.4|24
1639774350000|2021-12-17 20:52:30|208241|208091|208240.5|208090.5|208241|208091|208238.4|208088.4|20
1639774360000|2021-12-17 20:52:40|208240.3|208090.3|208240.7|208090.7|208240.9|208090.9|208237.9|208087.9|17
1639774370000|2021-12-17 20:52:50|208240.1|208090.1|208239.6|208089.6|208245.4|208095.4|208238.4|208088.4|29
1639774380000|2021-12-17 20:53:00|208240.2|208090.2|208257.2|208107.2|208258.7|208108.7|208230.6|208080.6|38
1639774390000|2021-12-17 20:53:10|208256.7|208106.7|208257.7|208107.7|208258|208108|208254.6|208104.6|28
1639774400000|2021-12-17 20:53:20|208257.9|208107.9|208233.3|208083.3|208257.9|208107.9|208231.3|208081.3|28
1639774410000|2021-12-17 20:53:30|208232.7|208082.7|208235.5|208085.5|208238.2|208088.2|208231|208081|25
1639774420000|2021-12-17 20:53:40|208252.7|208102.7|208258.5|208108.5|208270|208120|208239.7|208089.7|31
1639774430000|2021-12-17 20:53:50|208260.5|208110.5|208278.4|208128.4|208288.9|208138.9|208260.5|208110.5|39
1639774440000|2021-12-17 20:54:00|208275.2|208125.2|208331.2|208181.2|208340.5|208190.5|208275.2|208125.2|39
1639774450000|2021-12-17 20:54:10|208331.9|208181.9|208331.7|208181.7|208335.2|208185.2|208327.2|208177.2|26
1639774460000|2021-12-17 20:54:20|208329.6|208179.6|208330|208180|208332.8|208182.8|208328.3|208178.3|26
1639774470000|2021-12-17 20:54:30|208329.5|208179.5|208332.1|208182.1|208332.3|208182.3|208329.1|208179.1|18
1639774480000|2021-12-17 20:54:40|208331.2|208181.2|208326.2|208176.2|208331.2|208181.2|208321.4|208171.4|26
1639774490000|2021-12-17 20:54:50|208323.7|208173.7|208324.9|208174.9|208326.3|208176.3|208319|208169|33
1639774500000|2021-12-17 20:55:00|208323.8|208173.8|208319.3|208169.3|208323.8|208173.8|208317.8|208167.8|26
1639774510000|2021-12-17 20:55:10|208319.5|208169.5|208318.1|208168.1|208320.8|208170.8|208314.1|208164.1|28
1639774520000|2021-12-17 20:55:20|208317.7|208167.7|208229|208079|208320.8|208170.8|208229|208079|28
1639774530000|2021-12-17 20:55:30|208234.8|208084.8|208241.4|208091.4|208243.2|208093.2|208227.7|208077.7|31
1639774540000|2021-12-17 20:55:40|208241.5|208091.5|208272.9|208122.9|208274.7|208124.7|208238.8|208088.8|36
1639774550000|2021-12-17 20:55:50|208268.6|208118.6|208250|208100|208275.6|208125.6|208247.9|208097.9|37
1639774560000|2021-12-17 20:56:00|208251|208101|208255.2|208105.2|208266.7|208116.7|208246.8|208096.8|32
1639774570000|2021-12-17 20:56:10|208254.2|208104.2|208240.3|208090.3|208255.6|208105.6|208228.8|208078.8|28
1639774580000|2021-12-17 20:56:20|208241.8|208091.8|208257.6|208107.6|208271.6|208121.6|208241.8|208091.8|36
1639774590000|2021-12-17 20:56:30|208257.1|208107.1|208285.6|208135.6|208285.6|208135.6|208257.1|208107.1|24
1639774600000|2021-12-17 20:56:40|208285.4|208135.4|208301.4|208151.4|208304.9|208154.9|208285.4|208135.4|37
1639774610000|2021-12-17 20:56:50|208307.8|208157.8|208343.1|208193.1|208343.1|208193.1|208307.8|208157.8|34
1639774620000|2021-12-17 20:57:00|208338.7|208188.7|208350.6|208200.6|208358.7|208208.7|208338.7|208188.7|37
1639774630000|2021-12-17 20:57:10|208350.8|208200.8|208317.8|208167.8|208353.8|208203.8|208314.3|208164.3|35
1639774640000|2021-12-17 20:57:20|208317.5|208167.5|208316.6|208166.6|208320.4|208170.4|208301.2|208151.2|37
1639774650000|2021-12-17 20:57:30|208316.9|208166.9|208335.8|208185.8|208338.8|208188.8|208311.7|208161.7|32
1639774660000|2021-12-17 20:57:40|208338.2|208188.2|208359.9|208209.9|208360.3|208210.3|208333.9|208183.9|27
1639774670000|2021-12-17 20:57:50|208359|208209|208366.4|208216.4|208369.8|208219.8|208358.3|208208.3|33
1639774680000|2021-12-17 20:58:00|208366.5|208216.5|208410.2|208260.2|208411|208261|208362.3|208212.3|37
1639774690000|2021-12-17 20:58:10|208411.2|208261.2|208364.9|208214.9|208411.2|208261.2|208364.1|208214.1|32
1639774700000|2021-12-17 20:58:20|208364.5|208214.5|208375.1|208225.1|208377.5|208227.5|208364.1|208214.1|34
1639774710000|2021-12-17 20:58:30|208374.4|208224.4|208408.3|208258.3|208444.4|208294.4|208373.5|208223.5|37
1639774720000|2021-12-17 20:58:40|208414.1|208264.1|208418.4|208268.4|208418.8|208268.8|208412.5|208262.5|38
1639774730000|2021-12-17 20:58:50|208416.6|208266.6|208408.8|208258.8|208417|208267|208406.6|208256.6|33
1639774740000|2021-12-17 20:59:00|208408.9|208258.9|208416.8|208266.8|208418.1|208268.1|208406.2|208256.2|33
1639774750000|2021-12-17 20:59:10|208418.2|208268.2|208493|208343|208493|208343|208418.2|208268.2|38
1639774760000|2021-12-17 20:59:20|208486.1|208336.1|208505.7|208355.7|208506.6|208356.6|208485.2|208335.2|31
1639774770000|2021-12-17 20:59:30|208505.3|208355.3|208472.6|208322.6|208507.6|208357.6|208472.6|208322.6|34
1639774780000|2021-12-17 20:59:40|208473.6|208323.6|208496.6|208346.6|208499.6|208349.6|208473|208323|33
1639774790000|2021-12-17 20:59:50|208497.3|208347.3|208498.7|208348.7|208500.6|208350.6|208472.2|208322.2|38
1639774800000|2021-12-17 21:00:00|208500.2|208350.2|208410.8|208260.8|208510.4|208360.4|208407.4|208257.4|38
1639774810000|2021-12-17 21:00:10|208413.3|208263.3|208412.3|208262.3|208415.3|208265.3|208372.9|208222.9|36
1639774820000|2021-12-17 21:00:20|208418.9|208268.9|208404.2|208254.2|208425.8|208275.8|208381.2|208231.2|35
1639774830000|2021-12-17 21:00:30|208404.9|208254.9|208390.5|208240.5|208431.6|208281.6|208384.8|208234.8|40
1639774840000|2021-12-17 21:00:40|208390.3|208240.3|208401.2|208251.2|208407.6|208257.6|208389.6|208239.6|36
1639774850000|2021-12-17 21:00:50|208403.1|208253.1|208360.2|208210.2|208403.1|208253.1|208348|208198|36
1639774860000|2021-12-17 21:01:00|208361|208211|208366.9|208216.9|208375.6|208225.6|208359.9|208209.9|35
1639774870000|2021-12-17 21:01:10|208391.7|208241.7|208313.9|208163.9|208407.4|208257.4|208303|208153|38
1639774880000|2021-12-17 21:01:20|208306.4|208156.4|208307.1|208157.1|208309|208159|208302|208152|36
1639774890000|2021-12-17 21:01:30|208306.3|208156.3|208307.3|208157.3|208315.3|208165.3|208300.5|208150.5|37
1639774900000|2021-12-17 21:01:40|208308.5|208158.5|208357.2|208207.2|208357.2|208207.2|208308.3|208158.3|37
1639774910000|2021-12-17 21:01:50|208347.5|208197.5|208308.6|208158.6|208347.9|208197.9|208297.4|208147.4|38
1639774920000|2021-12-17 21:02:00|208307.1|208157.1|208321.6|208171.6|208328.8|208178.8|208301.8|208151.8|39
1639774930000|2021-12-17 21:02:10|208324.8|208174.8|208329|208179|208332.1|208182.1|208310|208160|40
1639774940000|2021-12-17 21:02:20|208335.4|208185.4|208337.7|208187.7|208337.7|208187.7|208324.4|208174.4|38
1639774950000|2021-12-17 21:02:30|208340.9|208190.9|208393.8|208243.8|208393.8|208243.8|208332.7|208182.7|40
1639774960000|2021-12-17 21:02:40|208393|208243|208394.8|208244.8|208397.6|208247.6|208387.5|208237.5|34
1639774970000|2021-12-17 21:02:50|208394.9|208244.9|208371.2|208221.2|208397.2|208247.2|208336|208186|36
1639774980000|2021-12-17 21:03:00|208374.8|208224.8|208369.1|208219.1|208382.7|208232.7|208362.1|208212.1|39
1639774990000|2021-12-17 21:03:10|208377.1|208227.1|208372.5|208222.5|208378.5|208228.5|208371.9|208221.9|34
1639775000000|2021-12-17 21:03:20|208374.5|208224.5|208395.4|208245.4|208400.4|208250.4|208374|208224|32
1639775010000|2021-12-17 21:03:30|208396.5|208246.5|208450.9|208300.9|208456.8|208306.8|208392|208242|29
1639775020000|2021-12-17 21:03:40|208450.3|208300.3|208450.9|208300.9|208456.4|208306.4|208450.3|208300.3|14
1639775030000|2021-12-17 21:03:50|208451.1|208301.1|208449.5|208299.5|208452.8|208302.8|208448.8|208298.8|12
1639775040000|2021-12-17 21:04:00|208449.2|208299.2|208450.8|208300.8|208452.9|208302.9|208449.2|208299.2|17
1639775050000|2021-12-17 21:04:10|208450.1|208300.1|208447.7|208297.7|208450.1|208300.1|208447.6|208297.6|15
1639775060000|2021-12-17 21:04:20|208448|208298|208449.8|208299.8|208457.4|208307.4|208448|208298|20
1639775070000|2021-12-17 21:04:30|208451.5|208301.5|208497.6|208347.6|208498.5|208348.5|208446.3|208296.3|26
1639775080000|2021-12-17 21:04:40|208501.6|208351.6|208487.7|208337.7|208501.6|208351.6|208483|208333|27
1639775090000|2021-12-17 21:04:50|208488.1|208338.1|208474.3|208324.3|208488.1|208338.1|208471.9|208321.9|29
1639775100000|2021-12-17 21:05:00|208476.4|208326.4|208438.6|208288.6|208476.4|208326.4|208437.7|208287.7|27
1639775110000|2021-12-17 21:05:10|208446.9|208296.9|208459.6|208309.6|208459.6|208309.6|208442.2|208292.2|26
1639775120000|2021-12-17 21:05:20|208458.2|208308.2|208447.6|208297.6|208469.3|208319.3|208443|208293|36
1639775130000|2021-12-17 21:05:30|208441.3|208291.3|208462|208312|208462|208312|208439.7|208289.7|36
1639775140000|2021-12-17 21:05:40|208462.4|208312.4|208454.2|208304.2|208467.1|208317.1|208454.2|208304.2|36
1639775150000|2021-12-17 21:05:50|208453.7|208303.7|208445.7|208295.7|208453.9|208303.9|208443.5|208293.5|27
1639775160000|2021-12-17 21:06:00|208446.6|208296.6|208452|208302|208454.5|208304.5|208446.3|208296.3|30
1639775170000|2021-12-17 21:06:10|208451.1|208301.1|208451.9|208301.9|208463|208313|208448.9|208298.9|35
1639775180000|2021-12-17 21:06:20|208451|208301|208445.2|208295.2|208465.2|208315.2|208411.6|208261.6|29
1639775190000|2021-12-17 21:06:30|208445|208295|208431.7|208281.7|208445.3|208295.3|208431.7|208281.7|33
1639775200000|2021-12-17 21:06:40|208428.3|208278.3|208432.4|208282.4|208438.1|208288.1|208424.1|208274.1|37
1639775210000|2021-12-17 21:06:50|208434.5|208284.5|208496.8|208346.8|208496.8|208346.8|208430.1|208280.1|30
1639775220000|2021-12-17 21:07:00|208487.7|208337.7|208494.9|208344.9|208496.1|208346.1|208487.7|208337.7|23
1639775230000|2021-12-17 21:07:10|208494.8|208344.8|208493.9|208343.9|208500.2|208350.2|208483.9|208333.9|33
1639775240000|2021-12-17 21:07:20|208495.8|208345.8|208497.9|208347.9|208498.7|208348.7|208487.2|208337.2|33
1639775250000|2021-12-17 21:07:30|208495.9|208345.9|208492.6|208342.6|208496.9|208346.9|208489.9|208339.9|30
1639775260000|2021-12-17 21:07:40|208493.1|208343.1|208493.8|208343.8|208493.8|208343.8|208489.7|208339.7|25
1639775270000|2021-12-17 21:07:50|208494.7|208344.7|208496.2|208346.2|208497.7|208347.7|208492.9|208342.9|20
1639775280000|2021-12-17 21:08:00|208495.7|208345.7|208494.9|208344.9|208497.4|208347.4|208488.5|208338.5|14
1639775290000|2021-12-17 21:08:10|208492.4|208342.4|208486.9|208336.9|208495.1|208345.1|208486.2|208336.2|15
1639775300000|2021-12-17 21:08:20|208486.4|208336.4|208471.5|208321.5|208488.6|208338.6|208469.8|208319.8|23
1639775310000|2021-12-17 21:08:30|208470.2|208320.2|208469.2|208319.2|208473.4|208323.4|208456.8|208306.8|36
1639775320000|2021-12-17 21:08:40|208468.9|208318.9|208469.8|208319.8|208473.8|208323.8|208468.5|208318.5|22
1639775330000|2021-12-17 21:08:50|208470.3|208320.3|208469.3|208319.3|208472.6|208322.6|208469.1|208319.1|19
1639775340000|2021-12-17 21:09:00|208470.2|208320.2|208472.3|208322.3|208475.2|208325.2|208458.3|208308.3|19
1639775350000|2021-12-17 21:09:10|208466.1|208316.1|208466.6|208316.6|208472.3|208322.3|208462.8|208312.8|18
1639775360000|2021-12-17 21:09:20|208468.7|208318.7|208466.6|208316.6|208473.9|208323.9|208466.3|208316.3|11
1639775370000|2021-12-17 21:09:30|208466.7|208316.7|208469.2|208319.2|208469.2|208319.2|208466.7|208316.7|8
1639775380000|2021-12-17 21:09:40|208467.5|208317.5|208463.9|208313.9|208468.7|208318.7|208463.9|208313.9|11
1639775390000|2021-12-17 21:09:50|208467.9|208317.9|208469.2|208319.2|208470.4|208320.4|208458.2|208308.2|17
1639775400000|2021-12-17 21:10:00|208468.8|208318.8|208465.8|208315.8|208469.1|208319.1|208463.7|208313.7|17
1639775410000|2021-12-17 21:10:10|208465.9|208315.9|208468.2|208318.2|208469.9|208319.9|208465|208315|10
1639775420000|2021-12-17 21:10:20|208467.8|208317.8|208465.7|208315.7|208470.2|208320.2|208464.2|208314.2|15
1639775430000|2021-12-17 21:10:30|208466.1|208316.1|208471.7|208321.7|208471.9|208321.9|208465.1|208315.1|12
1639775440000|2021-12-17 21:10:40|208469.1|208319.1|208464.8|208314.8|208470.2|208320.2|208463.9|208313.9|7
1639775450000|2021-12-17 21:10:50|208465.2|208315.2|208470.5|208320.5|208472.9|208322.9|208464.3|208314.3|8
1639775460000|2021-12-17 21:11:00|208468.6|208318.6|208458.9|208308.9|208468.6|208318.6|208455.4|208305.4|21
1639775470000|2021-12-17 21:11:10|208459.3|208309.3|208393.4|208243.4|208459.3|208309.3|208389|208239|25
1639775480000|2021-12-17 21:11:20|208395.2|208245.2|208380.7|208230.7|208396.9|208246.9|208380.7|208230.7|30
1639775490000|2021-12-17 21:11:30|208388.3|208238.3|208394.1|208244.1|208394.1|208244.1|208381.1|208231.1|27
1639775500000|2021-12-17 21:11:40|208395|208245|208390.6|208240.6|208396.8|208246.8|208383.7|208233.7|23
1639775510000|2021-12-17 21:11:50|208389.9|208239.9|208390.8|208240.8|208399.3|208249.3|208385.8|208235.8|31
1639775520000|2021-12-17 21:12:00|208393.8|208243.8|208394.6|208244.6|208395.1|208245.1|208384|208234|32
1639775530000|2021-12-17 21:12:10|208390.5|208240.5|208388.1|208238.1|208391.5|208241.5|208385|208235|33
1639775540000|2021-12-17 21:12:20|208386.9|208236.9|208390.1|208240.1|208395.9|208245.9|208385.3|208235.3|35
1639775550000|2021-12-17 21:12:30|208390.7|208240.7|208358.2|208208.2|208401.4|208251.4|208351.1|208201.1|31
1639775560000|2021-12-17 21:12:40|208349.9|208199.9|208355.2|208205.2|208358|208208|208345.5|208195.5|35
1639775570000|2021-12-17 21:12:50|208355.6|208205.6|208352.3|208202.3|208408.3|208205.9|208344.9|208152.4|28
1639775580000|2021-12-17 21:13:00|208353.6|208203.6|208351.1|208201.1|208356.2|208206.2|208346.4|208196.4|27
1639775590000|2021-12-17 21:13:10|208346.6|208196.6|208350.9|208200.9|208350.9|208200.9|208345.5|208195.5|18
1639775600000|2021-12-17 21:13:20|208352.4|208202.4|208347.5|208197.5|208352.4|208202.4|208347.4|208197.4|20
1639775610000|2021-12-17 21:13:30|208347.2|208197.2|208349.9|208199.9|208355.3|208205.3|208344.5|208194.5|14
1639775620000|2021-12-17 21:13:40|208350.2|208200.2|208348.1|208198.1|208358.3|208208.3|208347|208197|19
1639775630000|2021-12-17 21:13:50|208343.9|208193.9|208349.6|208199.6|208356.8|208206.8|208343.9|208193.9|22
1639775640000|2021-12-17 21:14:00|208353.5|208203.5|208351.7|208201.7|208353.5|208203.5|208343.7|208193.7|19
1639775650000|2021-12-17 21:14:10|208344.4|208194.4|208343.9|208193.9|208355.6|208205.6|208343.7|208193.7|20
1639775660000|2021-12-17 21:14:20|208343.6|208193.6|208347.3|208197.3|208350.3|208200.3|208340.2|208190.2|25
1639775670000|2021-12-17 21:14:30|208345.8|208195.8|208347.4|208197.4|208357.1|208207.1|208338.6|208188.6|25
1639775680000|2021-12-17 21:14:40|208347.3|208197.3|208341.8|208191.8|208356.4|208206.4|208338.6|208188.6|29
1639775690000|2021-12-17 21:14:50|208341.3|208191.3|208346.1|208196.1|208350.6|208200.6|208331.7|208181.7|27
1639775700000|2021-12-17 21:15:00|208349.2|208199.2|208331.4|208181.4|208353.9|208203.9|208331.4|208181.4|33
1639775710000|2021-12-17 21:15:10|208337.5|208187.5|208341.6|208191.6|208347.9|208197.9|208332.2|208182.2|38
1639775720000|2021-12-17 21:15:20|208338.8|208188.8|208339.3|208189.3|208355|208205|208329|208179|33
1639775730000|2021-12-17 21:15:30|208339.7|208189.7|208330.9|208180.9|208350.5|208200.5|208330.9|208180.9|37
1639775740000|2021-12-17 21:15:40|208329|208179|208344.8|208194.8|208349.7|208199.7|208329|208179|32
1639775750000|2021-12-17 21:15:50|208349.8|208199.8|208338.8|208188.8|208354.2|208204.2|208333.2|208183.2|28
1639775760000|2021-12-17 21:16:00|208325.5|208175.5|208348.2|208198.2|208358.8|208208.8|208325.5|208175.5|26
1639775770000|2021-12-17 21:16:10|208344.2|208194.2|208344.3|208194.3|208359.8|208209.8|208336.2|208186.2|22
1639775780000|2021-12-17 21:16:20|208344.5|208194.5|208351.6|208201.6|208371.3|208221.3|208332.9|208182.9|27
1639775790000|2021-12-17 21:16:30|208349|208199|208355.3|208205.3|208362.2|208212.2|208342.9|208192.9|28
1639775800000|2021-12-17 21:16:40|208352|208202|208345.5|208195.5|208360.9|208210.9|208345.4|208195.4|34
1639775810000|2021-12-17 21:16:50|208361.5|208211.5|208340.3|208190.3|208361.5|208211.5|208340.3|208190.3|33
1639775820000|2021-12-17 21:17:00|208345.8|208195.8|208344.1|208194.1|208352.7|208202.7|208339.8|208189.8|23
1639775830000|2021-12-17 21:17:10|208348.8|208198.8|208340.6|208190.6|208352.4|208202.4|208332|208182|31
1639775840000|2021-12-17 21:17:20|208356.7|208206.7|208332.9|208182.9|208356.7|208206.7|208323.6|208173.6|30
1639775850000|2021-12-17 21:17:30|208334.7|208184.7|208336.1|208186.1|208338.5|208188.5|208323.9|208173.9|33
1639775860000|2021-12-17 21:17:40|208336.8|208186.8|208338.1|208188.1|208340.2|208190.2|208321.6|208171.6|30
1639775870000|2021-12-17 21:17:50|208338.8|208188.8|208336.9|208186.9|208342.6|208192.6|208332.4|208182.4|32
1639775880000|2021-12-17 21:18:00|208336.7|208186.7|208326.3|208176.3|208342.5|208192.5|208322.5|208172.5|26
1639775890000|2021-12-17 21:18:10|208328.8|208178.8|208310.5|208160.5|208329.2|208179.2|208307.5|208157.5|27
1639775900000|2021-12-17 21:18:20|208311.6|208161.6|208292.4|208142.4|208311.7|208161.7|208277.4|208127.4|29
1639775910000|2021-12-17 21:18:30|208293.4|208143.4|208294.2|208144.2|208297.9|208147.9|208293.4|208143.4|31
1639775920000|2021-12-17 21:18:40|208293.7|208143.7|208293.6|208143.6|208295.4|208145.4|208291.1|208141.1|27
1639775930000|2021-12-17 21:18:50|208293.2|208143.2|208248.7|208098.7|208293.2|208143.2|208240.9|208090.9|32
1639775940000|2021-12-17 21:19:00|208250.1|208100.1|208217.5|208067.5|208250.1|208100.1|208211.2|208061.2|34
1639775950000|2021-12-17 21:19:10|208220.5|208070.5|208223.1|208073.1|208227.8|208077.8|208220.5|208070.5|28
1639775960000|2021-12-17 21:19:20|208223.3|208073.3|208225|208075|208225.4|208075.4|208221.4|208071.4|17
1639775970000|2021-12-17 21:19:30|208224.4|208074.4|208223.7|208073.7|208225.3|208075.3|208223|208073|8
1639775980000|2021-12-17 21:19:40|208224.3|208074.3|208220.7|208070.7|208232.5|208082.5|208216.2|208066.2|25
1639775990000|2021-12-17 21:19:50|208219.5|208069.5|208226.5|208076.5|208232.4|208082.4|208219.5|208069.5|24
1639776000000|2021-12-17 21:20:00|208227.2|208077.2|208227.3|208077.3|208228.4|208078.4|208217|208067|25
1639776010000|2021-12-17 21:20:10|208226.9|208076.9|208222.2|208072.2|208226.9|208076.9|208217.1|208067.1|24
1639776020000|2021-12-17 21:20:20|208222|208072|208228.4|208078.4|208228.4|208078.4|208218.5|208068.5|23
1639776030000|2021-12-17 21:20:30|208229.6|208079.6|208218.4|208068.4|208230.3|208080.3|208216.1|208066.1|24
1639776040000|2021-12-17 21:20:40|208215.8|208065.8|208230.4|208080.4|208232|208082|208215.8|208065.8|23
1639776050000|2021-12-17 21:20:50|208230.5|208080.5|208225.2|208075.2|208231.1|208081.1|208222.2|208072.2|22
1639776060000|2021-12-17 21:21:00|208225|208075|208215.1|208065.1|208225.6|208075.6|208213.9|208063.9|25
1639776070000|2021-12-17 21:21:10|208214.5|208064.5|208211.5|208061.5|208215.8|208065.8|208210.7|208060.7|26
1639776080000|2021-12-17 21:21:20|208211.7|208061.7|208209|208059|208215.7|208065.7|208209|208059|23
1639776090000|2021-12-17 21:21:30|208208.6|208058.6|208208.7|208058.7|208212.4|208062.4|208208.6|208058.6|25
1639776100000|2021-12-17 21:21:40|208207.5|208057.5|208207|208057|208209|208059|208202.5|208052.5|20
1639776110000|2021-12-17 21:21:50|208213.7|208063.7|208204.2|208054.2|208217.3|208067.3|208198.1|208048.1|29
1639776120000|2021-12-17 21:22:00|208204.8|208054.8|208228.6|208078.6|208235|208085|208204.7|208054.7|31
1639776130000|2021-12-17 21:22:10|208228.3|208078.3|208215.5|208065.5|208233.7|208083.7|208215.5|208065.5|30
1639776140000|2021-12-17 21:22:20|208216.5|208066.5|208222.6|208072.6|208227.3|208077.3|208216.5|208066.5|25
1639776150000|2021-12-17 21:22:30|208221.2|208071.2|208225.2|208075.2|208228.7|208078.7|208221.2|208071.2|21
1639776160000|2021-12-17 21:22:40|208224.4|208074.4|208224.6|208074.6|208226.9|208076.9|208222.3|208072.3|26
1639776170000|2021-12-17 21:22:50|208217.7|208067.7|208216.7|208066.7|208223.5|208073.5|208208.7|208058.7|33
1639776180000|2021-12-17 21:23:00|208212.6|208062.6|208208.8|208058.8|208218.4|208068.4|208203.4|208053.4|27
1639776190000|2021-12-17 21:23:10|208216.7|208066.7|208209.8|208059.8|208218.7|208068.7|208206.9|208056.9|28
1639776200000|2021-12-17 21:23:20|208213.4|208063.4|208210.7|208060.7|208218.8|208068.8|208206.3|208056.3|20
1639776210000|2021-12-17 21:23:30|208209.7|208059.7|208212.2|208062.2|208214.7|208064.7|208206.7|208056.7|28
1639776220000|2021-12-17 21:23:40|208213.2|208063.2|208205.1|208055.1|208213.2|208063.2|208205.1|208055.1|20
1639776230000|2021-12-17 21:23:50|208210.1|208060.1|208212|208062|208212.2|208062.2|208208.4|208058.4|18
1639776240000|2021-12-17 21:24:00|208210.2|208060.2|208207.6|208057.6|208212.2|208062.2|208206|208056|24
1639776250000|2021-12-17 21:24:10|208210.8|208060.8|208218.7|208068.7|208228.7|208078.7|208207.2|208057.2|23
1639776260000|2021-12-17 21:24:20|208229|208079|208270.2|208120.2|208282.1|208132.1|208224.3|208074.3|32
1639776270000|2021-12-17 21:24:30|208275.3|208125.3|208277.7|208127.7|208281.9|208131.9|208264.3|208114.3|39
1639776280000|2021-12-17 21:24:40|208274.4|208124.4|208280.5|208130.5|208288|208138|208260.6|208110.6|37
1639776290000|2021-12-17 21:24:50|208281.1|208131.1|208256.4|208106.4|208291.3|208141.3|208256.4|208106.4|33
1639776300000|2021-12-17 21:25:00|208260.3|208110.3|208266.5|208116.5|208281.8|208131.8|208258.6|208108.6|35
1639776310000|2021-12-17 21:25:10|208260.6|208110.6|208274|208124|208283.8|208133.8|208260.6|208110.6|36
1639776320000|2021-12-17 21:25:20|208275.8|208125.8|208267|208117|208286.2|208136.2|208259.7|208109.7|39
1639776330000|2021-12-17 21:25:30|208277.6|208127.6|208274.6|208124.6|208285.1|208135.1|208259.6|208109.6|37
1639776340000|2021-12-17 21:25:40|208283.4|208133.4|208267|208117|208296.2|208146.2|208266.9|208116.9|32
1639776350000|2021-12-17 21:25:50|208284.5|208134.5|208274.7|208124.7|208293.1|208143.1|208267.6|208117.6|30
1639776360000|2021-12-17 21:26:00|208279.1|208129.1|208277.4|208127.4|208290.2|208140.2|208269.5|208119.5|32
1639776370000|2021-12-17 21:26:10|208278.2|208128.2|208264.6|208114.6|208278.2|208128.2|208264.6|208114.6|36
1639776380000|2021-12-17 21:26:20|208269.1|208119.1|208276.8|208126.8|208276.8|208126.8|208261.9|208111.9|33
1639776390000|2021-12-17 21:26:30|208277.3|208127.3|208271.8|208121.8|208278.6|208128.6|208270.4|208120.4|36
1639776400000|2021-12-17 21:26:40|208271.4|208121.4|208265.2|208115.2|208275.1|208125.1|208265.2|208115.2|33
1639776410000|2021-12-17 21:26:50|208267.5|208117.5|208270.1|208120.1|208275.8|208125.8|208263.7|208113.7|39
1639776420000|2021-12-17 21:27:00|208270.5|208120.5|208265.7|208115.7|208284.6|208134.6|208263|208113|37
1639776430000|2021-12-17 21:27:10|208267.8|208117.8|208279.1|208129.1|208290.1|208140.1|208267.1|208117.1|38
1639776440000|2021-12-17 21:27:20|208278.8|208128.8|208281.8|208131.8|208291.7|208141.7|208271.2|208121.2|31
1639776450000|2021-12-17 21:27:30|208286.3|208136.3|208261.7|208111.7|208286.3|208136.3|208261.7|208111.7|34
1639776460000|2021-12-17 21:27:40|208262.1|208112.1|208317|208167|208341.6|208191.6|208262.1|208112.1|38
1639776470000|2021-12-17 21:27:50|208317.7|208167.7|208302.7|208152.7|208329.8|208179.8|208302.7|208152.7|37
1639776480000|2021-12-17 21:28:00|208306.4|208156.4|208309|208159|208321|208171|208303.3|208153.3|38
1639776490000|2021-12-17 21:28:10|208309.2|208159.2|208323.4|208173.4|208326.5|208176.5|208304.5|208154.5|38
1639776500000|2021-12-17 21:28:20|208325.5|208175.5|208321.1|208171.1|208342.3|208192.3|208318.7|208168.7|38
1639776510000|2021-12-17 21:28:30|208327.9|208177.9|208329.8|208179.8|208339.1|208189.1|208316.6|208166.6|34
1639776520000|2021-12-17 21:28:40|208332.6|208182.6|208329.2|208179.2|208347.5|208197.5|208328.2|208178.2|28
1639776530000|2021-12-17 21:28:50|208333.2|208183.2|208337.2|208187.2|208340.8|208190.8|208318.1|208168.1|27
1639776540000|2021-12-17 21:29:00|208335.1|208185.1|208368.7|208218.7|208368.7|208218.7|208329.8|208179.8|33
1639776550000|2021-12-17 21:29:10|208371|208221|208364.3|208214.3|208374.5|208224.5|208349|208199|29
1639776560000|2021-12-17 21:29:20|208358.6|208208.6|208366.4|208216.4|208381.3|208231.3|208357.2|208207.2|29
1639776570000|2021-12-17 21:29:30|208364.7|208214.7|208370.2|208220.2|208380.2|208230.2|208362|208212|29
1639776580000|2021-12-17 21:29:40|208371.2|208221.2|208350.1|208200.1|208371.2|208221.2|208344.6|208194.6|25
1639776590000|2021-12-17 21:29:50|208360.7|208210.7|208355.4|208205.4|208362.9|208212.9|208349.5|208199.5|23
1639776600000|2021-12-17 21:30:00|208355.1|208205.1|208381.8|208231.8|208451.5|208231.8|208345.3|208154.5|22
1639776610000|2021-12-17 21:30:10|208372.1|208222.1|208359.7|208209.7|208372.4|208222.4|208354.6|208204.6|17
1639776620000|2021-12-17 21:30:20|208364.5|208214.5|208360.9|208210.9|208370.9|208220.9|208351.7|208201.7|25
1639776630000|2021-12-17 21:30:30|208360.4|208210.4|208355.8|208205.8|208360.7|208210.7|208348.3|208198.3|22
1639776640000|2021-12-17 21:30:40|208357.3|208207.3|208368.6|208218.6|208370.9|208220.9|208357.3|208207.3|20
1639776650000|2021-12-17 21:30:50|208366.6|208216.6|208360.1|208210.1|208370.8|208220.8|208360.1|208210.1|14
1639776660000|2021-12-17 21:31:00|208360.4|208210.4|208352|208202|208367.4|208217.4|208348.5|208198.5|14
1639776670000|2021-12-17 21:31:10|208353.8|208203.8|208361.8|208211.8|208361.8|208211.8|208350.6|208200.6|9
1639776680000|2021-12-17 21:31:20|208361.9|208211.9|208357.4|208207.4|208369.6|208219.6|208354|208204|14
1639776690000|2021-12-17 21:31:30|208360.5|208210.5|208354.2|208204.2|208360.5|208210.5|208344|208194|10
1639776700000|2021-12-17 21:31:40|208363.4|208213.4|208360.4|208210.4|208363.4|208213.4|208358.6|208208.6|9
1639776710000|2021-12-17 21:31:50|208376.6|208226.6|208359.9|208209.9|208376.6|208226.6|208358|208208|9
1639776720000|2021-12-17 21:32:00|208361.8|208211.8|208367.4|208217.4|208367.4|208217.4|208357.6|208207.6|16
1639776730000|2021-12-17 21:32:10|208369|208219|208357|208207|208376.5|208226.5|208353.7|208203.7|9
1639776740000|2021-12-17 21:32:20|208358.6|208208.6|208355.6|208205.6|208358.6|208208.6|208352.1|208202.1|14
1639776750000|2021-12-17 21:32:30|208357|208207|208371.7|208221.7|208371.7|208221.7|208356.7|208206.7|10
1639776760000|2021-12-17 21:32:40|208362.8|208212.8|208350.2|208200.2|208362.8|208212.8|208348.8|208198.8|11
1639776770000|2021-12-17 21:32:50|208353|208203|208349.1|208199.1|208356.5|208206.5|208349|208199|17
1639776780000|2021-12-17 21:33:00|208351.6|208201.6|208356|208206|208363.7|208213.7|208347.5|208197.5|11
1639776790000|2021-12-17 21:33:10|208356.5|208206.5|208340.1|208190.1|208369.3|208219.3|208340.1|208190.1|17
1639776800000|2021-12-17 21:33:20|208344.3|208194.3|208347.9|208197.9|208350.1|208200.1|208335.7|208185.7|17
1639776810000|2021-12-17 21:33:30|208349.8|208199.8|208352|208202|208352.3|208202.3|208343.9|208193.9|17
1639776820000|2021-12-17 21:33:40|208348.5|208198.5|208341.2|208191.2|208350.2|208200.2|208339.9|208189.9|24
1639776830000|2021-12-17 21:33:50|208340|208190|208407.1|208257.1|208413.3|208263.3|208340|208190|27
1639776840000|2021-12-17 21:34:00|208409.2|208259.2|208406.4|208256.4|208413.1|208263.1|208400.2|208250.2|29
1639776850000|2021-12-17 21:34:10|208404.8|208254.8|208405.6|208255.6|208407|208257|208398.8|208248.8|21
1639776860000|2021-12-17 21:34:20|208405.5|208255.5|208446.8|208296.8|208450.8|208300.8|208397.3|208247.3|27
1639776870000|2021-12-17 21:34:30|208440.8|208290.8|208433.3|208283.3|208450.4|208300.4|208432.6|208282.6|24
1639776880000|2021-12-17 21:34:40|208432.9|208282.9|208422.9|208272.9|208437.4|208287.4|208420.1|208270.1|21
1639776890000|2021-12-17 21:34:50|208425|208275|208388.2|208238.2|208430.9|208280.9|208388.2|208238.2|19
1639776900000|2021-12-17 21:35:00|208401.5|208251.5|208397.1|208247.1|208405.1|208255.1|208384|208234|16
1639776910000|2021-12-17 21:35:10|208395.4|208245.4|208401.9|208251.9|208404.4|208254.4|208390.2|208240.2|15
1639776920000|2021-12-17 21:35:20|208379.6|208229.6|208371.2|208221.2|208442|208252.7|208371.2|208181|27
1639776930000|2021-12-17 21:35:30|208375|208225|208382.3|208232.3|208399.4|208249.4|208374.5|208224.5|20
1639776940000|2021-12-17 21:35:40|208383.2|208233.2|208387.4|208237.4|208399.5|208249.5|208375.9|208225.9|11
1639776950000|2021-12-17 21:35:50|208379|208229|208391.4|208241.4|208395.6|208245.6|208379|208229|17
1639776960000|2021-12-17 21:36:00|208390.1|208240.1|208388.8|208238.8|208393|208243|208388.2|208238.2|16
1639776970000|2021-12-17 21:36:10|208391.1|208241.1|208393.2|208243.2|208394.8|208244.8|208387.8|208237.8|13
1639776980000|2021-12-17 21:36:20|208394.2|208244.2|208390.9|208240.9|208395.9|208245.9|208390.5|208240.5|11
1639776990000|2021-12-17 21:36:30|208391.2|208241.2|208395.1|208245.1|208396.7|208246.7|208380.8|208230.8|17
1639777000000|2021-12-17 21:36:40|208394|208244|208388.7|208238.7|208400.5|208250.5|208388.7|208238.7|14
1639777010000|2021-12-17 21:36:50|208390.3|208240.3|208395.3|208245.3|208396.3|208246.3|208388.8|208238.8|14
1639777020000|2021-12-17 21:37:00|208395|208245|208390.3|208240.3|208395.8|208245.8|208390.3|208240.3|12
1639777030000|2021-12-17 21:37:10|208391.3|208241.3|208390.1|208240.1|208401.3|208251.3|208389.2|208239.2|12
1639777040000|2021-12-17 21:37:20|208390.7|208240.7|208401.2|208251.2|208401.2|208251.2|208390.7|208240.7|10
1639777050000|2021-12-17 21:37:30|208400.2|208250.2|208383.4|208233.4|208402.4|208252.4|208383.4|208233.4|13
1639777060000|2021-12-17 21:37:40|208386.7|208236.7|208391.6|208241.6|208400.5|208250.5|208385.4|208235.4|10
1639777070000|2021-12-17 21:37:50|208393.1|208243.1|208398.1|208248.1|208398.1|208248.1|208393.1|208243.1|4
1639777080000|2021-12-17 21:38:00|208397.6|208247.6|208384.7|208234.7|208397.6|208247.6|208384.7|208234.7|12
1639777090000|2021-12-17 21:38:10|208388.2|208238.2|208393.7|208243.7|208402.4|208252.4|208386|208236|13
1639777100000|2021-12-17 21:38:20|208398.5|208248.5|208381.1|208231.1|208399.7|208249.7|208376.6|208226.6|18
1639777110000|2021-12-17 21:38:30|208382.7|208232.7|208377.4|208227.4|208382.7|208232.7|208372.6|208222.6|9
1639777120000|2021-12-17 21:38:40|208380.8|208230.8|208366.5|208216.5|208383.6|208233.6|208353.6|208203.6|10
1639777130000|2021-12-17 21:38:50|208366.6|208216.6|208362.9|208212.9|208415.1|208216.6|208361.7|208163.2|10
1639777140000|2021-12-17 21:39:00|208362.4|208212.4|208354.5|208204.5|208362.4|208212.4|208352.8|208202.8|12
1639777150000|2021-12-17 21:39:10|208353.6|208203.6|208364.2|208214.2|208365.2|208215.2|208349.4|208199.4|16
1639777160000|2021-12-17 21:39:20|208366.1|208216.1|208352.5|208202.5|208366.1|208216.1|208349.1|208199.1|17
1639777170000|2021-12-17 21:39:30|208354.9|208204.9|208351.1|208201.1|208356.6|208206.6|208348.8|208198.8|13
1639777180000|2021-12-17 21:39:40|208352.1|208202.1|208355.9|208205.9|208357|208207|208350.6|208200.6|10
1639777190000|2021-12-17 21:39:50|208349.4|208199.4|208368.7|208218.7|208372|208222|208349.4|208199.4|19
1639777200000|2021-12-17 21:40:00|208368.8|208218.8|208350.9|208200.9|208368.8|208218.8|208350.4|208200.4|26
1639777210000|2021-12-17 21:40:10|208351|208201|208351.2|208201.2|208355|208205|208348.1|208198.1|14
1639777220000|2021-12-17 21:40:20|208351.3|208201.3|208350.6|208200.6|208354.6|208204.6|208350.6|208200.6|9
1639777230000|2021-12-17 21:40:30|208352.8|208202.8|208352.8|208202.8|208354.2|208204.2|208344.8|208194.8|16
1639777240000|2021-12-17 21:40:40|208354.5|208204.5|208355.7|208205.7|208361.4|208211.4|208350.5|208200.5|17
1639777250000|2021-12-17 21:40:50|208357.2|208207.2|208354.8|208204.8|208358.3|208208.3|208346.5|208196.5|14
1639777260000|2021-12-17 21:41:00|208355|208205|208354.9|208204.9|208356.4|208206.4|208349.1|208199.1|17
1639777270000|2021-12-17 21:41:10|208355.6|208205.6|208347.6|208197.6|208355.6|208205.6|208347.1|208197.1|11
1639777280000|2021-12-17 21:41:20|208346.2|208196.2|208349.9|208199.9|208351.9|208201.9|208346.2|208196.2|12
1639777290000|2021-12-17 21:41:30|208351.1|208201.1|208353.6|208203.6|208357.9|208207.9|208349.5|208199.5|15
1639777300000|2021-12-17 21:41:40|208355|208205|208348.7|208198.7|208355|208205|208344.5|208194.5|8
1639777310000|2021-12-17 21:41:50|208348.1|208198.1|208351.3|208201.3|208356|208206|208336.3|208186.3|16
1639777320000|2021-12-17 21:42:00|208355.5|208205.5|208341.4|208191.4|208356.3|208206.3|208337.9|208187.9|17
1639777330000|2021-12-17 21:42:10|208343.8|208193.8|208344.7|208194.7|208348.3|208198.3|208343.8|208193.8|18
1639777340000|2021-12-17 21:42:20|208344.6|208194.6|208347.4|208197.4|208347.5|208197.5|208340.7|208190.7|12
1639777350000|2021-12-17 21:42:30|208344.2|208194.2|208303.5|208153.5|208348.5|208198.5|208302.1|208152.1|19
1639777360000|2021-12-17 21:42:40|208306.4|208156.4|208307.4|208157.4|208314|208164|208302.7|208152.7|20
1639777370000|2021-12-17 21:42:50|208305.5|208155.5|208304.3|208154.3|208309.8|208159.8|208299.5|208149.5|14
1639777380000|2021-12-17 21:43:00|208304.6|208154.6|208299.2|208149.2|208375.8|208157.6|208297.1|208079.7|17
1639777390000|2021-12-17 21:43:10|208300|208150|208299.4|208149.4|208304.3|208154.3|208293.3|208143.3|12
1639777400000|2021-12-17 21:43:20|208296.1|208146.1|208301.9|208151.9|208302.1|208152.1|208292.6|208142.6|11
1639777410000|2021-12-17 21:43:30|208299.7|208149.7|208300.2|208150.2|208305.4|208155.4|208296.2|208146.2|10
1639777420000|2021-12-17 21:43:40|208291.1|208141.1|208299.6|208149.6|208303.9|208153.9|208291.1|208141.1|15
1639777430000|2021-12-17 21:43:50|208300.4|208150.4|208303.2|208153.2|208306.8|208156.8|208296.3|208146.3|17
1639777440000|2021-12-17 21:44:00|208306.8|208156.8|208273.3|208123.3|208306.9|208156.9|208270.3|208120.3|21
1639777450000|2021-12-17 21:44:10|208272|208122|208295|208145|208296.5|208146.5|208265.6|208115.6|26
1639777460000|2021-12-17 21:44:20|208297.1|208147.1|208293.1|208143.1|208313.2|208163.2|208286.3|208136.3|21
1639777470000|2021-12-17 21:44:30|208298.4|208148.4|208263.8|208113.8|208317.3|208148.4|208262|208049.4|23
1639777480000|2021-12-17 21:44:40|208260.5|208110.5|208262.5|208112.5|208267.7|208117.7|208260.4|208110.4|26
1639777490000|2021-12-17 21:44:50|208268.2|208118.2|208277.3|208127.3|208277.3|208127.3|208262.2|208112.2|16
1639777500000|2021-12-17 21:45:00|208276.8|208126.8|208269.6|208119.6|208337|208132.6|208263.4|208063.9|23
1639777510000|2021-12-17 21:45:10|208316.7|208064.3|208313.5|208062.9|208317.2|208119.7|208259.9|208062.9|16
1639777520000|2021-12-17 21:45:20|208318.7|208058.3|208272.6|208122.6|208321.2|208122.8|208266.6|208055.4|17
1639777530000|2021-12-17 21:45:30|208269.6|208119.6|208299.1|208149.1|208402.9|208164.8|208269.6|208105.6|20
1639777540000|2021-12-17 21:45:40|208300.9|208150.9|208355.4|208102.5|208355.4|208153|208297.1|208102.5|13
1639777550000|2021-12-17 21:45:50|208299.2|208149.2|208362.4|208101.5|208362.4|208155.4|208299.2|208101.5|10
1639777560000|2021-12-17 21:46:00|208359.9|208102.4|208360.9|208108.5|208366.6|208161.5|208304.8|208102.4|14
1639777570000|2021-12-17 21:46:10|208361|208157.2|208371.8|208099.6|208371.8|208157.7|208306.6|208098.4|13
1639777580000|2021-12-17 21:46:20|208373.1|208099.9|208371.2|208102.4|208373.1|208161.9|208309.6|208099.9|9
1639777590000|2021-12-17 21:46:30|208376.3|208100.2|208363.5|208100.2|208397|208165.7|208301.5|208088.4|16
1639777600000|2021-12-17 21:46:40|208373.9|208093.7|208361.5|208110.9|208379.4|208161.5|208308.6|208092.3|16
1639777610000|2021-12-17 21:46:50|208311.1|208161.1|208371.6|208101|208372|208161.1|208307.9|208100.6|13
1639777620000|2021-12-17 21:47:00|208375.6|208096.6|208302.9|208152.9|208375.6|208159.6|208302.9|208096.2|13
1639777630000|2021-12-17 21:47:10|208304.6|208154.6|208378.6|208081.6|208378.6|208156.3|208274.6|208076.3|18
1639777640000|2021-12-17 21:47:20|208378.8|208081.8|208372.5|208075.5|208379.4|208082.4|208369.7|208072.7|14
1639777650000|2021-12-17 21:47:30|208373.2|208076.2|208350.6|208089.7|208374.7|208143.7|208293.5|208076.2|14
1639777660000|2021-12-17 21:47:40|208347.9|208090.7|208360.9|208089.7|208377.7|208148.6|208296.5|208079.3|16
1639777670000|2021-12-17 21:47:50|208358.5|208091.5|208355.3|208090.1|208358.6|208148.4|208298.4|208090.1|10
1639777680000|2021-12-17 21:48:00|208355.7|208091.7|208300.1|208150.1|208355.8|208151.9|208291|208091.7|15
1639777690000|2021-12-17 21:48:10|208299.3|208149.3|208297.2|208147.2|208299.8|208149.8|208296.3|208146.3|23
1639777700000|2021-12-17 21:48:20|208299.5|208149.5|208370.9|208097.6|208370.9|208153.4|208299.5|208095.2|14
1639777710000|2021-12-17 21:48:30|208318.7|208168.7|208358.7|208102.8|208371|208170|208297|208074|22
1639777720000|2021-12-17 21:48:40|208360.9|208098|208398.1|208106|208398.1|208175.1|208297.5|208098|22
1639777730000|2021-12-17 21:48:50|208383.7|208114.4|208334.5|208184.5|208404.1|208185.5|208329|208092.6|20
1639777740000|2021-12-17 21:49:00|208384.8|208133.2|208376.1|208110.9|208385.6|208185|208326.4|208096.6|20
1639777750000|2021-12-17 21:49:10|208370.3|208108.4|208389.2|208106.8|208389.2|208114.5|208370.3|208106.8|21
1639777760000|2021-12-17 21:49:20|208394.4|208097.4|208395.2|208098.2|208402.7|208105.9|208388|208095.4|17
1639777770000|2021-12-17 21:49:30|208400.3|208103.3|208408.8|208111.8|208408.8|208111.8|208399.5|208102.5|11
1639777780000|2021-12-17 21:49:40|208410.3|208113.3|208396.4|208106.5|208410.3|208113.3|208373.4|208102.7|19
1639777790000|2021-12-17 21:49:50|208405.8|208108.8|208427.2|208130.4|208427.2|208130.4|208390.8|208108.6|16
1639777800000|2021-12-17 21:50:00|208438.4|208141.4|208490.1|208224.3|208499.2|208287.5|208400|208129.8|24
1639777810000|2021-12-17 21:50:10|208516.6|208219.6|208452.5|208302.5|208530.5|208302.5|208446.4|208182.1|21
1639777820000|2021-12-17 21:50:20|208500.6|208243.4|208569.3|208272.3|208593.3|208296.3|208500.6|208227.4|20
1639777830000|2021-12-17 21:50:30|208558.9|208261.9|208453.1|208303.1|208573.6|208312|208414.4|208227|26
1639777840000|2021-12-17 21:50:40|208493|208231|208551.4|208254.4|208551.7|208277|208493|208231|26
1639777850000|2021-12-17 21:50:50|208555.5|208258.5|208544.4|208247.4|208558.3|208261.3|208544.4|208247.4|19
1639777860000|2021-12-17 21:51:00|208550.1|208253.1|208554.7|208257.7|208669.6|208372.6|208539.8|208245.4|17
1639777870000|2021-12-17 21:51:10|208564.3|208267.3|208563|208266|208578.4|208281.4|208551.6|208260.9|14
1639777880000|2021-12-17 21:51:20|208572.9|208275.9|208578.9|208318.2|208606.9|208355.5|208492.5|208261.3|21
1639777890000|2021-12-17 21:51:30|208510.9|208360.9|208631.4|208334.4|208639.6|208360.9|208510.9|208287.9|15
1639777900000|2021-12-17 21:51:40|208609.8|208319|208614.7|208317.7|208638|208341|208605.3|208308.3|10
1639777910000|2021-12-17 21:51:50|208620.2|208323.2|208594.2|208297.2|208620.2|208323.2|208584.4|208287.4|9
1639777920000|2021-12-17 21:52:00|208599|208302|208598.8|208301.8|208604.3|208307.3|208576.7|208284.2|16
1639777930000|2021-12-17 21:52:10|208600.8|208303.8|208610.5|208313.5|208610.5|208313.5|208600.8|208303.8|10
1639777940000|2021-12-17 21:52:20|208612|208315|208643.3|208346.3|208646.4|208349.4|208609.9|208312.9|21
1639777950000|2021-12-17 21:52:30|208656.9|208359.9|208654.2|208357.2|208669.7|208372.7|208636.7|208339.7|13
1639777960000|2021-12-17 21:52:40|208658.2|208361.2|208640.7|208343.7|208658.2|208361.2|208640.4|208343.4|15
1639777970000|2021-12-17 21:52:50|208640.6|208343.6|208683.7|208386.7|208691.5|208407.5|208567.7|208270.7|27
1639777980000|2021-12-17 21:53:00|208696.9|208399.9|208621.4|208324.4|208702.3|208405.3|208619.8|208322.8|30
1639777990000|2021-12-17 21:53:10|208617.8|208320.8|208606.9|208309.9|208626.3|208329.3|208606.9|208309.9|23
1639778000000|2021-12-17 21:53:20|208608|208311|208593|208296|208643.6|208346.6|208581.7|208284.7|22
1639778010000|2021-12-17 21:53:30|208580.4|208283.4|208557|208260|208608.9|208311.9|208552|208255|30
1639778020000|2021-12-17 21:53:40|208551.2|208254.2|208561.2|208264.2|208581|208284|208551|208254|24
1639778030000|2021-12-17 21:53:50|208561.1|208264.1|208545.5|208248.5|208577.7|208280.7|208545.5|208248.5|21
1639778040000|2021-12-17 21:54:00|208545.4|208248.4|208588|208291|208646.1|208349.1|208521.1|208224.1|26
1639778050000|2021-12-17 21:54:10|208595.2|208298.2|208539|208242|208643.4|208346.4|208539|208242|22
1639778060000|2021-12-17 21:54:20|208540.1|208243.1|208530.4|208233.4|208589.2|208292.2|208523.7|208226.7|21
1639778070000|2021-12-17 21:54:30|208551.4|208254.4|208527.7|208230.7|208555.4|208258.4|208527.7|208230.7|16
1639778080000|2021-12-17 21:54:40|208522.8|208225.8|208537.4|208240.4|208569.9|208272.9|208522.8|208225.8|18
1639778090000|2021-12-17 21:54:50|208533|208236|208528.3|208231.3|208540.8|208243.8|208481|208184|13
1639778100000|2021-12-17 21:55:00|208514.3|208217.3|208552|208255|208592.6|208295.6|208514.3|208217.3|28
1639778110000|2021-12-17 21:55:10|208549.9|208252.9|208554.5|208257.5|208554.5|208257.5|208534.3|208237.3|15
1639778120000|2021-12-17 21:55:20|208530.1|208233.1|208527.7|208230.7|208533.4|208236.4|208518.5|208221.5|20
1639778130000|2021-12-17 21:55:30|208523.6|208226.6|208550.7|208253.7|208561.5|208264.5|208523.6|208226.6|26
1639778140000|2021-12-17 21:55:40|208547.4|208250.4|208548.4|208251.4|208552.1|208255.1|208537.1|208240.1|33
1639778150000|2021-12-17 21:55:50|208527.7|208230.7|208545.8|208248.8|208557.5|208260.5|208518.6|208221.6|30
1639778160000|2021-12-17 21:56:00|208536.2|208239.2|208510.1|208213.1|208560.4|208263.4|208486.5|208189.5|21
1639778170000|2021-12-17 21:56:10|208512.8|208215.8|208538.1|208241.1|208553.3|208256.3|208512.8|208215.8|23
1639778180000|2021-12-17 21:56:20|208541.7|208244.7|208539.6|208242.6|208543|208246|208538.7|208241.7|11
1639778190000|2021-12-17 21:56:30|208541.2|208244.2|208538.3|208241.3|208543.5|208246.5|208467.3|208170.3|12
1639778200000|2021-12-17 21:56:40|208522.6|208225.6|208541.6|208244.6|208541.6|208244.6|208521.7|208224.7|13
1639778210000|2021-12-17 21:56:50|208539.9|208242.9|208484.1|208187.1|208541.6|208244.6|208472.2|208175.2|13
1639778220000|2021-12-17 21:57:00|208506.9|208209.9|208588.5|208291.5|208591.9|208294.9|208486.2|208189.2|23
1639778230000|2021-12-17 21:57:10|208587|208290|208552.4|208255.4|208587|208290|208543.9|208246.9|22
1639778240000|2021-12-17 21:57:20|208557.7|208260.7|208521.2|208224.2|208557.7|208260.7|208483.2|208186.2|19
1639778250000|2021-12-17 21:57:30|208520.5|208223.5|208522.4|208225.4|208545.5|208248.5|208512.7|208215.7|17
1639778260000|2021-12-17 21:57:40|208557|208260|208554.5|208257.5|208558.2|208261.2|208553|208256|10
1639778270000|2021-12-17 21:57:50|208557|208260|208471.9|208174.9|208557|208260|208461.3|208164.3|11
1639778280000|2021-12-17 21:58:00|208480.4|208183.4|208539.7|208242.7|208561.9|208264.9|208480.4|208183.4|25
1639778290000|2021-12-17 21:58:10|208543.7|208246.7|208488.4|208191.4|208618.5|208321.5|208487.5|208190.5|20
1639778300000|2021-12-17 21:58:20|208488.3|208191.3|208464.4|208167.4|208489.6|208192.6|208460.8|208163.8|20
1639778310000|2021-12-17 21:58:30|208438.8|208141.8|208476.8|208179.8|208481.6|208184.6|208438.8|208141.8|11
1639778320000|2021-12-17 21:58:40|208474.9|208177.9|208485.5|208188.5|208497.8|208200.8|208426.5|208129.5|14
1639778330000|2021-12-17 21:58:50|208478.4|208181.4|208441|208144|208490.6|208193.6|208441|208144|11
1639947600000|2021-12-19 21:00:00|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639947610000|2021-12-19 21:00:10|207996|207654|207996|207654|207996|207654|207996|207654|1
1639947620000|2021-12-19 21:00:20|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639947630000|2021-12-19 21:00:30|207926|207584|207926|207584|207926|207584|207926|207584|1
1639947640000|2021-12-19 21:00:40|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639947660000|2021-12-19 21:01:00|207996|207654|207900.7|207558.7|207996|207654|207900.7|207558.7|2
1639947670000|2021-12-19 21:01:10|207989.4|207647.4|207996|207654|207996|207654|207989.4|207647.4|2
1639947680000|2021-12-19 21:01:20|207926|207584|207926|207584|207926|207584|207926|207584|1
1639947690000|2021-12-19 21:01:30|207915.6|207573.6|207915.6|207573.6|207915.6|207573.6|207915.6|207573.6|1
1639947710000|2021-12-19 21:01:50|207996|207654|207870.2|207528.2|207996|207654|207870.2|207528.2|2
1639947910000|2021-12-19 21:05:10|207996|207654|207996|207654|207996|207654|207996|207654|1
1639947920000|2021-12-19 21:05:20|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639947930000|2021-12-19 21:05:30|207996|207654|207996|207654|207996|207654|207996|207654|1
1639947940000|2021-12-19 21:05:40|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639947970000|2021-12-19 21:06:10|207996|207654|207996|207654|207996|207654|207996|207654|1
1639947990000|2021-12-19 21:06:30|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639948100000|2021-12-19 21:08:20|207996|207654|207870.2|207528.2|207996|207654|207870.2|207528.2|2
1639948110000|2021-12-19 21:08:30|207996|207654|207996|207654|207996|207654|207996|207654|1
1639948120000|2021-12-19 21:08:40|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639948190000|2021-12-19 21:09:50|207996|207654|207870.2|207528.2|207996|207654|207870.2|207528.2|3
1639948220000|2021-12-19 21:10:20|207996|207654|207996|207654|207996|207654|207996|207654|1
1639948240000|2021-12-19 21:10:40|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639948410000|2021-12-19 21:13:30|207896.9|207554.9|207896.9|207554.9|207896.9|207554.9|207896.9|207554.9|1
1639948420000|2021-12-19 21:13:40|207894.2|207552.2|207894.2|207552.2|207894.2|207552.2|207894.2|207552.2|1
1639948430000|2021-12-19 21:13:50|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639948460000|2021-12-19 21:14:20|207897.1|207555.1|207897.1|207555.1|207897.1|207555.1|207897.1|207555.1|1
1639948470000|2021-12-19 21:14:30|207898.1|207556.1|207898.1|207556.1|207898.1|207556.1|207898.1|207556.1|1
1639948490000|2021-12-19 21:14:50|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639948500000|2021-12-19 21:15:00|207979.7|207637.7|207979.7|207637.7|207979.7|207637.7|207979.7|207637.7|1
1639948510000|2021-12-19 21:15:10|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639948520000|2021-12-19 21:15:20|207897|207555|207897|207555|207897|207555|207897|207555|1
1639948530000|2021-12-19 21:15:30|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639948570000|2021-12-19 21:16:10|207897|207555|207897|207555|207897|207555|207897|207555|1
1639948600000|2021-12-19 21:16:40|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639948630000|2021-12-19 21:17:10|207897|207555|207897|207555|207897|207555|207897|207555|1
1639948640000|2021-12-19 21:17:20|207996|207654|207870.2|207528.2|207996|207654|207870.2|207528.2|2
1639948650000|2021-12-19 21:17:30|207996|207654|207996|207654|207996|207654|207996|207654|1
1639948660000|2021-12-19 21:17:40|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|207870.2|207528.2|1
1639948670000|2021-12-19 21:17:50|207996|207654|207996|207654|207996|207654|207996|207654|1
1639948690000|2021-12-19 21:18:10|207870.2|207528.2|207871.3|207529.3|207871.3|207529.3|207870.2|207528.2|2
1639948720000|2021-12-19 21:18:40|207996|207654|207996|207654|207996|207654|207996|207654|1
1639948790000|2021-12-19 21:19:50|207897|207555|207897|207555|207897|207555|207897|207555|1
1639948850000|2021-12-19 21:20:50|207896.8|207554.8|207896.8|207554.8|207896.8|207554.8|207896.8|207554.8|1
1639948860000|2021-12-19 21:21:00|207897.7|207555.7|207897.7|207555.7|207897.7|207555.7|207897.7|207555.7|1
1639948870000|2021-12-19 21:21:10|207894.7|207552.7|207894.7|207552.7|207894.7|207552.7|207894.7|207552.7|1
1639948890000|2021-12-19 21:21:30|207871.3|207529.3|207871.3|207529.3|207871.3|207529.3|207871.3|207529.3|1
1639948920000|2021-12-19 21:22:00|207996|207654|207871.3|207529.3|207996|207654|207871.3|207529.3|2
1639948960000|2021-12-19 21:22:40|207996|207654|207897.9|207555.9|207996|207654|207897.9|207555.9|3
1639949010000|2021-12-19 21:23:30|207871.3|207529.3|207897|207555|207897|207555|207871.3|207529.3|2
1639949020000|2021-12-19 21:23:40|207871.3|207529.3|207871.3|207529.3|207871.3|207529.3|207871.3|207529.3|1
1639949450000|2021-12-19 21:30:50|207795.8|207453.8|207932|207590|207932|207590|207795.8|207453.8|2
1639949460000|2021-12-19 21:31:00|207931|207589|207931|207589|207931|207589|207931|207589|1
1639949480000|2021-12-19 21:31:20|207795.8|207453.8|207795.8|207453.8|207795.8|207453.8|207795.8|207453.8|1
1639949510000|2021-12-19 21:31:50|207840.9|207498.9|207895.2|207553.2|207895.2|207553.2|207840.9|207498.9|2
1639949530000|2021-12-19 21:32:10|207761.4|207419.4|207761.4|207419.4|207761.4|207419.4|207761.4|207419.4|1
1639949550000|2021-12-19 21:32:30|207901|207559|207901|207559|207901|207559|207901|207559|1
1639949560000|2021-12-19 21:32:40|207805.4|207463.4|207805.4|207463.4|207805.4|207463.4|207805.4|207463.4|1
1639949570000|2021-12-19 21:32:50|207870|207528|207881.3|207539.3|207881.3|207539.3|207870|207528|3
1639949580000|2021-12-19 21:33:00|207886|207544|207886|207544|207886|207544|207886|207544|1
1639949600000|2021-12-19 21:33:20|207744.3|207402.3|207744.3|207402.3|207744.3|207402.3|207744.3|207402.3|1
1639949630000|2021-12-19 21:33:50|207758.8|207416.8|207876|207534|207876|207534|207758.8|207416.8|3
1639949660000|2021-12-19 21:34:20|207732.9|207390.9|207732.9|207390.9|207732.9|207390.9|207732.9|207390.9|1
1639949670000|2021-12-19 21:34:30|207873.8|207531.8|207876|207534|207876|207534|207873.8|207531.8|2
1639949690000|2021-12-19 21:34:50|207814|207472|207809.3|207467.3|207815.7|207473.7|207809.3|207467.3|4
1639949700000|2021-12-19 21:35:00|207871|207529|207871|207529|207871|207529|207871|207529|1
1639949710000|2021-12-19 21:35:10|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639949740000|2021-12-19 21:35:40|207811|207469|207811|207469|207811|207469|207811|207469|1
1639949750000|2021-12-19 21:35:50|207811.2|207469.2|207811.2|207469.2|207811.2|207469.2|207811.2|207469.2|1
1639949760000|2021-12-19 21:36:00|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639949770000|2021-12-19 21:36:10|207865.2|207523.2|207865.2|207523.2|207865.2|207523.2|207865.2|207523.2|1
1639949790000|2021-12-19 21:36:30|207868.8|207526.8|207842.2|207500.2|207871|207529|207842.2|207500.2|3
1639949800000|2021-12-19 21:36:40|207832|207490|207832|207490|207832|207490|207832|207490|1
1639949810000|2021-12-19 21:36:50|207760.9|207418.9|207760.9|207418.9|207760.9|207418.9|207760.9|207418.9|1
1639949820000|2021-12-19 21:37:00|207849.8|207507.8|207849.8|207507.8|207849.8|207507.8|207849.8|207507.8|1
1639949830000|2021-12-19 21:37:10|207857.2|207515.2|207832|207490|207857.2|207515.2|207832|207490|2
1639949840000|2021-12-19 21:37:20|207799.3|207457.3|207799.3|207457.3|207799.3|207457.3|207799.3|207457.3|1
1639949850000|2021-12-19 21:37:30|207839.6|207497.6|207832|207490|207857.2|207515.2|207832|207490|3
1639949860000|2021-12-19 21:37:40|207795.4|207453.4|207795.4|207453.4|207795.4|207453.4|207795.4|207453.4|1
1639949870000|2021-12-19 21:37:50|207750.8|207408.8|207750.8|207408.8|207750.8|207408.8|207750.8|207408.8|1
1639949890000|2021-12-19 21:38:10|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639949920000|2021-12-19 21:38:40|207864.7|207522.7|207864.7|207522.7|207864.7|207522.7|207864.7|207522.7|1
1639949930000|2021-12-19 21:38:50|207855.9|207513.9|207827.8|207485.8|207855.9|207513.9|207827.8|207485.8|2
1639949950000|2021-12-19 21:39:10|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639949970000|2021-12-19 21:39:30|207871|207529|207871|207529|207871|207529|207871|207529|1
1639950000000|2021-12-19 21:40:00|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639950020000|2021-12-19 21:40:20|207871|207529|207871|207529|207871|207529|207871|207529|1
1639950030000|2021-12-19 21:40:30|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639950050000|2021-12-19 21:40:50|207871|207529|207871|207529|207871|207529|207871|207529|1
1639950110000|2021-12-19 21:41:50|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639950150000|2021-12-19 21:42:30|207871|207529|207871|207529|207871|207529|207871|207529|1
1639950170000|2021-12-19 21:42:50|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639950200000|2021-12-19 21:43:20|207871|207529|207871|207529|207871|207529|207871|207529|1
1639950210000|2021-12-19 21:43:30|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639950220000|2021-12-19 21:43:40|207871|207529|207717.3|207375.3|207871|207529|207717.3|207375.3|2
1639950390000|2021-12-19 21:46:30|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639950400000|2021-12-19 21:46:40|207871|207529|207871|207529|207871|207529|207871|207529|1
1639950420000|2021-12-19 21:47:00|207787.3|207445.3|207787.3|207445.3|207787.3|207445.3|207787.3|207445.3|1
1639950430000|2021-12-19 21:47:10|207865.1|207523.1|207865.1|207523.1|207865.1|207523.1|207865.1|207523.1|1
1639950440000|2021-12-19 21:47:20|207717.3|207375.3|207718.7|207376.7|207718.7|207376.7|207717.3|207375.3|2
1639950470000|2021-12-19 21:47:50|207871|207529|207732.3|207390.3|207871|207529|207732.3|207390.3|3
1639950480000|2021-12-19 21:48:00|207871|207529|207871|207529|207871|207529|207871|207529|1
1639950490000|2021-12-19 21:48:10|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639950530000|2021-12-19 21:48:50|207757.4|207415.4|207868.9|207526.9|207868.9|207526.9|207757.4|207415.4|2
1639950540000|2021-12-19 21:49:00|207871|207529|207871|207529|207871|207529|207871|207529|1
1639950550000|2021-12-19 21:49:10|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639950560000|2021-12-19 21:49:20|207871|207529|207871|207529|207871|207529|207871|207529|1
1639950570000|2021-12-19 21:49:30|207797.4|207455.4|207758.1|207416.1|207797.4|207455.4|207758.1|207416.1|2
1639950580000|2021-12-19 21:49:40|207855.9|207513.9|207846|207504|207855.9|207513.9|207846|207504|2
1639950600000|2021-12-19 21:50:00|207751.9|207409.9|207751.9|207409.9|207751.9|207409.9|207751.9|207409.9|1
1639950610000|2021-12-19 21:50:10|207757.4|207415.4|207757.4|207415.4|207757.4|207415.4|207757.4|207415.4|1
1639950620000|2021-12-19 21:50:20|207733.3|207391.3|207733.3|207391.3|207733.3|207391.3|207733.3|207391.3|1
1639950630000|2021-12-19 21:50:30|207744.2|207402.2|207744.2|207402.2|207744.2|207402.2|207744.2|207402.2|1
1639950640000|2021-12-19 21:50:40|207733.3|207391.3|207733.3|207391.3|207733.3|207391.3|207733.3|207391.3|1
1639950650000|2021-12-19 21:50:50|207728.9|207386.9|207728.9|207386.9|207728.9|207386.9|207728.9|207386.9|1
1639950660000|2021-12-19 21:51:00|207727.1|207385.1|207849.8|207507.8|207849.8|207507.8|207727.1|207385.1|2
1639950670000|2021-12-19 21:51:10|207855.9|207513.9|207846|207504|207855.9|207513.9|207846|207504|2
1639950680000|2021-12-19 21:51:20|207786.8|207444.8|207786.8|207444.8|207786.8|207444.8|207786.8|207444.8|1
1639950690000|2021-12-19 21:51:30|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639950710000|2021-12-19 21:51:50|207871|207529|207764.4|207422.4|207871|207529|207764.4|207422.4|2
1639950720000|2021-12-19 21:52:00|207841.1|207499.1|207767.9|207425.9|207857.6|207515.6|207767.9|207425.9|3
1639950740000|2021-12-19 21:52:20|207871|207529|207742.2|207400.2|207871|207529|207742.2|207400.2|2
1639950750000|2021-12-19 21:52:30|207867.3|207525.3|207867.3|207525.3|207867.3|207525.3|207867.3|207525.3|1
1639950760000|2021-12-19 21:52:40|207871|207529|207727.1|207385.1|207871|207529|207727.1|207385.1|2
1639950780000|2021-12-19 21:53:00|207768.4|207426.4|207742.6|207400.6|207768.4|207426.4|207732.4|207390.4|3
1639950800000|2021-12-19 21:53:20|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639950810000|2021-12-19 21:53:30|207857.2|207515.2|207871|207529|207871|207529|207857.2|207515.2|2
1639950830000|2021-12-19 21:53:50|207727.1|207385.1|207756.4|207414.4|207756.4|207414.4|207727.1|207385.1|2
1639950840000|2021-12-19 21:54:00|207991.1|207649.1|207991.1|207649.1|207991.1|207649.1|207991.1|207649.1|1
1639950850000|2021-12-19 21:54:10|207871|207529|207727.1|207385.1|207871|207529|207727.1|207385.1|2
1639950860000|2021-12-19 21:54:20|207871|207529|207871|207529|207871|207529|207871|207529|1
1639950880000|2021-12-19 21:54:40|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639950990000|2021-12-19 21:56:30|207847.6|207505.6|207847.6|207505.6|207847.6|207505.6|207847.6|207505.6|1
1639951010000|2021-12-19 21:56:50|207815.2|207473.2|207815.2|207473.2|207815.2|207473.2|207815.2|207473.2|1
1639951020000|2021-12-19 21:57:00|207847.6|207505.6|207847.6|207505.6|207847.6|207505.6|207847.6|207505.6|1
1639951030000|2021-12-19 21:57:10|207773|207431|207773|207431|207773|207431|207773|207431|1
1639951040000|2021-12-19 21:57:20|207837.7|207495.7|207837.7|207495.7|207837.7|207495.7|207837.7|207495.7|1
1639951050000|2021-12-19 21:57:30|207871|207529|207727.1|207385.1|207871|207529|207727.1|207385.1|3
1639951070000|2021-12-19 21:57:50|207871|207529|207754.6|207412.6|207871|207529|207754.6|207412.6|2
1639951080000|2021-12-19 21:58:00|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|207727.1|207385.1|1
1639951090000|2021-12-19 21:58:10|207871|207529|207871|207529|207871|207529|207871|207529|1
1639951100000|2021-12-19 21:58:20|207754.7|207412.7|207866.5|207524.5|207866.5|207524.5|207754.7|207412.7|2
1639951120000|2021-12-19 21:58:40|207871|207529|207871|207529|207871|207529|207871|207529|1
1639951160000|2021-12-19 21:59:20|207868.5|207526.5|207727.1|207385.1|207868.5|207526.5|207727.1|207385.1|2
1639951200000|2021-12-19 22:00:00|208131|207789|208089.9|207747.9|208131|207789|207994.3|207652.3|7
1639951210000|2021-12-19 22:00:10|208037.2|207695.2|208048|207706|208090.8|207748.8|208037.2|207695.2|4
1639951220000|2021-12-19 22:00:20|208074.2|207732.2|208061.7|207719.7|208074.2|207732.2|208047.4|207705.4|5
1639951230000|2021-12-19 22:00:30|208054|207712|208041.8|207699.8|208054|207712|208041.8|207699.8|4
1639951240000|2021-12-19 22:00:40|208058.1|207716.1|208051.1|207709.1|208058.1|207716.1|208051.1|207709.1|2
1639951250000|2021-12-19 22:00:50|208048.1|207706.1|208047.7|207705.7|208048.1|207706.1|208047.7|207705.7|2
1639951260000|2021-12-19 22:01:00|208044.7|207702.7|208049.7|207707.7|208049.7|207707.7|208044.7|207702.7|3
1639951270000|2021-12-19 22:01:10|208053.8|207711.8|208051.8|207709.8|208053.8|207711.8|208051.8|207709.8|2
1639951280000|2021-12-19 22:01:20|208050.7|207708.7|208050.7|207708.7|208050.7|207708.7|208050.7|207708.7|1
1639951290000|2021-12-19 22:01:30|208060.7|207718.7|208052.9|207710.9|208060.7|207718.7|208052.9|207710.9|2
1639951310000|2021-12-19 22:01:50|208052|207710|208050.1|207713.1|208052.6|207713.1|208050.1|207709.8|4
1639951320000|2021-12-19 22:02:00|208051.2|207714.2|208051.2|207714.2|208051.2|207714.2|208051.2|207714.2|1
1639951340000|2021-12-19 22:02:20|208050.3|207713.3|208050.1|207713.1|208050.3|207713.3|208050.1|207713.1|2
1639951350000|2021-12-19 22:02:30|208058.2|207721.2|208039.3|207702.3|208058.2|207721.2|208039.3|207702.3|2
1639951360000|2021-12-19 22:02:40|208048.2|207711.2|208048.1|207711.1|208048.2|207711.2|208048.1|207711.1|2
1639951370000|2021-12-19 22:02:50|208050.6|207713.6|208048.8|207711.8|208050.6|207713.6|208048.8|207711.8|2
1639951380000|2021-12-19 22:03:00|208050|207713|208050|207713|208050|207713|208050|207713|1
1639951400000|2021-12-19 22:03:20|208070.5|207733.5|208053.1|207716.1|208070.5|207733.5|208051.3|207714.3|4
1639951410000|2021-12-19 22:03:30|207996.9|207659.9|208020.2|207683.2|208020.2|207683.2|207996.9|207659.9|2
1639951420000|2021-12-19 22:03:40|208050|207713|208050|207713|208051.4|207714.4|208050|207713|3
1639951430000|2021-12-19 22:03:50|208073.5|207736.5|208043.4|207706.4|208073.5|207736.5|208043.4|207706.4|2
1639951450000|2021-12-19 22:04:10|208074.5|207737.5|208074.5|207737.5|208074.5|207737.5|208074.5|207737.5|1
1639951460000|2021-12-19 22:04:20|208041.9|207704.9|208040.7|207703.7|208041.9|207704.9|208040.7|207703.7|2
1639951470000|2021-12-19 22:04:30|208040.8|207703.8|208040.8|207703.8|208040.8|207703.8|208040.8|207703.8|1
1639951480000|2021-12-19 22:04:40|208040.6|207703.6|208041.4|207704.4|208041.4|207704.4|208040.6|207703.6|2
1639951490000|2021-12-19 22:04:50|208048.4|207711.4|208048.4|207711.4|208048.4|207711.4|208048.4|207711.4|1
1639951500000|2021-12-19 22:05:00|208133.4|207796.4|208051.3|207714.3|208133.4|207796.4|208051.3|207714.3|3
1639951510000|2021-12-19 22:05:10|208051.2|207714.2|208060.4|207723.4|208060.4|207723.4|208050.8|207713.8|4
1639951520000|2021-12-19 22:05:20|208015.8|207678.8|208060.1|207723.1|208060.1|207723.1|208015.8|207678.8|5
1639951530000|2021-12-19 22:05:30|208030.9|207693.9|208024.3|207727.3|208044.1|207727.3|208024.1|207693.9|4
1639951540000|2021-12-19 22:05:40|208029.4|207732.4|208029.4|207732.4|208029.4|207732.4|208029.4|207732.4|1
1639951550000|2021-12-19 22:05:50|208021.4|207724.4|208021.4|207724.4|208021.4|207724.4|208021.4|207724.4|1
1639951560000|2021-12-19 22:06:00|208026|207729|208048.1|207751.1|208048.1|207751.1|208026|207729|3
1639951570000|2021-12-19 22:06:10|208043.5|207746.5|207998.1|207701.1|208043.5|207746.5|207998.1|207701.1|3
1639951580000|2021-12-19 22:06:20|208090.8|207793.8|208076|207779|208090.8|207793.8|208076|207779|3
1639951590000|2021-12-19 22:06:30|208040.7|207743.7|208075.5|207778.5|208075.5|207778.5|208040.7|207743.7|2
1639951600000|2021-12-19 22:06:40|208029.1|207732.1|208029.1|207732.1|208029.1|207732.1|208029.1|207732.1|1
1639951610000|2021-12-19 22:06:50|208053.9|207756.9|208075.5|207778.5|208075.5|207778.5|208053.9|207756.9|2
1639951620000|2021-12-19 22:07:00|208021.4|207724.4|208071.7|207774.7|208071.7|207774.7|208021.4|207724.4|3
1639951630000|2021-12-19 22:07:10|208025.3|207728.3|208025.3|207728.3|208025.3|207728.3|208025.3|207728.3|1
1639951640000|2021-12-19 22:07:20|208045.5|207748.5|208014.7|207717.7|208045.5|207748.5|208014.7|207717.7|2
1639951650000|2021-12-19 22:07:30|208021.4|207724.4|208021.4|207724.4|208021.4|207724.4|208021.4|207724.4|1
1639951660000|2021-12-19 22:07:40|208075.5|207778.5|208075.5|207778.5|208075.5|207778.5|208075.5|207778.5|1
1639951670000|2021-12-19 22:07:50|208034.9|207737.9|208034.9|207737.9|208034.9|207737.9|208034.9|207737.9|1
1639951680000|2021-12-19 22:08:00|208053.9|207756.9|208075|207778|208100.2|207803.2|208053.9|207756.9|6
1639951690000|2021-12-19 22:08:10|208031.2|207734.2|208067.4|207770.4|208067.4|207770.4|208031.2|207734.2|4
1639951700000|2021-12-19 22:08:20|208070.8|207773.8|208080.9|207783.9|208080.9|207783.9|208070.8|207773.8|5
1639951710000|2021-12-19 22:08:30|208102.5|207805.5|208102.5|207805.5|208102.5|207805.5|208102.5|207805.5|1
1639951720000|2021-12-19 22:08:40|208095.3|207798.3|208108.5|207811.5|208108.5|207811.5|208062.5|207765.5|5
1639951730000|2021-12-19 22:08:50|208092|207795|208095.3|207798.3|208095.3|207798.3|208092|207795|2
1639951740000|2021-12-19 22:09:00|208102.5|207805.5|208068.4|207771.4|208102.5|207805.5|208034.2|207737.2|6
1639951750000|2021-12-19 22:09:10|208095.3|207798.3|208095.3|207798.3|208095.3|207798.3|208095.3|207798.3|1
1639951760000|2021-12-19 22:09:20|208102.5|207805.5|208108.5|207811.5|208108.5|207811.5|208102.5|207805.5|2
1639951770000|2021-12-19 22:09:30|208086.5|207789.5|208069|207772|208086.5|207789.5|208039.4|207742.4|3
1639951780000|2021-12-19 22:09:40|208075.5|207778.5|208102.5|207805.5|208102.5|207805.5|208075.5|207778.5|2
1639951790000|2021-12-19 22:09:50|208038.8|207741.8|208020|207723|208050.4|207753.4|208020|207723|3
1639951800000|2021-12-19 22:10:00|208067.4|207770.4|208088.5|207791.5|208088.5|207791.5|208067.4|207770.4|2
1639951820000|2021-12-19 22:10:20|208045.6|207748.6|208045.6|207748.6|208045.6|207748.6|208045.6|207748.6|1
1639951830000|2021-12-19 22:10:30|208081.7|207784.7|208103.4|207806.4|208103.4|207806.4|208073.7|207776.7|3
1639951840000|2021-12-19 22:10:40|208102.5|207805.5|208084.1|207787.1|208102.5|207805.5|208047.4|207750.4|3
1639951850000|2021-12-19 22:10:50|208037.4|207740.4|208018.9|207721.9|208037.4|207740.4|208018.9|207721.9|2
1639951860000|2021-12-19 22:11:00|208079.2|207782.2|208061.5|207764.5|208079.2|207782.2|208037|207740|4
1639951870000|2021-12-19 22:11:10|208085.4|207788.4|208074|207777|208085.4|207788.4|208074|207777|2
1639951880000|2021-12-19 22:11:20|208103.9|207806.9|208048.1|207751.1|208103.9|207806.9|208048.1|207751.1|2
1639951890000|2021-12-19 22:11:30|208068.9|207771.9|208069.5|207772.5|208069.5|207772.5|208068.9|207771.9|2
1639951900000|2021-12-19 22:11:40|208106.4|207809.4|208023.4|207726.4|208106.4|207809.4|208023.4|207726.4|5
1639951920000|2021-12-19 22:12:00|208084.1|207787.1|208017.9|207720.9|208084.1|207787.1|207950.2|207653.2|13
1639951930000|2021-12-19 22:12:10|208025.9|207728.9|208029|207732|208029|207732|208025.1|207728.1|4
1639951940000|2021-12-19 22:12:20|208026.4|207729.4|208002.4|207705.4|208029|207732|207984.1|207687.1|5
1639951950000|2021-12-19 22:12:30|208004.1|207707.1|208001|207704|208024.8|207727.8|207988.5|207691.5|8
1639951960000|2021-12-19 22:12:40|208013.5|207716.5|208018.4|207721.4|208024.8|207727.8|207970.6|207673.6|5
1639951970000|2021-12-19 22:12:50|208025|207728|208010|207713|208025|207728|207979.1|207682.1|6
1639951980000|2021-12-19 22:13:00|207991.5|207694.5|207992.8|207695.8|208000.3|207703.3|207983|207686|5
1639951990000|2021-12-19 22:13:10|208006.7|207709.7|208013.2|207716.2|208013.2|207716.2|208003.5|207706.5|7
1639952000000|2021-12-19 22:13:20|207977.6|207680.6|208015.4|207718.4|208015.4|207718.4|207977.6|207680.6|5
1639952010000|2021-12-19 22:13:30|208018.4|207721.4|208021.5|207724.5|208026.6|207729.6|207970.8|207673.8|7
1639952020000|2021-12-19 22:13:40|208019.2|207722.2|208046.1|207749.1|208048.8|207751.8|208019.2|207722.2|6
1639952030000|2021-12-19 22:13:50|208050.6|207753.6|208067.7|207770.7|208067.7|207770.7|207980.7|207683.7|7
1639952040000|2021-12-19 22:14:00|208050.8|207753.8|208055.1|207758.1|208055.1|207758.1|208050.8|207753.8|4
1639952050000|2021-12-19 22:14:10|208052.7|207755.7|208012.5|207715.5|208055.1|207758.1|207998.1|207701.1|5
1639952060000|2021-12-19 22:14:20|208019.2|207722.2|208025.2|207728.2|208027.6|207730.6|208019.2|207722.2|5
1639952070000|2021-12-19 22:14:30|208020.1|207723.1|208046.5|207749.5|208046.5|207749.5|208020.1|207723.1|3
1639952080000|2021-12-19 22:14:40|208051.9|207754.9|207984.2|207687.2|208051.9|207754.9|207984.2|207687.2|5
1639952090000|2021-12-19 22:14:50|207998.1|207701.1|208006.5|207709.5|208006.5|207709.5|207977.6|207680.6|4
1639952100000|2021-12-19 22:15:00|208047.2|207750.2|207999.3|207702.3|208047.2|207750.2|207979.6|207682.6|8
1639952110000|2021-12-19 22:15:10|208011.7|207714.7|208011.7|207714.7|208011.7|207714.7|208011.7|207714.7|1
1639952120000|2021-12-19 22:15:20|208023.7|207726.7|208030.5|207733.5|208030.5|207733.5|208009.5|207712.5|4
1639952130000|2021-12-19 22:15:30|208059.9|207762.9|207985.8|207688.8|208059.9|207762.9|207958.8|207661.8|4
1639952140000|2021-12-19 22:15:40|208023.7|207726.7|208014.8|207717.8|208023.7|207726.7|207992|207695|6
1639952150000|2021-12-19 22:15:50|208008.6|207711.6|208006.1|207709.1|208043|207746|207984|207687|4
1639952160000|2021-12-19 22:16:00|208001.8|207704.8|208012.8|207715.8|208014.1|207717.1|208001.8|207704.8|4
1639952170000|2021-12-19 22:16:10|208017.2|207720.2|208003|207706|208017.2|207720.2|207967|207670|4
1639952180000|2021-12-19 22:16:20|208009.9|207712.9|208051.5|207754.5|208051.5|207754.5|208009.9|207712.9|3
1639952190000|2021-12-19 22:16:30|208017.7|207720.7|207994.7|207697.7|208034.2|207737.2|207958|207661|5
1639952200000|2021-12-19 22:16:40|207998.3|207701.3|207964.2|207667.2|207998.3|207701.3|207964.2|207667.2|7
1639952210000|2021-12-19 22:16:50|207956.7|207659.7|207974.7|207677.7|207974.7|207677.7|207945.1|207648.1|8
1639952220000|2021-12-19 22:17:00|207954.7|207657.7|207925.2|207628.2|207979.8|207682.8|207916.4|207619.4|10
1639952230000|2021-12-19 22:17:10|207916.4|207619.4|207970.7|207673.7|207970.7|207673.7|207916.4|207619.4|5
1639952240000|2021-12-19 22:17:20|207995.2|207698.2|207927|207630|207995.2|207698.2|207927|207630|9
1639952250000|2021-12-19 22:17:30|208079.7|207782.7|207935.8|207638.8|208079.7|207782.7|207900.2|207603.2|11
1639952260000|2021-12-19 22:17:40|207901.9|207604.9|207917.5|207620.5|207943.6|207646.6|207883.9|207586.9|12
1639952270000|2021-12-19 22:17:50|207916.7|207619.7|207985.6|207688.6|208002.8|207705.8|207916.7|207619.7|14
1639952280000|2021-12-19 22:18:00|207989.3|207692.3|207929.6|207632.6|208005.4|207708.4|207929.6|207632.6|8
1639952290000|2021-12-19 22:18:10|207964.5|207667.5|207956.4|207659.4|208000.6|207703.6|207955.5|207658.5|12
1639952300000|2021-12-19 22:18:20|207961.9|207664.9|207981.4|207684.4|207981.4|207684.4|207864|207567|10
1639952310000|2021-12-19 22:18:30|207945.6|207648.6|207984.4|207687.4|207997.3|207700.3|207929.9|207632.9|10
1639952320000|2021-12-19 22:18:40|207967.8|207670.8|208020.5|207723.5|208032.8|207735.8|207967.8|207670.8|15
1639952330000|2021-12-19 22:18:50|208004|207707|208014.8|207717.8|208014.8|207717.8|208004|207707|5
1639952340000|2021-12-19 22:19:00|208039.2|207742.2|208051.1|207754.1|208051.1|207754.1|207967.9|207670.9|8
1639952350000|2021-12-19 22:19:10|208051.6|207754.6|208049.3|207752.3|208051.6|207754.6|208046.1|207749.1|3
1639952360000|2021-12-19 22:19:20|208047.9|207750.9|208017.3|207720.3|208047.9|207750.9|207991.4|207694.4|5
1639952370000|2021-12-19 22:19:30|208025.9|207728.9|208011.9|207714.9|208025.9|207728.9|207971.6|207674.6|8
1639952380000|2021-12-19 22:19:40|207994.5|207697.5|208016.2|207719.2|208016.2|207719.2|207994.5|207697.5|4
1639952390000|2021-12-19 22:19:50|207981.6|207684.6|208003.7|207706.7|208003.7|207706.7|207942.6|207645.6|5
1639952400000|2021-12-19 22:20:00|208002.8|207705.8|208021.8|207724.8|208021.8|207724.8|207974.2|207677.2|8
1639952410000|2021-12-19 22:20:10|208020.5|207723.5|207978.2|207681.2|208020.5|207723.5|207968.3|207671.3|5
1639952420000|2021-12-19 22:20:20|207978.8|207681.8|208009.9|207712.9|208009.9|207712.9|207978.8|207681.8|5
1639952430000|2021-12-19 22:20:30|208001.1|207704.1|207992.5|207695.5|208001.1|207704.1|207979.1|207682.1|5
1639952440000|2021-12-19 22:20:40|208013.7|207716.7|208042.1|207745.1|208042.1|207745.1|207974.7|207677.7|6
1639952450000|2021-12-19 22:20:50|208044.9|207747.9|208014.1|207717.1|208044.9|207747.9|207994.4|207697.4|7
1639952460000|2021-12-19 22:21:00|208020.7|207723.7|208022|207725|208022|207725|208004.9|207707.9|4
1639952470000|2021-12-19 22:21:10|208117.2|207820.2|208091.2|207794.2|208117.2|207820.2|208059.4|207762.4|6
1639952480000|2021-12-19 22:21:20|208076.1|207779.1|208035.9|207738.9|208082.7|207785.7|208001.7|207704.7|4
1639952490000|2021-12-19 22:21:30|208039.3|207742.3|208020.4|207723.4|208039.4|207742.4|208020.4|207723.4|11
1639952500000|2021-12-19 22:21:40|208012|207715|208034.5|207737.5|208036.6|207739.6|208004.8|207707.8|16
1639952510000|2021-12-19 22:21:50|208050.2|207753.2|208050.2|207753.2|208050.2|207753.2|207975.5|207678.5|10
1639952520000|2021-12-19 22:22:00|208058|207761|207927|207630|208058|207761|207927|207630|15
1639952530000|2021-12-19 22:22:10|207945.8|207648.8|208023.8|207726.8|208023.8|207726.8|207945.8|207648.8|10
1639952540000|2021-12-19 22:22:20|208003.3|207706.3|208017.5|207720.5|208024.3|207727.3|208003.3|207706.3|9
1639952550000|2021-12-19 22:22:30|208020.3|207723.3|207920.4|207623.4|208020.3|207723.3|207912.7|207615.7|9
1639952560000|2021-12-19 22:22:40|207954.8|207657.8|207894.7|207597.7|207985.3|207688.3|207894.7|207597.7|9
1639952570000|2021-12-19 22:22:50|207903.1|207606.1|207978.6|207681.6|207978.6|207681.6|207903.1|207606.1|4
1639952580000|2021-12-19 22:23:00|207977.3|207680.3|207986.6|207689.6|207986.6|207689.6|207920.7|207623.7|16
1639952590000|2021-12-19 22:23:10|207995.4|207698.4|208015.1|207718.1|208015.1|207718.1|207995.4|207698.4|2
1639952600000|2021-12-19 22:23:20|207977.6|207680.6|207977.6|207680.6|207977.6|207680.6|207977.6|207680.6|1
1639952610000|2021-12-19 22:23:30|207996.8|207699.8|208058|207761|208058|207761|207986.6|207689.6|3
1639952620000|2021-12-19 22:23:40|208010.3|207713.3|207966.1|207669.1|208029.4|207732.4|207966.1|207669.1|4
1639952630000|2021-12-19 22:23:50|208015.1|207718.1|208040.1|207743.1|208040.1|207743.1|207992|207695|3
1639952640000|2021-12-19 22:24:00|208029.4|207732.4|207968.5|207671.5|208029.4|207732.4|207964.7|207667.7|6
1639952650000|2021-12-19 22:24:10|207994.2|207697.2|207987.9|207690.9|207994.2|207697.2|207971.7|207674.7|4
1639952660000|2021-12-19 22:24:20|207994.4|207697.4|207994.4|207697.4|207994.4|207697.4|207994.4|207697.4|1
1639952670000|2021-12-19 22:24:30|208011.8|207714.8|207986.6|207689.6|208011.8|207714.8|207972.2|207675.2|3
1639952680000|2021-12-19 22:24:40|207996.8|207699.8|208058|207761|208058|207761|207996.8|207699.8|2
1639952690000|2021-12-19 22:24:50|208004.3|207707.3|207967.3|207670.3|208004.3|207707.3|207943.1|207646.1|9
1639952700000|2021-12-19 22:25:00|207960.4|207663.4|207974.6|207677.6|207987.5|207690.5|207960.4|207663.4|5
1639952710000|2021-12-19 22:25:10|207930.3|207633.3|207951.4|207654.4|207951.4|207654.4|207930.3|207633.3|5
1639952720000|2021-12-19 22:25:20|207953.8|207656.8|207956.1|207659.1|207956.1|207659.1|207953.8|207656.8|2
1639952730000|2021-12-19 22:25:30|207989.9|207692.9|207979.3|207682.3|207989.9|207692.9|207944.7|207647.7|9
1639952740000|2021-12-19 22:25:40|207979.9|207682.9|207971.2|207674.2|207988|207691|207968.1|207671.1|5
1639952750000|2021-12-19 22:25:50|207929.8|207632.8|207942.5|207645.5|207942.5|207645.5|207929.8|207632.8|6
1639952760000|2021-12-19 22:26:00|207939.1|207642.1|207935.6|207638.6|207943.3|207646.3|207933.4|207636.4|6
1639952770000|2021-12-19 22:26:10|207939.2|207642.2|207938|207641|207939.2|207642.2|207923|207626|6
1639952780000|2021-12-19 22:26:20|207934.6|207637.6|207940.2|207643.2|207940.2|207643.2|207927.8|207630.8|4
1639952790000|2021-12-19 22:26:30|207948.3|207651.3|207969.1|207672.1|207969.1|207672.1|207948.3|207651.3|4
1639952800000|2021-12-19 22:26:40|207969.8|207672.8|207925.8|207628.8|207969.8|207672.8|207911.6|207614.6|5
1639952810000|2021-12-19 22:26:50|207933|207636|207927.6|207630.6|207944.8|207647.8|207913.6|207616.6|6
1639952820000|2021-12-19 22:27:00|207933.7|207636.7|207927.1|207630.1|207933.7|207636.7|207905.4|207608.4|9
1639952830000|2021-12-19 22:27:10|207942.7|207645.7|207942.7|207645.7|207942.7|207645.7|207942.7|207645.7|1
1639952840000|2021-12-19 22:27:20|207942.4|207645.4|207964.6|207667.6|207964.6|207667.6|207942.4|207645.4|3
1639952850000|2021-12-19 22:27:30|207910.4|207613.4|207919.2|207622.2|207926.3|207629.3|207910.4|207613.4|3
1639952860000|2021-12-19 22:27:40|207947.3|207650.3|207964.1|207667.1|207964.1|207667.1|207943.7|207646.7|4
1639952870000|2021-12-19 22:27:50|207960.7|207663.7|207939|207642|207960.7|207663.7|207924.5|207627.5|4
1639952880000|2021-12-19 22:28:00|207946.1|207649.1|207945.8|207648.8|207946.1|207649.1|207944.1|207647.1|3
1639952890000|2021-12-19 22:28:10|207914.5|207617.5|207937.1|207640.1|207945.1|207648.1|207914.5|207617.5|5
1639952900000|2021-12-19 22:28:20|207889.4|207592.4|207945.4|207648.4|207945.9|207648.9|207889.4|207592.4|6
1639952910000|2021-12-19 22:28:30|207944.2|207647.2|207954.8|207657.8|207954.8|207657.8|207931.8|207634.8|6
1639952920000|2021-12-19 22:28:40|207927.9|207630.9|207937.5|207640.5|207941.5|207644.5|207927.9|207630.9|5
1639952930000|2021-12-19 22:28:50|207941.4|207644.4|207947.6|207650.6|207948.2|207651.2|207941.4|207644.4|4
1639952940000|2021-12-19 22:29:00|207953|207656|207938.1|207641.1|207953.1|207656.1|207914.5|207617.5|7
1639952950000|2021-12-19 22:29:10|207961.1|207664.1|207961.1|207664.1|207965.1|207668.1|207961.1|207664.1|3
1639952960000|2021-12-19 22:29:20|207933.6|207636.6|207943.2|207646.2|207943.2|207646.2|207933.6|207636.6|3
1639952970000|2021-12-19 22:29:30|207899.2|207602.2|207943.7|207646.7|207943.7|207646.7|207899.2|207602.2|3
1639952980000|2021-12-19 22:29:40|207937.4|207640.4|207933.7|207636.7|207937.4|207640.4|207933.7|207636.7|2
1639952990000|2021-12-19 22:29:50|207911.7|207614.7|207924.2|207627.2|207924.2|207627.2|207909|207612|4
1639953000000|2021-12-19 22:30:00|207976.2|207679.2|207966.4|207669.4|207976.2|207679.2|207958.8|207661.8|6
1639953010000|2021-12-19 22:30:10|207966.8|207669.8|207969.7|207672.7|207969.7|207672.7|207963.8|207666.8|6
1639953020000|2021-12-19 22:30:20|207954.3|207657.3|207939.1|207642.1|207954.3|207657.3|207926.6|207629.6|5
1639953030000|2021-12-19 22:30:30|207937.1|207640.1|207963.6|207666.6|207967|207670|207929.9|207632.9|6
1639953040000|2021-12-19 22:30:40|207923.6|207626.6|207939.4|207642.4|207939.4|207642.4|207923.6|207626.6|4
1639953050000|2021-12-19 22:30:50|207924.3|207627.3|207924.3|207627.3|207924.3|207627.3|207924.3|207627.3|1
1639953060000|2021-12-19 22:31:00|207932.6|207635.6|207955.6|207658.6|207955.6|207658.6|207932.6|207635.6|5
1639953070000|2021-12-19 22:31:10|207901.4|207604.4|207938.9|207641.9|207955.4|207658.4|207901.4|207604.4|6
1639953080000|2021-12-19 22:31:20|207950.2|207653.2|207942|207645|207950.2|207653.2|207942|207645|4
1639953090000|2021-12-19 22:31:30|207945.1|207648.1|207927.8|207630.8|207947.8|207650.8|207909.1|207612.1|10
1639953100000|2021-12-19 22:31:40|207927.9|207630.9|207956|207659|207959.7|207662.7|207927.9|207630.9|4
1639953110000|2021-12-19 22:31:50|207909.8|207612.8|207931.5|207634.5|207931.5|207634.5|207909.8|207612.8|6
1639953120000|2021-12-19 22:32:00|207873.7|207576.7|207910.2|207613.2|207910.2|207613.2|207873.7|207576.7|3
1639953130000|2021-12-19 22:32:10|207898|207601|207920.8|207623.8|207927.3|207630.3|207898|207601|5
1639953140000|2021-12-19 22:32:20|207919.3|207622.3|207938.8|207641.8|207938.8|207641.8|207919.3|207622.3|3
1639953150000|2021-12-19 22:32:30|207878.2|207581.2|207926.6|207629.6|207926.6|207629.6|207878.2|207581.2|4
1639953160000|2021-12-19 22:32:40|207948.2|207651.2|207950.8|207653.8|207950.8|207653.8|207948.2|207651.2|2
1639953170000|2021-12-19 22:32:50|207948.2|207651.2|207943.5|207646.5|207948.2|207651.2|207882.4|207585.4|9
1639953180000|2021-12-19 22:33:00|207941.9|207644.9|207940|207643|207941.9|207644.9|207940|207643|2
1639953190000|2021-12-19 22:33:10|207939.7|207642.7|207941.2|207644.2|207942.4|207645.4|207939.7|207642.7|3
1639953200000|2021-12-19 22:33:20|207942|207645|207919|207622|207942|207645|207895.5|207598.5|8
1639953210000|2021-12-19 22:33:30|207936.8|207639.8|207940|207643|207940|207643|207932.8|207635.8|4
1639953220000|2021-12-19 22:33:40|207940.8|207643.8|207873.8|207576.8|207940.8|207643.8|207861.1|207564.1|7
1639953230000|2021-12-19 22:33:50|207888.5|207591.5|207982.5|207685.5|207991.5|207694.5|207888.5|207591.5|10
1639953240000|2021-12-19 22:34:00|207980.4|207683.4|207977.2|207680.2|207980.4|207683.4|207977.2|207680.2|2
1639953250000|2021-12-19 22:34:10|207979.8|207682.8|207898.4|207601.4|207979.8|207682.8|207898.4|207601.4|3
1639953260000|2021-12-19 22:34:20|207901.2|207604.2|207899.5|207602.5|207901.2|207604.2|207899.5|207602.5|2
1639953270000|2021-12-19 22:34:30|207867.4|207570.4|207929.1|207632.1|207929.1|207632.1|207867.4|207570.4|4
1639953280000|2021-12-19 22:34:40|207945.7|207648.7|207945.7|207648.7|207945.7|207648.7|207945.7|207648.7|1
1639953290000|2021-12-19 22:34:50|207949.2|207652.2|207914.5|207617.5|207949.2|207652.2|207904.5|207607.5|5
1639953300000|2021-12-19 22:35:00|207934.1|207637.1|207914.6|207617.6|207934.1|207637.1|207907.3|207610.3|6
1639953310000|2021-12-19 22:35:10|207924.6|207627.6|207929.6|207632.6|207931.4|207634.4|207924.6|207627.6|6
1639953320000|2021-12-19 22:35:20|207925|207628|207945.6|207648.6|207945.6|207648.6|207905.5|207608.5|15
1639953330000|2021-12-19 22:35:30|207943.9|207646.9|207927.5|207630.5|207946.2|207649.2|207927.5|207630.5|17
1639953340000|2021-12-19 22:35:40|207943.4|207646.4|207880.4|207583.4|207950|207653|207880.4|207583.4|25
1639953350000|2021-12-19 22:35:50|207877.7|207580.7|207905.7|207608.7|207907.1|207610.1|207836.6|207539.6|17
1639953360000|2021-12-19 22:36:00|207908.8|207611.8|207885.4|207588.4|207916.2|207619.2|207855.4|207558.4|12
1639953370000|2021-12-19 22:36:10|207880.4|207583.4|207887.2|207590.2|207899.3|207602.3|207866|207569|10
1639953380000|2021-12-19 22:36:20|207899.2|207602.2|207911.1|207614.1|207911.1|207614.1|207898.8|207601.8|6
1639953390000|2021-12-19 22:36:30|207902.4|207605.4|207905.1|207608.1|207905.1|207608.1|207813.6|207516.6|9
1639953400000|2021-12-19 22:36:40|207886.8|207589.8|207841.1|207544.1|207936.5|207639.5|207830.9|207533.9|14
1639953410000|2021-12-19 22:36:50|207877.2|207580.2|207888|207591|207888|207591|207834.4|207537.4|16
1639953420000|2021-12-19 22:37:00|207881.6|207584.6|207904.3|207607.3|207904.3|207607.3|207881.6|207584.6|12
1639953430000|2021-12-19 22:37:10|207912.3|207615.3|207903.6|207606.6|207914|207617|207875.8|207578.8|13
1639953440000|2021-12-19 22:37:20|207894.2|207597.2|207920.4|207623.4|207920.4|207623.4|207885.8|207588.8|7
1639953450000|2021-12-19 22:37:30|207923.4|207626.4|207922.5|207625.5|207931.7|207634.7|207915.8|207618.8|8
1639953460000|2021-12-19 22:37:40|207922|207625|207915|207618|207928|207631|207905.1|207608.1|8
1639953470000|2021-12-19 22:37:50|207922|207625|207930.5|207633.5|207932.7|207635.7|207922|207625|10
1639953480000|2021-12-19 22:38:00|207930.9|207633.9|207944.5|207647.5|207944.5|207647.5|207925.7|207628.7|4
1639953490000|2021-12-19 22:38:10|207942.7|207645.7|207922.4|207625.4|207942.7|207645.7|207899.5|207602.5|7
1639953500000|2021-12-19 22:38:20|207922.7|207625.7|207938.8|207641.8|207938.8|207641.8|207921.8|207624.8|6
1639953510000|2021-12-19 22:38:30|207939|207642|207920.4|207623.4|207939|207642|207891.3|207594.3|8
1639953520000|2021-12-19 22:38:40|207922.9|207625.9|207920.4|207623.4|207922.9|207625.9|207917.5|207620.5|3
1639953530000|2021-12-19 22:38:50|207925.9|207628.9|207924.4|207627.4|207931.1|207634.1|207912.9|207615.9|8
1639953540000|2021-12-19 22:39:00|207926.4|207629.4|207942.1|207645.1|207943.5|207646.5|207922.2|207625.2|7
1639953550000|2021-12-19 22:39:10|207896.8|207599.8|207915.6|207618.6|207917.2|207620.2|207896.8|207599.8|6
1639953560000|2021-12-19 22:39:20|207917.1|207620.1|207917.8|207620.8|207926.6|207629.6|207916.5|207619.5|6
1639953570000|2021-12-19 22:39:30|207914.6|207617.6|207919.4|207622.4|207919.4|207622.4|207904.3|207607.3|6
1639953580000|2021-12-19 22:39:40|207911.8|207614.8|207939.8|207642.8|207943.7|207646.7|207911.8|207614.8|8
1639953590000|2021-12-19 22:39:50|207903.6|207606.6|207919.2|207622.2|207919.2|207622.2|207903.6|207606.6|8
1639953600000|2021-12-19 22:40:00|207919.5|207622.5|207920.1|207623.1|207922.6|207625.6|207919.5|207622.5|4
1639953610000|2021-12-19 22:40:10|207886.5|207589.5|207909|207612|207909|207612|207886.5|207589.5|5
1639953620000|2021-12-19 22:40:20|207909.2|207612.2|207934.6|207637.6|207934.6|207637.6|207902.2|207605.2|5
1639953630000|2021-12-19 22:40:30|207934.1|207637.1|207933.5|207636.5|207934.1|207637.1|207931.2|207634.2|6
1639953640000|2021-12-19 22:40:40|207898.1|207601.1|207915.2|207618.2|207915.2|207618.2|207898.1|207601.1|5
1639953650000|2021-12-19 22:40:50|207916|207619|207912.7|207615.7|207919|207622|207912.7|207615.7|3
1639953660000|2021-12-19 22:41:00|207915.3|207618.3|207932.6|207635.6|207933.4|207636.4|207915.3|207618.3|3
1639953670000|2021-12-19 22:41:10|207880.7|207583.7|207890.3|207593.3|207897.2|207600.2|207880.7|207583.7|4
1639953680000|2021-12-19 22:41:20|207895.8|207598.8|207930.9|207633.9|207934.1|207637.1|207895.8|207598.8|6
1639953690000|2021-12-19 22:41:30|207929.5|207632.5|207915.2|207618.2|207929.7|207632.7|207895.4|207598.4|6
1639953700000|2021-12-19 22:41:40|207911|207614|207913.3|207616.3|207914.6|207617.6|207911|207614|3
1639953710000|2021-12-19 22:41:50|207904.1|207607.1|207937|207640|207938.7|207641.7|207904.1|207607.1|4
1639953720000|2021-12-19 22:42:00|207936.1|207639.1|207911.5|207614.5|207936.1|207639.1|207884.8|207587.8|6
1639953730000|2021-12-19 22:42:10|207906.3|207609.3|207903.7|207606.7|207906.3|207609.3|207903.7|207606.7|2
1639953740000|2021-12-19 22:42:20|207921.4|207624.4|207924.8|207627.8|207924.8|207627.8|207921.4|207624.4|2
1639953750000|2021-12-19 22:42:30|207863.5|207566.5|208069.5|207772.5|208112.2|207815.2|207863.5|207566.5|12
1639953760000|2021-12-19 22:42:40|208038.5|207741.5|208086.4|207789.4|208087.1|207790.1|208038.5|207741.5|20
1639953770000|2021-12-19 22:42:50|208084.9|207787.9|208105.4|207808.4|208118.4|207821.4|208084.9|207787.9|16
1639953780000|2021-12-19 22:43:00|208106.9|207809.9|208105.3|207808.3|208106.9|207809.9|208104.9|207807.9|13
1639953790000|2021-12-19 22:43:10|208077.9|207780.9|208074.3|207777.3|208080.4|207783.4|208070.7|207773.7|15
1639953800000|2021-12-19 22:43:20|208074.1|207777.1|208073.4|207776.4|208074.9|207777.9|208015.2|207718.2|15
1639953810000|2021-12-19 22:43:30|208075.8|207778.8|208065.9|207768.9|208077.6|207780.6|208030.6|207733.6|15
1639953820000|2021-12-19 22:43:40|208064.5|207767.5|208062.2|207765.2|208064.5|207767.5|208061.7|207764.7|6
1639953830000|2021-12-19 22:43:50|208061.7|207764.7|208036.8|207739.8|208062.2|207765.2|208012.6|207715.6|7
1639953840000|2021-12-19 22:44:00|208031.5|207734.5|208037.1|207740.1|208037.1|207740.1|208029.4|207732.4|9
1639953850000|2021-12-19 22:44:10|207977.6|207680.6|208039.6|207742.6|208041.7|207744.7|207977.6|207680.6|6
1639953860000|2021-12-19 22:44:20|208029.7|207732.7|208058|207761|208060.4|207763.4|208029.7|207732.7|8
1639953870000|2021-12-19 22:44:30|208023.3|207726.3|208031.1|207734.1|208031.1|207734.1|208023.3|207726.3|3
1639953880000|2021-12-19 22:44:40|207987.1|207690.1|208013.6|207716.6|208013.6|207716.6|207987.1|207690.1|6
1639953890000|2021-12-19 22:44:50|208012.9|207715.9|208001.1|207704.1|208012.9|207715.9|208001.1|207704.1|4
1639953900000|2021-12-19 22:45:00|208013.6|207716.6|208057|207760|208060|207763|208013.6|207716.6|4
1639953910000|2021-12-19 22:45:10|207994.6|207697.6|208013.2|207716.2|208013.2|207716.2|207994.6|207697.6|3
1639953920000|2021-12-19 22:45:20|208017.8|207720.8|208026|207729|208026|207729|208008.4|207711.4|4
1639953930000|2021-12-19 22:45:30|208050.4|207753.4|208047.7|207750.7|208050.9|207753.9|208047.7|207750.7|4
1639953940000|2021-12-19 22:45:40|208047.1|207750.1|208014.4|207717.4|208055.9|207758.9|208001.2|207704.2|5
1639953950000|2021-12-19 22:45:50|208021|207724|208021|207724|208021|207724|208021|207724|1
1639953960000|2021-12-19 22:46:00|208042.9|207745.9|208042.9|207745.9|208042.9|207745.9|208042.9|207745.9|1
1639953970000|2021-12-19 22:46:10|207968.6|207671.6|208049.5|207752.5|208055.1|207758.1|207968.6|207671.6|5
1639953980000|2021-12-19 22:46:20|208054.9|207757.9|208050|207753|208054.9|207757.9|208050|207753|2
1639953990000|2021-12-19 22:46:30|208047.2|207750.2|208047.2|207750.2|208047.2|207750.2|208047.2|207750.2|1
1639954000000|2021-12-19 22:46:40|207987|207690|208031.4|207734.4|208031.4|207734.4|207987|207690|6
1639954010000|2021-12-19 22:46:50|208032.6|207735.6|208057.5|207760.5|208057.5|207760.5|208032.6|207735.6|3
1639954020000|2021-12-19 22:47:00|208052|207755|208026.9|207729.9|208052|207755|207987.3|207690.3|6
1639954030000|2021-12-19 22:47:10|208034.6|207737.6|208056.1|207759.1|208056.2|207759.2|208034.6|207737.6|6
1639954040000|2021-12-19 22:47:20|207996.3|207699.3|208025.6|207728.6|208028.5|207731.5|207996.3|207699.3|4
1639954050000|2021-12-19 22:47:30|208024.2|207727.2|208024.2|207727.2|208024.2|207727.2|208024.2|207727.2|1
1639954060000|2021-12-19 22:47:40|208022.1|207725.1|208049.6|207752.6|208052.4|207755.4|208022.1|207725.1|4
1639954070000|2021-12-19 22:47:50|207984.5|207687.5|208003.8|207706.8|208003.8|207706.8|207984.5|207687.5|3
1639954080000|2021-12-19 22:48:00|208003.2|207706.2|208043.5|207746.5|208051.5|207754.5|208003.2|207706.2|3
1639954090000|2021-12-19 22:48:10|207971.7|207674.7|208016.1|207719.1|208016.9|207719.9|207971.7|207674.7|4
1639954100000|2021-12-19 22:48:20|208012.4|207715.4|208012.4|207715.4|208012.4|207715.4|208008.1|207711.1|3
1639954110000|2021-12-19 22:48:30|207975.5|207678.5|207987.1|207690.1|207994.8|207697.8|207975.5|207678.5|3
1639954120000|2021-12-19 22:48:40|208002.6|207705.6|208033.5|207736.5|208033.5|207736.5|208002.6|207705.6|2
1639954130000|2021-12-19 22:48:50|207956.2|207659.2|208041|207744|208041|207744|207956.2|207659.2|3
1639954140000|2021-12-19 22:49:00|208033.5|207736.5|208054|207757|208054|207757|208033.5|207736.5|5
1639954150000|2021-12-19 22:49:10|208047.7|207750.7|208053.3|207756.3|208054.9|207757.9|208047.7|207750.7|6
1639954160000|2021-12-19 22:49:20|207992.2|207695.2|208007.8|207710.8|208007.8|207710.8|207992.2|207695.2|2
1639954170000|2021-12-19 22:49:30|208015.1|207718.1|208000.6|207703.6|208015.1|207718.1|207993.2|207696.2|3
1639954180000|2021-12-19 22:49:40|207974.7|207677.7|208051|207754|208051|207754|207974.7|207677.7|5
1639954190000|2021-12-19 22:49:50|208042.6|207745.6|208049.4|207752.4|208050.2|207753.2|208042|207745|5
1639954200000|2021-12-19 22:50:00|208043.3|207746.3|208009.7|207712.7|208046.9|207749.9|207966.5|207669.5|6
1639954220000|2021-12-19 22:50:20|207983.8|207686.8|208004|207707|208009.7|207712.7|207983.8|207686.8|4
1639954230000|2021-12-19 22:50:30|208010.1|207713.1|208037|207740|208037|207740|208010.1|207713.1|4
1639954240000|2021-12-19 22:50:40|207981.5|207684.5|207992.1|207695.1|207992.1|207695.1|207970.6|207673.6|3
1639954250000|2021-12-19 22:50:50|207999.3|207702.3|208037.6|207740.6|208037.6|207740.6|207992.2|207695.2|5
1639954260000|2021-12-19 22:51:00|208008.4|207711.4|208010.3|207713.3|208021|207724|208008.4|207711.4|4
1639954270000|2021-12-19 22:51:10|207987.6|207690.6|208032.5|207735.5|208032.5|207735.5|207987.6|207690.6|3
1639954280000|2021-12-19 22:51:20|208052.4|207755.4|208053.5|207756.5|208053.5|207756.5|207999.9|207702.9|9
1639954290000|2021-12-19 22:51:30|208046.8|207749.8|208051|207754|208053.5|207756.5|208046.8|207749.8|4
1639954300000|2021-12-19 22:51:40|208046.8|207749.8|208052.6|207755.6|208052.6|207755.6|208046.1|207749.1|3
1639954310000|2021-12-19 22:51:50|208047.9|207750.9|208017.3|207720.3|208047.9|207750.9|207976.2|207679.2|5
1639954320000|2021-12-19 22:52:00|208028.6|207731.6|208020.8|207723.8|208030.3|207733.3|208020.5|207723.5|4
1639954330000|2021-12-19 22:52:10|208030.3|207733.3|208045.3|207748.3|208045.3|207748.3|208030.3|207733.3|2
1639954340000|2021-12-19 22:52:20|208043.1|207746.1|208004.2|207707.2|208043.1|207746.1|207990.9|207693.9|3
1639954350000|2021-12-19 22:52:30|208003.4|207706.4|208025.4|207728.4|208031.4|207734.4|208003.4|207706.4|3
1639954360000|2021-12-19 22:52:40|208067|207770|208055.6|207758.6|208067|207770|208051.5|207754.5|4
1639954370000|2021-12-19 22:52:50|208052.7|207755.7|208011.7|207714.7|208052.7|207755.7|208002|207705|3
1639954380000|2021-12-19 22:53:00|208019.7|207722.7|208041|207744|208043.5|207746.5|208019.7|207722.7|4
1639954390000|2021-12-19 22:53:10|208051.5|207754.5|208046.4|207749.4|208051.5|207754.5|208045.5|207748.5|3
1639954400000|2021-12-19 22:53:20|208041.1|207744.1|207994.8|207697.8|208041.1|207744.1|207975.5|207678.5|3
1639954410000|2021-12-19 22:53:30|208002.6|207705.6|208041|207744|208053.5|207756.5|207994.9|207697.9|5
1639954420000|2021-12-19 22:53:40|207971.7|207674.7|208040.4|207743.4|208061.1|207764.1|207971.7|207674.7|6
1639954430000|2021-12-19 22:53:50|208067.1|207770.1|208055.5|207758.5|208067.1|207770.1|208053.8|207756.8|14
1639954440000|2021-12-19 22:54:00|208057.5|207760.5|208042.4|207745.4|208057.5|207760.5|208022.4|207725.4|15
1639954450000|2021-12-19 22:54:10|208044.7|207747.7|208039|207742|208044.7|207747.7|208036.4|207739.4|9
1639954460000|2021-12-19 22:54:20|208002.2|207705.2|208036.6|207739.6|208042.1|207745.1|208002.2|207705.2|11
1639954470000|2021-12-19 22:54:30|208032.9|207735.9|208058.4|207761.4|208058.6|207761.6|208032.9|207735.9|10
1639954480000|2021-12-19 22:54:40|208056.5|207759.5|208057.4|207760.4|208058.2|207761.2|208056.5|207759.5|6
1639954490000|2021-12-19 22:54:50|208058.1|207761.1|208038.5|207741.5|208058.1|207761.1|208005.3|207708.3|9
1639954500000|2021-12-19 22:55:00|208034.3|207737.3|208041.5|207744.5|208043.7|207746.7|208034.3|207737.3|6
1639954510000|2021-12-19 22:55:10|208052.1|207755.1|208055.8|207758.8|208057.4|207760.4|208052.1|207755.1|5
1639954520000|2021-12-19 22:55:20|208053.4|207756.4|208015.7|207718.7|208055.4|207758.4|208002.2|207705.2|6
1639954530000|2021-12-19 22:55:30|208016|207719|208056.5|207759.5|208059.4|207762.4|208016|207719|7
1639954540000|2021-12-19 22:55:40|208053.9|207756.9|208036.5|207739.5|208055.9|207758.9|208014.2|207717.2|7
1639954550000|2021-12-19 22:55:50|208035|207738|208032.8|207735.8|208037.7|207740.7|208028.2|207731.2|5
1639954560000|2021-12-19 22:56:00|208031.9|207734.9|208024.4|207727.4|208031.9|207734.9|208002.2|207705.2|5
1639954570000|2021-12-19 22:56:10|208013.6|207716.6|208019.8|207722.8|208019.8|207722.8|208013.6|207716.6|2
1639954580000|2021-12-19 22:56:20|208020.2|207723.2|208057.7|207760.7|208057.7|207760.7|208010.7|207713.7|7
1639954590000|2021-12-19 22:56:30|208051.3|207754.3|208059.7|207762.7|208066.6|207769.6|208051.3|207754.3|6
1639954600000|2021-12-19 22:56:40|208058.4|207761.4|208058.7|207761.7|208059.3|207762.3|208057.7|207760.7|8
1639954610000|2021-12-19 22:56:50|208057.6|207760.6|208033.8|207736.8|208058.7|207761.7|208018.8|207721.8|7
1639954620000|2021-12-19 22:57:00|208029.9|207732.9|208056.5|207759.5|208056.5|207759.5|208029.8|207732.8|5
1639954630000|2021-12-19 22:57:10|208052.9|207755.9|208056.7|207759.7|208056.7|207759.7|208052.9|207755.9|4
1639954640000|2021-12-19 22:57:20|208055|207758|208057.1|207760.1|208057.1|207760.1|207992.1|207695.1|8
1639954650000|2021-12-19 22:57:30|208053.7|207756.7|208057.8|207760.8|208059.4|207762.4|208053.2|207756.2|9
1639954660000|2021-12-19 22:57:40|208001.2|207704.2|208031.3|207734.3|208031.3|207734.3|208001.2|207704.2|6
1639954670000|2021-12-19 22:57:50|208032.6|207735.6|208030.5|207733.5|208038.4|207741.4|208030.5|207733.5|5
1639954680000|2021-12-19 22:58:00|208026.8|207729.8|208056.2|207759.2|208057.7|207760.7|208026.8|207729.8|6
1639954690000|2021-12-19 22:58:10|207986|207689|208059.1|207762.1|208059.1|207762.1|207986|207689|6
1639954700000|2021-12-19 22:58:20|208052.7|207755.7|208056.9|207759.9|208058.7|207761.7|208052.7|207755.7|3
1639954710000|2021-12-19 22:58:30|207986.2|207689.2|208029.1|207732.1|208029.1|207732.1|207986.2|207689.2|5
1639954720000|2021-12-19 22:58:40|208028.5|207731.5|208036.8|207739.8|208036.8|207739.8|208016.7|207719.7|5
1639954730000|2021-12-19 22:58:50|208057.4|207760.4|208031.7|207734.7|208059|207762|207995.7|207698.7|7
1639954740000|2021-12-19 22:59:00|208030.4|207733.4|208060|207763|208061.7|207764.7|208030.4|207733.4|7
1639954750000|2021-12-19 22:59:10|207986.6|207689.6|208032.3|207735.3|208032.3|207735.3|207986.6|207689.6|6
1639954760000|2021-12-19 22:59:20|208027.9|207730.9|208058.5|207761.5|208060.7|207763.7|208027.9|207730.9|5
1639954770000|2021-12-19 22:59:30|208057.3|207760.3|208058|207761|208059|207762|208056.9|207759.9|5
1639954780000|2021-12-19 22:59:40|208007.2|207710.2|208014.2|207717.2|208014.2|207717.2|208007.2|207710.2|3
1639954790000|2021-12-19 22:59:50|208025.1|207728.1|208056.6|207759.6|208056.6|207759.6|208018.7|207721.7|4
1639954800000|2021-12-19 23:00:00|208057.3|207760.3|208046.5|207749.5|208057.3|207760.3|208000.1|207703.1|26
1639954810000|2021-12-19 23:00:10|208036.3|207739.3|208029.4|207732.4|208073.8|207776.8|208014.9|207717.9|30
1639954820000|2021-12-19 23:00:20|208032.4|207735.4|208023.7|207726.7|208040|207743|208015.1|207718.1|22
1639954830000|2021-12-19 23:00:30|208027.2|207730.2|207999.5|207702.5|208054.2|207757.2|207992.6|207695.6|26
1639954840000|2021-12-19 23:00:40|208003.7|207706.7|208025.3|207728.3|208043.9|207746.9|207993.7|207696.7|31
1639954850000|2021-12-19 23:00:50|208019.3|207722.3|208010.9|207713.9|208039.8|207742.8|208006.6|207709.6|27
1639954860000|2021-12-19 23:01:00|208063.5|207766.5|208071.5|207774.5|208122.3|207825.3|208049.4|207752.4|39
1639954870000|2021-12-19 23:01:10|208082.6|207785.6|207961.6|207664.6|208100.6|207803.6|207961.6|207664.6|37
1639954880000|2021-12-19 23:01:20|207964.5|207667.5|207956.9|207659.9|207966.9|207669.9|207943.7|207646.7|20
1639954890000|2021-12-19 23:01:30|207955|207658|208063.9|207766.9|208111.2|207814.2|207951.9|207654.9|34
1639954900000|2021-12-19 23:01:40|208113.3|207816.3|208109.7|207812.7|208140.6|207843.6|208084.6|207787.6|32
1639954910000|2021-12-19 23:01:50|208101.4|207804.4|208082|207785|208119.1|207822.1|208037.1|207740.1|23
1639954920000|2021-12-19 23:02:00|208059.6|207762.6|208061.7|207764.7|208087.4|207790.4|207976.9|207679.9|33
1639954930000|2021-12-19 23:02:10|208051.8|207754.8|208037.2|207740.2|208088.7|207791.7|208037.2|207740.2|24
1639954940000|2021-12-19 23:02:20|208057.7|207760.7|208075.5|207778.5|208083.4|207786.4|208054.3|207757.3|26
1639954950000|2021-12-19 23:02:30|208066.7|207769.7|208193.8|207896.8|208235.4|207938.4|208066.7|207769.7|29
1639954960000|2021-12-19 23:02:40|208184.5|207887.5|208195.4|207898.4|208215.8|207918.8|208169.9|207872.9|27
1639954970000|2021-12-19 23:02:50|208217.5|207920.5|208196.3|207899.3|208255.9|207958.9|208062.5|207765.5|29
1639954980000|2021-12-19 23:03:00|208190.3|207893.3|208188.9|207891.9|208203.5|207906.5|208141.9|207844.9|31
1639954990000|2021-12-19 23:03:10|208182.3|207885.3|208199.4|207902.4|208233.8|207936.8|208182.3|207885.3|31
1639955000000|2021-12-19 23:03:20|208179.7|207882.7|208147|207850|208193.5|207896.5|208137.8|207840.8|28
1639955010000|2021-12-19 23:03:30|208170.4|207873.4|208228.3|207931.3|208231.5|207934.5|208141.8|207844.8|28
1639955020000|2021-12-19 23:03:40|208228|207931|208223.1|207926.1|208239.6|207942.6|208213.2|207916.2|25
1639955030000|2021-12-19 23:03:50|208227.2|207930.2|208234.6|207937.6|208236.4|207940.5|208219.3|207922.3|27
1639955040000|2021-12-19 23:04:00|208233.3|207936.3|208334.5|208037.5|208334.5|208037.5|208215.2|207918.2|26
1639955050000|2021-12-19 23:04:10|208300.4|208019.3|208273.2|207976.2|208300.4|208019.3|208245.4|207948.4|29
1639955060000|2021-12-19 23:04:20|208270.4|207997.7|208315.1|208018.1|208327.4|208030.4|208270.4|207974.8|22
1639955070000|2021-12-19 23:04:30|208318.4|208021.4|208325.2|208028.2|208327.6|208030.6|208291.9|207994.9|18
1639955080000|2021-12-19 23:04:40|208325.5|208028.5|208322.4|208025.4|208327.3|208030.3|208310.1|208013.1|16
1639955090000|2021-12-19 23:04:50|208320.9|208023.9|208310.6|208013.6|208328.7|208031.7|208310.6|208013.6|18
1639955100000|2021-12-19 23:05:00|208315.1|208018.1|208309.9|208012.9|208315.1|208018.1|208303.6|208006.6|17
1639955110000|2021-12-19 23:05:10|208307.7|208010.7|208274.5|207977.5|208309.8|208012.8|208274.1|207977.1|24
1639955120000|2021-12-19 23:05:20|208274.4|207977.4|208288.9|207991.9|208288.9|207991.9|208269.6|207972.6|21
1639955130000|2021-12-19 23:05:30|208293.2|207996.2|208272.5|207975.5|208302.7|208005.7|208234.2|207937.2|16
1639955140000|2021-12-19 23:05:40|208273.7|207976.7|208323.4|208026.4|208325.9|208028.9|208255.9|207958.9|18
1639955150000|2021-12-19 23:05:50|208317|208020|208322.2|208025.2|208331.6|208034.6|208316|208019|17
1639955160000|2021-12-19 23:06:00|208327.2|208030.2|208325.3|208028.3|208333.6|208036.6|208313.3|208016.3|16
1639955170000|2021-12-19 23:06:10|208317.1|208020.1|208334.7|208037.7|208338.1|208041.1|208311|208014|12
1639955180000|2021-12-19 23:06:20|208332.2|208035.2|208321.1|208024.1|208342.8|208045.8|208319.3|208022.3|19
1639955190000|2021-12-19 23:06:30|208323.5|208026.5|208308.3|208011.3|208323.5|208026.5|208284.1|207987.1|23
1639955200000|2021-12-19 23:06:40|208309.7|208012.7|208353.5|208056.5|208356.1|208059.1|208286.9|207989.9|25
1639955210000|2021-12-19 23:06:50|208353.7|208056.7|208350.9|208053.9|208355|208058|208350.9|208053.9|17
1639955220000|2021-12-19 23:07:00|208349.7|208052.7|208353.3|208056.3|208358.6|208067.2|208349.7|208052.7|17
1639955230000|2021-12-19 23:07:10|208354.2|208057.2|208372.1|208092.7|208376.1|208096.8|208353.7|208056.7|10
1639955240000|2021-12-19 23:07:20|208279.5|208129.5|208302.3|208152.3|208373.5|208167|208279.5|208111.2|11
1639955250000|2021-12-19 23:07:30|208302.7|208152.7|208354.2|208057.2|208354.2|208152.7|208288.9|208055.6|15
1639955260000|2021-12-19 23:07:40|208353|208056|208356.9|208059.9|208359.9|208063|208353|208056|15
1639955270000|2021-12-19 23:07:50|208357.7|208060.7|208356|208059|208358.6|208071.2|208347.7|208055.4|17
1639955280000|2021-12-19 23:08:00|208353.4|208056.4|208288.2|208138.2|208358|208140.6|208288.2|208054.4|12
1639955290000|2021-12-19 23:08:10|208288.9|208138.9|208286.4|208136.4|208294|208144|208284.9|208134.9|15
1639955300000|2021-12-19 23:08:20|208286.8|208136.8|208295|208145|208295|208145|208285.5|208135.5|15
1639955310000|2021-12-19 23:08:30|208294.4|208144.4|208290.5|208140.5|208295.6|208145.6|208289.6|208139.6|12
1639955320000|2021-12-19 23:08:40|208291.8|208141.8|208292.2|208142.2|208299.5|208149.5|208286|208136|12
1639955330000|2021-12-19 23:08:50|208294.7|208144.7|208297|208147|208297|208147|208290.2|208140.2|7
1639955340000|2021-12-19 23:09:00|208295.8|208145.8|208395.2|208098.2|208395.2|208185|208290.8|208088|24
1639955350000|2021-12-19 23:09:10|208387.3|208112.9|208332|208182|208400.2|208182|208332|208097.5|20
1639955360000|2021-12-19 23:09:20|208329.4|208179.4|208425.6|208128.6|208428.7|208179.4|208329.4|208093|26
1639955370000|2021-12-19 23:09:30|208426.9|208129.9|208429.1|208132.1|208431.6|208152.5|208419|208129.9|18
1639955380000|2021-12-19 23:09:40|208429.4|208132.4|208450.4|208153.4|208451.1|208231.8|208381.8|208128.7|20
1639955390000|2021-12-19 23:09:50|208452|208155|208386.6|208236.6|208456.7|208240.7|208386.6|208155|24
1639955400000|2021-12-19 23:10:00|208451.3|208158|208437.5|208159.3|208451.3|208169.4|208431.1|208144.1|26
1639955410000|2021-12-19 23:10:10|208434|208168.7|208366.4|208216.4|208447.9|208216.4|208363.8|208158.4|15
1639955420000|2021-12-19 23:10:20|208365.4|208215.4|208364|208214|208375.4|208225.4|208364|208214|23
1639955430000|2021-12-19 23:10:30|208365.2|208215.2|208366.5|208216.5|208373.3|208223.3|208362.2|208212.2|27
1639955440000|2021-12-19 23:10:40|208365.3|208215.3|208440|208143|208440.2|208217.7|208357.7|208143|21
1639955450000|2021-12-19 23:10:50|208438.6|208148|208425.3|208128.3|208440.2|208165.5|208421.5|208125.4|23
1639955460000|2021-12-19 23:11:00|208426.7|208129.7|208411|208118.1|208427.7|208135.1|208406.2|208109.2|22
1639955470000|2021-12-19 23:11:10|208410.9|208113.9|208406.5|208122.2|208413.5|208122.2|208401.6|208110.4|19
1639955480000|2021-12-19 23:11:20|208405.8|208125.9|208386.3|208129.5|208414.3|208186.2|208336.2|208109.8|24
1639955490000|2021-12-19 23:11:30|208413.4|208116.4|208423.9|208128.7|208424.1|208135.2|208399.4|208112.8|20
1639955500000|2021-12-19 23:11:40|208416.1|208135.5|208364.3|208214.3|208418|208220.1|208357.6|208135.5|16
1639955510000|2021-12-19 23:11:50|208361.2|208211.2|208429.1|208161.7|208439.2|208229.9|208361.2|208120.5|18
1639955520000|2021-12-19 23:12:00|208379.5|208229.5|208355.2|208205.2|208381.1|208231.1|208353.1|208203.1|15
1639955530000|2021-12-19 23:12:10|208356.4|208206.4|208375.7|208225.7|208430.4|208226.5|208356.4|208126.4|20
1639955540000|2021-12-19 23:12:20|208376.5|208226.5|208372.9|208222.9|208376.5|208226.5|208365.4|208215.4|15
1639955550000|2021-12-19 23:12:30|208371.3|208221.3|208417|208159.8|208430.4|208222.5|208366.4|208141|18
1639955560000|2021-12-19 23:12:40|208421.3|208154.3|208419.1|208162.8|208431.4|208215.7|208359|208131.5|17
1639955570000|2021-12-19 23:12:50|208419|208218.7|208450.4|208153.4|208470.7|208248.4|208366.7|208145.1|23
1639955580000|2021-12-19 23:13:00|208455.3|208158.3|208462.3|208165.3|208469.5|208194.3|208452.6|208155.6|24
1639955590000|2021-12-19 23:13:10|208460.3|208163.3|208459.4|208169.3|208463.7|208170.1|208453.3|208161.2|19
1639955600000|2021-12-19 23:13:20|208461.9|208164.9|208449.2|208188.8|208462.7|208188.8|208443.1|208162.8|13
1639955610000|2021-12-19 23:13:30|208445.9|208190.5|208390|208240|208457.1|208245.4|208390|208175.6|20
1639955620000|2021-12-19 23:13:40|208393.1|208243.1|208385|208235|208397.5|208247.5|208385|208235|11
1639955630000|2021-12-19 23:13:50|208382.1|208232.1|208386.4|208236.4|208389.2|208239.2|208381.9|208231.9|11
1639955640000|2021-12-19 23:14:00|208386.1|208236.1|208360.7|208210.7|208389.9|208239.9|208360.7|208210.7|15
1639955650000|2021-12-19 23:14:10|208380.5|208230.5|208412.4|208262.4|208418|208268|208358.8|208208.8|18
1639955660000|2021-12-19 23:14:20|208411.1|208261.1|208404.9|208254.9|208416.9|208266.9|208394.1|208244.1|26
1639955670000|2021-12-19 23:14:30|208406.6|208256.6|208406.7|208256.7|208409.3|208259.3|208397.1|208247.1|17
1639955680000|2021-12-19 23:14:40|208410.6|208260.6|208530|208251.9|208530|208320.8|208407.1|208223.3|25
1639955690000|2021-12-19 23:14:50|208525.9|208264.4|208480.9|208330.9|208531.4|208330.9|208457|208255|24
1639955700000|2021-12-19 23:15:00|208525.8|208275.3|208447.1|208297.1|208525.8|208319|208444.9|208271.4|23
1639955710000|2021-12-19 23:15:10|208450.6|208300.6|208450.5|208300.5|208464.9|208314.9|208450.5|208300.5|9
1639955720000|2021-12-19 23:15:20|208448.8|208298.8|208457.5|208307.5|208457.5|208307.5|208448.2|208298.2|16
1639955730000|2021-12-19 23:15:30|208456.7|208306.7|208452.3|208302.3|208460.9|208310.9|208448|208298|10
1639955740000|2021-12-19 23:15:40|208454.8|208304.8|208425.4|208275.4|208506.5|208307.2|208425.4|208222.1|15
1639955750000|2021-12-19 23:15:50|208428.1|208278.1|208437.6|208287.6|208496.5|208292.5|208424.9|208228.2|17
1639955760000|2021-12-19 23:16:00|208437.8|208287.8|208439.7|208289.7|208440.7|208290.7|208434.6|208284.6|10
1639955770000|2021-12-19 23:16:10|208432.7|208282.7|208445.7|208295.7|208447|208297|208432.7|208282.7|18
1639955780000|2021-12-19 23:16:20|208446|208296|208455.5|208305.5|208500.1|208315.2|208446|208232.4|18
1639955790000|2021-12-19 23:16:30|208454.5|208304.5|208456.9|208306.9|208505.9|208311.9|208444.2|208228.9|22
1639955800000|2021-12-19 23:16:40|208455.1|208305.1|208450.4|208300.4|208507.5|208328.1|208448.3|208247.5|29
1639955810000|2021-12-19 23:16:50|208450|208300|208503.2|208243|208506.6|208303.7|208450|208241.7|15
1639955820000|2021-12-19 23:17:00|208501.8|208249.5|208446.8|208296.8|208519.8|208296.8|208443.5|208224.8|17
1639955830000|2021-12-19 23:17:10|208447.6|208297.6|208456.9|208306.9|208506.1|208307.6|208447.6|208241.9|17
1639955840000|2021-12-19 23:17:20|208455|208305|208453.8|208303.8|208468.3|208318.3|208453.8|208303.8|8
1639955850000|2021-12-19 23:17:30|208454.9|208304.9|208458|208308|208520.7|208318.1|208454.9|208228.7|22
1639955860000|2021-12-19 23:17:40|208456.9|208306.9|208457|208307|208515.2|208312.6|208444.9|208244.3|20
1639955870000|2021-12-19 23:17:50|208457.3|208307.3|208459.8|208309.8|208460.1|208310.1|208452.2|208302.2|14
1639955880000|2021-12-19 23:18:00|208459.9|208309.9|208455.2|208305.2|208520.1|208315|208452.7|208223.5|22
1639955890000|2021-12-19 23:18:10|208516.5|208247.6|208462.6|208312.6|208522|208312.6|208455.1|208246.1|19
1639955900000|2021-12-19 23:18:20|208459.6|208309.6|208461|208311|208462.6|208312.6|208450.1|208300.1|16
1639955910000|2021-12-19 23:18:30|208461.7|208311.7|208457|208307|208464.1|208314.1|208456.2|208306.2|19
1639955920000|2021-12-19 23:18:40|208455.4|208305.4|208450.8|208300.8|208462.6|208312.6|208450.8|208300.8|11
1639955930000|2021-12-19 23:18:50|208454.1|208304.1|208462.4|208312.4|208463.7|208313.7|208453.5|208303.5|18
1639955940000|2021-12-19 23:19:00|208457.8|208307.8|208459|208309|208463.6|208313.6|208452.8|208302.8|22
1639955950000|2021-12-19 23:19:10|208460|208310|208469.3|208319.3|208471.1|208321.1|208459.8|208309.8|16
1639955960000|2021-12-19 23:19:20|208469.4|208319.4|208469.8|208319.8|208471.5|208321.5|208469.4|208319.4|17
1639955970000|2021-12-19 23:19:30|208469.7|208319.7|208478|208328|208478|208328|208464.9|208314.9|17
1639955980000|2021-12-19 23:19:40|208477.8|208327.8|208459.7|208309.7|208524.3|208327.8|208451.5|208242.5|21
1639955990000|2021-12-19 23:19:50|208457|208307|208505.3|208237.8|208513.7|208317.4|208450.5|208232.1|23
1639956000000|2021-12-19 23:20:00|208504.7|208239.2|208429|208279|208513.7|208299.1|208426.3|208223.2|28
1639956010000|2021-12-19 23:20:10|208429.3|208279.3|208503|208236.7|208503|208297.9|208429.3|208227.3|27
1639956020000|2021-12-19 23:20:20|208502.4|208236.9|208434.8|208284.8|208502.4|208302.1|208432.7|208226.4|18
1639956030000|2021-12-19 23:20:30|208435.8|208285.8|208508.2|208239.2|208520|208310|208435.8|208211.9|30
1639956040000|2021-12-19 23:20:40|208507|208245.9|208455.4|208305.4|208519.1|208307.8|208451.7|208220.5|20
1639956050000|2021-12-19 23:20:50|208455.5|208305.5|208512.4|208242.6|208515.8|208307.9|208455.4|208236.8|13
1639956060000|2021-12-19 23:21:00|208511.5|208242.5|208450.6|208300.6|208512.3|208305.6|208448.3|208241.6|14
1639956070000|2021-12-19 23:21:10|208500.9|208248.7|208507.4|208232.3|208522.1|208303.7|208445.8|208223.5|19
1639956080000|2021-12-19 23:21:20|208501.8|208249.5|208497.8|208245.7|208501.8|208306|208452.4|208245.7|16
1639956090000|2021-12-19 23:21:30|208499.6|208248.9|208449|208299|208500.7|208317.2|208447.7|208246.7|10
1639956100000|2021-12-19 23:21:40|208451.6|208301.6|208503.9|208251.8|208513|208308.4|208451.3|208236.4|15
1639956110000|2021-12-19 23:21:50|208505.2|208252.5|208459.5|208309.5|208511.8|208310.2|208456.8|208247.9|14
1639956120000|2021-12-19 23:22:00|208459.3|208309.3|208464|208314|208464.1|208314.1|208457.3|208307.3|12
1639956130000|2021-12-19 23:22:10|208463.2|208313.2|208510.5|208213.5|208510.5|208313.8|208455.7|208213.5|13
1639956140000|2021-12-19 23:22:20|208515.7|208218.7|208462.9|208312.9|208520.4|208312.9|208462.9|208205.7|11
1639956150000|2021-12-19 23:22:30|208488.3|208191.3|208459|208309|208517.8|208315.2|208452.4|208191.3|19
1639956160000|2021-12-19 23:22:40|208460|208310|208456|208306|208501.3|208310|208449.6|208247|17
1639956170000|2021-12-19 23:22:50|208455.6|208305.6|208450.2|208300.2|208510.1|208305.6|208449.1|208235.7|14
1639956180000|2021-12-19 23:23:00|208451.9|208301.9|208459.6|208309.6|208460.2|208310.2|208450.8|208300.8|6
1639956190000|2021-12-19 23:23:10|208458.6|208308.6|208464.3|208314.3|208563.4|208334.6|208458.6|208272.8|26
1639956200000|2021-12-19 23:23:20|208464.2|208314.2|208466.9|208316.9|208523.9|208320|208462.1|208239.7|30
1639956210000|2021-12-19 23:23:30|208468.7|208318.7|208475.1|208325.1|208475.1|208325.1|208467.7|208317.7|24
1639956220000|2021-12-19 23:23:40|208475.4|208325.4|208473.5|208323.5|208480.9|208330.9|208472.9|208322.9|32
1639956230000|2021-12-19 23:23:50|208473.7|208323.7|208487.6|208337.6|208488.9|208338.9|208470.6|208320.6|27
1639956240000|2021-12-19 23:24:00|208487.2|208337.2|208488|208338|208499.1|208349.1|208487.2|208337.2|27
1639956250000|2021-12-19 23:24:10|208487.9|208337.9|208494.2|208344.2|208496.9|208346.9|208487.9|208337.9|29
1639956260000|2021-12-19 23:24:20|208495|208345|208496.6|208346.6|208496.6|208346.6|208493.1|208343.1|26
1639956270000|2021-12-19 23:24:30|208494.8|208344.8|208494.2|208344.2|208496.6|208346.6|208489.5|208339.5|19
1639956280000|2021-12-19 23:24:40|208493.9|208343.9|208477.5|208327.5|208520.5|208346.8|208460.6|208223.5|29
1639956290000|2021-12-19 23:24:50|208478|208328|208478.5|208328.5|208479.5|208329.5|208476.1|208326.1|15
1639956300000|2021-12-19 23:25:00|208479.1|208329.1|208470.4|208320.4|208479.1|208329.1|208462.4|208312.4|13
1639956310000|2021-12-19 23:25:10|208470.5|208320.5|208477.4|208327.4|208483.3|208333.3|208446.9|208296.9|26
1639956320000|2021-12-19 23:25:20|208479.4|208329.4|208471.3|208321.3|208479.9|208329.9|208460.6|208310.6|22
1639956330000|2021-12-19 23:25:30|208470.4|208320.4|208472.9|208322.9|208603|208348.2|208466.3|208313.3|19
1639956340000|2021-12-19 23:25:40|208472.8|208322.8|208467.4|208317.4|208487|208337|208466.4|208316.4|24
1639956350000|2021-12-19 23:25:50|208469|208319|208463.1|208313.1|208477.4|208327.4|208456.5|208306.5|22
1639956360000|2021-12-19 23:26:00|208462.2|208312.2|208451.8|208301.8|208513.8|208317.6|208451.8|208216.8|17
1639956370000|2021-12-19 23:26:10|208509.2|208212.2|208445.2|208295.2|208512.1|208309.8|208445.2|208212.2|22
1639956380000|2021-12-19 23:26:20|208447.4|208297.4|208448.3|208298.3|208452.8|208302.8|208443.1|208293.1|24
1639956390000|2021-12-19 23:26:30|208451.7|208301.7|208443.7|208293.7|208451.7|208301.7|208443.2|208293.2|27
1639956400000|2021-12-19 23:26:40|208443.2|208293.2|208421|208271|208443.5|208293.5|208421|208271|20
1639956410000|2021-12-19 23:26:50|208422.4|208272.4|208425.8|208275.8|208426.1|208276.1|208417.1|208267.1|16
1639956420000|2021-12-19 23:27:00|208424.5|208274.5|208425.9|208275.9|208444.9|208294.9|208418.4|208268.4|30
1639956430000|2021-12-19 23:27:10|208425.5|208275.5|208425|208275|208470.2|208275.5|208410.1|208202.6|23
1639956440000|2021-12-19 23:27:20|208425.5|208275.5|208433.3|208283.3|208439.4|208289.4|208423.5|208273.5|24
1639956450000|2021-12-19 23:27:30|208434.3|208284.3|208407.9|208257.9|208434.3|208284.3|208406.8|208256.8|19
1639956460000|2021-12-19 23:27:40|208409|208259|208407.3|208257.3|208413.9|208263.9|208406.4|208256.4|25
1639956470000|2021-12-19 23:27:50|208409.2|208259.2|208411.8|208261.8|208412.4|208262.4|208406.7|208256.7|13
1639956480000|2021-12-19 23:28:00|208408.5|208258.5|208420|208270|208434.6|208284.6|208402.7|208252.7|23
1639956490000|2021-12-19 23:28:10|208421.7|208271.7|208426.3|208276.3|208426.8|208276.8|208418.7|208268.7|24
1639956500000|2021-12-19 23:28:20|208425.9|208275.9|208428.1|208278.1|208477.6|208288.1|208414|208210.3|28
1639956510000|2021-12-19 23:28:30|208431.1|208281.1|208433|208283|208434.3|208284.3|208430.7|208280.7|23
1639956520000|2021-12-19 23:28:40|208432.6|208282.6|208425.8|208275.8|208432.6|208282.6|208420.6|208270.6|11
1639956530000|2021-12-19 23:28:50|208425.4|208275.4|208413.3|208263.3|208427.4|208277.4|208406.7|208256.7|23
1639956540000|2021-12-19 23:29:00|208413.9|208263.9|208416|208266|208416|208266|208412.3|208262.3|20
1639956550000|2021-12-19 23:29:10|208417.4|208267.4|208420.6|208270.6|208421.5|208271.5|208417.4|208267.4|14
1639956560000|2021-12-19 23:29:20|208420.5|208270.5|208424|208274|208425.1|208275.1|208407.8|208257.8|26
1639956570000|2021-12-19 23:29:30|208424.1|208274.1|208423|208273|208424.3|208274.3|208422.5|208272.5|20
1639956580000|2021-12-19 23:29:40|208423.7|208273.7|208411.3|208261.3|208423.8|208273.8|208410.8|208260.8|21
1639956590000|2021-12-19 23:29:50|208412.7|208262.7|208421.2|208271.2|208422.5|208272.5|208412.7|208262.7|16
1639956600000|2021-12-19 23:30:00|208420.6|208270.6|208370.4|208220.4|208467|208271.2|208366.3|208204.9|27
1639956610000|2021-12-19 23:30:10|208371.6|208221.6|208369|208219|208376.4|208226.4|208369|208219|22
1639956620000|2021-12-19 23:30:20|208370|208220|208371.6|208221.6|208373.9|208223.9|208365.7|208215.7|18
1639956630000|2021-12-19 23:30:30|208371.3|208221.3|208373.5|208223.5|208374.8|208224.8|208370.3|208220.3|15
1639956640000|2021-12-19 23:30:40|208375.6|208225.6|208377.3|208227.3|208436.1|208228|208364.5|208133.3|14
1639956650000|2021-12-19 23:30:50|208375|208225|208377.5|208227.5|208379.5|208229.5|208375|208225|8
1639956660000|2021-12-19 23:31:00|208377.2|208227.2|208363.4|208213.4|208377.3|208227.3|208361.8|208211.8|17
1639956670000|2021-12-19 23:31:10|208374.3|208224.3|208382.6|208232.6|208390.8|208240.8|208373.4|208223.4|21
1639956680000|2021-12-19 23:31:20|208383|208233|208387.9|208237.9|208390.7|208240.7|208380|208230|22
1639956690000|2021-12-19 23:31:30|208388|208238|208380.2|208230.2|208388|208238|208377|208227|23
1639956700000|2021-12-19 23:31:40|208380.4|208230.4|208369.6|208219.6|208389.8|208239.8|208366|208216|22
1639956710000|2021-12-19 23:31:50|208370.4|208220.4|208387|208237|208415.9|208240.9|208363.2|208165.5|27
1639956720000|2021-12-19 23:32:00|208372|208222|208383.7|208233.7|208385.8|208235.8|208372|208222|28
1639956730000|2021-12-19 23:32:10|208378|208228|208380.7|208230.7|208382.9|208232.9|208376.5|208226.5|20
1639956740000|2021-12-19 23:32:20|208382.5|208232.5|208389.5|208239.5|208389.8|208239.8|208382.3|208232.3|14
1639956750000|2021-12-19 23:32:30|208389.9|208239.9|208381.2|208231.2|208389.9|208239.9|208380|208230|18
1639956760000|2021-12-19 23:32:40|208377.7|208227.7|208372.3|208222.3|208383.2|208233.2|208372.3|208222.3|13
1639956770000|2021-12-19 23:32:50|208370.6|208220.6|208376.6|208226.6|208388.9|208238.9|208370.6|208220.6|24
1639956780000|2021-12-19 23:33:00|208376.1|208226.1|208385.5|208235.5|208387.2|208237.2|208368|208218|15
1639956790000|2021-12-19 23:33:10|208384.5|208234.5|208383.1|208233.1|208385.7|208235.7|208383.1|208233.1|10
1639956800000|2021-12-19 23:33:20|208384.1|208234.1|208380.7|208230.7|208384.1|208234.1|208372.7|208222.7|18
1639956810000|2021-12-19 23:33:30|208380.8|208230.8|208385.8|208235.8|208386|208236|208380.1|208230.1|14
1639956820000|2021-12-19 23:33:40|208386.9|208236.9|208382.3|208232.3|208386.9|208236.9|208372.1|208222.1|18
1639956830000|2021-12-19 23:33:50|208379.5|208229.5|208450.3|208300.3|208486.1|208317|208379.5|208229.3|26
1639956840000|2021-12-19 23:34:00|208450.9|208300.9|208443|208293|208471.7|208321.7|208437|208287|26
1639956850000|2021-12-19 23:34:10|208442.3|208292.3|208454.9|208304.9|208458.7|208308.7|208435.8|208285.8|20
1639956860000|2021-12-19 23:34:20|208456.1|208306.1|208450.4|208300.4|208465|208315|208437.9|208287.9|22
1639956870000|2021-12-19 23:34:30|208444.9|208294.9|208426.2|208276.2|208461.5|208311.5|208421.6|208271.6|33
1639956880000|2021-12-19 23:34:40|208425.8|208275.8|208426.5|208276.5|208427.6|208277.6|208419.2|208269.2|16
1639956890000|2021-12-19 23:34:50|208427.5|208277.5|208434.6|208284.6|208435.3|208285.3|208427.3|208277.3|18
1639956900000|2021-12-19 23:35:00|208435.2|208285.2|208429.1|208279.1|208435.2|208285.2|208428.6|208278.6|13
1639956910000|2021-12-19 23:35:10|208430.7|208280.7|208429.1|208279.1|208432.6|208282.6|208425.3|208275.3|15
1639956920000|2021-12-19 23:35:20|208429.5|208279.5|208435.6|208285.6|208436.4|208286.4|208426.1|208276.1|10
1639956930000|2021-12-19 23:35:30|208433.5|208283.5|208429.2|208279.2|208434.2|208284.2|208427.8|208277.8|19
1639956940000|2021-12-19 23:35:40|208430.7|208280.7|208427.8|208277.8|208436.6|208286.6|208427.8|208277.8|15
1639956950000|2021-12-19 23:35:50|208426.4|208276.4|208422.1|208272.1|208426.4|208276.4|208418.2|208268.2|17
1639956960000|2021-12-19 23:36:00|208419.6|208269.6|208431.3|208281.3|208435.3|208285.3|208419.6|208269.6|17
1639956970000|2021-12-19 23:36:10|208431.7|208281.7|208431.8|208281.8|208434.9|208284.9|208426.5|208276.5|18
1639956980000|2021-12-19 23:36:20|208427.2|208277.2|208424.2|208274.2|208431.7|208281.7|208408.2|208258.2|23
1639956990000|2021-12-19 23:36:30|208425.2|208275.2|208424.8|208274.8|208425.2|208275.2|208420.7|208270.7|14
1639957000000|2021-12-19 23:36:40|208424.4|208274.4|208419.9|208269.9|208426.7|208276.7|208418.3|208268.3|10
1639957010000|2021-12-19 23:36:50|208422|208272|208437|208287|208442.3|208292.3|208417.6|208267.6|26
1639957020000|2021-12-19 23:37:00|208433.9|208283.9|208428.7|208278.7|208437.9|208287.9|208425.6|208275.6|19
1639957030000|2021-12-19 23:37:10|208428.2|208278.2|208429.4|208279.4|208433.7|208283.7|208425.1|208275.1|13
1639957040000|2021-12-19 23:37:20|208428.7|208278.7|208422.3|208272.3|208431.5|208281.5|208421.1|208271.1|8
1639957050000|2021-12-19 23:37:30|208425.7|208275.7|208429.4|208279.4|208432.2|208282.2|208425.7|208275.7|12
1639957060000|2021-12-19 23:37:40|208427.3|208277.3|208421.4|208271.4|208437.1|208287.1|208416.9|208266.9|10
1639957070000|2021-12-19 23:37:50|208423.4|208273.4|208437|208287|208437|208287|208422|208272|11
1639957080000|2021-12-19 23:38:00|208437.1|208287.1|208421.9|208271.9|208437.1|208287.1|208417.2|208267.2|11
1639957090000|2021-12-19 23:38:10|208424.9|208274.9|208428.4|208278.4|208431.8|208281.8|208422.9|208272.9|15
1639957100000|2021-12-19 23:38:20|208432.3|208282.3|208435.3|208285.3|208438.3|208288.3|208432|208282|16
1639957110000|2021-12-19 23:38:30|208436.4|208286.4|208423.3|208273.3|208438|208288|208414.5|208264.5|15
1639957120000|2021-12-19 23:38:40|208430.8|208280.8|208424.4|208274.4|208430.8|208280.8|208423.9|208273.9|7
1639957130000|2021-12-19 23:38:50|208426.2|208276.2|208429.4|208279.4|208431.7|208281.7|208426.2|208276.2|18
1639957140000|2021-12-19 23:39:00|208428.7|208278.7|208416.3|208266.3|208433.6|208283.6|208411.4|208261.4|15
1639957150000|2021-12-19 23:39:10|208417.8|208267.8|208426.4|208276.4|208426.4|208276.4|208415.9|208265.9|6
1639957160000|2021-12-19 23:39:20|208423.7|208273.7|208420.8|208270.8|208424.7|208274.7|208420.8|208270.8|5
1639957170000|2021-12-19 23:39:30|208432.5|208282.5|208399.4|208249.4|208435.6|208285.6|208386.8|208236.8|18
1639957180000|2021-12-19 23:39:40|208402.8|208252.8|208406.4|208256.4|208406.6|208256.6|208388.6|208238.6|18
1639957190000|2021-12-19 23:39:50|208401.9|208251.9|208401.5|208251.5|208405.7|208255.7|208400.6|208250.6|15
1639957200000|2021-12-19 23:40:00|208401.3|208251.3|208402.1|208252.1|208402.1|208252.1|208394.7|208244.7|13
1639957210000|2021-12-19 23:40:10|208401.3|208251.3|208395.4|208245.4|208404.2|208254.2|208391.6|208241.6|12
1639957220000|2021-12-19 23:40:20|208397.8|208247.8|208401.4|208251.4|208405.2|208255.2|208397.8|208247.8|9
1639957230000|2021-12-19 23:40:30|208401.9|208251.9|208405.6|208255.6|208406.5|208256.5|208392|208242|12
1639957240000|2021-12-19 23:40:40|208399.6|208249.6|208405.6|208255.6|208405.6|208255.6|208399.6|208249.6|7
1639957250000|2021-12-19 23:40:50|208404.3|208254.3|208407.3|208257.3|208408.3|208258.3|208402.5|208252.5|7
1639957260000|2021-12-19 23:41:00|208407.6|208257.6|208399.9|208249.9|208407.8|208257.8|208393.9|208243.9|10
1639957270000|2021-12-19 23:41:10|208398|208248|208398.7|208248.7|208398.7|208248.7|208394.2|208244.2|6
1639957280000|2021-12-19 23:41:20|208399.2|208249.2|208394.8|208244.8|208399.2|208249.2|208388.3|208238.3|4
1639957290000|2021-12-19 23:41:30|208398.1|208248.1|208404.3|208254.3|208404.3|208254.3|208397.6|208247.6|10
1639957300000|2021-12-19 23:41:40|208401.5|208251.5|208401.5|208251.5|208401.8|208251.8|208398.3|208248.3|5
1639957310000|2021-12-19 23:41:50|208394.3|208244.3|208403.1|208253.1|208403.1|208253.1|208394.1|208244.1|6
1639957320000|2021-12-19 23:42:00|208401.4|208251.4|208402.5|208252.5|208404.3|208254.3|208399.9|208249.9|6
1639957330000|2021-12-19 23:42:10|208405.1|208255.1|208396.2|208246.2|208405.1|208255.1|208392.7|208242.7|6
1639957340000|2021-12-19 23:42:20|208398.6|208248.6|208405.7|208255.7|208406|208256|208397.5|208247.5|10
1639957350000|2021-12-19 23:42:30|208401.3|208251.3|208401.4|208251.4|208404.8|208254.8|208401.3|208251.3|9
1639957360000|2021-12-19 23:42:40|208389.6|208239.6|208398.8|208248.8|208398.8|208248.8|208389.6|208239.6|5
1639957370000|2021-12-19 23:42:50|208395.8|208245.8|208394.2|208244.2|208395.8|208245.8|208394.2|208244.2|2
1639957380000|2021-12-19 23:43:00|208391.7|208241.7|208411.1|208261.1|208411.1|208261.1|208387.4|208237.4|13
1639957390000|2021-12-19 23:43:10|208411.5|208261.5|208404.9|208254.9|208411.9|208261.9|208401.8|208251.8|11
1639957400000|2021-12-19 23:43:20|208405.5|208255.5|208387.3|208237.3|208407.2|208257.2|208382.1|208232.1|17
1639957410000|2021-12-19 23:43:30|208387.9|208237.9|208383.6|208233.6|208390.9|208240.9|208374.3|208224.3|13
1639957420000|2021-12-19 23:43:40|208384.1|208234.1|208397|208247|208397|208247|208366.2|208216.2|17
1639957430000|2021-12-19 23:43:50|208397.1|208247.1|208382.4|208232.4|208399|208249|208382.4|208232.4|11
1639957440000|2021-12-19 23:44:00|208385.7|208235.7|208377.7|208227.7|208392.7|208242.7|208377.7|208227.7|13
1639957450000|2021-12-19 23:44:10|208379.4|208229.4|208388.3|208238.3|208389.2|208239.2|208379.4|208229.4|15
1639957460000|2021-12-19 23:44:20|208387.9|208237.9|208383.9|208233.9|208387.9|208237.9|208379.2|208229.2|11
1639957470000|2021-12-19 23:44:30|208386.2|208236.2|208388.1|208238.1|208388.8|208238.8|208371.1|208221.1|9
1639957480000|2021-12-19 23:44:40|208386.2|208236.2|208377|208227|208389.6|208239.6|208374.2|208224.2|14
1639957490000|2021-12-19 23:44:50|208376.2|208226.2|208389.4|208239.4|208389.7|208239.7|208376.2|208226.2|9
1639957500000|2021-12-19 23:45:00|208388.8|208238.8|208390.4|208240.4|208420.6|208242.7|208358.9|208150.9|25
1639957510000|2021-12-19 23:45:10|208392.3|208242.3|208371.3|208221.3|208393.9|208243.9|208371.3|208221.3|14
1639957520000|2021-12-19 23:45:20|208377|208227|208384.4|208234.4|208386.4|208236.4|208377|208227|13
1639957530000|2021-12-19 23:45:30|208382.1|208232.1|208391|208241|208392.1|208242.1|208382.1|208232.1|5
1639957540000|2021-12-19 23:45:40|208395.9|208245.9|208382.6|208232.6|208395.9|208245.9|208378.7|208228.7|13
1639957550000|2021-12-19 23:45:50|208382.7|208232.7|208395.6|208245.6|208402.3|208252.3|208382.7|208232.7|12
1639957560000|2021-12-19 23:46:00|208392.1|208242.1|208393.3|208243.3|208413.4|208263.4|208379.9|208229.9|22
1639957570000|2021-12-19 23:46:10|208397.7|208247.7|208402.3|208252.3|208405.8|208255.8|208397.6|208247.6|14
1639957580000|2021-12-19 23:46:20|208401|208251|208405.3|208255.3|208405.3|208255.3|208396.7|208246.7|9
1639957590000|2021-12-19 23:46:30|208404.3|208254.3|208451.1|208301.1|208451.2|208301.2|208404.2|208254.2|20
1639957600000|2021-12-19 23:46:40|208449.9|208299.9|208444.4|208294.4|208449.9|208299.9|208439.3|208289.3|28
1639957610000|2021-12-19 23:46:50|208444.3|208294.3|208458.7|208308.7|208468|208318|208444.3|208294.3|24
1639957620000|2021-12-19 23:47:00|208458.2|208308.2|208462.7|208312.7|208481|208331|208450.1|208300.1|23
1639957630000|2021-12-19 23:47:10|208464.6|208314.6|208469.4|208319.4|208469.9|208319.9|208454.3|208304.3|11
1639957640000|2021-12-19 23:47:20|208470.5|208320.5|208466.3|208316.3|208471.4|208321.4|208459.4|208309.4|9
1639957650000|2021-12-19 23:47:30|208467.3|208317.3|208469.5|208319.5|208470.2|208320.2|208457.6|208307.6|11
1639957660000|2021-12-19 23:47:40|208468.4|208318.4|208436.4|208286.4|208472.7|208322.7|208428.9|208278.9|20
1639957670000|2021-12-19 23:47:50|208436.6|208286.6|208423.8|208273.8|208438.6|208288.6|208418.7|208268.7|12
1639957680000|2021-12-19 23:48:00|208427.3|208277.3|208427|208277|208432.9|208282.9|208427|208277|12
1639957690000|2021-12-19 23:48:10|208413.3|208263.3|208428.6|208278.6|208428.6|208278.6|208413.3|208263.3|12
1639957700000|2021-12-19 23:48:20|208428.2|208278.2|208413.5|208263.5|208428.2|208278.2|208413.5|208263.5|4
1639957710000|2021-12-19 23:48:30|208396.7|208246.7|208432.2|208282.2|208432.2|208282.2|208396.7|208246.7|13
1639957720000|2021-12-19 23:48:40|208431.4|208281.4|208420.8|208270.8|208431.4|208281.4|208419.1|208269.1|20
1639957730000|2021-12-19 23:48:50|208419.2|208269.2|208423.7|208273.7|208425.8|208275.8|208418.9|208268.9|9
1639957740000|2021-12-19 23:49:00|208429|208279|208397.6|208247.6|208429|208279|208375|208225|26
1639957750000|2021-12-19 23:49:10|208394.5|208244.5|208404.9|208254.9|208405.1|208255.1|208364.7|208214.7|12
1639957760000|2021-12-19 23:49:20|208404.6|208254.6|208407.8|208257.8|208409.5|208259.5|208403.9|208253.9|13
1639957770000|2021-12-19 23:49:30|208409.8|208259.8|208408.7|208258.7|208410|208260|208401.4|208251.4|12
1639957780000|2021-12-19 23:49:40|208403|208253|208418.5|208268.5|208421.5|208271.5|208387.7|208237.7|14
1639957790000|2021-12-19 23:49:50|208417.6|208267.6|208422.8|208272.8|208425|208275|208417.6|208267.6|14
1639957800000|2021-12-19 23:50:00|208423.7|208273.7|208420|208270|208431.5|208281.5|208417.6|208267.6|13
1639957810000|2021-12-19 23:50:10|208418.5|208268.5|208383.5|208233.5|208423.7|208273.7|208370.1|208220.1|13
1639957820000|2021-12-19 23:50:20|208378.5|208228.5|208387.6|208237.6|208394.7|208244.7|208378.5|208228.5|11
1639957830000|2021-12-19 23:50:30|208389.9|208239.9|208381.3|208231.3|208389.9|208239.9|208375.9|208225.9|12
1639957840000|2021-12-19 23:50:40|208382.3|208232.3|208387|208237|208397.4|208247.4|208382.3|208232.3|14
1639957850000|2021-12-19 23:50:50|208385.6|208235.6|208392.9|208242.9|208396.6|208246.6|208376.1|208226.1|13
1639957860000|2021-12-19 23:51:00|208398.3|208248.3|208393.6|208243.6|208401.2|208251.2|208381.9|208231.9|15
1639957870000|2021-12-19 23:51:10|208395.3|208245.3|208393.8|208243.8|208410.9|208260.9|208372.8|208222.8|18
1639957880000|2021-12-19 23:51:20|208395.8|208245.8|208386.6|208236.6|208396.1|208246.1|208385.9|208235.9|10
1639957890000|2021-12-19 23:51:30|208387.2|208237.2|208383.7|208233.7|208391.3|208241.3|208383.1|208233.1|10
1639957900000|2021-12-19 23:51:40|208383.4|208233.4|208389.7|208239.7|208395.6|208245.6|208379.4|208229.4|21
1639957910000|2021-12-19 23:51:50|208390.9|208240.9|208389.2|208239.2|208396.4|208246.4|208375.5|208225.5|18
1639957920000|2021-12-19 23:52:00|208390.8|208240.8|208392.6|208242.6|208397.8|208247.8|208386.8|208236.8|10
1639957930000|2021-12-19 23:52:10|208392.7|208242.7|208379.1|208229.1|208404.4|208254.4|208379.1|208229.1|17
1639957940000|2021-12-19 23:52:20|208380.6|208230.6|208397.2|208247.2|208397.5|208247.5|208378.3|208228.3|13
1639957950000|2021-12-19 23:52:30|208398.7|208248.7|208389.4|208239.4|208400.6|208250.6|208387.2|208237.2|13
1639957960000|2021-12-19 23:52:40|208391|208241|208391.8|208241.8|208421|208271|208383.2|208233.2|14
1639957970000|2021-12-19 23:52:50|208389.6|208239.6|208385.8|208235.8|208392.7|208242.7|208381.5|208231.5|15
1639957980000|2021-12-19 23:53:00|208380.1|208230.1|208379.1|208229.1|208392.7|208242.7|208377.7|208227.7|14
1639957990000|2021-12-19 23:53:10|208396.2|208246.2|208391.7|208241.7|208397.4|208247.4|208382.2|208232.2|14
1639958000000|2021-12-19 23:53:20|208367.8|208217.8|208391|208241|208404.7|208254.7|208367.8|208217.8|10
1639958010000|2021-12-19 23:53:30|208394.7|208244.7|208392.6|208242.6|208396.2|208246.2|208385.7|208235.7|15
1639958020000|2021-12-19 23:53:40|208390.1|208240.1|208418.2|208268.2|208418.2|208268.2|208386.6|208236.6|15
1639958030000|2021-12-19 23:53:50|208418.6|208268.6|208408.3|208258.3|208426.3|208276.3|208404.8|208254.8|8
1639958040000|2021-12-19 23:54:00|208412|208262|208413.1|208263.1|208424.4|208274.4|208408.3|208258.3|13
1639958050000|2021-12-19 23:54:10|208411.7|208261.7|208424.5|208274.5|208424.5|208274.5|208410.7|208260.7|7
1639958060000|2021-12-19 23:54:20|208425|208275|208430.2|208280.2|208430.2|208280.2|208425|208275|14
1639958070000|2021-12-19 23:54:30|208429.3|208279.3|208455.1|208305.1|208480.5|208330.5|208428.5|208278.5|34
1639958080000|2021-12-19 23:54:40|208457.3|208307.3|208457.4|208307.4|208465.2|208315.2|208433.6|208283.6|34
1639958090000|2021-12-19 23:54:50|208461.4|208311.4|208458.2|208308.2|208462.5|208312.5|208433.4|208283.4|30
1639958100000|2021-12-19 23:55:00|208450.2|208300.2|208438.7|208288.7|208459.9|208309.9|208434|208284|32
1639958110000|2021-12-19 23:55:10|208438.4|208288.4|208437.8|208287.8|208439.6|208289.6|208428.1|208278.1|19
1639958120000|2021-12-19 23:55:20|208438.2|208288.2|208511|208222|208511|208288.2|208428.8|208222|22
1639958130000|2021-12-19 23:55:30|208441.4|208291.4|208466.1|208316.1|208466.1|208316.1|208426.2|208276.2|29
1639958140000|2021-12-19 23:55:40|208467|208317|208450.4|208300.4|208467|208317|208432.4|208282.4|34
1639958150000|2021-12-19 23:55:50|208451.1|208301.1|208447|208297|208453.2|208303.2|208440|208290|21
1639958160000|2021-12-19 23:56:00|208449.8|208299.8|208454.3|208304.3|208454.3|208304.3|208438.1|208288.1|19
1639958170000|2021-12-19 23:56:10|208442.2|208292.2|208444.2|208294.2|208452.1|208302.1|208437.4|208287.4|32
1639958180000|2021-12-19 23:56:20|208445|208295|208440.8|208290.8|208450.5|208300.5|208440.8|208290.8|24
1639958190000|2021-12-19 23:56:30|208442.7|208292.7|208441.7|208291.7|208444.9|208294.9|208437|208287|23
1639958200000|2021-12-19 23:56:40|208440.4|208290.4|208444.9|208294.9|208445.8|208295.8|208440.4|208290.4|22
1639958210000|2021-12-19 23:56:50|208446.9|208296.9|208451.8|208301.8|208452.2|208302.2|208438.2|208288.2|26
1639958220000|2021-12-19 23:57:00|208451.9|208301.9|208459|208309|208459.2|208309.2|208447.8|208297.8|26
1639958230000|2021-12-19 23:57:10|208458.8|208308.8|208457.5|208307.5|208462.8|208312.8|208448.3|208298.3|32
1639958240000|2021-12-19 23:57:20|208459.6|208309.6|208454.4|208304.4|208459.6|208309.6|208449.2|208299.2|20
1639958250000|2021-12-19 23:57:30|208456.1|208306.1|208466.9|208316.9|208466.9|208316.9|208456.1|208306.1|21
1639958260000|2021-12-19 23:57:40|208467.3|208317.3|208451.4|208301.4|208467.3|208317.3|208441.1|208291.1|17
1639958270000|2021-12-19 23:57:50|208451.9|208301.9|208455.7|208305.7|208465.8|208315.8|208451.9|208301.9|24
1639958280000|2021-12-19 23:58:00|208455.4|208305.4|208448.1|208298.1|208464|208314|208434|208284|22
1639958290000|2021-12-19 23:58:10|208445.3|208295.3|208443.4|208293.4|208509.7|208309.4|208433.9|208253|27
1639958300000|2021-12-19 23:58:20|208442.8|208292.8|208443.8|208293.8|208443.8|208293.8|208437.9|208287.9|25
1639958310000|2021-12-19 23:58:30|208442.2|208292.2|208440.8|208290.8|208444.1|208294.1|208438.3|208288.3|10
1639958320000|2021-12-19 23:58:40|208439.7|208289.7|208450.4|208300.4|208453.4|208303.4|208438.6|208288.6|20
1639958330000|2021-12-19 23:58:50|208451.1|208301.1|208445.7|208295.7|208511.7|208305.9|208440.1|208251.8|25
1639958340000|2021-12-19 23:59:00|208445.9|208295.9|208452.6|208302.6|208458.7|208308.7|208444.7|208294.7|28
1639958350000|2021-12-19 23:59:10|208452.3|208302.3|208447.7|208297.7|208461.2|208311.2|208436|208286|20
1639958360000|2021-12-19 23:59:20|208450.2|208300.2|208452.6|208302.6|208470.2|208320.2|208450.2|208300.2|24
1639958370000|2021-12-19 23:59:30|208452|208302|208459.3|208309.3|208461.2|208311.2|208450.7|208300.7|14
1639958380000|2021-12-19 23:59:40|208457.2|208307.2|208463.7|208313.7|208467|208317|208457.2|208307.2|14
1639958390000|2021-12-19 23:59:50|208460.5|208310.5|208456.5|208306.5|208466.9|208316.9|208448.6|208298.6|30
1639958400000|2021-12-20 00:00:00|208457|208307|208458.3|208308.3|208470.7|208320.7|208453.2|208303.2|28
1639958410000|2021-12-20 00:00:10|208458.5|208308.5|208472.2|208322.2|208475|208325|208453.5|208303.5|33
1639958420000|2021-12-20 00:00:20|208472.3|208322.3|208456.5|208306.5|208474.3|208324.3|208454.1|208304.1|29
1639958430000|2021-12-20 00:00:30|208457.6|208307.6|208463.9|208313.9|208471.2|208321.2|208457.6|208307.6|22
1639958440000|2021-12-20 00:00:40|208465|208315|208443.1|208293.1|208465|208315|208441.1|208291.1|31
1639958450000|2021-12-20 00:00:50|208443.9|208293.9|208453.1|208303.1|208462.5|208312.5|208439.7|208289.7|29
1639958460000|2021-12-20 00:01:00|208450.6|208300.6|208460.4|208310.4|208465.3|208315.3|208450.6|208300.6|31
1639958470000|2021-12-20 00:01:10|208461.9|208311.9|208461.8|208311.8|208465.7|208315.7|208460.7|208310.7|19
1639958480000|2021-12-20 00:01:20|208463.5|208313.5|208485.6|208335.6|208488.3|208338.3|208463.4|208313.4|17
1639958490000|2021-12-20 00:01:30|208485.4|208335.4|208476.2|208326.2|208487.1|208337.1|208471.7|208321.7|24
1639958500000|2021-12-20 00:01:40|208476.8|208326.8|208460.7|208310.7|208481.7|208331.7|208460.7|208310.7|19
1639958510000|2021-12-20 00:01:50|208460.6|208310.6|208444.2|208294.2|208466.6|208316.6|208435.7|208285.7|34
1639958520000|2021-12-20 00:02:00|208444|208294|208450|208300|208454.8|208304.8|208442.3|208292.3|29
1639958530000|2021-12-20 00:02:10|208449.6|208299.6|208457.8|208307.8|208460.4|208310.4|208444.7|208294.7|29
1639958540000|2021-12-20 00:02:20|208461.6|208311.6|208485.9|208335.9|208485.9|208335.9|208452.3|208302.3|35
1639958550000|2021-12-20 00:02:30|208479.1|208329.1|208478.7|208328.7|208483.3|208333.3|208469.4|208319.4|31
1639958560000|2021-12-20 00:02:40|208479.9|208329.9|208472.4|208322.4|208485|208335|208468.3|208318.3|28
1639958570000|2021-12-20 00:02:50|208470.8|208320.8|208478.9|208328.9|208479.9|208329.9|208470.8|208320.8|20
1639958580000|2021-12-20 00:03:00|208478.1|208328.1|208497.7|208347.7|208497.7|208347.7|208468.9|208318.9|24
1639958590000|2021-12-20 00:03:10|208493.4|208343.4|208475.3|208325.3|208495.2|208345.2|208460.7|208310.7|35
1639958600000|2021-12-20 00:03:20|208471.3|208321.3|208471.9|208321.9|208482.4|208332.4|208457.5|208307.5|30
1639958610000|2021-12-20 00:03:30|208488.5|208338.5|208475.9|208325.9|208495.2|208345.2|208469.8|208319.8|37
1639958620000|2021-12-20 00:03:40|208476.4|208326.4|208476.9|208326.9|208485.9|208335.9|208469|208319|25
1639958630000|2021-12-20 00:03:50|208475.6|208325.6|208474.8|208324.8|208489.4|208339.4|208462.3|208312.3|32
1639958640000|2021-12-20 00:04:00|208478.3|208328.3|208450.4|208300.4|208480|208330|208439.1|208289.1|34
1639958650000|2021-12-20 00:04:10|208450.5|208300.5|208449.5|208299.5|208453.2|208303.2|208447.3|208297.3|29
1639958660000|2021-12-20 00:04:20|208448.9|208298.9|208445.7|208295.7|208451.1|208301.1|208436.3|208286.3|23
1639958670000|2021-12-20 00:04:30|208445.8|208295.8|208442.1|208292.1|208445.8|208295.8|208438.1|208288.1|28
1639958680000|2021-12-20 00:04:40|208440.5|208290.5|208443.6|208293.6|208457.9|208307.9|208440.5|208290.5|30
1639958690000|2021-12-20 00:04:50|208439.7|208289.7|208443.8|208293.8|208445.9|208295.9|208439.7|208289.7|27
1639958700000|2021-12-20 00:05:00|208442.8|208292.8|208441.8|208291.8|208442.8|208292.8|208435.3|208285.3|20
1639958710000|2021-12-20 00:05:10|208440.9|208290.9|208447.9|208297.9|208449|208299|208438.2|208288.2|30
1639958720000|2021-12-20 00:05:20|208447.3|208297.3|208439.5|208289.5|208452.1|208302.1|208435.2|208285.2|29
1639958730000|2021-12-20 00:05:30|208440.2|208290.2|208444.3|208294.3|208450.2|208300.2|208439.8|208289.8|27
1639958740000|2021-12-20 00:05:40|208446.1|208296.1|208452.4|208302.4|208454.4|208304.4|208441.8|208291.8|28
1639958750000|2021-12-20 00:05:50|208452.7|208302.7|208449.1|208299.1|208461.8|208311.8|208449|208299|28
1639958760000|2021-12-20 00:06:00|208453|208303|208449.5|208299.5|208458.2|208308.2|208446|208296|30
1639958770000|2021-12-20 00:06:10|208447.7|208297.7|208444.8|208294.8|208460.1|208310.1|208441.7|208291.7|32
1639958780000|2021-12-20 00:06:20|208441.2|208291.2|208438.9|208288.9|208444.8|208294.8|208437.4|208287.4|25
1639958790000|2021-12-20 00:06:30|208438|208288|208442.9|208292.9|208442.9|208292.9|208434.6|208284.6|20
1639958800000|2021-12-20 00:06:40|208443.6|208293.6|208427.2|208277.2|208445.7|208295.7|208424.7|208274.7|23
1639958810000|2021-12-20 00:06:50|208426|208276|208419.5|208269.5|208426|208276|208415.3|208265.3|20
1639958820000|2021-12-20 00:07:00|208418.2|208268.2|208400.1|208250.1|208426.4|208276.4|208393.9|208243.9|22
1639958830000|2021-12-20 00:07:10|208402.5|208252.5|208400.9|208250.9|208408.6|208258.6|208386.5|208236.5|29
1639958840000|2021-12-20 00:07:20|208400.8|208250.8|208410.9|208260.9|208410.9|208260.9|208400.2|208250.2|23
1639958850000|2021-12-20 00:07:30|208411.1|208261.1|208416.8|208266.8|208420.1|208270.1|208407.4|208257.4|32
1639958860000|2021-12-20 00:07:40|208417|208267|208390.4|208240.4|208417|208267|208384.6|208234.6|24
1639958870000|2021-12-20 00:07:50|208390.5|208240.5|208391.3|208241.3|208398|208248|208388.5|208238.5|22
1639958880000|2021-12-20 00:08:00|208393.2|208243.2|208395.2|208245.2|208404.1|208254.1|208391.3|208241.3|19
1639958890000|2021-12-20 00:08:10|208392.7|208242.7|208393.3|208243.3|208403.6|208253.6|208373.4|208223.4|26
1639958900000|2021-12-20 00:08:20|208399.4|208249.4|208392.9|208242.9|208399.4|208249.4|208388.1|208238.1|22
1639958910000|2021-12-20 00:08:30|208393|208243|208410.4|208260.4|208412.8|208262.8|208390.6|208240.6|21
1639958920000|2021-12-20 00:08:40|208413.7|208263.7|208423.3|208273.3|208426.8|208276.8|208412.3|208262.3|24
1639958930000|2021-12-20 00:08:50|208422.5|208272.5|208422.6|208272.6|208423.6|208273.6|208417.3|208267.3|26
1639958940000|2021-12-20 00:09:00|208422.4|208272.4|208425.5|208275.5|208425.5|208275.5|208418.4|208268.4|28
1639958950000|2021-12-20 00:09:10|208421.8|208271.8|208426.5|208276.5|208430.2|208280.2|208417.7|208267.7|32
1639958960000|2021-12-20 00:09:20|208427.6|208277.6|208423.2|208273.2|208427.6|208277.6|208416.4|208266.4|21
1639958970000|2021-12-20 00:09:30|208421.1|208271.1|208424.4|208274.4|208424.4|208274.4|208419.3|208269.3|14
1639958980000|2021-12-20 00:09:40|208424.3|208274.3|208413.5|208263.5|208424.3|208274.3|208412.5|208262.5|16
1639958990000|2021-12-20 00:09:50|208413.7|208263.7|208424.4|208274.4|208428.6|208278.6|208413.1|208263.1|17
1639959000000|2021-12-20 00:10:00|208420.1|208270.1|208429.3|208279.3|208429.6|208279.6|208402.1|208252.1|19
1639959010000|2021-12-20 00:10:10|208428.7|208278.7|208415.1|208265.1|208428.7|208278.7|208415.1|208265.1|16
1639959020000|2021-12-20 00:10:20|208414.8|208264.8|208416.7|208266.7|208420|208270|208414.8|208264.8|25
1639959030000|2021-12-20 00:10:30|208418.3|208268.3|208427.2|208277.2|208428.5|208278.5|208410.1|208260.1|26
1639959040000|2021-12-20 00:10:40|208425.7|208275.7|208419.2|208269.2|208425.7|208275.7|208415.2|208265.2|17
1639959050000|2021-12-20 00:10:50|208419.1|208269.1|208403|208253|208422.9|208272.9|208403|208253|21
1639959060000|2021-12-20 00:11:00|208404|208254|208421.6|208271.6|208423.2|208273.2|208399.8|208249.8|21
1639959070000|2021-12-20 00:11:10|208416.6|208266.6|208415.9|208265.9|208418.5|208268.5|208411.8|208261.8|16
1639959080000|2021-12-20 00:11:20|208415.7|208265.7|208417.7|208267.7|208425.6|208275.6|208414|208264|20
1639959090000|2021-12-20 00:11:30|208417.9|208267.9|208424.2|208274.2|208431|208281|208412.9|208262.9|24
1639959100000|2021-12-20 00:11:40|208426.5|208276.5|208435.2|208285.2|208441.4|208291.4|208421.9|208271.9|21
1639959110000|2021-12-20 00:11:50|208421.8|208271.8|208420.7|208270.7|208423.2|208273.2|208409.9|208259.9|25
1639959120000|2021-12-20 00:12:00|208422.6|208272.6|208419.8|208269.8|208423.7|208273.7|208409.1|208259.1|24
1639959130000|2021-12-20 00:12:10|208417.6|208267.6|208406.8|208256.8|208434.8|208284.8|208405.6|208255.6|15
1639959140000|2021-12-20 00:12:20|208414.4|208264.4|208384.8|208234.8|208420.1|208270.1|208384.8|208234.8|24
1639959150000|2021-12-20 00:12:30|208394.8|208244.8|208405.1|208255.1|208406.3|208256.3|208380.1|208230.1|21
1639959160000|2021-12-20 00:12:40|208400.8|208250.8|208407.5|208257.5|208407.5|208257.5|208379.4|208229.4|17
1639959170000|2021-12-20 00:12:50|208406.7|208256.7|208391.6|208241.6|208410.5|208260.5|208390.6|208240.6|18
1639959180000|2021-12-20 00:13:00|208389.7|208239.7|208409.1|208259.1|208409.9|208259.9|208387.9|208237.9|16
1639959190000|2021-12-20 00:13:10|208409.8|208259.8|208401.4|208251.4|208409.8|208259.8|208398.4|208248.4|13
1639959200000|2021-12-20 00:13:20|208402.8|208252.8|208396.7|208246.7|208410.4|208260.4|208377.4|208227.4|28
1639959210000|2021-12-20 00:13:30|208387.1|208237.1|208386.4|208236.4|208398.7|208248.7|208386.4|208236.4|14
1639959220000|2021-12-20 00:13:40|208388.3|208238.3|208382.8|208232.8|208389.2|208239.2|208381.1|208231.1|14
1639959230000|2021-12-20 00:13:50|208385.5|208235.5|208403|208253|208409.9|208259.9|208383.5|208233.5|22
1639959240000|2021-12-20 00:14:00|208414.8|208264.8|208400.5|208250.5|208414.8|208264.8|208375.4|208225.4|22
1639959250000|2021-12-20 00:14:10|208384.8|208234.8|208364.8|208214.8|208405.5|208255.5|208356.3|208206.3|29
1639959260000|2021-12-20 00:14:20|208371.4|208221.4|208361.3|208211.3|208378.8|208228.8|208359.6|208209.6|14
1639959270000|2021-12-20 00:14:30|208360.4|208210.4|208364.5|208214.5|208365.5|208215.5|208356.9|208206.9|13
1639959280000|2021-12-20 00:14:40|208364.8|208214.8|208361.1|208211.1|208364.8|208214.8|208357|208207|16
1639959290000|2021-12-20 00:14:50|208362.8|208212.8|208365.5|208215.5|208374.9|208224.9|208351|208201|24
1639959300000|2021-12-20 00:15:00|208365.9|208215.9|208368.8|208218.8|208385|208235|208365.9|208215.9|28
1639959310000|2021-12-20 00:15:10|208371.5|208221.5|208366.2|208216.2|208374|208224|208361.3|208211.3|23
1639959320000|2021-12-20 00:15:20|208366.9|208216.9|208367.6|208217.6|208373.1|208223.1|208366.1|208216.1|17
1639959330000|2021-12-20 00:15:30|208368.1|208218.1|208374.9|208224.9|208376.7|208226.7|208368.1|208218.1|17
1639959340000|2021-12-20 00:15:40|208374.4|208224.4|208385|208235|208392.6|208242.6|208364.6|208214.6|27
1639959350000|2021-12-20 00:15:50|208386.2|208236.2|208399.2|208249.2|208411.5|208261.5|208380.6|208230.6|30
1639959360000|2021-12-20 00:16:00|208400.8|208250.8|208413.6|208263.6|208414.5|208264.5|208400.8|208250.8|28
1639959370000|2021-12-20 00:16:10|208411.9|208261.9|208411.3|208261.3|208415|208265|208410.1|208260.1|19
1639959380000|2021-12-20 00:16:20|208412.2|208262.2|208422.6|208272.6|208428.6|208278.6|208409.8|208259.8|15
1639959390000|2021-12-20 00:16:30|208423.9|208273.9|208417.9|208267.9|208429.5|208279.5|208417.9|208267.9|20
1639959400000|2021-12-20 00:16:40|208418|208268|208401.9|208251.9|208421|208271|208396.2|208246.2|22
1639959410000|2021-12-20 00:16:50|208406.2|208256.2|208410.2|208260.2|208412.8|208262.8|208397.5|208247.5|24
1639959420000|2021-12-20 00:17:00|208407.8|208257.8|208371.1|208221.1|208408.7|208258.7|208367.7|208217.7|27
1639959430000|2021-12-20 00:17:10|208372.1|208222.1|208368|208218|208375.3|208225.3|208368|208218|11
1639959440000|2021-12-20 00:17:20|208370|208220|208372.2|208222.2|208374.6|208224.6|208366.7|208216.7|10
1639959450000|2021-12-20 00:17:30|208366.6|208216.6|208366.4|208216.4|208379|208229|208352.3|208202.3|21
1639959460000|2021-12-20 00:17:40|208358|208208|208372.8|208222.8|208375.2|208225.2|208358|208208|23
1639959470000|2021-12-20 00:17:50|208370.3|208220.3|208366.6|208216.6|208374.6|208224.6|208365.5|208215.5|20
1639959480000|2021-12-20 00:18:00|208367.4|208217.4|208417.8|208267.8|208417.8|208267.8|208366.8|208216.8|25
1639959490000|2021-12-20 00:18:10|208418.4|208268.4|208372.3|208222.3|208422.5|208272.5|208367.7|208217.7|25
1639959500000|2021-12-20 00:18:20|208369.7|208219.7|208370.9|208220.9|208376.9|208226.9|208367.2|208217.2|21
1639959510000|2021-12-20 00:18:30|208372.5|208222.5|208381.8|208231.8|208387.1|208237.1|208371.3|208221.3|20
1639959520000|2021-12-20 00:18:40|208381.5|208231.5|208377.5|208227.5|208383.9|208233.9|208374.5|208224.5|27
1639959530000|2021-12-20 00:18:50|208378.6|208228.6|208379.2|208229.2|208384.2|208234.2|208373.7|208223.7|24
1639959540000|2021-12-20 00:19:00|208379.6|208229.6|208373|208223|208380.4|208230.4|208368.6|208218.6|32
1639959550000|2021-12-20 00:19:10|208378.7|208228.7|208380.1|208230.1|208380.4|208230.4|208357.3|208207.3|25
1639959560000|2021-12-20 00:19:20|208375.5|208225.5|208389.7|208239.7|208389.7|208239.7|208360.1|208210.1|26
1639959570000|2021-12-20 00:19:30|208388.6|208238.6|208378.2|208228.2|208394.4|208244.4|208370.4|208220.4|29
1639959580000|2021-12-20 00:19:40|208375.3|208225.3|208374.9|208224.9|208383.7|208233.7|208372.6|208222.6|30
1639959590000|2021-12-20 00:19:50|208376.8|208226.8|208375.3|208225.3|208379.2|208229.2|208374.8|208224.8|16
1639959600000|2021-12-20 00:20:00|208374.8|208224.8|208359|208209|208380.8|208230.8|208359|208209|22
1639959610000|2021-12-20 00:20:10|208371.9|208221.9|208387.4|208237.4|208387.4|208237.4|208371.9|208221.9|30
1639959620000|2021-12-20 00:20:20|208388|208238|208371|208221|208392.5|208242.5|208356.3|208206.3|29
1639959630000|2021-12-20 00:20:30|208371.7|208221.7|208355.4|208205.4|208376|208226|208336.3|208186.3|21
1639959640000|2021-12-20 00:20:40|208353.3|208203.3|208354.7|208204.7|208359.9|208209.9|208341.9|208191.9|14
1639959650000|2021-12-20 00:20:50|208350.1|208200.1|208338.3|208188.3|208350.5|208200.5|208336.6|208186.6|16
1639959660000|2021-12-20 00:21:00|208341.5|208191.5|208348.7|208198.7|208365|208215|208341.5|208191.5|22
1639959670000|2021-12-20 00:21:10|208348.4|208198.4|208342.5|208192.5|208357.3|208207.3|208342.5|208192.5|14
1639959680000|2021-12-20 00:21:20|208345.1|208195.1|208354.9|208204.9|208368.2|208218.2|208323.3|208173.3|24
1639959690000|2021-12-20 00:21:30|208357.9|208207.9|208348|208198|208365.4|208215.4|208340.4|208190.4|19
1639959700000|2021-12-20 00:21:40|208357.2|208207.2|208335.8|208185.8|208357.2|208207.2|208331.6|208181.6|22
1639959710000|2021-12-20 00:21:50|208332.8|208182.8|208338.3|208188.3|208338.3|208188.3|208331.5|208181.5|11
1639959720000|2021-12-20 00:22:00|208336.9|208186.9|208339|208189|208346.5|208196.5|208326.1|208176.1|11
1639959730000|2021-12-20 00:22:10|208345.2|208195.2|208359|208209|208365.1|208215.1|208330.3|208180.3|26
1639959740000|2021-12-20 00:22:20|208332|208182|208346.6|208196.6|208346.6|208196.6|208332|208182|35
1639959750000|2021-12-20 00:22:30|208337.9|208187.9|208338.1|208188.1|208344.5|208194.5|208327.4|208177.4|31
1639959760000|2021-12-20 00:22:40|208337|208187|208338|208188|208341.2|208191.2|208325|208175|26
1639959770000|2021-12-20 00:22:50|208339.9|208189.9|208340.3|208190.3|208344.8|208194.8|208333.3|208183.3|26
1639959780000|2021-12-20 00:23:00|208338.3|208188.3|208335.8|208185.8|208343.1|208193.1|208335.5|208185.5|34
1639959790000|2021-12-20 00:23:10|208335|208185|208340.4|208190.4|208352.4|208202.4|208328.1|208178.1|23
1639959800000|2021-12-20 00:23:20|208340.6|208190.6|208353.3|208203.3|208360.2|208210.2|208338.4|208188.4|25
1639959810000|2021-12-20 00:23:30|208352.7|208202.7|208347.6|208197.6|208355|208205|208326.8|208176.8|30
1639959820000|2021-12-20 00:23:40|208347.5|208197.5|208342.7|208192.7|208358.3|208208.3|208336.9|208186.9|23
1639959830000|2021-12-20 00:23:50|208348.2|208198.2|208347.4|208197.4|208356|208206|208343|208193|30
1639959840000|2021-12-20 00:24:00|208348.6|208198.6|208349.8|208199.8|208352.3|208202.3|208333.9|208183.9|28
1639959850000|2021-12-20 00:24:10|208349.5|208199.5|208360.9|208210.9|208364.8|208214.8|208349.5|208199.5|22
1639959860000|2021-12-20 00:24:20|208359.7|208209.7|208370.9|208220.9|208385.5|208235.5|208359.7|208209.7|30
1639959870000|2021-12-20 00:24:30|208371.8|208221.8|208369.9|208219.9|208385.3|208235.3|208365.3|208215.3|30
1639959880000|2021-12-20 00:24:40|208369.7|208219.7|208350.3|208200.3|208369.7|208219.7|208333.1|208183.1|21
1639959890000|2021-12-20 00:24:50|208345.3|208195.3|208348.6|208198.6|208357.1|208207.1|208344.5|208194.5|27
1639959900000|2021-12-20 00:25:00|208344.7|208194.7|208335.5|208185.5|208347.2|208197.2|208335.5|208185.5|26
1639959910000|2021-12-20 00:25:10|208346.3|208196.3|208340.9|208190.9|208350.4|208200.4|208335.1|208185.1|22
1639959920000|2021-12-20 00:25:20|208345.1|208195.1|208347.5|208197.5|208347.7|208197.7|208345.1|208195.1|6
1639959930000|2021-12-20 00:25:30|208348.4|208198.4|208342.1|208192.1|208362.4|208212.4|208331|208181|22
1639959940000|2021-12-20 00:25:40|208341.1|208191.1|208351.2|208201.2|208353.8|208203.8|208337.6|208187.6|21
1639959950000|2021-12-20 00:25:50|208349.8|208199.8|208338.7|208188.7|208349.8|208199.8|208337.5|208187.5|9
1639959960000|2021-12-20 00:26:00|208336.9|208186.9|208340.6|208190.6|208347|208197|208336.1|208186.1|22
1639959970000|2021-12-20 00:26:10|208341.9|208191.9|208332.6|208182.6|208348|208198|208332.6|208182.6|16
1639959980000|2021-12-20 00:26:20|208333|208183|208353.3|208203.3|208354.3|208204.3|208333|208183|14
1639959990000|2021-12-20 00:26:30|208350.8|208200.8|208340|208190|208351.9|208201.9|208340|208190|11
1639960000000|2021-12-20 00:26:40|208337.5|208187.5|208347.7|208197.7|208352.6|208202.6|208331.8|208181.8|17
1639960010000|2021-12-20 00:26:50|208343.5|208193.5|208349.3|208199.3|208357.7|208207.7|208337.5|208187.5|19
1639960020000|2021-12-20 00:27:00|208347.2|208197.2|208336.3|208186.3|208349.5|208199.5|208336.3|208186.3|22
1639960030000|2021-12-20 00:27:10|208337.9|208187.9|208342.8|208192.8|208343.8|208193.8|208329.8|208179.8|17
1639960040000|2021-12-20 00:27:20|208342.6|208192.6|208347.3|208197.3|208349.6|208199.6|208328.9|208178.9|21
1639960050000|2021-12-20 00:27:30|208349.5|208199.5|208339|208189|208349.5|208199.5|208333.6|208183.6|27
1639960060000|2021-12-20 00:27:40|208344.6|208194.6|208346.3|208196.3|208350.2|208200.2|208333.5|208183.5|24
1639960070000|2021-12-20 00:27:50|208346.5|208196.5|208340.3|208190.3|208348|208198|208334.6|208184.6|18
1639960080000|2021-12-20 00:28:00|208339.2|208189.2|208346|208196|208347.8|208197.8|208329.2|208179.2|24
1639960090000|2021-12-20 00:28:10|208348.6|208198.6|208350.4|208200.4|208350.4|208200.4|208341.5|208191.5|18
1639960100000|2021-12-20 00:28:20|208349.3|208199.3|208345|208195|208350|208200|208335.7|208185.7|15
1639960110000|2021-12-20 00:28:30|208345.2|208195.2|208340.8|208190.8|208347.7|208197.7|208333.9|208183.9|19
1639960120000|2021-12-20 00:28:40|208347.3|208197.3|208294.4|208144.4|208347.3|208197.3|208293.9|208143.9|25
1639960130000|2021-12-20 00:28:50|208294.9|208144.9|208268|208118|208309.7|208159.7|208256.8|208106.8|21
1639960140000|2021-12-20 00:29:00|208256.1|208106.1|208253.4|208103.4|208262.4|208112.4|208250.2|208100.2|19
1639960150000|2021-12-20 00:29:10|208248.7|208098.7|208249.8|208099.8|208271.3|208121.3|208248.7|208098.7|29
1639960160000|2021-12-20 00:29:20|208250.7|208100.7|208262.9|208112.9|208267.9|208117.9|208250.7|208100.7|15
1639960170000|2021-12-20 00:29:30|208245.2|208095.2|208215.2|208065.2|208262.2|208112.2|208208.2|208058.2|29
1639960180000|2021-12-20 00:29:40|208217.4|208067.4|208195.1|208045.1|208222.7|208072.7|208175.4|208025.4|29
1639960190000|2021-12-20 00:29:50|208194.9|208044.9|208131.4|207981.4|208201.9|208051.9|208130.4|207980.4|35
1639960200000|2021-12-20 00:30:00|208167.6|208017.6|208147.4|207997.4|208167.6|208017.6|208119.4|207969.4|35
1639960210000|2021-12-20 00:30:10|208144.1|207994.1|208145.1|207995.1|208147.4|207997.4|208139.8|207989.8|26
1639960220000|2021-12-20 00:30:20|208147.2|207997.2|208148|207998|208148|207998|208133.5|207983.5|22
1639960230000|2021-12-20 00:30:30|208147.7|207997.7|208152.3|208002.3|208152.9|208002.9|208136.5|207986.5|29
1639960240000|2021-12-20 00:30:40|208147.5|207997.5|208144.1|207994.1|208155.1|208005.1|208133.1|207983.1|36
1639960250000|2021-12-20 00:30:50|208142|207992|208132.1|207982.1|208146.4|207996.4|208105.2|207955.2|37
1639960260000|2021-12-20 00:31:00|208131.1|207981.1|208131.9|207981.9|208146|207996|208117.6|207967.6|36
1639960270000|2021-12-20 00:31:10|208136.2|207986.2|208157.3|208007.3|208166.2|208016.2|208136.2|207986.2|39
1639960280000|2021-12-20 00:31:20|208157.7|208007.7|208139.8|207989.8|208163.8|208013.8|208139.8|207989.8|28
1639960290000|2021-12-20 00:31:30|208114.6|207964.6|208131.3|207981.3|208136.5|207986.5|208114.6|207964.6|32
1639960300000|2021-12-20 00:31:40|208129.2|207979.2|208135.3|207985.3|208135.3|207985.3|208125|207975|29
1639960310000|2021-12-20 00:31:50|208135.2|207985.2|208134.9|207984.9|208135.2|207985.2|208125.6|207975.6|34
1639960320000|2021-12-20 00:32:00|208133.5|207983.5|208133.4|207983.4|208136.5|207986.5|208131.7|207981.7|30
1639960330000|2021-12-20 00:32:10|208132.6|207982.6|208131.5|207981.5|208134|207984|208131.5|207981.5|24
1639960340000|2021-12-20 00:32:20|208132.2|207982.2|208132.7|207982.7|208133.2|207983.2|208130.5|207980.5|30
1639960350000|2021-12-20 00:32:30|208131.5|207981.5|208129.1|207979.1|208134.8|207984.8|208119.5|207969.5|30
1639960360000|2021-12-20 00:32:40|208133.1|207983.1|208131.6|207981.6|208133.1|207983.1|208129.2|207979.2|26
1639960370000|2021-12-20 00:32:50|208130.9|207980.9|208161.1|208011.1|208161.8|208011.8|208130|207980|28
1639960380000|2021-12-20 00:33:00|208160.2|208010.2|208140.3|207990.3|208160.2|208010.2|208133.9|207983.9|36
1639960390000|2021-12-20 00:33:10|208138.9|207988.9|208156.5|208006.5|208156.5|208006.5|208138.9|207988.9|26
1639960400000|2021-12-20 00:33:20|208160|208010|208151.8|208001.8|208162.4|208012.4|208149.4|207999.4|31
1639960410000|2021-12-20 00:33:30|208154.6|208004.6|208155.4|208005.4|208167.4|208017.4|208150|208000|31
1639960420000|2021-12-20 00:33:40|208157.3|208007.3|208160.3|208010.3|208167|208017|208157.3|208007.3|23
1639960430000|2021-12-20 00:33:50|208161.5|208011.5|208163.4|208013.4|208182.5|208032.5|208160.1|208010.1|30
1639960440000|2021-12-20 00:34:00|208165.3|208015.3|208166|208016|208166|208016|208157.4|208007.4|27
1639960450000|2021-12-20 00:34:10|208166.4|208016.4|208204.3|208054.3|208207.9|208057.9|208159.8|208009.8|29
1639960460000|2021-12-20 00:34:20|208206.8|208056.8|208204|208054|208206.8|208056.8|208197.2|208047.2|25
1639960470000|2021-12-20 00:34:30|208204.2|208054.2|208199.1|208049.1|208204.5|208054.5|208197.6|208047.6|27
1639960480000|2021-12-20 00:34:40|208198.3|208048.3|208199.1|208049.1|208204.8|208054.8|208188.8|208038.8|23
1639960490000|2021-12-20 00:34:50|208199.4|208049.4|208213.5|208063.5|208237|208087|208197.3|208047.3|25
1639960500000|2021-12-20 00:35:00|208218|208068|208220.9|208070.9|208224.3|208074.3|208215.5|208065.5|25
1639960510000|2021-12-20 00:35:10|208284.6|208134.6|208289.3|208139.3|208309.7|208159.7|208284.5|208134.5|37
1639960520000|2021-12-20 00:35:20|208287.2|208137.2|208291.1|208141.1|208293.2|208143.2|208287.2|208137.2|27
1639960530000|2021-12-20 00:35:30|208298.9|208148.9|208305.3|208155.3|208306.4|208156.4|208289.4|208139.4|26
1639960540000|2021-12-20 00:35:40|208305.6|208155.6|208284.9|208134.9|208306.9|208156.9|208276|208126|27
1639960550000|2021-12-20 00:35:50|208283.9|208133.9|208282.2|208132.2|208288.8|208138.8|208279.1|208129.1|24
1639960560000|2021-12-20 00:36:00|208282.1|208132.1|208277.2|208127.2|208287.5|208137.5|208277.2|208127.2|19
1639960570000|2021-12-20 00:36:10|208277.7|208127.7|208287|208137|208287|208137|208271.8|208121.8|21
1639960580000|2021-12-20 00:36:20|208284.5|208134.5|208278.1|208128.1|208286.6|208136.6|208274.6|208124.6|24
1639960590000|2021-12-20 00:36:30|208278.2|208128.2|208287.3|208137.3|208287.3|208137.3|208276.1|208126.1|19
1639960600000|2021-12-20 00:36:40|208287.2|208137.2|208293.8|208143.8|208293.8|208143.8|208284.9|208134.9|21
1639960610000|2021-12-20 00:36:50|208288.3|208138.3|208282|208132|208297.4|208147.4|208265.4|208115.4|22
1639960620000|2021-12-20 00:37:00|208281.3|208131.3|208283.8|208133.8|208286.3|208136.3|208272.9|208122.9|19
1639960630000|2021-12-20 00:37:10|208283.3|208133.3|208286.4|208136.4|208286.4|208136.4|208279.5|208129.5|20
1639960640000|2021-12-20 00:37:20|208284.4|208134.4|208287.4|208137.4|208291|208141|208282.3|208132.3|17
1639960650000|2021-12-20 00:37:30|208288|208138|208278|208128|208289.5|208139.5|208273.1|208123.1|17
1639960660000|2021-12-20 00:37:40|208276.9|208126.9|208280.5|208130.5|208295.4|208145.4|208276.9|208126.9|18
1639960670000|2021-12-20 00:37:50|208296.1|208146.1|208282.6|208132.6|208296.1|208146.1|208276.2|208126.2|13
1639960680000|2021-12-20 00:38:00|208283.6|208133.6|208358.1|208208.1|208367.2|208217.2|208279.4|208129.4|34
1639960690000|2021-12-20 00:38:10|208357.9|208207.9|208397.3|208247.3|208401.4|208251.4|208357.6|208207.6|27
1639960700000|2021-12-20 00:38:20|208398.9|208248.9|208390.1|208240.1|208398.9|208248.9|208383.5|208233.5|29
1639960710000|2021-12-20 00:38:30|208389.1|208239.1|208385.8|208235.8|208396.9|208246.9|208385.2|208235.2|18
1639960720000|2021-12-20 00:38:40|208387|208237|208386.9|208236.9|208395.2|208245.2|208385.6|208235.6|25
1639960730000|2021-12-20 00:38:50|208387.2|208237.2|208399.6|208249.6|208399.6|208249.6|208381.6|208231.6|26
1639960740000|2021-12-20 00:39:00|208396.5|208246.5|208390.8|208240.8|208398.9|208248.9|208390.1|208240.1|19
1639960750000|2021-12-20 00:39:10|208391.3|208241.3|208400.3|208250.3|208400.3|208250.3|208389.8|208239.8|14
1639960760000|2021-12-20 00:39:20|208397.8|208247.8|208397.5|208247.5|208398.9|208248.9|208394.8|208244.8|14
1639960770000|2021-12-20 00:39:30|208397|208247|208395.4|208245.4|208398.6|208248.6|208394.4|208244.4|20
1639960780000|2021-12-20 00:39:40|208395.8|208245.8|208399.1|208249.1|208399.1|208249.1|208395|208245|19
1639960790000|2021-12-20 00:39:50|208397.1|208247.1|208395.3|208245.3|208398.4|208248.4|208395.3|208245.3|11
1639960800000|2021-12-20 00:40:00|208395.1|208245.1|208413.3|208263.3|208413.9|208263.9|208393.6|208243.6|23
1639960810000|2021-12-20 00:40:10|208413.5|208263.5|208394.5|208244.5|208415.5|208265.5|208392|208242|28
1639960820000|2021-12-20 00:40:20|208394.3|208244.3|208392.9|208242.9|208397.7|208247.7|208392.6|208242.6|27
1639960830000|2021-12-20 00:40:30|208393.2|208243.2|208388.8|208238.8|208394.6|208244.6|208387.5|208237.5|22
1639960840000|2021-12-20 00:40:40|208388.7|208238.7|208387.5|208237.5|208391.8|208241.8|208386.2|208236.2|28
1639960850000|2021-12-20 00:40:50|208385.2|208235.2|208392.4|208242.4|208394.5|208244.5|208385.2|208235.2|31
1639960860000|2021-12-20 00:41:00|208386.7|208236.7|208390.5|208240.5|208391.7|208241.7|208385.9|208235.9|32
1639960870000|2021-12-20 00:41:10|208391.8|208241.8|208391.5|208241.5|208392.4|208242.4|208389.7|208239.7|24
1639960880000|2021-12-20 00:41:20|208391.6|208241.6|208392.5|208242.5|208393|208243|208388.7|208238.7|24
1639960890000|2021-12-20 00:41:30|208392.8|208242.8|208390.9|208240.9|208395.2|208245.2|208386.7|208236.7|15
1639960900000|2021-12-20 00:41:40|208392|208242|208391.8|208241.8|208399|208249|208391|208241|16
1639960910000|2021-12-20 00:41:50|208392.8|208242.8|208393.7|208243.7|208401|208251|208384.1|208234.1|21
1639960920000|2021-12-20 00:42:00|208386.9|208236.9|208393.7|208243.7|208397.1|208247.1|208384.7|208234.7|23
1639960930000|2021-12-20 00:42:10|208392.6|208242.6|208390.6|208240.6|208394|208244|208383.6|208233.6|22
1639960940000|2021-12-20 00:42:20|208390.8|208240.8|208376.8|208226.8|208390.8|208240.8|208373.7|208223.7|34
1639960950000|2021-12-20 00:42:30|208376.9|208226.9|208351.6|208201.6|208376.9|208226.9|208329.8|208179.8|28
1639960960000|2021-12-20 00:42:40|208347.7|208197.7|208353.1|208203.1|208354.1|208204.1|208346.7|208196.7|26
1639960970000|2021-12-20 00:42:50|208353|208203|208339|208189|208353|208203|208302.7|208152.7|28
1639960980000|2021-12-20 00:43:00|208338|208188|208327.7|208177.7|208338|208188|208327.7|208177.7|29
1639960990000|2021-12-20 00:43:10|208327.8|208177.8|208327.9|208177.9|208330.8|208180.8|208327.5|208177.5|22
1639961000000|2021-12-20 00:43:20|208327.7|208177.7|208326.2|208176.2|208333.2|208183.2|208311.2|208161.2|28
1639961010000|2021-12-20 00:43:30|208324|208174|208319|208169|208327|208177|208312.7|208162.7|32
1639961020000|2021-12-20 00:43:40|208318.9|208168.9|208318|208168|208320.3|208170.3|208317.1|208167.1|28
1639961030000|2021-12-20 00:43:50|208319.7|208169.7|208320.7|208170.7|208320.7|208170.7|208315.7|208165.7|22
1639961040000|2021-12-20 00:44:00|208320.9|208170.9|208324.4|208174.4|208331.4|208181.4|208320.5|208170.5|24
1639961050000|2021-12-20 00:44:10|208324.1|208174.1|208321.5|208171.5|208327.3|208177.3|208310.6|208160.6|19
1639961060000|2021-12-20 00:44:20|208318.8|208168.8|208313.2|208163.2|208319.8|208169.8|208309.5|208159.5|13
1639961070000|2021-12-20 00:44:30|208313.3|208163.3|208314.5|208164.5|208315.4|208165.4|208313|208163|7
1639961080000|2021-12-20 00:44:40|208314|208164|208262.3|208112.3|208315.3|208165.3|208252.5|208102.5|19
1639961090000|2021-12-20 00:44:50|208262|208112|208252.4|208102.4|208262.7|208112.7|208227.5|208077.5|34
1639961100000|2021-12-20 00:45:00|208253.3|208103.3|208250.9|208100.9|208255.7|208105.7|208222.9|208072.9|36
1639961110000|2021-12-20 00:45:10|208252.3|208102.3|208250.8|208100.8|208257.6|208107.6|208246.9|208096.9|30
1639961120000|2021-12-20 00:45:20|208252|208102|208250.8|208100.8|208253.4|208103.4|208250.6|208100.6|22
1639961130000|2021-12-20 00:45:30|208251.1|208101.1|208264.3|208114.3|208268.9|208118.9|208251|208101|29
1639961140000|2021-12-20 00:45:40|208265.1|208115.1|208279.9|208129.9|208282.1|208132.1|208261.4|208111.4|28
1639961150000|2021-12-20 00:45:50|208279.5|208129.5|208272.6|208122.6|208280.7|208130.7|208270.5|208120.5|28
1639961160000|2021-12-20 00:46:00|208272.7|208122.7|208267.4|208117.4|208272.8|208122.8|208266.6|208116.6|20
1639961170000|2021-12-20 00:46:10|208265.4|208115.4|208269.4|208119.4|208270.9|208120.9|208263.9|208113.9|23
1639961180000|2021-12-20 00:46:20|208272.5|208122.5|208264.1|208114.1|208276.9|208126.9|208263.5|208113.5|23
1639961190000|2021-12-20 00:46:30|208264.3|208114.3|208263.5|208113.5|208264.4|208114.4|208254.3|208104.3|22
1639961200000|2021-12-20 00:46:40|208263.4|208113.4|208258.3|208108.3|208265.1|208115.1|208257.4|208107.4|20
1639961210000|2021-12-20 00:46:50|208258.2|208108.2|208256|208106|208259.3|208109.3|208252.6|208102.6|22
1639961220000|2021-12-20 00:47:00|208256.5|208106.5|208245.6|208095.6|208264.7|208114.7|208243.5|208093.5|24
1639961230000|2021-12-20 00:47:10|208245.5|208095.5|208250.8|208100.8|208251.1|208101.1|208245.4|208095.4|25
1639961240000|2021-12-20 00:47:20|208249.4|208099.4|208247.9|208097.9|208254.2|208104.2|208245.4|208095.4|26
1639961250000|2021-12-20 00:47:30|208248|208098|208250|208100|208250.3|208100.3|208247.7|208097.7|21
1639961260000|2021-12-20 00:47:40|208248.3|208098.3|208250.4|208100.4|208254.1|208104.1|208245.8|208095.8|19
1639961270000|2021-12-20 00:47:50|208244.1|208094.1|208245.4|208095.4|208251.4|208101.4|208244.1|208094.1|20
1639961280000|2021-12-20 00:48:00|208245.9|208095.9|208246.1|208096.1|208249.1|208099.1|208244.4|208094.4|18
1639961290000|2021-12-20 00:48:10|208249.8|208099.8|208253.1|208103.1|208258.3|208108.3|208245.1|208095.1|24
1639961300000|2021-12-20 00:48:20|208247.5|208097.5|208247.4|208097.4|208249.4|208099.4|208245.3|208095.3|28
1639961310000|2021-12-20 00:48:30|208247.1|208097.1|208244.6|208094.6|208248.9|208098.9|208244.4|208094.4|20
1639961320000|2021-12-20 00:48:40|208244.8|208094.8|208246|208096|208246|208096|208244.3|208094.3|14
1639961330000|2021-12-20 00:48:50|208247.3|208097.3|208249.5|208099.5|208249.5|208099.5|208247.3|208097.3|11
1639961340000|2021-12-20 00:49:00|208249.4|208099.4|208263.4|208113.4|208267.9|208117.9|208247.7|208097.7|18
1639961350000|2021-12-20 00:49:10|208262.6|208112.6|208271.6|208121.6|208276.4|208126.4|208262.6|208112.6|26
1639961360000|2021-12-20 00:49:20|208272.2|208122.2|208269.7|208119.7|208272.2|208122.2|208263.3|208113.3|21
1639961370000|2021-12-20 00:49:30|208269.8|208119.8|208271.6|208121.6|208272.8|208122.8|208263.7|208113.7|16
1639961380000|2021-12-20 00:49:40|208274.4|208124.4|208270.9|208120.9|208274.7|208124.7|208269.6|208119.6|15
1639961390000|2021-12-20 00:49:50|208271.1|208121.1|208266.7|208116.7|208271.8|208121.8|208266.7|208116.7|13
1639961400000|2021-12-20 00:50:00|208266.4|208116.4|208265.2|208115.2|208267.4|208117.4|208258.4|208108.4|17
1639961410000|2021-12-20 00:50:10|208265.8|208115.8|208253|208103|208270.7|208120.7|208250.8|208100.8|15
1639961420000|2021-12-20 00:50:20|208253.1|208103.1|208246.4|208096.4|208253.1|208103.1|208244.3|208094.3|23
1639961430000|2021-12-20 00:50:30|208247.6|208097.6|208247.1|208097.1|208251.4|208101.4|208247|208097|22
1639961440000|2021-12-20 00:50:40|208247.6|208097.6|208247.6|208097.6|208247.8|208097.8|208247.4|208097.4|13
1639961450000|2021-12-20 00:50:50|208247.5|208097.5|208249.9|208099.9|208260.1|208110.1|208247.5|208097.5|18
1639961460000|2021-12-20 00:51:00|208249.6|208099.6|208246.1|208096.1|208251.1|208101.1|208245.3|208095.3|27
1639961470000|2021-12-20 00:51:10|208248.2|208098.2|208251.5|208101.5|208251.5|208101.5|208245.4|208095.4|23
1639961480000|2021-12-20 00:51:20|208250.9|208100.9|208253.6|208103.6|208253.6|208103.6|208250|208100|21
1639961490000|2021-12-20 00:51:30|208252.9|208102.9|208255.6|208105.6|208259.4|208109.4|208250.4|208100.4|29
1639961500000|2021-12-20 00:51:40|208253.9|208103.9|208248.8|208098.8|208254.6|208104.6|208247.6|208097.6|27
1639961510000|2021-12-20 00:51:50|208248.6|208098.6|208251.3|208101.3|208253.6|208103.6|208248.4|208098.4|23
1639961520000|2021-12-20 00:52:00|208251.5|208101.5|208251.3|208101.3|208253.6|208103.6|208249.7|208099.7|15
1639961530000|2021-12-20 00:52:10|208251.5|208101.5|208258.6|208108.6|208258.6|208108.6|208249.4|208099.4|16
1639961540000|2021-12-20 00:52:20|208258.2|208108.2|208253.6|208103.6|208260.4|208110.4|208253.6|208103.6|22
1639961550000|2021-12-20 00:52:30|208253.7|208103.7|208254.8|208104.8|208255.3|208105.3|208251.7|208101.7|16
1639961560000|2021-12-20 00:52:40|208254.9|208104.9|208252.6|208102.6|208255.4|208105.4|208251.6|208101.6|21
1639961570000|2021-12-20 00:52:50|208242|208092|208248.5|208098.5|208251.5|208101.5|208242|208092|15
1639961580000|2021-12-20 00:53:00|208248.4|208098.4|208260.6|208110.6|208260.6|208110.6|208248.3|208098.3|17
1639961590000|2021-12-20 00:53:10|208259|208109|208255.1|208105.1|208261.7|208111.7|208250.1|208100.1|22
1639961600000|2021-12-20 00:53:20|208254.8|208104.8|208258.6|208108.6|208262.8|208112.8|208254.8|208104.8|15
1639961610000|2021-12-20 00:53:30|208258|208108|208251.5|208101.5|208261.1|208111.1|208251.3|208101.3|22
1639961620000|2021-12-20 00:53:40|208251.6|208101.6|208253.9|208103.9|208253.9|208103.9|208249.4|208099.4|8
1639961630000|2021-12-20 00:53:50|208253.6|208103.6|208251.1|208101.1|208253.6|208103.6|208250.7|208100.7|18
1639961640000|2021-12-20 00:54:00|208250.7|208100.7|208262.4|208112.4|208262.4|208112.4|208250|208100|14
1639961650000|2021-12-20 00:54:10|208263.4|208113.4|208264.4|208114.4|208264.9|208114.9|208258.4|208108.4|18
1639961660000|2021-12-20 00:54:20|208264.1|208114.1|208253.2|208103.2|208264.1|208114.1|208249.7|208099.7|26
1639961670000|2021-12-20 00:54:30|208260.3|208110.3|208254.8|208104.8|208260.5|208110.5|208248.8|208098.8|29
1639961680000|2021-12-20 00:54:40|208254.1|208104.1|208256.5|208106.5|208263.6|208113.6|208254|208104|22
1639961690000|2021-12-20 00:54:50|208256.1|208106.1|208256.2|208106.2|208258.2|208108.2|208254|208104|22
1639961700000|2021-12-20 00:55:00|208256.6|208106.6|208241.4|208091.4|208257.7|208107.7|208239.9|208089.9|24
1639961710000|2021-12-20 00:55:10|208244.4|208094.4|208248|208098|208254.8|208104.8|208240.3|208090.3|28
1639961720000|2021-12-20 00:55:20|208248.9|208098.9|208242.8|208092.8|208249.6|208099.6|208239.7|208089.7|34
1639961730000|2021-12-20 00:55:30|208242.2|208092.2|208233.5|208083.5|208243.9|208093.9|208232.6|208082.6|29
1639961740000|2021-12-20 00:55:40|208233.1|208083.1|208237.7|208087.7|208238.1|208088.1|208233.1|208083.1|25
1639961750000|2021-12-20 00:55:50|208237.8|208087.8|208248.5|208098.5|208248.8|208098.8|208237.8|208087.8|24
1639961760000|2021-12-20 00:56:00|208246.9|208096.9|208245|208095|208248.7|208098.7|208243.7|208093.7|12
1639961770000|2021-12-20 00:56:10|208245.1|208095.1|208248.4|208098.4|208248.5|208098.5|208244.9|208094.9|13
1639961780000|2021-12-20 00:56:20|208248.2|208098.2|208264.2|208114.2|208264.2|208114.2|208242.9|208092.9|31
1639961790000|2021-12-20 00:56:30|208265.4|208115.4|208255.9|208105.9|208265.4|208115.4|208254.2|208104.2|27
1639961800000|2021-12-20 00:56:40|208257.3|208107.3|208267.1|208117.1|208267.1|208117.1|208256.3|208106.3|20
1639961810000|2021-12-20 00:56:50|208267.5|208117.5|208269.6|208119.6|208271.5|208121.5|208259.5|208109.5|18
1639961820000|2021-12-20 00:57:00|208269.1|208119.1|208274.1|208124.1|208278.7|208128.7|208268.6|208118.6|27
1639961830000|2021-12-20 00:57:10|208275.2|208125.2|208305.7|208155.7|208305.7|208155.7|208275.2|208125.2|29
1639961840000|2021-12-20 00:57:20|208305.4|208155.4|208302.1|208152.1|208305.4|208155.4|208292|208142|33
1639961850000|2021-12-20 00:57:30|208301.2|208151.2|208336.4|208186.4|208336.6|208186.6|208301.2|208151.2|29
1639961860000|2021-12-20 00:57:40|208337.6|208187.6|208335.4|208185.4|208337.6|208187.6|208334.9|208184.9|21
1639961870000|2021-12-20 00:57:50|208335.7|208185.7|208350.3|208200.3|208350.9|208200.9|208335.1|208185.1|23
1639961880000|2021-12-20 00:58:00|208349|208199|208347.2|208197.2|208350.5|208200.5|208346|208196|20
1639961890000|2021-12-20 00:58:10|208347.1|208197.1|208355.7|208205.7|208356.9|208206.9|208346.5|208196.5|16
1639961900000|2021-12-20 00:58:20|208355.3|208205.3|208353.1|208203.1|208363.3|208213.3|208352.3|208202.3|27
1639961910000|2021-12-20 00:58:30|208354|208204|208366.3|208216.3|208366.5|208216.5|208353.1|208203.1|25
1639961920000|2021-12-20 00:58:40|208366|208216|208358.6|208208.6|208372.7|208222.7|208351.6|208201.6|29
1639961930000|2021-12-20 00:58:50|208361.4|208211.4|208352.7|208202.7|208364.5|208214.5|208351.9|208201.9|26
1639961940000|2021-12-20 00:59:00|208358.5|208208.5|208355.1|208205.1|208360.6|208210.6|208353.5|208203.5|21
1639961950000|2021-12-20 00:59:10|208354.6|208204.6|208357.1|208207.1|208376.6|208226.6|208349.4|208199.4|16
1639961960000|2021-12-20 00:59:20|208359.4|208209.4|208351.2|208201.2|208359.4|208209.4|208350.3|208200.3|23
1639961970000|2021-12-20 00:59:30|208352.2|208202.2|208351.9|208201.9|208353.1|208203.1|208351.9|208201.9|16
1639961980000|2021-12-20 00:59:40|208352|208202|208350.4|208200.4|208353.8|208203.8|208348.7|208198.7|13
1639961990000|2021-12-20 00:59:50|208349.7|208199.7|208350.8|208200.8|208351.5|208201.5|208349.7|208199.7|14
1639962000000|2021-12-20 01:00:00|208350.4|208200.4|208374.7|208224.7|208374.7|208224.7|208349.4|208199.4|32
1639962010000|2021-12-20 01:00:10|208374.4|208224.4|208366|208216|208375.3|208225.3|208364.1|208214.1|26
1639962020000|2021-12-20 01:00:20|208365.9|208215.9|208386|208236|208391.2|208241.2|208365.9|208215.9|28
1639962030000|2021-12-20 01:00:30|208385.8|208235.8|208383.2|208233.2|208387.1|208237.1|208383.1|208233.1|18
1639962040000|2021-12-20 01:00:40|208384.1|208234.1|208379.8|208229.8|208384.9|208234.9|208378.9|208228.9|16
1639962050000|2021-12-20 01:00:50|208382.5|208232.5|208385.6|208235.6|208389.5|208239.5|208381|208231|23
1639962060000|2021-12-20 01:01:00|208381.8|208231.8|208382.2|208232.2|208384.6|208234.6|208377.4|208227.4|30
1639962070000|2021-12-20 01:01:10|208383|208233|208383.8|208233.8|208384.2|208234.2|208381|208231|16
1639962080000|2021-12-20 01:01:20|208384.3|208234.3|208383.3|208233.3|208384.3|208234.3|208379.8|208229.8|17
1639962090000|2021-12-20 01:01:30|208383.7|208233.7|208384|208234|208384|208234|208380.4|208230.4|17
1639962100000|2021-12-20 01:01:40|208384.1|208234.1|208379.1|208229.1|208384.5|208234.5|208366.6|208216.6|18
1639962110000|2021-12-20 01:01:50|208379|208229|208398.4|208248.4|208400.9|208250.9|208378.5|208228.5|16
1639962120000|2021-12-20 01:02:00|208396.9|208246.9|208403.6|208253.6|208403.6|208253.6|208390|208240|29
1639962130000|2021-12-20 01:02:10|208403.7|208253.7|208394.8|208244.8|208403.8|208253.8|208393.1|208243.1|24
1639962140000|2021-12-20 01:02:20|208394.7|208244.7|208380.9|208230.9|208399.6|208249.6|208373.7|208223.7|27
1639962150000|2021-12-20 01:02:30|208381.1|208231.1|208381.6|208231.6|208382.6|208232.6|208380.6|208230.6|21
1639962160000|2021-12-20 01:02:40|208381.5|208231.5|208385.1|208235.1|208389.5|208239.5|208370.7|208220.7|27
1639962170000|2021-12-20 01:02:50|208385.3|208235.3|208390.8|208240.8|208391.8|208241.8|208384.1|208234.1|24
1639962180000|2021-12-20 01:03:00|208391|208241|208392.2|208242.2|208393.4|208243.4|208387.8|208237.8|22
1639962190000|2021-12-20 01:03:10|208392.8|208242.8|208395.8|208245.8|208395.8|208245.8|208389.9|208239.9|24
1639962200000|2021-12-20 01:03:20|208396|208246|208389.4|208239.4|208413.3|208263.3|208384.6|208234.6|20
1639962210000|2021-12-20 01:03:30|208398|208248|208390.3|208240.3|208401|208251|208388.2|208238.2|23
1639962220000|2021-12-20 01:03:40|208389.4|208239.4|208392.1|208242.1|208395.6|208245.6|208384.1|208234.1|21
1639962230000|2021-12-20 01:03:50|208392.3|208242.3|208392.1|208242.1|208392.3|208242.3|208390.6|208240.6|17
1639962240000|2021-12-20 01:04:00|208391.1|208241.1|208393.3|208243.3|208424.6|208274.6|208384.2|208234.2|23
1639962250000|2021-12-20 01:04:10|208394.6|208244.6|208387.2|208237.2|208395.1|208245.1|208386.6|208236.6|18
1639962260000|2021-12-20 01:04:20|208388.8|208238.8|208384|208234|208389|208239|208383.5|208233.5|15
1639962270000|2021-12-20 01:04:30|208382.6|208232.6|208385.1|208235.1|208386.8|208236.8|208381.1|208231.1|18
1639962280000|2021-12-20 01:04:40|208384.2|208234.2|208382.8|208232.8|208386.2|208236.2|208376.8|208226.8|14
1639962290000|2021-12-20 01:04:50|208397.7|208247.7|208388.2|208238.2|208397.7|208247.7|208388.1|208238.1|27
1639962300000|2021-12-20 01:05:00|208388.5|208238.5|208381.7|208231.7|208390.4|208240.4|208379.6|208229.6|13
1639962310000|2021-12-20 01:05:10|208384.3|208234.3|208387.3|208237.3|208387.3|208237.3|208384.3|208234.3|11
1639962320000|2021-12-20 01:05:20|208387.6|208237.6|208390.2|208240.2|208397.2|208247.2|208386.9|208236.9|14
1639962330000|2021-12-20 01:05:30|208390.3|208240.3|208393.1|208243.1|208393.6|208243.6|208387.6|208237.6|15
1639962340000|2021-12-20 01:05:40|208388.1|208238.1|208393.8|208243.8|208396.8|208246.8|208388.1|208238.1|19
1639962350000|2021-12-20 01:05:50|208394|208244|208396.2|208246.2|208402.3|208252.3|208388.9|208238.9|21
1639962360000|2021-12-20 01:06:00|208389.1|208239.1|208389.6|208239.6|208397.1|208247.1|208389|208239|15
1639962370000|2021-12-20 01:06:10|208389.9|208239.9|208405.2|208255.2|208447.9|208263|208389.9|208197.7|19
1639962380000|2021-12-20 01:06:20|208403.5|208253.5|208428.5|208278.5|208430.5|208280.5|208402.2|208252.2|16
1639962390000|2021-12-20 01:06:30|208426.8|208276.8|208455|208305|208458|208308|208425.1|208275.1|28
1639962400000|2021-12-20 01:06:40|208457.5|208307.5|208428.8|208278.8|208460.6|208310.6|208424.6|208274.6|18
1639962410000|2021-12-20 01:06:50|208432.4|208282.4|208433.8|208283.8|208442.7|208292.7|208430.2|208280.2|23
1639962420000|2021-12-20 01:07:00|208432.6|208282.6|208432.3|208282.3|208434.5|208284.5|208430.3|208280.3|29
1639962430000|2021-12-20 01:07:10|208435.8|208285.8|208439.8|208289.8|208439.9|208289.9|208430.9|208280.9|19
1639962440000|2021-12-20 01:07:20|208439.9|208289.9|208436.2|208286.2|208439.9|208289.9|208428.8|208278.8|17
1639962450000|2021-12-20 01:07:30|208436.9|208286.9|208435|208285|208436.9|208286.9|208419.8|208269.8|28
1639962460000|2021-12-20 01:07:40|208435.5|208285.5|208430.9|208280.9|208435.5|208285.5|208418.8|208268.8|29
1639962470000|2021-12-20 01:07:50|208430.1|208280.1|208430.3|208280.3|208433.2|208283.2|208427.5|208277.5|22
1639962480000|2021-12-20 01:08:00|208430|208280|208423.5|208273.5|208431.4|208281.4|208423.5|208273.5|15
1639962490000|2021-12-20 01:08:10|208424.4|208274.4|208419.7|208269.7|208426.1|208276.1|208404.2|208254.2|29
1639962500000|2021-12-20 01:08:20|208416|208266|208408.8|208258.8|208420.7|208270.7|208407.4|208257.4|32
1639962510000|2021-12-20 01:08:30|208408.1|208258.1|208410.5|208260.5|208412.1|208262.1|208404.4|208254.4|27
1639962520000|2021-12-20 01:08:40|208410.4|208260.4|208413.7|208263.7|208416.7|208266.7|208409|208259|20
1639962530000|2021-12-20 01:08:50|208413.6|208263.6|208407.3|208257.3|208419.4|208269.4|208403.8|208253.8|21
1639962540000|2021-12-20 01:09:00|208406.3|208256.3|208403.7|208253.7|208413.9|208263.9|208403.7|208253.7|24
1639962550000|2021-12-20 01:09:10|208403.8|208253.8|208403.5|208253.5|208409.6|208259.6|208402.3|208252.3|25
1639962560000|2021-12-20 01:09:20|208401.8|208251.8|208410.6|208260.6|208410.6|208260.6|208401.4|208251.4|28
1639962570000|2021-12-20 01:09:30|208410|208260|208404.1|208254.1|208415.9|208265.9|208404.1|208254.1|22
1639962580000|2021-12-20 01:09:40|208401.6|208251.6|208413.5|208263.5|208414.9|208264.9|208401.6|208251.6|20
1639962590000|2021-12-20 01:09:50|208412.9|208262.9|208423.7|208273.7|208424.6|208274.6|208405.8|208255.8|21
1639962600000|2021-12-20 01:10:00|208424.7|208274.7|208422.7|208272.7|208424.7|208274.7|208406.9|208256.9|25
1639962610000|2021-12-20 01:10:10|208423|208273|208411.3|208261.3|208423|208273|208411.3|208261.3|13
1639962620000|2021-12-20 01:10:20|208412.1|208262.1|208418.2|208268.2|208421|208271|208409.6|208259.6|14
1639962630000|2021-12-20 01:10:30|208417.7|208267.7|208420.3|208270.3|208420.3|208270.3|208412.2|208262.2|18
1639962640000|2021-12-20 01:10:40|208417.2|208267.2|208413|208263|208418.9|208268.9|208413|208263|9
1639962650000|2021-12-20 01:10:50|208417.7|208267.7|208423.2|208273.2|208423.3|208273.3|208413.4|208263.4|17
1639962660000|2021-12-20 01:11:00|208420.7|208270.7|208428.6|208278.6|208438.5|208288.5|208419.3|208269.3|22
1639962670000|2021-12-20 01:11:10|208424.3|208274.3|208422.9|208272.9|208430.2|208280.2|208415.1|208265.1|24
1639962680000|2021-12-20 01:11:20|208423.9|208273.9|208423.6|208273.6|208425.5|208275.5|208421.8|208271.8|21
1639962690000|2021-12-20 01:11:30|208423.5|208273.5|208420.2|208270.2|208425.5|208275.5|208419|208269|21
1639962700000|2021-12-20 01:11:40|208421.8|208271.8|208409.2|208259.2|208423.3|208273.3|208408.1|208258.1|26
1639962710000|2021-12-20 01:11:50|208408.3|208258.3|208415|208265|208418.3|208268.3|208400.2|208250.2|21
1639962720000|2021-12-20 01:12:00|208414.9|208264.9|208359.6|208209.6|208414.9|208264.9|208352.4|208202.4|34
1639962730000|2021-12-20 01:12:10|208359.1|208209.1|208368.4|208218.4|208368.7|208218.7|208350.1|208200.1|23
1639962740000|2021-12-20 01:12:20|208362.3|208212.3|208358.1|208208.1|208363.3|208213.3|208355.8|208205.8|19
1639962750000|2021-12-20 01:12:30|208359.3|208209.3|208361.5|208211.5|208363|208213|208355.5|208205.5|16
1639962760000|2021-12-20 01:12:40|208360.7|208210.7|208358.7|208208.7|208360.7|208210.7|208353.7|208203.7|23
1639962770000|2021-12-20 01:12:50|208358.3|208208.3|208349.1|208199.1|208358.3|208208.3|208348.2|208198.2|17
1639962780000|2021-12-20 01:13:00|208348.2|208198.2|208348.3|208198.3|208348.4|208198.4|208345.1|208195.1|14
1639962790000|2021-12-20 01:13:10|208350.6|208200.6|208326.7|208176.7|208350.6|208200.6|208322.4|208172.4|23
1639962800000|2021-12-20 01:13:20|208325|208175|208300.3|208150.3|208327.8|208177.8|208297.8|208147.8|26
1639962810000|2021-12-20 01:13:30|208300.6|208150.6|208298.9|208148.9|208302.7|208152.7|208298.8|208148.8|17
1639962820000|2021-12-20 01:13:40|208299.7|208149.7|208299|208149|208300.6|208150.6|208296.4|208146.4|20
1639962830000|2021-12-20 01:13:50|208299.1|208149.1|208299.9|208149.9|208301.6|208151.6|208297.7|208147.7|19
1639962840000|2021-12-20 01:14:00|208299.1|208149.1|208298|208148|208301.9|208151.9|208297.6|208147.6|22
1639962850000|2021-12-20 01:14:10|208298.2|208148.2|208302.2|208152.2|208303.8|208153.8|208295.8|208145.8|18
1639962860000|2021-12-20 01:14:20|208302.3|208152.3|208302.4|208152.4|208302.7|208152.7|208299.6|208149.6|10
1639962870000|2021-12-20 01:14:30|208302.6|208152.6|208303.8|208153.8|208310.6|208160.6|208300.5|208150.5|14
1639962880000|2021-12-20 01:14:40|208305.2|208155.2|208294.8|208144.8|208305.2|208155.2|208294.8|208144.8|27
1639962890000|2021-12-20 01:14:50|208298.2|208148.2|208303.5|208153.5|208303.6|208153.6|208295|208145|33
1639962900000|2021-12-20 01:15:00|208302.3|208152.3|208260.8|208110.8|208303.8|208153.8|208260|208110|30
1639962910000|2021-12-20 01:15:10|208260.1|208110.1|208262.5|208112.5|208262.9|208112.9|208259.5|208109.5|18
1639962920000|2021-12-20 01:15:20|208262.9|208112.9|208269.6|208119.6|208269.6|208119.6|208262.9|208112.9|16
1639962930000|2021-12-20 01:15:30|208269.5|208119.5|208281.4|208131.4|208281.4|208131.4|208266.2|208116.2|22
1639962940000|2021-12-20 01:15:40|208286.6|208136.6|208287.8|208137.8|208290.5|208140.5|208285.4|208135.4|34
1639962950000|2021-12-20 01:15:50|208287.6|208137.6|208290.2|208140.2|208291.8|208141.8|208287.6|208137.6|28
1639962960000|2021-12-20 01:16:00|208290.4|208140.4|208298.8|208148.8|208299.4|208149.4|208287.8|208137.8|32
1639962970000|2021-12-20 01:16:10|208297.4|208147.4|208299.2|208149.2|208299.4|208149.4|208297.4|208147.4|17
1639962980000|2021-12-20 01:16:20|208299.1|208149.1|208300.2|208150.2|208300.4|208150.4|208298.1|208148.1|14
1639962990000|2021-12-20 01:16:30|208299.5|208149.5|208297.9|208147.9|208300.3|208150.3|208297.9|208147.9|20
1639963000000|2021-12-20 01:16:40|208297.7|208147.7|208300.1|208150.1|208300.1|208150.1|208297.7|208147.7|19
1639963010000|2021-12-20 01:16:50|208299.8|208149.8|208299.7|208149.7|208305.2|208155.2|208297.3|208147.3|29
1639963020000|2021-12-20 01:17:00|208300.4|208150.4|208299.7|208149.7|208302.4|208152.4|208294.4|208144.4|21
1639963030000|2021-12-20 01:17:10|208299.5|208149.5|208300.7|208150.7|208300.7|208150.7|208298.3|208148.3|17
1639963040000|2021-12-20 01:17:20|208300.1|208150.1|208300.1|208150.1|208300.6|208150.6|208297.2|208147.2|15
1639963050000|2021-12-20 01:17:30|208300.7|208150.7|208333.9|208183.9|208337.2|208187.2|208300.7|208150.7|25
1639963060000|2021-12-20 01:17:40|208333.7|208183.7|208337.4|208187.4|208337.7|208187.7|208333.7|208183.7|13
1639963070000|2021-12-20 01:17:50|208337|208187|208335.6|208185.6|208337|208187|208334.4|208184.4|14
1639963080000|2021-12-20 01:18:00|208335.5|208185.5|208335.2|208185.2|208335.6|208185.6|208335.1|208185.1|15
1639963090000|2021-12-20 01:18:10|208335.3|208185.3|208334.8|208184.8|208335.6|208185.6|208334.3|208184.3|12
1639963100000|2021-12-20 01:18:20|208335.1|208185.1|208339.3|208189.3|208352.9|208202.9|208334.2|208184.2|22
1639963110000|2021-12-20 01:18:30|208338.9|208188.9|208332.8|208182.8|208347.4|208197.4|208327.9|208177.9|23
1639963120000|2021-12-20 01:18:40|208332.6|208182.6|208331.3|208181.3|208332.6|208182.6|208329.5|208179.5|21
1639963130000|2021-12-20 01:18:50|208331.5|208181.5|208330|208180|208331.8|208181.8|208330|208180|14
1639963140000|2021-12-20 01:19:00|208329.8|208179.8|208326.5|208176.5|208329.9|208179.9|208325.1|208175.1|16
1639963150000|2021-12-20 01:19:10|208326.4|208176.4|208328.1|208178.1|208328.6|208178.6|208326.2|208176.2|17
1639963160000|2021-12-20 01:19:20|208337.7|208187.7|208329.8|208179.8|208341|208191|208329.8|208179.8|13
1639963170000|2021-12-20 01:19:30|208325.9|208175.9|208315.9|208165.9|208328.4|208178.4|208315.9|208165.9|21
1639963180000|2021-12-20 01:19:40|208318.5|208168.5|208320|208170|208320|208170|208310.4|208160.4|14
1639963190000|2021-12-20 01:19:50|208319.9|208169.9|208298.4|208148.4|208319.9|208169.9|208293.3|208143.3|30
1639963200000|2021-12-20 01:20:00|208296.3|208146.3|208299.4|208149.4|208325.8|208175.8|208296.3|208146.3|24
1639963210000|2021-12-20 01:20:10|208300.7|208150.7|208293.4|208143.4|208300.7|208150.7|208292.6|208142.6|26
1639963220000|2021-12-20 01:20:20|208293.9|208143.9|208292.2|208142.2|208294.5|208144.5|208288|208138|23
1639963230000|2021-12-20 01:20:30|208292.7|208142.7|208291.1|208141.1|208294.6|208144.6|208288.9|208138.9|23
1639963240000|2021-12-20 01:20:40|208291.5|208141.5|208288.9|208138.9|208293.3|208143.3|208280.5|208130.5|30
1639963250000|2021-12-20 01:20:50|208286.6|208136.6|208290.5|208140.5|208293.5|208143.5|208286.6|208136.6|17
1639963260000|2021-12-20 01:21:00|208291.9|208141.9|208290.9|208140.9|208291.9|208141.9|208287.7|208137.7|20
1639963270000|2021-12-20 01:21:10|208289.6|208139.6|208290.6|208140.6|208290.8|208140.8|208283.4|208133.4|23
1639963280000|2021-12-20 01:21:20|208289.6|208139.6|208289.2|208139.2|208292.9|208142.9|208287.1|208137.1|25
1639963290000|2021-12-20 01:21:30|208289.4|208139.4|208286.7|208136.7|208290.1|208140.1|208286.6|208136.6|20
1639963300000|2021-12-20 01:21:40|208288.2|208138.2|208289.3|208139.3|208291.1|208141.1|208280.9|208130.9|9
1639963310000|2021-12-20 01:21:50|208287.8|208137.8|208295.1|208145.1|208295.9|208145.9|208280.9|208130.9|11
1639963320000|2021-12-20 01:22:00|208295.4|208145.4|208291.4|208141.4|208295.4|208145.4|208283|208133|31
1639963330000|2021-12-20 01:22:10|208291.7|208141.7|208292.1|208142.1|208295.9|208145.9|208286.5|208136.5|20
1639963340000|2021-12-20 01:22:20|208292.4|208142.4|208288.6|208138.6|208293.3|208143.3|208284.6|208134.6|30
1639963350000|2021-12-20 01:22:30|208282.6|208132.6|208282.6|208132.6|208287.5|208137.5|208279.4|208129.4|22
1639963360000|2021-12-20 01:22:40|208282.2|208132.2|208291.1|208141.1|208292.1|208142.1|208281.4|208131.4|21
1639963370000|2021-12-20 01:22:50|208293.3|208143.3|208296.5|208146.5|208297.4|208147.4|208285|208135|22
1639963380000|2021-12-20 01:23:00|208296.3|208146.3|208294.1|208144.1|208298|208148|208290.2|208140.2|30
1639963390000|2021-12-20 01:23:10|208293.8|208143.8|208335.9|208185.9|208343.8|208193.8|208293.8|208143.8|35
1639963400000|2021-12-20 01:23:20|208334.7|208184.7|208339|208189|208341.2|208191.2|208334.7|208184.7|26
1639963410000|2021-12-20 01:23:30|208339.1|208189.1|208333.5|208183.5|208340.4|208190.4|208333.5|208183.5|31
1639963420000|2021-12-20 01:23:40|208334.7|208184.7|208329.6|208179.6|208341.3|208191.3|208324.9|208174.9|21
1639963430000|2021-12-20 01:23:50|208328.3|208178.3|208326.8|208176.8|208339.1|208189.1|208326.1|208176.1|16
1639963440000|2021-12-20 01:24:00|208329.1|208179.1|208333.1|208183.1|208347.3|208197.3|208318.6|208168.6|15
1639963450000|2021-12-20 01:24:10|208333.2|208183.2|208329.6|208179.6|208342.8|208192.8|208329.6|208179.6|26
1639963460000|2021-12-20 01:24:20|208332.3|208182.3|208326.7|208176.7|208334.5|208184.5|208312.1|208162.1|33
1639963470000|2021-12-20 01:24:30|208333.1|208183.1|208334.6|208184.6|208338.1|208188.1|208320.3|208170.3|29
1639963480000|2021-12-20 01:24:40|208335.1|208185.1|208334.1|208184.1|208337.6|208187.6|208333.8|208183.8|22
1639963490000|2021-12-20 01:24:50|208334|208184|208333.7|208183.7|208335.1|208185.1|208329.2|208179.2|23
1639963500000|2021-12-20 01:25:00|208333.3|208183.3|208330.6|208180.6|208340|208190|208328|208178|27
1639963510000|2021-12-20 01:25:10|208330.1|208180.1|208334.2|208184.2|208336.8|208186.8|208327.7|208177.7|19
1639963520000|2021-12-20 01:25:20|208334.4|208184.4|208333.6|208183.6|208338.6|208188.6|208333|208183|17
1639963530000|2021-12-20 01:25:30|208333.5|208183.5|208320.3|208170.3|208334.4|208184.4|208316.4|208166.4|26
1639963540000|2021-12-20 01:25:40|208319.4|208169.4|208333.4|208183.4|208334.7|208184.7|208317.3|208167.3|22
1639963550000|2021-12-20 01:25:50|208333.3|208183.3|208325.3|208175.3|208334.3|208184.3|208324.5|208174.5|19
1639963560000|2021-12-20 01:26:00|208325.4|208175.4|208331.5|208181.5|208332.2|208182.2|208324.2|208174.2|21
1639963570000|2021-12-20 01:26:10|208331.1|208181.1|208335.9|208185.9|208335.9|208185.9|208330.3|208180.3|21
1639963580000|2021-12-20 01:26:20|208336|208186|208336.3|208186.3|208342.3|208192.3|208331.7|208181.7|23
1639963590000|2021-12-20 01:26:30|208338|208188|208337.5|208187.5|208339.1|208189.1|208322.3|208172.3|19
1639963600000|2021-12-20 01:26:40|208338.1|208188.1|208334.9|208184.9|208338.5|208188.5|208331.6|208181.6|12
1639963610000|2021-12-20 01:26:50|208334.8|208184.8|208339.1|208189.1|208341.4|208191.4|208326.9|208176.9|23
1639963620000|2021-12-20 01:27:00|208339.2|208189.2|208331.1|208181.1|208341.2|208191.2|208320.3|208170.3|22
1639963630000|2021-12-20 01:27:10|208334.2|208184.2|208345.7|208195.7|208345.7|208195.7|208326.3|208176.3|19
1639963640000|2021-12-20 01:27:20|208345.6|208195.6|208330.6|208180.6|208348.6|208198.6|208329.4|208179.4|23
1639963650000|2021-12-20 01:27:30|208333.2|208183.2|208337.7|208187.7|208339|208189|208328.4|208178.4|15
1639963660000|2021-12-20 01:27:40|208337.8|208187.8|208335.2|208185.2|208342.7|208192.7|208332.9|208182.9|17
1639963670000|2021-12-20 01:27:50|208336.1|208186.1|208338.7|208188.7|208346.6|208196.6|208332.7|208182.7|27
1639963680000|2021-12-20 01:28:00|208343.7|208193.7|208346.2|208196.2|208352.1|208202.1|208338.7|208188.7|29
1639963690000|2021-12-20 01:28:10|208350.2|208200.2|208348.6|208198.6|208357.1|208207.1|208341.2|208191.2|21
1639963700000|2021-12-20 01:28:20|208346.7|208196.7|208359.8|208209.8|208365.2|208215.2|208346.7|208196.7|24
1639963710000|2021-12-20 01:28:30|208359.4|208209.4|208358.1|208208.1|208365.1|208215.1|208353.6|208203.6|23
1639963720000|2021-12-20 01:28:40|208358.4|208208.4|208358.9|208208.9|208359.9|208209.9|208353.8|208203.8|17
1639963730000|2021-12-20 01:28:50|208359|208209|208357|208207|208366|208216|208355.5|208205.5|20
1639963740000|2021-12-20 01:29:00|208361.5|208211.5|208378.5|208228.5|208379.6|208229.6|208357.7|208207.7|32
1639963750000|2021-12-20 01:29:10|208379.4|208229.4|208382.5|208232.5|208382.9|208232.9|208379.4|208229.4|24
1639963760000|2021-12-20 01:29:20|208382.6|208232.6|208382.3|208232.3|208382.7|208232.7|208382|208232|13
1639963770000|2021-12-20 01:29:30|208382.2|208232.2|208382|208232|208382.9|208232.9|208382|208232|21
1639963780000|2021-12-20 01:29:40|208381.7|208231.7|208387.1|208237.1|208390|208240|208381.7|208231.7|23
1639963790000|2021-12-20 01:29:50|208386.8|208236.8|208376.7|208226.7|208387.8|208237.8|208372.1|208222.1|31
1639963800000|2021-12-20 01:30:00|208379.7|208229.7|208379|208229|208390.5|208240.5|208378.6|208228.6|36
1639963810000|2021-12-20 01:30:10|208379.2|208229.2|208375.5|208225.5|208379.3|208229.3|208363.5|208213.5|32
1639963820000|2021-12-20 01:30:20|208375.6|208225.6|208380.6|208230.6|208381|208231|208374.8|208224.8|26
1639963830000|2021-12-20 01:30:30|208380.7|208230.7|208382.6|208232.6|208383|208233|208380.4|208230.4|22
1639963840000|2021-12-20 01:30:40|208382.7|208232.7|208392.4|208242.4|208393.6|208243.6|208382.7|208232.7|31
1639963850000|2021-12-20 01:30:50|208391.9|208241.9|208393.2|208243.2|208394.7|208244.7|208391|208241|26
1639963860000|2021-12-20 01:31:00|208392.8|208242.8|208395.1|208245.1|208395.1|208245.1|208390.7|208240.7|28
1639963870000|2021-12-20 01:31:10|208397.9|208247.9|208393.2|208243.2|208399|208249|208389.6|208239.6|32
1639963880000|2021-12-20 01:31:20|208401|208251|208400.5|208250.5|208401.6|208251.6|208389|208239|33
1639963890000|2021-12-20 01:31:30|208393.4|208243.4|208390.6|208240.6|208396.3|208246.3|208389.8|208239.8|33
1639963900000|2021-12-20 01:31:40|208390.2|208240.2|208394.2|208244.2|208403.3|208253.3|208390.2|208240.2|32
1639963910000|2021-12-20 01:31:50|208393.5|208243.5|208387.8|208237.8|208393.7|208243.7|208387.6|208237.6|27
1639963920000|2021-12-20 01:32:00|208387.9|208237.9|208387.1|208237.1|208389.3|208239.3|208386.6|208236.6|28
1639963930000|2021-12-20 01:32:10|208388.4|208238.4|208388.5|208238.5|208388.9|208238.9|208386.3|208236.3|29
1639963940000|2021-12-20 01:32:20|208388.7|208238.7|208391.4|208241.4|208391.5|208241.5|208388.7|208238.7|28
1639963950000|2021-12-20 01:32:30|208391.1|208241.1|208400.5|208250.5|208400.5|208250.5|208388.4|208238.4|20
1639963960000|2021-12-20 01:32:40|208391|208241|208404.2|208254.2|208406|208256|208391|208241|31
1639963970000|2021-12-20 01:32:50|208404.1|208254.1|208390.8|208240.8|208404.2|208254.2|208389.4|208239.4|27
1639963980000|2021-12-20 01:33:00|208389.9|208239.9|208391.3|208241.3|208404.3|208254.3|208389.9|208239.9|27
1639963990000|2021-12-20 01:33:10|208392.1|208242.1|208390.6|208240.6|208393.4|208243.4|208388|208238|21
1639964000000|2021-12-20 01:33:20|208390.9|208240.9|208389.2|208239.2|208390.9|208240.9|208387.1|208237.1|24
1639964010000|2021-12-20 01:33:30|208389.4|208239.4|208388.1|208238.1|208390.3|208240.3|208386.6|208236.6|24
1639964020000|2021-12-20 01:33:40|208388|208238|208390.2|208240.2|208391.3|208241.3|208387.3|208237.3|22
1639964030000|2021-12-20 01:33:50|208391.1|208241.1|208389.1|208239.1|208391.1|208241.1|208386.9|208236.9|27
1639964040000|2021-12-20 01:34:00|208389.6|208239.6|208385.2|208235.2|208389.8|208239.8|208383.9|208233.9|28
1639964050000|2021-12-20 01:34:10|208384.3|208234.3|208378.7|208228.7|208386.7|208236.7|208375.3|208225.3|32
1639964060000|2021-12-20 01:34:20|208378.8|208228.8|208378.9|208228.9|208379.7|208229.7|208378.7|208228.7|23
1639964070000|2021-12-20 01:34:30|208378.8|208228.8|208368.7|208218.7|208379.4|208229.4|208358.6|208208.6|31
1639964080000|2021-12-20 01:34:40|208368.8|208218.8|208365.1|208215.1|208369.2|208219.2|208365.1|208215.1|26
1639964090000|2021-12-20 01:34:50|208365.3|208215.3|208379.4|208229.4|208379.4|208229.4|208365.3|208215.3|21
1639964100000|2021-12-20 01:35:00|208379.3|208229.3|208380.8|208230.8|208383.3|208233.3|208379.3|208229.3|26
1639964110000|2021-12-20 01:35:10|208380.5|208230.5|208378|208228|208380.5|208230.5|208377.9|208227.9|20
1639964120000|2021-12-20 01:35:20|208378.5|208228.5|208364.5|208214.5|208378.5|208228.5|208353.8|208203.8|30
1639964130000|2021-12-20 01:35:30|208364.2|208214.2|208351.6|208201.6|208364.2|208214.2|208343.5|208193.5|30
1639964140000|2021-12-20 01:35:40|208358.5|208208.5|208354.4|208204.4|208359.6|208209.6|208346|208196|23
1639964150000|2021-12-20 01:35:50|208353.4|208203.4|208358.2|208208.2|208360.7|208210.7|208350.2|208200.2|22
1639964160000|2021-12-20 01:36:00|208358.6|208208.6|208355.6|208205.6|208358.8|208208.8|208353.5|208203.5|30
1639964170000|2021-12-20 01:36:10|208356.1|208206.1|208346.8|208196.8|208357.4|208207.4|208342.8|208192.8|29
1639964180000|2021-12-20 01:36:20|208346.9|208196.9|208342.6|208192.6|208347|208197|208342|208192|30
1639964190000|2021-12-20 01:36:30|208342|208192|208344.4|208194.4|208344.8|208194.8|208340.9|208190.9|22
1639964200000|2021-12-20 01:36:40|208341.2|208191.2|208344.1|208194.1|208345.4|208195.4|208341.2|208191.2|26
1639964210000|2021-12-20 01:36:50|208344.3|208194.3|208344.1|208194.1|208344.6|208194.6|208342.9|208192.9|24
1639964220000|2021-12-20 01:37:00|208341.7|208191.7|208339.4|208189.4|208343.5|208193.5|208337.6|208187.6|29
1639964230000|2021-12-20 01:37:10|208338.7|208188.7|208342.2|208192.2|208343.5|208193.5|208338.7|208188.7|21
1639964240000|2021-12-20 01:37:20|208342.7|208192.7|208337|208187|208342.7|208192.7|208336.8|208186.8|24
1639964250000|2021-12-20 01:37:30|208336.8|208186.8|208338.6|208188.6|208342|208192|208336.3|208186.3|29
1639964260000|2021-12-20 01:37:40|208338.9|208188.9|208314.3|208164.3|208341.2|208191.2|208313.2|208163.2|28
1639964270000|2021-12-20 01:37:50|208316.8|208166.8|208297.3|208147.3|208317.8|208167.8|208297.3|208147.3|35
1639964280000|2021-12-20 01:38:00|208297.5|208147.5|208302.1|208152.1|208306.1|208156.1|208294.5|208144.5|27
1639964290000|2021-12-20 01:38:10|208300.9|208150.9|208301.4|208151.4|208302.4|208152.4|208298.3|208148.3|17
1639964300000|2021-12-20 01:38:20|208302.1|208152.1|208299.6|208149.6|208302.2|208152.2|208297.1|208147.1|16
1639964310000|2021-12-20 01:38:30|208296.2|208146.2|208297.5|208147.5|208303.1|208153.1|208296.2|208146.2|26
1639964320000|2021-12-20 01:38:40|208297.8|208147.8|208292.9|208142.9|208301.6|208151.6|208292.9|208142.9|25
1639964330000|2021-12-20 01:38:50|208294.2|208144.2|208292.6|208142.6|208294.8|208144.8|208279.8|208129.8|29
1639964340000|2021-12-20 01:39:00|208292.2|208142.2|208292.6|208142.6|208293.5|208143.5|208291.1|208141.1|28
1639964350000|2021-12-20 01:39:10|208292.8|208142.8|208294|208144|208294.9|208144.9|208292|208142|26
1639964360000|2021-12-20 01:39:20|208294.7|208144.7|208291.4|208141.4|208294.7|208144.7|208284.1|208134.1|23
1639964370000|2021-12-20 01:39:30|208290.5|208140.5|208290.5|208140.5|208292.6|208142.6|208290.1|208140.1|25
1639964380000|2021-12-20 01:39:40|208291|208141|208296|208146|208296.6|208146.6|208290.6|208140.6|16
1639964390000|2021-12-20 01:39:50|208296.4|208146.4|208299|208149|208304|208154|208294.9|208144.9|26
1639964400000|2021-12-20 01:40:00|208299.5|208149.5|208298.7|208148.7|208299.6|208149.6|208297.7|208147.7|17
1639964410000|2021-12-20 01:40:10|208299.1|208149.1|208298.8|208148.8|208299.1|208149.1|208297.4|208147.4|14
1639964420000|2021-12-20 01:40:20|208291|208141|208300.4|208150.4|208303.8|208153.8|208291|208141|24
1639964430000|2021-12-20 01:40:30|208300.7|208150.7|208298.5|208148.5|208301|208151|208298.4|208148.4|23
1639964440000|2021-12-20 01:40:40|208298.6|208148.6|208300.4|208150.4|208300.8|208150.8|208290.5|208140.5|16
1639964450000|2021-12-20 01:40:50|208300.5|208150.5|208300|208150|208301.2|208151.2|208299.6|208149.6|12
1639964460000|2021-12-20 01:41:00|208300.2|208150.2|208299.6|208149.6|208300.8|208150.8|208298.8|208148.8|14
1639964470000|2021-12-20 01:41:10|208298.8|208148.8|208301.4|208151.4|208301.4|208151.4|208297.9|208147.9|24
1639964480000|2021-12-20 01:41:20|208301.2|208151.2|208299.9|208149.9|208301.2|208151.2|208297.1|208147.1|16
1639964490000|2021-12-20 01:41:30|208300|208150|208300.2|208150.2|208300.5|208150.5|208299|208149|13
1639964500000|2021-12-20 01:41:40|208300.6|208150.6|208306.3|208156.3|208315.6|208165.6|208300.6|208150.6|31
1639964510000|2021-12-20 01:41:50|208305.9|208155.9|208307|208157|208307.2|208157.2|208305.4|208155.4|14
1639964520000|2021-12-20 01:42:00|208306|208156|208345.1|208195.1|208345.1|208195.1|208306|208156|22
1639964530000|2021-12-20 01:42:10|208343.9|208193.9|208342.3|208192.3|208344.9|208194.9|208339.8|208189.8|14
1639964540000|2021-12-20 01:42:20|208340.2|208190.2|208349.5|208199.5|208349.5|208199.5|208340.2|208190.2|15
1639964550000|2021-12-20 01:42:30|208349.3|208199.3|208355.7|208205.7|208357.5|208207.5|208347.7|208197.7|28
1639964560000|2021-12-20 01:42:40|208355.9|208205.9|208343|208193|208355.9|208205.9|208341.6|208191.6|18
1639964570000|2021-12-20 01:42:50|208342.9|208192.9|208342|208192|208342.9|208192.9|208341.5|208191.5|15
1639964580000|2021-12-20 01:43:00|208342.3|208192.3|208343.7|208193.7|208344|208194|208341.2|208191.2|15
1639964590000|2021-12-20 01:43:10|208343.2|208193.2|208342.3|208192.3|208344.4|208194.4|208340.9|208190.9|9
1639964600000|2021-12-20 01:43:20|208341.3|208191.3|208343.7|208193.7|208345|208195|208341.3|208191.3|6
1639964610000|2021-12-20 01:43:30|208344.1|208194.1|208344.6|208194.6|208345.6|208195.6|208343.3|208193.3|7
1639964620000|2021-12-20 01:43:40|208344.7|208194.7|208341.2|208191.2|208344.7|208194.7|208338.7|208188.7|10
1639964630000|2021-12-20 01:43:50|208341.8|208191.8|208342.8|208192.8|208344.9|208194.9|208341.8|208191.8|6
1639964640000|2021-12-20 01:44:00|208343.9|208193.9|208341.2|208191.2|208343.9|208193.9|208338.6|208188.6|21
1639964650000|2021-12-20 01:44:10|208338.8|208188.8|208348|208198|208348.3|208198.3|208336.4|208186.4|21
1639964660000|2021-12-20 01:44:20|208347.7|208197.7|208360.9|208210.9|208360.9|208210.9|208342.5|208192.5|30
1639964670000|2021-12-20 01:44:30|208352.4|208202.4|208372.1|208222.1|208410.4|208222.1|208346.8|208147.6|28
1639964680000|2021-12-20 01:44:40|208376.4|208226.4|208392.3|208242.3|208393.8|208243.8|208374.9|208224.9|27
1639964690000|2021-12-20 01:44:50|208392.8|208242.8|208391.4|208241.4|208394.5|208244.5|208391.4|208241.4|13
1639964700000|2021-12-20 01:45:00|208392.1|208242.1|208392|208242|208392.5|208242.5|208391.6|208241.6|17
1639964710000|2021-12-20 01:45:10|208392.1|208242.1|208391.8|208241.8|208393.1|208243.1|208390.1|208240.1|26
1639964720000|2021-12-20 01:45:20|208389.8|208239.8|208389.1|208239.1|208390.9|208240.9|208387.9|208237.9|25
1639964730000|2021-12-20 01:45:30|208389.3|208239.3|208387|208237|208389.4|208239.4|208385.6|208235.6|23
1639964740000|2021-12-20 01:45:40|208386.9|208236.9|208389.8|208239.8|208397.9|208247.9|208386.9|208236.9|24
1639964750000|2021-12-20 01:45:50|208393.1|208243.1|208401.6|208251.6|208401.7|208251.7|208390.8|208240.8|21
1639964760000|2021-12-20 01:46:00|208402.8|208252.8|208395.5|208245.5|208402.8|208252.8|208395.5|208245.5|20
1639964770000|2021-12-20 01:46:10|208396.2|208246.2|208402.8|208252.8|208403.4|208253.4|208396.2|208246.2|18
1639964780000|2021-12-20 01:46:20|208402.9|208252.9|208423.6|208273.6|208424.3|208274.3|208402|208252|26
1639964790000|2021-12-20 01:46:30|208422.5|208272.5|208423.9|208273.9|208427.7|208277.7|208422.3|208272.3|29
1639964800000|2021-12-20 01:46:40|208424|208274|208410.3|208260.3|208424.8|208274.8|208406|208256|27
1639964810000|2021-12-20 01:46:50|208412|208262|208420.9|208270.9|208433.3|208283.3|208411.2|208261.2|20
1639964820000|2021-12-20 01:47:00|208428.1|208278.1|208429.4|208279.4|208435.6|208285.6|208427.9|208277.9|31
1639964830000|2021-12-20 01:47:10|208430|208280|208433.6|208283.6|208435.6|208285.6|208429.6|208279.6|17
1639964840000|2021-12-20 01:47:20|208434.2|208284.2|208433.1|208283.1|208434.2|208284.2|208432.8|208282.8|19
1639964850000|2021-12-20 01:47:30|208432.8|208282.8|208441.9|208291.9|208444.1|208294.1|208432.8|208282.8|20
1639964860000|2021-12-20 01:47:40|208443.2|208293.2|208430.3|208280.3|208443.3|208293.3|208430.3|208280.3|26
1639964870000|2021-12-20 01:47:50|208428.2|208278.2|208430.8|208280.8|208432.4|208282.4|208428.2|208278.2|24
1639964880000|2021-12-20 01:48:00|208431.6|208281.6|208427.2|208277.2|208434.9|208284.9|208427.2|208277.2|25
1639964890000|2021-12-20 01:48:10|208427.3|208277.3|208415.5|208265.5|208427.7|208277.7|208414.7|208264.7|30
1639964900000|2021-12-20 01:48:20|208415.7|208265.7|208416.1|208266.1|208419.6|208269.6|208411.3|208261.3|28
1639964910000|2021-12-20 01:48:30|208416|208266|208421.3|208271.3|208421.3|208271.3|208415.6|208265.6|20
1639964920000|2021-12-20 01:48:40|208420.9|208270.9|208417.2|208267.2|208421.7|208271.7|208417.2|208267.2|18
1639964930000|2021-12-20 01:48:50|208417.1|208267.1|208417.6|208267.6|208417.7|208267.7|208412.8|208262.8|22
1639964940000|2021-12-20 01:49:00|208417.1|208267.1|208403.7|208253.7|208418.1|208268.1|208403.7|208253.7|30
1639964950000|2021-12-20 01:49:10|208405.8|208255.8|208397.7|208247.7|208406.5|208256.5|208391.8|208241.8|31
1639964960000|2021-12-20 01:49:20|208396.7|208246.7|208397.7|208247.7|208400.4|208250.4|208395.4|208245.4|30
1639964970000|2021-12-20 01:49:30|208397.6|208247.6|208397.3|208247.3|208401.8|208251.8|208394.4|208244.4|33
1639964980000|2021-12-20 01:49:40|208397.7|208247.7|208399.3|208249.3|208400.2|208250.2|208397.7|208247.7|26
1639964990000|2021-12-20 01:49:50|208398.9|208248.9|208397.4|208247.4|208400.4|208250.4|208394.1|208244.1|24
1639965000000|2021-12-20 01:50:00|208398.7|208248.7|208409|208259|208411.8|208261.8|208397.9|208247.9|30
1639965010000|2021-12-20 01:50:10|208409.1|208259.1|208403.3|208253.3|208409.1|208259.1|208398|208248|23
1639965020000|2021-12-20 01:50:20|208404.2|208254.2|208403.9|208253.9|208406.8|208256.8|208399.8|208249.8|23
1639965030000|2021-12-20 01:50:30|208403.5|208253.5|208408.8|208258.8|208408.8|208258.8|208401.4|208251.4|22
1639965040000|2021-12-20 01:50:40|208407.8|208257.8|208409.4|208259.4|208410.1|208260.1|208403.2|208253.2|16
1639965050000|2021-12-20 01:50:50|208410.9|208260.9|208425.2|208275.2|208430.6|208280.6|208410.9|208260.9|32
1639965060000|2021-12-20 01:51:00|208423.7|208273.7|208430.1|208280.1|208436.7|208286.7|208423.7|208273.7|37
1639965070000|2021-12-20 01:51:10|208430.6|208280.6|208426.8|208276.8|208430.8|208280.8|208426.4|208276.4|27
1639965080000|2021-12-20 01:51:20|208427.3|208277.3|208432.6|208282.6|208434.5|208284.5|208426.6|208276.6|24
1639965090000|2021-12-20 01:51:30|208430.4|208280.4|208428.5|208278.5|208435.1|208285.1|208427.2|208277.2|27
1639965100000|2021-12-20 01:51:40|208427.8|208277.8|208416.7|208266.7|208430|208280|208416.7|208266.7|22
1639965110000|2021-12-20 01:51:50|208417.9|208267.9|208419.9|208269.9|208422.6|208272.6|208416.2|208266.2|25
1639965120000|2021-12-20 01:52:00|208418.3|208268.3|208419.4|208269.4|208423.9|208273.9|208417.9|208267.9|29
1639965130000|2021-12-20 01:52:10|208419.5|208269.5|208400.6|208250.6|208419.5|208269.5|208396.2|208246.2|19
1639965140000|2021-12-20 01:52:20|208401|208251|208402.4|208252.4|208403.4|208253.4|208399|208249|17
1639965150000|2021-12-20 01:52:30|208401.7|208251.7|208400.4|208250.4|208401.7|208251.7|208394.8|208244.8|23
1639965160000|2021-12-20 01:52:40|208400.1|208250.1|208393|208243|208413.7|208263.7|208393|208243|28
1639965170000|2021-12-20 01:52:50|208392.8|208242.8|208398.8|208248.8|208401|208251|208388|208238|20
1639965180000|2021-12-20 01:53:00|208399.3|208249.3|208400.8|208250.8|208401.4|208251.4|208396|208246|30
1639965190000|2021-12-20 01:53:10|208400.6|208250.6|208400.3|208250.3|208401.3|208251.3|208398.2|208248.2|18
1639965200000|2021-12-20 01:53:20|208400.4|208250.4|208400.1|208250.1|208400.4|208250.4|208388.8|208238.8|25
1639965210000|2021-12-20 01:53:30|208399.2|208249.2|208398|208248|208400|208250|208397.9|208247.9|20
1639965220000|2021-12-20 01:53:40|208398.4|208248.4|208391.4|208241.4|208456.2|208249.1|208391.3|208184.4|24
1639965230000|2021-12-20 01:53:50|208390.9|208240.9|208394|208244|208394.8|208244.8|208390.9|208240.9|14
1639965240000|2021-12-20 01:54:00|208393.3|208243.3|208398.2|208248.2|208398.9|208248.9|208390.8|208240.8|29
1639965250000|2021-12-20 01:54:10|208398|208248|208384.7|208234.7|208398.1|208248.1|208382.9|208232.9|33
1639965260000|2021-12-20 01:54:20|208384.3|208234.3|208389.5|208239.5|208390.3|208240.3|208384.3|208234.3|23
1639965270000|2021-12-20 01:54:30|208389.2|208239.2|208394|208244|208398.6|208248.6|208387|208237|22
1639965280000|2021-12-20 01:54:40|208395.6|208245.6|208398.8|208248.8|208399.1|208249.1|208395.6|208245.6|23
1639965290000|2021-12-20 01:54:50|208399|208249|208397.7|208247.7|208399.8|208249.8|208392.6|208242.6|30
1639965300000|2021-12-20 01:55:00|208397.9|208247.9|208394.6|208244.6|208403.7|208253.7|208389.7|208239.7|26
1639965310000|2021-12-20 01:55:10|208394.8|208244.8|208397.8|208247.8|208401.2|208251.2|208394.5|208244.5|25
1639965320000|2021-12-20 01:55:20|208398.6|208248.6|208395.3|208245.3|208448.2|208252.5|208395.3|208196.5|23
1639965330000|2021-12-20 01:55:30|208395.6|208245.6|208392.4|208242.4|208395.6|208245.6|208391.8|208241.8|18
1639965340000|2021-12-20 01:55:40|208391.5|208241.5|208391.8|208241.8|208392.1|208242.1|208391.2|208241.2|14
1639965350000|2021-12-20 01:55:50|208391.6|208241.6|208387.8|208237.8|208392.1|208242.1|208386.6|208236.6|13
1639965360000|2021-12-20 01:56:00|208386.6|208236.6|208402.6|208252.6|208402.9|208252.9|208386.6|208236.6|23
1639965370000|2021-12-20 01:56:10|208402.5|208252.5|208404.5|208254.5|208404.8|208254.8|208401.7|208251.7|19
1639965380000|2021-12-20 01:56:20|208404.3|208254.3|208401.5|208251.5|208409.2|208259.2|208400.9|208250.9|21
1639965390000|2021-12-20 01:56:30|208405.9|208255.9|208401.3|208251.3|208407.9|208257.9|208394.8|208244.8|29
1639965400000|2021-12-20 01:56:40|208399.9|208249.9|208401.6|208251.6|208406.7|208256.7|208399.3|208249.3|22
1639965410000|2021-12-20 01:56:50|208401.5|208251.5|208398.6|208248.6|208401.5|208251.5|208398.5|208248.5|20
1639965420000|2021-12-20 01:57:00|208398.8|208248.8|208399.8|208249.8|208477.6|208260.6|208398.8|208186|16
1639965430000|2021-12-20 01:57:10|208406.4|208256.4|208408.6|208258.6|208408.7|208258.7|208405.3|208255.3|15
1639965440000|2021-12-20 01:57:20|208399.9|208249.9|208395.9|208245.9|208401.5|208251.5|208395.3|208245.3|26
1639965450000|2021-12-20 01:57:30|208395.5|208245.5|208399.5|208249.5|208406.8|208256.8|208395.5|208245.5|22
1639965460000|2021-12-20 01:57:40|208399.6|208249.6|208423.5|208273.5|208425.6|208275.6|208398.7|208248.7|27
1639965470000|2021-12-20 01:57:50|208424.2|208274.2|208409.2|208259.2|208424.5|208274.5|208399.2|208249.2|25
1639965480000|2021-12-20 01:58:00|208408.8|208258.8|208403.8|208253.8|208409.2|208259.2|208393.6|208243.6|35
1639965490000|2021-12-20 01:58:10|208403.6|208253.6|208402.1|208252.1|208405.3|208255.3|208393.7|208243.7|29
1639965500000|2021-12-20 01:58:20|208404.8|208254.8|208400.6|208250.6|208404.9|208254.9|208393.1|208243.1|32
1639965510000|2021-12-20 01:58:30|208400.8|208250.8|208415.1|208265.1|208415.1|208265.1|208400.6|208250.6|26
1639965520000|2021-12-20 01:58:40|208413.9|208263.9|208436.8|208286.8|208436.8|208286.8|208403.6|208253.6|30
1639965530000|2021-12-20 01:58:50|208428.4|208278.4|208433.2|208283.2|208435.1|208285.1|208428.4|208278.4|25
1639965540000|2021-12-20 01:59:00|208433.5|208283.5|208440.4|208290.4|208461.5|208311.5|208430.1|208280.1|29
1639965550000|2021-12-20 01:59:10|208437.9|208287.9|208451.9|208301.9|208453.1|208303.1|208437.6|208287.6|26
1639965560000|2021-12-20 01:59:20|208451.7|208301.7|208443.9|208293.9|208453.1|208303.1|208443|208293|14
1639965570000|2021-12-20 01:59:30|208438.1|208288.1|208436.1|208286.1|208444.8|208294.8|208435.7|208285.7|23
1639965580000|2021-12-20 01:59:40|208436.5|208286.5|208429.8|208279.8|208442.3|208292.3|208429.8|208279.8|23
1639965590000|2021-12-20 01:59:50|208432.1|208282.1|208430.9|208280.9|208433.3|208283.3|208428.9|208278.9|31
1639965600000|2021-12-20 02:00:00|208431|208281|208430.3|208280.3|208441.5|208291.5|208430.2|208280.2|35
1639965610000|2021-12-20 02:00:10|208429.9|208279.9|208431.1|208281.1|208437.4|208287.4|208428.4|208278.4|33
1639965620000|2021-12-20 02:00:20|208431.6|208281.6|208438|208288|208438|208288|208428.6|208278.6|29
1639965630000|2021-12-20 02:00:30|208438.9|208288.9|208435.9|208285.9|208439.5|208289.5|208435|208285|26
1639965640000|2021-12-20 02:00:40|208436|208286|208430.8|208280.8|208437.2|208287.2|208424|208274|24
1639965650000|2021-12-20 02:00:50|208435.4|208285.4|208431.6|208281.6|208435.4|208285.4|208428.5|208278.5|29
1639965660000|2021-12-20 02:01:00|208429.9|208279.9|208434.5|208284.5|208448|208298|208429.9|208279.9|30
1639965670000|2021-12-20 02:01:10|208433.4|208283.4|208427|208277|208436.6|208286.6|208424.4|208274.4|18
1639965680000|2021-12-20 02:01:20|208420.5|208270.5|208434.3|208284.3|208435.5|208285.5|208419.1|208269.1|17
1639965690000|2021-12-20 02:01:30|208434.4|208284.4|208435.5|208285.5|208439.3|208289.3|208434.2|208284.2|29
1639965700000|2021-12-20 02:01:40|208435.4|208285.4|208438.9|208288.9|208438.9|208288.9|208433.2|208283.2|23
1639965710000|2021-12-20 02:01:50|208439.3|208289.3|208432|208282|208449.6|208299.6|208432|208282|28
1639965720000|2021-12-20 02:02:00|208433.2|208283.2|208433.1|208283.1|208437.5|208287.5|208432.9|208282.9|25
1639965730000|2021-12-20 02:02:10|208432.7|208282.7|208449.1|208299.1|208449.1|208299.1|208432.7|208282.7|17
1639965740000|2021-12-20 02:02:20|208446.2|208296.2|208465.9|208315.9|208465.9|208315.9|208440.7|208290.7|27
1639965750000|2021-12-20 02:02:30|208475.7|208325.7|208479|208329|208489.9|208339.9|208468.5|208318.5|28
1639965760000|2021-12-20 02:02:40|208478.7|208328.7|208489.7|208339.7|208490.5|208340.5|208477.4|208327.4|28
1639965770000|2021-12-20 02:02:50|208487.9|208337.9|208492.5|208342.5|208492.5|208342.5|208478.3|208328.3|29
1639965780000|2021-12-20 02:03:00|208489.5|208339.5|208490.1|208340.1|208491|208341|208481.1|208331.1|18
1639965790000|2021-12-20 02:03:10|208489.2|208339.2|208469.5|208319.5|208512.9|208362.9|208455.4|208305.4|28
1639965800000|2021-12-20 02:03:20|208469.7|208319.7|208454.9|208304.9|208469.8|208319.8|208454.3|208304.3|21
1639965810000|2021-12-20 02:03:30|208456.9|208306.9|208458.5|208308.5|208461.1|208311.1|208454.3|208304.3|16
1639965820000|2021-12-20 02:03:40|208459.7|208309.7|208462.4|208312.4|208462.5|208312.5|208458.2|208308.2|11
1639965830000|2021-12-20 02:03:50|208461.7|208311.7|208452.8|208302.8|208463.8|208313.8|208451|208301|16
1639965840000|2021-12-20 02:04:00|208433.1|208283.1|208439.5|208289.5|208444.6|208294.6|208426.9|208276.9|30
1639965850000|2021-12-20 02:04:10|208439.8|208289.8|208445.9|208295.9|208448.7|208298.7|208431.6|208281.6|30
1639965860000|2021-12-20 02:04:20|208444.8|208294.8|208469.5|208319.5|208476.2|208326.2|208435.2|208285.2|30
1639965870000|2021-12-20 02:04:30|208465.8|208315.8|208471.2|208321.2|208474.4|208324.4|208462.8|208312.8|27
1639965880000|2021-12-20 02:04:40|208472.8|208322.8|208478.6|208328.6|208488|208338|208469.8|208319.8|27
1639965890000|2021-12-20 02:04:50|208477.6|208327.6|208476.1|208326.1|208483.3|208333.3|208472.2|208322.2|25
1639965900000|2021-12-20 02:05:00|208475|208325|208481|208331|208492|208342|208475|208325|24
1639965910000|2021-12-20 02:05:10|208482.3|208332.3|208512.1|208362.1|208521.5|208371.5|208479|208329|24
1639965920000|2021-12-20 02:05:20|208504.4|208354.4|208503.2|208353.2|208512|208362|208496.2|208346.2|30
1639965930000|2021-12-20 02:05:30|208502.5|208352.5|208482.6|208332.6|208508.3|208358.3|208482.6|208332.6|23
1639965940000|2021-12-20 02:05:40|208483.1|208333.1|208498.2|208348.2|208504.4|208354.4|208479.4|208329.4|23
1639965950000|2021-12-20 02:05:50|208493|208343|208496.9|208346.9|208500.3|208350.3|208493|208343|17
1639965960000|2021-12-20 02:06:00|208496.3|208346.3|208502.9|208352.9|208507.2|208357.2|208496.3|208346.3|17
1639965970000|2021-12-20 02:06:10|208502.8|208352.8|208501|208351|208502.8|208352.8|208493.5|208343.5|27
1639965980000|2021-12-20 02:06:20|208495.2|208345.2|208565.5|208415.5|208574.9|208424.9|208494|208344|25
1639965990000|2021-12-20 02:06:30|208565.7|208415.7|208603.9|208453.9|208604|208454|208556.9|208406.9|27
1639966000000|2021-12-20 02:06:40|208604.3|208454.3|208589.2|208439.2|208604.5|208454.5|208584.8|208434.8|23
1639966010000|2021-12-20 02:06:50|208587.8|208437.8|208594.1|208444.1|208601.6|208451.6|208586.9|208436.9|19
1639966020000|2021-12-20 02:07:00|208597.1|208447.1|208615.6|208465.6|208627.3|208477.3|208589.8|208439.8|31
1639966030000|2021-12-20 02:07:10|208632.7|208482.7|208640.1|208490.1|208647|208497|208632.7|208482.7|14
1639966040000|2021-12-20 02:07:20|208640.5|208490.5|208727.3|208577.3|208737|208587|208638.1|208488.1|35
1639966050000|2021-12-20 02:07:30|208729.9|208579.9|208731.6|208581.6|208733.2|208583.2|208727|208577|22
1639966060000|2021-12-20 02:07:40|208732|208582|208734.4|208584.4|208734.4|208584.4|208726|208576|10
1639966070000|2021-12-20 02:07:50|208734.9|208584.9|208772.9|208622.9|208783.7|208633.7|208729.8|208579.8|33
1639966080000|2021-12-20 02:08:00|208767|208617|208747.7|208597.7|208768.6|208618.6|208734|208584|29
1639966090000|2021-12-20 02:08:10|208748.4|208598.4|208632.3|208482.3|208753.7|208603.7|208626.6|208476.6|36
1639966100000|2021-12-20 02:08:20|208626.9|208476.9|208588.8|208438.8|208630.5|208480.5|208585.8|208435.8|30
1639966110000|2021-12-20 02:08:30|208594|208444|208591.3|208441.3|208594|208444|208584.6|208434.6|14
1639966120000|2021-12-20 02:08:40|208590.2|208440.2|208588.5|208438.5|208593.1|208443.1|208585.6|208435.6|13
1639966130000|2021-12-20 02:08:50|208588.6|208438.6|208598.7|208448.7|208599.3|208449.3|208588.6|208438.6|10
1639966140000|2021-12-20 02:09:00|208597.6|208447.6|208599.5|208449.5|208600.5|208450.5|208586.7|208436.7|15
1639966150000|2021-12-20 02:09:10|208599.3|208449.3|208583|208433|208599.3|208449.3|208583|208433|31
1639966160000|2021-12-20 02:09:20|208585.2|208435.2|208586|208436|208592.9|208442.9|208578.4|208428.4|25
1639966170000|2021-12-20 02:09:30|208584.3|208434.3|208589.4|208439.4|208590.3|208440.3|208584.3|208434.3|20
1639966180000|2021-12-20 02:09:40|208586.1|208436.1|208593.2|208443.2|208608.4|208458.4|208586.1|208436.1|14
1639966190000|2021-12-20 02:09:50|208600.7|208450.7|208571.9|208421.9|208601.3|208451.3|208566.5|208416.5|31
1639966200000|2021-12-20 02:10:00|208573.1|208423.1|208557.3|208407.3|208573.5|208423.5|208555.4|208405.4|39
1639966210000|2021-12-20 02:10:10|208555.9|208405.9|208559.1|208409.1|208573.7|208423.7|208541.1|208391.1|36
1639966220000|2021-12-20 02:10:20|208560.2|208410.2|208571.1|208421.1|208571.1|208421.1|208558|208408|30
1639966230000|2021-12-20 02:10:30|208570.6|208420.6|208580|208430|208580|208430|208561.4|208411.4|34
1639966240000|2021-12-20 02:10:40|208580.1|208430.1|208573.6|208423.6|208590.6|208440.6|208573.6|208423.6|23
1639966250000|2021-12-20 02:10:50|208574|208424|208590|208440|208596.8|208446.8|208569.4|208419.4|32
1639966260000|2021-12-20 02:11:00|208590.1|208440.1|208582.4|208432.4|208603.7|208453.7|208576.1|208426.1|32
1639966270000|2021-12-20 02:11:10|208583.4|208433.4|208571.6|208421.6|208585.4|208435.4|208555.1|208405.1|26
1639966280000|2021-12-20 02:11:20|208568.9|208418.9|208567.6|208417.6|208573.1|208423.1|208555.4|208405.4|27
1639966290000|2021-12-20 02:11:30|208564.5|208414.5|208564.3|208414.3|208567.7|208417.7|208557.7|208407.7|28
1639966300000|2021-12-20 02:11:40|208564.2|208414.2|208564.6|208414.6|208567.7|208417.7|208560.1|208410.1|26
1639966310000|2021-12-20 02:11:50|208564.9|208414.9|208604.4|208454.4|208611.1|208461.1|208564.7|208414.7|29
1639966320000|2021-12-20 02:12:00|208604.2|208454.2|208592.5|208442.5|208613.5|208463.5|208575.4|208425.4|28
1639966330000|2021-12-20 02:12:10|208594|208444|208599|208449|208606.2|208456.2|208589.4|208439.4|23
1639966340000|2021-12-20 02:12:20|208594.3|208444.3|208579.6|208429.6|208597.6|208447.6|208560.8|208410.8|25
1639966350000|2021-12-20 02:12:30|208582.2|208432.2|208559.8|208409.8|208582.2|208432.2|208554.6|208404.6|25
1639966360000|2021-12-20 02:12:40|208560|208410|208551.2|208401.2|208565.3|208415.3|208541|208391|18
1639966370000|2021-12-20 02:12:50|208551|208401|208539.8|208389.8|208553.9|208403.9|208529.6|208379.6|18
1639966380000|2021-12-20 02:13:00|208538.4|208388.4|208532.8|208382.8|208541.3|208391.3|208532.8|208382.8|14
1639966390000|2021-12-20 02:13:10|208535.2|208385.2|208544.1|208394.1|208544.1|208394.1|208533|208383|12
1639966400000|2021-12-20 02:13:20|208533.7|208383.7|208540.5|208390.5|208550.9|208400.9|208522.1|208372.1|11
1639966410000|2021-12-20 02:13:30|208539.4|208389.4|208533.2|208383.2|208561.2|208411.2|208526|208376|12
1639966420000|2021-12-20 02:13:40|208534.1|208384.1|208541|208391|208548.9|208398.9|208534.1|208384.1|8
1639966430000|2021-12-20 02:13:50|208540.9|208390.9|208542|208392|208549.3|208399.3|208540.6|208390.6|12
1639966440000|2021-12-20 02:14:00|208544.5|208394.5|208546.4|208396.4|208547.2|208397.2|208544.5|208394.5|14
1639966450000|2021-12-20 02:14:10|208545.5|208395.5|208532.1|208382.1|208551.6|208401.6|208532.1|208382.1|7
1639966460000|2021-12-20 02:14:20|208533.9|208383.9|208548.6|208398.6|208552|208402|208533.9|208383.9|18
1639966470000|2021-12-20 02:14:30|208527.3|208377.3|208539.7|208389.7|208540.6|208390.6|208526.6|208376.6|20
1639966480000|2021-12-20 02:14:40|208538|208388|208523.2|208373.2|208543|208393|208519.8|208369.8|16
1639966490000|2021-12-20 02:14:50|208517.7|208367.7|208513.7|208363.7|208524.3|208374.3|208513.7|208363.7|34
1639966500000|2021-12-20 02:15:00|208514|208364|208503.8|208353.8|208519.9|208369.9|208478.8|208328.8|32
1639966510000|2021-12-20 02:15:10|208497.1|208347.1|208482.5|208332.5|208509.3|208359.3|208479.5|208329.5|36
1639966520000|2021-12-20 02:15:20|208479.5|208329.5|208480.3|208330.3|208483.1|208333.1|208465.9|208315.9|31
1639966530000|2021-12-20 02:15:30|208477.8|208327.8|208468.6|208318.6|208479.3|208329.3|208463.3|208313.3|28
1639966540000|2021-12-20 02:15:40|208467.4|208317.4|208463|208313|208477.3|208327.3|208458.2|208308.2|35
1639966550000|2021-12-20 02:15:50|208464.4|208314.4|208498.1|208348.1|208502.1|208352.1|208464.4|208314.4|29
1639966560000|2021-12-20 02:16:00|208499.5|208349.5|208493.1|208343.1|208499.5|208349.5|208488.5|208338.5|28
1639966570000|2021-12-20 02:16:10|208492.7|208342.7|208496.7|208346.7|208499.4|208349.4|208490.3|208340.3|16
1639966580000|2021-12-20 02:16:20|208496.1|208346.1|208496.3|208346.3|208502.8|208352.8|208493.1|208343.1|24
1639966590000|2021-12-20 02:16:30|208495.9|208345.9|208490.7|208340.7|208499.8|208349.8|208488.9|208338.9|26
1639966600000|2021-12-20 02:16:40|208490.2|208340.2|208498.9|208348.9|208499.8|208349.8|208489.9|208339.9|24
1639966610000|2021-12-20 02:16:50|208499.3|208349.3|208490|208340|208500.1|208350.1|208490|208340|17
1639966620000|2021-12-20 02:17:00|208497.6|208347.6|208514.6|208364.6|208518.5|208368.5|208492.5|208342.5|37
1639966630000|2021-12-20 02:17:10|208517.2|208367.2|208510.8|208360.8|208519.6|208369.6|208505|208355|27
1639966640000|2021-12-20 02:17:20|208510.7|208360.7|208496.6|208346.6|208514.6|208364.6|208495.4|208345.4|23
1639966650000|2021-12-20 02:17:30|208495.7|208345.7|208467|208317|208497.7|208347.7|208460.1|208310.1|28
1639966660000|2021-12-20 02:17:40|208465.3|208315.3|208464.1|208314.1|208496|208346|208460.6|208310.6|26
1639966670000|2021-12-20 02:17:50|208463.5|208313.5|208472.5|208322.5|208477.9|208327.9|208463.5|208313.5|25
1639966680000|2021-12-20 02:18:00|208473.8|208323.8|208470|208320|208475.8|208325.8|208469.5|208319.5|24
1639966690000|2021-12-20 02:18:10|208463.2|208313.2|208470.5|208320.5|208475.8|208325.8|208457.9|208307.9|29
1639966700000|2021-12-20 02:18:20|208471.3|208321.3|208471.4|208321.4|208477|208327|208467.7|208317.7|20
1639966710000|2021-12-20 02:18:30|208478.1|208328.1|208478.8|208328.8|208482.4|208332.4|208466.9|208316.9|21
1639966720000|2021-12-20 02:18:40|208477.8|208327.8|208469.1|208319.1|208477.8|208327.8|208468.6|208318.6|16
1639966730000|2021-12-20 02:18:50|208468.1|208318.1|208483|208333|208497.4|208347.4|208456|208306|28
1639966740000|2021-12-20 02:19:00|208485.8|208335.8|208490.1|208340.1|208493.2|208343.2|208483.4|208333.4|25
1639966750000|2021-12-20 02:19:10|208491.4|208341.4|208479.2|208329.2|208491.4|208341.4|208466.7|208316.7|29
1639966760000|2021-12-20 02:19:20|208480.1|208330.1|208483.2|208333.2|208485|208335|208475.4|208325.4|22
1639966770000|2021-12-20 02:19:30|208484.2|208334.2|208483.8|208333.8|208484.9|208334.9|208478.5|208328.5|19
1639966780000|2021-12-20 02:19:40|208484|208334|208483.3|208333.3|208484|208334|208471.4|208321.4|21
1639966790000|2021-12-20 02:19:50|208478.4|208328.4|208483.6|208333.6|208494.3|208344.3|208477.3|208327.3|25
1639966800000|2021-12-20 02:20:00|208486.2|208336.2|208481.9|208331.9|208490.3|208340.3|208472.6|208322.6|27
1639966810000|2021-12-20 02:20:10|208485.3|208335.3|208472.5|208322.5|208486.6|208336.6|208470.7|208320.7|26
1639966820000|2021-12-20 02:20:20|208470.8|208320.8|208469.1|208319.1|208479|208329|208468.5|208318.5|25
1639966830000|2021-12-20 02:20:30|208468.1|208318.1|208481.9|208331.9|208481.9|208331.9|208467|208317|21
1639966840000|2021-12-20 02:20:40|208473.9|208323.9|208491.8|208341.8|208506.3|208356.3|208467.1|208317.1|33
1639966850000|2021-12-20 02:20:50|208492.4|208342.4|208493.8|208343.8|208499|208349|208490.2|208340.2|26
1639966860000|2021-12-20 02:21:00|208495|208345|208500.1|208350.1|208501|208351|208493|208343|22
1639966870000|2021-12-20 02:21:10|208499.7|208349.7|208492.8|208342.8|208499.7|208349.7|208490.1|208340.1|20
1639966880000|2021-12-20 02:21:20|208494.2|208344.2|208492.1|208342.1|208504.5|208354.5|208489|208339|38
1639966890000|2021-12-20 02:21:30|208493.3|208343.3|208493.4|208343.4|208494.9|208344.9|208483.4|208333.4|32
1639966900000|2021-12-20 02:21:40|208510.7|208360.7|208504.6|208354.6|208511.1|208361.1|208496.9|208346.9|33
1639966910000|2021-12-20 02:21:50|208503|208353|208503.2|208353.2|208508.3|208358.3|208495.9|208345.9|20
1639966920000|2021-12-20 02:22:00|208505.5|208355.5|208508|208358|208508.8|208358.8|208500.2|208350.2|26
1639966930000|2021-12-20 02:22:10|208488.9|208338.9|208499.2|208349.2|208519.3|208369.3|208488.9|208338.9|23
1639966940000|2021-12-20 02:22:20|208494.5|208344.5|208517.5|208367.5|208517.5|208367.5|208485.2|208335.2|26
1639966950000|2021-12-20 02:22:30|208517.4|208367.4|208503|208353|208532.5|208382.5|208495.2|208345.2|30
1639966960000|2021-12-20 02:22:40|208513.1|208363.1|208513.2|208363.2|208524.9|208374.9|208491.3|208341.3|25
1639966970000|2021-12-20 02:22:50|208504.1|208354.1|208509.3|208359.3|208517.3|208367.3|208504.1|208354.1|12
1639966980000|2021-12-20 02:23:00|208511.1|208361.1|208515.3|208365.3|208524.5|208374.5|208505.6|208355.6|24
1639966990000|2021-12-20 02:23:10|208520.8|208370.8|208502.9|208352.9|208520.8|208370.8|208502.9|208352.9|24
1639967000000|2021-12-20 02:23:20|208506.5|208356.5|208507.1|208357.1|208514.5|208364.5|208501.8|208351.8|27
1639967010000|2021-12-20 02:23:30|208507|208357|208508.4|208358.4|208521.9|208371.9|208507|208357|19
1639967020000|2021-12-20 02:23:40|208509.2|208359.2|208507|208357|208517.3|208367.3|208498.3|208348.3|27
1639967030000|2021-12-20 02:23:50|208505.5|208355.5|208514.3|208364.3|208520.4|208370.4|208504.1|208354.1|21
1639967040000|2021-12-20 02:24:00|208517.5|208367.5|208517.4|208367.4|208521.9|208371.9|208514.7|208364.7|22
1639967050000|2021-12-20 02:24:10|208509.4|208359.4|208510.4|208360.4|208514.8|208364.8|208509.1|208359.1|27
1639967060000|2021-12-20 02:24:20|208509.5|208359.5|208519.8|208369.8|208520.5|208370.5|208508.2|208358.2|20
1639967070000|2021-12-20 02:24:30|208515.8|208365.8|208516.2|208366.2|208518.4|208368.4|208510.3|208360.3|19
1639967080000|2021-12-20 02:24:40|208496|208346|208517|208367|208520.7|208370.7|208492.4|208342.4|22
1639967090000|2021-12-20 02:24:50|208518.1|208368.1|208510|208360|208518.1|208368.1|208509.3|208359.3|12
1639967100000|2021-12-20 02:25:00|208493.2|208343.2|208522.5|208372.5|208525.5|208375.5|208493.2|208343.2|25
1639967110000|2021-12-20 02:25:10|208523.5|208373.5|208511|208361|208523.5|208373.5|208504.3|208354.3|21
1639967120000|2021-12-20 02:25:20|208511.3|208361.3|208506.8|208356.8|208513.4|208363.4|208503.9|208353.9|26
1639967130000|2021-12-20 02:25:30|208509.1|208359.1|208510.8|208360.8|208511.9|208361.9|208506.4|208356.4|20
1639967140000|2021-12-20 02:25:40|208508.1|208358.1|208510.3|208360.3|208513.4|208363.4|208505.6|208355.6|18
1639967150000|2021-12-20 02:25:50|208512.6|208362.6|208494.6|208344.6|208512.6|208362.6|208485.4|208335.4|29
1639967160000|2021-12-20 02:26:00|208481.7|208331.7|208481.3|208331.3|208497.8|208347.8|208478.6|208328.6|32
1639967170000|2021-12-20 02:26:10|208482.3|208332.3|208486.6|208336.6|208495.1|208345.1|208481.3|208331.3|26
1639967180000|2021-12-20 02:26:20|208486.4|208336.4|208485.4|208335.4|208486.4|208336.4|208478.2|208328.2|28
1639967190000|2021-12-20 02:26:30|208485.5|208335.5|208485.4|208335.4|208503.2|208353.2|208481.8|208331.8|29
1639967200000|2021-12-20 02:26:40|208484.1|208334.1|208502.5|208352.5|208504.7|208354.7|208484.1|208334.1|28
1639967210000|2021-12-20 02:26:50|208501.4|208351.4|208500.4|208350.4|208501.4|208351.4|208486.6|208336.6|24
1639967220000|2021-12-20 02:27:00|208499.4|208349.4|208499.3|208349.3|208510.7|208360.7|208485.4|208335.4|27
1639967230000|2021-12-20 02:27:10|208500.9|208350.9|208494.8|208344.8|208504.3|208354.3|208494.2|208344.2|19
1639967240000|2021-12-20 02:27:20|208494.1|208344.1|208508.6|208358.6|208513.2|208363.2|208493.3|208343.3|20
1639967250000|2021-12-20 02:27:30|208509.4|208359.4|208512.8|208362.8|208515.2|208365.2|208507.5|208357.5|26
1639967260000|2021-12-20 02:27:40|208507.3|208357.3|208507.3|208357.3|208517.8|208367.8|208500.3|208350.3|22
1639967270000|2021-12-20 02:27:50|208506.7|208356.7|208497.7|208347.7|208515.3|208365.3|208487.7|208337.7|29
1639967280000|2021-12-20 02:28:00|208498.6|208348.6|208495.7|208345.7|208501.5|208351.5|208489.4|208339.4|26
1639967290000|2021-12-20 02:28:10|208494.1|208344.1|208498.7|208348.7|208499.7|208349.7|208489.8|208339.8|27
1639967300000|2021-12-20 02:28:20|208497.6|208347.6|208494.9|208344.9|208507.1|208357.1|208489.2|208339.2|24
1639967310000|2021-12-20 02:28:30|208493.7|208343.7|208500.1|208350.1|208504.3|208354.3|208493.7|208343.7|15
1639967320000|2021-12-20 02:28:40|208499.1|208349.1|208501|208351|208502.9|208352.9|208494.7|208344.7|15
1639967330000|2021-12-20 02:28:50|208497.8|208347.8|208496.4|208346.4|208503.8|208353.8|208494|208344|8
1639967340000|2021-12-20 02:29:00|208492.6|208342.6|208503.9|208353.9|208505.3|208355.3|208492.6|208342.6|9
1639967350000|2021-12-20 02:29:10|208497|208347|208508|208358|208509.2|208359.2|208495.6|208345.6|15
1639967360000|2021-12-20 02:29:20|208509.7|208359.7|208503.9|208353.9|208509.7|208359.7|208501.7|208351.7|11
1639967370000|2021-12-20 02:29:30|208509.5|208359.5|208500.7|208350.7|208511.3|208361.3|208493.2|208343.2|15
1639967380000|2021-12-20 02:29:40|208498.4|208348.4|208510.4|208360.4|208522.7|208372.7|208496.5|208346.5|17
1639967390000|2021-12-20 02:29:50|208524.6|208374.6|208518|208368|208525.3|208375.3|208507.3|208357.3|28
1639967400000|2021-12-20 02:30:00|208517.1|208367.1|208492.5|208342.5|208517.6|208367.6|208485.8|208335.8|33
1639967410000|2021-12-20 02:30:10|208500|208350|208517.3|208367.3|208517.3|208367.3|208494.8|208344.8|29
1639967420000|2021-12-20 02:30:20|208518.5|208368.5|208518.4|208368.4|208519.4|208369.4|208514.6|208364.6|27
1639967430000|2021-12-20 02:30:30|208511.2|208361.2|208521.3|208371.3|208522.1|208372.1|208511.2|208361.2|25
1639967440000|2021-12-20 02:30:40|208521.4|208371.4|208515|208365|208521.4|208371.4|208512.2|208362.2|30
1639967450000|2021-12-20 02:30:50|208515.8|208365.8|208509.5|208359.5|208528.2|208378.2|208506.6|208356.6|28
1639967460000|2021-12-20 02:31:00|208511.4|208361.4|208501.2|208351.2|208513.1|208363.1|208476|208326|35
1639967470000|2021-12-20 02:31:10|208498.3|208348.3|208483.4|208333.4|208500.2|208350.2|208483.3|208333.3|30
1639967480000|2021-12-20 02:31:20|208484.1|208334.1|208481.1|208331.1|208487.3|208337.3|208481.1|208331.1|26
1639967490000|2021-12-20 02:31:30|208481.2|208331.2|208473|208323|208485.1|208335.1|208464.6|208314.6|32
1639967500000|2021-12-20 02:31:40|208471.1|208321.1|208481.5|208331.5|208481.5|208331.5|208465.3|208315.3|21
1639967510000|2021-12-20 02:31:50|208478.6|208328.6|208474.4|208324.4|208481.1|208331.1|208474.4|208324.4|22
1639967520000|2021-12-20 02:32:00|208475|208325|208436.5|208286.5|208478|208328|208435.3|208285.3|26
1639967530000|2021-12-20 02:32:10|208436.7|208286.7|208433|208283|208437.2|208287.2|208415.2|208265.2|18
1639967540000|2021-12-20 02:32:20|208433.6|208283.6|208440.9|208290.9|208456.8|208306.8|208433.6|208283.6|23
1639967550000|2021-12-20 02:32:30|208443.5|208293.5|208448.2|208298.2|208455|208305|208443|208293|20
1639967560000|2021-12-20 02:32:40|208447.8|208297.8|208451.2|208301.2|208453.9|208303.9|208438.7|208288.7|17
1639967570000|2021-12-20 02:32:50|208451.1|208301.1|208440.7|208290.7|208462.2|208312.2|208431.5|208281.5|21
1639967580000|2021-12-20 02:33:00|208441.9|208291.9|208442.2|208292.2|208453.8|208303.8|208436|208286|27
1639967590000|2021-12-20 02:33:10|208442.9|208292.9|208450.2|208300.2|208450.2|208300.2|208438.4|208288.4|17
1639967600000|2021-12-20 02:33:20|208450.4|208300.4|208446|208296|208450.4|208300.4|208443.4|208293.4|15
1639967610000|2021-12-20 02:33:30|208441.5|208291.5|208439.9|208289.9|208465.5|208315.5|208428.7|208278.7|25
1639967620000|2021-12-20 02:33:40|208445|208295|208434.3|208284.3|208470.6|208320.6|208434.3|208284.3|24
1639967630000|2021-12-20 02:33:50|208448|208298|208458.4|208308.4|208459.3|208309.3|208434.1|208284.1|15
1639967640000|2021-12-20 02:34:00|208455.9|208305.9|208448.6|208298.6|208460.2|208310.2|208429.1|208279.1|31
1639967650000|2021-12-20 02:34:10|208430.8|208280.8|208442.2|208292.2|208446.5|208296.5|208430.8|208280.8|27
1639967660000|2021-12-20 02:34:20|208440.6|208290.6|208444.7|208294.7|208447.4|208297.4|208440.6|208290.6|30
1639967670000|2021-12-20 02:34:30|208444.9|208294.9|208450.6|208300.6|208453.6|208303.6|208444.9|208294.9|25
1639967680000|2021-12-20 02:34:40|208450.7|208300.7|208455.7|208305.7|208455.7|208305.7|208445.2|208295.2|27
1639967690000|2021-12-20 02:34:50|208455.8|208305.8|208457.1|208307.1|208458|208308|208454.9|208304.9|23
1639967700000|2021-12-20 02:35:00|208457.2|208307.2|208459.1|208309.1|208461.1|208311.1|208455.7|208305.7|23
1639967710000|2021-12-20 02:35:10|208455.8|208305.8|208456.5|208306.5|208460.1|208310.1|208451.8|208301.8|26
1639967720000|2021-12-20 02:35:20|208456.7|208306.7|208453|208303|208460.3|208310.3|208448.4|208298.4|28
1639967730000|2021-12-20 02:35:30|208453.2|208303.2|208454.4|208304.4|208454.4|208304.4|208436.3|208286.3|34
1639967740000|2021-12-20 02:35:40|208457.2|208307.2|208451|208301|208458.8|208308.8|208438.9|208288.9|36
1639967750000|2021-12-20 02:35:50|208451.2|208301.2|208454.4|208304.4|208454.4|208304.4|208450.4|208300.4|19
1639967760000|2021-12-20 02:36:00|208450.8|208300.8|208473.9|208323.9|208473.9|208323.9|208450.2|208300.2|30
1639967770000|2021-12-20 02:36:10|208473.8|208323.8|208466.8|208316.8|208474.7|208324.7|208466.6|208316.6|32
1639967780000|2021-12-20 02:36:20|208466.9|208316.9|208467.6|208317.6|208468.6|208318.6|208466.9|208316.9|19
1639967790000|2021-12-20 02:36:30|208467.7|208317.7|208471.2|208321.2|208477.1|208327.1|208467.3|208317.3|26
1639967800000|2021-12-20 02:36:40|208474.4|208324.4|208476.1|208326.1|208476.1|208326.1|208469.1|208319.1|31
1639967810000|2021-12-20 02:36:50|208474.9|208324.9|208472.7|208322.7|208476.1|208326.1|208472.7|208322.7|26
1639967820000|2021-12-20 02:37:00|208476|208326|208475|208325|208476|208326|208473.6|208323.6|28
1639967830000|2021-12-20 02:37:10|208474.4|208324.4|208474.3|208324.3|208475.5|208325.5|208473.3|208323.3|28
1639967840000|2021-12-20 02:37:20|208474.6|208324.6|208462|208312|208475.5|208325.5|208461.7|208311.7|20
1639967850000|2021-12-20 02:37:30|208461.7|208311.7|208461.1|208311.1|208465.3|208315.3|208460.5|208310.5|16
1639967860000|2021-12-20 02:37:40|208472.3|208322.3|208464.1|208314.1|208472.3|208322.3|208464.1|208314.1|11
1639967870000|2021-12-20 02:37:50|208465.1|208315.1|208457.7|208307.7|208465.1|208315.1|208455.5|208305.5|21
1639967880000|2021-12-20 02:38:00|208457|208307|208455.9|208305.9|208457|208307|208455.2|208305.2|13
1639967890000|2021-12-20 02:38:10|208455.1|208305.1|208461.9|208311.9|208468.6|208318.6|208455.1|208305.1|16
1639967900000|2021-12-20 02:38:20|208461.8|208311.8|208460.9|208310.9|208462.8|208312.8|208460.6|208310.6|17
1639967910000|2021-12-20 02:38:30|208461|208311|208462.2|208312.2|208462.4|208312.4|208460.5|208310.5|11
1639967920000|2021-12-20 02:38:40|208461.6|208311.6|208462.8|208312.8|208462.8|208312.8|208460.3|208310.3|11
1639967930000|2021-12-20 02:38:50|208463.2|208313.2|208457.5|208307.5|208463.2|208313.2|208456.1|208306.1|31
1639967940000|2021-12-20 02:39:00|208457.3|208307.3|208456.7|208306.7|208457.5|208307.5|208445.2|208295.2|22
1639967950000|2021-12-20 02:39:10|208456.3|208306.3|208458.2|208308.2|208458.6|208308.6|208456.3|208306.3|19
1639967960000|2021-12-20 02:39:20|208458.6|208308.6|208459.4|208309.4|208459.4|208309.4|208453.8|208303.8|14
1639967970000|2021-12-20 02:39:30|208459.9|208309.9|208459.6|208309.6|208461|208311|208459.6|208309.6|9
1639967980000|2021-12-20 02:39:40|208459|208309|208460.1|208310.1|208460.2|208310.2|208459|208309|8
1639967990000|2021-12-20 02:39:50|208460.5|208310.5|208459.4|208309.4|208460.6|208310.6|208458.7|208308.7|7
1639968000000|2021-12-20 02:40:00|208459.5|208309.5|208469.1|208319.1|208470.4|208320.4|208459|208309|13
1639968010000|2021-12-20 02:40:10|208467.2|208317.2|208468.5|208318.5|208475.5|208325.5|208459|208309|26
1639968020000|2021-12-20 02:40:20|208465.1|208315.1|208463.1|208313.1|208471|208321|208463.1|208313.1|22
1639968030000|2021-12-20 02:40:30|208454.3|208304.3|208459.9|208309.9|208460|208310|208454.3|208304.3|21
1639968040000|2021-12-20 02:40:40|208459.4|208309.4|208468.9|208318.9|208472.1|208322.1|208454.6|208304.6|21
1639968050000|2021-12-20 02:40:50|208466.8|208316.8|208493.3|208343.3|208497.5|208347.5|208466|208316|17
1639968060000|2021-12-20 02:41:00|208494.9|208344.9|208467.5|208317.5|208494.9|208344.9|208451.8|208301.8|20
1639968070000|2021-12-20 02:41:10|208494.7|208344.7|208483.7|208333.7|208496.8|208346.8|208479.4|208329.4|31
1639968080000|2021-12-20 02:41:20|208484|208334|208482.1|208332.1|208500.1|208350.1|208482.1|208332.1|31
1639968090000|2021-12-20 02:41:30|208482.3|208332.3|208489.5|208339.5|208494.6|208344.6|208482.3|208332.3|24
1639968100000|2021-12-20 02:41:40|208489.9|208339.9|208498.3|208348.3|208498.3|208348.3|208479.2|208329.2|26
1639968110000|2021-12-20 02:41:50|208489.7|208339.7|208488.4|208338.4|208502.5|208352.5|208485.4|208335.4|32
1639968120000|2021-12-20 02:42:00|208490.7|208340.7|208479.6|208329.6|208496.7|208346.7|208474.9|208324.9|25
1639968130000|2021-12-20 02:42:10|208480.3|208330.3|208494.4|208344.4|208494.4|208344.4|208479.4|208329.4|28
1639968140000|2021-12-20 02:42:20|208495.3|208345.3|208494.3|208344.3|208495.5|208345.5|208492.5|208342.5|22
1639968150000|2021-12-20 02:42:30|208494.2|208344.2|208490.5|208340.5|208496.7|208346.7|208490.5|208340.5|23
1639968160000|2021-12-20 02:42:40|208490.6|208340.6|208501.6|208351.6|208501.6|208351.6|208490|208340|26
1639968170000|2021-12-20 02:42:50|208500.2|208350.2|208488.2|208338.2|208503|208353|208479.9|208329.9|21
1639968180000|2021-12-20 02:43:00|208488.9|208338.9|208488.5|208338.5|208495.5|208345.5|208474.1|208324.1|32
1639968190000|2021-12-20 02:43:10|208488|208338|208496.5|208346.5|208498|208348|208481.6|208331.6|26
1639968200000|2021-12-20 02:43:20|208493|208343|208475.8|208325.8|208493.6|208343.6|208461.5|208311.5|28
1639968210000|2021-12-20 02:43:30|208474.2|208324.2|208478.3|208328.3|208480|208330|208472.4|208322.4|27
1639968220000|2021-12-20 02:43:40|208478.5|208328.5|208479.3|208329.3|208482.9|208332.9|208475.7|208325.7|29
1639968230000|2021-12-20 02:43:50|208480.2|208330.2|208477.6|208327.6|208480.4|208330.4|208472.6|208322.6|27
1639968240000|2021-12-20 02:44:00|208475.9|208325.9|208463.7|208313.7|208475.9|208325.9|208459.4|208309.4|30
1639968250000|2021-12-20 02:44:10|208462.2|208312.2|208461.2|208311.2|208468.4|208318.4|208446.5|208296.5|34
1639968260000|2021-12-20 02:44:20|208460|208310|208456.9|208306.9|208464.2|208314.2|208452.1|208302.1|36
1639968270000|2021-12-20 02:44:30|208457.5|208307.5|208454.2|208304.2|208464.4|208314.4|208454|208304|26
1639968280000|2021-12-20 02:44:40|208455.1|208305.1|208454.9|208304.9|208460.8|208310.8|208452.3|208302.3|27
1639968290000|2021-12-20 02:44:50|208455.1|208305.1|208455.1|208305.1|208472|208322|208451.6|208301.6|29
1639968300000|2021-12-20 02:45:00|208465.6|208315.6|208456.6|208306.6|208471.3|208321.3|208456.6|208306.6|31
1639968310000|2021-12-20 02:45:10|208456.2|208306.2|208476.2|208326.2|208486.9|208336.9|208455.4|208305.4|23
1639968320000|2021-12-20 02:45:20|208473.5|208323.5|208494.9|208344.9|208501.1|208351.1|208467.5|208317.5|34
1639968330000|2021-12-20 02:45:30|208494|208344|208490|208340|208500.6|208350.6|208490|208340|29
1639968340000|2021-12-20 02:45:40|208489.9|208339.9|208488.9|208338.9|208493.8|208343.8|208485.6|208335.6|27
1639968350000|2021-12-20 02:45:50|208497.6|208347.6|208492.8|208342.8|208499.1|208349.1|208483.5|208333.5|16
1639968360000|2021-12-20 02:46:00|208492.9|208342.9|208484.8|208334.8|208494.6|208344.6|208484.8|208334.8|24
1639968370000|2021-12-20 02:46:10|208484.3|208334.3|208495.4|208345.4|208498.4|208348.4|208477.7|208327.7|28
1639968380000|2021-12-20 02:46:20|208491|208341|208487.4|208337.4|208503.9|208353.9|208481.1|208331.1|26
1639968390000|2021-12-20 02:46:30|208486.9|208336.9|208493.9|208343.9|208496.9|208346.9|208481.1|208331.1|17
1639968400000|2021-12-20 02:46:40|208495.4|208345.4|208491.4|208341.4|208496.2|208346.2|208476.6|208326.6|18
1639968410000|2021-12-20 02:46:50|208494|208344|208493.1|208343.1|208504.9|208354.9|208481.6|208331.6|24
1639968420000|2021-12-20 02:47:00|208493.3|208343.3|208497.4|208347.4|208498.2|208348.2|208490.9|208340.9|15
1639968430000|2021-12-20 02:47:10|208494.8|208344.8|208494|208344|208496.8|208346.8|208478|208328|16
1639968440000|2021-12-20 02:47:20|208496.6|208346.6|208495.9|208345.9|208510.3|208360.3|208485.8|208335.8|25
1639968450000|2021-12-20 02:47:30|208504|208354|208511|208361|208516.1|208366.1|208502.1|208352.1|29
1639968460000|2021-12-20 02:47:40|208511.6|208361.6|208512.6|208362.6|208513.1|208363.1|208507.3|208357.3|28
1639968470000|2021-12-20 02:47:50|208512.7|208362.7|208494.4|208344.4|208515.5|208365.5|208494.4|208344.4|20
1639968480000|2021-12-20 02:48:00|208512.7|208362.7|208530.7|208380.7|208533.8|208383.8|208493.1|208343.1|29
1639968490000|2021-12-20 02:48:10|208534.9|208384.9|208528.7|208378.7|208537|208387|208524|208374|29
1639968500000|2021-12-20 02:48:20|208528.6|208378.6|208510.7|208360.7|208532|208382|208510.7|208360.7|37
1639968510000|2021-12-20 02:48:30|208515|208365|208506.4|208356.4|208520.6|208370.6|208506.4|208356.4|37
1639968520000|2021-12-20 02:48:40|208510.9|208360.9|208517.5|208367.5|208517.5|208367.5|208485.2|208335.2|24
1639968530000|2021-12-20 02:48:50|208519.3|208369.3|208510.9|208360.9|208520.6|208370.6|208510.9|208360.9|32
1639968540000|2021-12-20 02:49:00|208513.6|208363.6|208511.4|208361.4|208520.7|208370.7|208511.2|208361.2|32
1639968550000|2021-12-20 02:49:10|208511.1|208361.1|208506|208356|208514|208364|208502.3|208352.3|25
1639968560000|2021-12-20 02:49:20|208506.3|208356.3|208504.2|208354.2|208506.9|208356.9|208501.4|208351.4|19
1639968570000|2021-12-20 02:49:30|208504.5|208354.5|208510.2|208360.2|208515.3|208365.3|208502.1|208352.1|26
1639968580000|2021-12-20 02:49:40|208511.2|208361.2|208515.8|208365.8|208517.4|208367.4|208492.1|208342.1|32
1639968590000|2021-12-20 02:49:50|208516.3|208366.3|208503.6|208353.6|208517.8|208367.8|208502.2|208352.2|29
1639968600000|2021-12-20 02:50:00|208501.1|208351.1|208502.4|208352.4|208511.8|208361.8|208500.9|208350.9|23
1639968610000|2021-12-20 02:50:10|208504.3|208354.3|208501.7|208351.7|208508.4|208358.4|208500.2|208350.2|30
1639968620000|2021-12-20 02:50:20|208501.6|208351.6|208507.2|208357.2|208508.6|208358.6|208501.6|208351.6|26
1639968630000|2021-12-20 02:50:30|208507.1|208357.1|208512.4|208362.4|208516.3|208366.3|208500|208350|34
1639968640000|2021-12-20 02:50:40|208507.8|208357.8|208508.1|208358.1|208517|208367|208507.7|208357.7|35
1639968650000|2021-12-20 02:50:50|208511.1|208361.1|208516.4|208366.4|208516.6|208366.6|208505.7|208355.7|26
1639968660000|2021-12-20 02:51:00|208516.1|208366.1|208513.3|208363.3|208516.2|208366.2|208508.8|208358.8|22
1639968670000|2021-12-20 02:51:10|208512.4|208362.4|208518|208368|208523.5|208373.5|208512.1|208362.1|26
1639968680000|2021-12-20 02:51:20|208516|208366|208521.2|208371.2|208523.5|208373.5|208516|208366|23
1639968690000|2021-12-20 02:51:30|208520.8|208370.8|208513.1|208363.1|208529.1|208379.1|208512.1|208362.1|35
1639968700000|2021-12-20 02:51:40|208514.4|208364.4|208518.2|208368.2|208522.9|208372.9|208509.9|208359.9|29
1639968710000|2021-12-20 02:51:50|208519.6|208369.6|208515.6|208365.6|208521.4|208371.4|208510.7|208360.7|32
1639968720000|2021-12-20 02:52:00|208521.4|208371.4|208527.9|208377.9|208529.7|208379.7|208514.8|208364.8|34
1639968730000|2021-12-20 02:52:10|208526|208376|208520.9|208370.9|208529.3|208379.3|208515.2|208365.2|36
1639968740000|2021-12-20 02:52:20|208521.1|208371.1|208525.7|208375.7|208531.7|208381.7|208517|208367|36
1639968750000|2021-12-20 02:52:30|208530.5|208380.5|208526.9|208376.9|208530.5|208380.5|208522.7|208372.7|36
1639968760000|2021-12-20 02:52:40|208525.9|208375.9|208527.1|208377.1|208527.3|208377.3|208523.2|208373.2|29
1639968770000|2021-12-20 02:52:50|208531.6|208381.6|208532.5|208382.5|208532.5|208382.5|208525.9|208375.9|32
1639968780000|2021-12-20 02:53:00|208532.1|208382.1|208528.4|208378.4|208532.7|208382.7|208524.5|208374.5|38
1639968790000|2021-12-20 02:53:10|208528.3|208378.3|208528.3|208378.3|208534.8|208384.8|208526.3|208376.3|32
1639968800000|2021-12-20 02:53:20|208528.2|208378.2|208532.9|208382.9|208534.5|208384.5|208526.7|208376.7|32
1639968810000|2021-12-20 02:53:30|208533.3|208383.3|208536.5|208386.5|208542.8|208392.8|208526.5|208376.5|33
1639968820000|2021-12-20 02:53:40|208535.1|208385.1|208534.6|208384.6|208540.5|208390.5|208533|208383|29
1639968830000|2021-12-20 02:53:50|208533.7|208383.7|208512.7|208362.7|208533.8|208383.8|208511.2|208361.2|35
1639968840000|2021-12-20 02:54:00|208510.3|208360.3|208517|208367|208528.2|208378.2|208510.3|208360.3|38
1639968850000|2021-12-20 02:54:10|208516.6|208366.6|208526.6|208376.6|208530.7|208380.7|208514.6|208364.6|28
1639968860000|2021-12-20 02:54:20|208522.8|208372.8|208530.7|208380.7|208531.1|208381.1|208511.2|208361.2|33
1639968870000|2021-12-20 02:54:30|208529|208379|208530.6|208380.6|208533.8|208383.8|208526.2|208376.2|33
1639968880000|2021-12-20 02:54:40|208534.3|208384.3|208574.1|208424.1|208576.6|208426.6|208533.8|208383.8|35
1639968890000|2021-12-20 02:54:50|208573.9|208423.9|208563.5|208413.5|208576.2|208426.2|208547.6|208397.6|37
1639968900000|2021-12-20 02:55:00|208560.9|208410.9|208555.5|208405.5|208560.9|208410.9|208545.4|208395.4|38
1639968910000|2021-12-20 02:55:10|208556.1|208406.1|208547.9|208397.9|208556.6|208406.6|208546.9|208396.9|33
1639968920000|2021-12-20 02:55:20|208546.4|208396.4|208552.2|208402.2|208552.2|208402.2|208544.6|208394.6|24
1639968930000|2021-12-20 02:55:30|208550.8|208400.8|208544.2|208394.2|208550.8|208400.8|208536.2|208386.2|39
1639968940000|2021-12-20 02:55:40|208543.3|208393.3|208542.5|208392.5|208547|208397|208537.6|208387.6|34
1639968950000|2021-12-20 02:55:50|208539.5|208389.5|208542.4|208392.4|208542.4|208392.4|208537.1|208387.1|34
1639968960000|2021-12-20 02:56:00|208539.2|208389.2|208537.5|208387.5|208539.4|208389.4|208533.6|208383.6|29
1639968970000|2021-12-20 02:56:10|208537.9|208387.9|208538.6|208388.6|208538.7|208388.7|208534.9|208384.9|28
1639968980000|2021-12-20 02:56:20|208538.9|208388.9|208535|208385|208542.8|208392.8|208525.4|208375.4|32
1639968990000|2021-12-20 02:56:30|208534|208384|208526.6|208376.6|208537.6|208387.6|208522.2|208372.2|32
1639969000000|2021-12-20 02:56:40|208527.5|208377.5|208530.9|208380.9|208536.4|208386.4|208525.9|208375.9|36
1639969010000|2021-12-20 02:56:50|208532.6|208382.6|208527.4|208377.4|208532.6|208382.6|208524.8|208374.8|27
1639969020000|2021-12-20 02:57:00|208526.8|208376.8|208522.5|208372.5|208527.4|208377.4|208519.5|208369.5|32
1639969030000|2021-12-20 02:57:10|208522.6|208372.6|208526.3|208376.3|208528.6|208378.6|208522.6|208372.6|29
1639969040000|2021-12-20 02:57:20|208527.6|208377.6|208516.7|208366.7|208531|208381|208515.4|208365.4|32
1639969050000|2021-12-20 02:57:30|208521.2|208371.2|208531|208381|208534.9|208384.9|208520.8|208370.8|28
1639969060000|2021-12-20 02:57:40|208530.4|208380.4|208536.4|208386.4|208536.4|208386.4|208529.4|208379.4|24
1639969070000|2021-12-20 02:57:50|208536.5|208386.5|208523.8|208373.8|208536.5|208386.5|208523.8|208373.8|29
1639969080000|2021-12-20 02:58:00|208523.6|208373.6|208523.4|208373.4|208530.3|208380.3|208520.4|208370.4|34
1639969090000|2021-12-20 02:58:10|208523.7|208373.7|208533.1|208383.1|208538|208388|208523.7|208373.7|34
1639969100000|2021-12-20 02:58:20|208534.6|208384.6|208536.1|208386.1|208536.7|208386.7|208530.5|208380.5|29
1639969110000|2021-12-20 02:58:30|208534.2|208384.2|208536.7|208386.7|208539|208389|208530.5|208380.5|31
1639969120000|2021-12-20 02:58:40|208537|208387|208538.3|208388.3|208543.9|208393.9|208533.4|208383.4|28
1639969130000|2021-12-20 02:58:50|208543.6|208393.6|208535.4|208385.4|208544.2|208394.2|208526.6|208376.6|29
1639969140000|2021-12-20 02:59:00|208535.6|208385.6|208538.1|208388.1|208543|208393|208526.1|208376.1|29
1639969150000|2021-12-20 02:59:10|208537.6|208387.6|208531.5|208381.5|208538.4|208388.4|208531.5|208381.5|30
1639969160000|2021-12-20 02:59:20|208532.4|208382.4|208536|208386|208539.6|208389.6|208531.6|208381.6|32
1639969170000|2021-12-20 02:59:30|208537.6|208387.6|208540.9|208390.9|208542.5|208392.5|208533.6|208383.6|20
1639969180000|2021-12-20 02:59:40|208541|208391|208535|208385|208541|208391|208534.4|208384.4|24
1639969190000|2021-12-20 02:59:50|208535.5|208385.5|208533.2|208383.2|208536.7|208386.7|208528.4|208378.4|33
1639969200000|2021-12-20 03:00:00|208531.8|208381.8|208535.4|208385.4|208540.9|208390.9|208531.8|208381.8|30
1639969210000|2021-12-20 03:00:10|208535.7|208385.7|208530.6|208380.6|208539.1|208389.1|208528.9|208378.9|35
1639969220000|2021-12-20 03:00:20|208531|208381|208536.6|208386.6|208538|208388|208528.6|208378.6|27
1639969230000|2021-12-20 03:00:30|208535.6|208385.6|208536.2|208386.2|208540.5|208390.5|208533.1|208383.1|21
1639969240000|2021-12-20 03:00:40|208532.8|208382.8|208532.4|208382.4|208546.7|208396.7|208509|208359|24
1639969250000|2021-12-20 03:00:50|208533.1|208383.1|208533.1|208383.1|208535.1|208385.1|208523.3|208373.3|35
1639969260000|2021-12-20 03:01:00|208534.8|208384.8|208538.8|208388.8|208542.9|208392.9|208531.4|208381.4|33
1639969270000|2021-12-20 03:01:10|208539.6|208389.6|208538.6|208388.6|208557.5|208407.5|208534.8|208384.8|29
1639969280000|2021-12-20 03:01:20|208535.8|208385.8|208531.4|208381.4|208538.8|208388.8|208527.9|208377.9|28
1639969290000|2021-12-20 03:01:30|208531.5|208381.5|208531.8|208381.8|208535.4|208385.4|208530.2|208380.2|25
1639969300000|2021-12-20 03:01:40|208532|208382|208516.6|208366.6|208534.8|208384.8|208516.6|208366.6|20
1639969310000|2021-12-20 03:01:50|208525.7|208375.7|208532.5|208382.5|208534.4|208384.4|208520.7|208370.7|28
1639969320000|2021-12-20 03:02:00|208532.4|208382.4|208530.6|208380.6|208536.1|208386.1|208530|208380|33
1639969330000|2021-12-20 03:02:10|208529.9|208379.9|208537.3|208387.3|208537.9|208387.9|208525|208375|30
1639969340000|2021-12-20 03:02:20|208538.3|208388.3|208536.1|208386.1|208538.7|208388.7|208531.8|208381.8|28
1639969350000|2021-12-20 03:02:30|208536.2|208386.2|208537.3|208387.3|208538.7|208388.7|208534.5|208384.5|24
1639969360000|2021-12-20 03:02:40|208537.4|208387.4|208542.6|208392.6|208544|208394|208534.6|208384.6|18
1639969370000|2021-12-20 03:02:50|208544.6|208394.6|208532.1|208382.1|208544.6|208394.6|208527|208377|31
1639969380000|2021-12-20 03:03:00|208529.1|208379.1|208536.8|208386.8|208541.8|208391.8|208523.8|208373.8|32
1639969390000|2021-12-20 03:03:10|208536.5|208386.5|208534.5|208384.5|208538.9|208388.9|208526.6|208376.6|31
1639969400000|2021-12-20 03:03:20|208534.6|208384.6|208537.8|208387.8|208537.8|208387.8|208533.6|208383.6|25
1639969410000|2021-12-20 03:03:30|208537.7|208387.7|208534.7|208384.7|208537.7|208387.7|208533.1|208383.1|22
1639969420000|2021-12-20 03:03:40|208535.1|208385.1|208535.3|208385.3|208539|208389|208535|208385|29
1639969430000|2021-12-20 03:03:50|208535.6|208385.6|208537.2|208387.2|208539.1|208389.1|208534.7|208384.7|22
1639969440000|2021-12-20 03:04:00|208537|208387|208536.5|208386.5|208543.3|208393.3|208533|208383|32
1639969450000|2021-12-20 03:04:10|208536.2|208386.2|208540.1|208390.1|208540.1|208390.1|208536.2|208386.2|19
1639969460000|2021-12-20 03:04:20|208540.5|208390.5|208539.3|208389.3|208540.9|208390.9|208537.8|208387.8|19
1639969470000|2021-12-20 03:04:30|208539.2|208389.2|208535.2|208385.2|208540.2|208390.2|208532.4|208382.4|23
1639969480000|2021-12-20 03:04:40|208534.8|208384.8|208535.4|208385.4|208535.9|208385.9|208534|208384|21
1639969490000|2021-12-20 03:04:50|208539.8|208389.8|208541.1|208391.1|208545.2|208395.2|208537.8|208387.8|24
1639969500000|2021-12-20 03:05:00|208541.4|208391.4|208544.5|208394.5|208545.4|208395.4|208526.2|208376.2|31
1639969510000|2021-12-20 03:05:10|208543.9|208393.9|208543.8|208393.8|208545.1|208395.1|208540.9|208390.9|30
1639969520000|2021-12-20 03:05:20|208544.6|208394.6|208541.6|208391.6|208544.6|208394.6|208541.5|208391.5|27
1639969530000|2021-12-20 03:05:30|208541.8|208391.8|208543.9|208393.9|208544.2|208394.2|208533.5|208383.5|18
1639969540000|2021-12-20 03:05:40|208540.8|208390.8|208539.3|208389.3|208542.1|208392.1|208536.5|208386.5|19
1639969550000|2021-12-20 03:05:50|208538.5|208388.5|208542.8|208392.8|208544|208394|208538.4|208388.4|25
1639969560000|2021-12-20 03:06:00|208543.3|208393.3|208545.9|208395.9|208545.9|208395.9|208542.4|208392.4|23
1639969570000|2021-12-20 03:06:10|208546|208396|208539.6|208389.6|208546.2|208396.2|208530.6|208380.6|32
1639969580000|2021-12-20 03:06:20|208538.1|208388.1|208538.2|208388.2|208539.8|208389.8|208537.9|208387.9|24
1639969590000|2021-12-20 03:06:30|208537.6|208387.6|208538.6|208388.6|208548.5|208398.5|208537.4|208387.4|30
1639969600000|2021-12-20 03:06:40|208538.7|208388.7|208537.3|208387.3|208542.2|208392.2|208533.5|208383.5|35
1639969610000|2021-12-20 03:06:50|208537.2|208387.2|208536|208386|208537.2|208387.2|208534.3|208384.3|31
1639969620000|2021-12-20 03:07:00|208535.7|208385.7|208480.7|208330.7|208535.7|208385.7|208478.5|208328.5|37
1639969630000|2021-12-20 03:07:10|208490.4|208340.4|208498.7|208348.7|208498.7|208348.7|208484.6|208334.6|35
1639969640000|2021-12-20 03:07:20|208498.3|208348.3|208501.7|208351.7|208511.1|208361.1|208486.8|208336.8|32
1639969650000|2021-12-20 03:07:30|208497.2|208347.2|208487.5|208337.5|208501.4|208351.4|208487.5|208337.5|31
1639969660000|2021-12-20 03:07:40|208494.1|208344.1|208486.1|208336.1|208498.5|208348.5|208483.8|208333.8|26
1639969670000|2021-12-20 03:07:50|208485.8|208335.8|208488.2|208338.2|208496.7|208346.7|208482.9|208332.9|30
1639969680000|2021-12-20 03:08:00|208497.7|208347.7|208481.5|208331.5|208497.7|208347.7|208479.5|208329.5|32
1639969690000|2021-12-20 03:08:10|208479.7|208329.7|208482.2|208332.2|208495.3|208345.3|208473.6|208323.6|25
1639969700000|2021-12-20 03:08:20|208496|208346|208495.2|208345.2|208496|208346|208481|208331|24
1639969710000|2021-12-20 03:08:30|208493.8|208343.8|208479.6|208329.6|208496.4|208346.4|208479.6|208329.6|20
1639969720000|2021-12-20 03:08:40|208480.6|208330.6|208485.3|208335.3|208493.5|208343.5|208472.5|208322.5|31
1639969730000|2021-12-20 03:08:50|208484.8|208334.8|208446.9|208296.9|208489.2|208339.2|208445.3|208295.3|38
1639969740000|2021-12-20 03:09:00|208447.4|208297.4|208444.1|208294.1|208449.2|208299.2|208440.9|208290.9|31
1639969750000|2021-12-20 03:09:10|208443.6|208293.6|208443.6|208293.6|208445|208295|208442.1|208292.1|29
1639969760000|2021-12-20 03:09:20|208442.3|208292.3|208442|208292|208444.5|208294.5|208438.8|208288.8|26
1639969770000|2021-12-20 03:09:30|208441.4|208291.4|208444.2|208294.2|208444.2|208294.2|208436.2|208286.2|27
1639969780000|2021-12-20 03:09:40|208444.3|208294.3|208435.3|208285.3|208446|208296|208433.4|208283.4|28
1639969790000|2021-12-20 03:09:50|208435.5|208285.5|208437.8|208287.8|208445.9|208295.9|208429.1|208279.1|30
1639969800000|2021-12-20 03:10:00|208432.2|208282.2|208439.1|208289.1|208443.2|208293.2|208432|208282|27
1639969810000|2021-12-20 03:10:10|208438.2|208288.2|208442.6|208292.6|208446.5|208296.5|208437.7|208287.7|29
1639969820000|2021-12-20 03:10:20|208442.2|208292.2|208444.1|208294.1|208444.1|208294.1|208440.4|208290.4|24
1639969830000|2021-12-20 03:10:30|208444|208294|208435.1|208285.1|208447.7|208297.7|208435.1|208285.1|27
1639969840000|2021-12-20 03:10:40|208434.5|208284.5|208435.8|208285.8|208438.5|208288.5|208433.9|208283.9|25
1639969850000|2021-12-20 03:10:50|208436.4|208286.4|208437.2|208287.2|208442.4|208292.4|208436.4|208286.4|17
1639969860000|2021-12-20 03:11:00|208436.8|208286.8|208443|208293|208444.5|208294.5|208436.8|208286.8|25
1639969870000|2021-12-20 03:11:10|208436.4|208286.4|208449.9|208299.9|208449.9|208299.9|208436.4|208286.4|26
1639969880000|2021-12-20 03:11:20|208451|208301|208444.9|208294.9|208451|208301|208443.2|208293.2|33
1639969890000|2021-12-20 03:11:30|208444.2|208294.2|208433|208283|208444.2|208294.2|208419.2|208269.2|32
1639969900000|2021-12-20 03:11:40|208431.9|208281.9|208429.6|208279.6|208436.8|208286.8|208420.1|208270.1|32
1639969910000|2021-12-20 03:11:50|208429.4|208279.4|208432.1|208282.1|208433.8|208283.8|208429.2|208279.2|25
1639969920000|2021-12-20 03:12:00|208432|208282|208437.5|208287.5|208437.5|208287.5|208432|208282|27
1639969930000|2021-12-20 03:12:10|208435.7|208285.7|208434.8|208284.8|208438.4|208288.4|208434.3|208284.3|24
1639969940000|2021-12-20 03:12:20|208434.2|208284.2|208426.1|208276.1|208439.9|208289.9|208411.7|208261.7|28
1639969950000|2021-12-20 03:12:30|208425.9|208275.9|208435.9|208285.9|208435.9|208285.9|208419.4|208269.4|20
1639969960000|2021-12-20 03:12:40|208433.1|208283.1|208433.9|208283.9|208438.1|208288.1|208428.4|208278.4|20
1639969970000|2021-12-20 03:12:50|208434|208284|208440.2|208290.2|208440.2|208290.2|208432.8|208282.8|20
1639969980000|2021-12-20 03:13:00|208440.8|208290.8|208421|208271|208441.7|208291.7|208410.8|208260.8|27
1639969990000|2021-12-20 03:13:10|208422.3|208272.3|208429.2|208279.2|208439.2|208289.2|208422.3|208272.3|23
1639970000000|2021-12-20 03:13:20|208429.3|208279.3|208433.8|208283.8|208443.9|208293.9|208428.9|208278.9|17
1639970010000|2021-12-20 03:13:30|208433.7|208283.7|208435.8|208285.8|208436.8|208286.8|208431.9|208281.9|25
1639970020000|2021-12-20 03:13:40|208436|208286|208428.5|208278.5|208441.7|208291.7|208428.4|208278.4|24
1639970030000|2021-12-20 03:13:50|208429|208279|208438.6|208288.6|208451.3|208301.3|208429|208279|19
1639970040000|2021-12-20 03:14:00|208439.6|208289.6|208440.1|208290.1|208450.3|208300.3|208423.9|208273.9|27
1639970050000|2021-12-20 03:14:10|208439.3|208289.3|208438.8|208288.8|208451.1|208301.1|208436.6|208286.6|26
1639970060000|2021-12-20 03:14:20|208437.7|208287.7|208450.2|208300.2|208452|208302|208437.7|208287.7|21
1639970070000|2021-12-20 03:14:30|208449.6|208299.6|208454.8|208304.8|208458.7|208308.7|208449.5|208299.5|27
1639970080000|2021-12-20 03:14:40|208454.3|208304.3|208452.9|208302.9|208460.2|208310.2|208442.8|208292.8|29
1639970090000|2021-12-20 03:14:50|208452.8|208302.8|208456.5|208306.5|208456.5|208306.5|208446.5|208296.5|37
1639970100000|2021-12-20 03:15:00|208454.8|208304.8|208441.8|208291.8|208458.7|208308.7|208441.8|208291.8|35
1639970110000|2021-12-20 03:15:10|208447.2|208297.2|208448.3|208298.3|208451.3|208301.3|208445.7|208295.7|27
1639970120000|2021-12-20 03:15:20|208448.1|208298.1|208451.2|208301.2|208459.3|208309.3|208448.1|208298.1|22
1639970130000|2021-12-20 03:15:30|208452.4|208302.4|208447|208297|208453.8|208303.8|208444.3|208294.3|16
1639970140000|2021-12-20 03:15:40|208447.1|208297.1|208451|208301|208455.8|208305.8|208427.5|208277.5|20
1639970150000|2021-12-20 03:15:50|208445.8|208295.8|208471.3|208321.3|208473.1|208323.1|208445.8|208295.8|34
1639970160000|2021-12-20 03:16:00|208467.5|208317.5|208473.5|208323.5|208473.5|208323.5|208453.7|208303.7|31
1639970170000|2021-12-20 03:16:10|208474.6|208324.6|208460.9|208310.9|208474.6|208324.6|208451.4|208301.4|34
1639970180000|2021-12-20 03:16:20|208461.1|208311.1|208459|208309|208470.8|208320.8|208454.7|208304.7|29
1639970190000|2021-12-20 03:16:30|208456.2|208306.2|208460.3|208310.3|208474.4|208324.4|208456.2|208306.2|27
1639970200000|2021-12-20 03:16:40|208460.1|208310.1|208458|208308|208468.2|208318.2|208452.9|208302.9|30
1639970210000|2021-12-20 03:16:50|208458.1|208308.1|208465.8|208315.8|208473.4|208323.4|208458.1|208308.1|22
1639970220000|2021-12-20 03:17:00|208465.1|208315.1|208462.7|208312.7|208470|208320|208458.6|208308.6|26
1639970230000|2021-12-20 03:17:10|208462|208312|208457.4|208307.4|208463|208313|208457.1|208307.1|26
1639970240000|2021-12-20 03:17:20|208458|208308|208461.2|208311.2|208463.4|208313.4|208457.4|208307.4|23
1639970250000|2021-12-20 03:17:30|208460.6|208310.6|208463.2|208313.2|208463.3|208313.3|208453|208303|28
1639970260000|2021-12-20 03:17:40|208448.4|208298.4|208458|208308|208473.4|208323.4|208444.6|208294.6|28
1639970270000|2021-12-20 03:17:50|208458.2|208308.2|208465.1|208315.1|208479.7|208329.7|208454.7|208304.7|30
1639970280000|2021-12-20 03:18:00|208457.8|208307.8|208464.8|208314.8|208470.8|208320.8|208453.2|208303.2|33
1639970290000|2021-12-20 03:18:10|208455.9|208305.9|208459.9|208309.9|208475.6|208325.6|208455.9|208305.9|30
1639970300000|2021-12-20 03:18:20|208459.5|208309.5|208466.1|208316.1|208471.8|208321.8|208458.1|208308.1|27
1639970310000|2021-12-20 03:18:30|208466.2|208316.2|208458.5|208308.5|208470.1|208320.1|208458.5|208308.5|26
1639970320000|2021-12-20 03:18:40|208458.8|208308.8|208462.4|208312.4|208467.4|208317.4|208453.6|208303.6|28
1639970330000|2021-12-20 03:18:50|208461.9|208311.9|208435.2|208285.2|208466.7|208316.7|208435.2|208285.2|29
1639970340000|2021-12-20 03:19:00|208431.5|208281.5|208449.5|208299.5|208449.5|208299.5|208428.9|208278.9|28
1639970350000|2021-12-20 03:19:10|208449.1|208299.1|208446.2|208296.2|208451.8|208301.8|208445.4|208295.4|22
1639970360000|2021-12-20 03:19:20|208446.9|208296.9|208456.4|208306.4|208457.2|208307.2|208446.9|208296.9|23
1639970370000|2021-12-20 03:19:30|208455.4|208305.4|208458.2|208308.2|208469.2|208319.2|208452.1|208302.1|28
1639970380000|2021-12-20 03:19:40|208441.8|208291.8|208446.2|208296.2|208458.5|208308.5|208415.6|208265.6|25
1639970390000|2021-12-20 03:19:50|208443.2|208293.2|208447.2|208297.2|208449.6|208299.6|208441.3|208291.3|20
1639970400000|2021-12-20 03:20:00|208446.7|208296.7|208456.8|208306.8|208468.1|208318.1|208415.3|208265.3|33
1639970410000|2021-12-20 03:20:10|208457.1|208307.1|208463|208313|208467.2|208317.2|208450.5|208300.5|32
1639970420000|2021-12-20 03:20:20|208463.3|208313.3|208466.2|208316.2|208471.1|208321.1|208458.6|208308.6|26
1639970430000|2021-12-20 03:20:30|208466.4|208316.4|208470.3|208320.3|208471.5|208321.5|208464.7|208314.7|23
1639970440000|2021-12-20 03:20:40|208469.2|208319.2|208466.9|208316.9|208469.9|208319.9|208466.9|208316.9|10
1639970450000|2021-12-20 03:20:50|208467.1|208317.1|208467.9|208317.9|208468|208318|208466.6|208316.6|15
1639970460000|2021-12-20 03:21:00|208467.5|208317.5|208463.7|208313.7|208476.1|208326.1|208463.7|208313.7|17
1639970470000|2021-12-20 03:21:10|208460.8|208310.8|208464|208314|208465.8|208315.8|208460.8|208310.8|15
1639970480000|2021-12-20 03:21:20|208464.5|208314.5|208465.4|208315.4|208466.2|208316.2|208464.5|208314.5|19
1639970490000|2021-12-20 03:21:30|208465.3|208315.3|208463.4|208313.4|208476.9|208326.9|208461.7|208311.7|27
1639970500000|2021-12-20 03:21:40|208465.7|208315.7|208474.6|208324.6|208482.2|208332.2|208465.7|208315.7|20
1639970510000|2021-12-20 03:21:50|208475.5|208325.5|208470.1|208320.1|208483.4|208333.4|208470.1|208320.1|23
1639970520000|2021-12-20 03:22:00|208468.5|208318.5|208469.2|208319.2|208485.2|208335.2|208464.8|208314.8|26
1639970530000|2021-12-20 03:22:10|208472.1|208322.1|208472.6|208322.6|208484.3|208334.3|208471.1|208321.1|25
1639970540000|2021-12-20 03:22:20|208472.3|208322.3|208476.1|208326.1|208476.6|208326.6|208472.3|208322.3|22
1639970550000|2021-12-20 03:22:30|208472.1|208322.1|208480.9|208330.9|208487.4|208337.4|208464.1|208314.1|18
1639970560000|2021-12-20 03:22:40|208481.6|208331.6|208475.6|208325.6|208481.6|208331.6|208473.3|208323.3|13
1639970570000|2021-12-20 03:22:50|208473.9|208323.9|208469.5|208319.5|208490.3|208340.3|208465.3|208315.3|27
1639970580000|2021-12-20 03:23:00|208470.2|208320.2|208473.7|208323.7|208474.9|208324.9|208464.5|208314.5|24
1639970590000|2021-12-20 03:23:10|208472.5|208322.5|208474.1|208324.1|208495|208345|208467.4|208317.4|20
1639970600000|2021-12-20 03:23:20|208473.8|208323.8|208467.3|208317.3|208482.2|208332.2|208459.3|208309.3|30
1639970610000|2021-12-20 03:23:30|208467.1|208317.1|208466.5|208316.5|208467.6|208317.6|208461|208311|27
1639970620000|2021-12-20 03:23:40|208466|208316|208467.1|208317.1|208472.4|208322.4|208465.8|208315.8|31
1639970630000|2021-12-20 03:23:50|208469.8|208319.8|208463.9|208313.9|208471.1|208321.1|208463.6|208313.6|21
1639970640000|2021-12-20 03:24:00|208465|208315|208462.7|208312.7|208466.1|208316.1|208462.6|208312.6|24
1639970650000|2021-12-20 03:24:10|208462.9|208312.9|208467.2|208317.2|208474.9|208324.9|208462.9|208312.9|21
1639970660000|2021-12-20 03:24:20|208467.3|208317.3|208461.2|208311.2|208473.5|208323.5|208460|208310|17
1639970670000|2021-12-20 03:24:30|208461.1|208311.1|208471.2|208321.2|208481.1|208331.1|208460.4|208310.4|17
1639970680000|2021-12-20 03:24:40|208470.9|208320.9|208460.9|208310.9|208471.5|208321.5|208459.9|208309.9|15
1639970690000|2021-12-20 03:24:50|208460.4|208310.4|208466.5|208316.5|208474.7|208324.7|208458.8|208308.8|24
1639970700000|2021-12-20 03:25:00|208464.8|208314.8|208462|208312|208468.1|208318.1|208462|208312|19
1639970710000|2021-12-20 03:25:10|208463.6|208313.6|208447.1|208297.1|208488.3|208338.3|208447.1|208297.1|23
1639970720000|2021-12-20 03:25:20|208453.1|208303.1|208467.8|208317.8|208468.4|208318.4|208453.1|208303.1|27
1639970730000|2021-12-20 03:25:30|208467|208317|208466.9|208316.9|208469.3|208319.3|208465.8|208315.8|15
1639970740000|2021-12-20 03:25:40|208466.8|208316.8|208465.5|208315.5|208472.5|208322.5|208456.6|208306.6|14
1639970750000|2021-12-20 03:25:50|208464.9|208314.9|208464.6|208314.6|208481.8|208331.8|208461.1|208311.1|15
1639970760000|2021-12-20 03:26:00|208465.9|208315.9|208468.1|208318.1|208470.4|208320.4|208455.1|208305.1|22
1639970770000|2021-12-20 03:26:10|208468.4|208318.4|208460|208310|208468.4|208318.4|208459.7|208309.7|21
1639970780000|2021-12-20 03:26:20|208460.2|208310.2|208460.1|208310.1|208460.9|208310.9|208458.9|208308.9|11
1639970790000|2021-12-20 03:26:30|208460.2|208310.2|208455.6|208305.6|208474|208324|208443.9|208293.9|31
1639970800000|2021-12-20 03:26:40|208462.6|208312.6|208466.3|208316.3|208470.7|208320.7|208450.9|208300.9|27
1639970810000|2021-12-20 03:26:50|208466.7|208316.7|208457.6|208307.6|208484.9|208334.9|208455.7|208305.7|25
1639970820000|2021-12-20 03:27:00|208454.9|208304.9|208472.3|208322.3|208543.2|208340.3|208454.9|208272.3|30
1639970830000|2021-12-20 03:27:10|208472.5|208322.5|208474.5|208324.5|208474.5|208324.5|208456|208306|24
1639970840000|2021-12-20 03:27:20|208474.6|208324.6|208483.9|208333.9|208485.1|208335.1|208473.8|208323.8|15
1639970850000|2021-12-20 03:27:30|208483.2|208333.2|208475.4|208325.4|208484.6|208334.6|208462.7|208312.7|16
1639970860000|2021-12-20 03:27:40|208475.2|208325.2|208485.7|208335.7|208491.9|208341.9|208475.1|208325.1|12
1639970870000|2021-12-20 03:27:50|208487.4|208337.4|208475.6|208325.6|208487.4|208337.4|208473.3|208323.3|13
1639970880000|2021-12-20 03:28:00|208475.9|208325.9|208484.8|208334.8|208492.7|208342.7|208475.9|208325.9|12
1639970890000|2021-12-20 03:28:10|208476.1|208326.1|208477.6|208327.6|208478|208328|208469|208319|11
1639970900000|2021-12-20 03:28:20|208469.9|208319.9|208491.5|208341.5|208494.5|208344.5|208469.9|208319.9|19
1639970910000|2021-12-20 03:28:30|208490.7|208340.7|208478.9|208328.9|208490.9|208340.9|208457.6|208307.6|29
1639970920000|2021-12-20 03:28:40|208478.8|208328.8|208472.9|208322.9|208482.8|208332.8|208464.4|208314.4|23
1639970930000|2021-12-20 03:28:50|208476.6|208326.6|208487.7|208337.7|208495.1|208345.1|208476.4|208326.4|16
1639970940000|2021-12-20 03:29:00|208488.6|208338.6|208481.6|208331.6|208488.6|208338.6|208481.6|208331.6|11
1639970950000|2021-12-20 03:29:10|208481.9|208331.9|208481.2|208331.2|208483.2|208333.2|208480.5|208330.5|10
1639970960000|2021-12-20 03:29:20|208481.6|208331.6|208520.7|208370.7|208520.7|208370.7|208473|208323|25
1639970970000|2021-12-20 03:29:30|208532.1|208382.1|208527.5|208377.5|208532.1|208382.1|208520.9|208370.9|21
1639970980000|2021-12-20 03:29:40|208538.3|208388.3|208524.7|208374.7|208538.3|208388.3|208524.7|208374.7|14
1639970990000|2021-12-20 03:29:50|208523.9|208373.9|208526.1|208376.1|208527.3|208377.3|208522.7|208372.7|18
1639971000000|2021-12-20 03:30:00|208526|208376|208528.9|208378.9|208534.6|208384.6|208525.2|208375.2|22
1639971010000|2021-12-20 03:30:10|208530.9|208380.9|208526.3|208376.3|208533.9|208383.9|208522.5|208372.5|20
1639971020000|2021-12-20 03:30:20|208525.9|208375.9|208519.3|208369.3|208529.6|208379.6|208519.3|208369.3|20
1639971030000|2021-12-20 03:30:30|208518.9|208368.9|208533|208383|208549.2|208399.2|208518.7|208368.7|30
1639971040000|2021-12-20 03:30:40|208531|208381|208524.5|208374.5|208534.2|208384.2|208522.1|208372.1|24
1639971050000|2021-12-20 03:30:50|208523.6|208373.6|208525.7|208375.7|208525.7|208375.7|208517.2|208367.2|16
1639971060000|2021-12-20 03:31:00|208525.5|208375.5|208532|208382|208536.4|208386.4|208513.8|208363.8|27
1639971070000|2021-12-20 03:31:10|208543.9|208393.9|208511.6|208361.6|208543.9|208393.9|208511.6|208361.6|20
1639971080000|2021-12-20 03:31:20|208513.9|208363.9|208519.6|208369.6|208523.6|208373.6|208513.9|208363.9|12
1639971090000|2021-12-20 03:31:30|208519.3|208369.3|208518.4|208368.4|208523.9|208373.9|208510.8|208360.8|26
1639971100000|2021-12-20 03:31:40|208522.3|208372.3|208511.2|208361.2|208522.3|208372.3|208501.9|208351.9|30
1639971110000|2021-12-20 03:31:50|208507.6|208357.6|208507.9|208357.9|208513.7|208363.7|208502.8|208352.8|30
1639971120000|2021-12-20 03:32:00|208508|208358|208492.9|208342.9|208510.6|208360.6|208492.7|208342.7|22
1639971130000|2021-12-20 03:32:10|208500.2|208350.2|208492.1|208342.1|208500.2|208350.2|208488.7|208338.7|14
1639971140000|2021-12-20 03:32:20|208490.5|208340.5|208490.3|208340.3|208499|208349|208487.8|208337.8|23
1639971150000|2021-12-20 03:32:30|208490.9|208340.9|208492|208342|208494.6|208344.6|208490.5|208340.5|17
1639971160000|2021-12-20 03:32:40|208492.6|208342.6|208500.5|208350.5|208503.7|208353.7|208487.2|208337.2|11
1639971170000|2021-12-20 03:32:50|208499.3|208349.3|208500.6|208350.6|208501.3|208351.3|208495.5|208345.5|10
1639971180000|2021-12-20 03:33:00|208482.7|208332.7|208489.8|208339.8|208489.8|208339.8|208482.2|208332.2|13
1639971190000|2021-12-20 03:33:10|208505|208355|208499.6|208349.6|208505.6|208355.6|208498.7|208348.7|12
1639971200000|2021-12-20 03:33:20|208501.9|208351.9|208502.8|208352.8|208506.4|208356.4|208497.3|208347.3|11
1639971210000|2021-12-20 03:33:30|208502.2|208352.2|208492.2|208342.2|208502.2|208352.2|208477.6|208327.6|16
1639971220000|2021-12-20 03:33:40|208494.8|208344.8|208475.5|208325.5|208496.4|208346.4|208474.4|208324.4|22
1639971230000|2021-12-20 03:33:50|208475.3|208325.3|208487.4|208337.4|208491.8|208341.8|208473.7|208323.7|20
1639971240000|2021-12-20 03:34:00|208486.2|208336.2|208478.7|208328.7|208490.1|208340.1|208476.6|208326.6|24
1639971250000|2021-12-20 03:34:10|208479.4|208329.4|208474.6|208324.6|208482.4|208332.4|208474|208324|20
1639971260000|2021-12-20 03:34:20|208472.9|208322.9|208471.8|208321.8|208479.1|208329.1|208469.8|208319.8|22
1639971270000|2021-12-20 03:34:30|208471.6|208321.6|208481.4|208331.4|208483|208333|208468.4|208318.4|13
1639971280000|2021-12-20 03:34:40|208480.8|208330.8|208494.6|208344.6|208495.4|208345.4|208480.5|208330.5|13
1639971290000|2021-12-20 03:34:50|208493.9|208343.9|208487.1|208337.1|208497.7|208347.7|208460.9|208310.9|25
1639971300000|2021-12-20 03:35:00|208485.9|208335.9|208487.2|208337.2|208502|208352|208481.2|208331.2|24
1639971310000|2021-12-20 03:35:10|208486.4|208336.4|208507.7|208357.7|208507.7|208357.7|208481.7|208331.7|26
1639971320000|2021-12-20 03:35:20|208505.9|208355.9|208506.6|208356.6|208509.5|208359.5|208505.2|208355.2|27
1639971330000|2021-12-20 03:35:30|208507.6|208357.6|208510.4|208360.4|208510.4|208360.4|208507.1|208357.1|20
1639971340000|2021-12-20 03:35:40|208510.2|208360.2|208512.5|208362.5|208514|208364|208509.5|208359.5|24
1639971350000|2021-12-20 03:35:50|208512.4|208362.4|208514.9|208364.9|208518.2|208368.2|208511.5|208361.5|20
1639971360000|2021-12-20 03:36:00|208514.7|208364.7|208503.2|208353.2|208515.4|208365.4|208500.6|208350.6|27
1639971370000|2021-12-20 03:36:10|208502.1|208352.1|208507.5|208357.5|208508.1|208358.1|208502.1|208352.1|14
1639971380000|2021-12-20 03:36:20|208507.2|208357.2|208527.6|208377.6|208530.3|208380.3|208507.2|208357.2|28
1639971390000|2021-12-20 03:36:30|208528.9|208378.9|208511.2|208361.2|208532.6|208382.6|208505.8|208355.8|28
1639971400000|2021-12-20 03:36:40|208511.1|208361.1|208514.7|208364.7|208515.1|208365.1|208504.4|208354.4|24
1639971410000|2021-12-20 03:36:50|208514.5|208364.5|208513.5|208363.5|208515.6|208365.6|208513.1|208363.1|24
1639971420000|2021-12-20 03:37:00|208514.3|208364.3|208503.4|208353.4|208514.4|208364.4|208501.5|208351.5|26
1639971430000|2021-12-20 03:37:10|208504.7|208354.7|208505.8|208355.8|208511.1|208361.1|208503.2|208353.2|23
1639971440000|2021-12-20 03:37:20|208506.3|208356.3|208506.8|208356.8|208506.9|208356.9|208504.9|208354.9|21
1639971450000|2021-12-20 03:37:30|208506.7|208356.7|208503|208353|208509.8|208359.8|208500.5|208350.5|19
1639971460000|2021-12-20 03:37:40|208502|208352|208505.5|208355.5|208505.5|208355.5|208501.9|208351.9|17
1639971470000|2021-12-20 03:37:50|208505.2|208355.2|208503.9|208353.9|208505.7|208355.7|208503.3|208353.3|18
1639971480000|2021-12-20 03:38:00|208504.1|208354.1|208491.4|208341.4|208505.8|208355.8|208489.1|208339.1|31
1639971490000|2021-12-20 03:38:10|208495.1|208345.1|208497|208347|208506|208356|208486.7|208336.7|28
1639971500000|2021-12-20 03:38:20|208496.2|208346.2|208505.1|208355.1|208505.1|208355.1|208493.6|208343.6|23
1639971510000|2021-12-20 03:38:30|208496|208346|208494.8|208344.8|208514.8|208364.8|208491.5|208341.5|33
1639971520000|2021-12-20 03:38:40|208495.6|208345.6|208496.9|208346.9|208506.1|208356.1|208491.4|208341.4|22
1639971530000|2021-12-20 03:38:50|208497.2|208347.2|208497.2|208347.2|208499.8|208349.8|208495|208345|20
1639971540000|2021-12-20 03:39:00|208496.9|208346.9|208509.1|208359.1|208509.4|208359.4|208496.7|208346.7|25
1639971550000|2021-12-20 03:39:10|208508.9|208358.9|208497.2|208347.2|208508.9|208358.9|208495.3|208345.3|21
1639971560000|2021-12-20 03:39:20|208496.1|208346.1|208501|208351|208501|208351|208493.8|208343.8|21
1639971570000|2021-12-20 03:39:30|208500.2|208350.2|208506.1|208356.1|208508|208358|208500.2|208350.2|25
1639971580000|2021-12-20 03:39:40|208505.9|208355.9|208506.3|208356.3|208507.4|208357.4|208505.9|208355.9|16
1639971590000|2021-12-20 03:39:50|208506|208356|208513.1|208363.1|208517.6|208367.6|208503.8|208353.8|22
1639971600000|2021-12-20 03:40:00|208512.5|208362.5|208515.2|208365.2|208515.7|208365.7|208511.8|208361.8|26
1639971610000|2021-12-20 03:40:10|208515|208365|208525.4|208375.4|208527.6|208377.6|208513.9|208363.9|26
1639971620000|2021-12-20 03:40:20|208523.3|208373.3|208516.1|208366.1|208525.7|208375.7|208504.3|208354.3|31
1639971630000|2021-12-20 03:40:30|208517.7|208367.7|208510.2|208360.2|208518.9|208368.9|208506.9|208356.9|24
1639971640000|2021-12-20 03:40:40|208511.4|208361.4|208506.3|208356.3|208512.4|208362.4|208506.3|208356.3|7
1639971650000|2021-12-20 03:40:50|208506.2|208356.2|208507.5|208357.5|208509|208359|208505.2|208355.2|7
1639971660000|2021-12-20 03:41:00|208510.2|208360.2|208507.8|208357.8|208510.2|208360.2|208503.9|208353.9|7
1639971670000|2021-12-20 03:41:10|208511.3|208361.3|208508.8|208358.8|208526.7|208376.7|208508.8|208358.8|21
1639971680000|2021-12-20 03:41:20|208509.9|208359.9|208529.3|208379.3|208533.4|208383.4|208507.2|208357.2|18
1639971690000|2021-12-20 03:41:30|208520|208370|208518.6|208368.6|208525.6|208375.6|208516.2|208366.2|22
1639971700000|2021-12-20 03:41:40|208522.3|208372.3|208519|208369|208523.9|208373.9|208515.9|208365.9|15
1639971710000|2021-12-20 03:41:50|208520.3|208370.3|208513.4|208363.4|208521.8|208371.8|208513.4|208363.4|20
1639971720000|2021-12-20 03:42:00|208514|208364|208518|208368|208524.2|208374.2|208514|208364|15
1639971730000|2021-12-20 03:42:10|208518.6|208368.6|208524.8|208374.8|208525|208375|208517.3|208367.3|14
1639971740000|2021-12-20 03:42:20|208524.6|208374.6|208512.6|208362.6|208532.4|208382.4|208512.6|208362.6|25
1639971750000|2021-12-20 03:42:30|208512.8|208362.8|208511.3|208361.3|208514.2|208364.2|208510.7|208360.7|19
1639971760000|2021-12-20 03:42:40|208511|208361|208511.3|208361.3|208512.2|208362.2|208509.9|208359.9|12
1639971770000|2021-12-20 03:42:50|208511.6|208361.6|208514.9|208364.9|208514.9|208364.9|208511.6|208361.6|17
1639971780000|2021-12-20 03:43:00|208515|208365|208524.8|208374.8|208526.7|208376.7|208506.9|208356.9|28
1639971790000|2021-12-20 03:43:10|208524.6|208374.6|208520.9|208370.9|208525.9|208375.9|208518.6|208368.6|29
1639971800000|2021-12-20 03:43:20|208521.3|208371.3|208541|208391|208543.6|208393.6|208518.5|208368.5|27
1639971810000|2021-12-20 03:43:30|208542.6|208392.6|208559.2|208409.2|208564.5|208414.5|208539.5|208389.5|33
1639971820000|2021-12-20 03:43:40|208556.9|208406.9|208562.2|208412.2|208567.2|208417.2|208556.8|208406.8|29
1639971830000|2021-12-20 03:43:50|208562.1|208412.1|208563.7|208413.7|208568.1|208418.1|208562.1|208412.1|27
1639971840000|2021-12-20 03:44:00|208566.8|208416.8|208554.6|208404.6|208567.1|208417.1|208548.4|208398.4|32
1639971850000|2021-12-20 03:44:10|208555.3|208405.3|208548.9|208398.9|208555.9|208405.9|208548.3|208398.3|23
1639971860000|2021-12-20 03:44:20|208548.4|208398.4|208548.8|208398.8|208550.5|208400.5|208546.7|208396.7|21
1639971870000|2021-12-20 03:44:30|208548.1|208398.1|208552.5|208402.5|208553.2|208403.2|208548.1|208398.1|22
1639971880000|2021-12-20 03:44:40|208552.4|208402.4|208554.8|208404.8|208554.9|208404.9|208552.3|208402.3|23
1639971890000|2021-12-20 03:44:50|208554.9|208404.9|208553.1|208403.1|208556.6|208406.6|208552.9|208402.9|23
1639971900000|2021-12-20 03:45:00|208553.7|208403.7|208554.1|208404.1|208555.2|208405.2|208546.4|208396.4|31
1639971910000|2021-12-20 03:45:10|208554.6|208404.6|208551.6|208401.6|208556.4|208406.4|208550.9|208400.9|18
1639971920000|2021-12-20 03:45:20|208552|208402|208554.3|208404.3|208554.8|208404.8|208551.4|208401.4|27
1639971930000|2021-12-20 03:45:30|208554.2|208404.2|208572.1|208422.1|208574.8|208424.8|208543.5|208393.5|33
1639971940000|2021-12-20 03:45:40|208572.4|208422.4|208566.7|208416.7|208572.9|208422.9|208562.2|208412.2|29
1639971950000|2021-12-20 03:45:50|208569.3|208419.3|208571.7|208421.7|208577.4|208427.4|208559|208409|30
1639971960000|2021-12-20 03:46:00|208571.6|208421.6|208545.8|208395.8|208572|208422|208539.9|208389.9|32
1639971970000|2021-12-20 03:46:10|208545.4|208395.4|208551.9|208401.9|208552.2|208402.2|208545.4|208395.4|31
1639971980000|2021-12-20 03:46:20|208552|208402|208552.4|208402.4|208555|208405|208550.4|208400.4|29
1639971990000|2021-12-20 03:46:30|208552.8|208402.8|208550.8|208400.8|208554.6|208404.6|208548.2|208398.2|23
1639972000000|2021-12-20 03:46:40|208551.2|208401.2|208549.7|208399.7|208551.4|208401.4|208549.6|208399.6|30
1639972010000|2021-12-20 03:46:50|208550.2|208400.2|208528.9|208378.9|208551.9|208401.9|208528.9|208378.9|32
1639972020000|2021-12-20 03:47:00|208528.3|208378.3|208532.6|208382.6|208532.6|208382.6|208526.7|208376.7|25
1639972030000|2021-12-20 03:47:10|208532.9|208382.9|208512.3|208362.3|208536.5|208386.5|208512.3|208362.3|23
1639972040000|2021-12-20 03:47:20|208525.2|208375.2|208524.8|208374.8|208532.1|208382.1|208523.9|208373.9|21
1639972050000|2021-12-20 03:47:30|208525.3|208375.3|208525.6|208375.6|208527.1|208377.1|208524.8|208374.8|20
1639972060000|2021-12-20 03:47:40|208526.1|208376.1|208524.3|208374.3|208527.8|208377.8|208523.3|208373.3|16
1639972070000|2021-12-20 03:47:50|208524.2|208374.2|208530.6|208380.6|208531.6|208381.6|208524.2|208374.2|27
1639972080000|2021-12-20 03:48:00|208530.7|208380.7|208531.9|208381.9|208532.9|208382.9|208525.1|208375.1|26
1639972090000|2021-12-20 03:48:10|208532.1|208382.1|208532.6|208382.6|208535.6|208385.6|208523.8|208373.8|18
1639972100000|2021-12-20 03:48:20|208535.1|208385.1|208531.5|208381.5|208535.5|208385.5|208527.2|208377.2|21
1639972110000|2021-12-20 03:48:30|208531.2|208381.2|208528.6|208378.6|208531.6|208381.6|208525.9|208375.9|24
1639972120000|2021-12-20 03:48:40|208528.7|208378.7|208527.9|208377.9|208530.9|208380.9|208527.2|208377.2|26
1639972130000|2021-12-20 03:48:50|208528.2|208378.2|208532.3|208382.3|208532.5|208382.5|208522.9|208372.9|30
1639972140000|2021-12-20 03:49:00|208532|208382|208534.3|208384.3|208535.3|208385.3|208526.6|208376.6|29
1639972150000|2021-12-20 03:49:10|208534.1|208384.1|208530.7|208380.7|208537.1|208387.1|208524.5|208374.5|28
1639972160000|2021-12-20 03:49:20|208530.5|208380.5|208528.5|208378.5|208532.2|208382.2|208527.3|208377.3|26
1639972170000|2021-12-20 03:49:30|208529|208379|208527.9|208377.9|208531.3|208381.3|208520.4|208370.4|32
1639972180000|2021-12-20 03:49:40|208528.2|208378.2|208523|208373|208530|208380|208522.1|208372.1|22
1639972190000|2021-12-20 03:49:50|208522|208372|208529.6|208379.6|208536.5|208386.5|208521.7|208371.7|26
1639972200000|2021-12-20 03:50:00|208529.7|208379.7|208532|208382|208532.2|208382.2|208529.6|208379.6|20
1639972210000|2021-12-20 03:50:10|208534.6|208384.6|208530.8|208380.8|208534.6|208384.6|208529.9|208379.9|20
1639972220000|2021-12-20 03:50:20|208530.4|208380.4|208528.5|208378.5|208533.5|208383.5|208528.5|208378.5|20
1639972230000|2021-12-20 03:50:30|208531.7|208381.7|208528.4|208378.4|208531.8|208381.8|208526.4|208376.4|21
1639972240000|2021-12-20 03:50:40|208528.3|208378.3|208509.2|208359.2|208528.3|208378.3|208506.4|208356.4|23
1639972250000|2021-12-20 03:50:50|208510.1|208360.1|208507.1|208357.1|208510.1|208360.1|208501.8|208351.8|20
1639972260000|2021-12-20 03:51:00|208508|208358|208511.1|208361.1|208511.6|208361.6|208507.6|208357.6|14
1639972270000|2021-12-20 03:51:10|208511.4|208361.4|208513.9|208363.9|208514.4|208364.4|208509.5|208359.5|12
1639972280000|2021-12-20 03:51:20|208513.3|208363.3|208511.9|208361.9|208513.3|208363.3|208510.6|208360.6|11
1639972290000|2021-12-20 03:51:30|208514.6|208364.6|208513.6|208363.6|208514.6|208364.6|208512.3|208362.3|14
1639972300000|2021-12-20 03:51:40|208513.4|208363.4|208512.3|208362.3|208513.4|208363.4|208509|208359|14
1639972310000|2021-12-20 03:51:50|208512.2|208362.2|208505.7|208355.7|208512.2|208362.2|208503|208353|17
1639972320000|2021-12-20 03:52:00|208505.6|208355.6|208507.6|208357.6|208510.2|208360.2|208504.8|208354.8|18
1639972330000|2021-12-20 03:52:10|208507|208357|208504.3|208354.3|208510.6|208360.6|208504.3|208354.3|11
1639972340000|2021-12-20 03:52:20|208507.6|208357.6|208510.5|208360.5|208510.5|208360.5|208504.4|208354.4|20
1639972350000|2021-12-20 03:52:30|208509.6|208359.6|208508.7|208358.7|208510.9|208360.9|208505.7|208355.7|18
1639972360000|2021-12-20 03:52:40|208507.4|208357.4|208550.7|208400.7|208551.1|208401.1|208507.4|208357.4|31
1639972370000|2021-12-20 03:52:50|208548.9|208398.9|208547|208397|208548.9|208398.9|208544.6|208394.6|24
1639972380000|2021-12-20 03:53:00|208546.7|208396.7|208545.5|208395.5|208547|208397|208535.5|208385.5|28
1639972390000|2021-12-20 03:53:10|208547.7|208397.7|208548.6|208398.6|208558|208408|208542.3|208392.3|28
1639972400000|2021-12-20 03:53:20|208550.8|208400.8|208554.5|208404.5|208564.8|208414.8|208543.9|208393.9|24
1639972410000|2021-12-20 03:53:30|208554.1|208404.1|208584.9|208434.9|208595.4|208445.4|208554|208404|36
1639972420000|2021-12-20 03:53:40|208584.7|208434.7|208573.5|208423.5|208588.4|208438.4|208558.8|208408.8|31
1639972430000|2021-12-20 03:53:50|208576.7|208426.7|208573.8|208423.8|208576.8|208426.8|208571.9|208421.9|22
1639972440000|2021-12-20 03:54:00|208573.2|208423.2|208568.7|208418.7|208575.6|208425.6|208567.8|208417.8|20
1639972450000|2021-12-20 03:54:10|208569.2|208419.2|208578.1|208428.1|208585.6|208435.6|208568.8|208418.8|16
1639972460000|2021-12-20 03:54:20|208584.3|208434.3|208591.5|208441.5|208602|208452|208584.3|208434.3|25
1639972470000|2021-12-20 03:54:30|208591|208441|208591.8|208441.8|208592.4|208442.4|208588.7|208438.7|14
1639972480000|2021-12-20 03:54:40|208592.3|208442.3|208585.4|208435.4|208594.3|208444.3|208583.4|208433.4|13
1639972490000|2021-12-20 03:54:50|208586.6|208436.6|208596.2|208446.2|208596.2|208446.2|208586.6|208436.6|13
1639972500000|2021-12-20 03:55:00|208595.9|208445.9|208588|208438|208596.3|208446.3|208584.8|208434.8|24
1639972510000|2021-12-20 03:55:10|208587.9|208437.9|208580.5|208430.5|208590.2|208440.2|208580.5|208430.5|9
1639972520000|2021-12-20 03:55:20|208580|208430|208589.5|208439.5|208590|208440|208580|208430|16
1639972530000|2021-12-20 03:55:30|208589.6|208439.6|208583.1|208433.1|208590|208440|208582.9|208432.9|14
1639972540000|2021-12-20 03:55:40|208587.5|208437.5|208586|208436|208587.7|208437.7|208576.9|208426.9|29
1639972550000|2021-12-20 03:55:50|208585.5|208435.5|208565.3|208415.3|208588.7|208438.7|208563.4|208413.4|30
1639972560000|2021-12-20 03:56:00|208566.7|208416.7|208563.7|208413.7|208566.7|208416.7|208562.2|208412.2|28
1639972570000|2021-12-20 03:56:10|208563.5|208413.5|208561.9|208411.9|208568.3|208418.3|208561.9|208411.9|21
1639972580000|2021-12-20 03:56:20|208564.6|208414.6|208572.3|208422.3|208588.2|208438.2|208564.6|208414.6|37
1639972590000|2021-12-20 03:56:30|208573.6|208423.6|208573.4|208423.4|208584.9|208434.9|208568.7|208418.7|31
1639972600000|2021-12-20 03:56:40|208575.9|208425.9|208588.2|208438.2|208588.2|208438.2|208573.6|208423.6|23
1639972610000|2021-12-20 03:56:50|208588.3|208438.3|208584.2|208434.2|208599.2|208449.2|208581.6|208431.6|31
1639972620000|2021-12-20 03:57:00|208584.9|208434.9|208570.9|208420.9|208587.4|208437.4|208570.7|208420.7|34
1639972630000|2021-12-20 03:57:10|208570.4|208420.4|208570|208420|208581.5|208431.5|208570|208420|31
1639972640000|2021-12-20 03:57:20|208570.4|208420.4|208579.2|208429.2|208579.2|208429.2|208563.2|208413.2|34
1639972650000|2021-12-20 03:57:30|208579.5|208429.5|208580.3|208430.3|208582.7|208432.7|208567.5|208417.5|32
1639972660000|2021-12-20 03:57:40|208580.9|208430.9|208585.7|208435.7|208585.7|208435.7|208580.7|208430.7|19
1639972670000|2021-12-20 03:57:50|208585.6|208435.6|208586.1|208436.1|208589|208439|208578.6|208428.6|25
1639972680000|2021-12-20 03:58:00|208585.2|208435.2|208570.8|208420.8|208589.2|208439.2|208570.7|208420.7|28
1639972690000|2021-12-20 03:58:10|208569.8|208419.8|208571.9|208421.9|208579.2|208429.2|208559.4|208409.4|33
1639972700000|2021-12-20 03:58:20|208571.7|208421.7|208570|208420|208584|208434|208567.7|208417.7|32
1639972710000|2021-12-20 03:58:30|208570.5|208420.5|208575.9|208425.9|208588.1|208438.1|208569.3|208419.3|33
1639972720000|2021-12-20 03:58:40|208577.2|208427.2|208577.1|208427.1|208586.6|208436.6|208571|208421|32
1639972730000|2021-12-20 03:58:50|208573.4|208423.4|208583.4|208433.4|208583.8|208433.8|208572|208422|28
1639972740000|2021-12-20 03:59:00|208583|208433|208587.2|208437.2|208591|208441|208583|208433|21
1639972750000|2021-12-20 03:59:10|208586.7|208436.7|208591.7|208441.7|208593|208443|208586.7|208436.7|21
1639972760000|2021-12-20 03:59:20|208592.5|208442.5|208588|208438|208595|208445|208585.7|208435.7|25
1639972770000|2021-12-20 03:59:30|208589|208439|208592.4|208442.4|208592.4|208442.4|208589|208439|27
1639972780000|2021-12-20 03:59:40|208592.3|208442.3|208591.3|208441.3|208595.8|208445.8|208591.3|208441.3|25
1639972790000|2021-12-20 03:59:50|208590.5|208440.5|208589.4|208439.4|208592.7|208442.7|208589.4|208439.4|18
1639972800000|2021-12-20 04:00:00|208589.2|208439.2|208583.5|208433.5|208589.6|208439.6|208559.5|208409.5|30
1639972810000|2021-12-20 04:00:10|208583.6|208433.6|208583.9|208433.9|208585.5|208435.5|208582.9|208432.9|23
1639972820000|2021-12-20 04:00:20|208583.3|208433.3|208565|208415|208583.7|208433.7|208565|208415|20
1639972830000|2021-12-20 04:00:30|208566.9|208416.9|208568.2|208418.2|208570.2|208420.2|208558.4|208408.4|16
1639972840000|2021-12-20 04:00:40|208571.4|208421.4|208564.5|208414.5|208573.2|208423.2|208555.5|208405.5|23
1639972850000|2021-12-20 04:00:50|208559.7|208409.7|208567.2|208417.2|208570.2|208420.2|208557.6|208407.6|19
1639972860000|2021-12-20 04:01:00|208566.2|208416.2|208565.3|208415.3|208572.8|208422.8|208551.2|208401.2|29
1639972870000|2021-12-20 04:01:10|208566.5|208416.5|208566.7|208416.7|208569.1|208419.1|208555.3|208405.3|18
1639972880000|2021-12-20 04:01:20|208567.5|208417.5|208568.1|208418.1|208569.1|208419.1|208564.7|208414.7|14
1639972890000|2021-12-20 04:01:30|208568.2|208418.2|208569.5|208419.5|208572.3|208422.3|208561.5|208411.5|20
1639972900000|2021-12-20 04:01:40|208571.3|208421.3|208591.6|208441.6|208592.3|208442.3|208567.3|208417.3|20
1639972910000|2021-12-20 04:01:50|208590.8|208440.8|208606.3|208456.3|208606.3|208456.3|208590.8|208440.8|19
1639972920000|2021-12-20 04:02:00|208589.9|208439.9|208584.7|208434.7|208591.2|208441.2|208583.3|208433.3|18
1639972930000|2021-12-20 04:02:10|208586.8|208436.8|208584.7|208434.7|208588.5|208438.5|208583.5|208433.5|7
1639972940000|2021-12-20 04:02:20|208584.4|208434.4|208594.6|208444.6|208594.9|208444.9|208584.4|208434.4|17
1639972950000|2021-12-20 04:02:30|208594.2|208444.2|208587.3|208437.3|208597.4|208447.4|208577.9|208427.9|14
1639972960000|2021-12-20 04:02:40|208586.8|208436.8|208580.7|208430.7|208599.8|208449.8|208577.2|208427.2|21
1639972970000|2021-12-20 04:02:50|208585.8|208435.8|208592.1|208442.1|208592.7|208442.7|208584.9|208434.9|14
1639972980000|2021-12-20 04:03:00|208591.9|208441.9|208591.3|208441.3|208595.5|208445.5|208576.4|208426.4|24
1639972990000|2021-12-20 04:03:10|208589.8|208439.8|208591.9|208441.9|208595.2|208445.2|208589.8|208439.8|19
1639973000000|2021-12-20 04:03:20|208592.1|208442.1|208593.4|208443.4|208594.4|208444.4|208591.1|208441.1|20
1639973010000|2021-12-20 04:03:30|208591.9|208441.9|208593.7|208443.7|208597.2|208447.2|208591.9|208441.9|24
1639973020000|2021-12-20 04:03:40|208592.9|208442.9|208606.7|208456.7|208607.9|208457.9|208586.7|208436.7|30
1639973030000|2021-12-20 04:03:50|208605.8|208455.8|208607.5|208457.5|208607.9|208457.9|208590.8|208440.8|21
1639973040000|2021-12-20 04:04:00|208606.4|208456.4|208600.7|208450.7|208606.4|208456.4|208594.9|208444.9|25
1639973050000|2021-12-20 04:04:10|208602.2|208452.2|208597.6|208447.6|208602.5|208452.5|208597.1|208447.1|19
1639973060000|2021-12-20 04:04:20|208597.4|208447.4|208595|208445|208597.9|208447.9|208595|208445|18
1639973070000|2021-12-20 04:04:30|208595.9|208445.9|208599.1|208449.1|208601.5|208451.5|208594.7|208444.7|19
1639973080000|2021-12-20 04:04:40|208599.8|208449.8|208600.3|208450.3|208603.2|208453.2|208589.9|208439.9|15
1639973090000|2021-12-20 04:04:50|208600.4|208450.4|208600.2|208450.2|208603.6|208453.6|208598.8|208448.8|15
1639973100000|2021-12-20 04:05:00|208599.8|208449.8|208603.6|208453.6|208603.6|208453.6|208599.2|208449.2|15
1639973110000|2021-12-20 04:05:10|208602.4|208452.4|208590.4|208440.4|208602.4|208452.4|208567|208417|23
1639973120000|2021-12-20 04:05:20|208590.3|208440.3|208585|208435|208591.1|208441.1|208577.3|208427.3|19
1639973130000|2021-12-20 04:05:30|208585.7|208435.7|208587.7|208437.7|208587.7|208437.7|208584|208434|20
1639973140000|2021-12-20 04:05:40|208588|208438|208591.5|208441.5|208591.5|208441.5|208587.7|208437.7|17
1639973150000|2021-12-20 04:05:50|208591.7|208441.7|208591.7|208441.7|208592.5|208442.5|208590.9|208440.9|9
1639973160000|2021-12-20 04:06:00|208594.5|208444.5|208592.7|208442.7|208594.6|208444.6|208592.7|208442.7|20
1639973170000|2021-12-20 04:06:10|208592.8|208442.8|208586.9|208436.9|208594.7|208444.7|208581.4|208431.4|26
1639973180000|2021-12-20 04:06:20|208589|208439|208588.9|208438.9|208589.2|208439.2|208587.5|208437.5|13
1639973190000|2021-12-20 04:06:30|208591.7|208441.7|208595.2|208445.2|208595.5|208445.5|208590.6|208440.6|13
1639973200000|2021-12-20 04:06:40|208595|208445|208594.4|208444.4|208595.3|208445.3|208594.4|208444.4|8
1639973210000|2021-12-20 04:06:50|208595.9|208445.9|208596.2|208446.2|208596.5|208446.5|208595.8|208445.8|11
1639973220000|2021-12-20 04:07:00|208596.1|208446.1|208596.5|208446.5|208598.3|208448.3|208595.5|208445.5|17
1639973230000|2021-12-20 04:07:10|208596.3|208446.3|208592.1|208442.1|208596.4|208446.4|208589.4|208439.4|8
1639973240000|2021-12-20 04:07:20|208591.9|208441.9|208590.5|208440.5|208605.9|208455.9|208577.7|208427.7|26
1639973250000|2021-12-20 04:07:30|208591.7|208441.7|208587.7|208437.7|208592.9|208442.9|208583.3|208433.3|21
1639973260000|2021-12-20 04:07:40|208584.6|208434.6|208635|208485|208639.6|208489.6|208584.1|208434.1|27
1639973270000|2021-12-20 04:07:50|208633.5|208483.5|208637.8|208487.8|208642.5|208492.5|208633.5|208483.5|27
1639973280000|2021-12-20 04:08:00|208637.2|208487.2|208660.7|208510.7|208671.2|208521.2|208634.9|208484.9|30
1639973290000|2021-12-20 04:08:10|208658.9|208508.9|208670.7|208520.7|208671.9|208521.9|208657.4|208507.4|21
1639973300000|2021-12-20 04:08:20|208671.4|208521.4|208657.4|208507.4|208673.1|208523.1|208653.3|208503.3|36
1639973310000|2021-12-20 04:08:30|208658.3|208508.3|208653.9|208503.9|208670.2|208520.2|208653.9|208503.9|25
1639973320000|2021-12-20 04:08:40|208654.6|208504.6|208656.5|208506.5|208666|208516|208654.6|208504.6|22
1639973330000|2021-12-20 04:08:50|208658.7|208508.7|208659.5|208509.5|208667.6|208517.6|208651.6|208501.6|23
1639973340000|2021-12-20 04:09:00|208659.3|208509.3|208662.1|208512.1|208664|208514|208659.2|208509.2|17
1639973350000|2021-12-20 04:09:10|208663.8|208513.8|208660.1|208510.1|208664.6|208514.6|208649.7|208499.7|16
1639973360000|2021-12-20 04:09:20|208660.8|208510.8|208663|208513|208664.2|208514.2|208660.6|208510.6|10
1639973370000|2021-12-20 04:09:30|208664.1|208514.1|208661.9|208511.9|208664.1|208514.1|208651.2|208501.2|11
1639973380000|2021-12-20 04:09:40|208660.3|208510.3|208661.8|208511.8|208661.8|208511.8|208657.6|208507.6|8
1639973390000|2021-12-20 04:09:50|208660.6|208510.6|208658.6|208508.6|208662.8|208512.8|208650.8|208500.8|10
1639973400000|2021-12-20 04:10:00|208651.1|208501.1|208663.4|208513.4|208664.2|208514.2|208651.1|208501.1|15
1639973410000|2021-12-20 04:10:10|208663|208513|208647.1|208497.1|208663.1|208513.1|208647.1|208497.1|18
1639973420000|2021-12-20 04:10:20|208646.8|208496.8|208639.2|208489.2|208652.5|208502.5|208619.8|208469.8|37
1639973430000|2021-12-20 04:10:30|208637.3|208487.3|208633|208483|208638.9|208488.9|208624.2|208474.2|26
1639973440000|2021-12-20 04:10:40|208634|208484|208632|208482|208635.6|208485.6|208632|208482|14
1639973450000|2021-12-20 04:10:50|208633.4|208483.4|208632.5|208482.5|208636.3|208486.3|208632.5|208482.5|16
1639973460000|2021-12-20 04:11:00|208633.6|208483.6|208642.7|208492.7|208642.7|208492.7|208633.6|208483.6|11
1639973470000|2021-12-20 04:11:10|208642.4|208492.4|208634.6|208484.6|208642.4|208492.4|208630.4|208480.4|17
1639973480000|2021-12-20 04:11:20|208634.9|208484.9|208635.7|208485.7|208637.7|208487.7|208631|208481|18
1639973490000|2021-12-20 04:11:30|208636.6|208486.6|208657.1|208507.1|208657.1|208507.1|208636.1|208486.1|20
1639973500000|2021-12-20 04:11:40|208658|208508|208666|208516|208668.9|208518.9|208653.2|208503.2|19
1639973510000|2021-12-20 04:11:50|208665.9|208515.9|208664.8|208514.8|208666.7|208516.7|208650.1|208500.1|19
1639973520000|2021-12-20 04:12:00|208663.7|208513.7|208648.5|208498.5|208664|208514|208648.5|208498.5|25
1639973530000|2021-12-20 04:12:10|208651.4|208501.4|208652.7|208502.7|208664.4|208514.4|208650.5|208500.5|20
1639973540000|2021-12-20 04:12:20|208653.3|208503.3|208652.4|208502.4|208653.9|208503.9|208645|208495|17
1639973550000|2021-12-20 04:12:30|208653.1|208503.1|208658.6|208508.6|208660.5|208510.5|208650.8|208500.8|24
1639973560000|2021-12-20 04:12:40|208658.7|208508.7|208662.5|208512.5|208662.5|208512.5|208658.7|208508.7|16
1639973570000|2021-12-20 04:12:50|208664.6|208514.6|208659.2|208509.2|208664.6|208514.6|208659.2|208509.2|16
1639973580000|2021-12-20 04:13:00|208659.8|208509.8|208659.3|208509.3|208660.7|208510.7|208659|208509|11
1639973590000|2021-12-20 04:13:10|208659.8|208509.8|208657.9|208507.9|208660.5|208510.5|208657.3|208507.3|13
1639973600000|2021-12-20 04:13:20|208658.4|208508.4|208698.7|208548.7|208698.8|208548.8|208657.9|208507.9|26
1639973610000|2021-12-20 04:13:30|208697.2|208547.2|208703.3|208553.3|208706.5|208556.5|208695.8|208545.8|26
1639973620000|2021-12-20 04:13:40|208703.7|208553.7|208711.9|208561.9|208715.3|208565.3|208694.4|208544.4|24
1639973630000|2021-12-20 04:13:50|208712.1|208562.1|208709.3|208559.3|208723.7|208573.7|208701|208551|26
1639973640000|2021-12-20 04:14:00|208714.4|208564.4|208725.8|208575.8|208726.4|208576.4|208707.1|208557.1|25
1639973650000|2021-12-20 04:14:10|208726.1|208576.1|208736.6|208586.6|208738.4|208588.4|208725.5|208575.5|28
1639973660000|2021-12-20 04:14:20|208732.9|208582.9|208734.6|208584.6|208738.1|208588.1|208728.2|208578.2|22
1639973670000|2021-12-20 04:14:30|208735.2|208585.2|208729.1|208579.1|208735.2|208585.2|208728.5|208578.5|26
1639973680000|2021-12-20 04:14:40|208728.4|208578.4|208734.8|208584.8|208739|208589|208728.2|208578.2|22
1639973690000|2021-12-20 04:14:50|208737.2|208587.2|208716.2|208566.2|208737.5|208587.5|208715|208565|21
1639973700000|2021-12-20 04:15:00|208717.1|208567.1|208699.2|208549.2|208721.8|208571.8|208691.7|208541.7|26
1639973710000|2021-12-20 04:15:10|208701.1|208551.1|208720.2|208570.2|208720.3|208570.3|208689.7|208539.7|26
1639973720000|2021-12-20 04:15:20|208720.3|208570.3|208717.3|208567.3|208725|208575|208717.2|208567.2|20
1639973730000|2021-12-20 04:15:30|208718.8|208568.8|208720.6|208570.6|208720.9|208570.9|208718|208568|12
1639973740000|2021-12-20 04:15:40|208720.2|208570.2|208721|208571|208721.2|208571.2|208718.9|208568.9|12
1639973750000|2021-12-20 04:15:50|208721.2|208571.2|208722.9|208572.9|208724.6|208574.6|208713.9|208563.9|20
1639973760000|2021-12-20 04:16:00|208723|208573|208722.9|208572.9|208724.9|208574.9|208722.4|208572.4|17
1639973770000|2021-12-20 04:16:10|208723|208573|208733.4|208583.4|208736.8|208586.8|208712|208562|24
1639973780000|2021-12-20 04:16:20|208736.5|208586.5|208737.6|208587.6|208740.1|208590.1|208734|208584|11
1639973790000|2021-12-20 04:16:30|208740.7|208590.7|208729.7|208579.7|208740.7|208590.7|208729.6|208579.6|23
1639973800000|2021-12-20 04:16:40|208729.6|208579.6|208729.2|208579.2|208733.7|208583.7|208727.5|208577.5|21
1639973810000|2021-12-20 04:16:50|208733.7|208583.7|208731.9|208581.9|208734.4|208584.4|208720.6|208570.6|19
1639973820000|2021-12-20 04:17:00|208732.7|208582.7|208732.9|208582.9|208734.4|208584.4|208715.8|208565.8|21
1639973830000|2021-12-20 04:17:10|208733.4|208583.4|208716.9|208566.9|208733.4|208583.4|208712.9|208562.9|22
1639973840000|2021-12-20 04:17:20|208715.7|208565.7|208720.2|208570.2|208721|208571|208713.9|208563.9|17
1639973850000|2021-12-20 04:17:30|208720.5|208570.5|208712.6|208562.6|208720.5|208570.5|208703.9|208553.9|21
1639973860000|2021-12-20 04:17:40|208712.9|208562.9|208714.1|208564.1|208718.5|208568.5|208712.9|208562.9|12
1639973870000|2021-12-20 04:17:50|208713.7|208563.7|208720.7|208570.7|208720.8|208570.8|208713.7|208563.7|13
1639973880000|2021-12-20 04:18:00|208720.3|208570.3|208720.3|208570.3|208723.3|208573.3|208701.9|208551.9|24
1639973890000|2021-12-20 04:18:10|208720.1|208570.1|208722.8|208572.8|208724.4|208574.4|208720|208570|21
1639973900000|2021-12-20 04:18:20|208723.9|208573.9|208723.5|208573.5|208723.9|208573.9|208721.5|208571.5|11
1639973910000|2021-12-20 04:18:30|208723.3|208573.3|208722.4|208572.4|208724.3|208574.3|208718.6|208568.6|17
1639973920000|2021-12-20 04:18:40|208721.9|208571.9|208734.1|208584.1|208745.2|208595.2|208715.8|208565.8|17
1639973930000|2021-12-20 04:18:50|208731.6|208581.6|208730.5|208580.5|208735.3|208585.3|208719.8|208569.8|27
1639973940000|2021-12-20 04:19:00|208730.2|208580.2|208721.6|208571.6|208734.1|208584.1|208719.6|208569.6|21
1639973950000|2021-12-20 04:19:10|208721.1|208571.1|208721.7|208571.7|208733.3|208583.3|208719.7|208569.7|22
1639973960000|2021-12-20 04:19:20|208721.9|208571.9|208711.1|208561.1|208732.9|208582.9|208711.1|208561.1|15
1639973970000|2021-12-20 04:19:30|208709.3|208559.3|208720.4|208570.4|208720.8|208570.8|208709.3|208559.3|25
1639973980000|2021-12-20 04:19:40|208720.1|208570.1|208712.9|208562.9|208720.5|208570.5|208703.8|208553.8|20
1639973990000|2021-12-20 04:19:50|208712.7|208562.7|208710.8|208560.8|208712.9|208562.9|208703.5|208553.5|19
1639974000000|2021-12-20 04:20:00|208711.6|208561.6|208711.4|208561.4|208712.4|208562.4|208710.8|208560.8|17
1639974010000|2021-12-20 04:20:10|208711.3|208561.3|208717.1|208567.1|208717.7|208567.7|208711.1|208561.1|12
1639974020000|2021-12-20 04:20:20|208716.7|208566.7|208720.5|208570.5|208724|208574|208715.8|208565.8|15
1639974030000|2021-12-20 04:20:30|208719.9|208569.9|208721.1|208571.1|208728.1|208578.1|208715.1|208565.1|23
1639974040000|2021-12-20 04:20:40|208721.6|208571.6|208725.8|208575.8|208725.8|208575.8|208718.2|208568.2|19
1639974050000|2021-12-20 04:20:50|208726|208576|208719.8|208569.8|208730.9|208580.9|208718.3|208568.3|23
1639974060000|2021-12-20 04:21:00|208720.1|208570.1|208723.2|208573.2|208735.9|208585.9|208715.5|208565.5|30
1639974070000|2021-12-20 04:21:10|208724.2|208574.2|208731.1|208581.1|208739.1|208589.1|208718.7|208568.7|23
1639974080000|2021-12-20 04:21:20|208730.6|208580.6|208730.6|208580.6|208735.3|208585.3|208727.8|208577.8|23
1639974090000|2021-12-20 04:21:30|208729.2|208579.2|208735.8|208585.8|208735.8|208585.8|208729.2|208579.2|21
1639974100000|2021-12-20 04:21:40|208734.9|208584.9|208731.8|208581.8|208734.9|208584.9|208731.8|208581.8|13
1639974110000|2021-12-20 04:21:50|208730.8|208580.8|208684.6|208534.6|208730.8|208580.8|208684.6|208534.6|28
1639974120000|2021-12-20 04:22:00|208704.6|208554.6|208680.1|208530.1|208706.6|208556.6|208670.3|208520.3|33
1639974130000|2021-12-20 04:22:10|208678|208528|208674.6|208524.6|208689.1|208539.1|208673.5|208523.5|24
1639974140000|2021-12-20 04:22:20|208674.8|208524.8|208671.9|208521.9|208676.9|208526.9|208671.6|208521.6|23
1639974150000|2021-12-20 04:22:30|208671.4|208521.4|208676.9|208526.9|208676.9|208526.9|208671.4|208521.4|18
1639974160000|2021-12-20 04:22:40|208674.5|208524.5|208679.3|208529.3|208686.2|208536.2|208669.6|208519.6|14
1639974170000|2021-12-20 04:22:50|208682.8|208532.8|208698.6|208548.6|208698.6|208548.6|208673.8|208523.8|27
1639974180000|2021-12-20 04:23:00|208697.9|208547.9|208698.8|208548.8|208698.9|208548.9|208696.8|208546.8|16
1639974190000|2021-12-20 04:23:10|208698.9|208548.9|208687.3|208537.3|208698.9|208548.9|208679.1|208529.1|18
1639974200000|2021-12-20 04:23:20|208687.4|208537.4|208677.5|208527.5|208687.4|208537.4|208676.4|208526.4|19
1639974210000|2021-12-20 04:23:30|208678.7|208528.7|208677.3|208527.3|208680.7|208530.7|208674.4|208524.4|13
1639974220000|2021-12-20 04:23:40|208677.5|208527.5|208678.2|208528.2|208678.2|208528.2|208676.1|208526.1|8
1639974230000|2021-12-20 04:23:50|208677.8|208527.8|208681.8|208531.8|208681.8|208531.8|208671.3|208521.3|11
1639974240000|2021-12-20 04:24:00|208681.3|208531.3|208687.6|208537.6|208688.2|208538.2|208681.2|208531.2|13
1639974250000|2021-12-20 04:24:10|208687.1|208537.1|208687.8|208537.8|208687.8|208537.8|208684.9|208534.9|10
1639974260000|2021-12-20 04:24:20|208687.7|208537.7|208677.4|208527.4|208687.7|208537.7|208677.2|208527.2|11
1639974270000|2021-12-20 04:24:30|208680.7|208530.7|208683.6|208533.6|208683.8|208533.8|208679.2|208529.2|12
1639974280000|2021-12-20 04:24:40|208684.1|208534.1|208684|208534|208685.7|208535.7|208682.6|208532.6|14
1639974290000|2021-12-20 04:24:50|208684.1|208534.1|208685.6|208535.6|208688.2|208538.2|208684.1|208534.1|14
1639974300000|2021-12-20 04:25:00|208684.6|208534.6|208674.5|208524.5|208685|208535|208674.5|208524.5|16
1639974310000|2021-12-20 04:25:10|208670.9|208520.9|208615.7|208465.7|208670.9|208520.9|208613.2|208463.2|29
1639974320000|2021-12-20 04:25:20|208614.7|208464.7|208630.6|208480.6|208642.1|208492.1|208614.7|208464.7|25
1639974330000|2021-12-20 04:25:30|208630.3|208480.3|208632.3|208482.3|208642|208492|208629.3|208479.3|29
1639974340000|2021-12-20 04:25:40|208632.5|208482.5|208633.5|208483.5|208635.5|208485.5|208630.3|208480.3|25
1639974350000|2021-12-20 04:25:50|208633.7|208483.7|208637.1|208487.1|208638.4|208488.4|208633|208483|23
1639974360000|2021-12-20 04:26:00|208638.6|208488.6|208639.5|208489.5|208640.6|208490.6|208637.8|208487.8|22
1639974370000|2021-12-20 04:26:10|208639.6|208489.6|208639.9|208489.9|208644|208494|208639.6|208489.6|21
1639974380000|2021-12-20 04:26:20|208639.8|208489.8|208639.6|208489.6|208640|208490|208638.2|208488.2|17
1639974390000|2021-12-20 04:26:30|208639|208489|208592.5|208442.5|208639|208489|208588.4|208438.4|22
1639974400000|2021-12-20 04:26:40|208590.6|208440.6|208582.2|208432.2|208592.6|208442.6|208578.3|208428.3|19
1639974410000|2021-12-20 04:26:50|208596.5|208446.5|208656.9|208506.9|208665.2|208515.2|208596.5|208446.5|32
1639974420000|2021-12-20 04:27:00|208654.1|208504.1|208643|208493|208665.7|208515.7|208643|208493|26
1639974430000|2021-12-20 04:27:10|208656|208506|208656.2|208506.2|208662.6|208512.6|208655|208505|26
1639974440000|2021-12-20 04:27:20|208659.5|208509.5|208669.3|208519.3|208669.3|208519.3|208653.2|208503.2|24
1639974450000|2021-12-20 04:27:30|208668.4|208518.4|208674.5|208524.5|208674.7|208524.7|208668.2|208518.2|24
1639974460000|2021-12-20 04:27:40|208674.1|208524.1|208664.4|208514.4|208674.7|208524.7|208648|208498|25
1639974470000|2021-12-20 04:27:50|208662.9|208512.9|208666.4|208516.4|208666.4|208516.4|208654.8|208504.8|19
1639974480000|2021-12-20 04:28:00|208731|208455|208661|208511|208731|208518.4|208655.7|208455|21
1639974490000|2021-12-20 04:28:10|208661.8|208511.8|208654.4|208504.4|208672|208522|208641.3|208491.3|24
1639974500000|2021-12-20 04:28:20|208654.5|208504.5|208661.4|208511.4|208661.4|208511.4|208653.7|208503.7|18
1639974510000|2021-12-20 04:28:30|208661.7|208511.7|208662.3|208512.3|208662.3|208512.3|208660.7|208510.7|12
1639974520000|2021-12-20 04:28:40|208662.2|208512.2|208663.4|208513.4|208664.4|208514.4|208661.8|208511.8|21
1639974530000|2021-12-20 04:28:50|208663.6|208513.6|208666.6|208516.6|208666.6|208516.6|208646.2|208496.2|24
1639974540000|2021-12-20 04:29:00|208667.3|208517.3|208663|208513|208667.3|208517.3|208657.2|208507.2|11
1639974550000|2021-12-20 04:29:10|208662.6|208512.6|208657.6|208507.6|208663.4|208513.4|208655|208505|9
1639974560000|2021-12-20 04:29:20|208657.1|208507.1|208656.3|208506.3|208660.3|208510.3|208655.5|208505.5|13
1639974570000|2021-12-20 04:29:30|208656.7|208506.7|208656|208506|208665.4|208515.4|208653.4|208503.4|14
1639974580000|2021-12-20 04:29:40|208659.9|208509.9|208661.8|208511.8|208662.1|208512.1|208658.1|208508.1|13
1639974590000|2021-12-20 04:29:50|208662.1|208512.1|208663.8|208513.8|208664.5|208514.5|208662.1|208512.1|17
1639974600000|2021-12-20 04:30:00|208664.3|208514.3|208665.8|208515.8|208666.1|208516.1|208662.5|208512.5|15
1639974610000|2021-12-20 04:30:10|208664.8|208514.8|208664.6|208514.6|208666.2|208516.2|208664.6|208514.6|12
1639974620000|2021-12-20 04:30:20|208665.2|208515.2|208653.9|208503.9|208673.4|208523.4|208653.9|208503.9|16
1639974630000|2021-12-20 04:30:30|208653.5|208503.5|208660.7|208510.7|208661.9|208511.9|208653.5|208503.5|13
1639974640000|2021-12-20 04:30:40|208661.1|208511.1|208665|208515|208665.1|208515.1|208657.7|208507.7|16
1639974650000|2021-12-20 04:30:50|208664|208514|208668.4|208518.4|208669|208519|208663|208513|11
1639974660000|2021-12-20 04:31:00|208668.8|208518.8|208670.6|208520.6|208670.6|208520.6|208667.1|208517.1|9
1639974670000|2021-12-20 04:31:10|208662.6|208512.6|208675.8|208525.8|208675.8|208525.8|208660.1|208510.1|13
1639974680000|2021-12-20 04:31:20|208671.9|208521.9|208664.9|208514.9|208673.3|208523.3|208664.9|208514.9|13
1639974690000|2021-12-20 04:31:30|208663.3|208513.3|208659|208509|208663.3|208513.3|208657.1|208507.1|11
1639974700000|2021-12-20 04:31:40|208660.4|208510.4|208656.2|208506.2|208660.9|208510.9|208655.8|208505.8|12
1639974710000|2021-12-20 04:31:50|208655.1|208505.1|208659.3|208509.3|208659.3|208509.3|208654.4|208504.4|12
1639974720000|2021-12-20 04:32:00|208661.4|208511.4|208660.8|208510.8|208661.4|208511.4|208655.2|208505.2|17
1639974730000|2021-12-20 04:32:10|208657.8|208507.8|208661.4|208511.4|208661.9|208511.9|208657.8|208507.8|7
1639974740000|2021-12-20 04:32:20|208662|208512|208660.7|208510.7|208662|208512|208654.9|208504.9|21
1639974750000|2021-12-20 04:32:30|208662.9|208512.9|208665.1|208515.1|208668.1|208518.1|208661.7|208511.7|21
1639974760000|2021-12-20 04:32:40|208667.6|208517.6|208664.7|208514.7|208670.6|208520.6|208663.4|208513.4|12
1639974770000|2021-12-20 04:32:50|208665.4|208515.4|208668.3|208518.3|208668.8|208518.8|208663.5|208513.5|14
1639974780000|2021-12-20 04:33:00|208668.8|208518.8|208692.3|208542.3|208692.3|208542.3|208658.1|208508.1|21
1639974790000|2021-12-20 04:33:10|208694.2|208544.2|208719.8|208569.8|208725.4|208575.4|208684.2|208534.2|30
1639974800000|2021-12-20 04:33:20|208720.8|208570.8|208708.9|208558.9|208725|208575|208708.9|208558.9|18
1639974810000|2021-12-20 04:33:30|208709.4|208559.4|208712.1|208562.1|208714.4|208564.4|208706.7|208556.7|16
1639974820000|2021-12-20 04:33:40|208707.4|208557.4|208722.6|208572.6|208722.6|208572.6|208706.3|208556.3|26
1639974830000|2021-12-20 04:33:50|208722.5|208572.5|208713.5|208563.5|208726.6|208576.6|208713.5|208563.5|20
1639974840000|2021-12-20 04:34:00|208722.5|208572.5|208724.1|208574.1|208725.4|208575.4|208721.6|208571.6|18
1639974850000|2021-12-20 04:34:10|208724.2|208574.2|208725.1|208575.1|208727.1|208577.1|208715.1|208565.1|14
1639974860000|2021-12-20 04:34:20|208726|208576|208725.8|208575.8|208727.2|208577.2|208723.2|208573.2|13
1639974870000|2021-12-20 04:34:30|208713.8|208563.8|208723.6|208573.6|208724.6|208574.6|208712.8|208562.8|20
1639974880000|2021-12-20 04:34:40|208724.8|208574.8|208721.3|208571.3|208725.5|208575.5|208713.4|208563.4|16
1639974890000|2021-12-20 04:34:50|208724|208574|208727.9|208577.9|208728.3|208578.3|208722.1|208572.1|20
1639974900000|2021-12-20 04:35:00|208711.9|208561.9|208724.5|208574.5|208725.6|208575.6|208711.9|208561.9|18
1639974910000|2021-12-20 04:35:10|208722.9|208572.9|208722.3|208572.3|208726.4|208576.4|208713.7|208563.7|21
1639974920000|2021-12-20 04:35:20|208721.9|208571.9|208712|208562|208726.8|208576.8|208705|208555|19
1639974930000|2021-12-20 04:35:30|208711.8|208561.8|208712.6|208562.6|208714.8|208564.8|208707.9|208557.9|19
1639974940000|2021-12-20 04:35:40|208712|208562|208717.6|208567.6|208723.5|208573.5|208708.8|208558.8|19
1639974950000|2021-12-20 04:35:50|208718|208568|208717.2|208567.2|208718.2|208568.2|208716.9|208566.9|20
1639974960000|2021-12-20 04:36:00|208717.1|208567.1|208713.1|208563.1|208721.1|208571.1|208707|208557|22
1639974970000|2021-12-20 04:36:10|208713.5|208563.5|208705.4|208555.4|208720.1|208570.1|208705.4|208555.4|29
1639974980000|2021-12-20 04:36:20|208706.9|208556.9|208711|208561|208712.1|208562.1|208706.9|208556.9|19
1639974990000|2021-12-20 04:36:30|208710.3|208560.3|208712.7|208562.7|208712.8|208562.8|208709.5|208559.5|21
1639975000000|2021-12-20 04:36:40|208712.6|208562.6|208707.9|208557.9|208717.2|208567.2|208707.9|208557.9|20
1639975010000|2021-12-20 04:36:50|208707.7|208557.7|208711.3|208561.3|208711.7|208561.7|208706.4|208556.4|20
1639975020000|2021-12-20 04:37:00|208711.4|208561.4|208706|208556|208715.4|208565.4|208699|208549|22
1639975030000|2021-12-20 04:37:10|208706.2|208556.2|208703.4|208553.4|208714.3|208564.3|208700.6|208550.6|21
1639975040000|2021-12-20 04:37:20|208702.9|208552.9|208703.6|208553.6|208704.3|208554.3|208699.6|208549.6|16
1639975050000|2021-12-20 04:37:30|208703.3|208553.3|208710.9|208560.9|208710.9|208560.9|208700.5|208550.5|20
1639975060000|2021-12-20 04:37:40|208712.1|208562.1|208716.2|208566.2|208716.4|208566.4|208706.4|208556.4|23
1639975070000|2021-12-20 04:37:50|208715.6|208565.6|208711.4|208561.4|208717.6|208567.6|208701.3|208551.3|25
1639975080000|2021-12-20 04:38:00|208712.2|208562.2|208706.2|208556.2|208712.4|208562.4|208698.7|208548.7|25
1639975090000|2021-12-20 04:38:10|208705.7|208555.7|208715.3|208565.3|208715.7|208565.7|208705.5|208555.5|18
1639975100000|2021-12-20 04:38:20|208715.1|208565.1|208714.1|208564.1|208715.6|208565.6|208706.2|208556.2|22
1639975110000|2021-12-20 04:38:30|208714.2|208564.2|208708.7|208558.7|208714.6|208564.6|208707.8|208557.8|13
1639975120000|2021-12-20 04:38:40|208707.9|208557.9|208709.9|208559.9|208712.4|208562.4|208700.5|208550.5|28
1639975130000|2021-12-20 04:38:50|208709.1|208559.1|208708.8|208558.8|208717.8|208567.8|208704.9|208554.9|25
1639975140000|2021-12-20 04:39:00|208708.7|208558.7|208704|208554|208709.1|208559.1|208704|208554|11
1639975150000|2021-12-20 04:39:10|208704.6|208554.6|208707.1|208557.1|208712|208562|208697.5|208547.5|22
1639975160000|2021-12-20 04:39:20|208707.9|208557.9|208701.1|208551.1|208709.2|208559.2|208667.6|208517.6|26
1639975170000|2021-12-20 04:39:30|208702.5|208552.5|208702.4|208552.4|208703|208553|208695.3|208545.3|14
1639975180000|2021-12-20 04:39:40|208704.2|208554.2|208705|208555|208705.4|208555.4|208700.6|208550.6|18
1639975190000|2021-12-20 04:39:50|208705.1|208555.1|208703.7|208553.7|208705.1|208555.1|208702.3|208552.3|9
1639975200000|2021-12-20 04:40:00|208705.6|208555.6|208707.9|208557.9|208710.1|208560.1|208700.6|208550.6|12
1639975210000|2021-12-20 04:40:10|208708.7|208558.7|208712.7|208562.7|208713.5|208563.5|208696|208546|24
1639975220000|2021-12-20 04:40:20|208711|208561|208712|208562|208716|208566|208709.3|208559.3|26
1639975230000|2021-12-20 04:40:30|208712.4|208562.4|208711.2|208561.2|208714.4|208564.4|208709.2|208559.2|20
1639975240000|2021-12-20 04:40:40|208709.4|208559.4|208706.2|208556.2|208712.4|208562.4|208690.5|208540.5|28
1639975250000|2021-12-20 04:40:50|208710.1|208560.1|208704.3|208554.3|208710.1|208560.1|208702.4|208552.4|19
1639975260000|2021-12-20 04:41:00|208704.4|208554.4|208703.1|208553.1|208704.8|208554.8|208702.4|208552.4|20
1639975270000|2021-12-20 04:41:10|208703|208553|208706|208556|208706.7|208556.7|208702.6|208552.6|17
1639975280000|2021-12-20 04:41:20|208705|208555|208704.9|208554.9|208706.4|208556.4|208704.1|208554.1|14
1639975290000|2021-12-20 04:41:30|208704.4|208554.4|208702.5|208552.5|208704.5|208554.5|208702.4|208552.4|11
1639975300000|2021-12-20 04:41:40|208702.6|208552.6|208704.3|208554.3|208706.5|208556.5|208701.8|208551.8|24
1639975310000|2021-12-20 04:41:50|208705.2|208555.2|208705.8|208555.8|208707.2|208557.2|208704.1|208554.1|19
1639975320000|2021-12-20 04:42:00|208705.5|208555.5|208704.2|208554.2|208705.5|208555.5|208700.6|208550.6|23
1639975330000|2021-12-20 04:42:10|208703.8|208553.8|208707.9|208557.9|208708.5|208558.5|208701.8|208551.8|9
1639975340000|2021-12-20 04:42:20|208707.4|208557.4|208707.6|208557.6|208708|208558|208706.5|208556.5|10
1639975350000|2021-12-20 04:42:30|208707.3|208557.3|208704.1|208554.1|208708.7|208558.7|208700.5|208550.5|10
1639975360000|2021-12-20 04:42:40|208703.3|208553.3|208704.3|208554.3|208704.3|208554.3|208698.2|208548.2|9
1639975370000|2021-12-20 04:42:50|208705|208555|208703.2|208553.2|208705|208555|208703.2|208553.2|7
1639975380000|2021-12-20 04:43:00|208703.1|208553.1|208705.1|208555.1|208706.8|208556.8|208702|208552|19
1639975390000|2021-12-20 04:43:10|208704.6|208554.6|208699.1|208549.1|208708.2|208558.2|208699.1|208549.1|22
1639975400000|2021-12-20 04:43:20|208699.8|208549.8|208701.1|208551.1|208708|208558|208699.5|208549.5|17
1639975410000|2021-12-20 04:43:30|208701.3|208551.3|208706.4|208556.4|208710.7|208560.7|208700.9|208550.9|18
1639975420000|2021-12-20 04:43:40|208706.3|208556.3|208701.5|208551.5|208707.3|208557.3|208701.5|208551.5|18
1639975430000|2021-12-20 04:43:50|208702.2|208552.2|208704.9|208554.9|208705|208555|208699.8|208549.8|15
1639975440000|2021-12-20 04:44:00|208705.5|208555.5|208695|208545|208705.5|208555.5|208693.1|208543.1|20
1639975450000|2021-12-20 04:44:10|208693.9|208543.9|208708.7|208558.7|208708.7|208558.7|208692.1|208542.1|17
1639975460000|2021-12-20 04:44:20|208708.4|208558.4|208704|208554|208708.9|208558.9|208693.8|208543.8|21
1639975470000|2021-12-20 04:44:30|208703.9|208553.9|208692.6|208542.6|208705.5|208555.5|208686.2|208536.2|25
1639975480000|2021-12-20 04:44:40|208692.8|208542.8|208700.9|208550.9|208700.9|208550.9|208684.1|208534.1|17
1639975490000|2021-12-20 04:44:50|208699.9|208549.9|208699.5|208549.5|208701.2|208551.2|208695.1|208545.1|14
1639975500000|2021-12-20 04:45:00|208697.6|208547.6|208700.6|208550.6|208706.3|208556.3|208697.6|208547.6|27
1639975510000|2021-12-20 04:45:10|208701.4|208551.4|208703.3|208553.3|208703.3|208553.3|208700.3|208550.3|20
1639975520000|2021-12-20 04:45:20|208704|208554|208705.2|208555.2|208708.3|208558.3|208703.2|208553.2|17
1639975530000|2021-12-20 04:45:30|208705.1|208555.1|208702.4|208552.4|208706.3|208556.3|208700|208550|15
1639975540000|2021-12-20 04:45:40|208702.9|208552.9|208702.5|208552.5|208713.1|208563.1|208696.2|208546.2|14
1639975550000|2021-12-20 04:45:50|208702.4|208552.4|208701.7|208551.7|208715.8|208565.8|208700.9|208550.9|25
1639975560000|2021-12-20 04:46:00|208702.2|208552.2|208709.9|208559.9|208712.5|208562.5|208699.9|208549.9|18
1639975570000|2021-12-20 04:46:10|208710|208560|208722.4|208572.4|208725|208575|208705.9|208555.9|17
1639975580000|2021-12-20 04:46:20|208723|208573|208724.9|208574.9|208726.7|208576.7|208720.9|208570.9|20
1639975590000|2021-12-20 04:46:30|208722.7|208572.7|208722.6|208572.6|208723|208573|208716.1|208566.1|16
1639975600000|2021-12-20 04:46:40|208724.4|208574.4|208723.3|208573.3|208730.8|208580.8|208720|208570|10
1639975610000|2021-12-20 04:46:50|208725.6|208575.6|208720.6|208570.6|208727.7|208577.7|208720.6|208570.6|16
1639975620000|2021-12-20 04:47:00|208719.3|208569.3|208727.8|208577.8|208731.1|208581.1|208717|208567|23
1639975630000|2021-12-20 04:47:10|208727.5|208577.5|208724.5|208574.5|208730.3|208580.3|208722.2|208572.2|16
1639975640000|2021-12-20 04:47:20|208724.2|208574.2|208720.5|208570.5|208725.8|208575.8|208710.7|208560.7|17
1639975650000|2021-12-20 04:47:30|208717.2|208567.2|208720.9|208570.9|208721.5|208571.5|208696.2|208546.2|15
1639975660000|2021-12-20 04:47:40|208754.4|208604.4|208751|208601|208772.9|208622.9|208740.4|208590.4|34
1639975670000|2021-12-20 04:47:50|208748.2|208598.2|208749.2|208599.2|208751.4|208601.4|208745.1|208595.1|29
1639975680000|2021-12-20 04:48:00|208750.3|208600.3|208747.3|208597.3|208750.3|208600.3|208746.7|208596.7|19
1639975690000|2021-12-20 04:48:10|208747.4|208597.4|208733.5|208583.5|208750|208600|208726.6|208576.6|26
1639975700000|2021-12-20 04:48:20|208732.5|208582.5|208733.9|208583.9|208736.2|208586.2|208731.9|208581.9|15
1639975710000|2021-12-20 04:48:30|208734.1|208584.1|208732.9|208582.9|208738.4|208588.4|208728|208578|24
1639975720000|2021-12-20 04:48:40|208732.2|208582.2|208724.5|208574.5|208732.2|208582.2|208724.4|208574.4|22
1639975730000|2021-12-20 04:48:50|208722.7|208572.7|208730.8|208580.8|208735.8|208585.8|208717|208567|23
1639975740000|2021-12-20 04:49:00|208730.5|208580.5|208732|208582|208736.2|208586.2|208724.3|208574.3|23
1639975750000|2021-12-20 04:49:10|208730.6|208580.6|208737.1|208587.1|208744.4|208594.4|208727.3|208577.3|18
1639975760000|2021-12-20 04:49:20|208730.4|208580.4|208718.8|208568.8|208736.4|208586.4|208718.8|208568.8|12
1639975770000|2021-12-20 04:49:30|208718.4|208568.4|208733|208583|208735.4|208585.4|208718.4|208568.4|21
1639975780000|2021-12-20 04:49:40|208733.8|208583.8|208728.4|208578.4|208734.2|208584.2|208728.1|208578.1|18
1639975790000|2021-12-20 04:49:50|208728.2|208578.2|208721.3|208571.3|208736.7|208586.7|208719.2|208569.2|25
1639975800000|2021-12-20 04:50:00|208721.6|208571.6|208727.6|208577.6|208737.2|208587.2|208718.4|208568.4|25
1639975810000|2021-12-20 04:50:10|208727.5|208577.5|208729.9|208579.9|208731.8|208581.8|208727.5|208577.5|25
1639975820000|2021-12-20 04:50:20|208729.8|208579.8|208736.9|208586.9|208744|208594|208728.9|208578.9|24
1639975830000|2021-12-20 04:50:30|208737.2|208587.2|208745.5|208595.5|208751.9|208601.9|208731.4|208581.4|24
1639975840000|2021-12-20 04:50:40|208745.4|208595.4|208749.1|208599.1|208749.8|208599.8|208745.2|208595.2|23
1639975850000|2021-12-20 04:50:50|208750|208600|208748.9|208598.9|208751.5|208601.5|208741.9|208591.9|17
1639975860000|2021-12-20 04:51:00|208749.5|208599.5|208757.3|208607.3|208759.9|208609.9|208736.7|208586.7|21
1639975870000|2021-12-20 04:51:10|208758.2|208608.2|208756.6|208606.6|208760|208610|208754.8|208604.8|20
1639975880000|2021-12-20 04:51:20|208756.1|208606.1|208758.7|208608.7|208758.7|208608.7|208743.1|208593.1|27
1639975890000|2021-12-20 04:51:30|208758.4|208608.4|208752.3|208602.3|208759|208609|208746.3|208596.3|24
1639975900000|2021-12-20 04:51:40|208752.4|208602.4|208758.2|208608.2|208760.4|208610.4|208749.9|208599.9|14
1639975910000|2021-12-20 04:51:50|208759|208609|208750.1|208600.1|208759|208609|208744.7|208594.7|17
1639975920000|2021-12-20 04:52:00|208749.7|208599.7|208748|208598|208760.2|208610.2|208747|208597|21
1639975930000|2021-12-20 04:52:10|208747.6|208597.6|208745.7|208595.7|208750.3|208600.3|208740.1|208590.1|23
1639975940000|2021-12-20 04:52:20|208745.5|208595.5|208743.4|208593.4|208748.4|208598.4|208734.5|208584.5|26
1639975950000|2021-12-20 04:52:30|208735.8|208585.8|208733.4|208583.4|208748.3|208598.3|208731.2|208581.2|27
1639975960000|2021-12-20 04:52:40|208735.3|208585.3|208742.8|208592.8|208745.6|208595.6|208728.6|208578.6|19
1639975970000|2021-12-20 04:52:50|208742.9|208592.9|208748.4|208598.4|208750.9|208600.9|208740.7|208590.7|26
1639975980000|2021-12-20 04:53:00|208748.8|208598.8|208741.3|208591.3|208756.3|208606.3|208741.3|208591.3|17
1639975990000|2021-12-20 04:53:10|208742.1|208592.1|208738.5|208588.5|208756.3|208606.3|208738.5|208588.5|16
1639976000000|2021-12-20 04:53:20|208747.6|208597.6|208752.8|208602.8|208757.1|208607.1|208744.8|208594.8|16
1639976010000|2021-12-20 04:53:30|208753.8|208603.8|208748.2|208598.2|208753.8|208603.8|208743.7|208593.7|15
1639976020000|2021-12-20 04:53:40|208748.3|208598.3|208749.8|208599.8|208749.8|208599.8|208747.8|208597.8|11
1639976030000|2021-12-20 04:53:50|208749.9|208599.9|208756.1|208606.1|208762.2|208612.2|208749.9|208599.9|6
1639976040000|2021-12-20 04:54:00|208758.3|208608.3|208750.5|208600.5|208758.7|208608.7|208749.8|208599.8|8
1639976050000|2021-12-20 04:54:10|208750.8|208600.8|208760.8|208610.8|208760.8|208610.8|208749.9|208599.9|11
1639976060000|2021-12-20 04:54:20|208759|208609|208753.3|208603.3|208759|208609|208749.7|208599.7|17
1639976070000|2021-12-20 04:54:30|208755.5|208605.5|208758.2|208608.2|208758.2|208608.2|208748.7|208598.7|14
1639976080000|2021-12-20 04:54:40|208758.5|208608.5|208757.6|208607.6|208759|208609|208753.3|208603.3|8
1639976090000|2021-12-20 04:54:50|208759.4|208609.4|208750.3|208600.3|208759.4|208609.4|208750.2|208600.2|11
1639976100000|2021-12-20 04:55:00|208750.7|208600.7|208774.4|208624.4|208774.4|208624.4|208750.3|208600.3|10
1639976110000|2021-12-20 04:55:10|208767|208617|208745.3|208595.3|208767|208617|208740|208590|16
1639976120000|2021-12-20 04:55:20|208744.7|208594.7|208733|208583|208752.1|208602.1|208728.9|208578.9|22
1639976130000|2021-12-20 04:55:30|208727.4|208577.4|208741.5|208591.5|208745.5|208595.5|208724.2|208574.2|25
1639976140000|2021-12-20 04:55:40|208742.9|208592.9|208746.4|208596.4|208756.4|208606.4|208731.6|208581.6|32
1639976150000|2021-12-20 04:55:50|208745.7|208595.7|208751.2|208601.2|208753.3|208603.3|208739.4|208589.4|29
1639976160000|2021-12-20 04:56:00|208751.4|208601.4|208748.9|208598.9|208755.5|208605.5|208748.2|208598.2|11
1639976170000|2021-12-20 04:56:10|208747.7|208597.7|208749.2|208599.2|208750.7|208600.7|208739.9|208589.9|26
1639976180000|2021-12-20 04:56:20|208751.4|208601.4|208744.2|208594.2|208751.4|208601.4|208741|208591|28
1639976190000|2021-12-20 04:56:30|208748.5|208598.5|208753.1|208603.1|208758.6|208608.6|208747.2|208597.2|21
1639976200000|2021-12-20 04:56:40|208752|208602|208756.3|208606.3|208759|208609|208740.6|208590.6|13
1639976210000|2021-12-20 04:56:50|208755.9|208605.9|208756|208606|208756.2|208606.2|208749.7|208599.7|11
1639976220000|2021-12-20 04:57:00|208752.7|208602.7|208720.1|208570.1|208753.3|208603.3|208720.1|208570.1|31
1639976230000|2021-12-20 04:57:10|208738|208588|208734.6|208584.6|208743.3|208593.3|208724.8|208574.8|29
1639976240000|2021-12-20 04:57:20|208737.1|208587.1|208746.3|208596.3|208750.2|208600.2|208726.3|208576.3|23
1639976250000|2021-12-20 04:57:30|208743.7|208593.7|208730.9|208580.9|208743.7|208593.7|208726|208576|20
1639976260000|2021-12-20 04:57:40|208733.1|208583.1|208734.9|208584.9|208739.6|208589.6|208727.4|208577.4|28
1639976270000|2021-12-20 04:57:50|208733|208583|208741.7|208591.7|208747.6|208597.6|208729.1|208579.1|27
1639976280000|2021-12-20 04:58:00|208740.9|208590.9|208754.8|208604.8|208758.9|208608.9|208736.6|208586.6|29
1639976290000|2021-12-20 04:58:10|208753.9|208603.9|208764.5|208614.5|208774.6|208624.6|208746.6|208596.6|27
1639976300000|2021-12-20 04:58:20|208765.2|208615.2|208763.2|208613.2|208765.2|208615.2|208762.8|208612.8|21
1639976310000|2021-12-20 04:58:30|208768.7|208618.7|208764.7|208614.7|208768.7|208618.7|208754.2|208604.2|22
1639976320000|2021-12-20 04:58:40|208764.3|208614.3|208761.5|208611.5|208770.4|208620.4|208761.5|208611.5|16
1639976330000|2021-12-20 04:58:50|208763.7|208613.7|208764.3|208614.3|208767.3|208617.3|208761.7|208611.7|18
1639976340000|2021-12-20 04:59:00|208764.1|208614.1|208775|208625|208775.1|208625.1|208751.4|208601.4|13
1639976350000|2021-12-20 04:59:10|208766.9|208616.9|208756.6|208606.6|208767.8|208617.8|208752.2|208602.2|15
1639976360000|2021-12-20 04:59:20|208757.7|208607.7|208763|208613|208763|208613|208757.3|208607.3|6
1639976370000|2021-12-20 04:59:30|208762.3|208612.3|208758.5|208608.5|208762.3|208612.3|208739.8|208589.8|9
1639976380000|2021-12-20 04:59:40|208762.7|208612.7|208755.2|208605.2|208767.4|208617.4|208753.5|208603.5|20
1639976390000|2021-12-20 04:59:50|208756.7|208606.7|208760.6|208610.6|208765|208615|208746.6|208596.6|29
1639976400000|2021-12-20 05:00:00|208759.6|208609.6|208765.6|208615.6|208766.2|208616.2|208741.4|208591.4|31
1639976410000|2021-12-20 05:00:10|208767.1|208617.1|208792|208642|208795.8|208645.8|208762.7|208612.7|26
1639976420000|2021-12-20 05:00:20|208791.6|208641.6|208789.6|208639.6|208793|208643|208789.1|208639.1|18
1639976430000|2021-12-20 05:00:30|208790.3|208640.3|208832.4|208682.4|208832.4|208682.4|208789.3|208639.3|22
1639976440000|2021-12-20 05:00:40|208831.7|208681.7|208827.2|208677.2|208838.7|208688.7|208821.3|208671.3|30
1639976450000|2021-12-20 05:00:50|208824.2|208674.2|208818.9|208668.9|208825.1|208675.1|208814.3|208664.3|28
1639976460000|2021-12-20 05:01:00|208819.9|208669.9|208814.4|208664.4|208820.9|208670.9|208807.8|208657.8|24
1639976470000|2021-12-20 05:01:10|208814.3|208664.3|208819.4|208669.4|208819.4|208669.4|208807.8|208657.8|17
1639976480000|2021-12-20 05:01:20|208818.5|208668.5|208810.7|208660.7|208820|208670|208805.4|208655.4|24
1639976490000|2021-12-20 05:01:30|208811.2|208661.2|208814.1|208664.1|208824.7|208674.7|208808.1|208658.1|16
1639976500000|2021-12-20 05:01:40|208814.2|208664.2|208820.7|208670.7|208821|208671|208804.1|208654.1|18
1639976510000|2021-12-20 05:01:50|208815.7|208665.7|208810.2|208660.2|208819.3|208669.3|208799.9|208649.9|14
1639976520000|2021-12-20 05:02:00|208813.1|208663.1|208796.7|208646.7|208813.1|208663.1|208795.2|208645.2|10
1639976530000|2021-12-20 05:02:10|208800.6|208650.6|208812.2|208662.2|208817.5|208667.5|208800.6|208650.6|19
1639976540000|2021-12-20 05:02:20|208817.1|208667.1|208828.2|208678.2|208828.2|208678.2|208809.7|208659.7|21
1639976550000|2021-12-20 05:02:30|208827.3|208677.3|208849.8|208699.8|208861.7|208711.7|208827.3|208677.3|35
1639976560000|2021-12-20 05:02:40|208856|208706|208847.8|208697.8|208856.6|208706.6|208844.7|208694.7|22
1639976570000|2021-12-20 05:02:50|208847.4|208697.4|208845.5|208695.5|208853.1|208703.1|208836.8|208686.8|32
1639976580000|2021-12-20 05:03:00|208843.3|208693.3|208845.7|208695.7|208857|208707|208840.4|208690.4|23
1639976590000|2021-12-20 05:03:10|208846.4|208696.4|208854.5|208704.5|208860.5|208710.5|208835|208685|22
1639976600000|2021-12-20 05:03:20|208853.1|208703.1|208853.1|208703.1|208854.2|208704.2|208850.8|208700.8|17
1639976610000|2021-12-20 05:03:30|208853|208703|208844|208694|208856.1|208706.1|208838.6|208688.6|15
1639976620000|2021-12-20 05:03:40|208844.9|208694.9|208849.6|208699.6|208849.8|208699.8|208842.7|208692.7|10
1639976630000|2021-12-20 05:03:50|208799.3|208649.3|208857.7|208707.7|208857.7|208707.7|208799.3|208649.3|32
1639976640000|2021-12-20 05:04:00|208830.5|208680.5|208843.8|208693.8|208852.7|208702.7|208827.4|208677.4|26
1639976650000|2021-12-20 05:04:10|208845.5|208695.5|208847.7|208697.7|208855.9|208705.9|208834.8|208684.8|25
1639976660000|2021-12-20 05:04:20|208848|208698|208841.2|208691.2|208848.4|208698.4|208837.8|208687.8|21
1639976670000|2021-12-20 05:04:30|208840.1|208690.1|208850.1|208700.1|208850.1|208700.1|208833.9|208683.9|30
1639976680000|2021-12-20 05:04:40|208839.1|208689.1|208850.3|208700.3|208850.7|208700.7|208837.9|208687.9|20
1639976690000|2021-12-20 05:04:50|208842|208692|208816.5|208666.5|208851.7|208701.7|208811.3|208661.3|23
1639976700000|2021-12-20 05:05:00|208816|208666|208815.9|208665.9|208818.2|208668.2|208809.9|208659.9|23
1639976710000|2021-12-20 05:05:10|208816|208666|208835.9|208685.9|208845.2|208695.2|208816|208666|21
1639976720000|2021-12-20 05:05:20|208842.1|208692.1|208862.9|208712.9|208865.9|208715.9|208833.4|208683.4|29
1639976730000|2021-12-20 05:05:30|208866.6|208716.6|208856|208706|208866.6|208716.6|208849.4|208699.4|18
1639976740000|2021-12-20 05:05:40|208853.8|208703.8|208850.5|208700.5|208856.9|208706.9|208846|208696|19
1639976750000|2021-12-20 05:05:50|208849.3|208699.3|208847.4|208697.4|208854.4|208704.4|208841.4|208691.4|17
1639976760000|2021-12-20 05:06:00|208851|208701|208840.6|208690.6|208857.3|208707.3|208832.7|208682.7|20
1639976770000|2021-12-20 05:06:10|208839.6|208689.6|208840.8|208690.8|208850.9|208700.9|208836.2|208686.2|22
1639976780000|2021-12-20 05:06:20|208848.6|208698.6|208841.3|208691.3|208853.3|208703.3|208837.9|208687.9|24
1639976790000|2021-12-20 05:06:30|208848.2|208698.2|208839|208689|208852.4|208702.4|208836.4|208686.4|15
1639976800000|2021-12-20 05:06:40|208839.6|208689.6|208845.2|208695.2|208853.5|208703.5|208838.6|208688.6|15
1639976810000|2021-12-20 05:06:50|208846.2|208696.2|208847.2|208697.2|208854|208704|208833.3|208683.3|14
1639976820000|2021-12-20 05:07:00|208842.5|208692.5|208845.4|208695.4|208847.6|208697.6|208842.5|208692.5|8
1639976830000|2021-12-20 05:07:10|208845.7|208695.7|208843.3|208693.3|208854.5|208704.5|208837.1|208687.1|17
1639976840000|2021-12-20 05:07:20|208841.7|208691.7|208846.4|208696.4|208855.9|208705.9|208841.7|208691.7|15
1639976850000|2021-12-20 05:07:30|208847.9|208697.9|208850.6|208700.6|208854.6|208704.6|208837.1|208687.1|20
1639976860000|2021-12-20 05:07:40|208853.4|208703.4|208821.2|208671.2|208857.9|208707.9|208807.9|208657.9|21
1639976870000|2021-12-20 05:07:50|208816.6|208666.6|208769.4|208619.4|208824.4|208674.4|208765.3|208615.3|25
1639976880000|2021-12-20 05:08:00|208765|208615|208763.9|208613.9|208781.7|208631.7|208763.1|208613.1|18
1639976890000|2021-12-20 05:08:10|208770.6|208620.6|208753.6|208603.6|208770.6|208620.6|208749|208599|33
1639976900000|2021-12-20 05:08:20|208756.5|208606.5|208748.5|208598.5|208759.4|208609.4|208748.3|208598.3|23
1639976910000|2021-12-20 05:08:30|208751.8|208601.8|208750.4|208600.4|208757.8|208607.8|208749.9|208599.9|12
1639976920000|2021-12-20 05:08:40|208748.2|208598.2|208747|208597|208751.8|208601.8|208744.6|208594.6|18
1639976930000|2021-12-20 05:08:50|208746|208596|208754.5|208604.5|208772.3|208622.3|208746|208596|29
1639976940000|2021-12-20 05:09:00|208754.3|208604.3|208751.1|208601.1|208771.4|208621.4|208751.1|208601.1|33
1639976950000|2021-12-20 05:09:10|208751.4|208601.4|208754.3|208604.3|208757.6|208607.6|208749.8|208599.8|24
1639976960000|2021-12-20 05:09:20|208754.9|208604.9|208755.2|208605.2|208759.3|208609.3|208754.9|208604.9|9
1639976970000|2021-12-20 05:09:30|208753.8|208603.8|208748.2|208598.2|208763.3|208613.3|208742.7|208592.7|17
1639976980000|2021-12-20 05:09:40|208769|208619|208754.5|208604.5|208769|208619|208753.9|208603.9|13
1639976990000|2021-12-20 05:09:50|208753.7|208603.7|208741.8|208591.8|208758.9|208608.9|208738.4|208588.4|13
1639977000000|2021-12-20 05:10:00|208741|208591|208739.1|208589.1|208745.1|208595.1|208739.1|208589.1|15
1639977010000|2021-12-20 05:10:10|208738.9|208588.9|208743|208593|208746.3|208596.3|208733.8|208583.8|17
1639977020000|2021-12-20 05:10:20|208740.5|208590.5|208729.9|208579.9|208757|208607|208720.7|208570.7|13
1639977030000|2021-12-20 05:10:30|208737.6|208587.6|208739|208589|208763.1|208613.1|208727.3|208577.3|16
1639977040000|2021-12-20 05:10:40|208725.2|208575.2|208733.2|208583.2|208747.4|208597.4|208715.6|208565.6|28
1639977050000|2021-12-20 05:10:50|208734.6|208584.6|208742|208592|208743.8|208593.8|208728.7|208578.7|19
1639977060000|2021-12-20 05:11:00|208740.3|208590.3|208740.7|208590.7|208741.5|208591.5|208736.2|208586.2|16
1639977070000|2021-12-20 05:11:10|208738.2|208588.2|208712.2|208562.2|208739.5|208589.5|208707|208557|30
1639977080000|2021-12-20 05:11:20|208711.7|208561.7|208719|208569|208719.3|208569.3|208710.5|208560.5|24
1639977090000|2021-12-20 05:11:30|208717.8|208567.8|208720.9|208570.9|208721.5|208571.5|208715.6|208565.6|18
1639977100000|2021-12-20 05:11:40|208719.7|208569.7|208706.3|208556.3|208721.7|208571.7|208699.4|208549.4|24
1639977110000|2021-12-20 05:11:50|208701.7|208551.7|208697.9|208547.9|208704.8|208554.8|208696|208546|25
1639977120000|2021-12-20 05:12:00|208697.4|208547.4|208698.5|208548.5|208699.3|208549.3|208696.1|208546.1|18
1639977130000|2021-12-20 05:12:10|208698.7|208548.7|208698.8|208548.8|208700.1|208550.1|208695.3|208545.3|17
1639977140000|2021-12-20 05:12:20|208698.7|208548.7|208697.9|208547.9|208715.6|208565.6|208689.2|208539.2|23
1639977150000|2021-12-20 05:12:30|208698.7|208548.7|208691.2|208541.2|208701.3|208551.3|208691.1|208541.1|16
1639977160000|2021-12-20 05:12:40|208691.1|208541.1|208697|208547|208697|208547|208689.7|208539.7|12
1639977170000|2021-12-20 05:12:50|208697.4|208547.4|208697.3|208547.3|208700.9|208550.9|208695.6|208545.6|17
1639977180000|2021-12-20 05:13:00|208696.8|208546.8|208696.9|208546.9|208710.9|208560.9|208691.8|208541.8|26
1639977190000|2021-12-20 05:13:10|208700.9|208550.9|208707.3|208557.3|208711.4|208561.4|208698.3|208548.3|23
1639977200000|2021-12-20 05:13:20|208705.6|208555.6|208702.7|208552.7|208708.4|208558.4|208699.2|208549.2|19
1639977210000|2021-12-20 05:13:30|208701.3|208551.3|208703.9|208553.9|208711|208561|208701.1|208551.1|13
1639977220000|2021-12-20 05:13:40|208705.8|208555.8|208702.2|208552.2|208716|208566|208690.2|208540.2|27
1639977230000|2021-12-20 05:13:50|208705.6|208555.6|208716.3|208566.3|208716.3|208566.3|208705.6|208555.6|30
1639977240000|2021-12-20 05:14:00|208716.6|208566.6|208719.4|208569.4|208720|208570|208711.7|208561.7|23
1639977250000|2021-12-20 05:14:10|208720|208570|208715.6|208565.6|208720.1|208570.1|208715.3|208565.3|20
1639977260000|2021-12-20 05:14:20|208716.6|208566.6|208715.2|208565.2|208717.7|208567.7|208713.9|208563.9|17
1639977270000|2021-12-20 05:14:30|208715.3|208565.3|208712.7|208562.7|208717.1|208567.1|208712.6|208562.6|23
1639977280000|2021-12-20 05:14:40|208711.5|208561.5|208695.2|208545.2|208711.5|208561.5|208689.1|208539.1|30
1639977290000|2021-12-20 05:14:50|208697.8|208547.8|208711.7|208561.7|208711.7|208561.7|208691.9|208541.9|24
1639977300000|2021-12-20 05:15:00|208711.8|208561.8|208693.9|208543.9|208718.4|208568.4|208684.5|208534.5|31
1639977310000|2021-12-20 05:15:10|208695.4|208545.4|208687.6|208537.6|208696.2|208546.2|208681.8|208531.8|28
1639977320000|2021-12-20 05:15:20|208686.3|208536.3|208683.9|208533.9|208690.4|208540.4|208683.9|208533.9|21
1639977330000|2021-12-20 05:15:30|208683.5|208533.5|208680|208530|208688.1|208538.1|208680|208530|29
1639977340000|2021-12-20 05:15:40|208680.8|208530.8|208692.5|208542.5|208692.5|208542.5|208677.7|208527.7|26
1639977350000|2021-12-20 05:15:50|208691.6|208541.6|208687.8|208537.8|208692.2|208542.2|208676.6|208526.6|29
1639977360000|2021-12-20 05:16:00|208686.7|208536.7|208664.5|208514.5|208687.1|208537.1|208654.1|208504.1|37
1639977370000|2021-12-20 05:16:10|208664.7|208514.7|208683|208533|208696.1|208546.1|208660.1|208510.1|35
1639977380000|2021-12-20 05:16:20|208681.3|208531.3|208691.2|208541.2|208691.2|208541.2|208673.6|208523.6|20
1639977390000|2021-12-20 05:16:30|208691.3|208541.3|208687.2|208537.2|208704.5|208554.5|208687.1|208537.1|38
1639977400000|2021-12-20 05:16:40|208686.3|208536.3|208690|208540|208701.5|208551.5|208683|208533|34
1639977410000|2021-12-20 05:16:50|208689.1|208539.1|208689.6|208539.6|208691.4|208541.4|208687.3|208537.3|20
1639977420000|2021-12-20 05:17:00|208689|208539|208694.5|208544.5|208699.9|208549.9|208687.4|208537.4|21
1639977430000|2021-12-20 05:17:10|208694.4|208544.4|208692.6|208542.6|208695.4|208545.4|208687.4|208537.4|24
1639977440000|2021-12-20 05:17:20|208692.4|208542.4|208693.1|208543.1|208699.4|208549.4|208688.3|208538.3|24
1639977450000|2021-12-20 05:17:30|208695.2|208545.2|208688.5|208538.5|208701.6|208551.6|208684.3|208534.3|19
1639977460000|2021-12-20 05:17:40|208688.6|208538.6|208690.5|208540.5|208694.6|208544.6|208688.6|208538.6|19
1639977470000|2021-12-20 05:17:50|208694.4|208544.4|208692.6|208542.6|208702.8|208552.8|208687.3|208537.3|20
1639977480000|2021-12-20 05:18:00|208696.4|208546.4|208703.3|208553.3|208704.2|208554.2|208686.5|208536.5|24
1639977490000|2021-12-20 05:18:10|208698.3|208548.3|208706|208556|208716.5|208566.5|208698.3|208548.3|25
1639977500000|2021-12-20 05:18:20|208705.6|208555.6|208719.3|208569.3|208724.9|208574.9|208704.1|208554.1|24
1639977510000|2021-12-20 05:18:30|208723.2|208573.2|208723.4|208573.4|208727.3|208577.3|208712.9|208562.9|30
1639977520000|2021-12-20 05:18:40|208727.8|208577.8|208722.8|208572.8|208732.2|208582.2|208722.3|208572.3|27
1639977530000|2021-12-20 05:18:50|208725.3|208575.3|208720|208570|208726|208576|208717.3|208567.3|26
1639977540000|2021-12-20 05:19:00|208722.1|208572.1|208731.4|208581.4|208747.9|208597.9|208722.1|208572.1|33
1639977550000|2021-12-20 05:19:10|208727.6|208577.6|208731.1|208581.1|208741.5|208591.5|208725.2|208575.2|32
1639977560000|2021-12-20 05:19:20|208728.5|208578.5|208733.3|208583.3|208737.9|208587.9|208725.1|208575.1|29
1639977570000|2021-12-20 05:19:30|208732.4|208582.4|208732.8|208582.8|208735.1|208585.1|208729|208579|22
1639977580000|2021-12-20 05:19:40|208732.9|208582.9|208733.7|208583.7|208738|208588|208730.5|208580.5|24
1639977590000|2021-12-20 05:19:50|208733.1|208583.1|208736.8|208586.8|208752.7|208602.7|208721.4|208571.4|23
1639977600000|2021-12-20 05:20:00|208726.5|208576.5|208721.4|208571.4|208743.9|208593.9|208720.8|208570.8|34
1639977610000|2021-12-20 05:20:10|208720.2|208570.2|208723.3|208573.3|208728.5|208578.5|208719|208569|26
1639977620000|2021-12-20 05:20:20|208722.9|208572.9|208725.9|208575.9|208731.7|208581.7|208720.3|208570.3|27
1639977630000|2021-12-20 05:20:30|208725|208575|208726|208576|208732.3|208582.3|208720.6|208570.6|24
1639977640000|2021-12-20 05:20:40|208728.2|208578.2|208720.5|208570.5|208728.2|208578.2|208720.5|208570.5|21
1639977650000|2021-12-20 05:20:50|208720.7|208570.7|208714.5|208564.5|208727.6|208577.6|208714.5|208564.5|16
1639977660000|2021-12-20 05:21:00|208712.9|208562.9|208720.7|208570.7|208733.2|208583.2|208709.1|208559.1|17
1639977670000|2021-12-20 05:21:10|208714.9|208564.9|208720|208570|208730.4|208580.4|208711.3|208561.3|27
1639977680000|2021-12-20 05:21:20|208718.6|208568.6|208718.3|208568.3|208721.6|208571.6|208709.5|208559.5|24
1639977690000|2021-12-20 05:21:30|208716.7|208566.7|208720.5|208570.5|208720.5|208570.5|208714.3|208564.3|19
1639977700000|2021-12-20 05:21:40|208721.4|208571.4|208726.7|208576.7|208734.6|208584.6|208705.1|208555.1|26
1639977710000|2021-12-20 05:21:50|208726.1|208576.1|208725.8|208575.8|208734|208584|208719.4|208569.4|30
1639977720000|2021-12-20 05:22:00|208726.4|208576.4|208730.9|208580.9|208733.3|208583.3|208726.4|208576.4|23
1639977730000|2021-12-20 05:22:10|208728|208578|208726.4|208576.4|208731.9|208581.9|208725.2|208575.2|22
1639977740000|2021-12-20 05:22:20|208725.9|208575.9|208722.9|208572.9|208728.4|208578.4|208722.8|208572.8|17
1639977750000|2021-12-20 05:22:30|208735.1|208585.1|208729.6|208579.6|208747.9|208597.9|208725.9|208575.9|32
1639977760000|2021-12-20 05:22:40|208731.5|208581.5|208731.7|208581.7|208738.5|208588.5|208731.5|208581.5|21
1639977770000|2021-12-20 05:22:50|208732.1|208582.1|208732.3|208582.3|208735.7|208585.7|208731.5|208581.5|14
1639977780000|2021-12-20 05:23:00|208732.8|208582.8|208736.6|208586.6|208737.6|208587.6|208727.5|208577.5|13
1639977790000|2021-12-20 05:23:10|208736.5|208586.5|208728.7|208578.7|208736.6|208586.6|208723.6|208573.6|10
1639977800000|2021-12-20 05:23:20|208731.3|208581.3|208719.8|208569.8|208731.3|208581.3|208718.5|208568.5|10
1639977810000|2021-12-20 05:23:30|208718.5|208568.5|208733.9|208583.9|208740|208590|208718.5|208568.5|14
1639977820000|2021-12-20 05:23:40|208736.8|208586.8|208727.1|208577.1|208737|208587|208727.1|208577.1|16
1639977830000|2021-12-20 05:23:50|208727.9|208577.9|208724.5|208574.5|208730.7|208580.7|208724.5|208574.5|9
1639977840000|2021-12-20 05:24:00|208728|208578|208722.8|208572.8|208735.3|208585.3|208718.5|208568.5|23
1639977850000|2021-12-20 05:24:10|208721.2|208571.2|208739.5|208589.5|208743|208593|208714.3|208564.3|22
1639977860000|2021-12-20 05:24:20|208736.9|208586.9|208730.6|208580.6|208740.3|208590.3|208728.7|208578.7|23
1639977870000|2021-12-20 05:24:30|208730.9|208580.9|208733.5|208583.5|208736.7|208586.7|208729.5|208579.5|13
1639977880000|2021-12-20 05:24:40|208733.6|208583.6|208727.1|208577.1|208736.2|208586.2|208723.4|208573.4|17
1639977890000|2021-12-20 05:24:50|208727.3|208577.3|208737.7|208587.7|208737.9|208587.9|208727.3|208577.3|17
1639977900000|2021-12-20 05:25:00|208736.6|208586.6|208733.4|208583.4|208736.6|208586.6|208726.9|208576.9|11
1639977910000|2021-12-20 05:25:10|208730.6|208580.6|208727.1|208577.1|208735.2|208585.2|208718.8|208568.8|16
1639977920000|2021-12-20 05:25:20|208727.3|208577.3|208711.9|208561.9|208736.7|208586.7|208703.2|208553.2|20
1639977930000|2021-12-20 05:25:30|208713.9|208563.9|208718.8|208568.8|208719.9|208569.9|208700|208550|29
1639977940000|2021-12-20 05:25:40|208718.5|208568.5|208706.7|208556.7|208722.6|208572.6|208698.9|208548.9|31
1639977950000|2021-12-20 05:25:50|208706.5|208556.5|208697.7|208547.7|208726.7|208576.7|208683.1|208533.1|21
1639977960000|2021-12-20 05:26:00|208706.6|208556.6|208713.2|208563.2|208728.4|208578.4|208697.7|208547.7|25
1639977970000|2021-12-20 05:26:10|208714.7|208564.7|208714.4|208564.4|208719.3|208569.3|208713.6|208563.6|22
1639977980000|2021-12-20 05:26:20|208716.4|208566.4|208732.8|208582.8|208735.8|208585.8|208714.9|208564.9|22
1639977990000|2021-12-20 05:26:30|208735.1|208585.1|208722.6|208572.6|208745.2|208595.2|208721|208571|25
1639978000000|2021-12-20 05:26:40|208741.1|208591.1|208739.3|208589.3|208748.4|208598.4|208731.4|208581.4|19
1639978010000|2021-12-20 05:26:50|208741.6|208591.6|208744.1|208594.1|208746.7|208596.7|208732.3|208582.3|20
1639978020000|2021-12-20 05:27:00|208732.6|208582.6|208729.1|208579.1|208734.5|208584.5|208720.3|208570.3|25
1639978030000|2021-12-20 05:27:10|208767|208617|208751.5|208601.5|208776.5|208626.5|208739.8|208589.8|27
1639978040000|2021-12-20 05:27:20|208750.4|208600.4|208766.7|208616.7|208766.7|208616.7|208745|208595|26
1639978050000|2021-12-20 05:27:30|208783.5|208633.5|208779.5|208629.5|208791.2|208641.2|208758.4|208608.4|29
1639978060000|2021-12-20 05:27:40|208788.6|208638.6|208850.8|208700.8|208850.8|208700.8|208788.6|208638.6|32
1639978070000|2021-12-20 05:27:50|208847.2|208697.2|208872|208722|208899.9|208749.9|208847.2|208697.2|34
1639978080000|2021-12-20 05:28:00|208879.1|208729.1|208873.9|208723.9|208879.1|208729.1|208867.4|208717.4|23
1639978090000|2021-12-20 05:28:10|208875.9|208725.9|208870.8|208720.8|208875.9|208725.9|208865.5|208715.5|18
1639978100000|2021-12-20 05:28:20|208869|208719|208867|208717|208875.8|208725.8|208859|208709|19
1639978110000|2021-12-20 05:28:30|208869.8|208719.8|208885.1|208735.1|208892.5|208742.5|208867.4|208717.4|23
1639978120000|2021-12-20 05:28:40|208894|208744|208892.6|208742.6|208894.7|208744.7|208892.1|208742.1|13
1639978130000|2021-12-20 05:28:50|208880.2|208730.2|208885.7|208735.7|208889.1|208739.1|208867.1|208717.1|13
1639978140000|2021-12-20 05:29:00|208885.4|208735.4|208877.9|208727.9|208897.7|208747.7|208864.2|208714.2|17
1639978150000|2021-12-20 05:29:10|208878.5|208728.5|208877.7|208727.7|208891.8|208741.8|208874.2|208724.2|17
1639978160000|2021-12-20 05:29:20|208879.8|208729.8|208872.3|208722.3|208888.6|208738.6|208865.2|208715.2|11
1639978170000|2021-12-20 05:29:30|208873.8|208723.8|208873.3|208723.3|208878.9|208728.9|208873|208723|8
1639978180000|2021-12-20 05:29:40|208881|208731|208884.9|208734.9|208885.5|208735.5|208879.1|208729.1|12
1639978190000|2021-12-20 05:29:50|208882.7|208732.7|208857.1|208707.1|208882.7|208732.7|208857.1|208707.1|6
1639978200000|2021-12-20 05:30:00|208862.4|208712.4|208876.1|208726.1|208899.3|208749.3|208853.7|208703.7|23
1639978210000|2021-12-20 05:30:10|208887|208737|208882.3|208732.3|208890.1|208740.1|208866.4|208716.4|27
1639978220000|2021-12-20 05:30:20|208883.8|208733.8|208848.7|208698.7|208892.5|208742.5|208844|208694|32
1639978230000|2021-12-20 05:30:30|208883.1|208733.1|208879|208729|208886.1|208736.1|208867.3|208717.3|25
1639978240000|2021-12-20 05:30:40|208894.4|208744.4|208894.5|208744.5|208902.1|208752.1|208875.2|208725.2|20
1639978250000|2021-12-20 05:30:50|208894.7|208744.7|208893.9|208743.9|208897.3|208747.3|208893.9|208743.9|9
1639978260000|2021-12-20 05:31:00|208902.6|208752.6|208898|208748|208902.7|208752.7|208885.6|208735.6|15
1639978270000|2021-12-20 05:31:10|208895.4|208745.4|208903.5|208753.5|208905.1|208755.1|208894.4|208744.4|23
1639978280000|2021-12-20 05:31:20|208902.9|208752.9|208900.7|208750.7|208903|208753|208899.3|208749.3|18
1639978290000|2021-12-20 05:31:30|208900.9|208750.9|208901.5|208751.5|208905|208755|208900.7|208750.7|15
1639978300000|2021-12-20 05:31:40|208907.8|208757.8|208901.7|208751.7|208909|208759|208901.7|208751.7|11
1639978310000|2021-12-20 05:31:50|208901.4|208751.4|208877|208727|208901.7|208751.7|208874.5|208724.5|18
1639978320000|2021-12-20 05:32:00|208873.3|208723.3|208891.1|208741.1|208893.1|208743.1|208873.3|208723.3|11
1639978330000|2021-12-20 05:32:10|208890.4|208740.4|208895.4|208745.4|208895.4|208745.4|208890.4|208740.4|11
1639978340000|2021-12-20 05:32:20|208895.6|208745.6|208897.3|208747.3|208898.5|208748.5|208895.4|208745.4|11
1639978350000|2021-12-20 05:32:30|208898|208748|208906.7|208756.7|208908.4|208758.4|208897.7|208747.7|8
1639978360000|2021-12-20 05:32:40|208915.8|208765.8|208893.3|208743.3|208915.8|208765.8|208889.4|208739.4|17
1639978370000|2021-12-20 05:32:50|208895.4|208745.4|208888.9|208738.9|208895.8|208745.8|208875|208725|15
1639978380000|2021-12-20 05:33:00|208891.3|208741.3|208893.1|208743.1|208901.2|208751.2|208886.4|208736.4|11
1639978390000|2021-12-20 05:33:10|208893.3|208743.3|208896|208746|208898.1|208748.1|208890.8|208740.8|8
1639978400000|2021-12-20 05:33:20|208900.7|208750.7|208888.7|208738.7|208907.5|208757.5|208888.7|208738.7|17
1639978410000|2021-12-20 05:33:30|208889.1|208739.1|208896.8|208746.8|208899.7|208749.7|208888.4|208738.4|10
1639978420000|2021-12-20 05:33:40|208894.3|208744.3|208876.9|208726.9|208894.5|208744.5|208876.9|208726.9|11
1639978430000|2021-12-20 05:33:50|208877.9|208727.9|208879|208729|208879|208729|208876.8|208726.8|5
1639978440000|2021-12-20 05:34:00|208894.5|208744.5|208849.9|208699.9|208895.7|208745.7|208849.4|208699.4|14
1639978450000|2021-12-20 05:34:10|208851.5|208701.5|208852.1|208702.1|208854.4|208704.4|208851.5|208701.5|16
1639978460000|2021-12-20 05:34:20|208837.8|208687.8|208850.9|208700.9|208852.9|208702.9|208837.8|208687.8|21
1639978470000|2021-12-20 05:34:30|208858.4|208708.4|208848.5|208698.5|208858.4|208708.4|208843.2|208693.2|13
1639978480000|2021-12-20 05:34:40|208849.2|208699.2|208856.9|208706.9|208861.2|208711.2|208846.7|208696.7|15
1639978490000|2021-12-20 05:34:50|208857.4|208707.4|208855.5|208705.5|208862.4|208712.4|208851.1|208701.1|13
1639978500000|2021-12-20 05:35:00|208855.6|208705.6|208865.7|208715.7|208868|208718|208854.6|208704.6|22
1639978510000|2021-12-20 05:35:10|208865.6|208715.6|208862.8|208712.8|208872.7|208722.7|208858.9|208708.9|25
1639978520000|2021-12-20 05:35:20|208864.2|208714.2|208863.9|208713.9|208867.7|208717.7|208859.9|208709.9|16
1639978530000|2021-12-20 05:35:30|208864|208714|208855.9|208705.9|208864|208714|208855.5|208705.5|15
1639978540000|2021-12-20 05:35:40|208858.2|208708.2|208858.5|208708.5|208859.3|208709.3|208856.7|208706.7|15
1639978550000|2021-12-20 05:35:50|208867.5|208717.5|208857|208707|208867.5|208717.5|208851|208701|10
1639978560000|2021-12-20 05:36:00|208857.6|208707.6|208849.9|208699.9|208857.6|208707.6|208849.9|208699.9|13
1639978570000|2021-12-20 05:36:10|208851|208701|208856.7|208706.7|208861.7|208711.7|208851|208701|15
1639978580000|2021-12-20 05:36:20|208869.7|208719.7|208853.8|208703.8|208869.7|208719.7|208845.3|208695.3|10
1639978590000|2021-12-20 05:36:30|208857|208707|208848.7|208698.7|208858.6|208708.6|208843.4|208693.4|10
1639978600000|2021-12-20 05:36:40|208851.3|208701.3|208859.6|208709.6|208859.7|208709.7|208850|208700|15
1639978610000|2021-12-20 05:36:50|208859.7|208709.7|208855.3|208705.3|208859.7|208709.7|208854.3|208704.3|22
1639978620000|2021-12-20 05:37:00|208854.3|208704.3|208862.7|208712.7|208864|208714|208854.2|208704.2|8
1639978630000|2021-12-20 05:37:10|208862.1|208712.1|208860.9|208710.9|208862.1|208712.1|208860.2|208710.2|7
1639978640000|2021-12-20 05:37:20|208859.1|208709.1|208865.7|208715.7|208867.4|208717.4|208857|208707|13
1639978650000|2021-12-20 05:37:30|208864.8|208714.8|208869|208719|208873.8|208723.8|208862.7|208712.7|22
1639978660000|2021-12-20 05:37:40|208869.2|208719.2|208868.8|208718.8|208870.3|208720.3|208867.7|208717.7|14
1639978670000|2021-12-20 05:37:50|208865.4|208715.4|208864.8|208714.8|208886.1|208736.1|208855.8|208705.8|19
1639978680000|2021-12-20 05:38:00|208861.6|208711.6|208857.7|208707.7|208863.8|208713.8|208856.6|208706.6|9
1639978690000|2021-12-20 05:38:10|208861.7|208711.7|208891.4|208741.4|208899.5|208749.5|208858.5|208708.5|16
1639978700000|2021-12-20 05:38:20|208902.7|208752.7|208899.2|208749.2|208907.7|208757.7|208895|208745|10
1639978710000|2021-12-20 05:38:30|208901.4|208751.4|208902.4|208752.4|208904.9|208754.9|208891|208741|17
1639978720000|2021-12-20 05:38:40|208903.2|208753.2|208894.3|208744.3|208903.2|208753.2|208893.5|208743.5|11
1639978730000|2021-12-20 05:38:50|208895.2|208745.2|208897.7|208747.7|208897.7|208747.7|208891.9|208741.9|10
1639978740000|2021-12-20 05:39:00|208897.8|208747.8|208908.5|208758.5|208908.5|208758.5|208897.8|208747.8|6
1639978750000|2021-12-20 05:39:10|208908.6|208758.6|208906.4|208756.4|208908.6|208758.6|208896.1|208746.1|8
1639978760000|2021-12-20 05:39:20|208904.3|208754.3|208888.8|208738.8|208906.7|208756.7|208888.8|208738.8|19
1639978770000|2021-12-20 05:39:30|208893.6|208743.6|208899.5|208749.5|208901.2|208751.2|208889.8|208739.8|13
1639978780000|2021-12-20 05:39:40|208897.7|208747.7|208894.2|208744.2|208897.7|208747.7|208890.5|208740.5|14
1639978790000|2021-12-20 05:39:50|208892.6|208742.6|208896.6|208746.6|208897.6|208747.6|208889.2|208739.2|14
1639978800000|2021-12-20 05:40:00|208899|208749|208897.7|208747.7|208902.3|208752.3|208893.5|208743.5|19
1639978810000|2021-12-20 05:40:10|208896.7|208746.7|208896.3|208746.3|208899.8|208749.8|208893.4|208743.4|15
1639978820000|2021-12-20 05:40:20|208897.5|208747.5|208900.5|208750.5|208910.4|208760.4|208895.6|208745.6|20
1639978830000|2021-12-20 05:40:30|208898.2|208748.2|208893.3|208743.3|208900.9|208750.9|208891.8|208741.8|15
1639978840000|2021-12-20 05:40:40|208892.6|208742.6|208901.3|208751.3|208901.3|208751.3|208892.6|208742.6|4
1639978850000|2021-12-20 05:40:50|208888.1|208738.1|208902.2|208752.2|208903.6|208753.6|208886.1|208736.1|9
1639978860000|2021-12-20 05:41:00|208901.8|208751.8|208891.5|208741.5|208901.8|208751.8|208891|208741|7
1639978870000|2021-12-20 05:41:10|208891.2|208741.2|208893.6|208743.6|208899.8|208749.8|208885.7|208735.7|15
1639978880000|2021-12-20 05:41:20|208894.4|208744.4|208890.9|208740.9|208898.5|208748.5|208889.1|208739.1|13
1639978890000|2021-12-20 05:41:30|208894.7|208744.7|208896.4|208746.4|208896.7|208746.7|208892.4|208742.4|5
1639978900000|2021-12-20 05:41:40|208894.3|208744.3|208901.6|208751.6|208911.6|208761.6|208886.7|208736.7|24
1639978910000|2021-12-20 05:41:50|208903.5|208753.5|208919.1|208769.1|208919.1|208769.1|208899.9|208749.9|19
1639978920000|2021-12-20 05:42:00|208916|208766|208909.7|208759.7|208918.5|208768.5|208908.5|208758.5|16
1639978930000|2021-12-20 05:42:10|208908.1|208758.1|208901.8|208751.8|208908.4|208758.4|208891.4|208741.4|18
1639978940000|2021-12-20 05:42:20|208902|208752|208898.9|208748.9|208902|208752|208898.4|208748.4|13
1639978950000|2021-12-20 05:42:30|208897.7|208747.7|208909.5|208759.5|208909.7|208759.7|208897.7|208747.7|21
1639978960000|2021-12-20 05:42:40|208910.5|208760.5|208904.5|208754.5|208922.7|208772.7|208890.1|208740.1|14
1639978970000|2021-12-20 05:42:50|208897.6|208747.6|208900.7|208750.7|208911.4|208761.4|208896|208746|13
1639978980000|2021-12-20 05:43:00|208900|208750|208904.4|208754.4|208910.3|208760.3|208896|208746|14
1639978990000|2021-12-20 05:43:10|208903.7|208753.7|208900.4|208750.4|208903.7|208753.7|208896.1|208746.1|20
1639979000000|2021-12-20 05:43:20|208900.1|208750.1|208906.3|208756.3|208913.7|208763.7|208900.1|208750.1|16
1639979010000|2021-12-20 05:43:30|208904.7|208754.7|208944.8|208794.8|208950.1|208800.1|208904.7|208754.7|23
1639979020000|2021-12-20 05:43:40|208946.2|208796.2|208939.5|208789.5|208946.2|208796.2|208937.3|208787.3|14
1639979030000|2021-12-20 05:43:50|208943.1|208793.1|208954.6|208804.6|208961.1|208811.1|208941.6|208791.6|18
1639979040000|2021-12-20 05:44:00|208955.8|208805.8|208953.6|208803.6|208957.9|208807.9|208953.4|208803.4|12
1639979050000|2021-12-20 05:44:10|208953.1|208803.1|208953.2|208803.2|208957.4|208807.4|208952.4|208802.4|12
1639979060000|2021-12-20 05:44:20|208955.2|208805.2|208954.7|208804.7|208957.1|208807.1|208945.7|208795.7|13
1639979070000|2021-12-20 05:44:30|208953.2|208803.2|208953.8|208803.8|208957.3|208807.3|208948.8|208798.8|8
1639979080000|2021-12-20 05:44:40|208950.8|208800.8|208960|208810|208963.7|208813.7|208950.8|208800.8|7
1639979090000|2021-12-20 05:44:50|208960.1|208810.1|208957.5|208807.5|208960.1|208810.1|208953.8|208803.8|7
1639979100000|2021-12-20 05:45:00|208954.7|208804.7|208936.6|208786.6|208959.6|208809.6|208927.7|208777.7|20
1639979110000|2021-12-20 05:45:10|208934.9|208784.9|208928|208778|208939.5|208789.5|208926|208776|24
1639979120000|2021-12-20 05:45:20|208930.7|208780.7|208933.1|208783.1|208943.5|208793.5|208928.2|208778.2|22
1639979130000|2021-12-20 05:45:30|208933.4|208783.4|208958.4|208808.4|208958.4|208808.4|208933|208783|30
1639979140000|2021-12-20 05:45:40|208957.6|208807.6|208956.6|208806.6|208961|208811|208953.9|208803.9|23
1639979150000|2021-12-20 05:45:50|208956.7|208806.7|208956.1|208806.1|208957.9|208807.9|208955.2|208805.2|13
1639979160000|2021-12-20 05:46:00|208957.3|208807.3|208941.8|208791.8|208957.8|208807.8|208941.8|208791.8|25
1639979170000|2021-12-20 05:46:10|208944.5|208794.5|208950|208800|208952.8|208802.8|208944.5|208794.5|22
1639979180000|2021-12-20 05:46:20|208948.9|208798.9|208952.9|208802.9|208955.5|208805.5|208948.9|208798.9|18
1639979190000|2021-12-20 05:46:30|208957|208807|208955.3|208805.3|208958.1|208808.1|208951.4|208801.4|16
1639979200000|2021-12-20 05:46:40|208955.2|208805.2|208953.2|208803.2|208957.3|208807.3|208950.7|208800.7|11
1639979210000|2021-12-20 05:46:50|208950.8|208800.8|208967.7|208817.7|208967.7|208817.7|208946.4|208796.4|13
1639979220000|2021-12-20 05:47:00|208952.8|208802.8|208936.4|208786.4|208953|208803|208932|208782|32
1639979230000|2021-12-20 05:47:10|208937.2|208787.2|208942.5|208792.5|208955|208805|208933.3|208783.3|23
1639979240000|2021-12-20 05:47:20|208933.2|208783.2|208950.7|208800.7|208957.5|208807.5|208933.2|208783.2|22
1639979250000|2021-12-20 05:47:30|208950.6|208800.6|208949.4|208799.4|208955|208805|208946.1|208796.1|16
1639979260000|2021-12-20 05:47:40|208948.5|208798.5|208954.8|208804.8|208956.6|208806.6|208948.5|208798.5|15
1639979270000|2021-12-20 05:47:50|208949.6|208799.6|208951.1|208801.1|208952.2|208802.2|208949.6|208799.6|14
1639979280000|2021-12-20 05:48:00|208952.2|208802.2|208950.7|208800.7|208954.9|208804.9|208948.2|208798.2|14
1639979290000|2021-12-20 05:48:10|208950.4|208800.4|208949.8|208799.8|208953.7|208803.7|208943.9|208793.9|12
1639979300000|2021-12-20 05:48:20|208957.1|208807.1|208950.6|208800.6|208957.1|208807.1|208941|208791|21
1639979310000|2021-12-20 05:48:30|208956.1|208806.1|209044|208894|209060.7|208910.7|208956.1|208806.1|35
1639979320000|2021-12-20 05:48:40|209054.6|208904.6|209037.2|208887.2|209061.9|208911.9|209037.2|208887.2|24
1639979330000|2021-12-20 05:48:50|209039.5|208889.5|209055.9|208905.9|209055.9|208905.9|209037|208887|17
1639979340000|2021-12-20 05:49:00|209051.5|208901.5|209043.6|208893.6|209053.9|208903.9|209043.6|208893.6|12
1639979350000|2021-12-20 05:49:10|209046.2|208896.2|209044.9|208894.9|209048.7|208898.7|209044.2|208894.2|16
1639979360000|2021-12-20 05:49:20|209045.1|208895.1|209046|208896|209048.5|208898.5|209044.1|208894.1|18
1639979370000|2021-12-20 05:49:30|209046.1|208896.1|209022.7|208872.7|209047.3|208897.3|209019.5|208869.5|22
1639979380000|2021-12-20 05:49:40|209022.9|208872.9|209023.5|208873.5|209032.4|208882.4|209022.2|208872.2|31
1639979390000|2021-12-20 05:49:50|209024.5|208874.5|209024.7|208874.7|209025|208875|209022.7|208872.7|22
1639979400000|2021-12-20 05:50:00|209024.8|208874.8|209029.9|208879.9|209039.9|208889.9|209024|208874|19
1639979410000|2021-12-20 05:50:10|209030.1|208880.1|209033.6|208883.6|209035.3|208885.3|209030.1|208880.1|11
1639979420000|2021-12-20 05:50:20|209032.9|208882.9|209031.5|208881.5|209033.5|208883.5|209028|208878|19
1639979430000|2021-12-20 05:50:30|209031.4|208881.4|209031.9|208881.9|209031.9|208881.9|209027.4|208877.4|13
1639979440000|2021-12-20 05:50:40|209032.1|208882.1|209031|208881|209038.7|208888.7|209030.3|208880.3|16
1639979450000|2021-12-20 05:50:50|209031.4|208881.4|209038.6|208888.6|209038.6|208888.6|209029.8|208879.8|18
1639979460000|2021-12-20 05:51:00|209038.1|208888.1|209043.8|208893.8|209043.8|208893.8|209037.1|208887.1|11
1639979470000|2021-12-20 05:51:10|209045.5|208895.5|209044.1|208894.1|209045.5|208895.5|209038.2|208888.2|11
1639979480000|2021-12-20 05:51:20|209044.2|208894.2|209034.2|208884.2|209044.2|208894.2|209031.6|208881.6|21
1639979490000|2021-12-20 05:51:30|209034.7|208884.7|209031|208881|209044.6|208894.6|209030.7|208880.7|24
1639979500000|2021-12-20 05:51:40|209030.2|208880.2|209033.2|208883.2|209038.5|208888.5|209029.4|208879.4|19
1639979510000|2021-12-20 05:51:50|209034.3|208884.3|209041.2|208891.2|209042.7|208892.7|209031|208881|25
1639979520000|2021-12-20 05:52:00|209041.6|208891.6|209039.9|208889.9|209041.6|208891.6|209036.5|208886.5|25
1639979530000|2021-12-20 05:52:10|209042.9|208892.9|209081.8|208931.8|209088.3|208938.3|209041.3|208891.3|32
1639979540000|2021-12-20 05:52:20|209081.7|208931.7|209076.4|208926.4|209092|208942|209074.9|208924.9|31
1639979550000|2021-12-20 05:52:30|209079.1|208929.1|209082.3|208932.3|209082.3|208932.3|209075.9|208925.9|26
1639979560000|2021-12-20 05:52:40|209078.4|208928.4|209088.9|208938.9|209103.2|208953.2|209078.4|208928.4|29
1639979570000|2021-12-20 05:52:50|209099.6|208949.6|209098.7|208948.7|209099.9|208949.9|209088.4|208938.4|27
1639979580000|2021-12-20 05:53:00|209098.2|208948.2|209093.5|208943.5|209104|208954|209085.4|208935.4|21
1639979590000|2021-12-20 05:53:10|209091.2|208941.2|209091.8|208941.8|209101|208951|209085.1|208935.1|29
1639979600000|2021-12-20 05:53:20|209091|208941|209091.3|208941.3|209091.7|208941.7|209078.8|208928.8|25
1639979610000|2021-12-20 05:53:30|209082.8|208932.8|209102.9|208952.9|209102.9|208952.9|209074.9|208924.9|30
1639979620000|2021-12-20 05:53:40|209101.8|208951.8|209090.6|208940.6|209105.8|208955.8|209068.4|208918.4|28
1639979630000|2021-12-20 05:53:50|209087.9|208937.9|209086.6|208936.6|209091.5|208941.5|209080.5|208930.5|24
1639979640000|2021-12-20 05:54:00|209087.3|208937.3|209080.1|208930.1|209090|208940|209078.9|208928.9|22
1639979650000|2021-12-20 05:54:10|209080.3|208930.3|209078.2|208928.2|209080.6|208930.6|209065.6|208915.6|31
1639979660000|2021-12-20 05:54:20|209077.3|208927.3|209076.3|208926.3|209086.8|208936.8|209068|208918|27
1639979670000|2021-12-20 05:54:30|209075.8|208925.8|209077.2|208927.2|209079.6|208929.6|209072.4|208922.4|15
1639979680000|2021-12-20 05:54:40|209081.2|208931.2|209070.3|208920.3|209081.2|208931.2|209070.3|208920.3|25
1639979690000|2021-12-20 05:54:50|209071|208921|209077.8|208927.8|209077.8|208927.8|209070.3|208920.3|12
1639979700000|2021-12-20 05:55:00|209084.3|208934.3|209046.2|208896.2|209085.2|208935.2|209046.2|208896.2|23
1639979710000|2021-12-20 05:55:10|209048.5|208898.5|209054|208904|209064.8|208914.8|209048|208898|20
1639979720000|2021-12-20 05:55:20|209052.4|208902.4|209048|208898|209053.8|208903.8|209045.8|208895.8|22
1639979730000|2021-12-20 05:55:30|209048.6|208898.6|209051.6|208901.6|209055.5|208905.5|209047.9|208897.9|21
1639979740000|2021-12-20 05:55:40|209050.5|208900.5|209049.3|208899.3|209054.4|208904.4|209049.3|208899.3|18
1639979750000|2021-12-20 05:55:50|209050.1|208900.1|209065.6|208915.6|209066.5|208916.5|209046.3|208896.3|26
1639979760000|2021-12-20 05:56:00|209065.4|208915.4|209063.4|208913.4|209065.8|208915.8|209062.6|208912.6|17
1639979770000|2021-12-20 05:56:10|209063.8|208913.8|209065.4|208915.4|209065.4|208915.4|209063.4|208913.4|11
1639979780000|2021-12-20 05:56:20|209069.5|208919.5|209040|208890|209069.8|208919.8|209037.3|208887.3|28
1639979790000|2021-12-20 05:56:30|209040.8|208890.8|209044.2|208894.2|209049|208899|209040.3|208890.3|23
1639979800000|2021-12-20 05:56:40|209044.1|208894.1|209053|208903|209053|208903|209043.4|208893.4|21
1639979810000|2021-12-20 05:56:50|209052.5|208902.5|209064.1|208914.1|209065.9|208915.9|209051.4|208901.4|19
1639979820000|2021-12-20 05:57:00|209066|208916|209063.7|208913.7|209066|208916|209060.8|208910.8|8
1639979830000|2021-12-20 05:57:10|209062.4|208912.4|209063.3|208913.3|209067.5|208917.5|209062.4|208912.4|8
1639979840000|2021-12-20 05:57:20|209063|208913|209062.1|208912.1|209063|208913|209061.2|208911.2|13
1639979850000|2021-12-20 05:57:30|209062.2|208912.2|209067.2|208917.2|209072.8|208922.8|209050.5|208900.5|24
1639979860000|2021-12-20 05:57:40|209065.5|208915.5|209068.3|208918.3|209068.3|208918.3|209065.3|208915.3|10
1639979870000|2021-12-20 05:57:50|209067.1|208917.1|209071|208921|209080|208930|209066.4|208916.4|23
1639979880000|2021-12-20 05:58:00|209070.8|208920.8|209055.6|208905.6|209076.9|208926.9|209055.6|208905.6|24
1639979890000|2021-12-20 05:58:10|209055.4|208905.4|209022.2|208872.2|209057.5|208907.5|209011.4|208861.4|26
1639979900000|2021-12-20 05:58:20|209022.1|208872.1|209024.3|208874.3|209035.1|208885.1|209017.5|208867.5|33
1639979910000|2021-12-20 05:58:30|209024.1|208874.1|209021|208871|209025.5|208875.5|209014.9|208864.9|27
1639979920000|2021-12-20 05:58:40|209021.2|208871.2|209021|208871|209022|208872|209020.6|208870.6|11
1639979930000|2021-12-20 05:58:50|209020.9|208870.9|209020|208870|209023|208873|209018.3|208868.3|17
1639979940000|2021-12-20 05:59:00|209019.4|208869.4|209019.3|208869.3|209024|208874|209015|208865|21
1639979950000|2021-12-20 05:59:10|209016.8|208866.8|209017.9|208867.9|209020.1|208870.1|209016.6|208866.6|20
1639979960000|2021-12-20 05:59:20|209018.2|208868.2|209022.6|208872.6|209027.1|208877.1|209018.2|208868.2|16
1639979970000|2021-12-20 05:59:30|209024.9|208874.9|209019.9|208869.9|209025.7|208875.7|209019.9|208869.9|17
1639979980000|2021-12-20 05:59:40|209020.1|208870.1|208989.5|208839.5|209020.1|208870.1|208977.3|208827.3|29
1639979990000|2021-12-20 05:59:50|208985.9|208835.9|208980.8|208830.8|208989.5|208839.5|208975.9|208825.9|24
1639980000000|2021-12-20 06:00:00|208981.2|208831.2|208981.3|208831.3|208988.7|208838.7|208975.2|208825.2|34
1639980010000|2021-12-20 06:00:10|208981.9|208831.9|208980|208830|208994|208844|208980|208830|25
1639980020000|2021-12-20 06:00:20|208979.3|208829.3|208992.5|208842.5|208999.4|208849.4|208979.3|208829.3|28
1639980030000|2021-12-20 06:00:30|208992.6|208842.6|208994.2|208844.2|208998.6|208848.6|208991.7|208841.7|16
1639980040000|2021-12-20 06:00:40|208995.1|208845.1|208993.2|208843.2|208996.7|208846.7|208990|208840|16
1639980050000|2021-12-20 06:00:50|208990.9|208840.9|208994.4|208844.4|208996.4|208846.4|208989.5|208839.5|9
1639980060000|2021-12-20 06:01:00|208992.3|208842.3|208980.9|208830.9|209000.5|208850.5|208980.9|208830.9|13
1639980070000|2021-12-20 06:01:10|208976.8|208826.8|208985.5|208835.5|208991.9|208841.9|208970.2|208820.2|28
1639980080000|2021-12-20 06:01:20|208984.7|208834.7|208981.4|208831.4|208997.3|208847.3|208980.1|208830.1|26
1639980090000|2021-12-20 06:01:30|208984.7|208834.7|208997.4|208847.4|208999.2|208849.2|208981.8|208831.8|22
1639980100000|2021-12-20 06:01:40|208992.9|208842.9|208990.4|208840.4|208996.3|208846.3|208990.4|208840.4|12
1639980110000|2021-12-20 06:01:50|208990.6|208840.6|208990.7|208840.7|208992.1|208842.1|208989.5|208839.5|16
1639980120000|2021-12-20 06:02:00|208991|208841|208980.1|208830.1|208999|208849|208976.9|208826.9|21
1639980130000|2021-12-20 06:02:10|208981.1|208831.1|208942.5|208792.5|208981.6|208831.6|208934.4|208784.4|29
1639980140000|2021-12-20 06:02:20|208942.7|208792.7|208943.4|208793.4|208945.9|208795.9|208942.3|208792.3|27
1639980150000|2021-12-20 06:02:30|208945.3|208795.3|208940.6|208790.6|208945.3|208795.3|208940|208790|17
1639980160000|2021-12-20 06:02:40|208940.4|208790.4|208940.6|208790.6|208941.1|208791.1|208940.4|208790.4|5
1639980170000|2021-12-20 06:02:50|208940.4|208790.4|208946.2|208796.2|208948.4|208798.4|208940|208790|7
1639980180000|2021-12-20 06:03:00|208949|208799|208940.5|208790.5|208949|208799|208939.4|208789.4|9
1639980190000|2021-12-20 06:03:10|208939.6|208789.6|208948.3|208798.3|208949.8|208799.8|208936.6|208786.6|17
1639980200000|2021-12-20 06:03:20|208946.3|208796.3|208945.5|208795.5|208949.2|208799.2|208945.5|208795.5|9
1639980210000|2021-12-20 06:03:30|208947.1|208797.1|208940.2|208790.2|208947.1|208797.1|208937.5|208787.5|15
1639980220000|2021-12-20 06:03:40|208942.7|208792.7|208945.9|208795.9|208950.1|208800.1|208940.6|208790.6|11
1639980230000|2021-12-20 06:03:50|208952.8|208802.8|208944.8|208794.8|208952.8|208802.8|208941.3|208791.3|8
1639980240000|2021-12-20 06:04:00|208951.7|208801.7|208947.1|208797.1|208953.5|208803.5|208944.7|208794.7|9
1639980250000|2021-12-20 06:04:10|208951.7|208801.7|208946.8|208796.8|208951.7|208801.7|208941.2|208791.2|12
1639980260000|2021-12-20 06:04:20|208945.5|208795.5|208942|208792|208945.5|208795.5|208937|208787|19
1639980270000|2021-12-20 06:04:30|208943.9|208793.9|208935.9|208785.9|208943.9|208793.9|208935.6|208785.6|12
1639980280000|2021-12-20 06:04:40|208938.9|208788.9|208927.8|208777.8|208938.9|208788.9|208927.8|208777.8|9
1639980290000|2021-12-20 06:04:50|208928.4|208778.4|208928.2|208778.2|208933.4|208783.4|208927.3|208777.3|14
1639980300000|2021-12-20 06:05:00|208931.6|208781.6|208932.1|208782.1|208933.7|208783.7|208929.7|208779.7|15
1639980310000|2021-12-20 06:05:10|208932.6|208782.6|208928.3|208778.3|208934.8|208784.8|208926.7|208776.7|10
1639980320000|2021-12-20 06:05:20|208928.2|208778.2|208927.8|208777.8|208934.4|208784.4|208925.3|208775.3|15
1639980330000|2021-12-20 06:05:30|208924.5|208774.5|208926.6|208776.6|208927.3|208777.3|208923.3|208773.3|9
1639980340000|2021-12-20 06:05:40|208926.4|208776.4|208926.9|208776.9|208926.9|208776.9|208924.1|208774.1|11
1639980350000|2021-12-20 06:05:50|208926.5|208776.5|208950.1|208800.1|208956.8|208806.8|208924.1|208774.1|19
1639980360000|2021-12-20 06:06:00|208949.9|208799.9|208953|208803|208955.3|208805.3|208949.6|208799.6|14
1639980370000|2021-12-20 06:06:10|208951.1|208801.1|208959.1|208809.1|208959.1|208809.1|208948.1|208798.1|19
1639980380000|2021-12-20 06:06:20|208956.5|208806.5|208949.9|208799.9|208967.9|208817.9|208948.5|208798.5|20
1639980390000|2021-12-20 06:06:30|208951.5|208801.5|208938.9|208788.9|208955.7|208805.7|208938.9|208788.9|20
1639980400000|2021-12-20 06:06:40|208939.6|208789.6|208958.1|208808.1|208960.8|208810.8|208928.8|208778.8|15
1639980410000|2021-12-20 06:06:50|208953.8|208803.8|208952.1|208802.1|208961.5|208811.5|208939.7|208789.7|15
1639980420000|2021-12-20 06:07:00|208953.5|208803.5|208962|208812|208963.7|208813.7|208953.5|208803.5|10
1639980430000|2021-12-20 06:07:10|208960.6|208810.6|208955.8|208805.8|208966.9|208816.9|208955.8|208805.8|15
1639980440000|2021-12-20 06:07:20|208955.5|208805.5|208965.9|208815.9|208965.9|208815.9|208954.5|208804.5|10
1639980450000|2021-12-20 06:07:30|208962|208812|208952.3|208802.3|208962|208812|208945.2|208795.2|21
1639980460000|2021-12-20 06:07:40|208953|208803|208956.9|208806.9|208958.3|208808.3|208950.3|208800.3|14
1639980470000|2021-12-20 06:07:50|208953.1|208803.1|208941.5|208791.5|208953.4|208803.4|208937.9|208787.9|18
1639980480000|2021-12-20 06:08:00|208942.8|208792.8|208946.7|208796.7|208952.7|208802.7|208941.3|208791.3|18
1639980490000|2021-12-20 06:08:10|208946.5|208796.5|208947.7|208797.7|208947.7|208797.7|208945.1|208795.1|11
1639980500000|2021-12-20 06:08:20|208947.2|208797.2|208944.1|208794.1|208947.7|208797.7|208944.1|208794.1|14
1639980510000|2021-12-20 06:08:30|208945|208795|208957.2|208807.2|208957.3|208807.3|208945|208795|15
1639980520000|2021-12-20 06:08:40|208949.1|208799.1|208951.5|208801.5|208951.5|208801.5|208936.5|208786.5|15
1639980530000|2021-12-20 06:08:50|208951.6|208801.6|208954.4|208804.4|208960.4|208810.4|208949.5|208799.5|19
1639980540000|2021-12-20 06:09:00|208940.7|208790.7|208925.2|208775.2|208948.1|208798.1|208925|208775|21
1639980550000|2021-12-20 06:09:10|208924.4|208774.4|208925.3|208775.3|208927.2|208777.2|208922.9|208772.9|11
1639980560000|2021-12-20 06:09:20|208925|208775|208925.9|208775.9|208929.3|208779.3|208919.7|208769.7|16
1639980570000|2021-12-20 06:09:30|208925.7|208775.7|208919.7|208769.7|208926.7|208776.7|208919.7|208769.7|20
1639980580000|2021-12-20 06:09:40|208921.1|208771.1|208930.4|208780.4|208933|208783|208921.1|208771.1|10
1639980590000|2021-12-20 06:09:50|208928.3|208778.3|208927.4|208777.4|208931.2|208781.2|208921.5|208771.5|15
1639980600000|2021-12-20 06:10:00|208926.5|208776.5|208949.8|208799.8|208949.8|208799.8|208926.3|208776.3|24
1639980610000|2021-12-20 06:10:10|208950.3|208800.3|208954.5|208804.5|208954.5|208804.5|208950.2|208800.2|12
1639980620000|2021-12-20 06:10:20|208952.8|208802.8|208940.5|208790.5|208952.8|208802.8|208940.5|208790.5|10
1639980630000|2021-12-20 06:10:30|208940.6|208790.6|208939.9|208789.9|208948.5|208798.5|208937.5|208787.5|13
1639980640000|2021-12-20 06:10:40|208943.3|208793.3|208943.3|208793.3|208944.9|208794.9|208942.6|208792.6|8
1639980650000|2021-12-20 06:10:50|208947.1|208797.1|208950|208800|208952.2|208802.2|208919.5|208769.5|14
1639980660000|2021-12-20 06:11:00|208950.3|208800.3|208947.1|208797.1|208953.8|208803.8|208942.9|208792.9|17
1639980670000|2021-12-20 06:11:10|208950.4|208800.4|208948.9|208798.9|208951.3|208801.3|208948.3|208798.3|14
1639980680000|2021-12-20 06:11:20|208949|208799|208947.6|208797.6|208951.4|208801.4|208946.8|208796.8|12
1639980690000|2021-12-20 06:11:30|208946.8|208796.8|208945.5|208795.5|208953.5|208803.5|208945.5|208795.5|10
1639980700000|2021-12-20 06:11:40|208947.7|208797.7|208947.7|208797.7|208947.9|208797.9|208946.7|208796.7|10
1639980710000|2021-12-20 06:11:50|208947.6|208797.6|208946.8|208796.8|208947.6|208797.6|208946|208796|4
1639980720000|2021-12-20 06:12:00|208948.5|208798.5|208946.5|208796.5|208950.4|208800.4|208943.4|208793.4|7
1639980730000|2021-12-20 06:12:10|208948.6|208798.6|208948.9|208798.9|208951.5|208801.5|208948.6|208798.6|8
1639980740000|2021-12-20 06:12:20|208954.8|208804.8|208948|208798|208954.8|208804.8|208946.8|208796.8|9
1639980750000|2021-12-20 06:12:30|208950.3|208800.3|208964.2|208814.2|208969.6|208819.6|208949|208799|15
1639980760000|2021-12-20 06:12:40|208965.6|208815.6|208966.6|208816.6|208967.2|208817.2|208962.8|208812.8|16
1639980770000|2021-12-20 06:12:50|208966.1|208816.1|208968.7|208818.7|208968.9|208818.9|208964.2|208814.2|9
1639980780000|2021-12-20 06:13:00|208967.7|208817.7|208969.2|208819.2|208970.8|208820.8|208962.6|208812.6|16
1639980790000|2021-12-20 06:13:10|208969.8|208819.8|208977.7|208827.7|208977.9|208827.9|208968.2|208818.2|20
1639980800000|2021-12-20 06:13:20|208977.4|208827.4|208979.4|208829.4|208979.6|208829.6|208972.7|208822.7|22
1639980810000|2021-12-20 06:13:30|208978.9|208828.9|208975.4|208825.4|208980.5|208830.5|208967.5|208817.5|21
1639980820000|2021-12-20 06:13:40|208976.7|208826.7|209009.6|208859.6|209011.1|208861.1|208972.3|208822.3|30
1639980830000|2021-12-20 06:13:50|209009.5|208859.5|209011.5|208861.5|209014.3|208864.3|209005.5|208855.5|17
1639980840000|2021-12-20 06:14:00|209011.7|208861.7|209004.6|208854.6|209014.3|208864.3|209004.6|208854.6|21
1639980850000|2021-12-20 06:14:10|209004.4|208854.4|208993.3|208843.3|209006.3|208856.3|208990.8|208840.8|22
1639980860000|2021-12-20 06:14:20|208994.5|208844.5|208994.9|208844.9|209001.8|208851.8|208987.2|208837.2|20
1639980870000|2021-12-20 06:14:30|208995.2|208845.2|208987.7|208837.7|208996|208846|208985.9|208835.9|13
1639980880000|2021-12-20 06:14:40|208987.6|208837.6|208978.9|208828.9|208993.7|208843.7|208976.1|208826.1|19
1639980890000|2021-12-20 06:14:50|208980.9|208830.9|208969.5|208819.5|208983.3|208833.3|208969.5|208819.5|17
1639980900000|2021-12-20 06:15:00|208971.5|208821.5|208992.8|208842.8|208998.5|208848.5|208971.5|208821.5|23
1639980910000|2021-12-20 06:15:10|209003.5|208853.5|208990.3|208840.3|209005.1|208855.1|208990|208840|21
1639980920000|2021-12-20 06:15:20|208991.1|208841.1|208990.6|208840.6|209002.9|208852.9|208989.9|208839.9|19
1639980930000|2021-12-20 06:15:30|208992.6|208842.6|208999.9|208849.9|209001.4|208851.4|208992.6|208842.6|12
1639980940000|2021-12-20 06:15:40|208999.7|208849.7|208997.6|208847.6|209002.2|208852.2|208990.2|208840.2|17
1639980950000|2021-12-20 06:15:50|209000.3|208850.3|209011.7|208861.7|209015.4|208865.4|208999.6|208849.6|17
1639980960000|2021-12-20 06:16:00|209011.3|208861.3|209003.8|208853.8|209022.4|208872.4|209003.8|208853.8|15
1639980970000|2021-12-20 06:16:10|209008.2|208858.2|209006.4|208856.4|209013.4|208863.4|209005.1|208855.1|15
1639980980000|2021-12-20 06:16:20|209005.3|208855.3|208988.2|208838.2|209005.3|208855.3|208983.6|208833.6|18
1639980990000|2021-12-20 06:16:30|208988.4|208838.4|208995.5|208845.5|208997.1|208847.1|208988.2|208838.2|17
1639981000000|2021-12-20 06:16:40|208994.9|208844.9|208994.2|208844.2|209005.5|208855.5|208988.4|208838.4|22
1639981010000|2021-12-20 06:16:50|208994.8|208844.8|208992.1|208842.1|208995.4|208845.4|208991.3|208841.3|11
1639981020000|2021-12-20 06:17:00|208992.5|208842.5|208990.8|208840.8|208992.6|208842.6|208988.6|208838.6|14
1639981030000|2021-12-20 06:17:10|208998.9|208848.9|208993.9|208843.9|209005|208855|208993.5|208843.5|17
1639981040000|2021-12-20 06:17:20|208990.1|208840.1|208991.5|208841.5|208992.6|208842.6|208989.8|208839.8|9
1639981050000|2021-12-20 06:17:30|208989.3|208839.3|208985.4|208835.4|208990.4|208840.4|208985.4|208835.4|12
1639981060000|2021-12-20 06:17:40|208985.8|208835.8|208992|208842|208993|208843|208985.8|208835.8|9
1639981070000|2021-12-20 06:17:50|208996.3|208846.3|208989|208839|208996.3|208846.3|208986.2|208836.2|8
1639981080000|2021-12-20 06:18:00|208994.5|208844.5|208993.7|208843.7|208995.1|208845.1|208992.7|208842.7|6
1639981090000|2021-12-20 06:18:10|208988.5|208838.5|208988.7|208838.7|209005.5|208855.5|208986.5|208836.5|12
1639981100000|2021-12-20 06:18:20|208992.1|208842.1|208998.1|208848.1|209007.5|208857.5|208990.8|208840.8|17
1639981110000|2021-12-20 06:18:30|208999.6|208849.6|208998.8|208848.8|209004.1|208854.1|208995.5|208845.5|11
1639981120000|2021-12-20 06:18:40|208997.8|208847.8|208998.5|208848.5|209000.6|208850.6|208995.6|208845.6|13
1639981130000|2021-12-20 06:18:50|208996.3|208846.3|208996.2|208846.2|209005.3|208855.3|208996.2|208846.2|14
1639981140000|2021-12-20 06:19:00|208995.7|208845.7|208983|208833|209018.1|208868.1|208983|208833|18
1639981150000|2021-12-20 06:19:10|208984.6|208834.6|208986|208836|208990.2|208840.2|208983.2|208833.2|14
1639981160000|2021-12-20 06:19:20|208986.8|208836.8|208977.5|208827.5|208988.1|208838.1|208967.4|208817.4|19
1639981170000|2021-12-20 06:19:30|208979.6|208829.6|208976.5|208826.5|208979.6|208829.6|208967.4|208817.4|13
1639981180000|2021-12-20 06:19:40|208978.1|208828.1|208980.1|208830.1|208982.2|208832.2|208973.8|208823.8|11
1639981190000|2021-12-20 06:19:50|208980.4|208830.4|208980.5|208830.5|208984.2|208834.2|208979.5|208829.5|13
1639981200000|2021-12-20 06:20:00|208981.5|208831.5|208975.7|208825.7|208981.5|208831.5|208972.6|208822.6|14
1639981210000|2021-12-20 06:20:10|208975.5|208825.5|208977.1|208827.1|208978.1|208828.1|208975.3|208825.3|9
1639981220000|2021-12-20 06:20:20|208976.9|208826.9|208990.6|208840.6|208990.6|208840.6|208970.3|208820.3|23
1639981230000|2021-12-20 06:20:30|208990.3|208840.3|208991.2|208841.2|208993.5|208843.5|208976.9|208826.9|22
1639981240000|2021-12-20 06:20:40|208991.5|208841.5|208992.9|208842.9|208994.3|208844.3|208987.5|208837.5|16
1639981250000|2021-12-20 06:20:50|208988.7|208838.7|208999.1|208849.1|208999.3|208849.3|208988.7|208838.7|17
1639981260000|2021-12-20 06:21:00|208999.2|208849.2|208989.2|208839.2|208999.2|208849.2|208989|208839|12
1639981270000|2021-12-20 06:21:10|208990|208840|208988.8|208838.8|208990|208840|208984.3|208834.3|11
1639981280000|2021-12-20 06:21:20|208989.3|208839.3|208999.4|208849.4|209000.5|208850.5|208984.7|208834.7|12
1639981290000|2021-12-20 06:21:30|208998|208848|208995.6|208845.6|208998.5|208848.5|208991.4|208841.4|12
1639981300000|2021-12-20 06:21:40|208993.7|208843.7|209000.5|208850.5|209000.5|208850.5|208992.6|208842.6|10
1639981310000|2021-12-20 06:21:50|208998.9|208848.9|208997.4|208847.4|208999.4|208849.4|208997.3|208847.3|10
1639981320000|2021-12-20 06:22:00|208997.5|208847.5|208997.3|208847.3|208999.7|208849.7|208996.3|208846.3|10
1639981330000|2021-12-20 06:22:10|208998.6|208848.6|208991.2|208841.2|208998.6|208848.6|208991.2|208841.2|6
1639981340000|2021-12-20 06:22:20|208993.1|208843.1|208998|208848|208999.8|208849.8|208992.3|208842.3|13
1639981350000|2021-12-20 06:22:30|208997.9|208847.9|208992.8|208842.8|208997.9|208847.9|208987.6|208837.6|13
1639981360000|2021-12-20 06:22:40|208992.4|208842.4|208992.8|208842.8|208994.5|208844.5|208992.4|208842.4|13
1639981370000|2021-12-20 06:22:50|208992.6|208842.6|208994.6|208844.6|208995.4|208845.4|208990.5|208840.5|9
1639981380000|2021-12-20 06:23:00|208988.5|208838.5|208995|208845|208996.4|208846.4|208988.5|208838.5|13
1639981390000|2021-12-20 06:23:10|208994.9|208844.9|208988.6|208838.6|208996.2|208846.2|208987.3|208837.3|13
1639981400000|2021-12-20 06:23:20|208988.2|208838.2|208993.2|208843.2|208999.9|208849.9|208988.2|208838.2|13
1639981410000|2021-12-20 06:23:30|208991.6|208841.6|208998|208848|208998|208848|208986.3|208836.3|11
1639981420000|2021-12-20 06:23:40|208994.4|208844.4|208995.8|208845.8|208996.3|208846.3|208994.4|208844.4|12
1639981430000|2021-12-20 06:23:50|208996.2|208846.2|208997.9|208847.9|209000.2|208850.2|208991.4|208841.4|23
1639981440000|2021-12-20 06:24:00|208997.4|208847.4|208992.5|208842.5|208997.4|208847.4|208992|208842|19
1639981450000|2021-12-20 06:24:10|208992.3|208842.3|208997.7|208847.7|208998|208848|208991|208841|14
1639981460000|2021-12-20 06:24:20|208998.7|208848.7|208993.1|208843.1|208998.7|208848.7|208990.1|208840.1|15
1639981470000|2021-12-20 06:24:30|208994.4|208844.4|208998.4|208848.4|209000.5|208850.5|208992.4|208842.4|17
1639981480000|2021-12-20 06:24:40|208998.2|208848.2|208995.9|208845.9|208998.6|208848.6|208995.9|208845.9|16
1639981490000|2021-12-20 06:24:50|208996.5|208846.5|209000.8|208850.8|209001.6|208851.6|208995|208845|21
1639981500000|2021-12-20 06:25:00|209000.6|208850.6|208998|208848|209000.6|208850.6|208997.3|208847.3|19
1639981510000|2021-12-20 06:25:10|208997.9|208847.9|208994.3|208844.3|208998.8|208848.8|208993.6|208843.6|24
1639981520000|2021-12-20 06:25:20|208994.5|208844.5|208997.4|208847.4|208999|208849|208994.5|208844.5|17
1639981530000|2021-12-20 06:25:30|208998.3|208848.3|208991.2|208841.2|208998.3|208848.3|208988.7|208838.7|13
1639981540000|2021-12-20 06:25:40|208996.7|208846.7|208989.4|208839.4|208996.9|208846.9|208986.4|208836.4|13
1639981550000|2021-12-20 06:25:50|208991.6|208841.6|208995.8|208845.8|208998.7|208848.7|208991.6|208841.6|17
1639981560000|2021-12-20 06:26:00|208996.1|208846.1|208994.4|208844.4|208996.1|208846.1|208992.1|208842.1|15
1639981570000|2021-12-20 06:26:10|208994.2|208844.2|208995.2|208845.2|208998.4|208848.4|208994.2|208844.2|17
1639981580000|2021-12-20 06:26:20|208995.4|208845.4|208995.6|208845.6|208997.3|208847.3|208994.3|208844.3|22
1639981590000|2021-12-20 06:26:30|208995.5|208845.5|208989.8|208839.8|208995.6|208845.6|208988.4|208838.4|14
1639981600000|2021-12-20 06:26:40|208990.8|208840.8|208994.3|208844.3|208997.3|208847.3|208990.8|208840.8|12
1639981610000|2021-12-20 06:26:50|208995.6|208845.6|208985.4|208835.4|208995.9|208845.9|208978.8|208828.8|21
1639981620000|2021-12-20 06:27:00|208989.8|208839.8|208990.8|208840.8|208991.9|208841.9|208986.6|208836.6|17
1639981630000|2021-12-20 06:27:10|208990.3|208840.3|208988.8|208838.8|208991.9|208841.9|208988.7|208838.7|13
1639981640000|2021-12-20 06:27:20|208988.7|208838.7|208989.8|208839.8|208990.1|208840.1|208979.6|208829.6|18
1639981650000|2021-12-20 06:27:30|208989.7|208839.7|208989.9|208839.9|208989.9|208839.9|208982.7|208832.7|10
1639981660000|2021-12-20 06:27:40|208990.1|208840.1|208989.3|208839.3|208990.7|208840.7|208978.6|208828.6|14
1639981670000|2021-12-20 06:27:50|208989.1|208839.1|209015.5|208865.5|209025.4|208875.4|208988.9|208838.9|29
1639981680000|2021-12-20 06:28:00|209017.1|208867.1|209022.6|208872.6|209022.6|208872.6|209010.2|208860.2|27
1639981690000|2021-12-20 06:28:10|209021.7|208871.7|209024.4|208874.4|209024.4|208874.4|209007.7|208857.7|30
1639981700000|2021-12-20 06:28:20|209026.8|208876.8|209031.3|208881.3|209032.7|208882.7|209024|208874|25
1639981710000|2021-12-20 06:28:30|209030.7|208880.7|209027.3|208877.3|209031.3|208881.3|209027.3|208877.3|13
1639981720000|2021-12-20 06:28:40|209028.1|208878.1|209027.4|208877.4|209032.7|208882.7|209027.1|208877.1|19
1639981730000|2021-12-20 06:28:50|209027.3|208877.3|209033|208883|209033.8|208883.8|209027.3|208877.3|24
1639981740000|2021-12-20 06:29:00|209033.2|208883.2|209035|208885|209035.3|208885.3|209031.9|208881.9|22
1639981750000|2021-12-20 06:29:10|209034.9|208884.9|209029.6|208879.6|209037.7|208887.7|209026.5|208876.5|17
1639981760000|2021-12-20 06:29:20|209028.6|208878.6|209034.1|208884.1|209034.1|208884.1|209028.2|208878.2|12
1639981770000|2021-12-20 06:29:30|209033.1|208883.1|209029.4|208879.4|209033.1|208883.1|209023.2|208873.2|9
1639981780000|2021-12-20 06:29:40|209030.4|208880.4|209031.2|208881.2|209031.5|208881.5|209026.9|208876.9|12
1639981790000|2021-12-20 06:29:50|209030.2|208880.2|209089.1|208939.1|209089.1|208939.1|209026.3|208876.3|21
1639981800000|2021-12-20 06:30:00|209082.4|208932.4|209096.1|208946.1|209097.1|208947.1|209081.2|208931.2|39
1639981810000|2021-12-20 06:30:10|209093.1|208943.1|209048.1|208898.1|209099.6|208949.6|209047.7|208897.7|33
1639981820000|2021-12-20 06:30:20|209047.4|208897.4|209032.8|208882.8|209051.4|208901.4|209032.8|208882.8|38
1639981830000|2021-12-20 06:30:30|209034.8|208884.8|209040.9|208890.9|209050.8|208900.8|209034.8|208884.8|32
1639981840000|2021-12-20 06:30:40|209040.3|208890.3|209045.9|208895.9|209048.8|208898.8|209039.7|208889.7|26
1639981850000|2021-12-20 06:30:50|209046.1|208896.1|209047.8|208897.8|209050.4|208900.4|209036.5|208886.5|23
1639981860000|2021-12-20 06:31:00|209047.3|208897.3|209053.1|208903.1|209053.1|208903.1|209040.9|208890.9|29
1639981870000|2021-12-20 06:31:10|209054.4|208904.4|209069.5|208919.5|209069.5|208919.5|209048.6|208898.6|27
1639981880000|2021-12-20 06:31:20|209061.4|208911.4|209074.5|208924.5|209075.7|208925.7|209061.4|208911.4|21
1639981890000|2021-12-20 06:31:30|209071.5|208921.5|209076.1|208926.1|209079.5|208929.5|209065|208915|17
1639981900000|2021-12-20 06:31:40|209076.9|208926.9|209081.5|208931.5|209082.3|208932.3|209074.2|208924.2|23
1639981910000|2021-12-20 06:31:50|209080.7|208930.7|209074.1|208924.1|209082.2|208932.2|209070.6|208920.6|19
1639981920000|2021-12-20 06:32:00|209070.8|208920.8|209074.2|208924.2|209074.2|208924.2|209064.6|208914.6|18
1639981930000|2021-12-20 06:32:10|209076.1|208926.1|209071.1|208921.1|209083.6|208933.6|209069.8|208919.8|17
1639981940000|2021-12-20 06:32:20|209068.6|208918.6|209072.2|208922.2|209079.6|208929.6|209063.7|208913.7|21
1639981950000|2021-12-20 06:32:30|209071.7|208921.7|209075|208925|209080.1|208930.1|209071.7|208921.7|21
1639981960000|2021-12-20 06:32:40|209077.2|208927.2|209074.5|208924.5|209083.5|208933.5|209074.5|208924.5|16
1639981970000|2021-12-20 06:32:50|209075|208925|209073.8|208923.8|209079.4|208929.4|209073.5|208923.5|19
1639981980000|2021-12-20 06:33:00|209074|208924|209080.1|208930.1|209082.2|208932.2|209074|208924|16
1639981990000|2021-12-20 06:33:10|209079|208929|209073.2|208923.2|209079.3|208929.3|209068|208918|20
1639982000000|2021-12-20 06:33:20|209068.5|208918.5|209072.5|208922.5|209074.1|208924.1|209067.5|208917.5|17
1639982010000|2021-12-20 06:33:30|209072.7|208922.7|209078.1|208928.1|209081.1|208931.1|209070.3|208920.3|12
1639982020000|2021-12-20 06:33:40|209078.2|208928.2|209082.8|208932.8|209082.8|208932.8|209076.2|208926.2|16
1639982030000|2021-12-20 06:33:50|209081.4|208931.4|209077.8|208927.8|209085.8|208935.8|209077.5|208927.5|17
1639982040000|2021-12-20 06:34:00|209078.3|208928.3|209081.1|208931.1|209086.9|208936.9|209078.3|208928.3|21
1639982050000|2021-12-20 06:34:10|209080.6|208930.6|209093.7|208943.7|209099.4|208949.4|209080.6|208930.6|29
1639982060000|2021-12-20 06:34:20|209094.6|208944.6|209096.8|208946.8|209118.1|208968.1|209094.1|208944.1|29
1639982070000|2021-12-20 06:34:30|209101.8|208951.8|209096.4|208946.4|209101.8|208951.8|209092.4|208942.4|16
1639982080000|2021-12-20 06:34:40|209096.3|208946.3|209108.8|208958.8|209114.8|208964.8|209096.3|208946.3|22
1639982090000|2021-12-20 06:34:50|209107.8|208957.8|209103.9|208953.9|209109.5|208959.5|209098.9|208948.9|22
1639982100000|2021-12-20 06:35:00|209103.5|208953.5|209109.1|208959.1|209110.9|208960.9|209102|208952|16
1639982110000|2021-12-20 06:35:10|209109.3|208959.3|209114.9|208964.9|209117.2|208967.2|209108.4|208958.4|11
1639982120000|2021-12-20 06:35:20|209115.3|208965.3|209106.8|208956.8|209115.3|208965.3|209106.8|208956.8|18
1639982130000|2021-12-20 06:35:30|209117.3|208967.3|209117.8|208967.8|209117.8|208967.8|209107.8|208957.8|20
1639982140000|2021-12-20 06:35:40|209118.9|208968.9|209112.3|208962.3|209118.9|208968.9|209107.5|208957.5|19
1639982150000|2021-12-20 06:35:50|209111.7|208961.7|209111.6|208961.6|209116.2|208966.2|209110.9|208960.9|14
1639982160000|2021-12-20 06:36:00|209108.1|208958.1|209109.4|208959.4|209112.1|208962.1|209107.8|208957.8|18
1639982170000|2021-12-20 06:36:10|209107.9|208957.9|209110.7|208960.7|209116|208966|209107.8|208957.8|14
1639982180000|2021-12-20 06:36:20|209112.7|208962.7|209101.6|208951.6|209115.2|208965.2|209101.6|208951.6|12
1639982190000|2021-12-20 06:36:30|209098.6|208948.6|209113.9|208963.9|209113.9|208963.9|209098.6|208948.6|26
1639982200000|2021-12-20 06:36:40|209112.2|208962.2|209110.1|208960.1|209112.2|208962.2|209107.2|208957.2|20
1639982210000|2021-12-20 06:36:50|209111.2|208961.2|209114.7|208964.7|209117.5|208967.5|209110.3|208960.3|28
1639982220000|2021-12-20 06:37:00|209108.7|208958.7|209113.3|208963.3|209136.9|208986.9|209108.7|208958.7|32
1639982230000|2021-12-20 06:37:10|209118.9|208968.9|209119.4|208969.4|209125.5|208975.5|209115.4|208965.4|26
1639982240000|2021-12-20 06:37:20|209120.5|208970.5|209104.7|208954.7|209123.6|208973.6|209101.8|208951.8|28
1639982250000|2021-12-20 06:37:30|209102.7|208952.7|209102.8|208952.8|209106.1|208956.1|209102.4|208952.4|19
1639982260000|2021-12-20 06:37:40|209102.9|208952.9|209107.9|208957.9|209110.3|208960.3|209100.5|208950.5|15
1639982270000|2021-12-20 06:37:50|209106.6|208956.6|209093.9|208943.9|209106.6|208956.6|209092.3|208942.3|22
1639982280000|2021-12-20 06:38:00|209095.7|208945.7|209081.3|208931.3|209111.9|208961.9|209081.3|208931.3|26
1639982290000|2021-12-20 06:38:10|209082|208932|209059.6|208909.6|209085|208935|209058.6|208908.6|18
1639982300000|2021-12-20 06:38:20|209060.1|208910.1|209055.6|208905.6|209068.8|208918.8|209055.3|208905.3|15
1639982310000|2021-12-20 06:38:30|209052.9|208902.9|209050.3|208900.3|209060.5|208910.5|209042.8|208892.8|22
1639982320000|2021-12-20 06:38:40|209049.8|208899.8|209045.4|208895.4|209049.8|208899.8|209042.4|208892.4|9
1639982330000|2021-12-20 06:38:50|209046.4|208896.4|209055.4|208905.4|209055.4|208905.4|209040.3|208890.3|8
1639982340000|2021-12-20 06:39:00|209048.5|208898.5|209045.5|208895.5|209064.9|208914.9|209045.5|208895.5|10
1639982350000|2021-12-20 06:39:10|209043|208893|209042.4|208892.4|209043.8|208893.8|209042.4|208892.4|6
1639982360000|2021-12-20 06:39:20|209044.1|208894.1|209052.2|208902.2|209054|208904|209031.5|208881.5|21
1639982370000|2021-12-20 06:39:30|209052.8|208902.8|209052.2|208902.2|209057.2|208907.2|209038.5|208888.5|22
1639982380000|2021-12-20 06:39:40|209051.3|208901.3|209043.1|208893.1|209063.5|208913.5|209039.7|208889.7|21
1639982390000|2021-12-20 06:39:50|209053.8|208903.8|209047|208897|209064|208914|209047|208897|19
1639982400000|2021-12-20 06:40:00|209052|208902|209043.3|208893.3|209052.8|208902.8|209035.5|208885.5|24
1639982410000|2021-12-20 06:40:10|209043.8|208893.8|209075|208925|209075|208925|209036.9|208886.9|26
1639982420000|2021-12-20 06:40:20|209071.3|208921.3|209095.8|208945.8|209095.8|208945.8|209071.3|208921.3|33
1639982430000|2021-12-20 06:40:30|209089.8|208939.8|209085.3|208935.3|209092.9|208942.9|209084.9|208934.9|24
1639982440000|2021-12-20 06:40:40|209085.4|208935.4|209088.4|208938.4|209090.8|208940.8|209084.2|208934.2|18
1639982450000|2021-12-20 06:40:50|209088.8|208938.8|209095.7|208945.7|209114.9|208964.9|209088.8|208938.8|24
1639982460000|2021-12-20 06:41:00|209096.6|208946.6|209085.3|208935.3|209096.6|208946.6|209082.9|208932.9|23
1639982470000|2021-12-20 06:41:10|209085.6|208935.6|209081|208931|209085.6|208935.6|209080.3|208930.3|17
1639982480000|2021-12-20 06:41:20|209081.1|208931.1|209097.3|208947.3|209097.3|208947.3|209081.1|208931.1|23
1639982490000|2021-12-20 06:41:30|209101.8|208951.8|209092.5|208942.5|209101.8|208951.8|209090.8|208940.8|10
1639982500000|2021-12-20 06:41:40|209092.1|208942.1|209090.2|208940.2|209111.3|208961.3|209090|208940|19
1639982510000|2021-12-20 06:41:50|209097.8|208947.8|209096.9|208946.9|209103.9|208953.9|209092.3|208942.3|21
1639982520000|2021-12-20 06:42:00|209093.7|208943.7|209088.9|208938.9|209094|208944|209087.6|208937.6|14
1639982530000|2021-12-20 06:42:10|209088.7|208938.7|209097.9|208947.9|209098|208948|209088.7|208938.7|17
1639982540000|2021-12-20 06:42:20|209099.4|208949.4|209083.5|208933.5|209099.4|208949.4|209083.5|208933.5|10
1639982550000|2021-12-20 06:42:30|209078|208928|209087|208937|209089.8|208939.8|209078|208928|16
1639982560000|2021-12-20 06:42:40|209089.5|208939.5|209081.3|208931.3|209089.5|208939.5|209080.3|208930.3|12
1639982570000|2021-12-20 06:42:50|209081.5|208931.5|209099.4|208949.4|209105.5|208955.5|209080.4|208930.4|17
1639982580000|2021-12-20 06:43:00|209096.5|208946.5|209089.8|208939.8|209111.3|208961.3|209076.5|208926.5|23
1639982590000|2021-12-20 06:43:10|209090.9|208940.9|209095.8|208945.8|209097.6|208947.6|209084.4|208934.4|17
1639982600000|2021-12-20 06:43:20|209095.6|208945.6|209086.7|208936.7|209096.6|208946.6|209084|208934|22
1639982610000|2021-12-20 06:43:30|209086.9|208936.9|209107.2|208957.2|209107.2|208957.2|209085.4|208935.4|22
1639982620000|2021-12-20 06:43:40|209106.9|208956.9|209113|208963|209118.6|208968.6|209097.2|208947.2|22
1639982630000|2021-12-20 06:43:50|209113.9|208963.9|209097.5|208947.5|209124.8|208974.8|209095.2|208945.2|22
1639982640000|2021-12-20 06:44:00|209095.9|208945.9|209106.7|208956.7|209117.1|208967.1|209095.9|208945.9|20
1639982650000|2021-12-20 06:44:10|209108.9|208958.9|209110.8|208960.8|209113.4|208963.4|209108.6|208958.6|9
1639982660000|2021-12-20 06:44:20|209110.3|208960.3|209124.3|208974.3|209131.6|208981.6|209104.5|208954.5|24
1639982670000|2021-12-20 06:44:30|209123|208973|209123.6|208973.6|209128.8|208978.8|209123|208973|13
1639982680000|2021-12-20 06:44:40|209123.9|208973.9|209124.3|208974.3|209127.8|208977.8|209121.9|208971.9|18
1639982690000|2021-12-20 06:44:50|209126.2|208976.2|209131.2|208981.2|209132.2|208982.2|209123.6|208973.6|14
1639982700000|2021-12-20 06:45:00|209130.3|208980.3|209130|208980|209132.4|208982.4|209126.8|208976.8|16
1639982710000|2021-12-20 06:45:10|209130.5|208980.5|209128.6|208978.6|209134.7|208984.7|209128.6|208978.6|7
1639982720000|2021-12-20 06:45:20|209128.8|208978.8|209134.9|208984.9|209136.5|208986.5|209128.6|208978.6|14
1639982730000|2021-12-20 06:45:30|209135.3|208985.3|209133.9|208983.9|209137.4|208987.4|209130.4|208980.4|11
1639982740000|2021-12-20 06:45:40|209131.8|208981.8|209122.5|208972.5|209131.8|208981.8|209119|208969|21
1639982750000|2021-12-20 06:45:50|209121.1|208971.1|209122.1|208972.1|209123.2|208973.2|209118.7|208968.7|18
1639982760000|2021-12-20 06:46:00|209121.9|208971.9|209121.7|208971.7|209122.5|208972.5|209121.7|208971.7|10
1639982770000|2021-12-20 06:46:10|209120.1|208970.1|209125.5|208975.5|209128.7|208978.7|209119.3|208969.3|8
1639982780000|2021-12-20 06:46:20|209125|208975|209115.8|208965.8|209128.1|208978.1|209114.1|208964.1|14
1639982790000|2021-12-20 06:46:30|209116.4|208966.4|209120.5|208970.5|209122|208972|209116|208966|13
1639982800000|2021-12-20 06:46:40|209120.7|208970.7|209142.5|208992.5|209146.1|208996.1|209120.7|208970.7|15
1639982810000|2021-12-20 06:46:50|209140.8|208990.8|209152.5|209002.5|209152.5|209002.5|209140.8|208990.8|15
1639982820000|2021-12-20 06:47:00|209152.1|209002.1|209147.6|208997.6|209152.6|209002.6|209144.7|208994.7|15
1639982830000|2021-12-20 06:47:10|209146.2|208996.2|209142|208992|209146.2|208996.2|209140|208990|9
1639982840000|2021-12-20 06:47:20|209141|208991|209183.8|209033.8|209194.4|209044.4|209141|208991|21
1639982850000|2021-12-20 06:47:30|209184.6|209034.6|209176.1|209026.1|209188.4|209038.4|209176.1|209026.1|19
1639982860000|2021-12-20 06:47:40|209174.7|209024.7|209166.1|209016.1|209174.9|209024.9|209160.1|209010.1|25
1639982870000|2021-12-20 06:47:50|209159.8|209009.8|209165.9|209015.9|209165.9|209015.9|209159.8|209009.8|12
1639982880000|2021-12-20 06:48:00|209165.6|209015.6|209164.5|209014.5|209166.1|209016.1|209162.9|209012.9|18
1639982890000|2021-12-20 06:48:10|209164.6|209014.6|209168.6|209018.6|209176.5|209026.5|209164.6|209014.6|11
1639982900000|2021-12-20 06:48:20|209169.8|209019.8|209164.9|209014.9|209170|209020|209164.1|209014.1|19
1639982910000|2021-12-20 06:48:30|209164.7|209014.7|209167.2|209017.2|209181.8|209031.8|209164.7|209014.7|14
1639982920000|2021-12-20 06:48:40|209167|209017|209170.9|209020.9|209170.9|209020.9|209161.9|209011.9|17
1639982930000|2021-12-20 06:48:50|209169.8|209019.8|209158.5|209008.5|209169.8|209019.8|209149.2|208999.2|19
1639982940000|2021-12-20 06:49:00|209160|209010|209160.8|209010.8|209165.7|209015.7|209153|209003|21
1639982950000|2021-12-20 06:49:10|209161.2|209011.2|209157.4|209007.4|209161.2|209011.2|209157.3|209007.3|10
1639982960000|2021-12-20 06:49:20|209169.8|209019.8|209161.9|209011.9|209169.8|209019.8|209161.9|209011.9|7
1639982970000|2021-12-20 06:49:30|209162.7|209012.7|209153.6|209003.6|209172.1|209022.1|209147.6|208997.6|21
1639982980000|2021-12-20 06:49:40|209152.5|209002.5|209158|209008|209158.5|209008.5|209145.6|208995.6|15
1639982990000|2021-12-20 06:49:50|209158.4|209008.4|209155.5|209005.5|209158.4|209008.4|209153.9|209003.9|19
1639983000000|2021-12-20 06:50:00|209155.4|209005.4|209151.5|209001.5|209156.7|209006.7|209147.1|208997.1|25
1639983010000|2021-12-20 06:50:10|209152.2|209002.2|209149.2|208999.2|209154.5|209004.5|209146.9|208996.9|21
1639983020000|2021-12-20 06:50:20|209151.9|209001.9|209151.7|209001.7|209158.4|209008.4|209135.1|208985.1|27
1639983030000|2021-12-20 06:50:30|209139.5|208989.5|209143.9|208993.9|209166.2|209016.2|209125.7|208975.7|23
1639983040000|2021-12-20 06:50:40|209146.7|208996.7|209150.1|209000.1|209152.9|209002.9|209146.7|208996.7|17
1639983050000|2021-12-20 06:50:50|209150.4|209000.4|209141|208991|209150.7|209000.7|209128.7|208978.7|17
1639983060000|2021-12-20 06:51:00|209139.1|208989.1|209141.7|208991.7|209146.6|208996.6|209122|208972|24
1639983070000|2021-12-20 06:51:10|209142.9|208992.9|209152.1|209002.1|209153.9|209003.9|209142.9|208992.9|12
1639983080000|2021-12-20 06:51:20|209151.9|209001.9|209149.7|208999.7|209154|209004|209146.2|208996.2|7
1639983090000|2021-12-20 06:51:30|209147.1|208997.1|209153.8|209003.8|209153.8|209003.8|209147.1|208997.1|9
1639983100000|2021-12-20 06:51:40|209152.3|209002.3|209157.8|209007.8|209158.4|209008.4|209145.5|208995.5|13
1639983110000|2021-12-20 06:51:50|209157.5|209007.5|209158.7|209008.7|209158.7|209008.7|209156.9|209006.9|6
1639983120000|2021-12-20 06:52:00|209153.5|209003.5|209156.4|209006.4|209156.7|209006.7|209146.5|208996.5|20
1639983130000|2021-12-20 06:52:10|209157.8|209007.8|209149.2|208999.2|209157.9|209007.9|209143.1|208993.1|22
1639983140000|2021-12-20 06:52:20|209148.2|208998.2|209147.8|208997.8|209152.1|209002.1|209145.8|208995.8|18
1639983150000|2021-12-20 06:52:30|209149.1|208999.1|209151.8|209001.8|209151.8|209001.8|209147.6|208997.6|11
1639983160000|2021-12-20 06:52:40|209152.8|209002.8|209156.4|209006.4|209156.4|209006.4|209150|209000|14
1639983170000|2021-12-20 06:52:50|209155.5|209005.5|209154|209004|209155.8|209005.8|209148|208998|20
1639983180000|2021-12-20 06:53:00|209151|209001|209143.5|208993.5|209155.6|209005.6|209101.4|208951.4|23
1639983190000|2021-12-20 06:53:10|209143.4|208993.4|209139|208989|209157.2|209007.2|209137.2|208987.2|25
1639983200000|2021-12-20 06:53:20|209144.1|208994.1|209132.3|208982.3|209146.4|208996.4|209124.9|208974.9|11
1639983210000|2021-12-20 06:53:30|209133.6|208983.6|209142.1|208992.1|209142.1|208992.1|209133.5|208983.5|7
1639983220000|2021-12-20 06:53:40|209143.3|208993.3|209148.4|208998.4|209149.9|208999.9|209140.2|208990.2|18
1639983230000|2021-12-20 06:53:50|209149.6|208999.6|209137.6|208987.6|209149.6|208999.6|209132.5|208982.5|16
1639983240000|2021-12-20 06:54:00|209138.5|208988.5|209141|208991|209141.5|208991.5|209126.4|208976.4|10
1639983250000|2021-12-20 06:54:10|209135|208985|209155.5|209005.5|209157.5|209007.5|209121.8|208971.8|16
1639983260000|2021-12-20 06:54:20|209155|209005|209157.2|209007.2|209157.2|209007.2|209135.8|208985.8|16
1639983270000|2021-12-20 06:54:30|209157.6|209007.6|209149|208999|209158.4|209008.4|209148.8|208998.8|22
1639983280000|2021-12-20 06:54:40|209148.2|208998.2|209146.9|208996.9|209157.9|209007.9|209145.9|208995.9|15
1639983290000|2021-12-20 06:54:50|209147.7|208997.7|209148.7|208998.7|209158.2|209008.2|209138.7|208988.7|20
1639983300000|2021-12-20 06:55:00|209125.3|208975.3|209148.6|208998.6|209150.4|209000.4|209125.3|208975.3|23
1639983310000|2021-12-20 06:55:10|209148.2|208998.2|209137.4|208987.4|209148.2|208998.2|209133|208983|13
1639983320000|2021-12-20 06:55:20|209139.7|208989.7|209144.3|208994.3|209146|208996|209138.2|208988.2|17
1639983330000|2021-12-20 06:55:30|209152.8|209002.8|209168.2|209018.2|209169.3|209019.3|209133.7|208983.7|27
1639983340000|2021-12-20 06:55:40|209167.9|209017.9|209163.2|209013.2|209169.8|209019.8|209159.8|209009.8|21
1639983350000|2021-12-20 06:55:50|209151.1|209001.1|209161.7|209011.7|209162.5|209012.5|209126.6|208976.6|28
1639983360000|2021-12-20 06:56:00|209159.3|209009.3|209150.3|209000.3|209159.5|209009.5|209146.6|208996.6|10
1639983370000|2021-12-20 06:56:10|209154.2|209004.2|209137.9|208987.9|209159.4|209009.4|209137.9|208987.9|12
1639983380000|2021-12-20 06:56:20|209141.9|208991.9|209157.2|209007.2|209157.4|209007.4|209137|208987|20
1639983390000|2021-12-20 06:56:30|209156|209006|209156.9|209006.9|209157.4|209007.4|209155.5|209005.5|12
1639983400000|2021-12-20 06:56:40|209156.8|209006.8|209149.6|208999.6|209157.5|209007.5|209149.6|208999.6|16
1639983410000|2021-12-20 06:56:50|209140.4|208990.4|209144.2|208994.2|209159|209009|209137.7|208987.7|17
1639983420000|2021-12-20 06:57:00|209147.6|208997.6|209143.1|208993.1|209147.6|208997.6|209135.1|208985.1|11
1639983430000|2021-12-20 06:57:10|209138.8|208988.8|209139|208989|209146.1|208996.1|209137.2|208987.2|18
1639983440000|2021-12-20 06:57:20|209140.8|208990.8|209131.2|208981.2|209145.2|208995.2|209120.5|208970.5|29
1639983450000|2021-12-20 06:57:30|209123.6|208973.6|209139.9|208989.9|209142.8|208992.8|209123.6|208973.6|21
1639983460000|2021-12-20 06:57:40|209140.3|208990.3|209140.1|208990.1|209140.3|208990.3|209133.7|208983.7|16
1639983470000|2021-12-20 06:57:50|209134.3|208984.3|209139.6|208989.6|209142.6|208992.6|209131.8|208981.8|26
1639983480000|2021-12-20 06:58:00|209139.3|208989.3|209139.1|208989.1|209140|208990|209138.1|208988.1|16
1639983490000|2021-12-20 06:58:10|209139.2|208989.2|209140.1|208990.1|209145.1|208995.1|209136.6|208986.6|28
1639983500000|2021-12-20 06:58:20|209140.3|208990.3|209138.7|208988.7|209143.2|208993.2|209138.7|208988.7|21
1639983510000|2021-12-20 06:58:30|209138.9|208988.9|209150.3|209000.3|209150.9|209000.9|209138.9|208988.9|17
1639983520000|2021-12-20 06:58:40|209153.7|209003.7|209141.7|208991.7|209153.7|209003.7|209141.7|208991.7|23
1639983530000|2021-12-20 06:58:50|209140.7|208990.7|209121.7|208971.7|209154.3|209004.3|209115.5|208965.5|28
1639983540000|2021-12-20 06:59:00|209127.1|208977.1|209128.3|208978.3|209132.3|208982.3|209119.3|208969.3|30
1639983550000|2021-12-20 06:59:10|209126.8|208976.8|209124.9|208974.9|209133.5|208983.5|209124.9|208974.9|18
1639983560000|2021-12-20 06:59:20|209125|208975|209128.7|208978.7|209128.7|208978.7|209123.2|208973.2|12
1639983570000|2021-12-20 06:59:30|209129.7|208979.7|209125.5|208975.5|209129.7|208979.7|209113.3|208963.3|17
1639983580000|2021-12-20 06:59:40|209127.9|208977.9|209133.2|208983.2|209138.2|208988.2|209127.9|208977.9|12
1639983590000|2021-12-20 06:59:50|209135.5|208985.5|209122.6|208972.6|209135.5|208985.5|209120.6|208970.6|20
1639983600000|2021-12-20 07:00:00|209123.1|208973.1|209124.3|208974.3|209147.6|208997.6|209094.8|208944.8|34
1639983610000|2021-12-20 07:00:10|209123.5|208973.5|209154.9|209004.9|209157.3|209007.3|209121|208971|30
1639983620000|2021-12-20 07:00:20|209161.6|209011.6|209208.6|209058.6|209213.3|209063.3|209161.6|209011.6|35
1639983630000|2021-12-20 07:00:30|209209.6|209059.6|209206.9|209056.9|209213.4|209063.4|209204.4|209054.4|28
1639983640000|2021-12-20 07:00:40|209206.2|209056.2|209213.7|209063.7|209216.6|209066.6|209203.1|209053.1|25
1639983650000|2021-12-20 07:00:50|209213.5|209063.5|209202.9|209052.9|209218.1|209068.1|209202.1|209052.1|23
1639983660000|2021-12-20 07:01:00|209202.8|209052.8|209204.1|209054.1|209207|209057|209202.8|209052.8|21
1639983670000|2021-12-20 07:01:10|209205.7|209055.7|209209.2|209059.2|209213.7|209063.7|209200.1|209050.1|31
1639983680000|2021-12-20 07:01:20|209208.9|209058.9|209205.9|209055.9|209208.9|209058.9|209204.2|209054.2|20
1639983690000|2021-12-20 07:01:30|209205.1|209055.1|209202.6|209052.6|209211.4|209061.4|209202.3|209052.3|23
1639983700000|2021-12-20 07:01:40|209204.3|209054.3|209204.6|209054.6|209212.6|209062.6|209204.1|209054.1|20
1639983710000|2021-12-20 07:01:50|209204|209054|209205.5|209055.5|209208.8|209058.8|209201.3|209051.3|20
1639983720000|2021-12-20 07:02:00|209206.4|209056.4|209201.3|209051.3|209206.4|209056.4|209198.6|209048.6|15
1639983730000|2021-12-20 07:02:10|209201.1|209051.1|209223.7|209073.7|209223.8|209073.8|209199.9|209049.9|21
1639983740000|2021-12-20 07:02:20|209219.6|209069.6|209214.9|209064.9|209228.7|209078.7|209210.5|209060.5|27
1639983750000|2021-12-20 07:02:30|209214.1|209064.1|209212.8|209062.8|209218.5|209068.5|209211.2|209061.2|25
1639983760000|2021-12-20 07:02:40|209214.2|209064.2|209217.2|209067.2|209222.1|209072.1|209210.5|209060.5|21
1639983770000|2021-12-20 07:02:50|209216.8|209066.8|209242.4|209092.4|209245.2|209095.2|209216.4|209066.4|28
1639983780000|2021-12-20 07:03:00|209246.7|209096.7|209253|209103|209254.6|209104.6|209241.2|209091.2|30
1639983790000|2021-12-20 07:03:10|209252.2|209102.2|209249|209099|209254.3|209104.3|209248.3|209098.3|24
1639983800000|2021-12-20 07:03:20|209253.1|209103.1|209257.9|209107.9|209269.4|209119.4|209253.1|209103.1|29
1639983810000|2021-12-20 07:03:30|209258.6|209108.6|209329.4|209179.4|209333.9|209183.9|209255.9|209105.9|36
1639983820000|2021-12-20 07:03:40|209329.3|209179.3|209378|209228|209378|209228|209329.3|209179.3|34
1639983830000|2021-12-20 07:03:50|209372.1|209222.1|209374.1|209224.1|209377.6|209227.6|209341.7|209191.7|33
1639983840000|2021-12-20 07:04:00|209375.5|209225.5|209401.4|209251.4|209401.4|209251.4|209371.4|209221.4|30
1639983850000|2021-12-20 07:04:10|209393.2|209243.2|209392.7|209242.7|209399.7|209249.7|209389.4|209239.4|34
1639983860000|2021-12-20 07:04:20|209392.8|209242.8|209393.8|209243.8|209395.8|209245.8|209390.5|209240.5|26
1639983870000|2021-12-20 07:04:30|209394.6|209244.6|209395.6|209245.6|209402.4|209252.4|209385.7|209235.7|34
1639983880000|2021-12-20 07:04:40|209396.5|209246.5|209399|209249|209402.3|209252.3|209395.9|209245.9|28
1639983890000|2021-12-20 07:04:50|209395.9|209245.9|209420.7|209270.7|209423.5|209273.5|209394.8|209244.8|28
1639983900000|2021-12-20 07:05:00|209418|209268|209409.1|209259.1|209418|209268|209408.1|209258.1|17
1639983910000|2021-12-20 07:05:10|209409.3|209259.3|209366.6|209216.6|209409.3|209259.3|209352.9|209202.9|27
1639983920000|2021-12-20 07:05:20|209363|209213|209362.2|209212.2|209367.9|209217.9|209355.2|209205.2|34
1639983930000|2021-12-20 07:05:30|209363.1|209213.1|209372.3|209222.3|209373.2|209223.2|209360.3|209210.3|25
1639983940000|2021-12-20 07:05:40|209369.7|209219.7|209387.8|209237.8|209390.4|209240.4|209368.1|209218.1|29
1639983950000|2021-12-20 07:05:50|209389.3|209239.3|209380.1|209230.1|209394.7|209244.7|209372.9|209222.9|27
1639983960000|2021-12-20 07:06:00|209380.7|209230.7|209354.6|209204.6|209384.3|209234.3|209353.1|209203.1|32
1639983970000|2021-12-20 07:06:10|209359.1|209209.1|209368.7|209218.7|209378|209228|209355.3|209205.3|29
1639983980000|2021-12-20 07:06:20|209370.3|209220.3|209355.4|209205.4|209372|209222|209355.4|209205.4|26
1639983990000|2021-12-20 07:06:30|209355.6|209205.6|209351.4|209201.4|209355.6|209205.6|209349|209199|22
1639984000000|2021-12-20 07:06:40|209351.3|209201.3|209347.2|209197.2|209352.1|209202.1|209329.5|209179.5|27
1639984010000|2021-12-20 07:06:50|209345.1|209195.1|209339.2|209189.2|209348|209198|209324.1|209174.1|32
1639984020000|2021-12-20 07:07:00|209342.1|209192.1|209333.1|209183.1|209345.1|209195.1|209330.1|209180.1|32
1639984030000|2021-12-20 07:07:10|209334.3|209184.3|209326.6|209176.6|209340.2|209190.2|209324.6|209174.6|24
1639984040000|2021-12-20 07:07:20|209329.3|209179.3|209298.5|209148.5|209329.3|209179.3|209296.1|209146.1|30
1639984050000|2021-12-20 07:07:30|209299.3|209149.3|209298.2|209148.2|209299.3|209149.3|209293.6|209143.6|30
1639984060000|2021-12-20 07:07:40|209298.3|209148.3|209262.8|209112.8|209301.5|209151.5|209262.8|209112.8|28
1639984070000|2021-12-20 07:07:50|209260.6|209110.6|209260.5|209110.5|209266|209116|209258.2|209108.2|27
1639984080000|2021-12-20 07:08:00|209264.3|209114.3|209262.6|209112.6|209264.3|209114.3|209260.4|209110.4|23
1639984090000|2021-12-20 07:08:10|209264.2|209114.2|209275.6|209125.6|209275.6|209125.6|209264.2|209114.2|28
1639984100000|2021-12-20 07:08:20|209276|209126|209270.5|209120.5|209278.7|209128.7|209263.1|209113.1|29
1639984110000|2021-12-20 07:08:30|209272|209122|209271.9|209121.9|209278.7|209128.7|209266.7|209116.7|25
1639984120000|2021-12-20 07:08:40|209273.2|209123.2|209251.1|209101.1|209273.2|209123.2|209247.1|209097.1|31
1639984130000|2021-12-20 07:08:50|209252.8|209102.8|209311.6|209161.6|209317.4|209167.4|209248.8|209098.8|34
1639984140000|2021-12-20 07:09:00|209311.8|209161.8|209309|209159|209312.5|209162.5|209302.7|209152.7|27
1639984150000|2021-12-20 07:09:10|209311.4|209161.4|209306.4|209156.4|209311.4|209161.4|209304.2|209154.2|22
1639984160000|2021-12-20 07:09:20|209307|209157|209305.6|209155.6|209309.4|209159.4|209303.7|209153.7|22
1639984170000|2021-12-20 07:09:30|209305.5|209155.5|209307.3|209157.3|209309.6|209159.6|209305.2|209155.2|26
1639984180000|2021-12-20 07:09:40|209312.1|209162.1|209320.8|209170.8|209321.7|209171.7|209308.8|209158.8|29
1639984190000|2021-12-20 07:09:50|209315.8|209165.8|209328.9|209178.9|209328.9|209178.9|209308.7|209158.7|28
1639984200000|2021-12-20 07:10:00|209329.3|209179.3|209345.2|209195.2|209371.1|209221.1|209329.3|209179.3|32
1639984210000|2021-12-20 07:10:10|209345|209195|209336.8|209186.8|209365.7|209215.7|209331|209181|31
1639984220000|2021-12-20 07:10:20|209336.9|209186.9|209365.4|209215.4|209366.9|209216.9|209332.4|209182.4|34
1639984230000|2021-12-20 07:10:30|209367.5|209217.5|209374.8|209224.8|209374.8|209224.8|209354.4|209204.4|32
1639984240000|2021-12-20 07:10:40|209371.8|209221.8|209373.6|209223.6|209375.3|209225.3|209368.8|209218.8|23
1639984250000|2021-12-20 07:10:50|209373.5|209223.5|209373.7|209223.7|209373.8|209223.8|209371.3|209221.3|16
1639984260000|2021-12-20 07:11:00|209375.1|209225.1|209326.3|209176.3|209375.1|209225.1|209324.1|209174.1|24
1639984270000|2021-12-20 07:11:10|209327.5|209177.5|209329.7|209179.7|209333.3|209183.3|209327|209177|27
1639984280000|2021-12-20 07:11:20|209330|209180|209327|209177|209331|209181|209327|209177|17
1639984290000|2021-12-20 07:11:30|209327.1|209177.1|209336.8|209186.8|209339|209189|209327|209177|25
1639984300000|2021-12-20 07:11:40|209336.4|209186.4|209337.2|209187.2|209349|209199|209335.7|209185.7|30
1639984310000|2021-12-20 07:11:50|209340.7|209190.7|209371.8|209221.8|209379.8|209229.8|209337|209187|34
1639984320000|2021-12-20 07:12:00|209368.7|209218.7|209366.5|209216.5|209372.2|209222.2|209365.7|209215.7|37
1639984330000|2021-12-20 07:12:10|209367.2|209217.2|209372.2|209222.2|209376.5|209226.5|209364.9|209214.9|25
1639984340000|2021-12-20 07:12:20|209372.3|209222.3|209379.6|209229.6|209387.3|209237.3|209370.9|209220.9|36
1639984350000|2021-12-20 07:12:30|209378.7|209228.7|209390.3|209240.3|209393.9|209243.9|209378.7|209228.7|31
1639984360000|2021-12-20 07:12:40|209390.8|209240.8|209383.3|209233.3|209390.8|209240.8|209374.6|209224.6|33
1639984370000|2021-12-20 07:12:50|209365.7|209215.7|209382.3|209232.3|209383.7|209233.7|209357|209207|38
1639984380000|2021-12-20 07:13:00|209381.8|209231.8|209378|209228|209383.2|209233.2|209378|209228|17
1639984390000|2021-12-20 07:13:10|209379.6|209229.6|209352.1|209202.1|209379.6|209229.6|209352.1|209202.1|26
1639984400000|2021-12-20 07:13:20|209355.5|209205.5|209355.4|209205.4|209363.4|209213.4|209350.5|209200.5|30
1639984410000|2021-12-20 07:13:30|209354.9|209204.9|209348.9|209198.9|209354.9|209204.9|209348.1|209198.1|21
1639984420000|2021-12-20 07:13:40|209349|209199|209322.9|209172.9|209354.5|209204.5|209322.9|209172.9|31
1639984430000|2021-12-20 07:13:50|209328|209178|209339.6|209189.6|209340.1|209190.1|209328|209178|20
1639984440000|2021-12-20 07:14:00|209337.4|209187.4|209333.7|209183.7|209337.4|209187.4|209332.6|209182.6|20
1639984450000|2021-12-20 07:14:10|209334.3|209184.3|209328|209178|209334.7|209184.7|209319.2|209169.2|21
1639984460000|2021-12-20 07:14:20|209327.5|209177.5|209329.5|209179.5|209330.2|209180.2|209327.5|209177.5|16
1639984470000|2021-12-20 07:14:30|209329.8|209179.8|209333.9|209183.9|209338.1|209188.1|209329.6|209179.6|14
1639984480000|2021-12-20 07:14:40|209334.3|209184.3|209335.2|209185.2|209336.2|209186.2|209334|209184|17
1639984490000|2021-12-20 07:14:50|209326.4|209176.4|209334.4|209184.4|209335.9|209185.9|209326.4|209176.4|20
1639984500000|2021-12-20 07:15:00|209334.6|209184.6|209328.4|209178.4|209335.5|209185.5|209327.9|209177.9|23
1639984510000|2021-12-20 07:15:10|209329.2|209179.2|209331|209181|209339.7|209189.7|209329|209179|19
1639984520000|2021-12-20 07:15:20|209330.9|209180.9|209331.7|209181.7|209331.9|209181.9|209330.9|209180.9|15
1639984530000|2021-12-20 07:15:30|209331.6|209181.6|209339.4|209189.4|209339.4|209189.4|209331|209181|13
1639984540000|2021-12-20 07:15:40|209335.4|209185.4|209336.1|209186.1|209338.9|209188.9|209335|209185|23
1639984550000|2021-12-20 07:15:50|209335.8|209185.8|209341.6|209191.6|209341.6|209191.6|209333.6|209183.6|17
1639984560000|2021-12-20 07:16:00|209343.2|209193.2|209353.9|209203.9|209360.9|209210.9|209343.2|209193.2|32
1639984570000|2021-12-20 07:16:10|209353.7|209203.7|209389.7|209239.7|209393.4|209243.4|209352.7|209202.7|25
1639984580000|2021-12-20 07:16:20|209387.6|209237.6|209376.9|209226.9|209387.7|209237.7|209375.3|209225.3|31
1639984590000|2021-12-20 07:16:30|209377.2|209227.2|209347.5|209197.5|209378.4|209228.4|209345.6|209195.6|29
1639984600000|2021-12-20 07:16:40|209348.2|209198.2|209328.5|209178.5|209348.2|209198.2|209315.2|209165.2|36
1639984610000|2021-12-20 07:16:50|209325.9|209175.9|209327.4|209177.4|209329|209179|209318.8|209168.8|22
1639984620000|2021-12-20 07:17:00|209324.9|209174.9|209327.4|209177.4|209328.3|209178.3|209320.6|209170.6|21
1639984630000|2021-12-20 07:17:10|209327.6|209177.6|209326.5|209176.5|209329|209179|209325.6|209175.6|22
1639984640000|2021-12-20 07:17:20|209326.4|209176.4|209321.3|209171.3|209326.5|209176.5|209316.1|209166.1|33
1639984650000|2021-12-20 07:17:30|209321.5|209171.5|209300.7|209150.7|209321.5|209171.5|209299.8|209149.8|30
1639984660000|2021-12-20 07:17:40|209297.2|209147.2|209280.8|209130.8|209300.8|209150.8|209280.8|209130.8|29
1639984670000|2021-12-20 07:17:50|209281|209131|209285.7|209135.7|209290.9|209140.9|209272.5|209122.5|24
1639984680000|2021-12-20 07:18:00|209284.3|209134.3|209274.5|209124.5|209293.4|209143.4|209274.5|209124.5|31
1639984690000|2021-12-20 07:18:10|209275.3|209125.3|209285.1|209135.1|209285.1|209135.1|209274.6|209124.6|20
1639984700000|2021-12-20 07:18:20|209279.7|209129.7|209285.5|209135.5|209291.8|209141.8|209277.2|209127.2|30
1639984710000|2021-12-20 07:18:30|209286.2|209136.2|209289.8|209139.8|209291.5|209141.5|209284.1|209134.1|25
1639984720000|2021-12-20 07:18:40|209289.3|209139.3|209292.1|209142.1|209294.7|209144.7|209288.5|209138.5|19
1639984730000|2021-12-20 07:18:50|209292.4|209142.4|209305|209155|209312.8|209162.8|209292|209142|28
1639984740000|2021-12-20 07:19:00|209303.5|209153.5|209299.4|209149.4|209308|209158|209299.3|209149.3|30
1639984750000|2021-12-20 07:19:10|209299.3|209149.3|209362.3|209212.3|209372.7|209222.7|209299.3|209149.3|32
1639984760000|2021-12-20 07:19:20|209365.9|209215.9|209397.6|209247.6|209402.9|209252.9|209354.6|209204.6|29
1639984770000|2021-12-20 07:19:30|209400.2|209250.2|209416.3|209266.3|209424.1|209274.1|209396|209246|28
1639984780000|2021-12-20 07:19:40|209416|209266|209413.5|209263.5|209420.2|209270.2|209412.7|209262.7|14
1639984790000|2021-12-20 07:19:50|209423.5|209273.5|209437.8|209287.8|209438.9|209288.9|209422.6|209272.6|29
1639984800000|2021-12-20 07:20:00|209438.6|209288.6|209426.6|209276.6|209438.6|209288.6|209426.6|209276.6|30
1639984810000|2021-12-20 07:20:10|209426.7|209276.7|209427.7|209277.7|209439.3|209289.3|209423.8|209273.8|29
1639984820000|2021-12-20 07:20:20|209427.4|209277.4|209427.1|209277.1|209442.2|209292.2|209423.9|209273.9|33
1639984830000|2021-12-20 07:20:30|209428.8|209278.8|209436.4|209286.4|209437.2|209287.2|209424|209274|25
1639984840000|2021-12-20 07:20:40|209436.1|209286.1|209430.6|209280.6|209436.4|209286.4|209430|209280|34
1639984850000|2021-12-20 07:20:50|209431.1|209281.1|209426.3|209276.3|209431.6|209281.6|209423.4|209273.4|24
1639984860000|2021-12-20 07:21:00|209427.4|209277.4|209455.2|209305.2|209457.8|209307.8|209427.4|209277.4|34
1639984870000|2021-12-20 07:21:10|209455.4|209305.4|209456.2|209306.2|209456.7|209306.7|209453.5|209303.5|25
1639984880000|2021-12-20 07:21:20|209456|209306|209486.2|209336.2|209489.4|209339.4|209455.8|209305.8|27
1639984890000|2021-12-20 07:21:30|209485.2|209335.2|209495.6|209345.6|209499.4|209349.4|209485.2|209335.2|21
1639984900000|2021-12-20 07:21:40|209494.2|209344.2|209493.4|209343.4|209496.3|209346.3|209491.3|209341.3|27
1639984910000|2021-12-20 07:21:50|209492.7|209342.7|209488.3|209338.3|209495.1|209345.1|209487.5|209337.5|22
1639984920000|2021-12-20 07:22:00|209488|209338|209489.5|209339.5|209491.6|209341.6|209488|209338|21
1639984930000|2021-12-20 07:22:10|209490.1|209340.1|209484.2|209334.2|209491.6|209341.6|209484.2|209334.2|20
1639984940000|2021-12-20 07:22:20|209484.7|209334.7|209484.4|209334.4|209488.2|209338.2|209482.3|209332.3|26
1639984950000|2021-12-20 07:22:30|209484.7|209334.7|209486.2|209336.2|209486.5|209336.5|209470.3|209320.3|21
1639984960000|2021-12-20 07:22:40|209486.3|209336.3|209486.4|209336.4|209493.9|209343.9|209486|209336|29
1639984970000|2021-12-20 07:22:50|209486.7|209336.7|209487|209337|209487.8|209337.8|209486.7|209336.7|9
1639984980000|2021-12-20 07:23:00|209486.8|209336.8|209486.5|209336.5|209487.3|209337.3|209485.2|209335.2|24
1639984990000|2021-12-20 07:23:10|209486.6|209336.6|209493.7|209343.7|209493.7|209343.7|209483.4|209333.4|13
1639985000000|2021-12-20 07:23:20|209493.3|209343.3|209488.5|209338.5|209494.5|209344.5|209480.1|209330.1|28
1639985010000|2021-12-20 07:23:30|209488.3|209338.3|209490.1|209340.1|209490.8|209340.8|209482.9|209332.9|27
1639985020000|2021-12-20 07:23:40|209489.8|209339.8|209494.8|209344.8|209495.2|209345.2|209489.8|209339.8|15
1639985030000|2021-12-20 07:23:50|209494.6|209344.6|209494.3|209344.3|209495|209345|209494.1|209344.1|20
1639985040000|2021-12-20 07:24:00|209494.5|209344.5|209493.7|209343.7|209495.1|209345.1|209492.3|209342.3|23
1639985050000|2021-12-20 07:24:10|209491.9|209341.9|209486.8|209336.8|209495.9|209345.9|209486.4|209336.4|28
1639985060000|2021-12-20 07:24:20|209486.7|209336.7|209493|209343|209493.8|209343.8|209486.7|209336.7|23
1639985070000|2021-12-20 07:24:30|209493.2|209343.2|209492.7|209342.7|209493.5|209343.5|209492.5|209342.5|14
1639985080000|2021-12-20 07:24:40|209492.5|209342.5|209490.7|209340.7|209493.2|209343.2|209488.9|209338.9|18
1639985090000|2021-12-20 07:24:50|209490.9|209340.9|209492.7|209342.7|209494.9|209344.9|209490.6|209340.6|22
1639985100000|2021-12-20 07:25:00|209492.9|209342.9|209495|209345|209495.6|209345.6|209492.8|209342.8|15
1639985110000|2021-12-20 07:25:10|209494.5|209344.5|209496.7|209346.7|209497|209347|209494.5|209344.5|15
1639985120000|2021-12-20 07:25:20|209497|209347|209492.2|209342.2|209497.1|209347.1|209492.2|209342.2|8
1639985130000|2021-12-20 07:25:30|209492.9|209342.9|209495.2|209345.2|209497.7|209347.7|209482.7|209332.7|15
1639985140000|2021-12-20 07:25:40|209495|209345|209498.2|209348.2|209503.8|209353.8|209492.6|209342.6|16
1639985150000|2021-12-20 07:25:50|209496.5|209346.5|209515.6|209365.6|209529.3|209379.3|209495|209345|25
1639985160000|2021-12-20 07:26:00|209516.2|209366.2|209520.7|209370.7|209522.8|209372.8|209512.5|209362.5|27
1639985170000|2021-12-20 07:26:10|209508.4|209358.4|209547|209397|209547|209397|209508.4|209358.4|35
1639985180000|2021-12-20 07:26:20|209542.7|209392.7|209547.4|209397.4|209551.3|209401.3|209541|209391|24
1639985190000|2021-12-20 07:26:30|209548.9|209398.9|209550.8|209400.8|209554|209404|209547.4|209397.4|20
1639985200000|2021-12-20 07:26:40|209532.5|209382.5|209536.8|209386.8|209550.7|209400.7|209511.3|209361.3|32
1639985210000|2021-12-20 07:26:50|209531.3|209381.3|209528.2|209378.2|209537.1|209387.1|209521.3|209371.3|26
1639985220000|2021-12-20 07:27:00|209529.5|209379.5|209518.4|209368.4|209529.8|209379.8|209517.4|209367.4|28
1639985230000|2021-12-20 07:27:10|209516.7|209366.7|209544.5|209394.5|209550.8|209400.8|209516.7|209366.7|28
1639985240000|2021-12-20 07:27:20|209543.8|209393.8|209517.5|209367.5|209543.8|209393.8|209515.2|209365.2|29
1639985250000|2021-12-20 07:27:30|209517.4|209367.4|209517.1|209367.1|209517.6|209367.6|209498|209348|29
1639985260000|2021-12-20 07:27:40|209514.9|209364.9|209530.5|209380.5|209537.4|209387.4|209508.7|209358.7|35
1639985270000|2021-12-20 07:27:50|209529.2|209379.2|209528.9|209378.9|209536|209386|209522.5|209372.5|32
1639985280000|2021-12-20 07:28:00|209530.7|209380.7|209508.9|209358.9|209535.7|209385.7|209508.7|209358.7|37
1639985290000|2021-12-20 07:28:10|209531.2|209381.2|209518.9|209368.9|209532.1|209382.1|209509.2|209359.2|34
1639985300000|2021-12-20 07:28:20|209518.5|209368.5|209524.4|209374.4|209526.5|209376.5|209518.5|209368.5|28
1639985310000|2021-12-20 07:28:30|209526.8|209376.8|209555.5|209405.5|209568.5|209418.5|209519.9|209369.9|34
1639985320000|2021-12-20 07:28:40|209553.4|209403.4|209561|209411|209562.3|209412.3|209549.1|209399.1|26
1639985330000|2021-12-20 07:28:50|209561.5|209411.5|209558.8|209408.8|209561.5|209411.5|209555.2|209405.2|23
1639985340000|2021-12-20 07:29:00|209560.2|209410.2|209558.8|209408.8|209564.5|209414.5|209558.8|209408.8|17
1639985350000|2021-12-20 07:29:10|209559.1|209409.1|209612.1|209462.1|209612.1|209462.1|209554.3|209404.3|24
1639985360000|2021-12-20 07:29:20|209612.9|209462.9|209613.8|209463.8|209624|209474|209607.4|209457.4|35
1639985370000|2021-12-20 07:29:30|209617.3|209467.3|209606.2|209456.2|209617.3|209467.3|209601.3|209451.3|33
1639985380000|2021-12-20 07:29:40|209605.9|209455.9|209584.6|209434.6|209616.3|209466.3|209569.8|209419.8|32
1639985390000|2021-12-20 07:29:50|209587.8|209437.8|209582.5|209432.5|209587.8|209437.8|209580.8|209430.8|31
1639985400000|2021-12-20 07:30:00|209584.3|209434.3|209574.9|209424.9|209594.1|209444.1|209562.1|209412.1|37
1639985410000|2021-12-20 07:30:10|209572.6|209422.6|209569.5|209419.5|209572.7|209422.7|209552.7|209402.7|30
1639985420000|2021-12-20 07:30:20|209571.3|209421.3|209567.9|209417.9|209580.9|209430.9|209560.8|209410.8|33
1639985430000|2021-12-20 07:30:30|209569.8|209419.8|209564|209414|209570|209420|209560.8|209410.8|22
1639985440000|2021-12-20 07:30:40|209563.5|209413.5|209563.4|209413.4|209564.7|209414.7|209560.5|209410.5|21
1639985450000|2021-12-20 07:30:50|209561.6|209411.6|209514.5|209364.5|209561.6|209411.6|209502.3|209352.3|30
1639985460000|2021-12-20 07:31:00|209513.9|209363.9|209536.6|209386.6|209536.6|209386.6|209505.4|209355.4|34
1639985470000|2021-12-20 07:31:10|209538.1|209388.1|209545.8|209395.8|209545.8|209395.8|209531.3|209381.3|26
1639985480000|2021-12-20 07:31:20|209543.8|209393.8|209548|209398|209549.4|209399.4|209542.2|209392.2|22
1639985490000|2021-12-20 07:31:30|209548.8|209398.8|209548.2|209398.2|209555.9|209405.9|209538.6|209388.6|18
1639985500000|2021-12-20 07:31:40|209547.6|209397.6|209590.7|209440.7|209590.7|209440.7|209542.9|209392.9|23
1639985510000|2021-12-20 07:31:50|209588.6|209438.6|209593.3|209443.3|209593.3|209443.3|209586.6|209436.6|22
1639985520000|2021-12-20 07:32:00|209593.6|209443.6|209590.3|209440.3|209596.7|209446.7|209589.6|209439.6|22
1639985530000|2021-12-20 07:32:10|209589.8|209439.8|209594.6|209444.6|209594.6|209444.6|209587.6|209437.6|19
1639985540000|2021-12-20 07:32:20|209594.1|209444.1|209583|209433|209594.1|209444.1|209583|209433|20
1639985550000|2021-12-20 07:32:30|209586.8|209436.8|209540|209390|209593.9|209443.9|209538.2|209388.2|19
1639985560000|2021-12-20 07:32:40|209537.7|209387.7|209529.7|209379.7|209541.5|209391.5|209529.7|209379.7|36
1639985570000|2021-12-20 07:32:50|209529.6|209379.6|209560.7|209410.7|209567.3|209417.3|209529.6|209379.6|34
1639985580000|2021-12-20 07:33:00|209559.7|209409.7|209554.9|209404.9|209567.4|209417.4|209551.6|209401.6|31
1639985590000|2021-12-20 07:33:10|209554.3|209404.3|209556.3|209406.3|209559.1|209409.1|209551.8|209401.8|27
1639985600000|2021-12-20 07:33:20|209556.5|209406.5|209565.6|209415.6|209572.6|209422.6|209556.5|209406.5|24
1639985610000|2021-12-20 07:33:30|209566.2|209416.2|209601.5|209451.5|209608.6|209458.6|209566.2|209416.2|27
1639985620000|2021-12-20 07:33:40|209602.1|209452.1|209591.9|209441.9|209602.6|209452.6|209587.8|209437.8|25
1639985630000|2021-12-20 07:33:50|209592.5|209442.5|209583.9|209433.9|209592.5|209442.5|209580.2|209430.2|27
1639985640000|2021-12-20 07:34:00|209584.9|209434.9|209604.6|209454.6|209615.8|209465.8|209581|209431|32
1639985650000|2021-12-20 07:34:10|209616.1|209466.1|209604.3|209454.3|209616.9|209466.9|209593.8|209443.8|30
1639985660000|2021-12-20 07:34:20|209599.8|209449.8|209598.2|209448.2|209620.2|209470.2|209598.2|209448.2|31
1639985670000|2021-12-20 07:34:30|209597.3|209447.3|209590|209440|209597.3|209447.3|209587.7|209437.7|24
1639985680000|2021-12-20 07:34:40|209590.4|209440.4|209591.8|209441.8|209592.3|209442.3|209585.7|209435.7|20
1639985690000|2021-12-20 07:34:50|209590.9|209440.9|209592.4|209442.4|209599.9|209449.9|209589.7|209439.7|19
1639985700000|2021-12-20 07:35:00|209594|209444|209594|209444|209596.4|209446.4|209590.8|209440.8|21
1639985710000|2021-12-20 07:35:10|209594.5|209444.5|209585.3|209435.3|209594.5|209444.5|209585.1|209435.1|23
1639985720000|2021-12-20 07:35:20|209585.8|209435.8|209588.9|209438.9|209588.9|209438.9|209581.9|209431.9|21
1639985730000|2021-12-20 07:35:30|209587.9|209437.9|209588.1|209438.1|209590.7|209440.7|209585.3|209435.3|13
1639985740000|2021-12-20 07:35:40|209584.6|209434.6|209590.2|209440.2|209597.1|209447.1|209583.5|209433.5|22
1639985750000|2021-12-20 07:35:50|209591.4|209441.4|209600.4|209450.4|209601.8|209451.8|209588.1|209438.1|17
1639985760000|2021-12-20 07:36:00|209599.2|209449.2|209599.8|209449.8|209599.8|209449.8|209592.7|209442.7|27
1639985770000|2021-12-20 07:36:10|209600|209450|209597|209447|209605|209455|209596.8|209446.8|26
1639985780000|2021-12-20 07:36:20|209596.3|209446.3|209589.7|209439.7|209596.6|209446.6|209588.4|209438.4|23
1639985790000|2021-12-20 07:36:30|209592.7|209442.7|209592.8|209442.8|209594.1|209444.1|209587.3|209437.3|23
1639985800000|2021-12-20 07:36:40|209593.2|209443.2|209610|209460|209613.3|209463.3|209593|209443|26
1639985810000|2021-12-20 07:36:50|209611.1|209461.1|209629.8|209479.8|209631.1|209481.1|209606.6|209456.6|24
1639985820000|2021-12-20 07:37:00|209633.3|209483.3|209621|209471|209633.3|209483.3|209619.5|209469.5|26
1639985830000|2021-12-20 07:37:10|209620.7|209470.7|209600.5|209450.5|209620.7|209470.7|209600.5|209450.5|22
1639985840000|2021-12-20 07:37:20|209599.3|209449.3|209569.8|209419.8|209599.3|209449.3|209562.3|209412.3|27
1639985850000|2021-12-20 07:37:30|209571.2|209421.2|209570|209420|209571.2|209421.2|209560.6|209410.6|23
1639985860000|2021-12-20 07:37:40|209567|209417|209566.3|209416.3|209570.6|209420.6|209563.5|209413.5|20
1639985870000|2021-12-20 07:37:50|209564.9|209414.9|209574|209424|209574.4|209424.4|209559.1|209409.1|29
1639985880000|2021-12-20 07:38:00|209573.9|209423.9|209583.2|209433.2|209587.2|209437.2|209572|209422|20
1639985890000|2021-12-20 07:38:10|209578.6|209428.6|209575.2|209425.2|209578.6|209428.6|209574.4|209424.4|13
1639985900000|2021-12-20 07:38:20|209576.5|209426.5|209581.2|209431.2|209581.4|209431.4|209576.5|209426.5|5
1639985910000|2021-12-20 07:38:30|209580.4|209430.4|209578.3|209428.3|209581|209431|209578.1|209428.1|11
1639985920000|2021-12-20 07:38:40|209578.1|209428.1|209571.9|209421.9|209578.1|209428.1|209570|209420|16
1639985930000|2021-12-20 07:38:50|209572.4|209422.4|209569.5|209419.5|209573.5|209423.5|209558.1|209408.1|31
1639985940000|2021-12-20 07:39:00|209572.1|209422.1|209572.1|209422.1|209572.8|209422.8|209571.8|209421.8|19
1639985950000|2021-12-20 07:39:10|209571.5|209421.5|209573.3|209423.3|209574.1|209424.1|209571.5|209421.5|11
1639985960000|2021-12-20 07:39:20|209573.2|209423.2|209574|209424|209575.3|209425.3|209572.8|209422.8|11
1639985970000|2021-12-20 07:39:30|209573.9|209423.9|209575.3|209425.3|209575.3|209425.3|209573.9|209423.9|6
1639985980000|2021-12-20 07:39:40|209575.4|209425.4|209574.8|209424.8|209575.4|209425.4|209574.7|209424.7|6
1639985990000|2021-12-20 07:39:50|209575.2|209425.2|209574.2|209424.2|209575.2|209425.2|209573.4|209423.4|10
1639986000000|2021-12-20 07:40:00|209574.5|209424.5|209569.6|209419.6|209575.6|209425.6|209564.2|209414.2|21
1639986010000|2021-12-20 07:40:10|209570.6|209420.6|209553.1|209403.1|209571.9|209421.9|209546.1|209396.1|23
1639986020000|2021-12-20 07:40:20|209546.4|209396.4|209546.7|209396.7|209549.2|209399.2|209543.7|209393.7|27
1639986030000|2021-12-20 07:40:30|209543.9|209393.9|209538.2|209388.2|209546.4|209396.4|209533.3|209383.3|22
1639986040000|2021-12-20 07:40:40|209537.1|209387.1|209537.4|209387.4|209540.3|209390.3|209536.4|209386.4|11
1639986050000|2021-12-20 07:40:50|209537.9|209387.9|209538.2|209388.2|209542.1|209392.1|209535.2|209385.2|24
1639986060000|2021-12-20 07:41:00|209533.7|209383.7|209492.5|209342.5|209536.5|209386.5|209492.3|209342.3|26
1639986070000|2021-12-20 07:41:10|209495.9|209345.9|209488.5|209338.5|209500.2|209350.2|209480.1|209330.1|28
1639986080000|2021-12-20 07:41:20|209487.6|209337.6|209488|209338|209488.6|209338.6|209487.2|209337.2|17
1639986090000|2021-12-20 07:41:30|209488.3|209338.3|209448.8|209298.8|209488.7|209338.7|209443.9|209293.9|26
1639986100000|2021-12-20 07:41:40|209448.7|209298.7|209440.2|209290.2|209448.7|209298.7|209430.7|209280.7|26
1639986110000|2021-12-20 07:41:50|209439.7|209289.7|209441.9|209291.9|209446.2|209296.2|209439.6|209289.6|16
1639986120000|2021-12-20 07:42:00|209441.6|209291.6|209440.6|209290.6|209442|209292|209438|209288|22
1639986130000|2021-12-20 07:42:10|209440.5|209290.5|209439.7|209289.7|209440.6|209290.6|209439.5|209289.5|16
1639986140000|2021-12-20 07:42:20|209439.9|209289.9|209412.4|209262.4|209439.9|209289.9|209405.9|209255.9|36
1639986150000|2021-12-20 07:42:30|209410.7|209260.7|209403.2|209253.2|209411.9|209261.9|209400|209250|23
1639986160000|2021-12-20 07:42:40|209403.4|209253.4|209392|209242|209403.4|209253.4|209389.5|209239.5|21
1639986170000|2021-12-20 07:42:50|209392.3|209242.3|209395.5|209245.5|209398|209248|209392.3|209242.3|22
1639986180000|2021-12-20 07:43:00|209396.5|209246.5|209412.1|209262.1|209414.4|209264.4|209396.5|209246.5|26
1639986190000|2021-12-20 07:43:10|209411|209261|209406.1|209256.1|209421.7|209271.7|209401.3|209251.3|22
1639986200000|2021-12-20 07:43:20|209408.8|209258.8|209402|209252|209408.9|209258.9|209402|209252|23
1639986210000|2021-12-20 07:43:30|209400.8|209250.8|209407.9|209257.9|209414.9|209264.9|209400.8|209250.8|22
1639986220000|2021-12-20 07:43:40|209407.6|209257.6|209408.1|209258.1|209411.2|209261.2|209404.3|209254.3|20
1639986230000|2021-12-20 07:43:50|209405.6|209255.6|209405.4|209255.4|209405.9|209255.9|209404|209254|22
1639986240000|2021-12-20 07:44:00|209406.1|209256.1|209474|209324|209476.7|209326.7|209404.7|209254.7|24
1639986250000|2021-12-20 07:44:10|209496.3|209346.3|209455.8|209305.8|209496.3|209346.3|209453.1|209303.1|31
1639986260000|2021-12-20 07:44:20|209455.9|209305.9|209467.1|209317.1|209467.1|209317.1|209453.2|209303.2|32
1639986270000|2021-12-20 07:44:30|209468.3|209318.3|209470|209320|209472|209322|209466.7|209316.7|26
1639986280000|2021-12-20 07:44:40|209469.2|209319.2|209455.7|209305.7|209469.3|209319.3|209452.3|209302.3|22
1639986290000|2021-12-20 07:44:50|209456.8|209306.8|209455.6|209305.6|209456.8|209306.8|209452.4|209302.4|20
1639986300000|2021-12-20 07:45:00|209455|209305|209444|209294|209455.7|209305.7|209438.5|209288.5|31
1639986310000|2021-12-20 07:45:10|209444.2|209294.2|209442.5|209292.5|209444.2|209294.2|209441.5|209291.5|22
1639986320000|2021-12-20 07:45:20|209442.4|209292.4|209458.9|209308.9|209462.2|209312.2|209442.4|209292.4|17
1639986330000|2021-12-20 07:45:30|209458.7|209308.7|209440.2|209290.2|209464.8|209314.8|209440|209290|27
1639986340000|2021-12-20 07:45:40|209436.8|209286.8|209445.6|209295.6|209445.6|209295.6|209435.8|209285.8|19
1639986350000|2021-12-20 07:45:50|209445.2|209295.2|209449.6|209299.6|209452.7|209302.7|209444|209294|22
1639986360000|2021-12-20 07:46:00|209447.4|209297.4|209449.1|209299.1|209450.4|209300.4|209442.5|209292.5|27
1639986370000|2021-12-20 07:46:10|209449.5|209299.5|209452.2|209302.2|209452.5|209302.5|209447.1|209297.1|20
1639986380000|2021-12-20 07:46:20|209451.7|209301.7|209449.3|209299.3|209454.2|209304.2|209449.1|209299.1|19
1639986390000|2021-12-20 07:46:30|209448.6|209298.6|209450.1|209300.1|209450.6|209300.6|209448|209298|13
1639986400000|2021-12-20 07:46:40|209449.7|209299.7|209471.5|209321.5|209471.5|209321.5|209449.3|209299.3|24
1639986410000|2021-12-20 07:46:50|209478.9|209328.9|209468.2|209318.2|209479.3|209329.3|209466.8|209316.8|26
1639986420000|2021-12-20 07:47:00|209467.3|209317.3|209474.3|209324.3|209477.7|209327.7|209467.3|209317.3|31
1639986430000|2021-12-20 07:47:10|209475.5|209325.5|209448.2|209298.2|209475.5|209325.5|209448|209298|18
1639986440000|2021-12-20 07:47:20|209454.3|209304.3|209457.4|209307.4|209460.1|209310.1|209454.3|209304.3|17
1639986450000|2021-12-20 07:47:30|209457.5|209307.5|209455.5|209305.5|209459.4|209309.4|209455.4|209305.4|14
1639986460000|2021-12-20 07:47:40|209455.4|209305.4|209443.6|209293.6|209456.5|209306.5|209441.3|209291.3|23
1639986470000|2021-12-20 07:47:50|209444.7|209294.7|209459.2|209309.2|209465.2|209315.2|209444.5|209294.5|28
1639986480000|2021-12-20 07:48:00|209459.9|209309.9|209458.8|209308.8|209460.3|209310.3|209458.2|209308.2|27
1639986490000|2021-12-20 07:48:10|209458.9|209308.9|209467.4|209317.4|209468.4|209318.4|209458.2|209308.2|32
1639986500000|2021-12-20 07:48:20|209467.2|209317.2|209467.7|209317.7|209467.9|209317.9|209466.7|209316.7|14
1639986510000|2021-12-20 07:48:30|209469.1|209319.1|209467.9|209317.9|209469.9|209319.9|209466.7|209316.7|29
1639986520000|2021-12-20 07:48:40|209467.8|209317.8|209465.9|209315.9|209468.7|209318.7|209465.2|209315.2|15
1639986530000|2021-12-20 07:48:50|209465.8|209315.8|209465.6|209315.6|209468|209318|209465.6|209315.6|20
1639986540000|2021-12-20 07:49:00|209465.9|209315.9|209465.1|209315.1|209467.5|209317.5|209464.8|209314.8|21
1639986550000|2021-12-20 07:49:10|209464.2|209314.2|209465.1|209315.1|209466.2|209316.2|209463.3|209313.3|20
1639986560000|2021-12-20 07:49:20|209465.4|209315.4|209467.8|209317.8|209468.5|209318.5|209464.9|209314.9|17
1639986570000|2021-12-20 07:49:30|209466.8|209316.8|209481.8|209331.8|209488.3|209338.3|209466.8|209316.8|17
1639986580000|2021-12-20 07:49:40|209482.5|209332.5|209475.5|209325.5|209483.6|209333.6|209474.6|209324.6|17
1639986590000|2021-12-20 07:49:50|209475.6|209325.6|209489.8|209339.8|209490|209340|209475.6|209325.6|24
1639986600000|2021-12-20 07:50:00|209489.6|209339.6|209489.2|209339.2|209489.8|209339.8|209489|209339|19
1639986610000|2021-12-20 07:50:10|209489.1|209339.1|209484.3|209334.3|209489.3|209339.3|209484.3|209334.3|22
1639986620000|2021-12-20 07:50:20|209484.8|209334.8|209486.2|209336.2|209487.4|209337.4|209484.6|209334.6|25
1639986630000|2021-12-20 07:50:30|209486|209336|209471.8|209321.8|209486.1|209336.1|209469.6|209319.6|26
1639986640000|2021-12-20 07:50:40|209468.5|209318.5|209462.3|209312.3|209468.8|209318.8|209459.8|209309.8|30
1639986650000|2021-12-20 07:50:50|209461.8|209311.8|209465.3|209315.3|209468.1|209318.1|209461.8|209311.8|25
1639986660000|2021-12-20 07:51:00|209465.4|209315.4|209483.2|209333.2|209493.6|209343.6|209465.4|209315.4|35
1639986670000|2021-12-20 07:51:10|209482.6|209332.6|209480.2|209330.2|209482.6|209332.6|209474.6|209324.6|30
1639986680000|2021-12-20 07:51:20|209478.9|209328.9|209474.5|209324.5|209479.7|209329.7|209474.4|209324.4|35
1639986690000|2021-12-20 07:51:30|209475|209325|209473.5|209323.5|209477|209327|209469.4|209319.4|31
1639986700000|2021-12-20 07:51:40|209473.2|209323.2|209475.3|209325.3|209478.1|209328.1|209471.9|209321.9|31
1639986710000|2021-12-20 07:51:50|209471.5|209321.5|209479|209329|209482.9|209332.9|209471.5|209321.5|29
1639986720000|2021-12-20 07:52:00|209478.9|209328.9|209483.5|209333.5|209484.7|209334.7|209473.3|209323.3|20
1639986730000|2021-12-20 07:52:10|209484.7|209334.7|209480.1|209330.1|209487.6|209337.6|209479.3|209329.3|30
1639986740000|2021-12-20 07:52:20|209480.6|209330.6|209482.3|209332.3|209482.3|209332.3|209480.4|209330.4|26
1639986750000|2021-12-20 07:52:30|209482|209332|209475.4|209325.4|209482.3|209332.3|209467.1|209317.1|25
1639986760000|2021-12-20 07:52:40|209472.5|209322.5|209474.4|209324.4|209477|209327|209472.2|209322.2|18
1639986770000|2021-12-20 07:52:50|209474.9|209324.9|209478.7|209328.7|209479.2|209329.2|209473.1|209323.1|11
1639986780000|2021-12-20 07:53:00|209466.6|209316.6|209465.1|209315.1|209472.5|209322.5|209460.9|209310.9|34
1639986790000|2021-12-20 07:53:10|209467.2|209317.2|209440.7|209290.7|209468.5|209318.5|209434.9|209284.9|26
1639986800000|2021-12-20 07:53:20|209440.1|209290.1|209440.6|209290.6|209441.7|209291.7|209439.8|209289.8|16
1639986810000|2021-12-20 07:53:30|209441|209291|209430|209280|209441.5|209291.5|209421.9|209271.9|24
1639986820000|2021-12-20 07:53:40|209430.7|209280.7|209431.8|209281.8|209432.6|209282.6|209427|209277|27
1639986830000|2021-12-20 07:53:50|209429.4|209279.4|209427.7|209277.7|209433.5|209283.5|209426.4|209276.4|25
1639986840000|2021-12-20 07:54:00|209428.5|209278.5|209431.2|209281.2|209432.2|209282.2|209416.5|209266.5|26
1639986850000|2021-12-20 07:54:10|209433|209283|209399.2|209249.2|209433|209283|209385.1|209235.1|25
1639986860000|2021-12-20 07:54:20|209398.8|209248.8|209410.9|209260.9|209411.8|209261.8|209398.8|209248.8|24
1639986870000|2021-12-20 07:54:30|209411.3|209261.3|209414.6|209264.6|209418.8|209268.8|209411.3|209261.3|25
1639986880000|2021-12-20 07:54:40|209414.2|209264.2|209414.6|209264.6|209416|209266|209411.5|209261.5|21
1639986890000|2021-12-20 07:54:50|209414.4|209264.4|209408.4|209258.4|209414.4|209264.4|209408.4|209258.4|14
1639986900000|2021-12-20 07:55:00|209409.1|209259.1|209424.8|209274.8|209433.9|209283.9|209409|209259|30
1639986910000|2021-12-20 07:55:10|209425.3|209275.3|209423.4|209273.4|209425.8|209275.8|209422|209272|25
1639986920000|2021-12-20 07:55:20|209423.5|209273.5|209404.5|209254.5|209423.5|209273.5|209400.3|209250.3|36
1639986930000|2021-12-20 07:55:30|209405.4|209255.4|209402.8|209252.8|209405.7|209255.7|209396.2|209246.2|32
1639986940000|2021-12-20 07:55:40|209402.5|209252.5|209349.1|209199.1|209405.8|209255.8|209348.4|209198.4|35
1639986950000|2021-12-20 07:55:50|209349.9|209199.9|209347.2|209197.2|209353.1|209203.1|209347.2|209197.2|36
1639986960000|2021-12-20 07:56:00|209349.4|209199.4|209307.3|209157.3|209350.7|209200.7|209305.6|209155.6|39
1639986970000|2021-12-20 07:56:10|209308.2|209158.2|209313.5|209163.5|209313.5|209163.5|209302.7|209152.7|32
1639986980000|2021-12-20 07:56:20|209315.9|209165.9|209302.4|209152.4|209315.9|209165.9|209301.5|209151.5|37
1639986990000|2021-12-20 07:56:30|209301.7|209151.7|209300.8|209150.8|209305.7|209155.7|209300.1|209150.1|30
1639987000000|2021-12-20 07:56:40|209300.1|209150.1|209275.6|209125.6|209306.6|209156.6|209271.1|209121.1|31
1639987010000|2021-12-20 07:56:50|209274.2|209124.2|209277.5|209127.5|209281.9|209131.9|209271.3|209121.3|28
1639987020000|2021-12-20 07:57:00|209277.4|209127.4|209276.5|209126.5|209280|209130|209272.8|209122.8|26
1639987030000|2021-12-20 07:57:10|209276.8|209126.8|209262.7|209112.7|209276.9|209126.9|209253.9|209103.9|27
1639987040000|2021-12-20 07:57:20|209262|209112|209267|209117|209269.5|209119.5|209259.8|209109.8|25
1639987050000|2021-12-20 07:57:30|209270.7|209120.7|209309.2|209159.2|209309.4|209159.4|209267.2|209117.2|28
1639987060000|2021-12-20 07:57:40|209310.6|209160.6|209310.6|209160.6|209320.8|209170.8|209309|209159|31
1639987070000|2021-12-20 07:57:50|209310.8|209160.8|209311.6|209161.6|209316.6|209166.6|209304.6|209154.6|30
1639987080000|2021-12-20 07:58:00|209310.9|209160.9|209346.7|209196.7|209352.8|209202.8|209310.4|209160.4|30
1639987090000|2021-12-20 07:58:10|209346.9|209196.9|209346.5|209196.5|209346.9|209196.9|209342.2|209192.2|26
1639987100000|2021-12-20 07:58:20|209347.9|209197.9|209339.5|209189.5|209349.8|209199.8|209334.9|209184.9|25
1639987110000|2021-12-20 07:58:30|209339.8|209189.8|209345.3|209195.3|209346.4|209196.4|209339.2|209189.2|25
1639987120000|2021-12-20 07:58:40|209344.7|209194.7|209357.2|209207.2|209357.2|209207.2|209341.7|209191.7|28
1639987130000|2021-12-20 07:58:50|209357.3|209207.3|209360.4|209210.4|209363.9|209213.9|209354.6|209204.6|30
1639987140000|2021-12-20 07:59:00|209361.2|209211.2|209351.9|209201.9|209361.4|209211.4|209350.5|209200.5|33
1639987150000|2021-12-20 07:59:10|209351.8|209201.8|209351.5|209201.5|209354.4|209204.4|209342.9|209192.9|29
1639987160000|2021-12-20 07:59:20|209351.9|209201.9|209334.2|209184.2|209354.9|209204.9|209331.2|209181.2|32
1639987170000|2021-12-20 07:59:30|209330.8|209180.8|209391.1|209241.1|209398|209248|209326.7|209176.7|37
1639987180000|2021-12-20 07:59:40|209390.3|209240.3|209387.6|209237.6|209400.8|209250.8|209384.5|209234.5|31
1639987190000|2021-12-20 07:59:50|209391|209241|209389.6|209239.6|209391|209241|209384.4|209234.4|26
1639987200000|2021-12-20 08:00:00|209386.4|209236.4|209355.3|209205.3|209386.4|209236.4|209337.7|209187.7|35
1639987210000|2021-12-20 08:00:10|209353.9|209203.9|209345.2|209195.2|209359.1|209209.1|209330.9|209180.9|33
1639987220000|2021-12-20 08:00:20|209344.4|209194.4|209368|209218|209368|209218|209335.7|209185.7|35
1639987230000|2021-12-20 08:00:30|209364.7|209214.7|209368.5|209218.5|209369.6|209219.6|209347.3|209197.3|38
1639987240000|2021-12-20 08:00:40|209365.5|209215.5|209375.7|209225.7|209375.7|209225.7|209365.2|209215.2|37
1639987250000|2021-12-20 08:00:50|209375.3|209225.3|209382.2|209232.2|209386.8|209236.8|209374.9|209224.9|28
1639987260000|2021-12-20 08:01:00|209381.7|209231.7|209375.6|209225.6|209387.9|209237.9|209375.6|209225.6|35
1639987270000|2021-12-20 08:01:10|209374.4|209224.4|209368.6|209218.6|209377|209227|209366.1|209216.1|30
1639987280000|2021-12-20 08:01:20|209374.7|209224.7|209390.2|209240.2|209401.5|209251.5|209361.7|209211.7|39
1639987290000|2021-12-20 08:01:30|209388.3|209238.3|209452.1|209302.1|209452.1|209302.1|209384.4|209234.4|36
1639987300000|2021-12-20 08:01:40|209443.1|209293.1|209479.2|209329.2|209480.9|209330.9|209443.1|209293.1|31
1639987310000|2021-12-20 08:01:50|209476.2|209326.2|209477.9|209327.9|209487.7|209337.7|209470|209320|29
1639987320000|2021-12-20 08:02:00|209476.2|209326.2|209474.4|209324.4|209482.6|209332.6|209472.1|209322.1|34
1639987330000|2021-12-20 08:02:10|209473.1|209323.1|209466.7|209316.7|209476.3|209326.3|209462.4|209312.4|29
1639987340000|2021-12-20 08:02:20|209467.6|209317.6|209467.2|209317.2|209471.5|209321.5|209464|209314|30
1639987350000|2021-12-20 08:02:30|209471.6|209321.6|209479.9|209329.9|209481.1|209331.1|209471.6|209321.6|27
1639987360000|2021-12-20 08:02:40|209480.4|209330.4|209479.5|209329.5|209481.7|209331.7|209477.6|209327.6|24
1639987370000|2021-12-20 08:02:50|209479.9|209329.9|209481.7|209331.7|209481.7|209331.7|209476.7|209326.7|21
1639987380000|2021-12-20 08:03:00|209480.1|209330.1|209518.2|209368.2|209519.2|209369.2|209479.1|209329.1|36
1639987390000|2021-12-20 08:03:10|209517.8|209367.8|209508.6|209358.6|209519.6|209369.6|209508.4|209358.4|35
1639987400000|2021-12-20 08:03:20|209506.2|209356.2|209506.3|209356.3|209509.8|209359.8|209506.2|209356.2|27
1639987410000|2021-12-20 08:03:30|209506.4|209356.4|209503|209353|209507.2|209357.2|209503|209353|26
1639987420000|2021-12-20 08:03:40|209503.8|209353.8|209501.9|209351.9|209507.6|209357.6|209491.7|209341.7|31
1639987430000|2021-12-20 08:03:50|209499.1|209349.1|209512|209362|209513.5|209363.5|209498.6|209348.6|32
1639987440000|2021-12-20 08:04:00|209512.6|209362.6|209504.1|209354.1|209512.6|209362.6|209500.3|209350.3|29
1639987450000|2021-12-20 08:04:10|209504.2|209354.2|209499.9|209349.9|209504.2|209354.2|209498.4|209348.4|21
1639987460000|2021-12-20 08:04:20|209501|209351|209480.2|209330.2|209501|209351|209468|209318|28
1639987470000|2021-12-20 08:04:30|209473.8|209323.8|209477.6|209327.6|209478.2|209328.2|209471.3|209321.3|25
1639987480000|2021-12-20 08:04:40|209476.8|209326.8|209478.4|209328.4|209478.5|209328.5|209472.7|209322.7|23
1639987490000|2021-12-20 08:04:50|209477.9|209327.9|209473.1|209323.1|209479.4|209329.4|209472.3|209322.3|23
1639987500000|2021-12-20 08:05:00|209471.2|209321.2|209471.1|209321.1|209473.7|209323.7|209464.1|209314.1|28
1639987510000|2021-12-20 08:05:10|209471.2|209321.2|209471|209321|209473.9|209323.9|209466.5|209316.5|19
1639987520000|2021-12-20 08:05:20|209468|209318|209470.2|209320.2|209470.9|209320.9|209467.5|209317.5|15
1639987530000|2021-12-20 08:05:30|209470|209320|209470.8|209320.8|209472.5|209322.5|209464.6|209314.6|32
1639987540000|2021-12-20 08:05:40|209473.2|209323.2|209439.2|209289.2|209479|209329|209434|209284|22
1639987550000|2021-12-20 08:05:50|209434.5|209284.5|209339.1|209189.1|209437.4|209287.4|209338.4|209188.4|32
1639987560000|2021-12-20 08:06:00|209338.7|209188.7|209265.5|209115.5|209342.8|209192.8|209256.5|209106.5|31
1639987570000|2021-12-20 08:06:10|209260.1|209110.1|209279.8|209129.8|209281.5|209131.5|209256.5|209106.5|17
1639987580000|2021-12-20 08:06:20|209282.9|209132.9|209278.8|209128.8|209283.9|209133.9|209276.8|209126.8|32
1639987590000|2021-12-20 08:06:30|209278.9|209128.9|209253.9|209103.9|209278.9|209128.9|209248.4|209098.4|32
1639987600000|2021-12-20 08:06:40|209250.2|209100.2|209303.5|209153.5|209303.5|209153.5|209245.8|209095.8|29
1639987610000|2021-12-20 08:06:50|209305|209155|209303.3|209153.3|209307.4|209157.4|209297.8|209147.8|28
1639987620000|2021-12-20 08:07:00|209303.8|209153.8|209308.8|209158.8|209310.4|209160.4|209291.8|209141.8|31
1639987630000|2021-12-20 08:07:10|209307.8|209157.8|209309|209159|209309|209159|209299.3|209149.3|20
1639987640000|2021-12-20 08:07:20|209307|209157|209301.4|209151.4|209309.7|209159.7|209288.1|209138.1|24
1639987650000|2021-12-20 08:07:30|209296.6|209146.6|209307.9|209157.9|209308.7|209158.7|209296.6|209146.6|25
1639987660000|2021-12-20 08:07:40|209308.7|209158.7|209303.7|209153.7|209308.7|209158.7|209300|209150|23
1639987670000|2021-12-20 08:07:50|209298.8|209148.8|209298.4|209148.4|209305.6|209155.6|209297|209147|25
1639987680000|2021-12-20 08:08:00|209296.6|209146.6|209313.7|209163.7|209313.7|209163.7|209291.6|209141.6|30
1639987690000|2021-12-20 08:08:10|209320.5|209170.5|209334.7|209184.7|209339.1|209189.1|209317.3|209167.3|25
1639987700000|2021-12-20 08:08:20|209337.7|209187.7|209301.2|209151.2|209337.7|209187.7|209296.7|209146.7|29
1639987710000|2021-12-20 08:08:30|209301.9|209151.9|209306.4|209156.4|209307.8|209157.8|209299.6|209149.6|23
1639987720000|2021-12-20 08:08:40|209305.4|209155.4|209293|209143|209306.7|209156.7|209292.3|209142.3|22
1639987730000|2021-12-20 08:08:50|209292.7|209142.7|209315.4|209165.4|209315.4|209165.4|209292.4|209142.4|27
1639987740000|2021-12-20 08:09:00|209315.7|209165.7|209338.8|209188.8|209349.8|209199.8|209315.7|209165.7|32
1639987750000|2021-12-20 08:09:10|209337.2|209187.2|209311.5|209161.5|209338.5|209188.5|209310.3|209160.3|28
1639987760000|2021-12-20 08:09:20|209314|209164|209312.2|209162.2|209314|209164|209302.5|209152.5|28
1639987770000|2021-12-20 08:09:30|209312.4|209162.4|209297.4|209147.4|209312.4|209162.4|209285.7|209135.7|33
1639987780000|2021-12-20 08:09:40|209297.2|209147.2|209295.7|209145.7|209304.3|209154.3|209291|209141|29
1639987790000|2021-12-20 08:09:50|209297.5|209147.5|209293.6|209143.6|209306.5|209156.5|209292.6|209142.6|32
1639987800000|2021-12-20 08:10:00|209292.7|209142.7|209327.7|209177.7|209330.1|209180.1|209292.7|209142.7|34
1639987810000|2021-12-20 08:10:10|209328.6|209178.6|209323.5|209173.5|209332.5|209182.5|209323.5|209173.5|31
1639987820000|2021-12-20 08:10:20|209323.6|209173.6|209299.4|209149.4|209329.8|209179.8|209299.4|209149.4|33
1639987830000|2021-12-20 08:10:30|209291.3|209141.3|209299.3|209149.3|209299.7|209149.7|209271.9|209121.9|37
1639987840000|2021-12-20 08:10:40|209294.7|209144.7|209299.8|209149.8|209306.3|209156.3|209294.2|209144.2|27
1639987850000|2021-12-20 08:10:50|209300.3|209150.3|209307.3|209157.3|209312.6|209162.6|209300.3|209150.3|24
1639987860000|2021-12-20 08:11:00|209307.2|209157.2|209404|209254|209404.1|209254.1|209307.2|209157.2|34
1639987870000|2021-12-20 08:11:10|209403.4|209253.4|209368.9|209218.9|209403.4|209253.4|209365.3|209215.3|32
1639987880000|2021-12-20 08:11:20|209371.1|209221.1|209376.3|209226.3|209381.6|209231.6|209367.4|209217.4|25
1639987890000|2021-12-20 08:11:30|209375.8|209225.8|209374.6|209224.6|209378.2|209228.2|209371.1|209221.1|29
1639987900000|2021-12-20 08:11:40|209374.5|209224.5|209375.5|209225.5|209376.4|209226.4|209371.1|209221.1|28
1639987910000|2021-12-20 08:11:50|209375.2|209225.2|209382.2|209232.2|209382.2|209232.2|209370.4|209220.4|26
1639987920000|2021-12-20 08:12:00|209387|209237|209422.9|209272.9|209429.2|209279.2|209382.2|209232.2|34
1639987930000|2021-12-20 08:12:10|209425.4|209275.4|209358.5|209208.5|209425.4|209275.4|209356.4|209206.4|30
1639987940000|2021-12-20 08:12:20|209360.5|209210.5|209319.9|209169.9|209361.2|209211.2|209319.9|209169.9|34
1639987950000|2021-12-20 08:12:30|209325.7|209175.7|209300.9|209150.9|209332.9|209182.9|209274.6|209124.6|28
1639987960000|2021-12-20 08:12:40|209300.1|209150.1|209290.2|209140.2|209301|209151|209288.7|209138.7|26
1639987970000|2021-12-20 08:12:50|209288.3|209138.3|209325.8|209175.8|209329.4|209179.4|209285.3|209135.3|24
1639987980000|2021-12-20 08:13:00|209328.9|209178.9|209333|209183|209338.7|209188.7|209327.4|209177.4|26
1639987990000|2021-12-20 08:13:10|209331.7|209181.7|209358.3|209208.3|209363.3|209213.3|209330.4|209180.4|37
1639988000000|2021-12-20 08:13:20|209350.8|209200.8|209331.8|209181.8|209350.8|209200.8|209319.5|209169.5|36
1639988010000|2021-12-20 08:13:30|209331.1|209181.1|209332.1|209182.1|209334.2|209184.2|209327.2|209177.2|33
1639988020000|2021-12-20 08:13:40|209329.9|209179.9|209336.4|209186.4|209341.3|209191.3|209324.9|209174.9|34
1639988030000|2021-12-20 08:13:50|209333.6|209183.6|209330.1|209180.1|209337.8|209187.8|209326|209176|31
1639988040000|2021-12-20 08:14:00|209330.7|209180.7|209357.5|209207.5|209357.5|209207.5|209329|209179|36
1639988050000|2021-12-20 08:14:10|209357.2|209207.2|209364.8|209214.8|209364.8|209214.8|209349.5|209199.5|31
1639988060000|2021-12-20 08:14:20|209364.2|209214.2|209367.1|209217.1|209367.8|209217.8|209358.4|209208.4|31
1639988070000|2021-12-20 08:14:30|209367.4|209217.4|209363.2|209213.2|209367.4|209217.4|209363.1|209213.1|26
1639988080000|2021-12-20 08:14:40|209365.3|209215.3|209360.9|209210.9|209365.3|209215.3|209357.7|209207.7|16
1639988090000|2021-12-20 08:14:50|209360|209210|209365.1|209215.1|209367.2|209217.2|209359.6|209209.6|16
1639988100000|2021-12-20 08:15:00|209367.5|209217.5|209387.8|209237.8|209389.7|209239.7|209367.5|209217.5|38
1639988110000|2021-12-20 08:15:10|209386.5|209236.5|209371.8|209221.8|209390.4|209240.4|209367.4|209217.4|35
1639988120000|2021-12-20 08:15:20|209373.2|209223.2|209388.3|209238.3|209391.8|209241.8|209373.2|209223.2|31
1639988130000|2021-12-20 08:15:30|209380.9|209230.9|209385.2|209235.2|209387.6|209237.6|209379.9|209229.9|34
1639988140000|2021-12-20 08:15:40|209384.6|209234.6|209387.4|209237.4|209387.4|209237.4|209374.9|209224.9|31
1639988150000|2021-12-20 08:15:50|209388.3|209238.3|209388.5|209238.5|209393.9|209243.9|209386.5|209236.5|28
1639988160000|2021-12-20 08:16:00|209387.2|209237.2|209395.2|209245.2|209405.2|209255.2|209387.2|209237.2|28
1639988170000|2021-12-20 08:16:10|209395.1|209245.1|209368.4|209218.4|209400.7|209250.7|209367.2|209217.2|24
1639988180000|2021-12-20 08:16:20|209373.7|209223.7|209398|209248|209402.1|209252.1|209372.4|209222.4|29
1639988190000|2021-12-20 08:16:30|209397.4|209247.4|209400.5|209250.5|209401.7|209251.7|209397.4|209247.4|15
1639988200000|2021-12-20 08:16:40|209400.4|209250.4|209396|209246|209401.5|209251.5|209395.1|209245.1|20
1639988210000|2021-12-20 08:16:50|209396.1|209246.1|209356.2|209206.2|209397|209247|209356.2|209206.2|29
1639988220000|2021-12-20 08:17:00|209361.7|209211.7|209261.7|209111.7|209366.6|209216.6|209254|209104|32
1639988230000|2021-12-20 08:17:10|209262.2|209112.2|209261.8|209111.8|209262.4|209112.4|209247.2|209097.2|32
1639988240000|2021-12-20 08:17:20|209260.5|209110.5|209220.4|209070.4|209262.7|209112.7|209211.4|209061.4|28
1639988250000|2021-12-20 08:17:30|209221.1|209071.1|209243.8|209093.8|209253.1|209103.1|209221.1|209071.1|32
1639988260000|2021-12-20 08:17:40|209245.4|209095.4|209242.9|209092.9|209252.3|209102.3|209242|209092|30
1639988270000|2021-12-20 08:17:50|209243|209093|209246.6|209096.6|209247.8|209097.8|209240.2|209090.2|29
1639988280000|2021-12-20 08:18:00|209245.6|209095.6|209203.8|209053.8|209250.1|209100.1|209185.6|209035.6|28
1639988290000|2021-12-20 08:18:10|209203.5|209053.5|209195.4|209045.4|209207|209057|209191.4|209041.4|33
1639988300000|2021-12-20 08:18:20|209196.1|209046.1|209199|209049|209210.2|209060.2|209192|209042|33
1639988310000|2021-12-20 08:18:30|209195.9|209045.9|209188.8|209038.8|209201.1|209051.1|209182.9|209032.9|28
1639988320000|2021-12-20 08:18:40|209184.4|209034.4|209186|209036|209193.4|209043.4|209183.7|209033.7|26
1639988330000|2021-12-20 08:18:50|209185|209035|209194.2|209044.2|209199.3|209049.3|209185|209035|26
1639988340000|2021-12-20 08:19:00|209197.6|209047.6|209198|209048|209199.4|209049.4|209186.9|209036.9|29
1639988350000|2021-12-20 08:19:10|209202.2|209052.2|209190|209040|209203.5|209053.5|209189|209039|25
1639988360000|2021-12-20 08:19:20|209195.6|209045.6|209189.6|209039.6|209195.8|209045.8|209186.6|209036.6|24
1639988370000|2021-12-20 08:19:30|209180.3|209030.3|209189.2|209039.2|209200.3|209050.3|209180.3|209030.3|29
1639988380000|2021-12-20 08:19:40|209192.1|209042.1|209198.7|209048.7|209200.5|209050.5|209182.5|209032.5|28
1639988390000|2021-12-20 08:19:50|209200.3|209050.3|209186.7|209036.7|209201.8|209051.8|209184.6|209034.6|26
1639988400000|2021-12-20 08:20:00|209185.7|209035.7|209140.5|208990.5|209186.6|209036.6|209140.5|208990.5|34
1639988410000|2021-12-20 08:20:10|209140.4|208990.4|209065.3|208915.3|209140.4|208990.4|209064|208914|35
1639988420000|2021-12-20 08:20:20|209066|208916|209079.7|208929.7|209088.8|208938.8|209065.1|208915.1|32
1639988430000|2021-12-20 08:20:30|209079.5|208929.5|209097.5|208947.5|209101.2|208951.2|209078.4|208928.4|24
1639988440000|2021-12-20 08:20:40|209099.2|208949.2|209105.5|208955.5|209105.6|208955.6|209098.4|208948.4|21
1639988450000|2021-12-20 08:20:50|209104.6|208954.6|209107.8|208957.8|209107.9|208957.9|209102.9|208952.9|28
1639988460000|2021-12-20 08:21:00|209108.2|208958.2|209152.6|209002.6|209152.6|209002.6|209108.2|208958.2|33
1639988470000|2021-12-20 08:21:10|209154.7|209004.7|209152.8|209002.8|209154.7|209004.7|209144|208994|31
1639988480000|2021-12-20 08:21:20|209151.9|209001.9|209197.8|209047.8|209199|209049|209147.5|208997.5|33
1639988490000|2021-12-20 08:21:30|209209.7|209059.7|209217.8|209067.8|209220.1|209070.1|209209.7|209059.7|35
1639988500000|2021-12-20 08:21:40|209219|209069|209231.1|209081.1|209231.1|209081.1|209213.4|209063.4|32
1639988510000|2021-12-20 08:21:50|209230.3|209080.3|209248.4|209098.4|209249.2|209099.2|209230.3|209080.3|37
1639988520000|2021-12-20 08:22:00|209249.3|209099.3|209240|209090|209250.6|209100.6|209227.7|209077.7|33
1639988530000|2021-12-20 08:22:10|209237.7|209087.7|209262|209112|209262|209112|209237.7|209087.7|31
1639988540000|2021-12-20 08:22:20|209257.1|209107.1|209315|209165|209315.6|209165.6|209257.1|209107.1|37
1639988550000|2021-12-20 08:22:30|209316.1|209166.1|209246.3|209096.3|209316.1|209166.1|209240.5|209090.5|33
1639988560000|2021-12-20 08:22:40|209248.3|209098.3|209245.6|209095.6|209250.6|209100.6|209242|209092|21
1639988570000|2021-12-20 08:22:50|209246.2|209096.2|209248.1|209098.1|209250.8|209100.8|209239|209089|33
1639988580000|2021-12-20 08:23:00|209248.2|209098.2|209247.5|209097.5|209248.9|209098.9|209243.2|209093.2|19
1639988590000|2021-12-20 08:23:10|209247|209097|209305.7|209155.7|209306.8|209156.8|209245.9|209095.9|27
1639988600000|2021-12-20 08:23:20|209305.9|209155.9|209279.5|209129.5|209307.4|209157.4|209276.8|209126.8|29
1639988610000|2021-12-20 08:23:30|209279.7|209129.7|209283.8|209133.8|209283.8|209133.8|209278.9|209128.9|20
1639988620000|2021-12-20 08:23:40|209283.5|209133.5|209283.2|209133.2|209291.6|209141.6|209279.5|209129.5|32
1639988630000|2021-12-20 08:23:50|209285|209135|209184.8|209034.8|209286.9|209136.9|209164.7|209014.7|33
1639988640000|2021-12-20 08:24:00|209186.4|209036.4|209175.5|209025.5|209196.2|209046.2|209174.6|209024.6|32
1639988650000|2021-12-20 08:24:10|209177|209027|209180.9|209030.9|209186.7|209036.7|209177|209027|26
1639988660000|2021-12-20 08:24:20|209180.2|209030.2|209166.4|209016.4|209191.9|209041.9|209162.4|209012.4|30
1639988670000|2021-12-20 08:24:30|209165.8|209015.8|209130.2|208980.2|209167.3|209017.3|209118.5|208968.5|28
1639988680000|2021-12-20 08:24:40|209133.9|208983.9|209141|208991|209141|208991|209128.3|208978.3|12
1639988690000|2021-12-20 08:24:50|209142.9|208992.9|209166.1|209016.1|209172.8|209022.8|209137|208987|32
1639988700000|2021-12-20 08:25:00|209156|209006|209135.8|208985.8|209163.3|209013.3|209135.8|208985.8|29
1639988710000|2021-12-20 08:25:10|209130.1|208980.1|209137.2|208987.2|209143.3|208993.3|209130.1|208980.1|28
1639988720000|2021-12-20 08:25:20|209134.9|208984.9|209126.5|208976.5|209138.8|208988.8|209119.5|208969.5|17
1639988730000|2021-12-20 08:25:30|209124.9|208974.9|209070.4|208920.4|209129.8|208979.8|209069|208919|31
1639988740000|2021-12-20 08:25:40|209070.2|208920.2|209049.5|208899.5|209075.3|208925.3|209030.5|208880.5|27
1639988750000|2021-12-20 08:25:50|209048.5|208898.5|209055.7|208905.7|209059.3|208909.3|209017.9|208867.9|35
1639988760000|2021-12-20 08:26:00|209056.8|208906.8|209001.6|208851.6|209065.4|208915.4|208993.3|208843.3|32
1639988770000|2021-12-20 08:26:10|209008.7|208858.7|209021.8|208871.8|209021.8|208871.8|208990.8|208840.8|20
1639988780000|2021-12-20 08:26:20|209019.5|208869.5|209003.8|208853.8|209020.9|208870.9|208990.7|208840.7|30
1639988790000|2021-12-20 08:26:30|209006.6|208856.6|209018.2|208868.2|209018.2|208868.2|209000|208850|29
1639988800000|2021-12-20 08:26:40|209005.8|208855.8|209004.3|208854.3|209011.1|208861.1|208998.8|208848.8|29
1639988810000|2021-12-20 08:26:50|208977.8|208827.8|208999.7|208849.7|209004.2|208854.2|208977.8|208827.8|34
1639988820000|2021-12-20 08:27:00|209000.8|208850.8|209012.2|208862.2|209013.6|208863.6|208997.1|208847.1|30
1639988830000|2021-12-20 08:27:10|209011.8|208861.8|209018.5|208868.5|209021.9|208871.9|208994.1|208844.1|31
1639988840000|2021-12-20 08:27:20|209018|208868|208985.5|208835.5|209019.6|208869.6|208968.9|208818.9|32
1639988850000|2021-12-20 08:27:30|208986.3|208836.3|208964.3|208814.3|208986.3|208836.3|208959.2|208809.2|29
1639988860000|2021-12-20 08:27:40|208965.3|208815.3|208983.6|208833.6|208984.9|208834.9|208965.3|208815.3|25
1639988870000|2021-12-20 08:27:50|208983.4|208833.4|208980.7|208830.7|208986|208836|208977.6|208827.6|24
1639988880000|2021-12-20 08:28:00|208981.2|208831.2|208933.8|208783.8|208981.5|208831.5|208930.4|208780.4|33
1639988890000|2021-12-20 08:28:10|208935.9|208785.9|208926.3|208776.3|208935.9|208785.9|208915.2|208765.2|32
1639988900000|2021-12-20 08:28:20|208926.9|208776.9|208921.6|208771.6|208931.2|208781.2|208916.6|208766.6|29
1639988910000|2021-12-20 08:28:30|208918.6|208768.6|208914.8|208764.8|208924.6|208774.6|208909.7|208759.7|27
1639988920000|2021-12-20 08:28:40|208917.8|208767.8|208895.3|208745.3|208927.4|208777.4|208893.9|208743.9|28
1639988930000|2021-12-20 08:28:50|208881.1|208731.1|208929.4|208779.4|208929.4|208779.4|208878.4|208728.4|32
1639988940000|2021-12-20 08:29:00|208927.5|208777.5|208876.2|208726.2|208929|208779|208874.7|208724.7|30
1639988950000|2021-12-20 08:29:10|208880|208730|208894.6|208744.6|208894.6|208744.6|208880|208730|24
1639988960000|2021-12-20 08:29:20|208894.1|208744.1|208846.3|208696.3|208896.4|208746.4|208840|208690|25
1639988970000|2021-12-20 08:29:30|208847|208697|208794.3|208644.3|208851.3|208701.3|208791.7|208641.7|19
1639988980000|2021-12-20 08:29:40|208797.5|208647.5|208797.3|208647.3|208801|208651|208793.7|208643.7|22
1639988990000|2021-12-20 08:29:50|208798.3|208648.3|208826.6|208676.6|208832.7|208682.7|208792|208642|27
1639989000000|2021-12-20 08:30:00|208830.6|208680.6|208803.2|208653.2|208833.1|208683.1|208795|208645|37
1639989010000|2021-12-20 08:30:10|208803.1|208653.1|208791|208641|208805.6|208655.6|208787.1|208637.1|22
1639989020000|2021-12-20 08:30:20|208792.2|208642.2|208831.2|208681.2|208831.2|208681.2|208792.2|208642.2|27
1639989030000|2021-12-20 08:30:30|208833.4|208683.4|208804.7|208654.7|208837.9|208687.9|208804.7|208654.7|31
1639989040000|2021-12-20 08:30:40|208804.9|208654.9|208804.4|208654.4|208808.2|208658.2|208799.7|208649.7|32
1639989050000|2021-12-20 08:30:50|208796.9|208646.9|208815.4|208665.4|208815.4|208665.4|208792.9|208642.9|28
1639989060000|2021-12-20 08:31:00|208820.8|208670.8|208834.1|208684.1|208837.8|208687.8|208813.1|208663.1|28
1639989070000|2021-12-20 08:31:10|208835.6|208685.6|208820.3|208670.3|208839|208689|208814.9|208664.9|24
1639989080000|2021-12-20 08:31:20|208821.2|208671.2|208815.5|208665.5|208822.5|208672.5|208815.5|208665.5|23
1639989090000|2021-12-20 08:31:30|208815.4|208665.4|208817.4|208667.4|208818.1|208668.1|208798.6|208648.6|29
1639989100000|2021-12-20 08:31:40|208815.1|208665.1|208815.2|208665.2|208817.8|208667.8|208812.9|208662.9|19
1639989110000|2021-12-20 08:31:50|208815.3|208665.3|208814.7|208664.7|208817.2|208667.2|208811|208661|15
1639989120000|2021-12-20 08:32:00|208814.3|208664.3|208807.5|208657.5|208815.5|208665.5|208804.9|208654.9|21
1639989130000|2021-12-20 08:32:10|208804.7|208654.7|208811.8|208661.8|208814|208664|208804.7|208654.7|15
1639989140000|2021-12-20 08:32:20|208812.6|208662.6|208808.1|208658.1|208812.6|208662.6|208806.5|208656.5|16
1639989150000|2021-12-20 08:32:30|208810.4|208660.4|208810.6|208660.6|208813.7|208663.7|208805.8|208655.8|14
1639989160000|2021-12-20 08:32:40|208809.8|208659.8|208839|208689|208844.7|208694.7|208801.8|208651.8|20
1639989170000|2021-12-20 08:32:50|208839.3|208689.3|208799.8|208649.8|208839.3|208689.3|208796.8|208646.8|29
1639989180000|2021-12-20 08:33:00|208789.4|208639.4|208810.6|208660.6|208812|208662|208789.4|208639.4|28
1639989190000|2021-12-20 08:33:10|208812.1|208662.1|208844.9|208694.9|208848.8|208698.8|208812.1|208662.1|26
1639989200000|2021-12-20 08:33:20|208845.4|208695.4|208841.8|208691.8|208849.2|208699.2|208837.7|208687.7|15
1639989210000|2021-12-20 08:33:30|208840.9|208690.9|208845.8|208695.8|208845.8|208695.8|208839.5|208689.5|10
1639989220000|2021-12-20 08:33:40|208866.3|208716.3|208886.7|208736.7|208900.1|208750.1|208866.3|208716.3|23
1639989230000|2021-12-20 08:33:50|208888|208738|208891.7|208741.7|208895.6|208745.6|208888|208738|23
1639989240000|2021-12-20 08:34:00|208892|208742|208888.3|208738.3|208892.8|208742.8|208883.3|208733.3|11
1639989250000|2021-12-20 08:34:10|208888.4|208738.4|208838.6|208688.6|208888.4|208738.4|208826|208676|30
1639989260000|2021-12-20 08:34:20|208835.6|208685.6|208805.8|208655.8|208837.2|208687.2|208792.1|208642.1|25
1639989270000|2021-12-20 08:34:30|208806.1|208656.1|208804.1|208654.1|208808.1|208658.1|208804.1|208654.1|15
1639989280000|2021-12-20 08:34:40|208804.8|208654.8|208768.3|208618.3|208804.8|208654.8|208748.1|208598.1|32
1639989290000|2021-12-20 08:34:50|208769.5|208619.5|208765.1|208615.1|208770.3|208620.3|208753.3|208603.3|27
1639989300000|2021-12-20 08:35:00|208765.6|208615.6|208723.3|208573.3|208771.4|208621.4|208721.8|208571.8|34
1639989310000|2021-12-20 08:35:10|208726.9|208576.9|208681|208531|208726.9|208576.9|208670.9|208520.9|32
1639989320000|2021-12-20 08:35:20|208680.4|208530.4|208706.7|208556.7|208706.7|208556.7|208680.4|208530.4|31
1639989330000|2021-12-20 08:35:30|208706.5|208556.5|208753.9|208603.9|208758.2|208608.2|208704.8|208554.8|35
1639989340000|2021-12-20 08:35:40|208755.4|208605.4|208761|208611|208764.6|208614.6|208740.5|208590.5|37
1639989350000|2021-12-20 08:35:50|208763.6|208613.6|208748.8|208598.8|208763.6|208613.6|208744.8|208594.8|33
1639989360000|2021-12-20 08:36:00|208750.6|208600.6|208760.5|208610.5|208765.3|208615.3|208750.6|208600.6|30
1639989370000|2021-12-20 08:36:10|208758.8|208608.8|208760.3|208610.3|208767.1|208617.1|208758.8|208608.8|33
1639989380000|2021-12-20 08:36:20|208757.5|208607.5|208753.8|208603.8|208760.7|208610.7|208749.3|208599.3|28
1639989390000|2021-12-20 08:36:30|208752.7|208602.7|208758.8|208608.8|208758.8|208608.8|208752.7|208602.7|24
1639989400000|2021-12-20 08:36:40|208748.2|208598.2|208759.5|208609.5|208760.4|208610.4|208748.2|208598.2|29
1639989410000|2021-12-20 08:36:50|208759.8|208609.8|208766.8|208616.8|208766.8|208616.8|208759.8|208609.8|31
1639989420000|2021-12-20 08:37:00|208767|208617|208823.8|208673.8|208823.8|208673.8|208767|208617|36
1639989430000|2021-12-20 08:37:10|208821.9|208671.9|208851.3|208701.3|208853.5|208703.5|208821.9|208671.9|37
1639989440000|2021-12-20 08:37:20|208851.2|208701.2|208851.9|208701.9|208855.8|208705.8|208849.5|208699.5|18
1639989450000|2021-12-20 08:37:30|208851.2|208701.2|208852.1|208702.1|208852.3|208702.3|208850.4|208700.4|22
1639989460000|2021-12-20 08:37:40|208849.5|208699.5|208839.9|208689.9|208856.8|208706.8|208837.3|208687.3|28
1639989470000|2021-12-20 08:37:50|208840.1|208690.1|208816.3|208666.3|208840.1|208690.1|208809.7|208659.7|22
1639989480000|2021-12-20 08:38:00|208815.3|208665.3|208825.7|208675.7|208829.7|208679.7|208810.8|208660.8|27
1639989490000|2021-12-20 08:38:10|208826.9|208676.9|208826.9|208676.9|208829.5|208679.5|208823.4|208673.4|24
1639989500000|2021-12-20 08:38:20|208825|208675|208837.5|208687.5|208853.2|208703.2|208823.3|208673.3|29
1639989510000|2021-12-20 08:38:30|208836.3|208686.3|208833|208683|208836.3|208686.3|208824.3|208674.3|25
1639989520000|2021-12-20 08:38:40|208832.1|208682.1|208828.6|208678.6|208836.3|208686.3|208823.4|208673.4|28
1639989530000|2021-12-20 08:38:50|208823.9|208673.9|208845.1|208695.1|208845.1|208695.1|208823.9|208673.9|28
1639989540000|2021-12-20 08:39:00|208846.8|208696.8|208851.5|208701.5|208853.3|208703.3|208846.3|208696.3|33
1639989550000|2021-12-20 08:39:10|208851.1|208701.1|208852.8|208702.8|208853|208703|208850.5|208700.5|22
1639989560000|2021-12-20 08:39:20|208853.6|208703.6|208849.3|208699.3|208854.9|208704.9|208849.3|208699.3|32
1639989570000|2021-12-20 08:39:30|208849.7|208699.7|208888.1|208738.1|208888.6|208738.6|208849.7|208699.7|32
1639989580000|2021-12-20 08:39:40|208888.6|208738.6|208844.9|208694.9|208888.6|208738.6|208843.1|208693.1|24
1639989590000|2021-12-20 08:39:50|208845|208695|208866.6|208716.6|208870.3|208720.3|208844.3|208694.3|35
1639989600000|2021-12-20 08:40:00|208865.8|208715.8|208835.5|208685.5|208883.6|208733.6|208834.7|208684.7|36
1639989610000|2021-12-20 08:40:10|208834.6|208684.6|208774.5|208624.5|208835.1|208685.1|208772.6|208622.6|32
1639989620000|2021-12-20 08:40:20|208775.9|208625.9|208760.3|208610.3|208781|208631|208751.4|208601.4|31
1639989630000|2021-12-20 08:40:30|208759.4|208609.4|208763.4|208613.4|208767.3|208617.3|208757.6|208607.6|24
1639989640000|2021-12-20 08:40:40|208762.2|208612.2|208812.5|208662.5|208815.3|208665.3|208762.2|208612.2|35
1639989650000|2021-12-20 08:40:50|208812.1|208662.1|208816.3|208666.3|208819.6|208669.6|208810.6|208660.6|36
1639989660000|2021-12-20 08:41:00|208815.8|208665.8|208818.6|208668.6|208823.9|208673.9|208815.8|208665.8|34
1639989670000|2021-12-20 08:41:10|208819.1|208669.1|208772.1|208622.1|208821.5|208671.5|208772.1|208622.1|31
1639989680000|2021-12-20 08:41:20|208772.8|208622.8|208815.1|208665.1|208819.5|208669.5|208772.8|208622.8|37
1639989690000|2021-12-20 08:41:30|208812.9|208662.9|208816.4|208666.4|208817|208667|208806.6|208656.6|36
1639989700000|2021-12-20 08:41:40|208816|208666|208811.9|208661.9|208817.5|208667.5|208811.9|208661.9|33
1639989710000|2021-12-20 08:41:50|208811.5|208661.5|208808.9|208658.9|208814.7|208664.7|208808.9|208658.9|27
1639989720000|2021-12-20 08:42:00|208810.2|208660.2|208832.7|208682.7|208834.6|208684.6|208807.9|208657.9|31
1639989730000|2021-12-20 08:42:10|208832.1|208682.1|208836.6|208686.6|208838.3|208688.3|208832.1|208682.1|29
1639989740000|2021-12-20 08:42:20|208836.3|208686.3|208854.2|208704.2|208854.6|208704.6|208832.6|208682.6|25
1639989750000|2021-12-20 08:42:30|208854.8|208704.8|208894.7|208744.7|208897|208747|208854.8|208704.8|33
1639989760000|2021-12-20 08:42:40|208894.8|208744.8|208898.6|208748.6|208900.2|208750.2|208891.3|208741.3|25
1639989770000|2021-12-20 08:42:50|208899.1|208749.1|208864.5|208714.5|208905.5|208755.5|208864.2|208714.2|27
1639989780000|2021-12-20 08:43:00|208863.8|208713.8|208864.8|208714.8|208883.8|208733.8|208861.6|208711.6|31
1639989790000|2021-12-20 08:43:10|208864|208714|208861.7|208711.7|208864|208714|208856.6|208706.6|23
1639989800000|2021-12-20 08:43:20|208861.8|208711.8|208853.2|208703.2|208861.8|208711.8|208851.3|208701.3|25
1639989810000|2021-12-20 08:43:30|208852.4|208702.4|208833.2|208683.2|208857.3|208707.3|208829.3|208679.3|27
1639989820000|2021-12-20 08:43:40|208831.6|208681.6|208821|208671|208831.8|208681.8|208813.6|208663.6|27
1639989830000|2021-12-20 08:43:50|208819.7|208669.7|208775.3|208625.3|208826.5|208676.5|208769.3|208619.3|30
1639989840000|2021-12-20 08:44:00|208775.1|208625.1|208787.1|208637.1|208787.1|208637.1|208775.1|208625.1|35
1639989850000|2021-12-20 08:44:10|208784.6|208634.6|208779.3|208629.3|208784.9|208634.9|208778.7|208628.7|23
1639989860000|2021-12-20 08:44:20|208778.9|208628.9|208766.2|208616.2|208778.9|208628.9|208764.4|208614.4|23
1639989870000|2021-12-20 08:44:30|208766|208616|208789.9|208639.9|208798.6|208648.6|208766|208616|28
1639989880000|2021-12-20 08:44:40|208788.3|208638.3|208763.7|208613.7|208789.4|208639.4|208763.7|208613.7|24
1639989890000|2021-12-20 08:44:50|208765.1|208615.1|208755.5|208605.5|208778|208628|208744.4|208594.4|27
1639989900000|2021-12-20 08:45:00|208755.9|208605.9|208741.9|208591.9|208787|208637|208734.7|208584.7|36
1639989910000|2021-12-20 08:45:10|208742.2|208592.2|208722.3|208572.3|208749.3|208599.3|208715.7|208565.7|36
1639989920000|2021-12-20 08:45:20|208722.7|208572.7|208683.9|208533.9|208724|208574|208683.9|208533.9|32
1639989930000|2021-12-20 08:45:30|208685|208535|208711.1|208561.1|208714.9|208564.9|208683.1|208533.1|33
1639989940000|2021-12-20 08:45:40|208710.9|208560.9|208719.3|208569.3|208724.8|208574.8|208690.6|208540.6|29
1639989950000|2021-12-20 08:45:50|208716.8|208566.8|208723.4|208573.4|208731|208581|208714.5|208564.5|36
1639989960000|2021-12-20 08:46:00|208730.2|208580.2|208738.7|208588.7|208750.1|208600.1|208722.6|208572.6|37
1639989970000|2021-12-20 08:46:10|208737.1|208587.1|208683.6|208533.6|208737.1|208587.1|208678.9|208528.9|34
1639989980000|2021-12-20 08:46:20|208681.1|208531.1|208726.8|208576.8|208734.7|208584.7|208673.9|208523.9|30
1639989990000|2021-12-20 08:46:30|208727.5|208577.5|208722.6|208572.6|208729.2|208579.2|208717.6|208567.6|25
1639990000000|2021-12-20 08:46:40|208721.8|208571.8|208721.8|208571.8|208721.8|208571.8|208716.8|208566.8|29
1639990010000|2021-12-20 08:46:50|208722.3|208572.3|208747.9|208597.9|208747.9|208597.9|208718.3|208568.3|31
1639990020000|2021-12-20 08:47:00|208744.8|208594.8|208787.7|208637.7|208797.8|208647.8|208742.1|208592.1|32
1639990030000|2021-12-20 08:47:10|208788|208638|208766.9|208616.9|208788.2|208638.2|208763.1|208613.1|37
1639990040000|2021-12-20 08:47:20|208768.5|208618.5|208753.9|208603.9|208769.7|208619.7|208732.3|208582.3|32
1639990050000|2021-12-20 08:47:30|208738.5|208588.5|208711.1|208561.1|208747.3|208597.3|208710.3|208560.3|33
1639990060000|2021-12-20 08:47:40|208713|208563|208705.7|208555.7|208713.3|208563.3|208698.9|208548.9|28
1639990070000|2021-12-20 08:47:50|208704.9|208554.9|208686.9|208536.9|208704.9|208554.9|208680.4|208530.4|34
1639990080000|2021-12-20 08:48:00|208686|208536|208633.7|208483.7|208688.5|208538.5|208631.8|208481.8|32
1639990090000|2021-12-20 08:48:10|208624.5|208474.5|208634.7|208484.7|208634.7|208484.7|208620.1|208470.1|28
1639990100000|2021-12-20 08:48:20|208631.6|208481.6|208636.1|208486.1|208636.3|208486.3|208624.1|208474.1|35
1639990110000|2021-12-20 08:48:30|208640.7|208490.7|208655.9|208505.9|208659.9|208509.9|208640.7|208490.7|36
1639990120000|2021-12-20 08:48:40|208654.4|208504.4|208637.2|208487.2|208661.4|208511.4|208632.9|208482.9|30
1639990130000|2021-12-20 08:48:50|208636.1|208486.1|208645.5|208495.5|208657.6|208507.6|208634|208484|27
1639990140000|2021-12-20 08:49:00|208641.2|208491.2|208651.2|208501.2|208655.5|208505.5|208641.2|208491.2|34
1639990150000|2021-12-20 08:49:10|208651.9|208501.9|208661.4|208511.4|208664.4|208514.4|208650|208500|28
1639990160000|2021-12-20 08:49:20|208661.5|208511.5|208669.3|208519.3|208669.3|208519.3|208658.2|208508.2|32
1639990170000|2021-12-20 08:49:30|208672.5|208522.5|208666.6|208516.6|208674.6|208524.6|208665.6|208515.6|33
1639990180000|2021-12-20 08:49:40|208667.2|208517.2|208668.8|208518.8|208669.4|208519.4|208660.8|208510.8|33
1639990190000|2021-12-20 08:49:50|208668.5|208518.5|208667.4|208517.4|208668.9|208518.9|208661.5|208511.5|33
1639990200000|2021-12-20 08:50:00|208669.1|208519.1|208704.6|208554.6|208710.6|208560.6|208667|208517|36
1639990210000|2021-12-20 08:50:10|208704.2|208554.2|208709.9|208559.9|208716.7|208566.7|208704.2|208554.2|31
1639990220000|2021-12-20 08:50:20|208713.2|208563.2|208715.1|208565.1|208717|208567|208710.4|208560.4|34
1639990230000|2021-12-20 08:50:30|208717.4|208567.4|208731.4|208581.4|208739.1|208589.1|208717.4|208567.4|30
1639990240000|2021-12-20 08:50:40|208730.6|208580.6|208735.7|208585.7|208738.5|208588.5|208726.7|208576.7|34
1639990250000|2021-12-20 08:50:50|208738|208588|208730.7|208580.7|208739.1|208589.1|208730.4|208580.4|28
1639990260000|2021-12-20 08:51:00|208729.6|208579.6|208737.8|208587.8|208738.3|208588.3|208709.5|208559.5|37
1639990270000|2021-12-20 08:51:10|208740.5|208590.5|208751.4|208601.4|208753.6|208603.6|208737.3|208587.3|36
1639990280000|2021-12-20 08:51:20|208751.6|208601.6|208752.4|208602.4|208754|208604|208750.1|208600.1|34
1639990290000|2021-12-20 08:51:30|208752.7|208602.7|208750.4|208600.4|208753.7|208603.7|208750.4|208600.4|18
1639990300000|2021-12-20 08:51:40|208750.7|208600.7|208758.4|208608.4|208759|208609|208746.4|208596.4|25
1639990310000|2021-12-20 08:51:50|208756.6|208606.6|208755.1|208605.1|208758.3|208608.3|208753.9|208603.9|20
1639990320000|2021-12-20 08:52:00|208756.2|208606.2|208740.3|208590.3|208756.2|208606.2|208738.8|208588.8|33
1639990330000|2021-12-20 08:52:10|208741|208591|208768.1|208618.1|208771.4|208621.4|208736.9|208586.9|29
1639990340000|2021-12-20 08:52:20|208767.6|208617.6|208760.3|208610.3|208767.9|208617.9|208758.5|208608.5|33
1639990350000|2021-12-20 08:52:30|208760|208610|208912.9|208762.9|208920.5|208770.5|208757.8|208607.8|35
1639990360000|2021-12-20 08:52:40|208914.7|208764.7|208915|208765|208917.2|208767.2|208909.7|208759.7|31
1639990370000|2021-12-20 08:52:50|208914.5|208764.5|208910.5|208760.5|208914.6|208764.6|208910.3|208760.3|29
1639990380000|2021-12-20 08:53:00|208911|208761|208887.8|208737.8|208913|208763|208873.5|208723.5|34
1639990390000|2021-12-20 08:53:10|208886.6|208736.6|208881.4|208731.4|208890.4|208740.4|208880.2|208730.2|29
1639990400000|2021-12-20 08:53:20|208881.6|208731.6|208827|208677|208886.8|208736.8|208827|208677|31
1639990410000|2021-12-20 08:53:30|208827.4|208677.4|208831.3|208681.3|208838.7|208688.7|208827.1|208677.1|35
1639990420000|2021-12-20 08:53:40|208828.9|208678.9|208828.2|208678.2|208833.3|208683.3|208825.5|208675.5|33
1639990430000|2021-12-20 08:53:50|208831.3|208681.3|208804|208654|208832.4|208682.4|208799.3|208649.3|35
1639990440000|2021-12-20 08:54:00|208802.9|208652.9|208798.9|208648.9|208803.6|208653.6|208785.8|208635.8|30
1639990450000|2021-12-20 08:54:10|208806.1|208656.1|208813.1|208663.1|208813.1|208663.1|208804.4|208654.4|33
1639990460000|2021-12-20 08:54:20|208811.8|208661.8|208845.8|208695.8|208847.1|208697.1|208809.1|208659.1|28
1639990470000|2021-12-20 08:54:30|208843.7|208693.7|208841.7|208691.7|208846.4|208696.4|208839|208689|29
1639990480000|2021-12-20 08:54:40|208841.6|208691.6|208840.2|208690.2|208845.2|208695.2|208840.1|208690.1|25
1639990490000|2021-12-20 08:54:50|208839.5|208689.5|208831.2|208681.2|208839.5|208689.5|208831.2|208681.2|30
1639990500000|2021-12-20 08:55:00|208830.2|208680.2|208835|208685|208843|208693|208830.2|208680.2|30
1639990510000|2021-12-20 08:55:10|208837|208687|208825.8|208675.8|208838.5|208688.5|208823.7|208673.7|32
1639990520000|2021-12-20 08:55:20|208825.7|208675.7|208810|208660|208826.8|208676.8|208801.9|208651.9|32
1639990530000|2021-12-20 08:55:30|208809.4|208659.4|208815|208665|208815|208665|208808.5|208658.5|31
1639990540000|2021-12-20 08:55:40|208814.6|208664.6|208814.9|208664.9|208816.2|208666.2|208813.2|208663.2|26
1639990550000|2021-12-20 08:55:50|208815.2|208665.2|208771.4|208621.4|208815.2|208665.2|208769.5|208619.5|30
1639990560000|2021-12-20 08:56:00|208793.8|208643.8|208808.8|208658.8|208810.3|208660.3|208785.3|208635.3|36
1639990570000|2021-12-20 08:56:10|208808.9|208658.9|208797.1|208647.1|208816|208666|208797|208647|37
1639990580000|2021-12-20 08:56:20|208793.3|208643.3|208803.5|208653.5|208804.4|208654.4|208792.2|208642.2|31
1639990590000|2021-12-20 08:56:30|208802.8|208652.8|208806.4|208656.4|208810|208660|208801.8|208651.8|30
1639990600000|2021-12-20 08:56:40|208805.8|208655.8|208810|208660|208810.4|208660.4|208805.2|208655.2|23
1639990610000|2021-12-20 08:56:50|208808.9|208658.9|208892.1|208742.1|208909.8|208759.8|208808.9|208658.9|39
1639990620000|2021-12-20 08:57:00|208893.6|208743.6|208882.7|208732.7|208895.2|208745.2|208882.3|208732.3|27
1639990630000|2021-12-20 08:57:10|208882.8|208732.8|208921.8|208771.8|208925.8|208775.8|208882.8|208732.8|33
1639990640000|2021-12-20 08:57:20|208922.4|208772.4|208921.6|208771.6|208923|208773|208920.2|208770.2|27
1639990650000|2021-12-20 08:57:30|208921.3|208771.3|208875.4|208725.4|208921.7|208771.7|208874.7|208724.7|33
1639990660000|2021-12-20 08:57:40|208875.2|208725.2|208859.4|208709.4|208875.2|208725.2|208853.1|208703.1|33
1639990670000|2021-12-20 08:57:50|208860.4|208710.4|208880.9|208730.9|208880.9|208730.9|208853.2|208703.2|28
1639990680000|2021-12-20 08:58:00|208884.6|208734.6|208857.4|208707.4|208884.8|208734.8|208856|208706|32
1639990690000|2021-12-20 08:58:10|208854.6|208704.6|208858.3|208708.3|208860.8|208710.8|208854.1|208704.1|26
1639990700000|2021-12-20 08:58:20|208854.8|208704.8|208885.1|208735.1|208887.7|208737.7|208854.8|208704.8|34
1639990710000|2021-12-20 08:58:30|208884.3|208734.3|208839.3|208689.3|208885.5|208735.5|208836.9|208686.9|32
1639990720000|2021-12-20 08:58:40|208840.2|208690.2|208833.8|208683.8|208840.2|208690.2|208827.5|208677.5|37
1639990730000|2021-12-20 08:58:50|208833|208683|208787.4|208637.4|208834|208684|208785.9|208635.9|33
1639990740000|2021-12-20 08:59:00|208791.9|208641.9|208756.7|208606.7|208791.9|208641.9|208746|208596|34
1639990750000|2021-12-20 08:59:10|208756.9|208606.9|208782.8|208632.8|208786.7|208636.7|208756.9|208606.9|33
1639990760000|2021-12-20 08:59:20|208783|208633|208765.2|208615.2|208785.3|208635.3|208750.1|208600.1|35
1639990770000|2021-12-20 08:59:30|208765.8|208615.8|208762.6|208612.6|208769.6|208619.6|208762.4|208612.4|27
1639990780000|2021-12-20 08:59:40|208750.5|208600.5|208760.7|208610.7|208760.7|208610.7|208746.1|208596.1|30
1639990790000|2021-12-20 08:59:50|208758.7|208608.7|208749.5|208599.5|208767.8|208617.8|208745.7|208595.7|35
1639990800000|2021-12-20 09:00:00|208742.8|208592.8|208747.7|208597.7|208747.7|208597.7|208715.7|208565.7|38
1639990810000|2021-12-20 09:00:10|208747.9|208597.9|208727.9|208577.9|208749.6|208599.6|208727.4|208577.4|32
1639990820000|2021-12-20 09:00:20|208728.2|208578.2|208710.1|208560.1|208728.2|208578.2|208709|208559|29
1639990830000|2021-12-20 09:00:30|208709.9|208559.9|208714.1|208564.1|208715.3|208565.3|208708.7|208558.7|27
1639990840000|2021-12-20 09:00:40|208714|208564|208760.7|208610.7|208780.1|208630.1|208712.8|208562.8|30
1639990850000|2021-12-20 09:00:50|208762.6|208612.6|208767.2|208617.2|208768|208618|208758.5|208608.5|36
1639990860000|2021-12-20 09:01:00|208766.8|208616.8|208784.7|208634.7|208790.1|208640.1|208765|208615|36
1639990870000|2021-12-20 09:01:10|208784.6|208634.6|208787.5|208637.5|208787.6|208637.6|208784.1|208634.1|33
1639990880000|2021-12-20 09:01:20|208789.5|208639.5|208785.8|208635.8|208792.2|208642.2|208782.8|208632.8|37
1639990890000|2021-12-20 09:01:30|208785.7|208635.7|208782.6|208632.6|208787|208637|208781.9|208631.9|30
1639990900000|2021-12-20 09:01:40|208781.7|208631.7|208738.8|208588.8|208781.8|208631.8|208734.8|208584.8|33
1639990910000|2021-12-20 09:01:50|208738.4|208588.4|208737.1|208587.1|208740.2|208590.2|208734.2|208584.2|30
1639990920000|2021-12-20 09:02:00|208737.2|208587.2|208722.7|208572.7|208738.7|208588.7|208722.7|208572.7|34
1639990930000|2021-12-20 09:02:10|208721.1|208571.1|208739.5|208589.5|208740.4|208590.4|208721.1|208571.1|36
1639990940000|2021-12-20 09:02:20|208739.7|208589.7|208724.3|208574.3|208740.5|208590.5|208722.7|208572.7|32
1639990950000|2021-12-20 09:02:30|208724.4|208574.4|208729.4|208579.4|208731|208581|208721.4|208571.4|31
1639990960000|2021-12-20 09:02:40|208725.7|208575.7|208730.7|208580.7|208731.3|208581.3|208725.1|208575.1|31
1639990970000|2021-12-20 09:02:50|208731.2|208581.2|208729.7|208579.7|208731.3|208581.3|208728.6|208578.6|28
1639990980000|2021-12-20 09:03:00|208729.3|208579.3|208779.2|208629.2|208785.6|208635.6|208727.6|208577.6|34
1639990990000|2021-12-20 09:03:10|208780|208630|208797.9|208647.9|208799.9|208649.9|208774.1|208624.1|37
1639991000000|2021-12-20 09:03:20|208798.9|208648.9|208787.8|208637.8|208807.5|208657.5|208787.8|208637.8|37
1639991010000|2021-12-20 09:03:30|208784.5|208634.5|208789.7|208639.7|208790.3|208640.3|208784.5|208634.5|27
1639991020000|2021-12-20 09:03:40|208789|208639|208786.8|208636.8|208789.5|208639.5|208784.9|208634.9|25
1639991030000|2021-12-20 09:03:50|208787.6|208637.6|208791.2|208641.2|208791.9|208641.9|208786.2|208636.2|27
1639991040000|2021-12-20 09:04:00|208791.7|208641.7|208788.5|208638.5|208806.3|208656.3|208783.4|208633.4|33
1639991050000|2021-12-20 09:04:10|208789.2|208639.2|208789.6|208639.6|208791.8|208641.8|208787.3|208637.3|23
1639991060000|2021-12-20 09:04:20|208789|208639|208790.3|208640.3|208794.1|208644.1|208788.8|208638.8|28
1639991070000|2021-12-20 09:04:30|208790.8|208640.8|208755.9|208605.9|208791.4|208641.4|208755.9|208605.9|29
1639991080000|2021-12-20 09:04:40|208755.4|208605.4|208752.9|208602.9|208755.5|208605.5|208747.4|208597.4|28
1639991090000|2021-12-20 09:04:50|208749.8|208599.8|208749.6|208599.6|208755.1|208605.1|208748.1|208598.1|29
1639991100000|2021-12-20 09:05:00|208749.8|208599.8|208759.3|208609.3|208759.9|208609.9|208748.6|208598.6|29
1639991110000|2021-12-20 09:05:10|208756.2|208606.2|208758.6|208608.6|208762.2|208612.2|208756.2|208606.2|27
1639991120000|2021-12-20 09:05:20|208763.6|208613.6|208761.2|208611.2|208765.3|208615.3|208760.6|208610.6|22
1639991130000|2021-12-20 09:05:30|208761|208611|208840.1|208690.1|208840.1|208690.1|208761|208611|29
1639991140000|2021-12-20 09:05:40|208833.8|208683.8|208819.4|208669.4|208837.2|208687.2|208817.9|208667.9|30
1639991150000|2021-12-20 09:05:50|208819.1|208669.1|208821.9|208671.9|208822.7|208672.7|208818.8|208668.8|31
1639991160000|2021-12-20 09:06:00|208841.9|208691.9|208861|208711|208871.5|208721.5|208834.7|208684.7|33
1639991170000|2021-12-20 09:06:10|208860.7|208710.7|208889.2|208739.2|208899.3|208749.3|208860.6|208710.6|33
1639991180000|2021-12-20 09:06:20|208889|208739|208891.7|208741.7|208896.9|208746.9|208889|208739|37
1639991190000|2021-12-20 09:06:30|208891.1|208741.1|208876.6|208726.6|208891.1|208741.1|208875.8|208725.8|27
1639991200000|2021-12-20 09:06:40|208877.1|208727.1|208872.3|208722.3|208877.1|208727.1|208871.4|208721.4|33
1639991210000|2021-12-20 09:06:50|208872.7|208722.7|208872.4|208722.4|208877.2|208727.2|208868.5|208718.5|33
1639991220000|2021-12-20 09:07:00|208874.7|208724.7|208875|208725|208875|208725|208868.4|208718.4|28
1639991230000|2021-12-20 09:07:10|208875.3|208725.3|208874.3|208724.3|208876|208726|208873.8|208723.8|30
1639991240000|2021-12-20 09:07:20|208873.8|208723.8|208870.7|208720.7|208876.4|208726.4|208867.4|208717.4|34
1639991250000|2021-12-20 09:07:30|208866.6|208716.6|208808.3|208658.3|208870.4|208720.4|208804.7|208654.7|26
1639991260000|2021-12-20 09:07:40|208804|208654|208821.8|208671.8|208830.3|208680.3|208802.3|208652.3|37
1639991270000|2021-12-20 09:07:50|208821.4|208671.4|208818.8|208668.8|208823.1|208673.1|208818.4|208668.4|35
1639991280000|2021-12-20 09:08:00|208819.3|208669.3|208831.8|208681.8|208850.1|208700.1|208817.3|208667.3|33
1639991290000|2021-12-20 09:08:10|208833.3|208683.3|208833.9|208683.9|208834.1|208684.1|208831.4|208681.4|22
1639991300000|2021-12-20 09:08:20|208834|208684|208829.1|208679.1|208834|208684|208829.1|208679.1|25
1639991310000|2021-12-20 09:08:30|208810.7|208660.7|208807.5|208657.5|208818.3|208668.3|208798.2|208648.2|35
1639991320000|2021-12-20 09:08:40|208807.4|208657.4|208792.5|208642.5|208807.7|208657.7|208792.3|208642.3|33
1639991330000|2021-12-20 09:08:50|208794.8|208644.8|208753|208603|208794.8|208644.8|208753|208603|38
1639991340000|2021-12-20 09:09:00|208752.4|208602.4|208757.1|208607.1|208759.6|208609.6|208751.5|208601.5|31
1639991350000|2021-12-20 09:09:10|208757|208607|208767.8|208617.8|208772.3|208622.3|208756.6|208606.6|30
1639991360000|2021-12-20 09:09:20|208766.5|208616.5|208764.5|208614.5|208767.2|208617.2|208762.4|208612.4|28
1639991370000|2021-12-20 09:09:30|208763.9|208613.9|208842.1|208692.1|208843.2|208693.2|208763.8|208613.8|32
1639991380000|2021-12-20 09:09:40|208835.8|208685.8|208840.7|208690.7|208841.4|208691.4|208829.9|208679.9|33
1639991390000|2021-12-20 09:09:50|208839.7|208689.7|208905|208755|208909.2|208759.2|208839.4|208689.4|33
1639991400000|2021-12-20 09:10:00|208911.1|208761.1|208940.8|208790.8|208940.8|208790.8|208898.5|208748.5|35
1639991410000|2021-12-20 09:10:10|208941|208791|208903.6|208753.6|208943.4|208793.4|208900.6|208750.6|37
1639991420000|2021-12-20 09:10:20|208900.4|208750.4|208898.9|208748.9|208903.1|208753.1|208892.2|208742.2|31
1639991430000|2021-12-20 09:10:30|208899|208749|208898.3|208748.3|208967.8|208817.8|208897.3|208747.3|38
1639991440000|2021-12-20 09:10:40|208896.7|208746.7|208958.1|208808.1|208963.3|208813.3|208891.5|208741.5|33
1639991450000|2021-12-20 09:10:50|208960.7|208810.7|208937.5|208787.5|208970.6|208820.6|208932.3|208782.3|35
1639991460000|2021-12-20 09:11:00|208938.6|208788.6|208949.9|208799.9|208956|208806|208935.9|208785.9|35
1639991470000|2021-12-20 09:11:10|208946.7|208796.7|208963.7|208813.7|208967.9|208817.9|208942.6|208792.6|37
1639991480000|2021-12-20 09:11:20|208965|208815|208965.3|208815.3|208984.5|208834.5|208962.2|208812.2|36
1639991490000|2021-12-20 09:11:30|208964.3|208814.3|208970.3|208820.3|208974.1|208824.1|208964.3|208814.3|34
1639991500000|2021-12-20 09:11:40|208970.8|208820.8|208968.4|208818.4|208971.3|208821.3|208966.3|208816.3|34
1639991510000|2021-12-20 09:11:50|208968.2|208818.2|208967.2|208817.2|208970.2|208820.2|208966.8|208816.8|21
1639991520000|2021-12-20 09:12:00|208966.1|208816.1|208933.1|208783.1|208968.5|208818.5|208929.1|208779.1|35
1639991530000|2021-12-20 09:12:10|208932.8|208782.8|208994|208844|208995|208845|208932.8|208782.8|33
1639991540000|2021-12-20 09:12:20|208997.5|208847.5|208985.4|208835.4|208999.8|208849.8|208985.4|208835.4|36
1639991550000|2021-12-20 09:12:30|208986.2|208836.2|208986.6|208836.6|208989.2|208839.2|208983.6|208833.6|28
1639991560000|2021-12-20 09:12:40|208986|208836|209013.2|208863.2|209013.2|208863.2|208985.7|208835.7|26
1639991570000|2021-12-20 09:12:50|209008.3|208858.3|209017.2|208867.2|209031.7|208881.7|209008.3|208858.3|37
1639991580000|2021-12-20 09:13:00|209017.6|208867.6|209020.1|208870.1|209020.7|208870.7|209016.4|208866.4|35
1639991590000|2021-12-20 09:13:10|209019.9|208869.9|209024|208874|209024.7|208874.7|209019.1|208869.1|29
1639991600000|2021-12-20 09:13:20|209023.5|208873.5|209031|208881|209031|208881|209022.6|208872.6|27
1639991610000|2021-12-20 09:13:30|209032|208882|209025.7|208875.7|209033.3|208883.3|209023.5|208873.5|30
1639991620000|2021-12-20 09:13:40|209026.1|208876.1|209083.1|208933.1|209087.7|208937.7|209026|208876|38
1639991630000|2021-12-20 09:13:50|209072.7|208922.7|209071.5|208921.5|209078.2|208928.2|209070.1|208920.1|31
1639991640000|2021-12-20 09:14:00|209076.9|208926.9|209082.2|208932.2|209087.8|208937.8|209072.7|208922.7|34
1639991650000|2021-12-20 09:14:10|209083.5|208933.5|209077.1|208927.1|209083.5|208933.5|209072.7|208922.7|28
1639991660000|2021-12-20 09:14:20|209084|208934|209032.6|208882.6|209089.7|208939.7|209021.5|208871.5|32
1639991670000|2021-12-20 09:14:30|209031|208881|209037.7|208887.7|209039.8|208889.8|209028.1|208878.1|33
1639991680000|2021-12-20 09:14:40|209038.8|208888.8|209081.1|208931.1|209081.1|208931.1|209036.9|208886.9|34
1639991690000|2021-12-20 09:14:50|209084.4|208934.4|209113.4|208963.4|209113.4|208963.4|209084.4|208934.4|28
1639991700000|2021-12-20 09:15:00|209109.3|208959.3|209074.9|208924.9|209112.6|208962.6|209074.9|208924.9|36
1639991710000|2021-12-20 09:15:10|209076.2|208926.2|209079.5|208929.5|209080.9|208930.9|209073.2|208923.2|22
1639991720000|2021-12-20 09:15:20|209080.3|208930.3|209086|208936|209086.5|208936.5|209077.3|208927.3|32
1639991730000|2021-12-20 09:15:30|209085.6|208935.6|209113.1|208963.1|209117.5|208967.5|209079|208929|36
1639991740000|2021-12-20 09:15:40|209111.9|208961.9|209054.7|208904.7|209111.9|208961.9|209054.7|208904.7|32
1639991750000|2021-12-20 09:15:50|209050.7|208900.7|209030.4|208880.4|209054.3|208904.3|209017.6|208867.6|36
1639991760000|2021-12-20 09:16:00|209034|208884|209059.2|208909.2|209059.2|208909.2|209032.5|208882.5|38
1639991770000|2021-12-20 09:16:10|209058.2|208908.2|209081.4|208931.4|209085.6|208935.6|209057|208907|29
1639991780000|2021-12-20 09:16:20|209080|208930|209064.3|208914.3|209082.7|208932.7|209062.2|208912.2|26
1639991790000|2021-12-20 09:16:30|209064.1|208914.1|209069|208919|209077.6|208927.6|209062.8|208912.8|33
1639991800000|2021-12-20 09:16:40|209069.5|208919.5|209163.9|209013.9|209166.3|209016.3|209069.5|208919.5|35
1639991810000|2021-12-20 09:16:50|209162|209012|209199.1|209049.1|209199.1|209049.1|209158.1|209008.1|29
1639991820000|2021-12-20 09:17:00|209198.7|209048.7|209156.2|209006.2|209204.7|209054.7|209147|208997|34
1639991830000|2021-12-20 09:17:10|209158|209008|209192.1|209042.1|209206.3|209056.3|209155.9|209005.9|32
1639991840000|2021-12-20 09:17:20|209193.2|209043.2|209207.4|209057.4|209212.7|209062.7|209193.2|209043.2|29
1639991850000|2021-12-20 09:17:30|209206.3|209056.3|209200.2|209050.2|209214.7|209064.7|209199.6|209049.6|28
1639991860000|2021-12-20 09:17:40|209200.5|209050.5|209185.2|209035.2|209200.5|209050.5|209168.5|209018.5|33
1639991870000|2021-12-20 09:17:50|209186|209036|209196.2|209046.2|209203.6|209053.6|209182.7|209032.7|32
1639991880000|2021-12-20 09:18:00|209195.6|209045.6|209189.2|209039.2|209197.9|209047.9|209188.1|209038.1|25
1639991890000|2021-12-20 09:18:10|209188.7|209038.7|209282.8|209132.8|209284.5|209134.5|209186.1|209036.1|25
1639991900000|2021-12-20 09:18:20|209280.3|209130.3|209263.3|209113.3|209291.5|209141.5|209263.3|209113.3|36
1639991910000|2021-12-20 09:18:30|209264.7|209114.7|209283.7|209133.7|209291.6|209141.6|209264.7|209114.7|31
1639991920000|2021-12-20 09:18:40|209285.3|209135.3|209335.9|209185.9|209338.5|209188.5|209285.3|209135.3|31
1639991930000|2021-12-20 09:18:50|209339.6|209189.6|209286.7|209136.7|209343.6|209193.6|209280.2|209130.2|28
1639991940000|2021-12-20 09:19:00|209284|209134|209282|209132|209303.5|209153.5|209276.8|209126.8|34
1639991950000|2021-12-20 09:19:10|209283.3|209133.3|209295.9|209145.9|209295.9|209145.9|209279.3|209129.3|35
1639991960000|2021-12-20 09:19:20|209297.7|209147.7|209297|209147|209304.9|209154.9|209288.9|209138.9|36
1639991970000|2021-12-20 09:19:30|209295.8|209145.8|209300|209150|209303.7|209153.7|209295.4|209145.4|25
1639991980000|2021-12-20 09:19:40|209299.2|209149.2|209254.4|209104.4|209299.9|209149.9|209254.4|209104.4|26
1639991990000|2021-12-20 09:19:50|209253.5|209103.5|209250.9|209100.9|209256.6|209106.6|209244.3|209094.3|27
1639992000000|2021-12-20 09:20:00|209252.4|209102.4|209250.7|209100.7|209258|209108|209249.5|209099.5|24
1639992010000|2021-12-20 09:20:10|209249|209099|209257|209107|209273.6|209123.6|209249|209099|31
1639992020000|2021-12-20 09:20:20|209253.9|209103.9|209256.1|209106.1|209261.9|209111.9|209252.4|209102.4|33
1639992030000|2021-12-20 09:20:30|209255.5|209105.5|209245|209095|209256.2|209106.2|209243.3|209093.3|29
1639992040000|2021-12-20 09:20:40|209245.5|209095.5|209256.9|209106.9|209260.4|209110.4|209243.5|209093.5|40
1639992050000|2021-12-20 09:20:50|209260.4|209110.4|209302|209152|209305.8|209155.8|209259.2|209109.2|36
1639992060000|2021-12-20 09:21:00|209305.7|209155.7|209310.2|209160.2|209310.2|209160.2|209302.9|209152.9|21
1639992070000|2021-12-20 09:21:10|209307.3|209157.3|209304.4|209154.4|209311.3|209161.3|209302.4|209152.4|23
1639992080000|2021-12-20 09:21:20|209303.5|209153.5|209296.5|209146.5|209307.5|209157.5|209296.5|209146.5|32
1639992090000|2021-12-20 09:21:30|209297.3|209147.3|209308.5|209158.5|209310.2|209160.2|209294.6|209144.6|29
1639992100000|2021-12-20 09:21:40|209311.3|209161.3|209310.2|209160.2|209311.4|209161.4|209308.1|209158.1|17
1639992110000|2021-12-20 09:21:50|209308.2|209158.2|209307.8|209157.8|209309.2|209159.2|209305|209155|25
1639992120000|2021-12-20 09:22:00|209307.5|209157.5|209298|209148|209307.5|209157.5|209294.1|209144.1|27
1639992130000|2021-12-20 09:22:10|209298.7|209148.7|209291.4|209141.4|209300.6|209150.6|209283.6|209133.6|27
1639992140000|2021-12-20 09:22:20|209290.8|209140.8|209296.6|209146.6|209298.8|209148.8|209290.8|209140.8|24
1639992150000|2021-12-20 09:22:30|209293.8|209143.8|209257.9|209107.9|209293.8|209143.8|209255.5|209105.5|28
1639992160000|2021-12-20 09:22:40|209256.9|209106.9|209259.7|209109.7|209261.7|209111.7|209256.5|209106.5|15
1639992170000|2021-12-20 09:22:50|209260.6|209110.6|209293.7|209143.7|209293.9|209143.9|209259.9|209109.9|29
1639992180000|2021-12-20 09:23:00|209305.3|209155.3|209340.1|209190.1|209349.7|209199.7|209305.3|209155.3|29
1639992190000|2021-12-20 09:23:10|209339.3|209189.3|209348.2|209198.2|209351.4|209201.4|209337.8|209187.8|31
1639992200000|2021-12-20 09:23:20|209350.1|209200.1|209349.8|209199.8|209350.6|209200.6|209344.6|209194.6|28
1639992210000|2021-12-20 09:23:30|209348.2|209198.2|209354.6|209204.6|209354.6|209204.6|209346.1|209196.1|28
1639992220000|2021-12-20 09:23:40|209352.7|209202.7|209354.2|209204.2|209355.3|209205.3|209350|209200|25
1639992230000|2021-12-20 09:23:50|209354.5|209204.5|209351.2|209201.2|209354.5|209204.5|209349.7|209199.7|27
1639992240000|2021-12-20 09:24:00|209351.3|209201.3|209303.9|209153.9|209351.5|209201.5|209298.8|209148.8|30
1639992250000|2021-12-20 09:24:10|209306.4|209156.4|209306.3|209156.3|209315.2|209165.2|209305.5|209155.5|32
1639992260000|2021-12-20 09:24:20|209306.9|209156.9|209308|209158|209308|209158|209303.6|209153.6|24
1639992270000|2021-12-20 09:24:30|209308.7|209158.7|209318.2|209168.2|209321.8|209171.8|209307.6|209157.6|25
1639992280000|2021-12-20 09:24:40|209318|209168|209308.7|209158.7|209320.3|209170.3|209306.8|209156.8|31
1639992290000|2021-12-20 09:24:50|209307.3|209157.3|209309.4|209159.4|209310.2|209160.2|209307.2|209157.2|22
1639992300000|2021-12-20 09:25:00|209309.7|209159.7|209293.3|209143.3|209314.5|209164.5|209288.3|209138.3|35
1639992310000|2021-12-20 09:25:10|209293.5|209143.5|209291|209141|209295.7|209145.7|209291|209141|25
1639992320000|2021-12-20 09:25:20|209290.8|209140.8|209292.8|209142.8|209301.8|209151.8|209290.8|209140.8|30
1639992330000|2021-12-20 09:25:30|209292.6|209142.6|209290.3|209140.3|209292.7|209142.7|209289.7|209139.7|24
1639992340000|2021-12-20 09:25:40|209289.7|209139.7|209264.5|209114.5|209296.4|209146.4|209255.9|209105.9|36
1639992350000|2021-12-20 09:25:50|209264.8|209114.8|209263.4|209113.4|209266.4|209116.4|209262.6|209112.6|20
1639992360000|2021-12-20 09:26:00|209263.5|209113.5|209258.3|209108.3|209265.9|209115.9|209258.3|209108.3|17
1639992370000|2021-12-20 09:26:10|209256.9|209106.9|209258|209108|209261.2|209111.2|209254.9|209104.9|20
1639992380000|2021-12-20 09:26:20|209257.2|209107.2|209257.6|209107.6|209259.3|209109.3|209252.6|209102.6|20
1639992390000|2021-12-20 09:26:30|209257.2|209107.2|209260.3|209110.3|209260.3|209110.3|209254.8|209104.8|25
1639992400000|2021-12-20 09:26:40|209257.8|209107.8|209252|209102|209257.8|209107.8|209252|209102|13
1639992410000|2021-12-20 09:26:50|209251.8|209101.8|209256.3|209106.3|209258.1|209108.1|209232.9|209082.9|33
1639992420000|2021-12-20 09:27:00|209256.5|209106.5|209248.6|209098.6|209256.5|209106.5|209244.2|209094.2|33
1639992430000|2021-12-20 09:27:10|209249.4|209099.4|209253.7|209103.7|209255.1|209105.1|209249.1|209099.1|20
1639992440000|2021-12-20 09:27:20|209252.6|209102.6|209255|209105|209255.7|209105.7|209251.7|209101.7|15
1639992450000|2021-12-20 09:27:30|209254.5|209104.5|209252.6|209102.6|209255.8|209105.8|209251.7|209101.7|21
1639992460000|2021-12-20 09:27:40|209251.6|209101.6|209257.2|209107.2|209257.5|209107.5|209241|209091|26
1639992470000|2021-12-20 09:27:50|209255.2|209105.2|209253.4|209103.4|209257.7|209107.7|209253.4|209103.4|20
1639992480000|2021-12-20 09:28:00|209254.2|209104.2|209258.7|209108.7|209260|209110|209253.7|209103.7|14
1639992490000|2021-12-20 09:28:10|209258.3|209108.3|209240.4|209090.4|209260.3|209110.3|209240.4|209090.4|24
1639992500000|2021-12-20 09:28:20|209224.6|209074.6|209203.8|209053.8|209224.6|209074.6|209203.8|209053.8|25
1639992510000|2021-12-20 09:28:30|209203.2|209053.2|209184.7|209034.7|209206|209056|209182|209032|28
1639992520000|2021-12-20 09:28:40|209182.9|209032.9|209173.1|209023.1|209183.7|209033.7|209164.9|209014.9|23
1639992530000|2021-12-20 09:28:50|209173.3|209023.3|209161.5|209011.5|209173.3|209023.3|209158.1|209008.1|26
1639992540000|2021-12-20 09:29:00|209161.8|209011.8|209107.7|208957.7|209161.8|209011.8|209107.5|208957.5|33
1639992550000|2021-12-20 09:29:10|209105.9|208955.9|209087|208937|209107.2|208957.2|209084.9|208934.9|35
1639992560000|2021-12-20 09:29:20|209085.4|208935.4|209082.6|208932.6|209086.6|208936.6|209080.6|208930.6|27
1639992570000|2021-12-20 09:29:30|209082.7|208932.7|209078.5|208928.5|209082.9|208932.9|209077.3|208927.3|25
1639992580000|2021-12-20 09:29:40|209079|208929|209083|208933|209086.1|208936.1|209078|208928|33
1639992590000|2021-12-20 09:29:50|209082.8|208932.8|209083.5|208933.5|209085.7|208935.7|209081.4|208931.4|19
1639992600000|2021-12-20 09:30:00|209082.7|208932.7|209120.7|208970.7|209120.7|208970.7|209067.8|208917.8|32
1639992610000|2021-12-20 09:30:10|209128.6|208978.6|209093.8|208943.8|209128.6|208978.6|209092.1|208942.1|30
1639992620000|2021-12-20 09:30:20|209094.7|208944.7|209105.4|208955.4|209111.1|208961.1|209091.3|208941.3|26
1639992630000|2021-12-20 09:30:30|209110.9|208960.9|209118.4|208968.4|209127.3|208977.3|209092.9|208942.9|33
1639992640000|2021-12-20 09:30:40|209119.3|208969.3|209088.4|208938.4|209120.2|208970.2|209086.2|208936.2|35
1639992650000|2021-12-20 09:30:50|209109.7|208959.7|209113.8|208963.8|209116.1|208966.1|209103.7|208953.7|25
1639992660000|2021-12-20 09:31:00|209115.4|208965.4|209115.4|208965.4|209119.8|208969.8|209113.3|208963.3|29
1639992670000|2021-12-20 09:31:10|209115.9|208965.9|209112.9|208962.9|209121.7|208971.7|209112.9|208962.9|20
1639992680000|2021-12-20 09:31:20|209113.2|208963.2|209081.8|208931.8|209116.5|208966.5|209080.8|208930.8|32
1639992690000|2021-12-20 09:31:30|209081.5|208931.5|209083.4|208933.4|209084.7|208934.7|209081.5|208931.5|16
1639992700000|2021-12-20 09:31:40|209081.8|208931.8|209087.5|208937.5|209090.5|208940.5|209081.8|208931.8|24
1639992710000|2021-12-20 09:31:50|209087.2|208937.2|209084.9|208934.9|209087.4|208937.4|209083.3|208933.3|15
1639992720000|2021-12-20 09:32:00|209083.9|208933.9|209088.2|208938.2|209089.7|208939.7|209083.9|208933.9|23
1639992730000|2021-12-20 09:32:10|209088.5|208938.5|209084.7|208934.7|209088.6|208938.6|209083.5|208933.5|14
1639992740000|2021-12-20 09:32:20|209084.3|208934.3|209083|208933|209088.6|208938.6|209082.7|208932.7|17
1639992750000|2021-12-20 09:32:30|209083.1|208933.1|209081.9|208931.9|209084.2|208934.2|209081.5|208931.5|12
1639992760000|2021-12-20 09:32:40|209081.8|208931.8|209084.6|208934.6|209085.8|208935.8|209081.8|208931.8|16
1639992770000|2021-12-20 09:32:50|209083.6|208933.6|209086.2|208936.2|209090.5|208940.5|209082.7|208932.7|22
1639992780000|2021-12-20 09:33:00|209085|208935|209089|208939|209089.3|208939.3|209085|208935|17
1639992790000|2021-12-20 09:33:10|209087.7|208937.7|209087.5|208937.5|209089.1|208939.1|209083|208933|19
1639992800000|2021-12-20 09:33:20|209086.8|208936.8|209086.8|208936.8|209087.1|208937.1|209084|208934|20
1639992810000|2021-12-20 09:33:30|209086.2|208936.2|209087.4|208937.4|209090.6|208940.6|209082.4|208932.4|20
1639992820000|2021-12-20 09:33:40|209091.7|208941.7|209139|208989|209139.7|208989.7|209084.3|208934.3|29
1639992830000|2021-12-20 09:33:50|209139.5|208989.5|209131.4|208981.4|209140.7|208990.7|209131.4|208981.4|27
1639992840000|2021-12-20 09:34:00|209131|208981|209142.4|208992.4|209146.3|208996.3|209131|208981|31
1639992850000|2021-12-20 09:34:10|209143.8|208993.8|209176.6|209026.6|209179.2|209029.2|209143.8|208993.8|23
1639992860000|2021-12-20 09:34:20|209177.2|209027.2|209178.3|209028.3|209178.5|209028.5|209175.4|209025.4|15
1639992870000|2021-12-20 09:34:30|209177.8|209027.8|209179.3|209029.3|209181.1|209031.1|209176.7|209026.7|15
1639992880000|2021-12-20 09:34:40|209199.9|209049.9|209214.3|209064.3|209214.3|209064.3|209199.9|209049.9|30
1639992890000|2021-12-20 09:34:50|209216|209066|209219.3|209069.3|209220.7|209070.7|209215.1|209065.1|17
1639992900000|2021-12-20 09:35:00|209215.5|209065.5|209172|209022|209215.5|209065.5|209170.1|209020.1|31
1639992910000|2021-12-20 09:35:10|209172.8|209022.8|209180.9|209030.9|209180.9|209030.9|209172|209022|20
1639992920000|2021-12-20 09:35:20|209180.3|209030.3|209178.3|209028.3|209180.3|209030.3|209176.3|209026.3|17
1639992930000|2021-12-20 09:35:30|209177.9|209027.9|209184.4|209034.4|209185.5|209035.5|209177.4|209027.4|16
1639992940000|2021-12-20 09:35:40|209184.5|209034.5|209181.4|209031.4|209185.7|209035.7|209181.4|209031.4|13
1639992950000|2021-12-20 09:35:50|209184.3|209034.3|209183.2|209033.2|209189.6|209039.6|209178.6|209028.6|21
1639992960000|2021-12-20 09:36:00|209180.9|209030.9|209134.2|208984.2|209210.6|209060.6|209134.2|208984.2|31
1639992970000|2021-12-20 09:36:10|209130.3|208980.3|209133|208983|209136.5|208986.5|209128.5|208978.5|31
1639992980000|2021-12-20 09:36:20|209132.5|208982.5|209130.2|208980.2|209133.8|208983.8|209128.3|208978.3|27
1639992990000|2021-12-20 09:36:30|209129.8|208979.8|209099.8|208949.8|209129.8|208979.8|209090|208940|34
1639993000000|2021-12-20 09:36:40|209097.7|208947.7|209092.4|208942.4|209098.1|208948.1|209090.8|208940.8|26
1639993010000|2021-12-20 09:36:50|209091.1|208941.1|209084.3|208934.3|209091.5|208941.5|209084.3|208934.3|24
1639993020000|2021-12-20 09:37:00|209086.9|208936.9|209032.3|208882.3|209086.9|208936.9|209028.7|208878.7|33
1639993030000|2021-12-20 09:37:10|209034.7|208884.7|209035.2|208885.2|209039.7|208889.7|209032.2|208882.2|23
1639993040000|2021-12-20 09:37:20|209035.9|208885.9|209065.1|208915.1|209065.1|208915.1|209033.6|208883.6|28
1639993050000|2021-12-20 09:37:30|209063.1|208913.1|209076.7|208926.7|209080.3|208930.3|209060.2|208910.2|34
1639993060000|2021-12-20 09:37:40|209075.7|208925.7|209076.4|208926.4|209077.2|208927.2|209073.8|208923.8|25
1639993070000|2021-12-20 09:37:50|209074.6|208924.6|209061.3|208911.3|209074.6|208924.6|209059.5|208909.5|26
1639993080000|2021-12-20 09:38:00|209074.2|208924.2|209049|208899|209074.8|208924.8|209040.4|208890.4|33
1639993090000|2021-12-20 09:38:10|209048.6|208898.6|209130.2|208980.2|209135.1|208985.1|209048.6|208898.6|27
1639993100000|2021-12-20 09:38:20|209129.5|208979.5|209126.2|208976.2|209134.7|208984.7|209126.2|208976.2|28
1639993110000|2021-12-20 09:38:30|209126.3|208976.3|209113.3|208963.3|209126.3|208976.3|209109.9|208959.9|30
1639993120000|2021-12-20 09:38:40|209110.2|208960.2|209127.8|208977.8|209127.8|208977.8|209110.2|208960.2|31
1639993130000|2021-12-20 09:38:50|209119.3|208969.3|209134|208984|209137.1|208987.1|209119.3|208969.3|30
1639993140000|2021-12-20 09:39:00|209133.5|208983.5|209134.9|208984.9|209136|208986|209131.9|208981.9|29
1639993150000|2021-12-20 09:39:10|209135.2|208985.2|209123.5|208973.5|209137.9|208987.9|209121.8|208971.8|34
1639993160000|2021-12-20 09:39:20|209123.6|208973.6|209130.3|208980.3|209130.3|208980.3|209122.7|208972.7|24
1639993170000|2021-12-20 09:39:30|209128.3|208978.3|209127.6|208977.6|209153.3|209003.3|209127.6|208977.6|29
1639993180000|2021-12-20 09:39:40|209131|208981|209137.1|208987.1|209137.1|208987.1|209131|208981|19
1639993190000|2021-12-20 09:39:50|209135.2|208985.2|209115.7|208965.7|209135.2|208985.2|209114.7|208964.7|25
1639993200000|2021-12-20 09:40:00|209116|208966|209079.5|208929.5|209116.4|208966.4|209072.2|208922.2|33
1639993210000|2021-12-20 09:40:10|209079.6|208929.6|209076.9|208926.9|209083.5|208933.5|209075|208925|25
1639993220000|2021-12-20 09:40:20|209076.5|208926.5|209058.3|208908.3|209076.5|208926.5|209058.3|208908.3|20
1639993230000|2021-12-20 09:40:30|209057.7|208907.7|209059.1|208909.1|209059.6|208909.6|209055.6|208905.6|28
1639993240000|2021-12-20 09:40:40|209060.8|208910.8|209064.9|208914.9|209066.2|208916.2|209060.7|208910.7|25
1639993250000|2021-12-20 09:40:50|209065.4|208915.4|209053.2|208903.2|209065.7|208915.7|209051.6|208901.6|15
1639993260000|2021-12-20 09:41:00|209053.4|208903.4|209019.7|208869.7|209055.5|208905.5|209014.4|208864.4|30
1639993270000|2021-12-20 09:41:10|209019|208869|209040.2|208890.2|209040.5|208890.5|209015.9|208865.9|24
1639993280000|2021-12-20 09:41:20|209039.8|208889.8|209055.5|208905.5|209058.4|208908.4|209038.5|208888.5|32
1639993290000|2021-12-20 09:41:30|209055.2|208905.2|209045.2|208895.2|209060.3|208910.3|209043.5|208893.5|23
1639993300000|2021-12-20 09:41:40|209044.8|208894.8|209061.7|208911.7|209065|208915|209044.4|208894.4|24
1639993310000|2021-12-20 09:41:50|209061.3|208911.3|209086.1|208936.1|209089.7|208939.7|209061|208911|27
1639993320000|2021-12-20 09:42:00|209084.5|208934.5|209101.9|208951.9|209103.3|208953.3|209084.4|208934.4|26
1639993330000|2021-12-20 09:42:10|209099|208949|209091.2|208941.2|209103.8|208953.8|209089.9|208939.9|35
1639993340000|2021-12-20 09:42:20|209090.6|208940.6|209088|208938|209093.6|208943.6|209082.4|208932.4|31
1639993350000|2021-12-20 09:42:30|209087.1|208937.1|209027|208877|209089.3|208939.3|209022.9|208872.9|30
1639993360000|2021-12-20 09:42:40|209026.7|208876.7|209037.8|208887.8|209043.5|208893.5|209018.7|208868.7|28
1639993370000|2021-12-20 09:42:50|209037.7|208887.7|209016.3|208866.3|209037.8|208887.8|209012.3|208862.3|21
1639993380000|2021-12-20 09:43:00|209015.3|208865.3|208986.5|208836.5|209019.9|208869.9|208976.5|208826.5|22
1639993390000|2021-12-20 09:43:10|208986.7|208836.7|208974.9|208824.9|208990.4|208840.4|208967.8|208817.8|24
1639993400000|2021-12-20 09:43:20|208975.6|208825.6|209000.2|208850.2|209004.3|208854.3|208974.5|208824.5|23
1639993410000|2021-12-20 09:43:30|208998.3|208848.3|208975.1|208825.1|209000.5|208850.5|208969.3|208819.3|26
1639993420000|2021-12-20 09:43:40|208976.6|208826.6|208958.8|208808.8|208978.9|208828.9|208946.3|208796.3|31
1639993430000|2021-12-20 09:43:50|208958.7|208808.7|208961.4|208811.4|208962.6|208812.6|208953|208803|22
1639993440000|2021-12-20 09:44:00|208962.4|208812.4|208933.8|208783.8|208963.7|208813.7|208924.1|208774.1|26
1639993450000|2021-12-20 09:44:10|208930.9|208780.9|208971.9|208821.9|208971.9|208821.9|208921.8|208771.8|26
1639993460000|2021-12-20 09:44:20|208970|208820|208975.2|208825.2|208977.1|208827.1|208970|208820|19
1639993470000|2021-12-20 09:44:30|208974.8|208824.8|208998.4|208848.4|208998.4|208848.4|208957.8|208807.8|29
1639993480000|2021-12-20 09:44:40|209000.2|208850.2|209000.3|208850.3|209002|208852|208995.4|208845.4|24
1639993490000|2021-12-20 09:44:50|209000.5|208850.5|208996.3|208846.3|209001.7|208851.7|208991.2|208841.2|22
1639993500000|2021-12-20 09:45:00|208996.1|208846.1|208965.4|208815.4|208996.1|208846.1|208956.9|208806.9|29
1639993510000|2021-12-20 09:45:10|208966.1|208816.1|208966.3|208816.3|208971.3|208821.3|208956.9|208806.9|28
1639993520000|2021-12-20 09:45:20|208966.9|208816.9|208966.2|208816.2|208967|208817|208963|208813|22
1639993530000|2021-12-20 09:45:30|208969|208819|208992.2|208842.2|208994.7|208844.7|208961.4|208811.4|19
1639993540000|2021-12-20 09:45:40|208995.7|208845.7|209003.2|208853.2|209004.1|208854.1|208987.3|208837.3|31
1639993550000|2021-12-20 09:45:50|209002.3|208852.3|209016.8|208866.8|209018.2|208868.2|208995|208845|23
1639993560000|2021-12-20 09:46:00|209017.1|208867.1|209002.9|208852.9|209020|208870|209002.9|208852.9|26
1639993570000|2021-12-20 09:46:10|209003.8|208853.8|209087.6|208937.6|209097.2|208947.2|209003.8|208853.8|38
1639993580000|2021-12-20 09:46:20|209094|208944|209058.9|208908.9|209095|208945|209058.9|208908.9|28
1639993590000|2021-12-20 09:46:30|209036.3|208886.3|209048.7|208898.7|209054.3|208904.3|209028.3|208878.3|37
1639993600000|2021-12-20 09:46:40|209047.8|208897.8|209064.2|208914.2|209066.4|208916.4|209046.7|208896.7|23
1639993610000|2021-12-20 09:46:50|209064.7|208914.7|209100|208950|209101.2|208951.2|209064.7|208914.7|25
1639993620000|2021-12-20 09:47:00|209100.2|208950.2|209100.7|208950.7|209104.2|208954.2|209085.6|208935.6|20
1639993630000|2021-12-20 09:47:10|209104.9|208954.9|209097.8|208947.8|209104.9|208954.9|209089|208939|22
1639993640000|2021-12-20 09:47:20|209095.3|208945.3|209129.9|208979.9|209131.9|208981.9|209095.3|208945.3|25
1639993650000|2021-12-20 09:47:30|209125.7|208975.7|209106.7|208956.7|209130.2|208980.2|209105.8|208955.8|33
1639993660000|2021-12-20 09:47:40|209088.6|208938.6|209094.2|208944.2|209096.9|208946.9|209088.6|208938.6|29
1639993670000|2021-12-20 09:47:50|209091.5|208941.5|209090.9|208940.9|209093.8|208943.8|209089.7|208939.7|21
1639993680000|2021-12-20 09:48:00|209090.7|208940.7|209094.4|208944.4|209097.4|208947.4|209089|208939|20
1639993690000|2021-12-20 09:48:10|209094.1|208944.1|209089.9|208939.9|209094.1|208944.1|209087|208937|15
1639993700000|2021-12-20 09:48:20|209089.8|208939.8|209090.9|208940.9|209091.4|208941.4|209087.7|208937.7|13
1639993710000|2021-12-20 09:48:30|209090.4|208940.4|209093.4|208943.4|209094.4|208944.4|209090.4|208940.4|15
1639993720000|2021-12-20 09:48:40|209084.2|208934.2|209118.4|208968.4|209119.2|208969.2|209084.2|208934.2|27
1639993730000|2021-12-20 09:48:50|209113|208963|209107.9|208957.9|209114.5|208964.5|209106.6|208956.6|20
1639993740000|2021-12-20 09:49:00|209115.3|208965.3|209133.4|208983.4|209138|208988|209108.3|208958.3|34
1639993750000|2021-12-20 09:49:10|209131|208981|209089.6|208939.6|209131|208981|209066|208916|32
1639993760000|2021-12-20 09:49:20|209086.4|208936.4|209079.6|208929.6|209089.4|208939.4|209069.1|208919.1|28
1639993770000|2021-12-20 09:49:30|209082.4|208932.4|209079.5|208929.5|209089.8|208939.8|209076.6|208926.6|20
1639993780000|2021-12-20 09:49:40|209081.6|208931.6|209074.8|208924.8|209092.9|208942.9|209062.9|208912.9|23
1639993790000|2021-12-20 09:49:50|209074.7|208924.7|209084.2|208934.2|209084.2|208934.2|209072.8|208922.8|23
1639993800000|2021-12-20 09:50:00|209086.7|208936.7|209112.2|208962.2|209113|208963|209083|208933|32
1639993810000|2021-12-20 09:50:10|209112.5|208962.5|209100.2|208950.2|209112.5|208962.5|209094.6|208944.6|25
1639993820000|2021-12-20 09:50:20|209099.6|208949.6|209097.4|208947.4|209099.7|208949.7|209095.9|208945.9|22
1639993830000|2021-12-20 09:50:30|209097.6|208947.6|209097.7|208947.7|209103|208953|209093.3|208943.3|28
1639993840000|2021-12-20 09:50:40|209097|208947|209095.2|208945.2|209098.2|208948.2|209094.8|208944.8|20
1639993850000|2021-12-20 09:50:50|209097.9|208947.9|209217.8|209067.8|209217.8|209067.8|209097.9|208947.9|38
1639993860000|2021-12-20 09:51:00|209222|209072|209225.4|209075.4|209229.8|209079.8|209213|209063|31
1639993870000|2021-12-20 09:51:10|209226.3|209076.3|209223.3|209073.3|209236.1|209086.1|209223.3|209073.3|28
1639993880000|2021-12-20 09:51:20|209223|209073|209229|209079|209231.1|209081.1|209223|209073|21
1639993890000|2021-12-20 09:51:30|209241.2|209091.2|209219.3|209069.3|209248.5|209098.5|209217.9|209067.9|32
1639993900000|2021-12-20 09:51:40|209219.4|209069.4|209214.7|209064.7|209221.7|209071.7|209212.9|209062.9|34
1639993910000|2021-12-20 09:51:50|209214.9|209064.9|209229|209079|209229|209079|209213.4|209063.4|30
1639993920000|2021-12-20 09:52:00|209226.8|209076.8|209208.2|209058.2|209226.8|209076.8|209206.4|209056.4|27
1639993930000|2021-12-20 09:52:10|209203.2|209053.2|209204.7|209054.7|209207.7|209057.7|209202.4|209052.4|32
1639993940000|2021-12-20 09:52:20|209203.8|209053.8|209178.6|209028.6|209204.5|209054.5|209175.5|209025.5|33
1639993950000|2021-12-20 09:52:30|209180.1|209030.1|209178|209028|209182.4|209032.4|209177.3|209027.3|20
1639993960000|2021-12-20 09:52:40|209169.7|209019.7|209161.3|209011.3|209169.7|209019.7|209157.1|209007.1|30
1639993970000|2021-12-20 09:52:50|209162.2|209012.2|209161.7|209011.7|209163.8|209013.8|209160.5|209010.5|30
1639993980000|2021-12-20 09:53:00|209161.6|209011.6|209158.9|209008.9|209162.3|209012.3|209157.7|209007.7|29
1639993990000|2021-12-20 09:53:10|209158.4|209008.4|209156.7|209006.7|209161.2|209011.2|209156.7|209006.7|32
1639994000000|2021-12-20 09:53:20|209203.4|209053.4|209247.1|209097.1|209248.7|209098.7|209203.4|209053.4|39
1639994010000|2021-12-20 09:53:30|209244.8|209094.8|209240.1|209090.1|209245.2|209095.2|209239.4|209089.4|28
1639994020000|2021-12-20 09:53:40|209239.5|209089.5|209244.4|209094.4|209245|209095|209239.5|209089.5|22
1639994030000|2021-12-20 09:53:50|209246.7|209096.7|209242.7|209092.7|209247.5|209097.5|209242.7|209092.7|20
1639994040000|2021-12-20 09:54:00|209242.3|209092.3|209246.9|209096.9|209251.5|209101.5|209242.3|209092.3|25
1639994050000|2021-12-20 09:54:10|209246.4|209096.4|209242.8|209092.8|209246.4|209096.4|209241.3|209091.3|26
1639994060000|2021-12-20 09:54:20|209242.6|209092.6|209277.3|209127.3|209280.6|209130.6|209237.6|209087.6|24
1639994070000|2021-12-20 09:54:30|209276.7|209126.7|209284.6|209134.6|209285.6|209135.6|209276.7|209126.7|31
1639994080000|2021-12-20 09:54:40|209285.1|209135.1|209282.6|209132.6|209285.7|209135.7|209282.4|209132.4|19
1639994090000|2021-12-20 09:54:50|209282.7|209132.7|209262.7|209112.7|209287.4|209137.4|209248.2|209098.2|30
1639994100000|2021-12-20 09:55:00|209260|209110|209251.8|209101.8|209260.4|209110.4|209246.8|209096.8|28
1639994110000|2021-12-20 09:55:10|209245.5|209095.5|209235.8|209085.8|209249.5|209099.5|209226.2|209076.2|31
1639994120000|2021-12-20 09:55:20|209237.3|209087.3|209258.2|209108.2|209267.2|209117.2|209225.2|209075.2|38
1639994130000|2021-12-20 09:55:30|209258.6|209108.6|209246.7|209096.7|209262.3|209112.3|209240.7|209090.7|32
1639994140000|2021-12-20 09:55:40|209247|209097|209249.1|209099.1|209253.6|209103.6|209247|209097|25
1639994150000|2021-12-20 09:55:50|209249.5|209099.5|209293.9|209143.9|209293.9|209143.9|209248.4|209098.4|33
1639994160000|2021-12-20 09:56:00|209293.8|209143.8|209293.8|209143.8|209300.8|209150.8|209293.1|209143.1|28
1639994170000|2021-12-20 09:56:10|209294.3|209144.3|209266|209116|209313.1|209163.1|209266|209116|33
1639994180000|2021-12-20 09:56:20|209245.1|209095.1|209188.7|209038.7|209245.1|209095.1|209188.6|209038.6|35
1639994190000|2021-12-20 09:56:30|209182.8|209032.8|209181.5|209031.5|209188.9|209038.9|209177.4|209027.4|29
1639994200000|2021-12-20 09:56:40|209180.4|209030.4|209195.2|209045.2|209195.2|209045.2|209179.3|209029.3|22
1639994210000|2021-12-20 09:56:50|209195.4|209045.4|209186.5|209036.5|209198.7|209048.7|209183.2|209033.2|32
1639994220000|2021-12-20 09:57:00|209187.4|209037.4|209178.2|209028.2|209187.4|209037.4|209169.1|209019.1|29
1639994230000|2021-12-20 09:57:10|209177.1|209027.1|209203.3|209053.3|209207.2|209057.2|209177.1|209027.1|35
1639994240000|2021-12-20 09:57:20|209205.6|209055.6|209202.7|209052.7|209206|209056|209196.3|209046.3|36
1639994250000|2021-12-20 09:57:30|209202.8|209052.8|209229.8|209079.8|209231.9|209081.9|209198.8|209048.8|30
1639994260000|2021-12-20 09:57:40|209237|209087|209206|209056|209245|209095|209205.4|209055.4|34
1639994270000|2021-12-20 09:57:50|209204.8|209054.8|209207.1|209057.1|209210.5|209060.5|209204.1|209054.1|26
1639994280000|2021-12-20 09:58:00|209208.3|209058.3|209231.5|209081.5|209233.5|209083.5|209208.3|209058.3|28
1639994290000|2021-12-20 09:58:10|209230.9|209080.9|209227.3|209077.3|209234.5|209084.5|209227.1|209077.1|22
1639994300000|2021-12-20 09:58:20|209221.7|209071.7|209202.7|209052.7|209221.7|209071.7|209202.4|209052.4|31
1639994310000|2021-12-20 09:58:30|209203.1|209053.1|209169.8|209019.8|209205.4|209055.4|209164.2|209014.2|25
1639994320000|2021-12-20 09:58:40|209169.5|209019.5|209163.8|209013.8|209171.7|209021.7|209163.8|209013.8|28
1639994330000|2021-12-20 09:58:50|209163.7|209013.7|209173|209023|209179.4|209029.4|209150.6|209000.6|35
1639994340000|2021-12-20 09:59:00|209172.8|209022.8|209130.3|208980.3|209174.5|209024.5|209109.3|208959.3|33
1639994350000|2021-12-20 09:59:10|209130.7|208980.7|209139.5|208989.5|209149.6|208999.6|209123.2|208973.2|27
1639994360000|2021-12-20 09:59:20|209143.4|208993.4|209154.2|209004.2|209156.4|209006.4|209140.2|208990.2|28
1639994370000|2021-12-20 09:59:30|209153.5|209003.5|209142.8|208992.8|209154|209004|209139.6|208989.6|35
1639994380000|2021-12-20 09:59:40|209144.7|208994.7|209117.1|208967.1|209152.8|209002.8|209113.9|208963.9|35
1639994390000|2021-12-20 09:59:50|209116.4|208966.4|209081.4|208931.4|209116.4|208966.4|209071.7|208921.7|38
1639994400000|2021-12-20 10:00:00|209082.5|208932.5|209050.1|208900.1|209088.8|208938.8|209012.8|208862.8|40
1639994410000|2021-12-20 10:00:10|209052|208902|209021.2|208871.2|209057.6|208907.6|209021.2|208871.2|38
1639994420000|2021-12-20 10:00:20|209013.3|208863.3|208980|208830|209018.4|208868.4|208977|208827|36
1639994430000|2021-12-20 10:00:30|208979.2|208829.2|208961.3|208811.3|208982.3|208832.3|208946.6|208796.6|33
1639994440000|2021-12-20 10:00:40|208955.8|208805.8|208968.6|208818.6|208972.6|208822.6|208944.8|208794.8|35
1639994450000|2021-12-20 10:00:50|208967.9|208817.9|208954.3|208804.3|208967.9|208817.9|208947.7|208797.7|32
1639994460000|2021-12-20 10:01:00|208954.2|208804.2|208950.8|208800.8|208963.7|208813.7|208936.2|208786.2|37
1639994470000|2021-12-20 10:01:10|208956.8|208806.8|209070.1|208920.1|209077.4|208927.4|208956.8|208806.8|40
1639994480000|2021-12-20 10:01:20|209071.5|208921.5|209065.5|208915.5|209079.2|208929.2|209032.4|208882.4|37
1639994490000|2021-12-20 10:01:30|209065.8|208915.8|209069|208919|209084.5|208934.5|209058.6|208908.6|40
1639994500000|2021-12-20 10:01:40|209069.7|208919.7|209098.2|208948.2|209102.8|208952.8|209065.6|208915.6|40
1639994510000|2021-12-20 10:01:50|209094.6|208944.6|209104.7|208954.7|209112.5|208962.5|209094.6|208944.6|40
1639994520000|2021-12-20 10:02:00|209103.9|208953.9|209081.8|208931.8|209103.9|208953.9|209068.3|208918.3|40
1639994530000|2021-12-20 10:02:10|209081.4|208931.4|209027.2|208877.2|209101.9|208951.9|209027.2|208877.2|39
1639994540000|2021-12-20 10:02:20|209028.4|208878.4|209055.8|208905.8|209055.8|208905.8|209022.8|208872.8|35
1639994550000|2021-12-20 10:02:30|209048.9|208898.9|209030.5|208880.5|209054.3|208904.3|209027.3|208877.3|39
1639994560000|2021-12-20 10:02:40|209030.4|208880.4|209034.7|208884.7|209037.4|208887.4|209025|208875|32
1639994570000|2021-12-20 10:02:50|209012.1|208862.1|208992.1|208842.1|209012.1|208862.1|208985.6|208835.6|39
1639994580000|2021-12-20 10:03:00|208991.2|208841.2|209047.3|208897.3|209052.4|208902.4|208987.3|208837.3|36
1639994590000|2021-12-20 10:03:10|209043.6|208893.6|209053.2|208903.2|209074.6|208924.6|209043.6|208893.6|37
1639994600000|2021-12-20 10:03:20|209050.4|208900.4|209061.2|208911.2|209061.2|208911.2|209043.7|208893.7|35
1639994610000|2021-12-20 10:03:30|209061|208911|209054.5|208904.5|209061.8|208911.8|209039|208889|38
1639994620000|2021-12-20 10:03:40|209056.3|208906.3|209067.8|208917.8|209072.5|208922.5|209046.1|208896.1|33
1639994630000|2021-12-20 10:03:50|209063.8|208913.8|209119.2|208969.2|209119.2|208969.2|209063.8|208913.8|38
1639994640000|2021-12-20 10:04:00|209116.7|208966.7|209124.8|208974.8|209124.8|208974.8|209103|208953|34
1639994650000|2021-12-20 10:04:10|209121.2|208971.2|209115.7|208965.7|209129.4|208979.4|209107.6|208957.6|34
1639994660000|2021-12-20 10:04:20|209116.5|208966.5|209080.6|208930.6|209116.5|208966.5|209069.8|208919.8|38
1639994670000|2021-12-20 10:04:30|209081.3|208931.3|209091.4|208941.4|209093|208943|209076.1|208926.1|37
1639994680000|2021-12-20 10:04:40|209091.2|208941.2|209085.4|208935.4|209092.1|208942.1|209077.2|208927.2|37
1639994690000|2021-12-20 10:04:50|209086.4|208936.4|209085.4|208935.4|209096.2|208946.2|209077.6|208927.6|39
1639994700000|2021-12-20 10:05:00|209086.7|208936.7|209052.1|208902.1|209097.1|208947.1|209047|208897|38
1639994710000|2021-12-20 10:05:10|209049.4|208899.4|209036.9|208886.9|209063.2|208913.2|209029.6|208879.6|37
1639994720000|2021-12-20 10:05:20|209037.5|208887.5|209030.2|208880.2|209041.5|208891.5|209022.6|208872.6|39
1639994730000|2021-12-20 10:05:30|209024.1|208874.1|209030.2|208880.2|209031.6|208881.6|209018.6|208868.6|39
1639994740000|2021-12-20 10:05:40|209029.1|208879.1|209030.3|208880.3|209044.8|208894.8|209017.7|208867.7|40
1639994750000|2021-12-20 10:05:50|209031.4|208881.4|209013.9|208863.9|209031.4|208881.4|209004.6|208854.6|37
1639994760000|2021-12-20 10:06:00|209017.6|208867.6|209031.6|208881.6|209033|208883|209006.4|208856.4|37
1639994770000|2021-12-20 10:06:10|209025.4|208875.4|209022.4|208872.4|209042.3|208892.3|209021.7|208871.7|40
1639994780000|2021-12-20 10:06:20|209025.1|208875.1|209013.7|208863.7|209025.1|208875.1|209011.1|208861.1|35
1639994790000|2021-12-20 10:06:30|209011.2|208861.2|209016.6|208866.6|209016.6|208866.6|208995.8|208845.8|38
1639994800000|2021-12-20 10:06:40|209015.5|208865.5|209016.2|208866.2|209029.9|208879.9|209012.5|208862.5|36
1639994810000|2021-12-20 10:06:50|209019.2|208869.2|209011.4|208861.4|209028.7|208878.7|209008.1|208858.1|38
1639994820000|2021-12-20 10:07:00|209008.6|208858.6|208980.6|208830.6|209008.6|208858.6|208980.6|208830.6|38
1639994830000|2021-12-20 10:07:10|208981|208831|208981|208831|208989.2|208839.2|208979|208829|37
1639994840000|2021-12-20 10:07:20|208979|208829|208977.2|208827.2|208988|208838|208975.5|208825.5|37
1639994850000|2021-12-20 10:07:30|208975.1|208825.1|208996.5|208846.5|208996.5|208846.5|208974.7|208824.7|34
1639994860000|2021-12-20 10:07:40|208993|208843|209015.9|208865.9|209032.4|208882.4|208982.6|208832.6|39
1639994870000|2021-12-20 10:07:50|209015.7|208865.7|208997.7|208847.7|209017.4|208867.4|208992.4|208842.4|31
1639994880000|2021-12-20 10:08:00|208997.5|208847.5|208990.1|208840.1|208997.9|208847.9|208988.8|208838.8|30
1639994890000|2021-12-20 10:08:10|208988.9|208838.9|208991.9|208841.9|208994.4|208844.4|208988.6|208838.6|31
1639994900000|2021-12-20 10:08:20|208992.8|208842.8|208946|208796|208995.4|208845.4|208932.7|208782.7|39
1639994910000|2021-12-20 10:08:30|208946.4|208796.4|208892.6|208742.6|208948.5|208798.5|208887.4|208737.4|32
1639994920000|2021-12-20 10:08:40|208885.8|208735.8|208920|208770|208928.2|208778.2|208874.1|208724.1|36
1639994930000|2021-12-20 10:08:50|208925.2|208775.2|208929.7|208779.7|208940.7|208790.7|208907|208757|37
1639994940000|2021-12-20 10:09:00|208931.2|208781.2|208944.5|208794.5|208952.9|208802.9|208922.5|208772.5|34
1639994950000|2021-12-20 10:09:10|208941.6|208791.6|208988.2|208838.2|208998.4|208848.4|208941.6|208791.6|40
1639994960000|2021-12-20 10:09:20|208987.9|208837.9|208968|208818|208998.6|208848.6|208968|208818|34
1639994970000|2021-12-20 10:09:30|208962.4|208812.4|208993.5|208843.5|209023.7|208873.7|208962.4|208812.4|37
1639994980000|2021-12-20 10:09:40|208988|208838|208966.2|208816.2|208990.7|208840.7|208962.8|208812.8|28
1639994990000|2021-12-20 10:09:50|208966.1|208816.1|208992.1|208842.1|208992.1|208842.1|208964.6|208814.6|24
1639995000000|2021-12-20 10:10:00|208991.7|208841.7|208988.8|208838.8|209001.5|208851.5|208981.6|208831.6|40
1639995010000|2021-12-20 10:10:10|208988.7|208838.7|208966.5|208816.5|208996.6|208846.6|208966.5|208816.5|35
1639995020000|2021-12-20 10:10:20|208965.9|208815.9|208949.2|208799.2|208967.3|208817.3|208943.8|208793.8|39
1639995030000|2021-12-20 10:10:30|208946.5|208796.5|208945.4|208795.4|208952.2|208802.2|208944.4|208794.4|35
1639995040000|2021-12-20 10:10:40|208945.1|208795.1|208944.4|208794.4|208945.5|208795.5|208944.2|208794.2|30
1639995050000|2021-12-20 10:10:50|208945.9|208795.9|208922.4|208772.4|208946.3|208796.3|208921.8|208771.8|26
1639995060000|2021-12-20 10:11:00|208920.5|208770.5|208905.1|208755.1|208925|208775|208899.1|208749.1|30
1639995070000|2021-12-20 10:11:10|208905.4|208755.4|208908.4|208758.4|208916.3|208766.3|208905.2|208755.2|24
1639995080000|2021-12-20 10:11:20|208913.5|208763.5|208895.8|208745.8|208913.5|208763.5|208876|208726|29
1639995090000|2021-12-20 10:11:30|208895.3|208745.3|208907|208757|208917.6|208767.6|208895.3|208745.3|29
1639995100000|2021-12-20 10:11:40|208906|208756|208949|208799|208949|208799|208901.9|208751.9|31
1639995110000|2021-12-20 10:11:50|208947.7|208797.7|209009.4|208859.4|209010.6|208860.6|208947.7|208797.7|32
1639995120000|2021-12-20 10:12:00|209010.4|208860.4|209036|208886|209044.3|208894.3|209007.5|208857.5|31
1639995130000|2021-12-20 10:12:10|209034.5|208884.5|209007.8|208857.8|209042.4|208892.4|209007|208857|37
1639995140000|2021-12-20 10:12:20|209008|208858|208967.1|208817.1|209008.8|208858.8|208966.5|208816.5|21
1639995150000|2021-12-20 10:12:30|208966.7|208816.7|208967|208817|208970.2|208820.2|208964.3|208814.3|21
1639995160000|2021-12-20 10:12:40|208967.3|208817.3|208965.3|208815.3|208970.6|208820.6|208962.7|208812.7|32
1639995170000|2021-12-20 10:12:50|208964.8|208814.8|208964|208814|208968|208818|208963.1|208813.1|23
1639995180000|2021-12-20 10:13:00|208963.5|208813.5|208942.5|208792.5|208964.3|208814.3|208939.8|208789.8|36
1639995190000|2021-12-20 10:13:10|208944.8|208794.8|208879.2|208729.2|208946|208796|208876.2|208726.2|36
1639995200000|2021-12-20 10:13:20|208883.3|208733.3|208921.4|208771.4|208937.1|208787.1|208883.3|208733.3|37
1639995210000|2021-12-20 10:13:30|208922.6|208772.6|208925.8|208775.8|208932.8|208782.8|208916.9|208766.9|36
1639995220000|2021-12-20 10:13:40|208926.2|208776.2|208948.4|208798.4|208948.4|208798.4|208925.1|208775.1|34
1639995230000|2021-12-20 10:13:50|208941.1|208791.1|208947.3|208797.3|208951.5|208801.5|208937.7|208787.7|38
1639995240000|2021-12-20 10:14:00|208941|208791|208940.7|208790.7|208950.6|208800.6|208939.4|208789.4|38
1639995250000|2021-12-20 10:14:10|208939.6|208789.6|208944.8|208794.8|208947.2|208797.2|208939.6|208789.6|35
1639995260000|2021-12-20 10:14:20|208942.4|208792.4|208984.8|208834.8|208990.7|208840.7|208941.1|208791.1|38
1639995270000|2021-12-20 10:14:30|208986.1|208836.1|208992.8|208842.8|208999.5|208849.5|208984.9|208834.9|38
1639995280000|2021-12-20 10:14:40|208990.3|208840.3|208992.6|208842.6|208993.8|208843.8|208989.1|208839.1|32
1639995290000|2021-12-20 10:14:50|208989.4|208839.4|208990.7|208840.7|208992.7|208842.7|208987.9|208837.9|27
1639995300000|2021-12-20 10:15:00|208991.4|208841.4|208936.5|208786.5|208992.2|208842.2|208923.2|208773.2|34
1639995310000|2021-12-20 10:15:10|208941.3|208791.3|208944.8|208794.8|208946|208796|208933.6|208783.6|35
1639995320000|2021-12-20 10:15:20|208944.7|208794.7|208966.2|208816.2|208972.3|208822.3|208944.6|208794.6|31
1639995330000|2021-12-20 10:15:30|208989.9|208839.9|209008.9|208858.9|209009.1|208859.1|208989|208839|32
1639995340000|2021-12-20 10:15:40|209006.9|208856.9|209007.2|208857.2|209015.4|208865.4|209001.1|208851.1|30
1639995350000|2021-12-20 10:15:50|209005|208855|208998.5|208848.5|209009.7|208859.7|208998.3|208848.3|20
1639995360000|2021-12-20 10:16:00|208992|208842|208970.2|208820.2|209005.5|208855.5|208962.1|208812.1|35
1639995370000|2021-12-20 10:16:10|208970.8|208820.8|208962.1|208812.1|208970.8|208820.8|208957.9|208807.9|27
1639995380000|2021-12-20 10:16:20|208963.7|208813.7|208964.2|208814.2|208967.5|208817.5|208961.2|208811.2|32
1639995390000|2021-12-20 10:16:30|208964.5|208814.5|208968.7|208818.7|208969.4|208819.4|208961.8|208811.8|29
1639995400000|2021-12-20 10:16:40|208964.9|208814.9|208965.6|208815.6|208968.9|208818.9|208963.1|208813.1|23
1639995410000|2021-12-20 10:16:50|208966.2|208816.2|208964.6|208814.6|208969.5|208819.5|208959.5|208809.5|29
1639995420000|2021-12-20 10:17:00|208964.5|208814.5|208964.5|208814.5|208967.3|208817.3|208954.6|208804.6|35
1639995430000|2021-12-20 10:17:10|208964.4|208814.4|208968.8|208818.8|208968.8|208818.8|208961.6|208811.6|29
1639995440000|2021-12-20 10:17:20|208969.3|208819.3|208969.2|208819.2|208969.9|208819.9|208968.6|208818.6|12
1639995450000|2021-12-20 10:17:30|208968.7|208818.7|208968.7|208818.7|208970.9|208820.9|208967.2|208817.2|12
1639995460000|2021-12-20 10:17:40|208968.5|208818.5|208970.5|208820.5|208970.5|208820.5|208967.7|208817.7|9
1639995470000|2021-12-20 10:17:50|208968.2|208818.2|208919.1|208769.1|208969.4|208819.4|208919.1|208769.1|26
1639995480000|2021-12-20 10:18:00|208917.9|208767.9|208897.3|208747.3|208917.9|208767.9|208868.2|208718.2|38
1639995490000|2021-12-20 10:18:10|208897.9|208747.9|208932.2|208782.2|208937.4|208787.4|208893.9|208743.9|36
1639995500000|2021-12-20 10:18:20|208931.7|208781.7|208939.8|208789.8|208953.1|208803.1|208931.4|208781.4|26
1639995510000|2021-12-20 10:18:30|208941.1|208791.1|208944.7|208794.7|208944.7|208794.7|208941.1|208791.1|30
1639995520000|2021-12-20 10:18:40|208945.7|208795.7|208948.6|208798.6|208951.6|208801.6|208943|208793|26
1639995530000|2021-12-20 10:18:50|208949|208799|208951.7|208801.7|208951.7|208801.7|208944.3|208794.3|21
1639995540000|2021-12-20 10:19:00|208951.1|208801.1|208944|208794|208953.5|208803.5|208940.9|208790.9|38
1639995550000|2021-12-20 10:19:10|208944.4|208794.4|208948.9|208798.9|208951.1|208801.1|208944.4|208794.4|28
1639995560000|2021-12-20 10:19:20|208949|208799|208904.3|208754.3|208949.5|208799.5|208904.3|208754.3|28
1639995570000|2021-12-20 10:19:30|208905.1|208755.1|208887.5|208737.5|208906.3|208756.3|208872.8|208722.8|29
1639995580000|2021-12-20 10:19:40|208887.3|208737.3|208886.9|208736.9|208891.4|208741.4|208884.2|208734.2|25
1639995590000|2021-12-20 10:19:50|208885.7|208735.7|208884.5|208734.5|208888.4|208738.4|208884.3|208734.3|22
1639995600000|2021-12-20 10:20:00|208875.3|208725.3|208889.8|208739.8|208890|208740|208868|208718|36
1639995610000|2021-12-20 10:20:10|208889.1|208739.1|208886.9|208736.9|208891.4|208741.4|208886.4|208736.4|30
1639995620000|2021-12-20 10:20:20|208887.7|208737.7|208888.2|208738.2|208890.4|208740.4|208885.3|208735.3|30
1639995630000|2021-12-20 10:20:30|208887.8|208737.8|208906|208756|208907.9|208757.9|208887.8|208737.8|27
1639995640000|2021-12-20 10:20:40|208906.1|208756.1|208899|208749|208906.1|208756.1|208897.5|208747.5|22
1639995650000|2021-12-20 10:20:50|208899.8|208749.8|208905.7|208755.7|208905.9|208755.9|208898.8|208748.8|29
1639995660000|2021-12-20 10:21:00|208906.1|208756.1|208930.5|208780.5|208931.3|208781.3|208903.2|208753.2|33
1639995670000|2021-12-20 10:21:10|208928.6|208778.6|208930|208780|208930|208780|208927.7|208777.7|23
1639995680000|2021-12-20 10:21:20|208930.1|208780.1|208922.3|208772.3|208930.1|208780.1|208919.9|208769.9|27
1639995690000|2021-12-20 10:21:30|208923.4|208773.4|208911.5|208761.5|208923.4|208773.4|208910.6|208760.6|28
1639995700000|2021-12-20 10:21:40|208911.8|208761.8|208867.5|208717.5|208911.8|208761.8|208862.4|208712.4|27
1639995710000|2021-12-20 10:21:50|208866.5|208716.5|208866|208716|208870.3|208720.3|208863|208713|21
1639995720000|2021-12-20 10:22:00|208865.7|208715.7|208828.1|208678.1|208865.7|208715.7|208813.6|208663.6|34
1639995730000|2021-12-20 10:22:10|208825|208675|208792.9|208642.9|208825|208675|208789.4|208639.4|35
1639995740000|2021-12-20 10:22:20|208793.8|208643.8|208780.5|208630.5|208793.8|208643.8|208767|208617|34
1639995750000|2021-12-20 10:22:30|208782.6|208632.6|208784|208634|208789.5|208639.5|208774.7|208624.7|31
1639995760000|2021-12-20 10:22:40|208782.8|208632.8|208775.4|208625.4|208790.2|208640.2|208774.8|208624.8|35
1639995770000|2021-12-20 10:22:50|208775.1|208625.1|208779|208629|208792.7|208642.7|208762.9|208612.9|23
1639995780000|2021-12-20 10:23:00|208779.1|208629.1|208786.5|208636.5|208793.3|208643.3|208763.1|208613.1|31
1639995790000|2021-12-20 10:23:10|208786.1|208636.1|208791.1|208641.1|208794.7|208644.7|208763.5|208613.5|32
1639995800000|2021-12-20 10:23:20|208791.7|208641.7|208787.3|208637.3|208792.8|208642.8|208768.4|208618.4|30
1639995810000|2021-12-20 10:23:30|208789.9|208639.9|208781.1|208631.1|208791.9|208641.9|208780.4|208630.4|32
1639995820000|2021-12-20 10:23:40|208780.3|208630.3|208763.3|208613.3|208787.6|208637.6|208761.1|208611.1|25
1639995830000|2021-12-20 10:23:50|208764.2|208614.2|208839.7|208689.7|208845.6|208695.6|208716.6|208566.6|29
1639995840000|2021-12-20 10:24:00|208849|208699|208881.1|208731.1|208886.7|208736.7|208838.2|208688.2|37
1639995850000|2021-12-20 10:24:10|208883.2|208733.2|208883|208733|208908.3|208758.3|208877.3|208727.3|25
1639995860000|2021-12-20 10:24:20|208885.5|208735.5|208874.5|208724.5|208885.5|208735.5|208873.6|208723.6|22
1639995870000|2021-12-20 10:24:30|208874.8|208724.8|208888.2|208738.2|208893.9|208743.9|208874.6|208724.6|23
1639995880000|2021-12-20 10:24:40|208885.4|208735.4|208877.6|208727.6|208890.4|208740.4|208874.8|208724.8|26
1639995890000|2021-12-20 10:24:50|208877.3|208727.3|208886.2|208736.2|208894.3|208744.3|208876.3|208726.3|27
1639995900000|2021-12-20 10:25:00|208888.5|208738.5|208883|208733|208891.3|208741.3|208883|208733|27
1639995910000|2021-12-20 10:25:10|208883.4|208733.4|208888.7|208738.7|208889.9|208739.9|208880.3|208730.3|26
1639995920000|2021-12-20 10:25:20|208888.9|208738.9|208888.2|208738.2|208892.7|208742.7|208887.7|208737.7|21
1639995930000|2021-12-20 10:25:30|208888.4|208738.4|208893|208743|208896.5|208746.5|208885.9|208735.9|28
1639995940000|2021-12-20 10:25:40|208892.4|208742.4|208891.6|208741.6|208895.6|208745.6|208889|208739|27
1639995950000|2021-12-20 10:25:50|208892.8|208742.8|208894.2|208744.2|208898.8|208748.8|208886.1|208736.1|33
1639995960000|2021-12-20 10:26:00|208897.4|208747.4|208899.3|208749.3|208903.5|208753.5|208896.3|208746.3|31
1639995970000|2021-12-20 10:26:10|208899.6|208749.6|208922|208772|208922|208772|208895.5|208745.5|30
1639995980000|2021-12-20 10:26:20|208924.4|208774.4|208924.1|208774.1|208925.2|208775.2|208916.8|208766.8|29
1639995990000|2021-12-20 10:26:30|208923.9|208773.9|208922.8|208772.8|208924.5|208774.5|208920|208770|19
1639996000000|2021-12-20 10:26:40|208929.6|208779.6|208926.9|208776.9|208947.4|208797.4|208924.6|208774.6|36
1639996010000|2021-12-20 10:26:50|208927.3|208777.3|209033.2|208883.2|209042|208892|208927.3|208777.3|36
1639996020000|2021-12-20 10:27:00|209032.6|208882.6|209026.8|208876.8|209037.4|208887.4|209026|208876|21
1639996030000|2021-12-20 10:27:10|209026.9|208876.9|209011.7|208861.7|209026.9|208876.9|209005.2|208855.2|27
1639996040000|2021-12-20 10:27:20|209009.8|208859.8|209018|208868|209018|208868|209008.2|208858.2|31
1639996050000|2021-12-20 10:27:30|209018.5|208868.5|209015.1|208865.1|209019.6|208869.6|209010.8|208860.8|33
1639996060000|2021-12-20 10:27:40|209015.7|208865.7|209018.2|208868.2|209021|208871|209011|208861|27
1639996070000|2021-12-20 10:27:50|209019.5|208869.5|209017.8|208867.8|209019.7|208869.7|209006.6|208856.6|30
1639996080000|2021-12-20 10:28:00|209017.7|208867.7|209018.9|208868.9|209022.7|208872.7|209012.1|208862.1|25
1639996090000|2021-12-20 10:28:10|209020.9|208870.9|209009.5|208859.5|209029.4|208879.4|209006.6|208856.6|35
1639996100000|2021-12-20 10:28:20|209010.5|208860.5|208924.9|208774.9|209010.8|208860.8|208917.6|208767.6|35
1639996110000|2021-12-20 10:28:30|208916.7|208766.7|208933|208783|208940.1|208790.1|208916.7|208766.7|32
1639996120000|2021-12-20 10:28:40|208933.6|208783.6|208882.2|208732.2|208934.4|208784.4|208881.9|208731.9|33
1639996130000|2021-12-20 10:28:50|208882.7|208732.7|208872.6|208722.6|208883.7|208733.7|208863.8|208713.8|30
1639996140000|2021-12-20 10:29:00|208871|208721|208843.5|208693.5|208876.5|208726.5|208831.7|208681.7|35
1639996150000|2021-12-20 10:29:10|208847.5|208697.5|208846.2|208696.2|208850|208700|208835.6|208685.6|36
1639996160000|2021-12-20 10:29:20|208846.1|208696.1|208849.5|208699.5|208855.3|208705.3|208845.8|208695.8|32
1639996170000|2021-12-20 10:29:30|208831.6|208681.6|208845.8|208695.8|208850.1|208700.1|208831.6|208681.6|37
1639996180000|2021-12-20 10:29:40|208843.8|208693.8|208831.7|208681.7|208845.7|208695.7|208829.9|208679.9|35
1639996190000|2021-12-20 10:29:50|208831|208681|208794.8|208644.8|208832.2|208682.2|208779.9|208629.9|34
1639996200000|2021-12-20 10:30:00|208795.2|208645.2|208804|208654|208806.3|208656.3|208794.7|208644.7|32
1639996210000|2021-12-20 10:30:10|208804.2|208654.2|208800.5|208650.5|208804.4|208654.4|208798.2|208648.2|21
1639996220000|2021-12-20 10:30:20|208801.1|208651.1|208816.1|208666.1|208834.2|208684.2|208800.9|208650.9|31
1639996230000|2021-12-20 10:30:30|208815.6|208665.6|208814|208664|208823.9|208673.9|208807.8|208657.8|34
1639996240000|2021-12-20 10:30:40|208813.6|208663.6|208812.2|208662.2|208817.4|208667.4|208808|208658|30
1639996250000|2021-12-20 10:30:50|208814.1|208664.1|208810.3|208660.3|208814.6|208664.6|208810|208660|27
1639996260000|2021-12-20 10:31:00|208812.3|208662.3|208808.5|208658.5|208813.3|208663.3|208808.5|208658.5|26
1639996270000|2021-12-20 10:31:10|208808.9|208658.9|208843.1|208693.1|208844.5|208694.5|208808.9|208658.9|34
1639996280000|2021-12-20 10:31:20|208843.2|208693.2|208841.3|208691.3|208848|208698|208841.3|208691.3|28
1639996290000|2021-12-20 10:31:30|208841.5|208691.5|208844.5|208694.5|208844.5|208694.5|208841.5|208691.5|14
1639996300000|2021-12-20 10:31:40|208844.8|208694.8|208843.6|208693.6|208847|208697|208842.9|208692.9|21
1639996310000|2021-12-20 10:31:50|208843.4|208693.4|208877.9|208727.9|208883.9|208733.9|208843.4|208693.4|35
1639996320000|2021-12-20 10:32:00|208878.1|208728.1|208844.8|208694.8|208881.4|208731.4|208842.8|208692.8|31
1639996330000|2021-12-20 10:32:10|208845|208695|208848|208698|208853.8|208703.8|208844.8|208694.8|36
1639996340000|2021-12-20 10:32:20|208848.2|208698.2|208845.6|208695.6|208850|208700|208845.6|208695.6|23
1639996350000|2021-12-20 10:32:30|208845.5|208695.5|208846.1|208696.1|208846.4|208696.4|208843.4|208693.4|31
1639996360000|2021-12-20 10:32:40|208846.3|208696.3|208829|208679|208846.7|208696.7|208827.4|208677.4|33
1639996370000|2021-12-20 10:32:50|208828.4|208678.4|208848|208698|208848.2|208698.2|208828.4|208678.4|34
1639996380000|2021-12-20 10:33:00|208848.6|208698.6|208847.9|208697.9|208850.3|208700.3|208847.7|208697.7|16
1639996390000|2021-12-20 10:33:10|208848|208698|208865.8|208715.8|208865.8|208715.8|208848|208698|27
1639996400000|2021-12-20 10:33:20|208865.7|208715.7|208831.5|208681.5|208865.7|208715.7|208827.8|208677.8|31
1639996410000|2021-12-20 10:33:30|208833.3|208683.3|208847.3|208697.3|208847.3|208697.3|208832.3|208682.3|29
1639996420000|2021-12-20 10:33:40|208847.4|208697.4|208844.3|208694.3|208850|208700|208843.8|208693.8|32
1639996430000|2021-12-20 10:33:50|208846.6|208696.6|208846.8|208696.8|208846.9|208696.9|208842.8|208692.8|27
1639996440000|2021-12-20 10:34:00|208846.7|208696.7|208844.4|208694.4|208849.1|208699.1|208839.9|208689.9|36
1639996450000|2021-12-20 10:34:10|208843.3|208693.3|208838.4|208688.4|208843.8|208693.8|208830.2|208680.2|31
1639996460000|2021-12-20 10:34:20|208838.8|208688.8|208842.4|208692.4|208844.3|208694.3|208836.6|208686.6|31
1639996470000|2021-12-20 10:34:30|208843|208693|208838.2|208688.2|208843.6|208693.6|208833.2|208683.2|26
1639996480000|2021-12-20 10:34:40|208838.3|208688.3|208823.4|208673.4|208839.7|208689.7|208816.5|208666.5|32
1639996490000|2021-12-20 10:34:50|208824.2|208674.2|208822.5|208672.5|208825.1|208675.1|208818.8|208668.8|29
1639996500000|2021-12-20 10:35:00|208822.4|208672.4|208769.2|208619.2|208823.2|208673.2|208759.8|208609.8|32
1639996510000|2021-12-20 10:35:10|208769.1|208619.1|208766.1|208616.1|208769.2|208619.2|208764.8|208614.8|22
1639996520000|2021-12-20 10:35:20|208765.7|208615.7|208768.2|208618.2|208768.7|208618.7|208765.7|208615.7|18
1639996530000|2021-12-20 10:35:30|208767.1|208617.1|208762.1|208612.1|208767.1|208617.1|208762.1|208612.1|16
1639996540000|2021-12-20 10:35:40|208761.8|208611.8|208761.5|208611.5|208767.6|208617.6|208761.5|208611.5|14
1639996550000|2021-12-20 10:35:50|208761.4|208611.4|208763.5|208613.5|208763.5|208613.5|208760.6|208610.6|13
1639996560000|2021-12-20 10:36:00|208769.1|208619.1|208824.2|208674.2|208824.5|208674.5|208769.1|208619.1|35
1639996570000|2021-12-20 10:36:10|208824.1|208674.1|208797.5|208647.5|208824.2|208674.2|208797.5|208647.5|33
1639996580000|2021-12-20 10:36:20|208796.7|208646.7|208800.7|208650.7|208804.2|208654.2|208796.7|208646.7|34
1639996590000|2021-12-20 10:36:30|208800.8|208650.8|208797.7|208647.7|208802.3|208652.3|208796.6|208646.6|33
1639996600000|2021-12-20 10:36:40|208798.2|208648.2|208792.2|208642.2|208798.7|208648.7|208791.4|208641.4|23
1639996610000|2021-12-20 10:36:50|208791.9|208641.9|208780.1|208630.1|208793|208643|208779.9|208629.9|35
1639996620000|2021-12-20 10:37:00|208781.1|208631.1|208785.7|208635.7|208787.6|208637.6|208780.9|208630.9|32
1639996630000|2021-12-20 10:37:10|208787.9|208637.9|208845.9|208695.9|208845.9|208695.9|208786.3|208636.3|27
1639996640000|2021-12-20 10:37:20|208845.8|208695.8|208839.7|208689.7|208846.4|208696.4|208839.5|208689.5|31
1639996650000|2021-12-20 10:37:30|208839.9|208689.9|208834.7|208684.7|208840.2|208690.2|208828.9|208678.9|33
1639996660000|2021-12-20 10:37:40|208834.4|208684.4|208834.1|208684.1|208835.3|208685.3|208831.5|208681.5|26
1639996670000|2021-12-20 10:37:50|208827.5|208677.5|208828.6|208678.6|208832.7|208682.7|208826|208676|31
1639996680000|2021-12-20 10:38:00|208828.8|208678.8|208818.8|208668.8|208830.3|208680.3|208818.5|208668.5|30
1639996690000|2021-12-20 10:38:10|208819.8|208669.8|208820.3|208670.3|208821.4|208671.4|208818.4|208668.4|30
1639996700000|2021-12-20 10:38:20|208820.2|208670.2|208830.2|208680.2|208848.1|208698.1|208820.2|208670.2|23
1639996710000|2021-12-20 10:38:30|208830.8|208680.8|208738.1|208588.1|208832.1|208682.1|208737.4|208587.4|31
1639996720000|2021-12-20 10:38:40|208734.4|208584.4|208740.2|208590.2|208745.8|208595.8|208732.1|208582.1|24
1639996730000|2021-12-20 10:38:50|208741.4|208591.4|208739.5|208589.5|208742.9|208592.9|208735.9|208585.9|25
1639996740000|2021-12-20 10:39:00|208737.4|208587.4|208732.8|208582.8|208740.2|208590.2|208724.9|208574.9|27
1639996750000|2021-12-20 10:39:10|208734|208584|208751.3|208601.3|208755.8|208605.8|208723.5|208573.5|29
1639996760000|2021-12-20 10:39:20|208756.5|208606.5|208744.9|208594.9|208756.5|208606.5|208739.9|208589.9|22
1639996770000|2021-12-20 10:39:30|208742|208592|208742.7|208592.7|208744.3|208594.3|208741|208591|23
1639996780000|2021-12-20 10:39:40|208739.4|208589.4|208738.4|208588.4|208741.4|208591.4|208728.4|208578.4|29
1639996790000|2021-12-20 10:39:50|208737.8|208587.8|208735.9|208585.9|208739.3|208589.3|208727.6|208577.6|24
1639996800000|2021-12-20 10:40:00|208737.4|208587.4|208751.1|208601.1|208772.1|208622.1|208737.4|208587.4|38
1639996810000|2021-12-20 10:40:10|208741.3|208591.3|208752.7|208602.7|208754.1|208604.1|208741.3|208591.3|29
1639996820000|2021-12-20 10:40:20|208754.9|208604.9|208757.4|208607.4|208783.8|208633.8|208752|208602|33
1639996830000|2021-12-20 10:40:30|208758.9|208608.9|208756.2|208606.2|208760.9|208610.9|208752|208602|24
1639996840000|2021-12-20 10:40:40|208753.6|208603.6|208781.5|208631.5|208787.6|208637.6|208753.5|208603.5|33
1639996850000|2021-12-20 10:40:50|208783.1|208633.1|208791.9|208641.9|208796|208646|208783.1|208633.1|28
1639996860000|2021-12-20 10:41:00|208791.3|208641.3|208782.9|208632.9|208791.3|208641.3|208781.3|208631.3|27
1639996870000|2021-12-20 10:41:10|208782.7|208632.7|208784.5|208634.5|208788.7|208638.7|208777.4|208627.4|22
1639996880000|2021-12-20 10:41:20|208784.9|208634.9|208787|208637|208787.6|208637.6|208783.1|208633.1|25
1639996890000|2021-12-20 10:41:30|208789.1|208639.1|208797.5|208647.5|208799.6|208649.6|208787.3|208637.3|31
1639996900000|2021-12-20 10:41:40|208797.8|208647.8|208789.9|208639.9|208800.1|208650.1|208787.8|208637.8|31
1639996910000|2021-12-20 10:41:50|208788.8|208638.8|208775.1|208625.1|208796.1|208646.1|208775.1|208625.1|24
1639996920000|2021-12-20 10:42:00|208778.1|208628.1|208767|208617|208783.6|208633.6|208763|208613|31
1639996930000|2021-12-20 10:42:10|208768.6|208618.6|208753.3|208603.3|208778.9|208628.9|208750.4|208600.4|30
1639996940000|2021-12-20 10:42:20|208752.1|208602.1|208724.8|208574.8|208754.3|208604.3|208711.8|208561.8|37
1639996950000|2021-12-20 10:42:30|208724.3|208574.3|208718|208568|208730.7|208580.7|208714.7|208564.7|33
1639996960000|2021-12-20 10:42:40|208719.4|208569.4|208717.8|208567.8|208726.1|208576.1|208716.3|208566.3|29
1639996970000|2021-12-20 10:42:50|208722.7|208572.7|208707.1|208557.1|208724.1|208574.1|208703.1|208553.1|36
1639996980000|2021-12-20 10:43:00|208707.9|208557.9|208701.5|208551.5|208710.1|208560.1|208701.5|208551.5|28
1639996990000|2021-12-20 10:43:10|208700.1|208550.1|208709.1|208559.1|208709.2|208559.2|208691.4|208541.4|34
1639997000000|2021-12-20 10:43:20|208705.4|208555.4|208696.5|208546.5|208714.5|208564.5|208695.8|208545.8|32
1639997010000|2021-12-20 10:43:30|208700.2|208550.2|208696.6|208546.6|208702.2|208552.2|208696|208546|17
1639997020000|2021-12-20 10:43:40|208699|208549|208703.2|208553.2|208705.6|208555.6|208696.4|208546.4|19
1639997030000|2021-12-20 10:43:50|208704.1|208554.1|208698.5|208548.5|208704.9|208554.9|208697.6|208547.6|26
1639997040000|2021-12-20 10:44:00|208700.4|208550.4|208693.3|208543.3|208702.4|208552.4|208690.2|208540.2|27
1639997050000|2021-12-20 10:44:10|208693.2|208543.2|208694|208544|208696.2|208546.2|208683.8|208533.8|29
1639997060000|2021-12-20 10:44:20|208695.4|208545.4|208690.8|208540.8|208696|208546|208689.5|208539.5|31
1639997070000|2021-12-20 10:44:30|208683.5|208533.5|208693.8|208543.8|208697|208547|208676.9|208526.9|32
1639997080000|2021-12-20 10:44:40|208694.7|208544.7|208697.4|208547.4|208698.1|208548.1|208689.5|208539.5|26
1639997090000|2021-12-20 10:44:50|208697.3|208547.3|208691.4|208541.4|208697.7|208547.7|208690.3|208540.3|28
1639997100000|2021-12-20 10:45:00|208692.5|208542.5|208689.3|208539.3|208694.9|208544.9|208687.4|208537.4|26
1639997110000|2021-12-20 10:45:10|208690.3|208540.3|208656.6|208506.6|208694.7|208544.7|208651.3|208501.3|25
1639997120000|2021-12-20 10:45:20|208657.6|208507.6|208655|208505|208657.6|208507.6|208653.5|208503.5|23
1639997130000|2021-12-20 10:45:30|208655.6|208505.6|208652.7|208502.7|208658.3|208508.3|208650.4|208500.4|16
1639997140000|2021-12-20 10:45:40|208654.3|208504.3|208654.4|208504.4|208654.7|208504.7|208650.9|208500.9|11
1639997150000|2021-12-20 10:45:50|208653.1|208503.1|208655.3|208505.3|208656.3|208506.3|208651.1|208501.1|14
1639997160000|2021-12-20 10:46:00|208653.8|208503.8|208661|208511|208664.4|208514.4|208653.8|208503.8|29
1639997170000|2021-12-20 10:46:10|208660.8|208510.8|208661|208511|208662.4|208512.4|208657.1|208507.1|19
1639997180000|2021-12-20 10:46:20|208660.9|208510.9|208652.3|208502.3|208661.5|208511.5|208650.7|208500.7|25
1639997190000|2021-12-20 10:46:30|208649.1|208499.1|208651.6|208501.6|208655.3|208505.3|208649.1|208499.1|23
1639997200000|2021-12-20 10:46:40|208652.8|208502.8|208616.5|208466.5|208652.8|208502.8|208616.5|208466.5|32
1639997210000|2021-12-20 10:46:50|208616.6|208466.6|208586.5|208436.5|208622.7|208472.7|208583.1|208433.1|34
1639997220000|2021-12-20 10:47:00|208588.4|208438.4|208561|208411|208602.9|208452.9|208560.4|208410.4|36
1639997230000|2021-12-20 10:47:10|208563.5|208413.5|208575.6|208425.6|208575.6|208425.6|208555.6|208405.6|28
1639997240000|2021-12-20 10:47:20|208575.9|208425.9|208584.3|208434.3|208584.5|208434.5|208573.3|208423.3|27
1639997250000|2021-12-20 10:47:30|208582.6|208432.6|208575.6|208425.6|208583.6|208433.6|208574.8|208424.8|30
1639997260000|2021-12-20 10:47:40|208576.3|208426.3|208572.4|208422.4|208576.3|208426.3|208567.1|208417.1|32
1639997270000|2021-12-20 10:47:50|208573.3|208423.3|208572.3|208422.3|208573.5|208423.5|208561.9|208411.9|28
1639997280000|2021-12-20 10:48:00|208572|208422|208566.3|208416.3|208573.7|208423.7|208564.2|208414.2|32
1639997290000|2021-12-20 10:48:10|208567.4|208417.4|208570.7|208420.7|208572.2|208422.2|208567.4|208417.4|21
1639997300000|2021-12-20 10:48:20|208569.5|208419.5|208552.7|208402.7|208579.3|208429.3|208546.7|208396.7|26
1639997310000|2021-12-20 10:48:30|208550.5|208400.5|208542.2|208392.2|208560.7|208410.7|208538.1|208388.1|30
1639997320000|2021-12-20 10:48:40|208541.9|208391.9|208532.9|208382.9|208541.9|208391.9|208528.9|208378.9|29
1639997330000|2021-12-20 10:48:50|208533.4|208383.4|208528.6|208378.6|208535.4|208385.4|208528.6|208378.6|22
1639997340000|2021-12-20 10:49:00|208529.2|208379.2|208510.2|208360.2|208529.2|208379.2|208508.5|208358.5|31
1639997350000|2021-12-20 10:49:10|208512|208362|208495.8|208345.8|208512|208362|208491.5|208341.5|29
1639997360000|2021-12-20 10:49:20|208495.4|208345.4|208493.8|208343.8|208499.6|208349.6|208491.7|208341.7|30
1639997370000|2021-12-20 10:49:30|208495.5|208345.5|208497.3|208347.3|208497.3|208347.3|208491.7|208341.7|28
1639997380000|2021-12-20 10:49:40|208496.2|208346.2|208527.9|208377.9|208528.7|208378.7|208496.2|208346.2|25
1639997390000|2021-12-20 10:49:50|208527.7|208377.7|208528.3|208378.3|208528.3|208378.3|208520.2|208370.2|16
1639997400000|2021-12-20 10:50:00|208527.9|208377.9|208516.9|208366.9|208547.4|208397.4|208510.4|208360.4|30
1639997410000|2021-12-20 10:50:10|208518|208368|208514|208364|208518.3|208368.3|208509.9|208359.9|32
1639997420000|2021-12-20 10:50:20|208514.3|208364.3|208558|208408|208572.3|208422.3|208514.3|208364.3|37
1639997430000|2021-12-20 10:50:30|208558.2|208408.2|208556.3|208406.3|208558.2|208408.2|208551.7|208401.7|25
1639997440000|2021-12-20 10:50:40|208555.7|208405.7|208614.9|208464.9|208618.6|208468.6|208555.7|208405.7|34
1639997450000|2021-12-20 10:50:50|208613.1|208463.1|208611.7|208461.7|208613.9|208463.9|208609.1|208459.1|25
1639997460000|2021-12-20 10:51:00|208611.6|208461.6|208612.4|208462.4|208613.6|208463.6|208611.2|208461.2|18
1639997470000|2021-12-20 10:51:10|208612.5|208462.5|208612.5|208462.5|208612.9|208462.9|208610.1|208460.1|13
1639997480000|2021-12-20 10:51:20|208613|208463|208584.5|208434.5|208613|208463|208584.5|208434.5|28
1639997490000|2021-12-20 10:51:30|208584.9|208434.9|208582.3|208432.3|208587.3|208437.3|208582.3|208432.3|24
1639997500000|2021-12-20 10:51:40|208583.1|208433.1|208586.2|208436.2|208588.2|208438.2|208582.7|208432.7|22
1639997510000|2021-12-20 10:51:50|208585.7|208435.7|208590.7|208440.7|208590.8|208440.8|208584.3|208434.3|18
1639997520000|2021-12-20 10:52:00|208590.2|208440.2|208590.4|208440.4|208594|208444|208589.2|208439.2|19
1639997530000|2021-12-20 10:52:10|208590|208440|208591.2|208441.2|208591.2|208441.2|208584.3|208434.3|21
1639997540000|2021-12-20 10:52:20|208589.7|208439.7|208540.1|208390.1|208589.9|208439.9|208528.9|208378.9|25
1639997550000|2021-12-20 10:52:30|208540.6|208390.6|208534.8|208384.8|208540.6|208390.6|208532.9|208382.9|26
1639997560000|2021-12-20 10:52:40|208535.4|208385.4|208532.8|208382.8|208536.9|208386.9|208529|208379|31
1639997570000|2021-12-20 10:52:50|208532.7|208382.7|208529.9|208379.9|208534.7|208384.7|208519.4|208369.4|30
1639997580000|2021-12-20 10:53:00|208528.1|208378.1|208524.3|208374.3|208528.8|208378.8|208522.6|208372.6|24
1639997590000|2021-12-20 10:53:10|208524.1|208374.1|208520.5|208370.5|208525.9|208375.9|208518.4|208368.4|17
1639997600000|2021-12-20 10:53:20|208521.3|208371.3|208519.3|208369.3|208523.9|208373.9|208518.4|208368.4|15
1639997610000|2021-12-20 10:53:30|208519.2|208369.2|208525.8|208375.8|208529.8|208379.8|208519.2|208369.2|24
1639997620000|2021-12-20 10:53:40|208525.1|208375.1|208509.8|208359.8|208525.1|208375.1|208508.9|208358.9|19
1639997630000|2021-12-20 10:53:50|208509.4|208359.4|208500.3|208350.3|208510|208360|208499.2|208349.2|28
1639997640000|2021-12-20 10:54:00|208501.3|208351.3|208509.4|208359.4|208516|208366|208501.3|208351.3|22
1639997650000|2021-12-20 10:54:10|208515.4|208365.4|208509.7|208359.7|208515.4|208365.4|208508.2|208358.2|21
1639997660000|2021-12-20 10:54:20|208509.1|208359.1|208512|208362|208512.9|208362.9|208506.8|208356.8|21
1639997670000|2021-12-20 10:54:30|208511.4|208361.4|208517.6|208367.6|208524.1|208374.1|208510.5|208360.5|20
1639997680000|2021-12-20 10:54:40|208517.4|208367.4|208512.3|208362.3|208518|208368|208505.6|208355.6|20
1639997690000|2021-12-20 10:54:50|208509.7|208359.7|208485.5|208335.5|208509.7|208359.7|208478.5|208328.5|25
1639997700000|2021-12-20 10:55:00|208486.8|208336.8|208487.8|208337.8|208488.4|208338.4|208482.6|208332.6|23
1639997710000|2021-12-20 10:55:10|208486.7|208336.7|208508.8|208358.8|208509|208359|208486.7|208336.7|28
1639997720000|2021-12-20 10:55:20|208509.1|208359.1|208531.7|208381.7|208532.1|208382.1|208502.6|208352.6|27
1639997730000|2021-12-20 10:55:30|208532|208382|208535.3|208385.3|208536.9|208386.9|208531.4|208381.4|29
1639997740000|2021-12-20 10:55:40|208537.8|208387.8|208579.8|208429.8|208582.3|208432.3|208537.6|208387.6|26
1639997750000|2021-12-20 10:55:50|208579.2|208429.2|208578.1|208428.1|208581.1|208431.1|208572.3|208422.3|25
1639997760000|2021-12-20 10:56:00|208587|208437|208576.7|208426.7|208587|208437|208569.5|208419.5|28
1639997770000|2021-12-20 10:56:10|208573.7|208423.7|208573|208423|208582.5|208432.5|208565.9|208415.9|33
1639997780000|2021-12-20 10:56:20|208577.3|208427.3|208580.8|208430.8|208582|208432|208574.9|208424.9|21
1639997790000|2021-12-20 10:56:30|208581.2|208431.2|208580.2|208430.2|208581.2|208431.2|208578.2|208428.2|18
1639997800000|2021-12-20 10:56:40|208580.7|208430.7|208583|208433|208584.8|208434.8|208578.3|208428.3|19
1639997810000|2021-12-20 10:56:50|208583.9|208433.9|208586.4|208436.4|208589|208439|208583.9|208433.9|18
1639997820000|2021-12-20 10:57:00|208587.2|208437.2|208581.6|208431.6|208587.2|208437.2|208578.5|208428.5|21
1639997830000|2021-12-20 10:57:10|208585.9|208435.9|208578.1|208428.1|208586.9|208436.9|208578.1|208428.1|19
1639997840000|2021-12-20 10:57:20|208574.3|208424.3|208573.2|208423.2|208585.6|208435.6|208573.2|208423.2|19
1639997850000|2021-12-20 10:57:30|208572.9|208422.9|208587.3|208437.3|208587.3|208437.3|208572.9|208422.9|21
1639997860000|2021-12-20 10:57:40|208588|208438|208620.6|208470.6|208623.2|208473.2|208588|208438|25
1639997870000|2021-12-20 10:57:50|208627.2|208477.2|208632.3|208482.3|208632.5|208482.5|208621|208471|28
1639997880000|2021-12-20 10:58:00|208655.3|208505.3|208665|208515|208667.6|208517.6|208646.1|208496.1|32
1639997890000|2021-12-20 10:58:10|208664.7|208514.7|208668.3|208518.3|208670.2|208520.2|208664.7|208514.7|24
1639997900000|2021-12-20 10:58:20|208667.1|208517.1|208671.6|208521.6|208671.6|208521.6|208667.1|208517.1|20
1639997910000|2021-12-20 10:58:30|208667.9|208517.9|208668.7|208518.7|208669.2|208519.2|208667.6|208517.6|13
1639997920000|2021-12-20 10:58:40|208671.9|208521.9|208670.7|208520.7|208674.4|208524.4|208667.8|208517.8|22
1639997930000|2021-12-20 10:58:50|208669.5|208519.5|208673.2|208523.2|208673.2|208523.2|208660.1|208510.1|30
1639997940000|2021-12-20 10:59:00|208667.2|208517.2|208662|208512|208676.3|208526.3|208658.2|208508.2|35
1639997950000|2021-12-20 10:59:10|208661.2|208511.2|208666.5|208516.5|208669.1|208519.1|208661.2|208511.2|36
1639997960000|2021-12-20 10:59:20|208666.3|208516.3|208663.9|208513.9|208670.2|208520.2|208662.9|208512.9|29
1639997970000|2021-12-20 10:59:30|208665.5|208515.5|208664.6|208514.6|208674.1|208524.1|208662.3|208512.3|25
1639997980000|2021-12-20 10:59:40|208663.8|208513.8|208676.5|208526.5|208677.2|208527.2|208663|208513|28
1639997990000|2021-12-20 10:59:50|208678|208528|208676.7|208526.7|208678.6|208528.6|208675.1|208525.1|30
1639998000000|2021-12-20 11:00:00|208674.6|208524.6|208675.6|208525.6|208678|208528|208669.7|208519.7|26
1639998010000|2021-12-20 11:00:10|208675|208525|208680.7|208530.7|208683.4|208533.4|208673.8|208523.8|29
1639998020000|2021-12-20 11:00:20|208680.5|208530.5|208677.4|208527.4|208681.8|208531.8|208675.3|208525.3|21
1639998030000|2021-12-20 11:00:30|208676.6|208526.6|208712|208562|208712|208562|208673.9|208523.9|25
1639998040000|2021-12-20 11:00:40|208711|208561|208709.8|208559.8|208715.3|208565.3|208682.5|208532.5|31
1639998050000|2021-12-20 11:00:50|208711.9|208561.9|208702.4|208552.4|208712.1|208562.1|208696.4|208546.4|21
1639998060000|2021-12-20 11:01:00|208701.7|208551.7|208693.9|208543.9|208702.9|208552.9|208691.4|208541.4|15
1639998070000|2021-12-20 11:01:10|208693.1|208543.1|208690|208540|208698.8|208548.8|208690|208540|21
1639998080000|2021-12-20 11:01:20|208695.5|208545.5|208711.1|208561.1|208713|208563|208694.7|208544.7|31
1639998090000|2021-12-20 11:01:30|208712.2|208562.2|208710.9|208560.9|208712.9|208562.9|208710.4|208560.4|15
1639998100000|2021-12-20 11:01:40|208709.3|208559.3|208693.5|208543.5|208709.8|208559.8|208692.7|208542.7|20
1639998110000|2021-12-20 11:01:50|208694.1|208544.1|208692.2|208542.2|208695.2|208545.2|208691.8|208541.8|21
1639998120000|2021-12-20 11:02:00|208692.5|208542.5|208691.5|208541.5|208693.9|208543.9|208689.2|208539.2|19
1639998130000|2021-12-20 11:02:10|208691.9|208541.9|208691.4|208541.4|208694.1|208544.1|208686.9|208536.9|21
1639998140000|2021-12-20 11:02:20|208691.7|208541.7|208689.1|208539.1|208692|208542|208687|208537|21
1639998150000|2021-12-20 11:02:30|208689.4|208539.4|208687.6|208537.6|208689.7|208539.7|208683.3|208533.3|22
1639998160000|2021-12-20 11:02:40|208687.4|208537.4|208686.8|208536.8|208687.5|208537.5|208683.3|208533.3|18
1639998170000|2021-12-20 11:02:50|208686.1|208536.1|208685|208535|208687|208537|208684.8|208534.8|13
1639998180000|2021-12-20 11:03:00|208684.6|208534.6|208588.8|208438.8|208684.7|208534.7|208582.7|208432.7|23
1639998190000|2021-12-20 11:03:10|208591.2|208441.2|208616.1|208466.1|208616.3|208466.3|208591.2|208441.2|26
1639998200000|2021-12-20 11:03:20|208616|208466|208621.1|208471.1|208621.1|208471.1|208612.2|208462.2|16
1639998210000|2021-12-20 11:03:30|208621|208471|208643.2|208493.2|208643.5|208493.5|208616.1|208466.1|27
1639998220000|2021-12-20 11:03:40|208651.2|208501.2|208640.9|208490.9|208651.9|208501.9|208639.1|208489.1|25
1639998230000|2021-12-20 11:03:50|208639.3|208489.3|208643.7|208493.7|208643.7|208493.7|208630.4|208480.4|25
1639998240000|2021-12-20 11:04:00|208639|208489|208635.2|208485.2|208647.4|208497.4|208634.3|208484.3|22
1639998250000|2021-12-20 11:04:10|208635.7|208485.7|208606.5|208456.5|208635.7|208485.7|208595.8|208445.8|27
1639998260000|2021-12-20 11:04:20|208607.6|208457.6|208615.5|208465.5|208615.5|208465.5|208592.3|208442.3|21
1639998270000|2021-12-20 11:04:30|208614.7|208464.7|208613.3|208463.3|208614.7|208464.7|208604.3|208454.3|27
1639998280000|2021-12-20 11:04:40|208604.6|208454.6|208605|208455|208608.5|208458.5|208598.8|208448.8|25
1639998290000|2021-12-20 11:04:50|208600.2|208450.2|208599.5|208449.5|208605.7|208455.7|208599|208449|19
1639998300000|2021-12-20 11:05:00|208600.9|208450.9|208594.6|208444.6|208604.9|208454.9|208585.2|208435.2|31
1639998310000|2021-12-20 11:05:10|208592.7|208442.7|208539.8|208389.8|208592.7|208442.7|208532.3|208382.3|36
1639998320000|2021-12-20 11:05:20|208550.6|208400.6|208527.9|208377.9|208554.1|208404.1|208527.9|208377.9|24
1639998330000|2021-12-20 11:05:30|208528.7|208378.7|208528|208378|208534.7|208384.7|208526.4|208376.4|24
1639998340000|2021-12-20 11:05:40|208530.4|208380.4|208533.3|208383.3|208533.3|208383.3|208526.2|208376.2|24
1639998350000|2021-12-20 11:05:50|208532.8|208382.8|208519.4|208369.4|208541.3|208391.3|208519.4|208369.4|31
1639998360000|2021-12-20 11:06:00|208522.5|208372.5|208519.8|208369.8|208522.8|208372.8|208519.1|208369.1|22
1639998370000|2021-12-20 11:06:10|208520.5|208370.5|208525|208375|208525|208375|208519.4|208369.4|14
1639998380000|2021-12-20 11:06:20|208525.5|208375.5|208529.6|208379.6|208529.6|208379.6|208519.7|208369.7|15
1639998390000|2021-12-20 11:06:30|208530.2|208380.2|208533.4|208383.4|208549.1|208399.1|208530.2|208380.2|29
1639998400000|2021-12-20 11:06:40|208534.8|208384.8|208544.9|208394.9|208544.9|208394.9|208534.8|208384.8|20
1639998410000|2021-12-20 11:06:50|208543.2|208393.2|208541.8|208391.8|208548.3|208398.3|208538.8|208388.8|17
1639998420000|2021-12-20 11:07:00|208538.7|208388.7|208531.6|208381.6|208543.4|208393.4|208516.6|208366.6|19
1639998430000|2021-12-20 11:07:10|208527.4|208377.4|208521.2|208371.2|208529.3|208379.3|208512.7|208362.7|24
1639998440000|2021-12-20 11:07:20|208515.4|208365.4|208520.9|208370.9|208524.3|208374.3|208515.4|208365.4|19
1639998450000|2021-12-20 11:07:30|208519.8|208369.8|208515.2|208365.2|208523.9|208373.9|208511.3|208361.3|16
1639998460000|2021-12-20 11:07:40|208511.7|208361.7|208519.5|208369.5|208522.7|208372.7|208511.7|208361.7|16
1639998470000|2021-12-20 11:07:50|208519.2|208369.2|208519.2|208369.2|208519.7|208369.7|208516.6|208366.6|8
1639998480000|2021-12-20 11:08:00|208519.3|208369.3|208498.2|208348.2|208519.3|208369.3|208496.5|208346.5|13
1639998490000|2021-12-20 11:08:10|208501|208351|208456.7|208306.7|208501|208351|208453.2|208303.2|31
1639998500000|2021-12-20 11:08:20|208456.2|208306.2|208444|208294|208456.2|208306.2|208429.3|208279.3|30
1639998510000|2021-12-20 11:08:30|208446.2|208296.2|208447.1|208297.1|208454.5|208304.5|208439.3|208289.3|24
1639998520000|2021-12-20 11:08:40|208449.2|208299.2|208460.4|208310.4|208460.4|208310.4|208435.7|208285.7|27
1639998530000|2021-12-20 11:08:50|208456.8|208306.8|208467.1|208317.1|208467.4|208367.3|208417.3|208299.1|26
1639998540000|2021-12-20 11:09:00|208462|208312|208454.7|208304.7|208465.5|208315.5|208450.6|208300.6|23
1639998550000|2021-12-20 11:09:10|208453.5|208303.5|208458.8|208308.8|208459.3|208309.3|208453.5|208303.5|23
1639998560000|2021-12-20 11:09:20|208460|208310|208449.7|208299.7|208460|208310|208449|208299|27
1639998570000|2021-12-20 11:09:30|208449.5|208299.5|208445.2|208295.2|208452.9|208302.9|208444.5|208294.5|25
1639998580000|2021-12-20 11:09:40|208444.1|208294.1|208429.2|208279.2|208446.2|208296.2|208427.6|208277.6|30
1639998590000|2021-12-20 11:09:50|208426.9|208276.9|208426.6|208276.6|208428.5|208278.5|208423.5|208273.5|21
1639998600000|2021-12-20 11:10:00|208427.2|208277.2|208426.2|208276.2|208439.2|208289.2|208426.2|208276.2|16
1639998610000|2021-12-20 11:10:10|208429.8|208279.8|208442|208292|208448.5|208298.5|208429.8|208279.8|18
1639998620000|2021-12-20 11:10:20|208447.9|208297.9|208442.7|208292.7|208451.2|208301.2|208442.7|208292.7|23
1639998630000|2021-12-20 11:10:30|208444.2|208294.2|208443.6|208293.6|208452.9|208302.9|208437.8|208287.8|24
1639998640000|2021-12-20 11:10:40|208443.4|208293.4|208476.3|208326.3|208481.6|208375.5|208425.5|208289.5|34
1639998650000|2021-12-20 11:10:50|208477.7|208327.7|208454.4|208304.4|208484.1|208334.1|208452.1|208302.1|31
1639998660000|2021-12-20 11:11:00|208452.4|208302.4|208442.6|208292.6|208453.7|208303.7|208436|208286|33
1639998670000|2021-12-20 11:11:10|208444.1|208294.1|208436.2|208286.2|208444.8|208294.8|208429.4|208279.4|22
1639998680000|2021-12-20 11:11:20|208438.8|208288.8|208436.6|208286.6|208440.5|208290.5|208432.1|208282.1|21
1639998690000|2021-12-20 11:11:30|208433.5|208283.5|208431.1|208281.1|208438.2|208288.2|208427.7|208277.7|22
1639998700000|2021-12-20 11:11:40|208429.5|208279.5|208430.4|208280.4|208434.1|208284.1|208429.5|208279.5|16
1639998710000|2021-12-20 11:11:50|208430.2|208280.2|208432.7|208282.7|208436.5|208286.5|208426|208276|19
1639998720000|2021-12-20 11:12:00|208431.8|208281.8|208427.3|208277.3|208445.8|208295.8|208426.1|208276.1|27
1639998730000|2021-12-20 11:12:10|208431.5|208281.5|208420.7|208270.7|208431.9|208281.9|208416|208266|21
1639998740000|2021-12-20 11:12:20|208417.9|208267.9|208418.6|208268.6|208427.4|208277.4|208414.8|208264.8|25
1639998750000|2021-12-20 11:12:30|208419.8|208269.8|208408.3|208258.3|208421.3|208271.3|208407.3|208257.3|19
1639998760000|2021-12-20 11:12:40|208409.2|208259.2|208412.8|208262.8|208413.9|208263.9|208403.8|208253.8|25
1639998770000|2021-12-20 11:12:50|208411.2|208261.2|208401.5|208251.5|208412.1|208262.1|208400.4|208250.4|20
1639998780000|2021-12-20 11:13:00|208401.6|208251.6|208400.7|208250.7|208408.9|208258.9|208399.8|208249.8|22
1639998790000|2021-12-20 11:13:10|208400.1|208250.1|208415.4|208265.4|208415.4|208265.4|208400.1|208250.1|18
1639998800000|2021-12-20 11:13:20|208414.3|208264.3|208408|208258|208414.3|208264.3|208402.2|208252.2|18
1639998810000|2021-12-20 11:13:30|208403.6|208253.6|208413.4|208263.4|208416.1|208266.1|208403.6|208253.6|19
1639998820000|2021-12-20 11:13:40|208413.3|208263.3|208415.1|208265.1|208415.5|208265.5|208410.8|208260.8|16
1639998830000|2021-12-20 11:13:50|208413.4|208263.4|208412.7|208262.7|208420.9|208270.9|208411.6|208261.6|21
1639998840000|2021-12-20 11:14:00|208412.1|208262.1|208394.2|208244.2|208412.1|208262.1|208394.2|208244.2|17
1639998850000|2021-12-20 11:14:10|208399.7|208249.7|208387.3|208237.3|208399.7|208249.7|208387.3|208237.3|20
1639998860000|2021-12-20 11:14:20|208387.8|208237.8|208386.9|208236.9|208390.9|208240.9|208385.6|208235.6|14
1639998870000|2021-12-20 11:14:30|208386.5|208236.5|208360.3|208210.3|208391.3|208241.3|208356.7|208206.7|21
1639998880000|2021-12-20 11:14:40|208357.3|208207.3|208361.5|208211.5|208365.3|208215.3|208354.4|208204.4|23
1639998890000|2021-12-20 11:14:50|208361|208211|208365.1|208215.1|208365.8|208215.8|208354.4|208204.4|27
1639998900000|2021-12-20 11:15:00|208365.5|208215.5|208358.3|208208.3|208381.3|208231.3|208349.1|208199.1|27
1639998910000|2021-12-20 11:15:10|208357|208207|208396.1|208246.1|208396.1|208246.1|208354.9|208204.9|29
1639998920000|2021-12-20 11:15:20|208396.5|208246.5|208410.6|208260.6|208416.7|208266.7|208392.9|208242.9|22
1639998930000|2021-12-20 11:15:30|208405.2|208255.2|208397.5|208247.5|208407.9|208257.9|208397.3|208247.3|26
1639998940000|2021-12-20 11:15:40|208398.7|208248.7|208390.1|208240.1|208398.7|208248.7|208390.1|208240.1|15
1639998950000|2021-12-20 11:15:50|208391.9|208241.9|208392.8|208242.8|208395.4|208245.4|208391.9|208241.9|19
1639998960000|2021-12-20 11:16:00|208391.9|208241.9|208449|208299|208458.3|208308.3|208391.9|208241.9|26
1639998970000|2021-12-20 11:16:10|208443.4|208293.4|208439.1|208289.1|208454.1|208304.1|208432.3|208282.3|31
1639998980000|2021-12-20 11:16:20|208430.4|208280.4|208436.4|208286.4|208436.7|208286.7|208428.7|208278.7|24
1639998990000|2021-12-20 11:16:30|208435.5|208285.5|208435.7|208285.7|208438.9|208288.9|208433.4|208283.4|16
1639999000000|2021-12-20 11:16:40|208437.9|208287.9|208433.5|208283.5|208444.1|208294.1|208421.1|208271.1|21
1639999010000|2021-12-20 11:16:50|208425.7|208275.7|208437.6|208287.6|208437.9|208287.9|208425.7|208275.7|19
1639999020000|2021-12-20 11:17:00|208437.9|208287.9|208438.7|208288.7|208438.7|208288.7|208434|208284|11
1639999030000|2021-12-20 11:17:10|208439.2|208289.2|208446.3|208296.3|208450|208300|208438.2|208288.2|25
1639999040000|2021-12-20 11:17:20|208444.8|208294.8|208401.6|208251.6|208444.8|208294.8|208396.4|208246.4|27
1639999050000|2021-12-20 11:17:30|208400.6|208250.6|208380.9|208230.9|208403.2|208253.2|208378.4|208228.4|26
1639999060000|2021-12-20 11:17:40|208381|208231|208379.8|208229.8|208385.3|208235.3|208375|208225|23
1639999070000|2021-12-20 11:17:50|208378.2|208228.2|208383|208233|208384.3|208234.3|208378.2|208228.2|16
1639999080000|2021-12-20 11:18:00|208382.4|208232.4|208395.9|208245.9|208397|208247|208380.2|208230.2|19
1639999090000|2021-12-20 11:18:10|208395.2|208245.2|208395.7|208245.7|208397.6|208247.6|208394.1|208244.1|24
1639999100000|2021-12-20 11:18:20|208396.2|208246.2|208411|208261|208411.4|208261.4|208394.4|208244.4|20
1639999110000|2021-12-20 11:18:30|208408.3|208258.3|208411.2|208261.2|208412.7|208262.7|208407.4|208257.4|27
1639999120000|2021-12-20 11:18:40|208409.7|208259.7|208413.8|208263.8|208416.3|208266.3|208409.6|208259.6|22
1639999130000|2021-12-20 11:18:50|208413.3|208263.3|208413|208263|208413.8|208263.8|208409.7|208259.7|23
1639999140000|2021-12-20 11:19:00|208413.3|208263.3|208414.2|208264.2|208416.2|208266.2|208410.9|208260.9|26
1639999150000|2021-12-20 11:19:10|208415.3|208265.3|208415.4|208265.4|208419.4|208269.4|208413.4|208263.4|13
1639999160000|2021-12-20 11:19:20|208418.3|208268.3|208411.7|208261.7|208418.3|208268.3|208410.6|208260.6|19
1639999170000|2021-12-20 11:19:30|208411.4|208261.4|208411.5|208261.5|208415.7|208265.7|208411.2|208261.2|15
1639999180000|2021-12-20 11:19:40|208418|208268|208416.4|208266.4|208418|208268|208411.7|208261.7|17
1639999190000|2021-12-20 11:19:50|208415.6|208265.6|208415.7|208265.7|208423|208273|208412.5|208262.5|26
1639999200000|2021-12-20 11:20:00|208415.6|208265.6|208419.4|208269.4|208420.6|208270.6|208413.7|208263.7|17
1639999210000|2021-12-20 11:20:10|208418.5|208268.5|208415.1|208265.1|208418.7|208268.7|208412.4|208262.4|15
1639999220000|2021-12-20 11:20:20|208414.5|208264.5|208414.2|208264.2|208415.2|208265.2|208413.8|208263.8|15
1639999230000|2021-12-20 11:20:30|208413.5|208263.5|208411.7|208261.7|208416.5|208266.5|208408|208258|20
1639999240000|2021-12-20 11:20:40|208410|208260|208410.2|208260.2|208412|208262|208408.4|208258.4|15
1639999250000|2021-12-20 11:20:50|208410.4|208260.4|208383.4|208233.4|208410.4|208260.4|208379.8|208229.8|27
1639999260000|2021-12-20 11:21:00|208384.4|208234.4|208389.9|208239.9|208395.8|208245.8|208382.9|208232.9|25
1639999270000|2021-12-20 11:21:10|208390.1|208240.1|208390.8|208240.8|208392|208242|208389.7|208239.7|21
1639999280000|2021-12-20 11:21:20|208390.2|208240.2|208390.6|208240.6|208391.7|208241.7|208388.4|208238.4|17
1639999290000|2021-12-20 11:21:30|208389.8|208239.8|208389.1|208239.1|208391.8|208241.8|208388.7|208238.7|16
1639999300000|2021-12-20 11:21:40|208388.9|208238.9|208391.3|208241.3|208392.1|208242.1|208388.9|208238.9|11
1639999310000|2021-12-20 11:21:50|208391.5|208241.5|208389.9|208239.9|208391.5|208241.5|208389.3|208239.3|11
1639999320000|2021-12-20 11:22:00|208389.5|208239.5|208351|208201|208393.7|208243.7|208351|208201|19
1639999330000|2021-12-20 11:22:10|208355|208205|208352.8|208202.8|208357|208207|208350.9|208200.9|12
1639999340000|2021-12-20 11:22:20|208353.3|208203.3|208356.4|208206.4|208356.4|208206.4|208351.7|208201.7|15
1639999350000|2021-12-20 11:22:30|208356|208206|208355.3|208205.3|208356|208206|208351.7|208201.7|21
1639999360000|2021-12-20 11:22:40|208356|208206|208328|208178|208357.4|208207.4|208321.8|208171.8|31
1639999370000|2021-12-20 11:22:50|208327.9|208177.9|208322.2|208172.2|208332.7|208182.7|208314.6|208164.6|23
1639999380000|2021-12-20 11:23:00|208313.8|208163.8|208323.1|208173.1|208323.2|208173.2|208313.8|208163.8|23
1639999390000|2021-12-20 11:23:10|208322.6|208172.6|208314.2|208164.2|208322.9|208172.9|208304.5|208154.5|26
1639999400000|2021-12-20 11:23:20|208314|208164|208313|208163|208316.5|208166.5|208312.6|208162.6|25
1639999410000|2021-12-20 11:23:30|208312.7|208162.7|208311.7|208161.7|208314.7|208164.7|208310.5|208160.5|20
1639999420000|2021-12-20 11:23:40|208312.3|208162.3|208312.8|208162.8|208313.5|208163.5|208308.7|208158.7|17
1639999430000|2021-12-20 11:23:50|208312.1|208162.1|208309.1|208159.1|208316|208166|208309.1|208159.1|11
1639999440000|2021-12-20 11:24:00|208302.9|208152.9|208312.9|208162.9|208323.3|208173.3|208302.9|208152.9|24
1639999450000|2021-12-20 11:24:10|208313.4|208163.4|208312.5|208162.5|208314.3|208164.3|208312.2|208162.2|17
1639999460000|2021-12-20 11:24:20|208312.2|208162.2|208319.1|208169.1|208324.7|208174.7|208312.1|208162.1|23
1639999470000|2021-12-20 11:24:30|208319.5|208169.5|208318.6|208168.6|208319.9|208169.9|208317.9|208167.9|18
1639999480000|2021-12-20 11:24:40|208318.3|208168.3|208314.3|208164.3|208318.4|208168.4|208310.1|208160.1|17
1639999490000|2021-12-20 11:24:50|208314|208164|208313.6|208163.6|208315.7|208165.7|208312.3|208162.3|21
1639999500000|2021-12-20 11:25:00|208313.5|208163.5|208312.5|208162.5|208314.2|208164.2|208311.3|208161.3|17
1639999510000|2021-12-20 11:25:10|208313|208163|208311.7|208161.7|208315.2|208165.2|208310.5|208160.5|21
1639999520000|2021-12-20 11:25:20|208311.8|208161.8|208314.6|208164.6|208315.6|208165.6|208307.3|208157.3|19
1639999530000|2021-12-20 11:25:30|208315.3|208165.3|208317.2|208167.2|208320.5|208170.5|208315.1|208165.1|22
1639999540000|2021-12-20 11:25:40|208317.5|208167.5|208318.2|208168.2|208318.8|208168.8|208314.2|208164.2|18
1639999550000|2021-12-20 11:25:50|208316.8|208166.8|208362|208212|208365|208215|208315.8|208165.8|22
1639999560000|2021-12-20 11:26:00|208360.5|208210.5|208408.6|208258.6|208413.6|208263.6|208356.5|208206.5|37
1639999570000|2021-12-20 11:26:10|208409.1|208259.1|208421.4|208271.4|208431.4|208281.4|208408.6|208258.6|38
1639999580000|2021-12-20 11:26:20|208439.6|208289.6|208433|208283|208445.4|208295.4|208431.4|208281.4|32
1639999590000|2021-12-20 11:26:30|208434.6|208284.6|208434.5|208284.5|208434.6|208284.6|208430.2|208280.2|25
1639999600000|2021-12-20 11:26:40|208434.7|208284.7|208432.1|208282.1|208436.6|208286.6|208429.7|208279.7|30
1639999610000|2021-12-20 11:26:50|208434.9|208284.9|208441|208291|208441|208291|208432.9|208282.9|28
1639999620000|2021-12-20 11:27:00|208440.9|208290.9|208440.2|208290.2|208441.2|208291.2|208433.5|208283.5|22
1639999630000|2021-12-20 11:27:10|208440.1|208290.1|208445.2|208295.2|208446.9|208296.9|208440|208290|21
1639999640000|2021-12-20 11:27:20|208445.5|208295.5|208452.1|208302.1|208454.8|208304.8|208445.5|208295.5|18
1639999650000|2021-12-20 11:27:30|208454.7|208304.7|208441.3|208291.3|208454.7|208304.7|208435.5|208285.5|21
1639999660000|2021-12-20 11:27:40|208441.2|208291.2|208446.2|208296.2|208454.9|208304.9|208440.7|208290.7|15
1639999670000|2021-12-20 11:27:50|208446.7|208296.7|208445.1|208295.1|208446.7|208296.7|208444.7|208294.7|19
1639999680000|2021-12-20 11:28:00|208445|208295|208453.8|208303.8|208454|208304|208445|208295|19
1639999690000|2021-12-20 11:28:10|208451.1|208301.1|208451.8|208301.8|208456.8|208306.8|208450.7|208300.7|18
1639999700000|2021-12-20 11:28:20|208452.1|208302.1|208448.7|208298.7|208452.3|208302.3|208445.9|208295.9|19
1639999710000|2021-12-20 11:28:30|208448.6|208298.6|208441.2|208291.2|208449.7|208299.7|208435.3|208285.3|29
1639999720000|2021-12-20 11:28:40|208440.6|208290.6|208438|208288|208440.7|208290.7|208435.5|208285.5|28
1639999730000|2021-12-20 11:28:50|208438.2|208288.2|208420.2|208270.2|208439|208289|208413|208263|32
1639999740000|2021-12-20 11:29:00|208413.3|208263.3|208414.4|208264.4|208419.9|208269.9|208408|208258|33
1639999750000|2021-12-20 11:29:10|208414.7|208264.7|208411.8|208261.8|208417.4|208267.4|208408.9|208258.9|25
1639999760000|2021-12-20 11:29:20|208408.1|208258.1|208406|208256|208415.8|208265.8|208401.4|208251.4|27
1639999770000|2021-12-20 11:29:30|208402|208252|208409.9|208259.9|208411|208261|208402|208252|20
1639999780000|2021-12-20 11:29:40|208407.8|208257.8|208411.2|208261.2|208415.7|208265.7|208402.4|208252.4|23
1639999790000|2021-12-20 11:29:50|208411|208261|208412.1|208262.1|208417.8|208267.8|208410.5|208260.5|21
1639999800000|2021-12-20 11:30:00|208401.6|208251.6|208400.6|208250.6|208411.1|208261.1|208395.3|208245.3|28
1639999810000|2021-12-20 11:30:10|208404.8|208254.8|208408.4|208258.4|208410.3|208260.3|208400.9|208250.9|21
1639999820000|2021-12-20 11:30:20|208407.6|208257.6|208447.8|208297.8|208451.7|208301.7|208402.9|208252.9|24
1639999830000|2021-12-20 11:30:30|208448.4|208298.4|208448.4|208298.4|208449|208299|208444.3|208294.3|20
1639999840000|2021-12-20 11:30:40|208448.7|208298.7|208487.9|208337.9|208495.8|208345.8|208448.7|208298.7|28
1639999850000|2021-12-20 11:30:50|208487.3|208337.3|208491.2|208341.2|208495.6|208345.6|208484.7|208334.7|31
1639999860000|2021-12-20 11:31:00|208491.1|208341.1|208494.2|208344.2|208494.2|208344.2|208481.2|208331.2|30
1639999870000|2021-12-20 11:31:10|208492.7|208342.7|208481|208331|208492.7|208342.7|208478.9|208328.9|35
1639999880000|2021-12-20 11:31:20|208480.5|208330.5|208480|208330|208486.3|208336.3|208478.8|208328.8|28
1639999890000|2021-12-20 11:31:30|208479.8|208329.8|208489.2|208339.2|208489.2|208339.2|208479.8|208329.8|24
1639999900000|2021-12-20 11:31:40|208486.4|208336.4|208471.1|208321.1|208486.4|208336.4|208459.9|208309.9|26
1639999910000|2021-12-20 11:31:50|208471.3|208321.3|208496.5|208346.5|208498.8|208348.8|208468.1|208318.1|28
1639999920000|2021-12-20 11:32:00|208500.9|208350.9|208488.1|208338.1|208501.2|208351.2|208486.5|208336.5|31
1639999930000|2021-12-20 11:32:10|208489.4|208339.4|208488.6|208338.6|208495.7|208345.7|208488.3|208338.3|23
1639999940000|2021-12-20 11:32:20|208491.4|208341.4|208487.9|208337.9|208491.6|208341.6|208487.9|208337.9|23
1639999950000|2021-12-20 11:32:30|208485.3|208335.3|208484.2|208334.2|208487.3|208337.3|208483.7|208333.7|28
1639999960000|2021-12-20 11:32:40|208484.1|208334.1|208487.5|208337.5|208492.7|208342.7|208484.1|208334.1|25
1639999970000|2021-12-20 11:32:50|208487|208337|208464.7|208314.7|208487|208337|208464.7|208314.7|37
1639999980000|2021-12-20 11:33:00|208466.2|208316.2|208456.4|208306.4|208470.8|208320.8|208453.8|208303.8|32
1639999990000|2021-12-20 11:33:10|208454.2|208304.2|208457.6|208307.6|208458.6|208308.6|208448.9|208298.9|30
1640000000000|2021-12-20 11:33:20|208458.3|208308.3|208566.3|208416.3|208569|208419|208458.3|208308.3|36
1640000010000|2021-12-20 11:33:30|208566.4|208416.4|208568.5|208418.5|208568.5|208418.5|208564.6|208414.6|27
1640000020000|2021-12-20 11:33:40|208568.1|208418.1|208566.2|208416.2|208568.1|208418.1|208561.1|208411.1|25
1640000030000|2021-12-20 11:33:50|208566.5|208416.5|208559.4|208409.4|208569.7|208419.7|208558|208408|23
1640000040000|2021-12-20 11:34:00|208564.3|208414.3|208567.7|208417.7|208567.7|208417.7|208552.7|208402.7|26
1640000050000|2021-12-20 11:34:10|208566.7|208416.7|208559.9|208409.9|208566.7|208416.7|208557.5|208407.5|24
1640000060000|2021-12-20 11:34:20|208556.5|208406.5|208587.4|208437.4|208595.6|208445.6|208556.5|208406.5|34
1640000070000|2021-12-20 11:34:30|208587.2|208437.2|208584|208434|208589.6|208439.6|208581.7|208431.7|32
1640000080000|2021-12-20 11:34:40|208585.8|208435.8|208580.5|208430.5|208586.6|208436.6|208578.5|208428.5|31
1640000090000|2021-12-20 11:34:50|208580.4|208430.4|208583.5|208433.5|208584.9|208434.9|208580.4|208430.4|31
1640000100000|2021-12-20 11:35:00|208583.4|208433.4|208585.7|208435.7|208587.4|208437.4|208581.9|208431.9|25
1640000110000|2021-12-20 11:35:10|208585.6|208435.6|208571.6|208421.6|208585.6|208435.6|208570.9|208420.9|36
1640000120000|2021-12-20 11:35:20|208572.7|208422.7|208574.5|208424.5|208577.8|208427.8|208571.1|208421.1|28
1640000130000|2021-12-20 11:35:30|208574.8|208424.8|208579|208429|208579|208429|208572.2|208422.2|24
1640000140000|2021-12-20 11:35:40|208579.1|208429.1|208579.6|208429.6|208588|208438|208577.5|208427.5|30
1640000150000|2021-12-20 11:35:50|208577.9|208427.9|208578.2|208428.2|208584.8|208434.8|208576.5|208426.5|29
1640000160000|2021-12-20 11:36:00|208577.2|208427.2|208570.9|208420.9|208580.1|208430.1|208570.9|208420.9|27
1640000170000|2021-12-20 11:36:10|208571.9|208421.9|208577.4|208427.4|208580.7|208430.7|208571.9|208421.9|24
1640000180000|2021-12-20 11:36:20|208577.3|208427.3|208580.1|208430.1|208581.5|208431.5|208576.4|208426.4|27
1640000190000|2021-12-20 11:36:30|208580.2|208430.2|208589.7|208439.7|208590.2|208440.2|208580.2|208430.2|26
1640000200000|2021-12-20 11:36:40|208589|208439|208585.9|208435.9|208589|208439|208585.2|208435.2|30
1640000210000|2021-12-20 11:36:50|208586.1|208436.1|208590.1|208440.1|208591.5|208441.5|208580.2|208430.2|29
1640000220000|2021-12-20 11:37:00|208589.7|208439.7|208586.8|208436.8|208592|208442|208582|208432|26
1640000230000|2021-12-20 11:37:10|208586.3|208436.3|208584.7|208434.7|208587|208437|208579|208429|26
1640000240000|2021-12-20 11:37:20|208585.1|208435.1|208593.2|208443.2|208595.1|208445.1|208583.2|208433.2|23
1640000250000|2021-12-20 11:37:30|208594.2|208444.2|208659.3|208509.3|208667.1|208517.1|208590.2|208440.2|31
1640000260000|2021-12-20 11:37:40|208660.1|208510.1|208657.9|208507.9|208664.1|208514.1|208657.9|208507.9|21
1640000270000|2021-12-20 11:37:50|208657.1|208507.1|208580.3|208430.3|208663.4|208513.4|208580.3|208430.3|23
1640000280000|2021-12-20 11:38:00|208587.2|208437.2|208609.2|208459.2|208612.3|208462.3|208584.5|208434.5|35
1640000290000|2021-12-20 11:38:10|208609.5|208459.5|208611.8|208461.8|208613.8|208463.8|208605.3|208455.3|23
1640000300000|2021-12-20 11:38:20|208611.7|208461.7|208605.7|208455.7|208611.7|208461.7|208603.6|208453.6|22
1640000310000|2021-12-20 11:38:30|208606|208456|208547.6|208397.6|208607.5|208457.5|208514|208364|32
1640000320000|2021-12-20 11:38:40|208545.5|208395.5|208585.7|208435.7|208597.9|208447.9|208545|208395|27
1640000330000|2021-12-20 11:38:50|208588.1|208438.1|208594.9|208444.9|208595.7|208445.7|208582.9|208432.9|26
1640000340000|2021-12-20 11:39:00|208594.4|208444.4|208591.1|208441.1|208595.2|208445.2|208581.1|208431.1|33
1640000350000|2021-12-20 11:39:10|208591.3|208441.3|208585.7|208435.7|208592.5|208442.5|208581.4|208431.4|28
1640000360000|2021-12-20 11:39:20|208587.2|208437.2|208583.1|208433.1|208587.2|208437.2|208577.8|208427.8|27
1640000370000|2021-12-20 11:39:30|208582.9|208432.9|208577|208427|208582.9|208432.9|208576.2|208426.2|27
1640000380000|2021-12-20 11:39:40|208576.8|208426.8|208564.2|208414.2|208580.3|208430.3|208560.1|208410.1|30
1640000390000|2021-12-20 11:39:50|208562.8|208412.8|208562.2|208412.2|208563|208413|208558.8|208408.8|30
1640000400000|2021-12-20 11:40:00|208562|208412|208558.9|208408.9|208563.5|208413.5|208555.8|208405.8|28
1640000410000|2021-12-20 11:40:10|208558.5|208408.5|208553.6|208403.6|208560.9|208410.9|208553.6|208403.6|24
1640000420000|2021-12-20 11:40:20|208555|208405|208559.1|208409.1|208560|208410|208553.4|208403.4|28
1640000430000|2021-12-20 11:40:30|208558.1|208408.1|208555.3|208405.3|208558.6|208408.6|208551.6|208401.6|27
1640000440000|2021-12-20 11:40:40|208555.4|208405.4|208554|208404|208558.4|208408.4|208550.9|208400.9|29
1640000450000|2021-12-20 11:40:50|208553.9|208403.9|208555.4|208405.4|208558|208408|208550.4|208400.4|32
1640000460000|2021-12-20 11:41:00|208553.6|208403.6|208529.4|208379.4|208553.8|208403.8|208529.4|208379.4|31
1640000470000|2021-12-20 11:41:10|208528.1|208378.1|208524.1|208374.1|208533.1|208383.1|208523.8|208373.8|38
1640000480000|2021-12-20 11:41:20|208524.3|208374.3|208530.1|208380.1|208530.2|208380.2|208522.8|208372.8|28
1640000490000|2021-12-20 11:41:30|208529.1|208379.1|208528.7|208378.7|208530.6|208380.6|208528.6|208378.6|23
1640000500000|2021-12-20 11:41:40|208529.1|208379.1|208534.2|208384.2|208536.2|208386.2|208524.5|208374.5|30
1640000510000|2021-12-20 11:41:50|208536.2|208386.2|208538.8|208388.8|208543.7|208393.7|208531.5|208381.5|32
1640000520000|2021-12-20 11:42:00|208538.1|208388.1|208526|208376|208539.3|208389.3|208522.7|208372.7|34
1640000530000|2021-12-20 11:42:10|208526.2|208376.2|208510|208360|208526.2|208376.2|208505.3|208355.3|32
1640000540000|2021-12-20 11:42:20|208510.4|208360.4|208514.7|208364.7|208516.9|208366.9|208510.1|208360.1|34
1640000550000|2021-12-20 11:42:30|208513.4|208363.4|208492.3|208342.3|208528|208378|208488|208338|36
1640000560000|2021-12-20 11:42:40|208491.8|208341.8|208489.7|208339.7|208491.8|208341.8|208484.8|208334.8|30
1640000570000|2021-12-20 11:42:50|208489.6|208339.6|208488.1|208338.1|208491.6|208341.6|208483.1|208333.1|30
1640000580000|2021-12-20 11:43:00|208487.8|208337.8|208489.4|208339.4|208497.1|208347.1|208487.8|208337.8|26
1640000590000|2021-12-20 11:43:10|208489.3|208339.3|208491.8|208341.8|208493|208343|208487.4|208337.4|21
1640000600000|2021-12-20 11:43:20|208491.6|208341.6|208483.6|208333.6|208492.6|208342.6|208481.9|208331.9|30
1640000610000|2021-12-20 11:43:30|208485.4|208335.4|208481|208331|208487.6|208337.6|208480.2|208330.2|27
1640000620000|2021-12-20 11:43:40|208480|208330|208488.2|208338.2|208488.7|208338.7|208476.2|208326.2|28
1640000630000|2021-12-20 11:43:50|208487.8|208337.8|208486.2|208336.2|208487.8|208337.8|208484.2|208334.2|23
1640000640000|2021-12-20 11:44:00|208485.5|208335.5|208490.3|208340.3|208500.1|208350.1|208482.4|208332.4|31
1640000650000|2021-12-20 11:44:10|208491|208341|208489|208339|208491.3|208341.3|208485.4|208335.4|30
1640000660000|2021-12-20 11:44:20|208490.1|208340.1|208488|208338|208491.7|208341.7|208487.9|208337.9|24
1640000670000|2021-12-20 11:44:30|208488.2|208338.2|208487.7|208337.7|208488.7|208338.7|208484.8|208334.8|27
1640000680000|2021-12-20 11:44:40|208489.2|208339.2|208491|208341|208491.3|208341.3|208485.1|208335.1|28
1640000690000|2021-12-20 11:44:50|208490.4|208340.4|208496.2|208346.2|208497.4|208347.4|208489.5|208339.5|25
1640000700000|2021-12-20 11:45:00|208493.5|208343.5|208476.9|208326.9|208493.9|208343.9|208476.1|208326.1|31
1640000710000|2021-12-20 11:45:10|208477.2|208327.2|208476.1|208326.1|208477.7|208327.7|208475.1|208325.1|25
1640000720000|2021-12-20 11:45:20|208476|208326|208474.9|208324.9|208481.8|208331.8|208473.3|208323.3|30
1640000730000|2021-12-20 11:45:30|208474.8|208324.8|208476.2|208326.2|208480.9|208330.9|208473.8|208323.8|22
1640000740000|2021-12-20 11:45:40|208475.6|208325.6|208491.1|208341.1|208492.6|208342.6|208475.3|208325.3|26
1640000750000|2021-12-20 11:45:50|208492.8|208342.8|208488.7|208338.7|208493|208343|208483.3|208333.3|27
1640000760000|2021-12-20 11:46:00|208489|208339|208480.8|208330.8|208489.1|208339.1|208478.8|208328.8|27
1640000770000|2021-12-20 11:46:10|208480.7|208330.7|208484.7|208334.7|208485.8|208335.8|208478.1|208328.1|13
1640000780000|2021-12-20 11:46:20|208483.7|208333.7|208484.5|208334.5|208484.8|208334.8|208483.5|208333.5|4
1640000790000|2021-12-20 11:46:30|208484.2|208334.2|208483.8|208333.8|208489.8|208339.8|208481.6|208331.6|17
1640000800000|2021-12-20 11:46:40|208483.9|208333.9|208483.2|208333.2|208483.9|208333.9|208480.2|208330.2|18
1640000810000|2021-12-20 11:46:50|208483.3|208333.3|208484.6|208334.6|208485.3|208335.3|208481.3|208331.3|19
1640000820000|2021-12-20 11:47:00|208484.4|208334.4|208481.8|208331.8|208484.4|208334.4|208480.1|208330.1|19
1640000830000|2021-12-20 11:47:10|208481.9|208331.9|208481.6|208331.6|208487.7|208337.7|208481|208331|13
1640000840000|2021-12-20 11:47:20|208481.7|208331.7|208479.7|208329.7|208481.7|208331.7|208478.9|208328.9|10
1640000850000|2021-12-20 11:47:30|208480.6|208330.6|208491.4|208341.4|208496.5|208346.5|208479.1|208329.1|19
1640000860000|2021-12-20 11:47:40|208489.2|208339.2|208491.3|208341.3|208492.4|208342.4|208489.2|208339.2|13
1640000870000|2021-12-20 11:47:50|208490.8|208340.8|208517.9|208367.9|208533.1|208383.1|208489.7|208339.7|22
1640000880000|2021-12-20 11:48:00|208517.8|208367.8|208519|208369|208519|208369|208517.4|208367.4|12
1640000890000|2021-12-20 11:48:10|208518.9|208368.9|208516.9|208366.9|208521.8|208371.8|208515.4|208365.4|25
1640000900000|2021-12-20 11:48:20|208516.8|208366.8|208567.9|208417.9|208567.9|208417.9|208515.5|208365.5|29
1640000910000|2021-12-20 11:48:30|208567.8|208417.8|208577|208427|208581.3|208431.3|208550.5|208400.5|37
1640000920000|2021-12-20 11:48:40|208577.9|208427.9|208565.6|208415.6|208577.9|208427.9|208564.7|208414.7|32
1640000930000|2021-12-20 11:48:50|208563.9|208413.9|208562.5|208412.5|208568.1|208418.1|208561.3|208411.3|27
1640000940000|2021-12-20 11:49:00|208562.8|208412.8|208569|208419|208569|208419|208562.8|208412.8|24
1640000950000|2021-12-20 11:49:10|208568.2|208418.2|208550.4|208400.4|208568.7|208418.7|208546.8|208396.8|20
1640000960000|2021-12-20 11:49:20|208550.2|208400.2|208539.3|208389.3|208551.5|208401.5|208534.3|208384.3|22
1640000970000|2021-12-20 11:49:30|208539.2|208389.2|208562|208412|208563.7|208413.7|208534.3|208384.3|27
1640000980000|2021-12-20 11:49:40|208562.1|208412.1|208567.2|208417.2|208567.8|208417.8|208561.6|208411.6|18
1640000990000|2021-12-20 11:49:50|208566.9|208416.9|208603.5|208453.5|208631.4|208481.4|208562.1|208412.1|23
1640001000000|2021-12-20 11:50:00|208605.6|208455.6|208602.8|208452.8|208605.6|208455.6|208602.7|208452.7|20
1640001010000|2021-12-20 11:50:10|208602.7|208452.7|208599.8|208449.8|208603.7|208453.7|208597.3|208447.3|24
1640001020000|2021-12-20 11:50:20|208598.8|208448.8|208597.9|208447.9|208602|208452|208596.6|208446.6|26
1640001030000|2021-12-20 11:50:30|208596.4|208446.4|208598.6|208448.6|208598.6|208448.6|208594|208444|11
1640001040000|2021-12-20 11:50:40|208598.5|208448.5|208614.8|208464.8|208618.9|208468.9|208585.5|208435.5|27
1640001050000|2021-12-20 11:50:50|208613.1|208463.1|208610.6|208460.6|208618.5|208468.5|208605.7|208455.7|27
1640001060000|2021-12-20 11:51:00|208609|208459|208629.7|208479.7|208629.7|208479.7|208593.3|208443.3|28
1640001070000|2021-12-20 11:51:10|208628.8|208478.8|208611.8|208461.8|208628.8|208478.8|208609.8|208459.8|33
1640001080000|2021-12-20 11:51:20|208612.7|208462.7|208612.8|208462.8|208616.4|208466.4|208609.5|208459.5|25
1640001090000|2021-12-20 11:51:30|208612.6|208462.6|208612.8|208462.8|208614.1|208464.1|208611.4|208461.4|22
1640001100000|2021-12-20 11:51:40|208611.1|208461.1|208610.6|208460.6|208613.1|208463.1|208609.4|208459.4|25
1640001110000|2021-12-20 11:51:50|208610.4|208460.4|208609.9|208459.9|208612.7|208462.7|208608.5|208458.5|27
1640001120000|2021-12-20 11:52:00|208612.9|208462.9|208612.3|208462.3|208613.3|208463.3|208609.3|208459.3|25
1640001130000|2021-12-20 11:52:10|208612.4|208462.4|208607.8|208457.8|208618.9|208468.9|208605.7|208455.7|29
1640001140000|2021-12-20 11:52:20|208607.5|208457.5|208610.9|208460.9|208613.5|208463.5|208604.5|208454.5|24
1640001150000|2021-12-20 11:52:30|208609.4|208459.4|208620.5|208470.5|208636.4|208486.4|208606.5|208456.5|22
1640001160000|2021-12-20 11:52:40|208621.9|208471.9|208616.1|208466.1|208626.5|208476.5|208613.9|208463.9|19
1640001170000|2021-12-20 11:52:50|208615.2|208465.2|208614.5|208464.5|208615.8|208465.8|208614|208464|13
1640001180000|2021-12-20 11:53:00|208614.9|208464.9|208617.7|208467.7|208618.5|208468.5|208612.6|208462.6|14
1640001190000|2021-12-20 11:53:10|208617.8|208467.8|208616.1|208466.1|208617.8|208467.8|208614.7|208464.7|12
1640001200000|2021-12-20 11:53:20|208615.8|208465.8|208616.2|208466.2|208618.3|208468.3|208612.6|208462.6|16
1640001210000|2021-12-20 11:53:30|208615.8|208465.8|208611.9|208461.9|208619.4|208469.4|208611.8|208461.8|21
1640001220000|2021-12-20 11:53:40|208612|208462|208607.3|208457.3|208614.5|208464.5|208606.7|208456.7|25
1640001230000|2021-12-20 11:53:50|208607.4|208457.4|208610.7|208460.7|208612.1|208462.1|208607|208457|24
1640001240000|2021-12-20 11:54:00|208610|208460|208679.5|208529.5|208681.9|208531.9|208608.9|208458.9|24
1640001250000|2021-12-20 11:54:10|208678.2|208528.2|208685.3|208535.3|208687.8|208537.8|208678.2|208528.2|28
1640001260000|2021-12-20 11:54:20|208685.2|208535.2|208682.7|208532.7|208688.2|208538.2|208681.7|208531.7|20
1640001270000|2021-12-20 11:54:30|208682.9|208532.9|208652.6|208502.6|208687|208537|208644.6|208494.6|31
1640001280000|2021-12-20 11:54:40|208651.9|208501.9|208649.7|208499.7|208653.5|208503.5|208649.2|208499.2|25
1640001290000|2021-12-20 11:54:50|208649.6|208499.6|208650.8|208500.8|208650.8|208500.8|208649.2|208499.2|16
1640001300000|2021-12-20 11:55:00|208650.9|208500.9|208630.5|208480.5|208650.9|208500.9|208629.9|208479.9|30
1640001310000|2021-12-20 11:55:10|208630.3|208480.3|208603.6|208453.6|208630.9|208480.9|208601.2|208451.2|30
1640001320000|2021-12-20 11:55:20|208603|208453|208608.3|208458.3|208610.3|208460.3|208601.1|208451.1|26
1640001330000|2021-12-20 11:55:30|208608.9|208458.9|208607.9|208457.9|208608.9|208458.9|208607.4|208457.4|22
1640001340000|2021-12-20 11:55:40|208607.8|208457.8|208603.6|208453.6|208608.3|208458.3|208603.6|208453.6|20
1640001350000|2021-12-20 11:55:50|208603.4|208453.4|208608|208458|208608|208458|208602.9|208452.9|25
1640001360000|2021-12-20 11:56:00|208607.3|208457.3|208619.5|208469.5|208622|208472|208602.1|208452.1|30
1640001370000|2021-12-20 11:56:10|208622.7|208472.7|208653.3|208503.3|208653.3|208503.3|208621|208471|29
1640001380000|2021-12-20 11:56:20|208650.8|208500.8|208659.2|208509.2|208664|208514|208649.4|208499.4|35
1640001390000|2021-12-20 11:56:30|208661.9|208511.9|208710.6|208560.6|208710.6|208560.6|208658.7|208508.7|30
1640001400000|2021-12-20 11:56:40|208708.3|208558.3|208696.2|208546.2|208708.3|208558.3|208693.3|208543.3|24
1640001410000|2021-12-20 11:56:50|208696.7|208546.7|208692.2|208542.2|208698.7|208548.7|208691.3|208541.3|33
1640001420000|2021-12-20 11:57:00|208692.7|208542.7|208693.7|208543.7|208703.4|208553.4|208673.6|208523.6|34
1640001430000|2021-12-20 11:57:10|208694.1|208544.1|208704.9|208554.9|208708.4|208558.4|208693.8|208543.8|27
1640001440000|2021-12-20 11:57:20|208711.2|208561.2|208700|208550|208711.2|208561.2|208688.2|208538.2|34
1640001450000|2021-12-20 11:57:30|208699.6|208549.6|208706.2|208556.2|208707.6|208557.6|208695.8|208545.8|33
1640001460000|2021-12-20 11:57:40|208707.1|208557.1|208707.2|208557.2|208717|208567|208701.7|208551.7|31
1640001470000|2021-12-20 11:57:50|208704.6|208554.6|208673.6|208523.6|208715.7|208565.7|208673.6|208523.6|38
1640001480000|2021-12-20 11:58:00|208674|208524|208676.5|208526.5|208688.5|208538.5|208648.3|208498.3|31
1640001490000|2021-12-20 11:58:10|208677.2|208527.2|208677.5|208527.5|208681.7|208531.7|208675.1|208525.1|27
1640001500000|2021-12-20 11:58:20|208677.4|208527.4|208677.6|208527.6|208681.3|208531.3|208672.5|208522.5|29
1640001510000|2021-12-20 11:58:30|208677.3|208527.3|208678.9|208528.9|208691|208541|208676.9|208526.9|24
1640001520000|2021-12-20 11:58:40|208677.2|208527.2|208689.2|208539.2|208689.2|208539.2|208677.2|208527.2|17
1640001530000|2021-12-20 11:58:50|208687.6|208537.6|208679.7|208529.7|208687.6|208537.6|208679.5|208529.5|19
1640001540000|2021-12-20 11:59:00|208679.6|208529.6|208653.1|208503.1|208683.4|208533.4|208652.3|208502.3|25
1640001550000|2021-12-20 11:59:10|208655.5|208505.5|208649.7|208499.7|208655.5|208505.5|208649.2|208499.2|32
1640001560000|2021-12-20 11:59:20|208649|208499|208679.1|208529.1|208679.1|208529.1|208648.8|208498.8|33
1640001570000|2021-12-20 11:59:30|208680.8|208530.8|208672.4|208522.4|208680.9|208530.9|208672.2|208522.2|19
1640001580000|2021-12-20 11:59:40|208672.5|208522.5|208684.6|208534.6|208684.6|208534.6|208660.9|208510.9|34
1640001590000|2021-12-20 11:59:50|208677.7|208527.7|208663.6|208513.6|208680|208530|208655.7|208505.7|21
1640001600000|2021-12-20 12:00:00|208662.4|208512.4|208631.2|208481.2|208668.4|208518.4|208620.4|208470.4|37
1640001610000|2021-12-20 12:00:10|208627.6|208477.6|208665.2|208515.2|208668.2|208518.2|208627.6|208477.6|37
1640001620000|2021-12-20 12:00:20|208664.2|208514.2|208669.3|208519.3|208669.3|208519.3|208656.7|208506.7|35
1640001630000|2021-12-20 12:00:30|208666.9|208516.9|208710.7|208560.7|208720.9|208570.9|208653.2|208503.2|35
1640001640000|2021-12-20 12:00:40|208711.2|208561.2|208715.2|208565.2|208721.2|208571.2|208711.2|208561.2|20
1640001650000|2021-12-20 12:00:50|208716.3|208566.3|208715.2|208565.2|208724|208574|208694.6|208544.6|30
1640001660000|2021-12-20 12:01:00|208712.4|208562.4|208700.3|208550.3|208720.6|208570.6|208696.8|208546.8|35
1640001670000|2021-12-20 12:01:10|208699.8|208549.8|208702.3|208552.3|208702.8|208552.8|208699.8|208549.8|31
1640001680000|2021-12-20 12:01:20|208701.7|208551.7|208695|208545|208702.9|208552.9|208691.2|208541.2|23
1640001690000|2021-12-20 12:01:30|208694.9|208544.9|208695.6|208545.6|208697|208547|208694.5|208544.5|26
1640001700000|2021-12-20 12:01:40|208695.3|208545.3|208694|208544|208696.1|208546.1|208693.6|208543.6|22
1640001710000|2021-12-20 12:01:50|208694.2|208544.2|208664.4|208514.4|208694.3|208544.3|208660.1|208510.1|27
1640001720000|2021-12-20 12:02:00|208666.6|208516.6|208666.5|208516.5|208668.8|208518.8|208659.3|208509.3|32
1640001730000|2021-12-20 12:02:10|208668.8|208518.8|208613.4|208463.4|208669.4|208519.4|208600.4|208450.4|38
1640001740000|2021-12-20 12:02:20|208613.1|208463.1|208595.8|208445.8|208615.3|208465.3|208594.8|208444.8|34
1640001750000|2021-12-20 12:02:30|208595.6|208445.6|208581|208431|208595.6|208445.6|208580.6|208430.6|29
1640001760000|2021-12-20 12:02:40|208581.3|208431.3|208584.2|208434.2|208592.8|208442.8|208581.3|208431.3|28
1640001770000|2021-12-20 12:02:50|208583.5|208433.5|208589.2|208439.2|208590.7|208440.7|208583.5|208433.5|19
1640001780000|2021-12-20 12:03:00|208589.1|208439.1|208575.8|208425.8|208591.1|208441.1|208572|208422|26
1640001790000|2021-12-20 12:03:10|208574.5|208424.5|208563.3|208413.3|208574.5|208424.5|208547.1|208397.1|31
1640001800000|2021-12-20 12:03:20|208563|208413|208561|208411|208563|208413|208556.8|208406.8|33
1640001810000|2021-12-20 12:03:30|208562.6|208412.6|208561.8|208411.8|208563.7|208413.7|208561.3|208411.3|25
1640001820000|2021-12-20 12:03:40|208562|208412|208562.1|208412.1|208563.7|208413.7|208562|208412|16
1640001830000|2021-12-20 12:03:50|208564.3|208414.3|208565.7|208415.7|208566.3|208416.3|208563.7|208413.7|20
1640001840000|2021-12-20 12:04:00|208565.1|208415.1|208561.7|208411.7|208567.2|208417.2|208560.7|208410.7|32
1640001850000|2021-12-20 12:04:10|208561.8|208411.8|208559.7|208409.7|208561.8|208411.8|208558.6|208408.6|23
1640001860000|2021-12-20 12:04:20|208559.5|208409.5|208569.5|208419.5|208574.2|208424.2|208559.5|208409.5|29
1640001870000|2021-12-20 12:04:30|208569|208419|208560.1|208410.1|208569|208419|208555.8|208405.8|29
1640001880000|2021-12-20 12:04:40|208559.8|208409.8|208567.3|208417.3|208573.7|208423.7|208559.5|208409.5|31
1640001890000|2021-12-20 12:04:50|208567.5|208417.5|208569.5|208419.5|208569.9|208419.9|208566.6|208416.6|26
1640001900000|2021-12-20 12:05:00|208568.7|208418.7|208568.3|208418.3|208571.2|208421.2|208567.8|208417.8|24
1640001910000|2021-12-20 12:05:10|208568.6|208418.6|208565.9|208415.9|208575.7|208425.7|208559.4|208409.4|32
1640001920000|2021-12-20 12:05:20|208566.4|208416.4|208580.3|208430.3|208582.2|208432.2|208565.2|208415.2|32
1640001930000|2021-12-20 12:05:30|208582.1|208432.1|208679.4|208529.4|208683.7|208533.7|208582.1|208432.1|37
1640001940000|2021-12-20 12:05:40|208681.6|208531.6|208687.9|208537.9|208691.6|208541.6|208664.8|208514.8|32
1640001950000|2021-12-20 12:05:50|208688.5|208538.5|208700.4|208550.4|208701.4|208551.4|208687.5|208537.5|28
1640001960000|2021-12-20 12:06:00|208700.1|208550.1|208744|208594|208750.2|208600.2|208700.1|208550.1|30
1640001970000|2021-12-20 12:06:10|208742.6|208592.6|208736.3|208586.3|208748.1|208598.1|208735.4|208585.4|26
1640001980000|2021-12-20 12:06:20|208737.2|208587.2|208738|208588|208742.3|208592.3|208736.5|208586.5|32
1640001990000|2021-12-20 12:06:30|208737.9|208587.9|208700.5|208550.5|208740.3|208590.3|208699.7|208549.7|33
1640002000000|2021-12-20 12:06:40|208693.8|208543.8|208656.3|208506.3|208693.8|208543.8|208653.6|208503.6|34
1640002010000|2021-12-20 12:06:50|208653.7|208503.7|208657.9|208507.9|208658.1|208508.1|208652.1|208502.1|32
1640002020000|2021-12-20 12:07:00|208657|208507|208657.1|208507.1|208657.8|208507.8|208654.8|208504.8|22
1640002030000|2021-12-20 12:07:10|208658.1|208508.1|208661.8|208511.8|208662.3|208512.3|208655.5|208505.5|27
1640002040000|2021-12-20 12:07:20|208661.7|208511.7|208668.4|208518.4|208678.6|208528.6|208659.5|208509.5|29
1640002050000|2021-12-20 12:07:30|208667|208517|208657.9|208507.9|208669.1|208519.1|208656.4|208506.4|28
1640002060000|2021-12-20 12:07:40|208657.5|208507.5|208657.7|208507.7|208660.1|208510.1|208657.5|208507.5|23
1640002070000|2021-12-20 12:07:50|208658.4|208508.4|208656.4|208506.4|208658.4|208508.4|208651|208501|24
1640002080000|2021-12-20 12:08:00|208652.8|208502.8|208656.8|208506.8|208656.8|208506.8|208651.5|208501.5|31
1640002090000|2021-12-20 12:08:10|208657|208507|208655|208505|208657.3|208507.3|208654.6|208504.6|27
1640002100000|2021-12-20 12:08:20|208655.6|208505.6|208606.7|208456.7|208656.3|208506.3|208606.7|208456.7|28
1640002110000|2021-12-20 12:08:30|208606.5|208456.5|208612.3|208462.3|208615.1|208465.1|208605.1|208455.1|28
1640002120000|2021-12-20 12:08:40|208612.2|208462.2|208611.9|208461.9|208613.9|208463.9|208609.6|208459.6|28
1640002130000|2021-12-20 12:08:50|208609.5|208459.5|208609.8|208459.8|208612.1|208462.1|208609.1|208459.1|31
1640002140000|2021-12-20 12:09:00|208609|208459|208607.7|208457.7|208611.3|208461.3|208605.4|208455.4|28
1640002150000|2021-12-20 12:09:10|208607.9|208457.9|208609.7|208459.7|208610|208460|208606.6|208456.6|26
1640002160000|2021-12-20 12:09:20|208608.9|208458.9|208606.9|208456.9|208609.1|208459.1|208604.2|208454.2|29
1640002170000|2021-12-20 12:09:30|208603.4|208453.4|208609.1|208459.1|208611.2|208461.2|208603.3|208453.3|31
1640002180000|2021-12-20 12:09:40|208610.1|208460.1|208610.8|208460.8|208611.1|208461.1|208609.6|208459.6|22
1640002190000|2021-12-20 12:09:50|208609.7|208459.7|208628.6|208478.6|208630|208480|208609.7|208459.7|28
1640002200000|2021-12-20 12:10:00|208628.2|208478.2|208624.2|208474.2|208630.9|208480.9|208623.1|208473.1|34
1640002210000|2021-12-20 12:10:10|208627.5|208477.5|208629.1|208479.1|208631.2|208481.2|208622.7|208472.7|34
1640002220000|2021-12-20 12:10:20|208628|208478|208631.3|208481.3|208631.3|208481.3|208626|208476|25
1640002230000|2021-12-20 12:10:30|208628.9|208478.9|208627.2|208477.2|208630.5|208480.5|208626.6|208476.6|31
1640002240000|2021-12-20 12:10:40|208627.1|208477.1|208673.1|208523.1|208673.7|208523.7|208627.1|208477.1|28
1640002250000|2021-12-20 12:10:50|208671.1|208521.1|208673.9|208523.9|208681.1|208531.1|208670.4|208520.4|29
1640002260000|2021-12-20 12:11:00|208676.2|208526.2|208674.9|208524.9|208677.7|208527.7|208672.5|208522.5|23
1640002270000|2021-12-20 12:11:10|208705.8|208555.8|208702.5|208552.5|208711.3|208561.3|208702|208552|37
1640002280000|2021-12-20 12:11:20|208702.1|208552.1|208715.4|208565.4|208718.3|208568.3|208702.1|208552.1|27
1640002290000|2021-12-20 12:11:30|208716.5|208566.5|208722.3|208572.3|208722.3|208572.3|208713.4|208563.4|32
1640002300000|2021-12-20 12:11:40|208721.2|208571.2|208693|208543|208724.7|208574.7|208691.3|208541.3|30
1640002310000|2021-12-20 12:11:50|208692.5|208542.5|208667.2|208517.2|208696.2|208546.2|208666.7|208516.7|30
1640002320000|2021-12-20 12:12:00|208663.8|208513.8|208669.1|208519.1|208672.9|208522.9|208663.8|208513.8|31
1640002330000|2021-12-20 12:12:10|208668.4|208518.4|208667|208517|208679|208529|208662.6|208512.6|37
1640002340000|2021-12-20 12:12:20|208666.3|208516.3|208668.3|208518.3|208670.9|208520.9|208662.3|208512.3|29
1640002350000|2021-12-20 12:12:30|208668.4|208518.4|208652.1|208502.1|208669.3|208519.3|208647.9|208497.9|30
1640002360000|2021-12-20 12:12:40|208655.1|208505.1|208645.8|208495.8|208657.7|208507.7|208641.4|208491.4|22
1640002370000|2021-12-20 12:12:50|208643.7|208493.7|208647|208497|208654.1|208504.1|208642.3|208492.3|28
1640002380000|2021-12-20 12:13:00|208645.9|208495.9|208629.8|208479.8|208645.9|208495.9|208623.2|208473.2|24
1640002390000|2021-12-20 12:13:10|208628.4|208478.4|208630.6|208480.6|208634.7|208484.7|208626.6|208476.6|36
1640002400000|2021-12-20 12:13:20|208629.8|208479.8|208631.6|208481.6|208633.4|208483.4|208624.7|208474.7|28
1640002410000|2021-12-20 12:13:30|208631.4|208481.4|208625.9|208475.9|208631.4|208481.4|208623.1|208473.1|27
1640002420000|2021-12-20 12:13:40|208627|208477|208624.7|208474.7|208630.5|208480.5|208624.7|208474.7|31
1640002430000|2021-12-20 12:13:50|208625.4|208475.4|208628.2|208478.2|208629.6|208479.6|208625.4|208475.4|21
1640002440000|2021-12-20 12:14:00|208629.1|208479.1|208629.2|208479.2|208631.9|208481.9|208625.8|208475.8|23
1640002450000|2021-12-20 12:14:10|208627.6|208477.6|208628.6|208478.6|208630.5|208480.5|208626|208476|27
1640002460000|2021-12-20 12:14:20|208628.4|208478.4|208630.2|208480.2|208634.4|208484.4|208627.7|208477.7|35
1640002470000|2021-12-20 12:14:30|208629.1|208479.1|208620.2|208470.2|208629.1|208479.1|208616|208466|31
1640002480000|2021-12-20 12:14:40|208619.9|208469.9|208629|208479|208633.3|208483.3|208619.8|208469.8|34
1640002490000|2021-12-20 12:14:50|208628.6|208478.6|208629.2|208479.2|208634|208484|208628.6|208478.6|28
1640002500000|2021-12-20 12:15:00|208634.4|208484.4|208621.9|208471.9|208634.4|208484.4|208615.8|208465.8|31
1640002510000|2021-12-20 12:15:10|208626.2|208476.2|208625|208475|208628.3|208478.3|208623.3|208473.3|27
1640002520000|2021-12-20 12:15:20|208625.5|208475.5|208625.2|208475.2|208627.5|208477.5|208623.3|208473.3|27
1640002530000|2021-12-20 12:15:30|208624.1|208474.1|208638.3|208488.3|208638.3|208488.3|208619.3|208469.3|31
1640002540000|2021-12-20 12:15:40|208638.8|208488.8|208676.8|208526.8|208676.8|208526.8|208636.1|208486.1|25
1640002550000|2021-12-20 12:15:50|208676.3|208526.3|208712.4|208562.4|208714.4|208564.4|208676.3|208526.3|34
1640002560000|2021-12-20 12:16:00|208712.7|208562.7|208713.5|208563.5|208718.6|208568.6|208711.7|208561.7|30
1640002570000|2021-12-20 12:16:10|208715.9|208565.9|208713.1|208563.1|208730.3|208580.3|208711|208561|32
1640002580000|2021-12-20 12:16:20|208713.2|208563.2|208717|208567|208717.4|208567.4|208711.3|208561.3|32
1640002590000|2021-12-20 12:16:30|208715.2|208565.2|208688.1|208538.1|208715.7|208565.7|208682.3|208532.3|33
1640002600000|2021-12-20 12:16:40|208681.5|208531.5|208683.8|208533.8|208688.2|208538.2|208678.6|208528.6|30
1640002610000|2021-12-20 12:16:50|208682|208532|208718|208568|208719.2|208569.2|208681.2|208531.2|33
1640002620000|2021-12-20 12:17:00|208717.1|208567.1|208717.5|208567.5|208719|208569|208713.2|208563.2|28
1640002630000|2021-12-20 12:17:10|208720.4|208570.4|208724.1|208574.1|208727.1|208577.1|208718.8|208568.8|30
1640002640000|2021-12-20 12:17:20|208725.2|208575.2|208763|208613|208763|208613|208725.2|208575.2|34
1640002650000|2021-12-20 12:17:30|208761.8|208611.8|208762.8|208612.8|208765.3|208615.3|208758.9|208608.9|31
1640002660000|2021-12-20 12:17:40|208763.3|208613.3|208759.4|208609.4|208764.2|208614.2|208755.1|208605.1|33
1640002670000|2021-12-20 12:17:50|208759.2|208609.2|208762.1|208612.1|208763.1|208613.1|208758.6|208608.6|24
1640002680000|2021-12-20 12:18:00|208761.9|208611.9|208747.4|208597.4|208762.1|208612.1|208745|208595|32
1640002690000|2021-12-20 12:18:10|208748.8|208598.8|208721.5|208571.5|208748.8|208598.8|208715.9|208565.9|31
1640002700000|2021-12-20 12:18:20|208721.7|208571.7|208720.6|208570.6|208724.2|208574.2|208720.2|208570.2|27
1640002710000|2021-12-20 12:18:30|208721.4|208571.4|208707.6|208557.6|208725.1|208575.1|208705.4|208555.4|30
1640002720000|2021-12-20 12:18:40|208708.5|208558.5|208709.2|208559.2|208711.4|208561.4|208707.7|208557.7|23
1640002730000|2021-12-20 12:18:50|208708.7|208558.7|208711.9|208561.9|208718.3|208568.3|208697.2|208547.2|35
1640002740000|2021-12-20 12:19:00|208711.5|208561.5|208711|208561|208713|208563|208709.4|208559.4|30
1640002750000|2021-12-20 12:19:10|208711.3|208561.3|208705|208555|208713.2|208563.2|208704.5|208554.5|28
1640002760000|2021-12-20 12:19:20|208706.7|208556.7|208723.2|208573.2|208723.2|208573.2|208706.7|208556.7|34
1640002770000|2021-12-20 12:19:30|208717.6|208567.6|208715.5|208565.5|208720.3|208570.3|208711.6|208561.6|35
1640002780000|2021-12-20 12:19:40|208715.6|208565.6|208707.7|208557.7|208719.2|208569.2|208700.7|208550.7|34
1640002790000|2021-12-20 12:19:50|208708.2|208558.2|208697.5|208547.5|208708.2|208558.2|208694.9|208544.9|34
1640002800000|2021-12-20 12:20:00|208696.9|208546.9|208695.4|208545.4|208698.9|208548.9|208685.8|208535.8|37
1640002810000|2021-12-20 12:20:10|208695.9|208545.9|208695.2|208545.2|208705.7|208555.7|208691.2|208541.2|34
1640002820000|2021-12-20 12:20:20|208695.1|208545.1|208694.2|208544.2|208695.1|208545.1|208688.7|208538.7|33
1640002830000|2021-12-20 12:20:30|208692.8|208542.8|208690.2|208540.2|208699.7|208549.7|208674.2|208524.2|32
1640002840000|2021-12-20 12:20:40|208693.5|208543.5|208689.4|208539.4|208697.3|208547.3|208687.8|208537.8|39
1640002850000|2021-12-20 12:20:50|208689.3|208539.3|208694.6|208544.6|208696.8|208546.8|208687.9|208537.9|35
1640002860000|2021-12-20 12:21:00|208695.6|208545.6|208686.8|208536.8|208697.6|208547.6|208686.8|208536.8|33
1640002870000|2021-12-20 12:21:10|208687.6|208537.6|208699.5|208549.5|208706.9|208556.9|208687.6|208537.6|27
1640002880000|2021-12-20 12:21:20|208700.1|208550.1|208704|208554|208707.1|208557.1|208700.1|208550.1|25
1640002890000|2021-12-20 12:21:30|208709|208559|208699.7|208549.7|208709|208559|208698.7|208548.7|22
1640002900000|2021-12-20 12:21:40|208700.2|208550.2|208701.7|208551.7|208703.7|208553.7|208699|208549|22
1640002910000|2021-12-20 12:21:50|208701.5|208551.5|208700|208550|208703.9|208553.9|208696.3|208546.3|29
1640002920000|2021-12-20 12:22:00|208700.1|208550.1|208701.5|208551.5|208704.1|208554.1|208698.5|208548.5|30
1640002930000|2021-12-20 12:22:10|208701.4|208551.4|208669.9|208519.9|208701.4|208551.4|208663.4|208513.4|33
1640002940000|2021-12-20 12:22:20|208667.6|208517.6|208661.3|208511.3|208673.2|208523.2|208659.9|208509.9|32
1640002950000|2021-12-20 12:22:30|208661.8|208511.8|208669.9|208519.9|208669.9|208519.9|208661.8|208511.8|35
1640002960000|2021-12-20 12:22:40|208671.7|208521.7|208651.7|208501.7|208673.2|208523.2|208643.9|208493.9|36
1640002970000|2021-12-20 12:22:50|208650.3|208500.3|208645.9|208495.9|208652.9|208502.9|208640|208490|36
1640002980000|2021-12-20 12:23:00|208646.3|208496.3|208654.8|208504.8|208659.2|208509.2|208642.3|208492.3|35
1640002990000|2021-12-20 12:23:10|208655.8|208505.8|208646.8|208496.8|208658.4|208508.4|208641.4|208491.4|34
1640003000000|2021-12-20 12:23:20|208647.2|208497.2|208649.2|208499.2|208650.3|208500.3|208640.5|208490.5|31
1640003010000|2021-12-20 12:23:30|208649|208499|208562.9|208412.9|208662.2|208512.2|208562.9|208412.9|32
1640003020000|2021-12-20 12:23:40|208552.3|208402.3|208546.5|208396.5|208556.1|208406.1|208546.3|208396.3|23
1640003030000|2021-12-20 12:23:50|208543.2|208393.2|208549.7|208399.7|208549.7|208399.7|208543.2|208393.2|16
1640003040000|2021-12-20 12:24:00|208547.9|208397.9|208547.8|208397.8|208549.1|208399.1|208546|208396|20
1640003050000|2021-12-20 12:24:10|208547.9|208397.9|208546.3|208396.3|208547.9|208397.9|208544.8|208394.8|9
1640003060000|2021-12-20 12:24:20|208546.8|208396.8|208535.9|208385.9|208558.6|208408.6|208535.9|208385.9|30
1640003070000|2021-12-20 12:24:30|208539|208389|208540|208390|208541.5|208391.5|208536.2|208386.2|25
1640003080000|2021-12-20 12:24:40|208540.9|208390.9|208541.5|208391.5|208546.1|208396.1|208539.8|208389.8|17
1640003090000|2021-12-20 12:24:50|208542.1|208392.1|208536.6|208386.6|208542.1|208392.1|208532.5|208382.5|30
1640003100000|2021-12-20 12:25:00|208538.1|208388.1|208536.2|208386.2|208539.9|208389.9|208535.8|208385.8|19
1640003110000|2021-12-20 12:25:10|208537|208387|208522.5|208372.5|208537|208387|208520.6|208370.6|22
1640003120000|2021-12-20 12:25:20|208523|208373|208505.6|208355.6|208523.2|208373.2|208505.6|208355.6|18
1640003130000|2021-12-20 12:25:30|208506.7|208356.7|208508.5|208358.5|208508.5|208358.5|208505.3|208355.3|22
1640003140000|2021-12-20 12:25:40|208508.3|208358.3|208531.1|208381.1|208531.1|208381.1|208508.3|208358.3|22
1640003150000|2021-12-20 12:25:50|208532.7|208382.7|208539.5|208389.5|208541.2|208391.2|208531.4|208381.4|19
1640003160000|2021-12-20 12:26:00|208538.2|208388.2|208534.5|208384.5|208539.1|208389.1|208532.8|208382.8|23
1640003170000|2021-12-20 12:26:10|208535.1|208385.1|208539.6|208389.6|208539.6|208389.6|208533.5|208383.5|22
1640003180000|2021-12-20 12:26:20|208539.4|208389.4|208544.4|208394.4|208547.1|208397.1|208537.1|208387.1|28
1640003190000|2021-12-20 12:26:30|208543.5|208393.5|208544.5|208394.5|208545.1|208395.1|208540.4|208390.4|19
1640003200000|2021-12-20 12:26:40|208540.3|208390.3|208542.1|208392.1|208545.8|208395.8|208539|208389|26
1640003210000|2021-12-20 12:26:50|208542|208392|208537.9|208387.9|208542.2|208392.2|208536.4|208386.4|26
1640003220000|2021-12-20 12:27:00|208537.7|208387.7|208539.2|208389.2|208543.4|208393.4|208537.7|208387.7|24
1640003230000|2021-12-20 12:27:10|208541|208391|208542.3|208392.3|208542.3|208392.3|208537.9|208387.9|26
1640003240000|2021-12-20 12:27:20|208542.4|208392.4|208541.1|208391.1|208542.4|208392.4|208538|208388|24
1640003250000|2021-12-20 12:27:30|208538.9|208388.9|208540.6|208390.6|208544.1|208394.1|208538.3|208388.3|25
1640003260000|2021-12-20 12:27:40|208542.1|208392.1|208546.9|208396.9|208547.9|208397.9|208538.3|208388.3|25
1640003270000|2021-12-20 12:27:50|208547.2|208397.2|208540.4|208390.4|208547.2|208397.2|208538.5|208388.5|24
1640003280000|2021-12-20 12:28:00|208541|208391|208575.7|208425.7|208579.1|208429.1|208541|208391|33
1640003290000|2021-12-20 12:28:10|208577.5|208427.5|208579.1|208429.1|208579.2|208429.2|208571.2|208421.2|31
1640003300000|2021-12-20 12:28:20|208578.7|208428.7|208577.4|208427.4|208578.9|208428.9|208577.4|208427.4|22
1640003310000|2021-12-20 12:28:30|208577.6|208427.6|208577.4|208427.4|208577.7|208427.7|208571.2|208421.2|24
1640003320000|2021-12-20 12:28:40|208577.5|208427.5|208577|208427|208578.6|208428.6|208577|208427|28
1640003330000|2021-12-20 12:28:50|208577.2|208427.2|208572.5|208422.5|208578.6|208428.6|208570.7|208420.7|25
1640003340000|2021-12-20 12:29:00|208572.3|208422.3|208573.8|208423.8|208573.8|208423.8|208571.2|208421.2|21
1640003350000|2021-12-20 12:29:10|208573.7|208423.7|208574.6|208424.6|208577|208427|208573.7|208423.7|25
1640003360000|2021-12-20 12:29:20|208574.5|208424.5|208577.7|208427.7|208579.7|208429.7|208574.5|208424.5|27
1640003370000|2021-12-20 12:29:30|208577.1|208427.1|208573.6|208423.6|208578|208428|208573.1|208423.1|29
1640003380000|2021-12-20 12:29:40|208573.8|208423.8|208576|208426|208576|208426|208573.7|208423.7|24
1640003390000|2021-12-20 12:29:50|208576.2|208426.2|208582.1|208432.1|208583.6|208433.6|208575.5|208425.5|25
1640003400000|2021-12-20 12:30:00|208582.3|208432.3|208584.4|208434.4|208585.2|208435.2|208581.6|208431.6|31
1640003410000|2021-12-20 12:30:10|208583.3|208433.3|208583.3|208433.3|208584.4|208434.4|208582.3|208432.3|20
1640003420000|2021-12-20 12:30:20|208583.7|208433.7|208581.1|208431.1|208585.7|208435.7|208581.1|208431.1|19
1640003430000|2021-12-20 12:30:30|208581.5|208431.5|208584.2|208434.2|208584.7|208434.7|208580.1|208430.1|22
1640003440000|2021-12-20 12:30:40|208583.5|208433.5|208583|208433|208586|208436|208577.9|208427.9|27
1640003450000|2021-12-20 12:30:50|208583.8|208433.8|208584.6|208434.6|208586.3|208436.3|208579.7|208429.7|21
1640003460000|2021-12-20 12:31:00|208582.7|208432.7|208582.6|208432.6|208585.9|208435.9|208577.1|208427.1|32
1640003470000|2021-12-20 12:31:10|208579.1|208429.1|208584.9|208434.9|208585.4|208435.4|208573.7|208423.7|31
1640003480000|2021-12-20 12:31:20|208585|208435|208585.5|208435.5|208586.9|208436.9|208583.1|208433.1|25
1640003490000|2021-12-20 12:31:30|208585.7|208435.7|208586.4|208436.4|208586.9|208436.9|208584.5|208434.5|25
1640003500000|2021-12-20 12:31:40|208586.2|208436.2|208582|208432|208589.6|208439.6|208581.1|208431.1|21
1640003510000|2021-12-20 12:31:50|208583.3|208433.3|208584.6|208434.6|208585.6|208435.6|208583.3|208433.3|24
1640003520000|2021-12-20 12:32:00|208585|208435|208587.6|208437.6|208591.3|208441.3|208585|208435|26
1640003530000|2021-12-20 12:32:10|208588.8|208438.8|208588|208438|208590.9|208440.9|208585.7|208435.7|32
1640003540000|2021-12-20 12:32:20|208588.2|208438.2|208584.1|208434.1|208590.2|208440.2|208583.9|208433.9|34
1640003550000|2021-12-20 12:32:30|208581.4|208431.4|208583.5|208433.5|208585.3|208435.3|208576.3|208426.3|32
1640003560000|2021-12-20 12:32:40|208584|208434|208583|208433|208585.7|208435.7|208582.4|208432.4|26
1640003570000|2021-12-20 12:32:50|208583.5|208433.5|208583.6|208433.6|208584.7|208434.7|208582.3|208432.3|22
1640003580000|2021-12-20 12:33:00|208584.3|208434.3|208586.9|208436.9|208588.4|208438.4|208584.3|208434.3|29
1640003590000|2021-12-20 12:33:10|208587.1|208437.1|208589.8|208439.8|208589.8|208439.8|208585.1|208435.1|25
1640003600000|2021-12-20 12:33:20|208588.9|208438.9|208588.6|208438.6|208590.4|208440.4|208585.8|208435.8|27
1640003610000|2021-12-20 12:33:30|208586.7|208436.7|208587.2|208437.2|208591|208441|208586.7|208436.7|33
1640003620000|2021-12-20 12:33:40|208587.3|208437.3|208583.5|208433.5|208587.8|208437.8|208580.7|208430.7|30
1640003630000|2021-12-20 12:33:50|208581.6|208431.6|208584.4|208434.4|208584.8|208434.8|208581.4|208431.4|22
1640003640000|2021-12-20 12:34:00|208585.9|208435.9|208584|208434|208587.1|208437.1|208582.9|208432.9|20
1640003650000|2021-12-20 12:34:10|208584.9|208434.9|208593.3|208443.3|208594.8|208444.8|208583.7|208433.7|28
1640003660000|2021-12-20 12:34:20|208593.9|208443.9|208588.9|208438.9|208593.9|208443.9|208587.4|208437.4|21
1640003670000|2021-12-20 12:34:30|208588.8|208438.8|208536.9|208386.9|208589|208439|208532.4|208382.4|31
1640003680000|2021-12-20 12:34:40|208536.4|208386.4|208497.9|208347.9|208536.4|208386.4|208495.9|208345.9|34
1640003690000|2021-12-20 12:34:50|208495.3|208345.3|208504.2|208354.2|208505.4|208355.4|208495.3|208345.3|29
1640003700000|2021-12-20 12:35:00|208504.3|208354.3|208523.3|208373.3|208523.3|208373.3|208482.5|208332.5|33
1640003710000|2021-12-20 12:35:10|208525.5|208375.5|208556.7|208406.7|208556.7|208406.7|208517.2|208367.2|36
1640003720000|2021-12-20 12:35:20|208557.7|208407.7|208554.4|208404.4|208572.8|208422.8|208554.4|208404.4|32
1640003730000|2021-12-20 12:35:30|208556.2|208406.2|208587.1|208437.1|208601.3|208451.3|208554|208404|33
1640003740000|2021-12-20 12:35:40|208587|208437|208579|208429|208587|208437|208575.4|208425.4|26
1640003750000|2021-12-20 12:35:50|208580.6|208430.6|208554.8|208404.8|208588.9|208438.9|208553.6|208403.6|35
1640003760000|2021-12-20 12:36:00|208560|208410|208564.5|208414.5|208565.1|208415.1|208559.6|208409.6|24
1640003770000|2021-12-20 12:36:10|208565|208415|208563.5|208413.5|208565|208415|208559|208409|24
1640003780000|2021-12-20 12:36:20|208563.4|208413.4|208560.5|208410.5|208563.4|208413.4|208560.5|208410.5|16
1640003790000|2021-12-20 12:36:30|208561.8|208411.8|208563.2|208413.2|208563.4|208413.4|208561|208411|12
1640003800000|2021-12-20 12:36:40|208562.7|208412.7|208562.9|208412.9|208562.9|208412.9|208561.2|208411.2|13
1640003810000|2021-12-20 12:36:50|208562.8|208412.8|208538.7|208388.7|208562.8|208437.7|208487.7|208382.7|18
1640003820000|2021-12-20 12:37:00|208538.5|208388.5|208538|208388|208541.2|208391.2|208535.3|208385.3|24
1640003830000|2021-12-20 12:37:10|208538.9|208388.9|208541.2|208391.2|208541.6|208391.6|208537.6|208387.6|23
1640003840000|2021-12-20 12:37:20|208541.8|208391.8|208556.1|208406.1|208561.4|208411.4|208539|208389|26
1640003850000|2021-12-20 12:37:30|208557.1|208407.1|208557|208407|208558.6|208408.6|208555.9|208405.9|18
1640003860000|2021-12-20 12:37:40|208558|208408|208559.3|208409.3|208559.3|208409.3|208555.7|208405.7|24
1640003870000|2021-12-20 12:37:50|208558.8|208408.8|208560.6|208410.6|208560.8|208410.8|208558.5|208408.5|17
1640003880000|2021-12-20 12:38:00|208560.7|208410.7|208562.6|208412.6|208563|208413|208560.2|208410.2|14
1640003890000|2021-12-20 12:38:10|208562.7|208412.7|208565.6|208415.6|208569.8|208419.8|208562.4|208412.4|22
1640003900000|2021-12-20 12:38:20|208565.9|208415.9|208568.5|208418.5|208568.7|208418.7|208565.1|208415.1|28
1640003910000|2021-12-20 12:38:30|208563.9|208413.9|208570.5|208420.5|208570.9|208420.9|208563.9|208413.9|33
1640003920000|2021-12-20 12:38:40|208570.7|208420.7|208577.3|208427.3|208577.3|208427.3|208570.1|208420.1|23
1640003930000|2021-12-20 12:38:50|208578.6|208428.6|208577.7|208427.7|208578.7|208428.7|208576.1|208426.1|24
1640003940000|2021-12-20 12:39:00|208577.6|208427.6|208576.8|208426.8|208577.6|208427.6|208574.3|208424.3|18
1640003950000|2021-12-20 12:39:10|208577|208427|208574.5|208424.5|208577|208427|208572.6|208422.6|26
1640003960000|2021-12-20 12:39:20|208571.1|208421.1|208574|208424|208574|208424|208570.7|208420.7|20
1640003970000|2021-12-20 12:39:30|208573.4|208423.4|208575.9|208425.9|208577.1|208427.1|208573.4|208423.4|23
1640003980000|2021-12-20 12:39:40|208575.7|208425.7|208568.6|208418.6|208576.3|208426.3|208564.9|208414.9|29
1640003990000|2021-12-20 12:39:50|208568.4|208418.4|208568.7|208418.7|208569|208419|208564.8|208414.8|33
1640004000000|2021-12-20 12:40:00|208568.5|208418.5|208568.4|208418.4|208569.7|208419.7|208566.8|208416.8|26
1640004010000|2021-12-20 12:40:10|208568.2|208418.2|208566.1|208416.1|208568.9|208418.9|208563.6|208413.6|20
1640004020000|2021-12-20 12:40:20|208566.3|208416.3|208567.3|208417.3|208567.6|208417.6|208564.8|208414.8|25
1640004030000|2021-12-20 12:40:30|208568.2|208418.2|208572.2|208422.2|208574.7|208424.7|208568.2|208418.2|25
1640004040000|2021-12-20 12:40:40|208571.7|208421.7|208590|208440|208625.3|208475.3|208571.2|208421.2|31
1640004050000|2021-12-20 12:40:50|208589.8|208439.8|208574.2|208424.2|208589.8|208439.8|208573.9|208423.9|26
1640004060000|2021-12-20 12:41:00|208574|208424|208574.3|208424.3|208575.4|208425.4|208569.9|208419.9|24
1640004070000|2021-12-20 12:41:10|208574.9|208424.9|208579.8|208429.8|208579.8|208429.8|208574.7|208424.7|16
1640004080000|2021-12-20 12:41:20|208580|208430|208577.1|208427.1|208580.1|208430.1|208569.4|208419.4|16
1640004090000|2021-12-20 12:41:30|208576.8|208426.8|208562.1|208412.1|208576.8|208426.8|208554.1|208404.1|23
1640004100000|2021-12-20 12:41:40|208546.6|208396.6|208524.2|208374.2|208546.6|208396.6|208518.7|208368.7|37
1640004110000|2021-12-20 12:41:50|208525|208375|208526.4|208376.4|208526.4|208376.4|208524.6|208374.6|24
1640004120000|2021-12-20 12:42:00|208525.7|208375.7|208532.2|208382.2|208532.2|208382.2|208522.9|208372.9|22
1640004130000|2021-12-20 12:42:10|208531.5|208381.5|208535.6|208385.6|208537.1|208387.1|208527|208377|23
1640004140000|2021-12-20 12:42:20|208537.9|208387.9|208535.8|208385.8|208540.2|208390.2|208533.1|208383.1|22
1640004150000|2021-12-20 12:42:30|208535.6|208385.6|208536.6|208386.6|208539.2|208389.2|208535.6|208385.6|22
1640004160000|2021-12-20 12:42:40|208537.3|208387.3|208522.6|208372.6|208537.3|208387.3|208521.4|208371.4|28
1640004170000|2021-12-20 12:42:50|208525.2|208375.2|208517.2|208367.2|208525.2|208375.2|208509.6|208359.6|31
1640004180000|2021-12-20 12:43:00|208518.3|208368.3|208518.6|208368.6|208519.2|208369.2|208517.5|208367.5|20
1640004190000|2021-12-20 12:43:10|208523.6|208373.6|208517.3|208367.3|208523.7|208373.7|208515.1|208365.1|17
1640004200000|2021-12-20 12:43:20|208518.5|208368.5|208521.1|208371.1|208521.1|208371.1|208516.3|208366.3|16
1640004210000|2021-12-20 12:43:30|208526.2|208376.2|208519.3|208369.3|208526.8|208376.8|208518.6|208368.6|22
1640004220000|2021-12-20 12:43:40|208519.8|208369.8|208519.7|208369.7|208521|208371|208518.6|208368.6|15
1640004230000|2021-12-20 12:43:50|208517.8|208367.8|208528.8|208378.8|208533.1|208383.1|208517.3|208367.3|26
1640004240000|2021-12-20 12:44:00|208530.6|208380.6|208521.4|208371.4|208530.6|208380.6|208515.2|208365.2|21
1640004250000|2021-12-20 12:44:10|208520.8|208370.8|208532.4|208382.4|208532.4|208382.4|208517.9|208367.9|20
1640004260000|2021-12-20 12:44:20|208531.6|208381.6|208536.1|208386.1|208538.6|208388.6|208531.1|208381.1|23
1640004270000|2021-12-20 12:44:30|208536.3|208386.3|208516|208366|208536.5|208386.5|208512.6|208362.6|22
1640004280000|2021-12-20 12:44:40|208518.2|208368.2|208532.6|208382.6|208532.9|208382.9|208516.4|208366.4|22
1640004290000|2021-12-20 12:44:50|208532.7|208382.7|208533.5|208383.5|208533.5|208383.5|208532.7|208382.7|12
1640004300000|2021-12-20 12:45:00|208522.3|208372.3|208527|208377|208528.1|208378.1|208519.3|208369.3|27
1640004310000|2021-12-20 12:45:10|208527.3|208377.3|208527.8|208377.8|208527.8|208377.8|208525.8|208375.8|17
1640004320000|2021-12-20 12:45:20|208528|208378|208533.2|208383.2|208533.2|208383.2|208526.9|208376.9|18
1640004330000|2021-12-20 12:45:30|208532.4|208382.4|208537.8|208387.8|208537.8|208387.8|208531.4|208381.4|17
1640004340000|2021-12-20 12:45:40|208537.3|208387.3|208528.5|208378.5|208537.3|208387.3|208528.5|208378.5|19
1640004350000|2021-12-20 12:45:50|208536.5|208386.5|208528.8|208378.8|208536.5|208386.5|208526.8|208376.8|22
1640004360000|2021-12-20 12:46:00|208529.1|208379.1|208529.8|208379.8|208529.8|208379.8|208526.7|208376.7|16
1640004370000|2021-12-20 12:46:10|208529|208379|208532.7|208382.7|208532.7|208382.7|208524|208374|23
1640004380000|2021-12-20 12:46:20|208532.6|208382.6|208583.8|208433.8|208583.8|208433.8|208529|208379|21
1640004390000|2021-12-20 12:46:30|208578.8|208428.8|208580.9|208430.9|208590.3|208440.3|208578.6|208428.6|24
1640004400000|2021-12-20 12:46:40|208579.6|208429.6|208575.6|208425.6|208582.4|208432.4|208573.4|208423.4|26
1640004410000|2021-12-20 12:46:50|208575.9|208425.9|208581.4|208431.4|208582.4|208432.4|208575.7|208425.7|26
1640004420000|2021-12-20 12:47:00|208580.4|208430.4|208603.7|208453.7|208627.3|208477.3|208580.4|208430.4|35
1640004430000|2021-12-20 12:47:10|208604.1|208454.1|208609.8|208459.8|208610.6|208460.6|208603.7|208453.7|11
1640004440000|2021-12-20 12:47:20|208610.2|208460.2|208505.5|208355.5|208610.3|208511|208502|208352|22
1640004450000|2021-12-20 12:47:30|208498.5|208348.5|208507.2|208357.2|208507.2|208357.2|208493.2|208343.2|26
1640004460000|2021-12-20 12:47:40|208503.1|208353.1|208497.6|208347.6|208503.3|208353.3|208494.1|208344.1|24
1640004470000|2021-12-20 12:47:50|208497.1|208347.1|208495.4|208345.4|208500.3|208350.3|208494.9|208344.9|20
1640004480000|2021-12-20 12:48:00|208496.7|208346.7|208494.8|208344.8|208496.8|208346.8|208494.2|208344.2|24
1640004490000|2021-12-20 12:48:10|208494|208344|208462.1|208312.1|208494|208344|208462.1|208312.1|23
1640004500000|2021-12-20 12:48:20|208454.9|208304.9|208444.4|208294.4|208454.9|208304.9|208440.6|208290.6|29
1640004510000|2021-12-20 12:48:30|208444.7|208294.7|208446.6|208296.6|208446.6|208296.6|208439.4|208289.4|28
1640004520000|2021-12-20 12:48:40|208446.4|208296.4|208439.5|208289.5|208448.1|208298.1|208439.5|208289.5|19
1640004530000|2021-12-20 12:48:50|208444.5|208294.5|208456.1|208306.1|208456.1|208306.1|208442.7|208292.7|21
1640004540000|2021-12-20 12:49:00|208456.8|208306.8|208454.4|208304.4|208456.8|208354|208401.4|208298.1|25
1640004550000|2021-12-20 12:49:10|208454.6|208304.6|208496|208346|208497.3|208347.3|208452.8|208302.8|22
1640004560000|2021-12-20 12:49:20|208495.8|208345.8|208525.5|208375.5|208525.7|208375.7|208493.7|208343.7|31
1640004570000|2021-12-20 12:49:30|208524.8|208374.8|208519.7|208369.7|208524.8|208374.8|208518.4|208368.4|29
1640004580000|2021-12-20 12:49:40|208519.9|208369.9|208511.7|208361.7|208519.9|208369.9|208511.2|208361.2|27
1640004590000|2021-12-20 12:49:50|208511.4|208361.4|208494.2|208344.2|208515.6|208365.6|208494.2|208344.2|21
1640004600000|2021-12-20 12:50:00|208495.6|208345.6|208490|208340|208505|208355|208487.2|208337.2|33
1640004610000|2021-12-20 12:50:10|208492.2|208342.2|208489.4|208339.4|208494.5|208344.5|208488.7|208338.7|26
1640004620000|2021-12-20 12:50:20|208490|208340|208470.9|208320.9|208490.4|208340.4|208469.3|208319.3|30
1640004630000|2021-12-20 12:50:30|208470.1|208320.1|208472.9|208322.9|208473.7|208323.7|208468.9|208318.9|20
1640004640000|2021-12-20 12:50:40|208472.1|208322.1|208469.2|208319.2|208474.2|208324.2|208468.6|208318.6|24
1640004650000|2021-12-20 12:50:50|208468.3|208318.3|208472.8|208322.8|208477|208327|208468.3|208318.3|21
1640004660000|2021-12-20 12:51:00|208471.9|208321.9|208413|208263|208472.4|208322.4|208405.8|208255.8|36
1640004670000|2021-12-20 12:51:10|208421.1|208271.1|208407.4|208257.4|208421.1|208271.1|208407.4|208257.4|30
1640004680000|2021-12-20 12:51:20|208407.1|208257.1|208409|208259|208410.6|208260.6|208407.1|208257.1|17
1640004690000|2021-12-20 12:51:30|208408.5|208258.5|208462.6|208312.6|208462.8|208312.8|208407.9|208257.9|26
1640004700000|2021-12-20 12:51:40|208461|208311|208446.1|208296.1|208462|208312|208445.7|208295.7|24
1640004710000|2021-12-20 12:51:50|208443.8|208293.8|208448.1|208298.1|208449.8|208299.8|208442.3|208292.3|22
1640004720000|2021-12-20 12:52:00|208447.5|208297.5|208448.5|208298.5|208448.6|208298.6|208447.1|208297.1|25
1640004730000|2021-12-20 12:52:10|208447.9|208297.9|208449.4|208299.4|208451.7|208301.7|208446.4|208296.4|22
1640004740000|2021-12-20 12:52:20|208449.6|208299.6|208449.8|208299.8|208449.8|208299.8|208446.9|208296.9|21
1640004750000|2021-12-20 12:52:30|208450|208300|208445.3|208295.3|208450|208300|208444.7|208294.7|22
1640004760000|2021-12-20 12:52:40|208445.4|208295.4|208439.5|208289.5|208445.4|208295.4|208434.7|208284.7|26
1640004770000|2021-12-20 12:52:50|208440.9|208290.9|208423.2|208273.2|208440.9|208290.9|208416.6|208266.6|29
1640004780000|2021-12-20 12:53:00|208427.7|208277.7|208422.8|208272.8|208427.9|208277.9|208415.8|208265.8|24
1640004790000|2021-12-20 12:53:10|208420.9|208270.9|208415.7|208265.7|208426|208276|208409.4|208259.4|29
1640004800000|2021-12-20 12:53:20|208413.8|208263.8|208416.1|208266.1|208419.8|208269.8|208409.9|208259.9|23
1640004810000|2021-12-20 12:53:30|208417|208267|208412.4|208262.4|208417|208267|208409.8|208259.8|20
1640004820000|2021-12-20 12:53:40|208413.6|208263.6|208355.9|208205.9|208413.7|208263.7|208352.6|208202.6|34
1640004830000|2021-12-20 12:53:50|208354.5|208204.5|208354.5|208204.5|208355.6|208205.6|208349.6|208199.6|23
1640004840000|2021-12-20 12:54:00|208354.7|208204.7|208357|208207|208362.1|208212.1|208350.5|208200.5|23
1640004850000|2021-12-20 12:54:10|208356|208206|208352.3|208202.3|208357.3|208207.3|208351.3|208201.3|22
1640004860000|2021-12-20 12:54:20|208351.7|208201.7|208361.1|208211.1|208361.2|208211.2|208350.3|208200.3|25
1640004870000|2021-12-20 12:54:30|208362.5|208212.5|208393.7|208243.7|208419.6|208269.6|208359.4|208209.4|38
1640004880000|2021-12-20 12:54:40|208398.1|208248.1|208402.2|208252.2|208409.7|208259.7|208393.5|208243.5|31
1640004890000|2021-12-20 12:54:50|208399.6|208249.6|208414.3|208264.3|208414.3|208264.3|208394.3|208244.3|33
1640004900000|2021-12-20 12:55:00|208412.3|208262.3|208345|208295|208413.7|208304.4|208340.8|208242.9|35
1640004910000|2021-12-20 12:55:10|208345.9|208295.9|208353.7|208203.7|208392.7|208297.1|208340.7|208203.2|34
1640004920000|2021-12-20 12:55:20|208356.8|208206.8|208397|208247|208400.1|208294.2|208307.8|208205.2|34
1640004930000|2021-12-20 12:55:30|208396.9|208246.9|208398.4|208248.4|208404.1|208286.8|208336.7|208234.5|36
1640004940000|2021-12-20 12:55:40|208396.7|208246.7|208368.3|208218.3|208396.8|208246.8|208365.7|208215.7|31
1640004950000|2021-12-20 12:55:50|208368.6|208218.6|208374.7|208224.7|208389.1|208239.1|208367.7|208217.7|32
1640004960000|2021-12-20 12:56:00|208384.3|208234.3|208386.1|208236.1|208392.5|208242.5|208380.8|208230.8|30
1640004970000|2021-12-20 12:56:10|208432.1|208282.1|208442.7|208292.7|208450.3|208348.8|208396.1|208282.1|35
1640004980000|2021-12-20 12:56:20|208446.8|208296.8|208448.8|208298.8|208450.2|208300.2|208441.1|208291.1|35
1640004990000|2021-12-20 12:56:30|208448.4|208298.4|208443.9|208293.9|208450.1|208300.1|208440.3|208290.3|32
1640005000000|2021-12-20 12:56:40|208446.2|208296.2|208439.7|208289.7|208448.4|208298.4|208438.2|208288.2|34
1640005010000|2021-12-20 12:56:50|208440.5|208290.5|208430|208280|208444.9|208294.9|208425.9|208275.9|30
1640005020000|2021-12-20 12:57:00|208427.3|208277.3|208400.5|208250.5|208430.3|208280.3|208400.5|208250.5|35
1640005030000|2021-12-20 12:57:10|208397.4|208247.4|208430.4|208280.4|208431.9|208281.9|208394.6|208244.6|33
1640005040000|2021-12-20 12:57:20|208432.3|208282.3|208396.1|208246.1|208432.3|208282.3|208395.8|208245.8|35
1640005050000|2021-12-20 12:57:30|208394.9|208244.9|208394.6|208244.6|208403.7|208253.7|208389.3|208239.3|34
1640005060000|2021-12-20 12:57:40|208395.1|208245.1|208400.8|208250.8|208405.8|208255.8|208395.1|208245.1|27
1640005070000|2021-12-20 12:57:50|208400.1|208250.1|208406.4|208256.4|208410.8|208260.8|208391.5|208241.5|33
1640005080000|2021-12-20 12:58:00|208406.7|208256.7|208322.9|208172.9|208430|208280|208322.9|208172.9|33
1640005090000|2021-12-20 12:58:10|208322.4|208172.4|208331|208181|208338.1|208188.1|208307|208157|31
1640005100000|2021-12-20 12:58:20|208336.3|208186.3|208347.6|208197.6|208349.5|208199.5|208302.9|208152.9|32
1640005110000|2021-12-20 12:58:30|208344|208194|208348.3|208198.3|208353.8|208203.8|208343.3|208193.3|27
1640005120000|2021-12-20 12:58:40|208364|208214|208353|208203|208371.8|208269.2|208305.5|208197.8|25
1640005130000|2021-12-20 12:58:50|208352.7|208202.7|208351|208201|208363.4|208213.4|208347.5|208197.5|24
1640005140000|2021-12-20 12:59:00|208347.7|208197.7|208351.3|208201.3|208352.7|208202.7|208345.3|208195.3|24
1640005150000|2021-12-20 12:59:10|208349|208199|208349.5|208199.5|208353.1|208203.1|208341.2|208191.2|27
1640005160000|2021-12-20 12:59:20|208352.2|208202.2|208319.5|208169.5|208352.2|208202.2|208309.9|208159.9|23
1640005170000|2021-12-20 12:59:30|208319|208169|208322.8|208172.8|208322.8|208172.8|208314.1|208164.1|17
1640005180000|2021-12-20 12:59:40|208322.4|208172.4|208320.6|208170.6|208329.9|208179.9|208320.6|208170.6|25
1640005190000|2021-12-20 12:59:50|208325.8|208175.8|208328.6|208178.6|208332.1|208182.1|208325.8|208175.8|26
1640005200000|2021-12-20 13:00:00|208335|208185|208256.4|208106.4|208344.9|208211.6|208256.4|208106.4|36
1640005210000|2021-12-20 13:00:10|208255.9|208105.9|208222.2|208072.2|208259.9|208109.9|208211.4|208061.4|30
1640005220000|2021-12-20 13:00:20|208219.7|208069.7|208223.6|208073.6|208228.2|208078.2|208169.2|208019.2|32
1640005230000|2021-12-20 13:00:30|208225.4|208075.4|208173.2|208023.2|208236.2|208086.2|208173.2|208023.2|35
1640005240000|2021-12-20 13:00:40|208187.4|208037.4|208131.5|207981.5|208188.2|208038.2|208125.3|207975.3|37
1640005250000|2021-12-20 13:00:50|208138.3|207988.3|208149.5|207999.5|208151.7|208001.7|208138.3|207988.3|29
1640005260000|2021-12-20 13:01:00|208149.3|207999.3|208128.7|207978.7|208149.3|207999.3|208127.3|207977.3|35
1640005270000|2021-12-20 13:01:10|208129|207979|208087.1|207937.1|208129|207979|208083.3|207933.3|34
1640005280000|2021-12-20 13:01:20|208086.3|207936.3|208101.7|207951.7|208102.8|207952.8|208086.3|207936.3|37
1640005290000|2021-12-20 13:01:30|208102.2|207952.2|208106|207956|208108.3|207958.3|208096.7|207946.7|31
1640005300000|2021-12-20 13:01:40|208106.1|207956.1|208126.9|207976.9|208130.7|208017.1|208063.3|207950.6|31
1640005310000|2021-12-20 13:01:50|208127.1|207977.1|208129.6|207979.6|208133.4|207983.4|208124.4|207974.4|27
1640005320000|2021-12-20 13:02:00|208128.6|207978.6|208125.3|207975.3|208129.3|207979.3|208119.9|207969.9|22
1640005330000|2021-12-20 13:02:10|208119.9|207969.9|208150.6|208000.6|208158.5|208008.5|208118|207968|37
1640005340000|2021-12-20 13:02:20|208147.5|207997.5|208126.1|207976.1|208158.6|208008.6|208126.1|207976.1|26
1640005350000|2021-12-20 13:02:30|208127.8|207977.8|208139.7|207989.7|208144.5|207994.5|208114.8|207964.8|31
1640005360000|2021-12-20 13:02:40|208138|207988|208128.7|207978.7|208139.2|207989.2|208124.9|207974.9|30
1640005370000|2021-12-20 13:02:50|208128.1|207978.1|208124.4|207974.4|208134.5|207984.5|208124.4|207974.4|29
1640005380000|2021-12-20 13:03:00|208126.8|207976.8|208109.9|207959.9|208127|207977|208096.8|207946.8|37
1640005390000|2021-12-20 13:03:10|208110|207960|208109.3|207959.3|208116.3|207966.3|208105|207955|35
1640005400000|2021-12-20 13:03:20|208113.1|207963.1|208109.9|207959.9|208113.1|207963.1|208106.7|207956.7|24
1640005410000|2021-12-20 13:03:30|208110|207960|208100.1|207950.1|208110.7|207960.7|208096|207946|32
1640005420000|2021-12-20 13:03:40|208100.3|207950.3|208096.1|207946.1|208100.3|207950.3|208093.7|207943.7|30
1640005430000|2021-12-20 13:03:50|208096|207946|208089.2|207939.2|208111.5|207992.3|208042.3|207939|28
1640005440000|2021-12-20 13:04:00|208088.9|207938.9|208046.7|207896.7|208088.9|207938.9|208039.7|207889.7|26
1640005450000|2021-12-20 13:04:10|208046.6|207896.6|208037.4|207887.4|208053.9|207903.9|208036.1|207886.1|35
1640005460000|2021-12-20 13:04:20|208037.5|207887.5|208041|207891|208044.1|207894.1|208035.8|207885.8|32
1640005470000|2021-12-20 13:04:30|208041.8|207891.8|207985|207935|208043.9|207942.8|207985|207888.9|23
1640005480000|2021-12-20 13:04:40|208032.8|207882.8|208024.8|207874.8|208037.7|207887.7|208024.8|207874.8|25
1640005490000|2021-12-20 13:04:50|208025|207875|208025.6|207875.6|208028.6|207878.6|208023.5|207873.5|22
1640005500000|2021-12-20 13:05:00|208024.8|207874.8|208022.9|207872.9|208026.4|207876.4|208019.3|207869.3|34
1640005510000|2021-12-20 13:05:10|208021.3|207871.3|208036.2|207886.2|208046.9|207896.9|208021.3|207871.3|35
1640005520000|2021-12-20 13:05:20|208035.9|207885.9|208064.9|207914.9|208068.8|207968.1|207983.1|207874.7|36
1640005530000|2021-12-20 13:05:30|208071.3|207921.3|208107.7|207957.7|208138.7|207988.7|208071.3|207921.3|34
1640005540000|2021-12-20 13:05:40|208108.8|207958.8|208063.7|207913.7|208108.8|207958.8|208061.8|207911.8|30
1640005550000|2021-12-20 13:05:50|208055.9|207905.9|208067.9|207917.9|208072.2|207922.2|208055.9|207905.9|27
1640005560000|2021-12-20 13:06:00|208068.2|207918.2|208031.1|207881.1|208069|207919|208030.4|207880.4|30
1640005570000|2021-12-20 13:06:10|208030.2|207880.2|208036.2|207886.2|208037.7|207887.7|208029.4|207879.4|25
1640005580000|2021-12-20 13:06:20|208039.7|207889.7|208020.8|207870.8|208039.7|207889.7|208019|207869|32
1640005590000|2021-12-20 13:06:30|208033.2|207883.2|208114|207964|208114|207964|207993|207882.2|31
1640005600000|2021-12-20 13:06:40|208113.2|207963.2|208117.8|207967.8|208127|207977|208108.9|207958.9|34
1640005610000|2021-12-20 13:06:50|208113.5|207963.5|208088.9|207938.9|208127.3|207977.3|208088.2|207938.2|35
1640005620000|2021-12-20 13:07:00|208087.1|207937.1|208089.5|207939.5|208097.3|207947.3|208083.5|207933.5|34
1640005630000|2021-12-20 13:07:10|208089.3|207939.3|208093.8|207943.8|208096|207946|208088.8|207938.8|26
1640005640000|2021-12-20 13:07:20|208094|207944|208081.5|207931.5|208094|207983.3|208030.1|207930.3|30
1640005650000|2021-12-20 13:07:30|208085.6|207935.6|208037.9|207987.9|208094.7|207988.6|208036.6|207935.1|26
1640005660000|2021-12-20 13:07:40|208037.8|207987.8|208087.4|207937.4|208093.9|207991.8|208037.8|207932.1|30
1640005670000|2021-12-20 13:07:50|208086|207936|208060.9|207910.9|208087|207972.3|208014.8|207910.9|24
1640005680000|2021-12-20 13:08:00|208063.7|207913.7|208069.1|207919.1|208069.3|207967.5|208015.6|207913.7|25
1640005690000|2021-12-20 13:08:10|208068.5|207918.5|208071.9|207921.9|208075|207971.8|208019.6|207918.5|23
1640005700000|2021-12-20 13:08:20|208072.3|207922.3|208132.8|207982.8|208136.1|208032.1|208069.5|207919.5|31
1640005710000|2021-12-20 13:08:30|208132.2|207982.2|208135.2|207985.2|208135.8|207985.8|208131.1|207981.1|24
1640005720000|2021-12-20 13:08:40|208134.5|207984.5|208133.5|207983.5|208134.8|207984.8|208132.1|207982.1|13
1640005730000|2021-12-20 13:08:50|208133.1|207983.1|208131.6|207981.6|208137.7|208036.3|208080.1|207977.6|25
1640005740000|2021-12-20 13:09:00|208131.7|207981.7|208132.9|207982.9|208133.7|207983.7|208130.5|207980.5|22
1640005750000|2021-12-20 13:09:10|208133.2|207983.2|208133.2|207983.2|208138.6|207988.6|208131.6|207981.6|29
1640005760000|2021-12-20 13:09:20|208131.8|207981.8|208137.7|207987.7|208139.5|207989.5|208131.4|207981.4|23
1640005770000|2021-12-20 13:09:30|208138.6|207988.6|208136.4|207986.4|208141|207991|208135.2|207985.2|25
1640005780000|2021-12-20 13:09:40|208136.6|207986.6|208138.1|207988.1|208139.6|207989.6|208135.9|207985.9|19
1640005790000|2021-12-20 13:09:50|208137.9|207987.9|208183.8|208033.8|208185.5|208035.5|208133.3|207983.3|28
1640005800000|2021-12-20 13:10:00|208185.9|208035.9|208137.3|207987.3|208187.5|208037.5|208137.3|207987.3|22
1640005810000|2021-12-20 13:10:10|208086.6|208036.6|208137.2|207987.2|208140.1|208036.6|208086.2|207980.2|28
1640005820000|2021-12-20 13:10:20|208136.8|207986.8|208126.6|207976.6|208136.8|207986.8|208125.7|207975.7|23
1640005830000|2021-12-20 13:10:30|208127|207977|208052.4|207902.4|208127.4|207977.4|208019.1|207902.4|25
1640005840000|2021-12-20 13:10:40|208058.9|207908.9|208052.7|207902.7|208058.9|207908.9|208049.5|207899.5|21
1640005850000|2021-12-20 13:10:50|208053|207903|208044.9|207894.9|208053.4|207903.4|208043.5|207893.5|27
1640005860000|2021-12-20 13:11:00|208044.7|207894.7|207999.4|207949.4|208054.9|207950|207998.2|207894.7|30
1640005870000|2021-12-20 13:11:10|207999.3|207949.3|208050.7|207900.7|208055|207951.2|207999.3|207900.1|21
1640005880000|2021-12-20 13:11:20|208053|207903|208005.2|207955.2|208059.1|207955.5|208003.1|207902.6|24
1640005890000|2021-12-20 13:11:30|208005.5|207955.5|208007.4|207957.4|208008|207958|208004.7|207954.7|22
1640005900000|2021-12-20 13:11:40|208007.6|207957.6|208076.1|207926.1|208076.5|207958|208003.2|207903.5|22
1640005910000|2021-12-20 13:11:50|208076.4|207926.4|208082.4|207932.4|208083|207979.9|208027.5|207926.4|26
1640005920000|2021-12-20 13:12:00|208082.9|207932.9|208051.1|207901.1|208082.9|207981.2|208031.2|207901.1|24
1640005930000|2021-12-20 13:12:10|208052.1|207902.1|208092.6|207942.6|208093.9|207985.8|208035.8|207899.9|26
1640005940000|2021-12-20 13:12:20|208092.3|207942.3|208090.7|207940.7|208092.7|207942.7|208088.5|207938.5|13
1640005950000|2021-12-20 13:12:30|208091.1|207941.1|208091|207941|208092.5|207942.5|208090.2|207940.2|14
1640005960000|2021-12-20 13:12:40|208091.3|207941.3|208063.2|207913.2|208091.3|207965.6|208015.6|207905.4|32
1640005970000|2021-12-20 13:12:50|208064.3|207914.3|208044.2|207994.2|208092.1|207999.2|208044|207913.9|36
1640005980000|2021-12-20 13:13:00|208043.7|207993.7|208074.8|207924.8|208080.8|207993.9|208042.9|207919|29
1640005990000|2021-12-20 13:13:10|208074.6|207924.6|208022.7|207972.7|208074.6|207976.4|208019.7|207924.6|30
1640006000000|2021-12-20 13:13:20|208022.6|207972.6|208080.7|207930.7|208086.3|207973|208022.6|207923.2|32
1640006010000|2021-12-20 13:13:30|208081.1|207931.1|208086.3|207936.3|208087.2|207937.2|208081.1|207931.1|24
1640006020000|2021-12-20 13:13:40|208084.7|207934.7|208080.1|207930.1|208084.9|207934.9|208067.6|207917.6|31
1640006030000|2021-12-20 13:13:50|208080.5|207930.5|208123.1|208073.1|208186.9|208083.1|208078.1|207928.1|35
1640006040000|2021-12-20 13:14:00|208122.8|208072.8|208135.6|207985.6|208168.4|208072.8|208120.6|207985.4|29
1640006050000|2021-12-20 13:14:10|208114.8|207964.8|208116|207966|208125.9|207975.9|208091.5|207941.5|36
1640006060000|2021-12-20 13:14:20|208110.5|207960.5|208108.5|207958.5|208118.9|207968.9|208095.1|207945.1|38
1640006070000|2021-12-20 13:14:30|208111|207961|208047.1|207897.1|208117.7|207967.7|208047.1|207897.1|36
1640006080000|2021-12-20 13:14:40|208043.6|207893.6|208081.8|207931.8|208088.9|207938.9|208042.7|207892.7|35
1640006090000|2021-12-20 13:14:50|208082.9|207932.9|208071.9|207921.9|208082.9|207932.9|208068.7|207918.7|25
1640006100000|2021-12-20 13:15:00|208071.6|207921.6|208090.4|207940.4|208092.8|207942.8|208066.6|207916.6|37
1640006110000|2021-12-20 13:15:10|208091.7|207941.7|208082.3|207932.3|208095.7|207945.7|208082.3|207932.3|26
1640006120000|2021-12-20 13:15:20|208077.6|207927.6|208003.5|207953.5|208079.2|207953.5|208003.5|207904|23
1640006130000|2021-12-20 13:15:30|208004.1|207954.1|208049|207899|208051.3|207954.1|207999.7|207894.3|22
1640006140000|2021-12-20 13:15:40|208050.7|207900.7|208052.2|207902.2|208054.8|207904.8|208045.2|207895.2|23
1640006150000|2021-12-20 13:15:50|208051.3|207901.3|207998.3|207948.3|208057|207950.8|207992.6|207893.4|24
1640006160000|2021-12-20 13:16:00|207998.9|207948.9|208049.5|207899.5|208051.2|207952.7|207998.9|207896.4|28
1640006170000|2021-12-20 13:16:10|208046.8|207896.8|208047|207897|208055.1|207905.1|208046.6|207896.6|32
1640006180000|2021-12-20 13:16:20|208047.2|207897.2|208115|207965|208119.8|207969.8|208047.2|207897.2|32
1640006190000|2021-12-20 13:16:30|208116.9|207966.9|208114.9|207964.9|208117.2|207967.2|208111.5|207961.5|22
1640006200000|2021-12-20 13:16:40|208114.5|207964.5|208164|208014|208167.1|208017.1|208114|207964|25
1640006210000|2021-12-20 13:16:50|208163.8|208013.8|208167.5|208017.5|208175.2|208025.2|208163.6|208013.6|20
1640006220000|2021-12-20 13:17:00|208168.1|208018.1|208170.1|208020.1|208172.9|208022.9|208164.4|208014.4|24
1640006230000|2021-12-20 13:17:10|208171.1|208021.1|208167.9|208017.9|208172.6|208022.6|208166|208016|22
1640006240000|2021-12-20 13:17:20|208168.3|208018.3|208113|208063|208168.3|208070.5|208112|208015.6|23
1640006250000|2021-12-20 13:17:30|208112.6|208062.6|208169.6|208019.6|208170.1|208068.5|208112.6|208016.5|23
1640006260000|2021-12-20 13:17:40|208169.9|208019.9|208167.4|208017.4|208171.1|208021.1|208165.9|208015.9|22
1640006270000|2021-12-20 13:17:50|208167.5|208017.5|208173.7|208023.7|208176.7|208026.7|208167.5|208017.5|16
1640006280000|2021-12-20 13:18:00|208173.6|208023.6|208174.4|208024.4|208174.7|208024.7|208173.2|208023.2|17
1640006290000|2021-12-20 13:18:10|208174.5|208024.5|208179.3|208029.3|208180.6|208030.6|208172.5|208022.5|20
1640006300000|2021-12-20 13:18:20|208179.5|208029.5|208172.7|208022.7|208179.9|208068.8|208118.8|208015.8|24
1640006310000|2021-12-20 13:18:30|208173.7|208023.7|208180.1|208030.1|208181.8|208078.5|208128.5|208020.7|19
1640006320000|2021-12-20 13:18:40|208171.5|208021.5|208175.1|208025.1|208178|208072.7|208120|208021.5|30
1640006330000|2021-12-20 13:18:50|208174.9|208024.9|208171.6|208021.6|208177.2|208027.2|208169.8|208019.8|23
1640006340000|2021-12-20 13:19:00|208170.8|208020.8|208088.2|207938.2|208171.1|208021.1|208085|207935|33
1640006350000|2021-12-20 13:19:10|208084.7|207934.7|208077.1|207927.1|208084.7|207934.7|208066.3|207916.3|27
1640006360000|2021-12-20 13:19:20|208075.9|207925.9|208081|207931|208082.6|207932.6|208075|207925|26
1640006370000|2021-12-20 13:19:30|208079.5|207929.5|208090.5|207940.5|208090.7|207940.7|208079.5|207929.5|28
1640006380000|2021-12-20 13:19:40|208089.9|207939.9|208114.8|207964.8|208130.6|207980.6|208089.9|207939.9|33
1640006390000|2021-12-20 13:19:50|208115.7|207965.7|208095.1|207945.1|208124.2|207974.2|208093.4|207943.4|29
1640006400000|2021-12-20 13:20:00|208095|207945|208084.4|207934.4|208110|207960|208084.1|207934.1|37
1640006410000|2021-12-20 13:20:10|208085.6|207935.6|208118.5|207968.5|208148.7|208034.5|208074.6|207933|34
1640006420000|2021-12-20 13:20:20|208091.6|207941.6|208092.6|207942.6|208096.3|207946.3|208089|207939|24
1640006430000|2021-12-20 13:20:30|208065.8|207915.8|208053.7|207903.7|208065.8|207915.8|208052.2|207902.2|31
1640006440000|2021-12-20 13:20:40|208057.3|207907.3|208059|207909|208059.1|207909.1|208055.8|207905.8|22
1640006450000|2021-12-20 13:20:50|208058.7|207908.7|208071.6|207921.6|208077.3|207927.3|208056.1|207906.1|23
1640006460000|2021-12-20 13:21:00|208073.5|207923.5|208075.4|207925.4|208076.7|207926.7|208070.2|207920.2|30
1640006470000|2021-12-20 13:21:10|208075.1|207925.1|208074.1|207924.1|208078.1|207928.1|208072.7|207922.7|25
1640006480000|2021-12-20 13:21:20|208074.3|207924.3|208069.5|207919.5|208076.9|207926.9|208069.4|207919.4|32
1640006490000|2021-12-20 13:21:30|208064.4|207914.4|208046.9|207896.9|208066.9|207916.9|208040.8|207890.8|29
1640006500000|2021-12-20 13:21:40|208045.5|207895.5|208046.2|207896.2|208060.3|207910.3|208042.9|207892.9|28
1640006510000|2021-12-20 13:21:50|208045.6|207895.6|208030.1|207880.1|208048.3|207898.3|208026.5|207876.5|33
1640006520000|2021-12-20 13:22:00|208031.4|207881.4|208037.5|207887.5|208049.7|207899.7|208030.7|207880.7|30
1640006530000|2021-12-20 13:22:10|208026.8|207876.8|208043.4|207893.4|208043.4|207893.4|208026.8|207876.8|28
1640006540000|2021-12-20 13:22:20|208050.2|207900.2|208087.7|207937.7|208087.7|207937.7|208030.9|207880.9|32
1640006550000|2021-12-20 13:22:30|208089|207939|208041.2|207891.2|208089|207939|208038.6|207888.6|35
1640006560000|2021-12-20 13:22:40|208046.4|207896.4|208082.4|207932.4|208085.8|207992.8|208031.3|207895.3|29
1640006570000|2021-12-20 13:22:50|208043.2|207893.2|208043.3|207893.3|208049.5|207899.5|208035.5|207885.5|26
1640006580000|2021-12-20 13:23:00|208044.7|207894.7|208039.8|207889.8|208050.7|207900.7|208037.7|207887.7|24
1640006590000|2021-12-20 13:23:10|208040.7|207890.7|208048.9|207898.9|208056.5|207906.5|208037.9|207887.9|25
1640006600000|2021-12-20 13:23:20|208050.2|207900.2|207987.2|207837.2|208050.6|207900.6|207985.8|207835.8|26
1640006610000|2021-12-20 13:23:30|207988.9|207838.9|207984.7|207834.7|207999.4|207849.4|207984.6|207834.6|32
1640006620000|2021-12-20 13:23:40|207983|207833|207896.6|207846.6|207990|207847.2|207892.6|207775.6|34
1640006630000|2021-12-20 13:23:50|207897.7|207847.7|207928.5|207778.5|207946.8|207847.7|207897.2|207777.4|34
1640006640000|2021-12-20 13:24:00|207928.9|207778.9|207896.8|207746.8|207931.1|207781.1|207893.9|207743.9|32
1640006650000|2021-12-20 13:24:10|207894|207744|207894.2|207744.2|207908.7|207758.7|207891.9|207741.9|31
1640006660000|2021-12-20 13:24:20|207893.3|207743.3|207889.5|207739.5|207896.8|207746.8|207887.8|207737.8|22
1640006670000|2021-12-20 13:24:30|207890.3|207740.3|207841.2|207691.2|207891.1|207741.1|207841.2|207691.2|29
1640006680000|2021-12-20 13:24:40|207858.8|207708.8|207843.7|207693.7|207872|207757.1|207807.1|207690.9|37
1640006690000|2021-12-20 13:24:50|207842.6|207692.6|207866.5|207716.5|207869.6|207719.6|207833.5|207683.5|36
1640006700000|2021-12-20 13:25:00|207859.8|207709.8|207875.2|207725.2|207875.2|207725.2|207821.4|207671.4|38
1640006710000|2021-12-20 13:25:10|207876.9|207726.9|207868.3|207718.3|207903.2|207787.1|207833.5|207718.3|36
1640006720000|2021-12-20 13:25:20|207867.9|207717.9|207813.7|207663.7|207867.9|207717.9|207810.9|207660.9|34
1640006730000|2021-12-20 13:25:30|207811.5|207661.5|207790.4|207640.4|207828.5|207678.5|207778.9|207628.9|33
1640006740000|2021-12-20 13:25:40|207791.4|207641.4|207785.8|207635.8|207793.6|207643.6|207781.6|207631.6|25
1640006750000|2021-12-20 13:25:50|207785.5|207635.5|207827.9|207677.9|207854.2|207704.2|207784.8|207634.8|32
1640006760000|2021-12-20 13:26:00|207828|207678|207788.7|207638.7|207828.9|207678.9|207779.2|207629.2|37
1640006770000|2021-12-20 13:26:10|207791.8|207641.8|207738|207588|207796|207688.6|207738|207588|35
1640006780000|2021-12-20 13:26:20|207740.2|207590.2|207798.7|207648.7|207801|207651|207740.2|207590.2|35
1640006790000|2021-12-20 13:26:30|207800.2|207650.2|207741|207591|207803.3|207653.3|207734.8|207584.8|33
1640006800000|2021-12-20 13:26:40|207741.4|207591.4|207687.8|207537.8|207743|207593|207686.6|207536.6|39
1640006810000|2021-12-20 13:26:50|207673.3|207523.3|207712.6|207562.6|207724.5|207618.6|207666.5|207523.3|34
1640006820000|2021-12-20 13:27:00|207713.1|207563.1|207714.9|207564.9|207726.7|207623.5|207657.4|207556.6|34
1640006830000|2021-12-20 13:27:10|207710.2|207560.2|207667.7|207617.7|207731.1|207617.7|207663.4|207558.2|37
1640006840000|2021-12-20 13:27:20|207673.9|207523.9|207714.8|207564.8|207730.2|207580.2|207666.9|207516.9|33
1640006850000|2021-12-20 13:27:30|207717.8|207567.8|207732.1|207582.1|207732.1|207582.1|207717.8|207567.8|30
1640006860000|2021-12-20 13:27:40|207731.8|207581.8|207717.9|207567.9|207732|207582|207717.2|207567.2|37
1640006870000|2021-12-20 13:27:50|207717.5|207567.5|207718.2|207568.2|207720.9|207570.9|207713.2|207563.2|32
1640006880000|2021-12-20 13:28:00|207719.4|207569.4|207715.5|207565.5|207725.2|207575.2|207714.2|207564.2|29
1640006890000|2021-12-20 13:28:10|207715.6|207565.6|207719.8|207569.8|207728.3|207578.3|207706.9|207556.9|31
1640006900000|2021-12-20 13:28:20|207719.7|207569.7|207708.1|207558.1|207719.7|207569.7|207697|207547|34
1640006910000|2021-12-20 13:28:30|207704.9|207554.9|207727.3|207577.3|207730.6|207580.6|207704.9|207554.9|32
1640006920000|2021-12-20 13:28:40|207728.5|207578.5|207729.7|207579.7|207733.2|207583.2|207719|207569|26
1640006930000|2021-12-20 13:28:50|207730.2|207580.2|207729.1|207579.1|207733.6|207583.6|207720.5|207570.5|31
1640006940000|2021-12-20 13:29:00|207729.5|207579.5|207727.4|207577.4|207731.8|207581.8|207726.4|207576.4|28
1640006950000|2021-12-20 13:29:10|207728.6|207578.6|207728.6|207578.6|207729|207579|207723.5|207573.5|28
1640006960000|2021-12-20 13:29:20|207729.1|207579.1|207769.5|207619.5|207769.8|207619.8|207726.1|207576.1|36
1640006970000|2021-12-20 13:29:30|207770.7|207620.7|207791.4|207641.4|207795.7|207645.7|207766.3|207616.3|31
1640006980000|2021-12-20 13:29:40|207793.5|207643.5|207761.9|207611.9|207793.5|207692.8|207740.9|207611.6|31
1640006990000|2021-12-20 13:29:50|207763.4|207613.4|207750.8|207600.8|207763.8|207613.8|207745.6|207595.6|34
1640007000000|2021-12-20 13:30:00|207749.7|207599.7|207745.8|207595.8|207774|207624|207745.8|207595.8|37
1640007010000|2021-12-20 13:30:10|207749.3|207599.3|207773.4|207623.4|207776.5|207626.5|207743.6|207593.6|38
1640007020000|2021-12-20 13:30:20|207773.7|207623.7|207794.5|207644.5|207801.2|207651.2|207771.7|207621.7|33
1640007030000|2021-12-20 13:30:30|207787.8|207637.8|207776.4|207626.4|207791.3|207641.3|207759.2|207609.2|34
1640007040000|2021-12-20 13:30:40|207776.5|207626.5|207774|207624|207776.9|207626.9|207769.5|207619.5|26
1640007050000|2021-12-20 13:30:50|207774.4|207624.4|207773|207623|207774.4|207624.4|207760.9|207610.9|33
1640007060000|2021-12-20 13:31:00|207772.7|207622.7|207762|207612|207772.9|207622.9|207759|207609|32
1640007070000|2021-12-20 13:31:10|207762.1|207612.1|207769.4|207619.4|207774.1|207624.1|207761.5|207611.5|33
1640007080000|2021-12-20 13:31:20|207770.2|207620.2|207768.5|207618.5|207776.1|207626.1|207767.7|207617.7|22
1640007090000|2021-12-20 13:31:30|207771.2|207621.2|207769.3|207619.3|207772.1|207622.1|207767.3|207617.3|25
1640007100000|2021-12-20 13:31:40|207771|207621|207768.7|207618.7|207772.8|207622.8|207767.6|207617.6|23
1640007110000|2021-12-20 13:31:50|207768.3|207618.3|207769.1|207619.1|207772.5|207622.5|207767.9|207617.9|24
1640007120000|2021-12-20 13:32:00|207767.7|207617.7|207768.6|207618.6|207768.6|207618.6|207764.7|207614.7|23
1640007130000|2021-12-20 13:32:10|207768.9|207618.9|207763.8|207613.8|207769.9|207619.9|207761.3|207611.3|18
1640007140000|2021-12-20 13:32:20|207763.9|207613.9|207779.1|207629.1|207780.1|207630.1|207763.9|207613.9|33
1640007150000|2021-12-20 13:32:30|207779.5|207629.5|207777|207627|207779.9|207629.9|207775.3|207625.3|25
1640007160000|2021-12-20 13:32:40|207777.3|207627.3|207773.1|207723.1|207822.4|207724.4|207768.5|207627.3|26
1640007170000|2021-12-20 13:32:50|207774.3|207724.3|207823.4|207673.4|207830.4|207724.3|207774.3|207672|29
1640007180000|2021-12-20 13:33:00|207823.6|207673.6|207823.5|207673.5|207824.1|207674.1|207816.5|207666.5|28
1640007190000|2021-12-20 13:33:10|207823.1|207673.1|207823.8|207673.8|207824.8|207725.8|207774|207669.6|32
1640007200000|2021-12-20 13:33:20|207823.9|207673.9|207775.3|207725.3|207827.1|207725.5|207774.8|207672.1|28
1640007210000|2021-12-20 13:33:30|207771.4|207721.4|207738.7|207588.7|207809.5|207725.3|207738.4|207588.7|38
1640007220000|2021-12-20 13:33:40|207733.6|207583.6|207726.3|207576.3|207733.6|207627.9|207668.8|207567.7|32
1640007230000|2021-12-20 13:33:50|207725.6|207575.6|207731.9|207581.9|207733.5|207633.3|207682.3|207574.2|24
1640007240000|2021-12-20 13:34:00|207729.5|207579.5|207725|207575|207730.4|207627.4|207675.6|207574.7|30
1640007250000|2021-12-20 13:34:10|207726|207576|207723.7|207573.7|207728.1|207578.1|207722|207572|26
1640007260000|2021-12-20 13:34:20|207723.8|207573.8|207723.5|207573.5|207726.1|207576.1|207723.4|207573.4|16
1640007270000|2021-12-20 13:34:30|207723.1|207573.1|207725.1|207575.1|207725.5|207575.5|207723|207573|18
1640007280000|2021-12-20 13:34:40|207724.9|207574.9|207697.9|207547.9|207725.3|207602.6|207651.1|207546.9|24
1640007290000|2021-12-20 13:34:50|207697.4|207547.4|207639.8|207589.8|207697.5|207593.3|207639.1|207540.8|30
1640007300000|2021-12-20 13:35:00|207640.4|207590.4|207638.5|207588.5|207640.6|207590.6|207637.8|207587.8|20
1640007310000|2021-12-20 13:35:10|207638.3|207588.3|207699.4|207549.4|207700.3|207598.2|207637.5|207539.1|24
1640007320000|2021-12-20 13:35:20|207698.3|207548.3|207728.5|207578.5|207734.9|207615.8|207665.8|207548.3|32
1640007330000|2021-12-20 13:35:30|207728.7|207578.7|207721.4|207571.4|207734|207584|207719.1|207569.1|36
1640007340000|2021-12-20 13:35:40|207719.4|207569.4|207722.8|207572.8|207732|207582|207719.4|207569.4|31
1640007350000|2021-12-20 13:35:50|207722.6|207572.6|207725.1|207575.1|207727|207577|207716.5|207566.5|31
1640007360000|2021-12-20 13:36:00|207724.9|207574.9|207720.4|207570.4|207726.9|207576.9|207711.6|207561.6|29
1640007370000|2021-12-20 13:36:10|207720.9|207570.9|207688.1|207538.1|207721.5|207591.7|207637.7|207538.1|35
1640007380000|2021-12-20 13:36:20|207687.9|207537.9|207642.1|207492.1|207690.3|207540.3|207628|207478|33
1640007390000|2021-12-20 13:36:30|207643.4|207493.4|207691.4|207541.4|207694.7|207544.7|207640.7|207490.7|32
1640007400000|2021-12-20 13:36:40|207690.6|207540.6|207692|207542|207693.4|207543.4|207680|207530|32
1640007410000|2021-12-20 13:36:50|207691.7|207541.7|207681.6|207531.6|207700.6|207550.6|207681.2|207531.2|31
1640007420000|2021-12-20 13:37:00|207681|207531|207683.8|207533.8|207685.3|207535.3|207679.6|207529.6|19
1640007430000|2021-12-20 13:37:10|207682.4|207532.4|207719.5|207569.5|207722.8|207572.8|207681.9|207531.9|30
1640007440000|2021-12-20 13:37:20|207719.4|207569.4|207730.7|207580.7|207730.7|207580.7|207718.8|207568.8|34
1640007450000|2021-12-20 13:37:30|207731.4|207581.4|207738.4|207588.4|207738.4|207588.4|207729.5|207579.5|22
1640007460000|2021-12-20 13:37:40|207739.2|207589.2|207724.6|207574.6|207750.5|207600.5|207724.6|207574.6|33
1640007470000|2021-12-20 13:37:50|207725|207575|207713.6|207563.6|207736.8|207586.8|207713.6|207563.6|36
1640007480000|2021-12-20 13:38:00|207711.3|207561.3|207730.1|207580.1|207732|207582|207710.7|207560.7|36
1640007490000|2021-12-20 13:38:10|207730.2|207580.2|207720.9|207570.9|207732.5|207582.5|207713.9|207563.9|33
1640007500000|2021-12-20 13:38:20|207721|207571|207674.7|207524.7|207721.6|207571.6|207673.9|207523.9|26
1640007510000|2021-12-20 13:38:30|207674.2|207524.2|207683|207533|207683.6|207533.6|207674.1|207524.1|22
1640007520000|2021-12-20 13:38:40|207682.5|207532.5|207688|207538|207692.7|207542.7|207679.9|207529.9|27
1640007530000|2021-12-20 13:38:50|207693|207543|207733.6|207583.6|207738.2|207588.2|207693|207543|24
1640007540000|2021-12-20 13:39:00|207735.5|207585.5|207735.5|207585.5|207746|207596|207732.5|207582.5|26
1640007550000|2021-12-20 13:39:10|207736.5|207586.5|207733.6|207583.6|207738.3|207588.3|207730.3|207580.3|26
1640007560000|2021-12-20 13:39:20|207735.3|207585.3|207733.3|207583.3|207744.2|207594.2|207733.3|207583.3|32
1640007570000|2021-12-20 13:39:30|207732.2|207582.2|207737.2|207587.2|207737.2|207587.2|207731.7|207581.7|21
1640007580000|2021-12-20 13:39:40|207737.3|207587.3|207732.5|207582.5|207740.1|207590.1|207732.5|207582.5|14
1640007590000|2021-12-20 13:39:50|207732.6|207582.6|207737.7|207587.7|207739.4|207589.4|207732.4|207582.4|24
1640007600000|2021-12-20 13:40:00|207736.8|207586.8|207751.4|207601.4|207757.3|207648.6|207698.6|207578.9|29
1640007610000|2021-12-20 13:40:10|207761|207611|207782.9|207632.9|207786.2|207636.2|207761|207611|27
1640007620000|2021-12-20 13:40:20|207783.1|207633.1|207792|207642|207792|207692.2|207742.2|207627.7|29
1640007630000|2021-12-20 13:40:30|207788.8|207638.8|207787.3|207637.3|207793.5|207643.5|207781.7|207631.7|27
1640007640000|2021-12-20 13:40:40|207787.8|207637.8|207719.6|207569.6|207787.8|207678.6|207676.4|207569.6|29
1640007650000|2021-12-20 13:40:50|207697.9|207547.9|207733.3|207583.3|207738.1|207588.1|207697.2|207547.2|36
1640007660000|2021-12-20 13:41:00|207730.5|207580.5|207736.9|207586.9|207737.9|207587.9|207730.5|207580.5|29
1640007670000|2021-12-20 13:41:10|207735.7|207585.7|207781.8|207631.8|207786.1|207636.1|207735.6|207585.6|27
1640007680000|2021-12-20 13:41:20|207781.6|207631.6|207782.2|207632.2|207787.1|207637.1|207779.1|207629.1|22
1640007690000|2021-12-20 13:41:30|207782.1|207632.1|207780|207630|207784.4|207634.4|207776.7|207626.7|25
1640007700000|2021-12-20 13:41:40|207779.3|207629.3|207775|207625|207779.3|207629.3|207771.9|207621.9|25
1640007710000|2021-12-20 13:41:50|207775.4|207625.4|207767.1|207617.1|207777|207627|207766.8|207616.8|30
1640007720000|2021-12-20 13:42:00|207771.8|207621.8|207762.5|207612.5|207771.8|207621.8|207761.5|207611.5|30
1640007730000|2021-12-20 13:42:10|207762.9|207612.9|207732|207582|207764.3|207660.9|207710.9|207577.6|32
1640007740000|2021-12-20 13:42:20|207731.8|207581.8|207734|207584|207743.1|207593.1|207731.5|207581.5|27
1640007750000|2021-12-20 13:42:30|207735.4|207585.4|207724.9|207574.9|207741|207591|207719.6|207569.6|22
1640007760000|2021-12-20 13:42:40|207725.6|207575.6|207642.4|207592.4|207725.6|207592.4|207640.2|207537.6|32
1640007770000|2021-12-20 13:42:50|207641.8|207591.8|207747.3|207597.3|207750.4|207600.4|207641.7|207539.9|30
1640007780000|2021-12-20 13:43:00|207750.8|207600.8|207733.9|207583.9|207750.8|207600.8|207729.4|207579.4|27
1640007790000|2021-12-20 13:43:10|207733.3|207583.3|207735.8|207585.8|207738.2|207588.2|207731.7|207581.7|27
1640007800000|2021-12-20 13:43:20|207735.6|207585.6|207738|207588|207740|207590|207735.6|207585.6|21
1640007810000|2021-12-20 13:43:30|207742.8|207592.8|207775|207625|207775|207625|207742.8|207592.8|33
1640007820000|2021-12-20 13:43:40|207774.1|207624.1|207753.4|207703.4|207803.3|207710.6|207752.2|207624.1|31
1640007830000|2021-12-20 13:43:50|207753.2|207703.2|207807.5|207657.5|207815.5|207703.9|207753.1|207653.2|28
1640007840000|2021-12-20 13:44:00|207808|207658|207822.2|207672.2|207822.8|207672.8|207805.9|207655.9|22
1640007850000|2021-12-20 13:44:10|207822.3|207672.3|207823.8|207673.8|207824|207674|207819.5|207669.5|22
1640007860000|2021-12-20 13:44:20|207823.6|207673.6|207823.9|207673.9|207824.8|207674.8|207821.8|207671.8|11
1640007870000|2021-12-20 13:44:30|207822.4|207672.4|207823.2|207673.2|207824.3|207674.3|207822|207672|17
1640007880000|2021-12-20 13:44:40|207822.9|207672.9|207876.3|207726.3|207876.3|207726.3|207822.6|207672.6|29
1640007890000|2021-12-20 13:44:50|207876.9|207726.9|207871.1|207721.1|207876.9|207726.9|207870|207720|22
1640007900000|2021-12-20 13:45:00|207869.9|207719.9|207870.9|207720.9|207871.4|207723.7|207773.7|207672.4|37
1640007910000|2021-12-20 13:45:10|207874.4|207724.4|207866.3|207716.3|207874.4|207760.7|207810.7|207702.9|33
1640007920000|2021-12-20 13:45:20|207865|207715|207861|207711|207866.5|207716.5|207853.8|207703.8|23
1640007930000|2021-12-20 13:45:30|207860.6|207710.6|207864.1|207714.1|207864.1|207714.1|207850.7|207700.7|23
1640007940000|2021-12-20 13:45:40|207863.2|207713.2|207831.8|207681.8|207866.2|207716.2|207811.2|207661.2|37
1640007950000|2021-12-20 13:45:50|207831.9|207681.9|207812|207662|207847.7|207697.7|207800.7|207650.7|35
1640007960000|2021-12-20 13:46:00|207822.6|207672.6|207812.1|207662.1|207822.6|207672.6|207807.2|207657.2|30
1640007970000|2021-12-20 13:46:10|207808.9|207658.9|207808.9|207658.9|207812.2|207662.2|207806.1|207656.1|22
1640007980000|2021-12-20 13:46:20|207807.3|207657.3|207810.3|207660.3|207812.2|207662.2|207805.8|207655.8|22
1640007990000|2021-12-20 13:46:30|207809.9|207659.9|207807.1|207657.1|207811.8|207661.8|207806.4|207656.4|17
1640008000000|2021-12-20 13:46:40|207808.1|207658.1|207810.1|207660.1|207812.4|207662.4|207807.6|207657.6|24
1640008010000|2021-12-20 13:46:50|207810.2|207660.2|207814.8|207664.8|207814.8|207664.8|207808.3|207658.3|29
1640008020000|2021-12-20 13:47:00|207813.7|207663.7|207811.1|207661.1|207816.1|207666.1|207807.3|207657.3|27
1640008030000|2021-12-20 13:47:10|207811.6|207661.6|207807.9|207657.9|207812.5|207662.5|207806.5|207656.5|23
1640008040000|2021-12-20 13:47:20|207808|207658|207801.3|207651.3|207808.7|207658.7|207801.3|207651.3|27
1640008050000|2021-12-20 13:47:30|207805.9|207655.9|207802.8|207652.8|207808.2|207658.2|207802.5|207652.5|18
1640008060000|2021-12-20 13:47:40|207803.7|207653.7|207802|207652|207803.8|207653.8|207801.4|207651.4|9
1640008070000|2021-12-20 13:47:50|207802.2|207652.2|207778.4|207628.4|207802.2|207652.2|207777.3|207627.3|28
1640008080000|2021-12-20 13:48:00|207778.6|207628.6|207789|207639|207791.5|207641.5|207778.3|207628.3|30
1640008090000|2021-12-20 13:48:10|207788.5|207638.5|207808|207658|207834.1|207684.1|207788.5|207638.5|33
1640008100000|2021-12-20 13:48:20|207808.6|207658.6|207810.6|207660.6|207816.3|207666.3|207808.4|207658.4|27
1640008110000|2021-12-20 13:48:30|207810.8|207660.8|207820.9|207670.9|207835.4|207685.4|207810.8|207660.8|28
1640008120000|2021-12-20 13:48:40|207819.5|207669.5|207807.6|207657.6|207822.4|207672.4|207803.3|207653.3|24
1640008130000|2021-12-20 13:48:50|207809.9|207659.9|207849.1|207699.1|207853.9|207703.9|207805.5|207655.5|29
1640008140000|2021-12-20 13:49:00|207853.6|207703.6|207816.3|207666.3|207853.6|207703.6|207816.3|207666.3|33
1640008150000|2021-12-20 13:49:10|207817.5|207667.5|207834.1|207684.1|207834.1|207684.1|207810.1|207660.1|26
1640008160000|2021-12-20 13:49:20|207833|207683|207855.1|207705.1|207863.9|207713.9|207832.6|207682.6|25
1640008170000|2021-12-20 13:49:30|207856.2|207706.2|207844|207694|207858.4|207708.4|207841.3|207691.3|24
1640008180000|2021-12-20 13:49:40|207844.4|207694.4|207845.1|207695.1|207847.5|207697.5|207840.5|207690.5|23
1640008190000|2021-12-20 13:49:50|207845|207695|207863.4|207713.4|207864.7|207714.7|207845|207695|18
1640008200000|2021-12-20 13:50:00|207864.2|207714.2|207866.4|207716.4|207866.9|207716.9|207861.3|207711.3|22
1640008210000|2021-12-20 13:50:10|207867|207717|207843.8|207693.8|207867|207717|207843.7|207693.7|24
1640008220000|2021-12-20 13:50:20|207840.1|207690.1|207845.6|207695.6|207847.7|207697.7|207840.1|207690.1|24
1640008230000|2021-12-20 13:50:30|207845.9|207695.9|207859.1|207709.1|207862.5|207758.9|207808.1|207694.6|24
1640008240000|2021-12-20 13:50:40|207858.9|207708.9|207853.5|207703.5|207859|207709|207851.2|207701.2|26
1640008250000|2021-12-20 13:50:50|207848.4|207698.4|207873.2|207723.2|207873.8|207723.8|207828.7|207678.7|35
1640008260000|2021-12-20 13:51:00|207873.1|207723.1|207831.7|207681.7|207873.1|207723.1|207821.6|207671.6|29
1640008270000|2021-12-20 13:51:10|207832.7|207682.7|207808.7|207658.7|207837.8|207687.8|207800.1|207650.1|29
1640008280000|2021-12-20 13:51:20|207808.6|207658.6|207834.1|207684.1|207842.3|207692.3|207807.3|207657.3|31
1640008290000|2021-12-20 13:51:30|207833.7|207683.7|207834.5|207684.5|207835.9|207685.9|207828.9|207678.9|31
1640008300000|2021-12-20 13:51:40|207833.9|207683.9|207861.6|207711.6|207863.4|207744.8|207794.8|207683.7|24
1640008310000|2021-12-20 13:51:50|207860.6|207710.6|207861|207711|207866.6|207716.6|207860.6|207710.6|17
1640008320000|2021-12-20 13:52:00|207861.5|207711.5|207854.8|207704.8|207861.5|207755|207805|207699|21
1640008330000|2021-12-20 13:52:10|207854.6|207704.6|207807.6|207757.6|207859.3|207757.6|207807.6|207679.9|35
1640008340000|2021-12-20 13:52:20|207805.5|207755.5|207860.5|207710.5|207863.1|207757.2|207805.5|207706.7|26
1640008350000|2021-12-20 13:52:30|207860.8|207710.8|207795.7|207745.7|207860.8|207748.3|207793.5|207697.2|26
1640008360000|2021-12-20 13:52:40|207795.8|207745.8|207851.3|207701.3|207855.1|207745.8|207795.3|207656.1|29
1640008370000|2021-12-20 13:52:50|207852.9|207702.9|207860.3|207710.3|207863.5|207713.5|207851.1|207701.1|26
1640008380000|2021-12-20 13:53:00|207860.7|207710.7|207856.6|207706.6|207862.3|207712.3|207856.2|207706.2|21
1640008390000|2021-12-20 13:53:10|207854.5|207704.5|207869.1|207719.1|207869.1|207719.1|207854|207704|19
1640008400000|2021-12-20 13:53:20|207869.9|207719.9|207902.9|207752.9|207946.6|207796.6|207865|207715|36
1640008410000|2021-12-20 13:53:30|207902.3|207752.3|207817.5|207667.5|207905.1|207755.1|207813.2|207663.2|32
1640008420000|2021-12-20 13:53:40|207817.7|207667.7|207808.5|207658.5|207819.2|207669.2|207807.9|207657.9|28
1640008430000|2021-12-20 13:53:50|207808.6|207658.6|207814.5|207664.5|207820.5|207712.8|207762.8|207651.9|29
1640008440000|2021-12-20 13:54:00|207811.7|207661.7|207796.1|207646.1|207811.9|207661.9|207777.2|207627.2|36
1640008450000|2021-12-20 13:54:10|207794.6|207644.6|207785.9|207635.9|207799.5|207649.5|207783.9|207633.9|27
1640008460000|2021-12-20 13:54:20|207785.6|207635.6|207795.7|207645.7|207795.8|207645.8|207783.5|207633.5|28
1640008470000|2021-12-20 13:54:30|207795.5|207645.5|207795.3|207645.3|207812|207662|207792.8|207642.8|26
1640008480000|2021-12-20 13:54:40|207794.6|207644.6|207803.5|207653.5|207814|207664|207794.6|207644.6|26
1640008490000|2021-12-20 13:54:50|207809.8|207659.8|207800.4|207650.4|207809.8|207659.8|207799.9|207649.9|26
1640008500000|2021-12-20 13:55:00|207802.1|207652.1|207781.5|207631.5|207802.3|207652.3|207770.3|207620.3|27
1640008510000|2021-12-20 13:55:10|207781.6|207631.6|207707.6|207557.6|207781.6|207651|207699.7|207557.6|31
1640008520000|2021-12-20 13:55:20|207708.5|207558.5|207642.1|207592.1|207708.5|207599.6|207638.4|207534.6|28
1640008530000|2021-12-20 13:55:30|207639.5|207589.5|207672.9|207522.9|207687|207591.1|207633|207522.9|27
1640008540000|2021-12-20 13:55:40|207666.1|207516.1|207677.2|207527.2|207677.3|207527.3|207663.5|207513.5|22
1640008550000|2021-12-20 13:55:50|207633.2|207583.2|207681.9|207531.9|207719.9|207613.9|207631.9|207531.9|37
1640008560000|2021-12-20 13:56:00|207682.1|207532.1|207678.6|207528.6|207683|207533|207672.7|207522.7|34
1640008570000|2021-12-20 13:56:10|207677.9|207527.9|207645.5|207495.5|207678.1|207552|207595.7|207495.2|32
1640008580000|2021-12-20 13:56:20|207645.2|207495.2|207649.5|207499.5|207651.3|207501.3|207642.6|207492.6|29
1640008590000|2021-12-20 13:56:30|207649.1|207499.1|207649.5|207499.5|207651.8|207501.8|207648.3|207498.3|23
1640008600000|2021-12-20 13:56:40|207650.1|207500.1|207600|207450|207650.1|207519|207553.5|207450|29
1640008610000|2021-12-20 13:56:50|207599.1|207449.1|207583.5|207433.5|207599.6|207470.9|207514.4|207423.8|32
1640008620000|2021-12-20 13:57:00|207591.5|207441.5|207580.7|207430.7|207591.5|207487.5|207534.4|207430.2|33
1640008630000|2021-12-20 13:57:10|207575.4|207425.4|207492|207442|207576.4|207467.6|207491.9|207396.6|39
1640008640000|2021-12-20 13:57:20|207492.5|207442.5|207531.7|207381.7|207536.7|207442.5|207492.5|207378.6|28
1640008650000|2021-12-20 13:57:30|207514.3|207364.3|207501.7|207351.7|207514.3|207364.3|207494.7|207344.7|35
1640008660000|2021-12-20 13:57:40|207497.1|207347.1|207490.5|207340.5|207497.1|207347.1|207485.8|207335.8|26
1640008670000|2021-12-20 13:57:50|207491.1|207341.1|207448.7|207298.7|207491.1|207341.1|207446.4|207296.4|33
1640008680000|2021-12-20 13:58:00|207449.9|207299.9|207503.8|207353.8|207508.6|207358.6|207429.8|207279.8|35
1640008690000|2021-12-20 13:58:10|207501.6|207351.6|207461.1|207311.1|207504.1|207354.1|207456.3|207306.3|30
1640008700000|2021-12-20 13:58:20|207462.1|207312.1|207490.9|207340.9|207506.7|207356.7|207459.1|207309.1|31
1640008710000|2021-12-20 13:58:30|207439.1|207389.1|207470.7|207320.7|207490.8|207389.5|207439.1|207318.6|32
1640008720000|2021-12-20 13:58:40|207470.3|207320.3|207404.1|207254.1|207471.4|207321.4|207404.1|207254.1|36
1640008730000|2021-12-20 13:58:50|207400.3|207250.3|207391.7|207241.7|207403.4|207253.4|207379.3|207229.3|38
1640008740000|2021-12-20 13:59:00|207394.7|207244.7|207479.2|207329.2|207479.2|207329.2|207390.2|207240.2|30
1640008750000|2021-12-20 13:59:10|207479.7|207329.7|207470|207320|207479.7|207329.7|207467.1|207317.1|34
1640008760000|2021-12-20 13:59:20|207470.3|207320.3|207475.6|207325.6|207475.8|207325.8|207468.1|207318.1|26
1640008770000|2021-12-20 13:59:30|207475.5|207325.5|207509|207359|207523.6|207407.9|207457.9|207325.4|33
1640008780000|2021-12-20 13:59:40|207507|207357|207412.1|207262.1|207507|207357|207403.1|207253.1|35
1640008790000|2021-12-20 13:59:50|207414.7|207264.7|207424.2|207274.2|207446.1|207296.1|207404.9|207254.9|34
1640008800000|2021-12-20 14:00:00|207436.7|207286.7|207431.6|207281.6|207443.2|207293.2|207415.1|207265.1|35
1640008810000|2021-12-20 14:00:10|207436.3|207286.3|207421.6|207271.6|207458.5|207359.6|207397.4|207247.4|36
1640008820000|2021-12-20 14:00:20|207421.4|207271.4|207428|207278|207444.8|207294.8|207412.2|207262.2|31
1640008830000|2021-12-20 14:00:30|207420.8|207270.8|207424.4|207274.4|207440.3|207290.3|207414.2|207264.2|30
1640008840000|2021-12-20 14:00:40|207424.1|207274.1|207424.6|207274.6|207435.5|207285.5|207371.8|207221.8|34
1640008850000|2021-12-20 14:00:50|207416.9|207266.9|207443.9|207293.9|207443.9|207338.6|207379.9|207266.9|31
1640008860000|2021-12-20 14:01:00|207441.8|207291.8|207381|207231|207442.6|207292.6|207330.5|207215|36
1640008870000|2021-12-20 14:01:10|207382|207232|207333.4|207283.4|207393.7|207292.5|207331.5|207232|34
1640008880000|2021-12-20 14:01:20|207337.9|207287.9|207362.7|207212.7|207402.9|207291.5|207325.4|207211.8|33
1640008890000|2021-12-20 14:01:30|207361.1|207211.1|207350.5|207200.5|207361.2|207211.2|207345.7|207195.7|31
1640008900000|2021-12-20 14:01:40|207351.3|207201.3|207339.8|207289.8|207370.9|207294.2|207336.4|207201.3|33
1640008910000|2021-12-20 14:01:50|207339.3|207289.3|207340.9|207290.9|207389.4|207291.2|207337.4|207237.9|22
1640008920000|2021-12-20 14:02:00|207341.7|207291.7|207339.1|207289.1|207341.7|207291.7|207336.3|207286.3|19
1640008930000|2021-12-20 14:02:10|207342.1|207292.1|207366.7|207216.7|207393.4|207311.1|207342.1|207216.6|33
1640008940000|2021-12-20 14:02:20|207366.6|207216.6|207350.3|207300.3|207379.2|207303|207324.6|207215.1|28
1640008950000|2021-12-20 14:02:30|207349.6|207299.6|207347.6|207297.6|207352.3|207302.3|207347.5|207297.5|24
1640008960000|2021-12-20 14:02:40|207348|207298|207345.5|207295.5|207400.4|207298.6|207343.1|207229.4|28
1640008970000|2021-12-20 14:02:50|207346.2|207296.2|207391.4|207241.4|207392.2|207296.3|207337.4|207236.1|25
1640008980000|2021-12-20 14:03:00|207392|207242|207387.6|207237.6|207392|207294.3|207338.3|207237.6|23
1640008990000|2021-12-20 14:03:10|207392.5|207242.5|207340.5|207290.5|207393.2|207292.7|207339.7|207241.8|20
1640009000000|2021-12-20 14:03:20|207340.7|207290.7|207354.3|207204.3|207387.9|207291|207313.3|207204.3|26
1640009010000|2021-12-20 14:03:30|207355.9|207205.9|207307.1|207257.1|207356.5|207259.4|207305.4|207205.2|28
1640009020000|2021-12-20 14:03:40|207307.8|207257.8|207310.1|207160.1|207355.6|207259.1|207265.6|207153|28
1640009030000|2021-12-20 14:03:50|207308.9|207158.9|207274.5|207224.5|207327.3|207226.8|207274.5|207158.3|29
1640009040000|2021-12-20 14:04:00|207275|207225|207350|207200|207360|207257.8|207274.4|207200|36
1640009050000|2021-12-20 14:04:10|207348.2|207198.2|207353.5|207203.5|207354.3|207204.3|207348.2|207198.2|26
1640009060000|2021-12-20 14:04:20|207353.4|207203.4|207367.5|207217.5|207375.9|207225.9|207353.4|207203.4|29
1640009070000|2021-12-20 14:04:30|207367.3|207217.3|207358|207208|207368.6|207218.6|207356.6|207206.6|25
1640009080000|2021-12-20 14:04:40|207358.8|207208.8|207357.1|207207.1|207361|207211|207356.8|207206.8|28
1640009090000|2021-12-20 14:04:50|207357.3|207207.3|207359.2|207209.2|207360.2|207210.2|207357|207207|20
1640009100000|2021-12-20 14:05:00|207359.5|207209.5|207318.4|207168.4|207359.5|207209.5|207314.9|207164.9|30
1640009110000|2021-12-20 14:05:10|207316.8|207166.8|207323|207173|207329.7|207179.7|207315.5|207165.5|35
1640009120000|2021-12-20 14:05:20|207321.9|207171.9|207398.7|207248.7|207398.7|207248.7|207321.8|207171.8|31
1640009130000|2021-12-20 14:05:30|207398.3|207248.3|207369.4|207219.4|207399.1|207249.1|207369.3|207219.3|30
1640009140000|2021-12-20 14:05:40|207373.6|207223.6|207362.4|207212.4|207374.1|207224.1|207359.8|207209.8|34
1640009150000|2021-12-20 14:05:50|207362.2|207212.2|207368.7|207218.7|207371.9|207221.9|207351.9|207201.9|35
1640009160000|2021-12-20 14:06:00|207367.9|207217.9|207367.2|207217.2|207371|207221|207364.3|207214.3|33
1640009170000|2021-12-20 14:06:10|207367.7|207217.7|207377.6|207227.6|207378.9|207277.8|207327.3|207216.9|28
1640009180000|2021-12-20 14:06:20|207377.8|207227.8|207375.6|207225.6|207380|207282.6|207328.6|207225.6|25
1640009190000|2021-12-20 14:06:30|207372|207222|207373.8|207223.8|207374.2|207224.2|207364.8|207214.8|30
1640009200000|2021-12-20 14:06:40|207374|207224|207368.8|207218.8|207374.2|207224.2|207368.8|207218.8|25
1640009210000|2021-12-20 14:06:50|207368.9|207218.9|207298.6|207148.6|207373.8|207223.8|207298.4|207148.4|30
1640009220000|2021-12-20 14:07:00|207298.4|207148.4|207248.8|207098.8|207298.8|207148.8|207247|207097|28
1640009230000|2021-12-20 14:07:10|207249.9|207099.9|207277|207127|207280.1|207174.2|207224.2|207094.9|21
1640009240000|2021-12-20 14:07:20|207274.7|207124.7|207289.8|207139.8|207291.7|207196.6|207244|207120.8|33
1640009250000|2021-12-20 14:07:30|207290.1|207140.1|207291|207141|207292.5|207142.5|207287.6|207137.6|29
1640009260000|2021-12-20 14:07:40|207288.8|207138.8|207285.3|207135.3|207288.9|207138.9|207284.2|207134.2|18
1640009270000|2021-12-20 14:07:50|207270.3|207120.3|207236.6|207086.6|207270.3|207120.3|207230.5|207080.5|37
1640009280000|2021-12-20 14:08:00|207242|207092|207310.6|207160.6|207315.6|207184.4|207232.3|207088.6|37
1640009290000|2021-12-20 14:08:10|207314|207164|207286.4|207136.4|207314|207164|207272|207122|29
1640009300000|2021-12-20 14:08:20|207288.3|207138.3|207286.9|207136.9|207290.8|207140.8|207286.5|207136.5|21
1640009310000|2021-12-20 14:08:30|207286.8|207136.8|207285.2|207135.2|207287|207137|207284.4|207134.4|20
1640009320000|2021-12-20 14:08:40|207285|207135|207304|207154|207308.2|207158.2|207285|207135|34
1640009330000|2021-12-20 14:08:50|207304.1|207154.1|207307.5|207157.5|207308.4|207158.4|207303.6|207153.6|29
1640009340000|2021-12-20 14:09:00|207305.8|207155.8|207299.3|207149.3|207305.8|207203|207251.4|207147.3|31
1640009350000|2021-12-20 14:09:10|207304|207154|207301.9|207151.9|207304.5|207154.5|207299.4|207149.4|22
1640009360000|2021-12-20 14:09:20|207302|207152|207303.6|207153.6|207304.4|207154.4|207301.9|207151.9|18
1640009370000|2021-12-20 14:09:30|207302.9|207152.9|207253.4|207103.4|207360.8|207210.8|207241.8|207091.8|35
1640009380000|2021-12-20 14:09:40|207255.1|207105.1|207254.3|207104.3|207257.6|207107.6|207247.9|207097.9|36
1640009390000|2021-12-20 14:09:50|207256.2|207106.2|207237.8|207087.8|207258|207108|207237.8|207087.8|24
1640009400000|2021-12-20 14:10:00|207231.7|207081.7|207220.5|207070.5|207233.2|207083.2|207220.4|207070.4|33
1640009410000|2021-12-20 14:10:10|207223.8|207073.8|207259.7|207109.7|207259.7|207109.7|207223.8|207073.8|31
1640009420000|2021-12-20 14:10:20|207259.1|207109.1|207236.4|207086.4|207260.1|207110.1|207228.9|207078.9|23
1640009430000|2021-12-20 14:10:30|207237.4|207087.4|207188.3|207038.3|207237.4|207087.4|207186.8|207036.8|19
1640009440000|2021-12-20 14:10:40|207189.2|207039.2|207126.8|206976.8|207190.9|207040.9|207122.9|206972.9|31
1640009450000|2021-12-20 14:10:50|207123.6|206973.6|207145.2|206995.2|207146.8|206996.8|207123.6|206973.6|33
1640009460000|2021-12-20 14:11:00|207147.2|206997.2|207132.6|206982.6|207157.7|207007.7|207128.8|206978.8|32
1640009470000|2021-12-20 14:11:10|207133.6|206983.6|207132.6|206982.6|207140.2|206990.2|207132.1|206982.1|20
1640009480000|2021-12-20 14:11:20|207132.3|206982.3|207129.6|206979.6|207137.8|206987.8|207129.6|206979.6|23
1640009490000|2021-12-20 14:11:30|207130.3|206980.3|207133.2|206983.2|207136.8|206986.8|207130.3|206980.3|32
1640009500000|2021-12-20 14:11:40|207133.4|206983.4|207094.7|206944.7|207139.6|206989.6|207094.7|206944.7|33
1640009510000|2021-12-20 14:11:50|207096.5|206946.5|207095.5|206945.5|207099.4|206949.4|207081.5|206931.5|31
1640009520000|2021-12-20 14:12:00|207095.9|206945.9|207089.7|206939.7|207096.9|206946.9|207089.7|206939.7|28
1640009530000|2021-12-20 14:12:10|207089.3|206939.3|207093.8|206943.8|207093.8|206943.8|207089.3|206939.3|19
1640009540000|2021-12-20 14:12:20|207093.9|206943.9|207095|206945|207095.7|206945.7|207089|206939|26
1640009550000|2021-12-20 14:12:30|207094.7|206944.7|207094.4|206944.4|207095.5|206945.5|207092.1|206942.1|25
1640009560000|2021-12-20 14:12:40|207093.9|206943.9|207045.3|206995.3|207095.1|206995.3|207042.6|206943.7|20
1640009570000|2021-12-20 14:12:50|207045.9|206995.9|207139|206989|207149.8|206999.8|207045.9|206943.9|34
1640009580000|2021-12-20 14:13:00|207139.6|206989.6|207049.3|206999.3|207144.8|206999.8|207048.2|206946.7|29
1640009590000|2021-12-20 14:13:10|207097.7|206947.7|207097.6|206947.6|207100.1|206950.1|207096.9|206946.9|20
1640009600000|2021-12-20 14:13:20|207097.5|206947.5|207133.6|206983.6|207146.6|206996.6|207097.4|206947.4|29
1640009610000|2021-12-20 14:13:30|207136.2|206986.2|207116.5|206966.5|207136.4|206986.4|207113.3|206963.3|35
1640009620000|2021-12-20 14:13:40|207117.6|206967.6|207094.3|206944.3|207124.2|206974.2|207084.7|206934.7|34
1640009630000|2021-12-20 14:13:50|207097.8|206947.8|207091.2|206941.2|207098.6|206948.6|207091.2|206941.2|16
1640009640000|2021-12-20 14:14:00|207091.8|206941.8|207139.7|206989.7|207140.2|206990.2|207088.9|206938.9|33
1640009650000|2021-12-20 14:14:10|207138.4|206988.4|207133.2|206983.2|207138.4|206988.4|207132|206982|16
1640009660000|2021-12-20 14:14:20|207132.7|206982.7|207143.3|206993.3|207149.5|206999.5|207132.6|206982.6|23
1640009670000|2021-12-20 14:14:30|207143|206993|207132.1|206982.1|207143.5|206993.5|207129.6|206979.6|33
1640009680000|2021-12-20 14:14:40|207132.4|206982.4|207133.5|206983.5|207133.5|206983.5|207127.2|206977.2|25
1640009690000|2021-12-20 14:14:50|207136.3|206986.3|207102.5|206952.5|207136.3|206986.3|207095.7|206945.7|25
1640009700000|2021-12-20 14:15:00|207103.9|206953.9|207092.1|206942.1|207118.6|206968.6|207090|206940|32
1640009710000|2021-12-20 14:15:10|207093.5|206943.5|207089.8|206939.8|207095.9|206945.9|207089.8|206939.8|25
1640009720000|2021-12-20 14:15:20|207090.6|206940.6|207084.6|206934.6|207091.4|206941.4|207082.1|206932.1|23
1640009730000|2021-12-20 14:15:30|207074.8|206924.8|207117.5|206967.5|207117.5|206986.9|207023|206924.8|31
1640009740000|2021-12-20 14:15:40|207110.6|206960.6|207095.7|206945.7|207114.4|206964.4|207088.6|206938.6|27
1640009750000|2021-12-20 14:15:50|207095.4|206945.4|207096.2|206946.2|207097.5|206947.5|207094.2|206944.2|23
1640009760000|2021-12-20 14:16:00|207097|206947|207096|206946|207101.8|206951.8|207070.3|206920.3|29
1640009770000|2021-12-20 14:16:10|207097.1|206947.1|207090.8|206940.8|207097.5|206947.5|207088.8|206938.8|24
1640009780000|2021-12-20 14:16:20|207090.5|206940.5|207092.1|206942.1|207093.8|206943.8|207090.5|206940.5|26
1640009790000|2021-12-20 14:16:30|207092.8|206942.8|207092.2|206942.2|207093.9|206943.9|207088.2|206938.2|23
1640009800000|2021-12-20 14:16:40|207037.5|206987.5|207127.5|206977.5|207135.1|206987.5|207037.5|206959|27
1640009810000|2021-12-20 14:16:50|207115.1|206965.1|207112.2|206962.2|207117.2|206967.2|207109.3|206959.3|33
1640009820000|2021-12-20 14:17:00|207112.4|206962.4|207094.3|206944.3|207112.4|206962.4|207081.6|206931.6|33
1640009830000|2021-12-20 14:17:10|207098.1|206948.1|207097.6|206947.6|207099.8|206949.8|207094.4|206944.4|32
1640009840000|2021-12-20 14:17:20|207098.2|206948.2|207113.7|206963.7|207114.9|206964.9|207094.5|206944.5|23
1640009850000|2021-12-20 14:17:30|207108.9|206958.9|207132.9|206982.9|207134.2|206984.2|207108.6|206958.6|35
1640009860000|2021-12-20 14:17:40|207133|206983|207142.9|206992.9|207147.6|206997.6|207131.7|206981.7|26
1640009870000|2021-12-20 14:17:50|207144.2|206994.2|207143.2|206993.2|207145.5|206995.5|207141.2|206991.2|24
1640009880000|2021-12-20 14:18:00|207144.6|206994.6|207139.6|206989.6|207144.6|206994.6|207138.7|206988.7|19
1640009890000|2021-12-20 14:18:10|207138|206988|207140.2|206990.2|207140.9|206990.9|207132|206982|27
1640009900000|2021-12-20 14:18:20|207142|206992|207198.7|207048.7|207206.6|207070.4|207120.4|206989|33
1640009910000|2021-12-20 14:18:30|207197.2|207047.2|207176.9|207026.9|207199.5|207049.5|207172.7|207022.7|31
1640009920000|2021-12-20 14:18:40|207178|207028|207240.6|207090.6|207249.7|207099.7|207178|207028|29
1640009930000|2021-12-20 14:18:50|207237.4|207087.4|207236.8|207086.8|207245.4|207095.4|207226.9|207076.9|33
1640009940000|2021-12-20 14:19:00|207237|207087|207264.3|207114.3|207278.4|207128.4|207237|207087|28
1640009950000|2021-12-20 14:19:10|207262.5|207112.5|207241|207091|207263.3|207138.6|207186.2|207083.9|32
1640009960000|2021-12-20 14:19:20|207240.7|207090.7|207262.3|207112.3|207263|207113|207238.9|207088.9|29
1640009970000|2021-12-20 14:19:30|207262.7|207112.7|207260.8|207110.8|207265|207115|207260.7|207110.7|25
1640009980000|2021-12-20 14:19:40|207261|207111|207243.9|207093.9|207261|207111|207229.5|207079.5|25
1640009990000|2021-12-20 14:19:50|207243.6|207093.6|207229.2|207079.2|207243.6|207093.6|207228.9|207078.9|29
1640010000000|2021-12-20 14:20:00|207229.9|207079.9|207231.9|207081.9|207241.3|207139.4|207189.4|207077.1|23
1640010010000|2021-12-20 14:20:10|207233|207083|207249.8|207099.8|207251.3|207101.3|207230.3|207080.3|33
1640010020000|2021-12-20 14:20:20|207250.3|207100.3|207247|207097|207250.7|207100.7|207245.4|207095.4|24
1640010030000|2021-12-20 14:20:30|207246.5|207096.5|207244.9|207094.9|207248.6|207098.6|207244.9|207094.9|20
1640010040000|2021-12-20 14:20:40|207245.3|207095.3|207237.5|207087.5|207252.5|207102.5|207237.5|207087.5|21
1640010050000|2021-12-20 14:20:50|207236.7|207086.7|207239.3|207089.3|207239.6|207089.6|207235.1|207085.1|20
1640010060000|2021-12-20 14:21:00|207235.9|207085.9|207176.1|207026.1|207239.5|207089.5|207175.3|207025.3|29
1640010070000|2021-12-20 14:21:10|207176.5|207026.5|207131.3|206981.3|207176.9|207026.9|207119.5|206969.5|33
1640010080000|2021-12-20 14:21:20|207126.2|206976.2|207133.1|206983.1|207136.6|206986.6|207126.2|206976.2|33
1640010090000|2021-12-20 14:21:30|207136.7|206986.7|207133.6|206983.6|207140|206990|207129.3|206979.3|31
1640010100000|2021-12-20 14:21:40|207130.8|206980.8|207179.1|207029.1|207191.9|207041.9|207130.8|206980.8|34
1640010110000|2021-12-20 14:21:50|207179.2|207029.2|207204.4|207054.4|207204.9|207092.5|207142.5|207024.1|33
1640010120000|2021-12-20 14:22:00|207203.2|207053.2|207160.2|207110.2|207227.5|207110.6|207160.2|207050.5|32
1640010130000|2021-12-20 14:22:10|207162.1|207112.1|207271.3|207121.3|207277.9|207127.9|207162|207065.2|37
1640010140000|2021-12-20 14:22:20|207270.4|207120.4|207292.5|207142.5|207296.5|207146.5|207268.3|207118.3|35
1640010150000|2021-12-20 14:22:30|207294.3|207144.3|207297.4|207147.4|207303.2|207153.2|207292.6|207142.6|29
1640010160000|2021-12-20 14:22:40|207297.2|207147.2|207293.8|207143.8|207351.9|207250.8|207248.3|207143.8|35
1640010170000|2021-12-20 14:22:50|207296|207146|207287.2|207137.2|207296|207146|207275.2|207125.2|32
1640010180000|2021-12-20 14:23:00|207285.1|207135.1|207262.2|207112.2|207285.1|207135.1|207252.8|207102.8|34
1640010190000|2021-12-20 14:23:10|207261.3|207111.3|207338.7|207188.7|207346.6|207240.2|207259.3|207109.3|36
1640010200000|2021-12-20 14:23:20|207338.6|207188.6|207321.6|207171.6|207340.9|207190.9|207319.4|207169.4|33
1640010210000|2021-12-20 14:23:30|207323.8|207173.8|207323.5|207173.5|207331.4|207181.4|207323.5|207173.5|28
1640010220000|2021-12-20 14:23:40|207322.7|207172.7|207300.2|207150.2|207322.7|207172.7|207299.3|207149.3|32
1640010230000|2021-12-20 14:23:50|207299.1|207149.1|207307.6|207157.6|207311.1|207161.1|207297|207147|32
1640010240000|2021-12-20 14:24:00|207307.3|207157.3|207267.7|207217.7|207317.8|207218.3|207267.7|207156.1|28
1640010250000|2021-12-20 14:24:10|207267.2|207217.2|207308.1|207158.1|207321.9|207217.2|207267.2|207158.1|34
1640010260000|2021-12-20 14:24:20|207309.4|207159.4|207261.5|207211.5|207317.3|207212.5|207261.3|207159.4|23
1640010270000|2021-12-20 14:24:30|207259.8|207209.8|207254.1|207204.1|207306.7|207209.8|207249.6|207153.5|19
1640010280000|2021-12-20 14:24:40|207252.5|207202.5|207255.5|207205.5|207260.2|207210.2|207250.9|207200.9|22
1640010290000|2021-12-20 14:24:50|207255.9|207205.9|207304.1|207154.1|207306.6|207207.3|207253.6|207146.2|28
1640010300000|2021-12-20 14:25:00|207303.3|207153.3|207252.9|207202.9|207306.5|207206|207252.9|207149|34
1640010310000|2021-12-20 14:25:10|207256|207206|207225.5|207175.5|207305.9|207206|207217.3|207136.7|34
1640010320000|2021-12-20 14:25:20|207223.8|207173.8|207225.3|207075.3|207275|207173.8|207221.3|207071.3|36
1640010330000|2021-12-20 14:25:30|207225.4|207075.4|207214.1|207064.1|207225.4|207075.4|207209.5|207059.5|32
1640010340000|2021-12-20 14:25:40|207215.9|207065.9|207195|207045|207217.7|207067.7|207195|207045|37
1640010350000|2021-12-20 14:25:50|207196.5|207046.5|207187.1|207037.1|207203.3|207053.3|207187.1|207037.1|35
1640010360000|2021-12-20 14:26:00|207187|207037|207214.6|207064.6|207221.6|207116|207166|207034.9|38
1640010370000|2021-12-20 14:26:10|207214|207064|207209|207059|207215.4|207118|207165.6|207055.3|35
1640010380000|2021-12-20 14:26:20|207209.5|207059.5|207171.8|207121.8|207220|207126|207165.8|207059.5|31
1640010390000|2021-12-20 14:26:30|207171.7|207121.7|207174.2|207124.2|207175.2|207125.2|207168.1|207118.1|28
1640010400000|2021-12-20 14:26:40|207174.9|207124.9|207227.1|207177.1|207276.8|207177.1|207170.9|207071.4|28
1640010410000|2021-12-20 14:26:50|207226.9|207176.9|207276.6|207126.6|207279.7|207177.2|207226.4|207124.1|30
1640010420000|2021-12-20 14:27:00|207276.3|207126.3|207273.5|207123.5|207278.1|207178.1|207223.6|207115.2|31
1640010430000|2021-12-20 14:27:10|207328.4|207178.4|207270.3|207120.3|207346.3|207245.3|207265.7|207115.7|39
1640010440000|2021-12-20 14:27:20|207272|207122|207271.4|207121.4|207272.5|207122.5|207265.9|207115.9|31
1640010450000|2021-12-20 14:27:30|207271.6|207121.6|207265.2|207115.2|207271.8|207121.8|207262.4|207112.4|30
1640010460000|2021-12-20 14:27:40|207266.5|207116.5|207271.7|207121.7|207274.9|207124.9|207266.5|207116.5|33
1640010470000|2021-12-20 14:27:50|207273.1|207123.1|207214.4|207064.4|207274.9|207124.9|207188.3|207038.3|36
1640010480000|2021-12-20 14:28:00|207216.9|207066.9|207191.8|207141.8|207243.3|207142.9|207186.9|207062.9|33
1640010490000|2021-12-20 14:28:10|207191.2|207141.2|207170.6|207020.6|207210.7|207141.2|207164.3|207014.3|35
1640010500000|2021-12-20 14:28:20|207170.2|207020.2|207188.7|207038.7|207188.7|207100.2|207132.6|207020.2|38
1640010510000|2021-12-20 14:28:30|207184.2|207034.2|207151.2|207001.2|207184.2|207085|207135|206999.8|33
1640010520000|2021-12-20 14:28:40|207151.4|207001.4|207184|207034|207185.3|207035.3|207147.7|206997.7|34
1640010530000|2021-12-20 14:28:50|207183.8|207033.8|207189.8|207039.8|207191.5|207041.5|207180.3|207030.3|29
1640010540000|2021-12-20 14:29:00|207186.3|207036.3|207192|207042|207200.6|207050.6|207180.3|207030.3|33
1640010550000|2021-12-20 14:29:10|207192.7|207042.7|207193.6|207043.6|207195.6|207045.6|207189.5|207039.5|31
1640010560000|2021-12-20 14:29:20|207193.3|207043.3|207163.1|207013.1|207193.4|207043.4|207160.7|207010.7|30
1640010570000|2021-12-20 14:29:30|207163.2|207013.2|207152.1|207002.1|207163.2|207013.2|207144.7|206994.7|35
1640010580000|2021-12-20 14:29:40|207153.1|207003.1|207166.4|207016.4|207170|207020|207150.1|207000.1|29
1640010590000|2021-12-20 14:29:50|207165|207015|207182.3|207032.3|207192.2|207042.2|207161.4|207011.4|38
1640010600000|2021-12-20 14:30:00|207179.2|207029.2|207172.8|207022.8|207183.8|207033.8|207167.7|207017.7|38
1640010610000|2021-12-20 14:30:10|207170.4|207020.4|207136.2|206986.2|207180.4|207030.4|207136.1|206986.1|39
1640010620000|2021-12-20 14:30:20|207135.9|206985.9|207140.9|206990.9|207141.9|206991.9|207132.9|206982.9|33
1640010630000|2021-12-20 14:30:30|207107.1|206957.1|207095.5|206945.5|207108.1|206996.5|207041.8|206933.3|37
1640010640000|2021-12-20 14:30:40|207102|206952|207093|206943|207102|206986.4|207025|206934.3|36
1640010650000|2021-12-20 14:30:50|207089.7|206939.7|207023.8|206973.8|207091.7|206979.9|207023.8|206924.3|36
1640010660000|2021-12-20 14:31:00|207051.8|206901.8|207092.9|206942.9|207103.1|206953.1|207050.4|206900.4|39
1640010670000|2021-12-20 14:31:10|207092.5|206942.5|207132.1|206982.1|207140.8|206990.8|207087.8|206937.8|36
1640010680000|2021-12-20 14:31:20|207133.1|206983.1|207179.6|207029.6|207196.1|207046.1|207129.6|206979.6|34
1640010690000|2021-12-20 14:31:30|207178.9|207028.9|207172.2|207022.2|207189.3|207039.3|207167|207017|39
1640010700000|2021-12-20 14:31:40|207168.4|207018.4|207130.7|206980.7|207174.1|207024.1|207124.9|206974.9|35
1640010710000|2021-12-20 14:31:50|207130.1|206980.1|207144.4|206994.4|207148.1|206998.1|207130.1|206980.1|34
1640010720000|2021-12-20 14:32:00|207141.6|206991.6|207129|206979|207144.1|206994.1|207117.6|206967.6|36
1640010730000|2021-12-20 14:32:10|207127.4|206977.4|207127|206977|207132.6|206982.6|207126.6|206976.6|30
1640010740000|2021-12-20 14:32:20|207127.7|206977.7|207174.8|207024.8|207184.9|207034.9|207127.7|206977.7|35
1640010750000|2021-12-20 14:32:30|207175.2|207025.2|207120.4|207070.4|207188.5|207072.7|207120.4|207021.7|40
1640010760000|2021-12-20 14:32:40|207165.3|207015.3|207190.2|207040.2|207190.2|207082|207132|207015.3|36
1640010770000|2021-12-20 14:32:50|207188.9|207038.9|207175.6|207025.6|207188.9|207038.9|207166.5|207016.5|34
1640010780000|2021-12-20 14:33:00|207181.6|207031.6|207144.1|206994.1|207181.6|207031.6|207139.3|206989.3|33
1640010790000|2021-12-20 14:33:10|207144.9|206994.9|207150.3|207000.3|207152.6|207002.6|207144.9|206994.9|27
1640010800000|2021-12-20 14:33:20|207152.2|207002.2|207175.2|207025.2|207189.4|207039.4|207152.2|207002.2|37
1640010810000|2021-12-20 14:33:30|207177.4|207027.4|207179.8|207029.8|207188|207038|207165.1|207015.1|36
1640010820000|2021-12-20 14:33:40|207180.1|207030.1|207172.3|207022.3|207180.1|207030.1|207147.3|206997.3|37
1640010830000|2021-12-20 14:33:50|207171|207021|207170.8|207020.8|207174.9|207024.9|207166.6|207016.6|36
1640010840000|2021-12-20 14:34:00|207168.5|207018.5|207174.9|207024.9|207180.3|207074.3|207124.3|207015.4|39
1640010850000|2021-12-20 14:34:10|207174.4|207024.4|207177.6|207027.6|207179.2|207029.2|207172.3|207022.3|28
1640010860000|2021-12-20 14:34:20|207177.4|207027.4|207171.2|207021.2|207177.4|207027.4|207170.1|207020.1|29
1640010870000|2021-12-20 14:34:30|207170.9|207020.9|207118.1|207068.1|207173|207070.6|207116.7|207017.6|30
1640010880000|2021-12-20 14:34:40|207118|207068|207154.6|207004.6|207164.9|207073.4|207117.4|207004.6|29
1640010890000|2021-12-20 14:34:50|207158|207008|207185.8|207035.8|207185.8|207035.8|207158|207008|38
1640010900000|2021-12-20 14:35:00|207184.2|207034.2|207146.7|206996.7|207190.7|207040.7|207142.8|206992.8|33
1640010910000|2021-12-20 14:35:10|207149.1|206999.1|207140.6|206990.6|207151.2|207001.2|207136.6|206986.6|31
1640010920000|2021-12-20 14:35:20|207140.8|206990.8|207140.2|206990.2|207141.7|206991.7|207137.6|206987.6|28
1640010930000|2021-12-20 14:35:30|207140.3|206990.3|207138.9|206988.9|207146.3|206996.3|207137.1|206987.1|33
1640010940000|2021-12-20 14:35:40|207138.4|206988.4|207093.8|207043.8|207141.9|207044.4|207092.4|206988.4|29
1640010950000|2021-12-20 14:35:50|207094.7|207044.7|207155.5|207005.5|207159.6|207045.2|207094.3|206999.9|28
1640010960000|2021-12-20 14:36:00|207155.3|207005.3|207186.6|207036.6|207186.6|207036.6|207153.2|207003.2|31
1640010970000|2021-12-20 14:36:10|207189.7|207039.7|207193.1|207043.1|207196.8|207046.8|207186.1|207036.1|31
1640010980000|2021-12-20 14:36:20|207192.3|207042.3|207268.8|207118.8|207275.7|207170.8|207192.3|207042.3|35
1640010990000|2021-12-20 14:36:30|207268.4|207118.4|207266.1|207116.1|207271.1|207167.6|207217.6|207101.1|39
1640011000000|2021-12-20 14:36:40|207219.7|207169.7|207258.7|207108.7|207269.7|207169.7|207219.7|207107.9|34
1640011010000|2021-12-20 14:36:50|207258.2|207108.2|207239.4|207089.4|207258.3|207108.3|207230.3|207080.3|35
1640011020000|2021-12-20 14:37:00|207238.5|207088.5|207261.8|207111.8|207266.9|207140.8|207181.6|207081.6|30
1640011030000|2021-12-20 14:37:10|207270.3|207120.3|207262.7|207112.7|207270.7|207120.7|207257.9|207107.9|34
1640011040000|2021-12-20 14:37:20|207263.2|207113.2|207282.1|207132.1|207286.1|207181.6|207231.6|207108.3|34
1640011050000|2021-12-20 14:37:30|207284.4|207134.4|207263.9|207113.9|207285.5|207165.7|207215.7|207113.4|34
1640011060000|2021-12-20 14:37:40|207265.6|207115.6|207340.3|207190.3|207342.5|207192.5|207202.2|207106|36
1640011070000|2021-12-20 14:37:50|207346.7|207196.7|207346.3|207196.3|207354.4|207204.4|207341.8|207191.8|31
1640011080000|2021-12-20 14:38:00|207343.5|207193.5|207327.6|207177.6|207345.3|207236.4|207286.4|207173.2|38
1640011090000|2021-12-20 14:38:10|207326.9|207176.9|207329.4|207179.4|207345.9|207195.9|207326.9|207176.9|36
1640011100000|2021-12-20 14:38:20|207329.2|207179.2|207346.2|207196.2|207346.6|207196.6|207310.4|207160.4|36
1640011110000|2021-12-20 14:38:30|207347.3|207197.3|207346.5|207196.5|207351|207201|207340.1|207190.1|34
1640011120000|2021-12-20 14:38:40|207346.3|207196.3|207337.1|207187.1|207353.4|207203.4|207337|207187|26
1640011130000|2021-12-20 14:38:50|207333.5|207183.5|207325.7|207175.7|207335.9|207232.9|207281.1|207168.8|29
1640011140000|2021-12-20 14:39:00|207323.4|207173.4|207341|207191|207345.4|207195.4|207318.6|207168.6|34
1640011150000|2021-12-20 14:39:10|207339.8|207189.8|207327.2|207177.2|207346.1|207196.1|207327.1|207177.1|29
1640011160000|2021-12-20 14:39:20|207326.6|207176.6|207312.3|207162.3|207341.4|207191.4|207312.3|207162.3|36
1640011170000|2021-12-20 14:39:30|207312.4|207162.4|207281.7|207231.7|207338.2|207231.7|207251.7|207146.5|37
1640011180000|2021-12-20 14:39:40|207282.7|207232.7|207299.3|207249.3|207350.5|207251|207282.6|207193.4|32
1640011190000|2021-12-20 14:39:50|207298.3|207248.3|207346.6|207196.6|207348.9|207248.5|207298.3|207195|19
1640011200000|2021-12-20 14:40:00|207345.4|207195.4|207338.2|207288.2|207391.2|207294.4|207301.9|207195.4|33
1640011210000|2021-12-20 14:40:10|207338.1|207288.1|207391.7|207241.7|207395.1|207292|207335|207215.5|30
1640011220000|2021-12-20 14:40:20|207390.4|207240.4|207388.9|207238.9|207392.4|207242.4|207385.8|207235.8|30
1640011230000|2021-12-20 14:40:30|207389.2|207239.2|207411.2|207261.2|207415.4|207293|207342.2|207237.5|33
1640011240000|2021-12-20 14:40:40|207411.6|207261.6|207433.1|207283.1|207463.1|207360.6|207404.9|207260.7|38
1640011250000|2021-12-20 14:40:50|207441.3|207291.3|207442.4|207292.4|207449.6|207299.6|207439.9|207289.9|37
1640011260000|2021-12-20 14:41:00|207444.3|207294.3|207397.7|207247.7|207448.7|207322.7|207372.7|207240|37
1640011270000|2021-12-20 14:41:10|207397|207247|207393.8|207243.8|207402|207252|207387.3|207237.3|36
1640011280000|2021-12-20 14:41:20|207392|207242|207397.5|207247.5|207406|207256|207391.7|207241.7|32
1640011290000|2021-12-20 14:41:30|207373.9|207223.9|207399.2|207249.2|207401.2|207282.8|207332.8|207204.3|38
1640011300000|2021-12-20 14:41:40|207398.7|207248.7|207400.8|207250.8|207411.6|207261.6|207395.7|207245.7|33
1640011310000|2021-12-20 14:41:50|207401|207251|207413.8|207263.8|207413.8|207263.8|207397|207247|31
1640011320000|2021-12-20 14:42:00|207415|207265|207448.7|207298.7|207466.2|207361.9|207411.9|207265|34
1640011330000|2021-12-20 14:42:10|207447.1|207297.1|207446.3|207296.3|207447.4|207297.4|207431.5|207281.5|35
1640011340000|2021-12-20 14:42:20|207445.5|207295.5|207404.5|207254.5|207445.8|207295.8|207397.7|207247.7|35
1640011350000|2021-12-20 14:42:30|207403.9|207253.9|207342.7|207192.7|207404|207273.4|207323.4|207192.7|35
1640011360000|2021-12-20 14:42:40|207340.9|207190.9|207283.7|207233.7|207343.5|207241|207283.7|207187.3|27
1640011370000|2021-12-20 14:42:50|207286.9|207236.9|207348.7|207198.7|207352.3|207258.5|207286.8|207197.7|27
1640011380000|2021-12-20 14:43:00|207321.4|207271.4|207399|207249|207400|207295.9|207310.9|207210.3|37
1640011390000|2021-12-20 14:43:10|207413.4|207263.4|207391.5|207241.5|207436.6|207286.6|207391.5|207241.5|36
1640011400000|2021-12-20 14:43:20|207391.9|207241.9|207391.6|207241.6|207395.6|207245.6|207387.1|207237.1|34
1640011410000|2021-12-20 14:43:30|207390.9|207240.9|207375.4|207225.4|207391|207280.1|207330.1|207225.4|33
1640011420000|2021-12-20 14:43:40|207370.5|207220.5|207307|207257|207372.7|207260.7|207307|207205.2|36
1640011430000|2021-12-20 14:43:50|207306|207256|207365|207215|207369.6|207256|207306|207196.9|32
1640011440000|2021-12-20 14:44:00|207365.9|207215.9|207408.8|207258.8|207409.7|207259.7|207363.1|207213.1|36
1640011450000|2021-12-20 14:44:10|207409.2|207259.2|207379.8|207329.8|207434.7|207329.8|207379.8|207257.7|35
1640011460000|2021-12-20 14:44:20|207430.8|207280.8|207446.8|207296.8|207446.8|207296.8|207429.5|207279.5|38
1640011470000|2021-12-20 14:44:30|207445.6|207295.6|207439.1|207289.1|207452.2|207349|207399|207289.1|36
1640011480000|2021-12-20 14:44:40|207427.9|207277.9|207406.2|207256.2|207448.5|207298.5|207401.2|207251.2|39
1640011490000|2021-12-20 14:44:50|207405.8|207255.8|207399.4|207249.4|207413.5|207263.5|207397.2|207247.2|35
1640011500000|2021-12-20 14:45:00|207399.3|207249.3|207447.1|207297.1|207447.1|207337.6|207373.9|207249.3|36
1640011510000|2021-12-20 14:45:10|207443.9|207293.9|207479.2|207329.2|207488|207390.4|207398.9|207293.9|34
1640011520000|2021-12-20 14:45:20|207479|207329|207478.1|207328.1|207488.4|207387|207437|207325.1|34
1640011530000|2021-12-20 14:45:30|207478.5|207328.5|207444.2|207294.2|207479.3|207341.2|207375.1|207293.4|33
1640011540000|2021-12-20 14:45:40|207443.6|207293.6|207446.4|207296.4|207447.3|207297.3|207440.9|207290.9|31
1640011550000|2021-12-20 14:45:50|207446.3|207296.3|207444.9|207294.9|207448.1|207298.1|207438.8|207288.8|34
1640011560000|2021-12-20 14:46:00|207451.7|207301.7|207487.3|207337.3|207488.8|207387.9|207435.3|207301.7|35
1640011570000|2021-12-20 14:46:10|207488.3|207338.3|207489.1|207339.1|207490.4|207340.4|207483.7|207333.7|30
1640011580000|2021-12-20 14:46:20|207488.8|207338.8|207483.8|207333.8|207490.8|207340.8|207482.4|207332.4|29
1640011590000|2021-12-20 14:46:30|207483.9|207333.9|207455|207305|207483.9|207333.9|207451.6|207301.6|39
1640011600000|2021-12-20 14:46:40|207454.5|207304.5|207428.7|207278.7|207456.9|207324.7|207374.7|207266.3|26
1640011610000|2021-12-20 14:46:50|207434|207284|207447|207297|207450.5|207300.5|207434|207284|35
1640011620000|2021-12-20 14:47:00|207446|207296|207411.2|207261.2|207453.6|207303.6|207411.2|207261.2|36
1640011630000|2021-12-20 14:47:10|207410.9|207260.9|207477.4|207327.4|207477.4|207327.4|207406.7|207256.7|36
1640011640000|2021-12-20 14:47:20|207476.3|207326.3|207468.1|207318.1|207480.8|207330.8|207459.9|207309.9|38
1640011650000|2021-12-20 14:47:30|207467.6|207317.6|207445.5|207295.5|207469.7|207319.7|207443.3|207293.3|36
1640011660000|2021-12-20 14:47:40|207444.8|207294.8|207420.4|207270.4|207456.2|207306.2|207418.2|207268.2|39
1640011670000|2021-12-20 14:47:50|207420.3|207270.3|207419.2|207269.2|207436.9|207286.9|207415.6|207265.6|34
1640011680000|2021-12-20 14:48:00|207414.6|207264.6|207424.4|207274.4|207430.2|207280.2|207399.9|207249.9|38
1640011690000|2021-12-20 14:48:10|207424.5|207274.5|207485.2|207335.2|207486.9|207336.9|207423.6|207273.6|32
1640011700000|2021-12-20 14:48:20|207487.1|207337.1|207465.2|207315.2|207492.3|207342.3|207462.5|207312.5|38
1640011710000|2021-12-20 14:48:30|207454|207304|207457|207307|207486.7|207336.7|207446.8|207296.8|40
1640011720000|2021-12-20 14:48:40|207459.5|207309.5|207449.9|207299.9|207459.5|207309.5|207445.5|207295.5|35
1640011730000|2021-12-20 14:48:50|207450.5|207300.5|207481.8|207331.8|207482.8|207332.8|207446.9|207296.9|33
1640011740000|2021-12-20 14:49:00|207480.6|207330.6|207470|207320|207485.1|207335.1|207462.6|207312.6|37
1640011750000|2021-12-20 14:49:10|207469.5|207319.5|207485.3|207335.3|207485.3|207335.3|207447.1|207297.1|36
1640011760000|2021-12-20 14:49:20|207483.9|207333.9|207485|207335|207487|207337|207478.9|207328.9|31
1640011770000|2021-12-20 14:49:30|207485.8|207335.8|207481.3|207331.3|207486.8|207336.8|207478|207328|29
1640011780000|2021-12-20 14:49:40|207483.5|207333.5|207510.6|207360.6|207510.6|207360.6|207477.3|207327.3|39
1640011790000|2021-12-20 14:49:50|207511.3|207361.3|207545.5|207395.5|207545.5|207395.5|207506.5|207356.5|39
1640011800000|2021-12-20 14:50:00|207550.1|207400.1|207549.7|207399.7|207552|207450.8|207494.7|207395.1|34
1640011810000|2021-12-20 14:50:10|207549.2|207399.2|207512.7|207362.7|207550.3|207400.3|207511.5|207361.5|30
1640011820000|2021-12-20 14:50:20|207511.7|207361.7|207510.6|207360.6|207517.7|207367.7|207509.5|207359.5|33
1640011830000|2021-12-20 14:50:30|207500.7|207350.7|207506.3|207356.3|207509.7|207359.7|207497.9|207347.9|39
1640011840000|2021-12-20 14:50:40|207509|207359|207496.5|207346.5|207509.8|207359.8|207486.6|207336.6|37
1640011850000|2021-12-20 14:50:50|207496.3|207346.3|207461.9|207311.9|207496.7|207346.7|207453.3|207303.3|30
1640011860000|2021-12-20 14:51:00|207461.5|207311.5|207433.8|207283.8|207461.7|207311.7|207429.9|207279.9|40
1640011870000|2021-12-20 14:51:10|207439.4|207289.4|207450.5|207300.5|207450.5|207300.5|207439.4|207289.4|28
1640011880000|2021-12-20 14:51:20|207469.2|207319.2|207488.7|207338.7|207497.3|207347.3|207469.2|207319.2|38
1640011890000|2021-12-20 14:51:30|207488.8|207338.8|207527.3|207377.3|207537.1|207387.1|207488.8|207338.8|33
1640011900000|2021-12-20 14:51:40|207533.2|207383.2|207576.9|207426.9|207576.9|207470.6|207518.7|207368.7|38
1640011910000|2021-12-20 14:51:50|207575.7|207425.7|207570.8|207420.8|207575.7|207425.7|207565.9|207415.9|31
1640011920000|2021-12-20 14:52:00|207570.3|207420.3|207570.1|207420.1|207580.2|207430.2|207569.6|207419.6|27
1640011930000|2021-12-20 14:52:10|207571.1|207421.1|207584.3|207434.3|207595.2|207445.2|207538.4|207388.4|35
1640011940000|2021-12-20 14:52:20|207585.6|207435.6|207592.8|207442.8|207592.8|207442.8|207585.6|207435.6|22
1640011950000|2021-12-20 14:52:30|207592|207442|207575.8|207425.8|207597|207447|207573.2|207423.2|31
1640011960000|2021-12-20 14:52:40|207576.1|207426.1|207610.1|207460.1|207616.2|207466.2|207573.1|207423.1|31
1640011970000|2021-12-20 14:52:50|207619.8|207469.8|207655.8|207505.8|207659.9|207509.9|207619.8|207469.8|32
1640011980000|2021-12-20 14:53:00|207655.7|207505.7|207607.5|207457.5|207658.5|207508.5|207607.5|207457.5|33
1640011990000|2021-12-20 14:53:10|207605.2|207455.2|207625.8|207475.8|207632.2|207482.2|207603.9|207453.9|34
1640012000000|2021-12-20 14:53:20|207624.8|207474.8|207712.1|207562.1|207719.2|207569.2|207624|207474|36
1640012010000|2021-12-20 14:53:30|207710.7|207560.7|207720.3|207570.3|207724.6|207574.6|207710.1|207560.1|28
1640012020000|2021-12-20 14:53:40|207718.4|207568.4|207654.4|207504.4|207718.4|207568.4|207646.4|207496.4|31
1640012030000|2021-12-20 14:53:50|207653.6|207503.6|207674.5|207524.5|207676|207568.7|207618.7|207483.7|33
1640012040000|2021-12-20 14:54:00|207672.9|207522.9|207658.7|207508.7|207680.1|207530.1|207658.7|207508.7|30
1640012050000|2021-12-20 14:54:10|207657.9|207507.9|207660.1|207510.1|207663.4|207513.4|207652.5|207502.5|33
1640012060000|2021-12-20 14:54:20|207662.3|207512.3|207746.9|207596.9|207750.8|207600.8|207622.4|207508.8|32
1640012070000|2021-12-20 14:54:30|207748.9|207598.9|207743.5|207593.5|207760.8|207610.8|207743.5|207593.5|32
1640012080000|2021-12-20 14:54:40|207747.8|207597.8|207738.3|207588.3|207759.9|207609.9|207738.3|207588.3|37
1640012090000|2021-12-20 14:54:50|207736.8|207586.8|207669.1|207519.1|207744.4|207594.4|207669.1|207519.1|34
1640012100000|2021-12-20 14:55:00|207671.1|207521.1|207675.4|207525.4|207678|207528|207670|207520|26
1640012110000|2021-12-20 14:55:10|207677|207527|207700.9|207550.9|207725.8|207575.8|207675.7|207525.7|34
1640012120000|2021-12-20 14:55:20|207698|207548|207666.6|207516.6|207698|207548|207664.4|207514.4|39
1640012130000|2021-12-20 14:55:30|207666.1|207516.1|207630.9|207480.9|207670.2|207520.2|207630.9|207480.9|39
1640012140000|2021-12-20 14:55:40|207631.4|207481.4|207672.2|207522.2|207674.4|207524.4|207619.3|207469.3|35
1640012150000|2021-12-20 14:55:50|207672.5|207522.5|207691.8|207541.8|207691.8|207541.8|207667.9|207517.9|29
1640012160000|2021-12-20 14:56:00|207692.1|207542.1|207685.1|207535.1|207692.1|207542.1|207684.5|207534.5|28
1640012170000|2021-12-20 14:56:10|207685.9|207535.9|207682.9|207532.9|207687|207537|207678.3|207528.3|30
1640012180000|2021-12-20 14:56:20|207692|207542|207709.5|207559.5|207712.7|207562.7|207692|207542|33
1640012190000|2021-12-20 14:56:30|207709.8|207559.8|207668.2|207518.2|207714.5|207564.5|207666.7|207516.7|30
1640012200000|2021-12-20 14:56:40|207668.3|207518.3|207673.3|207523.3|207676.6|207526.6|207661|207511|36
1640012210000|2021-12-20 14:56:50|207673.7|207523.7|207716.9|207566.9|207753.8|207603.8|207672.9|207522.9|33
1640012220000|2021-12-20 14:57:00|207717.1|207567.1|207631.7|207581.7|207722.4|207608.4|207631.7|207549.3|38
1640012230000|2021-12-20 14:57:10|207666.2|207516.2|207572.1|207522.1|207667.9|207539.9|207567.7|207474|38
1640012240000|2021-12-20 14:57:20|207570.2|207520.2|207559.7|207509.7|207620.5|207521.7|207557.9|207467.9|33
1640012250000|2021-12-20 14:57:30|207561.5|207511.5|207661.5|207511.5|207668.8|207560.5|207561.3|207505.4|34
1640012260000|2021-12-20 14:57:40|207659.6|207509.6|207666|207516|207667.6|207517.6|207658.4|207508.4|29
1640012270000|2021-12-20 14:57:50|207665.7|207515.7|207668.2|207518.2|207671.8|207521.8|207662.3|207512.3|33
1640012280000|2021-12-20 14:58:00|207668|207518|207668.3|207518.3|207670.6|207520.6|207662|207512|33
1640012290000|2021-12-20 14:58:10|207668.6|207518.6|207666.1|207516.1|207671.9|207521.9|207666.1|207516.1|31
1640012300000|2021-12-20 14:58:20|207673|207523|207667|207517|207673|207523|207666.6|207516.6|33
1640012310000|2021-12-20 14:58:30|207664.5|207514.5|207655.2|207505.2|207664.5|207514.5|207653.8|207503.8|26
1640012320000|2021-12-20 14:58:40|207655|207505|207656.3|207506.3|207664.4|207514.4|207654.8|207504.8|30
1640012330000|2021-12-20 14:58:50|207656.2|207506.2|207653.1|207503.1|207657.2|207507.2|207652.2|207502.2|28
1640012340000|2021-12-20 14:59:00|207653.8|207503.8|207653.6|207503.6|207654|207504|207649.6|207499.6|30
1640012350000|2021-12-20 14:59:10|207654|207504|207644.9|207494.9|207655.8|207505.8|207642.9|207492.9|35
1640012360000|2021-12-20 14:59:20|207645|207495|207621.3|207471.3|207646|207496|207618.5|207468.5|37
1640012370000|2021-12-20 14:59:30|207623.1|207473.1|207587.9|207437.9|207623.1|207473.1|207587.9|207437.9|34
1640012380000|2021-12-20 14:59:40|207590.5|207440.5|207630.5|207480.5|207630.9|207480.9|207590.5|207440.5|31
1640012390000|2021-12-20 14:59:50|207632.4|207482.4|207625|207475|207636.1|207486.1|207620.2|207470.2|35
1640012400000|2021-12-20 15:00:00|207624.7|207474.7|207623.8|207473.8|207628.1|207478.1|207620.8|207470.8|40
1640012410000|2021-12-20 15:00:10|207622.3|207472.3|207658|207508|207661.8|207511.8|207619.3|207469.3|37
1640012420000|2021-12-20 15:00:20|207665.1|207515.1|207647.4|207497.4|207665.1|207515.1|207643.2|207493.2|36
1640012430000|2021-12-20 15:00:30|207649|207499|207628.9|207478.9|207649|207499|207627.2|207477.2|29
1640012440000|2021-12-20 15:00:40|207628.7|207478.7|207627.2|207477.2|207631.6|207481.6|207626.2|207476.2|28
1640012450000|2021-12-20 15:00:50|207627.5|207477.5|207627.4|207477.4|207629.5|207479.5|207627|207477|19
1640012460000|2021-12-20 15:01:00|207628.2|207478.2|207628.5|207478.5|207628.5|207478.5|207625.1|207475.1|27
1640012470000|2021-12-20 15:01:10|207628.3|207478.3|207629.8|207479.8|207629.8|207479.8|207628|207478|23
1640012480000|2021-12-20 15:01:20|207629.6|207479.6|207630|207480|207632.1|207482.1|207626.6|207476.6|27
1640012490000|2021-12-20 15:01:30|207628.1|207478.1|207666.5|207516.5|207669.3|207519.3|207626.8|207476.8|29
1640012500000|2021-12-20 15:01:40|207667.4|207517.4|207661.3|207511.3|207668.4|207518.4|207660.6|207510.6|23
1640012510000|2021-12-20 15:01:50|207662.6|207512.6|207664.9|207514.9|207668|207518|207661.5|207511.5|26
1640012520000|2021-12-20 15:02:00|207664.2|207514.2|207704.4|207554.4|207711.6|207614.3|207664.2|207514.2|36
1640012530000|2021-12-20 15:02:10|207616.5|207566.5|207695.2|207545.2|207705.2|207566.5|207613.2|207514.6|38
1640012540000|2021-12-20 15:02:20|207693.5|207543.5|207677.6|207527.6|207698.2|207548.2|207668.3|207518.3|29
1640012550000|2021-12-20 15:02:30|207676.9|207526.9|207677.4|207527.4|207678|207528|207675.9|207525.9|25
1640012560000|2021-12-20 15:02:40|207677.5|207527.5|207665.4|207515.4|207677.9|207527.9|207663.3|207513.3|31
1640012570000|2021-12-20 15:02:50|207664.5|207514.5|207656.7|207506.7|207667.4|207517.4|207613.7|207463.7|31
1640012580000|2021-12-20 15:03:00|207656.5|207506.5|207727.8|207577.8|207732.4|207582.4|207653.9|207503.9|35
1640012590000|2021-12-20 15:03:10|207728.3|207578.3|207718|207568|207728.6|207578.6|207708.1|207558.1|36
1640012600000|2021-12-20 15:03:20|207718.5|207568.5|207722.2|207572.2|207727.4|207577.4|207718.3|207568.3|28
1640012610000|2021-12-20 15:03:30|207722.6|207572.6|207714.4|207564.4|207722.9|207572.9|207712.9|207562.9|31
1640012620000|2021-12-20 15:03:40|207714.9|207564.9|207729.6|207579.6|207744.2|207594.2|207714.9|207564.9|39
1640012630000|2021-12-20 15:03:50|207723|207573|207726.7|207576.7|207726.7|207576.7|207721.6|207571.6|29
1640012640000|2021-12-20 15:04:00|207727.9|207577.9|207731.9|207581.9|207736.3|207586.3|207727.7|207577.7|34
1640012650000|2021-12-20 15:04:10|207733.1|207583.1|207710.2|207560.2|207743|207593|207708.6|207558.6|34
1640012660000|2021-12-20 15:04:20|207707|207557|207659.9|207509.9|207712.2|207562.2|207658|207508|39
1640012670000|2021-12-20 15:04:30|207660.1|207510.1|207667|207517|207675.6|207525.6|207654.9|207504.9|31
1640012680000|2021-12-20 15:04:40|207658.2|207508.2|207625.3|207475.3|207660.6|207531.5|207581.5|207472.6|34
1640012690000|2021-12-20 15:04:50|207624.4|207474.4|207673.9|207523.9|207677.4|207527.4|207624.4|207474.4|35
1640012700000|2021-12-20 15:05:00|207673.1|207523.1|207581.1|207531.1|207674.7|207531.1|207581.1|207471|36
1640012710000|2021-12-20 15:05:10|207628.4|207478.4|207630.6|207480.6|207633.1|207483.1|207621.2|207471.2|28
1640012720000|2021-12-20 15:05:20|207628.1|207478.1|207579.7|207529.7|207629.7|207531.6|207577.8|207478.1|27
1640012730000|2021-12-20 15:05:30|207578.8|207528.8|207659.3|207509.3|207682.1|207543|207578.8|207502.7|37
1640012740000|2021-12-20 15:05:40|207659.6|207509.6|207647.8|207497.8|207659.6|207509.6|207643.1|207493.1|30
1640012750000|2021-12-20 15:05:50|207647.7|207497.7|207633.3|207483.3|207657.8|207507.8|207631.3|207481.3|32
1640012760000|2021-12-20 15:06:00|207633.5|207483.5|207621|207471|207661.3|207511.3|207619.2|207469.2|38
1640012770000|2021-12-20 15:06:10|207620|207470|207620.8|207470.8|207629.2|207479.2|207613.3|207463.3|36
1640012780000|2021-12-20 15:06:20|207618.9|207468.9|207620.7|207470.7|207627|207527.4|207571.7|207466.2|37
1640012790000|2021-12-20 15:06:30|207620.2|207470.2|207614.7|207464.7|207621.8|207471.8|207614.4|207464.4|33
1640012800000|2021-12-20 15:06:40|207616.1|207466.1|207645.9|207495.9|207653.5|207503.5|207615.8|207465.8|38
1640012810000|2021-12-20 15:06:50|207646.6|207496.6|207642.4|207492.4|207646.6|207496.6|207636.2|207486.2|36
1640012820000|2021-12-20 15:07:00|207642.9|207492.9|207641|207491|207645.9|207495.9|207634.3|207484.3|35
1640012830000|2021-12-20 15:07:10|207642.1|207492.1|207635.9|207485.9|207644.6|207494.6|207632.8|207482.8|36
1640012840000|2021-12-20 15:07:20|207635.7|207485.7|207664.6|207514.6|207668.2|207518.2|207634.8|207484.8|38
1640012850000|2021-12-20 15:07:30|207663.5|207513.5|207649.2|207499.2|207667.3|207517.3|207645.7|207495.7|35
1640012860000|2021-12-20 15:07:40|207658.3|207508.3|207668.4|207518.4|207670.3|207520.3|207658.3|207508.3|33
1640012870000|2021-12-20 15:07:50|207668.2|207518.2|207665.7|207515.7|207673.3|207523.3|207665.6|207515.6|34
1640012880000|2021-12-20 15:08:00|207667.2|207517.2|207656.7|207506.7|207667.3|207517.3|207650.8|207500.8|34
1640012890000|2021-12-20 15:08:10|207656.3|207506.3|207685.8|207535.8|207718.8|207568.8|207653.6|207503.6|36
1640012900000|2021-12-20 15:08:20|207687.1|207537.1|207687.2|207537.2|207691.1|207541.1|207671|207521|34
1640012910000|2021-12-20 15:08:30|207688.3|207538.3|207685.5|207535.5|207710.8|207560.8|207685.5|207535.5|40
1640012920000|2021-12-20 15:08:40|207688.5|207538.5|207671.3|207521.3|207689.1|207539.1|207624.3|207474.3|38
1640012930000|2021-12-20 15:08:50|207672.5|207522.5|207710.4|207560.4|207723.8|207573.8|207672.5|207522.5|38
1640012940000|2021-12-20 15:09:00|207719.3|207569.3|207723.1|207573.1|207731.3|207581.3|207714.8|207564.8|39
1640012950000|2021-12-20 15:09:10|207722.3|207572.3|207720.4|207570.4|207725.7|207575.7|207716.9|207566.9|36
1640012960000|2021-12-20 15:09:20|207718|207568|207724.3|207574.3|207728.3|207578.3|207717.9|207567.9|30
1640012970000|2021-12-20 15:09:30|207725.8|207575.8|207731.7|207581.7|207732.8|207627.9|207677.7|207558.1|36
1640012980000|2021-12-20 15:09:40|207731.1|207581.1|207724.3|207574.3|207732.7|207582.7|207719.9|207569.9|32
1640012990000|2021-12-20 15:09:50|207723.7|207573.7|207730.7|207580.7|207735.9|207585.9|207723.6|207573.6|32
1640013000000|2021-12-20 15:10:00|207734.9|207584.9|207733.4|207583.4|207740.3|207590.3|207729.9|207579.9|37
1640013010000|2021-12-20 15:10:10|207733.9|207583.9|207734|207584|207737.7|207587.7|207732.1|207582.1|35
1640013020000|2021-12-20 15:10:20|207733.8|207583.8|207678.7|207528.7|207735.9|207585.9|207675|207525|35
1640013030000|2021-12-20 15:10:30|207678.6|207528.6|207639.4|207489.4|207679.1|207529.1|207639.4|207489.4|32
1640013040000|2021-12-20 15:10:40|207640.4|207490.4|207644.3|207494.3|207644.3|207494.3|207639.6|207489.6|22
1640013050000|2021-12-20 15:10:50|207644.4|207494.4|207647.7|207497.7|207654.9|207504.9|207613.2|207463.2|38
1640013060000|2021-12-20 15:11:00|207649.8|207499.8|207608.4|207458.4|207651.9|207501.9|207607.2|207457.2|38
1640013070000|2021-12-20 15:11:10|207610|207460|207621.7|207471.7|207630.9|207480.9|207604.9|207454.9|35
1640013080000|2021-12-20 15:11:20|207623.3|207473.3|207623.7|207473.7|207627.4|207477.4|207612.8|207462.8|28
1640013090000|2021-12-20 15:11:30|207625.4|207475.4|207627.5|207477.5|207655.4|207505.4|207619.7|207469.7|36
1640013100000|2021-12-20 15:11:40|207628.9|207478.9|207618.7|207468.7|207629.9|207479.9|207614.3|207464.3|36
1640013110000|2021-12-20 15:11:50|207622.1|207472.1|207625.8|207475.8|207637.2|207487.2|207619.1|207469.1|36
1640013120000|2021-12-20 15:12:00|207627.8|207477.8|207612.6|207462.6|207628.7|207478.7|207604.4|207454.4|38
1640013130000|2021-12-20 15:12:10|207613.5|207463.5|207618.5|207468.5|207626.6|207476.6|207609.8|207459.8|36
1640013140000|2021-12-20 15:12:20|207620.6|207470.6|207615.3|207465.3|207620.7|207470.7|207608.9|207458.9|38
1640013150000|2021-12-20 15:12:30|207612.4|207462.4|207615.2|207465.2|207619|207469|207611.8|207461.8|32
1640013160000|2021-12-20 15:12:40|207615|207465|207618.3|207468.3|207618.4|207468.4|207612.3|207462.3|35
1640013170000|2021-12-20 15:12:50|207623.2|207473.2|207614.9|207464.9|207627.3|207477.3|207613.8|207463.8|38
1640013180000|2021-12-20 15:13:00|207615.6|207465.6|207611.5|207461.5|207621.8|207471.8|207611.5|207461.5|38
1640013190000|2021-12-20 15:13:10|207610.5|207460.5|207512.1|207362.1|207617.1|207467.1|207512.1|207362.1|38
1640013200000|2021-12-20 15:13:20|207517.1|207367.1|207516.1|207366.1|207544.7|207394.7|207516.1|207366.1|38
1640013210000|2021-12-20 15:13:30|207514.6|207364.6|207562.8|207412.8|207565.1|207415.1|207512.3|207362.3|38
1640013220000|2021-12-20 15:13:40|207558.4|207408.4|207535.8|207385.8|207563.4|207413.4|207533.8|207383.8|36
1640013230000|2021-12-20 15:13:50|207535.7|207385.7|207538.6|207388.6|207540|207390|207525.6|207375.6|34
1640013240000|2021-12-20 15:14:00|207538.8|207388.8|207538.4|207388.4|207540.5|207390.5|207535.1|207385.1|32
1640013250000|2021-12-20 15:14:10|207538.6|207388.6|207490.3|207340.3|207539.6|207389.6|207469.3|207319.3|34
1640013260000|2021-12-20 15:14:20|207491.3|207341.3|207496.3|207346.3|207501.9|207351.9|207488.6|207338.6|31
1640013270000|2021-12-20 15:14:30|207496.9|207346.9|207472.1|207322.1|207497|207347|207472.1|207322.1|39
1640013280000|2021-12-20 15:14:40|207473.7|207323.7|207448.1|207298.1|207473.7|207323.7|207448.1|207298.1|38
1640013290000|2021-12-20 15:14:50|207448.5|207298.5|207470.1|207320.1|207472.7|207322.7|207442|207292|31
1640013300000|2021-12-20 15:15:00|207472.3|207322.3|207474.2|207324.2|207481.8|207331.8|207461.7|207311.7|35
1640013310000|2021-12-20 15:15:10|207478|207328|207506.7|207356.7|207506.7|207356.7|207478|207328|36
1640013320000|2021-12-20 15:15:20|207526.6|207376.6|207490.2|207340.2|207526.6|207376.6|207489|207339|40
1640013330000|2021-12-20 15:15:30|207492.9|207342.9|207524.7|207374.7|207524.7|207374.7|207492.9|207342.9|38
1640013340000|2021-12-20 15:15:40|207523.8|207373.8|207516.2|207366.2|207526.5|207376.5|207515.1|207365.1|35
1640013350000|2021-12-20 15:15:50|207515.6|207365.6|207455.7|207305.7|207516.3|207366.3|207409.8|207305.7|35
1640013360000|2021-12-20 15:16:00|207457.9|207307.9|207401.8|207251.8|207457.9|207314|207364|207251.3|38
1640013370000|2021-12-20 15:16:10|207405.1|207255.1|207313.1|207263.1|207405.1|207263.4|207310.3|207185.1|36
1640013380000|2021-12-20 15:16:20|207312.6|207262.6|207351.2|207201.2|207397.5|207272.7|207303.9|207199.3|36
1640013390000|2021-12-20 15:16:30|207350.8|207200.8|207309.8|207159.8|207350.8|207246.8|207263.2|207158.8|32
1640013400000|2021-12-20 15:16:40|207308.8|207158.8|207356.3|207206.3|207361.8|207241.9|207240|207145.7|37
1640013410000|2021-12-20 15:16:50|207355.4|207205.4|207328.5|207178.5|207355.4|207205.4|207315.7|207165.7|37
1640013420000|2021-12-20 15:17:00|207336.8|207186.8|207338.9|207188.9|207362.5|207240.9|207290.9|207185.8|37
1640013430000|2021-12-20 15:17:10|207329|207179|207302.1|207152.1|207330.6|207180.6|207301.7|207151.7|40
1640013440000|2021-12-20 15:17:20|207309.5|207159.5|207309.2|207159.2|207314.6|207201.3|207248.7|207136.2|37
1640013450000|2021-12-20 15:17:30|207319.1|207169.1|207318.3|207168.3|207320.3|207170.3|207314.3|207164.3|30
1640013460000|2021-12-20 15:17:40|207317.7|207167.7|207304.9|207154.9|207324.3|207174.3|207303.6|207153.6|35
1640013470000|2021-12-20 15:17:50|207305.8|207155.8|207300.3|207150.3|207313.5|207163.5|207296.6|207146.6|36
1640013480000|2021-12-20 15:18:00|207300.7|207150.7|207288|207138|207309.7|207159.7|207272|207122|38
1640013490000|2021-12-20 15:18:10|207283.4|207133.4|207275.3|207125.3|207283.4|207133.4|207266.7|207116.7|37
1640013500000|2021-12-20 15:18:20|207274.2|207124.2|207262.8|207112.8|207275.8|207125.8|207260.6|207110.6|37
1640013510000|2021-12-20 15:18:30|207264.2|207114.2|207273.8|207123.8|207276.8|207126.8|207262.6|207112.6|34
1640013520000|2021-12-20 15:18:40|207273.4|207123.4|207263.7|207113.7|207275.8|207125.8|207258.2|207108.2|37
1640013530000|2021-12-20 15:18:50|207268.9|207118.9|207258.3|207108.3|207270.2|207120.2|207255.9|207105.9|33
1640013540000|2021-12-20 15:19:00|207257.7|207107.7|207255.4|207105.4|207258.4|207108.4|207253.1|207103.1|32
1640013550000|2021-12-20 15:19:10|207256.5|207106.5|207259.4|207109.4|207260.1|207110.1|207255.9|207105.9|25
1640013560000|2021-12-20 15:19:20|207257.8|207107.8|207320.7|207170.7|207343.5|207193.5|207255.8|207105.8|34
1640013570000|2021-12-20 15:19:30|207323.1|207173.1|207325.4|207175.4|207332|207182|207314.1|207164.1|34
1640013580000|2021-12-20 15:19:40|207280.2|207230.2|207329.4|207179.4|207350.1|207230.2|207277|207163.9|37
1640013590000|2021-12-20 15:19:50|207328.4|207178.4|207326.4|207176.4|207342.4|207192.4|207313.7|207163.7|37
1640013600000|2021-12-20 15:20:00|207325.1|207175.1|207274.5|207124.5|207328|207178|207269.5|207119.5|35
1640013610000|2021-12-20 15:20:10|207274|207124|207268.7|207118.7|207286.9|207136.9|207267.8|207117.8|37
1640013620000|2021-12-20 15:20:20|207268.8|207118.8|207264.2|207114.2|207269.1|207119.1|207263|207113|33
1640013630000|2021-12-20 15:20:30|207264.4|207114.4|207280.1|207130.1|207283.9|207133.9|207264.3|207114.3|25
1640013640000|2021-12-20 15:20:40|207278.1|207128.1|207296.8|207146.8|207303.8|207153.8|207277.1|207127.1|39
1640013650000|2021-12-20 15:20:50|207297.9|207147.9|207296.5|207146.5|207313.5|207163.5|207294.8|207144.8|36
1640013660000|2021-12-20 15:21:00|207298|207148|207287.1|207137.1|207302.8|207152.8|207285.7|207135.7|35
1640013670000|2021-12-20 15:21:10|207289.3|207139.3|207275.8|207125.8|207289.4|207139.4|207269.6|207119.6|34
1640013680000|2021-12-20 15:21:20|207276.7|207126.7|207273.7|207123.7|207282.6|207132.6|207268.5|207118.5|29
1640013690000|2021-12-20 15:21:30|207273.5|207123.5|207293.4|207143.4|207296.6|207146.6|207273.1|207123.1|38
1640013700000|2021-12-20 15:21:40|207294.2|207144.2|207286.2|207136.2|207299.6|207149.6|207286.2|207136.2|39
1640013710000|2021-12-20 15:21:50|207285.9|207135.9|207284.9|207134.9|207288.5|207138.5|207280.6|207130.6|31
1640013720000|2021-12-20 15:22:00|207284.8|207134.8|207292.2|207142.2|207294.8|207144.8|207282.2|207132.2|32
1640013730000|2021-12-20 15:22:10|207291.6|207141.6|207276.3|207126.3|207291.6|207141.6|207272.6|207122.6|35
1640013740000|2021-12-20 15:22:20|207276.8|207126.8|207292.7|207142.7|207293.8|207143.8|207274.3|207124.3|30
1640013750000|2021-12-20 15:22:30|207292.6|207142.6|207284.3|207134.3|207305.9|207155.9|207278.6|207128.6|36
1640013760000|2021-12-20 15:22:40|207285.4|207135.4|207300.8|207150.8|207302|207152|207284.5|207134.5|33
1640013770000|2021-12-20 15:22:50|207301|207151|207359.9|207209.9|207372.2|207222.2|207298.9|207148.9|35
1640013780000|2021-12-20 15:23:00|207359|207209|207364|207214|207367.6|207217.6|207354.2|207204.2|32
1640013790000|2021-12-20 15:23:10|207364.5|207214.5|207373.5|207223.5|207374.6|207224.6|207359.4|207209.4|29
1640013800000|2021-12-20 15:23:20|207374.3|207224.3|207336.4|207186.4|207374.3|207264.6|207288.4|207185.4|38
1640013810000|2021-12-20 15:23:30|207335.9|207185.9|207327.4|207177.4|207344.6|207194.6|207313.3|207163.3|35
1640013820000|2021-12-20 15:23:40|207325.7|207175.7|207381.8|207231.8|207390.7|207240.7|207316.8|207166.8|36
1640013830000|2021-12-20 15:23:50|207385.3|207235.3|207348.9|207198.9|207385.9|207235.9|207347.1|207197.1|34
1640013840000|2021-12-20 15:24:00|207351|207201|207357.5|207207.5|207374.5|207224.5|207345.7|207195.7|38
1640013850000|2021-12-20 15:24:10|207358.6|207208.6|207357.8|207207.8|207363.1|207213.1|207355.2|207205.2|31
1640013860000|2021-12-20 15:24:20|207352.7|207202.7|207357.1|207207.1|207360.4|207251.8|207301.8|207198.6|39
1640013870000|2021-12-20 15:24:30|207357.7|207207.7|207359.2|207209.2|207362.5|207212.5|207347.1|207197.1|36
1640013880000|2021-12-20 15:24:40|207361.9|207211.9|207351.9|207201.9|207367.4|207217.4|207349.3|207199.3|27
1640013890000|2021-12-20 15:24:50|207352.4|207202.4|207359.4|207209.4|207363.4|207251.7|207301.7|207199.4|35
1640013900000|2021-12-20 15:25:00|207356.9|207206.9|207358.3|207208.3|207361.8|207250.3|207298|207194.6|36
1640013910000|2021-12-20 15:25:10|207357.8|207207.8|207363.3|207213.3|207370.2|207220.2|207355.6|207205.6|30
1640013920000|2021-12-20 15:25:20|207363.4|207213.4|207361.8|207211.8|207364.3|207214.3|207359|207209|21
1640013930000|2021-12-20 15:25:30|207359.6|207209.6|207360.9|207210.9|207361.4|207211.4|207355.3|207205.3|34
1640013940000|2021-12-20 15:25:40|207360.7|207210.7|207369.2|207219.2|207405|207296.6|207345.6|207209.9|35
1640013950000|2021-12-20 15:25:50|207370.6|207220.6|207358.4|207208.4|207377.1|207276.1|207304.8|207201.4|34
1640013960000|2021-12-20 15:26:00|207355.6|207205.6|207307.7|207257.7|207357.9|207257.7|207306.2|207205.5|26
1640013970000|2021-12-20 15:26:10|207307.3|207257.3|207307.9|207257.9|207308.6|207258.6|207305.6|207255.6|28
1640013980000|2021-12-20 15:26:20|207307.8|207257.8|207369.6|207319.6|207420.3|207319.6|207307.8|207219.1|35
1640013990000|2021-12-20 15:26:30|207369.4|207319.4|207423.4|207273.4|207444.6|207323.9|207368.7|207271.7|31
1640014000000|2021-12-20 15:26:40|207417.7|207267.7|207430.6|207280.6|207440.4|207332|207382|207267.7|37
1640014010000|2021-12-20 15:26:50|207427.5|207277.5|207430|207280|207430|207280|207422.1|207272.1|31
1640014020000|2021-12-20 15:27:00|207430.6|207280.6|207447.1|207297.1|207452.6|207302.6|207429.1|207279.1|36
1640014030000|2021-12-20 15:27:10|207445.5|207295.5|207396.7|207246.7|207450.1|207300.1|207396.7|207246.7|36
1640014040000|2021-12-20 15:27:20|207391.6|207241.6|207389.3|207239.3|207393.8|207292.1|207342.1|207236.9|36
1640014050000|2021-12-20 15:27:30|207389.5|207239.5|207401.1|207251.1|207403.1|207285.1|207335.1|207231.5|36
1640014060000|2021-12-20 15:27:40|207401.5|207251.5|207400.7|207250.7|207403.4|207253.4|207395.5|207245.5|35
1640014070000|2021-12-20 15:27:50|207400.2|207250.2|207372.1|207222.1|207406.4|207288.4|207338.4|207219.5|36
1640014080000|2021-12-20 15:28:00|207372.6|207222.6|207386|207236|207394.2|207244.2|207370.1|207220.1|34
1640014090000|2021-12-20 15:28:10|207335.4|207285.4|207382|207232|207401.6|207289.3|207332.3|207227.3|38
1640014100000|2021-12-20 15:28:20|207381.7|207231.7|207390.1|207240.1|207397.7|207300.4|207350.4|207222.3|39
1640014110000|2021-12-20 15:28:30|207387.4|207237.4|207386.5|207236.5|207390.2|207240.2|207383.6|207233.6|32
1640014120000|2021-12-20 15:28:40|207386.3|207236.3|207396.6|207246.6|207396.6|207246.6|207384.3|207234.3|23
1640014130000|2021-12-20 15:28:50|207397|207247|207399|207249|207403.2|207300|207350|207243.1|36
1640014140000|2021-12-20 15:29:00|207399.2|207249.2|207381.2|207231.2|207407|207257|207379.5|207229.5|36
1640014150000|2021-12-20 15:29:10|207381.8|207231.8|207396.6|207246.6|207402.6|207297.9|207347.9|207228.8|32
1640014160000|2021-12-20 15:29:20|207397.2|207247.2|207395.3|207245.3|207405.2|207255.2|207395.1|207245.1|29
1640014170000|2021-12-20 15:29:30|207397.7|207247.7|207398.4|207248.4|207399.8|207249.8|207394.3|207244.3|30
1640014180000|2021-12-20 15:29:40|207397.9|207247.9|207387.2|207237.2|207401.3|207251.3|207382.4|207232.4|34
1640014190000|2021-12-20 15:29:50|207381.5|207231.5|207394.4|207244.4|207396|207246|207381.5|207231.5|32
1640014200000|2021-12-20 15:30:00|207394.2|207244.2|207410.6|207260.6|207416.1|207266.1|207389.4|207239.4|37
1640014210000|2021-12-20 15:30:10|207409|207259|207429.2|207279.2|207434.3|207328.5|207378.5|207256.7|33
1640014220000|2021-12-20 15:30:20|207429.6|207279.6|207398.8|207248.8|207429.6|207323.5|207371.1|207241.7|32
1640014230000|2021-12-20 15:30:30|207399.6|207249.6|207400.2|207250.2|207412.7|207262.7|207399.1|207249.1|39
1640014240000|2021-12-20 15:30:40|207401.3|207251.3|207309.3|207159.3|207414.8|207310.1|207309.3|207159.3|39
1640014250000|2021-12-20 15:30:50|207316.5|207166.5|207366.8|207216.8|207366.9|207216.9|207311.1|207161.1|38
1640014260000|2021-12-20 15:31:00|207358.6|207208.6|207352.7|207202.7|207370.1|207220.1|207351.4|207201.4|34
1640014270000|2021-12-20 15:31:10|207348|207198|207389.3|207239.3|207393.1|207243.1|207334.9|207184.9|38
1640014280000|2021-12-20 15:31:20|207390.9|207240.9|207346.3|207196.3|207393.7|207291.9|207337.5|207196.3|35
1640014290000|2021-12-20 15:31:30|207349.1|207199.1|207309.1|207159.1|207350.8|207200.8|207294.6|207144.6|34
1640014300000|2021-12-20 15:31:40|207310.7|207160.7|207292.1|207142.1|207313.8|207163.8|207286.8|207136.8|34
1640014310000|2021-12-20 15:31:50|207293.1|207143.1|207291.6|207141.6|207294.3|207144.3|207289.7|207139.7|32
1640014320000|2021-12-20 15:32:00|207306.9|207156.9|207311.4|207161.4|207345.7|207214|207264|207156.9|33
1640014330000|2021-12-20 15:32:10|207312.4|207162.4|207313.5|207163.5|207315.3|207165.3|207311.9|207161.9|24
1640014340000|2021-12-20 15:32:20|207314|207164|207314.8|207164.8|207317.9|207167.9|207312.8|207162.8|31
1640014350000|2021-12-20 15:32:30|207314.9|207164.9|207311.9|207161.9|207319.5|207169.5|207308.3|207158.3|30
1640014360000|2021-12-20 15:32:40|207311.3|207161.3|207303.2|207153.2|207312.4|207200.3|207250.2|207150.8|29
1640014370000|2021-12-20 15:32:50|207303.1|207153.1|207425.8|207275.8|207426.3|207276.3|207268.6|207148.6|37
1640014380000|2021-12-20 15:33:00|207377.9|207327.9|207364.8|207214.8|207438.1|207334.5|207316.8|207210.6|38
1640014390000|2021-12-20 15:33:10|207363.1|207213.1|207434.4|207284.4|207434.4|207284.4|207360.4|207210.4|37
1640014400000|2021-12-20 15:33:20|207426|207276|207381.2|207231.2|207427.5|207303|207353|207217.5|39
1640014410000|2021-12-20 15:33:30|207379.7|207229.7|207363.3|207213.3|207379.7|207229.7|207363|207213|35
1640014420000|2021-12-20 15:33:40|207364|207214|207373.9|207223.9|207373.9|207223.9|207358.1|207208.1|34
1640014430000|2021-12-20 15:33:50|207370|207220|207384.4|207234.4|207387.2|207284|207334|207213.7|35
1640014440000|2021-12-20 15:34:00|207382|207232|207374.2|207224.2|207396.3|207279.7|207329.7|207220.4|33
1640014450000|2021-12-20 15:34:10|207371.4|207221.4|207385.6|207235.6|207391.2|207241.2|207352.3|207202.3|33
1640014460000|2021-12-20 15:34:20|207387.3|207237.3|207426.9|207276.9|207429.7|207289.2|207332.2|207232.3|31
1640014470000|2021-12-20 15:34:30|207428.3|207278.3|207460.6|207310.6|207469.3|207319.3|207428.3|207278.3|32
1640014480000|2021-12-20 15:34:40|207461.3|207311.3|207465.1|207315.1|207476.5|207326.5|207459.3|207309.3|33
1640014490000|2021-12-20 15:34:50|207465.7|207315.7|207416.4|207266.4|207471.9|207321.9|207409.8|207259.8|31
1640014500000|2021-12-20 15:35:00|207417.7|207267.7|207443.8|207293.8|207443.8|207293.8|207417.7|207267.7|31
1640014510000|2021-12-20 15:35:10|207443.2|207293.2|207468.4|207318.4|207468.4|207364.2|207414.2|207291.7|28
1640014520000|2021-12-20 15:35:20|207468.7|207318.7|207442.4|207292.4|207469.5|207319.5|207434.7|207284.7|34
1640014530000|2021-12-20 15:35:30|207442.8|207292.8|207427.1|207277.1|207442.8|207292.8|207424.2|207274.2|32
1640014540000|2021-12-20 15:35:40|207425.7|207275.7|207430|207280|207438.1|207288.1|207423.9|207273.9|18
1640014550000|2021-12-20 15:35:50|207432|207282|207470.3|207320.3|207470.3|207320.3|207425.2|207275.2|35
1640014560000|2021-12-20 15:36:00|207469.6|207319.6|207472.3|207322.3|207473.8|207323.8|207458.2|207308.2|31
1640014570000|2021-12-20 15:36:10|207472.1|207322.1|207475.8|207325.8|207501.9|207351.9|207469.8|207319.8|30
1640014580000|2021-12-20 15:36:20|207476.4|207326.4|207475.5|207325.5|207481.4|207331.4|207474.5|207324.5|34
1640014590000|2021-12-20 15:36:30|207475.6|207325.6|207446.5|207296.5|207475.6|207325.6|207442.6|207292.6|35
1640014600000|2021-12-20 15:36:40|207444.9|207294.9|207455.3|207305.3|207455.3|207305.3|207438.7|207288.7|34
1640014610000|2021-12-20 15:36:50|207454.6|207304.6|207444.3|207294.3|207464.4|207357.3|207402.9|207294.1|36
1640014620000|2021-12-20 15:37:00|207444.6|207294.6|207480.1|207330.1|207480.5|207330.5|207432.7|207282.7|38
1640014630000|2021-12-20 15:37:10|207485.8|207335.8|207482.6|207332.6|207488.6|207338.6|207482.1|207332.1|31
1640014640000|2021-12-20 15:37:20|207483.1|207333.1|207482.9|207332.9|207486.3|207336.3|207480.9|207330.9|26
1640014650000|2021-12-20 15:37:30|207482.4|207332.4|207513|207363|207513|207394.1|207441|207331.6|33
1640014660000|2021-12-20 15:37:40|207512.4|207362.4|207504.3|207354.3|207518|207368|207499.9|207349.9|36
1640014670000|2021-12-20 15:37:50|207504.5|207354.5|207497.4|207347.4|207510.5|207360.5|207492.2|207342.2|36
1640014680000|2021-12-20 15:38:00|207497.2|207347.2|207484.4|207334.4|207500|207350|207484|207334|36
1640014690000|2021-12-20 15:38:10|207486.6|207336.6|207433|207283|207486.6|207336.6|207427|207277|34
1640014700000|2021-12-20 15:38:20|207434.8|207284.8|207424.9|207274.9|207434.8|207284.8|207398.4|207248.4|35
1640014710000|2021-12-20 15:38:30|207426.4|207276.4|207420.1|207270.1|207432.5|207282.5|207417.3|207267.3|32
1640014720000|2021-12-20 15:38:40|207421.4|207271.4|207431.9|207281.9|207434.1|207284.1|207420|207270|34
1640014730000|2021-12-20 15:38:50|207432.9|207282.9|207435.4|207285.4|207452.5|207302.5|207432.3|207282.3|39
1640014740000|2021-12-20 15:39:00|207436.4|207286.4|207402.9|207252.9|207439.5|207289.5|207396.1|207246.1|34
1640014750000|2021-12-20 15:39:10|207401.6|207251.6|207406.9|207256.9|207413.9|207263.9|207401.6|207251.6|28
1640014760000|2021-12-20 15:39:20|207404.1|207254.1|207410.5|207260.5|207411.5|207261.5|207402.8|207252.8|26
1640014770000|2021-12-20 15:39:30|207410.7|207260.7|207408.2|207258.2|207410.7|207260.7|207406.2|207256.2|21
1640014780000|2021-12-20 15:39:40|207408|207258|207432.9|207282.9|207437.2|207287.2|207406.4|207256.4|33
1640014790000|2021-12-20 15:39:50|207433.5|207283.5|207421.5|207271.5|207433.5|207319.5|207367.6|207260.2|33
1640014800000|2021-12-20 15:40:00|207421.8|207271.8|207414.4|207264.4|207421.8|207271.8|207407.9|207257.9|34
1640014810000|2021-12-20 15:40:10|207414.2|207264.2|207423.1|207273.1|207432.3|207282.3|207413.2|207263.2|34
1640014820000|2021-12-20 15:40:20|207423.2|207273.2|207434.9|207284.9|207435.4|207285.4|207408.2|207258.2|33
1640014830000|2021-12-20 15:40:30|207438.2|207288.2|207447.9|207297.9|207449.4|207299.4|207438.2|207288.2|30
1640014840000|2021-12-20 15:40:40|207445.8|207295.8|207417.7|207267.7|207446.9|207296.9|207408.2|207258.2|36
1640014850000|2021-12-20 15:40:50|207417.8|207267.8|207431.8|207281.8|207431.8|207281.8|207414.4|207264.4|30
1640014860000|2021-12-20 15:41:00|207432.3|207282.3|207436.7|207286.7|207445.4|207295.4|207423.4|207273.4|38
1640014870000|2021-12-20 15:41:10|207437.2|207287.2|207415.9|207265.9|207447.1|207297.1|207411|207261|37
1640014880000|2021-12-20 15:41:20|207414.3|207264.3|207420.9|207270.9|207425|207319.3|207369.3|207249|35
1640014890000|2021-12-20 15:41:30|207427.1|207277.1|207424.3|207274.3|207441.5|207291.5|207422.1|207272.1|28
1640014900000|2021-12-20 15:41:40|207424.6|207274.6|207437.4|207287.4|207453.4|207303.4|207424.3|207274.3|36
1640014910000|2021-12-20 15:41:50|207435.8|207285.8|207435.3|207285.3|207452.6|207302.6|207432.4|207282.4|32
1640014920000|2021-12-20 15:42:00|207434.1|207284.1|207429.8|207279.8|207438.5|207288.5|207427.1|207277.1|37
1640014930000|2021-12-20 15:42:10|207429.9|207279.9|207434.8|207284.8|207436.6|207286.6|207426.1|207276.1|39
1640014940000|2021-12-20 15:42:20|207435.1|207285.1|207445.3|207295.3|207459.4|207309.4|207433.1|207283.1|37
1640014950000|2021-12-20 15:42:30|207438.8|207288.8|207437.6|207287.6|207439.8|207289.8|207433|207283|33
1640014960000|2021-12-20 15:42:40|207435.5|207285.5|207437.8|207287.8|207452.9|207302.9|207435.5|207285.5|38
1640014970000|2021-12-20 15:42:50|207436.4|207286.4|207427.6|207277.6|207436.4|207286.4|207425.3|207275.3|33
1640014980000|2021-12-20 15:43:00|207425.5|207275.5|207423.9|207273.9|207429.2|207279.2|207420.7|207270.7|36
1640014990000|2021-12-20 15:43:10|207423.4|207273.4|207421.5|207271.5|207425.6|207275.6|207421.4|207271.4|28
1640015000000|2021-12-20 15:43:20|207427|207277|207426|207276|207429.9|207279.9|207424.8|207274.8|32
1640015010000|2021-12-20 15:43:30|207424.3|207274.3|207426|207276|207427.1|207277.1|207423.7|207273.7|19
1640015020000|2021-12-20 15:43:40|207425.5|207275.5|207425.1|207275.1|207426.9|207276.9|207422.5|207272.5|27
1640015030000|2021-12-20 15:43:50|207427.8|207277.8|207424.6|207274.6|207427.8|207277.8|207423.8|207273.8|23
1640015040000|2021-12-20 15:44:00|207424.8|207274.8|207416.2|207266.2|207425.2|207275.2|207408.3|207258.3|34
1640015050000|2021-12-20 15:44:10|207415.4|207265.4|207453.9|207303.9|207483|207333|207414.6|207264.6|37
1640015060000|2021-12-20 15:44:20|207452.5|207302.5|207515.9|207365.9|207524.3|207374.3|207452.5|207302.5|37
1640015070000|2021-12-20 15:44:30|207513.8|207363.8|207511.5|207361.5|207529.6|207379.6|207511.5|207361.5|35
1640015080000|2021-12-20 15:44:40|207512.4|207362.4|207523.2|207373.2|207524.1|207374.1|207496.9|207346.9|35
1640015090000|2021-12-20 15:44:50|207525.3|207375.3|207493.8|207343.8|207525.3|207375.3|207491.5|207341.5|33
1640015100000|2021-12-20 15:45:00|207492.9|207342.9|207484.4|207334.4|207492.9|207342.9|207484.4|207334.4|38
1640015110000|2021-12-20 15:45:10|207488.6|207338.6|207474.7|207324.7|207489.1|207339.1|207474.7|207324.7|31
1640015120000|2021-12-20 15:45:20|207472.2|207322.2|207451.5|207301.5|207476.6|207326.6|207450.9|207300.9|35
1640015130000|2021-12-20 15:45:30|207453.3|207303.3|207443.2|207293.2|207453.3|207348.7|207389.2|207288.4|34
1640015140000|2021-12-20 15:45:40|207446.1|207296.1|207441.9|207291.9|207447.8|207297.8|207440|207290|34
1640015150000|2021-12-20 15:45:50|207442|207292|207487.3|207337.3|207498.8|207348.8|207439.8|207289.8|37
1640015160000|2021-12-20 15:46:00|207439.3|207389.3|207492.2|207342.2|207495.4|207389.3|207433.9|207332.6|38
1640015170000|2021-12-20 15:46:10|207490.6|207340.6|207483.5|207333.5|207490.6|207340.6|207481.9|207331.9|33
1640015180000|2021-12-20 15:46:20|207483.3|207333.3|207486.8|207336.8|207488.4|207338.4|207482.5|207332.5|28
1640015190000|2021-12-20 15:46:30|207485.7|207335.7|207485.6|207335.6|207486.9|207336.9|207484|207334|25
1640015200000|2021-12-20 15:46:40|207485.7|207335.7|207484.6|207334.6|207486.5|207336.5|207484.6|207334.6|24
1640015210000|2021-12-20 15:46:50|207485.2|207335.2|207486|207336|207487.2|207337.2|207483.3|207333.3|28
1640015220000|2021-12-20 15:47:00|207487.9|207337.9|207543.4|207393.4|207543.9|207393.9|207483.3|207333.3|27
1640015230000|2021-12-20 15:47:10|207542.2|207392.2|207490.2|207340.2|207542.4|207392.4|207490.2|207340.2|30
1640015240000|2021-12-20 15:47:20|207493.8|207343.8|207492.4|207342.4|207494.5|207344.5|207491.1|207341.1|32
1640015250000|2021-12-20 15:47:30|207493.7|207343.7|207491.1|207341.1|207493.7|207343.7|207490.1|207340.1|27
1640015260000|2021-12-20 15:47:40|207492.3|207342.3|207492.3|207342.3|207494.3|207344.3|207489.6|207339.6|25
1640015270000|2021-12-20 15:47:50|207490.7|207340.7|207488.5|207338.5|207492.5|207342.5|207488.3|207338.3|27
1640015280000|2021-12-20 15:48:00|207489.1|207339.1|207451.1|207301.1|207491.1|207341.1|207436.5|207286.5|36
1640015290000|2021-12-20 15:48:10|207452.2|207302.2|207450.1|207300.1|207454.7|207304.7|207449.6|207299.6|33
1640015300000|2021-12-20 15:48:20|207450|207300|207417.7|207267.7|207461|207311|207406.8|207256.8|38
1640015310000|2021-12-20 15:48:30|207418.9|207268.9|207411.4|207261.4|207428.5|207278.5|207411.4|207261.4|36
1640015320000|2021-12-20 15:48:40|207412.6|207262.6|207442.6|207292.6|207443|207293|207412.6|207262.6|37
1640015330000|2021-12-20 15:48:50|207441|207291|207440.5|207290.5|207441.5|207291.5|207426.1|207276.1|35
1640015340000|2021-12-20 15:49:00|207436.6|207286.6|207441.6|207291.6|207443.8|207293.8|207432.3|207282.3|35
1640015350000|2021-12-20 15:49:10|207439.9|207289.9|207431.9|207281.9|207444.3|207294.3|207428.2|207278.2|33
1640015360000|2021-12-20 15:49:20|207430.6|207280.6|207480.6|207330.6|207485.2|207335.2|207430.6|207280.6|36
1640015370000|2021-12-20 15:49:30|207485.1|207335.1|207479.1|207329.1|207485.1|207381.3|207429.8|207324.4|31
1640015380000|2021-12-20 15:49:40|207479.3|207329.3|207484.5|207334.5|207490.8|207340.8|207478.8|207328.8|35
1640015390000|2021-12-20 15:49:50|207480.8|207330.8|207482.2|207332.2|207483.4|207383.9|207431.6|207330.8|30
1640015400000|2021-12-20 15:50:00|207482.4|207332.4|207543.6|207393.6|207543.6|207393.6|207482|207332|40
1640015410000|2021-12-20 15:50:10|207550.8|207400.8|207627.8|207477.8|207627.8|207477.8|207550.8|207400.8|34
1640015420000|2021-12-20 15:50:20|207608.6|207458.6|207625.1|207475.1|207626.9|207476.9|207608|207458|38
1640015430000|2021-12-20 15:50:30|207625.5|207475.5|207618.8|207468.8|207625.5|207475.5|207612.1|207462.1|37
1640015440000|2021-12-20 15:50:40|207621.2|207471.2|207681.8|207531.8|207681.8|207531.8|207618.5|207468.5|37
1640015450000|2021-12-20 15:50:50|207683.1|207533.1|207666.2|207516.2|207701.6|207551.6|207660.9|207510.9|36
1640015460000|2021-12-20 15:51:00|207666.4|207516.4|207650.8|207500.8|207667.6|207517.6|207650.8|207500.8|36
1640015470000|2021-12-20 15:51:10|207649.5|207499.5|207657.8|207507.8|207663.8|207513.8|207649.5|207499.5|34
1640015480000|2021-12-20 15:51:20|207653.6|207503.6|207659.3|207509.3|207661.4|207511.4|207653.6|207503.6|26
1640015490000|2021-12-20 15:51:30|207659.7|207509.7|207660|207510|207665.6|207515.6|207656|207506|29
1640015500000|2021-12-20 15:51:40|207659.2|207509.2|207661.9|207511.9|207661.9|207511.9|207654.7|207504.7|31
1640015510000|2021-12-20 15:51:50|207658.9|207508.9|207634.7|207484.7|207661.8|207511.8|207633.5|207483.5|33
1640015520000|2021-12-20 15:52:00|207635.1|207485.1|207634.2|207484.2|207635.9|207485.9|207627.3|207477.3|32
1640015530000|2021-12-20 15:52:10|207633.5|207483.5|207624.1|207474.1|207635|207485|207624.1|207474.1|35
1640015540000|2021-12-20 15:52:20|207620|207470|207619|207469|207623.7|207473.7|207615.5|207465.5|25
1640015550000|2021-12-20 15:52:30|207618.1|207468.1|207619.8|207469.8|207619.8|207469.8|207617.1|207467.1|20
1640015560000|2021-12-20 15:52:40|207620|207470|207620.5|207470.5|207622.2|207472.2|207616.6|207466.6|26
1640015570000|2021-12-20 15:52:50|207620.9|207470.9|207616|207466|207621|207471|207616|207466|22
1640015580000|2021-12-20 15:53:00|207617.2|207467.2|207617|207467|207617.9|207467.9|207614.1|207464.1|23
1640015590000|2021-12-20 15:53:10|207617.6|207467.6|207625.6|207475.6|207627.8|207477.8|207616.6|207466.6|32
1640015600000|2021-12-20 15:53:20|207626.9|207476.9|207621.7|207471.7|207626.9|207476.9|207620.4|207470.4|32
1640015610000|2021-12-20 15:53:30|207619.4|207469.4|207619.5|207469.5|207623.3|207473.3|207619|207469|32
1640015620000|2021-12-20 15:53:40|207619.3|207469.3|207619|207469|207620.8|207470.8|207618.1|207468.1|21
1640015630000|2021-12-20 15:53:50|207619.5|207469.5|207624.1|207474.1|207624.1|207474.1|207618.8|207468.8|29
1640015640000|2021-12-20 15:54:00|207623.7|207473.7|207617.8|207467.8|207628.4|207478.4|207616.3|207466.3|28
1640015650000|2021-12-20 15:54:10|207617.6|207467.6|207618.3|207468.3|207619.2|207469.2|207616.2|207466.2|22
1640015660000|2021-12-20 15:54:20|207618.4|207468.4|207617|207467|207618.7|207468.7|207616.6|207466.6|23
1640015670000|2021-12-20 15:54:30|207617.2|207467.2|207618.6|207468.6|207620.4|207470.4|207616.6|207466.6|22
1640015680000|2021-12-20 15:54:40|207626.3|207476.3|207628|207478|207632|207482|207626.3|207476.3|32
1640015690000|2021-12-20 15:54:50|207628.6|207478.6|207618.1|207468.1|207628.6|207478.6|207618.1|207468.1|26
1640015700000|2021-12-20 15:55:00|207617.7|207467.7|207619.7|207469.7|207622.5|207472.5|207616.6|207466.6|25
1640015710000|2021-12-20 15:55:10|207619.6|207469.6|207544.2|207394.2|207619.6|207469.6|207498.1|207392.5|36
1640015720000|2021-12-20 15:55:20|207544.8|207394.8|207511.3|207361.3|207548.4|207398.4|207511.3|207361.3|32
1640015730000|2021-12-20 15:55:30|207511.2|207361.2|207522.3|207372.3|207532.4|207411.5|207461.5|207358.4|38
1640015740000|2021-12-20 15:55:40|207533.7|207383.7|207534.3|207384.3|207544.1|207394.1|207508.3|207358.3|38
1640015750000|2021-12-20 15:55:50|207533.2|207383.2|207521.8|207371.8|207547|207397|207521.8|207371.8|38
1640015760000|2021-12-20 15:56:00|207519.8|207369.8|207561.3|207411.3|207561.3|207411.3|207505.7|207355.7|34
1640015770000|2021-12-20 15:56:10|207558.3|207408.3|207558.9|207408.9|207571.8|207421.8|207558.3|207408.3|36
1640015780000|2021-12-20 15:56:20|207561.9|207411.9|207541.8|207391.8|207568.8|207418.8|207536.2|207386.2|36
1640015790000|2021-12-20 15:56:30|207538.9|207388.9|207544.2|207394.2|207573.6|207423.6|207538.9|207388.9|31
1640015800000|2021-12-20 15:56:40|207545.3|207395.3|207554.6|207404.6|207559.1|207409.1|207508.9|207358.9|37
1640015810000|2021-12-20 15:56:50|207555.1|207405.1|207547.6|207397.6|207565.5|207415.5|207541|207391|29
1640015820000|2021-12-20 15:57:00|207546.7|207396.7|207546.2|207396.2|207547.2|207397.2|207543.9|207393.9|25
1640015830000|2021-12-20 15:57:10|207522.3|207372.3|207499.6|207349.6|207522.3|207372.3|207493.6|207343.6|35
1640015840000|2021-12-20 15:57:20|207500.5|207350.5|207459.2|207309.2|207502.6|207352.6|207457.3|207307.3|36
1640015850000|2021-12-20 15:57:30|207454.8|207304.8|207586.4|207436.4|207587.8|207437.8|207451.6|207301.6|38
1640015860000|2021-12-20 15:57:40|207585.9|207435.9|207532.8|207382.8|207586.9|207472.1|207522.1|207382.1|34
1640015870000|2021-12-20 15:57:50|207503.8|207353.8|207550.2|207400.2|207550.2|207400.2|207476.4|207326.4|40
1640015880000|2021-12-20 15:58:00|207562.5|207412.5|207601.5|207451.5|207611.2|207461.2|207554.6|207404.6|40
1640015890000|2021-12-20 15:58:10|207599.4|207449.4|207603|207453|207614|207464|207592.6|207442.6|37
1640015900000|2021-12-20 15:58:20|207604.5|207454.5|207588.5|207438.5|207622.1|207472.1|207586.5|207436.5|40
1640015910000|2021-12-20 15:58:30|207559|207409|207570.3|207420.3|207583.4|207433.4|207546|207396|37
1640015920000|2021-12-20 15:58:40|207570.7|207420.7|207578.2|207428.2|207580.4|207430.4|207530.6|207380.6|37
1640015930000|2021-12-20 15:58:50|207581.3|207431.3|207524.7|207374.7|207581.9|207431.9|207518.4|207368.4|35
1640015940000|2021-12-20 15:59:00|207525.4|207375.4|207520.1|207370.1|207542.3|207434.2|207468.5|207361.2|35
1640015950000|2021-12-20 15:59:10|207521.1|207371.1|207517.4|207367.4|207564.9|207419.8|207469.8|207354.3|38
1640015960000|2021-12-20 15:59:20|207513.5|207363.5|207494.8|207344.8|207521.5|207371.5|207493.6|207343.6|35
1640015970000|2021-12-20 15:59:30|207493.3|207343.3|207465.4|207315.4|207493.3|207343.3|207459.4|207309.4|36
1640015980000|2021-12-20 15:59:40|207465.5|207315.5|207528.5|207478.5|207589.1|207485|207462.6|207312.6|33
1640015990000|2021-12-20 15:59:50|207527.9|207477.9|207607.6|207457.6|207623.9|207506.5|207524.8|207426.1|35
1640016000000|2021-12-20 16:00:00|207611.7|207461.7|207641.4|207491.4|207643.6|207493.6|207611.7|207461.7|29
1640016010000|2021-12-20 16:00:10|207643|207493|207502|207452|207643|207493|207502|207401.9|36
1640016020000|2021-12-20 16:00:20|207564.1|207414.1|207557.3|207407.3|207567.2|207417.2|207552.9|207402.9|34
1640016030000|2021-12-20 16:00:30|207556.2|207406.2|207529.1|207379.1|207558.4|207408.4|207529.1|207379.1|28
1640016040000|2021-12-20 16:00:40|207527.8|207377.8|207564.7|207414.7|207564.7|207414.7|207527.3|207377.3|39
1640016050000|2021-12-20 16:00:50|207563.4|207413.4|207551|207401|207566.6|207416.6|207545.8|207395.8|31
1640016060000|2021-12-20 16:01:00|207552.6|207402.6|207548.5|207398.5|207560.7|207410.7|207537|207387|38
1640016070000|2021-12-20 16:01:10|207550.3|207400.3|207563|207413|207563.9|207413.9|207540.3|207390.3|29
1640016080000|2021-12-20 16:01:20|207562.9|207412.9|207543.9|207393.9|207562.9|207412.9|207537.9|207387.9|31
1640016090000|2021-12-20 16:01:30|207539.1|207389.1|207466.7|207316.7|207539.1|207389.1|207464.3|207314.3|34
1640016100000|2021-12-20 16:01:40|207466.4|207316.4|207461.4|207311.4|207474.8|207324.8|207454|207304|27
1640016110000|2021-12-20 16:01:50|207462.4|207312.4|207425.4|207275.4|207462.4|207312.4|207424.4|207274.4|29
1640016120000|2021-12-20 16:02:00|207427.9|207277.9|207422.9|207272.9|207427.9|207277.9|207415.9|207265.9|30
1640016130000|2021-12-20 16:02:10|207423.9|207273.9|207470.7|207320.7|207498.3|207389.5|207423.9|207273.9|33
1640016140000|2021-12-20 16:02:20|207473.9|207323.9|207466.6|207316.6|207486.4|207379|207404.2|207302|36
1640016150000|2021-12-20 16:02:30|207465.9|207315.9|207465.5|207315.5|207468.5|207318.5|207459.8|207309.8|21
1640016160000|2021-12-20 16:02:40|207467.2|207317.2|207464.6|207314.6|207470.9|207320.9|207456.1|207306.1|33
1640016170000|2021-12-20 16:02:50|207465.5|207315.5|207465.9|207315.9|207473|207323|207463.4|207313.4|25
1640016180000|2021-12-20 16:03:00|207469.9|207319.9|207474.5|207324.5|207482.8|207332.8|207465.7|207315.7|32
1640016190000|2021-12-20 16:03:10|207475|207325|207471.7|207321.7|207484|207334|207471.7|207321.7|31
1640016200000|2021-12-20 16:03:20|207472|207322|207470.8|207320.8|207480.2|207330.2|207468.5|207318.5|26
1640016210000|2021-12-20 16:03:30|207471|207321|207464.5|207314.5|207472.2|207322.2|207463.4|207313.4|31
1640016220000|2021-12-20 16:03:40|207464.6|207314.6|207468.7|207318.7|207470.7|207320.7|207463.9|207313.9|23
1640016230000|2021-12-20 16:03:50|207471.1|207321.1|207464.9|207314.9|207474.7|207324.7|207463.2|207313.2|28
1640016240000|2021-12-20 16:04:00|207465.5|207315.5|207468.2|207318.2|207469.3|207319.3|207463|207313|31
1640016250000|2021-12-20 16:04:10|207469.6|207319.6|207467.9|207317.9|207474.7|207324.7|207467|207317|23
1640016260000|2021-12-20 16:04:20|207468.5|207318.5|207470.1|207320.1|207473|207323|207467.3|207317.3|24
1640016270000|2021-12-20 16:04:30|207470.3|207320.3|207464.5|207314.5|207470.7|207320.7|207457.8|207307.8|20
1640016280000|2021-12-20 16:04:40|207464.2|207314.2|207464.5|207314.5|207466.5|207316.5|207460.1|207310.1|23
1640016290000|2021-12-20 16:04:50|207464.9|207314.9|207462.4|207312.4|207465.9|207315.9|207460.5|207310.5|14
1640016300000|2021-12-20 16:05:00|207462.6|207312.6|207466.1|207316.1|207466.3|207316.3|207462.6|207312.6|20
1640016310000|2021-12-20 16:05:10|207466.3|207316.3|207467.5|207317.5|207468|207318|207464.5|207314.5|20
1640016320000|2021-12-20 16:05:20|207467.6|207317.6|207417.7|207267.7|207467.6|207317.6|207414.1|207264.1|29
1640016330000|2021-12-20 16:05:30|207419.3|207269.3|207423.8|207273.8|207425.5|207275.5|207419.3|207269.3|26
1640016340000|2021-12-20 16:05:40|207423.5|207273.5|207467.3|207317.3|207481.5|207331.5|207422.3|207272.3|32
1640016350000|2021-12-20 16:05:50|207467.7|207317.7|207455.8|207305.8|207467.7|207317.7|207453.2|207303.2|24
1640016360000|2021-12-20 16:06:00|207455.1|207305.1|207460.8|207310.8|207472|207322|207455.1|207305.1|28
1640016370000|2021-12-20 16:06:10|207460.7|207310.7|207451.8|207301.8|207461|207311|207446.9|207296.9|34
1640016380000|2021-12-20 16:06:20|207451.2|207301.2|207426.2|207276.2|207452|207302|207403.8|207253.8|34
1640016390000|2021-12-20 16:06:30|207426.4|207276.4|207442.3|207292.3|207447.4|207297.4|207425|207275|30
1640016400000|2021-12-20 16:06:40|207443.4|207293.4|207456.6|207306.6|207461.7|207311.7|207441.7|207291.7|29
1640016410000|2021-12-20 16:06:50|207456.7|207306.7|207476.2|207326.2|207480|207330|207437.8|207287.8|33
1640016420000|2021-12-20 16:07:00|207476.1|207326.1|207482|207332|207484.6|207334.6|207474.3|207324.3|29
1640016430000|2021-12-20 16:07:10|207483.2|207333.2|207484.8|207334.8|207485.5|207335.5|207482.5|207332.5|22
1640016440000|2021-12-20 16:07:20|207482.4|207332.4|207469.1|207319.1|207482.4|207332.4|207468.9|207318.9|25
1640016450000|2021-12-20 16:07:30|207469.8|207319.8|207450.1|207300.1|207469.8|207319.8|207433.4|207283.4|34
1640016460000|2021-12-20 16:07:40|207453.4|207303.4|207447.8|207297.8|207453.4|207303.4|207416.1|207266.1|37
1640016470000|2021-12-20 16:07:50|207451.2|207301.2|207427.3|207277.3|207451.2|207301.2|207423.4|207273.4|28
1640016480000|2021-12-20 16:08:00|207428.3|207278.3|207464.2|207314.2|207468.8|207318.8|207426.4|207276.4|28
1640016490000|2021-12-20 16:08:10|207470|207320|207470.1|207320.1|207484.8|207334.8|207469|207319|33
1640016500000|2021-12-20 16:08:20|207469.8|207319.8|207468.9|207318.9|207475.1|207325.1|207465.2|207315.2|27
1640016510000|2021-12-20 16:08:30|207465.8|207315.8|207470|207320|207483.2|207333.2|207460.7|207310.7|34
1640016520000|2021-12-20 16:08:40|207471.3|207321.3|207472.6|207322.6|207473.7|207323.7|207469.5|207319.5|22
1640016530000|2021-12-20 16:08:50|207464.1|207314.1|207432.5|207382.5|207489.9|207383.9|207430.6|207310.8|32
1640016540000|2021-12-20 16:09:00|207434.3|207384.3|207413.5|207363.5|207484.8|207384.3|207411|207312.2|34
1640016550000|2021-12-20 16:09:10|207413.4|207363.4|207463.9|207313.9|207464.9|207365.4|207413.2|207302.1|35
1640016560000|2021-12-20 16:09:20|207462.9|207312.9|207451.7|207301.7|207470.6|207320.6|207451.1|207301.1|34
1640016570000|2021-12-20 16:09:30|207363.8|207313.8|207354.6|207304.6|207401.8|207313.8|207349.6|207245|25
1640016580000|2021-12-20 16:09:40|207409.4|207259.4|207401.4|207251.4|207409.4|207304.9|207349.1|207245.9|29
1640016590000|2021-12-20 16:09:50|207401|207251|207414.1|207364.1|207455.6|207367.9|207385.6|207235.6|33
1640016600000|2021-12-20 16:10:00|207463.9|207313.9|207434.9|207284.9|207465.2|207315.2|207428.5|207278.5|36
1640016610000|2021-12-20 16:10:10|207434.6|207284.6|207460.3|207310.3|207471.1|207321.1|207432.2|207282.2|31
1640016620000|2021-12-20 16:10:20|207461.3|207311.3|207480.5|207330.5|207487.9|207337.9|207461.3|207311.3|35
1640016630000|2021-12-20 16:10:30|207502.1|207352.1|207517.5|207367.5|207521.6|207371.6|207500.3|207350.3|32
1640016640000|2021-12-20 16:10:40|207517.8|207367.8|207520.9|207370.9|207530.7|207380.7|207508.8|207358.8|34
1640016650000|2021-12-20 16:10:50|207521.4|207371.4|207544.4|207394.4|207557.7|207407.7|207513.2|207363.2|38
1640016660000|2021-12-20 16:11:00|207548.3|207398.3|207549.9|207399.9|207553.5|207403.5|207542.7|207392.7|25
1640016670000|2021-12-20 16:11:10|207550|207400|207563|207413|207563|207413|207548.2|207398.2|28
1640016680000|2021-12-20 16:11:20|207563.6|207413.6|207555.4|207405.4|207563.6|207413.6|207555.4|207405.4|21
1640016690000|2021-12-20 16:11:30|207556.6|207406.6|207558|207408|207562.5|207412.5|207554.4|207404.4|28
1640016700000|2021-12-20 16:11:40|207556.8|207406.8|207522.9|207372.9|207560.3|207410.3|207522.9|207372.9|37
1640016710000|2021-12-20 16:11:50|207512.5|207362.5|207503.1|207353.1|207513|207363|207498.8|207348.8|31
1640016720000|2021-12-20 16:12:00|207503.2|207353.2|207503.4|207353.4|207506.2|207356.2|207500.9|207350.9|28
1640016730000|2021-12-20 16:12:10|207478.7|207328.7|207472.3|207322.3|207482.2|207332.2|207471.3|207321.3|30
1640016740000|2021-12-20 16:12:20|207471|207321|207471.1|207321.1|207473.1|207323.1|207469.2|207319.2|28
1640016750000|2021-12-20 16:12:30|207469.1|207319.1|207391|207241|207470.8|207323|207365.1|207241|28
1640016760000|2021-12-20 16:12:40|207392.5|207242.5|207382.8|207232.8|207395.1|207245.1|207374.5|207224.5|34
1640016770000|2021-12-20 16:12:50|207380.5|207230.5|207405.9|207255.9|207410|207260|207380.5|207230.5|32
1640016780000|2021-12-20 16:13:00|207407.6|207257.6|207444.3|207294.3|207444.4|207294.4|207403.1|207253.1|31
1640016790000|2021-12-20 16:13:10|207443.2|207293.2|207445|207295|207447.4|207297.4|207441.9|207291.9|29
1640016800000|2021-12-20 16:13:20|207445.3|207295.3|207441.6|207291.6|207445.7|207295.7|207440.6|207290.6|27
1640016810000|2021-12-20 16:13:30|207441.5|207291.5|207453.2|207303.2|207453.8|207350.5|207400.5|207283.6|30
1640016820000|2021-12-20 16:13:40|207454.1|207304.1|207457.9|207307.9|207459.4|207355.4|207405.4|207301.7|27
1640016830000|2021-12-20 16:13:50|207464.3|207314.3|207413.1|207363.1|207465.9|207378.1|207409.1|207310.5|31
1640016840000|2021-12-20 16:14:00|207414.2|207364.2|207450.9|207300.9|207453.9|207364.9|207400.4|207296.1|34
1640016850000|2021-12-20 16:14:10|207450.4|207300.4|207439.6|207289.6|207454.4|207351.7|207391.4|207289.6|35
1640016860000|2021-12-20 16:14:20|207442.3|207292.3|207434.4|207284.4|207442.3|207335|207383.7|207277|30
1640016870000|2021-12-20 16:14:30|207435.6|207285.6|207452.5|207302.5|207452.8|207355.5|207376.7|207273.8|30
1640016880000|2021-12-20 16:14:40|207458.4|207308.4|207521.6|207371.6|207522.1|207372.1|207420|207308.4|37
1640016890000|2021-12-20 16:14:50|207522.9|207372.9|207531.5|207381.5|207534.4|207429.4|207479.4|207372.6|34
1640016900000|2021-12-20 16:15:00|207530.7|207380.7|207552.9|207402.9|207554.7|207404.7|207529.1|207379.1|26
1640016910000|2021-12-20 16:15:10|207546|207396|207515.4|207465.4|207555.3|207465.4|207497.5|207394|14
1640016920000|2021-12-20 16:15:20|207570.3|207420.3|207596.1|207446.1|207596.2|207493.6|207518.4|207418.8|27
1640016930000|2021-12-20 16:15:30|207595.6|207445.6|207598|207448|207598|207448|207573.5|207423.5|33
1640016940000|2021-12-20 16:15:40|207598.3|207448.3|207514.2|207464.2|207600.5|207496.9|207514.2|207415.9|34
1640016950000|2021-12-20 16:15:50|207556.3|207406.3|207562.4|207412.4|207565.5|207464.4|207513.2|207406.3|32
1640016960000|2021-12-20 16:16:00|207562.6|207412.6|207534.6|207384.6|207562.6|207412.6|207530.3|207380.3|33
1640016970000|2021-12-20 16:16:10|207534.8|207384.8|207532.4|207382.4|207548.6|207398.6|207523.1|207373.1|33
1640016980000|2021-12-20 16:16:20|207519.1|207369.1|207520.9|207370.9|207524|207374|207509.5|207359.5|36
1640016990000|2021-12-20 16:16:30|207523.5|207373.5|207542.9|207392.9|207543.7|207393.7|207523.3|207373.3|36
1640017000000|2021-12-20 16:16:40|207542.6|207392.6|207525.9|207375.9|207542.6|207392.6|207525.8|207375.8|37
1640017010000|2021-12-20 16:16:50|207527.1|207377.1|207496.8|207346.8|207527.6|207377.6|207496.6|207346.6|30
1640017020000|2021-12-20 16:17:00|207497.2|207347.2|207448.3|207298.3|207498.1|207358|207408|207285.3|35
1640017030000|2021-12-20 16:17:10|207448.4|207298.4|207447.5|207297.5|207450.2|207300.2|207436.8|207286.8|36
1640017040000|2021-12-20 16:17:20|207447.4|207297.4|207460.3|207310.3|207481.7|207331.7|207447.1|207297.1|34
1640017050000|2021-12-20 16:17:30|207474.5|207324.5|207462.3|207312.3|207474.5|207324.5|207460.2|207310.2|27
1640017060000|2021-12-20 16:17:40|207463.1|207313.1|207509.7|207359.7|207510.9|207360.9|207462.7|207312.7|37
1640017070000|2021-12-20 16:17:50|207504.1|207354.1|207514.5|207364.5|207515.7|207365.7|207499.2|207349.2|33
1640017080000|2021-12-20 16:18:00|207514.2|207364.2|207519.6|207369.6|207519.6|207369.6|207490.3|207340.3|33
1640017090000|2021-12-20 16:18:10|207517.9|207367.9|207502.2|207352.2|207518.3|207368.3|207500.8|207350.8|34
1640017100000|2021-12-20 16:18:20|207501.9|207351.9|207505.4|207355.4|207514.1|207364.1|207499.2|207349.2|28
1640017110000|2021-12-20 16:18:30|207504.5|207354.5|207496.9|207346.9|207513.2|207363.2|207494.4|207344.4|29
1640017120000|2021-12-20 16:18:40|207498.6|207348.6|207508|207358|207509.3|207359.3|207496.8|207346.8|30
1640017130000|2021-12-20 16:18:50|207507.4|207357.4|207479.4|207329.4|207508.1|207358.1|207477.8|207327.8|31
1640017140000|2021-12-20 16:19:00|207479.3|207329.3|207476.6|207326.6|207479.3|207329.3|207462.8|207312.8|37
1640017150000|2021-12-20 16:19:10|207475.4|207325.4|207486.1|207336.1|207490.1|207340.1|207474.6|207324.6|31
1640017160000|2021-12-20 16:19:20|207487|207337|207482.8|207332.8|207489.5|207339.5|207479.7|207329.7|33
1640017170000|2021-12-20 16:19:30|207483.6|207333.6|207496|207346|207506.9|207356.9|207472.2|207322.2|37
1640017180000|2021-12-20 16:19:40|207495.7|207345.7|207505.8|207355.8|207508.3|207358.3|207495.7|207345.7|27
1640017190000|2021-12-20 16:19:50|207505.7|207355.7|207541.6|207391.6|207541.6|207391.6|207502.6|207352.6|35
1640017200000|2021-12-20 16:20:00|207541.4|207391.4|207475.2|207325.2|207556.5|207451|207443.8|207324|37
1640017210000|2021-12-20 16:20:10|207476.2|207326.2|207509.5|207359.5|207509.5|207397.5|207445.9|207322.4|38
1640017220000|2021-12-20 16:20:20|207510.2|207360.2|207483|207333|207510.2|207391.4|207427.8|207327.7|33
1640017230000|2021-12-20 16:20:30|207484.1|207334.1|207482.6|207332.6|207485.3|207335.3|207458.3|207308.3|31
1640017240000|2021-12-20 16:20:40|207481.6|207331.6|207486.2|207336.2|207491.6|207341.6|207480.2|207330.2|39
1640017250000|2021-12-20 16:20:50|207487|207337|207433.5|207383.5|207490.1|207383.7|207433.5|207332.7|31
1640017260000|2021-12-20 16:21:00|207489.2|207339.2|207481.2|207331.2|207489.8|207339.8|207473.9|207323.9|34
1640017270000|2021-12-20 16:21:10|207479.9|207329.9|207479.7|207329.7|207481.1|207331.1|207478.5|207328.5|28
1640017280000|2021-12-20 16:21:20|207478.4|207328.4|207462.7|207312.7|207491.6|207341.6|207460|207310|35
1640017290000|2021-12-20 16:21:30|207455.8|207305.8|207471.8|207321.8|207476.2|207326.2|207455.8|207305.8|33
1640017300000|2021-12-20 16:21:40|207474.8|207324.8|207458.3|207308.3|207475.4|207325.4|207456.9|207306.9|30
1640017310000|2021-12-20 16:21:50|207459.6|207309.6|207475.5|207325.5|207479.3|207329.3|207456.8|207306.8|32
1640017320000|2021-12-20 16:22:00|207475.2|207325.2|207406.1|207356.1|207475.6|207372.2|207406.1|207306.9|28
1640017330000|2021-12-20 16:22:10|207407.4|207357.4|207456.5|207306.5|207463.7|207357.4|207407.4|207303.3|23
1640017340000|2021-12-20 16:22:20|207457.2|207307.2|207405.8|207355.8|207458.2|207356.7|207403.2|207303.5|25
1640017350000|2021-12-20 16:22:30|207405.6|207355.6|207443.6|207293.6|207471.8|207363.9|207399.8|207293.6|36
1640017360000|2021-12-20 16:22:40|207444.4|207294.4|207432.1|207282.1|207448.3|207332.3|207382.3|207278.9|32
1640017370000|2021-12-20 16:22:50|207432.4|207282.4|207423.4|207273.4|207438.1|207288.1|207422.7|207272.7|31
1640017380000|2021-12-20 16:23:00|207422.9|207272.9|207422.4|207272.4|207426.8|207325.5|207372.1|207272.4|33
1640017390000|2021-12-20 16:23:10|207421.6|207271.6|207428.7|207278.7|207433.1|207283.1|207421.6|207271.6|28
1640017400000|2021-12-20 16:23:20|207429.6|207279.6|207432.4|207282.4|207436.2|207286.2|207428.2|207278.2|32
1640017410000|2021-12-20 16:23:30|207432.9|207282.9|207430.4|207280.4|207432.9|207282.9|207430.2|207280.2|29
1640017420000|2021-12-20 16:23:40|207429.5|207279.5|207429.7|207279.7|207437.1|207287.1|207427.3|207277.3|32
1640017430000|2021-12-20 16:23:50|207426|207276|207429.1|207279.1|207430.1|207280.1|207414.6|207264.6|29
1640017440000|2021-12-20 16:24:00|207429.7|207279.7|207423.4|207273.4|207429.7|207279.7|207423.4|207273.4|23
1640017450000|2021-12-20 16:24:10|207423.2|207273.2|207422.8|207272.8|207429.3|207279.3|207421.7|207271.7|28
1640017460000|2021-12-20 16:24:20|207420.9|207270.9|207417.6|207267.6|207421|207271|207416.1|207266.1|23
1640017470000|2021-12-20 16:24:30|207418.1|207268.1|207417.4|207267.4|207418.6|207268.6|207415.6|207265.6|18
1640017480000|2021-12-20 16:24:40|207417.3|207267.3|207415|207265|207417.3|207267.3|207415|207265|17
1640017490000|2021-12-20 16:24:50|207416.3|207266.3|207427.8|207277.8|207429.7|207279.7|207416.1|207266.1|23
1640017500000|2021-12-20 16:25:00|207428.8|207278.8|207420.5|207270.5|207429|207279|207419.9|207269.9|26
1640017510000|2021-12-20 16:25:10|207419.1|207269.1|207418.5|207268.5|207421.2|207271.2|207418.2|207268.2|26
1640017520000|2021-12-20 16:25:20|207419|207269|207426.9|207276.9|207426.9|207326.3|207375.7|207265.5|23
1640017530000|2021-12-20 16:25:30|207427.1|207277.1|207427.1|207277.1|207427.5|207327.4|207377.4|207276.1|21
1640017540000|2021-12-20 16:25:40|207426.9|207276.9|207487.4|207337.4|207488.6|207357.1|207407.1|207276.3|29
1640017550000|2021-12-20 16:25:50|207488.4|207338.4|207488.2|207338.2|207491.5|207341.5|207487.3|207337.3|26
1640017560000|2021-12-20 16:26:00|207488.3|207338.3|207489.7|207339.7|207490.7|207340.7|207488.3|207338.3|22
1640017570000|2021-12-20 16:26:10|207489.8|207339.8|207492.1|207342.1|207493|207343|207488.8|207338.8|16
1640017580000|2021-12-20 16:26:20|207491.9|207341.9|207499.9|207349.9|207499.9|207397.6|207447.6|207341.7|24
1640017590000|2021-12-20 16:26:30|207500.6|207350.6|207494.7|207344.7|207501.2|207351.2|207492.9|207342.9|29
1640017600000|2021-12-20 16:26:40|207495.1|207345.1|207494.7|207344.7|207495.2|207345.2|207493.5|207343.5|20
1640017610000|2021-12-20 16:26:50|207494.4|207344.4|207439.5|207389.5|207494.5|207391.7|207439.1|207339.1|16
1640017620000|2021-12-20 16:27:00|207439.9|207389.9|207444.9|207394.9|207493.3|207396.2|207433.5|207321.1|32
1640017630000|2021-12-20 16:27:10|207525.3|207375.3|207524.7|207374.7|207546|207444.1|207493.7|207370.7|35
1640017640000|2021-12-20 16:27:20|207524.6|207374.6|207508.2|207358.2|207526.3|207376.3|207508.1|207358.1|39
1640017650000|2021-12-20 16:27:30|207508.9|207358.9|207500.2|207350.2|207510.9|207360.9|207499|207349|29
1640017660000|2021-12-20 16:27:40|207500.1|207350.1|207511.4|207361.4|207516|207413.9|207463.5|207349.9|35
1640017670000|2021-12-20 16:27:50|207465.5|207415.5|207509.5|207359.5|207520.8|207418.9|207465.5|207354.3|35
1640017680000|2021-12-20 16:28:00|207440.9|207390.9|207503.5|207353.5|207503.5|207395.8|207440.9|207333|36
1640017690000|2021-12-20 16:28:10|207502.3|207352.3|207469.8|207319.8|207502.8|207373|207416.9|207316.6|25
1640017700000|2021-12-20 16:28:20|207470.8|207320.8|207471|207321|207471.2|207321.2|207465.3|207315.3|30
1640017710000|2021-12-20 16:28:30|207471.1|207321.1|207470.9|207320.9|207474|207324|207468.5|207318.5|33
1640017720000|2021-12-20 16:28:40|207469.1|207319.1|207456.2|207306.2|207469.1|207362.5|207412.1|207300.2|34
1640017730000|2021-12-20 16:28:50|207458.1|207308.1|207458.9|207308.9|207459|207309|207455.7|207305.7|28
1640017740000|2021-12-20 16:29:00|207460.9|207310.9|207454.4|207304.4|207462.7|207312.7|207451|207301|26
1640017750000|2021-12-20 16:29:10|207454.8|207304.8|207449.9|207299.9|207458|207308|207446.4|207296.4|27
1640017760000|2021-12-20 16:29:20|207448.7|207298.7|207447.1|207297.1|207454.3|207304.3|207443.1|207293.1|34
1640017770000|2021-12-20 16:29:30|207447.2|207297.2|207468.7|207318.7|207468.7|207364|207414|207297.2|39
1640017780000|2021-12-20 16:29:40|207467.4|207317.4|207463.3|207313.3|207468.7|207318.7|207463.2|207313.2|32
1640017790000|2021-12-20 16:29:50|207463.1|207313.1|207455.1|207305.1|207465.4|207315.4|207451.2|207301.2|36
1640017800000|2021-12-20 16:30:00|207456.3|207306.3|207454.4|207304.4|207460.4|207310.4|207452.2|207302.2|37
1640017810000|2021-12-20 16:30:10|207453.2|207303.2|207463.6|207313.6|207467.9|207361.8|207411.4|207302.1|33
1640017820000|2021-12-20 16:30:20|207462.7|207312.7|207469.2|207319.2|207472.3|207374|207421.8|207312.7|28
1640017830000|2021-12-20 16:30:30|207486.7|207336.7|207507.3|207357.3|207518.8|207368.8|207483.7|207333.7|31
1640017840000|2021-12-20 16:30:40|207506.2|207356.2|207506.8|207356.8|207515|207407.4|207457.4|207356.1|30
1640017850000|2021-12-20 16:30:50|207506.9|207356.9|207511.9|207361.9|207517.5|207412|207462|207356.9|39
1640017860000|2021-12-20 16:31:00|207512|207362|207433.6|207283.6|207512.7|207387.6|207431.9|207283.1|37
1640017870000|2021-12-20 16:31:10|207434|207284|207428.3|207278.3|207439.5|207334.4|207377.7|207272.1|32
1640017880000|2021-12-20 16:31:20|207427.3|207277.3|207417.7|207267.7|207427.3|207324.3|207372.9|207266.3|26
1640017890000|2021-12-20 16:31:30|207417.6|207267.6|207416.7|207266.7|207420.3|207270.3|207414.1|207264.1|20
1640017900000|2021-12-20 16:31:40|207417.6|207267.6|207395.9|207245.9|207417.6|207297.3|207347.3|207240.2|23
1640017910000|2021-12-20 16:31:50|207335.9|207285.9|207383.1|207233.1|207388.5|207286.8|207335.1|207230.1|28
1640017920000|2021-12-20 16:32:00|207340|207290|207368.6|207218.6|207370.1|207290|207317.3|207216.7|31
1640017930000|2021-12-20 16:32:10|207371|207221|207366.5|207216.5|207376.1|207273|207317.8|207211.3|29
1640017940000|2021-12-20 16:32:20|207366.8|207216.8|207370.7|207220.7|207374.4|207273.7|207314.2|207212|35
1640017950000|2021-12-20 16:32:30|207370.3|207220.3|207376.4|207226.4|207378.2|207228.2|207369.3|207219.3|25
1640017960000|2021-12-20 16:32:40|207376.2|207226.2|207425.4|207275.4|207428.7|207325.9|207373.9|207223.9|31
1640017970000|2021-12-20 16:32:50|207424.8|207274.8|207465.1|207315.1|207471.6|207321.6|207424.7|207274.7|34
1640017980000|2021-12-20 16:33:00|207464.3|207314.3|207477|207327|207500.4|207350.4|207464.3|207314.3|37
1640017990000|2021-12-20 16:33:10|207477.1|207327.1|207481.2|207331.2|207481.2|207331.2|207473.2|207323.2|34
1640018000000|2021-12-20 16:33:20|207483.2|207333.2|207454.8|207304.8|207483.2|207333.2|207444.9|207294.9|39
1640018010000|2021-12-20 16:33:30|207456|207306|207460.1|207310.1|207466.3|207316.3|207454.5|207304.5|36
1640018020000|2021-12-20 16:33:40|207459.8|207309.8|207453.7|207303.7|207480.1|207357.2|207407.2|207301.4|34
1640018030000|2021-12-20 16:33:50|207454.2|207304.2|207471.7|207321.7|207481|207331|207447.4|207297.4|30
1640018040000|2021-12-20 16:34:00|207466.3|207316.3|207461.2|207311.2|207467.6|207317.6|207453.2|207303.2|31
1640018050000|2021-12-20 16:34:10|207479.6|207329.6|207489.7|207339.7|207503.2|207353.2|207478.4|207328.4|36
1640018060000|2021-12-20 16:34:20|207493|207343|207433.7|207283.7|207493|207343|207433.7|207283.7|33
1640018070000|2021-12-20 16:34:30|207428.5|207278.5|207437|207287|207439.7|207289.7|207425.9|207275.9|32
1640018080000|2021-12-20 16:34:40|207430.7|207280.7|207438.2|207288.2|207438.2|207288.2|207430.7|207280.7|21
1640018090000|2021-12-20 16:34:50|207436.6|207286.6|207436.1|207286.1|207438.3|207288.3|207435|207285|26
1640018100000|2021-12-20 16:35:00|207436.4|207286.4|207446.8|207296.8|207449.2|207299.2|207436.4|207286.4|29
1640018110000|2021-12-20 16:35:10|207445.6|207295.6|207463.1|207313.1|207467.2|207317.2|207445.6|207295.6|27
1640018120000|2021-12-20 16:35:20|207461.3|207311.3|207449.3|207299.3|207467.6|207317.6|207449.3|207299.3|30
1640018130000|2021-12-20 16:35:30|207451.3|207301.3|207450.4|207300.4|207459.4|207309.4|207450.3|207300.3|26
1640018140000|2021-12-20 16:35:40|207450.7|207300.7|207451.2|207301.2|207462.4|207312.4|207450.6|207300.6|30
1640018150000|2021-12-20 16:35:50|207453.5|207303.5|207458.8|207308.8|207460.4|207310.4|207453.4|207303.4|30
1640018160000|2021-12-20 16:36:00|207460.3|207310.3|207483.5|207333.5|207486.6|207364.9|207414.9|207303.9|30
1640018170000|2021-12-20 16:36:10|207483.3|207333.3|207484.2|207334.2|207490.3|207340.3|207481.9|207331.9|33
1640018180000|2021-12-20 16:36:20|207486.3|207336.3|207480.2|207330.2|207486.3|207384.7|207427.8|207317|30
1640018190000|2021-12-20 16:36:30|207480.9|207330.9|207474.6|207324.6|207482.5|207332.5|207471.6|207321.6|30
1640018200000|2021-12-20 16:36:40|207477.1|207327.1|207474.5|207324.5|207478.5|207328.5|207474.5|207324.5|27
1640018210000|2021-12-20 16:36:50|207474.9|207324.9|207485.3|207335.3|207485.6|207384.4|207432.1|207324.9|35
1640018220000|2021-12-20 16:37:00|207485.2|207335.2|207522.7|207372.7|207523.9|207373.9|207482.5|207332.5|37
1640018230000|2021-12-20 16:37:10|207523.7|207373.7|207519.6|207369.6|207524.3|207374.3|207513.8|207363.8|38
1640018240000|2021-12-20 16:37:20|207520.1|207370.1|207556.9|207406.9|207556.9|207406.9|207518.1|207368.1|31
1640018250000|2021-12-20 16:37:30|207556.8|207406.8|207507.3|207357.3|207590.7|207440.7|207505.7|207355.7|36
1640018260000|2021-12-20 16:37:40|207509.2|207359.2|207489.5|207339.5|207509.2|207359.2|207488.8|207338.8|28
1640018270000|2021-12-20 16:37:50|207487.1|207337.1|207491.4|207341.4|207495.8|207345.8|207487.1|207337.1|33
1640018280000|2021-12-20 16:38:00|207491.1|207341.1|207491.7|207341.7|207493.9|207343.9|207489.3|207339.3|28
1640018290000|2021-12-20 16:38:10|207491.2|207341.2|207480.6|207330.6|207491.2|207341.2|207480.6|207330.6|28
1640018300000|2021-12-20 16:38:20|207480.2|207330.2|207474.5|207324.5|207483.6|207333.6|207470.9|207320.9|21
1640018310000|2021-12-20 16:38:30|207476.1|207326.1|207446.2|207296.2|207476.1|207326.1|207441.4|207291.4|35
1640018320000|2021-12-20 16:38:40|207443.9|207293.9|207446.8|207296.8|207448.4|207298.4|207443|207293|31
1640018330000|2021-12-20 16:38:50|207446.6|207296.6|207445.8|207295.8|207447.2|207297.2|207444|207294|21
1640018340000|2021-12-20 16:39:00|207446.3|207296.3|207440.2|207290.2|207446.3|207296.3|207440|207290|30
1640018350000|2021-12-20 16:39:10|207441|207291|207445.1|207295.1|207445.9|207342.9|207391.5|207290.2|23
1640018360000|2021-12-20 16:39:20|207445|207295|207441.6|207291.6|207450|207300|207436.8|207286.8|30
1640018370000|2021-12-20 16:39:30|207440.5|207290.5|207443.4|207293.4|207447.3|207297.3|207440.5|207290.5|29
1640018380000|2021-12-20 16:39:40|207443.9|207293.9|207444.8|207294.8|207445.1|207295.1|207442|207292|27
1640018390000|2021-12-20 16:39:50|207444.4|207294.4|207442.5|207292.5|207446.5|207296.5|207441.8|207291.8|21
1640018400000|2021-12-20 16:40:00|207441|207291|207443.1|207293.1|207443.1|207293.1|207440|207290|25
1640018410000|2021-12-20 16:40:10|207443|207293|207442.7|207292.7|207443.6|207293.6|207442.2|207292.2|19
1640018420000|2021-12-20 16:40:20|207443|207293|207444.2|207294.2|207444.5|207294.5|207442.8|207292.8|20
1640018430000|2021-12-20 16:40:30|207443.6|207293.6|207445.8|207295.8|207446.9|207296.9|207443.2|207293.2|20
1640018440000|2021-12-20 16:40:40|207447.9|207297.9|207507.1|207357.1|207507.1|207357.1|207447.9|207297.9|32
1640018450000|2021-12-20 16:40:50|207505.2|207355.2|207492.8|207342.8|207510|207360|207492.8|207342.8|28
1640018460000|2021-12-20 16:41:00|207496.2|207346.2|207490|207340|207496.2|207346.2|207482.9|207332.9|27
1640018470000|2021-12-20 16:41:10|207482|207332|207502|207352|207502|207352|207482|207332|26
1640018480000|2021-12-20 16:41:20|207508.4|207358.4|207483.3|207333.3|207513.1|207363.1|207476.3|207326.3|34
1640018490000|2021-12-20 16:41:30|207481|207331|207482.4|207332.4|207486.6|207336.6|207481|207331|29
1640018500000|2021-12-20 16:41:40|207482.6|207332.6|207483|207333|207484.4|207334.4|207481.7|207331.7|25
1640018510000|2021-12-20 16:41:50|207483.1|207333.1|207458.3|207308.3|207484.9|207334.9|207457.1|207307.1|26
1640018520000|2021-12-20 16:42:00|207474.3|207324.3|207492.7|207342.7|207494.9|207344.9|207474.3|207324.3|28
1640018530000|2021-12-20 16:42:10|207492.6|207342.6|207492.7|207342.7|207493.7|207343.7|207492.6|207342.6|15
1640018540000|2021-12-20 16:42:20|207492.9|207342.9|207492.7|207342.7|207493.2|207343.2|207492|207342|12
1640018550000|2021-12-20 16:42:30|207493|207343|207494.3|207344.3|207495.5|207345.5|207493|207343|19
1640018560000|2021-12-20 16:42:40|207494.2|207344.2|207493.7|207343.7|207495.3|207345.3|207491.4|207341.4|18
1640018570000|2021-12-20 16:42:50|207495.5|207345.5|207493.1|207343.1|207502.9|207352.9|207491.6|207341.6|30
1640018580000|2021-12-20 16:43:00|207494|207344|207493.6|207343.6|207501.9|207351.9|207486.8|207336.8|30
1640018590000|2021-12-20 16:43:10|207494.1|207344.1|207492.2|207342.2|207497.2|207347.2|207492.2|207342.2|34
1640018600000|2021-12-20 16:43:20|207493.4|207343.4|207491.9|207341.9|207493.9|207343.9|207491.7|207341.7|26
1640018610000|2021-12-20 16:43:30|207492.4|207342.4|207492.1|207342.1|207492.7|207342.7|207491.8|207341.8|17
1640018620000|2021-12-20 16:43:40|207492|207342|207495.3|207345.3|207495.3|207345.3|207491|207341|22
1640018630000|2021-12-20 16:43:50|207494.4|207344.4|207494.8|207344.8|207495.4|207345.4|207494.1|207344.1|22
1640018640000|2021-12-20 16:44:00|207495.3|207345.3|207500.1|207350.1|207502.9|207352.9|207489.5|207339.5|26
1640018650000|2021-12-20 16:44:10|207500.4|207350.4|207498.5|207348.5|207505.4|207355.4|207493.9|207343.9|28
1640018660000|2021-12-20 16:44:20|207497.5|207347.5|207501.1|207351.1|207502.2|207352.2|207492.3|207342.3|28
1640018670000|2021-12-20 16:44:30|207501.4|207351.4|207498.3|207348.3|207507.2|207357.2|207494.9|207344.9|22
1640018680000|2021-12-20 16:44:40|207497.3|207347.3|207498.4|207348.4|207500.8|207350.8|207497.3|207347.3|28
1640018690000|2021-12-20 16:44:50|207498.6|207348.6|207496|207346|207500|207350|207493|207343|29
1640018700000|2021-12-20 16:45:00|207496.1|207346.1|207502.7|207352.7|207509.5|207359.5|207495.7|207345.7|28
1640018710000|2021-12-20 16:45:10|207502.5|207352.5|207502.6|207352.6|207510.2|207360.2|207500.4|207350.4|33
1640018720000|2021-12-20 16:45:20|207500.7|207350.7|207503.8|207353.8|207503.8|207353.8|207479.7|207329.7|33
1640018730000|2021-12-20 16:45:30|207534.7|207384.7|207517.1|207367.1|207549|207399|207517.1|207367.1|39
1640018740000|2021-12-20 16:45:40|207520.2|207370.2|207518.8|207368.8|207521.8|207371.8|207514.3|207364.3|34
1640018750000|2021-12-20 16:45:50|207519.6|207369.6|207518.8|207368.8|207525.3|207375.3|207518.6|207368.6|36
1640018760000|2021-12-20 16:46:00|207518.4|207368.4|207526.7|207376.7|207530.4|207380.4|207517.4|207367.4|28
1640018770000|2021-12-20 16:46:10|207526.9|207376.9|207528.4|207378.4|207529.3|207379.3|207526.9|207376.9|21
1640018780000|2021-12-20 16:46:20|207530|207380|207550.7|207400.7|207553.3|207452.3|207502.3|207379.6|33
1640018790000|2021-12-20 16:46:30|207550.8|207400.8|207550.2|207400.2|207550.9|207400.9|207550|207400|20
1640018800000|2021-12-20 16:46:40|207495.9|207445.9|207524.8|207374.8|207547.1|207449.1|207483.6|207374.8|29
1640018810000|2021-12-20 16:46:50|207524.9|207374.9|207525.4|207375.4|207530.2|207380.2|207523.7|207373.7|22
1640018820000|2021-12-20 16:47:00|207525.5|207375.5|207541.6|207391.6|207545.5|207443.9|207487.1|207375.5|38
1640018830000|2021-12-20 16:47:10|207544|207394|207513.2|207463.2|207559.3|207465.3|207508.8|207393.2|28
1640018840000|2021-12-20 16:47:20|207517.7|207467.7|207620.8|207470.8|207622.9|207520.9|207513.6|207463.6|30
1640018850000|2021-12-20 16:47:30|207621.1|207471.1|207619.9|207469.9|207629.9|207479.9|207618.8|207468.8|32
1640018860000|2021-12-20 16:47:40|207620|207470|207649.8|207499.8|207652.2|207502.2|207619.6|207469.6|29
1640018870000|2021-12-20 16:47:50|207653.9|207503.9|207652.2|207502.2|207660.9|207510.9|207652.2|207502.2|28
1640018880000|2021-12-20 16:48:00|207651.7|207501.7|207618.2|207468.2|207651.7|207501.7|207617.5|207467.5|32
1640018890000|2021-12-20 16:48:10|207615.8|207465.8|207611.8|207461.8|207617.8|207467.8|207611.5|207461.5|26
1640018900000|2021-12-20 16:48:20|207609.6|207459.6|207607.5|207457.5|207618.7|207468.7|207605.4|207455.4|32
1640018910000|2021-12-20 16:48:30|207606.4|207456.4|207607.9|207457.9|207611.6|207461.6|207606.2|207456.2|25
1640018920000|2021-12-20 16:48:40|207606.6|207456.6|207594.1|207444.1|207606.6|207499.4|207549.4|207444|36
1640018930000|2021-12-20 16:48:50|207594.7|207444.7|207580.6|207430.6|207595.8|207445.8|207580.6|207430.6|33
1640018940000|2021-12-20 16:49:00|207580.4|207430.4|207581.3|207431.3|207584.2|207434.2|207580.4|207430.4|30
1640018950000|2021-12-20 16:49:10|207581.4|207431.4|207584.3|207434.3|207585.9|207435.9|207577.8|207427.8|29
1640018960000|2021-12-20 16:49:20|207584.1|207434.1|207583.5|207433.5|207588.3|207438.3|207582.9|207432.9|30
1640018970000|2021-12-20 16:49:30|207578.9|207428.9|207577.6|207427.6|207584.7|207434.7|207574.7|207424.7|31
1640018980000|2021-12-20 16:49:40|207577.5|207427.5|207574.6|207424.6|207579.2|207429.2|207571.3|207421.3|30
1640018990000|2021-12-20 16:49:50|207574|207424|207572.4|207422.4|207575.6|207425.6|207569.8|207419.8|26
1640019000000|2021-12-20 16:50:00|207569.8|207419.8|207567.1|207417.1|207572.8|207422.8|207566.1|207416.1|29
1640019010000|2021-12-20 16:50:10|207569.2|207419.2|207571.3|207421.3|207571.6|207421.6|207566.7|207416.7|25
1640019020000|2021-12-20 16:50:20|207571.1|207421.1|207569.8|207419.8|207572.9|207422.9|207567.9|207417.9|24
1640019030000|2021-12-20 16:50:30|207568.8|207418.8|207578|207428|207582.7|207432.7|207567.9|207417.9|27
1640019040000|2021-12-20 16:50:40|207575.9|207425.9|207573.9|207423.9|207575.9|207425.9|207568.3|207418.3|15
1640019050000|2021-12-20 16:50:50|207571.7|207421.7|207554.6|207404.6|207571.7|207421.7|207549.2|207399.2|32
1640019060000|2021-12-20 16:51:00|207543.6|207393.6|207505.2|207355.2|207543.6|207393.6|207502.2|207352.2|35
1640019070000|2021-12-20 16:51:10|207505.1|207355.1|207497.9|207347.9|207505.1|207355.1|207495.5|207345.5|24
1640019080000|2021-12-20 16:51:20|207497.3|207347.3|207496.9|207346.9|207499.5|207349.5|207495.4|207345.4|18
1640019090000|2021-12-20 16:51:30|207497.2|207347.2|207497.9|207347.9|207502.3|207352.3|207497|207347|15
1640019100000|2021-12-20 16:51:40|207497.3|207347.3|207494.7|207344.7|207499.4|207349.4|207492|207342|23
1640019110000|2021-12-20 16:51:50|207496.7|207346.7|207494|207344|207496.7|207346.7|207492.6|207342.6|25
1640019120000|2021-12-20 16:52:00|207494.2|207344.2|207493.7|207343.7|207496.4|207346.4|207490.1|207340.1|21
1640019130000|2021-12-20 16:52:10|207493.4|207343.4|207494.2|207344.2|207494.5|207344.5|207490|207340|24
1640019140000|2021-12-20 16:52:20|207494.4|207344.4|207493.1|207343.1|207494.4|207344.4|207490.8|207340.8|18
1640019150000|2021-12-20 16:52:30|207494.7|207344.7|207488.8|207338.8|207494.7|207386.5|207436.5|207338.8|19
1640019160000|2021-12-20 16:52:40|207487.4|207337.4|207489.7|207339.7|207489.9|207339.9|207483.9|207333.9|29
1640019170000|2021-12-20 16:52:50|207489.6|207339.6|207486.7|207336.7|207489.6|207339.6|207486.7|207336.7|13
1640019180000|2021-12-20 16:53:00|207492.8|207342.8|207492|207342|207495.5|207345.5|207487.5|207337.5|25
1640019190000|2021-12-20 16:53:10|207491.7|207341.7|207456.4|207306.4|207491.8|207341.8|207456.4|207306.4|24
1640019200000|2021-12-20 16:53:20|207458|207308|207406.6|207356.6|207460.8|207357.5|207405.9|207304.2|31
1640019210000|2021-12-20 16:53:30|207405.3|207355.3|207458.8|207308.8|207461.2|207355.3|207405.3|207306.8|27
1640019220000|2021-12-20 16:53:40|207459.3|207309.3|207461.3|207311.3|207463.5|207313.5|207458|207308|30
1640019230000|2021-12-20 16:53:50|207461.4|207311.4|207464.5|207314.5|207485.7|207335.7|207459.1|207309.1|34
1640019240000|2021-12-20 16:54:00|207460.7|207310.7|207476.6|207326.6|207476.6|207326.6|207456.4|207306.4|27
1640019250000|2021-12-20 16:54:10|207476.9|207326.9|207483.4|207333.4|207484.4|207334.4|207476.1|207326.1|27
1640019260000|2021-12-20 16:54:20|207484.1|207334.1|207481.4|207331.4|207484.1|207334.1|207480.7|207330.7|24
1640019270000|2021-12-20 16:54:30|207480.5|207330.5|207480.5|207330.5|207482|207332|207479.4|207329.4|25
1640019280000|2021-12-20 16:54:40|207480.4|207330.4|207482.5|207332.5|207482.5|207332.5|207478.5|207328.5|19
1640019290000|2021-12-20 16:54:50|207479.1|207329.1|207420|207270|207479.2|207329.2|207415.6|207265.6|31
1640019300000|2021-12-20 16:55:00|207421|207271|207404.4|207254.4|207421.8|207271.8|207401.1|207251.1|30
1640019310000|2021-12-20 16:55:10|207401.5|207251.5|207385.7|207235.7|207402.4|207288.7|207337.7|207235.7|21
1640019320000|2021-12-20 16:55:20|207386.4|207236.4|207376.6|207226.6|207386.4|207286|207329.2|207226.6|17
1640019330000|2021-12-20 16:55:30|207376.7|207226.7|207372.9|207222.9|207377.5|207227.5|207370.9|207220.9|29
1640019340000|2021-12-20 16:55:40|207372.8|207222.8|207362.5|207212.5|207374.2|207224.2|207361.9|207211.9|28
1640019350000|2021-12-20 16:55:50|207362.1|207212.1|207376.9|207226.9|207382.7|207232.7|207360.2|207210.2|33
1640019360000|2021-12-20 16:56:00|207377|207227|207493|207343|207497.9|207347.9|207376.6|207226.6|36
1640019370000|2021-12-20 16:56:10|207492|207342|207499.3|207349.3|207504.9|207407.5|207452.4|207329.3|29
1640019380000|2021-12-20 16:56:20|207499.6|207349.6|207509.6|207359.6|207509.6|207413.5|207457.5|207348.7|26
1640019390000|2021-12-20 16:56:30|207512.2|207362.2|207498|207348|207512.2|207362.2|207498|207348|33
1640019400000|2021-12-20 16:56:40|207497.5|207347.5|207502.7|207352.7|207504.7|207354.7|207497.5|207347.5|28
1640019410000|2021-12-20 16:56:50|207503|207353|207504|207354|207507.7|207357.7|207501.5|207351.5|26
1640019420000|2021-12-20 16:57:00|207503.9|207353.9|207503.3|207353.3|207506.7|207356.7|207503.3|207353.3|22
1640019430000|2021-12-20 16:57:10|207503.9|207353.9|207523.8|207373.8|207524.9|207421.8|207469.2|207353.9|26
1640019440000|2021-12-20 16:57:20|207523.6|207373.6|207526.9|207376.9|207529.2|207379.2|207523.6|207373.6|26
1640019450000|2021-12-20 16:57:30|207527.9|207377.9|207520.2|207370.2|207527.9|207377.9|207518.8|207368.8|23
1640019460000|2021-12-20 16:57:40|207520.4|207370.4|207526.6|207376.6|207528.1|207378.1|207518.9|207368.9|31
1640019470000|2021-12-20 16:57:50|207526.1|207376.1|207522.3|207372.3|207526.1|207376.1|207521.1|207371.1|23
1640019480000|2021-12-20 16:58:00|207522.4|207372.4|207521.4|207371.4|207523.4|207373.4|207521.4|207371.4|14
1640019490000|2021-12-20 16:58:10|207521.7|207371.7|207500.4|207350.4|207521.9|207371.9|207500.4|207350.4|20
1640019500000|2021-12-20 16:58:20|207501.2|207351.2|207501.8|207351.8|207504.2|207354.2|207501.2|207351.2|21
1640019510000|2021-12-20 16:58:30|207501.7|207351.7|207504.2|207354.2|207505.1|207355.1|207501.7|207351.7|19
1640019520000|2021-12-20 16:58:40|207504.9|207354.9|207503.6|207353.6|207505|207355|207501|207351|24
1640019530000|2021-12-20 16:58:50|207503.4|207353.4|207488.6|207338.6|207504.8|207354.8|207486.4|207336.4|27
1640019540000|2021-12-20 16:59:00|207488.9|207338.9|207495.8|207345.8|207502.2|207352.2|207488.7|207338.7|27
1640019550000|2021-12-20 16:59:10|207495.9|207345.9|207409.1|207259.1|207496.5|207362.4|207389.1|207255.2|35
1640019560000|2021-12-20 16:59:20|207407.3|207257.3|207409.7|207259.7|207409.8|207259.8|207405.7|207255.7|25
1640019570000|2021-12-20 16:59:30|207420.6|207270.6|207427.3|207277.3|207431|207281|207420.6|207270.6|31
1640019580000|2021-12-20 16:59:40|207427.4|207277.4|207437|207287|207438.1|207288.1|207427.4|207277.4|25
1640019590000|2021-12-20 16:59:50|207436.7|207286.7|207458.6|207308.6|207504.6|207393.4|207414.4|207286.7|36
1640019600000|2021-12-20 17:00:00|207462.5|207312.5|207497.5|207347.5|207500.3|207350.3|207456.9|207306.9|33
1640019610000|2021-12-20 17:00:10|207494.3|207344.3|207497.5|207347.5|207503.3|207353.3|207491.6|207341.6|27
1640019620000|2021-12-20 17:00:20|207497.8|207347.8|207491.7|207341.7|207498|207348|207490.5|207340.5|17
1640019630000|2021-12-20 17:00:30|207492.1|207342.1|207494.8|207344.8|207495|207345|207492|207342|11
1640019640000|2021-12-20 17:00:40|207495.6|207345.6|207513.3|207363.3|207515.1|207365.1|207495.6|207345.6|25
1640019650000|2021-12-20 17:00:50|207513.6|207363.6|207478.4|207328.4|207514.8|207366.3|207416.3|207299.7|35
1640019660000|2021-12-20 17:01:00|207481.8|207331.8|207451.3|207301.3|207483.4|207333.4|207451.3|207301.3|33
1640019670000|2021-12-20 17:01:10|207450.9|207300.9|207473.3|207323.3|207502.7|207377.3|207427.3|207300.9|37
1640019680000|2021-12-20 17:01:20|207474.5|207324.5|207467.9|207317.9|207474.5|207324.5|207460.9|207310.9|33
1640019690000|2021-12-20 17:01:30|207465.6|207315.6|207474|207324|207476.2|207326.2|207464.8|207314.8|22
1640019700000|2021-12-20 17:01:40|207474.6|207324.6|207493.2|207343.2|207494.1|207344.1|207473|207323|30
1640019710000|2021-12-20 17:01:50|207488.6|207338.6|207479.6|207329.6|207488.6|207391.2|207441.2|207327.4|26
1640019720000|2021-12-20 17:02:00|207481.9|207331.9|207481.9|207331.9|207482.8|207332.8|207480|207330|21
1640019730000|2021-12-20 17:02:10|207481.1|207331.1|207466.1|207316.1|207481.1|207331.1|207465.6|207315.6|22
1640019740000|2021-12-20 17:02:20|207466|207316|207486.2|207336.2|207486.2|207336.2|207464.1|207314.1|33
1640019750000|2021-12-20 17:02:30|207487.5|207337.5|207462.1|207312.1|207487.5|207337.5|207460.1|207310.1|27
1640019760000|2021-12-20 17:02:40|207454|207304|207461.6|207311.6|207464.6|207314.6|207451.3|207301.3|31
1640019770000|2021-12-20 17:02:50|207461.8|207311.8|207458.6|207308.6|207470.9|207358.9|207408.9|207305.9|26
1640019780000|2021-12-20 17:03:00|207458.1|207308.1|207454.4|207304.4|207459.6|207309.6|207453.9|207303.9|30
1640019790000|2021-12-20 17:03:10|207464.3|207314.3|207481.9|207331.9|207483.1|207333.1|207464.3|207314.3|25
1640019800000|2021-12-20 17:03:20|207480.7|207330.7|207496|207346|207508.5|207358.5|207480.7|207330.7|30
1640019810000|2021-12-20 17:03:30|207494.9|207344.9|207493.4|207343.4|207496.3|207346.3|207486.5|207336.5|24
1640019820000|2021-12-20 17:03:40|207490.2|207340.2|207490.7|207340.7|207490.7|207340.7|207484.9|207334.9|19
1640019830000|2021-12-20 17:03:50|207490.4|207340.4|207493.6|207343.6|207495.8|207345.8|207490.2|207340.2|20
1640019840000|2021-12-20 17:04:00|207491.8|207341.8|207499.9|207349.9|207502.2|207352.2|207489.9|207339.9|33
1640019850000|2021-12-20 17:04:10|207499.8|207349.8|207480.8|207330.8|207499.8|207379.5|207429.5|207328.6|31
1640019860000|2021-12-20 17:04:20|207481|207331|207468.2|207318.2|207481|207365.5|207415.5|207307.8|28
1640019870000|2021-12-20 17:04:30|207467.9|207317.9|207452.9|207302.9|207471.6|207321.6|207452.9|207302.9|20
1640019880000|2021-12-20 17:04:40|207453.1|207303.1|207452.1|207302.1|207455.8|207305.8|207451|207301|22
1640019890000|2021-12-20 17:04:50|207451.4|207301.4|207458|207308|207467.7|207371.2|207419.4|207301.4|38
1640019900000|2021-12-20 17:05:00|207465.8|207315.8|207473.7|207323.7|207474.8|207324.8|207461.7|207311.7|25
1640019910000|2021-12-20 17:05:10|207472.8|207322.8|207470.4|207320.4|207473.3|207323.3|207469.6|207319.6|22
1640019920000|2021-12-20 17:05:20|207470.1|207320.1|207495.6|207345.6|207500.9|207350.9|207466.5|207316.5|26
1640019930000|2021-12-20 17:05:30|207496.3|207346.3|207489.4|207339.4|207496.3|207346.3|207487.4|207337.4|27
1640019940000|2021-12-20 17:05:40|207490.6|207340.6|207455.7|207305.7|207494.3|207374.6|207424.6|207301.8|25
1640019950000|2021-12-20 17:05:50|207454.2|207304.2|207456.1|207306.1|207456.9|207306.9|207452.1|207302.1|20
1640019960000|2021-12-20 17:06:00|207456.2|207306.2|207454.9|207304.9|207456.9|207306.9|207453.7|207303.7|17
1640019970000|2021-12-20 17:06:10|207455|207305|207452.8|207302.8|207455|207305|207446.5|207296.5|27
1640019980000|2021-12-20 17:06:20|207452.7|207302.7|207448|207298|207452.7|207302.7|207448|207298|20
1640019990000|2021-12-20 17:06:30|207448.1|207298.1|207456.4|207306.4|207456.4|207352.3|207395.8|207298.1|25
1640020000000|2021-12-20 17:06:40|207408.1|207358.1|207406.1|207356.1|207461.2|207359.1|207405.9|207307|23
1640020010000|2021-12-20 17:06:50|207404.5|207354.5|207453.2|207303.2|207453.9|207354.5|207402.8|207294.7|24
1640020020000|2021-12-20 17:07:00|207453.4|207303.4|207453.5|207303.5|207455.8|207305.8|207451.7|207301.7|16
1640020030000|2021-12-20 17:07:10|207454|207304|207454|207304|207454.6|207304.6|207453.1|207303.1|18
1640020040000|2021-12-20 17:07:20|207454.1|207304.1|207446.2|207296.2|207454.6|207304.6|207444.6|207294.6|18
1640020050000|2021-12-20 17:07:30|207445.9|207295.9|207448.2|207298.2|207448.5|207298.5|207442.3|207292.3|18
1640020060000|2021-12-20 17:07:40|207447.7|207297.7|207442.8|207292.8|207453.3|207303.3|207440.2|207290.2|20
1640020070000|2021-12-20 17:07:50|207442|207292|207442.5|207292.5|207444.7|207294.7|207440.3|207290.3|18
1640020080000|2021-12-20 17:08:00|207442.7|207292.7|207430.8|207280.8|207442.7|207292.7|207424|207274|18
1640020090000|2021-12-20 17:08:10|207430.4|207280.4|207424.2|207274.2|207434.9|207284.9|207424.2|207274.2|22
1640020100000|2021-12-20 17:08:20|207425.8|207275.8|207427.9|207277.9|207431.9|207281.9|207425.8|207275.8|22
1640020110000|2021-12-20 17:08:30|207428.9|207278.9|207432.4|207282.4|207432.5|207282.5|207428.9|207278.9|10
1640020120000|2021-12-20 17:08:40|207430.1|207280.1|207428.1|207278.1|207433.2|207283.2|207428.1|207278.1|11
1640020130000|2021-12-20 17:08:50|207427.6|207277.6|207426.2|207276.2|207427.6|207277.6|207422.6|207272.6|19
1640020140000|2021-12-20 17:09:00|207427|207277|207423.6|207273.6|207427|207277|207422.8|207272.8|17
1640020150000|2021-12-20 17:09:10|207424.1|207274.1|207457.8|207307.8|207457.8|207307.8|207424.1|207274.1|21
1640020160000|2021-12-20 17:09:20|207457|207307|207458.7|207308.7|207458.9|207308.9|207455|207305|24
1640020170000|2021-12-20 17:09:30|207458|207308|207453.8|207303.8|207458|207308|207453.2|207303.2|18
1640020180000|2021-12-20 17:09:40|207455|207305|207453.9|207303.9|207456.9|207306.9|207452.9|207302.9|19
1640020190000|2021-12-20 17:09:50|207455.2|207305.2|207453.2|207303.2|207455.4|207305.4|207453.2|207303.2|12
1640020200000|2021-12-20 17:10:00|207446|207296|207427.8|207277.8|207448.3|207331.1|207380.8|207276|32
1640020210000|2021-12-20 17:10:10|207427.2|207277.2|207362.4|207312.4|207427.4|207316.7|207361.9|207258.1|29
1640020220000|2021-12-20 17:10:20|207362.6|207312.6|207362.1|207312.1|207362.6|207312.6|207357.4|207307.4|23
1640020230000|2021-12-20 17:10:30|207362.2|207312.2|207418.5|207268.5|207419.2|207312.2|207361.7|207262.7|17
1640020240000|2021-12-20 17:10:40|207418.6|207268.6|207370|207320|207419|207320.7|207369.8|207266.3|13
1640020250000|2021-12-20 17:10:50|207369.8|207319.8|207446.1|207296.1|207446.7|207346.8|207369|207292.4|20
1640020260000|2021-12-20 17:11:00|207448.3|207298.3|207436.7|207286.7|207448.3|207342.3|207384.9|207281.4|35
1640020270000|2021-12-20 17:11:10|207437.6|207287.6|207441.7|207291.7|207450.9|207300.9|207437.2|207287.2|25
1640020280000|2021-12-20 17:11:20|207446.6|207296.6|207402.1|207352.1|207454.5|207353.3|207401.1|207290.5|26
1640020290000|2021-12-20 17:11:30|207403|207353|207451.3|207301.3|207454.4|207353|207402.7|207300.4|22
1640020300000|2021-12-20 17:11:40|207452.6|207302.6|207453.2|207303.2|207453.3|207303.3|207450.9|207300.9|18
1640020310000|2021-12-20 17:11:50|207448.7|207298.7|207447.4|207297.4|207449.2|207299.2|207440.7|207290.7|31
1640020320000|2021-12-20 17:12:00|207447.7|207297.7|207402.7|207352.7|207505.7|207398.4|207402.7|207297.7|29
1640020330000|2021-12-20 17:12:10|207388.1|207338.1|207442.8|207292.8|207442.8|207338.1|207388.1|207285.9|31
1640020340000|2021-12-20 17:12:20|207442.2|207292.2|207385.8|207335.8|207442.7|207336.3|207385.8|207284.8|31
1640020350000|2021-12-20 17:12:30|207387.5|207337.5|207439.4|207289.4|207440.2|207337.5|207387.5|207284.4|26
1640020360000|2021-12-20 17:12:40|207441|207291|207431.9|207281.9|207441|207335.8|207383.7|207280.5|26
1640020370000|2021-12-20 17:12:50|207432.1|207282.1|207437.1|207287.1|207439.7|207289.7|207431.9|207281.9|26
1640020380000|2021-12-20 17:13:00|207436.7|207286.7|207436.9|207286.9|207441.3|207291.3|207433.3|207283.3|29
1640020390000|2021-12-20 17:13:10|207438|207288|207431.1|207281.1|207440.2|207290.2|207429.2|207279.2|23
1640020400000|2021-12-20 17:13:20|207428.6|207278.6|207369.2|207219.2|207431.9|207281.9|207354.8|207204.8|32
1640020410000|2021-12-20 17:13:30|207369|207219|207363|207213|207369.8|207267.2|207312.5|207212|25
1640020420000|2021-12-20 17:13:40|207365.1|207215.1|207369.7|207219.7|207370.8|207267.6|207311.8|207213.9|24
1640020430000|2021-12-20 17:13:50|207356.3|207206.3|207352.7|207202.7|207356.3|207206.3|207345.8|207195.8|26
1640020440000|2021-12-20 17:14:00|207354|207204|207349.5|207199.5|207354|207204|207349.5|207199.5|15
1640020450000|2021-12-20 17:14:10|207349.6|207199.6|207343|207193|207355.4|207205.4|207343|207193|17
1640020460000|2021-12-20 17:14:20|207340.4|207190.4|207344.6|207194.6|207346.7|207196.7|207340.4|207190.4|26
1640020470000|2021-12-20 17:14:30|207349.7|207199.7|207366.4|207216.4|207369.2|207219.2|207348.7|207198.7|26
1640020480000|2021-12-20 17:14:40|207366.5|207216.5|207354.8|207204.8|207372.1|207222.1|207346.9|207196.9|31
1640020490000|2021-12-20 17:14:50|207356.7|207206.7|207357.9|207207.9|207358.6|207208.6|207356.7|207206.7|16
1640020500000|2021-12-20 17:15:00|207357.8|207207.8|207370.7|207220.7|207370.7|207220.7|207357.7|207207.7|21
1640020510000|2021-12-20 17:15:10|207371.1|207221.1|207364.8|207214.8|207371.7|207221.7|207359.2|207209.2|29
1640020520000|2021-12-20 17:15:20|207363.5|207213.5|207363.2|207213.2|207364.1|207214.1|207363.2|207213.2|12
1640020530000|2021-12-20 17:15:30|207363.1|207213.1|207355.5|207205.5|207363.4|207213.4|207355.1|207205.1|20
1640020540000|2021-12-20 17:15:40|207352|207202|207361.1|207211.1|207369.5|207219.5|207350.7|207200.7|33
1640020550000|2021-12-20 17:15:50|207359|207209|207329.7|207179.7|207359|207209|207328.8|207178.8|29
1640020560000|2021-12-20 17:16:00|207329.8|207179.8|207330.2|207180.2|207330.5|207230.1|207278.4|207177.7|22
1640020570000|2021-12-20 17:16:10|207330.1|207180.1|207327.8|207177.8|207332.9|207182.9|207327.6|207177.6|18
1640020580000|2021-12-20 17:16:20|207327.6|207177.6|207330.6|207180.6|207336.6|207186.6|207327.6|207177.6|21
1640020590000|2021-12-20 17:16:30|207330.4|207180.4|207331.1|207181.1|207332.8|207182.8|207329.8|207179.8|27
1640020600000|2021-12-20 17:16:40|207329.8|207179.8|207329.9|207179.9|207333|207183|207328.5|207178.5|20
1640020610000|2021-12-20 17:16:50|207331.3|207181.3|207339.3|207189.3|207340.1|207190.1|207330.7|207180.7|28
1640020620000|2021-12-20 17:17:00|207339.2|207189.2|207385.4|207235.4|207386.7|207236.7|207337.1|207187.1|29
1640020630000|2021-12-20 17:17:10|207384.4|207234.4|207367.5|207217.5|207386.2|207236.2|207367.5|207217.5|31
1640020640000|2021-12-20 17:17:20|207368.6|207218.6|207367.8|207217.8|207372.7|207222.7|207367.8|207217.8|19
1640020650000|2021-12-20 17:17:30|207367.7|207217.7|207368.2|207218.2|207377.3|207227.3|207367.3|207217.3|26
1640020660000|2021-12-20 17:17:40|207367.8|207217.8|207365.6|207215.6|207367.8|207217.8|207363.6|207213.6|20
1640020670000|2021-12-20 17:17:50|207365.2|207215.2|207357.2|207207.2|207369.8|207219.8|207356.8|207206.8|22
1640020680000|2021-12-20 17:18:00|207357.4|207207.4|207335.6|207185.6|207357.4|207207.4|207334.7|207184.7|32
1640020690000|2021-12-20 17:18:10|207335.7|207185.7|207306.7|207156.7|207336|207186|207306.7|207156.7|21
1640020700000|2021-12-20 17:18:20|207289|207139|207272|207122|207295.2|207145.2|207272|207122|31
1640020710000|2021-12-20 17:18:30|207270.9|207120.9|207259|207109|207270.9|207120.9|207257.3|207107.3|21
1640020720000|2021-12-20 17:18:40|207259.4|207109.4|207260.8|207110.8|207262.8|207112.8|207255.4|207105.4|16
1640020730000|2021-12-20 17:18:50|207260.2|207110.2|207259.5|207109.5|207261.4|207111.4|207258.5|207108.5|15
1640020740000|2021-12-20 17:19:00|207191.5|207141.5|207229|207079|207242.8|207141.5|207185.6|207074.7|33
1640020750000|2021-12-20 17:19:10|207228.5|207078.5|207201.3|207051.3|207228.5|207113.9|207157.2|207045.5|27
1640020760000|2021-12-20 17:19:20|207203.3|207053.3|207204|207054|207204|207054|207198.5|207048.5|18
1640020770000|2021-12-20 17:19:30|207203.9|207053.9|207204.5|207054.5|207204.9|207054.9|207201|207051|16
1640020780000|2021-12-20 17:19:40|207204.2|207054.2|207205.4|207055.4|207205.4|207055.4|207200.9|207050.9|17
1640020790000|2021-12-20 17:19:50|207206.3|207056.3|207208.7|207058.7|207213.7|207063.7|207202.1|207052.1|22
1640020800000|2021-12-20 17:20:00|207209|207059|207205.9|207055.9|207209|207109.1|207156.5|207052.4|28
1640020810000|2021-12-20 17:20:10|207206.2|207056.2|207209.8|207059.8|207209.8|207059.8|207203.6|207053.6|20
1640020820000|2021-12-20 17:20:20|207208.4|207058.4|207253.4|207103.4|207253.4|207103.4|207208.4|207058.4|24
1640020830000|2021-12-20 17:20:30|207256.6|207106.6|207231.3|207081.3|207276|207141.7|207188.2|207076.5|35
1640020840000|2021-12-20 17:20:40|207231.9|207081.9|207232|207082|207238.7|207088.7|207223.5|207073.5|28
1640020850000|2021-12-20 17:20:50|207233.9|207083.9|207235.7|207085.7|207238.8|207088.8|207227.3|207077.3|23
1640020860000|2021-12-20 17:21:00|207236|207086|207240.3|207090.3|207245.7|207095.7|207235.7|207085.7|22
1640020870000|2021-12-20 17:21:10|207247.3|207097.3|207258.7|207108.7|207259.8|207109.8|207242.5|207092.5|32
1640020880000|2021-12-20 17:21:20|207258.8|207108.8|207239.3|207089.3|207258.8|207108.8|207235.5|207085.5|29
1640020890000|2021-12-20 17:21:30|207237|207087|207237.8|207087.8|207240.8|207090.8|207236|207086|25
1640020900000|2021-12-20 17:21:40|207238.3|207088.3|207182.9|207132.9|207238.7|207132.9|207182.1|207081.9|20
1640020910000|2021-12-20 17:21:50|207183.3|207133.3|207260.3|207110.3|207263.1|207136.6|207183.3|207103.4|23
1640020920000|2021-12-20 17:22:00|207260.7|207110.7|207257.4|207107.4|207263.4|207113.4|207257.4|207107.4|14
1640020930000|2021-12-20 17:22:10|207258.4|207108.4|207260.2|207110.2|207262.3|207112.3|207257.4|207107.4|20
1640020940000|2021-12-20 17:22:20|207259.9|207109.9|207260|207110|207261.5|207111.5|207258.8|207108.8|14
1640020950000|2021-12-20 17:22:30|207260.5|207110.5|207231.3|207081.3|207262|207141.8|207191.8|207075.6|22
1640020960000|2021-12-20 17:22:40|207231.5|207081.5|207258.2|207108.2|207263.4|207113.4|207231.3|207081.3|23
1640020970000|2021-12-20 17:22:50|207259.4|207109.4|207252.6|207102.6|207259.8|207109.8|207252.6|207102.6|23
1640020980000|2021-12-20 17:23:00|207252.4|207102.4|207234.8|207084.8|207252.4|207102.4|207226.6|207076.6|36
1640020990000|2021-12-20 17:23:10|207234.6|207084.6|207239|207089|207243.8|207093.8|207225.9|207075.9|26
1640021000000|2021-12-20 17:23:20|207241|207091|207237.7|207087.7|207244.6|207094.6|207231.1|207081.1|28
1640021010000|2021-12-20 17:23:30|207238.8|207088.8|207242.9|207092.9|207244.9|207094.9|207236.9|207086.9|24
1640021020000|2021-12-20 17:23:40|207242.3|207092.3|207227|207077|207242.3|207092.3|207221.5|207071.5|26
1640021030000|2021-12-20 17:23:50|207226.4|207076.4|207198.7|207048.7|207226.7|207076.7|207197.2|207047.2|32
1640021040000|2021-12-20 17:24:00|207198.3|207048.3|207221|207071|207221.1|207071.1|207198.3|207048.3|33
1640021050000|2021-12-20 17:24:10|207220.3|207070.3|207232.1|207082.1|207233.2|207083.2|207220.3|207070.3|26
1640021060000|2021-12-20 17:24:20|207229.9|207079.9|207223.4|207073.4|207234.1|207084.1|207223.4|207073.4|24
1640021070000|2021-12-20 17:24:30|207224.3|207074.3|207217.8|207067.8|207231|207081|207217.8|207067.8|23
1640021080000|2021-12-20 17:24:40|207219.7|207069.7|207217|207067|207229.5|207079.5|207211.3|207061.3|35
1640021090000|2021-12-20 17:24:50|207217.4|207067.4|207214.2|207064.2|207217.6|207067.6|207212.4|207062.4|23
1640021100000|2021-12-20 17:25:00|207214|207064|207206.6|207056.6|207214|207064|207204.9|207054.9|23
1640021110000|2021-12-20 17:25:10|207207.3|207057.3|207204.3|207054.3|207207.3|207057.3|207199.9|207049.9|26
1640021120000|2021-12-20 17:25:20|207202.4|207052.4|207197.9|207047.9|207204.9|207054.9|207196.7|207046.7|27
1640021130000|2021-12-20 17:25:30|207198.6|207048.6|207199.3|207049.3|207199.3|207049.3|207195.8|207045.8|24
1640021140000|2021-12-20 17:25:40|207199.6|207049.6|207189.1|207039.1|207200.4|207050.4|207183.5|207033.5|29
1640021150000|2021-12-20 17:25:50|207187.7|207037.7|207194.2|207044.2|207200.6|207050.6|207186.3|207036.3|33
1640021160000|2021-12-20 17:26:00|207192.6|207042.6|207212.3|207062.3|207225.1|207075.1|207189.5|207039.5|29
1640021170000|2021-12-20 17:26:10|207212.5|207062.5|207217.2|207067.2|207217.5|207067.5|207211.3|207061.3|34
1640021180000|2021-12-20 17:26:20|207217.7|207067.7|207197.4|207047.4|207218.2|207068.2|207196.5|207046.5|35
1640021190000|2021-12-20 17:26:30|207198|207048|207202.4|207052.4|207208.1|207058.1|207198|207048|33
1640021200000|2021-12-20 17:26:40|207203.2|207053.2|207165.7|207015.7|207203.2|207053.2|207154|207004|34
1640021210000|2021-12-20 17:26:50|207165.9|207015.9|207167.6|207017.6|207168.1|207018.1|207162.3|207012.3|24
1640021220000|2021-12-20 17:27:00|207164.8|207014.8|207159.9|207009.9|207177.3|207027.3|207154.5|207004.5|32
1640021230000|2021-12-20 17:27:10|207159.8|207009.8|207198|207048|207198|207069.2|207109.6|207009.8|30
1640021240000|2021-12-20 17:27:20|207198.2|207048.2|207201.9|207051.9|207203.9|207053.9|207193.2|207043.2|31
1640021250000|2021-12-20 17:27:30|207201.6|207051.6|207153.3|207103.3|207203.2|207111.6|207152.8|207051.6|26
1640021260000|2021-12-20 17:27:40|207223.9|207073.9|207171|207121|207225.5|207123.9|207161.9|207061.6|29
1640021270000|2021-12-20 17:27:50|207172.1|207122.1|207172|207122|207172.6|207122.6|207166.5|207116.5|28
1640021280000|2021-12-20 17:28:00|207171.8|207121.8|207177.8|207127.8|207180.9|207130.9|207169.6|207119.6|31
1640021290000|2021-12-20 17:28:10|207176.5|207126.5|207175.4|207125.4|207177.6|207127.6|207171.9|207121.9|23
1640021300000|2021-12-20 17:28:20|207175.5|207125.5|207204.2|207054.2|207211.1|207129.7|207160.7|207051.5|31
1640021310000|2021-12-20 17:28:30|207202.4|207052.4|207205|207055|207205.1|207055.1|207202.3|207052.3|15
1640021320000|2021-12-20 17:28:40|207202.2|207052.2|207201.6|207051.6|207205.8|207105.3|207151.6|207051|27
1640021330000|2021-12-20 17:28:50|207205.7|207055.7|207207.4|207057.4|207209.3|207059.3|207203.9|207053.9|21
1640021340000|2021-12-20 17:29:00|207207.1|207057.1|207212.9|207062.9|207213.3|207114.3|207163.9|207056.9|22
1640021350000|2021-12-20 17:29:10|207211.7|207061.7|207271.7|207121.7|207290.5|207190.6|207185.1|207061.7|35
1640021360000|2021-12-20 17:29:20|207269.8|207119.8|207214.3|207064.3|207273|207156.4|207166|207060.6|35
1640021370000|2021-12-20 17:29:30|207214.2|207064.2|207193|207043|207216.7|207066.7|207173.9|207023.9|38
1640021380000|2021-12-20 17:29:40|207186|207036|207209.6|207059.6|207225.2|207075.2|207186|207036|38
1640021390000|2021-12-20 17:29:50|207207.3|207057.3|207204.5|207054.5|207208.4|207058.4|207200.1|207050.1|30
1640021400000|2021-12-20 17:30:00|207202.7|207052.7|207216.6|207066.6|207228.4|207078.4|207195.7|207045.7|39
1640021410000|2021-12-20 17:30:10|207217.6|207067.6|207208.1|207058.1|207234.8|207084.8|207204.7|207054.7|37
1640021420000|2021-12-20 17:30:20|207216.3|207066.3|207226.5|207076.5|207226.5|207076.5|207211.2|207061.2|34
1640021430000|2021-12-20 17:30:30|207226.2|207076.2|207246.9|207096.9|207259.9|207109.9|207223.1|207073.1|30
1640021440000|2021-12-20 17:30:40|207244.7|207094.7|207251.3|207101.3|207251.6|207101.6|207244.7|207094.7|29
1640021450000|2021-12-20 17:30:50|207249|207099|207253.4|207103.4|207253.4|207103.4|207244.5|207094.5|33
1640021460000|2021-12-20 17:31:00|207252.9|207102.9|207241.5|207091.5|207252.9|207102.9|207241.5|207091.5|28
1640021470000|2021-12-20 17:31:10|207241.2|207091.2|207253.6|207103.6|207253.6|207103.6|207241.2|207091.2|35
1640021480000|2021-12-20 17:31:20|207253.8|207103.8|207294.1|207144.1|207296.4|207161.4|207209.9|207102.9|29
1640021490000|2021-12-20 17:31:30|207293.2|207143.2|207278.1|207128.1|207293.2|207167.9|207217.9|207121.2|33
1640021500000|2021-12-20 17:31:40|207279|207129|207278.9|207128.9|207287|207137|207276.9|207126.9|24
1640021510000|2021-12-20 17:31:50|207281.6|207131.6|207307.7|207157.7|207309.4|207159.4|207276.2|207126.2|32
1640021520000|2021-12-20 17:32:00|207308.1|207158.1|207355|207205|207359.1|207209.1|207307.4|207157.4|24
1640021530000|2021-12-20 17:32:10|207352.8|207202.8|207333.1|207183.1|207352.8|207202.8|207327.3|207177.3|34
1640021540000|2021-12-20 17:32:20|207332.6|207182.6|207313.9|207163.9|207365.9|207215.9|207312.2|207162.2|35
1640021550000|2021-12-20 17:32:30|207313.1|207163.1|207311.4|207161.4|207313.4|207163.4|207307|207157|26
1640021560000|2021-12-20 17:32:40|207311.8|207161.8|207307.5|207157.5|207325.7|207175.7|207307.5|207157.5|33
1640021570000|2021-12-20 17:32:50|207305.8|207155.8|207306.3|207156.3|207316.9|207166.9|207283.7|207133.7|37
1640021580000|2021-12-20 17:33:00|207304.4|207154.4|207301.6|207151.6|207306.2|207156.2|207298.2|207148.2|34
1640021590000|2021-12-20 17:33:10|207302.3|207152.3|207300.8|207150.8|207305.2|207155.2|207296.4|207146.4|27
1640021600000|2021-12-20 17:33:20|207301.9|207151.9|207296.6|207146.6|207302.1|207152.1|207277.6|207127.6|34
1640021610000|2021-12-20 17:33:30|207296.4|207146.4|207321.5|207171.5|207330.9|207180.9|207296.4|207146.4|36
1640021620000|2021-12-20 17:33:40|207318|207168|207324|207174|207325.2|207175.2|207317|207167|31
1640021630000|2021-12-20 17:33:50|207326.3|207176.3|207324|207174|207326.8|207176.8|207323.4|207173.4|21
1640021640000|2021-12-20 17:34:00|207324.4|207174.4|207346.5|207196.5|207347.4|207197.4|207324|207174|27
1640021650000|2021-12-20 17:34:10|207346.2|207196.2|207344.3|207194.3|207348.3|207198.3|207344.3|207194.3|21
1640021660000|2021-12-20 17:34:20|207346.1|207196.1|207346.7|207196.7|207348.9|207198.9|207345|207195|25
1640021670000|2021-12-20 17:34:30|207346.2|207196.2|207346.2|207196.2|207346.5|207196.5|207344.3|207194.3|23
1640021680000|2021-12-20 17:34:40|207346.8|207196.8|207288.5|207138.5|207346.8|207196.8|207285.8|207135.8|34
1640021690000|2021-12-20 17:34:50|207287.6|207137.6|207309.5|207159.5|207309.7|207159.7|207287.6|207137.6|31
1640021700000|2021-12-20 17:35:00|207309.8|207159.8|207309.7|207159.7|207309.8|207159.8|207308|207158|20
1640021710000|2021-12-20 17:35:10|207309.6|207159.6|207311|207161|207311.7|207161.7|207307.8|207157.8|21
1640021720000|2021-12-20 17:35:20|207305.1|207155.1|207302.2|207152.2|207308|207158|207302.2|207152.2|34
1640021730000|2021-12-20 17:35:30|207301.3|207151.3|207284.6|207134.6|207302.1|207152.1|207283.5|207133.5|26
1640021740000|2021-12-20 17:35:40|207285.3|207135.3|207281.2|207131.2|207286.8|207136.8|207281.2|207131.2|24
1640021750000|2021-12-20 17:35:50|207280.2|207130.2|207286.2|207136.2|207288.8|207138.8|207279.7|207129.7|28
1640021760000|2021-12-20 17:36:00|207283.8|207133.8|207286.5|207136.5|207289.1|207139.1|207283.8|207133.8|30
1640021770000|2021-12-20 17:36:10|207286|207136|207288.2|207138.2|207290.2|207140.2|207286|207136|22
1640021780000|2021-12-20 17:36:20|207287.9|207137.9|207289.1|207139.1|207290.2|207140.2|207284.9|207134.9|25
1640021790000|2021-12-20 17:36:30|207288.6|207138.6|207267.9|207117.9|207288.9|207138.9|207264.8|207114.8|28
1640021800000|2021-12-20 17:36:40|207268.3|207118.3|207265.2|207115.2|207268.3|207118.3|207262.5|207112.5|25
1640021810000|2021-12-20 17:36:50|207266|207116|207267|207117|207267|207117|207264.6|207114.6|18
1640021820000|2021-12-20 17:37:00|207265.6|207115.6|207262.5|207112.5|207270|207120|207262.5|207112.5|24
1640021830000|2021-12-20 17:37:10|207263.2|207113.2|207266.4|207116.4|207268.4|207118.4|207263.1|207113.1|15
1640021840000|2021-12-20 17:37:20|207265.7|207115.7|207231|207081|207267.4|207117.4|207228.9|207078.9|26
1640021850000|2021-12-20 17:37:30|207230.4|207080.4|207278.1|207128.1|207283.3|207133.3|207225.9|207075.9|36
1640021860000|2021-12-20 17:37:40|207277.9|207127.9|207279.7|207129.7|207279.7|207129.7|207267.4|207117.4|36
1640021870000|2021-12-20 17:37:50|207278.5|207128.5|207269.3|207119.3|207283.2|207133.2|207269.3|207119.3|33
1640021880000|2021-12-20 17:38:00|207269.5|207119.5|207276.7|207126.7|207277.4|207127.4|207268.5|207118.5|26
1640021890000|2021-12-20 17:38:10|207271.6|207121.6|207272.3|207122.3|207272.8|207122.8|207269.1|207119.1|20
1640021900000|2021-12-20 17:38:20|207273|207123|207268.8|207118.8|207273|207123|207268.4|207118.4|20
1640021910000|2021-12-20 17:38:30|207268.7|207118.7|207264.7|207114.7|207270.4|207120.4|207261.3|207111.3|26
1640021920000|2021-12-20 17:38:40|207264.3|207114.3|207267.3|207117.3|207273.2|207123.2|207262.9|207112.9|29
1640021930000|2021-12-20 17:38:50|207264.9|207114.9|207275.7|207125.7|207277.5|207127.5|207263.9|207113.9|27
1640021940000|2021-12-20 17:39:00|207277.2|207127.2|207274.6|207124.6|207277.7|207176.8|207225.6|207122.3|31
1640021950000|2021-12-20 17:39:10|207276.6|207126.6|207278|207128|207278.3|207128.3|207274.2|207124.2|21
1640021960000|2021-12-20 17:39:20|207279.7|207129.7|207317.1|207167.1|207320|207182.9|207232.9|207129.7|27
1640021970000|2021-12-20 17:39:30|207317.9|207167.9|207329.9|207179.9|207336.3|207186.3|207317.9|207167.9|29
1640021980000|2021-12-20 17:39:40|207328.1|207178.1|207311.4|207161.4|207333.6|207218|207268|207161.4|33
1640021990000|2021-12-20 17:39:50|207311.8|207161.8|207303.2|207153.2|207313.3|207163.3|207302.1|207152.1|32
1640022000000|2021-12-20 17:40:00|207302.1|207152.1|207304.5|207154.5|207306.3|207156.3|207291.4|207141.4|29
1640022010000|2021-12-20 17:40:10|207302.6|207152.6|207309.2|207159.2|207314.1|207164.1|207302.6|207152.6|27
1640022020000|2021-12-20 17:40:20|207310.2|207160.2|207302.3|207152.3|207311.5|207161.5|207300.2|207150.2|31
1640022030000|2021-12-20 17:40:30|207298.2|207148.2|207244.7|207094.7|207298.2|207148.2|207242.1|207092.1|34
1640022040000|2021-12-20 17:40:40|207247|207097|207250.6|207100.6|207252.1|207102.1|207243.3|207093.3|26
1640022050000|2021-12-20 17:40:50|207250.5|207100.5|207253.3|207103.3|207255.4|207105.4|207249.9|207099.9|31
1640022060000|2021-12-20 17:41:00|207253.2|207103.2|207252|207102|207253.2|207103.2|207251.3|207101.3|25
1640022070000|2021-12-20 17:41:10|207251.3|207101.3|207253.5|207103.5|207264.1|207114.1|207251.2|207101.2|32
1640022080000|2021-12-20 17:41:20|207254.6|207104.6|207245.5|207095.5|207268.4|207118.4|207245.5|207095.5|28
1640022090000|2021-12-20 17:41:30|207248.7|207098.7|207254.3|207104.3|207256|207106|207248.7|207098.7|25
1640022100000|2021-12-20 17:41:40|207253.6|207103.6|207241.7|207091.7|207253.6|207103.6|207235.7|207085.7|31
1640022110000|2021-12-20 17:41:50|207241.6|207091.6|207234.9|207084.9|207241.6|207091.6|207234.9|207084.9|19
1640022120000|2021-12-20 17:42:00|207234.8|207084.8|207234.5|207084.5|207236.4|207086.4|207234.5|207084.5|12
1640022130000|2021-12-20 17:42:10|207234.6|207084.6|207228.6|207078.6|207234.6|207084.6|207227.4|207077.4|22
1640022140000|2021-12-20 17:42:20|207228.8|207078.8|207227|207077|207229.5|207079.5|207221.4|207071.4|28
1640022150000|2021-12-20 17:42:30|207226.8|207076.8|207233.3|207083.3|207233.3|207083.3|207225.8|207075.8|20
1640022160000|2021-12-20 17:42:40|207233|207083|207232.9|207082.9|207234.4|207084.4|207229.1|207079.1|24
1640022170000|2021-12-20 17:42:50|207232.5|207082.5|207225.9|207075.9|207232.5|207126.8|207176.8|207075.8|33
1640022180000|2021-12-20 17:43:00|207225.8|207075.8|207223.8|207073.8|207228|207078|207223.8|207073.8|23
1640022190000|2021-12-20 17:43:10|207224.4|207074.4|207221.3|207071.3|207228.6|207078.6|207221.1|207071.1|26
1640022200000|2021-12-20 17:43:20|207221|207071|207227.1|207077.1|207229.4|207079.4|207220.4|207070.4|25
1640022210000|2021-12-20 17:43:30|207224.5|207074.5|207222.7|207072.7|207228.1|207078.1|207222.1|207072.1|27
1640022220000|2021-12-20 17:43:40|207222.8|207072.8|207221|207071|207225.5|207075.5|207220|207070|26
1640022230000|2021-12-20 17:43:50|207220.4|207070.4|207219.9|207069.9|207222.7|207072.7|207218.7|207068.7|18
1640022240000|2021-12-20 17:44:00|207219.1|207069.1|207217.6|207067.6|207222.4|207072.4|207213.8|207063.8|24
1640022250000|2021-12-20 17:44:10|207219|207069|207215.9|207065.9|207220.6|207070.6|207213.4|207063.4|21
1640022260000|2021-12-20 17:44:20|207216|207066|207206|207056|207216.7|207066.7|207202.9|207052.9|26
1640022270000|2021-12-20 17:44:30|207205.5|207055.5|207209.1|207059.1|207212.3|207062.3|207205|207055|21
1640022280000|2021-12-20 17:44:40|207209.6|207059.6|207208.9|207058.9|207210.7|207060.7|207208.7|207058.7|15
1640022290000|2021-12-20 17:44:50|207209.4|207059.4|207207.2|207057.2|207209.4|207059.4|207206.5|207056.5|14
1640022300000|2021-12-20 17:45:00|207219.9|207069.9|207232.7|207082.7|207257.4|207107.4|207219.9|207069.9|32
1640022310000|2021-12-20 17:45:10|207235.7|207085.7|207244.3|207094.3|207262.4|207112.4|207235.7|207085.7|32
1640022320000|2021-12-20 17:45:20|207242.2|207092.2|207242.9|207092.9|207245|207142.5|207192.4|207089.9|23
1640022330000|2021-12-20 17:45:30|207241.8|207091.8|207247.3|207097.3|207247.3|207097.3|207235.3|207085.3|22
1640022340000|2021-12-20 17:45:40|207247.6|207097.6|207235.1|207085.1|207249.3|207099.3|207232.9|207082.9|21
1640022350000|2021-12-20 17:45:50|207236.9|207086.9|207262.2|207112.2|207265.8|207115.8|207235.1|207085.1|24
1640022360000|2021-12-20 17:46:00|207263.5|207113.5|207262|207112|207265.4|207115.4|207262|207112|28
1640022370000|2021-12-20 17:46:10|207261.2|207111.2|207257.7|207107.7|207261.2|207111.2|207256.1|207106.1|24
1640022380000|2021-12-20 17:46:20|207258.2|207108.2|207236.2|207086.2|207259.4|207109.4|207231.5|207081.5|24
1640022390000|2021-12-20 17:46:30|207235.4|207085.4|207233.6|207083.6|207236.8|207086.8|207231.1|207081.1|21
1640022400000|2021-12-20 17:46:40|207233.1|207083.1|207234.1|207084.1|207236.7|207086.7|207232.7|207082.7|16
1640022410000|2021-12-20 17:46:50|207235.4|207085.4|207233.9|207083.9|207259.8|207109.8|207231.8|207081.8|34
1640022420000|2021-12-20 17:47:00|207231.6|207081.6|207227.8|207077.8|207231.6|207081.6|207227.4|207077.4|30
1640022430000|2021-12-20 17:47:10|207226.3|207076.3|207237.4|207087.4|207239.6|207089.6|207225|207075|19
1640022440000|2021-12-20 17:47:20|207236.3|207086.3|207238.8|207088.8|207245.8|207095.8|207232.3|207082.3|32
1640022450000|2021-12-20 17:47:30|207239.6|207089.6|207245.8|207095.8|207247.7|207097.7|207238.5|207088.5|17
1640022460000|2021-12-20 17:47:40|207243.4|207093.4|207243.6|207093.6|207244.9|207094.9|207240.1|207090.1|24
1640022470000|2021-12-20 17:47:50|207243.5|207093.5|207241.7|207091.7|207243.5|207093.5|207241.7|207091.7|11
1640022480000|2021-12-20 17:48:00|207240|207090|207229.7|207079.7|207242.2|207092.2|207227.3|207077.3|27
1640022490000|2021-12-20 17:48:10|207232.9|207082.9|207245.1|207095.1|207248.9|207098.9|207232.9|207082.9|27
1640022500000|2021-12-20 17:48:20|207245.2|207095.2|207248|207098|207248|207098|207244.4|207094.4|23
1640022510000|2021-12-20 17:48:30|207248.7|207098.7|207249.9|207099.9|207249.9|207099.9|207248.3|207098.3|16
1640022520000|2021-12-20 17:48:40|207249.6|207099.6|207248.7|207098.7|207251.1|207101.1|207247.5|207097.5|17
1640022530000|2021-12-20 17:48:50|207248.9|207098.9|207269|207119|207272.3|207122.3|207248.9|207098.9|29
1640022540000|2021-12-20 17:49:00|207268.6|207118.6|207287.3|207137.3|207291.9|207141.9|207267.7|207117.7|21
1640022550000|2021-12-20 17:49:10|207287|207137|207278.4|207128.4|207292.2|207142.2|207275|207125|22
1640022560000|2021-12-20 17:49:20|207278.8|207128.8|207281.9|207131.9|207281.9|207131.9|207277.5|207127.5|21
1640022570000|2021-12-20 17:49:30|207282.5|207132.5|207278.1|207128.1|207282.5|207132.5|207274.4|207124.4|25
1640022580000|2021-12-20 17:49:40|207278.2|207128.2|207282.7|207132.7|207283.6|207133.6|207278.1|207128.1|14
1640022590000|2021-12-20 17:49:50|207280.9|207130.9|207286.6|207136.6|207292.4|207142.4|207280.2|207130.2|27
1640022600000|2021-12-20 17:50:00|207286.9|207136.9|207278.8|207128.8|207297.1|207147.1|207277.3|207127.3|25
1640022610000|2021-12-20 17:50:10|207279.4|207129.4|207277.7|207127.7|207280.2|207130.2|207275.7|207125.7|19
1640022620000|2021-12-20 17:50:20|207277.5|207127.5|207294.3|207144.3|207296.2|207146.2|207275.9|207125.9|28
1640022630000|2021-12-20 17:50:30|207291.1|207141.1|207294.5|207144.5|207298.5|207148.5|207291.1|207141.1|24
1640022640000|2021-12-20 17:50:40|207292.6|207142.6|207295.1|207145.1|207296.3|207146.3|207292.2|207142.2|27
1640022650000|2021-12-20 17:50:50|207296.1|207146.1|207295.2|207145.2|207302.3|207198.3|207246.5|207143.8|31
1640022660000|2021-12-20 17:51:00|207284.3|207134.3|207289.8|207139.8|207292.4|207142.4|207284.3|207134.3|19
1640022670000|2021-12-20 17:51:10|207289.9|207139.9|207289.8|207139.8|207291|207141|207289.6|207139.6|12
1640022680000|2021-12-20 17:51:20|207286.8|207136.8|207290.6|207140.6|207292.2|207142.2|207286.8|207136.8|19
1640022690000|2021-12-20 17:51:30|207290.7|207140.7|207291.4|207141.4|207292|207142|207289.7|207139.7|14
1640022700000|2021-12-20 17:51:40|207291.9|207141.9|207257.8|207107.8|207291.9|207156.2|207206.2|207102.9|18
1640022710000|2021-12-20 17:51:50|207257.6|207107.6|207268.3|207118.3|207268.3|207118.3|207257.2|207107.2|22
1640022720000|2021-12-20 17:52:00|207262.8|207112.8|207269.5|207119.5|207280.8|207130.8|207262.8|207112.8|26
1640022730000|2021-12-20 17:52:10|207270.5|207120.5|207271.8|207121.8|207275.3|207125.3|207256.3|207106.3|25
1640022740000|2021-12-20 17:52:20|207271.9|207121.9|207269.5|207119.5|207274.4|207124.4|207263.2|207113.2|22
1640022750000|2021-12-20 17:52:30|207270.1|207120.1|207267.6|207117.6|207283.3|207133.3|207267|207117|27
1640022760000|2021-12-20 17:52:40|207268.6|207118.6|207231.4|207081.4|207274.5|207124.5|207229.6|207079.6|32
1640022770000|2021-12-20 17:52:50|207232.1|207082.1|207186.9|207036.9|207232.1|207082.1|207186.9|207036.9|32
1640022780000|2021-12-20 17:53:00|207185.6|207035.6|207201.5|207051.5|207201.7|207051.7|207181.3|207031.3|30
1640022790000|2021-12-20 17:53:10|207201.6|207051.6|207201.7|207051.7|207202.2|207052.2|207199.9|207049.9|19
1640022800000|2021-12-20 17:53:20|207201.6|207051.6|207200.8|207050.8|207203.3|207053.3|207200|207050|20
1640022810000|2021-12-20 17:53:30|207199.9|207049.9|207201.7|207051.7|207202.6|207052.6|207199.8|207049.8|15
1640022820000|2021-12-20 17:53:40|207202.3|207052.3|207214.1|207064.1|207223.4|207073.4|207202.3|207052.3|25
1640022830000|2021-12-20 17:53:50|207216.1|207066.1|207215|207065|207221|207071|207212.8|207062.8|22
1640022840000|2021-12-20 17:54:00|207215.1|207065.1|207224.1|207074.1|207226.2|207076.2|207210.8|207060.8|30
1640022850000|2021-12-20 17:54:10|207224.9|207074.9|207224.9|207074.9|207225.9|207075.9|207221.9|207071.9|18
1640022860000|2021-12-20 17:54:20|207223.1|207073.1|207222.9|207072.9|207225|207075|207222.6|207072.6|17
1640022870000|2021-12-20 17:54:30|207223|207073|207220.4|207070.4|207226.7|207076.7|207217.2|207067.2|24
1640022880000|2021-12-20 17:54:40|207220.5|207070.5|207219.7|207069.7|207225.3|207075.3|207219.7|207069.7|22
1640022890000|2021-12-20 17:54:50|207220.5|207070.5|207222.4|207072.4|207222.4|207072.4|207219.2|207069.2|17
1640022900000|2021-12-20 17:55:00|207223.5|207073.5|207220.2|207070.2|207231.4|207133.9|207183.7|207065.9|37
1640022910000|2021-12-20 17:55:10|207221.5|207071.5|207218.8|207068.8|207221.5|207071.5|207217.8|207067.8|16
1640022920000|2021-12-20 17:55:20|207217.5|207067.5|207222.1|207072.1|207224.5|207074.5|207215|207065|24
1640022930000|2021-12-20 17:55:30|207221.8|207071.8|207217.3|207067.3|207229.8|207079.8|207215.2|207065.2|28
1640022940000|2021-12-20 17:55:40|207218.3|207068.3|207217.8|207067.8|207220.1|207070.1|207212|207062|16
1640022950000|2021-12-20 17:55:50|207218.2|207068.2|207221.1|207071.1|207221.1|207071.1|207213.1|207063.1|22
1640022960000|2021-12-20 17:56:00|207219.9|207069.9|207225.4|207075.4|207225.4|207075.4|207216.5|207066.5|22
1640022970000|2021-12-20 17:56:10|207228.9|207078.9|207220.3|207070.3|207228.9|207078.9|207220.3|207070.3|21
1640022980000|2021-12-20 17:56:20|207220.4|207070.4|207206.6|207056.6|207223.9|207073.9|207206.6|207056.6|24
1640022990000|2021-12-20 17:56:30|207208.6|207058.6|207205.9|207055.9|207209.4|207059.4|207203.7|207053.7|24
1640023000000|2021-12-20 17:56:40|207208.2|207058.2|207206.7|207056.7|207212.5|207062.5|207206.1|207056.1|22
1640023010000|2021-12-20 17:56:50|207207.7|207057.7|207191|207041|207207.7|207057.7|207188.8|207038.8|23
1640023020000|2021-12-20 17:57:00|207191.5|207041.5|207195.7|207045.7|207196.9|207046.9|207190.8|207040.8|23
1640023030000|2021-12-20 17:57:10|207195.2|207045.2|207201.2|207051.2|207204.6|207054.6|207174.5|207024.5|34
1640023040000|2021-12-20 17:57:20|207200.7|207050.7|207194.4|207044.4|207205.7|207055.7|207194.4|207044.4|30
1640023050000|2021-12-20 17:57:30|207181.1|207031.1|207180.5|207030.5|207186.6|207036.6|207177.7|207027.7|22
1640023060000|2021-12-20 17:57:40|207180.8|207030.8|207183.9|207033.9|207192.3|207042.3|207180.8|207030.8|31
1640023070000|2021-12-20 17:57:50|207185.2|207035.2|207178.2|207028.2|207186.5|207036.5|207173|207023|27
1640023080000|2021-12-20 17:58:00|207176.8|207026.8|207178.4|207028.4|207187.4|207037.4|207172.7|207022.7|31
1640023090000|2021-12-20 17:58:10|207181|207031|207177.3|207027.3|207185.6|207035.6|207167.7|207017.7|35
1640023100000|2021-12-20 17:58:20|207182.5|207032.5|207169.8|207019.8|207182.5|207032.5|207166.9|207016.9|30
1640023110000|2021-12-20 17:58:30|207170.7|207020.7|207173.8|207023.8|207174.1|207024.1|207169.9|207019.9|24
1640023120000|2021-12-20 17:58:40|207173.5|207023.5|207174.8|207024.8|207176.4|207026.4|207172.8|207022.8|27
1640023130000|2021-12-20 17:58:50|207174.1|207024.1|207172.5|207022.5|207178|207028|207172.5|207022.5|23
1640023140000|2021-12-20 17:59:00|207172.7|207022.7|207106.2|207056.2|207173.8|207057.8|207105.8|207004.4|22
1640023150000|2021-12-20 17:59:10|207106.5|207056.5|207151.7|207001.7|207152.4|207057|207105.2|206999.8|17
1640023160000|2021-12-20 17:59:20|207149.1|206999.1|207151.9|207001.9|207153.2|207003.2|207147.3|206997.3|16
1640023170000|2021-12-20 17:59:30|207130.1|206980.1|207052.7|207002.7|207130.6|207008.4|207052.2|206950.8|33
1640023180000|2021-12-20 17:59:40|207053.2|207003.2|207110.6|206960.6|207111.1|207013.5|207051.8|206960.1|22
1640023190000|2021-12-20 17:59:50|207110.2|206960.2|207122.4|206972.4|207123.4|207019|207068.1|206958.9|28
1640023200000|2021-12-20 18:00:00|207122.6|206972.6|207163.3|207013.3|207170.4|207070.2|207115.9|206972.6|33
1640023210000|2021-12-20 18:00:10|207164.7|207014.7|207165.6|207015.6|207167.7|207017.7|207162.2|207012.2|25
1640023220000|2021-12-20 18:00:20|207166.1|207016.1|207163.2|207013.2|207169.2|207019.2|207161.7|207011.7|22
1640023230000|2021-12-20 18:00:30|207163.9|207013.9|207166.5|207016.5|207168.1|207018.1|207161.6|207011.6|28
1640023240000|2021-12-20 18:00:40|207170.8|207020.8|207176.6|207026.6|207198.6|207048.6|207170.8|207020.8|34
1640023250000|2021-12-20 18:00:50|207175.2|207025.2|207185.4|207035.4|207185.4|207035.4|207172.6|207022.6|27
1640023260000|2021-12-20 18:01:00|207184.5|207034.5|207182.6|207032.6|207184.5|207034.5|207178.7|207028.7|23
1640023270000|2021-12-20 18:01:10|207182.9|207032.9|207189.1|207039.1|207195.7|207090.3|207140.3|207032.9|22
1640023280000|2021-12-20 18:01:20|207186.1|207036.1|207189.3|207039.3|207192.1|207042.1|207182.4|207032.4|19
1640023290000|2021-12-20 18:01:30|207188.8|207038.8|207207.6|207057.6|207207.6|207107.7|207153.8|207038.8|26
1640023300000|2021-12-20 18:01:40|207209.5|207059.5|207195.2|207045.2|207209.5|207059.5|207192.5|207042.5|25
1640023310000|2021-12-20 18:01:50|207194.7|207044.7|207234.2|207084.2|207236.2|207086.2|207194.7|207044.7|26
1640023320000|2021-12-20 18:02:00|207241.6|207091.6|207236.6|207086.6|207242.7|207092.7|207236.4|207086.4|21
1640023330000|2021-12-20 18:02:10|207236.2|207086.2|207239.5|207089.5|207240|207090|207236.2|207086.2|15
1640023340000|2021-12-20 18:02:20|207238.9|207088.9|207241.2|207091.2|207242.8|207092.8|207238.9|207088.9|21
1640023350000|2021-12-20 18:02:30|207240.6|207090.6|207239.8|207089.8|207241.4|207091.4|207234.2|207084.2|31
1640023360000|2021-12-20 18:02:40|207240|207090|207233.7|207083.7|207242.5|207092.5|207233.2|207083.2|24
1640023370000|2021-12-20 18:02:50|207233.2|207083.2|207200.3|207050.3|207234.3|207084.3|207174|207024|34
1640023380000|2021-12-20 18:03:00|207197.9|207047.9|207200.7|207050.7|207202.3|207052.3|207193.8|207043.8|29
1640023390000|2021-12-20 18:03:10|207201.7|207051.7|207201.5|207051.5|207205.4|207055.4|207200|207050|29
1640023400000|2021-12-20 18:03:20|207201.1|207051.1|207201.7|207051.7|207204.8|207054.8|207201.1|207051.1|18
1640023410000|2021-12-20 18:03:30|207201.5|207051.5|207204.9|207054.9|207204.9|207054.9|207196.8|207046.8|23
1640023420000|2021-12-20 18:03:40|207204.8|207054.8|207201.8|207051.8|207204.8|207054.8|207201.8|207051.8|13
1640023430000|2021-12-20 18:03:50|207201.9|207051.9|207202.7|207052.7|207203.1|207053.1|207201.9|207051.9|16
1640023440000|2021-12-20 18:04:00|207202.6|207052.6|207209.5|207059.5|207211.7|207061.7|207202.6|207052.6|24
1640023450000|2021-12-20 18:04:10|207209.1|207059.1|207208|207058|207209.1|207059.1|207207.6|207057.6|21
1640023460000|2021-12-20 18:04:20|207207.6|207057.6|207206.3|207056.3|207209.7|207059.7|207206.3|207056.3|13
1640023470000|2021-12-20 18:04:30|207207.3|207057.3|207208.6|207058.6|207208.6|207058.6|207206.4|207056.4|13
1640023480000|2021-12-20 18:04:40|207208.8|207058.8|207207.9|207057.9|207210.5|207060.5|207205.8|207055.8|16
1640023490000|2021-12-20 18:04:50|207207.6|207057.6|207205.5|207055.5|207209.1|207059.1|207204.7|207054.7|13
1640023500000|2021-12-20 18:05:00|207215.4|207065.4|207216.4|207066.4|207217.5|207104.1|207144.1|207040.7|32
1640023510000|2021-12-20 18:05:10|207217.4|207067.4|207216.2|207066.2|207217.4|207067.4|207212.9|207062.9|17
1640023520000|2021-12-20 18:05:20|207217.6|207067.6|207218.2|207068.2|207222.9|207072.9|207217.6|207067.6|19
1640023530000|2021-12-20 18:05:30|207218.9|207068.9|207148.3|206998.3|207219.5|207069.5|207102.7|206994.4|26
1640023540000|2021-12-20 18:05:40|207150.3|207000.3|207125.7|207075.7|207176.3|207076|207107.8|207000.3|35
1640023550000|2021-12-20 18:05:50|207124.4|207074.4|207189.9|207039.9|207189.9|207074.9|207124.2|207023.7|26
1640023560000|2021-12-20 18:06:00|207189.5|207039.5|207187.5|207037.5|207190.4|207092.3|207138.3|207036.6|30
1640023570000|2021-12-20 18:06:10|207187.4|207037.4|207194.1|207044.1|207197.4|207047.4|207186.4|207036.4|36
1640023580000|2021-12-20 18:06:20|207196.5|207046.5|207189.8|207039.8|207196.8|207046.8|207186.3|207036.3|24
1640023590000|2021-12-20 18:06:30|207192.7|207042.7|207198.6|207048.6|207199|207049|207191.8|207041.8|31
1640023600000|2021-12-20 18:06:40|207198.5|207048.5|207200.1|207050.1|207202.9|207052.9|207198.5|207048.5|20
1640023610000|2021-12-20 18:06:50|207199.7|207049.7|207201.2|207051.2|207202.6|207052.6|207199|207049|17
1640023620000|2021-12-20 18:07:00|207199.9|207049.9|207196.9|207046.9|207204.8|207054.8|207194.9|207044.9|27
1640023630000|2021-12-20 18:07:10|207196.6|207046.6|207196.2|207046.2|207200.5|207050.5|207195.1|207045.1|20
1640023640000|2021-12-20 18:07:20|207194.2|207044.2|207198.3|207048.3|207199.4|207049.4|207193.3|207043.3|14
1640023650000|2021-12-20 18:07:30|207199|207049|207192|207042|207199|207049|207191.9|207041.9|18
1640023660000|2021-12-20 18:07:40|207191.8|207041.8|207191.8|207041.8|207191.8|207041.8|207191.2|207041.2|16
1640023670000|2021-12-20 18:07:50|207191.9|207041.9|207194.2|207044.2|207196.1|207046.1|207191.9|207041.9|17
1640023680000|2021-12-20 18:08:00|207194|207044|207195.8|207045.8|207196.3|207046.3|207193.8|207043.8|18
1640023690000|2021-12-20 18:08:10|207195.1|207045.1|207195.1|207045.1|207198.6|207048.6|207193.6|207043.6|10
1640023700000|2021-12-20 18:08:20|207195|207045|207192.8|207042.8|207195.3|207045.3|207191.9|207041.9|20
1640023710000|2021-12-20 18:08:30|207192.6|207042.6|207195.8|207045.8|207198.8|207048.8|207192.1|207042.1|28
1640023720000|2021-12-20 18:08:40|207193.8|207043.8|207195.1|207045.1|207199.4|207049.4|207193.5|207043.5|25
1640023730000|2021-12-20 18:08:50|207196.3|207046.3|207196.6|207046.6|207199.4|207049.4|207191.2|207041.2|29
1640023740000|2021-12-20 18:09:00|207196.1|207046.1|207198.4|207048.4|207198.9|207048.9|207193.1|207043.1|28
1640023750000|2021-12-20 18:09:10|207195.4|207045.4|207197.2|207047.2|207197.8|207047.8|207193.7|207043.7|25
1640023760000|2021-12-20 18:09:20|207197.3|207047.3|207205.6|207055.6|207210.8|207111.4|207146.2|207047|30
1640023770000|2021-12-20 18:09:30|207205.7|207055.7|207208.9|207058.9|207210.7|207110.5|207160.5|207055.3|23
1640023780000|2021-12-20 18:09:40|207208|207058|207206.5|207056.5|207211.7|207061.7|207206.3|207056.3|19
1640023790000|2021-12-20 18:09:50|207208.2|207058.2|207233.8|207083.8|207252.4|207152|207187.1|207058.2|31
1640023800000|2021-12-20 18:10:00|207231.1|207081.1|207231.8|207081.8|207236.1|207128.7|207177.1|207080|23
1640023810000|2021-12-20 18:10:10|207233|207083|207193.9|207043.9|207234.5|207115.5|207157.5|207043.4|32
1640023820000|2021-12-20 18:10:20|207197.2|207047.2|207211.2|207061.2|207219.1|207069.1|207192.9|207042.9|31
1640023830000|2021-12-20 18:10:30|207210.5|207060.5|207211.5|207061.5|207215.6|207065.6|207210|207060|28
1640023840000|2021-12-20 18:10:40|207214.3|207064.3|207214|207064|207214.3|207064.3|207212.4|207062.4|19
1640023850000|2021-12-20 18:10:50|207213.8|207063.8|207214.2|207064.2|207220.4|207070.4|207213.8|207063.8|20
1640023860000|2021-12-20 18:11:00|207214.8|207064.8|207211.5|207061.5|207214.9|207064.9|207208|207058|19
1640023870000|2021-12-20 18:11:10|207211.1|207061.1|207215.8|207065.8|207216.5|207066.5|207210.5|207060.5|20
1640023880000|2021-12-20 18:11:20|207216.2|207066.2|207203.2|207053.2|207216.2|207066.2|207203.2|207053.2|17
1640023890000|2021-12-20 18:11:30|207203.1|207053.1|207204.6|207054.6|207210.1|207060.1|207201|207051|20
1640023900000|2021-12-20 18:11:40|207206.4|207056.4|207145.3|207095.3|207207.5|207095.3|207140.1|207042.1|29
1640023910000|2021-12-20 18:11:50|207144.9|207094.9|207161.5|207011.5|207167.1|207095.2|207112.8|207009.7|23
1640023920000|2021-12-20 18:12:00|207158.9|207008.9|207163.2|207013.2|207163.2|207013.2|207158.9|207008.9|22
1640023930000|2021-12-20 18:12:10|207163.8|207013.8|207162|207012|207168.4|207018.4|207161.7|207011.7|22
1640023940000|2021-12-20 18:12:20|207161.7|207011.7|207150.6|207000.6|207162.6|207052.4|207102.4|207000.2|23
1640023950000|2021-12-20 18:12:30|207150.2|207000.2|207149.3|206999.3|207150.4|207000.4|207149.1|206999.1|16
1640023960000|2021-12-20 18:12:40|207149.1|206999.1|207157.7|207007.7|207160.7|207010.7|207149.1|206999.1|26
1640023970000|2021-12-20 18:12:50|207157.8|207007.8|207181.8|207031.8|207183.2|207033.2|207157.8|207007.8|22
1640023980000|2021-12-20 18:13:00|207184.5|207034.5|207181.5|207031.5|207184.5|207034.5|207180.4|207030.4|29
1640023990000|2021-12-20 18:13:10|207179.4|207029.4|207187.7|207037.7|207187.7|207037.7|207172.3|207022.3|24
1640024000000|2021-12-20 18:13:20|207182.2|207032.2|207179.6|207029.6|207182.6|207032.6|207174.5|207024.5|27
1640024010000|2021-12-20 18:13:30|207177.1|207027.1|207191.2|207041.2|207196.7|207046.7|207174.4|207024.4|23
1640024020000|2021-12-20 18:13:40|207191.8|207041.8|207186.4|207036.4|207192.6|207042.6|207177.8|207027.8|26
1640024030000|2021-12-20 18:13:50|207183.9|207033.9|207189.8|207039.8|207189.8|207039.8|207175.5|207025.5|35
1640024040000|2021-12-20 18:14:00|207188.8|207038.8|207188.4|207038.4|207197|207047|207188.1|207038.1|28
1640024050000|2021-12-20 18:14:10|207187.6|207037.6|207193.5|207043.5|207193.5|207043.5|207187.2|207037.2|26
1640024060000|2021-12-20 18:14:20|207191.7|207041.7|207186.4|207036.4|207203.1|207053.1|207186.4|207036.4|22
1640024070000|2021-12-20 18:14:30|207187.2|207037.2|207180.6|207030.6|207188.9|207038.9|207179.1|207029.1|20
1640024080000|2021-12-20 18:14:40|207182.3|207032.3|207186.7|207036.7|207187.9|207037.9|207179.9|207029.9|17
1640024090000|2021-12-20 18:14:50|207183.5|207033.5|207187.6|207037.6|207191.8|207041.8|207183.2|207033.2|16
1640024100000|2021-12-20 18:15:00|207184|207034|207186.6|207036.6|207186.9|207036.9|207180.9|207030.9|20
1640024110000|2021-12-20 18:15:10|207184.9|207034.9|207196.6|207046.6|207200.7|207050.7|207183.9|207033.9|26
1640024120000|2021-12-20 18:15:20|207195.3|207045.3|207242.9|207092.9|207242.9|207092.9|207192.6|207042.6|27
1640024130000|2021-12-20 18:15:30|207240|207090|207246.3|207096.3|207248.1|207098.1|207235.1|207085.1|29
1640024140000|2021-12-20 18:15:40|207244.7|207094.7|207241.5|207091.5|207246.9|207096.9|207240.5|207090.5|27
1640024150000|2021-12-20 18:15:50|207240.4|207090.4|207221.8|207071.8|207240.4|207090.4|207217.1|207067.1|31
1640024160000|2021-12-20 18:16:00|207220.3|207070.3|207216.9|207066.9|207225.3|207075.3|207216.9|207066.9|26
1640024170000|2021-12-20 18:16:10|207216.7|207066.7|207218.2|207068.2|207222.5|207072.5|207216.1|207066.1|21
1640024180000|2021-12-20 18:16:20|207221.3|207071.3|207216|207066|207221.3|207071.3|207215.1|207065.1|24
1640024190000|2021-12-20 18:16:30|207215.7|207065.7|207217.9|207067.9|207219.5|207069.5|207215.6|207065.6|16
1640024200000|2021-12-20 18:16:40|207217.6|207067.6|207216.7|207066.7|207224.9|207074.9|207215.5|207065.5|27
1640024210000|2021-12-20 18:16:50|207216.3|207066.3|207219.3|207069.3|207223.6|207073.6|207211.1|207061.1|19
1640024220000|2021-12-20 18:17:00|207223.8|207073.8|207224|207074|207227.3|207077.3|207217.4|207067.4|27
1640024230000|2021-12-20 18:17:10|207226.8|207076.8|207227.4|207077.4|207231.7|207081.7|207224.2|207074.2|25
1640024240000|2021-12-20 18:17:20|207229.5|207079.5|207229.3|207079.3|207241.4|207091.4|207223.5|207073.5|25
1640024250000|2021-12-20 18:17:30|207232.1|207082.1|207228.7|207078.7|207235.6|207085.6|207227.4|207077.4|27
1640024260000|2021-12-20 18:17:40|207229.7|207079.7|207247.2|207097.2|207247.9|207097.9|207229|207079|24
1640024270000|2021-12-20 18:17:50|207238.1|207088.1|207241.9|207091.9|207243.4|207093.4|207230.6|207080.6|26
1640024280000|2021-12-20 18:18:00|207239.9|207089.9|207240.3|207090.3|207244.5|207094.5|207238.8|207088.8|23
1640024290000|2021-12-20 18:18:10|207238.9|207088.9|207242.7|207092.7|207247.9|207097.9|207238.9|207088.9|26
1640024300000|2021-12-20 18:18:20|207240.3|207090.3|207294.4|207144.4|207295.7|207145.7|207240.3|207090.3|24
1640024310000|2021-12-20 18:18:30|207295.9|207145.9|207290.9|207140.9|207298.7|207148.7|207288.3|207138.3|30
1640024320000|2021-12-20 18:18:40|207289.1|207139.1|207294.3|207144.3|207299.3|207149.3|207286.6|207136.6|22
1640024330000|2021-12-20 18:18:50|207293.2|207143.2|207289.3|207139.3|207295|207145|207282.7|207132.7|29
1640024340000|2021-12-20 18:19:00|207288.9|207138.9|207288.4|207138.4|207291.2|207141.2|207285.3|207135.3|22
1640024350000|2021-12-20 18:19:10|207289.9|207139.9|207294|207144|207301.7|207151.7|207288.2|207138.2|28
1640024360000|2021-12-20 18:19:20|207296.4|207146.4|207303.3|207153.3|207305.8|207155.8|207294.2|207144.2|27
1640024370000|2021-12-20 18:19:30|207302.6|207152.6|207299|207149|207304.9|207154.9|207295.5|207145.5|27
1640024380000|2021-12-20 18:19:40|207299.8|207149.8|207297.5|207147.5|207300.6|207150.6|207295.6|207145.6|29
1640024390000|2021-12-20 18:19:50|207295|207145|207289.8|207139.8|207295|207145|207286.2|207136.2|22
1640024400000|2021-12-20 18:20:00|207290.9|207140.9|207286.5|207136.5|207290.9|207140.9|207286.3|207136.3|27
1640024410000|2021-12-20 18:20:10|207288.6|207138.6|207287.8|207137.8|207291.1|207141.1|207286.9|207136.9|23
1640024420000|2021-12-20 18:20:20|207288.8|207138.8|207292.5|207142.5|207292.5|207142.5|207287.3|207137.3|27
1640024430000|2021-12-20 18:20:30|207291.6|207141.6|207285.8|207135.8|207291.7|207141.7|207285.8|207135.8|30
1640024440000|2021-12-20 18:20:40|207284.9|207134.9|207287.9|207137.9|207288.9|207138.9|207284.9|207134.9|24
1640024450000|2021-12-20 18:20:50|207286.3|207136.3|207287.5|207137.5|207287.5|207187.6|207237.6|207129.8|27
1640024460000|2021-12-20 18:21:00|207288.3|207138.3|207289.3|207139.3|207290.2|207140.2|207285.1|207135.1|33
1640024470000|2021-12-20 18:21:10|207288.1|207138.1|207306.4|207256.4|207354.2|207256.6|207252.1|207135.8|31
1640024480000|2021-12-20 18:21:20|207308.1|207258.1|207347.9|207197.9|207353.6|207258.1|207302|207197.9|29
1640024490000|2021-12-20 18:21:30|207348.5|207198.5|207335.7|207185.7|207349.3|207199.3|207335.3|207185.3|29
1640024500000|2021-12-20 18:21:40|207337.1|207187.1|207344.2|207194.2|207344.2|207194.2|207336.3|207186.3|23
1640024510000|2021-12-20 18:21:50|207343.3|207193.3|207338.3|207188.3|207346.9|207196.9|207338.3|207188.3|27
1640024520000|2021-12-20 18:22:00|207339.2|207189.2|207341.6|207191.6|207342.4|207192.4|207337.4|207187.4|17
1640024530000|2021-12-20 18:22:10|207342|207192|207349.7|207199.7|207349.7|207199.7|207339.1|207189.1|17
1640024540000|2021-12-20 18:22:20|207353.4|207203.4|207351.1|207201.1|207360.4|207210.4|207349.2|207199.2|29
1640024550000|2021-12-20 18:22:30|207350.2|207200.2|207332.1|207182.1|207350.9|207200.9|207330.2|207180.2|21
1640024560000|2021-12-20 18:22:40|207332.5|207182.5|207328.7|207178.7|207333.4|207183.4|207325.8|207175.8|26
1640024570000|2021-12-20 18:22:50|207328.6|207178.6|207330|207180|207331.6|207224.5|207274.5|207176.2|32
1640024580000|2021-12-20 18:23:00|207330.6|207180.6|207328.9|207178.9|207331.7|207181.7|207328.2|207178.2|27
1640024590000|2021-12-20 18:23:10|207330.2|207180.2|207343.6|207193.6|207343.6|207193.6|207327.8|207177.8|31
1640024600000|2021-12-20 18:23:20|207339.4|207189.4|207339.4|207189.4|207344.2|207194.2|207337.6|207187.6|28
1640024610000|2021-12-20 18:23:30|207338.9|207188.9|207339.3|207189.3|207340.2|207190.2|207338.1|207188.1|24
1640024620000|2021-12-20 18:23:40|207339.2|207189.2|207347.5|207197.5|207347.6|207197.6|207339.2|207189.2|17
1640024630000|2021-12-20 18:23:50|207346.1|207196.1|207346.1|207196.1|207347.2|207197.2|207343.9|207193.9|17
1640024640000|2021-12-20 18:24:00|207344.1|207194.1|207304.1|207154.1|207344.2|207194.2|207302.8|207152.8|35
1640024650000|2021-12-20 18:24:10|207304.3|207154.3|207304.3|207154.3|207304.7|207202.1|207249.4|207148.9|25
1640024660000|2021-12-20 18:24:20|207302.7|207152.7|207296.5|207146.5|207303.6|207153.6|207296.1|207146.1|32
1640024670000|2021-12-20 18:24:30|207295.8|207145.8|207297|207147|207297.3|207147.3|207293.9|207143.9|18
1640024680000|2021-12-20 18:24:40|207297.1|207147.1|207296.7|207146.7|207297.1|207147.1|207295.9|207145.9|13
1640024690000|2021-12-20 18:24:50|207297.8|207147.8|207297|207147|207297.8|207147.8|207296.1|207146.1|18
1640024700000|2021-12-20 18:25:00|207297.4|207147.4|207300.8|207150.8|207302.3|207152.3|207296.6|207146.6|25
1640024710000|2021-12-20 18:25:10|207300.7|207150.7|207299.3|207149.3|207301.6|207151.6|207296.5|207146.5|18
1640024720000|2021-12-20 18:25:20|207299.4|207149.4|207246.2|207096.2|207299.4|207149.4|207242.9|207092.9|37
1640024730000|2021-12-20 18:25:30|207249.6|207099.6|207250.7|207100.7|207251.2|207101.2|207243.9|207093.9|36
1640024740000|2021-12-20 18:25:40|207247.3|207097.3|207257.7|207107.7|207257.7|207107.7|207246.6|207096.6|32
1640024750000|2021-12-20 18:25:50|207253.1|207103.1|207324.3|207174.3|207324.4|207174.4|207251.7|207101.7|34
1640024760000|2021-12-20 18:26:00|207322.2|207172.2|207317|207167|207324.9|207174.9|207316.3|207166.3|24
1640024770000|2021-12-20 18:26:10|207317.7|207167.7|207296.4|207146.4|207320.3|207170.3|207293.8|207143.8|30
1640024780000|2021-12-20 18:26:20|207298.7|207148.7|207296.3|207146.3|207299.5|207149.5|207295|207145|26
1640024790000|2021-12-20 18:26:30|207297.4|207147.4|207319.4|207169.4|207321.6|207171.6|207293.9|207143.9|27
1640024800000|2021-12-20 18:26:40|207320.6|207170.6|207309.4|207159.4|207321.6|207171.6|207309.4|207159.4|19
1640024810000|2021-12-20 18:26:50|207309.5|207159.5|207308|207158|207310.3|207160.3|207308|207158|17
1640024820000|2021-12-20 18:27:00|207311.6|207161.6|207280.1|207130.1|207312.7|207162.7|207276.1|207126.1|27
1640024830000|2021-12-20 18:27:10|207279.5|207129.5|207270.6|207120.6|207280.6|207176.6|207223.9|207117.5|27
1640024840000|2021-12-20 18:27:20|207270.9|207120.9|207244.3|207094.3|207290.5|207140.5|207242.9|207092.9|29
1640024850000|2021-12-20 18:27:30|207249.3|207099.3|207331.4|207181.4|207334.6|207184.6|207246.2|207096.2|33
1640024860000|2021-12-20 18:27:40|207328.2|207178.2|207356.7|207206.7|207366.5|207216.5|207326.4|207176.4|33
1640024870000|2021-12-20 18:27:50|207356.5|207206.5|207322.1|207172.1|207367.3|207242|207276.7|207172.1|30
1640024880000|2021-12-20 18:28:00|207319.9|207169.9|207300.5|207150.5|207327.6|207177.6|207298|207148|35
1640024890000|2021-12-20 18:28:10|207297.8|207147.8|207294.7|207144.7|207299.6|207200|207245.9|207140.6|27
1640024900000|2021-12-20 18:28:20|207294.3|207144.3|207275.4|207125.4|207299.4|207149.4|207275.4|207125.4|24
1640024910000|2021-12-20 18:28:30|207278|207128|207272.8|207122.8|207280.3|207130.3|207271.7|207121.7|30
1640024920000|2021-12-20 18:28:40|207272.7|207122.7|207271.6|207121.6|207273.2|207123.2|207269.2|207119.2|17
1640024930000|2021-12-20 18:28:50|207271.8|207121.8|207274.6|207124.6|207275|207125|207270.5|207120.5|18
1640024940000|2021-12-20 18:29:00|207274.4|207124.4|207302.9|207152.9|207310.3|207201.8|207251.8|207122.5|33
1640024950000|2021-12-20 18:29:10|207304|207154|207300.9|207150.9|207305.9|207155.9|207300.5|207150.5|28
1640024960000|2021-12-20 18:29:20|207300.5|207150.5|207283.7|207133.7|207304.3|207154.3|207278.4|207128.4|32
1640024970000|2021-12-20 18:29:30|207282|207132|207284.5|207134.5|207286.2|207136.2|207281|207131|24
1640024980000|2021-12-20 18:29:40|207284.7|207134.7|207287.1|207137.1|207287.1|207137.1|207281.5|207131.5|25
1640024990000|2021-12-20 18:29:50|207288.1|207138.1|207298.1|207148.1|207300.5|207150.5|207288.1|207138.1|22
1640025000000|2021-12-20 18:30:00|207298.3|207148.3|207333.5|207183.5|207333.5|207227|207277|207146|33
1640025010000|2021-12-20 18:30:10|207332|207182|207337.5|207187.5|207340.5|207190.5|207324|207174|34
1640025020000|2021-12-20 18:30:20|207349.6|207199.6|207359.2|207209.2|207366.4|207216.4|207349.6|207199.6|35
1640025030000|2021-12-20 18:30:30|207359.1|207209.1|207357.6|207207.6|207360|207210|207355.4|207205.4|29
1640025040000|2021-12-20 18:30:40|207357.3|207207.3|207368.5|207218.5|207371.1|207221.1|207350|207200|29
1640025050000|2021-12-20 18:30:50|207367.9|207217.9|207368.9|207218.9|207368.9|207218.9|207366.7|207216.7|24
1640025060000|2021-12-20 18:31:00|207388|207238|207383.2|207233.2|207388|207238|207377|207227|30
1640025070000|2021-12-20 18:31:10|207382.8|207232.8|207387.3|207237.3|207387.3|207237.3|207378.6|207228.6|23
1640025080000|2021-12-20 18:31:20|207386.2|207236.2|207393.6|207243.6|207395.1|207245.1|207384.7|207234.7|26
1640025090000|2021-12-20 18:31:30|207394.5|207244.5|207395.1|207245.1|207399.5|207249.5|207394.1|207244.1|33
1640025100000|2021-12-20 18:31:40|207397.6|207247.6|207396.4|207246.4|207397.6|207247.6|207393.4|207243.4|24
1640025110000|2021-12-20 18:31:50|207399.3|207249.3|207395.7|207245.7|207399.3|207249.3|207395.7|207245.7|23
1640025120000|2021-12-20 18:32:00|207395.9|207245.9|207411|207261|207413.3|207263.3|207395.3|207245.3|25
1640025130000|2021-12-20 18:32:10|207410.2|207260.2|207410.9|207260.9|207412.1|207262.1|207409.8|207259.8|20
1640025140000|2021-12-20 18:32:20|207413|207263|207403.8|207253.8|207413|207263|207403|207253|23
1640025150000|2021-12-20 18:32:30|207405.4|207255.4|207407.4|207257.4|207411.3|207261.3|207404.4|207254.4|26
1640025160000|2021-12-20 18:32:40|207407.6|207257.6|207408.5|207258.5|207412.9|207262.9|207407.6|207257.6|27
1640025170000|2021-12-20 18:32:50|207410.4|207260.4|207407.4|207257.4|207411.3|207261.3|207404.3|207254.3|28
1640025180000|2021-12-20 18:33:00|207408.7|207258.7|207404.6|207254.6|207408.7|207258.7|207399.2|207249.2|31
1640025190000|2021-12-20 18:33:10|207406.4|207256.4|207417.1|207267.1|207418.6|207268.6|207406.2|207256.2|26
1640025200000|2021-12-20 18:33:20|207416.6|207266.6|207422.3|207272.3|207422.3|207272.3|207414.7|207264.7|24
1640025210000|2021-12-20 18:33:30|207421.5|207271.5|207422.7|207272.7|207422.7|207318.2|207367.7|207268.1|19
1640025220000|2021-12-20 18:33:40|207424.1|207274.1|207430.9|207280.9|207430.9|207325|207375|207272.2|36
1640025230000|2021-12-20 18:33:50|207431.3|207281.3|207429.4|207279.4|207434.4|207284.4|207426.2|207276.2|16
1640025240000|2021-12-20 18:34:00|207429.9|207279.9|207430.7|207280.7|207431.5|207281.5|207429.3|207279.3|21
1640025250000|2021-12-20 18:34:10|207431|207281|207434.5|207284.5|207434.5|207284.5|207429.6|207279.6|23
1640025260000|2021-12-20 18:34:20|207433.8|207283.8|207418.5|207268.5|207435.9|207285.9|207415.7|207265.7|25
1640025270000|2021-12-20 18:34:30|207418.3|207268.3|207420.3|207270.3|207423.3|207273.3|207418.3|207268.3|29
1640025280000|2021-12-20 18:34:40|207420.9|207270.9|207429.6|207279.6|207430.1|207280.1|207420.5|207270.5|29
1640025290000|2021-12-20 18:34:50|207430.1|207280.1|207420.7|207270.7|207431.2|207281.2|207420.7|207270.7|17
1640025300000|2021-12-20 18:35:00|207421|207271|207426|207276|207428.9|207278.9|207418|207268|25
1640025310000|2021-12-20 18:35:10|207426.3|207276.3|207423.1|207273.1|207429.7|207279.7|207421.9|207271.9|27
1640025320000|2021-12-20 18:35:20|207422.7|207272.7|207412.7|207262.7|207423.6|207273.6|207402.9|207252.9|25
1640025330000|2021-12-20 18:35:30|207410.4|207260.4|207414.5|207264.5|207415.3|207265.3|207406.1|207256.1|22
1640025340000|2021-12-20 18:35:40|207413.8|207263.8|207412.2|207262.2|207413.9|207263.9|207410.7|207260.7|17
1640025350000|2021-12-20 18:35:50|207412.1|207262.1|207428.5|207278.5|207432.3|207282.3|207412.1|207262.1|26
1640025360000|2021-12-20 18:36:00|207428.2|207278.2|207433.5|207283.5|207440.3|207290.3|207427.2|207277.2|26
1640025370000|2021-12-20 18:36:10|207431.5|207281.5|207430.4|207280.4|207438.4|207288.4|207429.4|207279.4|29
1640025380000|2021-12-20 18:36:20|207431.3|207281.3|207432.5|207282.5|207435.7|207285.7|207431|207281|21
1640025390000|2021-12-20 18:36:30|207432.7|207282.7|207432.8|207282.8|207435|207285|207431.7|207281.7|9
1640025400000|2021-12-20 18:36:40|207429.4|207279.4|207465.9|207315.9|207472.1|207322.1|207429.3|207279.3|24
1640025410000|2021-12-20 18:36:50|207466.3|207316.3|207472.4|207322.4|207472.4|207322.4|207465.4|207315.4|10
1640025420000|2021-12-20 18:37:00|207471.6|207321.6|207463.8|207313.8|207478.3|207328.3|207458.9|207308.9|25
1640025430000|2021-12-20 18:37:10|207455.8|207305.8|207464.2|207314.2|207467.6|207317.6|207455.8|207305.8|28
1640025440000|2021-12-20 18:37:20|207466.9|207316.9|207465.3|207315.3|207468|207318|207464.5|207314.5|28
1640025450000|2021-12-20 18:37:30|207464.7|207314.7|207462.7|207312.7|207465.1|207315.1|207462.4|207312.4|18
1640025460000|2021-12-20 18:37:40|207464.4|207314.4|207462.7|207312.7|207464.6|207314.6|207462.4|207312.4|11
1640025470000|2021-12-20 18:37:50|207463.1|207313.1|207366.1|207216.1|207463.1|207313.1|207365.9|207215.9|27
1640025480000|2021-12-20 18:38:00|207363|207213|207353|207203|207363.4|207213.4|207333.5|207183.5|35
1640025490000|2021-12-20 18:38:10|207352.5|207202.5|207392.1|207242.1|207392.1|207242.1|207350.1|207200.1|32
1640025500000|2021-12-20 18:38:20|207392.9|207242.9|207385.4|207235.4|207395|207245|207384.9|207234.9|21
1640025510000|2021-12-20 18:38:30|207386.2|207236.2|207389.4|207239.4|207391.7|207241.7|207385.4|207235.4|24
1640025520000|2021-12-20 18:38:40|207390.4|207240.4|207388.2|207238.2|207392.3|207242.3|207386.6|207236.6|18
1640025530000|2021-12-20 18:38:50|207388.4|207238.4|207394.4|207244.4|207394.8|207244.8|207387.9|207237.9|14
1640025540000|2021-12-20 18:39:00|207395.7|207245.7|207413.9|207263.9|207427.2|207277.2|207390.3|207240.3|31
1640025550000|2021-12-20 18:39:10|207413.2|207263.2|207413.1|207263.1|207416.6|207266.6|207413.1|207263.1|21
1640025560000|2021-12-20 18:39:20|207412.5|207262.5|207426.3|207276.3|207427.3|207321.5|207370.3|207261.1|19
1640025570000|2021-12-20 18:39:30|207423.4|207273.4|207406.9|207256.9|207423.4|207273.4|207406|207256|22
1640025580000|2021-12-20 18:39:40|207406.6|207256.6|207384.3|207234.3|207407.7|207257.7|207379.9|207229.9|23
1640025590000|2021-12-20 18:39:50|207384.7|207234.7|207380.2|207230.2|207384.7|207234.7|207380.2|207230.2|25
1640025600000|2021-12-20 18:40:00|207380.6|207230.6|207373.7|207223.7|207380.6|207230.6|207370.7|207220.7|20
1640025610000|2021-12-20 18:40:10|207373.3|207223.3|207331.9|207181.9|207374.2|207237.1|207279.3|207177|30
1640025620000|2021-12-20 18:40:20|207330.3|207180.3|207271.8|207221.8|207336.5|207221.8|207271.8|207158|34
1640025630000|2021-12-20 18:40:30|207274|207224|207332.8|207182.8|207335.5|207224|207273.5|207170.5|32
1640025640000|2021-12-20 18:40:40|207331|207181|207331|207181|207335.6|207231.9|207273.8|207172.8|28
1640025650000|2021-12-20 18:40:50|207329.6|207179.6|207305.1|207155.1|207335.6|207235.5|207284|207152.5|36
1640025660000|2021-12-20 18:41:00|207303.7|207153.7|207305.2|207155.2|207316.7|207166.7|207302.4|207152.4|35
1640025670000|2021-12-20 18:41:10|207305.7|207155.7|207264.8|207214.8|207315.1|207216.1|207259.5|207153.1|27
1640025680000|2021-12-20 18:41:20|207262.5|207212.5|207346.5|207196.5|207348.8|207217.8|207260.8|207172.1|35
1640025690000|2021-12-20 18:41:30|207346.6|207196.6|207335.5|207185.5|207352.2|207202.2|207335.5|207185.5|32
1640025700000|2021-12-20 18:41:40|207344.4|207194.4|207342.6|207192.6|207345.4|207195.4|207340.8|207190.8|28
1640025710000|2021-12-20 18:41:50|207343.3|207193.3|207311.5|207161.5|207344|207194|207309.9|207159.9|26
1640025720000|2021-12-20 18:42:00|207307.6|207157.6|207310.7|207160.7|207312.9|207162.9|207289.3|207139.3|31
1640025730000|2021-12-20 18:42:10|207310.2|207160.2|207352.3|207202.3|207355.8|207205.8|207310.2|207160.2|31
1640025740000|2021-12-20 18:42:20|207352.8|207202.8|207355|207205|207357.7|207207.7|207348.5|207198.5|27
1640025750000|2021-12-20 18:42:30|207355.9|207205.9|207357.7|207207.7|207364.6|207214.6|207355.9|207205.9|17
1640025760000|2021-12-20 18:42:40|207358.1|207208.1|207358.8|207208.8|207359.3|207209.3|207357.4|207207.4|9
1640025770000|2021-12-20 18:42:50|207356.9|207206.9|207349.6|207199.6|207356.9|207206.9|207346.1|207196.1|20
1640025780000|2021-12-20 18:43:00|207348.6|207198.6|207345.6|207195.6|207353.1|207203.1|207344.7|207194.7|21
1640025790000|2021-12-20 18:43:10|207345.8|207195.8|207385.5|207235.5|207386.9|207236.9|207342|207192|32
1640025800000|2021-12-20 18:43:20|207383.8|207233.8|207383.1|207233.1|207385.9|207235.9|207381.1|207231.1|26
1640025810000|2021-12-20 18:43:30|207382.8|207232.8|207448.8|207298.8|207451.8|207301.8|207381|207231|29
1640025820000|2021-12-20 18:43:40|207449.5|207299.5|207440.6|207290.6|207457.6|207307.6|207440.6|207290.6|28
1640025830000|2021-12-20 18:43:50|207443.5|207293.5|207452|207302|207452.8|207302.8|207442.8|207292.8|29
1640025840000|2021-12-20 18:44:00|207451.4|207301.4|207449.8|207299.8|207453.5|207303.5|207447.9|207297.9|26
1640025850000|2021-12-20 18:44:10|207449.5|207299.5|207450|207300|207453.2|207303.2|207448.9|207298.9|29
1640025860000|2021-12-20 18:44:20|207450.3|207300.3|207450.7|207300.7|207452.8|207302.8|207448.3|207298.3|19
1640025870000|2021-12-20 18:44:30|207445.1|207295.1|207443.8|207293.8|207447.2|207297.2|207440.7|207290.7|28
1640025880000|2021-12-20 18:44:40|207443|207293|207443.5|207293.5|207444|207294|207441.6|207291.6|19
1640025890000|2021-12-20 18:44:50|207443.6|207293.6|207443.2|207293.2|207444.3|207294.3|207443.1|207293.1|14
1640025900000|2021-12-20 18:45:00|207452.4|207302.4|207394.1|207344.1|207453.1|207344.1|207393.9|207294.6|25
1640025910000|2021-12-20 18:45:10|207394.9|207344.9|207450.6|207300.6|207450.7|207347.5|207388.8|207300.6|16
1640025920000|2021-12-20 18:45:20|207450.7|207300.7|207446.7|207296.7|207451.2|207301.2|207446.1|207296.1|9
1640025930000|2021-12-20 18:45:30|207446.9|207296.9|207448.3|207298.3|207450.7|207300.7|207446.9|207296.9|19
1640025940000|2021-12-20 18:45:40|207448.6|207298.6|207464.4|207314.4|207468.1|207371.5|207411.9|207297.8|18
1640025950000|2021-12-20 18:45:50|207465.4|207315.4|207396.2|207346.2|207465.4|207361.9|207390.4|207315.4|26
1640025960000|2021-12-20 18:46:00|207394.2|207344.2|207439.7|207289.7|207442.3|207346.3|207389.8|207289.7|25
1640025970000|2021-12-20 18:46:10|207440.4|207290.4|207437.4|207287.4|207440.9|207338.4|207384.2|207287.3|24
1640025980000|2021-12-20 18:46:20|207434.5|207284.5|207442.6|207292.6|207442.6|207292.6|207434.5|207284.5|28
1640025990000|2021-12-20 18:46:30|207442.2|207292.2|207452.4|207302.4|207452.4|207302.4|207438.3|207288.3|19
1640026000000|2021-12-20 18:46:40|207401.5|207351.5|207437.7|207287.7|207443.5|207353.7|207389.9|207285.8|25
1640026010000|2021-12-20 18:46:50|207438.1|207288.1|207439.1|207289.1|207439.1|207289.1|207435.5|207285.5|23
1640026020000|2021-12-20 18:47:00|207437.5|207287.5|207450.4|207300.4|207450.4|207347.9|207388.2|207286.4|25
1640026030000|2021-12-20 18:47:10|207450.2|207300.2|207448.5|207298.5|207452|207302|207446.8|207296.8|24
1640026040000|2021-12-20 18:47:20|207449.4|207299.4|207453.1|207303.1|207455.4|207305.4|207448.5|207298.5|22
1640026050000|2021-12-20 18:47:30|207453|207303|207401|207351|207453|207354.4|207398.8|207300.9|22
1640026060000|2021-12-20 18:47:40|207401.8|207351.8|207403|207353|207403.7|207353.7|207400.7|207350.7|15
1640026070000|2021-12-20 18:47:50|207403.1|207353.1|207396.3|207346.3|207403.1|207353.1|207396.3|207346.3|20
1640026080000|2021-12-20 18:48:00|207395.4|207345.4|207446.9|207296.9|207446.9|207349.4|207394.8|207296.5|19
1640026090000|2021-12-20 18:48:10|207447.3|207297.3|207386.3|207236.3|207448.1|207323.8|207337.9|207231|28
1640026100000|2021-12-20 18:48:20|207381.9|207231.9|207556.3|207406.3|207556.3|207406.3|207359.7|207230|24
1640026110000|2021-12-20 18:48:30|207595.2|207445.2|207569.4|207419.4|207597.9|207447.9|207566.9|207416.9|37
1640026120000|2021-12-20 18:48:40|207568.1|207418.1|207559.9|207409.9|207589.7|207439.7|207556.2|207406.2|36
1640026130000|2021-12-20 18:48:50|207560.2|207410.2|207569.1|207419.1|207569.1|207419.1|207557.1|207407.1|31
1640026140000|2021-12-20 18:49:00|207569|207419|207562.4|207412.4|207581.2|207431.2|207562|207412|22
1640026150000|2021-12-20 18:49:10|207563.7|207413.7|207567.7|207417.7|207567.7|207417.7|207558.6|207408.6|24
1640026160000|2021-12-20 18:49:20|207568.1|207418.1|207567.3|207417.3|207569.1|207419.1|207565.9|207415.9|20
1640026170000|2021-12-20 18:49:30|207569|207419|207591.8|207441.8|207593|207443|207569|207419|30
1640026180000|2021-12-20 18:49:40|207591.6|207441.6|207599.5|207449.5|207602.2|207452.2|207591|207441|28
1640026190000|2021-12-20 18:49:50|207600.5|207450.5|207596.9|207446.9|207603|207453|207596.8|207446.8|17
1640026200000|2021-12-20 18:50:00|207596.7|207446.7|207570.9|207420.9|207596.7|207468.2|207518.2|207415.1|32
1640026210000|2021-12-20 18:50:10|207571.6|207421.6|207514.6|207464.6|207574.4|207464.6|207512.4|207415.8|28
1640026220000|2021-12-20 18:50:20|207514.1|207464.1|207569.5|207419.5|207575.2|207467|207510.5|207419.5|25
1640026230000|2021-12-20 18:50:30|207570.3|207420.3|207575.8|207425.8|207579|207429|207570.3|207420.3|23
1640026240000|2021-12-20 18:50:40|207575.9|207425.9|207574.7|207424.7|207580.6|207430.6|207574.7|207424.7|14
1640026250000|2021-12-20 18:50:50|207575.7|207425.7|207577.7|207427.7|207579.8|207429.8|207575.7|207425.7|20
1640026260000|2021-12-20 18:51:00|207576.9|207426.9|207589.2|207439.2|207593.7|207443.7|207576.9|207426.9|27
1640026270000|2021-12-20 18:51:10|207590.3|207440.3|207582.2|207432.2|207590.9|207440.9|207581.7|207431.7|30
1640026280000|2021-12-20 18:51:20|207582.3|207432.3|207587|207437|207587.6|207437.6|207581.4|207431.4|29
1640026290000|2021-12-20 18:51:30|207587.4|207437.4|207579.6|207429.6|207588|207438|207576.9|207426.9|27
1640026300000|2021-12-20 18:51:40|207579.7|207429.7|207579.2|207429.2|207580.3|207430.3|207578.1|207428.1|16
1640026310000|2021-12-20 18:51:50|207578.8|207428.8|207579.8|207429.8|207581.5|207431.5|207577.4|207427.4|14
1640026320000|2021-12-20 18:52:00|207578.9|207428.9|207551.1|207401.1|207578.9|207428.9|207543.1|207393.1|33
1640026330000|2021-12-20 18:52:10|207551.2|207401.2|207550.5|207400.5|207551.2|207401.2|207547.5|207397.5|22
1640026340000|2021-12-20 18:52:20|207550|207400|207551.5|207401.5|207553.5|207403.5|207546|207396|23
1640026350000|2021-12-20 18:52:30|207551.8|207401.8|207562|207412|207562|207412|207547.3|207397.3|25
1640026360000|2021-12-20 18:52:40|207560.9|207410.9|207557.9|207407.9|207561.5|207411.5|207556.7|207406.7|21
1640026370000|2021-12-20 18:52:50|207558.2|207408.2|207556.6|207406.6|207559.2|207409.2|207556|207406|15
1640026380000|2021-12-20 18:53:00|207556.7|207406.7|207558.7|207408.7|207559.1|207409.1|207555.6|207405.6|18
1640026390000|2021-12-20 18:53:10|207558|207408|207563|207413|207563|207413|207557.8|207407.8|21
1640026400000|2021-12-20 18:53:20|207561.7|207411.7|207557.7|207407.7|207562.4|207412.4|207557.4|207407.4|19
1640026410000|2021-12-20 18:53:30|207558.2|207408.2|207560.7|207410.7|207561.9|207411.9|207557.3|207407.3|20
1640026420000|2021-12-20 18:53:40|207561|207411|207647|207497|207682.9|207580.1|207561|207411|34
1640026430000|2021-12-20 18:53:50|207647.1|207497.1|207649.6|207499.6|207649.6|207499.6|207620.8|207470.8|33
1640026440000|2021-12-20 18:54:00|207646.8|207496.8|207662.5|207512.5|207662.5|207512.5|207643.1|207493.1|38
1640026450000|2021-12-20 18:54:10|207660.2|207510.2|207656.4|207506.4|207667.9|207517.9|207654.2|207504.2|28
1640026460000|2021-12-20 18:54:20|207660.9|207510.9|207674.1|207524.1|207679.7|207529.7|207654.9|207504.9|35
1640026470000|2021-12-20 18:54:30|207674.8|207524.8|207657.5|207507.5|207677|207527|207640.3|207490.3|35
1640026480000|2021-12-20 18:54:40|207658.3|207508.3|207670.8|207520.8|207672.5|207522.5|207658.3|207508.3|34
1640026490000|2021-12-20 18:54:50|207669.6|207519.6|207666.4|207516.4|207671.8|207521.8|207661.1|207511.1|29
1640026500000|2021-12-20 18:55:00|207667.1|207517.1|207659.2|207509.2|207668.6|207518.6|207657.2|207507.2|35
1640026510000|2021-12-20 18:55:10|207660.2|207510.2|207649.5|207499.5|207663.1|207513.1|207648.3|207498.3|28
1640026520000|2021-12-20 18:55:20|207651.3|207501.3|207615|207465|207653.8|207503.8|207607|207457|37
1640026530000|2021-12-20 18:55:30|207612.8|207462.8|207606.2|207456.2|207612.8|207462.8|207606.1|207456.1|30
1640026540000|2021-12-20 18:55:40|207608.9|207458.9|207638.4|207488.4|207640|207544.9|207587.8|207456.9|32
1640026550000|2021-12-20 18:55:50|207641.3|207491.3|207613.9|207463.9|207641.3|207511.2|207561.2|207463.2|22
1640026560000|2021-12-20 18:56:00|207617.9|207467.9|207612.8|207462.8|207619.5|207469.5|207611.9|207461.9|26
1640026570000|2021-12-20 18:56:10|207613.5|207463.5|207616|207466|207618.2|207468.2|207611.5|207461.5|27
1640026580000|2021-12-20 18:56:20|207616.9|207466.9|207601.8|207451.8|207617.2|207467.2|207599|207449|29
1640026590000|2021-12-20 18:56:30|207600.4|207450.4|207600.2|207450.2|207602.8|207452.8|207592.3|207442.3|30
1640026600000|2021-12-20 18:56:40|207600|207450|207601.6|207451.6|207601.6|207498.8|207545.3|207445.9|29
1640026610000|2021-12-20 18:56:50|207601|207451|207550.1|207500.1|207604.5|207500.1|207550.1|207445.6|29
1640026620000|2021-12-20 18:57:00|207552.4|207502.4|207602.8|207452.8|207605.1|207502.8|207550.3|207451.1|21
1640026630000|2021-12-20 18:57:10|207602.3|207452.3|207604.4|207454.4|207605|207455|207602.3|207452.3|20
1640026640000|2021-12-20 18:57:20|207604.6|207454.6|207606.5|207456.5|207610.2|207460.2|207604.6|207454.6|17
1640026650000|2021-12-20 18:57:30|207606.1|207456.1|207607.7|207457.7|207608.2|207458.2|207606.1|207456.1|18
1640026660000|2021-12-20 18:57:40|207608.3|207458.3|207600.9|207450.9|207608.4|207502.4|207549.6|207450.4|18
1640026670000|2021-12-20 18:57:50|207601.8|207451.8|207608.9|207458.9|207611.7|207510.8|207558.3|207451.6|25
1640026680000|2021-12-20 18:58:00|207609.9|207459.9|207614.9|207464.9|207615.3|207465.3|207609.6|207459.6|26
1640026690000|2021-12-20 18:58:10|207614.7|207464.7|207614.5|207464.5|207614.7|207464.7|207614.2|207464.2|11
1640026700000|2021-12-20 18:58:20|207614.3|207464.3|207602.3|207452.3|207614.3|207464.3|207600.5|207450.5|29
1640026710000|2021-12-20 18:58:30|207601.9|207451.9|207598.6|207448.6|207604.1|207454.1|207594.1|207444.1|26
1640026720000|2021-12-20 18:58:40|207599.3|207449.3|207599.9|207449.9|207604|207454|207596.8|207446.8|22
1640026730000|2021-12-20 18:58:50|207600.2|207450.2|207603.4|207453.4|207603.4|207453.4|207600.2|207450.2|15
1640026740000|2021-12-20 18:59:00|207603.3|207453.3|207601.2|207451.2|207604.1|207454.1|207600.5|207450.5|12
1640026750000|2021-12-20 18:59:10|207599.3|207449.3|207603.9|207453.9|207603.9|207453.9|207599.1|207449.1|16
1640026760000|2021-12-20 18:59:20|207603.7|207453.7|207604.7|207454.7|207607.7|207457.7|207601.5|207451.5|22
1640026770000|2021-12-20 18:59:30|207604.4|207454.4|207540.9|207390.9|207606.9|207456.9|207536.5|207386.5|22
1640026780000|2021-12-20 18:59:40|207538.2|207388.2|207469.8|207419.8|207547|207419.8|207469.8|207387.3|29
1640026790000|2021-12-20 18:59:50|207521.3|207371.3|207497.2|207347.2|207521.3|207371.3|207497.1|207347.1|33
1640026800000|2021-12-20 19:00:00|207493.4|207343.4|207480|207330|207495.5|207345.5|207477.1|207327.1|33
1640026810000|2021-12-20 19:00:10|207483.1|207333.1|207502.6|207352.6|207505.5|207355.5|207479.9|207329.9|31
1640026820000|2021-12-20 19:00:20|207502.1|207352.1|207505.3|207355.3|207507.8|207357.8|207501.7|207351.7|26
1640026830000|2021-12-20 19:00:30|207507|207357|207508.1|207358.1|207508.6|207358.6|207505|207355|26
1640026840000|2021-12-20 19:00:40|207507.9|207357.9|207504.8|207354.8|207509|207359|207498.8|207348.8|22
1640026850000|2021-12-20 19:00:50|207504.5|207354.5|207494.8|207344.8|207507.2|207357.2|207492.1|207342.1|30
1640026860000|2021-12-20 19:01:00|207494.6|207344.6|207505.1|207355.1|207506.4|207356.4|207494.3|207344.3|29
1640026870000|2021-12-20 19:01:10|207505.3|207355.3|207489.4|207339.4|207505.8|207355.8|207489.4|207339.4|24
1640026880000|2021-12-20 19:01:20|207489.3|207339.3|207476.9|207326.9|207489.3|207339.3|207473.2|207323.2|32
1640026890000|2021-12-20 19:01:30|207476.6|207326.6|207474|207324|207477.2|207327.2|207468.2|207318.2|32
1640026900000|2021-12-20 19:01:40|207474.1|207324.1|207475|207325|207476.5|207326.5|207471.8|207321.8|24
1640026910000|2021-12-20 19:01:50|207474.8|207324.8|207466.5|207316.5|207475.5|207325.5|207464.2|207314.2|28
1640026920000|2021-12-20 19:02:00|207463|207313|207464.5|207314.5|207465.8|207315.8|207450.7|207300.7|29
1640026930000|2021-12-20 19:02:10|207466.7|207316.7|207464|207314|207467.3|207317.3|207462.8|207312.8|18
1640026940000|2021-12-20 19:02:20|207463.4|207313.4|207469.6|207319.6|207473.8|207323.8|207463.4|207313.4|22
1640026950000|2021-12-20 19:02:30|207470.9|207320.9|207469.2|207319.2|207471.2|207321.2|207468.5|207318.5|14
1640026960000|2021-12-20 19:02:40|207469.3|207319.3|207469.9|207319.9|207476.3|207326.3|207468.7|207318.7|18
1640026970000|2021-12-20 19:02:50|207471.6|207321.6|207469.6|207319.6|207474.5|207324.5|207467.1|207317.1|19
1640026980000|2021-12-20 19:03:00|207469.8|207319.8|207470.8|207320.8|207474|207324|207468.5|207318.5|16
1640026990000|2021-12-20 19:03:10|207469.6|207319.6|207544.1|207394.1|207547|207397|207468.3|207318.3|26
1640027000000|2021-12-20 19:03:20|207543.1|207393.1|207553.3|207403.3|207554.1|207404.1|207543.1|207393.1|27
1640027010000|2021-12-20 19:03:30|207554|207404|207558.6|207408.6|207559.1|207409.1|207553.6|207403.6|29
1640027020000|2021-12-20 19:03:40|207555.5|207405.5|207560.6|207410.6|207571|207421|207555.5|207405.5|28
1640027030000|2021-12-20 19:03:50|207560.4|207410.4|207549.8|207399.8|207560.4|207410.4|207547.5|207397.5|23
1640027040000|2021-12-20 19:04:00|207550.2|207400.2|207539.9|207389.9|207550.2|207439|207489|207373.7|35
1640027050000|2021-12-20 19:04:10|207540|207390|207539.4|207389.4|207543.9|207393.9|207537.7|207387.7|33
1640027060000|2021-12-20 19:04:20|207542.9|207392.9|207636.5|207486.5|207636.5|207486.5|207542.9|207392.9|33
1640027070000|2021-12-20 19:04:30|207636.3|207486.3|207632.1|207482.1|207637.4|207487.4|207631.4|207481.4|32
1640027080000|2021-12-20 19:04:40|207633.1|207483.1|207617.3|207467.3|207635|207485|207610.4|207460.4|32
1640027090000|2021-12-20 19:04:50|207612.8|207462.8|207635.4|207485.4|207640.6|207539.1|207582.8|207462.8|36
1640027100000|2021-12-20 19:05:00|207635|207485|207625.6|207475.6|207635.9|207485.9|207623.6|207473.6|30
1640027110000|2021-12-20 19:05:10|207622.5|207472.5|207596|207446|207631.3|207500|207550|207444.4|30
1640027120000|2021-12-20 19:05:20|207594|207444|207571|207421|207599.4|207449.4|207570|207420|29
1640027130000|2021-12-20 19:05:30|207567.6|207417.6|207580.2|207430.2|207585.1|207435.1|207567.3|207417.3|32
1640027140000|2021-12-20 19:05:40|207577.1|207427.1|207617.2|207467.2|207618.7|207468.7|207577.1|207427.1|38
1640027150000|2021-12-20 19:05:50|207619.5|207469.5|207615.2|207465.2|207629.2|207479.2|207611.6|207461.6|36
1640027160000|2021-12-20 19:06:00|207612.7|207462.7|207623.5|207473.5|207623.5|207473.5|207606.6|207456.6|35
1640027170000|2021-12-20 19:06:10|207623.8|207473.8|207611.7|207461.7|207625.6|207475.6|207610.3|207460.3|35
1640027180000|2021-12-20 19:06:20|207612.5|207462.5|207582.6|207432.6|207612.7|207462.7|207582.6|207432.6|33
1640027190000|2021-12-20 19:06:30|207584.9|207434.9|207589.8|207439.8|207594.7|207444.7|207583.5|207433.5|32
1640027200000|2021-12-20 19:06:40|207590.4|207440.4|207602|207452|207602|207452|207587.6|207437.6|32
1640027210000|2021-12-20 19:06:50|207600.1|207450.1|207613.4|207463.4|207614.7|207464.7|207600.1|207450.1|35
1640027220000|2021-12-20 19:07:00|207613.3|207463.3|207583.1|207433.1|207614.4|207464.4|207579.1|207429.1|38
1640027230000|2021-12-20 19:07:10|207582.6|207432.6|207607.2|207457.2|207611.1|207461.1|207578.2|207428.2|38
1640027240000|2021-12-20 19:07:20|207607.5|207457.5|207607.7|207457.7|207611|207461|207599.6|207449.6|27
1640027250000|2021-12-20 19:07:30|207606.7|207456.7|207570.3|207420.3|207617.5|207467.5|207570.3|207420.3|37
1640027260000|2021-12-20 19:07:40|207569.8|207419.8|207559.3|207409.3|207575.5|207425.5|207557.4|207407.4|34
1640027270000|2021-12-20 19:07:50|207564|207414|207578.2|207428.2|207593|207443|207560.8|207410.8|32
1640027280000|2021-12-20 19:08:00|207576.5|207426.5|207594.5|207444.5|207598.1|207448.1|207573.9|207423.9|30
1640027290000|2021-12-20 19:08:10|207593.7|207443.7|207596.6|207446.6|207597.4|207447.4|207587.6|207437.6|34
1640027300000|2021-12-20 19:08:20|207596.7|207446.7|207599.9|207449.9|207603.9|207453.9|207596.1|207446.1|27
1640027310000|2021-12-20 19:08:30|207599.7|207449.7|207596|207446|207601.5|207451.5|207591.4|207441.4|28
1640027320000|2021-12-20 19:08:40|207596.2|207446.2|207603|207453|207610.9|207460.9|207596.2|207446.2|32
1640027330000|2021-12-20 19:08:50|207613.3|207463.3|207609.9|207459.9|207614.9|207464.9|207582.3|207432.3|40
1640027340000|2021-12-20 19:09:00|207607.7|207457.7|207614.5|207464.5|207618.5|207468.5|207595|207445|34
1640027350000|2021-12-20 19:09:10|207617.4|207467.4|207614.5|207464.5|207618.9|207468.9|207609.5|207459.5|34
1640027360000|2021-12-20 19:09:20|207615.1|207465.1|207608.1|207458.1|207617.1|207467.1|207608.1|207458.1|32
1640027370000|2021-12-20 19:09:30|207608.4|207458.4|207612.8|207462.8|207616.8|207466.8|207608.4|207458.4|31
1640027380000|2021-12-20 19:09:40|207612.5|207462.5|207592.4|207442.4|207615.9|207465.9|207587.5|207437.5|36
1640027390000|2021-12-20 19:09:50|207592|207442|207595.6|207445.6|207595.7|207445.7|207590.6|207440.6|32
1640027400000|2021-12-20 19:10:00|207595.4|207445.4|207618.8|207468.8|207622.7|207472.7|207594.4|207444.4|33
1640027410000|2021-12-20 19:10:10|207618.5|207468.5|207632.4|207482.4|207637.3|207487.3|207615.7|207465.7|32
1640027420000|2021-12-20 19:10:20|207631.7|207481.7|207617.8|207467.8|207636.5|207535.3|207583.5|207462.7|32
1640027430000|2021-12-20 19:10:30|207619.1|207469.1|207616.9|207466.9|207619.1|207506.4|207552.5|207432.8|34
1640027440000|2021-12-20 19:10:40|207616.4|207466.4|207624.2|207474.2|207624.2|207518.8|207568.8|207465.7|34
1640027450000|2021-12-20 19:10:50|207623.5|207473.5|207620.8|207470.8|207627.2|207477.2|207619.3|207469.3|36
1640027460000|2021-12-20 19:11:00|207620.4|207470.4|207625.4|207475.4|207631.4|207481.4|207616.7|207466.7|37
1640027470000|2021-12-20 19:11:10|207622.7|207472.7|207623.8|207473.8|207628.4|207478.4|207621.8|207471.8|35
1640027480000|2021-12-20 19:11:20|207625.1|207475.1|207638.8|207488.8|207643.2|207493.2|207624.7|207474.7|26
1640027490000|2021-12-20 19:11:30|207638.2|207488.2|207638.5|207488.5|207644.9|207494.9|207638.2|207488.2|33
1640027500000|2021-12-20 19:11:40|207638.2|207488.2|207645.3|207495.3|207647.8|207497.8|207635.1|207485.1|23
1640027510000|2021-12-20 19:11:50|207646.2|207496.2|207631.2|207481.2|207647.4|207497.4|207631.2|207481.2|32
1640027520000|2021-12-20 19:12:00|207632.3|207482.3|207633.6|207483.6|207636.1|207486.1|207623.9|207473.9|38
1640027530000|2021-12-20 19:12:10|207631.6|207481.6|207632.5|207482.5|207633.9|207483.9|207626.1|207476.1|32
1640027540000|2021-12-20 19:12:20|207633.9|207483.9|207628.4|207478.4|207637.2|207487.2|207628.4|207478.4|30
1640027550000|2021-12-20 19:12:30|207629.6|207479.6|207613.9|207463.9|207630.4|207480.4|207613.2|207463.2|27
1640027560000|2021-12-20 19:12:40|207616.2|207466.2|207612.8|207462.8|207617.4|207467.4|207608.2|207458.2|23
1640027570000|2021-12-20 19:12:50|207610.1|207460.1|207609.3|207459.3|207611.5|207461.5|207608.5|207458.5|18
1640027580000|2021-12-20 19:13:00|207609.2|207459.2|207621.3|207471.3|207626.1|207509.4|207554.1|207449.9|36
1640027590000|2021-12-20 19:13:10|207622.4|207472.4|207629.1|207479.1|207631.1|207481.1|207620.4|207470.4|35
1640027600000|2021-12-20 19:13:20|207630.2|207480.2|207647.2|207497.2|207652|207502|207629.3|207479.3|29
1640027610000|2021-12-20 19:13:30|207646|207496|207649.2|207499.2|207663.3|207513.3|207646|207496|34
1640027620000|2021-12-20 19:13:40|207636.4|207486.4|207621.8|207471.8|207636.4|207486.4|207620.2|207470.2|33
1640027630000|2021-12-20 19:13:50|207623.2|207473.2|207626.4|207476.4|207652.7|207502.7|207623.2|207473.2|28
1640027640000|2021-12-20 19:14:00|207625.2|207475.2|207619.2|207469.2|207627.9|207477.9|207619.1|207469.1|30
1640027650000|2021-12-20 19:14:10|207622.3|207472.3|207637.4|207487.4|207639.1|207535.6|207584.7|207470.4|32
1640027660000|2021-12-20 19:14:20|207636.8|207486.8|207633.6|207483.6|207636.8|207533.2|207583.2|207482.6|21
1640027670000|2021-12-20 19:14:30|207633.3|207483.3|207618.9|207468.9|207633.9|207483.9|207611.2|207461.2|31
1640027680000|2021-12-20 19:14:40|207618.3|207468.3|207616.5|207466.5|207618.3|207468.3|207612|207462|30
1640027690000|2021-12-20 19:14:50|207620.7|207470.7|207634.8|207484.8|207636.1|207486.1|207620.2|207470.2|31
1640027700000|2021-12-20 19:15:00|207634.9|207484.9|207629.7|207479.7|207639.4|207489.4|207629.2|207479.2|31
1640027710000|2021-12-20 19:15:10|207628.8|207478.8|207625.4|207475.4|207633.2|207483.2|207624.7|207474.7|29
1640027720000|2021-12-20 19:15:20|207617.7|207467.7|207622.6|207472.6|207625.1|207523.1|207573.1|207464|37
1640027730000|2021-12-20 19:15:30|207626.2|207476.2|207627.1|207477.1|207627.6|207477.6|207617.6|207467.6|36
1640027740000|2021-12-20 19:15:40|207626.3|207476.3|207616.7|207466.7|207628.9|207478.9|207616.7|207466.7|34
1640027750000|2021-12-20 19:15:50|207617|207467|207617.9|207467.9|207619.6|207469.6|207608.9|207458.9|34
1640027760000|2021-12-20 19:16:00|207619.1|207469.1|207601.3|207451.3|207619.5|207469.5|207582.5|207432.5|33
1640027770000|2021-12-20 19:16:10|207603.6|207453.6|207561.1|207411.1|207606.6|207459.7|207509.7|207409.8|37
1640027780000|2021-12-20 19:16:20|207562.7|207412.7|207568.3|207418.3|207571.8|207421.8|207561.8|207411.8|33
1640027790000|2021-12-20 19:16:30|207567.9|207417.9|207546.5|207396.5|207568.8|207418.8|207536.7|207386.7|31
1640027800000|2021-12-20 19:16:40|207549.2|207399.2|207547.6|207397.6|207550|207400|207545.6|207395.6|27
1640027810000|2021-12-20 19:16:50|207550.6|207400.6|207527.2|207377.2|207552|207402|207527.2|207377.2|35
1640027820000|2021-12-20 19:17:00|207526.8|207376.8|207534.1|207384.1|207534.1|207384.1|207526.1|207376.1|32
1640027830000|2021-12-20 19:17:10|207533.7|207383.7|207556.2|207406.2|207560.7|207460.4|207508.8|207383.5|23
1640027840000|2021-12-20 19:17:20|207556.7|207406.7|207476.9|207426.9|207558.9|207426.9|207476.9|207384.9|21
1640027850000|2021-12-20 19:17:30|207527.3|207377.3|207546.4|207396.4|207548.3|207442.5|207471|207374|29
1640027860000|2021-12-20 19:17:40|207546.1|207396.1|207505.3|207455.3|207555.6|207456.4|207489.6|207382.9|34
1640027870000|2021-12-20 19:17:50|207504.1|207454.1|207511.3|207361.3|207547.9|207455.6|207472.2|207361|32
1640027880000|2021-12-20 19:18:00|207511|207361|207478.3|207328.3|207511.6|207392.3|207442.3|207328.3|22
1640027890000|2021-12-20 19:18:10|207478.2|207328.2|207517.4|207367.4|207518.6|207368.6|207478.2|207328.2|33
1640027900000|2021-12-20 19:18:20|207516.6|207366.6|207516.6|207366.6|207519.8|207369.8|207510.1|207360.1|32
1640027910000|2021-12-20 19:18:30|207515.7|207365.7|207514.8|207364.8|207519|207369|207514.2|207364.2|28
1640027920000|2021-12-20 19:18:40|207514.9|207364.9|207512.7|207362.7|207516.1|207366.1|207512.2|207362.2|18
1640027930000|2021-12-20 19:18:50|207508.5|207358.5|207492.2|207342.2|207508.9|207408.3|207438.4|207338.2|34
1640027940000|2021-12-20 19:19:00|207499.4|207349.4|207474.7|207324.7|207509.1|207381.3|207422.9|207323.7|33
1640027950000|2021-12-20 19:19:10|207475.2|207325.2|207476.2|207326.2|207478|207328|207471.2|207321.2|15
1640027960000|2021-12-20 19:19:20|207476|207326|207410.5|207360.5|207479.4|207360.5|207410.2|207315.9|19
1640027970000|2021-12-20 19:19:30|207464.1|207314.1|207469.3|207319.3|207470.1|207362.4|207405.3|207308.1|28
1640027980000|2021-12-20 19:19:40|207467.9|207317.9|207476.5|207326.5|207476.5|207368.7|207418.7|207305.5|28
1640027990000|2021-12-20 19:19:50|207477.3|207327.3|207464.7|207314.7|207480|207355.5|207403.3|207302.4|32
1640028000000|2021-12-20 19:20:00|207465|207315|207449.3|207299.3|207468.3|207357.7|207403.5|207299.3|26
1640028010000|2021-12-20 19:20:10|207448.5|207298.5|207455.6|207305.6|207458.9|207308.9|207448.4|207298.4|26
1640028020000|2021-12-20 19:20:20|207456|207306|207443.2|207293.2|207458|207308|207438.8|207288.8|27
1640028030000|2021-12-20 19:20:30|207442.7|207292.7|207454.1|207304.1|207462.9|207352|207402|207290.3|29
1640028040000|2021-12-20 19:20:40|207454.9|207304.9|207405.3|207355.3|207458.8|207355.3|207403.9|207297.4|25
1640028050000|2021-12-20 19:20:50|207457.6|207307.6|207451.4|207301.4|207464.2|207314.2|207451.2|207301.2|32
1640028060000|2021-12-20 19:21:00|207450.3|207300.3|207423.9|207273.9|207451.3|207301.3|207422|207272|32
1640028070000|2021-12-20 19:21:10|207423.5|207273.5|207421.8|207271.8|207423.5|207323.8|207355.3|207250.9|28
1640028080000|2021-12-20 19:21:20|207424.3|207274.3|207431.4|207281.4|207432.2|207326.2|207373.1|207269.8|29
1640028090000|2021-12-20 19:21:30|207431.1|207281.1|207434.1|207284.1|207438.9|207342.1|207384.9|207281.1|31
1640028100000|2021-12-20 19:21:40|207433.7|207283.7|207390.6|207340.6|207434.8|207340.9|207387.7|207280.4|16
1640028110000|2021-12-20 19:21:50|207390.7|207340.7|207441.7|207291.7|207453.4|207340.7|207388.9|207289.6|28
1640028120000|2021-12-20 19:22:00|207442.5|207292.5|207445|207295|207447.9|207297.9|207441|207291|24
1640028130000|2021-12-20 19:22:10|207445.1|207295.1|207470.4|207320.4|207475.5|207325.5|207444.5|207294.5|29
1640028140000|2021-12-20 19:22:20|207468.5|207318.5|207443.3|207293.3|207468.5|207318.5|207442|207292|32
1640028150000|2021-12-20 19:22:30|207439.7|207289.7|207438.9|207288.9|207448.5|207342.5|207392.4|207277.6|37
1640028160000|2021-12-20 19:22:40|207442.9|207292.9|207442.6|207292.6|207444|207294|207434.4|207284.4|24
1640028170000|2021-12-20 19:22:50|207441.4|207291.4|207438.5|207288.5|207441.4|207291.4|207435.3|207285.3|24
1640028180000|2021-12-20 19:23:00|207438.8|207288.8|207430.7|207280.7|207442.1|207292.1|207427.7|207277.7|29
1640028190000|2021-12-20 19:23:10|207428.9|207278.9|207426.2|207276.2|207434.7|207284.7|207425.9|207275.9|32
1640028200000|2021-12-20 19:23:20|207428|207278|207439.1|207289.1|207450.8|207300.8|207426.3|207276.3|33
1640028210000|2021-12-20 19:23:30|207439.2|207289.2|207438|207288|207448|207298|207436.2|207286.2|30
1640028220000|2021-12-20 19:23:40|207436.4|207286.4|207438.6|207288.6|207446.7|207296.7|207433.7|207283.7|34
1640028230000|2021-12-20 19:23:50|207440.2|207290.2|207440.9|207290.9|207443|207293|207438.4|207288.4|23
1640028240000|2021-12-20 19:24:00|207441|207291|207441.7|207291.7|207444.6|207294.6|207437.6|207287.6|14
1640028250000|2021-12-20 19:24:10|207441.3|207291.3|207440.5|207290.5|207447|207297|207436.2|207286.2|23
1640028260000|2021-12-20 19:24:20|207439.9|207289.9|207435.8|207285.8|207441.3|207291.3|207431.4|207281.4|20
1640028270000|2021-12-20 19:24:30|207436.8|207286.8|207441.6|207291.6|207441.6|207291.6|207427.1|207277.1|29
1640028280000|2021-12-20 19:24:40|207442|207292|207433.6|207283.6|207444.5|207294.5|207430.8|207280.8|32
1640028290000|2021-12-20 19:24:50|207436|207286|207437.5|207287.5|207437.5|207287.5|207432.6|207282.6|30
1640028300000|2021-12-20 19:25:00|207436.7|207286.7|207442.7|207292.7|207447.9|207297.9|207436.7|207286.7|37
1640028310000|2021-12-20 19:25:10|207443.1|207293.1|207445.6|207295.6|207446.8|207296.8|207442.3|207292.3|29
1640028320000|2021-12-20 19:25:20|207445.7|207295.7|207424.7|207274.7|207448.7|207314.4|207363.8|207250.4|35
1640028330000|2021-12-20 19:25:30|207423.6|207273.6|207434.3|207284.3|207434.3|207284.3|207423.5|207273.5|30
1640028340000|2021-12-20 19:25:40|207434.4|207284.4|207423.3|207273.3|207435.7|207285.7|207422|207272|20
1640028350000|2021-12-20 19:25:50|207424.8|207274.8|207430.7|207280.7|207433.6|207283.6|207424.8|207274.8|21
1640028360000|2021-12-20 19:26:00|207430.5|207280.5|207434.6|207284.6|207436.6|207286.6|207430.4|207280.4|23
1640028370000|2021-12-20 19:26:10|207432.6|207282.6|207433.6|207283.6|207435.6|207285.6|207432.6|207282.6|18
1640028380000|2021-12-20 19:26:20|207433.7|207283.7|207433.5|207283.5|207433.9|207283.9|207429.5|207279.5|19
1640028390000|2021-12-20 19:26:30|207432.1|207282.1|207435.1|207285.1|207435.1|207285.1|207430.4|207280.4|24
1640028400000|2021-12-20 19:26:40|207435.2|207285.2|207438.7|207288.7|207439.2|207289.2|207434.3|207284.3|26
1640028410000|2021-12-20 19:26:50|207438.4|207288.4|207538.8|207388.8|207547|207397|207437.6|207287.6|32
1640028420000|2021-12-20 19:27:00|207542.7|207392.7|207524.8|207374.8|207549.2|207399.2|207520.8|207370.8|35
1640028430000|2021-12-20 19:27:10|207523.3|207373.3|207528|207378|207531.4|207381.4|207521.4|207371.4|24
1640028440000|2021-12-20 19:27:20|207527.6|207377.6|207545.5|207395.5|207545.5|207395.5|207527.2|207377.2|25
1640028450000|2021-12-20 19:27:30|207547.9|207397.9|207547.1|207397.1|207549.6|207399.6|207542.6|207392.6|30
1640028460000|2021-12-20 19:27:40|207557|207407|207550.5|207400.5|207557|207407|207544.4|207394.4|17
1640028470000|2021-12-20 19:27:50|207549.9|207399.9|207543.9|207393.9|207550|207400|207542.3|207392.3|23
1640028480000|2021-12-20 19:28:00|207544.7|207394.7|207546.6|207396.6|207548.3|207398.3|207543.3|207393.3|25
1640028490000|2021-12-20 19:28:10|207546.2|207396.2|207548.7|207398.7|207549|207399|207544.4|207394.4|17
1640028500000|2021-12-20 19:28:20|207548.3|207398.3|207548.8|207398.8|207550.5|207400.5|207546.3|207396.3|19
1640028510000|2021-12-20 19:28:30|207548.7|207398.7|207546.5|207396.5|207548.8|207398.8|207546.5|207396.5|16
1640028520000|2021-12-20 19:28:40|207547|207397|207548.4|207398.4|207549.1|207399.1|207545.5|207395.5|17
1640028530000|2021-12-20 19:28:50|207548.5|207398.5|207549.7|207399.7|207552.1|207402.1|207548.1|207398.1|20
1640028540000|2021-12-20 19:29:00|207549.5|207399.5|207548.1|207398.1|207549.5|207399.5|207541.1|207391.1|24
1640028550000|2021-12-20 19:29:10|207547.4|207397.4|207546.4|207396.4|207549.7|207399.7|207542.7|207392.7|14
1640028560000|2021-12-20 19:29:20|207545.6|207395.6|207543.9|207393.9|207546.3|207396.3|207543.2|207393.2|21
1640028570000|2021-12-20 19:29:30|207545|207395|207549.6|207399.6|207550.5|207400.5|207545|207395|15
1640028580000|2021-12-20 19:29:40|207548.9|207398.9|207531.6|207381.6|207548.9|207398.9|207530.7|207380.7|20
1640028590000|2021-12-20 19:29:50|207534.7|207384.7|207530.8|207380.8|207537.6|207387.6|207530.8|207380.8|24
1640028600000|2021-12-20 19:30:00|207532.6|207382.6|207592|207442|207592|207442|207527.8|207377.8|37
1640028610000|2021-12-20 19:30:10|207590|207440|207572.8|207422.8|207590|207440|207572.8|207422.8|26
1640028620000|2021-12-20 19:30:20|207573.8|207423.8|207575.9|207425.9|207591.2|207441.2|207566.7|207416.7|28
1640028630000|2021-12-20 19:30:30|207575.8|207425.8|207590.1|207440.1|207590.1|207440.1|207575.6|207425.6|27
1640028640000|2021-12-20 19:30:40|207589.5|207439.5|207589.2|207439.2|207594|207444|207589.1|207439.1|26
1640028650000|2021-12-20 19:30:50|207590.3|207440.3|207591|207441|207594.4|207444.4|207585.6|207435.6|23
1640028660000|2021-12-20 19:31:00|207590.1|207440.1|207590.4|207440.4|207592.3|207442.3|207586.8|207436.8|21
1640028670000|2021-12-20 19:31:10|207591|207441|207589|207439|207592.1|207442.1|207586.8|207436.8|22
1640028680000|2021-12-20 19:31:20|207630.8|207480.8|207657.1|207507.1|207660|207510|207630.8|207480.8|31
1640028690000|2021-12-20 19:31:30|207660.7|207510.7|207658.9|207508.9|207660.9|207510.9|207657.3|207507.3|26
1640028700000|2021-12-20 19:31:40|207659.5|207509.5|207659.3|207509.3|207660.1|207510.1|207658|207508|24
1640028710000|2021-12-20 19:31:50|207659|207509|207677.9|207527.9|207681.9|207531.9|207658.4|207508.4|25
1640028720000|2021-12-20 19:32:00|207674.6|207524.6|207653.7|207503.7|207674.6|207524.6|207653.7|207503.7|26
1640028730000|2021-12-20 19:32:10|207656.2|207506.2|207664.5|207514.5|207666.9|207516.9|207656.2|207506.2|18
1640028740000|2021-12-20 19:32:20|207663.5|207513.5|207664.1|207514.1|207664.8|207514.8|207662.7|207512.7|16
1640028750000|2021-12-20 19:32:30|207664.3|207514.3|207663.6|207513.6|207665.9|207515.9|207663.6|207513.6|8
1640028760000|2021-12-20 19:32:40|207659.8|207509.8|207663.7|207513.7|207665.6|207515.6|207659.8|207509.8|7
1640028770000|2021-12-20 19:32:50|207664.7|207514.7|207659.5|207509.5|207665.9|207515.9|207659.3|207509.3|11
1640028780000|2021-12-20 19:33:00|207658.8|207508.8|207660.9|207510.9|207662.9|207512.9|207658.8|207508.8|12
1640028790000|2021-12-20 19:33:10|207668.9|207518.9|207651.9|207501.9|207668.9|207518.9|207651.6|207501.6|18
1640028800000|2021-12-20 19:33:20|207654.3|207504.3|207657.6|207507.6|207659.3|207509.3|207654.3|207504.3|10
1640028810000|2021-12-20 19:33:30|207658|207508|207656.3|207506.3|207658|207508|207654.9|207504.9|20
1640028820000|2021-12-20 19:33:40|207656.5|207506.5|207656.4|207506.4|207659.2|207509.2|207656|207506|22
1640028830000|2021-12-20 19:33:50|207657.5|207507.5|207654.7|207504.7|207658.5|207508.5|207654.4|207504.4|14
1640028840000|2021-12-20 19:34:00|207657.5|207507.5|207612.2|207462.2|207657.5|207541.4|207591.4|207461.9|31
1640028850000|2021-12-20 19:34:10|207612.8|207462.8|207593.3|207443.3|207612.8|207497.4|207540.8|207441.3|26
1640028860000|2021-12-20 19:34:20|207594.1|207444.1|207594.6|207444.6|207594.6|207444.6|207589.4|207439.4|12
1640028870000|2021-12-20 19:34:30|207592.1|207442.1|207571|207421|207595.9|207492.2|207542.2|207417.5|26
1640028880000|2021-12-20 19:34:40|207567.7|207417.7|207571.8|207421.8|207574.5|207424.5|207567.7|207417.7|18
1640028890000|2021-12-20 19:34:50|207572.4|207422.4|207568.7|207418.7|207572.4|207422.4|207565.8|207415.8|16
1640028900000|2021-12-20 19:35:00|207570.3|207420.3|207571.1|207421.1|207583|207433|207567|207417|23
1640028910000|2021-12-20 19:35:10|207574.1|207424.1|207573.3|207423.3|207577.8|207427.8|207563.3|207413.3|25
1640028920000|2021-12-20 19:35:20|207574|207424|207581.6|207431.6|207583.6|207433.6|207573|207423|18
1640028930000|2021-12-20 19:35:30|207582.3|207432.3|207574.9|207424.9|207582.3|207432.3|207574|207424|19
1640028940000|2021-12-20 19:35:40|207575.6|207425.6|207579.2|207429.2|207587.4|207437.4|207574|207424|18
1640028950000|2021-12-20 19:35:50|207579|207429|207577|207427|207584.8|207434.8|207575.1|207425.1|23
1640028960000|2021-12-20 19:36:00|207575.8|207425.8|207564.2|207414.2|207579.8|207429.8|207553.4|207403.4|28
1640028970000|2021-12-20 19:36:10|207562.7|207412.7|207568.5|207418.5|207584|207434|207556.2|207406.2|24
1640028980000|2021-12-20 19:36:20|207572.7|207422.7|207563.1|207413.1|207581.3|207431.3|207563.1|207413.1|24
1640028990000|2021-12-20 19:36:30|207563.5|207413.5|207571.8|207421.8|207592.7|207442.7|207563.5|207413.5|25
1640029000000|2021-12-20 19:36:40|207570|207420|207580.5|207430.5|207580.7|207430.7|207570|207420|20
1640029010000|2021-12-20 19:36:50|207579.8|207429.8|207578|207428|207580.5|207430.5|207572.2|207422.2|17
1640029020000|2021-12-20 19:37:00|207574.6|207424.6|207584.1|207434.1|207584.1|207434.1|207573.7|207423.7|20
1640029030000|2021-12-20 19:37:10|207581.8|207431.8|207586.3|207436.3|207587.6|207437.6|207567.6|207417.6|29
1640029040000|2021-12-20 19:37:20|207584.2|207434.2|207580.8|207430.8|207588.9|207438.9|207580|207430|27
1640029050000|2021-12-20 19:37:30|207581.1|207431.1|207583.6|207433.6|207587.2|207437.2|207573.8|207423.8|22
1640029060000|2021-12-20 19:37:40|207576.6|207426.6|207571.5|207421.5|207581|207431|207550.6|207400.6|27
1640029070000|2021-12-20 19:37:50|207568.6|207418.6|207565.1|207415.1|207574.3|207424.3|207559.6|207409.6|25
1640029080000|2021-12-20 19:38:00|207573|207423|207568.4|207418.4|207582.8|207432.8|207564.8|207414.8|24
1640029090000|2021-12-20 19:38:10|207569.1|207419.1|207564.1|207414.1|207584.2|207434.2|207562.2|207412.2|24
1640029100000|2021-12-20 19:38:20|207564.7|207414.7|207567.2|207417.2|207577.4|207427.4|207564.7|207414.7|23
1640029110000|2021-12-20 19:38:30|207569|207419|207561.2|207411.2|207572.5|207422.5|207561.2|207411.2|19
1640029120000|2021-12-20 19:38:40|207560.3|207410.3|207665|207515|207677.7|207527.7|207559.7|207409.7|31
1640029130000|2021-12-20 19:38:50|207662.1|207512.1|207657.6|207507.6|207668|207518|207655|207505|19
1640029140000|2021-12-20 19:39:00|207657.8|207507.8|207619.3|207469.3|207657.8|207507.8|207614.3|207464.3|26
1640029150000|2021-12-20 19:39:10|207620.4|207470.4|207615.9|207465.9|207620.4|207470.4|207614|207464|23
1640029160000|2021-12-20 19:39:20|207610.3|207460.3|207610.8|207460.8|207619.8|207469.8|207606.7|207456.7|20
1640029170000|2021-12-20 19:39:30|207608.2|207458.2|207592.5|207442.5|207614.2|207464.2|207583.3|207433.3|23
1640029180000|2021-12-20 19:39:40|207583|207433|207577.8|207427.8|207596.7|207446.7|207571|207421|26
1640029190000|2021-12-20 19:39:50|207577|207427|207564|207414|207579.6|207429.6|207564|207414|31
1640029200000|2021-12-20 19:40:00|207564.1|207414.1|207570.1|207420.1|207576.3|207426.3|207564.1|207414.1|27
1640029210000|2021-12-20 19:40:10|207567|207417|207558.3|207408.3|207568.5|207418.5|207558.3|207408.3|27
1640029220000|2021-12-20 19:40:20|207558|207408|207558.7|207408.7|207564.6|207414.6|207546.3|207396.3|28
1640029230000|2021-12-20 19:40:30|207559.1|207409.1|207560.2|207410.2|207560.9|207410.9|207555|207405|22
1640029240000|2021-12-20 19:40:40|207561.5|207411.5|207557.4|207407.4|207563.5|207413.5|207556.7|207406.7|25
1640029250000|2021-12-20 19:40:50|207555.5|207405.5|207552.7|207402.7|207557.4|207407.4|207547.7|207397.7|29
1640029260000|2021-12-20 19:41:00|207554.1|207404.1|207555.6|207405.6|207560.3|207410.3|207550.3|207400.3|30
1640029270000|2021-12-20 19:41:10|207560.4|207410.4|207558.7|207408.7|207568.4|207418.4|207557.4|207407.4|19
1640029280000|2021-12-20 19:41:20|207568.4|207418.4|207610.5|207460.5|207621.7|207471.7|207566.4|207416.4|28
1640029290000|2021-12-20 19:41:30|207610.3|207460.3|207627.1|207477.1|207636.6|207486.6|207609.9|207459.9|28
1640029300000|2021-12-20 19:41:40|207629.1|207479.1|207610.9|207460.9|207633.6|207483.6|207608|207458|31
1640029310000|2021-12-20 19:41:50|207610.7|207460.7|207610.2|207460.2|207613|207463|207608.7|207458.7|15
1640029320000|2021-12-20 19:42:00|207610.7|207460.7|207620.8|207470.8|207623|207473|207610.7|207460.7|21
1640029330000|2021-12-20 19:42:10|207623.2|207473.2|207618.3|207468.3|207623.2|207473.2|207618.3|207468.3|11
1640029340000|2021-12-20 19:42:20|207619.5|207469.5|207620.2|207470.2|207620.4|207470.4|207617.8|207467.8|12
1640029350000|2021-12-20 19:42:30|207622.2|207472.2|207609.8|207459.8|207622.2|207472.2|207609|207459|17
1640029360000|2021-12-20 19:42:40|207610.2|207460.2|207606.1|207456.1|207610.2|207460.2|207604.4|207454.4|14
1640029370000|2021-12-20 19:42:50|207607.7|207457.7|207611.2|207461.2|207611.2|207461.2|207607.1|207457.1|17
1640029380000|2021-12-20 19:43:00|207608.8|207458.8|207612.5|207462.5|207615.3|207465.3|207608.8|207458.8|14
1640029390000|2021-12-20 19:43:10|207612.4|207462.4|207624.5|207474.5|207630.4|207480.4|207612.2|207462.2|21
1640029400000|2021-12-20 19:43:20|207624.4|207474.4|207612.6|207462.6|207627.1|207477.1|207612.6|207462.6|21
1640029410000|2021-12-20 19:43:30|207611.6|207461.6|207617.5|207467.5|207619|207469|207611.6|207461.6|27
1640029420000|2021-12-20 19:43:40|207620.2|207470.2|207613.9|207463.9|207620.2|207470.2|207613.9|207463.9|24
1640029430000|2021-12-20 19:43:50|207614.5|207464.5|207611.6|207461.6|207614.9|207464.9|207607.6|207457.6|16
1640029440000|2021-12-20 19:44:00|207611.9|207461.9|207603.4|207453.4|207615.1|207465.1|207603.4|207453.4|25
1640029450000|2021-12-20 19:44:10|207604.4|207454.4|207605.9|207455.9|207606.3|207456.3|207602.3|207452.3|23
1640029460000|2021-12-20 19:44:20|207607.1|207457.1|207607.4|207457.4|207610.6|207460.6|207606.9|207456.9|14
1640029470000|2021-12-20 19:44:30|207607.2|207457.2|207594.7|207444.7|207608.8|207458.8|207594.7|207444.7|25
1640029480000|2021-12-20 19:44:40|207601.5|207451.5|207601.1|207451.1|207610.1|207460.1|207597.3|207447.3|23
1640029490000|2021-12-20 19:44:50|207600.4|207450.4|207604.8|207454.8|207609.8|207459.8|207599.5|207449.5|19
1640029500000|2021-12-20 19:45:00|207605.3|207455.3|207610.5|207460.5|207614.3|207464.3|207601.3|207451.3|27
1640029510000|2021-12-20 19:45:10|207608.2|207458.2|207607.9|207457.9|207613.7|207463.7|207601.1|207451.1|16
1640029520000|2021-12-20 19:45:20|207611.1|207461.1|207598.8|207448.8|207611.1|207461.1|207583.4|207433.4|19
1640029530000|2021-12-20 19:45:30|207601.4|207451.4|207596.6|207446.6|207601.4|207451.4|207594.6|207444.6|12
1640029540000|2021-12-20 19:45:40|207593.3|207443.3|207600.2|207450.2|207600.5|207450.5|207590.7|207440.7|19
1640029550000|2021-12-20 19:45:50|207599.8|207449.8|207594.7|207444.7|207601.4|207451.4|207594.7|207444.7|7
1640029560000|2021-12-20 19:46:00|207594.6|207444.6|207590.1|207440.1|207594.6|207444.6|207590.1|207440.1|17
1640029570000|2021-12-20 19:46:10|207590|207440|207593.3|207443.3|207595.9|207445.9|207588.5|207438.5|14
1640029580000|2021-12-20 19:46:20|207591.2|207441.2|207595.1|207445.1|207596.1|207446.1|207591.1|207441.1|14
1640029590000|2021-12-20 19:46:30|207594.3|207444.3|207596.7|207446.7|207602.3|207452.3|207586.2|207436.2|17
1640029600000|2021-12-20 19:46:40|207591.6|207441.6|207600.8|207450.8|207601.5|207451.5|207591.6|207441.6|28
1640029610000|2021-12-20 19:46:50|207599.3|207449.3|207602.8|207452.8|207603.2|207453.2|207599.2|207449.2|22
1640029620000|2021-12-20 19:47:00|207602.7|207452.7|207612.5|207462.5|207614.4|207464.4|207601.6|207451.6|30
1640029630000|2021-12-20 19:47:10|207620.9|207470.9|207678.7|207528.7|207680.3|207530.3|207618.5|207468.5|30
1640029640000|2021-12-20 19:47:20|207678.2|207528.2|207663.6|207513.6|207679.7|207529.7|207659|207509|33
1640029650000|2021-12-20 19:47:30|207662.7|207512.7|207660.8|207510.8|207662.7|207512.7|207660.3|207510.3|23
1640029660000|2021-12-20 19:47:40|207661.1|207511.1|207662.4|207512.4|207666.1|207516.1|207661.1|207511.1|20
1640029670000|2021-12-20 19:47:50|207665.2|207515.2|207663.6|207513.6|207667.6|207517.6|207662.8|207512.8|13
1640029680000|2021-12-20 19:48:00|207663.3|207513.3|207671.3|207521.3|207673.4|207523.4|207660.7|207510.7|26
1640029690000|2021-12-20 19:48:10|207671|207521|207672.3|207522.3|207672.7|207522.7|207668.5|207518.5|15
1640029700000|2021-12-20 19:48:20|207672.5|207522.5|207672.2|207522.2|207675.7|207525.7|207668.5|207518.5|28
1640029710000|2021-12-20 19:48:30|207672.4|207522.4|207671.1|207521.1|207673|207523|207670.1|207520.1|25
1640029720000|2021-12-20 19:48:40|207671.2|207521.2|207659.1|207509.1|207671.9|207521.9|207658.5|207508.5|26
1640029730000|2021-12-20 19:48:50|207658.7|207508.7|207656.1|207506.1|207659.6|207509.6|207653.4|207503.4|25
1640029740000|2021-12-20 19:49:00|207658.7|207508.7|207658.2|207508.2|207660|207510|207652.3|207502.3|34
1640029750000|2021-12-20 19:49:10|207675.6|207525.6|207678.3|207528.3|207678.7|207528.7|207672.8|207522.8|20
1640029760000|2021-12-20 19:49:20|207678.6|207528.6|207675.2|207525.2|207678.6|207568.5|207615|207517.7|21
1640029770000|2021-12-20 19:49:30|207673.2|207523.2|207674.8|207524.8|207674.8|207524.8|207658.7|207508.7|28
1640029780000|2021-12-20 19:49:40|207613.2|207563.2|207621.5|207571.5|207621.8|207571.8|207613.2|207563.2|8
1640029790000|2021-12-20 19:49:50|207618|207568|207664.3|207514.3|207672.8|207569.4|207618|207511.4|14
1640029800000|2021-12-20 19:50:00|207664.8|207514.8|207619.8|207569.8|207667.7|207569.8|207619.8|207505.3|20
1640029810000|2021-12-20 19:50:10|207617.6|207567.6|207646.8|207496.8|207664.5|207568.4|207606.5|207491.4|25
1640029820000|2021-12-20 19:50:20|207649.5|207499.5|207652.4|207502.4|207652.9|207502.9|207643.4|207493.4|20
1640029830000|2021-12-20 19:50:30|207651|207501|207649.4|207499.4|207651|207501|207648.4|207498.4|20
1640029840000|2021-12-20 19:50:40|207649.1|207499.1|207596.1|207546.1|207651.8|207548.1|207591.1|207492.5|20
1640029850000|2021-12-20 19:50:50|207595.3|207545.3|207645.2|207495.2|207645.9|207548|207594.1|207491.1|23
1640029860000|2021-12-20 19:51:00|207645.3|207495.3|207648.4|207498.4|207648.4|207498.4|207644.5|207494.5|21
1640029870000|2021-12-20 19:51:10|207647.8|207497.8|207647.9|207497.9|207649|207499|207647.3|207497.3|13
1640029880000|2021-12-20 19:51:20|207646.9|207496.9|207648.7|207498.7|207652.7|207502.7|207637|207487|20
1640029890000|2021-12-20 19:51:30|207646.3|207496.3|207647.2|207497.2|207648.1|207498.1|207643.7|207493.7|24
1640029900000|2021-12-20 19:51:40|207647.3|207497.3|207644.7|207494.7|207648.5|207498.5|207643.3|207493.3|22
1640029910000|2021-12-20 19:51:50|207644.8|207494.8|207643.2|207493.2|207645.5|207495.5|207642.5|207492.5|26
1640029920000|2021-12-20 19:52:00|207643.5|207493.5|207651.9|207501.9|207651.9|207501.9|207642.6|207492.6|20
1640029930000|2021-12-20 19:52:10|207650.3|207500.3|207649|207499|207651.2|207501.2|207647.9|207497.9|13
1640029940000|2021-12-20 19:52:20|207650.5|207500.5|207598.9|207548.9|207655.9|207551.1|207596.2|207498.7|24
1640029950000|2021-12-20 19:52:30|207599.1|207549.1|207600.3|207550.3|207601.8|207551.8|207595.1|207545.1|24
1640029960000|2021-12-20 19:52:40|207597.2|207547.2|207645|207495|207651|207552.7|207595.2|207495|26
1640029970000|2021-12-20 19:52:50|207649.4|207499.4|207652.6|207502.6|207652.7|207550.8|207591.9|207497.1|31
1640029980000|2021-12-20 19:53:00|207652.1|207502.1|207601.1|207551.1|207652.1|207551.7|207599.4|207500.4|23
1640029990000|2021-12-20 19:53:10|207600.2|207550.2|207601.3|207551.3|207601.4|207551.4|207599.1|207549.1|16
1640030000000|2021-12-20 19:53:20|207600.8|207550.8|207651|207501|207652.1|207552.9|207598.6|207500.7|22
1640030010000|2021-12-20 19:53:30|207650.7|207500.7|207645.9|207495.9|207651|207543.6|207593.6|207494.2|21
1640030020000|2021-12-20 19:53:40|207645.7|207495.7|207644.9|207494.9|207648.2|207498.2|207642.1|207492.1|17
1640030030000|2021-12-20 19:53:50|207645.3|207495.3|207647.6|207497.6|207648|207498|207644.5|207494.5|18
1640030040000|2021-12-20 19:54:00|207647.7|207497.7|207566.4|207516.4|207649.2|207520.5|207565.7|207497.3|19
1640030050000|2021-12-20 19:54:10|207616.4|207466.4|207605|207455|207616.9|207504.3|207554.3|207451|31
1640030060000|2021-12-20 19:54:20|207604.3|207454.3|207606|207456|207606|207456|207602.6|207452.6|21
1640030070000|2021-12-20 19:54:30|207606.1|207456.1|207599.8|207449.8|207606.1|207456.1|207598.7|207448.7|26
1640030080000|2021-12-20 19:54:40|207598.7|207448.7|207594.3|207444.3|207600.3|207450.3|207594.3|207444.3|19
1640030090000|2021-12-20 19:54:50|207595.1|207445.1|207551.6|207401.6|207600.6|207450.6|207551.2|207401.2|35
1640030100000|2021-12-20 19:55:00|207555.5|207405.5|207550.9|207400.9|207559.6|207446.4|207496.4|207394.7|34
1640030110000|2021-12-20 19:55:10|207548.1|207398.1|207551.6|207401.6|207552.4|207402.4|207548.1|207398.1|27
1640030120000|2021-12-20 19:55:20|207550.3|207400.3|207515.6|207465.6|207565.4|207468.2|207507.5|207400.3|31
1640030130000|2021-12-20 19:55:30|207517|207467|207549.5|207399.5|207559.7|207467|207499.4|207395.6|36
1640030140000|2021-12-20 19:55:40|207549.4|207399.4|207526.5|207376.5|207549.4|207399.4|207513.4|207363.4|37
1640030150000|2021-12-20 19:55:50|207525.6|207375.6|207538|207388|207554.3|207404.3|207525.6|207375.6|34
1640030160000|2021-12-20 19:56:00|207537.6|207387.6|207547.4|207397.4|207555.1|207405.1|207534.4|207384.4|35
1640030170000|2021-12-20 19:56:10|207544.5|207394.5|207545.7|207395.7|207548.6|207398.6|207544.5|207394.5|32
1640030180000|2021-12-20 19:56:20|207545.4|207395.4|207543|207393|207546.6|207396.6|207542.9|207392.9|27
1640030190000|2021-12-20 19:56:30|207542.9|207392.9|207542.9|207392.9|207546.8|207396.8|207541.8|207391.8|23
1640030200000|2021-12-20 19:56:40|207542.6|207392.6|207541.5|207391.5|207544.3|207394.3|207541.5|207391.5|30
1640030210000|2021-12-20 19:56:50|207541.4|207391.4|207497.2|207447.2|207542.4|207447.2|207497.2|207390.7|23
1640030220000|2021-12-20 19:57:00|207548.8|207398.8|207554.3|207404.3|207558.1|207408.1|207548.8|207398.8|35
1640030230000|2021-12-20 19:57:10|207554.7|207404.7|207517.2|207367.2|207554.7|207417.4|207464|207363.5|34
1640030240000|2021-12-20 19:57:20|207518.5|207368.5|207511.4|207361.4|207518.8|207416|207464.4|207360.7|31
1640030250000|2021-12-20 19:57:30|207523.2|207373.2|207556.4|207406.4|207558.6|207458.9|207496.2|207373.2|38
1640030260000|2021-12-20 19:57:40|207555.3|207405.3|207550.2|207400.2|207557|207407|207546.4|207396.4|34
1640030270000|2021-12-20 19:57:50|207549.6|207399.6|207529.6|207379.6|207549.7|207438.7|207484.8|207378.5|26
1640030280000|2021-12-20 19:58:00|207529.4|207379.4|207557.8|207407.8|207562.9|207457.2|207486.4|207369.4|35
1640030290000|2021-12-20 19:58:10|207505.6|207455.6|207589.7|207439.7|207596.1|207494.9|207505.1|207404.1|38
1640030300000|2021-12-20 19:58:20|207591.2|207441.2|207554.4|207404.4|207604|207493.4|207520|207404.3|36
1640030310000|2021-12-20 19:58:30|207556.6|207406.6|207591.5|207441.5|207594.7|207466|207514.1|207404.9|38
1640030320000|2021-12-20 19:58:40|207591.1|207441.1|207565.7|207515.7|207635.3|207536.7|207544.7|207441.1|35
1640030330000|2021-12-20 19:58:50|207612.3|207462.3|207605.6|207455.6|207614.5|207464.5|207598.5|207448.5|33
1640030340000|2021-12-20 19:59:00|207606.5|207456.5|207633.5|207483.5|207639.3|207534.4|207581.3|207450.8|36
1640030350000|2021-12-20 19:59:10|207632.9|207482.9|207625.3|207575.3|207655.1|207575.3|207603.4|207482.9|31
1640030360000|2021-12-20 19:59:20|207626.8|207576.8|207712.1|207562.1|207712.8|207623.7|207626.8|207533.4|36
1640030370000|2021-12-20 19:59:30|207710.8|207560.8|207677.1|207527.1|207719.2|207569.2|207675.9|207525.9|37
1640030380000|2021-12-20 19:59:40|207676.7|207526.7|207676.4|207526.4|207677.7|207527.7|207670.7|207520.7|33
1640030390000|2021-12-20 19:59:50|207677.5|207527.5|207676.8|207526.8|207677.9|207527.9|207672.3|207522.3|30
1640030400000|2021-12-20 20:00:00|207677.6|207527.6|207599.3|207449.3|207677.6|207527.6|207599.3|207449.3|35
1640030410000|2021-12-20 20:00:10|207598.6|207448.6|207639.5|207489.5|207640.3|207490.3|207595.6|207445.6|28
1640030420000|2021-12-20 20:00:20|207638.8|207488.8|207621.2|207471.2|207647.3|207551|207589.7|207439.7|37
1640030430000|2021-12-20 20:00:30|207622.3|207472.3|207624.2|207474.2|207633.3|207483.3|207617.9|207467.9|31
1640030440000|2021-12-20 20:00:40|207620.9|207470.9|207620.9|207470.9|207628.8|207478.8|207620.1|207470.1|29
1640030450000|2021-12-20 20:00:50|207613.3|207463.3|207608.5|207458.5|207623.2|207515.5|207561.4|207458.5|38
1640030460000|2021-12-20 20:01:00|207611.2|207461.2|207558.4|207408.4|207611.2|207492.6|207499.5|207394.9|35
1640030470000|2021-12-20 20:01:10|207557.1|207407.1|207529|207379|207557.1|207436.2|207485.1|207379|32
1640030480000|2021-12-20 20:01:20|207529.9|207379.9|207552.2|207402.2|207565.7|207458.8|207495.2|207378.2|36
1640030490000|2021-12-20 20:01:30|207551|207401|207532.9|207382.9|207553.3|207403.3|207532.5|207382.5|36
1640030500000|2021-12-20 20:01:40|207539.5|207389.5|207535.3|207385.3|207539.5|207389.5|207534.3|207384.3|30
1640030510000|2021-12-20 20:01:50|207535.7|207385.7|207531.9|207381.9|207535.7|207385.7|207530.6|207380.6|32
1640030520000|2021-12-20 20:02:00|207531|207381|207536.6|207386.6|207537.1|207387.1|207531|207381|29
1640030530000|2021-12-20 20:02:10|207534.6|207384.6|207533.8|207383.8|207537.1|207387.1|207533|207383|27
1640030540000|2021-12-20 20:02:20|207533.3|207383.3|207527.9|207377.9|207535|207385|207527.6|207377.6|29
1640030550000|2021-12-20 20:02:30|207528.1|207378.1|207535|207385|207544.3|207394.3|207528.1|207378.1|32
1640030560000|2021-12-20 20:02:40|207534.7|207384.7|207534.4|207384.4|207534.7|207384.7|207532.1|207382.1|30
1640030570000|2021-12-20 20:02:50|207534.3|207384.3|207501.6|207351.6|207534.3|207384.3|207499.6|207349.6|36
1640030580000|2021-12-20 20:03:00|207500.3|207350.3|207534.5|207384.5|207548.8|207398.8|207500.3|207350.3|36
1640030590000|2021-12-20 20:03:10|207533.1|207383.1|207534.5|207384.5|207536.7|207386.7|207533.1|207383.1|28
1640030600000|2021-12-20 20:03:20|207533.9|207383.9|207533.3|207383.3|207534.1|207384.1|207530|207380|21
1640030610000|2021-12-20 20:03:30|207532.8|207382.8|207535.7|207385.7|207536.4|207386.4|207531.1|207381.1|27
1640030620000|2021-12-20 20:03:40|207533.9|207383.9|207531.2|207381.2|207534.1|207384.1|207529.5|207379.5|22
1640030630000|2021-12-20 20:03:50|207529.6|207379.6|207515.5|207365.5|207532.7|207382.7|207497.8|207347.8|35
1640030640000|2021-12-20 20:04:00|207508|207358|207506.7|207356.7|207510.6|207360.6|207504.2|207354.2|30
1640030650000|2021-12-20 20:04:10|207506.9|207356.9|207501.2|207351.2|207514.4|207364.4|207493.9|207343.9|29
1640030660000|2021-12-20 20:04:20|207498.9|207348.9|207588.9|207438.9|207603.2|207459|207498.9|207348.9|35
1640030670000|2021-12-20 20:04:30|207586.8|207436.8|207590.5|207440.5|207590.5|207440.5|207583.2|207433.2|31
1640030680000|2021-12-20 20:04:40|207585|207435|207581.2|207431.2|207589|207439|207579.4|207429.4|26
1640030690000|2021-12-20 20:04:50|207581.1|207431.1|207578.7|207428.7|207584.3|207434.3|207577.2|207427.2|28
1640030700000|2021-12-20 20:05:00|207578.4|207428.4|207582.1|207432.1|207583.1|207433.1|207577.3|207427.3|16
1640030710000|2021-12-20 20:05:10|207581.3|207431.3|207583.3|207433.3|207587.7|207437.7|207580.9|207430.9|27
1640030720000|2021-12-20 20:05:20|207586.7|207436.7|207597.7|207447.7|207597.8|207447.8|207586.1|207436.1|27
1640030730000|2021-12-20 20:05:30|207598.2|207448.2|207577.1|207427.1|207601.9|207451.9|207575.9|207425.9|27
1640030740000|2021-12-20 20:05:40|207577.3|207427.3|207561.9|207411.9|207577.3|207427.3|207556.7|207406.7|26
1640030750000|2021-12-20 20:05:50|207558.7|207408.7|207562.8|207412.8|207564.8|207414.8|207558.7|207408.7|20
1640030760000|2021-12-20 20:06:00|207559.4|207409.4|207564.2|207414.2|207567.1|207417.1|207559.4|207409.4|25
1640030770000|2021-12-20 20:06:10|207563.9|207413.9|207565.9|207415.9|207567.2|207417.2|207563.9|207413.9|14
1640030780000|2021-12-20 20:06:20|207567.4|207417.4|207555|207405|207567.5|207417.5|207554.5|207404.5|24
1640030790000|2021-12-20 20:06:30|207555.6|207405.6|207550.1|207400.1|207557|207407|207549.6|207399.6|24
1640030800000|2021-12-20 20:06:40|207549.8|207399.8|207550.2|207400.2|207555.5|207405.5|207548.2|207398.2|28
1640030810000|2021-12-20 20:06:50|207551.2|207401.2|207541|207391|207552|207402|207539.8|207389.8|27
1640030820000|2021-12-20 20:07:00|207542.4|207392.4|207557.8|207407.8|207558.2|207408.2|207540.3|207390.3|27
1640030830000|2021-12-20 20:07:10|207558.1|207408.1|207555.8|207405.8|207558.4|207408.4|207553.9|207403.9|22
1640030840000|2021-12-20 20:07:20|207555.1|207405.1|207557.1|207407.1|207559.8|207409.8|207555|207405|25
1640030850000|2021-12-20 20:07:30|207557.3|207407.3|207545.3|207395.3|207559.1|207409.1|207541.3|207391.3|26
1640030860000|2021-12-20 20:07:40|207546|207396|207555.6|207405.6|207558.4|207408.4|207546|207396|20
1640030870000|2021-12-20 20:07:50|207555.5|207405.5|207555|207405|207555.5|207405.5|207550|207400|18
1640030880000|2021-12-20 20:08:00|207555.6|207405.6|207540.2|207390.2|207556.4|207406.4|207540.2|207390.2|19
1640030890000|2021-12-20 20:08:10|207539.9|207389.9|207547.2|207397.2|207550.4|207400.4|207536.5|207386.5|26
1640030900000|2021-12-20 20:08:20|207549.5|207399.5|207535.7|207385.7|207552.5|207402.5|207535.7|207385.7|26
1640030910000|2021-12-20 20:08:30|207535.3|207385.3|207542.6|207392.6|207543.1|207393.1|207531.8|207381.8|22
1640030920000|2021-12-20 20:08:40|207542.7|207392.7|207543.1|207393.1|207554.1|207404.1|207541.3|207391.3|23
1640030930000|2021-12-20 20:08:50|207543.6|207393.6|207544.5|207394.5|207554.6|207404.6|207541.6|207391.6|27
1640030940000|2021-12-20 20:09:00|207552.7|207402.7|207539.9|207389.9|207552.7|207402.7|207529.9|207379.9|34
1640030950000|2021-12-20 20:09:10|207539.4|207389.4|207541.6|207391.6|207542.7|207392.7|207539.1|207389.1|16
1640030960000|2021-12-20 20:09:20|207540.1|207390.1|207537|207387|207541.3|207391.3|207532.1|207382.1|18
1640030970000|2021-12-20 20:09:30|207537.4|207387.4|207538.2|207388.2|207541|207391|207536.4|207386.4|17
1640030980000|2021-12-20 20:09:40|207538.3|207388.3|207537.9|207387.9|207538.6|207388.6|207537.2|207387.2|11
1640030990000|2021-12-20 20:09:50|207540.1|207390.1|207538|207388|207543.8|207393.8|207534.4|207384.4|24
1640031000000|2021-12-20 20:10:00|207537.9|207387.9|207504.4|207354.4|207537.9|207387.9|207495.8|207345.8|22
1640031010000|2021-12-20 20:10:10|207503.5|207353.5|207466.2|207316.2|207507|207357|207462.5|207312.5|26
1640031020000|2021-12-20 20:10:20|207466.3|207316.3|207468.8|207318.8|207469.5|207319.5|207466.2|207316.2|15
1640031030000|2021-12-20 20:10:30|207470.1|207320.1|207539.7|207389.7|207543.4|207393.4|207469.6|207319.6|26
1640031040000|2021-12-20 20:10:40|207541.6|207391.6|207581.1|207431.1|207596.6|207446.6|207529.5|207379.5|32
1640031050000|2021-12-20 20:10:50|207579.7|207429.7|207558|207408|207589.5|207439.5|207555.7|207405.7|26
1640031060000|2021-12-20 20:11:00|207555.3|207405.3|207563.2|207413.2|207573.1|207423.1|207555.3|207405.3|34
1640031070000|2021-12-20 20:11:10|207563.5|207413.5|207559.1|207409.1|207563.5|207413.5|207556.1|207406.1|27
1640031080000|2021-12-20 20:11:20|207558.3|207408.3|207574.6|207424.6|207574.6|207424.6|207552.8|207402.8|25
1640031090000|2021-12-20 20:11:30|207572.3|207422.3|207574.3|207424.3|207577.4|207427.4|207571.4|207421.4|33
1640031100000|2021-12-20 20:11:40|207574.8|207424.8|207548.6|207398.6|207575.3|207425.3|207547.5|207397.5|32
1640031110000|2021-12-20 20:11:50|207548.7|207398.7|207554.2|207404.2|207557.6|207450.6|207494.5|207395.3|32
1640031120000|2021-12-20 20:12:00|207553.9|207403.9|207580.3|207430.3|207600|207501.5|207542.9|207401.5|34
1640031130000|2021-12-20 20:12:10|207584.8|207434.8|207579.6|207429.6|207586.9|207436.9|207578.3|207428.3|30
1640031140000|2021-12-20 20:12:20|207579.5|207429.5|207522.1|207472.1|207579.8|207472.1|207520.4|207419.3|22
1640031150000|2021-12-20 20:12:30|207520.4|207470.4|207568.8|207418.8|207583.4|207471.3|207519.4|207417.1|22
1640031160000|2021-12-20 20:12:40|207571.1|207421.1|207568.1|207418.1|207571.1|207421.1|207567.4|207417.4|24
1640031170000|2021-12-20 20:12:50|207567.7|207417.7|207571|207421|207571|207421|207567.7|207417.7|18
1640031180000|2021-12-20 20:13:00|207570.5|207420.5|207569.9|207419.9|207570.7|207420.7|207569.8|207419.8|16
1640031190000|2021-12-20 20:13:10|207569.8|207419.8|207558.3|207408.3|207576.1|207466.2|207507.6|207406.5|28
1640031200000|2021-12-20 20:13:20|207557|207407|207528.4|207378.4|207557|207451|207501|207373.6|29
1640031210000|2021-12-20 20:13:30|207527.7|207377.7|207562.1|207412.1|207593.3|207490.3|207527|207377|30
1640031220000|2021-12-20 20:13:40|207562|207412|207566.2|207416.2|207571.5|207421.5|207560.6|207410.6|31
1640031230000|2021-12-20 20:13:50|207566|207416|207567.7|207417.7|207569.4|207419.4|207565.6|207415.6|15
1640031240000|2021-12-20 20:14:00|207567.3|207417.3|207563.9|207413.9|207568.4|207418.4|207563.9|207413.9|18
1640031250000|2021-12-20 20:14:10|207563.8|207413.8|207569.4|207419.4|207569.5|207419.5|207563.8|207413.8|22
1640031260000|2021-12-20 20:14:20|207567.5|207417.5|207578.6|207428.6|207585.1|207483.4|207533.4|207416.5|28
1640031270000|2021-12-20 20:14:30|207580.1|207430.1|207575.6|207425.6|207580.5|207430.5|207574.5|207424.5|19
1640031280000|2021-12-20 20:14:40|207575.2|207425.2|207581.9|207431.9|207582|207432|207574.4|207424.4|23
1640031290000|2021-12-20 20:14:50|207581.8|207431.8|207593.9|207443.9|207603.1|207502.4|207547.5|207430.2|24
1640031300000|2021-12-20 20:15:00|207593.4|207443.4|207665.6|207515.6|207692.7|207589.2|207579.7|207435.4|36
1640031310000|2021-12-20 20:15:10|207665.2|207515.2|207678.4|207528.4|207681|207578.8|207628.8|207510.5|31
1640031320000|2021-12-20 20:15:20|207678.6|207528.6|207643.6|207493.6|207678.6|207528.6|207642.2|207492.2|30
1640031330000|2021-12-20 20:15:30|207644.2|207494.2|207707.5|207557.5|207718.2|207615|207625.2|207493.4|30
1640031340000|2021-12-20 20:15:40|207705.3|207555.3|207627.3|207577.3|207707|207587.8|207627.3|207521.3|27
1640031350000|2021-12-20 20:15:50|207627.1|207577.1|207679.4|207529.4|207680.3|207577.1|207627|207527.1|18
1640031360000|2021-12-20 20:16:00|207678.9|207528.9|207689.6|207539.6|207697.6|207568.5|207613.9|207514.1|28
1640031370000|2021-12-20 20:16:10|207689.5|207539.5|207668.2|207518.2|207691|207541|207666.5|207516.5|30
1640031380000|2021-12-20 20:16:20|207664.4|207514.4|207668.5|207518.5|207670.1|207520.1|207664.4|207514.4|15
1640031390000|2021-12-20 20:16:30|207670.1|207520.1|207669.2|207519.2|207672.8|207522.8|207668|207518|18
1640031400000|2021-12-20 20:16:40|207669.4|207519.4|207670.2|207520.2|207672.2|207522.2|207668.7|207518.7|17
1640031410000|2021-12-20 20:16:50|207670.6|207520.6|207654.4|207504.4|207670.6|207552.6|207598|207502|24
1640031420000|2021-12-20 20:17:00|207652.9|207502.9|207680.7|207530.7|207718.7|207618.6|207650.1|207500.1|32
1640031430000|2021-12-20 20:17:10|207682.1|207532.1|207676.4|207526.4|207685.1|207535.1|207676.2|207526.2|25
1640031440000|2021-12-20 20:17:20|207675.1|207525.1|207676.6|207526.6|207677.7|207527.7|207673.6|207523.6|25
1640031450000|2021-12-20 20:17:30|207676.3|207526.3|207680.1|207530.1|207680.1|207530.1|207672.4|207522.4|20
1640031460000|2021-12-20 20:17:40|207679.5|207529.5|207673.8|207523.8|207681.9|207531.9|207673.3|207523.3|33
1640031470000|2021-12-20 20:17:50|207673.2|207523.2|207663.4|207513.4|207673.6|207562.2|207612.1|207513.4|28
1640031480000|2021-12-20 20:18:00|207665.2|207515.2|207677|207527|207679.4|207529.4|207648|207498|31
1640031490000|2021-12-20 20:18:10|207675.8|207525.8|207676.2|207526.2|207678.5|207528.5|207673.7|207523.7|28
1640031500000|2021-12-20 20:18:20|207675.5|207525.5|207666.7|207516.7|207676.7|207526.7|207666.7|207516.7|23
1640031510000|2021-12-20 20:18:30|207669.4|207519.4|207663.2|207513.2|207669.4|207519.4|207662.6|207512.6|25
1640031520000|2021-12-20 20:18:40|207662.1|207512.1|207649.6|207499.6|207662.1|207512.1|207641.8|207491.8|18
1640031530000|2021-12-20 20:18:50|207649.8|207499.8|207646.1|207496.1|207655.9|207505.9|207646|207496|29
1640031540000|2021-12-20 20:19:00|207649.4|207499.4|207646.3|207496.3|207651.2|207501.2|207644.3|207494.3|23
1640031550000|2021-12-20 20:19:10|207646.1|207496.1|207649.4|207499.4|207650.4|207500.4|207644.7|207494.7|26
1640031560000|2021-12-20 20:19:20|207649.5|207499.5|207641.6|207491.6|207649.5|207499.5|207640.6|207490.6|25
1640031570000|2021-12-20 20:19:30|207641|207491|207644|207494|207645.6|207495.6|207640.8|207490.8|23
1640031580000|2021-12-20 20:19:40|207644.1|207494.1|207646.5|207496.5|207646.9|207496.9|207643.3|207493.3|14
1640031590000|2021-12-20 20:19:50|207645|207495|207645.1|207495.1|207646.9|207496.9|207645|207495|11
1640031600000|2021-12-20 20:20:00|207644.4|207494.4|207642.9|207492.9|207646.4|207496.4|207638.9|207488.9|24
1640031610000|2021-12-20 20:20:10|207643.1|207493.1|207710|207560|207724.9|207621.4|207615|207488.5|34
1640031620000|2021-12-20 20:20:20|207710.2|207560.2|207699.5|207549.5|207715.9|207613.7|207649|207545.8|30
1640031630000|2021-12-20 20:20:30|207699|207549|207677.7|207527.7|207700.1|207584.6|207634.6|207526.3|20
1640031640000|2021-12-20 20:20:40|207677.8|207527.8|207681.1|207531.1|207683.8|207533.8|207677.8|207527.8|14
1640031650000|2021-12-20 20:20:50|207681.2|207531.2|207674.2|207524.2|207685.4|207535.4|207665.8|207515.8|25
1640031660000|2021-12-20 20:21:00|207672.2|207522.2|207651.9|207501.9|207675.4|207576.1|207623.1|207497|34
1640031670000|2021-12-20 20:21:10|207606.6|207556.6|207682.9|207532.9|207687.7|207583.5|207606.6|207508.5|31
1640031680000|2021-12-20 20:21:20|207683|207533|207634.5|207584.5|207683.8|207585.2|207634.5|207532|21
1640031690000|2021-12-20 20:21:30|207635.8|207585.8|207685.1|207535.1|207686|207586.4|207633.6|207532.4|15
1640031700000|2021-12-20 20:21:40|207684.8|207534.8|207708.6|207558.6|207708.6|207612|207660.6|207531.5|26
1640031710000|2021-12-20 20:21:50|207708.4|207558.4|207684.9|207634.9|207735.3|207655.9|207684.9|207557.1|32
1640031720000|2021-12-20 20:22:00|207680.3|207630.3|207677.1|207627.1|207737.6|207630.3|207677.1|207578.1|28
1640031730000|2021-12-20 20:22:10|207681.8|207631.8|207673.7|207623.7|207681.8|207631.8|207673.1|207623.1|22
1640031740000|2021-12-20 20:22:20|207673.2|207623.2|207728.6|207578.6|207729.6|207623.9|207671.9|207574.8|18
1640031750000|2021-12-20 20:22:30|207728.7|207578.7|207733.7|207583.7|207734.8|207637.2|207687.2|207576.5|22
1640031760000|2021-12-20 20:22:40|207733.1|207583.1|207724.1|207574.1|207734.3|207621.9|207671.3|207571.7|31
1640031770000|2021-12-20 20:22:50|207721.7|207571.7|207724.6|207574.6|207725.9|207575.9|207721.7|207571.7|21
1640031780000|2021-12-20 20:23:00|207724.9|207574.9|207694.7|207544.7|207724.9|207605.9|207655.9|207544.2|27
1640031790000|2021-12-20 20:23:10|207697.3|207547.3|207715.4|207565.4|207719.7|207569.7|207697.3|207547.3|31
1640031800000|2021-12-20 20:23:20|207714.7|207564.7|207702.1|207552.1|207715.4|207565.4|207696.3|207546.3|23
1640031810000|2021-12-20 20:23:30|207702.7|207552.7|207698.9|207548.9|207702.9|207552.9|207698.7|207548.7|21
1640031820000|2021-12-20 20:23:40|207698.8|207548.8|207691.9|207541.9|207700.5|207550.5|207687.2|207537.2|24
1640031830000|2021-12-20 20:23:50|207691.6|207541.6|207685.2|207535.2|207692.1|207542.1|207682.8|207532.8|22
1640031840000|2021-12-20 20:24:00|207684.9|207534.9|207666.1|207516.1|207685.7|207535.7|207661.7|207511.7|20
1640031850000|2021-12-20 20:24:10|207666.4|207516.4|207671.5|207521.5|207674.1|207524.1|207659.9|207509.9|29
1640031860000|2021-12-20 20:24:20|207671.8|207521.8|207668.2|207518.2|207680|207579|207625.2|207518.2|28
1640031870000|2021-12-20 20:24:30|207670.1|207520.1|207670.1|207520.1|207672.6|207522.6|207668.4|207518.4|25
1640031880000|2021-12-20 20:24:40|207668.1|207518.1|207663.1|207513.1|207671.4|207521.4|207662.5|207512.5|22
1640031890000|2021-12-20 20:24:50|207663.8|207513.8|207654.4|207504.4|207663.8|207513.8|207653.2|207503.2|30
1640031900000|2021-12-20 20:25:00|207653.2|207503.2|207596.2|207446.2|207655.8|207505.8|207594.7|207444.7|30
1640031910000|2021-12-20 20:25:10|207602.7|207452.7|207598.8|207448.8|207603.2|207453.2|207596.4|207446.4|29
1640031920000|2021-12-20 20:25:20|207603.5|207453.5|207598.9|207448.9|207608.7|207458.7|207596.9|207446.9|27
1640031930000|2021-12-20 20:25:30|207599.4|207449.4|207583.5|207433.5|207599.4|207449.4|207581.2|207431.2|26
1640031940000|2021-12-20 20:25:40|207583.4|207433.4|207580.5|207430.5|207584.1|207434.1|207580.1|207430.1|24
1640031950000|2021-12-20 20:25:50|207580.6|207430.6|207582.9|207432.9|207583.5|207433.5|207579.8|207429.8|22
1640031960000|2021-12-20 20:26:00|207582.3|207432.3|207582.7|207432.7|207584|207434|207580|207430|27
1640031970000|2021-12-20 20:26:10|207581.1|207431.1|207579.8|207429.8|207585.2|207435.2|207579.8|207429.8|21
1640031980000|2021-12-20 20:26:20|207580.2|207430.2|207577.7|207427.7|207581.4|207431.4|207575.4|207425.4|32
1640031990000|2021-12-20 20:26:30|207576.5|207426.5|207571.5|207421.5|207578.3|207428.3|207571.5|207421.5|29
1640032000000|2021-12-20 20:26:40|207573.7|207423.7|207569.5|207419.5|207573.7|207423.7|207569.5|207419.5|18
1640032010000|2021-12-20 20:26:50|207570.9|207420.9|207572.1|207422.1|207572.7|207422.7|207568.7|207418.7|21
1640032020000|2021-12-20 20:27:00|207573.9|207423.9|207571.2|207421.2|207574.9|207424.9|207566.5|207416.5|35
1640032030000|2021-12-20 20:27:10|207570.2|207420.2|207568.7|207418.7|207573.2|207423.2|207568.7|207418.7|25
1640032040000|2021-12-20 20:27:20|207568.1|207418.1|207558.7|207408.7|207570.6|207420.6|207558.7|207408.7|30
1640032050000|2021-12-20 20:27:30|207549.3|207399.3|207556.7|207406.7|207556.7|207406.7|207544.1|207394.1|32
1640032060000|2021-12-20 20:27:40|207556.5|207406.5|207558.3|207408.3|207562.7|207412.7|207548.9|207398.9|33
1640032070000|2021-12-20 20:27:50|207564.4|207414.4|207573.5|207423.5|207574.5|207424.5|207558.6|207408.6|26
1640032080000|2021-12-20 20:28:00|207570.6|207420.6|207570.7|207420.7|207578.2|207428.2|207566.7|207416.7|33
1640032090000|2021-12-20 20:28:10|207570.9|207420.9|207572.2|207422.2|207576.4|207426.4|207568.2|207418.2|24
1640032100000|2021-12-20 20:28:20|207571.4|207421.4|207571.9|207421.9|207577.8|207427.8|207569|207419|25
1640032110000|2021-12-20 20:28:30|207572.2|207422.2|207570.8|207420.8|207575.8|207425.8|207569.6|207419.6|24
1640032120000|2021-12-20 20:28:40|207571.1|207421.1|207572.6|207422.6|207574.4|207424.4|207567.5|207417.5|20
1640032130000|2021-12-20 20:28:50|207569.4|207419.4|207565.5|207415.5|207569.4|207419.4|207562.2|207412.2|20
1640032140000|2021-12-20 20:29:00|207561.4|207411.4|207624.3|207474.3|207624.3|207474.3|207561.1|207411.1|27
1640032150000|2021-12-20 20:29:10|207623.8|207473.8|207684.8|207534.8|207696.4|207558.1|207608.1|207470.4|30
1640032160000|2021-12-20 20:29:20|207686.3|207536.3|207683.6|207533.6|207686.9|207536.9|207683|207533|19
1640032170000|2021-12-20 20:29:30|207683.8|207533.8|207705.2|207555.2|207705.2|207555.2|207683.6|207533.6|19
1640032180000|2021-12-20 20:29:40|207705.6|207555.6|207746.1|207596.1|207748.3|207598.3|207682.5|207532.5|36
1640032190000|2021-12-20 20:29:50|207741.9|207591.9|207730.8|207580.8|207746.1|207596.1|207730.8|207580.8|36
1640032200000|2021-12-20 20:30:00|207731.5|207581.5|207735.7|207585.7|207736.4|207586.4|207731.2|207581.2|30
1640032210000|2021-12-20 20:30:10|207732.5|207582.5|207705.9|207555.9|207732.5|207582.5|207699.6|207549.6|36
1640032220000|2021-12-20 20:30:20|207706.3|207556.3|207700.6|207550.6|207706.3|207556.3|207700|207550|35
1640032230000|2021-12-20 20:30:30|207701.6|207551.6|207702|207552|207702.5|207552.5|207699.7|207549.7|27
1640032240000|2021-12-20 20:30:40|207702.1|207552.1|207701.5|207551.5|207702.9|207552.9|207699.6|207549.6|19
1640032250000|2021-12-20 20:30:50|207701|207551|207700.7|207550.7|207701.8|207551.8|207698|207548|20
1640032260000|2021-12-20 20:31:00|207700.1|207550.1|207685.3|207535.3|207703.3|207553.3|207682.9|207532.9|31
1640032270000|2021-12-20 20:31:10|207686.2|207536.2|207684.8|207534.8|207689.6|207539.6|207684.8|207534.8|27
1640032280000|2021-12-20 20:31:20|207667.5|207517.5|207669.6|207519.6|207679.9|207529.9|207667.5|207517.5|29
1640032290000|2021-12-20 20:31:30|207667.8|207517.8|207669|207519|207669.9|207519.9|207664.7|207514.7|20
1640032300000|2021-12-20 20:31:40|207668.8|207518.8|207681.4|207531.4|207681.4|207531.4|207668.8|207518.8|28
1640032310000|2021-12-20 20:31:50|207680.7|207530.7|207673.4|207523.4|207680.9|207530.9|207672.9|207522.9|29
1640032320000|2021-12-20 20:32:00|207672.7|207522.7|207673.7|207523.7|207678|207528|207669|207519|30
1640032330000|2021-12-20 20:32:10|207676.9|207526.9|207674|207524|207677.8|207527.8|207673.4|207523.4|23
1640032340000|2021-12-20 20:32:20|207674.2|207524.2|207677.6|207527.6|207679.1|207529.1|207674.2|207524.2|24
1640032350000|2021-12-20 20:32:30|207677.1|207527.1|207675.6|207525.6|207678.9|207528.9|207675.4|207525.4|18
1640032360000|2021-12-20 20:32:40|207675.5|207525.5|207674.7|207524.7|207677.5|207527.5|207673.2|207523.2|22
1640032370000|2021-12-20 20:32:50|207674.9|207524.9|207679.6|207529.6|207680.4|207530.4|207674.2|207524.2|25
1640032380000|2021-12-20 20:33:00|207675.5|207525.5|207675.1|207525.1|207680.3|207530.3|207671.4|207521.4|24
1640032390000|2021-12-20 20:33:10|207673.5|207523.5|207672.2|207522.2|207678.6|207528.6|207670.6|207520.6|24
1640032400000|2021-12-20 20:33:20|207672.9|207522.9|207678.3|207528.3|207680.5|207530.5|207671.4|207521.4|30
1640032410000|2021-12-20 20:33:30|207675.8|207525.8|207675.3|207525.3|207678.1|207528.1|207674.2|207524.2|27
1640032420000|2021-12-20 20:33:40|207674.3|207524.3|207646.3|207496.3|207678.7|207528.7|207646.3|207496.3|31
1640032430000|2021-12-20 20:33:50|207646.2|207496.2|207654.4|207504.4|207655.8|207505.8|207646.2|207496.2|32
1640032440000|2021-12-20 20:34:00|207654.1|207504.1|207643|207493|207654.5|207504.5|207641.4|207491.4|24
1640032450000|2021-12-20 20:34:10|207643.7|207493.7|207647.9|207497.9|207648.5|207498.5|207643.2|207493.2|16
1640032460000|2021-12-20 20:34:20|207648|207498|207640.7|207490.7|207648.6|207498.6|207638.4|207488.4|18
1640032470000|2021-12-20 20:34:30|207640.6|207490.6|207641.2|207491.2|207647.9|207497.9|207636.2|207486.2|26
1640032480000|2021-12-20 20:34:40|207640.2|207490.2|207618.1|207468.1|207640.2|207490.2|207615.7|207465.7|29
1640032490000|2021-12-20 20:34:50|207618.9|207468.9|207613.5|207463.5|207620.4|207470.4|207612.4|207462.4|22
1640032500000|2021-12-20 20:35:00|207614.8|207464.8|207641.6|207491.6|207647.3|207497.3|207614.4|207464.4|34
1640032510000|2021-12-20 20:35:10|207644|207494|207643.8|207493.8|207646.4|207496.4|207636.1|207486.1|26
1640032520000|2021-12-20 20:35:20|207643.1|207493.1|207626.7|207476.7|207643.4|207493.4|207623.7|207473.7|26
1640032530000|2021-12-20 20:35:30|207621.3|207471.3|207623|207473|207627.1|207477.1|207621.3|207471.3|23
1640032540000|2021-12-20 20:35:40|207622.1|207472.1|207635.7|207485.7|207635.7|207485.7|207622.1|207472.1|28
1640032550000|2021-12-20 20:35:50|207633.9|207483.9|207634.6|207484.6|207638.1|207488.1|207631.9|207481.9|28
1640032560000|2021-12-20 20:36:00|207635.5|207485.5|207634.2|207484.2|207637.1|207487.1|207628.1|207478.1|20
1640032570000|2021-12-20 20:36:10|207634|207484|207610.4|207460.4|207639.5|207489.5|207610.4|207460.4|28
1640032580000|2021-12-20 20:36:20|207620.5|207470.5|207625|207475|207630.1|207480.1|207618.1|207468.1|32
1640032590000|2021-12-20 20:36:30|207624.6|207474.6|207658|207508|207669.3|207519.3|207624.4|207474.4|35
1640032600000|2021-12-20 20:36:40|207654.9|207504.9|207656.8|207506.8|207665.8|207515.8|207649.4|207499.4|37
1640032610000|2021-12-20 20:36:50|207655.6|207505.6|207665.5|207515.5|207668.4|207518.4|207654.2|207504.2|32
1640032620000|2021-12-20 20:37:00|207665.2|207515.2|207666.9|207516.9|207671|207521|207663.8|207513.8|21
1640032630000|2021-12-20 20:37:10|207664.9|207514.9|207674.6|207524.6|207674.6|207524.6|207664.2|207514.2|24
1640032640000|2021-12-20 20:37:20|207674.7|207524.7|207669.1|207519.1|207674.7|207524.7|207669.1|207519.1|21
1640032650000|2021-12-20 20:37:30|207669.4|207519.4|207669.9|207519.9|207673.1|207523.1|207665.7|207515.7|24
1640032660000|2021-12-20 20:37:40|207670|207520|207671.6|207521.6|207671.7|207521.7|207670|207520|16
1640032670000|2021-12-20 20:37:50|207670.9|207520.9|207671.3|207521.3|207672.6|207522.6|207669.6|207519.6|18
1640032680000|2021-12-20 20:38:00|207670.9|207520.9|207663.8|207513.8|207670.9|207520.9|207656.5|207506.5|27
1640032690000|2021-12-20 20:38:10|207664.8|207514.8|207665.9|207515.9|207671|207521|207661|207511|32
1640032700000|2021-12-20 20:38:20|207666.8|207516.8|207669.2|207519.2|207670.6|207520.6|207659.9|207509.9|28
1640032710000|2021-12-20 20:38:30|207668.9|207518.9|207674.4|207524.4|207675.9|207525.9|207661.4|207511.4|30
1640032720000|2021-12-20 20:38:40|207675.3|207525.3|207673.1|207523.1|207675.3|207525.3|207671.7|207521.7|23
1640032730000|2021-12-20 20:38:50|207673.4|207523.4|207678.3|207528.3|207679.2|207529.2|207673.4|207523.4|21
1640032740000|2021-12-20 20:39:00|207678.6|207528.6|207676.2|207526.2|207678.6|207528.6|207675|207525|17
1640032750000|2021-12-20 20:39:10|207676.5|207526.5|207670|207520|207676.7|207526.7|207667.4|207517.4|24
1640032760000|2021-12-20 20:39:20|207670.2|207520.2|207671.8|207521.8|207675.6|207525.6|207669.6|207519.6|19
1640032770000|2021-12-20 20:39:30|207671.2|207521.2|207672.8|207522.8|207673.9|207523.9|207670.2|207520.2|18
1640032780000|2021-12-20 20:39:40|207673.2|207523.2|207691.4|207541.4|207731.7|207625.5|207673.2|207523.2|26
1640032790000|2021-12-20 20:39:50|207690.8|207540.8|207682.4|207532.4|207741.7|207629.3|207661.1|207532.4|30
1640032800000|2021-12-20 20:40:00|207688|207538|207668.2|207518.2|207691.4|207541.4|207664.6|207514.6|27
1640032810000|2021-12-20 20:40:10|207665.7|207515.7|207651.6|207501.6|207665.7|207515.7|207651.6|207501.6|31
1640032820000|2021-12-20 20:40:20|207649.1|207499.1|207633.4|207483.4|207651.3|207546.2|207587|207476|35
1640032830000|2021-12-20 20:40:30|207633.3|207483.3|207626.9|207476.9|207633.3|207483.3|207622|207472|29
1640032840000|2021-12-20 20:40:40|207628.7|207478.7|207627.8|207477.8|207630.2|207480.2|207618.9|207468.9|31
1640032850000|2021-12-20 20:40:50|207628|207478|207625.9|207475.9|207630.1|207480.1|207616|207466|24
1640032860000|2021-12-20 20:41:00|207629.9|207479.9|207621|207471|207631.3|207481.3|207618.9|207468.9|24
1640032870000|2021-12-20 20:41:10|207620.6|207470.6|207583.3|207533.3|207631.5|207534.3|207580.5|207468|32
1640032880000|2021-12-20 20:41:20|207580.5|207530.5|207636.6|207486.6|207638.6|207533|207579.8|207477.5|29
1640032890000|2021-12-20 20:41:30|207636.1|207486.1|207631.8|207481.8|207638.5|207488.5|207631.8|207481.8|16
1640032900000|2021-12-20 20:41:40|207631.7|207481.7|207644.9|207494.9|207685.2|207535.2|207631.7|207481.7|30
1640032910000|2021-12-20 20:41:50|207642.2|207492.2|207619.4|207469.4|207642.2|207492.2|207619.4|207469.4|31
1640032920000|2021-12-20 20:42:00|207622.2|207472.2|207622.6|207472.6|207625.7|207475.7|207616.9|207466.9|22
1640032930000|2021-12-20 20:42:10|207622.8|207472.8|207623.1|207473.1|207623.5|207473.5|207619|207469|23
1640032940000|2021-12-20 20:42:20|207622|207472|207622.2|207472.2|207626.5|207476.5|207618.5|207468.5|30
1640032950000|2021-12-20 20:42:30|207621.3|207471.3|207627.3|207477.3|207632.5|207482.5|207621.3|207471.3|27
1640032960000|2021-12-20 20:42:40|207627.4|207477.4|207637.3|207487.3|207639.1|207539|207586.8|207477.4|27
1640032970000|2021-12-20 20:42:50|207635.4|207485.4|207657.8|207507.8|207659.4|207560.1|207605.9|207484.9|22
1640032980000|2021-12-20 20:43:00|207658.3|207508.3|207651.6|207501.6|207658.3|207508.3|207649.7|207499.7|25
1640032990000|2021-12-20 20:43:10|207652.2|207502.2|207642.9|207492.9|207652.8|207502.8|207641|207491|15
1640033000000|2021-12-20 20:43:20|207642.8|207492.8|207646.1|207496.1|207647.3|207497.3|207641.8|207491.8|14
1640033010000|2021-12-20 20:43:30|207646.4|207496.4|207661.7|207511.7|207661.7|207511.7|207644.8|207494.8|23
1640033020000|2021-12-20 20:43:40|207660.8|207510.8|207654.7|207504.7|207667.9|207517.9|207654.7|207504.7|22
1640033030000|2021-12-20 20:43:50|207654.1|207504.1|207652.4|207502.4|207657.6|207507.6|207651.2|207501.2|24
1640033040000|2021-12-20 20:44:00|207652.5|207502.5|207653.2|207503.2|207654.4|207504.4|207650.8|207500.8|15
1640033050000|2021-12-20 20:44:10|207653|207503|207651.2|207501.2|207653.1|207503.1|207650.7|207500.7|15
1640033060000|2021-12-20 20:44:20|207651.1|207501.1|207651.4|207501.4|207653.4|207503.4|207650.6|207500.6|11
1640033070000|2021-12-20 20:44:30|207651.2|207501.2|207639.5|207489.5|207653.2|207503.2|207633.6|207483.6|24
1640033080000|2021-12-20 20:44:40|207639.2|207489.2|207624.5|207474.5|207639.7|207489.7|207621.8|207471.8|18
1640033090000|2021-12-20 20:44:50|207620.6|207470.6|207630.3|207480.3|207631.5|207481.5|207620.3|207470.3|18
1640033100000|2021-12-20 20:45:00|207633.2|207483.2|207631.3|207481.3|207638.1|207488.1|207631.3|207481.3|23
1640033110000|2021-12-20 20:45:10|207629.6|207479.6|207627.6|207477.6|207633.8|207483.8|207625.9|207475.9|17
1640033120000|2021-12-20 20:45:20|207628|207478|207628.7|207478.7|207630.1|207480.1|207624.9|207474.9|24
1640033130000|2021-12-20 20:45:30|207628|207478|207637.1|207487.1|207637.1|207487.1|207626.8|207476.8|12
1640033140000|2021-12-20 20:45:40|207641.5|207491.5|207618.1|207468.1|207641.5|207541.8|207577.1|207467.4|26
1640033150000|2021-12-20 20:45:50|207619.6|207469.6|207621.6|207471.6|207624.5|207474.5|207619.1|207469.1|22
1640033160000|2021-12-20 20:46:00|207621.9|207471.9|207630.7|207480.7|207636.5|207486.5|207619.4|207469.4|22
1640033170000|2021-12-20 20:46:10|207629.2|207479.2|207615.2|207465.2|207629.2|207479.2|207609.6|207459.6|29
1640033180000|2021-12-20 20:46:20|207616.5|207466.5|207607.2|207457.2|207616.5|207466.5|207602.5|207452.5|32
1640033190000|2021-12-20 20:46:30|207606.9|207456.9|207604.7|207454.7|207608.5|207458.5|207603.9|207453.9|17
1640033200000|2021-12-20 20:46:40|207606.4|207456.4|207620|207470|207620|207470|207604.1|207454.1|24
1640033210000|2021-12-20 20:46:50|207613.3|207463.3|207615.7|207465.7|207619.1|207469.1|207608.8|207458.8|34
1640033220000|2021-12-20 20:47:00|207617.7|207467.7|207613.9|207463.9|207627.5|207477.5|207611.1|207461.1|17
1640033230000|2021-12-20 20:47:10|207618.8|207468.8|207619.1|207469.1|207620.9|207470.9|207618.3|207468.3|27
1640033240000|2021-12-20 20:47:20|207617.9|207467.9|207610.4|207460.4|207621.6|207471.6|207609.2|207459.2|19
1640033250000|2021-12-20 20:47:30|207608.8|207458.8|207609.1|207459.1|207612.8|207462.8|207606.8|207456.8|30
1640033260000|2021-12-20 20:47:40|207608.2|207458.2|207577.7|207427.7|207608.9|207458.9|207577.7|207427.7|25
1640033270000|2021-12-20 20:47:50|207582.5|207432.5|207585.8|207435.8|207586.6|207436.6|207578.1|207428.1|33
1640033280000|2021-12-20 20:48:00|207584.7|207434.7|207548.5|207398.5|207588.9|207462.6|207501.4|207397.1|37
1640033290000|2021-12-20 20:48:10|207549.4|207399.4|207554|207404|207561.2|207411.2|207548.1|207398.1|22
1640033300000|2021-12-20 20:48:20|207553|207403|207560.6|207410.6|207564.8|207414.8|207550.4|207400.4|24
1640033310000|2021-12-20 20:48:30|207557.6|207407.6|207558.4|207408.4|207564.8|207414.8|207557.6|207407.6|17
1640033320000|2021-12-20 20:48:40|207560|207410|207562.1|207412.1|207564.7|207414.7|207559.6|207409.6|16
1640033330000|2021-12-20 20:48:50|207563.6|207413.6|207564.4|207414.4|207564.4|207414.4|207559.8|207409.8|15
1640033340000|2021-12-20 20:49:00|207562.8|207412.8|207556.5|207406.5|207574|207453.7|207503|207403.6|35
1640033350000|2021-12-20 20:49:10|207557.2|207407.2|207554.5|207404.5|207561.3|207411.3|207553.2|207403.2|26
1640033360000|2021-12-20 20:49:20|207564.9|207414.9|207560.6|207410.6|207568|207418|207558.4|207408.4|24
1640033370000|2021-12-20 20:49:30|207558.8|207408.8|207560.5|207410.5|207561.4|207411.4|207556.3|207406.3|17
1640033380000|2021-12-20 20:49:40|207560.7|207410.7|207563.9|207413.9|207564.3|207414.3|207559.6|207409.6|16
1640033390000|2021-12-20 20:49:50|207562.7|207412.7|207566.6|207416.6|207574.2|207424.2|207561.6|207411.6|27
1640033400000|2021-12-20 20:50:00|207568.3|207418.3|207543.3|207393.3|207568.3|207418.3|207543.3|207393.3|33
1640033410000|2021-12-20 20:50:10|207544.3|207394.3|207541.9|207391.9|207546|207396|207538.4|207388.4|28
1640033420000|2021-12-20 20:50:20|207541.1|207391.1|207526.5|207376.5|207542.9|207392.9|207522.3|207372.3|22
1640033430000|2021-12-20 20:50:30|207526.8|207376.8|207524.5|207374.5|207530.7|207431.6|207472.2|207370|19
1640033440000|2021-12-20 20:50:40|207522.1|207372.1|207526.4|207376.4|207528.9|207378.9|207521.8|207371.8|23
1640033450000|2021-12-20 20:50:50|207527.2|207377.2|207453.2|207403.2|207530.8|207410.5|207451.3|207364.7|32
1640033460000|2021-12-20 20:51:00|207452.8|207402.8|207457.2|207407.2|207458.6|207408.6|207450.5|207400.5|26
1640033470000|2021-12-20 20:51:10|207455.9|207405.9|207502.1|207352.1|207508|207407.2|207455.9|207350.9|31
1640033480000|2021-12-20 20:51:20|207502.7|207352.7|207499|207349|207508.3|207408.1|207452.6|207342.6|24
1640033490000|2021-12-20 20:51:30|207498.6|207348.6|207504.2|207354.2|207511.8|207361.8|207497.7|207347.7|33
1640033500000|2021-12-20 20:51:40|207503.8|207353.8|207507.8|207357.8|207507.9|207357.9|207501.5|207351.5|26
1640033510000|2021-12-20 20:51:50|207507.9|207357.9|207506.3|207356.3|207509.8|207359.8|207503.4|207353.4|26
1640033520000|2021-12-20 20:52:00|207506.6|207356.6|207507.5|207357.5|207509|207397.9|207447.9|207351.9|24
1640033530000|2021-12-20 20:52:10|207506.5|207356.5|207553.3|207403.3|207553.3|207450.3|207454.9|207356.5|29
1640033540000|2021-12-20 20:52:20|207555.3|207405.3|207535.1|207385.1|207555.3|207405.3|207534.8|207384.8|33
1640033550000|2021-12-20 20:52:30|207535|207385|207545.2|207395.2|207547.9|207397.9|207535|207385|29
1640033560000|2021-12-20 20:52:40|207545.4|207395.4|207550|207400|207552|207402|207541.2|207391.2|25
1640033570000|2021-12-20 20:52:50|207550.1|207400.1|207547.3|207397.3|207550.5|207400.5|207541|207391|30
1640033580000|2021-12-20 20:53:00|207544.4|207394.4|207553.4|207403.4|207555|207405|207544.4|207394.4|26
1640033590000|2021-12-20 20:53:10|207552|207402|207550.9|207400.9|207554.4|207404.4|207548.6|207398.6|25
1640033600000|2021-12-20 20:53:20|207552.2|207402.2|207557.1|207407.1|207557.1|207407.1|207551.9|207401.9|23
1640033610000|2021-12-20 20:53:30|207556.5|207406.5|207556.8|207406.8|207559.1|207409.1|207555.6|207405.6|20
1640033620000|2021-12-20 20:53:40|207558|207408|207557|207407|207559.5|207409.5|207553.1|207403.1|20
1640033630000|2021-12-20 20:53:50|207557.6|207407.6|207555.3|207405.3|207560.7|207410.7|207553.8|207403.8|24
1640033640000|2021-12-20 20:54:00|207556.3|207406.3|207554.9|207404.9|207556.3|207406.3|207553|207403|28
1640033650000|2021-12-20 20:54:10|207554.2|207404.2|207553.4|207403.4|207556.6|207406.6|207550.4|207400.4|25
1640033660000|2021-12-20 20:54:20|207548.6|207398.6|207550.5|207400.5|207552.2|207402.2|207547.4|207397.4|23
1640033670000|2021-12-20 20:54:30|207550.8|207400.8|207547.7|207397.7|207551|207401|207546.3|207396.3|16
1640033680000|2021-12-20 20:54:40|207546.7|207396.7|207555.2|207405.2|207562.4|207412.4|207546.7|207396.7|32
1640033690000|2021-12-20 20:54:50|207556.4|207406.4|207556.1|207406.1|207557.5|207407.5|207547.7|207397.7|29
1640033700000|2021-12-20 20:55:00|207552.6|207402.6|207547.4|207397.4|207554.6|207404.6|207545.1|207395.1|35
1640033710000|2021-12-20 20:55:10|207548.6|207398.6|207546.5|207396.5|207554|207404|207544.5|207394.5|29
1640033720000|2021-12-20 20:55:20|207544|207394|207543.3|207393.3|207549|207399|207540.8|207390.8|31
1640033730000|2021-12-20 20:55:30|207548|207398|207542.9|207392.9|207548|207398|207539.4|207389.4|34
1640033740000|2021-12-20 20:55:40|207540.9|207390.9|207544.2|207394.2|207545.2|207395.2|207529.6|207379.6|21
1640033750000|2021-12-20 20:55:50|207543.2|207393.2|207544.4|207394.4|207546.1|207396.1|207542.8|207392.8|26
1640033760000|2021-12-20 20:56:00|207542.8|207392.8|207541|207391|207545.7|207395.7|207539.7|207389.7|28
1640033770000|2021-12-20 20:56:10|207541.2|207391.2|207538.8|207388.8|207542.9|207392.9|207538.6|207388.6|16
1640033780000|2021-12-20 20:56:20|207539.4|207389.4|207565|207415|207573.4|207474.7|207507.8|207386.1|33
1640033790000|2021-12-20 20:56:30|207567.9|207417.9|207542.4|207392.4|207568.2|207418.2|207539.5|207389.5|33
1640033800000|2021-12-20 20:56:40|207543.1|207393.1|207546.8|207396.8|207551.2|207447.1|207495.8|207393.1|30
1640033810000|2021-12-20 20:56:50|207547|207397|207547.9|207397.9|207548.1|207398.1|207545.9|207395.9|25
1640033820000|2021-12-20 20:57:00|207545.5|207395.5|207539.8|207389.8|207548.2|207398.2|207539.5|207389.5|27
1640033830000|2021-12-20 20:57:10|207540|207390|207539.9|207389.9|207541.3|207391.3|207534.8|207384.8|35
1640033840000|2021-12-20 20:57:20|207540.1|207390.1|207544.2|207394.2|207549.2|207444.3|207494.3|207389.3|30
1640033850000|2021-12-20 20:57:30|207544.1|207394.1|207516|207366|207544.1|207420.1|207468|207360.3|38
1640033860000|2021-12-20 20:57:40|207515.6|207365.6|207474.6|207324.6|207517.3|207367.3|207474.6|207324.6|22
1640033870000|2021-12-20 20:57:50|207472.8|207322.8|207468.1|207318.1|207475|207325|207463.8|207313.8|30
1640033880000|2021-12-20 20:58:00|207467.1|207317.1|207481.4|207331.4|207483.4|207333.4|207465.5|207315.5|31
1640033890000|2021-12-20 20:58:10|207479.6|207329.6|207476.1|207326.1|207479.6|207329.6|207470.7|207320.7|27
1640033900000|2021-12-20 20:58:20|207476.2|207326.2|207464.4|207314.4|207476.2|207326.2|207461.3|207311.3|29
1640033910000|2021-12-20 20:58:30|207465.4|207315.4|207490.6|207340.6|207506.2|207410.9|207455.2|207312.4|34
1640033920000|2021-12-20 20:58:40|207492|207342|207500.3|207350.3|207502.3|207352.3|207492|207342|30
1640033930000|2021-12-20 20:58:50|207499.5|207349.5|207489.2|207339.2|207500.1|207350.1|207486.6|207336.6|31
1640033940000|2021-12-20 20:59:00|207488.8|207338.8|207483.6|207333.6|207502.5|207352.5|207482.2|207332.2|35
1640033950000|2021-12-20 20:59:10|207487.1|207337.1|207487.6|207337.6|207490.1|207340.1|207482.8|207332.8|29
1640033960000|2021-12-20 20:59:20|207486.6|207336.6|207496.4|207346.4|207499.2|207349.2|207486.6|207336.6|35
1640033970000|2021-12-20 20:59:30|207492.3|207342.3|207495.6|207345.6|207500.6|207350.6|207491.9|207341.9|34
1640033980000|2021-12-20 20:59:40|207495.3|207345.3|207525.5|207375.5|207529.3|207379.3|207492.8|207342.8|39
1640033990000|2021-12-20 20:59:50|207527.7|207377.7|207519.4|207369.4|207543.3|207393.3|207519.4|207369.4|38
1640034000000|2021-12-20 21:00:00|207528.4|207378.4|207541.2|207391.2|207546.7|207396.7|207522.9|207372.9|38
1640034010000|2021-12-20 21:00:10|207550.4|207400.4|207548.4|207398.4|207553.5|207403.5|207544.4|207394.4|31
1640034020000|2021-12-20 21:00:20|207548.2|207398.2|207536.3|207386.3|207555.8|207405.8|207528.9|207378.9|36
1640034030000|2021-12-20 21:00:30|207536.4|207386.4|207548.2|207398.2|207548.6|207398.6|207523.7|207373.7|36
1640034040000|2021-12-20 21:00:40|207548.4|207398.4|207531.8|207381.8|207548.5|207398.5|207531.6|207381.6|32
1640034050000|2021-12-20 21:00:50|207531.6|207381.6|207527.4|207377.4|207532.4|207382.4|207523.9|207373.9|28
1640034060000|2021-12-20 21:01:00|207529.3|207379.3|207526.8|207376.8|207529.5|207379.5|207526.4|207376.4|25
1640034070000|2021-12-20 21:01:10|207526.7|207376.7|207520.6|207370.6|207531.9|207381.9|207519|207369|25
1640034080000|2021-12-20 21:01:20|207520.3|207370.3|207530.3|207380.3|207531.1|207381.1|207519.9|207369.9|20
1640034090000|2021-12-20 21:01:30|207529.2|207379.2|207534.9|207384.9|207539.7|207389.7|207528.3|207378.3|27
1640034100000|2021-12-20 21:01:40|207534.8|207384.8|207533.7|207383.7|207539.9|207389.9|207531.9|207381.9|20
1640034110000|2021-12-20 21:01:50|207533.9|207383.9|207536.2|207386.2|207536.2|207386.2|207531|207381|12
1640034120000|2021-12-20 21:02:00|207536|207386|207528.5|207378.5|207536.5|207386.5|207522.8|207372.8|28
1640034130000|2021-12-20 21:02:10|207525.4|207375.4|207528.8|207378.8|207531.2|207381.2|207525|207375|27
1640034140000|2021-12-20 21:02:20|207528.9|207378.9|207541.8|207391.8|207549.1|207399.1|207527.4|207377.4|28
1640034150000|2021-12-20 21:02:30|207544|207394|207548.6|207398.6|207549.7|207399.7|207543.9|207393.9|26
1640034160000|2021-12-20 21:02:40|207548.4|207398.4|207547.3|207397.3|207548.8|207398.8|207545.9|207395.9|20
1640034170000|2021-12-20 21:02:50|207547.2|207397.2|207543.5|207393.5|207547.4|207397.4|207542.4|207392.4|13
1640034180000|2021-12-20 21:03:00|207546.5|207396.5|207552.3|207402.3|207556.8|207406.8|207546.5|207396.5|28
1640034190000|2021-12-20 21:03:10|207552.4|207402.4|207552.2|207402.2|207552.5|207402.5|207547.5|207397.5|23
1640034200000|2021-12-20 21:03:20|207551.7|207401.7|207552.6|207402.6|207552.9|207402.9|207551.7|207401.7|16
1640034210000|2021-12-20 21:03:30|207552.9|207402.9|207551.9|207401.9|207554.5|207404.5|207546.6|207396.6|16
1640034220000|2021-12-20 21:03:40|207555.2|207405.2|207552.7|207402.7|207555.2|207405.2|207551.6|207401.6|17
1640034230000|2021-12-20 21:03:50|207552.5|207402.5|207564.7|207414.7|207575.6|207425.6|207552.3|207402.3|20
1640034240000|2021-12-20 21:04:00|207566.4|207416.4|207563.1|207413.1|207569.7|207419.7|207563|207413|30
1640034250000|2021-12-20 21:04:10|207564.3|207414.3|207571.2|207421.2|207571.2|207421.2|207563.3|207413.3|19
1640034260000|2021-12-20 21:04:20|207574.3|207424.3|207590|207440|207595.8|207445.8|207572.7|207422.7|25
1640034270000|2021-12-20 21:04:30|207591|207441|207586.2|207436.2|207591|207441|207582.9|207432.9|24
1640034280000|2021-12-20 21:04:40|207589|207439|207590.7|207440.7|207590.7|207440.7|207585.7|207435.7|24
1640034290000|2021-12-20 21:04:50|207590.8|207440.8|207586.4|207436.4|207591.5|207441.5|207586.4|207436.4|16
1640034300000|2021-12-20 21:05:00|207589.2|207439.2|207609.6|207459.6|207626.4|207476.4|207587.2|207437.2|36
1640034310000|2021-12-20 21:05:10|207609.7|207459.7|207613.6|207463.6|207621.3|207471.3|207609.2|207459.2|36
1640034320000|2021-12-20 21:05:20|207612.3|207462.3|207581.9|207431.9|207615.8|207465.8|207579.3|207429.3|36
1640034330000|2021-12-20 21:05:30|207581.6|207431.6|207584|207434|207586.5|207436.5|207581.5|207431.5|30
1640034340000|2021-12-20 21:05:40|207583.7|207433.7|207583.7|207433.7|207586.1|207436.1|207580.9|207430.9|24
1640034350000|2021-12-20 21:05:50|207583.8|207433.8|207582.2|207432.2|207583.8|207433.8|207581.2|207431.2|17
1640034360000|2021-12-20 21:06:00|207581.5|207431.5|207583.2|207433.2|207586.4|207436.4|207581.5|207431.5|20
1640034370000|2021-12-20 21:06:10|207584.6|207434.6|207582.9|207432.9|207585.6|207435.6|207575.4|207425.4|19
1640034380000|2021-12-20 21:06:20|207583.6|207433.6|207580.7|207430.7|207585.7|207435.7|207580.7|207430.7|8
1640034390000|2021-12-20 21:06:30|207580|207430|207584.9|207434.9|207586.9|207436.9|207580|207430|22
1640034400000|2021-12-20 21:06:40|207585.2|207435.2|207589.8|207439.8|207591.8|207441.8|207583.9|207433.9|22
1640034410000|2021-12-20 21:06:50|207590.1|207440.1|207588.4|207438.4|207592|207442|207588.2|207438.2|14
1640034420000|2021-12-20 21:07:00|207588.6|207438.6|207590.4|207440.4|207593.2|207443.2|207587.8|207437.8|14
1640034430000|2021-12-20 21:07:10|207591.3|207441.3|207589.2|207439.2|207592.6|207442.6|207589.2|207439.2|8
1640034440000|2021-12-20 21:07:20|207589.4|207439.4|207593.5|207443.5|207595.2|207445.2|207581|207431|27
1640034450000|2021-12-20 21:07:30|207591|207441|207600.9|207450.9|207601.7|207451.7|207591|207441|27
1640034460000|2021-12-20 21:07:40|207600.3|207450.3|207629|207479|207633.3|207483.3|207600.2|207450.2|28
1640034470000|2021-12-20 21:07:50|207629.4|207479.4|207642.1|207492.1|207642.2|207492.2|207629|207479|26
1640034480000|2021-12-20 21:08:00|207641.7|207491.7|207638|207488|207641.8|207491.8|207636.2|207486.2|20
1640034490000|2021-12-20 21:08:10|207638.8|207488.8|207639.2|207489.2|207639.3|207489.3|207635.2|207485.2|15
1640034500000|2021-12-20 21:08:20|207639.1|207489.1|207636.5|207486.5|207640.6|207490.6|207636.5|207486.5|22
1640034510000|2021-12-20 21:08:30|207638|207488|207639.5|207489.5|207639.5|207489.5|207636.5|207486.5|17
1640034520000|2021-12-20 21:08:40|207640.3|207490.3|207639|207489|207641.2|207491.2|207639|207489|16
1640034530000|2021-12-20 21:08:50|207643.5|207493.5|207642.5|207492.5|207643.5|207493.5|207642|207492|14
1640034540000|2021-12-20 21:09:00|207642.6|207492.6|207641.4|207491.4|207643.4|207493.4|207639.9|207489.9|24
1640034550000|2021-12-20 21:09:10|207641.3|207491.3|207609.5|207459.5|207641.3|207491.3|207606.9|207456.9|27
1640034560000|2021-12-20 21:09:20|207609.7|207459.7|207606.6|207456.6|207616.1|207466.1|207605.8|207455.8|28
1640034570000|2021-12-20 21:09:30|207608.2|207458.2|207608|207458|207608.2|207458.2|207605.6|207455.6|16
1640034580000|2021-12-20 21:09:40|207607.9|207457.9|207605.6|207455.6|207608.8|207458.8|207604.2|207454.2|14
1640034590000|2021-12-20 21:09:50|207605.9|207455.9|207606.3|207456.3|207607|207457|207605.9|207455.9|13
1640034600000|2021-12-20 21:10:00|207607.4|207457.4|207576.6|207426.6|207607.6|207457.6|207575.5|207425.5|24
1640034610000|2021-12-20 21:10:10|207577.4|207427.4|207577.8|207427.8|207578.3|207428.3|207576.8|207426.8|26
1640034620000|2021-12-20 21:10:20|207577.6|207427.6|207578.2|207428.2|207580.5|207430.5|207576.7|207426.7|23
1640034630000|2021-12-20 21:10:30|207578.1|207428.1|207581.4|207431.4|207581.4|207431.4|207578.1|207428.1|17
1640034640000|2021-12-20 21:10:40|207576.5|207426.5|207582.1|207432.1|207582.1|207432.1|207576.5|207426.5|16
1640034650000|2021-12-20 21:10:50|207582|207432|207577.4|207427.4|207582.4|207432.4|207576.2|207426.2|16
1640034660000|2021-12-20 21:11:00|207577.2|207427.2|207580|207430|207580.7|207430.7|207577.1|207427.1|15
1640034670000|2021-12-20 21:11:10|207580.3|207430.3|207580.5|207430.5|207582.4|207432.4|207577.6|207427.6|18
1640034680000|2021-12-20 21:11:20|207581.8|207431.8|207581.1|207431.1|207584.9|207434.9|207579.3|207429.3|16
1640034690000|2021-12-20 21:11:30|207582.1|207432.1|207570.9|207420.9|207582.1|207432.1|207568|207418|28
1640034700000|2021-12-20 21:11:40|207570.5|207420.5|207573|207423|207576.5|207426.5|207570.5|207420.5|28
1640034710000|2021-12-20 21:11:50|207573.8|207423.8|207573.8|207423.8|207574.1|207424.1|207572.7|207422.7|19
1640034720000|2021-12-20 21:12:00|207573.5|207423.5|207566.5|207416.5|207574.2|207424.2|207566|207416|27
1640034730000|2021-12-20 21:12:10|207566.6|207416.6|207565.5|207415.5|207568.5|207418.5|207564.8|207414.8|26
1640034740000|2021-12-20 21:12:20|207565.4|207415.4|207565.6|207415.6|207568.3|207418.3|207564.9|207414.9|31
1640034750000|2021-12-20 21:12:30|207566.6|207416.6|207566.6|207416.6|207567.9|207417.9|207565.3|207415.3|30
1640034760000|2021-12-20 21:12:40|207568.2|207418.2|207564.8|207414.8|207568.2|207418.2|207563.7|207413.7|28
1640034770000|2021-12-20 21:12:50|207564.9|207414.9|207565.7|207415.7|207569.1|207419.1|207563.8|207413.8|25
1640034780000|2021-12-20 21:13:00|207565.8|207415.8|207565.3|207415.3|207567.6|207417.6|207565.1|207415.1|20
1640034790000|2021-12-20 21:13:10|207562.4|207412.4|207562.5|207412.5|207564.3|207414.3|207561.8|207411.8|19
1640034800000|2021-12-20 21:13:20|207562.7|207412.7|207556.7|207406.7|207562.7|207412.7|207555.6|207405.6|25
1640034810000|2021-12-20 21:13:30|207557.1|207407.1|207555.1|207405.1|207557.1|207407.1|207554.8|207404.8|17
1640034820000|2021-12-20 21:13:40|207555.4|207405.4|207546.2|207396.2|207555.4|207405.4|207544.1|207394.1|25
1640034830000|2021-12-20 21:13:50|207547.1|207397.1|207534.1|207384.1|207547.7|207397.7|207533.6|207383.6|28
1640034840000|2021-12-20 21:14:00|207534.7|207384.7|207537.6|207387.6|207539.3|207389.3|207534|207384|26
1640034850000|2021-12-20 21:14:10|207537.8|207387.8|207535.4|207385.4|207537.8|207387.8|207535.4|207385.4|16
1640034860000|2021-12-20 21:14:20|207535.2|207385.2|207534.7|207384.7|207536.3|207386.3|207533|207383|12
1640034870000|2021-12-20 21:14:30|207535.6|207385.6|207534.9|207384.9|207541.8|207391.8|207533.1|207383.1|22
1640034880000|2021-12-20 21:14:40|207535|207385|207534.8|207384.8|207536.4|207386.4|207534.2|207384.2|18
1640034890000|2021-12-20 21:14:50|207534.6|207384.6|207527.2|207377.2|207541.1|207391.1|207527.2|207377.2|27
1640034900000|2021-12-20 21:15:00|207519.8|207369.8|207513.5|207363.5|207519.8|207369.8|207488.4|207338.4|33
1640034910000|2021-12-20 21:15:10|207512.5|207362.5|207515.1|207365.1|207517|207367|207512.5|207362.5|22
1640034920000|2021-12-20 21:15:20|207515.3|207365.3|207524.9|207374.9|207530.9|207380.9|207514.4|207364.4|27
1640034930000|2021-12-20 21:15:30|207524.8|207374.8|207527.9|207377.9|207528.7|207378.7|207523.9|207373.9|22
1640034940000|2021-12-20 21:15:40|207528.2|207378.2|207528.4|207378.4|207532.1|207382.1|207526.1|207376.1|25
1640034950000|2021-12-20 21:15:50|207528.9|207378.9|207542.8|207392.8|207542.8|207392.8|207527.6|207377.6|26
1640034960000|2021-12-20 21:16:00|207545.9|207395.9|207570.8|207420.8|207576.8|207426.8|207541.6|207391.6|31
1640034970000|2021-12-20 21:16:10|207571.5|207421.5|207568.8|207418.8|207572.7|207422.7|207564.1|207414.1|34
1640034980000|2021-12-20 21:16:20|207569.2|207419.2|207568.6|207418.6|207571.9|207421.9|207562.5|207412.5|25
1640034990000|2021-12-20 21:16:30|207567.4|207417.4|207562.8|207412.8|207568.3|207418.3|207561.1|207411.1|32
1640035000000|2021-12-20 21:16:40|207563.6|207413.6|207583.2|207433.2|207584|207434|207561.6|207411.6|28
1640035010000|2021-12-20 21:16:50|207586.3|207436.3|207584.8|207434.8|207587.2|207437.2|207584.2|207434.2|28
1640035020000|2021-12-20 21:17:00|207584.4|207434.4|207570|207420|207584.6|207434.6|207570|207420|26
1640035030000|2021-12-20 21:17:10|207570.9|207420.9|207566.3|207416.3|207573.4|207423.4|207566.2|207416.2|23
1640035040000|2021-12-20 21:17:20|207565.1|207415.1|207564.6|207414.6|207577.1|207427.1|207561.4|207411.4|27
1640035050000|2021-12-20 21:17:30|207565.1|207415.1|207577|207427|207577|207427|207563.3|207413.3|26
1640035060000|2021-12-20 21:17:40|207576.6|207426.6|207582.4|207432.4|207584.1|207434.1|207576.6|207426.6|19
1640035070000|2021-12-20 21:17:50|207581.7|207431.7|207573|207423|207581.7|207431.7|207571.3|207421.3|26
1640035080000|2021-12-20 21:18:00|207572.6|207422.6|207571.4|207421.4|207576|207426|207568.2|207418.2|21
1640035090000|2021-12-20 21:18:10|207570.8|207420.8|207569.4|207419.4|207574.4|207424.4|207569.4|207419.4|18
1640035100000|2021-12-20 21:18:20|207569.8|207419.8|207572.3|207422.3|207576|207426|207569.4|207419.4|27
1640035110000|2021-12-20 21:18:30|207569.3|207419.3|207568.9|207418.9|207571.1|207421.1|207568.9|207418.9|15
1640035120000|2021-12-20 21:18:40|207568.5|207418.5|207570.4|207420.4|207570.8|207420.8|207565.9|207415.9|12
1640035130000|2021-12-20 21:18:50|207570.3|207420.3|207569.8|207419.8|207578.3|207428.3|207569.8|207419.8|15
1640035140000|2021-12-20 21:19:00|207570.6|207420.6|207572.5|207422.5|207574|207424|207569.6|207419.6|16
1640035150000|2021-12-20 21:19:10|207571.2|207421.2|207589.6|207439.6|207592|207442|207570.4|207420.4|29
1640035160000|2021-12-20 21:19:20|207592.3|207442.3|207588.3|207438.3|207593.3|207443.3|207583.3|207433.3|32
1640035170000|2021-12-20 21:19:30|207590.3|207440.3|207641.6|207491.6|207672.5|207522.5|207587.3|207437.3|35
1640035180000|2021-12-20 21:19:40|207641.8|207491.8|207632.4|207482.4|207647.8|207497.8|207623|207473|33
1640035190000|2021-12-20 21:19:50|207637.7|207487.7|207635.7|207485.7|207654|207504|207629.5|207479.5|30
1640035200000|2021-12-20 21:20:00|207636.9|207486.9|207641.2|207491.2|207641.5|207491.5|207630.7|207480.7|28
1640035210000|2021-12-20 21:20:10|207638.4|207488.4|207637.5|207487.5|207641.4|207491.4|207634.8|207484.8|18
1640035220000|2021-12-20 21:20:20|207638|207488|207636.9|207486.9|207638.4|207488.4|207633.9|207483.9|14
1640035230000|2021-12-20 21:20:30|207636.4|207486.4|207638.8|207488.8|207648.5|207498.5|207636|207486|19
1640035240000|2021-12-20 21:20:40|207638.2|207488.2|207640.8|207490.8|207644.9|207494.9|207638.2|207488.2|19
1640035250000|2021-12-20 21:20:50|207640.7|207490.7|207640.1|207490.1|207641.8|207491.8|207638.6|207488.6|15
1640035260000|2021-12-20 21:21:00|207640|207490|207639.7|207489.7|207644.8|207494.8|207639.6|207489.6|17
1640035270000|2021-12-20 21:21:10|207642.9|207492.9|207642.6|207492.6|207643|207493|207635.4|207485.4|18
1640035280000|2021-12-20 21:21:20|207643.3|207493.3|207637|207487|207643.3|207493.3|207636.1|207486.1|20
1640035290000|2021-12-20 21:21:30|207637.3|207487.3|207642.9|207492.9|207645|207495|207637|207487|16
1640035300000|2021-12-20 21:21:40|207643.6|207493.6|207645|207495|207645.9|207495.9|207639.7|207489.7|20
1640035310000|2021-12-20 21:21:50|207642.4|207492.4|207645.8|207495.8|207646|207496|207642.3|207492.3|12
1640035320000|2021-12-20 21:22:00|207640.1|207490.1|207637.1|207487.1|207640.1|207490.1|207636.1|207486.1|16
1640035330000|2021-12-20 21:22:10|207636.3|207486.3|207644.5|207494.5|207646|207496|207636.3|207486.3|20
1640035340000|2021-12-20 21:22:20|207643.8|207493.8|207645.3|207495.3|207649.3|207499.3|207640.7|207490.7|14
1640035350000|2021-12-20 21:22:30|207641.3|207491.3|207645.1|207495.1|207649.3|207499.3|207639.2|207489.2|28
1640035360000|2021-12-20 21:22:40|207642.9|207492.9|207648|207498|207648.1|207498.1|207642.9|207492.9|24
1640035370000|2021-12-20 21:22:50|207646.9|207496.9|207691.7|207541.7|207696.1|207546.1|207644|207494|30
1640035380000|2021-12-20 21:23:00|207691.5|207541.5|207688.6|207538.6|207692.7|207542.7|207681.6|207531.6|18
1640035390000|2021-12-20 21:23:10|207689.8|207539.8|207708.9|207558.9|207713.1|207563.1|207683.5|207533.5|24
1640035400000|2021-12-20 21:23:20|207709.8|207559.8|207751.4|207601.4|207751.4|207601.4|207704|207554|29
1640035410000|2021-12-20 21:23:30|207751.2|207601.2|207747.2|207597.2|207764.8|207662.4|207710.4|207592|35
1640035420000|2021-12-20 21:23:40|207747.6|207597.6|207771.3|207621.3|207786.7|207636.7|207741.6|207591.6|39
1640035430000|2021-12-20 21:23:50|207772.8|207622.8|207798.8|207648.8|207805.4|207655.4|207769.3|207619.3|34
1640035440000|2021-12-20 21:24:00|207794.3|207644.3|207772.7|207622.7|207801.5|207651.5|207767.5|207617.5|33
1640035450000|2021-12-20 21:24:10|207772.6|207622.6|207819.1|207669.1|207819.1|207669.1|207764.9|207614.9|31
1640035460000|2021-12-20 21:24:20|207817.8|207667.8|207811.7|207661.7|207819.6|207669.6|207810.7|207660.7|25
1640035470000|2021-12-20 21:24:30|207811.3|207661.3|207818.8|207668.8|207845.8|207695.8|207810.4|207660.4|27
1640035480000|2021-12-20 21:24:40|207816.3|207666.3|207819.4|207669.4|207823.2|207673.2|207806.4|207656.4|31
1640035490000|2021-12-20 21:24:50|207820.4|207670.4|207829.6|207679.6|207843.5|207693.5|207819.8|207669.8|30
1640035500000|2021-12-20 21:25:00|207830.8|207680.8|207830.6|207680.6|207831|207681|207828.8|207678.8|19
1640035510000|2021-12-20 21:25:10|207830.4|207680.4|207878.9|207728.9|207878.9|207728.9|207830.4|207680.4|30
1640035520000|2021-12-20 21:25:20|207875|207725|207866.8|207716.8|207897.9|207747.9|207866.8|207716.8|30
1640035530000|2021-12-20 21:25:30|207869|207719|207864.1|207714.1|207878.9|207728.9|207860.3|207710.3|31
1640035540000|2021-12-20 21:25:40|207864.4|207714.4|207866.8|207716.8|207871.4|207721.4|207863.2|207713.2|19
1640035550000|2021-12-20 21:25:50|207863.9|207713.9|207866|207716|207866.1|207716.1|207863|207713|21
1640035560000|2021-12-20 21:26:00|207867.7|207717.7|207862.8|207712.8|207867.7|207717.7|207853.9|207703.9|24
1640035570000|2021-12-20 21:26:10|207864.1|207714.1|207862.2|207712.2|207866.2|207716.2|207862.2|207712.2|14
1640035580000|2021-12-20 21:26:20|207862|207712|207847.1|207697.1|207862|207742.5|207792.5|207690.4|23
1640035590000|2021-12-20 21:26:30|207845.9|207695.9|207843.3|207693.3|207849.4|207699.4|207835.7|207685.7|19
1640035600000|2021-12-20 21:26:40|207842.8|207692.8|207890.1|207740.1|207898|207748|207833.4|207683.4|29
1640035610000|2021-12-20 21:26:50|207889.6|207739.6|207891.8|207741.8|207893.9|207743.9|207886.3|207736.3|31
1640035620000|2021-12-20 21:27:00|207892.4|207742.4|207860.7|207710.7|207892.4|207742.4|207856.4|207706.4|30
1640035630000|2021-12-20 21:27:10|207862.8|207712.8|207869.6|207719.6|207876.1|207726.1|207859.1|207709.1|32
1640035640000|2021-12-20 21:27:20|207869.7|207719.7|207870.1|207720.1|207872.9|207722.9|207865.3|207715.3|26
1640035650000|2021-12-20 21:27:30|207870.2|207720.2|207872.8|207722.8|207872.8|207722.8|207865.7|207715.7|26
1640035660000|2021-12-20 21:27:40|207873.2|207723.2|207871.9|207721.9|207873.5|207723.5|207871.2|207721.2|18
1640035670000|2021-12-20 21:27:50|207868.5|207718.5|207869.6|207719.6|207873.5|207723.5|207868.5|207718.5|18
1640035680000|2021-12-20 21:28:00|207869.8|207719.8|207865.5|207715.5|207870.3|207720.3|207865.5|207715.5|7
1640035690000|2021-12-20 21:28:10|207867.8|207717.8|207864|207714|207868|207718|207864|207714|9
1640035700000|2021-12-20 21:28:20|207863.7|207713.7|207867.7|207717.7|207867.9|207717.9|207863.7|207713.7|10
1640035710000|2021-12-20 21:28:30|207865.9|207715.9|207869.7|207719.7|207876.6|207726.6|207865.9|207715.9|11
1640035720000|2021-12-20 21:28:40|207869.6|207719.6|207871.9|207721.9|207872.7|207722.7|207869.6|207719.6|10
1640035730000|2021-12-20 21:28:50|207871.4|207721.4|207874.8|207724.8|207874.8|207724.8|207871.4|207721.4|10
1640035740000|2021-12-20 21:29:00|207874.5|207724.5|207871|207721|207874.5|207766.6|207816.6|207714.1|25
1640035750000|2021-12-20 21:29:10|207870.6|207720.6|207859.3|207709.3|207870.7|207761.9|207807.2|207699.2|18
1640035760000|2021-12-20 21:29:20|207858.5|207708.5|207857.6|207707.6|207861.1|207711.1|207853.6|207703.6|20
1640035770000|2021-12-20 21:29:30|207858.1|207708.1|207856.9|207706.9|207858.1|207708.1|207856.1|207706.1|13
1640035780000|2021-12-20 21:29:40|207856.3|207706.3|207853.5|207703.5|207858|207708|207853.5|207703.5|15
1640035790000|2021-12-20 21:29:50|207854.4|207704.4|207809.4|207759.4|207865.7|207759.4|207809.4|207701.2|22
1640035800000|2021-12-20 21:30:00|207866.7|207716.7|207821.3|207671.3|207871.9|207721.9|207804|207654|29
1640035810000|2021-12-20 21:30:10|207821|207671|207751.4|207601.4|207824.9|207674.9|207744.3|207594.3|24
1640035820000|2021-12-20 21:30:20|207757|207607|207762.9|207612.9|207768.4|207618.4|207753.6|207603.6|24
1640035830000|2021-12-20 21:30:30|207764|207614|207750.7|207600.7|207764.4|207614.4|207750.7|207600.7|12
1640035840000|2021-12-20 21:30:40|207751.6|207601.6|207760.5|207610.5|207762.7|207612.7|207751.6|207601.6|17
1640035850000|2021-12-20 21:30:50|207759.2|207609.2|207754.4|207604.4|207760.1|207610.1|207751.3|207601.3|13
1640035860000|2021-12-20 21:31:00|207760.8|207610.8|207738.1|207588.1|207760.8|207610.8|207734.4|207584.4|28
1640035870000|2021-12-20 21:31:10|207738.4|207588.4|207817|207667|207817|207667|207737.5|207587.5|16
1640035880000|2021-12-20 21:31:20|207816.6|207666.6|207809.9|207659.9|207817.3|207667.3|207805|207655|28
1640035890000|2021-12-20 21:31:30|207860.4|207710.4|207887.3|207737.3|207887.3|207737.3|207860.4|207710.4|33
1640035900000|2021-12-20 21:31:40|207885.7|207735.7|207898.7|207748.7|207905.3|207755.3|207885.7|207735.7|28
1640035910000|2021-12-20 21:31:50|207896.8|207746.8|207897.1|207747.1|207898.9|207748.9|207889.4|207739.4|22
1640035920000|2021-12-20 21:32:00|207897.2|207747.2|207896.1|207746.1|207908.2|207758.2|207876.9|207726.9|32
1640035930000|2021-12-20 21:32:10|207895.3|207745.3|207905.9|207755.9|207909|207759|207895.3|207745.3|13
1640035940000|2021-12-20 21:32:20|207907|207757|207899.9|207749.9|207907.4|207757.4|207899.9|207749.9|23
1640035950000|2021-12-20 21:32:30|207899.8|207749.8|207892.1|207742.1|207901.5|207751.5|207882.1|207732.1|20
1640035960000|2021-12-20 21:32:40|207896.5|207746.5|207896.7|207746.7|207898.7|207748.7|207889.8|207739.8|15
1640035970000|2021-12-20 21:32:50|207896.5|207746.5|207892.2|207742.2|207896.7|207746.7|207884.5|207734.5|15
1640035980000|2021-12-20 21:33:00|207886.4|207736.4|207895.9|207745.9|207897.7|207747.7|207886.4|207736.4|19
1640035990000|2021-12-20 21:33:10|207896.7|207746.7|207898.7|207748.7|207898.7|207748.7|207895.1|207745.1|10
1640036000000|2021-12-20 21:33:20|207899|207749|207894.4|207744.4|207899|207749|207890.9|207740.9|12
1640036010000|2021-12-20 21:33:30|207894.8|207744.8|207886.7|207736.7|207898.5|207748.5|207886.7|207736.7|13
1640036020000|2021-12-20 21:33:40|207880.9|207730.9|207895.3|207745.3|207896.3|207746.3|207878.7|207728.7|13
1640036030000|2021-12-20 21:33:50|207892.9|207742.9|207896|207746|207898.4|207748.4|207892.9|207742.9|23
1640036040000|2021-12-20 21:34:00|207895.9|207745.9|207898.1|207748.1|207898.1|207748.1|207894|207744|15
1640036050000|2021-12-20 21:34:10|207898.5|207748.5|207878.3|207728.3|207903.7|207753.7|207871.9|207721.9|20
1640036060000|2021-12-20 21:34:20|207878.2|207728.2|207906.3|207756.3|207909|207759|207875.1|207725.1|21
1640036070000|2021-12-20 21:34:30|207932|207782|207929.5|207779.5|207933.4|207783.4|207926.2|207776.2|29
1640036080000|2021-12-20 21:34:40|207927.3|207777.3|207931|207781|207931.3|207781.3|207926.7|207776.7|22
1640036090000|2021-12-20 21:34:50|207930.7|207780.7|207923.8|207773.8|207931.9|207781.9|207921.3|207771.3|16
1640036100000|2021-12-20 21:35:00|207920.4|207770.4|207950.6|207800.6|207967.5|207817.5|207908.4|207758.4|31
1640036110000|2021-12-20 21:35:10|207950.3|207800.3|208009.2|207859.2|208009.2|207859.2|207932.3|207782.3|25
1640036120000|2021-12-20 21:35:20|208009.4|207859.4|207999|207849|208014.8|207864.8|207999|207849|29
1640036130000|2021-12-20 21:35:30|208003.1|207853.1|207980.3|207830.3|208004.8|207854.8|207977.5|207827.5|21
1640036140000|2021-12-20 21:35:40|207979.9|207829.9|208018.4|207868.4|208037.2|207887.2|207979.9|207829.9|22
1640036150000|2021-12-20 21:35:50|208018.5|207868.5|208016.1|207866.1|208024.9|207874.9|208015.5|207865.5|21
1640036160000|2021-12-20 21:36:00|208015.8|207865.8|208013.6|207863.6|208016.6|207866.6|208012.8|207862.8|22
1640036170000|2021-12-20 21:36:10|208013.3|207863.3|208016.1|207866.1|208019.9|207869.9|208012.1|207862.1|14
1640036180000|2021-12-20 21:36:20|208016.4|207866.4|207997.1|207847.1|208016.4|207866.4|207996.2|207846.2|24
1640036190000|2021-12-20 21:36:30|207998.1|207848.1|208002.5|207852.5|208003.9|207853.9|207998.1|207848.1|21
1640036200000|2021-12-20 21:36:40|208002.7|207852.7|208004.2|207854.2|208005.4|207855.4|208002.7|207852.7|16
1640036210000|2021-12-20 21:36:50|208003.9|207853.9|208005.2|207855.2|208005.3|207855.3|208003.9|207853.9|9
1640036220000|2021-12-20 21:37:00|208005|207855|208002.7|207852.7|208005.8|207855.8|208002|207852|10
1640036230000|2021-12-20 21:37:10|208003.8|207853.8|207999.4|207849.4|208003.8|207853.8|207999.3|207849.3|8
1640036240000|2021-12-20 21:37:20|207999.8|207849.8|208001.4|207851.4|208002.8|207852.8|207999.8|207849.8|13
1640036250000|2021-12-20 21:37:30|208001.3|207851.3|208002.8|207852.8|208002.9|207852.9|208000.6|207850.6|15
1640036260000|2021-12-20 21:37:40|208001.6|207851.6|208000.7|207850.7|208001.6|207851.6|207999.6|207849.6|8
1640036270000|2021-12-20 21:37:50|208000.1|207850.1|208001.3|207851.3|208002.7|207852.7|207999.6|207849.6|14
1640036280000|2021-12-20 21:38:00|207999.6|207849.6|208002.5|207852.5|208002.5|207852.5|207998.5|207848.5|17
1640036290000|2021-12-20 21:38:10|208002.6|207852.6|208003.8|207853.8|208005.8|207855.8|208002.4|207852.4|15
1640036300000|2021-12-20 21:38:20|208004.4|207854.4|208005.6|207855.6|208005.8|207855.8|208004.3|207854.3|10
1640036310000|2021-12-20 21:38:30|208005.7|207855.7|208008.6|207858.6|208008.6|207858.6|208005.7|207855.7|4
1640036320000|2021-12-20 21:38:40|208006.2|207856.2|208005.5|207855.5|208007.5|207857.5|208005|207855|12
1640036330000|2021-12-20 21:38:50|208005.9|207855.9|208005.3|207855.3|208006.1|207856.1|208004|207854|11
1640036340000|2021-12-20 21:39:00|208005.4|207855.4|208006.2|207856.2|208010.7|207860.7|208003.7|207853.7|15
1640036350000|2021-12-20 21:39:10|208006.5|207856.5|208005.8|207855.8|208006.5|207856.5|208005.5|207855.5|10
1640036360000|2021-12-20 21:39:20|208004.7|207854.7|208004.6|207854.6|208006.2|207856.2|208004.6|207854.6|15
1640036370000|2021-12-20 21:39:30|208000.2|207850.2|208008.1|207858.1|208008.3|207858.3|208000.2|207850.2|11
1640036380000|2021-12-20 21:39:40|208004.4|207854.4|208004.7|207854.7|208007.7|207857.7|208004.4|207854.4|14
1640036390000|2021-12-20 21:39:50|208004|207854|207999.3|207849.3|208004|207854|207999|207849|12
1640036400000|2021-12-20 21:40:00|207999.2|207849.2|207959.9|207809.9|207999.2|207849.2|207957.9|207807.9|23
1640036410000|2021-12-20 21:40:10|207958.3|207808.3|207968.6|207818.6|207968.6|207818.6|207958.3|207808.3|14
1640036420000|2021-12-20 21:40:20|207960.1|207810.1|207962.4|207812.4|207963.1|207813.1|207960.1|207810.1|6
1640036430000|2021-12-20 21:40:30|207962|207812|207958.1|207808.1|207962.1|207812.1|207957.7|207807.7|7
1640036440000|2021-12-20 21:40:40|207958.3|207808.3|207958.2|207808.2|207959.3|207809.3|207958|207808|11
1640036450000|2021-12-20 21:40:50|207958.5|207808.5|207957.6|207807.6|207959.7|207809.7|207950.3|207800.3|20
1640036460000|2021-12-20 21:41:00|207959.1|207809.1|207955.3|207805.3|207962.8|207812.8|207953.7|207803.7|22
1640036470000|2021-12-20 21:41:10|207956.3|207806.3|207955.4|207805.4|207956.6|207806.6|207953.1|207803.1|16
1640036480000|2021-12-20 21:41:20|207955.2|207805.2|207954.2|207804.2|207957.7|207807.7|207954.2|207804.2|20
1640036490000|2021-12-20 21:41:30|207954.1|207804.1|207951|207801|207954.1|207804.1|207949.5|207799.5|20
1640036500000|2021-12-20 21:41:40|207950.8|207800.8|207953.8|207803.8|207953.8|207803.8|207950.8|207800.8|26
1640036510000|2021-12-20 21:41:50|207953|207803|207946.4|207796.4|207953|207803|207945.4|207795.4|15
1640036520000|2021-12-20 21:42:00|207946.6|207796.6|207952.3|207802.3|207955.5|207805.5|207946.6|207796.6|22
1640036530000|2021-12-20 21:42:10|207951.1|207801.1|207932.8|207782.8|207953.6|207803.6|207930.2|207780.2|26
1640036540000|2021-12-20 21:42:20|207933.2|207783.2|207941.4|207791.4|207941.4|207791.4|207932.1|207782.1|22
1640036550000|2021-12-20 21:42:30|207946.4|207796.4|207903.7|207753.7|207947.3|207797.3|207903.7|207753.7|23
1640036560000|2021-12-20 21:42:40|207906.2|207756.2|207907.7|207757.7|207907.7|207757.7|207903.3|207753.3|15
1640036570000|2021-12-20 21:42:50|207914.4|207764.4|207899.7|207749.7|207914.6|207764.6|207899.7|207749.7|12
1640036580000|2021-12-20 21:43:00|207900.7|207750.7|207913|207763|207927.4|207777.4|207900.7|207750.7|22
1640036590000|2021-12-20 21:43:10|207914.3|207764.3|207913.6|207763.6|207918.4|207768.4|207912.9|207762.9|17
1640036600000|2021-12-20 21:43:20|207913.9|207763.9|207914.9|207764.9|207915.3|207765.3|207913.9|207763.9|12
1640036610000|2021-12-20 21:43:30|207914.8|207764.8|207908.2|207758.2|207914.8|207764.8|207907.8|207757.8|12
1640036620000|2021-12-20 21:43:40|207909.5|207759.5|207867.8|207717.8|207914|207764|207865.6|207715.6|26
1640036630000|2021-12-20 21:43:50|207868.7|207718.7|207868.5|207718.5|207871.2|207721.2|207867.3|207717.3|19
1640036640000|2021-12-20 21:44:00|207869.3|207719.3|207829.9|207679.9|207869.3|207719.3|207823.3|207673.3|25
1640036650000|2021-12-20 21:44:10|207825.8|207675.8|207833.3|207683.3|207840.7|207690.7|207825.8|207675.8|16
1640036660000|2021-12-20 21:44:20|207877.1|207727.1|207878.8|207728.8|207889.7|207739.7|207877.1|207727.1|24
1640036670000|2021-12-20 21:44:30|207879.3|207729.3|207878.6|207728.6|207882.5|207732.5|207877.9|207727.9|10
1640036680000|2021-12-20 21:44:40|207876.9|207726.9|207881.7|207731.7|207881.7|207731.7|207876.4|207726.4|18
1640036690000|2021-12-20 21:44:50|207881.1|207731.1|207902.3|207752.3|207912.5|207762.5|207880.1|207730.1|24
1640036700000|2021-12-20 21:45:00|207904.5|207754.5|207903.9|207753.9|207905.3|207755.3|207899.8|207749.8|26
1640036710000|2021-12-20 21:45:10|207903.3|207753.3|207906|207756|207907.5|207757.5|207903.3|207753.3|13
1640036720000|2021-12-20 21:45:20|207905.6|207755.6|207906.7|207756.7|207907.9|207757.9|207904.7|207754.7|11
1640036730000|2021-12-20 21:45:30|207907.4|207757.4|207902|207752|207908.3|207758.3|207901.5|207751.5|19
1640036740000|2021-12-20 21:45:40|207901.3|207751.3|207907.2|207757.2|207921.9|207771.9|207901.2|207751.2|18
1640036750000|2021-12-20 21:45:50|207909.3|207759.3|207907|207757|207909.3|207759.3|207904.2|207754.2|12
1640036760000|2021-12-20 21:46:00|207906.5|207756.5|207904.5|207754.5|207906.5|207756.5|207903.5|207753.5|21
1640036770000|2021-12-20 21:46:10|207904.6|207754.6|207878|207728|207905.4|207755.4|207871.5|207721.5|30
1640036780000|2021-12-20 21:46:20|207878.6|207728.6|207878.1|207728.1|207879.5|207729.5|207875.7|207725.7|16
1640036790000|2021-12-20 21:46:30|207877|207727|207872.7|207722.7|207878.9|207728.9|207872.7|207722.7|12
1640036800000|2021-12-20 21:46:40|207874.7|207724.7|207872.5|207722.5|207875.7|207725.7|207872.3|207722.3|15
1640036810000|2021-12-20 21:46:50|207873.2|207723.2|207873.1|207723.1|207873.4|207723.4|207872.1|207722.1|20
1640036820000|2021-12-20 21:47:00|207873.7|207723.7|207874.7|207724.7|207874.7|207724.7|207871.3|207721.3|17
1640036830000|2021-12-20 21:47:10|207875|207725|207883|207733|207889|207739|207874.6|207724.6|16
1640036840000|2021-12-20 21:47:20|207885.4|207735.4|207883.7|207733.7|207887.1|207737.1|207883.6|207733.6|12
1640036850000|2021-12-20 21:47:30|207885.1|207735.1|207873.9|207723.9|207885.1|207735.1|207873.9|207723.9|6
1640036860000|2021-12-20 21:47:40|207874.2|207724.2|207872.5|207722.5|207874.2|207724.2|207872.5|207722.5|9
1640036870000|2021-12-20 21:47:50|207873.9|207723.9|207872.2|207722.2|207874.6|207724.6|207872.2|207722.2|12
1640036880000|2021-12-20 21:48:00|207872|207722|207870|207720|207873.5|207723.5|207868.1|207718.1|12
1640036890000|2021-12-20 21:48:10|207871.7|207721.7|207885|207735|207889.9|207739.9|207871.4|207721.4|16
1640036900000|2021-12-20 21:48:20|207883.7|207733.7|207881.7|207731.7|207887.8|207737.8|207881.7|207731.7|21
1640036910000|2021-12-20 21:48:30|207882|207732|207877.9|207727.9|207887.3|207737.3|207876.7|207726.7|7
1640036920000|2021-12-20 21:48:40|207877.8|207727.8|207902.8|207752.8|207907.9|207757.9|207877|207727|16
1640036930000|2021-12-20 21:48:50|207899.8|207749.8|207905.7|207755.7|207914.7|207764.7|207899.8|207749.8|16
1640036940000|2021-12-20 21:49:00|207906.3|207756.3|207869.3|207719.3|207907.4|207757.4|207869.3|207719.3|21
1640036950000|2021-12-20 21:49:10|207871.1|207721.1|207859.6|207709.6|207871.7|207721.7|207851.2|207701.2|26
1640036960000|2021-12-20 21:49:20|207860|207710|207857.5|207707.5|207860|207710|207856|207706|12
1640036970000|2021-12-20 21:49:30|207871.8|207721.8|207865.5|207715.5|207871.8|207721.8|207863.3|207713.3|12
1640036980000|2021-12-20 21:49:40|207868.5|207718.5|207850.7|207700.7|207868.5|207718.5|207850.7|207700.7|11
1640036990000|2021-12-20 21:49:50|207851.5|207701.5|207854|207704|207854|207704|207849.1|207699.1|15
1640037000000|2021-12-20 21:50:00|207870.7|207720.7|207862.8|207712.8|207870.7|207720.7|207858.6|207708.6|19
1640037010000|2021-12-20 21:50:10|207859.3|207709.3|207869.3|207719.3|207869.3|207719.3|207859.3|207709.3|16
1640037020000|2021-12-20 21:50:20|207867.7|207717.7|207869.2|207719.2|207869.3|207719.3|207867.3|207717.3|8
1640037030000|2021-12-20 21:50:30|207868|207718|207861.5|207711.5|207869.8|207719.8|207859.9|207709.9|7
1640037040000|2021-12-20 21:50:40|207864.3|207714.3|207864.2|207714.2|207866.6|207716.6|207864.2|207714.2|7
1640037050000|2021-12-20 21:50:50|207858.9|207708.9|207858.6|207708.6|207869.7|207719.7|207852.7|207702.7|25
1640037060000|2021-12-20 21:51:00|207857.9|207707.9|207874.1|207724.1|207874.1|207724.1|207857.6|207707.6|24
1640037070000|2021-12-20 21:51:10|207873.9|207723.9|207864.9|207714.9|207873.9|207723.9|207864.5|207714.5|10
1640037080000|2021-12-20 21:51:20|207866.4|207716.4|207860.2|207710.2|207868.4|207718.4|207860.2|207710.2|5
1640037090000|2021-12-20 21:51:30|207862|207712|207866.8|207716.8|207866.8|207716.8|207859.9|207709.9|10
1640037100000|2021-12-20 21:51:40|207866.3|207716.3|207865.3|207715.3|207866.3|207716.3|207860.5|207710.5|11
1640037110000|2021-12-20 21:51:50|207864.2|207714.2|207860.5|207710.5|207873|207723|207853.7|207703.7|13
1640037120000|2021-12-20 21:52:00|207858.2|207708.2|207854.9|207704.9|207867|207717|207845.9|207695.9|19
1640037130000|2021-12-20 21:52:10|207856|207706|207851.2|207701.2|207869.2|207719.2|207819.6|207669.6|16
1640037140000|2021-12-20 21:52:20|207852.5|207702.5|207843.1|207693.1|207852.6|207702.6|207835.8|207685.8|18
1640037150000|2021-12-20 21:52:30|207841.2|207691.2|207826|207676|207841.2|207691.2|207826|207676|18
1640037160000|2021-12-20 21:52:40|207828.4|207678.4|207833.2|207683.2|207833.6|207683.6|207828.4|207678.4|13
1640037170000|2021-12-20 21:52:50|207833.3|207683.3|207823.5|207673.5|207839.7|207689.7|207816.1|207666.1|27
1640037180000|2021-12-20 21:53:00|207810.9|207660.9|207817.7|207667.7|207817.7|207667.7|207810.9|207660.9|17
1640037190000|2021-12-20 21:53:10|207816.8|207666.8|207815|207665|207817.7|207667.7|207812.7|207662.7|16
1640037200000|2021-12-20 21:53:20|207813.6|207663.6|207835.3|207685.3|207835.3|207685.3|207813.6|207663.6|13
1640037210000|2021-12-20 21:53:30|207831.6|207681.6|207820|207670|207831.6|207681.6|207815.3|207665.3|18
1640037220000|2021-12-20 21:53:40|207820.4|207670.4|207820.4|207670.4|207822.3|207672.3|207820.3|207670.3|8
1640037230000|2021-12-20 21:53:50|207820.7|207670.7|207810.4|207660.4|207820.7|207670.7|207807.8|207657.8|12
1640037240000|2021-12-20 21:54:00|207815.4|207665.4|207822.8|207672.8|207828|207678|207815.4|207665.4|12
1640037250000|2021-12-20 21:54:10|207823.2|207673.2|207823.4|207673.4|207826.1|207676.1|207822.4|207672.4|11
1640037260000|2021-12-20 21:54:20|207824.2|207674.2|207817.6|207667.6|207824.5|207674.5|207814.9|207664.9|10
1640037270000|2021-12-20 21:54:30|207818.3|207668.3|207824.1|207674.1|207828.9|207678.9|207816.5|207666.5|18
1640037280000|2021-12-20 21:54:40|207825.5|207675.5|207815.1|207665.1|207825.5|207675.5|207814.7|207664.7|9
1640037290000|2021-12-20 21:54:50|207815.7|207665.7|207815.8|207665.8|207817|207667|207814.8|207664.8|19
1640037300000|2021-12-20 21:55:00|207815.4|207665.4|207809.3|207659.3|207815.4|207665.4|207799|207649|21
1640037310000|2021-12-20 21:55:10|207807.5|207657.5|207808.1|207658.1|207816.8|207666.8|207807.5|207657.5|11
1640037320000|2021-12-20 21:55:20|207807.9|207657.9|207827.1|207677.1|207829.4|207679.4|207800.2|207650.2|18
1640037330000|2021-12-20 21:55:30|207825.4|207675.4|207802|207652|207827.5|207677.5|207794.9|207644.9|14
1640037340000|2021-12-20 21:55:40|207798.4|207648.4|207797.2|207647.2|207804.4|207654.4|207796.9|207646.9|16
1640037350000|2021-12-20 21:55:50|207795.7|207645.7|207803.9|207653.9|207809|207659|207795.7|207645.7|15
1640037360000|2021-12-20 21:56:00|207807.7|207657.7|207819|207669|207821.7|207671.7|207807.7|207657.7|12
1640037370000|2021-12-20 21:56:10|207819.1|207669.1|207821.6|207671.6|207824.6|207674.6|207816.4|207666.4|12
1640037380000|2021-12-20 21:56:20|207821.4|207671.4|207887.4|207737.4|207937|207750.5|207820.6|207670.6|22
1640037390000|2021-12-20 21:56:30|207887.9|207737.9|207901.7|207751.7|207902.6|207752.6|207887.9|207737.9|22
1640037400000|2021-12-20 21:56:40|207902.2|207752.2|207895.9|207745.9|207903.3|207753.3|207895.9|207745.9|8
1640037410000|2021-12-20 21:56:50|207897.8|207747.8|207890.7|207740.7|207899.6|207749.6|207886.9|207736.9|6
1640037420000|2021-12-20 21:57:00|207885.8|207735.8|207953.6|207685.4|207953.6|207743.3|207885.8|207685.4|15
1640037430000|2021-12-20 21:57:10|207961.9|207675.6|207970.6|207684.3|207970.6|207738.7|207887.5|207626.7|18
1640037440000|2021-12-20 21:57:20|207971.7|207685.4|207969.4|207688.9|207975.9|207700.7|207960.9|207675.9|18
1640037450000|2021-12-20 21:57:30|207971.6|207692.3|207970.1|207676.4|207984.8|207702.2|207961.5|207676.4|10
1640037460000|2021-12-20 21:57:40|207975.3|207678.3|207964.3|207691|207975.9|207691|207953.3|207656.3|10
1640037470000|2021-12-20 21:57:50|207958.3|207694.6|207977.5|207706|207999|207772.3|207906.4|207672.3|19
1640037480000|2021-12-20 21:58:00|207978.4|207690.3|207969|207685.8|207978.4|207704.8|207941.1|207657.4|19
1640037490000|2021-12-20 21:58:10|207968.9|207692|207966|207693.8|207977.2|207694|207963.3|207680.2|13
1640037500000|2021-12-20 21:58:20|207970.5|207690.4|207976.2|207700.2|207980.6|207709.3|207970.5|207688.1|13
1640037510000|2021-12-20 21:58:30|207982.9|207697.3|207964.8|207667.8|207982.9|207704.8|207950.7|207665.1|12
1640037520000|2021-12-20 21:58:40|207966.2|207693.8|207958|207676.5|207967|207695.3|207952.8|207670.1|13
1640037530000|2021-12-20 21:58:50|207958.5|207676.9|207972.4|207688.8|207976.4|207693.8|207955.4|207674.1|13
1640037540000|2021-12-20 21:59:00|207978.6|207683.1|207939.5|207663|207978.6|207684.7|207929.1|207650.5|22
1640037550000|2021-12-20 21:59:10|207950.9|207653.9|207925|207651.8|207967.9|207670.9|207925|207632.3|19
1640037560000|2021-12-20 21:59:20|207928.9|207631.9|207942.6|207645.6|207973.1|207699.1|207841.2|207631.9|19
1640037570000|2021-12-20 21:59:30|207953.2|207656.2|207940.9|207655.3|207953.2|207677.5|207931.6|207645.9|15
1640037580000|2021-12-20 21:59:40|207951.3|207654.3|207922.2|207656.7|207951.3|207668.8|207919.8|207653.4|13
1640037590000|2021-12-20 21:59:50|207935.6|207667.5|207956.8|207706.6|207957.8|207770|207867.4|207652.8|19
1640037600000|2021-12-20 22:00:00|207981.6|207684.6|207969|207672|207981.6|207684.6|207961.1|207664.1|10
1640037610000|2021-12-20 22:00:10|207967.9|207670.9|207970.2|207673.2|207970.2|207673.2|207967.9|207670.9|2
1640037620000|2021-12-20 22:00:20|207924.3|207627.3|207924.3|207627.3|207924.3|207627.3|207924.3|207627.3|1
1640037630000|2021-12-20 22:00:30|207974.6|207677.6|208008|207711|208008|207711|207974.6|207677.6|2
1640037640000|2021-12-20 22:00:40|207977.2|207680.2|207981|207684|207981|207684|207977.2|207680.2|3
1640037650000|2021-12-20 22:00:50|207936.2|207639.2|207959.9|207662.9|207959.9|207662.9|207936.2|207639.2|5
1640037660000|2021-12-20 22:01:00|207960.8|207663.8|207954.7|207657.7|207960.8|207663.8|207954.7|207657.7|2
1640037670000|2021-12-20 22:01:10|207985|207688|207996.5|207699.5|207996.5|207699.5|207985|207688|2
1640037680000|2021-12-20 22:01:20|207942.3|207645.3|207996.5|207699.5|208018.5|207721.5|207942.3|207645.3|4
1640037690000|2021-12-20 22:01:30|207985|207688|207985|207688|207985|207688|207985|207688|1
1640037700000|2021-12-20 22:01:40|207924.3|207627.3|207924.3|207627.3|207924.3|207627.3|207924.3|207627.3|1
1640037710000|2021-12-20 22:01:50|207960.8|207663.8|207962.9|207665.9|207962.9|207665.9|207954.7|207657.7|3
1640037720000|2021-12-20 22:02:00|207946.5|207649.5|207942.7|207645.7|207946.5|207649.5|207942.7|207645.7|2
1640037730000|2021-12-20 22:02:10|207914.6|207617.6|207914.6|207617.6|207914.6|207617.6|207914.6|207617.6|1
1640037740000|2021-12-20 22:02:20|207772.7|207475.7|207772.7|207475.7|207772.7|207475.7|207772.7|207475.7|1
1640037750000|2021-12-20 22:02:30|207956.8|207659.8|207956.9|207659.9|207956.9|207659.9|207956.8|207659.8|6
1640037760000|2021-12-20 22:02:40|207910.9|207613.9|207905.9|207608.9|207918.6|207621.6|207905.9|207608.9|15
1640037770000|2021-12-20 22:02:50|207904.4|207607.4|207891.3|207594.3|207904.4|207607.4|207891.3|207594.3|11
1640037780000|2021-12-20 22:03:00|207890.1|207593.1|207960.1|207663.1|207964.3|207667.3|207886.7|207589.7|14
1640037790000|2021-12-20 22:03:10|207958.9|207661.9|207922.4|207625.4|207962.9|207665.9|207886.5|207589.5|15
1640037800000|2021-12-20 22:03:20|207929.7|207632.7|207932.9|207635.9|207932.9|207635.9|207928.4|207631.4|11
1640037810000|2021-12-20 22:03:30|207932.7|207635.7|207949.6|207652.6|207949.6|207652.6|207930.1|207633.1|4
1640037820000|2021-12-20 22:03:40|207946|207649|207926.2|207629.2|207949.2|207652.2|207891.5|207594.5|7
1640037830000|2021-12-20 22:03:50|207922.2|207625.2|207912.1|207615.1|207937.9|207640.9|207805.5|207508.5|16
1640037840000|2021-12-20 22:04:00|207886.6|207589.6|207904.2|207607.2|207927.4|207630.4|207815|207518|11
1640037850000|2021-12-20 22:04:10|207880.4|207583.4|207850.6|207553.6|207880.4|207583.4|207850.6|207553.6|3
1640037860000|2021-12-20 22:04:20|207858.7|207561.7|207894.1|207597.1|207896.5|207599.5|207858.7|207561.7|3
1640037870000|2021-12-20 22:04:30|207907.4|207610.4|207936.7|207639.7|207936.7|207639.7|207824.5|207527.5|7
1640037880000|2021-12-20 22:04:40|207952.6|207655.6|207940.7|207643.7|207956.6|207659.6|207925.7|207628.7|19
1640037890000|2021-12-20 22:04:50|207941.3|207644.3|207840.2|207543.2|207958.4|207661.4|207825.1|207528.1|18
1640037900000|2021-12-20 22:05:00|207911.7|207614.7|207886.7|207589.7|207911.7|207614.7|207871.2|207574.2|18
1640037910000|2021-12-20 22:05:10|207887.7|207590.7|207912|207615|207912|207615|207887.7|207590.7|13
1640037920000|2021-12-20 22:05:20|207912.3|207615.3|207845.4|207548.4|207912.3|207615.3|207845.4|207548.4|9
1640037930000|2021-12-20 22:05:30|207845.2|207548.2|207858.3|207561.3|207870.8|207573.8|207837.7|207540.7|9
1640037940000|2021-12-20 22:05:40|207856.9|207559.9|207868.5|207571.5|207876.1|207579.1|207850.6|207553.6|10
1640037950000|2021-12-20 22:05:50|207874.6|207577.6|207881.3|207584.3|207881.3|207584.3|207811.3|207514.3|12
1640037960000|2021-12-20 22:06:00|207876.9|207579.9|207816.7|207519.7|207911|207614|207774.5|207477.5|17
1640037970000|2021-12-20 22:06:10|207836.4|207539.4|207791.3|207512.7|207844.4|207547.4|207787.4|207490.4|28
1640037980000|2021-12-20 22:06:20|207811.8|207525.9|207819.5|207522.5|207826.1|207529.7|207804.2|207507.2|21
1640037990000|2021-12-20 22:06:30|207819.7|207522.7|208092|207795|208099.2|207802.2|207819.7|207522.7|18
1640038000000|2021-12-20 22:06:40|208024.1|207727.1|208060.1|207763.1|208064.9|207767.9|208024.1|207727.1|13
1640038010000|2021-12-20 22:06:50|208032|207735|207943.4|207646.4|208032|207735|207925.2|207628.2|27
1640038020000|2021-12-20 22:07:00|207943.3|207646.3|208023.4|207726.4|208035.6|207738.6|207942.1|207645.1|26
1640038030000|2021-12-20 22:07:10|208026.9|207729.9|208030|207733|208031.1|207734.1|208026.4|207729.4|26
1640038040000|2021-12-20 22:07:20|208029.8|207732.8|207950.8|207653.8|208029.8|207732.8|207941.4|207644.4|21
1640038050000|2021-12-20 22:07:30|207973|207676|208014.1|207717.1|208014.3|207717.3|207972.7|207675.7|15
1640038060000|2021-12-20 22:07:40|207993.3|207696.3|207953.9|207656.9|208000.2|207703.2|207937.3|207640.3|19
1640038070000|2021-12-20 22:07:50|207951.8|207654.8|207940.2|207643.2|207951.8|207654.8|207913.4|207616.4|17
1640038080000|2021-12-20 22:08:00|207946.7|207649.7|207729.7|207432.7|207946.7|207649.7|207643.4|207346.4|7
1640038090000|2021-12-20 22:08:10|207731.7|207434.7|207730.5|207433.5|207731.7|207434.7|207730.5|207433.5|2
1640038100000|2021-12-20 22:08:20|207733.5|207436.5|207734.8|207437.8|207734.8|207437.8|207733.5|207436.5|3
1640038110000|2021-12-20 22:08:30|207734.4|207437.4|207672.9|207375.9|207734.4|207437.4|207584.1|207287.1|6
1640038120000|2021-12-20 22:08:40|207676.3|207379.3|207794.3|207497.3|207813.1|207516.1|207676.3|207379.3|36
1640038130000|2021-12-20 22:08:50|207794.5|207497.5|207778.3|207481.3|207808.9|207511.9|207768.7|207471.7|35
1640038140000|2021-12-20 22:09:00|207778.5|207481.5|207746.7|207449.7|207785.4|207488.4|207709|207412|30
1640038150000|2021-12-20 22:09:10|207746.8|207449.8|207776.1|207479.1|207776.5|207479.5|207746.8|207449.8|36
1640038160000|2021-12-20 22:09:20|207769.9|207472.9|207820.2|207523.2|207833.8|207536.8|207769.9|207472.9|23
1640038170000|2021-12-20 22:09:30|207820.3|207523.3|207771.1|207474.1|207820.6|207523.6|207725.4|207428.4|21
1640038180000|2021-12-20 22:09:40|207802.1|207505.1|207807.7|207510.7|207822.8|207525.8|207796.2|207499.2|23
1640038190000|2021-12-20 22:09:50|207807.6|207510.6|207776.5|207479.5|207817.8|207520.8|207718.2|207421.2|24
1640038200000|2021-12-20 22:10:00|207775.4|207478.4|207850.1|207553.1|207850.8|207553.8|207774.2|207477.2|19
1640038210000|2021-12-20 22:10:10|207839.9|207542.9|207795.3|207498.3|207839.9|207542.9|207755|207458|16
1640038220000|2021-12-20 22:10:20|207799.6|207502.6|207809.5|207512.5|207811.1|207514.1|207799.6|207502.6|16
1640038230000|2021-12-20 22:10:30|207804.6|207507.6|207852.3|207555.3|207852.3|207555.3|207804.6|207507.6|13
1640038240000|2021-12-20 22:10:40|207852.4|207555.4|207747.5|207450.5|207852.4|207555.4|207742.8|207445.8|16
1640038250000|2021-12-20 22:10:50|207808|207511|207876.8|207579.8|207876.8|207579.8|207808|207511|18
1640038260000|2021-12-20 22:11:00|207866|207569|207800.7|207503.7|207866|207569|207745|207448|14
1640038270000|2021-12-20 22:11:10|207799.8|207502.8|207789.3|207492.3|207808.6|207511.6|207789.1|207492.1|13
1640038280000|2021-12-20 22:11:20|207794.3|207497.3|207834.6|207537.6|207834.6|207537.6|207731.4|207434.4|11
1640038290000|2021-12-20 22:11:30|207830.1|207533.1|207872|207575|207884.7|207587.7|207816|207519|10
1640038300000|2021-12-20 22:11:40|207889.3|207592.3|207831.9|207534.9|207889.3|207592.3|207814.2|207517.2|11
1640038310000|2021-12-20 22:11:50|207853.3|207556.3|207826.4|207529.4|207864.3|207567.3|207732.9|207435.9|26
1640038320000|2021-12-20 22:12:00|207824.5|207527.5|207811.4|207514.4|207843|207546|207803.5|207506.5|34
1640038330000|2021-12-20 22:12:10|207875.4|207578.4|207798.1|207501.1|207879.8|207582.8|207791.1|207494.1|36
1640038340000|2021-12-20 22:12:20|207810.1|207513.1|207810.7|207513.7|207832.6|207535.6|207795.3|207498.3|29
1640038350000|2021-12-20 22:12:30|207807.7|207510.7|207826.6|207529.6|207864|207567|207807.7|207510.7|33
1640038360000|2021-12-20 22:12:40|207826.5|207529.5|207859.1|207562.1|207885.6|207588.6|207826.5|207529.5|31
1640038370000|2021-12-20 22:12:50|207862.8|207565.8|207868.7|207571.7|207885.3|207588.3|207846.6|207549.6|29
1640038380000|2021-12-20 22:13:00|207867.8|207570.8|207926.5|207629.5|207926.5|207629.5|207853.5|207556.5|28
1640038390000|2021-12-20 22:13:10|207934.6|207637.6|207880|207583|207934.6|207637.6|207848|207551|29
1640038400000|2021-12-20 22:13:20|207879.2|207582.2|207878.1|207581.1|207882.8|207585.8|207852.9|207555.9|27
1640038410000|2021-12-20 22:13:30|207878|207581|207888.6|207591.6|207888.6|207591.6|207850.2|207553.2|24
1640038420000|2021-12-20 22:13:40|207886.8|207589.8|207887.3|207590.3|207943.9|207646.9|207856|207559|21
1640038430000|2021-12-20 22:13:50|207885.1|207588.1|207887.9|207590.9|207899.9|207602.9|207856.8|207559.8|23
1640038440000|2021-12-20 22:14:00|207887.8|207590.8|207927.6|207630.6|207928.2|207631.2|207887.8|207590.8|16
1640038450000|2021-12-20 22:14:10|207914.8|207617.8|207876.2|207579.2|207927.5|207630.5|207850.2|207553.2|12
1640038460000|2021-12-20 22:14:20|207889.5|207592.5|207854.6|207557.6|207893.7|207596.7|207838.4|207541.4|13
1640038470000|2021-12-20 22:14:30|207857|207560|207880.2|207583.2|207889.9|207592.9|207854.1|207557.1|10
1640038480000|2021-12-20 22:14:40|207877.9|207580.9|207949.5|207652.5|207954.6|207657.6|207859.7|207562.7|20
1640038490000|2021-12-20 22:14:50|207938.1|207641.1|207940.3|207643.3|207979.5|207682.5|207895.7|207598.7|24
1640038500000|2021-12-20 22:15:00|207942.4|207645.4|207893.3|207596.3|207942.4|207645.4|207879.2|207582.2|21
1640038510000|2021-12-20 22:15:10|207892.9|207595.9|207937.8|207640.8|207944.5|207647.5|207874.2|207577.2|28
1640038520000|2021-12-20 22:15:20|207937.7|207640.7|207912.6|207615.6|207941.2|207644.2|207879.6|207582.6|22
1640038530000|2021-12-20 22:15:30|207912.5|207615.5|207939.6|207642.6|207939.7|207642.7|207907.5|207610.5|21
1640038540000|2021-12-20 22:15:40|207933.8|207636.8|207939.8|207642.8|207951.6|207654.6|207890.9|207593.9|22
1640038550000|2021-12-20 22:15:50|207937.7|207640.7|207955.1|207658.1|207958.9|207661.9|207935|207638|15
1640038560000|2021-12-20 22:16:00|207958.7|207661.7|207897|207600|208009.6|207712.6|207874.7|207577.7|18
1640038570000|2021-12-20 22:16:10|207912.3|207615.3|207933.4|207636.4|207938.8|207641.8|207912.3|207615.3|12
1640038580000|2021-12-20 22:16:20|207954.1|207657.1|207892.2|207595.2|207957.8|207660.8|207892.2|207595.2|13
1640038590000|2021-12-20 22:16:30|207899|207602|208007.3|207710.3|208008.2|207711.2|207899|207602|11
1640038600000|2021-12-20 22:16:40|208008.1|207711.1|207914.7|207617.7|208008.1|207711.1|207888.7|207591.7|20
1640038610000|2021-12-20 22:16:50|207914.8|207617.8|207923.5|207626.5|207945|207648|207891.3|207594.3|23
1640038620000|2021-12-20 22:17:00|207916.5|207619.5|207926.7|207629.7|207934.3|207637.3|207891.7|207594.7|24
1640038630000|2021-12-20 22:17:10|207933.8|207636.8|207898.6|207601.6|207933.8|207636.8|207885|207588|18
1640038640000|2021-12-20 22:17:20|207898.5|207601.5|207882.1|207585.1|207904.9|207607.9|207868.1|207571.1|13
1640038650000|2021-12-20 22:17:30|207889.1|207592.1|207920.3|207623.3|207920.6|207623.6|207889.1|207592.1|14
1640038660000|2021-12-20 22:17:40|207915.3|207618.3|207919.9|207622.9|207923.3|207626.3|207878|207581|18
1640038670000|2021-12-20 22:17:50|207920|207623|207873.5|207576.5|207972.4|207675.4|207839.3|207542.3|21
1640038680000|2021-12-20 22:18:00|207909.3|207612.3|207900.1|207603.1|207921.8|207624.8|207900.1|207603.1|15
1640038690000|2021-12-20 22:18:10|207902.8|207605.8|207879|207582|207918.4|207621.4|207879|207582|8
1640038700000|2021-12-20 22:18:20|207879.9|207582.9|207865.1|207568.1|207879.9|207582.9|207854.2|207557.2|8
1640038710000|2021-12-20 22:18:30|207859|207562|207893.5|207596.5|207897.9|207600.9|207859|207562|12
1640038720000|2021-12-20 22:18:40|207898.4|207601.4|207820.8|207523.8|207898.4|207601.4|207820.8|207523.8|6
1640038730000|2021-12-20 22:18:50|207804.1|207507.1|207862.1|207565.1|207881.5|207584.5|207804.1|207507.1|8
1640038740000|2021-12-20 22:19:00|207862.3|207565.3|207865.1|207568.1|207894.4|207597.4|207857.8|207560.8|13
1640038750000|2021-12-20 22:19:10|207868.9|207571.9|207873.9|207576.9|207873.9|207576.9|207866.4|207569.4|8
1640038760000|2021-12-20 22:19:20|207903.1|207606.1|207900.6|207603.6|207903.1|207606.1|207899.8|207602.8|6
1640038770000|2021-12-20 22:19:30|207902.1|207605.1|207897.2|207600.2|207902.1|207605.1|207843.1|207546.1|7
1640038780000|2021-12-20 22:19:40|207903.5|207606.5|207881.3|207584.3|207903.5|207606.5|207851.4|207554.4|7
1640038790000|2021-12-20 22:19:50|207796|207499|207873.3|207576.3|207881.1|207584.1|207796|207499|5
1640038800000|2021-12-20 22:20:00|207872|207575|207863.1|207566.1|207872|207575|207849.2|207552.2|7
1640038810000|2021-12-20 22:20:10|207860.7|207563.7|207880.5|207583.5|207880.5|207583.5|207836|207539|8
1640038820000|2021-12-20 22:20:20|207871|207574|207865|207568|207871|207574|207865|207568|3
1640038830000|2021-12-20 22:20:30|207896|207599|207857.2|207560.2|207900.9|207603.9|207857.2|207560.2|7
1640038840000|2021-12-20 22:20:40|207824|207527|207875.4|207578.4|207916.9|207619.9|207824|207527|19
1640038850000|2021-12-20 22:20:50|207874.7|207577.7|207899.4|207602.4|207900.6|207603.6|207874.7|207577.7|12
1640038860000|2021-12-20 22:21:00|207897.6|207600.6|207867.9|207570.9|207899.6|207602.6|207854.8|207557.8|11
1640038870000|2021-12-20 22:21:10|207872.5|207575.5|207916.3|207619.3|207917.9|207620.9|207872.5|207575.5|14
1640038880000|2021-12-20 22:21:20|207916.9|207619.9|207850.1|207553.1|207917.1|207620.1|207840.5|207543.5|13
1640038890000|2021-12-20 22:21:30|207875.1|207578.1|207887.8|207590.8|207889.3|207592.3|207861.2|207564.2|16
1640038900000|2021-12-20 22:21:40|207884.5|207587.5|207876.5|207579.5|207890.8|207593.8|207868|207571|14
1640038910000|2021-12-20 22:21:50|207879.8|207582.8|207888.8|207591.8|207890.1|207593.1|207879.8|207582.8|10
1640038920000|2021-12-20 22:22:00|207891|207594|207880.8|207583.8|207921.2|207624.2|207872.7|207575.7|9
1640038930000|2021-12-20 22:22:10|207886.7|207589.7|207914.1|207617.1|207914.1|207617.1|207886.7|207589.7|7
1640038940000|2021-12-20 22:22:20|207919.2|207622.2|207916.6|207619.6|207920.6|207623.6|207914|207617|5
1640038950000|2021-12-20 22:22:30|207921.1|207624.1|207916.3|207619.3|207921.1|207624.1|207910.4|207613.4|6
1640038960000|2021-12-20 22:22:40|207919.9|207622.9|207892.1|207595.1|207926.8|207629.8|207851|207554|6
1640038970000|2021-12-20 22:22:50|207898|207601|207886.2|207589.2|207905.3|207608.3|207846.2|207549.2|9
1640038980000|2021-12-20 22:23:00|207888.6|207591.6|207902.2|207605.2|207902.4|207605.4|207888.6|207591.6|9
1640038990000|2021-12-20 22:23:10|207897.4|207600.4|207863.4|207566.4|207904|207607|207863.4|207566.4|7
1640039000000|2021-12-20 22:23:20|207881.6|207584.6|207873.8|207576.8|207897.5|207600.5|207869.4|207572.4|7
1640039010000|2021-12-20 22:23:30|207901.5|207604.5|207906.5|207609.5|207906.8|207609.8|207896.8|207599.8|5
1640039020000|2021-12-20 22:23:40|207902.6|207605.6|207880.3|207583.3|207946.2|207649.2|207862.7|207565.7|7
1640039030000|2021-12-20 22:23:50|207876.3|207579.3|207890.2|207593.2|207893.7|207596.7|207876.3|207579.3|5
1640039040000|2021-12-20 22:24:00|207891.3|207594.3|207917.5|207620.5|207932.2|207635.2|207833.2|207536.2|14
1640039050000|2021-12-20 22:24:10|207917.7|207620.7|207912.8|207615.8|207941.7|207644.7|207798.6|207501.6|22
1640039060000|2021-12-20 22:24:20|207918.5|207621.5|207912.2|207615.2|207928.4|207631.4|207908|207611|18
1640039070000|2021-12-20 22:24:30|207915.8|207618.8|207715|207418|207915.8|207618.8|207715|207418|15
1640039080000|2021-12-20 22:24:40|207716.1|207419.1|207740.3|207443.3|207744.4|207447.4|207714.2|207417.2|10
1640039090000|2021-12-20 22:24:50|207738.4|207441.4|207743|207446|207744.3|207447.3|207738.4|207441.4|13
1640039100000|2021-12-20 22:25:00|207743.1|207446.1|207718.5|207421.5|207743.1|207446.1|207657.6|207360.6|11
1640039110000|2021-12-20 22:25:10|207718.4|207421.4|207761.9|207464.9|207762.3|207465.3|207716.4|207419.4|23
1640039120000|2021-12-20 22:25:20|207759.7|207462.7|207721.8|207424.8|207760.1|207463.1|207652|207355|18
1640039130000|2021-12-20 22:25:30|207729.1|207432.1|207754.1|207457.1|207761|207464|207729.1|207432.1|20
1640039140000|2021-12-20 22:25:40|207751.6|207454.6|207754.5|207457.5|207755.7|207458.7|207751.6|207454.6|15
1640039150000|2021-12-20 22:25:50|207752.2|207455.2|207715.5|207418.5|207753.2|207456.2|207679.4|207382.4|15
1640039160000|2021-12-20 22:26:00|207713|207416|207720.9|207423.9|207728.5|207431.5|207713|207416|13
1640039170000|2021-12-20 22:26:10|207725.1|207428.1|207754.4|207457.4|207754.8|207457.8|207685.4|207388.4|17
1640039180000|2021-12-20 22:26:20|207749.2|207452.2|207758|207461|207760.5|207463.5|207747.3|207450.3|12
1640039190000|2021-12-20 22:26:30|207759.2|207462.2|207713.6|207416.6|207759.2|207462.2|207674|207377|10
1640039200000|2021-12-20 22:26:40|207718.3|207421.3|207757.3|207460.3|207762.2|207465.2|207718.3|207421.3|7
1640039210000|2021-12-20 22:26:50|207753.1|207456.1|207768.2|207471.2|207821.6|207524.6|207753.1|207456.1|8
1640039220000|2021-12-20 22:27:00|207763.9|207466.9|207765.5|207468.5|207768.1|207471.1|207763.9|207466.9|4
1640039230000|2021-12-20 22:27:10|207752.7|207455.7|207758.6|207461.6|207758.6|207461.6|207747.8|207450.8|5
1640039240000|2021-12-20 22:27:20|207751.5|207454.5|207704|207407|207759.5|207462.5|207642.4|207345.4|6
1640039250000|2021-12-20 22:27:30|207703.4|207406.4|207709.5|207412.5|207717.7|207420.7|207702.1|207405.1|5
1640039260000|2021-12-20 22:27:40|207703.4|207406.4|207703.4|207406.4|207703.4|207406.4|207703.4|207406.4|1
1640039270000|2021-12-20 22:27:50|207759.5|207462.5|207650.2|207353.2|207761.2|207464.2|207650.2|207353.2|5
1640039280000|2021-12-20 22:28:00|207669.2|207372.2|207669.2|207372.2|207669.2|207372.2|207625.2|207328.2|3
1640039290000|2021-12-20 22:28:10|207579.4|207282.4|207703.7|207406.7|207703.7|207406.7|207579.4|207282.4|3
1640039300000|2021-12-20 22:28:20|207771.7|207474.7|207771.7|207474.7|207771.7|207474.7|207771.7|207474.7|1
1640039310000|2021-12-20 22:28:30|207579.4|207282.4|207643.5|207346.5|207643.5|207346.5|207579.4|207282.4|3
1640039320000|2021-12-20 22:28:40|207673.5|207376.5|207759|207462|207762.2|207465.2|207673.5|207376.5|3
1640039330000|2021-12-20 22:28:50|207748.8|207451.8|207667.3|207370.3|207748.8|207451.8|207618.1|207321.1|5
1640039340000|2021-12-20 22:29:00|207600.8|207303.8|207720.7|207423.7|207720.7|207423.7|207600.8|207303.8|5
1640039350000|2021-12-20 22:29:10|207713.4|207416.4|207668.8|207371.8|207713.4|207416.4|207644.3|207347.3|4
1640039360000|2021-12-20 22:29:20|207695.4|207398.4|207695.4|207398.4|207695.4|207398.4|207695.4|207398.4|1
1640039370000|2021-12-20 22:29:30|207566.6|207269.6|207625.2|207328.2|207625.2|207328.2|207566.6|207269.6|2
1640039380000|2021-12-20 22:29:40|207669.2|207372.2|207735|207438|207771.7|207474.7|207669.2|207372.2|4
1640039390000|2021-12-20 22:29:50|207744.2|207447.2|207712.7|207415.7|207744.2|207447.2|207600.8|207303.8|9
1640039400000|2021-12-20 22:30:00|207716.9|207419.9|207709.1|207412.1|207716.9|207419.9|207703.9|207406.9|12
1640039410000|2021-12-20 22:30:10|207701.6|207404.6|207737.3|207440.3|207745.5|207448.5|207701.6|207404.6|7
1640039420000|2021-12-20 22:30:20|207736.4|207439.4|207740.6|207443.6|207742|207445|207619|207322|11
1640039430000|2021-12-20 22:30:30|207741.1|207444.1|207745.2|207448.2|207751.5|207454.5|207741.1|207444.1|5
1640039440000|2021-12-20 22:30:40|207722.2|207425.2|207693.7|207396.7|207732|207435|207644.3|207347.3|6
1640039450000|2021-12-20 22:30:50|207692.8|207395.8|207713.1|207416.1|207722.8|207425.8|207692.8|207395.8|9
1640039460000|2021-12-20 22:31:00|207704.7|207407.7|207743.1|207446.1|207744.5|207447.5|207704.7|207407.7|5
1640039470000|2021-12-20 22:31:10|207740.8|207443.8|207713.7|207416.7|207741.4|207444.4|207647.1|207350.1|10
1640039480000|2021-12-20 22:31:20|207741.3|207444.3|207742.7|207445.7|207744.3|207447.3|207739.3|207442.3|8
1640039490000|2021-12-20 22:31:30|207744.7|207447.7|207687.8|207390.8|207744.7|207447.7|207641|207344|9
1640039500000|2021-12-20 22:31:40|207691.9|207394.9|207692.8|207395.8|207694.1|207397.1|207683.4|207386.4|5
1640039510000|2021-12-20 22:31:50|207736.6|207439.6|207736.7|207439.7|207738.6|207441.6|207735.7|207438.7|6
1640039520000|2021-12-20 22:32:00|207738.7|207441.7|207679.7|207382.7|207738.7|207441.7|207649.9|207352.9|7
1640039530000|2021-12-20 22:32:10|207692.8|207395.8|207739.6|207442.6|207739.6|207442.6|207692.8|207395.8|7
1640039540000|2021-12-20 22:32:20|207737.3|207440.3|207745|207448|207749.7|207452.7|207734.6|207437.6|10
1640039550000|2021-12-20 22:32:30|207729.2|207432.2|207691|207394|207737.6|207440.6|207672.3|207375.3|8
1640039560000|2021-12-20 22:32:40|207692.3|207395.3|207699.6|207402.6|207702.6|207405.6|207690.1|207393.1|7
1640039570000|2021-12-20 22:32:50|207713.8|207416.8|207741.8|207444.8|207746.1|207449.1|207705.7|207408.7|6
1640039580000|2021-12-20 22:33:00|207742.5|207445.5|207663|207366|207742.5|207445.5|207646.9|207349.9|7
1640039590000|2021-12-20 22:33:10|207684|207387|207741.6|207444.6|207750.2|207453.2|207684|207387|8
1640039600000|2021-12-20 22:33:20|207742.3|207445.3|207673.7|207376.7|207745|207448|207639.9|207342.9|7
1640039610000|2021-12-20 22:33:30|207682|207385|207711.8|207414.8|207711.8|207414.8|207682|207385|7
1640039620000|2021-12-20 22:33:40|207706|207409|207738.6|207441.6|207738.6|207441.6|207694.2|207397.2|8
1640039630000|2021-12-20 22:33:50|207737.3|207440.3|207626.8|207329.8|207738.6|207441.6|207626.8|207329.8|7
1640039640000|2021-12-20 22:34:00|207673.4|207376.4|207654.8|207357.8|207673.4|207376.4|207649.4|207352.4|8
1640039650000|2021-12-20 22:34:10|207711.1|207414.1|207718.5|207421.5|207725.3|207428.3|207711.1|207414.1|3
1640039660000|2021-12-20 22:34:20|207711.7|207414.7|207688.4|207391.4|207714|207417|207599.9|207302.9|9
1640039670000|2021-12-20 22:34:30|207665.5|207368.5|207697.4|207400.4|207697.4|207400.4|207659.1|207362.1|5
1640039680000|2021-12-20 22:34:40|207666.1|207369.1|207704.5|207407.5|207712.9|207415.9|207665.2|207368.2|6
1640039690000|2021-12-20 22:34:50|207712.9|207415.9|207784|207487|207784|207487|207608.4|207311.4|11
1640039700000|2021-12-20 22:35:00|207748.9|207451.9|207719.4|207422.4|207852.1|207555.1|207682.3|207385.3|16
1640039710000|2021-12-20 22:35:10|207716.6|207419.6|207651.2|207354.2|207796.2|207499.2|207651.2|207354.2|14
1640039720000|2021-12-20 22:35:20|207661.5|207364.5|207674.2|207377.2|207700.1|207403.1|207661.5|207364.5|11
1640039730000|2021-12-20 22:35:30|207699|207402|207672.6|207375.6|207723.8|207426.8|207656.4|207359.4|11
1640039740000|2021-12-20 22:35:40|207679.3|207382.3|207610.2|207313.2|207700.7|207403.7|207610.2|207313.2|8
1640039750000|2021-12-20 22:35:50|207633|207336|207679.4|207382.4|207691.2|207394.2|207595.1|207298.1|10
1640039760000|2021-12-20 22:36:00|207693.6|207396.6|207710.5|207413.5|207731.1|207434.1|207693.6|207396.6|11
1640039770000|2021-12-20 22:36:10|207694.4|207397.4|207621.7|207324.7|207705.5|207408.5|207610.2|207313.2|12
1640039780000|2021-12-20 22:36:20|207636.2|207339.2|207713.4|207416.4|207713.4|207416.4|207627.2|207330.2|8
1640039790000|2021-12-20 22:36:30|207715.4|207418.4|207739.1|207442.1|207740.5|207443.5|207710.1|207413.1|5
1640039800000|2021-12-20 22:36:40|207735.6|207438.6|207671.9|207374.9|207735.8|207438.8|207663.4|207366.4|6
1640039810000|2021-12-20 22:36:50|207695.7|207398.7|207718|207421|207719.9|207422.9|207695.7|207398.7|8
1640039820000|2021-12-20 22:37:00|207740.2|207443.2|207687.8|207390.8|207740.2|207443.2|207640.5|207343.5|9
1640039830000|2021-12-20 22:37:10|207691.4|207394.4|207709.7|207412.7|207709.7|207412.7|207689.6|207392.6|13
1640039840000|2021-12-20 22:37:20|207710.2|207413.2|207734|207437|207735.1|207438.1|207700.2|207403.2|7
1640039850000|2021-12-20 22:37:30|207733.5|207436.5|207707.9|207410.9|207735.5|207438.5|207667.9|207370.9|7
1640039860000|2021-12-20 22:37:40|207717.7|207420.7|207739.6|207442.6|207741.6|207444.6|207709.3|207412.3|7
1640039870000|2021-12-20 22:37:50|207739.5|207442.5|207672.6|207375.6|207741.7|207444.7|207637.8|207340.8|7
1640039880000|2021-12-20 22:38:00|207694.3|207397.3|207707.1|207410.1|207710.3|207413.3|207692.4|207395.4|9
1640039890000|2021-12-20 22:38:10|207733.5|207436.5|207707|207410|207733.5|207436.5|207546.5|207249.5|5
1640039900000|2021-12-20 22:38:20|207734.7|207437.7|207732.6|207435.6|207735.2|207438.2|207732.6|207435.6|5
1640039910000|2021-12-20 22:38:30|207733.9|207436.9|207733.4|207436.4|207735.5|207438.5|207733.4|207436.4|7
1640039920000|2021-12-20 22:38:40|207733|207436|207672.5|207375.5|207733|207436|207634.5|207337.5|4
1640039930000|2021-12-20 22:38:50|207736|207439|207731.7|207434.7|207736|207439|207719.5|207422.5|7
1640039940000|2021-12-20 22:39:00|207732.1|207435.1|207730.1|207433.1|207732.1|207435.1|207730.1|207433.1|6
1640039950000|2021-12-20 22:39:10|207730.7|207433.7|207668.9|207371.9|207733|207436|207655.2|207358.2|7
1640039960000|2021-12-20 22:39:20|207672.2|207375.2|207708.1|207411.1|207708.1|207411.1|207667|207370|8
1640039970000|2021-12-20 22:39:30|207735.7|207438.7|207734.7|207437.7|207737|207440|207734.6|207437.6|5
1640039980000|2021-12-20 22:39:40|207734.5|207437.5|207695.2|207398.2|207736.9|207439.9|207652.7|207355.7|10
1640039990000|2021-12-20 22:39:50|207695.9|207398.9|207687.8|207390.8|207708.1|207411.1|207673.3|207376.3|6
1640040000000|2021-12-20 22:40:00|207695.4|207398.4|207730|207433|207730.5|207433.5|207687.7|207390.7|7
1640040010000|2021-12-20 22:40:10|207731.2|207434.2|207683.8|207386.8|207733.6|207436.6|207632.3|207335.3|7
1640040020000|2021-12-20 22:40:20|207733.7|207436.7|207735.9|207438.9|207735.9|207438.9|207733.1|207436.1|4
1640040030000|2021-12-20 22:40:30|207736.7|207439.7|207741.7|207444.7|207741.7|207444.7|207515.3|207218.3|9
1640040040000|2021-12-20 22:40:40|207738|207441|207735|207438|207748.4|207451.4|207733.6|207436.6|7
1640040050000|2021-12-20 22:40:50|207736.6|207439.6|207735.4|207438.4|207738.2|207441.2|207735.4|207438.4|6
1640040060000|2021-12-20 22:41:00|207735.8|207438.8|207685.5|207388.5|207735.8|207438.8|207634.7|207337.7|5
1640040070000|2021-12-20 22:41:10|207691.3|207394.3|207733|207436|207733|207436|207691.3|207394.3|4
1640040080000|2021-12-20 22:41:20|207733.4|207436.4|207705.5|207408.5|207735.5|207438.5|207609.8|207312.8|7
1640040090000|2021-12-20 22:41:30|207681.8|207384.8|207693.2|207396.2|207707.4|207410.4|207681.8|207384.8|4
1640040100000|2021-12-20 22:41:40|207690.8|207393.8|207733.3|207436.3|207733.3|207436.3|207687.1|207390.1|6
1640040110000|2021-12-20 22:41:50|207732.7|207435.7|207705.1|207408.1|207732.7|207435.7|207630.4|207333.4|4
1640040120000|2021-12-20 22:42:00|207712.3|207415.3|207705.3|207408.3|207714.2|207417.2|207704.1|207407.1|4
1640040130000|2021-12-20 22:42:10|207710.9|207413.9|207697.9|207400.9|207735.3|207438.3|207641.8|207344.8|7
1640040140000|2021-12-20 22:42:20|207691.3|207394.3|207705|207408|207708.8|207411.8|207691.3|207394.3|7
1640040150000|2021-12-20 22:42:30|207733.6|207436.6|207720.4|207423.4|207734.2|207437.2|207720.4|207423.4|9
1640040160000|2021-12-20 22:42:40|207722.5|207425.5|207689.7|207392.7|207722.5|207425.5|207615.4|207318.4|8
1640040170000|2021-12-20 22:42:50|207682.9|207385.9|207689.2|207392.2|207704.5|207407.5|207682.4|207385.4|4
1640040180000|2021-12-20 22:43:00|207732.5|207435.5|207732.7|207435.7|207734.5|207437.5|207732.5|207435.5|5
1640040190000|2021-12-20 22:43:10|207732.9|207435.9|207682.7|207385.7|207732.9|207435.9|207569|207272|6
1640040200000|2021-12-20 22:43:20|207682.3|207385.3|207706.5|207409.5|207706.5|207409.5|207680.1|207383.1|9
1640040210000|2021-12-20 22:43:30|207700.4|207403.4|207671.1|207374.1|207763.3|207466.3|207652|207355|13
1640040220000|2021-12-20 22:43:40|207750.1|207453.1|207748.8|207451.8|207750.1|207453.1|207738.7|207441.7|8
1640040230000|2021-12-20 22:43:50|207747.4|207450.4|207741.4|207444.4|207747.4|207450.4|207739.8|207442.8|8
1640040240000|2021-12-20 22:44:00|207746.6|207449.6|207740.4|207443.4|207764.6|207467.6|207682.3|207385.3|7
1640040250000|2021-12-20 22:44:10|207742.1|207445.1|207727.7|207430.7|207751.5|207454.5|207727.7|207430.7|8
1640040260000|2021-12-20 22:44:20|207726.9|207429.9|207735.5|207438.5|207742.4|207445.4|207726.9|207429.9|10
1640040270000|2021-12-20 22:44:30|207736.4|207439.4|207695.4|207398.4|207736.4|207439.4|207645.4|207348.4|14
1640040280000|2021-12-20 22:44:40|207691.4|207394.4|207707.4|207410.4|207707.4|207410.4|207687.4|207390.4|6
1640040290000|2021-12-20 22:44:50|207698.3|207401.3|207720.9|207423.9|207720.9|207423.9|207694.5|207397.5|4
1640040300000|2021-12-20 22:45:00|207648.2|207351.2|207672.3|207375.3|207682.5|207385.5|207607.9|207310.9|11
1640040310000|2021-12-20 22:45:10|207661.6|207364.6|207741|207444|207744.9|207447.9|207654.9|207357.9|8
1640040320000|2021-12-20 22:45:20|207737|207440|207732.8|207435.8|207737|207440|207728|207431|9
1640040330000|2021-12-20 22:45:30|207630|207333|207688.9|207391.9|207700.5|207403.5|207625.2|207328.2|9
1640040340000|2021-12-20 22:45:40|207683.5|207386.5|207700.2|207403.2|207706.1|207409.1|207683.5|207386.5|8
1640040350000|2021-12-20 22:45:50|207691.5|207394.5|207696.7|207399.7|207742|207445|207573.2|207276.2|11
1640040360000|2021-12-20 22:46:00|207751.1|207454.1|207677.8|207380.8|207751.1|207454.1|207585.7|207288.7|9
1640040370000|2021-12-20 22:46:10|207742|207445|207689.8|207392.8|207753.9|207456.9|207611.7|207314.7|13
1640040380000|2021-12-20 22:46:20|207676.1|207379.1|207634.2|207337.2|207697.1|207400.1|207584.6|207287.6|9
1640040390000|2021-12-20 22:46:30|207643.4|207346.4|207610.8|207313.8|207659.8|207362.8|207572.3|207275.3|9
1640040400000|2021-12-20 22:46:40|207600.5|207303.5|207647.8|207350.8|207741.7|207444.7|207515.6|207218.6|11
1640040410000|2021-12-20 22:46:50|207646.1|207349.1|207741|207444|207746.5|207449.5|207646.1|207349.1|10
1640040420000|2021-12-20 22:47:00|207727.7|207430.7|207725|207428|207727.7|207430.7|207721.9|207424.9|6
1640040430000|2021-12-20 22:47:10|207718.7|207421.7|207736.6|207439.6|207736.6|207439.6|207718.7|207421.7|10
1640040440000|2021-12-20 22:47:20|207738.1|207441.1|207734|207437|207738.1|207441.1|207730.6|207433.6|8
1640040450000|2021-12-20 22:47:30|207733.4|207436.4|207740.6|207443.6|207744.1|207447.1|207730.4|207433.4|10
1640040460000|2021-12-20 22:47:40|207743|207446|207727.2|207430.2|207743.8|207446.8|207727.2|207430.2|13
1640040470000|2021-12-20 22:47:50|207729.1|207432.1|207740.5|207443.5|207742|207445|207724.7|207427.7|9
1640040480000|2021-12-20 22:48:00|207738.3|207441.3|207728.6|207431.6|207738.3|207441.3|207723.3|207426.3|11
1640040490000|2021-12-20 22:48:10|207730|207433|207739.6|207442.6|207739.6|207442.6|207723.7|207426.7|7
1640040500000|2021-12-20 22:48:20|207738.3|207441.3|207731.1|207434.1|207738.3|207441.3|207729.5|207432.5|7
1640040510000|2021-12-20 22:48:30|207730.3|207433.3|207727.4|207430.4|207737.5|207440.5|207725.8|207428.8|9
1640040520000|2021-12-20 22:48:40|207733.9|207436.9|207722.3|207425.3|207733.9|207436.9|207715.4|207418.4|5
1640040530000|2021-12-20 22:48:50|207720.1|207423.1|207735.4|207438.4|207737.6|207440.6|207717.1|207420.1|7
1640040540000|2021-12-20 22:49:00|207732.4|207435.4|207723|207426|207732.9|207435.9|207721.6|207424.6|6
1640040550000|2021-12-20 22:49:10|207725.8|207428.8|207710.2|207413.2|207728.7|207431.7|207710.2|207413.2|4
1640040560000|2021-12-20 22:49:20|207710.4|207413.4|207747|207450|207747|207450|207710.4|207413.4|9
1640040570000|2021-12-20 22:49:30|207741.3|207444.3|207744.7|207447.7|207752|207455|207740.9|207443.9|15
1640040580000|2021-12-20 22:49:40|207747.4|207450.4|207740.1|207443.1|207755.2|207458.2|207736.8|207439.8|16
1640040590000|2021-12-20 22:49:50|207743.5|207446.5|207740|207443|207746.6|207449.6|207731.4|207434.4|11
1640040600000|2021-12-20 22:50:00|207734.8|207437.8|207737.5|207440.5|207743.3|207446.3|207725.5|207428.5|13
1640040610000|2021-12-20 22:50:10|207739.9|207442.9|207741.2|207444.2|207741.3|207444.3|207736.5|207439.5|10
1640040620000|2021-12-20 22:50:20|207739.8|207442.8|207743.6|207446.6|207746.6|207449.6|207739.3|207442.3|10
1640040630000|2021-12-20 22:50:30|207746.6|207449.6|207742.4|207445.4|207751|207454|207736.3|207439.3|10
1640040640000|2021-12-20 22:50:40|207732.8|207435.8|207746.2|207449.2|207748.6|207451.6|207732.8|207435.8|8
1640040650000|2021-12-20 22:50:50|207750.9|207453.9|207730.9|207433.9|207750.9|207453.9|207724.6|207427.6|10
1640040660000|2021-12-20 22:51:00|207732.7|207435.7|207731.5|207434.5|207746|207449|207725.8|207428.8|9
1640040670000|2021-12-20 22:51:10|207736.9|207439.9|207741|207444|207747.5|207450.5|207736.9|207439.9|9
1640040680000|2021-12-20 22:51:20|207739.3|207442.3|207739.3|207442.3|207743.7|207446.7|207736.1|207439.1|5
1640040690000|2021-12-20 22:51:30|207738.2|207441.2|207729.6|207432.6|207745.4|207448.4|207729.1|207432.1|6
1640040700000|2021-12-20 22:51:40|207744|207447|207736.6|207439.6|207744|207447|207735.7|207438.7|4
1640040710000|2021-12-20 22:51:50|207736.2|207439.2|207733.8|207436.8|207745.6|207448.6|207730.1|207433.1|6
1640040720000|2021-12-20 22:52:00|207725.8|207428.8|207715.2|207418.2|207729.1|207432.1|207693.2|207396.2|10
1640040730000|2021-12-20 22:52:10|207730.2|207433.2|207718.9|207421.9|207730.7|207433.7|207711.7|207414.7|8
1640040740000|2021-12-20 22:52:20|207714.3|207417.3|207718.7|207421.7|207719.3|207422.3|207709.9|207412.9|10
1640040750000|2021-12-20 22:52:30|207717.1|207420.1|207676.5|207379.5|207746.2|207449.2|207607.3|207310.3|23
1640040760000|2021-12-20 22:52:40|207688.9|207391.9|207631.8|207334.8|207688.9|207391.9|207603.1|207306.1|12
1640040770000|2021-12-20 22:52:50|207604.1|207307.1|207617.4|207320.4|207654.2|207357.2|207604.1|207307.1|9
1640040780000|2021-12-20 22:53:00|207634.3|207337.3|207623.1|207326.1|207656|207359|207600.8|207303.8|10
1640040790000|2021-12-20 22:53:10|207601.7|207304.7|207649.5|207352.5|207683.5|207386.5|207596.2|207299.2|10
1640040800000|2021-12-20 22:53:20|207665.6|207368.6|207646.2|207349.2|207665.6|207368.6|207582.7|207285.7|10
1640040810000|2021-12-20 22:53:30|207588.8|207291.8|207665.1|207368.1|207665.1|207368.1|207588.8|207291.8|9
1640040820000|2021-12-20 22:53:40|207616.3|207319.3|207656.6|207359.6|207656.6|207359.6|207613.6|207316.6|6
1640040830000|2021-12-20 22:53:50|207601.6|207304.6|207691.9|207394.9|207691.9|207394.9|207601.6|207304.6|6
1640040840000|2021-12-20 22:54:00|207700.6|207403.6|207668.5|207371.5|207700.6|207403.6|207632.7|207335.7|6
1640040850000|2021-12-20 22:54:10|207683.7|207386.7|207683.8|207386.8|207685.6|207388.6|207667.9|207370.9|6
1640040860000|2021-12-20 22:54:20|207675.6|207378.6|207609|207312|207675.6|207378.6|207581.4|207284.4|6
1640040870000|2021-12-20 22:54:30|207609.5|207312.5|207635.4|207338.4|207635.4|207338.4|207602.2|207305.2|8
1640040880000|2021-12-20 22:54:40|207652.7|207355.7|207678.3|207381.3|207678.3|207381.3|207652.7|207355.7|3
1640040890000|2021-12-20 22:54:50|207668.8|207371.8|207634.2|207337.2|207678.5|207381.5|207607|207310|8
1640040900000|2021-12-20 22:55:00|207652.7|207355.7|207723.9|207426.9|207723.9|207426.9|207615.5|207318.5|4
1640040910000|2021-12-20 22:55:10|207717.4|207420.4|207720.5|207423.5|207726.1|207429.1|207717.4|207420.4|4
1640040920000|2021-12-20 22:55:20|207718.3|207421.3|207615.2|207318.2|207718.3|207421.3|207615.2|207318.2|4
1640040930000|2021-12-20 22:55:30|207599.1|207302.1|207641.8|207344.8|207641.8|207344.8|207599.1|207302.1|2
1640040940000|2021-12-20 22:55:40|207642.2|207345.2|207643.5|207346.5|207745.7|207448.7|207642.2|207345.2|5
1640040950000|2021-12-20 22:55:50|207656.8|207359.8|207671.2|207374.2|207690.3|207393.3|207656.8|207359.8|4
1640040960000|2021-12-20 22:56:00|207728.2|207431.2|207720.8|207423.8|207728.2|207431.2|207720.8|207423.8|7
1640040970000|2021-12-20 22:56:10|207719.2|207422.2|207614.8|207317.8|207722.6|207425.6|207606.6|207309.6|7
1640040980000|2021-12-20 22:56:20|207651.6|207354.6|207714.1|207417.1|207714.1|207417.1|207651.6|207354.6|4
1640040990000|2021-12-20 22:56:30|207558.6|207261.6|207647.6|207350.6|207647.6|207350.6|207558.6|207261.6|3
1640041000000|2021-12-20 22:56:40|207659.9|207362.9|207715.6|207418.6|207725.6|207428.6|207659.9|207362.9|5
1640041010000|2021-12-20 22:56:50|207723.4|207426.4|207661.5|207364.5|207723.4|207426.4|207570|207273|6
1640041020000|2021-12-20 22:57:00|207651.1|207354.1|207641.2|207344.2|207676.9|207379.9|207641.2|207344.2|4
1640041030000|2021-12-20 22:57:10|207650.7|207353.7|207661.9|207364.9|207665.8|207368.8|207650.7|207353.7|3
1640041040000|2021-12-20 22:57:20|207713.4|207416.4|207573.9|207276.9|207713.4|207416.4|207573.9|207276.9|3
1640041050000|2021-12-20 22:57:30|207606|207309|207659.7|207362.7|207677.1|207380.1|207606|207309|4
1640041060000|2021-12-20 22:57:40|207651.1|207354.1|207617.1|207320.1|207676.4|207379.4|207591.1|207294.1|5
1640041070000|2021-12-20 22:57:50|207573.9|207276.9|207624.9|207327.9|207624.9|207327.9|207573.9|207276.9|2
1640041080000|2021-12-20 22:58:00|207702.3|207405.3|207719.2|207422.2|207727.4|207430.4|207702.3|207405.3|6
1640041090000|2021-12-20 22:58:10|207712.6|207415.6|207618.9|207321.9|207722.1|207425.1|207603|207306|5
1640041100000|2021-12-20 22:58:20|207648.8|207351.8|207685.4|207388.4|207685.4|207388.4|207648.8|207351.8|4
1640041110000|2021-12-20 22:58:30|207675.9|207378.9|207689.2|207392.2|207691.6|207394.6|207669.7|207372.7|9
1640041120000|2021-12-20 22:58:40|207695.3|207398.3|207615.4|207318.4|207722.8|207425.8|207615.4|207318.4|4
1640041130000|2021-12-20 22:58:50|207652.6|207355.6|207717.6|207420.6|207725.5|207428.5|207651|207354|4
1640041140000|2021-12-20 22:59:00|207726.3|207429.3|207608.1|207311.1|207726.3|207429.3|207578.8|207281.8|5
1640041150000|2021-12-20 22:59:10|207633.3|207336.3|207633.3|207336.3|207633.3|207336.3|207633.3|207336.3|1
1640041160000|2021-12-20 22:59:20|207663.4|207366.4|207700.9|207403.9|207703.7|207406.7|207581.3|207284.3|9
1640041170000|2021-12-20 22:59:30|207699.7|207402.7|207670.2|207373.2|207704.7|207407.7|207670.2|207373.2|14
1640041180000|2021-12-20 22:59:40|207613.8|207316.8|207670|207373|207684.7|207387.7|207613.8|207316.8|14
1640041190000|2021-12-20 22:59:50|207671.5|207374.5|207670.2|207373.2|207677.1|207380.1|207652.6|207355.6|11
1640041200000|2021-12-20 23:00:00|207655.2|207358.2|207665.3|207368.3|207709.1|207412.1|207646.7|207349.7|28
1640041210000|2021-12-20 23:00:10|207664.6|207367.6|207732.8|207435.8|207743.2|207446.2|207654.8|207357.8|32
1640041220000|2021-12-20 23:00:20|207722.2|207425.2|207726.1|207429.1|207729.2|207432.2|207713.7|207416.7|30
1640041230000|2021-12-20 23:00:30|207727.3|207430.3|207741.6|207444.6|207747.6|207450.6|207725.7|207428.7|30
1640041240000|2021-12-20 23:00:40|207753.7|207456.7|207756.6|207459.6|207771.7|207474.7|207733.6|207436.6|24
1640041250000|2021-12-20 23:00:50|207758.3|207461.3|207713.7|207416.7|207782.9|207485.9|207713.7|207416.7|20
1640041260000|2021-12-20 23:01:00|207722.4|207425.4|207763|207466|207767.6|207470.6|207722.4|207425.4|12
1640041270000|2021-12-20 23:01:10|207757.2|207460.2|207756.4|207459.4|207757.2|207460.2|207727.5|207430.5|17
1640041280000|2021-12-20 23:01:20|207772|207475|207752.3|207455.3|207779.7|207482.7|207728.1|207431.1|15
1640041290000|2021-12-20 23:01:30|207748.2|207451.2|207741.7|207444.7|207785.3|207488.3|207705.2|207408.2|14
1640041300000|2021-12-20 23:01:40|207741.3|207444.3|207726.4|207429.4|207770.2|207473.2|207715.2|207418.2|24
1640041310000|2021-12-20 23:01:50|207760.2|207463.2|207735.1|207438.1|207771.6|207474.6|207726.1|207429.1|20
1640041320000|2021-12-20 23:02:00|207749.2|207452.2|207731.9|207434.9|207752.8|207455.8|207720.9|207423.9|21
1640041330000|2021-12-20 23:02:10|207726|207429|207723.2|207426.2|207757.6|207460.6|207717.3|207420.3|22
1640041340000|2021-12-20 23:02:20|207723.5|207426.5|207745.7|207448.7|207745.7|207448.7|207714.6|207417.6|19
1640041350000|2021-12-20 23:02:30|207742.7|207445.7|207725.3|207428.3|207796.2|207499.2|207629.1|207332.1|23
1640041360000|2021-12-20 23:02:40|207670.8|207373.8|207711.8|207414.8|207748.3|207451.3|207670.8|207373.8|24
1640041370000|2021-12-20 23:02:50|207743.9|207446.9|207714.8|207417.8|207745.7|207448.7|207693|207396|24
1640041380000|2021-12-20 23:03:00|207709.5|207412.5|207728.9|207431.9|207743.1|207446.1|207697.3|207400.3|19
1640041390000|2021-12-20 23:03:10|207733.5|207436.5|207750|207453|207759.4|207462.4|207705.8|207408.8|25
1640041400000|2021-12-20 23:03:20|207740.7|207443.7|207752.8|207455.8|207789.9|207492.9|207740.7|207443.7|27
1640041410000|2021-12-20 23:03:30|207758.8|207461.8|207813.9|207516.9|207834.1|207537.1|207754.7|207457.7|34
1640041420000|2021-12-20 23:03:40|207810.9|207513.9|207815.6|207518.6|207825|207528|207809.8|207512.8|25
1640041430000|2021-12-20 23:03:50|207814.7|207517.7|207806.3|207530.9|207816.2|207531.3|207803.3|207512.1|27
1640041440000|2021-12-20 23:04:00|207805.7|207531.5|207793.1|207503.8|207813|207531.5|207784|207503.8|23
1640041450000|2021-12-20 23:04:10|207793|207509.8|207800.2|207524.5|207810|207527.6|207792.1|207509.6|21
1640041460000|2021-12-20 23:04:20|207801.6|207521.8|207803.7|207525.3|207807.9|207537|207797.7|207515.4|19
1640041470000|2021-12-20 23:04:30|207803.6|207525.6|207738.3|207588.3|207803.6|207589.9|207731.8|207521.2|19
1640041480000|2021-12-20 23:04:40|207737|207587|207737.7|207587.7|207743.5|207593.5|207735.2|207585.2|17
1640041490000|2021-12-20 23:04:50|207742.5|207592.5|207744.9|207594.9|207745.6|207595.6|207739.6|207589.6|14
1640041500000|2021-12-20 23:05:00|207743.7|207593.7|207739.4|207589.4|207746|207596|207738|207588|13
1640041510000|2021-12-20 23:05:10|207736.8|207586.8|207736.4|207586.4|207743.3|207593.3|207733.1|207583.1|15
1640041520000|2021-12-20 23:05:20|207735.9|207585.9|207733.1|207583.1|207741|207591|207733.1|207583.1|10
1640041530000|2021-12-20 23:05:30|207732.8|207582.8|207738.4|207588.4|207740.1|207590.1|207731.9|207581.9|10
1640041540000|2021-12-20 23:05:40|207734.8|207584.8|207766.1|207498.3|207771.1|207585.7|207702|207477.7|20
1640041550000|2021-12-20 23:05:50|207773.8|207491|207755.4|207493.5|207773.8|207554.6|207704.6|207490.3|18
1640041560000|2021-12-20 23:06:00|207763.4|207493.6|207751.7|207497.8|207767.2|207499.4|207749.8|207481.1|15
1640041570000|2021-12-20 23:06:10|207759.2|207491.6|207706.1|207556.1|207759.3|207556.7|207693.3|207491.6|13
1640041580000|2021-12-20 23:06:20|207705.4|207555.4|207709|207559|207709.9|207559.9|207704|207554|17
1640041590000|2021-12-20 23:06:30|207707.9|207557.9|207695.5|207545.5|207758.3|207561.6|207693.4|207465.7|31
1640041600000|2021-12-20 23:06:40|207696.5|207546.5|207749.6|207452.6|207749.6|207551.5|207696.5|207452.6|21
1640041610000|2021-12-20 23:06:50|207739.1|207469.1|207724.2|207470.1|207739.1|207533.3|207677.3|207469.1|25
1640041620000|2021-12-20 23:07:00|207673.2|207523.2|207681.2|207531.2|207747.2|207534.4|207672.6|207464.4|20
1640041630000|2021-12-20 23:07:10|207679.3|207529.3|207734.2|207479.8|207737.3|207532.4|207678.1|207472.2|16
1640041640000|2021-12-20 23:07:20|207734.6|207535|207746.7|207474.1|207752.3|207535|207682.4|207468.4|15
1640041650000|2021-12-20 23:07:30|207746.2|207478.7|207699.1|207549.1|207752.4|207552.3|207678.7|207478.7|21
1640041660000|2021-12-20 23:07:40|207701.5|207551.5|207697.6|207547.6|207701.5|207551.5|207694.4|207544.4|20
1640041670000|2021-12-20 23:07:50|207698.6|207548.6|207706.9|207556.9|207768.3|207561|207696.9|207467.1|25
1640041680000|2021-12-20 23:08:00|207707.1|207557.1|207707.1|207557.1|207710.2|207560.2|207706.8|207556.8|22
1640041690000|2021-12-20 23:08:10|207709.6|207559.6|207709.8|207559.8|207710.8|207560.8|207707.1|207557.1|19
1640041700000|2021-12-20 23:08:20|207710.1|207560.1|207709.3|207559.3|207711.8|207561.8|207708.4|207558.4|10
1640041710000|2021-12-20 23:08:30|207708.5|207558.5|207698.9|207548.9|207716.9|207566.9|207698.9|207548.9|17
1640041720000|2021-12-20 23:08:40|207699.6|207549.6|207754.5|207466.2|207754.5|207557.6|207699.6|207466.2|17
1640041730000|2021-12-20 23:08:50|207748.9|207481.2|207701.5|207551.5|207748.9|207552.2|207688.9|207481.2|11
1640041740000|2021-12-20 23:09:00|207701.1|207551.1|207698.1|207548.1|207701.1|207551.1|207696.1|207546.1|21
1640041750000|2021-12-20 23:09:10|207702.2|207552.2|207698.4|207548.4|207702.8|207552.8|207698.4|207548.4|13
1640041760000|2021-12-20 23:09:20|207764.5|207476.8|207702.5|207552.5|207764.5|207556.3|207697|207476.8|21
1640041770000|2021-12-20 23:09:30|207701.7|207551.7|207698.7|207548.7|207748.4|207559.3|207697.1|207496.3|12
1640041780000|2021-12-20 23:09:40|207755.5|207495.2|207748.2|207484.6|207757.7|207549.7|207699.7|207447.3|7
1640041790000|2021-12-20 23:09:50|207760.5|207473.8|207690.1|207540.1|207763.3|207540.1|207688.3|207466.3|9
1640041800000|2021-12-20 23:10:00|207692.1|207542.1|207710.8|207560.8|207711|207561|207692.1|207542.1|19
1640041810000|2021-12-20 23:10:10|207711.1|207561.1|207711.1|207561.1|207713.2|207563.2|207709.1|207559.1|17
1640041820000|2021-12-20 23:10:20|207709|207559|207705.6|207555.6|207709.7|207559.7|207705.6|207555.6|15
1640041830000|2021-12-20 23:10:30|207705.9|207555.9|207724.5|207462.5|207724.5|207557.9|207682.3|207462.5|17
1640041840000|2021-12-20 23:10:40|207675.7|207525.7|207685.4|207535.4|207688.1|207538.1|207675.7|207525.7|12
1640041850000|2021-12-20 23:10:50|207687|207537|207685.6|207535.6|207688.4|207538.4|207680.5|207530.5|8
1640041860000|2021-12-20 23:11:00|207685.2|207535.2|207670.9|207520.9|207686.8|207536.8|207670.6|207520.6|12
1640041870000|2021-12-20 23:11:10|207676.3|207526.3|207670.7|207520.7|207729.6|207527|207669.8|207474.1|21
1640041880000|2021-12-20 23:11:20|207670.9|207520.9|207673.2|207523.2|207673.6|207523.6|207670.9|207520.9|13
1640041890000|2021-12-20 23:11:30|207672.2|207522.2|207678.2|207528.2|207678.2|207528.2|207664.8|207514.8|19
1640041900000|2021-12-20 23:11:40|207677.9|207527.9|207713.4|207563.4|207713.4|207563.4|207676.3|207526.3|16
1640041910000|2021-12-20 23:11:50|207714.1|207564.1|207711.8|207561.8|207714.8|207564.8|207710.8|207560.8|18
1640041920000|2021-12-20 23:12:00|207711.3|207561.3|207707.2|207557.2|207712.7|207562.7|207707.2|207557.2|16
1640041930000|2021-12-20 23:12:10|207708.2|207558.2|207709.3|207559.3|207711.7|207561.7|207706.2|207556.2|17
1640041940000|2021-12-20 23:12:20|207708.5|207558.5|207718.5|207568.5|207718.5|207568.5|207704.9|207554.9|12
1640041950000|2021-12-20 23:12:30|207717.7|207567.7|207711.6|207561.6|207717.7|207567.7|207710|207560|11
1640041960000|2021-12-20 23:12:40|207708.8|207558.8|207703.2|207553.2|207709.2|207559.2|207701.6|207551.6|12
1640041970000|2021-12-20 23:12:50|207703.9|207553.9|207700.5|207550.5|207704|207554|207697.6|207547.6|6
1640041980000|2021-12-20 23:13:00|207718.6|207568.6|207710.1|207560.1|207718.6|207568.6|207708.3|207558.3|14
1640041990000|2021-12-20 23:13:10|207709.2|207559.2|207713|207563|207713.8|207563.8|207707.5|207557.5|10
1640042000000|2021-12-20 23:13:20|207711.4|207561.4|207712.8|207562.8|207717.8|207567.8|207708.9|207558.9|13
1640042010000|2021-12-20 23:13:30|207710.3|207560.3|207712.5|207562.5|207714.1|207564.1|207710.3|207560.3|5
1640042020000|2021-12-20 23:13:40|207707.9|207557.9|207711.5|207561.5|207711.5|207561.5|207706.8|207556.8|9
1640042030000|2021-12-20 23:13:50|207707.8|207557.8|207717.4|207567.4|207718.2|207568.2|207703.4|207553.4|8
1640042040000|2021-12-20 23:14:00|207715.4|207565.4|207709|207559|207716.5|207566.5|207707.1|207557.1|13
1640042050000|2021-12-20 23:14:10|207711.1|207561.1|207716.4|207566.4|207716.4|207566.4|207703.1|207553.1|17
1640042060000|2021-12-20 23:14:20|207716.2|207566.2|207707.1|207557.1|207716.2|207566.2|207707.1|207557.1|7
1640042070000|2021-12-20 23:14:30|207706.5|207556.5|207709.7|207559.7|207709.8|207559.8|207706.5|207556.5|12
1640042080000|2021-12-20 23:14:40|207709.3|207559.3|207708.2|207558.2|207711.6|207561.6|207707.6|207557.6|12
1640042090000|2021-12-20 23:14:50|207708.1|207558.1|207707.3|207557.3|207708.3|207558.3|207706.8|207556.8|7
1640042100000|2021-12-20 23:15:00|207707.6|207557.6|207708.6|207558.6|207709|207559|207707.2|207557.2|13
1640042110000|2021-12-20 23:15:10|207707.7|207557.7|207700.1|207550.1|207707.7|207557.7|207698.8|207548.8|10
1640042120000|2021-12-20 23:15:20|207705|207555|207706.4|207556.4|207707.6|207557.6|207695.8|207545.8|12
1640042130000|2021-12-20 23:15:30|207706.7|207556.7|207705.9|207555.9|207708.4|207558.4|207705|207555|13
1640042140000|2021-12-20 23:15:40|207704.8|207554.8|207705.4|207555.4|207706|207556|207693.5|207543.5|17
1640042150000|2021-12-20 23:15:50|207709.9|207559.9|207713.2|207563.2|207759.3|207563.2|207701.9|207502.7|11
1640042160000|2021-12-20 23:16:00|207706.8|207556.8|207711.2|207561.2|207715.4|207565.4|207705.4|207555.4|16
1640042170000|2021-12-20 23:16:10|207698.4|207548.4|207699.6|207549.6|207701.2|207551.2|207694.8|207544.8|11
1640042180000|2021-12-20 23:16:20|207699.9|207549.9|207701.7|207551.7|207704.3|207554.3|207696.9|207546.9|8
1640042190000|2021-12-20 23:16:30|207700.7|207550.7|207709.8|207559.8|207709.8|207559.8|207700.7|207550.7|7
1640042200000|2021-12-20 23:16:40|207710.9|207560.9|207708|207558|207710.9|207560.9|207698.4|207548.4|8
1640042210000|2021-12-20 23:16:50|207706.6|207556.6|207710.7|207560.7|207710.7|207560.7|207696.9|207546.9|9
1640042220000|2021-12-20 23:17:00|207707.5|207557.5|207710.1|207560.1|207711.9|207561.9|207706.9|207556.9|19
1640042230000|2021-12-20 23:17:10|207709.9|207559.9|207712.3|207562.3|207713.9|207563.9|207709.9|207559.9|11
1640042240000|2021-12-20 23:17:20|207710.1|207560.1|207706.6|207556.6|207710.1|207560.1|207704.3|207554.3|13
1640042250000|2021-12-20 23:17:30|207706.8|207556.8|207708.8|207558.8|207708.8|207558.8|207701.4|207551.4|16
1640042260000|2021-12-20 23:17:40|207708.7|207558.7|207705.6|207555.6|207712.2|207562.2|207702.3|207552.3|20
1640042270000|2021-12-20 23:17:50|207704.8|207554.8|207702.5|207552.5|207704.8|207554.8|207697.5|207547.5|12
1640042280000|2021-12-20 23:18:00|207700.1|207550.1|207706.8|207556.8|207707.3|207557.3|207699|207549|14
1640042290000|2021-12-20 23:18:10|207702.2|207552.2|207710.7|207560.7|207711.1|207561.1|207701.5|207551.5|14
1640042300000|2021-12-20 23:18:20|207710.6|207560.6|207710.2|207560.2|207712|207562|207710.1|207560.1|19
1640042310000|2021-12-20 23:18:30|207710.7|207560.7|207713.3|207563.3|207714.2|207564.2|207710.7|207560.7|16
1640042320000|2021-12-20 23:18:40|207712|207562|207712.2|207562.2|207713.8|207563.8|207709.6|207559.6|12
1640042330000|2021-12-20 23:18:50|207712.3|207562.3|207712.8|207562.8|207712.8|207562.8|207705.9|207555.9|12
1640042340000|2021-12-20 23:19:00|207710.8|207560.8|207711.3|207561.3|207714.5|207564.5|207708.3|207558.3|14
1640042350000|2021-12-20 23:19:10|207706.8|207556.8|207708.7|207558.7|207709.7|207559.7|207705.9|207555.9|17
1640042360000|2021-12-20 23:19:20|207712.2|207562.2|207709.7|207559.7|207714.7|207564.7|207704.1|207554.1|20
1640042370000|2021-12-20 23:19:30|207710.6|207560.6|207711.3|207561.3|207713.2|207563.2|207709.2|207559.2|14
1640042380000|2021-12-20 23:19:40|207711.1|207561.1|207712.2|207562.2|207713|207563|207710.5|207560.5|16
1640042390000|2021-12-20 23:19:50|207711.3|207561.3|207712.6|207562.6|207713.3|207563.3|207710.6|207560.6|18
1640042400000|2021-12-20 23:20:00|207706.1|207556.1|207705|207555|207709.3|207559.3|207701|207551|20
1640042410000|2021-12-20 23:20:10|207704.9|207554.9|207709.6|207559.6|207710.7|207560.7|207702.8|207552.8|13
1640042420000|2021-12-20 23:20:20|207711.1|207561.1|207713.1|207563.1|207713.3|207563.3|207702.4|207552.4|18
1640042430000|2021-12-20 23:20:30|207712.4|207562.4|207711.5|207561.5|207712.4|207562.4|207707.9|207557.9|18
1640042440000|2021-12-20 23:20:40|207705.2|207555.2|207700.5|207550.5|207709|207559|207700.5|207550.5|17
1640042450000|2021-12-20 23:20:50|207702.3|207552.3|207709.8|207559.8|207710.2|207560.2|207702.1|207552.1|12
1640042460000|2021-12-20 23:21:00|207709.7|207559.7|207708.5|207558.5|207712.2|207562.2|207708.5|207558.5|13
1640042470000|2021-12-20 23:21:10|207712.1|207562.1|207714.2|207564.2|207714.2|207564.2|207711.6|207561.6|10
1640042480000|2021-12-20 23:21:20|207713.9|207563.9|207716.4|207566.4|207717|207567|207711.5|207561.5|20
1640042490000|2021-12-20 23:21:30|207716.3|207566.3|207715.1|207565.1|207716.5|207566.5|207713.8|207563.8|17
1640042500000|2021-12-20 23:21:40|207716.3|207566.3|207710.6|207560.6|207716.3|207566.3|207709|207559|19
1640042510000|2021-12-20 23:21:50|207711.3|207561.3|207712|207562|207712.3|207562.3|207710.2|207560.2|19
1640042520000|2021-12-20 23:22:00|207712.7|207562.7|207714|207564|207714|207564|207710.3|207560.3|12
1640042530000|2021-12-20 23:22:10|207711.5|207561.5|207715.2|207565.2|207715.2|207565.2|207710.9|207560.9|17
1640042540000|2021-12-20 23:22:20|207705.1|207555.1|207711.4|207561.4|207711.8|207561.8|207705.1|207555.1|24
1640042550000|2021-12-20 23:22:30|207712.3|207562.3|207708.7|207558.7|207713.2|207563.2|207708.2|207558.2|13
1640042560000|2021-12-20 23:22:40|207709.5|207559.5|207709.2|207559.2|207710.2|207560.2|207708.5|207558.5|9
1640042570000|2021-12-20 23:22:50|207708.9|207558.9|207711.2|207561.2|207711.8|207561.8|207708.6|207558.6|15
1640042580000|2021-12-20 23:23:00|207711|207561|207708.8|207558.8|207713.8|207563.8|207708.8|207558.8|22
1640042590000|2021-12-20 23:23:10|207709.3|207559.3|207706.3|207556.3|207709.3|207559.3|207706.3|207556.3|15
1640042600000|2021-12-20 23:23:20|207705.7|207555.7|207673.3|207523.3|207708.8|207558.8|207673.3|207523.3|25
1640042610000|2021-12-20 23:23:30|207674|207524|207670.2|207520.2|207674.7|207524.7|207668.3|207518.3|26
1640042620000|2021-12-20 23:23:40|207669.6|207519.6|207664.8|207514.8|207669.7|207519.7|207663|207513|24
1640042630000|2021-12-20 23:23:50|207664.5|207514.5|207660.6|207510.6|207674.6|207524.6|207660.6|207510.6|18
1640042640000|2021-12-20 23:24:00|207662.6|207512.6|207666.5|207516.5|207668.2|207518.2|207662.6|207512.6|18
1640042650000|2021-12-20 23:24:10|207667.1|207517.1|207664.9|207514.9|207667.1|207517.1|207663.6|207513.6|14
1640042660000|2021-12-20 23:24:20|207665.2|207515.2|207664.4|207514.4|207668.5|207518.5|207664.4|207514.4|15
1640042670000|2021-12-20 23:24:30|207664.2|207514.2|207665.5|207515.5|207665.9|207515.9|207661.1|207511.1|13
1640042680000|2021-12-20 23:24:40|207665.9|207515.9|207668|207518|207672.2|207522.2|207664|207514|12
1640042690000|2021-12-20 23:24:50|207671.5|207521.5|207672|207522|207673|207523|207669.8|207519.8|12
1640042700000|2021-12-20 23:25:00|207671|207521|207675.2|207525.2|207675.4|207525.4|207662.5|207512.5|12
1640042710000|2021-12-20 23:25:10|207674.9|207524.9|207674|207524|207677.1|207527.1|207665.3|207515.3|11
1640042720000|2021-12-20 23:25:20|207666.4|207516.4|207671.3|207521.3|207671.3|207521.3|207666.4|207516.4|12
1640042730000|2021-12-20 23:25:30|207669.6|207519.6|207670.7|207520.7|207671.5|207521.5|207669.5|207519.5|10
1640042740000|2021-12-20 23:25:40|207670|207520|207671.3|207521.3|207673.2|207523.2|207670|207520|9
1640042750000|2021-12-20 23:25:50|207672.3|207522.3|207675.4|207525.4|207679.2|207529.2|207672.3|207522.3|15
1640042760000|2021-12-20 23:26:00|207674.9|207524.9|207668|207518|207674.9|207524.9|207668|207518|13
1640042770000|2021-12-20 23:26:10|207668.6|207518.6|207668.6|207518.6|207669.5|207519.5|207667.3|207517.3|9
1640042780000|2021-12-20 23:26:20|207667.5|207517.5|207667.4|207517.4|207669|207519|207661.3|207511.3|16
1640042790000|2021-12-20 23:26:30|207668|207518|207665.8|207515.8|207668.1|207518.1|207665.6|207515.6|11
1640042800000|2021-12-20 23:26:40|207668.2|207518.2|207673.4|207523.4|207673.4|207523.4|207668.2|207518.2|11
1640042810000|2021-12-20 23:26:50|207672.4|207522.4|207669.4|207519.4|207672.4|207522.4|207668.5|207518.5|16
1640042820000|2021-12-20 23:27:00|207670.2|207520.2|207668.5|207518.5|207670.8|207520.8|207668.3|207518.3|8
1640042830000|2021-12-20 23:27:10|207667.2|207517.2|207665.6|207515.6|207671.4|207521.4|207662.1|207512.1|10
1640042840000|2021-12-20 23:27:20|207670.9|207520.9|207673.8|207523.8|207673.8|207523.8|207670.1|207520.1|7
1640042850000|2021-12-20 23:27:30|207671.4|207521.4|207669|207519|207671.4|207521.4|207667.3|207517.3|6
1640042860000|2021-12-20 23:27:40|207671.6|207521.6|207671.4|207521.4|207671.6|207521.6|207666.5|207516.5|9
1640042870000|2021-12-20 23:27:50|207672.5|207522.5|207671.3|207521.3|207672.5|207522.5|207669|207519|7
1640042880000|2021-12-20 23:28:00|207669.8|207519.8|207671|207521|207673.4|207523.4|207669.6|207519.6|7
1640042890000|2021-12-20 23:28:10|207668.3|207518.3|207666.2|207516.2|207670.7|207520.7|207666.2|207516.2|7
1640042900000|2021-12-20 23:28:20|207667.3|207517.3|207664.7|207514.7|207667.3|207517.3|207664.6|207514.6|5
1640042910000|2021-12-20 23:28:30|207669.9|207519.9|207671.2|207521.2|207672.3|207522.3|207667.3|207517.3|8
1640042920000|2021-12-20 23:28:40|207667.5|207517.5|207668.1|207518.1|207671.3|207521.3|207666.9|207516.9|7
1640042930000|2021-12-20 23:28:50|207669.9|207519.9|207670.4|207520.4|207670.4|207520.4|207667.8|207517.8|5
1640042940000|2021-12-20 23:29:00|207668.2|207518.2|207662.8|207512.8|207672.5|207522.5|207661.1|207511.1|9
1640042950000|2021-12-20 23:29:10|207660.3|207510.3|207660.4|207510.4|207660.4|207510.4|207660.3|207510.3|2
1640042960000|2021-12-20 23:29:20|207660.3|207510.3|207667.1|207517.1|207668|207518|207660.3|207510.3|9
1640042970000|2021-12-20 23:29:30|207666.8|207516.8|207668|207518|207672|207522|207666.8|207516.8|9
1640042980000|2021-12-20 23:29:40|207668.9|207518.9|207678|207528|207678.3|207528.3|207668.9|207518.9|12
1640042990000|2021-12-20 23:29:50|207676.8|207526.8|207672.8|207522.8|207677|207527|207671.5|207521.5|9
1640043000000|2021-12-20 23:30:00|207669.2|207519.2|207669.5|207519.5|207669.6|207519.6|207664.8|207514.8|9
1640043010000|2021-12-20 23:30:10|207670|207520|207668|207518|207670|207520|207664.9|207514.9|7
1640043020000|2021-12-20 23:30:20|207667.6|207517.6|207671.3|207521.3|207671.3|207521.3|207667.6|207517.6|8
1640043030000|2021-12-20 23:30:30|207670.4|207520.4|207669.8|207519.8|207670.4|207520.4|207668.2|207518.2|3
1640043040000|2021-12-20 23:30:40|207670.7|207520.7|207666.6|207516.6|207672.9|207522.9|207666.6|207516.6|7
1640043050000|2021-12-20 23:30:50|207666.7|207516.7|207662.2|207512.2|207672.3|207522.3|207660.9|207510.9|6
1640043060000|2021-12-20 23:31:00|207665.5|207515.5|207669.4|207519.4|207671.9|207521.9|207665.5|207515.5|10
1640043070000|2021-12-20 23:31:10|207668.5|207518.5|207671.9|207521.9|207671.9|207521.9|207668.1|207518.1|6
1640043080000|2021-12-20 23:31:20|207669.5|207519.5|207670.5|207520.5|207671.6|207521.6|207668.5|207518.5|8
1640043090000|2021-12-20 23:31:30|207669.4|207519.4|207670.3|207520.3|207673.4|207523.4|207669.4|207519.4|5
1640043100000|2021-12-20 23:31:40|207672.5|207522.5|207666|207516|207673.1|207523.1|207666|207516|5
1640043110000|2021-12-20 23:31:50|207666.9|207516.9|207669.5|207519.5|207670.6|207520.6|207661.7|207511.7|8
1640043120000|2021-12-20 23:32:00|207667.3|207517.3|207669.6|207519.6|207670.6|207520.6|207666.3|207516.3|8
1640043130000|2021-12-20 23:32:10|207669.4|207519.4|207671.2|207521.2|207672.1|207522.1|207668.6|207518.6|7
1640043140000|2021-12-20 23:32:20|207668.5|207518.5|207666.9|207516.9|207671.6|207521.6|207666.9|207516.9|7
1640043150000|2021-12-20 23:32:30|207670|207520|207670.1|207520.1|207673.8|207523.8|207670|207520|6
1640043160000|2021-12-20 23:32:40|207667|207517|207666.9|207516.9|207670.7|207520.7|207664.4|207514.4|6
1640043170000|2021-12-20 23:32:50|207665.7|207515.7|207666.9|207516.9|207670.4|207520.4|207665.7|207515.7|9
1640043180000|2021-12-20 23:33:00|207668.5|207518.5|207666.6|207516.6|207668.5|207518.5|207666.6|207516.6|2
1640043190000|2021-12-20 23:33:10|207667.8|207517.8|207670.7|207520.7|207670.7|207520.7|207666.6|207516.6|3
1640043200000|2021-12-20 23:33:20|207657.3|207507.3|207669.3|207519.3|207672.6|207522.6|207657.3|207507.3|27
1640043210000|2021-12-20 23:33:30|207664.9|207514.9|207668.4|207518.4|207671.1|207521.1|207664.8|207514.8|23
1640043220000|2021-12-20 23:33:40|207666.1|207516.1|207666.5|207516.5|207668.6|207518.6|207664.1|207514.1|21
1640043230000|2021-12-20 23:33:50|207662.7|207512.7|207665.4|207515.4|207668.3|207518.3|207662.7|207512.7|19
1640043240000|2021-12-20 23:34:00|207663.9|207513.9|207668.2|207518.2|207668.2|207518.2|207663.9|207513.9|13
1640043250000|2021-12-20 23:34:10|207663.9|207513.9|207669.4|207519.4|207670.5|207520.5|207661.7|207511.7|19
1640043260000|2021-12-20 23:34:20|207666.6|207516.6|207665.9|207515.9|207668.9|207518.9|207661.4|207511.4|16
1640043270000|2021-12-20 23:34:30|207659|207509|207660.9|207510.9|207667.3|207517.3|207659|207509|9
1640043280000|2021-12-20 23:34:40|207661.3|207511.3|207664.1|207514.1|207664.1|207514.1|207661.2|207511.2|4
1640043290000|2021-12-20 23:34:50|207662.3|207512.3|207664.4|207514.4|207667.6|207517.6|207660.9|207510.9|11
1640043300000|2021-12-20 23:35:00|207665.9|207515.9|207673.5|207523.5|207673.5|207523.5|207662.2|207512.2|16
1640043310000|2021-12-20 23:35:10|207672.4|207522.4|207671.3|207521.3|207673.2|207523.2|207666.1|207516.1|12
1640043320000|2021-12-20 23:35:20|207672.2|207522.2|207672.4|207522.4|207676.5|207526.5|207669.5|207519.5|9
1640043330000|2021-12-20 23:35:30|207668.6|207518.6|207665.7|207515.7|207668.6|207518.6|207665.5|207515.5|10
1640043340000|2021-12-20 23:35:40|207663.1|207513.1|207665.5|207515.5|207665.6|207515.6|207662.1|207512.1|9
1640043350000|2021-12-20 23:35:50|207662.1|207512.1|207667.2|207517.2|207667.4|207517.4|207662.1|207512.1|8
1640043360000|2021-12-20 23:36:00|207660.4|207510.4|207668|207518|207676.4|207526.4|207660.4|207510.4|14
1640043370000|2021-12-20 23:36:10|207653.4|207503.4|207662.5|207512.5|207666.8|207516.8|207653.4|207503.4|6
1640043380000|2021-12-20 23:36:20|207666.2|207516.2|207667.9|207517.9|207671.3|207521.3|207665.4|207515.4|8
1640043390000|2021-12-20 23:36:30|207661.1|207511.1|207666.6|207516.6|207666.6|207516.6|207657.4|207507.4|7
1640043400000|2021-12-20 23:36:40|207666.2|207516.2|207671|207521|207672.5|207522.5|207665.8|207515.8|13
1640043410000|2021-12-20 23:36:50|207669.8|207519.8|207670.9|207520.9|207670.9|207520.9|207669.3|207519.3|4
1640043420000|2021-12-20 23:37:00|207667.9|207517.9|207668.7|207518.7|207670.3|207520.3|207666.8|207516.8|11
1640043430000|2021-12-20 23:37:10|207665.2|207515.2|207665.5|207515.5|207665.7|207515.7|207665.2|207515.2|3
1640043440000|2021-12-20 23:37:20|207659.8|207509.8|207666.8|207516.8|207672.2|207522.2|207659.8|207509.8|13
1640043450000|2021-12-20 23:37:30|207666.5|207516.5|207660.8|207510.8|207666.5|207516.5|207660.8|207510.8|7
1640043460000|2021-12-20 23:37:40|207669.8|207519.8|207666.2|207516.2|207670.4|207520.4|207657.9|207507.9|12
1640043470000|2021-12-20 23:37:50|207655.1|207505.1|207674.5|207524.5|207676.5|207526.5|207655.1|207505.1|14
1640043480000|2021-12-20 23:38:00|207674.6|207524.6|207672|207522|207674.6|207524.6|207669.4|207519.4|9
1640043490000|2021-12-20 23:38:10|207671.9|207521.9|207663.4|207513.4|207673.9|207523.9|207663.4|207513.4|11
1640043500000|2021-12-20 23:38:20|207663.5|207513.5|207672.2|207522.2|207673.9|207523.9|207663.5|207513.5|10
1640043510000|2021-12-20 23:38:30|207672.8|207522.8|207671.6|207521.6|207674.5|207524.5|207669.5|207519.5|13
1640043520000|2021-12-20 23:38:40|207671.2|207521.2|207668.1|207518.1|207673.4|207523.4|207667|207517|10
1640043530000|2021-12-20 23:38:50|207671.3|207521.3|207669.5|207519.5|207672.8|207522.8|207669|207519|14
1640043540000|2021-12-20 23:39:00|207669.4|207519.4|207677.8|207527.8|207677.9|207527.9|207669.4|207519.4|13
1640043550000|2021-12-20 23:39:10|207676.5|207526.5|207665.1|207515.1|207677.7|207527.7|207662.1|207512.1|17
1640043560000|2021-12-20 23:39:20|207669.4|207519.4|207667.1|207517.1|207669.4|207519.4|207666.4|207516.4|14
1640043570000|2021-12-20 23:39:30|207669|207519|207660.3|207510.3|207669|207519|207660.3|207510.3|11
1640043580000|2021-12-20 23:39:40|207662.4|207512.4|207671.7|207521.7|207674.2|207524.2|207661.1|207511.1|10
1640043590000|2021-12-20 23:39:50|207672.5|207522.5|207667.5|207517.5|207672.5|207522.5|207667.5|207517.5|6
1640043600000|2021-12-20 23:40:00|207673.3|207523.3|207670.8|207520.8|207673.3|207523.3|207668.3|207518.3|10
1640043610000|2021-12-20 23:40:10|207671.2|207521.2|207669.9|207519.9|207671.2|207521.2|207667.6|207517.6|10
1640043620000|2021-12-20 23:40:20|207672.3|207522.3|207669.4|207519.4|207672.7|207522.7|207668.9|207518.9|7
1640043630000|2021-12-20 23:40:30|207669.7|207519.7|207673.4|207523.4|207673.4|207523.4|207661.9|207511.9|11
1640043640000|2021-12-20 23:40:40|207672.1|207522.1|207667.7|207517.7|207672.1|207522.1|207663.4|207513.4|16
1640043650000|2021-12-20 23:40:50|207666|207516|207665.9|207515.9|207667.2|207517.2|207661.1|207511.1|13
1640043660000|2021-12-20 23:41:00|207664.3|207514.3|207643.1|207493.1|207666.1|207516.1|207636.3|207486.3|18
1640043670000|2021-12-20 23:41:10|207637.3|207487.3|207643.9|207493.9|207652.1|207502.1|207634.8|207484.8|11
1640043680000|2021-12-20 23:41:20|207644.1|207494.1|207653.4|207503.4|207655.2|207505.2|207644.1|207494.1|11
1640043690000|2021-12-20 23:41:30|207653.1|207503.1|207650.9|207500.9|207653.3|207503.3|207647.6|207497.6|8
1640043700000|2021-12-20 23:41:40|207648.2|207498.2|207650.1|207500.1|207650.5|207500.5|207648.2|207498.2|8
1640043710000|2021-12-20 23:41:50|207649.1|207499.1|207638.8|207488.8|207649.6|207499.6|207636.7|207486.7|11
1640043720000|2021-12-20 23:42:00|207616.1|207466.1|207630.4|207480.4|207634.7|207484.7|207616.1|207466.1|17
1640043730000|2021-12-20 23:42:10|207629.5|207479.5|207630.3|207480.3|207633.7|207483.7|207628|207478|15
1640043740000|2021-12-20 23:42:20|207632.1|207482.1|207635|207485|207635|207485|207630.5|207480.5|11
1640043750000|2021-12-20 23:42:30|207633.3|207483.3|207626.4|207476.4|207633.3|207483.3|207626.4|207476.4|8
1640043760000|2021-12-20 23:42:40|207627.4|207477.4|207632.2|207482.2|207633.8|207483.8|207622.1|207472.1|10
1640043770000|2021-12-20 23:42:50|207628.8|207478.8|207630.7|207480.7|207636.7|207486.7|207623.5|207473.5|10
1640043780000|2021-12-20 23:43:00|207623.1|207473.1|207625.6|207475.6|207632.5|207482.5|207623.1|207473.1|11
1640043790000|2021-12-20 23:43:10|207625.7|207475.7|207634.3|207484.3|207634.3|207484.3|207625.4|207475.4|12
1640043800000|2021-12-20 23:43:20|207622.9|207472.9|207631.4|207481.4|207631.4|207481.4|207622.9|207472.9|8
1640043810000|2021-12-20 23:43:30|207631.2|207481.2|207623.3|207473.3|207631.2|207481.2|207614.1|207464.1|8
1640043820000|2021-12-20 23:43:40|207614.1|207464.1|207629.6|207479.6|207634.7|207484.7|207614.1|207464.1|12
1640043830000|2021-12-20 23:43:50|207631.2|207481.2|207628.3|207478.3|207631.5|207481.5|207623.6|207473.6|9
1640043840000|2021-12-20 23:44:00|207626.7|207476.7|207631.7|207481.7|207635.2|207485.2|207626.7|207476.7|12
1640043850000|2021-12-20 23:44:10|207626.8|207476.8|207634.5|207484.5|207635.3|207485.3|207626.8|207476.8|8
1640043860000|2021-12-20 23:44:20|207634.8|207484.8|207635.3|207485.3|207635.3|207485.3|207632.2|207482.2|5
1640043870000|2021-12-20 23:44:30|207625.9|207475.9|207626.5|207476.5|207632.1|207482.1|207625.9|207475.9|7
1640043880000|2021-12-20 23:44:40|207631.7|207481.7|207620.1|207470.1|207632.8|207482.8|207617.8|207467.8|7
1640043890000|2021-12-20 23:44:50|207621.9|207471.9|207620|207470|207621.9|207471.9|207618.7|207468.7|4
1640043900000|2021-12-20 23:45:00|207629.9|207479.9|207624.9|207474.9|207632.7|207482.7|207621.5|207471.5|16
1640043910000|2021-12-20 23:45:10|207625.4|207475.4|207625.9|207475.9|207626.6|207476.6|207621.3|207471.3|9
1640043920000|2021-12-20 23:45:20|207626.1|207476.1|207628.1|207478.1|207630.4|207480.4|207622.8|207472.8|13
1640043930000|2021-12-20 23:45:30|207624.7|207474.7|207633.6|207483.6|207633.6|207483.6|207623.3|207473.3|14
1640043940000|2021-12-20 23:45:40|207632.2|207482.2|207633.7|207483.7|207634.2|207484.2|207631.4|207481.4|9
1640043950000|2021-12-20 23:45:50|207632.4|207482.4|207633.8|207483.8|207641.6|207491.6|207630.5|207480.5|9
1640043960000|2021-12-20 23:46:00|207609.5|207459.5|207631.2|207481.2|207632.6|207482.6|207609.5|207459.5|12
1640043970000|2021-12-20 23:46:10|207630.1|207480.1|207630.8|207480.8|207632.6|207482.6|207630.1|207480.1|7
1640043980000|2021-12-20 23:46:20|207628.3|207478.3|207634.7|207484.7|207634.7|207484.7|207628.3|207478.3|7
1640043990000|2021-12-20 23:46:30|207632.2|207482.2|207630.6|207480.6|207634.3|207484.3|207630.6|207480.6|6
1640044000000|2021-12-20 23:46:40|207632.7|207482.7|207634.2|207484.2|207638.3|207488.3|207628.6|207478.6|14
1640044010000|2021-12-20 23:46:50|207631.7|207481.7|207632.9|207482.9|207633.1|207483.1|207627.8|207477.8|11
1640044020000|2021-12-20 23:47:00|207624.4|207474.4|207626.6|207476.6|207629.9|207479.9|207622.2|207472.2|15
1640044030000|2021-12-20 23:47:10|207624.1|207474.1|207624.5|207474.5|207625.3|207475.3|207623.8|207473.8|7
1640044040000|2021-12-20 23:47:20|207625.3|207475.3|207628.5|207478.5|207628.5|207478.5|207625.3|207475.3|6
1640044050000|2021-12-20 23:47:30|207628.8|207478.8|207632.3|207482.3|207633.5|207483.5|207628.5|207478.5|7
1640044060000|2021-12-20 23:47:40|207632.4|207482.4|207637.6|207487.6|207637.6|207487.6|207631.3|207481.3|4
1640044070000|2021-12-20 23:47:50|207640|207490|207634.8|207484.8|207640|207490|207630.2|207480.2|11
1640044080000|2021-12-20 23:48:00|207634.9|207484.9|207678.1|207528.1|207680.1|207530.1|207626.4|207476.4|18
1640044090000|2021-12-20 23:48:10|207681.3|207531.3|207682.5|207532.5|207686.2|207536.2|207676.3|207526.3|21
1640044100000|2021-12-20 23:48:20|207683.4|207533.4|207684.4|207534.4|207686.7|207536.7|207681.5|207531.5|19
1640044110000|2021-12-20 23:48:30|207685.5|207535.5|207678.7|207528.7|207693.9|207543.9|207678.7|207528.7|14
1640044120000|2021-12-20 23:48:40|207682.4|207532.4|207683.4|207533.4|207684.9|207534.9|207676|207526|15
1640044130000|2021-12-20 23:48:50|207685.4|207535.4|207686.4|207536.4|207688.2|207538.2|207685.4|207535.4|12
1640044140000|2021-12-20 23:49:00|207687|207537|207686.3|207536.3|207692.8|207542.8|207686.3|207536.3|9
1640044150000|2021-12-20 23:49:10|207686.4|207536.4|207682.8|207532.8|207688.5|207538.5|207682.8|207532.8|9
1640044160000|2021-12-20 23:49:20|207673.7|207523.7|207679.1|207529.1|207682.8|207532.8|207671.4|207521.4|11
1640044170000|2021-12-20 23:49:30|207669.6|207519.6|207677.1|207527.1|207682.8|207532.8|207669.6|207519.6|18
1640044180000|2021-12-20 23:49:40|207676|207526|207675.7|207525.7|207677.4|207527.4|207672.8|207522.8|11
1640044190000|2021-12-20 23:49:50|207671.6|207521.6|207672.8|207522.8|207674.8|207524.8|207671.6|207521.6|16
1640044200000|2021-12-20 23:50:00|207668.4|207518.4|207673.5|207523.5|207675.2|207525.2|207668.3|207518.3|13
1640044210000|2021-12-20 23:50:10|207673.6|207523.6|207674.7|207524.7|207674.8|207524.8|207672.8|207522.8|10
1640044220000|2021-12-20 23:50:20|207674.8|207524.8|207669.4|207519.4|207676.4|207526.4|207669.2|207519.2|5
1640044230000|2021-12-20 23:50:30|207673.5|207523.5|207677.3|207527.3|207679.1|207529.1|207673.5|207523.5|8
1640044240000|2021-12-20 23:50:40|207676.1|207526.1|207680.1|207530.1|207681.4|207531.4|207671.3|207521.3|14
1640044250000|2021-12-20 23:50:50|207679.5|207529.5|207668.9|207518.9|207679.5|207529.5|207668.9|207518.9|10
1640044260000|2021-12-20 23:51:00|207676.5|207526.5|207674.9|207524.9|207676.5|207526.5|207674.3|207524.3|6
1640044270000|2021-12-20 23:51:10|207673.6|207523.6|207671.9|207521.9|207675.9|207525.9|207671.9|207521.9|5
1640044280000|2021-12-20 23:51:20|207670.9|207520.9|207673.9|207523.9|207674.2|207524.2|207670.1|207520.1|8
1640044290000|2021-12-20 23:51:30|207672.4|207522.4|207677.3|207527.3|207679.7|207529.7|207672.4|207522.4|8
1640044300000|2021-12-20 23:51:40|207678.1|207528.1|207676.9|207526.9|207679.3|207529.3|207676.9|207526.9|8
1640044310000|2021-12-20 23:51:50|207675.1|207525.1|207668.3|207518.3|207675.1|207525.1|207661.5|207511.5|5
1640044320000|2021-12-20 23:52:00|207670.3|207520.3|207677.7|207527.7|207677.7|207527.7|207670.3|207520.3|8
1640044330000|2021-12-20 23:52:10|207684|207534|207678.3|207528.3|207684|207534|207675.5|207525.5|20
1640044340000|2021-12-20 23:52:20|207676.8|207526.8|207675.1|207525.1|207677.1|207527.1|207670.4|207520.4|7
1640044350000|2021-12-20 23:52:30|207672.2|207522.2|207674.4|207524.4|207674.8|207524.8|207669.4|207519.4|7
1640044360000|2021-12-20 23:52:40|207673.8|207523.8|207673.7|207523.7|207677.2|207527.2|207673.7|207523.7|6
1640044370000|2021-12-20 23:52:50|207673.2|207523.2|207675.6|207525.6|207675.6|207525.6|207672.5|207522.5|7
1640044380000|2021-12-20 23:53:00|207670.6|207520.6|207667.2|207517.2|207678.4|207528.4|207667.2|207517.2|7
1640044390000|2021-12-20 23:53:10|207659.8|207509.8|207676.1|207526.1|207677.9|207527.9|207659.8|207509.8|13
1640044400000|2021-12-20 23:53:20|207676.9|207526.9|207693.1|207543.1|207694.7|207544.7|207675.6|207525.6|20
1640044410000|2021-12-20 23:53:30|207693.6|207543.6|207692.8|207542.8|207693.6|207543.6|207686.1|207536.1|27
1640044420000|2021-12-20 23:53:40|207692.1|207542.1|207688.9|207538.9|207692.9|207542.9|207687|207537|19
1640044430000|2021-12-20 23:53:50|207690|207540|207690.1|207540.1|207690.1|207540.1|207688.7|207538.7|9
1640044440000|2021-12-20 23:54:00|207689.6|207539.6|207685.4|207535.4|207690|207540|207685.4|207535.4|11
1640044450000|2021-12-20 23:54:10|207687.1|207537.1|207679.4|207529.4|207694.1|207544.1|207679.4|207529.4|13
1640044460000|2021-12-20 23:54:20|207681.4|207531.4|207691.4|207541.4|207691.4|207541.4|207681.4|207531.4|17
1640044470000|2021-12-20 23:54:30|207691.2|207541.2|207689.7|207539.7|207691.3|207541.3|207689.7|207539.7|13
1640044480000|2021-12-20 23:54:40|207689.6|207539.6|207687.1|207537.1|207690.2|207540.2|207685.8|207535.8|12
1640044490000|2021-12-20 23:54:50|207686.6|207536.6|207689.8|207539.8|207690.1|207540.1|207686.6|207536.6|6
1640044500000|2021-12-20 23:55:00|207691.9|207541.9|207692.9|207542.9|207694.4|207544.4|207691.8|207541.8|13
1640044510000|2021-12-20 23:55:10|207683|207533|207682.3|207532.3|207696.6|207546.6|207678|207528|17
1640044520000|2021-12-20 23:55:20|207687.9|207537.9|207689.1|207539.1|207689.4|207539.4|207687.2|207537.2|10
1640044530000|2021-12-20 23:55:30|207688.6|207538.6|207684.2|207534.2|207690.3|207540.3|207682|207532|13
1640044540000|2021-12-20 23:55:40|207684.8|207534.8|207683.2|207533.2|207736.2|207536.9|207682.6|207471.7|9
1640044550000|2021-12-20 23:55:50|207688.5|207538.5|207687.3|207537.3|207688.5|207538.5|207684.8|207534.8|6
1640044560000|2021-12-20 23:56:00|207685.9|207535.9|207681.7|207531.7|207690.9|207540.9|207672.7|207522.7|13
1640044570000|2021-12-20 23:56:10|207679.1|207529.1|207682|207532|207682.6|207532.6|207676.8|207526.8|21
1640044580000|2021-12-20 23:56:20|207681.4|207531.4|207673.5|207523.5|207681.5|207531.5|207673.5|207523.5|21
1640044590000|2021-12-20 23:56:30|207673.1|207523.1|207678.4|207528.4|207678.9|207528.9|207673.1|207523.1|17
1640044600000|2021-12-20 23:56:40|207673.7|207523.7|207677.2|207527.2|207677.8|207527.8|207673.3|207523.3|17
1640044610000|2021-12-20 23:56:50|207677.1|207527.1|207676.8|207526.8|207677.1|207527.1|207671.7|207521.7|12
1640044620000|2021-12-20 23:57:00|207676.2|207526.2|207675|207525|207679.6|207529.6|207671|207521|17
1640044630000|2021-12-20 23:57:10|207669.6|207519.6|207675.6|207525.6|207679.2|207529.2|207668.7|207518.7|20
1640044640000|2021-12-20 23:57:20|207680.3|207530.3|207679.5|207529.5|207681.3|207531.3|207677|207527|14
1640044650000|2021-12-20 23:57:30|207679.7|207529.7|207680.5|207530.5|207680.5|207530.5|207678.9|207528.9|9
1640044660000|2021-12-20 23:57:40|207674.7|207524.7|207677.8|207527.8|207678.5|207528.5|207674.5|207524.5|7
1640044670000|2021-12-20 23:57:50|207675.9|207525.9|207667.2|207517.2|207678.7|207528.7|207667.2|207517.2|7
1640044680000|2021-12-20 23:58:00|207667.7|207517.7|207672.3|207522.3|207672.4|207522.4|207667.4|207517.4|9
1640044690000|2021-12-20 23:58:10|207668.2|207518.2|207676.5|207526.5|207680|207530|207668.2|207518.2|14
1640044700000|2021-12-20 23:58:20|207677.8|207527.8|207679.1|207529.1|207679.3|207529.3|207676.7|207526.7|17
1640044710000|2021-12-20 23:58:30|207681.3|207531.3|207681.2|207531.2|207682|207532|207679.4|207529.4|24
1640044720000|2021-12-20 23:58:40|207680.5|207530.5|207679.8|207529.8|207680.9|207530.9|207674.3|207524.3|18
1640044730000|2021-12-20 23:58:50|207680.7|207530.7|207679.6|207529.6|207681.7|207531.7|207672.4|207522.4|21
1640044740000|2021-12-20 23:59:00|207678.5|207528.5|207673.2|207523.2|207680.1|207530.1|207672|207522|21
1640044750000|2021-12-20 23:59:10|207673.9|207523.9|207680.3|207530.3|207680.3|207530.3|207673.9|207523.9|12
1640044760000|2021-12-20 23:59:20|207675.3|207525.3|207677.5|207527.5|207679.3|207529.3|207673.2|207523.2|13
1640044770000|2021-12-20 23:59:30|207676.7|207526.7|207679.4|207529.4|207679.7|207529.7|207676|207526|19
1640044780000|2021-12-20 23:59:40|207680.1|207530.1|207673.6|207523.6|207681.1|207531.1|207668.6|207518.6|19
1640044790000|2021-12-20 23:59:50|207674.4|207524.4|207678.5|207528.5|207678.6|207528.6|207673|207523|13
1640044800000|2021-12-21 00:00:00|207678.2|207528.2|207671.6|207521.6|207678.2|207528.2|207668.6|207518.6|23
1640044810000|2021-12-21 00:00:10|207672|207522|207641.4|207491.4|207674.3|207524.3|207638.3|207488.3|23
1640044820000|2021-12-21 00:00:20|207641.7|207491.7|207637.7|207487.7|207642|207492|207635.6|207485.6|18
1640044830000|2021-12-21 00:00:30|207630.3|207480.3|207632.1|207482.1|207638.2|207488.2|207630.1|207480.1|22
1640044840000|2021-12-21 00:00:40|207632.3|207482.3|207629.5|207479.5|207632.3|207482.3|207629.4|207479.4|18
1640044850000|2021-12-21 00:00:50|207630.2|207480.2|207624.7|207474.7|207630.2|207480.2|207623.1|207473.1|19
1640044860000|2021-12-21 00:01:00|207628.5|207478.5|207630.5|207480.5|207631.3|207481.3|207628.5|207478.5|12
1640044870000|2021-12-21 00:01:10|207631|207481|207627.7|207477.7|207634.5|207484.5|207627.7|207477.7|19
1640044880000|2021-12-21 00:01:20|207628.7|207478.7|207647.2|207497.2|207647.8|207497.8|207628.4|207478.4|26
1640044890000|2021-12-21 00:01:30|207646.7|207496.7|207650.2|207500.2|207652.4|207502.4|207646.2|207496.2|22
1640044900000|2021-12-21 00:01:40|207648.7|207498.7|207663.6|207513.6|207671.1|207521.1|207645|207495|23
1640044910000|2021-12-21 00:01:50|207662.3|207512.3|207661.3|207511.3|207663.9|207513.9|207657.6|207507.6|25
1640044920000|2021-12-21 00:02:00|207658.4|207508.4|207659.6|207509.6|207662.4|207512.4|207656.9|207506.9|23
1640044930000|2021-12-21 00:02:10|207660.5|207510.5|207659.3|207509.3|207661.7|207511.7|207656.9|207506.9|16
1640044940000|2021-12-21 00:02:20|207664.4|207514.4|207659.7|207509.7|207664.4|207514.4|207657.2|207507.2|30
1640044950000|2021-12-21 00:02:30|207660.7|207510.7|207660.6|207510.6|207662.4|207512.4|207658|207508|18
1640044960000|2021-12-21 00:02:40|207661|207511|207657.1|207507.1|207661|207511|207657|207507|15
1640044970000|2021-12-21 00:02:50|207657|207507|207655.6|207505.6|207658.1|207508.1|207654.6|207504.6|17
1640044980000|2021-12-21 00:03:00|207655|207505|207643.8|207493.8|207655.7|207505.7|207643.8|207493.8|31
1640044990000|2021-12-21 00:03:10|207644.7|207494.7|207644|207494|207655.6|207505.6|207642.5|207492.5|27
1640045000000|2021-12-21 00:03:20|207643.9|207493.9|207656|207506|207656.8|207506.8|207643.9|207493.9|22
1640045010000|2021-12-21 00:03:30|207655.8|207505.8|207655.6|207505.6|207659.3|207509.3|207654.9|207504.9|26
1640045020000|2021-12-21 00:03:40|207657|207507|207666.6|207516.6|207668|207518|207657|207507|28
1640045030000|2021-12-21 00:03:50|207664.2|207514.2|207664.8|207514.8|207665.4|207515.4|207662.2|207512.2|21
1640045040000|2021-12-21 00:04:00|207663.5|207513.5|207656.3|207506.3|207663.5|207513.5|207656.3|207506.3|24
1640045050000|2021-12-21 00:04:10|207656.7|207506.7|207658.2|207508.2|207658.2|207508.2|207654.4|207504.4|18
1640045060000|2021-12-21 00:04:20|207658.8|207508.8|207663.3|207513.3|207663.5|207513.5|207658.8|207508.8|13
1640045070000|2021-12-21 00:04:30|207656.3|207506.3|207657.5|207507.5|207666.1|207516.1|207655.3|207505.3|22
1640045080000|2021-12-21 00:04:40|207656.9|207506.9|207660.5|207510.5|207672.4|207522.4|207656.9|207506.9|19
1640045090000|2021-12-21 00:04:50|207663.8|207513.8|207664.5|207514.5|207668.2|207518.2|207663.8|207513.8|27
1640045100000|2021-12-21 00:05:00|207662.6|207512.6|207664.5|207514.5|207667|207517|207660.4|207510.4|21
1640045110000|2021-12-21 00:05:10|207664.1|207514.1|207662.4|207512.4|207665|207515|207661|207511|20
1640045120000|2021-12-21 00:05:20|207662.7|207512.7|207668.1|207518.1|207670.3|207520.3|207661.2|207511.2|24
1640045130000|2021-12-21 00:05:30|207668.7|207518.7|207667.4|207517.4|207670.6|207520.6|207666.8|207516.8|18
1640045140000|2021-12-21 00:05:40|207668.2|207518.2|207662.6|207512.6|207668.2|207518.2|207662.6|207512.6|15
1640045150000|2021-12-21 00:05:50|207663.5|207513.5|207664.3|207514.3|207665.2|207515.2|207660.6|207510.6|18
1640045160000|2021-12-21 00:06:00|207663.6|207513.6|207672|207522|207677.4|207527.4|207662.1|207512.1|21
1640045170000|2021-12-21 00:06:10|207674.6|207524.6|207674|207524|207675.5|207525.5|207671.2|207521.2|18
1640045180000|2021-12-21 00:06:20|207673.2|207523.2|207671.8|207521.8|207676|207526|207671.8|207521.8|16
1640045190000|2021-12-21 00:06:30|207672.3|207522.3|207665.7|207515.7|207672.3|207522.3|207661.9|207511.9|29
1640045200000|2021-12-21 00:06:40|207664.4|207514.4|207664.5|207514.5|207667.7|207517.7|207663.6|207513.6|20
1640045210000|2021-12-21 00:06:50|207664.4|207514.4|207663|207513|207664.6|207514.6|207662.2|207512.2|20
1640045220000|2021-12-21 00:07:00|207662.9|207512.9|207664|207514|207667.4|207517.4|207661.2|207511.2|22
1640045230000|2021-12-21 00:07:10|207662.2|207512.2|207663.2|207513.2|207666.1|207516.1|207661|207511|20
1640045240000|2021-12-21 00:07:20|207664.5|207514.5|207663.6|207513.6|207664.8|207514.8|207662.2|207512.2|17
1640045250000|2021-12-21 00:07:30|207661.4|207511.4|207662.9|207512.9|207664.5|207514.5|207660.7|207510.7|14
1640045260000|2021-12-21 00:07:40|207664|207514|207662.5|207512.5|207664.1|207514.1|207661.9|207511.9|10
1640045270000|2021-12-21 00:07:50|207662.4|207512.4|207661.7|207511.7|207666.6|207516.6|207661.4|207511.4|15
1640045280000|2021-12-21 00:08:00|207657.9|207507.9|207659.6|207509.6|207661.3|207511.3|207656.3|207506.3|14
1640045290000|2021-12-21 00:08:10|207662.9|207512.9|207663.2|207513.2|207663.2|207513.2|207660.2|207510.2|12
1640045300000|2021-12-21 00:08:20|207662.7|207512.7|207661.5|207511.5|207665|207515|207661.5|207511.5|16
1640045310000|2021-12-21 00:08:30|207662.3|207512.3|207664.9|207514.9|207664.9|207514.9|207661.8|207511.8|28
1640045320000|2021-12-21 00:08:40|207664.4|207514.4|207672.4|207522.4|207672.4|207522.4|207664.4|207514.4|23
1640045330000|2021-12-21 00:08:50|207671.5|207521.5|207667.9|207517.9|207672.5|207522.5|207664.7|207514.7|27
1640045340000|2021-12-21 00:09:00|207669.2|207519.2|207666.5|207516.5|207669.9|207519.9|207665.9|207515.9|15
1640045350000|2021-12-21 00:09:10|207668|207518|207667.9|207517.9|207668.4|207518.4|207666.6|207516.6|17
1640045360000|2021-12-21 00:09:20|207666.7|207516.7|207668.3|207518.3|207668.3|207518.3|207665.5|207515.5|12
1640045370000|2021-12-21 00:09:30|207668.2|207518.2|207664.4|207514.4|207668.2|207518.2|207664.4|207514.4|14
1640045380000|2021-12-21 00:09:40|207664.6|207514.6|207664.1|207514.1|207665.7|207515.7|207661.6|207511.6|12
1640045390000|2021-12-21 00:09:50|207663|207513|207662.7|207512.7|207671.8|207521.8|207662|207512|20
1640045400000|2021-12-21 00:10:00|207663.6|207513.6|207667.3|207517.3|207668.3|207518.3|207662.3|207512.3|24
1640045410000|2021-12-21 00:10:10|207667.5|207517.5|207666.7|207516.7|207667.5|207517.5|207662.8|207512.8|24
1640045420000|2021-12-21 00:10:20|207666.5|207516.5|207664.9|207514.9|207666.5|207516.5|207663.3|207513.3|16
1640045430000|2021-12-21 00:10:30|207663.1|207513.1|207663.5|207513.5|207664.7|207514.7|207662|207512|12
1640045440000|2021-12-21 00:10:40|207664.2|207514.2|207665.7|207515.7|207665.7|207515.7|207662.9|207512.9|8
1640045450000|2021-12-21 00:10:50|207662.7|207512.7|207648.5|207498.5|207665.1|207515.1|207648.3|207498.3|19
1640045460000|2021-12-21 00:11:00|207646.8|207496.8|207640.5|207490.5|207651.4|207501.4|207640.5|207490.5|32
1640045470000|2021-12-21 00:11:10|207641.6|207491.6|207645.6|207495.6|207647.2|207497.2|207641.6|207491.6|29
1640045480000|2021-12-21 00:11:20|207644.8|207494.8|207649.3|207499.3|207649.3|207499.3|207640.1|207490.1|25
1640045490000|2021-12-21 00:11:30|207648.4|207498.4|207649.5|207499.5|207653.6|207503.6|207647.8|207497.8|21
1640045500000|2021-12-21 00:11:40|207651.1|207501.1|207651.1|207501.1|207653.2|207503.2|207646.9|207496.9|21
1640045510000|2021-12-21 00:11:50|207651.8|207501.8|207654.5|207504.5|207657|207507|207650.4|207500.4|20
1640045520000|2021-12-21 00:12:00|207655.1|207505.1|207652.1|207502.1|207655.6|207505.6|207651|207501|14
1640045530000|2021-12-21 00:12:10|207652.8|207502.8|207668.3|207518.3|207668.3|207518.3|207645.3|207495.3|17
1640045540000|2021-12-21 00:12:20|207671.1|207521.1|207675.8|207525.8|207675.8|207525.8|207667.6|207517.6|31
1640045550000|2021-12-21 00:12:30|207674.4|207524.4|207673.8|207523.8|207675.5|207525.5|207671.9|207521.9|26
1640045560000|2021-12-21 00:12:40|207672.9|207522.9|207672.3|207522.3|207673|207523|207671.6|207521.6|14
1640045570000|2021-12-21 00:12:50|207671|207521|207669.4|207519.4|207671.8|207521.8|207669.1|207519.1|13
1640045580000|2021-12-21 00:13:00|207671.5|207521.5|207673.1|207523.1|207674.6|207524.6|207670.9|207520.9|18
1640045590000|2021-12-21 00:13:10|207674|207524|207670.8|207520.8|207674|207524|207670.3|207520.3|18
1640045600000|2021-12-21 00:13:20|207670.7|207520.7|207670.2|207520.2|207671.7|207521.7|207669.5|207519.5|16
1640045610000|2021-12-21 00:13:30|207671.3|207521.3|207671.3|207521.3|207673.7|207523.7|207670.2|207520.2|15
1640045620000|2021-12-21 00:13:40|207671.2|207521.2|207670.7|207520.7|207672.1|207522.1|207669.4|207519.4|8
1640045630000|2021-12-21 00:13:50|207669.4|207519.4|207669.4|207519.4|207673.5|207523.5|207669.4|207519.4|16
1640045640000|2021-12-21 00:14:00|207671.5|207521.5|207661.9|207511.9|207674.5|207524.5|207661.4|207511.4|20
1640045650000|2021-12-21 00:14:10|207664.3|207514.3|207665.6|207515.6|207667.5|207517.5|207661.9|207511.9|27
1640045660000|2021-12-21 00:14:20|207663.3|207513.3|207669.2|207519.2|207670.4|207520.4|207663.3|207513.3|18
1640045670000|2021-12-21 00:14:30|207670.4|207520.4|207671|207521|207676.2|207526.2|207670.3|207520.3|19
1640045680000|2021-12-21 00:14:40|207671.5|207521.5|207664.5|207514.5|207672.1|207522.1|207664.5|207514.5|14
1640045690000|2021-12-21 00:14:50|207668.3|207518.3|207667.7|207517.7|207668.9|207518.9|207665|207515|13
1640045700000|2021-12-21 00:15:00|207667.6|207517.6|207666.2|207516.2|207667.6|207517.6|207663.9|207513.9|16
1640045710000|2021-12-21 00:15:10|207667.3|207517.3|207672.7|207522.7|207673.1|207523.1|207667.3|207517.3|15
1640045720000|2021-12-21 00:15:20|207672.9|207522.9|207670|207520|207672.9|207522.9|207668.6|207518.6|14
1640045730000|2021-12-21 00:15:30|207670.8|207520.8|207668.3|207518.3|207670.8|207520.8|207668.3|207518.3|8
1640045740000|2021-12-21 00:15:40|207671.3|207521.3|207670.2|207520.2|207672.2|207522.2|207670.2|207520.2|13
1640045750000|2021-12-21 00:15:50|207660|207510|207669.5|207519.5|207670.1|207520.1|207652.9|207502.9|23
1640045760000|2021-12-21 00:16:00|207667.1|207517.1|207667.5|207517.5|207669.8|207519.8|207666.6|207516.6|16
1640045770000|2021-12-21 00:16:10|207668.4|207518.4|207666.4|207516.4|207668.4|207518.4|207665.6|207515.6|11
1640045780000|2021-12-21 00:16:20|207666.6|207516.6|207667.8|207517.8|207669.9|207519.9|207666.6|207516.6|11
1640045790000|2021-12-21 00:16:30|207669.4|207519.4|207664.8|207514.8|207669.4|207519.4|207663|207513|13
1640045800000|2021-12-21 00:16:40|207663.3|207513.3|207664.2|207514.2|207667.3|207517.3|207661.3|207511.3|10
1640045810000|2021-12-21 00:16:50|207661.7|207511.7|207670.2|207520.2|207672.7|207522.7|207661.7|207511.7|15
1640045820000|2021-12-21 00:17:00|207669.1|207519.1|207671.2|207521.2|207673|207523|207669.1|207519.1|15
1640045830000|2021-12-21 00:17:10|207670.1|207520.1|207672.1|207522.1|207672.5|207522.5|207669.1|207519.1|11
1640045840000|2021-12-21 00:17:20|207672.5|207522.5|207668.5|207518.5|207674.9|207524.9|207666.7|207516.7|14
1640045850000|2021-12-21 00:17:30|207667.1|207517.1|207670.5|207520.5|207672.7|207522.7|207667.1|207517.1|10
1640045860000|2021-12-21 00:17:40|207669.4|207519.4|207668.8|207518.8|207672.3|207522.3|207668.3|207518.3|9
1640045870000|2021-12-21 00:17:50|207669|207519|207672.5|207522.5|207673.2|207523.2|207668.6|207518.6|12
1640045880000|2021-12-21 00:18:00|207670|207520|207670.8|207520.8|207673.6|207523.6|207670|207520|11
1640045890000|2021-12-21 00:18:10|207672.7|207522.7|207669.9|207519.9|207673.1|207523.1|207669.9|207519.9|5
1640045900000|2021-12-21 00:18:20|207670.1|207520.1|207673.8|207523.8|207675.4|207525.4|207669.9|207519.9|12
1640045910000|2021-12-21 00:18:30|207675.3|207525.3|207671|207521|207676|207526|207670.6|207520.6|9
1640045920000|2021-12-21 00:18:40|207671.1|207521.1|207672.6|207522.6|207672.6|207522.6|207669.8|207519.8|8
1640045930000|2021-12-21 00:18:50|207668|207518|207670.9|207520.9|207674.8|207524.8|207668|207518|14
1640045940000|2021-12-21 00:19:00|207672|207522|207671.7|207521.7|207673.3|207523.3|207670.6|207520.6|12
1640045950000|2021-12-21 00:19:10|207672.3|207522.3|207674.2|207524.2|207675.2|207525.2|207672.3|207522.3|13
1640045960000|2021-12-21 00:19:20|207674.3|207524.3|207672.8|207522.8|207674.4|207524.4|207672.2|207522.2|10
1640045970000|2021-12-21 00:19:30|207673.8|207523.8|207672.8|207522.8|207673.8|207523.8|207671.6|207521.6|11
1640045980000|2021-12-21 00:19:40|207672|207522|207666.1|207516.1|207672|207522|207662.1|207512.1|23
1640045990000|2021-12-21 00:19:50|207665.8|207515.8|207666.1|207516.1|207666.9|207516.9|207662.6|207512.6|13
1640046000000|2021-12-21 00:20:00|207664.2|207514.2|207665.7|207515.7|207667.7|207517.7|207664.2|207514.2|10
1640046010000|2021-12-21 00:20:10|207666.6|207516.6|207667.3|207517.3|207667.4|207517.4|207665.3|207515.3|6
1640046020000|2021-12-21 00:20:20|207665.5|207515.5|207663.1|207513.1|207666.1|207516.1|207661.9|207511.9|13
1640046030000|2021-12-21 00:20:30|207662.9|207512.9|207668.1|207518.1|207668.1|207518.1|207649|207499|16
1640046040000|2021-12-21 00:20:40|207645.7|207495.7|207660.6|207510.6|207673.7|207523.7|207645.7|207495.7|12
1640046050000|2021-12-21 00:20:50|207660.7|207510.7|207664.9|207514.9|207667.8|207517.8|207660.7|207510.7|17
1640046060000|2021-12-21 00:21:00|207665.1|207515.1|207665.9|207515.9|207667.9|207517.9|207665.1|207515.1|14
1640046070000|2021-12-21 00:21:10|207666.4|207516.4|207667.6|207517.6|207667.6|207517.6|207661.5|207511.5|16
1640046080000|2021-12-21 00:21:20|207668.5|207518.5|207665.3|207515.3|207668.5|207518.5|207664.4|207514.4|18
1640046090000|2021-12-21 00:21:30|207666.3|207516.3|207666.6|207516.6|207668.1|207518.1|207665.1|207515.1|10
1640046100000|2021-12-21 00:21:40|207667.3|207517.3|207665.6|207515.6|207667.3|207517.3|207664.6|207514.6|13
1640046110000|2021-12-21 00:21:50|207663.8|207513.8|207667.3|207517.3|207671.4|207521.4|207661.4|207511.4|21
1640046120000|2021-12-21 00:22:00|207666.8|207516.8|207665.8|207515.8|207668.1|207518.1|207665|207515|26
1640046130000|2021-12-21 00:22:10|207665.1|207515.1|207662.8|207512.8|207665.1|207515.1|207661.1|207511.1|24
1640046140000|2021-12-21 00:22:20|207663.3|207513.3|207661.8|207511.8|207663.3|207513.3|207661.1|207511.1|14
1640046150000|2021-12-21 00:22:30|207661.7|207511.7|207661.4|207511.4|207662.7|207512.7|207659.8|207509.8|13
1640046160000|2021-12-21 00:22:40|207661.3|207511.3|207678.6|207528.6|207678.6|207528.6|207659.2|207509.2|17
1640046170000|2021-12-21 00:22:50|207669.9|207519.9|207661|207511|207671.8|207521.8|207660.2|207510.2|22
1640046180000|2021-12-21 00:23:00|207661.5|207511.5|207662.7|207512.7|207664.2|207514.2|207660.3|207510.3|23
1640046190000|2021-12-21 00:23:10|207662|207512|207661.8|207511.8|207662.8|207512.8|207661.1|207511.1|14
1640046200000|2021-12-21 00:23:20|207662.1|207512.1|207669.7|207519.7|207669.7|207519.7|207662.1|207512.1|12
1640046210000|2021-12-21 00:23:30|207666.7|207516.7|207666.9|207516.9|207668.5|207518.5|207664.6|207514.6|11
1640046220000|2021-12-21 00:23:40|207665.4|207515.4|207662.4|207512.4|207669.4|207519.4|207660|207510|12
1640046230000|2021-12-21 00:23:50|207663.1|207513.1|207713.7|207563.7|207713.7|207563.7|207661.1|207511.1|29
1640046240000|2021-12-21 00:24:00|207715.7|207565.7|207712.1|207562.1|207715.7|207565.7|207704.2|207554.2|28
1640046250000|2021-12-21 00:24:10|207711.1|207561.1|207709.2|207559.2|207711.1|207561.1|207703.6|207553.6|20
1640046260000|2021-12-21 00:24:20|207709.5|207559.5|207709.9|207559.9|207714.3|207564.3|207705.7|207555.7|21
1640046270000|2021-12-21 00:24:30|207707.3|207557.3|207710.5|207560.5|207710.9|207560.9|207704.9|207554.9|17
1640046280000|2021-12-21 00:24:40|207710.9|207560.9|207712.9|207562.9|207712.9|207562.9|207704.1|207554.1|20
1640046290000|2021-12-21 00:24:50|207712|207562|207712.2|207562.2|207715|207565|207705.7|207555.7|16
1640046300000|2021-12-21 00:25:00|207713.8|207563.8|207712.9|207562.9|207715.2|207565.2|207710.8|207560.8|18
1640046310000|2021-12-21 00:25:10|207715.7|207565.7|207716.5|207566.5|207717.6|207567.6|207714.5|207564.5|22
1640046320000|2021-12-21 00:25:20|207712|207562|207715.7|207565.7|207716.9|207566.9|207709.6|207559.6|15
1640046330000|2021-12-21 00:25:30|207716.7|207566.7|207712.6|207562.6|207716.7|207566.7|207709.9|207559.9|19
1640046340000|2021-12-21 00:25:40|207712.7|207562.7|207703.1|207553.1|207713.3|207563.3|207693|207543|24
1640046350000|2021-12-21 00:25:50|207702.1|207552.1|207703.2|207553.2|207705.1|207555.1|207699.8|207549.8|15
1640046360000|2021-12-21 00:26:00|207702.2|207552.2|207703.6|207553.6|207708.9|207558.9|207696.4|207546.4|18
1640046370000|2021-12-21 00:26:10|207704.8|207554.8|207698.6|207548.6|207708.3|207558.3|207697.1|207547.1|21
1640046380000|2021-12-21 00:26:20|207705|207555|207704.4|207554.4|207706.1|207556.1|207702.2|207552.2|20
1640046390000|2021-12-21 00:26:30|207703.1|207553.1|207715.6|207565.6|207715.6|207565.6|207703.1|207553.1|15
1640046400000|2021-12-21 00:26:40|207718.6|207568.6|207713.6|207563.6|207718.6|207568.6|207701.2|207551.2|10
1640046410000|2021-12-21 00:26:50|207712.7|207562.7|207706.6|207556.6|207714.2|207564.2|207703.7|207553.7|10
1640046420000|2021-12-21 00:27:00|207703.1|207553.1|207703.5|207553.5|207714.9|207564.9|207702.7|207552.7|11
1640046430000|2021-12-21 00:27:10|207693.4|207543.4|207708.2|207558.2|207708.8|207558.8|207693.4|207543.4|6
1640046440000|2021-12-21 00:27:20|207715.2|207565.2|207714.8|207564.8|207716.6|207566.6|207714.4|207564.4|14
1640046450000|2021-12-21 00:27:30|207705.8|207555.8|207717.8|207567.8|207717.8|207567.8|207705.8|207555.8|9
1640046460000|2021-12-21 00:27:40|207715.6|207565.6|207712.2|207562.2|207716.1|207566.1|207705.5|207555.5|13
1640046470000|2021-12-21 00:27:50|207717.9|207567.9|207710.2|207560.2|207718.6|207568.6|207710.1|207560.1|9
1640046480000|2021-12-21 00:28:00|207703.1|207553.1|207709|207559|207711.3|207561.3|207703.1|207553.1|12
1640046490000|2021-12-21 00:28:10|207710.8|207560.8|207712.2|207562.2|207713.6|207563.6|207710.1|207560.1|6
1640046500000|2021-12-21 00:28:20|207716.8|207566.8|207766|207616|207766.6|207616.6|207707.4|207557.4|17
1640046510000|2021-12-21 00:28:30|207765.7|207615.7|207752.2|207602.2|207765.7|207615.7|207750.3|207600.3|18
1640046520000|2021-12-21 00:28:40|207740.7|207590.7|207745.7|207595.7|207753|207603|207740.7|207590.7|19
1640046530000|2021-12-21 00:28:50|207745|207595|207746.2|207596.2|207747.5|207597.5|207744.2|207594.2|16
1640046540000|2021-12-21 00:29:00|207751.9|207601.9|207748.4|207598.4|207754.8|207604.8|207745.4|207595.4|11
1640046550000|2021-12-21 00:29:10|207747.8|207597.8|207764.5|207614.5|207764.5|207614.5|207741.7|207591.7|11
1640046560000|2021-12-21 00:29:20|207732|207582|207743.4|207593.4|207751.8|207601.8|207732|207582|10
1640046570000|2021-12-21 00:29:30|207749.4|207599.4|207751.4|207601.4|207751.5|207601.5|207735.9|207585.9|10
1640046580000|2021-12-21 00:29:40|207756.8|207606.8|207754.5|207604.5|207756.8|207606.8|207750.7|207600.7|9
1640046590000|2021-12-21 00:29:50|207753.9|207603.9|207752.7|207602.7|207753.9|207603.9|207748.8|207598.8|10
1640046600000|2021-12-21 00:30:00|207749.2|207599.2|207750.7|207600.7|207752.1|207602.1|207746.9|207596.9|12
1640046610000|2021-12-21 00:30:10|207737|207587|207756.7|207606.7|207757.6|207607.6|207737|207587|8
1640046620000|2021-12-21 00:30:20|207742.7|207592.7|207734.7|207584.7|207763.2|207613.2|207734.7|207584.7|16
1640046630000|2021-12-21 00:30:30|207748|207598|207745.6|207595.6|207749.2|207599.2|207736.6|207586.6|6
1640046640000|2021-12-21 00:30:40|207741|207591|207750.7|207600.7|207750.7|207600.7|207741|207591|7
1640046650000|2021-12-21 00:30:50|207750.5|207600.5|207750.7|207600.7|207756.4|207606.4|207747.1|207597.1|7
1640046660000|2021-12-21 00:31:00|207744.8|207594.8|207755.2|207605.2|207760.5|207610.5|207744.8|207594.8|10
1640046670000|2021-12-21 00:31:10|207749.7|207599.7|207758.4|207608.4|207758.4|207608.4|207749.7|207599.7|8
1640046680000|2021-12-21 00:31:20|207746|207596|207740.1|207590.1|207750.5|207600.5|207738.3|207588.3|8
1640046690000|2021-12-21 00:31:30|207751.8|207601.8|207754.4|207604.4|207760|207610|207749.3|207599.3|10
1640046700000|2021-12-21 00:31:40|207746.9|207596.9|207753.5|207603.5|207753.6|207603.6|207746.8|207596.8|7
1640046710000|2021-12-21 00:31:50|207753.8|207603.8|207756.8|207606.8|207759.9|207609.9|207750.8|207600.8|13
1640046720000|2021-12-21 00:32:00|207756.1|207606.1|207751.6|207601.6|207757.9|207607.9|207751.6|207601.6|5
1640046730000|2021-12-21 00:32:10|207754.5|207604.5|207746.7|207596.7|207759.2|207609.2|207741.4|207591.4|9
1640046740000|2021-12-21 00:32:20|207750.1|207600.1|207746.7|207596.7|207750.1|207600.1|207745.6|207595.6|8
1640046750000|2021-12-21 00:32:30|207743.6|207593.6|207749.9|207599.9|207754|207604|207738.8|207588.8|8
1640046760000|2021-12-21 00:32:40|207749.8|207599.8|207750.8|207600.8|207755.2|207605.2|207746.5|207596.5|10
1640046770000|2021-12-21 00:32:50|207737.3|207587.3|207743.7|207593.7|207753.7|207603.7|207737.3|207587.3|6
1640046780000|2021-12-21 00:33:00|207746.5|207596.5|207750.7|207600.7|207753.9|207603.9|207741.7|207591.7|9
1640046790000|2021-12-21 00:33:10|207751.1|207601.1|207742.6|207592.6|207751.1|207601.1|207739.1|207589.1|9
1640046800000|2021-12-21 00:33:20|207737.8|207587.8|207750.4|207600.4|207756.1|207606.1|207735.9|207585.9|13
1640046810000|2021-12-21 00:33:30|207750.3|207600.3|207752.8|207602.8|207753.4|207603.4|207746.8|207596.8|9
1640046820000|2021-12-21 00:33:40|207753.7|207603.7|207755.4|207605.4|207755.4|207605.4|207744.3|207594.3|10
1640046830000|2021-12-21 00:33:50|207746|207596|207750.1|207600.1|207755.7|207605.7|207743.9|207593.9|9
1640046840000|2021-12-21 00:34:00|207749.5|207599.5|207747.9|207597.9|207765.5|207615.5|207744.8|207594.8|25
1640046850000|2021-12-21 00:34:10|207748.3|207598.3|207743.4|207593.4|207752|207602|207743.4|207593.4|20
1640046860000|2021-12-21 00:34:20|207742.9|207592.9|207749.8|207599.8|207753.6|207603.6|207742.9|207592.9|14
1640046870000|2021-12-21 00:34:30|207751|207601|207743.9|207593.9|207755.5|207605.5|207743.9|207593.9|18
1640046880000|2021-12-21 00:34:40|207745.3|207595.3|207746.4|207596.4|207748|207598|207743.9|207593.9|13
1640046890000|2021-12-21 00:34:50|207745.8|207595.8|207745.2|207595.2|207747|207597|207744.3|207594.3|12
1640046900000|2021-12-21 00:35:00|207745.9|207595.9|207748.4|207598.4|207748.5|207598.5|207745.6|207595.6|12
1640046910000|2021-12-21 00:35:10|207747.4|207597.4|207745.4|207595.4|207750.2|207600.2|207745.4|207595.4|12
1640046920000|2021-12-21 00:35:20|207747.1|207597.1|207747.4|207597.4|207749.1|207599.1|207745.7|207595.7|12
1640046930000|2021-12-21 00:35:30|207746.5|207596.5|207748|207598|207749.4|207599.4|207745.9|207595.9|12
1640046940000|2021-12-21 00:35:40|207748.4|207598.4|207721.4|207571.4|207749.3|207599.3|207718.8|207568.8|22
1640046950000|2021-12-21 00:35:50|207719.2|207569.2|207722|207572|207722|207572|207708.3|207558.3|15
1640046960000|2021-12-21 00:36:00|207728.2|207578.2|207708.7|207558.7|207728.2|207578.2|207708.7|207558.7|23
1640046970000|2021-12-21 00:36:10|207708.2|207558.2|207704.8|207554.8|207708.2|207558.2|207701.7|207551.7|15
1640046980000|2021-12-21 00:36:20|207706.1|207556.1|207714.4|207564.4|207715.2|207565.2|207706.1|207556.1|16
1640046990000|2021-12-21 00:36:30|207715.5|207565.5|207699.7|207549.7|207715.5|207565.5|207699.7|207549.7|23
1640047000000|2021-12-21 00:36:40|207706|207556|207706.5|207556.5|207713.7|207563.7|207698.7|207548.7|25
1640047010000|2021-12-21 00:36:50|207706.8|207556.8|207699.8|207549.8|207712.3|207562.3|207692.9|207542.9|30
1640047020000|2021-12-21 00:37:00|207702|207552|207707.8|207557.8|207708.8|207558.8|207701.3|207551.3|31
1640047030000|2021-12-21 00:37:10|207704.8|207554.8|207695.2|207545.2|207705.7|207555.7|207695.2|207545.2|27
1640047040000|2021-12-21 00:37:20|207696.8|207546.8|207693.6|207543.6|207698.3|207548.3|207692.1|207542.1|22
1640047050000|2021-12-21 00:37:30|207693.5|207543.5|207694.2|207544.2|207701.9|207551.9|207693.4|207543.4|26
1640047060000|2021-12-21 00:37:40|207700.9|207550.9|207698.9|207548.9|207700.9|207550.9|207691.5|207541.5|24
1640047070000|2021-12-21 00:37:50|207693.3|207543.3|207687|207537|207697.5|207547.5|207676.8|207526.8|27
1640047080000|2021-12-21 00:38:00|207686.8|207536.8|207686.6|207536.6|207687.9|207537.9|207678.5|207528.5|23
1640047090000|2021-12-21 00:38:10|207686.3|207536.3|207677.1|207527.1|207686.7|207536.7|207669|207519|18
1640047100000|2021-12-21 00:38:20|207677.3|207527.3|207684.1|207534.1|207685.1|207535.1|207676.2|207526.2|17
1640047110000|2021-12-21 00:38:30|207685.7|207535.7|207675.8|207525.8|207685.7|207535.7|207675.8|207525.8|15
1640047120000|2021-12-21 00:38:40|207679.1|207529.1|207685.5|207535.5|207693.4|207543.4|207679.1|207529.1|17
1640047130000|2021-12-21 00:38:50|207687|207537|207686.3|207536.3|207688.6|207538.6|207677|207527|21
1640047140000|2021-12-21 00:39:00|207679.1|207529.1|207686.3|207536.3|207687.4|207537.4|207679.1|207529.1|17
1640047150000|2021-12-21 00:39:10|207686.2|207536.2|207683.7|207533.7|207687.4|207537.4|207675.3|207525.3|15
1640047160000|2021-12-21 00:39:20|207686.1|207536.1|207692.1|207542.1|207692.1|207542.1|207683.7|207533.7|15
1640047170000|2021-12-21 00:39:30|207691.4|207541.4|207687.2|207537.2|207694.3|207544.3|207674.1|207524.1|12
1640047180000|2021-12-21 00:39:40|207691.8|207541.8|207677.7|207527.7|207691.8|207541.8|207659.3|207509.3|25
1640047190000|2021-12-21 00:39:50|207676.5|207526.5|207670.6|207520.6|207677.6|207527.6|207667.6|207517.6|14
1640047200000|2021-12-21 00:40:00|207670.4|207520.4|207670.2|207520.2|207672.1|207522.1|207669.4|207519.4|14
1640047210000|2021-12-21 00:40:10|207670.8|207520.8|207674|207524|207683.1|207533.1|207669.4|207519.4|12
1640047220000|2021-12-21 00:40:20|207672.3|207522.3|207674.4|207524.4|207677.7|207527.7|207664.5|207514.5|13
1640047230000|2021-12-21 00:40:30|207670.8|207520.8|207671.6|207521.6|207676.3|207526.3|207669.3|207519.3|13
1640047240000|2021-12-21 00:40:40|207670.4|207520.4|207664.3|207514.3|207675.4|207525.4|207662.9|207512.9|9
1640047250000|2021-12-21 00:40:50|207670.1|207520.1|207646.9|207496.9|207670.1|207520.1|207643.1|207493.1|24
1640047260000|2021-12-21 00:41:00|207646|207496|207650.8|207500.8|207651.9|207501.9|207644.2|207494.2|18
1640047270000|2021-12-21 00:41:10|207651.9|207501.9|207640.1|207490.1|207657.3|207507.3|207640.1|207490.1|20
1640047280000|2021-12-21 00:41:20|207641|207491|207663.7|207513.7|207667.4|207517.4|207641|207491|18
1640047290000|2021-12-21 00:41:30|207676.5|207526.5|207671.3|207521.3|207676.5|207526.5|207671.1|207521.1|7
1640047300000|2021-12-21 00:41:40|207673.3|207523.3|207664.7|207514.7|207674.9|207524.9|207664.7|207514.7|13
1640047310000|2021-12-21 00:41:50|207667.9|207517.9|207685.5|207535.5|207689.3|207539.3|207667.9|207517.9|19
1640047320000|2021-12-21 00:42:00|207685.8|207535.8|207677.2|207527.2|207689.2|207539.2|207672|207522|16
1640047330000|2021-12-21 00:42:10|207677.7|207527.7|207679.8|207529.8|207679.8|207529.8|207671.8|207521.8|13
1640047340000|2021-12-21 00:42:20|207679.5|207529.5|207683.1|207533.1|207686.5|207536.5|207676.1|207526.1|11
1640047350000|2021-12-21 00:42:30|207687.7|207537.7|207668.5|207518.5|207689.3|207539.3|207665.9|207515.9|15
1640047360000|2021-12-21 00:42:40|207667.3|207517.3|207667.1|207517.1|207668.8|207518.8|207667.1|207517.1|14
1640047370000|2021-12-21 00:42:50|207666.4|207516.4|207667|207517|207667.5|207517.5|207661.4|207511.4|11
1640047380000|2021-12-21 00:43:00|207665.9|207515.9|207665.5|207515.5|207666|207516|207661.4|207511.4|11
1640047390000|2021-12-21 00:43:10|207661.5|207511.5|207672.1|207522.1|207673|207523|207657.5|207507.5|12
1640047400000|2021-12-21 00:43:20|207672.7|207522.7|207663.4|207513.4|207672.7|207522.7|207659|207509|16
1640047410000|2021-12-21 00:43:30|207663.1|207513.1|207663.2|207513.2|207666|207516|207660|207510|8
1640047420000|2021-12-21 00:43:40|207660.7|207510.7|207661.5|207511.5|207666.4|207516.4|207660.2|207510.2|13
1640047430000|2021-12-21 00:43:50|207667.2|207517.2|207664.8|207514.8|207667.2|207517.2|207653.8|207503.8|10
1640047440000|2021-12-21 00:44:00|207663.8|207513.8|207665.7|207515.7|207666.2|207516.2|207663.1|207513.1|8
1640047450000|2021-12-21 00:44:10|207662.9|207512.9|207660.7|207510.7|207663.2|207513.2|207648.9|207498.9|8
1640047460000|2021-12-21 00:44:20|207659.6|207509.6|207667.8|207517.8|207667.8|207517.8|207657.5|207507.5|7
1640047470000|2021-12-21 00:44:30|207668.2|207518.2|207670.8|207520.8|207670.9|207520.9|207668.2|207518.2|12
1640047480000|2021-12-21 00:44:40|207658.8|207508.8|207665.3|207515.3|207665.4|207515.4|207658.8|207508.8|12
1640047490000|2021-12-21 00:44:50|207664.2|207514.2|207669.3|207519.3|207669.5|207519.5|207664.2|207514.2|14
1640047500000|2021-12-21 00:45:00|207668.7|207518.7|207653.7|207503.7|207668.7|207518.7|207647.9|207497.9|34
1640047510000|2021-12-21 00:45:10|207654.1|207504.1|207648.3|207498.3|207655.4|207505.4|207643.8|207493.8|22
1640047520000|2021-12-21 00:45:20|207646.9|207496.9|207646.6|207496.6|207648.4|207498.4|207646.3|207496.3|16
1640047530000|2021-12-21 00:45:30|207647.8|207497.8|207652.8|207502.8|207652.8|207502.8|207646.8|207496.8|13
1640047540000|2021-12-21 00:45:40|207652.3|207502.3|207648.1|207498.1|207652.5|207502.5|207642.5|207492.5|20
1640047550000|2021-12-21 00:45:50|207648.8|207498.8|207653.1|207503.1|207654.9|207504.9|207648.8|207498.8|19
1640047560000|2021-12-21 00:46:00|207654.8|207504.8|207655.7|207505.7|207656.5|207506.5|207653.7|207503.7|21
1640047570000|2021-12-21 00:46:10|207655.4|207505.4|207650.1|207500.1|207655.4|207505.4|207641.8|207491.8|25
1640047580000|2021-12-21 00:46:20|207649.6|207499.6|207650.6|207500.6|207651.7|207501.7|207648.6|207498.6|19
1640047590000|2021-12-21 00:46:30|207649.4|207499.4|207640.4|207490.4|207652.7|207502.7|207634.1|207484.1|27
1640047600000|2021-12-21 00:46:40|207644.4|207494.4|207640.8|207490.8|207645.8|207495.8|207633.9|207483.9|28
1640047610000|2021-12-21 00:46:50|207641.3|207491.3|207636.2|207486.2|207641.4|207491.4|207629.5|207479.5|19
1640047620000|2021-12-21 00:47:00|207636|207486|207634.8|207484.8|207637.3|207487.3|207634.5|207484.5|16
1640047630000|2021-12-21 00:47:10|207635.2|207485.2|207632.5|207482.5|207635.6|207485.6|207626.1|207476.1|20
1640047640000|2021-12-21 00:47:20|207620.7|207470.7|207628.6|207478.6|207629.9|207479.9|207620.7|207470.7|23
1640047650000|2021-12-21 00:47:30|207628.3|207478.3|207621.4|207471.4|207628.3|207478.3|207620.8|207470.8|19
1640047660000|2021-12-21 00:47:40|207621.8|207471.8|207630.5|207480.5|207631.4|207481.4|207621.8|207471.8|23
1640047670000|2021-12-21 00:47:50|207628.4|207478.4|207620.2|207470.2|207630.2|207480.2|207620.2|207470.2|13
1640047680000|2021-12-21 00:48:00|207619.2|207469.2|207623|207473|207624.8|207474.8|207619.2|207469.2|17
1640047690000|2021-12-21 00:48:10|207629.4|207479.4|207634.4|207484.4|207634.4|207484.4|207618.9|207468.9|18
1640047700000|2021-12-21 00:48:20|207628.2|207478.2|207633.6|207483.6|207634.6|207484.6|207628.2|207478.2|26
1640047710000|2021-12-21 00:48:30|207632.7|207482.7|207632.2|207482.2|207634.1|207484.1|207632|207482|19
1640047720000|2021-12-21 00:48:40|207633.1|207483.1|207632.6|207482.6|207633.1|207483.1|207626|207476|16
1640047730000|2021-12-21 00:48:50|207633.2|207483.2|207634.3|207484.3|207634.8|207484.8|207632.5|207482.5|13
1640047740000|2021-12-21 00:49:00|207634.7|207484.7|207633.2|207483.2|207634.8|207484.8|207625|207475|16
1640047750000|2021-12-21 00:49:10|207631.4|207481.4|207634.5|207484.5|207635.8|207485.8|207625.1|207475.1|13
1640047760000|2021-12-21 00:49:20|207634.4|207484.4|207602.1|207452.1|207638.2|207488.2|207600.8|207450.8|17
1640047770000|2021-12-21 00:49:30|207609|207459|207592.2|207442.2|207609.1|207459.1|207591.9|207441.9|21
1640047780000|2021-12-21 00:49:40|207592.4|207442.4|207592.7|207442.7|207593.9|207443.9|207592|207442|8
1640047790000|2021-12-21 00:49:50|207591.7|207441.7|207643.2|207493.2|207643.2|207493.2|207591.3|207441.3|23
1640047800000|2021-12-21 00:50:00|207640.6|207490.6|207639|207489|207640.6|207490.6|207632.5|207482.5|27
1640047810000|2021-12-21 00:50:10|207639.4|207489.4|207652.8|207502.8|207653.1|207503.1|207636.3|207486.3|26
1640047820000|2021-12-21 00:50:20|207655.7|207505.7|207658.4|207508.4|207660.8|207510.8|207635.8|207485.8|32
1640047830000|2021-12-21 00:50:30|207659.9|207509.9|207662|207512|207665.5|207515.5|207658|207508|28
1640047840000|2021-12-21 00:50:40|207661|207511|207658.6|207508.6|207661.3|207511.3|207657.5|207507.5|24
1640047850000|2021-12-21 00:50:50|207659.4|207509.4|207655.6|207505.6|207659.7|207509.7|207653.8|207503.8|23
1640047860000|2021-12-21 00:51:00|207655.8|207505.8|207642.2|207492.2|207661.4|207511.4|207635.2|207485.2|34
1640047870000|2021-12-21 00:51:10|207646|207496|207645.9|207495.9|207646.4|207496.4|207644.3|207494.3|18
1640047880000|2021-12-21 00:51:20|207646.2|207496.2|207655.6|207505.6|207656.8|207506.8|207645|207495|29
1640047890000|2021-12-21 00:51:30|207656.7|207506.7|207655.8|207505.8|207659.4|207509.4|207654.9|207504.9|22
1640047900000|2021-12-21 00:51:40|207655.3|207505.3|207664.7|207514.7|207665.5|207515.5|207651.4|207501.4|29
1640047910000|2021-12-21 00:51:50|207664.9|207514.9|207664.1|207514.1|207666|207516|207661.4|207511.4|18
1640047920000|2021-12-21 00:52:00|207673.4|207523.4|207671.1|207521.1|207676.1|207526.1|207669.3|207519.3|21
1640047930000|2021-12-21 00:52:10|207669.9|207519.9|207673.1|207523.1|207674.3|207524.3|207668.7|207518.7|22
1640047940000|2021-12-21 00:52:20|207672.8|207522.8|207672.9|207522.9|207673.5|207523.5|207672.7|207522.7|15
1640047950000|2021-12-21 00:52:30|207673.6|207523.6|207669|207519|207673.6|207523.6|207665.5|207515.5|24
1640047960000|2021-12-21 00:52:40|207669.3|207519.3|207664.2|207514.2|207669.8|207519.8|207663.3|207513.3|20
1640047970000|2021-12-21 00:52:50|207663.6|207513.6|207666.4|207516.4|207669.6|207519.6|207663.6|207513.6|21
1640047980000|2021-12-21 00:53:00|207666.5|207516.5|207668.3|207518.3|207668.3|207518.3|207665.8|207515.8|15
1640047990000|2021-12-21 00:53:10|207668.2|207518.2|207686.2|207536.2|207688.1|207538.1|207667.4|207517.4|28
1640048000000|2021-12-21 00:53:20|207685.2|207535.2|207685.6|207535.6|207686.2|207536.2|207684.4|207534.4|28
1640048010000|2021-12-21 00:53:30|207684.8|207534.8|207683.5|207533.5|207684.9|207534.9|207681.3|207531.3|22
1640048020000|2021-12-21 00:53:40|207682.8|207532.8|207683.8|207533.8|207685.4|207535.4|207682.7|207532.7|20
1640048030000|2021-12-21 00:53:50|207684.7|207534.7|207686.2|207536.2|207694|207544|207683.9|207533.9|20
1640048040000|2021-12-21 00:54:00|207685.5|207535.5|207699.5|207549.5|207699.5|207549.5|207685.4|207535.4|26
1640048050000|2021-12-21 00:54:10|207697.4|207547.4|207719.9|207569.9|207722.8|207572.8|207693.2|207543.2|35
1640048060000|2021-12-21 00:54:20|207720.3|207570.3|207717.1|207567.1|207723.5|207573.5|207714.6|207564.6|29
1640048070000|2021-12-21 00:54:30|207717.2|207567.2|207714.7|207564.7|207717.6|207567.6|207714.7|207564.7|20
1640048080000|2021-12-21 00:54:40|207715.7|207565.7|207721.7|207571.7|207725.6|207575.6|207715.7|207565.7|15
1640048090000|2021-12-21 00:54:50|207727.6|207577.6|207725.9|207575.9|207728.1|207578.1|207719.6|207569.6|29
1640048100000|2021-12-21 00:55:00|207724.1|207574.1|207718.9|207568.9|207731.1|207581.1|207718.9|207568.9|31
1640048110000|2021-12-21 00:55:10|207717.6|207567.6|207716.2|207566.2|207718.7|207568.7|207716.2|207566.2|22
1640048120000|2021-12-21 00:55:20|207716.5|207566.5|207718.9|207568.9|207721.2|207571.2|207714.7|207564.7|21
1640048130000|2021-12-21 00:55:30|207719.4|207569.4|207716.7|207566.7|207719.4|207569.4|207713.4|207563.4|19
1640048140000|2021-12-21 00:55:40|207716.5|207566.5|207724.7|207574.7|207727.4|207577.4|207716.2|207566.2|15
1640048150000|2021-12-21 00:55:50|207727.8|207577.8|207709.4|207559.4|207727.9|207577.9|207709.3|207559.3|31
1640048160000|2021-12-21 00:56:00|207708.7|207558.7|207708.8|207558.8|207709.5|207559.5|207705|207555|19
1640048170000|2021-12-21 00:56:10|207709.1|207559.1|207706.2|207556.2|207709.1|207559.1|207705.4|207555.4|16
1640048180000|2021-12-21 00:56:20|207706.3|207556.3|207709|207559|207710.7|207560.7|207706.3|207556.3|20
1640048190000|2021-12-21 00:56:30|207709.2|207559.2|207713.3|207563.3|207716.2|207566.2|207708.9|207558.9|20
1640048200000|2021-12-21 00:56:40|207712.1|207562.1|207712.5|207562.5|207715.6|207565.6|207711.6|207561.6|19
1640048210000|2021-12-21 00:56:50|207713|207563|207717.3|207567.3|207720.1|207570.1|207711.3|207561.3|23
1640048220000|2021-12-21 00:57:00|207720.9|207570.9|207711.4|207561.4|207720.9|207570.9|207710.8|207560.8|26
1640048230000|2021-12-21 00:57:10|207711.3|207561.3|207709.5|207559.5|207714.6|207564.6|207709.5|207559.5|18
1640048240000|2021-12-21 00:57:20|207709.4|207559.4|207707.2|207557.2|207713.4|207563.4|207706.6|207556.6|19
1640048250000|2021-12-21 00:57:30|207707.9|207557.9|207713.5|207563.5|207719.3|207569.3|207706.6|207556.6|31
1640048260000|2021-12-21 00:57:40|207713.4|207563.4|207719.8|207569.8|207719.8|207569.8|207712.9|207562.9|27
1640048270000|2021-12-21 00:57:50|207719.7|207569.7|207713.2|207563.2|207719.7|207569.7|207712.6|207562.6|26
1640048280000|2021-12-21 00:58:00|207713.3|207563.3|207711.6|207561.6|207716.9|207566.9|207711.5|207561.5|18
1640048290000|2021-12-21 00:58:10|207711.4|207561.4|207712.4|207562.4|207712.4|207562.4|207711.4|207561.4|14
1640048300000|2021-12-21 00:58:20|207712.3|207562.3|207712.3|207562.3|207712.5|207562.5|207711.5|207561.5|19
1640048310000|2021-12-21 00:58:30|207712.4|207562.4|207714|207564|207716.1|207566.1|207711.9|207561.9|21
1640048320000|2021-12-21 00:58:40|207713.8|207563.8|207711.3|207561.3|207714.2|207564.2|207711.3|207561.3|16
1640048330000|2021-12-21 00:58:50|207711.2|207561.2|207711.8|207561.8|207717.8|207567.8|207711.2|207561.2|6
1640048340000|2021-12-21 00:59:00|207712.1|207562.1|207712.6|207562.6|207712.8|207562.8|207711.7|207561.7|17
1640048350000|2021-12-21 00:59:10|207712.5|207562.5|207712|207562|207712.5|207562.5|207712|207562|10
1640048360000|2021-12-21 00:59:20|207712.2|207562.2|207713.7|207563.7|207714.6|207564.6|207711.1|207561.1|9
1640048370000|2021-12-21 00:59:30|207713|207563|207721.6|207571.6|207722.4|207572.4|207712.8|207562.8|12
1640048380000|2021-12-21 00:59:40|207720.6|207570.6|207721.9|207571.9|207721.9|207571.9|207718.2|207568.2|26
1640048390000|2021-12-21 00:59:50|207722.8|207572.8|207719.2|207569.2|207722.8|207572.8|207719.2|207569.2|21
1640048400000|2021-12-21 01:00:00|207723.1|207573.1|207720.4|207570.4|207723.1|207573.1|207705.9|207555.9|39
1640048410000|2021-12-21 01:00:10|207719.8|207569.8|207699.5|207549.5|207727.4|207577.4|207699.5|207549.5|33
1640048420000|2021-12-21 01:00:20|207699.3|207549.3|207712.5|207562.5|207712.5|207562.5|207695.7|207545.7|32
1640048430000|2021-12-21 01:00:30|207712.7|207562.7|207709.1|207559.1|207712.7|207562.7|207702.7|207552.7|33
1640048440000|2021-12-21 01:00:40|207708.9|207558.9|207716.7|207566.7|207716.8|207566.8|207707.3|207557.3|31
1640048450000|2021-12-21 01:00:50|207716.9|207566.9|207727.3|207577.3|207729.3|207579.3|207716.1|207566.1|25
1640048460000|2021-12-21 01:01:00|207725.4|207575.4|207729|207579|207732.1|207582.1|207725.4|207575.4|33
1640048470000|2021-12-21 01:01:10|207729.8|207579.8|207732.3|207582.3|207732.3|207582.3|207725.8|207575.8|28
1640048480000|2021-12-21 01:01:20|207732.7|207582.7|207822|207672|207831.1|207681.1|207731.9|207581.9|38
1640048490000|2021-12-21 01:01:30|207816.4|207666.4|207817.6|207667.6|207822.8|207672.8|207814.1|207664.1|36
1640048500000|2021-12-21 01:01:40|207818.8|207668.8|207830.6|207680.6|207833.5|207683.5|207818.8|207668.8|32
1640048510000|2021-12-21 01:01:50|207830.9|207680.9|207841.6|207691.6|207846.1|207696.1|207828.9|207678.9|36
1640048520000|2021-12-21 01:02:00|207841.7|207691.7|207849.3|207699.3|207853.1|207703.1|207826.9|207676.9|39
1640048530000|2021-12-21 01:02:10|207850.2|207700.2|207879.7|207729.7|207897.8|207747.8|207837.5|207687.5|38
1640048540000|2021-12-21 01:02:20|207879.8|207729.8|207886.8|207736.8|207891.5|207741.5|207879.8|207729.8|34
1640048550000|2021-12-21 01:02:30|207887|207737|207888.5|207738.5|207891.2|207741.2|207884.5|207734.5|32
1640048560000|2021-12-21 01:02:40|207889.7|207739.7|207889.2|207739.2|207889.8|207739.8|207887|207737|30
1640048570000|2021-12-21 01:02:50|207888.4|207738.4|207890.6|207740.6|207896.9|207746.9|207888.4|207738.4|30
1640048580000|2021-12-21 01:03:00|207890.8|207740.8|207912.8|207762.8|207912.8|207762.8|207890|207740|34
1640048590000|2021-12-21 01:03:10|207910.3|207760.3|207919.1|207769.1|207929.6|207779.6|207910.3|207760.3|36
1640048600000|2021-12-21 01:03:20|207920.7|207770.7|207916|207766|207920.7|207770.7|207910.8|207760.8|35
1640048610000|2021-12-21 01:03:30|207916.4|207766.4|207909.1|207759.1|207917.4|207767.4|207906.3|207756.3|30
1640048620000|2021-12-21 01:03:40|207907|207757|207919.7|207769.7|207926.3|207776.3|207889.1|207739.1|39
1640048630000|2021-12-21 01:03:50|207921.7|207771.7|207919.1|207769.1|207922|207772|207913.6|207763.6|36
1640048640000|2021-12-21 01:04:00|207912.8|207762.8|207905.4|207755.4|207923.7|207773.7|207903.5|207753.5|32
1640048650000|2021-12-21 01:04:10|207905.2|207755.2|207910.2|207760.2|207925.4|207775.4|207904.5|207754.5|37
1640048660000|2021-12-21 01:04:20|207912.1|207762.1|207904.2|207754.2|207913.3|207763.3|207903.3|207753.3|33
1640048670000|2021-12-21 01:04:30|207904.7|207754.7|207891.2|207741.2|207905.5|207755.5|207886.1|207736.1|28
1640048680000|2021-12-21 01:04:40|207889.6|207739.6|207882.6|207732.6|207889.6|207739.6|207882.6|207732.6|31
1640048690000|2021-12-21 01:04:50|207882.9|207732.9|207886.3|207736.3|207889.8|207739.8|207882.7|207732.7|34
1640048700000|2021-12-21 01:05:00|207886.6|207736.6|207882|207732|207888.1|207738.1|207880.9|207730.9|28
1640048710000|2021-12-21 01:05:10|207882.7|207732.7|207862.1|207712.1|207882.9|207732.9|207859.1|207709.1|30
1640048720000|2021-12-21 01:05:20|207858.4|207708.4|207856.2|207706.2|207860.4|207710.4|207856|207706|25
1640048730000|2021-12-21 01:05:30|207856.7|207706.7|207847.2|207697.2|207864.5|207714.5|207844.7|207694.7|35
1640048740000|2021-12-21 01:05:40|207845.5|207695.5|207839.1|207689.1|207854.1|207704.1|207828.4|207678.4|37
1640048750000|2021-12-21 01:05:50|207838.9|207688.9|207842.5|207692.5|207842.5|207692.5|207832.1|207682.1|24
1640048760000|2021-12-21 01:06:00|207840.9|207690.9|207839.6|207689.6|207842.8|207692.8|207837.6|207687.6|23
1640048770000|2021-12-21 01:06:10|207840|207690|207830|207680|207840.3|207690.3|207830|207680|20
1640048780000|2021-12-21 01:06:20|207834.5|207684.5|207817.6|207667.6|207834.6|207684.6|207816.8|207666.8|33
1640048790000|2021-12-21 01:06:30|207818.3|207668.3|207817.9|207667.9|207822.9|207672.9|207816|207666|24
1640048800000|2021-12-21 01:06:40|207818.4|207668.4|207818.9|207668.9|207829.4|207679.4|207814.8|207664.8|27
1640048810000|2021-12-21 01:06:50|207818.7|207668.7|207818.1|207668.1|207822.9|207672.9|207814.5|207664.5|23
1640048820000|2021-12-21 01:07:00|207817.6|207667.6|207812.2|207662.2|207821.1|207671.1|207812.2|207662.2|19
1640048830000|2021-12-21 01:07:10|207813.4|207663.4|207817.1|207667.1|207825.7|207675.7|207813.4|207663.4|20
1640048840000|2021-12-21 01:07:20|207822|207672|207819.8|207669.8|207822|207672|207811.3|207661.3|24
1640048850000|2021-12-21 01:07:30|207821|207671|207827.7|207677.7|207827.7|207677.7|207820.8|207670.8|15
1640048860000|2021-12-21 01:07:40|207828.3|207678.3|207825.1|207675.1|207828.7|207678.7|207816.8|207666.8|22
1640048870000|2021-12-21 01:07:50|207824.5|207674.5|207821.1|207671.1|207824.5|207674.5|207818.7|207668.7|21
1640048880000|2021-12-21 01:08:00|207821.3|207671.3|207814.8|207664.8|207822.9|207672.9|207811.7|207661.7|25
1640048890000|2021-12-21 01:08:10|207822.5|207672.5|207814.6|207664.6|207822.5|207672.5|207813.6|207663.6|32
1640048900000|2021-12-21 01:08:20|207812.2|207662.2|207796.1|207646.1|207814.4|207664.4|207784.4|207634.4|36
1640048910000|2021-12-21 01:08:30|207794.3|207644.3|207794.4|207644.4|207796.4|207646.4|207783.2|207633.2|22
1640048920000|2021-12-21 01:08:40|207795|207645|207801.4|207651.4|207809|207659|207794.9|207644.9|28
1640048930000|2021-12-21 01:08:50|207801.2|207651.2|207807.7|207657.7|207812.4|207662.4|207796.8|207646.8|33
1640048940000|2021-12-21 01:09:00|207808|207658|207823.3|207673.3|207826.5|207676.5|207807|207657|30
1640048950000|2021-12-21 01:09:10|207822.9|207672.9|207816.9|207666.9|207828.6|207678.6|207816.6|207666.6|31
1640048960000|2021-12-21 01:09:20|207816.6|207666.6|207815.2|207665.2|207819|207669|207815.2|207665.2|24
1640048970000|2021-12-21 01:09:30|207815.4|207665.4|207816.5|207666.5|207825.9|207675.9|207815|207665|35
1640048980000|2021-12-21 01:09:40|207816.4|207666.4|207824.4|207674.4|207825.1|207675.1|207815|207665|26
1640048990000|2021-12-21 01:09:50|207822.9|207672.9|207825.3|207675.3|207827.2|207677.2|207819.3|207669.3|25
1640049000000|2021-12-21 01:10:00|207825.2|207675.2|207819.8|207669.8|207825.2|207675.2|207813.8|207663.8|26
1640049010000|2021-12-21 01:10:10|207819.4|207669.4|207819.6|207669.6|207829.9|207679.9|207819.4|207669.4|24
1640049020000|2021-12-21 01:10:20|207821.1|207671.1|207826.1|207676.1|207826.1|207676.1|207820|207670|17
1640049030000|2021-12-21 01:10:30|207825.8|207675.8|207822.3|207672.3|207832|207682|207815.6|207665.6|22
1640049040000|2021-12-21 01:10:40|207820.5|207670.5|207829.3|207679.3|207832|207682|207820.5|207670.5|23
1640049050000|2021-12-21 01:10:50|207829.4|207679.4|207826.7|207676.7|207831.1|207681.1|207819.9|207669.9|24
1640049060000|2021-12-21 01:11:00|207826.5|207676.5|207817.6|207667.6|207829.6|207679.6|207810.3|207660.3|36
1640049070000|2021-12-21 01:11:10|207815.4|207665.4|207819.2|207669.2|207820.9|207670.9|207806.6|207656.6|32
1640049080000|2021-12-21 01:11:20|207817.1|207667.1|207823.2|207673.2|207832|207682|207816.3|207666.3|32
1640049090000|2021-12-21 01:11:30|207823|207673|207820|207670|207825.6|207675.6|207819.4|207669.4|25
1640049100000|2021-12-21 01:11:40|207825|207675|207827.3|207677.3|207829.7|207679.7|207823.8|207673.8|28
1640049110000|2021-12-21 01:11:50|207827.1|207677.1|207826.5|207676.5|207830.4|207680.4|207819.7|207669.7|29
1640049120000|2021-12-21 01:12:00|207827.1|207677.1|207821.4|207671.4|207828.3|207678.3|207819.7|207669.7|34
1640049130000|2021-12-21 01:12:10|207821.2|207671.2|207822.2|207672.2|207831.1|207681.1|207814.7|207664.7|30
1640049140000|2021-12-21 01:12:20|207821.2|207671.2|207818.5|207668.5|207825.2|207675.2|207817.3|207667.3|31
1640049150000|2021-12-21 01:12:30|207818.6|207668.6|207828.8|207678.8|207829.8|207679.8|207818.6|207668.6|33
1640049160000|2021-12-21 01:12:40|207824.5|207674.5|207825.7|207675.7|207829|207679|207824.5|207674.5|19
1640049170000|2021-12-21 01:12:50|207825.9|207675.9|207825.3|207675.3|207826.5|207676.5|207824.6|207674.6|19
1640049180000|2021-12-21 01:13:00|207825.2|207675.2|207822.3|207672.3|207829.1|207679.1|207819.2|207669.2|28
1640049190000|2021-12-21 01:13:10|207821.8|207671.8|207821|207671|207825.4|207675.4|207821|207671|24
1640049200000|2021-12-21 01:13:20|207820.9|207670.9|207835.6|207685.6|207840.4|207690.4|207818.5|207668.5|27
1640049210000|2021-12-21 01:13:30|207832.3|207682.3|207828.3|207678.3|207833.9|207683.9|207827.9|207677.9|22
1640049220000|2021-12-21 01:13:40|207828.4|207678.4|207828.8|207678.8|207829.1|207679.1|207828|207678|11
1640049230000|2021-12-21 01:13:50|207828.4|207678.4|207834.7|207684.7|207836.6|207686.6|207827.6|207677.6|14
1640049240000|2021-12-21 01:14:00|207833.5|207683.5|207831|207681|207835.9|207685.9|207830|207680|15
1640049250000|2021-12-21 01:14:10|207832.5|207682.5|207834.6|207684.6|207837|207687|207827|207677|27
1640049260000|2021-12-21 01:14:20|207834.9|207684.9|207827.4|207677.4|207834.9|207684.9|207820.3|207670.3|33
1640049270000|2021-12-21 01:14:30|207827.7|207677.7|207821.8|207671.8|207828.9|207678.9|207820.8|207670.8|27
1640049280000|2021-12-21 01:14:40|207820.2|207670.2|207827.6|207677.6|207831.6|207681.6|207820.2|207670.2|31
1640049290000|2021-12-21 01:14:50|207828|207678|207826.6|207676.6|207828.1|207678.1|207826|207676|21
1640049300000|2021-12-21 01:15:00|207826.9|207676.9|207819.9|207669.9|207827.6|207677.6|207818|207668|34
1640049310000|2021-12-21 01:15:10|207819.3|207669.3|207818.6|207668.6|207822.8|207672.8|207815.1|207665.1|27
1640049320000|2021-12-21 01:15:20|207819.4|207669.4|207816.1|207666.1|207822.7|207672.7|207815.5|207665.5|22
1640049330000|2021-12-21 01:15:30|207814.8|207664.8|207825.5|207675.5|207826|207676|207812.8|207662.8|33
1640049340000|2021-12-21 01:15:40|207824.7|207674.7|207830|207680|207830.1|207680.1|207824.5|207674.5|24
1640049350000|2021-12-21 01:15:50|207829.9|207679.9|207825.6|207675.6|207829.9|207679.9|207823.9|207673.9|21
1640049360000|2021-12-21 01:16:00|207825.4|207675.4|207821.1|207671.1|207830.5|207680.5|207819.8|207669.8|29
1640049370000|2021-12-21 01:16:10|207820.8|207670.8|207824.5|207674.5|207824.5|207674.5|207820.1|207670.1|27
1640049380000|2021-12-21 01:16:20|207825.1|207675.1|207824.8|207674.8|207826.2|207676.2|207823.5|207673.5|25
1640049390000|2021-12-21 01:16:30|207824.9|207674.9|207820|207670|207825.4|207675.4|207817.4|207667.4|23
1640049400000|2021-12-21 01:16:40|207820.8|207670.8|207820.2|207670.2|207821.4|207671.4|207819.3|207669.3|16
1640049410000|2021-12-21 01:16:50|207820|207670|207825.1|207675.1|207828.1|207678.1|207819.9|207669.9|19
1640049420000|2021-12-21 01:17:00|207826.6|207676.6|207827.8|207677.8|207829.3|207679.3|207826.6|207676.6|27
1640049430000|2021-12-21 01:17:10|207828.3|207678.3|207828|207678|207828.3|207678.3|207826.1|207676.1|20
1640049440000|2021-12-21 01:17:20|207828.1|207678.1|207822.8|207672.8|207830.7|207680.7|207820.8|207670.8|24
1640049450000|2021-12-21 01:17:30|207822.6|207672.6|207817.8|207667.8|207823.2|207673.2|207816.5|207666.5|23
1640049460000|2021-12-21 01:17:40|207817|207667|207812.5|207662.5|207818.1|207668.1|207812.5|207662.5|17
1640049470000|2021-12-21 01:17:50|207812.2|207662.2|207815.7|207665.7|207816.8|207666.8|207812.2|207662.2|22
1640049480000|2021-12-21 01:18:00|207815.9|207665.9|207826.1|207676.1|207826.5|207676.5|207815.5|207665.5|27
1640049490000|2021-12-21 01:18:10|207826.5|207676.5|207827.6|207677.6|207827.6|207677.6|207824.7|207674.7|17
1640049500000|2021-12-21 01:18:20|207827.5|207677.5|207827.7|207677.7|207827.9|207677.9|207826.1|207676.1|16
1640049510000|2021-12-21 01:18:30|207827.1|207677.1|207826.6|207676.6|207827.5|207677.5|207820.2|207670.2|16
1640049520000|2021-12-21 01:18:40|207826.3|207676.3|207814.4|207664.4|207826.4|207676.4|207814.3|207664.3|21
1640049530000|2021-12-21 01:18:50|207814.9|207664.9|207815.5|207665.5|207815.5|207665.5|207809.5|207659.5|30
1640049540000|2021-12-21 01:19:00|207815.2|207665.2|207822|207672|207822|207672|207814.9|207664.9|20
1640049550000|2021-12-21 01:19:10|207820.6|207670.6|207823.9|207673.9|207825.2|207675.2|207820.6|207670.6|31
1640049560000|2021-12-21 01:19:20|207823.6|207673.6|207823.2|207673.2|207823.9|207673.9|207822.5|207672.5|26
1640049570000|2021-12-21 01:19:30|207822.1|207672.1|207825.2|207675.2|207826.8|207676.8|207822.1|207672.1|26
1640049580000|2021-12-21 01:19:40|207825.7|207675.7|207839.6|207689.6|207839.7|207689.7|207823.2|207673.2|29
1640049590000|2021-12-21 01:19:50|207839.3|207689.3|207841.5|207691.5|207841.8|207691.8|207838.4|207688.4|28
1640049600000|2021-12-21 01:20:00|207840.8|207690.8|207849.3|207699.3|207850.7|207700.7|207838.4|207688.4|34
1640049610000|2021-12-21 01:20:10|207850.4|207700.4|207848.8|207698.8|207851.2|207701.2|207841.1|207691.1|33
1640049620000|2021-12-21 01:20:20|207848.7|207698.7|207837.6|207687.6|207851.4|207701.4|207836.7|207686.7|32
1640049630000|2021-12-21 01:20:30|207837.9|207687.9|207826.8|207676.8|207837.9|207687.9|207825.4|207675.4|29
1640049640000|2021-12-21 01:20:40|207826.5|207676.5|207827.3|207677.3|207831.5|207681.5|207824.6|207674.6|27
1640049650000|2021-12-21 01:20:50|207827.1|207677.1|207825.6|207675.6|207829|207679|207825.6|207675.6|22
1640049660000|2021-12-21 01:21:00|207825.4|207675.4|207816.9|207666.9|207825.8|207675.8|207806.7|207656.7|32
1640049670000|2021-12-21 01:21:10|207817|207667|207807.6|207657.6|207817.7|207667.7|207795.2|207645.2|27
1640049680000|2021-12-21 01:21:20|207807.2|207657.2|207806|207656|207810|207660|207805.2|207655.2|27
1640049690000|2021-12-21 01:21:30|207804.8|207654.8|207823.1|207673.1|207824.9|207674.9|207804.8|207654.8|24
1640049700000|2021-12-21 01:21:40|207820.4|207670.4|207820.3|207670.3|207820.5|207670.5|207819.5|207669.5|19
1640049710000|2021-12-21 01:21:50|207821.1|207671.1|207821.2|207671.2|207821.3|207671.3|207820.7|207670.7|12
1640049720000|2021-12-21 01:22:00|207820.9|207670.9|207822.7|207672.7|207822.7|207672.7|207820.5|207670.5|12
1640049730000|2021-12-21 01:22:10|207822.6|207672.6|207825.1|207675.1|207826.1|207676.1|207822.4|207672.4|27
1640049740000|2021-12-21 01:22:20|207824|207674|207826.9|207676.9|207831|207681|207823.9|207673.9|30
1640049750000|2021-12-21 01:22:30|207828.1|207678.1|207828.3|207678.3|207828.3|207678.3|207826.7|207676.7|17
1640049760000|2021-12-21 01:22:40|207827.7|207677.7|207826.9|207676.9|207828.7|207678.7|207826.9|207676.9|21
1640049770000|2021-12-21 01:22:50|207826.6|207676.6|207827.7|207677.7|207828.2|207678.2|207826.6|207676.6|16
1640049780000|2021-12-21 01:23:00|207827.6|207677.6|207818.5|207668.5|207827.8|207677.8|207817.5|207667.5|27
1640049790000|2021-12-21 01:23:10|207818.6|207668.6|207826.1|207676.1|207828|207678|207817.8|207667.8|30
1640049800000|2021-12-21 01:23:20|207826.4|207676.4|207830.3|207680.3|207830.6|207680.6|207826.4|207676.4|26
1640049810000|2021-12-21 01:23:30|207839.7|207689.7|207856.1|207706.1|207856.1|207706.1|207839.7|207689.7|25
1640049820000|2021-12-21 01:23:40|207857.4|207707.4|207855|207705|207857.5|207707.5|207854.8|207704.8|17
1640049830000|2021-12-21 01:23:50|207855.1|207705.1|207852.8|207702.8|207858.4|207708.4|207852.8|207702.8|24
1640049840000|2021-12-21 01:24:00|207857.4|207707.4|207855.8|207705.8|207857.6|207707.6|207855.6|207705.6|21
1640049850000|2021-12-21 01:24:10|207856.7|207706.7|207858.9|207708.9|207864.8|207714.8|207856.7|207706.7|28
1640049860000|2021-12-21 01:24:20|207859.6|207709.6|207860.5|207710.5|207862.2|207712.2|207858.5|207708.5|26
1640049870000|2021-12-21 01:24:30|207860.9|207710.9|207864.7|207714.7|207866.2|207716.2|207860.9|207710.9|20
1640049880000|2021-12-21 01:24:40|207864.4|207714.4|207864.4|207714.4|207864.5|207714.5|207858.8|207708.8|12
1640049890000|2021-12-21 01:24:50|207864.3|207714.3|207876.6|207726.6|207876.6|207726.6|207860.8|207710.8|30
1640049900000|2021-12-21 01:25:00|207875.8|207725.8|207874.7|207724.7|207876.4|207726.4|207869.7|207719.7|25
1640049910000|2021-12-21 01:25:10|207869.4|207719.4|207867.1|207717.1|207872.3|207722.3|207867.1|207717.1|21
1640049920000|2021-12-21 01:25:20|207864|207714|207862.5|207712.5|207865.2|207715.2|207860.9|207710.9|23
1640049930000|2021-12-21 01:25:30|207862.1|207712.1|207855.4|207705.4|207862.2|207712.2|207855.4|207705.4|15
1640049940000|2021-12-21 01:25:40|207853.3|207703.3|207855.3|207705.3|207856.4|207706.4|207853.1|207703.1|28
1640049950000|2021-12-21 01:25:50|207855.7|207705.7|207859.1|207709.1|207859.1|207709.1|207855.3|207705.3|26
1640049960000|2021-12-21 01:26:00|207859|207709|207860.3|207710.3|207860.3|207710.3|207858.6|207708.6|15
1640049970000|2021-12-21 01:26:10|207860.1|207710.1|207857.3|207707.3|207861.2|207711.2|207855.7|207705.7|25
1640049980000|2021-12-21 01:26:20|207857.4|207707.4|207858.3|207708.3|207858.3|207708.3|207856.1|207706.1|19
1640049990000|2021-12-21 01:26:30|207858.7|207708.7|207856.6|207706.6|207861.2|207711.2|207856.1|207706.1|19
1640050000000|2021-12-21 01:26:40|207856.9|207706.9|207857.6|207707.6|207858.9|207708.9|207856.4|207706.4|19
1640050010000|2021-12-21 01:26:50|207857.7|207707.7|207856.6|207706.6|207857.8|207707.8|207856.6|207706.6|15
1640050020000|2021-12-21 01:27:00|207856.4|207706.4|207857.6|207707.6|207857.6|207707.6|207856.2|207706.2|15
1640050030000|2021-12-21 01:27:10|207857.2|207707.2|207858.2|207708.2|207860.4|207710.4|207856.4|207706.4|26
1640050040000|2021-12-21 01:27:20|207858.4|207708.4|207859.7|207709.7|207859.7|207709.7|207856.7|207706.7|25
1640050050000|2021-12-21 01:27:30|207859.6|207709.6|207859.4|207709.4|207859.6|207709.6|207858.1|207708.1|17
1640050060000|2021-12-21 01:27:40|207859.7|207709.7|207855.4|207705.4|207859.7|207709.7|207855.1|207705.1|23
1640050070000|2021-12-21 01:27:50|207855.6|207705.6|207854|207704|207856.9|207706.9|207854|207704|21
1640050080000|2021-12-21 01:28:00|207855.2|207705.2|207855.3|207705.3|207856.1|207706.1|207850.5|207700.5|27
1640050090000|2021-12-21 01:28:10|207855.4|207705.4|207865|207715|207866.1|207716.1|207855.4|207705.4|23
1640050100000|2021-12-21 01:28:20|207862.9|207712.9|207858.9|207708.9|207862.9|207712.9|207858.9|207708.9|16
1640050110000|2021-12-21 01:28:30|207859.6|207709.6|207858.5|207708.5|207860|207710|207858.2|207708.2|18
1640050120000|2021-12-21 01:28:40|207858.4|207708.4|207857.4|207707.4|207860.5|207710.5|207857.4|207707.4|19
1640050130000|2021-12-21 01:28:50|207857.7|207707.7|207857|207707|207857.7|207707.7|207856.4|207706.4|9
1640050140000|2021-12-21 01:29:00|207856.8|207706.8|207852.5|207702.5|207856.8|207706.8|207848.9|207698.9|25
1640050150000|2021-12-21 01:29:10|207853.1|207703.1|207851.3|207701.3|207853.5|207703.5|207849.5|207699.5|28
1640050160000|2021-12-21 01:29:20|207851.2|207701.2|207837|207687|207851.5|207701.5|207828.4|207678.4|39
1640050170000|2021-12-21 01:29:30|207836.3|207686.3|207840.5|207690.5|207840.8|207690.8|207832.2|207682.2|34
1640050180000|2021-12-21 01:29:40|207839.9|207689.9|207819.5|207669.5|207840.5|207690.5|207819.5|207669.5|31
1640050190000|2021-12-21 01:29:50|207821|207671|207817.8|207667.8|207821|207671|207816.9|207666.9|32
1640050200000|2021-12-21 01:30:00|207819.5|207669.5|207817.4|207667.4|207819.5|207669.5|207813.3|207663.3|27
1640050210000|2021-12-21 01:30:10|207815.9|207665.9|207780.3|207630.3|207816.3|207666.3|207780.2|207630.2|34
1640050220000|2021-12-21 01:30:20|207781.7|207631.7|207786|207636|207792.4|207642.4|207780.8|207630.8|30
1640050230000|2021-12-21 01:30:30|207786.9|207636.9|207786.4|207636.4|207787.2|207637.2|207784.7|207634.7|31
1640050240000|2021-12-21 01:30:40|207785.8|207635.8|207777.7|207627.7|207785.9|207635.9|207777.4|207627.4|25
1640050250000|2021-12-21 01:30:50|207777.5|207627.5|207774.8|207624.8|207777.5|207627.5|207771.5|207621.5|27
1640050260000|2021-12-21 01:31:00|207774.1|207624.1|207774.1|207624.1|207775.4|207625.4|207773.5|207623.5|19
1640050270000|2021-12-21 01:31:10|207773.5|207623.5|207775.5|207625.5|207775.8|207625.8|207773.3|207623.3|18
1640050280000|2021-12-21 01:31:20|207775.4|207625.4|207773.9|207623.9|207775.5|207625.5|207773.9|207623.9|19
1640050290000|2021-12-21 01:31:30|207774.3|207624.3|207735.8|207585.8|207774.3|207624.3|207734.3|207584.3|27
1640050300000|2021-12-21 01:31:40|207735.4|207585.4|207730.5|207580.5|207735.5|207585.5|207726|207576|31
1640050310000|2021-12-21 01:31:50|207730.7|207580.7|207731.6|207581.6|207732.6|207582.6|207730|207580|28
1640050320000|2021-12-21 01:32:00|207731.5|207581.5|207724.9|207574.9|207732.2|207582.2|207717.8|207567.8|26
1640050330000|2021-12-21 01:32:10|207726.9|207576.9|207704.2|207554.2|207729|207579|207698.2|207548.2|35
1640050340000|2021-12-21 01:32:20|207704.1|207554.1|207702.9|207552.9|207709.4|207559.4|207699.5|207549.5|32
1640050350000|2021-12-21 01:32:30|207703.3|207553.3|207698.4|207548.4|207704|207554|207698.4|207548.4|24
1640050360000|2021-12-21 01:32:40|207698.3|207548.3|207692.5|207542.5|207698.3|207548.3|207690.7|207540.7|27
1640050370000|2021-12-21 01:32:50|207692.6|207542.6|207690.6|207540.6|207693.5|207543.5|207690.6|207540.6|19
1640050380000|2021-12-21 01:33:00|207690.1|207540.1|207687.4|207537.4|207690.8|207540.8|207686.8|207536.8|23
1640050390000|2021-12-21 01:33:10|207687.9|207537.9|207687.6|207537.6|207691.1|207541.1|207686.7|207536.7|27
1640050400000|2021-12-21 01:33:20|207687.4|207537.4|207685.5|207535.5|207687.4|207537.4|207683.3|207533.3|20
1640050410000|2021-12-21 01:33:30|207685.4|207535.4|207685.8|207535.8|207688.1|207538.1|207684.3|207534.3|33
1640050420000|2021-12-21 01:33:40|207685.4|207535.4|207683.3|207533.3|207686.9|207536.9|207683|207533|27
1640050430000|2021-12-21 01:33:50|207683.2|207533.2|207684.3|207534.3|207684.7|207534.7|207683|207533|18
1640050440000|2021-12-21 01:34:00|207684.2|207534.2|207674.1|207524.1|207684.8|207534.8|207674.1|207524.1|23
1640050450000|2021-12-21 01:34:10|207673.3|207523.3|207653.8|207503.8|207683|207533|207653.4|207503.4|32
1640050460000|2021-12-21 01:34:20|207653.9|207503.9|207650.7|207500.7|207655.3|207505.3|207650.7|207500.7|29
1640050470000|2021-12-21 01:34:30|207651|207501|207649.3|207499.3|207651.4|207501.4|207641|207491|26
1640050480000|2021-12-21 01:34:40|207649|207499|207648.6|207498.6|207651.3|207501.3|207648.6|207498.6|28
1640050490000|2021-12-21 01:34:50|207648.4|207498.4|207611.5|207461.5|207649.3|207499.3|207611.5|207461.5|29
1640050500000|2021-12-21 01:35:00|207611.3|207461.3|207613.5|207463.5|207614.5|207464.5|207610.8|207460.8|23
1640050510000|2021-12-21 01:35:10|207614|207464|207612.1|207462.1|207614.3|207464.3|207612|207462|27
1640050520000|2021-12-21 01:35:20|207613|207463|207613|207463|207614.6|207464.6|207611.8|207461.8|22
1640050530000|2021-12-21 01:35:30|207613.9|207463.9|207612.4|207462.4|207617.2|207467.2|207611.1|207461.1|36
1640050540000|2021-12-21 01:35:40|207612.3|207462.3|207592.3|207442.3|207613|207463|207592.3|207442.3|31
1640050550000|2021-12-21 01:35:50|207592.5|207442.5|207569.6|207419.6|207594|207444|207565.4|207415.4|33
1640050560000|2021-12-21 01:36:00|207569.7|207419.7|207568.9|207418.9|207569.7|207419.7|207565.6|207415.6|29
1640050570000|2021-12-21 01:36:10|207573|207423|207567.9|207417.9|207573.2|207423.2|207564.8|207414.8|29
1640050580000|2021-12-21 01:36:20|207568|207418|207564.6|207414.6|207568.3|207418.3|207562.5|207412.5|30
1640050590000|2021-12-21 01:36:30|207565|207415|207560.3|207410.3|207565|207415|207560.1|207410.1|37
1640050600000|2021-12-21 01:36:40|207560.7|207410.7|207559.8|207409.8|207562.4|207412.4|207558.9|207408.9|28
1640050610000|2021-12-21 01:36:50|207560.6|207410.6|207568.4|207418.4|207569.1|207419.1|207557.4|207407.4|30
1640050620000|2021-12-21 01:37:00|207568.8|207418.8|207564.6|207414.6|207572.6|207422.6|207564.6|207414.6|34
1640050630000|2021-12-21 01:37:10|207565|207415|207562.6|207412.6|207565.1|207415.1|207562.5|207412.5|28
1640050640000|2021-12-21 01:37:20|207562.3|207412.3|207532.7|207382.7|207562.3|207412.3|207532.7|207382.7|36
1640050650000|2021-12-21 01:37:30|207535.3|207385.3|207535.7|207385.7|207537.1|207387.1|207533.5|207383.5|37
1640050660000|2021-12-21 01:37:40|207536.1|207386.1|207554.9|207404.9|207554.9|207404.9|207533.9|207383.9|34
1640050670000|2021-12-21 01:37:50|207555.2|207405.2|207559|207409|207559.1|207409.1|207555.1|207405.1|31
1640050680000|2021-12-21 01:38:00|207559.1|207409.1|207558.8|207408.8|207560|207410|207557.3|207407.3|29
1640050690000|2021-12-21 01:38:10|207558.9|207408.9|207533.5|207383.5|207558.9|207408.9|207532.3|207382.3|32
1640050700000|2021-12-21 01:38:20|207535.4|207385.4|207533.7|207383.7|207537.2|207387.2|207533|207383|34
1640050710000|2021-12-21 01:38:30|207533.9|207383.9|207535.1|207385.1|207535.2|207385.2|207532.9|207382.9|30
1640050720000|2021-12-21 01:38:40|207535.6|207385.6|207537.4|207387.4|207538.1|207388.1|207532.2|207382.2|35
1640050730000|2021-12-21 01:38:50|207534|207384|207534.7|207384.7|207556.3|207406.3|207532.5|207382.5|36
1640050740000|2021-12-21 01:39:00|207535.3|207385.3|207530.3|207380.3|207541.8|207391.8|207530.1|207380.1|28
1640050750000|2021-12-21 01:39:10|207531.2|207381.2|207535.1|207385.1|207536.9|207386.9|207531.2|207381.2|31
1640050760000|2021-12-21 01:39:20|207535.5|207385.5|207535|207385|207535.6|207385.6|207533.2|207383.2|33
1640050770000|2021-12-21 01:39:30|207535.4|207385.4|207535.9|207385.9|207536.5|207386.5|207533.5|207383.5|35
1640050780000|2021-12-21 01:39:40|207536.5|207386.5|207533.9|207383.9|207536.6|207386.6|207532.3|207382.3|34
1640050790000|2021-12-21 01:39:50|207533.3|207383.3|207534|207384|207535.4|207385.4|207533.1|207383.1|27
1640050800000|2021-12-21 01:40:00|207533.9|207383.9|207536.8|207386.8|207537.6|207387.6|207533.9|207383.9|29
1640050810000|2021-12-21 01:40:10|207537.1|207387.1|207540.6|207390.6|207540.8|207390.8|207536.9|207386.9|25
1640050820000|2021-12-21 01:40:20|207540.1|207390.1|207542|207392|207543.6|207393.6|207539.4|207389.4|31
1640050830000|2021-12-21 01:40:30|207541.5|207391.5|207568.4|207418.4|207568.7|207418.7|207539.3|207389.3|35
1640050840000|2021-12-21 01:40:40|207568.9|207418.9|207565.3|207415.3|207575.7|207425.7|207563.5|207413.5|34
1640050850000|2021-12-21 01:40:50|207565.9|207415.9|207566.3|207416.3|207568.1|207418.1|207558.8|207408.8|35
1640050860000|2021-12-21 01:41:00|207566.9|207416.9|207578.2|207428.2|207584.7|207434.7|207558.4|207408.4|38
1640050870000|2021-12-21 01:41:10|207576.4|207426.4|207567.5|207417.5|207578.3|207428.3|207556.9|207406.9|32
1640050880000|2021-12-21 01:41:20|207568.1|207418.1|207558.3|207408.3|207570.5|207420.5|207558.3|207408.3|32
1640050890000|2021-12-21 01:41:30|207565.7|207415.7|207563.8|207413.8|207565.7|207415.7|207552.7|207402.7|33
1640050900000|2021-12-21 01:41:40|207564|207414|207568.5|207418.5|207570.2|207420.2|207563.8|207413.8|30
1640050910000|2021-12-21 01:41:50|207571.3|207421.3|207516.7|207366.7|207579.5|207429.5|207516.7|207366.7|38
1640050920000|2021-12-21 01:42:00|207517.7|207367.7|207514|207364|207535.5|207385.5|207514|207364|30
1640050930000|2021-12-21 01:42:10|207514.3|207364.3|207515.6|207365.6|207516.1|207366.1|207514|207364|23
1640050940000|2021-12-21 01:42:20|207515.9|207365.9|207529.1|207379.1|207530.5|207380.5|207515.9|207365.9|20
1640050950000|2021-12-21 01:42:30|207529.6|207379.6|207566.3|207416.3|207566.3|207416.3|207523.2|207373.2|26
1640050960000|2021-12-21 01:42:40|207532.8|207382.8|207530.3|207380.3|207542.3|207392.3|207529.9|207379.9|20
1640050970000|2021-12-21 01:42:50|207527.8|207377.8|207534.6|207384.6|207554.2|207404.2|207524.7|207374.7|27
1640050980000|2021-12-21 01:43:00|207532.7|207382.7|207529.4|207379.4|207535|207385|207529.1|207379.1|22
1640050990000|2021-12-21 01:43:10|207529.2|207379.2|207534.3|207384.3|207538.5|207388.5|207528.3|207378.3|27
1640051000000|2021-12-21 01:43:20|207533.4|207383.4|207524.2|207374.2|207533.7|207383.7|207522.2|207372.2|22
1640051010000|2021-12-21 01:43:30|207524.4|207374.4|207533.8|207383.8|207535.8|207385.8|207522.8|207372.8|30
1640051020000|2021-12-21 01:43:40|207534.8|207384.8|207537.9|207387.9|207538.7|207388.7|207524.2|207374.2|18
1640051030000|2021-12-21 01:43:50|207533.1|207383.1|207531.5|207381.5|207597.4|207391.2|207517.4|207302|15
1640051040000|2021-12-21 01:44:00|207533.1|207383.1|207532.9|207382.9|207533.8|207383.8|207528.8|207378.8|26
1640051050000|2021-12-21 01:44:10|207532.5|207382.5|207529.9|207379.9|207533|207383|207528.8|207378.8|14
1640051060000|2021-12-21 01:44:20|207530|207380|207527.5|207377.5|207534.8|207384.8|207524.3|207374.3|14
1640051070000|2021-12-21 01:44:30|207528.5|207378.5|207528.7|207378.7|207530.5|207380.5|207521.8|207371.8|11
1640051080000|2021-12-21 01:44:40|207527.2|207377.2|207529.2|207379.2|207532.9|207382.9|207527.2|207377.2|22
1640051090000|2021-12-21 01:44:50|207527.6|207377.6|207531.5|207381.5|207536.2|207386.2|207527.6|207377.6|22
1640051100000|2021-12-21 01:45:00|207528.6|207378.6|207530.4|207380.4|207530.7|207380.7|207523.2|207373.2|28
1640051110000|2021-12-21 01:45:10|207529.5|207379.5|207531.3|207381.3|207531.8|207381.8|207528.1|207378.1|17
1640051120000|2021-12-21 01:45:20|207531.2|207381.2|207531.4|207381.4|207533.3|207383.3|207528.6|207378.6|11
1640051130000|2021-12-21 01:45:30|207529.6|207379.6|207536.9|207386.9|207539.8|207389.8|207529.4|207379.4|17
1640051140000|2021-12-21 01:45:40|207537|207387|207527.3|207377.3|207545.4|207395.4|207521.2|207371.2|19
1640051150000|2021-12-21 01:45:50|207526.6|207376.6|207525.4|207375.4|207531.2|207381.2|207525.3|207375.3|24
1640051160000|2021-12-21 01:46:00|207525.5|207375.5|207530.8|207380.8|207531.8|207381.8|207525.3|207375.3|19
1640051170000|2021-12-21 01:46:10|207530.2|207380.2|207532.3|207382.3|207546.1|207396.1|207528.5|207378.5|21
1640051180000|2021-12-21 01:46:20|207537.7|207387.7|207550.6|207400.6|207550.6|207400.6|207528|207378|32
1640051190000|2021-12-21 01:46:30|207536.3|207386.3|207537.2|207387.2|207546.8|207396.8|207532.3|207382.3|28
1640051200000|2021-12-21 01:46:40|207527.3|207377.3|207535.3|207385.3|207545.3|207395.3|207525.8|207375.8|26
1640051210000|2021-12-21 01:46:50|207535.4|207385.4|207517.5|207367.5|207537.1|207387.1|207517.4|207367.4|26
1640051220000|2021-12-21 01:47:00|207517.3|207367.3|207516.8|207366.8|207518.5|207368.5|207516.3|207366.3|20
1640051230000|2021-12-21 01:47:10|207516.5|207366.5|207519.3|207369.3|207519.3|207369.3|207515.9|207365.9|14
1640051240000|2021-12-21 01:47:20|207519.2|207369.2|207531.3|207381.3|207534.3|207384.3|207519|207369|20
1640051250000|2021-12-21 01:47:30|207531.7|207381.7|207530.5|207380.5|207532.6|207382.6|207529.9|207379.9|20
1640051260000|2021-12-21 01:47:40|207529.1|207379.1|207531.1|207381.1|207533.7|207383.7|207528.9|207378.9|25
1640051270000|2021-12-21 01:47:50|207531.2|207381.2|207532.4|207382.4|207536.2|207386.2|207530.6|207380.6|24
1640051280000|2021-12-21 01:48:00|207533.8|207383.8|207533.8|207383.8|207537.4|207387.4|207528.1|207378.1|20
1640051290000|2021-12-21 01:48:10|207533.3|207383.3|207529.2|207379.2|207534.5|207384.5|207527.6|207377.6|24
1640051300000|2021-12-21 01:48:20|207529.8|207379.8|207550.7|207400.7|207552.2|207402.2|207528.1|207378.1|33
1640051310000|2021-12-21 01:48:30|207550.5|207400.5|207551|207401|207551|207401|207548.9|207398.9|23
1640051320000|2021-12-21 01:48:40|207550.9|207400.9|207552.2|207402.2|207552.4|207402.4|207550.8|207400.8|15
1640051330000|2021-12-21 01:48:50|207552.3|207402.3|207552.4|207402.4|207552.5|207402.5|207551.1|207401.1|13
1640051340000|2021-12-21 01:49:00|207552.5|207402.5|207551.1|207401.1|207552.5|207402.5|207549.7|207399.7|13
1640051350000|2021-12-21 01:49:10|207551.2|207401.2|207551.2|207401.2|207554|207404|207546.5|207396.5|21
1640051360000|2021-12-21 01:49:20|207550|207400|207553.6|207403.6|207553.6|207403.6|207547.5|207397.5|19
1640051370000|2021-12-21 01:49:30|207553.1|207403.1|207549.4|207399.4|207553.4|207403.4|207547.8|207397.8|30
1640051380000|2021-12-21 01:49:40|207549|207399|207548.1|207398.1|207551|207401|207547.7|207397.7|23
1640051390000|2021-12-21 01:49:50|207548.5|207398.5|207548.7|207398.7|207549.6|207399.6|207546.4|207396.4|28
1640051400000|2021-12-21 01:50:00|207550|207400|207552.3|207402.3|207552.5|207402.5|207549|207399|32
1640051410000|2021-12-21 01:50:10|207551.7|207401.7|207553.6|207403.6|207553.7|207403.7|207551.4|207401.4|28
1640051420000|2021-12-21 01:50:20|207554.3|207404.3|207552.8|207402.8|207554.6|207404.6|207551.1|207401.1|25
1640051430000|2021-12-21 01:50:30|207551.9|207401.9|207545.2|207395.2|207551.9|207401.9|207545.2|207395.2|32
1640051440000|2021-12-21 01:50:40|207548.1|207398.1|207543.3|207393.3|207548.3|207398.3|207540.4|207390.4|37
1640051450000|2021-12-21 01:50:50|207543.1|207393.1|207543.2|207393.2|207545.4|207395.4|207540.8|207390.8|29
1640051460000|2021-12-21 01:51:00|207543.9|207393.9|207542.9|207392.9|207543.9|207393.9|207541.6|207391.6|19
1640051470000|2021-12-21 01:51:10|207542.6|207392.6|207544.6|207394.6|207544.6|207394.6|207540.4|207390.4|16
1640051480000|2021-12-21 01:51:20|207544.8|207394.8|207530.5|207380.5|207544.8|207394.8|207530.5|207380.5|14
1640051490000|2021-12-21 01:51:30|207528.3|207378.3|207520.1|207370.1|207529.4|207379.4|207516.4|207366.4|35
1640051500000|2021-12-21 01:51:40|207516.9|207366.9|207521.1|207371.1|207526.5|207376.5|207516.9|207366.9|32
1640051510000|2021-12-21 01:51:50|207521|207371|207521|207371|207526.3|207376.3|207519.8|207369.8|23
1640051520000|2021-12-21 01:52:00|207520.3|207370.3|207518.2|207368.2|207527|207377|207518.2|207368.2|25
1640051530000|2021-12-21 01:52:10|207518.1|207368.1|207522.3|207372.3|207525.6|207375.6|207518.1|207368.1|28
1640051540000|2021-12-21 01:52:20|207517.9|207367.9|207523|207373|207527.1|207377.1|207517.1|207367.1|29
1640051550000|2021-12-21 01:52:30|207521.1|207371.1|207525.5|207375.5|207528.7|207378.7|207521.1|207371.1|28
1640051560000|2021-12-21 01:52:40|207525.4|207375.4|207523.9|207373.9|207527.6|207377.6|207523.4|207373.4|26
1640051570000|2021-12-21 01:52:50|207527.9|207377.9|207525.4|207375.4|207527.9|207377.9|207523.7|207373.7|34
1640051580000|2021-12-21 01:53:00|207525|207375|207526.8|207376.8|207533.8|207383.8|207524.1|207374.1|34
1640051590000|2021-12-21 01:53:10|207524.6|207374.6|207527.3|207377.3|207528.8|207378.8|207524.6|207374.6|24
1640051600000|2021-12-21 01:53:20|207526.3|207376.3|207528|207378|207530|207380|207523.8|207373.8|25
1640051610000|2021-12-21 01:53:30|207527.1|207377.1|207526.6|207376.6|207529.4|207379.4|207526.5|207376.5|22
1640051620000|2021-12-21 01:53:40|207526.5|207376.5|207525.9|207375.9|207526.5|207376.5|207524.8|207374.8|18
1640051630000|2021-12-21 01:53:50|207519.7|207369.7|207526.6|207376.6|207528.4|207378.4|207519.7|207369.7|23
1640051640000|2021-12-21 01:54:00|207526.3|207376.3|207524.8|207374.8|207529|207379|207524.2|207374.2|24
1640051650000|2021-12-21 01:54:10|207525.5|207375.5|207529.9|207379.9|207532.8|207382.8|207523.3|207373.3|27
1640051660000|2021-12-21 01:54:20|207529.8|207379.8|207525.9|207375.9|207531.4|207381.4|207520.1|207370.1|31
1640051670000|2021-12-21 01:54:30|207524.5|207374.5|207525.1|207375.1|207529.2|207379.2|207520.5|207370.5|28
1640051680000|2021-12-21 01:54:40|207527.9|207377.9|207525.4|207375.4|207529.5|207379.5|207525.3|207375.3|30
1640051690000|2021-12-21 01:54:50|207528.1|207378.1|207530|207380|207532.4|207382.4|207525.2|207375.2|30
1640051700000|2021-12-21 01:55:00|207528.1|207378.1|207526.9|207376.9|207531|207381|207523.9|207373.9|29
1640051710000|2021-12-21 01:55:10|207527.1|207377.1|207526.7|207376.7|207527.9|207377.9|207525.5|207375.5|25
1640051720000|2021-12-21 01:55:20|207526.6|207376.6|207523.1|207373.1|207528.2|207378.2|207523|207373|24
1640051730000|2021-12-21 01:55:30|207522.9|207372.9|207521.5|207371.5|207523|207373|207521.5|207371.5|14
1640051740000|2021-12-21 01:55:40|207520.5|207370.5|207523|207373|207523.3|207373.3|207520.5|207370.5|11
1640051750000|2021-12-21 01:55:50|207523.4|207373.4|207532|207382|207537|207387|207522.1|207372.1|16
1640051760000|2021-12-21 01:56:00|207533.1|207383.1|207537.2|207387.2|207538.3|207388.3|207527.2|207377.2|15
1640051770000|2021-12-21 01:56:10|207536.8|207386.8|207542.9|207392.9|207545|207395|207533.4|207383.4|16
1640051780000|2021-12-21 01:56:20|207541.4|207391.4|207542.5|207392.5|207543.5|207393.5|207536.4|207386.4|25
1640051790000|2021-12-21 01:56:30|207542.9|207392.9|207540.4|207390.4|207542.9|207392.9|207538.2|207388.2|27
1640051800000|2021-12-21 01:56:40|207540.7|207390.7|207537|207387|207540.7|207390.7|207536.4|207386.4|29
1640051810000|2021-12-21 01:56:50|207535.9|207385.9|207538.8|207388.8|207540.7|207390.7|207535.2|207385.2|32
1640051820000|2021-12-21 01:57:00|207536.7|207386.7|207539.9|207389.9|207542.8|207392.8|207532.9|207382.9|34
1640051830000|2021-12-21 01:57:10|207531.4|207381.4|207540|207390|207543.5|207393.5|207530|207380|35
1640051840000|2021-12-21 01:57:20|207536.9|207386.9|207539.8|207389.8|207541.4|207391.4|207536.9|207386.9|29
1640051850000|2021-12-21 01:57:30|207531.8|207381.8|207540|207390|207543.3|207393.3|207531.5|207381.5|31
1640051860000|2021-12-21 01:57:40|207542.9|207392.9|207538.9|207388.9|207545.4|207395.4|207537.6|207387.6|31
1640051870000|2021-12-21 01:57:50|207541.5|207391.5|207538.6|207388.6|207544.4|207394.4|207534.9|207384.9|26
1640051880000|2021-12-21 01:58:00|207532.7|207382.7|207541.5|207391.5|207550.9|207400.9|207532.7|207382.7|34
1640051890000|2021-12-21 01:58:10|207541.1|207391.1|207535.5|207385.5|207546.3|207396.3|207535.1|207385.1|26
1640051900000|2021-12-21 01:58:20|207538.3|207388.3|207533.8|207383.8|207541.2|207391.2|207531.2|207381.2|26
1640051910000|2021-12-21 01:58:30|207532.2|207382.2|207540.3|207390.3|207540.3|207390.3|207532.2|207382.2|31
1640051920000|2021-12-21 01:58:40|207535.4|207385.4|207542.1|207392.1|207542.1|207392.1|207534.7|207384.7|27
1640051930000|2021-12-21 01:58:50|207543.4|207393.4|207533.3|207383.3|207552.4|207402.4|207529.3|207379.3|31
1640051940000|2021-12-21 01:59:00|207539.5|207389.5|207542.5|207392.5|207545.1|207395.1|207532.3|207382.3|31
1640051950000|2021-12-21 01:59:10|207544.9|207394.9|207543.6|207393.6|207546.9|207396.9|207538.6|207388.6|26
1640051960000|2021-12-21 01:59:20|207542.3|207392.3|207541.1|207391.1|207545.6|207395.6|207537|207387|28
1640051970000|2021-12-21 01:59:30|207551.9|207401.9|207549.4|207399.4|207555.2|207405.2|207540.4|207390.4|29
1640051980000|2021-12-21 01:59:40|207549.6|207399.6|207544.2|207394.2|207549.6|207399.6|207540.4|207390.4|30
1640051990000|2021-12-21 01:59:50|207544|207394|207541.6|207391.6|207546.9|207396.9|207539.8|207389.8|32
1640052000000|2021-12-21 02:00:00|207538.9|207388.9|207539|207389|207543.1|207393.1|207527.9|207377.9|38
1640052010000|2021-12-21 02:00:10|207537.3|207387.3|207540.9|207390.9|207546.7|207396.7|207537.3|207387.3|33
1640052020000|2021-12-21 02:00:20|207545.9|207395.9|207539.3|207389.3|207549.4|207399.4|207528|207378|38
1640052030000|2021-12-21 02:00:30|207540.4|207390.4|207542.9|207392.9|207558.9|207408.9|207533.7|207383.7|37
1640052040000|2021-12-21 02:00:40|207544.5|207394.5|207540|207390|207570|207420|207527.1|207377.1|39
1640052050000|2021-12-21 02:00:50|207543.3|207393.3|207534.8|207384.8|207543.3|207393.3|207526.3|207376.3|37
1640052060000|2021-12-21 02:01:00|207535.3|207385.3|207517.1|207367.1|207536.3|207386.3|207512.7|207362.7|31
1640052070000|2021-12-21 02:01:10|207513.3|207363.3|207515.7|207365.7|207518.5|207368.5|207511.7|207361.7|22
1640052080000|2021-12-21 02:01:20|207517.6|207367.6|207529.3|207379.3|207529.3|207379.3|207513.7|207363.7|26
1640052090000|2021-12-21 02:01:30|207528.8|207378.8|207534.9|207384.9|207538.2|207388.2|207528.8|207378.8|24
1640052100000|2021-12-21 02:01:40|207537.9|207387.9|207538.2|207388.2|207540.6|207390.6|207534.7|207384.7|27
1640052110000|2021-12-21 02:01:50|207538.1|207388.1|207533.4|207383.4|207542.3|207392.3|207533.4|207383.4|25
1640052120000|2021-12-21 02:02:00|207534.6|207384.6|207534|207384|207536.8|207386.8|207532.6|207382.6|22
1640052130000|2021-12-21 02:02:10|207532.3|207382.3|207528.9|207378.9|207541.8|207391.8|207528.7|207378.7|21
1640052140000|2021-12-21 02:02:20|207528.6|207378.6|207530.2|207380.2|207537.8|207387.8|207527.8|207377.8|23
1640052150000|2021-12-21 02:02:30|207529.9|207379.9|207529.1|207379.1|207541.1|207391.1|207524.7|207374.7|31
1640052160000|2021-12-21 02:02:40|207528.7|207378.7|207533.8|207383.8|207537.7|207387.7|207526.6|207376.6|26
1640052170000|2021-12-21 02:02:50|207532.5|207382.5|207533.2|207383.2|207535|207385|207532|207382|29
1640052180000|2021-12-21 02:03:00|207533|207383|207529.4|207379.4|207537.2|207387.2|207528.6|207378.6|19
1640052190000|2021-12-21 02:03:10|207529.9|207379.9|207526.8|207376.8|207531.2|207381.2|207526|207376|25
1640052200000|2021-12-21 02:03:20|207527.2|207377.2|207523.1|207373.1|207543.5|207393.5|207518.3|207368.3|30
1640052210000|2021-12-21 02:03:30|207526.6|207376.6|207530.6|207380.6|207538.6|207388.6|207516|207366|40
1640052220000|2021-12-21 02:03:40|207531.1|207381.1|207533.4|207383.4|207535.8|207385.8|207521.9|207371.9|36
1640052230000|2021-12-21 02:03:50|207527.2|207377.2|207529.7|207379.7|207536.6|207386.6|207525.2|207375.2|34
1640052240000|2021-12-21 02:04:00|207529.1|207379.1|207531.7|207381.7|207533.2|207383.2|207524.9|207374.9|31
1640052250000|2021-12-21 02:04:10|207531.3|207381.3|207530.4|207380.4|207537.3|207387.3|207526.1|207376.1|27
1640052260000|2021-12-21 02:04:20|207531.2|207381.2|207532|207382|207536.3|207386.3|207526.2|207376.2|26
1640052270000|2021-12-21 02:04:30|207532.9|207382.9|207545.6|207395.6|207556.8|207406.8|207532.9|207382.9|29
1640052280000|2021-12-21 02:04:40|207545.7|207395.7|207548.3|207398.3|207550|207400|207543.4|207393.4|33
1640052290000|2021-12-21 02:04:50|207547.9|207397.9|207547.2|207397.2|207548.9|207398.9|207546.7|207396.7|35
1640052300000|2021-12-21 02:05:00|207547.8|207397.8|207545.6|207395.6|207551.2|207401.2|207543.6|207393.6|22
1640052310000|2021-12-21 02:05:10|207544.5|207394.5|207552.1|207402.1|207556.6|207406.6|207534.1|207384.1|22
1640052320000|2021-12-21 02:05:20|207552.8|207402.8|207551.3|207401.3|207553.2|207403.2|207542.3|207392.3|27
1640052330000|2021-12-21 02:05:30|207549.2|207399.2|207547.3|207397.3|207550.5|207400.5|207536.2|207386.2|24
1640052340000|2021-12-21 02:05:40|207546.5|207396.5|207544.4|207394.4|207551.6|207401.6|207538.6|207388.6|22
1640052350000|2021-12-21 02:05:50|207545.6|207395.6|207500.5|207350.5|207547.7|207397.7|207500.5|207350.5|36
1640052360000|2021-12-21 02:06:00|207504|207354|207504.4|207354.4|207510.8|207360.8|207501.8|207351.8|28
1640052370000|2021-12-21 02:06:10|207507.2|207357.2|207491.6|207341.6|207509.3|207359.3|207488.7|207338.7|18
1640052380000|2021-12-21 02:06:20|207492.2|207342.2|207510.8|207360.8|207514|207364|207489.9|207339.9|28
1640052390000|2021-12-21 02:06:30|207503.8|207353.8|207498.7|207348.7|207512.4|207362.4|207498.7|207348.7|32
1640052400000|2021-12-21 02:06:40|207498|207348|207509.7|207359.7|207511.3|207361.3|207498|207348|26
1640052410000|2021-12-21 02:06:50|207509.2|207359.2|207513.3|207363.3|207515.1|207365.1|207508.1|207358.1|23
1640052420000|2021-12-21 02:07:00|207510.8|207360.8|207508.5|207358.5|207514.5|207364.5|207506.1|207356.1|23
1640052430000|2021-12-21 02:07:10|207507.9|207357.9|207518|207368|207527.4|207377.4|207507.9|207357.9|35
1640052440000|2021-12-21 02:07:20|207519.1|207369.1|207521.8|207371.8|207522|207372|207516.4|207366.4|29
1640052450000|2021-12-21 02:07:30|207521.9|207371.9|207520.4|207370.4|207521.9|207371.9|207515.6|207365.6|28
1640052460000|2021-12-21 02:07:40|207519.3|207369.3|207520.2|207370.2|207521.8|207371.8|207517.8|207367.8|22
1640052470000|2021-12-21 02:07:50|207520.3|207370.3|207522.2|207372.2|207530.1|207380.1|207520.1|207370.1|25
1640052480000|2021-12-21 02:08:00|207524.4|207374.4|207524|207374|207526.5|207376.5|207506|207356|34
1640052490000|2021-12-21 02:08:10|207521.4|207371.4|207530|207380|207536.8|207386.8|207517|207367|34
1640052500000|2021-12-21 02:08:20|207525.2|207375.2|207528.1|207378.1|207537.7|207387.7|207517.5|207367.5|35
1640052510000|2021-12-21 02:08:30|207530.3|207380.3|207534.8|207384.8|207538|207388|207530.3|207380.3|32
1640052520000|2021-12-21 02:08:40|207535.4|207385.4|207531.1|207381.1|207543.8|207393.8|207524.5|207374.5|33
1640052530000|2021-12-21 02:08:50|207531.3|207381.3|207496.1|207346.1|207539.9|207389.9|207484.3|207334.3|28
1640052540000|2021-12-21 02:09:00|207492.8|207342.8|207494.5|207344.5|207497.5|207347.5|207488.9|207338.9|23
1640052550000|2021-12-21 02:09:10|207494.4|207344.4|207493.3|207343.3|207495.3|207345.3|207491.1|207341.1|19
1640052560000|2021-12-21 02:09:20|207495.7|207345.7|207499.6|207349.6|207517.7|207367.7|207493.4|207343.4|33
1640052570000|2021-12-21 02:09:30|207503.8|207353.8|207503.3|207353.3|207506|207356|207496.7|207346.7|31
1640052580000|2021-12-21 02:09:40|207502.5|207352.5|207507.9|207357.9|207507.9|207357.9|207499.7|207349.7|30
1640052590000|2021-12-21 02:09:50|207506.8|207356.8|207502.7|207352.7|207506.8|207356.8|207497.3|207347.3|32
1640052600000|2021-12-21 02:10:00|207501.9|207351.9|207495.2|207345.2|207505.9|207355.9|207492|207342|35
1640052610000|2021-12-21 02:10:10|207496.7|207346.7|207508.2|207358.2|207518.5|207368.5|207491.5|207341.5|36
1640052620000|2021-12-21 02:10:20|207506.9|207356.9|207507.2|207357.2|207515|207365|207501.3|207351.3|37
1640052630000|2021-12-21 02:10:30|207504.1|207354.1|207509.1|207359.1|207509.8|207359.8|207501.2|207351.2|35
1640052640000|2021-12-21 02:10:40|207508.6|207358.6|207510.3|207360.3|207512.1|207362.1|207508.4|207358.4|31
1640052650000|2021-12-21 02:10:50|207509.7|207359.7|207512.6|207362.6|207514.7|207364.7|207506.9|207356.9|26
1640052660000|2021-12-21 02:11:00|207515.3|207365.3|207514.8|207364.8|207516.3|207366.3|207510.6|207360.6|34
1640052670000|2021-12-21 02:11:10|207513.9|207363.9|207512.4|207362.4|207513.9|207363.9|207504.8|207354.8|31
1640052680000|2021-12-21 02:11:20|207510.9|207360.9|207509.4|207359.4|207512.7|207362.7|207507.4|207357.4|34
1640052690000|2021-12-21 02:11:30|207509.5|207359.5|207510.4|207360.4|207512.8|207362.8|207506.7|207356.7|29
1640052700000|2021-12-21 02:11:40|207510.5|207360.5|207509.2|207359.2|207512.3|207362.3|207506.9|207356.9|31
1640052710000|2021-12-21 02:11:50|207506.2|207356.2|207514.3|207364.3|207515.6|207365.6|207506.2|207356.2|26
1640052720000|2021-12-21 02:12:00|207510.6|207360.6|207500.5|207350.5|207515.3|207365.3|207500.5|207350.5|25
1640052730000|2021-12-21 02:12:10|207519.4|207369.4|207510.4|207360.4|207519.4|207369.4|207505.4|207355.4|32
1640052740000|2021-12-21 02:12:20|207512.2|207362.2|207507.1|207357.1|207512.3|207362.3|207503.9|207353.9|28
1640052750000|2021-12-21 02:12:30|207506.6|207356.6|207519.4|207369.4|207522|207372|207505.4|207355.4|34
1640052760000|2021-12-21 02:12:40|207520.1|207370.1|207533|207383|207539.8|207389.8|207520.1|207370.1|30
1640052770000|2021-12-21 02:12:50|207533.3|207383.3|207533.7|207383.7|207536.4|207386.4|207532.9|207382.9|21
1640052780000|2021-12-21 02:13:00|207533.3|207383.3|207541.5|207391.5|207541.5|207391.5|207532.7|207382.7|24
1640052790000|2021-12-21 02:13:10|207541.4|207391.4|207533.8|207383.8|207544.7|207394.7|207532.7|207382.7|29
1640052800000|2021-12-21 02:13:20|207534.1|207384.1|207543.1|207393.1|207556.4|207406.4|207531.9|207381.9|28
1640052810000|2021-12-21 02:13:30|207541.4|207391.4|207546.1|207396.1|207551.2|207401.2|207529.7|207379.7|27
1640052820000|2021-12-21 02:13:40|207547.4|207397.4|207543.5|207393.5|207547.9|207397.9|207533.4|207383.4|30
1640052830000|2021-12-21 02:13:50|207543|207393|207549.2|207399.2|207554|207404|207542.5|207392.5|27
1640052840000|2021-12-21 02:14:00|207548.1|207398.1|207548.5|207398.5|207554|207404|207548.1|207398.1|30
1640052850000|2021-12-21 02:14:10|207548.9|207398.9|207546.6|207396.6|207550.2|207400.2|207546.6|207396.6|22
1640052860000|2021-12-21 02:14:20|207546.3|207396.3|207544.5|207394.5|207546.3|207396.3|207544.5|207394.5|19
1640052870000|2021-12-21 02:14:30|207544.1|207394.1|207569|207419|207577.1|207427.1|207544.1|207394.1|26
1640052880000|2021-12-21 02:14:40|207570.2|207420.2|207573.7|207423.7|207575.9|207425.9|207570.2|207420.2|24
1640052890000|2021-12-21 02:14:50|207573.9|207423.9|207575.8|207425.8|207582.7|207432.7|207571.7|207421.7|28
1640052900000|2021-12-21 02:15:00|207577.6|207427.6|207575.9|207425.9|207584|207434|207575.7|207425.7|25
1640052910000|2021-12-21 02:15:10|207576.1|207426.1|207575.9|207425.9|207585.7|207435.7|207575.9|207425.9|21
1640052920000|2021-12-21 02:15:20|207575.8|207425.8|207575.6|207425.6|207587.3|207437.3|207569.8|207419.8|17
1640052930000|2021-12-21 02:15:30|207575.3|207425.3|207577.3|207427.3|207582.3|207432.3|207573.8|207423.8|24
1640052940000|2021-12-21 02:15:40|207575.8|207425.8|207577.7|207427.7|207583.5|207433.5|207572.6|207422.6|22
1640052950000|2021-12-21 02:15:50|207576.9|207426.9|207577.7|207427.7|207582.6|207432.6|207574.6|207424.6|12
1640052960000|2021-12-21 02:16:00|207577.4|207427.4|207569.4|207419.4|207578.5|207428.5|207568.8|207418.8|28
1640052970000|2021-12-21 02:16:10|207569.8|207419.8|207575.9|207425.9|207578.5|207428.5|207568.6|207418.6|23
1640052980000|2021-12-21 02:16:20|207576.5|207426.5|207576.5|207426.5|207580.8|207430.8|207572.3|207422.3|19
1640052990000|2021-12-21 02:16:30|207576.8|207426.8|207569.9|207419.9|207576.8|207426.8|207569.8|207419.8|14
1640053000000|2021-12-21 02:16:40|207569.7|207419.7|207576.7|207426.7|207581.7|207431.7|207569.7|207419.7|18
1640053010000|2021-12-21 02:16:50|207575.4|207425.4|207579.9|207429.9|207579.9|207429.9|207566|207416|18
1640053020000|2021-12-21 02:17:00|207576.9|207426.9|207575.7|207425.7|207581.4|207431.4|207566.7|207416.7|21
1640053030000|2021-12-21 02:17:10|207572.9|207422.9|207572.1|207422.1|207581.4|207431.4|207568.4|207418.4|31
1640053040000|2021-12-21 02:17:20|207574.9|207424.9|207576.2|207426.2|207576.5|207426.5|207572.8|207422.8|26
1640053050000|2021-12-21 02:17:30|207576.4|207426.4|207567.9|207417.9|207578|207428|207566|207416|29
1640053060000|2021-12-21 02:17:40|207568.2|207418.2|207567.9|207417.9|207579|207429|207567.2|207417.2|30
1640053070000|2021-12-21 02:17:50|207568.1|207418.1|207585.4|207435.4|207589.6|207439.6|207564.6|207414.6|31
1640053080000|2021-12-21 02:18:00|207568.3|207418.3|207587.1|207437.1|207587.8|207437.8|207568.3|207418.3|27
1640053090000|2021-12-21 02:18:10|207585.9|207435.9|207580.4|207430.4|207587.8|207437.8|207566.1|207416.1|30
1640053100000|2021-12-21 02:18:20|207572.3|207422.3|207567.6|207417.6|207586.1|207436.1|207567.1|207417.1|25
1640053110000|2021-12-21 02:18:30|207567.9|207417.9|207568.5|207418.5|207585.8|207435.8|207567.2|207417.2|22
1640053120000|2021-12-21 02:18:40|207568.6|207418.6|207587.2|207437.2|207587.2|207437.2|207568.6|207418.6|31
1640053130000|2021-12-21 02:18:50|207586|207436|207572.5|207422.5|207586|207436|207571.6|207421.6|22
1640053140000|2021-12-21 02:19:00|207571.5|207421.5|207573.3|207423.3|207579.1|207429.1|207571.5|207421.5|29
1640053150000|2021-12-21 02:19:10|207574|207424|207576|207426|207579|207429|207574|207424|22
1640053160000|2021-12-21 02:19:20|207575.9|207425.9|207581.7|207431.7|207588.1|207438.1|207574.8|207424.8|19
1640053170000|2021-12-21 02:19:30|207580.8|207430.8|207589.2|207439.2|207590.9|207440.9|207575.7|207425.7|18
1640053180000|2021-12-21 02:19:40|207576|207426|207582.7|207432.7|207598.5|207448.5|207576|207426|25
1640053190000|2021-12-21 02:19:50|207583.5|207433.5|207584.4|207434.4|207592.8|207442.8|207573.2|207423.2|20
1640053200000|2021-12-21 02:20:00|207585.3|207435.3|207579.9|207429.9|207589.3|207439.3|207574.3|207424.3|28
1640053210000|2021-12-21 02:20:10|207580.3|207430.3|207582.2|207432.2|207590.1|207440.1|207579.5|207429.5|31
1640053220000|2021-12-21 02:20:20|207583.6|207433.6|207590.1|207440.1|207590.6|207440.6|207578.9|207428.9|21
1640053230000|2021-12-21 02:20:30|207587.4|207437.4|207589|207439|207589.2|207439.2|207582|207432|17
1640053240000|2021-12-21 02:20:40|207588.6|207438.6|207581.4|207431.4|207588.7|207438.7|207581.4|207431.4|17
1640053250000|2021-12-21 02:20:50|207581.5|207431.5|207579.3|207429.3|207583|207433|207579.3|207429.3|13
1640053260000|2021-12-21 02:21:00|207578.9|207428.9|207582.6|207432.6|207600.1|207450.1|207577.6|207427.6|23
1640053270000|2021-12-21 02:21:10|207580.3|207430.3|207581.2|207431.2|207581.8|207431.8|207579.8|207429.8|16
1640053280000|2021-12-21 02:21:20|207580.2|207430.2|207580.1|207430.1|207581.7|207431.7|207577.5|207427.5|11
1640053290000|2021-12-21 02:21:30|207580.2|207430.2|207577.1|207427.1|207589.8|207439.8|207577.1|207427.1|14
1640053300000|2021-12-21 02:21:40|207576.7|207426.7|207591.8|207441.8|207594.8|207444.8|207576.7|207426.7|12
1640053310000|2021-12-21 02:21:50|207591.5|207441.5|207593.9|207443.9|207593.9|207443.9|207586.6|207436.6|15
1640053320000|2021-12-21 02:22:00|207593.8|207443.8|207592.3|207442.3|207596|207446|207585.5|207435.5|16
1640053330000|2021-12-21 02:22:10|207586.3|207436.3|207593|207443|207597.3|207447.3|207586.3|207436.3|16
1640053340000|2021-12-21 02:22:20|207593.6|207443.6|207592.5|207442.5|207597.2|207447.2|207586.3|207436.3|26
1640053350000|2021-12-21 02:22:30|207591.6|207441.6|207589.1|207439.1|207596.3|207446.3|207585|207435|25
1640053360000|2021-12-21 02:22:40|207588.9|207438.9|207591.8|207441.8|207594.7|207444.7|207586.6|207436.6|12
1640053370000|2021-12-21 02:22:50|207592|207442|207589.2|207439.2|207594|207444|207589.2|207439.2|11
1640053380000|2021-12-21 02:23:00|207588.6|207438.6|207587.9|207437.9|207590.7|207440.7|207586.9|207436.9|8
1640053390000|2021-12-21 02:23:10|207587.7|207437.7|207584.6|207434.6|207588.5|207438.5|207584.6|207434.6|7
1640053400000|2021-12-21 02:23:20|207584.3|207434.3|207586.3|207436.3|207587.5|207437.5|207584.3|207434.3|10
1640053410000|2021-12-21 02:23:30|207601.4|207451.4|207583.7|207433.7|207601.7|207451.7|207582.9|207432.9|22
1640053420000|2021-12-21 02:23:40|207581.9|207431.9|207585.4|207435.4|207590|207440|207581.6|207431.6|15
1640053430000|2021-12-21 02:23:50|207586|207436|207594.8|207444.8|207596.7|207446.7|207580.5|207430.5|23
1640053440000|2021-12-21 02:24:00|207587|207437|207595.3|207445.3|207614.8|207464.8|207583.6|207433.6|29
1640053450000|2021-12-21 02:24:10|207593.3|207443.3|207587.8|207437.8|207599.1|207449.1|207587.8|207437.8|22
1640053460000|2021-12-21 02:24:20|207590.5|207440.5|207581|207431|207595.9|207445.9|207571.1|207421.1|27
1640053470000|2021-12-21 02:24:30|207579.6|207429.6|207575.3|207425.3|207590.9|207440.9|207571.9|207421.9|26
1640053480000|2021-12-21 02:24:40|207587.4|207437.4|207583.4|207433.4|207588.5|207438.5|207574.6|207424.6|25
1640053490000|2021-12-21 02:24:50|207582.3|207432.3|207592|207442|207593|207443|207572.3|207422.3|28
1640053500000|2021-12-21 02:25:00|207591.2|207441.2|207585.9|207435.9|207592.1|207442.1|207576.9|207426.9|26
1640053510000|2021-12-21 02:25:10|207588.9|207438.9|207590.7|207440.7|207595.7|207445.7|207583|207433|29
1640053520000|2021-12-21 02:25:20|207590.8|207440.8|207577.1|207427.1|207590.8|207440.8|207570.4|207420.4|31
1640053530000|2021-12-21 02:25:30|207575.7|207425.7|207576.4|207426.4|207585.4|207435.4|207573.3|207423.3|26
1640053540000|2021-12-21 02:25:40|207585.4|207435.4|207573|207423|207585.4|207435.4|207573|207423|31
1640053550000|2021-12-21 02:25:50|207572.6|207422.6|207579.5|207429.5|207589.4|207439.4|207572.6|207422.6|31
1640053560000|2021-12-21 02:26:00|207579.6|207429.6|207584.8|207434.8|207584.8|207434.8|207570.6|207420.6|29
1640053570000|2021-12-21 02:26:10|207578.4|207428.4|207566.6|207416.6|207587.6|207437.6|207566.3|207416.3|30
1640053580000|2021-12-21 02:26:20|207566.8|207416.8|207574.6|207424.6|207581.1|207431.1|207566.8|207416.8|25
1640053590000|2021-12-21 02:26:30|207573.3|207423.3|207570.6|207420.6|207573.3|207423.3|207569.8|207419.8|15
1640053600000|2021-12-21 02:26:40|207569.2|207419.2|207566.2|207416.2|207569.7|207419.7|207565.7|207415.7|13
1640053610000|2021-12-21 02:26:50|207566.6|207416.6|207566.7|207416.7|207566.7|207416.7|207566.5|207416.5|5
1640053620000|2021-12-21 02:27:00|207566.5|207416.5|207569.6|207419.6|207577.2|207427.2|207566.5|207416.5|20
1640053630000|2021-12-21 02:27:10|207569.4|207419.4|207567.9|207417.9|207579.5|207429.5|207563.1|207413.1|26
1640053640000|2021-12-21 02:27:20|207567.1|207417.1|207563.4|207413.4|207575.3|207425.3|207563.4|207413.4|23
1640053650000|2021-12-21 02:27:30|207562.9|207412.9|207569.5|207419.5|207571.6|207421.6|207562.9|207412.9|25
1640053660000|2021-12-21 02:27:40|207569.2|207419.2|207560.1|207410.1|207569.2|207419.2|207559.3|207409.3|22
1640053670000|2021-12-21 02:27:50|207561.3|207411.3|207570.6|207420.6|207579.6|207429.6|207558.5|207408.5|26
1640053680000|2021-12-21 02:28:00|207570.3|207420.3|207566|207416|207571|207421|207560|207410|30
1640053690000|2021-12-21 02:28:10|207566.2|207416.2|207567.6|207417.6|207568.9|207418.9|207556|207406|23
1640053700000|2021-12-21 02:28:20|207569.1|207419.1|207568.1|207418.1|207572.9|207422.9|207560|207410|32
1640053710000|2021-12-21 02:28:30|207568.7|207418.7|207566.7|207416.7|207574.1|207424.1|207566.7|207416.7|22
1640053720000|2021-12-21 02:28:40|207566.8|207416.8|207571.8|207421.8|207576.7|207426.7|207566.8|207416.8|14
1640053730000|2021-12-21 02:28:50|207572|207422|207561.9|207411.9|207574.1|207424.1|207560.8|207410.8|19
1640053740000|2021-12-21 02:29:00|207561.8|207411.8|207559.6|207409.6|207564.8|207414.8|207557.9|207407.9|18
1640053750000|2021-12-21 02:29:10|207560.1|207410.1|207576.2|207426.2|207576.2|207426.2|207558.7|207408.7|21
1640053760000|2021-12-21 02:29:20|207576.5|207426.5|207566.9|207416.9|207576.5|207426.5|207566.4|207416.4|19
1640053770000|2021-12-21 02:29:30|207565.9|207415.9|207574.6|207424.6|207584.2|207434.2|207565.9|207415.9|15
1640053780000|2021-12-21 02:29:40|207575|207425|207580.5|207430.5|207580.5|207430.5|207568.3|207418.3|21
1640053790000|2021-12-21 02:29:50|207579.5|207429.5|207574.4|207424.4|207583.1|207433.1|207572.4|207422.4|16
1640053800000|2021-12-21 02:30:00|207573.8|207423.8|207574.8|207424.8|207579.5|207429.5|207573.8|207423.8|18
1640053810000|2021-12-21 02:30:10|207575.1|207425.1|207569.8|207419.8|207576.5|207426.5|207569.6|207419.6|24
1640053820000|2021-12-21 02:30:20|207570.4|207420.4|207564.7|207414.7|207580|207430|207557.9|207407.9|25
1640053830000|2021-12-21 02:30:30|207565.9|207415.9|207552.6|207402.6|207576|207426|207551.2|207401.2|34
1640053840000|2021-12-21 02:30:40|207551.5|207401.5|207553.6|207403.6|207560.4|207410.4|207549.1|207399.1|27
1640053850000|2021-12-21 02:30:50|207554.7|207404.7|207551.3|207401.3|207558.6|207408.6|207544.5|207394.5|24
1640053860000|2021-12-21 02:31:00|207551.7|207401.7|207550.4|207400.4|207553.7|207403.7|207541.7|207391.7|22
1640053870000|2021-12-21 02:31:10|207552.5|207402.5|207547.5|207397.5|207556.3|207406.3|207543.8|207393.8|21
1640053880000|2021-12-21 02:31:20|207548.1|207398.1|207574.6|207424.6|207586.4|207436.4|207537.7|207387.7|26
1640053890000|2021-12-21 02:31:30|207573.1|207423.1|207571.6|207421.6|207578.1|207428.1|207570.3|207420.3|28
1640053900000|2021-12-21 02:31:40|207571.7|207421.7|207579.1|207429.1|207579.1|207429.1|207571.7|207421.7|26
1640053910000|2021-12-21 02:31:50|207579.9|207429.9|207579.3|207429.3|207579.9|207429.9|207575.5|207425.5|21
1640053920000|2021-12-21 02:32:00|207579.6|207429.6|207576.8|207426.8|207579.6|207429.6|207570.8|207420.8|21
1640053930000|2021-12-21 02:32:10|207578.7|207428.7|207568.3|207418.3|207582.4|207432.4|207568.3|207418.3|24
1640053940000|2021-12-21 02:32:20|207566.1|207416.1|207571.1|207421.1|207597.5|207447.5|207566.1|207416.1|27
1640053950000|2021-12-21 02:32:30|207571.7|207421.7|207550.5|207400.5|207575|207425|207546.6|207396.6|30
1640053960000|2021-12-21 02:32:40|207556.4|207406.4|207546.1|207396.1|207556.4|207406.4|207544.8|207394.8|23
1640053970000|2021-12-21 02:32:50|207546.6|207396.6|207545.1|207395.1|207547.1|207397.1|207544.2|207394.2|23
1640053980000|2021-12-21 02:33:00|207544.8|207394.8|207544.1|207394.1|207550.7|207400.7|207543.3|207393.3|30
1640053990000|2021-12-21 02:33:10|207543.4|207393.4|207544|207394|207550.9|207400.9|207543.4|207393.4|20
1640054000000|2021-12-21 02:33:20|207543.7|207393.7|207548|207398|207551.1|207401.1|207542.6|207392.6|26
1640054010000|2021-12-21 02:33:30|207545.2|207395.2|207547.3|207397.3|207551.5|207401.5|207545.2|207395.2|26
1640054020000|2021-12-21 02:33:40|207548.2|207398.2|207550.8|207400.8|207555.2|207405.2|207542.5|207392.5|22
1640054030000|2021-12-21 02:33:50|207549.6|207399.6|207544.7|207394.7|207550.3|207400.3|207544.7|207394.7|23
1640054040000|2021-12-21 02:34:00|207546.8|207396.8|207536|207386|207554|207404|207536|207386|26
1640054050000|2021-12-21 02:34:10|207537.1|207387.1|207535|207385|207538|207388|207534.5|207384.5|21
1640054060000|2021-12-21 02:34:20|207534.6|207384.6|207547.7|207397.7|207549.6|207399.6|207532.9|207382.9|29
1640054070000|2021-12-21 02:34:30|207549.4|207399.4|207553.6|207403.6|207554.2|207404.2|207538.8|207388.8|30
1640054080000|2021-12-21 02:34:40|207551|207401|207541.6|207391.6|207557.1|207407.1|207540.6|207390.6|21
1640054090000|2021-12-21 02:34:50|207542.2|207392.2|207540.4|207390.4|207554|207404|207540.4|207390.4|24
1640054100000|2021-12-21 02:35:00|207540.3|207390.3|207552.2|207402.2|207556.1|207406.1|207539.7|207389.7|22
1640054110000|2021-12-21 02:35:10|207552.6|207402.6|207550.8|207400.8|207562.9|207412.9|207547.6|207397.6|26
1640054120000|2021-12-21 02:35:20|207549.2|207399.2|207543.8|207393.8|207550.1|207400.1|207543|207393|15
1640054130000|2021-12-21 02:35:30|207544|207394|207542.6|207392.6|207544|207394|207540.6|207390.6|15
1640054140000|2021-12-21 02:35:40|207542.4|207392.4|207544.4|207394.4|207545.8|207395.8|207539.8|207389.8|21
1640054150000|2021-12-21 02:35:50|207546.3|207396.3|207558.2|207408.2|207559.5|207409.5|207542.8|207392.8|15
1640054160000|2021-12-21 02:36:00|207554.7|207404.7|207548.1|207398.1|207557.1|207407.1|207547.1|207397.1|21
1640054170000|2021-12-21 02:36:10|207554.2|207404.2|207571.9|207421.9|207576.9|207426.9|207543.4|207393.4|33
1640054180000|2021-12-21 02:36:20|207572.7|207422.7|207580.8|207430.8|207588.6|207438.6|207569.2|207419.2|34
1640054190000|2021-12-21 02:36:30|207579.9|207429.9|207582.1|207432.1|207592.1|207442.1|207579.2|207429.2|27
1640054200000|2021-12-21 02:36:40|207583.3|207433.3|207570|207420|207583.3|207433.3|207569.8|207419.8|30
1640054210000|2021-12-21 02:36:50|207569.9|207419.9|207566.5|207416.5|207585.4|207435.4|207566.5|207416.5|22
1640054220000|2021-12-21 02:37:00|207566.2|207416.2|207573.5|207423.5|207582.6|207432.6|207564.8|207414.8|29
1640054230000|2021-12-21 02:37:10|207572.8|207422.8|207572.8|207422.8|207582.5|207432.5|207570.4|207420.4|19
1640054240000|2021-12-21 02:37:20|207572.9|207422.9|207579|207429|207585.1|207435.1|207571.9|207421.9|31
1640054250000|2021-12-21 02:37:30|207580.1|207430.1|207589.8|207439.8|207592.4|207442.4|207580.1|207430.1|34
1640054260000|2021-12-21 02:37:40|207580.5|207430.5|207587.4|207437.4|207591.2|207441.2|207580|207430|26
1640054270000|2021-12-21 02:37:50|207585.3|207435.3|207589.2|207439.2|207589.2|207439.2|207583.1|207433.1|26
1640054280000|2021-12-21 02:38:00|207588.6|207438.6|207589.8|207439.8|207591.3|207441.3|207583.1|207433.1|18
1640054290000|2021-12-21 02:38:10|207576.4|207426.4|207585.8|207435.8|207595.2|207445.2|207576.4|207426.4|27
1640054300000|2021-12-21 02:38:20|207581.6|207431.6|207594.1|207444.1|207595.7|207445.7|207580.5|207430.5|32
1640054310000|2021-12-21 02:38:30|207588.4|207438.4|207579.8|207429.8|207593.1|207443.1|207579.8|207429.8|24
1640054320000|2021-12-21 02:38:40|207579.4|207429.4|207580.4|207430.4|207580.4|207430.4|207579.4|207429.4|12
1640054330000|2021-12-21 02:38:50|207580.3|207430.3|207589.6|207439.6|207592.7|207442.7|207580.3|207430.3|25
1640054340000|2021-12-21 02:39:00|207588.8|207438.8|207592.4|207442.4|207592.4|207442.4|207577.4|207427.4|20
1640054350000|2021-12-21 02:39:10|207589.5|207439.5|207588.8|207438.8|207592.4|207442.4|207581.2|207431.2|22
1640054360000|2021-12-21 02:39:20|207587.2|207437.2|207589.9|207439.9|207590|207440|207583.8|207433.8|21
1640054370000|2021-12-21 02:39:30|207586.4|207436.4|207586.8|207436.8|207589.3|207439.3|207580.5|207430.5|23
1640054380000|2021-12-21 02:39:40|207582.4|207432.4|207585.1|207435.1|207590.8|207440.8|207579.1|207429.1|28
1640054390000|2021-12-21 02:39:50|207585.2|207435.2|207587.3|207437.3|207591.6|207441.6|207584.7|207434.7|18
1640054400000|2021-12-21 02:40:00|207588|207438|207584.1|207434.1|207593.5|207443.5|207580.4|207430.4|25
1640054410000|2021-12-21 02:40:10|207584.6|207434.6|207589.9|207439.9|207595.2|207445.2|207576.6|207426.6|30
1640054420000|2021-12-21 02:40:20|207586|207436|207581.3|207431.3|207590.9|207440.9|207576.1|207426.1|27
1640054430000|2021-12-21 02:40:30|207580.2|207430.2|207580.4|207430.4|207588|207438|207577.9|207427.9|20
1640054440000|2021-12-21 02:40:40|207583|207433|207576.5|207426.5|207586|207436|207576.5|207426.5|15
1640054450000|2021-12-21 02:40:50|207582.6|207432.6|207580.9|207430.9|207588.2|207438.2|207579.8|207429.8|15
1640054460000|2021-12-21 02:41:00|207573.4|207423.4|207580.4|207430.4|207585.8|207435.8|207573.4|207423.4|29
1640054470000|2021-12-21 02:41:10|207595.2|207445.2|207577.8|207427.8|207601.9|207451.9|207577.8|207427.8|25
1640054480000|2021-12-21 02:41:20|207583.4|207433.4|207575.7|207425.7|207591.2|207441.2|207575.7|207425.7|19
1640054490000|2021-12-21 02:41:30|207576.3|207426.3|207594|207444|207594.3|207444.3|207576|207426|19
1640054500000|2021-12-21 02:41:40|207592.1|207442.1|207593.8|207443.8|207596.3|207446.3|207590.4|207440.4|20
1640054510000|2021-12-21 02:41:50|207592.3|207442.3|207595.8|207445.8|207599.5|207449.5|207585.8|207435.8|36
1640054520000|2021-12-21 02:42:00|207592.7|207442.7|207597.5|207447.5|207599.3|207449.3|207590.2|207440.2|33
1640054530000|2021-12-21 02:42:10|207597.2|207447.2|207618.7|207468.7|207638.8|207488.8|207588|207438|34
1640054540000|2021-12-21 02:42:20|207619.3|207469.3|207618.1|207468.1|207626.5|207476.5|207617.1|207467.1|25
1640054550000|2021-12-21 02:42:30|207617.1|207467.1|207628.9|207478.9|207629.3|207479.3|207617|207467|20
1640054560000|2021-12-21 02:42:40|207629.6|207479.6|207637.2|207487.2|207639|207489|207616.3|207466.3|29
1640054570000|2021-12-21 02:42:50|207637.9|207487.9|207638.3|207488.3|207645.2|207495.2|207632.5|207482.5|26
1640054580000|2021-12-21 02:43:00|207639.4|207489.4|207652.3|207502.3|207654.8|207504.8|207635|207485|25
1640054590000|2021-12-21 02:43:10|207653.1|207503.1|207656.5|207506.5|207667.6|207517.6|207649.2|207499.2|32
1640054600000|2021-12-21 02:43:20|207658.3|207508.3|207655.6|207505.6|207658.4|207508.4|207655.6|207505.6|24
1640054610000|2021-12-21 02:43:30|207661.2|207511.2|207671|207521|207681.1|207531.1|207659.2|207509.2|31
1640054620000|2021-12-21 02:43:40|207670.3|207520.3|207673.3|207523.3|207676.2|207526.2|207667.5|207517.5|28
1640054630000|2021-12-21 02:43:50|207670.5|207520.5|207670.3|207520.3|207673.6|207523.6|207668.8|207518.8|19
1640054640000|2021-12-21 02:44:00|207669.9|207519.9|207674.2|207524.2|207676|207526|207657.6|207507.6|32
1640054650000|2021-12-21 02:44:10|207675.2|207525.2|207676.4|207526.4|207679.3|207529.3|207665.5|207515.5|37
1640054660000|2021-12-21 02:44:20|207678.4|207528.4|207670.7|207520.7|207678.4|207528.4|207663.4|207513.4|28
1640054670000|2021-12-21 02:44:30|207672.6|207522.6|207660.4|207510.4|207675.9|207525.9|207660.3|207510.3|31
1640054680000|2021-12-21 02:44:40|207659.6|207509.6|207664.1|207514.1|207673|207523|207659.5|207509.5|23
1640054690000|2021-12-21 02:44:50|207663.5|207513.5|207660.7|207510.7|207672.6|207522.6|207658.9|207508.9|23
1640054700000|2021-12-21 02:45:00|207659.6|207509.6|207650.9|207500.9|207677.3|207527.3|207650.9|207500.9|38
1640054710000|2021-12-21 02:45:10|207654.3|207504.3|207659|207509|207659.7|207509.7|207652.9|207502.9|24
1640054720000|2021-12-21 02:45:20|207658.9|207508.9|207657.8|207507.8|207659.6|207509.6|207656.8|207506.8|23
1640054730000|2021-12-21 02:45:30|207657.7|207507.7|207655.4|207505.4|207669.3|207519.3|207654.7|207504.7|19
1640054740000|2021-12-21 02:45:40|207653.4|207503.4|207648|207498|207661|207511|207648|207498|26
1640054750000|2021-12-21 02:45:50|207647.5|207497.5|207651.3|207501.3|207657.5|207507.5|207645.5|207495.5|25
1640054760000|2021-12-21 02:46:00|207658|207508|207654.4|207504.4|207659.6|207509.6|207652.9|207502.9|24
1640054770000|2021-12-21 02:46:10|207654.3|207504.3|207652.9|207502.9|207659.2|207509.2|207652.6|207502.6|24
1640054780000|2021-12-21 02:46:20|207648.6|207498.6|207648.6|207498.6|207651.1|207501.1|207648.5|207498.5|13
1640054790000|2021-12-21 02:46:30|207645.5|207495.5|207648.2|207498.2|207655.6|207505.6|207645.5|207495.5|23
1640054800000|2021-12-21 02:46:40|207648|207498|207655.1|207505.1|207656.4|207506.4|207646.4|207496.4|19
1640054810000|2021-12-21 02:46:50|207655.2|207505.2|207654.7|207504.7|207659|207509|207651.8|207501.8|18
1640054820000|2021-12-21 02:47:00|207653.6|207503.6|207651|207501|207654.8|207504.8|207650.9|207500.9|17
1640054830000|2021-12-21 02:47:10|207651.6|207501.6|207651.5|207501.5|207651.6|207501.6|207645.8|207495.8|19
1640054840000|2021-12-21 02:47:20|207650.8|207500.8|207654.7|207504.7|207665.6|207515.6|207648.9|207498.9|19
1640054850000|2021-12-21 02:47:30|207655.6|207505.6|207655.8|207505.8|207656.7|207506.7|207653.4|207503.4|19
1640054860000|2021-12-21 02:47:40|207655.4|207505.4|207645.7|207495.7|207656.4|207506.4|207644.2|207494.2|26
1640054870000|2021-12-21 02:47:50|207642.8|207492.8|207632.8|207482.8|207642.8|207492.8|207628.1|207478.1|31
1640054880000|2021-12-21 02:48:00|207632.1|207482.1|207632.7|207482.7|207634.3|207484.3|207630.1|207480.1|26
1640054890000|2021-12-21 02:48:10|207633.6|207483.6|207630.6|207480.6|207635.1|207485.1|207629.7|207479.7|23
1640054900000|2021-12-21 02:48:20|207635.3|207485.3|207635.6|207485.6|207641.8|207491.8|207632.6|207482.6|27
1640054910000|2021-12-21 02:48:30|207635.2|207485.2|207642.1|207492.1|207642.3|207492.3|207621|207471|20
1640054920000|2021-12-21 02:48:40|207638.6|207488.6|207636.1|207486.1|207643.8|207493.8|207632.2|207482.2|31
1640054930000|2021-12-21 02:48:50|207637.9|207487.9|207634.4|207484.4|207638.7|207488.7|207632.6|207482.6|27
1640054940000|2021-12-21 02:49:00|207637.3|207487.3|207626.7|207476.7|207637.6|207487.6|207625.7|207475.7|29
1640054950000|2021-12-21 02:49:10|207627.6|207477.6|207633|207483|207633.9|207483.9|207627.6|207477.6|31
1640054960000|2021-12-21 02:49:20|207632.3|207482.3|207631.7|207481.7|207633.5|207483.5|207628.1|207478.1|25
1640054970000|2021-12-21 02:49:30|207632.4|207482.4|207632.5|207482.5|207633.3|207483.3|207630.7|207480.7|18
1640054980000|2021-12-21 02:49:40|207633.4|207483.4|207628.7|207478.7|207635.8|207485.8|207622.7|207472.7|28
1640054990000|2021-12-21 02:49:50|207628.5|207478.5|207626.1|207476.1|207629.3|207479.3|207621.9|207471.9|22
1640055000000|2021-12-21 02:50:00|207626.5|207476.5|207622|207472|207628.3|207478.3|207621.1|207471.1|30
1640055010000|2021-12-21 02:50:10|207621.8|207471.8|207627.1|207477.1|207634.1|207484.1|207616.9|207466.9|38
1640055020000|2021-12-21 02:50:20|207617.6|207467.6|207627.9|207477.9|207629.1|207479.1|207617.6|207467.6|36
1640055030000|2021-12-21 02:50:30|207627.2|207477.2|207621.6|207471.6|207627.2|207477.2|207612.6|207462.6|28
1640055040000|2021-12-21 02:50:40|207622.2|207472.2|207615.5|207465.5|207622.2|207472.2|207606.9|207456.9|31
1640055050000|2021-12-21 02:50:50|207614.7|207464.7|207615.8|207465.8|207616.6|207466.6|207612.5|207462.5|27
1640055060000|2021-12-21 02:51:00|207613.4|207463.4|207619.8|207469.8|207619.8|207469.8|207603.3|207453.3|27
1640055070000|2021-12-21 02:51:10|207619.6|207469.6|207621.5|207471.5|207627.3|207477.3|207610.8|207460.8|35
1640055080000|2021-12-21 02:51:20|207621.7|207471.7|207621.2|207471.2|207623.2|207473.2|207610.4|207460.4|25
1640055090000|2021-12-21 02:51:30|207620.2|207470.2|207605.3|207455.3|207620.8|207470.8|207605.2|207455.2|31
1640055100000|2021-12-21 02:51:40|207605.1|207455.1|207603.3|207453.3|207613.8|207463.8|207602.8|207452.8|23
1640055110000|2021-12-21 02:51:50|207602.8|207452.8|207611.9|207461.9|207613.7|207463.7|207602.8|207452.8|21
1640055120000|2021-12-21 02:52:00|207601|207451|207607.4|207457.4|207617.3|207467.3|207601|207451|33
1640055130000|2021-12-21 02:52:10|207613.7|207463.7|207604.6|207454.6|207617.9|207467.9|207602.1|207452.1|30
1640055140000|2021-12-21 02:52:20|207604.5|207454.5|207610.2|207460.2|207615.9|207465.9|207603.3|207453.3|26
1640055150000|2021-12-21 02:52:30|207609.1|207459.1|207617.6|207467.6|207620.6|207470.6|207609|207459|31
1640055160000|2021-12-21 02:52:40|207610.4|207460.4|207618.4|207468.4|207620.2|207470.2|207610.4|207460.4|25
1640055170000|2021-12-21 02:52:50|207617.8|207467.8|207608|207458|207620.1|207470.1|207607.8|207457.8|34
1640055180000|2021-12-21 02:53:00|207608.1|207458.1|207608|207458|207621.8|207471.8|207607.5|207457.5|29
1640055190000|2021-12-21 02:53:10|207607.3|207457.3|207611|207461|207626.5|207476.5|207606.1|207456.1|25
1640055200000|2021-12-21 02:53:20|207612.2|207462.2|207621.5|207471.5|207627|207477|207610.7|207460.7|36
1640055210000|2021-12-21 02:53:30|207620.8|207470.8|207621.2|207471.2|207624.4|207474.4|207609.6|207459.6|36
1640055220000|2021-12-21 02:53:40|207622.4|207472.4|207614|207464|207623.8|207473.8|207612.2|207462.2|34
1640055230000|2021-12-21 02:53:50|207608.9|207458.9|207619.9|207469.9|207627.7|207477.7|207608.9|207458.9|33
1640055240000|2021-12-21 02:54:00|207620.4|207470.4|207622.6|207472.6|207622.6|207472.6|207618.4|207468.4|31
1640055250000|2021-12-21 02:54:10|207623|207473|207613|207463|207625.7|207475.7|207610.7|207460.7|36
1640055260000|2021-12-21 02:54:20|207613.5|207463.5|207612.2|207462.2|207627.6|207477.6|207612.2|207462.2|32
1640055270000|2021-12-21 02:54:30|207618.8|207468.8|207620.2|207470.2|207621.6|207471.6|207611.8|207461.8|29
1640055280000|2021-12-21 02:54:40|207620.1|207470.1|207619.7|207469.7|207627.4|207477.4|207618.6|207468.6|35
1640055290000|2021-12-21 02:54:50|207624.2|207474.2|207619.8|207469.8|207625.9|207475.9|207615.5|207465.5|31
1640055300000|2021-12-21 02:55:00|207618.6|207468.6|207621.7|207471.7|207623.4|207473.4|207615.8|207465.8|30
1640055310000|2021-12-21 02:55:10|207622.5|207472.5|207622|207472|207623.1|207473.1|207611.1|207461.1|31
1640055320000|2021-12-21 02:55:20|207622.4|207472.4|207617.9|207467.9|207622.5|207472.5|207615.6|207465.6|31
1640055330000|2021-12-21 02:55:30|207617.8|207467.8|207618.6|207468.6|207620.6|207470.6|207617.5|207467.5|26
1640055340000|2021-12-21 02:55:40|207622.2|207472.2|207621.3|207471.3|207623.9|207473.9|207617|207467|29
1640055350000|2021-12-21 02:55:50|207619.3|207469.3|207620.6|207470.6|207624.5|207474.5|207616.8|207466.8|34
1640055360000|2021-12-21 02:56:00|207623|207473|207610.1|207460.1|207623|207473|207603.6|207453.6|33
1640055370000|2021-12-21 02:56:10|207611.1|207461.1|207614|207464|207614|207464|207601.3|207451.3|29
1640055380000|2021-12-21 02:56:20|207610.3|207460.3|207610.6|207460.6|207612.2|207462.2|207607.4|207457.4|24
1640055390000|2021-12-21 02:56:30|207610.8|207460.8|207613.6|207463.6|207621|207471|207610.8|207460.8|23
1640055400000|2021-12-21 02:56:40|207614.6|207464.6|207611.4|207461.4|207622.8|207472.8|207611.4|207461.4|35
1640055410000|2021-12-21 02:56:50|207611.6|207461.6|207617.1|207467.1|207625.3|207475.3|207610.5|207460.5|33
1640055420000|2021-12-21 02:57:00|207617|207467|207617.7|207467.7|207619.6|207469.6|207611.8|207461.8|32
1640055430000|2021-12-21 02:57:10|207619.1|207469.1|207617.1|207467.1|207619.1|207469.1|207614.3|207464.3|20
1640055440000|2021-12-21 02:57:20|207620.4|207470.4|207617.3|207467.3|207620.9|207470.9|207617.3|207467.3|24
1640055450000|2021-12-21 02:57:30|207620.1|207470.1|207613.8|207463.8|207629.2|207479.2|207603.6|207453.6|33
1640055460000|2021-12-21 02:57:40|207614.9|207464.9|207616|207466|207625|207475|207608.8|207458.8|33
1640055470000|2021-12-21 02:57:50|207615.4|207465.4|207613.5|207463.5|207616.4|207466.4|207611|207461|26
1640055480000|2021-12-21 02:58:00|207614.4|207464.4|207613.7|207463.7|207617.6|207467.6|207611.6|207461.6|27
1640055490000|2021-12-21 02:58:10|207613.5|207463.5|207612|207462|207615.8|207465.8|207611.4|207461.4|32
1640055500000|2021-12-21 02:58:20|207613.4|207463.4|207615.1|207465.1|207618.4|207468.4|207612.3|207462.3|30
1640055510000|2021-12-21 02:58:30|207616|207466|207618.1|207468.1|207622.6|207472.6|207604.3|207454.3|31
1640055520000|2021-12-21 02:58:40|207620.2|207470.2|207610.1|207460.1|207620.2|207470.2|207601.6|207451.6|33
1640055530000|2021-12-21 02:58:50|207612.2|207462.2|207609.4|207459.4|207614.3|207464.3|207603.8|207453.8|32
1640055540000|2021-12-21 02:59:00|207610.6|207460.6|207614.8|207464.8|207614.8|207464.8|207605|207455|30
1640055550000|2021-12-21 02:59:10|207614.7|207464.7|207612.1|207462.1|207614.7|207464.7|207604|207454|25
1640055560000|2021-12-21 02:59:20|207612.9|207462.9|207619.4|207469.4|207633.4|207483.4|207603.9|207453.9|35
1640055570000|2021-12-21 02:59:30|207618.1|207468.1|207612.7|207462.7|207621.2|207471.2|207603.1|207453.1|37
1640055580000|2021-12-21 02:59:40|207613.2|207463.2|207609|207459|207613.8|207463.8|207605.3|207455.3|35
1640055590000|2021-12-21 02:59:50|207606|207456|207617.8|207467.8|207618.1|207468.1|207606|207456|30
1640055600000|2021-12-21 03:00:00|207616.3|207466.3|207608.3|207458.3|207616.7|207466.7|207606.1|207456.1|32
1640055610000|2021-12-21 03:00:10|207616.6|207466.6|207620.2|207470.2|207620.9|207470.9|207599.8|207449.8|31
1640055620000|2021-12-21 03:00:20|207628.1|207478.1|207625.2|207475.2|207634.5|207484.5|207616.4|207466.4|31
1640055630000|2021-12-21 03:00:30|207626.6|207476.6|207628.7|207478.7|207629.1|207479.1|207624|207474|29
1640055640000|2021-12-21 03:00:40|207627.9|207477.9|207626|207476|207627.9|207477.9|207618.8|207468.8|29
1640055650000|2021-12-21 03:00:50|207625.9|207475.9|207624.4|207474.4|207629.8|207479.8|207618.5|207468.5|29
1640055660000|2021-12-21 03:01:00|207627.1|207477.1|207620.4|207470.4|207640|207490|207614.6|207464.6|31
1640055670000|2021-12-21 03:01:10|207615.2|207465.2|207627.2|207477.2|207627.2|207477.2|207609.6|207459.6|35
1640055680000|2021-12-21 03:01:20|207624.2|207474.2|207617.2|207467.2|207624.2|207474.2|207614.9|207464.9|34
1640055690000|2021-12-21 03:01:30|207621.4|207471.4|207620.7|207470.7|207622|207472|207617.6|207467.6|22
1640055700000|2021-12-21 03:01:40|207621.2|207471.2|207619.8|207469.8|207629.6|207479.6|207619.1|207469.1|23
1640055710000|2021-12-21 03:01:50|207625.5|207475.5|207623.6|207473.6|207625.8|207475.8|207609.6|207459.6|31
1640055720000|2021-12-21 03:02:00|207621.7|207471.7|207619.6|207469.6|207628.8|207478.8|207610.6|207460.6|32
1640055730000|2021-12-21 03:02:10|207619.1|207469.1|207623.2|207473.2|207624.6|207474.6|207618.7|207468.7|24
1640055740000|2021-12-21 03:02:20|207622.6|207472.6|207612.5|207462.5|207624|207474|207612.5|207462.5|27
1640055750000|2021-12-21 03:02:30|207619|207469|207617.4|207467.4|207623.3|207473.3|207614.6|207464.6|29
1640055760000|2021-12-21 03:02:40|207618.1|207468.1|207595.6|207445.6|207618.1|207468.1|207593.6|207443.6|35
1640055770000|2021-12-21 03:02:50|207595.8|207445.8|207581.9|207431.9|207595.8|207445.8|207581.4|207431.4|29
1640055780000|2021-12-21 03:03:00|207581.7|207431.7|207590.6|207440.6|207595.4|207445.4|207581.2|207431.2|17
1640055790000|2021-12-21 03:03:10|207592.9|207442.9|207583.9|207433.9|207594|207444|207580.5|207430.5|27
1640055800000|2021-12-21 03:03:20|207583.2|207433.2|207586.8|207436.8|207588.8|207438.8|207583.2|207433.2|24
1640055810000|2021-12-21 03:03:30|207586.6|207436.6|207589.1|207439.1|207590.2|207440.2|207586.6|207436.6|14
1640055820000|2021-12-21 03:03:40|207587.5|207437.5|207584.1|207434.1|207590|207440|207579.6|207429.6|28
1640055830000|2021-12-21 03:03:50|207584.9|207434.9|207584.4|207434.4|207585.1|207435.1|207577|207427|31
1640055840000|2021-12-21 03:04:00|207582.7|207432.7|207584.6|207434.6|207586.2|207436.2|207581|207431|23
1640055850000|2021-12-21 03:04:10|207584.3|207434.3|207575.9|207425.9|207584.3|207434.3|207574.8|207424.8|23
1640055860000|2021-12-21 03:04:20|207586|207436|207585.9|207435.9|207586.9|207436.9|207583.6|207433.6|17
1640055870000|2021-12-21 03:04:30|207587.4|207437.4|207580.8|207430.8|207591.7|207441.7|207580.8|207430.8|34
1640055880000|2021-12-21 03:04:40|207573.6|207423.6|207570.3|207420.3|207592.8|207442.8|207570.1|207420.1|29
1640055890000|2021-12-21 03:04:50|207570.8|207420.8|207578.4|207428.4|207583.5|207433.5|207570.8|207420.8|29
1640055900000|2021-12-21 03:05:00|207580.4|207430.4|207584.2|207434.2|207584.2|207434.2|207573.5|207423.5|26
1640055910000|2021-12-21 03:05:10|207584.1|207434.1|207584.5|207434.5|207585.7|207435.7|207578.2|207428.2|22
1640055920000|2021-12-21 03:05:20|207583.7|207433.7|207581.5|207431.5|207595.6|207445.6|207578.6|207428.6|36
1640055930000|2021-12-21 03:05:30|207582.2|207432.2|207575|207425|207584.1|207434.1|207573|207423|31
1640055940000|2021-12-21 03:05:40|207575.7|207425.7|207578.5|207428.5|207579|207429|207573.4|207423.4|21
1640055950000|2021-12-21 03:05:50|207579|207429|207579.2|207429.2|207581|207431|207578.5|207428.5|23
1640055960000|2021-12-21 03:06:00|207579.9|207429.9|207579.2|207429.2|207583.5|207433.5|207577.2|207427.2|25
1640055970000|2021-12-21 03:06:10|207578.9|207428.9|207581.9|207431.9|207584.5|207434.5|207578.9|207428.9|19
1640055980000|2021-12-21 03:06:20|207579.8|207429.8|207577.4|207427.4|207580.3|207430.3|207574.1|207424.1|30
1640055990000|2021-12-21 03:06:30|207578.4|207428.4|207576.6|207426.6|207578.7|207428.7|207575.7|207425.7|30
1640056000000|2021-12-21 03:06:40|207577.5|207427.5|207581.7|207431.7|207582.3|207432.3|207576.3|207426.3|23
1640056010000|2021-12-21 03:06:50|207580.2|207430.2|207576.6|207426.6|207583.6|207433.6|207573.3|207423.3|25
1640056020000|2021-12-21 03:07:00|207576.7|207426.7|207580.6|207430.6|207585.2|207435.2|207575.6|207425.6|31
1640056030000|2021-12-21 03:07:10|207576.4|207426.4|207579.1|207429.1|207581.9|207431.9|207573.6|207423.6|28
1640056040000|2021-12-21 03:07:20|207576.6|207426.6|207579.7|207429.7|207579.7|207429.7|207573.7|207423.7|18
1640056050000|2021-12-21 03:07:30|207579.2|207429.2|207576|207426|207580.9|207430.9|207575.7|207425.7|15
1640056060000|2021-12-21 03:07:40|207577.2|207427.2|207574.1|207424.1|207579.8|207429.8|207573.1|207423.1|15
1640056070000|2021-12-21 03:07:50|207573.4|207423.4|207583.9|207433.9|207586|207436|207573.2|207423.2|17
1640056080000|2021-12-21 03:08:00|207584.7|207434.7|207579.2|207429.2|207584.7|207434.7|207574.6|207424.6|25
1640056090000|2021-12-21 03:08:10|207581.8|207431.8|207570.5|207420.5|207586.2|207436.2|207569.5|207419.5|22
1640056100000|2021-12-21 03:08:20|207569.6|207419.6|207571|207421|207571|207421|207569.6|207419.6|8
1640056110000|2021-12-21 03:08:30|207570.8|207420.8|207577.7|207427.7|207578.8|207428.8|207570.8|207420.8|21
1640056120000|2021-12-21 03:08:40|207579.1|207429.1|207577.7|207427.7|207582.1|207432.1|207572.3|207422.3|24
1640056130000|2021-12-21 03:08:50|207577.9|207427.9|207579.6|207429.6|207585.1|207435.1|207568.5|207418.5|28
1640056140000|2021-12-21 03:09:00|207579.7|207429.7|207582.9|207432.9|207588.6|207438.6|207578.5|207428.5|32
1640056150000|2021-12-21 03:09:10|207578.4|207428.4|207599.5|207449.5|207600.4|207450.4|207577.5|207427.5|34
1640056160000|2021-12-21 03:09:20|207597.8|207447.8|207612.4|207462.4|207616.3|207466.3|207597.6|207447.6|29
1640056170000|2021-12-21 03:09:30|207610.2|207460.2|207615|207465|207618.5|207468.5|207610.2|207460.2|25
1640056180000|2021-12-21 03:09:40|207614.5|207464.5|207615.3|207465.3|207618.5|207468.5|207612.7|207462.7|19
1640056190000|2021-12-21 03:09:50|207615.2|207465.2|207620.3|207470.3|207620.3|207470.3|207611.7|207461.7|16
1640056200000|2021-12-21 03:10:00|207617.4|207467.4|207616.8|207466.8|207619.6|207469.6|207613.2|207463.2|25
1640056210000|2021-12-21 03:10:10|207613.8|207463.8|207618|207468|207618|207468|207612.4|207462.4|20
1640056220000|2021-12-21 03:10:20|207617.9|207467.9|207615.2|207465.2|207619.2|207469.2|207610.2|207460.2|26
1640056230000|2021-12-21 03:10:30|207613.5|207463.5|207613.6|207463.6|207615.7|207465.7|207611.3|207461.3|26
1640056240000|2021-12-21 03:10:40|207614.9|207464.9|207618.4|207468.4|207618.5|207468.5|207608.3|207458.3|24
1640056250000|2021-12-21 03:10:50|207618.5|207468.5|207598|207448|207618.5|207468.5|207593.3|207443.3|30
1640056260000|2021-12-21 03:11:00|207596.9|207446.9|207592.3|207442.3|207601.3|207451.3|207590.9|207440.9|31
1640056270000|2021-12-21 03:11:10|207593.2|207443.2|207595.2|207445.2|207595.2|207445.2|207590.9|207440.9|26
1640056280000|2021-12-21 03:11:20|207590.7|207440.7|207597|207447|207598.8|207448.8|207588.9|207438.9|29
1640056290000|2021-12-21 03:11:30|207598|207448|207593.3|207443.3|207598|207448|207590.1|207440.1|27
1640056300000|2021-12-21 03:11:40|207595.2|207445.2|207590.6|207440.6|207595.2|207445.2|207590.2|207440.2|25
1640056310000|2021-12-21 03:11:50|207592.1|207442.1|207595.7|207445.7|207597.9|207447.9|207590.3|207440.3|31
1640056320000|2021-12-21 03:12:00|207597.5|207447.5|207589.8|207439.8|207601.3|207451.3|207584.7|207434.7|30
1640056330000|2021-12-21 03:12:10|207588.4|207438.4|207584.7|207434.7|207588.4|207438.4|207583.2|207433.2|22
1640056340000|2021-12-21 03:12:20|207585.7|207435.7|207582.5|207432.5|207585.7|207435.7|207582.5|207432.5|23
1640056350000|2021-12-21 03:12:30|207583.2|207433.2|207581.2|207431.2|207585.6|207435.6|207579.9|207429.9|27
1640056360000|2021-12-21 03:12:40|207585.4|207435.4|207582.7|207432.7|207593.4|207443.4|207579.5|207429.5|24
1640056370000|2021-12-21 03:12:50|207582.9|207432.9|207583.8|207433.8|207592.3|207442.3|207573.7|207423.7|27
1640056380000|2021-12-21 03:13:00|207583.1|207433.1|207585.3|207435.3|207589|207439|207581.2|207431.2|23
1640056390000|2021-12-21 03:13:10|207583.7|207433.7|207584.8|207434.8|207586.6|207436.6|207580.2|207430.2|24
1640056400000|2021-12-21 03:13:20|207585.8|207435.8|207592.5|207442.5|207604.4|207454.4|207581.7|207431.7|24
1640056410000|2021-12-21 03:13:30|207590.7|207440.7|207576.4|207426.4|207590.7|207440.7|207574.7|207424.7|25
1640056420000|2021-12-21 03:13:40|207576.7|207426.7|207582.6|207432.6|207593.7|207443.7|207576.7|207426.7|24
1640056430000|2021-12-21 03:13:50|207582.7|207432.7|207586.8|207436.8|207589.9|207439.9|207582.7|207432.7|17
1640056440000|2021-12-21 03:14:00|207586.6|207436.6|207584.8|207434.8|207587.3|207437.3|207581.1|207431.1|21
1640056450000|2021-12-21 03:14:10|207587.3|207437.3|207584.8|207434.8|207587.4|207437.4|207582.1|207432.1|23
1640056460000|2021-12-21 03:14:20|207584.6|207434.6|207585.4|207435.4|207588.2|207438.2|207580.8|207430.8|28
1640056470000|2021-12-21 03:14:30|207586.7|207436.7|207583.9|207433.9|207589|207439|207579.2|207429.2|28
1640056480000|2021-12-21 03:14:40|207584.6|207434.6|207584.1|207434.1|207589.1|207439.1|207582.6|207432.6|23
1640056490000|2021-12-21 03:14:50|207585|207435|207586.2|207436.2|207586.7|207436.7|207581.2|207431.2|24
1640056500000|2021-12-21 03:15:00|207585.3|207435.3|207581.6|207431.6|207587.1|207437.1|207580.1|207430.1|25
1640056510000|2021-12-21 03:15:10|207580.2|207430.2|207570.1|207420.1|207585.2|207435.2|207569.8|207419.8|25
1640056520000|2021-12-21 03:15:20|207588.3|207438.3|207584.6|207434.6|207588.5|207438.5|207574.3|207424.3|27
1640056530000|2021-12-21 03:15:30|207581.2|207431.2|207574|207424|207589.9|207439.9|207573.8|207423.8|19
1640056540000|2021-12-21 03:15:40|207573.4|207423.4|207578.9|207428.9|207584|207434|207573.4|207423.4|28
1640056550000|2021-12-21 03:15:50|207581.5|207431.5|207580.9|207430.9|207582.4|207432.4|207579.3|207429.3|23
1640056560000|2021-12-21 03:16:00|207570.9|207420.9|207578.2|207428.2|207582.4|207432.4|207570.9|207420.9|22
1640056570000|2021-12-21 03:16:10|207578.4|207428.4|207571.2|207421.2|207578.4|207428.4|207568.7|207418.7|27
1640056580000|2021-12-21 03:16:20|207571.5|207421.5|207578|207428|207583.4|207433.4|207570.2|207420.2|33
1640056590000|2021-12-21 03:16:30|207582|207432|207576.3|207426.3|207584.4|207434.4|207563.6|207413.6|33
1640056600000|2021-12-21 03:16:40|207573.3|207423.3|207572.3|207422.3|207581.5|207431.5|207564.8|207414.8|29
1640056610000|2021-12-21 03:16:50|207570.7|207420.7|207545.3|207395.3|207571.6|207421.6|207544.9|207394.9|35
1640056620000|2021-12-21 03:17:00|207546.1|207396.1|207542.3|207392.3|207550.6|207400.6|207537.5|207387.5|34
1640056630000|2021-12-21 03:17:10|207543.1|207393.1|207534.2|207384.2|207544.1|207394.1|207534.2|207384.2|26
1640056640000|2021-12-21 03:17:20|207534.5|207384.5|207535.5|207385.5|207538.7|207388.7|207530|207380|32
1640056650000|2021-12-21 03:17:30|207535.7|207385.7|207521.9|207371.9|207542.9|207392.9|207520|207370|38
1640056660000|2021-12-21 03:17:40|207521.7|207371.7|207526.3|207376.3|207535.2|207385.2|207521.5|207371.5|31
1640056670000|2021-12-21 03:17:50|207533.8|207383.8|207534.6|207384.6|207536.8|207386.8|207523.4|207373.4|32
1640056680000|2021-12-21 03:18:00|207534.4|207384.4|207541.4|207391.4|207541.4|207391.4|207534.1|207384.1|31
1640056690000|2021-12-21 03:18:10|207541.3|207391.3|207541.7|207391.7|207542.8|207392.8|207538.1|207388.1|25
1640056700000|2021-12-21 03:18:20|207539.4|207389.4|207542.5|207392.5|207547.4|207397.4|207535.4|207385.4|33
1640056710000|2021-12-21 03:18:30|207542.8|207392.8|207545.1|207395.1|207546.8|207396.8|207540.3|207390.3|24
1640056720000|2021-12-21 03:18:40|207544.1|207394.1|207541.8|207391.8|207547.1|207397.1|207541.5|207391.5|23
1640056730000|2021-12-21 03:18:50|207542.5|207392.5|207546.5|207396.5|207549.6|207399.6|207542.5|207392.5|32
1640056740000|2021-12-21 03:19:00|207547.7|207397.7|207550.7|207400.7|207552.3|207402.3|207547.7|207397.7|25
1640056750000|2021-12-21 03:19:10|207553.5|207403.5|207548.3|207398.3|207553.7|207403.7|207543.6|207393.6|26
1640056760000|2021-12-21 03:19:20|207546.3|207396.3|207547.3|207397.3|207551.8|207401.8|207546.3|207396.3|22
1640056770000|2021-12-21 03:19:30|207547.8|207397.8|207550|207400|207550|207400|207544.8|207394.8|22
1640056780000|2021-12-21 03:19:40|207550.6|207400.6|207545.4|207395.4|207551.1|207401.1|207543.3|207393.3|22
1640056790000|2021-12-21 03:19:50|207545.9|207395.9|207547|207397|207549.8|207399.8|207540.4|207390.4|23
1640056800000|2021-12-21 03:20:00|207546.8|207396.8|207548|207398|207550.5|207400.5|207539.5|207389.5|27
1640056810000|2021-12-21 03:20:10|207548.1|207398.1|207548.2|207398.2|207550.1|207400.1|207539.9|207389.9|24
1640056820000|2021-12-21 03:20:20|207549.8|207399.8|207549.2|207399.2|207556.6|207406.6|207544.1|207394.1|34
1640056830000|2021-12-21 03:20:30|207549.7|207399.7|207550.6|207400.6|207554.7|207404.7|207549.7|207399.7|28
1640056840000|2021-12-21 03:20:40|207550.7|207400.7|207554.5|207404.5|207554.6|207404.6|207545.9|207395.9|29
1640056850000|2021-12-21 03:20:50|207555.2|207405.2|207549.4|207399.4|207555.2|207405.2|207545.9|207395.9|29
1640056860000|2021-12-21 03:21:00|207549.6|207399.6|207562|207412|207570.9|207420.9|207549.6|207399.6|30
1640056870000|2021-12-21 03:21:10|207559.1|207409.1|207556.3|207406.3|207562.3|207412.3|207556.2|207406.2|31
1640056880000|2021-12-21 03:21:20|207554.7|207404.7|207548.9|207398.9|207558.5|207408.5|207546|207396|28
1640056890000|2021-12-21 03:21:30|207551|207401|207545.8|207395.8|207551.7|207401.7|207541.8|207391.8|31
1640056900000|2021-12-21 03:21:40|207545.6|207395.6|207547.3|207397.3|207549.9|207399.9|207542.8|207392.8|25
1640056910000|2021-12-21 03:21:50|207547.5|207397.5|207550.3|207400.3|207564.6|207414.6|207546.6|207396.6|23
1640056920000|2021-12-21 03:22:00|207545.1|207395.1|207547.4|207397.4|207549.2|207399.2|207543.7|207393.7|25
1640056930000|2021-12-21 03:22:10|207549.7|207399.7|207544.4|207394.4|207551.7|207401.7|207544.2|207394.2|24
1640056940000|2021-12-21 03:22:20|207544.7|207394.7|207546.5|207396.5|207548.8|207398.8|207542.2|207392.2|24
1640056950000|2021-12-21 03:22:30|207544.3|207394.3|207545.3|207395.3|207551.8|207401.8|207535.1|207385.1|36
1640056960000|2021-12-21 03:22:40|207545.9|207395.9|207558.2|207408.2|207566.9|207416.9|207544.7|207394.7|33
1640056970000|2021-12-21 03:22:50|207559.1|207409.1|207539.4|207389.4|207562.3|207412.3|207536.4|207386.4|23
1640056980000|2021-12-21 03:23:00|207540.6|207390.6|207550.5|207400.5|207551.4|207401.4|207539.3|207389.3|22
1640056990000|2021-12-21 03:23:10|207551.4|207401.4|207542.9|207392.9|207551.4|207401.4|207542.4|207392.4|16
1640057000000|2021-12-21 03:23:20|207543|207393|207548.1|207398.1|207558.2|207408.2|207540.5|207390.5|30
1640057010000|2021-12-21 03:23:30|207547.7|207397.7|207542.3|207392.3|207547.7|207397.7|207538.9|207388.9|31
1640057020000|2021-12-21 03:23:40|207549.9|207399.9|207558.7|207408.7|207561.3|207411.3|207547.7|207397.7|21
1640057030000|2021-12-21 03:23:50|207559.8|207409.8|207550.6|207400.6|207562.7|207412.7|207550.6|207400.6|23
1640057040000|2021-12-21 03:24:00|207559.4|207409.4|207549.8|207399.8|207559.4|207409.4|207546.2|207396.2|32
1640057050000|2021-12-21 03:24:10|207556|207406|207566.3|207416.3|207566.3|207416.3|207549.9|207399.9|30
1640057060000|2021-12-21 03:24:20|207565.2|207415.2|207560.2|207410.2|207566.8|207416.8|207560.2|207410.2|29
1640057070000|2021-12-21 03:24:30|207563.9|207413.9|207546.8|207396.8|207567.7|207417.7|207545.6|207395.6|27
1640057080000|2021-12-21 03:24:40|207551.9|207401.9|207547.1|207397.1|207556.7|207406.7|207542.3|207392.3|28
1640057090000|2021-12-21 03:24:50|207547.4|207397.4|207553.4|207403.4|207568.4|207418.4|207545.3|207395.3|29
1640057100000|2021-12-21 03:25:00|207553.2|207403.2|207565.6|207415.6|207567.8|207417.8|207548|207398|24
1640057110000|2021-12-21 03:25:10|207564.7|207414.7|207563.7|207413.7|207569.3|207419.3|207559.9|207409.9|23
1640057120000|2021-12-21 03:25:20|207566.3|207416.3|207555.3|207405.3|207567.2|207417.2|207549.2|207399.2|30
1640057130000|2021-12-21 03:25:30|207556.9|207406.9|207572.9|207422.9|207583.5|207433.5|207554.9|207404.9|28
1640057140000|2021-12-21 03:25:40|207574.3|207424.3|207575.2|207425.2|207580.3|207430.3|207567.2|207417.2|28
1640057150000|2021-12-21 03:25:50|207576.3|207426.3|207579.5|207429.5|207580.8|207430.8|207574.6|207424.6|21
1640057160000|2021-12-21 03:26:00|207575|207425|207574.5|207424.5|207585.5|207435.5|207573|207423|20
1640057170000|2021-12-21 03:26:10|207577.9|207427.9|207580.9|207430.9|207585.3|207435.3|207575|207425|22
1640057180000|2021-12-21 03:26:20|207581.7|207431.7|207576.3|207426.3|207589.7|207439.7|207569.9|207419.9|25
1640057190000|2021-12-21 03:26:30|207556.2|207406.2|207572|207422|207578.1|207428.1|207555.9|207405.9|29
1640057200000|2021-12-21 03:26:40|207572.6|207422.6|207574.8|207424.8|207578.7|207428.7|207567.4|207417.4|25
1640057210000|2021-12-21 03:26:50|207573.2|207423.2|207569.5|207419.5|207573.2|207423.2|207567.3|207417.3|11
1640057220000|2021-12-21 03:27:00|207572.4|207422.4|207584|207434|207594.1|207444.1|207567.2|207417.2|27
1640057230000|2021-12-21 03:27:10|207579|207429|207575.9|207425.9|207582.3|207432.3|207572.9|207422.9|27
1640057240000|2021-12-21 03:27:20|207573.4|207423.4|207580.1|207430.1|207580.9|207430.9|207573.4|207423.4|14
1640057250000|2021-12-21 03:27:30|207580.4|207430.4|207592.3|207442.3|207593.5|207443.5|207577.4|207427.4|22
1640057260000|2021-12-21 03:27:40|207592.4|207442.4|207588.6|207438.6|207607.5|207457.5|207588.6|207438.6|32
1640057270000|2021-12-21 03:27:50|207589.8|207439.8|207584.5|207434.5|207599.3|207449.3|207582.3|207432.3|27
1640057280000|2021-12-21 03:28:00|207575.3|207425.3|207572|207422|207579.1|207429.1|207572|207422|21
1640057290000|2021-12-21 03:28:10|207574.1|207424.1|207582.6|207432.6|207585.7|207435.7|207571.6|207421.6|25
1640057300000|2021-12-21 03:28:20|207580.4|207430.4|207581.7|207431.7|207582.1|207432.1|207577|207427|22
1640057310000|2021-12-21 03:28:30|207579.4|207429.4|207593.8|207443.8|207600.4|207450.4|207578.5|207428.5|21
1640057320000|2021-12-21 03:28:40|207597.5|207447.5|207597.6|207447.6|207600.3|207450.3|207596.4|207446.4|18
1640057330000|2021-12-21 03:28:50|207599.2|207449.2|207589.2|207439.2|207599.2|207449.2|207572.8|207422.8|20
1640057340000|2021-12-21 03:29:00|207585.7|207435.7|207592.5|207442.5|207594.4|207444.4|207574.8|207424.8|24
1640057350000|2021-12-21 03:29:10|207577.9|207427.9|207576.7|207426.7|207591.8|207441.8|207576.7|207426.7|23
1640057360000|2021-12-21 03:29:20|207576.2|207426.2|207574.4|207424.4|207576.7|207426.7|207573.7|207423.7|16
1640057370000|2021-12-21 03:29:30|207574.5|207424.5|207575.7|207425.7|207578.3|207428.3|207574.5|207424.5|23
1640057380000|2021-12-21 03:29:40|207574.9|207424.9|207577.1|207427.1|207579.4|207429.4|207574.3|207424.3|13
1640057390000|2021-12-21 03:29:50|207576.2|207426.2|207575.7|207425.7|207577.3|207427.3|207575.1|207425.1|17
1640057400000|2021-12-21 03:30:00|207571.4|207421.4|207576.6|207426.6|207579.6|207429.6|207570.9|207420.9|29
1640057410000|2021-12-21 03:30:10|207576.5|207426.5|207578|207428|207578.3|207428.3|207574.1|207424.1|17
1640057420000|2021-12-21 03:30:20|207577.3|207427.3|207574.8|207424.8|207577.8|207427.8|207574.8|207424.8|15
1640057430000|2021-12-21 03:30:30|207574.5|207424.5|207579.6|207429.6|207579.6|207429.6|207573.4|207423.4|13
1640057440000|2021-12-21 03:30:40|207580.1|207430.1|207577.4|207427.4|207580.1|207430.1|207573.9|207423.9|22
1640057450000|2021-12-21 03:30:50|207577|207427|207576.6|207426.6|207580.3|207430.3|207570.3|207420.3|31
1640057460000|2021-12-21 03:31:00|207576|207426|207575.4|207425.4|207576.6|207426.6|207575.1|207425.1|18
1640057470000|2021-12-21 03:31:10|207576|207426|207576.5|207426.5|207579.6|207429.6|207574.9|207424.9|16
1640057480000|2021-12-21 03:31:20|207573.9|207423.9|207583.7|207433.7|207583.7|207433.7|207573.9|207423.9|21
1640057490000|2021-12-21 03:31:30|207578.8|207428.8|207577.1|207427.1|207580.3|207430.3|207576.9|207426.9|20
1640057500000|2021-12-21 03:31:40|207585.2|207435.2|207591.3|207441.3|207592.8|207442.8|207577.2|207427.2|29
1640057510000|2021-12-21 03:31:50|207589.4|207439.4|207582.5|207432.5|207590.8|207440.8|207578.6|207428.6|22
1640057520000|2021-12-21 03:32:00|207581.1|207431.1|207581.5|207431.5|207582.2|207432.2|207580|207430|17
1640057530000|2021-12-21 03:32:10|207582.2|207432.2|207582.1|207432.1|207582.6|207432.6|207581.6|207431.6|12
1640057540000|2021-12-21 03:32:20|207581.5|207431.5|207577.7|207427.7|207584.1|207434.1|207577.5|207427.5|23
1640057550000|2021-12-21 03:32:30|207577.6|207427.6|207577.8|207427.8|207584.9|207434.9|207574.3|207424.3|22
1640057560000|2021-12-21 03:32:40|207578.2|207428.2|207581.6|207431.6|207584.5|207434.5|207576.7|207426.7|21
1640057570000|2021-12-21 03:32:50|207582.4|207432.4|207581.2|207431.2|207584.7|207434.7|207581.1|207431.1|12
1640057580000|2021-12-21 03:33:00|207580.1|207430.1|207576.5|207426.5|207584.2|207434.2|207572.8|207422.8|23
1640057590000|2021-12-21 03:33:10|207573.7|207423.7|207580.9|207430.9|207580.9|207430.9|207573.7|207423.7|23
1640057600000|2021-12-21 03:33:20|207579.9|207429.9|207578.2|207428.2|207580.7|207430.7|207577.3|207427.3|26
1640057610000|2021-12-21 03:33:30|207577.9|207427.9|207577.5|207427.5|207579.7|207429.7|207576.1|207426.1|22
1640057620000|2021-12-21 03:33:40|207577.2|207427.2|207583.6|207433.6|207593|207443|207577.2|207427.2|28
1640057630000|2021-12-21 03:33:50|207583.1|207433.1|207585.3|207435.3|207585.5|207435.5|207580.9|207430.9|19
1640057640000|2021-12-21 03:34:00|207584.9|207434.9|207580.2|207430.2|207585.1|207435.1|207580.2|207430.2|19
1640057650000|2021-12-21 03:34:10|207579.4|207429.4|207576.8|207426.8|207589.5|207439.5|207576.8|207426.8|28
1640057660000|2021-12-21 03:34:20|207577.4|207427.4|207591.4|207441.4|207591.7|207441.7|207571.6|207421.6|27
1640057670000|2021-12-21 03:34:30|207584.8|207434.8|207582.2|207432.2|207587.8|207437.8|207580.9|207430.9|28
1640057680000|2021-12-21 03:34:40|207582.8|207432.8|207582.1|207432.1|207594.1|207444.1|207574.7|207424.7|25
1640057690000|2021-12-21 03:34:50|207581.8|207431.8|207580.4|207430.4|207585.1|207435.1|207578.4|207428.4|25
1640057700000|2021-12-21 03:35:00|207581|207431|207580.1|207430.1|207585.3|207435.3|207577.9|207427.9|28
1640057710000|2021-12-21 03:35:10|207581.1|207431.1|207581.1|207431.1|207584.9|207434.9|207580.2|207430.2|24
1640057720000|2021-12-21 03:35:20|207581.4|207431.4|207579.4|207429.4|207583.2|207433.2|207578.9|207428.9|26
1640057730000|2021-12-21 03:35:30|207580.1|207430.1|207575.9|207425.9|207580.1|207430.1|207575.6|207425.6|20
1640057740000|2021-12-21 03:35:40|207576.9|207426.9|207575.5|207425.5|207576.9|207426.9|207575.1|207425.1|16
1640057750000|2021-12-21 03:35:50|207577.1|207427.1|207578.2|207428.2|207578.4|207428.4|207576.7|207426.7|14
1640057760000|2021-12-21 03:36:00|207577.9|207427.9|207576.2|207426.2|207577.9|207427.9|207575.5|207425.5|13
1640057770000|2021-12-21 03:36:10|207576.6|207426.6|207576.1|207426.1|207580.2|207430.2|207574|207424|22
1640057780000|2021-12-21 03:36:20|207576.6|207426.6|207573.5|207423.5|207577.4|207427.4|207573.5|207423.5|18
1640057790000|2021-12-21 03:36:30|207574|207424|207575.7|207425.7|207577.3|207427.3|207573.7|207423.7|19
1640057800000|2021-12-21 03:36:40|207575.4|207425.4|207577.8|207427.8|207578.8|207428.8|207574.7|207424.7|12
1640057810000|2021-12-21 03:36:50|207577.6|207427.6|207574.1|207424.1|207577.6|207427.6|207573.1|207423.1|11
1640057820000|2021-12-21 03:37:00|207573.2|207423.2|207573.2|207423.2|207576.1|207426.1|207569.7|207419.7|21
1640057830000|2021-12-21 03:37:10|207572.6|207422.6|207574.2|207424.2|207576.3|207426.3|207570.1|207420.1|21
1640057840000|2021-12-21 03:37:20|207575.8|207425.8|207574.9|207424.9|207576.9|207426.9|207574.6|207424.6|25
1640057850000|2021-12-21 03:37:30|207574.8|207424.8|207574.6|207424.6|207575.9|207425.9|207574.3|207424.3|17
1640057860000|2021-12-21 03:37:40|207572.3|207422.3|207573.4|207423.4|207573.7|207423.7|207571|207421|18
1640057870000|2021-12-21 03:37:50|207573.1|207423.1|207575.5|207425.5|207579.1|207429.1|207572.8|207422.8|19
1640057880000|2021-12-21 03:38:00|207575.6|207425.6|207574.6|207424.6|207578.8|207428.8|207574.5|207424.5|23
1640057890000|2021-12-21 03:38:10|207579.1|207429.1|207579.5|207429.5|207580.6|207430.6|207578.6|207428.6|22
1640057900000|2021-12-21 03:38:20|207581.3|207431.3|207581|207431|207581.7|207431.7|207579.5|207429.5|19
1640057910000|2021-12-21 03:38:30|207580.5|207430.5|207577.5|207427.5|207582.3|207432.3|207577.5|207427.5|21
1640057920000|2021-12-21 03:38:40|207580.8|207430.8|207577.5|207427.5|207581.3|207431.3|207576.8|207426.8|30
1640057930000|2021-12-21 03:38:50|207577.6|207427.6|207576.6|207426.6|207578.2|207428.2|207576.6|207426.6|23
1640057940000|2021-12-21 03:39:00|207576.8|207426.8|207579.5|207429.5|207579.9|207429.9|207575.6|207425.6|19
1640057950000|2021-12-21 03:39:10|207579.4|207429.4|207579.3|207429.3|207579.4|207429.4|207576.5|207426.5|18
1640057960000|2021-12-21 03:39:20|207579.1|207429.1|207575.6|207425.6|207579.5|207429.5|207574.1|207424.1|19
1640057970000|2021-12-21 03:39:30|207575|207425|207577|207427|207577|207427|207574.6|207424.6|15
1640057980000|2021-12-21 03:39:40|207576.6|207426.6|207574.9|207424.9|207578.3|207428.3|207567|207417|23
1640057990000|2021-12-21 03:39:50|207575.3|207425.3|207567.4|207417.4|207575.3|207425.3|207565.6|207415.6|25
1640058000000|2021-12-21 03:40:00|207568.2|207418.2|207573.2|207423.2|207573.5|207423.5|207568|207418|28
1640058010000|2021-12-21 03:40:10|207574.2|207424.2|207574.2|207424.2|207576.2|207426.2|207572.9|207422.9|20
1640058020000|2021-12-21 03:40:20|207574.4|207424.4|207574.7|207424.7|207575.2|207425.2|207573.2|207423.2|17
1640058030000|2021-12-21 03:40:30|207572.5|207422.5|207576.9|207426.9|207578.6|207428.6|207572.2|207422.2|24
1640058040000|2021-12-21 03:40:40|207577.9|207427.9|207576.6|207426.6|207579.1|207429.1|207575.9|207425.9|20
1640058050000|2021-12-21 03:40:50|207576.2|207426.2|207577.4|207427.4|207578.6|207428.6|207575.3|207425.3|20
1640058060000|2021-12-21 03:41:00|207576.9|207426.9|207576.3|207426.3|207577.6|207427.6|207575.2|207425.2|22
1640058070000|2021-12-21 03:41:10|207580.3|207430.3|207578|207428|207580.6|207430.6|207578|207428|17
1640058080000|2021-12-21 03:41:20|207577.2|207427.2|207578|207428|207580.7|207430.7|207575.4|207425.4|26
1640058090000|2021-12-21 03:41:30|207578.8|207428.8|207576|207426|207583|207433|207576|207426|32
1640058100000|2021-12-21 03:41:40|207576.4|207426.4|207576.6|207426.6|207578.7|207428.7|207575.7|207425.7|22
1640058110000|2021-12-21 03:41:50|207576|207426|207579.1|207429.1|207593.5|207443.5|207576|207426|22
1640058120000|2021-12-21 03:42:00|207578.7|207428.7|207576.2|207426.2|207580.2|207430.2|207575.8|207425.8|21
1640058130000|2021-12-21 03:42:10|207576.7|207426.7|207574.3|207424.3|207577.3|207427.3|207574.3|207424.3|16
1640058140000|2021-12-21 03:42:20|207575.2|207425.2|207578.3|207428.3|207578.7|207428.7|207574.1|207424.1|21
1640058150000|2021-12-21 03:42:30|207577.8|207427.8|207574.9|207424.9|207578.7|207428.7|207573.1|207423.1|21
1640058160000|2021-12-21 03:42:40|207575.1|207425.1|207578|207428|207580|207430|207574.2|207424.2|29
1640058170000|2021-12-21 03:42:50|207579.2|207429.2|207579.4|207429.4|207579.4|207429.4|207575.9|207425.9|24
1640058180000|2021-12-21 03:43:00|207579.1|207429.1|207577.7|207427.7|207579.1|207429.1|207575.3|207425.3|17
1640058190000|2021-12-21 03:43:10|207577.6|207427.6|207580.1|207430.1|207580.1|207430.1|207576.4|207426.4|20
1640058200000|2021-12-21 03:43:20|207579.6|207429.6|207577|207427|207579.6|207429.6|207576.5|207426.5|18
1640058210000|2021-12-21 03:43:30|207575.9|207425.9|207577.2|207427.2|207579.6|207429.6|207574.6|207424.6|20
1640058220000|2021-12-21 03:43:40|207575.7|207425.7|207576.1|207426.1|207578.2|207428.2|207575.6|207425.6|20
1640058230000|2021-12-21 03:43:50|207576.5|207426.5|207575.7|207425.7|207577.3|207427.3|207575.3|207425.3|13
1640058240000|2021-12-21 03:44:00|207575.8|207425.8|207576.1|207426.1|207578.8|207428.8|207574.1|207424.1|21
1640058250000|2021-12-21 03:44:10|207576|207426|207575.2|207425.2|207576.7|207426.7|207575|207425|17
1640058260000|2021-12-21 03:44:20|207575.9|207425.9|207577.7|207427.7|207579.4|207429.4|207575.9|207425.9|14
1640058270000|2021-12-21 03:44:30|207578|207428|207577.5|207427.5|207578.3|207428.3|207577.1|207427.1|13
1640058280000|2021-12-21 03:44:40|207577.4|207427.4|207577.9|207427.9|207577.9|207427.9|207576.6|207426.6|16
1640058290000|2021-12-21 03:44:50|207577.4|207427.4|207580.4|207430.4|207587.3|207437.3|207577.4|207427.4|18
1640058300000|2021-12-21 03:45:00|207580|207430|207583.7|207433.7|207596.8|207446.8|207576.9|207426.9|23
1640058310000|2021-12-21 03:45:10|207579.5|207429.5|207579|207429|207580.2|207430.2|207578.1|207428.1|29
1640058320000|2021-12-21 03:45:20|207578|207428|207579.7|207429.7|207589.4|207439.4|207577.2|207427.2|29
1640058330000|2021-12-21 03:45:30|207582.1|207432.1|207585.3|207435.3|207586.2|207436.2|207578.5|207428.5|28
1640058340000|2021-12-21 03:45:40|207586.4|207436.4|207585|207435|207586.4|207436.4|207581.7|207431.7|23
1640058350000|2021-12-21 03:45:50|207585.2|207435.2|207584.9|207434.9|207600.6|207450.6|207584.3|207434.3|20
1640058360000|2021-12-21 03:46:00|207584.5|207434.5|207598.1|207448.1|207598.1|207448.1|207584.4|207434.4|28
1640058370000|2021-12-21 03:46:10|207598.8|207448.8|207590.1|207440.1|207603.9|207453.9|207589.2|207439.2|21
1640058380000|2021-12-21 03:46:20|207601.3|207451.3|207589.9|207439.9|207601.3|207451.3|207589.8|207439.8|11
1640058390000|2021-12-21 03:46:30|207590.3|207440.3|207588.9|207438.9|207590.8|207440.8|207588.9|207438.9|18
1640058400000|2021-12-21 03:46:40|207586.5|207436.5|207589|207439|207589.9|207439.9|207585.5|207435.5|26
1640058410000|2021-12-21 03:46:50|207588.7|207438.7|207586.3|207436.3|207591.4|207441.4|207586.3|207436.3|23
1640058420000|2021-12-21 03:47:00|207586.1|207436.1|207610.6|207460.6|207613.9|207463.9|207586.1|207436.1|37
1640058430000|2021-12-21 03:47:10|207611.1|207461.1|207611.8|207461.8|207614.4|207464.4|207611.1|207461.1|26
1640058440000|2021-12-21 03:47:20|207612.4|207462.4|207612.8|207462.8|207614.4|207464.4|207612.4|207462.4|18
1640058450000|2021-12-21 03:47:30|207613.1|207463.1|207613.1|207463.1|207614.1|207464.1|207611.2|207461.2|14
1640058460000|2021-12-21 03:47:40|207613.7|207463.7|207613.9|207463.9|207616.1|207466.1|207612.5|207462.5|19
1640058470000|2021-12-21 03:47:50|207614.5|207464.5|207614.5|207464.5|207614.9|207464.9|207612.5|207462.5|15
1640058480000|2021-12-21 03:48:00|207614|207464|207620.5|207470.5|207633.2|207483.2|207613|207463|20
1640058490000|2021-12-21 03:48:10|207621.5|207471.5|207629.4|207479.4|207631.1|207481.1|207618.9|207468.9|24
1640058500000|2021-12-21 03:48:20|207627|207477|207622.7|207472.7|207631.3|207481.3|207618.6|207468.6|19
1640058510000|2021-12-21 03:48:30|207625.2|207475.2|207631|207481|207636.3|207486.3|207619.6|207469.6|18
1640058520000|2021-12-21 03:48:40|207629.8|207479.8|207635.6|207485.6|207636.4|207486.4|207629.5|207479.5|16
1640058530000|2021-12-21 03:48:50|207635.7|207485.7|207631.2|207481.2|207641.6|207491.6|207627.6|207477.6|13
1640058540000|2021-12-21 03:49:00|207624.9|207474.9|207627.5|207477.5|207631.8|207481.8|207619.1|207469.1|13
1640058550000|2021-12-21 03:49:10|207626.1|207476.1|207628.2|207478.2|207631.7|207481.7|207623.5|207473.5|16
1640058560000|2021-12-21 03:49:20|207628.1|207478.1|207632.5|207482.5|207632.5|207482.5|207622|207472|13
1640058570000|2021-12-21 03:49:30|207632.7|207482.7|207634.6|207484.6|207636.8|207486.8|207629|207479|17
1640058580000|2021-12-21 03:49:40|207633.6|207483.6|207631.7|207481.7|207635.5|207485.5|207628.3|207478.3|23
1640058590000|2021-12-21 03:49:50|207630.3|207480.3|207630.6|207480.6|207636.2|207486.2|207627.6|207477.6|18
1640058600000|2021-12-21 03:50:00|207625.5|207475.5|207625.8|207475.8|207626.4|207476.4|207624.3|207474.3|16
1640058610000|2021-12-21 03:50:10|207626|207476|207631.2|207481.2|207631.4|207481.4|207623|207473|23
1640058620000|2021-12-21 03:50:20|207631|207481|207637.3|207487.3|207638.2|207488.2|207627.6|207477.6|20
1640058630000|2021-12-21 03:50:30|207636|207486|207636.8|207486.8|207636.8|207486.8|207607.9|207457.9|20
1640058640000|2021-12-21 03:50:40|207634.9|207484.9|207612.5|207462.5|207634.9|207484.9|207612.5|207462.5|15
1640058650000|2021-12-21 03:50:50|207644.8|207494.8|207620.5|207470.5|207644.8|207494.8|207616|207466|19
1640058660000|2021-12-21 03:51:00|207618|207468|207631.2|207481.2|207633.4|207483.4|207618|207468|32
1640058670000|2021-12-21 03:51:10|207629.8|207479.8|207625.9|207475.9|207630.5|207480.5|207621.4|207471.4|30
1640058680000|2021-12-21 03:51:20|207626.4|207476.4|207624.2|207474.2|207626.4|207476.4|207620.2|207470.2|26
1640058690000|2021-12-21 03:51:30|207624|207474|207630|207480|207635.8|207485.8|207624|207474|30
1640058700000|2021-12-21 03:51:40|207629.6|207479.6|207608.3|207458.3|207633.5|207483.5|207604.9|207454.9|30
1640058710000|2021-12-21 03:51:50|207607.2|207457.2|207607.3|207457.3|207618.7|207468.7|207605.7|207455.7|30
1640058720000|2021-12-21 03:52:00|207607.4|207457.4|207607.4|207457.4|207607.4|207457.4|207605.6|207455.6|27
1640058730000|2021-12-21 03:52:10|207610.2|207460.2|207607.7|207457.7|207621.6|207471.6|207607.7|207457.7|29
1640058740000|2021-12-21 03:52:20|207608.5|207458.5|207606.9|207456.9|207619.2|207469.2|207606.7|207456.7|28
1640058750000|2021-12-21 03:52:30|207607|207457|207610.4|207460.4|207611.7|207461.7|207606.9|207456.9|27
1640058760000|2021-12-21 03:52:40|207610.1|207460.1|207608.8|207458.8|207625.2|207475.2|207608|207458|32
1640058770000|2021-12-21 03:52:50|207621.8|207471.8|207607.1|207457.1|207621.8|207471.8|207605.9|207455.9|27
1640058780000|2021-12-21 03:53:00|207606.6|207456.6|207606.2|207456.2|207608.3|207458.3|207606.2|207456.2|20
1640058790000|2021-12-21 03:53:10|207606.3|207456.3|207601|207451|207608.6|207458.6|207600.8|207450.8|24
1640058800000|2021-12-21 03:53:20|207601.5|207451.5|207606.1|207456.1|207608.2|207458.2|207601.5|207451.5|23
1640058810000|2021-12-21 03:53:30|207606.9|207456.9|207601.4|207451.4|207613.8|207463.8|207598.5|207448.5|25
1640058820000|2021-12-21 03:53:40|207608|207458|207608.6|207458.6|207611.1|207461.1|207604.6|207454.6|25
1640058830000|2021-12-21 03:53:50|207609.1|207459.1|207601.9|207451.9|207614.4|207464.4|207601|207451|24
1640058840000|2021-12-21 03:54:00|207601.8|207451.8|207597.8|207447.8|207617.7|207467.7|207597.8|207447.8|24
1640058850000|2021-12-21 03:54:10|207600.8|207450.8|207600.1|207450.1|207608.4|207458.4|207599.6|207449.6|16
1640058860000|2021-12-21 03:54:20|207599.7|207449.7|207601.8|207451.8|207611.3|207461.3|207599.7|207449.7|13
1640058870000|2021-12-21 03:54:30|207610.6|207460.6|207603.1|207453.1|207610.6|207460.6|207597.8|207447.8|20
1640058880000|2021-12-21 03:54:40|207603.2|207453.2|207603.3|207453.3|207604.6|207454.6|207601.4|207451.4|23
1640058890000|2021-12-21 03:54:50|207602|207452|207621.2|207471.2|207621.2|207471.2|207600.9|207450.9|17
1640058900000|2021-12-21 03:55:00|207619.1|207469.1|207616.5|207466.5|207622.5|207472.5|207608|207458|26
1640058910000|2021-12-21 03:55:10|207614.2|207464.2|207606.9|207456.9|207614.2|207464.2|207605.9|207455.9|17
1640058920000|2021-12-21 03:55:20|207607.2|207457.2|207609.5|207459.5|207610.8|207460.8|207606.2|207456.2|16
1640058930000|2021-12-21 03:55:30|207608.7|207458.7|207609.2|207459.2|207610.5|207460.5|207607.4|207457.4|15
1640058940000|2021-12-21 03:55:40|207609|207459|207607.9|207457.9|207611|207461|207600.3|207450.3|33
1640058950000|2021-12-21 03:55:50|207608.8|207458.8|207606.7|207456.7|207608.8|207458.8|207603.7|207453.7|19
1640058960000|2021-12-21 03:56:00|207607.3|207457.3|207609.4|207459.4|207611.6|207461.6|207603.3|207453.3|20
1640058970000|2021-12-21 03:56:10|207608.9|207458.9|207616.3|207466.3|207623.9|207473.9|207608.2|207458.2|18
1640058980000|2021-12-21 03:56:20|207615.4|207465.4|207626.4|207476.4|207632|207482|207608.7|207458.7|26
1640058990000|2021-12-21 03:56:30|207630.4|207480.4|207631.4|207481.4|207650.5|207500.5|207625.9|207475.9|28
1640059000000|2021-12-21 03:56:40|207633.8|207483.8|207610.4|207460.4|207635|207485|207610.4|207460.4|25
1640059010000|2021-12-21 03:56:50|207611.1|207461.1|207623.4|207473.4|207623.4|207473.4|207609.7|207459.7|26
1640059020000|2021-12-21 03:57:00|207613.1|207463.1|207610.8|207460.8|207627.2|207477.2|207610.8|207460.8|19
1640059030000|2021-12-21 03:57:10|207610.7|207460.7|207622.4|207472.4|207622.4|207472.4|207610.7|207460.7|21
1640059040000|2021-12-21 03:57:20|207612.8|207462.8|207629|207479|207636.3|207486.3|207612.4|207462.4|24
1640059050000|2021-12-21 03:57:30|207631.4|207481.4|207611|207461|207631.4|207481.4|207610.5|207460.5|20
1640059060000|2021-12-21 03:57:40|207611.2|207461.2|207610.4|207460.4|207627.6|207477.6|207610|207460|17
1640059070000|2021-12-21 03:57:50|207618|207468|207625.5|207475.5|207625.7|207475.7|207609.8|207459.8|23
1640059080000|2021-12-21 03:58:00|207622.9|207472.9|207622.6|207472.6|207637.8|207487.8|207606.2|207456.2|18
1640059090000|2021-12-21 03:58:10|207625.6|207475.6|207612.6|207462.6|207632.4|207482.4|207600.2|207450.2|20
1640059100000|2021-12-21 03:58:20|207608.9|207458.9|207608|207458|207635.4|207485.4|207607.2|207457.2|22
1640059110000|2021-12-21 03:58:30|207606.7|207456.7|207613.4|207463.4|207623|207473|207606.7|207456.7|23
1640059120000|2021-12-21 03:58:40|207614.1|207464.1|207612|207462|207629.9|207479.9|207609.7|207459.7|24
1640059130000|2021-12-21 03:58:50|207611.3|207461.3|207617.9|207467.9|207626.4|207476.4|207611|207461|21
1640059140000|2021-12-21 03:59:00|207615.7|207465.7|207616.8|207466.8|207632.1|207482.1|207615.2|207465.2|24
1640059150000|2021-12-21 03:59:10|207616.9|207466.9|207625.6|207475.6|207637.7|207487.7|207616.1|207466.1|27
1640059160000|2021-12-21 03:59:20|207625.4|207475.4|207620.2|207470.2|207627.3|207477.3|207615.6|207465.6|27
1640059170000|2021-12-21 03:59:30|207622.9|207472.9|207619.6|207469.6|207635.2|207485.2|207619.3|207469.3|25
1640059180000|2021-12-21 03:59:40|207620.3|207470.3|207616.8|207466.8|207620.3|207470.3|207616.8|207466.8|14
1640059190000|2021-12-21 03:59:50|207616.5|207466.5|207616.6|207466.6|207628.9|207478.9|207614.4|207464.4|24
1640059200000|2021-12-21 04:00:00|207616.9|207466.9|207619.4|207469.4|207628.7|207478.7|207615.7|207465.7|23
1640059210000|2021-12-21 04:00:10|207619.6|207469.6|207628|207478|207633.3|207483.3|207616|207466|21
1640059220000|2021-12-21 04:00:20|207627.7|207477.7|207635|207485|207635|207485|207619.3|207469.3|16
1640059230000|2021-12-21 04:00:30|207633.5|207483.5|207629.1|207479.1|207633.6|207483.6|207620.2|207470.2|19
1640059240000|2021-12-21 04:00:40|207629|207479|207619.8|207469.8|207631.4|207481.4|207619.7|207469.7|15
1640059250000|2021-12-21 04:00:50|207619.2|207469.2|207624.5|207474.5|207631.8|207481.8|207619.2|207469.2|16
1640059260000|2021-12-21 04:01:00|207624.6|207474.6|207632.4|207482.4|207639.4|207489.4|207623.4|207473.4|19
1640059270000|2021-12-21 04:01:10|207630.5|207480.5|207625.1|207475.1|207632.4|207482.4|207624.8|207474.8|19
1640059280000|2021-12-21 04:01:20|207625.3|207475.3|207628.5|207478.5|207632.7|207482.7|207621.6|207471.6|14
1640059290000|2021-12-21 04:01:30|207621|207471|207624.8|207474.8|207626.6|207476.6|207621|207471|17
1640059300000|2021-12-21 04:01:40|207624.5|207474.5|207631.4|207481.4|207642.3|207492.3|207620.8|207470.8|16
1640059310000|2021-12-21 04:01:50|207631.8|207481.8|207622.8|207472.8|207637.7|207487.7|207622.2|207472.2|22
1640059320000|2021-12-21 04:02:00|207622.7|207472.7|207624.6|207474.6|207632.4|207482.4|207622.1|207472.1|25
1640059330000|2021-12-21 04:02:10|207623.1|207473.1|207623|207473|207623.9|207473.9|207615.2|207465.2|22
1640059340000|2021-12-21 04:02:20|207622.1|207472.1|207622.2|207472.2|207622.6|207472.6|207621.6|207471.6|17
1640059350000|2021-12-21 04:02:30|207622.4|207472.4|207629.2|207479.2|207630.1|207480.1|207622.4|207472.4|15
1640059360000|2021-12-21 04:02:40|207621.1|207471.1|207628.6|207478.6|207639.9|207489.9|207621.1|207471.1|17
1640059370000|2021-12-21 04:02:50|207627.5|207477.5|207638.1|207488.1|207638.1|207488.1|207621.1|207471.1|21
1640059380000|2021-12-21 04:03:00|207624.8|207474.8|207627.8|207477.8|207643.5|207493.5|207613|207463|21
1640059390000|2021-12-21 04:03:10|207625.6|207475.6|207625.9|207475.9|207626.7|207476.7|207624.9|207474.9|14
1640059400000|2021-12-21 04:03:20|207621.9|207471.9|207623.7|207473.7|207635.7|207485.7|207617.5|207467.5|21
1640059410000|2021-12-21 04:03:30|207617.6|207467.6|207618.6|207468.6|207633.3|207483.3|207616.6|207466.6|20
1640059420000|2021-12-21 04:03:40|207617.9|207467.9|207621.3|207471.3|207630.9|207480.9|207617.9|207467.9|19
1640059430000|2021-12-21 04:03:50|207620.9|207470.9|207615.6|207465.6|207634.7|207484.7|207615.6|207465.6|22
1640059440000|2021-12-21 04:04:00|207615.7|207465.7|207615.6|207465.6|207621.9|207471.9|207609|207459|25
1640059450000|2021-12-21 04:04:10|207615.5|207465.5|207621.9|207471.9|207621.9|207471.9|207610.3|207460.3|17
1640059460000|2021-12-21 04:04:20|207621.8|207471.8|207619.4|207469.4|207623.3|207473.3|207618.3|207468.3|19
1640059470000|2021-12-21 04:04:30|207620|207470|207621.8|207471.8|207631.8|207481.8|207615.3|207465.3|24
1640059480000|2021-12-21 04:04:40|207622.7|207472.7|207608.9|207458.9|207623.9|207473.9|207608.8|207458.8|22
1640059490000|2021-12-21 04:04:50|207615.4|207465.4|207610|207460|207617.4|207467.4|207610|207460|16
1640059500000|2021-12-21 04:05:00|207609.8|207459.8|207617.9|207467.9|207623.3|207473.3|207608.2|207458.2|15
1640059510000|2021-12-21 04:05:10|207612.4|207462.4|207614.7|207464.7|207620|207470|207607.7|207457.7|27
1640059520000|2021-12-21 04:05:20|207614.4|207464.4|207627.4|207477.4|207631.3|207481.3|207609.8|207459.8|21
1640059530000|2021-12-21 04:05:30|207623.3|207473.3|207610.4|207460.4|207633.9|207483.9|207609|207459|28
1640059540000|2021-12-21 04:05:40|207610.2|207460.2|207609.4|207459.4|207622.2|207472.2|207607.6|207457.6|18
1640059550000|2021-12-21 04:05:50|207609|207459|207613.6|207463.6|207623.1|207473.1|207608.4|207458.4|25
1640059560000|2021-12-21 04:06:00|207614.6|207464.6|207613.6|207463.6|207614.7|207464.7|207612|207462|14
1640059570000|2021-12-21 04:06:10|207612.9|207462.9|207606.6|207456.6|207613.7|207463.7|207606.2|207456.2|15
1640059580000|2021-12-21 04:06:20|207606.3|207456.3|207606|207456|207606.7|207456.7|207605.9|207455.9|13
1640059590000|2021-12-21 04:06:30|207606.4|207456.4|207616.7|207466.7|207626.1|207476.1|207605.7|207455.7|18
1640059600000|2021-12-21 04:06:40|207617.5|207467.5|207612.4|207462.4|207617.6|207467.6|207612.4|207462.4|14
1640059610000|2021-12-21 04:06:50|207614.3|207464.3|207618.2|207468.2|207621.7|207471.7|207606.4|207456.4|9
1640059620000|2021-12-21 04:07:00|207615.4|207465.4|207612.7|207462.7|207615.4|207465.4|207610.1|207460.1|13
1640059630000|2021-12-21 04:07:10|207611.9|207461.9|207605.8|207455.8|207612.7|207462.7|207605.7|207455.7|10
1640059640000|2021-12-21 04:07:20|207605.9|207455.9|207618|207468|207621.7|207471.7|207605.9|207455.9|7
1640059650000|2021-12-21 04:07:30|207616.5|207466.5|207620.5|207470.5|207630.1|207480.1|207612.2|207462.2|21
1640059660000|2021-12-21 04:07:40|207619.6|207469.6|207618.6|207468.6|207623.7|207473.7|207614.4|207464.4|22
1640059670000|2021-12-21 04:07:50|207619.5|207469.5|207616.1|207466.1|207621.9|207471.9|207613.8|207463.8|20
1640059680000|2021-12-21 04:08:00|207615.9|207465.9|207619.2|207469.2|207624.6|207474.6|207615.6|207465.6|21
1640059690000|2021-12-21 04:08:10|207614.8|207464.8|207614|207464|207618.4|207468.4|207612.8|207462.8|21
1640059700000|2021-12-21 04:08:20|207614.1|207464.1|207624.3|207474.3|207629.9|207479.9|207613.9|207463.9|24
1640059710000|2021-12-21 04:08:30|207622.9|207472.9|207630.7|207480.7|207631.9|207481.9|207620.3|207470.3|21
1640059720000|2021-12-21 04:08:40|207628|207478|207620.6|207470.6|207629.1|207479.1|207619.5|207469.5|23
1640059730000|2021-12-21 04:08:50|207621|207471|207630.2|207480.2|207630.2|207480.2|207620.6|207470.6|24
1640059740000|2021-12-21 04:09:00|207629.6|207479.6|207624.5|207474.5|207629.6|207479.6|207619.6|207469.6|20
1640059750000|2021-12-21 04:09:10|207623.5|207473.5|207623.5|207473.5|207634.5|207484.5|207620.7|207470.7|31
1640059760000|2021-12-21 04:09:20|207623.9|207473.9|207616.2|207466.2|207626|207476|207616|207466|26
1640059770000|2021-12-21 04:09:30|207615.7|207465.7|207620.6|207470.6|207630.4|207480.4|207614.8|207464.8|18
1640059780000|2021-12-21 04:09:40|207621.5|207471.5|207628.1|207478.1|207630.9|207480.9|207619.8|207469.8|18
1640059790000|2021-12-21 04:09:50|207632.9|207482.9|207600.5|207450.5|207632.9|207482.9|207599.8|207449.8|20
1640059800000|2021-12-21 04:10:00|207611|207461|207613.7|207463.7|207631.2|207481.2|207611|207461|20
1640059810000|2021-12-21 04:10:10|207629.2|207479.2|207621.1|207471.1|207629.2|207479.2|207615.3|207465.3|19
1640059820000|2021-12-21 04:10:20|207620.6|207470.6|207627.4|207477.4|207630.1|207480.1|207616.5|207466.5|16
1640059830000|2021-12-21 04:10:30|207627|207477|207628|207478|207631.3|207481.3|207616.6|207466.6|16
1640059840000|2021-12-21 04:10:40|207617.1|207467.1|207629.5|207479.5|207632.6|207482.6|207617.1|207467.1|18
1640059850000|2021-12-21 04:10:50|207630.2|207480.2|207617.4|207467.4|207630.2|207480.2|207617.4|207467.4|17
1640059860000|2021-12-21 04:11:00|207622.3|207472.3|207626.7|207476.7|207626.7|207476.7|207613.6|207463.6|25
1640059870000|2021-12-21 04:11:10|207616|207466|207634|207484|207637.4|207487.4|207615.8|207465.8|22
1640059880000|2021-12-21 04:11:20|207632.5|207482.5|207629.4|207479.4|207634.4|207484.4|207620.5|207470.5|18
1640059890000|2021-12-21 04:11:30|207626|207476|207617.7|207467.7|207627.2|207477.2|207617.2|207467.2|20
1640059900000|2021-12-21 04:11:40|207618.3|207468.3|207636.3|207486.3|207638.6|207488.6|207618.3|207468.3|22
1640059910000|2021-12-21 04:11:50|207637.1|207487.1|207640|207490|207641.9|207491.9|207636|207486|32
1640059920000|2021-12-21 04:12:00|207639.8|207489.8|207630.9|207480.9|207643.6|207493.6|207628.4|207478.4|26
1640059930000|2021-12-21 04:12:10|207632.6|207482.6|207620.3|207470.3|207642.6|207492.6|207620.3|207470.3|27
1640059940000|2021-12-21 04:12:20|207628.8|207478.8|207625.4|207475.4|207633.1|207483.1|207624.3|207474.3|17
1640059950000|2021-12-21 04:12:30|207625|207475|207630.5|207480.5|207636.8|207486.8|207625|207475|18
1640059960000|2021-12-21 04:12:40|207627.9|207477.9|207621|207471|207629.5|207479.5|207620.3|207470.3|19
1640059970000|2021-12-21 04:12:50|207621.3|207471.3|207633.2|207483.2|207637.8|207487.8|207617.8|207467.8|26
1640059980000|2021-12-21 04:13:00|207634.1|207484.1|207625.9|207475.9|207635.5|207485.5|207625.9|207475.9|21
1640059990000|2021-12-21 04:13:10|207634.4|207484.4|207627.3|207477.3|207634.6|207484.6|207626.7|207476.7|21
1640060000000|2021-12-21 04:13:20|207627.6|207477.6|207628.6|207478.6|207635.8|207485.8|207624.6|207474.6|22
1640060010000|2021-12-21 04:13:30|207630.1|207480.1|207618.8|207468.8|207636.5|207486.5|207618.1|207468.1|21
1640060020000|2021-12-21 04:13:40|207618.4|207468.4|207617.5|207467.5|207620.5|207470.5|207611.8|207461.8|13
1640060030000|2021-12-21 04:13:50|207620.3|207470.3|207617.9|207467.9|207627.6|207477.6|207617.3|207467.3|12
1640060040000|2021-12-21 04:14:00|207623.4|207473.4|207618.1|207468.1|207633.8|207483.8|207616.3|207466.3|18
1640060050000|2021-12-21 04:14:10|207623.5|207473.5|207624|207474|207629|207479|207620.5|207470.5|20
1640060060000|2021-12-21 04:14:20|207621.2|207471.2|207617.8|207467.8|207622|207472|207617.1|207467.1|12
1640060070000|2021-12-21 04:14:30|207618.1|207468.1|207613.1|207463.1|207625.2|207475.2|207613.1|207463.1|14
1640060080000|2021-12-21 04:14:40|207613|207463|207621.2|207471.2|207622.2|207472.2|207612.7|207462.7|19
1640060090000|2021-12-21 04:14:50|207622.1|207472.1|207624.4|207474.4|207629.6|207479.6|207614.6|207464.6|19
1640060100000|2021-12-21 04:15:00|207622.8|207472.8|207629.3|207479.3|207629.3|207479.3|207618.4|207468.4|27
1640060110000|2021-12-21 04:15:10|207626.6|207476.6|207630.4|207480.4|207630.5|207480.5|207625.4|207475.4|24
1640060120000|2021-12-21 04:15:20|207633.1|207483.1|207632.7|207482.7|207641.8|207491.8|207627.9|207477.9|13
1640060130000|2021-12-21 04:15:30|207633.2|207483.2|207631.2|207481.2|207634.8|207484.8|207622.8|207472.8|20
1640060140000|2021-12-21 04:15:40|207631|207481|207638.4|207488.4|207643.2|207493.2|207617|207467|19
1640060150000|2021-12-21 04:15:50|207637|207487|207633.4|207483.4|207648.3|207498.3|207633|207483|32
1640060160000|2021-12-21 04:16:00|207636.1|207486.1|207630.6|207480.6|207640.1|207490.1|207629.2|207479.2|28
1640060170000|2021-12-21 04:16:10|207628.7|207478.7|207631.3|207481.3|207638.6|207488.6|207628.1|207478.1|25
1640060180000|2021-12-21 04:16:20|207631.6|207481.6|207632.1|207482.1|207641.7|207491.7|207628.9|207478.9|25
1640060190000|2021-12-21 04:16:30|207631.5|207481.5|207630.8|207480.8|207635.1|207485.1|207622.9|207472.9|21
1640060200000|2021-12-21 04:16:40|207630.2|207480.2|207629.8|207479.8|207644.4|207494.4|207629.8|207479.8|29
1640060210000|2021-12-21 04:16:50|207626|207476|207634.4|207484.4|207634.7|207484.7|207625.5|207475.5|27
1640060220000|2021-12-21 04:17:00|207625.6|207475.6|207627.2|207477.2|207633.5|207483.5|207624.4|207474.4|17
1640060230000|2021-12-21 04:17:10|207626.5|207476.5|207636.7|207486.7|207639.3|207489.3|207625.5|207475.5|29
1640060240000|2021-12-21 04:17:20|207638|207488|207640.7|207490.7|207640.8|207490.8|207636.4|207486.4|28
1640060250000|2021-12-21 04:17:30|207638.5|207488.5|207641.3|207491.3|207643.9|207493.9|207629.9|207479.9|21
1640060260000|2021-12-21 04:17:40|207641.7|207491.7|207640.4|207490.4|207649.5|207499.5|207636.5|207486.5|31
1640060270000|2021-12-21 04:17:50|207640.8|207490.8|207637.1|207487.1|207643.4|207493.4|207634.4|207484.4|26
1640060280000|2021-12-21 04:18:00|207637|207487|207627.5|207477.5|207637|207487|207625.4|207475.4|20
1640060290000|2021-12-21 04:18:10|207635.5|207485.5|207635.3|207485.3|207641.3|207491.3|207631.7|207481.7|24
1640060300000|2021-12-21 04:18:20|207640.9|207490.9|207639.8|207489.8|207642.4|207492.4|207636.4|207486.4|29
1640060310000|2021-12-21 04:18:30|207633.4|207483.4|207633.3|207483.3|207650|207500|207633.2|207483.2|20
1640060320000|2021-12-21 04:18:40|207632.2|207482.2|207631.5|207481.5|207636.4|207486.4|207628.8|207478.8|32
1640060330000|2021-12-21 04:18:50|207633|207483|207633.4|207483.4|207635.9|207485.9|207630.9|207480.9|30
1640060340000|2021-12-21 04:19:00|207633.1|207483.1|207637.8|207487.8|207642.8|207492.8|207632.2|207482.2|23
1640060350000|2021-12-21 04:19:10|207638.7|207488.7|207632.4|207482.4|207643|207493|207613.7|207463.7|23
1640060360000|2021-12-21 04:19:20|207630.5|207480.5|207634.4|207484.4|207645.6|207495.6|207629.7|207479.7|29
1640060370000|2021-12-21 04:19:30|207634|207484|207637.9|207487.9|207641.5|207491.5|207631.7|207481.7|26
1640060380000|2021-12-21 04:19:40|207640.2|207490.2|207631.8|207481.8|207640.2|207490.2|207630.9|207480.9|19
1640060390000|2021-12-21 04:19:50|207632.3|207482.3|207631.6|207481.6|207638|207488|207630|207480|19
1640060400000|2021-12-21 04:20:00|207633.6|207483.6|207654.4|207504.4|207660.9|207510.9|207629.8|207479.8|32
1640060410000|2021-12-21 04:20:10|207650.7|207500.7|207654.2|207504.2|207654.5|207504.5|207643.7|207493.7|27
1640060420000|2021-12-21 04:20:20|207653.4|207503.4|207657|207507|207658.1|207508.1|207653.4|207503.4|19
1640060430000|2021-12-21 04:20:30|207656.9|207506.9|207657.7|207507.7|207660.3|207510.3|207653.6|207503.6|23
1640060440000|2021-12-21 04:20:40|207659.3|207509.3|207666.4|207516.4|207668.4|207518.4|207654.6|207504.6|32
1640060450000|2021-12-21 04:20:50|207658.5|207508.5|207671.1|207521.1|207672.2|207522.2|207658.5|207508.5|32
1640060460000|2021-12-21 04:21:00|207667.2|207517.2|207664.9|207514.9|207669.2|207519.2|207662.6|207512.6|27
1640060470000|2021-12-21 04:21:10|207663.7|207513.7|207664.6|207514.6|207667.4|207517.4|207662.9|207512.9|19
1640060480000|2021-12-21 04:21:20|207661.7|207511.7|207659.2|207509.2|207665|207515|207655.6|207505.6|29
1640060490000|2021-12-21 04:21:30|207662.1|207512.1|207662.3|207512.3|207672.1|207522.1|207658.8|207508.8|26
1640060500000|2021-12-21 04:21:40|207661.3|207511.3|207663.2|207513.2|207668.3|207518.3|207657.6|207507.6|20
1640060510000|2021-12-21 04:21:50|207659.5|207509.5|207659.8|207509.8|207663.9|207513.9|207656.9|207506.9|19
1640060520000|2021-12-21 04:22:00|207667.3|207517.3|207664.9|207514.9|207673.7|207523.7|207661.6|207511.6|22
1640060530000|2021-12-21 04:22:10|207657.7|207507.7|207663|207513|207675.1|207525.1|207657.7|207507.7|18
1640060540000|2021-12-21 04:22:20|207664.1|207514.1|207655|207505|207674.6|207524.6|207653.1|207503.1|23
1640060550000|2021-12-21 04:22:30|207657.5|207507.5|207663.5|207513.5|207666.9|207516.9|207656.5|207506.5|25
1640060560000|2021-12-21 04:22:40|207666.4|207516.4|207667.5|207517.5|207669|207519|207653.5|207503.5|20
1640060570000|2021-12-21 04:22:50|207662.2|207512.2|207662.5|207512.5|207665.1|207515.1|207659.1|207509.1|19
1640060580000|2021-12-21 04:23:00|207662.8|207512.8|207665.6|207515.6|207677.2|207527.2|207659.8|207509.8|21
1640060590000|2021-12-21 04:23:10|207666.7|207516.7|207669.4|207519.4|207684.4|207534.4|207664.8|207514.8|21
1640060600000|2021-12-21 04:23:20|207668.2|207518.2|207672.9|207522.9|207672.9|207522.9|207662.7|207512.7|23
1640060610000|2021-12-21 04:23:30|207669.4|207519.4|207670.4|207520.4|207674.7|207524.7|207661.8|207511.8|21
1640060620000|2021-12-21 04:23:40|207673|207523|207668.6|207518.6|207681|207531|207654.1|207504.1|26
1640060630000|2021-12-21 04:23:50|207660.7|207510.7|207660.3|207510.3|207666|207516|207652.1|207502.1|22
1640060640000|2021-12-21 04:24:00|207660.8|207510.8|207654.2|207504.2|207663|207513|207654.2|207504.2|21
1640060650000|2021-12-21 04:24:10|207656.2|207506.2|207668.5|207518.5|207672.6|207522.6|207649.4|207499.4|24
1640060660000|2021-12-21 04:24:20|207660.4|207510.4|207662.6|207512.6|207678.4|207528.4|207655.7|207505.7|26
1640060670000|2021-12-21 04:24:30|207667.7|207517.7|207655.1|207505.1|207668.7|207518.7|207653.9|207503.9|18
1640060680000|2021-12-21 04:24:40|207657.1|207507.1|207645.1|207495.1|207662.2|207512.2|207642.6|207492.6|23
1640060690000|2021-12-21 04:24:50|207646.6|207496.6|207655.7|207505.7|207662.3|207512.3|207646.6|207496.6|21
1640060700000|2021-12-21 04:25:00|207656.7|207506.7|207662.3|207512.3|207671.3|207521.3|207648.2|207498.2|18
1640060710000|2021-12-21 04:25:10|207655.8|207505.8|207662.4|207512.4|207665.8|207515.8|207641.1|207491.1|22
1640060720000|2021-12-21 04:25:20|207658.1|207508.1|207655.2|207505.2|207666.5|207516.5|207649.5|207499.5|20
1640060730000|2021-12-21 04:25:30|207658.2|207508.2|207650.2|207500.2|207671.8|207521.8|207648.5|207498.5|15
1640060740000|2021-12-21 04:25:40|207649.2|207499.2|207648.1|207498.1|207650.4|207500.4|207648.1|207498.1|16
1640060750000|2021-12-21 04:25:50|207647.7|207497.7|207659.8|207509.8|207660|207510|207646.2|207496.2|18
1640060760000|2021-12-21 04:26:00|207662|207512|207663.9|207513.9|207664.6|207514.6|207656|207506|18
1640060770000|2021-12-21 04:26:10|207666|207516|207659.6|207509.6|207669|207519|207648.3|207498.3|19
1640060780000|2021-12-21 04:26:20|207658.5|207508.5|207657.9|207507.9|207668|207518|207656.2|207506.2|22
1640060790000|2021-12-21 04:26:30|207657.5|207507.5|207664.6|207514.6|207669.1|207519.1|207653.3|207503.3|19
1640060800000|2021-12-21 04:26:40|207653.8|207503.8|207656.6|207506.6|207663|207513|207653.1|207503.1|19
1640060810000|2021-12-21 04:26:50|207660.1|207510.1|207667.8|207517.8|207680.4|207530.4|207660.1|207510.1|20
1640060820000|2021-12-21 04:27:00|207675.1|207525.1|207661.3|207511.3|207675.1|207525.1|207651.6|207501.6|21
1640060830000|2021-12-21 04:27:10|207667.9|207517.9|207667.4|207517.4|207670.9|207520.9|207654.4|207504.4|20
1640060840000|2021-12-21 04:27:20|207669.2|207519.2|207660.6|207510.6|207672.3|207522.3|207659.3|207509.3|20
1640060850000|2021-12-21 04:27:30|207661.6|207511.6|207661.9|207511.9|207665.4|207515.4|207658.9|207508.9|16
1640060860000|2021-12-21 04:27:40|207660.3|207510.3|207676.7|207526.7|207676.7|207526.7|207655.7|207505.7|27
1640060870000|2021-12-21 04:27:50|207668.2|207518.2|207661|207511|207676.9|207526.9|207659.1|207509.1|30
1640060880000|2021-12-21 04:28:00|207661.7|207511.7|207661.4|207511.4|207664.9|207514.9|207658.9|207508.9|10
1640060890000|2021-12-21 04:28:10|207662|207512|207671.2|207521.2|207676|207526|207658.9|207508.9|21
1640060900000|2021-12-21 04:28:20|207675.3|207525.3|207667.4|207517.4|207680.3|207530.3|207658.9|207508.9|22
1640060910000|2021-12-21 04:28:30|207657.3|207507.3|207671|207521|207672.2|207522.2|207657.3|207507.3|26
1640060920000|2021-12-21 04:28:40|207668|207518|207648.9|207498.9|207673|207523|207642.3|207492.3|25
1640060930000|2021-12-21 04:28:50|207664.3|207514.3|207650.5|207500.5|207666.8|207516.8|207650.5|207500.5|21
1640060940000|2021-12-21 04:29:00|207649.6|207499.6|207651.2|207501.2|207651.2|207501.2|207649.2|207499.2|14
1640060950000|2021-12-21 04:29:10|207650.8|207500.8|207653.5|207503.5|207662.2|207512.2|207650.3|207500.3|20
1640060960000|2021-12-21 04:29:20|207653.6|207503.6|207661.5|207511.5|207675.1|207525.1|207650.3|207500.3|20
1640060970000|2021-12-21 04:29:30|207667.6|207517.6|207648.5|207498.5|207667.6|207517.6|207648|207498|26
1640060980000|2021-12-21 04:29:40|207648.1|207498.1|207640.4|207490.4|207663.4|207513.4|207638.9|207488.9|22
1640060990000|2021-12-21 04:29:50|207640.3|207490.3|207653.5|207503.5|207657|207507|207640.3|207490.3|16
1640061000000|2021-12-21 04:30:00|207650.6|207500.6|207661.8|207511.8|207663.4|207513.4|207650.2|207500.2|23
1640061010000|2021-12-21 04:30:10|207655.5|207505.5|207661.6|207511.6|207666.2|207516.2|207646.9|207496.9|24
1640061020000|2021-12-21 04:30:20|207657.9|207507.9|207664.2|207514.2|207664.3|207514.3|207657.9|207507.9|23
1640061030000|2021-12-21 04:30:30|207658.6|207508.6|207663.8|207513.8|207663.8|207513.8|207657|207507|22
1640061040000|2021-12-21 04:30:40|207664.1|207514.1|207661.1|207511.1|207665.2|207515.2|207656.1|207506.1|28
1640061050000|2021-12-21 04:30:50|207659.1|207509.1|207664.1|207514.1|207664.1|207514.1|207657.5|207507.5|19
1640061060000|2021-12-21 04:31:00|207664.2|207514.2|207666.3|207516.3|207668.9|207518.9|207657.8|207507.8|24
1640061070000|2021-12-21 04:31:10|207659.8|207509.8|207660|207510|207671.8|207521.8|207656.4|207506.4|28
1640061080000|2021-12-21 04:31:20|207659.8|207509.8|207658.4|207508.4|207666.1|207516.1|207655.6|207505.6|22
1640061090000|2021-12-21 04:31:30|207659.2|207509.2|207668|207518|207671.6|207521.6|207659.2|207509.2|28
1640061100000|2021-12-21 04:31:40|207672.3|207522.3|207652.5|207502.5|207675|207525|207652.4|207502.4|23
1640061110000|2021-12-21 04:31:50|207665.3|207515.3|207659.8|207509.8|207674.9|207524.9|207659.8|207509.8|21
1640061120000|2021-12-21 04:32:00|207662.9|207512.9|207657.6|207507.6|207670.9|207520.9|207651.5|207501.5|23
1640061130000|2021-12-21 04:32:10|207653|207503|207657.8|207507.8|207661.1|207511.1|207651.4|207501.4|21
1640061140000|2021-12-21 04:32:20|207657.3|207507.3|207656.9|207506.9|207659.7|207509.7|207654.3|207504.3|13
1640061150000|2021-12-21 04:32:30|207645.6|207495.6|207650.8|207500.8|207654.3|207504.3|207622.5|207472.5|16
1640061160000|2021-12-21 04:32:40|207642.7|207492.7|207637.1|207487.1|207645.1|207495.1|207631.2|207481.2|12
1640061170000|2021-12-21 04:32:50|207637.4|207487.4|207640.2|207490.2|207644.4|207494.4|207637.4|207487.4|13
1640061180000|2021-12-21 04:33:00|207642.8|207492.8|207649|207499|207657.2|207507.2|207641.7|207491.7|22
1640061190000|2021-12-21 04:33:10|207650.5|207500.5|207650|207500|207650.9|207500.9|207649.2|207499.2|15
1640061200000|2021-12-21 04:33:20|207650.1|207500.1|207644.2|207494.2|207650.1|207500.1|207644.1|207494.1|14
1640061210000|2021-12-21 04:33:30|207643.8|207493.8|207660.4|207510.4|207660.4|207510.4|207643.7|207493.7|16
1640061220000|2021-12-21 04:33:40|207658.3|207508.3|207651.2|207501.2|207658.3|207508.3|207648.3|207498.3|16
1640061230000|2021-12-21 04:33:50|207656.6|207506.6|207651.5|207501.5|207660.2|207510.2|207636.7|207486.7|22
1640061240000|2021-12-21 04:34:00|207649.4|207499.4|207651.3|207501.3|207654.5|207504.5|207638.2|207488.2|21
1640061250000|2021-12-21 04:34:10|207651.8|207501.8|207643|207493|207652.2|207502.2|207643|207493|12
1640061260000|2021-12-21 04:34:20|207645.5|207495.5|207647|207497|207653.7|207503.7|207642.1|207492.1|19
1640061270000|2021-12-21 04:34:30|207650.4|207500.4|207654.4|207504.4|207657.7|207507.7|207642.1|207492.1|19
1640061280000|2021-12-21 04:34:40|207652.4|207502.4|207651|207501|207656.3|207506.3|207650|207500|16
1640061290000|2021-12-21 04:34:50|207651.2|207501.2|207653.5|207503.5|207659|207509|207650.3|207500.3|26
1640061300000|2021-12-21 04:35:00|207653.4|207503.4|207646.7|207496.7|207657.6|207507.6|207645.4|207495.4|18
1640061310000|2021-12-21 04:35:10|207645.2|207495.2|207632.9|207482.9|207645.2|207495.2|207632.9|207482.9|15
1640061320000|2021-12-21 04:35:20|207633.6|207483.6|207653.6|207503.6|207661.5|207511.5|207633.6|207483.6|15
1640061330000|2021-12-21 04:35:30|207655.9|207505.9|207649.7|207499.7|207658.5|207508.5|207645.9|207495.9|12
1640061340000|2021-12-21 04:35:40|207649.3|207499.3|207652.3|207502.3|207656.1|207506.1|207646.7|207496.7|20
1640061350000|2021-12-21 04:35:50|207646.5|207496.5|207654.6|207504.6|207658.9|207508.9|207644.4|207494.4|17
1640061360000|2021-12-21 04:36:00|207648.9|207498.9|207644.6|207494.6|207659.4|207509.4|207644.6|207494.6|20
1640061370000|2021-12-21 04:36:10|207645.2|207495.2|207656.3|207506.3|207656.3|207506.3|207645.2|207495.2|15
1640061380000|2021-12-21 04:36:20|207655.5|207505.5|207646.9|207496.9|207656.5|207506.5|207643.2|207493.2|19
1640061390000|2021-12-21 04:36:30|207647.9|207497.9|207657.2|207507.2|207660.8|207510.8|207647.6|207497.6|16
1640061400000|2021-12-21 04:36:40|207658.5|207508.5|207658.8|207508.8|207659.3|207509.3|207657.6|207507.6|7
1640061410000|2021-12-21 04:36:50|207661.5|207511.5|207661.8|207511.8|207664.6|207514.6|207654.8|207504.8|18
1640061420000|2021-12-21 04:37:00|207659.3|207509.3|207654.2|207504.2|207662.9|207512.9|207647.9|207497.9|21
1640061430000|2021-12-21 04:37:10|207652.4|207502.4|207651.4|207501.4|207656.5|207506.5|207645.5|207495.5|22
1640061440000|2021-12-21 04:37:20|207650.3|207500.3|207662.4|207512.4|207667.1|207517.1|207650.3|207500.3|19
1640061450000|2021-12-21 04:37:30|207662|207512|207668.6|207518.6|207670.7|207520.7|207658.7|207508.7|20
1640061460000|2021-12-21 04:37:40|207669.3|207519.3|207656|207506|207669.3|207519.3|207654.1|207504.1|20
1640061470000|2021-12-21 04:37:50|207655.5|207505.5|207656.1|207506.1|207660|207510|207654.8|207504.8|15
1640061480000|2021-12-21 04:38:00|207661.4|207511.4|207659.7|207509.7|207662.5|207512.5|207653.3|207503.3|22
1640061490000|2021-12-21 04:38:10|207661.2|207511.2|207651.8|207501.8|207668.2|207518.2|207649.7|207499.7|29
1640061500000|2021-12-21 04:38:20|207654.2|207504.2|207657.7|207507.7|207662.4|207512.4|207648.9|207498.9|23
1640061510000|2021-12-21 04:38:30|207658.3|207508.3|207660.9|207510.9|207673|207523|207658.3|207508.3|23
1640061520000|2021-12-21 04:38:40|207660.5|207510.5|207664.6|207514.6|207671|207521|207654.8|207504.8|18
1640061530000|2021-12-21 04:38:50|207664.4|207514.4|207658.5|207508.5|207665|207515|207658.5|207508.5|11
1640061540000|2021-12-21 04:39:00|207660.4|207510.4|207664.7|207514.7|207670.2|207520.2|207660.3|207510.3|22
1640061550000|2021-12-21 04:39:10|207661.7|207511.7|207667.4|207517.4|207670.4|207520.4|207658.7|207508.7|20
1640061560000|2021-12-21 04:39:20|207667.5|207517.5|207662.9|207512.9|207668.5|207518.5|207660.8|207510.8|17
1640061570000|2021-12-21 04:39:30|207662.3|207512.3|207666.9|207516.9|207669.6|207519.6|207662.3|207512.3|24
1640061580000|2021-12-21 04:39:40|207664.8|207514.8|207660.2|207510.2|207665.5|207515.5|207660.2|207510.2|18
1640061590000|2021-12-21 04:39:50|207667.7|207517.7|207652.6|207502.6|207668.6|207518.6|207651.3|207501.3|19
1640061600000|2021-12-21 04:40:00|207653|207503|207647.7|207497.7|207657.9|207507.9|207634.1|207484.1|19
1640061610000|2021-12-21 04:40:10|207656.5|207506.5|207656.1|207506.1|207660.4|207510.4|207655.2|207505.2|15
1640061620000|2021-12-21 04:40:20|207658.8|207508.8|207647.9|207497.9|207663.9|207513.9|207647.9|207497.9|21
1640061630000|2021-12-21 04:40:30|207648.2|207498.2|207653.5|207503.5|207653.5|207503.5|207638.6|207488.6|28
1640061640000|2021-12-21 04:40:40|207654.2|207504.2|207657.6|207507.6|207661.9|207511.9|207651.2|207501.2|19
1640061650000|2021-12-21 04:40:50|207654.9|207504.9|207653.9|207503.9|207661.3|207511.3|207651.5|207501.5|14
1640061660000|2021-12-21 04:41:00|207654.8|207504.8|207658.3|207508.3|207662.2|207512.2|207653.8|207503.8|20
1640061670000|2021-12-21 04:41:10|207659.6|207509.6|207645|207495|207659.6|207509.6|207639.2|207489.2|14
1640061680000|2021-12-21 04:41:20|207654.6|207504.6|207661.7|207511.7|207662.2|207512.2|207653.1|207503.1|17
1640061690000|2021-12-21 04:41:30|207661.8|207511.8|207658.8|207508.8|207661.8|207511.8|207652.9|207502.9|18
1640061700000|2021-12-21 04:41:40|207660|207510|207649.6|207499.6|207660|207510|207649.3|207499.3|17
1640061710000|2021-12-21 04:41:50|207649.5|207499.5|207657.2|207507.2|207662.7|207512.7|207649.5|207499.5|24
1640061720000|2021-12-21 04:42:00|207657.5|207507.5|207646.1|207496.1|207657.5|207507.5|207645.9|207495.9|19
1640061730000|2021-12-21 04:42:10|207637.2|207487.2|207653|207503|207659.8|207509.8|207637.2|207487.2|25
1640061740000|2021-12-21 04:42:20|207651.1|207501.1|207637.8|207487.8|207654.7|207504.7|207637.8|207487.8|24
1640061750000|2021-12-21 04:42:30|207640.8|207490.8|207646.6|207496.6|207648.5|207498.5|207639.3|207489.3|20
1640061760000|2021-12-21 04:42:40|207646.3|207496.3|207653.6|207503.6|207657.3|207507.3|207643.2|207493.2|17
1640061770000|2021-12-21 04:42:50|207647.1|207497.1|207649|207499|207653.1|207503.1|207644.3|207494.3|19
1640061780000|2021-12-21 04:43:00|207647.6|207497.6|207646.7|207496.7|207649.4|207499.4|207646.1|207496.1|17
1640061790000|2021-12-21 04:43:10|207647|207497|207645.4|207495.4|207660.2|207510.2|207643.5|207493.5|19
1640061800000|2021-12-21 04:43:20|207645.2|207495.2|207655.7|207505.7|207658.2|207508.2|207645.2|207495.2|18
1640061810000|2021-12-21 04:43:30|207654.3|207504.3|207651.2|207501.2|207660.3|207510.3|207648.4|207498.4|22
1640061820000|2021-12-21 04:43:40|207653.1|207503.1|207652.1|207502.1|207666.6|207516.6|207651.5|207501.5|25
1640061830000|2021-12-21 04:43:50|207652.3|207502.3|207651.9|207501.9|207664.1|207514.1|207644.9|207494.9|21
1640061840000|2021-12-21 04:44:00|207651.1|207501.1|207650.9|207500.9|207655|207505|207646.6|207496.6|26
1640061850000|2021-12-21 04:44:10|207650.3|207500.3|207661|207511|207663.4|207513.4|207649.7|207499.7|19
1640061860000|2021-12-21 04:44:20|207657.9|207507.9|207654.7|207504.7|207658.4|207508.4|207653.5|207503.5|8
1640061870000|2021-12-21 04:44:30|207655|207505|207651.9|207501.9|207664.6|207514.6|207651.9|207501.9|19
1640061880000|2021-12-21 04:44:40|207652.7|207502.7|207661.7|207511.7|207661.7|207511.7|207652.7|207502.7|14
1640061890000|2021-12-21 04:44:50|207661.1|207511.1|207655.3|207505.3|207661.7|207511.7|207653.1|207503.1|18
1640061900000|2021-12-21 04:45:00|207655.9|207505.9|207668.8|207518.8|207680.4|207530.4|207655.7|207505.7|28
1640061910000|2021-12-21 04:45:10|207668|207518|207658.9|207508.9|207675.8|207525.8|207656|207506|27
1640061920000|2021-12-21 04:45:20|207659|207509|207653.8|207503.8|207659|207509|207651.5|207501.5|19
1640061930000|2021-12-21 04:45:30|207651.7|207501.7|207661.9|207511.9|207673.5|207523.5|207648.7|207498.7|25
1640061940000|2021-12-21 04:45:40|207660.4|207510.4|207654|207504|207672.6|207522.6|207654|207504|20
1640061950000|2021-12-21 04:45:50|207654.4|207504.4|207656.3|207506.3|207656.9|207506.9|207654.4|207504.4|10
1640061960000|2021-12-21 04:46:00|207656.5|207506.5|207654.5|207504.5|207668.9|207518.9|207654.2|207504.2|22
1640061970000|2021-12-21 04:46:10|207654.4|207504.4|207651.9|207501.9|207660|207510|207651.4|207501.4|16
1640061980000|2021-12-21 04:46:20|207652.1|207502.1|207658.4|207508.4|207668.1|207518.1|207651.9|207501.9|23
1640061990000|2021-12-21 04:46:30|207658.8|207508.8|207660.9|207510.9|207668.2|207518.2|207658.8|207508.8|24
1640062000000|2021-12-21 04:46:40|207659.4|207509.4|207662.2|207512.2|207669.5|207519.5|207657.8|207507.8|19
1640062010000|2021-12-21 04:46:50|207659.5|207509.5|207654.7|207504.7|207661.1|207511.1|207653.5|207503.5|19
1640062020000|2021-12-21 04:47:00|207655.3|207505.3|207660.7|207510.7|207665.8|207515.8|207651.1|207501.1|25
1640062030000|2021-12-21 04:47:10|207660.1|207510.1|207667.5|207517.5|207667.5|207517.5|207656.5|207506.5|21
1640062040000|2021-12-21 04:47:20|207667.1|207517.1|207664.5|207514.5|207672.1|207522.1|207662.9|207512.9|26
1640062050000|2021-12-21 04:47:30|207669.5|207519.5|207651|207501|207672.5|207522.5|207651|207501|20
1640062060000|2021-12-21 04:47:40|207651.1|207501.1|207660|207510|207664.3|207514.3|207651.1|207501.1|14
1640062070000|2021-12-21 04:47:50|207659.8|207509.8|207658|207508|207661|207511|207655.8|207505.8|21
1640062080000|2021-12-21 04:48:00|207656.3|207506.3|207653.4|207503.4|207661.3|207511.3|207650.6|207500.6|20
1640062090000|2021-12-21 04:48:10|207655.5|207505.5|207661.7|207511.7|207668.1|207518.1|207651.8|207501.8|16
1640062100000|2021-12-21 04:48:20|207662.2|207512.2|207663.5|207513.5|207666.4|207516.4|207655.4|207505.4|20
1640062110000|2021-12-21 04:48:30|207663.7|207513.7|207664.4|207514.4|207669.8|207519.8|207651.4|207501.4|18
1640062120000|2021-12-21 04:48:40|207662.8|207512.8|207663|207513|207664.6|207514.6|207659.3|207509.3|17
1640062130000|2021-12-21 04:48:50|207661|207511|207660.6|207510.6|207663.9|207513.9|207659.4|207509.4|16
1640062140000|2021-12-21 04:49:00|207661.7|207511.7|207654.9|207504.9|207661.7|207511.7|207653.2|207503.2|21
1640062150000|2021-12-21 04:49:10|207662.7|207512.7|207650.8|207500.8|207662.7|207512.7|207649.4|207499.4|26
1640062160000|2021-12-21 04:49:20|207657.5|207507.5|207652.8|207502.8|207664.8|207514.8|207645.2|207495.2|23
1640062170000|2021-12-21 04:49:30|207654.9|207504.9|207654.1|207504.1|207658.2|207508.2|207650.2|207500.2|16
1640062180000|2021-12-21 04:49:40|207652.2|207502.2|207648.4|207498.4|207652.2|207502.2|207646.1|207496.1|18
1640062190000|2021-12-21 04:49:50|207657.7|207507.7|207655.2|207505.2|207657.7|207507.7|207651.5|207501.5|23
1640062200000|2021-12-21 04:50:00|207655.9|207505.9|207662.7|207512.7|207667.9|207517.9|207648.2|207498.2|22
1640062210000|2021-12-21 04:50:10|207662.1|207512.1|207652.5|207502.5|207663.4|207513.4|207650.5|207500.5|23
1640062220000|2021-12-21 04:50:20|207653|207503|207651.9|207501.9|207662.6|207512.6|207651|207501|17
1640062230000|2021-12-21 04:50:30|207650.6|207500.6|207652.8|207502.8|207661.7|207511.7|207649.9|207499.9|26
1640062240000|2021-12-21 04:50:40|207653.9|207503.9|207655|207505|207658.2|207508.2|207650.5|207500.5|24
1640062250000|2021-12-21 04:50:50|207649.3|207499.3|207653|207503|207658.4|207508.4|207649.2|207499.2|20
1640062260000|2021-12-21 04:51:00|207652.7|207502.7|207655.8|207505.8|207673.7|207523.7|207651.5|207501.5|23
1640062270000|2021-12-21 04:51:10|207666.4|207516.4|207653.2|207503.2|207673.1|207523.1|207651.7|207501.7|24
1640062280000|2021-12-21 04:51:20|207653.5|207503.5|207653.6|207503.6|207660.1|207510.1|207652.1|207502.1|26
1640062290000|2021-12-21 04:51:30|207653.7|207503.7|207652.9|207502.9|207660.4|207510.4|207652.9|207502.9|20
1640062300000|2021-12-21 04:51:40|207655|207505|207651.9|207501.9|207655.1|207505.1|207650.8|207500.8|15
1640062310000|2021-12-21 04:51:50|207651.5|207501.5|207664.4|207514.4|207668.7|207518.7|207651|207501|23
1640062320000|2021-12-21 04:52:00|207658.2|207508.2|207648.7|207498.7|207669.5|207519.5|207646.5|207496.5|31
1640062330000|2021-12-21 04:52:10|207649.7|207499.7|207658.9|207508.9|207665.9|207515.9|207647.8|207497.8|13
1640062340000|2021-12-21 04:52:20|207662.6|207512.6|207653|207503|207662.6|207512.6|207653|207503|22
1640062350000|2021-12-21 04:52:30|207652.7|207502.7|207660.8|207510.8|207662|207512|207648.5|207498.5|18
1640062360000|2021-12-21 04:52:40|207660.4|207510.4|207663.3|207513.3|207664.2|207514.2|207660.4|207510.4|16
1640062370000|2021-12-21 04:52:50|207659.5|207509.5|207656.1|207506.1|207666.8|207516.8|207654.5|207504.5|16
1640062380000|2021-12-21 04:53:00|207655.7|207505.7|207657.7|207507.7|207659.2|207509.2|207655.3|207505.3|16
1640062390000|2021-12-21 04:53:10|207657.9|207507.9|207658|207508|207663.8|207513.8|207656.6|207506.6|28
1640062400000|2021-12-21 04:53:20|207656.8|207506.8|207658.2|207508.2|207659.9|207509.9|207652.2|207502.2|22
1640062410000|2021-12-21 04:53:30|207658.7|207508.7|207658.9|207508.9|207659.4|207509.4|207657.9|207507.9|13
1640062420000|2021-12-21 04:53:40|207659|207509|207658.2|207508.2|207662.4|207512.4|207657.4|207507.4|23
1640062430000|2021-12-21 04:53:50|207671.1|207521.1|207658|207508|207678.9|207528.9|207656.9|207506.9|17
1640062440000|2021-12-21 04:54:00|207669.3|207519.3|207663.7|207513.7|207673.6|207523.6|207658.7|207508.7|17
1640062450000|2021-12-21 04:54:10|207664.7|207514.7|207671.5|207521.5|207686.7|207536.7|207659.8|207509.8|26
1640062460000|2021-12-21 04:54:20|207671.1|207521.1|207660.2|207510.2|207683.6|207533.6|207659.8|207509.8|19
1640062470000|2021-12-21 04:54:30|207659.4|207509.4|207655.7|207505.7|207659.4|207509.4|207654.9|207504.9|15
1640062480000|2021-12-21 04:54:40|207657.8|207507.8|207652.5|207502.5|207659.4|207509.4|207652.5|207502.5|19
1640062490000|2021-12-21 04:54:50|207658.4|207508.4|207654.2|207504.2|207669.7|207519.7|207652.7|207502.7|19
1640062500000|2021-12-21 04:55:00|207656.4|207506.4|207650.7|207500.7|207666.2|207516.2|207649.2|207499.2|18
1640062510000|2021-12-21 04:55:10|207652.1|207502.1|207658.3|207508.3|207666.5|207516.5|207651.9|207501.9|21
1640062520000|2021-12-21 04:55:20|207658.1|207508.1|207655|207505|207666.3|207516.3|207655|207505|19
1640062530000|2021-12-21 04:55:30|207654.3|207504.3|207659|207509|207666.4|207516.4|207651.4|207501.4|17
1640062540000|2021-12-21 04:55:40|207659.6|207509.6|207650.7|207500.7|207659.6|207509.6|207649.5|207499.5|22
1640062550000|2021-12-21 04:55:50|207651.3|207501.3|207659.1|207509.1|207659.3|207509.3|207645.5|207495.5|22
1640062560000|2021-12-21 04:56:00|207657.3|207507.3|207654.8|207504.8|207657.9|207507.9|207654.8|207504.8|16
1640062570000|2021-12-21 04:56:10|207655.4|207505.4|207656.1|207506.1|207661.2|207511.2|207653.2|207503.2|16
1640062580000|2021-12-21 04:56:20|207655.9|207505.9|207661|207511|207661.3|207511.3|207649.9|207499.9|11
1640062590000|2021-12-21 04:56:30|207660.7|207510.7|207658|207508|207666.2|207516.2|207652|207502|24
1640062600000|2021-12-21 04:56:40|207663.5|207513.5|207655.9|207505.9|207663.6|207513.6|207652.8|207502.8|18
1640062610000|2021-12-21 04:56:50|207655.6|207505.6|207657.6|207507.6|207669.1|207519.1|207654.9|207504.9|19
1640062620000|2021-12-21 04:57:00|207658.4|207508.4|207649.1|207499.1|207659.3|207509.3|207648.7|207498.7|22
1640062630000|2021-12-21 04:57:10|207649.6|207499.6|207658.7|207508.7|207662.4|207512.4|207648.7|207498.7|16
1640062640000|2021-12-21 04:57:20|207654.4|207504.4|207658.5|207508.5|207664.9|207514.9|207651.7|207501.7|13
1640062650000|2021-12-21 04:57:30|207658.8|207508.8|207658.2|207508.2|207661.8|207511.8|207654.6|207504.6|15
1640062660000|2021-12-21 04:57:40|207659|207509|207658.6|207508.6|207666|207516|207651.5|207501.5|16
1640062670000|2021-12-21 04:57:50|207658.7|207508.7|207656|207506|207664.9|207514.9|207652.1|207502.1|11
1640062680000|2021-12-21 04:58:00|207655.2|207505.2|207659.6|207509.6|207681.3|207531.3|207649.2|207499.2|20
1640062690000|2021-12-21 04:58:10|207659.3|207509.3|207655.2|207505.2|207668.7|207518.7|207651.6|207501.6|17
1640062700000|2021-12-21 04:58:20|207655.5|207505.5|207660.9|207510.9|207668.1|207518.1|207655.4|207505.4|21
1640062710000|2021-12-21 04:58:30|207661.3|207511.3|207673.7|207523.7|207675|207525|207660.4|207510.4|27
1640062720000|2021-12-21 04:58:40|207672.1|207522.1|207656.9|207506.9|207673.6|207523.6|207655.2|207505.2|26
1640062730000|2021-12-21 04:58:50|207654.9|207504.9|207655.5|207505.5|207656.5|207506.5|207654.8|207504.8|14
1640062740000|2021-12-21 04:59:00|207655.1|207505.1|207655.9|207505.9|207661.6|207511.6|207655.1|207505.1|21
1640062750000|2021-12-21 04:59:10|207656.2|207506.2|207659.2|207509.2|207660.5|207510.5|207651.7|207501.7|15
1640062760000|2021-12-21 04:59:20|207659.7|207509.7|207651.7|207501.7|207659.7|207509.7|207651.7|207501.7|17
1640062770000|2021-12-21 04:59:30|207651.8|207501.8|207650.7|207500.7|207660.6|207510.6|207650.7|207500.7|20
1640062780000|2021-12-21 04:59:40|207651.4|207501.4|207654.9|207504.9|207660.9|207510.9|207649|207499|21
1640062790000|2021-12-21 04:59:50|207655.9|207505.9|207651.9|207501.9|207656.7|207506.7|207651.9|207501.9|15
1640062800000|2021-12-21 05:00:00|207652.1|207502.1|207635.6|207485.6|207653.7|207503.7|207624|207474|36
1640062810000|2021-12-21 05:00:10|207635.7|207485.7|207636|207486|207636|207486|207630.8|207480.8|30
1640062820000|2021-12-21 05:00:20|207635.2|207485.2|207643.6|207493.6|207643.6|207493.6|207634|207484|25
1640062830000|2021-12-21 05:00:30|207644.5|207494.5|207643.2|207493.2|207644.5|207494.5|207634.9|207484.9|24
1640062840000|2021-12-21 05:00:40|207643.5|207493.5|207639.8|207489.8|207643.6|207493.6|207633.1|207483.1|15
1640062850000|2021-12-21 05:00:50|207640.4|207490.4|207629.2|207479.2|207647.1|207497.1|207621|207471|30
1640062860000|2021-12-21 05:01:00|207630.7|207480.7|207623.6|207473.6|207633.9|207483.9|207623.6|207473.6|24
1640062870000|2021-12-21 05:01:10|207623.8|207473.8|207582.5|207432.5|207623.8|207473.8|207581.9|207431.9|33
1640062880000|2021-12-21 05:01:20|207586.3|207436.3|207588.6|207438.6|207588.6|207438.6|207566|207416|32
1640062890000|2021-12-21 05:01:30|207578.1|207428.1|207573.2|207423.2|207588.3|207438.3|207569|207419|34
1640062900000|2021-12-21 05:01:40|207573.7|207423.7|207578|207428|207578|207428|207561.2|207411.2|32
1640062910000|2021-12-21 05:01:50|207575.9|207425.9|207580.9|207430.9|207581.4|207431.4|207570.9|207420.9|25
1640062920000|2021-12-21 05:02:00|207581.3|207431.3|207577.3|207427.3|207585.8|207435.8|207566.3|207416.3|30
1640062930000|2021-12-21 05:02:10|207579.8|207429.8|207579.9|207429.9|207592.2|207442.2|207575.7|207425.7|31
1640062940000|2021-12-21 05:02:20|207579.1|207429.1|207586.7|207436.7|207586.7|207436.7|207573.3|207423.3|18
1640062950000|2021-12-21 05:02:30|207587.3|207437.3|207570.1|207420.1|207593.7|207443.7|207569.7|207419.7|30
1640062960000|2021-12-21 05:02:40|207570.3|207420.3|207591.3|207441.3|207597.7|207447.7|207568.9|207418.9|31
1640062970000|2021-12-21 05:02:50|207593.1|207443.1|207593.2|207443.2|207601|207451|207583.8|207433.8|25
1640062980000|2021-12-21 05:03:00|207591.7|207441.7|207584.8|207434.8|207591.7|207441.7|207582.4|207432.4|23
1640062990000|2021-12-21 05:03:10|207585.5|207435.5|207582.9|207432.9|207588.8|207438.8|207578.6|207428.6|15
1640063000000|2021-12-21 05:03:20|207586.2|207436.2|207573.1|207423.1|207586.2|207436.2|207573.1|207423.1|20
1640063010000|2021-12-21 05:03:30|207579.6|207429.6|207588.5|207438.5|207594.3|207444.3|207579.6|207429.6|25
1640063020000|2021-12-21 05:03:40|207589.6|207439.6|207579.1|207429.1|207589.6|207439.6|207569.6|207419.6|25
1640063030000|2021-12-21 05:03:50|207577|207427|207571.4|207421.4|207577|207427|207563.7|207413.7|21
1640063040000|2021-12-21 05:04:00|207571.2|207421.2|207578.7|207428.7|207580.3|207430.3|207570.5|207420.5|27
1640063050000|2021-12-21 05:04:10|207578.5|207428.5|207581|207431|207590|207440|207566.8|207416.8|24
1640063060000|2021-12-21 05:04:20|207586.1|207436.1|207588|207438|207590|207440|207583.3|207433.3|20
1640063070000|2021-12-21 05:04:30|207591.3|207441.3|207583.9|207433.9|207594.3|207444.3|207574.5|207424.5|18
1640063080000|2021-12-21 05:04:40|207583|207433|207576.6|207426.6|207588.5|207438.5|207576.6|207426.6|23
1640063090000|2021-12-21 05:04:50|207576.8|207426.8|207576.1|207426.1|207577.2|207427.2|207575.5|207425.5|14
1640063100000|2021-12-21 05:05:00|207574.9|207424.9|207576.7|207426.7|207586.5|207436.5|207574.4|207424.4|27
1640063110000|2021-12-21 05:05:10|207578.6|207428.6|207584.5|207434.5|207600.4|207450.4|207578.1|207428.1|32
1640063120000|2021-12-21 05:05:20|207585.2|207435.2|207576.2|207426.2|207587.4|207437.4|207574.2|207424.2|22
1640063130000|2021-12-21 05:05:30|207574.2|207424.2|207573.5|207423.5|207585.8|207435.8|207568.3|207418.3|28
1640063140000|2021-12-21 05:05:40|207573.7|207423.7|207584.4|207434.4|207586.7|207436.7|207560.6|207410.6|29
1640063150000|2021-12-21 05:05:50|207578.7|207428.7|207575.7|207425.7|207583|207433|207568.1|207418.1|22
1640063160000|2021-12-21 05:06:00|207576.1|207426.1|207579.1|207429.1|207584|207434|207566.5|207416.5|31
1640063170000|2021-12-21 05:06:10|207579.3|207429.3|207577|207427|207580.5|207430.5|207571.9|207421.9|27
1640063180000|2021-12-21 05:06:20|207580.8|207430.8|207574.5|207424.5|207587.1|207437.1|207573.8|207423.8|25
1640063190000|2021-12-21 05:06:30|207576.1|207426.1|207590.1|207440.1|207593.6|207443.6|207572.4|207422.4|31
1640063200000|2021-12-21 05:06:40|207586.5|207436.5|207569.5|207419.5|207592.4|207442.4|207565.6|207415.6|26
1640063210000|2021-12-21 05:06:50|207566.8|207416.8|207578.7|207428.7|207581.5|207431.5|207566.8|207416.8|20
1640063220000|2021-12-21 05:07:00|207579.1|207429.1|207578.2|207428.2|207583.2|207433.2|207574.8|207424.8|24
1640063230000|2021-12-21 05:07:10|207577.2|207427.2|207577.5|207427.5|207580.5|207430.5|207571.2|207421.2|28
1640063240000|2021-12-21 05:07:20|207578.1|207428.1|207565.6|207415.6|207578.6|207428.6|207565.4|207415.4|32
1640063250000|2021-12-21 05:07:30|207565.2|207415.2|207561.2|207411.2|207565.2|207415.2|207558.3|207408.3|28
1640063260000|2021-12-21 05:07:40|207549.6|207399.6|207558.4|207408.4|207566.6|207416.6|207547.2|207397.2|25
1640063270000|2021-12-21 05:07:50|207558.9|207408.9|207563.6|207413.6|207568.9|207418.9|207557.8|207407.8|22
1640063280000|2021-12-21 05:08:00|207565.5|207415.5|207565.4|207415.4|207567.6|207417.6|207565.3|207415.3|27
1640063290000|2021-12-21 05:08:10|207565.5|207415.5|207561.8|207411.8|207569|207419|207560.8|207410.8|30
1640063300000|2021-12-21 05:08:20|207559.6|207409.6|207564.3|207414.3|207570.5|207420.5|207557.6|207407.6|29
1640063310000|2021-12-21 05:08:30|207564.5|207414.5|207564.5|207414.5|207565.6|207415.6|207563.3|207413.3|27
1640063320000|2021-12-21 05:08:40|207561.8|207411.8|207571.2|207421.2|207571.9|207421.9|207561.8|207411.8|30
1640063330000|2021-12-21 05:08:50|207570.8|207420.8|207572.3|207422.3|207577.4|207427.4|207568.1|207418.1|29
1640063340000|2021-12-21 05:09:00|207568|207418|207572.8|207422.8|207575.2|207425.2|207567.7|207417.7|28
1640063350000|2021-12-21 05:09:10|207572.9|207422.9|207571.6|207421.6|207572.9|207422.9|207571.6|207421.6|14
1640063360000|2021-12-21 05:09:20|207571.8|207421.8|207571.1|207421.1|207582.5|207432.5|207569.2|207419.2|28
1640063370000|2021-12-21 05:09:30|207570.2|207420.2|207571|207421|207571.5|207421.5|207570.1|207420.1|23
1640063380000|2021-12-21 05:09:40|207572.4|207422.4|207572.4|207422.4|207579.2|207429.2|207570.9|207420.9|24
1640063390000|2021-12-21 05:09:50|207572.3|207422.3|207570.2|207420.2|207572.9|207422.9|207567.3|207417.3|24
1640063400000|2021-12-21 05:10:00|207570.3|207420.3|207569.5|207419.5|207577.8|207427.8|207566.1|207416.1|28
1640063410000|2021-12-21 05:10:10|207569.4|207419.4|207571.9|207421.9|207572.8|207422.8|207566|207416|35
1640063420000|2021-12-21 05:10:20|207571.6|207421.6|207568.7|207418.7|207575.3|207425.3|207566.1|207416.1|26
1640063430000|2021-12-21 05:10:30|207568.9|207418.9|207583.4|207433.4|207583.4|207433.4|207568.9|207418.9|22
1640063440000|2021-12-21 05:10:40|207572.3|207422.3|207572.5|207422.5|207573.7|207423.7|207571.1|207421.1|25
1640063450000|2021-12-21 05:10:50|207572.8|207422.8|207570.8|207420.8|207574.9|207424.9|207568.9|207418.9|30
1640063460000|2021-12-21 05:11:00|207570.6|207420.6|207572.7|207422.7|207572.7|207422.7|207569.4|207419.4|20
1640063470000|2021-12-21 05:11:10|207568.1|207418.1|207571.7|207421.7|207574.9|207424.9|207566.9|207416.9|30
1640063480000|2021-12-21 05:11:20|207571.6|207421.6|207578.3|207428.3|207581.2|207431.2|207571.6|207421.6|26
1640063490000|2021-12-21 05:11:30|207578.9|207428.9|207578.2|207428.2|207580.2|207430.2|207578.1|207428.1|18
1640063500000|2021-12-21 05:11:40|207578.6|207428.6|207577.6|207427.6|207580.2|207430.2|207574.9|207424.9|18
1640063510000|2021-12-21 05:11:50|207577.9|207427.9|207580.1|207430.1|207581.4|207431.4|207577.6|207427.6|16
1640063520000|2021-12-21 05:12:00|207580.2|207430.2|207579.2|207429.2|207580.7|207430.7|207579.2|207429.2|21
1640063530000|2021-12-21 05:12:10|207579.1|207429.1|207578.8|207428.8|207580.1|207430.1|207577.9|207427.9|24
1640063540000|2021-12-21 05:12:20|207579.8|207429.8|207581.5|207431.5|207581.5|207431.5|207578.5|207428.5|28
1640063550000|2021-12-21 05:12:30|207580.9|207430.9|207580.5|207430.5|207581.5|207431.5|207578.6|207428.6|27
1640063560000|2021-12-21 05:12:40|207580.6|207430.6|207576.6|207426.6|207580.9|207430.9|207575.8|207425.8|23
1640063570000|2021-12-21 05:12:50|207578.1|207428.1|207581.4|207431.4|207581.8|207431.8|207575.4|207425.4|29
1640063580000|2021-12-21 05:13:00|207583|207433|207571.8|207421.8|207583|207433|207571.1|207421.1|33
1640063590000|2021-12-21 05:13:10|207577|207427|207569.6|207419.6|207578|207428|207561.5|207411.5|27
1640063600000|2021-12-21 05:13:20|207569.9|207419.9|207571.1|207421.1|207571.6|207421.6|207569|207419|22
1640063610000|2021-12-21 05:13:30|207571|207421|207572.1|207422.1|207573|207423|207571|207421|19
1640063620000|2021-12-21 05:13:40|207570.3|207420.3|207566.4|207416.4|207570.6|207420.6|207565.5|207415.5|24
1640063630000|2021-12-21 05:13:50|207566.6|207416.6|207571|207421|207571.7|207421.7|207566.6|207416.6|22
1640063640000|2021-12-21 05:14:00|207567|207417|207565.4|207415.4|207572.7|207422.7|207562.6|207412.6|29
1640063650000|2021-12-21 05:14:10|207564.8|207414.8|207566.7|207416.7|207566.8|207416.8|207564.8|207414.8|23
1640063660000|2021-12-21 05:14:20|207566.9|207416.9|207562.9|207412.9|207569.1|207419.1|207562.1|207412.1|25
1640063670000|2021-12-21 05:14:30|207562|207412|207567.9|207417.9|207571.4|207421.4|207557.2|207407.2|29
1640063680000|2021-12-21 05:14:40|207567.7|207417.7|207569|207419|207569.9|207419.9|207562.2|207412.2|25
1640063690000|2021-12-21 05:14:50|207569.2|207419.2|207568|207418|207570|207420|207567.6|207417.6|23
1640063700000|2021-12-21 05:15:00|207568.3|207418.3|207570.9|207420.9|207571.1|207421.1|207567.2|207417.2|27
1640063710000|2021-12-21 05:15:10|207565.8|207415.8|207574.2|207424.2|207576|207426|207561.9|207411.9|28
1640063720000|2021-12-21 05:15:20|207574.6|207424.6|207578.8|207428.8|207579.3|207429.3|207574.6|207424.6|30
1640063730000|2021-12-21 05:15:30|207579.6|207429.6|207578.1|207428.1|207580.2|207430.2|207575.8|207425.8|27
1640063740000|2021-12-21 05:15:40|207578|207428|207578.8|207428.8|207580|207430|207578|207428|21
1640063750000|2021-12-21 05:15:50|207578.6|207428.6|207579|207429|207579.7|207429.7|207577.5|207427.5|28
1640063760000|2021-12-21 05:16:00|207580.5|207430.5|207577.8|207427.8|207580.7|207430.7|207577.8|207427.8|26
1640063770000|2021-12-21 05:16:10|207577.9|207427.9|207580.4|207430.4|207582.5|207432.5|207577.9|207427.9|28
1640063780000|2021-12-21 05:16:20|207579.7|207429.7|207581|207431|207581.6|207431.6|207579.2|207429.2|26
1640063790000|2021-12-21 05:16:30|207580.8|207430.8|207579.3|207429.3|207581.5|207431.5|207578.9|207428.9|31
1640063800000|2021-12-21 05:16:40|207579.6|207429.6|207583|207433|207587.9|207437.9|207577.4|207427.4|38
1640063810000|2021-12-21 05:16:50|207584|207434|207605.1|207455.1|207605.6|207455.6|207582.5|207432.5|32
1640063820000|2021-12-21 05:17:00|207602.8|207452.8|207591.9|207441.9|207606.1|207456.1|207590.6|207440.6|21
1640063830000|2021-12-21 05:17:10|207592.6|207442.6|207599.1|207449.1|207601.2|207451.2|207586.6|207436.6|20
1640063840000|2021-12-21 05:17:20|207599.6|207449.6|207602.5|207452.5|207602.5|207452.5|207596.1|207446.1|22
1640063850000|2021-12-21 05:17:30|207602.2|207452.2|207596.9|207446.9|207602.5|207452.5|207592.8|207442.8|22
1640063860000|2021-12-21 05:17:40|207596.8|207446.8|207594.9|207444.9|207604|207454|207591.6|207441.6|28
1640063870000|2021-12-21 05:17:50|207595.1|207445.1|207595.1|207445.1|207600.1|207450.1|207592.6|207442.6|22
1640063880000|2021-12-21 05:18:00|207600.2|207450.2|207592.7|207442.7|207601.3|207451.3|207592.6|207442.6|25
1640063890000|2021-12-21 05:18:10|207592|207442|207608.8|207458.8|207608.8|207458.8|207591.2|207441.2|27
1640063900000|2021-12-21 05:18:20|207608.7|207458.7|207612.1|207462.1|207613|207463|207607.6|207457.6|34
1640063910000|2021-12-21 05:18:30|207612.6|207462.6|207600.7|207450.7|207613.8|207463.8|207599.6|207449.6|25
1640063920000|2021-12-21 05:18:40|207599.9|207449.9|207610.4|207460.4|207610.4|207460.4|207599.5|207449.5|23
1640063930000|2021-12-21 05:18:50|207612.3|207462.3|207612.2|207462.2|207613.6|207463.6|207609.7|207459.7|30
1640063940000|2021-12-21 05:19:00|207612.7|207462.7|207613.5|207463.5|207613.9|207463.9|207612.4|207462.4|24
1640063950000|2021-12-21 05:19:10|207613.8|207463.8|207613.5|207463.5|207614.1|207464.1|207613|207463|18
1640063960000|2021-12-21 05:19:20|207614|207464|207615.9|207465.9|207615.9|207465.9|207613.9|207463.9|18
1640063970000|2021-12-21 05:19:30|207615.5|207465.5|207614.8|207464.8|207616.2|207466.2|207613.7|207463.7|18
1640063980000|2021-12-21 05:19:40|207613.1|207463.1|207596.7|207446.7|207614.1|207464.1|207591.2|207441.2|28
1640063990000|2021-12-21 05:19:50|207597.5|207447.5|207600.7|207450.7|207602.8|207452.8|207592.2|207442.2|26
1640064000000|2021-12-21 05:20:00|207601.5|207451.5|207598.8|207448.8|207601.5|207451.5|207598.5|207448.5|27
1640064010000|2021-12-21 05:20:10|207599|207449|207596.3|207446.3|207599.2|207449.2|207595.5|207445.5|22
1640064020000|2021-12-21 05:20:20|207596.2|207446.2|207599.2|207449.2|207601.2|207451.2|207596.2|207446.2|22
1640064030000|2021-12-21 05:20:30|207599.1|207449.1|207593.3|207443.3|207599.3|207449.3|207593.3|207443.3|20
1640064040000|2021-12-21 05:20:40|207593.4|207443.4|207598.7|207448.7|207613|207463|207593.4|207443.4|27
1640064050000|2021-12-21 05:20:50|207598.8|207448.8|207599.2|207449.2|207602.3|207452.3|207593.5|207443.5|26
1640064060000|2021-12-21 05:21:00|207599.3|207449.3|207595.1|207445.1|207599.9|207449.9|207591.7|207441.7|27
1640064070000|2021-12-21 05:21:10|207594|207444|207614.6|207464.6|207614.6|207464.6|207593.9|207443.9|29
1640064080000|2021-12-21 05:21:20|207615|207465|207615.9|207465.9|207615.9|207465.9|207609.8|207459.8|32
1640064090000|2021-12-21 05:21:30|207616|207466|207600.9|207450.9|207617.6|207467.6|207600.4|207450.4|29
1640064100000|2021-12-21 05:21:40|207600.6|207450.6|207601.2|207451.2|207601.5|207451.5|207593.7|207443.7|24
1640064110000|2021-12-21 05:21:50|207600.9|207450.9|207601|207451|207603.9|207453.9|207600.4|207450.4|18
1640064120000|2021-12-21 05:22:00|207600.8|207450.8|207611.5|207461.5|207612.7|207462.7|207600.2|207450.2|21
1640064130000|2021-12-21 05:22:10|207609.1|207459.1|207607|207457|207613.8|207463.8|207607|207457|30
1640064140000|2021-12-21 05:22:20|207607.1|207457.1|207604.6|207454.6|207610.7|207460.7|207603.1|207453.1|23
1640064150000|2021-12-21 05:22:30|207604.2|207454.2|207615.6|207465.6|207625.3|207475.3|207599.9|207449.9|23
1640064160000|2021-12-21 05:22:40|207612.9|207462.9|207604.9|207454.9|207612.9|207462.9|207604.9|207454.9|24
1640064170000|2021-12-21 05:22:50|207604.7|207454.7|207614.4|207464.4|207621.3|207471.3|207604.2|207454.2|26
1640064180000|2021-12-21 05:23:00|207614|207464|207611|207461|207614.9|207464.9|207608.6|207458.6|20
1640064190000|2021-12-21 05:23:10|207606.3|207456.3|207594.9|207444.9|207609|207459|207594.3|207444.3|23
1640064200000|2021-12-21 05:23:20|207605.8|207455.8|207601.5|207451.5|207605.8|207455.8|207596.5|207446.5|21
1640064210000|2021-12-21 05:23:30|207601.3|207451.3|207600|207450|207601.8|207451.8|207599|207449|16
1640064220000|2021-12-21 05:23:40|207597.2|207447.2|207597.8|207447.8|207604.9|207454.9|207592.3|207442.3|27
1640064230000|2021-12-21 05:23:50|207597.9|207447.9|207603.6|207453.6|207604.4|207454.4|207592.3|207442.3|26
1640064240000|2021-12-21 05:24:00|207603.3|207453.3|207600.1|207450.1|207603.5|207453.5|207599.7|207449.7|20
1640064250000|2021-12-21 05:24:10|207600.4|207450.4|207593.6|207443.6|207601.4|207451.4|207587.7|207437.7|28
1640064260000|2021-12-21 05:24:20|207593.9|207443.9|207593.4|207443.4|207600.4|207450.4|207591.9|207441.9|24
1640064270000|2021-12-21 05:24:30|207594.5|207444.5|207589.9|207439.9|207595.2|207445.2|207588.6|207438.6|18
1640064280000|2021-12-21 05:24:40|207591.6|207441.6|207592.2|207442.2|207597.9|207447.9|207589.2|207439.2|22
1640064290000|2021-12-21 05:24:50|207591.7|207441.7|207588.9|207438.9|207602.9|207452.9|207588.7|207438.7|26
1640064300000|2021-12-21 05:25:00|207592.2|207442.2|207595.2|207445.2|207601.5|207451.5|207585.4|207435.4|33
1640064310000|2021-12-21 05:25:10|207595.5|207445.5|207595.6|207445.6|207609.9|207459.9|207588.7|207438.7|27
1640064320000|2021-12-21 05:25:20|207600.7|207450.7|207600.6|207450.6|207615.2|207465.2|207600.1|207450.1|22
1640064330000|2021-12-21 05:25:30|207600.4|207450.4|207601.7|207451.7|207602.8|207452.8|207600.4|207450.4|21
1640064340000|2021-12-21 05:25:40|207601.1|207451.1|207609.7|207459.7|207618.1|207468.1|207593.8|207443.8|27
1640064350000|2021-12-21 05:25:50|207609.5|207459.5|207598.4|207448.4|207613.5|207463.5|207598.4|207448.4|22
1640064360000|2021-12-21 05:26:00|207603.7|207453.7|207593.2|207443.2|207603.7|207453.7|207593.1|207443.1|29
1640064370000|2021-12-21 05:26:10|207593.6|207443.6|207616|207466|207619|207469|207584.4|207434.4|25
1640064380000|2021-12-21 05:26:20|207616.7|207466.7|207615.4|207465.4|207616.7|207466.7|207611.8|207461.8|26
1640064390000|2021-12-21 05:26:30|207616.3|207466.3|207606.3|207456.3|207616.3|207466.3|207601|207451|27
1640064400000|2021-12-21 05:26:40|207607.1|207457.1|207605.3|207455.3|207615.1|207465.1|207598.8|207448.8|24
1640064410000|2021-12-21 05:26:50|207600.3|207450.3|207614.7|207464.7|207614.7|207464.7|207600.3|207450.3|31
1640064420000|2021-12-21 05:27:00|207615|207465|207608.1|207458.1|207615.3|207465.3|207608.1|207458.1|27
1640064430000|2021-12-21 05:27:10|207608.8|207458.8|207613.9|207463.9|207614.1|207464.1|207608.8|207458.8|19
1640064440000|2021-12-21 05:27:20|207612.7|207462.7|207609.4|207459.4|207619.6|207469.6|207608.3|207458.3|27
1640064450000|2021-12-21 05:27:30|207609.8|207459.8|207606.5|207456.5|207619.8|207469.8|207605.4|207455.4|28
1640064460000|2021-12-21 05:27:40|207606.6|207456.6|207603.1|207453.1|207617.5|207467.5|207603.1|207453.1|24
1640064470000|2021-12-21 05:27:50|207604|207454|207600.7|207450.7|207605.7|207455.7|207597.8|207447.8|29
1640064480000|2021-12-21 05:28:00|207601.8|207451.8|207598.5|207448.5|207602.9|207452.9|207598.5|207448.5|21
1640064490000|2021-12-21 05:28:10|207599.7|207449.7|207596.2|207446.2|207600.9|207450.9|207595.7|207445.7|17
1640064500000|2021-12-21 05:28:20|207593.6|207443.6|207606.4|207456.4|207608|207458|207593.4|207443.4|18
1640064510000|2021-12-21 05:28:30|207603.9|207453.9|207591.6|207441.6|207603.9|207453.9|207587.5|207437.5|26
1640064520000|2021-12-21 05:28:40|207593.2|207443.2|207602.1|207452.1|207612.6|207462.6|207593.2|207443.2|19
1640064530000|2021-12-21 05:28:50|207595.9|207445.9|207588.5|207438.5|207599.8|207449.8|207588|207438|24
1640064540000|2021-12-21 05:29:00|207586.9|207436.9|207565.3|207415.3|207587.9|207437.9|207565.3|207415.3|24
1640064550000|2021-12-21 05:29:10|207566.6|207416.6|207569.7|207419.7|207571|207421|207566.6|207416.6|21
1640064560000|2021-12-21 05:29:20|207562.6|207412.6|207572|207422|207575.2|207425.2|207562.6|207412.6|19
1640064570000|2021-12-21 05:29:30|207569.2|207419.2|207573.3|207423.3|207578.4|207428.4|207568|207418|24
1640064580000|2021-12-21 05:29:40|207573.4|207423.4|207571.6|207421.6|207573.7|207423.7|207570.9|207420.9|25
1640064590000|2021-12-21 05:29:50|207567.8|207417.8|207568|207418|207579.6|207429.6|207565.9|207415.9|20
1640064600000|2021-12-21 05:30:00|207570.3|207420.3|207572.6|207422.6|207576.8|207426.8|207568.6|207418.6|30
1640064610000|2021-12-21 05:30:10|207573.7|207423.7|207573.6|207423.6|207574.2|207424.2|207573.1|207423.1|22
1640064620000|2021-12-21 05:30:20|207573.8|207423.8|207580.7|207430.7|207583.6|207433.6|207572.8|207422.8|24
1640064630000|2021-12-21 05:30:30|207581|207431|207582.9|207432.9|207583|207433|207580.2|207430.2|16
1640064640000|2021-12-21 05:30:40|207582.6|207432.6|207565.2|207415.2|207582.6|207432.6|207563.7|207413.7|23
1640064650000|2021-12-21 05:30:50|207567|207417|207581|207431|207581|207431|207561.5|207411.5|22
1640064660000|2021-12-21 05:31:00|207581.9|207431.9|207576.7|207426.7|207581.9|207431.9|207576.7|207426.7|18
1640064670000|2021-12-21 05:31:10|207577|207427|207581|207431|207583.2|207433.2|207575.3|207425.3|25
1640064680000|2021-12-21 05:31:20|207578.1|207428.1|207577.6|207427.6|207578.2|207428.2|207576.3|207426.3|22
1640064690000|2021-12-21 05:31:30|207577.2|207427.2|207574.3|207424.3|207579.7|207429.7|207574.3|207424.3|22
1640064700000|2021-12-21 05:31:40|207574.5|207424.5|207582.2|207432.2|207586.2|207436.2|207570.6|207420.6|28
1640064710000|2021-12-21 05:31:50|207582.7|207432.7|207576.9|207426.9|207584.5|207434.5|207576.2|207426.2|26
1640064720000|2021-12-21 05:32:00|207579.6|207429.6|207582.8|207432.8|207585.8|207435.8|207579.4|207429.4|26
1640064730000|2021-12-21 05:32:10|207582.4|207432.4|207576.8|207426.8|207582.7|207432.7|207576.8|207426.8|27
1640064740000|2021-12-21 05:32:20|207576.7|207426.7|207576.8|207426.8|207577.8|207427.8|207576.1|207426.1|16
1640064750000|2021-12-21 05:32:30|207575.7|207425.7|207578.6|207428.6|207580.4|207430.4|207565.6|207415.6|31
1640064760000|2021-12-21 05:32:40|207579.3|207429.3|207576.6|207426.6|207580.9|207430.9|207575.2|207425.2|23
1640064770000|2021-12-21 05:32:50|207576.2|207426.2|207576.6|207426.6|207577.1|207427.1|207575.7|207425.7|11
1640064780000|2021-12-21 05:33:00|207578|207428|207577.7|207427.7|207581.9|207431.9|207573.5|207423.5|28
1640064790000|2021-12-21 05:33:10|207579.8|207429.8|207576.8|207426.8|207586.4|207436.4|207576.8|207426.8|28
1640064800000|2021-12-21 05:33:20|207581.8|207431.8|207578.4|207428.4|207581.8|207431.8|207577.8|207427.8|14
1640064810000|2021-12-21 05:33:30|207575.3|207425.3|207576.8|207426.8|207585.5|207435.5|207568.3|207418.3|31
1640064820000|2021-12-21 05:33:40|207576.2|207426.2|207573.7|207423.7|207577.4|207427.4|207572.6|207422.6|26
1640064830000|2021-12-21 05:33:50|207573.9|207423.9|207575|207425|207575|207425|207572.4|207422.4|16
1640064840000|2021-12-21 05:34:00|207574.7|207424.7|207569.2|207419.2|207574.7|207424.7|207566.2|207416.2|25
1640064850000|2021-12-21 05:34:10|207570.3|207420.3|207569.4|207419.4|207575.9|207425.9|207566.1|207416.1|21
1640064860000|2021-12-21 05:34:20|207570|207420|207563.9|207413.9|207570|207420|207562.7|207412.7|21
1640064870000|2021-12-21 05:34:30|207564.3|207414.3|207562.4|207412.4|207566.5|207416.5|207562.4|207412.4|20
1640064880000|2021-12-21 05:34:40|207562.8|207412.8|207563.6|207413.6|207564.4|207414.4|207560.4|207410.4|23
1640064890000|2021-12-21 05:34:50|207563.2|207413.2|207563.6|207413.6|207563.6|207413.6|207561.8|207411.8|16
1640064900000|2021-12-21 05:35:00|207564.1|207414.1|207569.5|207419.5|207570.6|207420.6|207561.8|207411.8|20
1640064910000|2021-12-21 05:35:10|207570.1|207420.1|207563.4|207413.4|207571.2|207421.2|207562.9|207412.9|16
1640064920000|2021-12-21 05:35:20|207563.8|207413.8|207563.8|207413.8|207569.2|207419.2|207563.2|207413.2|21
1640064930000|2021-12-21 05:35:30|207565|207415|207559.8|207409.8|207567.1|207417.1|207558.6|207408.6|26
1640064940000|2021-12-21 05:35:40|207560.6|207410.6|207561.3|207411.3|207567.5|207417.5|207558.6|207408.6|18
1640064950000|2021-12-21 05:35:50|207564.2|207414.2|207565.5|207415.5|207565.7|207415.7|207563.4|207413.4|13
1640064960000|2021-12-21 05:36:00|207565|207415|207566.6|207416.6|207570.8|207420.8|207565|207415|22
1640064970000|2021-12-21 05:36:10|207566.4|207416.4|207566.7|207416.7|207571.3|207421.3|207564.8|207414.8|25
1640064980000|2021-12-21 05:36:20|207565.9|207415.9|207571.4|207421.4|207571.5|207421.5|207565.9|207415.9|23
1640064990000|2021-12-21 05:36:30|207570.8|207420.8|207571.9|207421.9|207574.5|207424.5|207567.3|207417.3|26
1640065000000|2021-12-21 05:36:40|207571.7|207421.7|207570.8|207420.8|207577.3|207427.3|207568.6|207418.6|26
1640065010000|2021-12-21 05:36:50|207576|207426|207567.5|207417.5|207576|207426|207565.6|207415.6|24
1640065020000|2021-12-21 05:37:00|207567.7|207417.7|207566.2|207416.2|207569.9|207419.9|207564.5|207414.5|25
1640065030000|2021-12-21 05:37:10|207566.3|207416.3|207566|207416|207566.5|207416.5|207564.9|207414.9|22
1640065040000|2021-12-21 05:37:20|207565.2|207415.2|207568.1|207418.1|207570.6|207420.6|207565.2|207415.2|21
1640065050000|2021-12-21 05:37:30|207568.4|207418.4|207565.7|207415.7|207569.5|207419.5|207565.7|207415.7|15
1640065060000|2021-12-21 05:37:40|207566|207416|207563.5|207413.5|207566.9|207416.9|207563.5|207413.5|16
1640065070000|2021-12-21 05:37:50|207564.2|207414.2|207565.1|207415.1|207567.5|207417.5|207563.7|207413.7|22
1640065080000|2021-12-21 05:38:00|207565.2|207415.2|207563.8|207413.8|207567.6|207417.6|207563.6|207413.6|16
1640065090000|2021-12-21 05:38:10|207563.3|207413.3|207567|207417|207567.6|207417.6|207563.1|207413.1|19
1640065100000|2021-12-21 05:38:20|207566.7|207416.7|207563.4|207413.4|207566.7|207416.7|207563.2|207413.2|24
1640065110000|2021-12-21 05:38:30|207563.1|207413.1|207567.5|207417.5|207567.5|207417.5|207563|207413|20
1640065120000|2021-12-21 05:38:40|207564.9|207414.9|207566.2|207416.2|207566.2|207416.2|207560.6|207410.6|17
1640065130000|2021-12-21 05:38:50|207566.6|207416.6|207569.5|207419.5|207572.1|207422.1|207558.2|207408.2|22
1640065140000|2021-12-21 05:39:00|207569.6|207419.6|207565.7|207415.7|207570.2|207420.2|207564.9|207414.9|21
1640065150000|2021-12-21 05:39:10|207565.5|207415.5|207556.9|207406.9|207565.7|207415.7|207556.4|207406.4|19
1640065160000|2021-12-21 05:39:20|207557.3|207407.3|207564.9|207414.9|207565.2|207415.2|207555.6|207405.6|21
1640065170000|2021-12-21 05:39:30|207565.7|207415.7|207558.4|207408.4|207566.1|207416.1|207558.4|207408.4|25
1640065180000|2021-12-21 05:39:40|207555.2|207405.2|207561.1|207411.1|207562.8|207412.8|207537.7|207387.7|16
1640065190000|2021-12-21 05:39:50|207558.6|207408.6|207545.1|207395.1|207559.9|207409.9|207542.5|207392.5|21
1640065200000|2021-12-21 05:40:00|207544.3|207394.3|207540.9|207390.9|207544.3|207394.3|207540.9|207390.9|17
1640065210000|2021-12-21 05:40:10|207541.2|207391.2|207540.2|207390.2|207542.4|207392.4|207539.8|207389.8|22
1640065220000|2021-12-21 05:40:20|207539.6|207389.6|207486.7|207336.7|207539.6|207389.6|207486.5|207336.5|26
1640065230000|2021-12-21 05:40:30|207486.5|207336.5|207484.3|207334.3|207487.5|207337.5|207484.3|207334.3|25
1640065240000|2021-12-21 05:40:40|207487.7|207337.7|207488.9|207338.9|207513.3|207363.3|207481.2|207331.2|30
1640065250000|2021-12-21 05:40:50|207489|207339|207515.1|207365.1|207517.1|207367.1|207482.6|207332.6|19
1640065260000|2021-12-21 05:41:00|207510.6|207360.6|207502|207352|207510.6|207360.6|207497.7|207347.7|27
1640065270000|2021-12-21 05:41:10|207501.2|207351.2|207499.4|207349.4|207505.7|207355.7|207497.8|207347.8|23
1640065280000|2021-12-21 05:41:20|207498.3|207348.3|207489.9|207339.9|207498.3|207348.3|207488.1|207338.1|27
1640065290000|2021-12-21 05:41:30|207489|207339|207492.8|207342.8|207492.8|207342.8|207481.8|207331.8|16
1640065300000|2021-12-21 05:41:40|207499.5|207349.5|207499.3|207349.3|207512.7|207362.7|207497.1|207347.1|32
1640065310000|2021-12-21 05:41:50|207504.8|207354.8|207504.7|207354.7|207505.3|207355.3|207504.4|207354.4|14
1640065320000|2021-12-21 05:42:00|207500.6|207350.6|207506.3|207356.3|207513|207363|207494.7|207344.7|16
1640065330000|2021-12-21 05:42:10|207506.5|207356.5|207491|207341|207510.4|207360.4|207482.6|207332.6|30
1640065340000|2021-12-21 05:42:20|207492.1|207342.1|207483.4|207333.4|207497.3|207347.3|207483.4|207333.4|22
1640065350000|2021-12-21 05:42:30|207495.6|207345.6|207503.1|207353.1|207510.5|207360.5|207495.6|207345.6|28
1640065360000|2021-12-21 05:42:40|207499.1|207349.1|207502|207352|207513.7|207363.7|207495.3|207345.3|24
1640065370000|2021-12-21 05:42:50|207501.7|207351.7|207499.3|207349.3|207502.7|207352.7|207494.3|207344.3|22
1640065380000|2021-12-21 05:43:00|207499.4|207349.4|207501.6|207351.6|207515|207365|207498.1|207348.1|24
1640065390000|2021-12-21 05:43:10|207501.7|207351.7|207511.7|207361.7|207516.3|207366.3|207501.7|207351.7|26
1640065400000|2021-12-21 05:43:20|207511.4|207361.4|207507.2|207357.2|207511.8|207361.8|207506.8|207356.8|21
1640065410000|2021-12-21 05:43:30|207507.6|207357.6|207507.1|207357.1|207518.2|207368.2|207505.6|207355.6|31
1640065420000|2021-12-21 05:43:40|207505.5|207355.5|207509.1|207359.1|207511.6|207361.6|207488.5|207338.5|29
1640065430000|2021-12-21 05:43:50|207507.8|207357.8|207489.5|207339.5|207507.8|207357.8|207489.1|207339.1|31
1640065440000|2021-12-21 05:44:00|207489|207339|207518.3|207368.3|207538.7|207388.7|207486.7|207336.7|30
1640065450000|2021-12-21 05:44:10|207520.9|207370.9|207523.3|207373.3|207523.3|207373.3|207517.5|207367.5|31
1640065460000|2021-12-21 05:44:20|207525.4|207375.4|207516.5|207366.5|207527|207377|207513.6|207363.6|32
1640065470000|2021-12-21 05:44:30|207514.5|207364.5|207511.6|207361.6|207520|207370|207509.2|207359.2|33
1640065480000|2021-12-21 05:44:40|207513.1|207363.1|207510.7|207360.7|207513.5|207363.5|207508.4|207358.4|20
1640065490000|2021-12-21 05:44:50|207510.4|207360.4|207510.8|207360.8|207519.8|207369.8|207507.6|207357.6|34
1640065500000|2021-12-21 05:45:00|207512.4|207362.4|207522.5|207372.5|207526.3|207376.3|207506.2|207356.2|25
1640065510000|2021-12-21 05:45:10|207522.3|207372.3|207516.7|207366.7|207522.3|207372.3|207512.1|207362.1|26
1640065520000|2021-12-21 05:45:20|207515.6|207365.6|207508.5|207358.5|207520|207370|207508.5|207358.5|31
1640065530000|2021-12-21 05:45:30|207508.4|207358.4|207500.7|207350.7|207508.4|207358.4|207500.3|207350.3|30
1640065540000|2021-12-21 05:45:40|207500.8|207350.8|207508.3|207358.3|207525.2|207375.2|207500.8|207350.8|33
1640065550000|2021-12-21 05:45:50|207508|207358|207520.2|207370.2|207521.3|207371.3|207506.4|207356.4|21
1640065560000|2021-12-21 05:46:00|207524.9|207374.9|207507.8|207357.8|207524.9|207374.9|207507.1|207357.1|27
1640065570000|2021-12-21 05:46:10|207507.5|207357.5|207519.6|207369.6|207528|207378|207507.4|207357.4|25
1640065580000|2021-12-21 05:46:20|207518.8|207368.8|207521.2|207371.2|207521.8|207371.8|207518.8|207368.8|22
1640065590000|2021-12-21 05:46:30|207521|207371|207534.7|207384.7|207537|207387|207520.6|207370.6|29
1640065600000|2021-12-21 05:46:40|207534.5|207384.5|207531|207381|207534.5|207384.5|207529.2|207379.2|20
1640065610000|2021-12-21 05:46:50|207531.3|207381.3|207521.6|207371.6|207531.4|207381.4|207519.9|207369.9|24
1640065620000|2021-12-21 05:47:00|207521.2|207371.2|207526.9|207376.9|207526.9|207376.9|207518.3|207368.3|21
1640065630000|2021-12-21 05:47:10|207525|207375|207520.2|207370.2|207525|207375|207520.2|207370.2|19
1640065640000|2021-12-21 05:47:20|207520.8|207370.8|207530.7|207380.7|207532.7|207382.7|207520.5|207370.5|22
1640065650000|2021-12-21 05:47:30|207530.8|207380.8|207520.6|207370.6|207536.2|207386.2|207520.6|207370.6|12
1640065660000|2021-12-21 05:47:40|207530.7|207380.7|207529.4|207379.4|207533.1|207383.1|207525.8|207375.8|16
1640065670000|2021-12-21 05:47:50|207529.1|207379.1|207535.5|207385.5|207541.8|207391.8|207529.1|207379.1|27
1640065680000|2021-12-21 05:48:00|207536.1|207386.1|207525.5|207375.5|207536.6|207386.6|207519|207369|32
1640065690000|2021-12-21 05:48:10|207530.3|207380.3|207530.5|207380.5|207541.8|207391.8|207527.8|207377.8|29
1640065700000|2021-12-21 05:48:20|207530.9|207380.9|207531.6|207381.6|207532.5|207382.5|207530.5|207380.5|16
1640065710000|2021-12-21 05:48:30|207531.5|207381.5|207520.1|207370.1|207531.6|207381.6|207520.1|207370.1|19
1640065720000|2021-12-21 05:48:40|207520.2|207370.2|207485.7|207335.7|207526.7|207376.7|207485.7|207335.7|32
1640065730000|2021-12-21 05:48:50|207491.9|207341.9|207496.5|207346.5|207498.4|207348.4|207489.7|207339.7|25
1640065740000|2021-12-21 05:49:00|207496.6|207346.6|207525.8|207375.8|207525.8|207375.8|207496.6|207346.6|37
1640065750000|2021-12-21 05:49:10|207525.1|207375.1|207526.3|207376.3|207527|207377|207524.8|207374.8|33
1640065760000|2021-12-21 05:49:20|207525.6|207375.6|207526.9|207376.9|207526.9|207376.9|207522.3|207372.3|28
1640065770000|2021-12-21 05:49:30|207527|207377|207526.7|207376.7|207531.1|207381.1|207522.7|207372.7|26
1640065780000|2021-12-21 05:49:40|207527.5|207377.5|207529.6|207379.6|207530.9|207380.9|207525.4|207375.4|25
1640065790000|2021-12-21 05:49:50|207527|207377|207501|207351|207531.1|207381.1|207496.5|207346.5|28
1640065800000|2021-12-21 05:50:00|207501.2|207351.2|207495.9|207345.9|207503|207353|207494.4|207344.4|32
1640065810000|2021-12-21 05:50:10|207493.2|207343.2|207512.7|207362.7|207521.5|207371.5|207493.2|207343.2|27
1640065820000|2021-12-21 05:50:20|207510.9|207360.9|207487.4|207337.4|207510.9|207360.9|207487.1|207337.1|28
1640065830000|2021-12-21 05:50:30|207487.9|207337.9|207501.3|207351.3|207508|207358|207485.9|207335.9|36
1640065840000|2021-12-21 05:50:40|207499.5|207349.5|207485.4|207335.4|207499.5|207349.5|207485.1|207335.1|29
1640065850000|2021-12-21 05:50:50|207485.1|207335.1|207487.1|207337.1|207505.8|207355.8|207484.7|207334.7|30
1640065860000|2021-12-21 05:51:00|207487|207337|207491.8|207341.8|207492.6|207342.6|207486.6|207336.6|30
1640065870000|2021-12-21 05:51:10|207491.5|207341.5|207498.9|207348.9|207498.9|207348.9|207491.5|207341.5|21
1640065880000|2021-12-21 05:51:20|207498.8|207348.8|207504|207354|207512.7|207362.7|207498.2|207348.2|24
1640065890000|2021-12-21 05:51:30|207504.1|207354.1|207509.5|207359.5|207509.5|207359.5|207503|207353|22
1640065900000|2021-12-21 05:51:40|207509.6|207359.6|207499.6|207349.6|207510.9|207360.9|207499.6|207349.6|23
1640065910000|2021-12-21 05:51:50|207501.9|207351.9|207502|207352|207511.2|207361.2|207492|207342|27
1640065920000|2021-12-21 05:52:00|207501.4|207351.4|207487.7|207337.7|207501.4|207351.4|207485.4|207335.4|35
1640065930000|2021-12-21 05:52:10|207488.6|207338.6|207486.5|207336.5|207489|207339|207480.2|207330.2|25
1640065940000|2021-12-21 05:52:20|207485.9|207335.9|207494.7|207344.7|207494.7|207344.7|207485.9|207335.9|28
1640065950000|2021-12-21 05:52:30|207494.6|207344.6|207488.1|207338.1|207514.7|207364.7|207487.7|207337.7|30
1640065960000|2021-12-21 05:52:40|207487.5|207337.5|207482.8|207332.8|207487.5|207337.5|207482.6|207332.6|27
1640065970000|2021-12-21 05:52:50|207482.7|207332.7|207483.3|207333.3|207486.6|207336.6|207482.6|207332.6|19
1640065980000|2021-12-21 05:53:00|207482.9|207332.9|207488.6|207338.6|207489.1|207339.1|207480.5|207330.5|19
1640065990000|2021-12-21 05:53:10|207488.7|207338.7|207481.2|207331.2|207488.7|207338.7|207480.4|207330.4|30
1640066000000|2021-12-21 05:53:20|207481|207331|207488.6|207338.6|207490.8|207340.8|207480.5|207330.5|26
1640066010000|2021-12-21 05:53:30|207488.3|207338.3|207487.5|207337.5|207489.2|207339.2|207487|207337|18
1640066020000|2021-12-21 05:53:40|207487.3|207337.3|207501.2|207351.2|207508.5|207358.5|207487.3|207337.3|30
1640066030000|2021-12-21 05:53:50|207495.9|207345.9|207509.3|207359.3|207511|207361|207495.9|207345.9|25
1640066040000|2021-12-21 05:54:00|207508.5|207358.5|207502.6|207352.6|207508.5|207358.5|207502.6|207352.6|26
1640066050000|2021-12-21 05:54:10|207502.5|207352.5|207500.3|207350.3|207511.5|207361.5|207492.6|207342.6|33
1640066060000|2021-12-21 05:54:20|207500.2|207350.2|207511|207361|207513|207363|207499.6|207349.6|24
1640066070000|2021-12-21 05:54:30|207510.8|207360.8|207508.8|207358.8|207511.1|207361.1|207507.9|207357.9|22
1640066080000|2021-12-21 05:54:40|207509.2|207359.2|207517|207367|207519|207369|207508.8|207358.8|27
1640066090000|2021-12-21 05:54:50|207516.6|207366.6|207519.4|207369.4|207528|207378|207515.6|207365.6|25
1640066100000|2021-12-21 05:55:00|207520.4|207370.4|207520.9|207370.9|207521.1|207371.1|207519.9|207369.9|22
1640066110000|2021-12-21 05:55:10|207520.8|207370.8|207521.1|207371.1|207521.7|207371.7|207519.9|207369.9|20
1640066120000|2021-12-21 05:55:20|207520.9|207370.9|207520.8|207370.8|207521.8|207371.8|207519.8|207369.8|21
1640066130000|2021-12-21 05:55:30|207523.1|207373.1|207507.6|207357.6|207525.1|207375.1|207507.4|207357.4|32
1640066140000|2021-12-21 05:55:40|207505.2|207355.2|207492.1|207342.1|207506.7|207356.7|207492|207342|37
1640066150000|2021-12-21 05:55:50|207491.3|207341.3|207518.7|207368.7|207519.2|207369.2|207484.7|207334.7|30
1640066160000|2021-12-21 05:56:00|207518.6|207368.6|207497.1|207347.1|207519.1|207369.1|207496.9|207346.9|31
1640066170000|2021-12-21 05:56:10|207497|207347|207497.9|207347.9|207499.7|207349.7|207497|207347|22
1640066180000|2021-12-21 05:56:20|207497.8|207347.8|207508.9|207358.9|207515.4|207365.4|207497.8|207347.8|27
1640066190000|2021-12-21 05:56:30|207509.1|207359.1|207517|207367|207520.5|207370.5|207508.3|207358.3|23
1640066200000|2021-12-21 05:56:40|207516.7|207366.7|207515.4|207365.4|207518.2|207368.2|207514.5|207364.5|21
1640066210000|2021-12-21 05:56:50|207516.7|207366.7|207521.1|207371.1|207521.1|207371.1|207515.6|207365.6|24
1640066220000|2021-12-21 05:57:00|207521|207371|207516.4|207366.4|207521.1|207371.1|207516|207366|16
1640066230000|2021-12-21 05:57:10|207516|207366|207520.1|207370.1|207521.3|207371.3|207511.7|207361.7|25
1640066240000|2021-12-21 05:57:20|207520|207370|207520.5|207370.5|207521|207371|207519.9|207369.9|16
1640066250000|2021-12-21 05:57:30|207520.4|207370.4|207514.2|207364.2|207520.5|207370.5|207514.2|207364.2|21
1640066260000|2021-12-21 05:57:40|207514.6|207364.6|207519.4|207369.4|207520.9|207370.9|207513.3|207363.3|17
1640066270000|2021-12-21 05:57:50|207519.6|207369.6|207520.5|207370.5|207521.2|207371.2|207519.3|207369.3|18
1640066280000|2021-12-21 05:58:00|207519.9|207369.9|207519.9|207369.9|207520.4|207370.4|207519.1|207369.1|16
1640066290000|2021-12-21 05:58:10|207519.8|207369.8|207520.5|207370.5|207520.7|207370.7|207519.4|207369.4|14
1640066300000|2021-12-21 05:58:20|207520.4|207370.4|207520.3|207370.3|207520.7|207370.7|207519.9|207369.9|13
1640066310000|2021-12-21 05:58:30|207520.5|207370.5|207515.8|207365.8|207520.5|207370.5|207512.8|207362.8|22
1640066320000|2021-12-21 05:58:40|207515.7|207365.7|207520.3|207370.3|207520.5|207370.5|207513.6|207363.6|20
1640066330000|2021-12-21 05:58:50|207519.3|207369.3|207519.2|207369.2|207520.5|207370.5|207518.6|207368.6|17
1640066340000|2021-12-21 05:59:00|207518|207368|207518.4|207368.4|207520.3|207370.3|207517.9|207367.9|22
1640066350000|2021-12-21 05:59:10|207518.6|207368.6|207520.2|207370.2|207520.3|207370.3|207516.1|207366.1|21
1640066360000|2021-12-21 05:59:20|207519.9|207369.9|207520.2|207370.2|207521|207371|207519.9|207369.9|17
1640066370000|2021-12-21 05:59:30|207520.7|207370.7|207520.5|207370.5|207522.7|207372.7|207518.8|207368.8|23
1640066380000|2021-12-21 05:59:40|207520.6|207370.6|207517.2|207367.2|207521.2|207371.2|207516.7|207366.7|25
1640066390000|2021-12-21 05:59:50|207516.8|207366.8|207518.6|207368.6|207519|207369|207516.8|207366.8|17
1640066400000|2021-12-21 06:00:00|207518.7|207368.7|207512.3|207362.3|207518.7|207368.7|207499.3|207349.3|35
1640066410000|2021-12-21 06:00:10|207512|207362|207514|207364|207514|207364|207504.1|207354.1|28
1640066420000|2021-12-21 06:00:20|207513.8|207363.8|207509.7|207359.7|207514.3|207364.3|207509.6|207359.6|17
1640066430000|2021-12-21 06:00:30|207512.5|207362.5|207495.1|207345.1|207513|207363|207494.9|207344.9|29
1640066440000|2021-12-21 06:00:40|207503.1|207353.1|207506.6|207356.6|207506.6|207356.6|207492.9|207342.9|29
1640066450000|2021-12-21 06:00:50|207513.1|207363.1|207516.1|207366.1|207519.4|207369.4|207511|207361|32
1640066460000|2021-12-21 06:01:00|207515.9|207365.9|207503.8|207353.8|207517.9|207367.9|207503.8|207353.8|26
1640066470000|2021-12-21 06:01:10|207503.9|207353.9|207508.1|207358.1|207509.4|207359.4|207501.5|207351.5|29
1640066480000|2021-12-21 06:01:20|207509|207359|207520.7|207370.7|207522|207372|207508.3|207358.3|34
1640066490000|2021-12-21 06:01:30|207521.2|207371.2|207511.3|207361.3|207524.2|207374.2|207511.3|207361.3|26
1640066500000|2021-12-21 06:01:40|207512.4|207362.4|207512.5|207362.5|207514.1|207364.1|207510|207360|17
1640066510000|2021-12-21 06:01:50|207512.7|207362.7|207515.5|207365.5|207516.2|207366.2|207512.7|207362.7|21
1640066520000|2021-12-21 06:02:00|207512.5|207362.5|207508.6|207358.6|207515.2|207365.2|207506|207356|27
1640066530000|2021-12-21 06:02:10|207509|207359|207501.4|207351.4|207509|207359|207495.1|207345.1|31
1640066540000|2021-12-21 06:02:20|207502.1|207352.1|207504.8|207354.8|207504.8|207354.8|207498|207348|27
1640066550000|2021-12-21 06:02:30|207506.2|207356.2|207498.2|207348.2|207506.2|207356.2|207493.8|207343.8|32
1640066560000|2021-12-21 06:02:40|207506.6|207356.6|207497.9|207347.9|207506.8|207356.8|207497.9|207347.9|26
1640066570000|2021-12-21 06:02:50|207498|207348|207496.3|207346.3|207498.5|207348.5|207494.7|207344.7|29
1640066580000|2021-12-21 06:03:00|207496.8|207346.8|207465.7|207315.7|207496.9|207346.9|207465.7|207315.7|29
1640066590000|2021-12-21 06:03:10|207461.7|207311.7|207452.8|207302.8|207462.3|207312.3|207447.7|207297.7|34
1640066600000|2021-12-21 06:03:20|207451.5|207301.5|207465.4|207315.4|207471.3|207321.3|207446.5|207296.5|31
1640066610000|2021-12-21 06:03:30|207468.6|207318.6|207451.6|207301.6|207468.6|207318.6|207449.9|207299.9|31
1640066620000|2021-12-21 06:03:40|207451.7|207301.7|207452.8|207302.8|207465|207315|207445.4|207295.4|33
1640066630000|2021-12-21 06:03:50|207454.4|207304.4|207456.1|207306.1|207457.9|207307.9|207453.8|207303.8|31
1640066640000|2021-12-21 06:04:00|207455.6|207305.6|207454.1|207304.1|207455.6|207305.6|207445.4|207295.4|28
1640066650000|2021-12-21 06:04:10|207446.9|207296.9|207452.4|207302.4|207456.6|207306.6|207445.7|207295.7|30
1640066660000|2021-12-21 06:04:20|207454.2|207304.2|207448.2|207298.2|207456|207306|207445.8|207295.8|22
1640066670000|2021-12-21 06:04:30|207445.2|207295.2|207436.2|207286.2|207459.4|207309.4|207435.9|207285.9|38
1640066680000|2021-12-21 06:04:40|207435.9|207285.9|207445.3|207295.3|207445.7|207295.7|207435.6|207285.6|30
1640066690000|2021-12-21 06:04:50|207444|207294|207429.2|207279.2|207444|207294|207422.6|207272.6|35
1640066700000|2021-12-21 06:05:00|207429.1|207279.1|207428.8|207278.8|207430|207280|207425.8|207275.8|28
1640066710000|2021-12-21 06:05:10|207429.4|207279.4|207433.1|207283.1|207438.5|207288.5|207429.4|207279.4|30
1640066720000|2021-12-21 06:05:20|207432.6|207282.6|207436.6|207286.6|207436.6|207286.6|207430.9|207280.9|19
1640066730000|2021-12-21 06:05:30|207434.4|207284.4|207429.1|207279.1|207434.4|207284.4|207428.9|207278.9|26
1640066740000|2021-12-21 06:05:40|207428.1|207278.1|207424.1|207274.1|207428.1|207278.1|207420.4|207270.4|28
1640066750000|2021-12-21 06:05:50|207423.7|207273.7|207428.3|207278.3|207428.3|207278.3|207423.1|207273.1|26
1640066760000|2021-12-21 06:06:00|207432|207282|207433.9|207283.9|207434.6|207284.6|207428.3|207278.3|28
1640066770000|2021-12-21 06:06:10|207434|207284|207432.8|207282.8|207434.1|207284.1|207430.5|207280.5|20
1640066780000|2021-12-21 06:06:20|207433|207283|207420.2|207270.2|207433.8|207283.8|207420.1|207270.1|19
1640066790000|2021-12-21 06:06:30|207420.5|207270.5|207416.2|207266.2|207421.5|207271.5|207412.4|207262.4|28
1640066800000|2021-12-21 06:06:40|207417.2|207267.2|207416.8|207266.8|207419.2|207269.2|207416.1|207266.1|23
1640066810000|2021-12-21 06:06:50|207417.3|207267.3|207415.6|207265.6|207422.7|207272.7|207413.1|207263.1|28
1640066820000|2021-12-21 06:07:00|207414.2|207264.2|207413.8|207263.8|207417.9|207267.9|207411.9|207261.9|24
1640066830000|2021-12-21 06:07:10|207413.9|207263.9|207413.9|207263.9|207424.3|207274.3|207412.9|207262.9|33
1640066840000|2021-12-21 06:07:20|207414|207264|207409.7|207259.7|207417.9|207267.9|207404.4|207254.4|30
1640066850000|2021-12-21 06:07:30|207411.1|207261.1|207410.4|207260.4|207415.2|207265.2|207408.5|207258.5|30
1640066860000|2021-12-21 06:07:40|207410.5|207260.5|207403.6|207253.6|207418.6|207268.6|207399.5|207249.5|27
1640066870000|2021-12-21 06:07:50|207400.5|207250.5|207417.2|207267.2|207418|207268|207400|207250|33
1640066880000|2021-12-21 06:08:00|207418.1|207268.1|207412.8|207262.8|207418.6|207268.6|207408.9|207258.9|30
1640066890000|2021-12-21 06:08:10|207413.8|207263.8|207409.8|207259.8|207416.4|207266.4|207405.8|207255.8|30
1640066900000|2021-12-21 06:08:20|207412.1|207262.1|207412.1|207262.1|207427.9|207277.9|207407.1|207257.1|34
1640066910000|2021-12-21 06:08:30|207413.6|207263.6|207411|207261|207414.9|207264.9|207409.4|207259.4|26
1640066920000|2021-12-21 06:08:40|207413.5|207263.5|207450.5|207300.5|207450.5|207300.5|207406.9|207256.9|32
1640066930000|2021-12-21 06:08:50|207450.7|207300.7|207440.7|207290.7|207450.7|207300.7|207430.6|207280.6|32
1640066940000|2021-12-21 06:09:00|207443.9|207293.9|207435.6|207285.6|207444.7|207294.7|207434.7|207284.7|32
1640066950000|2021-12-21 06:09:10|207437.8|207287.8|207442.5|207292.5|207451.9|207301.9|207433.4|207283.4|29
1640066960000|2021-12-21 06:09:20|207443.1|207293.1|207434.2|207284.2|207449.1|207299.1|207418.8|207268.8|30
1640066970000|2021-12-21 06:09:30|207433.3|207283.3|207441.7|207291.7|207446.1|207296.1|207430.9|207280.9|32
1640066980000|2021-12-21 06:09:40|207441|207291|207453.2|207303.2|207457.2|207307.2|207440.5|207290.5|36
1640066990000|2021-12-21 06:09:50|207451.5|207301.5|207450.7|207300.7|207453.3|207303.3|207448.1|207298.1|30
1640067000000|2021-12-21 06:10:00|207450.9|207300.9|207442.3|207292.3|207454.4|207304.4|207436.6|207286.6|34
1640067010000|2021-12-21 06:10:10|207443.9|207293.9|207453.7|207303.7|207453.7|207303.7|207435.8|207285.8|33
1640067020000|2021-12-21 06:10:20|207457.5|207307.5|207435.4|207285.4|207457.5|207307.5|207434.5|207284.5|35
1640067030000|2021-12-21 06:10:30|207435.9|207285.9|207442.3|207292.3|207451.7|207301.7|207435.7|207285.7|35
1640067040000|2021-12-21 06:10:40|207443.8|207293.8|207440.3|207290.3|207451.1|207301.1|207438.9|207288.9|24
1640067050000|2021-12-21 06:10:50|207446|207296|207437.5|207287.5|207446|207296|207432.8|207282.8|26
1640067060000|2021-12-21 06:11:00|207439.1|207289.1|207438.8|207288.8|207456|207306|207436.3|207286.3|32
1640067070000|2021-12-21 06:11:10|207444.6|207294.6|207437.9|207287.9|207446.7|207296.7|207433.5|207283.5|28
1640067080000|2021-12-21 06:11:20|207437.7|207287.7|207431.6|207281.6|207450.2|207300.2|207429.9|207279.9|30
1640067090000|2021-12-21 06:11:30|207433.5|207283.5|207420.4|207270.4|207446.3|207296.3|207415.6|207265.6|33
1640067100000|2021-12-21 06:11:40|207419.1|207269.1|207417.1|207267.1|207433.5|207283.5|207417.1|207267.1|23
1640067110000|2021-12-21 06:11:50|207424.2|207274.2|207418.1|207268.1|207435.9|207285.9|207397.9|207247.9|27
1640067120000|2021-12-21 06:12:00|207389.5|207239.5|207423.3|207273.3|207430.2|207280.2|207389.5|207239.5|27
1640067130000|2021-12-21 06:12:10|207414.9|207264.9|207418.8|207268.8|207435.2|207285.2|207402.2|207252.2|32
1640067140000|2021-12-21 06:12:20|207418.7|207268.7|207421|207271|207430|207280|207409.3|207259.3|29
1640067150000|2021-12-21 06:12:30|207421.3|207271.3|207421|207271|207425.4|207275.4|207390.5|207240.5|26
1640067160000|2021-12-21 06:12:40|207414.6|207264.6|207418|207268|207430.3|207280.3|207398.5|207248.5|35
1640067170000|2021-12-21 06:12:50|207419.3|207269.3|207424.4|207274.4|207434|207284|207406.1|207256.1|29
1640067180000|2021-12-21 06:13:00|207420|207270|207417.1|207267.1|207422.4|207272.4|207385.7|207235.7|29
1640067190000|2021-12-21 06:13:10|207417.3|207267.3|207423.2|207273.2|207432.4|207282.4|207403.9|207253.9|28
1640067200000|2021-12-21 06:13:20|207415.5|207265.5|207416.3|207266.3|207423.2|207273.2|207411.9|207261.9|28
1640067210000|2021-12-21 06:13:30|207415.5|207265.5|207397.7|207247.7|207419.1|207269.1|207390.5|207240.5|35
1640067220000|2021-12-21 06:13:40|207395.4|207245.4|207413.3|207263.3|207418.7|207268.7|207380.8|207230.8|32
1640067230000|2021-12-21 06:13:50|207410.1|207260.1|207410.1|207260.1|207413.4|207263.4|207405.6|207255.6|28
1640067240000|2021-12-21 06:14:00|207409.3|207259.3|207402.6|207252.6|207409.3|207259.3|207402.6|207252.6|27
1640067250000|2021-12-21 06:14:10|207401.9|207251.9|207400.6|207250.6|207415.1|207265.1|207395.6|207245.6|28
1640067260000|2021-12-21 06:14:20|207402|207252|207410.4|207260.4|207416.3|207266.3|207397.2|207247.2|33
1640067270000|2021-12-21 06:14:30|207410.1|207260.1|207412.5|207262.5|207413.9|207263.9|207410.1|207260.1|28
1640067280000|2021-12-21 06:14:40|207410.7|207260.7|207408.1|207258.1|207416.9|207266.9|207406.1|207256.1|32
1640067290000|2021-12-21 06:14:50|207410.6|207260.6|207423.3|207273.3|207426.1|207276.1|207409.7|207259.7|30
1640067300000|2021-12-21 06:15:00|207424.1|207274.1|207416.1|207266.1|207424.1|207274.1|207412.6|207262.6|30
1640067310000|2021-12-21 06:15:10|207416.7|207266.7|207413.1|207263.1|207423.9|207273.9|207412|207262|32
1640067320000|2021-12-21 06:15:20|207412.5|207262.5|207412.4|207262.4|207417.7|207267.7|207412.4|207262.4|29
1640067330000|2021-12-21 06:15:30|207411.8|207261.8|207402.7|207252.7|207413.6|207263.6|207395.8|207245.8|36
1640067340000|2021-12-21 06:15:40|207404.9|207254.9|207410.3|207260.3|207411.7|207261.7|207400.1|207250.1|35
1640067350000|2021-12-21 06:15:50|207401.9|207251.9|207405.4|207255.4|207407.3|207257.3|207401.8|207251.8|29
1640067360000|2021-12-21 06:16:00|207408.7|207258.7|207413.9|207263.9|207422.4|207272.4|207408.7|207258.7|33
1640067370000|2021-12-21 06:16:10|207412.2|207262.2|207414.9|207264.9|207415.2|207265.2|207410.8|207260.8|28
1640067380000|2021-12-21 06:16:20|207415|207265|207414.1|207264.1|207416.6|207266.6|207407.9|207257.9|20
1640067390000|2021-12-21 06:16:30|207414|207264|207407.7|207257.7|207414|207264|207396.6|207246.6|32
1640067400000|2021-12-21 06:16:40|207403.4|207253.4|207404.6|207254.6|207412.6|207262.6|207400.3|207250.3|31
1640067410000|2021-12-21 06:16:50|207404.8|207254.8|207397.3|207247.3|207408.2|207258.2|207397|207247|27
1640067420000|2021-12-21 06:17:00|207397.2|207247.2|207408.9|207258.9|207408.9|207258.9|207396.1|207246.1|28
1640067430000|2021-12-21 06:17:10|207409|207259|207408.7|207258.7|207409.7|207259.7|207404|207254|23
1640067440000|2021-12-21 06:17:20|207408.3|207258.3|207404.9|207254.9|207411.2|207261.2|207402.2|207252.2|24
1640067450000|2021-12-21 06:17:30|207405.9|207255.9|207404.1|207254.1|207408|207258|207404.1|207254.1|22
1640067460000|2021-12-21 06:17:40|207412|207262|207408.1|207258.1|207412|207262|207396.1|207246.1|30
1640067470000|2021-12-21 06:17:50|207407.7|207257.7|207403.2|207253.2|207410.4|207260.4|207400.3|207250.3|27
1640067480000|2021-12-21 06:18:00|207403.8|207253.8|207404.5|207254.5|207409.6|207259.6|207399.3|207249.3|29
1640067490000|2021-12-21 06:18:10|207404.8|207254.8|207415.9|207265.9|207423.5|207273.5|207404.8|207254.8|31
1640067500000|2021-12-21 06:18:20|207417.3|207267.3|207417.7|207267.7|207418.8|207268.8|207416.5|207266.5|23
1640067510000|2021-12-21 06:18:30|207419.5|207269.5|207413.5|207263.5|207422.6|207272.6|207412.4|207262.4|23
1640067520000|2021-12-21 06:18:40|207413.6|207263.6|207416.2|207266.2|207419|207269|207403.8|207253.8|29
1640067530000|2021-12-21 06:18:50|207410.8|207260.8|207404.3|207254.3|207410.8|207260.8|207400.7|207250.7|29
1640067540000|2021-12-21 06:19:00|207403.7|207253.7|207421.6|207271.6|207421.6|207271.6|207401.7|207251.7|27
1640067550000|2021-12-21 06:19:10|207423.6|207273.6|207417.8|207267.8|207424.4|207274.4|207416.5|207266.5|19
1640067560000|2021-12-21 06:19:20|207417.3|207267.3|207415.9|207265.9|207419.6|207269.6|207406.7|207256.7|22
1640067570000|2021-12-21 06:19:30|207415|207265|207420.5|207270.5|207427.1|207277.1|207413.7|207263.7|22
1640067580000|2021-12-21 06:19:40|207420.8|207270.8|207416.5|207266.5|207420.8|207270.8|207414.2|207264.2|13
1640067590000|2021-12-21 06:19:50|207415.7|207265.7|207414|207264|207420.1|207270.1|207410.3|207260.3|30
1640067600000|2021-12-21 06:20:00|207413.4|207263.4|207409.5|207259.5|207413.4|207263.4|207391.2|207241.2|32
1640067610000|2021-12-21 06:20:10|207409.3|207259.3|207416.4|207266.4|207418.3|207268.3|207408.7|207258.7|29
1640067620000|2021-12-21 06:20:20|207416.6|207266.6|207414.6|207264.6|207416.6|207266.6|207411.8|207261.8|25
1640067630000|2021-12-21 06:20:30|207415.2|207265.2|207400.3|207250.3|207416.3|207266.3|207395.1|207245.1|23
1640067640000|2021-12-21 06:20:40|207401.4|207251.4|207410.9|207260.9|207410.9|207260.9|207395.1|207245.1|23
1640067650000|2021-12-21 06:20:50|207403.6|207253.6|207403|207253|207407.1|207257.1|207395.2|207245.2|24
1640067660000|2021-12-21 06:21:00|207402.9|207252.9|207405.7|207255.7|207412.1|207262.1|207397.7|207247.7|28
1640067670000|2021-12-21 06:21:10|207400.2|207250.2|207410|207260|207410|207260|207400|207250|15
1640067680000|2021-12-21 06:21:20|207399.2|207249.2|207408.6|207258.6|207409.8|207259.8|207399.2|207249.2|26
1640067690000|2021-12-21 06:21:30|207408.8|207258.8|207413.6|207263.6|207417.2|207267.2|207407.9|207257.9|25
1640067700000|2021-12-21 06:21:40|207411.1|207261.1|207412.2|207262.2|207413.7|207263.7|207407.6|207257.6|24
1640067710000|2021-12-21 06:21:50|207411.3|207261.3|207406.4|207256.4|207414.1|207264.1|207400.6|207250.6|25
1640067720000|2021-12-21 06:22:00|207406.6|207256.6|207409.4|207259.4|207409.4|207259.4|207403.6|207253.6|19
1640067730000|2021-12-21 06:22:10|207408.7|207258.7|207401.5|207251.5|207410.4|207260.4|207391.6|207241.6|30
1640067740000|2021-12-21 06:22:20|207401.2|207251.2|207404.5|207254.5|207408.5|207258.5|207393.3|207243.3|18
1640067750000|2021-12-21 06:22:30|207404.1|207254.1|207405.8|207255.8|207406.6|207256.6|207404.1|207254.1|22
1640067760000|2021-12-21 06:22:40|207402.4|207252.4|207407.2|207257.2|207408.4|207258.4|207396.6|207246.6|24
1640067770000|2021-12-21 06:22:50|207406.3|207256.3|207400.8|207250.8|207408.4|207258.4|207397.6|207247.6|26
1640067780000|2021-12-21 06:23:00|207401.6|207251.6|207396.2|207246.2|207405.3|207255.3|207381|207231|22
1640067790000|2021-12-21 06:23:10|207408.2|207258.2|207404.5|207254.5|207408.2|207258.2|207398.8|207248.8|22
1640067800000|2021-12-21 06:23:20|207404.7|207254.7|207403.5|207253.5|207405.2|207255.2|207394.2|207244.2|13
1640067810000|2021-12-21 06:23:30|207408.7|207258.7|207410|207260|207410|207260|207408.4|207258.4|8
1640067820000|2021-12-21 06:23:40|207411.4|207261.4|207411.4|207261.4|207414.8|207264.8|207399.2|207249.2|25
1640067830000|2021-12-21 06:23:50|207411.1|207261.1|207410.5|207260.5|207412.6|207262.6|207399.7|207249.7|16
1640067840000|2021-12-21 06:24:00|207409|207259|207407.8|207257.8|207409.9|207259.9|207403.9|207253.9|22
1640067850000|2021-12-21 06:24:10|207408.1|207258.1|207415.1|207265.1|207424|207274|207408.1|207258.1|30
1640067860000|2021-12-21 06:24:20|207410.9|207260.9|207425.2|207275.2|207428|207278|207406.3|207256.3|29
1640067870000|2021-12-21 06:24:30|207427.5|207277.5|207444.5|207294.5|207450.5|207300.5|207426|207276|29
1640067880000|2021-12-21 06:24:40|207446.8|207296.8|207444.7|207294.7|207457.3|207307.3|207435.1|207285.1|25
1640067890000|2021-12-21 06:24:50|207445|207295|207451.3|207301.3|207458.3|207308.3|207441.8|207291.8|23
1640067900000|2021-12-21 06:25:00|207447.6|207297.6|207445|207295|207450.9|207300.9|207441.7|207291.7|27
1640067910000|2021-12-21 06:25:10|207449.4|207299.4|207452.5|207302.5|207457.5|207307.5|207449|207299|23
1640067920000|2021-12-21 06:25:20|207452.1|207302.1|207447.7|207297.7|207453.2|207303.2|207437.3|207287.3|25
1640067930000|2021-12-21 06:25:30|207445.7|207295.7|207457|207307|207458.8|207308.8|207445.7|207295.7|25
1640067940000|2021-12-21 06:25:40|207457.8|207307.8|207459|207309|207459|207309|207454.4|207304.4|13
1640067950000|2021-12-21 06:25:50|207458.1|207308.1|207445.1|207295.1|207459.6|207309.6|207442.3|207292.3|20
1640067960000|2021-12-21 06:26:00|207446|207296|207454.9|207304.9|207454.9|207304.9|207442.5|207292.5|28
1640067970000|2021-12-21 06:26:10|207456.3|207306.3|207457.6|207307.6|207461.5|207311.5|207448.5|207298.5|20
1640067980000|2021-12-21 06:26:20|207457.7|207307.7|207447.2|207297.2|207458.1|207308.1|207440.5|207290.5|19
1640067990000|2021-12-21 06:26:30|207446.7|207296.7|207448.7|207298.7|207449.2|207299.2|207440.1|207290.1|27
1640068000000|2021-12-21 06:26:40|207461.9|207311.9|207461.1|207311.1|207463.9|207313.9|207458.5|207308.5|29
1640068010000|2021-12-21 06:26:50|207460.6|207310.6|207459.8|207309.8|207463.1|207313.1|207458|207308|25
1640068020000|2021-12-21 06:27:00|207460.1|207310.1|207455.8|207305.8|207460.5|207310.5|207453.7|207303.7|28
1640068030000|2021-12-21 06:27:10|207454.7|207304.7|207451.7|207301.7|207458.4|207308.4|207448.9|207298.9|21
1640068040000|2021-12-21 06:27:20|207456.3|207306.3|207456.8|207306.8|207458.8|207308.8|207446.6|207296.6|23
1640068050000|2021-12-21 06:27:30|207456.7|207306.7|207455.8|207305.8|207466.5|207316.5|207451.8|207301.8|25
1640068060000|2021-12-21 06:27:40|207450.6|207300.6|207450.6|207300.6|207450.6|207300.6|207445|207295|19
1640068070000|2021-12-21 06:27:50|207449.9|207299.9|207445.3|207295.3|207450.6|207300.6|207441.3|207291.3|16
1640068080000|2021-12-21 06:28:00|207444.5|207294.5|207423.3|207273.3|207452.4|207302.4|207421.7|207271.7|28
1640068090000|2021-12-21 06:28:10|207424|207274|207424.8|207274.8|207424.9|207274.9|207415.1|207265.1|32
1640068100000|2021-12-21 06:28:20|207423.8|207273.8|207415.7|207265.7|207424.1|207274.1|207413.6|207263.6|16
1640068110000|2021-12-21 06:28:30|207416.1|207266.1|207419.5|207269.5|207419.8|207269.8|207412.7|207262.7|19
1640068120000|2021-12-21 06:28:40|207417.6|207267.6|207424|207274|207425.9|207275.9|207412.3|207262.3|21
1640068130000|2021-12-21 06:28:50|207425|207275|207429.3|207279.3|207434|207284|207418.5|207268.5|26
1640068140000|2021-12-21 06:29:00|207427.1|207277.1|207429.1|207279.1|207436.1|207286.1|207427.1|207277.1|27
1640068150000|2021-12-21 06:29:10|207431.7|207281.7|207433.7|207283.7|207434.1|207284.1|207423.4|207273.4|28
1640068160000|2021-12-21 06:29:20|207428.7|207278.7|207440.4|207290.4|207440.8|207290.8|207428.2|207278.2|24
1640068170000|2021-12-21 06:29:30|207440.6|207290.6|207443.9|207293.9|207452.1|207302.1|207433.5|207283.5|33
1640068180000|2021-12-21 06:29:40|207442.6|207292.6|207444.5|207294.5|207448.5|207298.5|207438.7|207288.7|25
1640068190000|2021-12-21 06:29:50|207444.9|207294.9|207448.6|207298.6|207451.9|207301.9|207439.5|207289.5|27
1640068200000|2021-12-21 06:30:00|207447.6|207297.6|207436.8|207286.8|207447.8|207297.8|207433.6|207283.6|29
1640068210000|2021-12-21 06:30:10|207439.6|207289.6|207442|207292|207447.5|207297.5|207429|207279|32
1640068220000|2021-12-21 06:30:20|207439.8|207289.8|207435.6|207285.6|207444.7|207294.7|207434.7|207284.7|21
1640068230000|2021-12-21 06:30:30|207435.8|207285.8|207445.8|207295.8|207445.8|207295.8|207432.8|207282.8|18
1640068240000|2021-12-21 06:30:40|207446.2|207296.2|207412.6|207262.6|207451.3|207301.3|207402.7|207252.7|28
1640068250000|2021-12-21 06:30:50|207415.3|207265.3|207417.5|207267.5|207418.4|207268.4|207412|207262|25
1640068260000|2021-12-21 06:31:00|207417.6|207267.6|207406.6|207256.6|207418.9|207268.9|207405.5|207255.5|26
1640068270000|2021-12-21 06:31:10|207405|207255|207404.4|207254.4|207410.4|207260.4|207399.1|207249.1|28
1640068280000|2021-12-21 06:31:20|207403.3|207253.3|207408.5|207258.5|207408.5|207258.5|207403|207253|18
1640068290000|2021-12-21 06:31:30|207408.4|207258.4|207411.6|207261.6|207414.4|207264.4|207405.3|207255.3|26
1640068300000|2021-12-21 06:31:40|207412.2|207262.2|207411.8|207261.8|207415.2|207265.2|207393.3|207243.3|26
1640068310000|2021-12-21 06:31:50|207415.8|207265.8|207407.2|207257.2|207415.8|207265.8|207401.5|207251.5|25
1640068320000|2021-12-21 06:32:00|207409.9|207259.9|207407.9|207257.9|207418.1|207268.1|207402|207252|26
1640068330000|2021-12-21 06:32:10|207405.4|207255.4|207408|207258|207416.7|207266.7|207403.8|207253.8|27
1640068340000|2021-12-21 06:32:20|207411.2|207261.2|207406.4|207256.4|207423.6|207273.6|207406.4|207256.4|28
1640068350000|2021-12-21 06:32:30|207408.1|207258.1|207405.4|207255.4|207416.1|207266.1|207405.4|207255.4|21
1640068360000|2021-12-21 06:32:40|207415.1|207265.1|207416.3|207266.3|207423.3|207273.3|207415.1|207265.1|25
1640068370000|2021-12-21 06:32:50|207410.1|207260.1|207401.4|207251.4|207415.2|207265.2|207399.9|207249.9|25
1640068380000|2021-12-21 06:33:00|207401.3|207251.3|207405|207255|207405.1|207255.1|207398|207248|19
1640068390000|2021-12-21 06:33:10|207409.1|207259.1|207401.6|207251.6|207415.5|207265.5|207398.9|207248.9|23
1640068400000|2021-12-21 06:33:20|207400.2|207250.2|207413.3|207263.3|207413.3|207263.3|207398.1|207248.1|24
1640068410000|2021-12-21 06:33:30|207412.2|207262.2|207415.2|207265.2|207415.5|207265.5|207412|207262|17
1640068420000|2021-12-21 06:33:40|207418.6|207268.6|207407|207257|207419.8|207269.8|207394.1|207244.1|24
1640068430000|2021-12-21 06:33:50|207406.6|207256.6|207409.6|207259.6|207411.4|207261.4|207404.4|207254.4|18
1640068440000|2021-12-21 06:34:00|207396.9|207246.9|207408.2|207258.2|207410.1|207260.1|207396.9|207246.9|31
1640068450000|2021-12-21 06:34:10|207403.9|207253.9|207407.9|207257.9|207419.2|207269.2|207401.7|207251.7|33
1640068460000|2021-12-21 06:34:20|207407|207257|207419.1|207269.1|207419.1|207269.1|207401.6|207251.6|34
1640068470000|2021-12-21 06:34:30|207415.8|207265.8|207408.8|207258.8|207424.9|207274.9|207406.3|207256.3|28
1640068480000|2021-12-21 06:34:40|207409.3|207259.3|207416.9|207266.9|207416.9|207266.9|207407.2|207257.2|26
1640068490000|2021-12-21 06:34:50|207416.4|207266.4|207415.8|207265.8|207416.8|207266.8|207413.7|207263.7|21
1640068500000|2021-12-21 06:35:00|207412.3|207262.3|207411.8|207261.8|207423.1|207273.1|207404.3|207254.3|27
1640068510000|2021-12-21 06:35:10|207412|207262|207421.5|207271.5|207427.4|207277.4|207412|207262|26
1640068520000|2021-12-21 06:35:20|207422.4|207272.4|207416.6|207266.6|207422.4|207272.4|207409.8|207259.8|22
1640068530000|2021-12-21 06:35:30|207415.1|207265.1|207425.3|207275.3|207426.7|207276.7|207408.7|207258.7|28
1640068540000|2021-12-21 06:35:40|207426.1|207276.1|207444|207294|207444|207294|207426.1|207276.1|26
1640068550000|2021-12-21 06:35:50|207443.1|207293.1|207439.1|207289.1|207448|207298|207439.1|207289.1|17
1640068560000|2021-12-21 06:36:00|207441.9|207291.9|207438.8|207288.8|207445.3|207295.3|207436.9|207286.9|27
1640068570000|2021-12-21 06:36:10|207445.2|207295.2|207442.3|207292.3|207448.9|207298.9|207437.3|207287.3|27
1640068580000|2021-12-21 06:36:20|207442.5|207292.5|207441.4|207291.4|207449.7|207299.7|207438.6|207288.6|22
1640068590000|2021-12-21 06:36:30|207440.7|207290.7|207438.7|207288.7|207442.9|207292.9|207438|207288|23
1640068600000|2021-12-21 06:36:40|207444.4|207294.4|207445.3|207295.3|207451.5|207301.5|207439|207289|27
1640068610000|2021-12-21 06:36:50|207446.1|207296.1|207450.6|207300.6|207450.6|207300.6|207434.8|207284.8|28
1640068620000|2021-12-21 06:37:00|207453.6|207303.6|207459|207309|207469.5|207319.5|207453|207303|29
1640068630000|2021-12-21 06:37:10|207460.7|207310.7|207463.1|207313.1|207463.1|207313.1|207458.7|207308.7|19
1640068640000|2021-12-21 06:37:20|207462.6|207312.6|207446|207296|207463.5|207313.5|207443.1|207293.1|29
1640068650000|2021-12-21 06:37:30|207442.3|207292.3|207458.7|207308.7|207458.7|207308.7|207438.6|207288.6|24
1640068660000|2021-12-21 06:37:40|207459|207309|207467.5|207317.5|207470.4|207320.4|207458.4|207308.4|25
1640068670000|2021-12-21 06:37:50|207468.4|207318.4|207464.7|207314.7|207468.4|207318.4|207457.3|207307.3|17
1640068680000|2021-12-21 06:38:00|207463.6|207313.6|207462.9|207312.9|207464.8|207314.8|207460.1|207310.1|17
1640068690000|2021-12-21 06:38:10|207466.4|207316.4|207465|207315|207466.4|207316.4|207458.9|207308.9|17
1640068700000|2021-12-21 06:38:20|207464.4|207314.4|207464.6|207314.6|207464.9|207314.9|207463|207313|15
1640068710000|2021-12-21 06:38:30|207461.8|207311.8|207460.8|207310.8|207463.1|207313.1|207457.1|207307.1|11
1640068720000|2021-12-21 06:38:40|207462.4|207312.4|207452.6|207302.6|207462.8|207312.8|207445.1|207295.1|20
1640068730000|2021-12-21 06:38:50|207453.8|207303.8|207447.3|207297.3|207453.8|207303.8|207443.5|207293.5|20
1640068740000|2021-12-21 06:39:00|207447.7|207297.7|207452.6|207302.6|207454.7|207304.7|207443.1|207293.1|20
1640068750000|2021-12-21 06:39:10|207452.7|207302.7|207448.3|207298.3|207453.8|207303.8|207444.2|207294.2|23
1640068760000|2021-12-21 06:39:20|207449|207299|207442.1|207292.1|207452.2|207302.2|207442.1|207292.1|26
1640068770000|2021-12-21 06:39:30|207441|207291|207447|207297|207450.5|207300.5|207439.1|207289.1|22
1640068780000|2021-12-21 06:39:40|207445|207295|207446.2|207296.2|207451.2|207301.2|207442.1|207292.1|17
1640068790000|2021-12-21 06:39:50|207448.7|207298.7|207450.3|207300.3|207454.6|207304.6|207446.9|207296.9|19
1640068800000|2021-12-21 06:40:00|207449.9|207299.9|207454|207304|207458.4|207308.4|207449.9|207299.9|19
1640068810000|2021-12-21 06:40:10|207453.2|207303.2|207446.2|207296.2|207454.7|207304.7|207436.7|207286.7|26
1640068820000|2021-12-21 06:40:20|207445.8|207295.8|207449.7|207299.7|207449.8|207299.8|207441.9|207291.9|25
1640068830000|2021-12-21 06:40:30|207449.1|207299.1|207443.3|207293.3|207453.1|207303.1|207441|207291|29
1640068840000|2021-12-21 06:40:40|207441.9|207291.9|207440.6|207290.6|207449.3|207299.3|207437.7|207287.7|27
1640068850000|2021-12-21 06:40:50|207441.9|207291.9|207447.4|207297.4|207447.4|207297.4|207440.9|207290.9|23
1640068860000|2021-12-21 06:41:00|207447.5|207297.5|207449|207299|207449.2|207299.2|207442.4|207292.4|23
1640068870000|2021-12-21 06:41:10|207448.3|207298.3|207452.3|207302.3|207458.7|207308.7|207433.1|207283.1|26
1640068880000|2021-12-21 06:41:20|207453|207303|207455.1|207305.1|207456.2|207306.2|207449.6|207299.6|28
1640068890000|2021-12-21 06:41:30|207451.6|207301.6|207447|207297|207458.5|207308.5|207441.7|207291.7|23
1640068900000|2021-12-21 06:41:40|207446|207296|207448.5|207298.5|207453.2|207303.2|207444.5|207294.5|23
1640068910000|2021-12-21 06:41:50|207455|207305|207454.5|207304.5|207460.1|207310.1|207451.8|207301.8|24
1640068920000|2021-12-21 06:42:00|207455|207305|207457|207307|207457|207307|207451.9|207301.9|22
1640068930000|2021-12-21 06:42:10|207456.3|207306.3|207458.9|207308.9|207458.9|207308.9|207455.4|207305.4|14
1640068940000|2021-12-21 06:42:20|207456.1|207306.1|207452.5|207302.5|207458.7|207308.7|207449.1|207299.1|20
1640068950000|2021-12-21 06:42:30|207451.9|207301.9|207455.5|207305.5|207461.1|207311.1|207451.9|207301.9|20
1640068960000|2021-12-21 06:42:40|207457.9|207307.9|207442.8|207292.8|207459|207309|207439.1|207289.1|26
1640068970000|2021-12-21 06:42:50|207443.1|207293.1|207427.2|207277.2|207443.1|207293.1|207422.3|207272.3|32
1640068980000|2021-12-21 06:43:00|207428|207278|207430.2|207280.2|207433.7|207283.7|207427.9|207277.9|24
1640068990000|2021-12-21 06:43:10|207430.6|207280.6|207430|207280|207432|207282|207428.7|207278.7|21
1640069000000|2021-12-21 06:43:20|207430.4|207280.4|207429.7|207279.7|207432.7|207282.7|207429|207279|20
1640069010000|2021-12-21 06:43:30|207429.1|207279.1|207419.2|207269.2|207434|207284|207410.5|207260.5|29
1640069020000|2021-12-21 06:43:40|207421.2|207271.2|207412.9|207262.9|207425.7|207275.7|207409.3|207259.3|28
1640069030000|2021-12-21 06:43:50|207412.6|207262.6|207423.1|207273.1|207425.8|207275.8|207412.5|207262.5|30
1640069040000|2021-12-21 06:44:00|207424.1|207274.1|207420.4|207270.4|207427.8|207277.8|207420.4|207270.4|25
1640069050000|2021-12-21 06:44:10|207420.6|207270.6|207419.5|207269.5|207423.7|207273.7|207415.6|207265.6|22
1640069060000|2021-12-21 06:44:20|207418.5|207268.5|207407.1|207257.1|207418.8|207268.8|207406.3|207256.3|24
1640069070000|2021-12-21 06:44:30|207406.2|207256.2|207402.4|207252.4|207408.7|207258.7|207399.8|207249.8|21
1640069080000|2021-12-21 06:44:40|207403.3|207253.3|207408.9|207258.9|207414.6|207264.6|207403.3|207253.3|20
1640069090000|2021-12-21 06:44:50|207409|207259|207398.6|207248.6|207411|207261|207396.2|207246.2|23
1640069100000|2021-12-21 06:45:00|207399.7|207249.7|207397.7|207247.7|207401.7|207251.7|207389.5|207239.5|24
1640069110000|2021-12-21 06:45:10|207391.9|207241.9|207400.6|207250.6|207402.3|207252.3|207391.9|207241.9|23
1640069120000|2021-12-21 06:45:20|207400.1|207250.1|207399.3|207249.3|207401.2|207251.2|207387.4|207237.4|19
1640069130000|2021-12-21 06:45:30|207398.6|207248.6|207398.3|207248.3|207399.5|207249.5|207393.7|207243.7|22
1640069140000|2021-12-21 06:45:40|207397.3|207247.3|207401.4|207251.4|207407.9|207257.9|207387.5|207237.5|23
1640069150000|2021-12-21 06:45:50|207402.2|207252.2|207393.2|207243.2|207404.3|207254.3|207389.7|207239.7|30
1640069160000|2021-12-21 06:46:00|207392.4|207242.4|207406.5|207256.5|207406.5|207256.5|207392.4|207242.4|28
1640069170000|2021-12-21 06:46:10|207403.4|207253.4|207405.7|207255.7|207414.2|207264.2|207399.5|207249.5|25
1640069180000|2021-12-21 06:46:20|207406.9|207256.9|207397.7|207247.7|207406.9|207256.9|207396.2|207246.2|23
1640069190000|2021-12-21 06:46:30|207397.1|207247.1|207404.5|207254.5|207410.8|207260.8|207393|207243|25
1640069200000|2021-12-21 06:46:40|207404.1|207254.1|207405.2|207255.2|207409.3|207259.3|207402.5|207252.5|24
1640069210000|2021-12-21 06:46:50|207404.3|207254.3|207429.3|207279.3|207436.4|207286.4|207399.2|207249.2|29
1640069220000|2021-12-21 06:47:00|207430.2|207280.2|207429.3|207279.3|207430.6|207280.6|207426.6|207276.6|20
1640069230000|2021-12-21 06:47:10|207428.6|207278.6|207429.7|207279.7|207431.4|207281.4|207419.1|207269.1|20
1640069240000|2021-12-21 06:47:20|207429.5|207279.5|207447.2|207297.2|207453|207303|207429.5|207279.5|26
1640069250000|2021-12-21 06:47:30|207446.3|207296.3|207442.4|207292.4|207446.3|207296.3|207440|207290|23
1640069260000|2021-12-21 06:47:40|207441.6|207291.6|207426|207276|207446.4|207296.4|207424.4|207274.4|31
1640069270000|2021-12-21 06:47:50|207425.6|207275.6|207411.2|207261.2|207425.6|207275.6|207408.9|207258.9|28
1640069280000|2021-12-21 06:48:00|207406.5|207256.5|207392.9|207242.9|207409|207259|207392.9|207242.9|34
1640069290000|2021-12-21 06:48:10|207394.9|207244.9|207377.1|207227.1|207394.9|207244.9|207377.1|207227.1|22
1640069300000|2021-12-21 06:48:20|207380.4|207230.4|207377|207227|207390.2|207240.2|207377|207227|29
1640069310000|2021-12-21 06:48:30|207379.1|207229.1|207384.7|207234.7|207384.7|207234.7|207376.6|207226.6|22
1640069320000|2021-12-21 06:48:40|207384.8|207234.8|207376.1|207226.1|207385.4|207235.4|207374|207224|22
1640069330000|2021-12-21 06:48:50|207380.5|207230.5|207376.4|207226.4|207380.5|207230.5|207368|207218|29
1640069340000|2021-12-21 06:49:00|207375.6|207225.6|207376.6|207226.6|207377.1|207227.1|207359.5|207209.5|32
1640069350000|2021-12-21 06:49:10|207376.3|207226.3|207376.4|207226.4|207378.5|207228.5|207372.9|207222.9|26
1640069360000|2021-12-21 06:49:20|207375.8|207225.8|207370.9|207220.9|207376.7|207226.7|207361.6|207211.6|17
1640069370000|2021-12-21 06:49:30|207373.7|207223.7|207363.8|207213.8|207384.7|207234.7|207361.1|207211.1|24
1640069380000|2021-12-21 06:49:40|207362.8|207212.8|207373.9|207223.9|207374.7|207224.7|207362.8|207212.8|21
1640069390000|2021-12-21 06:49:50|207373.1|207223.1|207379.2|207229.2|207379.2|207229.2|207373.1|207223.1|12
1640069400000|2021-12-21 06:50:00|207378.8|207228.8|207377.4|207227.4|207378.8|207228.8|207354.6|207204.6|26
1640069410000|2021-12-21 06:50:10|207377.6|207227.6|207366.6|207216.6|207377.8|207227.8|207362.4|207212.4|27
1640069420000|2021-12-21 06:50:20|207366.5|207216.5|207359.1|207209.1|207367.9|207217.9|207357.1|207207.1|20
1640069430000|2021-12-21 06:50:30|207359.2|207209.2|207364.8|207214.8|207365.6|207215.6|207356.4|207206.4|25
1640069440000|2021-12-21 06:50:40|207364.4|207214.4|207365.9|207215.9|207366|207216|207356.8|207206.8|17
1640069450000|2021-12-21 06:50:50|207356.7|207206.7|207376.8|207226.8|207377|207227|207356.7|207206.7|22
1640069460000|2021-12-21 06:51:00|207390.9|207240.9|207366|207216|207390.9|207240.9|207363.9|207213.9|25
1640069470000|2021-12-21 06:51:10|207365.3|207215.3|207367.8|207217.8|207370.8|207220.8|207365.3|207215.3|18
1640069480000|2021-12-21 06:51:20|207365.5|207215.5|207380.3|207230.3|207380.4|207230.4|207365.5|207215.5|18
1640069490000|2021-12-21 06:51:30|207380.7|207230.7|207379.6|207229.6|207380.8|207230.8|207379.6|207229.6|10
1640069500000|2021-12-21 06:51:40|207380|207230|207376.8|207226.8|207380|207230|207376.3|207226.3|12
1640069510000|2021-12-21 06:51:50|207377|207227|207375.4|207225.4|207377.1|207227.1|207375.3|207225.3|13
1640069520000|2021-12-21 06:52:00|207375.6|207225.6|207358.5|207208.5|207377.2|207227.2|207357.3|207207.3|24
1640069530000|2021-12-21 06:52:10|207357.2|207207.2|207352.8|207202.8|207358.2|207208.2|207350.7|207200.7|28
1640069540000|2021-12-21 06:52:20|207352.1|207202.1|207358.5|207208.5|207363.1|207213.1|207351.6|207201.6|26
1640069550000|2021-12-21 06:52:30|207359.3|207209.3|207357.3|207207.3|207359.3|207209.3|207349.8|207199.8|20
1640069560000|2021-12-21 06:52:40|207349.5|207199.5|207356.5|207206.5|207363.1|207213.1|207348|207198|22
1640069570000|2021-12-21 06:52:50|207356.3|207206.3|207366.8|207216.8|207366.8|207216.8|207352.3|207202.3|29
1640069580000|2021-12-21 06:53:00|207356.8|207206.8|207357.5|207207.5|207361.1|207211.1|207355|207205|28
1640069590000|2021-12-21 06:53:10|207357.9|207207.9|207358.3|207208.3|207360.2|207210.2|207353.7|207203.7|17
1640069600000|2021-12-21 06:53:20|207357.9|207207.9|207358.7|207208.7|207358.9|207208.9|207354.4|207204.4|11
1640069610000|2021-12-21 06:53:30|207363.8|207213.8|207357.9|207207.9|207365.1|207215.1|207354.5|207204.5|18
1640069620000|2021-12-21 06:53:40|207358.1|207208.1|207354.3|207204.3|207360.1|207210.1|207349.3|207199.3|30
1640069630000|2021-12-21 06:53:50|207354|207204|207357.1|207207.1|207358.7|207208.7|207348.2|207198.2|28
1640069640000|2021-12-21 06:54:00|207353.1|207203.1|207354.8|207204.8|207355.9|207205.9|207351.4|207201.4|25
1640069650000|2021-12-21 06:54:10|207355|207205|207341.3|207191.3|207355.2|207205.2|207341.1|207191.1|31
1640069660000|2021-12-21 06:54:20|207340.4|207190.4|207324.5|207174.5|207340.4|207190.4|207316.9|207166.9|30
1640069670000|2021-12-21 06:54:30|207324.2|207174.2|207327.5|207177.5|207329.6|207179.6|207320.7|207170.7|31
1640069680000|2021-12-21 06:54:40|207328|207178|207324.1|207174.1|207333.6|207183.6|207318.2|207168.2|30
1640069690000|2021-12-21 06:54:50|207324.4|207174.4|207316.7|207166.7|207327.4|207177.4|207312.5|207162.5|32
1640069700000|2021-12-21 06:55:00|207320.9|207170.9|207317.8|207167.8|207323.7|207173.7|207309.8|207159.8|29
1640069710000|2021-12-21 06:55:10|207314.1|207164.1|207332.9|207182.9|207333.7|207183.7|207311.7|207161.7|29
1640069720000|2021-12-21 06:55:20|207333.1|207183.1|207335.6|207185.6|207336.5|207186.5|207329|207179|33
1640069730000|2021-12-21 06:55:30|207335.7|207185.7|207347.2|207197.2|207350.9|207200.9|207335.7|207185.7|31
1640069740000|2021-12-21 06:55:40|207347|207197|207357.2|207207.2|207358.6|207208.6|207347|207197|25
1640069750000|2021-12-21 06:55:50|207357.5|207207.5|207349.2|207199.2|207358.2|207208.2|207344.4|207194.4|25
1640069760000|2021-12-21 06:56:00|207348.9|207198.9|207369.3|207219.3|207369.4|207219.4|207348.9|207198.9|32
1640069770000|2021-12-21 06:56:10|207368.7|207218.7|207369.9|207219.9|207370.2|207220.2|207366.8|207216.8|22
1640069780000|2021-12-21 06:56:20|207370.4|207220.4|207382.4|207232.4|207382.5|207232.5|207368.5|207218.5|30
1640069790000|2021-12-21 06:56:30|207382.8|207232.8|207362.9|207212.9|207393.2|207243.2|207362.9|207212.9|28
1640069800000|2021-12-21 06:56:40|207354.8|207204.8|207363.3|207213.3|207363.9|207213.9|207350.6|207200.6|33
1640069810000|2021-12-21 06:56:50|207363.7|207213.7|207361.9|207211.9|207363.7|207213.7|207360.6|207210.6|21
1640069820000|2021-12-21 06:57:00|207363|207213|207366.1|207216.1|207366.1|207216.1|207361.9|207211.9|21
1640069830000|2021-12-21 06:57:10|207366.6|207216.6|207363.5|207213.5|207366.9|207216.9|207357.1|207207.1|24
1640069840000|2021-12-21 06:57:20|207364.3|207214.3|207358.3|207208.3|207365.6|207215.6|207351.2|207201.2|27
1640069850000|2021-12-21 06:57:30|207357.6|207207.6|207352.6|207202.6|207362.4|207212.4|207352.6|207202.6|24
1640069860000|2021-12-21 06:57:40|207353.2|207203.2|207362|207212|207362|207212|207352.4|207202.4|21
1640069870000|2021-12-21 06:57:50|207361.7|207211.7|207362.5|207212.5|207365|207215|207360.8|207210.8|18
1640069880000|2021-12-21 06:58:00|207361.6|207211.6|207364.2|207214.2|207364.6|207214.6|207361.6|207211.6|16
1640069890000|2021-12-21 06:58:10|207364.1|207214.1|207350.9|207200.9|207364.4|207214.4|207344.1|207194.1|25
1640069900000|2021-12-21 06:58:20|207353.4|207203.4|207365.6|207215.6|207365.7|207215.7|207353.4|207203.4|25
1640069910000|2021-12-21 06:58:30|207362.1|207212.1|207362.7|207212.7|207363|207213|207362.1|207212.1|15
1640069920000|2021-12-21 06:58:40|207362.4|207212.4|207362.8|207212.8|207363.2|207213.2|207361.5|207211.5|11
1640069930000|2021-12-21 06:58:50|207365.9|207215.9|207365|207215|207366.2|207216.2|207357.1|207207.1|30
1640069940000|2021-12-21 06:59:00|207365.5|207215.5|207364.8|207214.8|207367.4|207217.4|207357.2|207207.2|28
1640069950000|2021-12-21 06:59:10|207364.7|207214.7|207364|207214|207366|207216|207362.4|207212.4|23
1640069960000|2021-12-21 06:59:20|207365.1|207215.1|207369.8|207219.8|207369.8|207219.8|207361.4|207211.4|20
1640069970000|2021-12-21 06:59:30|207370.3|207220.3|207372|207222|207372.7|207222.7|207368.5|207218.5|22
1640069980000|2021-12-21 06:59:40|207371.9|207221.9|207367|207217|207372.5|207222.5|207365.2|207215.2|26
1640069990000|2021-12-21 06:59:50|207366.4|207216.4|207362.5|207212.5|207366.4|207216.4|207358.5|207208.5|26
1640070000000|2021-12-21 07:00:00|207364.5|207214.5|207341.4|207191.4|207364.5|207214.5|207335.4|207185.4|29
1640070010000|2021-12-21 07:00:10|207341.9|207191.9|207358.2|207208.2|207358.2|207208.2|207333.3|207183.3|25
1640070020000|2021-12-21 07:00:20|207358.8|207208.8|207357.9|207207.9|207361.6|207211.6|207357.9|207207.9|19
1640070030000|2021-12-21 07:00:30|207358.2|207208.2|207358.8|207208.8|207360.8|207210.8|207357.9|207207.9|13
1640070040000|2021-12-21 07:00:40|207359.4|207209.4|207361.1|207211.1|207362.9|207212.9|207358.8|207208.8|17
1640070050000|2021-12-21 07:00:50|207360.8|207210.8|207360.8|207210.8|207362.3|207212.3|207360.1|207210.1|11
1640070060000|2021-12-21 07:01:00|207361.1|207211.1|207358.4|207208.4|207361.8|207211.8|207356.4|207206.4|16
1640070070000|2021-12-21 07:01:10|207358.6|207208.6|207360.4|207210.4|207361.1|207211.1|207357.3|207207.3|13
1640070080000|2021-12-21 07:01:20|207360.3|207210.3|207411.9|207261.9|207412.1|207262.1|207359.1|207209.1|31
1640070090000|2021-12-21 07:01:30|207412.2|207262.2|207413.5|207263.5|207413.5|207263.5|207411.8|207261.8|20
1640070100000|2021-12-21 07:01:40|207413.4|207263.4|207415.1|207265.1|207415.1|207265.1|207412.3|207262.3|24
1640070110000|2021-12-21 07:01:50|207415.2|207265.2|207415.9|207265.9|207417.3|207267.3|207414.7|207264.7|15
1640070120000|2021-12-21 07:02:00|207415.3|207265.3|207382.6|207232.6|207418.2|207268.2|207377.8|207227.8|28
1640070130000|2021-12-21 07:02:10|207383.2|207233.2|207377.5|207227.5|207392.4|207242.4|207377.5|207227.5|28
1640070140000|2021-12-21 07:02:20|207377.8|207227.8|207377.1|207227.1|207380.6|207230.6|207368|207218|31
1640070150000|2021-12-21 07:02:30|207376.6|207226.6|207396.7|207246.7|207398.7|207248.7|207376.6|207226.6|29
1640070160000|2021-12-21 07:02:40|207398.1|207248.1|207412.1|207262.1|207413.9|207263.9|207398.1|207248.1|30
1640070170000|2021-12-21 07:02:50|207416.1|207266.1|207413.9|207263.9|207416.3|207266.3|207411.8|207261.8|18
1640070180000|2021-12-21 07:03:00|207414|207264|207406|207256|207414|207264|207405.7|207255.7|24
1640070190000|2021-12-21 07:03:10|207407.6|207257.6|207377.6|207227.6|207412.9|207262.9|207377.6|207227.6|27
1640070200000|2021-12-21 07:03:20|207380.4|207230.4|207371.4|207221.4|207385|207235|207365.4|207215.4|28
1640070210000|2021-12-21 07:03:30|207370.8|207220.8|207366.1|207216.1|207371|207221|207366.1|207216.1|23
1640070220000|2021-12-21 07:03:40|207366|207216|207371.1|207221.1|207371.1|207221.1|207366|207216|21
1640070230000|2021-12-21 07:03:50|207371.3|207221.3|207373.6|207223.6|207374|207224|207370.8|207220.8|18
1640070240000|2021-12-21 07:04:00|207370.6|207220.6|207372.6|207222.6|207372.6|207222.6|207370.6|207220.6|15
1640070250000|2021-12-21 07:04:10|207373|207223|207373.9|207223.9|207374.1|207224.1|207372.2|207222.2|13
1640070260000|2021-12-21 07:04:20|207373.8|207223.8|207412.3|207262.3|207412.3|207262.3|207373.7|207223.7|29
1640070270000|2021-12-21 07:04:30|207412.4|207262.4|207404.3|207254.3|207412.5|207262.5|207402.1|207252.1|30
1640070280000|2021-12-21 07:04:40|207404.4|207254.4|207408.7|207258.7|207408.7|207258.7|207394.7|207244.7|27
1640070290000|2021-12-21 07:04:50|207401.6|207251.6|207408.7|207258.7|207412.7|207262.7|207401.6|207251.6|26
1640070300000|2021-12-21 07:05:00|207409.6|207259.6|207401.7|207251.7|207411.6|207261.6|207399.9|207249.9|25
1640070310000|2021-12-21 07:05:10|207402.7|207252.7|207397.5|207247.5|207404.7|207254.7|207397.5|207247.5|24
1640070320000|2021-12-21 07:05:20|207406.1|207256.1|207394.8|207244.8|207406.1|207256.1|207391.5|207241.5|23
1640070330000|2021-12-21 07:05:30|207394.9|207244.9|207394.6|207244.6|207399.6|207249.6|207386.4|207236.4|26
1640070340000|2021-12-21 07:05:40|207394.8|207244.8|207390.8|207240.8|207395.3|207245.3|207390.8|207240.8|18
1640070350000|2021-12-21 07:05:50|207391.1|207241.1|207391.7|207241.7|207393.2|207243.2|207386|207236|21
1640070360000|2021-12-21 07:06:00|207391.6|207241.6|207375.5|207225.5|207391.8|207241.8|207373.3|207223.3|34
1640070370000|2021-12-21 07:06:10|207375.8|207225.8|207376.4|207226.4|207383.9|207233.9|207375.8|207225.8|27
1640070380000|2021-12-21 07:06:20|207371.5|207221.5|207384.3|207234.3|207384.3|207234.3|207370.1|207220.1|28
1640070390000|2021-12-21 07:06:30|207376.8|207226.8|207363.1|207213.1|207384.3|207234.3|207360|207210|25
1640070400000|2021-12-21 07:06:40|207364.8|207214.8|207366.7|207216.7|207369|207219|207364.8|207214.8|22
1640070410000|2021-12-21 07:06:50|207367.5|207217.5|207358.8|207208.8|207377.2|207227.2|207357.6|207207.6|31
1640070420000|2021-12-21 07:07:00|207357|207207|207361.9|207211.9|207371.7|207221.7|207347.7|207197.7|36
1640070430000|2021-12-21 07:07:10|207361.5|207211.5|207371.3|207221.3|207371.3|207221.3|207354.8|207204.8|29
1640070440000|2021-12-21 07:07:20|207358.9|207208.9|207350.7|207200.7|207365.6|207215.6|207348.8|207198.8|37
1640070450000|2021-12-21 07:07:30|207351|207201|207341.8|207191.8|207351.5|207201.5|207333.7|207183.7|29
1640070460000|2021-12-21 07:07:40|207334.1|207184.1|207340.6|207190.6|207344.3|207194.3|207334.1|207184.1|32
1640070470000|2021-12-21 07:07:50|207344.5|207194.5|207352.6|207202.6|207357.8|207207.8|207344.5|207194.5|30
1640070480000|2021-12-21 07:08:00|207353.7|207203.7|207350.7|207200.7|207353.7|207203.7|207337.5|207187.5|32
1640070490000|2021-12-21 07:08:10|207340.9|207190.9|207361.3|207211.3|207370.4|207220.4|207340|207190|30
1640070500000|2021-12-21 07:08:20|207365.9|207215.9|207366.2|207216.2|207366.8|207216.8|207362.2|207212.2|23
1640070510000|2021-12-21 07:08:30|207366.3|207216.3|207368.6|207218.6|207374.8|207224.8|207360.3|207210.3|31
1640070520000|2021-12-21 07:08:40|207365.4|207215.4|207364.9|207214.9|207378.7|207228.7|207354.6|207204.6|40
1640070530000|2021-12-21 07:08:50|207363.9|207213.9|207351.5|207201.5|207363.9|207213.9|207351.4|207201.4|29
1640070540000|2021-12-21 07:09:00|207351.3|207201.3|207361.2|207211.2|207371.3|207221.3|207351.3|207201.3|32
1640070550000|2021-12-21 07:09:10|207361.3|207211.3|207361.5|207211.5|207362.6|207212.6|207361.3|207211.3|25
1640070560000|2021-12-21 07:09:20|207361.7|207211.7|207367.2|207217.2|207367.2|207217.2|207361.7|207211.7|22
1640070570000|2021-12-21 07:09:30|207360.3|207210.3|207367.4|207217.4|207368.3|207218.3|207358.7|207208.7|23
1640070580000|2021-12-21 07:09:40|207366.8|207216.8|207366.6|207216.6|207368.7|207218.7|207360.6|207210.6|24
1640070590000|2021-12-21 07:09:50|207365.7|207215.7|207368.6|207218.6|207368.6|207218.6|207364.8|207214.8|21
1640070600000|2021-12-21 07:10:00|207368.4|207218.4|207351.8|207201.8|207369.4|207219.4|207350.8|207200.8|28
1640070610000|2021-12-21 07:10:10|207352.2|207202.2|207340.8|207190.8|207352.3|207202.3|207340.8|207190.8|28
1640070620000|2021-12-21 07:10:20|207342|207192|207354.6|207204.6|207355|207205|207332.2|207182.2|35
1640070630000|2021-12-21 07:10:30|207354.5|207204.5|207355.5|207205.5|207355.7|207205.7|207341.7|207191.7|31
1640070640000|2021-12-21 07:10:40|207355.4|207205.4|207355.5|207205.5|207360.7|207210.7|207351|207201|30
1640070650000|2021-12-21 07:10:50|207355.6|207205.6|207378.6|207228.6|207378.6|207228.6|207347.9|207197.9|32
1640070660000|2021-12-21 07:11:00|207378|207228|207379.4|207229.4|207380.4|207230.4|207369|207219|29
1640070670000|2021-12-21 07:11:10|207378.4|207228.4|207379.4|207229.4|207380.5|207230.5|207376.2|207226.2|25
1640070680000|2021-12-21 07:11:20|207379|207229|207376.9|207226.9|207380.1|207230.1|207373.4|207223.4|22
1640070690000|2021-12-21 07:11:30|207376.4|207226.4|207374.9|207224.9|207377.9|207227.9|207369.9|207219.9|19
1640070700000|2021-12-21 07:11:40|207372.9|207222.9|207379|207229|207379.3|207229.3|207372.9|207222.9|19
1640070710000|2021-12-21 07:11:50|207378.9|207228.9|207371.9|207221.9|207378.9|207228.9|207367.8|207217.8|24
1640070720000|2021-12-21 07:12:00|207372.8|207222.8|207376.7|207226.7|207380.5|207230.5|207368.5|207218.5|28
1640070730000|2021-12-21 07:12:10|207375.7|207225.7|207372.9|207222.9|207377|207227|207370|207220|22
1640070740000|2021-12-21 07:12:20|207373.6|207223.6|207373.4|207223.4|207373.8|207223.8|207372.7|207222.7|13
1640070750000|2021-12-21 07:12:30|207373.7|207223.7|207372|207222|207375.3|207225.3|207367.8|207217.8|16
1640070760000|2021-12-21 07:12:40|207371.9|207221.9|207377|207227|207378.1|207228.1|207371.9|207221.9|24
1640070770000|2021-12-21 07:12:50|207377.2|207227.2|207368|207218|207378.2|207228.2|207365.9|207215.9|23
1640070780000|2021-12-21 07:13:00|207369.5|207219.5|207374.3|207224.3|207374.4|207224.4|207368.1|207218.1|23
1640070790000|2021-12-21 07:13:10|207376.1|207226.1|207369.4|207219.4|207379.3|207229.3|207366.7|207216.7|28
1640070800000|2021-12-21 07:13:20|207367.7|207217.7|207370.4|207220.4|207370.4|207220.4|207367.5|207217.5|25
1640070810000|2021-12-21 07:13:30|207371|207221|207376.7|207226.7|207376.7|207226.7|207371|207221|18
1640070820000|2021-12-21 07:13:40|207376.8|207226.8|207373.4|207223.4|207376.8|207226.8|207365.9|207215.9|21
1640070830000|2021-12-21 07:13:50|207372.5|207222.5|207377.7|207227.7|207378.2|207228.2|207372.4|207222.4|20
1640070840000|2021-12-21 07:14:00|207378.1|207228.1|207378.5|207228.5|207379.3|207229.3|207377.7|207227.7|19
1640070850000|2021-12-21 07:14:10|207378|207228|207371.6|207221.6|207378|207228|207366.7|207216.7|17
1640070860000|2021-12-21 07:14:20|207371.4|207221.4|207373.6|207223.6|207373.6|207223.6|207370.4|207220.4|25
1640070870000|2021-12-21 07:14:30|207373.3|207223.3|207374.3|207224.3|207378.5|207228.5|207368.1|207218.1|24
1640070880000|2021-12-21 07:14:40|207375.4|207225.4|207377.3|207227.3|207378.7|207228.7|207375|207225|21
1640070890000|2021-12-21 07:14:50|207377.2|207227.2|207377.9|207227.9|207377.9|207227.9|207376.9|207226.9|13
1640070900000|2021-12-21 07:15:00|207378.2|207228.2|207378.5|207228.5|207379.2|207229.2|207363.8|207213.8|31
1640070910000|2021-12-21 07:15:10|207378.8|207228.8|207370.3|207220.3|207379.6|207229.6|207370.3|207220.3|23
1640070920000|2021-12-21 07:15:20|207371.7|207221.7|207374.9|207224.9|207374.9|207224.9|207370.3|207220.3|23
1640070930000|2021-12-21 07:15:30|207375|207225|207374.8|207224.8|207375.9|207225.9|207367.5|207217.5|27
1640070940000|2021-12-21 07:15:40|207374.7|207224.7|207371.5|207221.5|207375.3|207225.3|207371.1|207221.1|23
1640070950000|2021-12-21 07:15:50|207375.4|207225.4|207374.9|207224.9|207376.2|207226.2|207372.9|207222.9|23
1640070960000|2021-12-21 07:16:00|207374.1|207224.1|207403.3|207253.3|207404.3|207254.3|207365.5|207215.5|31
1640070970000|2021-12-21 07:16:10|207402.3|207252.3|207400.5|207250.5|207402.5|207252.5|207394.3|207244.3|33
1640070980000|2021-12-21 07:16:20|207400.4|207250.4|207383.8|207233.8|207402.4|207252.4|207374.5|207224.5|34
1640070990000|2021-12-21 07:16:30|207385.7|207235.7|207379|207229|207386.1|207236.1|207375.9|207225.9|25
1640071000000|2021-12-21 07:16:40|207381.4|207231.4|207383|207233|207384.4|207234.4|207377.8|207227.8|34
1640071010000|2021-12-21 07:16:50|207384.6|207234.6|207384.9|207234.9|207393.5|207243.5|207367.1|207217.1|31
1640071020000|2021-12-21 07:17:00|207385.8|207235.8|207359.6|207209.6|207387.1|207237.1|207358.2|207208.2|31
1640071030000|2021-12-21 07:17:10|207371.5|207221.5|207356.9|207206.9|207371.5|207221.5|207353.6|207203.6|26
1640071040000|2021-12-21 07:17:20|207356.6|207206.6|207366.3|207216.3|207366.3|207216.3|207354.8|207204.8|23
1640071050000|2021-12-21 07:17:30|207356.8|207206.8|207357.3|207207.3|207363|207213|207353.9|207203.9|28
1640071060000|2021-12-21 07:17:40|207358|207208|207346.2|207196.2|207364|207214|207344|207194|29
1640071070000|2021-12-21 07:17:50|207348.4|207198.4|207352.5|207202.5|207352.5|207202.5|207341.4|207191.4|33
1640071080000|2021-12-21 07:18:00|207352.6|207202.6|207357.3|207207.3|207363.2|207213.2|207343.7|207193.7|31
1640071090000|2021-12-21 07:18:10|207357.1|207207.1|207360.6|207210.6|207364.4|207214.4|207353.1|207203.1|30
1640071100000|2021-12-21 07:18:20|207360.4|207210.4|207362.4|207212.4|207363.3|207213.3|207360.4|207210.4|22
1640071110000|2021-12-21 07:18:30|207362.1|207212.1|207365.7|207215.7|207365.7|207215.7|207356.7|207206.7|15
1640071120000|2021-12-21 07:18:40|207365.1|207215.1|207364.6|207214.6|207365.1|207215.1|207357.6|207207.6|20
1640071130000|2021-12-21 07:18:50|207364.8|207214.8|207364.1|207214.1|207365|207215|207361.7|207211.7|12
1640071140000|2021-12-21 07:19:00|207363.9|207213.9|207384.6|207234.6|207394.5|207244.5|207363.1|207213.1|30
1640071150000|2021-12-21 07:19:10|207385.7|207235.7|207399|207249|207399.2|207249.2|207385.7|207235.7|32
1640071160000|2021-12-21 07:19:20|207399.1|207249.1|207400.5|207250.5|207402.8|207252.8|207388.5|207238.5|35
1640071170000|2021-12-21 07:19:30|207399.9|207249.9|207397.4|207247.4|207401.8|207251.8|207397.4|207247.4|23
1640071180000|2021-12-21 07:19:40|207397.2|207247.2|207404|207254|207404|207254|207395.6|207245.6|22
1640071190000|2021-12-21 07:19:50|207405.1|207255.1|207402|207252|207405.1|207255.1|207396|207246|26
1640071200000|2021-12-21 07:20:00|207402.3|207252.3|207388.8|207238.8|207402.6|207252.6|207388.3|207238.3|27
1640071210000|2021-12-21 07:20:10|207390.1|207240.1|207397.5|207247.5|207397.5|207247.5|207388.8|207238.8|22
1640071220000|2021-12-21 07:20:20|207397.1|207247.1|207396.3|207246.3|207405|207255|207386.4|207236.4|36
1640071230000|2021-12-21 07:20:30|207394.2|207244.2|207387.9|207237.9|207394.2|207244.2|207385.7|207235.7|23
1640071240000|2021-12-21 07:20:40|207388.1|207238.1|207394.1|207244.1|207397.8|207247.8|207387.1|207237.1|25
1640071250000|2021-12-21 07:20:50|207393.5|207243.5|207390.6|207240.6|207395.4|207245.4|207389.9|207239.9|14
1640071260000|2021-12-21 07:21:00|207390.8|207240.8|207400.1|207250.1|207400.1|207250.1|207386.3|207236.3|21
1640071270000|2021-12-21 07:21:10|207392.5|207242.5|207394.2|207244.2|207394.8|207244.8|207385|207235|21
1640071280000|2021-12-21 07:21:20|207395.1|207245.1|207397.8|207247.8|207397.8|207247.8|207390.8|207240.8|25
1640071290000|2021-12-21 07:21:30|207395.2|207245.2|207401.9|207251.9|207407.5|207257.5|207395.2|207245.2|30
1640071300000|2021-12-21 07:21:40|207402.6|207252.6|207403.1|207253.1|207406.1|207256.1|207400.3|207250.3|22
1640071310000|2021-12-21 07:21:50|207402.8|207252.8|207403.9|207253.9|207405.5|207255.5|207400.9|207250.9|28
1640071320000|2021-12-21 07:22:00|207400|207250|207414.6|207264.6|207414.8|207264.8|207400|207250|27
1640071330000|2021-12-21 07:22:10|207413.9|207263.9|207412.3|207262.3|207418.3|207268.3|207411.4|207261.4|26
1640071340000|2021-12-21 07:22:20|207413.1|207263.1|207413.8|207263.8|207414.4|207264.4|207410.6|207260.6|25
1640071350000|2021-12-21 07:22:30|207413.7|207263.7|207412.2|207262.2|207414.3|207264.3|207409.1|207259.1|17
1640071360000|2021-12-21 07:22:40|207412|207262|207413.4|207263.4|207413.7|207263.7|207412|207262|14
1640071370000|2021-12-21 07:22:50|207413.3|207263.3|207414.7|207264.7|207416.2|207266.2|207412.7|207262.7|14
1640071380000|2021-12-21 07:23:00|207415.3|207265.3|207413.3|207263.3|207415.3|207265.3|207412|207262|18
1640071390000|2021-12-21 07:23:10|207412.2|207262.2|207390.7|207240.7|207413.1|207263.1|207380.3|207230.3|27
1640071400000|2021-12-21 07:23:20|207391.6|207241.6|207389|207239|207393.7|207243.7|207388.5|207238.5|28
1640071410000|2021-12-21 07:23:30|207388.9|207238.9|207391.3|207241.3|207391.6|207241.6|207388.9|207238.9|26
1640071420000|2021-12-21 07:23:40|207391|207241|207361.4|207211.4|207391|207241|207360.1|207210.1|30
1640071430000|2021-12-21 07:23:50|207359.4|207209.4|207391.7|207241.7|207391.7|207241.7|207353.9|207203.9|34
1640071440000|2021-12-21 07:24:00|207391.8|207241.8|207399.7|207249.7|207399.7|207249.7|207383.1|207233.1|33
1640071450000|2021-12-21 07:24:10|207398.8|207248.8|207394.6|207244.6|207398.8|207248.8|207391.9|207241.9|20
1640071460000|2021-12-21 07:24:20|207393.5|207243.5|207396.1|207246.1|207396.8|207246.8|207393.3|207243.3|14
1640071470000|2021-12-21 07:24:30|207396.9|207246.9|207400.5|207250.5|207403.9|207253.9|207390|207240|17
1640071480000|2021-12-21 07:24:40|207398.1|207248.1|207397.5|207247.5|207401.5|207251.5|207384.9|207234.9|32
1640071490000|2021-12-21 07:24:50|207390.2|207240.2|207394.8|207244.8|207399.6|207249.6|207385.1|207235.1|35
1640071500000|2021-12-21 07:25:00|207383.1|207233.1|207393.7|207243.7|207396.5|207246.5|207383.1|207233.1|33
1640071510000|2021-12-21 07:25:10|207397.6|207247.6|207398.1|207248.1|207405.2|207255.2|207387.4|207237.4|26
1640071520000|2021-12-21 07:25:20|207398.8|207248.8|207398|207248|207407.9|207257.9|207389.1|207239.1|26
1640071530000|2021-12-21 07:25:30|207397.4|207247.4|207396.9|207246.9|207401|207251|207384.9|207234.9|25
1640071540000|2021-12-21 07:25:40|207386.7|207236.7|207398.1|207248.1|207399.5|207249.5|207384.3|207234.3|18
1640071550000|2021-12-21 07:25:50|207395.8|207245.8|207394.9|207244.9|207405.9|207255.9|207381|207231|27
1640071560000|2021-12-21 07:26:00|207377.9|207227.9|207396.5|207246.5|207397.8|207247.8|207377.9|207227.9|36
1640071570000|2021-12-21 07:26:10|207384.7|207234.7|207388.8|207238.8|207398.3|207248.3|207384.7|207234.7|32
1640071580000|2021-12-21 07:26:20|207393.4|207243.4|207385|207235|207397.6|207247.6|207375.1|207225.1|35
1640071590000|2021-12-21 07:26:30|207385.8|207235.8|207401.2|207251.2|207403.4|207253.4|207370|207220|37
1640071600000|2021-12-21 07:26:40|207388|207238|207413|207263|207416.5|207266.5|207388|207238|32
1640071610000|2021-12-21 07:26:50|207407.8|207257.8|207419.7|207269.7|207419.7|207269.7|207401.1|207251.1|34
1640071620000|2021-12-21 07:27:00|207420.9|207270.9|207413.1|207263.1|207420.9|207270.9|207396.9|207246.9|23
1640071630000|2021-12-21 07:27:10|207411.2|207261.2|207407.8|207257.8|207420|207270|207404.7|207254.7|21
1640071640000|2021-12-21 07:27:20|207411.5|207261.5|207397.8|207247.8|207412.9|207262.9|207390.4|207240.4|25
1640071650000|2021-12-21 07:27:30|207391.4|207241.4|207398.6|207248.6|207408.7|207258.7|207391.4|207241.4|36
1640071660000|2021-12-21 07:27:40|207398.7|207248.7|207394.8|207244.8|207406.5|207256.5|207392.1|207242.1|27
1640071670000|2021-12-21 07:27:50|207397.7|207247.7|207400.9|207250.9|207410.4|207260.4|207391.7|207241.7|24
1640071680000|2021-12-21 07:28:00|207394|207244|207414.5|207264.5|207415.7|207265.7|207388.1|207238.1|19
1640071690000|2021-12-21 07:28:10|207414.8|207264.8|207399.3|207249.3|207416.2|207266.2|207397.8|207247.8|27
1640071700000|2021-12-21 07:28:20|207398.7|207248.7|207401.1|207251.1|207405|207255|207398|207248|19
1640071710000|2021-12-21 07:28:30|207400.2|207250.2|207395.3|207245.3|207400.2|207250.2|207389|207239|6
1640071720000|2021-12-21 07:28:40|207395.9|207245.9|207401|207251|207403.3|207253.3|207395.4|207245.4|13
1640071730000|2021-12-21 07:28:50|207400.4|207250.4|207399.2|207249.2|207402.6|207252.6|207399|207249|14
1640071740000|2021-12-21 07:29:00|207398.2|207248.2|207385.5|207235.5|207400.2|207250.2|207384.7|207234.7|24
1640071750000|2021-12-21 07:29:10|207387.4|207237.4|207383.8|207233.8|207389.4|207239.4|207383.5|207233.5|17
1640071760000|2021-12-21 07:29:20|207384|207234|207388.8|207238.8|207399.3|207249.3|207384|207234|25
1640071770000|2021-12-21 07:29:30|207392.5|207242.5|207400.2|207250.2|207406.4|207256.4|207392.4|207242.4|23
1640071780000|2021-12-21 07:29:40|207400|207250|207386.9|207236.9|207405.3|207255.3|207386.9|207236.9|22
1640071790000|2021-12-21 07:29:50|207387.2|207237.2|207382.1|207232.1|207387.6|207237.6|207379.6|207229.6|24
1640071800000|2021-12-21 07:30:00|207383.1|207233.1|207378.5|207228.5|207385.5|207235.5|207371|207221|29
1640071810000|2021-12-21 07:30:10|207379.7|207229.7|207364.3|207214.3|207381.8|207231.8|207355.3|207205.3|19
1640071820000|2021-12-21 07:30:20|207362.3|207212.3|207363.6|207213.6|207363.8|207213.8|207362.1|207212.1|9
1640071830000|2021-12-21 07:30:30|207363.3|207213.3|207365|207215|207365|207215|207360.6|207210.6|11
1640071840000|2021-12-21 07:30:40|207364.9|207214.9|207363.1|207213.1|207366.1|207216.1|207359.2|207209.2|17
1640071850000|2021-12-21 07:30:50|207367|207217|207365.9|207215.9|207372.5|207222.5|207364.7|207214.7|16
1640071860000|2021-12-21 07:31:00|207368.1|207218.1|207377|207227|207384.2|207234.2|207363.5|207213.5|26
1640071870000|2021-12-21 07:31:10|207380.1|207230.1|207378.5|207228.5|207381.8|207231.8|207377.8|207227.8|27
1640071880000|2021-12-21 07:31:20|207377.7|207227.7|207379.3|207229.3|207380|207230|207376.8|207226.8|19
1640071890000|2021-12-21 07:31:30|207379.6|207229.6|207383.8|207233.8|207386.4|207236.4|207374.5|207224.5|24
1640071900000|2021-12-21 07:31:40|207382|207232|207379.1|207229.1|207387.9|207237.9|207378.1|207228.1|22
1640071910000|2021-12-21 07:31:50|207379.2|207229.2|207379.6|207229.6|207391.5|207241.5|207377.2|207227.2|13
1640071920000|2021-12-21 07:32:00|207379.5|207229.5|207374.8|207224.8|207382.3|207232.3|207371.1|207221.1|29
1640071930000|2021-12-21 07:32:10|207373.5|207223.5|207367.5|207217.5|207373.9|207223.9|207361.8|207211.8|27
1640071940000|2021-12-21 07:32:20|207366.9|207216.9|207367.8|207217.8|207368.5|207218.5|207361.8|207211.8|23
1640071950000|2021-12-21 07:32:30|207368.1|207218.1|207370.7|207220.7|207375.1|207225.1|207362.6|207212.6|29
1640071960000|2021-12-21 07:32:40|207371.2|207221.2|207375.9|207225.9|207378.1|207228.1|207368.5|207218.5|30
1640071970000|2021-12-21 07:32:50|207376.3|207226.3|207374.9|207224.9|207382.3|207232.3|207373.6|207223.6|32
1640071980000|2021-12-21 07:33:00|207375.9|207225.9|207374.2|207224.2|207376.8|207226.8|207372.5|207222.5|17
1640071990000|2021-12-21 07:33:10|207374.6|207224.6|207374.8|207224.8|207376.9|207226.9|207372|207222|18
1640072000000|2021-12-21 07:33:20|207375.4|207225.4|207394.7|207244.7|207395.3|207245.3|207373.7|207223.7|21
1640072010000|2021-12-21 07:33:30|207395.8|207245.8|207415.6|207265.6|207416.4|207266.4|207394.1|207244.1|34
1640072020000|2021-12-21 07:33:40|207416.2|207266.2|207436.7|207286.7|207439.6|207289.6|207416.1|207266.1|34
1640072030000|2021-12-21 07:33:50|207436.8|207286.8|207442.1|207292.1|207444.4|207294.4|207436.8|207286.8|19
1640072040000|2021-12-21 07:34:00|207443|207293|207443.1|207293.1|207443.5|207293.5|207441.8|207291.8|10
1640072050000|2021-12-21 07:34:10|207443|207293|207441.8|207291.8|207444.3|207294.3|207441.7|207291.7|11
1640072060000|2021-12-21 07:34:20|207442.4|207292.4|207467.3|207317.3|207467.3|207317.3|207442.4|207292.4|21
1640072070000|2021-12-21 07:34:30|207467.2|207317.2|207465|207315|207471.5|207321.5|207456.7|207306.7|14
1640072080000|2021-12-21 07:34:40|207469.9|207319.9|207470|207320|207471.6|207321.6|207468.5|207318.5|20
1640072090000|2021-12-21 07:34:50|207470.2|207320.2|207469.2|207319.2|207471.5|207321.5|207468.3|207318.3|21
1640072100000|2021-12-21 07:35:00|207469.3|207319.3|207470.3|207320.3|207472.4|207322.4|207469.3|207319.3|15
1640072110000|2021-12-21 07:35:10|207467.8|207317.8|207470.6|207320.6|207471.9|207321.9|207467.4|207317.4|21
1640072120000|2021-12-21 07:35:20|207465.3|207315.3|207467.4|207317.4|207470.5|207320.5|207465.3|207315.3|20
1640072130000|2021-12-21 07:35:30|207470.2|207320.2|207470|207320|207472.1|207322.1|207469.2|207319.2|19
1640072140000|2021-12-21 07:35:40|207469.4|207319.4|207470.4|207320.4|207472.4|207322.4|207467|207317|17
1640072150000|2021-12-21 07:35:50|207470.3|207320.3|207469.6|207319.6|207473.3|207323.3|207469|207319|13
1640072160000|2021-12-21 07:36:00|207471.8|207321.8|207486.5|207336.5|207491.5|207341.5|207471.8|207321.8|25
1640072170000|2021-12-21 07:36:10|207489|207339|207490.4|207340.4|207494.2|207344.2|207489|207339|16
1640072180000|2021-12-21 07:36:20|207500.8|207350.8|207502.1|207352.1|207508.6|207358.6|207498.3|207348.3|30
1640072190000|2021-12-21 07:36:30|207502.3|207352.3|207506.6|207356.6|207507.4|207357.4|207502.3|207352.3|22
1640072200000|2021-12-21 07:36:40|207507|207357|207510.2|207360.2|207512.6|207362.6|207502|207352|24
1640072210000|2021-12-21 07:36:50|207512.9|207362.9|207512.3|207362.3|207513.4|207363.4|207505.2|207355.2|16
1640072220000|2021-12-21 07:37:00|207512.1|207362.1|207512.6|207362.6|207512.6|207362.6|207509.4|207359.4|10
1640072230000|2021-12-21 07:37:10|207511.7|207361.7|207507.1|207357.1|207511.7|207361.7|207501.8|207351.8|19
1640072240000|2021-12-21 07:37:20|207503.3|207353.3|207506.8|207356.8|207506.8|207356.8|207495.6|207345.6|20
1640072250000|2021-12-21 07:37:30|207504.9|207354.9|207503.9|207353.9|207509.4|207359.4|207502.4|207352.4|21
1640072260000|2021-12-21 07:37:40|207504.6|207354.6|207482.8|207332.8|207504.6|207354.6|207482.4|207332.4|28
1640072270000|2021-12-21 07:37:50|207484|207334|207483.3|207333.3|207489.8|207339.8|207480.5|207330.5|19
1640072280000|2021-12-21 07:38:00|207483.8|207333.8|207487.8|207337.8|207490.8|207340.8|207479.6|207329.6|27
1640072290000|2021-12-21 07:38:10|207487.1|207337.1|207491.3|207341.3|207491.3|207341.3|207486.1|207336.1|23
1640072300000|2021-12-21 07:38:20|207492.1|207342.1|207488.9|207338.9|207493.6|207343.6|207486.8|207336.8|22
1640072310000|2021-12-21 07:38:30|207487.7|207337.7|207481.6|207331.6|207490.7|207340.7|207478.7|207328.7|28
1640072320000|2021-12-21 07:38:40|207481.2|207331.2|207478.5|207328.5|207483.5|207333.5|207478.4|207328.4|22
1640072330000|2021-12-21 07:38:50|207478.4|207328.4|207479.8|207329.8|207480.6|207330.6|207477|207327|16
1640072340000|2021-12-21 07:39:00|207480|207330|207488.8|207338.8|207488.8|207338.8|207480|207330|24
1640072350000|2021-12-21 07:39:10|207488|207338|207475.4|207325.4|207488.7|207338.7|207474.9|207324.9|27
1640072360000|2021-12-21 07:39:20|207463.9|207313.9|207460.9|207310.9|207463.9|207313.9|207453.6|207303.6|17
1640072370000|2021-12-21 07:39:30|207460.4|207310.4|207461.7|207311.7|207461.9|207311.9|207460.1|207310.1|15
1640072380000|2021-12-21 07:39:40|207461.6|207311.6|207462.7|207312.7|207463|207313|207461.6|207311.6|13
1640072390000|2021-12-21 07:39:50|207462.4|207312.4|207461.1|207311.1|207462.4|207312.4|207458.7|207308.7|12
1640072400000|2021-12-21 07:40:00|207459.6|207309.6|207463.6|207313.6|207471.1|207321.1|207459.6|207309.6|34
1640072410000|2021-12-21 07:40:10|207469.1|207319.1|207473.7|207323.7|207475.6|207325.6|207465.2|207315.2|26
1640072420000|2021-12-21 07:40:20|207473.6|207323.6|207523.8|207373.8|207524.3|207374.3|207473.6|207323.6|34
1640072430000|2021-12-21 07:40:30|207522.6|207372.6|207554.3|207404.3|207560.6|207410.6|207519.1|207369.1|34
1640072440000|2021-12-21 07:40:40|207554.9|207404.9|207550.1|207400.1|207556.2|207406.2|207548.8|207398.8|22
1640072450000|2021-12-21 07:40:50|207551.7|207401.7|207532|207382|207551.7|207401.7|207527.7|207377.7|27
1640072460000|2021-12-21 07:41:00|207534.1|207384.1|207529|207379|207540.6|207390.6|207525.5|207375.5|32
1640072470000|2021-12-21 07:41:10|207535.2|207385.2|207535.1|207385.1|207535.2|207385.2|207528.2|207378.2|24
1640072480000|2021-12-21 07:41:20|207538|207388|207533.6|207383.6|207538|207388|207532.5|207382.5|22
1640072490000|2021-12-21 07:41:30|207535.3|207385.3|207535.1|207385.1|207536.5|207386.5|207532.9|207382.9|26
1640072500000|2021-12-21 07:41:40|207535.9|207385.9|207533.3|207383.3|207535.9|207385.9|207532.9|207382.9|16
1640072510000|2021-12-21 07:41:50|207533.9|207383.9|207524.8|207374.8|207533.9|207383.9|207500.3|207350.3|29
1640072520000|2021-12-21 07:42:00|207525.2|207375.2|207523.9|207373.9|207528.2|207378.2|207521.6|207371.6|30
1640072530000|2021-12-21 07:42:10|207525.2|207375.2|207526|207376|207529.8|207379.8|207519.1|207369.1|18
1640072540000|2021-12-21 07:42:20|207526.7|207376.7|207517.4|207367.4|207528.2|207378.2|207507.8|207357.8|31
1640072550000|2021-12-21 07:42:30|207518|207368|207516.6|207366.6|207518|207368|207513.6|207363.6|25
1640072560000|2021-12-21 07:42:40|207517.4|207367.4|207520|207370|207522.7|207372.7|207514.7|207364.7|23
1640072570000|2021-12-21 07:42:50|207519.2|207369.2|207519.4|207369.4|207521.1|207371.1|207516.9|207366.9|23
1640072580000|2021-12-21 07:43:00|207515.2|207365.2|207529.4|207379.4|207529.4|207379.4|207512.9|207362.9|26
1640072590000|2021-12-21 07:43:10|207525.2|207375.2|207514.3|207364.3|207525.2|207375.2|207514.3|207364.3|15
1640072600000|2021-12-21 07:43:20|207514.9|207364.9|207514.3|207364.3|207517.9|207367.9|207514.3|207364.3|21
1640072610000|2021-12-21 07:43:30|207514.5|207364.5|207519.1|207369.1|207521.2|207371.2|207514.2|207364.2|16
1640072620000|2021-12-21 07:43:40|207520.4|207370.4|207520.9|207370.9|207523.6|207373.6|207520.4|207370.4|20
1640072630000|2021-12-21 07:43:50|207522.2|207372.2|207523.9|207373.9|207528.6|207378.6|207521.3|207371.3|16
1640072640000|2021-12-21 07:44:00|207527.8|207377.8|207527.8|207377.8|207527.8|207377.8|207522.8|207372.8|19
1640072650000|2021-12-21 07:44:10|207526.7|207376.7|207521.4|207371.4|207526.7|207376.7|207519.3|207369.3|18
1640072660000|2021-12-21 07:44:20|207522.5|207372.5|207522.5|207372.5|207526.8|207376.8|207518.8|207368.8|23
1640072670000|2021-12-21 07:44:30|207523.4|207373.4|207524.7|207374.7|207525.9|207375.9|207521.4|207371.4|22
1640072680000|2021-12-21 07:44:40|207525|207375|207529.6|207379.6|207534.6|207384.6|207524.8|207374.8|13
1640072690000|2021-12-21 07:44:50|207531|207381|207550.3|207400.3|207556.4|207406.4|207529.8|207379.8|34
1640072700000|2021-12-21 07:45:00|207548.6|207398.6|207563.6|207413.6|207572.1|207422.1|207545.7|207395.7|30
1640072710000|2021-12-21 07:45:10|207561.8|207411.8|207570.1|207420.1|207570.4|207420.4|207561.6|207411.6|32
1640072720000|2021-12-21 07:45:20|207569.7|207419.7|207577.5|207427.5|207579.7|207429.7|207567.9|207417.9|30
1640072730000|2021-12-21 07:45:30|207577.3|207427.3|207576.3|207426.3|207577.9|207427.9|207573.3|207423.3|26
1640072740000|2021-12-21 07:45:40|207575.6|207425.6|207589.3|207439.3|207603.5|207453.5|207575.1|207425.1|32
1640072750000|2021-12-21 07:45:50|207590.4|207440.4|207584.9|207434.9|207590.4|207440.4|207580.2|207430.2|28
1640072760000|2021-12-21 07:46:00|207584.4|207434.4|207592.8|207442.8|207592.8|207442.8|207581.2|207431.2|30
1640072770000|2021-12-21 07:46:10|207592.2|207442.2|207606.9|207456.9|207607.3|207457.3|207589.1|207439.1|28
1640072780000|2021-12-21 07:46:20|207604.7|207454.7|207603.9|207453.9|207607.2|207457.2|207597.6|207447.6|18
1640072790000|2021-12-21 07:46:30|207600.8|207450.8|207599.9|207449.9|207607|207457|207599.9|207449.9|27
1640072800000|2021-12-21 07:46:40|207600|207450|207597.5|207447.5|207602.2|207452.2|207595.4|207445.4|22
1640072810000|2021-12-21 07:46:50|207597.3|207447.3|207598.6|207448.6|207602.1|207452.1|207592.7|207442.7|26
1640072820000|2021-12-21 07:47:00|207599.5|207449.5|207620.8|207470.8|207624.7|207474.7|207598.9|207448.9|37
1640072830000|2021-12-21 07:47:10|207622.8|207472.8|207617.8|207467.8|207625.3|207475.3|207617.8|207467.8|20
1640072840000|2021-12-21 07:47:20|207621.5|207471.5|207627.6|207477.6|207629.1|207479.1|207618.9|207468.9|18
1640072850000|2021-12-21 07:47:30|207628.1|207478.1|207640.1|207490.1|207647.9|207497.9|207627.7|207477.7|30
1640072860000|2021-12-21 07:47:40|207639.9|207489.9|207633.5|207483.5|207647.3|207497.3|207630.1|207480.1|29
1640072870000|2021-12-21 07:47:50|207641.2|207491.2|207629.5|207479.5|207644.8|207494.8|207628.8|207478.8|27
1640072880000|2021-12-21 07:48:00|207632.9|207482.9|207644.7|207494.7|207644.8|207494.8|207628.2|207478.2|33
1640072890000|2021-12-21 07:48:10|207643.3|207493.3|207650.8|207500.8|207651.3|207501.3|207638.3|207488.3|27
1640072900000|2021-12-21 07:48:20|207649.9|207499.9|207665.5|207515.5|207672.6|207522.6|207636.8|207486.8|35
1640072910000|2021-12-21 07:48:30|207665|207515|207668.5|207518.5|207669.2|207519.2|207663.7|207513.7|28
1640072920000|2021-12-21 07:48:40|207667.5|207517.5|207647.1|207497.1|207667.5|207517.5|207647.1|207497.1|29
1640072930000|2021-12-21 07:48:50|207650.4|207500.4|207651.2|207501.2|207652.7|207502.7|207647.8|207497.8|25
1640072940000|2021-12-21 07:49:00|207649.9|207499.9|207659.5|207509.5|207662.7|207512.7|207649.5|207499.5|34
1640072950000|2021-12-21 07:49:10|207659.3|207509.3|207658.9|207508.9|207663.4|207513.4|207656.7|207506.7|24
1640072960000|2021-12-21 07:49:20|207659.3|207509.3|207660|207510|207661.1|207511.1|207657.9|207507.9|23
1640072970000|2021-12-21 07:49:30|207659.4|207509.4|207663.1|207513.1|207668.2|207518.2|207630.5|207480.5|31
1640072980000|2021-12-21 07:49:40|207666.5|207516.5|207661.1|207511.1|207666.5|207516.5|207655.9|207505.9|26
1640072990000|2021-12-21 07:49:50|207659.5|207509.5|207710.9|207560.9|207715.9|207565.9|207658.3|207508.3|32
1640073000000|2021-12-21 07:50:00|207708.7|207558.7|207710.1|207560.1|207713.1|207563.1|207701.1|207551.1|37
1640073010000|2021-12-21 07:50:10|207709.1|207559.1|207710.2|207560.2|207713.6|207563.6|207702.1|207552.1|37
1640073020000|2021-12-21 07:50:20|207709.3|207559.3|207704.8|207554.8|207712.6|207562.6|207703.8|207553.8|34
1640073030000|2021-12-21 07:50:30|207706.5|207556.5|207710.5|207560.5|207712.7|207562.7|207695|207545|29
1640073040000|2021-12-21 07:50:40|207710.6|207560.6|207859.2|207709.2|207871.3|207721.3|207708.6|207558.6|36
1640073050000|2021-12-21 07:50:50|207861.4|207711.4|207871.6|207721.6|207896.6|207746.6|207851.4|207701.4|36
1640073060000|2021-12-21 07:51:00|207869.4|207719.4|207885.2|207735.2|207921.3|207771.3|207848.7|207698.7|40
1640073070000|2021-12-21 07:51:10|207888.9|207738.9|207916.4|207766.4|207921.5|207771.5|207888.9|207738.9|36
1640073080000|2021-12-21 07:51:20|207912.7|207762.7|207906.5|207756.5|207914.6|207764.6|207888.2|207738.2|34
1640073090000|2021-12-21 07:51:30|207907.2|207757.2|207906.4|207756.4|207921.4|207771.4|207886.7|207736.7|27
1640073100000|2021-12-21 07:51:40|207906.1|207756.1|207905.8|207755.8|207923.4|207773.4|207896.4|207746.4|12
1640073110000|2021-12-21 07:51:50|207906.3|207756.3|207910.9|207760.9|207915.7|207765.7|207904.7|207754.7|20
1640073120000|2021-12-21 07:52:00|207912.5|207762.5|207907.5|207757.5|207916.9|207766.9|207907|207757|21
1640073130000|2021-12-21 07:52:10|207908.9|207758.9|207961.1|207811.1|207963.5|207813.5|207895.9|207745.9|31
1640073140000|2021-12-21 07:52:20|207965.1|207815.1|207984.8|207834.8|208024.7|207874.7|207965.1|207815.1|34
1640073150000|2021-12-21 07:52:30|207987.8|207837.8|207979.2|207829.2|207990.1|207840.1|207967.4|207817.4|35
1640073160000|2021-12-21 07:52:40|207979.4|207829.4|207976.8|207826.8|207981.7|207831.7|207969.4|207819.4|24
1640073170000|2021-12-21 07:52:50|207982.6|207832.6|207993.8|207843.8|208010.6|207860.6|207982.2|207832.2|24
1640073180000|2021-12-21 07:53:00|207993.2|207843.2|208023.1|207873.1|208023.1|207873.1|207993.2|207843.2|30
1640073190000|2021-12-21 07:53:10|208020.2|207870.2|207993.6|207843.6|208021|207871|207990.9|207840.9|29
1640073200000|2021-12-21 07:53:20|207994.4|207844.4|207965.7|207815.7|207997.1|207847.1|207951|207801|34
1640073210000|2021-12-21 07:53:30|207961.9|207811.9|207963.1|207813.1|207968.4|207818.4|207960.2|207810.2|22
1640073220000|2021-12-21 07:53:40|207963.3|207813.3|207965.7|207815.7|207966.6|207816.6|207962.1|207812.1|18
1640073230000|2021-12-21 07:53:50|207963.8|207813.8|207967.1|207817.1|207967.6|207817.6|207962.4|207812.4|20
1640073240000|2021-12-21 07:54:00|207968.2|207818.2|207963|207813|207968.2|207818.2|207961.8|207811.8|17
1640073250000|2021-12-21 07:54:10|207960.3|207810.3|207964.9|207814.9|207966.7|207816.7|207960.2|207810.2|23
1640073260000|2021-12-21 07:54:20|207964|207814|207957.4|207807.4|207966.4|207816.4|207957.1|207807.1|25
1640073270000|2021-12-21 07:54:30|207957|207807|207947.9|207797.9|207961.6|207811.6|207946.9|207796.9|14
1640073280000|2021-12-21 07:54:40|207954.9|207804.9|207945|207795|207957.9|207807.9|207945|207795|23
1640073290000|2021-12-21 07:54:50|207947.7|207797.7|207956|207806|207959|207809|207945.4|207795.4|17
1640073300000|2021-12-21 07:55:00|207956.2|207806.2|207955.1|207805.1|207958|207808|207950.1|207800.1|21
1640073310000|2021-12-21 07:55:10|207955.8|207805.8|207955.2|207805.2|207969.1|207819.1|207949.9|207799.9|25
1640073320000|2021-12-21 07:55:20|207947.9|207797.9|207951.8|207801.8|207958.7|207808.7|207939.3|207789.3|26
1640073330000|2021-12-21 07:55:30|207953|207803|207971.3|207821.3|207990|207840|207953|207803|37
1640073340000|2021-12-21 07:55:40|207972.6|207822.6|207975.2|207825.2|207976.3|207826.3|207967.1|207817.1|17
1640073350000|2021-12-21 07:55:50|207973.7|207823.7|207965.7|207815.7|207973.7|207823.7|207965.7|207815.7|20
1640073360000|2021-12-21 07:56:00|207966.6|207816.6|207966.4|207816.4|207973.1|207823.1|207948|207798|33
1640073370000|2021-12-21 07:56:10|207965.7|207815.7|207964.9|207814.9|207970.8|207820.8|207961.9|207811.9|10
1640073380000|2021-12-21 07:56:20|207964.7|207814.7|207967.5|207817.5|207968.8|207818.8|207962.7|207812.7|19
1640073390000|2021-12-21 07:56:30|207967.1|207817.1|207964.1|207814.1|207967.4|207817.4|207963.8|207813.8|16
1640073400000|2021-12-21 07:56:40|207963.2|207813.2|207971.7|207821.7|207981.6|207831.6|207963.2|207813.2|25
1640073410000|2021-12-21 07:56:50|207970.8|207820.8|207984|207834|207984|207834|207970.8|207820.8|19
1640073420000|2021-12-21 07:57:00|207983|207833|208000.3|207850.3|208004.9|207854.9|207979.2|207829.2|31
1640073430000|2021-12-21 07:57:10|208000.1|207850.1|207996|207846|208000.1|207850.1|207993.6|207843.6|20
1640073440000|2021-12-21 07:57:20|207996.3|207846.3|208002.7|207852.7|208003|207853|207995.9|207845.9|23
1640073450000|2021-12-21 07:57:30|208002.4|207852.4|208000.7|207850.7|208012.2|207862.2|207995.8|207845.8|20
1640073460000|2021-12-21 07:57:40|207997.4|207847.4|208000.6|207850.6|208006.9|207856.9|207996.5|207846.5|29
1640073470000|2021-12-21 07:57:50|208001.8|207851.8|208004.2|207854.2|208005.1|207855.1|207997.2|207847.2|29
1640073480000|2021-12-21 07:58:00|208000.7|207850.7|208003.2|207853.2|208006.7|207856.7|207999.8|207849.8|20
1640073490000|2021-12-21 07:58:10|208002.3|207852.3|208007.5|207857.5|208008.2|207858.2|207999.7|207849.7|21
1640073500000|2021-12-21 07:58:20|208006.7|207856.7|208000.2|207850.2|208006.8|207856.8|208000.2|207850.2|22
1640073510000|2021-12-21 07:58:30|208001.6|207851.6|207999.7|207849.7|208004.3|207854.3|207999.7|207849.7|24
1640073520000|2021-12-21 07:58:40|207999.6|207849.6|207999.9|207849.9|208001.3|207851.3|207999|207849|22
1640073530000|2021-12-21 07:58:50|207999.8|207849.8|208004.1|207854.1|208006.7|207856.7|207999|207849|21
1640073540000|2021-12-21 07:59:00|208003.2|207853.2|207991.2|207841.2|208004.7|207854.7|207991.2|207841.2|22
1640073550000|2021-12-21 07:59:10|207994.9|207844.9|207991.1|207841.1|207995.9|207845.9|207987.2|207837.2|27
1640073560000|2021-12-21 07:59:20|207991.7|207841.7|207992|207842|207996.4|207846.4|207991.7|207841.7|16
1640073570000|2021-12-21 07:59:30|207991.8|207841.8|207995.9|207845.9|207996.8|207846.8|207991.8|207841.8|14
1640073580000|2021-12-21 07:59:40|208001.7|207851.7|207989.9|207839.9|208001.7|207851.7|207988.6|207838.6|21
1640073590000|2021-12-21 07:59:50|207989.4|207839.4|207979.1|207829.1|207992.7|207842.7|207979.1|207829.1|22
1640073600000|2021-12-21 08:00:00|207990|207840|207986.3|207836.3|208000.6|207850.6|207980.2|207830.2|36
1640073610000|2021-12-21 08:00:10|207986.4|207836.4|207970.4|207820.4|207989.4|207839.4|207968|207818|31
1640073620000|2021-12-21 08:00:20|207969.3|207819.3|207987.1|207837.1|207992.2|207842.2|207965.5|207815.5|29
1640073630000|2021-12-21 08:00:30|207989.5|207839.5|207970.7|207820.7|207989.5|207839.5|207962.2|207812.2|33
1640073640000|2021-12-21 08:00:40|207971.2|207821.2|207973.6|207823.6|207978.2|207828.2|207969.5|207819.5|26
1640073650000|2021-12-21 08:00:50|207974.8|207824.8|207971.4|207821.4|207981|207831|207968.8|207818.8|33
1640073660000|2021-12-21 08:01:00|207970.7|207820.7|207975.4|207825.4|207977|207827|207969.4|207819.4|28
1640073670000|2021-12-21 08:01:10|207974.8|207824.8|207965.7|207815.7|207974.9|207824.9|207958.5|207808.5|33
1640073680000|2021-12-21 08:01:20|207964.3|207814.3|207965.5|207815.5|207973.3|207823.3|207963|207813|35
1640073690000|2021-12-21 08:01:30|207965.1|207815.1|207964.9|207814.9|207976.3|207826.3|207963.4|207813.4|34
1640073700000|2021-12-21 08:01:40|207966.8|207816.8|207954.6|207804.6|207968.6|207818.6|207953.3|207803.3|34
1640073710000|2021-12-21 08:01:50|207951.9|207801.9|207966.3|207816.3|207967|207817|207949.4|207799.4|34
1640073720000|2021-12-21 08:02:00|207965.8|207815.8|207970.2|207820.2|207971.9|207821.9|207953|207803|36
1640073730000|2021-12-21 08:02:10|207958.9|207808.9|207985.3|207835.3|207985.3|207835.3|207955|207805|31
1640073740000|2021-12-21 08:02:20|207974.5|207824.5|207975.3|207825.3|207979.6|207829.6|207970|207820|38
1640073750000|2021-12-21 08:02:30|207958.8|207808.8|207958.4|207808.4|207969.1|207819.1|207958|207808|28
1640073760000|2021-12-21 08:02:40|207958.5|207808.5|207994.7|207844.7|207994.7|207844.7|207958.5|207808.5|35
1640073770000|2021-12-21 08:02:50|207991.1|207841.1|207971.3|207821.3|207996.8|207846.8|207970|207820|36
1640073780000|2021-12-21 08:03:00|207972.7|207822.7|207959|207809|207977.2|207827.2|207950.5|207800.5|32
1640073790000|2021-12-21 08:03:10|207958.1|207808.1|207950.2|207800.2|207974.5|207824.5|207948.5|207798.5|38
1640073800000|2021-12-21 08:03:20|207948.1|207798.1|207934.9|207784.9|207958.7|207808.7|207930.5|207780.5|38
1640073810000|2021-12-21 08:03:30|207936.5|207786.5|207985|207835|207997.9|207847.9|207934.8|207784.8|37
1640073820000|2021-12-21 08:03:40|207981.4|207831.4|207965.2|207815.2|207981.5|207831.5|207963|207813|39
1640073830000|2021-12-21 08:03:50|207965.3|207815.3|207972.4|207822.4|207972.4|207822.4|207964.7|207814.7|35
1640073840000|2021-12-21 08:04:00|207971.6|207821.6|207961.5|207811.5|207976.8|207826.8|207961.5|207811.5|36
1640073850000|2021-12-21 08:04:10|207963.2|207813.2|207986.9|207836.9|207990.7|207840.7|207962.1|207812.1|35
1640073860000|2021-12-21 08:04:20|207983|207833|207987.2|207837.2|207990.8|207840.8|207981|207831|30
1640073870000|2021-12-21 08:04:30|207986|207836|207991.3|207841.3|207994.7|207844.7|207981.3|207831.3|38
1640073880000|2021-12-21 08:04:40|207990.3|207840.3|208010.1|207860.1|208015.3|207865.3|207987.3|207837.3|38
1640073890000|2021-12-21 08:04:50|208008.1|207858.1|208015.9|207865.9|208026|207876|208008.1|207858.1|26
1640073900000|2021-12-21 08:05:00|208012.5|207862.5|208019.6|207869.6|208020.4|207870.4|208012.5|207862.5|29
1640073910000|2021-12-21 08:05:10|208019.2|207869.2|208026.9|207876.9|208026.9|207876.9|208016.8|207866.8|35
1640073920000|2021-12-21 08:05:20|208027.9|207877.9|208025.3|207875.3|208033.4|207883.4|208021.3|207871.3|35
1640073930000|2021-12-21 08:05:30|208026.3|207876.3|208020.1|207870.1|208037.2|207887.2|208020|207870|37
1640073940000|2021-12-21 08:05:40|208020.8|207870.8|208030.8|207880.8|208032.6|207882.6|208019.8|207869.8|33
1640073950000|2021-12-21 08:05:50|208024.5|207874.5|208028.9|207878.9|208030.8|207880.8|208024|207874|33
1640073960000|2021-12-21 08:06:00|208026.8|207876.8|208012|207862|208031.5|207881.5|208009.2|207859.2|37
1640073970000|2021-12-21 08:06:10|208012.7|207862.7|207999.1|207849.1|208014.3|207864.3|207993.5|207843.5|28
1640073980000|2021-12-21 08:06:20|207997.6|207847.6|207991.1|207841.1|208001.6|207851.6|207989.9|207839.9|25
1640073990000|2021-12-21 08:06:30|207990.1|207840.1|207944.4|207794.4|207997.4|207847.4|207944.4|207794.4|35
1640074000000|2021-12-21 08:06:40|207949.5|207799.5|207948.1|207798.1|207955.8|207805.8|207948.1|207798.1|32
1640074010000|2021-12-21 08:06:50|207950.2|207800.2|207950.3|207800.3|207956.7|207806.7|207950.2|207800.2|33
1640074020000|2021-12-21 08:07:00|207952.3|207802.3|207951.9|207801.9|207953.2|207803.2|207939.8|207789.8|34
1640074030000|2021-12-21 08:07:10|207951.8|207801.8|207947|207797|207951.8|207801.8|207940.6|207790.6|30
1640074040000|2021-12-21 08:07:20|207947.4|207797.4|207951.7|207801.7|207951.7|207801.7|207942.8|207792.8|25
1640074050000|2021-12-21 08:07:30|207951.3|207801.3|207943.2|207793.2|207951.3|207801.3|207943.1|207793.1|25
1640074060000|2021-12-21 08:07:40|207942.3|207792.3|207945.3|207795.3|207945.3|207795.3|207942.3|207792.3|31
1640074070000|2021-12-21 08:07:50|207945|207795|207983.7|207833.7|207983.7|207833.7|207941.8|207791.8|26
1640074080000|2021-12-21 08:08:00|207980.7|207830.7|208009|207859|208009|207859|207979.3|207829.3|32
1640074090000|2021-12-21 08:08:10|208009.8|207859.8|208000.7|207850.7|208009.8|207859.8|207995.1|207845.1|35
1640074100000|2021-12-21 08:08:20|208000|207850|207993|207843|208010|207860|207985|207835|32
1640074110000|2021-12-21 08:08:30|207986.6|207836.6|207984.6|207834.6|207992.1|207842.1|207984.6|207834.6|36
1640074120000|2021-12-21 08:08:40|207983.3|207833.3|207971.4|207821.4|207992.1|207842.1|207970.4|207820.4|35
1640074130000|2021-12-21 08:08:50|207976.4|207826.4|207988.2|207838.2|207989.4|207839.4|207976.4|207826.4|30
1640074140000|2021-12-21 08:09:00|207987.4|207837.4|207979.1|207829.1|207989.6|207839.6|207971.7|207821.7|34
1640074150000|2021-12-21 08:09:10|207979.4|207829.4|207978.5|207828.5|207979.9|207829.9|207977.4|207827.4|27
1640074160000|2021-12-21 08:09:20|207978.2|207828.2|207981.1|207831.1|207985.1|207835.1|207972.8|207822.8|33
1640074170000|2021-12-21 08:09:30|207981.8|207831.8|207981.7|207831.7|207983.1|207833.1|207980.6|207830.6|27
1640074180000|2021-12-21 08:09:40|207980.4|207830.4|207974.8|207824.8|207982.3|207832.3|207974.8|207824.8|28
1640074190000|2021-12-21 08:09:50|207974.7|207824.7|207971.5|207821.5|207979.4|207829.4|207970.4|207820.4|25
1640074200000|2021-12-21 08:10:00|207971.7|207821.7|207923.8|207773.8|207974.1|207824.1|207922.2|207772.2|34
1640074210000|2021-12-21 08:10:10|207920.8|207770.8|207926.5|207776.5|207943.4|207793.4|207906.8|207756.8|37
1640074220000|2021-12-21 08:10:20|207928.6|207778.6|207925.8|207775.8|207929.4|207779.4|207924.1|207774.1|26
1640074230000|2021-12-21 08:10:30|207925.5|207775.5|207937.8|207787.8|207941.4|207791.4|207920.4|207770.4|26
1640074240000|2021-12-21 08:10:40|207938.2|207788.2|207935.3|207785.3|207952.9|207802.9|207934.2|207784.2|27
1640074250000|2021-12-21 08:10:50|207937.5|207787.5|207925.3|207775.3|207937.5|207787.5|207923.3|207773.3|37
1640074260000|2021-12-21 08:11:00|207924.3|207774.3|207922.3|207772.3|207926.3|207776.3|207919|207769|33
1640074270000|2021-12-21 08:11:10|207921.4|207771.4|207924.5|207774.5|207931.2|207781.2|207919.3|207769.3|29
1640074280000|2021-12-21 08:11:20|207923.4|207773.4|207924.1|207774.1|207932|207782|207923.3|207773.3|35
1640074290000|2021-12-21 08:11:30|207924.2|207774.2|207869.1|207719.1|207926.8|207776.8|207853.9|207703.9|40
1640074300000|2021-12-21 08:11:40|207868|207718|207876.8|207726.8|207885.1|207735.1|207868|207718|33
1640074310000|2021-12-21 08:11:50|207877.5|207727.5|207874.1|207724.1|207877.7|207727.7|207872.5|207722.5|31
1640074320000|2021-12-21 08:12:00|207873.6|207723.6|207879.5|207729.5|207882.8|207732.8|207873.3|207723.3|27
1640074330000|2021-12-21 08:12:10|207882.5|207732.5|207880.2|207730.2|207882.5|207732.5|207879.6|207729.6|25
1640074340000|2021-12-21 08:12:20|207879.9|207729.9|207875.9|207725.9|207879.9|207729.9|207875.5|207725.5|23
1640074350000|2021-12-21 08:12:30|207876.1|207726.1|207876.5|207726.5|207878|207728|207876|207726|24
1640074360000|2021-12-21 08:12:40|207876.6|207726.6|207884.7|207734.7|207885.7|207735.7|207876.3|207726.3|29
1640074370000|2021-12-21 08:12:50|207883.4|207733.4|207911.5|207761.5|207914.6|207764.6|207883.1|207733.1|28
1640074380000|2021-12-21 08:13:00|207911.8|207761.8|207886.8|207736.8|207911.8|207761.8|207878.8|207728.8|35
1640074390000|2021-12-21 08:13:10|207883|207733|207881.8|207731.8|207885.8|207735.8|207873.6|207723.6|27
1640074400000|2021-12-21 08:13:20|207882.3|207732.3|207888.4|207738.4|207892.4|207742.4|207882.3|207732.3|36
1640074410000|2021-12-21 08:13:30|207890.9|207740.9|207891.4|207741.4|207892.3|207742.3|207879.1|207729.1|34
1640074420000|2021-12-21 08:13:40|207888.9|207738.9|207884.7|207734.7|207897.9|207747.9|207879.8|207729.8|32
1640074430000|2021-12-21 08:13:50|207883.1|207733.1|207895.8|207745.8|207897.2|207747.2|207881.3|207731.3|32
1640074440000|2021-12-21 08:14:00|207894.8|207744.8|207890.1|207740.1|207899.6|207749.6|207890.1|207740.1|37
1640074450000|2021-12-21 08:14:10|207890.3|207740.3|207882.7|207732.7|207896.5|207746.5|207882.1|207732.1|29
1640074460000|2021-12-21 08:14:20|207883.3|207733.3|207893.3|207743.3|207895.6|207745.6|207883.3|207733.3|25
1640074470000|2021-12-21 08:14:30|207894.4|207744.4|207892.6|207742.6|207897|207747|207889.2|207739.2|33
1640074480000|2021-12-21 08:14:40|207892.4|207742.4|207889.7|207739.7|207894.6|207744.6|207888.5|207738.5|35
1640074490000|2021-12-21 08:14:50|207890.1|207740.1|207857.7|207707.7|207890.4|207740.4|207855.8|207705.8|29
1640074500000|2021-12-21 08:15:00|207856.7|207706.7|207856.3|207706.3|207857.2|207707.2|207855.4|207705.4|21
1640074510000|2021-12-21 08:15:10|207856.2|207706.2|207856.4|207706.4|207856.6|207706.6|207855.5|207705.5|13
1640074520000|2021-12-21 08:15:20|207856.5|207706.5|207856.4|207706.4|207856.8|207706.8|207856|207706|17
1640074530000|2021-12-21 08:15:30|207856.3|207706.3|207855.7|207705.7|207856.5|207706.5|207855.7|207705.7|15
1640074540000|2021-12-21 08:15:40|207855.8|207705.8|207841.1|207691.1|207856.6|207706.6|207827|207677|30
1640074550000|2021-12-21 08:15:50|207839.8|207689.8|207839.2|207689.2|207847.2|207697.2|207839.2|207689.2|34
1640074560000|2021-12-21 08:16:00|207840.2|207690.2|207845.3|207695.3|207847.5|207697.5|207838.2|207688.2|25
1640074570000|2021-12-21 08:16:10|207845.2|207695.2|207839.7|207689.7|207845.2|207695.2|207835.1|207685.1|18
1640074580000|2021-12-21 08:16:20|207839.2|207689.2|207831.2|207681.2|207846.9|207696.9|207831.2|207681.2|34
1640074590000|2021-12-21 08:16:30|207832.9|207682.9|207833.5|207683.5|207835.1|207685.1|207830.7|207680.7|26
1640074600000|2021-12-21 08:16:40|207833.4|207683.4|207834.4|207684.4|207834.4|207684.4|207831.7|207681.7|25
1640074610000|2021-12-21 08:16:50|207834.8|207684.8|207839.3|207689.3|207840.8|207690.8|207834.1|207684.1|27
1640074620000|2021-12-21 08:17:00|207840|207690|207841.9|207691.9|207844.7|207694.7|207837.3|207687.3|29
1640074630000|2021-12-21 08:17:10|207831.6|207681.6|207825.7|207675.7|207832.4|207682.4|207824.5|207674.5|35
1640074640000|2021-12-21 08:17:20|207826.1|207676.1|207832.3|207682.3|207835.3|207685.3|207825.8|207675.8|30
1640074650000|2021-12-21 08:17:30|207832.8|207682.8|207831.3|207681.3|207833.6|207683.6|207829.1|207679.1|24
1640074660000|2021-12-21 08:17:40|207832.9|207682.9|207836.7|207686.7|207836.8|207686.8|207827.4|207677.4|25
1640074670000|2021-12-21 08:17:50|207834.3|207684.3|207840.6|207690.6|207842.9|207692.9|207834.3|207684.3|26
1640074680000|2021-12-21 08:18:00|207842.7|207692.7|207850.7|207700.7|207851.2|207701.2|207841.3|207691.3|28
1640074690000|2021-12-21 08:18:10|207850|207700|207850.3|207700.3|207850.8|207700.8|207848.7|207698.7|19
1640074700000|2021-12-21 08:18:20|207849.6|207699.6|207888.9|207738.9|207894|207744|207847.3|207697.3|25
1640074710000|2021-12-21 08:18:30|207885.6|207735.6|207881.9|207731.9|207887.5|207737.5|207879|207729|33
1640074720000|2021-12-21 08:18:40|207882.2|207732.2|207881.2|207731.2|207885.1|207735.1|207871|207721|28
1640074730000|2021-12-21 08:18:50|207878.5|207728.5|207883.2|207733.2|207884.6|207734.6|207878.5|207728.5|29
1640074740000|2021-12-21 08:19:00|207884.6|207734.6|207885.3|207735.3|207885.3|207735.3|207882|207732|21
1640074750000|2021-12-21 08:19:10|207884.8|207734.8|207882.3|207732.3|207887.4|207737.4|207877.9|207727.9|20
1640074760000|2021-12-21 08:19:20|207884|207734|207896.2|207746.2|207896.6|207746.6|207880.3|207730.3|27
1640074770000|2021-12-21 08:19:30|207896.4|207746.4|207896.3|207746.3|207897|207747|207895.2|207745.2|23
1640074780000|2021-12-21 08:19:40|207895.5|207745.5|207880.6|207730.6|207896.5|207746.5|207877.1|207727.1|32
1640074790000|2021-12-21 08:19:50|207880|207730|207862.5|207712.5|207880.8|207730.8|207862.5|207712.5|25
1640074800000|2021-12-21 08:20:00|207861.7|207711.7|207831.2|207681.2|207864.2|207714.2|207829.2|207679.2|27
1640074810000|2021-12-21 08:20:10|207827.3|207677.3|207833.1|207683.1|207833.1|207683.1|207812.2|207662.2|25
1640074820000|2021-12-21 08:20:20|207833.2|207683.2|207824.6|207674.6|207833.2|207683.2|207821.8|207671.8|24
1640074830000|2021-12-21 08:20:30|207824.7|207674.7|207831.7|207681.7|207835|207685|207816.5|207666.5|29
1640074840000|2021-12-21 08:20:40|207830.2|207680.2|207830.9|207680.9|207832.1|207682.1|207827.9|207677.9|19
1640074850000|2021-12-21 08:20:50|207828.1|207678.1|207827.3|207677.3|207831.5|207681.5|207825.2|207675.2|29
1640074860000|2021-12-21 08:21:00|207826.8|207676.8|207827.2|207677.2|207829.6|207679.6|207825.8|207675.8|30
1640074870000|2021-12-21 08:21:10|207825.5|207675.5|207828.8|207678.8|207831.1|207681.1|207825.5|207675.5|23
1640074880000|2021-12-21 08:21:20|207829.4|207679.4|207830.8|207680.8|207831.9|207681.9|207827.6|207677.6|20
1640074890000|2021-12-21 08:21:30|207830.9|207680.9|207822.6|207672.6|207831.5|207681.5|207820|207670|20
1640074900000|2021-12-21 08:21:40|207822.9|207672.9|207813.5|207663.5|207822.9|207672.9|207812.5|207662.5|19
1640074910000|2021-12-21 08:21:50|207814.3|207664.3|207815|207665|207815.1|207665.1|207811.6|207661.6|12
1640074920000|2021-12-21 08:22:00|207815.6|207665.6|207783.6|207633.6|207816.3|207666.3|207783.6|207633.6|24
1640074930000|2021-12-21 08:22:10|207787.4|207637.4|207784.7|207634.7|207787.4|207637.4|207778.9|207628.9|23
1640074940000|2021-12-21 08:22:20|207782.5|207632.5|207725.9|207575.9|207783.7|207633.7|207724.4|207574.4|30
1640074950000|2021-12-21 08:22:30|207726.6|207576.6|207723.7|207573.7|207740.9|207590.9|207722|207572|32
1640074960000|2021-12-21 08:22:40|207727.8|207577.8|207725.2|207575.2|207729.7|207579.7|207723.7|207573.7|23
1640074970000|2021-12-21 08:22:50|207723.7|207573.7|207721.5|207571.5|207723.9|207573.9|207721.2|207571.2|22
1640074980000|2021-12-21 08:23:00|207719.1|207569.1|207726.3|207576.3|207731.8|207581.8|207719.1|207569.1|31
1640074990000|2021-12-21 08:23:10|207725.8|207575.8|207729.2|207579.2|207731.2|207581.2|207725.8|207575.8|35
1640075000000|2021-12-21 08:23:20|207728.7|207578.7|207722.5|207572.5|207729.5|207579.5|207722.5|207572.5|27
1640075010000|2021-12-21 08:23:30|207722.9|207572.9|207723.3|207573.3|207724.5|207574.5|207722.1|207572.1|17
1640075020000|2021-12-21 08:23:40|207723.2|207573.2|207699.9|207549.9|207724.4|207574.4|207698.8|207548.8|19
1640075030000|2021-12-21 08:23:50|207700|207550|207717.3|207567.3|207717.8|207567.8|207695.6|207545.6|20
1640075040000|2021-12-21 08:24:00|207716.9|207566.9|207719|207569|207722|207572|207707.5|207557.5|32
1640075050000|2021-12-21 08:24:10|207718.3|207568.3|207714.3|207564.3|207718.3|207568.3|207705|207555|34
1640075060000|2021-12-21 08:24:20|207713.5|207563.5|207707.6|207557.6|207715.8|207565.8|207707.6|207557.6|24
1640075070000|2021-12-21 08:24:30|207705.3|207555.3|207703.7|207553.7|207707.3|207557.3|207702.8|207552.8|25
1640075080000|2021-12-21 08:24:40|207704.7|207554.7|207707.6|207557.6|207710.2|207560.2|207704.2|207554.2|26
1640075090000|2021-12-21 08:24:50|207707.1|207557.1|207706.2|207556.2|207708.2|207558.2|207703.4|207553.4|26
1640075100000|2021-12-21 08:25:00|207705.5|207555.5|207708.3|207558.3|207710.1|207560.1|207705.5|207555.5|27
1640075110000|2021-12-21 08:25:10|207707.7|207557.7|207709.1|207559.1|207709.2|207559.2|207706.8|207556.8|16
1640075120000|2021-12-21 08:25:20|207709.2|207559.2|207709.4|207559.4|207709.4|207559.4|207707|207557|12
1640075130000|2021-12-21 08:25:30|207708.1|207558.1|207744.5|207594.5|207745.2|207595.2|207707.7|207557.7|19
1640075140000|2021-12-21 08:25:40|207744.3|207594.3|207741.9|207591.9|207745.3|207595.3|207739.1|207589.1|31
1640075150000|2021-12-21 08:25:50|207743|207593|207733.6|207583.6|207743.2|207593.2|207733.6|207583.6|35
1640075160000|2021-12-21 08:26:00|207739.7|207589.7|207746.6|207596.6|207749.9|207599.9|207733.5|207583.5|33
1640075170000|2021-12-21 08:26:10|207745.8|207595.8|207741.5|207591.5|207746|207596|207741.5|207591.5|31
1640075180000|2021-12-21 08:26:20|207740.7|207590.7|207740.4|207590.4|207749|207599|207739.5|207589.5|28
1640075190000|2021-12-21 08:26:30|207740.3|207590.3|207784.5|207634.5|207787.8|207637.8|207738.5|207588.5|28
1640075200000|2021-12-21 08:26:40|207785.3|207635.3|207786.5|207636.5|207789.5|207639.5|207779|207629|30
1640075210000|2021-12-21 08:26:50|207788.1|207638.1|207784.6|207634.6|207788.1|207638.1|207783.2|207633.2|28
1640075220000|2021-12-21 08:27:00|207783.9|207633.9|207780.3|207630.3|207784.8|207634.8|207780.3|207630.3|23
1640075230000|2021-12-21 08:27:10|207780.9|207630.9|207781.1|207631.1|207782.4|207632.4|207779.3|207629.3|25
1640075240000|2021-12-21 08:27:20|207781.3|207631.3|207778.6|207628.6|207781.3|207631.3|207774.6|207624.6|26
1640075250000|2021-12-21 08:27:30|207777.5|207627.5|207747.5|207597.5|207778.2|207628.2|207741.4|207591.4|33
1640075260000|2021-12-21 08:27:40|207748.1|207598.1|207750|207600|207750.1|207600.1|207742.8|207592.8|25
1640075270000|2021-12-21 08:27:50|207749.3|207599.3|207735.8|207585.8|207749.6|207599.6|207735.8|207585.8|25
1640075280000|2021-12-21 08:28:00|207736|207586|207729.1|207579.1|207736|207586|207718|207568|28
1640075290000|2021-12-21 08:28:10|207728.8|207578.8|207736.4|207586.4|207736.4|207586.4|207719|207569|29
1640075300000|2021-12-21 08:28:20|207735.7|207585.7|207738.2|207588.2|207739.1|207589.1|207734.8|207584.8|25
1640075310000|2021-12-21 08:28:30|207738|207588|207739.5|207589.5|207740.6|207590.6|207737.9|207587.9|22
1640075320000|2021-12-21 08:28:40|207739.3|207589.3|207737|207587|207739.3|207589.3|207737|207587|18
1640075330000|2021-12-21 08:28:50|207737.1|207587.1|207749.7|207599.7|207751.2|207601.2|207737.1|207587.1|22
1640075340000|2021-12-21 08:29:00|207747.4|207597.4|207757|207607|207761.5|207611.5|207746.4|207596.4|24
1640075350000|2021-12-21 08:29:10|207757.6|207607.6|207777.7|207627.7|207783.5|207633.5|207754.1|207604.1|27
1640075360000|2021-12-21 08:29:20|207783.3|207633.3|207793|207643|207799.8|207649.8|207777.6|207627.6|31
1640075370000|2021-12-21 08:29:30|207793.3|207643.3|207793.9|207643.9|207799.3|207649.3|207793.3|207643.3|20
1640075380000|2021-12-21 08:29:40|207793.8|207643.8|207794.6|207644.6|207794.8|207644.8|207792.3|207642.3|22
1640075390000|2021-12-21 08:29:50|207795.3|207645.3|207789.3|207639.3|207795.3|207645.3|207789.3|207639.3|18
1640075400000|2021-12-21 08:30:00|207789.2|207639.2|207777.6|207627.6|207808.5|207658.5|207777.6|207627.6|32
1640075410000|2021-12-21 08:30:10|207776.3|207626.3|207787.8|207637.8|207790.1|207640.1|207774.3|207624.3|33
1640075420000|2021-12-21 08:30:20|207788.2|207638.2|207796.1|207646.1|207797.5|207647.5|207787.1|207637.1|26
1640075430000|2021-12-21 08:30:30|207796.3|207646.3|207807.1|207657.1|207810.1|207660.1|207794.5|207644.5|27
1640075440000|2021-12-21 08:30:40|207806.7|207656.7|207831|207681|207831.2|207681.2|207804.4|207654.4|19
1640075450000|2021-12-21 08:30:50|207830.7|207680.7|207794.8|207644.8|207830.8|207680.8|207791.9|207641.9|30
1640075460000|2021-12-21 08:31:00|207794.3|207644.3|207794.8|207644.8|207795.4|207645.4|207794.3|207644.3|18
1640075470000|2021-12-21 08:31:10|207795|207645|207796.6|207646.6|207797.1|207647.1|207786.6|207636.6|16
1640075480000|2021-12-21 08:31:20|207809.9|207659.9|207817.9|207667.9|207824.7|207674.7|207809.9|207659.9|37
1640075490000|2021-12-21 08:31:30|207817.4|207667.4|207831.1|207681.1|207831.1|207681.1|207817.3|207667.3|29
1640075500000|2021-12-21 08:31:40|207828.7|207678.7|207830.5|207680.5|207834.3|207684.3|207821.5|207671.5|31
1640075510000|2021-12-21 08:31:50|207830.3|207680.3|207830.5|207680.5|207834.4|207684.4|207828.5|207678.5|34
1640075520000|2021-12-21 08:32:00|207830.9|207680.9|207833.8|207683.8|207836.2|207686.2|207829.3|207679.3|28
1640075530000|2021-12-21 08:32:10|207830.9|207680.9|207829.7|207679.7|207834|207684|207827.9|207677.9|32
1640075540000|2021-12-21 08:32:20|207829.4|207679.4|207827.6|207677.6|207829.4|207679.4|207826|207676|19
1640075550000|2021-12-21 08:32:30|207827.1|207677.1|207823.1|207673.1|207834.6|207684.6|207823.1|207673.1|19
1640075560000|2021-12-21 08:32:40|207822.8|207672.8|207797.5|207647.5|207826|207676|207795.2|207645.2|35
1640075570000|2021-12-21 08:32:50|207797.4|207647.4|207798.5|207648.5|207800.5|207650.5|207796|207646|25
1640075580000|2021-12-21 08:33:00|207798.2|207648.2|207808.4|207658.4|207808.8|207658.8|207796.6|207646.6|27
1640075590000|2021-12-21 08:33:10|207808.6|207658.6|207801.8|207651.8|207808.9|207658.9|207800.5|207650.5|30
1640075600000|2021-12-21 08:33:20|207803.3|207653.3|207815.2|207665.2|207823.7|207673.7|207801.3|207651.3|30
1640075610000|2021-12-21 08:33:30|207817.3|207667.3|207808.2|207658.2|207817.3|207667.3|207807.6|207657.6|19
1640075620000|2021-12-21 08:33:40|207807.4|207657.4|207802.8|207652.8|207813.1|207663.1|207802.3|207652.3|34
1640075630000|2021-12-21 08:33:50|207802.3|207652.3|207817.8|207667.8|207820.5|207670.5|207801.3|207651.3|27
1640075640000|2021-12-21 08:34:00|207819.7|207669.7|207820.4|207670.4|207822.1|207672.1|207816.1|207666.1|34
1640075650000|2021-12-21 08:34:10|207818.4|207668.4|207816.5|207666.5|207819.1|207669.1|207815.8|207665.8|29
1640075660000|2021-12-21 08:34:20|207816.9|207666.9|207808.3|207658.3|207819.6|207669.6|207808.3|207658.3|32
1640075670000|2021-12-21 08:34:30|207817.3|207667.3|207820.6|207670.6|207820.8|207670.8|207810.3|207660.3|26
1640075680000|2021-12-21 08:34:40|207820|207670|207823.9|207673.9|207825.9|207675.9|207812.3|207662.3|31
1640075690000|2021-12-21 08:34:50|207821.5|207671.5|207823.8|207673.8|207824.3|207674.3|207821|207671|29
1640075700000|2021-12-21 08:35:00|207824.1|207674.1|207814.5|207664.5|207829.8|207679.8|207813.5|207663.5|32
1640075710000|2021-12-21 08:35:10|207814.9|207664.9|207812.6|207662.6|207820.9|207670.9|207810.4|207660.4|32
1640075720000|2021-12-21 08:35:20|207812.7|207662.7|207811.1|207661.1|207814.5|207664.5|207810.6|207660.6|33
1640075730000|2021-12-21 08:35:30|207812.7|207662.7|207811.3|207661.3|207814.4|207664.4|207810.4|207660.4|29
1640075740000|2021-12-21 08:35:40|207811|207661|207746.9|207596.9|207811|207661|207746.9|207596.9|29
1640075750000|2021-12-21 08:35:50|207750.8|207600.8|207749.1|207599.1|207751.7|207601.7|207747.5|207597.5|27
1640075760000|2021-12-21 08:36:00|207751.2|207601.2|207745.8|207595.8|207751.2|207601.2|207742.6|207592.6|30
1640075770000|2021-12-21 08:36:10|207743.7|207593.7|207740|207590|207745.3|207595.3|207738.8|207588.8|31
1640075780000|2021-12-21 08:36:20|207740.7|207590.7|207740.3|207590.3|207740.9|207590.9|207737.1|207587.1|29
1640075790000|2021-12-21 08:36:30|207740.2|207590.2|207734.4|207584.4|207740.4|207590.4|207732.3|207582.3|29
1640075800000|2021-12-21 08:36:40|207735.3|207585.3|207747.7|207597.7|207747.7|207597.7|207735.3|207585.3|24
1640075810000|2021-12-21 08:36:50|207749.7|207599.7|207741.4|207591.4|207749.7|207599.7|207737.1|207587.1|27
1640075820000|2021-12-21 08:37:00|207743.2|207593.2|207738.8|207588.8|207744.4|207594.4|207737.6|207587.6|25
1640075830000|2021-12-21 08:37:10|207738.6|207588.6|207738.1|207588.1|207738.6|207588.6|207733|207583|27
1640075840000|2021-12-21 08:37:20|207737.9|207587.9|207736.6|207586.6|207737.9|207587.9|207734|207584|31
1640075850000|2021-12-21 08:37:30|207736.7|207586.7|207735.4|207585.4|207737.8|207587.8|207734.9|207584.9|21
1640075860000|2021-12-21 08:37:40|207733.2|207583.2|207741.7|207591.7|207741.7|207591.7|207732.9|207582.9|21
1640075870000|2021-12-21 08:37:50|207739.3|207589.3|207753.1|207603.1|207762.5|207612.5|207734|207584|30
1640075880000|2021-12-21 08:38:00|207754.3|207604.3|207741.2|207591.2|207754.4|207604.4|207740.9|207590.9|28
1640075890000|2021-12-21 08:38:10|207746.7|207596.7|207752.2|207602.2|207752.3|207602.3|207745.9|207595.9|29
1640075900000|2021-12-21 08:38:20|207749.9|207599.9|207749.3|207599.3|207751.4|207601.4|207735.3|207585.3|33
1640075910000|2021-12-21 08:38:30|207752|207602|207749.2|207599.2|207752|207602|207746.4|207596.4|29
1640075920000|2021-12-21 08:38:40|207749|207599|207748.9|207598.9|207750.1|207600.1|207742.3|207592.3|20
1640075930000|2021-12-21 08:38:50|207744.4|207594.4|207746.4|207596.4|207748.6|207598.6|207744.4|207594.4|31
1640075940000|2021-12-21 08:39:00|207746.6|207596.6|207748.1|207598.1|207748.9|207598.9|207746.4|207596.4|29
1640075950000|2021-12-21 08:39:10|207748.3|207598.3|207747.5|207597.5|207748.6|207598.6|207747.3|207597.3|24
1640075960000|2021-12-21 08:39:20|207747.4|207597.4|207747.6|207597.6|207748.9|207598.9|207746.8|207596.8|19
1640075970000|2021-12-21 08:39:30|207748.6|207598.6|207749.4|207599.4|207750.7|207600.7|207747.5|207597.5|31
1640075980000|2021-12-21 08:39:40|207749.3|207599.3|207743.8|207593.8|207751.1|207601.1|207742.3|207592.3|26
1640075990000|2021-12-21 08:39:50|207743.4|207593.4|207742.9|207592.9|207743.4|207593.4|207740.4|207590.4|21
1640076000000|2021-12-21 08:40:00|207738|207588|207744.8|207594.8|207746.7|207596.7|207735.8|207585.8|31
1640076010000|2021-12-21 08:40:10|207744.9|207594.9|207737.3|207587.3|207749.4|207599.4|207737.1|207587.1|28
1640076020000|2021-12-21 08:40:20|207736.7|207586.7|207696.6|207546.6|207736.7|207586.7|207696.6|207546.6|33
1640076030000|2021-12-21 08:40:30|207693.3|207543.3|207706.8|207556.8|207710|207560|207688.5|207538.5|26
1640076040000|2021-12-21 08:40:40|207706.6|207556.6|207701.9|207551.9|207707.2|207557.2|207698.1|207548.1|30
1640076050000|2021-12-21 08:40:50|207701|207551|207702.2|207552.2|207705.7|207555.7|207701|207551|26
1640076060000|2021-12-21 08:41:00|207702.1|207552.1|207705.5|207555.5|207708.9|207558.9|207702.1|207552.1|24
1640076070000|2021-12-21 08:41:10|207703.5|207553.5|207707.3|207557.3|207707.3|207557.3|207702.5|207552.5|31
1640076080000|2021-12-21 08:41:20|207705.2|207555.2|207708.6|207558.6|207711.1|207561.1|207705.2|207555.2|21
1640076090000|2021-12-21 08:41:30|207708.8|207558.8|207706.8|207556.8|207712.1|207562.1|207706.7|207556.7|23
1640076100000|2021-12-21 08:41:40|207707.4|207557.4|207739.4|207589.4|207742.7|207592.7|207696.1|207546.1|25
1640076110000|2021-12-21 08:41:50|207741.3|207591.3|207706.1|207556.1|207766.3|207616.3|207703.9|207553.9|35
1640076120000|2021-12-21 08:42:00|207707.8|207557.8|207703.6|207553.6|207713.4|207563.4|207700.1|207550.1|34
1640076130000|2021-12-21 08:42:10|207701.8|207551.8|207696.1|207546.1|207701.8|207551.8|207694.4|207544.4|32
1640076140000|2021-12-21 08:42:20|207695.3|207545.3|207657.9|207507.9|207696.5|207546.5|207657.9|207507.9|32
1640076150000|2021-12-21 08:42:30|207658.7|207508.7|207667.1|207517.1|207669.4|207519.4|207657.8|207507.8|26
1640076160000|2021-12-21 08:42:40|207667.6|207517.6|207690.9|207540.9|207695.5|207545.5|207667.6|207517.6|36
1640076170000|2021-12-21 08:42:50|207689.7|207539.7|207692.8|207542.8|207692.8|207542.8|207686.2|207536.2|31
1640076180000|2021-12-21 08:43:00|207692.4|207542.4|207694.6|207544.6|207694.6|207544.6|207688.6|207538.6|27
1640076190000|2021-12-21 08:43:10|207694.1|207544.1|207699.9|207549.9|207703.4|207553.4|207688|207538|33
1640076200000|2021-12-21 08:43:20|207693.4|207543.4|207686.4|207536.4|207699.8|207549.8|207684.3|207534.3|34
1640076210000|2021-12-21 08:43:30|207686.2|207536.2|207686.7|207536.7|207686.7|207536.7|207680.7|207530.7|28
1640076220000|2021-12-21 08:43:40|207686.8|207536.8|207682.6|207532.6|207687.7|207537.7|207681.3|207531.3|23
1640076230000|2021-12-21 08:43:50|207682.7|207532.7|207683|207533|207685.9|207535.9|207681.2|207531.2|23
1640076240000|2021-12-21 08:44:00|207682.5|207532.5|207677.3|207527.3|207682.5|207532.5|207676|207526|28
1640076250000|2021-12-21 08:44:10|207677.8|207527.8|207681|207531|207682.7|207532.7|207676.2|207526.2|24
1640076260000|2021-12-21 08:44:20|207681.2|207531.2|207681.2|207531.2|207686.3|207536.3|207681.2|207531.2|16
1640076270000|2021-12-21 08:44:30|207682.2|207532.2|207670.4|207520.4|207686.1|207536.1|207664.8|207514.8|24
1640076280000|2021-12-21 08:44:40|207670.7|207520.7|207674.3|207524.3|207677.8|207527.8|207666.5|207516.5|29
1640076290000|2021-12-21 08:44:50|207672.2|207522.2|207656.8|207506.8|207681.5|207531.5|207656.5|207506.5|29
1640076300000|2021-12-21 08:45:00|207657.2|207507.2|207643.5|207493.5|207658|207508|207642|207492|30
1640076310000|2021-12-21 08:45:10|207643.2|207493.2|207628.4|207478.4|207643.2|207493.2|207627.2|207477.2|27
1640076320000|2021-12-21 08:45:20|207628.3|207478.3|207641.1|207491.1|207643.2|207493.2|207627.2|207477.2|21
1640076330000|2021-12-21 08:45:30|207637.9|207487.9|207648.2|207498.2|207650.7|207500.7|207634.1|207484.1|18
1640076340000|2021-12-21 08:45:40|207649|207499|207646.3|207496.3|207654.3|207504.3|207646.3|207496.3|29
1640076350000|2021-12-21 08:45:50|207646.2|207496.2|207643.2|207493.2|207648.3|207498.3|207641.3|207491.3|30
1640076360000|2021-12-21 08:46:00|207643.7|207493.7|207643.8|207493.8|207650.8|207500.8|207642.1|207492.1|23
1640076370000|2021-12-21 08:46:10|207642.8|207492.8|207638|207488|207643.2|207493.2|207636.9|207486.9|30
1640076380000|2021-12-21 08:46:20|207637.5|207487.5|207641.8|207491.8|207649.5|207499.5|207637.1|207487.1|34
1640076390000|2021-12-21 08:46:30|207641.9|207491.9|207632.7|207482.7|207641.9|207491.9|207632.1|207482.1|30
1640076400000|2021-12-21 08:46:40|207633.1|207483.1|207635.5|207485.5|207640.2|207490.2|207632.4|207482.4|27
1640076410000|2021-12-21 08:46:50|207636.2|207486.2|207646.5|207496.5|207651.8|207501.8|207635.9|207485.9|28
1640076420000|2021-12-21 08:47:00|207653.5|207503.5|207695.7|207545.7|207695.7|207545.7|207653.5|207503.5|32
1640076430000|2021-12-21 08:47:10|207693.8|207543.8|207691.1|207541.1|207695.5|207545.5|207689.9|207539.9|17
1640076440000|2021-12-21 08:47:20|207692.3|207542.3|207695.1|207545.1|207695.9|207545.9|207691|207541|22
1640076450000|2021-12-21 08:47:30|207694.1|207544.1|207696.7|207546.7|207697.5|207547.5|207694.1|207544.1|18
1640076460000|2021-12-21 08:47:40|207696.9|207546.9|207700.1|207550.1|207704.7|207554.7|207695.2|207545.2|15
1640076470000|2021-12-21 08:47:50|207703.8|207553.8|207699.1|207549.1|207704.6|207554.6|207699|207549|23
1640076480000|2021-12-21 08:48:00|207699.2|207549.2|207696.5|207546.5|207699.8|207549.8|207696.5|207546.5|13
1640076490000|2021-12-21 08:48:10|207697|207547|207693|207543|207698.2|207548.2|207690.3|207540.3|22
1640076500000|2021-12-21 08:48:20|207692.6|207542.6|207699.6|207549.6|207700.6|207550.6|207691.3|207541.3|32
1640076510000|2021-12-21 08:48:30|207695.5|207545.5|207703.1|207553.1|207704.4|207554.4|207694.1|207544.1|29
1640076520000|2021-12-21 08:48:40|207702.8|207552.8|207701.3|207551.3|207703.8|207553.8|207700.3|207550.3|23
1640076530000|2021-12-21 08:48:50|207702.1|207552.1|207699|207549|207702.1|207552.1|207698.1|207548.1|28
1640076540000|2021-12-21 08:49:00|207699.1|207549.1|207701.9|207551.9|207702.7|207552.7|207698.8|207548.8|23
1640076550000|2021-12-21 08:49:10|207702.3|207552.3|207734.5|207584.5|207736|207586|207698.8|207548.8|25
1640076560000|2021-12-21 08:49:20|207737.2|207587.2|207736.7|207586.7|207738|207588|207735.2|207585.2|24
1640076570000|2021-12-21 08:49:30|207740.3|207590.3|207736.8|207586.8|207742.5|207592.5|207732.2|207582.2|31
1640076580000|2021-12-21 08:49:40|207737.7|207587.7|207739.6|207589.6|207741.9|207591.9|207737|207587|24
1640076590000|2021-12-21 08:49:50|207740|207590|207735.5|207585.5|207740.6|207590.6|207735.5|207585.5|24
1640076600000|2021-12-21 08:50:00|207740.8|207590.8|207735.3|207585.3|207740.8|207590.8|207733.9|207583.9|26
1640076610000|2021-12-21 08:50:10|207735.2|207585.2|207736.9|207586.9|207736.9|207586.9|207732.5|207582.5|30
1640076620000|2021-12-21 08:50:20|207737.3|207587.3|207733.9|207583.9|207737.8|207587.8|207733.5|207583.5|24
1640076630000|2021-12-21 08:50:30|207734.2|207584.2|207730|207580|207736.9|207586.9|207723.4|207573.4|36
1640076640000|2021-12-21 08:50:40|207734.9|207584.9|207734.1|207584.1|207738.3|207588.3|207726.7|207576.7|39
1640076650000|2021-12-21 08:50:50|207733.9|207583.9|207732.9|207582.9|207737|207587|207727.5|207577.5|31
1640076660000|2021-12-21 08:51:00|207731.7|207581.7|207730.1|207580.1|207733.1|207583.1|207727.2|207577.2|31
1640076670000|2021-12-21 08:51:10|207731.2|207581.2|207732.9|207582.9|207737.2|207587.2|207729.4|207579.4|34
1640076680000|2021-12-21 08:51:20|207739.6|207589.6|207743.5|207593.5|207745.9|207595.9|207737.1|207587.1|27
1640076690000|2021-12-21 08:51:30|207743.8|207593.8|207755.1|207605.1|207756.8|207606.8|207735.1|207585.1|24
1640076700000|2021-12-21 08:51:40|207754|207604|207755.6|207605.6|207758.3|207608.3|207754|207604|25
1640076710000|2021-12-21 08:51:50|207756.2|207606.2|207752.8|207602.8|207757.9|207607.9|207752.8|207602.8|24
1640076720000|2021-12-21 08:52:00|207753.7|207603.7|207755.7|207605.7|207755.7|207605.7|207752.8|207602.8|20
1640076730000|2021-12-21 08:52:10|207755.6|207605.6|207758.8|207608.8|207759.3|207609.3|207754.8|207604.8|19
1640076740000|2021-12-21 08:52:20|207759|207609|207742|207592|207759.7|207609.7|207735.3|207585.3|19
1640076750000|2021-12-21 08:52:30|207741.9|207591.9|207743.9|207593.9|207744.8|207594.8|207741.3|207591.3|25
1640076760000|2021-12-21 08:52:40|207743.7|207593.7|207759.6|207609.6|207759.6|207609.6|207743.3|207593.3|28
1640076770000|2021-12-21 08:52:50|207755.3|207605.3|207755.8|207605.8|207757.8|207607.8|207755.1|207605.1|23
1640076780000|2021-12-21 08:53:00|207755.4|207605.4|207744.3|207594.3|207755.5|207605.5|207739.2|207589.2|24
1640076790000|2021-12-21 08:53:10|207744.9|207594.9|207744.2|207594.2|207745.3|207595.3|207744|207594|21
1640076800000|2021-12-21 08:53:20|207744.7|207594.7|207746.6|207596.6|207746.6|207596.6|207744.7|207594.7|11
1640076810000|2021-12-21 08:53:30|207744.9|207594.9|207745|207595|207745.2|207595.2|207744.1|207594.1|15
1640076820000|2021-12-21 08:53:40|207744.7|207594.7|207739|207589|207745.6|207595.6|207736.2|207586.2|21
1640076830000|2021-12-21 08:53:50|207737.6|207587.6|207745.9|207595.9|207749.6|207599.6|207737.6|207587.6|29
1640076840000|2021-12-21 08:54:00|207745.8|207595.8|207746.2|207596.2|207747.3|207597.3|207744.9|207594.9|14
1640076850000|2021-12-21 08:54:10|207746.8|207596.8|207746.2|207596.2|207748.1|207598.1|207745.6|207595.6|15
1640076860000|2021-12-21 08:54:20|207746.3|207596.3|207781|207631|207781|207631|207745.8|207595.8|25
1640076870000|2021-12-21 08:54:30|207778.5|207628.5|207779.6|207629.6|207782.4|207632.4|207776.7|207626.7|25
1640076880000|2021-12-21 08:54:40|207778.1|207628.1|207778.6|207628.6|207779.3|207629.3|207777.4|207627.4|19
1640076890000|2021-12-21 08:54:50|207778.1|207628.1|207778.5|207628.5|207780|207630|207777.5|207627.5|19
1640076900000|2021-12-21 08:55:00|207778.7|207628.7|207784.3|207634.3|207785.8|207635.8|207778.5|207628.5|29
1640076910000|2021-12-21 08:55:10|207783.2|207633.2|207784.2|207634.2|207784.2|207634.2|207777.7|207627.7|21
1640076920000|2021-12-21 08:55:20|207784.3|207634.3|207782.9|207632.9|207786.9|207636.9|207782.3|207632.3|12
1640076930000|2021-12-21 08:55:30|207783|207633|207773.8|207623.8|207785|207635|207766.7|207616.7|23
1640076940000|2021-12-21 08:55:40|207773.7|207623.7|207773.8|207623.8|207777.2|207627.2|207773.6|207623.6|14
1640076950000|2021-12-21 08:55:50|207774.1|207624.1|207780.6|207630.6|207781.1|207631.1|207773.8|207623.8|20
1640076960000|2021-12-21 08:56:00|207778.2|207628.2|207746.9|207596.9|207778.2|207628.2|207746|207596|20
1640076970000|2021-12-21 08:56:10|207748.9|207598.9|207747.5|207597.5|207748.9|207598.9|207747.4|207597.4|15
1640076980000|2021-12-21 08:56:20|207747.1|207597.1|207751.8|207601.8|207753.5|207603.5|207746.6|207596.6|10
1640076990000|2021-12-21 08:56:30|207752.1|207602.1|207751.5|207601.5|207752.1|207602.1|207750.9|207600.9|9
1640077000000|2021-12-21 08:56:40|207752.6|207602.6|207747.8|207597.8|207753.3|207603.3|207747.4|207597.4|12
1640077010000|2021-12-21 08:56:50|207749.5|207599.5|207751.3|207601.3|207754.1|207604.1|207746.1|207596.1|25
1640077020000|2021-12-21 08:57:00|207751.2|207601.2|207750.7|207600.7|207752.4|207602.4|207748.2|207598.2|22
1640077030000|2021-12-21 08:57:10|207750.5|207600.5|207773.5|207623.5|207774.7|207624.7|207747.6|207597.6|27
1640077040000|2021-12-21 08:57:20|207773.9|207623.9|207784.3|207634.3|207786.6|207636.6|207772.4|207622.4|23
1640077050000|2021-12-21 08:57:30|207784.8|207634.8|207817.2|207667.2|207819.7|207669.7|207784.8|207634.8|35
1640077060000|2021-12-21 08:57:40|207817.1|207667.1|207819.1|207669.1|207819.1|207669.1|207816.4|207666.4|18
1640077070000|2021-12-21 08:57:50|207819.4|207669.4|207822.7|207672.7|207831.1|207681.1|207818.2|207668.2|27
1640077080000|2021-12-21 08:58:00|207823.5|207673.5|207823.3|207673.3|207828.1|207678.1|207820.5|207670.5|20
1640077090000|2021-12-21 08:58:10|207823.2|207673.2|207813.6|207663.6|207823.3|207673.3|207812|207662|29
1640077100000|2021-12-21 08:58:20|207812.9|207662.9|207810.8|207660.8|207814.6|207664.6|207810.8|207660.8|25
1640077110000|2021-12-21 08:58:30|207813.3|207663.3|207811.2|207661.2|207821.1|207671.1|207810.9|207660.9|29
1640077120000|2021-12-21 08:58:40|207810.2|207660.2|207811.5|207661.5|207814.6|207664.6|207810.2|207660.2|22
1640077130000|2021-12-21 08:58:50|207811.6|207661.6|207809.3|207659.3|207812|207662|207807.7|207657.7|19
1640077140000|2021-12-21 08:59:00|207809|207659|207814.9|207664.9|207815.8|207665.8|207809|207659|21
1640077150000|2021-12-21 08:59:10|207815.9|207665.9|207817.1|207667.1|207819.3|207669.3|207810.1|207660.1|19
1640077160000|2021-12-21 08:59:20|207817.8|207667.8|207818.3|207668.3|207821.8|207671.8|207815.5|207665.5|27
1640077170000|2021-12-21 08:59:30|207818|207668|207821.9|207671.9|207825.2|207675.2|207818|207668|27
1640077180000|2021-12-21 08:59:40|207822.1|207672.1|207804.7|207654.7|207825.9|207675.9|207802.5|207652.5|32
1640077190000|2021-12-21 08:59:50|207804.4|207654.4|207804|207654|207804.6|207654.6|207802.1|207652.1|23
1640077200000|2021-12-21 09:00:00|207804.1|207654.1|207801.4|207651.4|207805.5|207655.5|207799.9|207649.9|31
1640077210000|2021-12-21 09:00:10|207801.5|207651.5|207746.5|207596.5|207802|207652|207734.3|207584.3|36
1640077220000|2021-12-21 09:00:20|207747.3|207597.3|207749.2|207599.2|207752.2|207602.2|207746.4|207596.4|31
1640077230000|2021-12-21 09:00:30|207748.1|207598.1|207747.5|207597.5|207749.1|207599.1|207744.2|207594.2|32
1640077240000|2021-12-21 09:00:40|207746.8|207596.8|207745.9|207595.9|207748.5|207598.5|207744.5|207594.5|29
1640077250000|2021-12-21 09:00:50|207745.6|207595.6|207748.8|207598.8|207752.6|207602.6|207745.1|207595.1|30
1640077260000|2021-12-21 09:01:00|207749.1|207599.1|207751|207601|207752.7|207602.7|207747.3|207597.3|28
1640077270000|2021-12-21 09:01:10|207751.5|207601.5|207784.2|207634.2|207785.3|207635.3|207749|207599|35
1640077280000|2021-12-21 09:01:20|207786.1|207636.1|207860|207710|207862.2|207712.2|207782.2|207632.2|36
1640077290000|2021-12-21 09:01:30|207859.6|207709.6|207854.9|207704.9|207862.6|207712.6|207854.9|207704.9|31
1640077300000|2021-12-21 09:01:40|207856.1|207706.1|207855.6|207705.6|207860.8|207710.8|207839.8|207689.8|35
1640077310000|2021-12-21 09:01:50|207856.1|207706.1|207837.7|207687.7|207858.7|207708.7|207831.1|207681.1|29
1640077320000|2021-12-21 09:02:00|207836.9|207686.9|207850.9|207700.9|207853.6|207703.6|207832.3|207682.3|32
1640077330000|2021-12-21 09:02:10|207851.9|207701.9|207855.5|207705.5|207857.2|207707.2|207851.1|207701.1|28
1640077340000|2021-12-21 09:02:20|207855.2|207705.2|207878.2|207728.2|207879.6|207729.6|207854.3|207704.3|38
1640077350000|2021-12-21 09:02:30|207878.7|207728.7|207875|207725|207881|207731|207868.8|207718.8|37
1640077360000|2021-12-21 09:02:40|207877.3|207727.3|207877.4|207727.4|207877.8|207727.8|207875.6|207725.6|33
1640077370000|2021-12-21 09:02:50|207877.3|207727.3|207878.9|207728.9|207882|207732|207876.3|207726.3|35
1640077380000|2021-12-21 09:03:00|207873.1|207723.1|207871.3|207721.3|207873.1|207723.1|207868.8|207718.8|24
1640077390000|2021-12-21 09:03:10|207871.6|207721.6|207872.2|207722.2|207874.7|207724.7|207869.9|207719.9|21
1640077400000|2021-12-21 09:03:20|207872.6|207722.6|207845.7|207695.7|207872.6|207722.6|207845.7|207695.7|33
1640077410000|2021-12-21 09:03:30|207844.1|207694.1|207823.7|207673.7|207844.1|207694.1|207823.4|207673.4|25
1640077420000|2021-12-21 09:03:40|207823.6|207673.6|207780|207630|207824|207674|207777.3|207627.3|36
1640077430000|2021-12-21 09:03:50|207779.7|207629.7|207781.4|207631.4|207781.6|207631.6|207776.7|207626.7|26
1640077440000|2021-12-21 09:04:00|207781.7|207631.7|207782.4|207632.4|207784.6|207634.6|207779.2|207629.2|30
1640077450000|2021-12-21 09:04:10|207782.6|207632.6|207782.9|207632.9|207784|207634|207780.9|207630.9|31
1640077460000|2021-12-21 09:04:20|207782.1|207632.1|207776.9|207626.9|207783.2|207633.2|207771.7|207621.7|27
1640077470000|2021-12-21 09:04:30|207777|207627|207773.6|207623.6|207780.2|207630.2|207769.3|207619.3|30
1640077480000|2021-12-21 09:04:40|207768.2|207618.2|207791.8|207641.8|207793.6|207643.6|207767|207617|35
1640077490000|2021-12-21 09:04:50|207791.7|207641.7|207790.5|207640.5|207803.1|207653.1|207788.7|207638.7|36
1640077500000|2021-12-21 09:05:00|207787.2|207637.2|207781.3|207631.3|207790.8|207640.8|207776.8|207626.8|36
1640077510000|2021-12-21 09:05:10|207785.2|207635.2|207783.8|207633.8|207786.7|207636.7|207782.1|207632.1|37
1640077520000|2021-12-21 09:05:20|207784.6|207634.6|207765|207615|207787.7|207637.7|207764.2|207614.2|36
1640077530000|2021-12-21 09:05:30|207765.3|207615.3|207756.3|207606.3|207768.9|207618.9|207755.9|207605.9|34
1640077540000|2021-12-21 09:05:40|207756.2|207606.2|207732.5|207582.5|207756.2|207606.2|207731.9|207581.9|37
1640077550000|2021-12-21 09:05:50|207732.2|207582.2|207726.3|207576.3|207739.7|207589.7|207725.4|207575.4|35
1640077560000|2021-12-21 09:06:00|207729|207579|207691.2|207541.2|207729|207579|207691.2|207541.2|40
1640077570000|2021-12-21 09:06:10|207691.5|207541.5|207694.1|207544.1|207697.2|207547.2|207690.7|207540.7|32
1640077580000|2021-12-21 09:06:20|207693.4|207543.4|207689.9|207539.9|207693.4|207543.4|207688.9|207538.9|28
1640077590000|2021-12-21 09:06:30|207689.8|207539.8|207727.4|207577.4|207729.3|207579.3|207689.6|207539.6|35
1640077600000|2021-12-21 09:06:40|207727.3|207577.3|207727.8|207577.8|207731|207581|207727.3|207577.3|27
1640077610000|2021-12-21 09:06:50|207727.7|207577.7|207724.1|207574.1|207727.7|207577.7|207720.7|207570.7|33
1640077620000|2021-12-21 09:07:00|207724|207574|207723.4|207573.4|207731.9|207581.9|207723.4|207573.4|33
1640077630000|2021-12-21 09:07:10|207723.6|207573.6|207719|207569|207725|207575|207718.3|207568.3|30
1640077640000|2021-12-21 09:07:20|207719.2|207569.2|207718.8|207568.8|207719.2|207569.2|207716.1|207566.1|21
1640077650000|2021-12-21 09:07:30|207719.3|207569.3|207716.3|207566.3|207719.3|207569.3|207715.7|207565.7|17
1640077660000|2021-12-21 09:07:40|207715.8|207565.8|207696|207546|207718.1|207568.1|207696|207546|22
1640077670000|2021-12-21 09:07:50|207696.2|207546.2|207693.8|207543.8|207696.6|207546.6|207692.1|207542.1|30
1640077680000|2021-12-21 09:08:00|207694.5|207544.5|207713.1|207563.1|207713.1|207563.1|207694.3|207544.3|29
1640077690000|2021-12-21 09:08:10|207708.2|207558.2|207705.9|207555.9|207717.3|207567.3|207697.8|207547.8|29
1640077700000|2021-12-21 09:08:20|207706|207556|207653|207503|207708.6|207558.6|207651|207501|37
1640077710000|2021-12-21 09:08:30|207653.2|207503.2|207653.3|207503.3|207659|207509|207651.1|207501.1|36
1640077720000|2021-12-21 09:08:40|207654.7|207504.7|207660|207510|207670|207520|207653.9|207503.9|32
1640077730000|2021-12-21 09:08:50|207658.9|207508.9|207661.9|207511.9|207661.9|207511.9|207655.3|207505.3|35
1640077740000|2021-12-21 09:09:00|207661.3|207511.3|207692.5|207542.5|207693.4|207543.4|207659.8|207509.8|36
1640077750000|2021-12-21 09:09:10|207697.7|207547.7|207696.8|207546.8|207698.6|207548.6|207695.6|207545.6|29
1640077760000|2021-12-21 09:09:20|207696.7|207546.7|207694.9|207544.9|207697|207547|207694.7|207544.7|18
1640077770000|2021-12-21 09:09:30|207695.2|207545.2|207696.5|207546.5|207697.5|207547.5|207695.2|207545.2|19
1640077780000|2021-12-21 09:09:40|207695.7|207545.7|207691.7|207541.7|207696.2|207546.2|207690|207540|29
1640077790000|2021-12-21 09:09:50|207693.1|207543.1|207739.9|207589.9|207740.4|207590.4|207690.2|207540.2|36
1640077800000|2021-12-21 09:10:00|207738.9|207588.9|207741.5|207591.5|207742.4|207592.4|207737.4|207587.4|31
1640077810000|2021-12-21 09:10:10|207741.4|207591.4|207763.8|207613.8|207764.7|207614.7|207739.9|207589.9|34
1640077820000|2021-12-21 09:10:20|207763.6|207613.6|207763.4|207613.4|207764.9|207614.9|207762.2|207612.2|22
1640077830000|2021-12-21 09:10:30|207763.6|207613.6|207769.2|207619.2|207770.5|207620.5|207763.6|207613.6|29
1640077840000|2021-12-21 09:10:40|207769.9|207619.9|207765.9|207615.9|207769.9|207619.9|207765.9|207615.9|24
1640077850000|2021-12-21 09:10:50|207763.9|207613.9|207746.6|207596.6|207766.1|207616.1|207746.6|207596.6|28
1640077860000|2021-12-21 09:11:00|207752.4|207602.4|207753.4|207603.4|207757.6|207607.6|207733.9|207583.9|34
1640077870000|2021-12-21 09:11:10|207753.2|207603.2|207755.2|207605.2|207758.5|207608.5|207749.1|207599.1|27
1640077880000|2021-12-21 09:11:20|207755.7|207605.7|207760.3|207610.3|207763.7|207613.7|207753.5|207603.5|34
1640077890000|2021-12-21 09:11:30|207759.5|207609.5|207746.3|207596.3|207760.6|207610.6|207739.5|207589.5|31
1640077900000|2021-12-21 09:11:40|207743.3|207593.3|207734.5|207584.5|207743.9|207593.9|207729.5|207579.5|32
1640077910000|2021-12-21 09:11:50|207736.1|207586.1|207727|207577|207736.9|207586.9|207726|207576|30
1640077920000|2021-12-21 09:12:00|207728.8|207578.8|207690.1|207540.1|207730|207580|207688.9|207538.9|36
1640077930000|2021-12-21 09:12:10|207690.3|207540.3|207692.1|207542.1|207695|207545|207686.9|207536.9|31
1640077940000|2021-12-21 09:12:20|207685|207535|207690|207540|207694|207544|207679.3|207529.3|29
1640077950000|2021-12-21 09:12:30|207692.7|207542.7|207676.7|207526.7|207697.3|207547.3|207674.2|207524.2|33
1640077960000|2021-12-21 09:12:40|207677.2|207527.2|207678.8|207528.8|207680|207530|207674.4|207524.4|25
1640077970000|2021-12-21 09:12:50|207677.9|207527.9|207677.1|207527.1|207682.1|207532.1|207676|207526|32
1640077980000|2021-12-21 09:13:00|207676.9|207526.9|207678.6|207528.6|207684.5|207534.5|207675.5|207525.5|31
1640077990000|2021-12-21 09:13:10|207677.5|207527.5|207654.5|207504.5|207681.1|207531.1|207642.6|207492.6|28
1640078000000|2021-12-21 09:13:20|207648.5|207498.5|207648|207498|207652.1|207502.1|207639.5|207489.5|34
1640078010000|2021-12-21 09:13:30|207650.1|207500.1|207706|207556|207709.7|207559.7|207644.6|207494.6|36
1640078020000|2021-12-21 09:13:40|207706.6|207556.6|207746.8|207596.8|207755.4|207605.4|207706.6|207556.6|36
1640078030000|2021-12-21 09:13:50|207747.2|207597.2|207741.6|207591.6|207749.3|207599.3|207737.4|207587.4|36
1640078040000|2021-12-21 09:14:00|207743|207593|207741.4|207591.4|207746.3|207596.3|207740.6|207590.6|33
1640078050000|2021-12-21 09:14:10|207741.9|207591.9|207744.3|207594.3|207747.8|207597.8|207741.1|207591.1|31
1640078060000|2021-12-21 09:14:20|207745|207595|207742.1|207592.1|207745|207595|207740.1|207590.1|29
1640078070000|2021-12-21 09:14:30|207741.8|207591.8|207742|207592|207747|207597|207740.7|207590.7|29
1640078080000|2021-12-21 09:14:40|207735.9|207585.9|207742.4|207592.4|207748|207598|207734.1|207584.1|36
1640078090000|2021-12-21 09:14:50|207741|207591|207740.8|207590.8|207750.8|207600.8|207736.9|207586.9|38
1640078100000|2021-12-21 09:15:00|207740.5|207590.5|207742.3|207592.3|207748.1|207598.1|207736.4|207586.4|35
1640078110000|2021-12-21 09:15:10|207741|207591|207735.7|207585.7|207742.9|207592.9|207734.9|207584.9|31
1640078120000|2021-12-21 09:15:20|207737.3|207587.3|207736.5|207586.5|207741.2|207591.2|207734.6|207584.6|33
1640078130000|2021-12-21 09:15:30|207736.9|207586.9|207741.2|207591.2|207747.5|207597.5|207736.9|207586.9|32
1640078140000|2021-12-21 09:15:40|207740.3|207590.3|207739.1|207589.1|207743.4|207593.4|207736.6|207586.6|33
1640078150000|2021-12-21 09:15:50|207737.1|207587.1|207740.7|207590.7|207744.7|207594.7|207737.1|207587.1|29
1640078160000|2021-12-21 09:16:00|207740.1|207590.1|207741.5|207591.5|207743|207593|207737.5|207587.5|29
1640078170000|2021-12-21 09:16:10|207741.8|207591.8|207739.6|207589.6|207741.8|207591.8|207735.1|207585.1|30
1640078180000|2021-12-21 09:16:20|207738.6|207588.6|207729.8|207579.8|207741.6|207591.6|207728.1|207578.1|24
1640078190000|2021-12-21 09:16:30|207730|207580|207733.2|207583.2|207738.2|207588.2|207730|207580|24
1640078200000|2021-12-21 09:16:40|207733.6|207583.6|207732.9|207582.9|207741.1|207591.1|207732.5|207582.5|29
1640078210000|2021-12-21 09:16:50|207732.8|207582.8|207734.4|207584.4|207739.3|207589.3|207732.4|207582.4|31
1640078220000|2021-12-21 09:17:00|207734|207584|207741.3|207591.3|207741.3|207591.3|207732.1|207582.1|30
1640078230000|2021-12-21 09:17:10|207740.5|207590.5|207738.7|207588.7|207741.1|207591.1|207735.5|207585.5|29
1640078240000|2021-12-21 09:17:20|207739.7|207589.7|207741|207591|207744.2|207594.2|207734|207584|31
1640078250000|2021-12-21 09:17:30|207740.9|207590.9|207741.8|207591.8|207742.6|207592.6|207735.6|207585.6|27
1640078260000|2021-12-21 09:17:40|207740.8|207590.8|207742.1|207592.1|207750.6|207600.6|207740.6|207590.6|31
1640078270000|2021-12-21 09:17:50|207740.9|207590.9|207742.3|207592.3|207743.8|207593.8|207740.6|207590.6|18
1640078280000|2021-12-21 09:18:00|207742.5|207592.5|207780.7|207630.7|207785.8|207635.8|207742.5|207592.5|30
1640078290000|2021-12-21 09:18:10|207781|207631|207781.2|207631.2|207787.4|207637.4|207778.6|207628.6|27
1640078300000|2021-12-21 09:18:20|207781.1|207631.1|207785.2|207635.2|207786.8|207636.8|207781.1|207631.1|25
1640078310000|2021-12-21 09:18:30|207785|207635|207781.9|207631.9|207785|207635|207771.7|207621.7|32
1640078320000|2021-12-21 09:18:40|207780.8|207630.8|207772|207622|207780.8|207630.8|207769.7|207619.7|30
1640078330000|2021-12-21 09:18:50|207772.1|207622.1|207774|207624|207780.3|207630.3|207772|207622|22
1640078340000|2021-12-21 09:19:00|207773.9|207623.9|207771.5|207621.5|207777.8|207627.8|207769.6|207619.6|27
1640078350000|2021-12-21 09:19:10|207771.3|207621.3|207777.4|207627.4|207779.4|207629.4|207771.3|207621.3|31
1640078360000|2021-12-21 09:19:20|207777.7|207627.7|207776.3|207626.3|207779.2|207629.2|207774.6|207624.6|31
1640078370000|2021-12-21 09:19:30|207776.7|207626.7|207782.7|207632.7|207782.7|207632.7|207776.5|207626.5|24
1640078380000|2021-12-21 09:19:40|207781.6|207631.6|207784.3|207634.3|207787.2|207637.2|207780.4|207630.4|19
1640078390000|2021-12-21 09:19:50|207785.5|207635.5|207779.9|207629.9|207785.5|207635.5|207778.8|207628.8|24
1640078400000|2021-12-21 09:20:00|207779.8|207629.8|207789.5|207639.5|207793.4|207643.4|207778.9|207628.9|29
1640078410000|2021-12-21 09:20:10|207788|207638|207790.2|207640.2|207791.2|207641.2|207785.9|207635.9|18
1640078420000|2021-12-21 09:20:20|207789.4|207639.4|207819|207669|207825|207675|207788.8|207638.8|22
1640078430000|2021-12-21 09:20:30|207820.1|207670.1|207820.2|207670.2|207826.3|207676.3|207819.2|207669.2|16
1640078440000|2021-12-21 09:20:40|207820|207670|207823.9|207673.9|207825|207675|207819.6|207669.6|28
1640078450000|2021-12-21 09:20:50|207820.9|207670.9|207822.4|207672.4|207828.4|207678.4|207820.9|207670.9|19
1640078460000|2021-12-21 09:21:00|207819.4|207669.4|207822.7|207672.7|207825.1|207675.1|207817.8|207667.8|26
1640078470000|2021-12-21 09:21:10|207824.7|207674.7|207834.6|207684.6|207839.9|207689.9|207824.7|207674.7|32
1640078480000|2021-12-21 09:21:20|207835.1|207685.1|207839.4|207689.4|207843.3|207693.3|207833.7|207683.7|27
1640078490000|2021-12-21 09:21:30|207840.7|207690.7|207836.9|207686.9|207842.5|207692.5|207836.9|207686.9|26
1640078500000|2021-12-21 09:21:40|207839|207689|207828|207678|207839|207689|207827.4|207677.4|26
1640078510000|2021-12-21 09:21:50|207822.4|207672.4|207849.8|207699.8|207862.9|207712.9|207820.7|207670.7|30
1640078520000|2021-12-21 09:22:00|207852.3|207702.3|207854.4|207704.4|207854.4|207704.4|207846|207696|33
1640078530000|2021-12-21 09:22:10|207854.7|207704.7|207845.6|207695.6|207854.7|207704.7|207844|207694|21
1640078540000|2021-12-21 09:22:20|207844.1|207694.1|207844.9|207694.9|207846.3|207696.3|207842|207692|25
1640078550000|2021-12-21 09:22:30|207845.1|207695.1|207851.9|207701.9|207851.9|207701.9|207843.5|207693.5|25
1640078560000|2021-12-21 09:22:40|207851.5|207701.5|207837.5|207687.5|207851.5|207701.5|207837.1|207687.1|27
1640078570000|2021-12-21 09:22:50|207837.6|207687.6|207835.4|207685.4|207842.7|207692.7|207831.8|207681.8|31
1640078580000|2021-12-21 09:23:00|207835.6|207685.6|207832.1|207682.1|207837.5|207687.5|207832.1|207682.1|34
1640078590000|2021-12-21 09:23:10|207831.3|207681.3|207833.3|207683.3|207835.4|207685.4|207830.7|207680.7|30
1640078600000|2021-12-21 09:23:20|207833.1|207683.1|207843.8|207693.8|207844.4|207694.4|207831.6|207681.6|25
1640078610000|2021-12-21 09:23:30|207842.9|207692.9|207822.5|207672.5|207843.4|207693.4|207822.5|207672.5|30
1640078620000|2021-12-21 09:23:40|207822.9|207672.9|207825.9|207675.9|207826.5|207676.5|207822.8|207672.8|23
1640078630000|2021-12-21 09:23:50|207827|207677|207774.8|207624.8|207827|207677|207764.9|207614.9|32
1640078640000|2021-12-21 09:24:00|207775.6|207625.6|207784|207634|207787.3|207637.3|207773.9|207623.9|32
1640078650000|2021-12-21 09:24:10|207784.2|207634.2|207786.9|207636.9|207789|207639|207761.9|207611.9|33
1640078660000|2021-12-21 09:24:20|207785.1|207635.1|207787.3|207637.3|207790|207640|207784.4|207634.4|23
1640078670000|2021-12-21 09:24:30|207787.5|207637.5|207776.7|207626.7|207787.6|207637.6|207776.7|207626.7|26
1640078680000|2021-12-21 09:24:40|207775.6|207625.6|207786.2|207636.2|207794.2|207644.2|207775.6|207625.6|29
1640078690000|2021-12-21 09:24:50|207786.9|207636.9|207780.9|207630.9|207789.5|207639.5|207780.5|207630.5|33
1640078700000|2021-12-21 09:25:00|207782|207632|207790.2|207640.2|207790.9|207640.9|207780.1|207630.1|33
1640078710000|2021-12-21 09:25:10|207795.8|207645.8|207787.4|207637.4|207800.6|207650.6|207780.9|207630.9|32
1640078720000|2021-12-21 09:25:20|207785.2|207635.2|207785.1|207635.1|207787.5|207637.5|207784.5|207634.5|27
1640078730000|2021-12-21 09:25:30|207785.9|207635.9|207786|207636|207788.5|207638.5|207782.5|207632.5|29
1640078740000|2021-12-21 09:25:40|207786.5|207636.5|207787.3|207637.3|207794|207644|207784.1|207634.1|27
1640078750000|2021-12-21 09:25:50|207787.6|207637.6|207787.8|207637.8|207788|207638|207783.3|207633.3|29
1640078760000|2021-12-21 09:26:00|207786.2|207636.2|207783.8|207633.8|207788.4|207638.4|207779.3|207629.3|35
1640078770000|2021-12-21 09:26:10|207783.6|207633.6|207781.7|207631.7|207786.7|207636.7|207780.7|207630.7|27
1640078780000|2021-12-21 09:26:20|207780.6|207630.6|207783.9|207633.9|207785.8|207635.8|207780.3|207630.3|23
1640078790000|2021-12-21 09:26:30|207779.3|207629.3|207791.6|207641.6|207791.6|207641.6|207760.5|207610.5|35
1640078800000|2021-12-21 09:26:40|207790.7|207640.7|207827.5|207677.5|207832.4|207682.4|207787.7|207637.7|28
1640078810000|2021-12-21 09:26:50|207827.6|207677.6|207834.5|207684.5|207846.6|207696.6|207827.6|207677.6|24
1640078820000|2021-12-21 09:27:00|207835.2|207685.2|207786|207636|207836.4|207686.4|207782.6|207632.6|33
1640078830000|2021-12-21 09:27:10|207785|207635|207845|207695|207846.7|207696.7|207785|207635|25
1640078840000|2021-12-21 09:27:20|207846.4|207696.4|207814.7|207664.7|207846.4|207696.4|207806.2|207656.2|26
1640078850000|2021-12-21 09:27:30|207815.2|207665.2|207798.1|207648.1|207815.2|207665.2|207782.7|207632.7|27
1640078860000|2021-12-21 09:27:40|207799.6|207649.6|207839.5|207689.5|207839.8|207689.8|207799.6|207649.6|28
1640078870000|2021-12-21 09:27:50|207831.3|207681.3|207806.9|207656.9|207831.5|207681.5|207805.5|207655.5|31
1640078880000|2021-12-21 09:28:00|207807.7|207657.7|207813.1|207663.1|207814.7|207664.7|207805.6|207655.6|23
1640078890000|2021-12-21 09:28:10|207811.9|207661.9|207794.9|207644.9|207813|207663|207792.8|207642.8|30
1640078900000|2021-12-21 09:28:20|207796|207646|207796.4|207646.4|207799.5|207649.5|207794.2|207644.2|17
1640078910000|2021-12-21 09:28:30|207795.9|207645.9|207804.8|207654.8|207806|207656|207795.6|207645.6|22
1640078920000|2021-12-21 09:28:40|207802.9|207652.9|207801.5|207651.5|207805.3|207655.3|207796.8|207646.8|29
1640078930000|2021-12-21 09:28:50|207801.4|207651.4|207805.4|207655.4|207809.4|207659.4|207801.4|207651.4|31
1640078940000|2021-12-21 09:29:00|207806.1|207656.1|207828.9|207678.9|207838.4|207688.4|207804.4|207654.4|31
1640078950000|2021-12-21 09:29:10|207827.5|207677.5|207810.8|207660.8|207828.8|207678.8|207810.8|207660.8|30
1640078960000|2021-12-21 09:29:20|207802.2|207652.2|207792.6|207642.6|207802.2|207652.2|207787.5|207637.5|24
1640078970000|2021-12-21 09:29:30|207789.8|207639.8|207795.5|207645.5|207803.6|207653.6|207787.5|207637.5|25
1640078980000|2021-12-21 09:29:40|207807|207657|207812.6|207662.6|207815|207665|207799.2|207649.2|28
1640078990000|2021-12-21 09:29:50|207811.8|207661.8|207806.9|207656.9|207811.8|207661.8|207805.9|207655.9|25
1640079000000|2021-12-21 09:30:00|207809.6|207659.6|207829.2|207679.2|207838.8|207688.8|207800.8|207650.8|34
1640079010000|2021-12-21 09:30:10|207832.5|207682.5|207838.6|207688.6|207839.9|207689.9|207830.7|207680.7|23
1640079020000|2021-12-21 09:30:20|207837.7|207687.7|207831.9|207681.9|207837.7|207687.7|207831.9|207681.9|18
1640079030000|2021-12-21 09:30:30|207832.2|207682.2|207884|207734|207886|207736|207825.6|207675.6|24
1640079040000|2021-12-21 09:30:40|207883.7|207733.7|207885.7|207735.7|207925.8|207775.8|207881.1|207731.1|35
1640079050000|2021-12-21 09:30:50|207885.3|207735.3|207872.3|207722.3|207885.3|207735.3|207838.8|207688.8|34
1640079060000|2021-12-21 09:31:00|207872.2|207722.2|207883.6|207733.6|207884.6|207734.6|207868.9|207718.9|32
1640079070000|2021-12-21 09:31:10|207883.7|207733.7|207883.1|207733.1|207883.7|207733.7|207880|207730|25
1640079080000|2021-12-21 09:31:20|207882.9|207732.9|207884.9|207734.9|207894.1|207744.1|207882.9|207732.9|20
1640079090000|2021-12-21 09:31:30|207884.1|207734.1|207881.7|207731.7|207884.7|207734.7|207880|207730|19
1640079100000|2021-12-21 09:31:40|207881.9|207731.9|207906.1|207756.1|207918.4|207768.4|207879.6|207729.6|29
1640079110000|2021-12-21 09:31:50|207907.3|207757.3|207911.2|207761.2|207911.2|207761.2|207906.2|207756.2|34
1640079120000|2021-12-21 09:32:00|207911.8|207761.8|207906.3|207756.3|207912.2|207762.2|207905.2|207755.2|20
1640079130000|2021-12-21 09:32:10|207907.1|207757.1|207909.2|207759.2|207916.5|207766.5|207905.7|207755.7|28
1640079140000|2021-12-21 09:32:20|207910.4|207760.4|207912.2|207762.2|207914.9|207764.9|207910.4|207760.4|30
1640079150000|2021-12-21 09:32:30|207910.3|207760.3|207945.6|207795.6|207951.1|207801.1|207900.3|207750.3|33
1640079160000|2021-12-21 09:32:40|207945.7|207795.7|207942.5|207792.5|207947.2|207797.2|207940.1|207790.1|30
1640079170000|2021-12-21 09:32:50|207944.8|207794.8|207913.6|207763.6|207946.2|207796.2|207908|207758|28
1640079180000|2021-12-21 09:33:00|207913.2|207763.2|207912.6|207762.6|207915.4|207765.4|207910.1|207760.1|28
1640079190000|2021-12-21 09:33:10|207912.8|207762.8|207914.9|207764.9|207915.5|207765.5|207912|207762|21
1640079200000|2021-12-21 09:33:20|207915.2|207765.2|207914.9|207764.9|207918.3|207768.3|207913.2|207763.2|29
1640079210000|2021-12-21 09:33:30|207914.2|207764.2|207926|207776|207926.9|207776.9|207910.6|207760.6|34
1640079220000|2021-12-21 09:33:40|207926.4|207776.4|207926.2|207776.2|207926.8|207776.8|207925|207775|14
1640079230000|2021-12-21 09:33:50|207925.8|207775.8|207926.6|207776.6|207928.3|207778.3|207922.9|207772.9|26
1640079240000|2021-12-21 09:34:00|207925.6|207775.6|207955.3|207805.3|207957.3|207807.3|207924.9|207774.9|28
1640079250000|2021-12-21 09:34:10|207952.7|207802.7|207962.5|207812.5|207965.7|207815.7|207951.7|207801.7|33
1640079260000|2021-12-21 09:34:20|207963.7|207813.7|207964.4|207814.4|207969.6|207819.6|207960.4|207810.4|32
1640079270000|2021-12-21 09:34:30|207963.7|207813.7|207960.8|207810.8|207971.7|207821.7|207960.8|207810.8|24
1640079280000|2021-12-21 09:34:40|207961.4|207811.4|207965.1|207815.1|207969.8|207819.8|207961.4|207811.4|29
1640079290000|2021-12-21 09:34:50|207969.8|207819.8|207960.8|207810.8|207969.8|207819.8|207959|207809|24
1640079300000|2021-12-21 09:35:00|207957.5|207807.5|208039.9|207889.9|208039.9|207889.9|207957.5|207807.5|33
1640079310000|2021-12-21 09:35:10|208033.5|207883.5|208031.6|207881.6|208038.5|207888.5|208023.4|207873.4|34
1640079320000|2021-12-21 09:35:20|208030.1|207880.1|208029.1|207879.1|208037.2|207887.2|208027.4|207877.4|30
1640079330000|2021-12-21 09:35:30|208028.1|207878.1|208031.9|207881.9|208032.8|207882.8|208028.1|207878.1|25
1640079340000|2021-12-21 09:35:40|208031.1|207881.1|208028.8|207878.8|208032|207882|208027|207877|17
1640079350000|2021-12-21 09:35:50|208028.9|207878.9|208029|207879|208029.7|207879.7|208024.5|207874.5|23
1640079360000|2021-12-21 09:36:00|208031.6|207881.6|208028.6|207878.6|208031.6|207881.6|208026.4|207876.4|23
1640079370000|2021-12-21 09:36:10|208027.8|207877.8|208030.3|207880.3|208030.3|207880.3|208026.5|207876.5|17
1640079380000|2021-12-21 09:36:20|208029.7|207879.7|208028|207878|208029.7|207879.7|208025.4|207875.4|19
1640079390000|2021-12-21 09:36:30|208027.9|207877.9|208027.1|207877.1|208029.2|207879.2|208020.2|207870.2|26
1640079400000|2021-12-21 09:36:40|208027.4|207877.4|208024.3|207874.3|208029.8|207879.8|208016.8|207866.8|24
1640079410000|2021-12-21 09:36:50|208026.2|207876.2|208027|207877|208029.7|207879.7|208025.2|207875.2|34
1640079420000|2021-12-21 09:37:00|208028.3|207878.3|208022.5|207872.5|208032.7|207882.7|208020.1|207870.1|34
1640079430000|2021-12-21 09:37:10|208022.7|207872.7|208030.8|207880.8|208038.3|207888.3|208001.9|207851.9|34
1640079440000|2021-12-21 09:37:20|208030.9|207880.9|208024.9|207874.9|208032.9|207882.9|208024.7|207874.7|27
1640079450000|2021-12-21 09:37:30|208024.8|207874.8|208026.1|207876.1|208046.2|207896.2|208024.8|207874.8|24
1640079460000|2021-12-21 09:37:40|208027.1|207877.1|208029.4|207879.4|208029.4|207879.4|208026.8|207876.8|18
1640079470000|2021-12-21 09:37:50|208028|207878|208026|207876|208032.9|207882.9|208026|207876|14
1640079480000|2021-12-21 09:38:00|208026.8|207876.8|208025|207875|208031.2|207881.2|208025|207875|14
1640079490000|2021-12-21 09:38:10|208025.7|207875.7|208024.5|207874.5|208027|207877|208024.2|207874.2|11
1640079500000|2021-12-21 09:38:20|208024.8|207874.8|208021|207871|208029.4|207879.4|208019.2|207869.2|15
1640079510000|2021-12-21 09:38:30|208021.4|207871.4|208021.8|207871.8|208024.3|207874.3|208020|207870|19
1640079520000|2021-12-21 09:38:40|208024.5|207874.5|208078.7|207928.7|208102.8|207952.8|208020.1|207870.1|37
1640079530000|2021-12-21 09:38:50|208077.7|207927.7|208065.8|207915.8|208084.2|207934.2|208065.8|207915.8|36
1640079540000|2021-12-21 09:39:00|208068.3|207918.3|208086.2|207936.2|208087.8|207937.8|208042.4|207892.4|33
1640079550000|2021-12-21 09:39:10|208086.3|207936.3|208088.2|207938.2|208089.1|207939.1|208084.5|207934.5|24
1640079560000|2021-12-21 09:39:20|208087.1|207937.1|208087.4|207937.4|208088.7|207938.7|208085.3|207935.3|24
1640079570000|2021-12-21 09:39:30|208087.5|207937.5|208081|207931|208087.8|207937.8|208077.6|207927.6|23
1640079580000|2021-12-21 09:39:40|208081.8|207931.8|208081.4|207931.4|208082.5|207932.5|208079|207929|23
1640079590000|2021-12-21 09:39:50|208081.5|207931.5|208081|207931|208083.3|207933.3|208079.7|207929.7|18
1640079600000|2021-12-21 09:40:00|208081.1|207931.1|208085.5|207935.5|208085.7|207935.7|208077.8|207927.8|24
1640079610000|2021-12-21 09:40:10|208085.6|207935.6|208085.6|207935.6|208086.4|207936.4|208083.3|207933.3|22
1640079620000|2021-12-21 09:40:20|208085.9|207935.9|208084.5|207934.5|208086.1|207936.1|208083.2|207933.2|15
1640079630000|2021-12-21 09:40:30|208086.5|207936.5|208084.7|207934.7|208088.9|207938.9|208082.8|207932.8|24
1640079640000|2021-12-21 09:40:40|208084.5|207934.5|208081.5|207931.5|208089.5|207939.5|208071.6|207921.6|28
1640079650000|2021-12-21 09:40:50|208080.6|207930.6|208078.7|207928.7|208082|207932|208073.6|207923.6|29
1640079660000|2021-12-21 09:41:00|208079.3|207929.3|208154.3|208004.3|208157.5|208007.5|208076.8|207926.8|33
1640079670000|2021-12-21 09:41:10|208154.5|208004.5|208152|208002|208162|208012|208147.5|207997.5|33
1640079680000|2021-12-21 09:41:20|208152.1|208002.1|208149.2|207999.2|208152.1|208002.1|208142.6|207992.6|29
1640079690000|2021-12-21 09:41:30|208150.5|208000.5|208143.6|207993.6|208164.3|208014.3|208140.9|207990.9|32
1640079700000|2021-12-21 09:41:40|208143.5|207993.5|208146.3|207996.3|208147.9|207997.9|208142.3|207992.3|29
1640079710000|2021-12-21 09:41:50|208146.1|207996.1|208147|207997|208147.6|207997.6|208144.4|207994.4|24
1640079720000|2021-12-21 09:42:00|208147.4|207997.4|208154.3|208004.3|208155.7|208005.7|208144.8|207994.8|21
1640079730000|2021-12-21 09:42:10|208158.1|208008.1|208153.6|208003.6|208158.1|208008.1|208151.5|208001.5|28
1640079740000|2021-12-21 09:42:20|208155|208005|208189.7|208039.7|208189.7|208039.7|208154.6|208004.6|31
1640079750000|2021-12-21 09:42:30|208182.5|208032.5|208247.9|208097.9|208250.8|208100.8|208163.2|208013.2|33
1640079760000|2021-12-21 09:42:40|208247|208097|208254|208104|208257|208107|208245.3|208095.3|33
1640079770000|2021-12-21 09:42:50|208253.9|208103.9|208267.9|208117.9|208311.1|208161.1|208250|208100|32
1640079780000|2021-12-21 09:43:00|208262.8|208112.8|208383.7|208233.7|208388.8|208238.8|208259.6|208109.6|38
1640079790000|2021-12-21 09:43:10|208386.4|208236.4|208372.8|208222.8|208413.7|208263.7|208372.8|208222.8|35
1640079800000|2021-12-21 09:43:20|208378.4|208228.4|208363.3|208213.3|208378.4|208228.4|208333.1|208183.1|39
1640079810000|2021-12-21 09:43:30|208366|208216|208363.7|208213.7|208375|208225|208356.6|208206.6|25
1640079820000|2021-12-21 09:43:40|208366.7|208216.7|208309|208159|208371.6|208221.6|208309|208159|33
1640079830000|2021-12-21 09:43:50|208306.7|208156.7|208365.8|208215.8|208379.7|208229.7|208298.4|208148.4|31
1640079840000|2021-12-21 09:44:00|208369.8|208219.8|208346.4|208196.4|208369.8|208219.8|208337.8|208187.8|29
1640079850000|2021-12-21 09:44:10|208347|208197|208345.1|208195.1|208348.2|208198.2|208339.3|208189.3|28
1640079860000|2021-12-21 09:44:20|208346.4|208196.4|208341.1|208191.1|208351|208201|208337.3|208187.3|29
1640079870000|2021-12-21 09:44:30|208338.2|208188.2|208354.5|208204.5|208384.7|208234.7|208334.7|208184.7|35
1640079880000|2021-12-21 09:44:40|208352.6|208202.6|208342.7|208192.7|208362.2|208212.2|208337.5|208187.5|29
1640079890000|2021-12-21 09:44:50|208341.2|208191.2|208338.5|208188.5|208346|208196|208336.5|208186.5|34
1640079900000|2021-12-21 09:45:00|208339|208189|208326.6|208176.6|208341.2|208191.2|208317.9|208167.9|30
1640079910000|2021-12-21 09:45:10|208327|208177|208335.4|208185.4|208335.4|208185.4|208317.7|208167.7|30
1640079920000|2021-12-21 09:45:20|208331.1|208181.1|208323.7|208173.7|208335|208185|208323.7|208173.7|29
1640079930000|2021-12-21 09:45:30|208330|208180|208337.5|208187.5|208337.5|208187.5|208329.5|208179.5|26
1640079940000|2021-12-21 09:45:40|208337.7|208187.7|208332|208182|208339.9|208189.9|208330.2|208180.2|24
1640079950000|2021-12-21 09:45:50|208333.2|208183.2|208336.2|208186.2|208337.3|208187.3|208324|208174|34
1640079960000|2021-12-21 09:46:00|208336.4|208186.4|208338.4|208188.4|208338.8|208188.8|208335.5|208185.5|25
1640079970000|2021-12-21 09:46:10|208337.4|208187.4|208335.1|208185.1|208339.1|208189.1|208332.9|208182.9|22
1640079980000|2021-12-21 09:46:20|208339.2|208189.2|208334.3|208184.3|208339.9|208189.9|208333.9|208183.9|26
1640079990000|2021-12-21 09:46:30|208336.4|208186.4|208334.1|208184.1|208336.4|208186.4|208327|208177|24
1640080000000|2021-12-21 09:46:40|208334.7|208184.7|208334.4|208184.4|208334.8|208184.8|208332.2|208182.2|19
1640080010000|2021-12-21 09:46:50|208334.5|208184.5|208343.3|208193.3|208344.1|208194.1|208334.5|208184.5|25
1640080020000|2021-12-21 09:47:00|208344.9|208194.9|208343.6|208193.6|208344.9|208194.9|208342|208192|22
1640080030000|2021-12-21 09:47:10|208343.8|208193.8|208333.7|208183.7|208343.8|208193.8|208333.7|208183.7|24
1640080040000|2021-12-21 09:47:20|208333.2|208183.2|208332.4|208182.4|208333.9|208183.9|208329.1|208179.1|27
1640080050000|2021-12-21 09:47:30|208332|208182|208331.1|208181.1|208333.8|208183.8|208331.1|208181.1|15
1640080060000|2021-12-21 09:47:40|208332.9|208182.9|208332.2|208182.2|208335.2|208185.2|208331.9|208181.9|25
1640080070000|2021-12-21 09:47:50|208332.8|208182.8|208335.7|208185.7|208336.9|208186.9|208328.8|208178.8|29
1640080080000|2021-12-21 09:48:00|208333.3|208183.3|208340.7|208190.7|208342.3|208192.3|208331.8|208181.8|26
1640080090000|2021-12-21 09:48:10|208341.4|208191.4|208329.9|208179.9|208342.9|208192.9|208329.9|208179.9|27
1640080100000|2021-12-21 09:48:20|208330.3|208180.3|208334.7|208184.7|208337.5|208187.5|208326.7|208176.7|27
1640080110000|2021-12-21 09:48:30|208333.3|208183.3|208335.6|208185.6|208337.2|208187.2|208330.4|208180.4|24
1640080120000|2021-12-21 09:48:40|208336.3|208186.3|208335|208185|208336.7|208186.7|208334.8|208184.8|16
1640080130000|2021-12-21 09:48:50|208335.3|208185.3|208342.1|208192.1|208342.1|208192.1|208333.3|208183.3|26
1640080140000|2021-12-21 09:49:00|208342.3|208192.3|208382.8|208232.8|208384.6|208234.6|208340.3|208190.3|25
1640080150000|2021-12-21 09:49:10|208386.4|208236.4|208378.1|208228.1|208388.4|208238.4|208372.8|208222.8|30
1640080160000|2021-12-21 09:49:20|208377.3|208227.3|208346.3|208196.3|208378.6|208228.6|208346.2|208196.2|25
1640080170000|2021-12-21 09:49:30|208348.9|208198.9|208355.2|208205.2|208364.7|208214.7|208346.7|208196.7|32
1640080180000|2021-12-21 09:49:40|208355.7|208205.7|208355.9|208205.9|208357|208207|208352.6|208202.6|19
1640080190000|2021-12-21 09:49:50|208355.8|208205.8|208354.7|208204.7|208356.9|208206.9|208353.8|208203.8|27
1640080200000|2021-12-21 09:50:00|208354.4|208204.4|208354.1|208204.1|208355.8|208205.8|208351.5|208201.5|27
1640080210000|2021-12-21 09:50:10|208353.8|208203.8|208354.7|208204.7|208355.8|208205.8|208352.2|208202.2|22
1640080220000|2021-12-21 09:50:20|208353.9|208203.9|208337.5|208187.5|208354.9|208204.9|208336.5|208186.5|26
1640080230000|2021-12-21 09:50:30|208337.4|208187.4|208334.8|208184.8|208337.4|208187.4|208323.8|208173.8|13
1640080240000|2021-12-21 09:50:40|208334.4|208184.4|208338.9|208188.9|208342|208192|208334.4|208184.4|21
1640080250000|2021-12-21 09:50:50|208339|208189|208340.6|208190.6|208341.3|208191.3|208337.6|208187.6|17
1640080260000|2021-12-21 09:51:00|208335.4|208185.4|208340.2|208190.2|208342.1|208192.1|208335.2|208185.2|22
1640080270000|2021-12-21 09:51:10|208340.3|208190.3|208343.1|208193.1|208343.9|208193.9|208338.7|208188.7|19
1640080280000|2021-12-21 09:51:20|208343.5|208193.5|208342|208192|208343.5|208193.5|208340.5|208190.5|18
1640080290000|2021-12-21 09:51:30|208343.8|208193.8|208356.1|208206.1|208358.7|208208.7|208338.1|208188.1|32
1640080300000|2021-12-21 09:51:40|208356.9|208206.9|208349.4|208199.4|208357.4|208207.4|208341.5|208191.5|28
1640080310000|2021-12-21 09:51:50|208344.9|208194.9|208341.2|208191.2|208347.9|208197.9|208337.7|208187.7|18
1640080320000|2021-12-21 09:52:00|208341.7|208191.7|208342|208192|208343.2|208193.2|208335.9|208185.9|25
1640080330000|2021-12-21 09:52:10|208341.4|208191.4|208345.2|208195.2|208345.2|208195.2|208341.4|208191.4|16
1640080340000|2021-12-21 09:52:20|208344|208194|208341.3|208191.3|208344|208194|208339.2|208189.2|22
1640080350000|2021-12-21 09:52:30|208342.4|208192.4|208343.7|208193.7|208344.5|208194.5|208340.4|208190.4|13
1640080360000|2021-12-21 09:52:40|208338|208188|208342.7|208192.7|208342.7|208192.7|208338|208188|12
1640080370000|2021-12-21 09:52:50|208342.1|208192.1|208342.6|208192.6|208344.8|208194.8|208337.4|208187.4|19
1640080380000|2021-12-21 09:53:00|208344.4|208194.4|208347.4|208197.4|208350.8|208200.8|208338.8|208188.8|20
1640080390000|2021-12-21 09:53:10|208346.5|208196.5|208345.4|208195.4|208348.8|208198.8|208342.7|208192.7|20
1640080400000|2021-12-21 09:53:20|208344.2|208194.2|208342.6|208192.6|208344.2|208194.2|208338.2|208188.2|16
1640080410000|2021-12-21 09:53:30|208339.1|208189.1|208343.4|208193.4|208345.4|208195.4|208339.1|208189.1|19
1640080420000|2021-12-21 09:53:40|208343|208193|208300.4|208150.4|208343.1|208193.1|208300.4|208150.4|30
1640080430000|2021-12-21 09:53:50|208304.5|208154.5|208283|208133|208304.5|208154.5|208275.3|208125.3|26
1640080440000|2021-12-21 09:54:00|208284.4|208134.4|208245.2|208095.2|208284.4|208134.4|208238.2|208088.2|31
1640080450000|2021-12-21 09:54:10|208245|208095|208237.9|208087.9|208252.5|208102.5|208237.9|208087.9|28
1640080460000|2021-12-21 09:54:20|208240|208090|208236.8|208086.8|208246.7|208096.7|208236.8|208086.8|23
1640080470000|2021-12-21 09:54:30|208235.9|208085.9|208236.8|208086.8|208238.5|208088.5|208235.1|208085.1|16
1640080480000|2021-12-21 09:54:40|208235.4|208085.4|208211.3|208061.3|208242.7|208092.7|208206|208056|18
1640080490000|2021-12-21 09:54:50|208205.7|208055.7|208202.7|208052.7|208207.4|208057.4|208201.4|208051.4|25
1640080500000|2021-12-21 09:55:00|208202.6|208052.6|208274.1|208124.1|208293.6|208143.6|208202.6|208052.6|27
1640080510000|2021-12-21 09:55:10|208274|208124|208276.4|208126.4|208279.6|208129.6|208266.8|208116.8|27
1640080520000|2021-12-21 09:55:20|208275.5|208125.5|208332.5|208182.5|208343.1|208193.1|208274.7|208124.7|29
1640080530000|2021-12-21 09:55:30|208333.6|208183.6|208342.4|208192.4|208355.3|208205.3|208333.6|208183.6|28
1640080540000|2021-12-21 09:55:40|208342.9|208192.9|208338|208188|208345.4|208195.4|208335.1|208185.1|26
1640080550000|2021-12-21 09:55:50|208337.6|208187.6|208345.4|208195.4|208346.5|208196.5|208337.6|208187.6|21
1640080560000|2021-12-21 09:56:00|208339.9|208189.9|208341.7|208191.7|208343.7|208193.7|208338.2|208188.2|19
1640080570000|2021-12-21 09:56:10|208341.5|208191.5|208342.2|208192.2|208345.3|208195.3|208339.2|208189.2|23
1640080580000|2021-12-21 09:56:20|208343.6|208193.6|208342.1|208192.1|208345.1|208195.1|208341.8|208191.8|18
1640080590000|2021-12-21 09:56:30|208341.7|208191.7|208342.2|208192.2|208345.9|208195.9|208341.1|208191.1|19
1640080600000|2021-12-21 09:56:40|208342.4|208192.4|208342.2|208192.2|208345.5|208195.5|208339.9|208189.9|17
1640080610000|2021-12-21 09:56:50|208343.1|208193.1|208341.1|208191.1|208343.2|208193.2|208336.1|208186.1|28
1640080620000|2021-12-21 09:57:00|208340.4|208190.4|208342.3|208192.3|208344.3|208194.3|208338.8|208188.8|26
1640080630000|2021-12-21 09:57:10|208341.9|208191.9|208341.6|208191.6|208344|208194|208340.1|208190.1|17
1640080640000|2021-12-21 09:57:20|208342.2|208192.2|208336.9|208186.9|208345|208195|208336.7|208186.7|33
1640080650000|2021-12-21 09:57:30|208338.9|208188.9|208287.4|208137.4|208342.1|208192.1|208274.9|208124.9|29
1640080660000|2021-12-21 09:57:40|208292.6|208142.6|208305.1|208155.1|208307.2|208157.2|208290.4|208140.4|31
1640080670000|2021-12-21 09:57:50|208302.5|208152.5|208303.8|208153.8|208307.9|208157.9|208300.2|208150.2|33
1640080680000|2021-12-21 09:58:00|208304.1|208154.1|208303.2|208153.2|208305.5|208155.5|208301.5|208151.5|26
1640080690000|2021-12-21 09:58:10|208304.7|208154.7|208300.9|208150.9|208304.7|208154.7|208300.5|208150.5|21
1640080700000|2021-12-21 09:58:20|208301|208151|208298.1|208148.1|208302|208152|208296.8|208146.8|17
1640080710000|2021-12-21 09:58:30|208298.2|208148.2|208299|208149|208299.4|208149.4|208298.2|208148.2|17
1640080720000|2021-12-21 09:58:40|208299.1|208149.1|208296.2|208146.2|208300.1|208150.1|208296.2|208146.2|23
1640080730000|2021-12-21 09:58:50|208298.2|208148.2|208291.7|208141.7|208298.2|208148.2|208290.6|208140.6|23
1640080740000|2021-12-21 09:59:00|208293.9|208143.9|208300.2|208150.2|208305.8|208155.8|208293.3|208143.3|24
1640080750000|2021-12-21 09:59:10|208301.6|208151.6|208302.7|208152.7|208304.2|208154.2|208299.7|208149.7|30
1640080760000|2021-12-21 09:59:20|208302.6|208152.6|208301.2|208151.2|208302.9|208152.9|208300.9|208150.9|20
1640080770000|2021-12-21 09:59:30|208301.3|208151.3|208300.8|208150.8|208301.9|208151.9|208299.6|208149.6|25
1640080780000|2021-12-21 09:59:40|208300.4|208150.4|208299.6|208149.6|208307.7|208157.7|208298.9|208148.9|30
1640080790000|2021-12-21 09:59:50|208298.5|208148.5|208298.4|208148.4|208299.5|208149.5|208297.1|208147.1|28
1640080800000|2021-12-21 10:00:00|208287|208137|208253.1|208103.1|208287|208137|208246.7|208096.7|28
1640080810000|2021-12-21 10:00:10|208253.2|208103.2|208257.8|208107.8|208259.2|208109.2|208251.2|208101.2|21
1640080820000|2021-12-21 10:00:20|208258.1|208108.1|208258.1|208108.1|208258.2|208108.2|208251.8|208101.8|17
1640080830000|2021-12-21 10:00:30|208254.6|208104.6|208257.7|208107.7|208260.1|208110.1|208252.5|208102.5|28
1640080840000|2021-12-21 10:00:40|208257.1|208107.1|208259.9|208109.9|208260.5|208110.5|208256.5|208106.5|20
1640080850000|2021-12-21 10:00:50|208260.4|208110.4|208256.4|208106.4|208261.9|208111.9|208256.4|208106.4|19
1640080860000|2021-12-21 10:01:00|208253.7|208103.7|208255.9|208105.9|208260.2|208110.2|208253.7|208103.7|20
1640080870000|2021-12-21 10:01:10|208255.8|208105.8|208249|208099|208255.8|208105.8|208247.8|208097.8|25
1640080880000|2021-12-21 10:01:20|208248.8|208098.8|208239.9|208089.9|208249.4|208099.4|208239.9|208089.9|23
1640080890000|2021-12-21 10:01:30|208240.3|208090.3|208225.3|208075.3|208245.3|208095.3|208224.9|208074.9|28
1640080900000|2021-12-21 10:01:40|208227.1|208077.1|208205.5|208055.5|208227.1|208077.1|208203.3|208053.3|32
1640080910000|2021-12-21 10:01:50|208208.3|208058.3|208206.6|208056.6|208212.3|208062.3|208193|208043|39
1640080920000|2021-12-21 10:02:00|208207|208057|208197.7|208047.7|208208.5|208058.5|208191.7|208041.7|34
1640080930000|2021-12-21 10:02:10|208197.1|208047.1|208206.3|208056.3|208206.3|208056.3|208187.8|208037.8|29
1640080940000|2021-12-21 10:02:20|208204.7|208054.7|208199.3|208049.3|208208|208058|208196.1|208046.1|27
1640080950000|2021-12-21 10:02:30|208198.7|208048.7|208192.7|208042.7|208198.7|208048.7|208190.6|208040.6|30
1640080960000|2021-12-21 10:02:40|208192.4|208042.4|208194.2|208044.2|208197.2|208047.2|208191.2|208041.2|27
1640080970000|2021-12-21 10:02:50|208193.5|208043.5|208200.5|208050.5|208200.5|208050.5|208192.1|208042.1|27
1640080980000|2021-12-21 10:03:00|208188.3|208038.3|208156.4|208006.4|208188.3|208038.3|208151.9|208001.9|29
1640080990000|2021-12-21 10:03:10|208156.5|208006.5|208159.5|208009.5|208163.3|208013.3|208156.5|208006.5|20
1640081000000|2021-12-21 10:03:20|208158|208008|208157.9|208007.9|208162.2|208012.2|208155.1|208005.1|21
1640081010000|2021-12-21 10:03:30|208156.7|208006.7|208152.8|208002.8|208156.7|208006.7|208151.1|208001.1|15
1640081020000|2021-12-21 10:03:40|208151.7|208001.7|208156.8|208006.8|208160|208010|208151.7|208001.7|25
1640081030000|2021-12-21 10:03:50|208158.9|208008.9|208153.7|208003.7|208158.9|208008.9|208151.7|208001.7|15
1640081040000|2021-12-21 10:04:00|208151|208001|208159.2|208009.2|208161.1|208011.1|208151|208001|21
1640081050000|2021-12-21 10:04:10|208159|208009|208155.7|208005.7|208159|208009|208154.7|208004.7|18
1640081060000|2021-12-21 10:04:20|208154.8|208004.8|208156.5|208006.5|208161.3|208011.3|208153.2|208003.2|15
1640081070000|2021-12-21 10:04:30|208154.5|208004.5|208162.2|208012.2|208166.4|208016.4|208154.5|208004.5|30
1640081080000|2021-12-21 10:04:40|208162.8|208012.8|208157.9|208007.9|208162.8|208012.8|208157.9|208007.9|9
1640081090000|2021-12-21 10:04:50|208159.6|208009.6|208165|208015|208166.7|208016.7|208159.5|208009.5|10
1640081100000|2021-12-21 10:05:00|208165.4|208015.4|208166.3|208016.3|208166.3|208016.3|208162.3|208012.3|11
1640081110000|2021-12-21 10:05:10|208164.5|208014.5|208167.7|208017.7|208172.2|208022.2|208162.5|208012.5|22
1640081120000|2021-12-21 10:05:20|208169.3|208019.3|208166.6|208016.6|208169.6|208019.6|208165.1|208015.1|20
1640081130000|2021-12-21 10:05:30|208166.8|208016.8|208158.8|208008.8|208166.8|208016.8|208157.7|208007.7|25
1640081140000|2021-12-21 10:05:40|208160.6|208010.6|208164.3|208014.3|208164.3|208014.3|208157.8|208007.8|22
1640081150000|2021-12-21 10:05:50|208163.1|208013.1|208160.2|208010.2|208163.8|208013.8|208160.2|208010.2|20
1640081160000|2021-12-21 10:06:00|208160.6|208010.6|208150.7|208000.7|208164.4|208014.4|208150.7|208000.7|22
1640081170000|2021-12-21 10:06:10|208151.5|208001.5|208151.9|208001.9|208162.1|208012.1|208147.2|207997.2|26
1640081180000|2021-12-21 10:06:20|208150.3|208000.3|208159.5|208009.5|208161|208011|208149.8|207999.8|29
1640081190000|2021-12-21 10:06:30|208158.2|208008.2|208159.9|208009.9|208159.9|208009.9|208153.9|208003.9|23
1640081200000|2021-12-21 10:06:40|208162.9|208012.9|208161.1|208011.1|208165.5|208015.5|208161.1|208011.1|14
1640081210000|2021-12-21 10:06:50|208161.7|208011.7|208160.4|208010.4|208162.9|208012.9|208159.7|208009.7|13
1640081220000|2021-12-21 10:07:00|208161|208011|208158.6|208008.6|208169.9|208019.9|208158.1|208008.1|26
1640081230000|2021-12-21 10:07:10|208158.2|208008.2|208156.6|208006.6|208167|208017|208156.2|208006.2|21
1640081240000|2021-12-21 10:07:20|208156.9|208006.9|208158.4|208008.4|208161|208011|208152.2|208002.2|34
1640081250000|2021-12-21 10:07:30|208158.8|208008.8|208160.2|208010.2|208165.8|208015.8|208158|208008|22
1640081260000|2021-12-21 10:07:40|208159.9|208009.9|208158.4|208008.4|208160.7|208010.7|208156.7|208006.7|31
1640081270000|2021-12-21 10:07:50|208158.3|208008.3|208160.3|208010.3|208163.3|208013.3|208156.5|208006.5|25
1640081280000|2021-12-21 10:08:00|208158.8|208008.8|208165.8|208015.8|208168.2|208018.2|208158.8|208008.8|21
1640081290000|2021-12-21 10:08:10|208166.6|208016.6|208166.9|208016.9|208168.4|208018.4|208163.3|208013.3|21
1640081300000|2021-12-21 10:08:20|208166.2|208016.2|208160.4|208010.4|208166.5|208016.5|208160.4|208010.4|14
1640081310000|2021-12-21 10:08:30|208159.3|208009.3|208167.8|208017.8|208169.3|208019.3|208159.3|208009.3|17
1640081320000|2021-12-21 10:08:40|208167.9|208017.9|208173.5|208023.5|208173.6|208023.6|208160.8|208010.8|26
1640081330000|2021-12-21 10:08:50|208172.8|208022.8|208169.8|208019.8|208177.9|208027.9|208168|208018|21
1640081340000|2021-12-21 10:09:00|208170.2|208020.2|208169.7|208019.7|208176.9|208026.9|208169.2|208019.2|24
1640081350000|2021-12-21 10:09:10|208169.5|208019.5|208173.6|208023.6|208175.9|208025.9|208169.5|208019.5|23
1640081360000|2021-12-21 10:09:20|208173.4|208023.4|208175.8|208025.8|208175.8|208025.8|208171.6|208021.6|23
1640081370000|2021-12-21 10:09:30|208176.4|208026.4|208178|208028|208180.7|208030.7|208176|208026|17
1640081380000|2021-12-21 10:09:40|208179.9|208029.9|208181.5|208031.5|208182|208032|208177.7|208027.7|12
1640081390000|2021-12-21 10:09:50|208179.8|208029.8|208176.1|208026.1|208179.9|208029.9|208169|208019|21
1640081400000|2021-12-21 10:10:00|208176.4|208026.4|208176.2|208026.2|208177.4|208027.4|208175.8|208025.8|10
1640081410000|2021-12-21 10:10:10|208176.4|208026.4|208172.6|208022.6|208176.4|208026.4|208172.6|208022.6|17
1640081420000|2021-12-21 10:10:20|208172.8|208022.8|208172.1|208022.1|208174.9|208024.9|208168.4|208018.4|22
1640081430000|2021-12-21 10:10:30|208171.5|208021.5|208168.1|208018.1|208171.5|208021.5|208168|208018|25
1640081440000|2021-12-21 10:10:40|208169.2|208019.2|208170.7|208020.7|208170.7|208020.7|208164.5|208014.5|30
1640081450000|2021-12-21 10:10:50|208168.3|208018.3|208165.4|208015.4|208168.3|208018.3|208164.8|208014.8|21
1640081460000|2021-12-21 10:11:00|208165.5|208015.5|208163.1|208013.1|208166.8|208016.8|208162.7|208012.7|22
1640081470000|2021-12-21 10:11:10|208161|208011|208158.3|208008.3|208161|208011|208151.4|208001.4|26
1640081480000|2021-12-21 10:11:20|208157.6|208007.6|208158.3|208008.3|208158.3|208008.3|208155.8|208005.8|23
1640081490000|2021-12-21 10:11:30|208158.2|208008.2|208158.8|208008.8|208159.3|208009.3|208158.2|208008.2|16
1640081500000|2021-12-21 10:11:40|208158.7|208008.7|208157.6|208007.6|208159.2|208009.2|208153.9|208003.9|20
1640081510000|2021-12-21 10:11:50|208157.8|208007.8|208156.9|208006.9|208158.8|208008.8|208156.9|208006.9|27
1640081520000|2021-12-21 10:12:00|208157.2|208007.2|208158.8|208008.8|208159.1|208009.1|208156.9|208006.9|25
1640081530000|2021-12-21 10:12:10|208158.4|208008.4|208156.7|208006.7|208158.6|208008.6|208156.1|208006.1|24
1640081540000|2021-12-21 10:12:20|208156.8|208006.8|208157.3|208007.3|208157.3|208007.3|208152.1|208002.1|29
1640081550000|2021-12-21 10:12:30|208157.2|208007.2|208160.1|208010.1|208160.1|208010.1|208156.5|208006.5|19
1640081560000|2021-12-21 10:12:40|208158.2|208008.2|208173|208023|208174.7|208024.7|208156.5|208006.5|30
1640081570000|2021-12-21 10:12:50|208172.5|208022.5|208171.9|208021.9|208173|208023|208170.8|208020.8|21
1640081580000|2021-12-21 10:13:00|208169.6|208019.6|208171.5|208021.5|208172.7|208022.7|208167.3|208017.3|20
1640081590000|2021-12-21 10:13:10|208172|208022|208175|208025|208176.7|208026.7|208168.5|208018.5|24
1640081600000|2021-12-21 10:13:20|208174.1|208024.1|208174.2|208024.2|208174.9|208024.9|208173|208023|24
1640081610000|2021-12-21 10:13:30|208172.7|208022.7|208176.2|208026.2|208176.3|208026.3|208171.2|208021.2|16
1640081620000|2021-12-21 10:13:40|208176.3|208026.3|208175.6|208025.6|208176.3|208026.3|208172.6|208022.6|12
1640081630000|2021-12-21 10:13:50|208175.7|208025.7|208174.4|208024.4|208176|208026|208173.8|208023.8|11
1640081640000|2021-12-21 10:14:00|208169.7|208019.7|208198.8|208048.8|208202.8|208052.8|208169.7|208019.7|15
1640081650000|2021-12-21 10:14:10|208197.5|208047.5|208225.4|208075.4|208225.4|208075.4|208190.9|208040.9|36
1640081660000|2021-12-21 10:14:20|208226.2|208076.2|208223.1|208073.1|208226.6|208076.6|208220.5|208070.5|27
1640081670000|2021-12-21 10:14:30|208223.2|208073.2|208220|208070|208223.2|208073.2|208217.9|208067.9|26
1640081680000|2021-12-21 10:14:40|208219.9|208069.9|208217.3|208067.3|208219.9|208069.9|208214.8|208064.8|29
1640081690000|2021-12-21 10:14:50|208215.4|208065.4|208221.8|208071.8|208224.2|208074.2|208215.4|208065.4|21
1640081700000|2021-12-21 10:15:00|208221.6|208071.6|208221.5|208071.5|208221.6|208071.6|208217.4|208067.4|26
1640081710000|2021-12-21 10:15:10|208222.4|208072.4|208193.7|208043.7|208224.5|208074.5|208185.2|208035.2|33
1640081720000|2021-12-21 10:15:20|208192.4|208042.4|208192.5|208042.5|208193.9|208043.9|208191.2|208041.2|27
1640081730000|2021-12-21 10:15:30|208193.1|208043.1|208192.7|208042.7|208193.7|208043.7|208191.5|208041.5|25
1640081740000|2021-12-21 10:15:40|208192.3|208042.3|208186.9|208036.9|208192.3|208042.3|208185.7|208035.7|26
1640081750000|2021-12-21 10:15:50|208186.5|208036.5|208189.2|208039.2|208191.1|208041.1|208186.5|208036.5|22
1640081760000|2021-12-21 10:16:00|208189.3|208039.3|208190.7|208040.7|208191|208041|208185.4|208035.4|23
1640081770000|2021-12-21 10:16:10|208190.3|208040.3|208191.1|208041.1|208192.1|208042.1|208184.5|208034.5|29
1640081780000|2021-12-21 10:16:20|208191.4|208041.4|208186|208036|208191.4|208041.4|208185.8|208035.8|29
1640081790000|2021-12-21 10:16:30|208187.9|208037.9|208173.8|208023.8|208190.6|208040.6|208169.9|208019.9|34
1640081800000|2021-12-21 10:16:40|208174.7|208024.7|208161.8|208011.8|208175.1|208025.1|208161|208011|29
1640081810000|2021-12-21 10:16:50|208161.5|208011.5|208157.9|208007.9|208161.5|208011.5|208157.4|208007.4|25
1640081820000|2021-12-21 10:17:00|208142.9|207992.9|208148.9|207998.9|208151.5|208001.5|208138.3|207988.3|24
1640081830000|2021-12-21 10:17:10|208151.8|208001.8|208119.9|207969.9|208153.5|208003.5|208119.9|207969.9|35
1640081840000|2021-12-21 10:17:20|208121.9|207971.9|208113.8|207963.8|208124.3|207974.3|208113.4|207963.4|32
1640081850000|2021-12-21 10:17:30|208113.5|207963.5|208117.1|207967.1|208118.5|207968.5|208111.3|207961.3|29
1640081860000|2021-12-21 10:17:40|208124.1|207974.1|208123.8|207973.8|208131.6|207981.6|208123.8|207973.8|25
1640081870000|2021-12-21 10:17:50|208126.3|207976.3|208119.8|207969.8|208127.6|207977.6|208119.3|207969.3|23
1640081880000|2021-12-21 10:18:00|208119.9|207969.9|208079.8|207929.8|208119.9|207969.9|208079.4|207929.4|32
1640081890000|2021-12-21 10:18:10|208080.3|207930.3|208079.9|207929.9|208081.4|207931.4|208077.9|207927.9|31
1640081900000|2021-12-21 10:18:20|208078.2|207928.2|208085.4|207935.4|208087.2|207937.2|208078.2|207928.2|28
1640081910000|2021-12-21 10:18:30|208081.4|207931.4|208072.7|207922.7|208083.8|207933.8|208071.4|207921.4|30
1640081920000|2021-12-21 10:18:40|208073.2|207923.2|208079.5|207929.5|208080.4|207930.4|208073.2|207923.2|26
1640081930000|2021-12-21 10:18:50|208079.3|207929.3|208080.8|207930.8|208081.6|207931.6|208078.3|207928.3|27
1640081940000|2021-12-21 10:19:00|208079.2|207929.2|208095.4|207945.4|208095.4|207945.4|208079.2|207929.2|31
1640081950000|2021-12-21 10:19:10|208093.1|207943.1|208110.3|207960.3|208119.5|207969.5|208092.8|207942.8|36
1640081960000|2021-12-21 10:19:20|208110.8|207960.8|208127.8|207977.8|208132.1|207982.1|208109.4|207959.4|23
1640081970000|2021-12-21 10:19:30|208127.7|207977.7|208126.4|207976.4|208128.3|207978.3|208126|207976|23
1640081980000|2021-12-21 10:19:40|208126.6|207976.6|208129.8|207979.8|208131.6|207981.6|208126.1|207976.1|14
1640081990000|2021-12-21 10:19:50|208129.4|207979.4|208129.8|207979.8|208133|207983|208128.1|207978.1|25
1640082000000|2021-12-21 10:20:00|208127.7|207977.7|208121.2|207971.2|208127.7|207977.7|208113.9|207963.9|26
1640082010000|2021-12-21 10:20:10|208121.9|207971.9|208121.2|207971.2|208121.9|207971.9|208120.1|207970.1|19
1640082020000|2021-12-21 10:20:20|208121.5|207971.5|208121.9|207971.9|208123.9|207973.9|208118.2|207968.2|21
1640082030000|2021-12-21 10:20:30|208121.8|207971.8|208128.7|207978.7|208132.8|207982.8|208121.8|207971.8|21
1640082040000|2021-12-21 10:20:40|208129.2|207979.2|208126.6|207976.6|208129.8|207979.8|208126|207976|21
1640082050000|2021-12-21 10:20:50|208126.5|207976.5|208127.1|207977.1|208129.1|207979.1|208124.1|207974.1|21
1640082060000|2021-12-21 10:21:00|208126.1|207976.1|208126.9|207976.9|208132.7|207982.7|208125.5|207975.5|21
1640082070000|2021-12-21 10:21:10|208127.3|207977.3|208129.7|207979.7|208132.1|207982.1|208127.3|207977.3|13
1640082080000|2021-12-21 10:21:20|208130.7|207980.7|208136.4|207986.4|208136.4|207986.4|208128.5|207978.5|10
1640082090000|2021-12-21 10:21:30|208134.9|207984.9|208132.4|207982.4|208138.8|207988.8|208132.1|207982.1|18
1640082100000|2021-12-21 10:21:40|208131.2|207981.2|208140.9|207990.9|208140.9|207990.9|208128.9|207978.9|28
1640082110000|2021-12-21 10:21:50|208140.7|207990.7|208160|208010|208164.1|208014.1|208140.7|207990.7|29
1640082120000|2021-12-21 10:22:00|208157.7|208007.7|208153.1|208003.1|208160.1|208010.1|208153|208003|26
1640082130000|2021-12-21 10:22:10|208153.6|208003.6|208153.6|208003.6|208154.6|208004.6|208151.6|208001.6|19
1640082140000|2021-12-21 10:22:20|208153|208003|208154.7|208004.7|208157.1|208007.1|208153|208003|13
1640082150000|2021-12-21 10:22:30|208154.2|208004.2|208153.7|208003.7|208154.8|208004.8|208152.1|208002.1|11
1640082160000|2021-12-21 10:22:40|208152.8|208002.8|208152.2|208002.2|208155.4|208005.4|208152.2|208002.2|13
1640082170000|2021-12-21 10:22:50|208150.8|208000.8|208155.1|208005.1|208157.1|208007.1|208149.9|207999.9|13
1640082180000|2021-12-21 10:23:00|208156.2|208006.2|208174.4|208024.4|208177.7|208027.7|208154.5|208004.5|27
1640082190000|2021-12-21 10:23:10|208174.5|208024.5|208174.7|208024.7|208175.1|208025.1|208173.8|208023.8|17
1640082200000|2021-12-21 10:23:20|208174.8|208024.8|208173.5|208023.5|208175.9|208025.9|208173.4|208023.4|22
1640082210000|2021-12-21 10:23:30|208173.3|208023.3|208177.1|208027.1|208182|208032|208173.3|208023.3|16
1640082220000|2021-12-21 10:23:40|208177|208027|208180.4|208030.4|208182.6|208032.6|208177|208027|25
1640082230000|2021-12-21 10:23:50|208180.2|208030.2|208184.3|208034.3|208185.5|208035.5|208177.7|208027.7|22
1640082240000|2021-12-21 10:24:00|208184.4|208034.4|208206.5|208056.5|208213|208063|208183.5|208033.5|32
1640082250000|2021-12-21 10:24:10|208206.7|208056.7|208209.7|208059.7|208209.7|208059.7|208204.4|208054.4|21
1640082260000|2021-12-21 10:24:20|208209.5|208059.5|208210.1|208060.1|208210.1|208060.1|208208.1|208058.1|14
1640082270000|2021-12-21 10:24:30|208210.6|208060.6|208212.2|208062.2|208212.2|208062.2|208210.2|208060.2|8
1640082280000|2021-12-21 10:24:40|208219.4|208069.4|208248.1|208098.1|208254.8|208104.8|208210.2|208060.2|29
1640082290000|2021-12-21 10:24:50|208248|208098|208248.7|208098.7|208249.4|208099.4|208244.9|208094.9|29
1640082300000|2021-12-21 10:25:00|208249.1|208099.1|208251.7|208101.7|208251.7|208101.7|208248.8|208098.8|18
1640082310000|2021-12-21 10:25:10|208252.1|208102.1|208249.7|208099.7|208252.1|208102.1|208247.9|208097.9|20
1640082320000|2021-12-21 10:25:20|208247.3|208097.3|208256.8|208106.8|208266.4|208116.4|208245.5|208095.5|20
1640082330000|2021-12-21 10:25:30|208258.3|208108.3|208256.3|208106.3|208258.3|208108.3|208255.3|208105.3|18
1640082340000|2021-12-21 10:25:40|208257.3|208107.3|208254.1|208104.1|208258|208108|208251|208101|18
1640082350000|2021-12-21 10:25:50|208253.5|208103.5|208249.9|208099.9|208253.9|208103.9|208247.5|208097.5|27
1640082360000|2021-12-21 10:26:00|208252.4|208102.4|208246.4|208096.4|208254.8|208104.8|208245.1|208095.1|21
1640082370000|2021-12-21 10:26:10|208249.6|208099.6|208245.9|208095.9|208250.5|208100.5|208244.5|208094.5|33
1640082380000|2021-12-21 10:26:20|208249.7|208099.7|208247.9|208097.9|208249.8|208099.8|208247.1|208097.1|23
1640082390000|2021-12-21 10:26:30|208248.1|208098.1|208250|208100|208250.9|208100.9|208247.3|208097.3|22
1640082400000|2021-12-21 10:26:40|208250.2|208100.2|208248.3|208098.3|208255.8|208105.8|208247|208097|29
1640082410000|2021-12-21 10:26:50|208247.5|208097.5|208253.5|208103.5|208253.6|208103.6|208247.1|208097.1|19
1640082420000|2021-12-21 10:27:00|208253.8|208103.8|208253.9|208103.9|208256.7|208106.7|208253.1|208103.1|25
1640082430000|2021-12-21 10:27:10|208254.3|208104.3|208254.6|208104.6|208259.3|208109.3|208253|208103|20
1640082440000|2021-12-21 10:27:20|208255.2|208105.2|208257.8|208107.8|208258.3|208108.3|208253.1|208103.1|16
1640082450000|2021-12-21 10:27:30|208257.7|208107.7|208258.6|208108.6|208258.6|208108.6|208255.5|208105.5|17
1640082460000|2021-12-21 10:27:40|208258.2|208108.2|208257.8|208107.8|208258.2|208108.2|208257|208107|15
1640082470000|2021-12-21 10:27:50|208257.2|208107.2|208258.8|208108.8|208259.7|208109.7|208254.7|208104.7|21
1640082480000|2021-12-21 10:28:00|208259.3|208109.3|208260.2|208110.2|208260.2|208110.2|208256|208106|19
1640082490000|2021-12-21 10:28:10|208259.6|208109.6|208258.1|208108.1|208259.6|208109.6|208257.9|208107.9|16
1640082500000|2021-12-21 10:28:20|208258.7|208108.7|208260|208110|208261|208111|208258.2|208108.2|22
1640082510000|2021-12-21 10:28:30|208259.7|208109.7|208258.3|208108.3|208259.8|208109.8|208258.3|208108.3|15
1640082520000|2021-12-21 10:28:40|208258.4|208108.4|208257|208107|208258.5|208108.5|208256.5|208106.5|15
1640082530000|2021-12-21 10:28:50|208257.4|208107.4|208257.6|208107.6|208259.6|208109.6|208257|208107|18
1640082540000|2021-12-21 10:29:00|208257.9|208107.9|208257.2|208107.2|208257.9|208107.9|208253.8|208103.8|28
1640082550000|2021-12-21 10:29:10|208257.3|208107.3|208260.1|208110.1|208261|208111|208257.3|208107.3|19
1640082560000|2021-12-21 10:29:20|208260.2|208110.2|208259.4|208109.4|208261.2|208111.2|208257.1|208107.1|17
1640082570000|2021-12-21 10:29:30|208259.7|208109.7|208258.1|208108.1|208260|208110|208255.8|208105.8|22
1640082580000|2021-12-21 10:29:40|208257.9|208107.9|208257.2|208107.2|208258|208108|208256.4|208106.4|19
1640082590000|2021-12-21 10:29:50|208257.7|208107.7|208261.4|208111.4|208262.9|208112.9|208257.7|208107.7|20
1640082600000|2021-12-21 10:30:00|208261.6|208111.6|208259.6|208109.6|208263.3|208113.3|208258.8|208108.8|11
1640082610000|2021-12-21 10:30:10|208259|208109|208260.9|208110.9|208263.4|208113.4|208259|208109|21
1640082620000|2021-12-21 10:30:20|208261.2|208111.2|208246.1|208096.1|208261.2|208111.2|208244.4|208094.4|15
1640082630000|2021-12-21 10:30:30|208249.7|208099.7|208249.2|208099.2|208250.2|208100.2|208240.5|208090.5|29
1640082640000|2021-12-21 10:30:40|208250.5|208100.5|208248.2|208098.2|208250.9|208100.9|208248.2|208098.2|29
1640082650000|2021-12-21 10:30:50|208246.8|208096.8|208244.8|208094.8|208246.8|208096.8|208243.9|208093.9|31
1640082660000|2021-12-21 10:31:00|208244.6|208094.6|208248.6|208098.6|208249.7|208099.7|208244.6|208094.6|29
1640082670000|2021-12-21 10:31:10|208249.1|208099.1|208249.3|208099.3|208251.4|208101.4|208248.5|208098.5|29
1640082680000|2021-12-21 10:31:20|208249.2|208099.2|208250|208100|208253.7|208103.7|208248.8|208098.8|30
1640082690000|2021-12-21 10:31:30|208250.1|208100.1|208250.6|208100.6|208252.3|208102.3|208247.9|208097.9|22
1640082700000|2021-12-21 10:31:40|208249.9|208099.9|208249.3|208099.3|208251.5|208101.5|208249.2|208099.2|19
1640082710000|2021-12-21 10:31:50|208249.1|208099.1|208247.5|208097.5|208249.3|208099.3|208246.9|208096.9|20
1640082720000|2021-12-21 10:32:00|208246.7|208096.7|208249.1|208099.1|208250.1|208100.1|208244.9|208094.9|22
1640082730000|2021-12-21 10:32:10|208247.9|208097.9|208235.2|208085.2|208248.7|208098.7|208226.6|208076.6|25
1640082740000|2021-12-21 10:32:20|208231.8|208081.8|208224.6|208074.6|208249.4|208099.4|208216.8|208066.8|32
1640082750000|2021-12-21 10:32:30|208225.8|208075.8|208237.6|208087.6|208237.8|208087.8|208225.8|208075.8|26
1640082760000|2021-12-21 10:32:40|208237.2|208087.2|208234.9|208084.9|208238.7|208088.7|208232|208082|27
1640082770000|2021-12-21 10:32:50|208235.2|208085.2|208232.8|208082.8|208239.9|208089.9|208231.5|208081.5|30
1640082780000|2021-12-21 10:33:00|208233|208083|208213.6|208063.6|208235.3|208085.3|208209.6|208059.6|29
1640082790000|2021-12-21 10:33:10|208214.8|208064.8|208212.4|208062.4|208215.2|208065.2|208209.4|208059.4|17
1640082800000|2021-12-21 10:33:20|208211.4|208061.4|208212.3|208062.3|208212.7|208062.7|208210.2|208060.2|18
1640082810000|2021-12-21 10:33:30|208211.9|208061.9|208207.9|208057.9|208212.1|208062.1|208207.4|208057.4|21
1640082820000|2021-12-21 10:33:40|208208|208058|208207.1|208057.1|208208.6|208058.6|208206.2|208056.2|6
1640082830000|2021-12-21 10:33:50|208207.7|208057.7|208207.2|208057.2|208213|208063|208207.2|208057.2|10
1640082840000|2021-12-21 10:34:00|208207|208057|208205|208055|208207|208057|208201.5|208051.5|26
1640082850000|2021-12-21 10:34:10|208205.1|208055.1|208207.1|208057.1|208207.7|208057.7|208203.5|208053.5|27
1640082860000|2021-12-21 10:34:20|208208.3|208058.3|208206.5|208056.5|208208.3|208058.3|208204.8|208054.8|25
1640082870000|2021-12-21 10:34:30|208205|208055|208206.6|208056.6|208210.6|208060.6|208205|208055|31
1640082880000|2021-12-21 10:34:40|208207.6|208057.6|208206.1|208056.1|208207.8|208057.8|208203.9|208053.9|27
1640082890000|2021-12-21 10:34:50|208206|208056|208206.2|208056.2|208206.7|208056.7|208202.2|208052.2|30
1640082900000|2021-12-21 10:35:00|208206.4|208056.4|208207.2|208057.2|208209.5|208059.5|208204.7|208054.7|26
1640082910000|2021-12-21 10:35:10|208207.6|208057.6|208199.7|208049.7|208208.3|208058.3|208198.8|208048.8|29
1640082920000|2021-12-21 10:35:20|208200.2|208050.2|208165.7|208015.7|208204.8|208054.8|208163.5|208013.5|34
1640082930000|2021-12-21 10:35:30|208165.2|208015.2|208157.8|208007.8|208165.4|208015.4|208157.7|208007.7|33
1640082940000|2021-12-21 10:35:40|208156.6|208006.6|208153|208003|208157.5|208007.5|208152.5|208002.5|33
1640082950000|2021-12-21 10:35:50|208158.7|208008.7|208152.6|208002.6|208158.7|208008.7|208151.4|208001.4|32
1640082960000|2021-12-21 10:36:00|208150.3|208000.3|208156.3|208006.3|208160|208010|208149.9|207999.9|35
1640082970000|2021-12-21 10:36:10|208157.6|208007.6|208157.9|208007.9|208161.5|208011.5|208153.1|208003.1|30
1640082980000|2021-12-21 10:36:20|208159.5|208009.5|208152.8|208002.8|208162.5|208012.5|208148.1|207998.1|31
1640082990000|2021-12-21 10:36:30|208154.3|208004.3|208149.9|207999.9|208154.3|208004.3|208148.4|207998.4|32
1640083000000|2021-12-21 10:36:40|208150.8|208000.8|208152.1|208002.1|208154|208004|208146.9|207996.9|30
1640083010000|2021-12-21 10:36:50|208151.9|208001.9|208148|207998|208159.1|208009.1|208148|207998|35
1640083020000|2021-12-21 10:37:00|208148.4|207998.4|208151.8|208001.8|208156.6|208006.6|208146.9|207996.9|36
1640083030000|2021-12-21 10:37:10|208156.7|208006.7|208157.4|208007.4|208158.4|208008.4|208147|207997|29
1640083040000|2021-12-21 10:37:20|208148.9|207998.9|208154.3|208004.3|208154.5|208004.5|208140.8|207990.8|31
1640083050000|2021-12-21 10:37:30|208131.1|207981.1|208121.9|207971.9|208131.1|207981.1|208115.8|207965.8|37
1640083060000|2021-12-21 10:37:40|208121.2|207971.2|208112.4|207962.4|208125|207975|208112.4|207962.4|26
1640083070000|2021-12-21 10:37:50|208113.9|207963.9|208113.2|207963.2|208115.8|207965.8|208111.4|207961.4|29
1640083080000|2021-12-21 10:38:00|208111|207961|208100.4|207950.4|208121.4|207971.4|208098.2|207948.2|34
1640083090000|2021-12-21 10:38:10|208100.1|207950.1|208104.3|207954.3|208106.3|207956.3|208099.2|207949.2|32
1640083100000|2021-12-21 10:38:20|208101.8|207951.8|208118.1|207968.1|208119.4|207969.4|208099.3|207949.3|27
1640083110000|2021-12-21 10:38:30|208119.9|207969.9|208131|207981|208138.4|207988.4|208119.9|207969.9|34
1640083120000|2021-12-21 10:38:40|208133.4|207983.4|208128.2|207978.2|208138.7|207988.7|208128.2|207978.2|28
1640083130000|2021-12-21 10:38:50|208128.4|207978.4|208126.8|207976.8|208130.3|207980.3|208125.6|207975.6|22
1640083140000|2021-12-21 10:39:00|208126.7|207976.7|208129.3|207979.3|208133.8|207983.8|208125.5|207975.5|35
1640083150000|2021-12-21 10:39:10|208131|207981|208130|207980|208132.7|207982.7|208129.2|207979.2|24
1640083160000|2021-12-21 10:39:20|208127.7|207977.7|208130.2|207980.2|208131.6|207981.6|208127.1|207977.1|25
1640083170000|2021-12-21 10:39:30|208130.8|207980.8|208130.4|207980.4|208131.6|207981.6|208125.7|207975.7|20
1640083180000|2021-12-21 10:39:40|208128.5|207978.5|208130|207980|208132.5|207982.5|208127.1|207977.1|20
1640083190000|2021-12-21 10:39:50|208132|207982|208125.4|207975.4|208132.4|207982.4|208125.4|207975.4|27
1640083200000|2021-12-21 10:40:00|208124.1|207974.1|208129.5|207979.5|208132.5|207982.5|208121.7|207971.7|25
1640083210000|2021-12-21 10:40:10|208132.6|207982.6|208135.6|207985.6|208136|207986|208129.8|207979.8|33
1640083220000|2021-12-21 10:40:20|208132.3|207982.3|208130.7|207980.7|208132.8|207982.8|208124.1|207974.1|25
1640083230000|2021-12-21 10:40:30|208137.3|207987.3|208156.8|208006.8|208156.8|208006.8|208125.4|207975.4|33
1640083240000|2021-12-21 10:40:40|208150.1|208000.1|208172.4|208022.4|208175.6|208025.6|208150.1|208000.1|30
1640083250000|2021-12-21 10:40:50|208169.7|208019.7|208170.9|208020.9|208185.5|208035.5|208167.5|208017.5|36
1640083260000|2021-12-21 10:41:00|208171.5|208021.5|208173|208023|208174|208024|208171.2|208021.2|32
1640083270000|2021-12-21 10:41:10|208172.2|208022.2|208173.3|208023.3|208174.1|208024.1|208171.3|208021.3|30
1640083280000|2021-12-21 10:41:20|208172.6|208022.6|208171.1|208021.1|208172.6|208022.6|208170.3|208020.3|18
1640083290000|2021-12-21 10:41:30|208170.6|208020.6|208182.2|208032.2|208186.2|208036.2|208168.1|208018.1|26
1640083300000|2021-12-21 10:41:40|208184.3|208034.3|208184|208034|208188.1|208038.1|208178.7|208028.7|33
1640083310000|2021-12-21 10:41:50|208185|208035|208167.6|208017.6|208188.1|208038.1|208165.9|208015.9|26
1640083320000|2021-12-21 10:42:00|208167.4|208017.4|208167.7|208017.7|208171.3|208021.3|208166.3|208016.3|33
1640083330000|2021-12-21 10:42:10|208167.8|208017.8|208165.9|208015.9|208170.7|208020.7|208165.9|208015.9|27
1640083340000|2021-12-21 10:42:20|208167.1|208017.1|208159.1|208009.1|208167.2|208017.2|208152.5|208002.5|20
1640083350000|2021-12-21 10:42:30|208159.8|208009.8|208156.2|208006.2|208160|208010|208154.1|208004.1|23
1640083360000|2021-12-21 10:42:40|208156.9|208006.9|208150|208000|208157.2|208007.2|208147.4|207997.4|26
1640083370000|2021-12-21 10:42:50|208150.4|208000.4|208149.8|207999.8|208151|208001|208147|207997|20
1640083380000|2021-12-21 10:43:00|208149.9|207999.9|208159.4|208009.4|208161.8|208011.8|208147.3|207997.3|26
1640083390000|2021-12-21 10:43:10|208158.9|208008.9|208157.3|208007.3|208160.4|208010.4|208156.8|208006.8|24
1640083400000|2021-12-21 10:43:20|208157.4|208007.4|208158.5|208008.5|208166.2|208016.2|208156.5|208006.5|27
1640083410000|2021-12-21 10:43:30|208158.8|208008.8|208159.1|208009.1|208160.5|208010.5|208157.5|208007.5|25
1640083420000|2021-12-21 10:43:40|208161.7|208011.7|208156.2|208006.2|208161.7|208011.7|208155.2|208005.2|22
1640083430000|2021-12-21 10:43:50|208157.9|208007.9|208161.2|208011.2|208161.5|208011.5|208154.8|208004.8|22
1640083440000|2021-12-21 10:44:00|208161.3|208011.3|208195.5|208045.5|208197.3|208047.3|208156.2|208006.2|30
1640083450000|2021-12-21 10:44:10|208194|208044|208192.7|208042.7|208196.5|208046.5|208191.1|208041.1|23
1640083460000|2021-12-21 10:44:20|208192.4|208042.4|208192.5|208042.5|208196.9|208046.9|208190.9|208040.9|17
1640083470000|2021-12-21 10:44:30|208191.8|208041.8|208242.7|208092.7|208250.1|208100.1|208191.6|208041.6|25
1640083480000|2021-12-21 10:44:40|208242.6|208092.6|208244.2|208094.2|208244.2|208094.2|208240.7|208090.7|32
1640083490000|2021-12-21 10:44:50|208244.4|208094.4|208241.8|208091.8|208244.4|208094.4|208238.5|208088.5|26
1640083500000|2021-12-21 10:45:00|208239.8|208089.8|208232.5|208082.5|208240|208090|208230|208080|30
1640083510000|2021-12-21 10:45:10|208236.3|208086.3|208234.1|208084.1|208236.3|208086.3|208230.1|208080.1|27
1640083520000|2021-12-21 10:45:20|208231.1|208081.1|208234.1|208084.1|208241.5|208091.5|208230.1|208080.1|30
1640083530000|2021-12-21 10:45:30|208233.5|208083.5|208238.1|208088.1|208240.3|208090.3|208233|208083|34
1640083540000|2021-12-21 10:45:40|208238|208088|208235.4|208085.4|208238.3|208088.3|208232.6|208082.6|34
1640083550000|2021-12-21 10:45:50|208237|208087|208234.9|208084.9|208239.1|208089.1|208234.9|208084.9|30
1640083560000|2021-12-21 10:46:00|208235.1|208085.1|208225.1|208075.1|208237.7|208087.7|208223.7|208073.7|31
1640083570000|2021-12-21 10:46:10|208225.4|208075.4|208238.4|208088.4|208245.2|208095.2|208225.4|208075.4|35
1640083580000|2021-12-21 10:46:20|208240.1|208090.1|208237.5|208087.5|208242|208092|208236.9|208086.9|32
1640083590000|2021-12-21 10:46:30|208237.9|208087.9|208237.9|208087.9|208238.8|208088.8|208235|208085|35
1640083600000|2021-12-21 10:46:40|208237.7|208087.7|208238.9|208088.9|208239.9|208089.9|208235.8|208085.8|28
1640083610000|2021-12-21 10:46:50|208240.3|208090.3|208237.8|208087.8|208240.3|208090.3|208237.1|208087.1|28
1640083620000|2021-12-21 10:47:00|208237.6|208087.6|208244.8|208094.8|208252.3|208102.3|208236|208086|32
1640083630000|2021-12-21 10:47:10|208244.1|208094.1|208244.6|208094.6|208248|208098|208242.9|208092.9|28
1640083640000|2021-12-21 10:47:20|208244.4|208094.4|208270|208120|208274.9|208124.9|208243.9|208093.9|31
1640083650000|2021-12-21 10:47:30|208267.8|208117.8|208266.3|208116.3|208271.3|208121.3|208264.5|208114.5|30
1640083660000|2021-12-21 10:47:40|208265.6|208115.6|208267.1|208117.1|208267.7|208117.7|208265.5|208115.5|23
1640083670000|2021-12-21 10:47:50|208267.4|208117.4|208254|208104|208268.8|208118.8|208253.5|208103.5|30
1640083680000|2021-12-21 10:48:00|208253.3|208103.3|208253.5|208103.5|208254.7|208104.7|208249.6|208099.6|29
1640083690000|2021-12-21 10:48:10|208253.6|208103.6|208253.4|208103.4|208254|208104|208253.1|208103.1|20
1640083700000|2021-12-21 10:48:20|208252.7|208102.7|208245.1|208095.1|208253.9|208103.9|208245.1|208095.1|34
1640083710000|2021-12-21 10:48:30|208247.2|208097.2|208252.3|208102.3|208256.7|208106.7|208244.3|208094.3|25
1640083720000|2021-12-21 10:48:40|208251.3|208101.3|208249.2|208099.2|208253.9|208103.9|208249.2|208099.2|18
1640083730000|2021-12-21 10:48:50|208251.1|208101.1|208246.6|208096.6|208252.2|208102.2|208246.4|208096.4|18
1640083740000|2021-12-21 10:49:00|208245.9|208095.9|208240.7|208090.7|208254.5|208134.3|208181.1|208088.3|28
1640083750000|2021-12-21 10:49:10|208241.3|208091.3|208235|208085|208244.8|208094.8|208235|208085|34
1640083760000|2021-12-21 10:49:20|208237.5|208087.5|208244.3|208094.3|208246.2|208096.2|208236|208086|30
1640083770000|2021-12-21 10:49:30|208238.3|208088.3|208239|208089|208242.2|208092.2|208237.1|208087.1|24
1640083780000|2021-12-21 10:49:40|208239.1|208089.1|208237.9|208087.9|208242.1|208092.1|208237.6|208087.6|25
1640083790000|2021-12-21 10:49:50|208239.1|208089.1|208230.9|208080.9|208239.1|208089.1|208228.6|208078.6|25
1640083800000|2021-12-21 10:50:00|208231.5|208081.5|208220.6|208070.6|208236.8|208086.8|208218.6|208068.6|35
1640083810000|2021-12-21 10:50:10|208218.7|208068.7|208223|208073|208223.4|208073.4|208218.7|208068.7|22
1640083820000|2021-12-21 10:50:20|208223.4|208073.4|208223.1|208073.1|208225.1|208075.1|208218.8|208068.8|28
1640083830000|2021-12-21 10:50:30|208222.8|208072.8|208224.1|208074.1|208224.1|208074.1|208222|208072|19
1640083840000|2021-12-21 10:50:40|208224.3|208074.3|208225.8|208075.8|208227.5|208077.5|208223.5|208073.5|16
1640083850000|2021-12-21 10:50:50|208226.4|208076.4|208256|208106|208261.5|208111.5|208224.3|208074.3|32
1640083860000|2021-12-21 10:51:00|208254.3|208104.3|208258.7|208108.7|208259.4|208109.4|208252.9|208102.9|31
1640083870000|2021-12-21 10:51:10|208258.9|208108.9|208255.9|208105.9|208258.9|208108.9|208253.9|208103.9|22
1640083880000|2021-12-21 10:51:20|208255.3|208105.3|208249.9|208099.9|208256.7|208106.7|208247|208097|28
1640083890000|2021-12-21 10:51:30|208250.4|208100.4|208252.3|208102.3|208253.8|208103.8|208248.1|208098.1|31
1640083900000|2021-12-21 10:51:40|208252.5|208102.5|208257.3|208107.3|208258.6|208108.6|208246|208096|27
1640083910000|2021-12-21 10:51:50|208256.2|208106.2|208257|208107|208258.1|208108.1|208255.9|208105.9|27
1640083920000|2021-12-21 10:52:00|208256.9|208106.9|208283.8|208133.8|208283.8|208133.8|208254.8|208104.8|33
1640083930000|2021-12-21 10:52:10|208283.3|208133.3|208281.2|208131.2|208287|208137|208281.2|208131.2|34
1640083940000|2021-12-21 10:52:20|208281.8|208131.8|208292.3|208142.3|208292.6|208142.6|208281.5|208131.5|24
1640083950000|2021-12-21 10:52:30|208292.5|208142.5|208292.8|208142.8|208294.4|208144.4|208291.1|208141.1|26
1640083960000|2021-12-21 10:52:40|208293|208143|208295.6|208145.6|208306.1|208156.1|208288.3|208138.3|31
1640083970000|2021-12-21 10:52:50|208293.9|208143.9|208295.9|208145.9|208296.3|208146.3|208292.4|208142.4|17
1640083980000|2021-12-21 10:53:00|208296.2|208146.2|208303|208153|208303.8|208153.8|208295.7|208145.7|24
1640083990000|2021-12-21 10:53:10|208303.3|208153.3|208336.4|208186.4|208337.6|208187.6|208303.3|208153.3|34
1640084000000|2021-12-21 10:53:20|208335.9|208185.9|208344.8|208194.8|208347.8|208197.8|208335.9|208185.9|25
1640084010000|2021-12-21 10:53:30|208343.5|208193.5|208339.9|208189.9|208350.4|208200.4|208338.8|208188.8|27
1640084020000|2021-12-21 10:53:40|208340.5|208190.5|208334.6|208184.6|208343.9|208193.9|208334.6|208184.6|24
1640084030000|2021-12-21 10:53:50|208334.9|208184.9|208334|208184|208335.1|208185.1|208331.8|208181.8|21
1640084040000|2021-12-21 10:54:00|208334.3|208184.3|208333.3|208183.3|208334.3|208184.3|208332.8|208182.8|14
1640084050000|2021-12-21 10:54:10|208333.1|208183.1|208290.3|208140.3|208333.1|208183.1|208288.2|208138.2|24
1640084060000|2021-12-21 10:54:20|208289.6|208139.6|208292.6|208142.6|208293.2|208143.2|208285.8|208135.8|28
1640084070000|2021-12-21 10:54:30|208291.9|208141.9|208295.8|208145.8|208296.4|208146.4|208291.9|208141.9|22
1640084080000|2021-12-21 10:54:40|208296.2|208146.2|208265.9|208115.9|208299.5|208149.5|208258.1|208108.1|29
1640084090000|2021-12-21 10:54:50|208265.2|208115.2|208265|208115|208268.8|208118.8|208263.7|208113.7|26
1640084100000|2021-12-21 10:55:00|208265.1|208115.1|208283.2|208133.2|208287.5|208137.5|208265.1|208115.1|39
1640084110000|2021-12-21 10:55:10|208281.9|208131.9|208286.3|208136.3|208289.1|208139.1|208280.7|208130.7|31
1640084120000|2021-12-21 10:55:20|208286.6|208136.6|208292.2|208142.2|208293.8|208143.8|208286.6|208136.6|31
1640084130000|2021-12-21 10:55:30|208291.5|208141.5|208303.9|208153.9|208312.5|208162.5|208290.1|208140.1|31
1640084140000|2021-12-21 10:55:40|208304.3|208154.3|208303.8|208153.8|208305.1|208155.1|208301.5|208151.5|26
1640084150000|2021-12-21 10:55:50|208304.2|208154.2|208307|208157|208307.9|208157.9|208301.7|208151.7|25
1640084160000|2021-12-21 10:56:00|208307.5|208157.5|208304.8|208154.8|208310.1|208160.1|208303.8|208153.8|24
1640084170000|2021-12-21 10:56:10|208305.6|208155.6|208305|208155|208305.8|208155.8|208301.9|208151.9|21
1640084180000|2021-12-21 10:56:20|208305.2|208155.2|208309|208159|208309.7|208159.7|208303.3|208153.3|22
1640084190000|2021-12-21 10:56:30|208309.2|208159.2|208305.3|208155.3|208309.8|208159.8|208303|208153|25
1640084200000|2021-12-21 10:56:40|208305|208155|208303.6|208153.6|208312.1|208162.1|208303.6|208153.6|23
1640084210000|2021-12-21 10:56:50|208304.4|208154.4|208310.7|208160.7|208311.6|208161.6|208303.4|208153.4|23
1640084220000|2021-12-21 10:57:00|208310.9|208160.9|208316.2|208166.2|208316.2|208166.2|208310.4|208160.4|14
1640084230000|2021-12-21 10:57:10|208316.5|208166.5|208311.3|208161.3|208316.5|208166.5|208310.1|208160.1|23
1640084240000|2021-12-21 10:57:20|208311.8|208161.8|208308.8|208158.8|208312.6|208162.6|208308.6|208158.6|29
1640084250000|2021-12-21 10:57:30|208307.2|208157.2|208304.9|208154.9|208307.2|208157.2|208303.4|208153.4|25
1640084260000|2021-12-21 10:57:40|208305.8|208155.8|208307.1|208157.1|208307.5|208157.5|208300.7|208150.7|22
1640084270000|2021-12-21 10:57:50|208316.9|208166.9|208307|208157|208316.9|208166.9|208306.3|208156.3|14
1640084280000|2021-12-21 10:58:00|208308.1|208158.1|208304.2|208154.2|208308.1|208158.1|208303.2|208153.2|16
1640084290000|2021-12-21 10:58:10|208305|208155|208306.3|208156.3|208306.9|208156.9|208304.2|208154.2|15
1640084300000|2021-12-21 10:58:20|208306.9|208156.9|208307.7|208157.7|208315.8|208165.8|208306.9|208156.9|20
1640084310000|2021-12-21 10:58:30|208307.5|208157.5|208303.7|208153.7|208307.5|208157.5|208301.8|208151.8|14
1640084320000|2021-12-21 10:58:40|208303.6|208153.6|208302.7|208152.7|208312.1|208162.1|208299.9|208149.9|27
1640084330000|2021-12-21 10:58:50|208303|208153|208312.6|208162.6|208318.3|208168.3|208301.1|208151.1|28
1640084340000|2021-12-21 10:59:00|208313.5|208163.5|208318.4|208168.4|208322.3|208172.3|208311|208161|30
1640084350000|2021-12-21 10:59:10|208318.5|208168.5|208327.6|208177.6|208328.5|208178.5|208317.4|208167.4|20
1640084360000|2021-12-21 10:59:20|208326.7|208176.7|208322.8|208172.8|208326.7|208176.7|208322.8|208172.8|20
1640084370000|2021-12-21 10:59:30|208323.4|208173.4|208327.3|208177.3|208329.3|208179.3|208322.5|208172.5|16
1640084380000|2021-12-21 10:59:40|208326.2|208176.2|208321.4|208171.4|208329.9|208179.9|208320.4|208170.4|22
1640084390000|2021-12-21 10:59:50|208324.1|208174.1|208324.2|208174.2|208328|208178|208320.9|208170.9|26
1640084400000|2021-12-21 11:00:00|208322.9|208172.9|208323.5|208173.5|208327.2|208177.2|208321.8|208171.8|24
1640084410000|2021-12-21 11:00:10|208323.2|208173.2|208328.1|208178.1|208329.3|208179.3|208322.4|208172.4|25
1640084420000|2021-12-21 11:00:20|208325.6|208175.6|208322.9|208172.9|208326.2|208176.2|208321.3|208171.3|26
1640084430000|2021-12-21 11:00:30|208322.5|208172.5|208315.1|208165.1|208325.1|208175.1|208305.6|208155.6|23
1640084440000|2021-12-21 11:00:40|208317.1|208167.1|208314.7|208164.7|208317.6|208167.6|208314.7|208164.7|20
1640084450000|2021-12-21 11:00:50|208315|208165|208312.1|208162.1|208315|208165|208309|208159|30
1640084460000|2021-12-21 11:01:00|208312.7|208162.7|208316.7|208166.7|208319.4|208169.4|208311.5|208161.5|27
1640084470000|2021-12-21 11:01:10|208318.1|208168.1|208314.8|208164.8|208322.4|208172.4|208314.8|208164.8|24
1640084480000|2021-12-21 11:01:20|208314.7|208164.7|208316.7|208166.7|208319.9|208169.9|208314.3|208164.3|20
1640084490000|2021-12-21 11:01:30|208316.1|208166.1|208315.3|208165.3|208317.4|208167.4|208315.2|208165.2|18
1640084500000|2021-12-21 11:01:40|208317.4|208167.4|208316.2|208166.2|208317.6|208167.6|208315.2|208165.2|19
1640084510000|2021-12-21 11:01:50|208316.1|208166.1|208315.6|208165.6|208323.1|208173.1|208315.3|208165.3|15
1640084520000|2021-12-21 11:02:00|208315.2|208165.2|208317.8|208167.8|208318.8|208168.8|208314.9|208164.9|20
1640084530000|2021-12-21 11:02:10|208320|208170|208312.9|208162.9|208320|208170|208309.5|208159.5|18
1640084540000|2021-12-21 11:02:20|208313.6|208163.6|208312.7|208162.7|208314.8|208164.8|208309.7|208159.7|13
1640084550000|2021-12-21 11:02:30|208312.5|208162.5|208302.5|208152.5|208312.7|208162.7|208300.3|208150.3|28
1640084560000|2021-12-21 11:02:40|208303.9|208153.9|208312.7|208162.7|208316.4|208166.4|208303.9|208153.9|24
1640084570000|2021-12-21 11:02:50|208314.8|208164.8|208319.3|208169.3|208321|208171|208312.2|208162.2|27
1640084580000|2021-12-21 11:03:00|208316.1|208166.1|208318.9|208168.9|208321.1|208171.1|208314.7|208164.7|19
1640084590000|2021-12-21 11:03:10|208318.1|208168.1|208322.5|208172.5|208325.4|208175.4|208318.1|208168.1|23
1640084600000|2021-12-21 11:03:20|208322.8|208172.8|208318|208168|208324.1|208174.1|208318|208168|14
1640084610000|2021-12-21 11:03:30|208318.2|208168.2|208320.7|208170.7|208323.9|208173.9|208318.2|208168.2|18
1640084620000|2021-12-21 11:03:40|208323.2|208173.2|208310.5|208160.5|208324.2|208174.2|208305|208155|18
1640084630000|2021-12-21 11:03:50|208310.6|208160.6|208319.6|208169.6|208323.6|208173.6|208309|208159|23
1640084640000|2021-12-21 11:04:00|208319|208169|208315.2|208165.2|208319.2|208169.2|208310|208160|24
1640084650000|2021-12-21 11:04:10|208315.4|208165.4|208314.8|208164.8|208318.4|208168.4|208314.7|208164.7|12
1640084660000|2021-12-21 11:04:20|208313.6|208163.6|208309.6|208159.6|208317.7|208167.7|208308.5|208158.5|18
1640084670000|2021-12-21 11:04:30|208309.2|208159.2|208318.2|208168.2|208318.2|208168.2|208308.6|208158.6|23
1640084680000|2021-12-21 11:04:40|208316|208166|208314.3|208164.3|208324.3|208174.3|208314.3|208164.3|18
1640084690000|2021-12-21 11:04:50|208313.1|208163.1|208324.1|208174.1|208324.2|208174.2|208313.1|208163.1|18
1640084700000|2021-12-21 11:05:00|208324.2|208174.2|208326.5|208176.5|208331.8|208181.8|208312.5|208162.5|29
1640084710000|2021-12-21 11:05:10|208326.7|208176.7|208301.6|208151.6|208330.4|208180.4|208299|208149|30
1640084720000|2021-12-21 11:05:20|208301.5|208151.5|208311.3|208161.3|208311.3|208161.3|208301.5|208151.5|13
1640084730000|2021-12-21 11:05:30|208310.6|208160.6|208311.4|208161.4|208314.8|208164.8|208302.4|208152.4|19
1640084740000|2021-12-21 11:05:40|208312|208162|208318.8|208168.8|208322.2|208172.2|208309|208159|21
1640084750000|2021-12-21 11:05:50|208314.2|208164.2|208312.7|208162.7|208314.4|208164.4|208308.6|208158.6|19
1640084760000|2021-12-21 11:06:00|208312.5|208162.5|208316.8|208166.8|208316.8|208166.8|208311.2|208161.2|20
1640084770000|2021-12-21 11:06:10|208315.3|208165.3|208326.3|208176.3|208328.4|208178.4|208310.3|208160.3|33
1640084780000|2021-12-21 11:06:20|208326.1|208176.1|208308.7|208158.7|208327.7|208177.7|208308.7|208158.7|23
1640084790000|2021-12-21 11:06:30|208309.2|208159.2|208308.9|208158.9|208320.3|208170.3|208304.5|208154.5|31
1640084800000|2021-12-21 11:06:40|208308.8|208158.8|208265.3|208115.3|208308.8|208158.8|208261.9|208111.9|23
1640084810000|2021-12-21 11:06:50|208265.4|208115.4|208260.9|208110.9|208266|208116|208259.3|208109.3|26
1640084820000|2021-12-21 11:07:00|208259.9|208109.9|208260|208110|208262.9|208112.9|208259.3|208109.3|29
1640084830000|2021-12-21 11:07:10|208258.8|208108.8|208262.9|208112.9|208264.6|208114.6|208257|208107|25
1640084840000|2021-12-21 11:07:20|208262.4|208112.4|208261|208111|208265.4|208115.4|208259.1|208109.1|29
1640084850000|2021-12-21 11:07:30|208260.6|208110.6|208263.2|208113.2|208263.5|208113.5|208259.6|208109.6|22
1640084860000|2021-12-21 11:07:40|208262.7|208112.7|208262|208112|208264.7|208114.7|208259|208109|26
1640084870000|2021-12-21 11:07:50|208261.6|208111.6|208262.7|208112.7|208265.3|208115.3|208259.4|208109.4|31
1640084880000|2021-12-21 11:08:00|208263.2|208113.2|208264.9|208114.9|208265.4|208115.4|208258.5|208108.5|32
1640084890000|2021-12-21 11:08:10|208265.3|208115.3|208263|208113|208267.3|208117.3|208260.4|208110.4|29
1640084900000|2021-12-21 11:08:20|208262.4|208112.4|208263.4|208113.4|208264.6|208114.6|208262|208112|25
1640084910000|2021-12-21 11:08:30|208262.7|208112.7|208263.1|208113.1|208263.5|208113.5|208259.3|208109.3|25
1640084920000|2021-12-21 11:08:40|208262.9|208112.9|208266.5|208116.5|208266.5|208116.5|208258.5|208108.5|28
1640084930000|2021-12-21 11:08:50|208257.4|208107.4|208261.1|208111.1|208264.3|208114.3|208257.4|208107.4|29
1640084940000|2021-12-21 11:09:00|208260.8|208110.8|208254|208104|208262.5|208112.5|208246.1|208096.1|28
1640084950000|2021-12-21 11:09:10|208257.3|208107.3|208255.9|208105.9|208257.8|208107.8|208250.9|208100.9|26
1640084960000|2021-12-21 11:09:20|208256.4|208106.4|208259.1|208109.1|208260.1|208110.1|208245.4|208095.4|27
1640084970000|2021-12-21 11:09:30|208255.4|208105.4|208259.1|208109.1|208264.5|208114.5|208254.9|208104.9|31
1640084980000|2021-12-21 11:09:40|208255.2|208105.2|208257.8|208107.8|208260.9|208110.9|208255.2|208105.2|25
1640084990000|2021-12-21 11:09:50|208258.2|208108.2|208251.8|208101.8|208259.4|208109.4|208251.1|208101.1|22
1640085000000|2021-12-21 11:10:00|208252.3|208102.3|208259.8|208109.8|208261.2|208111.2|208252.1|208102.1|28
1640085010000|2021-12-21 11:10:10|208258.5|208108.5|208251.9|208101.9|208260.7|208110.7|208251.9|208101.9|17
1640085020000|2021-12-21 11:10:20|208255.5|208105.5|208252.9|208102.9|208258.2|208108.2|208252.5|208102.5|21
1640085030000|2021-12-21 11:10:30|208255.4|208105.4|208256.3|208106.3|208258.5|208108.5|208252.1|208102.1|14
1640085040000|2021-12-21 11:10:40|208252.6|208102.6|208263.1|208113.1|208263.7|208113.7|208252.6|208102.6|24
1640085050000|2021-12-21 11:10:50|208262.2|208112.2|208260.4|208110.4|208263.3|208113.3|208257.3|208107.3|28
1640085060000|2021-12-21 11:11:00|208261.6|208111.6|208270.1|208120.1|208272.9|208122.9|208257.4|208107.4|30
1640085070000|2021-12-21 11:11:10|208269.2|208119.2|208276.8|208126.8|208286.9|208136.9|208268.6|208118.6|27
1640085080000|2021-12-21 11:11:20|208277.2|208127.2|208203.9|208153.9|208277.2|208159.2|208203.8|208101.3|19
1640085090000|2021-12-21 11:11:30|208204.4|208154.4|208272.4|208122.4|208273.9|208155|208204.4|208104.5|24
1640085100000|2021-12-21 11:11:40|208272.5|208122.5|208265.3|208115.3|208272.5|208122.5|208263.8|208113.8|23
1640085110000|2021-12-21 11:11:50|208265.7|208115.7|208265.2|208115.2|208266.5|208116.5|208261.8|208111.8|29
1640085120000|2021-12-21 11:12:00|208265.6|208115.6|208266.2|208116.2|208266.4|208116.4|208259.4|208109.4|25
1640085130000|2021-12-21 11:12:10|208265.2|208115.2|208265.7|208115.7|208272|208122|208263.2|208113.2|25
1640085140000|2021-12-21 11:12:20|208264.9|208114.9|208267.2|208117.2|208269.8|208119.8|208262.6|208112.6|27
1640085150000|2021-12-21 11:12:30|208270.8|208120.8|208267.7|208117.7|208271.1|208121.1|208267.4|208117.4|25
1640085160000|2021-12-21 11:12:40|208267.6|208117.6|208268.2|208118.2|208269.8|208119.8|208265.7|208115.7|27
1640085170000|2021-12-21 11:12:50|208268.8|208118.8|208264.7|208114.7|208269.7|208119.7|208262.7|208112.7|23
1640085180000|2021-12-21 11:13:00|208264.4|208114.4|208267.9|208117.9|208268.2|208118.2|208260.8|208110.8|18
1640085190000|2021-12-21 11:13:10|208267.5|208117.5|208270|208120|208270.6|208120.6|208259.6|208109.6|25
1640085200000|2021-12-21 11:13:20|208270.3|208120.3|208270.3|208120.3|208270.6|208120.6|208267|208117|28
1640085210000|2021-12-21 11:13:30|208270.4|208120.4|208264.3|208114.3|208270.4|208120.4|208258.2|208108.2|29
1640085220000|2021-12-21 11:13:40|208267.3|208117.3|208266.9|208116.9|208276.8|208126.8|208259.9|208109.9|36
1640085230000|2021-12-21 11:13:50|208268.6|208118.6|208273.1|208123.1|208278.1|208128.1|208268.5|208118.5|26
1640085240000|2021-12-21 11:14:00|208272.7|208122.7|208267.5|208117.5|208278.7|208128.7|208267.5|208117.5|34
1640085250000|2021-12-21 11:14:10|208268.1|208118.1|208272.4|208122.4|208274.8|208124.8|208268.1|208118.1|26
1640085260000|2021-12-21 11:14:20|208260.5|208110.5|208275.8|208125.8|208277.2|208127.2|208256.5|208106.5|27
1640085270000|2021-12-21 11:14:30|208276.2|208126.2|208261.1|208111.1|208276.2|208126.2|208261.1|208111.1|23
1640085280000|2021-12-21 11:14:40|208259.3|208109.3|208264.6|208114.6|208265.4|208115.4|208257.9|208107.9|31
1640085290000|2021-12-21 11:14:50|208263.3|208113.3|208266.8|208116.8|208267.9|208117.9|208260.6|208110.6|28
1640085300000|2021-12-21 11:15:00|208266.4|208116.4|208262.5|208112.5|208266.6|208116.6|208259.7|208109.7|32
1640085310000|2021-12-21 11:15:10|208262.3|208112.3|208260.6|208110.6|208264.8|208114.8|208259.7|208109.7|27
1640085320000|2021-12-21 11:15:20|208260|208110|208263.3|208113.3|208265.7|208115.7|208259.4|208109.4|21
1640085330000|2021-12-21 11:15:30|208263.7|208113.7|208262.3|208112.3|208263.7|208113.7|208257.7|208107.7|16
1640085340000|2021-12-21 11:15:40|208261.2|208111.2|208258.4|208108.4|208264.5|208114.5|208251.8|208101.8|27
1640085350000|2021-12-21 11:15:50|208259.7|208109.7|208258.4|208108.4|208262.8|208112.8|208254.6|208104.6|30
1640085360000|2021-12-21 11:16:00|208259.1|208109.1|208260.4|208110.4|208261.2|208111.2|208257.3|208107.3|21
1640085370000|2021-12-21 11:16:10|208260.7|208110.7|208262.6|208112.6|208262.6|208112.6|208255.1|208105.1|25
1640085380000|2021-12-21 11:16:20|208262.9|208112.9|208258.8|208108.8|208262.9|208112.9|208256.3|208106.3|32
1640085390000|2021-12-21 11:16:30|208259|208109|208261.7|208111.7|208265.6|208115.6|208254|208104|28
1640085400000|2021-12-21 11:16:40|208259.9|208109.9|208263.2|208113.2|208266.3|208116.3|208259.9|208109.9|35
1640085410000|2021-12-21 11:16:50|208263.9|208113.9|208262.8|208112.8|208264.4|208114.4|208261.2|208111.2|28
1640085420000|2021-12-21 11:17:00|208263.2|208113.2|208262.1|208112.1|208264|208114|208261.1|208111.1|25
1640085430000|2021-12-21 11:17:10|208261|208111|208257.8|208107.8|208261.8|208111.8|208257|208107|26
1640085440000|2021-12-21 11:17:20|208258.6|208108.6|208260.4|208110.4|208264.1|208114.1|208255.3|208105.3|27
1640085450000|2021-12-21 11:17:30|208258.4|208108.4|208256.9|208106.9|208267.2|208117.2|208256.6|208106.6|28
1640085460000|2021-12-21 11:17:40|208257.9|208107.9|208257.3|208107.3|208260.8|208110.8|208252.3|208102.3|30
1640085470000|2021-12-21 11:17:50|208257.4|208107.4|208260.1|208110.1|208260.1|208110.1|208253.1|208103.1|28
1640085480000|2021-12-21 11:18:00|208260.2|208110.2|208259.5|208109.5|208260.2|208110.2|208253.7|208103.7|29
1640085490000|2021-12-21 11:18:10|208257.3|208107.3|208261|208111|208266.9|208116.9|208255.6|208105.6|28
1640085500000|2021-12-21 11:18:20|208260|208110|208254.3|208104.3|208267|208117|208254.3|208104.3|36
1640085510000|2021-12-21 11:18:30|208255.3|208105.3|208256.3|208106.3|208262.2|208112.2|208250.5|208100.5|33
1640085520000|2021-12-21 11:18:40|208260.2|208110.2|208258.6|208108.6|208261.8|208111.8|208258|208108|26
1640085530000|2021-12-21 11:18:50|208258|208108|208255.5|208105.5|208259.6|208109.6|208254.3|208104.3|24
1640085540000|2021-12-21 11:19:00|208256.5|208106.5|208257.7|208107.7|208263.9|208113.9|208254.3|208104.3|26
1640085550000|2021-12-21 11:19:10|208259.9|208109.9|208256.4|208106.4|208262.2|208112.2|208253.9|208103.9|20
1640085560000|2021-12-21 11:19:20|208256.8|208106.8|208261.6|208111.6|208270.5|208120.5|208255.2|208105.2|31
1640085570000|2021-12-21 11:19:30|208262.7|208112.7|208165.1|208015.1|208265.3|208115.3|208151.1|208001.1|33
1640085580000|2021-12-21 11:19:40|208161.3|208011.3|208123.5|207973.5|208161.3|208011.3|208115.2|207965.2|33
1640085590000|2021-12-21 11:19:50|208122.9|207972.9|208125.5|207975.5|208127.7|207977.7|208119.8|207969.8|29
1640085600000|2021-12-21 11:20:00|208125.3|207975.3|208128.4|207978.4|208132.1|207982.1|208119.9|207969.9|32
1640085610000|2021-12-21 11:20:10|208129.6|207979.6|208120.6|207970.6|208135.1|207985.1|208117|207967|37
1640085620000|2021-12-21 11:20:20|208122.1|207972.1|208110.1|207960.1|208128.1|207978.1|208108.5|207958.5|30
1640085630000|2021-12-21 11:20:30|208117.9|207967.9|208077.7|207927.7|208117.9|207967.9|208072.2|207922.2|36
1640085640000|2021-12-21 11:20:40|208079.1|207929.1|208115.7|207965.7|208117.1|207967.1|208077.3|207927.3|33
1640085650000|2021-12-21 11:20:50|208115.9|207965.9|208131.5|207981.5|208131.6|207981.6|208113.5|207963.5|27
1640085660000|2021-12-21 11:21:00|208132.5|207982.5|208124.6|207974.6|208134.3|207984.3|208123.7|207973.7|33
1640085670000|2021-12-21 11:21:10|208125.5|207975.5|208131.5|207981.5|208134|207984|208125.1|207975.1|25
1640085680000|2021-12-21 11:21:20|208131.9|207981.9|208123.5|207973.5|208133.5|207983.5|208119.3|207969.3|28
1640085690000|2021-12-21 11:21:30|208123.1|207973.1|208121.1|207971.1|208126.4|207976.4|208120.9|207970.9|26
1640085700000|2021-12-21 11:21:40|208120.2|207970.2|208117.9|207967.9|208125.1|207975.1|208115.3|207965.3|27
1640085710000|2021-12-21 11:21:50|208117.2|207967.2|208119.1|207969.1|208119.1|207969.1|208115.5|207965.5|24
1640085720000|2021-12-21 11:22:00|208117.9|207967.9|208119.4|207969.4|208119.6|207969.6|208117|207967|20
1640085730000|2021-12-21 11:22:10|208115.1|207965.1|208117.5|207967.5|208118|207968|208114.9|207964.9|16
1640085740000|2021-12-21 11:22:20|208114.8|207964.8|208112.9|207962.9|208115.4|207965.4|208112.7|207962.7|8
1640085750000|2021-12-21 11:22:30|208112.3|207962.3|208118.3|207968.3|208120.1|207970.1|208111.6|207961.6|24
1640085760000|2021-12-21 11:22:40|208117.2|207967.2|208117.2|207967.2|208119.3|207969.3|208113.1|207963.1|30
1640085770000|2021-12-21 11:22:50|208118.9|207968.9|208117.2|207967.2|208120.5|207970.5|208112.2|207962.2|29
1640085780000|2021-12-21 11:23:00|208117.3|207967.3|208122.5|207972.5|208128.6|207978.6|208114.8|207964.8|32
1640085790000|2021-12-21 11:23:10|208120.8|207970.8|208114.5|207964.5|208120.8|207970.8|208112.5|207962.5|27
1640085800000|2021-12-21 11:23:20|208115.2|207965.2|208121.2|207971.2|208121.9|207971.9|208109.6|207959.6|26
1640085810000|2021-12-21 11:23:30|208118.8|207968.8|208127.5|207977.5|208127.8|207977.8|208114.7|207964.7|29
1640085820000|2021-12-21 11:23:40|208123.7|207973.7|208124.2|207974.2|208129.4|207979.4|208122.5|207972.5|22
1640085830000|2021-12-21 11:23:50|208127.3|207977.3|208108.9|207958.9|208127.3|207977.3|208108.7|207958.7|16
1640085840000|2021-12-21 11:24:00|208112.6|207962.6|208114|207964|208114.9|207964.9|208107.9|207957.9|29
1640085850000|2021-12-21 11:24:10|208110.1|207960.1|208115.8|207965.8|208116.2|207966.2|208110.1|207960.1|19
1640085860000|2021-12-21 11:24:20|208117|207967|208127.9|207977.9|208135.8|207985.8|208117|207967|29
1640085870000|2021-12-21 11:24:30|208128|207978|208131.9|207981.9|208133.1|207983.1|208125.1|207975.1|16
1640085880000|2021-12-21 11:24:40|208132.2|207982.2|208134.2|207984.2|208134.5|207984.5|208121.9|207971.9|30
1640085890000|2021-12-21 11:24:50|208134.4|207984.4|208137|207987|208137.6|207987.6|208127.9|207977.9|26
1640085900000|2021-12-21 11:25:00|208137.7|207987.7|208133.2|207983.2|208143.3|207993.3|208129.8|207979.8|28
1640085910000|2021-12-21 11:25:10|208136.9|207986.9|208136.6|207986.6|208141.2|207991.2|208133.5|207983.5|20
1640085920000|2021-12-21 11:25:20|208136.5|207986.5|208136.7|207986.7|208140.1|207990.1|208135.1|207985.1|26
1640085930000|2021-12-21 11:25:30|208138.1|207988.1|208155.8|208005.8|208161.3|208011.3|208136.8|207986.8|30
1640085940000|2021-12-21 11:25:40|208155.6|208005.6|208152.8|208002.8|208156.6|208006.6|208151.5|208001.5|26
1640085950000|2021-12-21 11:25:50|208152.9|208002.9|208125.1|207975.1|208154|208004|208122.9|207972.9|29
1640085960000|2021-12-21 11:26:00|208123.5|207973.5|208125.4|207975.4|208129.9|207979.9|208123.5|207973.5|28
1640085970000|2021-12-21 11:26:10|208125.1|207975.1|208136.7|207986.7|208136.7|207986.7|208124.8|207974.8|34
1640085980000|2021-12-21 11:26:20|208138.3|207988.3|208129.9|207979.9|208138.3|207988.3|208129.9|207979.9|30
1640085990000|2021-12-21 11:26:30|208128.9|207978.9|208131.2|207981.2|208133.8|207983.8|208127.5|207977.5|31
1640086000000|2021-12-21 11:26:40|208130.4|207980.4|208086.9|207936.9|208133.6|207983.6|208078.2|207928.2|37
1640086010000|2021-12-21 11:26:50|208085.2|207935.2|208080.5|207930.5|208087|207937|208079.3|207929.3|28
1640086020000|2021-12-21 11:27:00|208068.5|207918.5|208081.9|207931.9|208087.3|207937.3|208068.5|207918.5|33
1640086030000|2021-12-21 11:27:10|208082.7|207932.7|208044.2|207894.2|208082.7|207932.7|208038|207888|32
1640086040000|2021-12-21 11:27:20|208043.8|207893.8|208091.6|207941.6|208093.3|207943.3|208036.3|207886.3|34
1640086050000|2021-12-21 11:27:30|208091.8|207941.8|208092.4|207942.4|208092.6|207942.6|208079.9|207929.9|32
1640086060000|2021-12-21 11:27:40|208090.1|207940.1|208089.5|207939.5|208090.6|207940.6|208085.1|207935.1|24
1640086070000|2021-12-21 11:27:50|208088.9|207938.9|208109.4|207959.4|208110.6|207960.6|208079.3|207929.3|27
1640086080000|2021-12-21 11:28:00|208107.1|207957.1|208074|207924|208134.8|207984.8|208070.7|207920.7|37
1640086090000|2021-12-21 11:28:10|208073.8|207923.8|208070.1|207920.1|208073.9|207923.9|208066.4|207916.4|22
1640086100000|2021-12-21 11:28:20|208070.6|207920.6|208076.5|207926.5|208082.2|207932.2|208067.7|207917.7|31
1640086110000|2021-12-21 11:28:30|208076.4|207926.4|208043.8|207893.8|208078.1|207928.1|208038|207888|28
1640086120000|2021-12-21 11:28:40|208041.9|207891.9|208038.6|207888.6|208044.7|207894.7|208035.3|207885.3|36
1640086130000|2021-12-21 11:28:50|208039|207889|208042.1|207892.1|208044.1|207894.1|208034.7|207884.7|24
1640086140000|2021-12-21 11:29:00|208043.7|207893.7|208045|207895|208046.9|207896.9|208037.4|207887.4|38
1640086150000|2021-12-21 11:29:10|208046.3|207896.3|208040.2|207890.2|208051.5|207901.5|208036.1|207886.1|30
1640086160000|2021-12-21 11:29:20|208038.9|207888.9|208017|207867|208040.7|207890.7|208010.5|207860.5|31
1640086170000|2021-12-21 11:29:30|208016.2|207866.2|207996|207846|208018.6|207868.6|207986.5|207836.5|31
1640086180000|2021-12-21 11:29:40|207996.4|207846.4|207993.7|207843.7|207999.1|207849.1|207992.3|207842.3|17
1640086190000|2021-12-21 11:29:50|207993.8|207843.8|207986.2|207836.2|207994.1|207844.1|207985.4|207835.4|21
1640086200000|2021-12-21 11:30:00|207987.6|207837.6|207950.3|207800.3|207989|207839|207943.9|207793.9|36
1640086210000|2021-12-21 11:30:10|207950.2|207800.2|207950.7|207800.7|207951|207801|207949|207799|23
1640086220000|2021-12-21 11:30:20|207953.1|207803.1|207943.8|207793.8|207953.1|207803.1|207941.6|207791.6|24
1640086230000|2021-12-21 11:30:30|207944.1|207794.1|207991.5|207841.5|207993.7|207843.7|207944.1|207794.1|33
1640086240000|2021-12-21 11:30:40|207992.5|207842.5|207990.6|207840.6|207992.5|207842.5|207984.2|207834.2|19
1640086250000|2021-12-21 11:30:50|207990.9|207840.9|207945.7|207795.7|207992.7|207842.7|207944.4|207794.4|33
1640086260000|2021-12-21 11:31:00|207945|207795|207976.4|207826.4|207976.7|207826.7|207945|207795|36
1640086270000|2021-12-21 11:31:10|207975.9|207825.9|207943|207793|207976.5|207826.5|207937.1|207787.1|34
1640086280000|2021-12-21 11:31:20|207943.5|207793.5|207939.6|207789.6|207944.7|207794.7|207939.6|207789.6|23
1640086290000|2021-12-21 11:31:30|207939.8|207789.8|207938.5|207788.5|207940.6|207790.6|207934.1|207784.1|14
1640086300000|2021-12-21 11:31:40|207938.8|207788.8|207938.7|207788.7|207939|207789|207937.5|207787.5|14
1640086310000|2021-12-21 11:31:50|207938|207788|207942.7|207792.7|207942.7|207792.7|207936|207786|27
1640086320000|2021-12-21 11:32:00|207943.2|207793.2|207990.6|207840.6|207995.1|207845.1|207941.4|207791.4|26
1640086330000|2021-12-21 11:32:10|207988.1|207838.1|208002.4|207852.4|208003.7|207853.7|207988.1|207838.1|27
1640086340000|2021-12-21 11:32:20|208003.8|207853.8|208035.7|207885.7|208035.7|207885.7|208000.6|207850.6|23
1640086350000|2021-12-21 11:32:30|208037.1|207887.1|208040.8|207890.8|208045|207895|208036.8|207886.8|32
1640086360000|2021-12-21 11:32:40|208040.9|207890.9|208041.5|207891.5|208043.4|207893.4|208040.2|207890.2|19
1640086370000|2021-12-21 11:32:50|208041.6|207891.6|208041.2|207891.2|208042.2|207892.2|208039.9|207889.9|15
1640086380000|2021-12-21 11:33:00|208040.7|207890.7|208039.8|207889.8|208042.8|207892.8|208039.7|207889.7|20
1640086390000|2021-12-21 11:33:10|208040.1|207890.1|208040.3|207890.3|208043.3|207893.3|208038.6|207888.6|26
1640086400000|2021-12-21 11:33:20|208040.9|207890.9|207970.4|207820.4|208040.9|207890.9|207969|207819|24
1640086410000|2021-12-21 11:33:30|207971.1|207821.1|207960.9|207810.9|207980.6|207830.6|207952|207802|36
1640086420000|2021-12-21 11:33:40|207958|207808|207946.8|207796.8|207958|207808|207944.6|207794.6|24
1640086430000|2021-12-21 11:33:50|207945.8|207795.8|207949.5|207799.5|207951.6|207801.6|207945.8|207795.8|16
1640086440000|2021-12-21 11:34:00|207949.8|207799.8|207947.4|207797.4|207949.8|207799.8|207947.2|207797.2|14
1640086450000|2021-12-21 11:34:10|207947.7|207797.7|207945.1|207795.1|207947.7|207797.7|207944.3|207794.3|14
1640086460000|2021-12-21 11:34:20|207945.3|207795.3|207947.5|207797.5|207949|207799|207945.3|207795.3|14
1640086470000|2021-12-21 11:34:30|207947.3|207797.3|207946.5|207796.5|207949.3|207799.3|207945.8|207795.8|16
1640086480000|2021-12-21 11:34:40|207945.7|207795.7|207946.8|207796.8|207956.4|207806.4|207945.7|207795.7|27
1640086490000|2021-12-21 11:34:50|207946.9|207796.9|207953.2|207803.2|207959.1|207809.1|207946.6|207796.6|21
1640086500000|2021-12-21 11:35:00|207953.8|207803.8|207954.1|207804.1|207960|207810|207944.1|207794.1|23
1640086510000|2021-12-21 11:35:10|207954.5|207804.5|207990.5|207840.5|207990.5|207840.5|207954|207804|30
1640086520000|2021-12-21 11:35:20|207990.2|207840.2|207989.5|207839.5|207991.4|207841.4|207988.8|207838.8|13
1640086530000|2021-12-21 11:35:30|207989.3|207839.3|207951.8|207801.8|207990.6|207840.6|207949.4|207799.4|23
1640086540000|2021-12-21 11:35:40|207951.9|207801.9|207954.8|207804.8|207956.6|207806.6|207950.2|207800.2|28
1640086550000|2021-12-21 11:35:50|207951.7|207801.7|207952|207802|207956.8|207806.8|207950.3|207800.3|21
1640086560000|2021-12-21 11:36:00|207952.7|207802.7|207955.9|207805.9|207956.2|207806.2|207947.7|207797.7|22
1640086570000|2021-12-21 11:36:10|207954.7|207804.7|208012.4|207862.4|208012.4|207862.4|207954.7|207804.7|34
1640086580000|2021-12-21 11:36:20|208009.7|207859.7|208015.7|207865.7|208016.9|207866.9|208008.7|207858.7|26
1640086590000|2021-12-21 11:36:30|208015.8|207865.8|208016.8|207866.8|208019.7|207869.7|208013|207863|35
1640086600000|2021-12-21 11:36:40|208016.4|207866.4|208015.4|207865.4|208017.3|207867.3|208013.7|207863.7|28
1640086610000|2021-12-21 11:36:50|208015.2|207865.2|208018.2|207868.2|208020.2|207870.2|208013.6|207863.6|27
1640086620000|2021-12-21 11:37:00|208017.9|207867.9|208018|207868|208019.3|207869.3|208015.7|207865.7|21
1640086630000|2021-12-21 11:37:10|208018.6|207868.6|208019|207869|208019.7|207869.7|208016.4|207866.4|18
1640086640000|2021-12-21 11:37:20|208019.3|207869.3|208021.4|207871.4|208021.4|207871.4|208017.3|207867.3|24
1640086650000|2021-12-21 11:37:30|208019.1|207869.1|208027.4|207877.4|208030.3|207880.3|208019.1|207869.1|28
1640086660000|2021-12-21 11:37:40|208027.8|207877.8|208057.3|207907.3|208060.7|207910.7|208027.7|207877.7|27
1640086670000|2021-12-21 11:37:50|208060.1|207910.1|208034.9|207884.9|208063.2|207913.2|208034.5|207884.5|27
1640086680000|2021-12-21 11:38:00|208035.2|207885.2|208036.5|207886.5|208037.5|207887.5|208028|207878|30
1640086690000|2021-12-21 11:38:10|208034.8|207884.8|208034.8|207884.8|208037.9|207887.9|208033.4|207883.4|26
1640086700000|2021-12-21 11:38:20|208034.6|207884.6|208036.8|207886.8|208037.5|207887.5|208034.6|207884.6|26
1640086710000|2021-12-21 11:38:30|208035.1|207885.1|208034.7|207884.7|208036.6|207886.6|208034|207884|26
1640086720000|2021-12-21 11:38:40|208034.4|207884.4|208033.8|207883.8|208035.6|207885.6|208033.4|207883.4|27
1640086730000|2021-12-21 11:38:50|208033.9|207883.9|208040|207890|208054.6|207904.6|208032.9|207882.9|30
1640086740000|2021-12-21 11:39:00|208039.7|207889.7|208038.7|207888.7|208041|207891|208036.1|207886.1|31
1640086750000|2021-12-21 11:39:10|208038.5|207888.5|208044.3|207894.3|208045|207895|208037.2|207887.2|24
1640086760000|2021-12-21 11:39:20|208041.8|207891.8|208042.2|207892.2|208044.2|207894.2|208039.1|207889.1|25
1640086770000|2021-12-21 11:39:30|208042.5|207892.5|208043.8|207893.8|208047.4|207897.4|208038.9|207888.9|25
1640086780000|2021-12-21 11:39:40|208044.3|207894.3|208042.7|207892.7|208044.6|207894.6|208042.7|207892.7|21
1640086790000|2021-12-21 11:39:50|208042.4|207892.4|208043.1|207893.1|208046|207896|208042.2|207892.2|22
1640086800000|2021-12-21 11:40:00|208042.4|207892.4|208043.2|207893.2|208045.8|207895.8|208041.2|207891.2|24
1640086810000|2021-12-21 11:40:10|208044.5|207894.5|208043|207893|208046.7|207896.7|208040.9|207890.9|19
1640086820000|2021-12-21 11:40:20|208042.3|207892.3|208041.2|207891.2|208044.9|207894.9|208039.3|207889.3|21
1640086830000|2021-12-21 11:40:30|208044.6|207894.6|208058.3|207908.3|208058.4|207908.4|208040.7|207890.7|25
1640086840000|2021-12-21 11:40:40|208058.5|207908.5|208096|207946|208096|207946|208056.3|207906.3|31
1640086850000|2021-12-21 11:40:50|208092.8|207942.8|208039.4|207889.4|208094.2|207944.2|208039.1|207889.1|26
1640086860000|2021-12-21 11:41:00|208038.8|207888.8|208053.3|207903.3|208057.6|207907.6|208038.8|207888.8|29
1640086870000|2021-12-21 11:41:10|208053|207903|208044.5|207894.5|208053|207903|208040.8|207890.8|24
1640086880000|2021-12-21 11:41:20|208045|207895|208044|207894|208047.3|207897.3|208044|207894|14
1640086890000|2021-12-21 11:41:30|208043.2|207893.2|208046.7|207896.7|208046.7|207896.7|208041.8|207891.8|14
1640086900000|2021-12-21 11:41:40|208045.7|207895.7|208087.8|207937.8|208087.8|207937.8|208044.1|207894.1|26
1640086910000|2021-12-21 11:41:50|208085.3|207935.3|208100.3|207950.3|208101.2|207951.2|208085.1|207935.1|27
1640086920000|2021-12-21 11:42:00|208097.6|207947.6|208102.9|207952.9|208104|207954|208095.8|207945.8|15
1640086930000|2021-12-21 11:42:10|208103|207953|208062.5|207912.5|208105.2|207955.2|208060.2|207910.2|29
1640086940000|2021-12-21 11:42:20|208062|207912|208081.4|207931.4|208088|207938|208062|207912|32
1640086950000|2021-12-21 11:42:30|208082.4|207932.4|208080.9|207930.9|208082.4|207932.4|208078.5|207928.5|30
1640086960000|2021-12-21 11:42:40|208081|207931|208083.7|207933.7|208085.1|207935.1|208080.4|207930.4|16
1640086970000|2021-12-21 11:42:50|208082.9|207932.9|208084.2|207934.2|208089.7|207939.7|208081.2|207931.2|36
1640086980000|2021-12-21 11:43:00|208084.7|207934.7|208080.7|207930.7|208086.1|207936.1|208080.3|207930.3|28
1640086990000|2021-12-21 11:43:10|208080|207930|208082.1|207932.1|208084.4|207934.4|208080|207930|25
1640087000000|2021-12-21 11:43:20|208082.2|207932.2|208074.6|207924.6|208094.5|207944.5|208074.6|207924.6|23
1640087010000|2021-12-21 11:43:30|208073.4|207923.4|208079.6|207929.6|208081.4|207931.4|208072.3|207922.3|25
1640087020000|2021-12-21 11:43:40|208078.9|207928.9|208076.5|207926.5|208082.7|207932.7|208075.5|207925.5|26
1640087030000|2021-12-21 11:43:50|208075.2|207925.2|208071.6|207921.6|208077.1|207927.1|208071.6|207921.6|19
1640087040000|2021-12-21 11:44:00|208075.1|207925.1|208081.6|207931.6|208085.3|207935.3|208074.1|207924.1|22
1640087050000|2021-12-21 11:44:10|208081.8|207931.8|208062.6|207912.6|208088.1|207938.1|208059.2|207909.2|29
1640087060000|2021-12-21 11:44:20|208061.3|207911.3|208063.4|207913.4|208070.4|207920.4|208058.1|207908.1|25
1640087070000|2021-12-21 11:44:30|208065.1|207915.1|208063.7|207913.7|208065.3|207915.3|208060.4|207910.4|14
1640087080000|2021-12-21 11:44:40|208063.9|207913.9|208068.8|207918.8|208070.2|207920.2|208063.9|207913.9|11
1640087090000|2021-12-21 11:44:50|208069.1|207919.1|208078.2|207928.2|208102|207952|208068.2|207918.2|19
1640087100000|2021-12-21 11:45:00|208073.2|207923.2|208092.4|207942.4|208093.1|207943.1|208073.2|207923.2|37
1640087110000|2021-12-21 11:45:10|208090.8|207940.8|208043.8|207893.8|208097.1|207947.1|208039.4|207889.4|33
1640087120000|2021-12-21 11:45:20|208044.3|207894.3|208034.8|207884.8|208044.7|207894.7|208033|207883|22
1640087130000|2021-12-21 11:45:30|208033.7|207883.7|208035.4|207885.4|208035.7|207885.7|208031.4|207881.4|20
1640087140000|2021-12-21 11:45:40|208034.7|207884.7|208033.7|207883.7|208037.4|207887.4|208033.7|207883.7|17
1640087150000|2021-12-21 11:45:50|208034.5|207884.5|208035.9|207885.9|208037.8|207887.8|208034.5|207884.5|18
1640087160000|2021-12-21 11:46:00|208035.8|207885.8|208037.9|207887.9|208037.9|207887.9|208032.6|207882.6|12
1640087170000|2021-12-21 11:46:10|208037.5|207887.5|208039.7|207889.7|208041.1|207891.1|208034.6|207884.6|20
1640087180000|2021-12-21 11:46:20|208041.3|207891.3|208034|207884|208041.3|207891.3|208034|207884|22
1640087190000|2021-12-21 11:46:30|208033|207883|208041.2|207891.2|208041.9|207891.9|208031.9|207881.9|23
1640087200000|2021-12-21 11:46:40|208040.6|207890.6|208040.4|207890.4|208042.5|207892.5|208038.8|207888.8|23
1640087210000|2021-12-21 11:46:50|208040.2|207890.2|208042.8|207892.8|208042.8|207892.8|208039.8|207889.8|22
1640087220000|2021-12-21 11:47:00|208043.2|207893.2|208040.2|207890.2|208043.2|207893.2|208040.2|207890.2|18
1640087230000|2021-12-21 11:47:10|208040.1|207890.1|208040|207890|208040.8|207890.8|208039|207889|20
1640087240000|2021-12-21 11:47:20|208039|207889|207988|207838|208039.8|207889.8|207987.5|207837.5|17
1640087250000|2021-12-21 11:47:30|207987.6|207837.6|207986.1|207836.1|207987.9|207837.9|207985.7|207835.7|16
1640087260000|2021-12-21 11:47:40|207986.9|207836.9|207987.3|207837.3|207988.3|207838.3|207986.7|207836.7|15
1640087270000|2021-12-21 11:47:50|207990.6|207840.6|207985.2|207835.2|208003.7|207853.7|207981.7|207831.7|31
1640087280000|2021-12-21 11:48:00|207985|207835|207966.4|207816.4|207986|207836|207966.4|207816.4|23
1640087290000|2021-12-21 11:48:10|207966|207816|207987.4|207837.4|208009.9|207859.9|207966|207816|22
1640087300000|2021-12-21 11:48:20|207988.3|207838.3|207987.5|207837.5|207989.6|207839.6|207986.8|207836.8|19
1640087310000|2021-12-21 11:48:30|207986.9|207836.9|207997.6|207847.6|207999.2|207849.2|207986.9|207836.9|20
1640087320000|2021-12-21 11:48:40|207998.2|207848.2|207987.4|207837.4|207998.3|207848.3|207987.4|207837.4|18
1640087330000|2021-12-21 11:48:50|207988|207838|207982.5|207832.5|207988.7|207838.7|207976.8|207826.8|18
1640087340000|2021-12-21 11:49:00|207980.8|207830.8|207947.4|207797.4|207980.8|207830.8|207941.6|207791.6|23
1640087350000|2021-12-21 11:49:10|207946.1|207796.1|207940.2|207790.2|207946.3|207796.3|207937.3|207787.3|21
1640087360000|2021-12-21 11:49:20|207939.9|207789.9|207948.1|207798.1|207958.7|207808.7|207926.4|207776.4|29
1640087370000|2021-12-21 11:49:30|207948|207798|207938|207788|207949.5|207799.5|207938|207788|16
1640087380000|2021-12-21 11:49:40|207938.9|207788.9|207945.5|207795.5|207959.8|207809.8|207938.9|207788.9|22
1640087390000|2021-12-21 11:49:50|207943.2|207793.2|207953.4|207803.4|207955.2|207805.2|207942.1|207792.1|31
1640087400000|2021-12-21 11:50:00|207948.1|207798.1|207953.7|207803.7|207955.3|207805.3|207948.1|207798.1|26
1640087410000|2021-12-21 11:50:10|207952.7|207802.7|207945.2|207795.2|207952.7|207802.7|207944.2|207794.2|28
1640087420000|2021-12-21 11:50:20|207945.4|207795.4|207950.2|207800.2|207952.3|207802.3|207943.9|207793.9|18
1640087430000|2021-12-21 11:50:30|207951.3|207801.3|207945.5|207795.5|207951.3|207801.3|207945.5|207795.5|21
1640087440000|2021-12-21 11:50:40|207945.6|207795.6|207951.3|207801.3|207953|207803|207938.9|207788.9|27
1640087450000|2021-12-21 11:50:50|207951.1|207801.1|207955.5|207805.5|207957.3|207807.3|207949.3|207799.3|24
1640087460000|2021-12-21 11:51:00|207956.3|207806.3|207956.3|207806.3|207956.8|207806.8|207952.6|207802.6|26
1640087470000|2021-12-21 11:51:10|207956.2|207806.2|207965.5|207815.5|207973.5|207823.5|207952.9|207802.9|19
1640087480000|2021-12-21 11:51:20|207964|207814|207969.9|207819.9|207971.8|207821.8|207963.5|207813.5|13
1640087490000|2021-12-21 11:51:30|207969.7|207819.7|207970.8|207820.8|207971.4|207821.4|207968.7|207818.7|18
1640087500000|2021-12-21 11:51:40|207970.3|207820.3|207976.7|207826.7|207980.3|207830.3|207968.4|207818.4|19
1640087510000|2021-12-21 11:51:50|207975.9|207825.9|207972.2|207822.2|207978|207828|207972.2|207822.2|16
1640087520000|2021-12-21 11:52:00|207975.3|207825.3|207947|207797|207978.9|207828.9|207944.2|207794.2|25
1640087530000|2021-12-21 11:52:10|207941.2|207791.2|207940.7|207790.7|207943.8|207793.8|207939.7|207789.7|11
1640087540000|2021-12-21 11:52:20|207943.8|207793.8|207938.7|207788.7|207943.8|207793.8|207936.6|207786.6|20
1640087550000|2021-12-21 11:52:30|207939|207789|207937.4|207787.4|207939|207789|207935.8|207785.8|14
1640087560000|2021-12-21 11:52:40|207935.9|207785.9|207940.4|207790.4|207941.6|207791.6|207935.6|207785.6|10
1640087570000|2021-12-21 11:52:50|207939.2|207789.2|207938.4|207788.4|207940|207790|207937.5|207787.5|14
1640087580000|2021-12-21 11:53:00|207937.7|207787.7|207935.1|207785.1|207938.3|207788.3|207935.1|207785.1|22
1640087590000|2021-12-21 11:53:10|207935.9|207785.9|207934.8|207784.8|207936.4|207786.4|207933.4|207783.4|8
1640087600000|2021-12-21 11:53:20|207934|207784|207894.8|207744.8|207936|207786|207882.5|207732.5|25
1640087610000|2021-12-21 11:53:30|207893.8|207743.8|207894.6|207744.6|207898|207748|207893.4|207743.4|24
1640087620000|2021-12-21 11:53:40|207896|207746|207888.3|207738.3|207898.4|207748.4|207886.9|207736.9|23
1640087630000|2021-12-21 11:53:50|207888.8|207738.8|207888|207738|207889.4|207739.4|207886.7|207736.7|28
1640087640000|2021-12-21 11:54:00|207888.7|207738.7|207887.9|207737.9|207889.8|207739.8|207887|207737|24
1640087650000|2021-12-21 11:54:10|207886.7|207736.7|207894.2|207744.2|207895.2|207745.2|207886.4|207736.4|30
1640087660000|2021-12-21 11:54:20|207894.7|207744.7|207910.2|207760.2|207911|207761|207894.2|207744.2|30
1640087670000|2021-12-21 11:54:30|207907.8|207757.8|207907.7|207757.7|207910.7|207760.7|207906.2|207756.2|22
1640087680000|2021-12-21 11:54:40|207909.5|207759.5|207908.6|207758.6|207910.1|207760.1|207908.1|207758.1|21
1640087690000|2021-12-21 11:54:50|207908.7|207758.7|207909.7|207759.7|207911.5|207761.5|207907.9|207757.9|21
1640087700000|2021-12-21 11:55:00|207909.8|207759.8|207958.8|207808.8|207960.5|207810.5|207909.7|207759.7|33
1640087710000|2021-12-21 11:55:10|207958.5|207808.5|207957.8|207807.8|207964.1|207814.1|207957.7|207807.7|31
1640087720000|2021-12-21 11:55:20|207957.5|207807.5|207963.5|207813.5|207964.4|207814.4|207957.1|207807.1|28
1640087730000|2021-12-21 11:55:30|207964.4|207814.4|207973.8|207823.8|207988.9|207838.9|207961.5|207811.5|31
1640087740000|2021-12-21 11:55:40|207971.4|207821.4|207978.3|207828.3|207978.3|207828.3|207970.8|207820.8|21
1640087750000|2021-12-21 11:55:50|207978.1|207828.1|207965.1|207815.1|207978.1|207828.1|207958.5|207808.5|27
1640087760000|2021-12-21 11:56:00|207963.4|207813.4|207972.7|207822.7|207975.7|207825.7|207963|207813|34
1640087770000|2021-12-21 11:56:10|207971.7|207821.7|207973.3|207823.3|207973.5|207823.5|207969|207819|28
1640087780000|2021-12-21 11:56:20|207973.4|207823.4|207981.1|207831.1|207987.1|207837.1|207971.5|207821.5|25
1640087790000|2021-12-21 11:56:30|207973.8|207823.8|207973|207823|207978.8|207828.8|207971.7|207821.7|25
1640087800000|2021-12-21 11:56:40|207973.5|207823.5|207979.4|207829.4|207987.4|207837.4|207971.5|207821.5|33
1640087810000|2021-12-21 11:56:50|207979.3|207829.3|207979.8|207829.8|207982.5|207832.5|207975.9|207825.9|25
1640087820000|2021-12-21 11:57:00|207979|207829|207981.8|207831.8|207983.4|207833.4|207979|207829|26
1640087830000|2021-12-21 11:57:10|207981.7|207831.7|207984.1|207834.1|207988.1|207838.1|207980.2|207830.2|24
1640087840000|2021-12-21 11:57:20|207985.5|207835.5|208026.4|207876.4|208027.1|207877.1|207983.6|207833.6|28
1640087850000|2021-12-21 11:57:30|208023.2|207873.2|208027.2|207877.2|208031.6|207881.6|208023.2|207873.2|23
1640087860000|2021-12-21 11:57:40|208027.8|207877.8|208036.3|207886.3|208037.9|207887.9|208026.4|207876.4|19
1640087870000|2021-12-21 11:57:50|208033.3|207883.3|208033.8|207883.8|208036.6|207886.6|208030.9|207880.9|12
1640087880000|2021-12-21 11:58:00|208033.3|207883.3|208026.8|207876.8|208033.7|207883.7|208024.2|207874.2|28
1640087890000|2021-12-21 11:58:10|208025|207875|208027.8|207877.8|208033.9|207883.9|208024.5|207874.5|22
1640087900000|2021-12-21 11:58:20|208026|207876|208019.2|207869.2|208028.6|207878.6|208019.2|207869.2|20
1640087910000|2021-12-21 11:58:30|208021|207871|208030.6|207880.6|208030.6|207880.6|208019.3|207869.3|34
1640087920000|2021-12-21 11:58:40|208031|207881|208028.6|207878.6|208031|207881|208024|207874|30
1640087930000|2021-12-21 11:58:50|208026.8|207876.8|208028.1|207878.1|208030.7|207880.7|208026.8|207876.8|22
1640087940000|2021-12-21 11:59:00|208027.7|207877.7|208027.9|207877.9|208029.1|207879.1|208027.7|207877.7|12
1640087950000|2021-12-21 11:59:10|208028.2|207878.2|208030.2|207880.2|208030.3|207880.3|208028|207878|12
1640087960000|2021-12-21 11:59:20|208027.5|207877.5|208028.2|207878.2|208028.6|207878.6|208027.5|207877.5|13
1640087970000|2021-12-21 11:59:30|208028.4|207878.4|208031.6|207881.6|208035|207885|208025.7|207875.7|16
1640087980000|2021-12-21 11:59:40|208030.4|207880.4|208030.7|207880.7|208031.7|207881.7|208028.7|207878.7|10
1640087990000|2021-12-21 11:59:50|208029.7|207879.7|208033.6|207883.6|208034.4|207884.4|208029.7|207879.7|15
1640088000000|2021-12-21 12:00:00|208034|207884|208074.8|207924.8|208082.4|207932.4|208034|207884|31
1640088010000|2021-12-21 12:00:10|208076.1|207926.1|208074.9|207924.9|208076.8|207926.8|208073.7|207923.7|20
1640088020000|2021-12-21 12:00:20|208074.6|207924.6|208071.9|207921.9|208079.1|207929.1|208071.9|207921.9|21
1640088030000|2021-12-21 12:00:30|208073.5|207923.5|208075.1|207925.1|208078.9|207928.9|208073.5|207923.5|26
1640088040000|2021-12-21 12:00:40|208074.2|207924.2|208075.5|207925.5|208075.5|207925.5|208072.3|207922.3|12
1640088050000|2021-12-21 12:00:50|208075.8|207925.8|208115.4|207965.4|208117.6|207967.6|208075.5|207925.5|29
1640088060000|2021-12-21 12:01:00|208112.7|207962.7|208111.1|207961.1|208115.5|207965.5|208110|207960|24
1640088070000|2021-12-21 12:01:10|208111|207961|208110.3|207960.3|208111.5|207961.5|208107.7|207957.7|17
1640088080000|2021-12-21 12:01:20|208110.5|207960.5|208063.1|207913.1|208111.8|207961.8|208063.1|207913.1|14
1640088090000|2021-12-21 12:01:30|208061.3|207911.3|208064.2|207914.2|208066.3|207916.3|208060.5|207910.5|23
1640088100000|2021-12-21 12:01:40|208062.4|207912.4|208059.4|207909.4|208063.1|207913.1|208056.2|207906.2|23
1640088110000|2021-12-21 12:01:50|208058.2|207908.2|208058|207908|208063.4|207913.4|208055.4|207905.4|21
1640088120000|2021-12-21 12:02:00|208057.4|207907.4|208059.9|207909.9|208060.7|207910.7|208056.8|207906.8|21
1640088130000|2021-12-21 12:02:10|208060|207910|208015.3|207865.3|208060|207910|208015.3|207865.3|17
1640088140000|2021-12-21 12:02:20|208016.1|207866.1|208011.9|207861.9|208016.1|207866.1|208005.6|207855.6|31
1640088150000|2021-12-21 12:02:30|208011.3|207861.3|208015|207865|208015|207865|208011.1|207861.1|29
1640088160000|2021-12-21 12:02:40|208012.8|207862.8|208014.2|207864.2|208014.9|207864.9|208012.2|207862.2|24
1640088170000|2021-12-21 12:02:50|208012.8|207862.8|208010|207860|208015.7|207865.7|208010|207860|25
1640088180000|2021-12-21 12:03:00|208010.7|207860.7|208016.7|207866.7|208017.2|207867.2|208008.9|207858.9|28
1640088190000|2021-12-21 12:03:10|208046.7|207896.7|208035.6|207885.6|208046.7|207896.7|208029.7|207879.7|24
1640088200000|2021-12-21 12:03:20|208037.7|207887.7|208033|207883|208062.3|207912.3|208029|207879|30
1640088210000|2021-12-21 12:03:30|208031.7|207881.7|208015.7|207865.7|208031.7|207881.7|208014.9|207864.9|29
1640088220000|2021-12-21 12:03:40|208015.8|207865.8|208014.9|207864.9|208019.7|207869.7|208014.1|207864.1|20
1640088230000|2021-12-21 12:03:50|208015.2|207865.2|208015.6|207865.6|208015.6|207865.6|208013.7|207863.7|15
1640088240000|2021-12-21 12:04:00|208015.5|207865.5|208016.2|207866.2|208016.3|207866.3|208014.1|207864.1|20
1640088250000|2021-12-21 12:04:10|208018|207868|208014.8|207864.8|208019.6|207869.6|208014.8|207864.8|21
1640088260000|2021-12-21 12:04:20|208015.1|207865.1|208038.3|207888.3|208038.3|207888.3|208012.8|207862.8|23
1640088270000|2021-12-21 12:04:30|208037.9|207887.9|208035.1|207885.1|208037.9|207887.9|208030.5|207880.5|21
1640088280000|2021-12-21 12:04:40|208035.2|207885.2|208031.8|207881.8|208035.5|207885.5|208031|207881|16
1640088290000|2021-12-21 12:04:50|208031.7|207881.7|208036.3|207886.3|208036.7|207886.7|208031.7|207881.7|17
1640088300000|2021-12-21 12:05:00|208035.5|207885.5|208036.9|207886.9|208037.9|207887.9|208032|207882|16
1640088310000|2021-12-21 12:05:10|208037.2|207887.2|208036.3|207886.3|208037.5|207887.5|208036|207886|10
1640088320000|2021-12-21 12:05:20|208036.7|207886.7|208037|207887|208040.2|207890.2|208035.9|207885.9|17
1640088330000|2021-12-21 12:05:30|208035.8|207885.8|208032.7|207882.7|208035.9|207885.9|208032.2|207882.2|27
1640088340000|2021-12-21 12:05:40|208033|207883|208035.9|207885.9|208038.1|207888.1|208032.3|207882.3|14
1640088350000|2021-12-21 12:05:50|208038.1|207888.1|208034.8|207884.8|208038.9|207888.9|208029.7|207879.7|21
1640088360000|2021-12-21 12:06:00|208036.5|207886.5|208036|207886|208040|207890|208034.6|207884.6|29
1640088370000|2021-12-21 12:06:10|208036.2|207886.2|208037.2|207887.2|208040.4|207890.4|208033.6|207883.6|31
1640088380000|2021-12-21 12:06:20|208036.2|207886.2|208035.9|207885.9|208039.9|207889.9|208034.4|207884.4|27
1640088390000|2021-12-21 12:06:30|208033|207883|208030.4|207880.4|208033|207883|208021.6|207871.6|16
1640088400000|2021-12-21 12:06:40|208029.6|207879.6|208036.5|207886.5|208036.5|207886.5|208028.8|207878.8|12
1640088410000|2021-12-21 12:06:50|208038.6|207888.6|208032.6|207882.6|208039.1|207889.1|208031.8|207881.8|16
1640088420000|2021-12-21 12:07:00|208032|207882|208039|207889|208039|207889|208032|207882|16
1640088430000|2021-12-21 12:07:10|208040.3|207890.3|208040.8|207890.8|208040.8|207890.8|208033.8|207883.8|16
1640088440000|2021-12-21 12:07:20|208040.3|207890.3|208030.9|207880.9|208040.3|207890.3|208029.3|207879.3|30
1640088450000|2021-12-21 12:07:30|208028.8|207878.8|208031|207881|208034.7|207884.7|208027.1|207877.1|17
1640088460000|2021-12-21 12:07:40|208030.9|207880.9|208028.6|207878.6|208034.3|207884.3|208027.8|207877.8|7
1640088470000|2021-12-21 12:07:50|208028.5|207878.5|208030|207880|208030.7|207880.7|208027.2|207877.2|10
1640088480000|2021-12-21 12:08:00|208037.2|207887.2|208027.3|207877.3|208040|207890|208024.7|207874.7|21
1640088490000|2021-12-21 12:08:10|208026.3|207876.3|208019.2|207869.2|208028|207878|208019.2|207869.2|15
1640088500000|2021-12-21 12:08:20|208024.1|207874.1|207932.8|207782.8|208025.3|207875.3|207922.6|207772.6|25
1640088510000|2021-12-21 12:08:30|207914.4|207764.4|207910.8|207760.8|207915.2|207765.2|207902.4|207752.4|27
1640088520000|2021-12-21 12:08:40|207911.9|207761.9|207914.2|207764.2|207917.4|207767.4|207911.2|207761.2|18
1640088530000|2021-12-21 12:08:50|207913.7|207763.7|207918.3|207768.3|207918.3|207768.3|207913.7|207763.7|14
1640088540000|2021-12-21 12:09:00|207917.1|207767.1|207909.4|207759.4|207917.8|207767.8|207901.8|207751.8|28
1640088550000|2021-12-21 12:09:10|207910.1|207760.1|207907.6|207757.6|207911.6|207761.6|207903.2|207753.2|33
1640088560000|2021-12-21 12:09:20|207907.7|207757.7|207890.9|207740.9|207911.6|207761.6|207889.1|207739.1|26
1640088570000|2021-12-21 12:09:30|207890.4|207740.4|207905.6|207755.6|207909.2|207759.2|207890.4|207740.4|34
1640088580000|2021-12-21 12:09:40|207903.2|207753.2|207927.8|207777.8|207927.8|207777.8|207901.3|207751.3|26
1640088590000|2021-12-21 12:09:50|207926.3|207776.3|207929.4|207779.4|207934.2|207784.2|207919.9|207769.9|27
1640088600000|2021-12-21 12:10:00|207928.5|207778.5|207928.4|207778.4|207929.9|207779.9|207927.8|207777.8|27
1640088610000|2021-12-21 12:10:10|207928.5|207778.5|207927.5|207777.5|207933|207783|207919.2|207769.2|31
1640088620000|2021-12-21 12:10:20|207926|207776|207923.6|207773.6|207926|207776|207923|207773|25
1640088630000|2021-12-21 12:10:30|207924.6|207774.6|207919.1|207769.1|207927.3|207777.3|207917.2|207767.2|21
1640088640000|2021-12-21 12:10:40|207918.8|207768.8|207924.5|207774.5|207927|207777|207918|207768|17
1640088650000|2021-12-21 12:10:50|207924.4|207774.4|207926.1|207776.1|207926.9|207776.9|207922.5|207772.5|18
1640088660000|2021-12-21 12:11:00|207925.7|207775.7|207922.5|207772.5|207926.6|207776.6|207919.2|207769.2|15
1640088670000|2021-12-21 12:11:10|207922.9|207772.9|207928|207778|207928|207778|207921.7|207771.7|24
1640088680000|2021-12-21 12:11:20|207929.4|207779.4|207943.3|207793.3|207959.6|207809.6|207927.5|207777.5|35
1640088690000|2021-12-21 12:11:30|207943.4|207793.4|207935.2|207785.2|207949.1|207799.1|207933.2|207783.2|28
1640088700000|2021-12-21 12:11:40|207936.4|207786.4|207959.8|207809.8|207964.7|207814.7|207929.4|207779.4|29
1640088710000|2021-12-21 12:11:50|207960.1|207810.1|207972.7|207822.7|207975.8|207825.8|207956.8|207806.8|31
1640088720000|2021-12-21 12:12:00|207973.9|207823.9|207979.7|207829.7|207980|207830|207972.8|207822.8|27
1640088730000|2021-12-21 12:12:10|207979.8|207829.8|207993.7|207843.7|207999.2|207849.2|207979.8|207829.8|27
1640088740000|2021-12-21 12:12:20|207994.5|207844.5|207994.3|207844.3|207997.1|207847.1|207994.3|207844.3|14
1640088750000|2021-12-21 12:12:30|207986.1|207836.1|207979.8|207829.8|207987.5|207837.5|207977.1|207827.1|28
1640088760000|2021-12-21 12:12:40|207978.7|207828.7|207970.4|207820.4|207978.7|207828.7|207967.9|207817.9|26
1640088770000|2021-12-21 12:12:50|207970.6|207820.6|207970|207820|207972|207822|207966.1|207816.1|31
1640088780000|2021-12-21 12:13:00|207969.2|207819.2|207973|207823|207973|207823|207967.6|207817.6|22
1640088790000|2021-12-21 12:13:10|207972.6|207822.6|207992|207842|207994.9|207844.9|207967|207817|30
1640088800000|2021-12-21 12:13:20|207995.4|207845.4|208013.3|207863.3|208016.4|207866.4|207992|207842|29
1640088810000|2021-12-21 12:13:30|208013.2|207863.2|208013.8|207863.8|208014.8|207864.8|208012|207862|22
1640088820000|2021-12-21 12:13:40|208013.9|207863.9|208025.2|207875.2|208027.6|207877.6|208013.1|207863.1|21
1640088830000|2021-12-21 12:13:50|208025.8|207875.8|208026.7|207876.7|208027.3|207877.3|208025.8|207875.8|11
1640088840000|2021-12-21 12:14:00|208026|207876|208027.6|207877.6|208033.1|207883.1|208023.3|207873.3|14
1640088850000|2021-12-21 12:14:10|208029.3|207879.3|208031|207881|208033.1|207883.1|208026.8|207876.8|15
1640088860000|2021-12-21 12:14:20|208031.8|207881.8|208024.4|207874.4|208031.9|207881.9|208022.1|207872.1|17
1640088870000|2021-12-21 12:14:30|208024.2|207874.2|208033.1|207883.1|208035.2|207885.2|208023.9|207873.9|20
1640088880000|2021-12-21 12:14:40|208025.2|207875.2|208025.9|207875.9|208026.5|207876.5|208022|207872|12
1640088890000|2021-12-21 12:14:50|208025.6|207875.6|208030.4|207880.4|208033.2|207883.2|208016.2|207866.2|30
1640088900000|2021-12-21 12:15:00|208029.9|207879.9|208054.2|207904.2|208058.2|207908.2|208020.7|207870.7|31
1640088910000|2021-12-21 12:15:10|208041.8|207891.8|208059.5|207909.5|208064.1|207914.1|208041.8|207891.8|29
1640088920000|2021-12-21 12:15:20|208059.8|207909.8|208060.9|207910.9|208062.1|207912.1|208054.6|207904.6|26
1640088930000|2021-12-21 12:15:30|208062.3|207912.3|208073.5|207923.5|208074.4|207924.4|208060|207910|33
1640088940000|2021-12-21 12:15:40|208073.3|207923.3|208075|207925|208075.4|207925.4|208073.3|207923.3|24
1640088950000|2021-12-21 12:15:50|208074.5|207924.5|208069.2|207919.2|208075.8|207925.8|208064.7|207914.7|27
1640088960000|2021-12-21 12:16:00|208069.9|207919.9|208067.2|207917.2|208071|207921|208067|207917|23
1640088970000|2021-12-21 12:16:10|208067.6|207917.6|208069.3|207919.3|208070.9|207920.9|208066.7|207916.7|22
1640088980000|2021-12-21 12:16:20|208066.8|207916.8|208069.1|207919.1|208072|207922|208066.8|207916.8|28
1640088990000|2021-12-21 12:16:30|208069.4|207919.4|208071.2|207921.2|208071.2|207921.2|208067.2|207917.2|22
1640089000000|2021-12-21 12:16:40|208070.2|207920.2|208082.3|207932.3|208082.4|207932.4|208068.2|207918.2|22
1640089010000|2021-12-21 12:16:50|208071.1|207921.1|208079.7|207929.7|208080.7|207930.7|208071.1|207921.1|13
1640089020000|2021-12-21 12:17:00|208078.4|207928.4|208108.2|207958.2|208109.4|207959.4|208078.4|207928.4|30
1640089030000|2021-12-21 12:17:10|208108.8|207958.8|208133.1|207983.1|208138.3|207988.3|208108.8|207958.8|35
1640089040000|2021-12-21 12:17:20|208132.6|207982.6|208125.5|207975.5|208135.8|207985.8|208125|207975|27
1640089050000|2021-12-21 12:17:30|208124.9|207974.9|208048.1|207898.1|208127.8|207977.8|208043.3|207893.3|31
1640089060000|2021-12-21 12:17:40|208051.2|207901.2|208048|207898|208051.2|207901.2|208046.1|207896.1|23
1640089070000|2021-12-21 12:17:50|208047.6|207897.6|208048|207898|208051.1|207901.1|208047.5|207897.5|19
1640089080000|2021-12-21 12:18:00|208048.1|207898.1|208043.7|207893.7|208048.4|207898.4|208041.8|207891.8|20
1640089090000|2021-12-21 12:18:10|208043.6|207893.6|208023.6|207873.6|208043.6|207893.6|208018.1|207868.1|31
1640089100000|2021-12-21 12:18:20|208025|207875|208026.6|207876.6|208029.1|207879.1|208022.2|207872.2|30
1640089110000|2021-12-21 12:18:30|208032.1|207882.1|208030.1|207880.1|208033.6|207883.6|208022.7|207872.7|23
1640089120000|2021-12-21 12:18:40|208031.1|207881.1|208027.7|207877.7|208043.3|207893.3|208021.5|207871.5|28
1640089130000|2021-12-21 12:18:50|208029.6|207879.6|208021.4|207871.4|208029.6|207879.6|208017.1|207867.1|26
1640089140000|2021-12-21 12:19:00|208022.4|207872.4|208035.4|207885.4|208039.8|207889.8|208020.6|207870.6|23
1640089150000|2021-12-21 12:19:10|208036.4|207886.4|208063.8|207913.8|208065.9|207915.9|208029.3|207879.3|29
1640089160000|2021-12-21 12:19:20|208064.7|207914.7|208094.7|207944.7|208100.1|207950.1|208064.5|207914.5|34
1640089170000|2021-12-21 12:19:30|208094.1|207944.1|208105.7|207955.7|208109.1|207959.1|208094.1|207944.1|31
1640089180000|2021-12-21 12:19:40|208106.7|207956.7|208108|207958|208108.5|207958.5|208105.3|207955.3|23
1640089190000|2021-12-21 12:19:50|208109.7|207959.7|208109.5|207959.5|208113.8|207963.8|208103.4|207953.4|30
1640089200000|2021-12-21 12:20:00|208113.6|207963.6|208112.4|207962.4|208113.6|207963.6|208107.4|207957.4|20
1640089210000|2021-12-21 12:20:10|208112.6|207962.6|208109.4|207959.4|208112.6|207962.6|208104.1|207954.1|21
1640089220000|2021-12-21 12:20:20|208110.2|207960.2|208099.6|207949.6|208115.4|207965.4|208099.6|207949.6|32
1640089230000|2021-12-21 12:20:30|208100.1|207950.1|208103.2|207953.2|208103.8|207953.8|208100.1|207950.1|30
1640089240000|2021-12-21 12:20:40|208102.7|207952.7|208097.5|207947.5|208102.7|207952.7|208095.7|207945.7|27
1640089250000|2021-12-21 12:20:50|208097.2|207947.2|208099.6|207949.6|208100.4|207950.4|208097.2|207947.2|22
1640089260000|2021-12-21 12:21:00|208099.2|207949.2|208098.9|207948.9|208100.8|207950.8|208094.2|207944.2|24
1640089270000|2021-12-21 12:21:10|208100.6|207950.6|208053|207903|208100.6|207950.6|208049.4|207899.4|33
1640089280000|2021-12-21 12:21:20|208053.8|207903.8|208051.5|207901.5|208057.4|207907.4|208014.9|207864.9|35
1640089290000|2021-12-21 12:21:30|208058.1|207908.1|208034.9|207884.9|208064.9|207914.9|208032.2|207882.2|30
1640089300000|2021-12-21 12:21:40|208041.3|207891.3|208029.7|207879.7|208041.3|207891.3|208028.2|207878.2|19
1640089310000|2021-12-21 12:21:50|208030.2|207880.2|208002.4|207852.4|208031|207881|208002.4|207852.4|25
1640089320000|2021-12-21 12:22:00|208004.5|207854.5|208005.7|207855.7|208005.7|207855.7|208000.9|207850.9|24
1640089330000|2021-12-21 12:22:10|208001.7|207851.7|207992.7|207842.7|208001.7|207851.7|207987|207837|33
1640089340000|2021-12-21 12:22:20|207992.8|207842.8|208004.6|207854.6|208004.6|207854.6|207984.2|207834.2|32
1640089350000|2021-12-21 12:22:30|208006.6|207856.6|208001.5|207851.5|208006.9|207856.9|207997.4|207847.4|22
1640089360000|2021-12-21 12:22:40|208002.9|207852.9|208013.4|207863.4|208014.1|207864.1|208001|207851|23
1640089370000|2021-12-21 12:22:50|208014.1|207864.1|208003.8|207853.8|208014.6|207864.6|208001.6|207851.6|36
1640089380000|2021-12-21 12:23:00|208003.1|207853.1|208001.7|207851.7|208004.5|207854.5|208001.7|207851.7|30
1640089390000|2021-12-21 12:23:10|208000.7|207850.7|208002.2|207852.2|208002.3|207852.3|207998.4|207848.4|29
1640089400000|2021-12-21 12:23:20|208001.5|207851.5|208001.5|207851.5|208008.3|207858.3|207999.8|207849.8|24
1640089410000|2021-12-21 12:23:30|207991.2|207841.2|208010.9|207860.9|208013|207863|207991.2|207841.2|26
1640089420000|2021-12-21 12:23:40|208011.1|207861.1|208044.8|207894.8|208062.8|207912.8|208010|207860|32
1640089430000|2021-12-21 12:23:50|208043.8|207893.8|208048.5|207898.5|208051.1|207901.1|208042.2|207892.2|33
1640089440000|2021-12-21 12:24:00|208048.9|207898.9|208058.7|207908.7|208059.1|207909.1|208044.6|207894.6|36
1640089450000|2021-12-21 12:24:10|208063.3|207913.3|208066.8|207916.8|208092.3|207942.3|208057.8|207907.8|35
1640089460000|2021-12-21 12:24:20|208062.9|207912.9|208017.4|207867.4|208063.7|207913.7|208011.3|207861.3|33
1640089470000|2021-12-21 12:24:30|208015.1|207865.1|208012.4|207862.4|208017.2|207867.2|208011.8|207861.8|22
1640089480000|2021-12-21 12:24:40|208012.6|207862.6|208011.8|207861.8|208014.9|207864.9|208008.6|207858.6|30
1640089490000|2021-12-21 12:24:50|208014.3|207864.3|208015.3|207865.3|208015.5|207865.5|208007|207857|35
1640089500000|2021-12-21 12:25:00|208015.9|207865.9|208012.3|207862.3|208017.4|207867.4|208010.1|207860.1|27
1640089510000|2021-12-21 12:25:10|208010.3|207860.3|208004.9|207854.9|208011.3|207861.3|208004.9|207854.9|27
1640089520000|2021-12-21 12:25:20|208006.2|207856.2|207992.2|207842.2|208013.1|207863.1|207984.9|207834.9|30
1640089530000|2021-12-21 12:25:30|207994|207844|208017.5|207867.5|208024.9|207874.9|207989.6|207839.6|35
1640089540000|2021-12-21 12:25:40|208018.9|207868.9|208020.1|207870.1|208022.1|207872.1|208017.9|207867.9|29
1640089550000|2021-12-21 12:25:50|208022.2|207872.2|208016.4|207866.4|208022.2|207872.2|208014.6|207864.6|31
1640089560000|2021-12-21 12:26:00|208017.8|207867.8|208048.9|207898.9|208050.8|207900.8|208015.2|207865.2|40
1640089570000|2021-12-21 12:26:10|208049.6|207899.6|208057.3|207907.3|208063.6|207913.6|208049.6|207899.6|28
1640089580000|2021-12-21 12:26:20|208057.4|207907.4|208086|207936|208086.4|207936.4|208056.8|207906.8|21
1640089590000|2021-12-21 12:26:30|208087.5|207937.5|208102.7|207952.7|208108.5|207958.5|208087.5|207937.5|30
1640089600000|2021-12-21 12:26:40|208103.5|207953.5|208101.7|207951.7|208103.8|207953.8|208101.1|207951.1|24
1640089610000|2021-12-21 12:26:50|208102.3|207952.3|208099.5|207949.5|208102.6|207952.6|208094.9|207944.9|20
1640089620000|2021-12-21 12:27:00|208100|207950|208120.8|207970.8|208123.2|207973.2|208100|207950|33
1640089630000|2021-12-21 12:27:10|208120.4|207970.4|208116.8|207966.8|208121.7|207971.7|208116.6|207966.6|19
1640089640000|2021-12-21 12:27:20|208117.3|207967.3|208120.3|207970.3|208120.3|207970.3|208116.3|207966.3|21
1640089650000|2021-12-21 12:27:30|208120.2|207970.2|208118.4|207968.4|208120.3|207970.3|208117|207967|25
1640089660000|2021-12-21 12:27:40|208120.8|207970.8|208120.9|207970.9|208120.9|207970.9|208116.3|207966.3|27
1640089670000|2021-12-21 12:27:50|208120.2|207970.2|208123.5|207973.5|208123.8|207973.8|208118.8|207968.8|28
1640089680000|2021-12-21 12:28:00|208122.3|207972.3|208137.5|207987.5|208137.5|207987.5|208122.3|207972.3|33
1640089690000|2021-12-21 12:28:10|208137.1|207987.1|208147.4|207997.4|208154.2|208004.2|208137.1|207987.1|32
1640089700000|2021-12-21 12:28:20|208147.2|207997.2|208147.9|207997.9|208148.9|207998.9|208145.6|207995.6|23
1640089710000|2021-12-21 12:28:30|208148.3|207998.3|208130.1|207980.1|208149|207999|208126.6|207976.6|28
1640089720000|2021-12-21 12:28:40|208132.1|207982.1|208135.4|207985.4|208137.3|207987.3|208129.3|207979.3|30
1640089730000|2021-12-21 12:28:50|208135.1|207985.1|208130.6|207980.6|208135.4|207985.4|208130.6|207980.6|21
1640089740000|2021-12-21 12:29:00|208131.9|207981.9|208146.7|207996.7|208150.9|208000.9|208131.9|207981.9|28
1640089750000|2021-12-21 12:29:10|208146.6|207996.6|208143.7|207993.7|208146.6|207996.6|208138.5|207988.5|25
1640089760000|2021-12-21 12:29:20|208143.8|207993.8|208161.1|208011.1|208161.1|208011.1|208139.3|207989.3|32
1640089770000|2021-12-21 12:29:30|208158.8|208008.8|208161.4|208011.4|208162.1|208012.1|208149.8|207999.8|29
1640089780000|2021-12-21 12:29:40|208162.1|208012.1|208151.6|208001.6|208168.7|208018.7|208148.9|207998.9|23
1640089790000|2021-12-21 12:29:50|208150.8|208000.8|208170.7|208020.7|208171.5|208021.5|208150.8|208000.8|12
1640089800000|2021-12-21 12:30:00|208171.9|208021.9|208166.5|208016.5|208171.9|208021.9|208161.3|208011.3|21
1640089810000|2021-12-21 12:30:10|208162|208012|208166.8|208016.8|208166.8|208016.8|208161.9|208011.9|12
1640089820000|2021-12-21 12:30:20|208166.7|208016.7|208167.1|208017.1|208169|208019|208163|208013|20
1640089830000|2021-12-21 12:30:30|208167|208017|208195.3|208045.3|208195.4|208045.4|208163.8|208013.8|19
1640089840000|2021-12-21 12:30:40|208194.3|208044.3|208196.6|208046.6|208197.4|208047.4|208187.6|208037.6|28
1640089850000|2021-12-21 12:30:50|208195.9|208045.9|208191.8|208041.8|208200.5|208050.5|208190.2|208040.2|31
1640089860000|2021-12-21 12:31:00|208189.8|208039.8|208187.3|208037.3|208199.2|208049.2|208183.8|208033.8|34
1640089870000|2021-12-21 12:31:10|208186.1|208036.1|208214.4|208064.4|208215.4|208065.4|208186.1|208036.1|30
1640089880000|2021-12-21 12:31:20|208212.3|208062.3|208220.7|208070.7|208225.1|208075.1|208212.3|208062.3|30
1640089890000|2021-12-21 12:31:30|208221.4|208071.4|208158.2|208008.2|208222.6|208072.6|208152.5|208002.5|25
1640089900000|2021-12-21 12:31:40|208155.3|208005.3|208140.1|207990.1|208157.6|208007.6|208140.1|207990.1|32
1640089910000|2021-12-21 12:31:50|208140.3|207990.3|208139.5|207989.5|208143.8|207993.8|208136.8|207986.8|30
1640089920000|2021-12-21 12:32:00|208139.9|207989.9|208140.3|207990.3|208142.7|207992.7|208138.8|207988.8|30
1640089930000|2021-12-21 12:32:10|208140.5|207990.5|208163.8|208013.8|208168.8|208062.8|208108.7|207988.9|36
1640089940000|2021-12-21 12:32:20|208162.9|208012.9|208163.7|208013.7|208164.7|208014.7|208154.3|208004.3|33
1640089950000|2021-12-21 12:32:30|208164.6|208014.6|208161.1|208011.1|208164.6|208014.6|208160.3|208010.3|22
1640089960000|2021-12-21 12:32:40|208163.8|208013.8|208174.5|208024.5|208177.3|208027.3|208163.5|208013.5|30
1640089970000|2021-12-21 12:32:50|208175.2|208025.2|208171.1|208021.1|208175.2|208025.2|208170.3|208020.3|30
1640089980000|2021-12-21 12:33:00|208172.8|208022.8|208171.2|208021.2|208173|208023|208170.3|208020.3|25
1640089990000|2021-12-21 12:33:10|208171.9|208021.9|208182.4|208032.4|208185.2|208035.2|208171|208021|29
1640090000000|2021-12-21 12:33:20|208186|208036|208203.6|208053.6|208203.6|208053.6|208179.2|208029.2|32
1640090010000|2021-12-21 12:33:30|208203.7|208053.7|208199.8|208049.8|208205|208055|208199.8|208049.8|29
1640090020000|2021-12-21 12:33:40|208200.5|208050.5|208201.8|208051.8|208203.4|208053.4|208199|208049|25
1640090030000|2021-12-21 12:33:50|208202.5|208052.5|208197.1|208047.1|208203|208053|208195.8|208045.8|28
1640090040000|2021-12-21 12:34:00|208197.3|208047.3|208242.5|208092.5|208245.1|208095.1|208197.3|208047.3|35
1640090050000|2021-12-21 12:34:10|208244.1|208094.1|208231.5|208081.5|208245.1|208095.1|208226.8|208076.8|28
1640090060000|2021-12-21 12:34:20|208233|208083|208239.9|208089.9|208243.6|208093.6|208231.1|208081.1|25
1640090070000|2021-12-21 12:34:30|208240.7|208090.7|208239.3|208089.3|208240.8|208090.8|208233.9|208083.9|28
1640090080000|2021-12-21 12:34:40|208238.8|208088.8|208239.8|208089.8|208242|208092|208235.6|208085.6|27
1640090090000|2021-12-21 12:34:50|208240.3|208090.3|208239.4|208089.4|208242|208092|208235.1|208085.1|29
1640090100000|2021-12-21 12:35:00|208239.7|208089.7|208239.8|208089.8|208240.8|208090.8|208234.5|208084.5|26
1640090110000|2021-12-21 12:35:10|208241.4|208091.4|208240.3|208090.3|208241.5|208091.5|208237.9|208087.9|21
1640090120000|2021-12-21 12:35:20|208240.6|208090.6|208193.6|208043.6|208240.8|208090.8|208187.3|208037.3|28
1640090130000|2021-12-21 12:35:30|208191.6|208041.6|208190.9|208040.9|208195.9|208045.9|208188.8|208038.8|20
1640090140000|2021-12-21 12:35:40|208190.7|208040.7|208226.5|208076.5|208227|208077|208188.3|208038.3|28
1640090150000|2021-12-21 12:35:50|208229.9|208079.9|208227.2|208077.2|208229.9|208079.9|208224.4|208074.4|20
1640090160000|2021-12-21 12:36:00|208225.2|208075.2|208228.1|208078.1|208234.2|208084.2|208225.2|208075.2|24
1640090170000|2021-12-21 12:36:10|208228.8|208078.8|208226.4|208076.4|208231.4|208081.4|208224.7|208074.7|21
1640090180000|2021-12-21 12:36:20|208227.7|208077.7|208226.8|208076.8|208228|208078|208224.3|208074.3|23
1640090190000|2021-12-21 12:36:30|208227.2|208077.2|208231.9|208081.9|208236.6|208086.6|208225.1|208075.1|25
1640090200000|2021-12-21 12:36:40|208232.9|208082.9|208241.4|208091.4|208243.5|208093.5|208231.4|208081.4|26
1640090210000|2021-12-21 12:36:50|208241.9|208091.9|208241.8|208091.8|208243.9|208093.9|208240.3|208090.3|17
1640090220000|2021-12-21 12:37:00|208244.1|208094.1|208241.7|208091.7|208246.1|208096.1|208231.3|208081.3|25
1640090230000|2021-12-21 12:37:10|208246.3|208096.3|208240.1|208090.1|208247.5|208097.5|208236.6|208086.6|27
1640090240000|2021-12-21 12:37:20|208249|208099|208248.6|208098.6|208252|208102|208244.9|208094.9|23
1640090250000|2021-12-21 12:37:30|208248|208098|208248.7|208098.7|208251.3|208152|208201.6|208095|21
1640090260000|2021-12-21 12:37:40|208248.8|208098.8|208252.7|208102.7|208252.9|208102.9|208248.8|208098.8|19
1640090270000|2021-12-21 12:37:50|208253.2|208103.2|208247.9|208097.9|208253.2|208103.2|208246.6|208096.6|14
1640090280000|2021-12-21 12:38:00|208249|208099|208247.5|208097.5|208249.4|208099.4|208244.7|208094.7|20
1640090290000|2021-12-21 12:38:10|208246.5|208096.5|208248.5|208098.5|208248.5|208098.5|208244.3|208094.3|12
1640090300000|2021-12-21 12:38:20|208246.8|208096.8|208243.4|208093.4|208249.8|208099.8|208239.7|208089.7|24
1640090310000|2021-12-21 12:38:30|208241.4|208091.4|208254.6|208104.6|208261.9|208111.9|208241.4|208091.4|15
1640090320000|2021-12-21 12:38:40|208255.9|208105.9|208196.2|208046.2|208255.9|208119.3|208169.3|208039.9|29
1640090330000|2021-12-21 12:38:50|208195.7|208045.7|208215.7|208065.7|208224.4|208074.4|208194|208044|32
1640090340000|2021-12-21 12:39:00|208216.4|208066.4|208228.7|208078.7|208230.2|208080.2|208216.2|208066.2|40
1640090350000|2021-12-21 12:39:10|208229.2|208079.2|208231.6|208081.6|208233.6|208083.6|208229.2|208079.2|25
1640090360000|2021-12-21 12:39:20|208231.9|208081.9|208230|208080|208242.7|208142.7|208192.7|208076.5|29
1640090370000|2021-12-21 12:39:30|208225.2|208075.2|208228.8|208078.8|208230.5|208080.5|208225.2|208075.2|22
1640090380000|2021-12-21 12:39:40|208228.3|208078.3|208231.2|208081.2|208231.2|208081.2|208228.2|208078.2|25
1640090390000|2021-12-21 12:39:50|208227.7|208077.7|208230.1|208080.1|208230.3|208080.3|208227.6|208077.6|13
1640090400000|2021-12-21 12:40:00|208235.6|208085.6|208235.5|208085.5|208243.1|208093.1|208230.5|208080.5|33
1640090410000|2021-12-21 12:40:10|208235.2|208085.2|208233|208083|208237.4|208087.4|208232.2|208082.2|27
1640090420000|2021-12-21 12:40:20|208232.8|208082.8|208229|208079|208232.8|208082.8|208228.5|208078.5|21
1640090430000|2021-12-21 12:40:30|208228.6|208078.6|208229.2|208079.2|208231.5|208081.5|208228.1|208078.1|25
1640090440000|2021-12-21 12:40:40|208228.2|208078.2|208229.6|208079.6|208229.7|208079.7|208227.8|208077.8|28
1640090450000|2021-12-21 12:40:50|208229.8|208079.8|208229.8|208079.8|208232.8|208082.8|208228.6|208078.6|31
1640090460000|2021-12-21 12:41:00|208229.4|208079.4|208176.8|208026.8|208230.7|208080.7|208176.8|208026.8|19
1640090470000|2021-12-21 12:41:10|208177.5|208027.5|208174.1|208024.1|208177.5|208027.5|208169.1|208019.1|24
1640090480000|2021-12-21 12:41:20|208175|208025|208175.4|208025.4|208178.7|208028.7|208172|208022|23
1640090490000|2021-12-21 12:41:30|208175.5|208025.5|208177.6|208027.6|208178.7|208028.7|208175.5|208025.5|22
1640090500000|2021-12-21 12:41:40|208178.1|208028.1|208176.5|208026.5|208178.8|208028.8|208174.5|208024.5|22
1640090510000|2021-12-21 12:41:50|208176.9|208026.9|208177.3|208027.3|208179.8|208029.8|208173.6|208023.6|26
1640090520000|2021-12-21 12:42:00|208176.8|208026.8|208152.5|208002.5|208177.8|208027.8|208140.6|207990.6|38
1640090530000|2021-12-21 12:42:10|208153.2|208003.2|208149.9|207999.9|208156.3|208006.3|208147.2|207997.2|28
1640090540000|2021-12-21 12:42:20|208150|208000|208150.8|208000.8|208151|208001|208148|207998|12
1640090550000|2021-12-21 12:42:30|208150|208000|208143.4|207993.4|208150|208000|208139.3|207989.3|32
1640090560000|2021-12-21 12:42:40|208143.7|207993.7|208134.4|207984.4|208144.4|207994.4|208131.8|207981.8|25
1640090570000|2021-12-21 12:42:50|208134.6|207984.6|208133.4|207983.4|208137.1|207987.1|208133.4|207983.4|18
1640090580000|2021-12-21 12:43:00|208133.7|207983.7|208116.1|207966.1|208134.2|207984.2|208114|207964|32
1640090590000|2021-12-21 12:43:10|208118.1|207968.1|208121.9|207971.9|208121.9|207971.9|208115.7|207965.7|14
1640090600000|2021-12-21 12:43:20|208121.4|207971.4|208116.6|207966.6|208121.7|207971.7|208115.6|207965.6|15
1640090610000|2021-12-21 12:43:30|208116.7|207966.7|208117.9|207967.9|208117.9|207967.9|208114.5|207964.5|12
1640090620000|2021-12-21 12:43:40|208119|207969|208136.4|207986.4|208136.9|207986.9|208114.8|207964.8|23
1640090630000|2021-12-21 12:43:50|208133.5|207983.5|208144.1|207994.1|208146.6|207996.6|208132.8|207982.8|29
1640090640000|2021-12-21 12:44:00|208143.3|207993.3|208144|207994|208147.7|207997.7|208143.3|207993.3|31
1640090650000|2021-12-21 12:44:10|208143.8|207993.8|208142.7|207992.7|208146.5|207996.5|208141.7|207991.7|21
1640090660000|2021-12-21 12:44:20|208142.8|207992.8|208137.9|207987.9|208145.2|207995.2|208127.8|207977.8|26
1640090670000|2021-12-21 12:44:30|208138.3|207988.3|208134.6|207984.6|208138.7|207988.7|208133.9|207983.9|13
1640090680000|2021-12-21 12:44:40|208135|207985|208136.6|207986.6|208136.7|207986.7|208134.9|207984.9|13
1640090690000|2021-12-21 12:44:50|208137.1|207987.1|208181.2|208031.2|208183.2|208033.2|208136.7|207986.7|17
1640090700000|2021-12-21 12:45:00|208182.6|208032.6|208229.7|208079.7|208230.7|208080.7|208182.6|208032.6|31
1640090710000|2021-12-21 12:45:10|208228.9|208078.9|208225|208075|208228.9|208078.9|208223.5|208073.5|19
1640090720000|2021-12-21 12:45:20|208224.5|208074.5|208236.9|208086.9|208239.7|208089.7|208224.5|208074.5|22
1640090730000|2021-12-21 12:45:30|208235.6|208085.6|208232.2|208082.2|208238.1|208088.1|208226.8|208076.8|29
1640090740000|2021-12-21 12:45:40|208230.6|208080.6|208231.2|208081.2|208232.4|208082.4|208230.6|208080.6|17
1640090750000|2021-12-21 12:45:50|208227.6|208077.6|208228.5|208078.5|208232.7|208082.7|208226.4|208076.4|17
1640090760000|2021-12-21 12:46:00|208230.2|208080.2|208233.3|208083.3|208233.3|208083.3|208229.9|208079.9|22
1640090770000|2021-12-21 12:46:10|208231|208081|208232.4|208082.4|208244|208094|208230.8|208080.8|23
1640090780000|2021-12-21 12:46:20|208232|208082|208156.9|208006.9|208232|208082|208153|208003|30
1640090790000|2021-12-21 12:46:30|208156.1|208006.1|208157.7|208007.7|208161.8|208011.8|208153.9|208003.9|19
1640090800000|2021-12-21 12:46:40|208158.3|208008.3|208157.2|208007.2|208159.2|208009.2|208154|208004|27
1640090810000|2021-12-21 12:46:50|208157|208007|208141.8|207991.8|208160|208010|208131.1|207981.1|28
1640090820000|2021-12-21 12:47:00|208137.1|207987.1|208142.5|207992.5|208143.6|207993.6|208137.1|207987.1|32
1640090830000|2021-12-21 12:47:10|208139.9|207989.9|208125.7|207975.7|208140.7|207990.7|208125.2|207975.2|26
1640090840000|2021-12-21 12:47:20|208124.4|207974.4|208128|207978|208139.4|207989.4|208124.4|207974.4|24
1640090850000|2021-12-21 12:47:30|208127.9|207977.9|208131.7|207981.7|208132.8|207982.8|208126.2|207976.2|21
1640090860000|2021-12-21 12:47:40|208130.9|207980.9|208130.7|207980.7|208135.5|207985.5|208115.7|207965.7|25
1640090870000|2021-12-21 12:47:50|208131.9|207981.9|208135.8|207985.8|208140.6|207990.6|208131.9|207981.9|29
1640090880000|2021-12-21 12:48:00|208137.7|207987.7|208135.6|207985.6|208146.7|207996.7|208133.4|207983.4|31
1640090890000|2021-12-21 12:48:10|208135|207985|208135.3|207985.3|208140.3|207990.3|208132.7|207982.7|17
1640090900000|2021-12-21 12:48:20|208136.7|207986.7|208141.1|207991.1|208143.4|207993.4|208135.1|207985.1|23
1640090910000|2021-12-21 12:48:30|208141.9|207991.9|208141.6|207991.6|208143.2|207993.2|208138.8|207988.8|34
1640090920000|2021-12-21 12:48:40|208140.2|207990.2|208158.1|208008.1|208158.1|208008.1|208138.3|207988.3|31
1640090930000|2021-12-21 12:48:50|208155.3|208005.3|208150.1|208000.1|208158.2|208008.2|208147.8|207997.8|32
1640090940000|2021-12-21 12:49:00|208150.5|208000.5|208151.9|208001.9|208159.6|208009.6|208149.1|207999.1|36
1640090950000|2021-12-21 12:49:10|208152.8|208002.8|208151.5|208001.5|208153.8|208003.8|208149|207999|27
1640090960000|2021-12-21 12:49:20|208151.3|208001.3|208150.5|208000.5|208152.6|208002.6|208150.1|208000.1|23
1640090970000|2021-12-21 12:49:30|208150.3|208000.3|208149.7|207999.7|208150.8|208000.8|208148.6|207998.6|27
1640090980000|2021-12-21 12:49:40|208149.2|207999.2|208149.4|207999.4|208150.4|208000.4|208147.6|207997.6|29
1640090990000|2021-12-21 12:49:50|208149.7|207999.7|208152.9|208002.9|208154.3|208004.3|208148.8|207998.8|26
1640091000000|2021-12-21 12:50:00|208151.3|208001.3|208153|208003|208154.1|208004.1|208150.8|208000.8|24
1640091010000|2021-12-21 12:50:10|208152.4|208002.4|208151.7|208001.7|208153|208003|208149.8|207999.8|27
1640091020000|2021-12-21 12:50:20|208152|208002|208140.9|207990.9|208154.2|208004.2|208133.2|207983.2|26
1640091030000|2021-12-21 12:50:30|208141.4|207991.4|208137.3|207987.3|208142.1|207992.1|208137.3|207987.3|28
1640091040000|2021-12-21 12:50:40|208139.7|207989.7|208138.9|207988.9|208141.1|207991.1|208137.5|207987.5|23
1640091050000|2021-12-21 12:50:50|208138.6|207988.6|208139.8|207989.8|208140.5|207990.5|208137.9|207987.9|23
1640091060000|2021-12-21 12:51:00|208139.9|207989.9|208137.9|207987.9|208140.7|207990.7|208137.5|207987.5|27
1640091070000|2021-12-21 12:51:10|208138.4|207988.4|208140.6|207990.6|208141.7|207991.7|208137.9|207987.9|23
1640091080000|2021-12-21 12:51:20|208140.2|207990.2|208140.6|207990.6|208141.3|207991.3|208138.1|207988.1|23
1640091090000|2021-12-21 12:51:30|208139.3|207989.3|208139.4|207989.4|208140.8|207990.8|208138.2|207988.2|19
1640091100000|2021-12-21 12:51:40|208139|207989|208136.8|207986.8|208139.9|207989.9|208136.2|207986.2|18
1640091110000|2021-12-21 12:51:50|208137.1|207987.1|208138|207988|208138.9|207988.9|208136.7|207986.7|25
1640091120000|2021-12-21 12:52:00|208137.6|207987.6|208137.5|207987.5|208138.2|207988.2|208134.8|207984.8|22
1640091130000|2021-12-21 12:52:10|208137.6|207987.6|208149.2|207999.2|208153.9|208003.9|208136.3|207986.3|30
1640091140000|2021-12-21 12:52:20|208150.7|208000.7|208149.5|207999.5|208152|208002|208148.8|207998.8|22
1640091150000|2021-12-21 12:52:30|208149.8|207999.8|208149.2|207999.2|208150.2|208000.2|208147.1|207997.1|27
1640091160000|2021-12-21 12:52:40|208149.4|207999.4|208150.6|208000.6|208151.6|208001.6|208149|207999|22
1640091170000|2021-12-21 12:52:50|208150.9|208000.9|208149|207999|208151.2|208001.2|208146.9|207996.9|19
1640091180000|2021-12-21 12:53:00|208147.6|207997.6|208144.9|207994.9|208158.4|208008.4|208144.9|207994.9|28
1640091190000|2021-12-21 12:53:10|208146.7|207996.7|208151.8|208001.8|208153.1|208003.1|208146.7|207996.7|17
1640091200000|2021-12-21 12:53:20|208147.6|207997.6|208141.4|207991.4|208151.1|208001.1|208137.3|207987.3|25
1640091210000|2021-12-21 12:53:30|208139.8|207989.8|208144.7|207994.7|208145.3|207995.3|208138|207988|31
1640091220000|2021-12-21 12:53:40|208145|207995|208144.9|207994.9|208146.9|207996.9|208144.3|207994.3|27
1640091230000|2021-12-21 12:53:50|208145|207995|208140.6|207990.6|208145|207995|208134.3|207984.3|32
1640091240000|2021-12-21 12:54:00|208139.8|207989.8|208142.5|207992.5|208145.3|207995.3|208136.6|207986.6|29
1640091250000|2021-12-21 12:54:10|208142.6|207992.6|208148.8|207998.8|208150.2|208000.2|208141.7|207991.7|33
1640091260000|2021-12-21 12:54:20|208149|207999|208149.4|207999.4|208149.6|207999.6|208146.6|207996.6|26
1640091270000|2021-12-21 12:54:30|208148.4|207998.4|208151.1|208001.1|208151.8|208001.8|208148.3|207998.3|31
1640091280000|2021-12-21 12:54:40|208151|208001|208142.5|207992.5|208151.2|208001.2|208138.5|207988.5|27
1640091290000|2021-12-21 12:54:50|208142.1|207992.1|208140.7|207990.7|208142.2|207992.2|208139.9|207989.9|22
1640091300000|2021-12-21 12:55:00|208146.1|207996.1|208141.6|207991.6|208146.1|207996.1|208140.3|207990.3|27
1640091310000|2021-12-21 12:55:10|208141.7|207991.7|208140.5|207990.5|208141.7|207991.7|208136.4|207986.4|25
1640091320000|2021-12-21 12:55:20|208142.6|207992.6|208140|207990|208143.7|207993.7|208140|207990|25
1640091330000|2021-12-21 12:55:30|208140.9|207990.9|208140.8|207990.8|208145|207995|208140.2|207990.2|26
1640091340000|2021-12-21 12:55:40|208144|207994|208144.8|207994.8|208146.4|207996.4|208141.1|207991.1|27
1640091350000|2021-12-21 12:55:50|208140.3|207990.3|208136.9|207986.9|208144|207994|208136.9|207986.9|29
1640091360000|2021-12-21 12:56:00|208141.5|207991.5|208143.9|207993.9|208145.2|207995.2|208139|207989|30
1640091370000|2021-12-21 12:56:10|208141.9|207991.9|208096.4|207946.4|208144.3|207994.3|208091.6|207941.6|30
1640091380000|2021-12-21 12:56:20|208096.3|207946.3|208094.3|207944.3|208096.4|207946.4|208094.3|207944.3|16
1640091390000|2021-12-21 12:56:30|208093.9|207943.9|208094.3|207944.3|208095.4|207945.4|208092.8|207942.8|16
1640091400000|2021-12-21 12:56:40|208090.7|207940.7|208098.3|207948.3|208101.8|207951.8|208089.5|207939.5|19
1640091410000|2021-12-21 12:56:50|208096.2|207946.2|208097.2|207947.2|208097.3|207947.3|208094.5|207944.5|18
1640091420000|2021-12-21 12:57:00|208097|207947|208105.9|207955.9|208113.1|207963.1|208096.1|207946.1|24
1640091430000|2021-12-21 12:57:10|208109.1|207959.1|208110.5|207960.5|208116.3|207966.3|208103.7|207953.7|24
1640091440000|2021-12-21 12:57:20|208108.7|207958.7|208128.6|207978.6|208134.2|207984.2|208106.6|207956.6|27
1640091450000|2021-12-21 12:57:30|208130.5|207980.5|208104.4|207954.4|208130.5|207980.5|208096.8|207946.8|27
1640091460000|2021-12-21 12:57:40|208103.4|207953.4|208103.5|207953.5|208104.4|207954.4|208101.4|207951.4|15
1640091470000|2021-12-21 12:57:50|208104.8|207954.8|208100.3|207950.3|208104.8|207954.8|208096.6|207946.6|22
1640091480000|2021-12-21 12:58:00|208095.7|207945.7|208098.6|207948.6|208098.9|207948.9|208094.9|207944.9|21
1640091490000|2021-12-21 12:58:10|208094.5|207944.5|208096.4|207946.4|208100.7|207950.7|208093.6|207943.6|19
1640091500000|2021-12-21 12:58:20|208095.6|207945.6|208099.6|207949.6|208099.6|207949.6|208095.1|207945.1|30
1640091510000|2021-12-21 12:58:30|208099.1|207949.1|208060.8|207910.8|208100.7|207950.7|208058.6|207908.6|26
1640091520000|2021-12-21 12:58:40|208060.6|207910.6|208045.2|207895.2|208061.8|207911.8|208044.6|207894.6|36
1640091530000|2021-12-21 12:58:50|208044.9|207894.9|208051.3|207901.3|208054.8|207904.8|208044.9|207894.9|31
1640091540000|2021-12-21 12:59:00|208051.4|207901.4|208076.8|207926.8|208080.8|207930.8|208051.4|207901.4|33
1640091550000|2021-12-21 12:59:10|208074.6|207924.6|208055|207905|208074.6|207924.6|208052.1|207902.1|32
1640091560000|2021-12-21 12:59:20|208055.9|207905.9|208054.6|207904.6|208058|207908|208054.6|207904.6|16
1640091570000|2021-12-21 12:59:30|208054.9|207904.9|208070.4|207920.4|208081.4|207931.4|208054.9|207904.9|26
1640091580000|2021-12-21 12:59:40|208079.1|207929.1|208068.2|207918.2|208095.8|207982.1|208021.8|207918.2|27
1640091590000|2021-12-21 12:59:50|208056.7|207906.7|208025.4|207875.4|208056.7|207906.7|208021.8|207871.8|31
1640091600000|2021-12-21 13:00:00|208022.8|207872.8|208094.7|207944.7|208099.5|207949.5|207993.8|207843.8|38
1640091610000|2021-12-21 13:00:10|208093.8|207943.8|208105.1|207955.1|208106.3|207956.3|208093.8|207943.8|30
1640091620000|2021-12-21 13:00:20|208106.4|207956.4|208088.9|207938.9|208108.1|207958.1|208088.9|207938.9|25
1640091630000|2021-12-21 13:00:30|208059.7|207909.7|208063.4|207913.4|208068.8|207918.8|208059.7|207909.7|27
1640091640000|2021-12-21 13:00:40|208064.9|207914.9|208068.1|207918.1|208068.2|207918.2|208063.2|207913.2|23
1640091650000|2021-12-21 13:00:50|208066|207916|208060.2|207910.2|208067.2|207917.2|208060.2|207910.2|18
1640091660000|2021-12-21 13:01:00|208063.2|207913.2|208056|207906|208063.2|207913.2|208048.1|207898.1|34
1640091670000|2021-12-21 13:01:10|208056.4|207906.4|208043.4|207893.4|208058.2|207908.2|208037.4|207887.4|35
1640091680000|2021-12-21 13:01:20|208041.2|207891.2|208036.7|207886.7|208042.9|207892.9|208036.7|207886.7|20
1640091690000|2021-12-21 13:01:30|208040.8|207890.8|208041|207891|208041.9|207891.9|208039.2|207889.2|16
1640091700000|2021-12-21 13:01:40|208040.6|207890.6|208039.3|207889.3|208041.1|207891.1|208035.8|207885.8|20
1640091710000|2021-12-21 13:01:50|208038.7|207888.7|208009.8|207859.8|208038.7|207888.7|208007.9|207857.9|20
1640091720000|2021-12-21 13:02:00|208010.1|207860.1|208020.9|207870.9|208021.4|207871.4|208005.5|207855.5|23
1640091730000|2021-12-21 13:02:10|208021.6|207871.6|208005.6|207855.6|208021.6|207871.6|208005.6|207855.6|24
1640091740000|2021-12-21 13:02:20|208004.7|207854.7|207946.3|207796.3|208010|207860|207939.3|207789.3|25
1640091750000|2021-12-21 13:02:30|207944.5|207794.5|207889.3|207739.3|207957.1|207807.1|207889.3|207739.3|31
1640091760000|2021-12-21 13:02:40|207889|207739|207924|207774|207924|207774|207870.1|207720.1|30
1640091770000|2021-12-21 13:02:50|207923.8|207773.8|207928.9|207778.9|207928.9|207778.9|207919.9|207769.9|35
1640091780000|2021-12-21 13:03:00|207927.5|207777.5|207927.7|207777.7|207937.7|207787.7|207925.8|207775.8|28
1640091790000|2021-12-21 13:03:10|207930.7|207780.7|207930.6|207780.6|207933.8|207783.8|207922.7|207772.7|20
1640091800000|2021-12-21 13:03:20|207925.4|207775.4|207928.3|207778.3|207928.4|207778.4|207920.9|207770.9|27
1640091810000|2021-12-21 13:03:30|207927.8|207777.8|207926.6|207776.6|207931.8|207781.8|207925.6|207775.6|31
1640091820000|2021-12-21 13:03:40|207926.5|207776.5|207927.6|207777.6|207928.4|207778.4|207923.6|207773.6|22
1640091830000|2021-12-21 13:03:50|207927.3|207777.3|207882|207732|207927.6|207777.6|207879.6|207729.6|23
1640091840000|2021-12-21 13:04:00|207881.7|207731.7|207905.1|207755.1|207914.9|207764.9|207881.7|207731.7|26
1640091850000|2021-12-21 13:04:10|207903.9|207753.9|207909.8|207759.8|207909.8|207759.8|207900.3|207750.3|17
1640091860000|2021-12-21 13:04:20|207909.9|207759.9|207954.4|207804.4|207954.4|207834.4|207884.4|207759.9|20
1640091870000|2021-12-21 13:04:30|207961.3|207811.3|207968.4|207818.4|207971.5|207821.5|207959.7|207809.7|26
1640091880000|2021-12-21 13:04:40|207981.1|207831.1|207986.7|207836.7|208007.8|207857.8|207975.5|207825.5|36
1640091890000|2021-12-21 13:04:50|207985|207835|207989|207839|207989.2|207839.2|207984.9|207834.9|31
1640091900000|2021-12-21 13:05:00|207990.2|207840.2|207989.9|207839.9|207993|207843|207984.3|207834.3|31
1640091910000|2021-12-21 13:05:10|207990|207840|207987.7|207837.7|207992.6|207842.6|207985.9|207835.9|25
1640091920000|2021-12-21 13:05:20|207985.8|207835.8|207986.7|207836.7|207990.7|207840.7|207982.2|207832.2|29
1640091930000|2021-12-21 13:05:30|207989.4|207839.4|207997.4|207847.4|207997.4|207847.4|207985.6|207835.6|33
1640091940000|2021-12-21 13:05:40|208000.3|207850.3|208007.8|207857.8|208010|207860|208000.3|207850.3|25
1640091950000|2021-12-21 13:05:50|208007|207857|207986.5|207936.5|208020.7|207941.1|207983.5|207856.4|30
1640091960000|2021-12-21 13:06:00|208037.8|207887.8|207995.8|207945.8|208037.8|207946.1|207980.9|207878.2|30
1640091970000|2021-12-21 13:06:10|207997.2|207947.2|208047.5|207897.5|208054.7|207947.2|207996.8|207891.5|33
1640091980000|2021-12-21 13:06:20|208049.4|207899.4|207999.2|207949.2|208062.6|207957.6|207999.2|207893.9|29
1640091990000|2021-12-21 13:06:30|207999.6|207949.6|207999.4|207949.4|208004.8|207954.8|207995.8|207945.8|19
1640092000000|2021-12-21 13:06:40|208000.2|207950.2|208012|207862|208013.1|207950.2|207954.7|207859.8|21
1640092010000|2021-12-21 13:06:50|207973.5|207923.5|208016.4|207866.4|208026.2|207926.4|207969.2|207866.4|29
1640092020000|2021-12-21 13:07:00|208017.4|207867.4|208016.7|207866.7|208021.8|207871.8|208013.9|207863.9|24
1640092030000|2021-12-21 13:07:10|208016.4|207866.4|207970.1|207820.1|208017|207870.1|207916.2|207819.1|25
1640092040000|2021-12-21 13:07:20|207968.3|207818.3|207933.9|207783.9|207970|207845.7|207869.4|207756.2|35
1640092050000|2021-12-21 13:07:30|207935.3|207785.3|207924|207774|207942|207842.1|207892.1|207773.3|24
1640092060000|2021-12-21 13:07:40|207924.4|207774.4|207924.1|207774.1|207935.2|207785.2|207922.5|207772.5|28
1640092070000|2021-12-21 13:07:50|207923.4|207773.4|207974.1|207824.1|207976.5|207855.9|207887.5|207773.4|30
1640092080000|2021-12-21 13:08:00|207973.5|207823.5|207994.9|207844.9|207996.1|207846.1|207972.1|207822.1|31
1640092090000|2021-12-21 13:08:10|207995.3|207845.3|207996.2|207846.2|207996.2|207846.2|207990.6|207840.6|21
1640092100000|2021-12-21 13:08:20|207995.9|207845.9|208000|207850|208002.8|207852.8|207995.4|207845.4|23
1640092110000|2021-12-21 13:08:30|207999.9|207849.9|208002.2|207852.2|208006.5|207891.9|207933.1|207830.8|33
1640092120000|2021-12-21 13:08:40|208001.5|207851.5|207990.8|207840.8|208002.5|207852.5|207987.1|207837.1|29
1640092130000|2021-12-21 13:08:50|207990.1|207840.1|207963.7|207813.7|207990.1|207840.1|207963.7|207813.7|29
1640092140000|2021-12-21 13:09:00|207963.1|207813.1|207972.9|207822.9|207974.4|207824.4|207963.1|207813.1|24
1640092150000|2021-12-21 13:09:10|207973.5|207823.5|207975.7|207825.7|207980.7|207830.7|207971.5|207821.5|23
1640092160000|2021-12-21 13:09:20|207975.9|207825.9|207970.1|207820.1|207985.4|207892.6|207935.6|207815|29
1640092170000|2021-12-21 13:09:30|207921.2|207871.2|207970.3|207820.3|207971.1|207871.2|207920|207816.5|25
1640092180000|2021-12-21 13:09:40|207968.8|207818.8|207972|207822|207972|207822|207966.4|207816.4|28
1640092190000|2021-12-21 13:09:50|207971.8|207821.8|207984|207834|207984.4|207834.4|207971.8|207821.8|25
1640092200000|2021-12-21 13:10:00|207981.3|207831.3|207943.8|207893.8|207981.3|207896.2|207938.2|207825.4|26
1640092210000|2021-12-21 13:10:10|207943.9|207893.9|207921.4|207871.4|207991.1|207893.9|207921.4|207841.1|18
1640092220000|2021-12-21 13:10:20|207920.2|207870.2|207980.5|207830.5|207980.5|207870.8|207920.2|207814.9|29
1640092230000|2021-12-21 13:10:30|207984.5|207834.5|207990.1|207840.1|207990.1|207840.1|207981|207831|32
1640092240000|2021-12-21 13:10:40|207990|207840|207990.3|207840.3|207995.4|207845.4|207983.4|207833.4|31
1640092250000|2021-12-21 13:10:50|207988.9|207838.9|207992.8|207842.8|207993.3|207843.3|207975.2|207825.2|34
1640092260000|2021-12-21 13:11:00|207974.9|207824.9|207975.8|207825.8|207976.9|207826.9|207971.6|207821.6|18
1640092270000|2021-12-21 13:11:10|207974.9|207824.9|207963.5|207813.5|207974.9|207824.9|207961.9|207811.9|26
1640092280000|2021-12-21 13:11:20|207967.5|207817.5|207975.1|207825.1|207979.2|207829.2|207967.5|207817.5|27
1640092290000|2021-12-21 13:11:30|207975.5|207825.5|207975.8|207825.8|207979|207829|207969.2|207819.2|26
1640092300000|2021-12-21 13:11:40|207975.5|207825.5|207980.3|207830.3|207981.4|207831.4|207973.3|207823.3|28
1640092310000|2021-12-21 13:11:50|207981.2|207831.2|208000|207850|208001.1|207851.1|207979.3|207829.3|18
1640092320000|2021-12-21 13:12:00|208000.7|207850.7|208009.1|207859.1|208010.9|207860.9|207999.6|207849.6|32
1640092330000|2021-12-21 13:12:10|208009.3|207859.3|208015.5|207865.5|208016.1|207866.1|208005.4|207855.4|29
1640092340000|2021-12-21 13:12:20|208015.9|207865.9|208013.1|207863.1|208017.9|207867.9|208011.4|207861.4|26
1640092350000|2021-12-21 13:12:30|208006.5|207856.5|207948.2|207798.2|208007.1|207857.1|207946.9|207796.9|24
1640092360000|2021-12-21 13:12:40|207945.9|207795.9|207928.2|207778.2|207945.9|207795.9|207916.2|207766.2|26
1640092370000|2021-12-21 13:12:50|207927.9|207777.9|207919.4|207769.4|207932.7|207782.7|207911.3|207761.3|21
1640092380000|2021-12-21 13:13:00|207916.1|207766.1|207912.9|207762.9|207918.8|207768.8|207912.1|207762.1|20
1640092390000|2021-12-21 13:13:10|207914|207764|207948.7|207798.7|207951.4|207801.4|207912.6|207762.6|23
1640092400000|2021-12-21 13:13:20|207949|207799|207932.2|207782.2|207951.6|207801.6|207912.8|207762.8|37
1640092410000|2021-12-21 13:13:30|207930.5|207780.5|207941.4|207791.4|207941.4|207791.4|207926.2|207776.2|30
1640092420000|2021-12-21 13:13:40|207941.6|207791.6|207918.9|207768.9|207942.5|207792.5|207913.6|207763.6|27
1640092430000|2021-12-21 13:13:50|207918|207768|207897.6|207747.6|207919.7|207769.7|207889.6|207739.6|23
1640092440000|2021-12-21 13:14:00|207895.6|207745.6|207872.6|207722.6|207898.1|207748.1|207862.6|207712.6|33
1640092450000|2021-12-21 13:14:10|207873.2|207723.2|207878.1|207728.1|207881.7|207731.7|207873.1|207723.1|26
1640092460000|2021-12-21 13:14:20|207879.2|207729.2|207876.8|207726.8|207880.2|207730.2|207876.3|207726.3|25
1640092470000|2021-12-21 13:14:30|207874|207724|207909.1|207759.1|207909.1|207800|207850|207723.6|29
1640092480000|2021-12-21 13:14:40|207908.5|207758.5|207914.8|207764.8|207915.2|207765.2|207908.5|207758.5|24
1640092490000|2021-12-21 13:14:50|207914.7|207764.7|207923|207773|207925.6|207775.6|207911.5|207761.5|23
1640092500000|2021-12-21 13:15:00|207923.7|207773.7|207930.4|207780.4|207930.9|207780.9|207923.7|207773.7|29
1640092510000|2021-12-21 13:15:10|207934|207784|207957|207807|207961.6|207811.6|207934|207784|31
1640092520000|2021-12-21 13:15:20|207954.7|207804.7|207934.4|207784.4|207954.7|207804.7|207930.5|207780.5|33
1640092530000|2021-12-21 13:15:30|207934|207784|207957.7|207807.7|207959.1|207809.1|207932.8|207782.8|27
1640092540000|2021-12-21 13:15:40|207957.4|207807.4|207951.4|207801.4|207957.4|207807.4|207947.4|207797.4|35
1640092550000|2021-12-21 13:15:50|207950.5|207800.5|207940.8|207790.8|207954.9|207804.9|207940.4|207790.4|33
1640092560000|2021-12-21 13:16:00|207944.7|207794.7|207919.1|207769.1|207944.7|207794.7|207912.5|207762.5|29
1640092570000|2021-12-21 13:16:10|207918.6|207768.6|207915.8|207765.8|207920.1|207770.1|207915.4|207765.4|31
1640092580000|2021-12-21 13:16:20|207918.7|207768.7|207913.9|207763.9|207919.9|207769.9|207913.9|207763.9|27
1640092590000|2021-12-21 13:16:30|207915.4|207765.4|207917.2|207767.2|207917.7|207767.7|207915.4|207765.4|11
1640092600000|2021-12-21 13:16:40|207917.4|207767.4|207915.7|207765.7|207917.8|207767.8|207914.1|207764.1|14
1640092610000|2021-12-21 13:16:50|207916.1|207766.1|207920.1|207770.1|207920.5|207770.5|207913.4|207763.4|26
1640092620000|2021-12-21 13:17:00|207919.9|207769.9|207920.4|207770.4|207922.3|207772.3|207917.5|207767.5|29
1640092630000|2021-12-21 13:17:10|207922.5|207772.5|207919.7|207769.7|207923.1|207773.1|207919.7|207769.7|27
1640092640000|2021-12-21 13:17:20|207921|207771|207920.5|207770.5|207924.6|207774.6|207916.6|207766.6|32
1640092650000|2021-12-21 13:17:30|207919.8|207769.8|207924.3|207774.3|207924.3|207774.3|207918.7|207768.7|25
1640092660000|2021-12-21 13:17:40|207924.8|207774.8|207921.5|207771.5|207926.4|207776.4|207921.5|207771.5|20
1640092670000|2021-12-21 13:17:50|207921.3|207771.3|207919.8|207769.8|207921.3|207771.3|207919.1|207769.1|10
1640092680000|2021-12-21 13:18:00|207919.7|207769.7|207923.4|207773.4|207924|207774|207918.3|207768.3|23
1640092690000|2021-12-21 13:18:10|207923.9|207773.9|207922.6|207772.6|207925.4|207775.4|207920.2|207770.2|17
1640092700000|2021-12-21 13:18:20|207921.6|207771.6|207923|207773|207927.7|207777.7|207920|207770|29
1640092710000|2021-12-21 13:18:30|207924.2|207774.2|207926.6|207776.6|207927.2|207777.2|207922.3|207772.3|23
1640092720000|2021-12-21 13:18:40|207926.9|207776.9|207925.1|207775.1|207926.9|207776.9|207922.9|207772.9|29
1640092730000|2021-12-21 13:18:50|207923.9|207773.9|207927|207777|207927.5|207777.5|207923.3|207773.3|29
1640092740000|2021-12-21 13:19:00|207927.2|207777.2|207923.8|207773.8|207928.6|207778.6|207922.1|207772.1|31
1640092750000|2021-12-21 13:19:10|207924.5|207774.5|207949.4|207799.4|207949.4|207799.4|207924.5|207774.5|32
1640092760000|2021-12-21 13:19:20|207949.5|207799.5|207947.5|207797.5|207951.3|207801.3|207946.3|207796.3|31
1640092770000|2021-12-21 13:19:30|207947.4|207797.4|207922.6|207772.6|207948|207798|207915.2|207765.2|30
1640092780000|2021-12-21 13:19:40|207919.6|207769.6|207917.2|207767.2|207923.4|207773.4|207916.7|207766.7|30
1640092790000|2021-12-21 13:19:50|207916.8|207766.8|207914.2|207764.2|207917.8|207767.8|207912.9|207762.9|21
1640092800000|2021-12-21 13:20:00|207890.8|207740.8|207866.9|207716.9|207890.8|207740.8|207858.7|207708.7|31
1640092810000|2021-12-21 13:20:10|207866.6|207716.6|207867.3|207717.3|207874|207724|207864.3|207714.3|30
1640092820000|2021-12-21 13:20:20|207868.3|207718.3|207824.9|207674.9|207869.4|207719.4|207824.2|207674.2|33
1640092830000|2021-12-21 13:20:30|207829.4|207679.4|207839.2|207689.2|207839.6|207689.6|207829|207679|24
1640092840000|2021-12-21 13:20:40|207839|207689|207840.8|207690.8|207850.3|207700.3|207836.1|207686.1|28
1640092850000|2021-12-21 13:20:50|207840.9|207690.9|207833.8|207683.8|207844.6|207694.6|207832.4|207682.4|27
1640092860000|2021-12-21 13:21:00|207834.5|207684.5|207835.2|207685.2|207842.4|207692.4|207833.4|207683.4|27
1640092870000|2021-12-21 13:21:10|207835.5|207685.5|207833.9|207683.9|207838.6|207688.6|207832.2|207682.2|29
1640092880000|2021-12-21 13:21:20|207834.1|207684.1|207857.2|207707.2|207864|207714|207831.7|207681.7|19
1640092890000|2021-12-21 13:21:30|207856.9|207706.9|207828.1|207678.1|207857.5|207707.5|207826.3|207676.3|29
1640092900000|2021-12-21 13:21:40|207828|207678|207837.3|207687.3|207837.3|207687.3|207827.9|207677.9|22
1640092910000|2021-12-21 13:21:50|207838.5|207688.5|207843.2|207693.2|207847.2|207697.2|207836.2|207686.2|30
1640092920000|2021-12-21 13:22:00|207843.9|207693.9|207858.4|207708.4|207858.6|207708.6|207834.9|207684.9|38
1640092930000|2021-12-21 13:22:10|207859.2|207709.2|207866.7|207716.7|207872|207722|207856.3|207706.3|29
1640092940000|2021-12-21 13:22:20|207867.3|207717.3|207869.2|207719.2|207872.3|207722.3|207867.3|207717.3|26
1640092950000|2021-12-21 13:22:30|207869.4|207719.4|207875.9|207725.9|207876.3|207726.3|207868.7|207718.7|18
1640092960000|2021-12-21 13:22:40|207875.5|207725.5|207874.5|207724.5|207875.9|207725.9|207871.8|207721.8|20
1640092970000|2021-12-21 13:22:50|207874.1|207724.1|207879|207729|207880.5|207730.5|207873.6|207723.6|13
1640092980000|2021-12-21 13:23:00|207878.9|207728.9|207878.3|207728.3|207880.5|207730.5|207878|207728|18
1640092990000|2021-12-21 13:23:10|207878.5|207728.5|207947.1|207797.1|207954.4|207804.4|207837.8|207728.1|27
1640093000000|2021-12-21 13:23:20|207945.9|207795.9|207912.2|207762.2|207949.9|207799.9|207908.2|207758.2|27
1640093010000|2021-12-21 13:23:30|207908.3|207758.3|207906.4|207756.4|207910.7|207760.7|207903.5|207753.5|32
1640093020000|2021-12-21 13:23:40|207907.2|207757.2|207907.5|207757.5|207908.6|207758.6|207904.7|207754.7|26
1640093030000|2021-12-21 13:23:50|207908.3|207758.3|207907.7|207757.7|207909.4|207759.4|207905.5|207755.5|28
1640093040000|2021-12-21 13:24:00|207907.8|207757.8|207911.9|207761.9|207914.9|207764.9|207906.9|207756.9|29
1640093050000|2021-12-21 13:24:10|207911.6|207761.6|207916.7|207766.7|207917|207767|207910.7|207760.7|28
1640093060000|2021-12-21 13:24:20|207916.8|207766.8|207831.5|207681.5|207943.8|207793.8|207831.2|207681.2|36
1640093070000|2021-12-21 13:24:30|207830.1|207680.1|207853|207703|207854.7|207704.7|207830.1|207680.1|30
1640093080000|2021-12-21 13:24:40|207853.4|207703.4|207820.6|207670.6|207854.3|207704.3|207819.1|207669.1|34
1640093090000|2021-12-21 13:24:50|207820.2|207670.2|207820.1|207670.1|207821|207671|207818|207668|21
1640093100000|2021-12-21 13:25:00|207817.3|207667.3|207809.1|207659.1|207818.5|207668.5|207804.2|207654.2|25
1640093110000|2021-12-21 13:25:10|207809.9|207659.9|207811.7|207661.7|207814.2|207664.2|207808.7|207658.7|25
1640093120000|2021-12-21 13:25:20|207812|207662|207813.8|207663.8|207816.1|207666.1|207810.1|207660.1|28
1640093130000|2021-12-21 13:25:30|207814.7|207664.7|207810.2|207660.2|207815.6|207665.6|207809|207659|25
1640093140000|2021-12-21 13:25:40|207811.8|207661.8|207813.3|207663.3|207813.4|207663.4|207810.5|207660.5|19
1640093150000|2021-12-21 13:25:50|207812.9|207662.9|207809.6|207659.6|207813.5|207663.5|207809.6|207659.6|15
1640093160000|2021-12-21 13:26:00|207810.1|207660.1|207819.7|207669.7|207821.5|207671.5|207810.1|207660.1|25
1640093170000|2021-12-21 13:26:10|207819.5|207669.5|207820.2|207670.2|207821.8|207671.8|207818|207668|31
1640093180000|2021-12-21 13:26:20|207819.6|207669.6|207818.1|207668.1|207821.8|207671.8|207817.5|207667.5|24
1640093190000|2021-12-21 13:26:30|207818|207668|207817.6|207667.6|207818.4|207668.4|207817.4|207667.4|20
1640093200000|2021-12-21 13:26:40|207817.9|207667.9|207818.1|207668.1|207819.4|207669.4|207812.7|207662.7|29
1640093210000|2021-12-21 13:26:50|207817.8|207667.8|207818.4|207668.4|207818.7|207668.7|207816.7|207666.7|24
1640093220000|2021-12-21 13:27:00|207818|207668|207819.5|207669.5|207819.5|207669.5|207816.5|207666.5|28
1640093230000|2021-12-21 13:27:10|207819.3|207669.3|207819.5|207669.5|207822.1|207672.1|207815.2|207665.2|34
1640093240000|2021-12-21 13:27:20|207819.3|207669.3|207818|207668|207820.6|207670.6|207817.5|207667.5|28
1640093250000|2021-12-21 13:27:30|207818.4|207668.4|207813.4|207663.4|207820.1|207670.1|207811.8|207661.8|25
1640093260000|2021-12-21 13:27:40|207812.9|207662.9|207815.7|207665.7|207817.4|207667.4|207812.9|207662.9|20
1640093270000|2021-12-21 13:27:50|207814.9|207664.9|207816.8|207666.8|207817.9|207667.9|207814.5|207664.5|20
1640093280000|2021-12-21 13:28:00|207816.1|207666.1|207820.4|207670.4|207823.9|207673.9|207816.1|207666.1|27
1640093290000|2021-12-21 13:28:10|207819.3|207669.3|207821.5|207671.5|207824.5|207674.5|207819.3|207669.3|25
1640093300000|2021-12-21 13:28:20|207821.6|207671.6|207817.8|207667.8|207822.4|207672.4|207817.6|207667.6|28
1640093310000|2021-12-21 13:28:30|207820|207670|207820.9|207670.9|207820.9|207670.9|207819.1|207669.1|23
1640093320000|2021-12-21 13:28:40|207821.4|207671.4|207831.9|207681.9|207832.1|207682.1|207820.9|207670.9|29
1640093330000|2021-12-21 13:28:50|207830.5|207680.5|207832|207682|207832.3|207682.3|207829|207679|22
1640093340000|2021-12-21 13:29:00|207830.5|207680.5|207833.7|207683.7|207837.1|207687.1|207827.2|207677.2|29
1640093350000|2021-12-21 13:29:10|207833.9|207683.9|207832.8|207682.8|207835.6|207685.6|207829.9|207679.9|26
1640093360000|2021-12-21 13:29:20|207833.2|207683.2|207832.7|207682.7|207835.9|207685.9|207830.8|207680.8|23
1640093370000|2021-12-21 13:29:30|207833.3|207683.3|207827.6|207677.6|207836|207686|207826.5|207676.5|24
1640093380000|2021-12-21 13:29:40|207829.7|207679.7|207832.6|207682.6|207835.5|207685.5|207829.7|207679.7|18
1640093390000|2021-12-21 13:29:50|207833.8|207683.8|207836.3|207686.3|207837.9|207687.9|207829.7|207679.7|26
1640093400000|2021-12-21 13:30:00|207833.3|207683.3|207835.3|207685.3|207836.8|207686.8|207833|207683|17
1640093410000|2021-12-21 13:30:10|207835.5|207685.5|207831.9|207681.9|207838.5|207688.5|207829.5|207679.5|23
1640093420000|2021-12-21 13:30:20|207831.7|207681.7|207835.1|207685.1|207835.3|207685.3|207830.3|207680.3|19
1640093430000|2021-12-21 13:30:30|207834.8|207684.8|207839|207689|207839|207689|207834.1|207684.1|21
1640093440000|2021-12-21 13:30:40|207838.9|207688.9|207833.5|207683.5|207839.1|207689.1|207833.5|207683.5|13
1640093450000|2021-12-21 13:30:50|207834.4|207684.4|207834.4|207684.4|207835.5|207685.5|207833.7|207683.7|16
1640093460000|2021-12-21 13:31:00|207835.5|207685.5|207835.6|207685.6|207836.5|207686.5|207833.1|207683.1|13
1640093470000|2021-12-21 13:31:10|207833.4|207683.4|207840.7|207690.7|207842.2|207692.2|207833.4|207683.4|9
1640093480000|2021-12-21 13:31:20|207839.8|207689.8|207837.8|207687.8|207842.5|207692.5|207837.8|207687.8|13
1640093490000|2021-12-21 13:31:30|207836|207686|207775.1|207625.1|207836|207686|207738.4|207588.4|31
1640093500000|2021-12-21 13:31:40|207775|207625|207747|207597|207781.4|207631.4|207738.5|207588.5|39
1640093510000|2021-12-21 13:31:50|207744.6|207594.6|207761.4|207611.4|207761.8|207611.8|207744.6|207594.6|31
1640093520000|2021-12-21 13:32:00|207758.6|207608.6|207725.5|207575.5|207758.9|207608.9|207723.5|207573.5|29
1640093530000|2021-12-21 13:32:10|207725.7|207575.7|207720.7|207570.7|207732.3|207582.3|207718.2|207568.2|27
1640093540000|2021-12-21 13:32:20|207720.1|207570.1|207743.4|207593.4|207747.9|207597.9|207718.6|207568.6|32
1640093550000|2021-12-21 13:32:30|207743.8|207593.8|207737.1|207587.1|207744.9|207594.9|207732.4|207582.4|28
1640093560000|2021-12-21 13:32:40|207736.7|207586.7|207765.8|207615.8|207766.2|207616.2|207736|207586|33
1640093570000|2021-12-21 13:32:50|207766.6|207616.6|207806|207656|207808.7|207658.7|207766.6|207616.6|30
1640093580000|2021-12-21 13:33:00|207786.6|207636.6|207789|207639|207792.2|207642.2|207771|207621|33
1640093590000|2021-12-21 13:33:10|207786.8|207636.8|207809.6|207659.6|207820|207670|207786.8|207636.8|34
1640093600000|2021-12-21 13:33:20|207809.1|207659.1|207810.5|207660.5|207817|207667|207808.9|207658.9|31
1640093610000|2021-12-21 13:33:30|207810.3|207660.3|207824.4|207674.4|207825|207675|207810.2|207660.2|32
1640093620000|2021-12-21 13:33:40|207825.9|207675.9|207830.3|207680.3|207830.4|207680.4|207825.9|207675.9|25
1640093630000|2021-12-21 13:33:50|207830|207680|207836.1|207686.1|207840.5|207690.5|207815.5|207665.5|31
1640093640000|2021-12-21 13:34:00|207835.9|207685.9|207836.9|207686.9|207845.4|207695.4|207835.9|207685.9|32
1640093650000|2021-12-21 13:34:10|207837.7|207687.7|207833.8|207683.8|207840.7|207690.7|207830.3|207680.3|27
1640093660000|2021-12-21 13:34:20|207834.1|207684.1|207823.8|207673.8|207834.1|207684.1|207822.6|207672.6|28
1640093670000|2021-12-21 13:34:30|207824.2|207674.2|207828.5|207678.5|207828.6|207678.6|207824.2|207674.2|25
1640093680000|2021-12-21 13:34:40|207828.4|207678.4|207825.2|207675.2|207828.8|207678.8|207822.7|207672.7|28
1640093690000|2021-12-21 13:34:50|207826.7|207676.7|207827.1|207677.1|207830.5|207680.5|207825.3|207675.3|22
1640093700000|2021-12-21 13:35:00|207828.1|207678.1|207857.5|207707.5|207875.3|207725.3|207825.4|207675.4|33
1640093710000|2021-12-21 13:35:10|207856|207706|207901.8|207751.8|207904.8|207778|207828|207706|33
1640093720000|2021-12-21 13:35:20|207899.5|207749.5|207872.5|207722.5|207899.5|207749.5|207871.7|207721.7|26
1640093730000|2021-12-21 13:35:30|207872.7|207722.7|207851.7|207701.7|207922.1|207772.1|207851.7|207701.7|29
1640093740000|2021-12-21 13:35:40|207850|207700|207826.6|207676.6|207856.8|207706.8|207826.6|207676.6|37
1640093750000|2021-12-21 13:35:50|207829.9|207679.9|207833.5|207683.5|207837.2|207687.2|207820.7|207670.7|39
1640093760000|2021-12-21 13:36:00|207829.2|207679.2|207849.1|207699.1|207852.6|207702.6|207821.6|207671.6|34
1640093770000|2021-12-21 13:36:10|207847|207697|207845.2|207695.2|207852.7|207702.7|207838.5|207688.5|31
1640093780000|2021-12-21 13:36:20|207846.9|207696.9|207844.9|207694.9|207862.7|207712.7|207844.9|207694.9|26
1640093790000|2021-12-21 13:36:30|207832.7|207682.7|207739.9|207589.9|207832.7|207682.7|207719.7|207569.7|34
1640093800000|2021-12-21 13:36:40|207726.7|207576.7|207737|207587|207746.7|207596.7|207724.9|207574.9|34
1640093810000|2021-12-21 13:36:50|207735.3|207585.3|207728.3|207578.3|207744.5|207594.5|207728.3|207578.3|32
1640093820000|2021-12-21 13:37:00|207729.5|207579.5|207724.7|207574.7|207731.6|207581.6|207719.5|207569.5|33
1640093830000|2021-12-21 13:37:10|207724.9|207574.9|207725|207575|207726.6|207576.6|207694.8|207544.8|29
1640093840000|2021-12-21 13:37:20|207724.9|207574.9|207723.6|207573.6|207727|207577|207712.4|207562.4|32
1640093850000|2021-12-21 13:37:30|207725.1|207575.1|207716.4|207566.4|207725.1|207575.1|207712.8|207562.8|33
1640093860000|2021-12-21 13:37:40|207720.4|207570.4|207720.4|207570.4|207733.8|207583.8|207718|207568|31
1640093870000|2021-12-21 13:37:50|207721.3|207571.3|207722.7|207572.7|207733.3|207583.3|207716.8|207566.8|30
1640093880000|2021-12-21 13:38:00|207724.4|207574.4|207732.3|207582.3|207734.5|207584.5|207723.1|207573.1|23
1640093890000|2021-12-21 13:38:10|207732.1|207582.1|207728.8|207578.8|207732.1|207582.1|207723.8|207573.8|23
1640093900000|2021-12-21 13:38:20|207723.6|207573.6|207725.2|207575.2|207727.5|207577.5|207723.5|207573.5|18
1640093910000|2021-12-21 13:38:30|207724.6|207574.6|207723.5|207573.5|207726.5|207576.5|207720.8|207570.8|12
1640093920000|2021-12-21 13:38:40|207723.3|207573.3|207718.6|207568.6|207723.3|207573.3|207718.6|207568.6|16
1640093930000|2021-12-21 13:38:50|207719.3|207569.3|207722|207572|207723.8|207573.8|207717.7|207567.7|15
1640093940000|2021-12-21 13:39:00|207722.4|207572.4|207724.5|207574.5|207724.9|207574.9|207722.4|207572.4|14
1640093950000|2021-12-21 13:39:10|207723.9|207573.9|207726.1|207576.1|207730.7|207580.7|207723.9|207573.9|25
1640093960000|2021-12-21 13:39:20|207726.2|207576.2|207729.9|207579.9|207729.9|207579.9|207725.5|207575.5|26
1640093970000|2021-12-21 13:39:30|207730.2|207580.2|207726.9|207576.9|207730.2|207580.2|207726.6|207576.6|23
1640093980000|2021-12-21 13:39:40|207727.1|207577.1|207729.6|207579.6|207729.6|207579.6|207725.1|207575.1|14
1640093990000|2021-12-21 13:39:50|207729.5|207579.5|207727.2|207577.2|207729.5|207579.5|207725.8|207575.8|20
1640094000000|2021-12-21 13:40:00|207726.6|207576.6|207718.6|207568.6|207727.5|207577.5|207718.6|207568.6|28
1640094010000|2021-12-21 13:40:10|207718.5|207568.5|207741.1|207591.1|207745.7|207595.7|207718.5|207568.5|35
1640094020000|2021-12-21 13:40:20|207741.9|207591.9|207727.2|207577.2|207742.3|207592.3|207725.3|207575.3|27
1640094030000|2021-12-21 13:40:30|207727.1|207577.1|207753|207603|207753|207603|207723.3|207573.3|21
1640094040000|2021-12-21 13:40:40|207767|207617|207765.1|207615.1|207772|207622|207763.9|207613.9|20
1640094050000|2021-12-21 13:40:50|207766.6|207616.6|207764.9|207614.9|207769.1|207619.1|207763.8|207613.8|20
1640094060000|2021-12-21 13:41:00|207763.8|207613.8|207773.7|207623.7|207780|207630|207762.5|207612.5|33
1640094070000|2021-12-21 13:41:10|207774.2|207624.2|207772.6|207622.6|207791.3|207641.3|207768.2|207618.2|33
1640094080000|2021-12-21 13:41:20|207770.3|207620.3|207770.6|207620.6|207781.2|207631.2|207768.4|207618.4|35
1640094090000|2021-12-21 13:41:30|207766.9|207616.9|207768.7|207618.7|207776.2|207626.2|207765.9|207615.9|34
1640094100000|2021-12-21 13:41:40|207771.4|207621.4|207770.8|207620.8|207774.6|207624.6|207767.6|207617.6|31
1640094110000|2021-12-21 13:41:50|207768.1|207618.1|207768.7|207618.7|207775.1|207625.1|207766.1|207616.1|26
1640094120000|2021-12-21 13:42:00|207762.3|207612.3|207775|207625|207775|207625|207762.3|207612.3|33
1640094130000|2021-12-21 13:42:10|207774.3|207624.3|207769.9|207619.9|207776.4|207626.4|207769.9|207619.9|33
1640094140000|2021-12-21 13:42:20|207771|207621|207775.1|207625.1|207780.8|207630.8|207763.7|207613.7|36
1640094150000|2021-12-21 13:42:30|207779.8|207629.8|207665.5|207515.5|207779.8|207629.8|207665.5|207515.5|35
1640094160000|2021-12-21 13:42:40|207662.5|207512.5|207664.9|207514.9|207671.3|207521.3|207661.8|207511.8|25
1640094170000|2021-12-21 13:42:50|207663.6|207513.6|207625.9|207475.9|207663.6|207513.6|207623.2|207473.2|37
1640094180000|2021-12-21 13:43:00|207625.2|207475.2|207602|207452|207628.2|207478.2|207596.5|207446.5|37
1640094190000|2021-12-21 13:43:10|207606.2|207456.2|207629.4|207479.4|207642|207492|207605.9|207455.9|29
1640094200000|2021-12-21 13:43:20|207631.5|207481.5|207653.2|207503.2|207667.4|207517.4|207631.5|207481.5|38
1640094210000|2021-12-21 13:43:30|207654.1|207504.1|207653.4|207503.4|207655.6|207505.6|207647.1|207497.1|34
1640094220000|2021-12-21 13:43:40|207653.6|207503.6|207661.4|207511.4|207667.8|207517.8|207652.7|207502.7|32
1640094230000|2021-12-21 13:43:50|207661|207511|207652.4|207502.4|207663.9|207513.9|207652.4|207502.4|21
1640094240000|2021-12-21 13:44:00|207649|207499|207655.8|207505.8|207659.3|207509.3|207645.9|207495.9|29
1640094250000|2021-12-21 13:44:10|207655.9|207505.9|207664.8|207514.8|207666.3|207516.3|207654.5|207504.5|30
1640094260000|2021-12-21 13:44:20|207665|207515|207665|207515|207667|207517|207664.2|207514.2|30
1640094270000|2021-12-21 13:44:30|207665.8|207515.8|207665.9|207515.9|207666.5|207516.5|207662.9|207512.9|22
1640094280000|2021-12-21 13:44:40|207665.2|207515.2|207654.3|207504.3|207665.2|207515.2|207653.3|207503.3|33
1640094290000|2021-12-21 13:44:50|207654.1|207504.1|207651.1|207501.1|207657|207507|207648.8|207498.8|35
1640094300000|2021-12-21 13:45:00|207648.5|207498.5|207654|207504|207662.3|207512.3|207647.1|207497.1|36
1640094310000|2021-12-21 13:45:10|207654.2|207504.2|207645.1|207495.1|207655|207505|207645|207495|31
1640094320000|2021-12-21 13:45:20|207646|207496|207649.6|207499.6|207650.6|207500.6|207646|207496|21
1640094330000|2021-12-21 13:45:30|207649.9|207499.9|207647.5|207497.5|207650|207500|207644.8|207494.8|23
1640094340000|2021-12-21 13:45:40|207647.4|207497.4|207609.7|207459.7|207647.4|207497.4|207597.4|207447.4|29
1640094350000|2021-12-21 13:45:50|207609|207459|207606.9|207456.9|207610.7|207460.7|207604|207454|30
1640094360000|2021-12-21 13:46:00|207604.9|207454.9|207607.7|207457.7|207609.4|207459.4|207604.9|207454.9|27
1640094370000|2021-12-21 13:46:10|207607|207457|207606.9|207456.9|207608.9|207458.9|207605.6|207455.6|27
1640094380000|2021-12-21 13:46:20|207607.1|207457.1|207596.5|207446.5|207607.1|207457.1|207589.9|207439.9|28
1640094390000|2021-12-21 13:46:30|207592.3|207442.3|207596.6|207446.6|207602.6|207452.6|207592.1|207442.1|29
1640094400000|2021-12-21 13:46:40|207598.8|207448.8|207606.7|207456.7|207607.3|207457.3|207597.2|207447.2|25
1640094410000|2021-12-21 13:46:50|207607|207457|207640.7|207490.7|207648.6|207498.6|207605.8|207455.8|28
1640094420000|2021-12-21 13:47:00|207640.5|207490.5|207666.4|207516.4|207666.9|207516.9|207640.5|207490.5|33
1640094430000|2021-12-21 13:47:10|207663.2|207513.2|207641.5|207491.5|207666.9|207516.9|207639.3|207489.3|35
1640094440000|2021-12-21 13:47:20|207641|207491|207638.6|207488.6|207641.7|207491.7|207638.6|207488.6|31
1640094450000|2021-12-21 13:47:30|207640|207490|207702.9|207552.9|207704.8|207554.8|207638.4|207488.4|31
1640094460000|2021-12-21 13:47:40|207704.2|207554.2|207665.3|207515.3|207704.2|207554.2|207665.3|207515.3|36
1640094470000|2021-12-21 13:47:50|207666.8|207516.8|207676|207526|207679.9|207529.9|207665|207515|26
1640094480000|2021-12-21 13:48:00|207676.9|207526.9|207681|207531|207684.8|207534.8|207675.1|207525.1|24
1640094490000|2021-12-21 13:48:10|207682|207532|207645.7|207495.7|207683.5|207533.5|207632.3|207482.3|35
1640094500000|2021-12-21 13:48:20|207641|207491|207646.2|207496.2|207646.8|207496.8|207641|207491|21
1640094510000|2021-12-21 13:48:30|207645.7|207495.7|207649.5|207499.5|207649.5|207499.5|207645.6|207495.6|11
1640094520000|2021-12-21 13:48:40|207649.8|207499.8|207648.5|207498.5|207649.8|207499.8|207643.3|207493.3|19
1640094530000|2021-12-21 13:48:50|207648.6|207498.6|207656.3|207506.3|207657.9|207507.9|207646.7|207496.7|27
1640094540000|2021-12-21 13:49:00|207655.1|207505.1|207649.2|207499.2|207655.1|207505.1|207647.7|207497.7|30
1640094550000|2021-12-21 13:49:10|207650|207500|207742.7|207592.7|207743.5|207593.5|207649.2|207499.2|34
1640094560000|2021-12-21 13:49:20|207737.1|207587.1|207737.4|207587.4|207743.3|207593.3|207728.3|207578.3|27
1640094570000|2021-12-21 13:49:30|207738.1|207588.1|207738.4|207588.4|207738.8|207588.8|207735|207585|25
1640094580000|2021-12-21 13:49:40|207739.9|207589.9|207736.5|207586.5|207742.8|207592.8|207735.7|207585.7|25
1640094590000|2021-12-21 13:49:50|207737.4|207587.4|207689.1|207539.1|207742.6|207592.6|207687|207537|25
1640094600000|2021-12-21 13:50:00|207689.2|207539.2|207672.4|207522.4|207693.3|207543.3|207650.6|207500.6|34
1640094610000|2021-12-21 13:50:10|207671.4|207521.4|207661.1|207511.1|207675.6|207525.6|207661.1|207511.1|31
1640094620000|2021-12-21 13:50:20|207656.5|207506.5|207644.8|207494.8|207661.7|207511.7|207644.8|207494.8|30
1640094630000|2021-12-21 13:50:30|207648.2|207498.2|207642.4|207492.4|207648.2|207498.2|207641.8|207491.8|21
1640094640000|2021-12-21 13:50:40|207643|207493|207650.8|207500.8|207653.7|207503.7|207643|207493|21
1640094650000|2021-12-21 13:50:50|207646.7|207496.7|207649.2|207499.2|207650|207500|207646|207496|25
1640094660000|2021-12-21 13:51:00|207649.3|207499.3|207649.2|207499.2|207650|207500|207645.7|207495.7|17
1640094670000|2021-12-21 13:51:10|207646|207496|207650.5|207500.5|207651.4|207501.4|207646|207496|24
1640094680000|2021-12-21 13:51:20|207650.7|207500.7|207596.9|207446.9|207650.7|207500.7|207596.9|207446.9|26
1640094690000|2021-12-21 13:51:30|207596.7|207446.7|207596.1|207446.1|207597.4|207447.4|207594.6|207444.6|23
1640094700000|2021-12-21 13:51:40|207596.7|207446.7|207595.5|207445.5|207597.6|207447.6|207594|207444|19
1640094710000|2021-12-21 13:51:50|207596.9|207446.9|207556.3|207406.3|207597.1|207447.1|207556.3|207406.3|25
1640094720000|2021-12-21 13:52:00|207561.8|207411.8|207560.8|207410.8|207561.8|207411.8|207553.4|207403.4|32
1640094730000|2021-12-21 13:52:10|207558.1|207408.1|207558.2|207408.2|207561.7|207411.7|207557.3|207407.3|33
1640094740000|2021-12-21 13:52:20|207558.1|207408.1|207557.8|207407.8|207559.8|207409.8|207557|207407|24
1640094750000|2021-12-21 13:52:30|207557.4|207407.4|207528.2|207378.2|207560.5|207410.5|207528.2|207378.2|25
1640094760000|2021-12-21 13:52:40|207520.4|207370.4|207493|207343|207522.4|207372.4|207493|207343|31
1640094770000|2021-12-21 13:52:50|207496.3|207346.3|207509.7|207359.7|207513.7|207363.7|207495.3|207345.3|28
1640094780000|2021-12-21 13:53:00|207508.4|207358.4|207477.7|207327.7|207509|207359|207474.3|207324.3|26
1640094790000|2021-12-21 13:53:10|207476|207326|207481.6|207331.6|207481.6|207331.6|207469.6|207319.6|32
1640094800000|2021-12-21 13:53:20|207480|207330|207567.7|207417.7|207594|207444|207475.4|207325.4|34
1640094810000|2021-12-21 13:53:30|207565.7|207415.7|207563.5|207413.5|207566|207416|207561|207411|23
1640094820000|2021-12-21 13:53:40|207563.8|207413.8|207573.3|207423.3|207574.5|207424.5|207563.4|207413.4|21
1640094830000|2021-12-21 13:53:50|207574.9|207424.9|207580.7|207430.7|207580.7|207430.7|207557.8|207407.8|27
1640094840000|2021-12-21 13:54:00|207582.6|207432.6|207601.8|207451.8|207606|207456|207577.8|207427.8|37
1640094850000|2021-12-21 13:54:10|207602.5|207452.5|207579.2|207429.2|207603.1|207453.1|207576.8|207426.8|33
1640094860000|2021-12-21 13:54:20|207579.5|207429.5|207606.4|207456.4|207607|207457|207577|207427|26
1640094870000|2021-12-21 13:54:30|207607.4|207457.4|207598|207448|207607.4|207457.4|207595.5|207445.5|34
1640094880000|2021-12-21 13:54:40|207596.7|207446.7|207595.4|207445.4|207598|207448|207591.3|207441.3|33
1640094890000|2021-12-21 13:54:50|207597.1|207447.1|207623|207473|207623|207473|207597.1|207447.1|27
1640094900000|2021-12-21 13:55:00|207623.5|207473.5|207621|207471|207623.6|207473.6|207617.6|207467.6|27
1640094910000|2021-12-21 13:55:10|207620.3|207470.3|207623.5|207473.5|207624|207474|207619.8|207469.8|23
1640094920000|2021-12-21 13:55:20|207624.7|207474.7|207665.4|207515.4|207667.5|207517.5|207621.7|207471.7|33
1640094930000|2021-12-21 13:55:30|207667.1|207517.1|207664.2|207514.2|207669.8|207519.8|207659.6|207509.6|32
1640094940000|2021-12-21 13:55:40|207661.6|207511.6|207665.2|207515.2|207665.2|207515.2|207660.4|207510.4|31
1640094950000|2021-12-21 13:55:50|207664.8|207514.8|207666.5|207516.5|207668.8|207518.8|207663.6|207513.6|28
1640094960000|2021-12-21 13:56:00|207668.3|207518.3|207622.3|207472.3|207668.3|207518.3|207616.9|207466.9|32
1640094970000|2021-12-21 13:56:10|207620.9|207470.9|207606.5|207456.5|207621.6|207471.6|207602.1|207452.1|30
1640094980000|2021-12-21 13:56:20|207606.6|207456.6|207607.2|207457.2|207611.9|207461.9|207606.6|207456.6|22
1640094990000|2021-12-21 13:56:30|207607.3|207457.3|207605.2|207455.2|207608.8|207458.8|207603.8|207453.8|20
1640095000000|2021-12-21 13:56:40|207605.1|207455.1|207610.9|207460.9|207610.9|207460.9|207602.4|207452.4|17
1640095010000|2021-12-21 13:56:50|207610.6|207460.6|207596.4|207446.4|207611|207461|207596.4|207446.4|23
1640095020000|2021-12-21 13:57:00|207600.3|207450.3|207600.4|207450.4|207603.9|207453.9|207594.7|207444.7|36
1640095030000|2021-12-21 13:57:10|207596.5|207446.5|207608.1|207458.1|207618|207468|207596.5|207446.5|28
1640095040000|2021-12-21 13:57:20|207616|207466|207601.7|207451.7|207625.4|207475.4|207600.6|207450.6|36
1640095050000|2021-12-21 13:57:30|207600.6|207450.6|207642.7|207492.7|207667.9|207517.9|207600.6|207450.6|34
1640095060000|2021-12-21 13:57:40|207646.4|207496.4|207627.5|207477.5|207646.4|207496.4|207618.6|207468.6|29
1640095070000|2021-12-21 13:57:50|207626.8|207476.8|207662.3|207512.3|207666.6|207516.6|207624.7|207474.7|20
1640095080000|2021-12-21 13:58:00|207662.4|207512.4|207677.2|207527.2|207686|207536|207662.4|207512.4|24
1640095090000|2021-12-21 13:58:10|207676.9|207526.9|207643.1|207493.1|207676.9|207526.9|207643.1|207493.1|21
1640095100000|2021-12-21 13:58:20|207643.2|207493.2|207611.3|207461.3|207653|207503|207611.3|207461.3|22
1640095110000|2021-12-21 13:58:30|207612.2|207462.2|207606.8|207456.8|207613.3|207463.3|207604.8|207454.8|21
1640095120000|2021-12-21 13:58:40|207606.4|207456.4|207606.1|207456.1|207611.1|207461.1|207600.4|207450.4|23
1640095130000|2021-12-21 13:58:50|207606.6|207456.6|207612.4|207462.4|207615.6|207465.6|207606.2|207456.2|18
1640095140000|2021-12-21 13:59:00|207618.4|207468.4|207616.7|207466.7|207619.7|207469.7|207613.8|207463.8|20
1640095150000|2021-12-21 13:59:10|207615.1|207465.1|207658.9|207508.9|207658.9|207508.9|207614.1|207464.1|29
1640095160000|2021-12-21 13:59:20|207656.9|207506.9|207659.6|207509.6|207661.8|207511.8|207654.5|207504.5|24
1640095170000|2021-12-21 13:59:30|207659.5|207509.5|207659.5|207509.5|207661.7|207511.7|207655.2|207505.2|25
1640095180000|2021-12-21 13:59:40|207658.5|207508.5|207611|207461|207658.5|207508.5|207611|207461|35
1640095190000|2021-12-21 13:59:50|207613.4|207463.4|207636.5|207486.5|207639|207489|207613.4|207463.4|32
1640095200000|2021-12-21 14:00:00|207640.4|207490.4|207614.1|207464.1|207646|207496|207612.1|207462.1|33
1640095210000|2021-12-21 14:00:10|207616|207466|207648.2|207498.2|207648.2|207498.2|207600.8|207450.8|33
1640095220000|2021-12-21 14:00:20|207649.6|207499.6|207650.4|207500.4|207654.2|207504.2|207644.8|207494.8|30
1640095230000|2021-12-21 14:00:30|207666.3|207516.3|207662.9|207512.9|207675.4|207525.4|207650|207500|37
1640095240000|2021-12-21 14:00:40|207662|207512|207663.9|207513.9|207678.2|207528.2|207654.6|207504.6|35
1640095250000|2021-12-21 14:00:50|207660.5|207510.5|207664.1|207514.1|207688.5|207538.5|207659.5|207509.5|39
1640095260000|2021-12-21 14:01:00|207664.3|207514.3|207688.6|207538.6|207701.9|207551.9|207664.2|207514.2|28
1640095270000|2021-12-21 14:01:10|207689.1|207539.1|207699.3|207549.3|207705.2|207555.2|207670.3|207520.3|25
1640095280000|2021-12-21 14:01:20|207698.4|207548.4|207668.3|207518.3|207699.4|207549.4|207668.3|207518.3|31
1640095290000|2021-12-21 14:01:30|207666.5|207516.5|207687.6|207537.6|207695.5|207545.5|207666.5|207516.5|32
1640095300000|2021-12-21 14:01:40|207686.6|207536.6|207692|207542|207698.1|207548.1|207684.9|207534.9|30
1640095310000|2021-12-21 14:01:50|207685.5|207535.5|207680.1|207530.1|207692.1|207542.1|207680|207530|31
1640095320000|2021-12-21 14:02:00|207686.5|207536.5|207683.6|207533.6|207700.3|207550.3|207676.9|207526.9|28
1640095330000|2021-12-21 14:02:10|207683.7|207533.7|207701|207551|207702.6|207552.6|207683.7|207533.7|26
1640095340000|2021-12-21 14:02:20|207699.6|207549.6|207695.4|207545.4|207702.4|207552.4|207694.6|207544.6|16
1640095350000|2021-12-21 14:02:30|207695.5|207545.5|207698.8|207548.8|207702|207552|207694.5|207544.5|18
1640095360000|2021-12-21 14:02:40|207698.9|207548.9|207690.7|207540.7|207698.9|207548.9|207690.6|207540.6|24
1640095370000|2021-12-21 14:02:50|207727.3|207577.3|207743|207593|207772.3|207622.3|207726.6|207576.6|36
1640095380000|2021-12-21 14:03:00|207746.5|207596.5|207745.9|207595.9|207752.5|207602.5|207736.6|207586.6|33
1640095390000|2021-12-21 14:03:10|207745.6|207595.6|207701.5|207551.5|207750.3|207600.3|207696.5|207546.5|28
1640095400000|2021-12-21 14:03:20|207701.6|207551.6|207700.7|207550.7|207703.1|207553.1|207699.6|207549.6|20
1640095410000|2021-12-21 14:03:30|207701.7|207551.7|207699.8|207549.8|207701.9|207551.9|207697|207547|18
1640095420000|2021-12-21 14:03:40|207700.2|207550.2|207698.1|207548.1|207704.8|207554.8|207696.9|207546.9|16
1640095430000|2021-12-21 14:03:50|207698.8|207548.8|207680.4|207530.4|207700.3|207550.3|207670.4|207520.4|34
1640095440000|2021-12-21 14:04:00|207680.6|207530.6|207688|207538|207690.6|207540.6|207674.8|207524.8|29
1640095450000|2021-12-21 14:04:10|207668.1|207518.1|207662|207512|207668.1|207518.1|207655.8|207505.8|25
1640095460000|2021-12-21 14:04:20|207662.3|207512.3|207676.2|207526.2|207692.4|207542.4|207658.8|207508.8|34
1640095470000|2021-12-21 14:04:30|207674.8|207524.8|207673.5|207523.5|207680.5|207530.5|207672.8|207522.8|28
1640095480000|2021-12-21 14:04:40|207672.7|207522.7|207672.6|207522.6|207677.8|207527.8|207672|207522|23
1640095490000|2021-12-21 14:04:50|207672.5|207522.5|207679.8|207529.8|207685.7|207535.7|207672.5|207522.5|20
1640095500000|2021-12-21 14:05:00|207679.9|207529.9|207677.9|207527.9|207679.9|207529.9|207676.5|207526.5|20
1640095510000|2021-12-21 14:05:10|207678.2|207528.2|207652.7|207502.7|207679.5|207529.5|207649|207499|25
1640095520000|2021-12-21 14:05:20|207628.8|207478.8|207624.1|207474.1|207629.1|207479.1|207612.3|207462.3|24
1640095530000|2021-12-21 14:05:30|207622.8|207472.8|207611.3|207461.3|207622.8|207522.1|207569|207460|22
1640095540000|2021-12-21 14:05:40|207613.9|207463.9|207607.9|207457.9|207617.5|207467.5|207605.1|207455.1|18
1640095550000|2021-12-21 14:05:50|207608.4|207458.4|207600.2|207450.2|207611.8|207461.8|207597.4|207447.4|27
1640095560000|2021-12-21 14:06:00|207599.7|207449.7|207606.9|207456.9|207612.4|207462.4|207599.7|207449.7|23
1640095570000|2021-12-21 14:06:10|207606.8|207456.8|207604|207454|207614|207464|207604|207454|19
1640095580000|2021-12-21 14:06:20|207607.7|207457.7|207615.9|207465.9|207621.2|207471.2|207604|207454|23
1640095590000|2021-12-21 14:06:30|207617.7|207467.7|207615.1|207465.1|207625.5|207475.5|207613.5|207463.5|26
1640095600000|2021-12-21 14:06:40|207616|207466|207617.8|207467.8|207619.8|207469.8|207614.9|207464.9|25
1640095610000|2021-12-21 14:06:50|207617.1|207467.1|207612.7|207462.7|207617.2|207467.2|207612.4|207462.4|21
1640095620000|2021-12-21 14:07:00|207612.5|207462.5|207614.7|207464.7|207614.8|207464.8|207605.7|207455.7|21
1640095630000|2021-12-21 14:07:10|207613.3|207463.3|207608.3|207458.3|207617.2|207467.2|207608.3|207458.3|19
1640095640000|2021-12-21 14:07:20|207608.1|207458.1|207606.7|207456.7|207610.3|207460.3|207606.6|207456.6|28
1640095650000|2021-12-21 14:07:30|207608.5|207458.5|207615.6|207465.6|207616.1|207466.1|207607.7|207457.7|25
1640095660000|2021-12-21 14:07:40|207613|207463|207636.6|207486.6|207641.1|207491.1|207606.6|207456.6|28
1640095670000|2021-12-21 14:07:50|207635.9|207485.9|207615|207465|207644.4|207494.4|207615|207465|28
1640095680000|2021-12-21 14:08:00|207616.1|207466.1|207617.7|207467.7|207618.6|207468.6|207607|207457|28
1640095690000|2021-12-21 14:08:10|207618.4|207468.4|207617.4|207467.4|207620.2|207470.2|207612.3|207462.3|18
1640095700000|2021-12-21 14:08:20|207617.8|207467.8|207638.9|207488.9|207645.2|207495.2|207617.8|207467.8|35
1640095710000|2021-12-21 14:08:30|207636.8|207486.8|207692.4|207542.4|207700.1|207550.1|207636.3|207486.3|35
1640095720000|2021-12-21 14:08:40|207691.4|207541.4|207689.1|207539.1|207699.6|207549.6|207679.1|207529.1|24
1640095730000|2021-12-21 14:08:50|207688.9|207538.9|207720.3|207570.3|207731|207581|207686.3|207536.3|28
1640095740000|2021-12-21 14:09:00|207721.6|207571.6|207727.9|207577.9|207732.5|207582.5|207719.8|207569.8|28
1640095750000|2021-12-21 14:09:10|207728.2|207578.2|207718|207568|207730.3|207580.3|207713.2|207563.2|23
1640095760000|2021-12-21 14:09:20|207716.5|207566.5|207719.5|207569.5|207720.1|207570.1|207716.5|207566.5|17
1640095770000|2021-12-21 14:09:30|207697.3|207547.3|207697|207547|207701.2|207551.2|207692|207542|26
1640095780000|2021-12-21 14:09:40|207697.1|207547.1|207685.7|207535.7|207697.1|207547.1|207685.7|207535.7|23
1640095790000|2021-12-21 14:09:50|207665.6|207515.6|207638.8|207488.8|207668.1|207518.1|207636.3|207486.3|36
1640095800000|2021-12-21 14:10:00|207639|207489|207632.1|207482.1|207646.1|207496.1|207631.8|207481.8|28
1640095810000|2021-12-21 14:10:10|207630.6|207480.6|207625.1|207475.1|207634.7|207484.7|207622.3|207472.3|23
1640095820000|2021-12-21 14:10:20|207624.9|207474.9|207619.1|207469.1|207624.9|207474.9|207614.4|207464.4|22
1640095830000|2021-12-21 14:10:30|207619.2|207469.2|207623.5|207473.5|207631.5|207481.5|207619.2|207469.2|20
1640095840000|2021-12-21 14:10:40|207623.1|207473.1|207628.7|207478.7|207628.7|207478.7|207622.5|207472.5|14
1640095850000|2021-12-21 14:10:50|207628.8|207478.8|207680|207530|207680.6|207535.9|207584.5|207477.5|23
1640095860000|2021-12-21 14:11:00|207677.8|207527.8|207678.4|207528.4|207683.4|207533.4|207674.7|207524.7|32
1640095870000|2021-12-21 14:11:10|207680.6|207530.6|207687|207537|207691.6|207541.6|207676.3|207526.3|30
1640095880000|2021-12-21 14:11:20|207686.8|207536.8|207691.3|207541.3|207692.3|207542.3|207686.8|207536.8|31
1640095890000|2021-12-21 14:11:30|207684.7|207534.7|207635.6|207485.6|207690.6|207568.4|207613.2|207485.6|26
1640095900000|2021-12-21 14:11:40|207637.3|207487.3|207660.3|207510.3|207660.3|207510.3|207615|207465|36
1640095910000|2021-12-21 14:11:50|207659.7|207509.7|207650.1|207500.1|207666.4|207516.4|207648.8|207498.8|26
1640095920000|2021-12-21 14:12:00|207645.3|207495.3|207645.1|207495.1|207646.1|207496.1|207644.5|207494.5|17
1640095930000|2021-12-21 14:12:10|207645.3|207495.3|207644.9|207494.9|207650.1|207500.1|207644.2|207494.2|19
1640095940000|2021-12-21 14:12:20|207645.2|207495.2|207694.7|207544.7|207697.9|207547.9|207645.1|207495.1|32
1640095950000|2021-12-21 14:12:30|207693.4|207543.4|207724.4|207574.4|207728.1|207578.1|207693.2|207543.2|32
1640095960000|2021-12-21 14:12:40|207726.4|207576.4|207742.9|207592.9|207749.1|207599.1|207723.7|207573.7|31
1640095970000|2021-12-21 14:12:50|207743.7|207593.7|207740.5|207590.5|207745.2|207595.2|207736|207586|19
1640095980000|2021-12-21 14:13:00|207739.7|207589.7|207685.2|207535.2|207739.7|207589.7|207685.2|207535.2|27
1640095990000|2021-12-21 14:13:10|207686.8|207536.8|207693.8|207543.8|207696|207546|207677.7|207527.7|33
1640096000000|2021-12-21 14:13:20|207695.6|207545.6|207693.8|207543.8|207695.8|207545.8|207691.6|207541.6|24
1640096010000|2021-12-21 14:13:30|207692.1|207542.1|207688.8|207538.8|207702.2|207552.2|207688|207538|27
1640096020000|2021-12-21 14:13:40|207688.2|207538.2|207691.1|207541.1|207691.9|207541.9|207688.2|207538.2|20
1640096030000|2021-12-21 14:13:50|207691.4|207541.4|207693.4|207543.4|207697|207547|207689.7|207539.7|28
1640096040000|2021-12-21 14:14:00|207689.8|207539.8|207694.9|207544.9|207695.3|207545.3|207688|207538|26
1640096050000|2021-12-21 14:14:10|207693.7|207543.7|207691.9|207541.9|207694.7|207544.7|207688.3|207538.3|26
1640096060000|2021-12-21 14:14:20|207691|207541|207741.7|207591.7|207744.8|207594.8|207691|207541|30
1640096070000|2021-12-21 14:14:30|207744.9|207594.9|207745.3|207595.3|207745.9|207595.9|207739|207589|27
1640096080000|2021-12-21 14:14:40|207741.2|207591.2|207747.3|207597.3|207748.7|207598.7|207741.2|207591.2|27
1640096090000|2021-12-21 14:14:50|207706.6|207656.6|207741.9|207591.9|207751.4|207656.6|207706.6|207587.9|30
1640096100000|2021-12-21 14:15:00|207741.3|207591.3|207740|207590|207743.4|207593.4|207738.8|207588.8|18
1640096110000|2021-12-21 14:15:10|207740.6|207590.6|207743.7|207593.7|207746.1|207596.1|207740.6|207590.6|22
1640096120000|2021-12-21 14:15:20|207743.9|207593.9|207743.9|207593.9|207746.5|207596.5|207743|207593|13
1640096130000|2021-12-21 14:15:30|207744.9|207594.9|207741.5|207591.5|207747.5|207597.5|207739.7|207589.7|16
1640096140000|2021-12-21 14:15:40|207741.6|207591.6|207745.5|207595.5|207747.2|207597.2|207741.2|207591.2|21
1640096150000|2021-12-21 14:15:50|207746.3|207596.3|207739|207589|207746.3|207596.3|207738.1|207588.1|25
1640096160000|2021-12-21 14:16:00|207738.8|207588.8|207740.1|207590.1|207740.5|207590.5|207738.8|207588.8|18
1640096170000|2021-12-21 14:16:10|207740.2|207590.2|207766.7|207616.7|207766.7|207616.7|207739.1|207589.1|20
1640096180000|2021-12-21 14:16:20|207769|207619|207804.7|207654.7|207806.1|207656.1|207768.9|207618.9|30
1640096190000|2021-12-21 14:16:30|207804.9|207654.9|207808.1|207658.1|207809.8|207659.8|207804.6|207654.6|28
1640096200000|2021-12-21 14:16:40|207808.2|207658.2|207827.3|207677.3|207827.4|207677.4|207807.5|207657.5|30
1640096210000|2021-12-21 14:16:50|207826.9|207676.9|207809.1|207659.1|207828.6|207678.6|207802.7|207652.7|32
1640096220000|2021-12-21 14:17:00|207807.9|207657.9|207823.3|207673.3|207823.3|207673.3|207807.9|207657.9|33
1640096230000|2021-12-21 14:17:10|207823.2|207673.2|207820.6|207670.6|207823.2|207673.2|207814.3|207664.3|34
1640096240000|2021-12-21 14:17:20|207818.2|207668.2|207822.3|207672.3|207822.3|207672.3|207816.5|207666.5|17
1640096250000|2021-12-21 14:17:30|207822.2|207672.2|207823.9|207673.9|207823.9|207673.9|207820.4|207670.4|23
1640096260000|2021-12-21 14:17:40|207824.1|207674.1|207812.7|207662.7|207824.1|207674.1|207812.6|207662.6|24
1640096270000|2021-12-21 14:17:50|207818.1|207668.1|207780.9|207630.9|207818.1|207668.1|207777.7|207627.7|29
1640096280000|2021-12-21 14:18:00|207780.1|207630.1|207778.4|207628.4|207781|207631|207762.6|207612.6|31
1640096290000|2021-12-21 14:18:10|207779.7|207629.7|207787|207637|207791.3|207641.3|207761.6|207611.6|33
1640096300000|2021-12-21 14:18:20|207785.2|207635.2|207776.2|207626.2|207785.8|207635.8|207776.2|207626.2|33
1640096310000|2021-12-21 14:18:30|207760.4|207610.4|207728.4|207578.4|207760.4|207610.4|207720.8|207570.8|35
1640096320000|2021-12-21 14:18:40|207728.5|207578.5|207716.3|207566.3|207728.5|207578.5|207713.2|207563.2|32
1640096330000|2021-12-21 14:18:50|207718.1|207568.1|207713|207563|207719.1|207569.1|207700.8|207550.8|30
1640096340000|2021-12-21 14:19:00|207726.3|207576.3|207741.6|207591.6|207741.8|207591.8|207723.2|207573.2|33
1640096350000|2021-12-21 14:19:10|207741.2|207591.2|207719.1|207569.1|207741.2|207591.2|207712|207562|25
1640096360000|2021-12-21 14:19:20|207719|207569|207723.8|207573.8|207730.9|207580.9|207714.6|207564.6|19
1640096370000|2021-12-21 14:19:30|207726.2|207576.2|207748.7|207598.7|207748.7|207598.7|207716.9|207566.9|28
1640096380000|2021-12-21 14:19:40|207748.2|207598.2|207740|207590|207748.2|207598.2|207736.4|207586.4|26
1640096390000|2021-12-21 14:19:50|207740.2|207590.2|207750.1|207600.1|207754.8|207604.8|207737.6|207587.6|27
1640096400000|2021-12-21 14:20:00|207749|207599|207743.4|207593.4|207749|207599|207736.4|207586.4|26
1640096410000|2021-12-21 14:20:10|207743.3|207593.3|207751.2|207601.2|207752.1|207602.1|207742.1|207592.1|24
1640096420000|2021-12-21 14:20:20|207747.7|207597.7|207745.5|207595.5|207751|207601|207744|207594|19
1640096430000|2021-12-21 14:20:30|207745.2|207595.2|207765.6|207615.6|207765.6|207615.6|207745|207595|26
1640096440000|2021-12-21 14:20:40|207765.4|207615.4|207766|207616|207767.4|207617.4|207763.1|207613.1|26
1640096450000|2021-12-21 14:20:50|207766.1|207616.1|207752.1|207602.1|207766.4|207616.4|207738.3|207588.3|30
1640096460000|2021-12-21 14:21:00|207749.7|207599.7|207748|207598|207752.1|207602.1|207743.2|207593.2|29
1640096470000|2021-12-21 14:21:10|207747.6|207597.6|207753.8|207603.8|207758.4|207608.4|207741.6|207591.6|28
1640096480000|2021-12-21 14:21:20|207754.3|207604.3|207760.8|207610.8|207768.5|207618.5|207753.4|207603.4|22
1640096490000|2021-12-21 14:21:30|207755.6|207605.6|207744.1|207594.1|207755.6|207605.6|207737|207587|28
1640096500000|2021-12-21 14:21:40|207746.9|207596.9|207747.6|207597.6|207757.3|207607.3|207735.4|207585.4|34
1640096510000|2021-12-21 14:21:50|207747.9|207597.9|207740.5|207590.5|207753.9|207646.7|207696.7|207588.3|27
1640096520000|2021-12-21 14:22:00|207738.5|207588.5|207757.7|207607.7|207759.9|207609.9|207737.8|207587.8|30
1640096530000|2021-12-21 14:22:10|207757.9|207607.9|207784.2|207634.2|207784.2|207634.2|207755.2|207605.2|21
1640096540000|2021-12-21 14:22:20|207784.9|207634.9|207786.6|207636.6|207790.8|207640.8|207781|207631|29
1640096550000|2021-12-21 14:22:30|207785.3|207635.3|207792.7|207642.7|207792.7|207642.7|207777.7|207627.7|32
1640096560000|2021-12-21 14:22:40|207793.4|207643.4|207801.2|207651.2|207803.9|207653.9|207791.6|207641.6|22
1640096570000|2021-12-21 14:22:50|207799.4|207649.4|207814.8|207664.8|207817.8|207667.8|207796.7|207646.7|25
1640096580000|2021-12-21 14:23:00|207811|207661|207807.6|207657.6|207816.4|207666.4|207804.2|207654.2|33
1640096590000|2021-12-21 14:23:10|207803.1|207653.1|207796|207646|207808.2|207658.2|207788.4|207638.4|33
1640096600000|2021-12-21 14:23:20|207791.8|207641.8|207773.9|207623.9|207791.8|207641.8|207769.4|207619.4|28
1640096610000|2021-12-21 14:23:30|207775.5|207625.5|207783.6|207633.6|207783.6|207633.6|207775.5|207625.5|21
1640096620000|2021-12-21 14:23:40|207781.8|207631.8|207785.2|207635.2|207792.9|207642.9|207775.2|207625.2|25
1640096630000|2021-12-21 14:23:50|207784|207634|207789.8|207639.8|207792|207642|207783.6|207633.6|29
1640096640000|2021-12-21 14:24:00|207789.9|207639.9|207797.1|207647.1|207807.3|207657.3|207789.9|207639.9|34
1640096650000|2021-12-21 14:24:10|207795.5|207645.5|207690.1|207540.1|207796.7|207646.7|207688|207538|35
1640096660000|2021-12-21 14:24:20|207688.2|207538.2|207680.6|207530.6|207695.5|207545.5|207680.6|207530.6|24
1640096670000|2021-12-21 14:24:30|207690.6|207540.6|207705.9|207555.9|207709.1|207559.1|207684.4|207534.4|33
1640096680000|2021-12-21 14:24:40|207706|207556|207708.9|207558.9|207709.6|207559.6|207701.9|207551.9|29
1640096690000|2021-12-21 14:24:50|207708.6|207558.6|207695.6|207545.6|207708.6|207558.6|207692.9|207542.9|26
1640096700000|2021-12-21 14:25:00|207703.2|207553.2|207701.3|207551.3|207715.2|207565.2|207692.8|207542.8|30
1640096710000|2021-12-21 14:25:10|207701.9|207551.9|207689.4|207539.4|207703.7|207553.7|207685.6|207535.6|26
1640096720000|2021-12-21 14:25:20|207686.9|207536.9|207699.4|207549.4|207700.2|207550.2|207686.9|207536.9|28
1640096730000|2021-12-21 14:25:30|207701.6|207551.6|207686.6|207536.6|207701.6|207551.6|207681.4|207531.4|29
1640096740000|2021-12-21 14:25:40|207688.2|207538.2|207709.6|207559.6|207710.2|207560.2|207688.2|207538.2|31
1640096750000|2021-12-21 14:25:50|207710.3|207560.3|207708.7|207558.7|207710.8|207560.8|207701.5|207551.5|29
1640096760000|2021-12-21 14:26:00|207708.1|207558.1|207731.3|207581.3|207732|207582|207707.4|207557.4|32
1640096770000|2021-12-21 14:26:10|207731.6|207581.6|207727.1|207577.1|207733|207583|207727.1|207577.1|25
1640096780000|2021-12-21 14:26:20|207727.4|207577.4|207688.2|207538.2|207727.9|207577.9|207688|207538|32
1640096790000|2021-12-21 14:26:30|207688.3|207538.3|207720.5|207570.5|207725.3|207575.3|207688.3|207538.3|30
1640096800000|2021-12-21 14:26:40|207720.7|207570.7|207706.1|207556.1|207722.4|207572.4|207704.5|207554.5|32
1640096810000|2021-12-21 14:26:50|207705.1|207555.1|207693|207543|207709.1|207559.1|207687.7|207537.7|34
1640096820000|2021-12-21 14:27:00|207692.9|207542.9|207711.1|207561.1|207711.1|207561.1|207692.9|207542.9|32
1640096830000|2021-12-21 14:27:10|207710.9|207560.9|207702|207552|207710.9|207560.9|207700.2|207550.2|27
1640096840000|2021-12-21 14:27:20|207704.6|207554.6|207706.5|207556.5|207706.5|207556.5|207703.9|207553.9|24
1640096850000|2021-12-21 14:27:30|207706.6|207556.6|207707.2|207557.2|207707.7|207557.7|207705.8|207555.8|25
1640096860000|2021-12-21 14:27:40|207708.9|207558.9|207704.8|207554.8|207710.4|207560.4|207704.2|207554.2|27
1640096870000|2021-12-21 14:27:50|207705.8|207555.8|207685.9|207535.9|207705.8|207555.8|207683.9|207533.9|28
1640096880000|2021-12-21 14:28:00|207682|207532|207680.2|207530.2|207683.1|207533.1|207676.8|207526.8|30
1640096890000|2021-12-21 14:28:10|207684.1|207534.1|207713.6|207563.6|207715.5|207565.5|207684.1|207534.1|30
1640096900000|2021-12-21 14:28:20|207712.9|207562.9|207690.7|207540.7|207712.9|207562.9|207689.8|207539.8|34
1640096910000|2021-12-21 14:28:30|207691.5|207541.5|207690.8|207540.8|207692.1|207542.1|207687.1|207537.1|33
1640096920000|2021-12-21 14:28:40|207686.9|207536.9|207690.6|207540.6|207691|207541|207686.8|207536.8|20
1640096930000|2021-12-21 14:28:50|207689.9|207539.9|207687.6|207537.6|207689.9|207539.9|207682.1|207532.1|36
1640096940000|2021-12-21 14:29:00|207687|207537|207702|207552|207706.9|207556.9|207683.6|207533.6|33
1640096950000|2021-12-21 14:29:10|207701.4|207551.4|207708.8|207558.8|207708.8|207558.8|207696|207546|35
1640096960000|2021-12-21 14:29:20|207706.6|207556.6|207737.5|207587.5|207740.2|207590.2|207704|207554|28
1640096970000|2021-12-21 14:29:30|207738|207588|207739.6|207589.6|207743.5|207593.5|207735.5|207585.5|30
1640096980000|2021-12-21 14:29:40|207739.1|207589.1|207740.4|207590.4|207744|207594|207738.3|207588.3|37
1640096990000|2021-12-21 14:29:50|207740.5|207590.5|207736.3|207586.3|207744.7|207594.7|207735.7|207585.7|38
1640097000000|2021-12-21 14:30:00|207735.9|207585.9|207754.3|207604.3|207754.3|207604.3|207735.9|207585.9|37
1640097010000|2021-12-21 14:30:10|207757.5|207607.5|207766.9|207616.9|207775.7|207625.7|207757.5|207607.5|40
1640097020000|2021-12-21 14:30:20|207768|207618|207767.3|207617.3|207772|207622|207764.4|207614.4|32
1640097030000|2021-12-21 14:30:30|207767.1|207617.1|207765.1|207615.1|207773.7|207623.7|207764.1|207614.1|36
1640097040000|2021-12-21 14:30:40|207765|207615|207729.6|207579.6|207768.1|207618.1|207728.9|207578.9|35
1640097050000|2021-12-21 14:30:50|207726.9|207576.9|207670.8|207520.8|207726.9|207576.9|207670.8|207520.8|39
1640097060000|2021-12-21 14:31:00|207670.1|207520.1|207649.3|207499.3|207678.1|207528.1|207648.5|207498.5|39
1640097070000|2021-12-21 14:31:10|207650.6|207500.6|207643.9|207493.9|207653.5|207503.5|207628|207478|36
1640097080000|2021-12-21 14:31:20|207643.7|207493.7|207632.2|207482.2|207644.8|207494.8|207627.6|207477.6|36
1640097090000|2021-12-21 14:31:30|207631.3|207481.3|207631.1|207481.1|207647|207497|207626.4|207476.4|36
1640097100000|2021-12-21 14:31:40|207630.8|207480.8|207633.7|207483.7|207642.5|207492.5|207628.1|207478.1|37
1640097110000|2021-12-21 14:31:50|207637.6|207487.6|207639.8|207489.8|207652.6|207502.6|207633|207483|35
1640097120000|2021-12-21 14:32:00|207642.9|207492.9|207650.7|207500.7|207655.1|207505.1|207641.6|207491.6|36
1640097130000|2021-12-21 14:32:10|207651.5|207501.5|207709.4|207559.4|207709.4|207579.8|207629.8|207499.8|34
1640097140000|2021-12-21 14:32:20|207702.8|207552.8|207729.8|207579.8|207733.3|207583.3|207702.8|207552.8|38
1640097150000|2021-12-21 14:32:30|207729.7|207579.7|207643.8|207493.8|207729.7|207579.7|207639.7|207489.7|38
1640097160000|2021-12-21 14:32:40|207644.1|207494.1|207649.8|207499.8|207657.1|207507.1|207642.8|207492.8|36
1640097170000|2021-12-21 14:32:50|207650.4|207500.4|207652.7|207502.7|207657.9|207507.9|207649.5|207499.5|35
1640097180000|2021-12-21 14:33:00|207652.5|207502.5|207643.5|207493.5|207656|207506|207641.6|207491.6|31
1640097190000|2021-12-21 14:33:10|207640.6|207490.6|207645.2|207495.2|207646.7|207496.7|207640.6|207490.6|31
1640097200000|2021-12-21 14:33:20|207646.4|207496.4|207646.8|207496.8|207660|207510|207642|207492|32
1640097210000|2021-12-21 14:33:30|207647.2|207497.2|207623.1|207473.1|207648.9|207498.9|207618.1|207468.1|34
1640097220000|2021-12-21 14:33:40|207622.1|207472.1|207611.1|207461.1|207622.1|207472.1|207609|207459|31
1640097230000|2021-12-21 14:33:50|207611|207461|207635.4|207485.4|207635.4|207485.4|207597.2|207447.2|34
1640097240000|2021-12-21 14:34:00|207644.8|207494.8|207650.4|207500.4|207653.4|207503.4|207641.7|207491.7|30
1640097250000|2021-12-21 14:34:10|207651.1|207501.1|207646.3|207496.3|207655.4|207505.4|207646.3|207496.3|32
1640097260000|2021-12-21 14:34:20|207653.5|207503.5|207654.8|207504.8|207664.5|207514.5|207648.5|207498.5|30
1640097270000|2021-12-21 14:34:30|207658.5|207508.5|207657.7|207507.7|207661.7|207511.7|207649|207499|38
1640097280000|2021-12-21 14:34:40|207653.6|207503.6|207680.4|207530.4|207688.7|207538.7|207653.6|207503.6|31
1640097290000|2021-12-21 14:34:50|207680.1|207530.1|207685|207535|207685|207535|207671.7|207521.7|35
1640097300000|2021-12-21 14:35:00|207685.5|207535.5|207688.1|207538.1|207688.1|207538.1|207672.1|207522.1|37
1640097310000|2021-12-21 14:35:10|207684.6|207534.6|207670.9|207520.9|207685.4|207535.4|207670|207520|40
1640097320000|2021-12-21 14:35:20|207670.4|207520.4|207664.9|207514.9|207681.3|207531.3|207662.6|207512.6|37
1640097330000|2021-12-21 14:35:30|207650.8|207500.8|207660.9|207510.9|207667.1|207553.9|207603.9|207500.8|36
1640097340000|2021-12-21 14:35:40|207659.6|207509.6|207653.8|207503.8|207661.5|207511.5|207645.1|207495.1|34
1640097350000|2021-12-21 14:35:50|207653.2|207503.2|207654.1|207504.1|207656.2|207506.2|207645.8|207495.8|32
1640097360000|2021-12-21 14:36:00|207652.2|207502.2|207609.3|207459.3|207652.2|207502.2|207594.9|207444.9|38
1640097370000|2021-12-21 14:36:10|207608|207458|207635.1|207485.1|207638.5|207488.5|207608|207458|33
1640097380000|2021-12-21 14:36:20|207634.9|207484.9|207642.7|207492.7|207646.8|207496.8|207632.3|207482.3|32
1640097390000|2021-12-21 14:36:30|207642|207492|207615.5|207465.5|207642.3|207492.3|207615.3|207465.3|32
1640097400000|2021-12-21 14:36:40|207612.7|207462.7|207636.1|207486.1|207638.1|207488.1|207612.7|207462.7|30
1640097410000|2021-12-21 14:36:50|207636|207486|207635|207485|207639.7|207489.7|207634.4|207484.4|33
1640097420000|2021-12-21 14:37:00|207634.8|207484.8|207582.9|207432.9|207634.8|207484.8|207582.9|207432.9|29
1640097430000|2021-12-21 14:37:10|207587.8|207437.8|207602.1|207452.1|207602.7|207452.7|207585.9|207435.9|34
1640097440000|2021-12-21 14:37:20|207601.7|207451.7|207597.5|207447.5|207602.2|207452.2|207596.2|207446.2|33
1640097450000|2021-12-21 14:37:30|207595.5|207445.5|207590.2|207440.2|207599.5|207449.5|207589.4|207439.4|31
1640097460000|2021-12-21 14:37:40|207586.7|207436.7|207594.3|207444.3|207601.3|207451.3|207586.7|207436.7|32
1640097470000|2021-12-21 14:37:50|207593.5|207443.5|207568.4|207418.4|207597.3|207447.3|207563.4|207413.4|33
1640097480000|2021-12-21 14:38:00|207566.9|207416.9|207564.6|207414.6|207566.9|207416.9|207527.5|207377.5|35
1640097490000|2021-12-21 14:38:10|207570.3|207420.3|207563.9|207413.9|207570.6|207420.6|207540.1|207390.1|37
1640097500000|2021-12-21 14:38:20|207564.2|207414.2|207563.8|207413.8|207574.4|207424.4|207557|207407|38
1640097510000|2021-12-21 14:38:30|207562.3|207412.3|207562.6|207412.6|207569.3|207419.3|207558.9|207408.9|31
1640097520000|2021-12-21 14:38:40|207565.5|207415.5|207568.3|207418.3|207569.7|207419.7|207561.6|207411.6|35
1640097530000|2021-12-21 14:38:50|207564.9|207414.9|207529.1|207379.1|207568.1|207418.1|207529.1|207379.1|33
1640097540000|2021-12-21 14:39:00|207526.2|207376.2|207507|207357|207527.8|207377.8|207504|207354|38
1640097550000|2021-12-21 14:39:10|207507.4|207357.4|207521|207371|207522.1|207372.1|207501.6|207351.6|30
1640097560000|2021-12-21 14:39:20|207520.8|207370.8|207515.7|207365.7|207520.8|207370.8|207512.2|207362.2|32
1640097570000|2021-12-21 14:39:30|207516.4|207366.4|207515.5|207365.5|207516.4|207366.4|207512.9|207362.9|28
1640097580000|2021-12-21 14:39:40|207517.4|207367.4|207515.1|207365.1|207521.5|207371.5|207508|207358|35
1640097590000|2021-12-21 14:39:50|207512|207362|207528.3|207378.3|207528.8|207378.8|207511.3|207361.3|38
1640097600000|2021-12-21 14:40:00|207523|207373|207535.7|207385.7|207556.9|207406.9|207517.1|207367.1|38
1640097610000|2021-12-21 14:40:10|207538.3|207388.3|207525.1|207375.1|207538.3|207388.3|207520.1|207370.1|39
1640097620000|2021-12-21 14:40:20|207526.1|207376.1|207525.2|207375.2|207527.5|207377.5|207507.6|207357.6|37
1640097630000|2021-12-21 14:40:30|207525.7|207375.7|207528.9|207378.9|207530|207380|207518.6|207368.6|37
1640097640000|2021-12-21 14:40:40|207528.7|207378.7|207526.7|207376.7|207530|207380|207520.5|207370.5|33
1640097650000|2021-12-21 14:40:50|207525.3|207375.3|207535.4|207385.4|207535.7|207385.7|207521.6|207371.6|34
1640097660000|2021-12-21 14:41:00|207535.8|207385.8|207489|207339|207581.8|207431.8|207487.6|207337.6|34
1640097670000|2021-12-21 14:41:10|207486.1|207336.1|207482.5|207332.5|207487.5|207337.5|207467.9|207317.9|33
1640097680000|2021-12-21 14:41:20|207479.6|207329.6|207582.3|207432.3|207602.1|207452.1|207479.6|207329.6|40
1640097690000|2021-12-21 14:41:30|207578.9|207428.9|207527.1|207377.1|207578.9|207428.9|207521.9|207371.9|34
1640097700000|2021-12-21 14:41:40|207527.5|207377.5|207513.1|207363.1|207535.6|207385.6|207509.6|207359.6|38
1640097710000|2021-12-21 14:41:50|207512.9|207362.9|207483.7|207333.7|207517.4|207367.4|207477.4|207327.4|34
1640097720000|2021-12-21 14:42:00|207485.4|207335.4|207512.5|207362.5|207522.7|207372.7|207485.4|207335.4|38
1640097730000|2021-12-21 14:42:10|207509.7|207359.7|207522.5|207372.5|207522.5|207372.5|207503.5|207353.5|35
1640097740000|2021-12-21 14:42:20|207522.4|207372.4|207507.8|207357.8|207524.6|207374.6|207498.6|207348.6|39
1640097750000|2021-12-21 14:42:30|207507.5|207357.5|207508.8|207358.8|207511.8|207361.8|207504.8|207354.8|34
1640097760000|2021-12-21 14:42:40|207504.7|207354.7|207508.1|207358.1|207514.8|207364.8|207504.7|207354.7|39
1640097770000|2021-12-21 14:42:50|207507.7|207357.7|207509|207359|207511.4|207361.4|207502.7|207352.7|35
1640097780000|2021-12-21 14:43:00|207505.9|207355.9|207505.6|207355.6|207508.8|207358.8|207502|207352|32
1640097790000|2021-12-21 14:43:10|207505.9|207355.9|207478.6|207328.6|207508.9|207358.9|207478.2|207328.2|29
1640097800000|2021-12-21 14:43:20|207478.5|207328.5|207480.8|207330.8|207481.6|207331.6|207477|207327|25
1640097810000|2021-12-21 14:43:30|207481.1|207331.1|207482.3|207332.3|207482.6|207332.6|207479.9|207329.9|22
1640097820000|2021-12-21 14:43:40|207482.5|207332.5|207477.9|207327.9|207483.5|207333.5|207476.2|207326.2|33
1640097830000|2021-12-21 14:43:50|207476.9|207326.9|207479.6|207329.6|207481.5|207331.5|207475.5|207325.5|31
1640097840000|2021-12-21 14:44:00|207481|207331|207479.4|207329.4|207483.8|207333.8|207477.5|207327.5|33
1640097850000|2021-12-21 14:44:10|207480|207330|207487.1|207337.1|207488.4|207338.4|207477.9|207327.9|31
1640097860000|2021-12-21 14:44:20|207483.2|207333.2|207478.6|207328.6|207485.5|207335.5|207476|207326|32
1640097870000|2021-12-21 14:44:30|207477.6|207327.6|207430.3|207280.3|207477.8|207327.8|207430.2|207280.2|34
1640097880000|2021-12-21 14:44:40|207433.8|207283.8|207424.3|207274.3|207436.9|207286.9|207420.6|207270.6|35
1640097890000|2021-12-21 14:44:50|207423.4|207273.4|207423.2|207273.2|207429.8|207279.8|207422.3|207272.3|25
1640097900000|2021-12-21 14:45:00|207422.6|207272.6|207463.9|207313.9|207486.3|207336.3|207418.5|207268.5|40
1640097910000|2021-12-21 14:45:10|207461.7|207311.7|207462.5|207312.5|207471.2|207321.2|207454.8|207304.8|39
1640097920000|2021-12-21 14:45:20|207461|207311|207475.4|207325.4|207477.1|207327.1|207461|207311|40
1640097930000|2021-12-21 14:45:30|207475.5|207325.5|207480.6|207330.6|207480.6|207330.6|207475.5|207325.5|31
1640097940000|2021-12-21 14:45:40|207480|207330|207474.7|207324.7|207480|207330|207470.6|207320.6|32
1640097950000|2021-12-21 14:45:50|207474.6|207324.6|207468.8|207318.8|207475.9|207325.9|207468.4|207318.4|32
1640097960000|2021-12-21 14:46:00|207469.3|207319.3|207438.1|207288.1|207471.2|207321.2|207434.5|207284.5|35
1640097970000|2021-12-21 14:46:10|207441.2|207291.2|207446.8|207296.8|207446.8|207296.8|207439.8|207289.8|27
1640097980000|2021-12-21 14:46:20|207443.4|207293.4|207453.7|207303.7|207465.6|207315.6|207443.4|207293.4|33
1640097990000|2021-12-21 14:46:30|207452.6|207302.6|207439.2|207289.2|207457.2|207307.2|207439.2|207289.2|36
1640098000000|2021-12-21 14:46:40|207440.4|207290.4|207435.7|207285.7|207442.8|207292.8|207433.5|207283.5|30
1640098010000|2021-12-21 14:46:50|207436.2|207286.2|207412.5|207262.5|207436.2|207286.2|207410.3|207260.3|32
1640098020000|2021-12-21 14:47:00|207412.6|207262.6|207411.3|207261.3|207413.3|207263.3|207410.4|207260.4|27
1640098030000|2021-12-21 14:47:10|207411.1|207261.1|207436.2|207286.2|207438.1|207288.1|207411.1|207261.1|25
1640098040000|2021-12-21 14:47:20|207436.4|207286.4|207440.3|207290.3|207441.6|207291.6|207430|207280|39
1640098050000|2021-12-21 14:47:30|207440.1|207290.1|207434.8|207284.8|207440.6|207290.6|207431.3|207281.3|34
1640098060000|2021-12-21 14:47:40|207434.6|207284.6|207438.4|207288.4|207438.4|207288.4|207431.9|207281.9|26
1640098070000|2021-12-21 14:47:50|207435.9|207285.9|207437.5|207287.5|207438.2|207288.2|207433.8|207283.8|28
1640098080000|2021-12-21 14:48:00|207436|207286|207438.1|207288.1|207438.1|207288.1|207425.5|207275.5|37
1640098090000|2021-12-21 14:48:10|207437.7|207287.7|207437.3|207287.3|207438.3|207288.3|207431.2|207281.2|30
1640098100000|2021-12-21 14:48:20|207435.1|207285.1|207431.6|207281.6|207437.7|207287.7|207431.4|207281.4|32
1640098110000|2021-12-21 14:48:30|207430.9|207280.9|207432.9|207282.9|207434.1|207284.1|207430.9|207280.9|30
1640098120000|2021-12-21 14:48:40|207431.2|207281.2|207430.6|207280.6|207432.1|207282.1|207429|207279|36
1640098130000|2021-12-21 14:48:50|207431|207281|207428.4|207278.4|207431.4|207281.4|207422|207272|31
1640098140000|2021-12-21 14:49:00|207427.2|207277.2|207427.8|207277.8|207429.6|207279.6|207426.1|207276.1|33
1640098150000|2021-12-21 14:49:10|207427.5|207277.5|207430.3|207280.3|207433.3|207283.3|207427|207277|34
1640098160000|2021-12-21 14:49:20|207430.1|207280.1|207421.3|207271.3|207431.1|207281.1|207408.8|207258.8|27
1640098170000|2021-12-21 14:49:30|207422.6|207272.6|207427.4|207277.4|207428.7|207278.7|207420.5|207270.5|32
1640098180000|2021-12-21 14:49:40|207425|207275|207427.5|207277.5|207430.3|207280.3|207421.1|207271.1|31
1640098190000|2021-12-21 14:49:50|207425|207275|207426.6|207276.6|207431.3|207281.3|207425|207275|26
1640098200000|2021-12-21 14:50:00|207427|207277|207426.6|207276.6|207429.5|207279.5|207425.9|207275.9|33
1640098210000|2021-12-21 14:50:10|207427.4|207277.4|207430.7|207280.7|207433.9|207283.9|207426.2|207276.2|32
1640098220000|2021-12-21 14:50:20|207431.2|207281.2|207461.3|207311.3|207461.3|207311.3|207421.8|207271.8|36
1640098230000|2021-12-21 14:50:30|207458.9|207308.9|207504.4|207354.4|207506.3|207356.3|207458.9|207308.9|36
1640098240000|2021-12-21 14:50:40|207504|207354|207515.6|207365.6|207532.1|207382.1|207504|207354|36
1640098250000|2021-12-21 14:50:50|207515.3|207365.3|207511.4|207361.4|207517.3|207367.3|207509|207359|29
1640098260000|2021-12-21 14:51:00|207511.3|207361.3|207431.1|207281.1|207511.7|207361.7|207425.4|207275.4|32
1640098270000|2021-12-21 14:51:10|207431.6|207281.6|207427.8|207277.8|207434.1|207284.1|207425.8|207275.8|34
1640098280000|2021-12-21 14:51:20|207429.4|207279.4|207434.9|207284.9|207436.1|207286.1|207415.5|207265.5|34
1640098290000|2021-12-21 14:51:30|207436.7|207286.7|207441.3|207291.3|207443.3|207293.3|207427.9|207277.9|33
1640098300000|2021-12-21 14:51:40|207438.3|207288.3|207434.9|207284.9|207440.1|207290.1|207434.6|207284.6|29
1640098310000|2021-12-21 14:51:50|207434.5|207284.5|207437.3|207287.3|207438.1|207288.1|207422.6|207272.6|34
1640098320000|2021-12-21 14:52:00|207437.5|207287.5|207443.2|207293.2|207443.2|207293.2|207436.8|207286.8|26
1640098330000|2021-12-21 14:52:10|207442|207292|207453.3|207303.3|207469.4|207319.4|207441.6|207291.6|20
1640098340000|2021-12-21 14:52:20|207453|207303|207438.8|207288.8|207453.1|207303.1|207432.5|207282.5|26
1640098350000|2021-12-21 14:52:30|207439.1|207289.1|207439.3|207289.3|207443.6|207293.6|207438|207288|16
1640098360000|2021-12-21 14:52:40|207439.6|207289.6|207445.3|207295.3|207447.3|207297.3|207438.9|207288.9|31
1640098370000|2021-12-21 14:52:50|207449.3|207299.3|207423.7|207273.7|207449.3|207299.3|207398.8|207248.8|37
1640098380000|2021-12-21 14:53:00|207411.7|207261.7|207393.5|207243.5|207411.7|207261.7|207393.5|207243.5|33
1640098390000|2021-12-21 14:53:10|207418.8|207268.8|207412.6|207262.6|207419.6|207269.6|207411.8|207261.8|24
1640098400000|2021-12-21 14:53:20|207413.4|207263.4|207400.9|207250.9|207418.1|207268.1|207400.3|207250.3|29
1640098410000|2021-12-21 14:53:30|207417.7|207267.7|207446.2|207296.2|207451.2|207301.2|207417.7|207267.7|33
1640098420000|2021-12-21 14:53:40|207446.3|207296.3|207445.2|207295.2|207446.6|207296.6|207442|207292|25
1640098430000|2021-12-21 14:53:50|207445.4|207295.4|207440.6|207290.6|207445.4|207295.4|207437.1|207287.1|27
1640098440000|2021-12-21 14:54:00|207439.4|207289.4|207440|207290|207442.2|207292.2|207439.4|207289.4|21
1640098450000|2021-12-21 14:54:10|207439.9|207289.9|207429.5|207279.5|207439.9|207289.9|207420.4|207270.4|32
1640098460000|2021-12-21 14:54:20|207427.3|207277.3|207427.9|207277.9|207430.7|207280.7|207419.3|207269.3|33
1640098470000|2021-12-21 14:54:30|207427.5|207277.5|207438.3|207288.3|207442.6|207292.6|207423.9|207273.9|32
1640098480000|2021-12-21 14:54:40|207442.7|207292.7|207438.3|207288.3|207442.7|207292.7|207432.5|207282.5|35
1640098490000|2021-12-21 14:54:50|207437.5|207287.5|207440.7|207290.7|207440.7|207290.7|207437.3|207287.3|26
1640098500000|2021-12-21 14:55:00|207440|207290|207409.3|207259.3|207444.3|207294.3|207407|207257|35
1640098510000|2021-12-21 14:55:10|207420.5|207270.5|207418.2|207268.2|207427.4|207320.8|207370.8|207267.1|28
1640098520000|2021-12-21 14:55:20|207416.6|207266.6|207427.8|207277.8|207431.4|207281.4|207414.8|207264.8|29
1640098530000|2021-12-21 14:55:30|207424.8|207274.8|207428.7|207278.7|207428.7|207278.7|207423.5|207273.5|36
1640098540000|2021-12-21 14:55:40|207428.6|207278.6|207412.3|207262.3|207434.9|207284.9|207412.3|207262.3|33
1640098550000|2021-12-21 14:55:50|207412.9|207262.9|207410.8|207260.8|207414.6|207264.6|207402.9|207252.9|23
1640098560000|2021-12-21 14:56:00|207412.8|207262.8|207404.3|207254.3|207434.6|207284.6|207402.2|207252.2|37
1640098570000|2021-12-21 14:56:10|207402.6|207252.6|207420.2|207270.2|207427.3|207277.3|207401.3|207251.3|35
1640098580000|2021-12-21 14:56:20|207420.5|207270.5|207419.7|207269.7|207421.4|207271.4|207419.3|207269.3|24
1640098590000|2021-12-21 14:56:30|207419.6|207269.6|207419.5|207269.5|207419.9|207269.9|207417.6|207267.6|19
1640098600000|2021-12-21 14:56:40|207419.7|207269.7|207438.1|207288.1|207441.5|207291.5|207419.7|207269.7|34
1640098610000|2021-12-21 14:56:50|207437.3|207287.3|207446.2|207296.2|207456.1|207306.1|207434.6|207284.6|37
1640098620000|2021-12-21 14:57:00|207448.9|207298.9|207459.6|207309.6|207462.4|207312.4|207448.7|207298.7|29
1640098630000|2021-12-21 14:57:10|207459.2|207309.2|207461.6|207311.6|207466.3|207316.3|207457.5|207307.5|32
1640098640000|2021-12-21 14:57:20|207460.9|207310.9|207443.4|207293.4|207460.9|207310.9|207442.6|207292.6|27
1640098650000|2021-12-21 14:57:30|207442|207292|207441.4|207291.4|207444.1|207294.1|207440.4|207290.4|31
1640098660000|2021-12-21 14:57:40|207441.5|207291.5|207465|207315|207465.4|207315.4|207440.8|207290.8|30
1640098670000|2021-12-21 14:57:50|207464.3|207314.3|207461.2|207311.2|207465|207315|207458|207308|28
1640098680000|2021-12-21 14:58:00|207459.2|207309.2|207456.1|207306.1|207460.9|207310.9|207456.1|207306.1|26
1640098690000|2021-12-21 14:58:10|207455.6|207305.6|207456.3|207306.3|207459.5|207309.5|207455|207305|24
1640098700000|2021-12-21 14:58:20|207456.2|207306.2|207457.2|207307.2|207463.1|207313.1|207456.2|207306.2|28
1640098710000|2021-12-21 14:58:30|207457.5|207307.5|207458.6|207308.6|207460.3|207310.3|207457.2|207307.2|25
1640098720000|2021-12-21 14:58:40|207458.8|207308.8|207456.3|207306.3|207461.7|207311.7|207455.8|207305.8|30
1640098730000|2021-12-21 14:58:50|207457.3|207307.3|207461.3|207311.3|207463.2|207313.2|207457.1|207307.1|21
1640098740000|2021-12-21 14:59:00|207462.3|207312.3|207459.3|207309.3|207464.6|207314.6|207459|207309|26
1640098750000|2021-12-21 14:59:10|207460.3|207310.3|207459.5|207309.5|207461.9|207311.9|207459.5|207309.5|23
1640098760000|2021-12-21 14:59:20|207458.6|207308.6|207467.2|207317.2|207467.2|207317.2|207458.5|207308.5|23
1640098770000|2021-12-21 14:59:30|207466.9|207316.9|207529|207379|207532.4|207382.4|207466.3|207316.3|30
1640098780000|2021-12-21 14:59:40|207528.9|207378.9|207533.2|207383.2|207533.5|207383.5|207528|207378|29
1640098790000|2021-12-21 14:59:50|207530.5|207380.5|207529.2|207379.2|207531.6|207381.6|207528.8|207378.8|24
1640098800000|2021-12-21 15:00:00|207540.3|207390.3|207544.3|207394.3|207546.6|207396.6|207529.1|207379.1|34
1640098810000|2021-12-21 15:00:10|207543.8|207393.8|207535.1|207385.1|207547.8|207397.8|207535.1|207385.1|22
1640098820000|2021-12-21 15:00:20|207536.5|207386.5|207536.6|207386.6|207540.6|207390.6|207535.7|207385.7|30
1640098830000|2021-12-21 15:00:30|207536.3|207386.3|207517.8|207367.8|207540.7|207390.7|207514.9|207364.9|29
1640098840000|2021-12-21 15:00:40|207518|207368|207496.6|207346.6|207520.7|207370.7|207494.7|207344.7|32
1640098850000|2021-12-21 15:00:50|207499.7|207349.7|207495.3|207345.3|207500.9|207350.9|207494|207344|19
1640098860000|2021-12-21 15:01:00|207495|207345|207495.5|207345.5|207497|207347|207491.3|207341.3|31
1640098870000|2021-12-21 15:01:10|207490.8|207340.8|207482.9|207332.9|207496.8|207346.8|207477.4|207327.4|34
1640098880000|2021-12-21 15:01:20|207484.3|207334.3|207454.3|207304.3|207484.3|207334.3|207453.3|207303.3|31
1640098890000|2021-12-21 15:01:30|207453.5|207303.5|207447.1|207297.1|207456.1|207306.1|207446|207296|28
1640098900000|2021-12-21 15:01:40|207448.4|207298.4|207451.7|207301.7|207452.9|207302.9|207433.5|207283.5|30
1640098910000|2021-12-21 15:01:50|207450.7|207300.7|207450.9|207300.9|207451.6|207301.6|207450.3|207300.3|20
1640098920000|2021-12-21 15:02:00|207448.2|207298.2|207454.3|207304.3|207455|207305|207448|207298|26
1640098930000|2021-12-21 15:02:10|207454.1|207304.1|207491.7|207341.7|207494.5|207344.5|207451.9|207301.9|33
1640098940000|2021-12-21 15:02:20|207491.6|207341.6|207493.6|207343.6|207494.4|207344.4|207490.4|207340.4|30
1640098950000|2021-12-21 15:02:30|207493.2|207343.2|207475.2|207325.2|207493.2|207343.2|207475.2|207325.2|28
1640098960000|2021-12-21 15:02:40|207475.6|207325.6|207477.2|207327.2|207477.9|207327.9|207472.9|207322.9|28
1640098970000|2021-12-21 15:02:50|207477.4|207327.4|207460.1|207310.1|207477.9|207327.9|207459.2|207309.2|26
1640098980000|2021-12-21 15:03:00|207460|207310|207463.1|207313.1|207466.8|207316.8|207460|207310|22
1640098990000|2021-12-21 15:03:10|207463|207313|207481.4|207331.4|207493.6|207343.6|207463|207313|34
1640099000000|2021-12-21 15:03:20|207480.6|207330.6|207448.4|207298.4|207483.8|207333.8|207448.4|207298.4|35
1640099010000|2021-12-21 15:03:30|207444.5|207294.5|207447.3|207297.3|207459.5|207309.5|207444.5|207294.5|34
1640099020000|2021-12-21 15:03:40|207454.9|207304.9|207448.6|207298.6|207456.7|207306.7|207448.3|207298.3|30
1640099030000|2021-12-21 15:03:50|207449.1|207299.1|207431.1|207281.1|207460|207310|207426.9|207276.9|29
1640099040000|2021-12-21 15:04:00|207431.5|207281.5|207412.7|207262.7|207435.2|207285.2|207411.1|207261.1|30
1640099050000|2021-12-21 15:04:10|207413.8|207263.8|207413.3|207263.3|207414.9|207264.9|207412.4|207262.4|19
1640099060000|2021-12-21 15:04:20|207413|207263|207402.1|207252.1|207413|207263|207398.5|207248.5|28
1640099070000|2021-12-21 15:04:30|207403.4|207253.4|207404.9|207254.9|207406.7|207256.7|207402.8|207252.8|23
1640099080000|2021-12-21 15:04:40|207398.8|207248.8|207404.5|207254.5|207404.5|207254.5|207393.5|207243.5|28
1640099090000|2021-12-21 15:04:50|207400.7|207250.7|207388.8|207238.8|207403.1|207289.8|207327.4|207230.4|33
1640099100000|2021-12-21 15:05:00|207392.3|207242.3|207398|207248|207403.5|207253.5|207390.1|207240.1|28
1640099110000|2021-12-21 15:05:10|207397.3|207247.3|207397.3|207247.3|207410|207260|207395.2|207245.2|25
1640099120000|2021-12-21 15:05:20|207402.8|207252.8|207384.9|207234.9|207402.8|207252.8|207378.7|207228.7|23
1640099130000|2021-12-21 15:05:30|207386.8|207236.8|207352.9|207202.9|207390.2|207240.2|207347.9|207197.9|28
1640099140000|2021-12-21 15:05:40|207351.9|207201.9|207350|207200|207352.9|207202.9|207347.5|207197.5|19
1640099150000|2021-12-21 15:05:50|207350.8|207200.8|207349.8|207199.8|207351.9|207201.9|207349.8|207199.8|18
1640099160000|2021-12-21 15:06:00|207350.8|207200.8|207309|207159|207354.8|207204.8|207307.9|207157.9|30
1640099170000|2021-12-21 15:06:10|207308.4|207158.4|207306.6|207156.6|207312.7|207162.7|207304.3|207154.3|29
1640099180000|2021-12-21 15:06:20|207306.4|207156.4|207321.6|207171.6|207323.1|207173.1|207306.4|207156.4|21
1640099190000|2021-12-21 15:06:30|207320.8|207170.8|207307.7|207157.7|207320.8|207170.8|207303.1|207153.1|28
1640099200000|2021-12-21 15:06:40|207302.5|207152.5|207300.3|207150.3|207306.6|207156.6|207294.7|207144.7|21
1640099210000|2021-12-21 15:06:50|207242.9|207192.9|207269.3|207119.3|207291.8|207192.9|207242.9|207115.3|31
1640099220000|2021-12-21 15:07:00|207269.6|207119.6|207271.3|207121.3|207271.3|207121.3|207267.8|207117.8|19
1640099230000|2021-12-21 15:07:10|207271.2|207121.2|207274.3|207124.3|207288.2|207138.2|207271.2|207121.2|21
1640099240000|2021-12-21 15:07:20|207272.5|207122.5|207285.6|207135.6|207285.6|207135.6|207272.5|207122.5|27
1640099250000|2021-12-21 15:07:30|207285.3|207135.3|207301.7|207151.7|207312.3|207162.3|207282.1|207132.1|34
1640099260000|2021-12-21 15:07:40|207302.1|207152.1|207299.3|207149.3|207310.1|207160.1|207296.6|207146.6|32
1640099270000|2021-12-21 15:07:50|207297.7|207147.7|207306.7|207156.7|207306.9|207156.9|207294.8|207144.8|28
1640099280000|2021-12-21 15:08:00|207308.9|207158.9|207302|207152|207309.1|207159.1|207301|207151|24
1640099290000|2021-12-21 15:08:10|207300.3|207150.3|207303.8|207153.8|207304.4|207154.4|207294.2|207144.2|28
1640099300000|2021-12-21 15:08:20|207304.6|207154.6|207298.2|207148.2|207304.6|207154.6|207295.9|207145.9|19
1640099310000|2021-12-21 15:08:30|207298.1|207148.1|207293.6|207143.6|207299.3|207149.3|207293|207143|23
1640099320000|2021-12-21 15:08:40|207293.9|207143.9|207291.9|207141.9|207303.2|207153.2|207290|207140|28
1640099330000|2021-12-21 15:08:50|207289.5|207139.5|207306.2|207156.2|207306.2|207156.2|207287.2|207137.2|25
1640099340000|2021-12-21 15:09:00|207306|207156|207364.3|207214.3|207366.8|207216.8|207303.3|207153.3|35
1640099350000|2021-12-21 15:09:10|207366.6|207216.6|207364.3|207214.3|207372.6|207222.6|207357.1|207207.1|33
1640099360000|2021-12-21 15:09:20|207365.6|207215.6|207372.4|207222.4|207374.1|207224.1|207364.5|207214.5|31
1640099370000|2021-12-21 15:09:30|207373.5|207223.5|207324.7|207174.7|207374.2|207224.2|207309.5|207159.5|39
1640099380000|2021-12-21 15:09:40|207322.5|207172.5|207399.4|207249.4|207413.7|207263.7|207315.4|207165.4|33
1640099390000|2021-12-21 15:09:50|207398|207248|207387.1|207237.1|207398.9|207248.9|207358.1|207208.1|35
1640099400000|2021-12-21 15:10:00|207385.9|207235.9|207363.3|207213.3|207388.2|207238.2|207355.9|207205.9|34
1640099410000|2021-12-21 15:10:10|207375.6|207225.6|207346.5|207196.5|207394.8|207244.8|207346.5|207196.5|39
1640099420000|2021-12-21 15:10:20|207346.4|207196.4|207355.6|207205.6|207359.8|207209.8|207345|207195|30
1640099430000|2021-12-21 15:10:30|207355.4|207205.4|207356.5|207206.5|207357.5|207207.5|207350.3|207200.3|31
1640099440000|2021-12-21 15:10:40|207356.6|207206.6|207402.8|207252.8|207410.6|207260.6|207356.6|207206.6|34
1640099450000|2021-12-21 15:10:50|207403.3|207253.3|207403.6|207253.6|207405.4|207255.4|207390.9|207240.9|34
1640099460000|2021-12-21 15:11:00|207403|207253|207399.1|207249.1|207409.4|207259.4|207396.8|207246.8|32
1640099470000|2021-12-21 15:11:10|207399.9|207249.9|207389.2|207239.2|207399.9|207249.9|207375.8|207225.8|29
1640099480000|2021-12-21 15:11:20|207390.3|207240.3|207397.6|207247.6|207398.6|207248.6|207388.6|207238.6|36
1640099490000|2021-12-21 15:11:30|207397|207247|207399.5|207249.5|207403.4|207253.4|207396.1|207246.1|31
1640099500000|2021-12-21 15:11:40|207399.1|207249.1|207364.7|207214.7|207399.1|207249.1|207358.7|207208.7|33
1640099510000|2021-12-21 15:11:50|207365.1|207215.1|207357.4|207207.4|207366.2|207216.2|207354.2|207204.2|31
1640099520000|2021-12-21 15:12:00|207357.3|207207.3|207351.5|207201.5|207357.3|207207.3|207348.8|207198.8|25
1640099530000|2021-12-21 15:12:10|207352.3|207202.3|207353.4|207203.4|207353.4|207203.4|207351.2|207201.2|24
1640099540000|2021-12-21 15:12:20|207351.6|207201.6|207363.2|207213.2|207364.2|207214.2|207351.6|207201.6|21
1640099550000|2021-12-21 15:12:30|207353.9|207203.9|207359.4|207209.4|207360.6|207210.6|207352.5|207202.5|22
1640099560000|2021-12-21 15:12:40|207358.5|207208.5|207351.5|207201.5|207359|207209|207350.8|207200.8|12
1640099570000|2021-12-21 15:12:50|207352|207202|207356|207206|207365.7|207215.7|207350.4|207200.4|33
1640099580000|2021-12-21 15:13:00|207351.9|207201.9|207351.8|207201.8|207360.7|207210.7|207349.2|207199.2|24
1640099590000|2021-12-21 15:13:10|207351.9|207201.9|207358.6|207208.6|207363.8|207213.8|207351.9|207201.9|22
1640099600000|2021-12-21 15:13:20|207356.7|207206.7|207348.9|207198.9|207356.7|207206.7|207329.6|207179.6|26
1640099610000|2021-12-21 15:13:30|207346.9|207196.9|207346.2|207196.2|207354.5|207204.5|207345.6|207195.6|33
1640099620000|2021-12-21 15:13:40|207348.1|207198.1|207337.6|207187.6|207350.1|207228.8|207278.8|207168.3|24
1640099630000|2021-12-21 15:13:50|207338.8|207188.8|207344.4|207194.4|207350|207200|207329.8|207179.8|28
1640099640000|2021-12-21 15:14:00|207333.7|207183.7|207308.4|207158.4|207334.1|207184.1|207304.3|207154.3|35
1640099650000|2021-12-21 15:14:10|207308.7|207158.7|207281.3|207131.3|207309.9|207159.9|207274.3|207124.3|26
1640099660000|2021-12-21 15:14:20|207278.8|207128.8|207296.4|207146.4|207296.4|207146.4|207277.6|207127.6|26
1640099670000|2021-12-21 15:14:30|207291.8|207141.8|207292.9|207142.9|207301.1|207198.5|207248.5|207141.2|28
1640099680000|2021-12-21 15:14:40|207292.4|207142.4|207237.4|207087.4|207296|207146|207229.7|207079.7|35
1640099690000|2021-12-21 15:14:50|207236.9|207086.9|207245.9|207095.9|207246.1|207096.1|207233.9|207083.9|34
1640099700000|2021-12-21 15:15:00|207257.4|207107.4|207260.5|207110.5|207261|207111|207253.7|207103.7|34
1640099710000|2021-12-21 15:15:10|207262|207112|207267.8|207117.8|207273.9|207123.9|207256.9|207106.9|30
1640099720000|2021-12-21 15:15:20|207267.6|207117.6|207268.9|207118.9|207273.3|207123.3|207267.5|207117.5|29
1640099730000|2021-12-21 15:15:30|207267.2|207117.2|207238.1|207088.1|207267.3|207117.3|207232.5|207082.5|31
1640099740000|2021-12-21 15:15:40|207238.3|207088.3|207202.7|207052.7|207238.8|207088.8|207195.1|207045.1|34
1640099750000|2021-12-21 15:15:50|207202.9|207052.9|207237.2|207087.2|207243.6|207093.6|207202.9|207052.9|32
1640099760000|2021-12-21 15:16:00|207237|207087|207239.9|207089.9|207267|207117|207234|207084|33
1640099770000|2021-12-21 15:16:10|207238.8|207088.8|207237.8|207087.8|207245.7|207095.7|207237.1|207087.1|31
1640099780000|2021-12-21 15:16:20|207237.5|207087.5|207230.7|207080.7|207241.4|207091.4|207227.9|207077.9|33
1640099790000|2021-12-21 15:16:30|207227.1|207077.1|207256.1|207106.1|207256.1|207106.1|207227.1|207077.1|28
1640099800000|2021-12-21 15:16:40|207252|207102|207258.2|207108.2|207260.9|207110.9|207252|207102|22
1640099810000|2021-12-21 15:16:50|207259.3|207109.3|207268.1|207118.1|207275.2|207174.2|207224.2|207107.8|24
1640099820000|2021-12-21 15:17:00|207269.7|207119.7|207269|207119|207269.7|207119.7|207266.6|207116.6|18
1640099830000|2021-12-21 15:17:10|207268.8|207118.8|207257.3|207107.3|207269.5|207119.5|207251.7|207101.7|26
1640099840000|2021-12-21 15:17:20|207262.6|207112.6|207269.3|207119.3|207274.8|207124.8|207262.1|207112.1|30
1640099850000|2021-12-21 15:17:30|207269.2|207119.2|207304.3|207154.3|207304.3|207154.3|207267.8|207117.8|18
1640099860000|2021-12-21 15:17:40|207302.4|207152.4|207304|207154|207304.2|207154.2|207301|207151|17
1640099870000|2021-12-21 15:17:50|207301.1|207151.1|207274.7|207124.7|207301.1|207151.1|207270.5|207120.5|33
1640099880000|2021-12-21 15:18:00|207274.9|207124.9|207358.7|207208.7|207369.1|207219.1|207274.9|207124.9|28
1640099890000|2021-12-21 15:18:10|207353.6|207203.6|207313.7|207163.7|207375.3|207225.3|207313.7|207163.7|34
1640099900000|2021-12-21 15:18:20|207315.3|207165.3|207331.7|207181.7|207335.1|207185.1|207315.3|207165.3|26
1640099910000|2021-12-21 15:18:30|207331.9|207181.9|207353.6|207203.6|207371.7|207221.7|207331.9|207181.9|29
1640099920000|2021-12-21 15:18:40|207354.2|207204.2|207339.5|207189.5|207354.2|207204.2|207339.5|207189.5|15
1640099930000|2021-12-21 15:18:50|207342.7|207192.7|207347.2|207197.2|207349.6|207199.6|207342.5|207192.5|17
1640099940000|2021-12-21 15:19:00|207347.9|207197.9|207373.7|207223.7|207376.6|207226.6|207338.6|207188.6|36
1640099950000|2021-12-21 15:19:10|207375.6|207225.6|207376.6|207226.6|207377.4|207227.4|207364.4|207214.4|26
1640099960000|2021-12-21 15:19:20|207372|207222|207366.3|207216.3|207375.5|207225.5|207341.8|207191.8|33
1640099970000|2021-12-21 15:19:30|207367.9|207217.9|207351.6|207201.6|207368.1|207218.1|207347.4|207197.4|28
1640099980000|2021-12-21 15:19:40|207352.3|207202.3|207349.3|207199.3|207352.3|207202.3|207344.4|207194.4|27
1640099990000|2021-12-21 15:19:50|207349.7|207199.7|207368.6|207218.6|207372.4|207222.4|207347.7|207197.7|27
1640100000000|2021-12-21 15:20:00|207367.6|207217.6|207356.3|207206.3|207391.3|207241.3|207356|207206|36
1640100010000|2021-12-21 15:20:10|207356.8|207206.8|207362.5|207212.5|207366.6|207216.6|207354.7|207204.7|36
1640100020000|2021-12-21 15:20:20|207363.5|207213.5|207350.6|207200.6|207364.3|207214.3|207349.3|207199.3|37
1640100030000|2021-12-21 15:20:30|207351.4|207201.4|207350.8|207200.8|207353.7|207203.7|207349.8|207199.8|28
1640100040000|2021-12-21 15:20:40|207351.1|207201.1|207313.3|207163.3|207353.1|207203.1|207309.2|207159.2|27
1640100050000|2021-12-21 15:20:50|207312.1|207162.1|207311.4|207161.4|207314.1|207164.1|207305.5|207155.5|32
1640100060000|2021-12-21 15:21:00|207293.8|207143.8|207290.6|207140.6|207299.2|207149.2|207286.4|207136.4|36
1640100070000|2021-12-21 15:21:10|207292.5|207142.5|207283.8|207133.8|207292.5|207142.5|207280.5|207130.5|29
1640100080000|2021-12-21 15:21:20|207291.5|207141.5|207324.8|207174.8|207348.8|207198.8|207291.5|207141.5|35
1640100090000|2021-12-21 15:21:30|207325.4|207175.4|207317.5|207167.5|207349.5|207199.5|207316.5|207166.5|35
1640100100000|2021-12-21 15:21:40|207317.3|207167.3|207323|207173|207323.6|207173.6|207314.5|207164.5|26
1640100110000|2021-12-21 15:21:50|207323.5|207173.5|207329.6|207179.6|207341.6|207191.6|207318.9|207168.9|31
1640100120000|2021-12-21 15:22:00|207321.4|207171.4|207342.1|207192.1|207342.4|207192.4|207316.7|207166.7|35
1640100130000|2021-12-21 15:22:10|207341.6|207191.6|207328|207178|207341.7|207191.7|207324.1|207174.1|34
1640100140000|2021-12-21 15:22:20|207326.5|207176.5|207370.5|207220.5|207370.7|207220.7|207326.5|207176.5|34
1640100150000|2021-12-21 15:22:30|207370|207220|207363.1|207213.1|207379|207229|207362.6|207212.6|24
1640100160000|2021-12-21 15:22:40|207360.4|207210.4|207379.8|207229.8|207379.8|207229.8|207356.9|207206.9|28
1640100170000|2021-12-21 15:22:50|207386.2|207236.2|207393|207243|207397.7|207247.7|207372.2|207222.2|32
1640100180000|2021-12-21 15:23:00|207391.1|207241.1|207375.3|207225.3|207401.7|207251.7|207375.3|207225.3|36
1640100190000|2021-12-21 15:23:10|207379.7|207229.7|207386.5|207236.5|207410.5|207260.5|207372.3|207222.3|36
1640100200000|2021-12-21 15:23:20|207385.5|207235.5|207386.6|207236.6|207395|207245|207383.2|207233.2|34
1640100210000|2021-12-21 15:23:30|207384|207234|207403.9|207253.9|207409.8|207259.8|207384|207234|32
1640100220000|2021-12-21 15:23:40|207404.7|207254.7|207399.8|207249.8|207404.9|207254.9|207382|207232|26
1640100230000|2021-12-21 15:23:50|207400.7|207250.7|207398.1|207248.1|207404.4|207254.4|207397.8|207247.8|26
1640100240000|2021-12-21 15:24:00|207397.5|207247.5|207378.9|207228.9|207398.4|207248.4|207378.1|207228.1|30
1640100250000|2021-12-21 15:24:10|207380|207230|207368.2|207218.2|207381.1|207231.1|207360.8|207210.8|29
1640100260000|2021-12-21 15:24:20|207363.9|207213.9|207352.6|207202.6|207363.9|207213.9|207350.3|207200.3|28
1640100270000|2021-12-21 15:24:30|207353.3|207203.3|207363.4|207213.4|207364.2|207214.2|207349.9|207199.9|25
1640100280000|2021-12-21 15:24:40|207364.8|207214.8|207375.6|207225.6|207375.6|207225.6|207360.9|207210.9|29
1640100290000|2021-12-21 15:24:50|207375.1|207225.1|207364.9|207214.9|207384.8|207234.8|207360|207210|31
1640100300000|2021-12-21 15:25:00|207365.8|207215.8|207368|207218|207370.4|207220.4|207363.5|207213.5|21
1640100310000|2021-12-21 15:25:10|207368.9|207218.9|207368.6|207218.6|207370|207220|207361.1|207211.1|17
1640100320000|2021-12-21 15:25:20|207368.7|207218.7|207360.9|207210.9|207370.2|207220.2|207357.8|207207.8|20
1640100330000|2021-12-21 15:25:30|207361|207211|207380.9|207230.9|207412.7|207262.7|207360.4|207210.4|27
1640100340000|2021-12-21 15:25:40|207381|207231|207333.5|207183.5|207385.6|207235.6|207333.2|207183.2|38
1640100350000|2021-12-21 15:25:50|207336.7|207186.7|207335.5|207185.5|207338.8|207188.8|207333.4|207183.4|26
1640100360000|2021-12-21 15:26:00|207335.7|207185.7|207349|207199|207351.2|207201.2|207335.7|207185.7|29
1640100370000|2021-12-21 15:26:10|207348.8|207198.8|207333|207183|207349.8|207199.8|207333|207183|23
1640100380000|2021-12-21 15:26:20|207333.8|207183.8|207348.6|207198.6|207356.6|207206.6|207333.8|207183.8|30
1640100390000|2021-12-21 15:26:30|207351.3|207201.3|207352.3|207202.3|207353.4|207203.4|207349.5|207199.5|19
1640100400000|2021-12-21 15:26:40|207352.7|207202.7|207338.1|207188.1|207354.4|207204.4|207336.4|207186.4|31
1640100410000|2021-12-21 15:26:50|207337.3|207187.3|207341.4|207191.4|207344.2|207194.2|207337.3|207187.3|33
1640100420000|2021-12-21 15:27:00|207341.3|207191.3|207342.8|207192.8|207346.7|207196.7|207341.3|207191.3|25
1640100430000|2021-12-21 15:27:10|207344|207194|207341.1|207191.1|207344.4|207194.4|207339.9|207189.9|23
1640100440000|2021-12-21 15:27:20|207341.3|207191.3|207305.5|207155.5|207342.5|207192.5|207298.7|207148.7|29
1640100450000|2021-12-21 15:27:30|207304.7|207154.7|207308.2|207158.2|207312.5|207162.5|207300.3|207150.3|25
1640100460000|2021-12-21 15:27:40|207308.6|207158.6|207306.3|207156.3|207312.3|207162.3|207304.4|207154.4|30
1640100470000|2021-12-21 15:27:50|207307.6|207157.6|207292.8|207142.8|207307.9|207157.9|207292.8|207142.8|26
1640100480000|2021-12-21 15:28:00|207293|207143|207293.4|207143.4|207295.8|207145.8|207292.8|207142.8|22
1640100490000|2021-12-21 15:28:10|207293|207143|207293.8|207143.8|207296.2|207146.2|207290.6|207140.6|16
1640100500000|2021-12-21 15:28:20|207293.4|207143.4|207288.7|207138.7|207295.9|207145.9|207288.7|207138.7|17
1640100510000|2021-12-21 15:28:30|207291.5|207141.5|207299.4|207149.4|207303.2|207153.2|207288.5|207138.5|25
1640100520000|2021-12-21 15:28:40|207303.8|207153.8|207297.2|207147.2|207303.8|207153.8|207294.8|207144.8|29
1640100530000|2021-12-21 15:28:50|207297.1|207147.1|207281.2|207131.2|207297.1|207147.1|207273.7|207123.7|40
1640100540000|2021-12-21 15:29:00|207270|207120|207271|207121|207275.7|207125.7|207268|207118|25
1640100550000|2021-12-21 15:29:10|207273.2|207123.2|207270.4|207120.4|207273.2|207123.2|207268.1|207118.1|21
1640100560000|2021-12-21 15:29:20|207270|207120|207261.9|207111.9|207270|207120|207257|207107|28
1640100570000|2021-12-21 15:29:30|207262|207112|207253.5|207103.5|207262|207112|207253.2|207103.2|27
1640100580000|2021-12-21 15:29:40|207254.2|207104.2|207254.6|207104.6|207257.2|207107.2|207254|207104|15
1640100590000|2021-12-21 15:29:50|207253.8|207103.8|207261.6|207111.6|207261.6|207111.6|207250.3|207100.3|26
1640100600000|2021-12-21 15:30:00|207262.3|207112.3|207169.2|207019.2|207266.2|207116.2|207169.2|207019.2|36
1640100610000|2021-12-21 15:30:10|207169|207019|207181.9|207031.9|207182.3|207032.3|207134.9|206984.9|35
1640100620000|2021-12-21 15:30:20|207181.5|207031.5|207187.6|207037.6|207188.6|207038.6|207150.7|207000.7|35
1640100630000|2021-12-21 15:30:30|207184.6|207034.6|207187.2|207037.2|207187.9|207037.9|207183.4|207033.4|20
1640100640000|2021-12-21 15:30:40|207188.9|207038.9|207191.9|207041.9|207194.5|207044.5|207184.3|207034.3|25
1640100650000|2021-12-21 15:30:50|207190.6|207040.6|207173|207023|207228|207078|207171.9|207021.9|31
1640100660000|2021-12-21 15:31:00|207179.9|207029.9|207177.3|207027.3|207186.4|207036.4|207168.1|207018.1|38
1640100670000|2021-12-21 15:31:10|207180|207030|207219|207069|207219|207069|207168.1|207018.1|34
1640100680000|2021-12-21 15:31:20|207215.6|207065.6|207204.4|207054.4|207215.6|207065.6|207203.4|207053.4|32
1640100690000|2021-12-21 15:31:30|207204.6|207054.6|207208.6|207058.6|207222.5|207072.5|207177.9|207027.9|35
1640100700000|2021-12-21 15:31:40|207214.5|207064.5|207229.2|207079.2|207232.5|207082.5|207214.5|207064.5|34
1640100710000|2021-12-21 15:31:50|207229.1|207079.1|207224.8|207074.8|207235.8|207085.8|207222.9|207072.9|28
1640100720000|2021-12-21 15:32:00|207231.2|207081.2|207264.3|207114.3|207266.4|207116.4|207227.1|207077.1|32
1640100730000|2021-12-21 15:32:10|207262.8|207112.8|207259.7|207109.7|207263.6|207113.6|207259.3|207109.3|19
1640100740000|2021-12-21 15:32:20|207260.1|207110.1|207258.2|207108.2|207263.6|207113.6|207257.2|207107.2|21
1640100750000|2021-12-21 15:32:30|207257.9|207107.9|207243.9|207093.9|207262.3|207112.3|207243.5|207093.5|23
1640100760000|2021-12-21 15:32:40|207244.5|207094.5|207240.4|207090.4|207246.2|207096.2|207238.1|207088.1|26
1640100770000|2021-12-21 15:32:50|207240.7|207090.7|207244.9|207094.9|207246.9|207096.9|207240.7|207090.7|22
1640100780000|2021-12-21 15:33:00|207246.3|207096.3|207253.4|207103.4|207255.8|207105.8|207244.4|207094.4|26
1640100790000|2021-12-21 15:33:10|207257.5|207107.5|207254.3|207104.3|207257.5|207107.5|207250.6|207100.6|27
1640100800000|2021-12-21 15:33:20|207255.4|207105.4|207254.2|207104.2|207259.2|207109.2|207252.1|207102.1|26
1640100810000|2021-12-21 15:33:30|207257.8|207107.8|207257.5|207107.5|207259.7|207109.7|207250.6|207100.6|27
1640100820000|2021-12-21 15:33:40|207259.1|207109.1|207261.9|207111.9|207264.7|207114.7|207259.1|207109.1|27
1640100830000|2021-12-21 15:33:50|207262|207112|207262.2|207112.2|207264|207114|207261.5|207111.5|22
1640100840000|2021-12-21 15:34:00|207263|207113|207262.3|207112.3|207263.8|207113.8|207258.9|207108.9|28
1640100850000|2021-12-21 15:34:10|207262.7|207112.7|207261.3|207111.3|207262.8|207112.8|207254.1|207104.1|26
1640100860000|2021-12-21 15:34:20|207261.2|207111.2|207260.1|207110.1|207266.8|207116.8|207257.7|207107.7|26
1640100870000|2021-12-21 15:34:30|207259.5|207109.5|207261|207111|207268.6|207118.6|207258.4|207108.4|33
1640100880000|2021-12-21 15:34:40|207260.6|207110.6|207272.6|207122.6|207272.6|207122.6|207259.7|207109.7|32
1640100890000|2021-12-21 15:34:50|207272.2|207122.2|207270.2|207120.2|207272.2|207122.2|207267.3|207117.3|24
1640100900000|2021-12-21 15:35:00|207270.3|207120.3|207272.7|207122.7|207297.2|207147.2|207266.6|207116.6|23
1640100910000|2021-12-21 15:35:10|207274.1|207124.1|207285.6|207135.6|207285.6|207135.6|207270.1|207120.1|31
1640100920000|2021-12-21 15:35:20|207305.8|207155.8|207363.6|207213.6|207365.8|207215.8|207305.8|207155.8|33
1640100930000|2021-12-21 15:35:30|207363.7|207213.7|207372|207222|207382.6|207232.6|207361.8|207211.8|31
1640100940000|2021-12-21 15:35:40|207377.6|207227.6|207384.2|207234.2|207384.6|207234.6|207377.4|207227.4|30
1640100950000|2021-12-21 15:35:50|207383.6|207233.6|207393.2|207243.2|207397.3|207247.3|207382.2|207232.2|25
1640100960000|2021-12-21 15:36:00|207392.8|207242.8|207387.9|207237.9|207395|207245|207385.3|207235.3|26
1640100970000|2021-12-21 15:36:10|207387.1|207237.1|207385.8|207235.8|207390.7|207240.7|207385.6|207235.6|20
1640100980000|2021-12-21 15:36:20|207384.8|207234.8|207395.7|207245.7|207396.9|207246.9|207384.8|207234.8|23
1640100990000|2021-12-21 15:36:30|207394.5|207244.5|207393|207243|207397.3|207247.3|207389.6|207239.6|19
1640101000000|2021-12-21 15:36:40|207394.4|207244.4|207395.3|207245.3|207395.3|207245.3|207389.4|207239.4|22
1640101010000|2021-12-21 15:36:50|207395.1|207245.1|207398|207248|207403|207253|207391.2|207241.2|32
1640101020000|2021-12-21 15:37:00|207396.5|207246.5|207383.9|207233.9|207400.2|207250.2|207383.4|207233.4|31
1640101030000|2021-12-21 15:37:10|207385|207235|207391.1|207241.1|207398|207248|207381.8|207231.8|24
1640101040000|2021-12-21 15:37:20|207390.8|207240.8|207396.3|207246.3|207397.1|207247.1|207387.3|207237.3|24
1640101050000|2021-12-21 15:37:30|207396.1|207246.1|207412.8|207262.8|207420.5|207270.5|207391.7|207241.7|30
1640101060000|2021-12-21 15:37:40|207412.1|207262.1|207453.9|207303.9|207461.5|207311.5|207405.7|207255.7|34
1640101070000|2021-12-21 15:37:50|207455|207305|207453.9|207303.9|207463.1|207313.1|207445.3|207295.3|33
1640101080000|2021-12-21 15:38:00|207454.7|207304.7|207470.8|207320.8|207477.5|207327.5|207453.9|207303.9|26
1640101090000|2021-12-21 15:38:10|207473.6|207323.6|207475.7|207325.7|207476.3|207326.3|207472.5|207322.5|16
1640101100000|2021-12-21 15:38:20|207475|207325|207477.6|207327.6|207480|207330|207475|207325|19
1640101110000|2021-12-21 15:38:30|207476.4|207326.4|207477.1|207327.1|207478.1|207328.1|207474.2|207324.2|20
1640101120000|2021-12-21 15:38:40|207476.8|207326.8|207475.7|207325.7|207489.8|207339.8|207470|207320|26
1640101130000|2021-12-21 15:38:50|207475.9|207325.9|207477|207327|207480.8|207330.8|207474.7|207324.7|28
1640101140000|2021-12-21 15:39:00|207476.1|207326.1|207455.6|207305.6|207476.3|207326.3|207449.9|207299.9|31
1640101150000|2021-12-21 15:39:10|207452.2|207302.2|207416.7|207266.7|207452.2|207302.2|207416.7|207266.7|31
1640101160000|2021-12-21 15:39:20|207414.7|207264.7|207413.3|207263.3|207424.8|207274.8|207410.6|207260.6|35
1640101170000|2021-12-21 15:39:30|207413.7|207263.7|207419.3|207269.3|207419.5|207269.5|207412.3|207262.3|26
1640101180000|2021-12-21 15:39:40|207419.6|207269.6|207415.2|207265.2|207419.6|207269.6|207414.9|207264.9|26
1640101190000|2021-12-21 15:39:50|207392.9|207242.9|207371.6|207221.6|207392.9|207242.9|207370.4|207220.4|31
1640101200000|2021-12-21 15:40:00|207371.1|207221.1|207287.3|207137.3|207374.6|207224.6|207287.3|207137.3|36
1640101210000|2021-12-21 15:40:10|207285.3|207135.3|207286|207136|207293.7|207143.7|207283.1|207133.1|30
1640101220000|2021-12-21 15:40:20|207286.6|207136.6|207293.4|207143.4|207294.1|207144.1|207284.7|207134.7|32
1640101230000|2021-12-21 15:40:30|207293.1|207143.1|207291.3|207141.3|207295.8|207145.8|207285.2|207135.2|28
1640101240000|2021-12-21 15:40:40|207291.7|207141.7|207289.1|207139.1|207291.7|207141.7|207285.7|207135.7|24
1640101250000|2021-12-21 15:40:50|207287.4|207137.4|207285.1|207135.1|207289.2|207139.2|207279|207129|31
1640101260000|2021-12-21 15:41:00|207286.7|207136.7|207295.6|207145.6|207300|207150|207286.1|207136.1|31
1640101270000|2021-12-21 15:41:10|207292.6|207142.6|207294.4|207144.4|207297.6|207147.6|207292.6|207142.6|34
1640101280000|2021-12-21 15:41:20|207294.1|207144.1|207290|207140|207295.4|207145.4|207290|207140|24
1640101290000|2021-12-21 15:41:30|207289.9|207139.9|207294.2|207144.2|207297.1|207147.1|207289.9|207139.9|24
1640101300000|2021-12-21 15:41:40|207295.5|207145.5|207292.2|207142.2|207297.5|207147.5|207292.2|207142.2|21
1640101310000|2021-12-21 15:41:50|207292.1|207142.1|207291.9|207141.9|207293.7|207143.7|207291|207141|17
1640101320000|2021-12-21 15:42:00|207292.3|207142.3|207293.3|207143.3|207299.3|207149.3|207292.3|207142.3|24
1640101330000|2021-12-21 15:42:10|207293|207143|207296.4|207146.4|207296.4|207146.4|207293|207143|21
1640101340000|2021-12-21 15:42:20|207296.3|207146.3|207295.7|207145.7|207298|207148|207292.7|207142.7|23
1640101350000|2021-12-21 15:42:30|207296.2|207146.2|207295.1|207145.1|207296.2|207146.2|207292.7|207142.7|24
1640101360000|2021-12-21 15:42:40|207294.3|207144.3|207259.9|207109.9|207298.9|207176.3|207226.3|207109.9|30
1640101370000|2021-12-21 15:42:50|207265.3|207115.3|207292|207142|207292.6|207142.6|207219.7|207069.7|36
1640101380000|2021-12-21 15:43:00|207293.4|207143.4|207262.9|207112.9|207304.6|207154.6|207261.1|207111.1|39
1640101390000|2021-12-21 15:43:10|207262.3|207112.3|207293|207143|207295.9|207145.9|207262.3|207112.3|33
1640101400000|2021-12-21 15:43:20|207294.2|207144.2|207296.4|207146.4|207312.3|207162.3|207293.2|207143.2|37
1640101410000|2021-12-21 15:43:30|207296.1|207146.1|207299|207149|207303.2|207153.2|207291.8|207141.8|36
1640101420000|2021-12-21 15:43:40|207301.3|207151.3|207308.1|207158.1|207308.1|207158.1|207299.3|207149.3|21
1640101430000|2021-12-21 15:43:50|207319.6|207169.6|207333.5|207183.5|207333.5|207183.5|207306.4|207156.4|38
1640101440000|2021-12-21 15:44:00|207334|207184|207320.2|207170.2|207339.7|207189.7|207320|207170|36
1640101450000|2021-12-21 15:44:10|207321.1|207171.1|207338.3|207188.3|207339|207189|207306.8|207156.8|35
1640101460000|2021-12-21 15:44:20|207337.6|207187.6|207328|207178|207342.6|207192.6|207324.2|207174.2|33
1640101470000|2021-12-21 15:44:30|207329.4|207179.4|207326.5|207176.5|207333.5|207183.5|207324.2|207174.2|27
1640101480000|2021-12-21 15:44:40|207327.3|207177.3|207329|207179|207332.2|207182.2|207323.3|207173.3|23
1640101490000|2021-12-21 15:44:50|207330.1|207180.1|207330.5|207180.5|207333|207183|207327.2|207177.2|22
1640101500000|2021-12-21 15:45:00|207333.7|207183.7|207391.4|207241.4|207391.4|207241.4|207331.8|207181.8|35
1640101510000|2021-12-21 15:45:10|207390.2|207240.2|207413.8|207263.8|207416.3|207266.3|207387.3|207237.3|34
1640101520000|2021-12-21 15:45:20|207417.3|207267.3|207429.9|207279.9|207446.5|207296.5|207414.2|207264.2|35
1640101530000|2021-12-21 15:45:30|207431.2|207281.2|207433.5|207283.5|207434.2|207284.2|207424.7|207274.7|30
1640101540000|2021-12-21 15:45:40|207433.3|207283.3|207459.9|207309.9|207462.6|207312.6|207428.7|207278.7|35
1640101550000|2021-12-21 15:45:50|207458.9|207308.9|207514|207364|207515.1|207365.1|207456.7|207306.7|30
1640101560000|2021-12-21 15:46:00|207513.6|207363.6|207514.6|207364.6|207516.6|207366.6|207509.8|207359.8|33
1640101570000|2021-12-21 15:46:10|207515.7|207365.7|207487.2|207337.2|207515.7|207365.7|207477.2|207327.2|34
1640101580000|2021-12-21 15:46:20|207488.6|207338.6|207511.3|207361.3|207526|207376|207482|207332|35
1640101590000|2021-12-21 15:46:30|207511.5|207361.5|207514.8|207364.8|207524.9|207374.9|207510.2|207360.2|36
1640101600000|2021-12-21 15:46:40|207514.4|207364.4|207523.6|207373.6|207524.9|207374.9|207512.4|207362.4|34
1640101610000|2021-12-21 15:46:50|207526.5|207376.5|207521.8|207371.8|207529|207379|207521.7|207371.7|24
1640101620000|2021-12-21 15:47:00|207521.4|207371.4|207521.2|207371.2|207523.3|207373.3|207519.7|207369.7|14
1640101630000|2021-12-21 15:47:10|207519.7|207369.7|207519.2|207369.2|207523|207373|207518.9|207368.9|24
1640101640000|2021-12-21 15:47:20|207519.1|207369.1|207567.7|207417.7|207568.8|207418.8|207519.1|207369.1|31
1640101650000|2021-12-21 15:47:30|207567.2|207417.2|207564.2|207414.2|207568|207418|207563.5|207413.5|28
1640101660000|2021-12-21 15:47:40|207564.3|207414.3|207565.2|207415.2|207565.2|207415.2|207561.3|207411.3|21
1640101670000|2021-12-21 15:47:50|207565.3|207415.3|207564|207414|207609.7|207459.7|207563.8|207413.8|35
1640101680000|2021-12-21 15:48:00|207567|207417|207521.8|207371.8|207567|207417|207509.7|207359.7|38
1640101690000|2021-12-21 15:48:10|207519.7|207369.7|207558.9|207408.9|207558.9|207408.9|207519.7|207369.7|38
1640101700000|2021-12-21 15:48:20|207561.2|207411.2|207567.9|207417.9|207572.3|207422.3|207559.5|207409.5|31
1640101710000|2021-12-21 15:48:30|207569.2|207419.2|207597.3|207447.3|207600|207450|207547.2|207397.2|34
1640101720000|2021-12-21 15:48:40|207602|207452|207570.4|207420.4|207602|207452|207568.8|207418.8|38
1640101730000|2021-12-21 15:48:50|207570.5|207420.5|207533|207383|207581.2|207431.2|207531.9|207381.9|40
1640101740000|2021-12-21 15:49:00|207533.8|207383.8|207541.7|207391.7|207543.2|207393.2|207526.6|207376.6|37
1640101750000|2021-12-21 15:49:10|207532.7|207382.7|207546.9|207396.9|207547.5|207397.5|207521.5|207371.5|38
1640101760000|2021-12-21 15:49:20|207542.8|207392.8|207535.3|207385.3|207542.8|207392.8|207533.2|207383.2|32
1640101770000|2021-12-21 15:49:30|207535.5|207385.5|207527.3|207377.3|207538.1|207388.1|207527.3|207377.3|29
1640101780000|2021-12-21 15:49:40|207532|207382|207542.3|207392.3|207550.5|207400.5|207531.1|207381.1|35
1640101790000|2021-12-21 15:49:50|207542|207392|207556.5|207406.5|207562.5|207412.5|207540.2|207390.2|36
1640101800000|2021-12-21 15:50:00|207554.1|207404.1|207570.5|207420.5|207570.5|207420.5|207553.3|207403.3|32
1640101810000|2021-12-21 15:50:10|207571.4|207421.4|207601.1|207451.1|207603|207453|207569.3|207419.3|34
1640101820000|2021-12-21 15:50:20|207600|207450|207607.4|207457.4|207611.4|207461.4|207599.3|207449.3|34
1640101830000|2021-12-21 15:50:30|207608.3|207458.3|207570.7|207420.7|207611|207461|207565.4|207415.4|34
1640101840000|2021-12-21 15:50:40|207569.7|207419.7|207554.3|207404.3|207571.9|207421.9|207543.7|207393.7|37
1640101850000|2021-12-21 15:50:50|207553.6|207403.6|207559.3|207409.3|207577.3|207427.3|207550.3|207400.3|33
1640101860000|2021-12-21 15:51:00|207576.7|207426.7|207605|207455|207606.2|207456.2|207572.7|207422.7|33
1640101870000|2021-12-21 15:51:10|207604.7|207454.7|207574.9|207424.9|207607.5|207457.5|207565.4|207415.4|30
1640101880000|2021-12-21 15:51:20|207572.9|207422.9|207569|207419|207580.6|207430.6|207567.5|207417.5|27
1640101890000|2021-12-21 15:51:30|207568.4|207418.4|207535.4|207385.4|207569.4|207419.4|207535.4|207385.4|35
1640101900000|2021-12-21 15:51:40|207532.8|207382.8|207532.3|207382.3|207546.2|207396.2|207530.4|207380.4|38
1640101910000|2021-12-21 15:51:50|207533.2|207383.2|207591.7|207441.7|207591.7|207441.7|207533.2|207383.2|37
1640101920000|2021-12-21 15:52:00|207594.6|207444.6|207585.6|207435.6|207594.6|207444.6|207573.7|207423.7|40
1640101930000|2021-12-21 15:52:10|207586.6|207436.6|207594|207444|207604.5|207454.5|207585.5|207435.5|37
1640101940000|2021-12-21 15:52:20|207591.9|207441.9|207537.6|207387.6|207594.1|207444.1|207535.2|207385.2|36
1640101950000|2021-12-21 15:52:30|207534.1|207384.1|207547.1|207397.1|207549.4|207399.4|207523.4|207373.4|35
1640101960000|2021-12-21 15:52:40|207547.8|207397.8|207560.5|207410.5|207563.1|207413.1|207539.3|207389.3|34
1640101970000|2021-12-21 15:52:50|207560.1|207410.1|207561.9|207411.9|207564.6|207414.6|207560|207410|30
1640101980000|2021-12-21 15:53:00|207562.8|207412.8|207554.6|207404.6|207579.1|207429.1|207552.2|207402.2|35
1640101990000|2021-12-21 15:53:10|207554.1|207404.1|207562.2|207412.2|207572|207422|207554.1|207404.1|33
1640102000000|2021-12-21 15:53:20|207563.9|207413.9|207561.1|207411.1|207591.9|207441.9|207556.3|207406.3|35
1640102010000|2021-12-21 15:53:30|207562.9|207412.9|207555|207405|207562.9|207412.9|207549.6|207399.6|35
1640102020000|2021-12-21 15:53:40|207555.3|207405.3|207473.6|207323.6|207555.3|207405.3|207473.6|207323.6|36
1640102030000|2021-12-21 15:53:50|207473.8|207323.8|207428.6|207278.6|207482.3|207332.3|207428.6|207278.6|38
1640102040000|2021-12-21 15:54:00|207429.5|207279.5|207445.6|207295.6|207460.5|207310.5|207428.4|207278.4|35
1640102050000|2021-12-21 15:54:10|207440.1|207290.1|207437.1|207287.1|207446.5|207296.5|207417|207267|36
1640102060000|2021-12-21 15:54:20|207438.2|207288.2|207425.4|207275.4|207442.6|207292.6|207405.5|207255.5|36
1640102070000|2021-12-21 15:54:30|207424.4|207274.4|207432.8|207282.8|207440.1|207290.1|207423.8|207273.8|34
1640102080000|2021-12-21 15:54:40|207432.1|207282.1|207425.9|207275.9|207437.2|207287.2|207423.5|207273.5|26
1640102090000|2021-12-21 15:54:50|207431.2|207281.2|207432.8|207282.8|207433.7|207283.7|207428.2|207278.2|22
1640102100000|2021-12-21 15:55:00|207436.5|207286.5|207468.9|207318.9|207472.4|207322.4|207431|207281|27
1640102110000|2021-12-21 15:55:10|207470.4|207320.4|207467.7|207317.7|207472.2|207322.2|207465|207315|19
1640102120000|2021-12-21 15:55:20|207468.3|207318.3|207563.7|207413.7|207568.8|207418.8|207466.4|207316.4|29
1640102130000|2021-12-21 15:55:30|207565.6|207415.6|207523.3|207373.3|207571.3|207421.3|207505|207355|37
1640102140000|2021-12-21 15:55:40|207520.8|207370.8|207584|207434|207584|207434|207519|207369|36
1640102150000|2021-12-21 15:55:50|207581.4|207431.4|207556.8|207406.8|207583.9|207433.9|207556.8|207406.8|40
1640102160000|2021-12-21 15:56:00|207558.3|207408.3|207561.1|207411.1|207579.1|207429.1|207540.7|207390.7|39
1640102170000|2021-12-21 15:56:10|207566.1|207416.1|207595.1|207445.1|207595.7|207445.7|207563.8|207413.8|26
1640102180000|2021-12-21 15:56:20|207594|207444|207586.4|207436.4|207594|207444|207581.8|207431.8|28
1640102190000|2021-12-21 15:56:30|207586.5|207436.5|207590|207440|207598.2|207448.2|207574.4|207424.4|33
1640102200000|2021-12-21 15:56:40|207587.8|207437.8|207596.4|207446.4|207600|207450|207587.6|207437.6|33
1640102210000|2021-12-21 15:56:50|207596.3|207446.3|207580.3|207430.3|207596.4|207446.4|207579.4|207429.4|21
1640102220000|2021-12-21 15:57:00|207580.2|207430.2|207584.6|207434.6|207592.8|207442.8|207571|207421|32
1640102230000|2021-12-21 15:57:10|207584.4|207434.4|207579.5|207429.5|207585.7|207435.7|207564.6|207414.6|29
1640102240000|2021-12-21 15:57:20|207579.8|207429.8|207572.7|207422.7|207584.9|207434.9|207569.2|207419.2|38
1640102250000|2021-12-21 15:57:30|207550|207400|207534.4|207384.4|207558.6|207449.4|207499.4|207381.8|38
1640102260000|2021-12-21 15:57:40|207534.9|207384.9|207532|207382|207537.7|207387.7|207527.4|207377.4|29
1640102270000|2021-12-21 15:57:50|207543.7|207393.7|207540.8|207390.8|207549.3|207399.3|207537.8|207387.8|31
1640102280000|2021-12-21 15:58:00|207540.3|207390.3|207563.4|207413.4|207563.6|207413.6|207536|207386|24
1640102290000|2021-12-21 15:58:10|207565.3|207415.3|207598.9|207448.9|207605.4|207455.4|207561.8|207411.8|35
1640102300000|2021-12-21 15:58:20|207603.5|207453.5|207560.5|207410.5|207603.5|207453.5|207560.4|207410.4|37
1640102310000|2021-12-21 15:58:30|207563.3|207413.3|207561.4|207411.4|207569.1|207419.1|207556.9|207406.9|36
1640102320000|2021-12-21 15:58:40|207560.2|207410.2|207592.3|207442.3|207595|207445|207559.5|207409.5|38
1640102330000|2021-12-21 15:58:50|207597.4|207447.4|207586.2|207436.2|207597.4|207447.4|207577.6|207427.6|31
1640102340000|2021-12-21 15:59:00|207588.3|207438.3|207629.2|207479.2|207659.6|207509.6|207588.3|207438.3|40
1640102350000|2021-12-21 15:59:10|207614.8|207464.8|207632|207482|207637.1|207487.1|207608.5|207458.5|38
1640102360000|2021-12-21 15:59:20|207631|207481|207674.1|207524.1|207684.5|207534.5|207629.7|207479.7|34
1640102370000|2021-12-21 15:59:30|207673.7|207523.7|207683.3|207533.3|207698|207548|207667.3|207517.3|35
1640102380000|2021-12-21 15:59:40|207684.7|207534.7|207655.8|207505.8|207685.9|207535.9|207602.5|207452.5|40
1640102390000|2021-12-21 15:59:50|207644.9|207494.9|207582.1|207432.1|207649.2|207499.2|207582.1|207432.1|40
1640102400000|2021-12-21 16:00:00|207574.2|207424.2|207528.7|207378.7|207574.2|207424.2|207516.7|207366.7|37
1640102410000|2021-12-21 16:00:10|207529.4|207379.4|207534.1|207384.1|207539.9|207389.9|207529|207379|32
1640102420000|2021-12-21 16:00:20|207534.6|207384.6|207534.8|207384.8|207537.1|207387.1|207531.1|207381.1|31
1640102430000|2021-12-21 16:00:30|207534.6|207384.6|207513|207363|207555.2|207405.2|207506.7|207356.7|35
1640102440000|2021-12-21 16:00:40|207513.3|207363.3|207453.1|207303.1|207513.3|207363.3|207453.1|207303.1|37
1640102450000|2021-12-21 16:00:50|207448.4|207298.4|207438.7|207288.7|207449.9|207299.9|207423.5|207273.5|35
1640102460000|2021-12-21 16:01:00|207440.5|207290.5|207475.7|207325.7|207483.8|207333.8|207427.7|207277.7|34
1640102470000|2021-12-21 16:01:10|207476.2|207326.2|207497.5|207347.5|207507.3|207357.3|207468.4|207318.4|33
1640102480000|2021-12-21 16:01:20|207497.1|207347.1|207474.1|207324.1|207504.9|207354.9|207474.1|207324.1|36
1640102490000|2021-12-21 16:01:30|207472.8|207322.8|207464.7|207314.7|207487.6|207337.6|207463.4|207313.4|35
1640102500000|2021-12-21 16:01:40|207460.5|207310.5|207485.7|207335.7|207491.5|207341.5|207455.2|207305.2|32
1640102510000|2021-12-21 16:01:50|207485.9|207335.9|207478.9|207328.9|207488.4|207338.4|207476.5|207326.5|34
1640102520000|2021-12-21 16:02:00|207480.1|207330.1|207444.5|207294.5|207480.1|207330.1|207440.1|207290.1|32
1640102530000|2021-12-21 16:02:10|207444.7|207294.7|207439.6|207289.6|207444.9|207294.9|207435.9|207285.9|31
1640102540000|2021-12-21 16:02:20|207439.9|207289.9|207403.4|207253.4|207448|207298|207400.7|207250.7|27
1640102550000|2021-12-21 16:02:30|207404.9|207254.9|207403.2|207253.2|207406.2|207256.2|207400.2|207250.2|23
1640102560000|2021-12-21 16:02:40|207403.5|207253.5|207403|207253|207403.7|207253.7|207402.1|207252.1|13
1640102570000|2021-12-21 16:02:50|207402.9|207252.9|207405|207255|207405.6|207255.6|207400.8|207250.8|21
1640102580000|2021-12-21 16:03:00|207404.8|207254.8|207408.3|207258.3|207413.2|207263.2|207404.6|207254.6|22
1640102590000|2021-12-21 16:03:10|207404.3|207254.3|207431.7|207281.7|207436.3|207286.3|207403.8|207253.8|30
1640102600000|2021-12-21 16:03:20|207431.5|207281.5|207432.8|207282.8|207434.9|207284.9|207425.3|207275.3|30
1640102610000|2021-12-21 16:03:30|207432.6|207282.6|207420|207270|207432.6|207282.6|207420|207270|35
1640102620000|2021-12-21 16:03:40|207422.7|207272.7|207416.7|207266.7|207422.7|207272.7|207415.5|207265.5|30
1640102630000|2021-12-21 16:03:50|207424.7|207274.7|207438.1|207288.1|207440.9|207290.9|207424.7|207274.7|30
1640102640000|2021-12-21 16:04:00|207436.9|207286.9|207438.3|207288.3|207440.4|207290.4|207435.8|207285.8|22
1640102650000|2021-12-21 16:04:10|207438.8|207288.8|207508|207358|207524.7|207374.7|207438.8|207288.8|37
1640102660000|2021-12-21 16:04:20|207507.7|207357.7|207499.7|207349.7|207517.1|207367.1|207499.5|207349.5|36
1640102670000|2021-12-21 16:04:30|207500.1|207350.1|207485|207335|207500.1|207350.1|207479.8|207329.8|34
1640102680000|2021-12-21 16:04:40|207483.7|207333.7|207497.7|207347.7|207503.8|207353.8|207478|207328|33
1640102690000|2021-12-21 16:04:50|207500|207350|207502.7|207352.7|207502.7|207352.7|207497.8|207347.8|26
1640102700000|2021-12-21 16:05:00|207515.8|207365.8|207490.8|207340.8|207516.3|207366.3|207490.8|207340.8|32
1640102710000|2021-12-21 16:05:10|207490.7|207340.7|207491.7|207341.7|207495.7|207345.7|207488|207338|25
1640102720000|2021-12-21 16:05:20|207491.4|207341.4|207484.3|207334.3|207492.5|207342.5|207482.8|207332.8|27
1640102730000|2021-12-21 16:05:30|207484.8|207334.8|207483.4|207333.4|207486.2|207336.2|207481.7|207331.7|25
1640102740000|2021-12-21 16:05:40|207484|207334|207484.5|207334.5|207487.9|207337.9|207483.4|207333.4|27
1640102750000|2021-12-21 16:05:50|207490.8|207340.8|207484.9|207334.9|207492.5|207342.5|207484.9|207334.9|25
1640102760000|2021-12-21 16:06:00|207485.4|207335.4|207555.9|207405.9|207562.8|207412.8|207482.7|207332.7|30
1640102770000|2021-12-21 16:06:10|207554.2|207404.2|207503|207353|207555.1|207405.1|207503|207353|34
1640102780000|2021-12-21 16:06:20|207504.9|207354.9|207494.3|207344.3|207518.3|207368.3|207484.6|207334.6|36
1640102790000|2021-12-21 16:06:30|207493.7|207343.7|207517.2|207367.2|207520.1|207370.1|207489.9|207339.9|33
1640102800000|2021-12-21 16:06:40|207514.4|207364.4|207494.2|207344.2|207514.9|207364.9|207490.9|207340.9|28
1640102810000|2021-12-21 16:06:50|207492|207342|207493|207343|207495.7|207345.7|207491.3|207341.3|33
1640102820000|2021-12-21 16:07:00|207492.9|207342.9|207492.6|207342.6|207493.4|207343.4|207491.4|207341.4|23
1640102830000|2021-12-21 16:07:10|207494.7|207344.7|207498.7|207348.7|207500.1|207350.1|207487.4|207337.4|22
1640102840000|2021-12-21 16:07:20|207497.4|207347.4|207496.9|207346.9|207500.7|207350.7|207495.7|207345.7|25
1640102850000|2021-12-21 16:07:30|207496|207346|207500.9|207350.9|207504.2|207354.2|207496|207346|28
1640102860000|2021-12-21 16:07:40|207497.5|207347.5|207495.1|207345.1|207501.2|207351.2|207495.1|207345.1|23
1640102870000|2021-12-21 16:07:50|207491.2|207341.2|207479.8|207329.8|207491.5|207341.5|207477.7|207327.7|36
1640102880000|2021-12-21 16:08:00|207481.6|207331.6|207477.7|207327.7|207482.9|207332.9|207474.5|207324.5|27
1640102890000|2021-12-21 16:08:10|207477.8|207327.8|207482.9|207332.9|207482.9|207332.9|207476.4|207326.4|25
1640102900000|2021-12-21 16:08:20|207483.5|207333.5|207511.2|207361.2|207512.4|207362.4|207479.9|207329.9|31
1640102910000|2021-12-21 16:08:30|207510.7|207360.7|207520.2|207370.2|207521|207371|207508.3|207358.3|28
1640102920000|2021-12-21 16:08:40|207520.7|207370.7|207516.3|207366.3|207520.7|207370.7|207514.6|207364.6|22
1640102930000|2021-12-21 16:08:50|207515.8|207365.8|207517.5|207367.5|207519.1|207369.1|207511.7|207361.7|26
1640102940000|2021-12-21 16:09:00|207516.9|207366.9|207546.2|207396.2|207551.8|207401.8|207516.3|207366.3|30
1640102950000|2021-12-21 16:09:10|207547.4|207397.4|207546.6|207396.6|207547.4|207397.4|207544.8|207394.8|26
1640102960000|2021-12-21 16:09:20|207545.9|207395.9|207544.3|207394.3|207547|207397|207544.3|207394.3|19
1640102970000|2021-12-21 16:09:30|207544.4|207394.4|207546.1|207396.1|207547.3|207397.3|207544.3|207394.3|20
1640102980000|2021-12-21 16:09:40|207544.2|207394.2|207544.7|207394.7|207550.9|207400.9|207537.4|207387.4|23
1640102990000|2021-12-21 16:09:50|207547.2|207397.2|207547.5|207397.5|207548.5|207398.5|207546.8|207396.8|15
1640103000000|2021-12-21 16:10:00|207546.1|207396.1|207555.3|207405.3|207557.1|207407.1|207546.1|207396.1|25
1640103010000|2021-12-21 16:10:10|207555.2|207405.2|207526.8|207376.8|207555.3|207405.3|207519.8|207369.8|30
1640103020000|2021-12-21 16:10:20|207526.9|207376.9|207522.6|207372.6|207527.5|207377.5|207522.6|207372.6|26
1640103030000|2021-12-21 16:10:30|207522|207372|207529.7|207379.7|207529.8|207379.8|207522|207372|16
1640103040000|2021-12-21 16:10:40|207528.9|207378.9|207533.3|207383.3|207540.8|207390.8|207523.1|207373.1|19
1640103050000|2021-12-21 16:10:50|207531.8|207381.8|207535.5|207385.5|207536.9|207386.9|207530.2|207380.2|28
1640103060000|2021-12-21 16:11:00|207535.2|207385.2|207555.4|207405.4|207555.4|207405.4|207534.5|207384.5|32
1640103070000|2021-12-21 16:11:10|207555|207405|207599.6|207449.6|207599.6|207449.6|207554|207404|35
1640103080000|2021-12-21 16:11:20|207600.2|207450.2|207624.9|207474.9|207624.9|207474.9|207600.2|207450.2|30
1640103090000|2021-12-21 16:11:30|207623.1|207473.1|207622.5|207472.5|207625.2|207475.2|207603.5|207453.5|29
1640103100000|2021-12-21 16:11:40|207616|207466|207616.4|207466.4|207616.8|207466.8|207609.5|207459.5|22
1640103110000|2021-12-21 16:11:50|207615.3|207465.3|207621.2|207471.2|207623.6|207473.6|207614.6|207464.6|28
1640103120000|2021-12-21 16:12:00|207621.9|207471.9|207617.2|207467.2|207622|207472|207611.4|207461.4|25
1640103130000|2021-12-21 16:12:10|207617.4|207467.4|207618.8|207468.8|207625.1|207475.1|207617.1|207467.1|27
1640103140000|2021-12-21 16:12:20|207618.5|207468.5|207619.3|207469.3|207621.2|207471.2|207617.1|207467.1|24
1640103150000|2021-12-21 16:12:30|207622.3|207472.3|207595.7|207445.7|207622.3|207472.3|207592.3|207442.3|31
1640103160000|2021-12-21 16:12:40|207594.4|207444.4|207591.4|207441.4|207594.4|207444.4|207588.4|207438.4|23
1640103170000|2021-12-21 16:12:50|207590.8|207440.8|207592.4|207442.4|207603.4|207453.4|207588.5|207438.5|28
1640103180000|2021-12-21 16:13:00|207591.6|207441.6|207593.7|207443.7|207603.1|207453.1|207588.2|207438.2|33
1640103190000|2021-12-21 16:13:10|207593.6|207443.6|207592.9|207442.9|207593.6|207443.6|207589.9|207439.9|23
1640103200000|2021-12-21 16:13:20|207592.5|207442.5|207587.9|207437.9|207592.5|207442.5|207586.3|207436.3|19
1640103210000|2021-12-21 16:13:30|207588.2|207438.2|207594.3|207444.3|207594.3|207444.3|207587.6|207437.6|17
1640103220000|2021-12-21 16:13:40|207591.8|207441.8|207594.2|207444.2|207606.5|207456.5|207591.4|207441.4|32
1640103230000|2021-12-21 16:13:50|207594.3|207444.3|207601.8|207451.8|207613|207463|207594.2|207444.2|23
1640103240000|2021-12-21 16:14:00|207607.6|207457.6|207601.2|207451.2|207609.6|207459.6|207597.5|207447.5|27
1640103250000|2021-12-21 16:14:10|207600.3|207450.3|207610.8|207460.8|207618.1|207468.1|207597.1|207447.1|19
1640103260000|2021-12-21 16:14:20|207610.7|207460.7|207607.2|207457.2|207617.9|207467.9|207607.2|207457.2|17
1640103270000|2021-12-21 16:14:30|207607.7|207457.7|207547.2|207397.2|207610.8|207460.8|207544.5|207394.5|28
1640103280000|2021-12-21 16:14:40|207551.3|207401.3|207554.7|207404.7|207556.1|207406.1|207544.9|207394.9|26
1640103290000|2021-12-21 16:14:50|207558.2|207408.2|207575.3|207425.3|207575.3|207425.3|207546.8|207396.8|29
1640103300000|2021-12-21 16:15:00|207580.1|207430.1|207580|207430|207583.4|207433.4|207578.5|207428.5|21
1640103310000|2021-12-21 16:15:10|207579.9|207429.9|207573.8|207423.8|207582|207432|207569.2|207419.2|26
1640103320000|2021-12-21 16:15:20|207578.6|207428.6|207573.3|207423.3|207582.5|207432.5|207572.1|207422.1|16
1640103330000|2021-12-21 16:15:30|207572.7|207422.7|207635.9|207485.9|207639|207489|207572.7|207422.7|27
1640103340000|2021-12-21 16:15:40|207638.5|207488.5|207609.1|207459.1|207638.5|207488.5|207607.2|207457.2|25
1640103350000|2021-12-21 16:15:50|207609.5|207459.5|207602.2|207452.2|207610.5|207460.5|207600.4|207450.4|22
1640103360000|2021-12-21 16:16:00|207601.8|207451.8|207595|207445|207605.3|207455.3|207586.8|207436.8|30
1640103370000|2021-12-21 16:16:10|207592|207442|207566|207416|207605.1|207455.1|207562.7|207412.7|32
1640103380000|2021-12-21 16:16:20|207565.8|207415.8|207565.3|207415.3|207568|207418|207562.6|207412.6|24
1640103390000|2021-12-21 16:16:30|207561.5|207411.5|207551.3|207401.3|207561.5|207411.5|207548|207398|26
1640103400000|2021-12-21 16:16:40|207552.1|207402.1|207552.1|207402.1|207555.1|207405.1|207551.6|207401.6|16
1640103410000|2021-12-21 16:16:50|207552.7|207402.7|207523.8|207373.8|207552.7|207402.7|207513.9|207363.9|33
1640103420000|2021-12-21 16:17:00|207522.3|207372.3|207517.9|207367.9|207522.5|207372.5|207507.1|207357.1|26
1640103430000|2021-12-21 16:17:10|207513.3|207363.3|207508.3|207358.3|207520.6|207370.6|207506.8|207356.8|27
1640103440000|2021-12-21 16:17:20|207508.6|207358.6|207517.4|207367.4|207519.2|207369.2|207504.3|207354.3|30
1640103450000|2021-12-21 16:17:30|207517.1|207367.1|207515.7|207365.7|207520.2|207370.2|207514.3|207364.3|20
1640103460000|2021-12-21 16:17:40|207515.9|207365.9|207509.8|207359.8|207522.4|207372.4|207509.4|207359.4|28
1640103470000|2021-12-21 16:17:50|207509.7|207359.7|207507.3|207357.3|207512.4|207362.4|207507.3|207357.3|23
1640103480000|2021-12-21 16:18:00|207507.8|207357.8|207509.5|207359.5|207510.9|207360.9|207499.2|207349.2|25
1640103490000|2021-12-21 16:18:10|207507.6|207357.6|207508.2|207358.2|207510|207360|207499.3|207349.3|25
1640103500000|2021-12-21 16:18:20|207507.4|207357.4|207544.8|207394.8|207545.9|207395.9|207506.4|207356.4|29
1640103510000|2021-12-21 16:18:30|207543.1|207393.1|207541.2|207391.2|207545.3|207395.3|207540.8|207390.8|20
1640103520000|2021-12-21 16:18:40|207540.9|207390.9|207550.7|207400.7|207550.7|207400.7|207539.5|207389.5|14
1640103530000|2021-12-21 16:18:50|207558|207408|207569.2|207419.2|207574.2|207424.2|207558|207408|27
1640103540000|2021-12-21 16:19:00|207572.5|207422.5|207602.4|207452.4|207615|207465|207572.1|207422.1|26
1640103550000|2021-12-21 16:19:10|207602.6|207452.6|207604.2|207454.2|207609.7|207459.7|207597.8|207447.8|24
1640103560000|2021-12-21 16:19:20|207603.1|207453.1|207562.6|207412.6|207613.1|207463.1|207561.8|207411.8|20
1640103570000|2021-12-21 16:19:30|207563.2|207413.2|207560.8|207410.8|207591.3|207441.3|207557.5|207407.5|30
1640103580000|2021-12-21 16:19:40|207560.6|207410.6|207570.6|207420.6|207590.2|207440.2|207560|207410|27
1640103590000|2021-12-21 16:19:50|207571.5|207421.5|207589.8|207439.8|207593.4|207443.4|207571.5|207421.5|25
1640103600000|2021-12-21 16:20:00|207589.9|207439.9|207560.7|207410.7|207592.2|207442.2|207559.9|207409.9|31
1640103610000|2021-12-21 16:20:10|207560.1|207410.1|207565.4|207415.4|207567.2|207417.2|207557.9|207407.9|21
1640103620000|2021-12-21 16:20:20|207563.4|207413.4|207560.9|207410.9|207564|207414|207558.5|207408.5|25
1640103630000|2021-12-21 16:20:30|207560.3|207410.3|207562.7|207412.7|207563.8|207413.8|207560.3|207410.3|19
1640103640000|2021-12-21 16:20:40|207561.3|207411.3|207562.9|207412.9|207564.7|207414.7|207560.7|207410.7|20
1640103650000|2021-12-21 16:20:50|207562.8|207412.8|207587.6|207437.6|207588.1|207438.1|207559.9|207409.9|22
1640103660000|2021-12-21 16:21:00|207587.5|207437.5|207567.3|207417.3|207599.6|207449.6|207565.3|207415.3|31
1640103670000|2021-12-21 16:21:10|207567.2|207417.2|207569.3|207419.3|207574|207424|207562|207412|27
1640103680000|2021-12-21 16:21:20|207570.9|207420.9|207578.1|207428.1|207578.7|207428.7|207564.1|207414.1|31
1640103690000|2021-12-21 16:21:30|207578.5|207428.5|207576|207426|207581.5|207431.5|207562.7|207412.7|28
1640103700000|2021-12-21 16:21:40|207577.2|207427.2|207568.8|207418.8|207598.4|207448.4|207564.2|207414.2|34
1640103710000|2021-12-21 16:21:50|207569.8|207419.8|207578|207428|207578.1|207428.1|207568.7|207418.7|20
1640103720000|2021-12-21 16:22:00|207577.3|207427.3|207573.2|207423.2|207578.1|207428.1|207564.8|207414.8|36
1640103730000|2021-12-21 16:22:10|207573.1|207423.1|207578.2|207428.2|207581.6|207431.6|207572.5|207422.5|29
1640103740000|2021-12-21 16:22:20|207579.4|207429.4|207583|207433|207584|207434|207578|207428|26
1640103750000|2021-12-21 16:22:30|207579|207429|207590.7|207440.7|207595.2|207445.2|207578.8|207428.8|31
1640103760000|2021-12-21 16:22:40|207589.8|207439.8|207586.6|207436.6|207606.7|207456.7|207581.8|207431.8|28
1640103770000|2021-12-21 16:22:50|207584.7|207434.7|207593.3|207443.3|207594|207444|207581.1|207431.1|27
1640103780000|2021-12-21 16:23:00|207591.5|207441.5|207601.3|207451.3|207604.5|207503.3|207548.3|207441.3|23
1640103790000|2021-12-21 16:23:10|207601.4|207451.4|207603.1|207453.1|207605.4|207455.4|207601.4|207451.4|18
1640103800000|2021-12-21 16:23:20|207603|207453|207583.1|207433.1|207603.3|207453.3|207578.7|207428.7|22
1640103810000|2021-12-21 16:23:30|207582.1|207432.1|207600.2|207450.2|207601.8|207451.8|207582.1|207432.1|23
1640103820000|2021-12-21 16:23:40|207600.9|207450.9|207599.3|207449.3|207600.9|207450.9|207598.3|207448.3|9
1640103830000|2021-12-21 16:23:50|207599.2|207449.2|207592.4|207442.4|207599.2|207449.2|207591.7|207441.7|14
1640103840000|2021-12-21 16:24:00|207591.7|207441.7|207613.3|207463.3|207615.8|207465.8|207591.7|207441.7|22
1640103850000|2021-12-21 16:24:10|207615.5|207465.5|207617.4|207467.4|207617.9|207467.9|207615.3|207465.3|15
1640103860000|2021-12-21 16:24:20|207616.4|207466.4|207609.9|207459.9|207618|207468|207609.9|207459.9|19
1640103870000|2021-12-21 16:24:30|207611|207461|207603.7|207453.7|207611.7|207506.4|207555.5|207451.3|17
1640103880000|2021-12-21 16:24:40|207603.5|207453.5|207610.7|207460.7|207612.7|207462.7|207603.5|207453.5|23
1640103890000|2021-12-21 16:24:50|207609|207459|207619.1|207469.1|207622.7|207472.7|207609|207459|25
1640103900000|2021-12-21 16:25:00|207618.4|207468.4|207615.7|207465.7|207620.8|207470.8|207615.7|207465.7|22
1640103910000|2021-12-21 16:25:10|207616.1|207466.1|207605.7|207455.7|207618.4|207468.4|207602.4|207452.4|23
1640103920000|2021-12-21 16:25:20|207607.2|207457.2|207620.2|207470.2|207622.9|207472.9|207606.5|207456.5|24
1640103930000|2021-12-21 16:25:30|207573.5|207523.5|207610.7|207460.7|207621.2|207523.5|207569.5|207457.8|19
1640103940000|2021-12-21 16:25:40|207606.6|207456.6|207616.1|207466.1|207617.2|207467.2|207606.3|207456.3|20
1640103950000|2021-12-21 16:25:50|207614.3|207464.3|207614|207464|207616.4|207466.4|207610.9|207460.9|17
1640103960000|2021-12-21 16:26:00|207612.6|207462.6|207630.8|207480.8|207631|207481|207610.6|207460.6|20
1640103970000|2021-12-21 16:26:10|207650.4|207500.4|207641.7|207491.7|207650.4|207500.4|207638.7|207488.7|22
1640103980000|2021-12-21 16:26:20|207642|207492|207675.3|207525.3|207675.6|207525.6|207639.1|207489.1|22
1640103990000|2021-12-21 16:26:30|207673.1|207523.1|207675.1|207525.1|207676.6|207526.6|207669.7|207519.7|19
1640104000000|2021-12-21 16:26:40|207675.4|207525.4|207669|207519|207678|207528|207667.5|207517.5|15
1640104010000|2021-12-21 16:26:50|207669.6|207519.6|207678.7|207528.7|207678.7|207528.7|207669.3|207519.3|14
1640104020000|2021-12-21 16:27:00|207673.1|207523.1|207677.2|207527.2|207680.2|207530.2|207673.1|207523.1|18
1640104030000|2021-12-21 16:27:10|207676.9|207526.9|207673.1|207523.1|207676.9|207526.9|207667.5|207517.5|23
1640104040000|2021-12-21 16:27:20|207671.7|207521.7|207671.9|207521.9|207676.4|207526.4|207671.6|207521.6|19
1640104050000|2021-12-21 16:27:30|207671.8|207521.8|207685.4|207535.4|207688.3|207585.1|207630.3|207521.1|23
1640104060000|2021-12-21 16:27:40|207684.1|207534.1|207684.5|207534.5|207684.5|207534.5|207675.6|207525.6|23
1640104070000|2021-12-21 16:27:50|207680.4|207530.4|207636.6|207586.6|207688|207586.6|207635.6|207529|20
1640104080000|2021-12-21 16:28:00|207681.3|207531.3|207635|207585|207684.5|207585.8|207631.2|207527|30
1640104090000|2021-12-21 16:28:10|207633.5|207583.5|207675.8|207525.8|207675.8|207584.1|207628.6|207525.8|15
1640104100000|2021-12-21 16:28:20|207680.6|207530.6|207656.3|207506.3|207680.6|207530.6|207634.6|207484.6|33
1640104110000|2021-12-21 16:28:30|207656.4|207506.4|207670.5|207520.5|207670.5|207520.5|207646.4|207496.4|32
1640104120000|2021-12-21 16:28:40|207669.6|207519.6|207651.2|207501.2|207675.9|207551.6|207601.6|207490.7|31
1640104130000|2021-12-21 16:28:50|207653.9|207503.9|207652.8|207502.8|207655.2|207505.2|207647.4|207497.4|20
1640104140000|2021-12-21 16:29:00|207653.3|207503.3|207678.6|207528.6|207678.9|207528.9|207653.3|207503.3|29
1640104150000|2021-12-21 16:29:10|207678.8|207528.8|207670.8|207520.8|207678.8|207528.8|207670.8|207520.8|21
1640104160000|2021-12-21 16:29:20|207671|207521|207724|207574|207727.8|207577.8|207667.7|207517.7|27
1640104170000|2021-12-21 16:29:30|207719.1|207569.1|207710.2|207560.2|207724.3|207574.3|207701.7|207551.7|30
1640104180000|2021-12-21 16:29:40|207709.1|207559.1|207723|207573|207724.4|207574.4|207704|207554|25
1640104190000|2021-12-21 16:29:50|207719.4|207569.4|207715.4|207565.4|207719.4|207569.4|207712.3|207562.3|34
1640104200000|2021-12-21 16:30:00|207717|207567|207712.1|207562.1|207718.6|207568.6|207711|207561|27
1640104210000|2021-12-21 16:30:10|207712.5|207562.5|207720.3|207570.3|207722.7|207572.7|207712.4|207562.4|26
1640104220000|2021-12-21 16:30:20|207720.6|207570.6|207729.5|207579.5|207729.7|207579.7|207719.2|207569.2|21
1640104230000|2021-12-21 16:30:30|207729.7|207579.7|207735.6|207585.6|207737.2|207587.2|207724.7|207574.7|29
1640104240000|2021-12-21 16:30:40|207736|207586|207733.5|207583.5|207736|207586|207731.3|207581.3|21
1640104250000|2021-12-21 16:30:50|207734|207584|207678.1|207528.1|207734.4|207584.4|207669.6|207519.6|27
1640104260000|2021-12-21 16:31:00|207679.6|207529.6|207688.6|207538.6|207691.1|207541.1|207672.7|207522.7|32
1640104270000|2021-12-21 16:31:10|207691.1|207541.1|207690.4|207540.4|207691.1|207541.1|207683.3|207533.3|23
1640104280000|2021-12-21 16:31:20|207688.3|207538.3|207688.6|207538.6|207691.7|207541.7|207686.9|207536.9|26
1640104290000|2021-12-21 16:31:30|207689.3|207539.3|207686.1|207536.1|207693.9|207543.9|207685.8|207535.8|25
1640104300000|2021-12-21 16:31:40|207686.3|207536.3|207688|207538|207690.5|207540.5|207685.8|207535.8|30
1640104310000|2021-12-21 16:31:50|207687.3|207537.3|207688.2|207538.2|207688.2|207538.2|207685.6|207535.6|17
1640104320000|2021-12-21 16:32:00|207686.5|207536.5|207684.4|207534.4|207688.3|207538.3|207683.5|207533.5|23
1640104330000|2021-12-21 16:32:10|207683.9|207533.9|207675.4|207525.4|207685.8|207535.8|207670|207520|24
1640104340000|2021-12-21 16:32:20|207675.7|207525.7|207684.2|207534.2|207689.5|207539.5|207673.3|207523.3|21
1640104350000|2021-12-21 16:32:30|207675.2|207525.2|207683.5|207533.5|207683.5|207533.5|207670.1|207520.1|29
1640104360000|2021-12-21 16:32:40|207685.3|207535.3|207673.6|207523.6|207693.5|207543.5|207673.6|207523.6|27
1640104370000|2021-12-21 16:32:50|207673.1|207523.1|207680.5|207530.5|207682|207532|207668.9|207518.9|26
1640104380000|2021-12-21 16:33:00|207680.1|207530.1|207680.1|207530.1|207683.4|207533.4|207675.1|207525.1|35
1640104390000|2021-12-21 16:33:10|207679.7|207529.7|207690.1|207540.1|207693|207543|207677|207527|30
1640104400000|2021-12-21 16:33:20|207687.1|207537.1|207703.5|207553.5|207703.5|207553.5|207687.1|207537.1|28
1640104410000|2021-12-21 16:33:30|207704.3|207554.3|207699.1|207549.1|207705.4|207555.4|207696.2|207546.2|24
1640104420000|2021-12-21 16:33:40|207698.9|207548.9|207699.2|207549.2|207699.2|207549.2|207696.7|207546.7|24
1640104430000|2021-12-21 16:33:50|207699.5|207549.5|207720.5|207570.5|207721.7|207623.3|207673.1|207548.5|26
1640104440000|2021-12-21 16:34:00|207714.4|207564.4|207718.3|207568.3|207723.4|207573.4|207714.4|207564.4|25
1640104450000|2021-12-21 16:34:10|207720.5|207570.5|207718.3|207568.3|207720.5|207570.5|207715.2|207565.2|23
1640104460000|2021-12-21 16:34:20|207718.7|207568.7|207721.6|207571.6|207725.8|207575.8|207718.7|207568.7|26
1640104470000|2021-12-21 16:34:30|207722.6|207572.6|207720.5|207570.5|207724.1|207574.1|207718.9|207568.9|26
1640104480000|2021-12-21 16:34:40|207720.3|207570.3|207720|207570|207720.9|207570.9|207719.4|207569.4|21
1640104490000|2021-12-21 16:34:50|207719.8|207569.8|207721.4|207571.4|207730|207580|207718.7|207568.7|20
1640104500000|2021-12-21 16:35:00|207721|207571|207715.7|207565.7|207723.6|207573.6|207711.9|207561.9|26
1640104510000|2021-12-21 16:35:10|207714.9|207564.9|207720.8|207570.8|207723.3|207573.3|207714.9|207564.9|24
1640104520000|2021-12-21 16:35:20|207720.7|207570.7|207727.8|207577.8|207731|207581|207720.7|207570.7|25
1640104530000|2021-12-21 16:35:30|207727.9|207577.9|207729.8|207579.8|207730|207580|207724.9|207574.9|22
1640104540000|2021-12-21 16:35:40|207730.9|207580.9|207668|207618|207738.4|207618|207668|207570.3|29
1640104550000|2021-12-21 16:35:50|207668.6|207618.6|207716.3|207566.3|207720.8|207618.6|207667.7|207565.7|21
1640104560000|2021-12-21 16:36:00|207713.6|207563.6|207722.1|207572.1|207725.7|207627.4|207673.1|207561.6|30
1640104570000|2021-12-21 16:36:10|207722|207572|207720.9|207570.9|207728.1|207578.1|207715.6|207565.6|26
1640104580000|2021-12-21 16:36:20|207716.2|207566.2|207668|207618|207726.6|207618|207666.6|207565.7|24
1640104590000|2021-12-21 16:36:30|207671.8|207621.8|207672.5|207622.5|207672.7|207622.7|207668.3|207618.3|24
1640104600000|2021-12-21 16:36:40|207672.8|207622.8|207739.8|207589.8|207743|207638.3|207671.1|207551.8|26
1640104610000|2021-12-21 16:36:50|207740.4|207590.4|207738.9|207588.9|207745.8|207595.8|207736.6|207586.6|23
1640104620000|2021-12-21 16:37:00|207737.8|207587.8|207729.9|207579.9|207738.6|207588.6|207719.5|207569.5|24
1640104630000|2021-12-21 16:37:10|207731.4|207581.4|207731.6|207581.6|207735.5|207585.5|207726.5|207576.5|21
1640104640000|2021-12-21 16:37:20|207732.6|207582.6|207732.7|207582.7|207737.4|207636.3|207684.5|207577.1|29
1640104650000|2021-12-21 16:37:30|207734|207584|207724.1|207574.1|207735|207585|207722.2|207572.2|23
1640104660000|2021-12-21 16:37:40|207724.7|207574.7|207733.8|207583.8|207736.6|207586.6|207718.7|207568.7|27
1640104670000|2021-12-21 16:37:50|207734.5|207584.5|207687.1|207637.1|207739.2|207637.1|207687.1|207579|24
1640104680000|2021-12-21 16:38:00|207733.6|207583.6|207730.7|207580.7|207739.1|207589.1|207728.5|207578.5|35
1640104690000|2021-12-21 16:38:10|207731.1|207581.1|207729.8|207579.8|207738|207588|207728.6|207578.6|27
1640104700000|2021-12-21 16:38:20|207728.5|207578.5|207733.6|207583.6|207735|207585|207726.4|207576.4|24
1640104710000|2021-12-21 16:38:30|207733.3|207583.3|207731.3|207581.3|207733.5|207583.5|207728.9|207578.9|23
1640104720000|2021-12-21 16:38:40|207732.4|207582.4|207736.9|207586.9|207737.5|207636|207685.6|207580.9|23
1640104730000|2021-12-21 16:38:50|207737.1|207587.1|207738.5|207588.5|207743.7|207593.7|207737|207587|24
1640104740000|2021-12-21 16:39:00|207738.3|207588.3|207775.4|207625.4|207792|207642|207738.3|207588.3|37
1640104750000|2021-12-21 16:39:10|207776.4|207626.4|207781.6|207631.6|207783.3|207633.3|207774.8|207624.8|25
1640104760000|2021-12-21 16:39:20|207781.2|207631.2|207780.5|207630.5|207784.5|207634.5|207774.9|207624.9|22
1640104770000|2021-12-21 16:39:30|207781.7|207631.7|207776.6|207626.6|207781.8|207631.8|207774.2|207624.2|26
1640104780000|2021-12-21 16:39:40|207777.2|207627.2|207754.7|207604.7|207781.2|207631.2|207751|207601|29
1640104790000|2021-12-21 16:39:50|207751.8|207601.8|207756|207606|207770|207620|207751.8|207601.8|32
1640104800000|2021-12-21 16:40:00|207766.9|207616.9|207775.1|207625.1|207781.2|207631.2|207766.9|207616.9|24
1640104810000|2021-12-21 16:40:10|207774.7|207624.7|207779.9|207629.9|207782.2|207632.2|207774.4|207624.4|21
1640104820000|2021-12-21 16:40:20|207778.8|207628.8|207782.4|207632.4|207790.4|207640.4|207762.7|207612.7|30
1640104830000|2021-12-21 16:40:30|207781.4|207631.4|207781.1|207631.1|207784.5|207634.5|207777.5|207627.5|30
1640104840000|2021-12-21 16:40:40|207778.4|207628.4|207787.1|207637.1|207787.1|207637.1|207770.9|207620.9|24
1640104850000|2021-12-21 16:40:50|207789.8|207639.8|207774.2|207624.2|207789.8|207639.8|207770.3|207620.3|30
1640104860000|2021-12-21 16:41:00|207775.6|207625.6|207774.2|207624.2|207778.7|207628.7|207773.9|207623.9|28
1640104870000|2021-12-21 16:41:10|207774.8|207624.8|207770.6|207620.6|207775.3|207625.3|207769.6|207619.6|25
1640104880000|2021-12-21 16:41:20|207772.4|207622.4|207779.1|207629.1|207785.4|207677.7|207727.7|207622.4|32
1640104890000|2021-12-21 16:41:30|207779.8|207629.8|207775.9|207625.9|207785|207635|207773.4|207623.4|23
1640104900000|2021-12-21 16:41:40|207772.3|207622.3|207770.3|207620.3|207777.3|207627.3|207768.6|207618.6|28
1640104910000|2021-12-21 16:41:50|207765.6|207615.6|207764.7|207614.7|207774.8|207624.8|207758.3|207608.3|28
1640104920000|2021-12-21 16:42:00|207764.4|207614.4|207752.8|207602.8|207766.4|207616.4|207750.2|207600.2|26
1640104930000|2021-12-21 16:42:10|207754|207604|207751.6|207601.6|207756.4|207606.4|207750.6|207600.6|13
1640104940000|2021-12-21 16:42:20|207751.4|207601.4|207779.6|207629.6|207784.4|207634.4|207750.7|207600.7|29
1640104950000|2021-12-21 16:42:30|207778.8|207628.8|207853.5|207703.5|207853.5|207703.5|207778.8|207628.8|34
1640104960000|2021-12-21 16:42:40|207847|207697|207839.1|207689.1|207852.2|207702.2|207829.6|207679.6|30
1640104970000|2021-12-21 16:42:50|207838.9|207688.9|207845.8|207695.8|207850.9|207700.9|207837.4|207687.4|27
1640104980000|2021-12-21 16:43:00|207846.5|207696.5|207848.9|207698.9|207849.5|207699.5|207843.1|207693.1|26
1640104990000|2021-12-21 16:43:10|207849.5|207699.5|207850.8|207700.8|207853.2|207703.2|207846.9|207696.9|18
1640105000000|2021-12-21 16:43:20|207853.6|207703.6|207853.4|207703.4|207855.8|207705.8|207851.8|207701.8|20
1640105010000|2021-12-21 16:43:30|207859.4|207709.4|207911.4|207761.4|207923.9|207773.9|207859.4|207709.4|32
1640105020000|2021-12-21 16:43:40|207911|207761|207910.5|207760.5|207911.5|207761.5|207909.5|207759.5|21
1640105030000|2021-12-21 16:43:50|207910.4|207760.4|207908.3|207758.3|207910.7|207760.7|207903.6|207753.6|28
1640105040000|2021-12-21 16:44:00|207907.7|207757.7|207905.5|207755.5|207908.7|207758.7|207903.5|207753.5|17
1640105050000|2021-12-21 16:44:10|207904.8|207754.8|207913.5|207763.5|207917.3|207767.3|207904.8|207754.8|23
1640105060000|2021-12-21 16:44:20|207914.1|207764.1|207909.7|207759.7|207914.1|207764.1|207909.1|207759.1|25
1640105070000|2021-12-21 16:44:30|207907.9|207757.9|207906.2|207756.2|207910.6|207760.6|207905.8|207755.8|21
1640105080000|2021-12-21 16:44:40|207905|207755|207910.9|207760.9|207913.1|207763.1|207900|207750|26
1640105090000|2021-12-21 16:44:50|207910.1|207760.1|207911.8|207761.8|207915.9|207765.9|207909.8|207759.8|20
1640105100000|2021-12-21 16:45:00|207911.7|207761.7|207912.3|207762.3|207917|207767|207898.2|207748.2|28
1640105110000|2021-12-21 16:45:10|207908.9|207758.9|207910.5|207760.5|207914.3|207764.3|207906.1|207756.1|24
1640105120000|2021-12-21 16:45:20|207910.6|207760.6|207914.3|207764.3|207915|207765|207910.6|207760.6|17
1640105130000|2021-12-21 16:45:30|207919.1|207769.1|207916.1|207766.1|207919.1|207769.1|207914.6|207764.6|19
1640105140000|2021-12-21 16:45:40|207917.1|207767.1|207920|207770|207920|207770|207916.2|207766.2|9
1640105150000|2021-12-21 16:45:50|207919.1|207769.1|207915.5|207765.5|207919.3|207769.3|207910.7|207760.7|19
1640105160000|2021-12-21 16:46:00|207915.9|207765.9|207919.9|207769.9|207920.7|207770.7|207907.9|207757.9|32
1640105170000|2021-12-21 16:46:10|207921.1|207771.1|207922|207772|207923.4|207773.4|207917.7|207767.7|27
1640105180000|2021-12-21 16:46:20|207922.1|207772.1|207916.2|207766.2|207922.1|207772.1|207915.4|207765.4|24
1640105190000|2021-12-21 16:46:30|207916.1|207766.1|207919.6|207769.6|207924|207774|207915.5|207765.5|32
1640105200000|2021-12-21 16:46:40|207920.1|207770.1|207920.4|207770.4|207922.5|207772.5|207917.1|207767.1|24
1640105210000|2021-12-21 16:46:50|207921.2|207771.2|207918.2|207768.2|207923.1|207773.1|207915.8|207765.8|21
1640105220000|2021-12-21 16:47:00|207921.3|207771.3|207918.3|207768.3|207922.3|207772.3|207918.3|207768.3|14
1640105230000|2021-12-21 16:47:10|207918|207768|207930|207780|207933.4|207783.4|207917.9|207767.9|26
1640105240000|2021-12-21 16:47:20|207930.1|207780.1|207926|207776|207940.3|207790.3|207925.9|207775.9|31
1640105250000|2021-12-21 16:47:30|207926.2|207776.2|207929.1|207779.1|207933|207783|207925.4|207775.4|30
1640105260000|2021-12-21 16:47:40|207928.5|207778.5|207939.5|207789.5|207943.6|207793.6|207927.8|207777.8|30
1640105270000|2021-12-21 16:47:50|207941.4|207791.4|207977.5|207827.5|208003.9|207890.1|207939.6|207789.6|32
1640105280000|2021-12-21 16:48:00|207975.9|207825.9|207990.1|207840.1|207993.4|207843.4|207975.9|207825.9|29
1640105290000|2021-12-21 16:48:10|207990.3|207840.3|207993.8|207843.8|208031.1|207881.1|207985.5|207835.5|26
1640105300000|2021-12-21 16:48:20|207994.7|207844.7|207993.9|207843.9|207997.8|207847.8|207993.1|207843.1|23
1640105310000|2021-12-21 16:48:30|207993.7|207843.7|207992.9|207842.9|207993.8|207843.8|207989.4|207839.4|20
1640105320000|2021-12-21 16:48:40|207992.6|207842.6|208003.2|207853.2|208003.5|207853.5|207991.1|207841.1|19
1640105330000|2021-12-21 16:48:50|208005.1|207855.1|207997|207847|208028.1|207878.1|207991.8|207841.8|31
1640105340000|2021-12-21 16:49:00|207996.8|207846.8|207997.3|207847.3|207999.2|207849.2|207996.7|207846.7|28
1640105350000|2021-12-21 16:49:10|207997.4|207847.4|207969.7|207819.7|208000.3|207850.3|207958.3|207808.3|35
1640105360000|2021-12-21 16:49:20|207965.5|207815.5|207960.3|207810.3|207970|207820|207959.4|207809.4|36
1640105370000|2021-12-21 16:49:30|207961.6|207811.6|207961.2|207811.2|207968.2|207818.2|207956.6|207806.6|24
1640105380000|2021-12-21 16:49:40|207960.3|207810.3|207962.3|207812.3|207964.8|207814.8|207960.3|207810.3|23
1640105390000|2021-12-21 16:49:50|207962.9|207812.9|207986.3|207836.3|207998.1|207848.1|207962.9|207812.9|36
1640105400000|2021-12-21 16:50:00|207986.2|207836.2|207988.5|207838.5|207994.1|207844.1|207981.8|207831.8|30
1640105410000|2021-12-21 16:50:10|207990.9|207840.9|207990.6|207840.6|207994.3|207844.3|207987.1|207837.1|30
1640105420000|2021-12-21 16:50:20|207991.7|207841.7|207996.5|207846.5|207998.3|207848.3|207987.2|207837.2|26
1640105430000|2021-12-21 16:50:30|207996.3|207846.3|207990.2|207840.2|207996.3|207846.3|207989.1|207839.1|21
1640105440000|2021-12-21 16:50:40|207989.6|207839.6|207987.7|207837.7|207991.4|207841.4|207986.1|207836.1|31
1640105450000|2021-12-21 16:50:50|207988|207838|207988.8|207838.8|207989.1|207839.1|207983.6|207833.6|24
1640105460000|2021-12-21 16:51:00|207990.3|207840.3|207991.7|207841.7|207992.5|207842.5|207984|207834|26
1640105470000|2021-12-21 16:51:10|207989.3|207839.3|207985.9|207835.9|207990.5|207840.5|207984.4|207834.4|29
1640105480000|2021-12-21 16:51:20|207985.4|207835.4|207987.5|207837.5|207988.5|207838.5|207985.4|207835.4|23
1640105490000|2021-12-21 16:51:30|207988|207838|207982.8|207832.8|207988|207838|207979.8|207829.8|18
1640105500000|2021-12-21 16:51:40|207982.4|207832.4|207984.2|207834.2|207986.5|207836.5|207982.4|207832.4|20
1640105510000|2021-12-21 16:51:50|207984|207834|207985.3|207835.3|207987.5|207837.5|207982.6|207832.6|23
1640105520000|2021-12-21 16:52:00|207985.6|207835.6|207984.3|207834.3|207987.9|207837.9|207983.6|207833.6|25
1640105530000|2021-12-21 16:52:10|207984.7|207834.7|207988.7|207838.7|207989|207839|207984.4|207834.4|27
1640105540000|2021-12-21 16:52:20|207988.2|207838.2|207992.6|207842.6|207992.6|207842.6|207988.2|207838.2|17
1640105550000|2021-12-21 16:52:30|207990.4|207840.4|207992.6|207842.6|207992.6|207842.6|207988.8|207838.8|14
1640105560000|2021-12-21 16:52:40|207992.4|207842.4|208038.4|207888.4|208040.1|207890.1|207991.2|207841.2|29
1640105570000|2021-12-21 16:52:50|208037.7|207887.7|207978.6|207828.6|208037.7|207887.7|207937.3|207787.3|36
1640105580000|2021-12-21 16:53:00|207979.5|207829.5|208012.8|207862.8|208013.4|207863.4|207974.2|207824.2|29
1640105590000|2021-12-21 16:53:10|208006.7|207856.7|208005.9|207855.9|208008.7|207858.7|207997.7|207847.7|33
1640105600000|2021-12-21 16:53:20|208005.8|207855.8|208012.8|207862.8|208015.8|207865.8|208005.7|207855.7|25
1640105610000|2021-12-21 16:53:30|208013.4|207863.4|208029.6|207879.6|208030.3|207880.3|208010.5|207860.5|25
1640105620000|2021-12-21 16:53:40|208029.7|207879.7|208021.1|207871.1|208029.7|207879.7|208004.4|207854.4|31
1640105630000|2021-12-21 16:53:50|208020.4|207870.4|208020.1|207870.1|208021.4|207871.4|208015.6|207865.6|34
1640105640000|2021-12-21 16:54:00|208019.8|207869.8|208020.6|207870.6|208021.4|207871.4|208019|207869|25
1640105650000|2021-12-21 16:54:10|208020.3|207870.3|208017.4|207867.4|208022.2|207872.2|208010.6|207860.6|26
1640105660000|2021-12-21 16:54:20|208017.2|207867.2|208023.8|207873.8|208024|207874|208016.7|207866.7|26
1640105670000|2021-12-21 16:54:30|208023.6|207873.6|208023.3|207873.3|208032.4|207882.4|208020.3|207870.3|31
1640105680000|2021-12-21 16:54:40|208022|207872|208008.1|207858.1|208024.2|207874.2|208004.8|207854.8|25
1640105690000|2021-12-21 16:54:50|208008.7|207858.7|208010.9|207860.9|208010.9|207860.9|208002.7|207852.7|16
1640105700000|2021-12-21 16:55:00|208009.6|207859.6|208026.1|207876.1|208030|207880|208008.2|207858.2|28
1640105710000|2021-12-21 16:55:10|208025.9|207875.9|208028.2|207878.2|208028.7|207878.7|208019.8|207869.8|30
1640105720000|2021-12-21 16:55:20|208027.5|207877.5|208044.4|207894.4|208050.4|207900.4|208027.5|207877.5|35
1640105730000|2021-12-21 16:55:30|208044.1|207894.1|208089.6|207939.6|208091.8|207941.8|208041.9|207891.9|31
1640105740000|2021-12-21 16:55:40|208089.9|207939.9|208092.5|207942.5|208092.5|207942.5|208089.3|207939.3|21
1640105750000|2021-12-21 16:55:50|208092.4|207942.4|208115|207965|208120.7|207970.7|208092.3|207942.3|31
1640105760000|2021-12-21 16:56:00|208113.8|207963.8|208126.7|207976.7|208133.1|207983.1|208113.8|207963.8|30
1640105770000|2021-12-21 16:56:10|208129.1|207979.1|208147.2|207997.2|208152.2|208002.2|208126.5|207976.5|30
1640105780000|2021-12-21 16:56:20|208148.5|207998.5|208147.5|207997.5|208149.3|207999.3|208147|207997|26
1640105790000|2021-12-21 16:56:30|208147.7|207997.7|208136.7|207986.7|208148.1|207998.1|208124.8|207974.8|25
1640105800000|2021-12-21 16:56:40|208137.1|207987.1|208132|207982|208143.4|207993.4|208129.3|207979.3|27
1640105810000|2021-12-21 16:56:50|208134.2|207984.2|208152.5|208002.5|208154.7|208004.7|208134.2|207984.2|33
1640105820000|2021-12-21 16:57:00|208154.1|208004.1|208193.1|208043.1|208194.6|208044.6|208153.2|208003.2|32
1640105830000|2021-12-21 16:57:10|208192.4|208042.4|208209.4|208059.4|208211.1|208061.1|208190.8|208040.8|34
1640105840000|2021-12-21 16:57:20|208210.1|208060.1|208302.3|208152.3|208302.3|208152.3|208205.3|208055.3|32
1640105850000|2021-12-21 16:57:30|208295.8|208145.8|208284.4|208134.4|208299.5|208149.5|208262.9|208112.9|33
1640105860000|2021-12-21 16:57:40|208284.5|208134.5|208278.4|208128.4|208286|208136|208278.4|208128.4|35
1640105870000|2021-12-21 16:57:50|208280.2|208130.2|208223.4|208073.4|208280.5|208130.5|208206.6|208056.6|36
1640105880000|2021-12-21 16:58:00|208223.1|208073.1|208219.8|208069.8|208231.1|208081.1|208219.2|208069.2|27
1640105890000|2021-12-21 16:58:10|208221.9|208071.9|208216.7|208066.7|208221.9|208071.9|208208.4|208058.4|24
1640105900000|2021-12-21 16:58:20|208216.1|208066.1|208207.8|208057.8|208216.1|208066.1|208204.3|208054.3|29
1640105910000|2021-12-21 16:58:30|208207.9|208057.9|208205.6|208055.6|208208.4|208058.4|208204.3|208054.3|28
1640105920000|2021-12-21 16:58:40|208207.2|208057.2|208164.1|208014.1|208207.2|208057.2|208154.4|208004.4|28
1640105930000|2021-12-21 16:58:50|208164.2|208014.2|208174.5|208024.5|208179.5|208029.5|208162.6|208012.6|36
1640105940000|2021-12-21 16:59:00|208175.2|208025.2|208181.4|208031.4|208184.7|208034.7|208173.5|208023.5|31
1640105950000|2021-12-21 16:59:10|208184.1|208034.1|208191.5|208041.5|208196|208046|208179.2|208029.2|29
1640105960000|2021-12-21 16:59:20|208191.4|208041.4|208194.5|208044.5|208195|208045|208185.3|208035.3|23
1640105970000|2021-12-21 16:59:30|208194.2|208044.2|208191.8|208041.8|208195.3|208045.3|208189|208039|29
1640105980000|2021-12-21 16:59:40|208190|208040|208188.9|208038.9|208193.9|208043.9|208180.8|208030.8|29
1640105990000|2021-12-21 16:59:50|208188.2|208038.2|208159.4|208009.4|208188.2|208038.2|208143.8|207993.8|31
1640106000000|2021-12-21 17:00:00|208160.1|208010.1|208160.3|208010.3|208171.7|208021.7|208153.7|208003.7|35
1640106010000|2021-12-21 17:00:10|208159.9|208009.9|208163.1|208013.1|208163.1|208013.1|208159.1|208009.1|30
1640106020000|2021-12-21 17:00:20|208162.5|208012.5|208178.1|208028.1|208181.4|208031.4|208162.5|208012.5|31
1640106030000|2021-12-21 17:00:30|208178|208028|208180.6|208030.6|208181.9|208031.9|208173.9|208023.9|36
1640106040000|2021-12-21 17:00:40|208179.3|208029.3|208177.9|208027.9|208181|208031|208177.5|208027.5|18
1640106050000|2021-12-21 17:00:50|208183.6|208033.6|208215|208065|208221.5|208071.5|208183.6|208033.6|30
1640106060000|2021-12-21 17:01:00|208210.3|208060.3|208194.2|208044.2|208218.1|208068.1|208181.8|208031.8|34
1640106070000|2021-12-21 17:01:10|208193.6|208043.6|208199.7|208049.7|208203.3|208053.3|208186.8|208036.8|31
1640106080000|2021-12-21 17:01:20|208199|208049|208209.8|208059.8|208213.9|208063.9|208198.5|208048.5|32
1640106090000|2021-12-21 17:01:30|208208.4|208058.4|208218.4|208068.4|208222.9|208072.9|208208.4|208058.4|39
1640106100000|2021-12-21 17:01:40|208220.2|208070.2|208219.4|208069.4|208225.2|208075.2|208209.6|208059.6|26
1640106110000|2021-12-21 17:01:50|208218.7|208068.7|208220.2|208070.2|208222.5|208072.5|208217|208067|21
1640106120000|2021-12-21 17:02:00|208221.2|208071.2|208222.3|208072.3|208226.1|208076.1|208219.7|208069.7|27
1640106130000|2021-12-21 17:02:10|208222.1|208072.1|208224.1|208074.1|208227.1|208077.1|208217.5|208067.5|23
1640106140000|2021-12-21 17:02:20|208225.6|208075.6|208221.8|208071.8|208225.8|208075.8|208221.7|208071.7|33
1640106150000|2021-12-21 17:02:30|208218.7|208068.7|208201.6|208051.6|208221.3|208071.3|208195.7|208045.7|35
1640106160000|2021-12-21 17:02:40|208200.1|208050.1|208170.1|208020.1|208207.9|208057.9|208170.1|208020.1|32
1640106170000|2021-12-21 17:02:50|208159.5|208009.5|208163.5|208013.5|208173.6|208023.6|208153.3|208003.3|37
1640106180000|2021-12-21 17:03:00|208162.9|208012.9|208173.7|208023.7|208174.5|208024.5|208160.8|208010.8|30
1640106190000|2021-12-21 17:03:10|208172.6|208022.6|208201.7|208051.7|208205.7|208055.7|208168|208018|28
1640106200000|2021-12-21 17:03:20|208201.5|208051.5|208178.7|208028.7|208203.5|208053.5|208161.3|208011.3|31
1640106210000|2021-12-21 17:03:30|208177.3|208027.3|208209.5|208059.5|208211.9|208061.9|208177.3|208027.3|36
1640106220000|2021-12-21 17:03:40|208212.6|208062.6|208209.5|208059.5|208212.6|208062.6|208204.8|208054.8|26
1640106230000|2021-12-21 17:03:50|208207.8|208057.8|208208.5|208058.5|208215.1|208065.1|208203.2|208053.2|29
1640106240000|2021-12-21 17:04:00|208209|208059|208180.2|208030.2|208216.6|208066.6|208180.1|208030.1|25
1640106250000|2021-12-21 17:04:10|208179.1|208029.1|208196|208046|208202|208052|208179.1|208029.1|33
1640106260000|2021-12-21 17:04:20|208199.3|208049.3|208209.5|208059.5|208212.3|208062.3|208194|208044|23
1640106270000|2021-12-21 17:04:30|208207.5|208057.5|208216.7|208066.7|208221.3|208071.3|208206.9|208056.9|35
1640106280000|2021-12-21 17:04:40|208222.6|208072.6|208213.1|208063.1|208222.6|208072.6|208210.4|208060.4|31
1640106290000|2021-12-21 17:04:50|208212.3|208062.3|208211|208061|208213.2|208063.2|208204.9|208054.9|30
1640106300000|2021-12-21 17:05:00|208211.8|208061.8|208214|208064|208219.2|208069.2|208208.8|208058.8|29
1640106310000|2021-12-21 17:05:10|208230.6|208080.6|208230.4|208080.4|208236.5|208086.5|208221.4|208071.4|35
1640106320000|2021-12-21 17:05:20|208232.1|208082.1|208231.7|208081.7|208233.1|208083.1|208226.1|208076.1|33
1640106330000|2021-12-21 17:05:30|208231|208081|208233.8|208083.8|208235.9|208085.9|208227.5|208077.5|28
1640106340000|2021-12-21 17:05:40|208231.6|208081.6|208233.8|208083.8|208235.8|208085.8|208230.7|208080.7|30
1640106350000|2021-12-21 17:05:50|208233.4|208083.4|208232.1|208082.1|208236.5|208086.5|208229.5|208079.5|22
1640106360000|2021-12-21 17:06:00|208231.9|208081.9|208235.7|208085.7|208244.4|208094.4|208230.4|208080.4|30
1640106370000|2021-12-21 17:06:10|208236.9|208086.9|208199.7|208049.7|208236.9|208086.9|208198.7|208048.7|30
1640106380000|2021-12-21 17:06:20|208201.5|208051.5|208192.6|208042.6|208201.5|208051.5|208192.3|208042.3|26
1640106390000|2021-12-21 17:06:30|208187.9|208037.9|208170.9|208020.9|208187.9|208037.9|208168.2|208018.2|27
1640106400000|2021-12-21 17:06:40|208170.5|208020.5|208151.6|208001.6|208170.5|208020.5|208145.2|207995.2|21
1640106410000|2021-12-21 17:06:50|208151.5|208001.5|208157|208007|208158.9|208008.9|208150.8|208000.8|17
1640106420000|2021-12-21 17:07:00|208157.2|208007.2|208175.2|208025.2|208175.2|208025.2|208155.8|208005.8|33
1640106430000|2021-12-21 17:07:10|208174.6|208024.6|208186.7|208036.7|208189.3|208039.3|208173.9|208023.9|33
1640106440000|2021-12-21 17:07:20|208183.9|208033.9|208215.6|208065.6|208217.3|208067.3|208183.9|208033.9|33
1640106450000|2021-12-21 17:07:30|208215.3|208065.3|208202.9|208052.9|208215.3|208065.3|208202.9|208052.9|27
1640106460000|2021-12-21 17:07:40|208203.6|208053.6|208186.9|208036.9|208208|208058|208179.9|208029.9|30
1640106470000|2021-12-21 17:07:50|208190.6|208040.6|208199.3|208049.3|208200.2|208050.2|208187.5|208037.5|31
1640106480000|2021-12-21 17:08:00|208198.8|208048.8|208208.1|208058.1|208208.9|208058.9|208198.7|208048.7|31
1640106490000|2021-12-21 17:08:10|208207.8|208057.8|208225.7|208075.7|208227.1|208077.1|208205.9|208055.9|32
1640106500000|2021-12-21 17:08:20|208225.6|208075.6|208233|208083|208235.9|208085.9|208223.3|208073.3|29
1640106510000|2021-12-21 17:08:30|208232.7|208082.7|208242.4|208092.4|208243.2|208093.2|208230.3|208080.3|24
1640106520000|2021-12-21 17:08:40|208241.5|208091.5|208244.1|208094.1|208244.6|208094.6|208238.8|208088.8|23
1640106530000|2021-12-21 17:08:50|208243.6|208093.6|208243.4|208093.4|208244.9|208094.9|208240.5|208090.5|25
1640106540000|2021-12-21 17:09:00|208243.3|208093.3|208265.9|208115.9|208273.5|208123.5|208241|208091|30
1640106550000|2021-12-21 17:09:10|208265.6|208115.6|208282.5|208132.5|208284.4|208134.4|208265.5|208115.5|27
1640106560000|2021-12-21 17:09:20|208289.1|208139.1|208287.1|208137.1|208289.1|208139.1|208285.3|208135.3|14
1640106570000|2021-12-21 17:09:30|208287|208137|208309.7|208159.7|208321.5|208171.5|208285.2|208135.2|30
1640106580000|2021-12-21 17:09:40|208309.4|208159.4|208325.3|208175.3|208325.3|208175.3|208309.4|208159.4|29
1640106590000|2021-12-21 17:09:50|208323.3|208173.3|208322.6|208172.6|208323.3|208173.3|208320.4|208170.4|17
1640106600000|2021-12-21 17:10:00|208321.4|208171.4|208332.2|208182.2|208332.2|208182.2|208321.3|208171.3|22
1640106610000|2021-12-21 17:10:10|208332.4|208182.4|208339|208189|208339.4|208189.4|208331.4|208181.4|29
1640106620000|2021-12-21 17:10:20|208339.6|208189.6|208339.3|208189.3|208341.6|208191.6|208335.7|208185.7|22
1640106630000|2021-12-21 17:10:30|208338.4|208188.4|208349.8|208199.8|208349.8|208199.8|208333.8|208183.8|29
1640106640000|2021-12-21 17:10:40|208351.7|208201.7|208359.1|208209.1|208363.8|208213.8|208347.2|208197.2|31
1640106650000|2021-12-21 17:10:50|208359.2|208209.2|208359.1|208209.1|208364|208214|208358.7|208208.7|18
1640106660000|2021-12-21 17:11:00|208358.6|208208.6|208340.4|208190.4|208359|208209|208335.6|208185.6|20
1640106670000|2021-12-21 17:11:10|208340.6|208190.6|208336.9|208186.9|208343.8|208193.8|208334.4|208184.4|34
1640106680000|2021-12-21 17:11:20|208337.5|208187.5|208338.3|208188.3|208342.4|208192.4|208335.6|208185.6|25
1640106690000|2021-12-21 17:11:30|208338.2|208188.2|208336.4|208186.4|208338.4|208188.4|208334.9|208184.9|14
1640106700000|2021-12-21 17:11:40|208343.5|208193.5|208339.6|208189.6|208344.8|208194.8|208338.5|208188.5|25
1640106710000|2021-12-21 17:11:50|208337.6|208187.6|208340.6|208190.6|208345.9|208195.9|208337.6|208187.6|29
1640106720000|2021-12-21 17:12:00|208342.6|208192.6|208312.1|208162.1|208342.6|208192.6|208304.4|208154.4|28
1640106730000|2021-12-21 17:12:10|208309.3|208159.3|208307.2|208157.2|208311.4|208161.4|208305.2|208155.2|24
1640106740000|2021-12-21 17:12:20|208306.7|208156.7|208300.6|208150.6|208307|208157|208297|208147|27
1640106750000|2021-12-21 17:12:30|208300.7|208150.7|208301.7|208151.7|208303.1|208153.1|208299.5|208149.5|25
1640106760000|2021-12-21 17:12:40|208300.1|208150.1|208299.3|208149.3|208301.9|208151.9|208297.4|208147.4|24
1640106770000|2021-12-21 17:12:50|208307.6|208157.6|208295.3|208145.3|208314.3|208164.3|208290.5|208140.5|26
1640106780000|2021-12-21 17:13:00|208299.1|208149.1|208295.4|208145.4|208299.1|208149.1|208292.9|208142.9|26
1640106790000|2021-12-21 17:13:10|208297|208147|208293|208143|208299.3|208149.3|208290.8|208140.8|24
1640106800000|2021-12-21 17:13:20|208292.7|208142.7|208294|208144|208296.7|208146.7|208292.7|208142.7|18
1640106810000|2021-12-21 17:13:30|208295.4|208145.4|208270.7|208120.7|208295.7|208145.7|208260.1|208110.1|30
1640106820000|2021-12-21 17:13:40|208270.1|208120.1|208270.8|208120.8|208280.3|208130.3|208263.7|208113.7|33
1640106830000|2021-12-21 17:13:50|208272.3|208122.3|208269.3|208119.3|208272.3|208122.3|208266.6|208116.6|26
1640106840000|2021-12-21 17:14:00|208267|208117|208272.7|208122.7|208277.3|208127.3|208267|208117|24
1640106850000|2021-12-21 17:14:10|208274.2|208124.2|208246.6|208096.6|208274.2|208124.2|208237.4|208087.4|35
1640106860000|2021-12-21 17:14:20|208245|208095|208247.2|208097.2|208253.9|208103.9|208241.1|208091.1|30
1640106870000|2021-12-21 17:14:30|208246.9|208096.9|208233.3|208083.3|208247.3|208097.3|208232.9|208082.9|30
1640106880000|2021-12-21 17:14:40|208233.2|208083.2|208232.7|208082.7|208236.8|208086.8|208231.3|208081.3|24
1640106890000|2021-12-21 17:14:50|208232|208082|208233.2|208083.2|208238.1|208088.1|208231.2|208081.2|26
1640106900000|2021-12-21 17:15:00|208233|208083|208251.9|208101.9|208257.9|208107.9|208232.6|208082.6|31
1640106910000|2021-12-21 17:15:10|208252|208102|208283.4|208133.4|208296.2|208146.2|208248.4|208098.4|30
1640106920000|2021-12-21 17:15:20|208287.3|208137.3|208253.8|208103.8|208287.9|208137.9|208251.5|208101.5|37
1640106930000|2021-12-21 17:15:30|208254.3|208104.3|208221.3|208071.3|208261.7|208111.7|208221.3|208071.3|35
1640106940000|2021-12-21 17:15:40|208218.6|208068.6|208180.8|208030.8|208224|208074|208180.6|208030.6|37
1640106950000|2021-12-21 17:15:50|208181|208031|208203.3|208053.3|208204.9|208054.9|208181|208031|31
1640106960000|2021-12-21 17:16:00|208204.8|208054.8|208206.1|208056.1|208206.1|208056.1|208202.9|208052.9|23
1640106970000|2021-12-21 17:16:10|208205.9|208055.9|208201.8|208051.8|208208.2|208058.2|208201.8|208051.8|18
1640106980000|2021-12-21 17:16:20|208204.4|208054.4|208213.2|208063.2|208213.2|208063.2|208202.5|208052.5|21
1640106990000|2021-12-21 17:16:30|208212.5|208062.5|208211.8|208061.8|208228|208078|208206.4|208056.4|36
1640107000000|2021-12-21 17:16:40|208216.4|208066.4|208234|208084|208241|208091|208216.4|208066.4|32
1640107010000|2021-12-21 17:16:50|208236|208086|208240.7|208090.7|208242.5|208092.5|208236|208086|13
1640107020000|2021-12-21 17:17:00|208240.2|208090.2|208251.4|208101.4|208254|208104|208239.8|208089.8|18
1640107030000|2021-12-21 17:17:10|208251.6|208101.6|208241.8|208091.8|208251.6|208101.6|208240.4|208090.4|31
1640107040000|2021-12-21 17:17:20|208240|208090|208240.8|208090.8|208241.4|208091.4|208239.9|208089.9|18
1640107050000|2021-12-21 17:17:30|208240.2|208090.2|208237.1|208087.1|208241.7|208091.7|208235.4|208085.4|14
1640107060000|2021-12-21 17:17:40|208237.4|208087.4|208235|208085|208237.7|208087.7|208235|208085|15
1640107070000|2021-12-21 17:17:50|208270.7|208120.7|208249|208099|208278.8|208128.8|208237.4|208087.4|32
1640107080000|2021-12-21 17:18:00|208245|208095|208241.9|208091.9|208245.4|208095.4|208235.4|208085.4|30
1640107090000|2021-12-21 17:18:10|208241|208091|208238|208088|208241.8|208091.8|208234.6|208084.6|23
1640107100000|2021-12-21 17:18:20|208238.3|208088.3|208241.8|208091.8|208241.8|208091.8|208234.3|208084.3|24
1640107110000|2021-12-21 17:18:30|208240.8|208090.8|208265|208115|208271.5|208121.5|208240.6|208090.6|29
1640107120000|2021-12-21 17:18:40|208263.4|208113.4|208275.4|208125.4|208275.4|208165.3|208215.3|208113.4|29
1640107130000|2021-12-21 17:18:50|208273.7|208123.7|208276.1|208126.1|208276.7|208126.7|208272.5|208122.5|26
1640107140000|2021-12-21 17:19:00|208275.8|208125.8|208239.3|208089.3|208277.1|208127.1|208239.3|208089.3|24
1640107150000|2021-12-21 17:19:10|208244.1|208094.1|208235.5|208085.5|208247.5|208097.5|208235|208085|34
1640107160000|2021-12-21 17:19:20|208239.1|208089.1|208192.7|208042.7|208252.9|208102.9|208192.7|208042.7|32
1640107170000|2021-12-21 17:19:30|208196.2|208046.2|208224.5|208074.5|208224.6|208119.7|208169.7|208044.7|34
1640107180000|2021-12-21 17:19:40|208223.7|208073.7|208220.3|208070.3|208226.6|208076.6|208215.6|208065.6|32
1640107190000|2021-12-21 17:19:50|208219.9|208069.9|208217.9|208067.9|208222.4|208072.4|208205.6|208055.6|31
1640107200000|2021-12-21 17:20:00|208218.2|208068.2|208202.3|208052.3|208218.2|208068.2|208195.5|208045.5|29
1640107210000|2021-12-21 17:20:10|208197.2|208047.2|208179.8|208029.8|208197.2|208047.2|208177.6|208027.6|32
1640107220000|2021-12-21 17:20:20|208181.9|208031.9|208186.6|208036.6|208193.5|208043.5|208177.4|208027.4|29
1640107230000|2021-12-21 17:20:30|208181.8|208031.8|208173.2|208023.2|208184.7|208034.7|208173.2|208023.2|35
1640107240000|2021-12-21 17:20:40|208173.1|208023.1|208171|208021|208178.5|208028.5|208169.1|208019.1|28
1640107250000|2021-12-21 17:20:50|208170.9|208020.9|208173.3|208023.3|208174.1|208024.1|208169.9|208019.9|25
1640107260000|2021-12-21 17:21:00|208171.6|208021.6|208170.7|208020.7|208187.4|208037.4|208164.8|208014.8|33
1640107270000|2021-12-21 17:21:10|208172.7|208022.7|208171.5|208021.5|208175.7|208025.7|208168.3|208018.3|22
1640107280000|2021-12-21 17:21:20|208172.8|208022.8|208171.8|208021.8|208173.9|208023.9|208169.5|208019.5|21
1640107290000|2021-12-21 17:21:30|208172.1|208022.1|208173.5|208023.5|208176.9|208026.9|208171.1|208021.1|24
1640107300000|2021-12-21 17:21:40|208174.9|208024.9|208173.5|208023.5|208176.1|208026.1|208166.2|208016.2|22
1640107310000|2021-12-21 17:21:50|208173.4|208023.4|208172.9|208022.9|208174.5|208024.5|208172.2|208022.2|15
1640107320000|2021-12-21 17:22:00|208173|208023|208172.8|208022.8|208177.4|208027.4|208170.7|208020.7|29
1640107330000|2021-12-21 17:22:10|208171.5|208021.5|208204.4|208054.4|208213.2|208109.9|208159.9|208018.2|34
1640107340000|2021-12-21 17:22:20|208206.7|208056.7|208207.6|208057.6|208210.9|208060.9|208203.7|208053.7|31
1640107350000|2021-12-21 17:22:30|208207.4|208057.4|208200.2|208050.2|208207.6|208057.6|208198.4|208048.4|29
1640107360000|2021-12-21 17:22:40|208203|208053|208198|208048|208204.6|208054.6|208197.9|208047.9|26
1640107370000|2021-12-21 17:22:50|208197.7|208047.7|208196.3|208046.3|208199.6|208049.6|208195.1|208045.1|30
1640107380000|2021-12-21 17:23:00|208188.1|208038.1|208182.4|208032.4|208191.2|208041.2|208182.4|208032.4|29
1640107390000|2021-12-21 17:23:10|208183|208033|208169.2|208019.2|208183|208033|208168.5|208018.5|30
1640107400000|2021-12-21 17:23:20|208169.6|208019.6|208162.2|208012.2|208172|208022|208162.2|208012.2|37
1640107410000|2021-12-21 17:23:30|208161.8|208011.8|208160.4|208010.4|208163.6|208013.6|208158.2|208008.2|31
1640107420000|2021-12-21 17:23:40|208161.4|208011.4|208151.5|208001.5|208164.5|208014.5|208148|207998|33
1640107430000|2021-12-21 17:23:50|208149.8|207999.8|208140.7|207990.7|208154.9|208004.9|208140.7|207990.7|29
1640107440000|2021-12-21 17:24:00|208138.3|207988.3|208138.2|207988.2|208140.9|207990.9|208128.6|207978.6|28
1640107450000|2021-12-21 17:24:10|208140.3|207990.3|208131.8|207981.8|208142|207992|208130.7|207980.7|18
1640107460000|2021-12-21 17:24:20|208132.6|207982.6|208135.4|207985.4|208135.4|207985.4|208132.6|207982.6|8
1640107470000|2021-12-21 17:24:30|208135|207985|208137.4|207987.4|208143.7|207993.7|208135|207985|22
1640107480000|2021-12-21 17:24:40|208137.8|207987.8|208138.8|207988.8|208141.5|207991.5|208137.8|207987.8|16
1640107490000|2021-12-21 17:24:50|208139.3|207989.3|208138.8|207988.8|208139.3|207989.3|208136|207986|13
1640107500000|2021-12-21 17:25:00|208138.5|207988.5|208148.7|207998.7|208150.9|208000.9|208138.5|207988.5|26
1640107510000|2021-12-21 17:25:10|208147.9|207997.9|208144.3|207994.3|208149.9|207999.9|208144|207994|22
1640107520000|2021-12-21 17:25:20|208143.4|207993.4|208146.1|207996.1|208146.4|207996.4|208143.1|207993.1|19
1640107530000|2021-12-21 17:25:30|208147.9|207997.9|208150|208000|208155.1|208005.1|208147.9|207997.9|29
1640107540000|2021-12-21 17:25:40|208150.2|208000.2|208151.3|208001.3|208154.3|208004.3|208149.4|207999.4|20
1640107550000|2021-12-21 17:25:50|208149.9|207999.9|208146.6|207996.6|208155.8|208005.8|208146.6|207996.6|25
1640107560000|2021-12-21 17:26:00|208146.7|207996.7|208146.3|207996.3|208147.1|207997.1|208143.3|207993.3|24
1640107570000|2021-12-21 17:26:10|208146.5|207996.5|208148|207998|208151.9|208001.9|208146.4|207996.4|19
1640107580000|2021-12-21 17:26:20|208148.2|207998.2|208145.4|207995.4|208148.2|207998.2|208143.1|207993.1|20
1640107590000|2021-12-21 17:26:30|208143.5|207993.5|208146.6|207996.6|208148.5|207998.5|208142.2|207992.2|24
1640107600000|2021-12-21 17:26:40|208147.3|207997.3|208146.7|207996.7|208147.5|207997.5|208143.7|207993.7|23
1640107610000|2021-12-21 17:26:50|208146.4|207996.4|208152.6|208002.6|208156.8|208006.8|208144.8|207994.8|23
1640107620000|2021-12-21 17:27:00|208153.1|208003.1|208152.9|208002.9|208158.2|208008.2|208152.9|208002.9|16
1640107630000|2021-12-21 17:27:10|208152.8|208002.8|208224.6|208074.6|208224.6|208074.6|208152.8|208002.8|24
1640107640000|2021-12-21 17:27:20|208230.9|208080.9|208194.4|208044.4|208230.9|208080.9|208194.4|208044.4|36
1640107650000|2021-12-21 17:27:30|208194.6|208044.6|208205.2|208055.2|208205.2|208055.2|208193.3|208043.3|34
1640107660000|2021-12-21 17:27:40|208205.3|208055.3|208198.7|208048.7|208210|208060|208196.6|208046.6|36
1640107670000|2021-12-21 17:27:50|208198|208048|208195.5|208045.5|208200.6|208050.6|208194.9|208044.9|32
1640107680000|2021-12-21 17:28:00|208195.7|208045.7|208192.7|208042.7|208196.5|208046.5|208191.3|208041.3|33
1640107690000|2021-12-21 17:28:10|208192.8|208042.8|208194.8|208044.8|208199.8|208049.8|208191|208041|28
1640107700000|2021-12-21 17:28:20|208183.5|208033.5|208173|208023|208183.5|208033.5|208170.1|208020.1|31
1640107710000|2021-12-21 17:28:30|208173.2|208023.2|208172.4|208022.4|208177|208027|208168.3|208018.3|27
1640107720000|2021-12-21 17:28:40|208170.9|208020.9|208147.1|207997.1|208170.9|208020.9|208147.1|207997.1|33
1640107730000|2021-12-21 17:28:50|208145.7|207995.7|208221.7|208071.7|208242.5|208092.5|208145.7|207995.7|33
1640107740000|2021-12-21 17:29:00|208222.2|208072.2|208190.7|208040.7|208233.9|208083.9|208190.7|208040.7|26
1640107750000|2021-12-21 17:29:10|208197.4|208047.4|208196.1|208046.1|208207.6|208057.6|208188.6|208038.6|35
1640107760000|2021-12-21 17:29:20|208197|208047|208196.5|208046.5|208197|208047|208193.3|208043.3|20
1640107770000|2021-12-21 17:29:30|208197.9|208047.9|208200|208050|208201.2|208051.2|208188.8|208038.8|32
1640107780000|2021-12-21 17:29:40|208201.4|208051.4|208199.9|208049.9|208204.2|208054.2|208197.2|208047.2|21
1640107790000|2021-12-21 17:29:50|208199.8|208049.8|208202.9|208052.9|208203.7|208053.7|208197.8|208047.8|18
1640107800000|2021-12-21 17:30:00|208202.8|208052.8|208194.6|208044.6|208204.6|208054.6|208194.6|208044.6|33
1640107810000|2021-12-21 17:30:10|208195.2|208045.2|208189.4|208039.4|208196.6|208046.6|208186|208036|27
1640107820000|2021-12-21 17:30:20|208190.5|208040.5|208181.2|208031.2|208190.5|208040.5|208179.2|208029.2|25
1640107830000|2021-12-21 17:30:30|208183|208033|208159.5|208009.5|208183|208033|208151|208001|29
1640107840000|2021-12-21 17:30:40|208157.2|208007.2|208159.2|208009.2|208160.4|208010.4|208153.7|208003.7|21
1640107850000|2021-12-21 17:30:50|208158.6|208008.6|208195.4|208045.4|208207.9|208057.9|208157.3|208007.3|33
1640107860000|2021-12-21 17:31:00|208192.8|208042.8|208200.5|208050.5|208202.1|208052.1|208191.2|208041.2|31
1640107870000|2021-12-21 17:31:10|208198.3|208048.3|208208.1|208058.1|208210.4|208060.4|208197.2|208047.2|22
1640107880000|2021-12-21 17:31:20|208208.5|208058.5|208209.8|208059.8|208214|208113.2|208163.2|208055.9|29
1640107890000|2021-12-21 17:31:30|208210.5|208060.5|208210.1|208060.1|208213.1|208063.1|208209.1|208059.1|22
1640107900000|2021-12-21 17:31:40|208212.6|208062.6|208229.9|208079.9|208230.7|208080.7|208211.3|208061.3|31
1640107910000|2021-12-21 17:31:50|208228.9|208078.9|208223.5|208073.5|208230.3|208080.3|208223.1|208073.1|22
1640107920000|2021-12-21 17:32:00|208224.4|208074.4|208227.3|208077.3|208229.5|208125|208175|208073.5|28
1640107930000|2021-12-21 17:32:10|208227.1|208077.1|208229.2|208079.2|208229.2|208079.2|208225.4|208075.4|21
1640107940000|2021-12-21 17:32:20|208228.6|208078.6|208231.6|208081.6|208231.6|208081.6|208220.6|208070.6|19
1640107950000|2021-12-21 17:32:30|208231.1|208081.1|208232.8|208082.8|208233.5|208083.5|208228.2|208078.2|18
1640107960000|2021-12-21 17:32:40|208233.9|208083.9|208235.2|208085.2|208237.2|208087.2|208233.2|208083.2|24
1640107970000|2021-12-21 17:32:50|208235.7|208085.7|208235.9|208085.9|208239.1|208089.1|208234.3|208084.3|22
1640107980000|2021-12-21 17:33:00|208237.2|208087.2|208234.3|208084.3|208240|208090|208233.1|208083.1|24
1640107990000|2021-12-21 17:33:10|208233.7|208083.7|208235.5|208085.5|208235.5|208085.5|208231.7|208081.7|18
1640108000000|2021-12-21 17:33:20|208235.6|208085.6|208231.4|208081.4|208237|208087|208228.4|208078.4|28
1640108010000|2021-12-21 17:33:30|208231.7|208081.7|208232.6|208082.6|208235.5|208085.5|208229.5|208079.5|27
1640108020000|2021-12-21 17:33:40|208233.5|208083.5|208233.1|208083.1|208237|208087|208227.1|208077.1|24
1640108030000|2021-12-21 17:33:50|208233.3|208083.3|208235.8|208085.8|208235.8|208085.8|208230.9|208080.9|19
1640108040000|2021-12-21 17:34:00|208235.6|208085.6|208229|208079|208235.6|208085.6|208229|208079|20
1640108050000|2021-12-21 17:34:10|208228.7|208078.7|208233.9|208083.9|208233.9|208083.9|208228.7|208078.7|26
1640108060000|2021-12-21 17:34:20|208233.8|208083.8|208230.8|208080.8|208234.5|208084.5|208230.3|208080.3|15
1640108070000|2021-12-21 17:34:30|208230.5|208080.5|208233.5|208083.5|208233.9|208083.9|208230.5|208080.5|14
1640108080000|2021-12-21 17:34:40|208232.9|208082.9|208231.7|208081.7|208234.1|208121.8|208169.2|208071.9|26
1640108090000|2021-12-21 17:34:50|208231.8|208081.8|208224|208074|208231.8|208081.8|208222.3|208072.3|18
1640108100000|2021-12-21 17:35:00|208223.4|208073.4|208227.6|208077.6|208228.9|208078.9|208221.9|208071.9|22
1640108110000|2021-12-21 17:35:10|208228|208078|208227.7|208077.7|208228.9|208078.9|208225.6|208075.6|22
1640108120000|2021-12-21 17:35:20|208228.4|208078.4|208228.9|208078.9|208228.9|208078.9|208225.1|208075.1|17
1640108130000|2021-12-21 17:35:30|208227.2|208077.2|208227.7|208077.7|208228.6|208078.6|208222.8|208072.8|20
1640108140000|2021-12-21 17:35:40|208227.9|208077.9|208227.9|208077.9|208229.8|208079.8|208218|208068|28
1640108150000|2021-12-21 17:35:50|208227.4|208077.4|208219.1|208069.1|208228|208078|208216.4|208066.4|24
1640108160000|2021-12-21 17:36:00|208217.5|208067.5|208189.7|208039.7|208217.5|208080.4|208130.4|208038.6|28
1640108170000|2021-12-21 17:36:10|208188.3|208038.3|208134.1|208084.1|208201.3|208084.1|208134.1|208030.2|21
1640108180000|2021-12-21 17:36:20|208182.7|208032.7|208250.8|208100.8|208250.8|208132.6|208181.6|208031.6|31
1640108190000|2021-12-21 17:36:30|208250|208100|208231.5|208081.5|208252.5|208102.5|208231.5|208081.5|34
1640108200000|2021-12-21 17:36:40|208231|208081|208223.9|208073.9|208231.1|208081.1|208223.9|208073.9|26
1640108210000|2021-12-21 17:36:50|208223.5|208073.5|208220.1|208070.1|208233.7|208083.7|208213.9|208063.9|28
1640108220000|2021-12-21 17:37:00|208220|208070|208216.1|208066.1|208221|208071|208211.3|208061.3|32
1640108230000|2021-12-21 17:37:10|208216.6|208066.6|208219|208069|208223.7|208073.7|208214.7|208064.7|25
1640108240000|2021-12-21 17:37:20|208218.2|208068.2|208218.2|208068.2|208220.5|208070.5|208217.5|208067.5|20
1640108250000|2021-12-21 17:37:30|208217.7|208067.7|208216.1|208066.1|208218.7|208068.7|208208|208058|23
1640108260000|2021-12-21 17:37:40|208214.5|208064.5|208207.3|208057.3|208214.5|208064.5|208204.7|208054.7|22
1640108270000|2021-12-21 17:37:50|208207.6|208057.6|208209|208059|208211.1|208061.1|208205.6|208055.6|25
1640108280000|2021-12-21 17:38:00|208209.3|208059.3|208198.8|208048.8|208210.6|208060.6|208198.6|208048.6|14
1640108290000|2021-12-21 17:38:10|208199.6|208049.6|208212.1|208062.1|208219.8|208069.8|208199.6|208049.6|24
1640108300000|2021-12-21 17:38:20|208210|208060|208221.6|208071.6|208222.2|208072.2|208204.2|208054.2|23
1640108310000|2021-12-21 17:38:30|208222.3|208072.3|208213.1|208063.1|208222.3|208072.3|208211.9|208061.9|20
1640108320000|2021-12-21 17:38:40|208211.9|208061.9|208206.6|208056.6|208215|208065|208205.4|208055.4|22
1640108330000|2021-12-21 17:38:50|208212.6|208062.6|208203.9|208053.9|208212.6|208062.6|208203.1|208053.1|28
1640108340000|2021-12-21 17:39:00|208204.2|208054.2|208211.3|208061.3|208216.8|208066.8|208204.2|208054.2|24
1640108350000|2021-12-21 17:39:10|208211.9|208061.9|208213.4|208063.4|208214.2|208064.2|208208.4|208058.4|20
1640108360000|2021-12-21 17:39:20|208216.2|208066.2|208194.3|208044.3|208216.2|208066.2|208194.3|208044.3|30
1640108370000|2021-12-21 17:39:30|208195.3|208045.3|208191.5|208041.5|208195.7|208045.7|208189.3|208039.3|18
1640108380000|2021-12-21 17:39:40|208189.4|208039.4|208187.9|208037.9|208190.7|208040.7|208177.4|208027.4|26
1640108390000|2021-12-21 17:39:50|208187.6|208037.6|208183.1|208033.1|208191.5|208041.5|208180.5|208030.5|25
1640108400000|2021-12-21 17:40:00|208185.8|208035.8|208188.7|208038.7|208192|208042|208179|208029|28
1640108410000|2021-12-21 17:40:10|208186.2|208036.2|208174.2|208024.2|208186.6|208036.6|208170.3|208020.3|26
1640108420000|2021-12-21 17:40:20|208173.7|208023.7|208176.7|208026.7|208186.7|208036.7|208173.7|208023.7|29
1640108430000|2021-12-21 17:40:30|208175.8|208025.8|208182.2|208032.2|208189.5|208039.5|208170.6|208020.6|32
1640108440000|2021-12-21 17:40:40|208180.4|208030.4|208181.6|208031.6|208182.2|208032.2|208179.4|208029.4|22
1640108450000|2021-12-21 17:40:50|208178|208028|208169.1|208019.1|208180.5|208030.5|208167.4|208017.4|30
1640108460000|2021-12-21 17:41:00|208169.8|208019.8|208170.3|208020.3|208175.2|208025.2|208169.3|208019.3|26
1640108470000|2021-12-21 17:41:10|208170.1|208020.1|208170|208020|208172.7|208022.7|208169.2|208019.2|15
1640108480000|2021-12-21 17:41:20|208169.5|208019.5|208233.8|208083.8|208234.1|208084.1|208169.5|208019.5|21
1640108490000|2021-12-21 17:41:30|208233|208083|208236.5|208086.5|208236.5|208086.5|208228.5|208078.5|30
1640108500000|2021-12-21 17:41:40|208236.3|208086.3|208228|208078|208236.3|208086.3|208224.8|208074.8|32
1640108510000|2021-12-21 17:41:50|208229.5|208079.5|208236.3|208086.3|208237.7|208087.7|208229.5|208079.5|31
1640108520000|2021-12-21 17:42:00|208235.9|208085.9|208240.1|208090.1|208241.8|208091.8|208234.6|208084.6|37
1640108530000|2021-12-21 17:42:10|208243|208093|208234.6|208084.6|208243|208093|208230.8|208080.8|23
1640108540000|2021-12-21 17:42:20|208234.8|208084.8|208231.9|208081.9|208234.8|208084.8|208231.6|208081.6|28
1640108550000|2021-12-21 17:42:30|208231.7|208081.7|208229.5|208079.5|208236|208086|208228.6|208078.6|24
1640108560000|2021-12-21 17:42:40|208229.1|208079.1|208233.3|208083.3|208233.3|208083.3|208228.3|208078.3|22
1640108570000|2021-12-21 17:42:50|208233.2|208083.2|208231.8|208081.8|208234.1|208084.1|208229.7|208079.7|26
1640108580000|2021-12-21 17:43:00|208232.8|208082.8|208237.8|208087.8|208237.8|208087.8|208230.2|208080.2|28
1640108590000|2021-12-21 17:43:10|208237.2|208087.2|208234|208084|208237.2|208087.2|208230.8|208080.8|28
1640108600000|2021-12-21 17:43:20|208233.7|208083.7|208240.5|208090.5|208255.4|208105.4|208233.7|208083.7|34
1640108610000|2021-12-21 17:43:30|208242|208092|208239.1|208089.1|208246.1|208096.1|208238.1|208088.1|28
1640108620000|2021-12-21 17:43:40|208239.5|208089.5|208244.8|208094.8|208250.3|208100.3|208236|208086|31
1640108630000|2021-12-21 17:43:50|208245.2|208095.2|208248.7|208098.7|208248.7|208098.7|208244.7|208094.7|32
1640108640000|2021-12-21 17:44:00|208245.6|208095.6|208261|208111|208262.9|208112.9|208245.6|208095.6|29
1640108650000|2021-12-21 17:44:10|208260.9|208110.9|208261.1|208111.1|208263.2|208113.2|208248.1|208098.1|28
1640108660000|2021-12-21 17:44:20|208261.2|208111.2|208258.1|208108.1|208265.7|208159.4|208209.4|208107.6|24
1640108670000|2021-12-21 17:44:30|208257.7|208107.7|208260.3|208110.3|208260.3|208110.3|208253.6|208103.6|20
1640108680000|2021-12-21 17:44:40|208260.8|208110.8|208255.8|208105.8|208261.7|208111.7|208248.9|208098.9|23
1640108690000|2021-12-21 17:44:50|208250.3|208100.3|208252.4|208102.4|208261.8|208165.3|208211.6|208100.3|24
1640108700000|2021-12-21 17:45:00|208253.1|208103.1|208254.1|208104.1|208256.4|208106.4|208250.9|208100.9|30
1640108710000|2021-12-21 17:45:10|208254.3|208104.3|208277.5|208127.5|208281.4|208131.4|208246.3|208096.3|28
1640108720000|2021-12-21 17:45:20|208278.1|208128.1|208244.9|208094.9|208278.1|208128.1|208244.8|208094.8|31
1640108730000|2021-12-21 17:45:30|208245|208095|208237|208087|208245.8|208095.8|208234.8|208084.8|25
1640108740000|2021-12-21 17:45:40|208237.6|208087.6|208216|208066|208238.9|208120.9|208156.2|208054.9|28
1640108750000|2021-12-21 17:45:50|208212.9|208062.9|208197.1|208047.1|208214.2|208064.2|208195.7|208045.7|32
1640108760000|2021-12-21 17:46:00|208197.5|208047.5|208192.9|208042.9|208207.3|208057.3|208190.8|208040.8|32
1640108770000|2021-12-21 17:46:10|208191.6|208041.6|208179.6|208029.6|208195.3|208045.3|208178.8|208028.8|31
1640108780000|2021-12-21 17:46:20|208174.7|208024.7|208186.6|208036.6|208192.7|208042.7|208166.7|208016.7|28
1640108790000|2021-12-21 17:46:30|208187.5|208037.5|208177.1|208027.1|208187.5|208037.5|208170.9|208020.9|22
1640108800000|2021-12-21 17:46:40|208179.5|208029.5|208184.8|208034.8|208196.9|208046.9|208178.9|208028.9|26
1640108810000|2021-12-21 17:46:50|208186.8|208036.8|208180.5|208030.5|208186.8|208080.6|208130.6|208026.9|26
1640108820000|2021-12-21 17:47:00|208179.1|208029.1|208173.8|208023.8|208184.9|208034.9|208173.8|208023.8|26
1640108830000|2021-12-21 17:47:10|208177|208027|208182.7|208032.7|208184.5|208034.5|208175.9|208025.9|14
1640108840000|2021-12-21 17:47:20|208181.9|208031.9|208183.9|208033.9|208185.4|208035.4|208181.9|208031.9|15
1640108850000|2021-12-21 17:47:30|208183.8|208033.8|208239.1|208089.1|208245.9|208095.9|208182.9|208032.9|33
1640108860000|2021-12-21 17:47:40|208242.1|208092.1|208231.8|208081.8|208249.4|208099.4|208226.9|208076.9|30
1640108870000|2021-12-21 17:47:50|208231.5|208081.5|208222.2|208072.2|208231.5|208081.5|208215.7|208065.7|25
1640108880000|2021-12-21 17:48:00|208222.3|208072.3|208223.8|208073.8|208231.3|208081.3|208220|208070|23
1640108890000|2021-12-21 17:48:10|208222.6|208072.6|208211.2|208061.2|208226.9|208076.9|208208.3|208058.3|25
1640108900000|2021-12-21 17:48:20|208212.5|208062.5|208212.9|208062.9|208215.2|208065.2|208210.8|208060.8|12
1640108910000|2021-12-21 17:48:30|208212|208062|208210.7|208060.7|208213.5|208063.5|208208.4|208058.4|9
1640108920000|2021-12-21 17:48:40|208210.5|208060.5|208207.3|208057.3|208211.7|208061.7|208207.3|208057.3|15
1640108930000|2021-12-21 17:48:50|208210|208060|208226.6|208076.6|208226.6|208124.3|208174.3|208060|27
1640108940000|2021-12-21 17:49:00|208179.5|208129.5|208218.4|208068.4|208238.3|208129.5|208179.5|208068.4|27
1640108950000|2021-12-21 17:49:10|208221|208071|208217.5|208067.5|208221.4|208071.4|208216.2|208066.2|24
1640108960000|2021-12-21 17:49:20|208217.2|208067.2|208200.2|208050.2|208217.2|208067.2|208193.7|208043.7|32
1640108970000|2021-12-21 17:49:30|208155.4|208105.4|208217.8|208067.8|208219.4|208117.9|208155.4|208048.8|27
1640108980000|2021-12-21 17:49:40|208219.8|208069.8|208209.1|208059.1|208225|208075|208205.4|208055.4|22
1640108990000|2021-12-21 17:49:50|208210|208060|208208.2|208058.2|208212|208062|208207.9|208057.9|19
1640109000000|2021-12-21 17:50:00|208208.1|208058.1|208203.3|208053.3|208208.5|208058.5|208203.3|208053.3|14
1640109010000|2021-12-21 17:50:10|208203.9|208053.9|208203.1|208053.1|208204.8|208054.8|208202.4|208052.4|20
1640109020000|2021-12-21 17:50:20|208197.8|208047.8|208206.5|208056.5|208207.1|208057.1|208194.1|208044.1|31
1640109030000|2021-12-21 17:50:30|208206|208056|208204.7|208054.7|208206.4|208056.4|208201.8|208051.8|29
1640109040000|2021-12-21 17:50:40|208204.6|208054.6|208201.1|208051.1|208204.7|208054.7|208198.3|208048.3|23
1640109050000|2021-12-21 17:50:50|208201.3|208051.3|208199.4|208049.4|208201.6|208051.6|208198.4|208048.4|21
1640109060000|2021-12-21 17:51:00|208201.5|208051.5|208199.8|208049.8|208202.6|208052.6|208197.9|208047.9|23
1640109070000|2021-12-21 17:51:10|208202|208052|208202|208052|208203.1|208053.1|208198.4|208048.4|24
1640109080000|2021-12-21 17:51:20|208199.4|208049.4|208194.3|208044.3|208199.5|208049.5|208192.3|208042.3|23
1640109090000|2021-12-21 17:51:30|208194.5|208044.5|208196|208046|208196|208046|208179.3|208029.3|28
1640109100000|2021-12-21 17:51:40|208196.1|208046.1|208195.2|208045.2|208199.5|208049.5|208189.6|208039.6|26
1640109110000|2021-12-21 17:51:50|208195.6|208045.6|208244.9|208094.9|208246.5|208096.5|208194.3|208044.3|30
1640109120000|2021-12-21 17:52:00|208247|208097|208223.7|208073.7|208247|208097|208219.2|208069.2|30
1640109130000|2021-12-21 17:52:10|208221.8|208071.8|208220.8|208070.8|208224.9|208074.9|208217.1|208067.1|20
1640109140000|2021-12-21 17:52:20|208226.6|208076.6|208225.6|208075.6|208227.7|208077.7|208222.6|208072.6|23
1640109150000|2021-12-21 17:52:30|208224|208074|208220.3|208070.3|208225.5|208075.5|208219.3|208069.3|12
1640109160000|2021-12-21 17:52:40|208220.6|208070.6|208223.6|208073.6|208224.7|208074.7|208218.8|208068.8|16
1640109170000|2021-12-21 17:52:50|208224.3|208074.3|208217.1|208067.1|208225.1|208075.1|208217|208067|14
1640109180000|2021-12-21 17:53:00|208217.7|208067.7|208217.7|208067.7|208220.9|208070.9|208217.3|208067.3|22
1640109190000|2021-12-21 17:53:10|208217.5|208067.5|208219.1|208069.1|208220|208070|208216.3|208066.3|15
1640109200000|2021-12-21 17:53:20|208220.5|208070.5|208220.6|208070.6|208222.6|208072.6|208218.4|208068.4|20
1640109210000|2021-12-21 17:53:30|208221.8|208071.8|208219.2|208069.2|208221.8|208071.8|208215.9|208065.9|20
1640109220000|2021-12-21 17:53:40|208219.5|208069.5|208197.6|208047.6|208219.5|208069.5|208195.3|208045.3|29
1640109230000|2021-12-21 17:53:50|208196.8|208046.8|208187.3|208037.3|208196.8|208046.8|208182.6|208032.6|20
1640109240000|2021-12-21 17:54:00|208189.3|208039.3|208183.2|208033.2|208191.7|208041.7|208183.2|208033.2|24
1640109250000|2021-12-21 17:54:10|208185.7|208035.7|208182.9|208032.9|208188.5|208038.5|208180.9|208030.9|24
1640109260000|2021-12-21 17:54:20|208183|208033|208139.9|208089.9|208189.8|208091.5|208137|208032.8|20
1640109270000|2021-12-21 17:54:30|208139|208089|208180.7|208030.7|208186.2|208089.7|208137.8|208029.7|22
1640109280000|2021-12-21 17:54:40|208180|208030|208186.5|208036.5|208188.7|208085.1|208134.5|208028.9|23
1640109290000|2021-12-21 17:54:50|208186.7|208036.7|208190.8|208040.8|208194.3|208092.4|208142.4|208036.7|27
1640109300000|2021-12-21 17:55:00|208188.9|208038.9|208192.3|208042.3|208193.9|208043.9|208188.9|208038.9|21
1640109310000|2021-12-21 17:55:10|208191.6|208041.6|208190|208040|208193.5|208043.5|208189.4|208039.4|13
1640109320000|2021-12-21 17:55:20|208189.6|208039.6|208187.3|208037.3|208189.8|208039.8|208185.5|208035.5|19
1640109330000|2021-12-21 17:55:30|208187.2|208037.2|208186.2|208036.2|208189.7|208039.7|208186.2|208036.2|26
1640109340000|2021-12-21 17:55:40|208185|208035|208179.9|208029.9|208185.8|208035.8|208177.9|208027.9|25
1640109350000|2021-12-21 17:55:50|208177.5|208027.5|208170.7|208020.7|208179.5|208029.5|208168.2|208018.2|31
1640109360000|2021-12-21 17:56:00|208174.3|208024.3|208176.9|208026.9|208181.2|208031.2|208168.2|208018.2|27
1640109370000|2021-12-21 17:56:10|208175.7|208025.7|208176.4|208026.4|208181.1|208031.1|208175.7|208025.7|19
1640109380000|2021-12-21 17:56:20|208177.8|208027.8|208143.4|207993.4|208183.2|208033.2|208139.7|207989.7|31
1640109390000|2021-12-21 17:56:30|208144.1|207994.1|208157.3|208007.3|208161.5|208011.5|208133.8|207983.8|32
1640109400000|2021-12-21 17:56:40|208158.3|208008.3|208161.5|208011.5|208170|208020|208152.3|208002.3|30
1640109410000|2021-12-21 17:56:50|208162.4|208012.4|208145.6|207995.6|208167.1|208017.1|208130.4|207980.4|30
1640109420000|2021-12-21 17:57:00|208141.9|207991.9|208155.9|208005.9|208164.5|208014.5|208138.1|207988.1|29
1640109430000|2021-12-21 17:57:10|208155.2|208005.2|208100.1|208050.1|208159.5|208050.1|208100.1|207992.7|24
1640109440000|2021-12-21 17:57:20|208099.6|208049.6|208134.1|207984.1|208150.1|208049.6|208078.7|207975.2|31
1640109450000|2021-12-21 17:57:30|208133.1|207983.1|208141.3|207991.3|208144.1|207994.1|208128.7|207978.7|27
1640109460000|2021-12-21 17:57:40|208141.6|207991.6|208143.1|207993.1|208147.9|207997.9|208140|207990|18
1640109470000|2021-12-21 17:57:50|208147.1|207997.1|208145.9|207995.9|208149.1|207999.1|208141|207991|30
1640109480000|2021-12-21 17:58:00|208145.7|207995.7|208170.9|208020.9|208178|208028|208145.7|207995.7|30
1640109490000|2021-12-21 17:58:10|208171|208021|208168.6|208018.6|208171|208021|208167|208017|14
1640109500000|2021-12-21 17:58:20|208169.3|208019.3|208154.1|208004.1|208170.6|208020.6|208153.8|208003.8|25
1640109510000|2021-12-21 17:58:30|208153.5|208003.5|208156.1|208006.1|208158|208008|208148.2|207998.2|33
1640109520000|2021-12-21 17:58:40|208156.2|208006.2|208150|208000|208161.6|208011.6|208147.6|207997.6|29
1640109530000|2021-12-21 17:58:50|208144.8|207994.8|208159.9|208009.9|208159.9|208009.9|208144.8|207994.8|19
1640109540000|2021-12-21 17:59:00|208160.3|208010.3|208144|207994|208160.3|208010.3|208142.4|207992.4|21
1640109550000|2021-12-21 17:59:10|208145.1|207995.1|208156.9|208006.9|208156.9|208046.7|208096.7|207993.2|25
1640109560000|2021-12-21 17:59:20|208156.8|208006.8|208150.5|208000.5|208158.2|208008.2|208150.5|208000.5|29
1640109570000|2021-12-21 17:59:30|208149.3|207999.3|208239.3|208089.3|208266.1|208116.1|208149.3|207999.3|33
1640109580000|2021-12-21 17:59:40|208238|208088|208231|208081|208238|208088|208224|208074|29
1640109590000|2021-12-21 17:59:50|208226.7|208076.7|208236.1|208086.1|208237|208087|208219.1|208069.1|28
1640109600000|2021-12-21 18:00:00|208236.2|208086.2|208235.5|208085.5|208236.2|208086.2|208219.7|208069.7|39
1640109610000|2021-12-21 18:00:10|208231.6|208081.6|208234.8|208084.8|208235.2|208085.2|208230.4|208080.4|34
1640109620000|2021-12-21 18:00:20|208234.5|208084.5|208242.8|208092.8|208242.8|208092.8|208231.9|208081.9|24
1640109630000|2021-12-21 18:00:30|208243|208093|208234.7|208084.7|208243|208093|208234.7|208084.7|17
1640109640000|2021-12-21 18:00:40|208238.8|208088.8|208254.5|208104.5|208270.3|208162|208200.5|208086.7|31
1640109650000|2021-12-21 18:00:50|208252.9|208102.9|208234.9|208084.9|208254.7|208104.7|208231.4|208081.4|31
1640109660000|2021-12-21 18:01:00|208236.8|208086.8|208232.6|208082.6|208239|208089|208230.9|208080.9|26
1640109670000|2021-12-21 18:01:10|208233|208083|208231.4|208081.4|208234.5|208084.5|208230.6|208080.6|29
1640109680000|2021-12-21 18:01:20|208231.5|208081.5|208243.4|208093.4|208245|208095|208230|208080|29
1640109690000|2021-12-21 18:01:30|208245.3|208095.3|208228.3|208078.3|208245.3|208095.3|208222.9|208072.9|26
1640109700000|2021-12-21 18:01:40|208226.1|208076.1|208226.9|208076.9|208229.4|208079.4|208226.1|208076.1|23
1640109710000|2021-12-21 18:01:50|208227.1|208077.1|208242.6|208092.6|208242.6|208092.6|208226.5|208076.5|19
1640109720000|2021-12-21 18:02:00|208242|208092|208184.5|208034.5|208242|208092|208184|208034|28
1640109730000|2021-12-21 18:02:10|208196.1|208046.1|208245|208095|208273.2|208123.2|208196.1|208046.1|37
1640109740000|2021-12-21 18:02:20|208245.2|208095.2|208232|208082|208255.3|208105.3|208225.5|208075.5|39
1640109750000|2021-12-21 18:02:30|208235|208085|208236.9|208086.9|208238.4|208088.4|208228.8|208078.8|24
1640109760000|2021-12-21 18:02:40|208236.5|208086.5|208236|208086|208236.8|208086.8|208234.4|208084.4|27
1640109770000|2021-12-21 18:02:50|208237.2|208087.2|208241.6|208091.6|208246.7|208096.7|208236.8|208086.8|32
1640109780000|2021-12-21 18:03:00|208241.7|208091.7|208238.1|208088.1|208242.2|208092.2|208234.8|208084.8|29
1640109790000|2021-12-21 18:03:10|208238.4|208088.4|208243.4|208093.4|208250.8|208100.8|208238.4|208088.4|32
1640109800000|2021-12-21 18:03:20|208237.9|208087.9|208247.8|208097.8|208248.7|208098.7|208237.9|208087.9|27
1640109810000|2021-12-21 18:03:30|208242.7|208092.7|208274.6|208124.6|208277.8|208127.8|208242.7|208092.7|30
1640109820000|2021-12-21 18:03:40|208272.9|208122.9|208314|208164|208314|208201|208238.1|208118.8|20
1640109830000|2021-12-21 18:03:50|208315.2|208165.2|208315.2|208165.2|208320.1|208170.1|208306.6|208156.6|35
1640109840000|2021-12-21 18:04:00|208314.2|208164.2|208300|208150|208315|208165|208296.4|208146.4|29
1640109850000|2021-12-21 18:04:10|208299.6|208149.6|208310.8|208160.8|208313.6|208163.6|208296.5|208146.5|27
1640109860000|2021-12-21 18:04:20|208310.7|208160.7|208311.9|208161.9|208318.2|208168.2|208306.8|208156.8|27
1640109870000|2021-12-21 18:04:30|208312.1|208162.1|208308.7|208158.7|208312.1|208162.1|208306.1|208156.1|20
1640109880000|2021-12-21 18:04:40|208309.2|208159.2|208309.2|208159.2|208310.3|208160.3|208306.4|208156.4|23
1640109890000|2021-12-21 18:04:50|208305.3|208155.3|208310.8|208160.8|208312.2|208162.2|208303.4|208153.4|31
1640109900000|2021-12-21 18:05:00|208311.4|208161.4|208314|208164|208315.8|208165.8|208300.2|208150.2|29
1640109910000|2021-12-21 18:05:10|208317.5|208167.5|208317.8|208167.8|208318.7|208168.7|208314.8|208164.8|21
1640109920000|2021-12-21 18:05:20|208318.6|208168.6|208322.3|208172.3|208324|208174|208317.9|208167.9|24
1640109930000|2021-12-21 18:05:30|208321.9|208171.9|208325.2|208175.2|208329.5|208179.5|208321.1|208171.1|18
1640109940000|2021-12-21 18:05:40|208325.3|208175.3|208326.5|208176.5|208326.5|208176.5|208317.1|208167.1|29
1640109950000|2021-12-21 18:05:50|208323.1|208173.1|208323.9|208173.9|208326.3|208176.3|208321.1|208171.1|21
1640109960000|2021-12-21 18:06:00|208322.1|208172.1|208348.5|208198.5|208348.5|208198.5|208319.6|208169.6|34
1640109970000|2021-12-21 18:06:10|208352.3|208202.3|208350.4|208200.4|208352.3|208202.3|208344|208194|23
1640109980000|2021-12-21 18:06:20|208348.7|208198.7|208340.5|208190.5|208348.9|208198.9|208339.5|208189.5|20
1640109990000|2021-12-21 18:06:30|208340.3|208190.3|208340.9|208190.9|208345.3|208195.3|208340.3|208190.3|22
1640110000000|2021-12-21 18:06:40|208341.5|208191.5|208336.3|208186.3|208342.6|208192.6|208336.3|208186.3|10
1640110010000|2021-12-21 18:06:50|208336.4|208186.4|208339.8|208189.8|208341.1|208191.1|208336|208186|28
1640110020000|2021-12-21 18:07:00|208342.4|208192.4|208311|208261|208361.3|208264.3|208311|208192.1|31
1640110030000|2021-12-21 18:07:10|208308.8|208258.8|208357.2|208207.2|208362.5|208259.2|208308.1|208202.8|30
1640110040000|2021-12-21 18:07:20|208357|208207|208407.7|208257.7|208436.3|208286.3|208332.9|208205.4|36
1640110050000|2021-12-21 18:07:30|208412.6|208262.6|208422.9|208272.9|208423.1|208273.1|208408.4|208258.4|32
1640110060000|2021-12-21 18:07:40|208419.8|208269.8|208426.9|208276.9|208431.7|208281.7|208418.6|208268.6|31
1640110070000|2021-12-21 18:07:50|208428.7|208278.7|208430.7|208280.7|208434.4|208284.4|208428|208278|23
1640110080000|2021-12-21 18:08:00|208431|208281|208425.5|208275.5|208436|208286|208424.8|208274.8|29
1640110090000|2021-12-21 18:08:10|208425.7|208275.7|208426.1|208276.1|208434.1|208284.1|208422.2|208272.2|28
1640110100000|2021-12-21 18:08:20|208427.9|208277.9|208427.4|208277.4|208432.2|208282.2|208426|208276|23
1640110110000|2021-12-21 18:08:30|208428.6|208278.6|208417|208267|208428.9|208278.9|208415.2|208265.2|22
1640110120000|2021-12-21 18:08:40|208416|208266|208416.1|208266.1|208420.2|208270.2|208415|208265|28
1640110130000|2021-12-21 18:08:50|208413.1|208263.1|208398.4|208248.4|208417.6|208267.6|208392.8|208242.8|26
1640110140000|2021-12-21 18:09:00|208395.8|208245.8|208397.6|208247.6|208404.8|208254.8|208395.8|208245.8|28
1640110150000|2021-12-21 18:09:10|208397.3|208247.3|208389|208239|208400.1|208250.1|208388.1|208238.1|28
1640110160000|2021-12-21 18:09:20|208389.8|208239.8|208397.7|208247.7|208400.2|208250.2|208389.8|208239.8|27
1640110170000|2021-12-21 18:09:30|208397.8|208247.8|208373.3|208223.3|208397.8|208247.8|208370.3|208220.3|34
1640110180000|2021-12-21 18:09:40|208373.1|208223.1|208372.3|208222.3|208373.6|208223.6|208371.1|208221.1|23
1640110190000|2021-12-21 18:09:50|208372.2|208222.2|208343.2|208193.2|208374.1|208224.1|208340.2|208190.2|27
1640110200000|2021-12-21 18:10:00|208344|208194|208416.3|208266.3|208426.3|208276.3|208342.6|208192.6|33
1640110210000|2021-12-21 18:10:10|208416.7|208266.7|208407.7|208257.7|208416.7|208266.7|208406.3|208256.3|38
1640110220000|2021-12-21 18:10:20|208407.9|208257.9|208448.1|208298.1|208456.2|208306.2|208407.5|208257.5|38
1640110230000|2021-12-21 18:10:30|208448.2|208298.2|208470.5|208320.5|208475.1|208325.1|208438.2|208288.2|30
1640110240000|2021-12-21 18:10:40|208472.9|208322.9|208477.5|208327.5|208479.9|208329.9|208470.4|208320.4|27
1640110250000|2021-12-21 18:10:50|208478|208328|208436.4|208286.4|208479.1|208329.1|208436.4|208286.4|28
1640110260000|2021-12-21 18:11:00|208435.9|208285.9|208412.4|208262.4|208436.1|208286.1|208409.1|208259.1|38
1640110270000|2021-12-21 18:11:10|208412.2|208262.2|208414.8|208264.8|208417|208267|208412.2|208262.2|22
1640110280000|2021-12-21 18:11:20|208414.7|208264.7|208416.3|208266.3|208419|208269|208414.7|208264.7|28
1640110290000|2021-12-21 18:11:30|208416|208266|208411.2|208261.2|208417.2|208267.2|208404.8|208254.8|27
1640110300000|2021-12-21 18:11:40|208408.9|208258.9|208404.4|208254.4|208408.9|208258.9|208385|208235|33
1640110310000|2021-12-21 18:11:50|208399.3|208249.3|208386.4|208236.4|208401|208251|208385.5|208235.5|30
1640110320000|2021-12-21 18:12:00|208387|208237|208350.8|208200.8|208387|208237|208317.8|208167.8|34
1640110330000|2021-12-21 18:12:10|208353|208203|208348.4|208198.4|208354.9|208204.9|208344.1|208194.1|32
1640110340000|2021-12-21 18:12:20|208348.5|208198.5|208398.4|208248.4|208400.6|208250.6|208345.9|208195.9|26
1640110350000|2021-12-21 18:12:30|208396.8|208246.8|208398.2|208248.2|208399.2|208249.2|208394.8|208244.8|18
1640110360000|2021-12-21 18:12:40|208400|208250|208396.8|208246.8|208400|208250|208394.5|208244.5|22
1640110370000|2021-12-21 18:12:50|208397.2|208247.2|208352.9|208202.9|208398.8|208248.8|208352.4|208202.4|24
1640110380000|2021-12-21 18:13:00|208354|208204|208369.7|208219.7|208370|208220|208353.1|208203.1|30
1640110390000|2021-12-21 18:13:10|208369.4|208219.4|208379.9|208229.9|208388.6|208238.6|208369.4|208219.4|24
1640110400000|2021-12-21 18:13:20|208378|208228|208398.3|208248.3|208398.5|208248.5|208378|208228|32
1640110410000|2021-12-21 18:13:30|208398.4|208248.4|208397.6|208247.6|208400.5|208250.5|208396.9|208246.9|24
1640110420000|2021-12-21 18:13:40|208397.5|208247.5|208401.6|208251.6|208407.3|208257.3|208397|208247|31
1640110430000|2021-12-21 18:13:50|208402.5|208252.5|208423.3|208273.3|208426|208276|208398.9|208248.9|30
1640110440000|2021-12-21 18:14:00|208423.4|208273.4|208432.6|208282.6|208436|208286|208420.9|208270.9|31
1640110450000|2021-12-21 18:14:10|208433.1|208283.1|208411.2|208261.2|208433.2|208283.2|208408.6|208258.6|25
1640110460000|2021-12-21 18:14:20|208411.6|208261.6|208408.8|208258.8|208411.6|208261.6|208407.4|208257.4|23
1640110470000|2021-12-21 18:14:30|208408.3|208258.3|208408.2|208258.2|208410.3|208260.3|208407.9|208257.9|17
1640110480000|2021-12-21 18:14:40|208408.5|208258.5|208409.2|208259.2|208413.9|208263.9|208408.5|208258.5|18
1640110490000|2021-12-21 18:14:50|208409.7|208259.7|208414.4|208264.4|208414.4|208264.4|208408.2|208258.2|17
1640110500000|2021-12-21 18:15:00|208414.5|208264.5|208427.4|208277.4|208427.4|208277.4|208413.9|208263.9|25
1640110510000|2021-12-21 18:15:10|208426.6|208276.6|208426.8|208276.8|208426.8|208276.8|208420.1|208270.1|29
1640110520000|2021-12-21 18:15:20|208425.8|208275.8|208423.6|208273.6|208426.8|208276.8|208423.5|208273.5|26
1640110530000|2021-12-21 18:15:30|208423.1|208273.1|208422.8|208272.8|208425|208275|208421.1|208271.1|17
1640110540000|2021-12-21 18:15:40|208423.4|208273.4|208420.9|208270.9|208423.4|208273.4|208419.5|208269.5|19
1640110550000|2021-12-21 18:15:50|208422|208272|208475.5|208325.5|208485.6|208335.6|208421.5|208271.5|28
1640110560000|2021-12-21 18:16:00|208479.1|208329.1|208468.3|208318.3|208502.9|208352.9|208456.2|208306.2|38
1640110570000|2021-12-21 18:16:10|208468.2|208318.2|208462|208312|208468.7|208318.7|208460.5|208310.5|31
1640110580000|2021-12-21 18:16:20|208460.5|208310.5|208463.2|208313.2|208466.3|208316.3|208460.5|208310.5|33
1640110590000|2021-12-21 18:16:30|208464.9|208314.9|208487.7|208337.7|208495.3|208345.3|208464.9|208314.9|33
1640110600000|2021-12-21 18:16:40|208487|208337|208474.9|208324.9|208489.8|208339.8|208473.5|208323.5|17
1640110610000|2021-12-21 18:16:50|208477.8|208327.8|208482.7|208332.7|208482.8|208332.8|208475.1|208325.1|21
1640110620000|2021-12-21 18:17:00|208482.8|208332.8|208484.3|208334.3|208484.7|208334.7|208482|208332|26
1640110630000|2021-12-21 18:17:10|208485.1|208335.1|208483.5|208333.5|208487.2|208337.2|208482.7|208332.7|27
1640110640000|2021-12-21 18:17:20|208486.3|208336.3|208487.1|208337.1|208487.2|208337.2|208483|208333|15
1640110650000|2021-12-21 18:17:30|208487.2|208337.2|208485.7|208335.7|208488|208338|208485.3|208335.3|14
1640110660000|2021-12-21 18:17:40|208485.8|208335.8|208479.8|208329.8|208486.1|208336.1|208479.8|208329.8|12
1640110670000|2021-12-21 18:17:50|208480.8|208330.8|208484.8|208334.8|208484.8|208334.8|208478.9|208328.9|8
1640110680000|2021-12-21 18:18:00|208485|208335|208489.6|208339.6|208494|208344|208469.4|208319.4|22
1640110690000|2021-12-21 18:18:10|208486.1|208336.1|208489.7|208339.7|208502.8|208352.8|208486.1|208336.1|20
1640110700000|2021-12-21 18:18:20|208489.5|208339.5|208501|208351|208504.6|208354.6|208489.1|208339.1|25
1640110710000|2021-12-21 18:18:30|208502.3|208352.3|208617.1|208467.1|208617.8|208467.8|208498.2|208348.2|24
1640110720000|2021-12-21 18:18:40|208620.7|208470.7|208614.6|208464.6|208621.5|208471.5|208610.5|208460.5|33
1640110730000|2021-12-21 18:18:50|208614.2|208464.2|208708|208558|208722.7|208572.7|208614.2|208464.2|31
1640110740000|2021-12-21 18:19:00|208710.1|208560.1|208739.3|208589.3|208739.3|208589.3|208704.2|208554.2|35
1640110750000|2021-12-21 18:19:10|208738.7|208588.7|208759.2|208609.2|208769.2|208619.2|208736.1|208586.1|31
1640110760000|2021-12-21 18:19:20|208757.2|208607.2|208764.4|208614.4|208765.1|208615.1|208757.2|208607.2|18
1640110770000|2021-12-21 18:19:30|208764.2|208614.2|208764.2|208614.2|208795.3|208645.3|208763.2|208613.2|28
1640110780000|2021-12-21 18:19:40|208763.6|208613.6|208757.3|208607.3|208765.2|208615.2|208756.7|208606.7|20
1640110790000|2021-12-21 18:19:50|208757.9|208607.9|208762.4|208612.4|208762.4|208612.4|208755.8|208605.8|19
1640110800000|2021-12-21 18:20:00|208762.8|208612.8|208717.1|208567.1|208762.8|208612.8|208711.6|208561.6|24
1640110810000|2021-12-21 18:20:10|208719.2|208569.2|208678.2|208528.2|208750.6|208600.6|208675.5|208525.5|33
1640110820000|2021-12-21 18:20:20|208679.2|208529.2|208686.6|208536.6|208693.8|208543.8|208679.2|208529.2|28
1640110830000|2021-12-21 18:20:30|208686.4|208536.4|208684.3|208534.3|208687|208537|208683.8|208533.8|21
1640110840000|2021-12-21 18:20:40|208681.9|208531.9|208683.1|208533.1|208684.8|208534.8|208681.9|208531.9|13
1640110850000|2021-12-21 18:20:50|208685|208535|208667.6|208517.6|208685.5|208535.5|208662.9|208512.9|25
1640110860000|2021-12-21 18:21:00|208666.6|208516.6|208636.5|208486.5|208666.6|208516.6|208616.2|208466.2|24
1640110870000|2021-12-21 18:21:10|208637.5|208487.5|208585|208435|208648.4|208498.4|208585|208435|32
1640110880000|2021-12-21 18:21:20|208578.9|208428.9|208579.6|208429.6|208590.3|208440.3|208572.7|208422.7|24
1640110890000|2021-12-21 18:21:30|208579.4|208429.4|208583|208433|208583.1|208433.1|208578.5|208428.5|20
1640110900000|2021-12-21 18:21:40|208582.6|208432.6|208583.5|208433.5|208583.5|208433.5|208580.5|208430.5|19
1640110910000|2021-12-21 18:21:50|208584|208434|208580.3|208430.3|208584.8|208434.8|208578.6|208428.6|15
1640110920000|2021-12-21 18:22:00|208580.4|208430.4|208577.6|208427.6|208580.4|208430.4|208577.1|208427.1|13
1640110930000|2021-12-21 18:22:10|208578.3|208428.3|208575.5|208425.5|208578.3|208428.3|208574.1|208424.1|22
1640110940000|2021-12-21 18:22:20|208575.7|208425.7|208578.8|208428.8|208580|208430|208574.9|208424.9|21
1640110950000|2021-12-21 18:22:30|208578.6|208428.6|208575.4|208425.4|208578.6|208428.6|208575.4|208425.4|13
1640110960000|2021-12-21 18:22:40|208574.2|208424.2|208572.9|208422.9|208575|208425|208572|208422|13
1640110970000|2021-12-21 18:22:50|208573.6|208423.6|208577.7|208427.7|208577.7|208427.7|208572.5|208422.5|14
1640110980000|2021-12-21 18:23:00|208576.9|208426.9|208590.6|208440.6|208628.4|208478.4|208576.7|208426.7|26
1640110990000|2021-12-21 18:23:10|208570|208420|208567.9|208417.9|208581.2|208431.2|208566.7|208416.7|23
1640111000000|2021-12-21 18:23:20|208568.4|208418.4|208583.6|208433.6|208583.6|208433.6|208568.2|208418.2|24
1640111010000|2021-12-21 18:23:30|208578|208428|208570.7|208420.7|208580.1|208430.1|208569.9|208419.9|26
1640111020000|2021-12-21 18:23:40|208571.1|208421.1|208569.8|208419.8|208572.3|208422.3|208569|208419|16
1640111030000|2021-12-21 18:23:50|208569.7|208419.7|208527.8|208377.8|208570.2|208420.2|208519.7|208369.7|20
1640111040000|2021-12-21 18:24:00|208521.7|208371.7|208520.1|208370.1|208527.7|208377.7|208520.1|208370.1|21
1640111050000|2021-12-21 18:24:10|208516.8|208366.8|208521.8|208371.8|208526.2|208376.2|208516.8|208366.8|19
1640111060000|2021-12-21 18:24:20|208521.1|208371.1|208529.3|208379.3|208541.9|208391.9|208521.1|208371.1|19
1640111070000|2021-12-21 18:24:30|208530.2|208380.2|208532.7|208382.7|208536.9|208386.9|208526.9|208376.9|14
1640111080000|2021-12-21 18:24:40|208534.4|208384.4|208538.1|208388.1|208538.1|208388.1|208534.1|208384.1|7
1640111090000|2021-12-21 18:24:50|208536.9|208386.9|208536.2|208386.2|208539.6|208389.6|208535.4|208385.4|15
1640111100000|2021-12-21 18:25:00|208535.4|208385.4|208536.4|208386.4|208537.5|208387.5|208534.9|208384.9|12
1640111110000|2021-12-21 18:25:10|208535.4|208385.4|208529.1|208379.1|208536|208386|208527|208377|20
1640111120000|2021-12-21 18:25:20|208529.2|208379.2|208532.2|208382.2|208536.7|208386.7|208528.4|208378.4|18
1640111130000|2021-12-21 18:25:30|208536.7|208386.7|208535.8|208385.8|208538.1|208388.1|208524.8|208374.8|21
1640111140000|2021-12-21 18:25:40|208535.1|208385.1|208536.4|208386.4|208536.9|208386.9|208534.1|208384.1|13
1640111150000|2021-12-21 18:25:50|208535.4|208385.4|208535.5|208385.5|208536.8|208386.8|208534.4|208384.4|19
1640111160000|2021-12-21 18:26:00|208533.9|208383.9|208537.3|208387.3|208538.4|208388.4|208533.9|208383.9|17
1640111170000|2021-12-21 18:26:10|208537.6|208387.6|208539.8|208389.8|208539.8|208389.8|208537.6|208387.6|16
1640111180000|2021-12-21 18:26:20|208540.2|208390.2|208536.8|208386.8|208545.6|208445.3|208495.3|208386.8|19
1640111190000|2021-12-21 18:26:30|208537.6|208387.6|208538.5|208388.5|208544.2|208394.2|208536.6|208386.6|20
1640111200000|2021-12-21 18:26:40|208538.1|208388.1|208542.8|208392.8|208546.3|208396.3|208535.7|208385.7|17
1640111210000|2021-12-21 18:26:50|208542.5|208392.5|208544.1|208394.1|208544.1|208394.1|208539.7|208389.7|16
1640111220000|2021-12-21 18:27:00|208543|208393|208538.1|208388.1|208545.2|208395.2|208538.1|208388.1|13
1640111230000|2021-12-21 18:27:10|208535.6|208385.6|208483.6|208433.6|208535.6|208435.5|208483.6|208382.6|8
1640111240000|2021-12-21 18:27:20|208483.3|208433.3|208481.9|208431.9|208483.3|208433.3|208480.6|208430.6|15
1640111250000|2021-12-21 18:27:30|208481.5|208431.5|208485.4|208435.4|208485.4|208435.4|208478.4|208428.4|13
1640111260000|2021-12-21 18:27:40|208485.7|208435.7|208484.1|208434.1|208485.7|208435.7|208483.2|208433.2|9
1640111270000|2021-12-21 18:27:50|208484|208434|208534.3|208384.3|208535.1|208434|208484|208379.2|12
1640111280000|2021-12-21 18:28:00|208534.4|208384.4|208531.9|208381.9|208534.4|208384.4|208530.3|208380.3|17
1640111290000|2021-12-21 18:28:10|208531.5|208381.5|208534.7|208384.7|208536.4|208386.4|208531.5|208381.5|21
1640111300000|2021-12-21 18:28:20|208534.2|208384.2|208537.9|208387.9|208539|208389|208534.2|208384.2|10
1640111310000|2021-12-21 18:28:30|208538.1|208388.1|208538.9|208388.9|208540.2|208390.2|208537.6|208387.6|11
1640111320000|2021-12-21 18:28:40|208539|208389|208539.4|208389.4|208539.5|208389.5|208538.7|208388.7|5
1640111330000|2021-12-21 18:28:50|208539.1|208389.1|208535.8|208385.8|208539.3|208389.3|208535.8|208385.8|15
1640111340000|2021-12-21 18:29:00|208488.4|208438.4|208624|208474|208625.8|208475.8|208487.7|208388.9|18
1640111350000|2021-12-21 18:29:10|208625.6|208475.6|208622.3|208472.3|208626.2|208476.2|208616.6|208466.6|20
1640111360000|2021-12-21 18:29:20|208620.3|208470.3|208621.3|208471.3|208621.3|208471.3|208615.7|208465.7|23
1640111370000|2021-12-21 18:29:30|208620.4|208470.4|208624.7|208474.7|208624.7|208474.7|208620.4|208470.4|19
1640111380000|2021-12-21 18:29:40|208624.8|208474.8|208622.3|208472.3|208624.8|208474.8|208617.1|208467.1|29
1640111390000|2021-12-21 18:29:50|208624.2|208474.2|208629.5|208479.5|208632.2|208482.2|208622.2|208472.2|29
1640111400000|2021-12-21 18:30:00|208628.3|208478.3|208575.9|208425.9|208636.9|208486.9|208574.8|208424.8|30
1640111410000|2021-12-21 18:30:10|208576.5|208426.5|208580.5|208430.5|208583.5|208433.5|208570.4|208420.4|24
1640111420000|2021-12-21 18:30:20|208580.4|208430.4|208530.9|208380.9|208585.7|208435.7|208527.6|208377.6|24
1640111430000|2021-12-21 18:30:30|208525.7|208375.7|208531.5|208381.5|208531.5|208381.5|208524.7|208374.7|17
1640111440000|2021-12-21 18:30:40|208530.9|208380.9|208534.1|208384.1|208535.7|208385.7|208530.3|208380.3|17
1640111450000|2021-12-21 18:30:50|208534.6|208384.6|208528.5|208378.5|208537.7|208387.7|208521.1|208371.1|22
1640111460000|2021-12-21 18:31:00|208529.2|208379.2|208523.5|208373.5|208533.9|208383.9|208523.5|208373.5|21
1640111470000|2021-12-21 18:31:10|208527.3|208377.3|208527.8|208377.8|208536.6|208386.6|208527.3|208377.3|16
1640111480000|2021-12-21 18:31:20|208529.1|208379.1|208528.3|208378.3|208530.9|208380.9|208522.7|208372.7|20
1640111490000|2021-12-21 18:31:30|208527.7|208377.7|208529.3|208379.3|208531.6|208381.6|208526.8|208376.8|14
1640111500000|2021-12-21 18:31:40|208530|208380|208495.4|208345.4|208530.1|208380.1|208471.5|208321.5|23
1640111510000|2021-12-21 18:31:50|208497.1|208347.1|208496.6|208346.6|208497.1|208347.1|208492.7|208342.7|15
1640111520000|2021-12-21 18:32:00|208495.1|208345.1|208486.6|208336.6|208495.1|208345.1|208483.8|208333.8|17
1640111530000|2021-12-21 18:32:10|208486.4|208336.4|208488.8|208338.8|208489.5|208339.5|208486.4|208336.4|20
1640111540000|2021-12-21 18:32:20|208489.1|208339.1|208489.8|208339.8|208489.8|208339.8|208488.4|208338.4|11
1640111550000|2021-12-21 18:32:30|208488.9|208338.9|208490|208340|208491.4|208341.4|208486|208336|24
1640111560000|2021-12-21 18:32:40|208489.9|208339.9|208495.2|208345.2|208495.2|208345.2|208487.2|208337.2|25
1640111570000|2021-12-21 18:32:50|208491.6|208341.6|208484.8|208334.8|208491.6|208341.6|208483.5|208333.5|22
1640111580000|2021-12-21 18:33:00|208484.1|208334.1|208487.5|208337.5|208488.2|208338.2|208483.8|208333.8|19
1640111590000|2021-12-21 18:33:10|208487.4|208337.4|208484.4|208334.4|208487.6|208337.6|208483.7|208333.7|20
1640111600000|2021-12-21 18:33:20|208484.3|208334.3|208480.4|208330.4|208484.3|208379.8|208428.1|208319|22
1640111610000|2021-12-21 18:33:30|208482.9|208332.9|208479.8|208329.8|208484.5|208334.5|208478.6|208328.6|14
1640111620000|2021-12-21 18:33:40|208478.5|208328.5|208480.6|208330.6|208480.6|208330.6|208477.2|208327.2|12
1640111630000|2021-12-21 18:33:50|208480.8|208330.8|208475|208325|208480.8|208330.8|208475|208325|18
1640111640000|2021-12-21 18:34:00|208475.6|208325.6|208418.5|208268.5|208483|208380.5|208413.2|208263.2|28
1640111650000|2021-12-21 18:34:10|208417.7|208267.7|208436.3|208286.3|208446|208296|208412.4|208262.4|27
1640111660000|2021-12-21 18:34:20|208437.5|208287.5|208437.4|208287.4|208437.5|208287.5|208432.1|208282.1|22
1640111670000|2021-12-21 18:34:30|208437.1|208287.1|208437.2|208287.2|208438.1|208288.1|208432.2|208282.2|19
1640111680000|2021-12-21 18:34:40|208436.8|208286.8|208436.1|208286.1|208437.5|208287.5|208433.2|208283.2|19
1640111690000|2021-12-21 18:34:50|208435.1|208285.1|208394.9|208244.9|208436|208286|208390.8|208240.8|30
1640111700000|2021-12-21 18:35:00|208395|208245|208403.5|208253.5|208410.3|208260.3|208394.2|208244.2|27
1640111710000|2021-12-21 18:35:10|208402.9|208252.9|208402.9|208252.9|208404.3|208254.3|208397.7|208247.7|21
1640111720000|2021-12-21 18:35:20|208395.7|208245.7|208399.3|208249.3|208399.5|208249.5|208395.7|208245.7|15
1640111730000|2021-12-21 18:35:30|208400.9|208250.9|208393.9|208243.9|208401.1|208251.1|208392.1|208242.1|22
1640111740000|2021-12-21 18:35:40|208390.3|208240.3|208394.1|208244.1|208395|208245|208388.7|208238.7|23
1640111750000|2021-12-21 18:35:50|208393.4|208243.4|208374.4|208224.4|208403.8|208253.8|208373.6|208223.6|30
1640111760000|2021-12-21 18:36:00|208376|208226|208381|208231|208383|208233|208371.1|208221.1|32
1640111770000|2021-12-21 18:36:10|208380.5|208230.5|208378.1|208228.1|208381.9|208231.9|208374.9|208224.9|23
1640111780000|2021-12-21 18:36:20|208377.8|208227.8|208379.7|208229.7|208382.1|208232.1|208377.8|208227.8|26
1640111790000|2021-12-21 18:36:30|208380.5|208230.5|208386.4|208236.4|208387.1|208237.1|208378.8|208228.8|19
1640111800000|2021-12-21 18:36:40|208386.5|208236.5|208383.2|208233.2|208387.5|208237.5|208377.4|208227.4|22
1640111810000|2021-12-21 18:36:50|208381.9|208231.9|208437.1|208287.1|208461.5|208311.5|208381.9|208231.9|32
1640111820000|2021-12-21 18:37:00|208435|208285|208413.3|208263.3|208439.8|208289.8|208408.8|208258.8|34
1640111830000|2021-12-21 18:37:10|208413.6|208263.6|208396.8|208246.8|208413.6|208263.6|208386.3|208236.3|29
1640111840000|2021-12-21 18:37:20|208397.3|208247.3|208387|208237|208397.3|208247.3|208386.2|208236.2|25
1640111850000|2021-12-21 18:37:30|208389.3|208239.3|208385.1|208235.1|208390|208240|208383.2|208233.2|24
1640111860000|2021-12-21 18:37:40|208385|208235|208364.4|208214.4|208387.6|208237.6|208356.2|208206.2|33
1640111870000|2021-12-21 18:37:50|208363.5|208213.5|208367.4|208217.4|208370.8|208220.8|208362|208212|32
1640111880000|2021-12-21 18:38:00|208368.4|208218.4|208365.2|208215.2|208368.4|208218.4|208357.1|208207.1|32
1640111890000|2021-12-21 18:38:10|208366.9|208216.9|208360|208210|208367.1|208217.1|208360|208210|23
1640111900000|2021-12-21 18:38:20|208361|208211|208367.9|208217.9|208372.6|208222.6|208360.3|208210.3|30
1640111910000|2021-12-21 18:38:30|208366.8|208216.8|208368.1|208218.1|208372.6|208222.6|208363.4|208213.4|22
1640111920000|2021-12-21 18:38:40|208370.3|208220.3|208369.8|208219.8|208400.9|208250.9|208365.1|208215.1|36
1640111930000|2021-12-21 18:38:50|208374.4|208224.4|208374.5|208224.5|208375.6|208225.6|208373.2|208223.2|18
1640111940000|2021-12-21 18:39:00|208374.4|208224.4|208373.4|208223.4|208375.4|208225.4|208371.5|208221.5|16
1640111950000|2021-12-21 18:39:10|208372.6|208222.6|208368|208218|208375|208225|208357.9|208207.9|24
1640111960000|2021-12-21 18:39:20|208358|208208|208365.5|208215.5|208366.9|208216.9|208358|208208|14
1640111970000|2021-12-21 18:39:30|208362.2|208212.2|208365.6|208215.6|208372|208222|208355|208205|24
1640111980000|2021-12-21 18:39:40|208365.5|208215.5|208353.3|208203.3|208365.7|208215.7|208350.3|208200.3|22
1640111990000|2021-12-21 18:39:50|208354|208204|208365.2|208215.2|208366.8|208216.8|208350.9|208200.9|28
1640112000000|2021-12-21 18:40:00|208365.9|208215.9|208351.9|208201.9|208365.9|208215.9|208349.2|208199.2|28
1640112010000|2021-12-21 18:40:10|208352.4|208202.4|208318.8|208168.8|208353.5|208203.5|208302.7|208152.7|34
1640112020000|2021-12-21 18:40:20|208319.7|208169.7|208295.1|208145.1|208319.7|208182.5|208232.5|208129.1|31
1640112030000|2021-12-21 18:40:30|208284.9|208134.9|208279.7|208129.7|208284.9|208134.9|208275.2|208125.2|27
1640112040000|2021-12-21 18:40:40|208278.2|208128.2|208282.8|208132.8|208309|208159|208272.4|208122.4|25
1640112050000|2021-12-21 18:40:50|208280.3|208130.3|208277.3|208127.3|208283.7|208133.7|208273.6|208123.6|31
1640112060000|2021-12-21 18:41:00|208277.2|208127.2|208277.5|208127.5|208280.6|208130.6|208276.5|208126.5|20
1640112070000|2021-12-21 18:41:10|208277.4|208127.4|208281.9|208131.9|208283.3|208133.3|208277.4|208127.4|13
1640112080000|2021-12-21 18:41:20|208282.3|208132.3|208282.5|208132.5|208284.7|208134.7|208282.1|208132.1|15
1640112090000|2021-12-21 18:41:30|208281.7|208131.7|208272.9|208122.9|208283.1|208133.1|208270.6|208120.6|21
1640112100000|2021-12-21 18:41:40|208273.2|208123.2|208273|208123|208274.1|208124.1|208266.7|208116.7|19
1640112110000|2021-12-21 18:41:50|208273.3|208123.3|208271.1|208121.1|208273.3|208123.3|208269.1|208119.1|13
1640112120000|2021-12-21 18:42:00|208270.6|208120.6|208267.1|208117.1|208271.2|208121.2|208258.7|208108.7|26
1640112130000|2021-12-21 18:42:10|208266.2|208116.2|208260.1|208110.1|208266.2|208116.2|208260|208110|17
1640112140000|2021-12-21 18:42:20|208261.3|208111.3|208265|208115|208265|208115|208259.3|208109.3|16
1640112150000|2021-12-21 18:42:30|208264.5|208114.5|208261.3|208111.3|208264.5|208114.5|208260.8|208110.8|21
1640112160000|2021-12-21 18:42:40|208261.5|208111.5|208260.5|208110.5|208261.5|208111.5|208257.7|208107.7|12
1640112170000|2021-12-21 18:42:50|208259.3|208109.3|208264.5|208114.5|208266.9|208116.9|208250.8|208100.8|21
1640112180000|2021-12-21 18:43:00|208266.1|208116.1|208261.6|208111.6|208266.4|208116.4|208258.4|208108.4|17
1640112190000|2021-12-21 18:43:10|208262|208112|208260|208110|208262|208112|208256.1|208106.1|10
1640112200000|2021-12-21 18:43:20|208260.4|208110.4|208260.5|208110.5|208262.1|208112.1|208260.4|208110.4|11
1640112210000|2021-12-21 18:43:30|208261.8|208111.8|208259|208109|208261.8|208111.8|208256.9|208106.9|12
1640112220000|2021-12-21 18:43:40|208258.6|208108.6|208259.5|208109.5|208260.8|208110.8|208257.1|208107.1|11
1640112230000|2021-12-21 18:43:50|208260.6|208110.6|208261.9|208111.9|208262.2|208112.2|208256.5|208106.5|16
1640112240000|2021-12-21 18:44:00|208261|208111|208227.6|208077.6|208261|208111|208225.7|208075.7|22
1640112250000|2021-12-21 18:44:10|208229.5|208079.5|208225.9|208075.9|208229.6|208079.6|208225.5|208075.5|18
1640112260000|2021-12-21 18:44:20|208226|208076|208292.5|208142.5|208295|208145|208226|208076|31
1640112270000|2021-12-21 18:44:30|208293.4|208143.4|208281.9|208131.9|208293.4|208143.4|208275.5|208125.5|23
1640112280000|2021-12-21 18:44:40|208282.1|208132.1|208283.8|208133.8|208286|208136|208276.7|208126.7|27
1640112290000|2021-12-21 18:44:50|208283.7|208133.7|208306.1|208156.1|208321.6|208171.6|208283.7|208133.7|27
1640112300000|2021-12-21 18:45:00|208301|208151|208311.4|208161.4|208317.1|208167.1|208301|208151|24
1640112310000|2021-12-21 18:45:10|208310.5|208160.5|208323.7|208173.7|208324.7|208174.7|208310.2|208160.2|26
1640112320000|2021-12-21 18:45:20|208324.1|208174.1|208314.6|208164.6|208324.7|208174.7|208309.9|208159.9|26
1640112330000|2021-12-21 18:45:30|208316.2|208166.2|208318.1|208168.1|208322.2|208172.2|208315.6|208165.6|30
1640112340000|2021-12-21 18:45:40|208318.5|208168.5|208347|208197|208347.7|208197.7|208316.3|208166.3|21
1640112350000|2021-12-21 18:45:50|208347.2|208197.2|208347.7|208197.7|208348.6|208198.6|208347.2|208197.2|20
1640112360000|2021-12-21 18:46:00|208347.9|208197.9|208343.3|208193.3|208347.9|208197.9|208341.4|208191.4|20
1640112370000|2021-12-21 18:46:10|208343.5|208193.5|208344.9|208194.9|208345.7|208195.7|208343.5|208193.5|13
1640112380000|2021-12-21 18:46:20|208344.8|208194.8|208343.4|208193.4|208345.3|208195.3|208343.4|208193.4|9
1640112390000|2021-12-21 18:46:30|208343.7|208193.7|208341.7|208191.7|208343.9|208193.9|208339.2|208189.2|12
1640112400000|2021-12-21 18:46:40|208341.3|208191.3|208342.9|208192.9|208343.6|208193.6|208341.3|208191.3|9
1640112410000|2021-12-21 18:46:50|208342.6|208192.6|208344.7|208194.7|208347.8|208197.8|208341.9|208191.9|13
1640112420000|2021-12-21 18:47:00|208345.3|208195.3|208347.6|208197.6|208348.9|208198.9|208345.3|208195.3|10
1640112430000|2021-12-21 18:47:10|208347.8|208197.8|208348.9|208198.9|208349.1|208199.1|208346.3|208196.3|10
1640112440000|2021-12-21 18:47:20|208348.2|208198.2|208345.5|208195.5|208348.4|208198.4|208344.8|208194.8|14
1640112450000|2021-12-21 18:47:30|208345.9|208195.9|208346.6|208196.6|208347.7|208197.7|208345.6|208195.6|12
1640112460000|2021-12-21 18:47:40|208346.3|208196.3|208345.4|208195.4|208346.6|208196.6|208344.5|208194.5|7
1640112470000|2021-12-21 18:47:50|208345.2|208195.2|208341.8|208191.8|208351.6|208201.6|208329|208179|31
1640112480000|2021-12-21 18:48:00|208342.4|208192.4|208336.1|208186.1|208342.4|208242.9|208292.9|208186.1|31
1640112490000|2021-12-21 18:48:10|208336.2|208186.2|208338.8|208188.8|208338.8|208188.8|208333.4|208183.4|31
1640112500000|2021-12-21 18:48:20|208339.5|208189.5|208381.2|208231.2|208383.6|208233.6|208339.5|208189.5|31
1640112510000|2021-12-21 18:48:30|208380.7|208230.7|208381.9|208231.9|208384.1|208234.1|208380|208230|19
1640112520000|2021-12-21 18:48:40|208381.7|208231.7|208382.1|208232.1|208382.9|208232.9|208379.7|208229.7|17
1640112530000|2021-12-21 18:48:50|208381.8|208231.8|208383.6|208233.6|208384.7|208234.7|208381.8|208231.8|13
1640112540000|2021-12-21 18:49:00|208383.2|208233.2|208378.2|208228.2|208383.2|208233.2|208373.2|208223.2|29
1640112550000|2021-12-21 18:49:10|208379.7|208229.7|208378.6|208228.6|208381|208231|208378.5|208228.5|28
1640112560000|2021-12-21 18:49:20|208378.2|208228.2|208327.7|208177.7|208378.9|208238.2|208275.6|208177.7|37
1640112570000|2021-12-21 18:49:30|208330|208180|208319.3|208169.3|208330.7|208180.7|208318.6|208168.6|29
1640112580000|2021-12-21 18:49:40|208320.1|208170.1|208322|208172|208322.9|208172.9|208320|208170|23
1640112590000|2021-12-21 18:49:50|208321.7|208171.7|208323.9|208173.9|208329|208179|208319|208169|29
1640112600000|2021-12-21 18:50:00|208319.7|208169.7|208318.3|208168.3|208320.4|208170.4|208312.9|208162.9|27
1640112610000|2021-12-21 18:50:10|208318.2|208168.2|208314.9|208164.9|208320.3|208170.3|208299.1|208149.1|33
1640112620000|2021-12-21 18:50:20|208310.9|208160.9|208299|208149|208314.3|208164.3|208296.8|208146.8|34
1640112630000|2021-12-21 18:50:30|208296.5|208146.5|208295.5|208145.5|208297.9|208147.9|208294.5|208144.5|19
1640112640000|2021-12-21 18:50:40|208294.2|208144.2|208294.1|208144.1|208296.1|208146.1|208293.6|208143.6|18
1640112650000|2021-12-21 18:50:50|208293.4|208143.4|208297.1|208147.1|208297.1|208147.1|208293.4|208143.4|15
1640112660000|2021-12-21 18:51:00|208297|208147|208293.4|208143.4|208297.7|208147.7|208293.2|208143.2|21
1640112670000|2021-12-21 18:51:10|208293.6|208143.6|208292.1|208142.1|208294|208144|208291.5|208141.5|16
1640112680000|2021-12-21 18:51:20|208293.7|208143.7|208291.8|208141.8|208294.4|208144.4|208290.7|208140.7|16
1640112690000|2021-12-21 18:51:30|208291.1|208141.1|208315.1|208165.1|208316.1|208166.1|208290|208140|18
1640112700000|2021-12-21 18:51:40|208314|208164|208319.2|208169.2|208323|208173|208312.6|208162.6|23
1640112710000|2021-12-21 18:51:50|208319.3|208169.3|208322.3|208172.3|208322.3|208172.3|208319.3|208169.3|17
1640112720000|2021-12-21 18:52:00|208322.6|208172.6|208320.9|208170.9|208322.6|208172.6|208314.7|208164.7|21
1640112730000|2021-12-21 18:52:10|208322.9|208172.9|208324.1|208174.1|208324.9|208224|208272|208167.4|28
1640112740000|2021-12-21 18:52:20|208324.9|208174.9|208315.5|208165.5|208325|208175|208312.5|208162.5|19
1640112750000|2021-12-21 18:52:30|208317.8|208167.8|208322.1|208172.1|208325.4|208175.4|208316.3|208166.3|20
1640112760000|2021-12-21 18:52:40|208322|208172|208321.6|208171.6|208324.5|208174.5|208317.1|208167.1|23
1640112770000|2021-12-21 18:52:50|208321.7|208171.7|208317.1|208167.1|208322.4|208172.4|208312.8|208162.8|17
1640112780000|2021-12-21 18:53:00|208313.6|208163.6|208310.8|208160.8|208315.8|208165.8|208309.1|208159.1|23
1640112790000|2021-12-21 18:53:10|208310.2|208160.2|208313.2|208163.2|208322.3|208172.3|208310.2|208160.2|22
1640112800000|2021-12-21 18:53:20|208312.5|208162.5|208308.8|208158.8|208314.9|208164.9|208308.8|208158.8|27
1640112810000|2021-12-21 18:53:30|208309.1|208159.1|208316.4|208166.4|208316.4|208166.4|208307.9|208157.9|29
1640112820000|2021-12-21 18:53:40|208314.9|208164.9|208315.2|208165.2|208319.3|208169.3|208314.4|208164.4|12
1640112830000|2021-12-21 18:53:50|208313.9|208163.9|208310.4|208160.4|208313.9|208163.9|208308.6|208158.6|23
1640112840000|2021-12-21 18:54:00|208309.5|208159.5|208309.7|208159.7|208312.4|208162.4|208307|208157|27
1640112850000|2021-12-21 18:54:10|208309.9|208159.9|208313.7|208163.7|208314.9|208164.9|208309.3|208159.3|13
1640112860000|2021-12-21 18:54:20|208314.1|208164.1|208312.3|208162.3|208314.1|208164.1|208307.8|208157.8|18
1640112870000|2021-12-21 18:54:30|208311.6|208161.6|208312.1|208162.1|208313.5|208163.5|208306.5|208156.5|21
1640112880000|2021-12-21 18:54:40|208312.3|208162.3|208313.8|208163.8|208314.1|208164.1|208312.3|208162.3|14
1640112890000|2021-12-21 18:54:50|208313.6|208163.6|208312.3|208162.3|208313.8|208163.8|208309.4|208159.4|18
1640112900000|2021-12-21 18:55:00|208310.7|208160.7|208313.8|208163.8|208313.8|208163.8|208310.7|208160.7|18
1640112910000|2021-12-21 18:55:10|208307.5|208157.5|208307.8|208157.8|208312.1|208162.1|208307.5|208157.5|14
1640112920000|2021-12-21 18:55:20|208307|208157|208307.6|208157.6|208313.5|208163.5|208300.6|208150.6|22
1640112930000|2021-12-21 18:55:30|208309.4|208159.4|208297.5|208147.5|208311.5|208161.5|208284.4|208134.4|26
1640112940000|2021-12-21 18:55:40|208297.6|208147.6|208300.2|208150.2|208302.5|208152.5|208296.3|208146.3|24
1640112950000|2021-12-21 18:55:50|208301.9|208151.9|208302.1|208152.1|208304.5|208154.5|208301.5|208151.5|20
1640112960000|2021-12-21 18:56:00|208301.9|208151.9|208299.9|208149.9|208301.9|208151.9|208292.6|208142.6|19
1640112970000|2021-12-21 18:56:10|208303.8|208153.8|208307.1|208157.1|208309.2|208159.2|208303.5|208153.5|15
1640112980000|2021-12-21 18:56:20|208299.3|208149.3|208300.4|208150.4|208304.7|208154.7|208299.1|208149.1|23
1640112990000|2021-12-21 18:56:30|208301.1|208151.1|208297.9|208147.9|208301.1|208151.1|208296.5|208146.5|15
1640113000000|2021-12-21 18:56:40|208296.3|208146.3|208300.6|208150.6|208301.5|208151.5|208295.6|208145.6|21
1640113010000|2021-12-21 18:56:50|208300.7|208150.7|208298.8|208148.8|208301.5|208151.5|208297.3|208147.3|11
1640113020000|2021-12-21 18:57:00|208298.4|208148.4|208281.4|208231.4|208299.7|208232.8|208269.7|208148.2|21
1640113030000|2021-12-21 18:57:10|208280.4|208230.4|208330.5|208180.5|208330.5|208230.4|208278.2|208171.5|23
1640113040000|2021-12-21 18:57:20|208327.7|208177.7|208329.8|208179.8|208329.8|208179.8|208324.1|208174.1|23
1640113050000|2021-12-21 18:57:30|208329.7|208179.7|208335.4|208185.4|208341.9|208191.9|208326.3|208176.3|27
1640113060000|2021-12-21 18:57:40|208335|208185|208336.7|208186.7|208340.5|208190.5|208335|208185|13
1640113070000|2021-12-21 18:57:50|208336.1|208186.1|208333.6|208183.6|208340.5|208190.5|208332.3|208182.3|18
1640113080000|2021-12-21 18:58:00|208336.9|208186.9|208344.9|208194.9|208344.9|208194.9|208334.6|208184.6|19
1640113090000|2021-12-21 18:58:10|208346.5|208196.5|208339.3|208189.3|208346.5|208196.5|208337.5|208187.5|22
1640113100000|2021-12-21 18:58:20|208339|208189|208339.8|208189.8|208339.8|208189.8|208337.4|208187.4|9
1640113110000|2021-12-21 18:58:30|208338.9|208188.9|208295.6|208145.6|208339.8|208189.8|208292.9|208142.9|27
1640113120000|2021-12-21 18:58:40|208295.8|208145.8|208296.1|208146.1|208296.3|208146.3|208294.8|208144.8|12
1640113130000|2021-12-21 18:58:50|208295.9|208145.9|208296|208146|208296.3|208146.3|208295.3|208145.3|13
1640113140000|2021-12-21 18:59:00|208295.9|208145.9|208295.3|208145.3|208298.3|208148.3|208294.5|208144.5|11
1640113150000|2021-12-21 18:59:10|208295.1|208145.1|208293.6|208143.6|208297.5|208147.5|208288.5|208138.5|13
1640113160000|2021-12-21 18:59:20|208294.1|208144.1|208266.5|208116.5|208294.1|208144.1|208264.9|208114.9|23
1640113170000|2021-12-21 18:59:30|208274.1|208124.1|208273.6|208123.6|208288.4|208138.4|208269.4|208119.4|28
1640113180000|2021-12-21 18:59:40|208273.5|208123.5|208270.4|208120.4|208274|208124|208267.2|208117.2|20
1640113190000|2021-12-21 18:59:50|208271.2|208121.2|208276.4|208126.4|208280.2|208130.2|208269.5|208119.5|21
1640113200000|2021-12-21 19:00:00|208275.7|208125.7|208273.4|208123.4|208275.7|208125.7|208271.5|208121.5|14
1640113210000|2021-12-21 19:00:10|208273.2|208123.2|208262|208112|208273.5|208170.2|208209.1|208108.7|31
1640113220000|2021-12-21 19:00:20|208262.7|208112.7|208274.1|208124.1|208279.7|208129.7|208261.6|208111.6|19
1640113230000|2021-12-21 19:00:30|208269.2|208119.2|208275.3|208125.3|208279|208177.8|208219.2|208119.2|17
1640113240000|2021-12-21 19:00:40|208273.2|208123.2|208296|208146|208300.1|208188|208233.1|208123.2|29
1640113250000|2021-12-21 19:00:50|208295.1|208145.1|208297.1|208147.1|208297.1|208147.1|208294.5|208144.5|15
1640113260000|2021-12-21 19:01:00|208297|208147|208279|208129|208297|208185.1|208227|208127.9|19
1640113270000|2021-12-21 19:01:10|208276.9|208126.9|208287.9|208137.9|208288.1|208181.1|208225.4|208123.6|21
1640113280000|2021-12-21 19:01:20|208288.2|208138.2|208236.6|208186.6|208288.2|208187.1|208229.5|208125.6|21
1640113290000|2021-12-21 19:01:30|208237|208187|208284.7|208134.7|208291.8|208187.5|208237|208125.2|21
1640113300000|2021-12-21 19:01:40|208283.6|208133.6|208289.3|208139.3|208289.3|208139.3|208283.6|208133.6|16
1640113310000|2021-12-21 19:01:50|208288.4|208138.4|208282|208132|208288.6|208138.6|208278.6|208128.6|12
1640113320000|2021-12-21 19:02:00|208280.7|208130.7|208294.1|208144.1|208294.7|208144.7|208278.2|208128.2|17
1640113330000|2021-12-21 19:02:10|208291.3|208141.3|208292.7|208142.7|208292.7|208142.7|208291|208141|11
1640113340000|2021-12-21 19:02:20|208292.3|208142.3|208288.3|208138.3|208292.3|208142.3|208284.4|208134.4|18
1640113350000|2021-12-21 19:02:30|208288.8|208138.8|208284.5|208134.5|208289.8|208139.8|208283.9|208133.9|24
1640113360000|2021-12-21 19:02:40|208287|208137|208283.8|208133.8|208287.1|208137.1|208282.8|208132.8|13
1640113370000|2021-12-21 19:02:50|208284.1|208134.1|208288.7|208138.7|208289.9|208139.9|208283.8|208133.8|11
1640113380000|2021-12-21 19:03:00|208288.5|208138.5|208289.9|208139.9|208290.1|208140.1|208287.9|208137.9|14
1640113390000|2021-12-21 19:03:10|208290.1|208140.1|208288.1|208138.1|208290.1|208140.1|208285.2|208135.2|12
1640113400000|2021-12-21 19:03:20|208287.1|208137.1|208289|208139|208289|208139|208286.8|208136.8|10
1640113410000|2021-12-21 19:03:30|208288.9|208138.9|208291.8|208141.8|208293.9|208143.9|208284.9|208134.9|20
1640113420000|2021-12-21 19:03:40|208292.3|208142.3|208295.4|208145.4|208295.4|208145.4|208292.3|208142.3|12
1640113430000|2021-12-21 19:03:50|208295.6|208145.6|208291.8|208141.8|208295.6|208145.6|208291|208141|18
1640113440000|2021-12-21 19:04:00|208292.2|208142.2|208292|208142|208296.4|208146.4|208291.4|208141.4|19
1640113450000|2021-12-21 19:04:10|208294.3|208144.3|208292.2|208142.2|208295.9|208145.9|208292.2|208142.2|11
1640113460000|2021-12-21 19:04:20|208292.6|208142.6|208291.2|208141.2|208292.8|208142.8|208290.9|208140.9|5
1640113470000|2021-12-21 19:04:30|208290.7|208140.7|208294.9|208144.9|208299.4|208149.4|208290.7|208140.7|13
1640113480000|2021-12-21 19:04:40|208291.6|208141.6|208296|208146|208299.2|208149.2|208291.6|208141.6|13
1640113490000|2021-12-21 19:04:50|208296.3|208146.3|208284.1|208134.1|208296.3|208146.3|208278.5|208128.5|16
1640113500000|2021-12-21 19:05:00|208284|208134|208282.8|208132.8|208285|208135|208282.8|208132.8|16
1640113510000|2021-12-21 19:05:10|208278.5|208128.5|208264.9|208114.9|208278.5|208169.9|208217.8|208114.9|19
1640113520000|2021-12-21 19:05:20|208266.1|208116.1|208269.9|208119.9|208271.1|208121.1|208264.8|208114.8|13
1640113530000|2021-12-21 19:05:30|208269.3|208119.3|208201.6|208051.6|208269.3|208119.3|208193.8|208043.8|24
1640113540000|2021-12-21 19:05:40|208198.9|208048.9|208207.8|208057.8|208207.8|208057.8|208198.9|208048.9|19
1640113550000|2021-12-21 19:05:50|208208.1|208058.1|208206.3|208056.3|208215.9|208115.5|208165.5|208056.3|21
1640113560000|2021-12-21 19:06:00|208203.4|208053.4|208243.4|208093.4|208246|208096|208203.2|208053.2|23
1640113570000|2021-12-21 19:06:10|208244.5|208094.5|208240.9|208090.9|208245.9|208095.9|208240.4|208090.4|17
1640113580000|2021-12-21 19:06:20|208235.9|208085.9|208185.4|208135.4|208237.4|208135.4|208184|208085.9|14
1640113590000|2021-12-21 19:06:30|208186|208136|208236.7|208086.7|208239.4|208141.7|208185.5|208086.7|21
1640113600000|2021-12-21 19:06:40|208237.8|208087.8|208236.3|208086.3|208239.9|208089.9|208235.9|208085.9|17
1640113610000|2021-12-21 19:06:50|208237.2|208087.2|208237.6|208087.6|208238|208088|208236.5|208086.5|11
1640113620000|2021-12-21 19:07:00|208237.7|208087.7|208235.1|208085.1|208238.3|208088.3|208229.9|208079.9|8
1640113630000|2021-12-21 19:07:10|208235.2|208085.2|208243.3|208093.3|208249|208099|208232.6|208082.6|16
1640113640000|2021-12-21 19:07:20|208244|208094|208309.4|208159.4|208312.6|208162.6|208243.7|208093.7|23
1640113650000|2021-12-21 19:07:30|208309.6|208159.6|208299.6|208149.6|208311.2|208161.2|208293.1|208143.1|23
1640113660000|2021-12-21 19:07:40|208298.7|208148.7|208286|208136|208316.7|208166.7|208257.7|208107.7|21
1640113670000|2021-12-21 19:07:50|208287.3|208137.3|208290.3|208140.3|208294.8|208144.8|208268.8|208118.8|29
1640113680000|2021-12-21 19:08:00|208291.8|208141.8|208280.9|208130.9|208291.8|208141.8|208279.8|208129.8|24
1640113690000|2021-12-21 19:08:10|208282.1|208132.1|208286.2|208136.2|208286.7|208136.7|208282.1|208132.1|16
1640113700000|2021-12-21 19:08:20|208286.3|208136.3|208280|208130|208286.3|208136.3|208277.6|208127.6|23
1640113710000|2021-12-21 19:08:30|208279.8|208129.8|208280.4|208130.4|208282.2|208132.2|208279.6|208129.6|15
1640113720000|2021-12-21 19:08:40|208280.9|208130.9|208288.1|208138.1|208288.1|208138.1|208280.9|208130.9|10
1640113730000|2021-12-21 19:08:50|208288.2|208138.2|208290|208140|208290|208140|208283|208133|8
1640113740000|2021-12-21 19:09:00|208291.1|208141.1|208292.1|208142.1|208293.9|208143.9|208290.5|208140.5|15
1640113750000|2021-12-21 19:09:10|208292.2|208142.2|208284.4|208134.4|208293.8|208143.8|208272.5|208122.5|25
1640113760000|2021-12-21 19:09:20|208284.1|208134.1|208292.3|208142.3|208292.3|208142.3|208275.3|208125.3|23
1640113770000|2021-12-21 19:09:30|208292.4|208142.4|208286.2|208136.2|208293.3|208143.3|208283.9|208133.9|18
1640113780000|2021-12-21 19:09:40|208285.9|208135.9|208287|208137|208287|208137|208285.2|208135.2|20
1640113790000|2021-12-21 19:09:50|208286.9|208136.9|208292.1|208142.1|208293.2|208143.2|208277.1|208127.1|27
1640113800000|2021-12-21 19:10:00|208291.8|208141.8|208295.2|208145.2|208295.2|208145.2|208288.7|208138.7|24
1640113810000|2021-12-21 19:10:10|208295.6|208145.6|208297|208147|208300|208150|208291.4|208141.4|21
1640113820000|2021-12-21 19:10:20|208297.1|208147.1|208303|208153|208305.6|208155.6|208296.9|208146.9|25
1640113830000|2021-12-21 19:10:30|208306.2|208156.2|208353|208203|208353.5|208203.5|208306.2|208156.2|29
1640113840000|2021-12-21 19:10:40|208352.7|208202.7|208333.3|208183.3|208356.1|208206.1|208330.8|208180.8|26
1640113850000|2021-12-21 19:10:50|208327.1|208177.1|208338.1|208188.1|208342.8|208192.8|208327.1|208177.1|27
1640113860000|2021-12-21 19:11:00|208337.6|208187.6|208338.1|208188.1|208340.8|208190.8|208336.4|208186.4|25
1640113870000|2021-12-21 19:11:10|208339.9|208189.9|208340.2|208190.2|208340.2|208190.2|208335.2|208185.2|14
1640113880000|2021-12-21 19:11:20|208338.5|208188.5|208340.1|208190.1|208341.5|208191.5|208333.7|208183.7|17
1640113890000|2021-12-21 19:11:30|208339.8|208189.8|208340.4|208190.4|208341.1|208191.1|208339.8|208189.8|13
1640113900000|2021-12-21 19:11:40|208340.5|208190.5|208369.9|208219.9|208371|208221|208335.3|208185.3|24
1640113910000|2021-12-21 19:11:50|208369.8|208219.8|208368.5|208218.5|208371.6|208221.6|208368.5|208218.5|18
1640113920000|2021-12-21 19:12:00|208369.1|208219.1|208385|208235|208385.3|208235.3|208369.1|208219.1|25
1640113930000|2021-12-21 19:12:10|208385.2|208235.2|208384.5|208234.5|208385.3|208235.3|208384.3|208234.3|19
1640113940000|2021-12-21 19:12:20|208384.8|208234.8|208372.1|208222.1|208392.9|208242.9|208370.6|208220.6|27
1640113950000|2021-12-21 19:12:30|208373.8|208223.8|208370.1|208220.1|208373.8|208223.8|208369.2|208219.2|16
1640113960000|2021-12-21 19:12:40|208369.1|208219.1|208370.5|208220.5|208384.4|208234.4|208360.3|208210.3|26
1640113970000|2021-12-21 19:12:50|208362.5|208212.5|208355.4|208205.4|208362.5|208212.5|208353.7|208203.7|25
1640113980000|2021-12-21 19:13:00|208358|208208|208343.7|208193.7|208358|208208|208342.5|208192.5|25
1640113990000|2021-12-21 19:13:10|208345|208195|208354.4|208204.4|208356.5|208206.5|208345|208195|27
1640114000000|2021-12-21 19:13:20|208354.3|208204.3|208336.8|208186.8|208363.3|208213.3|208335.5|208185.5|33
1640114010000|2021-12-21 19:13:30|208272.6|208222.6|208307.1|208157.1|208310.6|208222.6|208272.6|208153.4|30
1640114020000|2021-12-21 19:13:40|208307.6|208157.6|208301.5|208151.5|208307.8|208193.8|208243.8|208139.8|29
1640114030000|2021-12-21 19:13:50|208302|208152|208323.1|208173.1|208323.1|208173.1|208290.1|208140.1|24
1640114040000|2021-12-21 19:14:00|208320.7|208170.7|208314.1|208164.1|208324.3|208174.3|208309.4|208159.4|36
1640114050000|2021-12-21 19:14:10|208315.5|208165.5|208309.5|208159.5|208322.8|208172.8|208305.3|208155.3|31
1640114060000|2021-12-21 19:14:20|208309.6|208159.6|208305.7|208155.7|208318.5|208168.5|208305.3|208155.3|33
1640114070000|2021-12-21 19:14:30|208305.9|208155.9|208310.7|208160.7|208316.7|208166.7|208305.9|208155.9|29
1640114080000|2021-12-21 19:14:40|208312.4|208162.4|208299.9|208149.9|208320.2|208170.2|208299.9|208149.9|35
1640114090000|2021-12-21 19:14:50|208300.5|208150.5|208295.2|208145.2|208301.2|208151.2|208293.7|208143.7|36
1640114100000|2021-12-21 19:15:00|208296.5|208146.5|208289.7|208139.7|208301.2|208151.2|208281.8|208131.8|25
1640114110000|2021-12-21 19:15:10|208288.8|208138.8|208263.2|208113.2|208298.9|208148.9|208262|208112|35
1640114120000|2021-12-21 19:15:20|208265.1|208115.1|208266.7|208116.7|208268.4|208118.4|208265|208115|29
1640114130000|2021-12-21 19:15:30|208266.8|208116.8|208242.1|208092.1|208301.6|208182.6|208232.6|208088.4|30
1640114140000|2021-12-21 19:15:40|208242.2|208092.2|208238.9|208088.9|208243.1|208093.1|208234.8|208084.8|19
1640114150000|2021-12-21 19:15:50|208239.5|208089.5|208257.3|208107.3|208257.6|208107.6|208237.4|208087.4|22
1640114160000|2021-12-21 19:16:00|208257.6|208107.6|208234.9|208084.9|208257.6|208134.7|208181.8|208078.8|30
1640114170000|2021-12-21 19:16:10|208237.4|208087.4|208235.3|208085.3|208238.7|208088.7|208234.4|208084.4|18
1640114180000|2021-12-21 19:16:20|208235.5|208085.5|208212.9|208062.9|208235.5|208085.5|208211|208061|22
1640114190000|2021-12-21 19:16:30|208212.4|208062.4|208209.8|208059.8|208220.8|208070.8|208207.9|208057.9|34
1640114200000|2021-12-21 19:16:40|208210.3|208060.3|208187.8|208037.8|208210.9|208060.9|208177.9|208027.9|32
1640114210000|2021-12-21 19:16:50|208194.7|208044.7|208198.8|208048.8|208209.6|208059.6|208194.7|208044.7|35
1640114220000|2021-12-21 19:17:00|208197.9|208047.9|208201.5|208051.5|208204.8|208054.8|208196.6|208046.6|31
1640114230000|2021-12-21 19:17:10|208201.7|208051.7|208201.9|208051.9|208201.9|208051.9|208198.5|208048.5|23
1640114240000|2021-12-21 19:17:20|208201.6|208051.6|208199.2|208049.2|208201.6|208051.6|208193.2|208043.2|23
1640114250000|2021-12-21 19:17:30|208199.5|208049.5|208202.6|208052.6|208202.6|208052.6|208195|208045|25
1640114260000|2021-12-21 19:17:40|208202.3|208052.3|208207.7|208057.7|208216.7|208066.7|208198.1|208048.1|19
1640114270000|2021-12-21 19:17:50|208211.7|208061.7|208168.1|208018.1|208211.7|208061.7|208165.5|208015.5|32
1640114280000|2021-12-21 19:18:00|208168.3|208018.3|208138.1|207988.1|208169.4|208019.4|208128.3|207978.3|31
1640114290000|2021-12-21 19:18:10|208134.9|207984.9|208155|208005|208164.6|208014.6|208134.9|207984.9|27
1640114300000|2021-12-21 19:18:20|208157.8|208007.8|208152.7|208002.7|208162.8|208012.8|208152.6|208002.6|13
1640114310000|2021-12-21 19:18:30|208153.4|208003.4|208141.1|207991.1|208156.7|208006.7|208130.5|207980.5|26
1640114320000|2021-12-21 19:18:40|208134.7|207984.7|208128.6|207978.6|208146.1|207996.1|208121.3|207971.3|24
1640114330000|2021-12-21 19:18:50|208124.9|207974.9|208125.5|207975.5|208137.6|208034.4|208065.1|207964.7|31
1640114340000|2021-12-21 19:19:00|208124.2|207974.2|208121.7|207971.7|208136.9|207986.9|208117.9|207967.9|33
1640114350000|2021-12-21 19:19:10|208131.2|207981.2|208132.7|207982.7|208140|207990|208120.4|207970.4|30
1640114360000|2021-12-21 19:19:20|208131.9|207981.9|208134.6|207984.6|208135.6|207985.6|208129.9|207979.9|18
1640114370000|2021-12-21 19:19:30|208133.9|207983.9|208133.3|207983.3|208141.7|207991.7|208119.4|207969.4|23
1640114380000|2021-12-21 19:19:40|208132.4|207982.4|208112.9|207962.9|208138.1|207988.1|208112.9|207962.9|27
1640114390000|2021-12-21 19:19:50|208120.3|207970.3|208121|207971|208135.1|207985.1|208120.3|207970.3|29
1640114400000|2021-12-21 19:20:00|208120.5|207970.5|208122.9|207972.9|208136.7|207986.7|208118.6|207968.6|29
1640114410000|2021-12-21 19:20:10|208121.9|207971.9|208139.1|207989.1|208140.9|207990.9|208121.9|207971.9|29
1640114420000|2021-12-21 19:20:20|208136.3|207986.3|208118.6|207968.6|208138.2|207988.2|208118.4|207968.4|28
1640114430000|2021-12-21 19:20:30|208121.8|207971.8|208109.5|207959.5|208123.4|207973.4|208085.2|207935.2|33
1640114440000|2021-12-21 19:20:40|208109.9|207959.9|208098.9|207948.9|208110.7|207960.7|208097.2|207947.2|26
1640114450000|2021-12-21 19:20:50|208096.7|207946.7|208105|207955|208110|207960|208094.8|207944.8|31
1640114460000|2021-12-21 19:21:00|208104.9|207954.9|208103.4|207953.4|208105.3|207955.3|208102.3|207952.3|20
1640114470000|2021-12-21 19:21:10|208103.7|207953.7|208121.1|207971.1|208122.9|207972.9|208081.4|207931.4|23
1640114480000|2021-12-21 19:21:20|208122.4|207972.4|208120.2|207970.2|208124.5|207974.5|208118.3|207968.3|25
1640114490000|2021-12-21 19:21:30|208120.1|207970.1|208117.2|207967.2|208120.3|207970.3|208117.2|207967.2|16
1640114500000|2021-12-21 19:21:40|208116.5|207966.5|208117|207967|208117.5|207967.5|208116.5|207966.5|13
1640114510000|2021-12-21 19:21:50|208117.5|207967.5|208121.8|207971.8|208125.8|207975.8|208117.5|207967.5|23
1640114520000|2021-12-21 19:22:00|208121.2|207971.2|208119.5|207969.5|208123.5|207973.5|208112.4|207962.4|28
1640114530000|2021-12-21 19:22:10|208115.5|207965.5|208113.4|207963.4|208116.3|207966.3|208113.4|207963.4|25
1640114540000|2021-12-21 19:22:20|208113.8|207963.8|208092.2|207942.2|208113.8|207963.8|208082.1|207932.1|29
1640114550000|2021-12-21 19:22:30|208090.3|207940.3|208088.8|207938.8|208093.8|207943.8|208087.5|207937.5|21
1640114560000|2021-12-21 19:22:40|208089.8|207939.8|208089.7|207939.7|208090.1|207940.1|208087.5|207937.5|13
1640114570000|2021-12-21 19:22:50|208089|207939|208094.8|207944.8|208099.5|207949.5|208089|207939|20
1640114580000|2021-12-21 19:23:00|208094.1|207944.1|208094.5|207944.5|208097|207947|208092.6|207942.6|19
1640114590000|2021-12-21 19:23:10|208095.2|207945.2|208128.6|207978.6|208130.2|207980.2|208095.1|207945.1|25
1640114600000|2021-12-21 19:23:20|208128.5|207978.5|208132.3|207982.3|208145.9|207995.9|208126.8|207976.8|31
1640114610000|2021-12-21 19:23:30|208129.3|207979.3|208106.6|207956.6|208137.2|207987.2|208106.6|207956.6|30
1640114620000|2021-12-21 19:23:40|208103.2|207953.2|208104.7|207954.7|208112|207962|208101.8|207951.8|27
1640114630000|2021-12-21 19:23:50|208103.8|207953.8|208084.4|207934.4|208106.6|207956.6|208083.9|207933.9|21
1640114640000|2021-12-21 19:24:00|208080.7|207930.7|208078.1|207928.1|208088.1|207938.1|208071.9|207921.9|31
1640114650000|2021-12-21 19:24:10|208077.4|207927.4|208096.2|207946.2|208104.2|207954.2|208077.3|207927.3|18
1640114660000|2021-12-21 19:24:20|208094.5|207944.5|208089.4|207939.4|208094.5|207944.5|208085|207935|25
1640114670000|2021-12-21 19:24:30|208090|207940|208079.5|207929.5|208090.7|207940.7|208071.9|207921.9|29
1640114680000|2021-12-21 19:24:40|208080.1|207930.1|208080.6|207930.6|208081.3|207931.3|208078.2|207928.2|26
1640114690000|2021-12-21 19:24:50|208081|207931|208098|207948|208109|207959|208079.7|207929.7|28
1640114700000|2021-12-21 19:25:00|208098.5|207948.5|208095.8|207945.8|208099.6|207949.6|208095.2|207945.2|21
1640114710000|2021-12-21 19:25:10|208095.2|207945.2|208078.5|207928.5|208097.9|207947.9|208077.8|207927.8|26
1640114720000|2021-12-21 19:25:20|208086.5|207936.5|208100.7|207950.7|208104.3|207954.3|208086.5|207936.5|16
1640114730000|2021-12-21 19:25:30|208101|207951|208101.3|207951.3|208102.2|207952.2|208100.8|207950.8|12
1640114740000|2021-12-21 19:25:40|208099.6|207949.6|208095|207945|208100.2|207950.2|208095|207945|17
1640114750000|2021-12-21 19:25:50|208097|207947|208098.4|207948.4|208099|207949|208092.9|207942.9|22
1640114760000|2021-12-21 19:26:00|208098.7|207948.7|208097.7|207947.7|208098.7|207948.7|208095.1|207945.1|21
1640114770000|2021-12-21 19:26:10|208097.9|207947.9|208100.8|207950.8|208100.8|207950.8|208097.4|207947.4|12
1640114780000|2021-12-21 19:26:20|208101.1|207951.1|208068.6|207918.6|208101.1|207951.1|208066.4|207916.4|25
1640114790000|2021-12-21 19:26:30|208067.4|207917.4|208040.6|207890.6|208067.4|207917.4|208030.4|207880.4|33
1640114800000|2021-12-21 19:26:40|208041.7|207891.7|208043.1|207893.1|208045.3|207895.3|208041.3|207891.3|24
1640114810000|2021-12-21 19:26:50|208042.6|207892.6|208034.5|207884.5|208043.9|207893.9|208031.1|207881.1|25
1640114820000|2021-12-21 19:27:00|208034.1|207884.1|208039.2|207889.2|208041.3|207891.3|208032.2|207882.2|28
1640114830000|2021-12-21 19:27:10|208031.7|207881.7|208036.1|207886.1|208038.6|207888.6|208031|207881|24
1640114840000|2021-12-21 19:27:20|208035.9|207885.9|208030.5|207880.5|208035.9|207885.9|208026|207876|25
1640114850000|2021-12-21 19:27:30|208031.6|207881.6|208063.7|207913.7|208063.9|207913.9|208020|207870|26
1640114860000|2021-12-21 19:27:40|208093.2|207943.2|208091.8|207941.8|208100|207950|208086.5|207936.5|28
1640114870000|2021-12-21 19:27:50|208090.9|207940.9|208084.9|207934.9|208091.4|207941.4|208084.9|207934.9|17
1640114880000|2021-12-21 19:28:00|208085.1|207935.1|208083.6|207933.6|208095.9|207945.9|208083.6|207933.6|27
1640114890000|2021-12-21 19:28:10|208083.5|207933.5|208086.6|207936.6|208087|207937|208083.5|207933.5|22
1640114900000|2021-12-21 19:28:20|208084.9|207934.9|208085.2|207935.2|208092.6|207942.6|208077.4|207927.4|31
1640114910000|2021-12-21 19:28:30|208085.9|207935.9|208084.4|207934.4|208086.3|207936.3|208083.4|207933.4|20
1640114920000|2021-12-21 19:28:40|208084.7|207934.7|208074.5|207924.5|208086.4|207936.4|208064.3|207914.3|24
1640114930000|2021-12-21 19:28:50|208074.2|207924.2|208071.7|207921.7|208075.8|207925.8|208071.7|207921.7|18
1640114940000|2021-12-21 19:29:00|208072|207922|208073.5|207923.5|208074.1|207924.1|208067.3|207917.3|18
1640114950000|2021-12-21 19:29:10|208071.6|207921.6|208071.9|207921.9|208073.7|207923.7|208071.6|207921.6|13
1640114960000|2021-12-21 19:29:20|208072.5|207922.5|208071.2|207921.2|208074.1|207924.1|208069.1|207919.1|18
1640114970000|2021-12-21 19:29:30|208071.8|207921.8|208068.3|207918.3|208072.3|207922.3|208064.5|207914.5|23
1640114980000|2021-12-21 19:29:40|208068|207918|208063.9|207913.9|208068|207918|208052.5|207902.5|19
1640114990000|2021-12-21 19:29:50|208064.8|207914.8|208069.1|207919.1|208070.8|207963.2|208002.7|207908.2|26
1640115000000|2021-12-21 19:30:00|208068.9|207918.9|208069.1|207919.1|208069.7|207919.7|208066.4|207916.4|12
1640115010000|2021-12-21 19:30:10|208068.5|207918.5|208072.9|207922.9|208074.2|207924.2|208064.8|207914.8|25
1640115020000|2021-12-21 19:30:20|208073.3|207923.3|208083.3|207933.3|208083.3|207933.3|208067.9|207917.9|23
1640115030000|2021-12-21 19:30:30|208082.1|207932.1|208068.1|207918.1|208085.7|207935.7|208065|207915|30
1640115040000|2021-12-21 19:30:40|208068.7|207918.7|208068.1|207918.1|208069.6|207919.6|208065.3|207915.3|14
1640115050000|2021-12-21 19:30:50|208068.5|207918.5|208067.8|207917.8|208071.5|207921.5|208067.2|207917.2|20
1640115060000|2021-12-21 19:31:00|208067.9|207917.9|208070.4|207920.4|208070.4|207920.4|208065.7|207915.7|14
1640115070000|2021-12-21 19:31:10|208069.9|207919.9|208069.1|207919.1|208069.9|207919.9|208067.1|207917.1|11
1640115080000|2021-12-21 19:31:20|208067.8|207917.8|208065.9|207915.9|208068.6|207918.6|208065.9|207915.9|9
1640115090000|2021-12-21 19:31:30|208067.3|207917.3|208069.8|207919.8|208069.8|207919.8|208065.1|207915.1|12
1640115100000|2021-12-21 19:31:40|208069.5|207919.5|208069.3|207919.3|208070.3|207920.3|208069.3|207919.3|7
1640115110000|2021-12-21 19:31:50|208063.9|207913.9|208063.5|207913.5|208067.7|207917.7|208062.4|207912.4|12
1640115120000|2021-12-21 19:32:00|208063.2|207913.2|208065.7|207915.7|208068|207918|208063.2|207913.2|17
1640115130000|2021-12-21 19:32:10|208065.5|207915.5|208063.7|207913.7|208066.9|207959|208007.3|207908.7|28
1640115140000|2021-12-21 19:32:20|208064.3|207914.3|208065.3|207915.3|208065.3|207915.3|208063.2|207913.2|21
1640115150000|2021-12-21 19:32:30|208062.2|207912.2|208065.7|207915.7|208069|207919|208062.2|207912.2|26
1640115160000|2021-12-21 19:32:40|208065.6|207915.6|208065.5|207915.5|208066.6|207916.6|208063.5|207913.5|19
1640115170000|2021-12-21 19:32:50|208065.4|207915.4|208065.9|207915.9|208066.2|207916.2|208065.3|207915.3|13
1640115180000|2021-12-21 19:33:00|208063.9|207913.9|208068.4|207918.4|208076.6|207926.6|208059.4|207909.4|30
1640115190000|2021-12-21 19:33:10|208069.2|207919.2|208068.7|207918.7|208078.2|207928.2|208067.7|207917.7|18
1640115200000|2021-12-21 19:33:20|208068.4|207918.4|208069.7|207919.7|208073.5|207923.5|208067.2|207917.2|12
1640115210000|2021-12-21 19:33:30|208070.4|207920.4|208071.8|207921.8|208071.9|207921.9|208067.1|207917.1|19
1640115220000|2021-12-21 19:33:40|208071.7|207921.7|208073.7|207923.7|208074.2|207924.2|208071.7|207921.7|14
1640115230000|2021-12-21 19:33:50|208074.7|207924.7|208074.7|207924.7|208076.5|207926.5|208072.5|207922.5|15
1640115240000|2021-12-21 19:34:00|208072.4|207922.4|208072.1|207922.1|208072.4|207922.4|208065.2|207915.2|19
1640115250000|2021-12-21 19:34:10|208072.8|207922.8|208068.5|207918.5|208074.8|207924.8|208066.5|207916.5|21
1640115260000|2021-12-21 19:34:20|208068|207918|208070.2|207920.2|208070.7|207920.7|208068|207918|13
1640115270000|2021-12-21 19:34:30|208068.7|207918.7|208070.2|207920.2|208070.8|207920.8|208068.7|207918.7|13
1640115280000|2021-12-21 19:34:40|208069.3|207919.3|208072.9|207922.9|208073.6|207923.6|208069.3|207919.3|15
1640115290000|2021-12-21 19:34:50|208006.6|207956.6|208086.7|207936.7|208086.7|207956.6|208006.6|207906.7|33
1640115300000|2021-12-21 19:35:00|208088.4|207938.4|208070.9|208020.9|208094.9|208021.6|208064.8|207938.4|24
1640115310000|2021-12-21 19:35:10|208073.9|208023.9|208126.3|207976.3|208155.1|208023.9|208073.9|207971.5|38
1640115320000|2021-12-21 19:35:20|208127.4|207977.4|208136.3|207986.3|208136.5|207986.5|208109.3|207959.3|32
1640115330000|2021-12-21 19:35:30|208136.1|207986.1|208112.4|207962.4|208136.1|207986.1|208111.1|207961.1|29
1640115340000|2021-12-21 19:35:40|208128|207978|208133|207983|208154.8|208004.8|208128|207978|35
1640115350000|2021-12-21 19:35:50|208131.3|207981.3|208132.6|207982.6|208152.4|208002.4|208130.1|207980.1|30
1640115360000|2021-12-21 19:36:00|208131.9|207981.9|208133.7|207983.7|208152.6|208002.6|208130.9|207980.9|28
1640115370000|2021-12-21 19:36:10|208133.2|207983.2|208124.7|207974.7|208136|207986|208124.7|207974.7|22
1640115380000|2021-12-21 19:36:20|208126.1|207976.1|208149.9|207999.9|208153|208003|208122|207972|31
1640115390000|2021-12-21 19:36:30|208152.2|208002.2|208141.7|207991.7|208152.2|208002.2|208138.7|207988.7|29
1640115400000|2021-12-21 19:36:40|208142.1|207992.1|208142.8|207992.8|208142.8|207992.8|208139|207989|24
1640115410000|2021-12-21 19:36:50|208143|207993|208152.4|208002.4|208163.7|208013.7|208143|207993|29
1640115420000|2021-12-21 19:37:00|208153.6|208003.6|208154.9|208004.9|208155.1|208005.1|208148.6|207998.6|30
1640115430000|2021-12-21 19:37:10|208154.8|208004.8|208149|207999|208154.8|208004.8|208149|207999|14
1640115440000|2021-12-21 19:37:20|208150.3|208000.3|208150.7|208000.7|208151.1|208001.1|208149.5|207999.5|10
1640115450000|2021-12-21 19:37:30|208156.1|208006.1|208150.9|208000.9|208157.6|208007.6|208149.6|207999.6|22
1640115460000|2021-12-21 19:37:40|208152.2|208002.2|208161.3|208011.3|208161.3|208011.3|208149.3|207999.3|20
1640115470000|2021-12-21 19:37:50|208162.8|208012.8|208165.1|208015.1|208170.7|208020.7|208157.5|208007.5|25
1640115480000|2021-12-21 19:38:00|208169.2|208019.2|208155.3|208005.3|208169.2|208019.2|208155.3|208005.3|25
1640115490000|2021-12-21 19:38:10|208158.3|208008.3|208169.2|208019.2|208169.2|208019.2|208152.3|208002.3|28
1640115500000|2021-12-21 19:38:20|208166|208016|208166.9|208016.9|208169.1|208019.1|208162.3|208012.3|21
1640115510000|2021-12-21 19:38:30|208167.1|208017.1|208158.1|208008.1|208167.1|208017.1|208149.1|207999.1|25
1640115520000|2021-12-21 19:38:40|208158|208008|208156.4|208006.4|208164.2|208014.2|208155.6|208005.6|23
1640115530000|2021-12-21 19:38:50|208156.6|208006.6|208156.2|208006.2|208159|208009|208154.7|208004.7|12
1640115540000|2021-12-21 19:39:00|208157.4|208007.4|208162.7|208012.7|208167.3|208017.3|208156.6|208006.6|23
1640115550000|2021-12-21 19:39:10|208164.1|208014.1|208164.8|208014.8|208165.7|208015.7|208160.9|208010.9|21
1640115560000|2021-12-21 19:39:20|208163.5|208013.5|208164.7|208014.7|208165.5|208015.5|208162.6|208012.6|21
1640115570000|2021-12-21 19:39:30|208163.7|208013.7|208162.9|208012.9|208165.1|208015.1|208162.8|208012.8|18
1640115580000|2021-12-21 19:39:40|208162.7|208012.7|208168|208018|208176.3|208026.3|208161.4|208011.4|22
1640115590000|2021-12-21 19:39:50|208166.4|208016.4|208247.1|208097.1|208247.8|208097.8|208166.4|208016.4|24
1640115600000|2021-12-21 19:40:00|208246.1|208096.1|208238.7|208088.7|208250|208100|208237.6|208087.6|32
1640115610000|2021-12-21 19:40:10|208239.6|208089.6|208202.8|208052.8|208239.6|208089.6|208198.8|208048.8|36
1640115620000|2021-12-21 19:40:20|208200|208050|208201.3|208051.3|208203.5|208053.5|208199.8|208049.8|21
1640115630000|2021-12-21 19:40:30|208200.6|208050.6|208210.7|208060.7|208212.7|208062.7|208200.6|208050.6|22
1640115640000|2021-12-21 19:40:40|208211.1|208061.1|208212.3|208062.3|208212.4|208062.4|208208.7|208058.7|19
1640115650000|2021-12-21 19:40:50|208210.1|208060.1|208212.6|208062.6|208217.1|208067.1|208208.3|208058.3|16
1640115660000|2021-12-21 19:41:00|208211.9|208061.9|208218.7|208068.7|208218.7|208068.7|208203.3|208053.3|30
1640115670000|2021-12-21 19:41:10|208217.3|208067.3|208224.5|208074.5|208230|208080|208215.5|208065.5|19
1640115680000|2021-12-21 19:41:20|208225.1|208075.1|208222|208072|208225.8|208075.8|208220|208070|19
1640115690000|2021-12-21 19:41:30|208223.1|208073.1|208195.6|208045.6|208224.5|208074.5|208195.6|208045.6|27
1640115700000|2021-12-21 19:41:40|208197.1|208047.1|208197.6|208047.6|208199.5|208049.5|208194.5|208044.5|18
1640115710000|2021-12-21 19:41:50|208198.5|208048.5|208200.4|208050.4|208206.9|208056.9|208191.4|208041.4|26
1640115720000|2021-12-21 19:42:00|208202.8|208052.8|208204|208054|208207|208057|208200.5|208050.5|24
1640115730000|2021-12-21 19:42:10|208203.9|208053.9|208203.5|208053.5|208211.6|208061.6|208197.1|208047.1|25
1640115740000|2021-12-21 19:42:20|208203|208053|208199.9|208049.9|208203|208053|208198|208048|16
1640115750000|2021-12-21 19:42:30|208202.2|208052.2|208203.6|208053.6|208205.6|208055.6|208202.2|208052.2|20
1640115760000|2021-12-21 19:42:40|208204.3|208054.3|208198.4|208048.4|208204.3|208054.3|208198.4|208048.4|17
1640115770000|2021-12-21 19:42:50|208200.8|208050.8|208162.2|208012.2|208202.7|208052.7|208156.2|208006.2|17
1640115780000|2021-12-21 19:43:00|208161.5|208011.5|208152.2|208002.2|208161.5|208011.5|208152.2|208002.2|30
1640115790000|2021-12-21 19:43:10|208153.5|208003.5|208138.6|207988.6|208161.2|208011.2|208138.6|207988.6|30
1640115800000|2021-12-21 19:43:20|208137.8|207987.8|208126.6|207976.6|208142.4|207992.4|208119.3|207969.3|38
1640115810000|2021-12-21 19:43:30|208125.7|207975.7|208122.6|207972.6|208130.2|207980.2|208122.1|207972.1|26
1640115820000|2021-12-21 19:43:40|208122.9|207972.9|208118.5|207968.5|208124.1|207974.1|208116.3|207966.3|24
1640115830000|2021-12-21 19:43:50|208118.7|207968.7|208117.6|207967.6|208120.3|207970.3|208112.2|207962.2|31
1640115840000|2021-12-21 19:44:00|208118.7|207968.7|208120.1|207970.1|208120.8|207970.8|208114.1|207964.1|28
1640115850000|2021-12-21 19:44:10|208119.8|207969.8|208117.2|207967.2|208121.4|207971.4|208117.2|207967.2|13
1640115860000|2021-12-21 19:44:20|208116.8|207966.8|208117.8|207967.8|208118.6|207968.6|208113.9|207963.9|16
1640115870000|2021-12-21 19:44:30|208118.2|207968.2|208116.7|207966.7|208120.2|207970.2|208116.4|207966.4|13
1640115880000|2021-12-21 19:44:40|208118|207968|208118.6|207968.6|208119.3|207969.3|208115.8|207965.8|13
1640115890000|2021-12-21 19:44:50|208116.9|207966.9|208114.1|207964.1|208116.9|207966.9|208113.4|207963.4|16
1640115900000|2021-12-21 19:45:00|208114|207964|208114.7|207964.7|208117.4|207967.4|208113|207963|17
1640115910000|2021-12-21 19:45:10|208113.1|207963.1|208115.6|207965.6|208117.9|207967.9|208113.1|207963.1|21
1640115920000|2021-12-21 19:45:20|208116.7|207966.7|208119.4|207969.4|208120.5|207970.5|208116.1|207966.1|10
1640115930000|2021-12-21 19:45:30|208119.6|207969.6|208119.4|207969.4|208120.4|207970.4|208117.7|207967.7|14
1640115940000|2021-12-21 19:45:40|208118.6|207968.6|208119.5|207969.5|208121.4|207971.4|208117.8|207967.8|18
1640115950000|2021-12-21 19:45:50|208120.4|207970.4|208120.8|207970.8|208121.7|207971.7|208118.5|207968.5|10
1640115960000|2021-12-21 19:46:00|208120.5|207970.5|208115.8|207965.8|208120.5|207970.5|208115.1|207965.1|19
1640115970000|2021-12-21 19:46:10|208118.6|207968.6|208114.2|207964.2|208118.6|207968.6|208113.9|207963.9|11
1640115980000|2021-12-21 19:46:20|208114.3|207964.3|208116.6|207966.6|208119.1|207969.1|208114.3|207964.3|16
1640115990000|2021-12-21 19:46:30|208116.7|207966.7|208114.3|207964.3|208117.2|207967.2|208114.3|207964.3|13
1640116000000|2021-12-21 19:46:40|208114.2|207964.2|208114.5|207964.5|208115.1|207965.1|208113.1|207963.1|12
1640116010000|2021-12-21 19:46:50|208114.8|207964.8|208107.8|207957.8|208115.9|207965.9|208107.8|207957.8|18
1640116020000|2021-12-21 19:47:00|208110.8|207960.8|208108.1|207958.1|208113.7|207963.7|208107.1|207957.1|21
1640116030000|2021-12-21 19:47:10|208108.5|207958.5|208110.1|207960.1|208110.5|207960.5|208108.5|207958.5|16
1640116040000|2021-12-21 19:47:20|208110|207960|208109.7|207959.7|208111.6|207961.6|208109.7|207959.7|11
1640116050000|2021-12-21 19:47:30|208110.3|207960.3|208110|207960|208110.7|207960.7|208107.5|207957.5|14
1640116060000|2021-12-21 19:47:40|208109.7|207959.7|208108.4|207958.4|208109.7|207959.7|208108.4|207958.4|8
1640116070000|2021-12-21 19:47:50|208108.5|207958.5|208111.6|207961.6|208115.6|207965.6|208105.2|207955.2|19
1640116080000|2021-12-21 19:48:00|208111|207961|208110.8|207960.8|208111.9|207961.9|208110.5|207960.5|18
1640116090000|2021-12-21 19:48:10|208110.3|207960.3|208121.3|207971.3|208121.3|207971.3|208106.3|207956.3|20
1640116100000|2021-12-21 19:48:20|208118.9|207968.9|208121|207971|208121|207971|208106.4|207956.4|19
1640116110000|2021-12-21 19:48:30|208123|207973|208121.5|207971.5|208125.9|207975.9|208117.5|207967.5|17
1640116120000|2021-12-21 19:48:40|208121.3|207971.3|208113.9|207963.9|208122.2|207972.2|208111.4|207961.4|25
1640116130000|2021-12-21 19:48:50|208114.7|207964.7|208114.3|207964.3|208117.3|207967.3|208114.3|207964.3|12
1640116140000|2021-12-21 19:49:00|208120.2|207970.2|208129.3|207979.3|208131.3|207981.3|208117.4|207967.4|22
1640116150000|2021-12-21 19:49:10|208131.2|207981.2|208128.4|207978.4|208131.9|207981.9|208126.9|207976.9|18
1640116160000|2021-12-21 19:49:20|208128.6|207978.6|208131.7|207981.7|208134.4|207984.4|208128.2|207978.2|19
1640116170000|2021-12-21 19:49:30|208131.6|207981.6|208132|207982|208132.9|207982.9|208129.3|207979.3|25
1640116180000|2021-12-21 19:49:40|208131.7|207981.7|208129.9|207979.9|208133|207983|208129.9|207979.9|24
1640116190000|2021-12-21 19:49:50|208131.5|207981.5|208151.2|208001.2|208205.3|208105.1|208108.8|207981.5|28
1640116200000|2021-12-21 19:50:00|208152.5|208002.5|208148.5|207998.5|208154.6|208004.6|208145.1|207995.1|18
1640116210000|2021-12-21 19:50:10|208148.7|207998.7|208153.4|208003.4|208160.3|208010.3|208148.7|207998.7|20
1640116220000|2021-12-21 19:50:20|208153.8|208003.8|208153|208003|208154|208004|208151.9|208001.9|8
1640116230000|2021-12-21 19:50:30|208153.4|208003.4|208157.4|208007.4|208160.3|208010.3|208153.4|208003.4|20
1640116240000|2021-12-21 19:50:40|208146.5|207996.5|208125.1|207975.1|208151.3|208001.3|208113.7|207963.7|31
1640116250000|2021-12-21 19:50:50|208126.5|207976.5|208124.2|207974.2|208126.5|207976.5|208123.6|207973.6|23
1640116260000|2021-12-21 19:51:00|208124.8|207974.8|208124.2|207974.2|208127|207977|208122.1|207972.1|18
1640116270000|2021-12-21 19:51:10|208124.3|207974.3|208120.1|207970.1|208125.1|207975.1|208120.1|207970.1|16
1640116280000|2021-12-21 19:51:20|208120.5|207970.5|208119.2|207969.2|208121|208020.7|208069.5|207968.3|17
1640116290000|2021-12-21 19:51:30|208118.7|207968.7|208118.6|207968.6|208120|207970|208115.3|207965.3|20
1640116300000|2021-12-21 19:51:40|208118.5|207968.5|208114|207964|208118.5|207968.5|208111|207961|20
1640116310000|2021-12-21 19:51:50|208114.8|207964.8|208118.2|207968.2|208118.3|207968.3|208113.7|207963.7|17
1640116320000|2021-12-21 19:52:00|208117.6|207967.6|208122.7|207972.7|208123.3|207973.3|208117.4|207967.4|16
1640116330000|2021-12-21 19:52:10|208123|207973|208122.3|207972.3|208124.4|207974.4|208121.7|207971.7|15
1640116340000|2021-12-21 19:52:20|208121.8|207971.8|208121.4|207971.4|208123.4|207973.4|208118.4|207968.4|19
1640116350000|2021-12-21 19:52:30|208123.1|207973.1|208122.3|207972.3|208123.6|207973.6|208120.7|207970.7|15
1640116360000|2021-12-21 19:52:40|208122.2|207972.2|208122.8|207972.8|208123.9|207973.9|208121.9|207971.9|16
1640116370000|2021-12-21 19:52:50|208122.4|207972.4|208122.2|207972.2|208122.6|207972.6|208121.5|207971.5|14
1640116380000|2021-12-21 19:53:00|208121.9|207971.9|208122.6|207972.6|208124|207974|208118.7|207968.7|20
1640116390000|2021-12-21 19:53:10|208122.1|207972.1|208121.1|207971.1|208122.9|207972.9|208120.9|207970.9|17
1640116400000|2021-12-21 19:53:20|208121.4|207971.4|208121.1|207971.1|208122.6|207972.6|208118.5|207968.5|17
1640116410000|2021-12-21 19:53:30|208120.4|207970.4|208118.3|207968.3|208122.8|207972.8|208112.8|207962.8|18
1640116420000|2021-12-21 19:53:40|208117.6|207967.6|208118.8|207968.8|208118.8|207968.8|208116.4|207966.4|15
1640116430000|2021-12-21 19:53:50|208118.5|207968.5|208114.8|207964.8|208118.5|207968.5|208113.9|207963.9|14
1640116440000|2021-12-21 19:54:00|208115.2|207965.2|208118.3|207968.3|208118.7|207968.7|208114.3|207964.3|18
1640116450000|2021-12-21 19:54:10|208118.7|207968.7|208123.6|207973.6|208126.3|207976.3|208118.7|207968.7|24
1640116460000|2021-12-21 19:54:20|208122.8|207972.8|208126.5|207976.5|208126.7|207976.7|208115.6|207965.6|25
1640116470000|2021-12-21 19:54:30|208127.1|207977.1|208126|207976|208128.3|207978.3|208125.4|207975.4|15
1640116480000|2021-12-21 19:54:40|208125.6|207975.6|208169.2|208019.2|208172.9|208067.5|208082.4|207975.6|26
1640116490000|2021-12-21 19:54:50|208169.7|208019.7|208171.6|208021.6|208171.9|208021.9|208169.7|208019.7|15
1640116500000|2021-12-21 19:55:00|208170.2|208020.2|208163.4|208013.4|208173.8|208023.8|208162.9|208012.9|23
1640116510000|2021-12-21 19:55:10|208159.1|208009.1|208156.1|208006.1|208159.3|208009.3|208155.6|208005.6|26
1640116520000|2021-12-21 19:55:20|208155.8|208005.8|208153.3|208003.3|208156.1|208006.1|208153.3|208003.3|20
1640116530000|2021-12-21 19:55:30|208154.2|208004.2|208152.1|208002.1|208157.3|208007.3|208151.4|208001.4|31
1640116540000|2021-12-21 19:55:40|208152.5|208002.5|208151.8|208001.8|208152.7|208002.7|208151.2|208001.2|22
1640116550000|2021-12-21 19:55:50|208151.4|208001.4|208152.8|208002.8|208153.4|208003.4|208151.4|208001.4|17
1640116560000|2021-12-21 19:56:00|208152.5|208002.5|208150.2|208000.2|208152.9|208002.9|208150.2|208000.2|17
1640116570000|2021-12-21 19:56:10|208152.8|208002.8|208134.9|207984.9|208153.3|208003.3|208127.5|207977.5|26
1640116580000|2021-12-21 19:56:20|208133.7|207983.7|208131.4|207981.4|208134|207984|208130.3|207980.3|24
1640116590000|2021-12-21 19:56:30|208128.2|207978.2|208126.4|207976.4|208130.8|207980.8|208125.8|207975.8|21
1640116600000|2021-12-21 19:56:40|208128.1|207978.1|208131.6|207981.6|208132.8|207982.8|208125.7|207975.7|14
1640116610000|2021-12-21 19:56:50|208131.9|207981.9|208142.1|207992.1|208152.5|208002.5|208131.9|207981.9|25
1640116620000|2021-12-21 19:57:00|208142.2|207992.2|208142.1|207992.1|208144.7|207994.7|208140.1|207990.1|23
1640116630000|2021-12-21 19:57:10|208141.9|207991.9|208147|207997|208147.7|207997.7|208138.4|207988.4|22
1640116640000|2021-12-21 19:57:20|208146|207996|208144|207994|208146|207996|208140.9|207990.9|17
1640116650000|2021-12-21 19:57:30|208152.6|208002.6|208158.6|208008.6|208172.9|208022.9|208152.6|208002.6|32
1640116660000|2021-12-21 19:57:40|208159.9|208009.9|208152.4|208002.4|208160.2|208010.2|208147.8|207997.8|26
1640116670000|2021-12-21 19:57:50|208154.2|208004.2|208154.2|208004.2|208155.2|208005.2|208148.5|207998.5|19
1640116680000|2021-12-21 19:58:00|208155.4|208005.4|208178.1|208028.1|208182.8|208032.8|208155.4|208005.4|25
1640116690000|2021-12-21 19:58:10|208177.9|208027.9|208177.1|208027.1|208177.9|208027.9|208175.3|208025.3|16
1640116700000|2021-12-21 19:58:20|208177.3|208027.3|208234.8|208084.8|208236.2|208086.2|208177.3|208027.3|23
1640116710000|2021-12-21 19:58:30|208234.6|208084.6|208234.9|208084.9|208238|208088|208229.7|208079.7|33
1640116720000|2021-12-21 19:58:40|208235.8|208085.8|208245.4|208095.4|208246|208096|208235.5|208085.5|19
1640116730000|2021-12-21 19:58:50|208244.8|208094.8|208246.7|208096.7|208259.8|208109.8|208244.5|208094.5|24
1640116740000|2021-12-21 19:59:00|208247|208097|208263.4|208113.4|208264.5|208114.5|208246.7|208096.7|35
1640116750000|2021-12-21 19:59:10|208264.5|208114.5|208212.7|208162.7|208264.5|208165.5|208211.5|208114.5|22
1640116760000|2021-12-21 19:59:20|208212.8|208162.8|208258.2|208108.2|208266.7|208165|208212.8|208100.7|29
1640116770000|2021-12-21 19:59:30|208258.3|208108.3|208257|208107|208263.9|208162.1|208205.7|208105.2|37
1640116780000|2021-12-21 19:59:40|208207.9|208157.9|208258.1|208108.1|208261.8|208161|208204.5|208105.5|36
1640116790000|2021-12-21 19:59:50|208259|208109|208268.5|208118.5|208298.9|208148.9|208259|208109|31
1640116800000|2021-12-21 20:00:00|208270.7|208120.7|208266.2|208116.2|208271.6|208121.6|208264.5|208114.5|29
1640116810000|2021-12-21 20:00:10|208266.1|208116.1|208301.1|208151.1|208305.1|208155.1|208265.7|208115.7|29
1640116820000|2021-12-21 20:00:20|208296.7|208146.7|208307.3|208157.3|208310|208160|208293.6|208143.6|25
1640116830000|2021-12-21 20:00:30|208307.1|208157.1|208267|208117|208308.1|208158.1|208252.6|208102.6|19
1640116840000|2021-12-21 20:00:40|208264.3|208114.3|208301.6|208151.6|208304.1|208195.4|208245.4|208107.8|26
1640116850000|2021-12-21 20:00:50|208299.6|208149.6|208289.3|208139.3|208308.1|208158.1|208286.7|208136.7|29
1640116860000|2021-12-21 20:01:00|208291.6|208141.6|208297|208147|208305.4|208155.4|208290.8|208140.8|27
1640116870000|2021-12-21 20:01:10|208296.6|208146.6|208266.4|208116.4|208296.6|208146.6|208261|208111|18
1640116880000|2021-12-21 20:01:20|208266.5|208116.5|208262.8|208112.8|208267|208117|208248.7|208098.7|21
1640116890000|2021-12-21 20:01:30|208259.1|208109.1|208251.5|208101.5|208259.1|208109.1|208248|208098|27
1640116900000|2021-12-21 20:01:40|208250.6|208100.6|208247.5|208097.5|208251.9|208101.9|208241.7|208091.7|24
1640116910000|2021-12-21 20:01:50|208247.4|208097.4|208247.9|208097.9|208250.1|208100.1|208243.4|208093.4|28
1640116920000|2021-12-21 20:02:00|208248.3|208098.3|208213.2|208063.2|208248.3|208131.9|208171.3|208053.9|30
1640116930000|2021-12-21 20:02:10|208211.3|208061.3|208210.9|208060.9|208213.8|208063.8|208209.1|208059.1|22
1640116940000|2021-12-21 20:02:20|208210.8|208060.8|208200.7|208050.7|208210.8|208060.8|208196.4|208046.4|21
1640116950000|2021-12-21 20:02:30|208203.6|208053.6|208200.5|208050.5|208204.2|208054.2|208199.1|208049.1|19
1640116960000|2021-12-21 20:02:40|208201.9|208051.9|208202.6|208052.6|208204.2|208054.2|208199.2|208049.2|19
1640116970000|2021-12-21 20:02:50|208186.1|208036.1|208164.8|208014.8|208186.1|208036.1|208163.7|208013.7|22
1640116980000|2021-12-21 20:03:00|208163.6|208013.6|208155.7|208005.7|208167.8|208017.8|208150.1|208000.1|30
1640116990000|2021-12-21 20:03:10|208152.2|208002.2|208114.6|207964.6|208152.2|208002.2|208114.6|207964.6|32
1640117000000|2021-12-21 20:03:20|208122.4|207972.4|208123.7|207973.7|208128.6|207978.6|208122|207972|22
1640117010000|2021-12-21 20:03:30|208123.3|207973.3|208125.5|207975.5|208128.2|207978.2|208122.4|207972.4|24
1640117020000|2021-12-21 20:03:40|208125.6|207975.6|208123.5|207973.5|208128.1|207978.1|208122.4|207972.4|21
1640117030000|2021-12-21 20:03:50|208123.1|207973.1|208123.8|207973.8|208125.5|207975.5|208123.1|207973.1|29
1640117040000|2021-12-21 20:04:00|208123.9|207973.9|208123.1|207973.1|208127.1|207977.1|208121.4|207971.4|26
1640117050000|2021-12-21 20:04:10|208124|207974|208095.7|207945.7|208124.3|207974.3|208089.4|207939.4|33
1640117060000|2021-12-21 20:04:20|208120.4|207970.4|208122.3|207972.3|208124.5|207974.5|208117.4|207967.4|17
1640117070000|2021-12-21 20:04:30|208122.5|207972.5|208104.5|207954.5|208122.5|207972.5|208102.7|207952.7|27
1640117080000|2021-12-21 20:04:40|208104.3|207954.3|208085.2|207935.2|208104.3|207954.3|208082.3|207932.3|27
1640117090000|2021-12-21 20:04:50|208080.8|207930.8|208084.7|207934.7|208090|207940|208080.8|207930.8|21
1640117100000|2021-12-21 20:05:00|208087.4|207937.4|208083.9|207933.9|208114.6|207964.6|208075.5|207925.5|28
1640117110000|2021-12-21 20:05:10|208084.8|207934.8|208088.6|207938.6|208096.3|207990.4|208039.7|207930.1|28
1640117120000|2021-12-21 20:05:20|208089.5|207939.5|208085.5|207935.5|208089.8|207988.9|208035.9|207935|16
1640117130000|2021-12-21 20:05:30|208087.5|207937.5|208095.7|207945.7|208098.1|207948.1|208085|207935|18
1640117140000|2021-12-21 20:05:40|208098.4|207948.4|208092.7|207942.7|208099|207949|208091|207941|20
1640117150000|2021-12-21 20:05:50|208092.9|207942.9|208089|207939|208100|207950|208083.2|207933.2|21
1640117160000|2021-12-21 20:06:00|208089.2|207939.2|208085.6|207935.6|208089.8|207939.8|208085.6|207935.6|12
1640117170000|2021-12-21 20:06:10|208086.2|207936.2|208088.3|207938.3|208090.3|207940.3|208083.9|207933.9|17
1640117180000|2021-12-21 20:06:20|208088|207938|208089.1|207939.1|208089.5|207939.5|208087.9|207937.9|11
1640117190000|2021-12-21 20:06:30|208090.3|207940.3|208080.5|207930.5|208092.1|207942.1|208072.5|207922.5|13
1640117200000|2021-12-21 20:06:40|208076.5|207926.5|208076.2|207926.2|208080.9|207930.9|208072.6|207922.6|30
1640117210000|2021-12-21 20:06:50|208076.9|207926.9|208076.6|207926.6|208079.5|207929.5|208074.4|207924.4|21
1640117220000|2021-12-21 20:07:00|208076.3|207926.3|208074.1|207924.1|208077.4|207927.4|208071.7|207921.7|22
1640117230000|2021-12-21 20:07:10|208074.2|207924.2|208073.9|207923.9|208075.4|207925.4|208072.8|207922.8|14
1640117240000|2021-12-21 20:07:20|208074|207924|208072.6|207922.6|208075.2|207925.2|208072.6|207922.6|8
1640117250000|2021-12-21 20:07:30|208073.3|207923.3|208070.5|207920.5|208073.3|207923.3|208063.5|207913.5|18
1640117260000|2021-12-21 20:07:40|208070.8|207920.8|208074.9|207924.9|208076.9|207926.9|208066.7|207916.7|16
1640117270000|2021-12-21 20:07:50|208075|207925|208073.7|207923.7|208075.6|207925.6|208069.6|207919.6|21
1640117280000|2021-12-21 20:08:00|208073.9|207923.9|208072.4|207922.4|208074.9|207924.9|208068.6|207918.6|16
1640117290000|2021-12-21 20:08:10|208071|207921|208072|207922|208072|207922|208070.9|207920.9|4
1640117300000|2021-12-21 20:08:20|208071.9|207921.9|208081.3|207931.3|208083.3|207933.3|208071.9|207921.9|18
1640117310000|2021-12-21 20:08:30|208081.4|207931.4|208083.9|207933.9|208090.1|207988.3|208035|207928.7|20
1640117320000|2021-12-21 20:08:40|208084.1|207934.1|208086.5|207936.5|208088.6|207938.6|208082|207932|14
1640117330000|2021-12-21 20:08:50|208077.2|207927.2|208073.9|207923.9|208082.1|207932.1|208072.3|207922.3|14
1640117340000|2021-12-21 20:09:00|208076.4|207926.4|208085.4|207935.4|208087.6|207937.6|208076|207926|18
1640117350000|2021-12-21 20:09:10|208083.2|207933.2|208078.6|207928.6|208084.7|207934.7|208077.7|207927.7|15
1640117360000|2021-12-21 20:09:20|208078.4|207928.4|208076.7|207926.7|208078.8|207928.8|208071|207921|16
1640117370000|2021-12-21 20:09:30|208075.5|207925.5|208081.6|207931.6|208083.3|207933.3|208075|207925|21
1640117380000|2021-12-21 20:09:40|208082.7|207932.7|208078|207928|208082.7|207932.7|208078|207928|13
1640117390000|2021-12-21 20:09:50|208079.5|207929.5|208083.7|207933.7|208083.9|207933.9|208079.5|207929.5|13
1640117400000|2021-12-21 20:10:00|208083.6|207933.6|208080|207930|208083.6|207933.6|208076.8|207926.8|10
1640117410000|2021-12-21 20:10:10|208080.1|207930.1|208081.2|207931.2|208081.2|207931.2|208079.2|207929.2|8
1640117420000|2021-12-21 20:10:20|208038.1|207988.1|208080.2|207930.2|208081.3|207988.1|208033.9|207928.2|19
1640117430000|2021-12-21 20:10:30|208080|207930|208083|207933|208083.6|207933.6|208078.8|207928.8|19
1640117440000|2021-12-21 20:10:40|208083.4|207933.4|208075|207925|208084.6|207934.6|208075|207925|14
1640117450000|2021-12-21 20:10:50|208076.4|207926.4|208076.9|207926.9|208077.7|207927.7|208075.9|207925.9|10
1640117460000|2021-12-21 20:11:00|208076.2|207926.2|208074.8|207924.8|208076.7|207926.7|208072.6|207922.6|15
1640117470000|2021-12-21 20:11:10|208079.1|207929.1|208075.6|207925.6|208080.4|207930.4|208075.6|207925.6|12
1640117480000|2021-12-21 20:11:20|208073.8|207923.8|208077.3|207927.3|208077.3|207927.3|208073.8|207923.8|18
1640117490000|2021-12-21 20:11:30|208075.6|207925.6|208077.3|207927.3|208077.3|207927.3|208075.6|207925.6|10
1640117500000|2021-12-21 20:11:40|208080.1|207930.1|208078.5|207928.5|208082.6|207932.6|208069.4|207919.4|20
1640117510000|2021-12-21 20:11:50|208078.4|207928.4|208083.7|207933.7|208087|207937|208074.5|207924.5|18
1640117520000|2021-12-21 20:12:00|208085.8|207935.8|208078.5|207928.5|208085.8|207935.8|208076.9|207926.9|19
1640117530000|2021-12-21 20:12:10|208078.4|207928.4|208082.2|207932.2|208082.2|207932.2|208078.1|207928.1|19
1640117540000|2021-12-21 20:12:20|208081.3|207931.3|208074.4|207924.4|208086.4|207936.4|208074.4|207924.4|24
1640117550000|2021-12-21 20:12:30|208077.9|207927.9|208110.7|207960.7|208112.2|207962.2|208077.5|207927.5|23
1640117560000|2021-12-21 20:12:40|208110.1|207960.1|208104.7|207954.7|208110.1|207960.1|208100.7|207950.7|18
1640117570000|2021-12-21 20:12:50|208104|207954|208106.4|207956.4|208107|207957|208104|207954|14
1640117580000|2021-12-21 20:13:00|208106.3|207956.3|208112.4|207962.4|208112.5|207962.5|208106.2|207956.2|23
1640117590000|2021-12-21 20:13:10|208111.9|207961.9|208104.2|207954.2|208112.5|207962.5|208099.6|207949.6|14
1640117600000|2021-12-21 20:13:20|208102.4|207952.4|208106.1|207956.1|208112.4|207962.4|208102.4|207952.4|16
1640117610000|2021-12-21 20:13:30|208104.4|207954.4|208110.7|207960.7|208115.2|207965.2|208103.8|207953.8|22
1640117620000|2021-12-21 20:13:40|208108.9|207958.9|208109.6|207959.6|208111|207961|208108.3|207958.3|9
1640117630000|2021-12-21 20:13:50|208109.1|207959.1|208108|207958|208112.6|207962.6|208106.2|207956.2|16
1640117640000|2021-12-21 20:14:00|208109.9|207959.9|208110|207960|208115.6|207965.6|208109.9|207959.9|15
1640117650000|2021-12-21 20:14:10|208109.5|207959.5|208107.2|207957.2|208111.4|207961.4|208106.2|207956.2|19
1640117660000|2021-12-21 20:14:20|208108.6|207958.6|208111.7|207961.7|208112.7|207962.7|208097.7|207947.7|22
1640117670000|2021-12-21 20:14:30|208110.2|207960.2|208108.4|207958.4|208114.4|207964.4|208106|207956|17
1640117680000|2021-12-21 20:14:40|208107.2|207957.2|208110.9|207960.9|208110.9|207960.9|208104.5|207954.5|18
1640117690000|2021-12-21 20:14:50|208110.6|207960.6|208104.1|207954.1|208114|207964|208103.1|207953.1|26
1640117700000|2021-12-21 20:15:00|208103.6|207953.6|208108.8|207958.8|208111.4|207961.4|208101.5|207951.5|30
1640117710000|2021-12-21 20:15:10|208114.7|207964.7|208111.2|207961.2|208116.5|207966.5|208109|207959|26
1640117720000|2021-12-21 20:15:20|208111.1|207961.1|208105.7|207955.7|208113|207963|208105.6|207955.6|24
1640117730000|2021-12-21 20:15:30|208104.7|207954.7|208106.9|207956.9|208108.9|207958.9|208104.1|207954.1|17
1640117740000|2021-12-21 20:15:40|208106.6|207956.6|208108.4|207958.4|208114.4|207964.4|208105.9|207955.9|22
1640117750000|2021-12-21 20:15:50|208109.3|207959.3|208109.8|207959.8|208111.8|207961.8|208107.8|207957.8|25
1640117760000|2021-12-21 20:16:00|208109.4|207959.4|208110.2|207960.2|208112.9|207962.9|208108.7|207958.7|19
1640117770000|2021-12-21 20:16:10|208109.1|207959.1|208107.7|207957.7|208112.1|207962.1|208104.9|207954.9|19
1640117780000|2021-12-21 20:16:20|208108.2|207958.2|208103.7|207953.7|208111.1|207961.1|208103.7|207953.7|20
1640117790000|2021-12-21 20:16:30|208110.4|207960.4|208112.8|207962.8|208114.2|207964.2|208109.4|207959.4|15
1640117800000|2021-12-21 20:16:40|208112.2|207962.2|208111.6|207961.6|208113.5|207963.5|208111.3|207961.3|9
1640117810000|2021-12-21 20:16:50|208112.5|207962.5|208111.6|207961.6|208113.5|207963.5|208111.6|207961.6|11
1640117820000|2021-12-21 20:17:00|208111.7|207961.7|208116|207966|208116|207966|208111.4|207961.4|14
1640117830000|2021-12-21 20:17:10|208115.7|207965.7|208112.9|207962.9|208116.3|207966.3|208110.3|207960.3|19
1640117840000|2021-12-21 20:17:20|208113|207963|208109.4|207959.4|208113.4|207963.4|208108.6|207958.6|17
1640117850000|2021-12-21 20:17:30|208109.5|207959.5|208110.5|207960.5|208115.7|207965.7|208106.8|207956.8|15
1640117860000|2021-12-21 20:17:40|208108.5|207958.5|208113.3|207963.3|208118.8|207968.8|208108.5|207958.5|23
1640117870000|2021-12-21 20:17:50|208113.1|207963.1|208109.9|207959.9|208113.6|207963.6|208107.5|207957.5|15
1640117880000|2021-12-21 20:18:00|208114.6|207964.6|208112|207962|208114.6|207964.6|208108.6|207958.6|12
1640117890000|2021-12-21 20:18:10|208113.4|207963.4|208110|207960|208113.4|207963.4|208108.4|207958.4|21
1640117900000|2021-12-21 20:18:20|208110.1|207960.1|208112|207962|208112|207962|208108.6|207958.6|9
1640117910000|2021-12-21 20:18:30|208111.6|207961.6|208113|207963|208113|207963|208107.5|207957.5|12
1640117920000|2021-12-21 20:18:40|208112.8|207962.8|208107.4|207957.4|208112.8|207962.8|208104.7|207954.7|17
1640117930000|2021-12-21 20:18:50|208108.8|207958.8|208110.9|207960.9|208111.4|207961.4|208108.8|207958.8|11
1640117940000|2021-12-21 20:19:00|208110.8|207960.8|208111.3|207961.3|208111.5|207961.5|208109.9|207959.9|17
1640117950000|2021-12-21 20:19:10|208107|207957|208110.7|207960.7|208111.2|207961.2|208107|207957|17
1640117960000|2021-12-21 20:19:20|208110.6|207960.6|208108.8|207958.8|208110.6|207960.6|208106.5|207956.5|15
1640117970000|2021-12-21 20:19:30|208109.1|207959.1|208106.4|207956.4|208109.1|207959.1|208102.3|207952.3|22
1640117980000|2021-12-21 20:19:40|208106.7|207956.7|208104.7|207954.7|208107.8|207957.8|208102.9|207952.9|23
1640117990000|2021-12-21 20:19:50|208106|207956|208102.3|207952.3|208106.9|207956.9|208101.6|207951.6|13
1640118000000|2021-12-21 20:20:00|208102.4|207952.4|208111.3|207961.3|208112.2|207962.2|208102.4|207952.4|30
1640118010000|2021-12-21 20:20:10|208111.1|207961.1|208111.3|207961.3|208112|207962|208110.9|207960.9|23
1640118020000|2021-12-21 20:20:20|208112.4|207962.4|208107.6|207957.6|208113|207963|208100.6|207950.6|27
1640118030000|2021-12-21 20:20:30|208108.5|207958.5|208114.8|207964.8|208114.8|207964.8|208103.1|207953.1|19
1640118040000|2021-12-21 20:20:40|208114|207964|208114.3|207964.3|208114.7|207964.7|208112.3|207962.3|14
1640118050000|2021-12-21 20:20:50|208114|207964|208113.2|207963.2|208114.7|207964.7|208113|207963|17
1640118060000|2021-12-21 20:21:00|208112.9|207962.9|208111.9|207961.9|208114.5|207964.5|208111.2|207961.2|25
1640118070000|2021-12-21 20:21:10|208112.4|207962.4|208112.1|207962.1|208113.3|207963.3|208111.4|207961.4|17
1640118080000|2021-12-21 20:21:20|208112.5|207962.5|208108.7|207958.7|208112.5|207962.5|208108.7|207958.7|20
1640118090000|2021-12-21 20:21:30|208109|207959|208110.6|207960.6|208110.7|207960.7|208105.3|207955.3|25
1640118100000|2021-12-21 20:21:40|208103.3|207953.3|208136.8|207986.8|208144.6|207994.6|208094.3|207944.3|33
1640118110000|2021-12-21 20:21:50|208136.7|207986.7|208140.2|207990.2|208140.4|207990.4|208135.8|207985.8|17
1640118120000|2021-12-21 20:22:00|208140.3|207990.3|208151.6|208001.6|208156|208006|208139.4|207989.4|28
1640118130000|2021-12-21 20:22:10|208150.1|208000.1|208151.7|208001.7|208152.2|208002.2|208150.1|208000.1|17
1640118140000|2021-12-21 20:22:20|208151.6|208001.6|208145.9|207995.9|208151.8|208001.8|208145.9|207995.9|16
1640118150000|2021-12-21 20:22:30|208146|207996|208144.6|207994.6|208147.8|207997.8|208143.5|207993.5|14
1640118160000|2021-12-21 20:22:40|208145|207995|208147.5|207997.5|208148.5|207998.5|208145|207995|15
1640118170000|2021-12-21 20:22:50|208146.9|207996.9|208113.2|207963.2|208147.5|207997.5|208111.9|207961.9|24
1640118180000|2021-12-21 20:23:00|208113.6|207963.6|208113|207963|208117|207967|208107.7|207957.7|19
1640118190000|2021-12-21 20:23:10|208113.2|207963.2|208114.6|207964.6|208123.1|207973.1|208110.2|207960.2|28
1640118200000|2021-12-21 20:23:20|208118.9|207968.9|208123.8|207973.8|208126.2|207976.2|208118.9|207968.9|21
1640118210000|2021-12-21 20:23:30|208123.4|207973.4|208122.5|207972.5|208123.4|207973.4|208119.6|207969.6|12
1640118220000|2021-12-21 20:23:40|208124|207974|208123.9|207973.9|208124.7|207974.7|208123.3|207973.3|7
1640118230000|2021-12-21 20:23:50|208124.1|207974.1|208115.1|207965.1|208124.1|207974.1|208112|207962|22
1640118240000|2021-12-21 20:24:00|208116.4|207966.4|208116.4|207966.4|208117.4|207967.4|208107.1|207957.1|23
1640118250000|2021-12-21 20:24:10|208116.6|207966.6|208116.7|207966.7|208124.2|207974.2|208109.8|207959.8|24
1640118260000|2021-12-21 20:24:20|208116.8|207966.8|208121.5|207971.5|208121.5|207971.5|208115.3|207965.3|22
1640118270000|2021-12-21 20:24:30|208121.3|207971.3|208117.1|207967.1|208122.9|207972.9|208115.7|207965.7|19
1640118280000|2021-12-21 20:24:40|208117.4|207967.4|208114.7|207964.7|208118.2|207968.2|208112|207962|28
1640118290000|2021-12-21 20:24:50|208112.3|207962.3|208113.1|207963.1|208115.6|207965.6|208102.2|207952.2|30
1640118300000|2021-12-21 20:25:00|208109.7|207959.7|208104.6|207954.6|208111.5|207961.5|208100.8|207950.8|32
1640118310000|2021-12-21 20:25:10|208106.9|207956.9|208100.4|207950.4|208109.4|207959.4|208099.9|207949.9|29
1640118320000|2021-12-21 20:25:20|208100.5|207950.5|208100.6|207950.6|208104.4|207954.4|208094.2|207944.2|27
1640118330000|2021-12-21 20:25:30|208102.7|207952.7|208094.3|207944.3|208109.5|207959.5|208094.3|207944.3|27
1640118340000|2021-12-21 20:25:40|208098.9|207948.9|208079.3|207929.3|208102.4|207952.4|208072.2|207922.2|32
1640118350000|2021-12-21 20:25:50|208080.6|207930.6|208081.8|207931.8|208082.6|207932.6|208077.9|207927.9|18
1640118360000|2021-12-21 20:26:00|208081.2|207931.2|208077.7|207927.7|208081.7|207931.7|208073.6|207923.6|20
1640118370000|2021-12-21 20:26:10|208077.2|207927.2|208078.3|207928.3|208080.6|207930.6|208077|207927|17
1640118380000|2021-12-21 20:26:20|208079.5|207929.5|208071.2|207921.2|208079.8|207929.8|208069.2|207919.2|20
1640118390000|2021-12-21 20:26:30|208073.4|207923.4|208076.8|207926.8|208076.8|207926.8|208071.5|207921.5|20
1640118400000|2021-12-21 20:26:40|208077.3|207927.3|208070.9|207920.9|208077.3|207927.3|208068.8|207918.8|17
1640118410000|2021-12-21 20:26:50|208071.8|207921.8|208076.7|207926.7|208077.4|207927.4|208068.1|207918.1|23
1640118420000|2021-12-21 20:27:00|208076.5|207926.5|208068.2|207918.2|208076.5|207926.5|208066.1|207916.1|17
1640118430000|2021-12-21 20:27:10|208067.2|207917.2|208070.6|207920.6|208070.6|207920.6|208062.7|207912.7|21
1640118440000|2021-12-21 20:27:20|208070.9|207920.9|208074|207924|208104.8|207954.8|208070.9|207920.9|29
1640118450000|2021-12-21 20:27:30|208074.3|207924.3|208076.2|207926.2|208081|207931|208073.2|207923.2|19
1640118460000|2021-12-21 20:27:40|208077.1|207927.1|208074.5|207924.5|208077.5|207927.5|208072.5|207922.5|14
1640118470000|2021-12-21 20:27:50|208074.8|207924.8|208077.4|207927.4|208078.5|207928.5|208073.1|207923.1|14
1640118480000|2021-12-21 20:28:00|208078.3|207928.3|208074.5|207924.5|208079.2|207929.2|208073.9|207923.9|16
1640118490000|2021-12-21 20:28:10|208076.4|207926.4|208076.9|207926.9|208079.2|207929.2|208075.1|207925.1|20
1640118500000|2021-12-21 20:28:20|208077.1|207927.1|208107.7|207957.7|208108.8|207958.8|208073.7|207923.7|31
1640118510000|2021-12-21 20:28:30|208108.8|207958.8|208108|207958|208110.4|207960.4|208104.5|207954.5|19
1640118520000|2021-12-21 20:28:40|208111.8|207961.8|208105|207955|208111.8|207961.8|208104|207954|12
1640118530000|2021-12-21 20:28:50|208103.4|207953.4|208083.4|207933.4|208104.6|207954.6|208077.7|207927.7|23
1640118540000|2021-12-21 20:29:00|208083.1|207933.1|208087.6|207937.6|208088.8|207938.8|208080.1|207930.1|19
1640118550000|2021-12-21 20:29:10|208085.2|207935.2|208083.3|207933.3|208090.4|207940.4|208078.1|207928.1|29
1640118560000|2021-12-21 20:29:20|208081.5|207931.5|208081.2|207931.2|208085.5|207935.5|208081.2|207931.2|10
1640118570000|2021-12-21 20:29:30|208080.7|207930.7|208081.1|207931.1|208082.7|207932.7|208078.7|207928.7|13
1640118580000|2021-12-21 20:29:40|208080.1|207930.1|208076.9|207926.9|208083.3|207933.3|208076.9|207926.9|14
1640118590000|2021-12-21 20:29:50|208079.2|207929.2|208078.4|207928.4|208081.2|207931.2|208077.5|207927.5|18
1640118600000|2021-12-21 20:30:00|208080|207930|208079.7|207929.7|208082.6|207932.6|208077.7|207927.7|25
1640118610000|2021-12-21 20:30:10|208082.9|207932.9|208086.4|207936.4|208087.7|207937.7|208081.4|207931.4|24
1640118620000|2021-12-21 20:30:20|208086.7|207936.7|208082.5|207932.5|208086.7|207936.7|208074.4|207924.4|26
1640118630000|2021-12-21 20:30:30|208081.8|207931.8|208074|207924|208085.3|207935.3|208070.4|207920.4|28
1640118640000|2021-12-21 20:30:40|208070|207920|208069.2|207919.2|208076.1|207926.1|208067.1|207917.1|26
1640118650000|2021-12-21 20:30:50|208070.8|207920.8|208087.8|207937.8|208088.2|207938.2|208070.5|207920.5|25
1640118660000|2021-12-21 20:31:00|208087.3|207937.3|208080.1|207930.1|208088|207938|208073.3|207923.3|26
1640118670000|2021-12-21 20:31:10|208077.7|207927.7|208072.3|207922.3|208088.2|207938.2|208072.3|207922.3|27
1640118680000|2021-12-21 20:31:20|208073.6|207923.6|208072.7|207922.7|208078.7|207928.7|208069.2|207919.2|23
1640118690000|2021-12-21 20:31:30|208079.2|207929.2|208079.1|207929.1|208085.3|207935.3|208077|207927|24
1640118700000|2021-12-21 20:31:40|208077.1|207927.1|208083.6|207933.6|208083.6|207933.6|208076.7|207926.7|25
1640118710000|2021-12-21 20:31:50|208085.1|207935.1|208082.6|207932.6|208088.6|207938.6|208080.9|207930.9|21
1640118720000|2021-12-21 20:32:00|208080.1|207930.1|208087.2|207937.2|208088.5|207938.5|208080.1|207930.1|25
1640118730000|2021-12-21 20:32:10|208087.6|207937.6|208087.4|207937.4|208088.8|207938.8|208083.6|207933.6|27
1640118740000|2021-12-21 20:32:20|208084.3|207934.3|208113.4|207963.4|208116.7|207966.7|208082.5|207932.5|32
1640118750000|2021-12-21 20:32:30|208111.5|207961.5|208123.1|207973.1|208124|207974|208111.5|207961.5|24
1640118760000|2021-12-21 20:32:40|208124|207974|208123.4|207973.4|208124.1|207974.1|208120.7|207970.7|16
1640118770000|2021-12-21 20:32:50|208124|207974|208113|207963|208126.4|207976.4|208113|207963|27
1640118780000|2021-12-21 20:33:00|208122.4|207972.4|208131.1|207981.1|208136.8|207986.8|208117.4|207967.4|24
1640118790000|2021-12-21 20:33:10|208129.6|207979.6|208132.4|207982.4|208133.6|207983.6|208129.6|207979.6|22
1640118800000|2021-12-21 20:33:20|208130.9|207980.9|208131.8|207981.8|208132.1|207982.1|208129.5|207979.5|16
1640118810000|2021-12-21 20:33:30|208131.3|207981.3|208129.8|207979.8|208133.6|207983.6|208129.8|207979.8|23
1640118820000|2021-12-21 20:33:40|208129.9|207979.9|208127.7|207977.7|208132.9|207982.9|208127.7|207977.7|22
1640118830000|2021-12-21 20:33:50|208127.4|207977.4|208116.8|207966.8|208130.6|207980.6|208108|207958|36
1640118840000|2021-12-21 20:34:00|208117.1|207967.1|208119.4|207969.4|208126|207976|208109.2|207959.2|28
1640118850000|2021-12-21 20:34:10|208118.6|207968.6|208118.2|207968.2|208121.3|207971.3|208116.3|207966.3|24
1640118860000|2021-12-21 20:34:20|208119.7|207969.7|208121.8|207971.8|208125|207975|208119.7|207969.7|20
1640118870000|2021-12-21 20:34:30|208122.2|207972.2|208153.3|208003.3|208155.4|208005.4|208122.2|207972.2|24
1640118880000|2021-12-21 20:34:40|208155.1|208005.1|208163.8|208013.8|208165.3|208015.3|208154.2|208004.2|32
1640118890000|2021-12-21 20:34:50|208163.2|208013.2|208162.8|208012.8|208163.9|208013.9|208162.2|208012.2|21
1640118900000|2021-12-21 20:35:00|208161.9|208011.9|208162.8|208012.8|208163|208013|208161.8|208011.8|14
1640118910000|2021-12-21 20:35:10|208163.2|208013.2|208161.6|208011.6|208164|208014|208156.3|208006.3|20
1640118920000|2021-12-21 20:35:20|208163.9|208013.9|208163.1|208013.1|208170.5|208020.5|208154.5|208004.5|31
1640118930000|2021-12-21 20:35:30|208161.3|208011.3|208166.4|208016.4|208166.4|208016.4|208157.6|208007.6|21
1640118940000|2021-12-21 20:35:40|208165.7|208015.7|208163.4|208013.4|208169|208019|208162.8|208012.8|24
1640118950000|2021-12-21 20:35:50|208164.7|208014.7|208164.5|208014.5|208165.9|208015.9|208162.5|208012.5|16
1640118960000|2021-12-21 20:36:00|208165.7|208015.7|208166.1|208016.1|208167.6|208017.6|208162.9|208012.9|22
1640118970000|2021-12-21 20:36:10|208164|208014|208167.6|208017.6|208174.9|208024.9|208164|208014|32
1640118980000|2021-12-21 20:36:20|208166.5|208016.5|208190.6|208040.6|208192.2|208042.2|208165.1|208015.1|28
1640118990000|2021-12-21 20:36:30|208190.7|208040.7|208187.5|208037.5|208192.7|208042.7|208186.5|208036.5|25
1640119000000|2021-12-21 20:36:40|208187.1|208037.1|208188.9|208038.9|208192.1|208042.1|208186.9|208036.9|29
1640119010000|2021-12-21 20:36:50|208191.4|208041.4|208193|208043|208194.1|208044.1|208189.7|208039.7|26
1640119020000|2021-12-21 20:37:00|208193.8|208043.8|208193.1|208043.1|208194.1|208044.1|208192.5|208042.5|17
1640119030000|2021-12-21 20:37:10|208193|208043|208193.6|208043.6|208196.2|208046.2|208193|208043|17
1640119040000|2021-12-21 20:37:20|208195.9|208045.9|208193.3|208043.3|208196.3|208046.3|208193.3|208043.3|18
1640119050000|2021-12-21 20:37:30|208193.8|208043.8|208193.2|208043.2|208195.4|208045.4|208193.2|208043.2|17
1640119060000|2021-12-21 20:37:40|208192.7|208042.7|208192.4|208042.4|208192.8|208042.8|208192|208042|19
1640119070000|2021-12-21 20:37:50|208192.6|208042.6|208198.9|208048.9|208200.2|208050.2|208177.8|208027.8|23
1640119080000|2021-12-21 20:38:00|208200.1|208050.1|208189.9|208039.9|208200.4|208050.4|208189.7|208039.7|20
1640119090000|2021-12-21 20:38:10|208189.7|208039.7|208191.2|208041.2|208191.9|208041.9|208188|208038|24
1640119100000|2021-12-21 20:38:20|208191.1|208041.1|208213.5|208163.5|208244.6|208163.5|208189.5|208039.5|20
1640119110000|2021-12-21 20:38:30|208260.2|208110.2|208247.6|208097.6|208267.6|208117.6|208243.7|208093.7|29
1640119120000|2021-12-21 20:38:40|208247.2|208097.2|208249|208099|208250.6|208100.6|208246.3|208096.3|19
1640119130000|2021-12-21 20:38:50|208250.7|208100.7|208279.1|208129.1|208281.8|208131.8|208247.7|208097.7|32
1640119140000|2021-12-21 20:39:00|208278.5|208128.5|208282.9|208132.9|208289.6|208139.6|208278.5|208128.5|25
1640119150000|2021-12-21 20:39:10|208283.4|208133.4|208262.5|208112.5|208284.2|208134.2|208255.8|208105.8|28
1640119160000|2021-12-21 20:39:20|208261.4|208111.4|208259.9|208109.9|208261.4|208111.4|208256.7|208106.7|18
1640119170000|2021-12-21 20:39:30|208260.1|208110.1|208245.4|208095.4|208260.1|208110.1|208243.4|208093.4|30
1640119180000|2021-12-21 20:39:40|208246.1|208096.1|208251.7|208101.7|208251.7|208101.7|208246.1|208096.1|13
1640119190000|2021-12-21 20:39:50|208251|208101|208250.3|208100.3|208251|208101|208247.5|208097.5|17
1640119200000|2021-12-21 20:40:00|208248.5|208098.5|208251.4|208101.4|208252.4|208102.4|208248.1|208098.1|28
1640119210000|2021-12-21 20:40:10|208250.7|208100.7|208252.7|208102.7|208253.3|208103.3|208248.3|208098.3|22
1640119220000|2021-12-21 20:40:20|208252.8|208102.8|208250.9|208100.9|208252.8|208102.8|208248.7|208098.7|22
1640119230000|2021-12-21 20:40:30|208250.8|208100.8|208213.1|208063.1|208251.3|208101.3|208211.6|208061.6|25
1640119240000|2021-12-21 20:40:40|208213|208063|208222.2|208072.2|208230.3|208080.3|208209.9|208059.9|26
1640119250000|2021-12-21 20:40:50|208224|208074|208225.1|208075.1|208225.8|208075.8|208221.6|208071.6|19
1640119260000|2021-12-21 20:41:00|208224.9|208074.9|208225.3|208075.3|208225.3|208075.3|208223.1|208073.1|16
1640119270000|2021-12-21 20:41:10|208225.6|208075.6|208274|208124|208293.1|208143.1|208225.6|208075.6|35
1640119280000|2021-12-21 20:41:20|208273.7|208123.7|208260.1|208110.1|208273.7|208123.7|208259.5|208109.5|25
1640119290000|2021-12-21 20:41:30|208260.6|208110.6|208270.5|208120.5|208274.2|208124.2|208260.6|208110.6|34
1640119300000|2021-12-21 20:41:40|208270.8|208120.8|208277.1|208127.1|208279.3|208129.3|208259.2|208109.2|30
1640119310000|2021-12-21 20:41:50|208261.8|208111.8|208264.3|208114.3|208266.5|208116.5|208261.8|208111.8|12
1640119320000|2021-12-21 20:42:00|208263.6|208113.6|208267.2|208117.2|208267.5|208117.5|208263.4|208113.4|16
1640119330000|2021-12-21 20:42:10|208266.6|208116.6|208263.6|208113.6|208267.4|208117.4|208263.6|208113.6|18
1640119340000|2021-12-21 20:42:20|208263.8|208113.8|208262|208112|208264.1|208114.1|208261.1|208111.1|21
1640119350000|2021-12-21 20:42:30|208262.4|208112.4|208261.5|208111.5|208263.7|208113.7|208260.5|208110.5|16
1640119360000|2021-12-21 20:42:40|208262.1|208112.1|208253.8|208103.8|208265.9|208115.9|208248.2|208098.2|27
1640119370000|2021-12-21 20:42:50|208255.1|208105.1|208256.3|208106.3|208256.3|208106.3|208252.2|208102.2|24
1640119380000|2021-12-21 20:43:00|208255.7|208105.7|208249.7|208099.7|208255.8|208105.8|208245.3|208095.3|25
1640119390000|2021-12-21 20:43:10|208249.1|208099.1|208251.2|208101.2|208254.7|208104.7|208242.7|208092.7|24
1640119400000|2021-12-21 20:43:20|208248.8|208098.8|208253.3|208103.3|208257.1|208107.1|208248.6|208098.6|30
1640119410000|2021-12-21 20:43:30|208253.2|208103.2|208249.1|208099.1|208254|208104|208247|208097|21
1640119420000|2021-12-21 20:43:40|208248.7|208098.7|208249.6|208099.6|208251|208101|208248.7|208098.7|15
1640119430000|2021-12-21 20:43:50|208250.5|208100.5|208247.1|208097.1|208250.8|208100.8|208246.4|208096.4|17
1640119440000|2021-12-21 20:44:00|208247.2|208097.2|208248.1|208098.1|208257.5|208107.5|208246.4|208096.4|27
1640119450000|2021-12-21 20:44:10|208247.7|208097.7|208248.2|208098.2|208252.6|208102.6|208247.5|208097.5|11
1640119460000|2021-12-21 20:44:20|208247.3|208097.3|208275.3|208125.3|208278.8|208128.8|208247.3|208097.3|18
1640119470000|2021-12-21 20:44:30|208277.7|208127.7|208284.1|208134.1|208286.1|208181.5|208231.5|208126.9|28
1640119480000|2021-12-21 20:44:40|208283.3|208133.3|208283.5|208133.5|208284.9|208134.9|208283|208133|15
1640119490000|2021-12-21 20:44:50|208284.5|208134.5|208311|208161|208311.2|208161.2|208284.5|208134.5|26
1640119500000|2021-12-21 20:45:00|208310.6|208160.6|208303.6|208153.6|208311|208161|208301.2|208151.2|22
1640119510000|2021-12-21 20:45:10|208303.5|208153.5|208285.3|208135.3|208304.8|208154.8|208282.1|208132.1|21
1640119520000|2021-12-21 20:45:20|208286.4|208136.4|208294.2|208144.2|208298.8|208148.8|208286.4|208136.4|28
1640119530000|2021-12-21 20:45:30|208292.9|208142.9|208287.5|208137.5|208293|208143|208286.4|208136.4|24
1640119540000|2021-12-21 20:45:40|208287.6|208137.6|208289.5|208139.5|208290.5|208140.5|208287.6|208137.6|19
1640119550000|2021-12-21 20:45:50|208281.8|208131.8|208271.7|208121.7|208283.9|208133.9|208268.9|208118.9|27
1640119560000|2021-12-21 20:46:00|208271.9|208121.9|208262|208112|208271.9|208121.9|208255.3|208105.3|26
1640119570000|2021-12-21 20:46:10|208261.8|208111.8|208260.5|208110.5|208263|208113|208259.1|208109.1|15
1640119580000|2021-12-21 20:46:20|208261.3|208111.3|208279.1|208129.1|208279.2|208129.2|208256.4|208106.4|25
1640119590000|2021-12-21 20:46:30|208278.7|208128.7|208278|208128|208280.9|208130.9|208266.2|208116.2|31
1640119600000|2021-12-21 20:46:40|208278.2|208128.2|208292.4|208142.4|208295|208145|208275.1|208125.1|30
1640119610000|2021-12-21 20:46:50|208293.8|208143.8|208288.3|208138.3|208294.3|208144.3|208284.5|208134.5|31
1640119620000|2021-12-21 20:47:00|208284.7|208134.7|208298.8|208148.8|208301.2|208151.2|208283.9|208133.9|24
1640119630000|2021-12-21 20:47:10|208298.7|208148.7|208307.6|208157.6|208307.6|208157.6|208290.6|208140.6|30
1640119640000|2021-12-21 20:47:20|208305.7|208155.7|208297.9|208147.9|208307.2|208157.2|208289.6|208139.6|25
1640119650000|2021-12-21 20:47:30|208298.8|208148.8|208302.4|208152.4|208306.8|208156.8|208298.8|208148.8|28
1640119660000|2021-12-21 20:47:40|208301.8|208151.8|208302.2|208152.2|208304.2|208154.2|208300.5|208150.5|21
1640119670000|2021-12-21 20:47:50|208302.8|208152.8|208334.1|208184.1|208339.7|208189.7|208301.3|208151.3|32
1640119680000|2021-12-21 20:48:00|208334.3|208184.3|208339.8|208189.8|208343.7|208193.7|208334.3|208184.3|26
1640119690000|2021-12-21 20:48:10|208338.8|208188.8|208346.6|208196.6|208347.5|208197.5|208328.6|208178.6|26
1640119700000|2021-12-21 20:48:20|208346.5|208196.5|208367.8|208217.8|208369.1|208219.1|208344.2|208194.2|29
1640119710000|2021-12-21 20:48:30|208366.1|208216.1|208352.9|208202.9|208366.1|208261.6|208311.6|208199.8|30
1640119720000|2021-12-21 20:48:40|208352.5|208202.5|208356.4|208206.4|208359.1|208209.1|208351.7|208201.7|19
1640119730000|2021-12-21 20:48:50|208354|208204|208356.8|208206.8|208359|208209|208353.6|208203.6|24
1640119740000|2021-12-21 20:49:00|208356.7|208206.7|208367.7|208217.7|208369.6|208219.6|208356.1|208206.1|26
1640119750000|2021-12-21 20:49:10|208367.9|208217.9|208353|208203|208373|208223|208350.1|208200.1|24
1640119760000|2021-12-21 20:49:20|208352.6|208202.6|208364.5|208214.5|208366.1|208216.1|208352.6|208202.6|23
1640119770000|2021-12-21 20:49:30|208365.4|208215.4|208355.6|208205.6|208365.4|208215.4|208355.6|208205.6|18
1640119780000|2021-12-21 20:49:40|208355|208205|208355.2|208205.2|208357.8|208207.8|208354.7|208204.7|14
1640119790000|2021-12-21 20:49:50|208353.1|208203.1|208353.8|208203.8|208357.2|208207.2|208349.6|208199.6|28
1640119800000|2021-12-21 20:50:00|208342.8|208192.8|208304.8|208154.8|208342.8|208192.8|208288.2|208138.2|37
1640119810000|2021-12-21 20:50:10|208295.7|208145.7|208291.2|208141.2|208305.8|208155.8|208286.2|208136.2|33
1640119820000|2021-12-21 20:50:20|208291.1|208141.1|208262.7|208112.7|208292.8|208142.8|208260.2|208110.2|36
1640119830000|2021-12-21 20:50:30|208260.4|208110.4|208259.7|208109.7|208264.3|208114.3|208255.6|208105.6|16
1640119840000|2021-12-21 20:50:40|208258.5|208108.5|208271.2|208121.2|208277.9|208127.9|208255|208105|25
1640119850000|2021-12-21 20:50:50|208272.1|208122.1|208256|208106|208275|208125|208254.4|208104.4|27
1640119860000|2021-12-21 20:51:00|208255.8|208105.8|208248.8|208098.8|208259.1|208109.1|208239.3|208089.3|35
1640119870000|2021-12-21 20:51:10|208249.3|208099.3|208243.7|208093.7|208254.5|208104.5|208239|208089|30
1640119880000|2021-12-21 20:51:20|208242.5|208092.5|208228.8|208078.8|208247.3|208097.3|208227.1|208077.1|35
1640119890000|2021-12-21 20:51:30|208228.5|208078.5|208223.5|208073.5|208229|208079|208215.3|208065.3|21
1640119900000|2021-12-21 20:51:40|208223.9|208073.9|208221.1|208071.1|208223.9|208073.9|208220|208070|16
1640119910000|2021-12-21 20:51:50|208220.5|208070.5|208221.9|208071.9|208223.2|208073.2|208215.8|208065.8|17
1640119920000|2021-12-21 20:52:00|208222|208072|208222.2|208072.2|208223.3|208073.3|208215.8|208065.8|23
1640119930000|2021-12-21 20:52:10|208223.1|208073.1|208222.6|208072.6|208224.5|208074.5|208221.6|208071.6|19
1640119940000|2021-12-21 20:52:20|208222.5|208072.5|208220.3|208070.3|208223.2|208073.2|208219.5|208069.5|29
1640119950000|2021-12-21 20:52:30|208219.3|208069.3|208220.3|208070.3|208220.9|208070.9|208218.3|208068.3|21
1640119960000|2021-12-21 20:52:40|208221|208071|208224|208074|208224|208074|208220.5|208070.5|19
1640119970000|2021-12-21 20:52:50|208223.2|208073.2|208217|208067|208223.5|208073.5|208209.8|208059.8|30
1640119980000|2021-12-21 20:53:00|208217.7|208067.7|208216.9|208066.9|208217.7|208067.7|208213.6|208063.6|27
1640119990000|2021-12-21 20:53:10|208217|208067|208179.8|208029.8|208217|208067|208169.8|208019.8|31
1640120000000|2021-12-21 20:53:20|208180.1|208030.1|208179.8|208029.8|208180.2|208030.2|208177.9|208027.9|20
1640120010000|2021-12-21 20:53:30|208179.6|208029.6|208162.1|208012.1|208180.3|208030.3|208160.2|208010.2|22
1640120020000|2021-12-21 20:53:40|208162.2|208012.2|208165.5|208015.5|208165.5|208015.5|208157.3|208007.3|23
1640120030000|2021-12-21 20:53:50|208168.1|208018.1|208165.6|208015.6|208172|208022|208164.2|208014.2|34
1640120040000|2021-12-21 20:54:00|208165.9|208015.9|208206.3|208056.3|208208.1|208058.1|208161.8|208011.8|31
1640120050000|2021-12-21 20:54:10|208206.4|208056.4|208194.9|208044.9|208208.5|208058.5|208194.9|208044.9|26
1640120060000|2021-12-21 20:54:20|208195.6|208045.6|208202.7|208052.7|208204.2|208054.2|208186.6|208036.6|30
1640120070000|2021-12-21 20:54:30|208205.4|208055.4|208193.4|208043.4|208205.4|208055.4|208190.7|208040.7|33
1640120080000|2021-12-21 20:54:40|208193.5|208043.5|208180.2|208030.2|208194.1|208086|208124|208024.6|27
1640120090000|2021-12-21 20:54:50|208181.7|208031.7|208182.3|208032.3|208192.8|208079.8|208127.7|208027.1|25
1640120100000|2021-12-21 20:55:00|208184.7|208034.7|208175.7|208025.7|208189|208039|208175.7|208025.7|27
1640120110000|2021-12-21 20:55:10|208175.4|208025.4|208177.2|208027.2|208180.2|208030.2|208172.2|208022.2|19
1640120120000|2021-12-21 20:55:20|208176.5|208026.5|208199.3|208049.3|208199.3|208091.3|208124.7|208024.9|24
1640120130000|2021-12-21 20:55:30|208197|208047|208195.1|208045.1|208197.3|208047.3|208192.4|208042.4|34
1640120140000|2021-12-21 20:55:40|208194.6|208044.6|208200.3|208050.3|208200.3|208050.3|208193.9|208043.9|24
1640120150000|2021-12-21 20:55:50|208200.5|208050.5|208199.9|208049.9|208200.5|208050.5|208196|208046|24
1640120160000|2021-12-21 20:56:00|208198.3|208048.3|208198.1|208048.1|208199.3|208049.3|208194.8|208044.8|32
1640120170000|2021-12-21 20:56:10|208198.5|208048.5|208169.1|208019.1|208198.5|208068.8|208118.8|208016.1|31
1640120180000|2021-12-21 20:56:20|208167|208017|208137.7|207987.7|208167|208017|208122.7|207972.7|31
1640120190000|2021-12-21 20:56:30|208139|207989|208127.9|207977.9|208139|207989|208122.8|207972.8|22
1640120200000|2021-12-21 20:56:40|208125.9|207975.9|208125.7|207975.7|208130|207980|208117.7|207967.7|24
1640120210000|2021-12-21 20:56:50|208127.8|207977.8|208126.1|207976.1|208127.8|207977.8|208124.7|207974.7|20
1640120220000|2021-12-21 20:57:00|208125.4|207975.4|208124.6|207974.6|208126.1|207976.1|208122.5|207972.5|21
1640120230000|2021-12-21 20:57:10|208125.7|207975.7|208109.7|207959.7|208125.7|208001.4|208051.4|207946.3|34
1640120240000|2021-12-21 20:57:20|208111.4|207961.4|208126|207976|208126.1|207976.1|208110.2|207960.2|34
1640120250000|2021-12-21 20:57:30|208126.7|207976.7|208127.3|207977.3|208128.2|208020.9|208070.9|207963.9|24
1640120260000|2021-12-21 20:57:40|208127.8|207977.8|208127.5|207977.5|208129.5|207979.5|208120.3|207970.3|16
1640120270000|2021-12-21 20:57:50|208131.5|207981.5|208135.7|207985.7|208137|207987|208130.6|207980.6|21
1640120280000|2021-12-21 20:58:00|208136.7|207986.7|208135.4|207985.4|208136.7|208036.2|208082.3|207981.4|16
1640120290000|2021-12-21 20:58:10|208134.4|207984.4|208130.5|207980.5|208134.4|207984.4|208128|207978|24
1640120300000|2021-12-21 20:58:20|208130.2|207980.2|208081.7|208031.7|208137.6|208035.2|208081.7|207979.9|20
1640120310000|2021-12-21 20:58:30|208083.2|208033.2|208084.8|208034.8|208136.4|208037.6|208079.5|207979.5|23
1640120320000|2021-12-21 20:58:40|208084|208034|208134.3|207984.3|208135|208034|208084|207980.1|16
1640120330000|2021-12-21 20:58:50|208133.8|207983.8|208130|207980|208133.8|207983.8|208126.8|207976.8|24
1640120340000|2021-12-21 20:59:00|208129.9|207979.9|208074.3|208024.3|208129.9|208026.4|208074.3|207970.6|25
1640120350000|2021-12-21 20:59:10|208073.8|208023.8|208120.4|207970.4|208124.4|208023.8|208073.8|207969.5|18
1640120360000|2021-12-21 20:59:20|208120.5|207970.5|208119.8|207969.8|208121.7|207971.7|208119.2|207969.2|22
1640120370000|2021-12-21 20:59:30|208119.6|207969.6|208065.2|207915.2|208120.7|207977.8|208027.8|207913.7|26
1640120380000|2021-12-21 20:59:40|208065.9|207915.9|208066.5|207916.5|208067.9|207917.9|208061.1|207911.1|28
1640120390000|2021-12-21 20:59:50|208066.6|207916.6|208061.5|207911.5|208069.6|207919.6|208042.6|207892.6|32
1640120400000|2021-12-21 21:00:00|208064.5|207914.5|208083.9|207933.9|208084.1|207934.1|208063.6|207913.6|35
1640120410000|2021-12-21 21:00:10|208084.2|207934.2|208106.2|207956.2|208108.7|207958.7|208076.7|207926.7|32
1640120420000|2021-12-21 21:00:20|208104.4|207954.4|208136.2|207986.2|208136.3|207986.3|208104.1|207954.1|28
1640120430000|2021-12-21 21:00:30|208136.4|207986.4|208120.8|207970.8|208136.4|207986.4|208113.5|207963.5|32
1640120440000|2021-12-21 21:00:40|208123.4|207973.4|208130.2|207980.2|208131.7|207981.7|208119.1|207969.1|27
1640120450000|2021-12-21 21:00:50|208130|207980|208128|207978|208131.1|207981.1|208118.9|207968.9|31
1640120460000|2021-12-21 21:01:00|208127.9|207977.9|208121.1|207971.1|208129.3|207979.3|208120.9|207970.9|29
1640120470000|2021-12-21 21:01:10|208120.9|207970.9|208123.9|207973.9|208123.9|207973.9|208117.5|207967.5|19
1640120480000|2021-12-21 21:01:20|208123.7|207973.7|208123.3|207973.3|208124.4|207974.4|208118.3|207968.3|20
1640120490000|2021-12-21 21:01:30|208126.4|207976.4|208124.4|207974.4|208126.8|207976.8|208115.9|207965.9|26
1640120500000|2021-12-21 21:01:40|208124.3|207974.3|208118.7|207968.7|208124.3|207974.3|208114|207964|20
1640120510000|2021-12-21 21:01:50|208120.3|207970.3|208118.8|207968.8|208120.3|207970.3|208117.3|207967.3|12
1640120520000|2021-12-21 21:02:00|208117.9|207967.9|208120.4|207970.4|208120.6|207970.6|208117.9|207967.9|17
1640120530000|2021-12-21 21:02:10|208119.1|207969.1|208109.5|207959.5|208122.9|207972.9|208109.5|207959.5|15
1640120540000|2021-12-21 21:02:20|208101.9|207951.9|208111.8|207961.8|208111.8|207961.8|208101.9|207951.9|16
1640120550000|2021-12-21 21:02:30|208087.2|207937.2|208149.2|207999.2|208153.6|208003.6|208087.2|207937.2|29
1640120560000|2021-12-21 21:02:40|208145.7|207995.7|208147.5|207997.5|208150.2|208000.2|208145.5|207995.5|15
1640120570000|2021-12-21 21:02:50|208147.8|207997.8|208150|208000|208150|208000|208146.6|207996.6|12
1640120580000|2021-12-21 21:03:00|208150.3|208000.3|208139.3|207989.3|208150.3|208000.3|208138.5|207988.5|27
1640120590000|2021-12-21 21:03:10|208141.7|207991.7|208140.3|207990.3|208142.1|207992.1|208138.4|207988.4|13
1640120600000|2021-12-21 21:03:20|208140.2|207990.2|208139.4|207989.4|208140.9|207990.9|208137.6|207987.6|16
1640120610000|2021-12-21 21:03:30|208137.7|207987.7|208139.1|207989.1|208139.5|207989.5|208137.7|207987.7|12
1640120620000|2021-12-21 21:03:40|208139.5|207989.5|208128|207978|208140.5|207990.5|208125|207975|15
1640120630000|2021-12-21 21:03:50|208127.6|207977.6|208109.1|207959.1|208129|207979|208109.1|207959.1|18
1640120640000|2021-12-21 21:04:00|208109.6|207959.6|208087.2|207937.2|208113|207963|208084|207934|22
1640120650000|2021-12-21 21:04:10|208087|207937|208094.6|207944.6|208097.6|207947.6|208083.8|207933.8|19
1640120660000|2021-12-21 21:04:20|208093.7|207943.7|208090.8|207940.8|208093.7|207943.7|208089.6|207939.6|13
1640120670000|2021-12-21 21:04:30|208091.4|207941.4|208088.7|207938.7|208091.5|207941.5|208088.7|207938.7|10
1640120680000|2021-12-21 21:04:40|208088.2|207938.2|208094.5|207944.5|208105|207955|208088|207938|12
1640120690000|2021-12-21 21:04:50|208095.1|207945.1|208085.9|207935.9|208096.1|207946.1|208084.5|207934.5|16
1640120700000|2021-12-21 21:05:00|208086.3|207936.3|208079.7|207929.7|208086.3|207936.3|208079.5|207929.5|22
1640120710000|2021-12-21 21:05:10|208079.9|207929.9|208078.3|207928.3|208080.3|207930.3|208078.3|207928.3|10
1640120720000|2021-12-21 21:05:20|208078.4|207928.4|208081.6|207931.6|208088.3|207938.3|208078.4|207928.4|23
1640120730000|2021-12-21 21:05:30|208081.3|207931.3|208087.4|207937.4|208088.9|207938.9|208080.9|207930.9|15
1640120740000|2021-12-21 21:05:40|208087.2|207937.2|208078.5|207928.5|208087.6|207937.6|208078.5|207928.5|20
1640120750000|2021-12-21 21:05:50|208082.4|207932.4|208082.8|207932.8|208082.8|207932.8|208076.5|207926.5|17
1640120760000|2021-12-21 21:06:00|208082.4|207932.4|208080|207930|208083.6|207933.6|208080|207930|19
1640120770000|2021-12-21 21:06:10|208080.2|207930.2|208080.8|207930.8|208081.2|207931.2|208080.1|207930.1|9
1640120780000|2021-12-21 21:06:20|208080.6|207930.6|208085.9|207935.9|208085.9|207935.9|208076.8|207926.8|12
1640120790000|2021-12-21 21:06:30|208086.3|207936.3|208087.6|207937.6|208089.2|207939.2|208084.4|207934.4|14
1640120800000|2021-12-21 21:06:40|208087.2|207937.2|208083.9|207933.9|208087.8|207937.8|208083.9|207933.9|11
1640120810000|2021-12-21 21:06:50|208083.2|207933.2|208087|207937|208093.8|207943.8|208083.2|207933.2|12
1640120820000|2021-12-21 21:07:00|208086.5|207936.5|208105.8|207955.8|208116.1|207966.1|208085.8|207935.8|15
1640120830000|2021-12-21 21:07:10|208114.8|207964.8|208112.4|207962.4|208115.4|207965.4|208109.1|207959.1|15
1640120840000|2021-12-21 21:07:20|208111.9|207961.9|208113.7|207963.7|208117.4|207967.4|208111.9|207961.9|14
1640120850000|2021-12-21 21:07:30|208130|207980|208123.8|207973.8|208130|207980|208118.4|207968.4|23
1640120860000|2021-12-21 21:07:40|208123.5|207973.5|208126.9|207976.9|208129|207979|208119.4|207969.4|24
1640120870000|2021-12-21 21:07:50|208126.1|207976.1|208131.4|207981.4|208132.6|207982.6|208125.5|207975.5|14
1640120880000|2021-12-21 21:08:00|208129.3|207979.3|208128.2|207978.2|208132.3|207982.3|208128.2|207978.2|14
1640120890000|2021-12-21 21:08:10|208128.1|207978.1|208131|207981|208132.6|207982.6|208119.9|207969.9|23
1640120900000|2021-12-21 21:08:20|208131.2|207981.2|208119.4|207969.4|208131.2|207981.2|208119.4|207969.4|19
1640120910000|2021-12-21 21:08:30|208120.4|207970.4|208120.9|207970.9|208122.6|207972.6|208120.3|207970.3|14
1640120920000|2021-12-21 21:08:40|208120.6|207970.6|208114.3|207964.3|208122.4|207972.4|208113.5|207963.5|15
1640120930000|2021-12-21 21:08:50|208113.2|207963.2|208114.2|207964.2|208118.4|207968.4|208113.2|207963.2|12
1640120940000|2021-12-21 21:09:00|208114.1|207964.1|208115.1|207965.1|208119.3|207969.3|208114.1|207964.1|11
1640120950000|2021-12-21 21:09:10|208115.2|207965.2|208118.1|207968.1|208118.8|207968.8|208114.3|207964.3|10
1640120960000|2021-12-21 21:09:20|208118.3|207968.3|208120.9|207970.9|208124.2|207974.2|208118|207968|17
1640120970000|2021-12-21 21:09:30|208120.8|207970.8|208120.2|207970.2|208121.3|207971.3|208119.6|207969.6|13
1640120980000|2021-12-21 21:09:40|208120.3|207970.3|208120.7|207970.7|208120.7|207970.7|208113.7|207963.7|16
1640120990000|2021-12-21 21:09:50|208120.6|207970.6|208117.7|207967.7|208122.7|207972.7|208116.3|207966.3|15
1640121000000|2021-12-21 21:10:00|208118|207968|208112.5|207962.5|208123.1|207973.1|208112.1|207962.1|14
1640121010000|2021-12-21 21:10:10|208112.1|207962.1|208110.8|207960.8|208116.7|207966.7|208110.8|207960.8|14
1640121020000|2021-12-21 21:10:20|208117.9|207967.9|208115.2|207965.2|208117.9|207967.9|208113.6|207963.6|10
1640121030000|2021-12-21 21:10:30|208114.5|207964.5|208114|207964|208115.3|207965.3|208112.5|207962.5|12
1640121040000|2021-12-21 21:10:40|208113.5|207963.5|208110|207960|208116.6|207966.6|208109.8|207959.8|18
1640121050000|2021-12-21 21:10:50|208109.9|207959.9|208110|207960|208110|207960|208108.7|207958.7|8
1640121060000|2021-12-21 21:11:00|208109.7|207959.7|208112.7|207962.7|208117.2|207967.2|208106|207956|21
1640121070000|2021-12-21 21:11:10|208111.6|207961.6|208109.9|207959.9|208112.5|207962.5|208102.8|207952.8|11
1640121080000|2021-12-21 21:11:20|208107.6|207957.6|208110.9|207960.9|208111.8|207961.8|208107.6|207957.6|14
1640121090000|2021-12-21 21:11:30|208110.6|207960.6|208120.2|207970.2|208120.2|207970.2|208107|207957|17
1640121100000|2021-12-21 21:11:40|208123.1|207973.1|208121.7|207971.7|208125.8|207975.8|208116.2|207966.2|19
1640121110000|2021-12-21 21:11:50|208122.1|207972.1|208125.3|207975.3|208126.4|207976.4|208121.7|207971.7|14
1640121120000|2021-12-21 21:12:00|208125.4|207975.4|208126.5|207976.5|208126.5|207976.5|208124.5|207974.5|23
1640121130000|2021-12-21 21:12:10|208127.6|207977.6|208129.3|207979.3|208129.4|207979.4|208127.6|207977.6|17
1640121140000|2021-12-21 21:12:20|208129.4|207979.4|208128.3|207978.3|208129.4|207979.4|208127.6|207977.6|15
1640121150000|2021-12-21 21:12:30|208128.4|207978.4|208138.7|207988.7|208138.7|207988.7|208126.9|207976.9|21
1640121160000|2021-12-21 21:12:40|208137.8|207987.8|208129.9|207979.9|208138.1|207988.1|208128.9|207978.9|20
1640121170000|2021-12-21 21:12:50|208129.1|207979.1|208129.1|207979.1|208130.1|207980.1|208128.8|207978.8|11
1640121180000|2021-12-21 21:13:00|208129.9|207979.9|208054|207904|208130|207980|208050.6|207900.6|25
1640121190000|2021-12-21 21:13:10|208056.9|207906.9|208051.7|207901.7|208056.9|207906.9|208043.5|207893.5|26
1640121200000|2021-12-21 21:13:20|208051.1|207901.1|208053.8|207903.8|208057.3|207907.3|208051.1|207901.1|22
1640121210000|2021-12-21 21:13:30|208055.9|207905.9|208050.9|207900.9|208055.9|207905.9|208047.2|207897.2|18
1640121220000|2021-12-21 21:13:40|208051.4|207901.4|208038.4|207888.4|208055.1|207905.1|208038.4|207888.4|30
1640121230000|2021-12-21 21:13:50|208037.3|207887.3|208040.1|207890.1|208046.3|207896.3|208025.9|207875.9|25
1640121240000|2021-12-21 21:14:00|208038.4|207888.4|208036.3|207886.3|208052.8|207902.8|208028.8|207878.8|31
1640121250000|2021-12-21 21:14:10|208033|207883|208040.1|207890.1|208049.8|207899.8|208025.9|207875.9|30
1640121260000|2021-12-21 21:14:20|208033.5|207883.5|208028.9|207878.9|208033.5|207883.5|208023.3|207873.3|30
1640121270000|2021-12-21 21:14:30|208029.3|207879.3|208027.9|207877.9|208036.5|207886.5|208025.5|207875.5|26
1640121280000|2021-12-21 21:14:40|208026.5|207876.5|208031.1|207881.1|208031.1|207881.1|208024.7|207874.7|27
1640121290000|2021-12-21 21:14:50|208034.1|207884.1|208027.1|207877.1|208035|207885|208020.1|207870.1|28
1640121300000|2021-12-21 21:15:00|208024.6|207874.6|208029.3|207879.3|208032|207882|208024.4|207874.4|26
1640121310000|2021-12-21 21:15:10|208029.9|207879.9|208034.1|207884.1|208039.4|207889.4|208025.3|207875.3|26
1640121320000|2021-12-21 21:15:20|208034|207884|208034.2|207884.2|208035.4|207885.4|208031.4|207881.4|29
1640121330000|2021-12-21 21:15:30|208034.3|207884.3|208032.7|207882.7|208035.2|207885.2|208030.3|207880.3|28
1640121340000|2021-12-21 21:15:40|208033.1|207883.1|208038.7|207888.7|208038.8|207888.8|208031.3|207881.3|24
1640121350000|2021-12-21 21:15:50|208038|207888|208039.2|207889.2|208045.5|207895.5|208034.3|207884.3|26
1640121360000|2021-12-21 21:16:00|208039.1|207889.1|208039.8|207889.8|208041.6|207891.6|208039.1|207889.1|16
1640121370000|2021-12-21 21:16:10|208041.4|207891.4|208039.6|207889.6|208041.4|207891.4|208038.6|207888.6|20
1640121380000|2021-12-21 21:16:20|208038.9|207888.9|208037.6|207887.6|208042.5|207892.5|208037|207887|13
1640121390000|2021-12-21 21:16:30|208037.5|207887.5|208042.7|207892.7|208042.7|207892.7|208037.5|207887.5|11
1640121400000|2021-12-21 21:16:40|208042.2|207892.2|208039.4|207889.4|208045|207895|208037.8|207887.8|13
1640121410000|2021-12-21 21:16:50|208037.6|207887.6|208038.4|207888.4|208043.7|207893.7|208037.6|207887.6|14
1640121420000|2021-12-21 21:17:00|208040.5|207890.5|208042.7|207892.7|208045.5|207895.5|208038.7|207888.7|11
1640121430000|2021-12-21 21:17:10|208039.1|207889.1|208029.5|207879.5|208041.3|207891.3|208029.5|207879.5|7
1640121440000|2021-12-21 21:17:20|208030.3|207880.3|208040.2|207890.2|208045.7|207895.7|208030.3|207880.3|5
1640121450000|2021-12-21 21:17:30|208039|207889|208035.9|207885.9|208039|207889|208034.7|207884.7|9
1640121460000|2021-12-21 21:17:40|208032.2|207882.2|208092.3|207942.3|208096.5|207946.5|208030.2|207880.2|17
1640121470000|2021-12-21 21:17:50|208090.1|207940.1|208115.8|207965.8|208116.6|207966.6|208090.1|207940.1|33
1640121480000|2021-12-21 21:18:00|208115.3|207965.3|208121.2|207971.2|208124.2|207974.2|208112.6|207962.6|22
1640121490000|2021-12-21 21:18:10|208118.8|207968.8|208123.6|207973.6|208124.7|207974.7|208118.8|207968.8|12
1640121500000|2021-12-21 21:18:20|208119.3|207969.3|208124.4|207974.4|208130.8|207980.8|208119.3|207969.3|22
1640121510000|2021-12-21 21:18:30|208123|207973|208128.6|207978.6|208128.6|207978.6|208120.8|207970.8|17
1640121520000|2021-12-21 21:18:40|208128.7|207978.7|208126.9|207976.9|208129.7|207979.7|208125.7|207975.7|18
1640121530000|2021-12-21 21:18:50|208126.6|207976.6|208140.3|207990.3|208141.4|207991.4|208123.2|207973.2|24
1640121540000|2021-12-21 21:19:00|208143|207993|208161.2|208011.2|208168|208018|208137.9|207987.9|31
1640121550000|2021-12-21 21:19:10|208165.8|208015.8|208156.2|208006.2|208169.2|208019.2|208154.7|208004.7|21
1640121560000|2021-12-21 21:19:20|208155.5|208005.5|208152.4|208002.4|208163.9|208013.9|208152.4|208002.4|31
1640121570000|2021-12-21 21:19:30|208155.3|208005.3|208153.3|208003.3|208159.4|208009.4|208151.3|208001.3|22
1640121580000|2021-12-21 21:19:40|208159.1|208009.1|208153|208003|208159.1|208009.1|208150.8|208000.8|23
1640121590000|2021-12-21 21:19:50|208153.3|208003.3|208157.7|208007.7|208158.9|208008.9|208153.3|208003.3|21
1640121600000|2021-12-21 21:20:00|208157.4|208007.4|208151.7|208001.7|208159.5|208009.5|208151.7|208001.7|27
1640121610000|2021-12-21 21:20:10|208151.1|208001.1|208155.7|208005.7|208159.2|208009.2|208151.1|208001.1|21
1640121620000|2021-12-21 21:20:20|208153.5|208003.5|208159.8|208009.8|208161.5|208011.5|208153.5|208003.5|23
1640121630000|2021-12-21 21:20:30|208160.7|208010.7|208160|208010|208161.1|208011.1|208158.2|208008.2|21
1640121640000|2021-12-21 21:20:40|208159.4|208009.4|208150.1|208000.1|208162.7|208012.7|208149.5|207999.5|27
1640121650000|2021-12-21 21:20:50|208151.6|208001.6|208152.9|208002.9|208156.8|208006.8|208149|207999|18
1640121660000|2021-12-21 21:21:00|208139.1|207989.1|208140.1|207990.1|208149.9|207999.9|208137.7|207987.7|27
1640121670000|2021-12-21 21:21:10|208139.7|207989.7|208137.2|207987.2|208142.5|207992.5|208131.1|207981.1|20
1640121680000|2021-12-21 21:21:20|208139.2|207989.2|208138.4|207988.4|208139.4|207989.4|208135.7|207985.7|12
1640121690000|2021-12-21 21:21:30|208131.1|207981.1|208134.3|207984.3|208138.2|207988.2|208127.1|207977.1|22
1640121700000|2021-12-21 21:21:40|208134.9|207984.9|208135.4|207985.4|208135.7|207985.7|208133|207983|14
1640121710000|2021-12-21 21:21:50|208130.9|207980.9|208135.5|207985.5|208135.5|207985.5|208130.9|207980.9|13
1640121720000|2021-12-21 21:22:00|208127.1|207977.1|208137.5|207987.5|208137.5|207987.5|208125.4|207975.4|17
1640121730000|2021-12-21 21:22:10|208132.6|207982.6|208130.4|207980.4|208138.3|207988.3|208125.9|207975.9|25
1640121740000|2021-12-21 21:22:20|208130.5|207980.5|208137.2|207987.2|208137.3|207987.3|208117.2|207967.2|26
1640121750000|2021-12-21 21:22:30|208136.3|207986.3|208135.5|207985.5|208136.6|207986.6|208132|207982|16
1640121760000|2021-12-21 21:22:40|208135.9|207985.9|208135.9|207985.9|208135.9|207985.9|208132.3|207982.3|14
1640121770000|2021-12-21 21:22:50|208135.8|207985.8|208129|207979|208135.8|207985.8|208124.9|207974.9|25
1640121780000|2021-12-21 21:23:00|208127.9|207977.9|208118.3|207968.3|208129.6|207979.6|208104.6|207954.6|22
1640121790000|2021-12-21 21:23:10|208122.2|207972.2|208124|207974|208124|207974|208110.4|207960.4|26
1640121800000|2021-12-21 21:23:20|208121.6|207971.6|208118.5|207968.5|208121.6|207971.6|208114.1|207964.1|26
1640121810000|2021-12-21 21:23:30|208119.3|207969.3|208120|207970|208120|207970|208117.2|207967.2|8
1640121820000|2021-12-21 21:23:40|208120.7|207970.7|208126.9|207976.9|208126.9|207976.9|208120.7|207970.7|6
1640121830000|2021-12-21 21:23:50|208127.1|207977.1|208112.9|207962.9|208127.1|207977.1|208112.9|207962.9|8
1640121840000|2021-12-21 21:24:00|208113.2|207963.2|208113.9|207963.9|208125.1|207975.1|208110.5|207960.5|15
1640121850000|2021-12-21 21:24:10|208113.4|207963.4|208114.4|207964.4|208119.3|207969.3|208110.5|207960.5|23
1640121860000|2021-12-21 21:24:20|208113.9|207963.9|208114.2|207964.2|208119.9|207969.9|208113.3|207963.3|21
1640121870000|2021-12-21 21:24:30|208114.4|207964.4|208116.7|207966.7|208118.1|207968.1|208113.5|207963.5|11
1640121880000|2021-12-21 21:24:40|208114.7|207964.7|208117.2|207967.2|208117.2|207967.2|208113.2|207963.2|18
1640121890000|2021-12-21 21:24:50|208118.2|207968.2|208112.2|207962.2|208118.2|207968.2|208112.2|207962.2|15
1640121900000|2021-12-21 21:25:00|208112.4|207962.4|208117.3|207967.3|208118.4|207968.4|208111.3|207961.3|29
1640121910000|2021-12-21 21:25:10|208117.6|207967.6|208117.8|207967.8|208118.4|207968.4|208115|207965|18
1640121920000|2021-12-21 21:25:20|208118.6|207968.6|208114.8|207964.8|208118.6|207968.6|208108.9|207958.9|28
1640121930000|2021-12-21 21:25:30|208114.5|207964.5|208117.5|207967.5|208117.5|207967.5|208111.5|207961.5|20
1640121940000|2021-12-21 21:25:40|208117.4|207967.4|208114.5|207964.5|208118.3|207968.3|208112.3|207962.3|13
1640121950000|2021-12-21 21:25:50|208113.9|207963.9|208118.8|207968.8|208118.8|207968.8|208111.9|207961.9|19
1640121960000|2021-12-21 21:26:00|208124.8|207974.8|208122.5|207972.5|208127|207977|208116.1|207966.1|29
1640121970000|2021-12-21 21:26:10|208121.9|207971.9|208163.4|208013.4|208170.8|208020.8|208121.9|207971.9|25
1640121980000|2021-12-21 21:26:20|208164.1|208014.1|208162.8|208012.8|208169.3|208019.3|208157.6|208007.6|32
1640121990000|2021-12-21 21:26:30|208158.9|208008.9|208158.8|208008.8|208161.6|208011.6|208156.7|208006.7|26
1640122000000|2021-12-21 21:26:40|208159.3|208009.3|208154.9|208004.9|208159.7|208009.7|208148.9|207998.9|24
1640122010000|2021-12-21 21:26:50|208158.4|208008.4|208153.2|208003.2|208160.6|208010.6|208147.9|207997.9|27
1640122020000|2021-12-21 21:27:00|208154|208004|208172.2|208022.2|208172.9|208022.9|208152.1|208002.1|27
1640122030000|2021-12-21 21:27:10|208173.6|208023.6|208178.6|208028.6|208185.7|208035.7|208172.4|208022.4|27
1640122040000|2021-12-21 21:27:20|208178.9|208028.9|208183|208033|208186|208036|208178.6|208028.6|18
1640122050000|2021-12-21 21:27:30|208181.8|208031.8|208182.2|208032.2|208188.9|208038.9|208180.8|208030.8|14
1640122060000|2021-12-21 21:27:40|208176.6|208026.6|208180|208030|208182.5|208032.5|208176.5|208026.5|11
1640122070000|2021-12-21 21:27:50|208181.3|208031.3|208180.4|208030.4|208181.3|208031.3|208179.1|208029.1|8
1640122080000|2021-12-21 21:28:00|208179.5|208029.5|208178.7|208028.7|208182.8|208032.8|208175.7|208025.7|16
1640122090000|2021-12-21 21:28:10|208177.5|208027.5|208187.2|208037.2|208188.4|208038.4|208172|208022|17
1640122100000|2021-12-21 21:28:20|208185.4|208035.4|208185.2|208035.2|208187.1|208037.1|208181.2|208031.2|22
1640122110000|2021-12-21 21:28:30|208185.9|208035.9|208182.2|208032.2|208185.9|208035.9|208175.9|208025.9|14
1640122120000|2021-12-21 21:28:40|208182.1|208032.1|208188.7|208038.7|208188.7|208038.7|208182.1|208032.1|10
1640122130000|2021-12-21 21:28:50|208181.4|208031.4|208179.1|208029.1|208184.7|208034.7|208179|208029|12
1640122140000|2021-12-21 21:29:00|208179.6|208029.6|208176.6|208026.6|208182.5|208032.5|208176.6|208026.6|17
1640122150000|2021-12-21 21:29:10|208175.2|208025.2|208184.3|208034.3|208186.3|208036.3|208175.2|208025.2|8
1640122160000|2021-12-21 21:29:20|208179.5|208029.5|208182|208032|208183.3|208033.3|208179.5|208029.5|8
1640122170000|2021-12-21 21:29:30|208182.4|208032.4|208179|208029|208185.7|208035.7|208179|208029|11
1640122180000|2021-12-21 21:29:40|208175.5|208025.5|208170.2|208020.2|208177.3|208027.3|208166.8|208016.8|10
1640122190000|2021-12-21 21:29:50|208173.1|208023.1|208172|208022|208174.2|208024.2|208167.7|208017.7|9
1640122200000|2021-12-21 21:30:00|208172.8|208022.8|208164.4|208014.4|208182|208032|208157.6|208007.6|20
1640122210000|2021-12-21 21:30:10|208171.9|208021.9|208162.3|208012.3|208172.2|208022.2|208158.6|208008.6|11
1640122220000|2021-12-21 21:30:20|208164.7|208014.7|208171.9|208021.9|208171.9|208021.9|208163|208013|15
1640122230000|2021-12-21 21:30:30|208165.7|208015.7|208181|208031|208181.1|208031.1|208165.1|208015.1|21
1640122240000|2021-12-21 21:30:40|208181.2|208031.2|208177.9|208027.9|208184.9|208034.9|208168.3|208018.3|12
1640122250000|2021-12-21 21:30:50|208178|208028|208177.7|208027.7|208178|208028|208175.1|208025.1|9
1640122260000|2021-12-21 21:31:00|208179.2|208029.2|208183.2|208033.2|208184.6|208034.6|208179.2|208029.2|9
1640122270000|2021-12-21 21:31:10|208179.8|208029.8|208169.2|208019.2|208179.8|208029.8|208162.8|208012.8|7
1640122280000|2021-12-21 21:31:20|208170.8|208020.8|208180|208030|208187.4|208037.4|208170.8|208020.8|9
1640122290000|2021-12-21 21:31:30|208180.2|208030.2|208178.6|208028.6|208180.7|208030.7|208174|208024|10
1640122300000|2021-12-21 21:31:40|208179.1|208029.1|208179.3|208029.3|208179.7|208029.7|208179.1|208029.1|3
1640122310000|2021-12-21 21:31:50|208178.9|208028.9|208175.2|208025.2|208179.8|208029.8|208174.8|208024.8|5
1640122320000|2021-12-21 21:32:00|208175.7|208025.7|208172.1|208022.1|208177.6|208027.6|208170.4|208020.4|8
1640122330000|2021-12-21 21:32:10|208157.8|208007.8|208145.8|207995.8|208157.8|208007.8|208141.6|207991.6|23
1640122340000|2021-12-21 21:32:20|208147|207997|208149.4|207999.4|208149.4|207999.4|208146.2|207996.2|15
1640122350000|2021-12-21 21:32:30|208146.8|207996.8|208147.8|207997.8|208149.7|207999.7|208146.8|207996.8|12
1640122360000|2021-12-21 21:32:40|208147.5|207997.5|208141.8|207991.8|208147.6|207997.6|208141.8|207991.8|11
1640122370000|2021-12-21 21:32:50|208141.9|207991.9|208143|207993|208145.4|207995.4|208141.5|207991.5|10
1640122380000|2021-12-21 21:33:00|208143.2|207993.2|208140.5|207990.5|208143.2|207993.2|208140.5|207990.5|11
1640122390000|2021-12-21 21:33:10|208140.4|207990.4|208143.9|207993.9|208144.8|207994.8|208139.9|207989.9|9
1640122400000|2021-12-21 21:33:20|208143.8|207993.8|208141.4|207991.4|208144.2|207994.2|208141.4|207991.4|10
1640122410000|2021-12-21 21:33:30|208142.1|207992.1|208137.2|207987.2|208142.1|207992.1|208134.7|207984.7|12
1640122420000|2021-12-21 21:33:40|208137.8|207987.8|208141|207991|208151.2|208001.2|208137.7|207987.7|15
1640122430000|2021-12-21 21:33:50|208144.3|207994.3|208140.7|207990.7|208144.4|207994.4|208140.4|207990.4|8
1640122440000|2021-12-21 21:34:00|208145.2|207995.2|208144.5|207994.5|208146.5|207996.5|208144.5|207994.5|5
1640122450000|2021-12-21 21:34:10|208144.1|207994.1|208138.9|207988.9|208144.9|207994.9|208138.3|207988.3|5
1640122460000|2021-12-21 21:34:20|208138.1|207988.1|208138.6|207988.6|208138.6|207988.6|208138.1|207988.1|2
1640122470000|2021-12-21 21:34:30|208139|207989|208145.5|207995.5|208145.5|207995.5|208138.9|207988.9|7
1640122480000|2021-12-21 21:34:40|208144.6|207994.6|208148.8|207998.8|208148.8|207998.8|208144.3|207994.3|6
1640122490000|2021-12-21 21:34:50|208148.9|207998.9|208143.6|207993.6|208152.5|208002.5|208143.6|207993.6|7
1640122500000|2021-12-21 21:35:00|208144.8|207994.8|208147|207997|208147|207997|208142.9|207992.9|8
1640122510000|2021-12-21 21:35:10|208143.7|207993.7|208143.7|207993.7|208143.7|207993.7|208143.7|207993.7|1
1640122520000|2021-12-21 21:35:20|208142.3|207992.3|208145.6|207995.6|208146.9|207996.9|208141.9|207991.9|5
1640122530000|2021-12-21 21:35:30|208145.5|207995.5|208144.6|207994.6|208148.2|207998.2|208143.5|207993.5|9
1640122540000|2021-12-21 21:35:40|208144.8|207994.8|208158.8|208008.8|208162.5|208012.5|208141.7|207991.7|9
1640122550000|2021-12-21 21:35:50|208160.3|208010.3|208158.8|208008.8|208161.7|208011.7|208158.3|208008.3|15
1640122560000|2021-12-21 21:36:00|208159.2|208009.2|208150.5|208000.5|208160.3|208010.3|208150.5|208000.5|10
1640122570000|2021-12-21 21:36:10|208150.3|208000.3|208152.5|208002.5|208152.5|208002.5|208150.3|208000.3|10
1640122580000|2021-12-21 21:36:20|208148.3|207998.3|208150.9|208000.9|208155.6|208005.6|208141.2|207991.2|5
1640122590000|2021-12-21 21:36:30|208149.9|207999.9|208154.4|208004.4|208158.1|208008.1|208149.9|207999.9|11
1640122600000|2021-12-21 21:36:40|208155.6|208005.6|208157.9|208007.9|208159.2|208009.2|208153.5|208003.5|10
1640122610000|2021-12-21 21:36:50|208157.5|208007.5|208137.6|207987.6|208160.3|208010.3|208137.6|207987.6|14
1640122620000|2021-12-21 21:37:00|208142.9|207992.9|208132.5|207982.5|208142.9|207992.9|208129.2|207979.2|19
1640122630000|2021-12-21 21:37:10|208132.8|207982.8|208159.5|208009.5|208176.5|208026.5|208131.8|207981.8|22
1640122640000|2021-12-21 21:37:20|208157.8|208007.8|208152.5|208002.5|208174.1|208024.1|208150.3|208000.3|19
1640122650000|2021-12-21 21:37:30|208148.8|207998.8|208125.5|207975.5|208148.8|207998.8|208107.2|207957.2|25
1640122660000|2021-12-21 21:37:40|208123.7|207973.7|208152|208002|208160|208010|208115.6|207965.6|20
1640122670000|2021-12-21 21:37:50|208152.8|208002.8|208152.2|208002.2|208154.2|208004.2|208142.4|207992.4|11
1640122680000|2021-12-21 21:38:00|208151.9|208001.9|208176.2|208026.2|208176.5|208026.5|208150.7|208000.7|14
1640122690000|2021-12-21 21:38:10|208173|208023|208172.7|208022.7|208178.5|208028.5|208165.7|208015.7|23
1640122700000|2021-12-21 21:38:20|208172.8|208022.8|208179|208029|208183.3|208033.3|208169.2|208019.2|15
1640122710000|2021-12-21 21:38:30|208179.3|208029.3|208169.1|208019.1|208179.3|208029.3|208169.1|208019.1|15
1640122720000|2021-12-21 21:38:40|208170.8|208020.8|208171.7|208021.7|208172.7|208022.7|208169.5|208019.5|15
1640122730000|2021-12-21 21:38:50|208186.5|208036.5|208188.2|208038.2|208188.4|208038.4|208180.9|208030.9|9
1640122740000|2021-12-21 21:39:00|208169.7|208019.7|208182.2|208032.2|208183.7|208033.7|208169.7|208019.7|10
1640122750000|2021-12-21 21:39:10|208184.8|208034.8|208168|208018|208184.8|208034.8|208168|208018|8
1640122760000|2021-12-21 21:39:20|208168.3|208018.3|208170.4|208020.4|208178.2|208028.2|208168.1|208018.1|11
1640122770000|2021-12-21 21:39:30|208170.6|208020.6|208176.7|208026.7|208177.1|208027.1|208170.6|208020.6|5
1640122780000|2021-12-21 21:39:40|208186|208036|208180.9|208030.9|208186|208036|208179.2|208029.2|5
1640122790000|2021-12-21 21:39:50|208179|208029|208179.7|208029.7|208181.1|208031.1|208172.8|208022.8|11
1640122800000|2021-12-21 21:40:00|208179.9|208029.9|208175.5|208025.5|208180|208030|208172.6|208022.6|10
1640122810000|2021-12-21 21:40:10|208173.3|208023.3|208165.6|208015.6|208182.5|208032.5|208163.3|208013.3|19
1640122820000|2021-12-21 21:40:20|208164.5|208014.5|208168.4|208018.4|208168.4|208018.4|208164.5|208014.5|13
1640122830000|2021-12-21 21:40:30|208168.3|208018.3|208165|208015|208170.8|208020.8|208164.9|208014.9|10
1640122840000|2021-12-21 21:40:40|208165.8|208015.8|208148.3|207998.3|208167.6|208017.6|208146|207996|15
1640122850000|2021-12-21 21:40:50|208150.7|208000.7|208147.5|207997.5|208153|208003|208142.5|207992.5|13
1640122860000|2021-12-21 21:41:00|208147.2|207997.2|208135.6|207985.6|208153.5|208003.5|208127.9|207977.9|30
1640122870000|2021-12-21 21:41:10|208137.9|207987.9|208138.7|207988.7|208146.3|207996.3|208135|207985|17
1640122880000|2021-12-21 21:41:20|208138|207988|208136.1|207986.1|208140.5|207990.5|208134.9|207984.9|12
1640122890000|2021-12-21 21:41:30|208135.8|207985.8|208133.7|207983.7|208139.7|207989.7|208128.1|207978.1|16
1640122900000|2021-12-21 21:41:40|208135.6|207985.6|208127.6|207977.6|208135.6|207985.6|208123|207973|17
1640122910000|2021-12-21 21:41:50|208126.3|207976.3|208138.8|207988.8|208138.8|207988.8|208126.3|207976.3|20
1640122920000|2021-12-21 21:42:00|208137.7|207987.7|208124.7|207974.7|208141.4|207991.4|208120.8|207970.8|21
1640122930000|2021-12-21 21:42:10|208124.3|207974.3|208132.9|207982.9|208132.9|207982.9|208124.3|207974.3|12
1640122940000|2021-12-21 21:42:20|208132.7|207982.7|208131.7|207981.7|208138.5|207988.5|208130.1|207980.1|19
1640122950000|2021-12-21 21:42:30|208132.3|207982.3|208127|207977|208133.5|207983.5|208126.1|207976.1|14
1640122960000|2021-12-21 21:42:40|208128.6|207978.6|208125.2|207975.2|208129.5|207979.5|208123.9|207973.9|12
1640122970000|2021-12-21 21:42:50|208127|207977|208134.2|207984.2|208142|207992|208125.1|207975.1|11
1640122980000|2021-12-21 21:43:00|208133.7|207983.7|208139.8|207989.8|208154|208004|208132|207982|30
1640122990000|2021-12-21 21:43:10|208138.1|207988.1|208134.1|207984.1|208139.6|207989.6|208130.8|207980.8|23
1640123000000|2021-12-21 21:43:20|208137.4|207987.4|208137.4|207987.4|208141.6|207991.6|208137.4|207987.4|15
1640123010000|2021-12-21 21:43:30|208140.6|207990.6|208135.4|207985.4|208141.8|207991.8|208131.9|207981.9|17
1640123020000|2021-12-21 21:43:40|208141.8|207991.8|208132.8|207982.8|208141.8|207991.8|208130.9|207980.9|20
1640123030000|2021-12-21 21:43:50|208137.7|207987.7|208135.1|207985.1|208141.6|207991.6|208132.6|207982.6|17
1640123040000|2021-12-21 21:44:00|208135.4|207985.4|208125.3|207975.3|208135.4|207985.4|208123.2|207973.2|16
1640123050000|2021-12-21 21:44:10|208121.2|207971.2|208127.9|207977.9|208127.9|207977.9|208121.2|207971.2|24
1640123060000|2021-12-21 21:44:20|208129.8|207979.8|208125.2|207975.2|208133|207983|208125.2|207975.2|13
1640123070000|2021-12-21 21:44:30|208126.7|207976.7|208128.9|207978.9|208131.1|207981.1|208126.7|207976.7|20
1640123080000|2021-12-21 21:44:40|208130.6|207980.6|208127.9|207977.9|208132|207982|208126|207976|16
1640123090000|2021-12-21 21:44:50|208128.3|207978.3|208129.5|207979.5|208129.5|207979.5|208126.8|207976.8|6
1640123100000|2021-12-21 21:45:00|208131.1|207981.1|208123.4|207973.4|208138.1|207988.1|208123.3|207973.3|19
1640123110000|2021-12-21 21:45:10|208127.1|207977.1|208129.6|207979.6|208129.6|207979.6|208122.2|207972.2|10
1640123120000|2021-12-21 21:45:20|208129.1|207979.1|208130.2|207980.2|208139.5|207989.5|208125.9|207975.9|13
1640123130000|2021-12-21 21:45:30|208132|207982|208124.6|207974.6|208132|207982|208124.6|207974.6|9
1640123140000|2021-12-21 21:45:40|208129.7|207979.7|208122.8|207972.8|208131|207981|208121.9|207971.9|8
1640123150000|2021-12-21 21:45:50|208123.1|207973.1|208123.8|207973.8|208124.4|207974.4|208120.7|207970.7|9
1640123160000|2021-12-21 21:46:00|208121.9|207971.9|208135.3|207985.3|208136.6|207986.6|208120.8|207970.8|11
1640123170000|2021-12-21 21:46:10|208131|207981|208170.4|208020.4|208177.2|208027.2|208124.5|207974.5|25
1640123180000|2021-12-21 21:46:20|208173.7|208023.7|208182.9|208032.9|208182.9|208032.9|208163.4|208013.4|31
1640123190000|2021-12-21 21:46:30|208175.5|208025.5|208176.6|208026.6|208176.6|208026.6|208163.5|208013.5|17
1640123200000|2021-12-21 21:46:40|208172.5|208022.5|208171.7|208021.7|208181.3|208031.3|208171.7|208021.7|9
1640123210000|2021-12-21 21:46:50|208174|208024|208173.6|208023.6|208175.6|208025.6|208172.4|208022.4|12
1640123220000|2021-12-21 21:47:00|208174|208024|208174.2|208024.2|208177.4|208027.4|208167.7|208017.7|22
1640123230000|2021-12-21 21:47:10|208169|208019|208175.9|208025.9|208175.9|208025.9|208167.2|208017.2|9
1640123240000|2021-12-21 21:47:20|208169|208019|208164.3|208014.3|208169.4|208019.4|208163.3|208013.3|11
1640123250000|2021-12-21 21:47:30|208165.4|208015.4|208163.8|208013.8|208171.5|208021.5|208163.8|208013.8|15
1640123260000|2021-12-21 21:47:40|208166.3|208016.3|208179.5|208029.5|208180|208030|208161.4|208011.4|12
1640123270000|2021-12-21 21:47:50|208178.5|208028.5|208173.6|208023.6|208178.5|208028.5|208170.1|208020.1|9
1640123280000|2021-12-21 21:48:00|208173.3|208023.3|208198.3|208048.3|208198.3|208048.3|208168.7|208018.7|12
1640123290000|2021-12-21 21:48:10|208196.3|208046.3|208188.4|208038.4|208196.3|208046.3|208170.3|208020.3|18
1640123300000|2021-12-21 21:48:20|208186.3|208036.3|208178.1|208028.1|208186.3|208036.3|208173.6|208023.6|13
1640123310000|2021-12-21 21:48:30|208179.2|208029.2|208179.1|208029.1|208181|208031|208171.9|208021.9|11
1640123320000|2021-12-21 21:48:40|208179.9|208029.9|208170.7|208020.7|208179.9|208029.9|208170.7|208020.7|14
1640123330000|2021-12-21 21:48:50|208170.9|208020.9|208176.8|208026.8|208176.8|208026.8|208170.9|208020.9|6
1640123340000|2021-12-21 21:49:00|208179.6|208029.6|208184.1|208034.1|208196|208046|208174.1|208024.1|22
1640123350000|2021-12-21 21:49:10|208185.2|208035.2|208195.4|208045.4|208201.7|208051.7|208179.3|208029.3|33
1640123360000|2021-12-21 21:49:20|208192.9|208042.9|208194|208044|208200.4|208050.4|208179.5|208029.5|18
1640123370000|2021-12-21 21:49:30|208191.7|208041.7|208187.5|208037.5|208205.1|208055.1|208185.3|208035.3|19
1640123380000|2021-12-21 21:49:40|208184.9|208034.9|208183|208033|208195.6|208045.6|208174.6|208024.6|29
1640123390000|2021-12-21 21:49:50|208189.2|208039.2|208198.5|208048.5|208206.7|208056.7|208180.1|208030.1|23
1640123400000|2021-12-21 21:50:00|208196.5|208046.5|208190.2|208040.2|208197.3|208047.3|208190.2|208040.2|24
1640123410000|2021-12-21 21:50:10|208191.1|208041.1|208191.7|208041.7|208197.9|208047.9|208191.1|208041.1|23
1640123420000|2021-12-21 21:50:20|208189.9|208039.9|208197.9|208047.9|208199.1|208049.1|208188.7|208038.7|23
1640123430000|2021-12-21 21:50:30|208199.6|208049.6|208195.6|208045.6|208199.6|208049.6|208192.2|208042.2|27
1640123440000|2021-12-21 21:50:40|208193.5|208043.5|208193.9|208043.9|208197.6|208047.6|208184.5|208034.5|20
1640123450000|2021-12-21 21:50:50|208190.9|208040.9|208196.7|208046.7|208202.3|208052.3|208190.9|208040.9|18
1640123460000|2021-12-21 21:51:00|208198.2|208048.2|208195.6|208045.6|208209|208059|208188.9|208038.9|24
1640123470000|2021-12-21 21:51:10|208203.9|208053.9|208200.3|208050.3|208203.9|208053.9|208194|208044|27
1640123480000|2021-12-21 21:51:20|208201.6|208051.6|208205.6|208055.6|208205.8|208055.8|208195.2|208045.2|27
1640123490000|2021-12-21 21:51:30|208204.1|208054.1|208203.1|208053.1|208206.1|208056.1|208201.2|208051.2|19
1640123500000|2021-12-21 21:51:40|208207|208057|208204|208054|208207|208057|208200.4|208050.4|15
1640123510000|2021-12-21 21:51:50|208208.6|208058.6|208203.1|208053.1|208208.6|208058.6|208187.7|208037.7|20
1640123520000|2021-12-21 21:52:00|208206.4|208056.4|208213.7|208063.7|208219.3|208069.3|208203.3|208053.3|10
1640123530000|2021-12-21 21:52:10|208202.1|208052.1|208202.2|208052.2|208210|208060|208197.3|208047.3|7
1640123540000|2021-12-21 21:52:20|208202|208052|208197.5|208047.5|208202|208052|208195.7|208045.7|11
1640123550000|2021-12-21 21:52:30|208197.8|208047.8|208197|208047|208221.5|208071.5|208196.5|208046.5|8
1640123560000|2021-12-21 21:52:40|208212.6|208062.6|208191.4|208041.4|208213.5|208063.5|208191.4|208041.4|14
1640123570000|2021-12-21 21:52:50|208195.2|208045.2|208191|208041|208198.1|208048.1|208187.5|208037.5|23
1640123580000|2021-12-21 21:53:00|208192.6|208042.6|208199.8|208049.8|208208.1|208058.1|208190.3|208040.3|23
1640123590000|2021-12-21 21:53:10|208197.2|208047.2|208205.9|208055.9|208213.5|208063.5|208196.2|208046.2|17
1640123600000|2021-12-21 21:53:20|208209.5|208059.5|208205.1|208055.1|208217.9|208067.9|208200.2|208050.2|9
1640123610000|2021-12-21 21:53:30|208214.1|208064.1|208203.9|208053.9|208215|208065|208203.9|208053.9|13
1640123620000|2021-12-21 21:53:40|208208.3|208058.3|208205.8|208055.8|208213.2|208063.2|208205.8|208055.8|8
1640123630000|2021-12-21 21:53:50|208202.7|208052.7|208200.7|208050.7|208207|208057|208196.3|208046.3|9
1640123640000|2021-12-21 21:54:00|208201.3|208051.3|208201.8|208051.8|208217|208067|208198.1|208048.1|15
1640123650000|2021-12-21 21:54:10|208204.8|208054.8|208201|208051|208204.8|208054.8|208193.2|208043.2|16
1640123660000|2021-12-21 21:54:20|208198.6|208048.6|208198.1|208048.1|208208.7|208058.7|208192.1|208042.1|23
1640123670000|2021-12-21 21:54:30|208199|208049|208192.3|208042.3|208200.2|208050.2|208192.3|208042.3|21
1640123680000|2021-12-21 21:54:40|208192.2|208042.2|208194.1|208044.1|208196.8|208046.8|208191.2|208041.2|18
1640123690000|2021-12-21 21:54:50|208194.9|208044.9|208198.7|208048.7|208213.5|208063.5|208192.4|208042.4|14
1640123700000|2021-12-21 21:55:00|208208.3|208058.3|208264.2|208114.2|208266.9|208116.9|208196.9|208046.9|21
1640123710000|2021-12-21 21:55:10|208268.5|208118.5|208230.1|208080.1|208268.6|208118.6|208230|208080|14
1640123720000|2021-12-21 21:55:20|208230.4|208080.4|208227.6|208077.6|208249|208099|208227.6|208077.6|12
1640123730000|2021-12-21 21:55:30|208229.4|208079.4|208247.3|208097.3|208254.6|208104.6|208225.7|208075.7|16
1640123740000|2021-12-21 21:55:40|208245.9|208095.9|208241.2|208091.2|208248.5|208098.5|208240.5|208090.5|17
1640123750000|2021-12-21 21:55:50|208240.9|208090.9|208241.4|208091.4|208242.4|208092.4|208228.9|208078.9|15
1640123760000|2021-12-21 21:56:00|208239.4|208089.4|208240.3|208090.3|208246.7|208096.7|208236.7|208086.7|23
1640123770000|2021-12-21 21:56:10|208239.5|208089.5|208234|208084|208239.7|208089.7|208229.6|208079.6|18
1640123780000|2021-12-21 21:56:20|208232.9|208082.9|208232.4|208082.4|208235.7|208085.7|208231.1|208081.1|16
1640123790000|2021-12-21 21:56:30|208231.4|208081.4|208248.2|208098.2|208256.6|208106.6|208229.8|208079.8|21
1640123800000|2021-12-21 21:56:40|208247.6|208097.6|208245.3|208095.3|208257.1|208107.1|208242.3|208092.3|13
1640123810000|2021-12-21 21:56:50|208246.5|208096.5|208245.5|208095.5|208253.9|208103.9|208245|208095|8
1640123820000|2021-12-21 21:57:00|208235.8|208085.8|208280.9|208130.9|208289.7|208139.7|208234.5|208084.5|21
1640123830000|2021-12-21 21:57:10|208276.4|208126.4|208280|208130|208288.6|208138.6|208266.6|208116.6|24
1640123840000|2021-12-21 21:57:20|208278.7|208128.7|208284.9|208134.9|208284.9|208134.9|208267.8|208117.8|13
1640123850000|2021-12-21 21:57:30|208286.7|208136.7|208263|208113|208287.1|208137.1|208262.5|208112.5|17
1640123860000|2021-12-21 21:57:40|208261.3|208111.3|208269.5|208119.5|208269.5|208119.5|208257|208107|17
1640123870000|2021-12-21 21:57:50|208268.2|208118.2|208268.7|208118.7|208296.2|208146.2|208267.5|208117.5|16
1640123880000|2021-12-21 21:58:00|208270.4|208120.4|208273.9|208123.9|208289.8|208139.8|208270.4|208120.4|17
1640123890000|2021-12-21 21:58:10|208280.6|208130.6|208273.4|208123.4|208280.6|208130.6|208273.4|208123.4|10
1640123900000|2021-12-21 21:58:20|208273.7|208123.7|208277.9|208127.9|208280.3|208130.3|208269.8|208119.8|16
1640123910000|2021-12-21 21:58:30|208278.5|208128.5|208275.4|208125.4|208278.6|208128.6|208272.6|208122.6|10
1640123920000|2021-12-21 21:58:40|208276|208126|208333.8|208065.6|208333.8|208135.6|208268.5|208065.6|11
1640123930000|2021-12-21 21:58:50|208349.4|208052.4|208279.7|208129.7|208349.4|208139|208276.5|208052.3|24
1640123940000|2021-12-21 21:59:00|208277.6|208127.6|208273.5|208123.5|208277.6|208127.6|208272.5|208122.5|14
1640123950000|2021-12-21 21:59:10|208274.1|208124.1|208270.5|208120.5|208276.6|208126.6|208270.5|208120.5|11
1640123960000|2021-12-21 21:59:20|208268.5|208118.5|208269.1|208119.1|208269.1|208119.1|208267|208117|6
1640123970000|2021-12-21 21:59:30|208267.5|208117.5|208271.3|208121.3|208282.9|208132.9|208267.5|208117.5|7
1640123980000|2021-12-21 21:59:40|208283|208133|208262.1|207965.1|208283|208133|208245.9|207948.9|28
1640123990000|2021-12-21 21:59:50|208256.3|207980.4|208266.4|207969.4|208268.9|207980.4|208232.5|207935.5|30
1640124000000|2021-12-21 22:00:00|208305.6|208008.6|208388.3|208091.3|208391.4|208094.4|208305.6|208008.6|3
1640124030000|2021-12-21 22:00:30|208488.3|208191.3|208513|208216|208513|208216|208349.2|208052.2|3
1640124040000|2021-12-21 22:00:40|208285|207988|208285|207988|208285|207988|208285|207988|1
1640124050000|2021-12-21 22:00:50|208459.4|208162.4|208400.9|208103.9|208459.4|208162.4|208400.9|208103.9|2
1640124060000|2021-12-21 22:01:00|208374.6|208077.6|208309|208012|208374.6|208077.6|208250|207953|6
1640124070000|2021-12-21 22:01:10|208283.3|207986.3|208192.9|207895.9|208300.6|208003.6|208172.9|207875.9|5
1640124080000|2021-12-21 22:01:20|208427|208130|208434.4|208137.4|208434.4|208137.4|208427|208130|19
1640124090000|2021-12-21 22:01:30|208503.9|208206.9|208521.4|208224.4|208521.4|208224.4|208503.9|208206.9|33
1640124100000|2021-12-21 22:01:40|208460.7|208163.7|208509.5|208212.5|208533.1|208236.1|208428.3|208131.3|31
1640124110000|2021-12-21 22:01:50|208509.4|208212.4|208494.3|208197.3|208509.4|208212.4|208411.9|208114.9|25
1640124120000|2021-12-21 22:02:00|208495.6|208198.6|208481.8|208184.8|208495.6|208198.6|208460.6|208163.6|16
1640124130000|2021-12-21 22:02:10|208481.7|208184.7|208520.7|208223.7|208521.1|208224.1|208481.6|208184.6|15
1640124140000|2021-12-21 22:02:20|208515.8|208218.8|208523.7|208226.7|208544.7|208247.7|208471.2|208174.2|16
1640124150000|2021-12-21 22:02:30|208523.6|208226.6|208512.5|208215.5|208523.6|208226.6|208470.1|208173.1|16
1640124160000|2021-12-21 22:02:40|208512.4|208215.4|208429.6|208132.6|208512.4|208215.4|208404.8|208107.8|14
1640124170000|2021-12-21 22:02:50|208469.5|208172.5|208465.1|208168.1|208469.5|208172.5|208448.7|208151.7|13
1640124180000|2021-12-21 22:03:00|208465|208168|208519.3|208222.3|208519.4|208222.4|208465|208168|9
1640124190000|2021-12-21 22:03:10|208519.2|208222.2|208558.1|208261.1|208558.2|208261.2|208518.9|208221.9|6
1640124200000|2021-12-21 22:03:20|208531.5|208234.5|208557.6|208260.6|208557.8|208260.8|208531.4|208234.4|7
1640124210000|2021-12-21 22:03:30|208518.8|208221.8|208455.5|208158.5|208539.3|208242.3|208444.7|208147.7|11
1640124220000|2021-12-21 22:03:40|208464.6|208167.6|208477.2|208180.2|208479|208182|208426.4|208129.4|30
1640124230000|2021-12-21 22:03:50|208477.1|208180.1|208475.1|208178.1|208477.1|208180.1|208475.1|208178.1|21
1640124240000|2021-12-21 22:04:00|208474.2|208177.2|208518.4|208221.4|208518.6|208221.6|208444.4|208147.4|26
1640124250000|2021-12-21 22:04:10|208518.3|208221.3|208519.9|208222.9|208556.7|208259.7|208475.4|208178.4|30
1640124260000|2021-12-21 22:04:20|208519.8|208222.8|208510.8|208213.8|208535.6|208238.6|208478.1|208181.1|29
1640124270000|2021-12-21 22:04:30|208510.7|208213.7|208497.9|208200.9|208510.7|208213.7|208470.6|208173.6|15
1640124280000|2021-12-21 22:04:40|208514.5|208217.5|208501.1|208204.1|208514.5|208217.5|208501.1|208204.1|2
1640124290000|2021-12-21 22:04:50|208513.6|208216.6|208530.8|208233.8|208530.8|208233.8|208507.7|208210.7|3
1640124300000|2021-12-21 22:05:00|208534.3|208237.3|208484.4|208187.4|208534.3|208237.3|208418.1|208121.1|7
1640124310000|2021-12-21 22:05:10|208336.9|208039.9|208382.8|208085.8|208382.8|208085.8|208314.1|208017.1|4
1640124320000|2021-12-21 22:05:20|208400.2|208103.2|208447.5|208150.5|208459.8|208162.8|208383.5|208086.5|6
1640124330000|2021-12-21 22:05:30|208441.5|208144.5|208327.6|208030.6|208441.5|208144.5|208327.6|208030.6|3
1640124340000|2021-12-21 22:05:40|208342.1|208045.1|208428.3|208131.3|208428.3|208131.3|208327.2|208030.2|7
1640124350000|2021-12-21 22:05:50|208475.7|208178.7|208475.7|208178.7|208475.7|208178.7|208475.7|208178.7|1
1640124360000|2021-12-21 22:06:00|208372.2|208075.2|208372.2|208075.2|208372.2|208075.2|208372.2|208075.2|1
1640124370000|2021-12-21 22:06:10|208476.5|208179.5|208498.5|208201.5|208498.5|208201.5|208388.2|208091.2|6
1640124380000|2021-12-21 22:06:20|208497.4|208200.4|208496|208199|208497.4|208200.4|208485.6|208188.6|4
1640124390000|2021-12-21 22:06:30|208495.3|208198.3|208529.7|208232.7|208529.7|208232.7|208495.3|208198.3|2
1640124400000|2021-12-21 22:06:40|208540|208243|208412.6|208115.6|208540|208243|208385.8|208088.8|5
1640124410000|2021-12-21 22:06:50|208478.7|208181.7|208535.6|208238.6|208536.7|208239.7|208478.7|208181.7|3
1640124420000|2021-12-21 22:07:00|208534.5|208237.5|208534.5|208237.5|208534.5|208237.5|208534.5|208237.5|1
1640124430000|2021-12-21 22:07:10|208521.7|208224.7|208507.5|208210.5|208528.5|208231.5|208507.5|208210.5|3
1640124440000|2021-12-21 22:07:20|208516.2|208219.2|208478.9|208181.9|208516.2|208219.2|208422.9|208125.9|3
1640124450000|2021-12-21 22:07:30|208422.5|208125.5|208381.2|208084.2|208422.5|208125.5|208381.2|208084.2|2
1640124460000|2021-12-21 22:07:40|208449.5|208152.5|208412.2|208115.2|208449.5|208152.5|208354.7|208057.7|5
1640124470000|2021-12-21 22:07:50|208411.6|208114.6|208379.1|208082.1|208411.6|208114.6|208379.1|208082.1|2
1640124480000|2021-12-21 22:08:00|208420.6|208123.6|208448.5|208151.5|208474|208177|208420.6|208123.6|4
1640124490000|2021-12-21 22:08:10|208350.8|208053.8|208342.2|208045.2|208350.8|208053.8|208339.2|208042.2|4
1640124500000|2021-12-21 22:08:20|208337.5|208040.5|208328.7|208031.7|208337.5|208040.5|208328.7|208031.7|2
1640124510000|2021-12-21 22:08:30|208290.8|207993.8|208446.3|208149.3|208446.3|208149.3|208290.8|207993.8|4
1640124520000|2021-12-21 22:08:40|208339.2|208042.2|208376.3|208079.3|208456.1|208159.1|208339.2|208042.2|8
1640124530000|2021-12-21 22:08:50|208346.5|208049.5|208366.9|208069.9|208404.7|208107.7|208325.1|208028.1|6
1640124540000|2021-12-21 22:09:00|208406.4|208109.4|208329.4|208032.4|208407.5|208110.5|208329.4|208032.4|9
1640124550000|2021-12-21 22:09:10|208345.3|208048.3|208335.1|208038.1|208345.3|208048.3|208335.1|208038.1|2
1640124560000|2021-12-21 22:09:20|208321.9|208024.9|208422.8|208125.8|208422.8|208125.8|208321.9|208024.9|5
1640124570000|2021-12-21 22:09:30|208390.2|208093.2|208368.7|208071.7|208390.2|208093.2|208366.3|208069.3|4
1640124580000|2021-12-21 22:09:40|208293.6|207996.6|208287.8|207990.8|208293.6|207996.6|208286.2|207989.2|5
1640124590000|2021-12-21 22:09:50|208288.5|207991.5|208431|208134|208431|208134|208288.5|207991.5|4
1640124600000|2021-12-21 22:10:00|208400.8|208103.8|208342.8|208045.8|208400.8|208103.8|208332.4|208035.4|5
1640124610000|2021-12-21 22:10:10|208370.8|208073.8|208272.9|207975.9|208370.8|208073.8|208269.9|207972.9|4
1640124620000|2021-12-21 22:10:20|208271|207974|208414.2|208117.2|208414.2|208117.2|208270.4|207973.4|4
1640124630000|2021-12-21 22:10:30|208381.8|208084.8|208368.6|208071.6|208395|208098|208345.8|208048.8|5
1640124640000|2021-12-21 22:10:40|208361.6|208064.6|208345.8|208048.8|208361.6|208064.6|208345.8|208048.8|3
1640124650000|2021-12-21 22:10:50|208404.2|208107.2|208430.5|208133.5|208430.5|208133.5|208344.7|208047.7|7
1640124660000|2021-12-21 22:11:00|208361.6|208064.6|208368.7|208071.7|208368.7|208071.7|208352.6|208055.6|4
1640124670000|2021-12-21 22:11:10|208361.6|208064.6|208352.6|208055.6|208361.6|208064.6|208345.8|208048.8|4
1640124680000|2021-12-21 22:11:20|208293.6|207996.6|208446.9|208149.9|208446.9|208149.9|208292.9|207995.9|3
1640124690000|2021-12-21 22:11:30|208395|208098|208374.2|208077.2|208395|208098|208374.2|208077.2|2
1640124700000|2021-12-21 22:11:40|208438.2|208141.2|208364.6|208067.6|208438.2|208141.2|208364.6|208067.6|3
1640124710000|2021-12-21 22:11:50|208346.2|208049.2|208469.2|208172.2|208469.2|208172.2|208346.2|208049.2|2
1640124720000|2021-12-21 22:12:00|208409.8|208112.8|208374.2|208077.2|208429.6|208132.6|208374.2|208077.2|3
1640124730000|2021-12-21 22:12:10|208427.1|208130.1|208359.7|208062.7|208427.1|208130.1|208359.7|208062.7|7
1640124740000|2021-12-21 22:12:20|208318.5|208021.5|208386.5|208089.5|208413.3|208116.3|208318.5|208021.5|8
1640124750000|2021-12-21 22:12:30|208369.7|208072.7|208332.4|208035.4|208396.7|208099.7|208332.4|208035.4|9
1640124760000|2021-12-21 22:12:40|208334.5|208037.5|208369|208072|208382|208085|208334.5|208037.5|7
1640124770000|2021-12-21 22:12:50|208433.6|208136.6|208413.1|208116.1|208433.6|208136.6|208384|208087|5
1640124780000|2021-12-21 22:13:00|208389.6|208092.6|208369.7|208072.7|208389.6|208092.6|208369.7|208072.7|4
1640124790000|2021-12-21 22:13:10|208347.4|208050.4|208329.7|208032.7|208347.4|208050.4|208329.7|208032.7|4
1640124800000|2021-12-21 22:13:20|208370.6|208073.6|208347.4|208050.4|208397.8|208100.8|208334.8|208037.8|8
1640124810000|2021-12-21 22:13:30|208354.1|208057.1|208337.6|208040.6|208384.9|208087.9|208337.6|208040.6|10
1640124820000|2021-12-21 22:13:40|208344.8|208047.8|208351.7|208054.7|208377.3|208080.3|208344.8|208047.8|5
1640124830000|2021-12-21 22:13:50|208336.3|208039.3|208411.2|208114.2|208419.4|208122.4|208336.3|208039.3|7
1640124840000|2021-12-21 22:14:00|208397.8|208100.8|208346.2|208049.2|208397.8|208100.8|208345.9|208048.9|4
1640124850000|2021-12-21 22:14:10|208430.9|208133.9|208338.5|208041.5|208430.9|208133.9|208338.5|208041.5|5
1640124860000|2021-12-21 22:14:20|208350.9|208053.9|208402.1|208105.1|208402.1|208105.1|208338.7|208041.7|5
1640124870000|2021-12-21 22:14:30|208418.9|208121.9|208357|208060|208473.2|208176.2|208354.1|208057.1|7
1640124890000|2021-12-21 22:14:50|208293.9|207996.9|208377.3|208080.3|208411|208114|208293.9|207996.9|5
1640124900000|2021-12-21 22:15:00|208293.4|207996.4|208293.9|207996.9|208293.9|207996.9|208293.4|207996.4|2
1640124910000|2021-12-21 22:15:10|208469.3|208172.3|208296.7|207999.7|208469.3|208172.3|208296.7|207999.7|4
1640124920000|2021-12-21 22:15:20|208295.4|207998.4|208359.2|208062.2|208408.9|208111.9|208295.4|207998.4|3
1640124930000|2021-12-21 22:15:30|208333.1|208036.1|208329|208032|208333.1|208036.1|208320.9|208023.9|4
1640124940000|2021-12-21 22:15:40|208307.9|208010.9|208357.2|208060.2|208385.8|208088.8|208307.9|208010.9|4
1640124950000|2021-12-21 22:15:50|208340.6|208043.6|208349.6|208052.6|208349.6|208052.6|208340.6|208043.6|2
1640124960000|2021-12-21 22:16:00|208403|208106|208407.4|208110.4|208429.2|208132.2|208403|208106|5
1640124970000|2021-12-21 22:16:10|208383.5|208086.5|208297|208000|208383.5|208086.5|208297|208000|4
1640124980000|2021-12-21 22:16:20|208385.2|208088.2|208357.4|208060.4|208426.8|208129.8|208357.4|208060.4|6
1640124990000|2021-12-21 22:16:30|208358.3|208061.3|208342.8|208045.8|208361|208064|208342.8|208045.8|5
1640125000000|2021-12-21 22:16:40|208405.6|208108.6|208370|208073|208405.6|208108.6|208370|208073|3
1640125010000|2021-12-21 22:16:50|208357.2|208060.2|208338.7|208041.7|208357.2|208060.2|208338.7|208041.7|3
1640125020000|2021-12-21 22:17:00|208357.2|208060.2|208354.1|208057.1|208430.7|208133.7|208350.1|208053.1|7
1640125030000|2021-12-21 22:17:10|208293.7|207996.7|208397.3|208100.3|208432.4|208135.4|208293.7|207996.7|3
1640125040000|2021-12-21 22:17:20|208344.7|208047.7|208344.7|208047.7|208344.7|208047.7|208344.7|208047.7|1
1640125050000|2021-12-21 22:17:30|208453.3|208156.3|208396.7|208099.7|208453.3|208156.3|208395.5|208098.5|4
1640125060000|2021-12-21 22:17:40|208376.3|208079.3|208296.2|207999.2|208376.3|208079.3|208296.2|207999.2|3
1640125070000|2021-12-21 22:17:50|208295.8|207998.8|208317.9|208020.9|208447.8|208150.8|208295.8|207998.8|7
1640125080000|2021-12-21 22:18:00|208315.6|208018.6|208277.7|207980.7|208315.6|208018.6|208271.3|207974.3|5
1640125090000|2021-12-21 22:18:10|208345.2|208048.2|208366.9|208069.9|208397|208100|208328.7|208031.7|11
1640125100000|2021-12-21 22:18:20|208363.4|208066.4|208336.6|208039.6|208363.4|208066.4|208291.7|207994.7|8
1640125110000|2021-12-21 22:18:30|208370.5|208073.5|208354.3|208057.3|208370.5|208073.5|208326.2|208029.2|9
1640125120000|2021-12-21 22:18:40|208399.4|208102.4|208366.4|208069.4|208399.4|208102.4|208366.4|208069.4|8
1640125130000|2021-12-21 22:18:50|208382.2|208085.2|208347.7|208050.7|208382.2|208085.2|208335.1|208038.1|5
1640125140000|2021-12-21 22:19:00|208346.4|208049.4|208364.2|208067.2|208414.7|208117.7|208335.1|208038.1|9
1640125150000|2021-12-21 22:19:10|208357.2|208060.2|208378.1|208081.1|208410.9|208113.9|208340.8|208043.8|7
1640125160000|2021-12-21 22:19:20|208339.4|208042.4|208376.2|208079.2|208376.2|208079.2|208329.1|208032.1|7
1640125170000|2021-12-21 22:19:30|208369.3|208072.3|208301.6|208004.6|208369.5|208072.5|208301.6|208004.6|10
1640125180000|2021-12-21 22:19:40|208335.9|208038.9|208360.9|208063.9|208394.3|208097.3|208335.9|208038.9|8
1640125190000|2021-12-21 22:19:50|208371.8|208074.8|208348.1|208051.1|208385.2|208088.2|208298.7|208001.7|7
1640125200000|2021-12-21 22:20:00|208387.6|208090.6|208335|208038|208387.6|208090.6|208332.9|208035.9|4
1640125210000|2021-12-21 22:20:10|208410.7|208113.7|208305.3|208008.3|208410.7|208113.7|208305.3|208008.3|7
1640125220000|2021-12-21 22:20:20|208388.9|208091.9|208351.6|208054.6|208388.9|208091.9|208351.6|208054.6|5
1640125230000|2021-12-21 22:20:30|208355.7|208058.7|208331.8|208034.8|208355.7|208058.7|208326.2|208029.2|5
1640125240000|2021-12-21 22:20:40|208413.1|208116.1|208365.6|208068.6|208413.1|208116.1|208362|208065|5
1640125250000|2021-12-21 22:20:50|208412.4|208115.4|208327.5|208030.5|208412.4|208115.4|208327.5|208030.5|3
1640125260000|2021-12-21 22:21:00|208330.6|208033.6|208326.7|208029.7|208330.6|208033.6|208319.2|208022.2|4
1640125270000|2021-12-21 22:21:10|208436|208139|208382.4|208085.4|208436|208139|208378.4|208081.4|9
1640125280000|2021-12-21 22:21:20|208299.4|208002.4|208300.3|208003.3|208300.3|208003.3|208299.4|208002.4|2
1640125290000|2021-12-21 22:21:30|208301.1|208004.1|208358|208061|208432.9|208135.9|208300.9|208003.9|9
1640125300000|2021-12-21 22:21:40|208347|208050|208343.9|208046.9|208372.4|208075.4|208300.9|208003.9|4
1640125310000|2021-12-21 22:21:50|208444.1|208147.1|208404.4|208107.4|208444.1|208147.1|208404.4|208107.4|3
1640125320000|2021-12-21 22:22:00|208383.4|208086.4|208399.7|208102.7|208407.5|208110.5|208345.7|208048.7|8
1640125330000|2021-12-21 22:22:10|208428.1|208131.1|208338.9|208041.9|208428.1|208131.1|208338.9|208041.9|7
1640125340000|2021-12-21 22:22:20|208403.8|208106.8|208353|208056|208403.8|208106.8|208353|208056|3
1640125350000|2021-12-21 22:22:30|208341.3|208044.3|208330.9|208033.9|208342.6|208045.6|208330.7|208033.7|6
1640125360000|2021-12-21 22:22:40|208400.1|208103.1|208380.4|208083.4|208413.7|208116.7|208380.4|208083.4|5
1640125370000|2021-12-21 22:22:50|208364.7|208067.7|208332.4|208035.4|208419.9|208122.9|208332.4|208035.4|6
1640125380000|2021-12-21 22:23:00|208338.1|208041.1|208393.4|208096.4|208415.4|208118.4|208338.1|208041.1|5
1640125390000|2021-12-21 22:23:10|208355.1|208058.1|208375.3|208078.3|208375.3|208078.3|208337.2|208040.2|5
1640125400000|2021-12-21 22:23:20|208359.8|208062.8|208316.8|208019.8|208359.8|208062.8|208314.9|208017.9|6
1640125410000|2021-12-21 22:23:30|208322.7|208025.7|208349.8|208052.8|208393.1|208096.1|208322.7|208025.7|4
1640125420000|2021-12-21 22:23:40|208339.5|208042.5|208369.5|208072.5|208369.5|208072.5|208339.5|208042.5|2
1640125430000|2021-12-21 22:23:50|208369.1|208072.1|208303.3|208006.3|208369.1|208072.1|208303.3|208006.3|3
1640125440000|2021-12-21 22:24:00|208304.1|208007.1|208383.7|208086.7|208450.9|208153.9|208304.1|208007.1|5
1640125460000|2021-12-21 22:24:20|208306.9|208009.9|208366.7|208069.7|208471.5|208174.5|208306.9|208009.9|4
1640125470000|2021-12-21 22:24:30|208351.8|208054.8|208324.5|208027.5|208365.3|208068.3|208324.5|208027.5|7
1640125480000|2021-12-21 22:24:40|208328.5|208031.5|208324.5|208027.5|208328.9|208031.9|208323.4|208026.4|4
1640125490000|2021-12-21 22:24:50|208441.4|208144.4|208388|208091|208441.4|208144.4|208388|208091|3
1640125500000|2021-12-21 22:25:00|208382.1|208085.1|208357.3|208060.3|208383.7|208086.7|208343.4|208046.4|5
1640125510000|2021-12-21 22:25:10|208417.5|208120.5|208383.7|208086.7|208417.5|208120.5|208382.1|208085.1|3
1640125520000|2021-12-21 22:25:20|208431|208134|208424.7|208127.7|208431|208134|208415.4|208118.4|3
1640125530000|2021-12-21 22:25:30|208461.8|208164.8|208383.2|208086.2|208461.8|208164.8|208383.2|208086.2|4
1640125540000|2021-12-21 22:25:40|208416.2|208119.2|208419.1|208122.1|208454.2|208157.2|208416.2|208119.2|3
1640125550000|2021-12-21 22:25:50|208406.3|208109.3|208383.2|208086.2|208440|208143|208383.2|208086.2|3
1640125560000|2021-12-21 22:26:00|208350|208053|208337.8|208040.8|208368.7|208071.7|208337.8|208040.8|11
1640125570000|2021-12-21 22:26:10|208337.9|208040.9|208298.1|208001.1|208389.6|208092.6|208294.7|207997.7|15
1640125580000|2021-12-21 22:26:20|208298|208001|208297.1|208000.1|208298.3|208001.3|208297.1|208000.1|16
1640125590000|2021-12-21 22:26:30|208296.4|207999.4|208297.4|208000.4|208407.6|208110.6|208296.4|207999.4|14
1640125600000|2021-12-21 22:26:40|208297|208000|208299.2|208002.2|208300.8|208003.8|208297|208000|17
1640125610000|2021-12-21 22:26:50|208300.3|208003.3|208296.1|207999.1|208385.1|208088.1|208294.3|207997.3|15
1640125620000|2021-12-21 22:27:00|208294.7|207997.7|208296.6|207999.6|208298.2|208001.2|208294.7|207997.7|17
1640125630000|2021-12-21 22:27:10|208295.7|207998.7|208292|207995|208295.7|207998.7|208292|207995|8
1640125640000|2021-12-21 22:27:20|208291.4|207994.4|208346.5|208049.5|208402.1|208105.1|208290.9|207993.9|14
1640125650000|2021-12-21 22:27:30|208293.4|207996.4|208301.8|208004.8|208302.4|208005.4|208288.4|207991.4|19
1640125660000|2021-12-21 22:27:40|208302.4|208005.4|208343.7|208046.7|208396.2|208099.2|208301.9|208004.9|19
1640125670000|2021-12-21 22:27:50|208344.1|208047.1|208343.6|208046.6|208352.5|208055.5|208343.6|208046.6|20
1640125680000|2021-12-21 22:28:00|208344|208047|208301.6|208004.6|208344|208047|208301.1|208004.1|19
1640125690000|2021-12-21 22:28:10|208301.9|208004.9|208343.4|208046.4|208389.6|208092.6|208301.5|208004.5|17
1640125700000|2021-12-21 22:28:20|208352.1|208055.1|208301.3|208004.3|208352.1|208055.1|208297.6|208000.6|14
1640125710000|2021-12-21 22:28:30|208301.9|208004.9|208352.1|208055.1|208389.3|208092.3|208301.3|208004.3|15
1640125720000|2021-12-21 22:28:40|208343.1|208046.1|208342.9|208045.9|208352|208055|208342.9|208045.9|13
1640125730000|2021-12-21 22:28:50|208347.4|208050.4|208302.2|208005.2|208351.6|208054.6|208301.1|208004.1|12
1640125740000|2021-12-21 22:29:00|208301.1|208004.1|208360.2|208063.2|208440.7|208143.7|208301.1|208004.1|15
1640125750000|2021-12-21 22:29:10|208345.7|208048.7|208317.7|208020.7|208345.7|208048.7|208315.3|208018.3|11
1640125760000|2021-12-21 22:29:20|208322.8|208025.8|208316.6|208019.6|208322.8|208025.8|208315.2|208018.2|10
1640125770000|2021-12-21 22:29:30|208321.1|208024.1|208338.4|208041.4|208399.8|208102.8|208317.5|208020.5|11
1640125780000|2021-12-21 22:29:40|208339.8|208042.8|208301.9|208004.9|208339.8|208042.8|208300.1|208003.1|11
1640125790000|2021-12-21 22:29:50|208411.8|208114.8|208343.9|208046.9|208411.8|208114.8|208343.9|208046.9|7
1640125800000|2021-12-21 22:30:00|208358.5|208061.5|208304|208007|208358.5|208061.5|208302.4|208005.4|15
1640125810000|2021-12-21 22:30:10|208309.4|208012.4|208322.6|208025.6|208383.4|208086.4|208308|208011|12
1640125820000|2021-12-21 22:30:20|208337.7|208040.7|208329.2|208032.2|208337.7|208040.7|208328.1|208031.1|7
1640125830000|2021-12-21 22:30:30|208298.4|208001.4|208302.2|208005.2|208303.7|208006.7|208297.1|208000.1|6
1640125840000|2021-12-21 22:30:40|208303.3|208006.3|208344|208047|208383.8|208086.8|208302.3|208005.3|8
1640125850000|2021-12-21 22:30:50|208359.1|208062.1|208355.3|208058.3|208363|208066|208302.8|208005.8|4
1640125860000|2021-12-21 22:31:00|208331.6|208034.6|208323.6|208026.6|208331.6|208034.6|208317.1|208020.1|4
1640125870000|2021-12-21 22:31:10|208326|208029|208354|208057|208420.9|208123.9|208326|208029|5
1640125880000|2021-12-21 22:31:20|208357.9|208060.9|208270|207973|208357.9|208060.9|208268.3|207971.3|6
1640125890000|2021-12-21 22:31:30|208400.7|208103.7|208341.5|208044.5|208400.7|208103.7|208341.5|208044.5|4
1640125900000|2021-12-21 22:31:40|208387.8|208090.8|208387.8|208090.8|208387.8|208090.8|208387.8|208090.8|1
1640125910000|2021-12-21 22:31:50|208452.6|208155.6|208289.6|207992.6|208456.9|208159.9|208289.6|207992.6|7
1640125920000|2021-12-21 22:32:00|208299.9|208002.9|208295|207998|208299.9|208002.9|208288.6|207991.6|5
1640125930000|2021-12-21 22:32:10|208296.8|207999.8|208298.8|208001.8|208298.8|208001.8|208296.8|207999.8|3
1640125940000|2021-12-21 22:32:20|208297|208000|208370.5|208073.5|208390.3|208093.3|208297|208000|6
1640125950000|2021-12-21 22:32:30|208360.3|208063.3|208351.2|208054.2|208360.3|208063.3|208349.3|208052.3|3
1640125960000|2021-12-21 22:32:40|208450.7|208153.7|208381.1|208084.1|208450.7|208153.7|208351.1|208054.1|8
1640125970000|2021-12-21 22:32:50|208370.5|208073.5|208316|208019|208370.5|208073.5|208311.1|208014.1|5
1640125980000|2021-12-21 22:33:00|208420.4|208123.4|208402.2|208105.2|208423.8|208126.8|208386.4|208089.4|5
1640125990000|2021-12-21 22:33:10|208379.1|208082.1|208407.8|208110.8|208407.8|208110.8|208379.1|208082.1|2
1640126000000|2021-12-21 22:33:20|208309.7|208012.7|208309.7|208012.7|208309.7|208012.7|208309.7|208012.7|1
1640126010000|2021-12-21 22:33:30|208451.6|208154.6|208306.9|208009.9|208451.6|208154.6|208306.9|208009.9|4
1640126020000|2021-12-21 22:33:40|208402.6|208105.6|208323|208026|208402.6|208105.6|208323|208026|5
1640126030000|2021-12-21 22:33:50|208330.6|208033.6|208306.3|208009.3|208330.6|208033.6|208306.1|208009.1|5
1640126040000|2021-12-21 22:34:00|208311.3|208014.3|208358.6|208061.6|208409.6|208112.6|208311.3|208014.3|5
1640126050000|2021-12-21 22:34:10|208348.6|208051.6|208338.6|208041.6|208348.6|208051.6|208338.6|208041.6|3
1640126060000|2021-12-21 22:34:20|208371.3|208074.3|208305.7|208008.7|208422.3|208125.3|208305.7|208008.7|6
1640126070000|2021-12-21 22:34:30|208307.5|208010.5|208373.6|208076.6|208415.7|208118.7|208307.5|208010.5|3
1640126080000|2021-12-21 22:34:40|208454.4|208157.4|208388.2|208091.2|208454.4|208157.4|208388.2|208091.2|4
1640126090000|2021-12-21 22:34:50|208379.4|208082.4|208371.3|208074.3|208391.5|208094.5|208371.3|208074.3|3
1640126100000|2021-12-21 22:35:00|208434.7|208137.7|208385.8|208088.8|208434.7|208137.7|208385.8|208088.8|3
1640126110000|2021-12-21 22:35:10|208385.5|208088.5|208302.2|208005.2|208385.5|208088.5|208300.2|208003.2|7
1640126120000|2021-12-21 22:35:20|208302.7|208005.7|208301.7|208004.7|208302.7|208005.7|208301|208004|4
1640126130000|2021-12-21 22:35:30|208302.3|208005.3|208370.2|208073.2|208462.7|208165.7|208302.3|208005.3|7
1640126140000|2021-12-21 22:35:40|208377.3|208080.3|208365.7|208068.7|208377.3|208080.3|208365.7|208068.7|2
1640126150000|2021-12-21 22:35:50|208389.9|208092.9|208357.5|208060.5|208432.4|208135.4|208357.5|208060.5|7
1640126160000|2021-12-21 22:36:00|208302.6|208005.6|208302.6|208005.6|208302.6|208005.6|208302.6|208005.6|1
1640126180000|2021-12-21 22:36:20|208302|208005|208438.9|208141.9|208450.3|208153.3|208302|208005|4
1640126190000|2021-12-21 22:36:30|208345.5|208048.5|208345.5|208048.5|208359.2|208062.2|208345.5|208048.5|3
1640126200000|2021-12-21 22:36:40|208460|208163|208343.6|208046.6|208460|208163|208343.6|208046.6|7
1640126210000|2021-12-21 22:36:50|208346.1|208049.1|208301.3|208004.3|208346.1|208049.1|208301.3|208004.3|4
1640126220000|2021-12-21 22:37:00|208411.5|208114.5|208369.2|208072.2|208440.8|208143.8|208361.9|208064.9|5
1640126230000|2021-12-21 22:37:10|208426.2|208129.2|208383.8|208086.8|208426.2|208129.2|208383.8|208086.8|2
1640126240000|2021-12-21 22:37:20|208441.2|208144.2|208423|208126|208446.6|208149.6|208423|208126|3
1640126250000|2021-12-21 22:37:30|208413.9|208116.9|208372.8|208075.8|208413.9|208116.9|208372.8|208075.8|3
1640126260000|2021-12-21 22:37:40|208444.2|208147.2|208354.9|208057.9|208444.2|208147.2|208354.9|208057.9|5
1640126270000|2021-12-21 22:37:50|208346.5|208049.5|208302.2|208005.2|208346.5|208049.5|208302|208005|4
1640126280000|2021-12-21 22:38:00|208304.5|208007.5|208304|208007|208304.5|208007.5|208304|208007|2
1640126290000|2021-12-21 22:38:10|208459.9|208162.9|208427.2|208130.2|208459.9|208162.9|208304|208007|4
1640126300000|2021-12-21 22:38:20|208345|208048|208345|208048|208386.2|208089.2|208345|208048|3
1640126310000|2021-12-21 22:38:30|208471|208174|208342.1|208045.1|208471|208174|208342.1|208045.1|4
1640126320000|2021-12-21 22:38:40|208345.2|208048.2|208300.8|208003.8|208345.2|208048.2|208300.8|208003.8|3
1640126330000|2021-12-21 22:38:50|208301|208004|208301|208004|208301|208004|208299.9|208002.9|4
1640126340000|2021-12-21 22:39:00|208302.3|208005.3|208358.6|208061.6|208460.5|208163.5|208302.3|208005.3|6
1640126350000|2021-12-21 22:39:10|208404.2|208107.2|208346.7|208049.7|208404.2|208107.2|208342.4|208045.4|4
1640126360000|2021-12-21 22:39:20|208350.5|208053.5|208315.6|208018.6|208350.5|208053.5|208314.7|208017.7|3
1640126370000|2021-12-21 22:39:30|208441.4|208144.4|208350.3|208053.3|208441.4|208144.4|208350.3|208053.3|6
1640126380000|2021-12-21 22:39:40|208345.5|208048.5|208300.7|208003.7|208345.5|208048.5|208300.1|208003.1|4
1640126390000|2021-12-21 22:39:50|208301.1|208004.1|208362.4|208065.4|208450|208153|208301.1|208004.1|4
1640126400000|2021-12-21 22:40:00|208432.6|208135.6|208383.6|208086.6|208432.6|208135.6|208337.4|208040.4|6
1640126410000|2021-12-21 22:40:10|208365.1|208068.1|208352.3|208055.3|208365.1|208068.1|208347.2|208050.2|4
1640126420000|2021-12-21 22:40:20|208355|208058|208379.7|208082.7|208404.2|208107.2|208340.7|208043.7|4
1640126430000|2021-12-21 22:40:30|208352.4|208055.4|208381.6|208084.6|208411.3|208114.3|208352.4|208055.4|6
1640126440000|2021-12-21 22:40:40|208379.1|208082.1|208339|208042|208379.1|208082.1|208338.6|208041.6|4
1640126450000|2021-12-21 22:40:50|208338.7|208041.7|208388.6|208091.6|208408.7|208111.7|208334.8|208037.8|4
1640126460000|2021-12-21 22:41:00|208366.9|208069.9|208334.6|208037.6|208413|208116|208318.9|208021.9|6
1640126470000|2021-12-21 22:41:10|208426.3|208129.3|208365.4|208068.4|208426.3|208129.3|208365.4|208068.4|4
1640126480000|2021-12-21 22:41:20|208344.4|208047.4|208345.6|208048.6|208345.6|208048.6|208337.6|208040.6|4
1640126490000|2021-12-21 22:41:30|208407.8|208110.8|208325.2|208028.2|208407.8|208110.8|208325.2|208028.2|6
1640126500000|2021-12-21 22:41:40|208332.2|208035.2|208337.7|208040.7|208337.7|208040.7|208332.2|208035.2|2
1640126510000|2021-12-21 22:41:50|208292|207995|208396.5|208099.5|208415.5|208118.5|208292|207995|5
1640126520000|2021-12-21 22:42:00|208371.8|208074.8|208313.8|208016.8|208393.3|208096.3|208313.5|208016.5|5
1640126530000|2021-12-21 22:42:10|208284.2|207987.2|208308.8|208011.8|208364.9|208067.9|208284.2|207987.2|5
1640126540000|2021-12-21 22:42:20|208315.2|208018.2|208313.1|208016.1|208315.2|208018.2|208313.1|208016.1|4
1640126550000|2021-12-21 22:42:30|208342.3|208045.3|208358.7|208061.7|208405|208108|208342.3|208045.3|5
1640126560000|2021-12-21 22:42:40|208365.9|208068.9|208365.9|208068.9|208365.9|208068.9|208365.9|208068.9|1
1640126570000|2021-12-21 22:42:50|208459|208162|208413|208116|208461.7|208164.7|208413|208116|4
1640126580000|2021-12-21 22:43:00|208425.7|208128.7|208299.3|208002.3|208425.7|208128.7|208299|208002|5
1640126590000|2021-12-21 22:43:10|208386.5|208089.5|208313|208016|208386.5|208089.5|208313|208016|4
1640126600000|2021-12-21 22:43:20|208312.4|208015.4|208299.6|208002.6|208312.4|208015.4|208299.6|208002.6|2
1640126610000|2021-12-21 22:43:30|208386.6|208089.6|208364.9|208067.9|208386.6|208089.6|208364.9|208067.9|2
1640126620000|2021-12-21 22:43:40|208351.8|208054.8|208351.8|208054.8|208374.5|208077.5|208299.5|208002.5|6
1640126630000|2021-12-21 22:43:50|208330.7|208033.7|208341.8|208044.8|208341.8|208044.8|208330.7|208033.7|2
1640126640000|2021-12-21 22:44:00|208330.7|208033.7|208374.7|208077.7|208387|208090|208330.7|208033.7|3
1640126650000|2021-12-21 22:44:10|208352.6|208055.6|208300.9|208003.9|208352.6|208055.6|208300.9|208003.9|2
1640126660000|2021-12-21 22:44:20|208411.6|208114.6|208300.9|208003.9|208411.6|208114.6|208300.9|208003.9|3
1640126670000|2021-12-21 22:44:30|208299.9|208002.9|208298.7|208001.7|208299.9|208002.9|208298.6|208001.6|4
1640126680000|2021-12-21 22:44:40|208376.9|208079.9|208324.4|208027.4|208376.9|208079.9|208324.4|208027.4|5
1640126690000|2021-12-21 22:44:50|208399.7|208102.7|208382.4|208085.4|208399.7|208102.7|208382.4|208085.4|2
1640126700000|2021-12-21 22:45:00|208368.7|208071.7|208336.8|208039.8|208368.7|208071.7|208307.5|208010.5|7
1640126710000|2021-12-21 22:45:10|208339.6|208042.6|208324.3|208027.3|208339.6|208042.6|208324.3|208027.3|4
1640126720000|2021-12-21 22:45:20|208321.6|208024.6|208325.4|208028.4|208362.9|208065.9|208321.6|208024.6|5
1640126730000|2021-12-21 22:45:30|208324.7|208027.7|208351|208054|208370.5|208073.5|208319.2|208022.2|5
1640126740000|2021-12-21 22:45:40|208345.1|208048.1|208354.8|208057.8|208375.3|208078.3|208345.1|208048.1|5
1640126750000|2021-12-21 22:45:50|208369.6|208072.6|208349.3|208052.3|208369.6|208072.6|208349.3|208052.3|4
1640126760000|2021-12-21 22:46:00|208366.3|208069.3|208320.8|208023.8|208366.3|208069.3|208320.8|208023.8|5
1640126770000|2021-12-21 22:46:10|208327.7|208030.7|208337.2|208040.2|208337.2|208040.2|208327.7|208030.7|3
1640126780000|2021-12-21 22:46:20|208331.1|208034.1|208354.1|208057.1|208366.7|208069.7|208308.4|208011.4|5
1640126790000|2021-12-21 22:46:30|208331.6|208034.6|208359|208062|208390.3|208093.3|208331.6|208034.6|4
1640126800000|2021-12-21 22:46:40|208340|208043|208339|208042|208340|208043|208339|208042|2
1640126810000|2021-12-21 22:46:50|208404.2|208107.2|208379.1|208082.1|208404.2|208107.2|208379.1|208082.1|2
1640126820000|2021-12-21 22:47:00|208367.2|208070.2|208336.9|208039.9|208393.7|208096.7|208297.9|208000.9|5
1640126830000|2021-12-21 22:47:10|208296|207999|208370.1|208073.1|208370.1|208073.1|208296|207999|2
1640126840000|2021-12-21 22:47:20|208340.5|208043.5|208352.6|208055.6|208390.7|208093.7|208294.9|207997.9|7
1640126850000|2021-12-21 22:47:30|208338.9|208041.9|208337.4|208040.4|208338.9|208041.9|208337.4|208040.4|2
1640126860000|2021-12-21 22:47:40|208342.9|208045.9|208363.5|208066.5|208363.5|208066.5|208337.4|208040.4|3
1640126870000|2021-12-21 22:47:50|208351.6|208054.6|208310.4|208013.4|208351.6|208054.6|208310.4|208013.4|3
1640126880000|2021-12-21 22:48:00|208289.5|207992.5|208290.8|207993.8|208290.8|207993.8|208289.5|207992.5|2
1640126890000|2021-12-21 22:48:10|208370.1|208073.1|208359.5|208062.5|208370.1|208073.1|208359.5|208062.5|2
1640126900000|2021-12-21 22:48:20|208402.3|208105.3|208328|208031|208402.3|208105.3|208328|208031|4
1640126910000|2021-12-21 22:48:30|208330.9|208033.9|208344|208047|208363.2|208066.2|208321.7|208024.7|5
1640126920000|2021-12-21 22:48:40|208333.5|208036.5|208341.8|208044.8|208360|208063|208287|207990|4
1640126930000|2021-12-21 22:48:50|208340.5|208043.5|208320.2|208023.2|208340.5|208043.5|208320.2|208023.2|4
1640126940000|2021-12-21 22:49:00|208318.6|208021.6|208344|208047|208370.4|208073.4|208318.6|208021.6|5
1640126950000|2021-12-21 22:49:10|208331.3|208034.3|208370.4|208073.4|208378.7|208081.7|208324.7|208027.7|4
1640126960000|2021-12-21 22:49:20|208354|208057|208376.8|208079.8|208376.8|208079.8|208322.1|208025.1|4
1640126970000|2021-12-21 22:49:30|208350.3|208053.3|208332.2|208035.2|208350.3|208053.3|208332.2|208035.2|3
1640126980000|2021-12-21 22:49:40|208299|208002|208299|208002|208299|208002|208299|208002|1
1640126990000|2021-12-21 22:49:50|208298.7|208001.7|208391.5|208094.5|208391.5|208094.5|208298.7|208001.7|5
1640127000000|2021-12-21 22:50:00|208369.5|208072.5|208395.9|208098.9|208444.8|208147.8|208367|208070|6
1640127010000|2021-12-21 22:50:10|208425.6|208128.6|208424.7|208127.7|208425.7|208128.7|208409.8|208112.8|5
1640127020000|2021-12-21 22:50:20|208405.1|208108.1|208388.9|208091.9|208425.5|208128.5|208388.9|208091.9|3
1640127030000|2021-12-21 22:50:30|208377.8|208080.8|208365.8|208068.8|208424.4|208127.4|208365.8|208068.8|4
1640127040000|2021-12-21 22:50:40|208410|208113|208371.1|208074.1|208423.9|208126.9|208371.1|208074.1|4
1640127050000|2021-12-21 22:50:50|208342.3|208045.3|208349.3|208052.3|208409.2|208112.2|208342.3|208045.3|6
1640127060000|2021-12-21 22:51:00|208391.5|208094.5|208400.3|208103.3|208400.3|208103.3|208347.7|208050.7|6
1640127070000|2021-12-21 22:51:10|208343.7|208046.7|208302.3|208005.3|208343.7|208046.7|208302.3|208005.3|2
1640127080000|2021-12-21 22:51:20|208301.8|208004.8|208394.1|208097.1|208394.1|208097.1|208299.2|208002.2|6
1640127090000|2021-12-21 22:51:30|208380.4|208083.4|208292.1|207995.1|208380.4|208083.4|208289.6|207992.6|9
1640127100000|2021-12-21 22:51:40|208291.3|207994.3|208349.3|208052.3|208349.3|208052.3|208290.2|207993.2|4
1640127110000|2021-12-21 22:51:50|208333.4|208036.4|208292.9|207995.9|208333.4|208036.4|208292.9|207995.9|6
1640127120000|2021-12-21 22:52:00|208353.5|208056.5|208365.9|208068.9|208365.9|208068.9|208308.8|208011.8|7
1640127130000|2021-12-21 22:52:10|208351.3|208054.3|208374.6|208077.6|208375.7|208078.7|208351.3|208054.3|3
1640127140000|2021-12-21 22:52:20|208364.8|208067.8|208346.7|208049.7|208364.8|208067.8|208346.7|208049.7|2
1640127150000|2021-12-21 22:52:30|208335.6|208038.6|208355.2|208058.2|208403.5|208106.5|208318.2|208021.2|4
1640127160000|2021-12-21 22:52:40|208332.2|208035.2|208327.2|208030.2|208333.9|208036.9|208325.2|208028.2|4
1640127170000|2021-12-21 22:52:50|208329.7|208032.7|208368.1|208071.1|208381.7|208084.7|208326.3|208029.3|4
1640127180000|2021-12-21 22:53:00|208360.4|208063.4|208385.6|208088.6|208385.6|208088.6|208327.8|208030.8|3
1640127190000|2021-12-21 22:53:10|208347.2|208050.2|208318.7|208021.7|208347.2|208050.2|208318.7|208021.7|4
1640127200000|2021-12-21 22:53:20|208321.5|208024.5|208296.1|207999.1|208321.5|208024.5|208295.7|207998.7|4
1640127210000|2021-12-21 22:53:30|208295.2|207998.2|208356.7|208059.7|208363.5|208066.5|208295.2|207998.2|5
1640127220000|2021-12-21 22:53:40|208354.1|208057.1|208330.4|208033.4|208354.1|208057.1|208330.4|208033.4|3
1640127230000|2021-12-21 22:53:50|208407.8|208110.8|208367.1|208070.1|208407.8|208110.8|208367.1|208070.1|3
1640127240000|2021-12-21 22:54:00|208336.3|208039.3|208348.7|208051.7|208371.9|208074.9|208320.1|208023.1|4
1640127250000|2021-12-21 22:54:10|208349|208052|208352.1|208055.1|208379.6|208082.6|208336.3|208039.3|10
1640127260000|2021-12-21 22:54:20|208336.6|208039.6|208347.9|208050.9|208347.9|208050.9|208336.6|208039.6|2
1640127270000|2021-12-21 22:54:30|208341.7|208044.7|208318.6|208021.6|208341.7|208044.7|208314|208017|4
1640127280000|2021-12-21 22:54:40|208292|207995|208380.6|208083.6|208380.6|208083.6|208292|207995|5
1640127290000|2021-12-21 22:54:50|208367.5|208070.5|208341.4|208044.4|208367.5|208070.5|208341.4|208044.4|4
1640127300000|2021-12-21 22:55:00|208344.3|208047.3|208351.6|208054.6|208351.6|208054.6|208294.4|207997.4|6
1640127310000|2021-12-21 22:55:10|208337|208040|208333.2|208036.2|208337|208040|208333.2|208036.2|2
1640127320000|2021-12-21 22:55:20|208350.7|208053.7|208333.2|208036.2|208350.7|208053.7|208333.2|208036.2|2
1640127330000|2021-12-21 22:55:30|208296.1|207999.1|208379.9|208082.9|208379.9|208082.9|208294.8|207997.8|4
1640127340000|2021-12-21 22:55:40|208414.4|208117.4|208337.9|208040.9|208414.4|208117.4|208337.9|208040.9|5
1640127350000|2021-12-21 22:55:50|208329.2|208032.2|208358.2|208061.2|208358.2|208061.2|208296.1|207999.1|5
1640127360000|2021-12-21 22:56:00|208335.1|208038.1|208326|208029|208335.1|208038.1|208326|208029|2
1640127370000|2021-12-21 22:56:10|208324.7|208027.7|208324|208027|208332.2|208035.2|208324|208027|3
1640127380000|2021-12-21 22:56:20|208295.1|207998.1|208365.5|208068.5|208365.5|208068.5|208295.1|207998.1|4
1640127390000|2021-12-21 22:56:30|208361|208064|208342.4|208045.4|208381.9|208084.9|208295.1|207998.1|6
1640127400000|2021-12-21 22:56:40|208331.6|208034.6|208326.4|208029.4|208331.6|208034.6|208324.6|208027.6|4
1640127410000|2021-12-21 22:56:50|208329.2|208032.2|208365.3|208068.3|208365.3|208068.3|208329.2|208032.2|2
1640127420000|2021-12-21 22:57:00|208354.5|208057.5|208333.6|208036.6|208354.5|208057.5|208333.6|208036.6|3
1640127430000|2021-12-21 22:57:10|208415.2|208118.2|208361.3|208064.3|208415.2|208118.2|208346.5|208049.5|5
1640127440000|2021-12-21 22:57:20|208343.8|208046.8|208328.4|208031.4|208343.8|208046.8|208325.5|208028.5|5
1640127450000|2021-12-21 22:57:30|208385.1|208088.1|208356.4|208059.4|208385.1|208088.1|208356.4|208059.4|3
1640127460000|2021-12-21 22:57:40|208357.4|208060.4|208371.8|208074.8|208371.8|208074.8|208329.9|208032.9|3
1640127470000|2021-12-21 22:57:50|208336.1|208039.1|208326.8|208029.8|208336.1|208039.1|208319.3|208022.3|3
1640127480000|2021-12-21 22:58:00|208319.6|208022.6|208275.8|207978.8|208379.4|208082.4|208275.8|207978.8|12
1640127490000|2021-12-21 22:58:10|208291.4|207994.4|208410.1|208113.1|208431.4|208134.4|208291.4|207994.4|14
1640127500000|2021-12-21 22:58:20|208408.8|208111.8|208366.7|208069.7|208408.8|208111.8|208348.4|208051.4|8
1640127510000|2021-12-21 22:58:30|208390.4|208093.4|208383|208086|208390.8|208093.8|208383|208086|5
1640127520000|2021-12-21 22:58:40|208356.4|208059.4|208362.2|208065.2|208406.8|208109.8|208348.2|208051.2|6
1640127530000|2021-12-21 22:58:50|208350.6|208053.6|208346.5|208049.5|208350.6|208053.6|208339.6|208042.6|3
1640127540000|2021-12-21 22:59:00|208298.3|208001.3|208297.6|208000.6|208413.7|208116.7|208297.6|208000.6|7
1640127550000|2021-12-21 22:59:10|208296.9|207999.9|208298.2|208001.2|208298.2|208001.2|208296.9|207999.9|3
1640127560000|2021-12-21 22:59:20|208440.8|208143.8|208373.8|208076.8|208440.8|208143.8|208373.8|208076.8|4
1640127570000|2021-12-21 22:59:30|208399.2|208102.2|208412.2|208115.2|208412.2|208115.2|208373.8|208076.8|3
1640127580000|2021-12-21 22:59:40|208383.4|208086.4|208329.2|208032.2|208383.7|208086.7|208328.7|208031.7|7
1640127590000|2021-12-21 22:59:50|208376.6|208079.6|208388.2|208091.2|208388.2|208091.2|208343.3|208046.3|3
1640127600000|2021-12-21 23:00:00|208393.4|208096.4|208386.2|208089.2|208415.6|208118.6|208288.7|207991.7|39
1640127610000|2021-12-21 23:00:10|208378.2|208081.2|208375.4|208078.4|208388.7|208091.7|208364.7|208067.7|37
1640127620000|2021-12-21 23:00:20|208380.4|208083.4|208381.8|208084.8|208389.4|208092.4|208365.6|208068.6|36
1640127630000|2021-12-21 23:00:30|208381.7|208084.7|208368|208071|208387.6|208090.6|208356.8|208059.8|38
1640127640000|2021-12-21 23:00:40|208367.9|208070.9|208363.9|208066.9|208399.6|208102.6|208363.2|208066.2|34
1640127650000|2021-12-21 23:00:50|208366.7|208069.7|208395.9|208098.9|208415.7|208118.7|208344.8|208047.8|37
1640127660000|2021-12-21 23:01:00|208375.9|208078.9|208341.6|208044.6|208380.7|208083.7|208307.8|208010.8|30
1640127670000|2021-12-21 23:01:10|208347.6|208050.6|208374.2|208077.2|208374.2|208077.2|208343.6|208046.6|26
1640127680000|2021-12-21 23:01:20|208374.1|208077.1|208357.9|208060.9|208374.1|208077.1|208346.7|208049.7|28
1640127690000|2021-12-21 23:01:30|208355.5|208058.5|208388.5|208091.5|208425|208128|208344.3|208047.3|34
1640127700000|2021-12-21 23:01:40|208388.4|208091.4|208342.7|208045.7|208396.9|208099.9|208333.8|208036.8|35
1640127710000|2021-12-21 23:01:50|208347|208050|208324.3|208027.3|208361.6|208064.6|208319.7|208022.7|35
1640127720000|2021-12-21 23:02:00|208326.8|208029.8|208321.7|208024.7|208332.7|208035.7|208316.8|208019.8|25
1640127730000|2021-12-21 23:02:10|208322.9|208025.9|208337.4|208040.4|208348.1|208051.1|208313|208016|30
1640127740000|2021-12-21 23:02:20|208343.4|208046.4|208366.1|208069.1|208366.3|208069.3|208334.5|208037.5|30
1640127750000|2021-12-21 23:02:30|208366.7|208069.7|208332.5|208035.5|208366.7|208069.7|208331.5|208034.5|31
1640127760000|2021-12-21 23:02:40|208331|208034|208367.7|208070.7|208373.2|208076.2|208315.4|208029.7|32
1640127770000|2021-12-21 23:02:50|208351.6|208054.6|208341.4|208044.4|208354.8|208057.8|208324.7|208043.3|30
1640127780000|2021-12-21 23:03:00|208337|208040|208328.1|208039|208340.2|208050.6|208321.6|208034.4|25
1640127790000|2021-12-21 23:03:10|208327.8|208039.5|208307.9|208053.4|208332.2|208053.4|208304.6|208032.7|26
1640127800000|2021-12-21 23:03:20|208335|208041.3|208327.3|208051.5|208342.1|208053.6|208327|208037.7|26
1640127810000|2021-12-21 23:03:30|208330.8|208048.5|208311.5|208059|208331.8|208115|208265|208042|28
1640127820000|2021-12-21 23:03:40|208317.2|208056.9|208308.9|208055.3|208325.7|208056.9|208308.9|208047.2|27
1640127830000|2021-12-21 23:03:50|208312.7|208050.3|208331.4|208049.2|208343.4|208104.3|208252|208039.7|25
1640127840000|2021-12-21 23:04:00|208335.1|208054.5|208252.6|208102.6|208335.1|208103.4|208252.4|208043.1|22
1640127850000|2021-12-21 23:04:10|208308.6|208054.9|208257.9|208107.9|208323.2|208107.9|208252.3|208044.9|26
1640127860000|2021-12-21 23:04:20|208308.3|208053.8|208314|208051.9|208333|208061.3|208308.3|208046.3|20
1640127870000|2021-12-21 23:04:30|208316.1|208050.1|208253.1|208103.1|208322.4|208114.7|208253.1|208050.1|16
1640127880000|2021-12-21 23:04:40|208253.8|208103.8|208255.3|208105.3|208308.7|208111.8|208253.8|208054.2|15
1640127890000|2021-12-21 23:04:50|208259.4|208109.4|208304.2|208052.2|208315.5|208113.2|208259.4|208042|17
1640127900000|2021-12-21 23:05:00|208307.6|208057.5|208265.8|208115.8|208344.4|208127.9|208263.6|208026.1|23
1640127910000|2021-12-21 23:05:10|208271.6|208121.6|208269|208119|208329.4|208129.9|208262.7|208048.6|35
1640127920000|2021-12-21 23:05:20|208269.4|208119.4|208269.3|208119.3|208325.2|208122.6|208267|208063.6|25
1640127930000|2021-12-21 23:05:30|208268.6|208118.6|208271.5|208121.5|208322.6|208122.8|208266.8|208071.4|24
1640127940000|2021-12-21 23:05:40|208271.8|208121.8|208340.1|208065.3|208340.1|208128.1|208267.6|208065.3|34
1640127950000|2021-12-21 23:05:50|208341.8|208064.9|208274.2|208124.2|208341.8|208128|208273.3|208064.9|22
1640127960000|2021-12-21 23:06:00|208274.9|208124.9|208324.1|208070.9|208324.1|208126.7|208270.5|208070.8|15
1640127970000|2021-12-21 23:06:10|208276.5|208126.5|208274.5|208124.5|208277.4|208127.4|208274.5|208124.5|7
1640127980000|2021-12-21 23:06:20|208276.2|208126.2|208261.9|208111.9|208286.1|208136.1|208261.9|208111.9|14
1640127990000|2021-12-21 23:06:30|208311.9|208061.8|208273.5|208123.5|208311.9|208133.8|208262.2|208061.8|21
1640128000000|2021-12-21 23:06:40|208270.5|208120.5|208293.6|208143.6|208347.7|208152.3|208270.2|208088.1|23
1640128010000|2021-12-21 23:06:50|208303.4|208153.4|208299.2|208149.2|208305.4|208155.4|208293.8|208143.8|15
1640128020000|2021-12-21 23:07:00|208296.9|208146.9|208302.5|208152.5|208303.9|208153.9|208295.7|208145.7|14
1640128030000|2021-12-21 23:07:10|208303.3|208153.3|208302.3|208152.3|208321.1|208171.1|208298.4|208148.4|23
1640128040000|2021-12-21 23:07:20|208309.1|208159.1|208305.9|208155.9|208310.5|208160.5|208297.1|208147.1|16
1640128050000|2021-12-21 23:07:30|208308.1|208158.1|208309.3|208159.3|208311.3|208161.3|208303.3|208153.3|19
1640128060000|2021-12-21 23:07:40|208304.7|208154.7|208305.5|208155.5|208310.6|208160.6|208302.8|208152.8|15
1640128070000|2021-12-21 23:07:50|208306|208156|208313.1|208163.1|208318.7|208168.7|208301.8|208151.8|20
1640128080000|2021-12-21 23:08:00|208314.3|208164.3|208303.9|208153.9|208317|208167|208303.9|208153.9|14
1640128090000|2021-12-21 23:08:10|208304.6|208154.6|208303.7|208153.7|208318|208168|208298.7|208148.7|16
1640128100000|2021-12-21 23:08:20|208304.1|208154.1|208308.1|208158.1|208313.1|208163.1|208300.6|208150.6|7
1640128110000|2021-12-21 23:08:30|208304.8|208154.8|208315.5|208165.5|208319.9|208169.9|208300.9|208150.9|12
1640128120000|2021-12-21 23:08:40|208316.1|208166.1|208301|208151|208318.6|208168.6|208301|208151|12
1640128130000|2021-12-21 23:08:50|208299.4|208149.4|208310.1|208160.1|208311.1|208161.1|208299.4|208149.4|9
1640128140000|2021-12-21 23:09:00|208307.9|208157.9|208309.6|208159.6|208309.6|208159.6|208299.3|208149.3|10
1640128150000|2021-12-21 23:09:10|208311.3|208161.3|208304.6|208154.6|208311.3|208161.3|208304.6|208154.6|5
1640128160000|2021-12-21 23:09:20|208295.6|208145.6|208306.3|208156.3|208306.3|208156.3|208290.1|208140.1|18
1640128170000|2021-12-21 23:09:30|208307.4|208157.4|208310.3|208160.3|208314.7|208164.7|208299.1|208149.1|15
1640128180000|2021-12-21 23:09:40|208303.4|208153.4|208296.3|208146.3|208308.7|208158.7|208296.3|208146.3|13
1640128190000|2021-12-21 23:09:50|208308.5|208158.5|208304.7|208154.7|208313|208163|208294.1|208144.1|11
1640128200000|2021-12-21 23:10:00|208312.3|208162.3|208309|208159|208314.2|208164.2|208303.1|208153.1|9
1640128210000|2021-12-21 23:10:10|208312.7|208162.7|208303.2|208153.2|208312.7|208162.7|208299.6|208149.6|14
1640128220000|2021-12-21 23:10:20|208301.4|208151.4|208321.6|208171.6|208363.9|208179.2|208294.2|208102.9|18
1640128230000|2021-12-21 23:10:30|208314.4|208164.4|208308.7|208158.7|208376.1|208177.4|208304.1|208109.7|17
1640128240000|2021-12-21 23:10:40|208312|208162|208320.6|208170.6|208322.4|208172.4|208311.7|208161.7|20
1640128250000|2021-12-21 23:10:50|208321.1|208171.1|208320.3|208170.3|208323.9|208173.9|208314.3|208164.3|16
1640128260000|2021-12-21 23:11:00|208321.8|208171.8|208324.5|208174.5|208383|208177.4|208314.7|208122.3|17
1640128270000|2021-12-21 23:11:10|208326.5|208176.5|208305.1|208155.1|208330|208180|208301.5|208151.5|27
1640128280000|2021-12-21 23:11:20|208304.8|208154.8|208305.2|208155.2|208309.5|208159.5|208304.7|208154.7|14
1640128290000|2021-12-21 23:11:30|208305.6|208155.6|208299.5|208149.5|208305.8|208155.8|208297|208147|16
1640128300000|2021-12-21 23:11:40|208297.5|208147.5|208304.7|208154.7|208310.5|208160.5|208297.5|208147.5|16
1640128310000|2021-12-21 23:11:50|208304.3|208154.3|208303.7|208153.7|208311.7|208161.7|208303.7|208153.7|15
1640128320000|2021-12-21 23:12:00|208304.9|208154.9|208299.7|208149.7|208310|208160|208291.8|208141.8|20
1640128330000|2021-12-21 23:12:10|208300.3|208150.3|208301.6|208151.6|208309.9|208159.9|208299.9|208149.9|18
1640128340000|2021-12-21 23:12:20|208302.8|208152.8|208305.1|208155.1|208307.1|208157.1|208299|208149|17
1640128350000|2021-12-21 23:12:30|208304.5|208154.5|208297.6|208147.6|208304.6|208154.6|208295.5|208145.5|14
1640128360000|2021-12-21 23:12:40|208297.8|208147.8|208296.9|208146.9|208298|208148|208294.3|208144.3|12
1640128370000|2021-12-21 23:12:50|208297.1|208147.1|208301|208151|208303.8|208153.8|208296.8|208146.8|9
1640128380000|2021-12-21 23:13:00|208301.1|208151.1|208297.8|208147.8|208307.9|208157.9|208297.8|208147.8|15
1640128390000|2021-12-21 23:13:10|208297.7|208147.7|208298.8|208148.8|208298.8|208148.8|208297.5|208147.5|14
1640128400000|2021-12-21 23:13:20|208298.7|208148.7|208296.7|208146.7|208298.8|208148.8|208296.2|208146.2|16
1640128410000|2021-12-21 23:13:30|208297.3|208147.3|208299.1|208149.1|208299.5|208149.5|208297.3|208147.3|14
1640128420000|2021-12-21 23:13:40|208299.8|208149.8|208296|208146|208304.2|208154.2|208296|208146|11
1640128430000|2021-12-21 23:13:50|208296.3|208146.3|208300.8|208150.8|208314.9|208164.9|208296.1|208146.1|16
1640128440000|2021-12-21 23:14:00|208300.7|208150.7|208306.4|208156.4|208308.4|208158.4|208300.7|208150.7|16
1640128450000|2021-12-21 23:14:10|208306.6|208156.6|208297.5|208147.5|208306.6|208156.6|208297.1|208147.1|17
1640128460000|2021-12-21 23:14:20|208297.8|208147.8|208297.3|208147.3|208299.2|208149.2|208297.1|208147.1|7
1640128470000|2021-12-21 23:14:30|208297.1|208147.1|208298|208148|208299|208149|208297.1|208147.1|12
1640128480000|2021-12-21 23:14:40|208298.3|208148.3|208303.5|208153.5|208315.2|208165.2|208298.3|208148.3|10
1640128490000|2021-12-21 23:14:50|208305.2|208155.2|208302|208152|208305.2|208155.2|208301.5|208151.5|4
1640128500000|2021-12-21 23:15:00|208304|208154|208301.5|208151.5|208304|208154|208295.3|208145.3|12
1640128510000|2021-12-21 23:15:10|208301.6|208151.6|208303|208153|208335.3|208185.3|208299.9|208149.9|18
1640128520000|2021-12-21 23:15:20|208302.9|208152.9|208300.1|208150.1|208303.6|208153.6|208300.1|208150.1|10
1640128530000|2021-12-21 23:15:30|208301.3|208151.3|208311.2|208161.2|208316.7|208166.7|208301.2|208151.2|12
1640128540000|2021-12-21 23:15:40|208310.2|208160.2|208313|208163|208313|208163|208302.7|208152.7|12
1640128550000|2021-12-21 23:15:50|208310.6|208160.6|208299.7|208149.7|208310.6|208160.6|208298.8|208148.8|10
1640128560000|2021-12-21 23:16:00|208299.4|208149.4|208308|208158|208310.6|208160.6|208297.8|208147.8|12
1640128570000|2021-12-21 23:16:10|208302.5|208152.5|208311.1|208161.1|208311.1|208161.1|208293.6|208143.6|9
1640128580000|2021-12-21 23:16:20|208300.9|208150.9|208298.8|208148.8|208303.2|208153.2|208297.7|208147.7|11
1640128590000|2021-12-21 23:16:30|208300.2|208150.2|208310.7|208160.7|208315.4|208165.4|208300.2|208150.2|12
1640128600000|2021-12-21 23:16:40|208310.5|208160.5|208307|208157|208313.5|208163.5|208307|208157|18
1640128610000|2021-12-21 23:16:50|208306.8|208156.8|208303.3|208153.3|208306.8|208156.8|208301.8|208151.8|8
1640128620000|2021-12-21 23:17:00|208301.8|208151.8|208299.8|208149.8|208301.8|208151.8|208299.8|208149.8|9
1640128630000|2021-12-21 23:17:10|208300.6|208150.6|208302|208152|208302.4|208152.4|208299.6|208149.6|10
1640128640000|2021-12-21 23:17:20|208301.8|208151.8|208311.8|208161.8|208318.1|208168.1|208301.7|208151.7|11
1640128650000|2021-12-21 23:17:30|208310.4|208160.4|208309.9|208159.9|208313.7|208163.7|208308|208158|10
1640128660000|2021-12-21 23:17:40|208309.3|208159.3|208318.4|208168.4|208321.4|208171.4|208309.3|208159.3|23
1640128670000|2021-12-21 23:17:50|208317|208167|208320.7|208170.7|208331.5|208181.5|208317|208167|15
1640128680000|2021-12-21 23:18:00|208321.9|208171.9|208323|208173|208323.6|208173.6|208320|208170|8
1640128690000|2021-12-21 23:18:10|208318.2|208168.2|208317.8|208167.8|208324.7|208174.7|208313.2|208163.2|11
1640128700000|2021-12-21 23:18:20|208317.7|208167.7|208313|208163|208320.1|208170.1|208313|208163|10
1640128710000|2021-12-21 23:18:30|208311.3|208161.3|208311.7|208161.7|208320.8|208170.8|208306.9|208156.9|16
1640128720000|2021-12-21 23:18:40|208320.3|208170.3|208279.6|208129.6|208322.9|208172.9|208273.7|208123.7|15
1640128730000|2021-12-21 23:18:50|208277.5|208127.5|208305.4|208155.4|208306.2|208156.2|208271.4|208121.4|26
1640128740000|2021-12-21 23:19:00|208305.5|208155.5|208309.8|208159.8|208316.5|208166.5|208305|208155|17
1640128750000|2021-12-21 23:19:10|208310.1|208160.1|208314.2|208164.2|208315.8|208165.8|208308|208158|14
1640128760000|2021-12-21 23:19:20|208381|208092|208331.4|208181.4|208381|208185.9|208299.9|208092|16
1640128770000|2021-12-21 23:19:30|208327.2|208177.2|208314.4|208164.4|208330.8|208180.8|208314.4|208164.4|9
1640128780000|2021-12-21 23:19:40|208317.6|208167.6|208317|208167|208320.3|208170.3|208316.2|208166.2|7
1640128790000|2021-12-21 23:19:50|208307.2|208157.2|208303.4|208153.4|208308.5|208158.5|208303.4|208153.4|13
1640128800000|2021-12-21 23:20:00|208302.6|208152.6|208308.9|208158.9|208309.5|208159.5|208302.6|208152.6|9
1640128810000|2021-12-21 23:20:10|208308.4|208158.4|208304.8|208154.8|208309.2|208159.2|208304.8|208154.8|4
1640128820000|2021-12-21 23:20:20|208305|208155|208306.8|208156.8|208311.8|208161.8|208305|208155|9
1640128830000|2021-12-21 23:20:30|208308.3|208158.3|208308.9|208158.9|208318.3|208168.3|208305.6|208155.6|8
1640128840000|2021-12-21 23:20:40|208309|208159|208304.1|208154.1|208309|208159|208303|208153|14
1640128850000|2021-12-21 23:20:50|208305.3|208155.3|208321.5|208171.5|208321.5|208171.5|208305.3|208155.3|7
1640128860000|2021-12-21 23:21:00|208316.4|208166.4|208305.3|208155.3|208316.4|208166.4|208305.3|208155.3|6
1640128870000|2021-12-21 23:21:10|208315.3|208165.3|208306.8|208156.8|208315.3|208165.3|208305.7|208155.7|5
1640128880000|2021-12-21 23:21:20|208304.2|208154.2|208309.1|208159.1|208312.8|208162.8|208297.8|208147.8|8
1640128890000|2021-12-21 23:21:30|208308.1|208158.1|208307.5|208157.5|208314.5|208164.5|208305.3|208155.3|13
1640128900000|2021-12-21 23:21:40|208307.8|208157.8|208311.2|208161.2|208311.2|208161.2|208298|208148|10
1640128910000|2021-12-21 23:21:50|208308.4|208158.4|208307.4|208157.4|208308.6|208158.6|208307.4|208157.4|5
1640128920000|2021-12-21 23:22:00|208308.3|208158.3|208319.6|208169.6|208319.6|208169.6|208301.8|208151.8|14
1640128930000|2021-12-21 23:22:10|208304.5|208154.5|208300.1|208150.1|208314.1|208164.1|208299.2|208149.2|16
1640128940000|2021-12-21 23:22:20|208299.1|208149.1|208302.1|208152.1|208320.1|208170.1|208299.1|208149.1|17
1640128950000|2021-12-21 23:22:30|208302.4|208152.4|208306.1|208156.1|208308.6|208158.6|208302.4|208152.4|15
1640128960000|2021-12-21 23:22:40|208306.5|208156.5|208309.4|208159.4|208309.5|208159.5|208306.3|208156.3|10
1640128970000|2021-12-21 23:22:50|208309.9|208159.9|208305.3|208155.3|208316.7|208166.7|208303.7|208153.7|11
1640128980000|2021-12-21 23:23:00|208306.5|208156.5|208304|208154|208306.9|208156.9|208303.4|208153.4|8
1640128990000|2021-12-21 23:23:10|208303.4|208153.4|208306.7|208156.7|208306.9|208156.9|208303.4|208153.4|11
1640129000000|2021-12-21 23:23:20|208305.4|208155.4|208306.5|208156.5|208317.3|208167.3|208298.9|208148.9|8
1640129010000|2021-12-21 23:23:30|208307.1|208157.1|208312.2|208162.2|208316.5|208166.5|208304.9|208154.9|9
1640129020000|2021-12-21 23:23:40|208317.5|208167.5|208314.6|208164.6|208317.5|208167.5|208307.2|208157.2|13
1640129030000|2021-12-21 23:23:50|208311.8|208161.8|208313|208163|208322.4|208172.4|208309.8|208159.8|10
1640129040000|2021-12-21 23:24:00|208312.4|208162.4|208314.7|208164.7|208316.8|208166.8|208308.7|208158.7|7
1640129050000|2021-12-21 23:24:10|208313|208163|208306.6|208156.6|208316.3|208166.3|208304.7|208154.7|12
1640129060000|2021-12-21 23:24:20|208306.7|208156.7|208307.6|208157.6|208307.8|208157.8|208306|208156|8
1640129070000|2021-12-21 23:24:30|208307.4|208157.4|208305.4|208155.4|208320.8|208170.8|208304.1|208154.1|14
1640129080000|2021-12-21 23:24:40|208303.8|208153.8|208308.4|208158.4|208318.6|208168.6|208303.8|208153.8|9
1640129090000|2021-12-21 23:24:50|208308.9|208158.9|208306.1|208156.1|208317.3|208167.3|208306.1|208156.1|9
1640129100000|2021-12-21 23:25:00|208306.2|208156.2|208309|208159|208313.5|208163.5|208306|208156|11
1640129110000|2021-12-21 23:25:10|208312.2|208162.2|208302.9|208152.9|208313.2|208163.2|208302.9|208152.9|11
1640129120000|2021-12-21 23:25:20|208304.9|208154.9|208308.2|208158.2|208310.8|208160.8|208304.9|208154.9|11
1640129130000|2021-12-21 23:25:30|208309.2|208159.2|208316.9|208166.9|208317.1|208167.1|208307.4|208157.4|11
1640129140000|2021-12-21 23:25:40|208309|208159|208311.9|208161.9|208313.3|208163.3|208305.3|208155.3|10
1640129150000|2021-12-21 23:25:50|208309.3|208159.3|208310.3|208160.3|208310.3|208160.3|208301.3|208151.3|7
1640129160000|2021-12-21 23:26:00|208312.5|208162.5|208303.3|208153.3|208312.5|208162.5|208302.6|208152.6|10
1640129170000|2021-12-21 23:26:10|208304.7|208154.7|208312.1|208162.1|208314.9|208164.9|208302.2|208152.2|8
1640129180000|2021-12-21 23:26:20|208309.9|208159.9|208303.1|208153.1|208309.9|208159.9|208303.1|208153.1|5
1640129190000|2021-12-21 23:26:30|208304|208154|208303.9|208153.9|208306.3|208156.3|208303.6|208153.6|7
1640129200000|2021-12-21 23:26:40|208303.2|208153.2|208303.8|208153.8|208307.1|208157.1|208303.2|208153.2|9
1640129210000|2021-12-21 23:26:50|208304.7|208154.7|208309.3|208159.3|208340.3|208190.3|208300.9|208150.9|19
1640129220000|2021-12-21 23:27:00|208311.2|208161.2|208309.1|208159.1|208312.6|208162.6|208304.4|208154.4|11
1640129230000|2021-12-21 23:27:10|208308.4|208158.4|208307.3|208157.3|208312.5|208162.5|208307.3|208157.3|9
1640129240000|2021-12-21 23:27:20|208308.8|208158.8|208304.8|208154.8|208310.1|208160.1|208304.8|208154.8|9
1640129250000|2021-12-21 23:27:30|208305|208155|208315.8|208165.8|208318.3|208168.3|208305|208155|15
1640129260000|2021-12-21 23:27:40|208310.6|208160.6|208307.9|208157.9|208312|208162|208304.7|208154.7|5
1640129270000|2021-12-21 23:27:50|208309.3|208159.3|208301.9|208151.9|208312|208162|208299.5|208149.5|12
1640129280000|2021-12-21 23:28:00|208301.6|208151.6|208318.3|208168.3|208319.1|208169.1|208301.2|208151.2|9
1640129290000|2021-12-21 23:28:10|208320|208170|208314.3|208164.3|208321.3|208171.3|208314.3|208164.3|8
1640129300000|2021-12-21 23:28:20|208306.5|208156.5|208307.7|208157.7|208312|208162|208293.5|208143.5|8
1640129310000|2021-12-21 23:28:30|208310.1|208160.1|208307.8|208157.8|208319.8|208169.8|208305.5|208155.5|9
1640129320000|2021-12-21 23:28:40|208307.7|208157.7|208310.5|208160.5|208310.5|208160.5|208301.8|208151.8|12
1640129330000|2021-12-21 23:28:50|208308.4|208158.4|208307.3|208157.3|208309.3|208159.3|208305.2|208155.2|11
1640129340000|2021-12-21 23:29:00|208316.1|208166.1|208311.8|208161.8|208316.1|208166.1|208307.2|208157.2|7
1640129350000|2021-12-21 23:29:10|208310.2|208160.2|208313.6|208163.6|208313.6|208163.6|208306.4|208156.4|10
1640129360000|2021-12-21 23:29:20|208313.2|208163.2|208306.9|208156.9|208313.3|208163.3|208299.9|208149.9|10
1640129370000|2021-12-21 23:29:30|208313.3|208163.3|208311.8|208161.8|208313.4|208163.4|208303.6|208153.6|13
1640129380000|2021-12-21 23:29:40|208310.3|208160.3|208314.2|208164.2|208314.6|208164.6|208307.8|208157.8|12
1640129390000|2021-12-21 23:29:50|208313|208163|208302.4|208152.4|208313|208163|208297.2|208147.2|16
1640129400000|2021-12-21 23:30:00|208302|208152|208305.4|208155.4|208309.3|208159.3|208302|208152|9
1640129410000|2021-12-21 23:30:10|208307.9|208157.9|208309.3|208159.3|208310.6|208160.6|208302.6|208152.6|9
1640129420000|2021-12-21 23:30:20|208308|208158|208302.2|208152.2|208311.3|208161.3|208302.2|208152.2|10
1640129430000|2021-12-21 23:30:30|208303.2|208153.2|208307.1|208157.1|208309.8|208159.8|208302.7|208152.7|9
1640129440000|2021-12-21 23:30:40|208307.8|208157.8|208302.4|208152.4|208314.2|208164.2|208301|208151|12
1640129450000|2021-12-21 23:30:50|208309.6|208159.6|208307.8|208157.8|208309.6|208159.6|208301.4|208151.4|8
1640129460000|2021-12-21 23:31:00|208309.6|208159.6|208311.3|208161.3|208313.7|208163.7|208306.4|208156.4|8
1640129470000|2021-12-21 23:31:10|208310.9|208160.9|208306.5|208156.5|208313.8|208163.8|208306.5|208156.5|12
1640129480000|2021-12-21 23:31:20|208307.5|208157.5|208305.9|208155.9|208308.3|208158.3|208305.1|208155.1|7
1640129490000|2021-12-21 23:31:30|208306.9|208156.9|208305.6|208155.6|208312.5|208162.5|208305.6|208155.6|9
1640129500000|2021-12-21 23:31:40|208306.4|208156.4|208308.1|208158.1|208320.3|208170.3|208306.4|208156.4|6
1640129510000|2021-12-21 23:31:50|208309.3|208159.3|208305.2|208155.2|208309.3|208159.3|208301.5|208151.5|9
1640129520000|2021-12-21 23:32:00|208306.1|208156.1|208312.5|208162.5|208313.8|208163.8|208302.6|208152.6|5
1640129530000|2021-12-21 23:32:10|208320.4|208170.4|208301|208151|208320.4|208170.4|208301|208151|10
1640129540000|2021-12-21 23:32:20|208305.9|208155.9|208299.7|208149.7|208305.9|208155.9|208299.7|208149.7|18
1640129550000|2021-12-21 23:32:30|208299.9|208149.9|208300|208150|208302.2|208152.2|208296.3|208146.3|17
1640129560000|2021-12-21 23:32:40|208299.2|208149.2|208296.1|208146.1|208299.2|208149.2|208296.1|208146.1|9
1640129570000|2021-12-21 23:32:50|208297|208147|208296.1|208146.1|208297.8|208147.8|208295.5|208145.5|7
1640129580000|2021-12-21 23:33:00|208296|208146|208298.8|208148.8|208298.8|208148.8|208295|208145|7
1640129590000|2021-12-21 23:33:10|208299.7|208149.7|208303.7|208153.7|208309.1|208159.1|208299.7|208149.7|9
1640129600000|2021-12-21 23:33:20|208303.9|208153.9|208304.2|208154.2|208304.2|208154.2|208298.3|208148.3|9
1640129610000|2021-12-21 23:33:30|208304.8|208154.8|208295.6|208145.6|208307|208157|208295|208145|10
1640129620000|2021-12-21 23:33:40|208295.5|208145.5|208295.9|208145.9|208295.9|208145.9|208293.5|208143.5|12
1640129630000|2021-12-21 23:33:50|208295.4|208145.4|208280.5|208130.5|208309.9|208159.9|208280.5|208130.5|12
1640129640000|2021-12-21 23:34:00|208278.7|208128.7|208278.4|208128.4|208290.2|208140.2|208275.1|208125.1|18
1640129650000|2021-12-21 23:34:10|208276.4|208126.4|208287|208137|208287.2|208137.2|208276.4|208126.4|13
1640129660000|2021-12-21 23:34:20|208286|208136|208276.4|208126.4|208286|208136|208276.4|208126.4|14
1640129670000|2021-12-21 23:34:30|208276.9|208126.9|208278.1|208128.1|208282.3|208132.3|208276|208126|13
1640129680000|2021-12-21 23:34:40|208278.5|208128.5|208272.6|208122.6|208278.5|208128.5|208268.8|208118.8|12
1640129690000|2021-12-21 23:34:50|208272.8|208122.8|208292.4|208142.4|208304.7|208154.7|208271.3|208121.3|15
1640129700000|2021-12-21 23:35:00|208299.8|208149.8|208286.5|208136.5|208306.7|208156.7|208286.3|208136.3|14
1640129710000|2021-12-21 23:35:10|208286.3|208136.3|208282.5|208132.5|208287|208137|208280.5|208130.5|12
1640129720000|2021-12-21 23:35:20|208282.1|208132.1|208280|208130|208289.5|208139.5|208279.6|208129.6|15
1640129730000|2021-12-21 23:35:30|208280.8|208130.8|208279|208129|208281.5|208131.5|208276.1|208126.1|11
1640129740000|2021-12-21 23:35:40|208273.4|208123.4|208277.1|208127.1|208277.6|208127.6|208273.2|208123.2|11
1640129750000|2021-12-21 23:35:50|208275.4|208125.4|208277.8|208127.8|208277.8|208127.8|208275.4|208125.4|5
1640129760000|2021-12-21 23:36:00|208272.3|208122.3|208274|208124|208275.9|208125.9|208270.9|208120.9|10
1640129770000|2021-12-21 23:36:10|208278|208128|208277.5|208127.5|208278.5|208128.5|208275.3|208125.3|10
1640129780000|2021-12-21 23:36:20|208279|208129|208275.1|208125.1|208279|208129|208270.9|208120.9|13
1640129790000|2021-12-21 23:36:30|208285|208135|208274.2|208124.2|208285.1|208135.1|208273.3|208123.3|10
1640129800000|2021-12-21 23:36:40|208271.2|208121.2|208277.8|208127.8|208284.2|208134.2|208271.2|208121.2|10
1640129810000|2021-12-21 23:36:50|208277.3|208127.3|208280.4|208130.4|208280.4|208130.4|208277.2|208127.2|6
1640129820000|2021-12-21 23:37:00|208279.2|208129.2|208307.8|208157.8|208310.8|208160.8|208265.5|208115.5|21
1640129830000|2021-12-21 23:37:10|208308.3|208158.3|208305.9|208155.9|208308.4|208158.4|208298.9|208148.9|17
1640129840000|2021-12-21 23:37:20|208306.3|208156.3|208306.2|208156.2|208306.5|208156.5|208302.6|208152.6|14
1640129850000|2021-12-21 23:37:30|208305.9|208155.9|208302.5|208152.5|208311.5|208161.5|208301.8|208151.8|11
1640129860000|2021-12-21 23:37:40|208304.2|208154.2|208307.5|208157.5|208311.2|208161.2|208304.2|208154.2|8
1640129870000|2021-12-21 23:37:50|208307.8|208157.8|208310.4|208160.4|208311.5|208161.5|208306.7|208156.7|9
1640129880000|2021-12-21 23:38:00|208310.3|208160.3|208305.8|208155.8|208315.7|208165.7|208303.3|208153.3|16
1640129890000|2021-12-21 23:38:10|208306.1|208156.1|208311.7|208161.7|208312.7|208162.7|208306|208156|8
1640129900000|2021-12-21 23:38:20|208321.9|208171.9|208307.9|208157.9|208321.9|208171.9|208304.9|208154.9|7
1640129910000|2021-12-21 23:38:30|208309.5|208159.5|208305.2|208155.2|208316.6|208166.6|208303.1|208153.1|9
1640129920000|2021-12-21 23:38:40|208307.1|208157.1|208306.9|208156.9|208307.1|208157.1|208300.8|208150.8|17
1640129930000|2021-12-21 23:38:50|208307.1|208157.1|208306.1|208156.1|208310.1|208160.1|208304.6|208154.6|10
1640129940000|2021-12-21 23:39:00|208308|208158|208310.4|208160.4|208310.6|208160.6|208304.2|208154.2|12
1640129950000|2021-12-21 23:39:10|208302.8|208152.8|208301.6|208151.6|208304.3|208154.3|208301.3|208151.3|7
1640129960000|2021-12-21 23:39:20|208304.1|208154.1|208307.1|208157.1|208309.8|208159.8|208301.9|208151.9|11
1640129970000|2021-12-21 23:39:30|208308.5|208158.5|208306|208156|208313.5|208163.5|208303.1|208153.1|10
1640129980000|2021-12-21 23:39:40|208305.5|208155.5|208313.2|208163.2|208314.8|208164.8|208299.6|208149.6|8
1640129990000|2021-12-21 23:39:50|208312.4|208162.4|208306.9|208156.9|208312.4|208162.4|208304.1|208154.1|6
1640130000000|2021-12-21 23:40:00|208308.1|208158.1|208310.7|208160.7|208316.8|208166.8|208308.1|208158.1|7
1640130010000|2021-12-21 23:40:10|208310.5|208160.5|208313.8|208163.8|208313.8|208163.8|208302.3|208152.3|9
1640130020000|2021-12-21 23:40:20|208304.9|208154.9|208308.3|208158.3|208308.3|208158.3|208302.2|208152.2|7
1640130030000|2021-12-21 23:40:30|208303|208153|208302.5|208152.5|208308.9|208158.9|208296.1|208146.1|9
1640130040000|2021-12-21 23:40:40|208300.6|208150.6|208307.4|208157.4|208307.4|208157.4|208299.9|208149.9|7
1640130050000|2021-12-21 23:40:50|208307.9|208157.9|208302.1|208152.1|208307.9|208157.9|208301.8|208151.8|7
1640130060000|2021-12-21 23:41:00|208302.8|208152.8|208304|208154|208310.5|208160.5|208302.8|208152.8|7
1640130070000|2021-12-21 23:41:10|208300.1|208150.1|208305.6|208155.6|208305.6|208155.6|208297.9|208147.9|5
1640130080000|2021-12-21 23:41:20|208304.3|208154.3|208323.4|208173.4|208323.4|208173.4|208304.2|208154.2|6
1640130090000|2021-12-21 23:41:30|208317.1|208167.1|208304.7|208154.7|208317.1|208167.1|208302.6|208152.6|17
1640130100000|2021-12-21 23:41:40|208300.5|208150.5|208306.7|208156.7|208311.9|208161.9|208299.1|208149.1|17
1640130110000|2021-12-21 23:41:50|208306.4|208156.4|208306.6|208156.6|208309.9|208159.9|208298.2|208148.2|10
1640130120000|2021-12-21 23:42:00|208306.1|208156.1|208310|208160|208313.1|208163.1|208305.4|208155.4|13
1640130130000|2021-12-21 23:42:10|208309.8|208159.8|208308.5|208158.5|208309.9|208159.9|208305.1|208155.1|7
1640130140000|2021-12-21 23:42:20|208307|208157|208303.2|208153.2|208309.5|208159.5|208302.7|208152.7|10
1640130150000|2021-12-21 23:42:30|208302|208152|208307|208157|208308.6|208158.6|208301.8|208151.8|6
1640130160000|2021-12-21 23:42:40|208306.5|208156.5|208302.8|208152.8|208312.5|208162.5|208301.2|208151.2|14
1640130170000|2021-12-21 23:42:50|208301.8|208151.8|208315.4|208165.4|208315.4|208165.4|208299.3|208149.3|12
1640130180000|2021-12-21 23:43:00|208309.8|208159.8|208308.3|208158.3|208319.2|208169.2|208303.4|208153.4|14
1640130190000|2021-12-21 23:43:10|208304.2|208154.2|208306|208156|208309.8|208159.8|208304.2|208154.2|14
1640130200000|2021-12-21 23:43:20|208305.8|208155.8|208306|208156|208311.1|208161.1|208305.8|208155.8|10
1640130210000|2021-12-21 23:43:30|208303.9|208153.9|208314.1|208164.1|208314.1|208164.1|208303.9|208153.9|13
1640130220000|2021-12-21 23:43:40|208308.8|208158.8|208307.8|208157.8|208314.3|208164.3|208305.4|208155.4|13
1640130230000|2021-12-21 23:43:50|208306.9|208156.9|208313.2|208163.2|208313.3|208163.3|208306.8|208156.8|14
1640130240000|2021-12-21 23:44:00|208311.8|208161.8|208313|208163|208314.2|208164.2|208304.7|208154.7|18
1640130250000|2021-12-21 23:44:10|208314.4|208164.4|208307.4|208157.4|208314.7|208164.7|208305.5|208155.5|14
1640130260000|2021-12-21 23:44:20|208307.2|208157.2|208308.6|208158.6|208312.7|208162.7|208305|208155|11
1640130270000|2021-12-21 23:44:30|208308.4|208158.4|208304.8|208154.8|208313.1|208163.1|208303.7|208153.7|13
1640130280000|2021-12-21 23:44:40|208310.6|208160.6|208313.4|208163.4|208313.4|208163.4|208304.5|208154.5|14
1640130290000|2021-12-21 23:44:50|208311.5|208161.5|208310.2|208160.2|208316.2|208166.2|208306.5|208156.5|9
1640130300000|2021-12-21 23:45:00|208302.4|208152.4|208309.7|208159.7|208313.6|208163.6|208302.3|208152.3|11
1640130310000|2021-12-21 23:45:10|208308.1|208158.1|208307.7|208157.7|208310.2|208160.2|208305.8|208155.8|10
1640130320000|2021-12-21 23:45:20|208312|208162|208306.2|208156.2|208316.8|208166.8|208302.7|208152.7|8
1640130330000|2021-12-21 23:45:30|208303.9|208153.9|208301.6|208151.6|208306.2|208156.2|208301.5|208151.5|14
1640130340000|2021-12-21 23:45:40|208301.2|208151.2|208313.3|208163.3|208314.6|208164.6|208300.9|208150.9|12
1640130350000|2021-12-21 23:45:50|208307.5|208157.5|208302.3|208152.3|208307.5|208157.5|208301.3|208151.3|17
1640130360000|2021-12-21 23:46:00|208302.4|208152.4|208308.9|208158.9|208308.9|208158.9|208301.5|208151.5|13
1640130370000|2021-12-21 23:46:10|208303.7|208153.7|208309.6|208159.6|208310.1|208160.1|208298.3|208148.3|12
1640130380000|2021-12-21 23:46:20|208309.8|208159.8|208291|208141|208309.8|208159.8|208290.6|208140.6|12
1640130390000|2021-12-21 23:46:30|208291.9|208141.9|208291.2|208141.2|208305.6|208155.6|208287.9|208137.9|16
1640130400000|2021-12-21 23:46:40|208296.8|208146.8|208275.8|208125.8|208296.8|208146.8|208275.1|208125.1|13
1640130410000|2021-12-21 23:46:50|208276.6|208126.6|208277.6|208127.6|208279.5|208129.5|208274.3|208124.3|8
1640130420000|2021-12-21 23:47:00|208277.2|208127.2|208278.3|208128.3|208278.7|208128.7|208276.5|208126.5|6
1640130430000|2021-12-21 23:47:10|208278.1|208128.1|208276.5|208126.5|208283.3|208133.3|208272|208122|8
1640130440000|2021-12-21 23:47:20|208276.4|208126.4|208273.9|208123.9|208276.4|208126.4|208273.8|208123.8|7
1640130450000|2021-12-21 23:47:30|208274|208124|208283|208133|208283|208133|208271.7|208121.7|11
1640130460000|2021-12-21 23:47:40|208277.5|208127.5|208277.8|208127.8|208279.6|208129.6|208273.4|208123.4|8
1640130470000|2021-12-21 23:47:50|208277.6|208127.6|208273.3|208123.3|208277.7|208127.7|208273.3|208123.3|7
1640130480000|2021-12-21 23:48:00|208273.1|208123.1|208306.9|208156.9|208307.7|208157.7|208266.3|208116.3|16
1640130490000|2021-12-21 23:48:10|208308.1|208158.1|208305.5|208155.5|208311.5|208161.5|208300.9|208150.9|15
1640130500000|2021-12-21 23:48:20|208309.8|208159.8|208311.8|208161.8|208316.3|208166.3|208307.2|208157.2|13
1640130510000|2021-12-21 23:48:30|208311.9|208161.9|208310.1|208160.1|208318.1|208168.1|208302.5|208152.5|11
1640130520000|2021-12-21 23:48:40|208306.1|208156.1|208314.9|208164.9|208316.4|208166.4|208306.1|208156.1|5
1640130530000|2021-12-21 23:48:50|208316.3|208166.3|208298|208148|208316.3|208166.3|208298|208148|6
1640130540000|2021-12-21 23:49:00|208300.2|208150.2|208306.4|208156.4|208313.8|208163.8|208300.1|208150.1|15
1640130550000|2021-12-21 23:49:10|208316.5|208166.5|208310.4|208160.4|208316.5|208166.5|208306.2|208156.2|6
1640130560000|2021-12-21 23:49:20|208310.2|208160.2|208313.3|208163.3|208313.3|208163.3|208305.4|208155.4|4
1640130570000|2021-12-21 23:49:30|208319.2|208169.2|208303.3|208153.3|208319.6|208169.6|208303.3|208153.3|11
1640130580000|2021-12-21 23:49:40|208306.4|208156.4|208306.4|208156.4|208312|208162|208304.3|208154.3|8
1640130590000|2021-12-21 23:49:50|208306.3|208156.3|208310.8|208160.8|208310.9|208160.9|208306|208156|14
1640130600000|2021-12-21 23:50:00|208309.9|208159.9|208320.4|208170.4|208323.8|208173.8|208306.7|208156.7|19
1640130610000|2021-12-21 23:50:10|208319|208169|208307.2|208157.2|208319|208169|208307.2|208157.2|15
1640130620000|2021-12-21 23:50:20|208310.3|208160.3|208312.3|208162.3|208324|208174|208307.1|208157.1|25
1640130630000|2021-12-21 23:50:30|208312.6|208162.6|208309.6|208159.6|208322.4|208172.4|208309.6|208159.6|14
1640130640000|2021-12-21 23:50:40|208306.2|208156.2|208307.6|208157.6|208307.6|208157.6|208302.9|208152.9|14
1640130650000|2021-12-21 23:50:50|208307.7|208157.7|208311.4|208161.4|208311.8|208161.8|208303.4|208153.4|16
1640130660000|2021-12-21 23:51:00|208311.8|208161.8|208309.5|208159.5|208312.6|208162.6|208305.5|208155.5|18
1640130670000|2021-12-21 23:51:10|208305.4|208155.4|208306.7|208156.7|208309.2|208159.2|208304.5|208154.5|14
1640130680000|2021-12-21 23:51:20|208308.7|208158.7|208306.7|208156.7|208321.1|208171.1|208306.7|208156.7|15
1640130690000|2021-12-21 23:51:30|208307.5|208157.5|208306.2|208156.2|208307.5|208157.5|208303.4|208153.4|13
1640130700000|2021-12-21 23:51:40|208306.3|208156.3|208306|208156|208308.6|208158.6|208306|208156|5
1640130710000|2021-12-21 23:51:50|208305.4|208155.4|208308.2|208158.2|208308.2|208158.2|208304.3|208154.3|13
1640130720000|2021-12-21 23:52:00|208307.7|208157.7|208309.4|208159.4|208309.7|208159.7|208303.7|208153.7|17
1640130730000|2021-12-21 23:52:10|208309.2|208159.2|208305.8|208155.8|208311.1|208161.1|208305.7|208155.7|15
1640130740000|2021-12-21 23:52:20|208307.8|208157.8|208309.3|208159.3|208309.3|208159.3|208306.9|208156.9|10
1640130750000|2021-12-21 23:52:30|208309.1|208159.1|208314.9|208164.9|208324.6|208174.6|208309|208159|16
1640130760000|2021-12-21 23:52:40|208315.2|208165.2|208312.7|208162.7|208315.2|208165.2|208310.6|208160.6|8
1640130770000|2021-12-21 23:52:50|208312.2|208162.2|208299.7|208149.7|208312.2|208162.2|208299.7|208149.7|11
1640130780000|2021-12-21 23:53:00|208307.1|208157.1|208309.3|208159.3|208309.3|208159.3|208304.4|208154.4|8
1640130790000|2021-12-21 23:53:10|208308.5|208158.5|208315.5|208165.5|208315.5|208165.5|208307.9|208157.9|12
1640130800000|2021-12-21 23:53:20|208313.4|208163.4|208307.9|208157.9|208315.9|208165.9|208307.9|208157.9|10
1640130810000|2021-12-21 23:53:30|208308.3|208158.3|208311.9|208161.9|208313.3|208163.3|208307.2|208157.2|14
1640130820000|2021-12-21 23:53:40|208309.3|208159.3|208307.2|208157.2|208316.3|208166.3|208306.3|208156.3|15
1640130830000|2021-12-21 23:53:50|208308|208158|208311|208161|208312.2|208162.2|208308|208158|11
1640130840000|2021-12-21 23:54:00|208311.8|208161.8|208310.6|208160.6|208317.2|208167.2|208310.5|208160.5|13
1640130850000|2021-12-21 23:54:10|208311.4|208161.4|208315.2|208165.2|208315.2|208165.2|208311.2|208161.2|10
1640130860000|2021-12-21 23:54:20|208320.8|208170.8|208305.8|208155.8|208320.8|208170.8|208305|208155|12
1640130870000|2021-12-21 23:54:30|208305.2|208155.2|208307.3|208157.3|208311.9|208161.9|208305.2|208155.2|8
1640130880000|2021-12-21 23:54:40|208309.5|208159.5|208318.1|208168.1|208320.2|208170.2|208309.5|208159.5|8
1640130890000|2021-12-21 23:54:50|208318.4|208168.4|208307.8|208157.8|208318.4|208168.4|208307.8|208157.8|6
1640130900000|2021-12-21 23:55:00|208307.2|208157.2|208310.2|208160.2|208311.2|208161.2|208298.4|208148.4|18
1640130910000|2021-12-21 23:55:10|208309.9|208159.9|208307.4|208157.4|208313.7|208163.7|208307.4|208157.4|17
1640130920000|2021-12-21 23:55:20|208308|208158|208311.8|208161.8|208312.5|208162.5|208308|208158|12
1640130930000|2021-12-21 23:55:30|208311.7|208161.7|208305.4|208155.4|208312.5|208162.5|208305.4|208155.4|12
1640130940000|2021-12-21 23:55:40|208307.3|208157.3|208311.7|208161.7|208313|208163|208307.3|208157.3|8
1640130950000|2021-12-21 23:55:50|208311.6|208161.6|208303.1|208153.1|208312|208162|208303.1|208153.1|15
1640130960000|2021-12-21 23:56:00|208303.7|208153.7|208302.8|208152.8|208306.4|208156.4|208301.6|208151.6|10
1640130970000|2021-12-21 23:56:10|208304.8|208154.8|208311.1|208161.1|208311.2|208161.2|208303.5|208153.5|22
1640130980000|2021-12-21 23:56:20|208309.9|208159.9|208309.1|208159.1|208312|208162|208309.1|208159.1|22
1640130990000|2021-12-21 23:56:30|208310.8|208160.8|208310.1|208160.1|208310.8|208160.8|208306.1|208156.1|19
1640131000000|2021-12-21 23:56:40|208309.8|208159.8|208314.8|208164.8|208315.7|208165.7|208308.2|208158.2|19
1640131010000|2021-12-21 23:56:50|208315.7|208165.7|208312.1|208162.1|208315.7|208165.7|208309.9|208159.9|15
1640131020000|2021-12-21 23:57:00|208313|208163|208310.2|208160.2|208315.5|208165.5|208308.4|208158.4|15
1640131030000|2021-12-21 23:57:10|208311.1|208161.1|208308.9|208158.9|208313.3|208163.3|208308.8|208158.8|14
1640131040000|2021-12-21 23:57:20|208308.8|208158.8|208312.9|208162.9|208313.2|208163.2|208307.2|208157.2|18
1640131050000|2021-12-21 23:57:30|208313|208163|208313.8|208163.8|208314.4|208164.4|208308.4|208158.4|21
1640131060000|2021-12-21 23:57:40|208314.5|208164.5|208314.6|208164.6|208317.2|208167.2|208314.4|208164.4|17
1640131070000|2021-12-21 23:57:50|208314.9|208164.9|208314|208164|208314.9|208164.9|208309.3|208159.3|10
1640131080000|2021-12-21 23:58:00|208314.1|208164.1|208313.3|208163.3|208314.2|208164.2|208307.7|208157.7|10
1640131090000|2021-12-21 23:58:10|208308.2|208158.2|208305.4|208155.4|208311.9|208161.9|208305.4|208155.4|12
1640131100000|2021-12-21 23:58:20|208305.8|208155.8|208307.6|208157.6|208316.1|208166.1|208300.2|208150.2|17
1640131110000|2021-12-21 23:58:30|208308.2|208158.2|208308.9|208158.9|208312.8|208162.8|208307.2|208157.2|20
1640131120000|2021-12-21 23:58:40|208306.5|208156.5|208314.7|208164.7|208315.1|208165.1|208305|208155|23
1640131130000|2021-12-21 23:58:50|208314.6|208164.6|208318.7|208168.7|208318.7|208168.7|208307.6|208157.6|15
1640131140000|2021-12-21 23:59:00|208318.4|208168.4|208318|208168|208319|208169|208315.7|208165.7|16
1640131150000|2021-12-21 23:59:10|208316.7|208166.7|208309.2|208159.2|208316.7|208166.7|208307.5|208157.5|17
1640131160000|2021-12-21 23:59:20|208310.4|208160.4|208310.6|208160.6|208311.5|208161.5|208307.5|208157.5|14
1640131170000|2021-12-21 23:59:30|208311.3|208161.3|208314.7|208164.7|208314.7|208164.7|208306|208156|20
1640131180000|2021-12-21 23:59:40|208314.3|208164.3|208311.8|208161.8|208315.6|208165.6|208305.9|208155.9|16
1640131190000|2021-12-21 23:59:50|208313.7|208163.7|208307.7|208157.7|208313.7|208163.7|208306.7|208156.7|13
1640131200000|2021-12-22 00:00:00|208311.7|208161.7|208312.2|208162.2|208316|208166|208311.4|208161.4|23
1640131210000|2021-12-22 00:00:10|208314|208164|208308.1|208158.1|208316.5|208166.5|208305.8|208155.8|24
1640131220000|2021-12-22 00:00:20|208308.4|208158.4|208306|208156|208310.2|208160.2|208305.7|208155.7|20
1640131230000|2021-12-22 00:00:30|208307.7|208157.7|208307.5|208157.5|208310.6|208160.6|208306.4|208156.4|16
1640131240000|2021-12-22 00:00:40|208309.2|208159.2|208312|208162|208314.8|208164.8|208308.1|208158.1|18
1640131250000|2021-12-22 00:00:50|208313|208163|208313.9|208163.9|208313.9|208163.9|208310.6|208160.6|12
1640131260000|2021-12-22 00:01:00|208314.3|208164.3|208308.9|208158.9|208315.6|208165.6|208304.9|208154.9|23
1640131270000|2021-12-22 00:01:10|208307.7|208157.7|208309.2|208159.2|208310.7|208160.7|208307.3|208157.3|16
1640131280000|2021-12-22 00:01:20|208308.9|208158.9|208315.3|208165.3|208315.3|208165.3|208306.4|208156.4|13
1640131290000|2021-12-22 00:01:30|208315.1|208165.1|208314.4|208164.4|208315.6|208165.6|208311.5|208161.5|9
1640131300000|2021-12-22 00:01:40|208311.5|208161.5|208312.1|208162.1|208315.6|208165.6|208311.5|208161.5|12
1640131310000|2021-12-22 00:01:50|208312.6|208162.6|208312.2|208162.2|208315.8|208165.8|208308.1|208158.1|12
1640131320000|2021-12-22 00:02:00|208319.3|208169.3|208310.2|208160.2|208320.3|208170.3|208307.8|208157.8|19
1640131330000|2021-12-22 00:02:10|208311.2|208161.2|208309.6|208159.6|208313.4|208163.4|208306.1|208156.1|10
1640131340000|2021-12-22 00:02:20|208310|208160|208298.9|208148.9|208310.2|208160.2|208294.6|208144.6|28
1640131350000|2021-12-22 00:02:30|208300.1|208150.1|208289.6|208139.6|208300.1|208150.1|208288|208138|29
1640131360000|2021-12-22 00:02:40|208290.8|208140.8|208294.1|208144.1|208298.4|208148.4|208288.5|208138.5|23
1640131370000|2021-12-22 00:02:50|208292.3|208142.3|208296.3|208146.3|208296.3|208146.3|208292.3|208142.3|13
1640131380000|2021-12-22 00:03:00|208296.2|208146.2|208295.5|208145.5|208297.3|208147.3|208291.3|208141.3|21
1640131390000|2021-12-22 00:03:10|208294.7|208144.7|208296.5|208146.5|208302.4|208152.4|208279.5|208129.5|21
1640131400000|2021-12-22 00:03:20|208292.9|208142.9|208292.7|208142.7|208296.9|208146.9|208286.7|208136.7|15
1640131410000|2021-12-22 00:03:30|208291.8|208141.8|208296|208146|208297.8|208147.8|208291.8|208141.8|17
1640131420000|2021-12-22 00:03:40|208297.8|208147.8|208292.8|208142.8|208297.8|208147.8|208292.8|208142.8|11
1640131430000|2021-12-22 00:03:50|208291.4|208141.4|208297|208147|208298.4|208148.4|208290.3|208140.3|16
1640131440000|2021-12-22 00:04:00|208297.6|208147.6|208299.3|208149.3|208299.7|208149.7|208296.9|208146.9|17
1640131450000|2021-12-22 00:04:10|208300.1|208150.1|208300.2|208150.2|208300.8|208150.8|208289.7|208139.7|24
1640131460000|2021-12-22 00:04:20|208299.6|208149.6|208301.4|208151.4|208305|208155|208295.5|208145.5|23
1640131470000|2021-12-22 00:04:30|208302.9|208152.9|208295.7|208145.7|208302.9|208152.9|208291|208141|25
1640131480000|2021-12-22 00:04:40|208296.8|208146.8|208297.2|208147.2|208298.6|208148.6|208292.5|208142.5|17
1640131490000|2021-12-22 00:04:50|208296.1|208146.1|208293.7|208143.7|208296.8|208146.8|208293.4|208143.4|10
1640131500000|2021-12-22 00:05:00|208295.3|208145.3|208292.2|208142.2|208298.9|208148.9|208292.2|208142.2|19
1640131510000|2021-12-22 00:05:10|208292.3|208142.3|208292.1|208142.1|208295.7|208145.7|208290.6|208140.6|11
1640131520000|2021-12-22 00:05:20|208292|208142|208296.9|208146.9|208299.6|208149.6|208290.7|208140.7|9
1640131530000|2021-12-22 00:05:30|208297.6|208147.6|208295.9|208145.9|208301.4|208151.4|208292.6|208142.6|22
1640131540000|2021-12-22 00:05:40|208296|208146|208299.2|208149.2|208299.2|208149.2|208296|208146|20
1640131550000|2021-12-22 00:05:50|208300.7|208150.7|208297.9|208147.9|208300.7|208150.7|208294.7|208144.7|12
1640131560000|2021-12-22 00:06:00|208295.5|208145.5|208297.4|208147.4|208299.6|208149.6|208290.4|208140.4|12
1640131570000|2021-12-22 00:06:10|208298.3|208148.3|208299.4|208149.4|208299.4|208149.4|208293.1|208143.1|10
1640131580000|2021-12-22 00:06:20|208295.8|208145.8|208303.3|208153.3|208303.3|208153.3|208286.5|208136.5|20
1640131590000|2021-12-22 00:06:30|208304.6|208154.6|208320.6|208170.6|208326.7|208176.7|208300.4|208150.4|32
1640131600000|2021-12-22 00:06:40|208320.5|208170.5|208321.9|208171.9|208322.7|208172.7|208316.6|208166.6|21
1640131610000|2021-12-22 00:06:50|208322.2|208172.2|208340.7|208190.7|208342.5|208192.5|208318.8|208168.8|24
1640131620000|2021-12-22 00:07:00|208341.1|208191.1|208335.4|208185.4|208341.1|208191.1|208332.9|208182.9|22
1640131630000|2021-12-22 00:07:10|208335.8|208185.8|208378.6|208228.6|208378.6|208228.6|208331.4|208181.4|22
1640131640000|2021-12-22 00:07:20|208372.5|208222.5|208356.9|208206.9|208379.9|208229.9|208356.9|208206.9|31
1640131650000|2021-12-22 00:07:30|208356.8|208206.8|208359.2|208209.2|208359.8|208209.8|208355.4|208205.4|26
1640131660000|2021-12-22 00:07:40|208359.9|208209.9|208350.4|208200.4|208363.9|208213.9|208350.4|208200.4|27
1640131670000|2021-12-22 00:07:50|208350.6|208200.6|208355.3|208205.3|208360.9|208210.9|208348.7|208198.7|25
1640131680000|2021-12-22 00:08:00|208356.3|208206.3|208355.9|208205.9|208362.5|208212.5|208355.9|208205.9|25
1640131690000|2021-12-22 00:08:10|208357.4|208207.4|208361.7|208211.7|208362|208212|208356.5|208206.5|25
1640131700000|2021-12-22 00:08:20|208361.6|208211.6|208361.7|208211.7|208362.4|208212.4|208354.1|208204.1|22
1640131710000|2021-12-22 00:08:30|208360.9|208210.9|208357.2|208207.2|208362.7|208212.7|208356.6|208206.6|18
1640131720000|2021-12-22 00:08:40|208357.3|208207.3|208357.4|208207.4|208359.4|208209.4|208356.2|208206.2|30
1640131730000|2021-12-22 00:08:50|208357|208207|208359.1|208209.1|208361.3|208211.3|208355.1|208205.1|27
1640131740000|2021-12-22 00:09:00|208358.3|208208.3|208359.4|208209.4|208361|208211|208357|208207|23
1640131750000|2021-12-22 00:09:10|208359.3|208209.3|208354.5|208204.5|208360.1|208210.1|208354.2|208204.2|22
1640131760000|2021-12-22 00:09:20|208364.4|208214.4|208357.1|208207.1|208367.9|208217.9|208352.8|208202.8|21
1640131770000|2021-12-22 00:09:30|208353.4|208203.4|208359.3|208209.3|208359.3|208209.3|208345.5|208195.5|23
1640131780000|2021-12-22 00:09:40|208355.8|208205.8|208361.1|208211.1|208364.3|208214.3|208355.2|208205.2|19
1640131790000|2021-12-22 00:09:50|208360.6|208210.6|208362.4|208212.4|208367.1|208217.1|208360.6|208210.6|24
1640131800000|2021-12-22 00:10:00|208361.5|208211.5|208347.9|208197.9|208362.6|208212.6|208347|208197|24
1640131810000|2021-12-22 00:10:10|208348.3|208198.3|208345|208195|208357|208207|208323.7|208173.7|18
1640131820000|2021-12-22 00:10:20|208350.8|208200.8|208348.3|208198.3|208354.9|208204.9|208344.4|208194.4|14
1640131830000|2021-12-22 00:10:30|208352.5|208202.5|208352.4|208202.4|208353.3|208203.3|208346.1|208196.1|18
1640131840000|2021-12-22 00:10:40|208352.5|208202.5|208347.9|208197.9|208352.5|208202.5|208345.2|208195.2|22
1640131850000|2021-12-22 00:10:50|208348.6|208198.6|208344.3|208194.3|208348.6|208198.6|208343.7|208193.7|10
1640131860000|2021-12-22 00:11:00|208346.9|208196.9|208350.6|208200.6|208352.5|208202.5|208343.5|208193.5|15
1640131870000|2021-12-22 00:11:10|208351.3|208201.3|208350|208200|208351.3|208201.3|208343.3|208193.3|8
1640131880000|2021-12-22 00:11:20|208348.6|208198.6|208346.2|208196.2|208355.1|208205.1|208346.2|208196.2|13
1640131890000|2021-12-22 00:11:30|208347.9|208197.9|208355.4|208205.4|208356.1|208206.1|208347.9|208197.9|15
1640131900000|2021-12-22 00:11:40|208351|208201|208345.5|208195.5|208351|208201|208344.1|208194.1|18
1640131910000|2021-12-22 00:11:50|208344.5|208194.5|208348.9|208198.9|208349.7|208199.7|208343.9|208193.9|19
1640131920000|2021-12-22 00:12:00|208348.1|208198.1|208361.8|208211.8|208367.3|208217.3|208344|208194|20
1640131930000|2021-12-22 00:12:10|208361.4|208211.4|208361.3|208211.3|208362.3|208212.3|208357.9|208207.9|11
1640131940000|2021-12-22 00:12:20|208362.3|208212.3|208349.4|208199.4|208362.3|208212.3|208348.6|208198.6|19
1640131950000|2021-12-22 00:12:30|208350.6|208200.6|208351|208201|208354|208204|208350|208200|18
1640131960000|2021-12-22 00:12:40|208352.1|208202.1|208348.1|208198.1|208362|208212|208345.7|208195.7|22
1640131970000|2021-12-22 00:12:50|208353.1|208203.1|208360.2|208210.2|208361.5|208211.5|208351.8|208201.8|14
1640131980000|2021-12-22 00:13:00|208361.8|208211.8|208368|208218|208377.7|208227.7|208361.8|208211.8|23
1640131990000|2021-12-22 00:13:10|208369.8|208219.8|208374|208224|208374|208224|208364.4|208214.4|18
1640132000000|2021-12-22 00:13:20|208369.8|208219.8|208373.3|208223.3|208379.9|208229.9|208367|208217|22
1640132010000|2021-12-22 00:13:30|208377.4|208227.4|208370.8|208220.8|208379.4|208229.4|208365.3|208215.3|27
1640132020000|2021-12-22 00:13:40|208371.5|208221.5|208375|208225|208408.9|208258.9|208370.2|208220.2|24
1640132030000|2021-12-22 00:13:50|208373.4|208223.4|208376.6|208226.6|208383|208233|208367.6|208217.6|17
1640132040000|2021-12-22 00:14:00|208375.3|208225.3|208372.2|208222.2|208432.3|208234.2|208372.1|208179.7|14
1640132050000|2021-12-22 00:14:10|208374.3|208224.3|208353.7|208203.7|208374.3|208224.3|208347.8|208197.8|21
1640132060000|2021-12-22 00:14:20|208351.5|208201.5|208347.3|208197.3|208351.5|208201.5|208346.3|208196.3|18
1640132070000|2021-12-22 00:14:30|208347.7|208197.7|208342.5|208192.5|208347.7|208197.7|208341.8|208191.8|15
1640132080000|2021-12-22 00:14:40|208342.4|208192.4|208343.5|208193.5|208346|208196|208342.1|208192.1|13
1640132090000|2021-12-22 00:14:50|208342.9|208192.9|208349.5|208199.5|208349.5|208199.5|208341.8|208191.8|25
1640132100000|2021-12-22 00:15:00|208347.1|208197.1|208354.9|208204.9|208359.3|208209.3|208347.1|208197.1|28
1640132110000|2021-12-22 00:15:10|208353.8|208203.8|208340.3|208190.3|208354.9|208204.9|208336.6|208186.6|28
1640132120000|2021-12-22 00:15:20|208341.2|208191.2|208369.1|208219.1|208369.6|208219.6|208326.8|208176.8|31
1640132130000|2021-12-22 00:15:30|208368.9|208218.9|208360.3|208210.3|208373.8|208223.8|208360.3|208210.3|27
1640132140000|2021-12-22 00:15:40|208360.8|208210.8|208364|208214|208366|208216|208356|208206|24
1640132150000|2021-12-22 00:15:50|208363.2|208213.2|208359|208209|208364.8|208214.8|208358.4|208208.4|14
1640132160000|2021-12-22 00:16:00|208359.5|208209.5|208360.6|208210.6|208366.6|208216.6|208359.4|208209.4|15
1640132170000|2021-12-22 00:16:10|208359.4|208209.4|208360.2|208210.2|208361.9|208211.9|208357.5|208207.5|21
1640132180000|2021-12-22 00:16:20|208360.3|208210.3|208368.3|208218.3|208368.3|208218.3|208359.5|208209.5|15
1640132190000|2021-12-22 00:16:30|208366.7|208216.7|208368.2|208218.2|208370.6|208220.6|208366.7|208216.7|13
1640132200000|2021-12-22 00:16:40|208362.5|208212.5|208368.5|208218.5|208372.1|208222.1|208355.7|208205.7|18
1640132210000|2021-12-22 00:16:50|208368.4|208218.4|208366.8|208216.8|208377.3|208227.3|208365.3|208215.3|11
1640132220000|2021-12-22 00:17:00|208367.3|208217.3|208368.2|208218.2|208370.2|208220.2|208365.4|208215.4|15
1640132230000|2021-12-22 00:17:10|208368.8|208218.8|208366.7|208216.7|208368.8|208218.8|208364|208214|14
1640132240000|2021-12-22 00:17:20|208367.5|208217.5|208360.4|208210.4|208367.5|208217.5|208355.1|208205.1|18
1640132250000|2021-12-22 00:17:30|208360.2|208210.2|208357.1|208207.1|208360.2|208210.2|208357.1|208207.1|12
1640132260000|2021-12-22 00:17:40|208358.8|208208.8|208353.7|208203.7|208361.9|208211.9|208346.4|208196.4|18
1640132270000|2021-12-22 00:17:50|208351.5|208201.5|208354.5|208204.5|208359.9|208209.9|208351.5|208201.5|13
1640132280000|2021-12-22 00:18:00|208355.2|208205.2|208359.2|208209.2|208360.7|208210.7|208353.2|208203.2|15
1640132290000|2021-12-22 00:18:10|208354.3|208204.3|208357.1|208207.1|208358.6|208208.6|208354.3|208204.3|12
1640132300000|2021-12-22 00:18:20|208356.2|208206.2|208358.4|208208.4|208358.4|208208.4|208356|208206|12
1640132310000|2021-12-22 00:18:30|208361|208211|208360.3|208210.3|208363.3|208213.3|208355.6|208205.6|16
1640132320000|2021-12-22 00:18:40|208361.2|208211.2|208362.4|208212.4|208365.6|208215.6|208358|208208|8
1640132330000|2021-12-22 00:18:50|208362.7|208212.7|208346.1|208196.1|208364|208214|208343.2|208193.2|20
1640132340000|2021-12-22 00:19:00|208346|208196|208349|208199|208349|208199|208341.5|208191.5|19
1640132350000|2021-12-22 00:19:10|208348.9|208198.9|208344|208194|208348.9|208198.9|208343.2|208193.2|21
1640132360000|2021-12-22 00:19:20|208344.1|208194.1|208344.1|208194.1|208348.7|208198.7|208343.4|208193.4|19
1640132370000|2021-12-22 00:19:30|208344.6|208194.6|208346.2|208196.2|208346.5|208196.5|208343.9|208193.9|13
1640132380000|2021-12-22 00:19:40|208347.1|208197.1|208343.1|208193.1|208347.1|208197.1|208341.4|208191.4|16
1640132390000|2021-12-22 00:19:50|208344|208194|208345.7|208195.7|208347.7|208197.7|208344|208194|16
1640132400000|2021-12-22 00:20:00|208345.8|208195.8|208345.4|208195.4|208348.5|208198.5|208340.1|208190.1|24
1640132410000|2021-12-22 00:20:10|208346.5|208196.5|208345.3|208195.3|208346.9|208196.9|208342.5|208192.5|24
1640132420000|2021-12-22 00:20:20|208345.4|208195.4|208342.8|208192.8|208345.4|208195.4|208342.2|208192.2|23
1640132430000|2021-12-22 00:20:30|208343.1|208193.1|208345.9|208195.9|208345.9|208195.9|208341.1|208191.1|13
1640132440000|2021-12-22 00:20:40|208346|208196|208347.9|208197.9|208348.1|208198.1|208346|208196|11
1640132450000|2021-12-22 00:20:50|208348.1|208198.1|208343.7|208193.7|208354.1|208204.1|208342.4|208192.4|21
1640132460000|2021-12-22 00:21:00|208345.1|208195.1|208349.4|208199.4|208358.2|208208.2|208333.7|208183.7|17
1640132470000|2021-12-22 00:21:10|208346.1|208196.1|208344.1|208194.1|208347.7|208197.7|208343.9|208193.9|17
1640132480000|2021-12-22 00:21:20|208344.2|208194.2|208342.2|208192.2|208348.1|208198.1|208340.1|208190.1|15
1640132490000|2021-12-22 00:21:30|208342.6|208192.6|208346.6|208196.6|208347.9|208197.9|208341.6|208191.6|21
1640132500000|2021-12-22 00:21:40|208345.5|208195.5|208348.6|208198.6|208361.5|208211.5|208345.3|208195.3|28
1640132510000|2021-12-22 00:21:50|208349.9|208199.9|208347.2|208197.2|208351.1|208201.1|208347|208197|27
1640132520000|2021-12-22 00:22:00|208346.8|208196.8|208344.1|208194.1|208349.2|208199.2|208343|208193|29
1640132530000|2021-12-22 00:22:10|208348.9|208198.9|208347.4|208197.4|208349.2|208199.2|208342.8|208192.8|24
1640132540000|2021-12-22 00:22:20|208347|208197|208344.1|208194.1|208347.4|208197.4|208336.6|208186.6|22
1640132550000|2021-12-22 00:22:30|208340.6|208190.6|208340.7|208190.7|208343.6|208193.6|208339.8|208189.8|25
1640132560000|2021-12-22 00:22:40|208340.9|208190.9|208345.3|208195.3|208345.8|208195.8|208340|208190|21
1640132570000|2021-12-22 00:22:50|208345.1|208195.1|208338.2|208188.2|208346.5|208196.5|208338.2|208188.2|20
1640132580000|2021-12-22 00:23:00|208337.4|208187.4|208345.2|208195.2|208345.2|208195.2|208337.4|208187.4|21
1640132590000|2021-12-22 00:23:10|208341.5|208191.5|208348.5|208198.5|208349|208199|208341.4|208191.4|22
1640132600000|2021-12-22 00:23:20|208347.3|208197.3|208351.2|208201.2|208358.9|208208.9|208344.7|208194.7|15
1640132610000|2021-12-22 00:23:30|208353|208203|208341.8|208191.8|208353|208203|208335.4|208185.4|17
1640132620000|2021-12-22 00:23:40|208342.7|208192.7|208339.2|208189.2|208350.6|208200.6|208339|208189|21
1640132630000|2021-12-22 00:23:50|208339.7|208189.7|208342.1|208192.1|208342.1|208192.1|208337.7|208187.7|17
1640132640000|2021-12-22 00:24:00|208340.8|208190.8|208340.8|208190.8|208342.8|208192.8|208339.3|208189.3|16
1640132650000|2021-12-22 00:24:10|208337|208187|208340.6|208190.6|208349.2|208199.2|208335.9|208185.9|10
1640132660000|2021-12-22 00:24:20|208340.4|208190.4|208338.1|208188.1|208341.8|208191.8|208338|208188|9
1640132670000|2021-12-22 00:24:30|208336.7|208186.7|208342.7|208192.7|208346.8|208196.8|208333.1|208183.1|18
1640132680000|2021-12-22 00:24:40|208345|208195|208345.1|208195.1|208345.1|208195.1|208339.9|208189.9|11
1640132690000|2021-12-22 00:24:50|208345.9|208195.9|208336.8|208186.8|208346.5|208196.5|208335.9|208185.9|12
1640132700000|2021-12-22 00:25:00|208336.7|208186.7|208336.8|208186.8|208342.7|208192.7|208334.9|208184.9|17
1640132710000|2021-12-22 00:25:10|208336.6|208186.6|208345.7|208195.7|208345.7|208195.7|208336.6|208186.6|21
1640132720000|2021-12-22 00:25:20|208348.2|208198.2|208350|208200|208352.8|208202.8|208344.3|208194.3|24
1640132730000|2021-12-22 00:25:30|208350.9|208200.9|208343.4|208193.4|208350.9|208200.9|208342.5|208192.5|19
1640132740000|2021-12-22 00:25:40|208337.5|208187.5|208343.4|208193.4|208344.7|208194.7|208337.5|208187.5|23
1640132750000|2021-12-22 00:25:50|208342.6|208192.6|208343.6|208193.6|208347.1|208197.1|208340.8|208190.8|20
1640132760000|2021-12-22 00:26:00|208344.1|208194.1|208343.7|208193.7|208345|208195|208341.3|208191.3|24
1640132770000|2021-12-22 00:26:10|208344.5|208194.5|208343.9|208193.9|208347.1|208197.1|208343.5|208193.5|19
1640132780000|2021-12-22 00:26:20|208344.2|208194.2|208346.5|208196.5|208353.6|208203.6|208343.7|208193.7|27
1640132790000|2021-12-22 00:26:30|208348.7|208198.7|208349.1|208199.1|208349.6|208199.6|208347|208197|23
1640132800000|2021-12-22 00:26:40|208344.7|208194.7|208346.5|208196.5|208348.1|208198.1|208344.3|208194.3|20
1640132810000|2021-12-22 00:26:50|208347.2|208197.2|208349.6|208199.6|208349.6|208199.6|208346.3|208196.3|18
1640132820000|2021-12-22 00:27:00|208348.2|208198.2|208346.7|208196.7|208348.5|208198.5|208345.5|208195.5|21
1640132830000|2021-12-22 00:27:10|208346.5|208196.5|208349.7|208199.7|208349.7|208199.7|208346.3|208196.3|17
1640132840000|2021-12-22 00:27:20|208349.6|208199.6|208343|208193|208353.1|208203.1|208340.6|208190.6|23
1640132850000|2021-12-22 00:27:30|208340.5|208190.5|208338.1|208188.1|208357.9|208207.9|208333.9|208183.9|30
1640132860000|2021-12-22 00:27:40|208338.5|208188.5|208342|208192|208346.1|208196.1|208337.9|208187.9|23
1640132870000|2021-12-22 00:27:50|208340.6|208190.6|208336.4|208186.4|208341.9|208191.9|208335.7|208185.7|22
1640132880000|2021-12-22 00:28:00|208336.2|208186.2|208332.7|208182.7|208337.6|208187.6|208330.7|208180.7|25
1640132890000|2021-12-22 00:28:10|208333.8|208183.8|208333.9|208183.9|208334.4|208184.4|208332.8|208182.8|17
1640132900000|2021-12-22 00:28:20|208331.9|208181.9|208332|208182|208335.4|208185.4|208330.7|208180.7|25
1640132910000|2021-12-22 00:28:30|208333.5|208183.5|208328.6|208178.6|208333.5|208183.5|208328.6|208178.6|22
1640132920000|2021-12-22 00:28:40|208328.8|208178.8|208333.8|208183.8|208334.8|208184.8|208328.4|208178.4|23
1640132930000|2021-12-22 00:28:50|208334.9|208184.9|208331.2|208181.2|208335.5|208185.5|208329.9|208179.9|23
1640132940000|2021-12-22 00:29:00|208330.8|208180.8|208330.6|208180.6|208332.9|208182.9|208329.3|208179.3|24
1640132950000|2021-12-22 00:29:10|208330|208180|208336.9|208186.9|208338.9|208188.9|208330|208180|24
1640132960000|2021-12-22 00:29:20|208336.7|208186.7|208328|208178|208337.8|208187.8|208328|208178|27
1640132970000|2021-12-22 00:29:30|208328.8|208178.8|208341.7|208191.7|208341.7|208191.7|208328.8|208178.8|23
1640132980000|2021-12-22 00:29:40|208342|208192|208340.6|208190.6|208342|208192|208329.3|208179.3|24
1640132990000|2021-12-22 00:29:50|208340.5|208190.5|208333.6|208183.6|208342.1|208192.1|208330.8|208180.8|30
1640133000000|2021-12-22 00:30:00|208332.2|208182.2|208332.8|208182.8|208335.8|208185.8|208327.4|208177.4|30
1640133010000|2021-12-22 00:30:10|208334.3|208184.3|208337.3|208187.3|208343.3|208193.3|208333.7|208183.7|26
1640133020000|2021-12-22 00:30:20|208329.2|208179.2|208380.4|208230.4|208380.4|208230.4|208322.2|208172.2|37
1640133030000|2021-12-22 00:30:30|208377.1|208227.1|208368.6|208218.6|208381.2|208231.2|208368.6|208218.6|29
1640133040000|2021-12-22 00:30:40|208375|208225|208341|208191|208375.2|208225.2|208340.1|208190.1|30
1640133050000|2021-12-22 00:30:50|208341.9|208191.9|208340.9|208190.9|208342.6|208192.6|208339.2|208189.2|18
1640133060000|2021-12-22 00:31:00|208341.1|208191.1|208344.4|208194.4|208350|208200|208340.5|208190.5|24
1640133070000|2021-12-22 00:31:10|208344.2|208194.2|208337.1|208187.1|208344.2|208194.2|208334.5|208184.5|21
1640133080000|2021-12-22 00:31:20|208337.8|208187.8|208343.2|208193.2|208347.1|208197.1|208334.1|208184.1|29
1640133090000|2021-12-22 00:31:30|208343.3|208193.3|208339.4|208189.4|208345.2|208195.2|208337.9|208187.9|29
1640133100000|2021-12-22 00:31:40|208340.5|208190.5|208340|208190|208341.7|208191.7|208339.5|208189.5|25
1640133110000|2021-12-22 00:31:50|208339.9|208189.9|208335.2|208185.2|208351.4|208201.4|208332.6|208182.6|22
1640133120000|2021-12-22 00:32:00|208331.8|208181.8|208323.2|208173.2|208337.8|208187.8|208322.6|208172.6|38
1640133130000|2021-12-22 00:32:10|208328|208178|208324|208174|208328|208178|208320.2|208170.2|19
1640133140000|2021-12-22 00:32:20|208324.1|208174.1|208322.3|208172.3|208327.5|208177.5|208320.9|208170.9|17
1640133150000|2021-12-22 00:32:30|208322.2|208172.2|208317.5|208167.5|208325.5|208175.5|208317.5|208167.5|20
1640133160000|2021-12-22 00:32:40|208317.8|208167.8|208321.3|208171.3|208322.4|208172.4|208317.7|208167.7|14
1640133170000|2021-12-22 00:32:50|208318.9|208168.9|208317.5|208167.5|208324.9|208174.9|208313.2|208163.2|19
1640133180000|2021-12-22 00:33:00|208318|208168|208315.6|208165.6|208319.8|208169.8|208311.7|208161.7|22
1640133190000|2021-12-22 00:33:10|208316.3|208166.3|208315.7|208165.7|208316.4|208166.4|208315.2|208165.2|22
1640133200000|2021-12-22 00:33:20|208314.5|208164.5|208307.5|208157.5|208321.5|208171.5|208307.5|208157.5|20
1640133210000|2021-12-22 00:33:30|208311.3|208161.3|208314|208164|208316.5|208166.5|208306|208156|29
1640133220000|2021-12-22 00:33:40|208314.3|208164.3|208307.4|208157.4|208315.4|208165.4|208307|208157|21
1640133230000|2021-12-22 00:33:50|208307.9|208157.9|208311.1|208161.1|208312|208162|208307.9|208157.9|26
1640133240000|2021-12-22 00:34:00|208310.7|208160.7|208294.5|208144.5|208312.1|208162.1|208293.3|208143.3|20
1640133250000|2021-12-22 00:34:10|208294.8|208144.8|208280.8|208130.8|208295.2|208145.2|208276.5|208126.5|26
1640133260000|2021-12-22 00:34:20|208276.3|208126.3|208269.8|208119.8|208280.9|208130.9|208267.2|208117.2|30
1640133270000|2021-12-22 00:34:30|208270|208120|208272.6|208122.6|208273.7|208123.7|208269.7|208119.7|23
1640133280000|2021-12-22 00:34:40|208273.6|208123.6|208273.5|208123.5|208282.3|208132.3|208261.7|208111.7|27
1640133290000|2021-12-22 00:34:50|208274.9|208124.9|208270.2|208120.2|208274.9|208124.9|208264.1|208114.1|26
1640133300000|2021-12-22 00:35:00|208263|208113|208252.3|208102.3|208271.4|208121.4|208247.2|208097.2|28
1640133310000|2021-12-22 00:35:10|208246.1|208096.1|208254|208104|208255.9|208105.9|208245.4|208095.4|24
1640133320000|2021-12-22 00:35:20|208252.5|208102.5|208250|208100|208254.5|208104.5|208247.7|208097.7|22
1640133330000|2021-12-22 00:35:30|208241.7|208091.7|208237.3|208087.3|208242.2|208092.2|208237|208087|19
1640133340000|2021-12-22 00:35:40|208237.4|208087.4|208235.3|208085.3|208237.4|208087.4|208231|208081|23
1640133350000|2021-12-22 00:35:50|208235.2|208085.2|208233.3|208083.3|208235.3|208085.3|208231.8|208081.8|19
1640133360000|2021-12-22 00:36:00|208234.5|208084.5|208242.7|208092.7|208243.5|208093.5|208226.6|208076.6|29
1640133370000|2021-12-22 00:36:10|208245.2|208095.2|208240.6|208090.6|208246.1|208096.1|208239.8|208089.8|21
1640133380000|2021-12-22 00:36:20|208238.4|208088.4|208232.6|208082.6|208250.2|208100.2|208226.2|208076.2|30
1640133390000|2021-12-22 00:36:30|208234.7|208084.7|208236.4|208086.4|208237.1|208087.1|208231.2|208081.2|25
1640133400000|2021-12-22 00:36:40|208236.5|208086.5|208236.2|208086.2|208238.6|208088.6|208233.8|208083.8|16
1640133410000|2021-12-22 00:36:50|208229.9|208079.9|208235.8|208085.8|208238.5|208088.5|208229.9|208079.9|23
1640133420000|2021-12-22 00:37:00|208235.9|208085.9|208231.5|208081.5|208237.6|208087.6|208230|208080|19
1640133430000|2021-12-22 00:37:10|208231.6|208081.6|208234.6|208084.6|208237.2|208087.2|208228.9|208078.9|25
1640133440000|2021-12-22 00:37:20|208233.3|208083.3|208237.2|208087.2|208237.2|208087.2|208231.5|208081.5|22
1640133450000|2021-12-22 00:37:30|208235|208085|208238.2|208088.2|208239.4|208089.4|208235|208085|17
1640133460000|2021-12-22 00:37:40|208238.1|208088.1|208236.7|208086.7|208248.5|208098.5|208230.9|208080.9|16
1640133470000|2021-12-22 00:37:50|208234.6|208084.6|208231.3|208081.3|208236.8|208086.8|208231.3|208081.3|27
1640133480000|2021-12-22 00:38:00|208235.6|208085.6|208229.9|208079.9|208256.1|208106.1|208215|208065|26
1640133490000|2021-12-22 00:38:10|208231.6|208081.6|208228.4|208078.4|208233|208083|208227.1|208077.1|28
1640133500000|2021-12-22 00:38:20|208228.5|208078.5|208234.4|208084.4|208238.4|208088.4|208228.5|208078.5|30
1640133510000|2021-12-22 00:38:30|208233.8|208083.8|208300.6|208150.6|208302.3|208152.3|208233.6|208083.6|36
1640133520000|2021-12-22 00:38:40|208298.2|208148.2|208250.6|208100.6|208298.2|208148.2|208247|208097|39
1640133530000|2021-12-22 00:38:50|208250.5|208100.5|208247.2|208097.2|208257.4|208107.4|208242.8|208092.8|31
1640133540000|2021-12-22 00:39:00|208247.1|208097.1|208249.9|208099.9|208255.3|208105.3|208242.8|208092.8|26
1640133550000|2021-12-22 00:39:10|208248.3|208098.3|208246.9|208096.9|208250.6|208100.6|208244.1|208094.1|31
1640133560000|2021-12-22 00:39:20|208246.7|208096.7|208244|208094|208246.7|208096.7|208242.6|208092.6|25
1640133570000|2021-12-22 00:39:30|208244.6|208094.6|208249|208099|208251|208101|208243.3|208093.3|32
1640133580000|2021-12-22 00:39:40|208248.2|208098.2|208248.8|208098.8|208264.1|208114.1|208245.2|208095.2|26
1640133590000|2021-12-22 00:39:50|208248.9|208098.9|208251.8|208101.8|208254|208104|208247.3|208097.3|17
1640133600000|2021-12-22 00:40:00|208252.5|208102.5|208254|208104|208254.3|208104.3|208252|208102|25
1640133610000|2021-12-22 00:40:10|208253.9|208103.9|208254.4|208104.4|208255.3|208105.3|208253|208103|26
1640133620000|2021-12-22 00:40:20|208253.2|208103.2|208253.3|208103.3|208262.6|208112.6|208245.4|208095.4|32
1640133630000|2021-12-22 00:40:30|208252.3|208102.3|208259.7|208109.7|208262.6|208112.6|208247.9|208097.9|19
1640133640000|2021-12-22 00:40:40|208258.6|208108.6|208255.2|208105.2|208261.3|208111.3|208250.9|208100.9|23
1640133650000|2021-12-22 00:40:50|208254.8|208104.8|208253.8|208103.8|208254.8|208104.8|208250.8|208100.8|21
1640133660000|2021-12-22 00:41:00|208254.8|208104.8|208251.6|208101.6|208255.5|208105.5|208251.6|208101.6|18
1640133670000|2021-12-22 00:41:10|208250.9|208100.9|208251.4|208101.4|208254.6|208104.6|208250.3|208100.3|17
1640133680000|2021-12-22 00:41:20|208243.2|208093.2|208259.9|208109.9|208260|208110|208243.2|208093.2|20
1640133690000|2021-12-22 00:41:30|208251.3|208101.3|208258.9|208108.9|208277.1|208127.1|208249.9|208099.9|30
1640133700000|2021-12-22 00:41:40|208254.2|208104.2|208252.7|208102.7|208261.9|208111.9|208250.1|208100.1|23
1640133710000|2021-12-22 00:41:50|208252.9|208102.9|208253.5|208103.5|208256.7|208106.7|208250|208100|17
1640133720000|2021-12-22 00:42:00|208251.9|208101.9|208257.8|208107.8|208257.8|208107.8|208250.3|208100.3|22
1640133730000|2021-12-22 00:42:10|208255.8|208105.8|208254.6|208104.6|208259.8|208109.8|208249.4|208099.4|17
1640133740000|2021-12-22 00:42:20|208256.1|208106.1|208258.2|208108.2|208271.5|208121.5|208249.4|208099.4|30
1640133750000|2021-12-22 00:42:30|208259.5|208109.5|208256.8|208106.8|208260.5|208110.5|208255|208105|24
1640133760000|2021-12-22 00:42:40|208257.5|208107.5|208262.8|208112.8|208274.3|208124.3|208248.5|208098.5|26
1640133770000|2021-12-22 00:42:50|208266.9|208116.9|208264.1|208114.1|208269.6|208119.6|208259.3|208109.3|29
1640133780000|2021-12-22 00:43:00|208265.1|208115.1|208262.9|208112.9|208265.1|208115.1|208260.1|208110.1|16
1640133790000|2021-12-22 00:43:10|208263.3|208113.3|208264.2|208114.2|208264.4|208114.4|208253.6|208103.6|18
1640133800000|2021-12-22 00:43:20|208261.6|208111.6|208264.1|208114.1|208265|208115|208260.1|208110.1|16
1640133810000|2021-12-22 00:43:30|208259|208109|208257.4|208107.4|208266.4|208116.4|208255.3|208105.3|13
1640133820000|2021-12-22 00:43:40|208256.6|208106.6|208252.3|208102.3|208268.4|208118.4|208252.3|208102.3|23
1640133830000|2021-12-22 00:43:50|208253.9|208103.9|208255.8|208105.8|208258.8|208108.8|208252.2|208102.2|22
1640133840000|2021-12-22 00:44:00|208256.2|208106.2|208265.5|208115.5|208267.2|208117.2|208252.7|208102.7|16
1640133850000|2021-12-22 00:44:10|208266.1|208116.1|208261.4|208111.4|208271.5|208121.5|208258.3|208108.3|14
1640133860000|2021-12-22 00:44:20|208261.1|208111.1|208261.5|208111.5|208267.4|208117.4|208257.4|208107.4|14
1640133870000|2021-12-22 00:44:30|208261.2|208111.2|208270.8|208120.8|208276.3|208126.3|208260.5|208110.5|13
1640133880000|2021-12-22 00:44:40|208268.7|208118.7|208259.3|208109.3|208268.7|208118.7|208256|208106|15
1640133890000|2021-12-22 00:44:50|208258.2|208108.2|208252.9|208102.9|208259.9|208109.9|208251.1|208101.1|20
1640133900000|2021-12-22 00:45:00|208253.4|208103.4|208255.2|208105.2|208255.2|208105.2|208251.4|208101.4|28
1640133910000|2021-12-22 00:45:10|208253.7|208103.7|208253.3|208103.3|208255.8|208105.8|208249|208099|17
1640133920000|2021-12-22 00:45:20|208252.1|208102.1|208255.9|208105.9|208257.4|208107.4|208252.1|208102.1|15
1640133930000|2021-12-22 00:45:30|208256.1|208106.1|208232.8|208082.8|208264.7|208114.7|208232.6|208082.6|28
1640133940000|2021-12-22 00:45:40|208234.5|208084.5|208229.4|208079.4|208242.6|208092.6|208225.4|208075.4|33
1640133950000|2021-12-22 00:45:50|208227.7|208077.7|208239.6|208089.6|208241|208091|208227.7|208077.7|21
1640133960000|2021-12-22 00:46:00|208239.8|208089.8|208237.5|208087.5|208240|208090|208236.1|208086.1|13
1640133970000|2021-12-22 00:46:10|208237.8|208087.8|208237.6|208087.6|208242.2|208092.2|208232.6|208082.6|20
1640133980000|2021-12-22 00:46:20|208238.8|208088.8|208236.2|208086.2|208238.9|208088.9|208229.4|208079.4|18
1640133990000|2021-12-22 00:46:30|208232.9|208082.9|208227.5|208077.5|208235.4|208085.4|208226.1|208076.1|24
1640134000000|2021-12-22 00:46:40|208226.7|208076.7|208233|208083|208236|208086|208225.9|208075.9|19
1640134010000|2021-12-22 00:46:50|208232.4|208082.4|208232|208082|208234.3|208084.3|208231.8|208081.8|17
1640134020000|2021-12-22 00:47:00|208232.1|208082.1|208234.1|208084.1|208235.5|208085.5|208229.3|208079.3|23
1640134030000|2021-12-22 00:47:10|208234|208084|208219.9|208069.9|208237.5|208087.5|208219.9|208069.9|29
1640134040000|2021-12-22 00:47:20|208224.1|208074.1|208224.7|208074.7|208226.6|208076.6|208218.7|208068.7|27
1640134050000|2021-12-22 00:47:30|208224.3|208074.3|208224.3|208074.3|208224.3|208074.3|208222.2|208072.2|22
1640134060000|2021-12-22 00:47:40|208227.1|208077.1|208226.4|208076.4|208230.2|208080.2|208223.6|208073.6|18
1640134070000|2021-12-22 00:47:50|208226.5|208076.5|208227.7|208077.7|208227.7|208077.7|208224.7|208074.7|17
1640134080000|2021-12-22 00:48:00|208230.4|208080.4|208229.6|208079.6|208231.7|208081.7|208228.2|208078.2|16
1640134090000|2021-12-22 00:48:10|208229.7|208079.7|208224.3|208074.3|208230.2|208080.2|208222.5|208072.5|17
1640134100000|2021-12-22 00:48:20|208224|208074|208223.3|208073.3|208229.2|208079.2|208222.7|208072.7|18
1640134110000|2021-12-22 00:48:30|208224.5|208074.5|208230.5|208080.5|208232.1|208082.1|208222.4|208072.4|16
1640134120000|2021-12-22 00:48:40|208229.7|208079.7|208228.1|208078.1|208231.7|208081.7|208228.1|208078.1|11
1640134130000|2021-12-22 00:48:50|208228.2|208078.2|208236.4|208086.4|208236.4|208086.4|208224.2|208074.2|13
1640134140000|2021-12-22 00:49:00|208231.2|208081.2|208227.8|208077.8|208231.5|208081.5|208227.7|208077.7|15
1640134150000|2021-12-22 00:49:10|208227.3|208077.3|208233.2|208083.2|208233.2|208083.2|208227.1|208077.1|16
1640134160000|2021-12-22 00:49:20|208234.1|208084.1|208236.4|208086.4|208237.8|208087.8|208230.2|208080.2|17
1640134170000|2021-12-22 00:49:30|208240.6|208090.6|208233.8|208083.8|208240.6|208090.6|208231.3|208081.3|12
1640134180000|2021-12-22 00:49:40|208235.6|208085.6|208235.1|208085.1|208235.6|208085.6|208229.6|208079.6|12
1640134190000|2021-12-22 00:49:50|208233.3|208083.3|208232.5|208082.5|208241.1|208091.1|208231.6|208081.6|11
1640134200000|2021-12-22 00:50:00|208233.2|208083.2|208228.2|208078.2|208237|208087|208228.2|208078.2|11
1640134210000|2021-12-22 00:50:10|208226.6|208076.6|208231.4|208081.4|208236.3|208086.3|208226.6|208076.6|25
1640134220000|2021-12-22 00:50:20|208232.3|208082.3|208226.4|208076.4|208236.3|208086.3|208226.4|208076.4|22
1640134230000|2021-12-22 00:50:30|208228.7|208078.7|208229.4|208079.4|208233.6|208083.6|208227.8|208077.8|14
1640134240000|2021-12-22 00:50:40|208231.5|208081.5|208227.7|208077.7|208232.2|208082.2|208225.8|208075.8|21
1640134250000|2021-12-22 00:50:50|208226.8|208076.8|208232.8|208082.8|208234.4|208084.4|208224.7|208074.7|20
1640134260000|2021-12-22 00:51:00|208231.4|208081.4|208232.9|208082.9|208236.8|208086.8|208226.7|208076.7|17
1640134270000|2021-12-22 00:51:10|208233.8|208083.8|208235.2|208085.2|208236.2|208086.2|208231.9|208081.9|10
1640134280000|2021-12-22 00:51:20|208237.9|208087.9|208239.6|208089.6|208244.3|208094.3|208233.2|208083.2|10
1640134290000|2021-12-22 00:51:30|208242.5|208092.5|208238.3|208088.3|208242.5|208092.5|208226.9|208076.9|13
1640134300000|2021-12-22 00:51:40|208238.7|208088.7|208240.8|208090.8|208245.4|208095.4|208231.3|208081.3|9
1640134310000|2021-12-22 00:51:50|208238.3|208088.3|208222.9|208072.9|208239.7|208089.7|208222.9|208072.9|11
1640134320000|2021-12-22 00:52:00|208224|208074|208234.6|208084.6|208234.6|208084.6|208223.6|208073.6|18
1640134330000|2021-12-22 00:52:10|208234.2|208084.2|208234.2|208084.2|208234.6|208084.6|208229.9|208079.9|14
1640134340000|2021-12-22 00:52:20|208230.7|208080.7|208224.7|208074.7|208230.8|208080.8|208223.5|208073.5|15
1640134350000|2021-12-22 00:52:30|208225.7|208075.7|208225.6|208075.6|208232.4|208082.4|208224.2|208074.2|12
1640134360000|2021-12-22 00:52:40|208226.1|208076.1|208235.6|208085.6|208237.5|208087.5|208225.4|208075.4|13
1640134370000|2021-12-22 00:52:50|208235.5|208085.5|208256.8|208106.8|208266.5|208116.5|208233.3|208083.3|24
1640134380000|2021-12-22 00:53:00|208259|208109|208263.1|208113.1|208263.1|208113.1|208251|208101|23
1640134390000|2021-12-22 00:53:10|208261|208111|208255.6|208105.6|208261.3|208111.3|208254|208104|17
1640134400000|2021-12-22 00:53:20|208256.5|208106.5|208260.5|208110.5|208260.8|208110.8|208255|208105|12
1640134410000|2021-12-22 00:53:30|208261.8|208111.8|208254.4|208104.4|208261.8|208111.8|208253.3|208103.3|16
1640134420000|2021-12-22 00:53:40|208253.4|208103.4|208257.2|208107.2|208260.5|208110.5|208253.2|208103.2|16
1640134430000|2021-12-22 00:53:50|208257.9|208107.9|208292.2|208142.2|208292.9|208142.9|208250.2|208100.2|31
1640134440000|2021-12-22 00:54:00|208290.1|208140.1|208287.8|208137.8|208293.9|208143.9|208287.3|208137.3|29
1640134450000|2021-12-22 00:54:10|208286.9|208136.9|208295.6|208145.6|208301.1|208151.1|208285.9|208135.9|28
1640134460000|2021-12-22 00:54:20|208295.5|208145.5|208292.9|208142.9|208302.5|208152.5|208289.5|208139.5|29
1640134470000|2021-12-22 00:54:30|208292.8|208142.8|208297.2|208147.2|208299.5|208149.5|208289.1|208139.1|23
1640134480000|2021-12-22 00:54:40|208296|208146|208295.1|208145.1|208301.9|208151.9|208294|208144|29
1640134490000|2021-12-22 00:54:50|208294.7|208144.7|208330.3|208180.3|208337.2|208187.2|208293.5|208143.5|38
1640134500000|2021-12-22 00:55:00|208329.6|208179.6|208311.3|208161.3|208329.9|208179.9|208309.9|208159.9|33
1640134510000|2021-12-22 00:55:10|208318.6|208168.6|208316.5|208166.5|208319.6|208169.6|208314.8|208164.8|29
1640134520000|2021-12-22 00:55:20|208316.9|208166.9|208321.5|208171.5|208322.8|208172.8|208313.8|208163.8|22
1640134530000|2021-12-22 00:55:30|208320|208170|208323.9|208173.9|208326.4|208176.4|208317.4|208167.4|25
1640134540000|2021-12-22 00:55:40|208322.9|208172.9|208316.4|208166.4|208324.5|208174.5|208316.4|208166.4|19
1640134550000|2021-12-22 00:55:50|208315.3|208165.3|208320.6|208170.6|208325.6|208175.6|208315.3|208165.3|22
1640134560000|2021-12-22 00:56:00|208317.1|208167.1|208319.3|208169.3|208326.4|208176.4|208316.1|208166.1|25
1640134570000|2021-12-22 00:56:10|208320.2|208170.2|208315.8|208165.8|208322.3|208172.3|208315.1|208165.1|21
1640134580000|2021-12-22 00:56:20|208315.3|208165.3|208315.6|208165.6|208322|208172|208313.6|208163.6|22
1640134590000|2021-12-22 00:56:30|208315.8|208165.8|208317.8|208167.8|208333.7|208183.7|208312.9|208162.9|18
1640134600000|2021-12-22 00:56:40|208320.6|208170.6|208323.7|208173.7|208331.5|208181.5|208311.7|208161.7|23
1640134610000|2021-12-22 00:56:50|208324.5|208174.5|208318.3|208168.3|208331.5|208181.5|208316.7|208166.7|16
1640134620000|2021-12-22 00:57:00|208318.5|208168.5|208321|208171|208330.6|208180.6|208318.5|208168.5|26
1640134630000|2021-12-22 00:57:10|208321.2|208171.2|208331.7|208181.7|208331.7|208181.7|208316.3|208166.3|24
1640134640000|2021-12-22 00:57:20|208323.6|208173.6|208315.6|208165.6|208338.1|208188.1|208307.2|208157.2|13
1640134650000|2021-12-22 00:57:30|208321.2|208171.2|208324.7|208174.7|208329.3|208179.3|208318.3|208168.3|26
1640134660000|2021-12-22 00:57:40|208324.6|208174.6|208331.1|208181.1|208333.1|208183.1|208324.6|208174.6|21
1640134670000|2021-12-22 00:57:50|208325.1|208175.1|208327.2|208177.2|208331.8|208181.8|208320.4|208170.4|29
1640134680000|2021-12-22 00:58:00|208328.3|208178.3|208315|208165|208328.4|208178.4|208299.5|208149.5|32
1640134690000|2021-12-22 00:58:10|208318.5|208168.5|208302.7|208152.7|208318.5|208168.5|208300.7|208150.7|26
1640134700000|2021-12-22 00:58:20|208304.9|208154.9|208302.1|208152.1|208304.9|208154.9|208295|208145|20
1640134710000|2021-12-22 00:58:30|208303.7|208153.7|208293.1|208143.1|208310|208160|208293.1|208143.1|24
1640134720000|2021-12-22 00:58:40|208308.3|208158.3|208300.7|208150.7|208308.9|208158.9|208293.3|208143.3|31
1640134730000|2021-12-22 00:58:50|208310.4|208160.4|208292.6|208142.6|208310.4|208160.4|208292.6|208142.6|31
1640134740000|2021-12-22 00:59:00|208297.5|208147.5|208295.8|208145.8|208315.6|208165.6|208285.3|208135.3|35
1640134750000|2021-12-22 00:59:10|208296.9|208146.9|208300.6|208150.6|208306.8|208156.8|208296.9|208146.9|29
1640134760000|2021-12-22 00:59:20|208300.7|208150.7|208303.3|208153.3|208305.2|208155.2|208299.4|208149.4|12
1640134770000|2021-12-22 00:59:30|208303.4|208153.4|208308.8|208158.8|208308.9|208158.9|208302|208152|14
1640134780000|2021-12-22 00:59:40|208308.7|208158.7|208296.4|208146.4|208308.7|208158.7|208295.1|208145.1|19
1640134790000|2021-12-22 00:59:50|208299.8|208149.8|208303|208153|208307.9|208157.9|208289.8|208139.8|18
1640134800000|2021-12-22 01:00:00|208300.1|208150.1|208307|208157|208311|208161|208300.1|208150.1|33
1640134810000|2021-12-22 01:00:10|208306.4|208156.4|208307.4|208157.4|208311.5|208161.5|208301.3|208151.3|27
1640134820000|2021-12-22 01:00:20|208308.1|208158.1|208306|208156|208308.5|208158.5|208301.4|208151.4|17
1640134830000|2021-12-22 01:00:30|208304.3|208154.3|208318.7|208168.7|208318.7|208168.7|208304.3|208154.3|27
1640134840000|2021-12-22 01:00:40|208317.8|208167.8|208314.4|208164.4|208317.8|208167.8|208313.8|208163.8|17
1640134850000|2021-12-22 01:00:50|208314.2|208164.2|208310.9|208160.9|208314.2|208164.2|208305.2|208155.2|24
1640134860000|2021-12-22 01:01:00|208308.1|208158.1|208310.3|208160.3|208313.7|208163.7|208304.8|208154.8|29
1640134870000|2021-12-22 01:01:10|208305|208155|208303.6|208153.6|208311.8|208161.8|208303.6|208153.6|22
1640134880000|2021-12-22 01:01:20|208304.6|208154.6|208306|208156|208306.9|208156.9|208300.9|208150.9|21
1640134890000|2021-12-22 01:01:30|208305.8|208155.8|208305.8|208155.8|208306.3|208156.3|208302|208152|26
1640134900000|2021-12-22 01:01:40|208309.3|208159.3|208304.3|208154.3|208309.3|208159.3|208301.9|208151.9|26
1640134910000|2021-12-22 01:01:50|208303.3|208153.3|208306|208156|208306.8|208156.8|208302|208152|20
1640134920000|2021-12-22 01:02:00|208307.1|208157.1|208312.4|208162.4|208312.4|208162.4|208306.4|208156.4|19
1640134930000|2021-12-22 01:02:10|208311|208161|208305.5|208155.5|208315.8|208165.8|208305.4|208155.4|21
1640134940000|2021-12-22 01:02:20|208313.2|208163.2|208304.8|208154.8|208313.2|208163.2|208301.6|208151.6|19
1640134950000|2021-12-22 01:02:30|208305|208155|208308.2|208158.2|208318.3|208168.3|208302.9|208152.9|22
1640134960000|2021-12-22 01:02:40|208308.1|208158.1|208307|208157|208311.1|208161.1|208300|208150|14
1640134970000|2021-12-22 01:02:50|208300.4|208150.4|208310.1|208160.1|208312.8|208162.8|208300.4|208150.4|13
1640134980000|2021-12-22 01:03:00|208310|208160|208306.1|208156.1|208310|208160|208296.1|208146.1|28
1640134990000|2021-12-22 01:03:10|208305.4|208155.4|208300.3|208150.3|208313.3|208163.3|208300.3|208150.3|23
1640135000000|2021-12-22 01:03:20|208300|208150|208294.3|208144.3|208314.3|208164.3|208292.8|208142.8|31
1640135010000|2021-12-22 01:03:30|208290.1|208140.1|208300.3|208150.3|208300.6|208150.6|208290.1|208140.1|26
1640135020000|2021-12-22 01:03:40|208306.7|208156.7|208303.3|208153.3|208306.7|208156.7|208298|208148|24
1640135030000|2021-12-22 01:03:50|208302.7|208152.7|208303.3|208153.3|208305.5|208155.5|208296.8|208146.8|20
1640135040000|2021-12-22 01:04:00|208303.2|208153.2|208299.6|208149.6|208309.8|208159.8|208299.6|208149.6|21
1640135050000|2021-12-22 01:04:10|208296.9|208146.9|208300.5|208150.5|208302.3|208152.3|208296.7|208146.7|7
1640135060000|2021-12-22 01:04:20|208301|208151|208304.2|208154.2|208306.6|208156.6|208301|208151|23
1640135070000|2021-12-22 01:04:30|208304|208154|208302.6|208152.6|208304.5|208154.5|208299.3|208149.3|32
1640135080000|2021-12-22 01:04:40|208303.2|208153.2|208297.2|208147.2|208304.1|208154.1|208297|208147|26
1640135090000|2021-12-22 01:04:50|208297.5|208147.5|208301.4|208151.4|208304.3|208154.3|208284.3|208134.3|25
1640135100000|2021-12-22 01:05:00|208299.5|208149.5|208303.2|208153.2|208308|208158|208299.5|208149.5|31
1640135110000|2021-12-22 01:05:10|208302.7|208152.7|208302.4|208152.4|208302.7|208152.7|208299.7|208149.7|23
1640135120000|2021-12-22 01:05:20|208302.5|208152.5|208298.6|208148.6|208307.2|208157.2|208293|208143|20
1640135130000|2021-12-22 01:05:30|208300|208150|208300.4|208150.4|208301.9|208151.9|208286.3|208136.3|26
1640135140000|2021-12-22 01:05:40|208302.3|208152.3|208299.8|208149.8|208303.6|208153.6|208288.5|208138.5|33
1640135150000|2021-12-22 01:05:50|208300.1|208150.1|208292.8|208142.8|208300.6|208150.6|208289.7|208139.7|31
1640135160000|2021-12-22 01:06:00|208292|208142|208286.7|208136.7|208292|208142|208285.3|208135.3|30
1640135170000|2021-12-22 01:06:10|208286.6|208136.6|208287.5|208137.5|208290.4|208140.4|208281.6|208131.6|28
1640135180000|2021-12-22 01:06:20|208287.8|208137.8|208287.5|208137.5|208292.5|208142.5|208284.3|208134.3|24
1640135190000|2021-12-22 01:06:30|208287.7|208137.7|208293.8|208143.8|208295.3|208145.3|208287.1|208137.1|22
1640135200000|2021-12-22 01:06:40|208293.6|208143.6|208293.9|208143.9|208298.7|208148.7|208293.2|208143.2|18
1640135210000|2021-12-22 01:06:50|208294|208144|208288.3|208138.3|208296.5|208146.5|208284.2|208134.2|23
1640135220000|2021-12-22 01:07:00|208289|208139|208287.8|208137.8|208290|208140|208285.9|208135.9|25
1640135230000|2021-12-22 01:07:10|208287.7|208137.7|208295.6|208145.6|208295.8|208145.8|208287.1|208137.1|21
1640135240000|2021-12-22 01:07:20|208286.2|208136.2|208288.7|208138.7|208288.7|208138.7|208283.4|208133.4|21
1640135250000|2021-12-22 01:07:30|208288.5|208138.5|208293.3|208143.3|208293.6|208143.6|208288.2|208138.2|21
1640135260000|2021-12-22 01:07:40|208292.9|208142.9|208269|208119|208292.9|208142.9|208267|208117|31
1640135270000|2021-12-22 01:07:50|208268.1|208118.1|208274.6|208124.6|208275.8|208125.8|208267.7|208117.7|26
1640135280000|2021-12-22 01:08:00|208272.7|208122.7|208271.1|208121.1|208275.9|208125.9|208269.6|208119.6|23
1640135290000|2021-12-22 01:08:10|208271.3|208121.3|208279.6|208129.6|208279.6|208129.6|208270.4|208120.4|29
1640135300000|2021-12-22 01:08:20|208279.3|208129.3|208276.3|208126.3|208280.6|208130.6|208273.3|208123.3|24
1640135310000|2021-12-22 01:08:30|208276.9|208126.9|208289.9|208139.9|208292.8|208142.8|208264.9|208114.9|28
1640135320000|2021-12-22 01:08:40|208289.4|208139.4|208274|208124|208293.7|208143.7|208273.3|208123.3|25
1640135330000|2021-12-22 01:08:50|208276.4|208126.4|208285|208135|208285.1|208135.1|208275.7|208125.7|27
1640135340000|2021-12-22 01:09:00|208277.5|208127.5|208282.5|208132.5|208283|208133|208277.5|208127.5|24
1640135350000|2021-12-22 01:09:10|208283|208133|208281.8|208131.8|208284.8|208134.8|208278.5|208128.5|21
1640135360000|2021-12-22 01:09:20|208282|208132|208274.8|208124.8|208287.4|208137.4|208271.7|208121.7|29
1640135370000|2021-12-22 01:09:30|208275.2|208125.2|208279.6|208129.6|208289.4|208139.4|208271.9|208121.9|20
1640135380000|2021-12-22 01:09:40|208282|208132|208287.9|208137.9|208289.8|208139.8|208280.8|208130.8|23
1640135390000|2021-12-22 01:09:50|208280.4|208130.4|208278.2|208128.2|208287.8|208137.8|208278.1|208128.1|20
1640135400000|2021-12-22 01:10:00|208281|208131|208284.8|208134.8|208285.3|208135.3|208280.6|208130.6|18
1640135410000|2021-12-22 01:10:10|208289|208139|208291.6|208141.6|208293.3|208143.3|208280.2|208130.2|23
1640135420000|2021-12-22 01:10:20|208289.6|208139.6|208290.8|208140.8|208293.7|208143.7|208287.8|208137.8|25
1640135430000|2021-12-22 01:10:30|208290.6|208140.6|208291.1|208141.1|208294.7|208144.7|208289.6|208139.6|21
1640135440000|2021-12-22 01:10:40|208291|208141|208287.4|208137.4|208292.7|208142.7|208286.9|208136.9|26
1640135450000|2021-12-22 01:10:50|208290.4|208140.4|208303.1|208153.1|208309.7|208159.7|208290.4|208140.4|22
1640135460000|2021-12-22 01:11:00|208304.4|208154.4|208302.7|208152.7|208304.6|208154.6|208297.3|208147.3|18
1640135470000|2021-12-22 01:11:10|208302.9|208152.9|208292.7|208142.7|208306.6|208156.6|208292.3|208142.3|19
1640135480000|2021-12-22 01:11:20|208295.6|208145.6|208296.8|208146.8|208297.7|208147.7|208291.5|208141.5|21
1640135490000|2021-12-22 01:11:30|208297.1|208147.1|208296.9|208146.9|208300.2|208150.2|208291|208141|18
1640135500000|2021-12-22 01:11:40|208298.4|208148.4|208301.1|208151.1|208301.1|208151.1|208290.3|208140.3|17
1640135510000|2021-12-22 01:11:50|208300.1|208150.1|208306.2|208156.2|208306.2|208156.2|208292|208142|17
1640135520000|2021-12-22 01:12:00|208306.4|208156.4|208306.7|208156.7|208307.9|208157.9|208304.8|208154.8|15
1640135530000|2021-12-22 01:12:10|208306.8|208156.8|208304.2|208154.2|208307|208157|208301.6|208151.6|14
1640135540000|2021-12-22 01:12:20|208304.6|208154.6|208307.4|208157.4|208309|208159|208304.6|208154.6|7
1640135550000|2021-12-22 01:12:30|208308.5|208158.5|208303.6|208153.6|208309.2|208159.2|208303.6|208153.6|13
1640135560000|2021-12-22 01:12:40|208305.4|208155.4|208297.8|208147.8|208310.2|208160.2|208295.1|208145.1|15
1640135570000|2021-12-22 01:12:50|208295|208145|208306.3|208156.3|208308.6|208158.6|208292.9|208142.9|25
1640135580000|2021-12-22 01:13:00|208300.9|208150.9|208304.2|208154.2|208305|208155|208300.9|208150.9|10
1640135590000|2021-12-22 01:13:10|208291.1|208141.1|208304.7|208154.7|208304.7|208154.7|208291.1|208141.1|11
1640135600000|2021-12-22 01:13:20|208301.8|208151.8|208308.6|208158.6|208309.4|208159.4|208301.8|208151.8|13
1640135610000|2021-12-22 01:13:30|208308.7|208158.7|208309.2|208159.2|208310|208160|208307.9|208157.9|17
1640135620000|2021-12-22 01:13:40|208307.6|208157.6|208299.8|208149.8|208310.1|208160.1|208292.1|208142.1|16
1640135630000|2021-12-22 01:13:50|208295.4|208145.4|208301.7|208151.7|208302.8|208152.8|208295.4|208145.4|16
1640135640000|2021-12-22 01:14:00|208302|208152|208296.1|208146.1|208305.4|208155.4|208296.1|208146.1|17
1640135650000|2021-12-22 01:14:10|208297.7|208147.7|208308.1|208158.1|208308.1|208158.1|208297.3|208147.3|10
1640135660000|2021-12-22 01:14:20|208307.5|208157.5|208305.9|208155.9|208310.4|208160.4|208305.9|208155.9|13
1640135670000|2021-12-22 01:14:30|208307.8|208157.8|208315.2|208165.2|208315.2|208165.2|208306.6|208156.6|9
1640135680000|2021-12-22 01:14:40|208314.4|208164.4|208305|208155|208314.6|208164.6|208301.1|208151.1|17
1640135690000|2021-12-22 01:14:50|208305.2|208155.2|208306.7|208156.7|208309.9|208159.9|208299.7|208149.7|16
1640135700000|2021-12-22 01:15:00|208306.9|208156.9|208310.8|208160.8|208313.9|208163.9|208305.8|208155.8|29
1640135710000|2021-12-22 01:15:10|208310.5|208160.5|208309|208159|208312|208162|208308.6|208158.6|13
1640135720000|2021-12-22 01:15:20|208307.7|208157.7|208315.2|208165.2|208316.9|208166.9|208307.7|208157.7|18
1640135730000|2021-12-22 01:15:30|208314.5|208164.5|208305.6|208155.6|208315.3|208165.3|208305.6|208155.6|26
1640135740000|2021-12-22 01:15:40|208307.9|208157.9|208306|208156|208317.4|208167.4|208304.7|208154.7|18
1640135750000|2021-12-22 01:15:50|208307.8|208157.8|208307.9|208157.9|208316.5|208166.5|208304|208154|15
1640135760000|2021-12-22 01:16:00|208309.3|208159.3|208305.2|208155.2|208311.2|208161.2|208305.2|208155.2|16
1640135770000|2021-12-22 01:16:10|208307.1|208157.1|208304.1|208154.1|208309.8|208159.8|208304.1|208154.1|16
1640135780000|2021-12-22 01:16:20|208303.8|208153.8|208319.5|208169.5|208319.6|208169.6|208303.8|208153.8|18
1640135790000|2021-12-22 01:16:30|208319.2|208169.2|208312.8|208162.8|208320.1|208170.1|208311.9|208161.9|15
1640135800000|2021-12-22 01:16:40|208313.5|208163.5|208305.5|208155.5|208314.6|208164.6|208295.5|208145.5|22
1640135810000|2021-12-22 01:16:50|208305.6|208155.6|208302.1|208152.1|208307.4|208157.4|208300|208150|18
1640135820000|2021-12-22 01:17:00|208301.3|208151.3|208306.1|208156.1|208307.6|208157.6|208301.3|208151.3|18
1640135830000|2021-12-22 01:17:10|208308.2|208158.2|208310.2|208160.2|208310.2|208160.2|208301.8|208151.8|9
1640135840000|2021-12-22 01:17:20|208309.9|208159.9|208295.1|208145.1|208309.9|208159.9|208294.7|208144.7|14
1640135850000|2021-12-22 01:17:30|208295.4|208145.4|208296|208146|208303.4|208153.4|208293.4|208143.4|21
1640135860000|2021-12-22 01:17:40|208297.2|208147.2|208297|208147|208300.6|208150.6|208291.4|208141.4|23
1640135870000|2021-12-22 01:17:50|208297.1|208147.1|208294.9|208144.9|208298.9|208148.9|208293.2|208143.2|16
1640135880000|2021-12-22 01:18:00|208295.8|208145.8|208292.3|208142.3|208300.9|208150.9|208290|208140|29
1640135890000|2021-12-22 01:18:10|208292.2|208142.2|208283.9|208133.9|208294.3|208144.3|208269.5|208119.5|32
1640135900000|2021-12-22 01:18:20|208284|208134|208288.5|208138.5|208293.1|208143.1|208280.2|208130.2|27
1640135910000|2021-12-22 01:18:30|208290|208140|208287.5|208137.5|208292.8|208142.8|208282.5|208132.5|23
1640135920000|2021-12-22 01:18:40|208285.3|208135.3|208271.6|208121.6|208285.3|208135.3|208268.8|208118.8|29
1640135930000|2021-12-22 01:18:50|208273.8|208123.8|208286.2|208136.2|208286.2|208136.2|208272.4|208122.4|26
1640135940000|2021-12-22 01:19:00|208282|208132|208286.6|208136.6|208289.1|208139.1|208281.7|208131.7|23
1640135950000|2021-12-22 01:19:10|208286|208136|208292.4|208142.4|208295.4|208145.4|208286|208136|19
1640135960000|2021-12-22 01:19:20|208290.8|208140.8|208291.4|208141.4|208298.7|208148.7|208285.9|208135.9|23
1640135970000|2021-12-22 01:19:30|208287.4|208137.4|208289.2|208139.2|208294|208144|208286.1|208136.1|26
1640135980000|2021-12-22 01:19:40|208287.6|208137.6|208289|208139|208292.1|208142.1|208287.2|208137.2|26
1640135990000|2021-12-22 01:19:50|208288.7|208138.7|208290|208140|208293|208143|208286.8|208136.8|20
1640136000000|2021-12-22 01:20:00|208290.4|208140.4|208289.6|208139.6|208294|208144|208285.6|208135.6|32
1640136010000|2021-12-22 01:20:10|208285.6|208135.6|208273.5|208123.5|208288.3|208138.3|208272.9|208122.9|27
1640136020000|2021-12-22 01:20:20|208274.3|208124.3|208273.9|208123.9|208278.9|208128.9|208267|208117|36
1640136030000|2021-12-22 01:20:30|208274.6|208124.6|208272.6|208122.6|208274.6|208124.6|208268.8|208118.8|23
1640136040000|2021-12-22 01:20:40|208272.8|208122.8|208271.6|208121.6|208275.7|208125.7|208270.1|208120.1|22
1640136050000|2021-12-22 01:20:50|208269.8|208119.8|208270.4|208120.4|208272.5|208122.5|208268.9|208118.9|22
1640136060000|2021-12-22 01:21:00|208270.6|208120.6|208272.9|208122.9|208280.5|208130.5|208265.3|208115.3|24
1640136070000|2021-12-22 01:21:10|208270.8|208120.8|208267.4|208117.4|208272.2|208122.2|208266.5|208116.5|28
1640136080000|2021-12-22 01:21:20|208267.3|208117.3|208267|208117|208270.8|208120.8|208265.3|208115.3|30
1640136090000|2021-12-22 01:21:30|208267.5|208117.5|208265.3|208115.3|208269.8|208119.8|208264.7|208114.7|22
1640136100000|2021-12-22 01:21:40|208267.1|208117.1|208266|208116|208268.8|208118.8|208264.1|208114.1|28
1640136110000|2021-12-22 01:21:50|208266.1|208116.1|208267.5|208117.5|208274.9|208124.9|208260.3|208110.3|25
1640136120000|2021-12-22 01:22:00|208272.4|208122.4|208273.5|208123.5|208290.1|208140.1|208267.4|208117.4|32
1640136130000|2021-12-22 01:22:10|208268.4|208118.4|208272|208122|208275.6|208125.6|208261.7|208111.7|26
1640136140000|2021-12-22 01:22:20|208265.9|208115.9|208274|208124|208274|208124|208264.5|208114.5|14
1640136150000|2021-12-22 01:22:30|208274.1|208124.1|208275.9|208125.9|208276.4|208126.4|208272.3|208122.3|21
1640136160000|2021-12-22 01:22:40|208275.8|208125.8|208274.4|208124.4|208275.8|208125.8|208271|208121|14
1640136170000|2021-12-22 01:22:50|208275.1|208125.1|208270.6|208120.6|208275.9|208125.9|208269.5|208119.5|17
1640136180000|2021-12-22 01:23:00|208271.2|208121.2|208282.9|208132.9|208284.2|208134.2|208267.3|208117.3|30
1640136190000|2021-12-22 01:23:10|208273.2|208123.2|208287.4|208137.4|208288.7|208138.7|208273.2|208123.2|22
1640136200000|2021-12-22 01:23:20|208287.7|208137.7|208288.4|208138.4|208290.6|208140.6|208285.9|208135.9|18
1640136210000|2021-12-22 01:23:30|208290.6|208140.6|208291.1|208141.1|208291.2|208141.2|208285.9|208135.9|15
1640136220000|2021-12-22 01:23:40|208290.8|208140.8|208288.4|208138.4|208291.8|208141.8|208287.4|208137.4|15
1640136230000|2021-12-22 01:23:50|208291.1|208141.1|208287.4|208137.4|208291.1|208141.1|208283.5|208133.5|14
1640136240000|2021-12-22 01:24:00|208289.9|208139.9|208289.1|208139.1|208294.3|208144.3|208284.9|208134.9|15
1640136250000|2021-12-22 01:24:10|208290.6|208140.6|208289.3|208139.3|208292.3|208142.3|208287.7|208137.7|15
1640136260000|2021-12-22 01:24:20|208289.6|208139.6|208288.8|208138.8|208291.1|208141.1|208287.7|208137.7|17
1640136270000|2021-12-22 01:24:30|208288.2|208138.2|208296|208146|208296.2|208146.2|208288.1|208138.1|21
1640136280000|2021-12-22 01:24:40|208291.8|208141.8|208277.7|208127.7|208295.9|208145.9|208274.3|208124.3|25
1640136290000|2021-12-22 01:24:50|208274.8|208124.8|208279.2|208129.2|208281.3|208131.3|208273.8|208123.8|23
1640136300000|2021-12-22 01:25:00|208279.8|208129.8|208286.4|208136.4|208286.4|208136.4|208276.9|208126.9|22
1640136310000|2021-12-22 01:25:10|208284.7|208134.7|208270.6|208120.6|208285.2|208135.2|208269|208119|27
1640136320000|2021-12-22 01:25:20|208273.8|208123.8|208285.8|208135.8|208285.9|208135.9|208265.5|208115.5|26
1640136330000|2021-12-22 01:25:30|208279.3|208129.3|208294.7|208144.7|208294.7|208144.7|208277.7|208127.7|24
1640136340000|2021-12-22 01:25:40|208292.7|208142.7|208289.3|208139.3|208295.7|208145.7|208287.1|208137.1|25
1640136350000|2021-12-22 01:25:50|208292.9|208142.9|208291.4|208141.4|208293.5|208143.5|208288.3|208138.3|19
1640136360000|2021-12-22 01:26:00|208290.3|208140.3|208281.8|208131.8|208292.7|208142.7|208278.7|208128.7|25
1640136370000|2021-12-22 01:26:10|208282.4|208132.4|208284|208134|208286.5|208136.5|208279.6|208129.6|31
1640136380000|2021-12-22 01:26:20|208282.9|208132.9|208282.5|208132.5|208285|208135|208280.8|208130.8|21
1640136390000|2021-12-22 01:26:30|208280.4|208130.4|208282.5|208132.5|208282.5|208132.5|208279.8|208129.8|25
1640136400000|2021-12-22 01:26:40|208280.1|208130.1|208282.2|208132.2|208285.8|208135.8|208278.4|208128.4|23
1640136410000|2021-12-22 01:26:50|208282.7|208132.7|208281.1|208131.1|208297.9|208147.9|208279.6|208129.6|21
1640136420000|2021-12-22 01:27:00|208282|208132|208282.5|208132.5|208286.7|208136.7|208280.5|208130.5|26
1640136430000|2021-12-22 01:27:10|208283.6|208133.6|208283.4|208133.4|208286.2|208136.2|208279.4|208129.4|27
1640136440000|2021-12-22 01:27:20|208282.8|208132.8|208276.2|208126.2|208282.9|208132.9|208276.2|208126.2|26
1640136450000|2021-12-22 01:27:30|208277.1|208127.1|208279.1|208129.1|208281.5|208131.5|208274|208124|27
1640136460000|2021-12-22 01:27:40|208276.7|208126.7|208281|208131|208281.5|208131.5|208276|208126|25
1640136470000|2021-12-22 01:27:50|208281.8|208131.8|208279.3|208129.3|208282.2|208132.2|208278.1|208128.1|23
1640136480000|2021-12-22 01:28:00|208277.5|208127.5|208281.8|208131.8|208284|208134|208277.1|208127.1|27
1640136490000|2021-12-22 01:28:10|208277.8|208127.8|208281.7|208131.7|208283|208133|208277.7|208127.7|23
1640136500000|2021-12-22 01:28:20|208280.6|208130.6|208279.1|208129.1|208283.8|208133.8|208275.3|208125.3|25
1640136510000|2021-12-22 01:28:30|208279.4|208129.4|208272.9|208122.9|208281.8|208131.8|208269.5|208119.5|29
1640136520000|2021-12-22 01:28:40|208270.6|208120.6|208271.2|208121.2|208274.5|208124.5|208267.4|208117.4|26
1640136530000|2021-12-22 01:28:50|208271.3|208121.3|208273.3|208123.3|208275.2|208125.2|208268.7|208118.7|30
1640136540000|2021-12-22 01:29:00|208273.5|208123.5|208270.1|208120.1|208275.7|208125.7|208269.7|208119.7|28
1640136550000|2021-12-22 01:29:10|208272.7|208122.7|208271.4|208121.4|208274.7|208124.7|208270.1|208120.1|26
1640136560000|2021-12-22 01:29:20|208272|208122|208276.2|208126.2|208276.3|208126.3|208271.6|208121.6|26
1640136570000|2021-12-22 01:29:30|208276.4|208126.4|208275.1|208125.1|208278.2|208128.2|208268.5|208118.5|30
1640136580000|2021-12-22 01:29:40|208279.2|208129.2|208274.5|208124.5|208279.2|208129.2|208269.7|208119.7|23
1640136590000|2021-12-22 01:29:50|208275.1|208125.1|208273|208123|208277|208127|208272.2|208122.2|27
1640136600000|2021-12-22 01:30:00|208271.8|208121.8|208272.4|208122.4|208273|208123|208270|208120|31
1640136610000|2021-12-22 01:30:10|208271.2|208121.2|208274|208124|208274|208124|208270.7|208120.7|31
1640136620000|2021-12-22 01:30:20|208272.9|208122.9|208270|208120|208283.8|208133.8|208267.8|208117.8|36
1640136630000|2021-12-22 01:30:30|208267.9|208117.9|208272.3|208122.3|208285.7|208135.7|208267.9|208117.9|31
1640136640000|2021-12-22 01:30:40|208276.3|208126.3|208280.5|208130.5|208283.9|208133.9|208273.9|208123.9|25
1640136650000|2021-12-22 01:30:50|208280.7|208130.7|208278.4|208128.4|208281.5|208131.5|208271.6|208121.6|27
1640136660000|2021-12-22 01:31:00|208278.7|208128.7|208279.3|208129.3|208281.4|208131.4|208270.9|208120.9|30
1640136670000|2021-12-22 01:31:10|208277.7|208127.7|208271.1|208121.1|208280.3|208130.3|208271|208121|34
1640136680000|2021-12-22 01:31:20|208271|208121|208273.9|208123.9|208275.7|208125.7|208269.1|208119.1|29
1640136690000|2021-12-22 01:31:30|208274.1|208124.1|208272.1|208122.1|208276.1|208126.1|208271.1|208121.1|21
1640136700000|2021-12-22 01:31:40|208271.5|208121.5|208272.6|208122.6|208276.3|208126.3|208271.5|208121.5|17
1640136710000|2021-12-22 01:31:50|208272.5|208122.5|208269.1|208119.1|208277|208127|208269.1|208119.1|23
1640136720000|2021-12-22 01:32:00|208274.2|208124.2|208276.6|208126.6|208276.6|208126.6|208268.6|208118.6|25
1640136730000|2021-12-22 01:32:10|208276.3|208126.3|208271.1|208121.1|208277.8|208127.8|208269|208119|22
1640136740000|2021-12-22 01:32:20|208268.9|208118.9|208279.9|208129.9|208279.9|208129.9|208268.8|208118.8|27
1640136750000|2021-12-22 01:32:30|208277.8|208127.8|208274.1|208124.1|208278.6|208128.6|208273.4|208123.4|20
1640136760000|2021-12-22 01:32:40|208274.8|208124.8|208271|208121|208276.7|208126.7|208270.7|208120.7|17
1640136770000|2021-12-22 01:32:50|208272.1|208122.1|208268.5|208118.5|208276.6|208126.6|208267.5|208117.5|17
1640136780000|2021-12-22 01:33:00|208268.9|208118.9|208271.1|208121.1|208277.5|208127.5|208268|208118|23
1640136790000|2021-12-22 01:33:10|208271.7|208121.7|208276.4|208126.4|208278.3|208128.3|208269.8|208119.8|24
1640136800000|2021-12-22 01:33:20|208278.6|208128.6|208273.8|208123.8|208279.1|208129.1|208273|208123|27
1640136810000|2021-12-22 01:33:30|208274.7|208124.7|208275.5|208125.5|208277.1|208127.1|208272.3|208122.3|17
1640136820000|2021-12-22 01:33:40|208277.5|208127.5|208274.6|208124.6|208278.6|208128.6|208273.8|208123.8|18
1640136830000|2021-12-22 01:33:50|208277.1|208127.1|208271.4|208121.4|208278|208128|208271.3|208121.3|19
1640136840000|2021-12-22 01:34:00|208272.8|208122.8|208271.9|208121.9|208280.2|208130.2|208270.6|208120.6|29
1640136850000|2021-12-22 01:34:10|208271.8|208121.8|208274.8|208124.8|208278.7|208128.7|208271.5|208121.5|24
1640136860000|2021-12-22 01:34:20|208274.9|208124.9|208271.8|208121.8|208276.5|208126.5|208271.8|208121.8|20
1640136870000|2021-12-22 01:34:30|208275.2|208125.2|208277.7|208127.7|208277.7|208127.7|208271.1|208121.1|22
1640136880000|2021-12-22 01:34:40|208277.1|208127.1|208263.2|208113.2|208277.1|208127.1|208263.2|208113.2|20
1640136890000|2021-12-22 01:34:50|208268.8|208118.8|208270.5|208120.5|208272.7|208122.7|208265.2|208115.2|23
1640136900000|2021-12-22 01:35:00|208275.2|208125.2|208281.6|208131.6|208285.9|208135.9|208267.7|208117.7|25
1640136910000|2021-12-22 01:35:10|208281.2|208131.2|208239.1|208089.1|208282.3|208132.3|208237.7|208087.7|28
1640136920000|2021-12-22 01:35:20|208239.3|208089.3|208247.7|208097.7|208248.2|208098.2|208236.2|208086.2|23
1640136930000|2021-12-22 01:35:30|208242.5|208092.5|208241.8|208091.8|208244.6|208094.6|208234.3|208084.3|25
1640136940000|2021-12-22 01:35:40|208243|208093|208248.2|208098.2|208248.2|208098.2|208241.6|208091.6|24
1640136950000|2021-12-22 01:35:50|208248.8|208098.8|208249.7|208099.7|208250.3|208100.3|208246.2|208096.2|22
1640136960000|2021-12-22 01:36:00|208250.5|208100.5|208253.1|208103.1|208258.5|208108.5|208243.3|208093.3|30
1640136970000|2021-12-22 01:36:10|208252.9|208102.9|208249.5|208099.5|208253.5|208103.5|208247.3|208097.3|17
1640136980000|2021-12-22 01:36:20|208245.6|208095.6|208246.6|208096.6|208250|208100|208244.3|208094.3|21
1640136990000|2021-12-22 01:36:30|208248.3|208098.3|208253.2|208103.2|208257.4|208107.4|208248.3|208098.3|18
1640137000000|2021-12-22 01:36:40|208252.8|208102.8|208243.6|208093.6|208252.8|208102.8|208241.7|208091.7|23
1640137010000|2021-12-22 01:36:50|208244.7|208094.7|208253.2|208103.2|208257.1|208107.1|208244.7|208094.7|29
1640137020000|2021-12-22 01:37:00|208254.6|208104.6|208247|208097|208258.3|208108.3|208242.7|208092.7|29
1640137030000|2021-12-22 01:37:10|208248.2|208098.2|208241.8|208091.8|208248.2|208098.2|208241.8|208091.8|27
1640137040000|2021-12-22 01:37:20|208241|208091|208244.9|208094.9|208246.1|208096.1|208238.5|208088.5|32
1640137050000|2021-12-22 01:37:30|208245.1|208095.1|208251.5|208101.5|208253.5|208103.5|208237.1|208087.1|30
1640137060000|2021-12-22 01:37:40|208253.1|208103.1|208243.3|208093.3|208253.6|208103.6|208240.4|208090.4|27
1640137070000|2021-12-22 01:37:50|208245.2|208095.2|208243.4|208093.4|208258.5|208108.5|208243.4|208093.4|27
1640137080000|2021-12-22 01:38:00|208247.9|208097.9|208241.6|208091.6|208255.5|208105.5|208239.5|208089.5|21
1640137090000|2021-12-22 01:38:10|208242.9|208092.9|208259.9|208109.9|208261.3|208111.3|208241.3|208091.3|23
1640137100000|2021-12-22 01:38:20|208259.8|208109.8|208259.7|208109.7|208260.7|208110.7|208258.1|208108.1|13
1640137110000|2021-12-22 01:38:30|208259.3|208109.3|208249.3|208099.3|208263|208113|208241.5|208091.5|28
1640137120000|2021-12-22 01:38:40|208249|208099|208243.4|208093.4|208254.1|208104.1|208238.4|208088.4|33
1640137130000|2021-12-22 01:38:50|208237.1|208087.1|208243.9|208093.9|208245.9|208095.9|208237.1|208087.1|29
1640137140000|2021-12-22 01:39:00|208244.6|208094.6|208245.7|208095.7|208247|208097|208240|208090|32
1640137150000|2021-12-22 01:39:10|208246.5|208096.5|208240|208090|208250.3|208100.3|208236.2|208086.2|28
1640137160000|2021-12-22 01:39:20|208242.2|208092.2|208231.7|208081.7|208242.8|208092.8|208228.8|208078.8|31
1640137170000|2021-12-22 01:39:30|208235.9|208085.9|208224.7|208074.7|208235.9|208085.9|208217.6|208067.6|24
1640137180000|2021-12-22 01:39:40|208227.8|208077.8|208222.6|208072.6|208228.3|208078.3|208218.7|208068.7|29
1640137190000|2021-12-22 01:39:50|208221.7|208071.7|208218.2|208068.2|208223.7|208073.7|208217|208067|27
1640137200000|2021-12-22 01:40:00|208219.1|208069.1|208232|208082|208232|208082|208217.1|208067.1|25
1640137210000|2021-12-22 01:40:10|208230.7|208080.7|208214.6|208064.6|208231.4|208081.4|208214.1|208064.1|24
1640137220000|2021-12-22 01:40:20|208216.6|208066.6|208223.5|208073.5|208224.7|208074.7|208215|208065|20
1640137230000|2021-12-22 01:40:30|208225.1|208075.1|208225.1|208075.1|208240|208090|208215.9|208065.9|22
1640137240000|2021-12-22 01:40:40|208224.9|208074.9|208217.4|208067.4|208226.8|208076.8|208215.3|208065.3|20
1640137250000|2021-12-22 01:40:50|208217.7|208067.7|208217.7|208067.7|208220.5|208070.5|208213.2|208063.2|22
1640137260000|2021-12-22 01:41:00|208218|208068|208226.6|208076.6|208228.4|208078.4|208213.1|208063.1|21
1640137270000|2021-12-22 01:41:10|208228.7|208078.7|208236.2|208086.2|208236.2|208086.2|208220.2|208070.2|11
1640137280000|2021-12-22 01:41:20|208222.2|208072.2|208233.5|208083.5|208245.4|208095.4|208221.5|208071.5|17
1640137290000|2021-12-22 01:41:30|208232.2|208082.2|208227.3|208077.3|208233.6|208083.6|208216.5|208066.5|17
1640137300000|2021-12-22 01:41:40|208225.9|208075.9|208227.8|208077.8|208227.8|208077.8|208212.1|208062.1|16
1640137310000|2021-12-22 01:41:50|208227.3|208077.3|208221|208071|208228.7|208078.7|208216.8|208066.8|24
1640137320000|2021-12-22 01:42:00|208222.8|208072.8|208277.6|208127.6|208298.8|208148.8|208221.7|208071.7|33
1640137330000|2021-12-22 01:42:10|208277.9|208127.9|208286|208136|208287.9|208137.9|208276.4|208126.4|28
1640137340000|2021-12-22 01:42:20|208285.6|208135.6|208282.2|208132.2|208287.1|208137.1|208281.2|208131.2|24
1640137350000|2021-12-22 01:42:30|208281|208131|208278.7|208128.7|208287.9|208137.9|208272.3|208122.3|23
1640137360000|2021-12-22 01:42:40|208280.2|208130.2|208282.5|208132.5|208282.5|208132.5|208272.4|208122.4|18
1640137370000|2021-12-22 01:42:50|208281.8|208131.8|208279.3|208129.3|208282.4|208132.4|208273.6|208123.6|14
1640137380000|2021-12-22 01:43:00|208286.2|208136.2|208273.6|208123.6|208286.2|208136.2|208264.1|208114.1|28
1640137390000|2021-12-22 01:43:10|208276.1|208126.1|208268.2|208118.2|208276.9|208126.9|208263.1|208113.1|28
1640137400000|2021-12-22 01:43:20|208269.4|208119.4|208263.7|208113.7|208270.2|208120.2|208261.8|208111.8|24
1640137410000|2021-12-22 01:43:30|208265.1|208115.1|208259.1|208109.1|208272.2|208122.2|208251.2|208101.2|25
1640137420000|2021-12-22 01:43:40|208258.8|208108.8|208251.5|208101.5|208262.5|208112.5|208245.9|208095.9|28
1640137430000|2021-12-22 01:43:50|208250.8|208100.8|208259.9|208109.9|208262.5|208112.5|208248.8|208098.8|27
1640137440000|2021-12-22 01:44:00|208259.8|208109.8|208256.4|208106.4|208259.8|208109.8|208250.8|208100.8|30
1640137450000|2021-12-22 01:44:10|208256|208106|208253.7|208103.7|208261.5|208111.5|208246.3|208096.3|29
1640137460000|2021-12-22 01:44:20|208254.4|208104.4|208254.4|208104.4|208261|208111|208249.4|208099.4|27
1640137470000|2021-12-22 01:44:30|208255.8|208105.8|208251.6|208101.6|208257.4|208107.4|208249.4|208099.4|20
1640137480000|2021-12-22 01:44:40|208252|208102|208257|208107|208257.3|208107.3|208247.3|208097.3|24
1640137490000|2021-12-22 01:44:50|208216.2|208066.2|208220.4|208070.4|208224.8|208074.8|208209|208059|27
1640137500000|2021-12-22 01:45:00|208221.7|208071.7|208227.6|208077.6|208238.6|208088.6|208217.9|208067.9|33
1640137510000|2021-12-22 01:45:10|208225.4|208075.4|208226.2|208076.2|208232.6|208082.6|208213.2|208063.2|23
1640137520000|2021-12-22 01:45:20|208223.6|208073.6|208218.5|208068.5|208232.9|208082.9|208216|208066|24
1640137530000|2021-12-22 01:45:30|208223.8|208073.8|208217.4|208067.4|208228.1|208078.1|208214|208064|30
1640137540000|2021-12-22 01:45:40|208219.3|208069.3|208215.7|208065.7|208220.3|208070.3|208213.9|208063.9|28
1640137550000|2021-12-22 01:45:50|208215.8|208065.8|208219.2|208069.2|208219.3|208069.3|208215.8|208065.8|22
1640137560000|2021-12-22 01:46:00|208218.9|208068.9|208218.5|208068.5|208218.9|208068.9|208214.5|208064.5|22
1640137570000|2021-12-22 01:46:10|208218.7|208068.7|208214.3|208064.3|208221.1|208071.1|208213.8|208063.8|18
1640137580000|2021-12-22 01:46:20|208214.1|208064.1|208216.1|208066.1|208229.6|208079.6|208214.1|208064.1|27
1640137590000|2021-12-22 01:46:30|208216.2|208066.2|208196.4|208046.4|208226.2|208076.2|208193.8|208043.8|27
1640137600000|2021-12-22 01:46:40|208200.5|208050.5|208208.3|208058.3|208208.3|208058.3|208198.4|208048.4|15
1640137610000|2021-12-22 01:46:50|208207.9|208057.9|208215.8|208065.8|208216.3|208066.3|208207.8|208057.8|13
1640137620000|2021-12-22 01:47:00|208215.7|208065.7|208201.9|208051.9|208215.7|208065.7|208198.4|208048.4|18
1640137630000|2021-12-22 01:47:10|208202.4|208052.4|208203.2|208053.2|208203.9|208053.9|208199.2|208049.2|14
1640137640000|2021-12-22 01:47:20|208206.3|208056.3|208206.8|208056.8|208220|208070|208203|208053|19
1640137650000|2021-12-22 01:47:30|208209|208059|208210.7|208060.7|208217.2|208067.2|208209|208059|15
1640137660000|2021-12-22 01:47:40|208210.6|208060.6|208203.1|208053.1|208212.4|208062.4|208200.8|208050.8|12
1640137670000|2021-12-22 01:47:50|208201.5|208051.5|208205.3|208055.3|208205.3|208055.3|208200.3|208050.3|11
1640137680000|2021-12-22 01:48:00|208203.5|208053.5|208211.6|208061.6|208212.1|208062.1|208203.5|208053.5|16
1640137690000|2021-12-22 01:48:10|208212.1|208062.1|208211.4|208061.4|208212.3|208062.3|208209.9|208059.9|8
1640137700000|2021-12-22 01:48:20|208210.6|208060.6|208205.1|208055.1|208233.5|208083.5|208197.8|208047.8|20
1640137710000|2021-12-22 01:48:30|208208.6|208058.6|208206.5|208056.5|208211|208061|208204.1|208054.1|24
1640137720000|2021-12-22 01:48:40|208206.9|208056.9|208197.9|208047.9|208207.6|208057.6|208196.3|208046.3|24
1640137730000|2021-12-22 01:48:50|208198.3|208048.3|208201.3|208051.3|208206.1|208056.1|208196.4|208046.4|20
1640137740000|2021-12-22 01:49:00|208203|208053|208208.1|208058.1|208223.3|208073.3|208202.2|208052.2|28
1640137750000|2021-12-22 01:49:10|208208.5|208058.5|208203.4|208053.4|208210.6|208060.6|208199.3|208049.3|20
1640137760000|2021-12-22 01:49:20|208203.8|208053.8|208205.5|208055.5|208207.8|208057.8|208203.8|208053.8|14
1640137770000|2021-12-22 01:49:30|208206|208056|208216.7|208066.7|208227.9|208077.9|208200.6|208050.6|20
1640137780000|2021-12-22 01:49:40|208216.3|208066.3|208215.1|208065.1|208217|208067|208210|208060|19
1640137790000|2021-12-22 01:49:50|208213.1|208063.1|208218.6|208068.6|208220.7|208070.7|208213.1|208063.1|10
1640137800000|2021-12-22 01:50:00|208219.1|208069.1|208207.7|208057.7|208219.1|208069.1|208204.4|208054.4|14
1640137810000|2021-12-22 01:50:10|208208.5|208058.5|208208.3|208058.3|208214.2|208064.2|208201.9|208051.9|17
1640137820000|2021-12-22 01:50:20|208208.8|208058.8|208211|208061|208211|208061|208206.7|208056.7|12
1640137830000|2021-12-22 01:50:30|208212.5|208062.5|208204|208054|208212.6|208062.6|208204|208054|19
1640137840000|2021-12-22 01:50:40|208203.6|208053.6|208209.3|208059.3|208209.3|208059.3|208203.4|208053.4|12
1640137850000|2021-12-22 01:50:50|208217.7|208067.7|208200.3|208050.3|208218.4|208068.4|208200.3|208050.3|15
1640137860000|2021-12-22 01:51:00|208207|208057|208230.1|208080.1|208230.1|208080.1|208196.1|208046.1|15
1640137870000|2021-12-22 01:51:10|208215.6|208065.6|208205.6|208055.6|208227.9|208077.9|208201.8|208051.8|21
1640137880000|2021-12-22 01:51:20|208207.6|208057.6|208203|208053|208208.1|208058.1|208203|208053|14
1640137890000|2021-12-22 01:51:30|208204.7|208054.7|208209.2|208059.2|208209.2|208059.2|208200.2|208050.2|16
1640137900000|2021-12-22 01:51:40|208209.1|208059.1|208206.3|208056.3|208213.6|208063.6|208203.3|208053.3|15
1640137910000|2021-12-22 01:51:50|208207.2|208057.2|208204.8|208054.8|208208.3|208058.3|208202.6|208052.6|17
1640137920000|2021-12-22 01:52:00|208204.4|208054.4|208205.6|208055.6|208207.4|208057.4|208204.1|208054.1|14
1640137930000|2021-12-22 01:52:10|208206.2|208056.2|208207.7|208057.7|208214.7|208064.7|208205.4|208055.4|14
1640137940000|2021-12-22 01:52:20|208211.9|208061.9|208220.2|208070.2|208236|208086|208207.2|208057.2|25
1640137950000|2021-12-22 01:52:30|208221.1|208071.1|208211.5|208061.5|208221.1|208071.1|208208.4|208058.4|14
1640137960000|2021-12-22 01:52:40|208213.6|208063.6|208203.8|208053.8|208213.7|208063.7|208201.2|208051.2|9
1640137970000|2021-12-22 01:52:50|208205.3|208055.3|208208|208058|208208|208058|208205.3|208055.3|13
1640137980000|2021-12-22 01:53:00|208207.9|208057.9|208210.4|208060.4|208223.7|208073.7|208197.8|208047.8|24
1640137990000|2021-12-22 01:53:10|208207|208057|208217.5|208067.5|208218.1|208068.1|208206.1|208056.1|20
1640138000000|2021-12-22 01:53:20|208216|208066|208216.8|208066.8|208237.8|208087.8|208208|208058|23
1640138010000|2021-12-22 01:53:30|208214.1|208064.1|208212.9|208062.9|208220.1|208070.1|208212.9|208062.9|11
1640138020000|2021-12-22 01:53:40|208215|208065|208227.9|208077.9|208227.9|208077.9|208214.9|208064.9|16
1640138030000|2021-12-22 01:53:50|208231|208081|208223.5|208073.5|208231|208081|208212|208062|17
1640138040000|2021-12-22 01:54:00|208209|208059|208219|208069|208219.1|208069.1|208209|208059|13
1640138050000|2021-12-22 01:54:10|208216.6|208066.6|208212.4|208062.4|208218.5|208068.5|208208.6|208058.6|7
1640138060000|2021-12-22 01:54:20|208211.9|208061.9|208226.9|208076.9|208240.7|208090.7|208206.2|208056.2|27
1640138070000|2021-12-22 01:54:30|208227.9|208077.9|208216.5|208066.5|208235.2|208085.2|208208.6|208058.6|24
1640138080000|2021-12-22 01:54:40|208223.5|208073.5|208210.7|208060.7|208228.3|208078.3|208206.4|208056.4|22
1640138090000|2021-12-22 01:54:50|208216.5|208066.5|208226|208076|208235.7|208085.7|208213.9|208063.9|23
1640138100000|2021-12-22 01:55:00|208224.9|208074.9|208208.7|208058.7|208238|208088|208205|208055|21
1640138110000|2021-12-22 01:55:10|208208.1|208058.1|208230.7|208080.7|208242|208092|208204.6|208054.6|26
1640138120000|2021-12-22 01:55:20|208232|208082|208225.1|208075.1|208233.6|208083.6|208224.7|208074.7|21
1640138130000|2021-12-22 01:55:30|208230|208080|208216.1|208066.1|208233.8|208083.8|208215.1|208065.1|26
1640138140000|2021-12-22 01:55:40|208215.6|208065.6|208224.1|208074.1|208237.3|208087.3|208215|208065|31
1640138150000|2021-12-22 01:55:50|208224.9|208074.9|208227.5|208077.5|208227.5|208077.5|208212.7|208062.7|22
1640138160000|2021-12-22 01:56:00|208227.1|208077.1|208234.2|208084.2|208235.9|208085.9|208220.6|208070.6|30
1640138170000|2021-12-22 01:56:10|208235|208085|208258.1|208108.1|208272.1|208122.1|208223.3|208073.3|25
1640138180000|2021-12-22 01:56:20|208265.8|208115.8|208248.3|208098.3|208285.6|208135.6|208246.1|208096.1|32
1640138190000|2021-12-22 01:56:30|208249.2|208099.2|208249.3|208099.3|208252.6|208102.6|208246.7|208096.7|18
1640138200000|2021-12-22 01:56:40|208250.2|208100.2|208246.7|208096.7|208251.7|208101.7|208246.6|208096.6|17
1640138210000|2021-12-22 01:56:50|208246.5|208096.5|208246.7|208096.7|208259.1|208109.1|208231.5|208081.5|18
1640138220000|2021-12-22 01:57:00|208242.9|208092.9|208219.3|208069.3|208249.4|208099.4|208216.1|208066.1|30
1640138230000|2021-12-22 01:57:10|208217.7|208067.7|208225.4|208075.4|208226.6|208076.6|208212.5|208062.5|29
1640138240000|2021-12-22 01:57:20|208227.9|208077.9|208214.6|208064.6|208240.7|208090.7|208213.8|208063.8|26
1640138250000|2021-12-22 01:57:30|208214.5|208064.5|208218.1|208068.1|208218.8|208068.8|208214.4|208064.4|28
1640138260000|2021-12-22 01:57:40|208218.3|208068.3|208219.6|208069.6|208221.7|208071.7|208217.3|208067.3|18
1640138270000|2021-12-22 01:57:50|208220.9|208070.9|208233.5|208083.5|208237|208087|208219.4|208069.4|19
1640138280000|2021-12-22 01:58:00|208234.6|208084.6|208217.1|208067.1|208236|208086|208214.1|208064.1|29
1640138290000|2021-12-22 01:58:10|208216.8|208066.8|208220|208070|208223.7|208073.7|208212.8|208062.8|19
1640138300000|2021-12-22 01:58:20|208212.3|208062.3|208229.3|208079.3|208238.6|208088.6|208212.3|208062.3|30
1640138310000|2021-12-22 01:58:30|208232.9|208082.9|208230|208080|208234.9|208084.9|208229|208079|21
1640138320000|2021-12-22 01:58:40|208229.8|208079.8|208230.8|208080.8|208241.5|208091.5|208226.7|208076.7|16
1640138330000|2021-12-22 01:58:50|208231.7|208081.7|208197.2|208047.2|208234.5|208084.5|208193|208043|21
1640138340000|2021-12-22 01:59:00|208195.9|208045.9|208202.3|208052.3|208206.9|208056.9|208195.9|208045.9|23
1640138350000|2021-12-22 01:59:10|208202.1|208052.1|208226.3|208076.3|208233.8|208083.8|208195|208045|30
1640138360000|2021-12-22 01:59:20|208225.8|208075.8|208228.6|208078.6|208231.9|208081.9|208214.8|208064.8|20
1640138370000|2021-12-22 01:59:30|208229.5|208079.5|208220.8|208070.8|208230.6|208080.6|208212.1|208062.1|19
1640138380000|2021-12-22 01:59:40|208221.1|208071.1|208225.9|208075.9|208229.4|208079.4|208219.2|208069.2|14
1640138390000|2021-12-22 01:59:50|208226.6|208076.6|208223.5|208073.5|208228|208078|208223|208073|13
1640138400000|2021-12-22 02:00:00|208225|208075|208218.9|208068.9|208225|208075|208199.5|208049.5|32
1640138410000|2021-12-22 02:00:10|208218.8|208068.8|208231.4|208081.4|208231.4|208081.4|208217|208067|17
1640138420000|2021-12-22 02:00:20|208236.9|208086.9|208225.6|208075.6|208237.6|208087.6|208213.9|208063.9|22
1640138430000|2021-12-22 02:00:30|208224.6|208074.6|208219.8|208069.8|208224.6|208074.6|208219.3|208069.3|17
1640138440000|2021-12-22 02:00:40|208221.1|208071.1|208227.2|208077.2|208228.9|208078.9|208221.1|208071.1|19
1640138450000|2021-12-22 02:00:50|208224.6|208074.6|208226.3|208076.3|208226.3|208076.3|208224|208074|4
1640138460000|2021-12-22 02:01:00|208227.5|208077.5|208215.4|208065.4|208231.5|208081.5|208209.5|208059.5|22
1640138470000|2021-12-22 02:01:10|208220|208070|208220|208070|208225.2|208075.2|208210.3|208060.3|22
1640138480000|2021-12-22 02:01:20|208221.4|208071.4|208214.5|208064.5|208226.9|208076.9|208210.6|208060.6|24
1640138490000|2021-12-22 02:01:30|208215.5|208065.5|208226.7|208076.7|208228.8|208078.8|208214|208064|22
1640138500000|2021-12-22 02:01:40|208217.5|208067.5|208225.6|208075.6|208227.8|208077.8|208217.3|208067.3|24
1640138510000|2021-12-22 02:01:50|208227.2|208077.2|208213.3|208063.3|208227.2|208077.2|208207.1|208057.1|24
1640138520000|2021-12-22 02:02:00|208212.8|208062.8|208215|208065|208220.3|208070.3|208207.4|208057.4|25
1640138530000|2021-12-22 02:02:10|208214.9|208064.9|208224.7|208074.7|208229.1|208079.1|208210.5|208060.5|18
1640138540000|2021-12-22 02:02:20|208226.7|208076.7|208228.8|208078.8|208228.8|208078.8|208218.6|208068.6|15
1640138550000|2021-12-22 02:02:30|208220.6|208070.6|208218.5|208068.5|208226.8|208076.8|208216.5|208066.5|22
1640138560000|2021-12-22 02:02:40|208217.7|208067.7|208225.8|208075.8|208227|208077|208213.2|208063.2|18
1640138570000|2021-12-22 02:02:50|208226.8|208076.8|208226.1|208076.1|208227.9|208077.9|208219.1|208069.1|11
1640138580000|2021-12-22 02:03:00|208227.8|208077.8|208233.8|208083.8|208234|208084|208226.3|208076.3|16
1640138590000|2021-12-22 02:03:10|208230.5|208080.5|208236.3|208086.3|208237.9|208087.9|208229|208079|17
1640138600000|2021-12-22 02:03:20|208234.9|208084.9|208230.1|208080.1|208235.8|208085.8|208225.8|208075.8|14
1640138610000|2021-12-22 02:03:30|208228.6|208078.6|208232.1|208082.1|208233.4|208083.4|208228.4|208078.4|12
1640138620000|2021-12-22 02:03:40|208233.3|208083.3|208228.2|208078.2|208234|208084|208228.2|208078.2|11
1640138630000|2021-12-22 02:03:50|208228.9|208078.9|208231.6|208081.6|208232.7|208082.7|208228.7|208078.7|13
1640138640000|2021-12-22 02:04:00|208231.5|208081.5|208224.9|208074.9|208232.3|208082.3|208220.2|208070.2|19
1640138650000|2021-12-22 02:04:10|208224.6|208074.6|208230.9|208080.9|208230.9|208080.9|208224.6|208074.6|15
1640138660000|2021-12-22 02:04:20|208230.6|208080.6|208235.4|208085.4|208235.4|208085.4|208229.1|208079.1|11
1640138670000|2021-12-22 02:04:30|208236.4|208086.4|208231.4|208081.4|208236.4|208086.4|208230.9|208080.9|8
1640138680000|2021-12-22 02:04:40|208232.8|208082.8|208232.7|208082.7|208234.8|208084.8|208230.8|208080.8|10
1640138690000|2021-12-22 02:04:50|208234.1|208084.1|208240.3|208090.3|208240.3|208090.3|208234.1|208084.1|11
1640138700000|2021-12-22 02:05:00|208238.2|208088.2|208232.7|208082.7|208239|208089|208230.6|208080.6|16
1640138710000|2021-12-22 02:05:10|208233.3|208083.3|208229.4|208079.4|208239.7|208089.7|208229.4|208079.4|11
1640138720000|2021-12-22 02:05:20|208231.3|208081.3|208233.2|208083.2|208234.6|208084.6|208230.6|208080.6|12
1640138730000|2021-12-22 02:05:30|208234.2|208084.2|208231.7|208081.7|208237.8|208087.8|208230.9|208080.9|18
1640138740000|2021-12-22 02:05:40|208232|208082|208229.6|208079.6|208237|208087|208229.6|208079.6|9
1640138750000|2021-12-22 02:05:50|208230.7|208080.7|208226.4|208076.4|208236.2|208086.2|208226.4|208076.4|14
1640138760000|2021-12-22 02:06:00|208233.1|208083.1|208276.8|208126.8|208286.1|208136.1|208233.1|208083.1|27
1640138770000|2021-12-22 02:06:10|208283.1|208133.1|208286.1|208136.1|208286.6|208136.6|208278.3|208128.3|25
1640138780000|2021-12-22 02:06:20|208286.8|208136.8|208287|208137|208287.8|208137.8|208284.8|208134.8|18
1640138790000|2021-12-22 02:06:30|208287.1|208137.1|208302.5|208152.5|208303.1|208153.1|208287.1|208137.1|30
1640138800000|2021-12-22 02:06:40|208297|208147|208322.1|208172.1|208324.6|208174.6|208294.6|208144.6|21
1640138810000|2021-12-22 02:06:50|208319.5|208169.5|208327.4|208177.4|208328.2|208178.2|208316|208166|17
1640138820000|2021-12-22 02:07:00|208325.5|208175.5|208327.1|208177.1|208331|208181|208323.3|208173.3|23
1640138830000|2021-12-22 02:07:10|208328.5|208178.5|208330.4|208180.4|208331.1|208181.1|208320.9|208170.9|25
1640138840000|2021-12-22 02:07:20|208328.7|208178.7|208327.4|208177.4|208331.1|208181.1|208324.1|208174.1|29
1640138850000|2021-12-22 02:07:30|208328.3|208178.3|208326.2|208176.2|208329.8|208179.8|208324.1|208174.1|27
1640138860000|2021-12-22 02:07:40|208327.2|208177.2|208352|208202|208363.2|208213.2|208327.2|208177.2|20
1640138870000|2021-12-22 02:07:50|208355.5|208205.5|208356|208206|208358.5|208208.5|208340.9|208190.9|31
1640138880000|2021-12-22 02:08:00|208351.8|208201.8|208351.4|208201.4|208355.3|208205.3|208346.1|208196.1|32
1640138890000|2021-12-22 02:08:10|208350.7|208200.7|208353.2|208203.2|208354.8|208204.8|208349.9|208199.9|20
1640138900000|2021-12-22 02:08:20|208355.3|208205.3|208353.7|208203.7|208355.3|208205.3|208352.7|208202.7|21
1640138910000|2021-12-22 02:08:30|208354.6|208204.6|208354.6|208204.6|208356.1|208206.1|208352.8|208202.8|18
1640138920000|2021-12-22 02:08:40|208355.8|208205.8|208346.4|208196.4|208356.4|208206.4|208345.6|208195.6|19
1640138930000|2021-12-22 02:08:50|208345.7|208195.7|208355|208205|208357.1|208207.1|208344.4|208194.4|28
1640138940000|2021-12-22 02:09:00|208347.2|208197.2|208352.9|208202.9|208354.2|208204.2|208347.2|208197.2|29
1640138950000|2021-12-22 02:09:10|208347.6|208197.6|208347.2|208197.2|208350.4|208200.4|208343.5|208193.5|25
1640138960000|2021-12-22 02:09:20|208346.5|208196.5|208351.2|208201.2|208353.5|208203.5|208343.6|208193.6|24
1640138970000|2021-12-22 02:09:30|208351.3|208201.3|208355.3|208205.3|208355.7|208205.7|208351.1|208201.1|17
1640138980000|2021-12-22 02:09:40|208356.3|208206.3|208352.2|208202.2|208356.3|208206.3|208345.6|208195.6|28
1640138990000|2021-12-22 02:09:50|208357.2|208207.2|208352.6|208202.6|208358.3|208208.3|208348.3|208198.3|27
1640139000000|2021-12-22 02:10:00|208354.5|208204.5|208349.8|208199.8|208354.5|208204.5|208343|208193|32
1640139010000|2021-12-22 02:10:10|208350|208200|208339.3|208189.3|208350|208200|208337.7|208187.7|25
1640139020000|2021-12-22 02:10:20|208339.6|208189.6|208348.9|208198.9|208351.4|208201.4|208339.6|208189.6|22
1640139030000|2021-12-22 02:10:30|208349.7|208199.7|208347.5|208197.5|208349.7|208199.7|208345.8|208195.8|24
1640139040000|2021-12-22 02:10:40|208348.7|208198.7|208352|208202|208352.4|208202.4|208348.2|208198.2|24
1640139050000|2021-12-22 02:10:50|208352.1|208202.1|208345.2|208195.2|208352.1|208202.1|208341.9|208191.9|30
1640139060000|2021-12-22 02:11:00|208347|208197|208337.9|208187.9|208347.7|208197.7|208328|208178|33
1640139070000|2021-12-22 02:11:10|208337.2|208187.2|208337.5|208187.5|208343.2|208193.2|208332.9|208182.9|25
1640139080000|2021-12-22 02:11:20|208336.8|208186.8|208336.1|208186.1|208348|208198|208330.3|208180.3|27
1640139090000|2021-12-22 02:11:30|208337.9|208187.9|208336.1|208186.1|208338.6|208188.6|208332.3|208182.3|33
1640139100000|2021-12-22 02:11:40|208337.2|208187.2|208337.2|208187.2|208338.1|208188.1|208335.2|208185.2|20
1640139110000|2021-12-22 02:11:50|208338.3|208188.3|208340.3|208190.3|208340.3|208190.3|208338.2|208188.2|19
1640139120000|2021-12-22 02:12:00|208339.8|208189.8|208344.5|208194.5|208344.9|208194.9|208339.6|208189.6|25
1640139130000|2021-12-22 02:12:10|208344.4|208194.4|208339.2|208189.2|208345|208195|208337.1|208187.1|22
1640139140000|2021-12-22 02:12:20|208337.7|208187.7|208348.6|208198.6|208349.3|208199.3|208337.7|208187.7|18
1640139150000|2021-12-22 02:12:30|208348.2|208198.2|208338.9|208188.9|208348.4|208198.4|208335.7|208185.7|21
1640139160000|2021-12-22 02:12:40|208338.8|208188.8|208362.5|208212.5|208362.5|208212.5|208333.3|208183.3|24
1640139170000|2021-12-22 02:12:50|208359.3|208209.3|208363.6|208213.6|208364.7|208214.7|208355.2|208205.2|29
1640139180000|2021-12-22 02:13:00|208363.3|208213.3|208349.2|208199.2|208365.8|208215.8|208347.8|208197.8|31
1640139190000|2021-12-22 02:13:10|208351.4|208201.4|208358.5|208208.5|208359.4|208209.4|208349.3|208199.3|25
1640139200000|2021-12-22 02:13:20|208358.8|208208.8|208353.8|208203.8|208359.1|208209.1|208351.6|208201.6|24
1640139210000|2021-12-22 02:13:30|208354|208204|208352.5|208202.5|208355.2|208205.2|208348|208198|17
1640139220000|2021-12-22 02:13:40|208353.2|208203.2|208355.3|208205.3|208358.9|208208.9|208347.3|208197.3|24
1640139230000|2021-12-22 02:13:50|208355.2|208205.2|208352.8|208202.8|208355.4|208205.4|208348.6|208198.6|21
1640139240000|2021-12-22 02:14:00|208353.5|208203.5|208363.6|208213.6|208363.9|208213.9|208351|208201|26
1640139250000|2021-12-22 02:14:10|208360.9|208210.9|208361.7|208211.7|208362.2|208212.2|208349.9|208199.9|26
1640139260000|2021-12-22 02:14:20|208360.1|208210.1|208361.2|208211.2|208362.7|208212.7|208358|208208|23
1640139270000|2021-12-22 02:14:30|208360.5|208210.5|208357.9|208207.9|208362.6|208212.6|208352|208202|25
1640139280000|2021-12-22 02:14:40|208355.1|208205.1|208361.3|208211.3|208362.2|208212.2|208353.1|208203.1|26
1640139290000|2021-12-22 02:14:50|208360.7|208210.7|208358.5|208208.5|208364.1|208214.1|208354.5|208204.5|32
1640139300000|2021-12-22 02:15:00|208358.6|208208.6|208353|208203|208360.6|208210.6|208348.5|208198.5|28
1640139310000|2021-12-22 02:15:10|208353.5|208203.5|208349.2|208199.2|208355.1|208205.1|208347.4|208197.4|26
1640139320000|2021-12-22 02:15:20|208349.1|208199.1|208348.5|208198.5|208351.3|208201.3|208345.1|208195.1|24
1640139330000|2021-12-22 02:15:30|208350.4|208200.4|208352.4|208202.4|208355.6|208205.6|208349.8|208199.8|17
1640139340000|2021-12-22 02:15:40|208353.6|208203.6|208354.9|208204.9|208355|208205|208350.6|208200.6|25
1640139350000|2021-12-22 02:15:50|208354.5|208204.5|208348.2|208198.2|208359.2|208209.2|208346|208196|22
1640139360000|2021-12-22 02:16:00|208348.1|208198.1|208350.6|208200.6|208354|208204|208346.6|208196.6|20
1640139370000|2021-12-22 02:16:10|208350.2|208200.2|208352|208202|208353|208203|208349.1|208199.1|22
1640139380000|2021-12-22 02:16:20|208351.5|208201.5|208338.9|208188.9|208351.5|208201.5|208337.1|208187.1|26
1640139390000|2021-12-22 02:16:30|208339.4|208189.4|208335.8|208185.8|208341.7|208191.7|208334|208184|25
1640139400000|2021-12-22 02:16:40|208335.6|208185.6|208335.6|208185.6|208338.6|208188.6|208332.5|208182.5|22
1640139410000|2021-12-22 02:16:50|208335.4|208185.4|208336.4|208186.4|208337.2|208187.2|208334.8|208184.8|19
1640139420000|2021-12-22 02:17:00|208336.6|208186.6|208336|208186|208342.6|208192.6|208332.6|208182.6|28
1640139430000|2021-12-22 02:17:10|208334.6|208184.6|208340.3|208190.3|208351.8|208201.8|208331.8|208181.8|27
1640139440000|2021-12-22 02:17:20|208340.6|208190.6|208339.3|208189.3|208345.7|208195.7|208339.1|208189.1|22
1640139450000|2021-12-22 02:17:30|208338.8|208188.8|208339.4|208189.4|208340.8|208190.8|208337.6|208187.6|23
1640139460000|2021-12-22 02:17:40|208339.6|208189.6|208345.2|208195.2|208345.2|208195.2|208331.7|208181.7|27
1640139470000|2021-12-22 02:17:50|208343|208193|208339.5|208189.5|208344.7|208194.7|208337.4|208187.4|22
1640139480000|2021-12-22 02:18:00|208340.6|208190.6|208342.9|208192.9|208343.3|208193.3|208338.3|208188.3|26
1640139490000|2021-12-22 02:18:10|208343.1|208193.1|208335.5|208185.5|208343.4|208193.4|208332.1|208182.1|29
1640139500000|2021-12-22 02:18:20|208337.1|208187.1|208316.6|208166.6|208337.7|208187.7|208316.1|208166.1|34
1640139510000|2021-12-22 02:18:30|208316.5|208166.5|208324.4|208174.4|208330.8|208180.8|208316.5|208166.5|34
1640139520000|2021-12-22 02:18:40|208324|208174|208323.3|208173.3|208325.4|208175.4|208322.5|208172.5|27
1640139530000|2021-12-22 02:18:50|208324.1|208174.1|208322.6|208172.6|208324.1|208174.1|208321.1|208171.1|14
1640139540000|2021-12-22 02:19:00|208324.1|208174.1|208324.1|208174.1|208324.4|208174.4|208322.4|208172.4|18
1640139550000|2021-12-22 02:19:10|208324.3|208174.3|208322.5|208172.5|208325|208175|208318.5|208168.5|21
1640139560000|2021-12-22 02:19:20|208323.3|208173.3|208326.9|208176.9|208326.9|208176.9|208319.6|208169.6|23
1640139570000|2021-12-22 02:19:30|208326.6|208176.6|208326.7|208176.7|208327.8|208177.8|208326.3|208176.3|20
1640139580000|2021-12-22 02:19:40|208326.6|208176.6|208324.4|208174.4|208329.9|208179.9|208324.4|208174.4|15
1640139590000|2021-12-22 02:19:50|208325.8|208175.8|208328.4|208178.4|208329.3|208179.3|208324.6|208174.6|20
1640139600000|2021-12-22 02:20:00|208328.1|208178.1|208326.4|208176.4|208328.6|208178.6|208326.4|208176.4|14
1640139610000|2021-12-22 02:20:10|208326.3|208176.3|208327|208177|208327.1|208177.1|208325.6|208175.6|12
1640139620000|2021-12-22 02:20:20|208326.7|208176.7|208327.9|208177.9|208328.7|208178.7|208321.9|208171.9|16
1640139630000|2021-12-22 02:20:30|208328.3|208178.3|208325.9|208175.9|208328.8|208178.8|208325.3|208175.3|11
1640139640000|2021-12-22 02:20:40|208324.6|208174.6|208327.5|208177.5|208327.5|208177.5|208322.3|208172.3|17
1640139650000|2021-12-22 02:20:50|208327.3|208177.3|208323.1|208173.1|208328.2|208178.2|208323.1|208173.1|15
1640139660000|2021-12-22 02:21:00|208323.9|208173.9|208324|208174|208325.4|208175.4|208322.7|208172.7|19
1640139670000|2021-12-22 02:21:10|208324.2|208174.2|208325.3|208175.3|208327.5|208177.5|208324.2|208174.2|11
1640139680000|2021-12-22 02:21:20|208324.9|208174.9|208323.6|208173.6|208326.2|208176.2|208315.8|208165.8|21
1640139690000|2021-12-22 02:21:30|208323.1|208173.1|208315.9|208165.9|208323.9|208173.9|208313.1|208163.1|22
1640139700000|2021-12-22 02:21:40|208315.8|208165.8|208322.5|208172.5|208323|208173|208314.7|208164.7|16
1640139710000|2021-12-22 02:21:50|208322.7|208172.7|208322.9|208172.9|208323|208173|208322.2|208172.2|11
1640139720000|2021-12-22 02:22:00|208323|208173|208317.8|208167.8|208323.3|208173.3|208314.7|208164.7|18
1640139730000|2021-12-22 02:22:10|208318.6|208168.6|208323|208173|208324.7|208174.7|208318.5|208168.5|12
1640139740000|2021-12-22 02:22:20|208324.1|208174.1|208324.1|208174.1|208325.7|208175.7|208319|208169|13
1640139750000|2021-12-22 02:22:30|208325|208175|208322.7|208172.7|208325|208175|208321.3|208171.3|12
1640139760000|2021-12-22 02:22:40|208323.1|208173.1|208321.7|208171.7|208323.1|208173.1|208321.1|208171.1|12
1640139770000|2021-12-22 02:22:50|208322|208172|208309.4|208159.4|208328.3|208178.3|208309.4|208159.4|19
1640139780000|2021-12-22 02:23:00|208310.4|208160.4|208320|208170|208320.6|208170.6|208310.4|208160.4|21
1640139790000|2021-12-22 02:23:10|208320.5|208170.5|208322.3|208172.3|208322.8|208172.8|208320.1|208170.1|21
1640139800000|2021-12-22 02:23:20|208322|208172|208320.2|208170.2|208326.8|208176.8|208315.9|208165.9|21
1640139810000|2021-12-22 02:23:30|208328.4|208178.4|208320.1|208170.1|208328.4|208178.4|208311.8|208161.8|26
1640139820000|2021-12-22 02:23:40|208319.4|208169.4|208316.7|208166.7|208321.3|208171.3|208314.8|208164.8|18
1640139830000|2021-12-22 02:23:50|208317.6|208167.6|208316.5|208166.5|208318|208168|208316.5|208166.5|14
1640139840000|2021-12-22 02:24:00|208318.9|208168.9|208313.9|208163.9|208320.5|208170.5|208313.9|208163.9|19
1640139850000|2021-12-22 02:24:10|208318.4|208168.4|208320.4|208170.4|208320.4|208170.4|208317.8|208167.8|18
1640139860000|2021-12-22 02:24:20|208319.5|208169.5|208318.3|208168.3|208319.9|208169.9|208314.6|208164.6|19
1640139870000|2021-12-22 02:24:30|208318.1|208168.1|208310.3|208160.3|208318.3|208168.3|208310.2|208160.2|19
1640139880000|2021-12-22 02:24:40|208310.7|208160.7|208318|208168|208318.3|208168.3|208310.7|208160.7|12
1640139890000|2021-12-22 02:24:50|208317.9|208167.9|208316|208166|208318|208168|208311.5|208161.5|16
1640139900000|2021-12-22 02:25:00|208315.9|208165.9|208317.3|208167.3|208318.1|208168.1|208315.7|208165.7|17
1640139910000|2021-12-22 02:25:10|208318.5|208168.5|208317|208167|208319.5|208169.5|208314.3|208164.3|10
1640139920000|2021-12-22 02:25:20|208318.5|208168.5|208320.4|208170.4|208320.8|208170.8|208317.9|208167.9|13
1640139930000|2021-12-22 02:25:30|208320.3|208170.3|208314.7|208164.7|208320.8|208170.8|208314.7|208164.7|14
1640139940000|2021-12-22 02:25:40|208315.3|208165.3|208316.4|208166.4|208316.4|208166.4|208314.8|208164.8|14
1640139950000|2021-12-22 02:25:50|208317.4|208167.4|208317.6|208167.6|208319|208169|208314.2|208164.2|12
1640139960000|2021-12-22 02:26:00|208317.5|208167.5|208318.4|208168.4|208318.4|208168.4|208314.3|208164.3|14
1640139970000|2021-12-22 02:26:10|208317|208167|208315.7|208165.7|208319.4|208169.4|208311.1|208161.1|13
1640139980000|2021-12-22 02:26:20|208317|208167|208318.4|208168.4|208318.4|208168.4|208309.3|208159.3|15
1640139990000|2021-12-22 02:26:30|208318.2|208168.2|208315.7|208165.7|208318.2|208168.2|208313.6|208163.6|10
1640140000000|2021-12-22 02:26:40|208315.9|208165.9|208315.3|208165.3|208316.7|208166.7|208315.3|208165.3|10
1640140010000|2021-12-22 02:26:50|208315.9|208165.9|208315.5|208165.5|208317.3|208167.3|208314.9|208164.9|10
1640140020000|2021-12-22 02:27:00|208318.3|208168.3|208320.6|208170.6|208322.2|208172.2|208315.1|208165.1|12
1640140030000|2021-12-22 02:27:10|208323.9|208173.9|208313.9|208163.9|208323.9|208173.9|208313.9|208163.9|10
1640140040000|2021-12-22 02:27:20|208314.7|208164.7|208316|208166|208316.9|208166.9|208314.4|208164.4|9
1640140050000|2021-12-22 02:27:30|208315.2|208165.2|208315.7|208165.7|208316.6|208166.6|208315|208165|13
1640140060000|2021-12-22 02:27:40|208315.4|208165.4|208316.1|208166.1|208316.2|208166.2|208313.3|208163.3|17
1640140070000|2021-12-22 02:27:50|208314.9|208164.9|208315.8|208165.8|208317.3|208167.3|208314.2|208164.2|13
1640140080000|2021-12-22 02:28:00|208316.1|208166.1|208315|208165|208317.3|208167.3|208315|208165|25
1640140090000|2021-12-22 02:28:10|208312.4|208162.4|208313.4|208163.4|208314.8|208164.8|208312.4|208162.4|16
1640140100000|2021-12-22 02:28:20|208313.3|208163.3|208313.4|208163.4|208313.5|208163.5|208312.5|208162.5|8
1640140110000|2021-12-22 02:28:30|208313.6|208163.6|208313|208163|208316.3|208166.3|208312.8|208162.8|16
1640140120000|2021-12-22 02:28:40|208313.6|208163.6|208313.2|208163.2|208319.4|208169.4|208312.2|208162.2|17
1640140130000|2021-12-22 02:28:50|208312.9|208162.9|208312.6|208162.6|208313.9|208163.9|208309.9|208159.9|11
1640140140000|2021-12-22 02:29:00|208311|208161|208307.3|208157.3|208312.9|208162.9|208306.2|208156.2|16
1640140150000|2021-12-22 02:29:10|208306.9|208156.9|208310|208160|208313.2|208163.2|208306.9|208156.9|19
1640140160000|2021-12-22 02:29:20|208310.2|208160.2|208313.6|208163.6|208313.6|208163.6|208310.2|208160.2|9
1640140170000|2021-12-22 02:29:30|208312.2|208162.2|208308.7|208158.7|208313.8|208163.8|208308.7|208158.7|15
1640140180000|2021-12-22 02:29:40|208310.2|208160.2|208316.3|208166.3|208316.4|208166.4|208309.8|208159.8|13
1640140190000|2021-12-22 02:29:50|208316|208166|208313|208163|208316.3|208166.3|208312.7|208162.7|15
1640140200000|2021-12-22 02:30:00|208312.8|208162.8|208312.1|208162.1|208313|208163|208311|208161|22
1640140210000|2021-12-22 02:30:10|208312.3|208162.3|208308.6|208158.6|208312.3|208162.3|208305.9|208155.9|15
1640140220000|2021-12-22 02:30:20|208308.7|208158.7|208312.9|208162.9|208313.3|208163.3|208308.7|208158.7|14
1640140230000|2021-12-22 02:30:30|208311.8|208161.8|208310.8|208160.8|208312.6|208162.6|208304.8|208154.8|14
1640140240000|2021-12-22 02:30:40|208306.7|208156.7|208313|208163|208313|208163|208306.7|208156.7|18
1640140250000|2021-12-22 02:30:50|208305.7|208155.7|208306.3|208156.3|208306.8|208156.8|208300.1|208150.1|20
1640140260000|2021-12-22 02:31:00|208306.6|208156.6|208267|208117|208308.2|208158.2|208258.8|208108.8|32
1640140270000|2021-12-22 02:31:10|208267.2|208117.2|208263.1|208113.1|208273.9|208123.9|208262.8|208112.8|28
1640140280000|2021-12-22 02:31:20|208264.2|208114.2|208267.3|208117.3|208268.7|208118.7|208261.6|208111.6|22
1640140290000|2021-12-22 02:31:30|208267.4|208117.4|208261.5|208111.5|208269.3|208119.3|208261.5|208111.5|27
1640140300000|2021-12-22 02:31:40|208265.4|208115.4|208270.5|208120.5|208272.3|208122.3|208265.4|208115.4|23
1640140310000|2021-12-22 02:31:50|208270.4|208120.4|208270.9|208120.9|208275.4|208125.4|208270.4|208120.4|26
1640140320000|2021-12-22 02:32:00|208271.5|208121.5|208269.2|208119.2|208272.1|208122.1|208265.4|208115.4|25
1640140330000|2021-12-22 02:32:10|208269.6|208119.6|208272.4|208122.4|208275|208125|208266.2|208116.2|25
1640140340000|2021-12-22 02:32:20|208271.5|208121.5|208270.2|208120.2|208272.7|208122.7|208269|208119|24
1640140350000|2021-12-22 02:32:30|208271.4|208121.4|208272.1|208122.1|208273.5|208123.5|208270.1|208120.1|21
1640140360000|2021-12-22 02:32:40|208271.8|208121.8|208275.3|208125.3|208275.3|208125.3|208271.8|208121.8|24
1640140370000|2021-12-22 02:32:50|208275.2|208125.2|208274.8|208124.8|208277.4|208127.4|208274.4|208124.4|19
1640140380000|2021-12-22 02:33:00|208274.1|208124.1|208276.8|208126.8|208277.7|208127.7|208274|208124|22
1640140390000|2021-12-22 02:33:10|208276.7|208126.7|208277.2|208127.2|208277.5|208127.5|208275.7|208125.7|20
1640140400000|2021-12-22 02:33:20|208277|208127|208280.3|208130.3|208286.6|208136.6|208274.5|208124.5|24
1640140410000|2021-12-22 02:33:30|208279.8|208129.8|208276.9|208126.9|208282.2|208132.2|208276.1|208126.1|32
1640140420000|2021-12-22 02:33:40|208276.3|208126.3|208279.2|208129.2|208280.8|208130.8|208276.3|208126.3|27
1640140430000|2021-12-22 02:33:50|208279.3|208129.3|208281.4|208131.4|208281.8|208131.8|208279.3|208129.3|21
1640140440000|2021-12-22 02:34:00|208270.9|208120.9|208271.7|208121.7|208275.7|208125.7|208270.2|208120.2|23
1640140450000|2021-12-22 02:34:10|208267.8|208117.8|208278.3|208128.3|208278.6|208128.6|208267.8|208117.8|22
1640140460000|2021-12-22 02:34:20|208277.8|208127.8|208280.1|208130.1|208281.1|208131.1|208277.3|208127.3|13
1640140470000|2021-12-22 02:34:30|208281|208131|208274.9|208124.9|208281|208131|208270|208120|21
1640140480000|2021-12-22 02:34:40|208274.3|208124.3|208275.1|208125.1|208277.4|208127.4|208273.4|208123.4|14
1640140490000|2021-12-22 02:34:50|208275.2|208125.2|208278.2|208128.2|208278.2|208128.2|208275.2|208125.2|8
1640140500000|2021-12-22 02:35:00|208277.5|208127.5|208281|208131|208281.4|208131.4|208277.5|208127.5|20
1640140510000|2021-12-22 02:35:10|208281.8|208131.8|208289.1|208139.1|208289.1|208139.1|208278.4|208128.4|14
1640140520000|2021-12-22 02:35:20|208290.2|208140.2|208292.5|208142.5|208301.1|208151.1|208290.2|208140.2|17
1640140530000|2021-12-22 02:35:30|208293.3|208143.3|208301.1|208151.1|208304.1|208154.1|208283.5|208133.5|21
1640140540000|2021-12-22 02:35:40|208299.6|208149.6|208294.3|208144.3|208304.1|208154.1|208277.9|208127.9|27
1640140550000|2021-12-22 02:35:50|208295.5|208145.5|208292.2|208142.2|208298.1|208148.1|208278.9|208128.9|23
1640140560000|2021-12-22 02:36:00|208292.4|208142.4|208314.6|208164.6|208316|208166|208292.1|208142.1|26
1640140570000|2021-12-22 02:36:10|208315|208165|208305.5|208155.5|208315|208165|208304.3|208154.3|18
1640140580000|2021-12-22 02:36:20|208306.2|208156.2|208307.7|208157.7|208312.8|208162.8|208299.7|208149.7|17
1640140590000|2021-12-22 02:36:30|208312.7|208162.7|208308.9|208158.9|208317.3|208167.3|208307.6|208157.6|16
1640140600000|2021-12-22 02:36:40|208309.7|208159.7|208292.9|208142.9|208312|208162|208283.8|208133.8|21
1640140610000|2021-12-22 02:36:50|208291.8|208141.8|208311.4|208161.4|208312.7|208162.7|208290.7|208140.7|19
1640140620000|2021-12-22 02:37:00|208312.9|208162.9|208306|208156|208319.5|208169.5|208306|208156|13
1640140630000|2021-12-22 02:37:10|208307.8|208157.8|208305.8|208155.8|208309.5|208159.5|208297.4|208147.4|17
1640140640000|2021-12-22 02:37:20|208303|208153|208291.3|208141.3|208306.3|208156.3|208286.9|208136.9|15
1640140650000|2021-12-22 02:37:30|208290.2|208140.2|208304.9|208154.9|208306.1|208156.1|208290.2|208140.2|15
1640140660000|2021-12-22 02:37:40|208304.1|208154.1|208299|208149|208304.8|208154.8|208299|208149|10
1640140670000|2021-12-22 02:37:50|208297.5|208147.5|208303.8|208153.8|208309.5|208159.5|208290.5|208140.5|14
1640140680000|2021-12-22 02:38:00|208303.2|208153.2|208325.3|208175.3|208329.4|208179.4|208303.2|208153.2|29
1640140690000|2021-12-22 02:38:10|208325.7|208175.7|208325.2|208175.2|208327.3|208177.3|208317.8|208167.8|25
1640140700000|2021-12-22 02:38:20|208324.6|208174.6|208325.6|208175.6|208326.3|208176.3|208324.3|208174.3|20
1640140710000|2021-12-22 02:38:30|208325.9|208175.9|208326.5|208176.5|208327.6|208177.6|208322.6|208172.6|24
1640140720000|2021-12-22 02:38:40|208326.7|208176.7|208324.9|208174.9|208327.1|208177.1|208317.8|208167.8|24
1640140730000|2021-12-22 02:38:50|208324.7|208174.7|208325.4|208175.4|208326.3|208176.3|208324.6|208174.6|17
1640140740000|2021-12-22 02:39:00|208325.2|208175.2|208324.2|208174.2|208326.7|208176.7|208320|208170|29
1640140750000|2021-12-22 02:39:10|208325.1|208175.1|208327.4|208177.4|208329.4|208179.4|208321.7|208171.7|20
1640140760000|2021-12-22 02:39:20|208328.2|208178.2|208319.8|208169.8|208328.2|208178.2|208318.8|208168.8|15
1640140770000|2021-12-22 02:39:30|208319|208169|208322.5|208172.5|208322.8|208172.8|208318.3|208168.3|19
1640140780000|2021-12-22 02:39:40|208322.9|208172.9|208324.5|208174.5|208325.7|208175.7|208322.9|208172.9|17
1640140790000|2021-12-22 02:39:50|208324|208174|208322.9|208172.9|208329.8|208179.8|208322.8|208172.8|20
1640140800000|2021-12-22 02:40:00|208323|208173|208333.6|208183.6|208352.6|208202.6|208322.6|208172.6|29
1640140810000|2021-12-22 02:40:10|208340.2|208190.2|208344|208194|208346.1|208196.1|208336.8|208186.8|33
1640140820000|2021-12-22 02:40:20|208344.7|208194.7|208329.9|208179.9|208346.1|208196.1|208329.9|208179.9|27
1640140830000|2021-12-22 02:40:30|208330.5|208180.5|208341.5|208191.5|208341.9|208191.9|208330.5|208180.5|23
1640140840000|2021-12-22 02:40:40|208342|208192|208328.7|208178.7|208342|208192|208325.9|208175.9|13
1640140850000|2021-12-22 02:40:50|208327.4|208177.4|208331.7|208181.7|208333.2|208183.2|208327.3|208177.3|10
1640140860000|2021-12-22 02:41:00|208328.2|208178.2|208333.1|208183.1|208333.2|208183.2|208324.2|208174.2|20
1640140870000|2021-12-22 02:41:10|208333.2|208183.2|208332.6|208182.6|208333.2|208183.2|208330.6|208180.6|10
1640140880000|2021-12-22 02:41:20|208333|208183|208330|208180|208337.7|208187.7|208326.4|208176.4|16
1640140890000|2021-12-22 02:41:30|208330.2|208180.2|208353.9|208203.9|208354.8|208204.8|208330.2|208180.2|22
1640140900000|2021-12-22 02:41:40|208348.5|208198.5|208345.1|208195.1|208354.4|208204.4|208344.4|208194.4|12
1640140910000|2021-12-22 02:41:50|208343.6|208193.6|208343.4|208193.4|208349.6|208199.6|208324.9|208174.9|21
1640140920000|2021-12-22 02:42:00|208344.8|208194.8|208341.5|208191.5|208346.8|208196.8|208339.8|208189.8|17
1640140930000|2021-12-22 02:42:10|208342.3|208192.3|208338.9|208188.9|208343.8|208193.8|208333.4|208183.4|12
1640140940000|2021-12-22 02:42:20|208338.2|208188.2|208347.4|208197.4|208348.2|208198.2|208332.1|208182.1|13
1640140950000|2021-12-22 02:42:30|208354.7|208204.7|208346|208196|208355.1|208205.1|208333.1|208183.1|22
1640140960000|2021-12-22 02:42:40|208346.3|208196.3|208346.9|208196.9|208347.5|208197.5|208344.3|208194.3|16
1640140970000|2021-12-22 02:42:50|208340.1|208190.1|208335.3|208185.3|208342.1|208192.1|208333|208183|17
1640140980000|2021-12-22 02:43:00|208335.1|208185.1|208338.1|208188.1|208338.1|208188.1|208333.6|208183.6|14
1640140990000|2021-12-22 02:43:10|208330.9|208180.9|208358|208208|208359.8|208209.8|208330.9|208180.9|18
1640141000000|2021-12-22 02:43:20|208359|208209|208348|208198|208359|208209|208342.4|208192.4|15
1640141010000|2021-12-22 02:43:30|208348.9|208198.9|208344.8|208194.8|208348.9|208198.9|208307.8|208157.8|21
1640141020000|2021-12-22 02:43:40|208342.9|208192.9|208352.4|208202.4|208360.4|208210.4|208341.7|208191.7|21
1640141030000|2021-12-22 02:43:50|208351.9|208201.9|208342.9|208192.9|208354.8|208204.8|208339.4|208189.4|21
1640141040000|2021-12-22 02:44:00|208344.1|208194.1|208333.5|208183.5|208344.1|208194.1|208326.1|208176.1|18
1640141050000|2021-12-22 02:44:10|208334.2|208184.2|208327.3|208177.3|208353.5|208203.5|208326.8|208176.8|29
1640141060000|2021-12-22 02:44:20|208340.5|208190.5|208325.4|208175.4|208340.5|208190.5|208319.9|208169.9|21
1640141070000|2021-12-22 02:44:30|208327.7|208177.7|208326.8|208176.8|208327.8|208177.8|208319.7|208169.7|19
1640141080000|2021-12-22 02:44:40|208327.3|208177.3|208345.1|208195.1|208346.9|208196.9|208317.8|208167.8|22
1640141090000|2021-12-22 02:44:50|208347.5|208197.5|208313.8|208163.8|208347.7|208197.7|208305.9|208155.9|27
1640141100000|2021-12-22 02:45:00|208315.2|208165.2|208314.9|208164.9|208315.9|208165.9|208299.1|208149.1|35
1640141110000|2021-12-22 02:45:10|208316.3|208166.3|208311.9|208161.9|208318.7|208168.7|208306.2|208156.2|29
1640141120000|2021-12-22 02:45:20|208311.5|208161.5|208320.5|208170.5|208321.7|208171.7|208311.5|208161.5|26
1640141130000|2021-12-22 02:45:30|208320.4|208170.4|208316.2|208166.2|208322.7|208172.7|208313.6|208163.6|21
1640141140000|2021-12-22 02:45:40|208315.9|208165.9|208320.7|208170.7|208320.7|208170.7|208315.9|208165.9|14
1640141150000|2021-12-22 02:45:50|208320.5|208170.5|208313.5|208163.5|208321|208171|208312.1|208162.1|21
1640141160000|2021-12-22 02:46:00|208313.2|208163.2|208350.1|208200.1|208350.1|208200.1|208313.2|208163.2|37
1640141170000|2021-12-22 02:46:10|208354|208204|208327.2|208177.2|208354|208204|208324.4|208174.4|28
1640141180000|2021-12-22 02:46:20|208333.8|208183.8|208349.7|208199.7|208350.8|208200.8|208324.6|208174.6|33
1640141190000|2021-12-22 02:46:30|208350.2|208200.2|208329.1|208179.1|208350.2|208200.2|208329.1|208179.1|27
1640141200000|2021-12-22 02:46:40|208329.7|208179.7|208338|208188|208347.9|208197.9|208327.1|208177.1|29
1640141210000|2021-12-22 02:46:50|208340|208190|208327.5|208177.5|208340.1|208190.1|208327.5|208177.5|24
1640141220000|2021-12-22 02:47:00|208328.3|208178.3|208328.6|208178.6|208330.7|208180.7|208326.7|208176.7|23
1640141230000|2021-12-22 02:47:10|208328.2|208178.2|208329.1|208179.1|208331.7|208181.7|208326.1|208176.1|17
1640141240000|2021-12-22 02:47:20|208330.1|208180.1|208330.4|208180.4|208331.3|208181.3|208326.8|208176.8|21
1640141250000|2021-12-22 02:47:30|208330.6|208180.6|208331.4|208181.4|208331.6|208181.6|208328.4|208178.4|20
1640141260000|2021-12-22 02:47:40|208329.6|208179.6|208347.7|208197.7|208347.8|208197.8|208326.9|208176.9|23
1640141270000|2021-12-22 02:47:50|208346.2|208196.2|208340.3|208190.3|208350|208200|208338.4|208188.4|28
1640141280000|2021-12-22 02:48:00|208339.1|208189.1|208332.7|208182.7|208341.5|208191.5|208323.5|208173.5|24
1640141290000|2021-12-22 02:48:10|208330.6|208180.6|208344.2|208194.2|208346.6|208196.6|208328.8|208178.8|31
1640141300000|2021-12-22 02:48:20|208344|208194|208343.9|208193.9|208344.3|208194.3|208343.2|208193.2|19
1640141310000|2021-12-22 02:48:30|208344|208194|208332.2|208182.2|208346.1|208196.1|208324.7|208174.7|28
1640141320000|2021-12-22 02:48:40|208332.6|208182.6|208334.4|208184.4|208339.6|208189.6|208330.3|208180.3|20
1640141330000|2021-12-22 02:48:50|208337.4|208187.4|208323.4|208173.4|208345.5|208195.5|208317.7|208167.7|32
1640141340000|2021-12-22 02:49:00|208326|208176|208325.9|208175.9|208333.5|208183.5|208325.9|208175.9|24
1640141350000|2021-12-22 02:49:10|208327.2|208177.2|208328.6|208178.6|208330.7|208180.7|208326|208176|22
1640141360000|2021-12-22 02:49:20|208327.7|208177.7|208327.9|208177.9|208328.9|208178.9|208323.8|208173.8|19
1640141370000|2021-12-22 02:49:30|208327.5|208177.5|208331.3|208181.3|208331.9|208181.9|208327.5|208177.5|15
1640141380000|2021-12-22 02:49:40|208331.6|208181.6|208338.6|208188.6|208339.2|208189.2|208324|208174|21
1640141390000|2021-12-22 02:49:50|208338.8|208188.8|208331.8|208181.8|208340.5|208190.5|208325|208175|21
1640141400000|2021-12-22 02:50:00|208330.7|208180.7|208346.6|208196.6|208346.9|208196.9|208326.4|208176.4|30
1640141410000|2021-12-22 02:50:10|208348.8|208198.8|208347|208197|208349.1|208199.1|208342.5|208192.5|26
1640141420000|2021-12-22 02:50:20|208346.1|208196.1|208346.4|208196.4|208348|208198|208323.3|208173.3|28
1640141430000|2021-12-22 02:50:30|208348|208198|208348.7|208198.7|208351.2|208201.2|208347|208197|23
1640141440000|2021-12-22 02:50:40|208348.9|208198.9|208348|208198|208348.9|208198.9|208345.6|208195.6|22
1640141450000|2021-12-22 02:50:50|208347|208197|208334.1|208184.1|208348|208198|208329.6|208179.6|17
1640141460000|2021-12-22 02:51:00|208332.1|208182.1|208347.3|208197.3|208348|208198|208332.1|208182.1|23
1640141470000|2021-12-22 02:51:10|208346.7|208196.7|208331.3|208181.3|208346.8|208196.8|208327|208177|28
1640141480000|2021-12-22 02:51:20|208327|208177|208345.7|208195.7|208349|208199|208303.6|208153.6|26
1640141490000|2021-12-22 02:51:30|208346|208196|208344.6|208194.6|208346.1|208196.1|208340.8|208190.8|13
1640141500000|2021-12-22 02:51:40|208344.7|208194.7|208329.8|208179.8|208344.7|208194.7|208316.2|208166.2|23
1640141510000|2021-12-22 02:51:50|208333.8|208183.8|208331|208181|208336|208186|208325.4|208175.4|28
1640141520000|2021-12-22 02:52:00|208331.7|208181.7|208323.4|208173.4|208339.5|208189.5|208320.3|208170.3|21
1640141530000|2021-12-22 02:52:10|208315.8|208165.8|208330.2|208180.2|208335.8|208185.8|208315.8|208165.8|27
1640141540000|2021-12-22 02:52:20|208331.7|208181.7|208341.5|208191.5|208343.5|208193.5|208329.3|208179.3|26
1640141550000|2021-12-22 02:52:30|208341.2|208191.2|208344.3|208194.3|208347.4|208197.4|208323.7|208173.7|27
1640141560000|2021-12-22 02:52:40|208345.2|208195.2|208342.1|208192.1|208345.3|208195.3|208335.9|208185.9|26
1640141570000|2021-12-22 02:52:50|208341.5|208191.5|208332.5|208182.5|208343|208193|208323|208173|26
1640141580000|2021-12-22 02:53:00|208330.4|208180.4|208340.7|208190.7|208348.4|208198.4|208328.1|208178.1|19
1640141590000|2021-12-22 02:53:10|208342.6|208192.6|208340.1|208190.1|208344.3|208194.3|208338.4|208188.4|21
1640141600000|2021-12-22 02:53:20|208340.7|208190.7|208333.2|208183.2|208340.9|208190.9|208318.2|208168.2|24
1640141610000|2021-12-22 02:53:30|208332.1|208182.1|208328.2|208178.2|208332.7|208182.7|208323|208173|28
1640141620000|2021-12-22 02:53:40|208328.3|208178.3|208329.5|208179.5|208338.6|208188.6|208322.2|208172.2|20
1640141630000|2021-12-22 02:53:50|208328.7|208178.7|208331.2|208181.2|208332.7|208182.7|208328.4|208178.4|21
1640141640000|2021-12-22 02:54:00|208331.1|208181.1|208329.7|208179.7|208333.7|208183.7|208327.7|208177.7|24
1640141650000|2021-12-22 02:54:10|208328.7|208178.7|208336.7|208186.7|208336.7|208186.7|208326.3|208176.3|22
1640141660000|2021-12-22 02:54:20|208336|208186|208336.3|208186.3|208336.3|208186.3|208324.9|208174.9|29
1640141670000|2021-12-22 02:54:30|208336.9|208186.9|208332.3|208182.3|208336.9|208186.9|208332.3|208182.3|24
1640141680000|2021-12-22 02:54:40|208332.7|208182.7|208334.1|208184.1|208346.6|208196.6|208332.1|208182.1|34
1640141690000|2021-12-22 02:54:50|208324.7|208174.7|208341.9|208191.9|208341.9|208191.9|208321.9|208171.9|21
1640141700000|2021-12-22 02:55:00|208341.8|208191.8|208345.1|208195.1|208348.9|208198.9|208330.9|208180.9|25
1640141710000|2021-12-22 02:55:10|208345.3|208195.3|208343.1|208193.1|208345.7|208195.7|208343|208193|18
1640141720000|2021-12-22 02:55:20|208341.9|208191.9|208335.2|208185.2|208341.9|208191.9|208333.5|208183.5|9
1640141730000|2021-12-22 02:55:30|208335.7|208185.7|208337|208187|208340.8|208190.8|208335.7|208185.7|17
1640141740000|2021-12-22 02:55:40|208336.4|208186.4|208338.2|208188.2|208338.5|208188.5|208336.4|208186.4|13
1640141750000|2021-12-22 02:55:50|208338.4|208188.4|208337.2|208187.2|208338.5|208188.5|208333.5|208183.5|14
1640141760000|2021-12-22 02:56:00|208335.5|208185.5|208337.2|208187.2|208339.2|208189.2|208335.3|208185.3|16
1640141770000|2021-12-22 02:56:10|208338|208188|208337.4|208187.4|208342.1|208192.1|208326.1|208176.1|25
1640141780000|2021-12-22 02:56:20|208337.5|208187.5|208342|208192|208342.6|208192.6|208331.2|208181.2|20
1640141790000|2021-12-22 02:56:30|208342.3|208192.3|208337.9|208187.9|208342.3|208192.3|208335.2|208185.2|19
1640141800000|2021-12-22 02:56:40|208337.6|208187.6|208334.1|208184.1|208339.1|208189.1|208333.9|208183.9|16
1640141810000|2021-12-22 02:56:50|208333.9|208183.9|208344.5|208194.5|208345.8|208195.8|208327.6|208177.6|25
1640141820000|2021-12-22 02:57:00|208346|208196|208339|208189|208347.4|208197.4|208339|208189|26
1640141830000|2021-12-22 02:57:10|208339.6|208189.6|208335.1|208185.1|208341.7|208191.7|208323.8|208173.8|26
1640141840000|2021-12-22 02:57:20|208334.1|208184.1|208339.2|208189.2|208340.8|208190.8|208334.1|208184.1|23
1640141850000|2021-12-22 02:57:30|208339.4|208189.4|208337.4|208187.4|208339.4|208189.4|208329.7|208179.7|15
1640141860000|2021-12-22 02:57:40|208338.5|208188.5|208329.9|208179.9|208350.2|208200.2|208329.9|208179.9|18
1640141870000|2021-12-22 02:57:50|208340.5|208190.5|208339|208189|208347.9|208197.9|208335.9|208185.9|26
1640141880000|2021-12-22 02:58:00|208338|208188|208347.4|208197.4|208352.2|208202.2|208333.6|208183.6|24
1640141890000|2021-12-22 02:58:10|208346.9|208196.9|208345.4|208195.4|208348.1|208198.1|208343.4|208193.4|19
1640141900000|2021-12-22 02:58:20|208345.3|208195.3|208349.6|208199.6|208353.8|208203.8|208344.5|208194.5|20
1640141910000|2021-12-22 02:58:30|208349.2|208199.2|208383.3|208233.3|208385.4|208235.4|208349.2|208199.2|32
1640141920000|2021-12-22 02:58:40|208383.4|208233.4|208392.2|208242.2|208398.1|208248.1|208381|208231|34
1640141930000|2021-12-22 02:58:50|208390.4|208240.4|208387.2|208237.2|208393|208243|208382|208232|26
1640141940000|2021-12-22 02:59:00|208387.1|208237.1|208382.5|208232.5|208387.1|208237.1|208381.3|208231.3|27
1640141950000|2021-12-22 02:59:10|208382.7|208232.7|208382.7|208232.7|208387.5|208237.5|208379.5|208229.5|27
1640141960000|2021-12-22 02:59:20|208382.6|208232.6|208379.3|208229.3|208385.3|208235.3|208376|208226|32
1640141970000|2021-12-22 02:59:30|208382.4|208232.4|208386.3|208236.3|208389.5|208239.5|208381.9|208231.9|34
1640141980000|2021-12-22 02:59:40|208385.2|208235.2|208385.2|208235.2|208386.6|208236.6|208385|208235|25
1640141990000|2021-12-22 02:59:50|208386.2|208236.2|208391.1|208241.1|208395.3|208245.3|208386.2|208236.2|25
1640142000000|2021-12-22 03:00:00|208391.2|208241.2|208389.4|208239.4|208393.9|208243.9|208389.4|208239.4|25
1640142010000|2021-12-22 03:00:10|208389.1|208239.1|208391.7|208241.7|208392.9|208242.9|208389.1|208239.1|20
1640142020000|2021-12-22 03:00:20|208392.7|208242.7|208392.2|208242.2|208395.6|208245.6|208391.7|208241.7|22
1640142030000|2021-12-22 03:00:30|208395.6|208245.6|208395.7|208245.7|208397.1|208247.1|208394.5|208244.5|22
1640142040000|2021-12-22 03:00:40|208395.5|208245.5|208421.8|208271.8|208424.8|208274.8|208391|208241|26
1640142050000|2021-12-22 03:00:50|208422.5|208272.5|208427.5|208277.5|208429.4|208279.4|208422.1|208272.1|29
1640142060000|2021-12-22 03:01:00|208427|208277|208428.4|208278.4|208430.2|208280.2|208426.9|208276.9|21
1640142070000|2021-12-22 03:01:10|208428.3|208278.3|208430.9|208280.9|208432.5|208282.5|208428.3|208278.3|24
1640142080000|2021-12-22 03:01:20|208431|208281|208430.7|208280.7|208432.7|208282.7|208430.7|208280.7|22
1640142090000|2021-12-22 03:01:30|208430.6|208280.6|208461.9|208311.9|208469.2|208319.2|208430.2|208280.2|27
1640142100000|2021-12-22 03:01:40|208462.2|208312.2|208458.4|208308.4|208463.6|208313.6|208454.9|208304.9|27
1640142110000|2021-12-22 03:01:50|208456.9|208306.9|208482.1|208332.1|208490.4|208340.4|208456.9|208306.9|27
1640142120000|2021-12-22 03:02:00|208481.6|208331.6|208484.9|208334.9|208487.4|208337.4|208478.8|208328.8|31
1640142130000|2021-12-22 03:02:10|208485|208335|208481.6|208331.6|208493.1|208343.1|208481.1|208331.1|29
1640142140000|2021-12-22 03:02:20|208481.5|208331.5|208499.5|208349.5|208503.1|208353.1|208481|208331|25
1640142150000|2021-12-22 03:02:30|208496.2|208346.2|208485.6|208335.6|208496.2|208346.2|208479.1|208329.1|36
1640142160000|2021-12-22 03:02:40|208484.5|208334.5|208479.5|208329.5|208489.2|208339.2|208478.9|208328.9|15
1640142170000|2021-12-22 03:02:50|208493.9|208343.9|208490.4|208340.4|208495.5|208345.5|208485.4|208335.4|24
1640142180000|2021-12-22 03:03:00|208494.2|208344.2|208484.3|208334.3|208494.2|208344.2|208481.3|208331.3|22
1640142190000|2021-12-22 03:03:10|208483.5|208333.5|208488|208338|208490.1|208340.1|208483.4|208333.4|21
1640142200000|2021-12-22 03:03:20|208488.1|208338.1|208490|208340|208491.7|208341.7|208484.4|208334.4|14
1640142210000|2021-12-22 03:03:30|208497.3|208347.3|208481.4|208331.4|208497.3|208347.3|208476.4|208326.4|21
1640142220000|2021-12-22 03:03:40|208481.6|208331.6|208478.9|208328.9|208485.9|208335.9|208470.3|208320.3|29
1640142230000|2021-12-22 03:03:50|208479.5|208329.5|208477.6|208327.6|208490.4|208340.4|208475.9|208325.9|22
1640142240000|2021-12-22 03:04:00|208480|208330|208461.2|208311.2|208486.5|208336.5|208461.2|208311.2|27
1640142250000|2021-12-22 03:04:10|208469.5|208319.5|208476.1|208326.1|208478.1|208328.1|208468|208318|19
1640142260000|2021-12-22 03:04:20|208475.2|208325.2|208478.5|208328.5|208489.9|208339.9|208469.5|208319.5|30
1640142270000|2021-12-22 03:04:30|208479.7|208329.7|208486|208336|208489.5|208339.5|208475.3|208325.3|18
1640142280000|2021-12-22 03:04:40|208490.5|208340.5|208479.9|208329.9|208490.5|208340.5|208479.9|208329.9|21
1640142290000|2021-12-22 03:04:50|208480.2|208330.2|208483.7|208333.7|208483.7|208333.7|208478.2|208328.2|17
1640142300000|2021-12-22 03:05:00|208483.8|208333.8|208476.1|208326.1|208486.7|208336.7|208475|208325|24
1640142310000|2021-12-22 03:05:10|208477.2|208327.2|208477.5|208327.5|208480.3|208330.3|208474.9|208324.9|25
1640142320000|2021-12-22 03:05:20|208479.2|208329.2|208477.8|208327.8|208481.3|208331.3|208472.1|208322.1|30
1640142330000|2021-12-22 03:05:30|208475.7|208325.7|208502.4|208352.4|208512.8|208362.8|208475.7|208325.7|26
1640142340000|2021-12-22 03:05:40|208504.8|208354.8|208506.3|208356.3|208508.1|208358.1|208498.8|208348.8|26
1640142350000|2021-12-22 03:05:50|208503.5|208353.5|208508.1|208358.1|208510|208360|208501.2|208351.2|20
1640142360000|2021-12-22 03:06:00|208508.2|208358.2|208505.6|208355.6|208510.9|208360.9|208505.3|208355.3|25
1640142370000|2021-12-22 03:06:10|208504.3|208354.3|208500.7|208350.7|208506.4|208356.4|208500.7|208350.7|14
1640142380000|2021-12-22 03:06:20|208501|208351|208497.2|208347.2|208504.3|208354.3|208497.2|208347.2|12
1640142390000|2021-12-22 03:06:30|208499.9|208349.9|208503.9|208353.9|208505.9|208355.9|208496.9|208346.9|14
1640142400000|2021-12-22 03:06:40|208510.6|208360.6|208526.1|208376.1|208530.1|208380.1|208505.6|208355.6|28
1640142410000|2021-12-22 03:06:50|208526.9|208376.9|208536.9|208386.9|208544.5|208394.5|208519.8|208369.8|22
1640142420000|2021-12-22 03:07:00|208533.9|208383.9|208532|208382|208547.8|208397.8|208531.5|208381.5|19
1640142430000|2021-12-22 03:07:10|208532.5|208382.5|208544.2|208394.2|208551.9|208401.9|208531.6|208381.6|17
1640142440000|2021-12-22 03:07:20|208541.8|208391.8|208542|208392|208546.7|208396.7|208540.4|208390.4|16
1640142450000|2021-12-22 03:07:30|208541.3|208391.3|208534.1|208384.1|208542|208392|208523.7|208373.7|13
1640142460000|2021-12-22 03:07:40|208525.7|208375.7|208517.3|208367.3|208529|208379|208516|208366|16
1640142470000|2021-12-22 03:07:50|208519.7|208369.7|208524|208374|208525.3|208375.3|208519.7|208369.7|13
1640142480000|2021-12-22 03:08:00|208524.3|208374.3|208524.6|208374.6|208558.4|208408.4|208514.2|208364.2|25
1640142490000|2021-12-22 03:08:10|208522.5|208372.5|208515|208365|208529.3|208379.3|208515|208365|15
1640142500000|2021-12-22 03:08:20|208516.2|208366.2|208522.1|208372.1|208522.4|208372.4|208516.2|208366.2|15
1640142510000|2021-12-22 03:08:30|208526.8|208376.8|208520|208370|208527.6|208377.6|208512.8|208362.8|20
1640142520000|2021-12-22 03:08:40|208507|208357|208513.6|208363.6|208518.1|208368.1|208506.4|208356.4|23
1640142530000|2021-12-22 03:08:50|208523.7|208373.7|208515.1|208365.1|208523.7|208373.7|208509.3|208359.3|24
1640142540000|2021-12-22 03:09:00|208515.9|208365.9|208514.3|208364.3|208515.9|208365.9|208508.5|208358.5|29
1640142550000|2021-12-22 03:09:10|208515.4|208365.4|208514.6|208364.6|208518.6|208368.6|208514.4|208364.4|18
1640142560000|2021-12-22 03:09:20|208512.9|208362.9|208511.5|208361.5|208514.1|208364.1|208505.1|208355.1|19
1640142570000|2021-12-22 03:09:30|208512.1|208362.1|208525.9|208375.9|208525.9|208375.9|208507.6|208357.6|25
1640142580000|2021-12-22 03:09:40|208514.9|208364.9|208519.3|208369.3|208522|208372|208511.7|208361.7|32
1640142590000|2021-12-22 03:09:50|208517.9|208367.9|208526.5|208376.5|208527.7|208377.7|208517.2|208367.2|28
1640142600000|2021-12-22 03:10:00|208526.3|208376.3|208522.8|208372.8|208526.3|208376.3|208513.9|208363.9|29
1640142610000|2021-12-22 03:10:10|208510.4|208360.4|208522.8|208372.8|208526.3|208376.3|208510.4|208360.4|27
1640142620000|2021-12-22 03:10:20|208516.6|208366.6|208519.2|208369.2|208520.6|208370.6|208516.6|208366.6|20
1640142630000|2021-12-22 03:10:30|208517.6|208367.6|208514.4|208364.4|208518.5|208368.5|208511.5|208361.5|15
1640142640000|2021-12-22 03:10:40|208514|208364|208520.5|208370.5|208522.2|208372.2|208509.7|208359.7|24
1640142650000|2021-12-22 03:10:50|208518.8|208368.8|208510.1|208360.1|208518.8|208368.8|208507.6|208357.6|16
1640142660000|2021-12-22 03:11:00|208509.5|208359.5|208514.7|208364.7|208515.4|208365.4|208507.3|208357.3|23
1640142670000|2021-12-22 03:11:10|208512.6|208362.6|208506.3|208356.3|208514.8|208364.8|208505.1|208355.1|23
1640142680000|2021-12-22 03:11:20|208504.1|208354.1|208517.1|208367.1|208518.3|208368.3|208504.1|208354.1|23
1640142690000|2021-12-22 03:11:30|208515.2|208365.2|208516.7|208366.7|208530.5|208380.5|208515.2|208365.2|21
1640142700000|2021-12-22 03:11:40|208519.3|208369.3|208518.7|208368.7|208520.4|208370.4|208518.2|208368.2|15
1640142710000|2021-12-22 03:11:50|208519.5|208369.5|208522.6|208372.6|208524.1|208374.1|208518.7|208368.7|10
1640142720000|2021-12-22 03:12:00|208515.5|208365.5|208520.3|208370.3|208522|208372|208512|208362|23
1640142730000|2021-12-22 03:12:10|208519.7|208369.7|208518.5|208368.5|208520.9|208370.9|208516.2|208366.2|19
1640142740000|2021-12-22 03:12:20|208519.9|208369.9|208517.3|208367.3|208522.4|208372.4|208517.3|208367.3|13
1640142750000|2021-12-22 03:12:30|208517.6|208367.6|208516.6|208366.6|208519.6|208369.6|208512.2|208362.2|14
1640142760000|2021-12-22 03:12:40|208516.9|208366.9|208516.8|208366.8|208518|208368|208515|208365|11
1640142770000|2021-12-22 03:12:50|208517.6|208367.6|208519.9|208369.9|208520.7|208370.7|208516.2|208366.2|14
1640142780000|2021-12-22 03:13:00|208520.1|208370.1|208515.4|208365.4|208520.1|208370.1|208505.4|208355.4|15
1640142790000|2021-12-22 03:13:10|208517.2|208367.2|208515.4|208365.4|208518.3|208368.3|208515.3|208365.3|11
1640142800000|2021-12-22 03:13:20|208515.6|208365.6|208522.1|208372.1|208522.5|208372.5|208515.2|208365.2|14
1640142810000|2021-12-22 03:13:30|208519.4|208369.4|208516|208366|208523.1|208373.1|208513.1|208363.1|10
1640142820000|2021-12-22 03:13:40|208514.5|208364.5|208514.1|208364.1|208517.6|208367.6|208512.7|208362.7|25
1640142830000|2021-12-22 03:13:50|208513.9|208363.9|208515.2|208365.2|208517.1|208367.1|208510.7|208360.7|19
1640142840000|2021-12-22 03:14:00|208514.1|208364.1|208512.4|208362.4|208514.1|208364.1|208509.1|208359.1|23
1640142850000|2021-12-22 03:14:10|208511.6|208361.6|208511.2|208361.2|208517.3|208367.3|208504.9|208354.9|20
1640142860000|2021-12-22 03:14:20|208510.5|208360.5|208511.1|208361.1|208512.5|208362.5|208506.4|208356.4|16
1640142870000|2021-12-22 03:14:30|208510.3|208360.3|208503|208353|208512.1|208362.1|208503|208353|24
1640142880000|2021-12-22 03:14:40|208508.6|208358.6|208506.2|208356.2|208511.8|208361.8|208505.4|208355.4|22
1640142890000|2021-12-22 03:14:50|208506.9|208356.9|208509.4|208359.4|208511.1|208361.1|208505.4|208355.4|22
1640142900000|2021-12-22 03:15:00|208509.5|208359.5|208510.4|208360.4|208511.4|208361.4|208508.5|208358.5|24
1640142910000|2021-12-22 03:15:10|208513.9|208363.9|208510.7|208360.7|208515.1|208365.1|208509.3|208359.3|16
1640142920000|2021-12-22 03:15:20|208511.6|208361.6|208512|208362|208512|208362|208505.1|208355.1|18
1640142930000|2021-12-22 03:15:30|208509.9|208359.9|208509.3|208359.3|208510.9|208360.9|208508.6|208358.6|16
1640142940000|2021-12-22 03:15:40|208508.6|208358.6|208508.8|208358.8|208509|208359|208497.4|208347.4|15
1640142950000|2021-12-22 03:15:50|208508.7|208358.7|208514.7|208364.7|208514.7|208364.7|208501.8|208351.8|22
1640142960000|2021-12-22 03:16:00|208514.6|208364.6|208491.6|208341.6|208514.6|208364.6|208487.8|208337.8|22
1640142970000|2021-12-22 03:16:10|208491|208341|208483.4|208333.4|208498.3|208348.3|208483.4|208333.4|26
1640142980000|2021-12-22 03:16:20|208483.9|208333.9|208491.4|208341.4|208491.6|208341.6|208482.4|208332.4|21
1640142990000|2021-12-22 03:16:30|208491.3|208341.3|208499.5|208349.5|208499.5|208349.5|208489.5|208339.5|18
1640143000000|2021-12-22 03:16:40|208489.1|208339.1|208484|208334|208499.6|208349.6|208484|208334|30
1640143010000|2021-12-22 03:16:50|208484.1|208334.1|208489.2|208339.2|208493|208343|208484.1|208334.1|24
1640143020000|2021-12-22 03:17:00|208483.7|208333.7|208478.5|208328.5|208498.5|208348.5|208478.5|208328.5|26
1640143030000|2021-12-22 03:17:10|208476.1|208326.1|208484.5|208334.5|208485.7|208335.7|208464.2|208314.2|24
1640143040000|2021-12-22 03:17:20|208483.7|208333.7|208479.4|208329.4|208487|208337|208474.8|208324.8|22
1640143050000|2021-12-22 03:17:30|208478.9|208328.9|208480.7|208330.7|208480.7|208330.7|208474.8|208324.8|23
1640143060000|2021-12-22 03:17:40|208481.7|208331.7|208488.7|208338.7|208488.7|208338.7|208478|208328|19
1640143070000|2021-12-22 03:17:50|208487.7|208337.7|208488|208338|208491.6|208341.6|208466.6|208316.6|21
1640143080000|2021-12-22 03:18:00|208483.7|208333.7|208479|208329|208488|208338|208474.4|208324.4|25
1640143090000|2021-12-22 03:18:10|208479.4|208329.4|208474.5|208324.5|208480|208330|208469.9|208319.9|27
1640143100000|2021-12-22 03:18:20|208474.3|208324.3|208476.1|208326.1|208476.2|208326.2|208469.7|208319.7|20
1640143110000|2021-12-22 03:18:30|208475.7|208325.7|208479.4|208329.4|208479.4|208329.4|208473.8|208323.8|19
1640143120000|2021-12-22 03:18:40|208479.3|208329.3|208474.5|208324.5|208480.5|208330.5|208468.1|208318.1|22
1640143130000|2021-12-22 03:18:50|208473.8|208323.8|208476.7|208326.7|208479.7|208329.7|208473.7|208323.7|25
1640143140000|2021-12-22 03:19:00|208477.9|208327.9|208455.4|208305.4|208477.9|208327.9|208453.4|208303.4|26
1640143150000|2021-12-22 03:19:10|208455.7|208305.7|208442.5|208292.5|208458.6|208308.6|208435.6|208285.6|24
1640143160000|2021-12-22 03:19:20|208445.8|208295.8|208441.1|208291.1|208446.4|208296.4|208437.6|208287.6|16
1640143170000|2021-12-22 03:19:30|208442|208292|208444.1|208294.1|208445.1|208295.1|208440.5|208290.5|16
1640143180000|2021-12-22 03:19:40|208445|208295|208440.1|208290.1|208445|208295|208435.7|208285.7|19
1640143190000|2021-12-22 03:19:50|208440.3|208290.3|208443|208293|208445|208295|208440.1|208290.1|20
1640143200000|2021-12-22 03:20:00|208444.1|208294.1|208460.9|208310.9|208461.8|208311.8|208440.9|208290.9|25
1640143210000|2021-12-22 03:20:10|208456.9|208306.9|208459.9|208309.9|208460.3|208310.3|208455.2|208305.2|30
1640143220000|2021-12-22 03:20:20|208459.6|208309.6|208455.9|208305.9|208460.9|208310.9|208454.4|208304.4|25
1640143230000|2021-12-22 03:20:30|208457.4|208307.4|208458.9|208308.9|208461.5|208311.5|208456.4|208306.4|30
1640143240000|2021-12-22 03:20:40|208458.8|208308.8|208458.1|208308.1|208460.8|208310.8|208455.9|208305.9|30
1640143250000|2021-12-22 03:20:50|208458.2|208308.2|208457.6|208307.6|208459.6|208309.6|208457.1|208307.1|26
1640143260000|2021-12-22 03:21:00|208457|208307|208455.2|208305.2|208458.7|208308.7|208452.3|208302.3|27
1640143270000|2021-12-22 03:21:10|208455|208305|208457.9|208307.9|208464.1|208314.1|208454.6|208304.6|31
1640143280000|2021-12-22 03:21:20|208457.7|208307.7|208458.5|208308.5|208464.7|208314.7|208452.6|208302.6|31
1640143290000|2021-12-22 03:21:30|208458.7|208308.7|208458|208308|208461.1|208311.1|208456.8|208306.8|26
1640143300000|2021-12-22 03:21:40|208456.5|208306.5|208458.8|208308.8|208460.1|208310.1|208449.2|208299.2|31
1640143310000|2021-12-22 03:21:50|208456.7|208306.7|208457.7|208307.7|208459|208309|208455.8|208305.8|29
1640143320000|2021-12-22 03:22:00|208457.2|208307.2|208464.2|208314.2|208465.3|208315.3|208455|208305|34
1640143330000|2021-12-22 03:22:10|208461.8|208311.8|208459.8|208309.8|208465|208315|208457.7|208307.7|30
1640143340000|2021-12-22 03:22:20|208461.2|208311.2|208461.7|208311.7|208463.6|208313.6|208459.7|208309.7|26
1640143350000|2021-12-22 03:22:30|208461.8|208311.8|208462|208312|208462.9|208312.9|208456.8|208306.8|30
1640143360000|2021-12-22 03:22:40|208461.7|208311.7|208467.8|208317.8|208467.8|208317.8|208459.5|208309.5|31
1640143370000|2021-12-22 03:22:50|208467.5|208317.5|208465.8|208315.8|208468.8|208318.8|208463.9|208313.9|26
1640143380000|2021-12-22 03:23:00|208465.2|208315.2|208463.9|208313.9|208466.6|208316.6|208459.1|208309.1|27
1640143390000|2021-12-22 03:23:10|208463.5|208313.5|208460.9|208310.9|208465.4|208315.4|208457.5|208307.5|28
1640143400000|2021-12-22 03:23:20|208460.6|208310.6|208460.6|208310.6|208463.1|208313.1|208458.5|208308.5|22
1640143410000|2021-12-22 03:23:30|208461.6|208311.6|208464.6|208314.6|208464.6|208314.6|208457.4|208307.4|24
1640143420000|2021-12-22 03:23:40|208464.1|208314.1|208449.6|208299.6|208466.3|208316.3|208449.6|208299.6|25
1640143430000|2021-12-22 03:23:50|208448.9|208298.9|208458.6|208308.6|208458.9|208308.9|208448.9|208298.9|28
1640143440000|2021-12-22 03:24:00|208458|208308|208456.5|208306.5|208459.5|208309.5|208453.9|208303.9|30
1640143450000|2021-12-22 03:24:10|208455.8|208305.8|208452.2|208302.2|208455.8|208305.8|208452.1|208302.1|23
1640143460000|2021-12-22 03:24:20|208450.7|208300.7|208454.7|208304.7|208455.7|208305.7|208450.7|208300.7|16
1640143470000|2021-12-22 03:24:30|208455|208305|208457.2|208307.2|208458.7|208308.7|208454.9|208304.9|19
1640143480000|2021-12-22 03:24:40|208454.5|208304.5|208451.1|208301.1|208454.6|208304.6|208444.7|208294.7|31
1640143490000|2021-12-22 03:24:50|208450.5|208300.5|208460.2|208310.2|208460.3|208310.3|208446.3|208296.3|34
1640143500000|2021-12-22 03:25:00|208459|208309|208458.6|208308.6|208460.2|208310.2|208458.6|208308.6|25
1640143510000|2021-12-22 03:25:10|208459.1|208309.1|208450.6|208300.6|208464.8|208314.8|208444|208294|25
1640143520000|2021-12-22 03:25:20|208451.1|208301.1|208445.2|208295.2|208451.4|208301.4|208438.6|208288.6|34
1640143530000|2021-12-22 03:25:30|208445.3|208295.3|208443.8|208293.8|208446.3|208296.3|208442.4|208292.4|31
1640143540000|2021-12-22 03:25:40|208443.7|208293.7|208443.8|208293.8|208444.2|208294.2|208441.7|208291.7|26
1640143550000|2021-12-22 03:25:50|208443.7|208293.7|208445.7|208295.7|208449.7|208299.7|208442.4|208292.4|24
1640143560000|2021-12-22 03:26:00|208445.5|208295.5|208446.2|208296.2|208447.5|208297.5|208445.5|208295.5|27
1640143570000|2021-12-22 03:26:10|208446.5|208296.5|208444.9|208294.9|208447.4|208297.4|208443.3|208293.3|27
1640143580000|2021-12-22 03:26:20|208445.1|208295.1|208445.7|208295.7|208445.9|208295.9|208444.4|208294.4|23
1640143590000|2021-12-22 03:26:30|208445.6|208295.6|208446.3|208296.3|208452.1|208302.1|208445.3|208295.3|24
1640143600000|2021-12-22 03:26:40|208446.4|208296.4|208443.9|208293.9|208446.9|208296.9|208442.5|208292.5|22
1640143610000|2021-12-22 03:26:50|208449.3|208299.3|208440.6|208290.6|208449.3|208299.3|208440.6|208290.6|26
1640143620000|2021-12-22 03:27:00|208443.4|208293.4|208444.6|208294.6|208444.6|208294.6|208440.6|208290.6|21
1640143630000|2021-12-22 03:27:10|208444.3|208294.3|208444.7|208294.7|208444.7|208294.7|208442.4|208292.4|17
1640143640000|2021-12-22 03:27:20|208444.9|208294.9|208444.6|208294.6|208446.1|208296.1|208443.6|208293.6|23
1640143650000|2021-12-22 03:27:30|208443.7|208293.7|208441.5|208291.5|208446.6|208296.6|208441.5|208291.5|19
1640143660000|2021-12-22 03:27:40|208442|208292|208448.3|208298.3|208448.3|208298.3|208442|208292|20
1640143670000|2021-12-22 03:27:50|208447.7|208297.7|208445.6|208295.6|208448.4|208298.4|208445.5|208295.5|25
1640143680000|2021-12-22 03:28:00|208444.9|208294.9|208445.5|208295.5|208446.3|208296.3|208439.8|208289.8|24
1640143690000|2021-12-22 03:28:10|208440.9|208290.9|208443.2|208293.2|208445.2|208295.2|208440.5|208290.5|29
1640143700000|2021-12-22 03:28:20|208443.3|208293.3|208442.8|208292.8|208443.3|208293.3|208441.3|208291.3|20
1640143710000|2021-12-22 03:28:30|208442.7|208292.7|208443.4|208293.4|208443.4|208293.4|208440.9|208290.9|23
1640143720000|2021-12-22 03:28:40|208448.7|208298.7|208446.3|208296.3|208448.7|208298.7|208445.5|208295.5|21
1640143730000|2021-12-22 03:28:50|208446.4|208296.4|208443.7|208293.7|208446.4|208296.4|208442|208292|17
1640143740000|2021-12-22 03:29:00|208444|208294|208443.1|208293.1|208444.9|208294.9|208443|208293|12
1640143750000|2021-12-22 03:29:10|208443.7|208293.7|208447.1|208297.1|208447.7|208297.7|208443.7|208293.7|21
1640143760000|2021-12-22 03:29:20|208447|208297|208443.3|208293.3|208447.1|208297.1|208442.7|208292.7|19
1640143770000|2021-12-22 03:29:30|208444|208294|208446.5|208296.5|208446.7|208296.7|208444|208294|17
1640143780000|2021-12-22 03:29:40|208446.6|208296.6|208443.3|208293.3|208447|208297|208441.6|208291.6|26
1640143790000|2021-12-22 03:29:50|208444.5|208294.5|208443.7|208293.7|208446.3|208296.3|208438.8|208288.8|28
1640143800000|2021-12-22 03:30:00|208443.8|208293.8|208425.3|208275.3|208443.8|208293.8|208422.3|208272.3|34
1640143810000|2021-12-22 03:30:10|208423.7|208273.7|208427.6|208277.6|208428.5|208278.5|208423.7|208273.7|29
1640143820000|2021-12-22 03:30:20|208427.5|208277.5|208419.2|208269.2|208428|208278|208416.4|208266.4|22
1640143830000|2021-12-22 03:30:30|208419.8|208269.8|208419.7|208269.7|208421.5|208271.5|208419.7|208269.7|14
1640143840000|2021-12-22 03:30:40|208420.1|208270.1|208418.7|208268.7|208420.7|208270.7|208418|208268|20
1640143850000|2021-12-22 03:30:50|208419.3|208269.3|208423|208273|208423|208273|208417.8|208267.8|21
1640143860000|2021-12-22 03:31:00|208422|208272|208419.4|208269.4|208422.1|208272.1|208412.9|208262.9|24
1640143870000|2021-12-22 03:31:10|208420.6|208270.6|208415.7|208265.7|208420.6|208270.6|208413.8|208263.8|25
1640143880000|2021-12-22 03:31:20|208414.8|208264.8|208417.8|208267.8|208417.8|208267.8|208414.8|208264.8|14
1640143890000|2021-12-22 03:31:30|208417.7|208267.7|208420.5|208270.5|208423|208273|208416.3|208266.3|28
1640143900000|2021-12-22 03:31:40|208421.2|208271.2|208427.3|208277.3|208432.3|208282.3|208421.2|208271.2|32
1640143910000|2021-12-22 03:31:50|208424.8|208274.8|208429.1|208279.1|208430.1|208280.1|208421.6|208271.6|28
1640143920000|2021-12-22 03:32:00|208426.6|208276.6|208425.2|208275.2|208429.1|208279.1|208423.9|208273.9|25
1640143930000|2021-12-22 03:32:10|208424.5|208274.5|208426.7|208276.7|208429.3|208279.3|208421.6|208271.6|22
1640143940000|2021-12-22 03:32:20|208426.5|208276.5|208422.6|208272.6|208427|208277|208418.6|208268.6|21
1640143950000|2021-12-22 03:32:30|208421|208271|208423|208273|208423|208273|208420.5|208270.5|24
1640143960000|2021-12-22 03:32:40|208424.5|208274.5|208427.1|208277.1|208427.1|208277.1|208417.9|208267.9|30
1640143970000|2021-12-22 03:32:50|208429.8|208279.8|208425.9|208275.9|208429.8|208279.8|208424.5|208274.5|18
1640143980000|2021-12-22 03:33:00|208431.6|208281.6|208431.2|208281.2|208432|208282|208429.8|208279.8|14
1640143990000|2021-12-22 03:33:10|208432.7|208282.7|208431|208281|208432.7|208282.7|208429.3|208279.3|10
1640144000000|2021-12-22 03:33:20|208425.4|208275.4|208431|208281|208440.1|208290.1|208425.3|208275.3|23
1640144010000|2021-12-22 03:33:30|208431.2|208281.2|208424.7|208274.7|208433.8|208283.8|208424.6|208274.6|24
1640144020000|2021-12-22 03:33:40|208425.7|208275.7|208434.7|208284.7|208434.7|208284.7|208423.5|208273.5|19
1640144030000|2021-12-22 03:33:50|208432.5|208282.5|208428.7|208278.7|208432.5|208282.5|208426.1|208276.1|24
1640144040000|2021-12-22 03:34:00|208428.5|208278.5|208426.3|208276.3|208430.3|208280.3|208424.2|208274.2|22
1640144050000|2021-12-22 03:34:10|208425.8|208275.8|208425.7|208275.7|208428.3|208278.3|208425.1|208275.1|15
1640144060000|2021-12-22 03:34:20|208425.8|208275.8|208423.2|208273.2|208426|208276|208420.4|208270.4|18
1640144070000|2021-12-22 03:34:30|208424.4|208274.4|208423.4|208273.4|208425.6|208275.6|208421.1|208271.1|13
1640144080000|2021-12-22 03:34:40|208423.3|208273.3|208423.1|208273.1|208424.4|208274.4|208418.5|208268.5|12
1640144090000|2021-12-22 03:34:50|208422.6|208272.6|208427.7|208277.7|208427.7|208277.7|208422.6|208272.6|19
1640144100000|2021-12-22 03:35:00|208424.5|208274.5|208422.6|208272.6|208426|208276|208419.3|208269.3|17
1640144110000|2021-12-22 03:35:10|208422.3|208272.3|208422.2|208272.2|208424.6|208274.6|208419.1|208269.1|15
1640144120000|2021-12-22 03:35:20|208422.9|208272.9|208427.6|208277.6|208427.6|208277.6|208422.8|208272.8|21
1640144130000|2021-12-22 03:35:30|208422.7|208272.7|208423.4|208273.4|208426|208276|208422.7|208272.7|19
1640144140000|2021-12-22 03:35:40|208423|208273|208421.3|208271.3|208425.3|208275.3|208419.6|208269.6|13
1640144150000|2021-12-22 03:35:50|208421.9|208271.9|208422.2|208272.2|208424.5|208274.5|208420.2|208270.2|10
1640144160000|2021-12-22 03:36:00|208420.3|208270.3|208421.9|208271.9|208427.7|208277.7|208420.3|208270.3|20
1640144170000|2021-12-22 03:36:10|208425.3|208275.3|208421.2|208271.2|208425.7|208275.7|208419.1|208269.1|15
1640144180000|2021-12-22 03:36:20|208420|208270|208429.9|208279.9|208429.9|208279.9|208417.6|208267.6|14
1640144190000|2021-12-22 03:36:30|208429.8|208279.8|208425|208275|208431.9|208281.9|208424.4|208274.4|14
1640144200000|2021-12-22 03:36:40|208426.1|208276.1|208425.5|208275.5|208426.8|208276.8|208421.1|208271.1|7
1640144210000|2021-12-22 03:36:50|208427|208277|208427.7|208277.7|208428.1|208278.1|208425.2|208275.2|7
1640144220000|2021-12-22 03:37:00|208425|208275|208426.3|208276.3|208426.3|208276.3|208421.4|208271.4|8
1640144230000|2021-12-22 03:37:10|208428.3|208278.3|208423.5|208273.5|208428.3|208278.3|208423.1|208273.1|4
1640144240000|2021-12-22 03:37:20|208422.6|208272.6|208428.9|208278.9|208456.2|208306.2|208422.6|208272.6|15
1640144250000|2021-12-22 03:37:30|208431|208281|208430.1|208280.1|208432.4|208282.4|208426.6|208276.6|13
1640144260000|2021-12-22 03:37:40|208430.3|208280.3|208428.5|208278.5|208430.3|208280.3|208427.8|208277.8|8
1640144270000|2021-12-22 03:37:50|208427.1|208277.1|208427.1|208277.1|208431.6|208281.6|208426.6|208276.6|7
1640144280000|2021-12-22 03:38:00|208423.5|208273.5|208427.8|208277.8|208456.8|208306.8|208423.5|208273.5|24
1640144290000|2021-12-22 03:38:10|208429.1|208279.1|208429.6|208279.6|208433.7|208283.7|208426.1|208276.1|12
1640144300000|2021-12-22 03:38:20|208426.9|208276.9|208426.5|208276.5|208430.3|208280.3|208425.3|208275.3|16
1640144310000|2021-12-22 03:38:30|208425.3|208275.3|208417.3|208267.3|208426.5|208276.5|208417.3|208267.3|12
1640144320000|2021-12-22 03:38:40|208418.2|208268.2|208429.7|208279.7|208444.8|208294.8|208418.2|208268.2|18
1640144330000|2021-12-22 03:38:50|208429.9|208279.9|208427.1|208277.1|208431.4|208281.4|208423.1|208273.1|14
1640144340000|2021-12-22 03:39:00|208426.8|208276.8|208427.5|208277.5|208427.5|208277.5|208424.4|208274.4|4
1640144350000|2021-12-22 03:39:10|208427.8|208277.8|208437.8|208287.8|208446.5|208296.5|208425.4|208275.4|16
1640144360000|2021-12-22 03:39:20|208426.9|208276.9|208432|208282|208449.2|208299.2|208426.9|208276.9|15
1640144370000|2021-12-22 03:39:30|208427.8|208277.8|208431|208281|208432|208282|208427.8|208277.8|15
1640144380000|2021-12-22 03:39:40|208425.4|208275.4|208427|208277|208436.8|208286.8|208425.4|208275.4|19
1640144390000|2021-12-22 03:39:50|208427.4|208277.4|208432.6|208282.6|208435.9|208285.9|208419.5|208269.5|13
1640144400000|2021-12-22 03:40:00|208432|208282|208431.3|208281.3|208432.4|208282.4|208430.9|208280.9|12
1640144410000|2021-12-22 03:40:10|208430.9|208280.9|208426.8|208276.8|208434.3|208284.3|208426.5|208276.5|21
1640144420000|2021-12-22 03:40:20|208428.3|208278.3|208426.5|208276.5|208429.2|208279.2|208425.7|208275.7|13
1640144430000|2021-12-22 03:40:30|208426|208276|208428|208278|208429.8|208279.8|208424.3|208274.3|8
1640144440000|2021-12-22 03:40:40|208429|208279|208433.9|208283.9|208440|208290|208426.8|208276.8|17
1640144450000|2021-12-22 03:40:50|208434.4|208284.4|208435.2|208285.2|208441.4|208291.4|208425.5|208275.5|16
1640144460000|2021-12-22 03:41:00|208435.5|208285.5|208433.5|208283.5|208435.5|208285.5|208430.5|208280.5|13
1640144470000|2021-12-22 03:41:10|208434.2|208284.2|208420.8|208270.8|208434.2|208284.2|208420.8|208270.8|7
1640144480000|2021-12-22 03:41:20|208425.8|208275.8|208437.7|208287.7|208442.3|208292.3|208422.6|208272.6|10
1640144490000|2021-12-22 03:41:30|208438.8|208288.8|208429.3|208279.3|208450.9|208300.9|208420.4|208270.4|24
1640144500000|2021-12-22 03:41:40|208431.3|208281.3|208430.7|208280.7|208431.6|208281.6|208426.8|208276.8|17
1640144510000|2021-12-22 03:41:50|208427.7|208277.7|208431|208281|208431.4|208281.4|208427.7|208277.7|15
1640144520000|2021-12-22 03:42:00|208425.4|208275.4|208429.1|208279.1|208429.4|208279.4|208422.8|208272.8|17
1640144530000|2021-12-22 03:42:10|208427.6|208277.6|208427.6|208277.6|208431.1|208281.1|208425.6|208275.6|19
1640144540000|2021-12-22 03:42:20|208428.7|208278.7|208429.1|208279.1|208430.9|208280.9|208423.3|208273.3|13
1640144550000|2021-12-22 03:42:30|208428.6|208278.6|208428.1|208278.1|208428.6|208278.6|208427.1|208277.1|14
1640144560000|2021-12-22 03:42:40|208428.4|208278.4|208427.6|208277.6|208429.1|208279.1|208421.1|208271.1|14
1640144570000|2021-12-22 03:42:50|208425.6|208275.6|208426.5|208276.5|208433.9|208283.9|208423.3|208273.3|17
1640144580000|2021-12-22 03:43:00|208427.1|208277.1|208425.8|208275.8|208428|208278|208421|208271|14
1640144590000|2021-12-22 03:43:10|208427.8|208277.8|208424.9|208274.9|208427.8|208277.8|208421.7|208271.7|12
1640144600000|2021-12-22 03:43:20|208423.8|208273.8|208421.8|208271.8|208426|208276|208421.8|208271.8|4
1640144610000|2021-12-22 03:43:30|208418|208268|208417.3|208267.3|208423.5|208273.5|208417.3|208267.3|8
1640144620000|2021-12-22 03:43:40|208420.8|208270.8|208439.9|208289.9|208439.9|208289.9|208420.8|208270.8|12
1640144630000|2021-12-22 03:43:50|208437|208287|208428.3|208278.3|208439.5|208289.5|208425.5|208275.5|18
1640144640000|2021-12-22 03:44:00|208429.6|208279.6|208431|208281|208434.4|208284.4|208419.5|208269.5|17
1640144650000|2021-12-22 03:44:10|208430.4|208280.4|208428.5|208278.5|208430.4|208280.4|208426.5|208276.5|10
1640144660000|2021-12-22 03:44:20|208429.1|208279.1|208417.3|208267.3|208429.1|208279.1|208417.3|208267.3|5
1640144670000|2021-12-22 03:44:30|208418.1|208268.1|208426.6|208276.6|208438.1|208288.1|208417.1|208267.1|12
1640144680000|2021-12-22 03:44:40|208425.1|208275.1|208427.1|208277.1|208427.9|208277.9|208421.6|208271.6|14
1640144690000|2021-12-22 03:44:50|208428.9|208278.9|208425.5|208275.5|208432.9|208282.9|208425.5|208275.5|11
1640144700000|2021-12-22 03:45:00|208426.4|208276.4|208426.2|208276.2|208436.3|208286.3|208426.2|208276.2|15
1640144710000|2021-12-22 03:45:10|208425.7|208275.7|208427.7|208277.7|208433|208283|208424.9|208274.9|11
1640144720000|2021-12-22 03:45:20|208425.3|208275.3|208425.7|208275.7|208431.8|208281.8|208425.3|208275.3|3
1640144730000|2021-12-22 03:45:30|208419.9|208269.9|208425.8|208275.8|208427.1|208277.1|208419.9|208269.9|8
1640144740000|2021-12-22 03:45:40|208429.1|208279.1|208437.9|208287.9|208449.8|208299.8|208429.1|208279.1|14
1640144750000|2021-12-22 03:45:50|208440.1|208290.1|208441.4|208291.4|208451.6|208301.6|208428.5|208278.5|20
1640144760000|2021-12-22 03:46:00|208436.4|208286.4|208433.6|208283.6|208437.5|208287.5|208432.4|208282.4|8
1640144770000|2021-12-22 03:46:10|208432.1|208282.1|208434.6|208284.6|208434.6|208284.6|208430.6|208280.6|13
1640144780000|2021-12-22 03:46:20|208433.4|208283.4|208422.4|208272.4|208433.4|208283.4|208420.3|208270.3|8
1640144790000|2021-12-22 03:46:30|208421.5|208271.5|208425.9|208275.9|208426.7|208276.7|208421.5|208271.5|5
1640144800000|2021-12-22 03:46:40|208423.9|208273.9|208426.8|208276.8|208426.8|208276.8|208423.2|208273.2|4
1640144810000|2021-12-22 03:46:50|208425.7|208275.7|208432.1|208282.1|208445.4|208295.4|208425.7|208275.7|8
1640144820000|2021-12-22 03:47:00|208435.4|208285.4|208443.2|208293.2|208455.4|208305.4|208421.2|208271.2|13
1640144830000|2021-12-22 03:47:10|208442.9|208292.9|208433.2|208283.2|208442.9|208292.9|208428.2|208278.2|12
1640144840000|2021-12-22 03:47:20|208433.4|208283.4|208433.4|208283.4|208435.6|208285.6|208429.7|208279.7|12
1640144850000|2021-12-22 03:47:30|208433.3|208283.3|208431.7|208281.7|208433.3|208283.3|208431.7|208281.7|7
1640144860000|2021-12-22 03:47:40|208435.5|208285.5|208445.5|208295.5|208450.4|208300.4|208433.2|208283.2|17
1640144870000|2021-12-22 03:47:50|208446|208296|208447.9|208297.9|208453.5|208303.5|208438.9|208288.9|16
1640144880000|2021-12-22 03:48:00|208448|208298|208466.9|208316.9|208472.5|208322.5|208445.2|208295.2|24
1640144890000|2021-12-22 03:48:10|208468.1|208318.1|208462.9|208312.9|208468.5|208318.5|208459.4|208309.4|23
1640144900000|2021-12-22 03:48:20|208461.1|208311.1|208459.6|208309.6|208466|208316|208459.6|208309.6|18
1640144910000|2021-12-22 03:48:30|208459.8|208309.8|208457|208307|208461.4|208311.4|208456|208306|14
1640144920000|2021-12-22 03:48:40|208456.9|208306.9|208456.2|208306.2|208457.7|208307.7|208455.7|208305.7|12
1640144930000|2021-12-22 03:48:50|208457.5|208307.5|208458.5|208308.5|208461.6|208311.6|208452.9|208302.9|17
1640144940000|2021-12-22 03:49:00|208460.6|208310.6|208457.2|208307.2|208470.3|208320.3|208455.3|208305.3|16
1640144950000|2021-12-22 03:49:10|208458.8|208308.8|208455.3|208305.3|208459.8|208309.8|208452.8|208302.8|11
1640144960000|2021-12-22 03:49:20|208454.2|208304.2|208456.4|208306.4|208459.1|208309.1|208454.2|208304.2|16
1640144970000|2021-12-22 03:49:30|208457.3|208307.3|208453.4|208303.4|208465|208315|208451.6|208301.6|20
1640144980000|2021-12-22 03:49:40|208453.7|208303.7|208466.5|208316.5|208479.4|208329.4|208452.7|208302.7|15
1640144990000|2021-12-22 03:49:50|208462.1|208312.1|208460.4|208310.4|208481.9|208331.9|208453.8|208303.8|22
1640145000000|2021-12-22 03:50:00|208461|208311|208457.1|208307.1|208462.1|208312.1|208454.9|208304.9|23
1640145010000|2021-12-22 03:50:10|208456.6|208306.6|208455.7|208305.7|208457.4|208307.4|208454.3|208304.3|14
1640145020000|2021-12-22 03:50:20|208456.1|208306.1|208452.1|208302.1|208456.4|208306.4|208450.4|208300.4|21
1640145030000|2021-12-22 03:50:30|208452.9|208302.9|208454|208304|208454.9|208304.9|208450.8|208300.8|21
1640145040000|2021-12-22 03:50:40|208451.2|208301.2|208452.5|208302.5|208493.5|208343.5|208444.5|208294.5|24
1640145050000|2021-12-22 03:50:50|208453|208303|208448.5|208298.5|208453.5|208303.5|208446.7|208296.7|21
1640145060000|2021-12-22 03:51:00|208449.8|208299.8|208452.3|208302.3|208452.3|208302.3|208449.5|208299.5|19
1640145070000|2021-12-22 03:51:10|208452|208302|208458|208308|208461.7|208311.7|208452|208302|19
1640145080000|2021-12-22 03:51:20|208458.6|208308.6|208456.7|208306.7|208458.6|208308.6|208456.3|208306.3|10
1640145090000|2021-12-22 03:51:30|208457.5|208307.5|208453.4|208303.4|208458.2|208308.2|208447.8|208297.8|20
1640145100000|2021-12-22 03:51:40|208454.6|208304.6|208458.1|208308.1|208458.1|208308.1|208452.7|208302.7|14
1640145110000|2021-12-22 03:51:50|208457.7|208307.7|208460.1|208310.1|208465.6|208315.6|208456.5|208306.5|22
1640145120000|2021-12-22 03:52:00|208459.2|208309.2|208461.4|208311.4|208461.4|208311.4|208456.7|208306.7|15
1640145130000|2021-12-22 03:52:10|208461.2|208311.2|208457.6|208307.6|208461.2|208311.2|208457.6|208307.6|16
1640145140000|2021-12-22 03:52:20|208457.9|208307.9|208457.7|208307.7|208458.1|208308.1|208455.3|208305.3|14
1640145150000|2021-12-22 03:52:30|208457.1|208307.1|208455.8|208305.8|208458.7|208308.7|208455.2|208305.2|12
1640145160000|2021-12-22 03:52:40|208456.9|208306.9|208458.3|208308.3|208460.3|208310.3|208453.3|208303.3|13
1640145170000|2021-12-22 03:52:50|208462.5|208312.5|208460.9|208310.9|208462.5|208312.5|208459.8|208309.8|12
1640145180000|2021-12-22 03:53:00|208459.7|208309.7|208456.5|208306.5|208459.7|208309.7|208455.1|208305.1|12
1640145190000|2021-12-22 03:53:10|208457.8|208307.8|208458.1|208308.1|208459.3|208309.3|208457|208307|15
1640145200000|2021-12-22 03:53:20|208462.1|208312.1|208458.8|208308.8|208462.6|208312.6|208454.8|208304.8|11
1640145210000|2021-12-22 03:53:30|208462.8|208312.8|208462.9|208312.9|208464.4|208314.4|208458.7|208308.7|14
1640145220000|2021-12-22 03:53:40|208464.1|208314.1|208471.9|208321.9|208473.8|208323.8|208462.8|208312.8|13
1640145230000|2021-12-22 03:53:50|208472.6|208322.6|208474.4|208324.4|208476.6|208326.6|208472.6|208322.6|16
1640145240000|2021-12-22 03:54:00|208475|208325|208468.9|208318.9|208475.7|208325.7|208465|208315|26
1640145250000|2021-12-22 03:54:10|208464.6|208314.6|208465.2|208315.2|208467.8|208317.8|208464.6|208314.6|24
1640145260000|2021-12-22 03:54:20|208463.8|208313.8|208463.6|208313.6|208464.3|208314.3|208461.4|208311.4|14
1640145270000|2021-12-22 03:54:30|208463.5|208313.5|208470|208320|208471.5|208321.5|208463.5|208313.5|24
1640145280000|2021-12-22 03:54:40|208470.3|208320.3|208465.1|208315.1|208473.4|208323.4|208464.2|208314.2|11
1640145290000|2021-12-22 03:54:50|208464.8|208314.8|208464|208314|208464.8|208314.8|208461.5|208311.5|15
1640145300000|2021-12-22 03:55:00|208463.4|208313.4|208467.8|208317.8|208472.6|208322.6|208463.4|208313.4|14
1640145310000|2021-12-22 03:55:10|208467.7|208317.7|208473.5|208323.5|208474.2|208324.2|208467.7|208317.7|21
1640145320000|2021-12-22 03:55:20|208472.6|208322.6|208467.7|208317.7|208472.6|208322.6|208467.1|208317.1|20
1640145330000|2021-12-22 03:55:30|208457.2|208307.2|208460.9|208310.9|208466|208316|208457.2|208307.2|25
1640145340000|2021-12-22 03:55:40|208460.3|208310.3|208459.9|208309.9|208461.2|208311.2|208457.8|208307.8|22
1640145350000|2021-12-22 03:55:50|208459.7|208309.7|208460.6|208310.6|208461.1|208311.1|208459.5|208309.5|17
1640145360000|2021-12-22 03:56:00|208460.7|208310.7|208460.7|208310.7|208463.8|208313.8|208460.2|208310.2|24
1640145370000|2021-12-22 03:56:10|208460.6|208310.6|208458.3|208308.3|208464|208314|208458.3|208308.3|21
1640145380000|2021-12-22 03:56:20|208457.6|208307.6|208459.7|208309.7|208467.9|208317.9|208456|208306|23
1640145390000|2021-12-22 03:56:30|208460|208310|208462.5|208312.5|208470.1|208320.1|208460|208310|22
1640145400000|2021-12-22 03:56:40|208463.5|208313.5|208461.6|208311.6|208463.5|208313.5|208457|208307|16
1640145410000|2021-12-22 03:56:50|208461.7|208311.7|208456.3|208306.3|208461.7|208311.7|208456.3|208306.3|14
1640145420000|2021-12-22 03:57:00|208456.6|208306.6|208459.6|208309.6|208460|208310|208456.6|208306.6|17
1640145430000|2021-12-22 03:57:10|208459.3|208309.3|208459.9|208309.9|208461.7|208311.7|208454.7|208304.7|19
1640145440000|2021-12-22 03:57:20|208462.5|208312.5|208461.5|208311.5|208462.6|208312.6|208459.1|208309.1|16
1640145450000|2021-12-22 03:57:30|208460.2|208310.2|208468.2|208318.2|208477.5|208327.5|208456.9|208306.9|25
1640145460000|2021-12-22 03:57:40|208468.7|208318.7|208460.7|208310.7|208471.3|208321.3|208459.4|208309.4|28
1640145470000|2021-12-22 03:57:50|208462.1|208312.1|208457|208307|208464.4|208314.4|208443.5|208293.5|27
1640145480000|2021-12-22 03:58:00|208456.6|208306.6|208454.8|208304.8|208457.8|208307.8|208452.3|208302.3|20
1640145490000|2021-12-22 03:58:10|208455.2|208305.2|208455.4|208305.4|208456.3|208306.3|208454.8|208304.8|18
1640145500000|2021-12-22 03:58:20|208454.8|208304.8|208455.1|208305.1|208459.2|208309.2|208454.5|208304.5|19
1640145510000|2021-12-22 03:58:30|208454.6|208304.6|208441.2|208291.2|208455.5|208305.5|208432.2|208282.2|24
1640145520000|2021-12-22 03:58:40|208440.9|208290.9|208441.3|208291.3|208447.5|208297.5|208440.8|208290.8|19
1640145530000|2021-12-22 03:58:50|208440.8|208290.8|208443.1|208293.1|208447.7|208297.7|208440.5|208290.5|20
1640145540000|2021-12-22 03:59:00|208443.8|208293.8|208439.1|208289.1|208445.3|208295.3|208433|208283|22
1640145550000|2021-12-22 03:59:10|208439.3|208289.3|208434.1|208284.1|208448.2|208298.2|208428.4|208278.4|29
1640145560000|2021-12-22 03:59:20|208434.5|208284.5|208455.5|208305.5|208462.5|208312.5|208433.2|208283.2|25
1640145570000|2021-12-22 03:59:30|208451.5|208301.5|208437.9|208287.9|208451.5|208301.5|208437.9|208287.9|26
1640145580000|2021-12-22 03:59:40|208438.2|208288.2|208447.1|208297.1|208450.2|208300.2|208438.1|208288.1|16
1640145590000|2021-12-22 03:59:50|208447.3|208297.3|208446.6|208296.6|208448.7|208298.7|208444.7|208294.7|20
1640145600000|2021-12-22 04:00:00|208446.7|208296.7|208441.8|208291.8|208449.5|208299.5|208438.9|208288.9|26
1640145610000|2021-12-22 04:00:10|208442.7|208292.7|208448.5|208298.5|208463.5|208313.5|208442.7|208292.7|23
1640145620000|2021-12-22 04:00:20|208449.9|208299.9|208448.8|208298.8|208452.5|208302.5|208447.2|208297.2|15
1640145630000|2021-12-22 04:00:30|208448.5|208298.5|208449.8|208299.8|208455.3|208305.3|208448.5|208298.5|14
1640145640000|2021-12-22 04:00:40|208450.8|208300.8|208454.5|208304.5|208460.4|208310.4|208445.9|208295.9|23
1640145650000|2021-12-22 04:00:50|208453.6|208303.6|208458.6|208308.6|208461.8|208311.8|208449|208299|24
1640145660000|2021-12-22 04:01:00|208455.4|208305.4|208460.2|208310.2|208461.7|208311.7|208455.4|208305.4|22
1640145670000|2021-12-22 04:01:10|208460.5|208310.5|208471.1|208321.1|208476.3|208326.3|208457.5|208307.5|24
1640145680000|2021-12-22 04:01:20|208471.4|208321.4|208462|208312|208471.4|208321.4|208462|208312|24
1640145690000|2021-12-22 04:01:30|208463.1|208313.1|208469.6|208319.6|208469.9|208319.9|208462.8|208312.8|21
1640145700000|2021-12-22 04:01:40|208469.8|208319.8|208468.5|208318.5|208469.8|208319.8|208464.1|208314.1|23
1640145710000|2021-12-22 04:01:50|208468.3|208318.3|208466.2|208316.2|208468.6|208318.6|208466.2|208316.2|21
1640145720000|2021-12-22 04:02:00|208466.1|208316.1|208472.4|208322.4|208472.4|208322.4|208465|208315|16
1640145730000|2021-12-22 04:02:10|208472.7|208322.7|208473.2|208323.2|208474.8|208324.8|208467.5|208317.5|14
1640145740000|2021-12-22 04:02:20|208471.8|208321.8|208467.8|208317.8|208471.8|208321.8|208467.5|208317.5|23
1640145750000|2021-12-22 04:02:30|208467.9|208317.9|208472.7|208322.7|208472.9|208322.9|208467.7|208317.7|21
1640145760000|2021-12-22 04:02:40|208472.1|208322.1|208465.6|208315.6|208472.2|208322.2|208464.7|208314.7|15
1640145770000|2021-12-22 04:02:50|208465.5|208315.5|208473.4|208323.4|208476.9|208326.9|208462.6|208312.6|17
1640145780000|2021-12-22 04:03:00|208469.7|208319.7|208466.9|208316.9|208470.6|208320.6|208461.8|208311.8|19
1640145790000|2021-12-22 04:03:10|208467.7|208317.7|208472.1|208322.1|208472.6|208322.6|208466.4|208316.4|19
1640145800000|2021-12-22 04:03:20|208471.3|208321.3|208468.7|208318.7|208471.6|208321.6|208468.1|208318.1|21
1640145810000|2021-12-22 04:03:30|208469.1|208319.1|208472|208322|208474.5|208324.5|208468.6|208318.6|18
1640145820000|2021-12-22 04:03:40|208472.5|208322.5|208466.9|208316.9|208472.5|208322.5|208466.4|208316.4|13
1640145830000|2021-12-22 04:03:50|208466.8|208316.8|208462.4|208312.4|208467.1|208317.1|208462.4|208312.4|12
1640145840000|2021-12-22 04:04:00|208466|208316|208474.2|208324.2|208478.8|208328.8|208466|208316|30
1640145850000|2021-12-22 04:04:10|208474.5|208324.5|208472.9|208322.9|208475.6|208325.6|208472.9|208322.9|24
1640145860000|2021-12-22 04:04:20|208473.2|208323.2|208472.6|208322.6|208473.7|208323.7|208472.6|208322.6|15
1640145870000|2021-12-22 04:04:30|208472.2|208322.2|208465.6|208315.6|208472.2|208322.2|208465.6|208315.6|19
1640145880000|2021-12-22 04:04:40|208465.9|208315.9|208464.6|208314.6|208476.5|208326.5|208464.6|208314.6|16
1640145890000|2021-12-22 04:04:50|208482.1|208332.1|208466.5|208316.5|208482.1|208332.1|208466.5|208316.5|23
1640145900000|2021-12-22 04:05:00|208467|208317|208472.4|208322.4|208481.4|208331.4|208462.2|208312.2|32
1640145910000|2021-12-22 04:05:10|208472.8|208322.8|208473|208323|208481.2|208331.2|208472.3|208322.3|21
1640145920000|2021-12-22 04:05:20|208471.7|208321.7|208471.5|208321.5|208472.1|208322.1|208470.9|208320.9|19
1640145930000|2021-12-22 04:05:30|208471.6|208321.6|208470.4|208320.4|208478.3|208328.3|208469.5|208319.5|22
1640145940000|2021-12-22 04:05:40|208470.8|208320.8|208478.4|208328.4|208483.2|208333.2|208470.5|208320.5|23
1640145950000|2021-12-22 04:05:50|208476.4|208326.4|208468.1|208318.1|208476.4|208326.4|208463|208313|21
1640145960000|2021-12-22 04:06:00|208468.7|208318.7|208464.5|208314.5|208478.2|208328.2|208463.5|208313.5|22
1640145970000|2021-12-22 04:06:10|208464.6|208314.6|208459.9|208309.9|208464.6|208314.6|208459.6|208309.6|11
1640145980000|2021-12-22 04:06:20|208459.3|208309.3|208465.4|208315.4|208470.2|208320.2|208459|208309|10
1640145990000|2021-12-22 04:06:30|208465.7|208315.7|208473.4|208323.4|208490.2|208340.2|208464.8|208314.8|24
1640146000000|2021-12-22 04:06:40|208473.3|208323.3|208479.1|208329.1|208481.1|208331.1|208472.7|208322.7|17
1640146010000|2021-12-22 04:06:50|208477.3|208327.3|208474.2|208324.2|208481.9|208331.9|208473.6|208323.6|20
1640146020000|2021-12-22 04:07:00|208474.3|208324.3|208473.6|208323.6|208475.1|208325.1|208471.4|208321.4|19
1640146030000|2021-12-22 04:07:10|208473.9|208323.9|208475.1|208325.1|208479.4|208329.4|208468.9|208318.9|13
1640146040000|2021-12-22 04:07:20|208474|208324|208471.3|208321.3|208476.7|208326.7|208471.2|208321.2|18
1640146050000|2021-12-22 04:07:30|208472.1|208322.1|208478.6|208328.6|208481.5|208331.5|208471.1|208321.1|23
1640146060000|2021-12-22 04:07:40|208479.7|208329.7|208475.6|208325.6|208479.7|208329.7|208474.4|208324.4|23
1640146070000|2021-12-22 04:07:50|208475.3|208325.3|208472.5|208322.5|208477.2|208327.2|208472.5|208322.5|10
1640146080000|2021-12-22 04:08:00|208470.6|208320.6|208475.2|208325.2|208478.2|208328.2|208469.4|208319.4|21
1640146090000|2021-12-22 04:08:10|208474.4|208324.4|208473.1|208323.1|208477.1|208327.1|208471.8|208321.8|20
1640146100000|2021-12-22 04:08:20|208471.2|208321.2|208463|208313|208471.2|208321.2|208463|208313|26
1640146110000|2021-12-22 04:08:30|208462.8|208312.8|208464.4|208314.4|208469.1|208319.1|208462|208312|26
1640146120000|2021-12-22 04:08:40|208464.6|208314.6|208464.3|208314.3|208465.2|208315.2|208463.9|208313.9|19
1640146130000|2021-12-22 04:08:50|208464.4|208314.4|208461.8|208311.8|208468.5|208318.5|208461.7|208311.7|20
1640146140000|2021-12-22 04:09:00|208461.7|208311.7|208450.6|208300.6|208461.7|208311.7|208447.5|208297.5|30
1640146150000|2021-12-22 04:09:10|208450.2|208300.2|208450.6|208300.6|208455.4|208305.4|208448.4|208298.4|23
1640146160000|2021-12-22 04:09:20|208449.8|208299.8|208446.5|208296.5|208449.8|208299.8|208445.9|208295.9|19
1640146170000|2021-12-22 04:09:30|208446.6|208296.6|208446.1|208296.1|208453.3|208303.3|208442.4|208292.4|21
1640146180000|2021-12-22 04:09:40|208446.2|208296.2|208450.7|208300.7|208454.3|208304.3|208444.5|208294.5|17
1640146190000|2021-12-22 04:09:50|208450.8|208300.8|208452.7|208302.7|208455.9|208305.9|208445.8|208295.8|15
1640146200000|2021-12-22 04:10:00|208451|208301|208456.1|208306.1|208456.7|208306.7|208446.2|208296.2|15
1640146210000|2021-12-22 04:10:10|208454.5|208304.5|208457.6|208307.6|208457.6|208307.6|208450.5|208300.5|17
1640146220000|2021-12-22 04:10:20|208456|208306|208464.4|208314.4|208478.1|208328.1|208456|208306|19
1640146230000|2021-12-22 04:10:30|208464.3|208314.3|208464.3|208314.3|208468|208318|208457.9|208307.9|18
1640146240000|2021-12-22 04:10:40|208464.9|208314.9|208462.8|208312.8|208464.9|208314.9|208462|208312|16
1640146250000|2021-12-22 04:10:50|208462|208312|208463.5|208313.5|208467.3|208317.3|208461.5|208311.5|16
1640146260000|2021-12-22 04:11:00|208462.8|208312.8|208464.7|208314.7|208465.6|208315.6|208461.7|208311.7|16
1640146270000|2021-12-22 04:11:10|208463.2|208313.2|208465.4|208315.4|208465.7|208315.7|208462.4|208312.4|24
1640146280000|2021-12-22 04:11:20|208465.2|208315.2|208468|208318|208470.5|208320.5|208464.1|208314.1|21
1640146290000|2021-12-22 04:11:30|208468.1|208318.1|208470.7|208320.7|208472|208322|208465.3|208315.3|26
1640146300000|2021-12-22 04:11:40|208470.2|208320.2|208476.4|208326.4|208481.6|208331.6|208469.6|208319.6|18
1640146310000|2021-12-22 04:11:50|208475.7|208325.7|208471.6|208321.6|208486.7|208336.7|208471.4|208321.4|23
1640146320000|2021-12-22 04:12:00|208471|208321|208472.5|208322.5|208473.4|208323.4|208470.7|208320.7|26
1640146330000|2021-12-22 04:12:10|208472.7|208322.7|208478.7|208328.7|208480.4|208330.4|208472.6|208322.6|16
1640146340000|2021-12-22 04:12:20|208478.6|208328.6|208473.5|208323.5|208479.4|208329.4|208469.9|208319.9|18
1640146350000|2021-12-22 04:12:30|208473.3|208323.3|208473|208323|208473.5|208323.5|208472.4|208322.4|11
1640146360000|2021-12-22 04:12:40|208472.4|208322.4|208474.8|208324.8|208476.6|208326.6|208472.4|208322.4|17
1640146370000|2021-12-22 04:12:50|208475.2|208325.2|208472.9|208322.9|208481.3|208331.3|208470.6|208320.6|23
1640146380000|2021-12-22 04:13:00|208473.6|208323.6|208472.1|208322.1|208474.6|208324.6|208471.5|208321.5|16
1640146390000|2021-12-22 04:13:10|208472.2|208322.2|208469.7|208319.7|208474.4|208324.4|208468.9|208318.9|17
1640146400000|2021-12-22 04:13:20|208469.9|208319.9|208473.1|208323.1|208473.1|208323.1|208465.9|208315.9|14
1640146410000|2021-12-22 04:13:30|208472.5|208322.5|208470.7|208320.7|208472.5|208322.5|208470.1|208320.1|16
1640146420000|2021-12-22 04:13:40|208471.2|208321.2|208474.4|208324.4|208474.4|208324.4|208471.2|208321.2|22
1640146430000|2021-12-22 04:13:50|208473.2|208323.2|208470.5|208320.5|208474.8|208324.8|208470.5|208320.5|17
1640146440000|2021-12-22 04:14:00|208470.8|208320.8|208444.6|208294.6|208470.8|208320.8|208440.2|208290.2|27
1640146450000|2021-12-22 04:14:10|208445.3|208295.3|208448.3|208298.3|208448.3|208298.3|208442.1|208292.1|20
1640146460000|2021-12-22 04:14:20|208448.1|208298.1|208456.1|208306.1|208456.1|208306.1|208443.2|208293.2|16
1640146470000|2021-12-22 04:14:30|208451.1|208301.1|208458.1|208308.1|208471.4|208321.4|208451.1|208301.1|27
1640146480000|2021-12-22 04:14:40|208458.8|208308.8|208457.9|208307.9|208459.8|208309.8|208457.9|208307.9|19
1640146490000|2021-12-22 04:14:50|208458.3|208308.3|208459.9|208309.9|208464.1|208314.1|208457.7|208307.7|15
1640146500000|2021-12-22 04:15:00|208460.7|208310.7|208461.5|208311.5|208466.6|208316.6|208459.9|208309.9|20
1640146510000|2021-12-22 04:15:10|208462.8|208312.8|208460.5|208310.5|208464|208314|208459.6|208309.6|21
1640146520000|2021-12-22 04:15:20|208459.8|208309.8|208460.9|208310.9|208462.3|208312.3|208459.7|208309.7|19
1640146530000|2021-12-22 04:15:30|208460.8|208310.8|208458.2|208308.2|208460.8|208310.8|208458.2|208308.2|16
1640146540000|2021-12-22 04:15:40|208457.9|208307.9|208459.8|208309.8|208463.1|208313.1|208457.9|208307.9|18
1640146550000|2021-12-22 04:15:50|208459.1|208309.1|208459.8|208309.8|208460.4|208310.4|208458.9|208308.9|16
1640146560000|2021-12-22 04:16:00|208460|208310|208459.2|208309.2|208462.9|208312.9|208456.6|208306.6|22
1640146570000|2021-12-22 04:16:10|208461.2|208311.2|208459.4|208309.4|208462.5|208312.5|208455.5|208305.5|24
1640146580000|2021-12-22 04:16:20|208461.6|208311.6|208461.3|208311.3|208464|208314|208458.9|208308.9|17
1640146590000|2021-12-22 04:16:30|208461|208311|208462.5|208312.5|208463.5|208313.5|208461|208311|22
1640146600000|2021-12-22 04:16:40|208461.7|208311.7|208464.5|208314.5|208464.5|208314.5|208461.7|208311.7|18
1640146610000|2021-12-22 04:16:50|208465.1|208315.1|208451.1|208301.1|208486.6|208336.6|208451.1|208301.1|21
1640146620000|2021-12-22 04:17:00|208457.9|208307.9|208452.5|208302.5|208474.2|208324.2|208445.9|208295.9|30
1640146630000|2021-12-22 04:17:10|208457.7|208307.7|208463.6|208313.6|208465.4|208315.4|208454.8|208304.8|26
1640146640000|2021-12-22 04:17:20|208464.3|208314.3|208462.7|208312.7|208464.3|208314.3|208460.2|208310.2|24
1640146650000|2021-12-22 04:17:30|208461.2|208311.2|208462.3|208312.3|208464.7|208314.7|208449.3|208299.3|20
1640146660000|2021-12-22 04:17:40|208461.7|208311.7|208460.2|208310.2|208466.8|208316.8|208457.6|208307.6|19
1640146670000|2021-12-22 04:17:50|208459.7|208309.7|208459.7|208309.7|208471|208321|208456.6|208306.6|14
1640146680000|2021-12-22 04:18:00|208459.1|208309.1|208462.1|208312.1|208465.7|208315.7|208458.2|208308.2|15
1640146690000|2021-12-22 04:18:10|208463.6|208313.6|208461.6|208311.6|208463.6|208313.6|208461.5|208311.5|7
1640146700000|2021-12-22 04:18:20|208459.3|208309.3|208458.1|208308.1|208459.3|208309.3|208454.5|208304.5|12
1640146710000|2021-12-22 04:18:30|208457.1|208307.1|208457.2|208307.2|208461.2|208311.2|208451.1|208301.1|18
1640146720000|2021-12-22 04:18:40|208457|208307|208454.8|208304.8|208464.4|208314.4|208454.7|208304.7|20
1640146730000|2021-12-22 04:18:50|208454.7|208304.7|208461.2|208311.2|208467.2|208317.2|208454.1|208304.1|24
1640146740000|2021-12-22 04:19:00|208459.1|208309.1|208453.3|208303.3|208459.1|208309.1|208450.1|208300.1|28
1640146750000|2021-12-22 04:19:10|208453.8|208303.8|208451.3|208301.3|208459.6|208309.6|208449.6|208299.6|29
1640146760000|2021-12-22 04:19:20|208450.1|208300.1|208445.3|208295.3|208451|208301|208444.1|208294.1|22
1640146770000|2021-12-22 04:19:30|208444.3|208294.3|208444.7|208294.7|208445.3|208295.3|208442.7|208292.7|14
1640146780000|2021-12-22 04:19:40|208443.9|208293.9|208448.6|208298.6|208449.5|208299.5|208442.8|208292.8|19
1640146790000|2021-12-22 04:19:50|208448.8|208298.8|208446.5|208296.5|208448.8|208298.8|208439.5|208289.5|22
1640146800000|2021-12-22 04:20:00|208439.1|208289.1|208440.8|208290.8|208451.3|208301.3|208438.9|208288.9|20
1640146810000|2021-12-22 04:20:10|208442|208292|208450.6|208300.6|208456.7|208306.7|208442|208292|20
1640146820000|2021-12-22 04:20:20|208451.1|208301.1|208447.1|208297.1|208455.8|208305.8|208447.1|208297.1|17
1640146830000|2021-12-22 04:20:30|208447|208297|208447.2|208297.2|208447.9|208297.9|208446.7|208296.7|9
1640146840000|2021-12-22 04:20:40|208447.6|208297.6|208448|208298|208452.1|208302.1|208444.3|208294.3|16
1640146850000|2021-12-22 04:20:50|208447.1|208297.1|208444.8|208294.8|208448.5|208298.5|208444.7|208294.7|9
1640146860000|2021-12-22 04:21:00|208445.6|208295.6|208451.7|208301.7|208453.9|208303.9|208444.7|208294.7|9
1640146870000|2021-12-22 04:21:10|208451.1|208301.1|208447|208297|208451.1|208301.1|208445.8|208295.8|15
1640146880000|2021-12-22 04:21:20|208445.6|208295.6|208449|208299|208451.2|208301.2|208445.6|208295.6|9
1640146890000|2021-12-22 04:21:30|208447.3|208297.3|208447.2|208297.2|208448.8|208298.8|208447.2|208297.2|11
1640146900000|2021-12-22 04:21:40|208447.7|208297.7|208444.3|208294.3|208447.8|208297.8|208444.3|208294.3|9
1640146910000|2021-12-22 04:21:50|208442.8|208292.8|208458|208308|208467.4|208317.4|208442.8|208292.8|25
1640146920000|2021-12-22 04:22:00|208456|208306|208452.5|208302.5|208456|208306|208451.8|208301.8|21
1640146930000|2021-12-22 04:22:10|208453.4|208303.4|208459.7|208309.7|208459.7|208309.7|208453.4|208303.4|18
1640146940000|2021-12-22 04:22:20|208459.9|208309.9|208453.5|208303.5|208461|208311|208453.5|208303.5|16
1640146950000|2021-12-22 04:22:30|208453.6|208303.6|208456.9|208306.9|208460.7|208310.7|208452|208302|18
1640146960000|2021-12-22 04:22:40|208457.5|208307.5|208455.8|208305.8|208457.5|208307.5|208454.6|208304.6|13
1640146970000|2021-12-22 04:22:50|208457.4|208307.4|208451.6|208301.6|208457.4|208307.4|208447.9|208297.9|14
1640146980000|2021-12-22 04:23:00|208451.5|208301.5|208453.2|208303.2|208462.9|208312.9|208451.2|208301.2|19
1640146990000|2021-12-22 04:23:10|208453.1|208303.1|208451.3|208301.3|208455.9|208305.9|208450|208300|15
1640147000000|2021-12-22 04:23:20|208450.6|208300.6|208457.6|208307.6|208457.6|208307.6|208450.6|208300.6|11
1640147010000|2021-12-22 04:23:30|208457|208307|208455.1|208305.1|208461|208311|208455|208305|11
1640147020000|2021-12-22 04:23:40|208455.9|208305.9|208454.6|208304.6|208455.9|208305.9|208453.2|208303.2|9
1640147030000|2021-12-22 04:23:50|208453.7|208303.7|208453.9|208303.9|208458.7|208308.7|208453.1|208303.1|16
1640147040000|2021-12-22 04:24:00|208454.6|208304.6|208454.7|208304.7|208460.4|208310.4|208442.3|208292.3|32
1640147050000|2021-12-22 04:24:10|208451.5|208301.5|208450.3|208300.3|208451.5|208301.5|208445.5|208295.5|20
1640147060000|2021-12-22 04:24:20|208450.7|208300.7|208448.4|208298.4|208450.8|208300.8|208446.8|208296.8|16
1640147070000|2021-12-22 04:24:30|208449.1|208299.1|208448.3|208298.3|208449.4|208299.4|208444.3|208294.3|16
1640147080000|2021-12-22 04:24:40|208447.7|208297.7|208448.9|208298.9|208459.8|208309.8|208444.6|208294.6|17
1640147090000|2021-12-22 04:24:50|208449.6|208299.6|208444.5|208294.5|208461|208311|208440.9|208290.9|22
1640147100000|2021-12-22 04:25:00|208442.5|208292.5|208443.3|208293.3|208448|208298|208441.6|208291.6|22
1640147110000|2021-12-22 04:25:10|208442.5|208292.5|208443.4|208293.4|208449.9|208299.9|208440.1|208290.1|17
1640147120000|2021-12-22 04:25:20|208443.5|208293.5|208446.2|208296.2|208450.9|208300.9|208434|208284|19
1640147130000|2021-12-22 04:25:30|208445.7|208295.7|208441.7|208291.7|208459.8|208309.8|208441.5|208291.5|18
1640147140000|2021-12-22 04:25:40|208442.7|208292.7|208443.8|208293.8|208448.3|208298.3|208442.7|208292.7|17
1640147150000|2021-12-22 04:25:50|208443.4|208293.4|208448.3|208298.3|208449.4|208299.4|208443.2|208293.2|18
1640147160000|2021-12-22 04:26:00|208447.8|208297.8|208441.1|208291.1|208448|208298|208440.4|208290.4|14
1640147170000|2021-12-22 04:26:10|208442|208292|208438.8|208288.8|208442|208292|208433.9|208283.9|9
1640147180000|2021-12-22 04:26:20|208438.4|208288.4|208436.5|208286.5|208439|208289|208435.7|208285.7|14
1640147190000|2021-12-22 04:26:30|208435.8|208285.8|208449.6|208299.6|208450.4|208300.4|208435.8|208285.8|11
1640147200000|2021-12-22 04:26:40|208448.8|208298.8|208438.7|208288.7|208448.8|208298.8|208434|208284|15
1640147210000|2021-12-22 04:26:50|208437.7|208287.7|208446.8|208296.8|208446.8|208296.8|208437.7|208287.7|8
1640147220000|2021-12-22 04:27:00|208445.8|208295.8|208451.2|208301.2|208451.2|208301.2|208442.8|208292.8|12
1640147230000|2021-12-22 04:27:10|208448.5|208298.5|208443.5|208293.5|208449.3|208299.3|208441.5|208291.5|13
1640147240000|2021-12-22 04:27:20|208445.1|208295.1|208438.6|208288.6|208445.1|208295.1|208437.4|208287.4|8
1640147250000|2021-12-22 04:27:30|208438.4|208288.4|208445.4|208295.4|208451.2|208301.2|208437.6|208287.6|18
1640147260000|2021-12-22 04:27:40|208445.3|208295.3|208438.3|208288.3|208445.3|208295.3|208436.3|208286.3|16
1640147270000|2021-12-22 04:27:50|208438.6|208288.6|208444.6|208294.6|208445.7|208295.7|208437.7|208287.7|23
1640147280000|2021-12-22 04:28:00|208444.7|208294.7|208445.1|208295.1|208447|208297|208444.1|208294.1|15
1640147290000|2021-12-22 04:28:10|208445.4|208295.4|208443.6|208293.6|208445.9|208295.9|208442.3|208292.3|14
1640147300000|2021-12-22 04:28:20|208443.3|208293.3|208441.3|208291.3|208444.7|208294.7|208441.3|208291.3|8
1640147310000|2021-12-22 04:28:30|208441.9|208291.9|208445.1|208295.1|208450.1|208300.1|208441.7|208291.7|12
1640147320000|2021-12-22 04:28:40|208444|208294|208442.2|208292.2|208446|208296|208441.6|208291.6|15
1640147330000|2021-12-22 04:28:50|208441.9|208291.9|208439.4|208289.4|208441.9|208291.9|208437.5|208287.5|14
1640147340000|2021-12-22 04:29:00|208439.8|208289.8|208442.1|208292.1|208446.8|208296.8|208439.1|208289.1|13
1640147350000|2021-12-22 04:29:10|208449.1|208299.1|208445|208295|208450|208300|208444.8|208294.8|19
1640147360000|2021-12-22 04:29:20|208445.2|208295.2|208446.6|208296.6|208448.5|208298.5|208438.9|208288.9|19
1640147370000|2021-12-22 04:29:30|208445.9|208295.9|208451.3|208301.3|208465.9|208315.9|208445.9|208295.9|20
1640147380000|2021-12-22 04:29:40|208452.1|208302.1|208448.9|208298.9|208460.8|208310.8|208445.8|208295.8|22
1640147390000|2021-12-22 04:29:50|208448.7|208298.7|208458.2|208308.2|208459.8|208309.8|208448.7|208298.7|11
1640147400000|2021-12-22 04:30:00|208457.6|208307.6|208452.2|208302.2|208462.8|208312.8|208451.2|208301.2|19
1640147410000|2021-12-22 04:30:10|208452.6|208302.6|208451|208301|208467.2|208317.2|208448.7|208298.7|15
1640147420000|2021-12-22 04:30:20|208455|208305|208458.4|208308.4|208461.4|208311.4|208446.9|208296.9|21
1640147430000|2021-12-22 04:30:30|208457.4|208307.4|208450.3|208300.3|208464.7|208314.7|208449.3|208299.3|16
1640147440000|2021-12-22 04:30:40|208449.2|208299.2|208458.2|208308.2|208465.3|208315.3|208449.2|208299.2|10
1640147450000|2021-12-22 04:30:50|208457.2|208307.2|208454.6|208304.6|208461.3|208311.3|208453.9|208303.9|14
1640147460000|2021-12-22 04:31:00|208456.2|208306.2|208458.3|208308.3|208463.9|208313.9|208454.1|208304.1|12
1640147470000|2021-12-22 04:31:10|208457.9|208307.9|208457.8|208307.8|208463.4|208313.4|208456.2|208306.2|17
1640147480000|2021-12-22 04:31:20|208458.8|208308.8|208454.9|208304.9|208458.8|208308.8|208452.5|208302.5|13
1640147490000|2021-12-22 04:31:30|208453.1|208303.1|208452.1|208302.1|208457.9|208307.9|208452.1|208302.1|20
1640147500000|2021-12-22 04:31:40|208453.4|208303.4|208455.1|208305.1|208455.1|208305.1|208447.4|208297.4|10
1640147510000|2021-12-22 04:31:50|208451.6|208301.6|208443|208293|208453.6|208303.6|208443|208293|7
1640147520000|2021-12-22 04:32:00|208445|208295|208447.2|208297.2|208458.7|208308.7|208443.8|208293.8|19
1640147530000|2021-12-22 04:32:10|208446.6|208296.6|208442.3|208292.3|208448.8|208298.8|208441.4|208291.4|16
1640147540000|2021-12-22 04:32:20|208445.4|208295.4|208449.2|208299.2|208449.2|208299.2|208441.2|208291.2|7
1640147550000|2021-12-22 04:32:30|208445.3|208295.3|208445.6|208295.6|208447.5|208297.5|208442.8|208292.8|9
1640147560000|2021-12-22 04:32:40|208450|208300|208445|208295|208450|208300|208442.9|208292.9|6
1640147570000|2021-12-22 04:32:50|208443.2|208293.2|208442.6|208292.6|208446|208296|208442.2|208292.2|5
1640147580000|2021-12-22 04:33:00|208439.4|208289.4|208449.4|208299.4|208452.1|208302.1|208436.5|208286.5|13
1640147590000|2021-12-22 04:33:10|208448.5|208298.5|208448.3|208298.3|208449.8|208299.8|208446.8|208296.8|12
1640147600000|2021-12-22 04:33:20|208447.6|208297.6|208445|208295|208448.4|208298.4|208442.8|208292.8|20
1640147610000|2021-12-22 04:33:30|208443.2|208293.2|208446.3|208296.3|208447.1|208297.1|208439.3|208289.3|7
1640147620000|2021-12-22 04:33:40|208443|208293|208443.2|208293.2|208452.1|208302.1|208443|208293|12
1640147630000|2021-12-22 04:33:50|208443.9|208293.9|208447.3|208297.3|208447.4|208297.4|208443.7|208293.7|10
1640147640000|2021-12-22 04:34:00|208445.6|208295.6|208442.7|208292.7|208451.8|208301.8|208440|208290|15
1640147650000|2021-12-22 04:34:10|208443|208293|208438.8|208288.8|208446.3|208296.3|208438.8|208288.8|7
1640147660000|2021-12-22 04:34:20|208444.8|208294.8|208442.5|208292.5|208448.6|208298.6|208442.4|208292.4|16
1640147670000|2021-12-22 04:34:30|208443.5|208293.5|208446.1|208296.1|208446.5|208296.5|208440.9|208290.9|16
1640147680000|2021-12-22 04:34:40|208447.5|208297.5|208445.4|208295.4|208447.7|208297.7|208445.2|208295.2|10
1640147690000|2021-12-22 04:34:50|208446.1|208296.1|208448.6|208298.6|208448.6|208298.6|208441.9|208291.9|8
1640147700000|2021-12-22 04:35:00|208447.6|208297.6|208451.6|208301.6|208475.9|208325.9|208447.3|208297.3|25
1640147710000|2021-12-22 04:35:10|208445|208295|208452.7|208302.7|208458.5|208308.5|208445|208295|16
1640147720000|2021-12-22 04:35:20|208453|208303|208451.9|208301.9|208455.8|208305.8|208451.9|208301.9|12
1640147730000|2021-12-22 04:35:30|208451.7|208301.7|208450.4|208300.4|208453.7|208303.7|208450.4|208300.4|7
1640147740000|2021-12-22 04:35:40|208452.2|208302.2|208451.7|208301.7|208453.2|208303.2|208448.1|208298.1|8
1640147750000|2021-12-22 04:35:50|208451|208301|208452.1|208302.1|208452.1|208302.1|208449.3|208299.3|10
1640147760000|2021-12-22 04:36:00|208450.2|208300.2|208455.4|208305.4|208457.2|208307.2|208448.1|208298.1|19
1640147770000|2021-12-22 04:36:10|208454.5|208304.5|208456.1|208306.1|208456.2|208306.2|208452.9|208302.9|13
1640147780000|2021-12-22 04:36:20|208455.1|208305.1|208462.8|208312.8|208463.1|208313.1|208450.3|208300.3|9
1640147790000|2021-12-22 04:36:30|208461.3|208311.3|208447.3|208297.3|208461.3|208311.3|208445.6|208295.6|10
1640147800000|2021-12-22 04:36:40|208448.3|208298.3|208451.9|208301.9|208453.1|208303.1|208444.5|208294.5|14
1640147810000|2021-12-22 04:36:50|208450.8|208300.8|208456.4|208306.4|208457.3|208307.3|208445.7|208295.7|16
1640147820000|2021-12-22 04:37:00|208455.3|208305.3|208449.3|208299.3|208462.8|208312.8|208449.2|208299.2|18
1640147830000|2021-12-22 04:37:10|208449.6|208299.6|208449.5|208299.5|208453|208303|208443|208293|20
1640147840000|2021-12-22 04:37:20|208447.7|208297.7|208444.3|208294.3|208451.8|208301.8|208443.7|208293.7|14
1640147850000|2021-12-22 04:37:30|208445.7|208295.7|208443.8|208293.8|208447.8|208297.8|208441.2|208291.2|14
1640147860000|2021-12-22 04:37:40|208445|208295|208447.3|208297.3|208447.3|208297.3|208441.9|208291.9|13
1640147870000|2021-12-22 04:37:50|208447.9|208297.9|208444.6|208294.6|208447.9|208297.9|208443.6|208293.6|13
1640147880000|2021-12-22 04:38:00|208443.1|208293.1|208444.4|208294.4|208462.6|208312.6|208435.4|208285.4|17
1640147890000|2021-12-22 04:38:10|208441.2|208291.2|208444.9|208294.9|208448.2|208298.2|208441.2|208291.2|15
1640147900000|2021-12-22 04:38:20|208444|208294|208444.2|208294.2|208444.5|208294.5|208442.3|208292.3|8
1640147910000|2021-12-22 04:38:30|208448.5|208298.5|208446|208296|208448.5|208298.5|208445.4|208295.4|9
1640147920000|2021-12-22 04:38:40|208444.8|208294.8|208446|208296|208446.5|208296.5|208444.7|208294.7|7
1640147930000|2021-12-22 04:38:50|208444.8|208294.8|208445.4|208295.4|208449.8|208299.8|208441.9|208291.9|9
1640147940000|2021-12-22 04:39:00|208444.1|208294.1|208442|208292|208451.3|208301.3|208441|208291|20
1640147950000|2021-12-22 04:39:10|208443.1|208293.1|208446.7|208296.7|208452.9|208302.9|208443.1|208293.1|7
1640147960000|2021-12-22 04:39:20|208449.3|208299.3|208445.7|208295.7|208456.2|208306.2|208442.5|208292.5|13
1640147970000|2021-12-22 04:39:30|208446.3|208296.3|208446.2|208296.2|208448.2|208298.2|208443.7|208293.7|5
1640147980000|2021-12-22 04:39:40|208441.9|208291.9|208439.8|208289.8|208443.1|208293.1|208439.8|208289.8|7
1640147990000|2021-12-22 04:39:50|208439.1|208289.1|208450.2|208300.2|208455|208305|208439.1|208289.1|19
1640148000000|2021-12-22 04:40:00|208448.6|208298.6|208449|208299|208452.3|208302.3|208444.3|208294.3|18
1640148010000|2021-12-22 04:40:10|208449.1|208299.1|208448|208298|208449.6|208299.6|208448|208298|8
1640148020000|2021-12-22 04:40:20|208448.7|208298.7|208446.8|208296.8|208449.3|208299.3|208446.8|208296.8|15
1640148030000|2021-12-22 04:40:30|208445.9|208295.9|208445.1|208295.1|208447|208297|208444.9|208294.9|12
1640148040000|2021-12-22 04:40:40|208446.1|208296.1|208451.8|208301.8|208462.2|208312.2|208446.1|208296.1|22
1640148050000|2021-12-22 04:40:50|208453.7|208303.7|208460|208310|208463.3|208313.3|208453.1|208303.1|15
1640148060000|2021-12-22 04:41:00|208459.8|208309.8|208456.6|208306.6|208463.9|208313.9|208456.1|208306.1|19
1640148070000|2021-12-22 04:41:10|208455.9|208305.9|208451.8|208301.8|208462|208312|208447.7|208297.7|16
1640148080000|2021-12-22 04:41:20|208451.9|208301.9|208454.6|208304.6|208463.5|208313.5|208449|208299|17
1640148090000|2021-12-22 04:41:30|208453.9|208303.9|208457.3|208307.3|208462.3|208312.3|208453.9|208303.9|8
1640148100000|2021-12-22 04:41:40|208453.7|208303.7|208451.5|208301.5|208458.5|208308.5|208450.9|208300.9|15
1640148110000|2021-12-22 04:41:50|208452.7|208302.7|208453.8|208303.8|208459.9|208309.9|208452.7|208302.7|11
1640148120000|2021-12-22 04:42:00|208453.4|208303.4|208462.7|208312.7|208470.4|208320.4|208450.7|208300.7|16
1640148130000|2021-12-22 04:42:10|208458.8|208308.8|208459.6|208309.6|208470.6|208320.6|208450.8|208300.8|12
1640148140000|2021-12-22 04:42:20|208470.3|208320.3|208464.5|208314.5|208470.3|208320.3|208459.4|208309.4|12
1640148150000|2021-12-22 04:42:30|208463.3|208313.3|208464|208314|208467|208317|208461.7|208311.7|11
1640148160000|2021-12-22 04:42:40|208463.2|208313.2|208475.5|208325.5|208475.5|208325.5|208460.6|208310.6|8
1640148170000|2021-12-22 04:42:50|208472.8|208322.8|208462.6|208312.6|208473.1|208323.1|208460|208310|14
1640148180000|2021-12-22 04:43:00|208463.3|208313.3|208457.9|208307.9|208473.8|208323.8|208451|208301|15
1640148190000|2021-12-22 04:43:10|208460.9|208310.9|208459.9|208309.9|208460.9|208310.9|208458.6|208308.6|14
1640148200000|2021-12-22 04:43:20|208464.5|208314.5|208469.5|208319.5|208470.9|208320.9|208462.1|208312.1|10
1640148210000|2021-12-22 04:43:30|208468|208318|208466.7|208316.7|208468|208318|208465.4|208315.4|9
1640148220000|2021-12-22 04:43:40|208462.8|208312.8|208464.1|208314.1|208466.6|208316.6|208461.1|208311.1|8
1640148230000|2021-12-22 04:43:50|208465|208315|208463.8|208313.8|208465|208315|208463.1|208313.1|10
1640148240000|2021-12-22 04:44:00|208463|208313|208480.4|208330.4|208493.3|208343.3|208461.7|208311.7|19
1640148250000|2021-12-22 04:44:10|208480.5|208330.5|208474.2|208324.2|208480.9|208330.9|208473.8|208323.8|20
1640148260000|2021-12-22 04:44:20|208474.4|208324.4|208471.7|208321.7|208476|208326|208470.6|208320.6|22
1640148270000|2021-12-22 04:44:30|208471.6|208321.6|208466.4|208316.4|208472.5|208322.5|208466.1|208316.1|12
1640148280000|2021-12-22 04:44:40|208470.2|208320.2|208474.6|208324.6|208475.1|208325.1|208468.1|208318.1|12
1640148290000|2021-12-22 04:44:50|208477.1|208327.1|208467.3|208317.3|208477.1|208327.1|208454.5|208304.5|16
1640148300000|2021-12-22 04:45:00|208466.4|208316.4|208461.1|208311.1|208466.4|208316.4|208459.9|208309.9|25
1640148310000|2021-12-22 04:45:10|208460.8|208310.8|208458.3|208308.3|208465.2|208315.2|208458|208308|19
1640148320000|2021-12-22 04:45:20|208455.5|208305.5|208455.5|208305.5|208455.8|208305.8|208455|208305|11
1640148330000|2021-12-22 04:45:30|208455.1|208305.1|208460.8|208310.8|208465.8|208315.8|208455|208305|20
1640148340000|2021-12-22 04:45:40|208460.7|208310.7|208455.8|208305.8|208461.5|208311.5|208455.4|208305.4|15
1640148350000|2021-12-22 04:45:50|208456|208306|208461.4|208311.4|208467.1|208317.1|208456|208306|19
1640148360000|2021-12-22 04:46:00|208461|208311|208465.3|208315.3|208466|208316|208461|208311|16
1640148370000|2021-12-22 04:46:10|208463.4|208313.4|208459|208309|208464.5|208314.5|208458.5|208308.5|19
1640148380000|2021-12-22 04:46:20|208456.8|208306.8|208456.3|208306.3|208457.1|208307.1|208455.9|208305.9|13
1640148390000|2021-12-22 04:46:30|208456.6|208306.6|208458.5|208308.5|208467|208317|208456.6|208306.6|18
1640148400000|2021-12-22 04:46:40|208457.9|208307.9|208459.2|208309.2|208460.9|208310.9|208452.9|208302.9|17
1640148410000|2021-12-22 04:46:50|208458.3|208308.3|208463.8|208313.8|208474.5|208324.5|208456.6|208306.6|22
1640148420000|2021-12-22 04:47:00|208464.7|208314.7|208463.9|208313.9|208464.7|208314.7|208463|208313|9
1640148430000|2021-12-22 04:47:10|208464.4|208314.4|208466.6|208316.6|208466.9|208316.9|208462.3|208312.3|12
1640148440000|2021-12-22 04:47:20|208465.2|208315.2|208465.3|208315.3|208465.3|208315.3|208464.6|208314.6|7
1640148450000|2021-12-22 04:47:30|208464.9|208314.9|208466.1|208316.1|208468.5|208318.5|208464.9|208314.9|12
1640148460000|2021-12-22 04:47:40|208466.3|208316.3|208465|208315|208466.3|208316.3|208463.8|208313.8|9
1640148470000|2021-12-22 04:47:50|208465.6|208315.6|208467.9|208317.9|208471.6|208321.6|208464.2|208314.2|12
1640148480000|2021-12-22 04:48:00|208466.6|208316.6|208463.9|208313.9|208467.7|208317.7|208463.9|208313.9|12
1640148490000|2021-12-22 04:48:10|208465.1|208315.1|208467.3|208317.3|208469.9|208319.9|208464.2|208314.2|10
1640148500000|2021-12-22 04:48:20|208466.9|208316.9|208466.3|208316.3|208466.9|208316.9|208466.1|208316.1|4
1640148510000|2021-12-22 04:48:30|208467.3|208317.3|208465.1|208315.1|208467.3|208317.3|208463.8|208313.8|11
1640148520000|2021-12-22 04:48:40|208465.2|208315.2|208469.1|208319.1|208471.1|208321.1|208465.2|208315.2|6
1640148530000|2021-12-22 04:48:50|208468.5|208318.5|208468.8|208318.8|208469.1|208319.1|208467.5|208317.5|8
1640148540000|2021-12-22 04:49:00|208467.8|208317.8|208466|208316|208472.7|208322.7|208466|208316|12
1640148550000|2021-12-22 04:49:10|208465.7|208315.7|208463.4|208313.4|208465.7|208315.7|208462|208312|13
1640148560000|2021-12-22 04:49:20|208466.9|208316.9|208468.9|208318.9|208468.9|208318.9|208453.1|208303.1|19
1640148570000|2021-12-22 04:49:30|208461|208311|208457.2|208307.2|208468.3|208318.3|208456.3|208306.3|22
1640148580000|2021-12-22 04:49:40|208455.6|208305.6|208455.7|208305.7|208461.9|208311.9|208454.9|208304.9|17
1640148590000|2021-12-22 04:49:50|208463.3|208313.3|208454.5|208304.5|208463.3|208313.3|208454.3|208304.3|15
1640148600000|2021-12-22 04:50:00|208455.5|208305.5|208461|208311|208476.2|208326.2|208455.5|208305.5|18
1640148610000|2021-12-22 04:50:10|208464.7|208314.7|208463|208313|208464.9|208314.9|208462.2|208312.2|15
1640148620000|2021-12-22 04:50:20|208463.7|208313.7|208468.2|208318.2|208468.2|208318.2|208462.5|208312.5|14
1640148630000|2021-12-22 04:50:30|208467.5|208317.5|208465.7|208315.7|208468.1|208318.1|208464.3|208314.3|15
1640148640000|2021-12-22 04:50:40|208465.6|208315.6|208461.5|208311.5|208465.7|208315.7|208461.4|208311.4|12
1640148650000|2021-12-22 04:50:50|208461.7|208311.7|208463.3|208313.3|208470|208320|208461.2|208311.2|13
1640148660000|2021-12-22 04:51:00|208463.1|208313.1|208461.9|208311.9|208465.6|208315.6|208461|208311|17
1640148670000|2021-12-22 04:51:10|208462.4|208312.4|208464.6|208314.6|208469.6|208319.6|208462.4|208312.4|11
1640148680000|2021-12-22 04:51:20|208464.7|208314.7|208465.7|208315.7|208466.3|208316.3|208463.3|208313.3|10
1640148690000|2021-12-22 04:51:30|208465.3|208315.3|208463.2|208313.2|208465.3|208315.3|208462.1|208312.1|8
1640148700000|2021-12-22 04:51:40|208463.3|208313.3|208465.8|208315.8|208470.2|208320.2|208461.9|208311.9|11
1640148710000|2021-12-22 04:51:50|208465.2|208315.2|208463.5|208313.5|208465.8|208315.8|208463.2|208313.2|13
1640148720000|2021-12-22 04:52:00|208462.6|208312.6|208465.3|208315.3|208468.8|208318.8|208462.6|208312.6|13
1640148730000|2021-12-22 04:52:10|208465.7|208315.7|208458.2|208308.2|208469.6|208319.6|208458.1|208308.1|18
1640148740000|2021-12-22 04:52:20|208457|208307|208455.6|208305.6|208460.8|208310.8|208455.6|208305.6|14
1640148750000|2021-12-22 04:52:30|208465.9|208315.9|208458.2|208308.2|208465.9|208315.9|208456.5|208306.5|17
1640148760000|2021-12-22 04:52:40|208458.3|208308.3|208453.7|208303.7|208459.5|208309.5|208453.7|208303.7|17
1640148770000|2021-12-22 04:52:50|208453.5|208303.5|208461.9|208311.9|208465.1|208315.1|208453.3|208303.3|14
1640148780000|2021-12-22 04:53:00|208456.6|208306.6|208454|208304|208458|208308|208453.4|208303.4|20
1640148790000|2021-12-22 04:53:10|208462.6|208312.6|208462.3|208312.3|208469.1|208319.1|208453.5|208303.5|16
1640148800000|2021-12-22 04:53:20|208461.9|208311.9|208460.9|208310.9|208462.9|208312.9|208459.6|208309.6|11
1640148810000|2021-12-22 04:53:30|208470.9|208320.9|208463.9|208313.9|208470.9|208320.9|208463.9|208313.9|17
1640148820000|2021-12-22 04:53:40|208465.8|208315.8|208470.7|208320.7|208493.3|208343.3|208460.7|208310.7|19
1640148830000|2021-12-22 04:53:50|208475.9|208325.9|208469.7|208319.7|208475.9|208325.9|208469|208319|14
1640148840000|2021-12-22 04:54:00|208467.9|208317.9|208456.8|208306.8|208468.1|208318.1|208451.2|208301.2|24
1640148850000|2021-12-22 04:54:10|208455.5|208305.5|208456.6|208306.6|208463.5|208313.5|208449.8|208299.8|21
1640148860000|2021-12-22 04:54:20|208455.7|208305.7|208452.7|208302.7|208455.7|208305.7|208452|208302|16
1640148870000|2021-12-22 04:54:30|208452.2|208302.2|208438.9|208288.9|208452.2|208302.2|208437.2|208287.2|28
1640148880000|2021-12-22 04:54:40|208438.4|208288.4|208441|208291|208442.8|208292.8|208438.4|208288.4|16
1640148890000|2021-12-22 04:54:50|208440.5|208290.5|208440.5|208290.5|208441.5|208291.5|208440.4|208290.4|11
1640148900000|2021-12-22 04:55:00|208440.7|208290.7|208448.7|208298.7|208455.1|208305.1|208440.7|208290.7|24
1640148910000|2021-12-22 04:55:10|208449.3|208299.3|208447.4|208297.4|208449.4|208299.4|208447.4|208297.4|11
1640148920000|2021-12-22 04:55:20|208448.1|208298.1|208452.8|208302.8|208455.4|208305.4|208447.9|208297.9|13
1640148930000|2021-12-22 04:55:30|208453.9|208303.9|208455.8|208305.8|208455.8|208305.8|208448.4|208298.4|21
1640148940000|2021-12-22 04:55:40|208461.2|208311.2|208443.2|208293.2|208461.2|208311.2|208441.7|208291.7|13
1640148950000|2021-12-22 04:55:50|208442|208292|208446.1|208296.1|208459.1|208309.1|208441.1|208291.1|22
1640148960000|2021-12-22 04:56:00|208447.3|208297.3|208444.1|208294.1|208447.3|208297.3|208443.9|208293.9|17
1640148970000|2021-12-22 04:56:10|208444.3|208294.3|208452|208302|208455.4|208305.4|208444.3|208294.3|20
1640148980000|2021-12-22 04:56:20|208451.3|208301.3|208466.5|208316.5|208470.5|208320.5|208451.3|208301.3|20
1640148990000|2021-12-22 04:56:30|208465.9|208315.9|208467|208317|208467|208317|208465.6|208315.6|15
1640149000000|2021-12-22 04:56:40|208465.9|208315.9|208459.2|208309.2|208465.9|208315.9|208459.2|208309.2|14
1640149010000|2021-12-22 04:56:50|208460.6|208310.6|208463.4|208313.4|208471|208321|208460.6|208310.6|12
1640149020000|2021-12-22 04:57:00|208463.8|208313.8|208461.7|208311.7|208464.8|208314.8|208461.7|208311.7|14
1640149030000|2021-12-22 04:57:10|208461.3|208311.3|208464.1|208314.1|208464.6|208314.6|208461.3|208311.3|12
1640149040000|2021-12-22 04:57:20|208467.9|208317.9|208470.5|208320.5|208475.2|208325.2|208467.4|208317.4|15
1640149050000|2021-12-22 04:57:30|208470.6|208320.6|208468.3|208318.3|208471.3|208321.3|208468.3|208318.3|13
1640149060000|2021-12-22 04:57:40|208469.8|208319.8|208467.8|208317.8|208469.8|208319.8|208463.2|208313.2|13
1640149070000|2021-12-22 04:57:50|208467.2|208317.2|208463.9|208313.9|208467.2|208317.2|208461.7|208311.7|12
1640149080000|2021-12-22 04:58:00|208462.8|208312.8|208463.9|208313.9|208464.3|208314.3|208462.6|208312.6|17
1640149090000|2021-12-22 04:58:10|208469.2|208319.2|208464.4|208314.4|208469.2|208319.2|208462.9|208312.9|13
1640149100000|2021-12-22 04:58:20|208464.5|208314.5|208467.5|208317.5|208468.3|208318.3|208463.2|208313.2|12
1640149110000|2021-12-22 04:58:30|208468.6|208318.6|208467.1|208317.1|208469.5|208319.5|208466.1|208316.1|16
1640149120000|2021-12-22 04:58:40|208466.7|208316.7|208468.1|208318.1|208468.1|208318.1|208464.5|208314.5|13
1640149130000|2021-12-22 04:58:50|208467|208317|208463.6|208313.6|208468.8|208318.8|208463.6|208313.6|14
1640149140000|2021-12-22 04:59:00|208462.7|208312.7|208465|208315|208467.9|208317.9|208462.7|208312.7|18
1640149150000|2021-12-22 04:59:10|208464.8|208314.8|208467.1|208317.1|208469.1|208319.1|208463.7|208313.7|24
1640149160000|2021-12-22 04:59:20|208469|208319|208463.9|208313.9|208469|208319|208463.8|208313.8|16
1640149170000|2021-12-22 04:59:30|208464.7|208314.7|208467.8|208317.8|208468.7|208318.7|208464.5|208314.5|17
1640149180000|2021-12-22 04:59:40|208467.5|208317.5|208472.3|208322.3|208472.3|208322.3|208461.6|208311.6|17
1640149190000|2021-12-22 04:59:50|208470.5|208320.5|208463.5|208313.5|208471.7|208321.7|208463.5|208313.5|15
1640149200000|2021-12-22 05:00:00|208464.6|208314.6|208467.9|208317.9|208478.4|208328.4|208462.6|208312.6|29
1640149210000|2021-12-22 05:00:10|208467.8|208317.8|208466.5|208316.5|208468.6|208318.6|208466|208316|26
1640149220000|2021-12-22 05:00:20|208466.6|208316.6|208467.6|208317.6|208468|208318|208464.5|208314.5|21
1640149230000|2021-12-22 05:00:30|208467.2|208317.2|208466.4|208316.4|208468.3|208318.3|208466.4|208316.4|17
1640149240000|2021-12-22 05:00:40|208467.1|208317.1|208468.9|208318.9|208469.1|208319.1|208467.1|208317.1|17
1640149250000|2021-12-22 05:00:50|208469|208319|208471|208321|208472.2|208322.2|208467.9|208317.9|15
1640149260000|2021-12-22 05:01:00|208470.5|208320.5|208478.7|208328.7|208482.5|208332.5|208470.5|208320.5|23
1640149270000|2021-12-22 05:01:10|208478.1|208328.1|208475.8|208325.8|208479.3|208329.3|208474.8|208324.8|18
1640149280000|2021-12-22 05:01:20|208475.9|208325.9|208476.3|208326.3|208476.5|208326.5|208475.5|208325.5|24
1640149290000|2021-12-22 05:01:30|208476|208326|208483.1|208333.1|208483.1|208333.1|208475.1|208325.1|16
1640149300000|2021-12-22 05:01:40|208483.2|208333.2|208467.5|208317.5|208483.5|208333.5|208465.6|208315.6|27
1640149310000|2021-12-22 05:01:50|208467.2|208317.2|208468.7|208318.7|208472|208322|208466.5|208316.5|23
1640149320000|2021-12-22 05:02:00|208464.4|208314.4|208467.5|208317.5|208469.3|208319.3|208464.4|208314.4|25
1640149330000|2021-12-22 05:02:10|208466.3|208316.3|208463.1|208313.1|208467.4|208317.4|208462|208312|26
1640149340000|2021-12-22 05:02:20|208463.2|208313.2|208457.4|208307.4|208466.9|208316.9|208457.2|208307.2|19
1640149350000|2021-12-22 05:02:30|208467.2|208317.2|208457.4|208307.4|208469.1|208319.1|208453.6|208303.6|24
1640149360000|2021-12-22 05:02:40|208460.9|208310.9|208467.5|208317.5|208467.5|208317.5|208460.9|208310.9|22
1640149370000|2021-12-22 05:02:50|208468.6|208318.6|208459.2|208309.2|208471.7|208321.7|208459.2|208309.2|25
1640149380000|2021-12-22 05:03:00|208459|208309|208455|208305|208460|208310|208455|208305|23
1640149390000|2021-12-22 05:03:10|208455.6|208305.6|208455.6|208305.6|208456.4|208306.4|208455|208305|13
1640149400000|2021-12-22 05:03:20|208455.5|208305.5|208467.6|208317.6|208467.8|208317.8|208455.2|208305.2|26
1640149410000|2021-12-22 05:03:30|208465.2|208315.2|208466.1|208316.1|208469.8|208319.8|208461.5|208311.5|19
1640149420000|2021-12-22 05:03:40|208467.1|208317.1|208463.7|208313.7|208469.7|208319.7|208463.2|208313.2|19
1640149430000|2021-12-22 05:03:50|208463.2|208313.2|208447.9|208297.9|208466|208316|208442.3|208292.3|29
1640149440000|2021-12-22 05:04:00|208444.8|208294.8|208445.7|208295.7|208455.5|208305.5|208442.5|208292.5|18
1640149450000|2021-12-22 05:04:10|208445.8|208295.8|208447.7|208297.7|208455.6|208305.6|208445.8|208295.8|18
1640149460000|2021-12-22 05:04:20|208448.1|208298.1|208443.6|208293.6|208453.9|208303.9|208435.6|208285.6|26
1640149470000|2021-12-22 05:04:30|208441.7|208291.7|208446.4|208296.4|208446.4|208296.4|208440|208290|30
1640149480000|2021-12-22 05:04:40|208442.7|208292.7|208442.2|208292.2|208443.8|208293.8|208439.7|208289.7|22
1640149490000|2021-12-22 05:04:50|208441.2|208291.2|208438.6|208288.6|208442.3|208292.3|208438.6|208288.6|23
1640149500000|2021-12-22 05:05:00|208439.1|208289.1|208444.8|208294.8|208445.8|208295.8|208439|208289|29
1640149510000|2021-12-22 05:05:10|208442.6|208292.6|208446.7|208296.7|208446.7|208296.7|208441.6|208291.6|24
1640149520000|2021-12-22 05:05:20|208446.8|208296.8|208441.3|208291.3|208449.2|208299.2|208441.3|208291.3|25
1640149530000|2021-12-22 05:05:30|208440|208290|208454.7|208304.7|208465.1|208315.1|208439.2|208289.2|33
1640149540000|2021-12-22 05:05:40|208453.3|208303.3|208454.3|208304.3|208460.7|208310.7|208453.3|208303.3|26
1640149550000|2021-12-22 05:05:50|208454.9|208304.9|208458.6|208308.6|208460.7|208310.7|208451.6|208301.6|29
1640149560000|2021-12-22 05:06:00|208459.6|208309.6|208456.2|208306.2|208460.5|208310.5|208456.2|208306.2|27
1640149570000|2021-12-22 05:06:10|208456.3|208306.3|208453.7|208303.7|208456.9|208306.9|208452.2|208302.2|27
1640149580000|2021-12-22 05:06:20|208453.9|208303.9|208458.2|208308.2|208458.2|208308.2|208453.4|208303.4|22
1640149590000|2021-12-22 05:06:30|208458.3|208308.3|208455.7|208305.7|208458.6|208308.6|208454.1|208304.1|27
1640149600000|2021-12-22 05:06:40|208455.8|208305.8|208456|208306|208456.5|208306.5|208453|208303|27
1640149610000|2021-12-22 05:06:50|208455.2|208305.2|208463.8|208313.8|208463.8|208313.8|208453.6|208303.6|22
1640149620000|2021-12-22 05:07:00|208462.1|208312.1|208469.2|208319.2|208487|208337|208460.7|208310.7|29
1640149630000|2021-12-22 05:07:10|208469.3|208319.3|208477|208327|208481|208331|208468.8|208318.8|32
1640149640000|2021-12-22 05:07:20|208477.2|208327.2|208477.5|208327.5|208477.9|208327.9|208476.2|208326.2|23
1640149650000|2021-12-22 05:07:30|208477.4|208327.4|208485.6|208335.6|208495|208345|208475.1|208325.1|23
1640149660000|2021-12-22 05:07:40|208486.2|208336.2|208484.8|208334.8|208487.6|208337.6|208480.6|208330.6|26
1640149670000|2021-12-22 05:07:50|208483.9|208333.9|208482.9|208332.9|208484.3|208334.3|208482.4|208332.4|23
1640149680000|2021-12-22 05:08:00|208484.3|208334.3|208484|208334|208489.6|208339.6|208484|208334|30
1640149690000|2021-12-22 05:08:10|208484.1|208334.1|208485.4|208335.4|208503.7|208353.7|208482.3|208332.3|31
1640149700000|2021-12-22 05:08:20|208485.5|208335.5|208486.3|208336.3|208486.3|208336.3|208485|208335|23
1640149710000|2021-12-22 05:08:30|208485.2|208335.2|208487.4|208337.4|208488.3|208338.3|208484.9|208334.9|23
1640149720000|2021-12-22 05:08:40|208487.5|208337.5|208504|208354|208504|208354|208486.1|208336.1|21
1640149730000|2021-12-22 05:08:50|208515.3|208365.3|208505.7|208355.7|208515.3|208365.3|208499.5|208349.5|32
1640149740000|2021-12-22 05:09:00|208507|208357|208510.1|208360.1|208510.7|208360.7|208506.1|208356.1|26
1640149750000|2021-12-22 05:09:10|208509.6|208359.6|208513.7|208363.7|208520.5|208370.5|208507.3|208357.3|27
1640149760000|2021-12-22 05:09:20|208514.1|208364.1|208521.2|208371.2|208528.8|208378.8|208513.6|208363.6|28
1640149770000|2021-12-22 05:09:30|208521.5|208371.5|208520.3|208370.3|208523.7|208373.7|208516.8|208366.8|23
1640149780000|2021-12-22 05:09:40|208520.7|208370.7|208521.7|208371.7|208523.4|208373.4|208517.4|208367.4|21
1640149790000|2021-12-22 05:09:50|208521.6|208371.6|208519.5|208369.5|208523.8|208373.8|208518.5|208368.5|25
1640149800000|2021-12-22 05:10:00|208519.2|208369.2|208517.6|208367.6|208523.7|208373.7|208517.6|208367.6|23
1640149810000|2021-12-22 05:10:10|208521.1|208371.1|208519.6|208369.6|208521.7|208371.7|208519.3|208369.3|24
1640149820000|2021-12-22 05:10:20|208519.9|208369.9|208524.5|208374.5|208524.5|208374.5|208519|208369|22
1640149830000|2021-12-22 05:10:30|208530.7|208380.7|208525.3|208375.3|208530.7|208380.7|208520.8|208370.8|22
1640149840000|2021-12-22 05:10:40|208524.4|208374.4|208526.5|208376.5|208528.2|208378.2|208524.4|208374.4|15
1640149850000|2021-12-22 05:10:50|208525.5|208375.5|208529.7|208379.7|208530.6|208380.6|208525.5|208375.5|19
1640149860000|2021-12-22 05:11:00|208529.3|208379.3|208525.6|208375.6|208529.6|208379.6|208524.9|208374.9|29
1640149870000|2021-12-22 05:11:10|208525|208375|208539|208389|208539.4|208389.4|208521.5|208371.5|19
1640149880000|2021-12-22 05:11:20|208544.9|208394.9|208536.2|208386.2|208544.9|208394.9|208536.2|208386.2|20
1640149890000|2021-12-22 05:11:30|208536.4|208386.4|208536.2|208386.2|208536.4|208386.4|208536.1|208386.1|10
1640149900000|2021-12-22 05:11:40|208536.1|208386.1|208537.3|208387.3|208539.8|208389.8|208536.1|208386.1|16
1640149910000|2021-12-22 05:11:50|208537.2|208387.2|208538.1|208388.1|208539.4|208389.4|208537.2|208387.2|17
1640149920000|2021-12-22 05:12:00|208537.8|208387.8|208537.1|208387.1|208537.8|208387.8|208535.8|208385.8|15
1640149930000|2021-12-22 05:12:10|208536.9|208386.9|208539.9|208389.9|208541.2|208391.2|208536.9|208386.9|21
1640149940000|2021-12-22 05:12:20|208540.4|208390.4|208544.1|208394.1|208545.6|208395.6|208536.7|208386.7|20
1640149950000|2021-12-22 05:12:30|208544.3|208394.3|208544.2|208394.2|208544.4|208394.4|208543.9|208393.9|11
1640149960000|2021-12-22 05:12:40|208544.1|208394.1|208542.7|208392.7|208544.6|208394.6|208542.7|208392.7|14
1640149970000|2021-12-22 05:12:50|208546.5|208396.5|208540.9|208390.9|208546.9|208396.9|208540.9|208390.9|19
1640149980000|2021-12-22 05:13:00|208541.8|208391.8|208541.6|208391.6|208542.5|208392.5|208541.2|208391.2|19
1640149990000|2021-12-22 05:13:10|208541.5|208391.5|208543.5|208393.5|208545.7|208395.7|208541.5|208391.5|20
1640150000000|2021-12-22 05:13:20|208544.2|208394.2|208542.2|208392.2|208547|208397|208541.4|208391.4|20
1640150010000|2021-12-22 05:13:30|208542.1|208392.1|208544.7|208394.7|208544.7|208394.7|208540|208390|16
1640150020000|2021-12-22 05:13:40|208544.5|208394.5|208542.2|208392.2|208545.3|208395.3|208541.1|208391.1|13
1640150030000|2021-12-22 05:13:50|208542.3|208392.3|208544.2|208394.2|208546.2|208396.2|208542.2|208392.2|17
1640150040000|2021-12-22 05:14:00|208544.8|208394.8|208540.5|208390.5|208544.8|208394.8|208532.3|208382.3|20
1640150050000|2021-12-22 05:14:10|208538.9|208388.9|208535.9|208385.9|208540.3|208390.3|208533|208383|13
1640150060000|2021-12-22 05:14:20|208536|208386|208548.4|208398.4|208549|208399|208536|208386|16
1640150070000|2021-12-22 05:14:30|208548|208398|208541.3|208391.3|208548.5|208398.5|208540.9|208390.9|14
1640150080000|2021-12-22 05:14:40|208541.7|208391.7|208546.6|208396.6|208547.2|208397.2|208541.7|208391.7|12
1640150090000|2021-12-22 05:14:50|208546.8|208396.8|208545.6|208395.6|208547.3|208397.3|208543.1|208393.1|14
1640150100000|2021-12-22 05:15:00|208545.7|208395.7|208544.2|208394.2|208547|208397|208541.6|208391.6|20
1640150110000|2021-12-22 05:15:10|208543.9|208393.9|208546|208396|208547.3|208397.3|208543.9|208393.9|11
1640150120000|2021-12-22 05:15:20|208545.5|208395.5|208546|208396|208546.1|208396.1|208542.6|208392.6|17
1640150130000|2021-12-22 05:15:30|208547.2|208397.2|208544.3|208394.3|208548.1|208398.1|208543.1|208393.1|11
1640150140000|2021-12-22 05:15:40|208545|208395|208544.3|208394.3|208545.6|208395.6|208541.5|208391.5|13
1640150150000|2021-12-22 05:15:50|208544.1|208394.1|208551.5|208401.5|208553.4|208403.4|208544.1|208394.1|15
1640150160000|2021-12-22 05:16:00|208552.8|208402.8|208551.6|208401.6|208553.4|208403.4|208550.6|208400.6|11
1640150170000|2021-12-22 05:16:10|208548.7|208398.7|208549|208399|208549|208399|208548.2|208398.2|9
1640150180000|2021-12-22 05:16:20|208549.9|208399.9|208555.7|208405.7|208555.7|208405.7|208545.2|208395.2|10
1640150190000|2021-12-22 05:16:30|208555.2|208405.2|208546.3|208396.3|208556.5|208406.5|208545.1|208395.1|15
1640150200000|2021-12-22 05:16:40|208546|208396|208548.9|208398.9|208550.1|208400.1|208546|208396|15
1640150210000|2021-12-22 05:16:50|208547.9|208397.9|208556.1|208406.1|208558.6|208408.6|208547.9|208397.9|11
1640150220000|2021-12-22 05:17:00|208554.5|208404.5|208607.3|208457.3|208610.8|208460.8|208554.2|208404.2|22
1640150230000|2021-12-22 05:17:10|208602.3|208452.3|208605.8|208455.8|208612.9|208462.9|208597.4|208447.4|27
1640150240000|2021-12-22 05:17:20|208606|208456|208605.9|208455.9|208609.2|208459.2|208605.4|208455.4|19
1640150250000|2021-12-22 05:17:30|208606|208456|208610.2|208460.2|208613.3|208463.3|208605.6|208455.6|20
1640150260000|2021-12-22 05:17:40|208610.1|208460.1|208612.5|208462.5|208612.9|208462.9|208606.7|208456.7|17
1640150270000|2021-12-22 05:17:50|208614.2|208464.2|208610.6|208460.6|208614.6|208464.6|208603.9|208453.9|15
1640150280000|2021-12-22 05:18:00|208608.5|208458.5|208608|208458|208613|208463|208606.5|208456.5|18
1640150290000|2021-12-22 05:18:10|208606.5|208456.5|208612.6|208462.6|208618.7|208468.7|208606.5|208456.5|15
1640150300000|2021-12-22 05:18:20|208612.2|208462.2|208609.2|208459.2|208616.4|208466.4|208609.2|208459.2|19
1640150310000|2021-12-22 05:18:30|208609.8|208459.8|208607.7|208457.7|208609.8|208459.8|208607.7|208457.7|15
1640150320000|2021-12-22 05:18:40|208605.9|208455.9|208608.6|208458.6|208609.9|208459.9|208605.8|208455.8|9
1640150330000|2021-12-22 05:18:50|208608|208458|208612|208462|208615.8|208465.8|208608|208458|6
1640150340000|2021-12-22 05:19:00|208612.4|208462.4|208606.8|208456.8|208613.1|208463.1|208606.2|208456.2|12
1640150350000|2021-12-22 05:19:10|208607.5|208457.5|208601.8|208451.8|208608.3|208458.3|208598.6|208448.6|11
1640150360000|2021-12-22 05:19:20|208602|208452|208604.4|208454.4|208610.3|208460.3|208602|208452|15
1640150370000|2021-12-22 05:19:30|208605.4|208455.4|208605.4|208455.4|208605.6|208455.6|208604.2|208454.2|8
1640150380000|2021-12-22 05:19:40|208607.2|208457.2|208603.3|208453.3|208607.2|208457.2|208600.3|208450.3|10
1640150390000|2021-12-22 05:19:50|208603.5|208453.5|208605.5|208455.5|208618.8|208468.8|208603.5|208453.5|9
1640150400000|2021-12-22 05:20:00|208606.2|208456.2|208606.9|208456.9|208606.9|208456.9|208606.1|208456.1|4
1640150410000|2021-12-22 05:20:10|208616.7|208466.7|208610.6|208460.6|208616.7|208466.7|208610.6|208460.6|4
1640150420000|2021-12-22 05:20:20|208609|208459|208608.8|208458.8|208609.1|208459.1|208608.5|208458.5|4
1640150430000|2021-12-22 05:20:30|208604.3|208454.3|208604.6|208454.6|208621.3|208471.3|208604.3|208454.3|9
1640150440000|2021-12-22 05:20:40|208605.3|208455.3|208604.2|208454.2|208605.3|208455.3|208604.2|208454.2|4
1640150450000|2021-12-22 05:20:50|208617.8|208467.8|208612.6|208462.6|208622.1|208472.1|208612.6|208462.6|7
1640150460000|2021-12-22 05:21:00|208612.5|208462.5|208602.8|208452.8|208612.5|208462.5|208602.6|208452.6|15
1640150470000|2021-12-22 05:21:10|208602.7|208452.7|208602.9|208452.9|208603.1|208453.1|208602.7|208452.7|7
1640150480000|2021-12-22 05:21:20|208602.7|208452.7|208606.2|208456.2|208610.3|208460.3|208602.7|208452.7|12
1640150490000|2021-12-22 05:21:30|208605.9|208455.9|208636.5|208486.5|208654.6|208504.6|208605.9|208455.9|29
1640150500000|2021-12-22 05:21:40|208633.6|208483.6|208628.9|208478.9|208638.6|208488.6|208622.9|208472.9|27
1640150510000|2021-12-22 05:21:50|208623.8|208473.8|208631|208481|208632.9|208482.9|208622.8|208472.8|24
1640150520000|2021-12-22 05:22:00|208628.6|208478.6|208621.6|208471.6|208634.9|208484.9|208621.6|208471.6|26
1640150530000|2021-12-22 05:22:10|208621.8|208471.8|208627.1|208477.1|208631|208481|208621.8|208471.8|20
1640150540000|2021-12-22 05:22:20|208628.2|208478.2|208624.7|208474.7|208637.9|208487.9|208623.2|208473.2|26
1640150550000|2021-12-22 05:22:30|208626.5|208476.5|208629.7|208479.7|208633|208483|208624.9|208474.9|22
1640150560000|2021-12-22 05:22:40|208629.4|208479.4|208647.3|208497.3|208660.2|208510.2|208629.3|208479.3|20
1640150570000|2021-12-22 05:22:50|208649.2|208499.2|208649.4|208499.4|208652.2|208502.2|208644|208494|20
1640150580000|2021-12-22 05:23:00|208648.8|208498.8|208653|208503|208655.4|208505.4|208648.8|208498.8|9
1640150590000|2021-12-22 05:23:10|208653.3|208503.3|208657.4|208507.4|208659.2|208509.2|208653|208503|7
1640150600000|2021-12-22 05:23:20|208656.3|208506.3|208654.6|208504.6|208656.5|208506.5|208654.6|208504.6|8
1640150610000|2021-12-22 05:23:30|208658.6|208508.6|208655.9|208505.9|208674.3|208524.3|208643.9|208493.9|17
1640150620000|2021-12-22 05:23:40|208658.3|208508.3|208661|208511|208665.5|208515.5|208651.2|208501.2|12
1640150630000|2021-12-22 05:23:50|208657.8|208507.8|208652.2|208502.2|208657.8|208507.8|208651.9|208501.9|11
1640150640000|2021-12-22 05:24:00|208652.6|208502.6|208655.5|208505.5|208657.8|208507.8|208652.6|208502.6|7
1640150650000|2021-12-22 05:24:10|208655|208505|208656.7|208506.7|208657.2|208507.2|208654.9|208504.9|7
1640150660000|2021-12-22 05:24:20|208644.6|208494.6|208654.7|208504.7|208658.1|208508.1|208644.6|208494.6|13
1640150670000|2021-12-22 05:24:30|208654.8|208504.8|208668.1|208518.1|208671.6|208521.6|208654.4|208504.4|9
1640150680000|2021-12-22 05:24:40|208666.5|208516.5|208654.8|208504.8|208666.5|208516.5|208654.8|208504.8|6
1640150690000|2021-12-22 05:24:50|208657.2|208507.2|208656.8|208506.8|208662.7|208512.7|208649.6|208499.6|16
1640150700000|2021-12-22 05:25:00|208656.9|208506.9|208648.2|208498.2|208665.2|208515.2|208648.2|208498.2|11
1640150710000|2021-12-22 05:25:10|208648.4|208498.4|208648.9|208498.9|208649.6|208499.6|208647.7|208497.7|12
1640150720000|2021-12-22 05:25:20|208653.9|208503.9|208654.8|208504.8|208654.8|208504.8|208649|208499|11
1640150730000|2021-12-22 05:25:30|208654.7|208504.7|208635.3|208485.3|208654.7|208504.7|208617.6|208467.6|21
1640150740000|2021-12-22 05:25:40|208633.8|208483.8|208621.1|208471.1|208633.8|208483.8|208617.6|208467.6|18
1640150750000|2021-12-22 05:25:50|208628.3|208478.3|208623|208473|208628.3|208478.3|208621.7|208471.7|14
1640150760000|2021-12-22 05:26:00|208622.3|208472.3|208624.6|208474.6|208624.6|208474.6|208620.3|208470.3|12
1640150770000|2021-12-22 05:26:10|208623.2|208473.2|208631.7|208481.7|208634.1|208484.1|208623.2|208473.2|11
1640150780000|2021-12-22 05:26:20|208634.9|208484.9|208623.5|208473.5|208634.9|208484.9|208623.5|208473.5|11
1640150790000|2021-12-22 05:26:30|208623.7|208473.7|208624.5|208474.5|208633.5|208483.5|208622.6|208472.6|14
1640150800000|2021-12-22 05:26:40|208625.3|208475.3|208631|208481|208632.1|208482.1|208624.1|208474.1|16
1640150810000|2021-12-22 05:26:50|208629.4|208479.4|208636.3|208486.3|208655.5|208505.5|208628.6|208478.6|17
1640150820000|2021-12-22 05:27:00|208636.4|208486.4|208646.6|208496.6|208670.5|208520.5|208636.4|208486.4|17
1640150830000|2021-12-22 05:27:10|208645.8|208495.8|208646.1|208496.1|208647.4|208497.4|208644.9|208494.9|14
1640150840000|2021-12-22 05:27:20|208645.8|208495.8|208647.4|208497.4|208648|208498|208640.2|208490.2|11
1640150850000|2021-12-22 05:27:30|208651.6|208501.6|208653|208503|208654.4|208504.4|208650.8|208500.8|11
1640150860000|2021-12-22 05:27:40|208654.4|208504.4|208652.6|208502.6|208654.4|208504.4|208652.4|208502.4|8
1640150870000|2021-12-22 05:27:50|208653.1|208503.1|208649.5|208499.5|208655.4|208505.4|208649.5|208499.5|8
1640150880000|2021-12-22 05:28:00|208651.1|208501.1|208648.8|208498.8|208651.1|208501.1|208648.8|208498.8|8
1640150890000|2021-12-22 05:28:10|208650.4|208500.4|208650.9|208500.9|208652.8|208502.8|208649.9|208499.9|11
1640150900000|2021-12-22 05:28:20|208654.6|208504.6|208653.6|208503.6|208654.6|208504.6|208653.6|208503.6|4
1640150910000|2021-12-22 05:28:30|208653.5|208503.5|208651.9|208501.9|208653.5|208503.5|208650.7|208500.7|8
1640150920000|2021-12-22 05:28:40|208652.2|208502.2|208647.8|208497.8|208652.2|208502.2|208646.2|208496.2|6
1640150930000|2021-12-22 05:28:50|208656.3|208506.3|208650.7|208500.7|208656.3|208506.3|208650.4|208500.4|8
1640150940000|2021-12-22 05:29:00|208651.8|208501.8|208618.6|208468.6|208658.6|208508.6|208618.6|208468.6|26
1640150950000|2021-12-22 05:29:10|208617.7|208467.7|208619.8|208469.8|208629.3|208479.3|208616.2|208466.2|21
1640150960000|2021-12-22 05:29:20|208620|208470|208618.4|208468.4|208622|208472|208617.6|208467.6|13
1640150970000|2021-12-22 05:29:30|208618.3|208468.3|208618.7|208468.7|208625.2|208475.2|208617.2|208467.2|12
1640150980000|2021-12-22 05:29:40|208619.3|208469.3|208615|208465|208620.1|208470.1|208615|208465|12
1640150990000|2021-12-22 05:29:50|208615.3|208465.3|208622.5|208472.5|208626.8|208476.8|208614|208464|12
1640151000000|2021-12-22 05:30:00|208621.8|208471.8|208606.2|208456.2|208628.3|208478.3|208600.8|208450.8|19
1640151010000|2021-12-22 05:30:10|208606.8|208456.8|208610.5|208460.5|208611.5|208461.5|208604.5|208454.5|11
1640151020000|2021-12-22 05:30:20|208608.8|208458.8|208603.7|208453.7|208608.8|208458.8|208602.7|208452.7|9
1640151030000|2021-12-22 05:30:30|208603.8|208453.8|208597.7|208447.7|208605.1|208455.1|208595.4|208445.4|22
1640151040000|2021-12-22 05:30:40|208599.7|208449.7|208596.2|208446.2|208599.7|208449.7|208594.8|208444.8|16
1640151050000|2021-12-22 05:30:50|208596.4|208446.4|208598.6|208448.6|208602.5|208452.5|208596.1|208446.1|21
1640151060000|2021-12-22 05:31:00|208598.8|208448.8|208605.9|208455.9|208616.5|208466.5|208583|208433|23
1640151070000|2021-12-22 05:31:10|208602.7|208452.7|208599.6|208449.6|208602.7|208452.7|208598.8|208448.8|16
1640151080000|2021-12-22 05:31:20|208599.7|208449.7|208610.6|208460.6|208612.6|208462.6|208599|208449|25
1640151090000|2021-12-22 05:31:30|208607.7|208457.7|208608.7|208458.7|208615.3|208465.3|208605.5|208455.5|27
1640151100000|2021-12-22 05:31:40|208609.3|208459.3|208613.6|208463.6|208615.1|208465.1|208609.3|208459.3|17
1640151110000|2021-12-22 05:31:50|208603.7|208453.7|208612.8|208462.8|208615.1|208465.1|208603.7|208453.7|32
1640151120000|2021-12-22 05:32:00|208611.1|208461.1|208615.2|208465.2|208615.2|208465.2|208607.2|208457.2|25
1640151130000|2021-12-22 05:32:10|208615.5|208465.5|208613.8|208463.8|208615.6|208465.6|208607.4|208457.4|21
1640151140000|2021-12-22 05:32:20|208610|208460|208609.4|208459.4|208610.7|208460.7|208608.4|208458.4|26
1640151150000|2021-12-22 05:32:30|208611.4|208461.4|208607.7|208457.7|208611.4|208461.4|208606.9|208456.9|21
1640151160000|2021-12-22 05:32:40|208609.3|208459.3|208609.1|208459.1|208609.9|208459.9|208605.9|208455.9|23
1640151170000|2021-12-22 05:32:50|208610.6|208460.6|208607.8|208457.8|208610.9|208460.9|208607.5|208457.5|18
1640151180000|2021-12-22 05:33:00|208608.4|208458.4|208604.3|208454.3|208615.4|208465.4|208603.7|208453.7|27
1640151190000|2021-12-22 05:33:10|208606.1|208456.1|208607.7|208457.7|208610.1|208460.1|208603.8|208453.8|12
1640151200000|2021-12-22 05:33:20|208609.3|208459.3|208606.4|208456.4|208609.3|208459.3|208606.2|208456.2|14
1640151210000|2021-12-22 05:33:30|208606.7|208456.7|208607|208457|208608|208458|208605.2|208455.2|12
1640151220000|2021-12-22 05:33:40|208606.2|208456.2|208604.5|208454.5|208606.2|208456.2|208604.2|208454.2|17
1640151230000|2021-12-22 05:33:50|208604.9|208454.9|208605.2|208455.2|208608.2|208458.2|208604.6|208454.6|16
1640151240000|2021-12-22 05:34:00|208610.7|208460.7|208606.8|208456.8|208615.2|208465.2|208606.8|208456.8|12
1640151250000|2021-12-22 05:34:10|208608.7|208458.7|208603|208453|208609.8|208459.8|208603|208453|7
1640151260000|2021-12-22 05:34:20|208603.7|208453.7|208606.3|208456.3|208608.7|208458.7|208603.5|208453.5|9
1640151270000|2021-12-22 05:34:30|208609.2|208459.2|208604.1|208454.1|208609.2|208459.2|208603|208453|7
1640151280000|2021-12-22 05:34:40|208606.2|208456.2|208601.6|208451.6|208606.2|208456.2|208601.6|208451.6|6
1640151290000|2021-12-22 05:34:50|208603.3|208453.3|208608.2|208458.2|208608.2|208458.2|208598.6|208448.6|9
1640151300000|2021-12-22 05:35:00|208605.4|208455.4|208612.9|208462.9|208621|208471|208605.4|208455.4|12
1640151310000|2021-12-22 05:35:10|208606.8|208456.8|208605.9|208455.9|208609.2|208459.2|208605.5|208455.5|7
1640151320000|2021-12-22 05:35:20|208608.4|208458.4|208602.7|208452.7|208608.4|208458.4|208601.8|208451.8|5
1640151330000|2021-12-22 05:35:30|208602.6|208452.6|208601.1|208451.1|208605.9|208455.9|208601.1|208451.1|8
1640151340000|2021-12-22 05:35:40|208603.3|208453.3|208607.2|208457.2|208607.2|208457.2|208603.3|208453.3|4
1640151350000|2021-12-22 05:35:50|208606.7|208456.7|208607.2|208457.2|208607.2|208457.2|208602.3|208452.3|4
1640151360000|2021-12-22 05:36:00|208607.4|208457.4|208605.6|208455.6|208611.6|208461.6|208603|208453|9
1640151370000|2021-12-22 05:36:10|208603.6|208453.6|208604|208454|208604.7|208454.7|208601.1|208451.1|8
1640151380000|2021-12-22 05:36:20|208605.7|208455.7|208608|208458|208608.1|208458.1|208599.8|208449.8|13
1640151390000|2021-12-22 05:36:30|208606.2|208456.2|208604.4|208454.4|208607.8|208457.8|208604.1|208454.1|14
1640151400000|2021-12-22 05:36:40|208608.3|208458.3|208604|208454|208608.3|208458.3|208600.8|208450.8|10
1640151410000|2021-12-22 05:36:50|208604.1|208454.1|208602.3|208452.3|208605.8|208455.8|208602.3|208452.3|11
1640151420000|2021-12-22 05:37:00|208603.5|208453.5|208600.4|208450.4|208603.6|208453.6|208600.4|208450.4|7
1640151430000|2021-12-22 05:37:10|208604.3|208454.3|208603.3|208453.3|208604.3|208454.3|208603.3|208453.3|4
1640151440000|2021-12-22 05:37:20|208603|208453|208602.4|208452.4|208603|208453|208600.7|208450.7|6
1640151450000|2021-12-22 05:37:30|208602.8|208452.8|208605.3|208455.3|208615.3|208465.3|208602.5|208452.5|9
1640151460000|2021-12-22 05:37:40|208605.9|208455.9|208603.3|208453.3|208605.9|208455.9|208603.3|208453.3|10
1640151470000|2021-12-22 05:37:50|208601|208451|208597.8|208447.8|208601.2|208451.2|208597.1|208447.1|12
1640151480000|2021-12-22 05:38:00|208599|208449|208604.9|208454.9|208607.6|208457.6|208599|208449|17
1640151490000|2021-12-22 05:38:10|208605|208455|208605.9|208455.9|208608.2|208458.2|208604.7|208454.7|22
1640151500000|2021-12-22 05:38:20|208604.9|208454.9|208604.9|208454.9|208608.9|208458.9|208604.8|208454.8|20
1640151510000|2021-12-22 05:38:30|208606.5|208456.5|208603.4|208453.4|208608.4|208458.4|208602.8|208452.8|12
1640151520000|2021-12-22 05:38:40|208604.5|208454.5|208601.1|208451.1|208604.6|208454.6|208600.1|208450.1|6
1640151530000|2021-12-22 05:38:50|208602.9|208452.9|208608.2|208458.2|208609.6|208459.6|208601.2|208451.2|12
1640151540000|2021-12-22 05:39:00|208610.2|208460.2|208569.3|208419.3|208610.2|208460.2|208557.8|208407.8|26
1640151550000|2021-12-22 05:39:10|208567.9|208417.9|208570.9|208420.9|208573.4|208423.4|208565|208415|12
1640151560000|2021-12-22 05:39:20|208570.3|208420.3|208566.3|208416.3|208570.3|208420.3|208563.4|208413.4|10
1640151570000|2021-12-22 05:39:30|208565.7|208415.7|208568.4|208418.4|208569.3|208419.3|208562.8|208412.8|8
1640151580000|2021-12-22 05:39:40|208568|208418|208563.8|208413.8|208569.9|208419.9|208561.6|208411.6|14
1640151590000|2021-12-22 05:39:50|208564|208414|208577.3|208427.3|208597.2|208447.2|208563.9|208413.9|12
1640151600000|2021-12-22 05:40:00|208576.9|208426.9|208567.4|208417.4|208579.6|208429.6|208565.6|208415.6|22
1640151610000|2021-12-22 05:40:10|208566.5|208416.5|208568.8|208418.8|208572.1|208422.1|208566.5|208416.5|13
1640151620000|2021-12-22 05:40:20|208568.3|208418.3|208571.7|208421.7|208572.6|208422.6|208560.7|208410.7|14
1640151630000|2021-12-22 05:40:30|208567.6|208417.6|208562.8|208412.8|208567.6|208417.6|208557.6|208407.6|25
1640151640000|2021-12-22 05:40:40|208561.9|208411.9|208560.8|208410.8|208562.6|208412.6|208559.9|208409.9|21
1640151650000|2021-12-22 05:40:50|208560.7|208410.7|208559.5|208409.5|208561.2|208411.2|208558.9|208408.9|14
1640151660000|2021-12-22 05:41:00|208558.8|208408.8|208558.4|208408.4|208571.6|208421.6|208557.6|208407.6|28
1640151670000|2021-12-22 05:41:10|208558.3|208408.3|208567.8|208417.8|208567.8|208417.8|208556.7|208406.7|22
1640151680000|2021-12-22 05:41:20|208564.7|208414.7|208565.9|208415.9|208570.1|208420.1|208564.7|208414.7|23
1640151690000|2021-12-22 05:41:30|208566.1|208416.1|208564.6|208414.6|208566.4|208416.4|208564.4|208414.4|21
1640151700000|2021-12-22 05:41:40|208564.8|208414.8|208569.9|208419.9|208569.9|208419.9|208564.8|208414.8|14
1640151710000|2021-12-22 05:41:50|208567.3|208417.3|208567.7|208417.7|208567.8|208417.8|208566.4|208416.4|8
1640151720000|2021-12-22 05:42:00|208567.8|208417.8|208567.2|208417.2|208567.8|208417.8|208565.7|208415.7|9
1640151730000|2021-12-22 05:42:10|208567.5|208417.5|208565.3|208415.3|208570|208420|208563|208413|16
1640151740000|2021-12-22 05:42:20|208563.6|208413.6|208558.3|208408.3|208568.5|208418.5|208558.2|208408.2|21
1640151750000|2021-12-22 05:42:30|208558.2|208408.2|208559.8|208409.8|208560.5|208410.5|208555.2|208405.2|13
1640151760000|2021-12-22 05:42:40|208559.5|208409.5|208557.5|208407.5|208560.9|208410.9|208557.2|208407.2|9
1640151770000|2021-12-22 05:42:50|208558|208408|208559.8|208409.8|208560.4|208410.4|208558|208408|8
1640151780000|2021-12-22 05:43:00|208559.7|208409.7|208558.9|208408.9|208561.1|208411.1|208558|208408|13
1640151790000|2021-12-22 05:43:10|208559|208409|208562|208412|208562.5|208412.5|208557.7|208407.7|12
1640151800000|2021-12-22 05:43:20|208561.6|208411.6|208561.9|208411.9|208569.7|208419.7|208560.4|208410.4|24
1640151810000|2021-12-22 05:43:30|208561.4|208411.4|208561.3|208411.3|208564.9|208414.9|208561.3|208411.3|14
1640151820000|2021-12-22 05:43:40|208561.9|208411.9|208563.4|208413.4|208565|208415|208559.8|208409.8|14
1640151830000|2021-12-22 05:43:50|208563|208413|208564.7|208414.7|208566.4|208416.4|208561.2|208411.2|12
1640151840000|2021-12-22 05:44:00|208565.6|208415.6|208562.1|208412.1|208570.9|208420.9|208561.7|208411.7|11
1640151850000|2021-12-22 05:44:10|208562.2|208412.2|208561.7|208411.7|208562.4|208412.4|208557|208407|9
1640151860000|2021-12-22 05:44:20|208560.1|208410.1|208566.7|208416.7|208566.7|208416.7|208557.2|208407.2|17
1640151870000|2021-12-22 05:44:30|208567.6|208417.6|208564.2|208414.2|208567.6|208417.6|208562.6|208412.6|15
1640151880000|2021-12-22 05:44:40|208564.6|208414.6|208559.7|208409.7|208564.7|208414.7|208559.7|208409.7|13
1640151890000|2021-12-22 05:44:50|208559.9|208409.9|208562.9|208412.9|208564.6|208414.6|208559.9|208409.9|16
1640151900000|2021-12-22 05:45:00|208562.2|208412.2|208563.6|208413.6|208569.6|208419.6|208562.1|208412.1|19
1640151910000|2021-12-22 05:45:10|208563.4|208413.4|208560.8|208410.8|208563.4|208413.4|208557.9|208407.9|15
1640151920000|2021-12-22 05:45:20|208560.1|208410.1|208559.6|208409.6|208562.2|208412.2|208559.6|208409.6|8
1640151930000|2021-12-22 05:45:30|208560.3|208410.3|208555.5|208405.5|208560.5|208410.5|208555.5|208405.5|10
1640151940000|2021-12-22 05:45:40|208558.2|208408.2|208556.5|208406.5|208558.9|208408.9|208554.3|208404.3|8
1640151950000|2021-12-22 05:45:50|208557.1|208407.1|208558|208408|208558.3|208408.3|208556.7|208406.7|9
1640151960000|2021-12-22 05:46:00|208557.9|208407.9|208559.7|208409.7|208560.9|208410.9|208557.9|208407.9|12
1640151970000|2021-12-22 05:46:10|208559.3|208409.3|208560.7|208410.7|208561.8|208411.8|208556.7|208406.7|14
1640151980000|2021-12-22 05:46:20|208560.4|208410.4|208571.1|208421.1|208571.1|208421.1|208556.6|208406.6|8
1640151990000|2021-12-22 05:46:30|208567.5|208417.5|208561.6|208411.6|208567.5|208417.5|208561.6|208411.6|6
1640152000000|2021-12-22 05:46:40|208563.1|208413.1|208561.7|208411.7|208563.1|208413.1|208561.7|208411.7|4
1640152010000|2021-12-22 05:46:50|208563.8|208413.8|208554.3|208404.3|208563.8|208413.8|208554.3|208404.3|8
1640152020000|2021-12-22 05:47:00|208562.3|208412.3|208555.4|208405.4|208562.3|208412.3|208555.3|208405.3|6
1640152030000|2021-12-22 05:47:10|208556.8|208406.8|208552.9|208402.9|208556.8|208406.8|208552.9|208402.9|4
1640152040000|2021-12-22 05:47:20|208554.3|208404.3|208561.9|208411.9|208566.3|208416.3|208554.3|208404.3|17
1640152050000|2021-12-22 05:47:30|208562.3|208412.3|208561.8|208411.8|208563.3|208413.3|208561|208411|11
1640152060000|2021-12-22 05:47:40|208563.9|208413.9|208557.3|208407.3|208563.9|208413.9|208557.1|208407.1|10
1640152070000|2021-12-22 05:47:50|208557.1|208407.1|208555.2|208405.2|208557.8|208407.8|208554.5|208404.5|9
1640152080000|2021-12-22 05:48:00|208556.2|208406.2|208555.5|208405.5|208557.3|208407.3|208555.5|208405.5|8
1640152090000|2021-12-22 05:48:10|208555.9|208405.9|208555.2|208405.2|208559.9|208409.9|208550|208400|12
1640152100000|2021-12-22 05:48:20|208555.7|208405.7|208558.2|208408.2|208562|208412|208555.7|208405.7|12
1640152110000|2021-12-22 05:48:30|208558.7|208408.7|208554.7|208404.7|208558.7|208408.7|208550.8|208400.8|7
1640152120000|2021-12-22 05:48:40|208554.8|208404.8|208556|208406|208556|208406|208554.8|208404.8|9
1640152130000|2021-12-22 05:48:50|208555.3|208405.3|208559.8|208409.8|208560.5|208410.5|208555.3|208405.3|16
1640152140000|2021-12-22 05:49:00|208559.7|208409.7|208562.5|208412.5|208568.9|208418.9|208559.7|208409.7|16
1640152150000|2021-12-22 05:49:10|208562.2|208412.2|208558.7|208408.7|208562.2|208412.2|208558.5|208408.5|16
1640152160000|2021-12-22 05:49:20|208558.6|208408.6|208558.8|208408.8|208559|208409|208558.6|208408.6|7
1640152170000|2021-12-22 05:49:30|208558.7|208408.7|208556|208406|208558.8|208408.8|208555.8|208405.8|13
1640152180000|2021-12-22 05:49:40|208555.9|208405.9|208556.7|208406.7|208557|208407|208555.9|208405.9|10
1640152190000|2021-12-22 05:49:50|208556.6|208406.6|208556.4|208406.4|208556.8|208406.8|208555.7|208405.7|10
1640152200000|2021-12-22 05:50:00|208567.1|208417.1|208560.1|208410.1|208568.2|208418.2|208560.1|208410.1|10
1640152210000|2021-12-22 05:50:10|208560.8|208410.8|208557.8|208407.8|208561.4|208411.4|208554.6|208404.6|14
1640152220000|2021-12-22 05:50:20|208557.9|208407.9|208561.4|208411.4|208561.4|208411.4|208557.3|208407.3|10
1640152230000|2021-12-22 05:50:30|208561|208411|208557.3|208407.3|208561.6|208411.6|208557.2|208407.2|14
1640152240000|2021-12-22 05:50:40|208557.5|208407.5|208557.2|208407.2|208557.5|208407.5|208556.9|208406.9|7
1640152250000|2021-12-22 05:50:50|208557.4|208407.4|208557.2|208407.2|208557.6|208407.6|208556.1|208406.1|13
1640152260000|2021-12-22 05:51:00|208557.4|208407.4|208556.8|208406.8|208557.4|208407.4|208556.5|208406.5|10
1640152270000|2021-12-22 05:51:10|208557|208407|208562.9|208412.9|208564.8|208414.8|208556.5|208406.5|10
1640152280000|2021-12-22 05:51:20|208561.6|208411.6|208560.4|208410.4|208561.6|208411.6|208560.1|208410.1|7
1640152290000|2021-12-22 05:51:30|208560.3|208410.3|208556.7|208406.7|208560.3|208410.3|208556|208406|8
1640152300000|2021-12-22 05:51:40|208556.8|208406.8|208556.4|208406.4|208556.9|208406.9|208555.5|208405.5|9
1640152310000|2021-12-22 05:51:50|208555.5|208405.5|208555.4|208405.4|208556.2|208406.2|208555.1|208405.1|7
1640152320000|2021-12-22 05:52:00|208555.9|208405.9|208556|208406|208556.4|208406.4|208555.1|208405.1|11
1640152330000|2021-12-22 05:52:10|208555.8|208405.8|208555.3|208405.3|208556.3|208406.3|208555.3|208405.3|6
1640152340000|2021-12-22 05:52:20|208555.1|208405.1|208556.2|208406.2|208556.2|208406.2|208555.1|208405.1|5
1640152350000|2021-12-22 05:52:30|208555.6|208405.6|208556.4|208406.4|208556.4|208406.4|208555.6|208405.6|4
1640152360000|2021-12-22 05:52:40|208556.6|208406.6|208554.9|208404.9|208557.4|208407.4|208554.9|208404.9|6
1640152370000|2021-12-22 05:52:50|208554.6|208404.6|208555.2|208405.2|208555.9|208405.9|208554.3|208404.3|9
1640152380000|2021-12-22 05:53:00|208555.8|208405.8|208554.4|208404.4|208555.8|208405.8|208554.4|208404.4|5
1640152390000|2021-12-22 05:53:10|208554.2|208404.2|208554.4|208404.4|208555.1|208405.1|208553.6|208403.6|5
1640152400000|2021-12-22 05:53:20|208553.9|208403.9|208567.7|208417.7|208568|208418|208553.9|208403.9|7
1640152410000|2021-12-22 05:53:30|208565.2|208415.2|208560.6|208410.6|208569|208419|208560.6|208410.6|9
1640152420000|2021-12-22 05:53:40|208560.3|208410.3|208560.9|208410.9|208562.7|208412.7|208555|208405|9
1640152430000|2021-12-22 05:53:50|208562.2|208412.2|208555.2|208405.2|208562.2|208412.2|208553.6|208403.6|12
1640152440000|2021-12-22 05:54:00|208554.5|208404.5|208521.6|208371.6|208564.8|208414.8|208520.4|208370.4|27
1640152450000|2021-12-22 05:54:10|208522.8|208372.8|208524.9|208374.9|208528.3|208378.3|208517.5|208367.5|15
1640152460000|2021-12-22 05:54:20|208526.1|208376.1|208522.1|208372.1|208526.1|208376.1|208521.5|208371.5|11
1640152470000|2021-12-22 05:54:30|208522.5|208372.5|208518.5|208368.5|208522.5|208372.5|208516.5|208366.5|11
1640152480000|2021-12-22 05:54:40|208518.4|208368.4|208523.6|208373.6|208529.9|208379.9|208516.7|208366.7|16
1640152490000|2021-12-22 05:54:50|208524.8|208374.8|208522|208372|208527.7|208377.7|208514.8|208364.8|16
1640152500000|2021-12-22 05:55:00|208522.4|208372.4|208520.7|208370.7|208528.2|208378.2|208520.6|208370.6|15
1640152510000|2021-12-22 05:55:10|208521.9|208371.9|208519|208369|208528.1|208378.1|208519|208369|7
1640152520000|2021-12-22 05:55:20|208518.6|208368.6|208515.8|208365.8|208519.8|208369.8|208515.8|208365.8|12
1640152530000|2021-12-22 05:55:30|208516.1|208366.1|208516.7|208366.7|208517.2|208367.2|208515.9|208365.9|12
1640152540000|2021-12-22 05:55:40|208516|208366|208516.5|208366.5|208517.8|208367.8|208515.6|208365.6|9
1640152550000|2021-12-22 05:55:50|208516.2|208366.2|208515.2|208365.2|208516.7|208366.7|208514.2|208364.2|13
1640152560000|2021-12-22 05:56:00|208515.1|208365.1|208517.1|208367.1|208517.1|208367.1|208515|208365|17
1640152570000|2021-12-22 05:56:10|208516.9|208366.9|208519.8|208369.8|208520|208370|208515.7|208365.7|14
1640152580000|2021-12-22 05:56:20|208519.7|208369.7|208517|208367|208519.7|208369.7|208516.6|208366.6|9
1640152590000|2021-12-22 05:56:30|208517.1|208367.1|208525.5|208375.5|208536.5|208386.5|208515.9|208365.9|22
1640152600000|2021-12-22 05:56:40|208524.9|208374.9|208515.9|208365.9|208524.9|208374.9|208515.9|208365.9|13
1640152610000|2021-12-22 05:56:50|208515.8|208365.8|208520.8|208370.8|208523|208373|208515.8|208365.8|15
1640152620000|2021-12-22 05:57:00|208521|208371|208525.8|208375.8|208525.8|208375.8|208519.4|208369.4|7
1640152630000|2021-12-22 05:57:10|208526|208376|208532.9|208382.9|208532.9|208382.9|208524.8|208374.8|7
1640152640000|2021-12-22 05:57:20|208525.4|208375.4|208520.3|208370.3|208525.4|208375.4|208518.9|208368.9|5
1640152650000|2021-12-22 05:57:30|208521|208371|208515.2|208365.2|208521|208371|208514.3|208364.3|9
1640152660000|2021-12-22 05:57:40|208514|208364|208522.2|208372.2|208522.2|208372.2|208513.8|208363.8|11
1640152670000|2021-12-22 05:57:50|208518.4|208368.4|208518.5|208368.5|208520.4|208370.4|208517.6|208367.6|17
1640152680000|2021-12-22 05:58:00|208517.6|208367.6|208524.9|208374.9|208525.6|208375.6|208517.4|208367.4|20
1640152690000|2021-12-22 05:58:10|208522.6|208372.6|208522.8|208372.8|208531.5|208381.5|208522|208372|17
1640152700000|2021-12-22 05:58:20|208523.3|208373.3|208521.5|208371.5|208526.2|208376.2|208521|208371|10
1640152710000|2021-12-22 05:58:30|208520.8|208370.8|208515.2|208365.2|208527.4|208377.4|208515.2|208365.2|14
1640152720000|2021-12-22 05:58:40|208515.6|208365.6|208515|208365|208515.8|208365.8|208514.6|208364.6|7
1640152730000|2021-12-22 05:58:50|208515.2|208365.2|208515.4|208365.4|208515.6|208365.6|208514.9|208364.9|5
1640152740000|2021-12-22 05:59:00|208515.2|208365.2|208517.5|208367.5|208525.1|208375.1|208515.1|208365.1|16
1640152750000|2021-12-22 05:59:10|208516|208366|208515.7|208365.7|208530.3|208380.3|208515.5|208365.5|9
1640152760000|2021-12-22 05:59:20|208515.6|208365.6|208522.6|208372.6|208526.7|208376.7|208515.6|208365.6|10
1640152770000|2021-12-22 05:59:30|208522.5|208372.5|208522.5|208372.5|208534.6|208384.6|208515|208365|10
1640152780000|2021-12-22 05:59:40|208522|208372|208522.4|208372.4|208523.8|208373.8|208521.6|208371.6|7
1640152790000|2021-12-22 05:59:50|208522.9|208372.9|208517.4|208367.4|208530.4|208380.4|208517|208367|9
1640152800000|2021-12-22 06:00:00|208516.9|208366.9|208530.6|208380.6|208530.6|208380.6|208515.9|208365.9|9
1640152810000|2021-12-22 06:00:10|208527|208377|208526.4|208376.4|208530.3|208380.3|208519.7|208369.7|30
1640152820000|2021-12-22 06:00:20|208526.1|208376.1|208529|208379|208531.6|208381.6|208526.1|208376.1|35
1640152830000|2021-12-22 06:00:30|208529.8|208379.8|208528.5|208378.5|208537.2|208387.2|208525.8|208375.8|38
1640152840000|2021-12-22 06:00:40|208529|208379|208522.1|208372.1|208538.6|208388.6|208519.5|208369.5|32
1640152850000|2021-12-22 06:00:50|208522|208372|208520.8|208370.8|208526.7|208376.7|208520.8|208370.8|22
1640152860000|2021-12-22 06:01:00|208521.5|208371.5|208518.5|208368.5|208523.6|208373.6|208518.5|208368.5|11
1640152870000|2021-12-22 06:01:10|208518.7|208368.7|208522.7|208372.7|208531.5|208381.5|208517.3|208367.3|21
1640152880000|2021-12-22 06:01:20|208527.4|208377.4|208528.1|208378.1|208534.4|208384.4|208525.9|208375.9|39
1640152890000|2021-12-22 06:01:30|208527.9|208377.9|208532.7|208382.7|208535.4|208385.4|208527.8|208377.8|33
1640152900000|2021-12-22 06:01:40|208538.9|208388.9|208535.1|208385.1|208539.9|208389.9|208532.4|208382.4|35
1640152910000|2021-12-22 06:01:50|208534.6|208384.6|208523.9|208373.9|208536.9|208386.9|208522.6|208372.6|26
1640152920000|2021-12-22 06:02:00|208523.5|208373.5|208518.6|208368.6|208525.1|208375.1|208518.5|208368.5|20
1640152930000|2021-12-22 06:02:10|208518.4|208368.4|208523.8|208373.8|208525.2|208375.2|208518.2|208368.2|17
1640152940000|2021-12-22 06:02:20|208524.7|208374.7|208537.3|208387.3|208537.3|208387.3|208522|208372|33
1640152950000|2021-12-22 06:02:30|208537|208387|208535.8|208385.8|208539.8|208389.8|208533.6|208383.6|36
1640152960000|2021-12-22 06:02:40|208536.5|208386.5|208538.2|208388.2|208542|208392|208527.9|208377.9|31
1640152970000|2021-12-22 06:02:50|208534.8|208384.8|208535.2|208385.2|208536.3|208386.3|208534.4|208384.4|16
1640152980000|2021-12-22 06:03:00|208535|208385|208523.4|208373.4|208543.5|208393.5|208523.3|208373.3|30
1640152990000|2021-12-22 06:03:10|208523.7|208373.7|208522.2|208372.2|208525.2|208375.2|208520.9|208370.9|25
1640153000000|2021-12-22 06:03:20|208521.6|208371.6|208529.1|208379.1|208539.5|208389.5|208520.9|208370.9|20
1640153010000|2021-12-22 06:03:30|208532.1|208382.1|208533.1|208383.1|208536.6|208386.6|208526.6|208376.6|37
1640153020000|2021-12-22 06:03:40|208530.4|208380.4|208569.8|208419.8|208573.3|208423.3|208530.4|208380.4|38
1640153030000|2021-12-22 06:03:50|208567.4|208417.4|208567.1|208417.1|208577.8|208427.8|208567.1|208417.1|29
1640153040000|2021-12-22 06:04:00|208568.5|208418.5|208568.4|208418.4|208571.7|208421.7|208567.4|208417.4|28
1640153050000|2021-12-22 06:04:10|208569.5|208419.5|208571.2|208421.2|208574|208424|208567.9|208417.9|22
1640153060000|2021-12-22 06:04:20|208571.8|208421.8|208566.5|208416.5|208581.5|208431.5|208562.1|208412.1|23
1640153070000|2021-12-22 06:04:30|208569.7|208419.7|208569.8|208419.8|208575|208425|208566.9|208416.9|26
1640153080000|2021-12-22 06:04:40|208567.5|208417.5|208567.9|208417.9|208573.4|208423.4|208565.3|208415.3|26
1640153090000|2021-12-22 06:04:50|208566.2|208416.2|208569.2|208419.2|208577.3|208427.3|208564.2|208414.2|21
1640153100000|2021-12-22 06:05:00|208570.5|208420.5|208568|208418|208574.5|208424.5|208565.5|208415.5|14
1640153110000|2021-12-22 06:05:10|208567.5|208417.5|208569.5|208419.5|208576.2|208426.2|208567.5|208417.5|22
1640153120000|2021-12-22 06:05:20|208573.2|208423.2|208571.7|208421.7|208581.2|208431.2|208571.5|208421.5|23
1640153130000|2021-12-22 06:05:30|208566.3|208416.3|208570.9|208420.9|208580.9|208430.9|208566.1|208416.1|30
1640153140000|2021-12-22 06:05:40|208570.8|208420.8|208570.7|208420.7|208583.1|208433.1|208570.3|208420.3|23
1640153150000|2021-12-22 06:05:50|208570.6|208420.6|208577.4|208427.4|208577.8|208427.8|208569|208419|20
1640153160000|2021-12-22 06:06:00|208577.5|208427.5|208577.4|208427.4|208582.6|208432.6|208575.3|208425.3|14
1640153170000|2021-12-22 06:06:10|208577.9|208427.9|208574|208424|208583.8|208433.8|208571.4|208421.4|35
1640153180000|2021-12-22 06:06:20|208574.5|208424.5|208578.2|208428.2|208589.1|208439.1|208570.4|208420.4|28
1640153190000|2021-12-22 06:06:30|208578.1|208428.1|208576.2|208426.2|208579.1|208429.1|208576.2|208426.2|12
1640153200000|2021-12-22 06:06:40|208577.1|208427.1|208575.4|208425.4|208585.2|208435.2|208573.2|208423.2|30
1640153210000|2021-12-22 06:06:50|208577.5|208427.5|208573.8|208423.8|208578.4|208428.4|208573.7|208423.7|27
1640153220000|2021-12-22 06:07:00|208573.5|208423.5|208570.5|208420.5|208575.3|208425.3|208570.2|208420.2|16
1640153230000|2021-12-22 06:07:10|208575.8|208425.8|208573.1|208423.1|208585.1|208435.1|208571.2|208421.2|18
1640153240000|2021-12-22 06:07:20|208574.1|208424.1|208577.4|208427.4|208583.3|208433.3|208572.9|208422.9|33
1640153250000|2021-12-22 06:07:30|208575.5|208425.5|208583|208433|208588.6|208438.6|208573.9|208423.9|26
1640153260000|2021-12-22 06:07:40|208583.4|208433.4|208581.8|208431.8|208586|208436|208575|208425|30
1640153270000|2021-12-22 06:07:50|208579.4|208429.4|208583|208433|208587.4|208437.4|208577.3|208427.3|36
1640153280000|2021-12-22 06:08:00|208580.6|208430.6|208577|208427|208588.3|208438.3|208574.8|208424.8|38
1640153290000|2021-12-22 06:08:10|208575.2|208425.2|208570.8|208420.8|208577.9|208427.9|208570.1|208420.1|25
1640153300000|2021-12-22 06:08:20|208569.5|208419.5|208574|208424|208579.9|208429.9|208565.9|208415.9|29
1640153310000|2021-12-22 06:08:30|208575.4|208425.4|208570.6|208420.6|208582.7|208432.7|208565|208415|29
1640153320000|2021-12-22 06:08:40|208570.8|208420.8|208580.1|208430.1|208588.3|208438.3|208568.3|208418.3|19
1640153330000|2021-12-22 06:08:50|208581.9|208431.9|208577.7|208427.7|208589.8|208439.8|208577.6|208427.6|33
1640153340000|2021-12-22 06:09:00|208573.6|208423.6|208597|208447|208608.4|208458.4|208571|208421|32
1640153350000|2021-12-22 06:09:10|208598.3|208448.3|208611.2|208461.2|208628.6|208478.6|208598.3|208448.3|33
1640153360000|2021-12-22 06:09:20|208609.3|208459.3|208613.6|208463.6|208622.7|208472.7|208605.6|208455.6|15
1640153370000|2021-12-22 06:09:30|208611|208461|208609.1|208459.1|208616.9|208466.9|208608.4|208458.4|36
1640153380000|2021-12-22 06:09:40|208608.4|208458.4|208610.4|208460.4|208625.3|208475.3|208608.4|208458.4|29
1640153390000|2021-12-22 06:09:50|208610.3|208460.3|208613|208463|208616|208466|208607.6|208457.6|24
1640153400000|2021-12-22 06:10:00|208614.9|208464.9|208620.8|208470.8|208625.8|208475.8|208612.7|208462.7|22
1640153410000|2021-12-22 06:10:10|208621.2|208471.2|208627.2|208477.2|208627.2|208477.2|208616.6|208466.6|15
1640153420000|2021-12-22 06:10:20|208625.9|208475.9|208623.7|208473.7|208629.8|208479.8|208623.7|208473.7|17
1640153430000|2021-12-22 06:10:30|208624|208474|208624|208474|208628|208478|208623.6|208473.6|12
1640153440000|2021-12-22 06:10:40|208625|208475|208619.7|208469.7|208628.2|208478.2|208619.7|208469.7|15
1640153450000|2021-12-22 06:10:50|208624.7|208474.7|208624.6|208474.6|208628.9|208478.9|208622|208472|16
1640153460000|2021-12-22 06:11:00|208623.5|208473.5|208621.7|208471.7|208627.3|208477.3|208621|208471|20
1640153470000|2021-12-22 06:11:10|208622.3|208472.3|208632.4|208482.4|208637.8|208487.8|208614.8|208464.8|18
1640153480000|2021-12-22 06:11:20|208625.4|208475.4|208617.8|208467.8|208640.1|208490.1|208613.2|208463.2|25
1640153490000|2021-12-22 06:11:30|208626.6|208476.6|208615.8|208465.8|208626.6|208476.6|208611.5|208461.5|23
1640153500000|2021-12-22 06:11:40|208616.4|208466.4|208614.5|208464.5|208616.4|208466.4|208614|208464|17
1640153510000|2021-12-22 06:11:50|208613|208463|208618.3|208468.3|208618.3|208468.3|208613|208463|17
1640153520000|2021-12-22 06:12:00|208619.6|208469.6|208615.1|208465.1|208619.6|208469.6|208614.3|208464.3|10
1640153530000|2021-12-22 06:12:10|208609.3|208459.3|208621.4|208471.4|208627.2|208477.2|208609.3|208459.3|31
1640153540000|2021-12-22 06:12:20|208618.7|208468.7|208623.4|208473.4|208623.4|208473.4|208616.8|208466.8|24
1640153550000|2021-12-22 06:12:30|208623.7|208473.7|208624.8|208474.8|208631.3|208481.3|208619.3|208469.3|35
1640153560000|2021-12-22 06:12:40|208626.7|208476.7|208627.9|208477.9|208630.8|208480.8|208622.1|208472.1|19
1640153570000|2021-12-22 06:12:50|208626.7|208476.7|208626.4|208476.4|208626.7|208476.7|208618.1|208468.1|16
1640153580000|2021-12-22 06:13:00|208626.6|208476.6|208624.8|208474.8|208626.6|208476.6|208623.4|208473.4|15
1640153590000|2021-12-22 06:13:10|208626.9|208476.9|208623.5|208473.5|208628.4|208478.4|208623.5|208473.5|24
1640153600000|2021-12-22 06:13:20|208633.6|208483.6|208627.2|208477.2|208633.6|208483.6|208626.5|208476.5|15
1640153610000|2021-12-22 06:13:30|208626.2|208476.2|208628.9|208478.9|208631.1|208481.1|208624.9|208474.9|25
1640153620000|2021-12-22 06:13:40|208628.4|208478.4|208628.4|208478.4|208630.4|208480.4|208625.6|208475.6|31
1640153630000|2021-12-22 06:13:50|208627.5|208477.5|208626.7|208476.7|208634.1|208484.1|208625.5|208475.5|31
1640153640000|2021-12-22 06:14:00|208626.4|208476.4|208606.7|208456.7|208628.1|208478.1|208605.6|208455.6|25
1640153650000|2021-12-22 06:14:10|208606.8|208456.8|208623.5|208473.5|208634.5|208484.5|208605.5|208455.5|28
1640153660000|2021-12-22 06:14:20|208623.4|208473.4|208622|208472|208625.5|208475.5|208621.7|208471.7|19
1640153670000|2021-12-22 06:14:30|208621.8|208471.8|208613.6|208463.6|208629.5|208479.5|208613.6|208463.6|20
1640153680000|2021-12-22 06:14:40|208617.1|208467.1|208613.9|208463.9|208625.9|208475.9|208613.1|208463.1|40
1640153690000|2021-12-22 06:14:50|208613.5|208463.5|208618.5|208468.5|208623.7|208473.7|208608.5|208458.5|23
1640153700000|2021-12-22 06:15:00|208615.4|208465.4|208623.7|208473.7|208623.7|208473.7|208609.8|208459.8|25
1640153710000|2021-12-22 06:15:10|208619.3|208469.3|208613.4|208463.4|208622|208472|208613.4|208463.4|17
1640153720000|2021-12-22 06:15:20|208611.4|208461.4|208617.1|208467.1|208621.5|208471.5|208611|208461|17
1640153730000|2021-12-22 06:15:30|208617.3|208467.3|208620.8|208470.8|208627.2|208477.2|208615.4|208465.4|17
1640153740000|2021-12-22 06:15:40|208623.5|208473.5|208619.9|208469.9|208632.2|208482.2|208615.9|208465.9|30
1640153750000|2021-12-22 06:15:50|208620.3|208470.3|208618.2|208468.2|208620.3|208470.3|208618.2|208468.2|9
1640153760000|2021-12-22 06:16:00|208617.4|208467.4|208620.4|208470.4|208624|208474|208617.3|208467.3|11
1640153770000|2021-12-22 06:16:10|208621|208471|208622.1|208472.1|208634.3|208484.3|208621|208471|6
1640153780000|2021-12-22 06:16:20|208628.9|208478.9|208626.1|208476.1|208628.9|208478.9|208621.7|208471.7|21
1640153790000|2021-12-22 06:16:30|208623.3|208473.3|208628.6|208478.6|208629.3|208479.3|208617.2|208467.2|22
1640153800000|2021-12-22 06:16:40|208623.5|208473.5|208628.2|208478.2|208630.4|208480.4|208607.1|208457.1|37
1640153810000|2021-12-22 06:16:50|208624.4|208474.4|208636.9|208486.9|208639.7|208489.7|208621.1|208471.1|35
1640153820000|2021-12-22 06:17:00|208642.3|208492.3|208628.5|208478.5|208642.3|208492.3|208628.5|208478.5|23
1640153830000|2021-12-22 06:17:10|208629.1|208479.1|208617.6|208467.6|208633.2|208483.2|208617.4|208467.4|20
1640153840000|2021-12-22 06:17:20|208618|208468|208625|208475|208627.6|208477.6|208618|208468|14
1640153850000|2021-12-22 06:17:30|208623.8|208473.8|208619.2|208469.2|208623.8|208473.8|208618.8|208468.8|16
1640153860000|2021-12-22 06:17:40|208618.7|208468.7|208617.7|208467.7|208619.3|208469.3|208617.7|208467.7|12
1640153870000|2021-12-22 06:17:50|208616|208466|208623.1|208473.1|208623.1|208473.1|208607.1|208457.1|14
1640153880000|2021-12-22 06:18:00|208619.9|208469.9|208620.3|208470.3|208629|208479|208609.3|208459.3|16
1640153890000|2021-12-22 06:18:10|208622.7|208472.7|208609.5|208459.5|208622.7|208472.7|208608.7|208458.7|17
1640153900000|2021-12-22 06:18:20|208610.9|208460.9|208609.6|208459.6|208621|208471|208609.6|208459.6|13
1640153910000|2021-12-22 06:18:30|208607.8|208457.8|208605.9|208455.9|208618.5|208468.5|208605.9|208455.9|19
1640153920000|2021-12-22 06:18:40|208626.2|208476.2|208612.6|208462.6|208626.2|208476.2|208609.8|208459.8|10
1640153930000|2021-12-22 06:18:50|208615.3|208465.3|208562.2|208412.2|208618.7|208468.7|208560.8|208410.8|18
1640153940000|2021-12-22 06:19:00|208567.1|208417.1|208583.5|208433.5|208589|208439|208567.1|208417.1|38
1640153950000|2021-12-22 06:19:10|208581.4|208431.4|208591.4|208441.4|208603|208453|208581.4|208431.4|31
1640153960000|2021-12-22 06:19:20|208587.9|208437.9|208572.6|208422.6|208588.1|208438.1|208569.9|208419.9|37
1640153970000|2021-12-22 06:19:30|208574.2|208424.2|208558.5|208408.5|208582.5|208432.5|208558.5|208408.5|37
1640153980000|2021-12-22 06:19:40|208559.1|208409.1|208563.6|208413.6|208572.2|208422.2|208559.1|208409.1|33
1640153990000|2021-12-22 06:19:50|208563.3|208413.3|208562.2|208412.2|208572.1|208422.1|208561|208411|20
1640154000000|2021-12-22 06:20:00|208570.6|208420.6|208575.1|208425.1|208580|208430|208554.2|208404.2|28
1640154010000|2021-12-22 06:20:10|208572.8|208422.8|208559.4|208409.4|208577.6|208427.6|208559.4|208409.4|29
1640154020000|2021-12-22 06:20:20|208561.5|208411.5|208572.5|208422.5|208574.6|208424.6|208558.5|208408.5|28
1640154030000|2021-12-22 06:20:30|208569.3|208419.3|208552.4|208402.4|208572.5|208422.5|208552.4|208402.4|25
1640154040000|2021-12-22 06:20:40|208553|208403|208550.7|208400.7|208553.4|208403.4|208550.5|208400.5|28
1640154050000|2021-12-22 06:20:50|208551|208401|208565|208415|208581|208431|208550.8|208400.8|38
1640154060000|2021-12-22 06:21:00|208566.4|208416.4|208564.4|208414.4|208587.3|208437.3|208556.8|208406.8|34
1640154070000|2021-12-22 06:21:10|208563.5|208413.5|208567.8|208417.8|208570.9|208420.9|208556.7|208406.7|32
1640154080000|2021-12-22 06:21:20|208568.1|208418.1|208559.3|208409.3|208569.4|208419.4|208559.3|208409.3|17
1640154090000|2021-12-22 06:21:30|208559.6|208409.6|208560.4|208410.4|208560.5|208410.5|208558|208408|12
1640154100000|2021-12-22 06:21:40|208559.7|208409.7|208545.2|208395.2|208560.1|208410.1|208538.6|208388.6|31
1640154110000|2021-12-22 06:21:50|208544.1|208394.1|208524.8|208374.8|208547.8|208397.8|208523.9|208373.9|35
1640154120000|2021-12-22 06:22:00|208534.1|208384.1|208535.5|208385.5|208535.9|208385.9|208523.9|208373.9|36
1640154130000|2021-12-22 06:22:10|208533.1|208383.1|208503.9|208353.9|208536.6|208386.6|208503.9|208353.9|32
1640154140000|2021-12-22 06:22:20|208503.2|208353.2|208504.2|208354.2|208505.9|208355.9|208497.9|208347.9|21
1640154150000|2021-12-22 06:22:30|208502.6|208352.6|208503.9|208353.9|208517.7|208367.7|208498.7|208348.7|31
1640154160000|2021-12-22 06:22:40|208505.1|208355.1|208529.4|208379.4|208535.4|208385.4|208497.8|208347.8|34
1640154170000|2021-12-22 06:22:50|208536.9|208386.9|208537.3|208387.3|208544.2|208394.2|208531.2|208381.2|38
1640154180000|2021-12-22 06:23:00|208537.1|208387.1|208535|208385|208553.4|208403.4|208527.8|208377.8|35
1640154190000|2021-12-22 06:23:10|208535.7|208385.7|208535|208385|208541.5|208391.5|208534.4|208384.4|34
1640154200000|2021-12-22 06:23:20|208534.6|208384.6|208540.7|208390.7|208545.5|208395.5|208534.6|208384.6|32
1640154210000|2021-12-22 06:23:30|208540.5|208390.5|208542.1|208392.1|208549.3|208399.3|208536.2|208386.2|33
1640154220000|2021-12-22 06:23:40|208543.1|208393.1|208544.2|208394.2|208546.8|208396.8|208539.5|208389.5|30
1640154230000|2021-12-22 06:23:50|208544.6|208394.6|208541.4|208391.4|208546.4|208396.4|208540.7|208390.7|25
1640154240000|2021-12-22 06:24:00|208541.6|208391.6|208541.1|208391.1|208550.2|208400.2|208540.1|208390.1|20
1640154250000|2021-12-22 06:24:10|208543.7|208393.7|208544.8|208394.8|208545.4|208395.4|208539.6|208389.6|11
1640154260000|2021-12-22 06:24:20|208546.5|208396.5|208539.7|208389.7|208546.5|208396.5|208539.7|208389.7|14
1640154270000|2021-12-22 06:24:30|208544.1|208394.1|208547.5|208397.5|208547.5|208397.5|208542.6|208392.6|12
1640154280000|2021-12-22 06:24:40|208546.2|208396.2|208543.6|208393.6|208546.2|208396.2|208542.7|208392.7|10
1640154290000|2021-12-22 06:24:50|208542|208392|208541.8|208391.8|208542|208392|208541.1|208391.1|6
1640154300000|2021-12-22 06:25:00|208543.3|208393.3|208542.7|208392.7|208548.5|208398.5|208535.8|208385.8|15
1640154310000|2021-12-22 06:25:10|208544.4|208394.4|208538.5|208388.5|208546.1|208396.1|208536.2|208386.2|9
1640154320000|2021-12-22 06:25:20|208538.9|208388.9|208539.9|208389.9|208540.1|208390.1|208538.9|208388.9|6
1640154330000|2021-12-22 06:25:30|208539.5|208389.5|208539.6|208389.6|208539.6|208389.6|208536.9|208386.9|8
1640154340000|2021-12-22 06:25:40|208540.1|208390.1|208546.7|208396.7|208547.4|208397.4|208538.5|208388.5|8
1640154350000|2021-12-22 06:25:50|208548.2|208398.2|208541.6|208391.6|208548.2|208398.2|208541.6|208391.6|11
1640154360000|2021-12-22 06:26:00|208541.3|208391.3|208542.1|208392.1|208551.6|208401.6|208541|208391|18
1640154370000|2021-12-22 06:26:10|208541.1|208391.1|208539.1|208389.1|208541.1|208391.1|208537.5|208387.5|12
1640154380000|2021-12-22 06:26:20|208538.9|208388.9|208548|208398|208548.6|208398.6|208538.5|208388.5|18
1640154390000|2021-12-22 06:26:30|208547.8|208397.8|208542.3|208392.3|208547.8|208397.8|208542.3|208392.3|5
1640154400000|2021-12-22 06:26:40|208542.4|208392.4|208542.6|208392.6|208548.5|208398.5|208535|208385|28
1640154410000|2021-12-22 06:26:50|208540.3|208390.3|208544.5|208394.5|208549.7|208399.7|208535.1|208385.1|25
1640154420000|2021-12-22 06:27:00|208541|208391|208544.7|208394.7|208550.2|208400.2|208531.9|208381.9|28
1640154430000|2021-12-22 06:27:10|208542.3|208392.3|208541.3|208391.3|208542.4|208392.4|208540.4|208390.4|6
1640154440000|2021-12-22 06:27:20|208541|208391|208544.2|208394.2|208551.3|208401.3|208538.4|208388.4|22
1640154450000|2021-12-22 06:27:30|208542.3|208392.3|208544.1|208394.1|208546.9|208396.9|208542.3|208392.3|23
1640154460000|2021-12-22 06:27:40|208542.6|208392.6|208543.5|208393.5|208546.8|208396.8|208542.5|208392.5|16
1640154470000|2021-12-22 06:27:50|208543.1|208393.1|208545.4|208395.4|208549.6|208399.6|208537.4|208387.4|22
1640154480000|2021-12-22 06:28:00|208547.4|208397.4|208546.6|208396.6|208549.9|208399.9|208544.2|208394.2|20
1640154490000|2021-12-22 06:28:10|208539.5|208389.5|208545.4|208395.4|208564.5|208414.5|208539.5|208389.5|32
1640154500000|2021-12-22 06:28:20|208545.5|208395.5|208548.2|208398.2|208555.2|208405.2|208545.5|208395.5|14
1640154510000|2021-12-22 06:28:30|208547.7|208397.7|208547.2|208397.2|208547.7|208397.7|208547.1|208397.1|11
1640154520000|2021-12-22 06:28:40|208547.1|208397.1|208546.2|208396.2|208547.3|208397.3|208545.8|208395.8|15
1640154530000|2021-12-22 06:28:50|208546.1|208396.1|208547.9|208397.9|208549.4|208399.4|208546.1|208396.1|8
1640154540000|2021-12-22 06:29:00|208547.7|208397.7|208543.7|208393.7|208547.7|208397.7|208543.7|208393.7|15
1640154550000|2021-12-22 06:29:10|208542.5|208392.5|208544|208394|208546.3|208396.3|208542.5|208392.5|9
1640154560000|2021-12-22 06:29:20|208543.7|208393.7|208544.6|208394.6|208544.9|208394.9|208543.4|208393.4|7
1640154570000|2021-12-22 06:29:30|208544.3|208394.3|208546.7|208396.7|208546.8|208396.8|208543.8|208393.8|10
1640154580000|2021-12-22 06:29:40|208545.8|208395.8|208544.6|208394.6|208545.8|208395.8|208544.3|208394.3|12
1640154590000|2021-12-22 06:29:50|208539.9|208389.9|208543.2|208393.2|208543.2|208393.2|208539.9|208389.9|21
1640154600000|2021-12-22 06:30:00|208536.3|208386.3|208546.9|208396.9|208549.1|208399.1|208536.3|208386.3|31
1640154610000|2021-12-22 06:30:10|208545.1|208395.1|208546|208396|208548.5|208398.5|208542.4|208392.4|18
1640154620000|2021-12-22 06:30:20|208545.8|208395.8|208547.9|208397.9|208550.1|208400.1|208544.7|208394.7|14
1640154630000|2021-12-22 06:30:30|208546.5|208396.5|208546.2|208396.2|208546.9|208396.9|208545.5|208395.5|10
1640154640000|2021-12-22 06:30:40|208546.4|208396.4|208543.3|208393.3|208546.7|208396.7|208543.1|208393.1|9
1640154650000|2021-12-22 06:30:50|208543.9|208393.9|208545.1|208395.1|208547.1|208397.1|208541.1|208391.1|12
1640154660000|2021-12-22 06:31:00|208546.7|208396.7|208545.1|208395.1|208546.7|208396.7|208544.3|208394.3|9
1640154670000|2021-12-22 06:31:10|208544|208394|208543.5|208393.5|208545.7|208395.7|208543.5|208393.5|12
1640154680000|2021-12-22 06:31:20|208540.7|208390.7|208540.7|208390.7|208542.1|208392.1|208540.2|208390.2|10
1640154690000|2021-12-22 06:31:30|208541.9|208391.9|208539.9|208389.9|208543.5|208393.5|208539.9|208389.9|14
1640154700000|2021-12-22 06:31:40|208541.1|208391.1|208540.9|208390.9|208545.4|208395.4|208539.7|208389.7|17
1640154710000|2021-12-22 06:31:50|208539.9|208389.9|208539.4|208389.4|208540|208390|208538.5|208388.5|9
1640154720000|2021-12-22 06:32:00|208539.3|208389.3|208541|208391|208541.2|208391.2|208539|208389|7
1640154730000|2021-12-22 06:32:10|208541.6|208391.6|208540.7|208390.7|208542.6|208392.6|208540.7|208390.7|12
1640154740000|2021-12-22 06:32:20|208541.9|208391.9|208546.7|208396.7|208548.1|208398.1|208541.9|208391.9|11
1640154750000|2021-12-22 06:32:30|208546.5|208396.5|208544.4|208394.4|208550.2|208400.2|208541.2|208391.2|16
1640154760000|2021-12-22 06:32:40|208543.5|208393.5|208544.5|208394.5|208549.4|208399.4|208543.5|208393.5|13
1640154770000|2021-12-22 06:32:50|208543.4|208393.4|208544.2|208394.2|208544.7|208394.7|208541.3|208391.3|14
1640154780000|2021-12-22 06:33:00|208544.5|208394.5|208544.3|208394.3|208547.6|208397.6|208542.3|208392.3|15
1640154790000|2021-12-22 06:33:10|208543.8|208393.8|208547.5|208397.5|208547.5|208397.5|208543.8|208393.8|8
1640154800000|2021-12-22 06:33:20|208545.6|208395.6|208543.1|208393.1|208545.6|208395.6|208542.6|208392.6|11
1640154810000|2021-12-22 06:33:30|208542.9|208392.9|208544.4|208394.4|208544.4|208394.4|208542.9|208392.9|8
1640154820000|2021-12-22 06:33:40|208541.8|208391.8|208544.3|208394.3|208546.7|208396.7|208541|208391|18
1640154830000|2021-12-22 06:33:50|208544.1|208394.1|208541.9|208391.9|208544.3|208394.3|208541.5|208391.5|19
1640154840000|2021-12-22 06:34:00|208541.6|208391.6|208541.3|208391.3|208541.8|208391.8|208534|208384|20
1640154850000|2021-12-22 06:34:10|208541.5|208391.5|208541.6|208391.6|208543.6|208393.6|208541.5|208391.5|10
1640154860000|2021-12-22 06:34:20|208541.4|208391.4|208539.9|208389.9|208541.9|208391.9|208539.5|208389.5|7
1640154870000|2021-12-22 06:34:30|208540.4|208390.4|208539.3|208389.3|208543|208393|208537.8|208387.8|11
1640154880000|2021-12-22 06:34:40|208537.8|208387.8|208551.5|208401.5|208553.8|208403.8|208537.8|208387.8|24
1640154890000|2021-12-22 06:34:50|208549.9|208399.9|208542.4|208392.4|208552.9|208402.9|208542|208392|7
1640154900000|2021-12-22 06:35:00|208539.4|208389.4|208590.5|208440.5|208592.8|208442.8|208539.4|208389.4|32
1640154910000|2021-12-22 06:35:10|208589.8|208439.8|208587.8|208437.8|208590.3|208440.3|208587.8|208437.8|19
1640154920000|2021-12-22 06:35:20|208587.5|208437.5|208587.2|208437.2|208588.5|208438.5|208587.1|208437.1|15
1640154930000|2021-12-22 06:35:30|208587.3|208437.3|208579.9|208429.9|208589.6|208439.6|208579.9|208429.9|13
1640154940000|2021-12-22 06:35:40|208582.5|208432.5|208584.4|208434.4|208585|208435|208582.2|208432.2|15
1640154950000|2021-12-22 06:35:50|208584.1|208434.1|208588.8|208438.8|208590.5|208440.5|208583.4|208433.4|16
1640154960000|2021-12-22 06:36:00|208589.1|208439.1|208586.9|208436.9|208589.5|208439.5|208586.7|208436.7|15
1640154970000|2021-12-22 06:36:10|208589.7|208439.7|208589.6|208439.6|208590.8|208440.8|208588.4|208438.4|12
1640154980000|2021-12-22 06:36:20|208589.8|208439.8|208590.2|208440.2|208590.8|208440.8|208589.7|208439.7|8
1640154990000|2021-12-22 06:36:30|208590|208440|208589.7|208439.7|208590.6|208440.6|208588.8|208438.8|9
1640155000000|2021-12-22 06:36:40|208588.1|208438.1|208588.5|208438.5|208591.8|208441.8|208584.4|208434.4|17
1640155010000|2021-12-22 06:36:50|208587.3|208437.3|208590.5|208440.5|208591.1|208441.1|208587.3|208437.3|16
1640155020000|2021-12-22 06:37:00|208590.1|208440.1|208590.3|208440.3|208591.1|208441.1|208589.6|208439.6|12
1640155030000|2021-12-22 06:37:10|208590|208440|208589.4|208439.4|208590.2|208440.2|208589.4|208439.4|10
1640155040000|2021-12-22 06:37:20|208589.8|208439.8|208590|208440|208590.3|208440.3|208589.2|208439.2|10
1640155050000|2021-12-22 06:37:30|208590.1|208440.1|208590.4|208440.4|208590.8|208440.8|208588.7|208438.7|12
1640155060000|2021-12-22 06:37:40|208589.7|208439.7|208588.3|208438.3|208589.7|208439.7|208585.4|208435.4|14
1640155070000|2021-12-22 06:37:50|208587.7|208437.7|208586.8|208436.8|208589.1|208439.1|208580.8|208430.8|20
1640155080000|2021-12-22 06:38:00|208585|208435|208581.8|208431.8|208585|208435|208580.1|208430.1|17
1640155090000|2021-12-22 06:38:10|208581.9|208431.9|208584.5|208434.5|208584.5|208434.5|208580|208430|18
1640155100000|2021-12-22 06:38:20|208585.3|208435.3|208583.7|208433.7|208585.7|208435.7|208582.4|208432.4|16
1640155110000|2021-12-22 06:38:30|208582.6|208432.6|208586.1|208436.1|208587.4|208437.4|208582.3|208432.3|21
1640155120000|2021-12-22 06:38:40|208585.7|208435.7|208589.7|208439.7|208589.7|208439.7|208585.7|208435.7|10
1640155130000|2021-12-22 06:38:50|208589.2|208439.2|208589.3|208439.3|208589.4|208439.4|208588.4|208438.4|8
1640155140000|2021-12-22 06:39:00|208588.4|208438.4|208589|208439|208596.4|208446.4|208583.8|208433.8|18
1640155150000|2021-12-22 06:39:10|208587.8|208437.8|208583.7|208433.7|208604.2|208454.2|208582.5|208432.5|17
1640155160000|2021-12-22 06:39:20|208584.8|208434.8|208585.3|208435.3|208589.4|208439.4|208580.7|208430.7|14
1640155170000|2021-12-22 06:39:30|208585.8|208435.8|208585|208435|208588.1|208438.1|208582.1|208432.1|22
1640155180000|2021-12-22 06:39:40|208584.8|208434.8|208586.5|208436.5|208587|208437|208584.8|208434.8|9
1640155190000|2021-12-22 06:39:50|208586.9|208436.9|208586.5|208436.5|208587.8|208437.8|208586.5|208436.5|12
1640155200000|2021-12-22 06:40:00|208587.2|208437.2|208584.1|208434.1|208587.2|208437.2|208581.7|208431.7|21
1640155210000|2021-12-22 06:40:10|208581.8|208431.8|208583.1|208433.1|208584.6|208434.6|208581.8|208431.8|12
1640155220000|2021-12-22 06:40:20|208583|208433|208583.5|208433.5|208584.4|208434.4|208582.8|208432.8|11
1640155230000|2021-12-22 06:40:30|208583.3|208433.3|208583.9|208433.9|208584.7|208434.7|208580.3|208430.3|15
1640155240000|2021-12-22 06:40:40|208583.7|208433.7|208584.9|208434.9|208585.5|208435.5|208582.6|208432.6|12
1640155250000|2021-12-22 06:40:50|208584.8|208434.8|208581.4|208431.4|208585.4|208435.4|208581.4|208431.4|9
1640155260000|2021-12-22 06:41:00|208581|208431|208582.3|208432.3|208584.4|208434.4|208579.8|208429.8|17
1640155270000|2021-12-22 06:41:10|208582.9|208432.9|208584.1|208434.1|208584.1|208434.1|208582.9|208432.9|8
1640155280000|2021-12-22 06:41:20|208584.4|208434.4|208581.5|208431.5|208584.8|208434.8|208580.8|208430.8|15
1640155290000|2021-12-22 06:41:30|208581.8|208431.8|208582.2|208432.2|208582.2|208432.2|208581|208431|22
1640155300000|2021-12-22 06:41:40|208582.4|208432.4|208582.4|208432.4|208584.3|208434.3|208581.4|208431.4|24
1640155310000|2021-12-22 06:41:50|208582.9|208432.9|208583|208433|208583.5|208433.5|208582.5|208432.5|6
1640155320000|2021-12-22 06:42:00|208583.2|208433.2|208582.6|208432.6|208583.2|208433.2|208580.7|208430.7|27
1640155330000|2021-12-22 06:42:10|208582.5|208432.5|208581.8|208431.8|208582.8|208432.8|208581|208431|18
1640155340000|2021-12-22 06:42:20|208580.6|208430.6|208581.5|208431.5|208581.8|208431.8|208580.6|208430.6|15
1640155350000|2021-12-22 06:42:30|208581.6|208431.6|208583.7|208433.7|208583.7|208433.7|208580.9|208430.9|18
1640155360000|2021-12-22 06:42:40|208582.9|208432.9|208582.5|208432.5|208584.7|208434.7|208579.8|208429.8|22
1640155370000|2021-12-22 06:42:50|208582.4|208432.4|208580|208430|208583.2|208433.2|208579.9|208429.9|11
1640155380000|2021-12-22 06:43:00|208580.8|208430.8|208584.3|208434.3|208584.3|208434.3|208580.6|208430.6|14
1640155390000|2021-12-22 06:43:10|208584|208434|208582.3|208432.3|208584.2|208434.2|208581.9|208431.9|13
1640155400000|2021-12-22 06:43:20|208583.1|208433.1|208581.4|208431.4|208584.8|208434.8|208581.3|208431.3|9
1640155410000|2021-12-22 06:43:30|208582.2|208432.2|208583.4|208433.4|208584.3|208434.3|208582.2|208432.2|9
1640155420000|2021-12-22 06:43:40|208584.2|208434.2|208580.2|208430.2|208586.1|208436.1|208578.6|208428.6|15
1640155430000|2021-12-22 06:43:50|208580.1|208430.1|208581|208431|208582.5|208432.5|208579.3|208429.3|19
1640155440000|2021-12-22 06:44:00|208581.4|208431.4|208583.3|208433.3|208593.2|208443.2|208576.7|208426.7|31
1640155450000|2021-12-22 06:44:10|208583.2|208433.2|208585.7|208435.7|208589.5|208439.5|208583.2|208433.2|13
1640155460000|2021-12-22 06:44:20|208584.7|208434.7|208586.5|208436.5|208587.5|208437.5|208583.5|208433.5|13
1640155470000|2021-12-22 06:44:30|208586.6|208436.6|208589.1|208439.1|208589.8|208439.8|208580.6|208430.6|14
1640155480000|2021-12-22 06:44:40|208587.8|208437.8|208583.9|208433.9|208592.3|208442.3|208583.9|208433.9|19
1640155490000|2021-12-22 06:44:50|208583.8|208433.8|208583|208433|208586.8|208436.8|208581.5|208431.5|11
1640155500000|2021-12-22 06:45:00|208583.1|208433.1|208582.7|208432.7|208588.8|208438.8|208579.8|208429.8|18
1640155510000|2021-12-22 06:45:10|208582.1|208432.1|208584.4|208434.4|208584.4|208434.4|208582.1|208432.1|9
1640155520000|2021-12-22 06:45:20|208584.3|208434.3|208581.9|208431.9|208593.5|208443.5|208580.5|208430.5|12
1640155530000|2021-12-22 06:45:30|208581.3|208431.3|208581.8|208431.8|208585.4|208435.4|208579.2|208429.2|14
1640155540000|2021-12-22 06:45:40|208582.5|208432.5|208583.6|208433.6|208583.6|208433.6|208581.1|208431.1|13
1640155550000|2021-12-22 06:45:50|208583.9|208433.9|208582.7|208432.7|208588.5|208438.5|208579.1|208429.1|20
1640155560000|2021-12-22 06:46:00|208582|208432|208580.5|208430.5|208586.1|208436.1|208576.2|208426.2|16
1640155570000|2021-12-22 06:46:10|208579.6|208429.6|208590.2|208440.2|208597.1|208447.1|208578.2|208428.2|24
1640155580000|2021-12-22 06:46:20|208589.8|208439.8|208580.2|208430.2|208591.2|208441.2|208578.9|208428.9|26
1640155590000|2021-12-22 06:46:30|208579.6|208429.6|208581.1|208431.1|208583.3|208433.3|208578.9|208428.9|26
1640155600000|2021-12-22 06:46:40|208581.6|208431.6|208581.9|208431.9|208584|208434|208578.6|208428.6|14
1640155610000|2021-12-22 06:46:50|208582.2|208432.2|208582.6|208432.6|208583.6|208433.6|208581.4|208431.4|10
1640155620000|2021-12-22 06:47:00|208582.9|208432.9|208582.5|208432.5|208583|208433|208580|208430|19
1640155630000|2021-12-22 06:47:10|208583.6|208433.6|208579.2|208429.2|208584.1|208434.1|208579.2|208429.2|18
1640155640000|2021-12-22 06:47:20|208578.9|208428.9|208578.5|208428.5|208591.9|208441.9|208575.1|208425.1|17
1640155650000|2021-12-22 06:47:30|208578.6|208428.6|208584.1|208434.1|208587.7|208437.7|208578|208428|15
1640155660000|2021-12-22 06:47:40|208582.5|208432.5|208585.6|208435.6|208587.5|208437.5|208582.5|208432.5|19
1640155670000|2021-12-22 06:47:50|208584.9|208434.9|208579|208429|208588.8|208438.8|208579|208429|11
1640155680000|2021-12-22 06:48:00|208579.2|208429.2|208579.7|208429.7|208588.2|208438.2|208578.9|208428.9|8
1640155690000|2021-12-22 06:48:10|208579.5|208429.5|208580.4|208430.4|208581.9|208431.9|208579.4|208429.4|18
1640155700000|2021-12-22 06:48:20|208581.5|208431.5|208584.4|208434.4|208584.4|208434.4|208578.6|208428.6|16
1640155710000|2021-12-22 06:48:30|208583.5|208433.5|208583.2|208433.2|208583.8|208433.8|208583.2|208433.2|11
1640155720000|2021-12-22 06:48:40|208582.5|208432.5|208582|208432|208583.6|208433.6|208580.9|208430.9|19
1640155730000|2021-12-22 06:48:50|208582.5|208432.5|208583.1|208433.1|208583.1|208433.1|208579.4|208429.4|17
1640155740000|2021-12-22 06:49:00|208583.7|208433.7|208581.4|208431.4|208584.6|208434.6|208578.6|208428.6|33
1640155750000|2021-12-22 06:49:10|208580.1|208430.1|208580.3|208430.3|208581.3|208431.3|208576.5|208426.5|23
1640155760000|2021-12-22 06:49:20|208579.2|208429.2|208576.3|208426.3|208580.2|208430.2|208574.6|208424.6|14
1640155770000|2021-12-22 06:49:30|208576.5|208426.5|208578.3|208428.3|208581.7|208431.7|208575.3|208425.3|29
1640155780000|2021-12-22 06:49:40|208580.2|208430.2|208574|208424|208583.4|208433.4|208574|208424|23
1640155790000|2021-12-22 06:49:50|208576.4|208426.4|208579.4|208429.4|208580|208430|208575.8|208425.8|27
1640155800000|2021-12-22 06:50:00|208578.9|208428.9|208581.3|208431.3|208582.1|208432.1|208578.9|208428.9|26
1640155810000|2021-12-22 06:50:10|208580.3|208430.3|208581.2|208431.2|208582.3|208432.3|208579.4|208429.4|20
1640155820000|2021-12-22 06:50:20|208581|208431|208571.8|208421.8|208581.7|208431.7|208570.4|208420.4|20
1640155830000|2021-12-22 06:50:30|208570.4|208420.4|208575.1|208425.1|208575.1|208425.1|208570.4|208420.4|19
1640155840000|2021-12-22 06:50:40|208573.2|208423.2|208574.8|208424.8|208576.6|208426.6|208572.6|208422.6|17
1640155850000|2021-12-22 06:50:50|208575.2|208425.2|208579.5|208429.5|208579.5|208429.5|208571.3|208421.3|14
1640155860000|2021-12-22 06:51:00|208577.5|208427.5|208578.1|208428.1|208581.3|208431.3|208571.6|208421.6|21
1640155870000|2021-12-22 06:51:10|208574.9|208424.9|208580|208430|208581.2|208431.2|208574.9|208424.9|18
1640155880000|2021-12-22 06:51:20|208580.2|208430.2|208580.1|208430.1|208584.3|208434.3|208577.5|208427.5|20
1640155890000|2021-12-22 06:51:30|208581.5|208431.5|208574|208424|208583.2|208433.2|208574|208424|28
1640155900000|2021-12-22 06:51:40|208578.4|208428.4|208577.2|208427.2|208584.2|208434.2|208576.5|208426.5|29
1640155910000|2021-12-22 06:51:50|208577.4|208427.4|208580.3|208430.3|208580.3|208430.3|208577.4|208427.4|15
1640155920000|2021-12-22 06:52:00|208580.2|208430.2|208576.5|208426.5|208581.3|208431.3|208576.5|208426.5|12
1640155930000|2021-12-22 06:52:10|208576.8|208426.8|208583.7|208433.7|208583.8|208433.8|208576.8|208426.8|8
1640155940000|2021-12-22 06:52:20|208583.3|208433.3|208579.8|208429.8|208583.3|208433.3|208577|208427|10
1640155950000|2021-12-22 06:52:30|208579.2|208429.2|208579.3|208429.3|208580.1|208430.1|208573.9|208423.9|11
1640155960000|2021-12-22 06:52:40|208580.4|208430.4|208580.2|208430.2|208580.9|208430.9|208580.2|208430.2|5
1640155970000|2021-12-22 06:52:50|208581.1|208431.1|208579.2|208429.2|208581.3|208431.3|208579.2|208429.2|12
1640155980000|2021-12-22 06:53:00|208579.9|208429.9|208582|208432|208582.6|208432.6|208579.9|208429.9|9
1640155990000|2021-12-22 06:53:10|208582.1|208432.1|208581.3|208431.3|208583.6|208433.6|208576.4|208426.4|11
1640156000000|2021-12-22 06:53:20|208581.8|208431.8|208579.9|208429.9|208582.4|208432.4|208579.3|208429.3|6
1640156010000|2021-12-22 06:53:30|208579.6|208429.6|208582.6|208432.6|208582.8|208432.8|208579.6|208429.6|8
1640156020000|2021-12-22 06:53:40|208582.4|208432.4|208589.5|208439.5|208593.6|208443.6|208579|208429|19
1640156030000|2021-12-22 06:53:50|208588.4|208438.4|208577.4|208427.4|208594.1|208444.1|208577.4|208427.4|32
1640156040000|2021-12-22 06:54:00|208577.5|208427.5|208576.5|208426.5|208577.5|208427.5|208576|208426|22
1640156050000|2021-12-22 06:54:10|208576.4|208426.4|208581|208431|208581|208431|208574.6|208424.6|15
1640156060000|2021-12-22 06:54:20|208581.2|208431.2|208578.8|208428.8|208581.2|208431.2|208577.1|208427.1|21
1640156070000|2021-12-22 06:54:30|208578.9|208428.9|208579.1|208429.1|208579.7|208429.7|208578.1|208428.1|7
1640156080000|2021-12-22 06:54:40|208578.7|208428.7|208577.1|208427.1|208581.9|208431.9|208575.4|208425.4|15
1640156090000|2021-12-22 06:54:50|208577|208427|208577.1|208427.1|208580.8|208430.8|208574.8|208424.8|31
1640156100000|2021-12-22 06:55:00|208577.7|208427.7|208578.5|208428.5|208580.4|208430.4|208576.3|208426.3|33
1640156110000|2021-12-22 06:55:10|208578.8|208428.8|208578.3|208428.3|208579|208429|208576.9|208426.9|16
1640156120000|2021-12-22 06:55:20|208579.3|208429.3|208579.7|208429.7|208583.5|208433.5|208578.3|208428.3|13
1640156130000|2021-12-22 06:55:30|208578.7|208428.7|208578.5|208428.5|208578.9|208428.9|208577.4|208427.4|17
1640156140000|2021-12-22 06:55:40|208577.5|208427.5|208579.4|208429.4|208579.4|208429.4|208577.5|208427.5|13
1640156150000|2021-12-22 06:55:50|208578.9|208428.9|208580.4|208430.4|208583.1|208433.1|208577.6|208427.6|8
1640156160000|2021-12-22 06:56:00|208580|208430|208580|208430|208580|208430|208579.1|208429.1|10
1640156170000|2021-12-22 06:56:10|208580.3|208430.3|208574.6|208424.6|208581|208431|208574.6|208424.6|13
1640156180000|2021-12-22 06:56:20|208597.5|208447.5|208599.2|208449.2|208599.2|208449.2|208583.8|208433.8|33
1640156190000|2021-12-22 06:56:30|208592|208442|208592.1|208442.1|208596.3|208446.3|208587.4|208437.4|33
1640156200000|2021-12-22 06:56:40|208589.5|208439.5|208596.2|208446.2|208602.8|208452.8|208587.3|208437.3|32
1640156210000|2021-12-22 06:56:50|208592|208442|208598.1|208448.1|208603.5|208453.5|208592|208442|26
1640156220000|2021-12-22 06:57:00|208599.8|208449.8|208622|208472|208631|208481|208596.3|208446.3|24
1640156230000|2021-12-22 06:57:10|208622.9|208472.9|208627.3|208477.3|208638.2|208488.2|208611.1|208461.1|30
1640156240000|2021-12-22 06:57:20|208626.7|208476.7|208623.7|208473.7|208639.9|208489.9|208623.7|208473.7|12
1640156250000|2021-12-22 06:57:30|208626.4|208476.4|208630.2|208480.2|208632.3|208482.3|208624.4|208474.4|17
1640156260000|2021-12-22 06:57:40|208624.8|208474.8|208631.1|208481.1|208640.2|208490.2|208617|208467|16
1640156270000|2021-12-22 06:57:50|208629.1|208479.1|208628.9|208478.9|208634.7|208484.7|208623.2|208473.2|9
1640156280000|2021-12-22 06:58:00|208624.7|208474.7|208621.7|208471.7|208626.2|208476.2|208617.4|208467.4|34
1640156290000|2021-12-22 06:58:10|208622|208472|208620.6|208470.6|208627.1|208477.1|208619|208469|25
1640156300000|2021-12-22 06:58:20|208618.2|208468.2|208618.5|208468.5|208633.1|208483.1|208618|208468|31
1640156310000|2021-12-22 06:58:30|208619|208469|208616.3|208466.3|208633.9|208483.9|208616.3|208466.3|38
1640156320000|2021-12-22 06:58:40|208617.2|208467.2|208653.2|208503.2|208653.4|208503.4|208614.5|208464.5|35
1640156330000|2021-12-22 06:58:50|208649.2|208499.2|208656.5|208506.5|208660.6|208510.6|208648|208498|36
1640156340000|2021-12-22 06:59:00|208654.6|208504.6|208655|208505|208659.6|208509.6|208652.5|208502.5|38
1640156350000|2021-12-22 06:59:10|208655.3|208505.3|208654.4|208504.4|208657.2|208507.2|208653.2|208503.2|26
1640156360000|2021-12-22 06:59:20|208655|208505|208651.7|208501.7|208663|208513|208650.9|208500.9|10
1640156370000|2021-12-22 06:59:30|208652|208502|208663.8|208513.8|208666.1|208516.1|208652|208502|14
1640156380000|2021-12-22 06:59:40|208663.7|208513.7|208665.4|208515.4|208680|208530|208652.9|208502.9|13
1640156390000|2021-12-22 06:59:50|208662.6|208512.6|208661.7|208511.7|208663.8|208513.8|208661.7|208511.7|7
1640156400000|2021-12-22 07:00:00|208670.3|208520.3|208659.1|208509.1|208673.7|208523.7|208654.8|208504.8|32
1640156410000|2021-12-22 07:00:10|208663.5|208513.5|208662|208512|208668.5|208518.5|208659.4|208509.4|19
1640156420000|2021-12-22 07:00:20|208662.7|208512.7|208655.4|208505.4|208671.4|208521.4|208653.4|208503.4|36
1640156430000|2021-12-22 07:00:30|208657.2|208507.2|208669.5|208519.5|208669.5|208519.5|208654|208504|29
1640156440000|2021-12-22 07:00:40|208668.1|208518.1|208664.5|208514.5|208676|208526|208664.5|208514.5|12
1640156450000|2021-12-22 07:00:50|208665.6|208515.6|208668|208518|208673.2|208523.2|208653|208503|20
1640156460000|2021-12-22 07:01:00|208663.3|208513.3|208666.1|208516.1|208671.9|208521.9|208655|208505|35
1640156470000|2021-12-22 07:01:10|208667.8|208517.8|208663.3|208513.3|208671.6|208521.6|208654.3|208504.3|21
1640156480000|2021-12-22 07:01:20|208664|208514|208665.2|208515.2|208673.9|208523.9|208656.4|208506.4|13
1640156490000|2021-12-22 07:01:30|208666.3|208516.3|208674.3|208524.3|208674.5|208524.5|208666.3|208516.3|23
1640156500000|2021-12-22 07:01:40|208672|208522|208677.3|208527.3|208677.3|208527.3|208671.6|208521.6|9
1640156510000|2021-12-22 07:01:50|208674.9|208524.9|208674.3|208524.3|208675.3|208525.3|208673.7|208523.7|6
1640156520000|2021-12-22 07:02:00|208674.9|208524.9|208671.8|208521.8|208675|208525|208671.8|208521.8|9
1640156530000|2021-12-22 07:02:10|208671.2|208521.2|208672.9|208522.9|208680.2|208530.2|208669.8|208519.8|22
1640156540000|2021-12-22 07:02:20|208672|208522|208669.3|208519.3|208676.1|208526.1|208668.5|208518.5|17
1640156550000|2021-12-22 07:02:30|208669.9|208519.9|208668.9|208518.9|208674.1|208524.1|208663.4|208513.4|25
1640156560000|2021-12-22 07:02:40|208666.8|208516.8|208664.1|208514.1|208682|208532|208663|208513|24
1640156570000|2021-12-22 07:02:50|208662.7|208512.7|208667.6|208517.6|208670.6|208520.6|208662.7|208512.7|17
1640156580000|2021-12-22 07:03:00|208667.2|208517.2|208666.6|208516.6|208675.2|208525.2|208659.9|208509.9|28
1640156590000|2021-12-22 07:03:10|208662.2|208512.2|208666.8|208516.8|208667.2|208517.2|208659.9|208509.9|10
1640156600000|2021-12-22 07:03:20|208671.6|208521.6|208665.5|208515.5|208671.6|208521.6|208665.5|208515.5|6
1640156610000|2021-12-22 07:03:30|208666.2|208516.2|208669.9|208519.9|208673|208523|208666.2|208516.2|10
1640156620000|2021-12-22 07:03:40|208672.4|208522.4|208668.3|208518.3|208683.6|208533.6|208662.7|208512.7|26
1640156630000|2021-12-22 07:03:50|208667.7|208517.7|208658.1|208508.1|208668.3|208518.3|208658.1|208508.1|23
1640156640000|2021-12-22 07:04:00|208659.9|208509.9|208674|208524|208674|208524|208657.2|208507.2|20
1640156650000|2021-12-22 07:04:10|208669.6|208519.6|208670.2|208520.2|208677.8|208527.8|208667.1|208517.1|13
1640156660000|2021-12-22 07:04:20|208669|208519|208665.5|208515.5|208669.8|208519.8|208660.3|208510.3|17
1640156670000|2021-12-22 07:04:30|208669.9|208519.9|208643.7|208493.7|208669.9|208519.9|208643.7|208493.7|19
1640156680000|2021-12-22 07:04:40|208645.7|208495.7|208640.7|208490.7|208667.6|208517.6|208640.7|208490.7|18
1640156690000|2021-12-22 07:04:50|208639.4|208489.4|208649.4|208499.4|208656.3|208506.3|208639.3|208489.3|14
1640156700000|2021-12-22 07:05:00|208646.1|208496.1|208644.1|208494.1|208650|208500|208643.8|208493.8|14
1640156710000|2021-12-22 07:05:10|208644.2|208494.2|208617|208467|208644.2|208494.2|208614.7|208464.7|23
1640156720000|2021-12-22 07:05:20|208616.8|208466.8|208631.2|208481.2|208631.2|208481.2|208612.7|208462.7|20
1640156730000|2021-12-22 07:05:30|208625.1|208475.1|208622.6|208472.6|208632|208482|208621.8|208471.8|25
1640156740000|2021-12-22 07:05:40|208622.4|208472.4|208645.6|208495.6|208677|208527|208622.4|208472.4|18
1640156750000|2021-12-22 07:05:50|208646.3|208496.3|208638.4|208488.4|208646.3|208496.3|208637.2|208487.2|14
1640156760000|2021-12-22 07:06:00|208638.1|208488.1|208625|208475|208638.3|208488.3|208624.1|208474.1|20
1640156770000|2021-12-22 07:06:10|208624.5|208474.5|208628.4|208478.4|208633.5|208483.5|208624.2|208474.2|30
1640156780000|2021-12-22 07:06:20|208637.8|208487.8|208634.3|208484.3|208641.2|208491.2|208633.2|208483.2|16
1640156790000|2021-12-22 07:06:30|208632.2|208482.2|208636.7|208486.7|208638.7|208488.7|208631.1|208481.1|17
1640156800000|2021-12-22 07:06:40|208637.8|208487.8|208632|208482|208637.8|208487.8|208632|208482|20
1640156810000|2021-12-22 07:06:50|208632.1|208482.1|208624.3|208474.3|208633.4|208483.4|208620|208470|15
1640156820000|2021-12-22 07:07:00|208623.1|208473.1|208630.6|208480.6|208632.3|208482.3|208623.1|208473.1|15
1640156830000|2021-12-22 07:07:10|208630.1|208480.1|208634.3|208484.3|208634.3|208484.3|208629.4|208479.4|19
1640156840000|2021-12-22 07:07:20|208633.2|208483.2|208629.1|208479.1|208633.3|208483.3|208623.8|208473.8|11
1640156850000|2021-12-22 07:07:30|208628.9|208478.9|208629.6|208479.6|208632.4|208482.4|208624.5|208474.5|15
1640156860000|2021-12-22 07:07:40|208628.3|208478.3|208613.5|208463.5|208634.8|208484.8|208611.7|208461.7|18
1640156870000|2021-12-22 07:07:50|208615.5|208465.5|208620.4|208470.4|208622.3|208472.3|208615.5|208465.5|16
1640156880000|2021-12-22 07:08:00|208620|208470|208627.5|208477.5|208631.8|208481.8|208614.3|208464.3|32
1640156890000|2021-12-22 07:08:10|208626.1|208476.1|208620.4|208470.4|208634.2|208484.2|208618.6|208468.6|29
1640156900000|2021-12-22 07:08:20|208621|208471|208622.8|208472.8|208622.8|208472.8|208620.3|208470.3|9
1640156910000|2021-12-22 07:08:30|208622.9|208472.9|208621.7|208471.7|208622.9|208472.9|208621.1|208471.1|12
1640156920000|2021-12-22 07:08:40|208622.1|208472.1|208622.4|208472.4|208622.4|208472.4|208621|208471|9
1640156930000|2021-12-22 07:08:50|208621.6|208471.6|208627.9|208477.9|208653.6|208503.6|208621.6|208471.6|18
1640156940000|2021-12-22 07:09:00|208626.5|208476.5|208628.8|208478.8|208636.1|208486.1|208618.8|208468.8|24
1640156950000|2021-12-22 07:09:10|208632.7|208482.7|208630.9|208480.9|208632.7|208482.7|208625.2|208475.2|15
1640156960000|2021-12-22 07:09:20|208631.4|208481.4|208629.4|208479.4|208634.7|208484.7|208627.3|208477.3|9
1640156970000|2021-12-22 07:09:30|208628.8|208478.8|208624.7|208474.7|208632.6|208482.6|208624.7|208474.7|23
1640156980000|2021-12-22 07:09:40|208625.1|208475.1|208624.7|208474.7|208630.3|208480.3|208624.7|208474.7|8
1640156990000|2021-12-22 07:09:50|208624.4|208474.4|208603.8|208453.8|208625.9|208475.9|208603.8|208453.8|17
1640157000000|2021-12-22 07:10:00|208606.2|208456.2|208610.2|208460.2|208613.2|208463.2|208604.1|208454.1|15
1640157010000|2021-12-22 07:10:10|208620.3|208470.3|208607.1|208457.1|208620.3|208470.3|208606.4|208456.4|8
1640157020000|2021-12-22 07:10:20|208607.2|208457.2|208614.1|208464.1|208624.9|208474.9|208607.2|208457.2|13
1640157030000|2021-12-22 07:10:30|208626.3|208476.3|208610.2|208460.2|208626.3|208476.3|208606.3|208456.3|12
1640157040000|2021-12-22 07:10:40|208611.4|208461.4|208601.5|208451.5|208611.4|208461.4|208600.3|208450.3|10
1640157050000|2021-12-22 07:10:50|208601.3|208451.3|208592.4|208442.4|208601.3|208451.3|208591.4|208441.4|14
1640157060000|2021-12-22 07:11:00|208591.9|208441.9|208589.6|208439.6|208593.2|208443.2|208578.6|208428.6|28
1640157070000|2021-12-22 07:11:10|208589.9|208439.9|208580.4|208430.4|208593.3|208443.3|208578.9|208428.9|28
1640157080000|2021-12-22 07:11:20|208581.2|208431.2|208586.5|208436.5|208587.8|208437.8|208580.3|208430.3|20
1640157090000|2021-12-22 07:11:30|208587.1|208437.1|208584.8|208434.8|208587.1|208437.1|208584.5|208434.5|11
1640157100000|2021-12-22 07:11:40|208585.4|208435.4|208584.4|208434.4|208585.4|208435.4|208584.3|208434.3|10
1640157110000|2021-12-22 07:11:50|208582.8|208432.8|208581.2|208431.2|208586.8|208436.8|208576.4|208426.4|14
1640157120000|2021-12-22 07:12:00|208580.9|208430.9|208583.4|208433.4|208585.6|208435.6|208577.2|208427.2|19
1640157130000|2021-12-22 07:12:10|208584|208434|208585.4|208435.4|208587.1|208437.1|208584|208434|10
1640157140000|2021-12-22 07:12:20|208585.2|208435.2|208586.8|208436.8|208602.5|208452.5|208585.2|208435.2|20
1640157150000|2021-12-22 07:12:30|208587.4|208437.4|208593.7|208443.7|208601.1|208451.1|208587.1|208437.1|19
1640157160000|2021-12-22 07:12:40|208597.7|208447.7|208594|208444|208604.6|208454.6|208585.4|208435.4|15
1640157170000|2021-12-22 07:12:50|208593.7|208443.7|208575.7|208425.7|208599.4|208449.4|208573.6|208423.6|25
1640157180000|2021-12-22 07:13:00|208571.7|208421.7|208578.6|208428.6|208586.7|208436.7|208571.7|208421.7|24
1640157190000|2021-12-22 07:13:10|208577.9|208427.9|208583.3|208433.3|208587.4|208437.4|208577.7|208427.7|19
1640157200000|2021-12-22 07:13:20|208587.1|208437.1|208582.1|208432.1|208587.1|208437.1|208578.2|208428.2|16
1640157210000|2021-12-22 07:13:30|208580.6|208430.6|208580.5|208430.5|208585.1|208435.1|208578|208428|19
1640157220000|2021-12-22 07:13:40|208581.2|208431.2|208533|208383|208583|208433|208527|208377|23
1640157230000|2021-12-22 07:13:50|208538.4|208388.4|208546.3|208396.3|208552.7|208402.7|208535.8|208385.8|24
1640157240000|2021-12-22 07:14:00|208547|208397|208542.9|208392.9|208549|208399|208540.9|208390.9|31
1640157250000|2021-12-22 07:14:10|208542.1|208392.1|208532.5|208382.5|208549.1|208399.1|208528.4|208378.4|34
1640157260000|2021-12-22 07:14:20|208534.8|208384.8|208548.5|208398.5|208556|208406|208532.6|208382.6|21
1640157270000|2021-12-22 07:14:30|208548.7|208398.7|208533.9|208383.9|208556.7|208406.7|208528.4|208378.4|28
1640157280000|2021-12-22 07:14:40|208535.4|208385.4|208552.2|208402.2|208575.7|208425.7|208533.9|208383.9|19
1640157290000|2021-12-22 07:14:50|208549.3|208399.3|208551.8|208401.8|208562.8|208412.8|208535|208385|18
1640157300000|2021-12-22 07:15:00|208542.3|208392.3|208540|208390|208546.6|208396.6|208537.5|208387.5|23
1640157310000|2021-12-22 07:15:10|208537.6|208387.6|208528.6|208378.6|208539.4|208389.4|208522.5|208372.5|20
1640157320000|2021-12-22 07:15:20|208524.7|208374.7|208525.9|208375.9|208530|208380|208524.7|208374.7|20
1640157330000|2021-12-22 07:15:30|208547|208397|208539.9|208389.9|208547|208397|208524.5|208374.5|22
1640157340000|2021-12-22 07:15:40|208532.8|208382.8|208560.4|208410.4|208567.3|208417.3|208532.8|208382.8|21
1640157350000|2021-12-22 07:15:50|208561.4|208411.4|208557.5|208407.5|208563.7|208413.7|208557.5|208407.5|16
1640157360000|2021-12-22 07:16:00|208560.4|208410.4|208558.2|208408.2|208562.5|208412.5|208553.5|208403.5|19
1640157370000|2021-12-22 07:16:10|208560.7|208410.7|208559.4|208409.4|208561.5|208411.5|208554.3|208404.3|14
1640157380000|2021-12-22 07:16:20|208555.4|208405.4|208560.2|208410.2|208561|208411|208555.4|208405.4|11
1640157390000|2021-12-22 07:16:30|208559.8|208409.8|208558.1|208408.1|208561.1|208411.1|208558.1|208408.1|9
1640157400000|2021-12-22 07:16:40|208560.5|208410.5|208558.2|208408.2|208560.6|208410.6|208556.3|208406.3|12
1640157410000|2021-12-22 07:16:50|208559|208409|208573.4|208423.4|208573.7|208423.7|208554.8|208404.8|9
1640157420000|2021-12-22 07:17:00|208568.6|208418.6|208574.6|208424.6|208585.7|208435.7|208562.4|208412.4|16
1640157430000|2021-12-22 07:17:10|208573.8|208423.8|208571.8|208421.8|208573.9|208423.9|208569.6|208419.6|22
1640157440000|2021-12-22 07:17:20|208573.3|208423.3|208565.7|208415.7|208573.3|208423.3|208565.7|208415.7|9
1640157450000|2021-12-22 07:17:30|208564.7|208414.7|208573.3|208423.3|208575.2|208425.2|208564.7|208414.7|16
1640157460000|2021-12-22 07:17:40|208569.1|208419.1|208573.5|208423.5|208574.8|208424.8|208569.1|208419.1|10
1640157470000|2021-12-22 07:17:50|208573.3|208423.3|208568.7|208418.7|208573.3|208423.3|208568.7|208418.7|16
1640157480000|2021-12-22 07:18:00|208567.1|208417.1|208569.2|208419.2|208574.8|208424.8|208562.5|208412.5|17
1640157490000|2021-12-22 07:18:10|208565.9|208415.9|208566.9|208416.9|208576|208426|208565.5|208415.5|16
1640157500000|2021-12-22 07:18:20|208566.4|208416.4|208570.2|208420.2|208570.8|208420.8|208564.1|208414.1|10
1640157510000|2021-12-22 07:18:30|208568.7|208418.7|208572|208422|208579.9|208429.9|208565.9|208415.9|13
1640157520000|2021-12-22 07:18:40|208571.8|208421.8|208572|208422|208572|208422|208563.3|208413.3|10
1640157530000|2021-12-22 07:18:50|208571.6|208421.6|208567.5|208417.5|208571.6|208421.6|208567.1|208417.1|8
1640157540000|2021-12-22 07:19:00|208567|208417|208568.3|208418.3|208575.9|208425.9|208553.2|208403.2|20
1640157550000|2021-12-22 07:19:10|208563.5|208413.5|208578.6|208428.6|208578.6|208428.6|208562.2|208412.2|16
1640157560000|2021-12-22 07:19:20|208577.2|208427.2|208616.6|208466.6|208619.8|208469.8|208577.1|208427.1|20
1640157570000|2021-12-22 07:19:30|208616.9|208466.9|208633.9|208483.9|208633.9|208483.9|208610.4|208460.4|25
1640157580000|2021-12-22 07:19:40|208633.3|208483.3|208627.9|208477.9|208641.4|208491.4|208626.5|208476.5|13
1640157590000|2021-12-22 07:19:50|208629|208479|208627.9|208477.9|208634.4|208484.4|208618.5|208468.5|15
1640157600000|2021-12-22 07:20:00|208627.4|208477.4|208612.6|208462.6|208632.5|208482.5|208612.6|208462.6|23
1640157610000|2021-12-22 07:20:10|208613.7|208463.7|208611.9|208461.9|208624.8|208474.8|208606.6|208456.6|25
1640157620000|2021-12-22 07:20:20|208611.3|208461.3|208617.7|208467.7|208620.3|208470.3|208609.5|208459.5|27
1640157630000|2021-12-22 07:20:30|208617.2|208467.2|208615|208465|208617.2|208467.2|208612|208462|16
1640157640000|2021-12-22 07:20:40|208615.7|208465.7|208612.3|208462.3|208618.8|208468.8|208612.3|208462.3|11
1640157650000|2021-12-22 07:20:50|208613.5|208463.5|208609.9|208459.9|208613.5|208463.5|208609.9|208459.9|13
1640157660000|2021-12-22 07:21:00|208610.6|208460.6|208616.1|208466.1|208619.2|208469.2|208610.4|208460.4|16
1640157670000|2021-12-22 07:21:10|208616.4|208466.4|208612.8|208462.8|208616.9|208466.9|208610.5|208460.5|18
1640157680000|2021-12-22 07:21:20|208611.2|208461.2|208598.7|208448.7|208615.6|208465.6|208593.9|208443.9|23
1640157690000|2021-12-22 07:21:30|208598.8|208448.8|208597.8|208447.8|208598.8|208448.8|208596.1|208446.1|7
1640157700000|2021-12-22 07:21:40|208596.8|208446.8|208601|208451|208603.6|208453.6|208596.8|208446.8|11
1640157710000|2021-12-22 07:21:50|208601.2|208451.2|208599.4|208449.4|208601.6|208451.6|208597.8|208447.8|11
1640157720000|2021-12-22 07:22:00|208599.2|208449.2|208574.4|208424.4|208605.4|208455.4|208572.9|208422.9|23
1640157730000|2021-12-22 07:22:10|208576.2|208426.2|208574.7|208424.7|208576.2|208426.2|208574.2|208424.2|12
1640157740000|2021-12-22 07:22:20|208573.8|208423.8|208576.9|208426.9|208584.2|208434.2|208569.2|208419.2|18
1640157750000|2021-12-22 07:22:30|208576.2|208426.2|208575.8|208425.8|208576.5|208426.5|208574.9|208424.9|6
1640157760000|2021-12-22 07:22:40|208575.3|208425.3|208598.8|208448.8|208598.8|208448.8|208575.3|208425.3|23
1640157770000|2021-12-22 07:22:50|208598.1|208448.1|208608.7|208458.7|208614.7|208464.7|208593.9|208443.9|23
1640157780000|2021-12-22 07:23:00|208609.4|208459.4|208608.6|208458.6|208612.7|208462.7|208608.2|208458.2|18
1640157790000|2021-12-22 07:23:10|208607.9|208457.9|208609|208459|208609.1|208459.1|208607.9|208457.9|12
1640157800000|2021-12-22 07:23:20|208607.5|208457.5|208611.4|208461.4|208612.4|208462.4|208607.5|208457.5|13
1640157810000|2021-12-22 07:23:30|208610.2|208460.2|208609.5|208459.5|208611.1|208461.1|208608.4|208458.4|9
1640157820000|2021-12-22 07:23:40|208609.7|208459.7|208615.1|208465.1|208620.5|208470.5|208609|208459|16
1640157830000|2021-12-22 07:23:50|208616.2|208466.2|208615.4|208465.4|208623.1|208473.1|208612.7|208462.7|13
1640157840000|2021-12-22 07:24:00|208613.6|208463.6|208620.5|208470.5|208620.5|208470.5|208612.1|208462.1|15
1640157850000|2021-12-22 07:24:10|208620.6|208470.6|208625|208475|208639.6|208489.6|208613.7|208463.7|20
1640157860000|2021-12-22 07:24:20|208621.8|208471.8|208623.6|208473.6|208623.7|208473.7|208610.7|208460.7|24
1640157870000|2021-12-22 07:24:30|208625.1|208475.1|208622.7|208472.7|208625.1|208475.1|208615.9|208465.9|13
1640157880000|2021-12-22 07:24:40|208622|208472|208620.1|208470.1|208622|208472|208617.3|208467.3|15
1640157890000|2021-12-22 07:24:50|208619.9|208469.9|208619.6|208469.6|208622.9|208472.9|208619.6|208469.6|9
1640157900000|2021-12-22 07:25:00|208618.7|208468.7|208616.5|208466.5|208620.4|208470.4|208616.5|208466.5|19
1640157910000|2021-12-22 07:25:10|208620.2|208470.2|208616.3|208466.3|208620.4|208470.4|208615.6|208465.6|19
1640157920000|2021-12-22 07:25:20|208616.5|208466.5|208616.7|208466.7|208618.1|208468.1|208615.3|208465.3|14
1640157930000|2021-12-22 07:25:30|208616.4|208466.4|208639|208489|208639.7|208489.7|208615.3|208465.3|18
1640157940000|2021-12-22 07:25:40|208636.4|208486.4|208648.3|208498.3|208648.3|208498.3|208633.8|208483.8|21
1640157950000|2021-12-22 07:25:50|208644.3|208494.3|208637.4|208487.4|208648|208498|208636.4|208486.4|20
1640157960000|2021-12-22 07:26:00|208636.8|208486.8|208645.6|208495.6|208655.9|208505.9|208636.8|208486.8|21
1640157970000|2021-12-22 07:26:10|208645.8|208495.8|208660.7|208510.7|208670.2|208520.2|208645.8|208495.8|27
1640157980000|2021-12-22 07:26:20|208661.1|208511.1|208670.9|208520.9|208670.9|208520.9|208661.1|208511.1|21
1640157990000|2021-12-22 07:26:30|208671|208521|208672.4|208522.4|208674.1|208524.1|208671|208521|19
1640158000000|2021-12-22 07:26:40|208673|208523|208668.6|208518.6|208673|208523|208668.6|208518.6|16
1640158010000|2021-12-22 07:26:50|208668|208518|208666.4|208516.4|208671.6|208521.6|208666.2|208516.2|20
1640158020000|2021-12-22 07:27:00|208665.7|208515.7|208665.8|208515.8|208668.3|208518.3|208665.3|208515.3|16
1640158030000|2021-12-22 07:27:10|208663.6|208513.6|208661.4|208511.4|208665.2|208515.2|208658.3|208508.3|22
1640158040000|2021-12-22 07:27:20|208661.5|208511.5|208660.8|208510.8|208662.3|208512.3|208660.8|208510.8|10
1640158050000|2021-12-22 07:27:30|208661.5|208511.5|208659.8|208509.8|208661.5|208511.5|208658.9|208508.9|17
1640158060000|2021-12-22 07:27:40|208658.9|208508.9|208655.5|208505.5|208661.8|208511.8|208647.1|208497.1|22
1640158070000|2021-12-22 07:27:50|208654.9|208504.9|208653|208503|208655.3|208505.3|208652.6|208502.6|25
1640158080000|2021-12-22 07:28:00|208653.3|208503.3|208647.6|208497.6|208657.7|208507.7|208644.7|208494.7|24
1640158090000|2021-12-22 07:28:10|208644.2|208494.2|208648.1|208498.1|208653.4|208503.4|208644.2|208494.2|13
1640158100000|2021-12-22 07:28:20|208648.2|208498.2|208649.2|208499.2|208653.2|208503.2|208648.2|208498.2|14
1640158110000|2021-12-22 07:28:30|208648.4|208498.4|208650.9|208500.9|208652.9|208502.9|208644.1|208494.1|14
1640158120000|2021-12-22 07:28:40|208649.5|208499.5|208647|208497|208649.5|208499.5|208646.3|208496.3|14
1640158130000|2021-12-22 07:28:50|208647.2|208497.2|208650.1|208500.1|208652.1|208502.1|208647.2|208497.2|9
1640158140000|2021-12-22 07:29:00|208650|208500|208644.9|208494.9|208657.3|208507.3|208644|208494|17
1640158150000|2021-12-22 07:29:10|208643.8|208493.8|208646.4|208496.4|208655.3|208505.3|208643.8|208493.8|9
1640158160000|2021-12-22 07:29:20|208646.8|208496.8|208648.5|208498.5|208650.6|208500.6|208646.8|208496.8|14
1640158170000|2021-12-22 07:29:30|208651.5|208501.5|208647.8|208497.8|208653.8|208503.8|208647.4|208497.4|18
1640158180000|2021-12-22 07:29:40|208647.5|208497.5|208653.7|208503.7|208653.7|208503.7|208646.3|208496.3|13
1640158190000|2021-12-22 07:29:50|208652.5|208502.5|208648.9|208498.9|208652.5|208502.5|208648.9|208498.9|15
1640158200000|2021-12-22 07:30:00|208647.7|208497.7|208664.8|208514.8|208666.3|208516.3|208647.7|208497.7|33
1640158210000|2021-12-22 07:30:10|208665.6|208515.6|208662.8|208512.8|208666|208516|208662.2|208512.2|29
1640158220000|2021-12-22 07:30:20|208662.7|208512.7|208662.3|208512.3|208664.4|208514.4|208662.3|208512.3|23
1640158230000|2021-12-22 07:30:30|208662.5|208512.5|208654.4|208504.4|208663|208513|208653.7|208503.7|23
1640158240000|2021-12-22 07:30:40|208654.1|208504.1|208655|208505|208656|208506|208654|208504|17
1640158250000|2021-12-22 07:30:50|208655.9|208505.9|208654.4|208504.4|208656.1|208506.1|208654.4|208504.4|10
1640158260000|2021-12-22 07:31:00|208654.7|208504.7|208650.6|208500.6|208655.4|208505.4|208650.6|208500.6|22
1640158270000|2021-12-22 07:31:10|208651|208501|208651.1|208501.1|208655|208505|208649.8|208499.8|22
1640158280000|2021-12-22 07:31:20|208652.8|208502.8|208650.8|208500.8|208655.3|208505.3|208648.5|208498.5|23
1640158290000|2021-12-22 07:31:30|208650.6|208500.6|208634.4|208484.4|208652.2|208502.2|208631|208481|29
1640158300000|2021-12-22 07:31:40|208633.9|208483.9|208635.1|208485.1|208636.5|208486.5|208633.3|208483.3|27
1640158310000|2021-12-22 07:31:50|208637.8|208487.8|208637.6|208487.6|208638.1|208488.1|208634.9|208484.9|21
1640158320000|2021-12-22 07:32:00|208637.2|208487.2|208634.9|208484.9|208638.7|208488.7|208634.8|208484.8|21
1640158330000|2021-12-22 07:32:10|208633|208483|208635.1|208485.1|208635.4|208485.4|208633|208483|10
1640158340000|2021-12-22 07:32:20|208635.2|208485.2|208636.9|208486.9|208637.6|208487.6|208635|208485|12
1640158350000|2021-12-22 07:32:30|208637|208487|208634.6|208484.6|208637|208487|208634.6|208484.6|21
1640158360000|2021-12-22 07:32:40|208635|208485|208638.6|208488.6|208638.8|208488.8|208634.7|208484.7|14
1640158370000|2021-12-22 07:32:50|208638.5|208488.5|208635.8|208485.8|208639|208489|208635.8|208485.8|11
1640158380000|2021-12-22 07:33:00|208635.7|208485.7|208635.7|208485.7|208636.3|208486.3|208635.5|208485.5|13
1640158390000|2021-12-22 07:33:10|208635.5|208485.5|208638.3|208488.3|208638.7|208488.7|208635.5|208485.5|11
1640158400000|2021-12-22 07:33:20|208637.8|208487.8|208622.7|208472.7|208637.8|208487.8|208617.3|208467.3|21
1640158410000|2021-12-22 07:33:30|208623.5|208473.5|208633.3|208483.3|208634.6|208484.6|208622.9|208472.9|25
1640158420000|2021-12-22 07:33:40|208633.5|208483.5|208630.4|208480.4|208634.4|208484.4|208630.1|208480.1|19
1640158430000|2021-12-22 07:33:50|208631|208481|208634.5|208484.5|208637.5|208487.5|208630.5|208480.5|19
1640158440000|2021-12-22 07:34:00|208634.7|208484.7|208632.1|208482.1|208634.7|208484.7|208631.6|208481.6|21
1640158450000|2021-12-22 07:34:10|208631.5|208481.5|208633|208483|208633.4|208483.4|208631.1|208481.1|15
1640158460000|2021-12-22 07:34:20|208633.6|208483.6|208628.5|208478.5|208633.6|208483.6|208628.2|208478.2|16
1640158470000|2021-12-22 07:34:30|208628.4|208478.4|208628|208478|208633.9|208483.9|208627.3|208477.3|18
1640158480000|2021-12-22 07:34:40|208628.2|208478.2|208627.5|208477.5|208628.7|208478.7|208627.5|208477.5|6
1640158490000|2021-12-22 07:34:50|208627.8|208477.8|208616.5|208466.5|208635.2|208485.2|208615.6|208465.6|15
1640158500000|2021-12-22 07:35:00|208616.1|208466.1|208629.1|208479.1|208630.6|208480.6|208615.7|208465.7|22
1640158510000|2021-12-22 07:35:10|208629.8|208479.8|208626.3|208476.3|208629.8|208479.8|208625|208475|16
1640158520000|2021-12-22 07:35:20|208625.3|208475.3|208628|208478|208629.2|208479.2|208624.8|208474.8|18
1640158530000|2021-12-22 07:35:30|208628.2|208478.2|208627.9|208477.9|208629.4|208479.4|208626.8|208476.8|10
1640158540000|2021-12-22 07:35:40|208628.1|208478.1|208629.6|208479.6|208630.8|208480.8|208627.9|208477.9|10
1640158550000|2021-12-22 07:35:50|208628.1|208478.1|208626.7|208476.7|208628.2|208478.2|208626.5|208476.5|18
1640158560000|2021-12-22 07:36:00|208626.8|208476.8|208625.8|208475.8|208627.5|208477.5|208625.6|208475.6|13
1640158570000|2021-12-22 07:36:10|208631|208481|208628.3|208478.3|208631|208481|208628.3|208478.3|8
1640158580000|2021-12-22 07:36:20|208628|208478|208628.3|208478.3|208629.4|208479.4|208627.9|208477.9|7
1640158590000|2021-12-22 07:36:30|208628.8|208478.8|208621|208471|208628.8|208478.8|208619.6|208469.6|19
1640158600000|2021-12-22 07:36:40|208620.9|208470.9|208622.5|208472.5|208622.8|208472.8|208620.8|208470.8|12
1640158610000|2021-12-22 07:36:50|208622.2|208472.2|208626.1|208476.1|208626.5|208476.5|208620.8|208470.8|10
1640158620000|2021-12-22 07:37:00|208625.7|208475.7|208616.7|208466.7|208625.7|208475.7|208615.8|208465.8|23
1640158630000|2021-12-22 07:37:10|208620.8|208470.8|208639.8|208489.8|208644.1|208494.1|208620.2|208470.2|27
1640158640000|2021-12-22 07:37:20|208643.3|208493.3|208645.8|208495.8|208646|208496|208642.6|208492.6|24
1640158650000|2021-12-22 07:37:30|208645.4|208495.4|208645.2|208495.2|208645.7|208495.7|208644.8|208494.8|17
1640158660000|2021-12-22 07:37:40|208644.9|208494.9|208644.5|208494.5|208645.3|208495.3|208644.2|208494.2|14
1640158670000|2021-12-22 07:37:50|208644.3|208494.3|208641|208491|208644.4|208494.4|208640.1|208490.1|21
1640158680000|2021-12-22 07:38:00|208641.2|208491.2|208636.7|208486.7|208641.2|208491.2|208634.6|208484.6|22
1640158690000|2021-12-22 07:38:10|208636.4|208486.4|208636.4|208486.4|208636.6|208486.6|208635.7|208485.7|11
1640158700000|2021-12-22 07:38:20|208636.8|208486.8|208629.6|208479.6|208639.1|208489.1|208615|208465|23
1640158710000|2021-12-22 07:38:30|208633.1|208483.1|208635.1|208485.1|208636.1|208486.1|208631.2|208481.2|21
1640158720000|2021-12-22 07:38:40|208633.9|208483.9|208632.3|208482.3|208633.9|208483.9|208631.4|208481.4|17
1640158730000|2021-12-22 07:38:50|208635.1|208485.1|208631.1|208481.1|208635.1|208485.1|208631.1|208481.1|11
1640158740000|2021-12-22 07:39:00|208631.5|208481.5|208620.6|208470.6|208636.7|208486.7|208620.5|208470.5|22
1640158750000|2021-12-22 07:39:10|208621.4|208471.4|208603.5|208453.5|208622|208472|208603.5|208453.5|24
1640158760000|2021-12-22 07:39:20|208604.4|208454.4|208605.9|208455.9|208606.2|208456.2|208604|208454|14
1640158770000|2021-12-22 07:39:30|208605.7|208455.7|208607.7|208457.7|208610.4|208460.4|208605.7|208455.7|14
1640158780000|2021-12-22 07:39:40|208607.6|208457.6|208618|208468|208619.2|208469.2|208607|208457|19
1640158790000|2021-12-22 07:39:50|208618.5|208468.5|208617.5|208467.5|208618.5|208468.5|208615.1|208465.1|11
1640158800000|2021-12-22 07:40:00|208616.6|208466.6|208617.6|208467.6|208619.2|208469.2|208615.9|208465.9|17
1640158810000|2021-12-22 07:40:10|208617.7|208467.7|208616.7|208466.7|208618.1|208468.1|208616.5|208466.5|9
1640158820000|2021-12-22 07:40:20|208617|208467|208623|208473|208624.1|208474.1|208617|208467|24
1640158830000|2021-12-22 07:40:30|208623.2|208473.2|208619.7|208469.7|208623.8|208473.8|208615.5|208465.5|27
1640158840000|2021-12-22 07:40:40|208620.7|208470.7|208610.5|208460.5|208621.7|208471.7|208610|208460|31
1640158850000|2021-12-22 07:40:50|208610.6|208460.6|208610.7|208460.7|208611.1|208461.1|208610.4|208460.4|15
1640158860000|2021-12-22 07:41:00|208610.8|208460.8|208610.1|208460.1|208611.1|208461.1|208609.8|208459.8|14
1640158870000|2021-12-22 07:41:10|208608.8|208458.8|208609.4|208459.4|208610.5|208460.5|208608.7|208458.7|16
1640158880000|2021-12-22 07:41:20|208609.5|208459.5|208607.2|208457.2|208610|208460|208606.9|208456.9|15
1640158890000|2021-12-22 07:41:30|208607.7|208457.7|208606|208456|208608.7|208458.7|208606|208456|23
1640158900000|2021-12-22 07:41:40|208607.7|208457.7|208604.4|208454.4|208607.7|208457.7|208603.8|208453.8|18
1640158910000|2021-12-22 07:41:50|208604.5|208454.5|208603|208453|208604.5|208454.5|208602.9|208452.9|11
1640158920000|2021-12-22 07:42:00|208603.2|208453.2|208601.9|208451.9|208603.4|208453.4|208600.7|208450.7|11
1640158930000|2021-12-22 07:42:10|208602|208452|208604|208454|208604|208454|208602|208452|13
1640158940000|2021-12-22 07:42:20|208604.6|208454.6|208606.1|208456.1|208606.2|208456.2|208603.9|208453.9|9
1640158950000|2021-12-22 07:42:30|208606|208456|208605.9|208455.9|208608.3|208458.3|208597.8|208447.8|21
1640158960000|2021-12-22 07:42:40|208609.5|208459.5|208609.1|208459.1|208611.7|208461.7|208609.1|208459.1|16
1640158970000|2021-12-22 07:42:50|208609.2|208459.2|208607.7|208457.7|208610.1|208460.1|208605.3|208455.3|28
1640158980000|2021-12-22 07:43:00|208606.7|208456.7|208605.4|208455.4|208607.3|208457.3|208604.7|208454.7|21
1640158990000|2021-12-22 07:43:10|208605.2|208455.2|208602.3|208452.3|208609|208459|208601.9|208451.9|26
1640159000000|2021-12-22 07:43:20|208601.9|208451.9|208600.2|208450.2|208601.9|208451.9|208598.9|208448.9|9
1640159010000|2021-12-22 07:43:30|208600.5|208450.5|208602|208452|208604.7|208454.7|208599.7|208449.7|15
1640159020000|2021-12-22 07:43:40|208602.3|208452.3|208601.9|208451.9|208602.3|208452.3|208601.2|208451.2|8
1640159030000|2021-12-22 07:43:50|208601.7|208451.7|208600.5|208450.5|208603.8|208453.8|208599.4|208449.4|9
1640159040000|2021-12-22 07:44:00|208600.1|208450.1|208600.2|208450.2|208601.5|208451.5|208598.1|208448.1|11
1640159050000|2021-12-22 07:44:10|208599.5|208449.5|208599.2|208449.2|208601.5|208451.5|208596.5|208446.5|21
1640159060000|2021-12-22 07:44:20|208598.5|208448.5|208599.4|208449.4|208600|208450|208595.2|208445.2|15
1640159070000|2021-12-22 07:44:30|208599.1|208449.1|208597.2|208447.2|208599.1|208449.1|208596.8|208446.8|7
1640159080000|2021-12-22 07:44:40|208597|208447|208596.8|208446.8|208598.1|208448.1|208593|208443|10
1640159090000|2021-12-22 07:44:50|208596.7|208446.7|208560.6|208410.6|208597.9|208447.9|208559.9|208409.9|21
1640159100000|2021-12-22 07:45:00|208561.1|208411.1|208568.9|208418.9|208568.9|208418.9|208561.1|208411.1|29
1640159110000|2021-12-22 07:45:10|208568.2|208418.2|208573.6|208423.6|208577|208427|208567.7|208417.7|18
1640159120000|2021-12-22 07:45:20|208573.2|208423.2|208598.4|208448.4|208598.4|208448.4|208572.1|208422.1|15
1640159130000|2021-12-22 07:45:30|208599.2|208449.2|208614.8|208464.8|208615.6|208465.6|208597.5|208447.5|26
1640159140000|2021-12-22 07:45:40|208614.5|208464.5|208618.5|208468.5|208620|208470|208613|208463|24
1640159150000|2021-12-22 07:45:50|208618.4|208468.4|208609.8|208459.8|208618.4|208468.4|208608.3|208458.3|18
1640159160000|2021-12-22 07:46:00|208609.4|208459.4|208618.3|208468.3|208618.3|208468.3|208609.4|208459.4|19
1640159170000|2021-12-22 07:46:10|208623.8|208473.8|208617.9|208467.9|208629|208479|208616.6|208466.6|16
1640159180000|2021-12-22 07:46:20|208618.1|208468.1|208613.5|208463.5|208618.1|208468.1|208609.7|208459.7|13
1640159190000|2021-12-22 07:46:30|208611.2|208461.2|208608.7|208458.7|208611.6|208461.6|208607.9|208457.9|9
1640159200000|2021-12-22 07:46:40|208607.1|208457.1|208609|208459|208609.1|208459.1|208606.6|208456.6|10
1640159210000|2021-12-22 07:46:50|208608.7|208458.7|208611.1|208461.1|208613|208463|208606.3|208456.3|17
1640159220000|2021-12-22 07:47:00|208611.2|208461.2|208609.4|208459.4|208611.2|208461.2|208608.4|208458.4|12
1640159230000|2021-12-22 07:47:10|208608.5|208458.5|208600.3|208450.3|208610.2|208460.2|208599.9|208449.9|17
1640159240000|2021-12-22 07:47:20|208599.2|208449.2|208599.6|208449.6|208600.2|208450.2|208598.9|208448.9|11
1640159250000|2021-12-22 07:47:30|208599.3|208449.3|208599|208449|208600.3|208450.3|208599|208449|10
1640159260000|2021-12-22 07:47:40|208599.1|208449.1|208600.3|208450.3|208600.6|208450.6|208599.1|208449.1|12
1640159270000|2021-12-22 07:47:50|208600|208450|208600.1|208450.1|208601.2|208451.2|208599.9|208449.9|11
1640159280000|2021-12-22 07:48:00|208600.4|208450.4|208599.1|208449.1|208600.5|208450.5|208599|208449|14
1640159290000|2021-12-22 07:48:10|208599.3|208449.3|208599.3|208449.3|208599.7|208449.7|208598.5|208448.5|15
1640159300000|2021-12-22 07:48:20|208598.9|208448.9|208599|208449|208599.3|208449.3|208598.6|208448.6|8
1640159310000|2021-12-22 07:48:30|208599.3|208449.3|208576.9|208426.9|208600.5|208450.5|208575.6|208425.6|11
1640159320000|2021-12-22 07:48:40|208577.5|208427.5|208575.3|208425.3|208577.5|208427.5|208574.4|208424.4|7
1640159330000|2021-12-22 07:48:50|208574.9|208424.9|208575.1|208425.1|208575.4|208425.4|208574.7|208424.7|7
1640159340000|2021-12-22 07:49:00|208576.2|208426.2|208559.9|208409.9|208576.2|208426.2|208554.2|208404.2|24
1640159350000|2021-12-22 07:49:10|208559.8|208409.8|208557.1|208407.1|208560.8|208410.8|208555.2|208405.2|13
1640159360000|2021-12-22 07:49:20|208557.2|208407.2|208555.3|208405.3|208557.6|208407.6|208552.9|208402.9|8
1640159370000|2021-12-22 07:49:30|208553.5|208403.5|208553.2|208403.2|208559.4|208409.4|208553.2|208403.2|16
1640159380000|2021-12-22 07:49:40|208554.8|208404.8|208555.9|208405.9|208557.5|208407.5|208554.8|208404.8|12
1640159390000|2021-12-22 07:49:50|208556.5|208406.5|208557.6|208407.6|208558.2|208408.2|208555.7|208405.7|12
1640159400000|2021-12-22 07:50:00|208556.7|208406.7|208560.1|208410.1|208560.4|208410.4|208556.7|208406.7|13
1640159410000|2021-12-22 07:50:10|208559.8|208409.8|208561.2|208411.2|208561.7|208411.7|208559.8|208409.8|10
1640159420000|2021-12-22 07:50:20|208559.1|208409.1|208560.5|208410.5|208560.7|208410.7|208559|208409|8
1640159430000|2021-12-22 07:50:30|208560.1|208410.1|208559.8|208409.8|208560.3|208410.3|208559.2|208409.2|10
1640159440000|2021-12-22 07:50:40|208560.5|208410.5|208562.9|208412.9|208563.1|208413.1|208559.9|208409.9|6
1640159450000|2021-12-22 07:50:50|208561.4|208411.4|208563.4|208413.4|208565.8|208415.8|208560.8|208410.8|10
1640159460000|2021-12-22 07:51:00|208565.7|208415.7|208557|208407|208565.7|208415.7|208555.5|208405.5|14
1640159470000|2021-12-22 07:51:10|208556.5|208406.5|208562.5|208412.5|208562.5|208412.5|208555.8|208405.8|11
1640159480000|2021-12-22 07:51:20|208562|208412|208561.4|208411.4|208562.1|208412.1|208560.4|208410.4|7
1640159490000|2021-12-22 07:51:30|208560.4|208410.4|208558.4|208408.4|208561.5|208411.5|208558.4|208408.4|8
1640159500000|2021-12-22 07:51:40|208559|208409|208565.8|208415.8|208566.3|208416.3|208559|208409|8
1640159510000|2021-12-22 07:51:50|208561.6|208411.6|208562.9|208412.9|208562.9|208412.9|208561.6|208411.6|6
1640159520000|2021-12-22 07:52:00|208563|208413|208557.5|208407.5|208564.9|208414.9|208557.5|208407.5|11
1640159530000|2021-12-22 07:52:10|208557.7|208407.7|208559.4|208409.4|208559.6|208409.6|208557.7|208407.7|7
1640159540000|2021-12-22 07:52:20|208558.1|208408.1|208558.3|208408.3|208558.9|208408.9|208557.7|208407.7|7
1640159550000|2021-12-22 07:52:30|208558.5|208408.5|208558.5|208408.5|208559.3|208409.3|208556.3|208406.3|9
1640159560000|2021-12-22 07:52:40|208556.1|208406.1|208557.5|208407.5|208557.6|208407.6|208554.9|208404.9|11
1640159570000|2021-12-22 07:52:50|208557.6|208407.6|208562.5|208412.5|208564.5|208414.5|208557.5|208407.5|22
1640159580000|2021-12-22 07:53:00|208561.6|208411.6|208564|208414|208564|208414|208559.4|208409.4|15
1640159590000|2021-12-22 07:53:10|208563.5|208413.5|208558.6|208408.6|208563.5|208413.5|208558.6|208408.6|12
1640159600000|2021-12-22 07:53:20|208559.6|208409.6|208560.9|208410.9|208564.4|208414.4|208559.6|208409.6|9
1640159610000|2021-12-22 07:53:30|208560.2|208410.2|208566.5|208416.5|208568.8|208418.8|208557.6|208407.6|19
1640159620000|2021-12-22 07:53:40|208570.6|208420.6|208550.7|208400.7|208570.6|208420.6|208550.7|208400.7|25
1640159630000|2021-12-22 07:53:50|208552.9|208402.9|208559.2|208409.2|208559.7|208409.7|208552.6|208402.6|22
1640159640000|2021-12-22 07:54:00|208558.4|208408.4|208558.7|208408.7|208561.4|208411.4|208555.6|208405.6|21
1640159650000|2021-12-22 07:54:10|208559.3|208409.3|208555.9|208405.9|208559.3|208409.3|208555.9|208405.9|4
1640159660000|2021-12-22 07:54:20|208557.7|208407.7|208559.5|208409.5|208562.3|208412.3|208554.8|208404.8|17
1640159670000|2021-12-22 07:54:30|208557.1|208407.1|208556.5|208406.5|208558.1|208408.1|208556.1|208406.1|10
1640159680000|2021-12-22 07:54:40|208556.8|208406.8|208553.6|208403.6|208557.8|208407.8|208553|208403|22
1640159690000|2021-12-22 07:54:50|208554.1|208404.1|208554.3|208404.3|208555.8|208405.8|208553.8|208403.8|10
1640159700000|2021-12-22 07:55:00|208554.6|208404.6|208555.5|208405.5|208556.5|208406.5|208552.9|208402.9|11
1640159710000|2021-12-22 07:55:10|208555.9|208405.9|208551.5|208401.5|208556|208406|208550.8|208400.8|14
1640159720000|2021-12-22 07:55:20|208551.1|208401.1|208551.2|208401.2|208552.1|208402.1|208551.1|208401.1|13
1640159730000|2021-12-22 07:55:30|208552|208402|208555.1|208405.1|208555.3|208405.3|208550.6|208400.6|8
1640159740000|2021-12-22 07:55:40|208554.6|208404.6|208552.6|208402.6|208555.4|208405.4|208552.4|208402.4|10
1640159750000|2021-12-22 07:55:50|208553.1|208403.1|208552.4|208402.4|208554.6|208404.6|208550|208400|13
1640159760000|2021-12-22 07:56:00|208552|208402|208543.7|208393.7|208552|208402|208535.6|208385.6|22
1640159770000|2021-12-22 07:56:10|208546|208396|208544.1|208394.1|208548.5|208398.5|208543.6|208393.6|12
1640159780000|2021-12-22 07:56:20|208544.8|208394.8|208548.2|208398.2|208550.4|208400.4|208544.8|208394.8|15
1640159790000|2021-12-22 07:56:30|208547.8|208397.8|208546.1|208396.1|208549.6|208399.6|208545.7|208395.7|10
1640159800000|2021-12-22 07:56:40|208544.6|208394.6|208545.2|208395.2|208545.8|208395.8|208542|208392|14
1640159810000|2021-12-22 07:56:50|208543.7|208393.7|208542.8|208392.8|208544.4|208394.4|208541|208391|12
1640159820000|2021-12-22 07:57:00|208543|208393|208545.7|208395.7|208545.7|208395.7|208543|208393|8
1640159830000|2021-12-22 07:57:10|208541.9|208391.9|208512.4|208362.4|208541.9|208391.9|208509.4|208359.4|20
1640159840000|2021-12-22 07:57:20|208513.1|208363.1|208512.1|208362.1|208514.2|208364.2|208511.3|208361.3|10
1640159850000|2021-12-22 07:57:30|208512.5|208362.5|208513.2|208363.2|208517.9|208367.9|208512.2|208362.2|17
1640159860000|2021-12-22 07:57:40|208512.7|208362.7|208513.1|208363.1|208514.4|208364.4|208512.7|208362.7|7
1640159870000|2021-12-22 07:57:50|208514|208364|208514.8|208364.8|208516.4|208366.4|208514|208364|19
1640159880000|2021-12-22 07:58:00|208514.6|208364.6|208515.3|208365.3|208517.2|208367.2|208513.8|208363.8|22
1640159890000|2021-12-22 07:58:10|208515.1|208365.1|208518.5|208368.5|208519.6|208369.6|208514.7|208364.7|21
1640159900000|2021-12-22 07:58:20|208518.2|208368.2|208516.2|208366.2|208519.1|208369.1|208511.8|208361.8|25
1640159910000|2021-12-22 07:58:30|208516.8|208366.8|208518.2|208368.2|208520.5|208370.5|208516.2|208366.2|23
1640159920000|2021-12-22 07:58:40|208518.3|208368.3|208513.1|208363.1|208518.6|208368.6|208512.7|208362.7|20
1640159930000|2021-12-22 07:58:50|208513|208363|208512.4|208362.4|208513|208363|208512.3|208362.3|7
1640159940000|2021-12-22 07:59:00|208512|208362|208518|208368|208519.5|208369.5|208511.8|208361.8|17
1640159950000|2021-12-22 07:59:10|208517.8|208367.8|208509.9|208359.9|208518.1|208368.1|208509.1|208359.1|17
1640159960000|2021-12-22 07:59:20|208511.5|208361.5|208520.1|208370.1|208522.3|208372.3|208509.7|208359.7|14
1640159970000|2021-12-22 07:59:30|208520.3|208370.3|208516.3|208366.3|208520.8|208370.8|208516.3|208366.3|19
1640159980000|2021-12-22 07:59:40|208516.8|208366.8|208517.1|208367.1|208519.2|208369.2|208516.2|208366.2|20
1640159990000|2021-12-22 07:59:50|208515.8|208365.8|208550.8|208400.8|208555.5|208405.5|208515.8|208365.8|28
1640160000000|2021-12-22 08:00:00|208548.5|208398.5|208561.4|208411.4|208565.2|208415.2|208548.5|208398.5|28
1640160010000|2021-12-22 08:00:10|208561.5|208411.5|208564.7|208414.7|208565.7|208415.7|208561.4|208411.4|24
1640160020000|2021-12-22 08:00:20|208564.9|208414.9|208572.9|208422.9|208577.3|208427.3|208564.9|208414.9|31
1640160030000|2021-12-22 08:00:30|208570.6|208420.6|208563.7|208413.7|208571.5|208421.5|208563.2|208413.2|24
1640160040000|2021-12-22 08:00:40|208563.8|208413.8|208560.4|208410.4|208564.1|208414.1|208560.4|208410.4|23
1640160050000|2021-12-22 08:00:50|208561.8|208411.8|208563.1|208413.1|208563.1|208413.1|208561.2|208411.2|15
1640160060000|2021-12-22 08:01:00|208563.2|208413.2|208558.4|208408.4|208563.5|208413.5|208557.7|208407.7|22
1640160070000|2021-12-22 08:01:10|208558.2|208408.2|208561.3|208411.3|208566.1|208416.1|208558.1|208408.1|26
1640160080000|2021-12-22 08:01:20|208561.7|208411.7|208561|208411|208562.9|208412.9|208560.1|208410.1|30
1640160090000|2021-12-22 08:01:30|208561.9|208411.9|208564.6|208414.6|208566.7|208416.7|208559.2|208409.2|27
1640160100000|2021-12-22 08:01:40|208564.8|208414.8|208559.6|208409.6|208567|208417|208559.6|208409.6|22
1640160110000|2021-12-22 08:01:50|208560.5|208410.5|208559|208409|208561.6|208411.6|208554|208404|30
1640160120000|2021-12-22 08:02:00|208559.1|208409.1|208509.8|208359.8|208560|208410|208509.8|208359.8|31
1640160130000|2021-12-22 08:02:10|208510.2|208360.2|208465.4|208315.4|208512.7|208362.7|208463.7|208313.7|31
1640160140000|2021-12-22 08:02:20|208464.7|208314.7|208459|208309|208464.8|208314.8|208450.9|208300.9|30
1640160150000|2021-12-22 08:02:30|208458.9|208308.9|208451.3|208301.3|208461.3|208311.3|208451.2|208301.2|22
1640160160000|2021-12-22 08:02:40|208451.4|208301.4|208446.8|208296.8|208451.7|208301.7|208446.4|208296.4|24
1640160170000|2021-12-22 08:02:50|208448|208298|208419.2|208269.2|208448|208298|208414.1|208264.1|36
1640160180000|2021-12-22 08:03:00|208418.9|208268.9|208408.7|208258.7|208419.2|208269.2|208406.8|208256.8|31
1640160190000|2021-12-22 08:03:10|208408.5|208258.5|208413.1|208263.1|208413.1|208263.1|208406.9|208256.9|35
1640160200000|2021-12-22 08:03:20|208414.3|208264.3|208422.8|208272.8|208423.8|208273.8|208413.4|208263.4|29
1640160210000|2021-12-22 08:03:30|208422.9|208272.9|208422|208272|208424.2|208274.2|208419.8|208269.8|28
1640160220000|2021-12-22 08:03:40|208421.1|208271.1|208425.6|208275.6|208429.7|208279.7|208420.1|208270.1|27
1640160230000|2021-12-22 08:03:50|208426.7|208276.7|208454.5|208304.5|208459.8|208309.8|208426.7|208276.7|27
1640160240000|2021-12-22 08:04:00|208455.4|208305.4|208449.5|208299.5|208455.4|208305.4|208448.3|208298.3|23
1640160250000|2021-12-22 08:04:10|208452.9|208302.9|208453.7|208303.7|208454.5|208304.5|208449.3|208299.3|26
1640160260000|2021-12-22 08:04:20|208452|208302|208450.9|208300.9|208455.2|208305.2|208448.7|208298.7|19
1640160270000|2021-12-22 08:04:30|208450.6|208300.6|208447.1|208297.1|208459.1|208309.1|208445|208295|22
1640160280000|2021-12-22 08:04:40|208448.2|208298.2|208449.9|208299.9|208454.1|208304.1|208447.2|208297.2|15
1640160290000|2021-12-22 08:04:50|208449.5|208299.5|208456.4|208306.4|208456.4|208306.4|208448.6|208298.6|15
1640160300000|2021-12-22 08:05:00|208455.1|208305.1|208450|208300|208455.2|208305.2|208449.4|208299.4|21
1640160310000|2021-12-22 08:05:10|208452.8|208302.8|208448.4|208298.4|208454.1|208304.1|208447.7|208297.7|18
1640160320000|2021-12-22 08:05:20|208453.8|208303.8|208451.4|208301.4|208453.8|208303.8|208450.6|208300.6|16
1640160330000|2021-12-22 08:05:30|208451.7|208301.7|208452.8|208302.8|208458.7|208308.7|208448.8|208298.8|20
1640160340000|2021-12-22 08:05:40|208452.2|208302.2|208443.8|208293.8|208453.7|208303.7|208441.2|208291.2|29
1640160350000|2021-12-22 08:05:50|208443.7|208293.7|208444.9|208294.9|208445.6|208295.6|208441.5|208291.5|21
1640160360000|2021-12-22 08:06:00|208444.5|208294.5|208422.9|208272.9|208449.7|208299.7|208421|208271|30
1640160370000|2021-12-22 08:06:10|208423.9|208273.9|208425.9|208275.9|208427|208277|208423.9|208273.9|17
1640160380000|2021-12-22 08:06:20|208426.1|208276.1|208432.1|208282.1|208432.7|208282.7|208424.8|208274.8|29
1640160390000|2021-12-22 08:06:30|208431.8|208281.8|208439.2|208289.2|208439.8|208289.8|208425.3|208275.3|28
1640160400000|2021-12-22 08:06:40|208439.1|208289.1|208422.7|208272.7|208440.7|208290.7|208422|208272|27
1640160410000|2021-12-22 08:06:50|208422.4|208272.4|208422.8|208272.8|208423.5|208273.5|208420.4|208270.4|31
1640160420000|2021-12-22 08:07:00|208422.3|208272.3|208419.8|208269.8|208423.2|208273.2|208418.1|208268.1|25
1640160430000|2021-12-22 08:07:10|208420.2|208270.2|208422|208272|208423.6|208273.6|208420.2|208270.2|32
1640160440000|2021-12-22 08:07:20|208421.8|208271.8|208425.7|208275.7|208426.4|208276.4|208421.6|208271.6|31
1640160450000|2021-12-22 08:07:30|208425.4|208275.4|208421.6|208271.6|208430.5|208280.5|208419.4|208269.4|26
1640160460000|2021-12-22 08:07:40|208420.6|208270.6|208417.5|208267.5|208420.7|208270.7|208417|208267|21
1640160470000|2021-12-22 08:07:50|208417.4|208267.4|208412.7|208262.7|208420.8|208270.8|208411.7|208261.7|34
1640160480000|2021-12-22 08:08:00|208412.1|208262.1|208412.9|208262.9|208414.3|208264.3|208411.1|208261.1|28
1640160490000|2021-12-22 08:08:10|208413.6|208263.6|208416.5|208266.5|208421.3|208271.3|208412.8|208262.8|30
1640160500000|2021-12-22 08:08:20|208417.6|208267.6|208425.4|208275.4|208425.6|208275.6|208417.4|208267.4|13
1640160510000|2021-12-22 08:08:30|208424.5|208274.5|208423.2|208273.2|208425.3|208275.3|208422.4|208272.4|13
1640160520000|2021-12-22 08:08:40|208422.9|208272.9|208418.2|208268.2|208422.9|208272.9|208417.2|208267.2|10
1640160530000|2021-12-22 08:08:50|208418.3|208268.3|208424.4|208274.4|208425.4|208275.4|208418.2|208268.2|11
1640160540000|2021-12-22 08:09:00|208423.1|208273.1|208417.8|208267.8|208425.5|208275.5|208413.6|208263.6|20
1640160550000|2021-12-22 08:09:10|208417.2|208267.2|208409.3|208259.3|208417.5|208267.5|208409.3|208259.3|28
1640160560000|2021-12-22 08:09:20|208410.6|208260.6|208410|208260|208411.9|208261.9|208407.7|208257.7|26
1640160570000|2021-12-22 08:09:30|208410.9|208260.9|208414.5|208264.5|208414.6|208264.6|208410.7|208260.7|31
1640160580000|2021-12-22 08:09:40|208413.4|208263.4|208418.8|208268.8|208420.5|208270.5|208407.7|208257.7|30
1640160590000|2021-12-22 08:09:50|208420.9|208270.9|208423.9|208273.9|208433.4|208283.4|208420.9|208270.9|17
1640160600000|2021-12-22 08:10:00|208424.1|208274.1|208416.3|208266.3|208424.1|208274.1|208416.3|208266.3|22
1640160610000|2021-12-22 08:10:10|208417.5|208267.5|208416.4|208266.4|208418.7|208268.7|208413.1|208263.1|22
1640160620000|2021-12-22 08:10:20|208414.9|208264.9|208415.7|208265.7|208416.9|208266.9|208413.7|208263.7|37
1640160630000|2021-12-22 08:10:30|208415.8|208265.8|208419.7|208269.7|208421|208271|208414.8|208264.8|26
1640160640000|2021-12-22 08:10:40|208418.4|208268.4|208418.6|208268.6|208419.7|208269.7|208418|208268|27
1640160650000|2021-12-22 08:10:50|208418.4|208268.4|208419.7|208269.7|208420.8|208270.8|208418.3|208268.3|25
1640160660000|2021-12-22 08:11:00|208421.7|208271.7|208415.8|208265.8|208421.7|208271.7|208413.9|208263.9|28
1640160670000|2021-12-22 08:11:10|208416.1|208266.1|208416|208266|208417.7|208267.7|208413.6|208263.6|21
1640160680000|2021-12-22 08:11:20|208416.4|208266.4|208415.6|208265.6|208418.1|208268.1|208415.6|208265.6|18
1640160690000|2021-12-22 08:11:30|208416.2|208266.2|208400.2|208250.2|208416.2|208266.2|208396.8|208246.8|32
1640160700000|2021-12-22 08:11:40|208399.8|208249.8|208397.7|208247.7|208399.8|208249.8|208396|208246|28
1640160710000|2021-12-22 08:11:50|208397.6|208247.6|208398.2|208248.2|208398.5|208248.5|208396.4|208246.4|20
1640160720000|2021-12-22 08:12:00|208398.3|208248.3|208397.8|208247.8|208398.6|208248.6|208396.1|208246.1|15
1640160730000|2021-12-22 08:12:10|208396.8|208246.8|208400.2|208250.2|208400.2|208250.2|208396.3|208246.3|14
1640160740000|2021-12-22 08:12:20|208400.8|208250.8|208334.8|208184.8|208400.8|208250.8|208334.1|208184.1|23
1640160750000|2021-12-22 08:12:30|208335.7|208185.7|208296.5|208146.5|208335.7|208185.7|208293.6|208143.6|32
1640160760000|2021-12-22 08:12:40|208296|208146|208297.7|208147.7|208298.8|208148.8|208296|208146|23
1640160770000|2021-12-22 08:12:50|208298|208148|208298.9|208148.9|208299.7|208149.7|208296.7|208146.7|18
1640160780000|2021-12-22 08:13:00|208298.6|208148.6|208216.9|208066.9|208299.1|208149.1|208208.7|208058.7|35
1640160790000|2021-12-22 08:13:10|208216.2|208066.2|208216.6|208066.6|208218.6|208068.6|208214.3|208064.3|26
1640160800000|2021-12-22 08:13:20|208216.7|208066.7|208214.2|208064.2|208217.1|208067.1|208210.2|208060.2|20
1640160810000|2021-12-22 08:13:30|208214.4|208064.4|208219.5|208069.5|208219.9|208069.9|208212.2|208062.2|22
1640160820000|2021-12-22 08:13:40|208219.7|208069.7|208210.5|208060.5|208220|208070|208206.5|208056.5|24
1640160830000|2021-12-22 08:13:50|208209.7|208059.7|208209.1|208059.1|208213.3|208063.3|208202.3|208052.3|30
1640160840000|2021-12-22 08:14:00|208209.8|208059.8|208240.7|208090.7|208256.5|208106.5|208205.3|208055.3|33
1640160850000|2021-12-22 08:14:10|208238.9|208088.9|208227.4|208077.4|208239.8|208089.8|208218.8|208068.8|34
1640160860000|2021-12-22 08:14:20|208227|208077|208232.3|208082.3|208233.3|208083.3|208224.8|208074.8|28
1640160870000|2021-12-22 08:14:30|208230.7|208080.7|208230.2|208080.2|208233.3|208083.3|208230|208080|19
1640160880000|2021-12-22 08:14:40|208229.7|208079.7|208236.9|208086.9|208239.6|208089.6|208229.5|208079.5|22
1640160890000|2021-12-22 08:14:50|208235.9|208085.9|208236.9|208086.9|208237.4|208087.4|208234.6|208084.6|22
1640160900000|2021-12-22 08:15:00|208238.5|208088.5|208228.8|208078.8|208239|208089|208224.5|208074.5|30
1640160910000|2021-12-22 08:15:10|208228.6|208078.6|208229.9|208079.9|208232.2|208082.2|208221|208071|28
1640160920000|2021-12-22 08:15:20|208228.6|208078.6|208228.7|208078.7|208230.4|208080.4|208224.9|208074.9|28
1640160930000|2021-12-22 08:15:30|208228.8|208078.8|208229.2|208079.2|208233.5|208083.5|208227.3|208077.3|25
1640160940000|2021-12-22 08:15:40|208229.3|208079.3|208233.4|208083.4|208235.3|208085.3|208228.5|208078.5|21
1640160950000|2021-12-22 08:15:50|208233.2|208083.2|208233|208083|208236.8|208086.8|208231.1|208081.1|24
1640160960000|2021-12-22 08:16:00|208233.1|208083.1|208237.6|208087.6|208237.6|208087.6|208232.5|208082.5|26
1640160970000|2021-12-22 08:16:10|208237.1|208087.1|208236.4|208086.4|208238.9|208088.9|208235.1|208085.1|22
1640160980000|2021-12-22 08:16:20|208236.3|208086.3|208304.4|208154.4|208313.3|208163.3|208236|208086|37
1640160990000|2021-12-22 08:16:30|208305.4|208155.4|208306.1|208156.1|208307.6|208157.6|208304.1|208154.1|32
1640161000000|2021-12-22 08:16:40|208306.6|208156.6|208308.1|208158.1|208312.8|208162.8|208304.8|208154.8|25
1640161010000|2021-12-22 08:16:50|208308.8|208158.8|208307.1|208157.1|208308.8|208158.8|208305.7|208155.7|27
1640161020000|2021-12-22 08:17:00|208312.3|208162.3|208303.9|208153.9|208312.3|208162.3|208303.6|208153.6|28
1640161030000|2021-12-22 08:17:10|208302.6|208152.6|208262.5|208112.5|208302.6|208152.6|208257.6|208107.6|31
1640161040000|2021-12-22 08:17:20|208262.1|208112.1|208255.7|208105.7|208263.6|208113.6|208253.2|208103.2|31
1640161050000|2021-12-22 08:17:30|208254.2|208104.2|208260.7|208110.7|208263.9|208113.9|208254.2|208104.2|25
1640161060000|2021-12-22 08:17:40|208261.3|208111.3|208265|208115|208266.1|208116.1|208259.6|208109.6|19
1640161070000|2021-12-22 08:17:50|208264.2|208114.2|208264.3|208114.3|208264.6|208114.6|208260.4|208110.4|24
1640161080000|2021-12-22 08:18:00|208265|208115|208293.7|208143.7|208293.7|208143.7|208263|208113|21
1640161090000|2021-12-22 08:18:10|208294.2|208144.2|208308.9|208158.9|208308.9|208158.9|208294.2|208144.2|28
1640161100000|2021-12-22 08:18:20|208308.4|208158.4|208307.2|208157.2|208309.4|208159.4|208305.6|208155.6|24
1640161110000|2021-12-22 08:18:30|208306.8|208156.8|208304.3|208154.3|208309.3|208159.3|208304.2|208154.2|20
1640161120000|2021-12-22 08:18:40|208304.2|208154.2|208303.7|208153.7|208306.9|208156.9|208300.5|208150.5|31
1640161130000|2021-12-22 08:18:50|208303.5|208153.5|208303.8|208153.8|208304.8|208154.8|208302.8|208152.8|21
1640161140000|2021-12-22 08:19:00|208303.2|208153.2|208298.6|208148.6|208307.7|208157.7|208298.6|208148.6|22
1640161150000|2021-12-22 08:19:10|208298.7|208148.7|208299.7|208149.7|208300.6|208150.6|208296.1|208146.1|22
1640161160000|2021-12-22 08:19:20|208299.9|208149.9|208302.2|208152.2|208302.3|208152.3|208299.6|208149.6|27
1640161170000|2021-12-22 08:19:30|208302.3|208152.3|208296.8|208146.8|208309.2|208159.2|208294|208144|26
1640161180000|2021-12-22 08:19:40|208296.4|208146.4|208297.7|208147.7|208298.7|208148.7|208294.5|208144.5|30
1640161190000|2021-12-22 08:19:50|208298.3|208148.3|208304.2|208154.2|208304.9|208154.9|208298.3|208148.3|30
1640161200000|2021-12-22 08:20:00|208304.3|208154.3|208307.7|208157.7|208313.8|208163.8|208303.2|208153.2|27
1640161210000|2021-12-22 08:20:10|208307.5|208157.5|208309.4|208159.4|208309.7|208159.7|208306.4|208156.4|22
1640161220000|2021-12-22 08:20:20|208309.3|208159.3|208304.6|208154.6|208310.2|208160.2|208304.2|208154.2|21
1640161230000|2021-12-22 08:20:30|208304.5|208154.5|208307.7|208157.7|208307.7|208157.7|208304.3|208154.3|20
1640161240000|2021-12-22 08:20:40|208307.4|208157.4|208307.1|208157.1|208307.4|208157.4|208306.5|208156.5|16
1640161250000|2021-12-22 08:20:50|208307.3|208157.3|208306.5|208156.5|208308.8|208158.8|208305.8|208155.8|21
1640161260000|2021-12-22 08:21:00|208306.8|208156.8|208306.9|208156.9|208307.4|208157.4|208304.1|208154.1|21
1640161270000|2021-12-22 08:21:10|208307|208157|208351.4|208201.4|208351.7|208201.7|208306.8|208156.8|29
1640161280000|2021-12-22 08:21:20|208351.9|208201.9|208349.5|208199.5|208354.3|208204.3|208346.6|208196.6|29
1640161290000|2021-12-22 08:21:30|208348.7|208198.7|208356.9|208206.9|208356.9|208206.9|208347.2|208197.2|24
1640161300000|2021-12-22 08:21:40|208356.8|208206.8|208386|208236|208390.7|208240.7|208353.4|208203.4|27
1640161310000|2021-12-22 08:21:50|208388.6|208238.6|208378.2|208228.2|208388.6|208238.6|208375.8|208225.8|33
1640161320000|2021-12-22 08:22:00|208373|208223|208348.6|208198.6|208375.7|208225.7|208348.6|208198.6|33
1640161330000|2021-12-22 08:22:10|208350.4|208200.4|208348.7|208198.7|208350.4|208200.4|208346|208196|25
1640161340000|2021-12-22 08:22:20|208347.9|208197.9|208346.6|208196.6|208349.1|208199.1|208346.6|208196.6|20
1640161350000|2021-12-22 08:22:30|208345.1|208195.1|208274.8|208124.8|208345.1|208195.1|208268.6|208118.6|36
1640161360000|2021-12-22 08:22:40|208274.3|208124.3|208270.4|208120.4|208274.3|208124.3|208268.4|208118.4|32
1640161370000|2021-12-22 08:22:50|208270.8|208120.8|208270.7|208120.7|208271.4|208121.4|208270.5|208120.5|24
1640161380000|2021-12-22 08:23:00|208271|208121|208269.5|208119.5|208271|208121|208269.1|208119.1|21
1640161390000|2021-12-22 08:23:10|208269.8|208119.8|208271.2|208121.2|208271.3|208121.3|208268.9|208118.9|21
1640161400000|2021-12-22 08:23:20|208270.5|208120.5|208271.4|208121.4|208271.4|208121.4|208269.9|208119.9|10
1640161410000|2021-12-22 08:23:30|208271.8|208121.8|208259.9|208109.9|208271.8|208121.8|208259.9|208109.9|22
1640161420000|2021-12-22 08:23:40|208261.6|208111.6|208234.7|208084.7|208261.6|208111.6|208233.7|208083.7|28
1640161430000|2021-12-22 08:23:50|208234.8|208084.8|208247.5|208097.5|208257.8|208107.8|208234|208084|30
1640161440000|2021-12-22 08:24:00|208249.1|208099.1|208275.7|208125.7|208279.6|208129.6|208244.4|208094.4|36
1640161450000|2021-12-22 08:24:10|208274.6|208124.6|208270.4|208120.4|208274.6|208124.6|208269|208119|29
1640161460000|2021-12-22 08:24:20|208270.1|208120.1|208276.3|208126.3|208279.9|208129.9|208269|208119|19
1640161470000|2021-12-22 08:24:30|208275.7|208125.7|208272.3|208122.3|208277.2|208127.2|208272.3|208122.3|25
1640161480000|2021-12-22 08:24:40|208272.4|208122.4|208273.9|208123.9|208277.5|208127.5|208272.3|208122.3|27
1640161490000|2021-12-22 08:24:50|208273|208123|208276.7|208126.7|208276.7|208126.7|208272.5|208122.5|17
1640161500000|2021-12-22 08:25:00|208276.6|208126.6|208280.7|208130.7|208282.5|208132.5|208273.2|208123.2|25
1640161510000|2021-12-22 08:25:10|208279.3|208129.3|208270.8|208120.8|208279.3|208129.3|208270.8|208120.8|31
1640161520000|2021-12-22 08:25:20|208271.3|208121.3|208280.9|208130.9|208286.4|208136.4|208270.2|208120.2|20
1640161530000|2021-12-22 08:25:30|208279.8|208129.8|208279.7|208129.7|208287.6|208137.6|208275|208125|26
1640161540000|2021-12-22 08:25:40|208282.6|208132.6|208285.7|208135.7|208295.7|208145.7|208278.6|208128.6|24
1640161550000|2021-12-22 08:25:50|208286.1|208136.1|208288.3|208138.3|208293.9|208143.9|208285.5|208135.5|22
1640161560000|2021-12-22 08:26:00|208288.9|208138.9|208288.2|208138.2|208290.4|208140.4|208283.9|208133.9|29
1640161570000|2021-12-22 08:26:10|208288.1|208138.1|208291.3|208141.3|208293.7|208143.7|208281.4|208131.4|29
1640161580000|2021-12-22 08:26:20|208291.2|208141.2|208263.1|208113.1|208294.1|208144.1|208262.8|208112.8|30
1640161590000|2021-12-22 08:26:30|208260.7|208110.7|208275.9|208125.9|208279.6|208129.6|208260.6|208110.6|32
1640161600000|2021-12-22 08:26:40|208276.4|208126.4|208279.3|208129.3|208279.3|208129.3|208275.4|208125.4|22
1640161610000|2021-12-22 08:26:50|208279.5|208129.5|208279.4|208129.4|208283.3|208133.3|208279.1|208129.1|22
1640161620000|2021-12-22 08:27:00|208281.7|208131.7|208286.5|208136.5|208288.9|208138.9|208273.6|208123.6|26
1640161630000|2021-12-22 08:27:10|208282.3|208132.3|208287.9|208137.9|208299|208149|208281.3|208131.3|33
1640161640000|2021-12-22 08:27:20|208288.1|208138.1|208290.5|208140.5|208292.1|208142.1|208282.9|208132.9|19
1640161650000|2021-12-22 08:27:30|208280.2|208130.2|208295.1|208145.1|208296.3|208146.3|208280.1|208130.1|23
1640161660000|2021-12-22 08:27:40|208297.8|208147.8|208291.1|208141.1|208298.7|208148.7|208281.2|208131.2|30
1640161670000|2021-12-22 08:27:50|208289.5|208139.5|208297.3|208147.3|208299.5|208149.5|208286.7|208136.7|34
1640161680000|2021-12-22 08:28:00|208295.9|208145.9|208294.1|208144.1|208299.2|208149.2|208287.4|208137.4|29
1640161690000|2021-12-22 08:28:10|208291.2|208141.2|208291.2|208141.2|208294.1|208144.1|208282.7|208132.7|25
1640161700000|2021-12-22 08:28:20|208292.1|208142.1|208286.9|208136.9|208296.9|208146.9|208284.6|208134.6|36
1640161710000|2021-12-22 08:28:30|208287.6|208137.6|208291.5|208141.5|208292.9|208142.9|208286.4|208136.4|27
1640161720000|2021-12-22 08:28:40|208292.6|208142.6|208292.6|208142.6|208297.5|208147.5|208290.7|208140.7|27
1640161730000|2021-12-22 08:28:50|208293.2|208143.2|208299.6|208149.6|208299.6|208149.6|208292.9|208142.9|25
1640161740000|2021-12-22 08:29:00|208297.6|208147.6|208291.3|208141.3|208298.2|208148.2|208290.7|208140.7|22
1640161750000|2021-12-22 08:29:10|208291.1|208141.1|208290.4|208140.4|208295.1|208145.1|208287.8|208137.8|20
1640161760000|2021-12-22 08:29:20|208290|208140|208292|208142|208293.1|208143.1|208287.8|208137.8|20
1640161770000|2021-12-22 08:29:30|208296|208146|208294.1|208144.1|208296.6|208146.6|208289.5|208139.5|33
1640161780000|2021-12-22 08:29:40|208293.8|208143.8|208293.6|208143.6|208296.2|208146.2|208290.2|208140.2|28
1640161790000|2021-12-22 08:29:50|208293|208143|208293.9|208143.9|208294.2|208144.2|208291.6|208141.6|14
1640161800000|2021-12-22 08:30:00|208294.1|208144.1|208351.7|208201.7|208353.6|208203.6|208287.4|208137.4|37
1640161810000|2021-12-22 08:30:10|208353.4|208203.4|208352.9|208202.9|208359.9|208209.9|208343.8|208193.8|38
1640161820000|2021-12-22 08:30:20|208348.4|208198.4|208348.2|208198.2|208356.1|208206.1|208345.1|208195.1|35
1640161830000|2021-12-22 08:30:30|208348.4|208198.4|208346.2|208196.2|208348.5|208198.5|208345.7|208195.7|31
1640161840000|2021-12-22 08:30:40|208347.4|208197.4|208349.9|208199.9|208351.2|208201.2|208346.6|208196.6|37
1640161850000|2021-12-22 08:30:50|208351.4|208201.4|208350.7|208200.7|208351.4|208201.4|208345.7|208195.7|34
1640161860000|2021-12-22 08:31:00|208349.3|208199.3|208348.9|208198.9|208353|208203|208345.8|208195.8|34
1640161870000|2021-12-22 08:31:10|208350.7|208200.7|208330.4|208180.4|208350.7|208200.7|208328.7|208178.7|37
1640161880000|2021-12-22 08:31:20|208330.1|208180.1|208350.7|208200.7|208357.6|208207.6|208330.1|208180.1|31
1640161890000|2021-12-22 08:31:30|208349.2|208199.2|208392|208242|208401.4|208251.4|208348.8|208198.8|34
1640161900000|2021-12-22 08:31:40|208393.7|208243.7|208391.4|208241.4|208399.5|208249.5|208390.8|208240.8|32
1640161910000|2021-12-22 08:31:50|208391.6|208241.6|208392.7|208242.7|208394.1|208244.1|208391|208241|22
1640161920000|2021-12-22 08:32:00|208393.6|208243.6|208391.8|208241.8|208394.5|208244.5|208391|208241|23
1640161930000|2021-12-22 08:32:10|208392.7|208242.7|208391|208241|208392.8|208242.8|208389.3|208239.3|28
1640161940000|2021-12-22 08:32:20|208391.1|208241.1|208391.6|208241.6|208393.6|208243.6|208390.7|208240.7|23
1640161950000|2021-12-22 08:32:30|208391.7|208241.7|208393.4|208243.4|208395.4|208245.4|208390.7|208240.7|28
1640161960000|2021-12-22 08:32:40|208393.8|208243.8|208393.2|208243.2|208398.1|208248.1|208392.8|208242.8|28
1640161970000|2021-12-22 08:32:50|208393.3|208243.3|208395.1|208245.1|208397.2|208247.2|208390.8|208240.8|37
1640161980000|2021-12-22 08:33:00|208395.8|208245.8|208393.3|208243.3|208397.3|208247.3|208391|208241|40
1640161990000|2021-12-22 08:33:10|208392.1|208242.1|208409.6|208259.6|208411.1|208261.1|208391.6|208241.6|37
1640162000000|2021-12-22 08:33:20|208407.9|208257.9|208408|208258|208410|208260|208405.5|208255.5|29
1640162010000|2021-12-22 08:33:30|208407.9|208257.9|208387.2|208237.2|208409.1|208259.1|208384.5|208234.5|29
1640162020000|2021-12-22 08:33:40|208386.9|208236.9|208391.6|208241.6|208399.7|208249.7|208386.6|208236.6|35
1640162030000|2021-12-22 08:33:50|208390.6|208240.6|208391.8|208241.8|208397.1|208247.1|208389.2|208239.2|36
1640162040000|2021-12-22 08:34:00|208394.4|208244.4|208379.5|208229.5|208397.7|208247.7|208378.6|208228.6|34
1640162050000|2021-12-22 08:34:10|208379|208229|208377.9|208227.9|208382.3|208232.3|208376.7|208226.7|32
1640162060000|2021-12-22 08:34:20|208377.6|208227.6|208378.9|208228.9|208379.1|208229.1|208375.9|208225.9|30
1640162070000|2021-12-22 08:34:30|208378.7|208228.7|208374.1|208224.1|208378.8|208228.8|208372.1|208222.1|29
1640162080000|2021-12-22 08:34:40|208374.8|208224.8|208374.1|208224.1|208379.1|208229.1|208371.6|208221.6|31
1640162090000|2021-12-22 08:34:50|208374.9|208224.9|208369.9|208219.9|208377.1|208227.1|208369.9|208219.9|35
1640162100000|2021-12-22 08:35:00|208370.4|208220.4|208387.2|208237.2|208387.2|208237.2|208370.3|208220.3|29
1640162110000|2021-12-22 08:35:10|208386.5|208236.5|208388.7|208238.7|208391.7|208241.7|208385.5|208235.5|21
1640162120000|2021-12-22 08:35:20|208388.6|208238.6|208392.7|208242.7|208398.3|208248.3|208388|208238|23
1640162130000|2021-12-22 08:35:30|208391.6|208241.6|208456.5|208306.5|208460.3|208310.3|208391.6|208241.6|22
1640162140000|2021-12-22 08:35:40|208455.1|208305.1|208458.2|208308.2|208460.8|208310.8|208454.9|208304.9|29
1640162150000|2021-12-22 08:35:50|208455.9|208305.9|208467.6|208317.6|208470.2|208320.2|208455.3|208305.3|33
1640162160000|2021-12-22 08:36:00|208468.6|208318.6|208471.6|208321.6|208475.2|208325.2|208467.6|208317.6|27
1640162170000|2021-12-22 08:36:10|208471.1|208321.1|208469.2|208319.2|208472.1|208322.1|208469.2|208319.2|17
1640162180000|2021-12-22 08:36:20|208471|208321|208435|208285|208471|208321|208430.5|208280.5|31
1640162190000|2021-12-22 08:36:30|208434.9|208284.9|208426.8|208276.8|208435|208285|208425.6|208275.6|19
1640162200000|2021-12-22 08:36:40|208427|208277|208435.2|208285.2|208437.7|208287.7|208421.7|208271.7|31
1640162210000|2021-12-22 08:36:50|208434.8|208284.8|208438.4|208288.4|208441.8|208291.8|208434.8|208284.8|23
1640162220000|2021-12-22 08:37:00|208438.3|208288.3|208437.6|208287.6|208442.8|208292.8|208437|208287|18
1640162230000|2021-12-22 08:37:10|208437.4|208287.4|208432.5|208282.5|208437.4|208287.4|208432.3|208282.3|12
1640162240000|2021-12-22 08:37:20|208432.2|208282.2|208429.2|208279.2|208436.6|208286.6|208429.2|208279.2|24
1640162250000|2021-12-22 08:37:30|208428.9|208278.9|208428.5|208278.5|208434.1|208284.1|208428.2|208278.2|19
1640162260000|2021-12-22 08:37:40|208429.1|208279.1|208439.4|208289.4|208439.4|208289.4|208428.8|208278.8|18
1640162270000|2021-12-22 08:37:50|208439.2|208289.2|208440.8|208290.8|208442.2|208292.2|208438.5|208288.5|18
1640162280000|2021-12-22 08:38:00|208441|208291|208442.6|208292.6|208446.7|208296.7|208441|208291|21
1640162290000|2021-12-22 08:38:10|208441.5|208291.5|208455.2|208305.2|208462.5|208312.5|208440.7|208290.7|27
1640162300000|2021-12-22 08:38:20|208455.3|208305.3|208457.3|208307.3|208462.9|208312.9|208452.1|208302.1|30
1640162310000|2021-12-22 08:38:30|208457.1|208307.1|208452.5|208302.5|208457.3|208307.3|208452.1|208302.1|30
1640162320000|2021-12-22 08:38:40|208453|208303|208474.1|208324.1|208475.8|208325.8|208451.7|208301.7|29
1640162330000|2021-12-22 08:38:50|208473.2|208323.2|208475.3|208325.3|208475.8|208325.8|208472.2|208322.2|21
1640162340000|2021-12-22 08:39:00|208475|208325|208477|208327|208484|208334|208475|208325|28
1640162350000|2021-12-22 08:39:10|208477.2|208327.2|208486.2|208336.2|208490.3|208340.3|208476.8|208326.8|21
1640162360000|2021-12-22 08:39:20|208486.3|208336.3|208486.4|208336.4|208486.9|208336.9|208480.8|208330.8|18
1640162370000|2021-12-22 08:39:30|208485.2|208335.2|208485.6|208335.6|208487.4|208337.4|208484.2|208334.2|21
1640162380000|2021-12-22 08:39:40|208486.1|208336.1|208484.3|208334.3|208486.7|208336.7|208479.6|208329.6|19
1640162390000|2021-12-22 08:39:50|208483.5|208333.5|208483.3|208333.3|208486.3|208336.3|208482.5|208332.5|21
1640162400000|2021-12-22 08:40:00|208490.4|208340.4|208492.7|208342.7|208500.3|208350.3|208479.9|208329.9|35
1640162410000|2021-12-22 08:40:10|208492.3|208342.3|208542.4|208392.4|208545.7|208395.7|208490.1|208340.1|24
1640162420000|2021-12-22 08:40:20|208546.1|208396.1|208521.3|208371.3|208546.1|208396.1|208516.7|208366.7|23
1640162430000|2021-12-22 08:40:30|208521|208371|208510.6|208360.6|208524.3|208374.3|208510.6|208360.6|23
1640162440000|2021-12-22 08:40:40|208509.5|208359.5|208506.3|208356.3|208511|208361|208506|208356|24
1640162450000|2021-12-22 08:40:50|208506.2|208356.2|208494.4|208344.4|208517|208367|208492.8|208342.8|20
1640162460000|2021-12-22 08:41:00|208494.1|208344.1|208491.2|208341.2|208496.3|208346.3|208470.1|208320.1|32
1640162470000|2021-12-22 08:41:10|208490.3|208340.3|208520.1|208370.1|208527.3|208377.3|208490.3|208340.3|24
1640162480000|2021-12-22 08:41:20|208520|208370|208513|208363|208520|208370|208511.8|208361.8|16
1640162490000|2021-12-22 08:41:30|208514.7|208364.7|208526.9|208376.9|208526.9|208376.9|208514.1|208364.1|21
1640162500000|2021-12-22 08:41:40|208526.5|208376.5|208523|208373|208526.5|208376.5|208519.8|208369.8|19
1640162510000|2021-12-22 08:41:50|208524.3|208374.3|208525.2|208375.2|208525.2|208375.2|208522|208372|20
1640162520000|2021-12-22 08:42:00|208528.8|208378.8|208519.3|208369.3|208528.8|208378.8|208519.3|208369.3|22
1640162530000|2021-12-22 08:42:10|208519.4|208369.4|208435.8|208285.8|208524.3|208374.3|208435.8|208285.8|35
1640162540000|2021-12-22 08:42:20|208440.9|208290.9|208441.6|208291.6|208460.2|208310.2|208433.7|208283.7|34
1640162550000|2021-12-22 08:42:30|208438.6|208288.6|208450.2|208300.2|208451.8|208301.8|208433.5|208283.5|23
1640162560000|2021-12-22 08:42:40|208445.8|208295.8|208435.9|208285.9|208445.8|208295.8|208435.9|208285.9|17
1640162570000|2021-12-22 08:42:50|208438.5|208288.5|208452.6|208302.6|208458.6|208308.6|208437.3|208287.3|28
1640162580000|2021-12-22 08:43:00|208452.8|208302.8|208450.4|208300.4|208452.8|208302.8|208449.6|208299.6|22
1640162590000|2021-12-22 08:43:10|208450.3|208300.3|208450.8|208300.8|208460.6|208310.6|208450|208300|20
1640162600000|2021-12-22 08:43:20|208449.3|208299.3|208437.8|208287.8|208449.3|208299.3|208433|208283|26
1640162610000|2021-12-22 08:43:30|208437.4|208287.4|208435.4|208285.4|208445.6|208295.6|208435.1|208285.1|18
1640162620000|2021-12-22 08:43:40|208435.9|208285.9|208438.1|208288.1|208450.3|208300.3|208428.4|208278.4|28
1640162630000|2021-12-22 08:43:50|208438.8|208288.8|208430.2|208280.2|208440|208290|208429.2|208279.2|17
1640162640000|2021-12-22 08:44:00|208430.1|208280.1|208433.1|208283.1|208438.8|208288.8|208428.8|208278.8|28
1640162650000|2021-12-22 08:44:10|208435.1|208285.1|208434|208284|208436.2|208286.2|208432.6|208282.6|27
1640162660000|2021-12-22 08:44:20|208433.9|208283.9|208437.6|208287.6|208439.3|208289.3|208433.9|208283.9|15
1640162670000|2021-12-22 08:44:30|208437.4|208287.4|208435.9|208285.9|208448.1|208298.1|208434.2|208284.2|12
1640162680000|2021-12-22 08:44:40|208435.8|208285.8|208437.9|208287.9|208439|208289|208435.1|208285.1|20
1640162690000|2021-12-22 08:44:50|208438|208288|208440.8|208290.8|208442.4|208292.4|208437.4|208287.4|18
1640162700000|2021-12-22 08:45:00|208441|208291|208482.6|208332.6|208490.4|208340.4|208441|208291|23
1640162710000|2021-12-22 08:45:10|208480.1|208330.1|208480.1|208330.1|208482.8|208332.8|208478.9|208328.9|24
1640162720000|2021-12-22 08:45:20|208479.7|208329.7|208448.4|208298.4|208480.1|208330.1|208443.9|208293.9|29
1640162730000|2021-12-22 08:45:30|208447.1|208297.1|208454.6|208304.6|208459|208309|208447|208297|24
1640162740000|2021-12-22 08:45:40|208453.7|208303.7|208451.7|208301.7|208455.9|208305.9|208451.7|208301.7|30
1640162750000|2021-12-22 08:45:50|208451.9|208301.9|208451.8|208301.8|208453|208303|208447.9|208297.9|22
1640162760000|2021-12-22 08:46:00|208450.6|208300.6|208450.6|208300.6|208455.9|208305.9|208449.8|208299.8|25
1640162770000|2021-12-22 08:46:10|208451|208301|208451.3|208301.3|208451.9|208301.9|208449.3|208299.3|15
1640162780000|2021-12-22 08:46:20|208451.2|208301.2|208458.3|208308.3|208464.4|208314.4|208450.9|208300.9|25
1640162790000|2021-12-22 08:46:30|208457.4|208307.4|208459.7|208309.7|208462.1|208312.1|208454.9|208304.9|22
1640162800000|2021-12-22 08:46:40|208458.4|208308.4|208481.6|208331.6|208483|208333|208454.5|208304.5|30
1640162810000|2021-12-22 08:46:50|208480.5|208330.5|208478.4|208328.4|208482.9|208332.9|208477.8|208327.8|23
1640162820000|2021-12-22 08:47:00|208476.5|208326.5|208491.1|208341.1|208491.4|208341.4|208476.5|208326.5|20
1640162830000|2021-12-22 08:47:10|208491.4|208341.4|208476.5|208326.5|208491.4|208341.4|208476.2|208326.2|23
1640162840000|2021-12-22 08:47:20|208480.6|208330.6|208466.9|208316.9|208480.6|208330.6|208464.1|208314.1|28
1640162850000|2021-12-22 08:47:30|208467.7|208317.7|208473.1|208323.1|208473.9|208323.9|208465.9|208315.9|30
1640162860000|2021-12-22 08:47:40|208472.6|208322.6|208456.4|208306.4|208477.8|208327.8|208456.4|208306.4|32
1640162870000|2021-12-22 08:47:50|208456.1|208306.1|208446.3|208296.3|208456.7|208306.7|208442.8|208292.8|25
1640162880000|2021-12-22 08:48:00|208445.2|208295.2|208444.4|208294.4|208446.2|208296.2|208443.7|208293.7|23
1640162890000|2021-12-22 08:48:10|208443.5|208293.5|208416.2|208266.2|208443.9|208293.9|208415.9|208265.9|26
1640162900000|2021-12-22 08:48:20|208416.5|208266.5|208415|208265|208417|208267|208412|208262|24
1640162910000|2021-12-22 08:48:30|208415.3|208265.3|208414.8|208264.8|208419.5|208269.5|208413.2|208263.2|18
1640162920000|2021-12-22 08:48:40|208414.7|208264.7|208414.3|208264.3|208419.1|208269.1|208413.9|208263.9|20
1640162930000|2021-12-22 08:48:50|208415.5|208265.5|208384.1|208234.1|208418.5|208268.5|208381.7|208231.7|28
1640162940000|2021-12-22 08:49:00|208381.6|208231.6|208384.2|208234.2|208385.2|208235.2|208381.4|208231.4|27
1640162950000|2021-12-22 08:49:10|208384.7|208234.7|208389.2|208239.2|208389.4|208239.4|208384.3|208234.3|27
1640162960000|2021-12-22 08:49:20|208389.5|208239.5|208386.5|208236.5|208389.5|208239.5|208386.3|208236.3|15
1640162970000|2021-12-22 08:49:30|208386.4|208236.4|208385.2|208235.2|208388.2|208238.2|208385.2|208235.2|20
1640162980000|2021-12-22 08:49:40|208386.9|208236.9|208384.6|208234.6|208390.4|208240.4|208384.6|208234.6|22
1640162990000|2021-12-22 08:49:50|208384.8|208234.8|208387.3|208237.3|208387.3|208237.3|208383.5|208233.5|19
1640163000000|2021-12-22 08:50:00|208386.8|208236.8|208385|208235|208386.8|208236.8|208379.2|208229.2|26
1640163010000|2021-12-22 08:50:10|208385.1|208235.1|208384|208234|208385.7|208235.7|208380.4|208230.4|24
1640163020000|2021-12-22 08:50:20|208383.9|208233.9|208386.9|208236.9|208387.3|208237.3|208382.2|208232.2|20
1640163030000|2021-12-22 08:50:30|208386.6|208236.6|208385.9|208235.9|208389.5|208239.5|208385.9|208235.9|27
1640163040000|2021-12-22 08:50:40|208386.1|208236.1|208394.3|208244.3|208395.6|208245.6|208385.4|208235.4|25
1640163050000|2021-12-22 08:50:50|208397|208247|208421|208271|208423|208273|208394.8|208244.8|24
1640163060000|2021-12-22 08:51:00|208421.4|208271.4|208381.6|208231.6|208422.2|208272.2|208380.4|208230.4|34
1640163070000|2021-12-22 08:51:10|208382.5|208232.5|208386.9|208236.9|208387.2|208237.2|208380.7|208230.7|17
1640163080000|2021-12-22 08:51:20|208386.8|208236.8|208386|208236|208387.4|208237.4|208385.5|208235.5|18
1640163090000|2021-12-22 08:51:30|208385.8|208235.8|208393.6|208243.6|208395.5|208245.5|208385.8|208235.8|17
1640163100000|2021-12-22 08:51:40|208392.2|208242.2|208406.8|208256.8|208406.8|208256.8|208391.3|208241.3|28
1640163110000|2021-12-22 08:51:50|208405.1|208255.1|208385.4|208235.4|208409.4|208259.4|208384.4|208234.4|32
1640163120000|2021-12-22 08:52:00|208389.6|208239.6|208391.1|208241.1|208399.2|208249.2|208387.4|208237.4|27
1640163130000|2021-12-22 08:52:10|208391.5|208241.5|208395.8|208245.8|208397.4|208247.4|208390.3|208240.3|20
1640163140000|2021-12-22 08:52:20|208394.7|208244.7|208397.3|208247.3|208399.1|208249.1|208392.8|208242.8|20
1640163150000|2021-12-22 08:52:30|208397.9|208247.9|208395.2|208245.2|208397.9|208247.9|208392.8|208242.8|18
1640163160000|2021-12-22 08:52:40|208398|208248|208394.7|208244.7|208398|208248|208394|208244|22
1640163170000|2021-12-22 08:52:50|208393.4|208243.4|208413.3|208263.3|208420.9|208270.9|208393.1|208243.1|22
1640163180000|2021-12-22 08:53:00|208415.7|208265.7|208432.1|208282.1|208434.8|208284.8|208414.5|208264.5|34
1640163190000|2021-12-22 08:53:10|208432.4|208282.4|208430.4|208280.4|208436.7|208286.7|208426.9|208276.9|25
1640163200000|2021-12-22 08:53:20|208430.5|208280.5|208424.8|208274.8|208432.2|208282.2|208424.2|208274.2|25
1640163210000|2021-12-22 08:53:30|208424.7|208274.7|208429|208279|208430.1|208280.1|208423.7|208273.7|28
1640163220000|2021-12-22 08:53:40|208428.8|208278.8|208432|208282|208432.8|208282.8|208424.6|208274.6|21
1640163230000|2021-12-22 08:53:50|208430.4|208280.4|208430|208280|208431.4|208281.4|208425.6|208275.6|22
1640163240000|2021-12-22 08:54:00|208429.6|208279.6|208431.7|208281.7|208437.3|208287.3|208426.9|208276.9|30
1640163250000|2021-12-22 08:54:10|208432.2|208282.2|208433.4|208283.4|208437.7|208287.7|208429.3|208279.3|20
1640163260000|2021-12-22 08:54:20|208434.4|208284.4|208432.2|208282.2|208441.6|208291.6|208430.2|208280.2|29
1640163270000|2021-12-22 08:54:30|208432.8|208282.8|208466.5|208316.5|208475.3|208325.3|208431.2|208281.2|28
1640163280000|2021-12-22 08:54:40|208465.7|208315.7|208473.5|208323.5|208474.6|208324.6|208465.7|208315.7|30
1640163290000|2021-12-22 08:54:50|208473.7|208323.7|208470.5|208320.5|208475.3|208325.3|208470.2|208320.2|24
1640163300000|2021-12-22 08:55:00|208470.6|208320.6|208468.8|208318.8|208477|208327|208468.4|208318.4|26
1640163310000|2021-12-22 08:55:10|208468.2|208318.2|208467.6|208317.6|208470.5|208320.5|208465.7|208315.7|28
1640163320000|2021-12-22 08:55:20|208467.8|208317.8|208467.8|208317.8|208468.5|208318.5|208465.9|208315.9|19
1640163330000|2021-12-22 08:55:30|208467.2|208317.2|208463.3|208313.3|208468.6|208318.6|208459.8|208309.8|26
1640163340000|2021-12-22 08:55:40|208462.8|208312.8|208438|208288|208462.8|208312.8|208432.2|208282.2|30
1640163350000|2021-12-22 08:55:50|208439|208289|208439.3|208289.3|208439.8|208289.8|208433|208283|26
1640163360000|2021-12-22 08:56:00|208434.6|208284.6|208422|208272|208440.9|208290.9|208421.3|208271.3|29
1640163370000|2021-12-22 08:56:10|208422.4|208272.4|208433|208283|208433|208283|208419.5|208269.5|30
1640163380000|2021-12-22 08:56:20|208430.9|208280.9|208430.5|208280.5|208439|208289|208429.3|208279.3|29
1640163390000|2021-12-22 08:56:30|208430.8|208280.8|208440.6|208290.6|208440.9|208290.9|208428.7|208278.7|32
1640163400000|2021-12-22 08:56:40|208435.4|208285.4|208429.8|208279.8|208438.3|208288.3|208428|208278|27
1640163410000|2021-12-22 08:56:50|208436.8|208286.8|208441.1|208291.1|208448.6|208298.6|208430.4|208280.4|32
1640163420000|2021-12-22 08:57:00|208441.6|208291.6|208401.3|208251.3|208443.8|208293.8|208401.1|208251.1|30
1640163430000|2021-12-22 08:57:10|208401.1|208251.1|208402.3|208252.3|208409.1|208259.1|208400.7|208250.7|16
1640163440000|2021-12-22 08:57:20|208402.1|208252.1|208399.2|208249.2|208402.1|208252.1|208396.8|208246.8|22
1640163450000|2021-12-22 08:57:30|208401.1|208251.1|208402|208252|208405.6|208255.6|208400.8|208250.8|24
1640163460000|2021-12-22 08:57:40|208402.2|208252.2|208398.5|208248.5|208404.3|208254.3|208398.1|208248.1|14
1640163470000|2021-12-22 08:57:50|208398.6|208248.6|208364.6|208214.6|208400.4|208250.4|208364.4|208214.4|23
1640163480000|2021-12-22 08:58:00|208363.7|208213.7|208331.7|208181.7|208365.4|208215.4|208331.1|208181.1|28
1640163490000|2021-12-22 08:58:10|208331.4|208181.4|208342.7|208192.7|208346.3|208196.3|208331.4|208181.4|24
1640163500000|2021-12-22 08:58:20|208342.8|208192.8|208337.2|208187.2|208342.8|208192.8|208337.2|208187.2|20
1640163510000|2021-12-22 08:58:30|208337|208187|208338.6|208188.6|208342.8|208192.8|208337|208187|14
1640163520000|2021-12-22 08:58:40|208339.4|208189.4|208343|208193|208346.3|208196.3|208338.5|208188.5|23
1640163530000|2021-12-22 08:58:50|208342.8|208192.8|208341.6|208191.6|208348.8|208198.8|208340.8|208190.8|27
1640163540000|2021-12-22 08:59:00|208341.1|208191.1|208339|208189|208343.4|208193.4|208337|208187|27
1640163550000|2021-12-22 08:59:10|208340.4|208190.4|208314.3|208164.3|208340.4|208190.4|208314.3|208164.3|33
1640163560000|2021-12-22 08:59:20|208314.6|208164.6|208321.9|208171.9|208325|208175|208314.6|208164.6|29
1640163570000|2021-12-22 08:59:30|208321.8|208171.8|208317.5|208167.5|208323.6|208173.6|208317.5|208167.5|23
1640163580000|2021-12-22 08:59:40|208317.9|208167.9|208323.2|208173.2|208327.1|208177.1|208317.9|208167.9|21
1640163590000|2021-12-22 08:59:50|208323.1|208173.1|208321.3|208171.3|208327|208177|208321.3|208171.3|21
1640163600000|2021-12-22 09:00:00|208327.7|208177.7|208330.1|208180.1|208338.9|208188.9|208325.5|208175.5|32
1640163610000|2021-12-22 09:00:10|208330.2|208180.2|208332.3|208182.3|208332.3|208182.3|208326.3|208176.3|17
1640163620000|2021-12-22 09:00:20|208331.5|208181.5|208326.4|208176.4|208336.3|208186.3|208326.4|208176.4|25
1640163630000|2021-12-22 09:00:30|208326.3|208176.3|208297.2|208147.2|208327|208177|208283.1|208133.1|33
1640163640000|2021-12-22 09:00:40|208300.4|208150.4|208307.3|208157.3|208312.8|208162.8|208300.4|208150.4|31
1640163650000|2021-12-22 09:00:50|208305.9|208155.9|208301.7|208151.7|208307.7|208157.7|208298.5|208148.5|30
1640163660000|2021-12-22 09:01:00|208305.4|208155.4|208307.5|208157.5|208307.7|208157.7|208300.3|208150.3|29
1640163670000|2021-12-22 09:01:10|208304.5|208154.5|208311.2|208161.2|208319.3|208169.3|208304|208154|30
1640163680000|2021-12-22 09:01:20|208307.1|208157.1|208294.3|208144.3|208307.1|208157.1|208292.8|208142.8|30
1640163690000|2021-12-22 09:01:30|208293.6|208143.6|208297.9|208147.9|208298.7|208148.7|208290.7|208140.7|24
1640163700000|2021-12-22 09:01:40|208297.7|208147.7|208279.3|208129.3|208299.7|208149.7|208279.1|208129.1|27
1640163710000|2021-12-22 09:01:50|208276.7|208126.7|208245|208095|208282|208132|208245|208095|32
1640163720000|2021-12-22 09:02:00|208244.7|208094.7|208258.4|208108.4|208261.4|208111.4|208241.2|208091.2|34
1640163730000|2021-12-22 09:02:10|208265.2|208115.2|208260.3|208110.3|208286.8|208136.8|208260.3|208110.3|30
1640163740000|2021-12-22 09:02:20|208265|208115|208262.8|208112.8|208265.4|208115.4|208261.3|208111.3|27
1640163750000|2021-12-22 09:02:30|208263.5|208113.5|208260.7|208110.7|208266.7|208116.7|208258.6|208108.6|24
1640163760000|2021-12-22 09:02:40|208260.5|208110.5|208259.9|208109.9|208261.6|208111.6|208257.6|208107.6|24
1640163770000|2021-12-22 09:02:50|208259.5|208109.5|208259.6|208109.6|208260.9|208110.9|208257.4|208107.4|30
1640163780000|2021-12-22 09:03:00|208260.5|208110.5|208259.8|208109.8|208260.8|208110.8|208255.7|208105.7|25
1640163790000|2021-12-22 09:03:10|208260|208110|208262.4|208112.4|208262.9|208112.9|208259.5|208109.5|17
1640163800000|2021-12-22 09:03:20|208261.7|208111.7|208283|208133|208286|208136|208260.4|208110.4|29
1640163810000|2021-12-22 09:03:30|208284.8|208134.8|208282.5|208132.5|208287.1|208137.1|208280.7|208130.7|22
1640163820000|2021-12-22 09:03:40|208281.9|208131.9|208284.7|208134.7|208285.4|208135.4|208280.2|208130.2|24
1640163830000|2021-12-22 09:03:50|208284.2|208134.2|208277.2|208127.2|208285.4|208135.4|208277.2|208127.2|23
1640163840000|2021-12-22 09:04:00|208278.5|208128.5|208287.5|208137.5|208288.5|208138.5|208278.5|208128.5|28
1640163850000|2021-12-22 09:04:10|208286.2|208136.2|208263.8|208113.8|208287.1|208137.1|208256.9|208106.9|28
1640163860000|2021-12-22 09:04:20|208262.7|208112.7|208261.6|208111.6|208264|208114|208255.8|208105.8|30
1640163870000|2021-12-22 09:04:30|208258.1|208108.1|208257.3|208107.3|208266.7|208116.7|208257.3|208107.3|24
1640163880000|2021-12-22 09:04:40|208258.5|208108.5|208262.6|208112.6|208264.1|208114.1|208255.7|208105.7|28
1640163890000|2021-12-22 09:04:50|208261.2|208111.2|208255.3|208105.3|208264.4|208114.4|208252.4|208102.4|27
1640163900000|2021-12-22 09:05:00|208252.5|208102.5|208263.9|208113.9|208263.9|208113.9|208251.3|208101.3|23
1640163910000|2021-12-22 09:05:10|208263.7|208113.7|208266.9|208116.9|208268.8|208118.8|208250.6|208100.6|12
1640163920000|2021-12-22 09:05:20|208266|208116|208276.5|208126.5|208276.5|208126.5|208261.3|208111.3|20
1640163930000|2021-12-22 09:05:30|208269.8|208119.8|208271.6|208121.6|208276.6|208126.6|208268.9|208118.9|24
1640163940000|2021-12-22 09:05:40|208270.9|208120.9|208272|208122|208279.3|208129.3|208266.1|208116.1|29
1640163950000|2021-12-22 09:05:50|208274.3|208124.3|208257.5|208107.5|208277|208127|208257.5|208107.5|28
1640163960000|2021-12-22 09:06:00|208257.4|208107.4|208212.2|208062.2|208257.7|208107.7|208211.5|208061.5|32
1640163970000|2021-12-22 09:06:10|208212.8|208062.8|208219|208069|208219|208069|208212.8|208062.8|28
1640163980000|2021-12-22 09:06:20|208215.4|208065.4|208215.9|208065.9|208219.6|208069.6|208214.7|208064.7|28
1640163990000|2021-12-22 09:06:30|208214.8|208064.8|208214.1|208064.1|208219.4|208069.4|208213|208063|19
1640164000000|2021-12-22 09:06:40|208215.9|208065.9|208210|208060|208216.6|208066.6|208210|208060|27
1640164010000|2021-12-22 09:06:50|208209.8|208059.8|208209.3|208059.3|208214.6|208064.6|208208.7|208058.7|28
1640164020000|2021-12-22 09:07:00|208209.8|208059.8|208212.7|208062.7|208222.1|208072.1|208209.3|208059.3|26
1640164030000|2021-12-22 09:07:10|208213.4|208063.4|208214.1|208064.1|208215|208065|208212.5|208062.5|17
1640164040000|2021-12-22 09:07:20|208214.2|208064.2|208214.5|208064.5|208216.8|208066.8|208211.7|208061.7|23
1640164050000|2021-12-22 09:07:30|208213.9|208063.9|208214.7|208064.7|208219.1|208069.1|208213.9|208063.9|18
1640164060000|2021-12-22 09:07:40|208218.3|208068.3|208209.5|208059.5|208218.5|208068.5|208205.4|208055.4|12
1640164070000|2021-12-22 09:07:50|208206.5|208056.5|208206.9|208056.9|208212.4|208062.4|208205.5|208055.5|25
1640164080000|2021-12-22 09:08:00|208209.9|208059.9|208204.2|208054.2|208209.9|208059.9|208204.2|208054.2|23
1640164090000|2021-12-22 09:08:10|208187.9|208037.9|208163.2|208013.2|208187.9|208037.9|208158.7|208008.7|24
1640164100000|2021-12-22 09:08:20|208163.8|208013.8|208154.9|208004.9|208164.9|208014.9|208150.7|208000.7|21
1640164110000|2021-12-22 09:08:30|208154.4|208004.4|208153.6|208003.6|208154.9|208004.9|208152.6|208002.6|11
1640164120000|2021-12-22 09:08:40|208153.5|208003.5|208157.8|208007.8|208157.8|208007.8|208153.5|208003.5|7
1640164130000|2021-12-22 09:08:50|208157.3|208007.3|208156.6|208006.6|208157.8|208007.8|208153.1|208003.1|15
1640164140000|2021-12-22 09:09:00|208157|208007|208157.4|208007.4|208160.5|208010.5|208155.8|208005.8|18
1640164150000|2021-12-22 09:09:10|208162.8|208012.8|208166.1|208016.1|208166.2|208016.2|208150.1|208000.1|22
1640164160000|2021-12-22 09:09:20|208162.4|208012.4|208163.4|208013.4|208170.8|208020.8|208162.4|208012.4|26
1640164170000|2021-12-22 09:09:30|208164.1|208014.1|208166.1|208016.1|208173.4|208023.4|208163.4|208013.4|18
1640164180000|2021-12-22 09:09:40|208166.7|208016.7|208168.5|208018.5|208171.9|208021.9|208166.1|208016.1|23
1640164190000|2021-12-22 09:09:50|208168.7|208018.7|208159.2|208009.2|208168.7|208018.7|208155.8|208005.8|21
1640164200000|2021-12-22 09:10:00|208161.2|208011.2|208158.5|208008.5|208161.2|208011.2|208156.5|208006.5|23
1640164210000|2021-12-22 09:10:10|208157.5|208007.5|208158.3|208008.3|208158.3|208008.3|208155.3|208005.3|20
1640164220000|2021-12-22 09:10:20|208158.5|208008.5|208156.9|208006.9|208158.7|208008.7|208154.2|208004.2|25
1640164230000|2021-12-22 09:10:30|208154.8|208004.8|208157|208007|208158.2|208008.2|208154.7|208004.7|26
1640164240000|2021-12-22 09:10:40|208156|208006|208156.7|208006.7|208157.2|208007.2|208154.2|208004.2|17
1640164250000|2021-12-22 09:10:50|208156.3|208006.3|208154.8|208004.8|208156.3|208006.3|208153.8|208003.8|17
1640164260000|2021-12-22 09:11:00|208154.9|208004.9|208152.2|208002.2|208154.9|208004.9|208151.9|208001.9|18
1640164270000|2021-12-22 09:11:10|208153.8|208003.8|208150.6|208000.6|208154.6|208004.6|208149.9|207999.9|14
1640164280000|2021-12-22 09:11:20|208150.4|208000.4|208148.2|207998.2|208150.4|208000.4|208147.1|207997.1|20
1640164290000|2021-12-22 09:11:30|208146|207996|208148.1|207998.1|208148.5|207998.5|208144.4|207994.4|22
1640164300000|2021-12-22 09:11:40|208147.9|207997.9|208149.2|207999.2|208149.8|207999.8|208147.6|207997.6|21
1640164310000|2021-12-22 09:11:50|208151.3|208001.3|208154|208004|208155.6|208005.6|208147.2|207997.2|19
1640164320000|2021-12-22 09:12:00|208153.5|208003.5|208152.3|208002.3|208160.2|208010.2|208145.4|207995.4|23
1640164330000|2021-12-22 09:12:10|208151.8|208001.8|208156|208006|208157.6|208007.6|208151.2|208001.2|23
1640164340000|2021-12-22 09:12:20|208156.4|208006.4|208152.9|208002.9|208158|208008|208151.5|208001.5|16
1640164350000|2021-12-22 09:12:30|208152.3|208002.3|208151.5|208001.5|208154.2|208004.2|208151.5|208001.5|17
1640164360000|2021-12-22 09:12:40|208150.9|208000.9|208154|208004|208154.8|208004.8|208150.9|208000.9|16
1640164370000|2021-12-22 09:12:50|208153.9|208003.9|208151.8|208001.8|208154.6|208004.6|208149.2|207999.2|20
1640164380000|2021-12-22 09:13:00|208151.5|208001.5|208156|208006|208158.4|208008.4|208151.5|208001.5|24
1640164390000|2021-12-22 09:13:10|208156.1|208006.1|208152.6|208002.6|208156.1|208006.1|208151.7|208001.7|18
1640164400000|2021-12-22 09:13:20|208152.4|208002.4|208151.9|208001.9|208152.9|208002.9|208150.7|208000.7|18
1640164410000|2021-12-22 09:13:30|208152.3|208002.3|208150.7|208000.7|208153|208003|208149.4|207999.4|21
1640164420000|2021-12-22 09:13:40|208150.9|208000.9|208148.9|207998.9|208150.9|208000.9|208148.7|207998.7|13
1640164430000|2021-12-22 09:13:50|208149.3|207999.3|208151.7|208001.7|208151.7|208001.7|208148.3|207998.3|18
1640164440000|2021-12-22 09:14:00|208151.6|208001.6|208112.3|207962.3|208154.4|208004.4|208112.3|207962.3|31
1640164450000|2021-12-22 09:14:10|208112.4|207962.4|208108.5|207958.5|208112.7|207962.7|208108.5|207958.5|24
1640164460000|2021-12-22 09:14:20|208108.6|207958.6|208110.8|207960.8|208110.8|207960.8|208105.2|207955.2|32
1640164470000|2021-12-22 09:14:30|208110.7|207960.7|208104.5|207954.5|208110.7|207960.7|208104.4|207954.4|27
1640164480000|2021-12-22 09:14:40|208104.8|207954.8|208107.2|207957.2|208108|207958|208102.9|207952.9|23
1640164490000|2021-12-22 09:14:50|208106|207956|208108.3|207958.3|208108.3|207958.3|208104.7|207954.7|28
1640164500000|2021-12-22 09:15:00|208109.5|207959.5|208111.4|207961.4|208111.4|207961.4|208105.2|207955.2|24
1640164510000|2021-12-22 09:15:10|208112|207962|208119.9|207969.9|208119.9|207969.9|208109.9|207959.9|30
1640164520000|2021-12-22 09:15:20|208118.3|207968.3|208133.9|207983.9|208137.5|207987.5|208113.3|207963.3|25
1640164530000|2021-12-22 09:15:30|208136.3|207986.3|208121.2|207971.2|208136.3|207986.3|208120|207970|32
1640164540000|2021-12-22 09:15:40|208122.3|207972.3|208113.2|207963.2|208126.4|207976.4|208110.7|207960.7|30
1640164550000|2021-12-22 09:15:50|208114.1|207964.1|208112.6|207962.6|208117.3|207967.3|208112.3|207962.3|26
1640164560000|2021-12-22 09:16:00|208113.5|207963.5|208119.9|207969.9|208120.9|207970.9|208113.5|207963.5|30
1640164570000|2021-12-22 09:16:10|208120.3|207970.3|208111.1|207961.1|208120.8|207970.8|208109.5|207959.5|30
1640164580000|2021-12-22 09:16:20|208110.9|207960.9|208111.1|207961.1|208113.3|207963.3|208110|207960|24
1640164590000|2021-12-22 09:16:30|208111|207961|208110.9|207960.9|208112.9|207962.9|208110.8|207960.8|19
1640164600000|2021-12-22 09:16:40|208111.3|207961.3|208107.1|207957.1|208117.3|207967.3|208107.1|207957.1|25
1640164610000|2021-12-22 09:16:50|208108.8|207958.8|208114.6|207964.6|208116.3|207966.3|208108.6|207958.6|24
1640164620000|2021-12-22 09:17:00|208113.9|207963.9|208110.9|207960.9|208117.8|207967.8|208109.4|207959.4|34
1640164630000|2021-12-22 09:17:10|208111.1|207961.1|208108.5|207958.5|208114.5|207964.5|208105.4|207955.4|30
1640164640000|2021-12-22 09:17:20|208107.7|207957.7|208108.5|207958.5|208111.4|207961.4|208106.2|207956.2|26
1640164650000|2021-12-22 09:17:30|208108.4|207958.4|208096.2|207946.2|208108.5|207958.5|208094|207944|30
1640164660000|2021-12-22 09:17:40|208096.5|207946.5|208100.5|207950.5|208101.1|207951.1|208095.3|207945.3|28
1640164670000|2021-12-22 09:17:50|208100.4|207950.4|208064.1|207914.1|208100.9|207950.9|208064.1|207914.1|27
1640164680000|2021-12-22 09:18:00|208059|207909|208057.8|207907.8|208063.4|207913.4|208051.2|207901.2|31
1640164690000|2021-12-22 09:18:10|208062.7|207912.7|208036.2|207886.2|208063.2|207913.2|208032.1|207882.1|33
1640164700000|2021-12-22 09:18:20|208035.6|207885.6|208021.6|207871.6|208035.6|207885.6|208021.6|207871.6|34
1640164710000|2021-12-22 09:18:30|208021.7|207871.7|208028.5|207878.5|208031.1|207881.1|208021.3|207871.3|29
1640164720000|2021-12-22 09:18:40|208027.6|207877.6|208007.6|207857.6|208028.9|207878.9|208005.3|207855.3|33
1640164730000|2021-12-22 09:18:50|208007.2|207857.2|208012.2|207862.2|208012.6|207862.6|208007.2|207857.2|34
1640164740000|2021-12-22 09:19:00|208011.9|207861.9|207992.3|207842.3|208011.9|207861.9|207992.3|207842.3|29
1640164750000|2021-12-22 09:19:10|207993.5|207843.5|207992|207842|208000|207850|207990.2|207840.2|21
1640164760000|2021-12-22 09:19:20|207992.2|207842.2|207991|207841|207994.8|207844.8|207989.9|207839.9|33
1640164770000|2021-12-22 09:19:30|207991.3|207841.3|207989.6|207839.6|207991.9|207841.9|207989.6|207839.6|19
1640164780000|2021-12-22 09:19:40|207989.7|207839.7|207987.1|207837.1|207990.7|207840.7|207986.2|207836.2|22
1640164790000|2021-12-22 09:19:50|207988.7|207838.7|207949.3|207799.3|207988.7|207838.7|207946.2|207796.2|28
1640164800000|2021-12-22 09:20:00|207948.7|207798.7|207954.8|207804.8|207959.9|207809.9|207948.7|207798.7|26
1640164810000|2021-12-22 09:20:10|207955.7|207805.7|207955.4|207805.4|207958.7|207808.7|207954|207804|15
1640164820000|2021-12-22 09:20:20|207954.3|207804.3|207957.9|207807.9|207960.6|207810.6|207953.5|207803.5|22
1640164830000|2021-12-22 09:20:30|207957.8|207807.8|207995.3|207845.3|208001.6|207851.6|207957.8|207807.8|34
1640164840000|2021-12-22 09:20:40|207998.4|207848.4|207995.4|207845.4|207999.5|207849.5|207995.1|207845.1|29
1640164850000|2021-12-22 09:20:50|207995|207845|207994.1|207844.1|207996.9|207846.9|207993|207843|19
1640164860000|2021-12-22 09:21:00|207994.5|207844.5|207985.4|207835.4|207996.5|207846.5|207981.9|207831.9|23
1640164870000|2021-12-22 09:21:10|207984.5|207834.5|207986|207836|207989|207839|207982.2|207832.2|22
1640164880000|2021-12-22 09:21:20|207986.3|207836.3|207987.7|207837.7|207988.6|207838.6|207984.9|207834.9|28
1640164890000|2021-12-22 09:21:30|207989.3|207839.3|208001.4|207851.4|208006|207856|207989|207839|28
1640164900000|2021-12-22 09:21:40|208005.4|207855.4|208009.4|207859.4|208010.5|207860.5|208005.1|207855.1|26
1640164910000|2021-12-22 09:21:50|208009.9|207859.9|208002.7|207852.7|208011.7|207861.7|207998.6|207848.6|22
1640164920000|2021-12-22 09:22:00|208001.4|207851.4|208013.6|207863.6|208017.7|207867.7|208001.4|207851.4|30
1640164930000|2021-12-22 09:22:10|208013.2|207863.2|208017.5|207867.5|208022.3|207872.3|208013.1|207863.1|22
1640164940000|2021-12-22 09:22:20|208016.1|207866.1|208059.5|207909.5|208059.5|207909.5|208010.2|207860.2|24
1640164950000|2021-12-22 09:22:30|208058.1|207908.1|208081.4|207931.4|208081.4|207931.4|208058.1|207908.1|31
1640164960000|2021-12-22 09:22:40|208073.4|207923.4|208086.5|207936.5|208089.9|207939.9|208073.4|207923.4|26
1640164970000|2021-12-22 09:22:50|208086.9|207936.9|208089.3|207939.3|208089.4|207939.4|208086.4|207936.4|21
1640164980000|2021-12-22 09:23:00|208088.9|207938.9|208070.3|207920.3|208089.2|207939.2|208064.1|207914.1|30
1640164990000|2021-12-22 09:23:10|208070.6|207920.6|208076|207926|208076.2|207926.2|208069.6|207919.6|22
1640165000000|2021-12-22 09:23:20|208074.5|207924.5|208041.7|207891.7|208075|207925|208039.7|207889.7|22
1640165010000|2021-12-22 09:23:30|208040.9|207890.9|208072.6|207922.6|208072.6|207922.6|208039.5|207889.5|29
1640165020000|2021-12-22 09:23:40|208072.4|207922.4|208070.9|207920.9|208076.7|207926.7|208069.2|207919.2|20
1640165030000|2021-12-22 09:23:50|208071|207921|208070.1|207920.1|208075.8|207925.8|208067.2|207917.2|18
1640165040000|2021-12-22 09:24:00|208069.9|207919.9|208076.4|207926.4|208076.9|207926.9|208069.9|207919.9|19
1640165050000|2021-12-22 09:24:10|208075.2|207925.2|208077.3|207927.3|208079.8|207929.8|208075.2|207925.2|20
1640165060000|2021-12-22 09:24:20|208077.4|207927.4|208077.2|207927.2|208077.8|207927.8|208074.7|207924.7|15
1640165070000|2021-12-22 09:24:30|208077.4|207927.4|208080.6|207930.6|208086|207936|208075|207925|29
1640165080000|2021-12-22 09:24:40|208080.9|207930.9|208088.1|207938.1|208088.1|207938.1|208080.9|207930.9|20
1640165090000|2021-12-22 09:24:50|208081|207931|208085.2|207935.2|208085.2|207935.2|208081|207931|19
1640165100000|2021-12-22 09:25:00|208085.4|207935.4|208089.1|207939.1|208090.7|207940.7|208085.3|207935.3|27
1640165110000|2021-12-22 09:25:10|208088.9|207938.9|208088.9|207938.9|208090.4|207940.4|208080.3|207930.3|24
1640165120000|2021-12-22 09:25:20|208088.8|207938.8|208079.7|207929.7|208088.8|207938.8|208079.3|207929.3|25
1640165130000|2021-12-22 09:25:30|208080|207930|208077.4|207927.4|208080|207930|208074.5|207924.5|18
1640165140000|2021-12-22 09:25:40|208077.1|207927.1|208078.4|207928.4|208078.6|207928.6|208077.1|207927.1|12
1640165150000|2021-12-22 09:25:50|208077.8|207927.8|208074.2|207924.2|208078.5|207928.5|208072.5|207922.5|17
1640165160000|2021-12-22 09:26:00|208075.4|207925.4|208075.4|207925.4|208076.2|207926.2|208068.9|207918.9|27
1640165170000|2021-12-22 09:26:10|208077.5|207927.5|208077.9|207927.9|208077.9|207927.9|208070.6|207920.6|16
1640165180000|2021-12-22 09:26:20|208077.6|207927.6|208081.7|207931.7|208081.7|207931.7|208077.6|207927.6|23
1640165190000|2021-12-22 09:26:30|208081.5|207931.5|208082.5|207932.5|208084.1|207934.1|208081|207931|21
1640165200000|2021-12-22 09:26:40|208083.4|207933.4|208078.1|207928.1|208083.4|207933.4|208074.5|207924.5|31
1640165210000|2021-12-22 09:26:50|208077.7|207927.7|208076.9|207926.9|208081|207931|208071.4|207921.4|32
1640165220000|2021-12-22 09:27:00|208076.5|207926.5|208080|207930|208080|207930|208076.5|207926.5|25
1640165230000|2021-12-22 09:27:10|208078.7|207928.7|208078.6|207928.6|208080.3|207930.3|208075|207925|27
1640165240000|2021-12-22 09:27:20|208080.6|207930.6|208078.7|207928.7|208081.6|207931.6|208078.7|207928.7|28
1640165250000|2021-12-22 09:27:30|208080.7|207930.7|208080.4|207930.4|208080.9|207930.9|208074.4|207924.4|28
1640165260000|2021-12-22 09:27:40|208080.5|207930.5|208079.5|207929.5|208080.8|207930.8|208078.6|207928.6|19
1640165270000|2021-12-22 09:27:50|208079.8|207929.8|208081.5|207931.5|208081.9|207931.9|208079.5|207929.5|13
1640165280000|2021-12-22 09:28:00|208080.2|207930.2|208082.9|207932.9|208082.9|207932.9|208076.2|207926.2|25
1640165290000|2021-12-22 09:28:10|208079.9|207929.9|208082.9|207932.9|208083.7|207933.7|208079.5|207929.5|24
1640165300000|2021-12-22 09:28:20|208082.3|207932.3|208082.2|207932.2|208084.6|207934.6|208080.5|207930.5|29
1640165310000|2021-12-22 09:28:30|208081.9|207931.9|208077.7|207927.7|208084.4|207934.4|208074.3|207924.3|19
1640165320000|2021-12-22 09:28:40|208077|207927|208121.3|207971.3|208138.3|207988.3|208077|207927|28
1640165330000|2021-12-22 09:28:50|208123.1|207973.1|208132.2|207982.2|208133.5|207983.5|208119.9|207969.9|30
1640165340000|2021-12-22 09:29:00|208130.7|207980.7|208155.4|208005.4|208170.6|208020.6|208130.3|207980.3|33
1640165350000|2021-12-22 09:29:10|208153.8|208003.8|208153.4|208003.4|208158|208008|208153.4|208003.4|19
1640165360000|2021-12-22 09:29:20|208155.3|208005.3|208159.1|208009.1|208162.8|208012.8|208154.3|208004.3|17
1640165370000|2021-12-22 09:29:30|208159.9|208009.9|208159.1|208009.1|208160.6|208010.6|208157.1|208007.1|23
1640165380000|2021-12-22 09:29:40|208158.7|208008.7|208159.4|208009.4|208160.5|208010.5|208155.5|208005.5|25
1640165390000|2021-12-22 09:29:50|208159.1|208009.1|208159.9|208009.9|208161.4|208011.4|208158.2|208008.2|16
1640165400000|2021-12-22 09:30:00|208160.2|208010.2|208160.1|208010.1|208161|208011|208159|208009|19
1640165410000|2021-12-22 09:30:10|208160|208010|208156.7|208006.7|208160.7|208010.7|208153|208003|10
1640165420000|2021-12-22 09:30:20|208157.4|208007.4|208157.2|208007.2|208162.8|208012.8|208156.3|208006.3|22
1640165430000|2021-12-22 09:30:30|208156.4|208006.4|208158.2|208008.2|208158.4|208008.4|208154.6|208004.6|17
1640165440000|2021-12-22 09:30:40|208158.4|208008.4|208154|208004|208161.4|208011.4|208153.1|208003.1|18
1640165450000|2021-12-22 09:30:50|208153.6|208003.6|208156.5|208006.5|208161.8|208011.8|208153.6|208003.6|18
1640165460000|2021-12-22 09:31:00|208157.2|208007.2|208158.3|208008.3|208160.5|208010.5|208155.5|208005.5|19
1640165470000|2021-12-22 09:31:10|208159.1|208009.1|208157.4|208007.4|208162.4|208012.4|208155.4|208005.4|15
1640165480000|2021-12-22 09:31:20|208157.6|208007.6|208158.5|208008.5|208160.4|208010.4|208157.6|208007.6|14
1640165490000|2021-12-22 09:31:30|208159.2|208009.2|208161.6|208011.6|208161.7|208011.7|208158.9|208008.9|13
1640165500000|2021-12-22 09:31:40|208162.1|208012.1|208159.2|208009.2|208162.6|208012.6|208158.6|208008.6|11
1640165510000|2021-12-22 09:31:50|208159.9|208009.9|208161.7|208011.7|208161.9|208011.9|208159.9|208009.9|15
1640165520000|2021-12-22 09:32:00|208161.8|208011.8|208160.3|208010.3|208161.8|208011.8|208158|208008|18
1640165530000|2021-12-22 09:32:10|208159.9|208009.9|208156.4|208006.4|208159.9|208009.9|208154.6|208004.6|12
1640165540000|2021-12-22 09:32:20|208156.8|208006.8|208154.6|208004.6|208159.2|208009.2|208154.6|208004.6|16
1640165550000|2021-12-22 09:32:30|208156|208006|208162.9|208012.9|208163.6|208013.6|208152.5|208002.5|19
1640165560000|2021-12-22 09:32:40|208162.2|208012.2|208156.9|208006.9|208163|208013|208153.8|208003.8|18
1640165570000|2021-12-22 09:32:50|208157.6|208007.6|208156.3|208006.3|208157.6|208007.6|208151.9|208001.9|14
1640165580000|2021-12-22 09:33:00|208149|207999|208150.8|208000.8|208153.5|208003.5|208148.4|207998.4|13
1640165590000|2021-12-22 09:33:10|208151.6|208001.6|208153.4|208003.4|208154.1|208004.1|208151.6|208001.6|10
1640165600000|2021-12-22 09:33:20|208146.5|207996.5|208151.8|208001.8|208152.4|208002.4|208142.9|207992.9|12
1640165610000|2021-12-22 09:33:30|208152.2|208002.2|208212.5|208062.5|208212.5|208062.5|208151.9|208001.9|19
1640165620000|2021-12-22 09:33:40|208217.9|208067.9|208203.9|208053.9|208219.8|208069.8|208202.8|208052.8|29
1640165630000|2021-12-22 09:33:50|208206.6|208056.6|208204.7|208054.7|208210.6|208060.6|208201.5|208051.5|30
1640165640000|2021-12-22 09:34:00|208207|208057|208195|208045|208207.3|208057.3|208194|208044|33
1640165650000|2021-12-22 09:34:10|208194.8|208044.8|208196.5|208046.5|208197.7|208047.7|208194.1|208044.1|29
1640165660000|2021-12-22 09:34:20|208197.1|208047.1|208200.1|208050.1|208200.1|208050.1|208193.2|208043.2|24
1640165670000|2021-12-22 09:34:30|208197|208047|208197.6|208047.6|208200.5|208050.5|208196.5|208046.5|22
1640165680000|2021-12-22 09:34:40|208197.5|208047.5|208192.8|208042.8|208201.1|208051.1|208192.7|208042.7|25
1640165690000|2021-12-22 09:34:50|208193.4|208043.4|208193.2|208043.2|208195|208045|208192.5|208042.5|29
1640165700000|2021-12-22 09:35:00|208193.1|208043.1|208194.8|208044.8|208196.9|208046.9|208191.7|208041.7|35
1640165710000|2021-12-22 09:35:10|208193.9|208043.9|208193.3|208043.3|208194.7|208044.7|208191.3|208041.3|25
1640165720000|2021-12-22 09:35:20|208193.2|208043.2|208191.3|208041.3|208194.2|208044.2|208190.7|208040.7|30
1640165730000|2021-12-22 09:35:30|208191.5|208041.5|208192.3|208042.3|208195.1|208045.1|208190.7|208040.7|30
1640165740000|2021-12-22 09:35:40|208192.1|208042.1|208189.7|208039.7|208196.5|208046.5|208189.7|208039.7|25
1640165750000|2021-12-22 09:35:50|208190.6|208040.6|208193.1|208043.1|208193.1|208043.1|208190.3|208040.3|25
1640165760000|2021-12-22 09:36:00|208190|208040|208192.4|208042.4|208193.6|208043.6|208189.8|208039.8|24
1640165770000|2021-12-22 09:36:10|208192.7|208042.7|208186.5|208036.5|208193.1|208043.1|208186.5|208036.5|15
1640165780000|2021-12-22 09:36:20|208186.8|208036.8|208194.8|208044.8|208195.2|208045.2|208186.8|208036.8|25
1640165790000|2021-12-22 09:36:30|208194.6|208044.6|208193.3|208043.3|208196.1|208046.1|208192.8|208042.8|26
1640165800000|2021-12-22 09:36:40|208192.3|208042.3|208194.5|208044.5|208196|208046|208191|208041|26
1640165810000|2021-12-22 09:36:50|208194.2|208044.2|208194.3|208044.3|208194.3|208044.3|208192.5|208042.5|19
1640165820000|2021-12-22 09:37:00|208194.1|208044.1|208194.8|208044.8|208195.3|208045.3|208191|208041|19
1640165830000|2021-12-22 09:37:10|208193.4|208043.4|208195.7|208045.7|208198.3|208048.3|208193.4|208043.4|24
1640165840000|2021-12-22 09:37:20|208194.5|208044.5|208197.2|208047.2|208200.4|208050.4|208193.5|208043.5|22
1640165850000|2021-12-22 09:37:30|208194.6|208044.6|208199.4|208049.4|208200.1|208050.1|208194.2|208044.2|24
1640165860000|2021-12-22 09:37:40|208199.1|208049.1|208191.9|208041.9|208204.4|208054.4|208191.9|208041.9|22
1640165870000|2021-12-22 09:37:50|208198.6|208048.6|208195.6|208045.6|208204.1|208054.1|208191.1|208041.1|33
1640165880000|2021-12-22 09:38:00|208193.3|208043.3|208191|208041|208195.6|208045.6|208187.2|208037.2|35
1640165890000|2021-12-22 09:38:10|208191.8|208041.8|208162.9|208012.9|208194.3|208044.3|208162.9|208012.9|31
1640165900000|2021-12-22 09:38:20|208160.6|208010.6|208158.3|208008.3|208161.1|208011.1|208155.3|208005.3|32
1640165910000|2021-12-22 09:38:30|208157.6|208007.6|208153.3|208003.3|208159.2|208009.2|208151.5|208001.5|27
1640165920000|2021-12-22 09:38:40|208154.3|208004.3|208149.1|207999.1|208155.6|208005.6|208138.1|207988.1|22
1640165930000|2021-12-22 09:38:50|208147.3|207997.3|208156|208006|208158.1|208008.1|208145.1|207995.1|32
1640165940000|2021-12-22 09:39:00|208157.5|208007.5|208164.9|208014.9|208168.3|208018.3|208157.5|208007.5|27
1640165950000|2021-12-22 09:39:10|208165.1|208015.1|208162.6|208012.6|208171.7|208021.7|208162.6|208012.6|28
1640165960000|2021-12-22 09:39:20|208162.9|208012.9|208167.7|208017.7|208168.2|208018.2|208161.6|208011.6|28
1640165970000|2021-12-22 09:39:30|208168.3|208018.3|208162|208012|208169.4|208019.4|208162|208012|23
1640165980000|2021-12-22 09:39:40|208164|208014|208167.1|208017.1|208168.1|208018.1|208163.4|208013.4|25
1640165990000|2021-12-22 09:39:50|208166.4|208016.4|208154|208004|208167.9|208017.9|208154|208004|33
1640166000000|2021-12-22 09:40:00|208154.6|208004.6|208153.5|208003.5|208158.1|208008.1|208152.3|208002.3|26
1640166010000|2021-12-22 09:40:10|208154.7|208004.7|208143.7|207993.7|208155.5|208005.5|208140.5|207990.5|25
1640166020000|2021-12-22 09:40:20|208144.2|207994.2|208145.9|207995.9|208146.3|207996.3|208141.9|207991.9|27
1640166030000|2021-12-22 09:40:30|208147|207997|208153.7|208003.7|208154.7|208004.7|208144.7|207994.7|31
1640166040000|2021-12-22 09:40:40|208153.1|208003.1|208152.6|208002.6|208153.9|208003.9|208149.3|207999.3|27
1640166050000|2021-12-22 09:40:50|208152|208002|208153|208003|208153|208003|208149.9|207999.9|12
1640166060000|2021-12-22 09:41:00|208150.5|208000.5|208146.6|207996.6|208151.4|208001.4|208144|207994|26
1640166070000|2021-12-22 09:41:10|208144.2|207994.2|208141|207991|208146.1|207996.1|208138.3|207988.3|16
1640166080000|2021-12-22 09:41:20|208140.9|207990.9|208114.7|207964.7|208142.3|207992.3|208106.1|207956.1|23
1640166090000|2021-12-22 09:41:30|208112.9|207962.9|208104.3|207954.3|208120|207970|208104.3|207954.3|26
1640166100000|2021-12-22 09:41:40|208104.9|207954.9|208108.5|207958.5|208109.8|207959.8|208103.6|207953.6|25
1640166110000|2021-12-22 09:41:50|208107|207957|208108.3|207958.3|208112|207962|208105.7|207955.7|23
1640166120000|2021-12-22 09:42:00|208107.8|207957.8|208105.8|207955.8|208108.6|207958.6|208103.6|207953.6|27
1640166130000|2021-12-22 09:42:10|208104.7|207954.7|208103.7|207953.7|208106.4|207956.4|208102.6|207952.6|23
1640166140000|2021-12-22 09:42:20|208103.8|207953.8|208102.9|207952.9|208104.5|207954.5|208101.6|207951.6|19
1640166150000|2021-12-22 09:42:30|208103.7|207953.7|208108.3|207958.3|208112.2|207962.2|208101.7|207951.7|23
1640166160000|2021-12-22 09:42:40|208108.8|207958.8|208098|207948|208109.3|207959.3|208098|207948|23
1640166170000|2021-12-22 09:42:50|208101.1|207951.1|208105.6|207955.6|208109.3|207959.3|208097.8|207947.8|16
1640166180000|2021-12-22 09:43:00|208103.6|207953.6|208102.6|207952.6|208105|207955|208100.9|207950.9|20
1640166190000|2021-12-22 09:43:10|208102.2|207952.2|208030.1|207880.1|208102.2|207952.2|208029.4|207879.4|34
1640166200000|2021-12-22 09:43:20|208030|207880|208031|207881|208038.4|207888.4|208030|207880|30
1640166210000|2021-12-22 09:43:30|208031.3|207881.3|208032.4|207882.4|208039.1|207889.1|208031.3|207881.3|23
1640166220000|2021-12-22 09:43:40|208032|207882|208041.4|207891.4|208041.8|207891.8|208032|207882|23
1640166230000|2021-12-22 09:43:50|208040.9|207890.9|208044.2|207894.2|208050.3|207900.3|208039.9|207889.9|29
1640166240000|2021-12-22 09:44:00|208045|207895|208036|207886|208045|207895|208034.6|207884.6|18
1640166250000|2021-12-22 09:44:10|208036.1|207886.1|208041.3|207891.3|208043.2|207893.2|208036.1|207886.1|26
1640166260000|2021-12-22 09:44:20|208038.3|207888.3|208026.2|207876.2|208042|207892|208020.6|207870.6|27
1640166270000|2021-12-22 09:44:30|208026|207876|208025.6|207875.6|208026.6|207876.6|208020.6|207870.6|21
1640166280000|2021-12-22 09:44:40|208026.3|207876.3|208023.9|207873.9|208026.3|207876.3|208021.9|207871.9|19
1640166290000|2021-12-22 09:44:50|208023.5|207873.5|208021.1|207871.1|208027|207877|208021.1|207871.1|22
1640166300000|2021-12-22 09:45:00|208022.2|207872.2|208026.6|207876.6|208028.6|207878.6|208022.1|207872.1|22
1640166310000|2021-12-22 09:45:10|208026.9|207876.9|208027.2|207877.2|208030.6|207880.6|208026|207876|23
1640166320000|2021-12-22 09:45:20|208027|207877|208033.8|207883.8|208034.3|207884.3|208026.9|207876.9|23
1640166330000|2021-12-22 09:45:30|208033.6|207883.6|208032.1|207882.1|208034.5|207884.5|208031.3|207881.3|23
1640166340000|2021-12-22 09:45:40|208032.4|207882.4|208062|207912|208065.1|207915.1|208032.4|207882.4|32
1640166350000|2021-12-22 09:45:50|208063|207913|208072.3|207922.3|208072.4|207922.4|208061.6|207911.6|30
1640166360000|2021-12-22 09:46:00|208073.6|207923.6|208077.3|207927.3|208081.8|207931.8|208069|207919|28
1640166370000|2021-12-22 09:46:10|208076.8|207926.8|208079.1|207929.1|208079.6|207929.6|208076.3|207926.3|25
1640166380000|2021-12-22 09:46:20|208080.2|207930.2|208078.1|207928.1|208083|207933|208078.1|207928.1|20
1640166390000|2021-12-22 09:46:30|208079.7|207929.7|208081.2|207931.2|208084.5|207934.5|208078.8|207928.8|20
1640166400000|2021-12-22 09:46:40|208081.3|207931.3|208082.2|207932.2|208088.4|207938.4|208079.6|207929.6|16
1640166410000|2021-12-22 09:46:50|208091.7|207941.7|208085.7|207935.7|208091.7|207941.7|208082.4|207932.4|33
1640166420000|2021-12-22 09:47:00|208085.8|207935.8|208086.4|207936.4|208087.1|207937.1|208081.7|207931.7|18
1640166430000|2021-12-22 09:47:10|208086.7|207936.7|208087.1|207937.1|208088|207938|208084.2|207934.2|16
1640166440000|2021-12-22 09:47:20|208088|207938|208084.9|207934.9|208088|207938|208083.7|207933.7|18
1640166450000|2021-12-22 09:47:30|208083.5|207933.5|208084.5|207934.5|208084.8|207934.8|208083.2|207933.2|13
1640166460000|2021-12-22 09:47:40|208083.9|207933.9|208104.3|207954.3|208108.5|207958.5|208083.9|207933.9|21
1640166470000|2021-12-22 09:47:50|208104.6|207954.6|208104.1|207954.1|208107.5|207957.5|208101.1|207951.1|18
1640166480000|2021-12-22 09:48:00|208103.7|207953.7|208102.9|207952.9|208104.8|207954.8|208101.1|207951.1|19
1640166490000|2021-12-22 09:48:10|208103.9|207953.9|208104.3|207954.3|208104.3|207954.3|208101.9|207951.9|13
1640166500000|2021-12-22 09:48:20|208103.7|207953.7|208103.5|207953.5|208104.2|207954.2|208102.6|207952.6|6
1640166510000|2021-12-22 09:48:30|208103.3|207953.3|208103.7|207953.7|208104.5|207954.5|208101.3|207951.3|11
1640166520000|2021-12-22 09:48:40|208105.9|207955.9|208104.4|207954.4|208106|207956|208103|207953|11
1640166530000|2021-12-22 09:48:50|208103.7|207953.7|208103.4|207953.4|208106.7|207956.7|208103.1|207953.1|9
1640166540000|2021-12-22 09:49:00|208103.3|207953.3|208104.9|207954.9|208104.9|207954.9|208102.7|207952.7|9
1640166550000|2021-12-22 09:49:10|208105.2|207955.2|208104.9|207954.9|208107.4|207957.4|208104|207954|17
1640166560000|2021-12-22 09:49:20|208104.7|207954.7|208104.5|207954.5|208104.9|207954.9|208101.1|207951.1|12
1640166570000|2021-12-22 09:49:30|208106.4|207956.4|208074.8|207924.8|208106.9|207956.9|208074.6|207924.6|23
1640166580000|2021-12-22 09:49:40|208075.2|207925.2|208069.6|207919.6|208078|207928|208065.2|207915.2|25
1640166590000|2021-12-22 09:49:50|208068.2|207918.2|208070.1|207920.1|208070.9|207920.9|208067.6|207917.6|15
1640166600000|2021-12-22 09:50:00|208070.8|207920.8|208070.9|207920.9|208070.9|207920.9|208067.3|207917.3|23
1640166610000|2021-12-22 09:50:10|208071.5|207921.5|208069.2|207919.2|208071.5|207921.5|208068.1|207918.1|19
1640166620000|2021-12-22 09:50:20|208066.1|207916.1|208066.1|207916.1|208070.8|207920.8|208066|207916|18
1640166630000|2021-12-22 09:50:30|208066.8|207916.8|208068.2|207918.2|208070|207920|208064.9|207914.9|19
1640166640000|2021-12-22 09:50:40|208068.8|207918.8|208067.2|207917.2|208069.1|207919.1|208061.3|207911.3|19
1640166650000|2021-12-22 09:50:50|208065.7|207915.7|208068.3|207918.3|208069.9|207919.9|208065.7|207915.7|16
1640166660000|2021-12-22 09:51:00|208065.5|207915.5|208065.5|207915.5|208068.4|207918.4|208063.2|207913.2|23
1640166670000|2021-12-22 09:51:10|208066.4|207916.4|208067.1|207917.1|208068.4|207918.4|208066.3|207916.3|22
1640166680000|2021-12-22 09:51:20|208066.1|207916.1|208066.9|207916.9|208068.1|207918.1|208064.6|207914.6|18
1640166690000|2021-12-22 09:51:30|208066.5|207916.5|208063.2|207913.2|208069|207919|208063.1|207913.1|22
1640166700000|2021-12-22 09:51:40|208063.7|207913.7|208064.4|207914.4|208066.1|207916.1|208063.1|207913.1|19
1640166710000|2021-12-22 09:51:50|208064.5|207914.5|208056.7|207906.7|208065.5|207915.5|208056.7|207906.7|21
1640166720000|2021-12-22 09:52:00|208058|207908|208060.9|207910.9|208061.8|207911.8|208058|207908|25
1640166730000|2021-12-22 09:52:10|208061.9|207911.9|208063.5|207913.5|208064.8|207914.8|208057|207907|21
1640166740000|2021-12-22 09:52:20|208061.9|207911.9|208076.5|207926.5|208078.2|207928.2|208060.7|207910.7|28
1640166750000|2021-12-22 09:52:30|208078.8|207928.8|208122.4|207972.4|208123.9|207973.9|208075.6|207925.6|32
1640166760000|2021-12-22 09:52:40|208119.7|207969.7|208129.7|207979.7|208131.5|207981.5|208119.7|207969.7|19
1640166770000|2021-12-22 09:52:50|208129.6|207979.6|208131.9|207981.9|208133.1|207983.1|208129.2|207979.2|14
1640166780000|2021-12-22 09:53:00|208131.5|207981.5|208126.3|207976.3|208131.5|207981.5|208120.1|207970.1|26
1640166790000|2021-12-22 09:53:10|208126.1|207976.1|208124.4|207974.4|208126.6|207976.6|208123|207973|27
1640166800000|2021-12-22 09:53:20|208124.9|207974.9|208126.2|207976.2|208126.5|207976.5|208123.3|207973.3|23
1640166810000|2021-12-22 09:53:30|208125.7|207975.7|208123.1|207973.1|208125.7|207975.7|208122.6|207972.6|18
1640166820000|2021-12-22 09:53:40|208123.2|207973.2|208116.6|207966.6|208123.2|207973.2|208116.6|207966.6|24
1640166830000|2021-12-22 09:53:50|208116.3|207966.3|208115.4|207965.4|208117.4|207967.4|208113.2|207963.2|25
1640166840000|2021-12-22 09:54:00|208113.2|207963.2|208113.1|207963.1|208115.7|207965.7|208111.7|207961.7|22
1640166850000|2021-12-22 09:54:10|208113.9|207963.9|208113.3|207963.3|208117.4|207967.4|208112.9|207962.9|27
1640166860000|2021-12-22 09:54:20|208113.8|207963.8|208113.5|207963.5|208114.9|207964.9|208111.6|207961.6|15
1640166870000|2021-12-22 09:54:30|208112.1|207962.1|208113.6|207963.6|208114.2|207964.2|208110.7|207960.7|17
1640166880000|2021-12-22 09:54:40|208113.7|207963.7|208113|207963|208114.1|207964.1|208111|207961|17
1640166890000|2021-12-22 09:54:50|208113.1|207963.1|208110.2|207960.2|208113.1|207963.1|208109.1|207959.1|18
1640166900000|2021-12-22 09:55:00|208112.3|207962.3|208118.5|207968.5|208119.6|207969.6|208109.8|207959.8|14
1640166910000|2021-12-22 09:55:10|208116.7|207966.7|208114.8|207964.8|208117.6|207967.6|208113.2|207963.2|19
1640166920000|2021-12-22 09:55:20|208115.2|207965.2|208118.7|207968.7|208120|207970|208115.2|207965.2|19
1640166930000|2021-12-22 09:55:30|208119.1|207969.1|208120.3|207970.3|208121|207971|208118.5|207968.5|19
1640166940000|2021-12-22 09:55:40|208120.4|207970.4|208118.2|207968.2|208121.7|207971.7|208118.2|207968.2|9
1640166950000|2021-12-22 09:55:50|208120.3|207970.3|208126.9|207976.9|208136.4|207986.4|208120.2|207970.2|23
1640166960000|2021-12-22 09:56:00|208126.7|207976.7|208123.3|207973.3|208127.2|207977.2|208122.7|207972.7|11
1640166970000|2021-12-22 09:56:10|208124|207974|208124|207974|208124.5|207974.5|208122.8|207972.8|14
1640166980000|2021-12-22 09:56:20|208122.9|207972.9|208129.8|207979.8|208130.3|207980.3|208122.9|207972.9|16
1640166990000|2021-12-22 09:56:30|208130.8|207980.8|208160.2|208010.2|208160.5|208010.5|208130.8|207980.8|26
1640167000000|2021-12-22 09:56:40|208160.1|208010.1|208160.3|208010.3|208161.6|208011.6|208157.4|208007.4|19
1640167010000|2021-12-22 09:56:50|208160.7|208010.7|208157.9|208007.9|208160.7|208010.7|208155.5|208005.5|25
1640167020000|2021-12-22 09:57:00|208157.6|208007.6|208166.2|208016.2|208171.7|208021.7|208157.6|208007.6|28
1640167030000|2021-12-22 09:57:10|208165.2|208015.2|208166.7|208016.7|208169.6|208019.6|208165.2|208015.2|22
1640167040000|2021-12-22 09:57:20|208166.3|208016.3|208167.6|208017.6|208167.6|208017.6|208164.6|208014.6|19
1640167050000|2021-12-22 09:57:30|208170|208020|208186.7|208036.7|208188.8|208038.8|208169.7|208019.7|26
1640167060000|2021-12-22 09:57:40|208186.2|208036.2|208181.4|208031.4|208187.7|208037.7|208180.9|208030.9|26
1640167070000|2021-12-22 09:57:50|208181.3|208031.3|208182.2|208032.2|208182.2|208032.2|208180.3|208030.3|21
1640167080000|2021-12-22 09:58:00|208182.1|208032.1|208198.1|208048.1|208198.2|208048.2|208180.4|208030.4|30
1640167090000|2021-12-22 09:58:10|208197.6|208047.6|208200.9|208050.9|208200.9|208050.9|208197.6|208047.6|14
1640167100000|2021-12-22 09:58:20|208200.5|208050.5|208191.6|208041.6|208200.5|208050.5|208188|208038|29
1640167110000|2021-12-22 09:58:30|208191.7|208041.7|208189.3|208039.3|208191.9|208041.9|208187.7|208037.7|17
1640167120000|2021-12-22 09:58:40|208189.7|208039.7|208189.6|208039.6|208192.6|208042.6|208188.9|208038.9|23
1640167130000|2021-12-22 09:58:50|208192.2|208042.2|208192.5|208042.5|208194.1|208044.1|208189.3|208039.3|22
1640167140000|2021-12-22 09:59:00|208192.3|208042.3|208201.9|208051.9|208204.6|208054.6|208191.6|208041.6|26
1640167150000|2021-12-22 09:59:10|208198.7|208048.7|208197.3|208047.3|208202.1|208052.1|208195.1|208045.1|28
1640167160000|2021-12-22 09:59:20|208198.2|208048.2|208191.2|208041.2|208200|208050|208182.2|208032.2|32
1640167170000|2021-12-22 09:59:30|208185.2|208035.2|208184.1|208034.1|208188|208038|208180.1|208030.1|22
1640167180000|2021-12-22 09:59:40|208184.4|208034.4|208149.2|207999.2|208191.7|208041.7|208145.5|207995.5|24
1640167190000|2021-12-22 09:59:50|208143.5|207993.5|208135.3|207985.3|208143.8|207993.8|208135.3|207985.3|26
1640167200000|2021-12-22 10:00:00|208141.4|207991.4|208134.1|207984.1|208141.4|207991.4|208123.2|207973.2|31
1640167210000|2021-12-22 10:00:10|208136|207986|208132.3|207982.3|208136.2|207986.2|208131.3|207981.3|24
1640167220000|2021-12-22 10:00:20|208133.6|207983.6|208158.5|208008.5|208158.6|208008.6|208133.2|207983.2|31
1640167230000|2021-12-22 10:00:30|208158|208008|208158.2|208008.2|208163.2|208013.2|208154.4|208004.4|27
1640167240000|2021-12-22 10:00:40|208158|208008|208155.2|208005.2|208158.2|208008.2|208145.8|207995.8|23
1640167250000|2021-12-22 10:00:50|208155.1|208005.1|208149.2|207999.2|208155.1|208005.1|208148.2|207998.2|29
1640167260000|2021-12-22 10:01:00|208149.1|207999.1|208158.5|208008.5|208160|208010|208149.1|207999.1|24
1640167270000|2021-12-22 10:01:10|208158.2|208008.2|208152.6|208002.6|208160.9|208010.9|208152.3|208002.3|29
1640167280000|2021-12-22 10:01:20|208152.5|208002.5|208151.9|208001.9|208158.5|208008.5|208151.2|208001.2|29
1640167290000|2021-12-22 10:01:30|208153.7|208003.7|208155.6|208005.6|208155.6|208005.6|208150.6|208000.6|22
1640167300000|2021-12-22 10:01:40|208153|208003|208156.1|208006.1|208156.1|208006.1|208150.3|208000.3|24
1640167310000|2021-12-22 10:01:50|208154.4|208004.4|208127.5|207977.5|208156.4|208006.4|208127.5|207977.5|25
1640167320000|2021-12-22 10:02:00|208128.4|207978.4|208124.9|207974.9|208128.4|207978.4|208124|207974|19
1640167330000|2021-12-22 10:02:10|208125.1|207975.1|208127.1|207977.1|208127.2|207977.2|208124.8|207974.8|10
1640167340000|2021-12-22 10:02:20|208127.6|207977.6|208127.3|207977.3|208128.5|207978.5|208123.3|207973.3|17
1640167350000|2021-12-22 10:02:30|208127.1|207977.1|208126.6|207976.6|208127.4|207977.4|208126.6|207976.6|10
1640167360000|2021-12-22 10:02:40|208124.2|207974.2|208126.6|207976.6|208126.9|207976.9|208123.8|207973.8|22
1640167370000|2021-12-22 10:02:50|208126.8|207976.8|208122.3|207972.3|208127.4|207977.4|208121.9|207971.9|27
1640167380000|2021-12-22 10:03:00|208122.2|207972.2|208139.3|207989.3|208139.8|207989.8|208122.1|207972.1|22
1640167390000|2021-12-22 10:03:10|208139.5|207989.5|208137.4|207987.4|208140.4|207990.4|208137.2|207987.2|13
1640167400000|2021-12-22 10:03:20|208137.7|207987.7|208134.7|207984.7|208137.7|207987.7|208133.7|207983.7|23
1640167410000|2021-12-22 10:03:30|208134.8|207984.8|208134.6|207984.6|208136.7|207986.7|208132.4|207982.4|18
1640167420000|2021-12-22 10:03:40|208136.8|207986.8|208132.5|207982.5|208136.8|207986.8|208129.6|207979.6|25
1640167430000|2021-12-22 10:03:50|208132.1|207982.1|208134.8|207984.8|208135.1|207985.1|208129.7|207979.7|27
1640167440000|2021-12-22 10:04:00|208134.3|207984.3|208135.4|207985.4|208136|207986|208130.5|207980.5|22
1640167450000|2021-12-22 10:04:10|208132.3|207982.3|208126.5|207976.5|208134.5|207984.5|208125.5|207975.5|30
1640167460000|2021-12-22 10:04:20|208129.6|207979.6|208128.8|207978.8|208131.4|207981.4|208126.4|207976.4|26
1640167470000|2021-12-22 10:04:30|208129.8|207979.8|208127|207977|208131.3|207981.3|208126.7|207976.7|23
1640167480000|2021-12-22 10:04:40|208127.1|207977.1|208129.1|207979.1|208131.9|207981.9|208124.4|207974.4|22
1640167490000|2021-12-22 10:04:50|208128.9|207978.9|208130.5|207980.5|208130.9|207980.9|208128.7|207978.7|16
1640167500000|2021-12-22 10:05:00|208130.6|207980.6|208129.8|207979.8|208132|207982|208129.3|207979.3|18
1640167510000|2021-12-22 10:05:10|208129|207979|208135.5|207985.5|208137.5|207987.5|208129|207979|11
1640167520000|2021-12-22 10:05:20|208136|207986|208139.8|207989.8|208141|207991|208134.5|207984.5|26
1640167530000|2021-12-22 10:05:30|208140|207990|208133.9|207983.9|208140|207990|208133.9|207983.9|25
1640167540000|2021-12-22 10:05:40|208134.5|207984.5|208129.2|207979.2|208135.6|207985.6|208128.2|207978.2|24
1640167550000|2021-12-22 10:05:50|208129|207979|208130.6|207980.6|208132|207982|208129|207979|23
1640167560000|2021-12-22 10:06:00|208129.6|207979.6|208132|207982|208132.1|207982.1|208128.5|207978.5|22
1640167570000|2021-12-22 10:06:10|208134.7|207984.7|208131|207981|208134.9|207984.9|208131|207981|12
1640167580000|2021-12-22 10:06:20|208131.1|207981.1|208133.1|207983.1|208133.8|207983.8|208131|207981|14
1640167590000|2021-12-22 10:06:30|208133.2|207983.2|208136.7|207986.7|208136.7|207986.7|208133.2|207983.2|13
1640167600000|2021-12-22 10:06:40|208136.3|207986.3|208133.3|207983.3|208136.3|207986.3|208130.7|207980.7|16
1640167610000|2021-12-22 10:06:50|208132.4|207982.4|208135.2|207985.2|208135.2|207985.2|208132.4|207982.4|7
1640167620000|2021-12-22 10:07:00|208136.4|207986.4|208131.1|207981.1|208136.4|207986.4|208131.1|207981.1|15
1640167630000|2021-12-22 10:07:10|208130.1|207980.1|208138.4|207988.4|208140.5|207990.5|208130.1|207980.1|18
1640167640000|2021-12-22 10:07:20|208133.4|207983.4|208130.1|207980.1|208137|207987|208127.8|207977.8|29
1640167650000|2021-12-22 10:07:30|208128.9|207978.9|208129|207979|208131.1|207981.1|208122.9|207972.9|13
1640167660000|2021-12-22 10:07:40|208128.5|207978.5|208131.6|207981.6|208132.1|207982.1|208128.2|207978.2|15
1640167670000|2021-12-22 10:07:50|208131|207981|208133.6|207983.6|208133.6|207983.6|208130|207980|15
1640167680000|2021-12-22 10:08:00|208132.3|207982.3|208133.2|207983.2|208133.2|207983.2|208130|207980|14
1640167690000|2021-12-22 10:08:10|208132.9|207982.9|208135.1|207985.1|208135.1|207985.1|208127.8|207977.8|11
1640167700000|2021-12-22 10:08:20|208134.5|207984.5|208132.4|207982.4|208134.8|207984.8|208131.6|207981.6|20
1640167710000|2021-12-22 10:08:30|208132|207982|208129|207979|208134.9|207984.9|208125.6|207975.6|21
1640167720000|2021-12-22 10:08:40|208128.4|207978.4|208128.9|207978.9|208129|207979|208125.4|207975.4|16
1640167730000|2021-12-22 10:08:50|208128.7|207978.7|208128.3|207978.3|208130.4|207980.4|208128.1|207978.1|18
1640167740000|2021-12-22 10:09:00|208127.9|207977.9|208125.2|207975.2|208129.9|207979.9|208122.8|207972.8|29
1640167750000|2021-12-22 10:09:10|208120|207970|208124.1|207974.1|208124.9|207974.9|208119.4|207969.4|26
1640167760000|2021-12-22 10:09:20|208124.4|207974.4|208124.5|207974.5|208128.4|207978.4|208118.6|207968.6|29
1640167770000|2021-12-22 10:09:30|208125.6|207975.6|208128.5|207978.5|208131.7|207981.7|208123.4|207973.4|30
1640167780000|2021-12-22 10:09:40|208129.7|207979.7|208126.7|207976.7|208130|207980|208126.5|207976.5|23
1640167790000|2021-12-22 10:09:50|208126.9|207976.9|208127.6|207977.6|208128|207978|208126.7|207976.7|17
1640167800000|2021-12-22 10:10:00|208127.8|207977.8|208128.5|207978.5|208130.4|207980.4|208126.9|207976.9|23
1640167810000|2021-12-22 10:10:10|208130|207980|208127.5|207977.5|208131.3|207981.3|208125.7|207975.7|34
1640167820000|2021-12-22 10:10:20|208127.6|207977.6|208126.5|207976.5|208128.6|207978.6|208125.8|207975.8|30
1640167830000|2021-12-22 10:10:30|208128.1|207978.1|208129.2|207979.2|208130.4|207980.4|208125.3|207975.3|23
1640167840000|2021-12-22 10:10:40|208129.4|207979.4|208053.3|207903.3|208129.4|207979.4|208046.5|207896.5|32
1640167850000|2021-12-22 10:10:50|208052.8|207902.8|208053.2|207903.2|208058.2|207908.2|208052.5|207902.5|20
1640167860000|2021-12-22 10:11:00|208053.3|207903.3|208056.1|207906.1|208056.1|207906.1|208052.2|207902.2|22
1640167870000|2021-12-22 10:11:10|208055.9|207905.9|208107.1|207957.1|208112.3|207962.3|208055.8|207905.8|30
1640167880000|2021-12-22 10:11:20|208106.5|207956.5|208101.4|207951.4|208109.1|207959.1|208101.1|207951.1|23
1640167890000|2021-12-22 10:11:30|208101.7|207951.7|208099.2|207949.2|208101.7|207951.7|208098.2|207948.2|17
1640167900000|2021-12-22 10:11:40|208099.3|207949.3|208086.2|207936.2|208102.8|207952.8|208085.7|207935.7|28
1640167910000|2021-12-22 10:11:50|208085.1|207935.1|208081.9|207931.9|208087.3|207937.3|208079.3|207929.3|33
1640167920000|2021-12-22 10:12:00|208085.2|207935.2|208080.2|207930.2|208085.2|207935.2|208077.2|207927.2|30
1640167930000|2021-12-22 10:12:10|208080.4|207930.4|208079.8|207929.8|208082.3|207932.3|208077.2|207927.2|26
1640167940000|2021-12-22 10:12:20|208080.8|207930.8|208084.1|207934.1|208085.4|207935.4|208077.8|207927.8|26
1640167950000|2021-12-22 10:12:30|208084|207934|208121.3|207971.3|208128|207978|208084|207934|33
1640167960000|2021-12-22 10:12:40|208122.7|207972.7|208123.9|207973.9|208123.9|207973.9|208121.2|207971.2|24
1640167970000|2021-12-22 10:12:50|208123.7|207973.7|208125|207975|208125|207975|208121.3|207971.3|21
1640167980000|2021-12-22 10:13:00|208124.8|207974.8|208133.7|207983.7|208142.3|207992.3|208124.7|207974.7|26
1640167990000|2021-12-22 10:13:10|208135.1|207985.1|208133.3|207983.3|208141.3|207991.3|208133|207983|22
1640168000000|2021-12-22 10:13:20|208133.5|207983.5|208132.2|207982.2|208138.9|207988.9|208131.3|207981.3|28
1640168010000|2021-12-22 10:13:30|208133|207983|208136.2|207986.2|208136.2|207986.2|208130.5|207980.5|24
1640168020000|2021-12-22 10:13:40|208134.9|207984.9|208130|207980|208135.8|207985.8|208125.2|207975.2|34
1640168030000|2021-12-22 10:13:50|208129.9|207979.9|208122.7|207972.7|208131.2|207981.2|208122.3|207972.3|26
1640168040000|2021-12-22 10:14:00|208122.6|207972.6|208127.6|207977.6|208130.5|207980.5|208121.4|207971.4|19
1640168050000|2021-12-22 10:14:10|208125.6|207975.6|208125.8|207975.8|208129.3|207979.3|208122.1|207972.1|24
1640168060000|2021-12-22 10:14:20|208125.7|207975.7|208124.7|207974.7|208125.9|207975.9|208122.2|207972.2|21
1640168070000|2021-12-22 10:14:30|208124.1|207974.1|208125.6|207975.6|208129.1|207979.1|208123.1|207973.1|26
1640168080000|2021-12-22 10:14:40|208125.8|207975.8|208124.2|207974.2|208126.2|207976.2|208122.8|207972.8|19
1640168090000|2021-12-22 10:14:50|208124.3|207974.3|208125.6|207975.6|208134.8|207984.8|208122.6|207972.6|29
1640168100000|2021-12-22 10:15:00|208123.5|207973.5|208123.2|207973.2|208126.3|207976.3|208121.8|207971.8|20
1640168110000|2021-12-22 10:15:10|208123.1|207973.1|208128|207978|208129.7|207979.7|208123.1|207973.1|18
1640168120000|2021-12-22 10:15:20|208128.4|207978.4|208142.5|207992.5|208142.5|207992.5|208124.1|207974.1|15
1640168130000|2021-12-22 10:15:30|208134.7|207984.7|208133.4|207983.4|208137.7|207987.7|208131|207981|25
1640168140000|2021-12-22 10:15:40|208134.6|207984.6|208138.8|207988.8|208138.8|207988.8|208131.6|207981.6|18
1640168150000|2021-12-22 10:15:50|208137.3|207987.3|208124.2|207974.2|208137.3|207987.3|208124.1|207974.1|30
1640168160000|2021-12-22 10:16:00|208124.1|207974.1|208127.4|207977.4|208129.3|207979.3|208124.1|207974.1|26
1640168170000|2021-12-22 10:16:10|208126.8|207976.8|208130.9|207980.9|208131.6|207981.6|208126.8|207976.8|23
1640168180000|2021-12-22 10:16:20|208131.8|207981.8|208131.4|207981.4|208136.2|207986.2|208128.4|207978.4|29
1640168190000|2021-12-22 10:16:30|208130.9|207980.9|208128.6|207978.6|208132.6|207982.6|208127.8|207977.8|27
1640168200000|2021-12-22 10:16:40|208128.1|207978.1|208126.2|207976.2|208138.9|207988.9|208126.2|207976.2|20
1640168210000|2021-12-22 10:16:50|208122.9|207972.9|208122.3|207972.3|208123.7|207973.7|208118.7|207968.7|28
1640168220000|2021-12-22 10:17:00|208121.7|207971.7|208123.2|207973.2|208123.8|207973.8|208121.7|207971.7|26
1640168230000|2021-12-22 10:17:10|208130.3|207980.3|208121.5|207971.5|208130.8|207980.8|208121|207971|29
1640168240000|2021-12-22 10:17:20|208122|207972|208123.8|207973.8|208127.7|207977.7|208121.4|207971.4|27
1640168250000|2021-12-22 10:17:30|208124|207974|208123.7|207973.7|208128.1|207978.1|208120.6|207970.6|25
1640168260000|2021-12-22 10:17:40|208126.3|207976.3|208123.8|207973.8|208128|207978|208120.8|207970.8|27
1640168270000|2021-12-22 10:17:50|208120.4|207970.4|208123.7|207973.7|208126.4|207976.4|208120.4|207970.4|28
1640168280000|2021-12-22 10:18:00|208124|207974|208134.9|207984.9|208135.6|207985.6|208122.6|207972.6|27
1640168290000|2021-12-22 10:18:10|208136.1|207986.1|208129.4|207979.4|208136.1|207986.1|208123.5|207973.5|31
1640168300000|2021-12-22 10:18:20|208128.9|207978.9|208185.5|208035.5|208190.9|208040.9|208127.4|207977.4|35
1640168310000|2021-12-22 10:18:30|208191.3|208041.3|208188.5|208038.5|208191.3|208041.3|208182.6|208032.6|31
1640168320000|2021-12-22 10:18:40|208188.2|208038.2|208187.9|208037.9|208188.9|208038.9|208185.5|208035.5|21
1640168330000|2021-12-22 10:18:50|208187.7|208037.7|208185.9|208035.9|208187.9|208037.9|208185.5|208035.5|18
1640168340000|2021-12-22 10:19:00|208185.2|208035.2|208194.7|208044.7|208194.7|208044.7|208185.2|208035.2|29
1640168350000|2021-12-22 10:19:10|208196.4|208046.4|208203.6|208053.6|208203.6|208053.6|208190.1|208040.1|27
1640168360000|2021-12-22 10:19:20|208202.3|208052.3|208195.2|208045.2|208202.4|208052.4|208195.2|208045.2|17
1640168370000|2021-12-22 10:19:30|208196|208046|208185.2|208035.2|208196.6|208046.6|208184.3|208034.3|21
1640168380000|2021-12-22 10:19:40|208184.9|208034.9|208184.2|208034.2|208186.6|208036.6|208182.2|208032.2|21
1640168390000|2021-12-22 10:19:50|208184.5|208034.5|208188.3|208038.3|208189.4|208039.4|208184|208034|9
1640168400000|2021-12-22 10:20:00|208188.2|208038.2|208188.4|208038.4|208189.4|208039.4|208185.9|208035.9|14
1640168410000|2021-12-22 10:20:10|208186.9|208036.9|208185.4|208035.4|208187.1|208037.1|208185.1|208035.1|11
1640168420000|2021-12-22 10:20:20|208185.2|208035.2|208180.1|208030.1|208186.1|208036.1|208175.6|208025.6|32
1640168430000|2021-12-22 10:20:30|208181.4|208031.4|208176.1|208026.1|208181.4|208031.4|208164.6|208014.6|28
1640168440000|2021-12-22 10:20:40|208175.6|208025.6|208183.1|208033.1|208183.1|208033.1|208173.7|208023.7|25
1640168450000|2021-12-22 10:20:50|208183|208033|208180.6|208030.6|208183|208033|208178.2|208028.2|24
1640168460000|2021-12-22 10:21:00|208180.4|208030.4|208174.6|208024.6|208180.8|208030.8|208173.9|208023.9|23
1640168470000|2021-12-22 10:21:10|208170.9|208020.9|208110.2|207960.2|208173.2|208023.2|208110.2|207960.2|35
1640168480000|2021-12-22 10:21:20|208111.6|207961.6|208124|207974|208125.9|207975.9|208111.6|207961.6|26
1640168490000|2021-12-22 10:21:30|208119.3|207969.3|208121.7|207971.7|208123.5|207973.5|208119.3|207969.3|26
1640168500000|2021-12-22 10:21:40|208121.3|207971.3|208124.8|207974.8|208127.4|207977.4|208120|207970|33
1640168510000|2021-12-22 10:21:50|208124.7|207974.7|208127|207977|208127|207977|208118.3|207968.3|33
1640168520000|2021-12-22 10:22:00|208125.6|207975.6|208120.2|207970.2|208125.6|207975.6|208118.4|207968.4|24
1640168530000|2021-12-22 10:22:10|208119.2|207969.2|208123.8|207973.8|208128.4|207978.4|208118.3|207968.3|29
1640168540000|2021-12-22 10:22:20|208119.3|207969.3|208110.5|207960.5|208123.5|207973.5|208106.1|207956.1|36
1640168550000|2021-12-22 10:22:30|208110|207960|208091.8|207941.8|208110|207960|208083.5|207933.5|32
1640168560000|2021-12-22 10:22:40|208090.5|207940.5|208099.1|207949.1|208101.5|207951.5|208089.7|207939.7|21
1640168570000|2021-12-22 10:22:50|208098|207948|208084.3|207934.3|208098|207948|208082.8|207932.8|24
1640168580000|2021-12-22 10:23:00|208085|207935|208089.3|207939.3|208090.8|207940.8|208083.8|207933.8|26
1640168590000|2021-12-22 10:23:10|208089.1|207939.1|208077.8|207927.8|208090|207940|208077.8|207927.8|20
1640168600000|2021-12-22 10:23:20|208079.1|207929.1|208081.7|207931.7|208082.2|207932.2|208073.9|207923.9|30
1640168610000|2021-12-22 10:23:30|208080|207930|208079.3|207929.3|208080.2|207930.2|208073.4|207923.4|32
1640168620000|2021-12-22 10:23:40|208076|207926|208039.5|207889.5|208078.3|207928.3|208035.4|207885.4|29
1640168630000|2021-12-22 10:23:50|208037.7|207887.7|208023.6|207873.6|208038.7|207888.7|208021.2|207871.2|32
1640168640000|2021-12-22 10:24:00|208023.4|207873.4|208024.8|207874.8|208027.4|207877.4|208023.4|207873.4|24
1640168650000|2021-12-22 10:24:10|208025.7|207875.7|208027.8|207877.8|208029|207879|208024.6|207874.6|19
1640168660000|2021-12-22 10:24:20|208027.7|207877.7|208026.1|207876.1|208027.7|207877.7|208023.1|207873.1|29
1640168670000|2021-12-22 10:24:30|208026.2|207876.2|208036|207886|208039.7|207889.7|208021.9|207871.9|28
1640168680000|2021-12-22 10:24:40|208037|207887|208055.3|207905.3|208060.2|207910.2|208034.2|207884.2|31
1640168690000|2021-12-22 10:24:50|208055.4|207905.4|208065|207915|208071.5|207921.5|208055.4|207905.4|33
1640168700000|2021-12-22 10:25:00|208064.9|207914.9|208101.5|207951.5|208106.2|207956.2|208064.9|207914.9|29
1640168710000|2021-12-22 10:25:10|208100.4|207950.4|208094.4|207944.4|208100.5|207950.5|208092.5|207942.5|18
1640168720000|2021-12-22 10:25:20|208094.5|207944.5|208106.7|207956.7|208110.1|207960.1|208094.5|207944.5|31
1640168730000|2021-12-22 10:25:30|208107|207957|208115.1|207965.1|208117.3|207967.3|208103.3|207953.3|24
1640168740000|2021-12-22 10:25:40|208115.7|207965.7|208105.3|207955.3|208118.4|207968.4|208101.7|207951.7|27
1640168750000|2021-12-22 10:25:50|208105.1|207955.1|208104|207954|208106.3|207956.3|208103.5|207953.5|30
1640168760000|2021-12-22 10:26:00|208103.5|207953.5|208106.2|207956.2|208107.1|207957.1|208103.5|207953.5|22
1640168770000|2021-12-22 10:26:10|208106.3|207956.3|208107.3|207957.3|208110.7|207960.7|208104.9|207954.9|23
1640168780000|2021-12-22 10:26:20|208108.3|207958.3|208107|207957|208110.9|207960.9|208104.8|207954.8|22
1640168790000|2021-12-22 10:26:30|208106.4|207956.4|208102.2|207952.2|208106.7|207956.7|208087.8|207937.8|28
1640168800000|2021-12-22 10:26:40|208102|207952|208100.5|207950.5|208102.4|207952.4|208099.9|207949.9|29
1640168810000|2021-12-22 10:26:50|208100.2|207950.2|208108.5|207958.5|208109.2|207959.2|208100.2|207950.2|36
1640168820000|2021-12-22 10:27:00|208106.4|207956.4|208117.9|207967.9|208118.4|207968.4|208106.4|207956.4|30
1640168830000|2021-12-22 10:27:10|208117.1|207967.1|208112.1|207962.1|208117.9|207967.9|208112.1|207962.1|28
1640168840000|2021-12-22 10:27:20|208110.2|207960.2|208127.4|207977.4|208130.6|207980.6|208110.2|207960.2|33
1640168850000|2021-12-22 10:27:30|208126.8|207976.8|208124.9|207974.9|208127.7|207977.7|208123.8|207973.8|20
1640168860000|2021-12-22 10:27:40|208124.3|207974.3|208128.8|207978.8|208129.1|207979.1|208123.3|207973.3|28
1640168870000|2021-12-22 10:27:50|208127.7|207977.7|208124.1|207974.1|208127.9|207977.9|208124.1|207974.1|28
1640168880000|2021-12-22 10:28:00|208124.5|207974.5|208126.5|207976.5|208128.6|207978.6|208124|207974|28
1640168890000|2021-12-22 10:28:10|208126.7|207976.7|208115.7|207965.7|208127.4|207977.4|208111.5|207961.5|30
1640168900000|2021-12-22 10:28:20|208116.1|207966.1|208119.2|207969.2|208119.2|207969.2|208113.7|207963.7|32
1640168910000|2021-12-22 10:28:30|208118.1|207968.1|208122.3|207972.3|208122.6|207972.6|208118.1|207968.1|29
1640168920000|2021-12-22 10:28:40|208122.2|207972.2|208122.5|207972.5|208122.7|207972.7|208118.5|207968.5|27
1640168930000|2021-12-22 10:28:50|208119|207969|208120.5|207970.5|208122.8|207972.8|208119|207969|25
1640168940000|2021-12-22 10:29:00|208122.3|207972.3|208120.8|207970.8|208122.4|207972.4|208117.8|207967.8|29
1640168950000|2021-12-22 10:29:10|208120.5|207970.5|208122.9|207972.9|208122.9|207972.9|208118|207968|25
1640168960000|2021-12-22 10:29:20|208121.9|207971.9|208119.5|207969.5|208122.8|207972.8|208117.9|207967.9|29
1640168970000|2021-12-22 10:29:30|208119.2|207969.2|208119.4|207969.4|208122.2|207972.2|208116.9|207966.9|27
1640168980000|2021-12-22 10:29:40|208119.2|207969.2|208120.7|207970.7|208121.4|207971.4|208118.5|207968.5|22
1640168990000|2021-12-22 10:29:50|208121|207971|208119.3|207969.3|208121|207971|208117.1|207967.1|24
1640169000000|2021-12-22 10:30:00|208119.8|207969.8|208130.8|207980.8|208133.1|207983.1|208117|207967|28
1640169010000|2021-12-22 10:30:10|208131.1|207981.1|208131.5|207981.5|208134.7|207984.7|208130.7|207980.7|24
1640169020000|2021-12-22 10:30:20|208131.7|207981.7|208133.3|207983.3|208133.6|207983.6|208128.9|207978.9|27
1640169030000|2021-12-22 10:30:30|208132.5|207982.5|208116.1|207966.1|208133.4|207983.4|208114.7|207964.7|32
1640169040000|2021-12-22 10:30:40|208115.5|207965.5|208116.5|207966.5|208117.1|207967.1|208114.8|207964.8|15
1640169050000|2021-12-22 10:30:50|208116.2|207966.2|208116.9|207966.9|208118.1|207968.1|208116.2|207966.2|21
1640169060000|2021-12-22 10:31:00|208116.8|207966.8|208117.7|207967.7|208118.3|207968.3|208116.1|207966.1|25
1640169070000|2021-12-22 10:31:10|208117.8|207967.8|208117.8|207967.8|208119.3|207969.3|208116.6|207966.6|22
1640169080000|2021-12-22 10:31:20|208118.4|207968.4|208114.3|207964.3|208118.4|207968.4|208107.4|207957.4|20
1640169090000|2021-12-22 10:31:30|208114.8|207964.8|208122.3|207972.3|208124.8|207974.8|208114.8|207964.8|28
1640169100000|2021-12-22 10:31:40|208123.2|207973.2|208133.2|207983.2|208135.5|207985.5|208123.2|207973.2|32
1640169110000|2021-12-22 10:31:50|208133.8|207983.8|208120.1|207970.1|208135.6|207985.6|208120.1|207970.1|30
1640169120000|2021-12-22 10:32:00|208121.3|207971.3|208113.9|207963.9|208121.3|207971.3|208112.9|207962.9|28
1640169130000|2021-12-22 10:32:10|208114.5|207964.5|208111.9|207961.9|208115.4|207965.4|208111.9|207961.9|18
1640169140000|2021-12-22 10:32:20|208113.4|207963.4|208116|207966|208116.4|207966.4|208112.2|207962.2|28
1640169150000|2021-12-22 10:32:30|208114.8|207964.8|208120.5|207970.5|208120.5|207970.5|208114.4|207964.4|19
1640169160000|2021-12-22 10:32:40|208120.6|207970.6|208120.2|207970.2|208121.3|207971.3|208118.7|207968.7|19
1640169170000|2021-12-22 10:32:50|208120.1|207970.1|208122.2|207972.2|208124.6|207974.6|208117.5|207967.5|28
1640169180000|2021-12-22 10:33:00|208121.1|207971.1|208086.3|207936.3|208121.1|207971.1|208086.3|207936.3|33
1640169190000|2021-12-22 10:33:10|208086.2|207936.2|208089|207939|208089|207939|208085.6|207935.6|32
1640169200000|2021-12-22 10:33:20|208087.9|207937.9|208077.8|207927.8|208089.5|207939.5|208071.4|207921.4|31
1640169210000|2021-12-22 10:33:30|208079.3|207929.3|208073.3|207923.3|208079.3|207929.3|208072.9|207922.9|28
1640169220000|2021-12-22 10:33:40|208073.1|207923.1|208069.4|207919.4|208074.3|207924.3|208068|207918|30
1640169230000|2021-12-22 10:33:50|208067.7|207917.7|208062.6|207912.6|208069.4|207919.4|208058.7|207908.7|28
1640169240000|2021-12-22 10:34:00|208062.1|207912.1|208048.1|207898.1|208063.4|207913.4|208043.8|207893.8|26
1640169250000|2021-12-22 10:34:10|208047|207897|208044.9|207894.9|208047|207897|208041.4|207891.4|24
1640169260000|2021-12-22 10:34:20|208044.3|207894.3|208041.2|207891.2|208044.3|207894.3|208035.3|207885.3|19
1640169270000|2021-12-22 10:34:30|208041|207891|208038.2|207888.2|208042.4|207892.4|208033.3|207883.3|28
1640169280000|2021-12-22 10:34:40|208039|207889|208033|207883|208040.8|207890.8|208030.7|207880.7|30
1640169290000|2021-12-22 10:34:50|208035|207885|208034.4|207884.4|208036.1|207886.1|208031.6|207881.6|31
1640169300000|2021-12-22 10:35:00|208034.6|207884.6|208044|207894|208045.1|207895.1|208033.3|207883.3|34
1640169310000|2021-12-22 10:35:10|208043.4|207893.4|208037.5|207887.5|208043.9|207893.9|208034.4|207884.4|31
1640169320000|2021-12-22 10:35:20|208036.7|207886.7|208027.7|207877.7|208038.8|207888.8|208024.3|207874.3|31
1640169330000|2021-12-22 10:35:30|208026.4|207876.4|208025.3|207875.3|208028.8|207878.8|208022.6|207872.6|28
1640169340000|2021-12-22 10:35:40|208025.1|207875.1|208021.2|207871.2|208025.1|207875.1|208020.8|207870.8|24
1640169350000|2021-12-22 10:35:50|208021.7|207871.7|208021.2|207871.2|208023.3|207873.3|208019.4|207869.4|27
1640169360000|2021-12-22 10:36:00|208021.9|207871.9|208016.7|207866.7|208023.1|207873.1|208013.6|207863.6|33
1640169370000|2021-12-22 10:36:10|208018.8|207868.8|208019.9|207869.9|208020.3|207870.3|208016|207866|30
1640169380000|2021-12-22 10:36:20|208020.1|207870.1|208017.4|207867.4|208024.7|207874.7|208013.7|207863.7|29
1640169390000|2021-12-22 10:36:30|208017.7|207867.7|208014.9|207864.9|208020|207870|208011.6|207861.6|29
1640169400000|2021-12-22 10:36:40|208015|207865|208015.8|207865.8|208017.8|207867.8|208012.4|207862.4|18
1640169410000|2021-12-22 10:36:50|208015.7|207865.7|208018.7|207868.7|208021.9|207871.9|208014.1|207864.1|23
1640169420000|2021-12-22 10:37:00|208023.4|207873.4|208022|207872|208027.1|207877.1|208020|207870|30
1640169430000|2021-12-22 10:37:10|208019.5|207869.5|208025.1|207875.1|208026|207876|208018.2|207868.2|25
1640169440000|2021-12-22 10:37:20|208025.2|207875.2|208028.4|207878.4|208028.9|207878.9|208024.5|207874.5|29
1640169450000|2021-12-22 10:37:30|208022.1|207872.1|208026.4|207876.4|208026.4|207876.4|208022.1|207872.1|25
1640169460000|2021-12-22 10:37:40|208026|207876|208021.8|207871.8|208027.5|207877.5|208018.5|207868.5|30
1640169470000|2021-12-22 10:37:50|208022.3|207872.3|208022.4|207872.4|208023|207873|208019|207869|28
1640169480000|2021-12-22 10:38:00|208021.8|207871.8|208018.3|207868.3|208022|207872|208016.2|207866.2|31
1640169490000|2021-12-22 10:38:10|208018.5|207868.5|207976.1|207826.1|208019.6|207869.6|207974.4|207824.4|32
1640169500000|2021-12-22 10:38:20|207976.4|207826.4|207973.8|207823.8|207979.3|207829.3|207971.9|207821.9|28
1640169510000|2021-12-22 10:38:30|207973.3|207823.3|207974|207824|207975.8|207825.8|207971.2|207821.2|25
1640169520000|2021-12-22 10:38:40|207974.6|207824.6|207978.3|207828.3|207981.1|207831.1|207969.9|207819.9|26
1640169530000|2021-12-22 10:38:50|207977.2|207827.2|207998.2|207848.2|207998.2|207848.2|207970.7|207820.7|28
1640169540000|2021-12-22 10:39:00|208000.1|207850.1|208002|207852|208003.4|207853.4|207999|207849|27
1640169550000|2021-12-22 10:39:10|208001.5|207851.5|208001.3|207851.3|208002.5|207852.5|208000.8|207850.8|19
1640169560000|2021-12-22 10:39:20|208001.8|207851.8|207994.1|207844.1|208002.2|207852.2|207987.3|207837.3|33
1640169570000|2021-12-22 10:39:30|207993.3|207843.3|207960.5|207810.5|207994.2|207844.2|207957.1|207807.1|30
1640169580000|2021-12-22 10:39:40|207963.1|207813.1|207964.3|207814.3|207965.3|207815.3|207960.7|207810.7|18
1640169590000|2021-12-22 10:39:50|207963.3|207813.3|207962.2|207812.2|207963.9|207813.9|207961.5|207811.5|23
1640169600000|2021-12-22 10:40:00|207962.5|207812.5|207964|207814|207973|207823|207962.5|207812.5|27
1640169610000|2021-12-22 10:40:10|207965.3|207815.3|207964.8|207814.8|207968.4|207818.4|207958.4|207808.4|31
1640169620000|2021-12-22 10:40:20|207965.6|207815.6|207946.5|207796.5|207966.6|207816.6|207941.7|207791.7|33
1640169630000|2021-12-22 10:40:30|207943.7|207793.7|207942.1|207792.1|207944.5|207794.5|207939.3|207789.3|31
1640169640000|2021-12-22 10:40:40|207942|207792|207929.5|207779.5|207943.8|207793.8|207928.5|207778.5|32
1640169650000|2021-12-22 10:40:50|207930.2|207780.2|207928.2|207778.2|207932.7|207782.7|207926|207776|31
1640169660000|2021-12-22 10:41:00|207928.5|207778.5|207927.4|207777.4|207929.8|207779.8|207925.5|207775.5|29
1640169670000|2021-12-22 10:41:10|207918.1|207768.1|207914.6|207764.6|207923.2|207773.2|207909.2|207759.2|32
1640169680000|2021-12-22 10:41:20|207909|207759|207911.2|207761.2|207913.4|207763.4|207909|207759|30
1640169690000|2021-12-22 10:41:30|207911.4|207761.4|207913.6|207763.6|207913.6|207763.6|207909.1|207759.1|27
1640169700000|2021-12-22 10:41:40|207913.5|207763.5|207909.6|207759.6|207914|207764|207908.2|207758.2|29
1640169710000|2021-12-22 10:41:50|207909.4|207759.4|207912.7|207762.7|207916.7|207766.7|207907.8|207757.8|26
1640169720000|2021-12-22 10:42:00|207913.6|207763.6|207889.6|207739.6|207913.6|207763.6|207887.8|207737.8|32
1640169730000|2021-12-22 10:42:10|207892.5|207742.5|207895.9|207745.9|207898.2|207748.2|207892.2|207742.2|26
1640169740000|2021-12-22 10:42:20|207895.4|207745.4|207898.1|207748.1|207899.2|207749.2|207895.4|207745.4|22
1640169750000|2021-12-22 10:42:30|207897.2|207747.2|207902|207752|207902.6|207752.6|207895.8|207745.8|20
1640169760000|2021-12-22 10:42:40|207901.9|207751.9|207901.4|207751.4|207904.8|207754.8|207900.9|207750.9|22
1640169770000|2021-12-22 10:42:50|207900.4|207750.4|207900.9|207750.9|207901|207751|207899.4|207749.4|20
1640169780000|2021-12-22 10:43:00|207899.8|207749.8|207900|207750|207905.4|207755.4|207899|207749|30
1640169790000|2021-12-22 10:43:10|207901.7|207751.7|207910.1|207760.1|207910.4|207760.4|207901.7|207751.7|33
1640169800000|2021-12-22 10:43:20|207908.8|207758.8|207909.5|207759.5|207913.1|207763.1|207907.5|207757.5|29
1640169810000|2021-12-22 10:43:30|207908.8|207758.8|207906.6|207756.6|207909.8|207759.8|207906.1|207756.1|30
1640169820000|2021-12-22 10:43:40|207906|207756|207904.2|207754.2|207906.9|207756.9|207904|207754|28
1640169830000|2021-12-22 10:43:50|207905|207755|207906.5|207756.5|207908.5|207758.5|207904.7|207754.7|28
1640169840000|2021-12-22 10:44:00|207906.9|207756.9|207904.1|207754.1|207906.9|207756.9|207902.4|207752.4|35
1640169850000|2021-12-22 10:44:10|207904.9|207754.9|207903.4|207753.4|207906.1|207756.1|207903|207753|27
1640169860000|2021-12-22 10:44:20|207904.4|207754.4|207906.4|207756.4|207907.5|207757.5|207904.3|207754.3|27
1640169870000|2021-12-22 10:44:30|207905.8|207755.8|207904.3|207754.3|207907|207757|207901.8|207751.8|28
1640169880000|2021-12-22 10:44:40|207905.5|207755.5|207865.7|207715.7|207905.5|207755.5|207863.4|207713.4|36
1640169890000|2021-12-22 10:44:50|207865.2|207715.2|207870.1|207720.1|207870.8|207720.8|207861.6|207711.6|34
1640169900000|2021-12-22 10:45:00|207871.7|207721.7|207868.8|207718.8|207873.2|207723.2|207865.7|207715.7|31
1640169910000|2021-12-22 10:45:10|207869.1|207719.1|207870.9|207720.9|207871.2|207721.2|207868.1|207718.1|30
1640169920000|2021-12-22 10:45:20|207869.6|207719.6|207856.5|207706.5|207872.5|207722.5|207852|207702|34
1640169930000|2021-12-22 10:45:30|207856.3|207706.3|207860.8|207710.8|207862.4|207712.4|207856|207706|30
1640169940000|2021-12-22 10:45:40|207860.9|207710.9|207862.1|207712.1|207862.3|207712.3|207856.7|207706.7|31
1640169950000|2021-12-22 10:45:50|207861.3|207711.3|207860.3|207710.3|207861.9|207711.9|207856.1|207706.1|30
1640169960000|2021-12-22 10:46:00|207860.8|207710.8|207856.8|207706.8|207863.4|207713.4|207856.8|207706.8|31
1640169970000|2021-12-22 10:46:10|207857.5|207707.5|207858.5|207708.5|207860.2|207710.2|207852.9|207702.9|29
1640169980000|2021-12-22 10:46:20|207855.7|207705.7|207860.2|207710.2|207863.6|207713.6|207855.7|207705.7|31
1640169990000|2021-12-22 10:46:30|207859.5|207709.5|207858|207708|207862.9|207712.9|207857.5|207707.5|26
1640170000000|2021-12-22 10:46:40|207858.3|207708.3|207857.8|207707.8|207859.4|207709.4|207856.9|207706.9|28
1640170010000|2021-12-22 10:46:50|207858.1|207708.1|207857.6|207707.6|207859.1|207709.1|207855.7|207705.7|28
1640170020000|2021-12-22 10:47:00|207857.5|207707.5|207858|207708|207864.6|207714.6|207847.6|207697.6|36
1640170030000|2021-12-22 10:47:10|207857.2|207707.2|207899.2|207749.2|207906.5|207756.5|207857.2|207707.2|36
1640170040000|2021-12-22 10:47:20|207900.1|207750.1|207887.6|207737.6|207900.1|207750.1|207886.2|207736.2|37
1640170050000|2021-12-22 10:47:30|207891.2|207741.2|207908.8|207758.8|207909.4|207759.4|207879|207729|38
1640170060000|2021-12-22 10:47:40|207909.1|207759.1|207894.9|207744.9|207912.9|207762.9|207893|207743|30
1640170070000|2021-12-22 10:47:50|207895|207745|207910.3|207760.3|207913.4|207763.4|207894.1|207744.1|38
1640170080000|2021-12-22 10:48:00|207905.4|207755.4|207912|207762|207912|207762|207905.1|207755.1|30
1640170090000|2021-12-22 10:48:10|207910.7|207760.7|207909.2|207759.2|207914.5|207764.5|207908.3|207758.3|34
1640170100000|2021-12-22 10:48:20|207909.4|207759.4|207910.8|207760.8|207913.7|207763.7|207906.2|207756.2|35
1640170110000|2021-12-22 10:48:30|207911|207761|207890.6|207740.6|207911.1|207761.1|207890.6|207740.6|37
1640170120000|2021-12-22 10:48:40|207890|207740|207893.6|207743.6|207893.9|207743.9|207890|207740|29
1640170130000|2021-12-22 10:48:50|207893.3|207743.3|207902.2|207752.2|207904.6|207754.6|207890.7|207740.7|35
1640170140000|2021-12-22 10:49:00|207904.8|207754.8|207900.1|207750.1|207904.8|207754.8|207893.7|207743.7|35
1640170150000|2021-12-22 10:49:10|207900.7|207750.7|207900.2|207750.2|207906|207756|207898.6|207748.6|35
1640170160000|2021-12-22 10:49:20|207899.8|207749.8|207909|207759|207911.3|207761.3|207899.8|207749.8|35
1640170170000|2021-12-22 10:49:30|207909.6|207759.6|207911.9|207761.9|207918|207768|207909.2|207759.2|33
1640170180000|2021-12-22 10:49:40|207912.1|207762.1|207896.1|207746.1|207912.1|207762.1|207886.2|207736.2|30
1640170190000|2021-12-22 10:49:50|207896.2|207746.2|207897.5|207747.5|207901.5|207751.5|207895.7|207745.7|31
1640170200000|2021-12-22 10:50:00|207898|207748|207895.1|207745.1|207898|207748|207894.2|207744.2|38
1640170210000|2021-12-22 10:50:10|207894.8|207744.8|207895.5|207745.5|207896.5|207746.5|207894.3|207744.3|30
1640170220000|2021-12-22 10:50:20|207898.9|207748.9|207901.5|207751.5|207902.5|207752.5|207895.5|207745.5|26
1640170230000|2021-12-22 10:50:30|207901|207751|207904.9|207754.9|207905.2|207755.2|207901|207751|34
1640170240000|2021-12-22 10:50:40|207905|207755|207907.9|207757.9|207908.2|207758.2|207903|207753|28
1640170250000|2021-12-22 10:50:50|207909.5|207759.5|207905.8|207755.8|207909.5|207759.5|207903.8|207753.8|31
1640170260000|2021-12-22 10:51:00|207905.2|207755.2|207905.5|207755.5|207907.5|207757.5|207904.7|207754.7|28
1640170270000|2021-12-22 10:51:10|207906.8|207756.8|207907.1|207757.1|207907.3|207757.3|207904.6|207754.6|32
1640170280000|2021-12-22 10:51:20|207907.7|207757.7|207911.4|207761.4|207915.7|207765.7|207905.8|207755.8|30
1640170290000|2021-12-22 10:51:30|207911.1|207761.1|207913.3|207763.3|207913.3|207763.3|207910.6|207760.6|29
1640170300000|2021-12-22 10:51:40|207913.2|207763.2|207911.9|207761.9|207913.9|207763.9|207910.1|207760.1|27
1640170310000|2021-12-22 10:51:50|207912.4|207762.4|207912.7|207762.7|207913.8|207763.8|207910.1|207760.1|24
1640170320000|2021-12-22 10:52:00|207913|207763|207912.7|207762.7|207914.2|207764.2|207910.5|207760.5|24
1640170330000|2021-12-22 10:52:10|207911.5|207761.5|207872.9|207722.9|207914.9|207764.9|207870|207720|28
1640170340000|2021-12-22 10:52:20|207871.9|207721.9|207873.5|207723.5|207876.6|207726.6|207870.3|207720.3|23
1640170350000|2021-12-22 10:52:30|207874.4|207724.4|207856.7|207706.7|207876.2|207726.2|207855.4|207705.4|37
1640170360000|2021-12-22 10:52:40|207858.2|207708.2|207861.9|207711.9|207862.2|207712.2|207858.2|207708.2|35
1640170370000|2021-12-22 10:52:50|207863|207713|207869.7|207719.7|207869.7|207719.7|207862.7|207712.7|30
1640170380000|2021-12-22 10:53:00|207867.7|207717.7|207866.1|207716.1|207869|207719|207865|207715|30
1640170390000|2021-12-22 10:53:10|207866.4|207716.4|207868.9|207718.9|207868.9|207718.9|207863.5|207713.5|26
1640170400000|2021-12-22 10:53:20|207867.2|207717.2|207867.4|207717.4|207868|207718|207864.8|207714.8|29
1640170410000|2021-12-22 10:53:30|207867.2|207717.2|207868.4|207718.4|207868.4|207718.4|207864.6|207714.6|23
1640170420000|2021-12-22 10:53:40|207867.5|207717.5|207869|207719|207869.3|207719.3|207865.7|207715.7|29
1640170430000|2021-12-22 10:53:50|207869.3|207719.3|207866.6|207716.6|207869.5|207719.5|207865.9|207715.9|28
1640170440000|2021-12-22 10:54:00|207867.6|207717.6|207866|207716|207867.9|207717.9|207864.9|207714.9|31
1640170450000|2021-12-22 10:54:10|207865.8|207715.8|207872.3|207722.3|207873.2|207723.2|207862.6|207712.6|29
1640170460000|2021-12-22 10:54:20|207872.7|207722.7|207872.8|207722.8|207875.4|207725.4|207870.9|207720.9|35
1640170470000|2021-12-22 10:54:30|207871.2|207721.2|207875.5|207725.5|207879.9|207729.9|207871.2|207721.2|26
1640170480000|2021-12-22 10:54:40|207877.8|207727.8|207872.2|207722.2|207880|207730|207865.9|207715.9|26
1640170490000|2021-12-22 10:54:50|207871.8|207721.8|207876.8|207726.8|207876.8|207726.8|207870.7|207720.7|32
1640170500000|2021-12-22 10:55:00|207877.3|207727.3|207876.6|207726.6|207877.3|207727.3|207870.5|207720.5|31
1640170510000|2021-12-22 10:55:10|207874.6|207724.6|207867.3|207717.3|207875.8|207725.8|207867.3|207717.3|31
1640170520000|2021-12-22 10:55:20|207869.5|207719.5|207875.3|207725.3|207875.3|207725.3|207869.5|207719.5|33
1640170530000|2021-12-22 10:55:30|207875.5|207725.5|207873.1|207723.1|207877.4|207727.4|207869.7|207719.7|28
1640170540000|2021-12-22 10:55:40|207872.4|207722.4|207874.2|207724.2|207874.2|207724.2|207869|207719|30
1640170550000|2021-12-22 10:55:50|207873.6|207723.6|207870|207720|207873.6|207723.6|207864.7|207714.7|32
1640170560000|2021-12-22 10:56:00|207870.2|207720.2|207870.3|207720.3|207872.4|207722.4|207866.8|207716.8|31
1640170570000|2021-12-22 10:56:10|207870.9|207720.9|207869.9|207719.9|207873.3|207723.3|207867|207717|29
1640170580000|2021-12-22 10:56:20|207870.9|207720.9|207870.7|207720.7|207873.9|207723.9|207868.8|207718.8|35
1640170590000|2021-12-22 10:56:30|207871|207721|207874.7|207724.7|207875.3|207725.3|207870.7|207720.7|33
1640170600000|2021-12-22 10:56:40|207874.2|207724.2|207873.2|207723.2|207874.5|207724.5|207869.7|207719.7|32
1640170610000|2021-12-22 10:56:50|207872.9|207722.9|207877.5|207727.5|207877.5|207727.5|207869.9|207719.9|28
1640170620000|2021-12-22 10:57:00|207878.7|207728.7|207871|207721|207878.7|207728.7|207869.2|207719.2|25
1640170630000|2021-12-22 10:57:10|207872.1|207722.1|207871.3|207721.3|207872.9|207722.9|207868.4|207718.4|25
1640170640000|2021-12-22 10:57:20|207871|207721|207871.9|207721.9|207875.7|207725.7|207868|207718|23
1640170650000|2021-12-22 10:57:30|207870.3|207720.3|207869.8|207719.8|207872.6|207722.6|207867.2|207717.2|32
1640170660000|2021-12-22 10:57:40|207868.5|207718.5|207872.9|207722.9|207874.1|207724.1|207867.7|207717.7|33
1640170670000|2021-12-22 10:57:50|207872.1|207722.1|207870.2|207720.2|207873.8|207723.8|207869.6|207719.6|31
1640170680000|2021-12-22 10:58:00|207870.6|207720.6|207875|207725|207875.9|207725.9|207869.8|207719.8|33
1640170690000|2021-12-22 10:58:10|207885.2|207735.2|207895|207745|207895|207745|207881.8|207731.8|35
1640170700000|2021-12-22 10:58:20|207893.5|207743.5|207916.5|207766.5|207917.4|207767.4|207893.5|207743.5|30
1640170710000|2021-12-22 10:58:30|207914.5|207764.5|207899.5|207749.5|207916|207766|207893.4|207743.4|36
1640170720000|2021-12-22 10:58:40|207895.9|207745.9|207900.1|207750.1|207901.9|207751.9|207893.8|207743.8|28
1640170730000|2021-12-22 10:58:50|207899.2|207749.2|207877.7|207727.7|207899.2|207749.2|207875.5|207725.5|31
1640170740000|2021-12-22 10:59:00|207878.6|207728.6|207877.6|207727.6|207880.7|207730.7|207872.1|207722.1|33
1640170750000|2021-12-22 10:59:10|207878.2|207728.2|207821.9|207671.9|207878.3|207728.3|207819.2|207669.2|31
1640170760000|2021-12-22 10:59:20|207821.2|207671.2|207825.1|207675.1|207827.1|207677.1|207821.2|207671.2|24
1640170770000|2021-12-22 10:59:30|207824.5|207674.5|207845.9|207695.9|207845.9|207695.9|207824.5|207674.5|22
1640170780000|2021-12-22 10:59:40|207846.4|207696.4|207871.7|207721.7|207873.1|207723.1|207846.4|207696.4|29
1640170790000|2021-12-22 10:59:50|207870.9|207720.9|207871.5|207721.5|207872.2|207722.2|207869.4|207719.4|22
1640170800000|2021-12-22 11:00:00|207871|207721|207875.9|207725.9|207881.3|207731.3|207870.6|207720.6|29
1640170810000|2021-12-22 11:00:10|207875.5|207725.5|207873.9|207723.9|207878.8|207728.8|207873.9|207723.9|28
1640170820000|2021-12-22 11:00:20|207873.7|207723.7|207874.3|207724.3|207875.4|207725.4|207872|207722|26
1640170830000|2021-12-22 11:00:30|207874.2|207724.2|207871.6|207721.6|207876.9|207726.9|207871.2|207721.2|30
1640170840000|2021-12-22 11:00:40|207872|207722|207889.3|207739.3|207889.3|207739.3|207870.9|207720.9|32
1640170850000|2021-12-22 11:00:50|207891.9|207741.9|207898.8|207748.8|207904.8|207754.8|207891.1|207741.1|32
1640170860000|2021-12-22 11:01:00|207896.5|207746.5|207899.6|207749.6|207901.4|207751.4|207892.1|207742.1|32
1640170870000|2021-12-22 11:01:10|207900.5|207750.5|207899.7|207749.7|207901.2|207751.2|207899.2|207749.2|25
1640170880000|2021-12-22 11:01:20|207901.2|207751.2|207902.1|207752.1|207902.1|207752.1|207899|207749|16
1640170890000|2021-12-22 11:01:30|207901.6|207751.6|207902.3|207752.3|207902.9|207752.9|207900.5|207750.5|30
1640170900000|2021-12-22 11:01:40|207901.4|207751.4|207908.1|207758.1|207908.7|207758.7|207901.4|207751.4|18
1640170910000|2021-12-22 11:01:50|207907|207757|207907.5|207757.5|207908.3|207758.3|207904.8|207754.8|20
1640170920000|2021-12-22 11:02:00|207908.5|207758.5|207908.4|207758.4|207910.9|207760.9|207907.1|207757.1|28
1640170930000|2021-12-22 11:02:10|207908.5|207758.5|207907.2|207757.2|207908.9|207758.9|207906.1|207756.1|24
1640170940000|2021-12-22 11:02:20|207907.3|207757.3|207908.2|207758.2|207910.5|207760.5|207906.7|207756.7|23
1640170950000|2021-12-22 11:02:30|207908.8|207758.8|207906.6|207756.6|207908.8|207758.8|207906.6|207756.6|21
1640170960000|2021-12-22 11:02:40|207906.9|207756.9|207907.1|207757.1|207910.4|207760.4|207906.6|207756.6|23
1640170970000|2021-12-22 11:02:50|207908.5|207758.5|207903.7|207753.7|207908.5|207758.5|207902|207752|31
1640170980000|2021-12-22 11:03:00|207902.1|207752.1|207904.1|207754.1|207905.5|207755.5|207902.1|207752.1|30
1640170990000|2021-12-22 11:03:10|207903.9|207753.9|207902.3|207752.3|207903.9|207753.9|207901.9|207751.9|19
1640171000000|2021-12-22 11:03:20|207902.7|207752.7|207904.6|207754.6|207904.6|207754.6|207902.5|207752.5|19
1640171010000|2021-12-22 11:03:30|207903.9|207753.9|207903.6|207753.6|207904.7|207754.7|207903|207753|23
1640171020000|2021-12-22 11:03:40|207903.7|207753.7|207904.2|207754.2|207905.5|207755.5|207902.5|207752.5|22
1640171030000|2021-12-22 11:03:50|207902.5|207752.5|207906.1|207756.1|207906.8|207756.8|207902.5|207752.5|18
1640171040000|2021-12-22 11:04:00|207906|207756|207901.4|207751.4|207906.1|207756.1|207899|207749|29
1640171050000|2021-12-22 11:04:10|207901.2|207751.2|207897.5|207747.5|207902|207752|207895.8|207745.8|27
1640171060000|2021-12-22 11:04:20|207897|207747|207897|207747|207899.2|207749.2|207896.7|207746.7|20
1640171070000|2021-12-22 11:04:30|207897.2|207747.2|207894.5|207744.5|207900.4|207750.4|207893.5|207743.5|24
1640171080000|2021-12-22 11:04:40|207894.6|207744.6|207896.1|207746.1|207897.1|207747.1|207894.5|207744.5|17
1640171090000|2021-12-22 11:04:50|207895.8|207745.8|207905.6|207755.6|207908.3|207758.3|207894.9|207744.9|26
1640171100000|2021-12-22 11:05:00|207906.3|207756.3|207904.5|207754.5|207906.9|207756.9|207903.2|207753.2|22
1640171110000|2021-12-22 11:05:10|207904.3|207754.3|207906.9|207756.9|207908.4|207758.4|207904.3|207754.3|17
1640171120000|2021-12-22 11:05:20|207908.6|207758.6|207914.3|207764.3|207925|207775|207906.6|207756.6|21
1640171130000|2021-12-22 11:05:30|207913.6|207763.6|207906.9|207756.9|207914.1|207764.1|207903.5|207753.5|15
1640171140000|2021-12-22 11:05:40|207908|207758|207911.7|207761.7|207912.9|207762.9|207907.5|207757.5|24
1640171150000|2021-12-22 11:05:50|207912.1|207762.1|207913.7|207763.7|207913.8|207763.8|207911.4|207761.4|12
1640171160000|2021-12-22 11:06:00|207913|207763|207919.7|207769.7|207919.7|207769.7|207907.3|207757.3|21
1640171170000|2021-12-22 11:06:10|207919.2|207769.2|207921.8|207771.8|207927.5|207777.5|207911.8|207761.8|32
1640171180000|2021-12-22 11:06:20|207922.1|207772.1|207924.6|207774.6|207926.1|207776.1|207920.8|207770.8|14
1640171190000|2021-12-22 11:06:30|207923.8|207773.8|207919.1|207769.1|207924.8|207774.8|207918.3|207768.3|17
1640171200000|2021-12-22 11:06:40|207919|207769|207920.2|207770.2|207921.1|207771.1|207919|207769|7
1640171210000|2021-12-22 11:06:50|207919.9|207769.9|207920.3|207770.3|207920.3|207770.3|207916|207766|18
1640171220000|2021-12-22 11:07:00|207920.8|207770.8|207897.8|207747.8|207920.8|207770.8|207894.1|207744.1|24
1640171230000|2021-12-22 11:07:10|207897.4|207747.4|207897.3|207747.3|207898.4|207748.4|207896.8|207746.8|25
1640171240000|2021-12-22 11:07:20|207897.2|207747.2|207896|207746|207898|207748|207892.1|207742.1|24
1640171250000|2021-12-22 11:07:30|207895.6|207745.6|207897.3|207747.3|207897.3|207747.3|207895.4|207745.4|26
1640171260000|2021-12-22 11:07:40|207897.1|207747.1|207899.4|207749.4|207901.3|207751.3|207893.8|207743.8|26
1640171270000|2021-12-22 11:07:50|207897.6|207747.6|207898.6|207748.6|207900.6|207750.6|207890.1|207740.1|33
1640171280000|2021-12-22 11:08:00|207897.6|207747.6|207902.3|207752.3|207903.3|207753.3|207896.7|207746.7|38
1640171290000|2021-12-22 11:08:10|207902.4|207752.4|207903.2|207753.2|207905.1|207755.1|207901.2|207751.2|26
1640171300000|2021-12-22 11:08:20|207903.7|207753.7|207903.1|207753.1|207904.5|207754.5|207902.4|207752.4|24
1640171310000|2021-12-22 11:08:30|207903|207753|207841.6|207691.6|207903.1|207753.1|207834.7|207684.7|30
1640171320000|2021-12-22 11:08:40|207840.6|207690.6|207838.8|207688.8|207843.2|207693.2|207835.9|207685.9|23
1640171330000|2021-12-22 11:08:50|207838.3|207688.3|207839.2|207689.2|207840.5|207690.5|207837.9|207687.9|15
1640171340000|2021-12-22 11:09:00|207838.7|207688.7|207835.1|207685.1|207840.3|207690.3|207830.4|207680.4|23
1640171350000|2021-12-22 11:09:10|207835.8|207685.8|207833.7|207683.7|207838.1|207688.1|207832.4|207682.4|27
1640171360000|2021-12-22 11:09:20|207834.1|207684.1|207836.5|207686.5|207836.9|207686.9|207833.7|207683.7|19
1640171370000|2021-12-22 11:09:30|207836.1|207686.1|207843.3|207693.3|207843.7|207693.7|207834.2|207684.2|28
1640171380000|2021-12-22 11:09:40|207841.2|207691.2|207841.4|207691.4|207844.2|207694.2|207841.2|207691.2|33
1640171390000|2021-12-22 11:09:50|207841.2|207691.2|207836.3|207686.3|207842.3|207692.3|207835.7|207685.7|30
1640171400000|2021-12-22 11:10:00|207837.3|207687.3|207799.1|207649.1|207838.4|207688.4|207796.6|207646.6|28
1640171410000|2021-12-22 11:10:10|207797.8|207647.8|207810.6|207660.6|207811.3|207661.3|207796.4|207646.4|32
1640171420000|2021-12-22 11:10:20|207810.9|207660.9|207819|207669|207819.7|207669.7|207809.2|207659.2|24
1640171430000|2021-12-22 11:10:30|207818.8|207668.8|207813.9|207663.9|207821|207671|207809.5|207659.5|22
1640171440000|2021-12-22 11:10:40|207813.7|207663.7|207811.5|207661.5|207815.2|207665.2|207811|207661|22
1640171450000|2021-12-22 11:10:50|207812.2|207662.2|207817.7|207667.7|207818|207668|207811.4|207661.4|27
1640171460000|2021-12-22 11:11:00|207819.3|207669.3|207815.5|207665.5|207819.3|207669.3|207815.5|207665.5|24
1640171470000|2021-12-22 11:11:10|207816.1|207666.1|207809.5|207659.5|207816.7|207666.7|207809|207659|16
1640171480000|2021-12-22 11:11:20|207810.2|207660.2|207817.3|207667.3|207817.3|207667.3|207809.6|207659.6|15
1640171490000|2021-12-22 11:11:30|207817.4|207667.4|207815|207665|207819.3|207669.3|207815|207665|20
1640171500000|2021-12-22 11:11:40|207813.1|207663.1|207818.9|207668.9|207819.4|207669.4|207812.6|207662.6|21
1640171510000|2021-12-22 11:11:50|207819.1|207669.1|207817.2|207667.2|207819.1|207669.1|207814.1|207664.1|20
1640171520000|2021-12-22 11:12:00|207817.7|207667.7|207830.6|207680.6|207836.3|207686.3|207816.8|207666.8|29
1640171530000|2021-12-22 11:12:10|207832.2|207682.2|207833.5|207683.5|207837|207687|207829.9|207679.9|20
1640171540000|2021-12-22 11:12:20|207829.3|207679.3|207839.8|207689.8|207839.8|207689.8|207829.3|207679.3|28
1640171550000|2021-12-22 11:12:30|207839|207689|207806.9|207656.9|207842.9|207692.9|207804.2|207654.2|32
1640171560000|2021-12-22 11:12:40|207810.1|207660.1|207811.9|207661.9|207815|207665|207809.4|207659.4|20
1640171570000|2021-12-22 11:12:50|207811.1|207661.1|207814|207664|207815.8|207665.8|207810.2|207660.2|25
1640171580000|2021-12-22 11:13:00|207810.2|207660.2|207810.4|207660.4|207814.8|207664.8|207809.8|207659.8|23
1640171590000|2021-12-22 11:13:10|207810.2|207660.2|207814.7|207664.7|207815.3|207665.3|207808.4|207658.4|27
1640171600000|2021-12-22 11:13:20|207814.6|207664.6|207818.4|207668.4|207820.6|207670.6|207811.2|207661.2|27
1640171610000|2021-12-22 11:13:30|207818.9|207668.9|207814.7|207664.7|207827.4|207677.4|207812.3|207662.3|29
1640171620000|2021-12-22 11:13:40|207814.1|207664.1|207817.6|207667.6|207823.8|207673.8|207814.1|207664.1|24
1640171630000|2021-12-22 11:13:50|207817.4|207667.4|207809.8|207659.8|207817.4|207667.4|207803.9|207653.9|23
1640171640000|2021-12-22 11:14:00|207809.2|207659.2|207811.6|207661.6|207812.4|207662.4|207806.6|207656.6|29
1640171650000|2021-12-22 11:14:10|207811.3|207661.3|207811.7|207661.7|207812.9|207662.9|207809|207659|21
1640171660000|2021-12-22 11:14:20|207812.3|207662.3|207808.2|207658.2|207812.9|207662.9|207807.1|207657.1|18
1640171670000|2021-12-22 11:14:30|207808.9|207658.9|207810.5|207660.5|207810.9|207660.9|207808.7|207658.7|21
1640171680000|2021-12-22 11:14:40|207810.4|207660.4|207806.4|207656.4|207812.2|207662.2|207805.1|207655.1|22
1640171690000|2021-12-22 11:14:50|207806|207656|207808.2|207658.2|207814.3|207664.3|207805.3|207655.3|30
1640171700000|2021-12-22 11:15:00|207809.5|207659.5|207786|207636|207809.5|207659.5|207784.3|207634.3|28
1640171710000|2021-12-22 11:15:10|207784.5|207634.5|207788.1|207638.1|207795.4|207645.4|207784.5|207634.5|23
1640171720000|2021-12-22 11:15:20|207791.3|207641.3|207789.2|207639.2|207792.4|207642.4|207785.1|207635.1|15
1640171730000|2021-12-22 11:15:30|207789.8|207639.8|207791.6|207641.6|207793.2|207643.2|207788.7|207638.7|14
1640171740000|2021-12-22 11:15:40|207792|207642|207789.5|207639.5|207793.6|207643.6|207789.5|207639.5|12
1640171750000|2021-12-22 11:15:50|207790.6|207640.6|207786|207636|207791.8|207641.8|207786|207636|22
1640171760000|2021-12-22 11:16:00|207789.6|207639.6|207797.5|207647.5|207800.2|207650.2|207789.6|207639.6|22
1640171770000|2021-12-22 11:16:10|207796.4|207646.4|207794.8|207644.8|207800.1|207650.1|207791.4|207641.4|21
1640171780000|2021-12-22 11:16:20|207794|207644|207796.9|207646.9|207800.6|207650.6|207790.7|207640.7|23
1640171790000|2021-12-22 11:16:30|207795.9|207645.9|207727.9|207577.9|207799.1|207649.1|207721.3|207571.3|26
1640171800000|2021-12-22 11:16:40|207730.2|207580.2|207723|207573|207732.5|207582.5|207723|207573|25
1640171810000|2021-12-22 11:16:50|207723.5|207573.5|207723.6|207573.6|207727.3|207577.3|207709.8|207559.8|28
1640171820000|2021-12-22 11:17:00|207723.3|207573.3|207722.8|207572.8|207723.9|207573.9|207716.3|207566.3|29
1640171830000|2021-12-22 11:17:10|207722.6|207572.6|207715.8|207565.8|207722.6|207572.6|207709.1|207559.1|30
1640171840000|2021-12-22 11:17:20|207716.1|207566.1|207709.4|207559.4|207716.2|207566.2|207706|207556|32
1640171850000|2021-12-22 11:17:30|207708.2|207558.2|207715.3|207565.3|207717.4|207567.4|207705.5|207555.5|19
1640171860000|2021-12-22 11:17:40|207715|207565|207710.9|207560.9|207717.6|207567.6|207709.5|207559.5|30
1640171870000|2021-12-22 11:17:50|207712.6|207562.6|207713.7|207563.7|207715.4|207565.4|207707.3|207557.3|30
1640171880000|2021-12-22 11:18:00|207711.9|207561.9|207711.3|207561.3|207716.4|207566.4|207709.4|207559.4|28
1640171890000|2021-12-22 11:18:10|207710.9|207560.9|207707.9|207557.9|207714.7|207564.7|207707.9|207557.9|23
1640171900000|2021-12-22 11:18:20|207709.1|207559.1|207686|207536|207709.1|207559.1|207671.4|207521.4|28
1640171910000|2021-12-22 11:18:30|207683.9|207533.9|207669.7|207519.7|207683.9|207533.9|207649.6|207499.6|36
1640171920000|2021-12-22 11:18:40|207668.3|207518.3|207655.1|207505.1|207674.1|207524.1|207655.1|207505.1|35
1640171930000|2021-12-22 11:18:50|207652|207502|207650.8|207500.8|207664.4|207514.4|207645.9|207495.9|22
1640171940000|2021-12-22 11:19:00|207655.1|207505.1|207655.1|207505.1|207658.6|207508.6|207630.9|207480.9|35
1640171950000|2021-12-22 11:19:10|207653.1|207503.1|207650|207500|207654.8|207504.8|207641.7|207491.7|38
1640171960000|2021-12-22 11:19:20|207649|207499|207660|207510|207664.4|207514.4|207648.9|207498.9|35
1640171970000|2021-12-22 11:19:30|207659.1|207509.1|207645.7|207495.7|207661.7|207511.7|207609.5|207459.5|39
1640171980000|2021-12-22 11:19:40|207666.4|207516.4|207682.4|207532.4|207693.3|207543.3|207666.4|207516.4|36
1640171990000|2021-12-22 11:19:50|207679.5|207529.5|207697.1|207547.1|207697.1|207593.6|207637.9|207526.9|25
1640172000000|2021-12-22 11:20:00|207691.5|207541.5|207687.4|207537.4|207694.2|207595.9|207638.2|207537.1|26
1640172010000|2021-12-22 11:20:10|207687.6|207537.6|207684.5|207534.5|207690.6|207540.6|207684.4|207534.4|18
1640172020000|2021-12-22 11:20:20|207685.4|207535.4|207680.4|207530.4|207686|207536|207680.1|207530.1|23
1640172030000|2021-12-22 11:20:30|207680|207530|207686|207536|207689.1|207539.1|207680|207530|28
1640172040000|2021-12-22 11:20:40|207686.4|207536.4|207687.7|207537.7|207690.3|207540.3|207682.7|207532.7|26
1640172050000|2021-12-22 11:20:50|207688.7|207538.7|207672.6|207522.6|207688.7|207538.7|207663.7|207513.7|30
1640172060000|2021-12-22 11:21:00|207672.9|207522.9|207672|207522|207688.9|207538.9|207668.9|207518.9|30
1640172070000|2021-12-22 11:21:10|207671.1|207521.1|207668.8|207518.8|207674|207524|207666.7|207516.7|31
1640172080000|2021-12-22 11:21:20|207669.1|207519.1|207672.7|207522.7|207673.4|207523.4|207669.1|207519.1|29
1640172090000|2021-12-22 11:21:30|207671.1|207521.1|207673.6|207523.6|207673.6|207523.6|207669.5|207519.5|26
1640172100000|2021-12-22 11:21:40|207669.1|207519.1|207663.7|207513.7|207673.7|207523.7|207663.7|207513.7|24
1640172110000|2021-12-22 11:21:50|207665.3|207515.3|207658.8|207508.8|207667.2|207517.2|207658.8|207508.8|14
1640172120000|2021-12-22 11:22:00|207659.9|207509.9|207660.5|207510.5|207662.8|207512.8|207659.3|207509.3|16
1640172130000|2021-12-22 11:22:10|207657.9|207507.9|207659.7|207509.7|207666.8|207516.8|207657.7|207507.7|21
1640172140000|2021-12-22 11:22:20|207663.4|207513.4|207661.4|207511.4|207664.2|207514.2|207661.4|207511.4|10
1640172150000|2021-12-22 11:22:30|207663|207513|207665.1|207515.1|207667.1|207517.1|207662.6|207512.6|11
1640172160000|2021-12-22 11:22:40|207664.3|207514.3|207668.1|207518.1|207668.2|207518.2|207664.3|207514.3|17
1640172170000|2021-12-22 11:22:50|207667.7|207517.7|207669.6|207519.6|207669.6|207519.6|207667.7|207517.7|19
1640172180000|2021-12-22 11:23:00|207669.3|207519.3|207667.9|207517.9|207669.9|207519.9|207666.5|207516.5|14
1640172190000|2021-12-22 11:23:10|207666.9|207516.9|207668.7|207518.7|207669.6|207519.6|207666.1|207516.1|22
1640172200000|2021-12-22 11:23:20|207669.1|207519.1|207667.6|207517.6|207670.1|207520.1|207666.6|207516.6|24
1640172210000|2021-12-22 11:23:30|207668.6|207518.6|207665.8|207515.8|207670.1|207520.1|207665.8|207515.8|21
1640172220000|2021-12-22 11:23:40|207666.7|207516.7|207668|207518|207668|207518|207666.3|207516.3|21
1640172230000|2021-12-22 11:23:50|207667.2|207517.2|207669.5|207519.5|207670|207520|207667.2|207517.2|16
1640172240000|2021-12-22 11:24:00|207669.9|207519.9|207668.8|207518.8|207670.9|207520.9|207667.3|207517.3|13
1640172250000|2021-12-22 11:24:10|207668.3|207518.3|207671.1|207521.1|207671.3|207521.3|207667.6|207517.6|16
1640172260000|2021-12-22 11:24:20|207671.2|207521.2|207671.6|207521.6|207672.9|207522.9|207670.9|207520.9|16
1640172270000|2021-12-22 11:24:30|207666.2|207516.2|207666.1|207516.1|207668.8|207518.8|207665.5|207515.5|14
1640172280000|2021-12-22 11:24:40|207666.6|207516.6|207665.2|207515.2|207667.1|207517.1|207663.6|207513.6|20
1640172290000|2021-12-22 11:24:50|207665.3|207515.3|207667.7|207517.7|207668.5|207518.5|207665.3|207515.3|17
1640172300000|2021-12-22 11:25:00|207668.3|207518.3|207668.5|207518.5|207669.3|207519.3|207667.6|207517.6|19
1640172310000|2021-12-22 11:25:10|207669.2|207519.2|207667.2|207517.2|207669.2|207519.2|207666.3|207516.3|24
1640172320000|2021-12-22 11:25:20|207668.3|207518.3|207667.2|207517.2|207668.3|207518.3|207663.8|207513.8|27
1640172330000|2021-12-22 11:25:30|207666.8|207516.8|207664.1|207514.1|207667.6|207517.6|207661.7|207511.7|22
1640172340000|2021-12-22 11:25:40|207664.2|207514.2|207664.2|207514.2|207666.7|207516.7|207663.2|207513.2|21
1640172350000|2021-12-22 11:25:50|207664.1|207514.1|207665|207515|207665|207515|207663.6|207513.6|21
1640172360000|2021-12-22 11:26:00|207665.6|207515.6|207657.4|207507.4|207666.4|207516.4|207657.4|207507.4|27
1640172370000|2021-12-22 11:26:10|207658.7|207508.7|207658.2|207508.2|207659.4|207509.4|207650.8|207500.8|16
1640172380000|2021-12-22 11:26:20|207658.1|207508.1|207657.9|207507.9|207659.2|207509.2|207656.5|207506.5|10
1640172390000|2021-12-22 11:26:30|207658.3|207508.3|207666.1|207516.1|207666.1|207516.1|207656.7|207506.7|24
1640172400000|2021-12-22 11:26:40|207661.3|207511.3|207666.9|207516.9|207667.5|207517.5|207661.3|207511.3|30
1640172410000|2021-12-22 11:26:50|207666.7|207516.7|207664.2|207514.2|207666.8|207516.8|207661.9|207511.9|24
1640172420000|2021-12-22 11:27:00|207663.2|207513.2|207659.4|207509.4|207665|207515|207659.4|207509.4|28
1640172430000|2021-12-22 11:27:10|207658.5|207508.5|207664.4|207514.4|207665|207515|207658.5|207508.5|26
1640172440000|2021-12-22 11:27:20|207666.3|207516.3|207664.2|207514.2|207667.9|207517.9|207659.6|207509.6|25
1640172450000|2021-12-22 11:27:30|207664.1|207514.1|207664.5|207514.5|207665.3|207515.3|207663.1|207513.1|28
1640172460000|2021-12-22 11:27:40|207664.3|207514.3|207665.3|207515.3|207665.4|207515.4|207663.1|207513.1|20
1640172470000|2021-12-22 11:27:50|207665.1|207515.1|207662.7|207512.7|207667.1|207517.1|207662.7|207512.7|24
1640172480000|2021-12-22 11:28:00|207662.3|207512.3|207657|207507|207665.1|207515.1|207656.1|207506.1|24
1640172490000|2021-12-22 11:28:10|207657.4|207507.4|207651.1|207501.1|207659.4|207509.4|207651|207501|25
1640172500000|2021-12-22 11:28:20|207654.6|207504.6|207654|207504|207655.9|207505.9|207652.3|207502.3|23
1640172510000|2021-12-22 11:28:30|207653.9|207503.9|207658.8|207508.8|207663.2|207513.2|207652|207502|24
1640172520000|2021-12-22 11:28:40|207662.1|207512.1|207661.8|207511.8|207662.6|207512.6|207657.8|207507.8|31
1640172530000|2021-12-22 11:28:50|207661.4|207511.4|207665|207515|207665|207515|207653.7|207503.7|29
1640172540000|2021-12-22 11:29:00|207662.3|207512.3|207626.3|207476.3|207664.7|207514.7|207625|207475|25
1640172550000|2021-12-22 11:29:10|207624.4|207474.4|207626.3|207476.3|207627.5|207477.5|207624.4|207474.4|19
1640172560000|2021-12-22 11:29:20|207626.8|207476.8|207628.7|207478.7|207628.7|207478.7|207624.6|207474.6|15
1640172570000|2021-12-22 11:29:30|207628.5|207478.5|207618.5|207468.5|207628.5|207478.5|207617.9|207467.9|34
1640172580000|2021-12-22 11:29:40|207619.6|207469.6|207678.4|207528.4|207690.3|207540.3|207619.6|207469.6|31
1640172590000|2021-12-22 11:29:50|207679|207529|207662.3|207512.3|207687.6|207537.6|207654.7|207504.7|32
1640172600000|2021-12-22 11:30:00|207664.9|207514.9|207663.4|207513.4|207671.9|207521.9|207659.1|207509.1|35
1640172610000|2021-12-22 11:30:10|207665.1|207515.1|207666|207516|207666.2|207516.2|207663.7|207513.7|28
1640172620000|2021-12-22 11:30:20|207665.3|207515.3|207663|207513|207670.1|207520.1|207662.6|207512.6|30
1640172630000|2021-12-22 11:30:30|207662.7|207512.7|207662.2|207512.2|207664.7|207514.7|207660.3|207510.3|23
1640172640000|2021-12-22 11:30:40|207662.1|207512.1|207664.6|207514.6|207665|207515|207661.4|207511.4|23
1640172650000|2021-12-22 11:30:50|207663.9|207513.9|207663.9|207513.9|207665.5|207515.5|207662.9|207512.9|27
1640172660000|2021-12-22 11:31:00|207663.6|207513.6|207662.4|207512.4|207665.3|207515.3|207662|207512|26
1640172670000|2021-12-22 11:31:10|207662.6|207512.6|207664.9|207514.9|207665.8|207515.8|207662.6|207512.6|26
1640172680000|2021-12-22 11:31:20|207664.7|207514.7|207664.6|207514.6|207665.9|207515.9|207664|207514|22
1640172690000|2021-12-22 11:31:30|207664.4|207514.4|207665|207515|207666.3|207516.3|207664.2|207514.2|7
1640172700000|2021-12-22 11:31:40|207665.8|207515.8|207674|207524|207678.7|207528.7|207664.9|207514.9|19
1640172710000|2021-12-22 11:31:50|207675.6|207525.6|207670.2|207520.2|207675.6|207525.6|207670|207520|20
1640172720000|2021-12-22 11:32:00|207670.6|207520.6|207671.3|207521.3|207672.9|207522.9|207670.4|207520.4|17
1640172730000|2021-12-22 11:32:10|207672|207522|207668.5|207518.5|207672|207522|207668.5|207518.5|8
1640172740000|2021-12-22 11:32:20|207669.4|207519.4|207670.6|207520.6|207673.2|207523.2|207669.4|207519.4|8
1640172750000|2021-12-22 11:32:30|207669.9|207519.9|207670.7|207520.7|207670.7|207520.7|207669.8|207519.8|12
1640172760000|2021-12-22 11:32:40|207672|207522|207674.5|207524.5|207674.7|207524.7|207670.7|207520.7|21
1640172770000|2021-12-22 11:32:50|207673.7|207523.7|207669.2|207519.2|207674.3|207524.3|207668.9|207518.9|25
1640172780000|2021-12-22 11:33:00|207666.9|207516.9|207666.6|207516.6|207667.5|207517.5|207666.1|207516.1|22
1640172790000|2021-12-22 11:33:10|207666.2|207516.2|207667.7|207517.7|207667.7|207517.7|207666.2|207516.2|25
1640172800000|2021-12-22 11:33:20|207667.3|207517.3|207668.1|207518.1|207668.3|207518.3|207666.5|207516.5|22
1640172810000|2021-12-22 11:33:30|207667.7|207517.7|207667.1|207517.1|207668.3|207518.3|207666.9|207516.9|17
1640172820000|2021-12-22 11:33:40|207671.5|207521.5|207668.7|207518.7|207671.5|207521.5|207666.8|207516.8|23
1640172830000|2021-12-22 11:33:50|207668.5|207518.5|207668.7|207518.7|207668.8|207518.8|207667.4|207517.4|22
1640172840000|2021-12-22 11:34:00|207667.9|207517.9|207668.1|207518.1|207668.2|207518.2|207666.3|207516.3|17
1640172850000|2021-12-22 11:34:10|207668.2|207518.2|207668.5|207518.5|207669.3|207519.3|207667.5|207517.5|21
1640172860000|2021-12-22 11:34:20|207668.7|207518.7|207664.5|207514.5|207668.7|207518.7|207664.4|207514.4|20
1640172870000|2021-12-22 11:34:30|207644.6|207494.6|207638.6|207488.6|207647.8|207497.8|207636.9|207486.9|26
1640172880000|2021-12-22 11:34:40|207638.5|207488.5|207635.3|207485.3|207639|207489|207632.7|207482.7|17
1640172890000|2021-12-22 11:34:50|207635.8|207485.8|207655.5|207505.5|207657.2|207507.2|207635.8|207485.8|23
1640172900000|2021-12-22 11:35:00|207655.3|207505.3|207668.6|207518.6|207670.6|207520.6|207655.3|207505.3|33
1640172910000|2021-12-22 11:35:10|207668.8|207518.8|207674.2|207524.2|207678|207528|207668.8|207518.8|31
1640172920000|2021-12-22 11:35:20|207673.2|207523.2|207668.3|207518.3|207673.8|207523.8|207668.3|207518.3|26
1640172930000|2021-12-22 11:35:30|207669.3|207519.3|207665.7|207515.7|207670.1|207520.1|207662.2|207512.2|23
1640172940000|2021-12-22 11:35:40|207677.7|207527.7|207671.5|207521.5|207677.7|207527.7|207667.9|207517.9|30
1640172950000|2021-12-22 11:35:50|207671.6|207521.6|207671.6|207521.6|207672.9|207522.9|207668.8|207518.8|27
1640172960000|2021-12-22 11:36:00|207675.3|207525.3|207672.4|207522.4|207675.3|207525.3|207671|207521|25
1640172970000|2021-12-22 11:36:10|207671.6|207521.6|207670|207520|207678.6|207528.6|207669.4|207519.4|29
1640172980000|2021-12-22 11:36:20|207672.1|207522.1|207673.5|207523.5|207676.6|207526.6|207669.5|207519.5|27
1640172990000|2021-12-22 11:36:30|207672.6|207522.6|207691.1|207541.1|207692.4|207542.4|207671.8|207521.8|30
1640173000000|2021-12-22 11:36:40|207692.8|207542.8|207736.8|207586.8|207741.9|207591.9|207692.8|207542.8|20
1640173010000|2021-12-22 11:36:50|207737.5|207587.5|207736.7|207586.7|207746|207596|207732.9|207582.9|22
1640173020000|2021-12-22 11:37:00|207737.1|207587.1|207744.1|207594.1|207744.1|207594.1|207735.6|207585.6|20
1640173030000|2021-12-22 11:37:10|207744|207594|207741.7|207591.7|207744.1|207594.1|207740.7|207590.7|16
1640173040000|2021-12-22 11:37:20|207741.2|207591.2|207747.9|207597.9|207747.9|207597.9|207740.3|207590.3|13
1640173050000|2021-12-22 11:37:30|207747|207597|207741.3|207591.3|207747|207597|207731.3|207581.3|17
1640173060000|2021-12-22 11:37:40|207731.9|207581.9|207733|207583|207737.4|207587.4|207730.1|207580.1|14
1640173070000|2021-12-22 11:37:50|207731.3|207581.3|207735.4|207585.4|207740.8|207590.8|207731|207581|17
1640173080000|2021-12-22 11:38:00|207735.8|207585.8|207732.2|207582.2|207735.8|207585.8|207730.8|207580.8|15
1640173090000|2021-12-22 11:38:10|207733.1|207583.1|207742.5|207592.5|207742.5|207592.5|207729.2|207579.2|19
1640173100000|2021-12-22 11:38:20|207742.2|207592.2|207738.7|207588.7|207742.2|207592.2|207737.9|207587.9|14
1640173110000|2021-12-22 11:38:30|207743.6|207593.6|207729.2|207579.2|207747.3|207597.3|207728.5|207578.5|21
1640173120000|2021-12-22 11:38:40|207732.3|207582.3|207751.4|207601.4|207751.4|207601.4|207729.5|207579.5|26
1640173130000|2021-12-22 11:38:50|207750.1|207600.1|207750.6|207600.6|207754.2|207604.2|207746.9|207596.9|30
1640173140000|2021-12-22 11:39:00|207751.4|207601.4|207780.6|207630.6|207780.6|207630.6|207749.3|207599.3|24
1640173150000|2021-12-22 11:39:10|207775.9|207625.9|207782.9|207632.9|207783.5|207633.5|207773.9|207623.9|23
1640173160000|2021-12-22 11:39:20|207781.4|207631.4|207780.7|207630.7|207782.2|207632.2|207780.2|207630.2|16
1640173170000|2021-12-22 11:39:30|207780.2|207630.2|207783.8|207633.8|207786.5|207636.5|207780.2|207630.2|18
1640173180000|2021-12-22 11:39:40|207785.6|207635.6|207772.9|207622.9|207785.6|207635.6|207771.1|207621.1|15
1640173190000|2021-12-22 11:39:50|207784.2|207634.2|207770.1|207620.1|207784.2|207634.2|207769.1|207619.1|24
1640173200000|2021-12-22 11:40:00|207769.5|207619.5|207771|207621|207771.1|207621.1|207767.7|207617.7|22
1640173210000|2021-12-22 11:40:10|207770.5|207620.5|207774|207624|207776.8|207626.8|207769.7|207619.7|15
1640173220000|2021-12-22 11:40:20|207772.5|207622.5|207765.1|207615.1|207772.9|207622.9|207763.5|207613.5|25
1640173230000|2021-12-22 11:40:30|207765.4|207615.4|207771.1|207621.1|207773.1|207623.1|207765.4|207615.4|23
1640173240000|2021-12-22 11:40:40|207770.6|207620.6|207769.4|207619.4|207771.2|207621.2|207768.1|207618.1|17
1640173250000|2021-12-22 11:40:50|207769.7|207619.7|207764.8|207614.8|207769.7|207619.7|207764.8|207614.8|18
1640173260000|2021-12-22 11:41:00|207766.3|207616.3|207772.2|207622.2|207773.4|207623.4|207765.2|207615.2|20
1640173270000|2021-12-22 11:41:10|207772.6|207622.6|207768.5|207618.5|207772.6|207622.6|207765.5|207615.5|22
1640173280000|2021-12-22 11:41:20|207768.6|207618.6|207770.7|207620.7|207774.8|207624.8|207767.4|207617.4|22
1640173290000|2021-12-22 11:41:30|207771.1|207621.1|207767.5|207617.5|207771.1|207621.1|207764.9|207614.9|21
1640173300000|2021-12-22 11:41:40|207767.2|207617.2|207772.4|207622.4|207777.4|207627.4|207767.2|207617.2|19
1640173310000|2021-12-22 11:41:50|207772.2|207622.2|207770.9|207620.9|207772.9|207622.9|207769.4|207619.4|20
1640173320000|2021-12-22 11:42:00|207770.2|207620.2|207772.6|207622.6|207772.6|207622.6|207767|207617|9
1640173330000|2021-12-22 11:42:10|207773|207623|207773.6|207623.6|207777.4|207627.4|207772.5|207622.5|10
1640173340000|2021-12-22 11:42:20|207774.2|207624.2|207769.3|207619.3|207774.2|207624.2|207768.6|207618.6|11
1640173350000|2021-12-22 11:42:30|207780.3|207630.3|207804.2|207654.2|207806.6|207656.6|207780.3|207630.3|28
1640173360000|2021-12-22 11:42:40|207802|207652|207811|207661|207816.7|207666.7|207800.9|207650.9|31
1640173370000|2021-12-22 11:42:50|207812|207662|207802|207652|207812|207662|207802|207652|23
1640173380000|2021-12-22 11:43:00|207804.9|207654.9|207794.8|207644.8|207807.7|207657.7|207794.8|207644.8|34
1640173390000|2021-12-22 11:43:10|207795.7|207645.7|207810.4|207660.4|207810.9|207660.9|207795.7|207645.7|31
1640173400000|2021-12-22 11:43:20|207808.4|207658.4|207804.2|207654.2|207812.7|207662.7|207803.1|207653.1|31
1640173410000|2021-12-22 11:43:30|207805.3|207655.3|207801.3|207651.3|207808.4|207658.4|207799.1|207649.1|23
1640173420000|2021-12-22 11:43:40|207801.2|207651.2|207824.5|207674.5|207824.5|207674.5|207799.3|207649.3|26
1640173430000|2021-12-22 11:43:50|207821.6|207671.6|207812.2|207662.2|207821.6|207671.6|207806.5|207656.5|30
1640173440000|2021-12-22 11:44:00|207813|207663|207824.1|207674.1|207824.1|207674.1|207812.5|207662.5|29
1640173450000|2021-12-22 11:44:10|207823.8|207673.8|207820.7|207670.7|207823.9|207673.9|207820.7|207670.7|28
1640173460000|2021-12-22 11:44:20|207813.9|207663.9|207838.2|207688.2|207838.2|207688.2|207813.4|207663.4|33
1640173470000|2021-12-22 11:44:30|207837.4|207687.4|207827.7|207677.7|207837.4|207687.4|207827.5|207677.5|28
1640173480000|2021-12-22 11:44:40|207828.3|207678.3|207825|207675|207828.7|207678.7|207825|207675|27
1640173490000|2021-12-22 11:44:50|207826.4|207676.4|207828|207678|207828|207678|207824.7|207674.7|21
1640173500000|2021-12-22 11:45:00|207826.9|207676.9|207830.1|207680.1|207834.8|207684.8|207826.9|207676.9|24
1640173510000|2021-12-22 11:45:10|207830|207680|207848.4|207698.4|207853.2|207703.2|207825.6|207675.6|24
1640173520000|2021-12-22 11:45:20|207850.7|207700.7|207891.7|207741.7|207891.7|207741.7|207846.5|207696.5|29
1640173530000|2021-12-22 11:45:30|207892.6|207742.6|207864.5|207714.5|207892.6|207742.6|207858.4|207708.4|30
1640173540000|2021-12-22 11:45:40|207865|207715|207854.3|207704.3|207865|207715|207836.6|207686.6|35
1640173550000|2021-12-22 11:45:50|207850.8|207700.8|207845.5|207695.5|207857.8|207707.8|207844.1|207694.1|28
1640173560000|2021-12-22 11:46:00|207842.1|207692.1|207843.2|207693.2|207845.2|207695.2|207839.7|207689.7|24
1640173570000|2021-12-22 11:46:10|207843.3|207693.3|207847.1|207697.1|207849.6|207699.6|207841.5|207691.5|32
1640173580000|2021-12-22 11:46:20|207846.9|207696.9|207847|207697|207853.1|207703.1|207841.1|207691.1|30
1640173590000|2021-12-22 11:46:30|207847.6|207697.6|207844.1|207694.1|207849.4|207699.4|207844.1|207694.1|36
1640173600000|2021-12-22 11:46:40|207843.5|207693.5|207845.9|207695.9|207846.7|207696.7|207841.7|207691.7|24
1640173610000|2021-12-22 11:46:50|207845.7|207695.7|207839.8|207689.8|207850.8|207700.8|207839.8|207689.8|23
1640173620000|2021-12-22 11:47:00|207840.1|207690.1|207839.7|207689.7|207844.8|207694.8|207839.3|207689.3|28
1640173630000|2021-12-22 11:47:10|207844.1|207694.1|207846.8|207696.8|207850.3|207700.3|207843.3|207693.3|25
1640173640000|2021-12-22 11:47:20|207846.1|207696.1|207842.7|207692.7|207846.5|207696.5|207841.1|207691.1|28
1640173650000|2021-12-22 11:47:30|207843.1|207693.1|207845.2|207695.2|207850.5|207700.5|207839.6|207689.6|29
1640173660000|2021-12-22 11:47:40|207846.7|207696.7|207854.5|207704.5|207857|207707|207845.4|207695.4|27
1640173670000|2021-12-22 11:47:50|207853.7|207703.7|207852|207702|207855.5|207705.5|207852|207702|25
1640173680000|2021-12-22 11:48:00|207852.1|207702.1|207852.5|207702.5|207855.5|207705.5|207847.8|207697.8|26
1640173690000|2021-12-22 11:48:10|207855|207705|207853.2|207703.2|207855|207705|207852.1|207702.1|26
1640173700000|2021-12-22 11:48:20|207852.7|207702.7|207853.3|207703.3|207854.9|207704.9|207849.9|207699.9|28
1640173710000|2021-12-22 11:48:30|207852.9|207702.9|207853|207703|207855.5|207705.5|207847.1|207697.1|25
1640173720000|2021-12-22 11:48:40|207852.9|207702.9|207846.8|207696.8|207859.4|207709.4|207845|207695|37
1640173730000|2021-12-22 11:48:50|207852.3|207702.3|207850.2|207700.2|207860.2|207710.2|207849|207699|30
1640173740000|2021-12-22 11:49:00|207849.1|207699.1|207848.3|207698.3|207853|207703|207845.2|207695.2|31
1640173750000|2021-12-22 11:49:10|207847|207697|207848.5|207698.5|207849.3|207699.3|207844.9|207694.9|28
1640173760000|2021-12-22 11:49:20|207847.3|207697.3|207827.2|207677.2|207847.6|207697.6|207819.9|207669.9|32
1640173770000|2021-12-22 11:49:30|207826.9|207676.9|207849.4|207699.4|207851.5|207701.5|207826.5|207676.5|35
1640173780000|2021-12-22 11:49:40|207850.2|207700.2|207851.2|207701.2|207854|207704|207849.7|207699.7|33
1640173790000|2021-12-22 11:49:50|207855|207705|207852.2|207702.2|207855.3|207705.3|207850.7|207700.7|23
1640173800000|2021-12-22 11:50:00|207852.1|207702.1|207860|207710|207862.7|207712.7|207851.1|207701.1|27
1640173810000|2021-12-22 11:50:10|207861.2|207711.2|207858.6|207708.6|207861.2|207711.2|207855.2|207705.2|22
1640173820000|2021-12-22 11:50:20|207857.3|207707.3|207859.6|207709.6|207861.6|207711.6|207856.9|207706.9|16
1640173830000|2021-12-22 11:50:30|207858.8|207708.8|207860.4|207710.4|207864|207714|207856.7|207706.7|29
1640173840000|2021-12-22 11:50:40|207862.1|207712.1|207850.1|207700.1|207862.1|207712.1|207846.1|207696.1|22
1640173850000|2021-12-22 11:50:50|207854|207704|207863.6|207713.6|207864.6|207714.6|207851.9|207701.9|36
1640173860000|2021-12-22 11:51:00|207863.2|207713.2|207864.9|207714.9|207867.6|207717.6|207862.8|207712.8|31
1640173870000|2021-12-22 11:51:10|207864.4|207714.4|207869.1|207719.1|207873.2|207723.2|207864.4|207714.4|29
1640173880000|2021-12-22 11:51:20|207869.6|207719.6|207866.9|207716.9|207872.6|207722.6|207864.7|207714.7|29
1640173890000|2021-12-22 11:51:30|207867.1|207717.1|207886.9|207736.9|207889.6|207739.6|207865.9|207715.9|30
1640173900000|2021-12-22 11:51:40|207888|207738|207911.9|207761.9|207917.3|207767.3|207886.6|207736.6|35
1640173910000|2021-12-22 11:51:50|207911.7|207761.7|207912.4|207762.4|207912.6|207762.6|207909.5|207759.5|25
1640173920000|2021-12-22 11:52:00|207911.9|207761.9|207908.6|207758.6|207916.5|207766.5|207907.9|207757.9|29
1640173930000|2021-12-22 11:52:10|207905.2|207755.2|207905.5|207755.5|207909.6|207759.6|207891.5|207741.5|27
1640173940000|2021-12-22 11:52:20|207910|207760|207915.1|207765.1|207915.1|207765.1|207906.6|207756.6|26
1640173950000|2021-12-22 11:52:30|207914.6|207764.6|207897.4|207747.4|207915|207765|207896|207746|19
1640173960000|2021-12-22 11:52:40|207895.5|207745.5|207876.3|207726.3|207895.5|207745.5|207869.6|207719.6|31
1640173970000|2021-12-22 11:52:50|207875|207725|207868.7|207718.7|207875|207725|207862.6|207712.6|27
1640173980000|2021-12-22 11:53:00|207866.6|207716.6|207870.5|207720.5|207871.4|207721.4|207865.6|207715.6|22
1640173990000|2021-12-22 11:53:10|207870.7|207720.7|207869.6|207719.6|207875.4|207725.4|207869.5|207719.5|20
1640174000000|2021-12-22 11:53:20|207869.1|207719.1|207873|207723|207874.2|207724.2|207865.2|207715.2|30
1640174010000|2021-12-22 11:53:30|207871.6|207721.6|207876.5|207726.5|207879.5|207729.5|207867.8|207717.8|22
1640174020000|2021-12-22 11:53:40|207879.4|207729.4|207878.3|207728.3|207884.9|207734.9|207874.5|207724.5|28
1640174030000|2021-12-22 11:53:50|207878.2|207728.2|207877.1|207727.1|207879.6|207729.6|207870.3|207720.3|26
1640174040000|2021-12-22 11:54:00|207877|207727|207864.9|207714.9|207877.5|207727.5|207857.6|207707.6|30
1640174050000|2021-12-22 11:54:10|207865.3|207715.3|207864.5|207714.5|207865.3|207715.3|207864.1|207714.1|20
1640174060000|2021-12-22 11:54:20|207864.4|207714.4|207860.2|207710.2|207866.8|207716.8|207858.8|207708.8|23
1640174070000|2021-12-22 11:54:30|207861.1|207711.1|207874.5|207724.5|207881.2|207731.2|207860.3|207710.3|31
1640174080000|2021-12-22 11:54:40|207876.4|207726.4|207874.5|207724.5|207880.5|207730.5|207872.9|207722.9|32
1640174090000|2021-12-22 11:54:50|207874|207724|207877.8|207727.8|207878|207728|207873.1|207723.1|29
1640174100000|2021-12-22 11:55:00|207874.4|207724.4|207876.9|207726.9|207878.1|207728.1|207870.1|207720.1|33
1640174110000|2021-12-22 11:55:10|207876.2|207726.2|207872.3|207722.3|207879|207729|207870.2|207720.2|34
1640174120000|2021-12-22 11:55:20|207873.2|207723.2|207877.3|207727.3|207878.3|207728.3|207872.2|207722.2|30
1640174130000|2021-12-22 11:55:30|207876.1|207726.1|207859.1|207709.1|207876.1|207726.1|207859.1|207709.1|31
1640174140000|2021-12-22 11:55:40|207859.7|207709.7|207861.3|207711.3|207864.4|207714.4|207856.6|207706.6|28
1640174150000|2021-12-22 11:55:50|207862.2|207712.2|207864.4|207714.4|207864.4|207714.4|207859.6|207709.6|23
1640174160000|2021-12-22 11:56:00|207863.8|207713.8|207871.1|207721.1|207873|207723|207862|207712|31
1640174170000|2021-12-22 11:56:10|207870.4|207720.4|207865.8|207715.8|207870.4|207720.4|207864.1|207714.1|28
1640174180000|2021-12-22 11:56:20|207865|207715|207867.8|207717.8|207870.4|207720.4|207864.3|207714.3|30
1640174190000|2021-12-22 11:56:30|207868.2|207718.2|207870.1|207720.1|207870.3|207720.3|207867|207717|29
1640174200000|2021-12-22 11:56:40|207869.9|207719.9|207871.6|207721.6|207872.1|207722.1|207868.6|207718.6|25
1640174210000|2021-12-22 11:56:50|207872.4|207722.4|207872.7|207722.7|207873.8|207723.8|207870.7|207720.7|23
1640174220000|2021-12-22 11:57:00|207873.1|207723.1|207866.5|207716.5|207874.4|207724.4|207863.5|207713.5|35
1640174230000|2021-12-22 11:57:10|207866.4|207716.4|207868.1|207718.1|207868.5|207718.5|207865.2|207715.2|24
1640174240000|2021-12-22 11:57:20|207866|207716|207870.7|207720.7|207871.1|207721.1|207865.8|207715.8|26
1640174250000|2021-12-22 11:57:30|207870.2|207720.2|207868.4|207718.4|207870.8|207720.8|207862.9|207712.9|28
1640174260000|2021-12-22 11:57:40|207865.5|207715.5|207855.9|207705.9|207871.3|207721.3|207855.6|207705.6|26
1640174270000|2021-12-22 11:57:50|207856.8|207706.8|207859|207709|207860.8|207710.8|207856.8|207706.8|24
1640174280000|2021-12-22 11:58:00|207860.2|207710.2|207862|207712|207863.4|207713.4|207859.1|207709.1|26
1640174290000|2021-12-22 11:58:10|207862.1|207712.1|207862.5|207712.5|207866.8|207716.8|207858.5|207708.5|29
1640174300000|2021-12-22 11:58:20|207864|207714|207865.3|207715.3|207867.7|207717.7|207863.3|207713.3|26
1640174310000|2021-12-22 11:58:30|207865.2|207715.2|207862.6|207712.6|207866.2|207716.2|207860.3|207710.3|32
1640174320000|2021-12-22 11:58:40|207862.5|207712.5|207861.1|207711.1|207870.3|207720.3|207859.7|207709.7|34
1640174330000|2021-12-22 11:58:50|207860.3|207710.3|207865|207715|207865|207715|207857.1|207707.1|34
1640174340000|2021-12-22 11:59:00|207864.1|207714.1|207865.8|207715.8|207868.6|207718.6|207859.8|207709.8|23
1640174350000|2021-12-22 11:59:10|207865.1|207715.1|207866.7|207716.7|207873.2|207723.2|207865.1|207715.1|19
1640174360000|2021-12-22 11:59:20|207868.4|207718.4|207871.1|207721.1|207871.8|207721.8|207867.1|207717.1|22
1640174370000|2021-12-22 11:59:30|207869|207719|207866.8|207716.8|207869.6|207719.6|207866.8|207716.8|18
1640174380000|2021-12-22 11:59:40|207866.5|207716.5|207863.5|207713.5|207871.7|207721.7|207863.4|207713.4|26
1640174390000|2021-12-22 11:59:50|207863.3|207713.3|207867.3|207717.3|207870.5|207720.5|207862.6|207712.6|22
1640174400000|2021-12-22 12:00:00|207871.2|207721.2|207862.2|207712.2|207873|207723|207856|207706|25
1640174410000|2021-12-22 12:00:10|207862.3|207712.3|207862.2|207712.2|207876.2|207726.2|207860.8|207710.8|18
1640174420000|2021-12-22 12:00:20|207865.5|207715.5|207868.4|207718.4|207868.4|207718.4|207862.3|207712.3|15
1640174430000|2021-12-22 12:00:30|207869.1|207719.1|207866.3|207716.3|207869.6|207719.6|207865.2|207715.2|25
1640174440000|2021-12-22 12:00:40|207865.6|207715.6|207891|207741|207893.3|207743.3|207865.6|207715.6|32
1640174450000|2021-12-22 12:00:50|207890.9|207740.9|207895.6|207745.6|207896.7|207746.7|207890.9|207740.9|24
1640174460000|2021-12-22 12:01:00|207895.7|207745.7|207890.1|207740.1|207895.7|207745.7|207888.7|207738.7|18
1640174470000|2021-12-22 12:01:10|207889.4|207739.4|207894.6|207744.6|207897.1|207747.1|207882.1|207732.1|25
1640174480000|2021-12-22 12:01:20|207893.2|207743.2|207880.6|207730.6|207893.4|207743.4|207880.6|207730.6|31
1640174490000|2021-12-22 12:01:30|207879.4|207729.4|207885.1|207735.1|207887.3|207737.3|207878.8|207728.8|31
1640174500000|2021-12-22 12:01:40|207884.9|207734.9|207878.1|207728.1|207884.9|207734.9|207877|207727|24
1640174510000|2021-12-22 12:01:50|207876.7|207726.7|207879.3|207729.3|207882.7|207732.7|207876.4|207726.4|35
1640174520000|2021-12-22 12:02:00|207883.9|207733.9|207879.4|207729.4|207887.6|207737.6|207878.4|207728.4|38
1640174530000|2021-12-22 12:02:10|207879.2|207729.2|207881.4|207731.4|207881.6|207731.6|207877|207727|30
1640174540000|2021-12-22 12:02:20|207885.4|207735.4|207884.2|207734.2|207886.2|207736.2|207883|207733|29
1640174550000|2021-12-22 12:02:30|207885.1|207735.1|207860.6|207710.6|207885.1|207735.1|207858.7|207708.7|28
1640174560000|2021-12-22 12:02:40|207865.1|207715.1|207864.6|207714.6|207866.3|207716.3|207861.2|207711.2|32
1640174570000|2021-12-22 12:02:50|207865.5|207715.5|207861|207711|207865.9|207715.9|207859.1|207709.1|27
1640174580000|2021-12-22 12:03:00|207860.6|207710.6|207882|207732|207886.4|207736.4|207859.8|207709.8|35
1640174590000|2021-12-22 12:03:10|207882.5|207732.5|207886.5|207736.5|207888.9|207738.9|207879.1|207729.1|29
1640174600000|2021-12-22 12:03:20|207886.3|207736.3|207883.4|207733.4|207887.6|207737.6|207882.8|207732.8|28
1640174610000|2021-12-22 12:03:30|207888.2|207738.2|207886.2|207736.2|207889.1|207739.1|207882.6|207732.6|31
1640174620000|2021-12-22 12:03:40|207884.9|207734.9|207885.9|207735.9|207886.9|207736.9|207883.5|207733.5|28
1640174630000|2021-12-22 12:03:50|207886|207736|207860.3|207710.3|207888.8|207738.8|207858.4|207708.4|25
1640174640000|2021-12-22 12:04:00|207859.3|207709.3|207860.3|207710.3|207865.6|207715.6|207850.2|207700.2|23
1640174650000|2021-12-22 12:04:10|207860|207710|207855.1|207705.1|207860.7|207710.7|207854.1|207704.1|31
1640174660000|2021-12-22 12:04:20|207854.9|207704.9|207856.1|207706.1|207859|207709|207854.2|207704.2|30
1640174670000|2021-12-22 12:04:30|207860.2|207710.2|207864.2|207714.2|207864.8|207714.8|207856.7|207706.7|30
1640174680000|2021-12-22 12:04:40|207862.5|207712.5|207869.2|207719.2|207883.1|207733.1|207862.5|207712.5|35
1640174690000|2021-12-22 12:04:50|207873|207723|207871.8|207721.8|207875.9|207725.9|207869.4|207719.4|29
1640174700000|2021-12-22 12:05:00|207876.9|207726.9|207860.1|207710.1|207876.9|207726.9|207857.9|207707.9|31
1640174710000|2021-12-22 12:05:10|207860.4|207710.4|207818.8|207668.8|207861.5|207711.5|207810.8|207660.8|34
1640174720000|2021-12-22 12:05:20|207819.5|207669.5|207827.2|207677.2|207832.6|207682.6|207816.1|207666.1|34
1640174730000|2021-12-22 12:05:30|207827.6|207677.6|207821.2|207671.2|207829.8|207679.8|207818.8|207668.8|36
1640174740000|2021-12-22 12:05:40|207820.6|207670.6|207821.7|207671.7|207832.2|207682.2|207813.6|207663.6|36
1640174750000|2021-12-22 12:05:50|207822|207672|207826.5|207676.5|207832.7|207682.7|207820.1|207670.1|25
1640174760000|2021-12-22 12:06:00|207812.3|207662.3|207827.3|207677.3|207827.3|207677.3|207812.3|207662.3|30
1640174770000|2021-12-22 12:06:10|207826.6|207676.6|207852.7|207702.7|207852.7|207702.7|207824.8|207674.8|28
1640174780000|2021-12-22 12:06:20|207851|207701|207849.7|207699.7|207854.8|207704.8|207843.2|207693.2|23
1640174790000|2021-12-22 12:06:30|207851.9|207701.9|207835.3|207685.3|207851.9|207701.9|207828|207678|25
1640174800000|2021-12-22 12:06:40|207834.7|207684.7|207836.7|207686.7|207842.1|207692.1|207834.1|207684.1|18
1640174810000|2021-12-22 12:06:50|207836.3|207686.3|207907.5|207757.5|207924.5|207774.5|207834.4|207684.4|26
1640174820000|2021-12-22 12:07:00|207906.2|207756.2|207908.8|207758.8|207917.1|207767.1|207900.4|207750.4|30
1640174830000|2021-12-22 12:07:10|207908.9|207758.9|207910.1|207760.1|207911.1|207761.1|207906.6|207756.6|20
1640174840000|2021-12-22 12:07:20|207907.3|207757.3|207917|207767|207918.7|207768.7|207905.4|207755.4|25
1640174850000|2021-12-22 12:07:30|207915.8|207765.8|207915|207765|207918.1|207768.1|207914.4|207764.4|31
1640174860000|2021-12-22 12:07:40|207912.9|207762.9|207918|207768|207919.5|207769.5|207907.2|207757.2|33
1640174870000|2021-12-22 12:07:50|207917.6|207767.6|207894.8|207744.8|207918.1|207768.1|207893.8|207743.8|30
1640174880000|2021-12-22 12:08:00|207897.5|207747.5|207898.8|207748.8|207899.7|207749.7|207895|207745|31
1640174890000|2021-12-22 12:08:10|207898|207748|207897.8|207747.8|207904.8|207754.8|207897.7|207747.7|31
1640174900000|2021-12-22 12:08:20|207896.3|207746.3|207895.5|207745.5|207902.9|207752.9|207892|207742|34
1640174910000|2021-12-22 12:08:30|207895.8|207745.8|207897.9|207747.9|207901.5|207751.5|207895.8|207745.8|26
1640174920000|2021-12-22 12:08:40|207898.6|207748.6|207905.4|207755.4|207906.6|207756.6|207897.9|207747.9|30
1640174930000|2021-12-22 12:08:50|207905.7|207755.7|207905.5|207755.5|207907|207757|207902.8|207752.8|29
1640174940000|2021-12-22 12:09:00|207904.2|207754.2|207895.1|207745.1|207907.9|207757.9|207890.9|207740.9|21
1640174950000|2021-12-22 12:09:10|207893.3|207743.3|207898.4|207748.4|207906.2|207756.2|207890.9|207740.9|25
1640174960000|2021-12-22 12:09:20|207898.1|207748.1|207901.2|207751.2|207909.5|207759.5|207893.5|207743.5|20
1640174970000|2021-12-22 12:09:30|207900.9|207750.9|207897.2|207747.2|207901.7|207751.7|207896.5|207746.5|23
1640174980000|2021-12-22 12:09:40|207897|207747|207918.3|207768.3|207925.9|207775.9|207888.8|207738.8|31
1640174990000|2021-12-22 12:09:50|207919.2|207769.2|207922.3|207772.3|207922.3|207772.3|207916.6|207766.6|21
1640175000000|2021-12-22 12:10:00|207922.1|207772.1|207925.3|207775.3|207934.8|207784.8|207922.1|207772.1|29
1640175010000|2021-12-22 12:10:10|207925.2|207775.2|207973.1|207823.1|207981.4|207831.4|207924.2|207774.2|33
1640175020000|2021-12-22 12:10:20|207973.4|207823.4|207974.3|207824.3|207976.3|207826.3|207964.1|207814.1|26
1640175030000|2021-12-22 12:10:30|207975|207825|207971.8|207821.8|207975.5|207825.5|207971|207821|23
1640175040000|2021-12-22 12:10:40|207971.7|207821.7|207975.4|207825.4|207978.7|207828.7|207971.7|207821.7|18
1640175050000|2021-12-22 12:10:50|207975.7|207825.7|207976.1|207826.1|207976.5|207826.5|207971.9|207821.9|13
1640175060000|2021-12-22 12:11:00|207976.5|207826.5|207977.1|207827.1|207979.1|207829.1|207976.2|207826.2|17
1640175070000|2021-12-22 12:11:10|207977.2|207827.2|207976.9|207826.9|207980.1|207830.1|207974.1|207824.1|13
1640175080000|2021-12-22 12:11:20|207977.6|207827.6|207977.4|207827.4|207977.6|207827.6|207974.4|207824.4|7
1640175090000|2021-12-22 12:11:30|207976|207826|207975.1|207825.1|207978.8|207828.8|207974.5|207824.5|18
1640175100000|2021-12-22 12:11:40|207975.5|207825.5|207978.3|207828.3|207986.3|207836.3|207975.5|207825.5|23
1640175110000|2021-12-22 12:11:50|207977.9|207827.9|207977.6|207827.6|207981.7|207831.7|207967.5|207817.5|24
1640175120000|2021-12-22 12:12:00|207978.2|207828.2|207975.9|207825.9|207978.5|207828.5|207972.2|207822.2|27
1640175130000|2021-12-22 12:12:10|207975.4|207825.4|207977.4|207827.4|207980.7|207830.7|207974|207824|25
1640175140000|2021-12-22 12:12:20|207977.8|207827.8|207950.5|207800.5|207980.4|207830.4|207916.3|207766.3|29
1640175150000|2021-12-22 12:12:30|207949.1|207799.1|207953.5|207803.5|207958.8|207808.8|207949.1|207799.1|34
1640175160000|2021-12-22 12:12:40|207954.8|207804.8|207958|207808|207960.1|207810.1|207950.7|207800.7|26
1640175170000|2021-12-22 12:12:50|207957.9|207807.9|207958.1|207808.1|207959.9|207809.9|207955.8|207805.8|23
1640175180000|2021-12-22 12:13:00|207958.4|207808.4|207961.4|207811.4|207962.8|207812.8|207957.5|207807.5|26
1640175190000|2021-12-22 12:13:10|207961.5|207811.5|207884.2|207734.2|207962.3|207812.3|207884.2|207734.2|30
1640175200000|2021-12-22 12:13:20|207880.7|207730.7|207850.4|207700.4|207881.5|207731.5|207849.3|207699.3|35
1640175210000|2021-12-22 12:13:30|207850.8|207700.8|207841.4|207691.4|207854.2|207704.2|207839.2|207689.2|21
1640175220000|2021-12-22 12:13:40|207847.5|207697.5|207844.2|207694.2|207847.5|207697.5|207842.9|207692.9|12
1640175230000|2021-12-22 12:13:50|207844.9|207694.9|207847|207697|207849.6|207699.6|207844.2|207694.2|5
1640175240000|2021-12-22 12:14:00|207845.8|207695.8|207844.8|207694.8|207846.3|207696.3|207842.8|207692.8|16
1640175250000|2021-12-22 12:14:10|207843.5|207693.5|207838.6|207688.6|207843.5|207693.5|207838.6|207688.6|15
1640175260000|2021-12-22 12:14:20|207837.5|207687.5|207815.8|207665.8|207844.2|207694.2|207815.8|207665.8|23
1640175270000|2021-12-22 12:14:30|207821.5|207671.5|207817.7|207667.7|207821.5|207671.5|207812.7|207662.7|20
1640175280000|2021-12-22 12:14:40|207816.6|207666.6|207814.7|207664.7|207817.9|207667.9|207814.1|207664.1|21
1640175290000|2021-12-22 12:14:50|207814.5|207664.5|207812|207662|207819|207669|207804.7|207654.7|20
1640175300000|2021-12-22 12:15:00|207809.1|207659.1|207815.9|207665.9|207819.5|207669.5|207807.1|207657.1|19
1640175310000|2021-12-22 12:15:10|207816.5|207666.5|207828.5|207678.5|207846.8|207696.8|207815|207665|26
1640175320000|2021-12-22 12:15:20|207829.4|207679.4|207820.3|207670.3|207833.5|207683.5|207820.3|207670.3|32
1640175330000|2021-12-22 12:15:30|207817.7|207667.7|207828|207678|207832.1|207682.1|207817.7|207667.7|28
1640175340000|2021-12-22 12:15:40|207827.4|207677.4|207828.1|207678.1|207831.7|207681.7|207825|207675|33
1640175350000|2021-12-22 12:15:50|207830.3|207680.3|207829.1|207679.1|207830.6|207680.6|207826.9|207676.9|33
1640175360000|2021-12-22 12:16:00|207828.6|207678.6|207829|207679|207830.2|207680.2|207827.2|207677.2|30
1640175370000|2021-12-22 12:16:10|207829.6|207679.6|207818.2|207668.2|207829.6|207679.6|207815.4|207665.4|29
1640175380000|2021-12-22 12:16:20|207815.4|207665.4|207817|207667|207819|207669|207813.7|207663.7|26
1640175390000|2021-12-22 12:16:30|207815.9|207665.9|207822.1|207672.1|207823|207673|207813.9|207663.9|20
1640175400000|2021-12-22 12:16:40|207823.2|207673.2|207823.6|207673.6|207823.8|207673.8|207820.3|207670.3|21
1640175410000|2021-12-22 12:16:50|207823|207673|207819.6|207669.6|207823.5|207673.5|207816.8|207666.8|25
1640175420000|2021-12-22 12:17:00|207818.5|207668.5|207909.4|207759.4|207912.9|207762.9|207810.9|207660.9|32
1640175430000|2021-12-22 12:17:10|207908.9|207758.9|207898.9|207748.9|207908.9|207758.9|207896.6|207746.6|29
1640175440000|2021-12-22 12:17:20|207894.7|207744.7|207903.1|207753.1|207909.4|207759.4|207894.7|207744.7|34
1640175450000|2021-12-22 12:17:30|207932.6|207782.6|207984.2|207834.2|207994.9|207844.9|207932.6|207782.6|37
1640175460000|2021-12-22 12:17:40|207984.1|207834.1|207984.5|207834.5|207989.2|207839.2|207979.3|207829.3|28
1640175470000|2021-12-22 12:17:50|207986.5|207836.5|207993.8|207843.8|208000.4|207850.4|207982.6|207832.6|24
1640175480000|2021-12-22 12:18:00|207996.2|207846.2|207989.9|207839.9|208006.2|207856.2|207983.1|207833.1|29
1640175490000|2021-12-22 12:18:10|207988.5|207838.5|207967.1|207817.1|207988.5|207838.5|207961.8|207811.8|27
1640175500000|2021-12-22 12:18:20|207967.9|207817.9|207977.9|207827.9|207994.9|207844.9|207966|207816|37
1640175510000|2021-12-22 12:18:30|207977.2|207827.2|207986.4|207836.4|207986.4|207836.4|207966.5|207816.5|30
1640175520000|2021-12-22 12:18:40|207986.3|207836.3|207984.8|207834.8|207991.8|207841.8|207983.2|207833.2|31
1640175530000|2021-12-22 12:18:50|207985.6|207835.6|207989.4|207839.4|207990.3|207840.3|207980|207830|27
1640175540000|2021-12-22 12:19:00|207988.7|207838.7|207991.2|207841.2|208005.1|207855.1|207981.7|207831.7|27
1640175550000|2021-12-22 12:19:10|207990|207840|207992.7|207842.7|207995.5|207845.5|207985.7|207835.7|33
1640175560000|2021-12-22 12:19:20|207993.1|207843.1|208000.5|207850.5|208001.5|207851.5|207992|207842|33
1640175570000|2021-12-22 12:19:30|207997.2|207847.2|207963.2|207813.2|207997.2|207847.2|207963.2|207813.2|31
1640175580000|2021-12-22 12:19:40|207968.5|207818.5|207987.1|207837.1|207988.6|207838.6|207953.2|207803.2|32
1640175590000|2021-12-22 12:19:50|207986.5|207836.5|207986.2|207836.2|207993|207843|207986.1|207836.1|17
1640175600000|2021-12-22 12:20:00|207986.1|207836.1|207980.9|207830.9|207988.6|207838.6|207979.6|207829.6|28
1640175610000|2021-12-22 12:20:10|207981|207831|207983.6|207833.6|207984.1|207834.1|207980.9|207830.9|23
1640175620000|2021-12-22 12:20:20|207983.2|207833.2|207982.6|207832.6|207988.7|207838.7|207981.7|207831.7|23
1640175630000|2021-12-22 12:20:30|207982.4|207832.4|207989|207839|208010.7|207860.7|207982.4|207832.4|25
1640175640000|2021-12-22 12:20:40|207986.3|207836.3|208001.9|207851.9|208008.6|207858.6|207985.7|207835.7|27
1640175650000|2021-12-22 12:20:50|208006.7|207856.7|208006.4|207856.4|208013|207863|207968.9|207818.9|35
1640175660000|2021-12-22 12:21:00|208007.4|207857.4|207976.1|207826.1|208029.9|207879.9|207974.7|207824.7|37
1640175670000|2021-12-22 12:21:10|207966.9|207816.9|207993.8|207843.8|207993.8|207843.8|207949.9|207799.9|32
1640175680000|2021-12-22 12:21:20|207991.9|207841.9|208000|207850|208008.2|207858.2|207989.7|207839.7|18
1640175690000|2021-12-22 12:21:30|207990.8|207840.8|208014.1|207864.1|208019.9|207869.9|207989.7|207839.7|29
1640175700000|2021-12-22 12:21:40|208014.8|207864.8|208015.1|207865.1|208019.8|207869.8|208013|207863|23
1640175710000|2021-12-22 12:21:50|208014.6|207864.6|207966.8|207816.8|208014.6|207864.6|207966.8|207816.8|27
1640175720000|2021-12-22 12:22:00|207971.7|207821.7|207966.3|207816.3|207972.8|207822.8|207965.2|207815.2|21
1640175730000|2021-12-22 12:22:10|207966.1|207816.1|207971.2|207821.2|207974.9|207824.9|207965.7|207815.7|19
1640175740000|2021-12-22 12:22:20|207970.2|207820.2|207969.4|207819.4|207971.3|207821.3|207968.9|207818.9|11
1640175750000|2021-12-22 12:22:30|207969.6|207819.6|207951.1|207801.1|207971.6|207821.6|207948.6|207798.6|27
1640175760000|2021-12-22 12:22:40|207949.2|207799.2|207952.2|207802.2|207952.8|207802.8|207949|207799|25
1640175770000|2021-12-22 12:22:50|207951.2|207801.2|207953.3|207803.3|207957.7|207807.7|207950.1|207800.1|22
1640175780000|2021-12-22 12:23:00|207954.4|207804.4|207951.3|207801.3|207961.2|207811.2|207946.1|207796.1|35
1640175790000|2021-12-22 12:23:10|207949.1|207799.1|207952.1|207802.1|207955.1|207805.1|207943.9|207793.9|30
1640175800000|2021-12-22 12:23:20|207952|207802|207953.5|207803.5|207957.7|207807.7|207945.8|207795.8|29
1640175810000|2021-12-22 12:23:30|207952|207802|207952.5|207802.5|207956.8|207806.8|207941.9|207791.9|24
1640175820000|2021-12-22 12:23:40|207949.8|207799.8|207948.2|207798.2|207952.9|207802.9|207946.4|207796.4|27
1640175830000|2021-12-22 12:23:50|207947.3|207797.3|207951.6|207801.6|207959.8|207809.8|207947.3|207797.3|29
1640175840000|2021-12-22 12:24:00|207951.8|207801.8|207947.6|207797.6|207956.5|207806.5|207946.7|207796.7|29
1640175850000|2021-12-22 12:24:10|207946.9|207796.9|207947.2|207797.2|207949.9|207799.9|207944.8|207794.8|26
1640175860000|2021-12-22 12:24:20|207949.4|207799.4|207941|207791|207951.2|207801.2|207941|207791|34
1640175870000|2021-12-22 12:24:30|207945.7|207795.7|207940.3|207790.3|207945.7|207795.7|207939.9|207789.9|28
1640175880000|2021-12-22 12:24:40|207940.5|207790.5|207938|207788|207942.6|207792.6|207933.9|207783.9|28
1640175890000|2021-12-22 12:24:50|207937.8|207787.8|207936.7|207786.7|207937.8|207787.8|207935.1|207785.1|25
1640175900000|2021-12-22 12:25:00|207935.5|207785.5|207903.8|207753.8|207938.3|207788.3|207903.2|207753.2|33
1640175910000|2021-12-22 12:25:10|207905.8|207755.8|207904.2|207754.2|207911.4|207761.4|207902.2|207752.2|31
1640175920000|2021-12-22 12:25:20|207901.4|207751.4|207901.2|207751.2|207902.2|207752.2|207897.2|207747.2|28
1640175930000|2021-12-22 12:25:30|207901.4|207751.4|207909.6|207759.6|207909.6|207759.6|207901.2|207751.2|32
1640175940000|2021-12-22 12:25:40|207909.9|207759.9|207907.5|207757.5|207910.5|207760.5|207906.7|207756.7|32
1640175950000|2021-12-22 12:25:50|207907.1|207757.1|207908.1|207758.1|207909.2|207759.2|207907|207757|22
1640175960000|2021-12-22 12:26:00|207908.5|207758.5|207908.2|207758.2|207910.7|207760.7|207905.6|207755.6|27
1640175970000|2021-12-22 12:26:10|207907.8|207757.8|207900.1|207750.1|207908|207758|207896.1|207746.1|34
1640175980000|2021-12-22 12:26:20|207902.9|207752.9|207903.6|207753.6|207906|207756|207899.8|207749.8|26
1640175990000|2021-12-22 12:26:30|207903.3|207753.3|207910.1|207760.1|207911.1|207761.1|207903.3|207753.3|29
1640176000000|2021-12-22 12:26:40|207909.6|207759.6|207912|207762|207912.6|207762.6|207907.9|207757.9|27
1640176010000|2021-12-22 12:26:50|207912.3|207762.3|207912.4|207762.4|207914.3|207764.3|207907.1|207757.1|24
1640176020000|2021-12-22 12:27:00|207912.7|207762.7|207923.1|207773.1|207923.7|207773.7|207912.1|207762.1|28
1640176030000|2021-12-22 12:27:10|207921.7|207771.7|207920.5|207770.5|207929.5|207779.5|207915.6|207765.6|36
1640176040000|2021-12-22 12:27:20|207920.8|207770.8|207917.1|207767.1|207948.7|207798.7|207913.2|207763.2|34
1640176050000|2021-12-22 12:27:30|207917.4|207767.4|207916.1|207766.1|207918.5|207768.5|207913.2|207763.2|31
1640176060000|2021-12-22 12:27:40|207915.7|207765.7|207917.1|207767.1|207920|207770|207912.3|207762.3|31
1640176070000|2021-12-22 12:27:50|207917.9|207767.9|207916.9|207766.9|207919|207769|207916.1|207766.1|20
1640176080000|2021-12-22 12:28:00|207916.4|207766.4|207910.5|207760.5|207917.2|207767.2|207910.5|207760.5|12
1640176090000|2021-12-22 12:28:10|207911.5|207761.5|207913.9|207763.9|207914.4|207764.4|207911.5|207761.5|34
1640176100000|2021-12-22 12:28:20|207913.7|207763.7|207913.7|207763.7|207918.4|207768.4|207911.5|207761.5|28
1640176110000|2021-12-22 12:28:30|207914|207764|207939.2|207789.2|207940.4|207790.4|207914|207764|31
1640176120000|2021-12-22 12:28:40|207939.1|207789.1|207937.4|207787.4|207939.6|207789.6|207937.4|207787.4|25
1640176130000|2021-12-22 12:28:50|207938.3|207788.3|207953.2|207803.2|207953.8|207803.8|207936.3|207786.3|26
1640176140000|2021-12-22 12:29:00|207953.5|207803.5|207964.3|207814.3|207964.3|207814.3|207948.9|207798.9|24
1640176150000|2021-12-22 12:29:10|207963.9|207813.9|207898.5|207748.5|207963.9|207813.9|207896.6|207746.6|32
1640176160000|2021-12-22 12:29:20|207897.7|207747.7|207854.3|207704.3|207898.1|207748.1|207851.7|207701.7|24
1640176170000|2021-12-22 12:29:30|207851.7|207701.7|207850.6|207700.6|207856.2|207706.2|207848.3|207698.3|24
1640176180000|2021-12-22 12:29:40|207850.4|207700.4|207857.2|207707.2|207859.2|207709.2|207850|207700|28
1640176190000|2021-12-22 12:29:50|207856.9|207706.9|207855.4|207705.4|207857.2|207707.2|207854.6|207704.6|25
1640176200000|2021-12-22 12:30:00|207855.2|207705.2|207815.4|207665.4|207857.5|207707.5|207815.4|207665.4|31
1640176210000|2021-12-22 12:30:10|207815.8|207665.8|207808.6|207658.6|207817.1|207667.1|207807.9|207657.9|29
1640176220000|2021-12-22 12:30:20|207809.4|207659.4|207807.3|207657.3|207809.6|207659.6|207803.2|207653.2|24
1640176230000|2021-12-22 12:30:30|207783.8|207633.8|207785.6|207635.6|207785.6|207635.6|207780.7|207630.7|29
1640176240000|2021-12-22 12:30:40|207786|207636|207738.2|207588.2|207786.5|207636.5|207736.4|207586.4|23
1640176250000|2021-12-22 12:30:50|207737.6|207587.6|207723.3|207573.3|207737.6|207587.6|207720.1|207570.1|23
1640176260000|2021-12-22 12:31:00|207727.3|207577.3|207737.1|207587.1|207737.1|207587.1|207720.9|207570.9|31
1640176270000|2021-12-22 12:31:10|207736|207586|207739.7|207589.7|207740|207590|207736|207586|20
1640176280000|2021-12-22 12:31:20|207737.6|207587.6|207698.7|207548.7|207738.3|207588.3|207697.9|207547.9|21
1640176290000|2021-12-22 12:31:30|207699.2|207549.2|207699.9|207549.9|207700.1|207550.1|207698.8|207548.8|14
1640176300000|2021-12-22 12:31:40|207698.7|207548.7|207698.9|207548.9|207699.6|207549.6|207697.7|207547.7|12
1640176310000|2021-12-22 12:31:50|207699.3|207549.3|207698.9|207548.9|207700|207550|207698.2|207548.2|17
1640176320000|2021-12-22 12:32:00|207699.3|207549.3|207697.5|207547.5|207701.7|207551.7|207684.3|207534.3|24
1640176330000|2021-12-22 12:32:10|207698.3|207548.3|207685|207535|207700.1|207550.1|207685|207535|27
1640176340000|2021-12-22 12:32:20|207686.1|207536.1|207661|207511|207686.1|207536.1|207658.1|207508.1|30
1640176350000|2021-12-22 12:32:30|207658.9|207508.9|207727|207577|207727.4|207577.4|207658.9|207508.9|32
1640176360000|2021-12-22 12:32:40|207726.9|207576.9|207725|207575|207728.5|207578.5|207722.8|207572.8|25
1640176370000|2021-12-22 12:32:50|207725.5|207575.5|207726.1|207576.1|207727|207577|207725.5|207575.5|22
1640176380000|2021-12-22 12:33:00|207724.3|207574.3|207721.6|207571.6|207724.3|207574.3|207717.7|207567.7|30
1640176390000|2021-12-22 12:33:10|207722|207572|207722.9|207572.9|207725.9|207575.9|207722|207572|17
1640176400000|2021-12-22 12:33:20|207720.5|207570.5|207721.1|207571.1|207722.6|207572.6|207718.7|207568.7|17
1640176410000|2021-12-22 12:33:30|207722.9|207572.9|207720.3|207570.3|207722.9|207572.9|207720.1|207570.1|12
1640176420000|2021-12-22 12:33:40|207719.9|207569.9|207721|207571|207725.5|207575.5|207719.9|207569.9|16
1640176430000|2021-12-22 12:33:50|207725.2|207575.2|207728|207578|207729.8|207579.8|207725.2|207575.2|17
1640176440000|2021-12-22 12:34:00|207728.7|207578.7|207702.5|207552.5|207728.8|207578.8|207702.2|207552.2|34
1640176450000|2021-12-22 12:34:10|207702.8|207552.8|207700.9|207550.9|207703.5|207553.5|207696.9|207546.9|28
1640176460000|2021-12-22 12:34:20|207702|207552|207698.7|207548.7|207702|207552|207691.3|207541.3|29
1640176470000|2021-12-22 12:34:30|207697.7|207547.7|207699.9|207549.9|207701.1|207551.1|207697.1|207547.1|27
1640176480000|2021-12-22 12:34:40|207700.3|207550.3|207695.1|207545.1|207700.5|207550.5|207693.2|207543.2|24
1640176490000|2021-12-22 12:34:50|207694.6|207544.6|207692.5|207542.5|207694.6|207544.6|207689.2|207539.2|29
1640176500000|2021-12-22 12:35:00|207692.7|207542.7|207687.3|207537.3|207692.7|207542.7|207682.7|207532.7|32
1640176510000|2021-12-22 12:35:10|207687.9|207537.9|207695.1|207545.1|207696|207546|207686.8|207536.8|31
1640176520000|2021-12-22 12:35:20|207693.7|207543.7|207688.8|207538.8|207694.5|207544.5|207687|207537|29
1640176530000|2021-12-22 12:35:30|207684.5|207534.5|207684.8|207534.8|207690|207540|207680.2|207530.2|32
1640176540000|2021-12-22 12:35:40|207684.5|207534.5|207684.7|207534.7|207687.3|207537.3|207683.7|207533.7|24
1640176550000|2021-12-22 12:35:50|207684.8|207534.8|207691.6|207541.6|207696.2|207546.2|207684.8|207534.8|26
1640176560000|2021-12-22 12:36:00|207691.9|207541.9|207711.6|207561.6|207711.6|207561.6|207690.6|207540.6|31
1640176570000|2021-12-22 12:36:10|207711.7|207561.7|207720.4|207570.4|207721.5|207571.5|207711.7|207561.7|27
1640176580000|2021-12-22 12:36:20|207720.5|207570.5|207719.8|207569.8|207720.7|207570.7|207719|207569|26
1640176590000|2021-12-22 12:36:30|207722.7|207572.7|207724.4|207574.4|207727|207577|207718|207568|24
1640176600000|2021-12-22 12:36:40|207725|207575|207730.4|207580.4|207732.1|207582.1|207725|207575|25
1640176610000|2021-12-22 12:36:50|207730.3|207580.3|207723.3|207573.3|207730.7|207580.7|207717.8|207567.8|28
1640176620000|2021-12-22 12:37:00|207723.1|207573.1|207723.2|207573.2|207724.1|207574.1|207719.6|207569.6|27
1640176630000|2021-12-22 12:37:10|207723.5|207573.5|207703.1|207553.1|207723.8|207573.8|207702.8|207552.8|24
1640176640000|2021-12-22 12:37:20|207703.9|207553.9|207704.6|207554.6|207705.1|207555.1|207702.8|207552.8|32
1640176650000|2021-12-22 12:37:30|207704.9|207554.9|207687.3|207537.3|207704.9|207554.9|207685.9|207535.9|27
1640176660000|2021-12-22 12:37:40|207686.9|207536.9|207686.7|207536.7|207688.2|207538.2|207685.7|207535.7|26
1640176670000|2021-12-22 12:37:50|207687.2|207537.2|207681.7|207531.7|207687.5|207537.5|207679|207529|22
1640176680000|2021-12-22 12:38:00|207681.6|207531.6|207682.2|207532.2|207684.1|207534.1|207681.6|207531.6|21
1640176690000|2021-12-22 12:38:10|207682.7|207532.7|207686.7|207536.7|207686.7|207536.7|207682.4|207532.4|18
1640176700000|2021-12-22 12:38:20|207685.6|207535.6|207686.8|207536.8|207688.5|207538.5|207685.6|207535.6|17
1640176710000|2021-12-22 12:38:30|207683.2|207533.2|207682|207532|207683.2|207533.2|207679.9|207529.9|27
1640176720000|2021-12-22 12:38:40|207681.6|207531.6|207680.2|207530.2|207681.6|207531.6|207679.5|207529.5|17
1640176730000|2021-12-22 12:38:50|207680.4|207530.4|207714.9|207564.9|207721.5|207571.5|207679.9|207529.9|24
1640176740000|2021-12-22 12:39:00|207714.7|207564.7|207716.8|207566.8|207717.2|207567.2|207714.7|207564.7|23
1640176750000|2021-12-22 12:39:10|207696.8|207546.8|207664.7|207514.7|207696.8|207546.8|207651|207501|32
1640176760000|2021-12-22 12:39:20|207662.4|207512.4|207661.6|207511.6|207666.7|207516.7|207661.5|207511.5|28
1640176770000|2021-12-22 12:39:30|207662|207512|207653.6|207503.6|207662.6|207512.6|207653.6|207503.6|28
1640176780000|2021-12-22 12:39:40|207653.7|207503.7|207652.2|207502.2|207655.2|207505.2|207650.4|207500.4|21
1640176790000|2021-12-22 12:39:50|207651.9|207501.9|207655.3|207505.3|207655.5|207505.5|207651.9|207501.9|25
1640176800000|2021-12-22 12:40:00|207655.2|207505.2|207655.9|207505.9|207656.1|207506.1|207654.8|207504.8|18
1640176810000|2021-12-22 12:40:10|207656.3|207506.3|207660.9|207510.9|207661.3|207511.3|207655.7|207505.7|26
1640176820000|2021-12-22 12:40:20|207655.2|207505.2|207648.1|207498.1|207655.2|207505.2|207647.8|207497.8|24
1640176830000|2021-12-22 12:40:30|207648.2|207498.2|207650.1|207500.1|207650.7|207500.7|207647|207497|12
1640176840000|2021-12-22 12:40:40|207648.5|207498.5|207650.1|207500.1|207650.4|207500.4|207644.5|207494.5|17
1640176850000|2021-12-22 12:40:50|207650.3|207500.3|207650|207500|207651.1|207501.1|207650|207500|12
1640176860000|2021-12-22 12:41:00|207649.8|207499.8|207649.9|207499.9|207649.9|207499.9|207649.7|207499.7|6
1640176870000|2021-12-22 12:41:10|207649.4|207499.4|207652.2|207502.2|207652.2|207502.2|207647.3|207497.3|24
1640176880000|2021-12-22 12:41:20|207650.3|207500.3|207650.5|207500.5|207653.3|207503.3|207650.3|207500.3|18
1640176890000|2021-12-22 12:41:30|207651|207501|207650.9|207500.9|207651.9|207501.9|207649.9|207499.9|17
1640176900000|2021-12-22 12:41:40|207650.8|207500.8|207649|207499|207651.3|207501.3|207647.7|207497.7|23
1640176910000|2021-12-22 12:41:50|207649.3|207499.3|207649.8|207499.8|207650.5|207500.5|207648.4|207498.4|14
1640176920000|2021-12-22 12:42:00|207650.1|207500.1|207649.1|207499.1|207650.1|207500.1|207648.3|207498.3|14
1640176930000|2021-12-22 12:42:10|207649.6|207499.6|207648.8|207498.8|207651.4|207501.4|207647.5|207497.5|23
1640176940000|2021-12-22 12:42:20|207648.7|207498.7|207652.2|207502.2|207652.7|207502.7|207648.4|207498.4|24
1640176950000|2021-12-22 12:42:30|207652.5|207502.5|207653.2|207503.2|207653.5|207503.5|207650.9|207500.9|29
1640176960000|2021-12-22 12:42:40|207652.9|207502.9|207651.7|207501.7|207653.3|207503.3|207650|207500|26
1640176970000|2021-12-22 12:42:50|207650.5|207500.5|207667.6|207517.6|207667.6|207517.6|207647|207497|29
1640176980000|2021-12-22 12:43:00|207669.7|207519.7|207687|207537|207688|207538|207669.7|207519.7|25
1640176990000|2021-12-22 12:43:10|207687.3|207537.3|207687.7|207537.7|207689|207539|207682.7|207532.7|27
1640177000000|2021-12-22 12:43:20|207688.3|207538.3|207689.9|207539.9|207690.2|207540.2|207682.4|207532.4|34
1640177010000|2021-12-22 12:43:30|207689.7|207539.7|207686.3|207536.3|207690.7|207540.7|207683.9|207533.9|33
1640177020000|2021-12-22 12:43:40|207686.1|207536.1|207686.7|207536.7|207688.2|207538.2|207683|207533|24
1640177030000|2021-12-22 12:43:50|207686.1|207536.1|207686.9|207536.9|207687.7|207537.7|207685.4|207535.4|22
1640177040000|2021-12-22 12:44:00|207686.7|207536.7|207676.7|207526.7|207689.4|207539.4|207675.9|207525.9|31
1640177050000|2021-12-22 12:44:10|207677.3|207527.3|207679.2|207529.2|207679.2|207529.2|207675.5|207525.5|15
1640177060000|2021-12-22 12:44:20|207679.7|207529.7|207675.3|207525.3|207681.7|207531.7|207668.3|207518.3|19
1640177070000|2021-12-22 12:44:30|207677|207527|207674.1|207524.1|207678.4|207528.4|207673.2|207523.2|21
1640177080000|2021-12-22 12:44:40|207674.4|207524.4|207676.8|207526.8|207678.4|207528.4|207669.2|207519.2|25
1640177090000|2021-12-22 12:44:50|207675.1|207525.1|207679.3|207529.3|207679.3|207529.3|207672.9|207522.9|15
1640177100000|2021-12-22 12:45:00|207673.5|207523.5|207678.1|207528.1|207682.3|207532.3|207673.5|207523.5|28
1640177110000|2021-12-22 12:45:10|207680.8|207530.8|207678.3|207528.3|207682.2|207532.2|207675.9|207525.9|15
1640177120000|2021-12-22 12:45:20|207678|207528|207682.3|207532.3|207682.4|207532.4|207678|207528|15
1640177130000|2021-12-22 12:45:30|207681.5|207531.5|207680.6|207530.6|207681.5|207531.5|207676.8|207526.8|14
1640177140000|2021-12-22 12:45:40|207680.3|207530.3|207698.8|207548.8|207706.9|207556.9|207680.3|207530.3|31
1640177150000|2021-12-22 12:45:50|207698.7|207548.7|207697.1|207547.1|207701.6|207551.6|207696.4|207546.4|28
1640177160000|2021-12-22 12:46:00|207697.3|207547.3|207694.9|207544.9|207697.8|207547.8|207694.6|207544.6|30
1640177170000|2021-12-22 12:46:10|207695.1|207545.1|207698.5|207548.5|207701|207551|207694.3|207544.3|32
1640177180000|2021-12-22 12:46:20|207697.2|207547.2|207697.7|207547.7|207698.7|207548.7|207694.6|207544.6|29
1640177190000|2021-12-22 12:46:30|207698.4|207548.4|207698.6|207548.6|207705.2|207555.2|207696.7|207546.7|26
1640177200000|2021-12-22 12:46:40|207699.2|207549.2|207684.3|207534.3|207700.8|207550.8|207684.3|207534.3|27
1640177210000|2021-12-22 12:46:50|207684.5|207534.5|207673.9|207523.9|207685.2|207535.2|207670.8|207520.8|18
1640177220000|2021-12-22 12:47:00|207675.8|207525.8|207673.4|207523.4|207678.7|207576.1|207622.8|207523.2|19
1640177230000|2021-12-22 12:47:10|207673.6|207523.6|207647.2|207497.2|207673.6|207523.6|207644.7|207494.7|26
1640177240000|2021-12-22 12:47:20|207648.6|207498.6|207649.8|207499.8|207651.6|207501.6|207648.6|207498.6|15
1640177250000|2021-12-22 12:47:30|207649.9|207499.9|207655.1|207505.1|207658.6|207508.6|207649.3|207499.3|22
1640177260000|2021-12-22 12:47:40|207649|207499|207650.8|207500.8|207650.8|207500.8|207649|207499|16
1640177270000|2021-12-22 12:47:50|207652|207502|207649.6|207499.6|207652.9|207502.9|207649|207499|19
1640177280000|2021-12-22 12:48:00|207651|207501|207651.2|207501.2|207652.1|207502.1|207649.8|207499.8|21
1640177290000|2021-12-22 12:48:10|207649.5|207499.5|207649.7|207499.7|207650|207500|207647.6|207497.6|26
1640177300000|2021-12-22 12:48:20|207650.1|207500.1|207649.8|207499.8|207650.8|207500.8|207649|207499|21
1640177310000|2021-12-22 12:48:30|207649.9|207499.9|207647.7|207497.7|207650.8|207500.8|207647|207497|20
1640177320000|2021-12-22 12:48:40|207648|207498|207648|207498|207649.7|207499.7|207647.6|207497.6|21
1640177330000|2021-12-22 12:48:50|207648.5|207498.5|207647.1|207497.1|207648.5|207498.5|207647.1|207497.1|13
1640177340000|2021-12-22 12:49:00|207647.4|207497.4|207642|207492|207648.4|207498.4|207640.3|207490.3|19
1640177350000|2021-12-22 12:49:10|207642.1|207492.1|207641.4|207491.4|207642.2|207492.2|207638|207488|17
1640177360000|2021-12-22 12:49:20|207641|207491|207641.7|207491.7|207641.7|207491.7|207638.8|207488.8|14
1640177370000|2021-12-22 12:49:30|207642|207492|207641.5|207491.5|207642|207492|207639|207489|16
1640177380000|2021-12-22 12:49:40|207641.3|207491.3|207643.5|207493.5|207643.5|207493.5|207639.6|207489.6|11
1640177390000|2021-12-22 12:49:50|207643.2|207493.2|207642.6|207492.6|207645.9|207495.9|207641|207491|16
1640177400000|2021-12-22 12:50:00|207642.7|207492.7|207594.6|207544.6|207645.8|207552.5|207591.2|207491|18
1640177410000|2021-12-22 12:50:10|207596|207546|207641.3|207491.3|207649.3|207547.9|207594.4|207491.2|20
1640177420000|2021-12-22 12:50:20|207645.9|207495.9|207649.1|207499.1|207662.5|207512.5|207643.2|207493.2|28
1640177430000|2021-12-22 12:50:30|207648.9|207498.9|207652.3|207502.3|207652.3|207502.3|207646|207496|28
1640177440000|2021-12-22 12:50:40|207651.8|207501.8|207653.5|207503.5|207659.3|207509.3|207649.9|207499.9|31
1640177450000|2021-12-22 12:50:50|207654|207504|207656.4|207506.4|207659.5|207509.5|207652.7|207502.7|33
1640177460000|2021-12-22 12:51:00|207660|207510|207730.7|207580.7|207734|207584|207660|207510|38
1640177470000|2021-12-22 12:51:10|207731.8|207581.8|207726.1|207576.1|207731.9|207581.9|207726.1|207576.1|26
1640177480000|2021-12-22 12:51:20|207725.2|207575.2|207727.9|207577.9|207730.5|207580.5|207725.2|207575.2|27
1640177490000|2021-12-22 12:51:30|207727.6|207577.6|207717.9|207567.9|207728.8|207578.8|207716.9|207566.9|33
1640177500000|2021-12-22 12:51:40|207719.4|207569.4|207721|207571|207721.2|207571.2|207716.6|207566.6|29
1640177510000|2021-12-22 12:51:50|207721.5|207571.5|207720.4|207570.4|207721.5|207571.5|207718.3|207568.3|21
1640177520000|2021-12-22 12:52:00|207720.3|207570.3|207692.6|207542.6|207720.3|207570.3|207692.6|207542.6|31
1640177530000|2021-12-22 12:52:10|207691.5|207541.5|207747.7|207597.7|207750.6|207641.5|207656.7|207541.5|34
1640177540000|2021-12-22 12:52:20|207747.6|207597.6|207747.4|207597.4|207748.5|207598.5|207745.9|207595.9|22
1640177550000|2021-12-22 12:52:30|207748|207598|207736|207586|207751.2|207601.2|207734|207584|22
1640177560000|2021-12-22 12:52:40|207735.9|207585.9|207740.7|207590.7|207744.7|207594.7|207733.4|207583.4|22
1640177570000|2021-12-22 12:52:50|207739.4|207589.4|207744.7|207594.7|207744.7|207594.7|207739.3|207589.3|28
1640177580000|2021-12-22 12:53:00|207743.8|207593.8|207838.9|207688.9|207843.7|207693.7|207742.4|207592.4|32
1640177590000|2021-12-22 12:53:10|207838.4|207688.4|207837.8|207687.8|207847.6|207697.6|207836.5|207686.5|28
1640177600000|2021-12-22 12:53:20|207839.7|207689.7|207847|207697|207848.6|207698.6|207839.7|207689.7|24
1640177610000|2021-12-22 12:53:30|207847.3|207697.3|207844.2|207694.2|207847.3|207697.3|207841.6|207691.6|25
1640177620000|2021-12-22 12:53:40|207842.6|207692.6|207816.7|207666.7|207844.7|207694.7|207816.7|207666.7|21
1640177630000|2021-12-22 12:53:50|207817.2|207667.2|207822.5|207672.5|207826.6|207676.6|207810.8|207660.8|27
1640177640000|2021-12-22 12:54:00|207822.7|207672.7|207823.4|207673.4|207823.6|207673.6|207817.4|207667.4|24
1640177650000|2021-12-22 12:54:10|207823.3|207673.3|207849.3|207699.3|207849.3|207699.3|207819.2|207669.2|16
1640177660000|2021-12-22 12:54:20|207856.1|207706.1|207862.6|207712.6|207871.3|207721.3|207853.8|207703.8|28
1640177670000|2021-12-22 12:54:30|207864.7|207714.7|207869.5|207719.5|207872.9|207722.9|207850.8|207700.8|22
1640177680000|2021-12-22 12:54:40|207869.9|207719.9|207873.8|207723.8|207874.7|207724.7|207869.1|207719.1|19
1640177690000|2021-12-22 12:54:50|207873.7|207723.7|207893.9|207743.9|207897.4|207747.4|207872.6|207722.6|25
1640177700000|2021-12-22 12:55:00|207893.7|207743.7|207904.6|207754.6|207907.3|207757.3|207893.7|207743.7|24
1640177710000|2021-12-22 12:55:10|207902.8|207752.8|207901.9|207751.9|207904.8|207754.8|207900.5|207750.5|18
1640177720000|2021-12-22 12:55:20|207901.6|207751.6|207899.7|207749.7|207901.6|207751.6|207899|207749|21
1640177730000|2021-12-22 12:55:30|207900.4|207750.4|207898.5|207748.5|207901.7|207751.7|207897.7|207747.7|26
1640177740000|2021-12-22 12:55:40|207898.3|207748.3|207933.3|207783.3|207933.3|207783.3|207898.3|207748.3|21
1640177750000|2021-12-22 12:55:50|207932.6|207782.6|207934.6|207784.6|207935.9|207785.9|207930.3|207780.3|26
1640177760000|2021-12-22 12:56:00|207933.8|207783.8|207934|207784|207934.4|207784.4|207931.8|207781.8|19
1640177770000|2021-12-22 12:56:10|207933.9|207783.9|207931|207781|207938.2|207788.2|207930.4|207780.4|19
1640177780000|2021-12-22 12:56:20|207930.7|207780.7|207933.6|207783.6|207933.8|207783.8|207930.7|207780.7|15
1640177790000|2021-12-22 12:56:30|207933.7|207783.7|207940.6|207790.6|207943.8|207793.8|207930.6|207780.6|26
1640177800000|2021-12-22 12:56:40|207941.1|207791.1|207957.2|207807.2|207957.2|207807.2|207939.7|207789.7|20
1640177810000|2021-12-22 12:56:50|207960.3|207810.3|207955.2|207805.2|207960.3|207810.3|207953|207803|30
1640177820000|2021-12-22 12:57:00|207954.9|207804.9|207957.9|207807.9|207960|207810|207953.2|207803.2|31
1640177830000|2021-12-22 12:57:10|207954.5|207804.5|207961.1|207811.1|207964.1|207814.1|207954.5|207804.5|26
1640177840000|2021-12-22 12:57:20|207962.2|207812.2|207958.5|207808.5|207964.4|207814.4|207941.1|207791.1|34
1640177850000|2021-12-22 12:57:30|207957.7|207807.7|207953.9|207803.9|207958.5|207808.5|207950.8|207800.8|26
1640177860000|2021-12-22 12:57:40|207953.7|207803.7|207957.1|207807.1|207959.1|207809.1|207953.4|207803.4|15
1640177870000|2021-12-22 12:57:50|207955.5|207805.5|207953.1|207803.1|207955.5|207805.5|207950.8|207800.8|11
1640177880000|2021-12-22 12:58:00|207953.3|207803.3|207957.6|207807.6|207960.6|207810.6|207953.3|207803.3|16
1640177890000|2021-12-22 12:58:10|207957.5|207807.5|207952.4|207802.4|207957.8|207807.8|207950.4|207800.4|20
1640177900000|2021-12-22 12:58:20|207951.7|207801.7|207950.8|207800.8|207954.2|207804.2|207950.8|207800.8|14
1640177910000|2021-12-22 12:58:30|207950.2|207800.2|207949.3|207799.3|207951.5|207801.5|207948.5|207798.5|25
1640177920000|2021-12-22 12:58:40|207949.6|207799.6|207926.5|207776.5|207949.6|207799.6|207922.3|207772.3|33
1640177930000|2021-12-22 12:58:50|207926|207776|207913.5|207763.5|207926|207776|207913|207763|20
1640177940000|2021-12-22 12:59:00|207915.2|207765.2|207871.2|207721.2|207919.6|207769.6|207871.2|207721.2|30
1640177950000|2021-12-22 12:59:10|207873.3|207723.3|207881.8|207731.8|207883.7|207733.7|207873.3|207723.3|31
1640177960000|2021-12-22 12:59:20|207885.3|207735.3|207884.8|207734.8|207885.3|207735.3|207882.4|207732.4|28
1640177970000|2021-12-22 12:59:30|207885|207735|207885.6|207735.6|207886.2|207736.2|207879.6|207729.6|30
1640177980000|2021-12-22 12:59:40|207884.9|207734.9|207886.9|207736.9|207889.5|207739.5|207884|207734|32
1640177990000|2021-12-22 12:59:50|207886|207736|207894.6|207744.6|207898.7|207748.7|207886|207736|31
1640178000000|2021-12-22 13:00:00|207898.7|207748.7|207923.7|207773.7|207926.4|207776.4|207893.5|207743.5|35
1640178010000|2021-12-22 13:00:10|207924.7|207774.7|207941.7|207791.7|207946.4|207796.4|207923.4|207773.4|24
1640178020000|2021-12-22 13:00:20|207941.9|207791.9|207941.3|207791.3|207949|207799|207940.8|207790.8|31
1640178030000|2021-12-22 13:00:30|207942.8|207792.8|207911.2|207761.2|207949.3|207813.9|207863.6|207761.2|28
1640178040000|2021-12-22 13:00:40|207911.9|207761.9|207913.7|207763.7|207915.5|207765.5|207911.2|207761.2|30
1640178050000|2021-12-22 13:00:50|207913.3|207763.3|207902.9|207752.9|207914.8|207764.8|207899.2|207749.2|32
1640178060000|2021-12-22 13:01:00|207885.7|207735.7|207852.5|207702.5|207885.7|207735.7|207849.8|207699.8|35
1640178070000|2021-12-22 13:01:10|207852.7|207702.7|207850.1|207700.1|207853.8|207703.8|207849.2|207699.2|18
1640178080000|2021-12-22 13:01:20|207841.5|207691.5|207817.5|207667.5|207841.5|207691.5|207816.6|207666.6|25
1640178090000|2021-12-22 13:01:30|207818.4|207668.4|207825.8|207675.8|207825.8|207675.8|207816.3|207666.3|32
1640178100000|2021-12-22 13:01:40|207826.1|207676.1|207824|207674|207826.6|207676.6|207822.9|207672.9|24
1640178110000|2021-12-22 13:01:50|207823.2|207673.2|207824.1|207674.1|207824.3|207674.3|207810.1|207660.1|29
1640178120000|2021-12-22 13:02:00|207824.4|207674.4|207862.3|207712.3|207864|207714|207822|207672|30
1640178130000|2021-12-22 13:02:10|207860.3|207710.3|207879.7|207729.7|207892.8|207742.8|207860.3|207710.3|34
1640178140000|2021-12-22 13:02:20|207880.7|207730.7|207887.3|207737.3|207888.1|207738.1|207848.9|207698.9|35
1640178150000|2021-12-22 13:02:30|207886.2|207736.2|207901.1|207751.1|207903.7|207753.7|207886.2|207736.2|23
1640178160000|2021-12-22 13:02:40|207902.6|207752.6|207904.2|207754.2|207904.2|207754.2|207899.5|207749.5|16
1640178170000|2021-12-22 13:02:50|207904.4|207754.4|207900.2|207750.2|207936.7|207786.7|207900.2|207750.2|25
1640178180000|2021-12-22 13:03:00|207903.5|207753.5|207900.1|207750.1|207903.5|207753.5|207898.2|207748.2|31
1640178190000|2021-12-22 13:03:10|207901|207751|207876.8|207726.8|207902.6|207752.6|207876.8|207726.8|23
1640178200000|2021-12-22 13:03:20|207874|207724|207880.4|207730.4|207882.6|207732.6|207871.1|207721.1|22
1640178210000|2021-12-22 13:03:30|207880.5|207730.5|207885.4|207735.4|207887|207737|207880|207730|24
1640178220000|2021-12-22 13:03:40|207885.6|207735.6|207901|207751|207901.4|207751.4|207884.6|207734.6|32
1640178230000|2021-12-22 13:03:50|207902.6|207752.6|207898.2|207748.2|207904.2|207754.2|207896|207746|27
1640178240000|2021-12-22 13:04:00|207898.8|207748.8|207867.4|207717.4|207899.5|207749.5|207866.7|207716.7|29
1640178250000|2021-12-22 13:04:10|207866.5|207716.5|207866.6|207716.6|207869|207719|207863.2|207713.2|18
1640178260000|2021-12-22 13:04:20|207866.9|207716.9|207868.1|207718.1|207868.1|207718.1|207866.3|207716.3|8
1640178270000|2021-12-22 13:04:30|207868.4|207718.4|207862.7|207712.7|207868.4|207718.4|207860.2|207710.2|13
1640178280000|2021-12-22 13:04:40|207861.9|207711.9|207872.5|207722.5|207873.1|207723.1|207861.9|207711.9|24
1640178290000|2021-12-22 13:04:50|207872.6|207722.6|207864.1|207714.1|207873.3|207723.3|207862|207712|24
1640178300000|2021-12-22 13:05:00|207864.4|207714.4|207861.9|207711.9|207864.4|207714.4|207856.7|207706.7|25
1640178310000|2021-12-22 13:05:10|207861.8|207711.8|207865.3|207715.3|207865.3|207715.3|207861.5|207711.5|26
1640178320000|2021-12-22 13:05:20|207867|207717|207865.5|207715.5|207867|207717|207862.9|207712.9|27
1640178330000|2021-12-22 13:05:30|207864.3|207714.3|207867.1|207717.1|207867.5|207717.5|207864.3|207714.3|25
1640178340000|2021-12-22 13:05:40|207867.7|207717.7|207841.3|207691.3|207867.7|207717.7|207839.3|207689.3|34
1640178350000|2021-12-22 13:05:50|207840.3|207690.3|207847.4|207697.4|207850.4|207700.4|207840.3|207690.3|28
1640178360000|2021-12-22 13:06:00|207847.1|207697.1|207847.2|207697.2|207848.7|207698.7|207845.8|207695.8|25
1640178370000|2021-12-22 13:06:10|207849.6|207699.6|207848.7|207698.7|207850.5|207700.5|207847.2|207697.2|21
1640178380000|2021-12-22 13:06:20|207849.5|207699.5|207843.1|207693.1|207851.5|207701.5|207842.7|207692.7|22
1640178390000|2021-12-22 13:06:30|207842.3|207692.3|207843|207693|207846.2|207696.2|207840.1|207690.1|27
1640178400000|2021-12-22 13:06:40|207844.1|207694.1|207855.7|207705.7|207863.2|207713.2|207844.1|207694.1|29
1640178410000|2021-12-22 13:06:50|207856.4|207706.4|207861.4|207711.4|207861.6|207711.6|207852.5|207702.5|29
1640178420000|2021-12-22 13:07:00|207861.7|207711.7|207858.4|207708.4|207861.7|207711.7|207857.6|207707.6|20
1640178430000|2021-12-22 13:07:10|207858.8|207708.8|207861.9|207711.9|207864.7|207714.7|207858.8|207708.8|16
1640178440000|2021-12-22 13:07:20|207862|207712|207856.5|207706.5|207862.8|207712.8|207847.7|207697.7|27
1640178450000|2021-12-22 13:07:30|207856.7|207706.7|207853.2|207703.2|207856.7|207706.7|207853.2|207703.2|18
1640178460000|2021-12-22 13:07:40|207852.5|207702.5|207850.5|207700.5|207853.7|207703.7|207849.4|207699.4|21
1640178470000|2021-12-22 13:07:50|207851.2|207701.2|207850.7|207700.7|207851.7|207701.7|207849.9|207699.9|14
1640178480000|2021-12-22 13:08:00|207849.9|207699.9|207867.6|207717.6|207867.6|207717.6|207849.9|207699.9|30
1640178490000|2021-12-22 13:08:10|207868.2|207718.2|207864.4|207714.4|207871.2|207721.2|207859.5|207709.5|30
1640178500000|2021-12-22 13:08:20|207863.9|207713.9|207863.6|207713.6|207864.9|207714.9|207862.6|207712.6|28
1640178510000|2021-12-22 13:08:30|207863.3|207713.3|207872.7|207722.7|207872.7|207722.7|207861.9|207711.9|32
1640178520000|2021-12-22 13:08:40|207872|207722|207861.4|207711.4|207874.6|207724.6|207858.5|207708.5|30
1640178530000|2021-12-22 13:08:50|207861.7|207711.7|207861.6|207711.6|207863.2|207713.2|207854.9|207704.9|36
1640178540000|2021-12-22 13:09:00|207861|207711|207854.1|207704.1|207861|207711|207852.6|207702.6|32
1640178550000|2021-12-22 13:09:10|207854|207704|207854|207704|207855.5|207705.5|207850.8|207700.8|22
1640178560000|2021-12-22 13:09:20|207853.5|207703.5|207852.2|207702.2|207853.5|207703.5|207850.7|207700.7|15
1640178570000|2021-12-22 13:09:30|207852.3|207702.3|207853.5|207703.5|207853.5|207703.5|207849.6|207699.6|14
1640178580000|2021-12-22 13:09:40|207853.8|207703.8|207853.3|207703.3|207854.8|207704.8|207853.3|207703.3|8
1640178590000|2021-12-22 13:09:50|207853.1|207703.1|207853.3|207703.3|207854.2|207704.2|207852.8|207702.8|13
1640178600000|2021-12-22 13:10:00|207853|207703|207851.1|207701.1|207853.5|207703.5|207851.1|207701.1|11
1640178610000|2021-12-22 13:10:10|207850.7|207700.7|207852|207702|207853.5|207703.5|207850.7|207700.7|9
1640178620000|2021-12-22 13:10:20|207851.8|207701.8|207855.9|207705.9|207856.3|207706.3|207851.4|207701.4|17
1640178630000|2021-12-22 13:10:30|207855.2|207705.2|207791.6|207641.6|207857.6|207707.6|207791.6|207641.6|23
1640178640000|2021-12-22 13:10:40|207781.1|207631.1|207780.4|207630.4|207781.5|207631.5|207773.6|207623.6|27
1640178650000|2021-12-22 13:10:50|207778.8|207628.8|207776.5|207626.5|207778.8|207628.8|207775.3|207625.3|25
1640178660000|2021-12-22 13:11:00|207776|207626|207777.2|207627.2|207780.1|207630.1|207775.5|207625.5|28
1640178670000|2021-12-22 13:11:10|207778.5|207628.5|207780.9|207630.9|207790.5|207640.5|207777.1|207627.1|29
1640178680000|2021-12-22 13:11:20|207780.2|207630.2|207782.4|207632.4|207783.4|207633.4|207776.7|207626.7|30
1640178690000|2021-12-22 13:11:30|207783|207633|207780.3|207630.3|207783|207633|207779.5|207629.5|20
1640178700000|2021-12-22 13:11:40|207780.6|207630.6|207820.8|207670.8|207821.3|207671.3|207780.6|207630.6|28
1640178710000|2021-12-22 13:11:50|207820.7|207670.7|207835|207685|207836.1|207686.1|207820.7|207670.7|13
1640178720000|2021-12-22 13:12:00|207836.2|207686.2|207841.8|207691.8|207843.5|207693.5|207834.4|207684.4|26
1640178730000|2021-12-22 13:12:10|207844.8|207694.8|207858.6|207708.6|207860.8|207710.8|207843.4|207693.4|20
1640178740000|2021-12-22 13:12:20|207857.9|207707.9|207840|207690|207864.5|207714.5|207840|207690|21
1640178750000|2021-12-22 13:12:30|207841|207691|207854.2|207704.2|207856.5|207706.5|207838|207688|32
1640178760000|2021-12-22 13:12:40|207854.3|207704.3|207862.4|207712.4|207862.4|207712.4|207851.8|207701.8|28
1640178770000|2021-12-22 13:12:50|207863.4|207713.4|207869.6|207719.6|207869.6|207719.6|207861.2|207711.2|30
1640178780000|2021-12-22 13:13:00|207869.3|207719.3|207876.8|207726.8|207878|207728|207869.3|207719.3|27
1640178790000|2021-12-22 13:13:10|207876.7|207726.7|207868.3|207718.3|207878.2|207728.2|207867.7|207717.7|35
1640178800000|2021-12-22 13:13:20|207869.6|207719.6|207850.1|207700.1|207869.6|207719.6|207848.7|207698.7|28
1640178810000|2021-12-22 13:13:30|207849.6|207699.6|207845.1|207695.1|207852.9|207702.9|207843.1|207693.1|27
1640178820000|2021-12-22 13:13:40|207846.2|207696.2|207831.5|207681.5|207846.2|207696.2|207825.5|207675.5|28
1640178830000|2021-12-22 13:13:50|207832.1|207682.1|207830.9|207680.9|207835.2|207685.2|207828.6|207678.6|30
1640178840000|2021-12-22 13:14:00|207831|207681|207831.8|207681.8|207834.1|207684.1|207829.1|207679.1|24
1640178850000|2021-12-22 13:14:10|207832.8|207682.8|207820.1|207670.1|207833.3|207683.3|207820.1|207670.1|30
1640178860000|2021-12-22 13:14:20|207819.7|207669.7|207813.8|207663.8|207821.5|207671.5|207811.3|207661.3|32
1640178870000|2021-12-22 13:14:30|207814.1|207664.1|207822.1|207672.1|207825.1|207675.1|207811.9|207661.9|34
1640178880000|2021-12-22 13:14:40|207823|207673|207822.5|207672.5|207829.3|207679.3|207820.6|207670.6|38
1640178890000|2021-12-22 13:14:50|207820.8|207670.8|207820.7|207670.7|207828.9|207678.9|207817.6|207667.6|33
1640178900000|2021-12-22 13:15:00|207820.4|207670.4|207820.3|207670.3|207826.4|207676.4|207818.6|207668.6|28
1640178910000|2021-12-22 13:15:10|207820.6|207670.6|207820.6|207670.6|207821.3|207671.3|207819.3|207669.3|26
1640178920000|2021-12-22 13:15:20|207821|207671|207820.7|207670.7|207822.3|207672.3|207819.8|207669.8|21
1640178930000|2021-12-22 13:15:30|207821.2|207671.2|207825.7|207675.7|207827.9|207677.9|207821.2|207671.2|34
1640178940000|2021-12-22 13:15:40|207824.8|207674.8|207823.2|207673.2|207828.9|207678.9|207821.1|207671.1|33
1640178950000|2021-12-22 13:15:50|207822.9|207672.9|207822.8|207672.8|207826.7|207676.7|207822|207672|26
1640178960000|2021-12-22 13:16:00|207822.6|207672.6|207822.9|207672.9|207825.5|207675.5|207820.4|207670.4|28
1640178970000|2021-12-22 13:16:10|207822.5|207672.5|207815.8|207665.8|207822.5|207672.5|207815.8|207665.8|29
1640178980000|2021-12-22 13:16:20|207816.7|207666.7|207819.1|207669.1|207820.9|207670.9|207813.7|207663.7|33
1640178990000|2021-12-22 13:16:30|207818.5|207668.5|207822.4|207672.4|207822.7|207672.7|207817.6|207667.6|28
1640179000000|2021-12-22 13:16:40|207826.4|207676.4|207822.9|207672.9|207826.4|207676.4|207822.9|207672.9|20
1640179010000|2021-12-22 13:16:50|207823.1|207673.1|207823.8|207673.8|207823.8|207673.8|207819.4|207669.4|22
1640179020000|2021-12-22 13:17:00|207822.5|207672.5|207822|207672|207824.6|207674.6|207821|207671|19
1640179030000|2021-12-22 13:17:10|207822.5|207672.5|207827.4|207677.4|207830.3|207680.3|207822.5|207672.5|28
1640179040000|2021-12-22 13:17:20|207827.2|207677.2|207825.5|207675.5|207827.8|207677.8|207817.8|207667.8|25
1640179050000|2021-12-22 13:17:30|207824.7|207674.7|207839.8|207689.8|207839.8|207689.8|207824.4|207674.4|23
1640179060000|2021-12-22 13:17:40|207830.5|207680.5|207822.2|207672.2|207830.5|207680.5|207813.9|207663.9|30
1640179070000|2021-12-22 13:17:50|207819.8|207669.8|207831.6|207681.6|207836.3|207686.3|207819.8|207669.8|37
1640179080000|2021-12-22 13:18:00|207830.5|207680.5|207829.3|207679.3|207833.1|207683.1|207828.1|207678.1|33
1640179090000|2021-12-22 13:18:10|207829.2|207679.2|207830.7|207680.7|207832.7|207682.7|207828.2|207678.2|20
1640179100000|2021-12-22 13:18:20|207830.9|207680.9|207828.4|207678.4|207830.9|207680.9|207823.7|207673.7|33
1640179110000|2021-12-22 13:18:30|207828.6|207678.6|207828.9|207678.9|207829.3|207679.3|207828.6|207678.6|16
1640179120000|2021-12-22 13:18:40|207828.8|207678.8|207830.8|207680.8|207831|207681|207823.2|207673.2|28
1640179130000|2021-12-22 13:18:50|207830.7|207680.7|207830.4|207680.4|207830.7|207680.7|207828.3|207678.3|19
1640179140000|2021-12-22 13:19:00|207830|207680|207828.5|207678.5|207832.9|207682.9|207824.5|207674.5|21
1640179150000|2021-12-22 13:19:10|207828.7|207678.7|207826.8|207676.8|207829.8|207679.8|207826.5|207676.5|26
1640179160000|2021-12-22 13:19:20|207827.3|207677.3|207817.8|207667.8|207829|207679|207817.8|207667.8|32
1640179170000|2021-12-22 13:19:30|207818.5|207668.5|207787.9|207637.9|207819.9|207669.9|207785.2|207635.2|32
1640179180000|2021-12-22 13:19:40|207788|207638|207753.9|207603.9|207793.5|207643.5|207753.8|207603.8|29
1640179190000|2021-12-22 13:19:50|207752.9|207602.9|207739.5|207589.5|207753.6|207603.6|207739.5|207589.5|29
1640179200000|2021-12-22 13:20:00|207739.8|207589.8|207739.9|207589.9|207777.1|207627.1|207739.8|207589.8|39
1640179210000|2021-12-22 13:20:10|207700|207650|207708.6|207558.6|207745.4|207652|207697.6|207557.4|29
1640179220000|2021-12-22 13:20:20|207705.7|207555.7|207711.9|207561.9|207717.9|207567.9|207705.6|207555.6|32
1640179230000|2021-12-22 13:20:30|207707.2|207557.2|207740.9|207590.9|207744.6|207594.6|207707.2|207557.2|29
1640179240000|2021-12-22 13:20:40|207739.8|207589.8|207729.7|207579.7|207740.9|207590.9|207721.3|207571.3|24
1640179250000|2021-12-22 13:20:50|207730.6|207580.6|207742.5|207592.5|207742.5|207592.5|207728.1|207578.1|27
1640179260000|2021-12-22 13:21:00|207741.8|207591.8|207740.4|207590.4|207742.8|207592.8|207740.2|207590.2|25
1640179270000|2021-12-22 13:21:10|207740.5|207590.5|207739|207589|207742.3|207592.3|207738.6|207588.6|21
1640179280000|2021-12-22 13:21:20|207739.3|207589.3|207743.8|207593.8|207744.8|207594.8|207736.2|207586.2|31
1640179290000|2021-12-22 13:21:30|207746.2|207596.2|207816.2|207666.2|207818|207668|207746.2|207596.2|30
1640179300000|2021-12-22 13:21:40|207818.7|207668.7|207794.6|207644.6|207819.1|207669.1|207792.2|207642.2|26
1640179310000|2021-12-22 13:21:50|207795.7|207645.7|207766.2|207616.2|207797.6|207647.6|207748|207598|27
1640179320000|2021-12-22 13:22:00|207762.6|207612.6|207762.7|207612.7|207773.8|207623.8|207762.6|207612.6|31
1640179330000|2021-12-22 13:22:10|207763.9|207613.9|207772.8|207622.8|207773.1|207623.1|207763.6|207613.6|29
1640179340000|2021-12-22 13:22:20|207772.7|207622.7|207780.4|207630.4|207782.5|207632.5|207772.7|207622.7|29
1640179350000|2021-12-22 13:22:30|207780.9|207630.9|207781.6|207631.6|207782.6|207632.6|207778.6|207628.6|23
1640179360000|2021-12-22 13:22:40|207781.5|207631.5|207836.4|207686.4|207840.9|207690.9|207779|207629|36
1640179370000|2021-12-22 13:22:50|207836.2|207686.2|207841.1|207691.1|207841.6|207691.6|207836.2|207686.2|27
1640179380000|2021-12-22 13:23:00|207840.7|207690.7|207840|207690|207844|207694|207836.9|207686.9|37
1640179390000|2021-12-22 13:23:10|207840.7|207690.7|207819.1|207669.1|207841|207691|207818.7|207668.7|29
1640179400000|2021-12-22 13:23:20|207818.4|207668.4|207821.6|207671.6|207824|207674|207818.4|207668.4|30
1640179410000|2021-12-22 13:23:30|207822.5|207672.5|207811.7|207661.7|207823|207673|207809.1|207659.1|34
1640179420000|2021-12-22 13:23:40|207811.6|207661.6|207814.5|207664.5|207814.5|207664.5|207809.7|207659.7|27
1640179430000|2021-12-22 13:23:50|207817.3|207667.3|207816|207666|207822.1|207672.1|207815.6|207665.6|23
1640179440000|2021-12-22 13:24:00|207813.7|207663.7|207817|207667|207818.9|207668.9|207812.1|207662.1|28
1640179450000|2021-12-22 13:24:10|207801.8|207651.8|207798.2|207648.2|207807.4|207657.4|207798.2|207648.2|35
1640179460000|2021-12-22 13:24:20|207799.9|207649.9|207820.2|207670.2|207825.5|207675.5|207795.2|207645.2|33
1640179470000|2021-12-22 13:24:30|207814.5|207664.5|207821|207671|207821.2|207671.2|207802.2|207652.2|35
1640179480000|2021-12-22 13:24:40|207821.1|207671.1|207801.4|207651.4|207821.1|207671.1|207798.2|207648.2|34
1640179490000|2021-12-22 13:24:50|207799.9|207649.9|207801.5|207651.5|207803.1|207653.1|207798.9|207648.9|35
1640179500000|2021-12-22 13:25:00|207804.4|207654.4|207828.1|207678.1|207830.8|207680.8|207803.5|207653.5|36
1640179510000|2021-12-22 13:25:10|207826.7|207676.7|207857.4|207707.4|207859.9|207709.9|207826|207676|32
1640179520000|2021-12-22 13:25:20|207855.8|207705.8|207859.2|207709.2|207863.8|207713.8|207851.9|207701.9|25
1640179530000|2021-12-22 13:25:30|207858.6|207708.6|207872.9|207722.9|207879.1|207772.6|207822.6|207706.2|30
1640179540000|2021-12-22 13:25:40|207872.3|207722.3|207873.5|207723.5|207873.5|207723.5|207868.9|207718.9|28
1640179550000|2021-12-22 13:25:50|207875.3|207725.3|207878.6|207728.6|207879.9|207729.9|207872.2|207722.2|27
1640179560000|2021-12-22 13:26:00|207876.8|207726.8|207878.6|207728.6|207880.7|207730.7|207874.5|207724.5|22
1640179570000|2021-12-22 13:26:10|207878|207728|207880.5|207730.5|207880.6|207730.6|207876.3|207726.3|24
1640179580000|2021-12-22 13:26:20|207878.2|207728.2|207910.4|207760.4|207913.5|207763.5|207876.6|207726.6|29
1640179590000|2021-12-22 13:26:30|207911|207761|207909.6|207759.6|207914.1|207764.1|207908.7|207758.7|29
1640179600000|2021-12-22 13:26:40|207908.9|207758.9|207917.1|207767.1|207920.3|207770.3|207908.7|207758.7|23
1640179610000|2021-12-22 13:26:50|207917.2|207767.2|207915.9|207765.9|207917.2|207767.2|207915.9|207765.9|19
1640179620000|2021-12-22 13:27:00|207915.5|207765.5|207916|207766|207916.2|207766.2|207914.1|207764.1|11
1640179630000|2021-12-22 13:27:10|207916.1|207766.1|207926.4|207776.4|207926.7|207776.7|207913.8|207763.8|19
1640179640000|2021-12-22 13:27:20|207925.6|207775.6|207923.4|207773.4|207925.7|207775.7|207922.6|207772.6|20
1640179650000|2021-12-22 13:27:30|207923.2|207773.2|207923.1|207773.1|207924.5|207774.5|207923.1|207773.1|14
1640179660000|2021-12-22 13:27:40|207924|207774|207940.5|207790.5|207944.2|207794.2|207924|207774|28
1640179670000|2021-12-22 13:27:50|207941.2|207791.2|207968.9|207818.9|207976.7|207865.2|207915.2|207788.6|26
1640179680000|2021-12-22 13:28:00|207966.3|207816.3|207959.8|207809.8|207967.4|207817.4|207955.1|207805.1|34
1640179690000|2021-12-22 13:28:10|207959.7|207809.7|207933.1|207783.1|207959.7|207809.7|207932.5|207782.5|33
1640179700000|2021-12-22 13:28:20|207933|207783|207941|207791|207941.4|207791.4|207931.6|207781.6|25
1640179710000|2021-12-22 13:28:30|207942|207792|207940.6|207790.6|207942.3|207792.3|207937|207787|35
1640179720000|2021-12-22 13:28:40|207939|207789|207941.2|207791.2|207942.9|207792.9|207938.3|207788.3|38
1640179730000|2021-12-22 13:28:50|207942.1|207792.1|207932.9|207782.9|207942.8|207792.8|207932.4|207782.4|31
1640179740000|2021-12-22 13:29:00|207930|207780|207932.5|207782.5|207935.6|207785.6|207930|207780|31
1640179750000|2021-12-22 13:29:10|207931.6|207781.6|207855.4|207705.4|207932.6|207782.6|207852.6|207702.6|35
1640179760000|2021-12-22 13:29:20|207854.6|207704.6|207856.4|207706.4|207858.2|207708.2|207853.7|207703.7|25
1640179770000|2021-12-22 13:29:30|207856.6|207706.6|207866|207716|207882.3|207732.3|207856.2|207706.2|37
1640179780000|2021-12-22 13:29:40|207864.8|207714.8|207848.2|207698.2|207871|207721|207839.6|207689.6|35
1640179790000|2021-12-22 13:29:50|207835.9|207685.9|207839.6|207689.6|207841.9|207691.9|207833.9|207683.9|36
1640179800000|2021-12-22 13:30:00|207840.8|207690.8|207860.2|207710.2|207862.2|207712.2|207837.9|207687.9|36
1640179810000|2021-12-22 13:30:10|207860.1|207710.1|207822|207672|207860.1|207710.1|207820.1|207670.1|29
1640179820000|2021-12-22 13:30:20|207821.4|207671.4|207803.1|207653.1|207822.9|207672.9|207803.1|207653.1|28
1640179830000|2021-12-22 13:30:30|207801.8|207651.8|207796.8|207646.8|207801.8|207651.8|207792.6|207642.6|36
1640179840000|2021-12-22 13:30:40|207797.3|207647.3|207796.6|207646.6|207798.3|207648.3|207794.5|207644.5|36
1640179850000|2021-12-22 13:30:50|207795.4|207645.4|207795|207645|207797.5|207647.5|207791.4|207641.4|35
1640179860000|2021-12-22 13:31:00|207792.9|207642.9|207758.4|207608.4|207792.9|207642.9|207757.4|207607.4|39
1640179870000|2021-12-22 13:31:10|207758.9|207608.9|207728.1|207578.1|207759|207609|207728.1|207578.1|28
1640179880000|2021-12-22 13:31:20|207728|207578|207723.7|207573.7|207732.8|207582.8|207723.6|207573.6|23
1640179890000|2021-12-22 13:31:30|207724.5|207574.5|207722.4|207572.4|207724.8|207574.8|207720.7|207570.7|24
1640179900000|2021-12-22 13:31:40|207721.7|207571.7|207712.6|207562.6|207723.5|207573.5|207710.2|207560.2|31
1640179910000|2021-12-22 13:31:50|207712.2|207562.2|207715.6|207565.6|207715.6|207565.6|207712.2|207562.2|23
1640179920000|2021-12-22 13:32:00|207714.8|207564.8|207706.5|207556.5|207715.3|207565.3|207706.2|207556.2|31
1640179930000|2021-12-22 13:32:10|207708.7|207558.7|207633|207483|207708.7|207558.7|207630.6|207480.6|28
1640179940000|2021-12-22 13:32:20|207632|207482|207624|207474|207632.3|207482.3|207620.7|207470.7|24
1640179950000|2021-12-22 13:32:30|207622.6|207472.6|207634.8|207484.8|207640.8|207490.8|207622.6|207472.6|29
1640179960000|2021-12-22 13:32:40|207634.2|207484.2|207631.2|207481.2|207636.8|207486.8|207630.1|207480.1|21
1640179970000|2021-12-22 13:32:50|207636.2|207486.2|207633.7|207483.7|207640.5|207490.5|207631.8|207481.8|24
1640179980000|2021-12-22 13:33:00|207643.6|207493.6|207652.1|207502.1|207657.6|207507.6|207643.6|207493.6|34
1640179990000|2021-12-22 13:33:10|207652|207502|207653.1|207503.1|207655.9|207505.9|207650.7|207500.7|22
1640180000000|2021-12-22 13:33:20|207653.7|207503.7|207679.2|207529.2|207680.8|207570.6|207620.6|207498|34
1640180010000|2021-12-22 13:33:30|207674.9|207524.9|207640.9|207490.9|207687|207537|207640.9|207490.9|31
1640180020000|2021-12-22 13:33:40|207641.6|207491.6|207643.2|207493.2|207645.5|207495.5|207639.3|207489.3|30
1640180030000|2021-12-22 13:33:50|207642.7|207492.7|207644.9|207494.9|207644.9|207494.9|207606.2|207456.2|35
1640180040000|2021-12-22 13:34:00|207645.4|207495.4|207644.7|207494.7|207646.8|207496.8|207640.8|207490.8|30
1640180050000|2021-12-22 13:34:10|207644.5|207494.5|207646.3|207496.3|207647.6|207497.6|207643.9|207493.9|26
1640180060000|2021-12-22 13:34:20|207646.5|207496.5|207659.6|207509.6|207661|207511|207644|207494|27
1640180070000|2021-12-22 13:34:30|207660|207510|207653.4|207503.4|207662.6|207512.6|207647.6|207497.6|34
1640180080000|2021-12-22 13:34:40|207650.7|207500.7|207649.5|207499.5|207652.7|207502.7|207648.4|207498.4|21
1640180090000|2021-12-22 13:34:50|207650.3|207500.3|207644|207494|207650.3|207500.3|207643.3|207493.3|32
1640180100000|2021-12-22 13:35:00|207645.2|207495.2|207653.3|207503.3|207659|207509|207645|207495|35
1640180110000|2021-12-22 13:35:10|207652|207502|207653.7|207503.7|207656.8|207506.8|207650.1|207500.1|32
1640180120000|2021-12-22 13:35:20|207654.1|207504.1|207652.7|207502.7|207657.8|207507.8|207652.7|207502.7|24
1640180130000|2021-12-22 13:35:30|207653.2|207503.2|207659.5|207509.5|207660.2|207510.2|207651.6|207501.6|29
1640180140000|2021-12-22 13:35:40|207659.4|207509.4|207685.2|207535.2|207685.2|207535.2|207654.7|207504.7|27
1640180150000|2021-12-22 13:35:50|207686.4|207536.4|207691.9|207541.9|207695.9|207545.9|207686.4|207536.4|31
1640180160000|2021-12-22 13:36:00|207696.5|207546.5|207691.9|207541.9|207696.5|207546.5|207690.7|207540.7|29
1640180170000|2021-12-22 13:36:10|207692.2|207542.2|207698.6|207548.6|207699.5|207549.5|207692.2|207542.2|27
1640180180000|2021-12-22 13:36:20|207694.8|207544.8|207722|207572|207723.6|207573.6|207694.8|207544.8|31
1640180190000|2021-12-22 13:36:30|207721.5|207571.5|207713.1|207563.1|207723.2|207573.2|207712|207562|35
1640180200000|2021-12-22 13:36:40|207714.2|207564.2|207740.1|207590.1|207741.2|207591.2|207712|207562|32
1640180210000|2021-12-22 13:36:50|207739.4|207589.4|207747.6|207597.6|207763|207613|207739.4|207589.4|22
1640180220000|2021-12-22 13:37:00|207747|207597|207726.5|207576.5|207748.5|207598.5|207709.3|207559.3|32
1640180230000|2021-12-22 13:37:10|207725.3|207575.3|207710.3|207560.3|207727.5|207577.5|207706.9|207556.9|37
1640180240000|2021-12-22 13:37:20|207710.1|207560.1|207710.1|207560.1|207718|207568|207709.2|207559.2|36
1640180250000|2021-12-22 13:37:30|207711.2|207561.2|207700.6|207550.6|207713.9|207563.9|207695.6|207545.6|29
1640180260000|2021-12-22 13:37:40|207702.5|207552.5|207693.6|207543.6|207702.5|207552.5|207686.2|207536.2|34
1640180270000|2021-12-22 13:37:50|207694.6|207544.6|207695.7|207545.7|207697.3|207547.3|207692.3|207542.3|27
1640180280000|2021-12-22 13:38:00|207697.7|207547.7|207691.8|207541.8|207698.3|207605.4|207655.4|207535.9|31
1640180290000|2021-12-22 13:38:10|207691.4|207541.4|207695.4|207545.4|207695.4|207545.4|207688.7|207538.7|25
1640180300000|2021-12-22 13:38:20|207694.6|207544.6|207696.7|207546.7|207699.2|207549.2|207691.1|207541.1|32
1640180310000|2021-12-22 13:38:30|207697.2|207547.2|207696.5|207546.5|207698.9|207548.9|207695.1|207545.1|23
1640180320000|2021-12-22 13:38:40|207699.7|207549.7|207694.7|207544.7|207707.6|207557.6|207691|207541|36
1640180330000|2021-12-22 13:38:50|207694.9|207544.9|207701.9|207551.9|207704.8|207554.8|207694.2|207544.2|27
1640180340000|2021-12-22 13:39:00|207701.6|207551.6|207653.1|207603.1|207706.8|207610|207651.1|207551.1|28
1640180350000|2021-12-22 13:39:10|207653.2|207603.2|207654.3|207604.3|207702.9|207610.8|207650.5|207552.8|28
1640180360000|2021-12-22 13:39:20|207659.2|207609.2|207727.3|207577.3|207730.9|207609.5|207653.7|207550.2|25
1640180370000|2021-12-22 13:39:30|207726.7|207576.7|207753.1|207603.1|207765.7|207615.7|207726.7|207576.7|36
1640180380000|2021-12-22 13:39:40|207756.3|207606.3|207774.4|207624.4|207781.5|207631.5|207756.1|207606.1|33
1640180390000|2021-12-22 13:39:50|207774.7|207624.7|207693.4|207543.4|207775|207625|207691|207541|36
1640180400000|2021-12-22 13:40:00|207692.5|207542.5|207697.4|207547.4|207702|207552|207689.1|207539.1|26
1640180410000|2021-12-22 13:40:10|207697.3|207547.3|207692.4|207542.4|207698.1|207548.1|207685.5|207535.5|18
1640180420000|2021-12-22 13:40:20|207693.7|207543.7|207690.5|207540.5|207693.9|207543.9|207689.8|207539.8|12
1640180430000|2021-12-22 13:40:30|207690.3|207540.3|207644|207494|207690.3|207540.3|207644|207494|33
1640180440000|2021-12-22 13:40:40|207645.3|207495.3|207639.2|207489.2|207647.9|207497.9|207637.6|207487.6|32
1640180450000|2021-12-22 13:40:50|207638.8|207488.8|207642.5|207492.5|207651.4|207501.4|207638.7|207488.7|23
1640180460000|2021-12-22 13:41:00|207642.7|207492.7|207659.1|207509.1|207662.8|207512.8|207642.7|207492.7|29
1640180470000|2021-12-22 13:41:10|207658.9|207508.9|207678.2|207528.2|207705.4|207555.4|207658.5|207508.5|31
1640180480000|2021-12-22 13:41:20|207685.7|207535.7|207685.5|207535.5|207709.5|207559.5|207683.6|207533.6|35
1640180490000|2021-12-22 13:41:30|207691.9|207541.9|207703.2|207553.2|207706|207556|207691.9|207541.9|30
1640180500000|2021-12-22 13:41:40|207701.2|207551.2|207702|207552|207704.6|207554.6|207700.8|207550.8|23
1640180510000|2021-12-22 13:41:50|207699.8|207549.8|207683.6|207533.6|207706.1|207556.1|207673.1|207523.1|32
1640180520000|2021-12-22 13:42:00|207679.7|207529.7|207670.1|207520.1|207682.2|207532.2|207662.7|207512.7|30
1640180530000|2021-12-22 13:42:10|207667.7|207517.7|207673.1|207523.1|207674.5|207524.5|207667.7|207517.7|33
1640180540000|2021-12-22 13:42:20|207671.8|207521.8|207670.5|207520.5|207672.3|207522.3|207668.6|207518.6|29
1640180550000|2021-12-22 13:42:30|207669.5|207519.5|207707.9|207557.9|207711.4|207561.4|207669.4|207519.4|24
1640180560000|2021-12-22 13:42:40|207715|207565|207736.3|207586.3|207736.6|207586.6|207715|207565|32
1640180570000|2021-12-22 13:42:50|207737.5|207587.5|207775|207625|207779.6|207629.6|207733.1|207583.1|22
1640180580000|2021-12-22 13:43:00|207775.2|207625.2|207793|207643|207793.6|207643.6|207773.6|207623.6|26
1640180590000|2021-12-22 13:43:10|207795.4|207645.4|207785.3|207635.3|207795.4|207645.4|207782.1|207632.1|26
1640180600000|2021-12-22 13:43:20|207786.2|207636.2|207801.5|207651.5|207808.4|207658.4|207786.1|207636.1|29
1640180610000|2021-12-22 13:43:30|207801.1|207651.1|207805.2|207655.2|207807.1|207657.1|207797.8|207647.8|32
1640180620000|2021-12-22 13:43:40|207805.1|207655.1|207805.5|207655.5|207807.1|207657.1|207801.1|207651.1|30
1640180630000|2021-12-22 13:43:50|207805.7|207655.7|207799|207649|207807.2|207657.2|207795.9|207645.9|29
1640180640000|2021-12-22 13:44:00|207799.5|207649.5|207800|207650|207802.5|207652.5|207797.8|207647.8|28
1640180650000|2021-12-22 13:44:10|207800.5|207650.5|207800.8|207650.8|207801.7|207651.7|207798.9|207648.9|30
1640180660000|2021-12-22 13:44:20|207800.6|207650.6|207808.2|207658.2|207811.9|207661.9|207800.3|207650.3|25
1640180670000|2021-12-22 13:44:30|207809|207659|207817.9|207667.9|207821.4|207671.4|207809|207659|27
1640180680000|2021-12-22 13:44:40|207816.4|207666.4|207783.7|207633.7|207820.4|207670.4|207779.2|207629.2|31
1640180690000|2021-12-22 13:44:50|207763.1|207613.1|207735.9|207585.9|207763.1|207613.1|207734.3|207584.3|38
1640180700000|2021-12-22 13:45:00|207732.5|207582.5|207733.6|207583.6|207742.7|207592.7|207715.2|207565.2|37
1640180710000|2021-12-22 13:45:10|207733.9|207583.9|207745.7|207595.7|207745.7|207595.7|207732.4|207582.4|26
1640180720000|2021-12-22 13:45:20|207743.8|207593.8|207725.4|207575.4|207743.8|207593.8|207724.9|207574.9|37
1640180730000|2021-12-22 13:45:30|207725.7|207575.7|207730.9|207580.9|207735.8|207585.8|207725.7|207575.7|31
1640180740000|2021-12-22 13:45:40|207730.4|207580.4|207736.4|207586.4|207736.4|207586.4|207726.2|207576.2|32
1640180750000|2021-12-22 13:45:50|207736.3|207586.3|207728.2|207578.2|207740.3|207590.3|207725.7|207575.7|31
1640180760000|2021-12-22 13:46:00|207725.8|207575.8|207722.7|207572.7|207728.2|207578.2|207722.2|207572.2|28
1640180770000|2021-12-22 13:46:10|207723.3|207573.3|207669.7|207519.7|207723.3|207573.3|207667.7|207517.7|33
1640180780000|2021-12-22 13:46:20|207671.8|207521.8|207676.4|207526.4|207688.4|207538.4|207667.2|207517.2|30
1640180790000|2021-12-22 13:46:30|207675.6|207525.6|207677.6|207527.6|207685.6|207585.4|207628|207523.3|33
1640180800000|2021-12-22 13:46:40|207676.4|207526.4|207673.5|207523.5|207677.3|207527.3|207670.8|207520.8|32
1640180810000|2021-12-22 13:46:50|207672.7|207522.7|207669.3|207519.3|207673.5|207523.5|207667.4|207517.4|26
1640180820000|2021-12-22 13:47:00|207669.5|207519.5|207640.9|207490.9|207669.5|207519.5|207634.5|207484.5|30
1640180830000|2021-12-22 13:47:10|207640.4|207490.4|207612|207462|207644.2|207494.2|207610.7|207460.7|25
1640180840000|2021-12-22 13:47:20|207613.5|207463.5|207609.1|207459.1|207613.5|207518|207559.4|207454.5|31
1640180850000|2021-12-22 13:47:30|207609.6|207459.6|207612.8|207462.8|207614.3|207464.3|207608.2|207458.2|26
1640180860000|2021-12-22 13:47:40|207611.1|207461.1|207616.9|207466.9|207616.9|207466.9|207610.2|207460.2|25
1640180870000|2021-12-22 13:47:50|207615.2|207465.2|207615|207465|207617.9|207467.9|207612.2|207462.2|25
1640180880000|2021-12-22 13:48:00|207614.8|207464.8|207590.3|207540.3|207638.4|207540.3|207579.6|207464.8|28
1640180890000|2021-12-22 13:48:10|207588.6|207538.6|207630.2|207480.2|207637.3|207538.6|207583.8|207480.2|19
1640180900000|2021-12-22 13:48:20|207629.9|207479.9|207631.9|207481.9|207638|207488|207629.1|207479.1|23
1640180910000|2021-12-22 13:48:30|207632|207482|207517.6|207467.6|207637.6|207530.1|207517.6|207467.6|25
1640180920000|2021-12-22 13:48:40|207561.8|207411.8|207582.5|207432.5|207587.5|207483|207510|207411.8|33
1640180930000|2021-12-22 13:48:50|207582.1|207432.1|207579.9|207429.9|207582.3|207432.3|207578.1|207428.1|26
1640180940000|2021-12-22 13:49:00|207560.6|207510.6|207558.5|207408.5|207598.9|207510.6|207535.7|207405.6|29
1640180950000|2021-12-22 13:49:10|207558.2|207408.2|207484.5|207434.5|207578.7|207485.7|207481.3|207380.7|29
1640180960000|2021-12-22 13:49:20|207489.2|207439.2|207505.3|207355.3|207534|207442.4|207480.5|207349|29
1640180970000|2021-12-22 13:49:30|207505|207355|207511|207361|207511.5|207361.5|207502.6|207352.6|32
1640180980000|2021-12-22 13:49:40|207507.5|207357.5|207498.2|207348.2|207507.5|207357.5|207497.7|207347.7|22
1640180990000|2021-12-22 13:49:50|207498.3|207348.3|207529.9|207379.9|207530.2|207380.2|207498.3|207348.3|28
1640181000000|2021-12-22 13:50:00|207526.1|207376.1|207522.1|207372.1|207559.3|207409.3|207521.1|207371.1|34
1640181010000|2021-12-22 13:50:10|207522.2|207372.2|207563.5|207413.5|207563.5|207413.5|207511.6|207361.6|29
1640181020000|2021-12-22 13:50:20|207561.9|207411.9|207546.5|207396.5|207566.6|207416.6|207541.9|207391.9|27
1640181030000|2021-12-22 13:50:30|207551.3|207401.3|207560.5|207410.5|207562|207412|207549.7|207399.7|29
1640181040000|2021-12-22 13:50:40|207561.8|207411.8|207537.2|207387.2|207564.2|207414.2|207522.8|207372.8|35
1640181050000|2021-12-22 13:50:50|207537.6|207387.6|207534.1|207384.1|207539.8|207389.8|207531.7|207381.7|32
1640181060000|2021-12-22 13:51:00|207533.8|207383.8|207541.7|207391.7|207554.7|207404.7|207505.7|207355.7|37
1640181070000|2021-12-22 13:51:10|207544.9|207394.9|207547.9|207397.9|207551.7|207401.7|207542.2|207392.2|29
1640181080000|2021-12-22 13:51:20|207548.1|207398.1|207561.8|207411.8|207564.6|207414.6|207546.7|207396.7|27
1640181090000|2021-12-22 13:51:30|207561.1|207411.1|207564.4|207414.4|207572.8|207422.8|207557.4|207407.4|27
1640181100000|2021-12-22 13:51:40|207564.1|207414.1|207565.7|207415.7|207565.7|207415.7|207561.4|207411.4|22
1640181110000|2021-12-22 13:51:50|207565.5|207415.5|207605.6|207455.6|207607.3|207457.3|207562.5|207412.5|29
1640181120000|2021-12-22 13:52:00|207606.3|207456.3|207570.1|207420.1|207611.7|207461.7|207567.5|207417.5|33
1640181130000|2021-12-22 13:52:10|207570.2|207420.2|207605.2|207455.2|207610.7|207486.3|207536.3|207419.6|24
1640181140000|2021-12-22 13:52:20|207603.9|207453.9|207597.9|207447.9|207603.9|207453.9|207584.4|207434.4|26
1640181150000|2021-12-22 13:52:30|207596.8|207446.8|207640.4|207490.4|207644.3|207494.3|207574.1|207424.1|37
1640181160000|2021-12-22 13:52:40|207640.8|207490.8|207590.6|207440.6|207648.4|207498.4|207590.6|207440.6|36
1640181170000|2021-12-22 13:52:50|207587.5|207437.5|207570.7|207420.7|207587.5|207437.5|207570.7|207420.7|28
1640181180000|2021-12-22 13:53:00|207571.8|207421.8|207568.4|207418.4|207571.8|207421.8|207567.8|207417.8|23
1640181190000|2021-12-22 13:53:10|207568.2|207418.2|207564|207414|207569.1|207419.1|207563.8|207413.8|28
1640181200000|2021-12-22 13:53:20|207564.2|207414.2|207489.9|207439.9|207567.8|207439.9|207478.6|207370.8|31
1640181210000|2021-12-22 13:53:30|207536.8|207386.8|207519.5|207369.5|207537.6|207387.6|207519.5|207369.5|30
1640181220000|2021-12-22 13:53:40|207519.6|207369.6|207519.5|207369.5|207522.8|207372.8|207514|207364|22
1640181230000|2021-12-22 13:53:50|207519.8|207369.8|207561.7|207411.7|207561.7|207411.7|207517.4|207367.4|27
1640181240000|2021-12-22 13:54:00|207564.1|207414.1|207558.8|207408.8|207590.3|207440.3|207558.7|207408.7|38
1640181250000|2021-12-22 13:54:10|207559|207409|207559.1|207409.1|207560.3|207410.3|207558.4|207408.4|25
1640181260000|2021-12-22 13:54:20|207559|207409|207556.8|207406.8|207559|207409|207526.9|207376.9|32
1640181270000|2021-12-22 13:54:30|207560.5|207410.5|207565.3|207415.3|207569.1|207419.1|207560.5|207410.5|23
1640181280000|2021-12-22 13:54:40|207566.2|207416.2|207567.4|207417.4|207568.2|207418.2|207566.2|207416.2|19
1640181290000|2021-12-22 13:54:50|207567.7|207417.7|207572.4|207422.4|207572.4|207422.4|207567.1|207417.1|23
1640181300000|2021-12-22 13:55:00|207571.9|207421.9|207509.4|207359.4|207571.9|207421.9|207505.2|207355.2|29
1640181310000|2021-12-22 13:55:10|207509.5|207359.5|207555.1|207405.1|207558.6|207408.6|207500.6|207350.6|34
1640181320000|2021-12-22 13:55:20|207555.2|207405.2|207569.9|207419.9|207570|207420|207554.1|207404.1|31
1640181330000|2021-12-22 13:55:30|207569.6|207419.6|207551.1|207401.1|207583.1|207433.1|207549.8|207399.8|30
1640181340000|2021-12-22 13:55:40|207547.6|207397.6|207547.7|207397.7|207551.4|207401.4|207547.3|207397.3|27
1640181350000|2021-12-22 13:55:50|207548|207398|207505.2|207355.2|207548.1|207398.1|207505.2|207355.2|29
1640181360000|2021-12-22 13:56:00|207505.7|207355.7|207474.9|207324.9|207519.8|207369.8|207473.9|207323.9|35
1640181370000|2021-12-22 13:56:10|207477.5|207327.5|207522.6|207372.6|207522.6|207372.6|207476.6|207326.6|36
1640181380000|2021-12-22 13:56:20|207523.1|207373.1|207523.1|207373.1|207524.6|207374.6|207517.2|207367.2|35
1640181390000|2021-12-22 13:56:30|207523.2|207373.2|207521.4|207371.4|207526.1|207376.1|207520.5|207370.5|30
1640181400000|2021-12-22 13:56:40|207521.6|207371.6|207477.8|207327.8|207522|207372|207477.8|207327.8|32
1640181410000|2021-12-22 13:56:50|207472.5|207322.5|207475.9|207325.9|207478.9|207328.9|207470.7|207320.7|31
1640181420000|2021-12-22 13:57:00|207476.3|207326.3|207480.6|207330.6|207480.6|207330.6|207470.8|207320.8|33
1640181430000|2021-12-22 13:57:10|207479.7|207329.7|207481.1|207331.1|207485.3|207335.3|207479.7|207329.7|33
1640181440000|2021-12-22 13:57:20|207482|207332|207609.6|207459.6|207609.6|207459.6|207480.4|207330.4|33
1640181450000|2021-12-22 13:57:30|207611.2|207461.2|207605.1|207455.1|207617.5|207467.5|207601.8|207451.8|35
1640181460000|2021-12-22 13:57:40|207606.3|207456.3|207607.5|207457.5|207608.5|207458.5|207602|207452|28
1640181470000|2021-12-22 13:57:50|207604.8|207454.8|207604.9|207454.9|207605.1|207455.1|207602.2|207452.2|21
1640181480000|2021-12-22 13:58:00|207604.5|207454.5|207557.6|207407.6|207605.3|207455.3|207557.6|207407.6|33
1640181490000|2021-12-22 13:58:10|207562.2|207412.2|207599.4|207449.4|207608.5|207458.5|207560.5|207410.5|33
1640181500000|2021-12-22 13:58:20|207600.8|207450.8|207598.1|207448.1|207605.3|207455.3|207597.2|207447.2|29
1640181510000|2021-12-22 13:58:30|207598.3|207448.3|207603.5|207453.5|207603.5|207453.5|207598.3|207448.3|19
1640181520000|2021-12-22 13:58:40|207603|207453|207632.8|207482.8|207638.1|207488.1|207563.6|207413.6|37
1640181530000|2021-12-22 13:58:50|207629.6|207479.6|207619.1|207469.1|207629.6|207479.6|207615.5|207465.5|34
1640181540000|2021-12-22 13:59:00|207619.4|207469.4|207624.9|207474.9|207625.9|207475.9|207618.4|207468.4|35
1640181550000|2021-12-22 13:59:10|207624.6|207474.6|207619.3|207469.3|207625.8|207475.8|207615.8|207465.8|33
1640181560000|2021-12-22 13:59:20|207618.8|207468.8|207578.6|207428.6|207621.4|207471.4|207578.6|207428.6|34
1640181570000|2021-12-22 13:59:30|207579.8|207429.8|207567.4|207417.4|207582.6|207432.6|207561.6|207411.6|37
1640181580000|2021-12-22 13:59:40|207569.1|207419.1|207599.3|207449.3|207602.9|207452.9|207566|207416|31
1640181590000|2021-12-22 13:59:50|207599.8|207449.8|207596.2|207446.2|207603.8|207453.8|207592.3|207442.3|23
1640181600000|2021-12-22 14:00:00|207595.6|207445.6|207635.5|207485.5|207648|207498|207595.6|207445.6|32
1640181610000|2021-12-22 14:00:10|207636.5|207486.5|207648.4|207498.4|207649.9|207499.9|207636.2|207486.2|33
1640181620000|2021-12-22 14:00:20|207649.9|207499.9|207639|207489|207650.6|207500.6|207631.8|207481.8|30
1640181630000|2021-12-22 14:00:30|207639.5|207489.5|207639.5|207489.5|207640.4|207490.4|207635.5|207485.5|28
1640181640000|2021-12-22 14:00:40|207639.4|207489.4|207635.1|207485.1|207639.5|207489.5|207634.7|207484.7|22
1640181650000|2021-12-22 14:00:50|207635.3|207485.3|207626.2|207476.2|207638.3|207488.3|207626.2|207476.2|15
1640181660000|2021-12-22 14:01:00|207609.9|207459.9|207617.7|207467.7|207618.4|207468.4|207609.9|207459.9|30
1640181670000|2021-12-22 14:01:10|207617.3|207467.3|207617.4|207467.4|207618.9|207468.9|207614.5|207464.5|30
1640181680000|2021-12-22 14:01:20|207616.9|207466.9|207614.2|207464.2|207617.3|207467.3|207612.8|207462.8|18
1640181690000|2021-12-22 14:01:30|207613.7|207463.7|207606.5|207456.5|207616.3|207466.3|207605.2|207455.2|34
1640181700000|2021-12-22 14:01:40|207607.3|207457.3|207603.6|207453.6|207613.8|207463.8|207600.5|207450.5|31
1640181710000|2021-12-22 14:01:50|207602.9|207452.9|207599.9|207449.9|207603.8|207453.8|207597.8|207447.8|32
1640181720000|2021-12-22 14:02:00|207599.5|207449.5|207606.7|207456.7|207608.4|207458.4|207599.5|207449.5|32
1640181730000|2021-12-22 14:02:10|207606.5|207456.5|207658.5|207508.5|207662.3|207550.7|207600.7|207455.7|36
1640181740000|2021-12-22 14:02:20|207659.2|207509.2|207656.4|207506.4|207663|207513|207655|207505|33
1640181750000|2021-12-22 14:02:30|207657.2|207507.2|207615.5|207465.5|207657.6|207507.6|207606.7|207456.7|34
1640181760000|2021-12-22 14:02:40|207617.4|207467.4|207612|207462|207621.8|207471.8|207610|207460|31
1640181770000|2021-12-22 14:02:50|207612.8|207462.8|207605.1|207455.1|207616|207466|207604.9|207454.9|30
1640181780000|2021-12-22 14:03:00|207608.7|207458.7|207598.5|207448.5|207608.9|207458.9|207598.5|207448.5|30
1640181790000|2021-12-22 14:03:10|207599.2|207449.2|207600|207450|207605.3|207455.3|207593.5|207443.5|30
1640181800000|2021-12-22 14:03:20|207601.5|207451.5|207572.4|207422.4|207601.8|207451.8|207567|207417|33
1640181810000|2021-12-22 14:03:30|207573.3|207423.3|207544.1|207394.1|207573.3|207423.3|207544.1|207394.1|35
1640181820000|2021-12-22 14:03:40|207545.7|207395.7|207573.8|207423.8|207575.5|207425.5|207545.7|207395.7|31
1640181830000|2021-12-22 14:03:50|207573.1|207423.1|207570.9|207420.9|207573.2|207423.2|207569.2|207419.2|28
1640181840000|2021-12-22 14:04:00|207569.8|207419.8|207572.9|207422.9|207575.4|207425.4|207569.8|207419.8|23
1640181850000|2021-12-22 14:04:10|207573.1|207423.1|207572.6|207422.6|207575|207425|207570|207420|24
1640181860000|2021-12-22 14:04:20|207574.1|207424.1|207573.4|207423.4|207576.7|207426.7|207570.6|207420.6|24
1640181870000|2021-12-22 14:04:30|207575.8|207425.8|207573.8|207423.8|207575.9|207425.9|207573|207423|27
1640181880000|2021-12-22 14:04:40|207575|207425|207573.8|207423.8|207577.7|207427.7|207570.8|207420.8|25
1640181890000|2021-12-22 14:04:50|207574.1|207424.1|207570.1|207420.1|207576|207426|207570.1|207420.1|34
1640181900000|2021-12-22 14:05:00|207571.6|207421.6|207572.6|207422.6|207574.3|207424.3|207568.6|207418.6|30
1640181910000|2021-12-22 14:05:10|207570.4|207420.4|207569.8|207419.8|207573.4|207423.4|207569.8|207419.8|22
1640181920000|2021-12-22 14:05:20|207570|207420|207569.8|207419.8|207571.7|207421.7|207569.4|207419.4|28
1640181930000|2021-12-22 14:05:30|207569.6|207419.6|207571.5|207421.5|207571.9|207421.9|207569|207419|26
1640181940000|2021-12-22 14:05:40|207571.8|207421.8|207570.9|207420.9|207574.3|207424.3|207569.7|207419.7|26
1640181950000|2021-12-22 14:05:50|207571.1|207421.1|207573.3|207423.3|207573.3|207423.3|207568.3|207418.3|29
1640181960000|2021-12-22 14:06:00|207572.8|207422.8|207570.5|207420.5|207573.4|207423.4|207569.6|207419.6|27
1640181970000|2021-12-22 14:06:10|207571.6|207421.6|207618.4|207468.4|207619.6|207469.6|207571.6|207421.6|29
1640181980000|2021-12-22 14:06:20|207618.1|207468.1|207616.4|207466.4|207618.6|207468.6|207613|207463|21
1640181990000|2021-12-22 14:06:30|207615.6|207465.6|207694.1|207544.1|207694.1|207544.1|207615.6|207465.6|32
1640182000000|2021-12-22 14:06:40|207701.7|207551.7|207686.1|207536.1|207705.6|207555.6|207674.7|207524.7|38
1640182010000|2021-12-22 14:06:50|207685.4|207535.4|207688.8|207538.8|207693.3|207543.3|207684.8|207534.8|30
1640182020000|2021-12-22 14:07:00|207690|207540|207637.8|207487.8|207691.3|207541.3|207637.8|207487.8|33
1640182030000|2021-12-22 14:07:10|207641.3|207491.3|207675.4|207525.4|207686.4|207536.4|207637.9|207487.9|35
1640182040000|2021-12-22 14:07:20|207674.9|207524.9|207685.2|207535.2|207685.2|207535.2|207668.4|207518.4|36
1640182050000|2021-12-22 14:07:30|207687.3|207537.3|207684.6|207534.6|207701.8|207551.8|207684.6|207534.6|30
1640182060000|2021-12-22 14:07:40|207683.1|207533.1|207675.5|207525.5|207683.1|207533.1|207668.1|207518.1|36
1640182070000|2021-12-22 14:07:50|207675.3|207525.3|207674.8|207524.8|207676.9|207526.9|207674.3|207524.3|21
1640182080000|2021-12-22 14:08:00|207674.9|207524.9|207645.4|207495.4|207676.1|207526.1|207644.2|207494.2|30
1640182090000|2021-12-22 14:08:10|207643.7|207493.7|207653.3|207503.3|207655.8|207505.8|207643.7|207493.7|30
1640182100000|2021-12-22 14:08:20|207653.8|207503.8|207653.9|207503.9|207657.3|207507.3|207653.8|207503.8|22
1640182110000|2021-12-22 14:08:30|207654.1|207504.1|207649.7|207499.7|207659|207509|207645|207495|31
1640182120000|2021-12-22 14:08:40|207647.9|207497.9|207645.5|207495.5|207650.4|207500.4|207643.4|207493.4|23
1640182130000|2021-12-22 14:08:50|207646.4|207496.4|207651.2|207501.2|207654.1|207504.1|207640.4|207490.4|23
1640182140000|2021-12-22 14:09:00|207651|207501|207703.2|207553.2|207704.7|207554.7|207650.7|207500.7|29
1640182150000|2021-12-22 14:09:10|207702.8|207552.8|207706.2|207556.2|207706.2|207556.2|207699.4|207549.4|21
1640182160000|2021-12-22 14:09:20|207706.1|207556.1|207703.5|207553.5|207706.1|207556.1|207702.7|207552.7|17
1640182170000|2021-12-22 14:09:30|207703.8|207553.8|207631.1|207581.1|207704.9|207581.1|207631.1|207544.9|18
1640182180000|2021-12-22 14:09:40|207680.6|207530.6|207692.1|207542.1|207695.2|207545.2|207678.7|207528.7|30
1640182190000|2021-12-22 14:09:50|207694.4|207544.4|207694.7|207544.7|207696.5|207546.5|207693.7|207543.7|18
1640182200000|2021-12-22 14:10:00|207694.8|207544.8|207691.9|207541.9|207695.7|207545.7|207691.2|207541.2|14
1640182210000|2021-12-22 14:10:10|207692.7|207542.7|207701.5|207551.5|207702.6|207552.6|207690.8|207540.8|20
1640182220000|2021-12-22 14:10:20|207698.6|207548.6|207697.1|207547.1|207703.7|207553.7|207694.1|207544.1|25
1640182230000|2021-12-22 14:10:30|207694.6|207544.6|207735.2|207585.2|207735.2|207585.2|207675.8|207525.8|30
1640182240000|2021-12-22 14:10:40|207734.9|207584.9|207745.2|207595.2|207745.2|207647.9|207696.7|207584.2|25
1640182250000|2021-12-22 14:10:50|207744.8|207594.8|207781.4|207631.4|207781.4|207650.9|207699.3|207594.8|29
1640182260000|2021-12-22 14:11:00|207782.6|207632.6|207728|207578|207795.6|207645.6|207721.4|207571.4|35
1640182270000|2021-12-22 14:11:10|207722.1|207572.1|207745.5|207595.5|207745.5|207595.5|207722.1|207572.1|25
1640182280000|2021-12-22 14:11:20|207745.3|207595.3|207787.7|207637.7|207789.2|207639.2|207744.1|207594.1|26
1640182290000|2021-12-22 14:11:30|207786.6|207636.6|207775.7|207625.7|207788.6|207638.6|207775.7|207625.7|17
1640182300000|2021-12-22 14:11:40|207776.7|207626.7|207823.1|207673.1|207823.1|207673.1|207774.4|207624.4|33
1640182310000|2021-12-22 14:11:50|207823.7|207673.7|207826.4|207676.4|207830.9|207680.9|207821.2|207671.2|21
1640182320000|2021-12-22 14:12:00|207828.3|207678.3|207828.4|207678.4|207830.8|207680.8|207827.3|207677.3|18
1640182330000|2021-12-22 14:12:10|207828.8|207678.8|207831.9|207681.9|207833.1|207683.1|207827.7|207677.7|21
1640182340000|2021-12-22 14:12:20|207834.8|207684.8|207847.5|207697.5|207853.3|207739.7|207788.4|207682.6|27
1640182350000|2021-12-22 14:12:30|207845.4|207695.4|207847.2|207697.2|207848.2|207698.2|207841.5|207691.5|26
1640182360000|2021-12-22 14:12:40|207847.9|207697.9|207844.5|207694.5|207849.4|207699.4|207844.5|207694.5|23
1640182370000|2021-12-22 14:12:50|207845.6|207695.6|207831|207681|207845.6|207733.7|207783.7|207680.7|22
1640182380000|2021-12-22 14:13:00|207832|207682|207769.8|207719.8|207836.1|207731|207767.6|207680.8|24
1640182390000|2021-12-22 14:13:10|207819.9|207669.9|207834.5|207684.5|207835.3|207685.3|207819.9|207669.9|24
1640182400000|2021-12-22 14:13:20|207835.5|207685.5|207871.2|207721.2|207871.7|207746.8|207796.8|207682|27
1640182410000|2021-12-22 14:13:30|207871.6|207721.6|207872.4|207722.4|207872.9|207722.9|207870.6|207720.6|17
1640182420000|2021-12-22 14:13:40|207872.2|207722.2|207872.5|207722.5|207873.7|207723.7|207867.5|207717.5|20
1640182430000|2021-12-22 14:13:50|207873.1|207723.1|207832.2|207682.2|207873.1|207731.9|207781.9|207682.2|26
1640182440000|2021-12-22 14:14:00|207831.3|207681.3|207835.8|207685.8|207839.7|207689.7|207829|207679|23
1640182450000|2021-12-22 14:14:10|207835.9|207685.9|207844.1|207694.1|207846.9|207696.9|207835.9|207685.9|20
1640182460000|2021-12-22 14:14:20|207843.9|207693.9|207867.7|207717.7|207883.7|207733.7|207843.5|207693.5|34
1640182470000|2021-12-22 14:14:30|207868.1|207718.1|207893|207743|207893.4|207743.4|207868.1|207718.1|31
1640182480000|2021-12-22 14:14:40|207892.8|207742.8|207892.2|207742.2|207894.2|207744.2|207880.9|207730.9|29
1640182490000|2021-12-22 14:14:50|207891.5|207741.5|207869.9|207719.9|207892.6|207742.6|207869.9|207719.9|25
1640182500000|2021-12-22 14:15:00|207869.6|207719.6|207859.7|207709.7|207870.1|207720.1|207854.7|207704.7|30
1640182510000|2021-12-22 14:15:10|207841.8|207691.8|207829.2|207679.2|207847.2|207697.2|207829.2|207679.2|32
1640182520000|2021-12-22 14:15:20|207829.1|207679.1|207829.4|207679.4|207843.2|207693.2|207829.1|207679.1|25
1640182530000|2021-12-22 14:15:30|207829.5|207679.5|207831.2|207681.2|207831.2|207681.2|207828.3|207678.3|22
1640182540000|2021-12-22 14:15:40|207830.1|207680.1|207829.2|207679.2|207831.6|207681.6|207828.5|207678.5|16
1640182550000|2021-12-22 14:15:50|207829.6|207679.6|207844.5|207694.5|207845.4|207695.4|207829.3|207679.3|16
1640182560000|2021-12-22 14:16:00|207844.7|207694.7|207742.9|207692.9|207844.7|207694.7|207742.2|207685.4|15
1640182570000|2021-12-22 14:16:10|207740.7|207690.7|207791.3|207641.3|207791.3|207693|207740|207640.6|17
1640182580000|2021-12-22 14:16:20|207792|207642|207737.9|207687.9|207794.8|207687.9|207732.6|207642|22
1640182590000|2021-12-22 14:16:30|207740.4|207690.4|207735.5|207585.5|207795.1|207690.4|207710.8|207583.3|19
1640182600000|2021-12-22 14:16:40|207734.7|207584.7|207688.9|207638.9|207740.7|207638.9|207687.2|207582.6|19
1640182610000|2021-12-22 14:16:50|207687.6|207637.6|207748.1|207598.1|207748.1|207638.1|207687.6|207577.2|29
1640182620000|2021-12-22 14:17:00|207747.8|207597.8|207763.8|207613.8|207768.7|207618.7|207747.8|207597.8|23
1640182630000|2021-12-22 14:17:10|207763.5|207613.5|207783|207633|207803.7|207653.7|207750.8|207600.8|28
1640182640000|2021-12-22 14:17:20|207782.7|207632.7|207734.4|207684.4|207786.4|207686|207733.1|207632.2|18
1640182650000|2021-12-22 14:17:30|207735.4|207685.4|207786.9|207636.9|207787.1|207688.2|207732.7|207636.5|22
1640182660000|2021-12-22 14:17:40|207787|207637|207790.9|207640.9|207790.9|207640.9|207782.3|207632.3|25
1640182670000|2021-12-22 14:17:50|207793.3|207643.3|207825.8|207675.8|207829.9|207679.9|207793.3|207643.3|26
1640182680000|2021-12-22 14:18:00|207822.6|207672.6|207755.7|207705.7|207825.2|207705.7|207754.7|207656.7|31
1640182690000|2021-12-22 14:18:10|207762.5|207712.5|207819.2|207669.2|207821.1|207719.7|207757.7|207666.6|27
1640182700000|2021-12-22 14:18:20|207820.4|207670.4|207826.1|207676.1|207828.4|207678.4|207819.1|207669.1|30
1640182710000|2021-12-22 14:18:30|207825.1|207675.1|207819.7|207669.7|207827.6|207677.6|207817.5|207667.5|27
1640182720000|2021-12-22 14:18:40|207820.7|207670.7|207825.3|207675.3|207828.4|207678.4|207820.7|207670.7|29
1640182730000|2021-12-22 14:18:50|207825.4|207675.4|207795.1|207645.1|207828.4|207703.3|207753.3|207644.5|30
1640182740000|2021-12-22 14:19:00|207795.8|207645.8|207781.3|207631.3|207795.8|207688|207731.4|207631.3|22
1640182750000|2021-12-22 14:19:10|207781.1|207631.1|207784.6|207634.6|207784.6|207634.6|207780.2|207630.2|30
1640182760000|2021-12-22 14:19:20|207785.4|207635.4|207781.3|207631.3|207785.4|207635.4|207780.1|207630.1|17
1640182770000|2021-12-22 14:19:30|207774.6|207624.6|207780.6|207630.6|207781.8|207631.8|207773.7|207623.7|21
1640182780000|2021-12-22 14:19:40|207780.2|207630.2|207781.6|207631.6|207781.7|207631.7|207780.2|207630.2|15
1640182790000|2021-12-22 14:19:50|207780.3|207630.3|207777.2|207627.2|207781.8|207631.8|207777.2|207627.2|15
1640182800000|2021-12-22 14:20:00|207777.3|207627.3|207753.6|207603.6|207780.2|207630.2|207753.6|207603.6|27
1640182810000|2021-12-22 14:20:10|207727.1|207577.1|207693.7|207543.7|207727.1|207577.1|207663.4|207513.4|37
1640182820000|2021-12-22 14:20:20|207695.3|207545.3|207727.7|207577.7|207730.2|207580.2|207695.3|207545.3|25
1640182830000|2021-12-22 14:20:30|207725.2|207575.2|207686.9|207636.9|207734.4|207636.9|207686.9|207575.2|26
1640182840000|2021-12-22 14:20:40|207685.7|207635.7|207721.9|207571.9|207727.9|207635.8|207668.6|207570.4|21
1640182850000|2021-12-22 14:20:50|207720.5|207570.5|207727|207577|207727|207577|207720.5|207570.5|9
1640182860000|2021-12-22 14:21:00|207726.8|207576.8|207727.9|207577.9|207728.9|207578.9|207726.1|207576.1|12
1640182870000|2021-12-22 14:21:10|207726.2|207576.2|207813.3|207663.3|207817.8|207698.8|207726.2|207576.2|26
1640182880000|2021-12-22 14:21:20|207809.6|207659.6|207820.8|207670.8|207822.2|207709.1|207748.2|207653.5|30
1640182890000|2021-12-22 14:21:30|207819.4|207669.4|207808.5|207658.5|207826.7|207715.5|207763.7|207657.2|30
1640182900000|2021-12-22 14:21:40|207807.8|207657.8|207739.8|207589.8|207815.9|207705.7|207733.7|207583.7|33
1640182910000|2021-12-22 14:21:50|207747.5|207597.5|207782.4|207632.4|207784|207634|207747.5|207597.5|30
1640182920000|2021-12-22 14:22:00|207779.3|207629.3|207763.8|207613.8|207779.9|207660.7|207710.7|207593|30
1640182930000|2021-12-22 14:22:10|207763.2|207613.2|207808.1|207658.1|207808.8|207658.8|207763.2|207613.2|31
1640182940000|2021-12-22 14:22:20|207808.5|207658.5|207819.3|207669.3|207821.9|207671.9|207806.3|207656.3|21
1640182950000|2021-12-22 14:22:30|207818.5|207668.5|207827.1|207677.1|207838.3|207688.3|207817.1|207667.1|28
1640182960000|2021-12-22 14:22:40|207826.3|207676.3|207797|207647|207838.6|207724.7|207774.7|207646.1|31
1640182970000|2021-12-22 14:22:50|207797.4|207647.4|207799.3|207649.3|207808.3|207658.3|207797.4|207647.4|20
1640182980000|2021-12-22 14:23:00|207798.4|207648.4|207802.8|207652.8|207804.4|207654.4|207798.4|207648.4|23
1640182990000|2021-12-22 14:23:10|207802.5|207652.5|207796.9|207646.9|207803.1|207653.1|207792.2|207642.2|21
1640183000000|2021-12-22 14:23:20|207796.2|207646.2|207798.4|207648.4|207798.9|207648.9|207795.6|207645.6|20
1640183010000|2021-12-22 14:23:30|207798.6|207648.6|207810|207660|207826.9|207676.9|207792.5|207642.5|29
1640183020000|2021-12-22 14:23:40|207793.1|207643.1|207789|207639|207802.7|207652.7|207785.6|207635.6|34
1640183030000|2021-12-22 14:23:50|207789.6|207639.6|207808|207658|207839.4|207689.4|207789.6|207639.6|29
1640183040000|2021-12-22 14:24:00|207807.4|207657.4|207814.6|207664.6|207816.4|207666.4|207801.6|207651.6|29
1640183050000|2021-12-22 14:24:10|207814.4|207664.4|207831.1|207681.1|207831.1|207681.1|207814.1|207664.1|28
1640183060000|2021-12-22 14:24:20|207830.4|207680.4|207820.4|207670.4|207831.5|207681.5|207820.4|207670.4|37
1640183070000|2021-12-22 14:24:30|207821.5|207671.5|207832.1|207682.1|207835.2|207685.2|207821.5|207671.5|31
1640183080000|2021-12-22 14:24:40|207834|207684|207837.2|207687.2|207838.4|207688.4|207827.4|207677.4|23
1640183090000|2021-12-22 14:24:50|207837.4|207687.4|207839.1|207689.1|207842.7|207692.7|207836.3|207686.3|28
1640183100000|2021-12-22 14:25:00|207837.7|207687.7|207842|207692|207842.2|207692.2|207837.7|207687.7|22
1640183110000|2021-12-22 14:25:10|207844|207694|207842.1|207692.1|207844.1|207694.1|207841.3|207691.3|14
1640183120000|2021-12-22 14:25:20|207842|207692|207842.5|207692.5|207843.5|207693.5|207841.1|207691.1|15
1640183130000|2021-12-22 14:25:30|207842.1|207692.1|207839.4|207689.4|207846.5|207696.5|207839.4|207689.4|26
1640183140000|2021-12-22 14:25:40|207840.6|207690.6|207856.8|207706.8|207860.1|207710.1|207840|207690|27
1640183150000|2021-12-22 14:25:50|207855|207705|207850.2|207700.2|207862|207712|207848.9|207698.9|22
1640183160000|2021-12-22 14:26:00|207850.4|207700.4|207850|207700|207855.2|207705.2|207849.1|207699.1|23
1640183170000|2021-12-22 14:26:10|207850.3|207700.3|207822|207672|207852.6|207702.6|207809.3|207659.3|32
1640183180000|2021-12-22 14:26:20|207819.3|207669.3|207795.7|207645.7|207819.8|207669.8|207791.7|207641.7|30
1640183190000|2021-12-22 14:26:30|207795.1|207645.1|207771.9|207621.9|207795.1|207645.1|207748.6|207598.6|39
1640183200000|2021-12-22 14:26:40|207772|207622|207768.9|207618.9|207776|207626|207766.5|207616.5|35
1640183210000|2021-12-22 14:26:50|207773.1|207623.1|207829.9|207679.9|207829.9|207679.9|207753.7|207603.7|36
1640183220000|2021-12-22 14:27:00|207838.2|207688.2|207838.8|207688.8|207848.6|207698.6|207834.4|207684.4|36
1640183230000|2021-12-22 14:27:10|207839.7|207689.7|207841.5|207691.5|207841.8|207691.8|207835.1|207685.1|34
1640183240000|2021-12-22 14:27:20|207840.2|207690.2|207843.5|207693.5|207843.9|207693.9|207838.5|207688.5|28
1640183250000|2021-12-22 14:27:30|207843|207693|207862.8|207712.8|207872.5|207768.3|207818.3|207693|36
1640183260000|2021-12-22 14:27:40|207863.2|207713.2|207860.1|207710.1|207867.2|207717.2|207855.9|207705.9|39
1640183270000|2021-12-22 14:27:50|207859.6|207709.6|207886.5|207736.5|207886.5|207736.5|207853.8|207703.8|40
1640183280000|2021-12-22 14:28:00|207885|207735|207904.3|207754.3|207906.1|207756.1|207882.1|207732.1|29
1640183290000|2021-12-22 14:28:10|207902.6|207752.6|207871.1|207721.1|207902.6|207752.6|207862.3|207712.3|30
1640183300000|2021-12-22 14:28:20|207871.2|207721.2|207886.5|207736.5|207886.5|207736.5|207859.2|207709.2|23
1640183310000|2021-12-22 14:28:30|207885.8|207735.8|207923.8|207773.8|207924.7|207774.7|207885.8|207735.8|33
1640183320000|2021-12-22 14:28:40|207922.9|207772.9|207923.4|207773.4|207925.5|207775.5|207921.9|207771.9|26
1640183330000|2021-12-22 14:28:50|207923.7|207773.7|207888.1|207738.1|207923.8|207773.8|207879.3|207729.3|27
1640183340000|2021-12-22 14:29:00|207889.3|207739.3|207871|207821|207939|207826.4|207871|207739.3|27
1640183350000|2021-12-22 14:29:10|207875.5|207825.5|207958.9|207808.9|207966.8|207857.5|207874.4|207793.7|36
1640183360000|2021-12-22 14:29:20|207958|207808|207931|207781|207959.4|207809.4|207928.1|207778.1|31
1640183370000|2021-12-22 14:29:30|207931.2|207781.2|207884.5|207734.5|207931.2|207781.2|207881.3|207731.3|33
1640183380000|2021-12-22 14:29:40|207882.8|207732.8|207866.4|207716.4|207886.3|207736.3|207856.8|207706.8|34
1640183390000|2021-12-22 14:29:50|207865|207715|207838.3|207688.3|207867.8|207760.8|207771.4|207666.9|33
1640183400000|2021-12-22 14:30:00|207838.1|207688.1|207844|207694|207844|207694|207832.5|207682.5|33
1640183410000|2021-12-22 14:30:10|207835|207685|207850.1|207700.1|207853.1|207703.1|207835|207685|31
1640183420000|2021-12-22 14:30:20|207850.4|207700.4|207741.5|207591.5|207850.9|207700.9|207738.4|207588.4|32
1640183430000|2021-12-22 14:30:30|207742.3|207592.3|207690.7|207540.7|207751.2|207601.2|207656.1|207506.1|38
1640183440000|2021-12-22 14:30:40|207686.8|207536.8|207595.6|207445.6|207702.2|207552.2|207588.4|207438.4|38
1640183450000|2021-12-22 14:30:50|207588.9|207438.9|207594.6|207444.6|207602.2|207452.2|207582|207432|37
1640183460000|2021-12-22 14:31:00|207595.6|207445.6|207534.4|207384.4|207595.6|207445.6|207526.2|207376.2|33
1640183470000|2021-12-22 14:31:10|207534.5|207384.5|207524.4|207374.4|207534.5|207384.5|207489.1|207339.1|38
1640183480000|2021-12-22 14:31:20|207522.4|207372.4|207530.6|207380.6|207534.7|207384.7|207517.9|207367.9|30
1640183490000|2021-12-22 14:31:30|207527.8|207377.8|207533.6|207383.6|207534.2|207384.2|207527.8|207377.8|29
1640183500000|2021-12-22 14:31:40|207532.7|207382.7|207533|207383|207537.3|207387.3|207530.7|207380.7|28
1640183510000|2021-12-22 14:31:50|207532.4|207382.4|207485.2|207335.2|207532.4|207382.4|207482.8|207332.8|37
1640183520000|2021-12-22 14:32:00|207485.9|207335.9|207699.5|207549.5|207701.7|207551.7|207483.9|207333.9|37
1640183530000|2021-12-22 14:32:10|207700.4|207550.4|207633.4|207483.4|207706.2|207556.2|207628.6|207478.6|36
1640183540000|2021-12-22 14:32:20|207632.1|207482.1|207652.9|207502.9|207661.5|207511.5|207617.3|207467.3|37
1640183550000|2021-12-22 14:32:30|207656.5|207506.5|207738.9|207588.9|207753.6|207603.6|207654.3|207504.3|35
1640183560000|2021-12-22 14:32:40|207737.4|207587.4|207739.1|207589.1|207742.6|207592.6|207730.7|207580.7|38
1640183570000|2021-12-22 14:32:50|207738.2|207588.2|207733.5|207583.5|207742|207592|207730.2|207580.2|32
1640183580000|2021-12-22 14:33:00|207734.2|207584.2|207736.7|207586.7|207739.5|207589.5|207729.3|207579.3|33
1640183590000|2021-12-22 14:33:10|207736.1|207586.1|207730.3|207580.3|207737|207587|207729.9|207579.9|22
1640183600000|2021-12-22 14:33:20|207729.8|207579.8|207730.5|207580.5|207734.4|207584.4|207729.2|207579.2|21
1640183610000|2021-12-22 14:33:30|207731|207581|207637.5|207487.5|207731|207581|207636|207486|37
1640183620000|2021-12-22 14:33:40|207623.2|207473.2|207625.1|207475.1|207629.9|207479.9|207616.8|207466.8|31
1640183630000|2021-12-22 14:33:50|207624.3|207474.3|207619.8|207469.8|207627.6|207477.6|207614.4|207464.4|27
1640183640000|2021-12-22 14:34:00|207620.5|207470.5|207591.7|207441.7|207620.5|207470.5|207589.1|207439.1|33
1640183650000|2021-12-22 14:34:10|207585.7|207435.7|207671.6|207521.6|207671.9|207521.9|207585.1|207435.1|32
1640183660000|2021-12-22 14:34:20|207615.5|207565.5|207654.1|207504.1|207674.5|207565.5|207614.9|207504.1|28
1640183670000|2021-12-22 14:34:30|207657.3|207507.3|207660.2|207510.2|207666.3|207516.3|207657.2|207507.2|27
1640183680000|2021-12-22 14:34:40|207659.8|207509.8|207664.7|207514.7|207668.8|207518.8|207659.7|207509.7|27
1640183690000|2021-12-22 14:34:50|207668.9|207518.9|207667.3|207517.3|207669.6|207519.6|207663.1|207513.1|30
1640183700000|2021-12-22 14:35:00|207665.2|207515.2|207662.3|207512.3|207665.2|207515.2|207657|207507|27
1640183710000|2021-12-22 14:35:10|207662.7|207512.7|207646.1|207496.1|207665.4|207515.4|207642.5|207492.5|30
1640183720000|2021-12-22 14:35:20|207647.3|207497.3|207630.9|207480.9|207648.2|207498.2|207625.5|207475.5|28
1640183730000|2021-12-22 14:35:30|207629.5|207479.5|207627.5|207477.5|207630.8|207480.8|207619.6|207469.6|26
1640183740000|2021-12-22 14:35:40|207628.1|207478.1|207684.6|207534.6|207687.4|207573.8|207623.8|207478.1|36
1640183750000|2021-12-22 14:35:50|207684.9|207534.9|207679.7|207529.7|207706|207556|207674.5|207524.5|31
1640183760000|2021-12-22 14:36:00|207682.9|207532.9|207691.8|207541.8|207697.4|207547.4|207672.9|207522.9|36
1640183770000|2021-12-22 14:36:10|207685.8|207535.8|207683.8|207533.8|207691.9|207541.9|207679.2|207529.2|35
1640183780000|2021-12-22 14:36:20|207684.2|207534.2|207690.9|207540.9|207691.3|207541.3|207679.8|207529.8|31
1640183790000|2021-12-22 14:36:30|207688.6|207538.6|207660.3|207510.3|207689.9|207539.9|207658|207508|29
1640183800000|2021-12-22 14:36:40|207660.5|207510.5|207668.5|207518.5|207671|207521|207659.1|207509.1|36
1640183810000|2021-12-22 14:36:50|207669.1|207519.1|207666.5|207516.5|207671.5|207521.5|207665.9|207515.9|28
1640183820000|2021-12-22 14:37:00|207668.1|207518.1|207563.6|207513.6|207673.9|207523.9|207563.3|207462.1|35
1640183830000|2021-12-22 14:37:10|207564.6|207514.6|207620.6|207470.6|207621.4|207515.5|207564.6|207465|28
1640183840000|2021-12-22 14:37:20|207620.4|207470.4|207612.8|207462.8|207620.4|207470.4|207610|207460|21
1640183850000|2021-12-22 14:37:30|207619.4|207469.4|207616.9|207466.9|207626.7|207476.7|207612.1|207462.1|32
1640183860000|2021-12-22 14:37:40|207617.4|207467.4|207617.4|207467.4|207622.5|207472.5|207609.6|207459.6|36
1640183870000|2021-12-22 14:37:50|207619|207469|207618.8|207468.8|207623.7|207473.7|207615.1|207465.1|32
1640183880000|2021-12-22 14:38:00|207618.4|207468.4|207618.8|207468.8|207624.4|207474.4|207616.2|207466.2|33
1640183890000|2021-12-22 14:38:10|207620.3|207470.3|207592.3|207442.3|207623.2|207473.2|207591.5|207441.5|35
1640183900000|2021-12-22 14:38:20|207592.5|207442.5|207578.5|207428.5|207592.7|207492.2|207537.4|207417|38
1640183910000|2021-12-22 14:38:30|207579.8|207429.8|207544|207494|207588.1|207494.1|207531.1|207423.5|33
1640183920000|2021-12-22 14:38:40|207616.7|207466.7|207616.5|207466.5|207628.3|207522.3|207563.3|207462.2|35
1640183930000|2021-12-22 14:38:50|207616.7|207466.7|207620.3|207470.3|207623.5|207473.5|207614.5|207464.5|33
1640183940000|2021-12-22 14:39:00|207618.6|207468.6|207617.5|207467.5|207623.8|207473.8|207615.8|207465.8|33
1640183950000|2021-12-22 14:39:10|207616.6|207466.6|207588.2|207438.2|207619.6|207469.6|207587.1|207437.1|26
1640183960000|2021-12-22 14:39:20|207588.6|207438.6|207588.1|207438.1|207597.2|207489.7|207539.7|207433|36
1640183970000|2021-12-22 14:39:30|207590.2|207440.2|207587|207437|207591.5|207441.5|207584.4|207434.4|25
1640183980000|2021-12-22 14:39:40|207586.6|207436.6|207603.9|207453.9|207616.9|207466.9|207585.3|207435.3|37
1640183990000|2021-12-22 14:39:50|207604.5|207454.5|207595.7|207445.7|207606.8|207456.8|207591.9|207441.9|36
1640184000000|2021-12-22 14:40:00|207602.2|207452.2|207686.1|207536.1|207686.1|207536.1|207550.2|207452.2|34
1640184010000|2021-12-22 14:40:10|207716.1|207566.1|207723.9|207573.9|207724.3|207574.3|207709.8|207559.8|36
1640184020000|2021-12-22 14:40:20|207727.5|207577.5|207723|207573|207727.5|207577.5|207722.4|207572.4|29
1640184030000|2021-12-22 14:40:30|207722.4|207572.4|207715.1|207565.1|207722.4|207572.4|207714.9|207564.9|29
1640184040000|2021-12-22 14:40:40|207716.4|207566.4|207733.6|207583.6|207761.5|207611.5|207715.9|207565.9|31
1640184050000|2021-12-22 14:40:50|207734.9|207584.9|207756.3|207606.3|207758.2|207608.2|207734.9|207584.9|34
1640184060000|2021-12-22 14:41:00|207756.9|207606.9|207666.1|207516.1|207768.6|207632.6|207655.1|207505.1|35
1640184070000|2021-12-22 14:41:10|207665.7|207515.7|207668|207518|207673.6|207523.6|207665.7|207515.7|32
1640184080000|2021-12-22 14:41:20|207665.9|207515.9|207659.2|207509.2|207668.7|207518.7|207658.9|207508.9|28
1640184090000|2021-12-22 14:41:30|207659.7|207509.7|207663.9|207513.9|207666.2|207516.2|207658.7|207508.7|34
1640184100000|2021-12-22 14:41:40|207666|207516|207591.9|207441.9|207666.8|207516.8|207583.1|207433.1|34
1640184110000|2021-12-22 14:41:50|207592.6|207442.6|207600.8|207450.8|207604.3|207454.3|207591.4|207441.4|39
1640184120000|2021-12-22 14:42:00|207602.5|207452.5|207578.4|207528.4|207631.4|207529.1|207578.4|207451.2|36
1640184130000|2021-12-22 14:42:10|207627.3|207477.3|207638.8|207488.8|207641.1|207491.1|207624.4|207474.4|34
1640184140000|2021-12-22 14:42:20|207638.4|207488.4|207664.4|207514.4|207666.5|207516.5|207638.4|207488.4|29
1640184150000|2021-12-22 14:42:30|207663.8|207513.8|207666.9|207516.9|207669.5|207519.5|207663.8|207513.8|25
1640184160000|2021-12-22 14:42:40|207660.3|207510.3|207667.2|207517.2|207668|207518|207656.7|207506.7|31
1640184170000|2021-12-22 14:42:50|207659.8|207509.8|207639.1|207489.1|207670.1|207520.1|207638.6|207488.6|31
1640184180000|2021-12-22 14:43:00|207626.2|207476.2|207639.3|207489.3|207639.3|207489.3|207603.4|207453.4|37
1640184190000|2021-12-22 14:43:10|207639.1|207489.1|207647.6|207497.6|207652.8|207502.8|207639.1|207489.1|35
1640184200000|2021-12-22 14:43:20|207648.8|207498.8|207621.1|207471.1|207648.8|207498.8|207621.1|207471.1|31
1640184210000|2021-12-22 14:43:30|207622.4|207472.4|207712|207562|207714.2|207564.2|207622.2|207472.2|35
1640184220000|2021-12-22 14:43:40|207712.3|207562.3|207717.6|207567.6|207720.7|207570.7|207699|207549|36
1640184230000|2021-12-22 14:43:50|207719.4|207569.4|207681.2|207531.2|207721.1|207571.1|207677.7|207527.7|33
1640184240000|2021-12-22 14:44:00|207681.6|207531.6|207702.6|207552.6|207702.8|207552.8|207680.8|207530.8|35
1640184250000|2021-12-22 14:44:10|207703.1|207553.1|207708.6|207558.6|207709.2|207559.2|207703.1|207553.1|29
1640184260000|2021-12-22 14:44:20|207710|207560|207712.8|207562.8|207713.6|207563.6|207707.7|207557.7|26
1640184270000|2021-12-22 14:44:30|207713.8|207563.8|207715.5|207565.5|207717.7|207567.7|207710|207560|34
1640184280000|2021-12-22 14:44:40|207716.5|207566.5|207717.6|207567.6|207717.6|207567.6|207715.9|207565.9|23
1640184290000|2021-12-22 14:44:50|207717.2|207567.2|207707.9|207557.9|207717.2|207567.2|207704.7|207554.7|26
1640184300000|2021-12-22 14:45:00|207707.2|207557.2|207654.8|207504.8|207707.9|207557.9|207634.4|207484.4|38
1640184310000|2021-12-22 14:45:10|207652.9|207502.9|207666|207516|207666.5|207516.5|207652.9|207502.9|37
1640184320000|2021-12-22 14:45:20|207666.1|207516.1|207678.7|207528.7|207678.7|207528.7|207660.7|207510.7|34
1640184330000|2021-12-22 14:45:30|207679.6|207529.6|207710.3|207560.3|207712.3|207562.3|207679.6|207529.6|30
1640184340000|2021-12-22 14:45:40|207707.2|207557.2|207711|207561|207715.8|207565.8|207706.9|207556.9|29
1640184350000|2021-12-22 14:45:50|207712.2|207562.2|207710.9|207560.9|207712.7|207562.7|207710.5|207560.5|18
1640184360000|2021-12-22 14:46:00|207711.5|207561.5|207746.2|207596.2|207752.6|207623.2|207673.2|207560.1|35
1640184370000|2021-12-22 14:46:10|207746|207596|207750.4|207600.4|207752.2|207602.2|207743|207593|31
1640184380000|2021-12-22 14:46:20|207750|207600|207752.1|207602.1|207754.8|207604.8|207750|207600|25
1640184390000|2021-12-22 14:46:30|207752.5|207602.5|207751.9|207601.9|207752.5|207602.5|207750|207600|22
1640184400000|2021-12-22 14:46:40|207751.8|207601.8|207747.8|207597.8|207751.8|207601.8|207742.5|207592.5|30
1640184410000|2021-12-22 14:46:50|207748.3|207598.3|207763.2|207613.2|207765.1|207615.1|207748.3|207598.3|35
1640184420000|2021-12-22 14:47:00|207763|207613|207709.9|207559.9|207765.7|207615.7|207704.4|207554.4|33
1640184430000|2021-12-22 14:47:10|207708.7|207558.7|207724|207574|207724.5|207574.5|207708.7|207558.7|33
1640184440000|2021-12-22 14:47:20|207724.6|207574.6|207754.6|207604.6|207759.1|207609.1|207723|207573|33
1640184450000|2021-12-22 14:47:30|207755.1|207605.1|207741.2|207591.2|207757.2|207607.2|207734.8|207584.8|33
1640184460000|2021-12-22 14:47:40|207740.7|207590.7|207745.5|207595.5|207747.5|207597.5|207740.6|207590.6|30
1640184470000|2021-12-22 14:47:50|207745.9|207595.9|207758.2|207608.2|207759.2|207609.2|207738.6|207588.6|33
1640184480000|2021-12-22 14:48:00|207758.4|207608.4|207750|207600|207762.7|207665.4|207698.7|207598.5|34
1640184490000|2021-12-22 14:48:10|207751.9|207601.9|207756.2|207606.2|207758.4|207655|207698.7|207598.1|34
1640184500000|2021-12-22 14:48:20|207755.9|207605.9|207750.8|207600.8|207756.4|207606.4|207750.8|207600.8|30
1640184510000|2021-12-22 14:48:30|207751.2|207601.2|207746|207596|207755.8|207605.8|207746|207596|33
1640184520000|2021-12-22 14:48:40|207746.4|207596.4|207757.4|207607.4|207763.9|207613.9|207746.4|207596.4|32
1640184530000|2021-12-22 14:48:50|207755.7|207605.7|207819.1|207669.1|207832.2|207690.1|207740.1|207605.6|33
1640184540000|2021-12-22 14:49:00|207818.5|207668.5|207850.8|207700.8|207851.1|207701.1|207815.5|207665.5|37
1640184550000|2021-12-22 14:49:10|207852.3|207702.3|207849|207699|207855.1|207705.1|207848.2|207698.2|26
1640184560000|2021-12-22 14:49:20|207848.9|207698.9|207851.9|207701.9|207861.9|207711.9|207846.6|207696.6|27
1640184570000|2021-12-22 14:49:30|207850.9|207700.9|207853.2|207703.2|207857.2|207707.2|207850.9|207700.9|14
1640184580000|2021-12-22 14:49:40|207853.3|207703.3|207899.8|207749.8|207900.2|207750.2|207852.7|207702.7|34
1640184590000|2021-12-22 14:49:50|207892.7|207742.7|207899|207749|207901.7|207751.7|207887.1|207737.1|25
1640184600000|2021-12-22 14:50:00|207898.3|207748.3|207898.7|207748.7|207916.7|207805.2|207855.2|207742.4|34
1640184610000|2021-12-22 14:50:10|207902.4|207752.4|207795|207645|207903.2|207753.2|207759.8|207640.3|35
1640184620000|2021-12-22 14:50:20|207793.2|207643.2|207894.9|207744.9|207894.9|207744.9|207793.2|207643.2|40
1640184630000|2021-12-22 14:50:30|207893.1|207743.1|207911|207761|207923.1|207773.1|207893.1|207743.1|40
1640184640000|2021-12-22 14:50:40|207904.1|207754.1|207892.8|207742.8|207936.9|207786.9|207865.7|207715.7|37
1640184650000|2021-12-22 14:50:50|207892.1|207742.1|207928|207778|207938.2|207788.2|207867.3|207717.3|38
1640184660000|2021-12-22 14:51:00|207926.8|207776.8|207917.5|207767.5|207930.4|207780.4|207916.5|207766.5|29
1640184670000|2021-12-22 14:51:10|207919.3|207769.3|207916.8|207766.8|207919.3|207769.3|207881.7|207731.7|35
1640184680000|2021-12-22 14:51:20|207919.8|207769.8|207904.8|207754.8|207925.7|207775.7|207897|207747|32
1640184690000|2021-12-22 14:51:30|207896.6|207746.6|207927|207777|207928.1|207778.1|207896.6|207746.6|37
1640184700000|2021-12-22 14:51:40|207927.1|207777.1|207926|207776|207927.4|207777.4|207923.1|207773.1|30
1640184710000|2021-12-22 14:51:50|207926.4|207776.4|207909.1|207759.1|207941.7|207791.7|207907.2|207757.2|35
1640184720000|2021-12-22 14:52:00|207909.2|207759.2|207911.6|207761.6|207913.5|207763.5|207909.2|207759.2|35
1640184730000|2021-12-22 14:52:10|207911.8|207761.8|207927.7|207777.7|207928.7|207778.7|207909|207759|37
1640184740000|2021-12-22 14:52:20|207908.4|207758.4|207882.8|207732.8|207912.6|207762.6|207882.8|207732.8|35
1640184750000|2021-12-22 14:52:30|207880.5|207730.5|207878|207728|207893.4|207743.4|207877.6|207727.6|32
1640184760000|2021-12-22 14:52:40|207879.8|207729.8|207878.4|207728.4|207880.9|207730.9|207873.8|207723.8|29
1640184770000|2021-12-22 14:52:50|207875.5|207725.5|207883.1|207733.1|207883.2|207733.2|207874.7|207724.7|25
1640184780000|2021-12-22 14:53:00|207883.4|207733.4|207878.5|207728.5|207885|207735|207876.2|207726.2|30
1640184790000|2021-12-22 14:53:10|207877.9|207727.9|207900.8|207750.8|207904.1|207754.1|207875.8|207725.8|37
1640184800000|2021-12-22 14:53:20|207896.3|207746.3|207904.9|207754.9|207908.5|207758.5|207894.5|207744.5|27
1640184810000|2021-12-22 14:53:30|207906.4|207756.4|207904.6|207754.6|207928.4|207778.4|207902.3|207752.3|29
1640184820000|2021-12-22 14:53:40|207903.5|207753.5|207900.3|207750.3|207904.3|207754.3|207897.3|207747.3|27
1640184830000|2021-12-22 14:53:50|207899.5|207749.5|207902|207752|207904.5|207754.5|207899.2|207749.2|30
1640184840000|2021-12-22 14:54:00|207902.4|207752.4|207878.5|207728.5|207902.7|207752.7|207878.5|207728.5|23
1640184850000|2021-12-22 14:54:10|207879.3|207729.3|207883.1|207733.1|207893.9|207743.9|207878.2|207728.2|32
1640184860000|2021-12-22 14:54:20|207882.7|207732.7|207912.3|207762.3|207914.3|207764.3|207882.7|207732.7|38
1640184870000|2021-12-22 14:54:30|207913|207763|207967.2|207817.2|207974.1|207824.1|207912.8|207762.8|28
1640184880000|2021-12-22 14:54:40|207973|207823|207969.6|207819.6|207977.5|207827.5|207967|207817|34
1640184890000|2021-12-22 14:54:50|207969.8|207819.8|207962.9|207812.9|207970.6|207820.6|207962.4|207812.4|31
1640184900000|2021-12-22 14:55:00|207963.8|207813.8|207969|207819|207973.2|207823.2|207963.8|207813.8|34
1640184910000|2021-12-22 14:55:10|207968.5|207818.5|207910.2|207760.2|207969.7|207819.7|207898.3|207748.3|37
1640184920000|2021-12-22 14:55:20|207907.8|207757.8|207880|207730|207913.2|207763.2|207880|207730|38
1640184930000|2021-12-22 14:55:30|207881.1|207731.1|207890.8|207740.8|207893.3|207743.3|207873.1|207723.1|36
1640184940000|2021-12-22 14:55:40|207889.6|207739.6|207890.9|207740.9|207891.7|207741.7|207881.5|207731.5|32
1640184950000|2021-12-22 14:55:50|207888.8|207738.8|207945.2|207795.2|207947.2|207797.2|207887|207737|36
1640184960000|2021-12-22 14:56:00|207945.1|207795.1|207948.4|207798.4|207949.3|207799.3|207943.7|207793.7|32
1640184970000|2021-12-22 14:56:10|207947.8|207797.8|207946.9|207796.9|207949|207799|207943.3|207793.3|28
1640184980000|2021-12-22 14:56:20|207946.2|207796.2|207964.9|207814.9|207964.9|207814.9|207946.2|207796.2|37
1640184990000|2021-12-22 14:56:30|207965.4|207815.4|207963.4|207813.4|207968.3|207818.3|207962.1|207812.1|26
1640185000000|2021-12-22 14:56:40|207963.5|207813.5|207965.3|207815.3|207965.4|207815.4|207961.4|207811.4|27
1640185010000|2021-12-22 14:56:50|207965.6|207815.6|207967.3|207817.3|207973.6|207823.6|207952.4|207802.4|30
1640185020000|2021-12-22 14:57:00|207965.9|207815.9|207908.8|207758.8|207966.7|207816.7|207908.8|207758.8|27
1640185030000|2021-12-22 14:57:10|207925.4|207775.4|207909.6|207759.6|207926.5|207776.5|207905.9|207755.9|34
1640185040000|2021-12-22 14:57:20|207907.8|207757.8|207918.7|207768.7|207920.1|207770.1|207905.1|207755.1|29
1640185050000|2021-12-22 14:57:30|207919.4|207769.4|207875.4|207725.4|207919.4|207769.4|207859.7|207709.7|32
1640185060000|2021-12-22 14:57:40|207871.8|207721.8|207824.4|207674.4|207885.9|207735.9|207820.8|207670.8|34
1640185070000|2021-12-22 14:57:50|207821.4|207671.4|207813.7|207663.7|207821.4|207671.4|207810.4|207660.4|35
1640185080000|2021-12-22 14:58:00|207813.1|207663.1|207800.9|207650.9|207824.1|207674.1|207800.9|207650.9|35
1640185090000|2021-12-22 14:58:10|207855.8|207705.8|207915.9|207765.9|207915.9|207765.9|207855.8|207705.8|33
1640185100000|2021-12-22 14:58:20|207914.5|207764.5|207908.8|207758.8|207914.5|207764.5|207906.1|207756.1|38
1640185110000|2021-12-22 14:58:30|207909.1|207759.1|207926.2|207776.2|207930.8|207780.8|207905.1|207755.1|27
1640185120000|2021-12-22 14:58:40|207925.6|207775.6|207922.2|207772.2|207926.5|207776.5|207917.2|207767.2|35
1640185130000|2021-12-22 14:58:50|207916.9|207766.9|207883.6|207733.6|207916.9|207766.9|207877.5|207727.5|33
1640185140000|2021-12-22 14:59:00|207889.4|207739.4|207887.3|207737.3|207900.5|207750.5|207885.5|207735.5|32
1640185150000|2021-12-22 14:59:10|207887.6|207737.6|207896.9|207746.9|207899.7|207749.7|207887.1|207737.1|35
1640185160000|2021-12-22 14:59:20|207893|207743|207894.5|207744.5|207900.9|207750.9|207889.3|207739.3|25
1640185170000|2021-12-22 14:59:30|207893|207743|207898.1|207748.1|207898.1|207748.1|207887.1|207737.1|29
1640185180000|2021-12-22 14:59:40|207897.8|207747.8|207890.5|207740.5|207898.7|207748.7|207886.8|207736.8|24
1640185190000|2021-12-22 14:59:50|207890.7|207740.7|207886.2|207736.2|207901.8|207751.8|207883.5|207733.5|32
1640185200000|2021-12-22 15:00:00|207886.3|207736.3|207858.6|207708.6|207888.7|207738.7|207847.6|207697.6|40
1640185210000|2021-12-22 15:00:10|207859.8|207709.8|207871.9|207721.9|207873.4|207723.4|207848.4|207698.4|39
1640185220000|2021-12-22 15:00:20|207949.6|207799.6|207938.5|207788.5|207959.9|207809.9|207929.6|207779.6|38
1640185230000|2021-12-22 15:00:30|207937.6|207787.6|207879.6|207729.6|207937.6|207787.6|207878.4|207728.4|39
1640185240000|2021-12-22 15:00:40|207885.8|207735.8|207864.4|207714.4|207897.9|207747.9|207849.9|207699.9|38
1640185250000|2021-12-22 15:00:50|207860.9|207710.9|207877.4|207727.4|207882.9|207732.9|207854|207704|34
1640185260000|2021-12-22 15:01:00|207881|207731|207869.9|207719.9|207881|207731|207866.8|207716.8|38
1640185270000|2021-12-22 15:01:10|207869.3|207719.3|207873.9|207723.9|207878.8|207728.8|207868.5|207718.5|37
1640185280000|2021-12-22 15:01:20|207872.8|207722.8|207893.6|207743.6|207900.9|207750.9|207869.7|207719.7|36
1640185290000|2021-12-22 15:01:30|207892.7|207742.7|207887.9|207737.9|207894.1|207744.1|207885.7|207735.7|29
1640185300000|2021-12-22 15:01:40|207891.1|207741.1|207890.2|207740.2|207893.6|207743.6|207889.4|207739.4|27
1640185310000|2021-12-22 15:01:50|207890.3|207740.3|207903.7|207753.7|207908.3|207758.3|207888.8|207738.8|34
1640185320000|2021-12-22 15:02:00|207906.5|207756.5|207845.3|207695.3|207906.5|207756.5|207845.3|207695.3|34
1640185330000|2021-12-22 15:02:10|207849.5|207699.5|207911.8|207761.8|207911.8|207761.8|207843.5|207693.5|31
1640185340000|2021-12-22 15:02:20|207949.9|207799.9|207952.6|207802.6|207964.3|207814.3|207949.9|207799.9|32
1640185350000|2021-12-22 15:02:30|207950.1|207800.1|207953.3|207803.3|207954|207804|207950.1|207800.1|25
1640185360000|2021-12-22 15:02:40|207956.8|207806.8|207953.3|207803.3|207957|207807|207953.3|207803.3|23
1640185370000|2021-12-22 15:02:50|207953.4|207803.4|207957.9|207807.9|207961.1|207811.1|207952.6|207802.6|24
1640185380000|2021-12-22 15:03:00|207963.9|207813.9|207965.2|207815.2|207965.2|207815.2|207956.6|207806.6|29
1640185390000|2021-12-22 15:03:10|207965.3|207815.3|207959.9|207809.9|207965.3|207815.3|207956.8|207806.8|28
1640185400000|2021-12-22 15:03:20|207960.1|207810.1|207977.9|207827.9|207981.2|207831.2|207959.2|207809.2|26
1640185410000|2021-12-22 15:03:30|207977.4|207827.4|207959.8|207809.8|207982.5|207832.5|207950.4|207800.4|36
1640185420000|2021-12-22 15:03:40|207955.4|207805.4|207977.2|207827.2|207983.3|207833.3|207955.4|207805.4|27
1640185430000|2021-12-22 15:03:50|207976.7|207826.7|207998|207848|207998|207848|207974.3|207824.3|36
1640185440000|2021-12-22 15:04:00|207991.7|207841.7|207989.4|207839.4|207994.3|207844.3|207984.3|207834.3|27
1640185450000|2021-12-22 15:04:10|207989.9|207839.9|207996.2|207846.2|208000.6|207850.6|207985.1|207835.1|21
1640185460000|2021-12-22 15:04:20|207997.9|207847.9|208020.9|207870.9|208027.8|207877.8|207997.9|207847.9|31
1640185470000|2021-12-22 15:04:30|208022.7|207872.7|208016.9|207866.9|208022.9|207872.9|208016.3|207866.3|26
1640185480000|2021-12-22 15:04:40|208017.2|207867.2|208019.9|207869.9|208024.2|207874.2|208013.6|207863.6|32
1640185490000|2021-12-22 15:04:50|208019.8|207869.8|208021|207871|208026.4|207876.4|208018.6|207868.6|25
1640185500000|2021-12-22 15:05:00|208021.2|207871.2|208030.3|207880.3|208030.3|207880.3|208019.3|207869.3|27
1640185510000|2021-12-22 15:05:10|208032.6|207882.6|208035.7|207885.7|208038.2|207888.2|208029.1|207879.1|30
1640185520000|2021-12-22 15:05:20|208036.6|207886.6|208027.8|207877.8|208037.1|207887.1|208016.6|207866.6|29
1640185530000|2021-12-22 15:05:30|208027.4|207877.4|208026.5|207876.5|208028.3|207878.3|208019.5|207869.5|28
1640185540000|2021-12-22 15:05:40|208028.2|207878.2|208025.5|207875.5|208028.5|207878.5|208022.6|207872.6|29
1640185550000|2021-12-22 15:05:50|208024.9|207874.9|208007.1|207857.1|208024.9|207874.9|207918.3|207768.3|34
1640185560000|2021-12-22 15:06:00|208005|207855|208010.1|207860.1|208014.5|207864.5|207979.4|207829.4|32
1640185570000|2021-12-22 15:06:10|208011.1|207861.1|208014.7|207864.7|208019.6|207869.6|208004|207854|35
1640185580000|2021-12-22 15:06:20|208011.5|207861.5|207987.1|207837.1|208017.4|207867.4|207982.4|207832.4|32
1640185590000|2021-12-22 15:06:30|207987.7|207837.7|207974.6|207824.6|208000.4|207850.4|207973.9|207823.9|33
1640185600000|2021-12-22 15:06:40|207975.1|207825.1|207998.8|207848.8|208002.2|207852.2|207974.5|207824.5|33
1640185610000|2021-12-22 15:06:50|208005.1|207855.1|208013.3|207863.3|208013.6|207863.6|208005.1|207855.1|27
1640185620000|2021-12-22 15:07:00|208014.7|207864.7|208050.9|207900.9|208058.3|207908.3|208006.8|207856.8|34
1640185630000|2021-12-22 15:07:10|208051.9|207901.9|207979.7|207829.7|208055.6|207905.6|207978.6|207828.6|35
1640185640000|2021-12-22 15:07:20|207981.1|207831.1|207981.1|207831.1|207982.7|207832.7|207973.8|207823.8|27
1640185650000|2021-12-22 15:07:30|207980.3|207830.3|207979.3|207829.3|207982.2|207832.2|207976.4|207826.4|21
1640185660000|2021-12-22 15:07:40|207980|207830|207983.2|207833.2|207987.4|207837.4|207978.9|207828.9|20
1640185670000|2021-12-22 15:07:50|207982.6|207832.6|207979.6|207829.6|207995.8|207845.8|207970.5|207820.5|28
1640185680000|2021-12-22 15:08:00|207982|207832|208051.8|207901.8|208066.2|207916.2|207979.9|207829.9|37
1640185690000|2021-12-22 15:08:10|208050.8|207900.8|208050.6|207900.6|208052.4|207902.4|208042.1|207892.1|32
1640185700000|2021-12-22 15:08:20|208050.5|207900.5|208047.2|207897.2|208052|207902|208041.2|207891.2|33
1640185710000|2021-12-22 15:08:30|208046.6|207896.6|208006.1|207856.1|208046.6|207896.6|207992.2|207842.2|35
1640185720000|2021-12-22 15:08:40|208005.4|207855.4|208027.6|207877.6|208033.8|207883.8|207997.3|207847.3|30
1640185730000|2021-12-22 15:08:50|208027.7|207877.7|208013.3|207863.3|208028.5|207878.5|208011.7|207861.7|33
1640185740000|2021-12-22 15:09:00|208014.8|207864.8|207996.7|207846.7|208014.8|207864.8|207996.2|207846.2|29
1640185750000|2021-12-22 15:09:10|208000.9|207850.9|208002.9|207852.9|208008.2|207858.2|207998.8|207848.8|34
1640185760000|2021-12-22 15:09:20|208000.2|207850.2|208004|207854|208004.2|207854.2|207998.3|207848.3|33
1640185770000|2021-12-22 15:09:30|208000.9|207850.9|208013.5|207863.5|208019|207869|207999.3|207849.3|35
1640185780000|2021-12-22 15:09:40|208011.2|207861.2|207983.8|207833.8|208018.1|207868.1|207978.8|207828.8|34
1640185790000|2021-12-22 15:09:50|207983.4|207833.4|207978|207828|207987.1|207837.1|207976.3|207826.3|28
1640185800000|2021-12-22 15:10:00|207980.5|207830.5|207972.3|207822.3|207984|207834|207971.9|207821.9|26
1640185810000|2021-12-22 15:10:10|207972.7|207822.7|207971.8|207821.8|207974.6|207824.6|207967.3|207817.3|28
1640185820000|2021-12-22 15:10:20|207971.9|207821.9|207976.6|207826.6|207979.1|207829.1|207971|207821|27
1640185830000|2021-12-22 15:10:30|207978|207828|207906|207756|207978|207828|207903.8|207753.8|36
1640185840000|2021-12-22 15:10:40|207905.9|207755.9|207876.3|207726.3|207905.9|207755.9|207872.7|207722.7|30
1640185850000|2021-12-22 15:10:50|207879.2|207729.2|207884.5|207734.5|207890.7|207740.7|207869.2|207719.2|31
1640185860000|2021-12-22 15:11:00|207884.8|207734.8|207874|207724|207888.2|207738.2|207874|207724|26
1640185870000|2021-12-22 15:11:10|207863|207713|207850.7|207700.7|207863|207713|207845.5|207695.5|33
1640185880000|2021-12-22 15:11:20|207851.7|207701.7|207840.8|207690.8|207851.7|207701.7|207835.2|207685.2|30
1640185890000|2021-12-22 15:11:30|207839.5|207689.5|207848.2|207698.2|207850.9|207700.9|207839.1|207689.1|37
1640185900000|2021-12-22 15:11:40|207848|207698|207848.8|207698.8|207851.2|207701.2|207843.7|207693.7|25
1640185910000|2021-12-22 15:11:50|207848.1|207698.1|207843.9|207693.9|207851.3|207701.3|207841.2|207691.2|29
1640185920000|2021-12-22 15:12:00|207848.4|207698.4|207846.8|207696.8|207850|207700|207844.3|207694.3|28
1640185930000|2021-12-22 15:12:10|207847.3|207697.3|207847|207697|207849.5|207699.5|207842.8|207692.8|33
1640185940000|2021-12-22 15:12:20|207846.8|207696.8|207841.5|207691.5|207847.1|207697.1|207836.3|207686.3|26
1640185950000|2021-12-22 15:12:30|207840.7|207690.7|207844.2|207694.2|207844.2|207694.2|207838.5|207688.5|30
1640185960000|2021-12-22 15:12:40|207843.5|207693.5|207846.2|207696.2|207847.3|207697.3|207843.5|207693.5|19
1640185970000|2021-12-22 15:12:50|207845.7|207695.7|207844.7|207694.7|207849.1|207699.1|207839.8|207689.8|36
1640185980000|2021-12-22 15:13:00|207846.1|207696.1|207865.9|207715.9|207866.5|207716.5|207842.7|207692.7|32
1640185990000|2021-12-22 15:13:10|207866.3|207716.3|207850.8|207700.8|207866.3|207716.3|207844.5|207694.5|34
1640186000000|2021-12-22 15:13:20|207851|207701|207851.5|207701.5|207851.8|207701.8|207848.9|207698.9|25
1640186010000|2021-12-22 15:13:30|207851|207701|207853.2|207703.2|207853.5|207703.5|207850|207700|25
1640186020000|2021-12-22 15:13:40|207853.4|207703.4|207838.7|207688.7|207853.9|207703.9|207836|207686|33
1640186030000|2021-12-22 15:13:50|207838.8|207688.8|207834.6|207684.6|207846.9|207696.9|207831.6|207681.6|27
1640186040000|2021-12-22 15:14:00|207835|207685|207846.8|207696.8|207847.3|207697.3|207835|207685|25
1640186050000|2021-12-22 15:14:10|207847.1|207697.1|207852.1|207702.1|207853.2|207703.2|207847|207697|23
1640186060000|2021-12-22 15:14:20|207846.4|207696.4|207851.2|207701.2|207853.1|207703.1|207846.4|207696.4|18
1640186070000|2021-12-22 15:14:30|207851|207701|207850.9|207700.9|207851.3|207701.3|207850.7|207700.7|10
1640186080000|2021-12-22 15:14:40|207848.6|207698.6|207852.9|207702.9|207854.2|207704.2|207848.6|207698.6|25
1640186090000|2021-12-22 15:14:50|207853|207703|207853.6|207703.6|207853.6|207703.6|207852.6|207702.6|16
1640186100000|2021-12-22 15:15:00|207849|207699|207841.8|207691.8|207851.7|207701.7|207825.6|207675.6|29
1640186110000|2021-12-22 15:15:10|207841.9|207691.9|207855.3|207705.3|207855.3|207705.3|207841.9|207691.9|28
1640186120000|2021-12-22 15:15:20|207850.8|207700.8|207855.1|207705.1|207855.9|207705.9|207850.8|207700.8|22
1640186130000|2021-12-22 15:15:30|207846.3|207696.3|207791.9|207641.9|207846.4|207696.4|207791.4|207641.4|37
1640186140000|2021-12-22 15:15:40|207791.4|207641.4|207790.7|207640.7|207793.3|207643.3|207789.3|207639.3|31
1640186150000|2021-12-22 15:15:50|207790.1|207640.1|207777.7|207627.7|207797.1|207647.1|207777.2|207627.2|30
1640186160000|2021-12-22 15:16:00|207775.6|207625.6|207746.1|207596.1|207796.9|207673.4|207723.4|207596.1|36
1640186170000|2021-12-22 15:16:10|207743.7|207593.7|207748.3|207598.3|207748.5|207598.5|207740|207590|33
1640186180000|2021-12-22 15:16:20|207747.9|207597.9|207751.8|207601.8|207768.3|207618.3|207745.9|207595.9|29
1640186190000|2021-12-22 15:16:30|207751.7|207601.7|207746.6|207596.6|207759.9|207609.9|207746.1|207596.1|25
1640186200000|2021-12-22 15:16:40|207751.1|207601.1|207742.7|207592.7|207756.1|207606.1|207741.4|207591.4|20
1640186210000|2021-12-22 15:16:50|207743.3|207593.3|207740.5|207590.5|207743.3|207593.3|207738.7|207588.7|24
1640186220000|2021-12-22 15:17:00|207740|207590|207675.4|207525.4|207741.6|207591.6|207658.7|207508.7|31
1640186230000|2021-12-22 15:17:10|207674.8|207524.8|207711.5|207561.5|207713.9|207563.9|207674.2|207524.2|28
1640186240000|2021-12-22 15:17:20|207702.4|207552.4|207635.2|207485.2|207702.4|207552.4|207622.1|207472.1|35
1640186250000|2021-12-22 15:17:30|207634.8|207484.8|207632.9|207482.9|207638.7|207488.7|207620.5|207470.5|33
1640186260000|2021-12-22 15:17:40|207639.5|207489.5|207629.9|207479.9|207639.5|207489.5|207627.7|207477.7|24
1640186270000|2021-12-22 15:17:50|207634.4|207484.4|207639.1|207489.1|207639.4|207489.4|207629.3|207479.3|26
1640186280000|2021-12-22 15:18:00|207637.8|207487.8|207642.9|207492.9|207644.1|207494.1|207637.6|207487.6|25
1640186290000|2021-12-22 15:18:10|207642.2|207492.2|207669.6|207519.6|207673.1|207523.1|207639.2|207489.2|29
1640186300000|2021-12-22 15:18:20|207669.1|207519.1|207675.7|207525.7|207675.9|207525.9|207668.6|207518.6|31
1640186310000|2021-12-22 15:18:30|207675.6|207525.6|207670.2|207520.2|207677.1|207527.1|207670.2|207520.2|17
1640186320000|2021-12-22 15:18:40|207672.2|207522.2|207672|207522|207678.9|207528.9|207670.1|207520.1|28
1640186330000|2021-12-22 15:18:50|207672.7|207522.7|207675.5|207525.5|207676.3|207526.3|207671.9|207521.9|25
1640186340000|2021-12-22 15:19:00|207674.8|207524.8|207677.3|207527.3|207678.1|207528.1|207672.9|207522.9|31
1640186350000|2021-12-22 15:19:10|207675|207525|207681.2|207531.2|207682|207532|207672.3|207522.3|23
1640186360000|2021-12-22 15:19:20|207685.8|207535.8|207676|207526|207686.3|207536.3|207674.7|207524.7|24
1640186370000|2021-12-22 15:19:30|207679.4|207529.4|207671.6|207621.6|207685.2|207621.6|207671.6|207528|23
1640186380000|2021-12-22 15:19:40|207724.7|207574.7|207722.8|207572.8|207725.9|207575.9|207720.1|207570.1|15
1640186390000|2021-12-22 15:19:50|207722.7|207572.7|207701.3|207551.3|207724.9|207574.9|207700.7|207550.7|25
1640186400000|2021-12-22 15:20:00|207702.1|207552.1|207712.3|207562.3|207718.2|207568.2|207702.1|207552.1|26
1640186410000|2021-12-22 15:20:10|207710.5|207560.5|207703.1|207553.1|207716.7|207566.7|207703.1|207553.1|22
1640186420000|2021-12-22 15:20:20|207706|207556|207713.9|207563.9|207714.4|207564.4|207705.2|207555.2|25
1640186430000|2021-12-22 15:20:30|207706.9|207556.9|207684.5|207534.5|207709.8|207559.8|207684.5|207534.5|33
1640186440000|2021-12-22 15:20:40|207683.1|207533.1|207686.1|207536.1|207687.1|207537.1|207675.8|207525.8|32
1640186450000|2021-12-22 15:20:50|207684.1|207534.1|207685.2|207535.2|207688.6|207538.6|207679.5|207529.5|32
1640186460000|2021-12-22 15:21:00|207684|207534|207699.6|207549.6|207701.7|207551.7|207678.2|207528.2|30
1640186470000|2021-12-22 15:21:10|207699.8|207549.8|207713.7|207563.7|207725.6|207575.6|207693.3|207543.3|33
1640186480000|2021-12-22 15:21:20|207706.7|207556.7|207663.7|207513.7|207708.8|207558.8|207656.4|207506.4|30
1640186490000|2021-12-22 15:21:30|207663.9|207513.9|207640.4|207490.4|207663.9|207513.9|207625.1|207475.1|36
1640186500000|2021-12-22 15:21:40|207640.6|207490.6|207644.2|207494.2|207644.2|207494.2|207630.3|207480.3|33
1640186510000|2021-12-22 15:21:50|207643.9|207493.9|207640.7|207490.7|207644.2|207494.2|207640.2|207490.2|36
1640186520000|2021-12-22 15:22:00|207639.9|207489.9|207659.1|207509.1|207663.2|207513.2|207639.9|207489.9|32
1640186530000|2021-12-22 15:22:10|207657.2|207507.2|207651.9|207501.9|207663.4|207513.4|207651.9|207501.9|34
1640186540000|2021-12-22 15:22:20|207652.1|207502.1|207640.3|207490.3|207652.1|207502.1|207635.6|207485.6|29
1640186550000|2021-12-22 15:22:30|207637.1|207487.1|207632.1|207482.1|207637.1|207487.1|207615.6|207465.6|26
1640186560000|2021-12-22 15:22:40|207632.6|207482.6|207628.5|207478.5|207637.1|207487.1|207620.6|207470.6|27
1640186570000|2021-12-22 15:22:50|207625.1|207475.1|207614.6|207464.6|207632.5|207482.5|207612.6|207462.6|31
1640186580000|2021-12-22 15:23:00|207615.4|207465.4|207587.8|207437.8|207615.4|207465.4|207586.4|207436.4|35
1640186590000|2021-12-22 15:23:10|207582.2|207432.2|207541.6|207391.6|207582.2|207432.2|207535.5|207385.5|35
1640186600000|2021-12-22 15:23:20|207542.5|207392.5|207549.3|207399.3|207589.4|207439.4|207542.5|207392.5|40
1640186610000|2021-12-22 15:23:30|207549.4|207399.4|207540.6|207390.6|207561.7|207411.7|207540.6|207390.6|37
1640186620000|2021-12-22 15:23:40|207542|207392|207550.2|207400.2|207550.2|207400.2|207504.3|207354.3|29
1640186630000|2021-12-22 15:23:50|207544.8|207394.8|207541.9|207391.9|207552.6|207402.6|207541.9|207391.9|30
1640186640000|2021-12-22 15:24:00|207542.6|207392.6|207512.4|207362.4|207543.7|207393.7|207511.7|207361.7|31
1640186650000|2021-12-22 15:24:10|207513.4|207363.4|207499.4|207349.4|207517.6|207367.6|207499.4|207349.4|31
1640186660000|2021-12-22 15:24:20|207499|207349|207510|207360|207513.7|207363.7|207493.7|207343.7|30
1640186670000|2021-12-22 15:24:30|207507.7|207357.7|207468.9|207318.9|207507.7|207357.7|207467.7|207317.7|30
1640186680000|2021-12-22 15:24:40|207467.4|207317.4|207445.3|207295.3|207467.4|207317.4|207441.6|207291.6|32
1640186690000|2021-12-22 15:24:50|207444.3|207294.3|207445.1|207295.1|207447|207297|207442.2|207292.2|23
1640186700000|2021-12-22 15:25:00|207448.3|207298.3|207455.7|207305.7|207455.8|207305.8|207448.2|207298.2|27
1640186710000|2021-12-22 15:25:10|207455.2|207305.2|207451.5|207301.5|207456.9|207306.9|207449.8|207299.8|33
1640186720000|2021-12-22 15:25:20|207452.8|207302.8|207484.4|207334.4|207493.3|207343.3|207452.8|207302.8|36
1640186730000|2021-12-22 15:25:30|207484.6|207334.6|207494.8|207344.8|207499.3|207349.3|207474.1|207324.1|31
1640186740000|2021-12-22 15:25:40|207498.2|207348.2|207484.6|207334.6|207500.7|207350.7|207476.2|207326.2|32
1640186750000|2021-12-22 15:25:50|207483.4|207333.4|207482.4|207332.4|207491.3|207341.3|207480.5|207330.5|35
1640186760000|2021-12-22 15:26:00|207486.3|207336.3|207477.6|207327.6|207486.9|207336.9|207471.6|207321.6|30
1640186770000|2021-12-22 15:26:10|207478.9|207328.9|207481|207331|207483.3|207333.3|207475.4|207325.4|25
1640186780000|2021-12-22 15:26:20|207481.2|207331.2|207473.3|207323.3|207483.8|207333.8|207471.9|207321.9|25
1640186790000|2021-12-22 15:26:30|207475.7|207325.7|207531.2|207381.2|207534.8|207384.8|207475.7|207325.7|33
1640186800000|2021-12-22 15:26:40|207532.7|207382.7|207512|207362|207533.8|207383.8|207502.9|207352.9|24
1640186810000|2021-12-22 15:26:50|207514.7|207364.7|207487.6|207337.6|207525.6|207375.6|207487.6|207337.6|32
1640186820000|2021-12-22 15:27:00|207485.2|207335.2|207500.1|207350.1|207500.1|207350.1|207471.8|207321.8|35
1640186830000|2021-12-22 15:27:10|207500.7|207350.7|207631.1|207481.1|207636.7|207486.7|207500.7|207350.7|34
1640186840000|2021-12-22 15:27:20|207634.1|207484.1|207618.7|207468.7|207634.3|207484.3|207610.9|207460.9|32
1640186850000|2021-12-22 15:27:30|207621.4|207471.4|207658.7|207508.7|207684.4|207534.4|207620.3|207470.3|33
1640186860000|2021-12-22 15:27:40|207656.8|207506.8|207650.7|207500.7|207662.7|207512.7|207640.2|207490.2|25
1640186870000|2021-12-22 15:27:50|207650.2|207500.2|207673.7|207523.7|207685.1|207575.4|207625.3|207500.2|31
1640186880000|2021-12-22 15:28:00|207675|207525|207590|207440|207679.8|207529.8|207590|207440|29
1640186890000|2021-12-22 15:28:10|207591.9|207441.9|207588.4|207438.4|207594.1|207444.1|207584.5|207434.5|22
1640186900000|2021-12-22 15:28:20|207592.9|207442.9|207590.4|207440.4|207592.9|207442.9|207585.5|207435.5|27
1640186910000|2021-12-22 15:28:30|207590.6|207440.6|207593.5|207443.5|207601.1|207451.1|207581.7|207431.7|23
1640186920000|2021-12-22 15:28:40|207597.5|207447.5|207600.7|207450.7|207600.7|207450.7|207582.8|207432.8|27
1640186930000|2021-12-22 15:28:50|207600.4|207450.4|207601.1|207451.1|207601.8|207451.8|207600.4|207450.4|11
1640186940000|2021-12-22 15:29:00|207601.4|207451.4|207598.4|207448.4|207601.7|207451.7|207595.3|207445.3|16
1640186950000|2021-12-22 15:29:10|207598.5|207448.5|207594.9|207444.9|207598.6|207448.6|207593.9|207443.9|22
1640186960000|2021-12-22 15:29:20|207596.8|207446.8|207595.8|207445.8|207596.8|207446.8|207592.7|207442.7|20
1640186970000|2021-12-22 15:29:30|207595.9|207445.9|207598.2|207448.2|207599.2|207449.2|207594.6|207444.6|23
1640186980000|2021-12-22 15:29:40|207597|207447|207600.3|207450.3|207605.5|207455.5|207594.5|207444.5|25
1640186990000|2021-12-22 15:29:50|207600|207450|207635.2|207485.2|207645.8|207495.8|207597.9|207447.9|26
1640187000000|2021-12-22 15:30:00|207634.6|207484.6|207606.6|207456.6|207637.8|207487.8|207606.4|207456.4|37
1640187010000|2021-12-22 15:30:10|207607.3|207457.3|207597.2|207447.2|207607.3|207457.3|207597.2|207447.2|29
1640187020000|2021-12-22 15:30:20|207598.9|207448.9|207595.5|207445.5|207600.8|207497.1|207547.1|207438.8|29
1640187030000|2021-12-22 15:30:30|207596.4|207446.4|207588.7|207438.7|207596.4|207446.4|207585.4|207435.4|30
1640187040000|2021-12-22 15:30:40|207593.3|207443.3|207598.7|207448.7|207598.7|207448.7|207590.4|207440.4|23
1640187050000|2021-12-22 15:30:50|207599.7|207449.7|207595.8|207445.8|207599.7|207449.7|207595.3|207445.3|20
1640187060000|2021-12-22 15:31:00|207599|207449|207618.4|207468.4|207621.3|207471.3|207597.2|207447.2|27
1640187070000|2021-12-22 15:31:10|207618.9|207468.9|207614.4|207464.4|207618.9|207468.9|207611.7|207461.7|21
1640187080000|2021-12-22 15:31:20|207614.6|207464.6|207630.5|207480.5|207632.9|207482.9|207611.3|207461.3|21
1640187090000|2021-12-22 15:31:30|207629.6|207479.6|207609.8|207459.8|207630.8|207480.8|207607.2|207457.2|25
1640187100000|2021-12-22 15:31:40|207609.9|207459.9|207607.1|207457.1|207615.3|207465.3|207604.1|207454.1|29
1640187110000|2021-12-22 15:31:50|207609.9|207459.9|207616.7|207466.7|207619.2|207469.2|207597.8|207447.8|24
1640187120000|2021-12-22 15:32:00|207615|207465|207617.2|207467.2|207629.9|207479.9|207614.8|207464.8|20
1640187130000|2021-12-22 15:32:10|207618.3|207468.3|207607.5|207457.5|207618.3|207468.3|207605.8|207455.8|23
1640187140000|2021-12-22 15:32:20|207610.1|207460.1|207633.1|207483.1|207633.1|207483.1|207607.7|207457.7|29
1640187150000|2021-12-22 15:32:30|207630.3|207480.3|207632.4|207482.4|207642.9|207492.9|207626|207476|34
1640187160000|2021-12-22 15:32:40|207632.3|207482.3|207649.5|207499.5|207657.9|207507.9|207631.8|207481.8|33
1640187170000|2021-12-22 15:32:50|207652.8|207502.8|207645.8|207495.8|207652.8|207502.8|207641.4|207491.4|26
1640187180000|2021-12-22 15:33:00|207645.7|207495.7|207647.2|207497.2|207647.2|207497.2|207643|207493|22
1640187190000|2021-12-22 15:33:10|207647.3|207497.3|207676.5|207526.5|207676.5|207526.5|207646.9|207496.9|21
1640187200000|2021-12-22 15:33:20|207677.2|207527.2|207647.5|207497.5|207677.2|207527.2|207646.5|207496.5|29
1640187210000|2021-12-22 15:33:30|207647.1|207497.1|207652.6|207502.6|207652.6|207502.6|207646.3|207496.3|34
1640187220000|2021-12-22 15:33:40|207651.3|207501.3|207647.6|207497.6|207651.5|207501.5|207643.6|207493.6|30
1640187230000|2021-12-22 15:33:50|207651.3|207501.3|207744.7|207594.7|207748.9|207598.9|207643.5|207493.5|32
1640187240000|2021-12-22 15:34:00|207743.9|207593.9|207749.3|207599.3|207753.3|207603.3|207743.9|207593.9|28
1640187250000|2021-12-22 15:34:10|207744.6|207594.6|207744.9|207594.9|207749.4|207599.4|207739.2|207589.2|28
1640187260000|2021-12-22 15:34:20|207743.6|207593.6|207660.6|207610.6|207743.6|207610.6|207660.2|207561.1|22
1640187270000|2021-12-22 15:34:30|207661.6|207611.6|207725.1|207575.1|207731.3|207611.6|207661.6|207568.8|26
1640187280000|2021-12-22 15:34:40|207726.5|207576.5|207721.4|207571.4|207726.5|207576.5|207719.9|207569.9|26
1640187290000|2021-12-22 15:34:50|207724.4|207574.4|207725.1|207575.1|207730.9|207580.9|207723.5|207573.5|33
1640187300000|2021-12-22 15:35:00|207724.4|207574.4|207720.2|207570.2|207724.4|207574.4|207717.4|207567.4|23
1640187310000|2021-12-22 15:35:10|207721.8|207571.8|207764.8|207614.8|207764.8|207614.8|207720.7|207570.7|23
1640187320000|2021-12-22 15:35:20|207762.8|207612.8|207769.7|207619.7|207805.5|207655.5|207761.8|207611.8|36
1640187330000|2021-12-22 15:35:30|207770.6|207620.6|207772.2|207622.2|207774.2|207624.2|207766.8|207616.8|25
1640187340000|2021-12-22 15:35:40|207773.1|207623.1|207767.3|207617.3|207773.4|207623.4|207766.9|207616.9|26
1640187350000|2021-12-22 15:35:50|207767.6|207617.6|207771.6|207621.6|207772.2|207622.2|207767.6|207617.6|23
1640187360000|2021-12-22 15:36:00|207771.1|207621.1|207770.3|207620.3|207773.1|207623.1|207770.3|207620.3|29
1640187370000|2021-12-22 15:36:10|207770.2|207620.2|207772.1|207622.1|207778.4|207628.4|207770.2|207620.2|25
1640187380000|2021-12-22 15:36:20|207773.2|207623.2|207761.8|207611.8|207775.8|207625.8|207760.6|207610.6|25
1640187390000|2021-12-22 15:36:30|207762.1|207612.1|207762|207612|207764.4|207614.4|207759|207609|26
1640187400000|2021-12-22 15:36:40|207761.2|207611.2|207774.7|207624.7|207775.6|207625.6|207760.6|207610.6|23
1640187410000|2021-12-22 15:36:50|207772|207622|207763.5|207613.5|207773.4|207623.4|207760.6|207610.6|28
1640187420000|2021-12-22 15:37:00|207764.2|207614.2|207774.6|207624.6|207792.3|207642.3|207758.6|207608.6|36
1640187430000|2021-12-22 15:37:10|207772.2|207622.2|207774.2|207624.2|207778.3|207628.3|207769.9|207619.9|28
1640187440000|2021-12-22 15:37:20|207773.7|207623.7|207775.4|207625.4|207778.1|207628.1|207773.7|207623.7|20
1640187450000|2021-12-22 15:37:30|207777.2|207627.2|207775.5|207625.5|207778.4|207628.4|207774.4|207624.4|23
1640187460000|2021-12-22 15:37:40|207774.8|207624.8|207777.8|207627.8|207780.3|207630.3|207771.7|207621.7|23
1640187470000|2021-12-22 15:37:50|207778.2|207628.2|207820.6|207670.6|207826.3|207676.3|207776.8|207626.8|26
1640187480000|2021-12-22 15:38:00|207820.8|207670.8|207808.4|207658.4|207820.8|207670.8|207803.9|207653.9|37
1640187490000|2021-12-22 15:38:10|207809.4|207659.4|207792|207642|207810.4|207660.4|207789.5|207639.5|29
1640187500000|2021-12-22 15:38:20|207792.7|207642.7|207789.5|207639.5|207793.9|207643.9|207785.9|207635.9|32
1640187510000|2021-12-22 15:38:30|207804.1|207654.1|207753.4|207603.4|207826.7|207676.7|207751.5|207601.5|38
1640187520000|2021-12-22 15:38:40|207752.7|207602.7|207795.1|207645.1|207806.2|207656.2|207744.8|207594.8|36
1640187530000|2021-12-22 15:38:50|207794.2|207644.2|207800.1|207650.1|207812.7|207662.7|207790.8|207640.8|36
1640187540000|2021-12-22 15:39:00|207800.4|207650.4|207808.1|207658.1|207809.7|207659.7|207797.8|207647.8|31
1640187550000|2021-12-22 15:39:10|207807.8|207657.8|207821.8|207671.8|207828.1|207678.1|207796.9|207646.9|34
1640187560000|2021-12-22 15:39:20|207823|207673|207844|207694|207851|207701|207819.7|207669.7|35
1640187570000|2021-12-22 15:39:30|207845|207695|207838|207688|207849.4|207699.4|207833.2|207683.2|33
1640187580000|2021-12-22 15:39:40|207837.7|207687.7|207797.6|207647.6|207838.7|207688.7|207786.7|207636.7|30
1640187590000|2021-12-22 15:39:50|207796.6|207646.6|207771.7|207621.7|207797.1|207647.1|207767.6|207617.6|36
1640187600000|2021-12-22 15:40:00|207770.5|207620.5|207765.5|207615.5|207770.5|207620.5|207745.7|207595.7|35
1640187610000|2021-12-22 15:40:10|207765.6|207615.6|207758.8|207608.8|207766.9|207616.9|207754.8|207604.8|35
1640187620000|2021-12-22 15:40:20|207759.2|207609.2|207704.9|207554.9|207760.2|207610.2|207704.9|207554.9|39
1640187630000|2021-12-22 15:40:30|207698.7|207548.7|207692.1|207542.1|207714.9|207564.9|207691.8|207541.8|37
1640187640000|2021-12-22 15:40:40|207689.3|207539.3|207753.9|207603.9|207755.3|207605.3|207685.3|207535.3|33
1640187650000|2021-12-22 15:40:50|207753.2|207603.2|207729.9|207579.9|207757.3|207607.3|207716.3|207566.3|36
1640187660000|2021-12-22 15:41:00|207728|207578|207734.3|207584.3|207735.1|207585.1|207725.1|207575.1|32
1640187670000|2021-12-22 15:41:10|207733.7|207583.7|207729.4|207579.4|207745.3|207595.3|207724.1|207574.1|32
1640187680000|2021-12-22 15:41:20|207729.1|207579.1|207739.6|207589.6|207741.5|207591.5|207729.1|207579.1|29
1640187690000|2021-12-22 15:41:30|207739|207589|207732.9|207582.9|207741.5|207591.5|207723.9|207573.9|25
1640187700000|2021-12-22 15:41:40|207733.1|207583.1|207743.7|207593.7|207743.7|207593.7|207722|207572|34
1640187710000|2021-12-22 15:41:50|207746.2|207596.2|207750.9|207600.9|207760|207610|207746.2|207596.2|35
1640187720000|2021-12-22 15:42:00|207748.6|207598.6|207758.4|207608.4|207758.9|207608.9|207741.9|207591.9|32
1640187730000|2021-12-22 15:42:10|207757.6|207607.6|207755.8|207605.8|207758.2|207608.2|207755.3|207605.3|31
1640187740000|2021-12-22 15:42:20|207755.9|207605.9|207796|207646|207801.2|207651.2|207755.4|207605.4|35
1640187750000|2021-12-22 15:42:30|207796.4|207646.4|207846.4|207696.4|207859.2|207754.2|207793.6|207643.6|27
1640187760000|2021-12-22 15:42:40|207853.2|207703.2|207798.7|207648.7|207855.3|207710|207760|207647.8|31
1640187770000|2021-12-22 15:42:50|207798.9|207648.9|207800.4|207650.4|207803.6|207653.6|207789.3|207639.3|33
1640187780000|2021-12-22 15:43:00|207800.1|207650.1|207799.7|207649.7|207806.3|207656.3|207798.5|207648.5|28
1640187790000|2021-12-22 15:43:10|207799.2|207649.2|207823.3|207673.3|207823.3|207673.3|207798.9|207648.9|30
1640187800000|2021-12-22 15:43:20|207823.1|207673.1|207859.2|207709.2|207861|207711|207819.3|207669.3|29
1640187810000|2021-12-22 15:43:30|207865|207715|207861.8|207711.8|207865|207715|207859.5|207709.5|22
1640187820000|2021-12-22 15:43:40|207861.7|207711.7|207867.9|207717.9|207870.8|207720.8|207860|207710|28
1640187830000|2021-12-22 15:43:50|207867.4|207717.4|207857.6|207707.6|207868.2|207752.3|207802.3|207702.1|34
1640187840000|2021-12-22 15:44:00|207858.8|207708.8|207867.2|207717.2|207871.4|207721.4|207858.8|207708.8|31
1640187850000|2021-12-22 15:44:10|207868.7|207718.7|207865.5|207715.5|207870|207720|207863|207713|22
1640187860000|2021-12-22 15:44:20|207865.9|207715.9|207857.3|207707.3|207872.9|207722.9|207857.3|207707.3|24
1640187870000|2021-12-22 15:44:30|207859.8|207709.8|207814.5|207764.5|207861.8|207766.6|207783.5|207688.2|32
1640187880000|2021-12-22 15:44:40|207807.5|207757.5|207854.2|207704.2|207858.7|207757.5|207806.2|207702.2|26
1640187890000|2021-12-22 15:44:50|207803.2|207753.2|207811|207761|207865.9|207768.7|207802.6|207702.6|25
1640187900000|2021-12-22 15:45:00|207818.2|207768.2|207888.1|207738.1|207904.5|207809.8|207818.2|207725|38
1640187910000|2021-12-22 15:45:10|207888.8|207738.8|207907.8|207757.8|207908.2|207758.2|207888.8|207738.8|34
1640187920000|2021-12-22 15:45:20|207900.8|207750.8|207860.3|207710.3|207900.8|207750.8|207860.1|207710.1|25
1640187930000|2021-12-22 15:45:30|207859.9|207709.9|207868.9|207718.9|207877.5|207727.5|207859.5|207709.5|25
1640187940000|2021-12-22 15:45:40|207866.5|207716.5|207852.1|207702.1|207870.3|207720.3|207840.2|207690.2|39
1640187950000|2021-12-22 15:45:50|207851.4|207701.4|207897.3|207747.3|207898.1|207748.1|207844.5|207694.5|32
1640187960000|2021-12-22 15:46:00|207895.5|207745.5|207879.3|207729.3|207904.2|207754.2|207877.4|207727.4|28
1640187970000|2021-12-22 15:46:10|207878|207728|207878.6|207728.6|207879.6|207729.6|207877.5|207727.5|23
1640187980000|2021-12-22 15:46:20|207878.4|207728.4|207883.1|207733.1|207912|207762|207878.3|207728.3|32
1640187990000|2021-12-22 15:46:30|207880.9|207730.9|207883.9|207733.9|207886.8|207736.8|207878.8|207728.8|27
1640188000000|2021-12-22 15:46:40|207883.6|207733.6|207891.2|207741.2|207894.2|207744.2|207882.2|207732.2|19
1640188010000|2021-12-22 15:46:50|207890.6|207740.6|207840.6|207690.6|207895.2|207745.2|207840.6|207690.6|22
1640188020000|2021-12-22 15:47:00|207857.8|207707.8|207862.9|207712.9|207877.7|207727.7|207857.8|207707.8|28
1640188030000|2021-12-22 15:47:10|207863.1|207713.1|207866.7|207716.7|207874.3|207768.8|207818.8|207699.9|34
1640188040000|2021-12-22 15:47:20|207869.2|207719.2|207862.3|207712.3|207878.5|207728.5|207861.8|207711.8|34
1640188050000|2021-12-22 15:47:30|207866|207716|207858.8|207708.8|207866|207716|207858.7|207708.7|25
1640188060000|2021-12-22 15:47:40|207858.6|207708.6|207859.6|207709.6|207886.5|207736.5|207855.8|207705.8|28
1640188070000|2021-12-22 15:47:50|207860.1|207710.1|207847.7|207697.7|207861.9|207756.8|207791.8|207691.7|30
1640188080000|2021-12-22 15:48:00|207847.4|207697.4|207844.6|207694.6|207864.7|207714.7|207844.6|207694.6|37
1640188090000|2021-12-22 15:48:10|207841.6|207691.6|207847.5|207697.5|207849.4|207699.4|207822.2|207672.2|33
1640188100000|2021-12-22 15:48:20|207845|207695|207846.2|207696.2|207846.7|207696.7|207843.8|207693.8|30
1640188110000|2021-12-22 15:48:30|207846.7|207696.7|207849.4|207699.4|207856.4|207706.4|207843.2|207693.2|34
1640188120000|2021-12-22 15:48:40|207850.8|207700.8|207847.2|207697.2|207853|207703|207845.9|207695.9|31
1640188130000|2021-12-22 15:48:50|207847.1|207697.1|207848.8|207698.8|207849.6|207699.6|207845.4|207695.4|29
1640188140000|2021-12-22 15:49:00|207848.3|207698.3|207844.6|207694.6|207850|207700|207844.6|207694.6|33
1640188150000|2021-12-22 15:49:10|207845.3|207695.3|207806.6|207656.6|207845.3|207695.3|207800.6|207650.6|35
1640188160000|2021-12-22 15:49:20|207806.1|207656.1|207804.8|207654.8|207832.5|207682.5|207803.5|207653.5|37
1640188170000|2021-12-22 15:49:30|207806.1|207656.1|207843.3|207693.3|207856.4|207706.4|207804.7|207654.7|31
1640188180000|2021-12-22 15:49:40|207848.6|207698.6|207826.4|207676.4|207850.4|207700.4|207826.4|207676.4|24
1640188190000|2021-12-22 15:49:50|207828.1|207678.1|207812.6|207662.6|207833.7|207683.7|207812.1|207662.1|33
1640188200000|2021-12-22 15:50:00|207810.7|207660.7|207796.9|207646.9|207812.5|207698.6|207738.2|207642.8|31
1640188210000|2021-12-22 15:50:10|207803.4|207653.4|207828.5|207678.5|207843.9|207735|207785|207653.4|34
1640188220000|2021-12-22 15:50:20|207827.7|207677.7|207847.7|207697.7|207847.7|207697.7|207821.7|207671.7|31
1640188230000|2021-12-22 15:50:30|207847.6|207697.6|207842.9|207692.9|207856.5|207706.5|207839.1|207689.1|25
1640188240000|2021-12-22 15:50:40|207842.4|207692.4|207839.2|207689.2|207842.4|207692.4|207838.3|207688.3|19
1640188250000|2021-12-22 15:50:50|207839.9|207689.9|207839.4|207689.4|207858.4|207767.3|207817.3|207689.4|31
1640188260000|2021-12-22 15:51:00|207841.5|207691.5|207881.2|207731.2|207887.5|207750.9|207800.9|207690.1|37
1640188270000|2021-12-22 15:51:10|207880.5|207730.5|207863|207713|207881.5|207773.8|207819|207713|29
1640188280000|2021-12-22 15:51:20|207815.2|207765.2|207852.2|207702.2|207864|207766|207810.7|207702.2|32
1640188290000|2021-12-22 15:51:30|207853.3|207703.3|207856.1|207706.1|207861|207711|207853.2|207703.2|32
1640188300000|2021-12-22 15:51:40|207856.5|207706.5|207848.8|207698.8|207857|207751.2|207794.7|207694.2|28
1640188310000|2021-12-22 15:51:50|207849.6|207699.6|207785.4|207635.4|207851.6|207751.4|207718.2|207618.1|38
1640188320000|2021-12-22 15:52:00|207753.6|207703.6|207804|207654|207821|207703.6|207753.6|207654|33
1640188330000|2021-12-22 15:52:10|207802.2|207652.2|207797.3|207647.3|207807.9|207707.8|207752.3|207643.5|32
1640188340000|2021-12-22 15:52:20|207795.5|207645.5|207798.4|207648.4|207810.4|207660.4|207789.3|207639.3|29
1640188350000|2021-12-22 15:52:30|207796.6|207646.6|207801.5|207651.5|207809.5|207659.5|207794.3|207644.3|34
1640188360000|2021-12-22 15:52:40|207801.3|207651.3|207806.5|207656.5|207809.9|207659.9|207800|207650|28
1640188370000|2021-12-22 15:52:50|207807.7|207657.7|207809.7|207659.7|207811.6|207703.9|207753.9|207652.1|32
1640188380000|2021-12-22 15:53:00|207811.1|207661.1|207806.1|207656.1|207811.1|207661.1|207802.3|207652.3|33
1640188390000|2021-12-22 15:53:10|207805.9|207655.9|207839.9|207689.9|207840.1|207690.1|207805.3|207655.3|30
1640188400000|2021-12-22 15:53:20|207840.9|207690.9|207839.9|207689.9|207856.9|207706.9|207837.5|207687.5|37
1640188410000|2021-12-22 15:53:30|207842.4|207692.4|207847.8|207697.8|207853.3|207750.4|207796.8|207691.9|27
1640188420000|2021-12-22 15:53:40|207844.9|207694.9|207854.7|207704.7|207855.1|207739.4|207789|207687.1|34
1640188430000|2021-12-22 15:53:50|207854.2|207704.2|207847.3|207697.3|207855.5|207744.8|207794.8|207675.1|33
1640188440000|2021-12-22 15:54:00|207847.8|207697.8|207845.7|207695.7|207851.9|207748.5|207798.3|207694.5|36
1640188450000|2021-12-22 15:54:10|207846.4|207696.4|207839.6|207689.6|207846.4|207742.6|207790.7|207688.1|31
1640188460000|2021-12-22 15:54:20|207839.5|207689.5|207836.1|207686.1|207843.3|207693.3|207834.5|207684.5|29
1640188470000|2021-12-22 15:54:30|207833.8|207683.8|207835.3|207685.3|207836.4|207686.4|207833.3|207683.3|24
1640188480000|2021-12-22 15:54:40|207835.1|207685.1|207835.3|207685.3|207836.4|207686.4|207828.7|207678.7|27
1640188490000|2021-12-22 15:54:50|207835.2|207685.2|207823.9|207673.9|207842.2|207736.9|207768.1|207670.6|31
1640188500000|2021-12-22 15:55:00|207825.1|207675.1|207819.3|207669.3|207826.1|207676.1|207819.3|207669.3|33
1640188510000|2021-12-22 15:55:10|207819.7|207669.7|207825.4|207675.4|207825.4|207675.4|207819.3|207669.3|30
1640188520000|2021-12-22 15:55:20|207825|207675|207752.4|207702.4|207825|207713.8|207752.4|207637.6|29
1640188530000|2021-12-22 15:55:30|207803.5|207653.5|207810.4|207660.4|207811.3|207661.3|207799|207649|34
1640188540000|2021-12-22 15:55:40|207811.6|207661.6|207767.4|207617.4|207811.6|207661.6|207767.4|207617.4|32
1640188550000|2021-12-22 15:55:50|207763.6|207613.6|207769.6|207619.6|207769.6|207619.6|207763.2|207613.2|34
1640188560000|2021-12-22 15:56:00|207770.1|207620.1|207798.4|207648.4|207801.9|207651.9|207762.8|207612.8|35
1640188570000|2021-12-22 15:56:10|207784|207634|207769.2|207619.2|207784|207634|207769.1|207619.1|34
1640188580000|2021-12-22 15:56:20|207769.1|207619.1|207730.4|207580.4|207771.8|207621.8|207730.4|207580.4|31
1640188590000|2021-12-22 15:56:30|207730.2|207580.2|207729.6|207579.6|207739.4|207589.4|207722.1|207572.1|34
1640188600000|2021-12-22 15:56:40|207729.4|207579.4|207733.7|207583.7|207736.8|207586.8|207719.6|207569.6|32
1640188610000|2021-12-22 15:56:50|207734.4|207584.4|207772.2|207622.2|207772.2|207622.2|207734.2|207584.2|31
1640188620000|2021-12-22 15:57:00|207769.9|207619.9|207754.4|207604.4|207769.9|207664.7|207714.7|207598.3|36
1640188630000|2021-12-22 15:57:10|207754.6|207604.6|207768.2|207618.2|207771.5|207621.5|207751.3|207601.3|29
1640188640000|2021-12-22 15:57:20|207768.5|207618.5|207758.8|207608.8|207770.2|207620.2|207758.8|207608.8|24
1640188650000|2021-12-22 15:57:30|207756.8|207606.8|207763.8|207613.8|207765.9|207615.9|207756.8|207606.8|27
1640188660000|2021-12-22 15:57:40|207760.5|207610.5|207770|207620|207770|207620|207757.9|207607.9|27
1640188670000|2021-12-22 15:57:50|207769|207619|207770.2|207620.2|207773.3|207671.6|207721.5|207617.7|24
1640188680000|2021-12-22 15:58:00|207769.2|207619.2|207747.3|207597.3|207769.5|207648.5|207694.2|207580.6|34
1640188690000|2021-12-22 15:58:10|207753.9|207603.9|207716.4|207666.4|207757.7|207666.4|207713.6|207599|23
1640188700000|2021-12-22 15:58:20|207769.2|207619.2|207733.8|207583.8|207769.2|207670.7|207692.8|207583.8|32
1640188710000|2021-12-22 15:58:30|207736.4|207586.4|207738.4|207588.4|207738.4|207614.2|207664.2|207567.1|33
1640188720000|2021-12-22 15:58:40|207738.8|207588.8|207729.6|207579.6|207738.8|207588.8|207729.3|207579.3|23
1640188730000|2021-12-22 15:58:50|207729.8|207579.8|207749.4|207599.4|207750.5|207600.5|207729.5|207579.5|25
1640188740000|2021-12-22 15:59:00|207748.7|207598.7|207688.5|207538.5|207768.9|207618.9|207682|207532|28
1640188750000|2021-12-22 15:59:10|207687.8|207537.8|207683.1|207533.1|207689.6|207539.6|207683.1|207533.1|17
1640188760000|2021-12-22 15:59:20|207683.5|207533.5|207681.4|207531.4|207686.8|207580.2|207630.2|207518.4|32
1640188770000|2021-12-22 15:59:30|207681.6|207531.6|207679.9|207529.9|207684.4|207534.4|207676.6|207526.6|28
1640188780000|2021-12-22 15:59:40|207680.7|207530.7|207715.2|207565.2|207745.7|207595.7|207634.5|207530.3|34
1640188790000|2021-12-22 15:59:50|207715.3|207565.3|207766.8|207616.8|207766.8|207616.8|207715.3|207565.3|34
1640188800000|2021-12-22 16:00:00|207769.9|207619.9|207810.8|207660.8|207813|207663|207769.9|207619.9|37
1640188810000|2021-12-22 16:00:10|207811.2|207661.2|207811.5|207661.5|207815|207665|207806.9|207656.9|25
1640188820000|2021-12-22 16:00:20|207810.6|207660.6|207767|207717|207817.5|207717|207765.5|207656.6|30
1640188830000|2021-12-22 16:00:30|207768.7|207718.7|207833.9|207683.9|207853.3|207724.4|207768.7|207668.1|31
1640188840000|2021-12-22 16:00:40|207834.6|207684.6|207820.1|207670.1|207834.6|207684.6|207814.6|207664.6|38
1640188850000|2021-12-22 16:00:50|207819.8|207669.8|207812.1|207662.1|207842.1|207692.1|207811.4|207661.4|33
1640188860000|2021-12-22 16:01:00|207812.9|207662.9|207812|207662|207816.7|207666.7|207809.2|207659.2|25
1640188870000|2021-12-22 16:01:10|207811.7|207661.7|207804.8|207654.8|207812.1|207662.1|207800.2|207650.2|24
1640188880000|2021-12-22 16:01:20|207805.7|207655.7|207808|207658|207813.9|207663.9|207797.4|207647.4|32
1640188890000|2021-12-22 16:01:30|207809.4|207659.4|207769.5|207619.5|207809.4|207659.4|207765.6|207615.6|25
1640188900000|2021-12-22 16:01:40|207768.3|207618.3|207746.2|207596.2|207771|207621|207746|207596|18
1640188910000|2021-12-22 16:01:50|207746.8|207596.8|207749.4|207599.4|207749.8|207599.8|207743.4|207593.4|17
1640188920000|2021-12-22 16:02:00|207750.6|207600.6|207757.5|207607.5|207758.5|207608.5|207750.1|207600.1|21
1640188930000|2021-12-22 16:02:10|207756.9|207606.9|207710.3|207660.3|207756.9|207660.3|207704|207603|19
1640188940000|2021-12-22 16:02:20|207709.9|207659.9|207756.2|207606.2|207756.2|207660.1|207705.1|207603.3|18
1640188950000|2021-12-22 16:02:30|207755.8|207605.8|207754.1|207604.1|207756|207606|207752.9|207602.9|12
1640188960000|2021-12-22 16:02:40|207754.2|207604.2|207704.4|207654.4|207754.9|207655.3|207704.4|207602.7|20
1640188970000|2021-12-22 16:02:50|207704.8|207654.8|207700.6|207650.6|207705.2|207655.2|207700.6|207650.6|15
1640188980000|2021-12-22 16:03:00|207699.3|207649.3|207755|207605|207755.8|207654.6|207699.3|207602.2|22
1640188990000|2021-12-22 16:03:10|207754.4|207604.4|207751.1|207601.1|207759|207609|207751.1|207601.1|19
1640189000000|2021-12-22 16:03:20|207751.3|207601.3|207756.9|207606.9|207756.9|207606.9|207748.6|207598.6|17
1640189010000|2021-12-22 16:03:30|207752.9|207602.9|207664|207614|207756.9|207632.7|207659.5|207567.5|31
1640189020000|2021-12-22 16:03:40|207683.9|207533.9|207645|207495|207687.7|207574|207624|207493|39
1640189030000|2021-12-22 16:03:50|207642.3|207492.3|207653|207503|207667.1|207551.6|207592.5|207492.3|31
1640189040000|2021-12-22 16:04:00|207653.7|207503.7|207672.9|207522.9|207673.3|207523.3|207650.5|207500.5|24
1640189050000|2021-12-22 16:04:10|207671.2|207521.2|207679.6|207529.6|207688.5|207588.6|207638.6|207520.8|35
1640189060000|2021-12-22 16:04:20|207679.7|207529.7|207675.2|207525.2|207679.9|207529.9|207672|207522|26
1640189070000|2021-12-22 16:04:30|207674.6|207524.6|207679.4|207529.4|207683.6|207591.7|207627|207524.6|28
1640189080000|2021-12-22 16:04:40|207678.4|207528.4|207669.2|207519.2|207681.9|207531.9|207669.2|207519.2|25
1640189090000|2021-12-22 16:04:50|207671.6|207521.6|207635.3|207485.3|207671.6|207521.6|207633.8|207483.8|38
1640189100000|2021-12-22 16:05:00|207636.6|207486.6|207636.1|207486.1|207639.7|207489.7|207635.1|207485.1|24
1640189110000|2021-12-22 16:05:10|207636.4|207486.4|207637.9|207487.9|207644.5|207543.6|207593.5|207486.2|33
1640189120000|2021-12-22 16:05:20|207638.6|207488.6|207660.9|207510.9|207666.8|207516.8|207635.3|207485.3|31
1640189130000|2021-12-22 16:05:30|207665|207515|207640.3|207490.3|207669.1|207519.1|207638.6|207488.6|34
1640189140000|2021-12-22 16:05:40|207641.1|207491.1|207651.8|207501.8|207656.3|207506.3|207640|207490|29
1640189150000|2021-12-22 16:05:50|207652.1|207502.1|207637.1|207487.1|207652.1|207502.1|207619|207469|33
1640189160000|2021-12-22 16:06:00|207633.8|207483.8|207658.9|207508.9|207672.2|207556.6|207606.6|207483.8|32
1640189170000|2021-12-22 16:06:10|207657.9|207507.9|207650.9|207500.9|207659.6|207509.6|207646.4|207496.4|29
1640189180000|2021-12-22 16:06:20|207650.2|207500.2|207654.8|207504.8|207655.2|207505.2|207649.4|207499.4|30
1640189190000|2021-12-22 16:06:30|207654.4|207504.4|207650.8|207500.8|207654.7|207504.7|207649.9|207499.9|27
1640189200000|2021-12-22 16:06:40|207651.3|207501.3|207660|207510|207660.5|207510.5|207649.9|207499.9|26
1640189210000|2021-12-22 16:06:50|207660.2|207510.2|207658.2|207508.2|207661|207511|207653.8|207503.8|27
1640189220000|2021-12-22 16:07:00|207654.3|207504.3|207647.8|207497.8|207657.5|207507.5|207644.1|207494.1|29
1640189230000|2021-12-22 16:07:10|207647.3|207497.3|207627.9|207477.9|207648.5|207498.5|207625.1|207475.1|34
1640189240000|2021-12-22 16:07:20|207627.4|207477.4|207625.1|207475.1|207631.2|207481.2|207619.3|207469.3|33
1640189250000|2021-12-22 16:07:30|207624.8|207474.8|207637.8|207487.8|207645.4|207495.4|207624.1|207474.1|30
1640189260000|2021-12-22 16:07:40|207636.6|207486.6|207640.9|207490.9|207649.9|207499.9|207636.6|207486.6|35
1640189270000|2021-12-22 16:07:50|207641.8|207491.8|207636.7|207486.7|207646.1|207496.1|207635.6|207485.6|28
1640189280000|2021-12-22 16:08:00|207634.2|207484.2|207625.2|207475.2|207634.2|207484.2|207622.5|207472.5|28
1640189290000|2021-12-22 16:08:10|207625.3|207475.3|207620.7|207470.7|207626.4|207476.4|207619.5|207469.5|28
1640189300000|2021-12-22 16:08:20|207620.8|207470.8|207632.7|207482.7|207632.7|207482.7|207620.5|207470.5|29
1640189310000|2021-12-22 16:08:30|207632.3|207482.3|207631.8|207481.8|207633.9|207483.9|207631.8|207481.8|16
1640189320000|2021-12-22 16:08:40|207632.3|207482.3|207643.1|207493.1|207643.1|207493.1|207632.2|207482.2|17
1640189330000|2021-12-22 16:08:50|207648.4|207498.4|207642.5|207492.5|207648.4|207498.4|207639.4|207489.4|21
1640189340000|2021-12-22 16:09:00|207642|207492|207623.9|207473.9|207642|207492|207623.9|207473.9|27
1640189350000|2021-12-22 16:09:10|207625.2|207475.2|207622.3|207472.3|207625.2|207475.2|207619.5|207469.5|22
1640189360000|2021-12-22 16:09:20|207622.5|207472.5|207619.3|207469.3|207623.2|207473.2|207618|207468|16
1640189370000|2021-12-22 16:09:30|207618.3|207468.3|207619|207469|207619.6|207469.6|207614.9|207464.9|19
1640189380000|2021-12-22 16:09:40|207617.5|207467.5|207613.2|207463.2|207618.2|207468.2|207613|207463|16
1640189390000|2021-12-22 16:09:50|207613|207463|207616.8|207466.8|207617.8|207467.8|207613|207463|22
1640189400000|2021-12-22 16:10:00|207616.5|207466.5|207622.1|207472.1|207626.1|207476.1|207616.5|207466.5|23
1640189410000|2021-12-22 16:10:10|207622.7|207472.7|207622.9|207472.9|207623.9|207473.9|207615.6|207465.6|23
1640189420000|2021-12-22 16:10:20|207625.6|207475.6|207624.5|207474.5|207630|207480|207623.4|207473.4|30
1640189430000|2021-12-22 16:10:30|207624.9|207474.9|207640.2|207490.2|207642.8|207492.8|207624.9|207474.9|21
1640189440000|2021-12-22 16:10:40|207641.6|207491.6|207623.7|207473.7|207642.6|207492.6|207623.5|207473.5|30
1640189450000|2021-12-22 16:10:50|207624.2|207474.2|207623.1|207473.1|207625.7|207475.7|207620.4|207470.4|23
1640189460000|2021-12-22 16:11:00|207621.4|207471.4|207576.1|207426.1|207623.5|207473.5|207569.3|207419.3|35
1640189470000|2021-12-22 16:11:10|207575.9|207425.9|207575.6|207425.6|207579.1|207429.1|207574.4|207424.4|24
1640189480000|2021-12-22 16:11:20|207577|207427|207557.7|207407.7|207581.6|207431.6|207555.4|207405.4|35
1640189490000|2021-12-22 16:11:30|207552.3|207402.3|207544.8|207394.8|207555.2|207405.2|207540.2|207390.2|34
1640189500000|2021-12-22 16:11:40|207544.9|207394.9|207554|207404|207554|207404|207543.5|207393.5|34
1640189510000|2021-12-22 16:11:50|207553.6|207403.6|207559.3|207409.3|207565.7|207415.7|207551.9|207401.9|30
1640189520000|2021-12-22 16:12:00|207560.8|207410.8|207679.1|207529.1|207679.1|207529.1|207559.5|207409.5|34
1640189530000|2021-12-22 16:12:10|207683.7|207533.7|207671.2|207521.2|207683.7|207533.7|207666.1|207516.1|26
1640189540000|2021-12-22 16:12:20|207671.1|207521.1|207676.1|207526.1|207677.3|207527.3|207665.1|207515.1|20
1640189550000|2021-12-22 16:12:30|207675.1|207525.1|207687.1|207537.1|207694.7|207544.7|207673.5|207523.5|20
1640189560000|2021-12-22 16:12:40|207680.5|207530.5|207677.1|207527.1|207695.2|207545.2|207663.4|207513.4|34
1640189570000|2021-12-22 16:12:50|207674.8|207524.8|207668.3|207518.3|207677.7|207527.7|207659.2|207509.2|37
1640189580000|2021-12-22 16:13:00|207667.5|207517.5|207656.6|207506.6|207668.9|207518.9|207655.8|207505.8|30
1640189590000|2021-12-22 16:13:10|207656.7|207506.7|207626.1|207476.1|207661.5|207511.5|207626.1|207476.1|33
1640189600000|2021-12-22 16:13:20|207625.8|207475.8|207631|207481|207661.5|207511.5|207624.7|207474.7|37
1640189610000|2021-12-22 16:13:30|207633.3|207483.3|207638.5|207488.5|207639.1|207489.1|207620.2|207470.2|34
1640189620000|2021-12-22 16:13:40|207636.4|207486.4|207678.9|207528.9|207684.8|207534.8|207618.1|207468.1|33
1640189630000|2021-12-22 16:13:50|207673.2|207523.2|207676.2|207526.2|207680.4|207530.4|207673.2|207523.2|23
1640189640000|2021-12-22 16:14:00|207676.6|207526.6|207678.6|207528.6|207683.9|207533.9|207673|207523|34
1640189650000|2021-12-22 16:14:10|207672.2|207522.2|207675.7|207525.7|207676.1|207526.1|207664.8|207514.8|34
1640189660000|2021-12-22 16:14:20|207674|207524|207668.4|207518.4|207674|207524|207666.5|207516.5|25
1640189670000|2021-12-22 16:14:30|207667.8|207517.8|207632.3|207482.3|207671.6|207521.6|207626|207476|37
1640189680000|2021-12-22 16:14:40|207636.2|207486.2|207648.7|207498.7|207652.1|207502.1|207630.7|207480.7|31
1640189690000|2021-12-22 16:14:50|207648.5|207498.5|207646.6|207496.6|207651.2|207501.2|207631.2|207481.2|31
1640189700000|2021-12-22 16:15:00|207646.4|207496.4|207645.5|207495.5|207651.2|207501.2|207633.6|207483.6|34
1640189710000|2021-12-22 16:15:10|207646.2|207496.2|207640|207490|207649.5|207499.5|207634.4|207484.4|27
1640189720000|2021-12-22 16:15:20|207639.9|207489.9|207631.2|207481.2|207641|207491|207628.9|207478.9|29
1640189730000|2021-12-22 16:15:30|207632.3|207482.3|207610.2|207460.2|207632.6|207482.6|207610.2|207460.2|33
1640189740000|2021-12-22 16:15:40|207612|207462|207613.3|207463.3|207614.7|207464.7|207611.2|207461.2|25
1640189750000|2021-12-22 16:15:50|207613.2|207463.2|207644.6|207494.6|207646.6|207496.6|207599.5|207449.5|30
1640189760000|2021-12-22 16:16:00|207642.3|207492.3|207627.6|207477.6|207643.1|207493.1|207625.4|207475.4|29
1640189770000|2021-12-22 16:16:10|207626.1|207476.1|207624.3|207474.3|207628|207478|207623.7|207473.7|21
1640189780000|2021-12-22 16:16:20|207624.9|207474.9|207615.5|207465.5|207625.5|207475.5|207615|207465|30
1640189790000|2021-12-22 16:16:30|207615.1|207465.1|207610.1|207460.1|207632.7|207482.7|207607.4|207457.4|32
1640189800000|2021-12-22 16:16:40|207605.3|207455.3|207613.4|207463.4|207613.5|207463.5|207601.3|207451.3|28
1640189810000|2021-12-22 16:16:50|207613.1|207463.1|207612.2|207462.2|207620.3|207470.3|207607.3|207457.3|29
1640189820000|2021-12-22 16:17:00|207614.7|207464.7|207612.4|207462.4|207615.6|207465.6|207611.5|207461.5|25
1640189830000|2021-12-22 16:17:10|207612.2|207462.2|207602.7|207452.7|207613.8|207463.8|207599.3|207449.3|32
1640189840000|2021-12-22 16:17:20|207603.6|207453.6|207597.4|207447.4|207604.6|207454.6|207596.3|207446.3|24
1640189850000|2021-12-22 16:17:30|207599.1|207449.1|207589.8|207439.8|207600.5|207450.5|207588.5|207438.5|24
1640189860000|2021-12-22 16:17:40|207588.9|207438.9|207596.4|207446.4|207596.4|207446.4|207588.2|207438.2|22
1640189870000|2021-12-22 16:17:50|207596.3|207446.3|207594.1|207444.1|207598.2|207448.2|207593.1|207443.1|23
1640189880000|2021-12-22 16:18:00|207593.1|207443.1|207594.4|207444.4|207604.9|207454.9|207590.4|207440.4|30
1640189890000|2021-12-22 16:18:10|207594.1|207444.1|207605.7|207455.7|207605.7|207455.7|207594.1|207444.1|20
1640189900000|2021-12-22 16:18:20|207604.3|207454.3|207598.8|207448.8|207606.7|207456.7|207598.8|207448.8|21
1640189910000|2021-12-22 16:18:30|207599|207449|207600.9|207450.9|207602.9|207452.9|207598.9|207448.9|20
1640189920000|2021-12-22 16:18:40|207601.5|207451.5|207608.1|207458.1|207610.2|207460.2|207601.2|207451.2|23
1640189930000|2021-12-22 16:18:50|207606.5|207456.5|207611.8|207461.8|207613.8|207463.8|207606.5|207456.5|30
1640189940000|2021-12-22 16:19:00|207612.3|207462.3|207609|207459|207613.6|207463.6|207608.7|207458.7|26
1640189950000|2021-12-22 16:19:10|207609.3|207459.3|207619.5|207469.5|207619.5|207469.5|207606.3|207456.3|26
1640189960000|2021-12-22 16:19:20|207619.1|207469.1|207637.5|207487.5|207643.4|207493.4|207617.1|207467.1|27
1640189970000|2021-12-22 16:19:30|207634.6|207484.6|207608.2|207458.2|207638.2|207488.2|207608.2|207458.2|39
1640189980000|2021-12-22 16:19:40|207612.4|207462.4|207642.8|207492.8|207643.6|207493.6|207610.5|207460.5|34
1640189990000|2021-12-22 16:19:50|207643|207493|207625.7|207475.7|207648.3|207498.3|207621.6|207471.6|32
1640190000000|2021-12-22 16:20:00|207624.8|207474.8|207629.5|207479.5|207633.3|207483.3|207624.8|207474.8|35
1640190010000|2021-12-22 16:20:10|207629.2|207479.2|207613|207463|207632.7|207482.7|207613|207463|29
1640190020000|2021-12-22 16:20:20|207612.1|207462.1|207619.6|207469.6|207621.1|207471.1|207612.1|207462.1|27
1640190030000|2021-12-22 16:20:30|207619.4|207469.4|207628.7|207478.7|207638.1|207488.1|207618.2|207468.2|23
1640190040000|2021-12-22 16:20:40|207630.1|207480.1|207631.6|207481.6|207634.2|207484.2|207627.6|207477.6|18
1640190050000|2021-12-22 16:20:50|207632.8|207482.8|207640|207490|207640.7|207490.7|207631.7|207481.7|21
1640190060000|2021-12-22 16:21:00|207639.1|207489.1|207626|207476|207646.6|207496.6|207626|207476|22
1640190070000|2021-12-22 16:21:10|207628.3|207478.3|207642.6|207492.6|207643.9|207493.9|207622.5|207472.5|33
1640190080000|2021-12-22 16:21:20|207642|207492|207649.8|207499.8|207649.8|207499.8|207638.5|207488.5|22
1640190090000|2021-12-22 16:21:30|207650.5|207500.5|207657.9|207507.9|207660|207510|207647.2|207497.2|30
1640190100000|2021-12-22 16:21:40|207655.2|207505.2|207653.4|207503.4|207657.8|207507.8|207651|207501|24
1640190110000|2021-12-22 16:21:50|207654.7|207504.7|207705.6|207555.6|207730|207580|207654.7|207504.7|38
1640190120000|2021-12-22 16:22:00|207708.4|207558.4|207706.7|207556.7|207708.4|207558.4|207704.8|207554.8|29
1640190130000|2021-12-22 16:22:10|207706.8|207556.8|207711.9|207561.9|207712.3|207562.3|207706|207556|25
1640190140000|2021-12-22 16:22:20|207710.8|207560.8|207712.7|207562.7|207726.9|207576.9|207708.9|207558.9|29
1640190150000|2021-12-22 16:22:30|207713.1|207563.1|207725|207575|207728.3|207578.3|207711|207561|23
1640190160000|2021-12-22 16:22:40|207728.7|207578.7|207716.2|207566.2|207729|207579|207699.8|207549.8|27
1640190170000|2021-12-22 16:22:50|207715.2|207565.2|207726.8|207576.8|207726.8|207576.8|207713.6|207563.6|26
1640190180000|2021-12-22 16:23:00|207726.5|207576.5|207730.5|207580.5|207731.9|207581.9|207719.2|207569.2|29
1640190190000|2021-12-22 16:23:10|207732.8|207582.8|207704.1|207554.1|207732.8|207582.8|207703.7|207553.7|33
1640190200000|2021-12-22 16:23:20|207705|207555|207708.9|207558.9|207712.3|207562.3|207704.3|207554.3|30
1640190210000|2021-12-22 16:23:30|207709.5|207559.5|207719.3|207569.3|207720.5|207570.5|207709.5|207559.5|31
1640190220000|2021-12-22 16:23:40|207719.2|207569.2|207722|207572|207729.2|207579.2|207719.2|207569.2|20
1640190230000|2021-12-22 16:23:50|207721.6|207571.6|207703|207553|207721.6|207571.6|207700.1|207550.1|30
1640190240000|2021-12-22 16:24:00|207702.7|207552.7|207690.7|207540.7|207702.7|207552.7|207688.3|207538.3|23
1640190250000|2021-12-22 16:24:10|207690.6|207540.6|207644.2|207494.2|207690.6|207540.6|207636.6|207486.6|35
1640190260000|2021-12-22 16:24:20|207646.3|207496.3|207644.5|207494.5|207647.9|207497.9|207644.5|207494.5|16
1640190270000|2021-12-22 16:24:30|207645.1|207495.1|207642.7|207492.7|207646.6|207496.6|207642.2|207492.2|15
1640190280000|2021-12-22 16:24:40|207643.4|207493.4|207638.5|207488.5|207646.2|207496.2|207635|207485|23
1640190290000|2021-12-22 16:24:50|207638.3|207488.3|207637.8|207487.8|207639.5|207489.5|207630.9|207480.9|23
1640190300000|2021-12-22 16:25:00|207636.6|207486.6|207635.3|207485.3|207637.8|207487.8|207629|207479|30
1640190310000|2021-12-22 16:25:10|207635.8|207485.8|207647.8|207497.8|207655|207505|207634.6|207484.6|30
1640190320000|2021-12-22 16:25:20|207649.7|207499.7|207649.2|207499.2|207651.2|207501.2|207644.6|207494.6|21
1640190330000|2021-12-22 16:25:30|207650|207500|207649.6|207499.6|207651|207501|207645.1|207495.1|25
1640190340000|2021-12-22 16:25:40|207649.1|207499.1|207651.4|207501.4|207651.4|207501.4|207647.7|207497.7|17
1640190350000|2021-12-22 16:25:50|207651.9|207501.9|207650.1|207500.1|207651.9|207501.9|207644.6|207494.6|24
1640190360000|2021-12-22 16:26:00|207649.5|207499.5|207651.3|207501.3|207653.7|207503.7|207649.5|207499.5|23
1640190370000|2021-12-22 16:26:10|207651.2|207501.2|207682.8|207532.8|207688|207538|207648|207498|26
1640190380000|2021-12-22 16:26:20|207685.7|207535.7|207660.4|207510.4|207685.7|207535.7|207652|207502|31
1640190390000|2021-12-22 16:26:30|207661|207511|207653.5|207503.5|207661|207511|207653|207503|17
1640190400000|2021-12-22 16:26:40|207654.2|207504.2|207655.1|207505.1|207657.8|207507.8|207653.4|207503.4|17
1640190410000|2021-12-22 16:26:50|207655.2|207505.2|207677.4|207527.4|207685.9|207535.9|207646.1|207496.1|30
1640190420000|2021-12-22 16:27:00|207674.4|207524.4|207620.7|207470.7|207674.4|207524.4|207620.2|207470.2|37
1640190430000|2021-12-22 16:27:10|207621.2|207471.2|207623.3|207473.3|207623.3|207473.3|207619.9|207469.9|20
1640190440000|2021-12-22 16:27:20|207623.4|207473.4|207623.4|207473.4|207623.5|207473.5|207621.3|207471.3|17
1640190450000|2021-12-22 16:27:30|207623.7|207473.7|207671.6|207521.6|207671.6|207521.6|207623.7|207473.7|32
1640190460000|2021-12-22 16:27:40|207670.6|207520.6|207674|207524|207677.3|207527.3|207670.6|207520.6|31
1640190470000|2021-12-22 16:27:50|207675.8|207525.8|207673.3|207523.3|207676.6|207526.6|207673.3|207523.3|22
1640190480000|2021-12-22 16:28:00|207675.1|207525.1|207671.2|207521.2|207681.6|207531.6|207670.5|207520.5|30
1640190490000|2021-12-22 16:28:10|207666|207516|207674.9|207524.9|207676.3|207526.3|207666|207516|22
1640190500000|2021-12-22 16:28:20|207676.1|207526.1|207692.2|207542.2|207692.2|207542.2|207676.1|207526.1|32
1640190510000|2021-12-22 16:28:30|207688.6|207538.6|207693.6|207543.6|207695.3|207545.3|207686.2|207536.2|27
1640190520000|2021-12-22 16:28:40|207694.4|207544.4|207697.8|207547.8|207697.8|207547.8|207691.3|207541.3|21
1640190530000|2021-12-22 16:28:50|207695.7|207545.7|207685|207535|207698.6|207548.6|207678.7|207528.7|25
1640190540000|2021-12-22 16:29:00|207683.4|207533.4|207735.3|207585.3|207742.3|207592.3|207680.1|207530.1|31
1640190550000|2021-12-22 16:29:10|207734.2|207584.2|207734.5|207584.5|207736|207586|207733.2|207583.2|15
1640190560000|2021-12-22 16:29:20|207734|207584|207719.1|207569.1|207734.6|207584.6|207716.4|207566.4|25
1640190570000|2021-12-22 16:29:30|207722.3|207572.3|207721.1|207571.1|207723.1|207573.1|207717.4|207567.4|25
1640190580000|2021-12-22 16:29:40|207720.8|207570.8|207691.4|207541.4|207720.8|207570.8|207687.8|207537.8|30
1640190590000|2021-12-22 16:29:50|207690.3|207540.3|207688.9|207538.9|207690.5|207540.5|207684.8|207534.8|26
1640190600000|2021-12-22 16:30:00|207689.6|207539.6|207703.3|207553.3|207713.7|207563.7|207689.2|207539.2|31
1640190610000|2021-12-22 16:30:10|207687.4|207537.4|207687|207537|207690.5|207540.5|207682.9|207532.9|25
1640190620000|2021-12-22 16:30:20|207690.4|207540.4|207725.3|207575.3|207729.3|207579.3|207690.4|207540.4|31
1640190630000|2021-12-22 16:30:30|207729|207579|207730.8|207580.8|207731.6|207581.6|207725.1|207575.1|23
1640190640000|2021-12-22 16:30:40|207730.9|207580.9|207735.3|207585.3|207736.3|207586.3|207730.7|207580.7|22
1640190650000|2021-12-22 16:30:50|207731.4|207581.4|207732|207582|207734.8|207584.8|207728|207578|24
1640190660000|2021-12-22 16:31:00|207731.4|207581.4|207728|207578|207733.3|207583.3|207727|207577|23
1640190670000|2021-12-22 16:31:10|207727.6|207577.6|207734.1|207584.1|207734.5|207584.5|207727.6|207577.6|22
1640190680000|2021-12-22 16:31:20|207733.2|207583.2|207731.5|207581.5|207733.2|207583.2|207728.2|207578.2|24
1640190690000|2021-12-22 16:31:30|207731.9|207581.9|207731.4|207581.4|207732.1|207582.1|207728.5|207578.5|21
1640190700000|2021-12-22 16:31:40|207730.6|207580.6|207730.2|207580.2|207732.1|207582.1|207727.7|207577.7|23
1640190710000|2021-12-22 16:31:50|207727.9|207577.9|207757.1|207607.1|207761|207611|207727.2|207577.2|22
1640190720000|2021-12-22 16:32:00|207758.7|207608.7|207780.7|207630.7|207785.7|207635.7|207758.4|207608.4|28
1640190730000|2021-12-22 16:32:10|207780.6|207630.6|207780.6|207630.6|207782.7|207632.7|207778.6|207628.6|28
1640190740000|2021-12-22 16:32:20|207780.9|207630.9|207780.1|207630.1|207781.5|207631.5|207779.5|207629.5|16
1640190750000|2021-12-22 16:32:30|207780.3|207630.3|207778.9|207628.9|207780.8|207630.8|207775.5|207625.5|24
1640190760000|2021-12-22 16:32:40|207779.6|207629.6|207777.1|207627.1|207779.8|207629.8|207776.8|207626.8|20
1640190770000|2021-12-22 16:32:50|207777.8|207627.8|207776.5|207626.5|207778.8|207628.8|207773.5|207623.5|24
1640190780000|2021-12-22 16:33:00|207775.9|207625.9|207778.6|207628.6|207780|207630|207770.4|207620.4|24
1640190790000|2021-12-22 16:33:10|207776.2|207626.2|207775.6|207625.6|207779|207629|207775.6|207625.6|18
1640190800000|2021-12-22 16:33:20|207777.2|207627.2|207776.7|207626.7|207778|207628|207774.4|207624.4|18
1640190810000|2021-12-22 16:33:30|207776.4|207626.4|207775.6|207625.6|207779.8|207629.8|207774.6|207624.6|13
1640190820000|2021-12-22 16:33:40|207775.7|207625.7|207774.5|207624.5|207779.1|207629.1|207774.3|207624.3|22
1640190830000|2021-12-22 16:33:50|207774.4|207624.4|207773.6|207623.6|207774.4|207624.4|207772.8|207622.8|20
1640190840000|2021-12-22 16:34:00|207774|207624|207779.9|207629.9|207779.9|207629.9|207772.8|207622.8|19
1640190850000|2021-12-22 16:34:10|207781.1|207631.1|207775.4|207625.4|207782.6|207632.6|207775|207625|25
1640190860000|2021-12-22 16:34:20|207774.7|207624.7|207770.7|207620.7|207776.7|207626.7|207768.5|207618.5|32
1640190870000|2021-12-22 16:34:30|207744.5|207594.5|207760.9|207610.9|207768.5|207618.5|207742.5|207592.5|33
1640190880000|2021-12-22 16:34:40|207763|207613|207765|207615|207766.2|207616.2|207757.5|207607.5|19
1640190890000|2021-12-22 16:34:50|207764.4|207614.4|207763.9|207613.9|207768.4|207618.4|207759.3|207609.3|25
1640190900000|2021-12-22 16:35:00|207763.8|207613.8|207768.6|207618.6|207769.9|207619.9|207763.1|207613.1|27
1640190910000|2021-12-22 16:35:10|207768.8|207618.8|207768.5|207618.5|207770.7|207620.7|207765.1|207615.1|17
1640190920000|2021-12-22 16:35:20|207767.9|207617.9|207769.7|207619.7|207772.3|207622.3|207767.9|207617.9|21
1640190930000|2021-12-22 16:35:30|207769.2|207619.2|207770.2|207620.2|207773|207623|207769.2|207619.2|19
1640190940000|2021-12-22 16:35:40|207768.6|207618.6|207808.8|207658.8|207812.3|207662.3|207764|207614|26
1640190950000|2021-12-22 16:35:50|207808.1|207658.1|207832.8|207682.8|207832.8|207730.2|207778.8|207658.1|27
1640190960000|2021-12-22 16:36:00|207806.4|207656.4|207818.4|207668.4|207820.5|207670.5|207795.9|207645.9|33
1640190970000|2021-12-22 16:36:10|207818.8|207668.8|207818.4|207668.4|207819.6|207669.6|207816.3|207666.3|21
1640190980000|2021-12-22 16:36:20|207819.1|207669.1|207819|207669|207820.8|207670.8|207818.4|207668.4|15
1640190990000|2021-12-22 16:36:30|207816.9|207666.9|207862.2|207712.2|207871.8|207721.8|207814.5|207664.5|33
1640191000000|2021-12-22 16:36:40|207860.6|207710.6|207816.3|207666.3|207905.1|207755.1|207816.3|207666.3|32
1640191010000|2021-12-22 16:36:50|207815.6|207665.6|207893.3|207743.3|207895.2|207745.2|207815.4|207665.4|32
1640191020000|2021-12-22 16:37:00|207877.5|207727.5|207858.5|207708.5|207887.1|207737.1|207843.1|207693.1|37
1640191030000|2021-12-22 16:37:10|207858|207708|207900.7|207750.7|207906.9|207756.9|207855.1|207705.1|28
1640191040000|2021-12-22 16:37:20|207900.9|207750.9|207858.4|207708.4|207901.9|207751.9|207854.6|207704.6|26
1640191050000|2021-12-22 16:37:30|207856.2|207706.2|207894.9|207744.9|207907.1|207757.1|207856.2|207706.2|32
1640191060000|2021-12-22 16:37:40|207895.2|207745.2|207895.6|207745.6|207906|207756|207890.4|207740.4|36
1640191070000|2021-12-22 16:37:50|207898.7|207748.7|207897.7|207747.7|207901.3|207751.3|207895.6|207745.6|26
1640191080000|2021-12-22 16:38:00|207899.5|207749.5|207911.3|207761.3|207942.4|207792.4|207899.5|207749.5|35
1640191090000|2021-12-22 16:38:10|207910.7|207760.7|207930.1|207780.1|207961.4|207811.4|207910.4|207760.4|33
1640191100000|2021-12-22 16:38:20|207928.9|207778.9|207930.7|207780.7|207933.6|207783.6|207928.2|207778.2|27
1640191110000|2021-12-22 16:38:30|207930.9|207780.9|207967.2|207817.2|207970.6|207820.6|207918|207768|34
1640191120000|2021-12-22 16:38:40|207965.9|207815.9|207955|207805|207965.9|207815.9|207951.3|207801.3|31
1640191130000|2021-12-22 16:38:50|207953.3|207803.3|207978.4|207828.4|207995|207847.2|207897.2|207779.8|28
1640191140000|2021-12-22 16:39:00|207977.5|207827.5|207950.3|207800.3|207979.5|207829.5|207948.7|207798.7|27
1640191150000|2021-12-22 16:39:10|207949.8|207799.8|207953.6|207803.6|207957.8|207807.8|207947.8|207797.8|24
1640191160000|2021-12-22 16:39:20|207952.6|207802.6|207962.4|207812.4|207962.8|207812.8|207952.6|207802.6|24
1640191170000|2021-12-22 16:39:30|207963.2|207813.2|207958.4|207808.4|207963.2|207813.2|207958.3|207808.3|16
1640191180000|2021-12-22 16:39:40|207959.6|207809.6|207964.3|207814.3|207964.3|207814.3|207957.7|207807.7|13
1640191190000|2021-12-22 16:39:50|207964.5|207814.5|207979.2|207829.2|207979.2|207829.2|207957.2|207807.2|34
1640191200000|2021-12-22 16:40:00|207977.9|207827.9|207970|207820|208004.3|207854.3|207969.3|207819.3|27
1640191210000|2021-12-22 16:40:10|207969.4|207819.4|207987.5|207837.5|207988.6|207838.6|207968|207818|31
1640191220000|2021-12-22 16:40:20|207988.1|207838.1|207989.6|207839.6|207989.6|207839.6|207986.2|207836.2|17
1640191230000|2021-12-22 16:40:30|207989.5|207839.5|207999.9|207849.9|208000.8|207850.8|207989.5|207839.5|23
1640191240000|2021-12-22 16:40:40|207999.4|207849.4|208000.2|207850.2|208001.2|207851.2|207997.7|207847.7|18
1640191250000|2021-12-22 16:40:50|208000.7|207850.7|208000.8|207850.8|208002.5|207852.5|208000.6|207850.6|14
1640191260000|2021-12-22 16:41:00|208000.6|207850.6|207992.3|207842.3|208000.6|207850.6|207989.8|207839.8|23
1640191270000|2021-12-22 16:41:10|207991.9|207841.9|207985.2|207835.2|207992.8|207884.2|207932.9|207834|25
1640191280000|2021-12-22 16:41:20|207985.3|207835.3|207984.8|207834.8|207988.6|207838.6|207983.5|207833.5|27
1640191290000|2021-12-22 16:41:30|207985.1|207835.1|207986.7|207836.7|207986.7|207836.7|207984.1|207834.1|16
1640191300000|2021-12-22 16:41:40|207986.6|207836.6|208003.5|207853.5|208019.8|207869.8|207986.3|207836.3|28
1640191310000|2021-12-22 16:41:50|208003.6|207853.6|208000.7|207850.7|208005.1|207855.1|208000.1|207850.1|28
1640191320000|2021-12-22 16:42:00|208000.6|207850.6|207999.4|207849.4|208002.6|207852.6|207996.3|207846.3|29
1640191330000|2021-12-22 16:42:10|208001.6|207851.6|208003.9|207853.9|208004.1|207854.1|208001.3|207851.3|15
1640191340000|2021-12-22 16:42:20|208003.4|207853.4|208005.6|207855.6|208006.8|207856.8|208003|207853|19
1640191350000|2021-12-22 16:42:30|207983.2|207833.2|207959.6|207809.6|207992.5|207842.5|207959.6|207809.6|30
1640191360000|2021-12-22 16:42:40|207958.9|207808.9|207959.8|207809.8|207962.9|207812.9|207956.6|207806.6|27
1640191370000|2021-12-22 16:42:50|207944|207794|207918.5|207768.5|207944|207794|207905.2|207755.2|27
1640191380000|2021-12-22 16:43:00|207916.5|207766.5|207913.3|207763.3|207918.2|207768.2|207912.6|207762.6|27
1640191390000|2021-12-22 16:43:10|207913.1|207763.1|207917|207767|207923.1|207773.1|207912.6|207762.6|27
1640191400000|2021-12-22 16:43:20|207918.5|207768.5|207904.7|207754.7|207925.3|207775.3|207902.4|207752.4|29
1640191410000|2021-12-22 16:43:30|207900.4|207750.4|207901.2|207751.2|207903.4|207753.4|207897.3|207747.3|24
1640191420000|2021-12-22 16:43:40|207900.2|207750.2|207898.2|207748.2|207900.2|207750.2|207897.7|207747.7|23
1640191430000|2021-12-22 16:43:50|207898.5|207748.5|207954.9|207804.9|207956.2|207806.2|207895.3|207745.3|33
1640191440000|2021-12-22 16:44:00|207945.2|207795.2|207931.7|207781.7|207945.3|207795.3|207919.9|207769.9|37
1640191450000|2021-12-22 16:44:10|207931.2|207781.2|207901.6|207751.6|207934.8|207784.8|207897.1|207747.1|31
1640191460000|2021-12-22 16:44:20|207898.7|207748.7|207870.7|207820.7|207923.8|207820.7|207867.5|207746.6|34
1640191470000|2021-12-22 16:44:30|207920.6|207770.6|207948.1|207798.1|207951.3|207801.3|207919|207769|27
1640191480000|2021-12-22 16:44:40|207948.4|207798.4|207948|207798|207957.6|207857.5|207899.3|207795|17
1640191490000|2021-12-22 16:44:50|207945.7|207795.7|207946.3|207796.3|207948.7|207798.7|207943.1|207793.1|23
1640191500000|2021-12-22 16:45:00|207946.2|207796.2|207943.8|207793.8|207947.2|207797.2|207943.8|207793.8|12
1640191510000|2021-12-22 16:45:10|207944.7|207794.7|207949.7|207799.7|207949.7|207799.7|207941.9|207791.9|23
1640191520000|2021-12-22 16:45:20|207948.9|207798.9|207940.4|207790.4|207948.9|207798.9|207939.3|207789.3|23
1640191530000|2021-12-22 16:45:30|207940.7|207790.7|207935.9|207785.9|207940.7|207834.7|207881|207778.7|21
1640191540000|2021-12-22 16:45:40|207936|207786|207944.4|207794.4|207946.7|207796.7|207928.8|207778.8|25
1640191550000|2021-12-22 16:45:50|207944.3|207794.3|207944.4|207794.4|207948.6|207798.6|207944.3|207794.3|16
1640191560000|2021-12-22 16:46:00|207944.6|207794.6|207939.9|207789.9|207944.8|207794.8|207939.3|207789.3|16
1640191570000|2021-12-22 16:46:10|207940.8|207790.8|207934.2|207784.2|207941.3|207791.3|207933.2|207783.2|23
1640191580000|2021-12-22 16:46:20|207936.9|207786.9|207889.5|207839.5|207937.4|207843.6|207886.6|207785.7|16
1640191590000|2021-12-22 16:46:30|207890.5|207840.5|207935|207785|207938.9|207840.5|207887.1|207785|21
1640191600000|2021-12-22 16:46:40|207934.4|207784.4|207894.6|207844.6|207937.3|207844.8|207891.4|207784.4|17
1640191610000|2021-12-22 16:46:50|207894.2|207844.2|207889.9|207839.9|207894.2|207844.2|207887.4|207837.4|17
1640191620000|2021-12-22 16:47:00|207885.3|207835.3|207924.6|207774.6|207929.6|207837.3|207884.2|207773.2|19
1640191630000|2021-12-22 16:47:10|207926.5|207776.5|207931.1|207781.1|207931.4|207781.4|207920.6|207770.6|21
1640191640000|2021-12-22 16:47:20|207930.6|207780.6|207937.9|207787.9|207937.9|207841|207885|207780.6|22
1640191650000|2021-12-22 16:47:30|207938.3|207788.3|207895.2|207845.2|207941.8|207847.8|207894.7|207787.4|15
1640191660000|2021-12-22 16:47:40|207895.8|207845.8|208000.2|207850.2|208008.9|207858.9|207895.7|207845.7|29
1640191670000|2021-12-22 16:47:50|207984|207834|207963.8|207813.8|207994.1|207878.6|207928.4|207813.8|40
1640191680000|2021-12-22 16:48:00|207964.5|207814.5|207969.1|207819.1|207979.4|207829.4|207964.5|207814.5|29
1640191690000|2021-12-22 16:48:10|207970.5|207820.5|207961.3|207811.3|207971.6|207821.6|207960.5|207810.5|27
1640191700000|2021-12-22 16:48:20|207962|207812|207939|207789|207962|207812|207939|207789|27
1640191710000|2021-12-22 16:48:30|207938.3|207788.3|207844.4|207794.4|207938.3|207808.3|207833.5|207743.3|36
1640191720000|2021-12-22 16:48:40|207843.3|207793.3|207892|207742|207892.1|207796.8|207833|207730.6|32
1640191730000|2021-12-22 16:48:50|207888.2|207738.2|207882.6|207732.6|207888.2|207738.2|207880.9|207730.9|20
1640191740000|2021-12-22 16:49:00|207881|207731|207881.2|207731.2|207882.1|207732.1|207875.5|207725.5|19
1640191750000|2021-12-22 16:49:10|207881.1|207731.1|207882.5|207732.5|207889.3|207791.5|207838.8|207730|30
1640191760000|2021-12-22 16:49:20|207883.3|207733.3|207880.5|207730.5|207883.3|207733.3|207876.1|207726.1|27
1640191770000|2021-12-22 16:49:30|207881|207731|207912.7|207762.7|207920.6|207839.3|207840|207730.1|32
1640191780000|2021-12-22 16:49:40|207912.3|207762.3|207912.5|207762.5|207916.6|207766.6|207911.1|207761.1|20
1640191790000|2021-12-22 16:49:50|207912.9|207762.9|207808.7|207658.7|207915.5|207765.5|207755.1|207649.8|28
1640191800000|2021-12-22 16:50:00|207806|207656|207813.7|207663.7|207814|207664|207805.4|207655.4|38
1640191810000|2021-12-22 16:50:10|207812.1|207662.1|207794|207644|207812.1|207662.1|207777.5|207627.5|38
1640191820000|2021-12-22 16:50:20|207791|207641|207796.1|207646.1|207796.5|207646.5|207789|207639|29
1640191830000|2021-12-22 16:50:30|207794.8|207644.8|207776.9|207626.9|207814.4|207664.4|207771.9|207621.9|29
1640191840000|2021-12-22 16:50:40|207778|207628|207770.7|207620.7|207785.6|207635.6|207768.3|207618.3|32
1640191850000|2021-12-22 16:50:50|207770.4|207620.4|207782.4|207632.4|207786.1|207636.1|207769.7|207619.7|25
1640191860000|2021-12-22 16:51:00|207781.9|207631.9|207787.7|207637.7|207789.4|207639.4|207778.6|207628.6|26
1640191870000|2021-12-22 16:51:10|207787.5|207637.5|207791.8|207641.8|207793.5|207643.5|207786.8|207636.8|21
1640191880000|2021-12-22 16:51:20|207792.5|207642.5|207791.4|207641.4|207792.7|207642.7|207787.2|207637.2|22
1640191890000|2021-12-22 16:51:30|207791.3|207641.3|207794.7|207644.7|207799.8|207649.8|207791.3|207641.3|25
1640191900000|2021-12-22 16:51:40|207795.7|207645.7|207790.7|207640.7|207799.2|207649.2|207786.6|207636.6|20
1640191910000|2021-12-22 16:51:50|207788.8|207638.8|207792.7|207642.7|207792.7|207642.7|207782.4|207632.4|25
1640191920000|2021-12-22 16:52:00|207791.7|207641.7|207773.7|207623.7|207793.4|207643.4|207773.7|207623.7|31
1640191930000|2021-12-22 16:52:10|207775|207625|207770.2|207620.2|207780.7|207630.7|207769.5|207619.5|25
1640191940000|2021-12-22 16:52:20|207771.2|207621.2|207770.6|207620.6|207771.2|207621.2|207766.9|207616.9|26
1640191950000|2021-12-22 16:52:30|207770.7|207620.7|207767.5|207617.5|207771|207621|207764.7|207614.7|18
1640191960000|2021-12-22 16:52:40|207768.3|207618.3|207769|207619|207770.5|207620.5|207768.2|207618.2|13
1640191970000|2021-12-22 16:52:50|207768.9|207618.9|207772.8|207622.8|207773.4|207623.4|207767.9|207617.9|17
1640191980000|2021-12-22 16:53:00|207772.5|207622.5|207779.8|207629.8|207780.1|207630.1|207767|207617|16
1640191990000|2021-12-22 16:53:10|207779.4|207629.4|207775.8|207625.8|207779.4|207673.4|207723.4|207621.9|17
1640192000000|2021-12-22 16:53:20|207775.6|207625.6|207767.6|207617.6|207775.6|207625.6|207766.6|207616.6|13
1640192010000|2021-12-22 16:53:30|207769.1|207619.1|207693.7|207543.7|207774.5|207624.5|207637.2|207536|30
1640192020000|2021-12-22 16:53:40|207692.5|207542.5|207695.1|207545.1|207699.9|207598.7|207647.5|207538|34
1640192030000|2021-12-22 16:53:50|207692.6|207542.6|207692.2|207542.2|207698.8|207548.8|207690.5|207540.5|32
1640192040000|2021-12-22 16:54:00|207691.5|207541.5|207685.1|207535.1|207710.1|207560.1|207681|207531|33
1640192050000|2021-12-22 16:54:10|207685.4|207535.4|207688.4|207538.4|207688.4|207538.4|207683.3|207533.3|24
1640192060000|2021-12-22 16:54:20|207688.6|207538.6|207683.1|207533.1|207690.7|207540.7|207678.4|207528.4|22
1640192070000|2021-12-22 16:54:30|207683.7|207533.7|207681.7|207531.7|207686.3|207536.3|207680.8|207530.8|27
1640192080000|2021-12-22 16:54:40|207681.4|207531.4|207684.2|207534.2|207691.9|207541.9|207681.4|207531.4|22
1640192090000|2021-12-22 16:54:50|207688.6|207538.6|207686.3|207536.3|207690.1|207540.1|207684.5|207534.5|18
1640192100000|2021-12-22 16:55:00|207686.2|207536.2|207685.7|207535.7|207689|207539|207681.1|207531.1|22
1640192110000|2021-12-22 16:55:10|207687.1|207537.1|207690.7|207540.7|207690.7|207540.7|207685.5|207535.5|20
1640192120000|2021-12-22 16:55:20|207689.7|207539.7|207686.4|207536.4|207690.2|207540.2|207684|207534|20
1640192130000|2021-12-22 16:55:30|207686.6|207536.6|207686|207536|207687.9|207537.9|207685.8|207535.8|16
1640192140000|2021-12-22 16:55:40|207685.8|207535.8|207683.5|207533.5|207687.6|207537.6|207683.1|207533.1|22
1640192150000|2021-12-22 16:55:50|207684.1|207534.1|207682.1|207532.1|207685.5|207535.5|207680.5|207530.5|20
1640192160000|2021-12-22 16:56:00|207683.2|207533.2|207605.7|207455.7|207685.1|207535.1|207605.7|207455.7|29
1640192170000|2021-12-22 16:56:10|207607.3|207457.3|207604.6|207454.6|207612.8|207462.8|207603.2|207453.2|29
1640192180000|2021-12-22 16:56:20|207605|207455|207613.4|207463.4|207613.5|207463.5|207605|207455|22
1640192190000|2021-12-22 16:56:30|207612.8|207462.8|207601|207451|207615.3|207465.3|207599.3|207449.3|34
1640192200000|2021-12-22 16:56:40|207601.8|207451.8|207601.4|207451.4|207601.8|207451.8|207597.1|207447.1|21
1640192210000|2021-12-22 16:56:50|207600|207450|207603.4|207453.4|207605.8|207455.8|207596.5|207446.5|18
1640192220000|2021-12-22 16:57:00|207603.8|207453.8|207602.7|207452.7|207604.2|207454.2|207602.7|207452.7|17
1640192230000|2021-12-22 16:57:10|207603.6|207453.6|207557.1|207407.1|207605.3|207455.3|207555.4|207405.4|23
1640192240000|2021-12-22 16:57:20|207557|207407|207560.4|207410.4|207561|207411|207555.2|207405.2|22
1640192250000|2021-12-22 16:57:30|207561|207411|207552|207402|207561.8|207411.8|207552|207402|16
1640192260000|2021-12-22 16:57:40|207553|207403|207556.7|207406.7|207557|207407|207553|207403|14
1640192270000|2021-12-22 16:57:50|207555.6|207405.6|207553.8|207403.8|207559.6|207409.6|207553.8|207403.8|17
1640192280000|2021-12-22 16:58:00|207554.5|207404.5|207559.1|207409.1|207559.6|207409.6|207553.9|207403.9|23
1640192290000|2021-12-22 16:58:10|207559.4|207409.4|207558.4|207408.4|207561.7|207411.7|207556.2|207406.2|25
1640192300000|2021-12-22 16:58:20|207556.4|207406.4|207552.8|207402.8|207561.6|207411.6|207551.5|207401.5|31
1640192310000|2021-12-22 16:58:30|207552.9|207402.9|207554|207404|207556.3|207406.3|207549.6|207399.6|18
1640192320000|2021-12-22 16:58:40|207553.5|207403.5|207556.4|207406.4|207560.1|207410.1|207552.8|207402.8|15
1640192330000|2021-12-22 16:58:50|207556.5|207406.5|207556.8|207406.8|207560.5|207410.5|207556.5|207406.5|16
1640192340000|2021-12-22 16:59:00|207556.7|207406.7|207554.2|207404.2|207559|207409|207550|207400|20
1640192350000|2021-12-22 16:59:10|207555.7|207405.7|207562.7|207412.7|207562.9|207412.9|207553.7|207403.7|28
1640192360000|2021-12-22 16:59:20|207562.4|207412.4|207556.5|207406.5|207565.8|207415.8|207556|207406|28
1640192370000|2021-12-22 16:59:30|207558.6|207408.6|207561.6|207411.6|207568.2|207418.2|207558.6|207408.6|27
1640192380000|2021-12-22 16:59:40|207561.7|207411.7|207566.7|207416.7|207569.7|207419.7|207561.7|207411.7|30
1640192390000|2021-12-22 16:59:50|207567.2|207417.2|207564.1|207414.1|207567.8|207417.8|207562.6|207412.6|27
1640192400000|2021-12-22 17:00:00|207564.4|207414.4|207568.8|207418.8|207570.3|207420.3|207563.5|207413.5|34
1640192410000|2021-12-22 17:00:10|207568|207418|207599.1|207449.1|207603.4|207453.4|207568|207418|24
1640192420000|2021-12-22 17:00:20|207599.6|207449.6|207598.5|207448.5|207602.1|207452.1|207596.4|207446.4|14
1640192430000|2021-12-22 17:00:30|207598.8|207448.8|207604.8|207454.8|207605.2|207455.2|207597|207447|14
1640192440000|2021-12-22 17:00:40|207602.7|207452.7|207600.1|207450.1|207608|207458|207599|207449|23
1640192450000|2021-12-22 17:00:50|207602.1|207452.1|207598.9|207448.9|207603.8|207453.8|207598.9|207448.9|21
1640192460000|2021-12-22 17:01:00|207598.4|207448.4|207590.3|207440.3|207598.4|207448.4|207586.2|207436.2|25
1640192470000|2021-12-22 17:01:10|207589|207439|207584.8|207434.8|207591.2|207441.2|207582.9|207432.9|19
1640192480000|2021-12-22 17:01:20|207584.9|207434.9|207584.5|207434.5|207586.2|207436.2|207584.5|207434.5|20
1640192490000|2021-12-22 17:01:30|207585.4|207435.4|207591.6|207441.6|207591.6|207441.6|207585.3|207435.3|19
1640192500000|2021-12-22 17:01:40|207591.3|207441.3|207621.2|207471.2|207624.9|207474.9|207591.3|207441.3|24
1640192510000|2021-12-22 17:01:50|207622.3|207472.3|207625|207475|207625.9|207475.9|207620.2|207470.2|16
1640192520000|2021-12-22 17:02:00|207625.9|207475.9|207634.4|207484.4|207635.4|207485.4|207620.4|207470.4|23
1640192530000|2021-12-22 17:02:10|207634.1|207484.1|207628.4|207478.4|207639.4|207489.4|207624.2|207474.2|28
1640192540000|2021-12-22 17:02:20|207625.5|207475.5|207628.8|207478.8|207628.9|207478.9|207622.5|207472.5|31
1640192550000|2021-12-22 17:02:30|207627.5|207477.5|207613.9|207463.9|207628|207478|207612.7|207462.7|25
1640192560000|2021-12-22 17:02:40|207614.1|207464.1|207616.8|207466.8|207620.8|207470.8|207613.9|207463.9|24
1640192570000|2021-12-22 17:02:50|207616.2|207466.2|207567.6|207517.6|207623.5|207518.4|207567.6|207465.5|27
1640192580000|2021-12-22 17:03:00|207567.9|207517.9|207565.1|207515.1|207569.5|207519.5|207561.3|207511.3|20
1640192590000|2021-12-22 17:03:10|207563.6|207513.6|207612|207462|207614.7|207515.5|207562.6|207462|15
1640192600000|2021-12-22 17:03:20|207613|207463|207616.1|207466.1|207622.5|207472.5|207613|207463|16
1640192610000|2021-12-22 17:03:30|207616|207466|207618.1|207468.1|207620.9|207470.9|207614.7|207464.7|15
1640192620000|2021-12-22 17:03:40|207616.3|207466.3|207616.6|207466.6|207619.5|207469.5|207616.1|207466.1|22
1640192630000|2021-12-22 17:03:50|207617.2|207467.2|207617|207467|207620.5|207470.5|207611.8|207461.8|14
1640192640000|2021-12-22 17:04:00|207618|207468|207616.3|207466.3|207620.6|207470.6|207615.3|207465.3|16
1640192650000|2021-12-22 17:04:10|207616.8|207466.8|207610.7|207460.7|207620.7|207470.7|207610.7|207460.7|21
1640192660000|2021-12-22 17:04:20|207610.5|207460.5|207612.3|207462.3|207614.1|207464.1|207610.5|207460.5|13
1640192670000|2021-12-22 17:04:30|207612|207462|207617.2|207467.2|207618.6|207468.6|207612|207462|12
1640192680000|2021-12-22 17:04:40|207617|207467|207613.8|207463.8|207618|207468|207613.8|207463.8|11
1640192690000|2021-12-22 17:04:50|207613.4|207463.4|207571.3|207421.3|207613.4|207463.4|207571.3|207421.3|17
1640192700000|2021-12-22 17:05:00|207568.4|207418.4|207565.3|207415.3|207568.4|207418.4|207560.5|207410.5|27
1640192710000|2021-12-22 17:05:10|207566.9|207416.9|207568.9|207418.9|207571.9|207421.9|207566.9|207416.9|25
1640192720000|2021-12-22 17:05:20|207569.5|207419.5|207561.6|207411.6|207569.7|207419.7|207557.1|207407.1|21
1640192730000|2021-12-22 17:05:30|207559.5|207409.5|207554.8|207404.8|207559.5|207409.5|207553.1|207403.1|21
1640192740000|2021-12-22 17:05:40|207557.5|207407.5|207558.5|207408.5|207563.4|207413.4|207557.2|207407.2|16
1640192750000|2021-12-22 17:05:50|207558.8|207408.8|207567.9|207417.9|207571.7|207421.7|207558.8|207408.8|24
1640192760000|2021-12-22 17:06:00|207569.5|207419.5|207568.9|207418.9|207571.5|207421.5|207563.5|207413.5|18
1640192770000|2021-12-22 17:06:10|207570.1|207420.1|207569.9|207419.9|207572|207422|207568.6|207418.6|17
1640192780000|2021-12-22 17:06:20|207569.7|207419.7|207533.9|207383.9|207571.6|207421.6|207531|207381|26
1640192790000|2021-12-22 17:06:30|207533.7|207383.7|207532.2|207382.2|207533.9|207435.3|207478.3|207378.3|16
1640192800000|2021-12-22 17:06:40|207533.1|207383.1|207473.1|207423.1|207533.1|207425.5|207472.6|207376.3|10
1640192810000|2021-12-22 17:06:50|207475.6|207425.6|207525.4|207375.4|207527.3|207425.6|207475.6|207372.8|15
1640192820000|2021-12-22 17:07:00|207526.9|207376.9|207542.2|207392.2|207549.7|207428.5|207476.2|207376.9|20
1640192830000|2021-12-22 17:07:10|207552.7|207402.7|207536.5|207386.5|207552.7|207402.7|207536.1|207386.1|19
1640192840000|2021-12-22 17:07:20|207536.7|207386.7|207538.9|207388.9|207540.8|207390.8|207536.7|207386.7|14
1640192850000|2021-12-22 17:07:30|207539.2|207389.2|207534.6|207384.6|207539.2|207389.2|207533.3|207383.3|12
1640192860000|2021-12-22 17:07:40|207534.9|207384.9|207536|207386|207543.4|207393.4|207534.6|207384.6|18
1640192870000|2021-12-22 17:07:50|207536.1|207386.1|207539.9|207389.9|207541.9|207391.9|207535.7|207385.7|16
1640192880000|2021-12-22 17:08:00|207531|207381|207529.1|207379.1|207531|207381|207518.6|207368.6|30
1640192890000|2021-12-22 17:08:10|207528.2|207378.2|207532.4|207382.4|207532.4|207382.4|207526.2|207376.2|16
1640192900000|2021-12-22 17:08:20|207532.1|207382.1|207530.5|207380.5|207532.6|207382.6|207530.5|207380.5|14
1640192910000|2021-12-22 17:08:30|207530.6|207380.6|207566.2|207416.2|207571.3|207421.3|207526.3|207376.3|17
1640192920000|2021-12-22 17:08:40|207574.8|207424.8|207575.4|207425.4|207578.1|207428.1|207571|207421|21
1640192930000|2021-12-22 17:08:50|207575.1|207425.1|207577.1|207427.1|207580.2|207430.2|207575.1|207425.1|10
1640192940000|2021-12-22 17:09:00|207574.9|207424.9|207576.5|207426.5|207576.7|207426.7|207574.7|207424.7|18
1640192950000|2021-12-22 17:09:10|207575.4|207425.4|207564|207414|207576.6|207426.6|207560|207410|15
1640192960000|2021-12-22 17:09:20|207564.2|207414.2|207563.8|207413.8|207565.4|207415.4|207561.2|207411.2|11
1640192970000|2021-12-22 17:09:30|207563.6|207413.6|207563.2|207413.2|207565.6|207415.6|207561.3|207411.3|12
1640192980000|2021-12-22 17:09:40|207563.3|207413.3|207563.2|207413.2|207564.5|207414.5|207559.5|207409.5|12
1640192990000|2021-12-22 17:09:50|207562.8|207412.8|207565.7|207415.7|207566.9|207416.9|207562.1|207412.1|14
1640193000000|2021-12-22 17:10:00|207563.8|207413.8|207569|207419|207570.7|207466.3|207514.6|207412.3|19
1640193010000|2021-12-22 17:10:10|207574.4|207424.4|207555.9|207405.9|207574.4|207424.4|207552.7|207402.7|27
1640193020000|2021-12-22 17:10:20|207555.7|207405.7|207558.5|207408.5|207563.1|207413.1|207555.2|207405.2|24
1640193030000|2021-12-22 17:10:30|207558.9|207408.9|207557.8|207407.8|207559.6|207409.6|207557.1|207407.1|11
1640193040000|2021-12-22 17:10:40|207558.8|207408.8|207575.6|207425.6|207581.9|207431.9|207556.7|207406.7|29
1640193050000|2021-12-22 17:10:50|207575.4|207425.4|207592.3|207442.3|207593.5|207443.5|207575.4|207425.4|22
1640193060000|2021-12-22 17:11:00|207593.5|207443.5|207601.9|207451.9|207601.9|207451.9|207593.5|207443.5|17
1640193070000|2021-12-22 17:11:10|207601.4|207451.4|207618.2|207468.2|207618.2|207468.2|207595.6|207445.6|24
1640193080000|2021-12-22 17:11:20|207619.2|207469.2|207627|207477|207627.9|207477.9|207614.2|207464.2|27
1640193090000|2021-12-22 17:11:30|207626.2|207476.2|207670.4|207520.4|207673.9|207523.9|207626.2|207476.2|26
1640193100000|2021-12-22 17:11:40|207671.9|207521.9|207674.3|207524.3|207676.7|207526.7|207671.9|207521.9|17
1640193110000|2021-12-22 17:11:50|207674.4|207524.4|207676.2|207526.2|207677.1|207527.1|207672.2|207522.2|10
1640193120000|2021-12-22 17:12:00|207675.7|207525.7|207670.7|207520.7|207676.8|207526.8|207662.3|207512.3|23
1640193130000|2021-12-22 17:12:10|207669.8|207519.8|207650.3|207500.3|207669.8|207519.8|207650.1|207500.1|24
1640193140000|2021-12-22 17:12:20|207651.5|207501.5|207654.2|207504.2|207659|207509|207649|207499|31
1640193150000|2021-12-22 17:12:30|207654.5|207504.5|207698.6|207548.6|207730.1|207580.1|207653.7|207503.7|36
1640193160000|2021-12-22 17:12:40|207697.4|207547.4|207673.6|207523.6|207697.9|207547.9|207669.1|207519.1|23
1640193170000|2021-12-22 17:12:50|207670.1|207520.1|207673.1|207523.1|207674.1|207524.1|207660.1|207510.1|28
1640193180000|2021-12-22 17:13:00|207672.9|207522.9|207657.4|207507.4|207678.1|207528.1|207657.4|207507.4|25
1640193190000|2021-12-22 17:13:10|207660|207510|207657.1|207507.1|207661.1|207511.1|207656.5|207506.5|12
1640193200000|2021-12-22 17:13:20|207657|207507|207666.9|207516.9|207671|207521|207657|207507|25
1640193210000|2021-12-22 17:13:30|207669.9|207519.9|207668.2|207518.2|207669.9|207519.9|207665.5|207515.5|15
1640193220000|2021-12-22 17:13:40|207667.1|207517.1|207681.4|207531.4|207683.9|207533.9|207667.1|207517.1|20
1640193230000|2021-12-22 17:13:50|207681.2|207531.2|207682.3|207532.3|207682.3|207532.3|207679.7|207529.7|16
1640193240000|2021-12-22 17:14:00|207681.6|207531.6|207672.3|207522.3|207681.6|207531.6|207672.3|207522.3|20
1640193250000|2021-12-22 17:14:10|207672.2|207522.2|207676|207526|207676.5|207526.5|207672.2|207522.2|17
1640193260000|2021-12-22 17:14:20|207676.4|207526.4|207674.9|207524.9|207676.5|207526.5|207673.8|207523.8|17
1640193270000|2021-12-22 17:14:30|207674.8|207524.8|207670.6|207520.6|207674.8|207524.8|207670.3|207520.3|18
1640193280000|2021-12-22 17:14:40|207670.5|207520.5|207670.9|207520.9|207672.6|207522.6|207670.5|207520.5|19
1640193290000|2021-12-22 17:14:50|207671.4|207521.4|207628.3|207478.3|207671.4|207521.4|207628|207478|25
1640193300000|2021-12-22 17:15:00|207627.7|207477.7|207627|207477|207633.8|207483.8|207626.8|207476.8|19
1640193310000|2021-12-22 17:15:10|207626.3|207476.3|207637.9|207487.9|207639.4|207489.4|207626.2|207476.2|25
1640193320000|2021-12-22 17:15:20|207640.5|207490.5|207636.3|207486.3|207640.5|207490.5|207630.8|207480.8|20
1640193330000|2021-12-22 17:15:30|207636.1|207486.1|207639.8|207489.8|207640.6|207490.6|207632.7|207482.7|28
1640193340000|2021-12-22 17:15:40|207639.4|207489.4|207639|207489|207641.8|207491.8|207635.9|207485.9|16
1640193350000|2021-12-22 17:15:50|207640|207490|207639.7|207489.7|207643|207493|207638.4|207488.4|21
1640193360000|2021-12-22 17:16:00|207639.3|207489.3|207619.5|207469.5|207641.7|207491.7|207616.3|207466.3|25
1640193370000|2021-12-22 17:16:10|207618.6|207468.6|207622.5|207472.5|207623.7|207473.7|207613.2|207463.2|20
1640193380000|2021-12-22 17:16:20|207615|207465|207624.7|207474.7|207627.6|207477.6|207615|207465|19
1640193390000|2021-12-22 17:16:30|207624.1|207474.1|207620.1|207470.1|207624.1|207474.1|207617.3|207467.3|20
1640193400000|2021-12-22 17:16:40|207618.8|207468.8|207618.7|207468.7|207622.6|207472.6|207618.1|207468.1|13
1640193410000|2021-12-22 17:16:50|207620.7|207470.7|207606.9|207456.9|207622|207472|207595.9|207445.9|22
1640193420000|2021-12-22 17:17:00|207606|207456|207627.1|207477.1|207629|207479|207603.4|207453.4|32
1640193430000|2021-12-22 17:17:10|207625.6|207475.6|207638.2|207488.2|207638.2|207488.2|207625.1|207475.1|24
1640193440000|2021-12-22 17:17:20|207635.3|207485.3|207631.7|207481.7|207638.9|207488.9|207630.6|207480.6|24
1640193450000|2021-12-22 17:17:30|207631.6|207481.6|207597.8|207447.8|207632.3|207482.3|207597.2|207447.2|23
1640193460000|2021-12-22 17:17:40|207598.9|207448.9|207660.3|207510.3|207662.8|207512.8|207598.8|207448.8|27
1640193470000|2021-12-22 17:17:50|207659.4|207509.4|207658.7|207508.7|207660.3|207510.3|207658.2|207508.2|20
1640193480000|2021-12-22 17:18:00|207658.1|207508.1|207661.1|207511.1|207661.1|207511.1|207657.1|207507.1|19
1640193490000|2021-12-22 17:18:10|207660.7|207510.7|207659.2|207509.2|207660.7|207510.7|207655.4|207505.4|13
1640193500000|2021-12-22 17:18:20|207659.6|207509.6|207605.8|207555.8|207659.9|207555.8|207605.8|207506.9|11
1640193510000|2021-12-22 17:18:30|207607|207557|207657|207507|207658.5|207559.5|207606.2|207506.4|25
1640193520000|2021-12-22 17:18:40|207656.9|207506.9|207655.1|207505.1|207658.9|207508.9|207654|207504|18
1640193530000|2021-12-22 17:18:50|207654.6|207504.6|207657.4|207507.4|207657.7|207507.7|207654.6|207504.6|16
1640193540000|2021-12-22 17:19:00|207657.1|207507.1|207653.8|207503.8|207657.1|207507.1|207653.8|207503.8|9
1640193550000|2021-12-22 17:19:10|207653.7|207503.7|207658|207508|207659.5|207509.5|207653.7|207503.7|17
1640193560000|2021-12-22 17:19:20|207659.3|207509.3|207661.9|207511.9|207663.2|207513.2|207654.7|207504.7|17
1640193570000|2021-12-22 17:19:30|207662.3|207512.3|207685.7|207535.7|207690.1|207540.1|207659.8|207509.8|15
1640193580000|2021-12-22 17:19:40|207686.2|207536.2|207658|207508|207686.2|207536.2|207649.7|207499.7|23
1640193590000|2021-12-22 17:19:50|207658.2|207508.2|207658.9|207508.9|207659.2|207548.8|207598.8|207504.9|20
1640193600000|2021-12-22 17:20:00|207652.6|207502.6|207599.3|207549.3|207658.2|207549.3|207595.3|207496.9|17
1640193610000|2021-12-22 17:20:10|207598.1|207548.1|207649.2|207499.2|207649.2|207554.1|207598.1|207499.2|13
1640193620000|2021-12-22 17:20:20|207649.6|207499.6|207599.8|207549.8|207650.8|207550.9|207599.7|207497|18
1640193630000|2021-12-22 17:20:30|207597.2|207547.2|207567.8|207417.8|207617.2|207548.8|207554.3|207404.3|29
1640193640000|2021-12-22 17:20:40|207568.6|207418.6|207572.7|207422.7|207574.8|207424.8|207566.7|207416.7|27
1640193650000|2021-12-22 17:20:50|207573.1|207423.1|207572.6|207422.6|207575|207425|207570|207420|20
1640193660000|2021-12-22 17:21:00|207572.1|207422.1|207572.7|207422.7|207572.7|207422.7|207570.6|207420.6|17
1640193670000|2021-12-22 17:21:10|207570.8|207420.8|207573|207423|207573.9|207423.9|207570.8|207420.8|11
1640193680000|2021-12-22 17:21:20|207573.2|207423.2|207580.2|207430.2|207584.9|207434.9|207573.1|207423.1|18
1640193690000|2021-12-22 17:21:30|207575.5|207425.5|207576|207426|207580|207430|207575.1|207425.1|23
1640193700000|2021-12-22 17:21:40|207575.9|207425.9|207576.8|207426.8|207579.4|207429.4|207571.1|207421.1|18
1640193710000|2021-12-22 17:21:50|207577|207427|207575.6|207425.6|207577.5|207427.5|207575|207425|12
1640193720000|2021-12-22 17:22:00|207574.5|207424.5|207587|207437|207589.4|207439.4|207574.5|207424.5|25
1640193730000|2021-12-22 17:22:10|207586.8|207436.8|207584.7|207434.7|207588.7|207438.7|207583.1|207433.1|17
1640193740000|2021-12-22 17:22:20|207583.8|207433.8|207550.7|207400.7|207583.8|207433.8|207543.8|207393.8|34
1640193750000|2021-12-22 17:22:30|207549.2|207399.2|207541.1|207391.1|207553.6|207403.6|207541.1|207391.1|28
1640193760000|2021-12-22 17:22:40|207540.2|207390.2|207542.9|207392.9|207544|207394|207529.5|207379.5|25
1640193770000|2021-12-22 17:22:50|207541.7|207391.7|207540.7|207390.7|207543.9|207393.9|207538.8|207388.8|17
1640193780000|2021-12-22 17:23:00|207540.2|207390.2|207535.8|207385.8|207546.4|207396.4|207535.4|207385.4|28
1640193790000|2021-12-22 17:23:10|207538.3|207388.3|207527.9|207377.9|207538.3|207388.3|207516.6|207366.6|18
1640193800000|2021-12-22 17:23:20|207526.1|207376.1|207524.2|207374.2|207528|207378|207522.1|207372.1|22
1640193810000|2021-12-22 17:23:30|207526.8|207376.8|207525.2|207375.2|207526.8|207376.8|207524.5|207374.5|18
1640193820000|2021-12-22 17:23:40|207524.8|207374.8|207523.2|207373.2|207525.8|207375.8|207522.8|207372.8|19
1640193830000|2021-12-22 17:23:50|207526.6|207376.6|207524.9|207374.9|207526.8|207376.8|207523.5|207373.5|19
1640193840000|2021-12-22 17:24:00|207524.4|207374.4|207524.7|207374.7|207526.4|207376.4|207523|207373|19
1640193850000|2021-12-22 17:24:10|207525.1|207375.1|207531|207381|207531|207381|207523.7|207373.7|14
1640193860000|2021-12-22 17:24:20|207532.7|207382.7|207542.3|207392.3|207546|207396|207520.8|207370.8|23
1640193870000|2021-12-22 17:24:30|207537.8|207387.8|207519.5|207369.5|207542.3|207392.3|207519.5|207369.5|22
1640193880000|2021-12-22 17:24:40|207519.9|207369.9|207519.6|207369.6|207522.9|207372.9|207516|207366|24
1640193890000|2021-12-22 17:24:50|207519.7|207369.7|207526.3|207376.3|207526.8|207376.8|207514.8|207364.8|28
1640193900000|2021-12-22 17:25:00|207519.1|207369.1|207514.9|207364.9|207524.2|207374.2|207514.9|207364.9|22
1640193910000|2021-12-22 17:25:10|207515.8|207365.8|207523.6|207373.6|207525.4|207375.4|207515.8|207365.8|13
1640193920000|2021-12-22 17:25:20|207526.5|207376.5|207525.7|207375.7|207533.2|207383.2|207525.7|207375.7|24
1640193930000|2021-12-22 17:25:30|207524.2|207374.2|207545|207395|207546|207396|207520.1|207370.1|24
1640193940000|2021-12-22 17:25:40|207544.5|207394.5|207554.5|207404.5|207557.7|207407.7|207544.5|207394.5|25
1640193950000|2021-12-22 17:25:50|207553.1|207403.1|207552.7|207402.7|207558.8|207408.8|207552.7|207402.7|18
1640193960000|2021-12-22 17:26:00|207552.6|207402.6|207556.2|207406.2|207558|207408|207552.1|207402.1|21
1640193970000|2021-12-22 17:26:10|207555.6|207405.6|207555.5|207405.5|207556.4|207406.4|207555.5|207405.5|11
1640193980000|2021-12-22 17:26:20|207555.8|207405.8|207556.5|207406.5|207557.5|207407.5|207555.3|207405.3|17
1640193990000|2021-12-22 17:26:30|207554.7|207404.7|207557.1|207407.1|207557.5|207407.5|207554.4|207404.4|15
1640194000000|2021-12-22 17:26:40|207556.8|207406.8|207539.9|207389.9|207556.8|207406.8|207537.5|207387.5|27
1640194010000|2021-12-22 17:26:50|207540|207390|207538.7|207388.7|207541.3|207391.3|207536.5|207386.5|21
1640194020000|2021-12-22 17:27:00|207538.4|207388.4|207548.4|207398.4|207550.4|207400.4|207537.2|207387.2|16
1640194030000|2021-12-22 17:27:10|207547|207397|207545.7|207395.7|207547|207397|207544.6|207394.6|11
1640194040000|2021-12-22 17:27:20|207545.8|207395.8|207545.6|207395.6|207545.9|207395.9|207544.8|207394.8|10
1640194050000|2021-12-22 17:27:30|207545.9|207395.9|207550.1|207400.1|207551.9|207401.9|207545|207395|11
1640194060000|2021-12-22 17:27:40|207550|207400|207536.8|207386.8|207551.5|207401.5|207535.3|207385.3|23
1640194070000|2021-12-22 17:27:50|207537|207387|207540.7|207390.7|207540.7|207390.7|207535.9|207385.9|22
1640194080000|2021-12-22 17:28:00|207540.2|207390.2|207536.4|207386.4|207540.2|207390.2|207536.4|207386.4|19
1640194090000|2021-12-22 17:28:10|207539.7|207389.7|207516.7|207366.7|207542.7|207392.7|207513.5|207363.5|22
1640194100000|2021-12-22 17:28:20|207516.5|207366.5|207517.2|207367.2|207520|207370|207514.4|207364.4|14
1640194110000|2021-12-22 17:28:30|207517|207367|207516.1|207366.1|207517.6|207367.6|207515.1|207365.1|18
1640194120000|2021-12-22 17:28:40|207516.2|207366.2|207518.5|207368.5|207519.9|207369.9|207513.1|207363.1|18
1640194130000|2021-12-22 17:28:50|207518.8|207368.8|207528.7|207378.7|207531.3|207381.3|207517.5|207367.5|21
1640194140000|2021-12-22 17:29:00|207528.2|207378.2|207522.5|207372.5|207529.7|207379.7|207516.7|207366.7|13
1640194150000|2021-12-22 17:29:10|207522|207372|207516.1|207366.1|207527.3|207377.3|207515.8|207365.8|20
1640194160000|2021-12-22 17:29:20|207517.2|207367.2|207518.3|207368.3|207522.5|207372.5|207516|207366|29
1640194170000|2021-12-22 17:29:30|207520.1|207370.1|207520|207370|207523.2|207373.2|207518.1|207368.1|17
1640194180000|2021-12-22 17:29:40|207520.6|207370.6|207514.2|207364.2|207520.6|207370.6|207514.2|207364.2|20
1640194190000|2021-12-22 17:29:50|207514.3|207364.3|207519|207369|207519|207369|207514.2|207364.2|16
1640194200000|2021-12-22 17:30:00|207518.8|207368.8|207518|207368|207519.2|207369.2|207517.4|207367.4|19
1640194210000|2021-12-22 17:30:10|207518.2|207368.2|207513.6|207363.6|207519.4|207369.4|207512.9|207362.9|16
1640194220000|2021-12-22 17:30:20|207513.1|207363.1|207514.2|207364.2|207519.8|207369.8|207513.1|207363.1|25
1640194230000|2021-12-22 17:30:30|207514|207364|207515|207365|207516.1|207366.1|207511.9|207361.9|17
1640194240000|2021-12-22 17:30:40|207515.8|207365.8|207515.7|207365.7|207518.5|207368.5|207515.6|207365.6|20
1640194250000|2021-12-22 17:30:50|207515.8|207365.8|207513.9|207363.9|207518.9|207368.9|207513.8|207363.8|19
1640194260000|2021-12-22 17:31:00|207514|207364|207549.1|207399.1|207555.2|207405.2|207510.9|207360.9|26
1640194270000|2021-12-22 17:31:10|207550|207400|207546.6|207396.6|207552.8|207402.8|207544|207394|29
1640194280000|2021-12-22 17:31:20|207544.6|207394.6|207546.2|207396.2|207548.1|207398.1|207541.6|207391.6|24
1640194290000|2021-12-22 17:31:30|207544.9|207394.9|207544.7|207394.7|207546.8|207396.8|207544.2|207394.2|19
1640194300000|2021-12-22 17:31:40|207545.3|207395.3|207553.5|207403.5|207557.5|207407.5|207544.9|207394.9|18
1640194310000|2021-12-22 17:31:50|207553.4|207403.4|207555.6|207405.6|207555.6|207405.6|207550|207400|16
1640194320000|2021-12-22 17:32:00|207555.4|207405.4|207554.4|207404.4|207555.5|207405.5|207553.9|207403.9|13
1640194330000|2021-12-22 17:32:10|207554.5|207404.5|207553.9|207403.9|207555.8|207405.8|207553.4|207403.4|14
1640194340000|2021-12-22 17:32:20|207552.5|207402.5|207552|207402|207553.9|207403.9|207549.1|207399.1|12
1640194350000|2021-12-22 17:32:30|207551.3|207401.3|207547.7|207397.7|207551.3|207401.3|207544.8|207394.8|22
1640194360000|2021-12-22 17:32:40|207546.5|207396.5|207548.2|207398.2|207550|207400|207545.2|207395.2|14
1640194370000|2021-12-22 17:32:50|207548.8|207398.8|207548.1|207398.1|207549.6|207399.6|207546.8|207396.8|20
1640194380000|2021-12-22 17:33:00|207547.7|207397.7|207552.4|207402.4|207553.3|207403.3|207546.5|207396.5|15
1640194390000|2021-12-22 17:33:10|207551.9|207401.9|207553.1|207403.1|207553.1|207403.1|207549.7|207399.7|14
1640194400000|2021-12-22 17:33:20|207552.2|207402.2|207550.1|207400.1|207557.6|207407.6|207550.1|207400.1|11
1640194410000|2021-12-22 17:33:30|207548.8|207398.8|207547.5|207397.5|207549.9|207399.9|207545.6|207395.6|25
1640194420000|2021-12-22 17:33:40|207547.4|207397.4|207544.3|207394.3|207547.6|207397.6|207544.3|207394.3|18
1640194430000|2021-12-22 17:33:50|207544.9|207394.9|207549.6|207399.6|207549.6|207399.6|207544.4|207394.4|18
1640194440000|2021-12-22 17:34:00|207552.1|207402.1|207548.9|207398.9|207552.1|207402.1|207546.1|207396.1|13
1640194450000|2021-12-22 17:34:10|207549|207399|207547.2|207397.2|207549.6|207399.6|207543.4|207393.4|18
1640194460000|2021-12-22 17:34:20|207547.5|207397.5|207556.6|207406.6|207556.6|207406.6|207546.6|207396.6|21
1640194470000|2021-12-22 17:34:30|207554.6|207404.6|207547.7|207397.7|207556.5|207406.5|207546.6|207396.6|28
1640194480000|2021-12-22 17:34:40|207546.7|207396.7|207550|207400|207552.7|207402.7|207546.7|207396.7|21
1640194490000|2021-12-22 17:34:50|207550.4|207400.4|207549.9|207399.9|207557.1|207407.1|207549.9|207399.9|20
1640194500000|2021-12-22 17:35:00|207549.8|207399.8|207586.2|207436.2|207586.6|207436.6|207549.8|207399.8|24
1640194510000|2021-12-22 17:35:10|207586.9|207436.9|207587.7|207437.7|207589|207439|207585.9|207435.9|22
1640194520000|2021-12-22 17:35:20|207587.9|207437.9|207589.5|207439.5|207589.7|207439.7|207586.9|207436.9|23
1640194530000|2021-12-22 17:35:30|207587.9|207437.9|207588.5|207438.5|207589.9|207439.9|207587.2|207437.2|17
1640194540000|2021-12-22 17:35:40|207588.1|207438.1|207575.1|207425.1|207588.1|207438.1|207570.2|207420.2|36
1640194550000|2021-12-22 17:35:50|207575.5|207425.5|207582.1|207432.1|207596.2|207446.2|207574.5|207424.5|32
1640194560000|2021-12-22 17:36:00|207581.9|207431.9|207576|207426|207585.1|207435.1|207574.9|207424.9|29
1640194570000|2021-12-22 17:36:10|207575.6|207425.6|207574.2|207424.2|207579.2|207429.2|207573.8|207423.8|25
1640194580000|2021-12-22 17:36:20|207574.3|207424.3|207579|207429|207581|207431|207574.3|207424.3|18
1640194590000|2021-12-22 17:36:30|207578.4|207428.4|207565.8|207415.8|207579.4|207429.4|207565.8|207415.8|15
1640194600000|2021-12-22 17:36:40|207565.7|207415.7|207564.4|207414.4|207567.3|207417.3|207560.4|207410.4|27
1640194610000|2021-12-22 17:36:50|207561.8|207411.8|207561.9|207411.9|207565.6|207415.6|207561.8|207411.8|12
1640194620000|2021-12-22 17:37:00|207562.4|207412.4|207565.7|207415.7|207567.7|207417.7|207562.4|207412.4|12
1640194630000|2021-12-22 17:37:10|207564.8|207414.8|207563.3|207413.3|207565.4|207415.4|207562.8|207412.8|13
1640194640000|2021-12-22 17:37:20|207563.5|207413.5|207561.1|207411.1|207565.7|207415.7|207557.1|207407.1|20
1640194650000|2021-12-22 17:37:30|207562.5|207412.5|207565|207415|207572.2|207422.2|207562.3|207412.3|18
1640194660000|2021-12-22 17:37:40|207566.4|207416.4|207578.9|207428.9|207581.3|207431.3|207564.2|207414.2|24
1640194670000|2021-12-22 17:37:50|207577.6|207427.6|207579.7|207429.7|207579.7|207429.7|207573.1|207423.1|13
1640194680000|2021-12-22 17:38:00|207578.9|207428.9|207585.1|207435.1|207588.6|207438.6|207576.7|207426.7|24
1640194690000|2021-12-22 17:38:10|207585.2|207435.2|207581.5|207431.5|207587|207437|207580.3|207430.3|26
1640194700000|2021-12-22 17:38:20|207581.8|207431.8|207582.8|207432.8|207586.3|207436.3|207581.6|207431.6|15
1640194710000|2021-12-22 17:38:30|207582.1|207432.1|207584.3|207434.3|207584.3|207434.3|207581.4|207431.4|18
1640194720000|2021-12-22 17:38:40|207583.7|207433.7|207582.2|207432.2|207584.3|207434.3|207581.9|207431.9|13
1640194730000|2021-12-22 17:38:50|207582.7|207432.7|207582.7|207432.7|207582.9|207432.9|207581.5|207431.5|10
1640194740000|2021-12-22 17:39:00|207582.4|207432.4|207580.4|207430.4|207582.4|207432.4|207579.3|207429.3|6
1640194750000|2021-12-22 17:39:10|207580.2|207430.2|207583.6|207433.6|207584.4|207434.4|207580.1|207430.1|10
1640194760000|2021-12-22 17:39:20|207582.7|207432.7|207582.3|207432.3|207583.9|207433.9|207581|207431|9
1640194770000|2021-12-22 17:39:30|207582.6|207432.6|207578.2|207428.2|207582.6|207432.6|207578.2|207428.2|12
1640194780000|2021-12-22 17:39:40|207578.5|207428.5|207580.7|207430.7|207580.7|207430.7|207574.1|207424.1|12
1640194790000|2021-12-22 17:39:50|207579.8|207429.8|207580.1|207430.1|207581.5|207431.5|207579.6|207429.6|18
1640194800000|2021-12-22 17:40:00|207580.4|207430.4|207582.1|207432.1|207582.6|207432.6|207578|207428|17
1640194810000|2021-12-22 17:40:10|207582|207432|207569.7|207419.7|207582.8|207432.8|207569.7|207419.7|17
1640194820000|2021-12-22 17:40:20|207572.1|207422.1|207572.4|207422.4|207572.4|207422.4|207567.9|207417.9|6
1640194830000|2021-12-22 17:40:30|207572.8|207422.8|207571.1|207421.1|207572.8|207422.8|207569.4|207419.4|20
1640194840000|2021-12-22 17:40:40|207571.6|207421.6|207561.3|207411.3|207574.9|207424.9|207558.5|207408.5|28
1640194850000|2021-12-22 17:40:50|207559.6|207409.6|207562.3|207412.3|207564.7|207414.7|207559.6|207409.6|18
1640194860000|2021-12-22 17:41:00|207562|207412|207573.8|207423.8|207577.2|207427.2|207562|207412|18
1640194870000|2021-12-22 17:41:10|207573|207423|207571.7|207421.7|207573|207423|207569.8|207419.8|19
1640194880000|2021-12-22 17:41:20|207573.4|207423.4|207574.8|207424.8|207575|207425|207573.4|207423.4|6
1640194890000|2021-12-22 17:41:30|207569.3|207419.3|207573|207423|207574.5|207424.5|207569.3|207419.3|13
1640194900000|2021-12-22 17:41:40|207572.8|207422.8|207574.4|207424.4|207574.4|207424.4|207572.7|207422.7|8
1640194910000|2021-12-22 17:41:50|207574.1|207424.1|207575.7|207425.7|207578.5|207428.5|207569|207419|21
1640194920000|2021-12-22 17:42:00|207574.9|207424.9|207575.3|207425.3|207577.6|207427.6|207574.5|207424.5|12
1640194930000|2021-12-22 17:42:10|207576.1|207426.1|207576.2|207426.2|207577.5|207427.5|207574.7|207424.7|18
1640194940000|2021-12-22 17:42:20|207576.3|207426.3|207569.5|207419.5|207576.3|207426.3|207562.5|207412.5|19
1640194950000|2021-12-22 17:42:30|207568.1|207418.1|207561.5|207411.5|207571.7|207421.7|207559.6|207409.6|26
1640194960000|2021-12-22 17:42:40|207561.4|207411.4|207564.5|207414.5|207567.6|207417.6|207561.4|207411.4|23
1640194970000|2021-12-22 17:42:50|207564.3|207414.3|207563.2|207413.2|207565.5|207415.5|207561.9|207411.9|17
1640194980000|2021-12-22 17:43:00|207563|207413|207482.2|207332.2|207563|207413|207474.9|207324.9|35
1640194990000|2021-12-22 17:43:10|207487.2|207337.2|207517.2|207367.2|207518.2|207368.2|207487.2|207337.2|35
1640195000000|2021-12-22 17:43:20|207517.3|207367.3|207515.2|207365.2|207517.9|207367.9|207511.6|207361.6|31
1640195010000|2021-12-22 17:43:30|207515.4|207365.4|207516.4|207366.4|207518.3|207368.3|207513.7|207363.7|23
1640195020000|2021-12-22 17:43:40|207516.1|207366.1|207513.5|207363.5|207518|207368|207510.9|207360.9|25
1640195030000|2021-12-22 17:43:50|207512.7|207362.7|207525.2|207375.2|207525.2|207375.2|207512.7|207362.7|25
1640195040000|2021-12-22 17:44:00|207524.5|207374.5|207539.2|207389.2|207539.8|207389.8|207522.7|207372.7|29
1640195050000|2021-12-22 17:44:10|207538.1|207388.1|207530|207380|207538.5|207388.5|207527|207377|29
1640195060000|2021-12-22 17:44:20|207531|207381|207523|207373|207534.2|207384.2|207515.7|207365.7|24
1640195070000|2021-12-22 17:44:30|207522.4|207372.4|207519.2|207369.2|207523.2|207373.2|207515.1|207365.1|24
1640195080000|2021-12-22 17:44:40|207517.7|207367.7|207523.4|207373.4|207524.1|207374.1|207517.7|207367.7|25
1640195090000|2021-12-22 17:44:50|207521.9|207371.9|207507.2|207357.2|207522.6|207372.6|207501.6|207351.6|19
1640195100000|2021-12-22 17:45:00|207507.6|207357.6|207507.8|207357.8|207516.3|207366.3|207498.4|207348.4|25
1640195110000|2021-12-22 17:45:10|207505.9|207355.9|207512.8|207362.8|207515.2|207365.2|207505.9|207355.9|24
1640195120000|2021-12-22 17:45:20|207512.1|207362.1|207517.3|207367.3|207519.2|207369.2|207511.9|207361.9|24
1640195130000|2021-12-22 17:45:30|207518.8|207368.8|207525.4|207375.4|207525.4|207375.4|207514.5|207364.5|19
1640195140000|2021-12-22 17:45:40|207525.1|207375.1|207516.1|207366.1|207527.5|207377.5|207515.6|207365.6|24
1640195150000|2021-12-22 17:45:50|207518.2|207368.2|207519.8|207369.8|207522.6|207372.6|207517.2|207367.2|25
1640195160000|2021-12-22 17:46:00|207521.2|207371.2|207520.7|207370.7|207523.3|207373.3|207517.3|207367.3|28
1640195170000|2021-12-22 17:46:10|207520.6|207370.6|207517.4|207367.4|207523.5|207373.5|207516|207366|19
1640195180000|2021-12-22 17:46:20|207517.6|207367.6|207513.8|207363.8|207517.6|207367.6|207513.6|207363.6|15
1640195190000|2021-12-22 17:46:30|207513.3|207363.3|207519|207369|207519|207369|207513.3|207363.3|14
1640195200000|2021-12-22 17:46:40|207518.9|207368.9|207521.3|207371.3|207521.3|207371.3|207516.7|207366.7|21
1640195210000|2021-12-22 17:46:50|207520.8|207370.8|207518|207368|207522.8|207372.8|207516.8|207366.8|14
1640195220000|2021-12-22 17:47:00|207519.1|207369.1|207517.7|207367.7|207519.4|207369.4|207514.3|207364.3|26
1640195230000|2021-12-22 17:47:10|207517.9|207367.9|207515.6|207365.6|207517.9|207367.9|207511.9|207361.9|23
1640195240000|2021-12-22 17:47:20|207515.9|207365.9|207519.9|207369.9|207527.4|207377.4|207515.9|207365.9|21
1640195250000|2021-12-22 17:47:30|207521.1|207371.1|207520.7|207370.7|207522.3|207372.3|207519.2|207369.2|13
1640195260000|2021-12-22 17:47:40|207518.7|207368.7|207521|207371|207522.7|207372.7|207516.9|207366.9|16
1640195270000|2021-12-22 17:47:50|207520.4|207370.4|207520.9|207370.9|207521.3|207371.3|207515.6|207365.6|16
1640195280000|2021-12-22 17:48:00|207522.9|207372.9|207524.7|207374.7|207528.2|207378.2|207520.7|207370.7|22
1640195290000|2021-12-22 17:48:10|207524.5|207374.5|207522.8|207372.8|207524.7|207374.7|207520|207370|23
1640195300000|2021-12-22 17:48:20|207522.7|207372.7|207521.8|207371.8|207524.6|207374.6|207520.9|207370.9|18
1640195310000|2021-12-22 17:48:30|207522.5|207372.5|207527.9|207377.9|207530|207380|207518.7|207368.7|14
1640195320000|2021-12-22 17:48:40|207527.4|207377.4|207519.4|207369.4|207527.8|207377.8|207518.3|207368.3|13
1640195330000|2021-12-22 17:48:50|207518|207368|207527.5|207377.5|207527.5|207377.5|207518|207368|15
1640195340000|2021-12-22 17:49:00|207519.6|207369.6|207517.2|207367.2|207520.6|207370.6|207512.4|207362.4|21
1640195350000|2021-12-22 17:49:10|207517.3|207367.3|207514.3|207364.3|207517.3|207367.3|207510.8|207360.8|13
1640195360000|2021-12-22 17:49:20|207513.2|207363.2|207496.2|207346.2|207515|207398.1|207448|207342.8|22
1640195370000|2021-12-22 17:49:30|207495.5|207345.5|207499.8|207349.8|207499.8|207349.8|207492.6|207342.6|24
1640195380000|2021-12-22 17:49:40|207499.4|207349.4|207496.7|207346.7|207499.4|207349.4|207493|207343|20
1640195390000|2021-12-22 17:49:50|207496.9|207346.9|207496.2|207346.2|207500|207350|207493.1|207343.1|17
1640195400000|2021-12-22 17:50:00|207495.3|207345.3|207499.5|207349.5|207499.8|207349.8|207495.3|207345.3|21
1640195410000|2021-12-22 17:50:10|207498.6|207348.6|207470.3|207320.3|207500.1|207350.1|207470.3|207320.3|33
1640195420000|2021-12-22 17:50:20|207472.1|207322.1|207477.7|207327.7|207480.3|207330.3|207467.9|207317.9|33
1640195430000|2021-12-22 17:50:30|207477.9|207327.9|207476|207326|207480|207330|207471.5|207321.5|28
1640195440000|2021-12-22 17:50:40|207476.5|207326.5|207415.9|207265.9|207477.6|207327.6|207404.3|207254.3|35
1640195450000|2021-12-22 17:50:50|207415.6|207265.6|207420.1|207270.1|207425.5|207275.5|207413.3|207263.3|24
1640195460000|2021-12-22 17:51:00|207420.2|207270.2|207424|207274|207434.6|207284.6|207420.2|207270.2|28
1640195470000|2021-12-22 17:51:10|207424.8|207274.8|207419.1|207269.1|207424.8|207274.8|207418.2|207268.2|22
1640195480000|2021-12-22 17:51:20|207421|207271|207411.5|207261.5|207423.1|207273.1|207396.9|207246.9|30
1640195490000|2021-12-22 17:51:30|207410.4|207260.4|207408.8|207258.8|207414.1|207264.1|207388.6|207238.6|27
1640195500000|2021-12-22 17:51:40|207409.3|207259.3|207406.5|207256.5|207412.4|207262.4|207403.8|207253.8|19
1640195510000|2021-12-22 17:51:50|207405.5|207255.5|207406.4|207256.4|207408.7|207258.7|207405.5|207255.5|22
1640195520000|2021-12-22 17:52:00|207410.6|207260.6|207397.4|207247.4|207410.6|207260.6|207388.9|207238.9|25
1640195530000|2021-12-22 17:52:10|207387.2|207237.2|207345.1|207195.1|207387.2|207290.3|207317.1|207194.6|34
1640195540000|2021-12-22 17:52:20|207346|207196|207345.4|207195.4|207347.9|207197.9|207343.4|207193.4|19
1640195550000|2021-12-22 17:52:30|207344.5|207194.5|207369.6|207219.6|207373.6|207223.6|207343.7|207193.7|22
1640195560000|2021-12-22 17:52:40|207371.1|207221.1|207374.8|207224.8|207375.9|207225.9|207362.6|207212.6|32
1640195570000|2021-12-22 17:52:50|207374.5|207224.5|207405.6|207255.6|207407.1|207257.1|207374.2|207224.2|31
1640195580000|2021-12-22 17:53:00|207405.4|207255.4|207403.4|207253.4|207407.1|207257.1|207401.6|207251.6|23
1640195590000|2021-12-22 17:53:10|207403.2|207253.2|207403.6|207253.6|207404.9|207254.9|207402.6|207252.6|26
1640195600000|2021-12-22 17:53:20|207404|207254|207411.2|207261.2|207418.1|207268.1|207404|207254|27
1640195610000|2021-12-22 17:53:30|207412.5|207262.5|207414.6|207264.6|207415.8|207265.8|207411.6|207261.6|16
1640195620000|2021-12-22 17:53:40|207414.4|207264.4|207409.3|207259.3|207414.6|207264.6|207409.3|207259.3|17
1640195630000|2021-12-22 17:53:50|207409.5|207259.5|207410.8|207260.8|207411.9|207261.9|207409.5|207259.5|11
1640195640000|2021-12-22 17:54:00|207415.1|207265.1|207418.5|207268.5|207420.7|207270.7|207407.1|207257.1|25
1640195650000|2021-12-22 17:54:10|207417.6|207267.6|207418.2|207268.2|207419.2|207269.2|207415.6|207265.6|18
1640195660000|2021-12-22 17:54:20|207418|207268|207420.1|207270.1|207421.8|207271.8|207417.4|207267.4|17
1640195670000|2021-12-22 17:54:30|207419.1|207269.1|207418.9|207268.9|207420.5|207270.5|207418.7|207268.7|16
1640195680000|2021-12-22 17:54:40|207418.4|207268.4|207420.6|207270.6|207421.2|207271.2|207415.1|207265.1|18
1640195690000|2021-12-22 17:54:50|207420.5|207270.5|207416.5|207266.5|207421.2|207271.2|207415.9|207265.9|20
1640195700000|2021-12-22 17:55:00|207416.2|207266.2|207422.1|207272.1|207422.7|207272.7|207415|207265|19
1640195710000|2021-12-22 17:55:10|207421.1|207271.1|207413.3|207263.3|207423.2|207273.2|207408.1|207258.1|32
1640195720000|2021-12-22 17:55:20|207412.7|207262.7|207396.3|207246.3|207413.9|207263.9|207396.3|207246.3|27
1640195730000|2021-12-22 17:55:30|207395.9|207245.9|207397.5|207247.5|207399.7|207249.7|207395.7|207245.7|22
1640195740000|2021-12-22 17:55:40|207397.7|207247.7|207398.7|207248.7|207399.7|207249.7|207397.6|207247.6|25
1640195750000|2021-12-22 17:55:50|207399.3|207249.3|207403.6|207253.6|207403.6|207253.6|207399.3|207249.3|12
1640195760000|2021-12-22 17:56:00|207405.9|207255.9|207400.9|207250.9|207405.9|207255.9|207400|207250|18
1640195770000|2021-12-22 17:56:10|207401.4|207251.4|207394.6|207244.6|207401.6|207251.6|207394.4|207244.4|15
1640195780000|2021-12-22 17:56:20|207395.2|207245.2|207396|207246|207398.5|207248.5|207395.2|207245.2|21
1640195790000|2021-12-22 17:56:30|207396.1|207246.1|207387.7|207237.7|207396.1|207246.1|207384.3|207234.3|30
1640195800000|2021-12-22 17:56:40|207388|207238|207402.2|207252.2|207402.2|207252.2|207388|207238|24
1640195810000|2021-12-22 17:56:50|207401.2|207251.2|207400|207250|207404.5|207254.5|207396.2|207246.2|19
1640195820000|2021-12-22 17:57:00|207399.7|207249.7|207400.5|207250.5|207400.8|207250.8|207398.6|207248.6|19
1640195830000|2021-12-22 17:57:10|207400.4|207250.4|207399.7|207249.7|207400.4|207250.4|207398.1|207248.1|11
1640195840000|2021-12-22 17:57:20|207399.3|207249.3|207399.9|207249.9|207400.1|207250.1|207398.5|207248.5|9
1640195850000|2021-12-22 17:57:30|207399.2|207249.2|207401.9|207251.9|207403.1|207253.1|207399.2|207249.2|13
1640195860000|2021-12-22 17:57:40|207402.1|207252.1|207403.3|207253.3|207404.7|207254.7|207401.7|207251.7|11
1640195870000|2021-12-22 17:57:50|207405.2|207255.2|207405.5|207255.5|207406.8|207256.8|207402.3|207252.3|12
1640195880000|2021-12-22 17:58:00|207415.5|207265.5|207437.6|207287.6|207440.6|207290.6|207415.5|207265.5|22
1640195890000|2021-12-22 17:58:10|207436.9|207286.9|207435.5|207285.5|207437.8|207287.8|207434.8|207284.8|9
1640195900000|2021-12-22 17:58:20|207435.2|207285.2|207437.3|207287.3|207437.3|207287.3|207429.1|207279.1|14
1640195910000|2021-12-22 17:58:30|207435.6|207285.6|207436.9|207286.9|207439.8|207289.8|207435.6|207285.6|21
1640195920000|2021-12-22 17:58:40|207436.5|207286.5|207432.6|207282.6|207437.4|207287.4|207430.8|207280.8|25
1640195930000|2021-12-22 17:58:50|207432.3|207282.3|207436.1|207286.1|207439.2|207289.2|207431.7|207281.7|23
1640195940000|2021-12-22 17:59:00|207436.9|207286.9|207438.3|207288.3|207439.4|207289.4|207436.3|207286.3|16
1640195950000|2021-12-22 17:59:10|207438.4|207288.4|207440.7|207290.7|207441.9|207291.9|207438.2|207288.2|14
1640195960000|2021-12-22 17:59:20|207439.5|207289.5|207439|207289|207442.5|207292.5|207437.9|207287.9|15
1640195970000|2021-12-22 17:59:30|207438.6|207288.6|207438|207288|207439.7|207289.7|207437|207287|10
1640195980000|2021-12-22 17:59:40|207438.1|207288.1|207438.1|207288.1|207441.6|207291.6|207437.2|207287.2|17
1640195990000|2021-12-22 17:59:50|207440.2|207290.2|207437|207287|207440.2|207290.2|207436.7|207286.7|17
1640196000000|2021-12-22 18:00:00|207438.1|207288.1|207446.5|207296.5|207451.7|207301.7|207437.3|207287.3|20
1640196010000|2021-12-22 18:00:10|207447.5|207297.5|207454|207304|207457.3|207307.3|207443.9|207293.9|21
1640196020000|2021-12-22 18:00:20|207454.2|207304.2|207455.2|207305.2|207456.6|207306.6|207453.1|207303.1|17
1640196030000|2021-12-22 18:00:30|207455.1|207305.1|207454.9|207304.9|207456.7|207306.7|207454.5|207304.5|13
1640196040000|2021-12-22 18:00:40|207454.6|207304.6|207453.1|207303.1|207456.8|207306.8|207452.9|207302.9|17
1640196050000|2021-12-22 18:00:50|207451.9|207301.9|207451|207301|207451.9|207301.9|207448.1|207298.1|17
1640196060000|2021-12-22 18:01:00|207451.1|207301.1|207447.1|207297.1|207451.7|207301.7|207447|207297|14
1640196070000|2021-12-22 18:01:10|207448|207298|207446.8|207296.8|207448.7|207298.7|207446.8|207296.8|9
1640196080000|2021-12-22 18:01:20|207446.9|207296.9|207452.7|207302.7|207454.1|207304.1|207446.9|207296.9|18
1640196090000|2021-12-22 18:01:30|207453|207303|207453.1|207303.1|207453.2|207303.2|207452.6|207302.6|10
1640196100000|2021-12-22 18:01:40|207452.9|207302.9|207452|207302|207453.7|207303.7|207451.6|207301.6|7
1640196110000|2021-12-22 18:01:50|207452.1|207302.1|207455|207305|207455|207305|207452.1|207302.1|9
1640196120000|2021-12-22 18:02:00|207455.7|207305.7|207455.5|207305.5|207456|207306|207454.5|207304.5|12
1640196130000|2021-12-22 18:02:10|207454.9|207304.9|207451.7|207301.7|207454.9|207304.9|207451.2|207301.2|9
1640196140000|2021-12-22 18:02:20|207451.2|207301.2|207463.8|207313.8|207469.7|207319.7|207451|207301|19
1640196150000|2021-12-22 18:02:30|207464.8|207314.8|207462.2|207312.2|207465.6|207315.6|207461.9|207311.9|20
1640196160000|2021-12-22 18:02:40|207462.9|207312.9|207471.4|207321.4|207472.7|207322.7|207462.7|207312.7|15
1640196170000|2021-12-22 18:02:50|207471.5|207321.5|207471.4|207321.4|207472|207322|207467.3|207317.3|14
1640196180000|2021-12-22 18:03:00|207471.2|207321.2|207469.7|207319.7|207472.7|207322.7|207469.4|207319.4|17
1640196190000|2021-12-22 18:03:10|207469.8|207319.8|207469.3|207319.3|207469.8|207319.8|207465|207315|17
1640196200000|2021-12-22 18:03:20|207469.2|207319.2|207465.3|207315.3|207469.6|207319.6|207463.4|207313.4|25
1640196210000|2021-12-22 18:03:30|207466|207316|207444.4|207294.4|207466|207316|207439.4|207289.4|26
1640196220000|2021-12-22 18:03:40|207444.5|207294.5|207444|207294|207446.7|207296.7|207443|207293|16
1640196230000|2021-12-22 18:03:50|207444.5|207294.5|207451.3|207301.3|207451.3|207301.3|207444.5|207294.5|21
1640196240000|2021-12-22 18:04:00|207451|207301|207454.7|207304.7|207458.1|207308.1|207445.4|207295.4|29
1640196250000|2021-12-22 18:04:10|207454.6|207304.6|207454|207304|207457.5|207307.5|207453.8|207303.8|22
1640196260000|2021-12-22 18:04:20|207453.9|207303.9|207455.9|207305.9|207461.5|207311.5|207453.8|207303.8|27
1640196270000|2021-12-22 18:04:30|207456.3|207306.3|207452.2|207302.2|207457.4|207307.4|207452.2|207302.2|17
1640196280000|2021-12-22 18:04:40|207452.7|207302.7|207455.7|207305.7|207457.4|207307.4|207451.1|207301.1|30
1640196290000|2021-12-22 18:04:50|207454.7|207304.7|207458.3|207308.3|207458.3|207308.3|207453.7|207303.7|23
1640196300000|2021-12-22 18:05:00|207457.1|207307.1|207468.5|207318.5|207468.5|207318.5|207453.1|207303.1|24
1640196310000|2021-12-22 18:05:10|207468.7|207318.7|207471.5|207321.5|207471.7|207321.7|207466.1|207316.1|25
1640196320000|2021-12-22 18:05:20|207471.9|207321.9|207468.8|207318.8|207472.1|207322.1|207468.8|207318.8|16
1640196330000|2021-12-22 18:05:30|207469.8|207319.8|207468.5|207318.5|207470.8|207320.8|207468.1|207318.1|15
1640196340000|2021-12-22 18:05:40|207468.7|207318.7|207467.4|207317.4|207469.2|207319.2|207466.9|207316.9|16
1640196350000|2021-12-22 18:05:50|207466.4|207316.4|207465.2|207315.2|207467.7|207317.7|207463.1|207313.1|15
1640196360000|2021-12-22 18:06:00|207465.1|207315.1|207466.4|207316.4|207468.3|207318.3|207463.6|207313.6|16
1640196370000|2021-12-22 18:06:10|207466.5|207316.5|207463.9|207313.9|207467.3|207317.3|207463.9|207313.9|10
1640196380000|2021-12-22 18:06:20|207464.5|207314.5|207473.4|207323.4|207473.7|207323.7|207464.5|207314.5|17
1640196390000|2021-12-22 18:06:30|207473.6|207323.6|207476.4|207326.4|207480.2|207330.2|207473.6|207323.6|22
1640196400000|2021-12-22 18:06:40|207477.1|207327.1|207474.3|207324.3|207477.1|207327.1|207474.2|207324.2|11
1640196410000|2021-12-22 18:06:50|207473.8|207323.8|207473|207323|207474.5|207324.5|207473|207323|10
1640196420000|2021-12-22 18:07:00|207472.2|207322.2|207473.7|207323.7|207474.5|207324.5|207472.2|207322.2|7
1640196430000|2021-12-22 18:07:10|207473.4|207323.4|207476.1|207326.1|207478.3|207328.3|207473.4|207323.4|13
1640196440000|2021-12-22 18:07:20|207472.6|207322.6|207506.8|207356.8|207507.7|207357.7|207471.8|207321.8|16
1640196450000|2021-12-22 18:07:30|207507.1|207357.1|207510.8|207360.8|207510.8|207360.8|207505.7|207355.7|11
1640196460000|2021-12-22 18:07:40|207511.1|207361.1|207508.8|207358.8|207511.1|207361.1|207507.1|207357.1|13
1640196470000|2021-12-22 18:07:50|207508.2|207358.2|207512.6|207362.6|207512.7|207362.7|207507.5|207357.5|10
1640196480000|2021-12-22 18:08:00|207511.7|207361.7|207566.2|207416.2|207566.2|207416.2|207463.9|207360.4|22
1640196490000|2021-12-22 18:08:10|207565.5|207415.5|207556.5|207406.5|207567.1|207417.1|207551.6|207401.6|26
1640196500000|2021-12-22 18:08:20|207557|207407|207557.4|207407.4|207560.6|207410.6|207554.8|207404.8|18
1640196510000|2021-12-22 18:08:30|207559.5|207409.5|207558.8|207408.8|207576.2|207426.2|207557.5|207407.5|25
1640196520000|2021-12-22 18:08:40|207559.2|207409.2|207559.5|207409.5|207565.7|207415.7|207557.2|207407.2|17
1640196530000|2021-12-22 18:08:50|207559.9|207409.9|207559.2|207409.2|207562.1|207412.1|207559.2|207409.2|6
1640196540000|2021-12-22 18:09:00|207559.5|207409.5|207558.8|207408.8|207561.1|207411.1|207558.4|207408.4|15
1640196550000|2021-12-22 18:09:10|207559.4|207409.4|207563.9|207413.9|207564.2|207414.2|207559.4|207409.4|11
1640196560000|2021-12-22 18:09:20|207563.2|207413.2|207560.9|207410.9|207563.2|207413.2|207559.1|207409.1|17
1640196570000|2021-12-22 18:09:30|207560.7|207410.7|207558.1|207408.1|207561.1|207411.1|207558.1|207408.1|10
1640196580000|2021-12-22 18:09:40|207558|207408|207560.5|207410.5|207561.3|207411.3|207558|207408|19
1640196590000|2021-12-22 18:09:50|207560.1|207410.1|207560.2|207410.2|207561.3|207411.3|207558.1|207408.1|16
1640196600000|2021-12-22 18:10:00|207560.1|207410.1|207562.9|207412.9|207563.8|207413.8|207559.7|207409.7|18
1640196610000|2021-12-22 18:10:10|207561.4|207411.4|207564.3|207414.3|207565.4|207415.4|207561.4|207411.4|15
1640196620000|2021-12-22 18:10:20|207564.4|207414.4|207564.7|207414.7|207564.9|207414.9|207563.8|207413.8|11
1640196630000|2021-12-22 18:10:30|207564.8|207414.8|207567.3|207417.3|207567.6|207417.6|207564.2|207414.2|8
1640196640000|2021-12-22 18:10:40|207567.4|207417.4|207565.7|207415.7|207567.4|207417.4|207565.2|207415.2|16
1640196650000|2021-12-22 18:10:50|207566.2|207416.2|207566.2|207416.2|207566.2|207416.2|207564.3|207414.3|10
1640196660000|2021-12-22 18:11:00|207564.6|207414.6|207565.6|207415.6|207567.4|207417.4|207564.6|207414.6|16
1640196670000|2021-12-22 18:11:10|207566.2|207416.2|207570.2|207420.2|207570.7|207420.7|207566.2|207416.2|17
1640196680000|2021-12-22 18:11:20|207570.4|207420.4|207566.9|207416.9|207570.9|207420.9|207566.8|207416.8|16
1640196690000|2021-12-22 18:11:30|207564.9|207414.9|207567|207417|207567.5|207417.5|207564.9|207414.9|17
1640196700000|2021-12-22 18:11:40|207567.7|207417.7|207567.1|207417.1|207567.9|207417.9|207566.3|207416.3|13
1640196710000|2021-12-22 18:11:50|207566.2|207416.2|207566.6|207416.6|207566.6|207416.6|207565.1|207415.1|8
1640196720000|2021-12-22 18:12:00|207566.3|207416.3|207564.4|207414.4|207567.5|207417.5|207563.9|207413.9|15
1640196730000|2021-12-22 18:12:10|207564.8|207414.8|207564.4|207414.4|207568.5|207418.5|207564.2|207414.2|17
1640196740000|2021-12-22 18:12:20|207566.6|207416.6|207560.3|207410.3|207566.6|207416.6|207558.7|207408.7|11
1640196750000|2021-12-22 18:12:30|207560.4|207410.4|207562.1|207412.1|207563.7|207413.7|207560.3|207410.3|14
1640196760000|2021-12-22 18:12:40|207562|207412|207526.8|207376.8|207562|207412|207502.3|207352.3|32
1640196770000|2021-12-22 18:12:50|207527|207377|207524.8|207374.8|207527.6|207377.6|207520.9|207370.9|17
1640196780000|2021-12-22 18:13:00|207524.7|207374.7|207514.4|207364.4|207524.7|207374.7|207514.4|207364.4|25
1640196790000|2021-12-22 18:13:10|207514|207364|207514.5|207364.5|207515.7|207365.7|207512.8|207362.8|11
1640196800000|2021-12-22 18:13:20|207515.2|207365.2|207551|207401|207551.7|207401.7|207515.2|207365.2|20
1640196810000|2021-12-22 18:13:30|207550.6|207400.6|207543.6|207393.6|207552|207402|207542.1|207392.1|17
1640196820000|2021-12-22 18:13:40|207543.7|207393.7|207553.9|207403.9|207556.3|207406.3|207536.8|207386.8|24
1640196830000|2021-12-22 18:13:50|207553.4|207403.4|207555.4|207405.4|207555.4|207405.4|207547|207397|18
1640196840000|2021-12-22 18:14:00|207556.3|207406.3|207548.3|207398.3|207556.3|207406.3|207548.3|207398.3|26
1640196850000|2021-12-22 18:14:10|207548.7|207398.7|207563.4|207413.4|207565.9|207415.9|207547.6|207397.6|18
1640196860000|2021-12-22 18:14:20|207564.6|207414.6|207563.2|207413.2|207565.5|207415.5|207557.3|207407.3|25
1640196870000|2021-12-22 18:14:30|207563.7|207413.7|207563.5|207413.5|207564|207414|207563|207413|11
1640196880000|2021-12-22 18:14:40|207573|207423|207570.8|207420.8|207576.1|207426.1|207570.3|207420.3|23
1640196890000|2021-12-22 18:14:50|207570.4|207420.4|207572.1|207422.1|207572.5|207422.5|207570.4|207420.4|14
1640196900000|2021-12-22 18:15:00|207574.1|207424.1|207575.3|207425.3|207576.7|207426.7|207572|207422|15
1640196910000|2021-12-22 18:15:10|207580.1|207430.1|207571.1|207421.1|207580.1|207430.1|207569.2|207419.2|31
1640196920000|2021-12-22 18:15:20|207571.6|207421.6|207577|207427|207577|207427|207571.6|207421.6|18
1640196930000|2021-12-22 18:15:30|207576.4|207426.4|207574.1|207424.1|207576.6|207426.6|207573.9|207423.9|15
1640196940000|2021-12-22 18:15:40|207572.5|207422.5|207573.7|207423.7|207574|207424|207569.9|207419.9|27
1640196950000|2021-12-22 18:15:50|207572.9|207422.9|207571.4|207421.4|207574.4|207424.4|207571.4|207421.4|22
1640196960000|2021-12-22 18:16:00|207571.9|207421.9|207569.7|207419.7|207571.9|207421.9|207569.7|207419.7|12
1640196970000|2021-12-22 18:16:10|207570.2|207420.2|207572.7|207422.7|207577.2|207427.2|207569.7|207419.7|14
1640196980000|2021-12-22 18:16:20|207573.7|207423.7|207581.1|207431.1|207583.5|207433.5|207573.7|207423.7|26
1640196990000|2021-12-22 18:16:30|207580.9|207430.9|207579.7|207429.7|207584.4|207434.4|207579.5|207429.5|13
1640197000000|2021-12-22 18:16:40|207579.3|207429.3|207580|207430|207583.4|207433.4|207578.1|207428.1|23
1640197010000|2021-12-22 18:16:50|207576.4|207426.4|207576.1|207426.1|207578.2|207428.2|207575.3|207425.3|16
1640197020000|2021-12-22 18:17:00|207577.5|207427.5|207576.9|207426.9|207577.7|207427.7|207576.9|207426.9|12
1640197030000|2021-12-22 18:17:10|207577.6|207427.6|207577.9|207427.9|207578.3|207428.3|207576.9|207426.9|12
1640197040000|2021-12-22 18:17:20|207577.8|207427.8|207578.8|207428.8|207580.1|207430.1|207577.4|207427.4|22
1640197050000|2021-12-22 18:17:30|207578.6|207428.6|207577.1|207427.1|207578.7|207428.7|207577.1|207427.1|13
1640197060000|2021-12-22 18:17:40|207577|207427|207577.8|207427.8|207580.3|207430.3|207577|207427|10
1640197070000|2021-12-22 18:17:50|207577|207427|207575|207425|207578.4|207428.4|207574.4|207424.4|11
1640197080000|2021-12-22 18:18:00|207576.9|207426.9|207578.1|207428.1|207579.3|207429.3|207576.3|207426.3|17
1640197090000|2021-12-22 18:18:10|207578.4|207428.4|207577.3|207427.3|207578.4|207428.4|207576.4|207426.4|9
1640197100000|2021-12-22 18:18:20|207578.7|207428.7|207576.5|207426.5|207579.2|207429.2|207576.5|207426.5|14
1640197110000|2021-12-22 18:18:30|207577.1|207427.1|207597.8|207447.8|207597.8|207447.8|207574.7|207424.7|15
1640197120000|2021-12-22 18:18:40|207595.9|207445.9|207588.3|207438.3|207599.8|207449.8|207586.8|207436.8|30
1640197130000|2021-12-22 18:18:50|207586.8|207436.8|207590.9|207440.9|207591.1|207441.1|207583.3|207433.3|15
1640197140000|2021-12-22 18:19:00|207590.7|207440.7|207587.2|207437.2|207590.7|207440.7|207586.7|207436.7|28
1640197150000|2021-12-22 18:19:10|207587.4|207437.4|207600.1|207450.1|207600.1|207450.1|207586.8|207436.8|32
1640197160000|2021-12-22 18:19:20|207600.6|207450.6|207602.5|207452.5|207604.1|207454.1|207598.4|207448.4|21
1640197170000|2021-12-22 18:19:30|207602.1|207452.1|207601.5|207451.5|207603.8|207453.8|207597.4|207447.4|20
1640197180000|2021-12-22 18:19:40|207600.9|207450.9|207604.6|207454.6|207605.1|207455.1|207600.9|207450.9|14
1640197190000|2021-12-22 18:19:50|207604.4|207454.4|207602.8|207452.8|207606.7|207456.7|207602.8|207452.8|24
1640197200000|2021-12-22 18:20:00|207602.9|207452.9|207606.4|207456.4|207606.4|207456.4|207599.9|207449.9|17
1640197210000|2021-12-22 18:20:10|207606.7|207456.7|207610|207460|207615.5|207465.5|207605.7|207455.7|19
1640197220000|2021-12-22 18:20:20|207609.3|207459.3|207611.9|207461.9|207613.5|207463.5|207609.3|207459.3|12
1640197230000|2021-12-22 18:20:30|207612.3|207462.3|207608.2|207458.2|207612.4|207462.4|207603.5|207453.5|15
1640197240000|2021-12-22 18:20:40|207609.1|207459.1|207611|207461|207612.5|207462.5|207609.1|207459.1|16
1640197250000|2021-12-22 18:20:50|207610.8|207460.8|207611.6|207461.6|207612.4|207462.4|207610.6|207460.6|17
1640197260000|2021-12-22 18:21:00|207612.8|207462.8|207617.5|207467.5|207619.6|207469.6|207608.5|207458.5|19
1640197270000|2021-12-22 18:21:10|207617.2|207467.2|207619.1|207469.1|207621.4|207471.4|207611.8|207461.8|13
1640197280000|2021-12-22 18:21:20|207618.4|207468.4|207613.4|207463.4|207619|207519.2|207564.3|207462.3|18
1640197290000|2021-12-22 18:21:30|207614.6|207464.6|207614|207464|207615.9|207465.9|207611.2|207461.2|16
1640197300000|2021-12-22 18:21:40|207613.2|207463.2|207617.3|207467.3|207617.3|207467.3|207613.2|207463.2|8
1640197310000|2021-12-22 18:21:50|207616.3|207466.3|207615.5|207465.5|207617|207467|207610.5|207460.5|9
1640197320000|2021-12-22 18:22:00|207615.6|207465.6|207616.9|207466.9|207617.1|207467.1|207614.5|207464.5|14
1640197330000|2021-12-22 18:22:10|207616.4|207466.4|207616.9|207466.9|207616.9|207466.9|207615.9|207465.9|10
1640197340000|2021-12-22 18:22:20|207616.8|207466.8|207612.1|207462.1|207616.8|207466.8|207609.3|207459.3|8
1640197350000|2021-12-22 18:22:30|207611.8|207461.8|207614.5|207464.5|207614.6|207464.6|207611.8|207461.8|12
1640197360000|2021-12-22 18:22:40|207614.9|207464.9|207610.9|207460.9|207614.9|207464.9|207610.5|207460.5|4
1640197370000|2021-12-22 18:22:50|207611|207461|207614|207464|207614.7|207464.7|207610.9|207460.9|13
1640197380000|2021-12-22 18:23:00|207613.6|207463.6|207612.3|207462.3|207615.3|207465.3|207612.3|207462.3|11
1640197390000|2021-12-22 18:23:10|207610.8|207460.8|207612.4|207462.4|207612.7|207462.7|207610.4|207460.4|12
1640197400000|2021-12-22 18:23:20|207612.8|207462.8|207610.4|207460.4|207612.8|207462.8|207608.7|207458.7|8
1640197410000|2021-12-22 18:23:30|207612.1|207462.1|207609|207459|207612.6|207462.6|207606.2|207456.2|11
1640197420000|2021-12-22 18:23:40|207609.6|207459.6|207615.8|207465.8|207616.3|207466.3|207609.6|207459.6|14
1640197430000|2021-12-22 18:23:50|207615.7|207465.7|207615.1|207465.1|207616.5|207466.5|207610.4|207460.4|14
1640197440000|2021-12-22 18:24:00|207614.5|207464.5|207615.3|207465.3|207615.9|207465.9|207614|207464|13
1640197450000|2021-12-22 18:24:10|207614.9|207464.9|207610|207460|207615.5|207465.5|207610|207460|13
1640197460000|2021-12-22 18:24:20|207610.1|207460.1|207610.4|207460.4|207613|207463|207608.4|207458.4|21
1640197470000|2021-12-22 18:24:30|207611.6|207461.6|207613.9|207463.9|207613.9|207463.9|207610.4|207460.4|17
1640197480000|2021-12-22 18:24:40|207612.9|207462.9|207618.8|207468.8|207620.1|207470.1|207612.2|207462.2|14
1640197490000|2021-12-22 18:24:50|207618.7|207468.7|207617.3|207467.3|207618.7|207468.7|207613.1|207463.1|26
1640197500000|2021-12-22 18:25:00|207617.2|207467.2|207622.5|207472.5|207624.9|207474.9|207617.1|207467.1|22
1640197510000|2021-12-22 18:25:10|207622.4|207472.4|207620.3|207470.3|207622.6|207472.6|207619.9|207469.9|12
1640197520000|2021-12-22 18:25:20|207621|207471|207652.2|207502.2|207654.6|207504.6|207620.9|207470.9|28
1640197530000|2021-12-22 18:25:30|207654.9|207504.9|207651.7|207501.7|207654.9|207504.9|207650.3|207500.3|23
1640197540000|2021-12-22 18:25:40|207652|207502|207653|207503|207653.2|207503.2|207649.9|207499.9|17
1640197550000|2021-12-22 18:25:50|207652|207502|207651.2|207501.2|207652.5|207502.5|207651.2|207501.2|8
1640197560000|2021-12-22 18:26:00|207651.6|207501.6|207652|207502|207653.6|207503.6|207648.8|207498.8|18
1640197570000|2021-12-22 18:26:10|207652.1|207502.1|207652.6|207502.6|207652.7|207502.7|207652.1|207502.1|12
1640197580000|2021-12-22 18:26:20|207652.5|207502.5|207654.8|207504.8|207654.8|207504.8|207652.4|207502.4|9
1640197590000|2021-12-22 18:26:30|207654.1|207504.1|207652.9|207502.9|207654.2|207504.2|207652.6|207502.6|11
1640197600000|2021-12-22 18:26:40|207653|207503|207652.1|207502.1|207653.9|207503.9|207650.7|207500.7|11
1640197610000|2021-12-22 18:26:50|207651.5|207501.5|207648.7|207498.7|207651.5|207501.5|207646.1|207496.1|19
1640197620000|2021-12-22 18:27:00|207648.4|207498.4|207646.9|207496.9|207652.4|207502.4|207646.5|207496.5|18
1640197630000|2021-12-22 18:27:10|207648|207498|207594.1|207444.1|207650.7|207500.7|207594.1|207444.1|27
1640197640000|2021-12-22 18:27:20|207592.7|207442.7|207586.7|207436.7|207594.4|207444.4|207585.2|207435.2|23
1640197650000|2021-12-22 18:27:30|207587.1|207437.1|207579.4|207429.4|207590.3|207440.3|207576.7|207426.7|24
1640197660000|2021-12-22 18:27:40|207575.9|207425.9|207579.9|207429.9|207580.2|207430.2|207575.9|207425.9|25
1640197670000|2021-12-22 18:27:50|207579.8|207429.8|207580.5|207430.5|207580.9|207430.9|207579.7|207429.7|11
1640197680000|2021-12-22 18:28:00|207580.4|207430.4|207582.7|207432.7|207583.8|207433.8|207578.2|207428.2|19
1640197690000|2021-12-22 18:28:10|207582.5|207432.5|207582.2|207432.2|207582.9|207432.9|207581|207431|24
1640197700000|2021-12-22 18:28:20|207581.1|207431.1|207590.6|207440.6|207594.7|207444.7|207581.1|207431.1|23
1640197710000|2021-12-22 18:28:30|207591.2|207441.2|207590.1|207440.1|207592.8|207442.8|207590.1|207440.1|18
1640197720000|2021-12-22 18:28:40|207589.3|207439.3|207586.8|207436.8|207590.5|207440.5|207586.8|207436.8|20
1640197730000|2021-12-22 18:28:50|207588|207438|207591.5|207441.5|207594|207444|207587.5|207437.5|19
1640197740000|2021-12-22 18:29:00|207588|207438|207508.8|207358.8|207588|207438|207505|207355|20
1640197750000|2021-12-22 18:29:10|207510.1|207360.1|207501.8|207351.8|207510.6|207360.6|207497.6|207347.6|34
1640197760000|2021-12-22 18:29:20|207502.3|207352.3|207501|207351|207503.3|207353.3|207498.1|207348.1|28
1640197770000|2021-12-22 18:29:30|207500.6|207350.6|207501|207351|207504.1|207354.1|207499.8|207349.8|26
1640197780000|2021-12-22 18:29:40|207500.4|207350.4|207504.3|207354.3|207512.2|207362.2|207499.3|207349.3|27
1640197790000|2021-12-22 18:29:50|207508.4|207358.4|207509.2|207359.2|207518|207368|207505|207355|26
1640197800000|2021-12-22 18:30:00|207509.5|207359.5|207520.7|207370.7|207520.8|207370.8|207509.5|207359.5|31
1640197810000|2021-12-22 18:30:10|207518.4|207368.4|207507|207357|207519.7|207369.7|207506.2|207356.2|27
1640197820000|2021-12-22 18:30:20|207506.8|207356.8|207503.8|207353.8|207507.5|207357.5|207497.2|207347.2|19
1640197830000|2021-12-22 18:30:30|207505|207355|207505.1|207355.1|207506.8|207356.8|207503.6|207353.6|20
1640197840000|2021-12-22 18:30:40|207505.4|207355.4|207506.9|207356.9|207508.4|207358.4|207504.4|207354.4|8
1640197850000|2021-12-22 18:30:50|207507.8|207357.8|207497.4|207347.4|207511.1|207361.1|207497.4|207347.4|15
1640197860000|2021-12-22 18:31:00|207499|207349|207493.6|207343.6|207501.3|207351.3|207493.6|207343.6|22
1640197870000|2021-12-22 18:31:10|207493.2|207343.2|207451.7|207301.7|207494.1|207368.4|207414.4|207301.7|25
1640197880000|2021-12-22 18:31:20|207455.7|207305.7|207404.8|207254.8|207455.7|207321.5|207354.5|207249.7|29
1640197890000|2021-12-22 18:31:30|207406.3|207256.3|207362.2|207212.2|207411.9|207297.6|207347.6|207212.2|26
1640197900000|2021-12-22 18:31:40|207357.6|207207.6|207394.5|207244.5|207394.5|207244.5|207357.6|207207.6|33
1640197910000|2021-12-22 18:31:50|207393.2|207243.2|207396.4|207246.4|207396.4|207246.4|207390.2|207240.2|17
1640197920000|2021-12-22 18:32:00|207392.5|207242.5|207392.4|207242.4|207394.2|207244.2|207384.4|207234.4|20
1640197930000|2021-12-22 18:32:10|207396.1|207246.1|207395.3|207245.3|207396.1|207246.1|207393.7|207243.7|15
1640197940000|2021-12-22 18:32:20|207395.4|207245.4|207392.3|207242.3|207395.4|207245.4|207389.9|207239.9|24
1640197950000|2021-12-22 18:32:30|207394.4|207244.4|207394.9|207244.9|207398.2|207248.2|207388.2|207238.2|22
1640197960000|2021-12-22 18:32:40|207393|207243|207394.1|207244.1|207394.5|207244.5|207390|207240|17
1640197970000|2021-12-22 18:32:50|207394.6|207244.6|207400.8|207250.8|207401.6|207251.6|207391|207241|16
1640197980000|2021-12-22 18:33:00|207399.6|207249.6|207393.7|207243.7|207399.6|207249.6|207389|207239|16
1640197990000|2021-12-22 18:33:10|207393.5|207243.5|207399.7|207249.7|207400.4|207250.4|207393.5|207243.5|7
1640198000000|2021-12-22 18:33:20|207398.4|207248.4|207400|207250|207400.9|207250.9|207396.7|207246.7|8
1640198010000|2021-12-22 18:33:30|207399|207249|207386.4|207236.4|207399|207249|207386.4|207236.4|18
1640198020000|2021-12-22 18:33:40|207386.7|207236.7|207388.4|207238.4|207388.8|207238.8|207382.6|207232.6|15
1640198030000|2021-12-22 18:33:50|207385.2|207235.2|207387.1|207237.1|207387.8|207237.8|207385.2|207235.2|13
1640198040000|2021-12-22 18:34:00|207377.7|207227.7|207380.7|207230.7|207385.4|207235.4|207377.7|207227.7|23
1640198050000|2021-12-22 18:34:10|207380.2|207230.2|207377|207227|207380.6|207230.6|207375.7|207225.7|13
1640198060000|2021-12-22 18:34:20|207376.9|207226.9|207381.1|207231.1|207381.5|207231.5|207376.9|207226.9|7
1640198070000|2021-12-22 18:34:30|207380.8|207230.8|207384.4|207234.4|207387|207237|207379.9|207229.9|17
1640198080000|2021-12-22 18:34:40|207386.6|207236.6|207386.8|207236.8|207393.3|207243.3|207383.9|207233.9|21
1640198090000|2021-12-22 18:34:50|207388.2|207238.2|207389.4|207239.4|207390.1|207240.1|207388.2|207238.2|16
1640198100000|2021-12-22 18:35:00|207386.9|207236.9|207387.3|207237.3|207388.1|207238.1|207384.3|207234.3|17
1640198110000|2021-12-22 18:35:10|207387.5|207237.5|207382.7|207232.7|207388|207238|207380.2|207230.2|16
1640198120000|2021-12-22 18:35:20|207383.3|207233.3|207386.1|207236.1|207386.5|207236.5|207383.3|207233.3|15
1640198130000|2021-12-22 18:35:30|207386.3|207236.3|207380.9|207230.9|207386.3|207236.3|207379.2|207229.2|10
1640198140000|2021-12-22 18:35:40|207381.8|207231.8|207380.3|207230.3|207383.1|207233.1|207380.3|207230.3|8
1640198150000|2021-12-22 18:35:50|207380.2|207230.2|207382.8|207232.8|207383.2|207233.2|207380.2|207230.2|8
1640198160000|2021-12-22 18:36:00|207380.4|207230.4|207381.5|207231.5|207383|207233|207376.8|207226.8|18
1640198170000|2021-12-22 18:36:10|207382.7|207232.7|207390.3|207240.3|207393.3|207243.3|207382|207232|19
1640198180000|2021-12-22 18:36:20|207391.3|207241.3|207385.3|207235.3|207391.4|207241.4|207384.3|207234.3|26
1640198190000|2021-12-22 18:36:30|207385.6|207235.6|207390.1|207240.1|207390.1|207240.1|207380.8|207230.8|17
1640198200000|2021-12-22 18:36:40|207397.3|207247.3|207387.7|207237.7|207397.3|207247.3|207387.4|207237.4|23
1640198210000|2021-12-22 18:36:50|207384.9|207234.9|207383.2|207233.2|207393.4|207243.4|207381.4|207231.4|31
1640198220000|2021-12-22 18:37:00|207383.7|207233.7|207383.7|207233.7|207386.8|207236.8|207383.2|207233.2|22
1640198230000|2021-12-22 18:37:10|207381.9|207231.9|207383.1|207233.1|207383.1|207233.1|207378.9|207228.9|19
1640198240000|2021-12-22 18:37:20|207383.3|207233.3|207384.4|207234.4|207386.1|207236.1|207381.7|207231.7|16
1640198250000|2021-12-22 18:37:30|207384|207234|207376.8|207226.8|207385.2|207235.2|207376.5|207226.5|16
1640198260000|2021-12-22 18:37:40|207376.7|207226.7|207382.8|207232.8|207382.8|207232.8|207376.7|207226.7|20
1640198270000|2021-12-22 18:37:50|207382.7|207232.7|207385.6|207235.6|207385.6|207235.6|207381.5|207231.5|22
1640198280000|2021-12-22 18:38:00|207385.4|207235.4|207396.1|207246.1|207396.1|207246.1|207384.8|207234.8|17
1640198290000|2021-12-22 18:38:10|207396|207246|207416.8|207266.8|207418.1|207268.1|207396|207246|18
1640198300000|2021-12-22 18:38:20|207416.9|207266.9|207413.2|207263.2|207416.9|207266.9|207410.6|207260.6|16
1640198310000|2021-12-22 18:38:30|207413.3|207263.3|207414.2|207264.2|207414.7|207264.7|207412.9|207262.9|12
1640198320000|2021-12-22 18:38:40|207414.4|207264.4|207416.3|207266.3|207416.8|207266.8|207413.4|207263.4|11
1640198330000|2021-12-22 18:38:50|207415.8|207265.8|207416.7|207266.7|207417.1|207267.1|207407.8|207257.8|11
1640198340000|2021-12-22 18:39:00|207416|207266|207420.1|207270.1|207420.6|207270.6|207409.1|207259.1|24
1640198350000|2021-12-22 18:39:10|207420.3|207270.3|207417.6|207267.6|207420.3|207270.3|207413.2|207263.2|27
1640198360000|2021-12-22 18:39:20|207417|207267|207416.6|207266.6|207418.2|207268.2|207413.6|207263.6|18
1640198370000|2021-12-22 18:39:30|207416.3|207266.3|207418.9|207268.9|207419.2|207269.2|207414.4|207264.4|23
1640198380000|2021-12-22 18:39:40|207418.8|207268.8|207429.4|207279.4|207435|207285|207418.8|207268.8|24
1640198390000|2021-12-22 18:39:50|207428.1|207278.1|207428.8|207278.8|207430.2|207280.2|207427.9|207277.9|26
1640198400000|2021-12-22 18:40:00|207428.2|207278.2|207428|207278|207429.5|207279.5|207421.7|207271.7|27
1640198410000|2021-12-22 18:40:10|207427.6|207277.6|207430.5|207280.5|207431.2|207281.2|207425.6|207275.6|24
1640198420000|2021-12-22 18:40:20|207430.2|207280.2|207435.3|207285.3|207435.3|207285.3|207428.2|207278.2|24
1640198430000|2021-12-22 18:40:30|207435.9|207285.9|207434.7|207284.7|207436.1|207286.1|207431.7|207281.7|21
1640198440000|2021-12-22 18:40:40|207434.3|207284.3|207464.6|207314.6|207464.6|207314.6|207434.3|207284.3|25
1640198450000|2021-12-22 18:40:50|207466.3|207316.3|207473.4|207323.4|207474.5|207324.5|207460.9|207310.9|29
1640198460000|2021-12-22 18:41:00|207473.6|207323.6|207464.4|207314.4|207474.3|207324.3|207459.6|207309.6|19
1640198470000|2021-12-22 18:41:10|207464.2|207314.2|207472.3|207322.3|207478.5|207328.5|207462|207312|19
1640198480000|2021-12-22 18:41:20|207475.9|207325.9|207494.1|207344.1|207501.5|207351.5|207475.9|207325.9|25
1640198490000|2021-12-22 18:41:30|207499.1|207349.1|207464.5|207314.5|207499.1|207349.1|207444.3|207294.3|27
1640198500000|2021-12-22 18:41:40|207460.3|207310.3|207472.2|207322.2|207476.7|207326.7|207460.3|207310.3|25
1640198510000|2021-12-22 18:41:50|207472.1|207322.1|207471.4|207321.4|207472.2|207322.2|207469.2|207319.2|18
1640198520000|2021-12-22 18:42:00|207469.2|207319.2|207469.6|207319.6|207471|207321|207468.6|207318.6|16
1640198530000|2021-12-22 18:42:10|207469.4|207319.4|207449.4|207299.4|207469.4|207319.4|207448.7|207298.7|24
1640198540000|2021-12-22 18:42:20|207450.1|207300.1|207446.7|207296.7|207450.9|207300.9|207446.3|207296.3|14
1640198550000|2021-12-22 18:42:30|207446.4|207296.4|207451.4|207301.4|207451.4|207301.4|207445.6|207295.6|21
1640198560000|2021-12-22 18:42:40|207451.6|207301.6|207452|207302|207452.2|207302.2|207436.1|207286.1|25
1640198570000|2021-12-22 18:42:50|207446.9|207296.9|207443.4|207293.4|207449.7|207299.7|207442.4|207292.4|25
1640198580000|2021-12-22 18:43:00|207444.2|207294.2|207391.8|207241.8|207446|207296|207389.7|207239.7|28
1640198590000|2021-12-22 18:43:10|207392.9|207242.9|207408|207258|207408|207258|207390.3|207240.3|29
1640198600000|2021-12-22 18:43:20|207407|207257|207401.6|207251.6|207407.3|207257.3|207398.8|207248.8|22
1640198610000|2021-12-22 18:43:30|207402.1|207252.1|207410.3|207260.3|207421.6|207271.6|207402.1|207252.1|26
1640198620000|2021-12-22 18:43:40|207411.5|207261.5|207410.7|207260.7|207411.5|207261.5|207409.3|207259.3|16
1640198630000|2021-12-22 18:43:50|207410.5|207260.5|207410.9|207260.9|207412.1|207262.1|207410.5|207260.5|11
1640198640000|2021-12-22 18:44:00|207411|207261|207412.4|207262.4|207412.5|207262.5|207410.4|207260.4|17
1640198650000|2021-12-22 18:44:10|207411.7|207261.7|207412.4|207262.4|207415.9|207265.9|207411.7|207261.7|17
1640198660000|2021-12-22 18:44:20|207414.3|207264.3|207415.9|207265.9|207415.9|207265.9|207411|207261|14
1640198670000|2021-12-22 18:44:30|207415.5|207265.5|207368.9|207218.9|207416.7|207266.7|207368.9|207218.9|18
1640198680000|2021-12-22 18:44:40|207360.4|207210.4|207343.2|207193.2|207365.2|207215.2|207339.8|207189.8|24
1640198690000|2021-12-22 18:44:50|207343|207193|207359.1|207209.1|207361.3|207211.3|207340.5|207190.5|23
1640198700000|2021-12-22 18:45:00|207355.6|207205.6|207377.5|207227.5|207378.9|207228.9|207353.5|207203.5|19
1640198710000|2021-12-22 18:45:10|207375.8|207225.8|207377|207227|207377.9|207227.9|207375.7|207225.7|10
1640198720000|2021-12-22 18:45:20|207377.2|207227.2|207359.6|207209.6|207377.2|207227.2|207359.6|207209.6|24
1640198730000|2021-12-22 18:45:30|207360|207210|207315.3|207165.3|207364.6|207214.6|207273.8|207123.8|33
1640198740000|2021-12-22 18:45:40|207315.6|207165.6|207340.1|207190.1|207340.1|207190.1|207315.1|207165.1|29
1640198750000|2021-12-22 18:45:50|207342.1|207192.1|207340.8|207190.8|207342.1|207192.1|207339.4|207189.4|16
1640198760000|2021-12-22 18:46:00|207340.5|207190.5|207338.6|207188.6|207341.3|207191.3|207332.3|207182.3|16
1640198770000|2021-12-22 18:46:10|207336.8|207186.8|207337.8|207187.8|207341.7|207191.7|207335.2|207185.2|21
1640198780000|2021-12-22 18:46:20|207336|207186|207337.5|207187.5|207337.9|207187.9|207336|207186|13
1640198790000|2021-12-22 18:46:30|207337.1|207187.1|207335.8|207185.8|207338.7|207188.7|207334|207184|18
1640198800000|2021-12-22 18:46:40|207335|207185|207340.2|207190.2|207341.3|207191.3|207335|207185|18
1640198810000|2021-12-22 18:46:50|207340.5|207190.5|207328.5|207178.5|207340.5|207190.5|207320.2|207170.2|26
1640198820000|2021-12-22 18:47:00|207329.5|207179.5|207328.7|207178.7|207330.1|207180.1|207328|207178|20
1640198830000|2021-12-22 18:47:10|207328.9|207178.9|207331.8|207181.8|207331.9|207181.9|207328.9|207178.9|14
1640198840000|2021-12-22 18:47:20|207332.5|207182.5|207314|207164|207332.5|207182.5|207314|207164|22
1640198850000|2021-12-22 18:47:30|207317|207167|207281.2|207131.2|207336|207186|207280|207130|38
1640198860000|2021-12-22 18:47:40|207283.7|207133.7|207226.3|207076.3|207285.9|207135.9|207221.4|207071.4|19
1640198870000|2021-12-22 18:47:50|207218.7|207068.7|207248|207098|207248.8|207098.8|207215.4|207065.4|28
1640198880000|2021-12-22 18:48:00|207247.7|207097.7|207247|207097|207249.4|207099.4|207238.8|207088.8|21
1640198890000|2021-12-22 18:48:10|207247.2|207097.2|207218.3|207068.3|207247.2|207097.2|207205.9|207055.9|15
1640198900000|2021-12-22 18:48:20|207218.4|207068.4|207240.6|207090.6|207240.6|207090.6|207214.8|207064.8|18
1640198910000|2021-12-22 18:48:30|207245.3|207095.3|207255.8|207105.8|207259.6|207109.6|207245.3|207095.3|31
1640198920000|2021-12-22 18:48:40|207255.6|207105.6|207254.9|207104.9|207256.8|207106.8|207253.8|207103.8|23
1640198930000|2021-12-22 18:48:50|207253.7|207103.7|207265.2|207115.2|207270.4|207120.4|207252.3|207102.3|27
1640198940000|2021-12-22 18:49:00|207265.5|207115.5|207289.9|207139.9|207297.6|207147.6|207263.1|207113.1|22
1640198950000|2021-12-22 18:49:10|207289.8|207139.8|207289.9|207139.9|207297.3|207147.3|207289.3|207139.3|23
1640198960000|2021-12-22 18:49:20|207294.1|207144.1|207295.2|207145.2|207296.9|207146.9|207290|207140|15
1640198970000|2021-12-22 18:49:30|207295.6|207145.6|207266|207116|207297|207147|207246.8|207096.8|24
1640198980000|2021-12-22 18:49:40|207258.8|207108.8|207264.9|207114.9|207265.3|207115.3|207254.3|207104.3|25
1640198990000|2021-12-22 18:49:50|207263.2|207113.2|207266.8|207116.8|207269.1|207119.1|207259.8|207109.8|24
1640199000000|2021-12-22 18:50:00|207267.3|207117.3|207265|207115|207268.2|207118.2|207264.7|207114.7|31
1640199010000|2021-12-22 18:50:10|207266.2|207116.2|207265.9|207115.9|207267|207117|207264.1|207114.1|23
1640199020000|2021-12-22 18:50:20|207266.2|207116.2|207270.6|207120.6|207271.8|207121.8|207266.2|207116.2|24
1640199030000|2021-12-22 18:50:30|207271.2|207121.2|207306.5|207156.5|207307.2|207157.2|207268.3|207118.3|25
1640199040000|2021-12-22 18:50:40|207306.3|207156.3|207306.1|207156.1|207307.4|207157.4|207303.7|207153.7|23
1640199050000|2021-12-22 18:50:50|207306|207156|207338.4|207188.4|207340.9|207190.9|207306|207156|29
1640199060000|2021-12-22 18:51:00|207335.9|207185.9|207366.2|207216.2|207370.2|207220.2|207335.9|207185.9|27
1640199070000|2021-12-22 18:51:10|207365.6|207215.6|207363.5|207213.5|207366.9|207216.9|207360.2|207210.2|26
1640199080000|2021-12-22 18:51:20|207362.7|207212.7|207361.7|207211.7|207363.5|207213.5|207358.3|207208.3|25
1640199090000|2021-12-22 18:51:30|207362.6|207212.6|207365|207215|207367.1|207217.1|207357.4|207207.4|25
1640199100000|2021-12-22 18:51:40|207365.4|207215.4|207362.9|207212.9|207365.4|207215.4|207362.6|207212.6|16
1640199110000|2021-12-22 18:51:50|207362.8|207212.8|207360.5|207210.5|207368.9|207218.9|207353.4|207203.4|21
1640199120000|2021-12-22 18:52:00|207359.2|207209.2|207360.1|207210.1|207369.8|207219.8|207356.8|207206.8|25
1640199130000|2021-12-22 18:52:10|207360.3|207210.3|207359|207209|207363.6|207213.6|207359|207209|23
1640199140000|2021-12-22 18:52:20|207359.1|207209.1|207405.6|207255.6|207405.6|207255.6|207358.6|207208.6|22
1640199150000|2021-12-22 18:52:30|207407|207257|207412.2|207262.2|207412.2|207262.2|207402.3|207252.3|21
1640199160000|2021-12-22 18:52:40|207410.9|207260.9|207409.9|207259.9|207412.1|207262.1|207408.6|207258.6|16
1640199170000|2021-12-22 18:52:50|207409.8|207259.8|207411|207261|207411|207261|207409.2|207259.2|19
1640199180000|2021-12-22 18:53:00|207410.8|207260.8|207423.3|207273.3|207423.3|207273.3|207409.9|207259.9|18
1640199190000|2021-12-22 18:53:10|207420.2|207270.2|207424.2|207274.2|207432.4|207282.4|207417.2|207267.2|27
1640199200000|2021-12-22 18:53:20|207423.6|207273.6|207414.3|207264.3|207423.7|207273.7|207409.7|207259.7|21
1640199210000|2021-12-22 18:53:30|207414.4|207264.4|207387.6|207237.6|207414.4|207264.4|207373.3|207223.3|35
1640199220000|2021-12-22 18:53:40|207388.3|207238.3|207387.4|207237.4|207393.7|207243.7|207386.5|207236.5|20
1640199230000|2021-12-22 18:53:50|207386|207236|207366|207216|207386|207236|207363|207213|25
1640199240000|2021-12-22 18:54:00|207365.3|207215.3|207369.5|207219.5|207369.5|207219.5|207362.5|207212.5|21
1640199250000|2021-12-22 18:54:10|207368.7|207218.7|207365.7|207215.7|207368.9|207218.9|207365|207215|18
1640199260000|2021-12-22 18:54:20|207366|207216|207367.3|207217.3|207367.3|207217.3|207365.5|207215.5|10
1640199270000|2021-12-22 18:54:30|207368.2|207218.2|207324.7|207174.7|207369.9|207219.9|207324.5|207174.5|18
1640199280000|2021-12-22 18:54:40|207325.3|207175.3|207308.1|207158.1|207327|207177|207307.5|207157.5|17
1640199290000|2021-12-22 18:54:50|207308.3|207158.3|207311.4|207161.4|207312.2|207162.2|207306.5|207156.5|24
1640199300000|2021-12-22 18:55:00|207311.2|207161.2|207309|207159|207314.2|207164.2|207309|207159|12
1640199310000|2021-12-22 18:55:10|207309.3|207159.3|207307.7|207157.7|207309.3|207159.3|207307.7|207157.7|10
1640199320000|2021-12-22 18:55:20|207308.2|207158.2|207307.3|207157.3|207308.2|207158.2|207307.3|207157.3|7
1640199330000|2021-12-22 18:55:30|207307.1|207157.1|207308|207158|207308|207158|207306.9|207156.9|4
1640199340000|2021-12-22 18:55:40|207307.8|207157.8|207307.2|207157.2|207308|207158|207307.2|207157.2|7
1640199350000|2021-12-22 18:55:50|207306.9|207156.9|207305.4|207155.4|207308.9|207158.9|207305.4|207155.4|12
1640199360000|2021-12-22 18:56:00|207305.7|207155.7|207307.4|207157.4|207307.4|207157.4|207305.5|207155.5|10
1640199370000|2021-12-22 18:56:10|207307.6|207157.6|207305.6|207155.6|207307.7|207157.7|207305.2|207155.2|11
1640199380000|2021-12-22 18:56:20|207305.4|207155.4|207307.6|207157.6|207308.6|207158.6|207305.4|207155.4|10
1640199390000|2021-12-22 18:56:30|207308.7|207158.7|207304.3|207154.3|207308.7|207158.7|207304.3|207154.3|10
1640199400000|2021-12-22 18:56:40|207304.5|207154.5|207306.7|207156.7|207307.5|207157.5|207303.5|207153.5|17
1640199410000|2021-12-22 18:56:50|207307.3|207157.3|207305.2|207155.2|207307.3|207157.3|207304.3|207154.3|11
1640199420000|2021-12-22 18:57:00|207304.3|207154.3|207307.2|207157.2|207307.2|207157.2|207304|207154|13
1640199430000|2021-12-22 18:57:10|207306.9|207156.9|207314.3|207164.3|207314.6|207164.6|207306.9|207156.9|26
1640199440000|2021-12-22 18:57:20|207316.2|207166.2|207313.7|207163.7|207317.8|207167.8|207313.7|207163.7|17
1640199450000|2021-12-22 18:57:30|207313.3|207163.3|207308.3|207158.3|207313.3|207163.3|207305|207155|23
1640199460000|2021-12-22 18:57:40|207308|207158|207303.3|207153.3|207311.5|207161.5|207299.9|207149.9|28
1640199470000|2021-12-22 18:57:50|207301.3|207151.3|207297|207147|207307.6|207157.6|207296.2|207146.2|21
1640199480000|2021-12-22 18:58:00|207297.5|207147.5|207294.9|207144.9|207309.2|207159.2|207290.1|207140.1|26
1640199490000|2021-12-22 18:58:10|207306.8|207156.8|207325|207175|207327.2|207177.2|207306.8|207156.8|29
1640199500000|2021-12-22 18:58:20|207325.1|207175.1|207318|207168|207327|207177|207318|207168|26
1640199510000|2021-12-22 18:58:30|207326.3|207176.3|207315.6|207165.6|207326.3|207176.3|207313.5|207163.5|25
1640199520000|2021-12-22 18:58:40|207315.3|207165.3|207313.6|207163.6|207323.1|207173.1|207311.8|207161.8|27
1640199530000|2021-12-22 18:58:50|207314.5|207164.5|207312.1|207162.1|207321.4|207171.4|207306.5|207156.5|27
1640199540000|2021-12-22 18:59:00|207314.2|207164.2|207307.9|207157.9|207314.2|207164.2|207298.1|207148.1|26
1640199550000|2021-12-22 18:59:10|207310.8|207160.8|207307.6|207157.6|207310.8|207160.8|207298|207148|31
1640199560000|2021-12-22 18:59:20|207308|207158|207303.9|207153.9|207309.2|207159.2|207301|207151|29
1640199570000|2021-12-22 18:59:30|207304.5|207154.5|207304.3|207154.3|207304.8|207154.8|207300.4|207150.4|26
1640199580000|2021-12-22 18:59:40|207304.4|207154.4|207298.8|207148.8|207305.5|207155.5|207296.9|207146.9|23
1640199590000|2021-12-22 18:59:50|207297.4|207147.4|207297.3|207147.3|207309.5|207159.5|207293.2|207143.2|31
1640199600000|2021-12-22 19:00:00|207296.9|207146.9|207329.3|207179.3|207333.3|207183.3|207296.5|207146.5|31
1640199610000|2021-12-22 19:00:10|207327.1|207177.1|207322.3|207172.3|207329|207179|207322.3|207172.3|26
1640199620000|2021-12-22 19:00:20|207321.5|207171.5|207321.9|207171.9|207323.6|207173.6|207318.5|207168.5|32
1640199630000|2021-12-22 19:00:30|207321.3|207171.3|207320.2|207170.2|207324.6|207174.6|207319.5|207169.5|20
1640199640000|2021-12-22 19:00:40|207321|207171|207308.8|207158.8|207322.3|207172.3|207308.2|207158.2|24
1640199650000|2021-12-22 19:00:50|207309|207159|207299.8|207149.8|207320.4|207170.4|207299.8|207149.8|30
1640199660000|2021-12-22 19:01:00|207300.1|207150.1|207352.3|207202.3|207354.1|207204.1|207300.1|207150.1|33
1640199670000|2021-12-22 19:01:10|207350.7|207200.7|207351.6|207201.6|207357.8|207207.8|207350.3|207200.3|28
1640199680000|2021-12-22 19:01:20|207350.5|207200.5|207354.6|207204.6|207356.1|207206.1|207349.2|207199.2|31
1640199690000|2021-12-22 19:01:30|207355.3|207205.3|207351.8|207201.8|207355.3|207205.3|207351|207201|28
1640199700000|2021-12-22 19:01:40|207351.6|207201.6|207340.2|207190.2|207353|207203|207340.2|207190.2|24
1640199710000|2021-12-22 19:01:50|207340.3|207190.3|207346.3|207196.3|207349.8|207199.8|207334.4|207184.4|20
1640199720000|2021-12-22 19:02:00|207347.8|207197.8|207359.5|207209.5|207359.5|207209.5|207342.2|207192.2|28
1640199730000|2021-12-22 19:02:10|207355.7|207205.7|207360.1|207210.1|207360.9|207210.9|207353.6|207203.6|31
1640199740000|2021-12-22 19:02:20|207359.8|207209.8|207360.9|207210.9|207361.4|207211.4|207358.8|207208.8|23
1640199750000|2021-12-22 19:02:30|207361.2|207211.2|207364.7|207214.7|207366|207216|207360.7|207210.7|18
1640199760000|2021-12-22 19:02:40|207365.4|207215.4|207364.2|207214.2|207367.2|207217.2|207364.2|207214.2|16
1640199770000|2021-12-22 19:02:50|207364.1|207214.1|207364.3|207214.3|207365|207215|207363.2|207213.2|13
1640199780000|2021-12-22 19:03:00|207363.5|207213.5|207359.1|207209.1|207363.5|207213.5|207356.1|207206.1|27
1640199790000|2021-12-22 19:03:10|207359.2|207209.2|207361.3|207211.3|207362.1|207212.1|207358.9|207208.9|20
1640199800000|2021-12-22 19:03:20|207361.2|207211.2|207360.1|207210.1|207361.8|207211.8|207358|207208|17
1640199810000|2021-12-22 19:03:30|207359.9|207209.9|207359.4|207209.4|207360.1|207210.1|207357.5|207207.5|13
1640199820000|2021-12-22 19:03:40|207359.6|207209.6|207307.2|207157.2|207359.6|207209.6|207307.2|207157.2|25
1640199830000|2021-12-22 19:03:50|207307|207157|207305.4|207155.4|207310.2|207160.2|207304.4|207154.4|19
1640199840000|2021-12-22 19:04:00|207304.5|207154.5|207305.2|207155.2|207305.3|207155.3|207304.3|207154.3|8
1640199850000|2021-12-22 19:04:10|207305.4|207155.4|207264.5|207114.5|207305.4|207197.1|207247.1|207110.9|23
1640199860000|2021-12-22 19:04:20|207264.9|207114.9|207267.4|207117.4|207267.4|207117.4|207262.4|207112.4|11
1640199870000|2021-12-22 19:04:30|207267.5|207117.5|207238.6|207088.6|207267.5|207117.5|207238.6|207088.6|23
1640199880000|2021-12-22 19:04:40|207237.8|207087.8|207238.8|207088.8|207241.6|207091.6|207236.7|207086.7|25
1640199890000|2021-12-22 19:04:50|207238.4|207088.4|207238.6|207088.6|207240.7|207090.7|207238|207088|14
1640199900000|2021-12-22 19:05:00|207239.9|207089.9|207240.7|207090.7|207240.7|207090.7|207236.5|207086.5|16
1640199910000|2021-12-22 19:05:10|207240.4|207090.4|207240.8|207090.8|207240.9|207090.9|207239.2|207089.2|15
1640199920000|2021-12-22 19:05:20|207240.4|207090.4|207240.1|207090.1|207240.4|207090.4|207238|207088|10
1640199930000|2021-12-22 19:05:30|207239.3|207089.3|207237.7|207087.7|207239.3|207089.3|207237.2|207087.2|6
1640199940000|2021-12-22 19:05:40|207238.1|207088.1|207239|207089|207239.7|207089.7|207236.4|207086.4|12
1640199950000|2021-12-22 19:05:50|207239.9|207089.9|207283.2|207133.2|207285.9|207135.9|207239.9|207089.9|31
1640199960000|2021-12-22 19:06:00|207283.1|207133.1|207276|207126|207283.5|207133.5|207270.8|207120.8|33
1640199970000|2021-12-22 19:06:10|207275.9|207125.9|207274.4|207124.4|207283.9|207133.9|207274.3|207124.3|31
1640199980000|2021-12-22 19:06:20|207274.3|207124.3|207274.8|207124.8|207278.2|207128.2|207272.6|207122.6|16
1640199990000|2021-12-22 19:06:30|207273.6|207123.6|207280|207130|207280.3|207130.3|207273.2|207123.2|24
1640200000000|2021-12-22 19:06:40|207282.3|207132.3|207276|207126|207283.2|207133.2|207276|207126|17
1640200010000|2021-12-22 19:06:50|207274.5|207124.5|207275.2|207125.2|207279.7|207129.7|207272.3|207122.3|27
1640200020000|2021-12-22 19:07:00|207277.3|207127.3|207273.3|207123.3|207277.3|207127.3|207271.6|207121.6|27
1640200030000|2021-12-22 19:07:10|207273.2|207123.2|207269.4|207119.4|207273.2|207123.2|207266.8|207116.8|24
1640200040000|2021-12-22 19:07:20|207269.6|207119.6|207268.5|207118.5|207270.3|207120.3|207267|207117|14
1640200050000|2021-12-22 19:07:30|207269.5|207119.5|207272.9|207122.9|207273.2|207123.2|207268.5|207118.5|24
1640200060000|2021-12-22 19:07:40|207272|207122|207257.4|207107.4|207272.5|207122.5|207253.3|207103.3|32
1640200070000|2021-12-22 19:07:50|207257.1|207107.1|207244.7|207094.7|207257.1|207107.1|207241.5|207091.5|27
1640200080000|2021-12-22 19:08:00|207242.5|207092.5|207241.2|207091.2|207244.4|207094.4|207238.8|207088.8|17
1640200090000|2021-12-22 19:08:10|207241.1|207091.1|207244.4|207094.4|207246.1|207096.1|207240.4|207090.4|27
1640200100000|2021-12-22 19:08:20|207244.2|207094.2|207239.2|207089.2|207244.2|207094.2|207238.9|207088.9|19
1640200110000|2021-12-22 19:08:30|207239.1|207089.1|207243.3|207093.3|207244|207094|207238.8|207088.8|16
1640200120000|2021-12-22 19:08:40|207242|207092|207239.6|207089.6|207242|207092|207238.9|207088.9|11
1640200130000|2021-12-22 19:08:50|207239.5|207089.5|207236.3|207086.3|207242.5|207092.5|207234.2|207084.2|28
1640200140000|2021-12-22 19:09:00|207234.9|207084.9|207235.2|207085.2|207237.5|207087.5|207232.9|207082.9|26
1640200150000|2021-12-22 19:09:10|207234.8|207084.8|207236.8|207086.8|207237.9|207087.9|207233|207083|23
1640200160000|2021-12-22 19:09:20|207237.8|207087.8|207236.8|207086.8|207237.8|207087.8|207236.6|207086.6|15
1640200170000|2021-12-22 19:09:30|207236.6|207086.6|207236.8|207086.8|207237.4|207087.4|207236|207086|17
1640200180000|2021-12-22 19:09:40|207237.2|207087.2|207237.4|207087.4|207241.4|207140|207188.7|207086.9|23
1640200190000|2021-12-22 19:09:50|207237.7|207087.7|207235.9|207085.9|207239.2|207089.2|207234.8|207084.8|17
1640200200000|2021-12-22 19:10:00|207234.9|207084.9|207236.1|207086.1|207236.9|207086.9|207234.6|207084.6|21
1640200210000|2021-12-22 19:10:10|207235.7|207085.7|207238.1|207088.1|207238.8|207088.8|207234.5|207084.5|17
1640200220000|2021-12-22 19:10:20|207238.5|207088.5|207235.6|207085.6|207238.5|207088.5|207234.5|207084.5|22
1640200230000|2021-12-22 19:10:30|207235.1|207085.1|207251.6|207101.6|207257.3|207107.3|207234.4|207084.4|22
1640200240000|2021-12-22 19:10:40|207251.4|207101.4|207260.3|207110.3|207260.3|207159.1|207209.1|207097.1|29
1640200250000|2021-12-22 19:10:50|207259.8|207109.8|207257.3|207107.3|207261.6|207111.6|207256.6|207106.6|31
1640200260000|2021-12-22 19:11:00|207257.2|207107.2|207252.9|207102.9|207257.9|207107.9|207252.4|207102.4|21
1640200270000|2021-12-22 19:11:10|207254.3|207104.3|207261.3|207111.3|207261.3|207111.3|207252.7|207102.7|26
1640200280000|2021-12-22 19:11:20|207268.9|207118.9|207257.4|207107.4|207268.9|207118.9|207256.4|207106.4|28
1640200290000|2021-12-22 19:11:30|207268.8|207118.8|207264.9|207114.9|207269.7|207119.7|207263|207113|21
1640200300000|2021-12-22 19:11:40|207264.4|207114.4|207264.7|207114.7|207266.7|207116.7|207259.2|207109.2|23
1640200310000|2021-12-22 19:11:50|207265.2|207115.2|207265.6|207115.6|207271.6|207121.6|207265.1|207115.1|33
1640200320000|2021-12-22 19:12:00|207266|207116|207264.7|207114.7|207267.5|207117.5|207262.8|207112.8|21
1640200330000|2021-12-22 19:12:10|207265.7|207115.7|207266.9|207116.9|207270.1|207120.1|207265.2|207115.2|23
1640200340000|2021-12-22 19:12:20|207266.8|207116.8|207264.9|207114.9|207270.5|207120.5|207264.9|207114.9|25
1640200350000|2021-12-22 19:12:30|207265.9|207115.9|207273|207123|207277.8|207127.8|207265.5|207115.5|24
1640200360000|2021-12-22 19:12:40|207273.2|207123.2|207269.6|207119.6|207273.3|207123.3|207268.2|207118.2|25
1640200370000|2021-12-22 19:12:50|207269.3|207119.3|207269.2|207119.2|207272|207122|207268.8|207118.8|25
1640200380000|2021-12-22 19:13:00|207269.6|207119.6|207276|207126|207276|207126|207267.5|207117.5|26
1640200390000|2021-12-22 19:13:10|207276.2|207126.2|207274.1|207124.1|207276.2|207126.2|207268.2|207118.2|21
1640200400000|2021-12-22 19:13:20|207273.3|207123.3|207270.6|207120.6|207274.3|207124.3|207269.3|207119.3|24
1640200410000|2021-12-22 19:13:30|207271.8|207121.8|207271.7|207121.7|207275.2|207125.2|207270|207120|26
1640200420000|2021-12-22 19:13:40|207271.9|207121.9|207275.6|207125.6|207276.3|207126.3|207266.1|207116.1|28
1640200430000|2021-12-22 19:13:50|207276.7|207126.7|207276.1|207126.1|207277.5|207127.5|207275.3|207125.3|15
1640200440000|2021-12-22 19:14:00|207275.3|207125.3|207274.2|207124.2|207277.8|207127.8|207268.9|207118.9|22
1640200450000|2021-12-22 19:14:10|207274.7|207124.7|207275.5|207125.5|207276.2|207126.2|207269.7|207119.7|27
1640200460000|2021-12-22 19:14:20|207275|207125|207272.8|207122.8|207279.2|207129.2|207270.3|207120.3|19
1640200470000|2021-12-22 19:14:30|207275.6|207125.6|207272.6|207122.6|207275.6|207125.6|207270|207120|17
1640200480000|2021-12-22 19:14:40|207273|207123|207273.1|207123.1|207274.1|207124.1|207271.5|207121.5|18
1640200490000|2021-12-22 19:14:50|207273.8|207123.8|207271.9|207121.9|207276|207126|207269.5|207119.5|20
1640200500000|2021-12-22 19:15:00|207272.8|207122.8|207276.1|207126.1|207278|207128|207272.2|207122.2|24
1640200510000|2021-12-22 19:15:10|207275.6|207125.6|207276.2|207126.2|207276.6|207126.6|207272|207122|13
1640200520000|2021-12-22 19:15:20|207276|207126|207273.8|207123.8|207276.2|207126.2|207272.4|207122.4|17
1640200530000|2021-12-22 19:15:30|207274.3|207124.3|207275.5|207125.5|207278.5|207128.5|207274.3|207124.3|19
1640200540000|2021-12-22 19:15:40|207275.3|207125.3|207274.8|207124.8|207276|207126|207272|207122|13
1640200550000|2021-12-22 19:15:50|207275.6|207125.6|207274.6|207124.6|207277.4|207127.4|207274|207124|16
1640200560000|2021-12-22 19:16:00|207274.1|207124.1|207274.2|207124.2|207274.6|207124.6|207272.1|207122.1|21
1640200570000|2021-12-22 19:16:10|207272.9|207122.9|207281.3|207131.3|207283.2|207133.2|207271|207121|20
1640200580000|2021-12-22 19:16:20|207279.2|207129.2|207312.9|207162.9|207319.6|207169.6|207279.2|207129.2|29
1640200590000|2021-12-22 19:16:30|207314|207164|207310|207160|207314.6|207164.6|207309.1|207159.1|18
1640200600000|2021-12-22 19:16:40|207310.2|207160.2|207313.9|207163.9|207317|207167|207310.2|207160.2|22
1640200610000|2021-12-22 19:16:50|207313.4|207163.4|207311.6|207161.6|207316.1|207166.1|207311.6|207161.6|26
1640200620000|2021-12-22 19:17:00|207311.5|207161.5|207310.4|207160.4|207313.1|207163.1|207309.4|207159.4|14
1640200630000|2021-12-22 19:17:10|207309.9|207159.9|207312.9|207162.9|207313.8|207163.8|207307.7|207157.7|13
1640200640000|2021-12-22 19:17:20|207309.9|207159.9|207311.6|207161.6|207313.3|207163.3|207308.8|207158.8|12
1640200650000|2021-12-22 19:17:30|207311.5|207161.5|207314.4|207164.4|207325.1|207175.1|207309.2|207159.2|35
1640200660000|2021-12-22 19:17:40|207315.6|207165.6|207359.8|207209.8|207368|207218|207314.1|207164.1|26
1640200670000|2021-12-22 19:17:50|207358.9|207208.9|207360.6|207210.6|207362|207212|207357.8|207207.8|31
1640200680000|2021-12-22 19:18:00|207360.2|207210.2|207358.7|207208.7|207362.4|207212.4|207357.9|207207.9|21
1640200690000|2021-12-22 19:18:10|207361.6|207211.6|207361|207211|207362.2|207212.2|207360.3|207210.3|15
1640200700000|2021-12-22 19:18:20|207362.7|207212.7|207355.4|207205.4|207362.7|207212.7|207353.6|207203.6|22
1640200710000|2021-12-22 19:18:30|207354.7|207204.7|207390.2|207240.2|207394.9|207244.9|207354.7|207204.7|21
1640200720000|2021-12-22 19:18:40|207390.9|207240.9|207368.3|207218.3|207393.8|207243.8|207367.5|207217.5|34
1640200730000|2021-12-22 19:18:50|207369.3|207219.3|207389.1|207239.1|207402.9|207252.9|207367.4|207217.4|31
1640200740000|2021-12-22 19:19:00|207389.9|207239.9|207391.2|207241.2|207392.5|207242.5|207381.7|207231.7|23
1640200750000|2021-12-22 19:19:10|207391.3|207241.3|207393.4|207243.4|207395.5|207245.5|207389.4|207239.4|18
1640200760000|2021-12-22 19:19:20|207394.5|207244.5|207394|207244|207396.5|207246.5|207393.4|207243.4|15
1640200770000|2021-12-22 19:19:30|207393.7|207243.7|207393.5|207243.5|207394.4|207244.4|207392.6|207242.6|14
1640200780000|2021-12-22 19:19:40|207394.7|207244.7|207400|207250|207405.4|207255.4|207394.7|207244.7|29
1640200790000|2021-12-22 19:19:50|207400.5|207250.5|207398.1|207248.1|207402.8|207252.8|207397.8|207247.8|23
1640200800000|2021-12-22 19:20:00|207413.9|207263.9|207404.1|207254.1|207414.1|207264.1|207403|207253|30
1640200810000|2021-12-22 19:20:10|207401.7|207251.7|207401.2|207251.2|207404.3|207254.3|207401.1|207251.1|26
1640200820000|2021-12-22 19:20:20|207401.4|207251.4|207398.7|207248.7|207401.8|207251.8|207398.5|207248.5|18
1640200830000|2021-12-22 19:20:30|207399.1|207249.1|207401.2|207251.2|207401.5|207251.5|207399.1|207249.1|15
1640200840000|2021-12-22 19:20:40|207401.4|207251.4|207399.7|207249.7|207402.3|207252.3|207399.1|207249.1|20
1640200850000|2021-12-22 19:20:50|207400.1|207250.1|207397|207247|207400.7|207250.7|207396.5|207246.5|12
1640200860000|2021-12-22 19:21:00|207397.2|207247.2|207399.8|207249.8|207402.1|207252.1|207396.3|207246.3|21
1640200870000|2021-12-22 19:21:10|207400.1|207250.1|207397.2|207247.2|207400.6|207250.6|207397.2|207247.2|25
1640200880000|2021-12-22 19:21:20|207397.3|207247.3|207398.7|207248.7|207399.7|207249.7|207397.2|207247.2|20
1640200890000|2021-12-22 19:21:30|207399.1|207249.1|207397.6|207247.6|207399.4|207249.4|207397.6|207247.6|16
1640200900000|2021-12-22 19:21:40|207398.6|207248.6|207396.8|207246.8|207399.5|207249.5|207394.8|207244.8|23
1640200910000|2021-12-22 19:21:50|207396.5|207246.5|207398.8|207248.8|207400.4|207250.4|207396.5|207246.5|21
1640200920000|2021-12-22 19:22:00|207400.1|207250.1|207399.5|207249.5|207402|207252|207397.9|207247.9|17
1640200930000|2021-12-22 19:22:10|207399.3|207249.3|207396|207246|207402.7|207252.7|207396|207246|16
1640200940000|2021-12-22 19:22:20|207396.2|207246.2|207397.3|207247.3|207399.4|207249.4|207395.6|207245.6|24
1640200950000|2021-12-22 19:22:30|207395.5|207245.5|207395.5|207245.5|207397.5|207247.5|207392.9|207242.9|19
1640200960000|2021-12-22 19:22:40|207395.8|207245.8|207395.6|207245.6|207396.1|207246.1|207393.1|207243.1|19
1640200970000|2021-12-22 19:22:50|207395.8|207245.8|207396.9|207246.9|207397.5|207247.5|207394.3|207244.3|13
1640200980000|2021-12-22 19:23:00|207396.8|207246.8|207397.6|207247.6|207397.6|207247.6|207390.2|207240.2|19
1640200990000|2021-12-22 19:23:10|207397.8|207247.8|207393.8|207243.8|207397.8|207247.8|207391.8|207241.8|17
1640201000000|2021-12-22 19:23:20|207393.6|207243.6|207393.2|207243.2|207395.8|207245.8|207392.2|207242.2|10
1640201010000|2021-12-22 19:23:30|207393.1|207243.1|207342.2|207192.2|207396.6|207246.6|207337.9|207187.9|22
1640201020000|2021-12-22 19:23:40|207343|207193|207341|207191|207344.4|207194.4|207340.7|207190.7|18
1640201030000|2021-12-22 19:23:50|207340.2|207190.2|207319.8|207169.8|207341.2|207191.2|207317.9|207167.9|26
1640201040000|2021-12-22 19:24:00|207320.1|207170.1|207312.7|207162.7|207320.2|207170.2|207311.2|207161.2|24
1640201050000|2021-12-22 19:24:10|207312.4|207162.4|207312.7|207162.7|207313.9|207163.9|207311.9|207161.9|17
1640201060000|2021-12-22 19:24:20|207313.4|207163.4|207314.9|207164.9|207314.9|207164.9|207312.3|207162.3|14
1640201070000|2021-12-22 19:24:30|207313.8|207163.8|207314|207164|207314.7|207164.7|207313.2|207163.2|16
1640201080000|2021-12-22 19:24:40|207314.2|207164.2|207310.8|207160.8|207314.2|207164.2|207309.8|207159.8|13
1640201090000|2021-12-22 19:24:50|207311.2|207161.2|207311.5|207161.5|207312.6|207162.6|207309|207159|11
1640201100000|2021-12-22 19:25:00|207310.3|207160.3|207310|207160|207312.3|207162.3|207310|207160|15
1640201110000|2021-12-22 19:25:10|207310.8|207160.8|207310|207160|207312.8|207162.8|207310|207160|18
1640201120000|2021-12-22 19:25:20|207310.3|207160.3|207310.1|207160.1|207314.3|207164.3|207309.5|207159.5|17
1640201130000|2021-12-22 19:25:30|207311.1|207161.1|207311.8|207161.8|207312.5|207162.5|207310.9|207160.9|8
1640201140000|2021-12-22 19:25:40|207311.5|207161.5|207306.5|207156.5|207312.5|207162.5|207306.1|207156.1|13
1640201150000|2021-12-22 19:25:50|207306.9|207156.9|207310|207160|207310|207160|207306.4|207156.4|11
1640201160000|2021-12-22 19:26:00|207310.2|207160.2|207311.9|207161.9|207312.2|207162.2|207310.2|207160.2|15
1640201170000|2021-12-22 19:26:10|207311.7|207161.7|207314.9|207164.9|207316.3|207166.3|207311.7|207161.7|26
1640201180000|2021-12-22 19:26:20|207314.7|207164.7|207316.7|207166.7|207317|207167|207314.7|207164.7|12
1640201190000|2021-12-22 19:26:30|207316.9|207166.9|207312|207162|207316.9|207166.9|207308.7|207158.7|16
1640201200000|2021-12-22 19:26:40|207315.2|207165.2|207314.8|207164.8|207316.7|207166.7|207312.5|207162.5|20
1640201210000|2021-12-22 19:26:50|207315.1|207165.1|207311.9|207161.9|207315.1|207165.1|207310.3|207160.3|16
1640201220000|2021-12-22 19:27:00|207311.6|207161.6|207315.8|207165.8|207315.8|207165.8|207311.6|207161.6|15
1640201230000|2021-12-22 19:27:10|207314|207164|207316|207166|207316.7|207166.7|207313.9|207163.9|11
1640201240000|2021-12-22 19:27:20|207315|207165|207315.2|207165.2|207316.2|207166.2|207314.7|207164.7|13
1640201250000|2021-12-22 19:27:30|207316|207166|207356|207206|207373.5|207223.5|207316|207166|32
1640201260000|2021-12-22 19:27:40|207357.3|207207.3|207353.9|207203.9|207357.3|207207.3|207351.6|207201.6|24
1640201270000|2021-12-22 19:27:50|207353.5|207203.5|207354|207204|207359.4|207209.4|207350.3|207200.3|26
1640201280000|2021-12-22 19:28:00|207358.3|207208.3|207365.2|207215.2|207367.1|207217.1|207353.8|207203.8|26
1640201290000|2021-12-22 19:28:10|207365.9|207215.9|207369|207219|207373.2|207223.2|207365|207215|22
1640201300000|2021-12-22 19:28:20|207368.9|207218.9|207373.3|207223.3|207376.8|207270.7|207320.7|207212.2|22
1640201310000|2021-12-22 19:28:30|207372.9|207222.9|207373.6|207223.6|207379.5|207229.5|207372.3|207222.3|24
1640201320000|2021-12-22 19:28:40|207377|207227|207380.3|207230.3|207385|207235|207374.2|207224.2|30
1640201330000|2021-12-22 19:28:50|207380.2|207230.2|207378.3|207228.3|207382.4|207232.4|207377.4|207227.4|28
1640201340000|2021-12-22 19:29:00|207379.2|207229.2|207386|207236|207389.1|207239.1|207376.5|207226.5|29
1640201350000|2021-12-22 19:29:10|207384.9|207234.9|207385.9|207235.9|207386.5|207236.5|207384.5|207234.5|30
1640201360000|2021-12-22 19:29:20|207385|207235|207385.8|207235.8|207385.8|207235.8|207377.3|207227.3|23
1640201370000|2021-12-22 19:29:30|207386.3|207236.3|207387.5|207237.5|207392.2|207242.2|207385.2|207235.2|34
1640201380000|2021-12-22 19:29:40|207386.7|207236.7|207422.5|207272.5|207423.1|207273.1|207386.7|207236.7|26
1640201390000|2021-12-22 19:29:50|207428.4|207278.4|207453.7|207303.7|207453.7|207303.7|207426.1|207276.1|37
1640201400000|2021-12-22 19:30:00|207451.9|207301.9|207460.5|207310.5|207461.5|207311.5|207444.3|207294.3|37
1640201410000|2021-12-22 19:30:10|207460.1|207310.1|207451.5|207301.5|207460.1|207310.1|207448.1|207298.1|28
1640201420000|2021-12-22 19:30:20|207450|207300|207453|207303|207454.7|207304.7|207448|207298|28
1640201430000|2021-12-22 19:30:30|207451.9|207301.9|207454.4|207304.4|207454.4|207304.4|207451.5|207301.5|23
1640201440000|2021-12-22 19:30:40|207455.9|207305.9|207447.5|207297.5|207455.9|207305.9|207447.1|207297.1|23
1640201450000|2021-12-22 19:30:50|207447.6|207297.6|207452|207302|207452.9|207302.9|207447.2|207297.2|13
1640201460000|2021-12-22 19:31:00|207450.9|207300.9|207445.9|207295.9|207452.1|207302.1|207443.3|207293.3|16
1640201470000|2021-12-22 19:31:10|207445.7|207295.7|207451.5|207301.5|207451.5|207301.5|207443.9|207293.9|17
1640201480000|2021-12-22 19:31:20|207449.9|207299.9|207443.4|207293.4|207452.8|207302.8|207440.4|207290.4|21
1640201490000|2021-12-22 19:31:30|207445.4|207295.4|207443.5|207293.5|207450.1|207300.1|207441|207291|25
1640201500000|2021-12-22 19:31:40|207445.9|207295.9|207450.8|207300.8|207452.5|207302.5|207445.9|207295.9|18
1640201510000|2021-12-22 19:31:50|207451.9|207301.9|207450.8|207300.8|207451.9|207301.9|207448.2|207298.2|24
1640201520000|2021-12-22 19:32:00|207450.9|207300.9|207447.9|207297.9|207451.9|207301.9|207444.8|207294.8|26
1640201530000|2021-12-22 19:32:10|207447.6|207297.6|207447.6|207297.6|207451|207301|207444.8|207294.8|20
1640201540000|2021-12-22 19:32:20|207447.1|207297.1|207451.7|207301.7|207452.2|207302.2|207447.1|207297.1|16
1640201550000|2021-12-22 19:32:30|207453|207303|207450.4|207300.4|207453|207303|207449.5|207299.5|15
1640201560000|2021-12-22 19:32:40|207449.4|207299.4|207444.6|207294.6|207450.4|207300.4|207444.6|207294.6|12
1640201570000|2021-12-22 19:32:50|207445|207295|207450.6|207300.6|207455.3|207305.3|207444.5|207294.5|12
1640201580000|2021-12-22 19:33:00|207451|207301|207448.7|207298.7|207454.2|207304.2|207447.8|207297.8|28
1640201590000|2021-12-22 19:33:10|207457.1|207307.1|207449.3|207299.3|207457.1|207307.1|207445.8|207295.8|26
1640201600000|2021-12-22 19:33:20|207447.8|207297.8|207447|207297|207453.5|207303.5|207446.7|207296.7|18
1640201610000|2021-12-22 19:33:30|207447.9|207297.9|207452.9|207302.9|207453.8|207303.8|207447.9|207297.9|15
1640201620000|2021-12-22 19:33:40|207454.5|207304.5|207453|207303|207454.5|207304.5|207449.2|207299.2|24
1640201630000|2021-12-22 19:33:50|207451.2|207301.2|207453.4|207303.4|207456.5|207306.5|207447.9|207297.9|18
1640201640000|2021-12-22 19:34:00|207453.7|207303.7|207445.2|207295.2|207453.7|207303.7|207442.3|207292.3|18
1640201650000|2021-12-22 19:34:10|207445.7|207295.7|207447|207297|207447.2|207297.2|207444.4|207294.4|18
1640201660000|2021-12-22 19:34:20|207446.8|207296.8|207444.9|207294.9|207448.1|207298.1|207444.9|207294.9|13
1640201670000|2021-12-22 19:34:30|207445.2|207295.2|207393.7|207343.7|207445.2|207343.7|207389.6|207284.3|17
1640201680000|2021-12-22 19:34:40|207388.6|207338.6|207392.5|207342.5|207392.9|207342.9|207387.3|207337.3|14
1640201690000|2021-12-22 19:34:50|207443.5|207293.5|207443.8|207293.8|207444.3|207294.3|207439.4|207289.4|19
1640201700000|2021-12-22 19:35:00|207440.4|207290.4|207444.9|207294.9|207444.9|207294.9|207440.4|207290.4|17
1640201710000|2021-12-22 19:35:10|207445.7|207295.7|207447.1|207297.1|207448.3|207298.3|207442.3|207292.3|15
1640201720000|2021-12-22 19:35:20|207446.5|207296.5|207444.5|207294.5|207447.2|207297.2|207441.2|207291.2|13
1640201730000|2021-12-22 19:35:30|207447.5|207297.5|207409.8|207259.8|207447.5|207331.6|207381.6|207250.2|33
1640201740000|2021-12-22 19:35:40|207410.6|207260.6|207415.2|207265.2|207416.2|207266.2|207410|207260|18
1640201750000|2021-12-22 19:35:50|207416.1|207266.1|207410.5|207260.5|207417.1|207267.1|207410.1|207260.1|22
1640201760000|2021-12-22 19:36:00|207410.6|207260.6|207412.2|207262.2|207413.1|207263.1|207410.4|207260.4|18
1640201770000|2021-12-22 19:36:10|207412.1|207262.1|207412.6|207262.6|207412.6|207262.6|207411.2|207261.2|17
1640201780000|2021-12-22 19:36:20|207411.8|207261.8|207411.2|207261.2|207412.2|207262.2|207410.1|207260.1|21
1640201790000|2021-12-22 19:36:30|207410.7|207260.7|207411.2|207261.2|207411.8|207261.8|207410.2|207260.2|17
1640201800000|2021-12-22 19:36:40|207411.1|207261.1|207412.8|207262.8|207412.8|207262.8|207410.5|207260.5|16
1640201810000|2021-12-22 19:36:50|207411.9|207261.9|207411.5|207261.5|207412.4|207262.4|207409.1|207259.1|9
1640201820000|2021-12-22 19:37:00|207413|207263|207411|207261|207413.2|207263.2|207407|207257|18
1640201830000|2021-12-22 19:37:10|207409.4|207259.4|207409.1|207259.1|207411.4|207261.4|207408.8|207258.8|16
1640201840000|2021-12-22 19:37:20|207409.6|207259.6|207411|207261|207413.4|207263.4|207409.6|207259.6|20
1640201850000|2021-12-22 19:37:30|207411.8|207261.8|207411.8|207261.8|207412.5|207262.5|207410.6|207260.6|14
1640201860000|2021-12-22 19:37:40|207411.1|207261.1|207453.8|207303.8|207453.8|207303.8|207411.1|207261.1|27
1640201870000|2021-12-22 19:37:50|207451.3|207301.3|207456.5|207306.5|207458.1|207308.1|207451.3|207301.3|19
1640201880000|2021-12-22 19:38:00|207456.7|207306.7|207454.8|207304.8|207456.7|207306.7|207453.4|207303.4|17
1640201890000|2021-12-22 19:38:10|207457.4|207307.4|207457.3|207307.3|207457.9|207307.9|207454.9|207304.9|15
1640201900000|2021-12-22 19:38:20|207455.9|207305.9|207456|207306|207457|207307|207454.7|207304.7|12
1640201910000|2021-12-22 19:38:30|207455.8|207305.8|207453|207303|207456|207306|207452.5|207302.5|14
1640201920000|2021-12-22 19:38:40|207450.5|207300.5|207450.4|207300.4|207452.1|207302.1|207446.3|207296.3|15
1640201930000|2021-12-22 19:38:50|207451.4|207301.4|207453.4|207303.4|207453.4|207303.4|207450.2|207300.2|10
1640201940000|2021-12-22 19:39:00|207453.3|207303.3|207452.6|207302.6|207454|207304|207451.9|207301.9|19
1640201950000|2021-12-22 19:39:10|207453.3|207303.3|207451.2|207301.2|207453.4|207303.4|207450.6|207300.6|17
1640201960000|2021-12-22 19:39:20|207451.3|207301.3|207450.9|207300.9|207456.4|207306.4|207450.9|207300.9|13
1640201970000|2021-12-22 19:39:30|207452.9|207302.9|207451.7|207301.7|207455.5|207305.5|207451.7|207301.7|12
1640201980000|2021-12-22 19:39:40|207453.5|207303.5|207457.3|207307.3|207457.3|207307.3|207453.5|207303.5|11
1640201990000|2021-12-22 19:39:50|207459.3|207309.3|207457.3|207307.3|207459.3|207309.3|207456.5|207306.5|10
1640202000000|2021-12-22 19:40:00|207457.6|207307.6|207455.3|207305.3|207458.2|207308.2|207451.5|207301.5|16
1640202010000|2021-12-22 19:40:10|207455.2|207305.2|207454.6|207304.6|207455.7|207305.7|207450.6|207300.6|14
1640202020000|2021-12-22 19:40:20|207456.6|207306.6|207456.5|207306.5|207456.7|207306.7|207454|207304|14
1640202030000|2021-12-22 19:40:30|207456.7|207306.7|207454.1|207304.1|207456.7|207306.7|207451.8|207301.8|16
1640202040000|2021-12-22 19:40:40|207454.2|207304.2|207452.8|207302.8|207455|207305|207451.4|207301.4|21
1640202050000|2021-12-22 19:40:50|207452.4|207302.4|207452.8|207302.8|207455.3|207305.3|207451.3|207301.3|15
1640202060000|2021-12-22 19:41:00|207453.4|207303.4|207453.6|207303.6|207456.2|207306.2|207452.8|207302.8|12
1640202070000|2021-12-22 19:41:10|207453.8|207303.8|207454.7|207304.7|207456|207306|207453.8|207303.8|11
1640202080000|2021-12-22 19:41:20|207455.1|207305.1|207397.7|207347.7|207455.8|207347.7|207395|207297.4|11
1640202090000|2021-12-22 19:41:30|207394.1|207344.1|207443.1|207293.1|207450.4|207346.3|207394.1|207292.4|14
1640202100000|2021-12-22 19:41:40|207444.3|207294.3|207451.5|207301.5|207451.5|207346.8|207393.5|207294.3|17
1640202110000|2021-12-22 19:41:50|207451.8|207301.8|207452.7|207302.7|207455.8|207305.8|207450.2|207300.2|18
1640202120000|2021-12-22 19:42:00|207452.4|207302.4|207453.8|207303.8|207455.2|207305.2|207452.4|207302.4|16
1640202130000|2021-12-22 19:42:10|207453.6|207303.6|207454.9|207304.9|207454.9|207304.9|207450.7|207300.7|15
1640202140000|2021-12-22 19:42:20|207455.4|207305.4|207458.6|207308.6|207459|207309|207454.4|207304.4|11
1640202150000|2021-12-22 19:42:30|207461.3|207311.3|207453|207303|207461.8|207311.8|207449.4|207299.4|14
1640202160000|2021-12-22 19:42:40|207452.4|207302.4|207450|207300|207454|207304|207446.2|207296.2|11
1640202170000|2021-12-22 19:42:50|207451.6|207301.6|207453.8|207303.8|207466.7|207369.2|207415.4|207299.2|22
1640202180000|2021-12-22 19:43:00|207454.2|207304.2|207456.7|207306.7|207456.7|207306.7|207450.1|207300.1|16
1640202190000|2021-12-22 19:43:10|207456.6|207306.6|207453.5|207303.5|207457.3|207307.3|207453.4|207303.4|18
1640202200000|2021-12-22 19:43:20|207454.4|207304.4|207450.1|207300.1|207455.9|207305.9|207450.1|207300.1|14
1640202210000|2021-12-22 19:43:30|207449.9|207299.9|207451.4|207301.4|207453.3|207303.3|207449.9|207299.9|17
1640202220000|2021-12-22 19:43:40|207450.7|207300.7|207449.4|207299.4|207451.8|207301.8|207444|207294|13
1640202230000|2021-12-22 19:43:50|207449.6|207299.6|207449.8|207299.8|207452.8|207302.8|207445.7|207295.7|14
1640202240000|2021-12-22 19:44:00|207450.5|207300.5|207452|207302|207452|207302|207447.5|207297.5|10
1640202250000|2021-12-22 19:44:10|207450.7|207300.7|207446.8|207296.8|207453.9|207303.9|207446.8|207296.8|12
1640202260000|2021-12-22 19:44:20|207447.5|207297.5|207449.4|207299.4|207451|207301|207441.5|207291.5|19
1640202270000|2021-12-22 19:44:30|207451.8|207301.8|207448.1|207298.1|207452.9|207302.9|207445.1|207295.1|20
1640202280000|2021-12-22 19:44:40|207396.8|207246.8|207479.1|207329.1|207481|207331|207369.1|207219.1|33
1640202290000|2021-12-22 19:44:50|207472|207322|207467.8|207317.8|207473.6|207323.6|207464.2|207314.2|35
1640202300000|2021-12-22 19:45:00|207469.2|207319.2|207487.2|207337.2|207489.2|207339.2|207465.7|207315.7|26
1640202310000|2021-12-22 19:45:10|207487.3|207337.3|207485.9|207335.9|207487.3|207337.3|207484.2|207334.2|20
1640202320000|2021-12-22 19:45:20|207486.2|207336.2|207499|207349|207501.1|207351.1|207478.8|207328.8|24
1640202330000|2021-12-22 19:45:30|207497.5|207347.5|207481.7|207331.7|207499.9|207349.9|207477.6|207327.6|29
1640202340000|2021-12-22 19:45:40|207481.3|207331.3|207485.3|207335.3|207485.8|207335.8|207480.1|207330.1|23
1640202350000|2021-12-22 19:45:50|207485|207335|207489.4|207339.4|207489.8|207339.8|207484.5|207334.5|25
1640202360000|2021-12-22 19:46:00|207489.5|207339.5|207508.3|207358.3|207508.3|207358.3|207482.8|207332.8|30
1640202370000|2021-12-22 19:46:10|207505.2|207355.2|207505.6|207355.6|207508.6|207358.6|207503.7|207353.7|29
1640202380000|2021-12-22 19:46:20|207505.3|207355.3|207509.8|207359.8|207511.1|207361.1|207505.3|207355.3|20
1640202390000|2021-12-22 19:46:30|207510|207360|207508.3|207358.3|207510.8|207360.8|207508.1|207358.1|23
1640202400000|2021-12-22 19:46:40|207508.6|207358.6|207507.2|207357.2|207510.5|207360.5|207506.8|207356.8|18
1640202410000|2021-12-22 19:46:50|207508.5|207358.5|207505.4|207355.4|207508.5|207358.5|207500.7|207350.7|22
1640202420000|2021-12-22 19:47:00|207505.2|207355.2|207506.2|207356.2|207509.5|207359.5|207502.1|207352.1|25
1640202430000|2021-12-22 19:47:10|207502.4|207352.4|207500.4|207350.4|207504.4|207354.4|207498.5|207348.5|25
1640202440000|2021-12-22 19:47:20|207499.3|207349.3|207503|207353|207505.2|207355.2|207498.6|207348.6|29
1640202450000|2021-12-22 19:47:30|207502.3|207352.3|207507.7|207357.7|207507.7|207357.7|207502.1|207352.1|24
1640202460000|2021-12-22 19:47:40|207508.1|207358.1|207512.6|207362.6|207512.6|207362.6|207505.3|207355.3|17
1640202470000|2021-12-22 19:47:50|207499.5|207349.5|207510|207360|207513|207363|207499|207349|17
1640202480000|2021-12-22 19:48:00|207508.1|207358.1|207500.6|207350.6|207510.2|207398.7|207445.5|207350.6|17
1640202490000|2021-12-22 19:48:10|207499.8|207349.8|207475.8|207325.8|207512.7|207362.7|207475.8|207325.8|27
1640202500000|2021-12-22 19:48:20|207477.8|207327.8|207477.1|207327.1|207478.1|207328.1|207470.2|207320.2|14
1640202510000|2021-12-22 19:48:30|207477.9|207327.9|207473.9|207323.9|207483.4|207333.4|207471.7|207321.7|26
1640202520000|2021-12-22 19:48:40|207476.3|207326.3|207477.1|207327.1|207477.6|207327.6|207470.8|207320.8|22
1640202530000|2021-12-22 19:48:50|207476.7|207326.7|207472.7|207322.7|207476.8|207326.8|207472.7|207322.7|17
1640202540000|2021-12-22 19:49:00|207473|207323|207483.7|207333.7|207486.8|207336.8|207466.1|207316.1|20
1640202550000|2021-12-22 19:49:10|207484.2|207334.2|207478.4|207328.4|207484.2|207334.2|207478.4|207328.4|15
1640202560000|2021-12-22 19:49:20|207477.9|207327.9|207479.9|207329.9|207480.9|207330.9|207471.1|207321.1|21
1640202570000|2021-12-22 19:49:30|207474|207324|207477.5|207327.5|207478.1|207328.1|207472.5|207322.5|19
1640202580000|2021-12-22 19:49:40|207477|207327|207475.5|207325.5|207477|207327|207474.3|207324.3|9
1640202590000|2021-12-22 19:49:50|207475.4|207325.4|207474.7|207324.7|207475.4|207325.4|207472.5|207322.5|10
1640202600000|2021-12-22 19:50:00|207474.9|207324.9|207479.6|207329.6|207479.6|207329.6|207474.7|207324.7|12
1640202610000|2021-12-22 19:50:10|207468.2|207318.2|207476.9|207326.9|207479.1|207329.1|207468.2|207318.2|18
1640202620000|2021-12-22 19:50:20|207476.2|207326.2|207480.7|207330.7|207494.6|207344.6|207476.2|207326.2|19
1640202630000|2021-12-22 19:50:30|207482|207332|207489.7|207339.7|207490|207340|207482|207332|19
1640202640000|2021-12-22 19:50:40|207491|207341|207487.5|207337.5|207491.4|207341.4|207486.1|207336.1|24
1640202650000|2021-12-22 19:50:50|207487.7|207337.7|207491.3|207341.3|207491.4|207341.4|207486.3|207336.3|22
1640202660000|2021-12-22 19:51:00|207491|207341|207493.2|207343.2|207493.2|207343.2|207490.5|207340.5|15
1640202670000|2021-12-22 19:51:10|207493.3|207343.3|207491.4|207341.4|207493.9|207343.9|207490.8|207340.8|25
1640202680000|2021-12-22 19:51:20|207491|207341|207487.9|207337.9|207493.9|207343.9|207486.8|207336.8|26
1640202690000|2021-12-22 19:51:30|207487.7|207337.7|207491.6|207341.6|207493.1|207343.1|207487.7|207337.7|26
1640202700000|2021-12-22 19:51:40|207492.1|207342.1|207493.1|207343.1|207493.7|207343.7|207487.8|207337.8|21
1640202710000|2021-12-22 19:51:50|207492.8|207342.8|207492.1|207342.1|207493|207343|207490.9|207340.9|16
1640202720000|2021-12-22 19:52:00|207492.2|207342.2|207494.6|207344.6|207494.7|207344.7|207491.5|207341.5|17
1640202730000|2021-12-22 19:52:10|207494.7|207344.7|207490.9|207340.9|207495.4|207345.4|207490.6|207340.6|18
1640202740000|2021-12-22 19:52:20|207491.3|207341.3|207493.7|207343.7|207494.9|207344.9|207491.3|207341.3|17
1640202750000|2021-12-22 19:52:30|207493.3|207343.3|207495.7|207345.7|207495.8|207345.8|207491.2|207341.2|20
1640202760000|2021-12-22 19:52:40|207493.8|207343.8|207492.4|207342.4|207494.5|207344.5|207490.7|207340.7|28
1640202770000|2021-12-22 19:52:50|207493.5|207343.5|207493|207343|207495.1|207345.1|207491.4|207341.4|31
1640202780000|2021-12-22 19:53:00|207494.3|207344.3|207492.5|207342.5|207494.5|207344.5|207491.6|207341.6|22
1640202790000|2021-12-22 19:53:10|207491.4|207341.4|207493.6|207343.6|207495.1|207345.1|207490.9|207340.9|24
1640202800000|2021-12-22 19:53:20|207493.8|207343.8|207493.1|207343.1|207495.6|207345.6|207492.1|207342.1|27
1640202810000|2021-12-22 19:53:30|207491.9|207341.9|207487.4|207337.4|207491.9|207341.9|207483.3|207333.3|17
1640202820000|2021-12-22 19:53:40|207488.4|207338.4|207492.8|207342.8|207493|207343|207487|207337|22
1640202830000|2021-12-22 19:53:50|207492.5|207342.5|207489.1|207339.1|207493.6|207343.6|207489.1|207339.1|12
1640202840000|2021-12-22 19:54:00|207488.9|207338.9|207489.4|207339.4|207494.1|207344.1|207488.9|207338.9|20
1640202850000|2021-12-22 19:54:10|207490.7|207340.7|207491.8|207341.8|207492.3|207342.3|207490|207340|19
1640202860000|2021-12-22 19:54:20|207490.6|207340.6|207490.2|207340.2|207493.6|207343.6|207490.2|207340.2|7
1640202870000|2021-12-22 19:54:30|207492.4|207342.4|207492.8|207342.8|207494.1|207344.1|207491.1|207341.1|13
1640202880000|2021-12-22 19:54:40|207492.5|207342.5|207494.4|207344.4|207495.8|207345.8|207491.8|207341.8|13
1640202890000|2021-12-22 19:54:50|207494|207344|207505.5|207355.5|207508.8|207358.8|207493|207343|15
1640202900000|2021-12-22 19:55:00|207508.2|207358.2|207497|207347|207509.9|207359.9|207497|207347|28
1640202910000|2021-12-22 19:55:10|207498.9|207348.9|207499.2|207349.2|207499.8|207349.8|207497.4|207347.4|13
1640202920000|2021-12-22 19:55:20|207497.6|207347.6|207509.2|207359.2|207509.9|207359.9|207497.6|207347.6|27
1640202930000|2021-12-22 19:55:30|207510|207360|207506.8|207356.8|207511|207361|207503.2|207353.2|31
1640202940000|2021-12-22 19:55:40|207510|207360|207511.6|207361.6|207512.5|207362.5|207507.4|207357.4|31
1640202950000|2021-12-22 19:55:50|207512.7|207362.7|207514.5|207364.5|207517.4|207367.4|207512.2|207362.2|20
1640202960000|2021-12-22 19:56:00|207515|207365|207547.8|207397.8|207547.8|207397.8|207515|207365|27
1640202970000|2021-12-22 19:56:10|207547.9|207397.9|207545|207395|207549|207399|207544.5|207394.5|21
1640202980000|2021-12-22 19:56:20|207546.3|207396.3|207545.4|207395.4|207546.7|207396.7|207545|207395|13
1640202990000|2021-12-22 19:56:30|207546.6|207396.6|207519.3|207369.3|207546.9|207396.9|207518|207368|27
1640203000000|2021-12-22 19:56:40|207521.5|207371.5|207497.9|207347.9|207521.5|207371.5|207493|207343|38
1640203010000|2021-12-22 19:56:50|207500.6|207350.6|207502.3|207352.3|207506.3|207356.3|207494.1|207344.1|23
1640203020000|2021-12-22 19:57:00|207503.4|207353.4|207503.3|207353.3|207508.8|207358.8|207501.9|207351.9|28
1640203030000|2021-12-22 19:57:10|207503.1|207353.1|207505.5|207355.5|207509.5|207359.5|207497.9|207347.9|18
1640203040000|2021-12-22 19:57:20|207505.6|207355.6|207501.8|207351.8|207508.1|207358.1|207500.1|207350.1|25
1640203050000|2021-12-22 19:57:30|207504|207354|207497.9|207347.9|207509.8|207359.8|207497|207347|28
1640203060000|2021-12-22 19:57:40|207498.3|207348.3|207501.2|207351.2|207507.3|207357.3|207498.1|207348.1|24
1640203070000|2021-12-22 19:57:50|207499.8|207349.8|207499.3|207349.3|207502.8|207352.8|207496.5|207346.5|21
1640203080000|2021-12-22 19:58:00|207498.9|207348.9|207521|207371|207521.4|207371.4|207495.8|207345.8|30
1640203090000|2021-12-22 19:58:10|207522.7|207372.7|207513.7|207363.7|207522.7|207372.7|207507.1|207357.1|28
1640203100000|2021-12-22 19:58:20|207513.8|207363.8|207505.9|207355.9|207513.8|207363.8|207505|207355|23
1640203110000|2021-12-22 19:58:30|207504.8|207354.8|207513.8|207363.8|207513.9|207363.9|207504.6|207354.6|24
1640203120000|2021-12-22 19:58:40|207513.6|207363.6|207531.2|207381.2|207534.6|207384.6|207511.9|207361.9|25
1640203130000|2021-12-22 19:58:50|207540.5|207390.5|207545.1|207395.1|207550.1|207400.1|207540.5|207390.5|25
1640203140000|2021-12-22 19:59:00|207546.9|207396.9|207518.6|207368.6|207547.5|207397.5|207512.6|207362.6|20
1640203150000|2021-12-22 19:59:10|207503.5|207353.5|207515.7|207365.7|207520.2|207370.2|207503.5|207353.5|26
1640203160000|2021-12-22 19:59:20|207515.8|207365.8|207515.8|207365.8|207519.3|207369.3|207510.9|207360.9|20
1640203170000|2021-12-22 19:59:30|207497.7|207347.7|207494.6|207344.6|207502.3|207352.3|207493.8|207343.8|33
1640203180000|2021-12-22 19:59:40|207496.6|207346.6|207468.1|207318.1|207497|207347|207468.1|207318.1|31
1640203190000|2021-12-22 19:59:50|207469|207319|207480.8|207330.8|207480.8|207330.8|207467.4|207317.4|35
1640203200000|2021-12-22 20:00:00|207481.8|207331.8|207504.4|207354.4|207524.1|207374.1|207481.8|207331.8|35
1640203210000|2021-12-22 20:00:10|207506.9|207356.9|207509.2|207359.2|207511|207361|207502.1|207352.1|37
1640203220000|2021-12-22 20:00:20|207509.3|207359.3|207485.5|207335.5|207510.5|207360.5|207482|207332|24
1640203230000|2021-12-22 20:00:30|207486.1|207336.1|207491.4|207341.4|207493.1|207343.1|207477|207327|30
1640203240000|2021-12-22 20:00:40|207492.1|207342.1|207474.7|207324.7|207492.1|207342.1|207473.1|207323.1|29
1640203250000|2021-12-22 20:00:50|207472.5|207322.5|207472|207322|207474.6|207324.6|207467.9|207317.9|31
1640203260000|2021-12-22 20:01:00|207473.8|207323.8|207469.6|207319.6|207473.8|207323.8|207468.6|207318.6|30
1640203270000|2021-12-22 20:01:10|207469.8|207319.8|207466.1|207316.1|207477.9|207327.9|207466.1|207316.1|32
1640203280000|2021-12-22 20:01:20|207466.8|207316.8|207465|207315|207470.6|207320.6|207464.6|207314.6|26
1640203290000|2021-12-22 20:01:30|207467.5|207317.5|207485.2|207335.2|207488|207338|207464.6|207314.6|27
1640203300000|2021-12-22 20:01:40|207484.8|207334.8|207427.6|207377.6|207486.5|207385.7|207427.6|207327.9|24
1640203310000|2021-12-22 20:01:50|207482.6|207332.6|207476.3|207326.3|207484.4|207334.4|207472.4|207322.4|26
1640203320000|2021-12-22 20:02:00|207476.2|207326.2|207460.6|207310.6|207476.2|207326.2|207458.7|207308.7|25
1640203330000|2021-12-22 20:02:10|207461.9|207311.9|207469|207319|207471.6|207321.6|207461.3|207311.3|29
1640203340000|2021-12-22 20:02:20|207469.4|207319.4|207469.1|207319.1|207472.4|207322.4|207467.2|207317.2|21
1640203350000|2021-12-22 20:02:30|207470.3|207320.3|207467.7|207317.7|207473.2|207323.2|207466|207316|24
1640203360000|2021-12-22 20:02:40|207468|207318|207469.2|207319.2|207475.8|207325.8|207465.2|207315.2|34
1640203370000|2021-12-22 20:02:50|207472|207322|207469.4|207319.4|207475.1|207325.1|207464|207314|35
1640203380000|2021-12-22 20:03:00|207470.8|207320.8|207468.4|207318.4|207473.5|207323.5|207465.8|207315.8|34
1640203390000|2021-12-22 20:03:10|207469|207319|207469.5|207319.5|207470.2|207320.2|207464.4|207314.4|26
1640203400000|2021-12-22 20:03:20|207471.1|207321.1|207467.3|207317.3|207471.2|207321.2|207467.3|207317.3|18
1640203410000|2021-12-22 20:03:30|207467.6|207317.6|207469.6|207319.6|207469.8|207319.8|207467.1|207317.1|18
1640203420000|2021-12-22 20:03:40|207406.1|207356.1|207453.4|207303.4|207456.2|207356.1|207403.3|207285.3|31
1640203430000|2021-12-22 20:03:50|207455|207305|207442.9|207292.9|207455|207305|207442.4|207292.4|32
1640203440000|2021-12-22 20:04:00|207443.2|207293.2|207443.4|207293.4|207445|207295|207440.9|207290.9|25
1640203450000|2021-12-22 20:04:10|207443.7|207293.7|207439.3|207289.3|207443.7|207293.7|207438.5|207288.5|23
1640203460000|2021-12-22 20:04:20|207439.6|207289.6|207447.3|207297.3|207452.7|207302.7|207438.8|207288.8|23
1640203470000|2021-12-22 20:04:30|207447.6|207297.6|207449.8|207299.8|207452.6|207302.6|207446.7|207296.7|27
1640203480000|2021-12-22 20:04:40|207449.6|207299.6|207455.3|207305.3|207457|207307|207449.1|207299.1|20
1640203490000|2021-12-22 20:04:50|207453|207303|207452.4|207302.4|207456.3|207306.3|207447.2|207297.2|26
1640203500000|2021-12-22 20:05:00|207450.9|207300.9|207450.5|207300.5|207452.2|207302.2|207448|207298|29
1640203510000|2021-12-22 20:05:10|207451|207301|207453.4|207303.4|207453.4|207303.4|207445.3|207295.3|19
1640203520000|2021-12-22 20:05:20|207445.6|207295.6|207440.3|207290.3|207448.6|207298.6|207432.2|207282.2|22
1640203530000|2021-12-22 20:05:30|207442.4|207292.4|207441.4|207291.4|207442.4|207292.4|207440.9|207290.9|17
1640203540000|2021-12-22 20:05:40|207441.5|207291.5|207444.3|207294.3|207444.8|207294.8|207437.2|207287.2|20
1640203550000|2021-12-22 20:05:50|207444.5|207294.5|207444.3|207294.3|207444.5|207294.5|207441.9|207291.9|15
1640203560000|2021-12-22 20:06:00|207444.1|207294.1|207446.1|207296.1|207446.9|207349.4|207397.7|207292.9|19
1640203570000|2021-12-22 20:06:10|207444.8|207294.8|207444|207294|207446.8|207296.8|207444|207294|19
1640203580000|2021-12-22 20:06:20|207444.3|207294.3|207441.5|207291.5|207445|207295|207440.1|207290.1|16
1640203590000|2021-12-22 20:06:30|207440.8|207290.8|207441.9|207291.9|207444.9|207294.9|207440.5|207290.5|21
1640203600000|2021-12-22 20:06:40|207441.1|207291.1|207437.6|207287.6|207445.2|207295.2|207433.2|207283.2|22
1640203610000|2021-12-22 20:06:50|207437.8|207287.8|207434.6|207284.6|207439.1|207289.1|207433.8|207283.8|24
1640203620000|2021-12-22 20:07:00|207433.9|207283.9|207436.3|207286.3|207437.8|207287.8|207433.9|207283.9|15
1640203630000|2021-12-22 20:07:10|207435.3|207285.3|207435.2|207285.2|207438.6|207288.6|207433.7|207283.7|10
1640203640000|2021-12-22 20:07:20|207435.5|207285.5|207435.3|207285.3|207436.3|207286.3|207434.1|207284.1|14
1640203650000|2021-12-22 20:07:30|207434.2|207284.2|207435.5|207285.5|207436.7|207286.7|207434|207284|12
1640203660000|2021-12-22 20:07:40|207434.5|207284.5|207437.2|207287.2|207438.5|207288.5|207434.5|207284.5|14
1640203670000|2021-12-22 20:07:50|207437.3|207287.3|207440.2|207290.2|207440.2|207290.2|207433.1|207283.1|17
1640203680000|2021-12-22 20:08:00|207436.9|207286.9|207438.4|207288.4|207440.5|207290.5|207435.9|207285.9|21
1640203690000|2021-12-22 20:08:10|207438.3|207288.3|207437|207287|207438.7|207288.7|207435.6|207285.6|13
1640203700000|2021-12-22 20:08:20|207438.4|207288.4|207438.3|207288.3|207438.9|207288.9|207436.3|207286.3|10
1640203710000|2021-12-22 20:08:30|207440.8|207290.8|207434.5|207284.5|207442.3|207292.3|207432.3|207282.3|14
1640203720000|2021-12-22 20:08:40|207432.7|207282.7|207433.6|207283.6|207435|207285|207430.4|207280.4|19
1640203730000|2021-12-22 20:08:50|207434.2|207284.2|207446.1|207296.1|207447|207297|207433.7|207283.7|17
1640203740000|2021-12-22 20:09:00|207445.8|207295.8|207449|207299|207451|207301|207444.5|207294.5|26
1640203750000|2021-12-22 20:09:10|207449.8|207299.8|207442.3|207292.3|207449.8|207299.8|207442.3|207292.3|25
1640203760000|2021-12-22 20:09:20|207442.2|207292.2|207443.3|207293.3|207445.8|207295.8|207442.2|207292.2|23
1640203770000|2021-12-22 20:09:30|207447|207297|207445.5|207295.5|207448.6|207298.6|207443.1|207293.1|19
1640203780000|2021-12-22 20:09:40|207443.3|207293.3|207442.2|207292.2|207448.4|207298.4|207442.2|207292.2|15
1640203790000|2021-12-22 20:09:50|207444.5|207294.5|207444.8|207294.8|207451.7|207301.7|207439.5|207289.5|18
1640203800000|2021-12-22 20:10:00|207445.2|207295.2|207449.2|207299.2|207450|207300|207439.9|207289.9|19
1640203810000|2021-12-22 20:10:10|207449.6|207299.6|207522.9|207372.9|207535.1|207385.1|207428.1|207299.1|36
1640203820000|2021-12-22 20:10:20|207522.6|207372.6|207514.6|207364.6|207522.6|207372.6|207513|207363|28
1640203830000|2021-12-22 20:10:30|207514|207364|207508.5|207358.5|207514|207364|207505.7|207355.7|27
1640203840000|2021-12-22 20:10:40|207509.9|207359.9|207507.5|207357.5|207510.1|207360.1|207504.4|207354.4|25
1640203850000|2021-12-22 20:10:50|207507.1|207357.1|207508.1|207358.1|207512|207362|207505.9|207355.9|31
1640203860000|2021-12-22 20:11:00|207509.2|207359.2|207509.9|207359.9|207511.8|207361.8|207507|207357|27
1640203870000|2021-12-22 20:11:10|207510.9|207360.9|207506.3|207356.3|207512.2|207362.2|207505.3|207355.3|24
1640203880000|2021-12-22 20:11:20|207506.9|207356.9|207507.4|207357.4|207508.8|207358.8|207506.5|207356.5|13
1640203890000|2021-12-22 20:11:30|207507.3|207357.3|207507.7|207357.7|207510.1|207360.1|207505.7|207355.7|17
1640203900000|2021-12-22 20:11:40|207507.6|207357.6|207505.3|207355.3|207511.8|207361.8|207505.3|207355.3|15
1640203910000|2021-12-22 20:11:50|207506.5|207356.5|207509.9|207359.9|207509.9|207359.9|207496.1|207346.1|23
1640203920000|2021-12-22 20:12:00|207509.1|207359.1|207503.2|207353.2|207509.1|207359.1|207498.3|207348.3|21
1640203930000|2021-12-22 20:12:10|207502.9|207352.9|207492.8|207342.8|207502.9|207352.9|207492.8|207342.8|15
1640203940000|2021-12-22 20:12:20|207492.9|207342.9|207491.9|207341.9|207495|207345|207491.3|207341.3|17
1640203950000|2021-12-22 20:12:30|207492.2|207342.2|207492.8|207342.8|207493.8|207343.8|207487.1|207337.1|17
1640203960000|2021-12-22 20:12:40|207492.5|207342.5|207487.5|207337.5|207492.9|207342.9|207485.7|207335.7|18
1640203970000|2021-12-22 20:12:50|207465.5|207315.5|207476.3|207326.3|207476.6|207326.6|207465.5|207315.5|26
1640203980000|2021-12-22 20:13:00|207476.7|207326.7|207474.8|207324.8|207478|207328|207473|207323|23
1640203990000|2021-12-22 20:13:10|207475.4|207325.4|207477.5|207327.5|207477.6|207327.6|207475.4|207325.4|14
1640204000000|2021-12-22 20:13:20|207477.2|207327.2|207451.2|207301.2|207477.2|207327.2|207451.2|207301.2|18
1640204010000|2021-12-22 20:13:30|207457.2|207307.2|207456.2|207306.2|207457.2|207307.2|207452.7|207302.7|31
1640204020000|2021-12-22 20:13:40|207456.1|207306.1|207456.5|207306.5|207456.9|207306.9|207455.8|207305.8|18
1640204030000|2021-12-22 20:13:50|207456.3|207306.3|207457.7|207307.7|207458.5|207308.5|207453.5|207303.5|21
1640204040000|2021-12-22 20:14:00|207458.1|207308.1|207453.9|207303.9|207458.1|207308.1|207451.5|207301.5|18
1640204050000|2021-12-22 20:14:10|207454|207304|207453.9|207303.9|207455.5|207305.5|207453.3|207303.3|20
1640204060000|2021-12-22 20:14:20|207453.7|207303.7|207452.2|207302.2|207453.8|207303.8|207451.7|207301.7|16
1640204070000|2021-12-22 20:14:30|207453.2|207303.2|207456.3|207306.3|207456.9|207306.9|207452.9|207302.9|16
1640204080000|2021-12-22 20:14:40|207455.4|207305.4|207430.9|207280.9|207455.7|207305.7|207423.9|207273.9|22
1640204090000|2021-12-22 20:14:50|207432.9|207282.9|207428.2|207278.2|207437.7|207287.7|207427.9|207277.9|33
1640204100000|2021-12-22 20:15:00|207428.1|207278.1|207425.1|207275.1|207432.2|207282.2|207423.8|207273.8|21
1640204110000|2021-12-22 20:15:10|207424.8|207274.8|207426.7|207276.7|207426.9|207276.9|207423.9|207273.9|26
1640204120000|2021-12-22 20:15:20|207427.1|207277.1|207426.6|207276.6|207427.7|207277.7|207426.5|207276.5|11
1640204130000|2021-12-22 20:15:30|207429.2|207279.2|207429.2|207279.2|207429.9|207279.9|207423.2|207273.2|19
1640204140000|2021-12-22 20:15:40|207428.5|207278.5|207431.4|207281.4|207431.4|207281.4|207428.4|207278.4|20
1640204150000|2021-12-22 20:15:50|207431.5|207281.5|207426.1|207276.1|207431.8|207281.8|207426.1|207276.1|20
1640204160000|2021-12-22 20:16:00|207427.4|207277.4|207429.2|207279.2|207429.2|207279.2|207426.6|207276.6|15
1640204170000|2021-12-22 20:16:10|207428.4|207278.4|207429.4|207279.4|207429.9|207279.9|207428.4|207278.4|11
1640204180000|2021-12-22 20:16:20|207429.1|207279.1|207430|207280|207430|207280|207427|207277|18
1640204190000|2021-12-22 20:16:30|207430.3|207280.3|207427.1|207277.1|207430.5|207280.5|207424.5|207274.5|8
1640204200000|2021-12-22 20:16:40|207427.8|207277.8|207428.7|207278.7|207428.7|207278.7|207425.7|207275.7|13
1640204210000|2021-12-22 20:16:50|207428.5|207278.5|207427.6|207277.6|207429.2|207279.2|207423.1|207273.1|20
1640204220000|2021-12-22 20:17:00|207428.6|207278.6|207428.5|207278.5|207430.1|207280.1|207427.5|207277.5|22
1640204230000|2021-12-22 20:17:10|207428.8|207278.8|207390.4|207240.4|207428.9|207278.9|207390.4|207240.4|27
1640204240000|2021-12-22 20:17:20|207391.5|207241.5|207391.5|207241.5|207394.9|207244.9|207391.2|207241.2|18
1640204250000|2021-12-22 20:17:30|207391.6|207241.6|207390.9|207240.9|207392.1|207242.1|207390.9|207240.9|7
1640204260000|2021-12-22 20:17:40|207388.4|207238.4|207384.9|207234.9|207390.4|207240.4|207384.9|207234.9|5
1640204270000|2021-12-22 20:17:50|207387.3|207237.3|207393.6|207243.6|207393.6|207243.6|207387.2|207237.2|8
1640204280000|2021-12-22 20:18:00|207396.5|207246.5|207396.8|207246.8|207397.2|207247.2|207396.5|207246.5|10
1640204290000|2021-12-22 20:18:10|207397.1|207247.1|207393.3|207243.3|207399.4|207249.4|207393.3|207243.3|13
1640204300000|2021-12-22 20:18:20|207393.5|207243.5|207395.3|207245.3|207396.5|207246.5|207393.5|207243.5|11
1640204310000|2021-12-22 20:18:30|207396.3|207246.3|207399.3|207249.3|207399.8|207249.8|207396.3|207246.3|8
1640204320000|2021-12-22 20:18:40|207400.3|207250.3|207388|207238|207400.3|207250.3|207387.1|207237.1|19
1640204330000|2021-12-22 20:18:50|207388.1|207238.1|207383.2|207233.2|207392.5|207242.5|207383.2|207233.2|24
1640204340000|2021-12-22 20:19:00|207384.4|207234.4|207378.4|207228.4|207384.4|207234.4|207366.2|207216.2|25
1640204350000|2021-12-22 20:19:10|207376.7|207226.7|207382.7|207232.7|207382.7|207232.7|207376.7|207226.7|17
1640204360000|2021-12-22 20:19:20|207382.5|207232.5|207382|207232|207382.5|207232.5|207379.2|207229.2|15
1640204370000|2021-12-22 20:19:30|207382.2|207232.2|207357.1|207207.1|207387.7|207237.7|207357.1|207207.1|22
1640204380000|2021-12-22 20:19:40|207358.5|207208.5|207360.7|207210.7|207361.6|207211.6|207356.7|207206.7|20
1640204390000|2021-12-22 20:19:50|207358.4|207208.4|207355.7|207205.7|207360.3|207210.3|207355.3|207205.3|12
1640204400000|2021-12-22 20:20:00|207356.8|207206.8|207358.2|207208.2|207359.5|207209.5|207356|207206|19
1640204410000|2021-12-22 20:20:10|207359.1|207209.1|207360.7|207210.7|207361|207211|207355.8|207205.8|19
1640204420000|2021-12-22 20:20:20|207362.4|207212.4|207360.5|207210.5|207362.6|207212.6|207358.8|207208.8|14
1640204430000|2021-12-22 20:20:30|207360.4|207210.4|207356.2|207206.2|207360.4|207210.4|207355.8|207205.8|12
1640204440000|2021-12-22 20:20:40|207356.4|207206.4|207357.1|207207.1|207357.1|207207.1|207356.4|207206.4|2
1640204450000|2021-12-22 20:20:50|207357|207207|207360.6|207210.6|207365.8|207215.8|207356|207206|11
1640204460000|2021-12-22 20:21:00|207361.2|207211.2|207361.1|207211.1|207362.1|207212.1|207358.5|207208.5|7
1640204470000|2021-12-22 20:21:10|207357.5|207207.5|207357.8|207207.8|207359.8|207209.8|207357.5|207207.5|7
1640204480000|2021-12-22 20:21:20|207360.2|207210.2|207353.4|207203.4|207361.2|207211.2|207353.4|207203.4|12
1640204490000|2021-12-22 20:21:30|207354.4|207204.4|207359.8|207209.8|207359.8|207209.8|207354.4|207204.4|14
1640204500000|2021-12-22 20:21:40|207359.4|207209.4|207359.9|207209.9|207360.6|207210.6|207359.1|207209.1|6
1640204510000|2021-12-22 20:21:50|207359.5|207209.5|207361.3|207211.3|207363.3|207213.3|207359.2|207209.2|11
1640204520000|2021-12-22 20:22:00|207361.4|207211.4|207359.4|207209.4|207361.6|207211.6|207357.5|207207.5|7
1640204530000|2021-12-22 20:22:10|207360|207210|207360.5|207210.5|207360.6|207210.6|207357.3|207207.3|7
1640204540000|2021-12-22 20:22:20|207360|207210|207309.6|207259.6|207362.4|207261.6|207309.6|207207.8|12
1640204550000|2021-12-22 20:22:30|207312.6|207262.6|207355.1|207205.1|207364.2|207263|207307.4|207203.3|13
1640204560000|2021-12-22 20:22:40|207355.7|207205.7|207357.6|207207.6|207357.8|207207.8|207355.7|207205.7|5
1640204570000|2021-12-22 20:22:50|207357.9|207207.9|207356.1|207206.1|207360.5|207210.5|207354.3|207204.3|16
1640204580000|2021-12-22 20:23:00|207356|207206|207356.4|207206.4|207356.8|207206.8|207353.9|207203.9|15
1640204590000|2021-12-22 20:23:10|207359.1|207209.1|207356.9|207206.9|207359.7|207209.7|207355.9|207205.9|7
1640204600000|2021-12-22 20:23:20|207356.8|207206.8|207355.6|207205.6|207358.4|207208.4|207355.6|207205.6|11
1640204610000|2021-12-22 20:23:30|207356.7|207206.7|207359.3|207209.3|207360.6|207210.6|207355.9|207205.9|22
1640204620000|2021-12-22 20:23:40|207359.9|207209.9|207361.9|207211.9|207362.2|207212.2|207359.8|207209.8|9
1640204630000|2021-12-22 20:23:50|207361.6|207211.6|207357.3|207207.3|207364.5|207214.5|207357.3|207207.3|14
1640204640000|2021-12-22 20:24:00|207358.1|207208.1|207361.2|207211.2|207361.3|207211.3|207356.7|207206.7|10
1640204650000|2021-12-22 20:24:10|207360.8|207210.8|207361.7|207211.7|207362.6|207212.6|207360.2|207210.2|14
1640204660000|2021-12-22 20:24:20|207362.6|207212.6|207362.6|207212.6|207363|207213|207362.4|207212.4|5
1640204670000|2021-12-22 20:24:30|207363.5|207213.5|207353|207203|207363.5|207213.5|207351.6|207201.6|16
1640204680000|2021-12-22 20:24:40|207358.7|207208.7|207358.5|207208.5|207359.5|207209.5|207356.7|207206.7|13
1640204690000|2021-12-22 20:24:50|207356.9|207206.9|207356.9|207206.9|207357.3|207207.3|207356.1|207206.1|8
1640204700000|2021-12-22 20:25:00|207357.8|207207.8|207359.6|207209.6|207360.5|207210.5|207353.4|207203.4|19
1640204710000|2021-12-22 20:25:10|207359.5|207209.5|207356.3|207206.3|207359.5|207209.5|207354.6|207204.6|12
1640204720000|2021-12-22 20:25:20|207353.3|207203.3|207354.8|207204.8|207356.9|207206.9|207353.3|207203.3|14
1640204730000|2021-12-22 20:25:30|207353.8|207203.8|207385.2|207235.2|207385.7|207235.7|207331.4|207181.4|23
1640204740000|2021-12-22 20:25:40|207385.5|207235.5|207354.6|207204.6|207385.8|207235.8|207353.2|207203.2|33
1640204750000|2021-12-22 20:25:50|207354.4|207204.4|207354.2|207204.2|207356.2|207206.2|207350.7|207200.7|12
1640204760000|2021-12-22 20:26:00|207354.7|207204.7|207325.7|207175.7|207354.7|207204.7|207313.9|207163.9|27
1640204770000|2021-12-22 20:26:10|207326.9|207176.9|207324.6|207174.6|207328.9|207178.9|207318.7|207168.7|26
1640204780000|2021-12-22 20:26:20|207325.2|207175.2|207326.9|207176.9|207331|207181|207318.5|207168.5|25
1640204790000|2021-12-22 20:26:30|207323.1|207173.1|207330.8|207180.8|207336.1|207186.1|207323.1|207173.1|22
1640204800000|2021-12-22 20:26:40|207331|207181|207329.7|207179.7|207334.4|207184.4|207322.5|207172.5|24
1640204810000|2021-12-22 20:26:50|207325.5|207175.5|207326.5|207176.5|207328.2|207178.2|207324.1|207174.1|12
1640204820000|2021-12-22 20:27:00|207325.1|207175.1|207323.2|207173.2|207326.7|207176.7|207323.2|207173.2|8
1640204830000|2021-12-22 20:27:10|207322.9|207172.9|207322.6|207172.6|207323.6|207173.6|207321.4|207171.4|12
1640204840000|2021-12-22 20:27:20|207321.7|207171.7|207321.9|207171.9|207326.6|207176.6|207321.7|207171.7|9
1640204850000|2021-12-22 20:27:30|207321.6|207171.6|207327.8|207177.8|207332.5|207182.5|207321.6|207171.6|20
1640204860000|2021-12-22 20:27:40|207330.5|207180.5|207326.8|207176.8|207330.5|207180.5|207326.5|207176.5|6
1640204870000|2021-12-22 20:27:50|207324.2|207174.2|207329.3|207179.3|207329.3|207179.3|207324.2|207174.2|17
1640204880000|2021-12-22 20:28:00|207327.3|207177.3|207330.7|207180.7|207330.7|207180.7|207327.3|207177.3|8
1640204890000|2021-12-22 20:28:10|207329|207179|207331.3|207181.3|207331.3|207181.3|207327|207177|10
1640204900000|2021-12-22 20:28:20|207331.7|207181.7|207296.9|207146.9|207331.8|207181.8|207266.3|207116.3|26
1640204910000|2021-12-22 20:28:30|207296.6|207146.6|207295|207145|207297.3|207147.3|207290|207140|32
1640204920000|2021-12-22 20:28:40|207294.9|207144.9|207297.9|207147.9|207297.9|207147.9|207293.1|207143.1|32
1640204930000|2021-12-22 20:28:50|207298.1|207148.1|207296.7|207146.7|207305.6|207155.6|207292.5|207142.5|28
1640204940000|2021-12-22 20:29:00|207304.8|207154.8|207309.5|207159.5|207317.5|207167.5|207299.5|207149.5|27
1640204950000|2021-12-22 20:29:10|207308.2|207158.2|207305.4|207155.4|207311.5|207161.5|207304.5|207154.5|16
1640204960000|2021-12-22 20:29:20|207304.4|207154.4|207311.2|207161.2|207312|207162|207303.4|207153.4|18
1640204970000|2021-12-22 20:29:30|207309|207159|207308.7|207158.7|207311.5|207161.5|207304.7|207154.7|17
1640204980000|2021-12-22 20:29:40|207304.8|207154.8|207304.5|207154.5|207314.4|207164.4|207303.4|207153.4|19
1640204990000|2021-12-22 20:29:50|207306.6|207156.6|207305.2|207155.2|207309.1|207159.1|207302.8|207152.8|25
1640205000000|2021-12-22 20:30:00|207308.9|207158.9|207308.5|207158.5|207310.3|207160.3|207306|207156|23
1640205010000|2021-12-22 20:30:10|207308.2|207158.2|207307|207157|207313.5|207163.5|207305.4|207155.4|23
1640205020000|2021-12-22 20:30:20|207307.1|207157.1|207308.3|207158.3|207311.7|207161.7|207307|207157|18
1640205030000|2021-12-22 20:30:30|207308.6|207158.6|207309.6|207159.6|207311.6|207161.6|207304.5|207154.5|25
1640205040000|2021-12-22 20:30:40|207310.7|207160.7|207309.4|207159.4|207312.1|207162.1|207308.2|207158.2|13
1640205050000|2021-12-22 20:30:50|207309.3|207159.3|207306.1|207156.1|207309.3|207159.3|207306.1|207156.1|3
1640205060000|2021-12-22 20:31:00|207306.4|207156.4|207309.6|207159.6|207311.6|207161.6|207303.8|207153.8|17
1640205070000|2021-12-22 20:31:10|207310.7|207160.7|207314.6|207164.6|207314.6|207164.6|207306.5|207156.5|24
1640205080000|2021-12-22 20:31:20|207311.8|207161.8|207305.5|207155.5|207314.1|207164.1|207304.3|207154.3|21
1640205090000|2021-12-22 20:31:30|207305.9|207155.9|207309.4|207159.4|207310.4|207160.4|207305.8|207155.8|18
1640205100000|2021-12-22 20:31:40|207310|207160|207302.9|207152.9|207311.3|207161.3|207302.8|207152.8|12
1640205110000|2021-12-22 20:31:50|207303|207153|207306.4|207156.4|207306.4|207156.4|207303|207153|10
1640205120000|2021-12-22 20:32:00|207304.9|207154.9|207307|207157|207307.9|207157.9|207303.7|207153.7|20
1640205130000|2021-12-22 20:32:10|207307.7|207157.7|207305.6|207155.6|207307.7|207157.7|207305|207155|14
1640205140000|2021-12-22 20:32:20|207306.1|207156.1|207312.3|207162.3|207314.8|207164.8|207306.1|207156.1|18
1640205150000|2021-12-22 20:32:30|207313|207163|207308.8|207158.8|207315.7|207165.7|207308.8|207158.8|15
1640205160000|2021-12-22 20:32:40|207310|207160|207308.9|207158.9|207310.6|207160.6|207308.9|207158.9|9
1640205170000|2021-12-22 20:32:50|207309.3|207159.3|207312.4|207162.4|207312.5|207162.5|207307.2|207157.2|13
1640205180000|2021-12-22 20:33:00|207312.5|207162.5|207314.4|207164.4|207319.1|207169.1|207310.6|207160.6|23
1640205190000|2021-12-22 20:33:10|207313.3|207163.3|207316.2|207166.2|207316.2|207166.2|207310.6|207160.6|16
1640205200000|2021-12-22 20:33:20|207315.7|207165.7|207311.2|207161.2|207317.2|207167.2|207310.9|207160.9|17
1640205210000|2021-12-22 20:33:30|207311.4|207161.4|207312.3|207162.3|207315|207165|207311.4|207161.4|8
1640205220000|2021-12-22 20:33:40|207310|207160|207311.6|207161.6|207318.4|207168.4|207310|207160|20
1640205230000|2021-12-22 20:33:50|207311.4|207161.4|207314.9|207164.9|207319.6|207169.6|207311.2|207161.2|18
1640205240000|2021-12-22 20:34:00|207314.5|207164.5|207319.5|207169.5|207321|207171|207309.2|207159.2|19
1640205250000|2021-12-22 20:34:10|207315.1|207165.1|207311.7|207161.7|207315.1|207165.1|207310.6|207160.6|21
1640205260000|2021-12-22 20:34:20|207311.9|207161.9|207311.1|207161.1|207317.3|207167.3|207310.6|207160.6|24
1640205270000|2021-12-22 20:34:30|207309.9|207159.9|207313|207163|207317.8|207167.8|207307.6|207157.6|21
1640205280000|2021-12-22 20:34:40|207315.7|207165.7|207314.6|207164.6|207317.9|207167.9|207307.2|207157.2|23
1640205290000|2021-12-22 20:34:50|207315.1|207165.1|207319.5|207169.5|207319.5|207169.5|207310|207160|17
1640205300000|2021-12-22 20:35:00|207314.1|207164.1|207317.2|207167.2|207323.1|207173.1|207311.5|207161.5|21
1640205310000|2021-12-22 20:35:10|207316.7|207166.7|207312|207162|207316.7|207166.7|207311|207161|18
1640205320000|2021-12-22 20:35:20|207311.8|207161.8|207312.9|207162.9|207313.9|207163.9|207309.5|207159.5|14
1640205330000|2021-12-22 20:35:30|207311.5|207161.5|207311.3|207161.3|207314.5|207164.5|207309.7|207159.7|20
1640205340000|2021-12-22 20:35:40|207310.9|207160.9|207310.3|207160.3|207313.6|207163.6|207307|207157|19
1640205350000|2021-12-22 20:35:50|207273.1|207223.1|207312.2|207162.2|207318.8|207223.1|207273.1|207158.5|28
1640205360000|2021-12-22 20:36:00|207311.2|207161.2|207307.9|207157.9|207317.9|207167.9|207306.9|207156.9|18
1640205370000|2021-12-22 20:36:10|207305.8|207155.8|207300.9|207150.9|207311.1|207161.1|207291.4|207141.4|23
1640205380000|2021-12-22 20:36:20|207301.2|207151.2|207301.4|207151.4|207303.8|207153.8|207298.5|207148.5|23
1640205390000|2021-12-22 20:36:30|207301.3|207151.3|207302.1|207152.1|207305.1|207155.1|207298|207148|19
1640205400000|2021-12-22 20:36:40|207303.2|207153.2|207308.1|207158.1|207308.1|207158.1|207299.6|207149.6|21
1640205410000|2021-12-22 20:36:50|207309.3|207159.3|207307.2|207157.2|207309.8|207159.8|207303.6|207153.6|21
1640205420000|2021-12-22 20:37:00|207306.4|207156.4|207308.9|207158.9|207308.9|207158.9|207306.3|207156.3|13
1640205430000|2021-12-22 20:37:10|207308.8|207158.8|207306.2|207156.2|207308.8|207158.8|207302.6|207152.6|15
1640205440000|2021-12-22 20:37:20|207304.2|207154.2|207302.2|207152.2|207304.8|207154.8|207301.3|207151.3|11
1640205450000|2021-12-22 20:37:30|207304.3|207154.3|207300.2|207150.2|207305.2|207155.2|207299.2|207149.2|12
1640205460000|2021-12-22 20:37:40|207301|207151|207304.2|207154.2|207304.2|207154.2|207299.6|207149.6|5
1640205470000|2021-12-22 20:37:50|207303.7|207153.7|207300.2|207150.2|207305.4|207155.4|207300.1|207150.1|14
1640205480000|2021-12-22 20:38:00|207298.4|207148.4|207302|207152|207306|207156|207298.4|207148.4|22
1640205490000|2021-12-22 20:38:10|207302.3|207152.3|207301.5|207151.5|207304|207154|207300.7|207150.7|15
1640205500000|2021-12-22 20:38:20|207304.8|207154.8|207306.1|207156.1|207306.7|207156.7|207304.8|207154.8|15
1640205510000|2021-12-22 20:38:30|207304.4|207154.4|207306.4|207156.4|207307.1|207157.1|207303.4|207153.4|12
1640205520000|2021-12-22 20:38:40|207305.8|207155.8|207307.7|207157.7|207312.2|207162.2|207303.7|207153.7|24
1640205530000|2021-12-22 20:38:50|207306|207156|207306.9|207156.9|207307.9|207157.9|207304.5|207154.5|20
1640205540000|2021-12-22 20:39:00|207307.6|207157.6|207305.8|207155.8|207308.8|207158.8|207305.4|207155.4|15
1640205550000|2021-12-22 20:39:10|207305.7|207155.7|207306.5|207156.5|207307.7|207157.7|207305.7|207155.7|16
1640205560000|2021-12-22 20:39:20|207306.3|207156.3|207311.6|207161.6|207311.6|207161.6|207304.6|207154.6|14
1640205570000|2021-12-22 20:39:30|207311.2|207161.2|207318.1|207168.1|207320.8|207170.8|207311|207161|26
1640205580000|2021-12-22 20:39:40|207317.4|207167.4|207328.2|207178.2|207330.3|207180.3|207317.4|207167.4|28
1640205590000|2021-12-22 20:39:50|207328.5|207178.5|207331.4|207181.4|207333.9|207183.9|207324.8|207174.8|25
1640205600000|2021-12-22 20:40:00|207326.3|207176.3|207394.1|207244.1|207394.1|207244.1|207326.3|207176.3|34
1640205610000|2021-12-22 20:40:10|207388.4|207238.4|207387.3|207237.3|207391.2|207241.2|207374.4|207224.4|34
1640205620000|2021-12-22 20:40:20|207388.5|207238.5|207386.7|207236.7|207391.4|207241.4|207385.9|207235.9|26
1640205630000|2021-12-22 20:40:30|207387.3|207237.3|207373|207323|207419.4|207323|207373|207237.3|22
1640205640000|2021-12-22 20:40:40|207371.4|207321.4|207430.1|207280.1|207430.1|207321.4|207371.4|207259.7|29
1640205650000|2021-12-22 20:40:50|207432.5|207282.5|207434.8|207284.8|207434.8|207284.8|207429.3|207279.3|30
1640205660000|2021-12-22 20:41:00|207434.7|207284.7|207432.8|207282.8|207439|207289|207427.1|207277.1|26
1640205670000|2021-12-22 20:41:10|207432.9|207282.9|207427.7|207277.7|207433.8|207283.8|207426.8|207276.8|22
1640205680000|2021-12-22 20:41:20|207428|207278|207432.3|207282.3|207433.1|207283.1|207428|207278|16
1640205690000|2021-12-22 20:41:30|207433.3|207283.3|207430.4|207280.4|207433.3|207283.3|207429.4|207279.4|17
1640205700000|2021-12-22 20:41:40|207429.4|207279.4|207336.3|207186.3|207433|207283|207335.4|207185.4|34
1640205710000|2021-12-22 20:41:50|207335.7|207185.7|207335.2|207185.2|207336.7|207186.7|207317.1|207167.1|31
1640205720000|2021-12-22 20:42:00|207335.3|207185.3|207347.4|207197.4|207349.2|207199.2|207334.4|207184.4|27
1640205730000|2021-12-22 20:42:10|207347.2|207197.2|207346.5|207196.5|207349.4|207199.4|207346|207196|23
1640205740000|2021-12-22 20:42:20|207345.9|207195.9|207348.7|207198.7|207349.1|207199.1|207345.6|207195.6|18
1640205750000|2021-12-22 20:42:30|207346.7|207196.7|207347.4|207197.4|207351.4|207201.4|207344.2|207194.2|20
1640205760000|2021-12-22 20:42:40|207347.5|207197.5|207349.9|207199.9|207349.9|207199.9|207345.7|207195.7|15
1640205770000|2021-12-22 20:42:50|207350.4|207200.4|207347.9|207197.9|207350.6|207200.6|207346.4|207196.4|16
1640205780000|2021-12-22 20:43:00|207343.2|207193.2|207348.7|207198.7|207349.7|207199.7|207333.6|207183.6|33
1640205790000|2021-12-22 20:43:10|207351.4|207201.4|207343.3|207193.3|207353.2|207203.2|207339.2|207189.2|29
1640205800000|2021-12-22 20:43:20|207344.3|207194.3|207336.3|207186.3|207344.7|207194.7|207335.4|207185.4|29
1640205810000|2021-12-22 20:43:30|207336.6|207186.6|207335.3|207185.3|207336.9|207186.9|207334.6|207184.6|28
1640205820000|2021-12-22 20:43:40|207335.8|207185.8|207334.9|207184.9|207336.1|207186.1|207334.6|207184.6|25
1640205830000|2021-12-22 20:43:50|207334.7|207184.7|207336.3|207186.3|207337.2|207187.2|207334.5|207184.5|22
1640205840000|2021-12-22 20:44:00|207336.2|207186.2|207337.2|207187.2|207337.2|207187.2|207335.5|207185.5|21
1640205850000|2021-12-22 20:44:10|207337|207187|207336.4|207186.4|207337.7|207187.7|207335.6|207185.6|12
1640205860000|2021-12-22 20:44:20|207336.3|207186.3|207337.4|207187.4|207338.2|207188.2|207335|207185|15
1640205870000|2021-12-22 20:44:30|207338.6|207188.6|207312|207162|207338.6|207188.6|207306.6|207156.6|30
1640205880000|2021-12-22 20:44:40|207312.9|207162.9|207270.9|207120.9|207312.9|207162.9|207270.9|207120.9|31
1640205890000|2021-12-22 20:44:50|207269.4|207119.4|207259.2|207109.2|207270.3|207120.3|207257.7|207107.7|30
1640205900000|2021-12-22 20:45:00|207257.6|207107.6|207231.1|207081.1|207265.5|207115.5|207231.1|207081.1|26
1640205910000|2021-12-22 20:45:10|207225.6|207075.6|207229.4|207079.4|207229.4|207079.4|207223.7|207073.7|27
1640205920000|2021-12-22 20:45:20|207229|207079|207239|207089|207242.3|207092.3|207225.5|207075.5|29
1640205930000|2021-12-22 20:45:30|207238.4|207088.4|207232.3|207082.3|207243.3|207093.3|207232.3|207082.3|32
1640205940000|2021-12-22 20:45:40|207235.2|207085.2|207228.9|207078.9|207239.8|207089.8|207224.6|207074.6|29
1640205950000|2021-12-22 20:45:50|207227.5|207077.5|207229.4|207079.4|207232|207082|207225.4|207075.4|21
1640205960000|2021-12-22 20:46:00|207228.9|207078.9|207237.3|207087.3|207242.5|207092.5|207228.9|207078.9|24
1640205970000|2021-12-22 20:46:10|207238.2|207088.2|207236.1|207086.1|207241.7|207091.7|207232.7|207082.7|23
1640205980000|2021-12-22 20:46:20|207235.6|207085.6|207229.9|207079.9|207235.6|207085.6|207228|207078|24
1640205990000|2021-12-22 20:46:30|207229.2|207079.2|207231.4|207081.4|207232.7|207082.7|207228.8|207078.8|28
1640206000000|2021-12-22 20:46:40|207232.3|207082.3|207228.9|207078.9|207233.9|207083.9|207225.9|207075.9|22
1640206010000|2021-12-22 20:46:50|207231.1|207081.1|207235.1|207085.1|207235.6|207085.6|207229|207079|23
1640206020000|2021-12-22 20:47:00|207238.9|207088.9|207235.9|207085.9|207238.9|207088.9|207235.9|207085.9|12
1640206030000|2021-12-22 20:47:10|207236.5|207086.5|207239.5|207089.5|207239.8|207089.8|207236.4|207086.4|16
1640206040000|2021-12-22 20:47:20|207239.7|207089.7|207236.7|207086.7|207239.7|207089.7|207236.6|207086.6|21
1640206050000|2021-12-22 20:47:30|207236.5|207086.5|207239.6|207089.6|207239.9|207089.9|207233.1|207083.1|27
1640206060000|2021-12-22 20:47:40|207238.9|207088.9|207232.9|207082.9|207239.5|207089.5|207229.8|207079.8|21
1640206070000|2021-12-22 20:47:50|207233|207083|207233.3|207083.3|207234.6|207084.6|207231.1|207081.1|19
1640206080000|2021-12-22 20:48:00|207236.2|207086.2|207235.1|207085.1|207237|207087|207232|207082|26
1640206090000|2021-12-22 20:48:10|207233|207083|207233.7|207083.7|207234.4|207084.4|207231.6|207081.6|20
1640206100000|2021-12-22 20:48:20|207235.3|207085.3|207231.6|207081.6|207237.4|207087.4|207231.3|207081.3|19
1640206110000|2021-12-22 20:48:30|207235.2|207085.2|207235.3|207085.3|207236.4|207086.4|207229.8|207079.8|18
1640206120000|2021-12-22 20:48:40|207235.4|207085.4|207233.1|207083.1|207235.6|207085.6|207232.9|207082.9|21
1640206130000|2021-12-22 20:48:50|207232.8|207082.8|207233.3|207083.3|207234.6|207084.6|207231.5|207081.5|14
1640206140000|2021-12-22 20:49:00|207234|207084|207232.1|207082.1|207236.3|207086.3|207230.6|207080.6|15
1640206150000|2021-12-22 20:49:10|207231.9|207081.9|207234|207084|207234.4|207084.4|207231.3|207081.3|14
1640206160000|2021-12-22 20:49:20|207233.6|207083.6|207229.2|207079.2|207233.6|207083.6|207223.9|207073.9|27
1640206170000|2021-12-22 20:49:30|207228.5|207078.5|207229|207079|207229.4|207079.4|207223.9|207073.9|26
1640206180000|2021-12-22 20:49:40|207229.3|207079.3|207229.1|207079.1|207232.9|207082.9|207227.6|207077.6|22
1640206190000|2021-12-22 20:49:50|207227.1|207077.1|207225.6|207075.6|207228|207078|207225.3|207075.3|27
1640206200000|2021-12-22 20:50:00|207224.8|207074.8|207197|207047|207224.8|207074.8|207186.4|207036.4|29
1640206210000|2021-12-22 20:50:10|207201.4|207051.4|207197.8|207047.8|207201.4|207051.4|207194.4|207044.4|22
1640206220000|2021-12-22 20:50:20|207199.1|207049.1|207196.9|207046.9|207201.3|207051.3|207196|207046|22
1640206230000|2021-12-22 20:50:30|207197|207047|207194.8|207044.8|207198.1|207048.1|207190.2|207040.2|19
1640206240000|2021-12-22 20:50:40|207190.8|207040.8|207194.5|207044.5|207194.5|207044.5|207190.8|207040.8|19
1640206250000|2021-12-22 20:50:50|207194.7|207044.7|207195.5|207045.5|207196.2|207046.2|207194|207044|14
1640206260000|2021-12-22 20:51:00|207195.1|207045.1|207204.7|207054.7|207210.9|207060.9|207194.6|207044.6|26
1640206270000|2021-12-22 20:51:10|207204.1|207054.1|207202|207052|207204.6|207054.6|207195.7|207045.7|23
1640206280000|2021-12-22 20:51:20|207193.7|207043.7|207198.8|207048.8|207203.1|207053.1|207193.7|207043.7|23
1640206290000|2021-12-22 20:51:30|207198.4|207048.4|207198.5|207048.5|207198.7|207048.7|207194.1|207044.1|15
1640206300000|2021-12-22 20:51:40|207200.9|207050.9|207192.5|207042.5|207200.9|207050.9|207192.3|207042.3|21
1640206310000|2021-12-22 20:51:50|207192.6|207042.6|207175|207025|207200.6|207078.4|207128.4|207019.2|24
1640206320000|2021-12-22 20:52:00|207173.9|207023.9|207177.2|207027.2|207178.2|207028.2|207170.3|207020.3|30
1640206330000|2021-12-22 20:52:10|207175.8|207025.8|207174.1|207024.1|207184.8|207034.8|207157.7|207007.7|31
1640206340000|2021-12-22 20:52:20|207174.7|207024.7|207136.2|207086.2|207184.2|207086.5|207135.1|207022.8|31
1640206350000|2021-12-22 20:52:30|207183.9|207033.9|207179.7|207029.7|207183.9|207033.9|207174.3|207024.3|25
1640206360000|2021-12-22 20:52:40|207181.6|207031.6|207184.9|207034.9|207184.9|207034.9|207177.2|207027.2|22
1640206370000|2021-12-22 20:52:50|207184.1|207034.1|207186|207036|207190.7|207040.7|207180.5|207030.5|30
1640206380000|2021-12-22 20:53:00|207187.1|207037.1|207190.2|207040.2|207190.2|207040.2|207177.2|207027.2|28
1640206390000|2021-12-22 20:53:10|207180|207030|207190.8|207040.8|207190.8|207040.8|207178.6|207028.6|12
1640206400000|2021-12-22 20:53:20|207191.9|207041.9|207191.4|207041.4|207192.9|207042.9|207181.7|207031.7|16
1640206410000|2021-12-22 20:53:30|207188.9|207038.9|207192.2|207042.2|207193.9|207043.9|207185.4|207035.4|16
1640206420000|2021-12-22 20:53:40|207176.5|207026.5|207177.6|207027.6|207179.2|207029.2|207174.4|207024.4|14
1640206430000|2021-12-22 20:53:50|207178.3|207028.3|207174.1|207024.1|207180.2|207072.4|207122.4|207020|24
1640206440000|2021-12-22 20:54:00|207172.6|207022.6|207173.6|207023.6|207177.3|207027.3|207162.9|207012.9|28
1640206450000|2021-12-22 20:54:10|207172.9|207022.9|207171|207021|207174|207024|207167.8|207017.8|18
1640206460000|2021-12-22 20:54:20|207171.4|207021.4|207174.7|207024.7|207178.4|207028.4|207170.4|207020.4|21
1640206470000|2021-12-22 20:54:30|207175.1|207025.1|207177.5|207027.5|207183.4|207033.4|207170.2|207020.2|21
1640206480000|2021-12-22 20:54:40|207176.4|207026.4|207173.8|207023.8|207176.4|207026.4|207172.6|207022.6|11
1640206490000|2021-12-22 20:54:50|207174.8|207024.8|207177.6|207027.6|207177.6|207027.6|207173.1|207023.1|21
1640206500000|2021-12-22 20:55:00|207175.4|207025.4|207175.9|207025.9|207177.7|207027.7|207171.1|207021.1|18
1640206510000|2021-12-22 20:55:10|207175.7|207025.7|207177.6|207027.6|207177.6|207027.6|207170.4|207020.4|8
1640206520000|2021-12-22 20:55:20|207174.8|207024.8|207174.7|207024.7|207179.9|207029.9|207174.7|207024.7|9
1640206530000|2021-12-22 20:55:30|207183.3|207033.3|207184|207034|207191.3|207041.3|207181.6|207031.6|9
1640206540000|2021-12-22 20:55:40|207185.1|207035.1|207165.4|207015.4|207185.1|207035.1|207162.8|207012.8|14
1640206550000|2021-12-22 20:55:50|207170.9|207020.9|207171|207021|207173.3|207023.3|207168.7|207018.7|20
1640206560000|2021-12-22 20:56:00|207171.5|207021.5|207175.5|207025.5|207175.5|207025.5|207167.2|207017.2|23
1640206570000|2021-12-22 20:56:10|207175.4|207025.4|207170.9|207020.9|207175.4|207025.4|207170.9|207020.9|15
1640206580000|2021-12-22 20:56:20|207176.1|207026.1|207177.3|207027.3|207177.6|207027.6|207172.9|207022.9|17
1640206590000|2021-12-22 20:56:30|207177.6|207027.6|207179.7|207029.7|207180.1|207030.1|207177.6|207027.6|11
1640206600000|2021-12-22 20:56:40|207179.1|207029.1|207179.7|207029.7|207180.6|207030.6|207176.8|207026.8|15
1640206610000|2021-12-22 20:56:50|207175.3|207025.3|207169.1|207019.1|207175.3|207025.3|207168.1|207018.1|24
1640206620000|2021-12-22 20:57:00|207170.9|207020.9|207171.4|207021.4|207171.4|207021.4|207164.5|207014.5|15
1640206630000|2021-12-22 20:57:10|207171.8|207021.8|207173.6|207023.6|207174.7|207024.7|207171.1|207021.1|9
1640206640000|2021-12-22 20:57:20|207167.9|207017.9|207170.6|207020.6|207172.4|207022.4|207167.9|207017.9|16
1640206650000|2021-12-22 20:57:30|207171.4|207021.4|207177.4|207027.4|207177.4|207027.4|207166.3|207016.3|16
1640206660000|2021-12-22 20:57:40|207172.9|207022.9|207164.5|207014.5|207177.5|207027.5|207160.4|207010.4|26
1640206670000|2021-12-22 20:57:50|207163.3|207013.3|207155.8|207005.8|207164.5|207014.5|207155.8|207005.8|9
1640206680000|2021-12-22 20:58:00|207157.7|207007.7|207167.7|207017.7|207173.2|207023.2|207154.8|207004.8|18
1640206690000|2021-12-22 20:58:10|207167.9|207017.9|207166.5|207016.5|207175.5|207025.5|207161|207011|40
1640206700000|2021-12-22 20:58:20|207167|207017|207166.5|207016.5|207172.4|207022.4|207159.1|207009.1|29
1640206710000|2021-12-22 20:58:30|207167.4|207017.4|207153.5|207003.5|207171.7|207021.7|207153.5|207003.5|20
1640206720000|2021-12-22 20:58:40|207160.3|207010.3|207142|206992|207161|207011|207142|206992|27
1640206730000|2021-12-22 20:58:50|207145.6|206995.6|207146.8|206996.8|207152|207002|207144.2|206994.2|40
1640206740000|2021-12-22 20:59:00|207148.6|206998.6|207137.1|206987.1|207148.6|206998.6|207135.1|206985.1|29
1640206750000|2021-12-22 20:59:10|207138.3|206988.3|207128.6|206978.6|207139.8|206989.8|207128.6|206978.6|20
1640206760000|2021-12-22 20:59:20|207128.4|206978.4|207138.6|206988.6|207138.7|206988.7|207127.4|206977.4|28
1640206770000|2021-12-22 20:59:30|207134.5|206984.5|207138.5|206988.5|207138.5|206988.5|207130.7|206980.7|28
1640206780000|2021-12-22 20:59:40|207135.9|206985.9|207131.2|206981.2|207141.9|206991.9|207123.4|206973.4|26
1640206790000|2021-12-22 20:59:50|207131.1|206981.1|207143.7|206993.7|207145.9|206995.9|207126.2|206976.2|30
1640206800000|2021-12-22 21:00:00|207145.5|206995.5|207159.5|207009.5|207172.3|207022.3|207144.5|206994.5|35
1640206810000|2021-12-22 21:00:10|207159.4|207009.4|207157.6|207007.6|207159.4|207009.4|207155|207005|17
1640206820000|2021-12-22 21:00:20|207157.7|207007.7|207156.2|207006.2|207158.1|207008.1|207154.8|207004.8|15
1640206830000|2021-12-22 21:00:30|207159.8|207009.8|207172.4|207022.4|207173|207023|207155.2|207005.2|39
1640206840000|2021-12-22 21:00:40|207170.4|207020.4|207171.3|207021.3|207173|207023|207170.3|207020.3|22
1640206850000|2021-12-22 21:00:50|207167.5|207017.5|207228.5|207078.5|207228.5|207078.5|207163.6|207013.6|28
1640206860000|2021-12-22 21:01:00|207227.1|207077.1|207226.4|207076.4|207236.7|207086.7|207214|207064|29
1640206870000|2021-12-22 21:01:10|207223.3|207073.3|207235.8|207085.8|207237.1|207087.1|207220.9|207070.9|31
1640206880000|2021-12-22 21:01:20|207231.3|207081.3|207230.7|207080.7|207235|207085|207228.2|207078.2|24
1640206890000|2021-12-22 21:01:30|207236.9|207086.9|207234.3|207084.3|207236.9|207086.9|207231.2|207081.2|22
1640206900000|2021-12-22 21:01:40|207234.7|207084.7|207233.8|207083.8|207240.8|207090.8|207232.9|207082.9|20
1640206910000|2021-12-22 21:01:50|207231.7|207081.7|207230.6|207080.6|207236.3|207086.3|207226.7|207076.7|31
1640206920000|2021-12-22 21:02:00|207230.9|207080.9|207220.5|207070.5|207241.3|207091.3|207212.2|207062.2|29
1640206930000|2021-12-22 21:02:10|207217|207067|207204.6|207054.6|207219.5|207069.5|207203.6|207053.6|20
1640206940000|2021-12-22 21:02:20|207208|207058|207198.3|207048.3|207208|207058|207189.9|207039.9|28
1640206950000|2021-12-22 21:02:30|207202.8|207052.8|207194.1|207044.1|207237.4|207087.4|207192|207042|32
1640206960000|2021-12-22 21:02:40|207192|207042|207184.2|207034.2|207193.6|207043.6|207182.3|207032.3|30
1640206970000|2021-12-22 21:02:50|207182.6|207032.6|207190|207040|207190.7|207040.7|207180.3|207030.3|21
1640206980000|2021-12-22 21:03:00|207183|207033|207187.3|207037.3|207193.1|207043.1|207173.2|207023.2|23
1640206990000|2021-12-22 21:03:10|207184.6|207034.6|207179.3|207029.3|207192.5|207042.5|207179.3|207029.3|24
1640207000000|2021-12-22 21:03:20|207180.8|207030.8|207180.4|207030.4|207184|207034|207179.3|207029.3|18
1640207010000|2021-12-22 21:03:30|207180.8|207030.8|207180.9|207030.9|207182.7|207032.7|207179|207029|19
1640207020000|2021-12-22 21:03:40|207180.5|207030.5|207181.9|207031.9|207182.6|207032.6|207179.7|207029.7|24
1640207030000|2021-12-22 21:03:50|207181.3|207031.3|207180.7|207030.7|207181.6|207031.6|207175.3|207025.3|14
1640207040000|2021-12-22 21:04:00|207178.3|207028.3|207181.6|207031.6|207184.5|207034.5|207175.6|207025.6|18
1640207050000|2021-12-22 21:04:10|207182.7|207032.7|207180.2|207030.2|207182.7|207032.7|207177.6|207027.6|7
1640207060000|2021-12-22 21:04:20|207181.4|207031.4|207175.7|207025.7|207182.5|207032.5|207175.7|207025.7|25
1640207070000|2021-12-22 21:04:30|207173.6|207023.6|207173.4|207023.4|207176.6|207026.6|207171|207021|27
1640207080000|2021-12-22 21:04:40|207175|207025|207173.9|207023.9|207175.9|207025.9|207168.8|207018.8|18
1640207090000|2021-12-22 21:04:50|207174.7|207024.7|207170|207020|207176.2|207026.2|207165.8|207015.8|18
1640207100000|2021-12-22 21:05:00|207172.5|207022.5|207178.6|207028.6|207181|207031|207172.5|207022.5|26
1640207110000|2021-12-22 21:05:10|207174.9|207024.9|207172.9|207022.9|207176.9|207026.9|207172.6|207022.6|16
1640207120000|2021-12-22 21:05:20|207173.3|207023.3|207174|207024|207185.6|207035.6|207172.5|207022.5|15
1640207130000|2021-12-22 21:05:30|207170.8|207020.8|207178.9|207028.9|207179.9|207029.9|207169.6|207019.6|8
1640207140000|2021-12-22 21:05:40|207180.2|207030.2|207154.3|207004.3|207180.2|207030.2|207153.6|207003.6|18
1640207150000|2021-12-22 21:05:50|207153.3|207003.3|207153.6|207003.6|207158.3|207008.3|207148.4|206998.4|14
1640207160000|2021-12-22 21:06:00|207152|207002|207155.6|207005.6|207155.7|207005.7|207149.3|206999.3|16
1640207170000|2021-12-22 21:06:10|207154.7|207004.7|207152.3|207002.3|207158.2|207008.2|207152.3|207002.3|16
1640207180000|2021-12-22 21:06:20|207154.1|207004.1|207159.1|207009.1|207159.4|207009.4|207153.4|207003.4|20
1640207190000|2021-12-22 21:06:30|207156.5|207006.5|207156.6|207006.6|207159.4|207009.4|207154.1|207004.1|19
1640207200000|2021-12-22 21:06:40|207157.3|207007.3|207156.2|207006.2|207157.3|207007.3|207154.7|207004.7|10
1640207210000|2021-12-22 21:06:50|207157.8|207007.8|207155.5|207005.5|207159|207009|207153.5|207003.5|14
1640207220000|2021-12-22 21:07:00|207155.2|207005.2|207154.1|207004.1|207155.2|207005.2|207152.1|207002.1|15
1640207230000|2021-12-22 21:07:10|207156.3|207006.3|207165.7|207015.7|207170.8|207020.8|207155.5|207005.5|20
1640207240000|2021-12-22 21:07:20|207170.8|207020.8|207161.7|207011.7|207170.8|207020.8|207158.2|207008.2|10
1640207250000|2021-12-22 21:07:30|207161.3|207011.3|207196.5|207046.5|207214.3|207064.3|207159.9|207009.9|18
1640207260000|2021-12-22 21:07:40|207199.3|207049.3|207169.7|207019.7|207199.6|207049.6|207168.8|207018.8|25
1640207270000|2021-12-22 21:07:50|207170.2|207020.2|207170.8|207020.8|207171.1|207021.1|207166.4|207016.4|16
1640207280000|2021-12-22 21:08:00|207170.9|207020.9|207172.6|207022.6|207172.6|207022.6|207170.2|207020.2|6
1640207290000|2021-12-22 21:08:10|207175.1|207025.1|207165|207015|207176.2|207026.2|207162.2|207012.2|27
1640207300000|2021-12-22 21:08:20|207162.3|207012.3|207170.6|207020.6|207175.4|207025.4|207159.6|207009.6|29
1640207310000|2021-12-22 21:08:30|207171.4|207021.4|207162.4|207012.4|207173.2|207023.2|207161.8|207011.8|31
1640207320000|2021-12-22 21:08:40|207162.8|207012.8|207158.7|207008.7|207163.7|207013.7|207158.4|207008.4|26
1640207330000|2021-12-22 21:08:50|207159.6|207009.6|207159.6|207009.6|207163.8|207013.8|207158.5|207008.5|31
1640207340000|2021-12-22 21:09:00|207159.7|207009.7|207160.4|207010.4|207162.8|207012.8|207154.8|207004.8|26
1640207350000|2021-12-22 21:09:10|207161.2|207011.2|207158.2|207008.2|207161.6|207011.6|207157.6|207007.6|15
1640207360000|2021-12-22 21:09:20|207158|207008|207163.7|207013.7|207173.9|207023.9|207157|207007|30
1640207370000|2021-12-22 21:09:30|207159.3|207009.3|207160.6|207010.6|207163.6|207013.6|207155.4|207005.4|26
1640207380000|2021-12-22 21:09:40|207161.9|207011.9|207165.3|207015.3|207165.4|207015.4|207159|207009|23
1640207390000|2021-12-22 21:09:50|207165.7|207015.7|207168|207018|207168.1|207018.1|207164|207014|14
1640207400000|2021-12-22 21:10:00|207167.6|207017.6|207167.8|207017.8|207168.5|207018.5|207167.3|207017.3|10
1640207410000|2021-12-22 21:10:10|207167.2|207017.2|207164|207014|207167.8|207017.8|207160.1|207010.1|23
1640207420000|2021-12-22 21:10:20|207164.9|207014.9|207160.7|207010.7|207167.9|207017.9|207158.6|207008.6|32
1640207430000|2021-12-22 21:10:30|207157.9|207007.9|207163|207013|207167.2|207017.2|207155.7|207005.7|31
1640207440000|2021-12-22 21:10:40|207162.5|207012.5|207162.6|207012.6|207168.1|207018.1|207159|207009|23
1640207450000|2021-12-22 21:10:50|207162.7|207012.7|207162.5|207012.5|207168.3|207018.3|207159.3|207009.3|30
1640207460000|2021-12-22 21:11:00|207165.8|207015.8|207164.2|207014.2|207166.8|207016.8|207162|207012|24
1640207470000|2021-12-22 21:11:10|207165.1|207015.1|207168.4|207018.4|207168.4|207018.4|207157.8|207007.8|29
1640207480000|2021-12-22 21:11:20|207164.4|207014.4|207165.5|207015.5|207170.5|207020.5|207161.7|207011.7|36
1640207490000|2021-12-22 21:11:30|207167.2|207017.2|207165|207015|207167.5|207017.5|207163.1|207013.1|32
1640207500000|2021-12-22 21:11:40|207165.7|207015.7|207164.9|207014.9|207168|207018|207163|207013|25
1640207510000|2021-12-22 21:11:50|207165.3|207015.3|207192.2|207042.2|207195.7|207045.7|207161.2|207011.2|31
1640207520000|2021-12-22 21:12:00|207188.1|207038.1|207193.4|207043.4|207194.4|207044.4|207186.6|207036.6|31
1640207530000|2021-12-22 21:12:10|207192.7|207042.7|207163.1|207013.1|207193.2|207043.2|207162.6|207012.6|26
1640207540000|2021-12-22 21:12:20|207158.6|207008.6|207164.6|207014.6|207165.7|207015.7|207158.6|207008.6|25
1640207550000|2021-12-22 21:12:30|207162.8|207012.8|207162.2|207012.2|207165.2|207015.2|207159.7|207009.7|31
1640207560000|2021-12-22 21:12:40|207163.8|207013.8|207164.1|207014.1|207171.1|207021.1|207159|207009|30
1640207570000|2021-12-22 21:12:50|207164|207014|207161.6|207011.6|207173.2|207023.2|207161.2|207011.2|30
1640207580000|2021-12-22 21:13:00|207161.5|207011.5|207165.8|207015.8|207171.4|207021.4|207159.9|207009.9|32
1640207590000|2021-12-22 21:13:10|207162.9|207012.9|207164.8|207014.8|207170.7|207020.7|207161.6|207011.6|31
1640207600000|2021-12-22 21:13:20|207165.8|207015.8|207170.7|207020.7|207173.2|207023.2|207163.1|207013.1|26
1640207610000|2021-12-22 21:13:30|207172.4|207022.4|207171.7|207021.7|207173.4|207023.4|207164.1|207014.1|20
1640207620000|2021-12-22 21:13:40|207170.9|207020.9|207170.5|207020.5|207173.7|207023.7|207163.7|207013.7|19
1640207630000|2021-12-22 21:13:50|207170.7|207020.7|207166.8|207016.8|207172.5|207022.5|207163.3|207013.3|29
1640207640000|2021-12-22 21:14:00|207168.4|207018.4|207168|207018|207171.2|207021.2|207163.4|207013.4|25
1640207650000|2021-12-22 21:14:10|207167.4|207017.4|207169|207019|207171|207021|207160.1|207010.1|22
1640207660000|2021-12-22 21:14:20|207162.6|207012.6|207166.3|207016.3|207169.7|207019.7|207162.6|207012.6|24
1640207670000|2021-12-22 21:14:30|207168.1|207018.1|207172.3|207022.3|207177.8|207027.8|207165.9|207015.9|28
1640207680000|2021-12-22 21:14:40|207172|207022|207168.7|207018.7|207173.2|207023.2|207167.7|207017.7|26
1640207690000|2021-12-22 21:14:50|207171|207021|207181.2|207031.2|207189.5|207039.5|207166.5|207016.5|25
1640207700000|2021-12-22 21:15:00|207182.7|207032.7|207171.3|207021.3|207185.3|207035.3|207159.8|207009.8|37
1640207710000|2021-12-22 21:15:10|207170.3|207020.3|207145.7|206995.7|207171.9|207021.9|207141.7|206991.7|19
1640207720000|2021-12-22 21:15:20|207145.1|206995.1|207146.8|206996.8|207150|207000|207145.1|206995.1|21
1640207730000|2021-12-22 21:15:30|207148.3|206998.3|207148.9|206998.9|207148.9|206998.9|207145.2|206995.2|16
1640207740000|2021-12-22 21:15:40|207149|206999|207147.6|206997.6|207149|206999|207146.4|206996.4|15
1640207750000|2021-12-22 21:15:50|207147.4|206997.4|207146.4|206996.4|207148.4|206998.4|207144.7|206994.7|13
1640207760000|2021-12-22 21:16:00|207146.3|206996.3|207136.5|206986.5|207147|206997|207118.8|206968.8|31
1640207770000|2021-12-22 21:16:10|207136.4|206986.4|207138.1|206988.1|207140.8|206990.8|207135.1|206985.1|19
1640207780000|2021-12-22 21:16:20|207138|206988|207137.9|206987.9|207139.3|206989.3|207135.5|206985.5|22
1640207790000|2021-12-22 21:16:30|207138.1|206988.1|207138.8|206988.8|207139.5|206989.5|207137.6|206987.6|16
1640207800000|2021-12-22 21:16:40|207138.9|206988.9|207139.2|206989.2|207139.8|206989.8|207138.4|206988.4|10
1640207810000|2021-12-22 21:16:50|207143|206993|207144.5|206994.5|207145.5|206995.5|207139.2|206989.2|18
1640207820000|2021-12-22 21:17:00|207144.9|206994.9|207148.5|206998.5|207148.5|206998.5|207142.3|206992.3|14
1640207830000|2021-12-22 21:17:10|207147.5|206997.5|207144.4|206994.4|207148.2|206998.2|207144.4|206994.4|9
1640207840000|2021-12-22 21:17:20|207141.7|206991.7|207149.8|206999.8|207149.8|206999.8|207140.7|206990.7|11
1640207850000|2021-12-22 21:17:30|207145.1|206995.1|207139.3|206989.3|207145.5|206995.5|207139.3|206989.3|15
1640207860000|2021-12-22 21:17:40|207139.4|206989.4|207152.2|207002.2|207160.6|207010.6|207139.4|206989.4|26
1640207870000|2021-12-22 21:17:50|207152.4|207002.4|207144.1|206994.1|207154.3|207004.3|207143.7|206993.7|22
1640207880000|2021-12-22 21:18:00|207145.4|206995.4|207142.9|206992.9|207145.8|206995.8|207140.1|206990.1|19
1640207890000|2021-12-22 21:18:10|207142|206992|207145.2|206995.2|207148.4|206998.4|207140.2|206990.2|12
1640207900000|2021-12-22 21:18:20|207144.9|206994.9|207145.7|206995.7|207152.1|207002.1|207138.6|206988.6|10
1640207910000|2021-12-22 21:18:30|207145.9|206995.9|207143.1|206993.1|207146.7|206996.7|207142.6|206992.6|21
1640207920000|2021-12-22 21:18:40|207142.8|206992.8|207145.1|206995.1|207146.8|206996.8|207141.9|206991.9|16
1640207930000|2021-12-22 21:18:50|207146.1|206996.1|207142.3|206992.3|207146.1|206996.1|207142|206992|21
1640207940000|2021-12-22 21:19:00|207143.1|206993.1|207142.7|206992.7|207147.6|206997.6|207142.5|206992.5|17
1640207950000|2021-12-22 21:19:10|207144.4|206994.4|207141.3|206991.3|207144.6|206994.6|207141.3|206991.3|12
1640207960000|2021-12-22 21:19:20|207141.6|206991.6|207145.5|206995.5|207146.6|206996.6|207141.6|206991.6|18
1640207970000|2021-12-22 21:19:30|207145.2|206995.2|207143.5|206993.5|207145.2|206995.2|207143.3|206993.3|8
1640207980000|2021-12-22 21:19:40|207144.7|206994.7|207177.2|207027.2|207188|207038|207140.6|206990.6|13
1640207990000|2021-12-22 21:19:50|207177.7|207027.7|207185|207035|207185|207035|207172.6|207022.6|20
1640208000000|2021-12-22 21:20:00|207181.6|207031.6|207153.1|207003.1|207182.4|207032.4|207151.7|207001.7|32
1640208010000|2021-12-22 21:20:10|207153.2|207003.2|207156.5|207006.5|207162.7|207012.7|207152.4|207002.4|20
1640208020000|2021-12-22 21:20:20|207157.9|207007.9|207157.1|207007.1|207183.8|207033.8|207155.4|207005.4|27
1640208030000|2021-12-22 21:20:30|207165.3|207015.3|207157.2|207007.2|207165.3|207015.3|207156|207006|26
1640208040000|2021-12-22 21:20:40|207156.7|207006.7|207153.4|207003.4|207162.1|207012.1|207152.9|207002.9|23
1640208050000|2021-12-22 21:20:50|207153.3|207003.3|207156.9|207006.9|207156.9|207006.9|207152.3|207002.3|22
1640208060000|2021-12-22 21:21:00|207157.7|207007.7|207152.2|207002.2|207163.4|207013.4|207152.2|207002.2|14
1640208070000|2021-12-22 21:21:10|207159.2|207009.2|207158.6|207008.6|207162.2|207012.2|207158.3|207008.3|17
1640208080000|2021-12-22 21:21:20|207159|207009|207155.8|207005.8|207159|207009|207155.5|207005.5|15
1640208090000|2021-12-22 21:21:30|207155.4|207005.4|207156.7|207006.7|207156.8|207006.8|207154.9|207004.9|7
1640208100000|2021-12-22 21:21:40|207157.4|207007.4|207155.6|207005.6|207160|207010|207151.6|207001.6|10
1640208110000|2021-12-22 21:21:50|207156.9|207006.9|207155.2|207005.2|207157.6|207007.6|207154.4|207004.4|9
1640208120000|2021-12-22 21:22:00|207156.3|207006.3|207152.7|207002.7|207157|207007|207152.7|207002.7|5
1640208130000|2021-12-22 21:22:10|207153.1|207003.1|207157.9|207007.9|207168.8|207018.8|207153.1|207003.1|12
1640208140000|2021-12-22 21:22:20|207158.4|207008.4|207161.1|207011.1|207162.1|207012.1|207157.8|207007.8|8
1640208150000|2021-12-22 21:22:30|207160.7|207010.7|207159.2|207009.2|207161.2|207011.2|207155.5|207005.5|12
1640208160000|2021-12-22 21:22:40|207158.8|207008.8|207150.8|207000.8|207158.8|207008.8|207150.8|207000.8|5
1640208170000|2021-12-22 21:22:50|207162.1|207012.1|207157.4|207007.4|207162.5|207012.5|207157.4|207007.4|7
1640208180000|2021-12-22 21:23:00|207157.1|207007.1|207155.6|207005.6|207157.1|207007.1|207151.8|207001.8|8
1640208190000|2021-12-22 21:23:10|207154.7|207004.7|207157.9|207007.9|207162.9|207012.9|207154.7|207004.7|9
1640208200000|2021-12-22 21:23:20|207157.1|207007.1|207156.6|207006.6|207159|207009|207156.6|207006.6|5
1640208210000|2021-12-22 21:23:30|207157.3|207007.3|207151.6|207001.6|207157.3|207007.3|207151.6|207001.6|5
1640208220000|2021-12-22 21:23:40|207161.4|207011.4|207154.7|207004.7|207163.8|207013.8|207154.7|207004.7|11
1640208230000|2021-12-22 21:23:50|207155.3|207005.3|207155.2|207005.2|207161.9|207011.9|207155.2|207005.2|8
1640208240000|2021-12-22 21:24:00|207156.3|207006.3|207158.3|207008.3|207163.4|207013.4|207156.3|207006.3|11
1640208250000|2021-12-22 21:24:10|207157.4|207007.4|207157.2|207007.2|207161.7|207011.7|207155.7|207005.7|15
1640208260000|2021-12-22 21:24:20|207157.1|207007.1|207157.5|207007.5|207163.2|207013.2|207157.1|207007.1|12
1640208270000|2021-12-22 21:24:30|207157.8|207007.8|207193.5|207043.5|207205.1|207055.1|207157.8|207007.8|22
1640208280000|2021-12-22 21:24:40|207194.2|207044.2|207186.7|207036.7|207202.5|207052.5|207186.7|207036.7|29
1640208290000|2021-12-22 21:24:50|207187.4|207037.4|207188.3|207038.3|207191.7|207041.7|207185.2|207035.2|25
1640208300000|2021-12-22 21:25:00|207187.6|207037.6|207187.7|207037.7|207193.9|207043.9|207185.8|207035.8|29
1640208310000|2021-12-22 21:25:10|207186.6|207036.6|207186.4|207036.4|207193.8|207043.8|207184.3|207034.3|30
1640208320000|2021-12-22 21:25:20|207186.1|207036.1|207188.6|207038.6|207194.8|207044.8|207185.8|207035.8|20
1640208330000|2021-12-22 21:25:30|207188.2|207038.2|207196.2|207046.2|207202|207052|207187.7|207037.7|23
1640208340000|2021-12-22 21:25:40|207197.2|207047.2|207201.5|207051.5|207211.4|207061.4|207192.2|207042.2|28
1640208350000|2021-12-22 21:25:50|207197.4|207047.4|207192.4|207042.4|207201.6|207051.6|207190.6|207040.6|27
1640208360000|2021-12-22 21:26:00|207192.1|207042.1|207191.4|207041.4|207195.4|207045.4|207187.8|207037.8|20
1640208370000|2021-12-22 21:26:10|207191.6|207041.6|207190.6|207040.6|207192.1|207042.1|207188.6|207038.6|19
1640208380000|2021-12-22 21:26:20|207190.5|207040.5|207194.7|207044.7|207194.7|207044.7|207190.3|207040.3|12
1640208390000|2021-12-22 21:26:30|207194.2|207044.2|207196.3|207046.3|207200.8|207050.8|207193.2|207043.2|14
1640208400000|2021-12-22 21:26:40|207196.2|207046.2|207194.2|207044.2|207198.7|207048.7|207192.8|207042.8|9
1640208410000|2021-12-22 21:26:50|207194.4|207044.4|207188.9|207038.9|207194.4|207044.4|207188.2|207038.2|9
1640208420000|2021-12-22 21:27:00|207188.4|207038.4|207196.3|207046.3|207201.1|207051.1|207188.4|207038.4|10
1640208430000|2021-12-22 21:27:10|207193.5|207043.5|207194.8|207044.8|207197.5|207047.5|207192.4|207042.4|12
1640208440000|2021-12-22 21:27:20|207194|207044|207198.1|207048.1|207202.1|207052.1|207193.1|207043.1|8
1640208450000|2021-12-22 21:27:30|207198.2|207048.2|207198.1|207048.1|207199.8|207049.8|207196.3|207046.3|10
1640208460000|2021-12-22 21:27:40|207196.5|207046.5|207202.5|207052.5|207203.6|207053.6|207196|207046|11
1640208470000|2021-12-22 21:27:50|207202.1|207052.1|207202.8|207052.8|207203.3|207053.3|207199.8|207049.8|8
1640208480000|2021-12-22 21:28:00|207200.1|207050.1|207195.4|207045.4|207200.1|207050.1|207195.4|207045.4|7
1640208490000|2021-12-22 21:28:10|207194.5|207044.5|207203.1|207053.1|207204.2|207054.2|207194.3|207044.3|10
1640208500000|2021-12-22 21:28:20|207202.8|207052.8|207199.1|207049.1|207202.8|207052.8|207199.1|207049.1|3
1640208510000|2021-12-22 21:28:30|207203.7|207053.7|207194.4|207044.4|207203.7|207053.7|207191.8|207041.8|18
1640208520000|2021-12-22 21:28:40|207192.7|207042.7|207197.3|207047.3|207200.1|207050.1|207191.6|207041.6|6
1640208530000|2021-12-22 21:28:50|207196.1|207046.1|207193|207043|207196.5|207046.5|207190.3|207040.3|8
1640208540000|2021-12-22 21:29:00|207193.8|207043.8|207201.3|207051.3|207206.7|207056.7|207193.8|207043.8|19
1640208550000|2021-12-22 21:29:10|207201.6|207051.6|207201.4|207051.4|207203.3|207053.3|207199.3|207049.3|17
1640208560000|2021-12-22 21:29:20|207200.7|207050.7|207201.5|207051.5|207202.6|207052.6|207199.7|207049.7|12
1640208570000|2021-12-22 21:29:30|207200|207050|207197|207047|207202.5|207052.5|207196.8|207046.8|15
1640208580000|2021-12-22 21:29:40|207198.1|207048.1|207200.5|207050.5|207202.1|207052.1|207197.5|207047.5|14
1640208590000|2021-12-22 21:29:50|207199.5|207049.5|207202.8|207052.8|207205.9|207055.9|207199.1|207049.1|16
1640208600000|2021-12-22 21:30:00|207193.5|207043.5|207192.3|207042.3|207213.6|207063.6|207183.2|207033.2|28
1640208610000|2021-12-22 21:30:10|207192.4|207042.4|207193.3|207043.3|207196.2|207046.2|207190.5|207040.5|15
1640208620000|2021-12-22 21:30:20|207192.6|207042.6|207196.1|207046.1|207199.8|207049.8|207192.1|207042.1|15
1640208630000|2021-12-22 21:30:30|207197.1|207047.1|207207.4|207057.4|207207.4|207057.4|207195.2|207045.2|12
1640208640000|2021-12-22 21:30:40|207206|207056|207200.4|207050.4|207206|207056|207199.7|207049.7|8
1640208650000|2021-12-22 21:30:50|207201.5|207051.5|207199.9|207049.9|207204|207054|207198|207048|6
1640208660000|2021-12-22 21:31:00|207205.6|207055.6|207201|207051|207205.6|207055.6|207193.6|207043.6|13
1640208670000|2021-12-22 21:31:10|207212.1|207062.1|207200.3|207050.3|207212.1|207062.1|207198|207048|7
1640208680000|2021-12-22 21:31:20|207200.6|207050.6|207200.7|207050.7|207204.8|207054.8|207198.8|207048.8|12
1640208690000|2021-12-22 21:31:30|207202.7|207052.7|207206.3|207056.3|207207|207057|207201.9|207051.9|8
1640208700000|2021-12-22 21:31:40|207202.8|207052.8|207202.5|207052.5|207203.4|207053.4|207202.4|207052.4|9
1640208710000|2021-12-22 21:31:50|207205.9|207055.9|207200.9|207050.9|207206.3|207056.3|207198.9|207048.9|9
1640208720000|2021-12-22 21:32:00|207201.4|207051.4|207204.1|207054.1|207206.7|207056.7|207201.2|207051.2|10
1640208730000|2021-12-22 21:32:10|207204|207054|207196.2|207046.2|207217.8|207067.8|207193.1|207043.1|23
1640208740000|2021-12-22 21:32:20|207197.1|207047.1|207197.9|207047.9|207201.9|207051.9|207186.4|207036.4|23
1640208750000|2021-12-22 21:32:30|207199.8|207049.8|207197.2|207047.2|207202.8|207052.8|207195.6|207045.6|13
1640208760000|2021-12-22 21:32:40|207199|207049|207199.2|207049.2|207199.6|207049.6|207196|207046|18
1640208770000|2021-12-22 21:32:50|207199.6|207049.6|207199.3|207049.3|207199.6|207049.6|207198.1|207048.1|10
1640208780000|2021-12-22 21:33:00|207197.6|207047.6|207197.1|207047.1|207198.2|207048.2|207196|207046|12
1640208790000|2021-12-22 21:33:10|207197.5|207047.5|207193.3|207043.3|207197.7|207047.7|207193.1|207043.1|8
1640208800000|2021-12-22 21:33:20|207193.2|207043.2|207200.1|207050.1|207201.6|207051.6|207193.2|207043.2|11
1640208810000|2021-12-22 21:33:30|207200.2|207050.2|207191.8|207041.8|207200.2|207050.2|207191.8|207041.8|16
1640208820000|2021-12-22 21:33:40|207191.4|207041.4|207197.4|207047.4|207202|207052|207191.3|207041.3|10
1640208830000|2021-12-22 21:33:50|207197.7|207047.7|207196.7|207046.7|207197.7|207047.7|207196|207046|7
1640208840000|2021-12-22 21:34:00|207193.2|207043.2|207197.7|207047.7|207197.9|207047.9|207193.2|207043.2|11
1640208850000|2021-12-22 21:34:10|207198.4|207048.4|207237.3|207087.3|207240.1|207090.1|207198.4|207048.4|22
1640208860000|2021-12-22 21:34:20|207239.2|207089.2|207233.7|207083.7|207239.2|207089.2|207231.2|207081.2|10
1640208870000|2021-12-22 21:34:30|207233.3|207083.3|207235.6|207085.6|207237.1|207087.1|207231.1|207081.1|12
1640208880000|2021-12-22 21:34:40|207236.3|207086.3|207244.9|207094.9|207250.6|207100.6|207233.1|207083.1|12
1640208890000|2021-12-22 21:34:50|207245.9|207095.9|207250.2|207100.2|207250.8|207100.8|207242.8|207092.8|5
1640208900000|2021-12-22 21:35:00|207248.6|207098.6|207235.2|207085.2|207248.6|207098.6|207232|207082|12
1640208910000|2021-12-22 21:35:10|207235.3|207085.3|207243.3|207093.3|207244.7|207094.7|207235.3|207085.3|7
1640208920000|2021-12-22 21:35:20|207243.7|207093.7|207243.8|207093.8|207243.8|207093.8|207240.7|207090.7|4
1640208930000|2021-12-22 21:35:30|207244.3|207094.3|207240.4|207090.4|207244.3|207094.3|207235.7|207085.7|7
1640208940000|2021-12-22 21:35:40|207244.6|207094.6|207256.1|207106.1|207256.1|207106.1|207238.8|207088.8|7
1640208950000|2021-12-22 21:35:50|207255.2|207105.2|207239.4|207089.4|207256.4|207106.4|207239.4|207089.4|5
1640208960000|2021-12-22 21:36:00|207241.5|207091.5|207242.4|207092.4|207243.6|207093.6|207237.4|207087.4|8
1640208970000|2021-12-22 21:36:10|207239.5|207089.5|207239.2|207089.2|207239.7|207089.7|207237.4|207087.4|10
1640208980000|2021-12-22 21:36:20|207243.2|207093.2|207236.8|207086.8|207243.2|207093.2|207236.6|207086.6|10
1640208990000|2021-12-22 21:36:30|207237|207087|207236.2|207086.2|207237|207087|207234.6|207084.6|7
1640209000000|2021-12-22 21:36:40|207249|207099|207245.6|207095.6|207249|207099|207242.8|207092.8|4
1640209010000|2021-12-22 21:36:50|207244.9|207094.9|207241.7|207091.7|207244.9|207094.9|207241|207091|7
1640209020000|2021-12-22 21:37:00|207242|207092|207242.6|207092.6|207243|207093|207242|207092|3
1640209030000|2021-12-22 21:37:10|207238.3|207088.3|207238.9|207088.9|207249.5|207099.5|207234.5|207084.5|13
1640209040000|2021-12-22 21:37:20|207236.9|207086.9|207238.9|207088.9|207248|207098|207236.9|207086.9|8
1640209050000|2021-12-22 21:37:30|207239.7|207089.7|207238.4|207088.4|207239.7|207089.7|207236.6|207086.6|4
1640209060000|2021-12-22 21:37:40|207239.1|207089.1|207231.3|207081.3|207239.1|207089.1|207231.3|207081.3|6
1640209070000|2021-12-22 21:37:50|207231.4|207081.4|207231.5|207081.5|207247.8|207097.8|207231.4|207081.4|7
1640209080000|2021-12-22 21:38:00|207231.3|207081.3|207233|207083|207233|207083|207227.2|207077.2|8
1640209090000|2021-12-22 21:38:10|207231.7|207081.7|207233.9|207083.9|207237.7|207087.7|207230.2|207080.2|8
1640209100000|2021-12-22 21:38:20|207234|207084|207239.3|207089.3|207239.3|207089.3|207230.6|207080.6|10
1640209110000|2021-12-22 21:38:30|207239|207089|207238.3|207088.3|207239|207089|207238.3|207088.3|2
1640209120000|2021-12-22 21:38:40|207237.3|207087.3|207240.3|207090.3|207240.7|207090.7|207234.6|207084.6|9
1640209130000|2021-12-22 21:38:50|207239.1|207089.1|207227|207077|207240|207090|207225.8|207075.8|7
1640209140000|2021-12-22 21:39:00|207228.6|207078.6|207227.4|207077.4|207229.5|207079.5|207226.3|207076.3|5
1640209150000|2021-12-22 21:39:10|207224.6|207074.6|207222.2|207072.2|207230.1|207080.1|207221.1|207071.1|15
1640209160000|2021-12-22 21:39:20|207223|207073|207222.8|207072.8|207225.4|207075.4|207215.3|207065.3|14
1640209170000|2021-12-22 21:39:30|207223.5|207073.5|207208.4|207058.4|207224|207074|207207.6|207057.6|25
1640209180000|2021-12-22 21:39:40|207207.9|207057.9|207183.7|207033.7|207207.9|207057.9|207181.5|207031.5|18
1640209190000|2021-12-22 21:39:50|207179.9|207029.9|207177|207027|207182.1|207032.1|207172.9|207022.9|19
1640209200000|2021-12-22 21:40:00|207176.9|207026.9|207182.4|207032.4|207182.4|207032.4|207175.6|207025.6|12
1640209210000|2021-12-22 21:40:10|207180.7|207030.7|207181.1|207031.1|207182.4|207032.4|207180.5|207030.5|13
1640209220000|2021-12-22 21:40:20|207184.7|207034.7|207188.6|207038.6|207188.6|207038.6|207175.9|207025.9|13
1640209230000|2021-12-22 21:40:30|207189.8|207039.8|207183.6|207033.6|207190.3|207040.3|207183.1|207033.1|16
1640209240000|2021-12-22 21:40:40|207183.1|207033.1|207182|207032|207183.7|207033.7|207181.1|207031.1|10
1640209250000|2021-12-22 21:40:50|207181.6|207031.6|207182.2|207032.2|207186.1|207036.1|207181.6|207031.6|13
1640209260000|2021-12-22 21:41:00|207183.4|207033.4|207183.3|207033.3|207184.8|207034.8|207181.2|207031.2|13
1640209270000|2021-12-22 21:41:10|207181.4|207031.4|207189.8|207039.8|207190.2|207040.2|207175.4|207025.4|8
1640209280000|2021-12-22 21:41:20|207189.2|207039.2|207184.8|207034.8|207189.2|207039.2|207181.1|207031.1|9
1640209290000|2021-12-22 21:41:30|207184.7|207034.7|207187.6|207037.6|207190|207040|207184.7|207034.7|7
1640209300000|2021-12-22 21:41:40|207189.7|207039.7|207187.6|207037.6|207189.7|207039.7|207177.5|207027.5|15
1640209310000|2021-12-22 21:41:50|207188|207038|207181.7|207031.7|207188.2|207038.2|207179.2|207029.2|10
1640209320000|2021-12-22 21:42:00|207181.2|207031.2|207188.7|207038.7|207188.7|207038.7|207180.6|207030.6|14
1640209330000|2021-12-22 21:42:10|207188.8|207038.8|207198.1|207048.1|207198.1|207048.1|207188.4|207038.4|7
1640209340000|2021-12-22 21:42:20|207185.8|207035.8|207191.4|207041.4|207196.1|207046.1|207183.3|207033.3|13
1640209350000|2021-12-22 21:42:30|207178.7|207028.7|207186.2|207036.2|207186.7|207036.7|207178.7|207028.7|8
1640209360000|2021-12-22 21:42:40|207197.6|207047.6|207186.8|207036.8|207197.6|207047.6|207186.8|207036.8|6
1640209370000|2021-12-22 21:42:50|207187.6|207037.6|207189.1|207039.1|207191.6|207041.6|207187.6|207037.6|7
1640209380000|2021-12-22 21:43:00|207185.1|207035.1|207217.1|207067.1|207220.2|207070.2|207180.8|207030.8|13
1640209390000|2021-12-22 21:43:10|207217|207067|207187.3|207037.3|207219.6|207069.6|207182.1|207032.1|22
1640209400000|2021-12-22 21:43:20|207189.2|207039.2|207189.3|207039.3|207191|207041|207183.6|207033.6|11
1640209410000|2021-12-22 21:43:30|207189|207039|207193.6|207043.6|207196.4|207046.4|207188.9|207038.9|9
1640209420000|2021-12-22 21:43:40|207197|207047|207194|207044|207198.5|207048.5|207190.9|207040.9|9
1640209430000|2021-12-22 21:43:50|207191.3|207041.3|207194.5|207044.5|207194.5|207044.5|207191.3|207041.3|6
1640209440000|2021-12-22 21:44:00|207191.7|207041.7|207194.7|207044.7|207196.2|207046.2|207191.7|207041.7|9
1640209450000|2021-12-22 21:44:10|207197.5|207047.5|207197.1|207047.1|207198.9|207048.9|207196.5|207046.5|8
1640209460000|2021-12-22 21:44:20|207199.3|207049.3|207198|207048|207199.7|207049.7|207198|207048|4
1640209470000|2021-12-22 21:44:30|207196|207046|207193.8|207043.8|207196|207046|207189.5|207039.5|8
1640209480000|2021-12-22 21:44:40|207193.4|207043.4|207191.6|207041.6|207196.2|207046.2|207188.4|207038.4|19
1640209490000|2021-12-22 21:44:50|207191|207041|207189.6|207039.6|207193.4|207043.4|207188.1|207038.1|15
1640209500000|2021-12-22 21:45:00|207189.5|207039.5|207191.5|207041.5|207191.5|207041.5|207185.5|207035.5|15
1640209510000|2021-12-22 21:45:10|207191.3|207041.3|207192.5|207042.5|207193.7|207043.7|207191.3|207041.3|7
1640209520000|2021-12-22 21:45:20|207193.1|207043.1|207228.4|207078.4|207228.4|207078.4|207189.5|207039.5|14
1640209530000|2021-12-22 21:45:30|207226.4|207076.4|207201.9|207051.9|207231.2|207081.2|207192.5|207042.5|17
1640209540000|2021-12-22 21:45:40|207194.8|207044.8|207199.8|207049.8|207200.5|207050.5|207194.8|207044.8|11
1640209550000|2021-12-22 21:45:50|207199.9|207049.9|207197.8|207047.8|207200.1|207050.1|207195.9|207045.9|12
1640209560000|2021-12-22 21:46:00|207198.1|207048.1|207197.3|207047.3|207199.8|207049.8|207195.9|207045.9|10
1640209570000|2021-12-22 21:46:10|207197.4|207047.4|207192.2|207042.2|207199.1|207049.1|207187.6|207037.6|19
1640209580000|2021-12-22 21:46:20|207192.8|207042.8|207143.4|206993.4|207192.8|207042.8|207143.4|206993.4|23
1640209590000|2021-12-22 21:46:30|207141.3|206991.3|207150.9|207000.9|207152.8|207002.8|207141.3|206991.3|14
1640209600000|2021-12-22 21:46:40|207151.8|207001.8|207149.8|206999.8|207152.3|207002.3|207148.9|206998.9|11
1640209610000|2021-12-22 21:46:50|207151|207001|207152.5|207002.5|207152.6|207002.6|207150.2|207000.2|12
1640209620000|2021-12-22 21:47:00|207151.8|207001.8|207153|207003|207154.4|207004.4|207150.9|207000.9|9
1640209630000|2021-12-22 21:47:10|207153.1|207003.1|207151.9|207001.9|207155.6|207005.6|207148.5|206998.5|7
1640209640000|2021-12-22 21:47:20|207153|207003|207139|206989|207153|207003|207111.8|206961.8|18
1640209650000|2021-12-22 21:47:30|207142.4|206992.4|207135.9|206985.9|207148.3|206998.3|207129.2|206979.2|26
1640209660000|2021-12-22 21:47:40|207140.4|206990.4|207123.4|206973.4|207140.4|206990.4|207115.7|206965.7|24
1640209670000|2021-12-22 21:47:50|207123|206973|207116.7|206966.7|207124|206974|207115.5|206965.5|15
1640209680000|2021-12-22 21:48:00|207118.9|206968.9|207116.4|206966.4|207122.3|206972.3|207114.4|206964.4|10
1640209690000|2021-12-22 21:48:10|207117.9|206967.9|207114.7|206964.7|207119|206969|207114.1|206964.1|9
1640209700000|2021-12-22 21:48:20|207114.4|206964.4|207123.3|206973.3|207123.3|206973.3|207114.4|206964.4|12
1640209710000|2021-12-22 21:48:30|207123|206973|207127.6|206977.6|207131.4|206981.4|207114.5|206964.5|14
1640209720000|2021-12-22 21:48:40|207129.4|206979.4|207131.2|206981.2|207131.8|206981.8|207124.9|206974.9|18
1640209730000|2021-12-22 21:48:50|207132.3|206982.3|207132.3|206982.3|207132.4|206982.4|207130.2|206980.2|7
1640209740000|2021-12-22 21:49:00|207131|206981|207127.4|206977.4|207131|206981|207124.6|206974.6|16
1640209750000|2021-12-22 21:49:10|207128.2|206978.2|207129.1|206979.1|207136.5|206986.5|207126.7|206976.7|19
1640209760000|2021-12-22 21:49:20|207125.7|206975.7|207123.9|206973.9|207136.6|206986.6|207110|206960|20
1640209770000|2021-12-22 21:49:30|207122.4|206972.4|207116|206966|207127.3|206977.3|207114.9|206964.9|15
1640209780000|2021-12-22 21:49:40|207121.4|206971.4|207119.7|206969.7|207125.1|206975.1|207116.3|206966.3|19
1640209790000|2021-12-22 21:49:50|207119.4|206969.4|207130.6|206980.6|207131.1|206981.1|207118.4|206968.4|11
1640209800000|2021-12-22 21:50:00|207127.3|206977.3|207122.1|206972.1|207129.6|206979.6|207102.1|206952.1|22
1640209810000|2021-12-22 21:50:10|207123.1|206973.1|207125|206975|207127.9|206977.9|207108.1|206958.1|17
1640209820000|2021-12-22 21:50:20|207128.5|206978.5|207113.9|206963.9|207128.5|206978.5|207110.9|206960.9|11
1640209830000|2021-12-22 21:50:30|207113.7|206963.7|207116|206966|207117.9|206967.9|207113.7|206963.7|14
1640209840000|2021-12-22 21:50:40|207113.7|206963.7|207111.3|206961.3|207115.1|206965.1|207109.8|206959.8|19
1640209850000|2021-12-22 21:50:50|207112.1|206962.1|207104.2|206954.2|207113.6|206963.6|207100.9|206950.9|13
1640209860000|2021-12-22 21:51:00|207105.7|206955.7|207106.4|206956.4|207108.4|206958.4|207101.4|206951.4|12
1640209870000|2021-12-22 21:51:10|207105.2|206955.2|207100.1|206950.1|207107|206957|207098|206948|15
1640209880000|2021-12-22 21:51:20|207101.9|206951.9|207104.8|206954.8|207104.8|206954.8|207100.6|206950.6|10
1640209890000|2021-12-22 21:51:30|207104.4|206954.4|207095.1|206945.1|207105.7|206955.7|207084.4|206934.4|18
1640209900000|2021-12-22 21:51:40|207093.8|206943.8|207093.5|206943.5|207096.5|206946.5|207082.5|206932.5|9
1640209910000|2021-12-22 21:51:50|207086.8|206936.8|207093.3|206943.3|207100.6|206950.6|207086.8|206936.8|14
1640209920000|2021-12-22 21:52:00|207094.3|206944.3|207097.6|206947.6|207099.5|206949.5|207094.3|206944.3|5
1640209930000|2021-12-22 21:52:10|207096.5|206946.5|207096.2|206946.2|207102.7|206952.7|207093.7|206943.7|6
1640209940000|2021-12-22 21:52:20|207097|206947|207093.9|206943.9|207107.5|206957.5|207092.4|206942.4|9
1640209950000|2021-12-22 21:52:30|207095.3|206945.3|207095.7|206945.7|207098.9|206948.9|207095.3|206945.3|9
1640209960000|2021-12-22 21:52:40|207095.8|206945.8|207094.9|206944.9|207095.8|206945.8|207094.5|206944.5|4
1640209970000|2021-12-22 21:52:50|207093.8|206943.8|207092.2|206942.2|207102.7|206952.7|207085.2|206935.2|7
1640209980000|2021-12-22 21:53:00|207091.8|206941.8|207099.8|206949.8|207099.8|206949.8|207091.8|206941.8|8
1640209990000|2021-12-22 21:53:10|207098.3|206948.3|207095.6|206945.6|207105.8|206955.8|207090.5|206940.5|11
1640210000000|2021-12-22 21:53:20|207096.5|206946.5|207095|206945|207102.9|206952.9|207092.7|206942.7|10
1640210010000|2021-12-22 21:53:30|207095.4|206945.4|207095.4|206945.4|207100.8|206950.8|207086.1|206936.1|9
1640210020000|2021-12-22 21:53:40|207097.1|206947.1|207114.8|206964.8|207115.7|206965.7|207097.1|206947.1|16
1640210030000|2021-12-22 21:53:50|207105.9|206955.9|207116.3|206966.3|207116.3|206966.3|207100.3|206950.3|16
1640210040000|2021-12-22 21:54:00|207109|206959|207103.2|206953.2|207109|206959|207083.4|206933.4|20
1640210050000|2021-12-22 21:54:10|207104.2|206954.2|207104.3|206954.3|207105.7|206955.7|207100.3|206950.3|12
1640210060000|2021-12-22 21:54:20|207099.9|206949.9|207103.3|206953.3|207103.3|206953.3|207099.1|206949.1|14
1640210070000|2021-12-22 21:54:30|207110|206960|207104.6|206954.6|207110|206960|207101.7|206951.7|11
1640210080000|2021-12-22 21:54:40|207104.3|206954.3|207106.8|206956.8|207107.1|206957.1|207103.5|206953.5|6
1640210090000|2021-12-22 21:54:50|207108.1|206958.1|207106.7|206956.7|207108.1|206958.1|207104.7|206954.7|8
1640210100000|2021-12-22 21:55:00|207107.1|206957.1|207100.2|206950.2|207112.2|206962.2|207100.2|206950.2|12
1640210110000|2021-12-22 21:55:10|207099.2|206949.2|207105.5|206955.5|207106|206956|207099.2|206949.2|7
1640210120000|2021-12-22 21:55:20|207117.2|206967.2|207113.3|206963.3|207117.5|206967.5|207113.3|206963.3|4
1640210130000|2021-12-22 21:55:30|207117.2|206967.2|207114.7|206964.7|207118.1|206968.1|207112.8|206962.8|6
1640210140000|2021-12-22 21:55:40|207113.9|206963.9|207107.7|206957.7|207113.9|206963.9|207107.7|206957.7|6
1640210150000|2021-12-22 21:55:50|207147.7|206997.7|207126.7|206976.7|207147.7|206997.7|207126.7|206976.7|4
1640210160000|2021-12-22 21:56:00|207124.6|206974.6|207297.9|207000.9|207297.9|207045.6|207105.8|206955.8|33
1640210170000|2021-12-22 21:56:10|207284.1|206987.1|207259.6|206962.6|207295.3|207050.5|207169.1|206962.6|27
1640210180000|2021-12-22 21:56:20|207292.9|206995.9|207248.1|206959.9|207320.3|207023.3|207248.1|206954.9|27
1640210190000|2021-12-22 21:56:30|207282|206961.9|207305.8|207008.8|207305.8|207008.8|207249.7|206959.8|24
1640210200000|2021-12-22 21:56:40|207297.5|207000.5|207261.6|206964.6|207298.8|207001.8|207245.4|206964.6|24
1640210210000|2021-12-22 21:56:50|207263.4|206966.4|207268.9|206971.9|207273.4|206976.4|207261.6|206964.6|21
1640210220000|2021-12-22 21:57:00|207267.3|206970.3|207287.3|206990.3|207287.4|206990.4|207245.1|206948.1|26
1640210230000|2021-12-22 21:57:10|207285.7|206988.7|207263.3|206966.3|207287|206990|207259|206962|23
1640210240000|2021-12-22 21:57:20|207264.3|206967.3|207276.4|206979.4|207287.8|206990.8|207253.2|206956.2|18
1640210250000|2021-12-22 21:57:30|207271.1|206974.1|207306.2|207009.2|207306.2|207009.2|207245.1|206948.1|13
1640210260000|2021-12-22 21:57:40|207302.7|207005.7|207300.2|207003.2|207305.8|207008.8|207284.7|206987.7|19
1640210270000|2021-12-22 21:57:50|207297.7|207000.7|207329|207032|207329|207032|207277.1|206980.1|10
1640210280000|2021-12-22 21:58:00|207301.9|207004.9|207273.7|206976.7|207304|207007|207273.7|206976.7|11
1640210290000|2021-12-22 21:58:10|207275.9|206978.9|207304.2|207007.2|207317.9|207020.9|207254.2|206957.2|15
1640210300000|2021-12-22 21:58:20|207287.3|206990.3|207295.2|206998.2|207302|207005|207287.3|206990.3|13
1640210310000|2021-12-22 21:58:30|207313.2|207016.2|207288.2|206991.2|207313.2|207016.2|207280.4|206983.4|19
1640210320000|2021-12-22 21:58:40|207273.6|206976.6|207291|206994|207291|206994|207240.4|206943.4|16
1640210330000|2021-12-22 21:58:50|207275.2|206978.2|207294.4|206997.4|207294.4|206997.4|207264|206967|14
1640210340000|2021-12-22 21:59:00|207315.2|207018.2|207350|207053|207360|207063|207283.9|206986.9|11
1640210350000|2021-12-22 21:59:10|207346|207049|207316.7|207019.7|207375.3|207078.3|207292.5|206995.5|6
1640210360000|2021-12-22 21:59:20|207287.1|206990.1|207330|207033|207330|207033|207287.1|206990.1|9
1640210370000|2021-12-22 21:59:30|207331.4|207034.4|207321.7|207024.7|207331.4|207034.4|207312.8|207015.8|12
1640210380000|2021-12-22 21:59:40|207317.4|207020.4|207287.6|206990.6|207318|207021|207284.6|206987.6|7
1640210390000|2021-12-22 21:59:50|207329.1|207032.1|207365.5|207068.5|207374.2|207077.2|207271.8|206974.8|17
1640210400000|2021-12-22 22:00:00|207376.8|207079.8|207393.5|207096.5|207393.5|207096.5|207374.7|207077.7|6
1640210410000|2021-12-22 22:00:10|207287|206990|207287|206990|207287|206990|207287|206990|1
1640210420000|2021-12-22 22:00:20|207366.2|207069.2|207339.8|207042.8|207366.2|207069.2|207339.8|207042.8|2
1640210430000|2021-12-22 22:00:30|207392.6|207095.6|207392.6|207095.6|207392.6|207095.6|207392.6|207095.6|1
1640210440000|2021-12-22 22:00:40|207285|206988|207339|207042|207340.8|207043.8|207285|206988|5
1640210450000|2021-12-22 22:00:50|207395.2|207098.2|207398.7|207101.7|207398.7|207101.7|207395.2|207098.2|2
1640210460000|2021-12-22 22:01:00|207401.3|207104.3|207471|207174|207471|207174|207401.3|207104.3|3
1640210470000|2021-12-22 22:01:10|207444.4|207147.4|207443.5|207146.5|207444.4|207147.4|207443.5|207146.5|5
1640210480000|2021-12-22 22:01:20|207428|207131|207293.8|206996.8|207428|207131|207293.8|206996.8|7
1640210490000|2021-12-22 22:01:30|207259.8|206962.8|207255.3|206958.3|207259.8|206962.8|207255.3|206958.3|5
1640210500000|2021-12-22 22:01:40|207358.2|207061.2|207365.8|207068.8|207394.7|207097.7|207323.9|207026.9|7
1640210510000|2021-12-22 22:01:50|207364.7|207067.7|207362.4|207065.4|207364.7|207067.7|207362.4|207065.4|3
1640210520000|2021-12-22 22:02:00|207318.8|207021.8|207315.6|207018.6|207354.6|207057.6|207315.6|207018.6|5
1640210530000|2021-12-22 22:02:10|207301|207004|207250.1|206953.1|207301|207004|207250.1|206953.1|3
1640210540000|2021-12-22 22:02:20|207249.9|206952.9|207249.6|206952.6|207251.2|206954.2|207249.6|206952.6|18
1640210550000|2021-12-22 22:02:30|207316.9|207019.9|207242.3|206945.3|207316.9|207019.9|207242.3|206945.3|18
1640210560000|2021-12-22 22:02:40|207242.2|206945.2|207241.4|206944.4|207242.2|206945.2|207241.4|206944.4|9
1640210570000|2021-12-22 22:02:50|207241.3|206944.3|207334.9|207037.9|207356.6|207059.6|207241.3|206944.3|9
1640210580000|2021-12-22 22:03:00|207338.9|207041.9|207359|207062|207371.6|207074.6|207275.2|206978.2|12
1640210590000|2021-12-22 22:03:10|207363.6|207066.6|207295.7|206998.7|207363.6|207066.6|207295.7|206998.7|11
1640210600000|2021-12-22 22:03:20|207295.6|206998.6|207281|206984|207295.6|206998.6|207281|206984|5
1640210610000|2021-12-22 22:03:30|207263.6|206966.6|207376|207079|207376|207079|207263.6|206966.6|8
1640210620000|2021-12-22 22:03:40|207374.2|207077.2|207355.4|207058.4|207374.2|207077.2|207355.4|207058.4|7
1640210630000|2021-12-22 22:03:50|207359.1|207062.1|207303.2|207006.2|207359.1|207062.1|207303.2|207006.2|7
1640210640000|2021-12-22 22:04:00|207317.3|207020.3|207274.2|206977.2|207317.3|207020.3|207274.2|206977.2|5
1640210650000|2021-12-22 22:04:10|207234.7|206937.7|207300.2|207003.2|207300.2|207003.2|207234.6|206937.6|3
1640210660000|2021-12-22 22:04:20|207303.3|207006.3|207226.7|206929.7|207398.5|207101.5|207224.9|206927.9|28
1640210670000|2021-12-22 22:04:30|207227|206930|207265.2|206968.2|207276.7|206979.7|207227|206930|33
1640210680000|2021-12-22 22:04:40|207265.4|206968.4|207307.4|207010.4|207316.6|207019.6|207265.4|206968.4|33
1640210690000|2021-12-22 22:04:50|207298.9|207001.9|207269.4|206972.4|207299.9|207002.9|207267.4|206970.4|33
1640210700000|2021-12-22 22:05:00|207415.8|207118.8|207402.3|207105.3|207442.3|207145.3|207358.1|207061.1|20
1640210710000|2021-12-22 22:05:10|207402.4|207105.4|207400.6|207103.6|207402.6|207105.6|207399.9|207102.9|8
1640210720000|2021-12-22 22:05:20|207371.2|207074.2|207475.7|207178.7|207475.9|207178.9|207371.2|207074.2|13
1640210730000|2021-12-22 22:05:30|207481.9|207184.9|207492.1|207195.1|207501.9|207204.9|207481.6|207184.6|17
1640210740000|2021-12-22 22:05:40|207492|207195|207453.5|207156.5|207496.3|207199.3|207398.4|207101.4|11
1640210750000|2021-12-22 22:05:50|207458.5|207161.5|207513.9|207216.9|207527.2|207230.2|207458.4|207161.4|14
1640210760000|2021-12-22 22:06:00|207519.9|207222.9|207503.6|207206.6|207519.9|207222.9|207474.2|207177.2|11
1640210770000|2021-12-22 22:06:10|207503.5|207206.5|207480.5|207183.5|207503.5|207206.5|207441|207144|27
1640210780000|2021-12-22 22:06:20|207480.4|207183.4|207471.5|207174.5|207491.9|207194.9|207465.6|207168.6|34
1640210790000|2021-12-22 22:06:30|207471.4|207174.4|207513.2|207216.2|207530.7|207233.7|207470.9|207173.9|34
1640210800000|2021-12-22 22:06:40|207513.1|207216.1|207516.9|207219.9|207516.9|207219.9|207461.1|207164.1|30
1640210810000|2021-12-22 22:06:50|207516.8|207219.8|207471.3|207174.3|207524.8|207227.8|207457.4|207160.4|30
1640210820000|2021-12-22 22:07:00|207471.2|207174.2|207502.6|207205.6|207502.7|207205.7|207454|207157|22
1640210830000|2021-12-22 22:07:10|207434.1|207137.1|207496|207199|207496.4|207199.4|207434.1|207137.1|19
1640210840000|2021-12-22 22:07:20|207495.9|207198.9|207477.2|207180.2|207495.9|207198.9|207440.9|207143.9|17
1640210850000|2021-12-22 22:07:30|207483.2|207186.2|207482.4|207185.4|207483.3|207186.3|207482.3|207185.3|13
1640210860000|2021-12-22 22:07:40|207506.2|207209.2|207477.2|207180.2|207506.2|207209.2|207462.7|207165.7|13
1640210870000|2021-12-22 22:07:50|207477.1|207180.1|207511.7|207214.7|207512|207215|207477|207180|10
1640210880000|2021-12-22 22:08:00|207511.6|207214.6|207487|207190|207511.6|207214.6|207461.5|207164.5|13
1640210890000|2021-12-22 22:08:10|207492.3|207195.3|207498|207201|207498.3|207201.3|207492.3|207195.3|13
1640210900000|2021-12-22 22:08:20|207497.9|207200.9|207456.1|207159.1|207497.9|207200.9|207444.2|207147.2|13
1640210910000|2021-12-22 22:08:30|207456|207159|207463.3|207166.3|207469.6|207172.6|207447.5|207150.5|12
1640210920000|2021-12-22 22:08:40|207434.5|207137.5|207508.7|207211.7|207508.7|207211.7|207432.7|207135.7|12
1640210930000|2021-12-22 22:08:50|207508.6|207211.6|207494.2|207197.2|207508.6|207211.6|207483.2|207186.2|9
1640210940000|2021-12-22 22:09:00|207462.5|207165.5|207456.3|207159.3|207467.3|207170.3|207432.1|207135.1|12
1640210950000|2021-12-22 22:09:10|207494.5|207197.5|207461.8|207164.8|207494.5|207197.5|207461.4|207164.4|7
1640210960000|2021-12-22 22:09:20|207432.2|207135.2|207466.8|207169.8|207466.8|207169.8|207432.2|207135.2|7
1640210970000|2021-12-22 22:09:30|207482.4|207185.4|207461.7|207164.7|207493.7|207196.7|207461.7|207164.7|6
1640210980000|2021-12-22 22:09:40|207433.4|207136.4|207434.7|207137.7|207470.5|207173.5|207428.2|207131.2|9
1640210990000|2021-12-22 22:09:50|207479.3|207182.3|207440.6|207143.6|207479.3|207182.3|207435.2|207138.2|6
1640211000000|2021-12-22 22:10:00|207428.3|207131.3|207445.3|207148.3|207445.3|207148.3|207421.2|207124.2|9
1640211010000|2021-12-22 22:10:10|207426|207129|207450.9|207153.9|207450.9|207153.9|207425.8|207128.8|4
1640211020000|2021-12-22 22:10:20|207435.7|207138.7|207460.9|207163.9|207470.2|207173.2|207435.6|207138.6|4
1640211030000|2021-12-22 22:10:30|207434.8|207137.8|207468.6|207171.6|207468.6|207171.6|207397.3|207100.3|7
1640211040000|2021-12-22 22:10:40|207441.1|207144.1|207428.9|207131.9|207441.1|207144.1|207428.9|207131.9|3
1640211050000|2021-12-22 22:10:50|207422.8|207125.8|207441.3|207144.3|207461.3|207164.3|207412.3|207115.3|7
1640211060000|2021-12-22 22:11:00|207439.1|207142.1|207461.9|207164.9|207467.8|207170.8|207434.4|207137.4|6
1640211070000|2021-12-22 22:11:10|207432.2|207135.2|207424.3|207127.3|207437|207140|207424.3|207127.3|3
1640211080000|2021-12-22 22:11:20|207394.9|207097.9|207482.9|207185.9|207482.9|207185.9|207394.9|207097.9|3
1640211090000|2021-12-22 22:11:30|207461.3|207164.3|207450.3|207153.3|207494.9|207197.9|207438.4|207141.4|7
1640211100000|2021-12-22 22:11:40|207450.2|207153.2|207430.5|207133.5|207493.6|207196.6|207414.9|207117.9|23
1640211110000|2021-12-22 22:11:50|207435.9|207138.9|207434.7|207137.7|207435.9|207138.9|207416.7|207119.7|15
1640211120000|2021-12-22 22:12:00|207430.1|207133.1|207419.4|207122.4|207435.4|207138.4|207416.4|207119.4|20
1640211130000|2021-12-22 22:12:10|207420.5|207123.5|207455|207158|207468.4|207171.4|207420.4|207123.4|17
1640211140000|2021-12-22 22:12:20|207461.2|207164.2|207455.1|207158.1|207461.2|207164.2|207434.3|207137.3|11
1640211150000|2021-12-22 22:12:30|207448.2|207151.2|207443.1|207146.1|207479.8|207182.8|207437.4|207140.4|14
1640211160000|2021-12-22 22:12:40|207437.6|207140.6|207486.3|207189.3|207486.3|207189.3|207429|207132|14
1640211170000|2021-12-22 22:12:50|207468.9|207171.9|207475.2|207178.2|207481.3|207184.3|207453.6|207156.6|11
1640211180000|2021-12-22 22:13:00|207464.5|207167.5|207437|207140|207464.5|207167.5|207434.9|207137.9|13
1640211190000|2021-12-22 22:13:10|207463|207166|207464.4|207167.4|207470.9|207173.9|207446.3|207149.3|9
1640211200000|2021-12-22 22:13:20|207467.6|207170.6|207471.9|207174.9|207471.9|207174.9|207447.4|207150.4|7
1640211210000|2021-12-22 22:13:30|207465|207168|207469.6|207172.6|207469.6|207172.6|207431.7|207134.7|9
1640211220000|2021-12-22 22:13:40|207479.3|207182.3|207459.8|207162.8|207479.3|207182.3|207442.4|207145.4|6
1640211230000|2021-12-22 22:13:50|207462.6|207165.6|207456.9|207159.9|207462.6|207165.6|207442.4|207145.4|4
1640211240000|2021-12-22 22:14:00|207452.4|207155.4|207442.8|207145.8|207466.5|207169.5|207420.9|207123.9|10
1640211250000|2021-12-22 22:14:10|207452.2|207155.2|207442.9|207145.9|207460.6|207163.6|207434.6|207137.6|5
1640211260000|2021-12-22 22:14:20|207460.7|207163.7|207452.5|207155.5|207460.7|207163.7|207432.6|207135.6|5
1640211270000|2021-12-22 22:14:30|207438|207141|207442.9|207145.9|207446.4|207149.4|207419.4|207122.4|8
1640211280000|2021-12-22 22:14:40|207434.9|207137.9|207433.6|207136.6|207453.7|207156.7|207422|207125|5
1640211290000|2021-12-22 22:14:50|207416|207119|207438.8|207141.8|207450.7|207153.7|207413.5|207116.5|5
1640211300000|2021-12-22 22:15:00|207430.4|207133.4|207465|207168|207465|207168|207430.4|207133.4|2
1640211310000|2021-12-22 22:15:10|207458.8|207161.8|207427.9|207130.9|207458.8|207161.8|207427.9|207130.9|3
1640211320000|2021-12-22 22:15:20|207393.6|207096.6|207425.7|207128.7|207470.4|207173.4|207390.9|207093.9|8
1640211330000|2021-12-22 22:15:30|207423.8|207126.8|207425.8|207128.8|207425.8|207128.8|207423.8|207126.8|2
1640211340000|2021-12-22 22:15:40|207394.1|207097.1|207439.2|207142.2|207452.3|207155.3|207393.8|207096.8|4
1640211350000|2021-12-22 22:15:50|207427.5|207130.5|207424|207127|207427.5|207130.5|207421.8|207124.8|3
1640211360000|2021-12-22 22:16:00|207432.9|207135.9|207434.1|207137.1|207458.9|207161.9|207392.4|207095.4|6
1640211370000|2021-12-22 22:16:10|207423.2|207126.2|207436|207139|207436|207139|207423.2|207126.2|3
1640211380000|2021-12-22 22:16:20|207427.7|207130.7|207399.8|207102.8|207427.7|207130.7|207385.1|207088.1|12
1640211390000|2021-12-22 22:16:30|207406.1|207109.1|207421|207124|207426.2|207129.2|207394.4|207097.4|19
1640211400000|2021-12-22 22:16:40|207419.6|207122.6|207408.9|207111.9|207422.3|207125.3|207392.8|207095.8|22
1640211410000|2021-12-22 22:16:50|207467.8|207170.8|207442|207145|207478.3|207181.3|207442|207145|19
1640211420000|2021-12-22 22:17:00|207435.5|207138.5|207443.9|207146.9|207447|207150|207433.3|207136.3|17
1640211430000|2021-12-22 22:17:10|207446.9|207149.9|207448|207151|207463.1|207166.1|207435.6|207138.6|15
1640211440000|2021-12-22 22:17:20|207449.7|207152.7|207450.1|207153.1|207458.1|207161.1|207444|207147|16
1640211450000|2021-12-22 22:17:30|207449.1|207152.1|207453.5|207156.5|207454.8|207157.8|207441.7|207144.7|18
1640211460000|2021-12-22 22:17:40|207453.6|207156.6|207458|207161|207465.4|207168.4|207439.2|207142.2|14
1640211470000|2021-12-22 22:17:50|207453.9|207156.9|207445.3|207148.3|207466.8|207169.8|207445.3|207148.3|13
1640211480000|2021-12-22 22:18:00|207454.6|207157.6|207461.3|207164.3|207469.9|207172.9|207441.9|207144.9|13
1640211490000|2021-12-22 22:18:10|207435.2|207138.2|207448.3|207151.3|207465.5|207168.5|207435.2|207138.2|11
1640211500000|2021-12-22 22:18:20|207454.8|207157.8|207464|207167|207469|207172|207441.9|207144.9|10
1640211510000|2021-12-22 22:18:30|207466.9|207169.9|207458.3|207161.3|207469.5|207172.5|207446.5|207149.5|7
1640211520000|2021-12-22 22:18:40|207446|207149|207451.7|207154.7|207465.5|207168.5|207446|207149|12
1640211530000|2021-12-22 22:18:50|207459.6|207162.6|207460.1|207163.1|207487.5|207190.5|207455.9|207158.9|9
1640211540000|2021-12-22 22:19:00|207472.8|207175.8|207466.5|207169.5|207476.2|207179.2|207453.1|207156.1|8
1640211550000|2021-12-22 22:19:10|207456.5|207159.5|207475|207178|207475|207178|207449.8|207152.8|10
1640211560000|2021-12-22 22:19:20|207478.4|207181.4|207457.2|207160.2|207478.4|207181.4|207446.4|207149.4|6
1640211570000|2021-12-22 22:19:30|207450.3|207153.3|207475.7|207178.7|207494.7|207197.7|207447.2|207150.2|8
1640211580000|2021-12-22 22:19:40|207482.4|207185.4|207451.2|207154.2|207482.4|207185.4|207451.2|207154.2|8
1640211590000|2021-12-22 22:19:50|207442.7|207145.7|207413.4|207116.4|207442.7|207145.7|207413.2|207116.2|4
1640211600000|2021-12-22 22:20:00|207418.6|207121.6|207407.1|207110.1|207418.6|207121.6|207405.5|207108.5|6
1640211610000|2021-12-22 22:20:10|207417.5|207120.5|207413.5|207116.5|207417.5|207120.5|207413.5|207116.5|5
1640211620000|2021-12-22 22:20:20|207411.6|207114.6|207413.9|207116.9|207413.9|207116.9|207411.6|207114.6|3
1640211630000|2021-12-22 22:20:30|207403|207106|207421.4|207124.4|207421.4|207124.4|207403|207106|7
1640211640000|2021-12-22 22:20:40|207418.5|207121.5|207416.3|207119.3|207419|207122|207416.3|207119.3|5
1640211650000|2021-12-22 22:20:50|207417|207120|207405.4|207108.4|207417.7|207120.7|207405.4|207108.4|5
1640211660000|2021-12-22 22:21:00|207408.7|207111.7|207408.2|207111.2|207408.7|207111.7|207408.2|207111.2|2
1640211670000|2021-12-22 22:21:10|207424|207127|207413.4|207116.4|207424|207127|207413.4|207116.4|5
1640211680000|2021-12-22 22:21:20|207460.5|207163.5|207436.6|207139.6|207460.5|207163.5|207436.6|207139.6|5
1640211690000|2021-12-22 22:21:30|207450.3|207153.3|207411.3|207114.3|207451.4|207154.4|207411.3|207114.3|8
1640211700000|2021-12-22 22:21:40|207412.3|207115.3|207448.4|207151.4|207466|207169|207412.3|207115.3|4
1640211710000|2021-12-22 22:21:50|207451.7|207154.7|207404.2|207107.2|207451.7|207154.7|207404.2|207107.2|6
1640211720000|2021-12-22 22:22:00|207402.7|207105.7|207408.9|207111.9|207408.9|207111.9|207400.7|207103.7|3
1640211730000|2021-12-22 22:22:10|207421.4|207124.4|207410.7|207113.7|207421.4|207124.4|207410.7|207113.7|5
1640211740000|2021-12-22 22:22:20|207459.9|207162.9|207449.3|207152.3|207459.9|207162.9|207449.3|207152.3|3
1640211750000|2021-12-22 22:22:30|207442.1|207145.1|207444.6|207147.6|207481|207184|207442.1|207145.1|4
1640211760000|2021-12-22 22:22:40|207435.9|207138.9|207393.4|207096.4|207435.9|207138.9|207386.4|207089.4|5
1640211770000|2021-12-22 22:22:50|207399.7|207102.7|207392.7|207095.7|207400.2|207103.2|207392.7|207095.7|3
1640211780000|2021-12-22 22:23:00|207390.1|207093.1|207449|207152|207465.5|207168.5|207390.1|207093.1|3
1640211790000|2021-12-22 22:23:10|207445|207148|207433.2|207136.2|207445|207148|207425.1|207128.1|7
1640211800000|2021-12-22 22:23:20|207436|207139|207399.6|207102.6|207436|207139|207394.2|207097.2|5
1640211810000|2021-12-22 22:23:30|207394.6|207097.6|207398.8|207101.8|207398.8|207101.8|207394.6|207097.6|3
1640211820000|2021-12-22 22:23:40|207417.6|207120.6|207415.3|207118.3|207417.6|207120.6|207413.2|207116.2|5
1640211830000|2021-12-22 22:23:50|207416.9|207119.9|207405.3|207108.3|207416.9|207119.9|207405.3|207108.3|9
1640211840000|2021-12-22 22:24:00|207417|207120|207464.6|207167.6|207464.6|207167.6|207413.9|207116.9|4
1640211850000|2021-12-22 22:24:10|207455.5|207158.5|207432.4|207135.4|207455.5|207158.5|207432.4|207135.4|4
1640211860000|2021-12-22 22:24:20|207426.8|207129.8|207420.5|207123.5|207427.3|207130.3|207411.1|207114.1|5
1640211870000|2021-12-22 22:24:30|207414.8|207117.8|207408.9|207111.9|207414.8|207117.8|207406.1|207109.1|5
1640211880000|2021-12-22 22:24:40|207423.8|207126.8|207421.6|207124.6|207423.8|207126.8|207421.6|207124.6|2
1640211890000|2021-12-22 22:24:50|207429.3|207132.3|207421.6|207124.6|207429.3|207132.3|207421.6|207124.6|3
1640211900000|2021-12-22 22:25:00|207412.7|207115.7|207412.7|207115.7|207412.7|207115.7|207412.7|207115.7|1
1640211910000|2021-12-22 22:25:10|207378.2|207081.2|207391.2|207094.2|207391.2|207094.2|207378.2|207081.2|2
1640211920000|2021-12-22 22:25:20|207420.2|207123.2|207419.9|207122.9|207420.2|207123.2|207411.9|207114.9|5
1640211930000|2021-12-22 22:25:30|207417.9|207120.9|207425.6|207128.6|207425.6|207128.6|207411.7|207114.7|4
1640211940000|2021-12-22 22:25:40|207423.3|207126.3|207409.6|207112.6|207423.3|207126.3|207409.6|207112.6|3
1640211950000|2021-12-22 22:25:50|207411.3|207114.3|207410.2|207113.2|207411.7|207114.7|207410.2|207113.2|3
1640211960000|2021-12-22 22:26:00|207411|207114|207410.6|207113.6|207411.3|207114.3|207409.9|207112.9|4
1640211970000|2021-12-22 22:26:10|207425.2|207128.2|207396.4|207099.4|207427.5|207130.5|207385.5|207088.5|5
1640211980000|2021-12-22 22:26:20|207411.3|207114.3|207426.6|207129.6|207426.6|207129.6|207409.9|207112.9|5
1640211990000|2021-12-22 22:26:30|207424.1|207127.1|207416.7|207119.7|207424.1|207127.1|207416.7|207119.7|4
1640212000000|2021-12-22 22:26:40|207411.7|207114.7|207410.6|207113.6|207411.7|207114.7|207410.6|207113.6|2
1640212010000|2021-12-22 22:26:50|207426.8|207129.8|207410.2|207113.2|207427.5|207130.5|207410.2|207113.2|5
1640212020000|2021-12-22 22:27:00|207411.4|207114.4|207415.6|207118.6|207415.6|207118.6|207381|207084|7
1640212030000|2021-12-22 22:27:10|207404.7|207107.7|207404.7|207107.7|207404.7|207107.7|207404.7|207107.7|1
1640212040000|2021-12-22 22:27:20|207414.1|207117.1|207360.4|207063.4|207414.1|207117.1|207349.5|207052.5|3
1640212050000|2021-12-22 22:27:30|207356.1|207059.1|207403.5|207106.5|207403.5|207106.5|207333|207036|5
1640212060000|2021-12-22 22:27:40|207354.3|207057.3|207348.9|207051.9|207389.7|207092.7|207348.9|207051.9|5
1640212070000|2021-12-22 22:27:50|207384.9|207087.9|207427.3|207130.3|207441.5|207144.5|207358|207061|7
1640212080000|2021-12-22 22:28:00|207424.8|207127.8|207431.2|207134.2|207431.2|207134.2|207397.7|207100.7|6
1640212090000|2021-12-22 22:28:10|207446.4|207149.4|207429.5|207132.5|207446.4|207149.4|207429.5|207132.5|3
1640212100000|2021-12-22 22:28:20|207432.5|207135.5|207437.6|207140.6|207450.6|207153.6|207432.5|207135.5|4
1640212110000|2021-12-22 22:28:30|207424.3|207127.3|207449.1|207152.1|207480.7|207183.7|207423.8|207126.8|5
1640212130000|2021-12-22 22:28:50|207465.1|207168.1|207435.3|207138.3|207465.1|207168.1|207429.7|207132.7|6
1640212140000|2021-12-22 22:29:00|207423.8|207126.8|207424.5|207127.5|207424.5|207127.5|207422.3|207125.3|3
1640212150000|2021-12-22 22:29:10|207423.2|207126.2|207412.2|207115.2|207423.2|207126.2|207336.8|207039.8|5
1640212160000|2021-12-22 22:29:20|207412.5|207115.5|207418.8|207121.8|207418.8|207121.8|207412.5|207115.5|2
1640212170000|2021-12-22 22:29:30|207435.6|207138.6|207430.8|207133.8|207435.6|207138.6|207430.8|207133.8|2
1640212180000|2021-12-22 22:29:40|207486.1|207189.1|207415.5|207118.5|207486.1|207189.1|207414.6|207117.6|6
1640212190000|2021-12-22 22:29:50|207411.8|207114.8|207403.8|207106.8|207469.4|207172.4|207403.4|207106.4|6
1640212200000|2021-12-22 22:30:00|207405.3|207108.3|207424.8|207127.8|207425.4|207128.4|207386.9|207089.9|13
1640212210000|2021-12-22 22:30:10|207420|207123|207449.1|207152.1|207451.2|207154.2|207409.4|207112.4|8
1640212220000|2021-12-22 22:30:20|207443.6|207146.6|207464.8|207167.8|207464.8|207167.8|207432.5|207135.5|9
1640212230000|2021-12-22 22:30:30|207454.4|207157.4|207455.5|207158.5|207455.5|207158.5|207442.4|207145.4|9
1640212240000|2021-12-22 22:30:40|207452.9|207155.9|207440.1|207143.1|207471.3|207174.3|207433.1|207136.1|11
1640212250000|2021-12-22 22:30:50|207441.8|207144.8|207420.8|207123.8|207441.8|207144.8|207418.1|207121.1|8
1640212260000|2021-12-22 22:31:00|207420.4|207123.4|207454.5|207157.5|207460.9|207163.9|207419.8|207122.8|11
1640212270000|2021-12-22 22:31:10|207454.2|207157.2|207445.5|207148.5|207454.2|207157.2|207443|207146|8
1640212280000|2021-12-22 22:31:20|207443|207146|207454.6|207157.6|207455|207158|207434.9|207137.9|8
1640212290000|2021-12-22 22:31:30|207448.4|207151.4|207446.2|207149.2|207463.4|207166.4|207417.3|207120.3|7
1640212300000|2021-12-22 22:31:40|207464|207167|207419.9|207122.9|207464|207167|207419.9|207122.9|8
1640212310000|2021-12-22 22:31:50|207443|207146|207463.6|207166.6|207463.6|207166.6|207441.4|207144.4|5
1640212320000|2021-12-22 22:32:00|207453|207156|207448.2|207151.2|207467.8|207170.8|207448.2|207151.2|4
1640212330000|2021-12-22 22:32:10|207444.5|207147.5|207446.7|207149.7|207470.7|207173.7|207441.5|207144.5|5
1640212340000|2021-12-22 22:32:20|207447.5|207150.5|207456|207159|207470.8|207173.8|207442.5|207145.5|5
1640212350000|2021-12-22 22:32:30|207454.6|207157.6|207440.2|207143.2|207454.6|207157.6|207440.2|207143.2|4
1640212360000|2021-12-22 22:32:40|207473.2|207176.2|207442.7|207145.7|207473.2|207176.2|207442.7|207145.7|5
1640212370000|2021-12-22 22:32:50|207441.3|207144.3|207450.3|207153.3|207450.3|207153.3|207441.3|207144.3|2
1640212380000|2021-12-22 22:33:00|207444.5|207147.5|207466.4|207169.4|207491|207194|207417.2|207120.2|4
1640212390000|2021-12-22 22:33:10|207456.6|207159.6|207422.4|207125.4|207456.6|207159.6|207422.4|207125.4|4
1640212400000|2021-12-22 22:33:20|207423.3|207126.3|207418.8|207121.8|207423.7|207126.7|207417.6|207120.6|6
1640212410000|2021-12-22 22:33:30|207419.9|207122.9|207395.8|207098.8|207419.9|207122.9|207395.8|207098.8|4
1640212420000|2021-12-22 22:33:40|207365.8|207068.8|207389.7|207092.7|207389.7|207092.7|207365.8|207068.8|4
1640212430000|2021-12-22 22:33:50|207386.1|207089.1|207421.9|207124.9|207436.2|207139.2|207378.9|207081.9|8
1640212440000|2021-12-22 22:34:00|207423.1|207126.1|207412.8|207115.8|207428.7|207131.7|207412.5|207115.5|8
1640212450000|2021-12-22 22:34:10|207405.2|207108.2|207441.9|207144.9|207460.1|207163.1|207405.2|207108.2|7
1640212460000|2021-12-22 22:34:20|207416.8|207119.8|207420.9|207123.9|207420.9|207123.9|207416.8|207119.8|3
1640212470000|2021-12-22 22:34:30|207426.9|207129.9|207404.6|207107.6|207436.8|207139.8|207385.8|207088.8|5
1640212480000|2021-12-22 22:34:40|207406.2|207109.2|207425|207128|207425.6|207128.6|207406.2|207109.2|3
1640212490000|2021-12-22 22:34:50|207425.4|207128.4|207471|207174|207471|207174|207424.7|207127.7|7
1640212500000|2021-12-22 22:35:00|207465.6|207168.6|207444.5|207147.5|207465.6|207168.6|207444.5|207147.5|5
1640212510000|2021-12-22 22:35:10|207450.2|207153.2|207443.7|207146.7|207456.3|207159.3|207443.7|207146.7|5
1640212520000|2021-12-22 22:35:20|207445.6|207148.6|207390.5|207093.5|207445.6|207148.6|207377.9|207080.9|4
1640212530000|2021-12-22 22:35:30|207381|207084|207387.7|207090.7|207387.7|207090.7|207365.9|207068.9|6
1640212540000|2021-12-22 22:35:40|207420.3|207123.3|207395.6|207098.6|207420.3|207123.3|207395.6|207098.6|3
1640212550000|2021-12-22 22:35:50|207399.9|207102.9|207419.6|207122.6|207419.6|207122.6|207395.1|207098.1|4
1640212560000|2021-12-22 22:36:00|207391.3|207094.3|207399.1|207102.1|207459.8|207162.8|207352|207055|8
1640212570000|2021-12-22 22:36:10|207405.5|207108.5|207407.4|207110.4|207407.4|207110.4|207404.8|207107.8|5
1640212580000|2021-12-22 22:36:20|207373.5|207076.5|207388.7|207091.7|207389.1|207092.1|207373.5|207076.5|3
1640212590000|2021-12-22 22:36:30|207396.8|207099.8|207415.4|207118.4|207415.4|207118.4|207396.8|207099.8|7
1640212600000|2021-12-22 22:36:40|207425.4|207128.4|207404.8|207107.8|207425.4|207128.4|207404.8|207107.8|3
1640212610000|2021-12-22 22:36:50|207411.2|207114.2|207421.8|207124.8|207426|207129|207411.2|207114.2|5
1640212620000|2021-12-22 22:37:00|207424.7|207127.7|207413.6|207116.6|207425.3|207128.3|207406.8|207109.8|7
1640212630000|2021-12-22 22:37:10|207417.5|207120.5|207413.7|207116.7|207417.5|207120.5|207413.7|207116.7|2
1640212640000|2021-12-22 22:37:20|207416.6|207119.6|207446.7|207149.7|207499.9|207202.9|207415.6|207118.6|6
1640212650000|2021-12-22 22:37:30|207446.5|207149.5|207415.6|207118.6|207446.5|207149.5|207415.6|207118.6|3
1640212660000|2021-12-22 22:37:40|207423.3|207126.3|207406.3|207109.3|207423.3|207126.3|207400.3|207103.3|3
1640212670000|2021-12-22 22:37:50|207410.9|207113.9|207421.3|207124.3|207421.3|207124.3|207410.9|207113.9|7
1640212680000|2021-12-22 22:38:00|207475.4|207178.4|207449.2|207152.2|207480.8|207183.8|207449.2|207152.2|6
1640212690000|2021-12-22 22:38:10|207444|207147|207414.5|207117.5|207444|207147|207414.5|207117.5|6
1640212700000|2021-12-22 22:38:20|207418.5|207121.5|207403.5|207106.5|207424.1|207127.1|207403.5|207106.5|4
1640212710000|2021-12-22 22:38:30|207412.9|207115.9|207404.2|207107.2|207412.9|207115.9|207392.6|207095.6|4
1640212720000|2021-12-22 22:38:40|207405|207108|207411.7|207114.7|207411.7|207114.7|207405|207108|3
1640212730000|2021-12-22 22:38:50|207421.9|207124.9|207398.4|207101.4|207421.9|207124.9|207398.4|207101.4|4
1640212740000|2021-12-22 22:39:00|207409.7|207112.7|207420.8|207123.8|207420.8|207123.8|207409.7|207112.7|5
1640212750000|2021-12-22 22:39:10|207404.4|207107.4|207404.4|207107.4|207404.4|207107.4|207404.4|207107.4|1
1640212760000|2021-12-22 22:39:20|207407.3|207110.3|207411.9|207114.9|207411.9|207114.9|207407.2|207110.2|4
1640212770000|2021-12-22 22:39:30|207417.3|207120.3|207405.7|207108.7|207419.1|207122.1|207392.1|207095.1|4
1640212780000|2021-12-22 22:39:40|207411.1|207114.1|207348.9|207051.9|207418.3|207121.3|207348.9|207051.9|4
1640212790000|2021-12-22 22:39:50|207327.6|207030.6|207384.2|207087.2|207392.3|207095.3|207327.6|207030.6|6
1640212800000|2021-12-22 22:40:00|207378.4|207081.4|207408.4|207111.4|207408.4|207111.4|207371.7|207074.7|5
1640212810000|2021-12-22 22:40:10|207410|207113|207414|207117|207414|207117|207410|207113|5
1640212820000|2021-12-22 22:40:20|207413.3|207116.3|207419.4|207122.4|207419.7|207122.7|207413.1|207116.1|4
1640212830000|2021-12-22 22:40:30|207419.5|207122.5|207404.7|207107.7|207419.8|207122.8|207404.7|207107.7|5
1640212840000|2021-12-22 22:40:40|207407.8|207110.8|207420|207123|207420|207123|207407.8|207110.8|5
1640212850000|2021-12-22 22:40:50|207420.6|207123.6|207420.6|207123.6|207420.6|207123.6|207420.6|207123.6|1
1640212860000|2021-12-22 22:41:00|207420.4|207123.4|207402|207105|207420.6|207123.6|207399.5|207102.5|4
1640212870000|2021-12-22 22:41:10|207406.9|207109.9|207406.9|207109.9|207406.9|207109.9|207406.9|207109.9|1
1640212880000|2021-12-22 22:41:20|207421.7|207124.7|207415.1|207118.1|207422.2|207125.2|207415.1|207118.1|5
1640212890000|2021-12-22 22:41:30|207415.5|207118.5|207405.2|207108.2|207417.7|207120.7|207404.1|207107.1|7
1640212900000|2021-12-22 22:41:40|207407.8|207110.8|207412.9|207115.9|207413.6|207116.6|207407.8|207110.8|8
1640212910000|2021-12-22 22:41:50|207412.8|207115.8|207399.9|207102.9|207440.2|207143.2|207399.9|207102.9|7
1640212920000|2021-12-22 22:42:00|207406.3|207109.3|207408.2|207111.2|207410.6|207113.6|207406.3|207109.3|5
1640212930000|2021-12-22 22:42:10|207408.5|207111.5|207404|207107|207410.6|207113.6|207404|207107|5
1640212940000|2021-12-22 22:42:20|207406.7|207109.7|207439|207142|207466.3|207169.3|207406.7|207109.7|5
1640212950000|2021-12-22 22:42:30|207434.9|207137.9|207405.8|207108.8|207442.6|207145.6|207405.8|207108.8|6
1640212960000|2021-12-22 22:42:40|207407.6|207110.6|207410.6|207113.6|207412.2|207115.2|207407.6|207110.6|4
1640212970000|2021-12-22 22:42:50|207410.4|207113.4|207406.7|207109.7|207411|207114|207384.7|207087.7|30
1640212980000|2021-12-22 22:43:00|207407|207110|207422.4|207125.4|207422.4|207125.4|207398.1|207101.1|27
1640212990000|2021-12-22 22:43:10|207422.5|207125.5|207401.6|207104.6|207429.8|207132.8|207397.1|207100.1|19
1640213000000|2021-12-22 22:43:20|207408.2|207111.2|207439.4|207142.4|207439.4|207142.4|207406.8|207109.8|15
1640213010000|2021-12-22 22:43:30|207439.5|207142.5|207452.4|207155.4|207457.4|207160.4|207423.8|207126.8|18
1640213020000|2021-12-22 22:43:40|207452.5|207155.5|207412|207115|207457.9|207160.9|207408.5|207111.5|15
1640213030000|2021-12-22 22:43:50|207416.8|207119.8|207424.7|207127.7|207445.2|207148.2|207416.8|207119.8|14
1640213040000|2021-12-22 22:44:00|207427.6|207130.6|207434.2|207137.2|207434.7|207137.7|207405.4|207108.4|15
1640213050000|2021-12-22 22:44:10|207435.5|207138.5|207401.5|207104.5|207437.5|207140.5|207376.1|207079.1|14
1640213060000|2021-12-22 22:44:20|207401.6|207104.6|207412.5|207115.5|207430.9|207133.9|207397.4|207100.4|10
1640213070000|2021-12-22 22:44:30|207405|207108|207429|207132|207431.2|207134.2|207405|207108|10
1640213080000|2021-12-22 22:44:40|207438.4|207141.4|207464.2|207167.2|207464.2|207167.2|207396.8|207099.8|14
1640213090000|2021-12-22 22:44:50|207472.1|207175.1|207415.5|207118.5|207472.1|207175.1|207404.8|207107.8|15
1640213100000|2021-12-22 22:45:00|207371.4|207074.4|207399.9|207102.9|207420.3|207123.3|207359.2|207062.2|13
1640213110000|2021-12-22 22:45:10|207400|207103|207374.4|207077.4|207411.9|207114.9|207352.4|207055.4|15
1640213120000|2021-12-22 22:45:20|207374.3|207077.3|207400.6|207103.6|207400.6|207103.6|207374.3|207077.3|12
1640213130000|2021-12-22 22:45:30|207400.5|207103.5|207390.2|207093.2|207400.8|207103.8|207371.9|207074.9|10
1640213140000|2021-12-22 22:45:40|207394.7|207097.7|207431.8|207134.8|207439.4|207142.4|207394.7|207097.7|8
1640213150000|2021-12-22 22:45:50|207476.6|207179.6|207371.6|207074.6|207481.5|207184.5|207371.6|207074.6|10
1640213160000|2021-12-22 22:46:00|207384|207087|207410.5|207113.5|207410.5|207113.5|207384|207087|7
1640213170000|2021-12-22 22:46:10|207412|207115|207414.8|207117.8|207480.4|207183.4|207396.2|207099.2|9
1640213180000|2021-12-22 22:46:20|207428.1|207131.1|207435.8|207138.8|207435.8|207138.8|207417|207120|6
1640213190000|2021-12-22 22:46:30|207448|207151|207426|207129|207449.6|207152.6|207413.4|207116.4|7
1640213200000|2021-12-22 22:46:40|207427.9|207130.9|207413.3|207116.3|207457.9|207160.9|207413.3|207116.3|8
1640213210000|2021-12-22 22:46:50|207412.4|207115.4|207444.1|207147.1|207444.1|207147.1|207412.4|207115.4|6
1640213220000|2021-12-22 22:47:00|207431.5|207134.5|207427.5|207130.5|207450|207153|207400.3|207103.3|11
1640213230000|2021-12-22 22:47:10|207429.3|207132.3|207420.4|207123.4|207473.7|207176.7|207420.4|207123.4|8
1640213240000|2021-12-22 22:47:20|207458|207161|207484|207187|207484|207187|207370.2|207073.2|17
1640213250000|2021-12-22 22:47:30|207484.1|207187.1|207424.6|207127.6|207495.9|207198.9|207397.1|207100.1|15
1640213260000|2021-12-22 22:47:40|207428.3|207131.3|207422|207125|207428.5|207131.5|207415.2|207118.2|9
1640213270000|2021-12-22 22:47:50|207425.8|207128.8|207421.7|207124.7|207426|207129|207398.3|207101.3|9
1640213280000|2021-12-22 22:48:00|207423.5|207126.5|207423.1|207126.1|207423.5|207126.5|207385|207088|15
1640213290000|2021-12-22 22:48:10|207428.7|207131.7|207441.5|207144.5|207441.5|207144.5|207410.8|207113.8|13
1640213300000|2021-12-22 22:48:20|207430|207133|207385.7|207088.7|207441|207144|207371.7|207074.7|11
1640213310000|2021-12-22 22:48:30|207385.5|207088.5|207386.4|207089.4|207412.1|207115.1|207369.8|207072.8|15
1640213320000|2021-12-22 22:48:40|207370.7|207073.7|207397.4|207100.4|207398|207101|207370.7|207073.7|19
1640213330000|2021-12-22 22:48:50|207398.3|207101.3|207430.8|207133.8|207432.5|207135.5|207355.7|207058.7|16
1640213340000|2021-12-22 22:49:00|207415.7|207118.7|207434|207137|207477.2|207180.2|207415.7|207118.7|14
1640213350000|2021-12-22 22:49:10|207437.4|207140.4|207409.4|207112.4|207451|207154|207399.4|207102.4|11
1640213360000|2021-12-22 22:49:20|207410.3|207113.3|207429.7|207132.7|207433.5|207136.5|207410.3|207113.3|7
1640213370000|2021-12-22 22:49:30|207448.5|207151.5|207433.9|207136.9|207448.5|207151.5|207398.3|207101.3|6
1640213380000|2021-12-22 22:49:40|207418.9|207121.9|207415.3|207118.3|207418.9|207121.9|207395|207098|5
1640213390000|2021-12-22 22:49:50|207419.3|207122.3|207373.1|207076.1|207419.3|207122.3|207344.8|207047.8|5
1640213400000|2021-12-22 22:50:00|207376|207079|207363.5|207066.5|207423.2|207126.2|207363.5|207066.5|6
1640213410000|2021-12-22 22:50:10|207380.6|207083.6|207398.9|207101.9|207398.9|207101.9|207380.6|207083.6|3
1640213420000|2021-12-22 22:50:20|207358.7|207061.7|207402.1|207105.1|207437.8|207140.8|207358.7|207061.7|7
1640213430000|2021-12-22 22:50:30|207393.2|207096.2|207373|207076|207403.2|207106.2|207368|207071|8
1640213440000|2021-12-22 22:50:40|207373.6|207076.6|207403.8|207106.8|207403.8|207106.8|207373.6|207076.6|2
1640213450000|2021-12-22 22:50:50|207406.1|207109.1|207317.5|207020.5|207409.3|207112.3|207317.5|207020.5|3
1640213460000|2021-12-22 22:51:00|207425.3|207128.3|207386.5|207089.5|207425.3|207128.3|207380.9|207083.9|10
1640213470000|2021-12-22 22:51:10|207404.9|207107.9|207370.9|207073.9|207404.9|207107.9|207370.9|207073.9|3
1640213480000|2021-12-22 22:51:20|207374.4|207077.4|207353.1|207056.1|207374.4|207077.4|207345.7|207048.7|4
1640213490000|2021-12-22 22:51:30|207361.3|207064.3|207342|207045|207370.7|207073.7|207332.1|207035.1|5
1640213500000|2021-12-22 22:51:40|207367|207070|207408.5|207111.5|207408.5|207111.5|207367|207070|2
1640213510000|2021-12-22 22:51:50|207494.8|207197.8|207386.4|207089.4|207494.8|207197.8|207386.4|207089.4|5
1640213520000|2021-12-22 22:52:00|207389.2|207092.2|207387.8|207090.8|207432.9|207135.9|207387.8|207090.8|7
1640213530000|2021-12-22 22:52:10|207398.9|207101.9|207398.4|207101.4|207410.6|207113.6|207390|207093|11
1640213540000|2021-12-22 22:52:20|207397.9|207100.9|207404.7|207107.7|207424.6|207127.6|207397.9|207100.9|12
1640213550000|2021-12-22 22:52:30|207411|207114|207390.9|207093.9|207411|207114|207383.3|207086.3|9
1640213560000|2021-12-22 22:52:40|207389.1|207092.1|207435.1|207138.1|207435.1|207138.1|207379.9|207082.9|7
1640213570000|2021-12-22 22:52:50|207417.5|207120.5|207405|207108|207417.5|207120.5|207394.9|207097.9|7
1640213580000|2021-12-22 22:53:00|207411.9|207114.9|207403.8|207106.8|207414.5|207117.5|207401.8|207104.8|5
1640213590000|2021-12-22 22:53:10|207379.7|207082.7|207385.5|207088.5|207385.5|207088.5|207379.7|207082.7|3
1640213600000|2021-12-22 22:53:20|207387.6|207090.6|207389.7|207092.7|207390.9|207093.9|207387.5|207090.5|5
1640213610000|2021-12-22 22:53:30|207405.9|207108.9|207388.4|207091.4|207405.9|207108.9|207374.4|207077.4|5
1640213620000|2021-12-22 22:53:40|207391.5|207094.5|207403.5|207106.5|207403.5|207106.5|207391.2|207094.2|4
1640213630000|2021-12-22 22:53:50|207400.6|207103.6|207433.3|207136.3|207494.4|207197.4|207374.9|207077.9|15
1640213640000|2021-12-22 22:54:00|207420.8|207123.8|207439.3|207142.3|207439.4|207142.4|207416.4|207119.4|6
1640213650000|2021-12-22 22:54:10|207403.1|207106.1|207380|207083|207419.6|207122.6|207354.2|207057.2|5
1640213660000|2021-12-22 22:54:20|207379.8|207082.8|207378|207081|207379.8|207082.8|207365.2|207068.2|5
1640213670000|2021-12-22 22:54:30|207390.8|207093.8|207408|207111|207428.7|207131.7|207390.8|207093.8|5
1640213680000|2021-12-22 22:54:40|207398.4|207101.4|207409.4|207112.4|207412.2|207115.2|207398.4|207101.4|5
1640213690000|2021-12-22 22:54:50|207411.8|207114.8|207445.1|207148.1|207448|207151|207411.8|207114.8|5
1640213700000|2021-12-22 22:55:00|207412.7|207115.7|207412.1|207115.1|207414.1|207117.1|207394.8|207097.8|6
1640213710000|2021-12-22 22:55:10|207413.9|207116.9|207390.4|207093.4|207413.9|207116.9|207390.4|207093.4|2
1640213720000|2021-12-22 22:55:20|207378.2|207081.2|207387.9|207090.9|207387.9|207090.9|207378.2|207081.2|5
1640213730000|2021-12-22 22:55:30|207391.1|207094.1|207389|207092|207391.1|207094.1|207389|207092|2
1640213740000|2021-12-22 22:55:40|207362.1|207065.1|207385.5|207088.5|207385.5|207088.5|207362.1|207065.1|5
1640213750000|2021-12-22 22:55:50|207389.2|207092.2|207422.1|207125.1|207422.1|207125.1|207380.1|207083.1|8
1640213760000|2021-12-22 22:56:00|207416.1|207119.1|207410.5|207113.5|207416.1|207119.1|207410.5|207113.5|3
1640213770000|2021-12-22 22:56:10|207413.1|207116.1|207400.1|207103.1|207413.1|207116.1|207400.1|207103.1|5
1640213780000|2021-12-22 22:56:20|207401.7|207104.7|207432.8|207135.8|207432.8|207135.8|207400.8|207103.8|5
1640213790000|2021-12-22 22:56:30|207421.5|207124.5|207408.7|207111.7|207421.5|207124.5|207408.7|207111.7|5
1640213800000|2021-12-22 22:56:40|207412.8|207115.8|207414.1|207117.1|207414.1|207117.1|207412.8|207115.8|2
1640213810000|2021-12-22 22:56:50|207389.4|207092.4|207426.8|207129.8|207426.8|207129.8|207389.4|207092.4|4
1640213820000|2021-12-22 22:57:00|207423.9|207126.9|207410.3|207113.3|207423.9|207126.9|207410.3|207113.3|4
1640213830000|2021-12-22 22:57:10|207422.2|207125.2|207422.2|207125.2|207422.2|207125.2|207422.2|207125.2|1
1640213840000|2021-12-22 22:57:20|207405.2|207108.2|207434|207137|207434|207137|207401.5|207104.5|3
1640213850000|2021-12-22 22:57:30|207423.9|207126.9|207417.4|207120.4|207423.9|207126.9|207411.8|207114.8|5
1640213860000|2021-12-22 22:57:40|207398.8|207101.8|207408.5|207111.5|207408.5|207111.5|207398.8|207101.8|2
1640213870000|2021-12-22 22:57:50|207407.7|207110.7|207397.3|207100.3|207407.7|207110.7|207397.3|207100.3|4
1640213880000|2021-12-22 22:58:00|207393.4|207096.4|207393.5|207096.5|207393.5|207096.5|207392.9|207095.9|3
1640213890000|2021-12-22 22:58:10|207413.7|207116.7|207447.1|207150.1|207447.1|207150.1|207413.7|207116.7|7
1640213900000|2021-12-22 22:58:20|207453.6|207156.6|207393.1|207096.1|207453.6|207156.6|207393.1|207096.1|7
1640213910000|2021-12-22 22:58:30|207391.4|207094.4|207393.9|207096.9|207393.9|207096.9|207391.1|207094.1|4
1640213920000|2021-12-22 22:58:40|207392.2|207095.2|207416.9|207119.9|207416.9|207119.9|207391.6|207094.6|6
1640213930000|2021-12-22 22:58:50|207417|207120|207405.8|207108.8|207421.4|207124.4|207405.8|207108.8|5
1640213940000|2021-12-22 22:59:00|207414.8|207117.8|207389.8|207092.8|207414.8|207117.8|207389.8|207092.8|4
1640213950000|2021-12-22 22:59:10|207425.8|207128.8|207404.8|207107.8|207425.8|207128.8|207404.1|207107.1|6
1640213960000|2021-12-22 22:59:20|207405.8|207108.8|207394.1|207097.1|207405.8|207108.8|207390.8|207093.8|4
1640213970000|2021-12-22 22:59:30|207420.4|207123.4|207409.1|207112.1|207420.4|207123.4|207409.1|207112.1|4
1640213980000|2021-12-22 22:59:40|207407.2|207110.2|207418.2|207121.2|207421.3|207124.3|207403.1|207106.1|7
1640213990000|2021-12-22 22:59:50|207414.6|207117.6|207406.8|207109.8|207414.6|207117.6|207405.1|207108.1|5
1640214000000|2021-12-22 23:00:00|207412.6|207115.6|207405.8|207108.8|207448.4|207151.4|207343.5|207046.5|36
1640214010000|2021-12-22 23:00:10|207401.5|207104.5|207404.5|207107.5|207423.1|207126.1|207401.5|207104.5|30
1640214020000|2021-12-22 23:00:20|207409.9|207112.9|207397.3|207100.3|207421.2|207124.2|207396.2|207099.2|25
1640214030000|2021-12-22 23:00:30|207395.4|207098.4|207388.6|207091.6|207402.8|207105.8|207361.5|207064.5|17
1640214040000|2021-12-22 23:00:40|207386.9|207089.9|207385.4|207088.4|207398.1|207101.1|207379.5|207082.5|28
1640214050000|2021-12-22 23:00:50|207383.2|207086.2|207362.4|207065.4|207385.4|207088.4|207332.1|207035.1|22
1640214060000|2021-12-22 23:01:00|207352.6|207055.6|207376.6|207079.6|207377.7|207080.7|207351.3|207054.3|22
1640214070000|2021-12-22 23:01:10|207366.8|207069.8|207373.9|207076.9|207377.2|207080.2|207366.8|207069.8|19
1640214080000|2021-12-22 23:01:20|207373.4|207076.4|207375.7|207078.7|207381.3|207084.3|207373.1|207076.1|18
1640214090000|2021-12-22 23:01:30|207375|207078|207385.1|207088.1|207385.5|207088.5|207370.9|207073.9|22
1640214100000|2021-12-22 23:01:40|207386.1|207089.1|207386|207089|207390.5|207093.5|207372.2|207075.2|17
1640214110000|2021-12-22 23:01:50|207386.1|207089.1|207390.3|207094.1|207390.3|207102.8|207374.1|207077.1|27
1640214120000|2021-12-22 23:02:00|207392.2|207095.2|207393|207096|207393.6|207101.8|207376.7|207093.1|27
1640214130000|2021-12-22 23:02:10|207384.9|207099.4|207409.2|207112.2|207409.3|207119.7|207381.8|207096|27
1640214140000|2021-12-22 23:02:20|207383.1|207129.9|207403.5|207106.5|207405.4|207129.9|207383.1|207104.4|21
1640214150000|2021-12-22 23:02:30|207402.3|207108.9|207320.3|207170.3|207404.2|207173.5|207320.1|207105.2|15
1640214160000|2021-12-22 23:02:40|207320.6|207170.6|207389.7|207111.2|207393.6|207173.4|207320.1|207108.6|21
1640214170000|2021-12-22 23:02:50|207385.6|207116.8|207323.9|207173.9|207385.6|207173.9|207317.9|207116.8|12
1640214180000|2021-12-22 23:03:00|207322.7|207172.7|207300.5|207043.8|207323.4|207173.4|207243.7|207021.9|20
1640214190000|2021-12-22 23:03:10|207300.9|207034.3|207252.8|207102.8|207305.6|207104|207246.3|207034.3|14
1640214200000|2021-12-22 23:03:20|207254.6|207104.6|207255.9|207105.9|207256.6|207106.6|207247.9|207097.9|15
1640214210000|2021-12-22 23:03:30|207265|207115|207197.2|207047.2|207272|207122|207190.2|207040.2|27
1640214220000|2021-12-22 23:03:40|207203.1|207053.1|207196.5|207046.5|207209.4|207059.4|207187|207037|26
1640214230000|2021-12-22 23:03:50|207197.7|207047.7|207197.7|207047.7|207197.8|207047.8|207191.8|207041.8|20
1640214240000|2021-12-22 23:04:00|207197.4|207047.4|207197.9|207047.9|207199.6|207049.6|207197.1|207047.1|19
1640214250000|2021-12-22 23:04:10|207197.6|207047.6|207197.5|207047.5|207199.7|207049.7|207197.3|207047.3|18
1640214260000|2021-12-22 23:04:20|207197.4|207047.4|207194.3|207044.3|207205.6|207055.6|207194.3|207044.3|19
1640214270000|2021-12-22 23:04:30|207194.4|207044.4|207196.7|207046.7|207198.7|207048.7|207194.4|207044.4|14
1640214280000|2021-12-22 23:04:40|207196.5|207046.5|207197.2|207047.2|207198.3|207048.3|207194.2|207044.2|16
1640214290000|2021-12-22 23:04:50|207196.6|207046.6|207194.9|207044.9|207200.3|207050.3|207194|207044|14
1640214300000|2021-12-22 23:05:00|207195.6|207045.6|207203.2|207053.2|207204.8|207054.8|207195.6|207045.6|21
1640214310000|2021-12-22 23:05:10|207203.3|207053.3|207172.7|207022.7|207203.5|207053.5|207172.2|207022.2|20
1640214320000|2021-12-22 23:05:20|207172.3|207022.3|207172.8|207022.8|207175|207025|207170.4|207020.4|18
1640214330000|2021-12-22 23:05:30|207172.6|207022.6|207172.2|207022.2|207192.2|207042.2|207170.2|207020.2|20
1640214340000|2021-12-22 23:05:40|207171|207021|207170.5|207020.5|207171.5|207021.5|207170.2|207020.2|7
1640214350000|2021-12-22 23:05:50|207170.8|207020.8|207161.7|207011.7|207229.7|207030.8|207157.6|206938.5|17
1640214360000|2021-12-22 23:06:00|207161.2|207011.2|207160.6|207010.6|207161.2|207011.2|207159.4|207009.4|18
1640214370000|2021-12-22 23:06:10|207161|207011|207161.1|207011.1|207161.1|207011.1|207160.6|207010.6|10
1640214380000|2021-12-22 23:06:20|207164.1|207014.1|207165.7|207015.7|207165.7|207015.7|207160.9|207010.9|8
1640214390000|2021-12-22 23:06:30|207161.7|207011.7|207173.7|207023.7|207218.9|207025.2|207161.7|206960.3|20
1640214400000|2021-12-22 23:06:40|207173.1|207023.1|207156.6|207006.6|207173.7|207023.7|207153.4|207003.4|15
1640214410000|2021-12-22 23:06:50|207157.2|207007.2|207158.3|207008.3|207161.8|207011.8|207154.4|207004.4|15
1640214420000|2021-12-22 23:07:00|207158.8|207008.8|207156.3|207006.3|207158.8|207008.8|207156.3|207006.3|8
1640214430000|2021-12-22 23:07:10|207157.4|207007.4|207161.4|207011.4|207161.4|207011.4|207156.9|207006.9|10
1640214440000|2021-12-22 23:07:20|207160|207010|207156|207006|207160|207010|207155|207005|5
1640214450000|2021-12-22 23:07:30|207156.5|207006.5|207160.7|207010.7|207161.3|207011.3|207155.6|207005.6|9
1640214460000|2021-12-22 23:07:40|207159.8|207009.8|207156.7|207006.7|207159.8|207009.8|207156.7|207006.7|8
1640214470000|2021-12-22 23:07:50|207157.1|207007.1|207168.9|207018.9|207169.1|207019.1|207155.8|207005.8|10
1640214480000|2021-12-22 23:08:00|207164.2|207014.2|207168.3|207018.3|207176.8|207026.8|207163.6|207013.6|21
1640214490000|2021-12-22 23:08:10|207168.9|207018.9|207162|207012|207169.3|207019.3|207157.1|207007.1|18
1640214500000|2021-12-22 23:08:20|207161.5|207011.5|207163.2|207013.2|207166.6|207016.6|207160.8|207010.8|14
1640214510000|2021-12-22 23:08:30|207162.2|207012.2|207161.8|207011.8|207165.8|207015.8|207161.8|207011.8|10
1640214520000|2021-12-22 23:08:40|207162.2|207012.2|207164.7|207014.7|207164.7|207014.7|207160.9|207010.9|8
1640214530000|2021-12-22 23:08:50|207162.9|207012.9|207150|207000|207170.3|207020.3|207133.9|206983.9|21
1640214540000|2021-12-22 23:09:00|207153.3|207003.3|207160.7|207010.7|207160.7|207010.7|207150.5|207000.5|22
1640214550000|2021-12-22 23:09:10|207160.9|207010.9|207162.2|207012.2|207163.5|207013.5|207160.9|207010.9|14
1640214560000|2021-12-22 23:09:20|207162.1|207012.1|207160.4|207010.4|207165.7|207015.7|207160.4|207010.4|8
1640214570000|2021-12-22 23:09:30|207160.5|207010.5|207162.4|207012.4|207167|207017|207149.1|206999.1|13
1640214580000|2021-12-22 23:09:40|207162.5|207012.5|207160.8|207010.8|207163.5|207013.5|207159.7|207009.7|11
1640214590000|2021-12-22 23:09:50|207160.9|207010.9|207138.7|206988.7|207171|207021|207138.7|206988.7|16
1640214600000|2021-12-22 23:10:00|207137.5|206987.5|207139.5|206989.5|207140.6|206990.6|207136.8|206986.8|17
1640214610000|2021-12-22 23:10:10|207139.7|206989.7|207147.7|206997.7|207147.9|206997.9|207138.9|206988.9|9
1640214620000|2021-12-22 23:10:20|207145.7|206995.7|207146.5|206996.5|207146.5|206996.5|207144.4|206994.4|9
1640214630000|2021-12-22 23:10:30|207147|206997|207163|207013|207165.7|207015.7|207147|206997|19
1640214640000|2021-12-22 23:10:40|207168.2|207018.2|207164.3|207014.3|207168.2|207018.2|207163.3|207013.3|9
1640214650000|2021-12-22 23:10:50|207164.8|207014.8|207175.7|207025.7|207215|207028.1|207162.4|206956.3|17
1640214660000|2021-12-22 23:11:00|207175.8|207025.8|207173.3|207023.3|207175.8|207025.8|207167.4|207017.4|19
1640214670000|2021-12-22 23:11:10|207173.6|207023.6|207169.9|207019.9|207173.6|207023.6|207169.9|207019.9|9
1640214680000|2021-12-22 23:11:20|207170.8|207020.8|207165.4|207015.4|207170.8|207020.8|207164.9|207014.9|9
1640214690000|2021-12-22 23:11:30|207166.3|207016.3|207174.3|207024.3|207174.3|207024.3|207165.2|207015.2|6
1640214700000|2021-12-22 23:11:40|207173.5|207023.5|207175.1|207025.1|207179|207029|207169|207019|17
1640214710000|2021-12-22 23:11:50|207174.9|207024.9|207174.8|207024.8|207177.1|207027.1|207171.9|207021.9|23
1640214720000|2021-12-22 23:12:00|207172.8|207022.8|207178.5|207028.5|207178.5|207028.5|207172.8|207022.8|10
1640214730000|2021-12-22 23:12:10|207180|207030|207174|207024|207180|207030|207174|207024|8
1640214740000|2021-12-22 23:12:20|207175.5|207025.5|207179.6|207029.6|207186|207036|207171|207021|11
1640214750000|2021-12-22 23:12:30|207179.2|207029.2|207171.8|207021.8|207180.8|207030.8|207170.9|207020.9|17
1640214760000|2021-12-22 23:12:40|207171.6|207021.6|207174.4|207024.4|207174.4|207024.4|207171.2|207021.2|16
1640214770000|2021-12-22 23:12:50|207174.5|207024.5|207171.7|207021.7|207179.2|207029.2|207171.1|207021.1|20
1640214780000|2021-12-22 23:13:00|207171.8|207021.8|207175.4|207025.4|207180.7|207030.7|207171.8|207021.8|10
1640214790000|2021-12-22 23:13:10|207175.5|207025.5|207174.3|207024.3|207175.5|207025.5|207173.6|207023.6|11
1640214800000|2021-12-22 23:13:20|207174.1|207024.1|207178|207028|207181.7|207031.7|207173.1|207023.1|15
1640214810000|2021-12-22 23:13:30|207178.3|207028.3|207179.6|207029.6|207181.3|207031.3|207171.4|207021.4|12
1640214820000|2021-12-22 23:13:40|207179.3|207029.3|207173.5|207023.5|207179.3|207029.3|207173.5|207023.5|16
1640214830000|2021-12-22 23:13:50|207173.8|207023.8|207172.7|207022.7|207174.1|207024.1|207171.8|207021.8|7
1640214840000|2021-12-22 23:14:00|207172|207022|207170.9|207020.9|207175|207025|207170.5|207020.5|20
1640214850000|2021-12-22 23:14:10|207170.8|207020.8|207179.3|207029.3|207180.8|207030.8|207168.3|207018.3|20
1640214860000|2021-12-22 23:14:20|207174.7|207024.7|207169|207019|207177.7|207027.7|207167.3|207017.3|21
1640214870000|2021-12-22 23:14:30|207168.2|207018.2|207159.9|207009.9|207168.2|207018.2|207159.3|207009.3|19
1640214880000|2021-12-22 23:14:40|207159.4|207009.4|207159.6|207009.6|207160.5|207010.5|207159.4|207009.4|14
1640214890000|2021-12-22 23:14:50|207159.4|207009.4|207160.7|207010.7|207169.3|207019.3|207159.4|207009.4|21
1640214900000|2021-12-22 23:15:00|207160.9|207010.9|207178.9|207028.9|207178.9|207028.9|207160.9|207010.9|25
1640214910000|2021-12-22 23:15:10|207178.8|207028.8|207172.5|207022.5|207178.8|207028.8|207172.5|207022.5|21
1640214920000|2021-12-22 23:15:20|207172.1|207022.1|207174.9|207024.9|207174.9|207024.9|207166.6|207016.6|18
1640214930000|2021-12-22 23:15:30|207175.6|207025.6|207174.8|207024.8|207179.3|207029.3|207168.3|207018.3|23
1640214940000|2021-12-22 23:15:40|207174.3|207024.3|207176.2|207026.2|207181.4|207031.4|207169.6|207019.6|22
1640214950000|2021-12-22 23:15:50|207176.5|207026.5|207178.1|207028.1|207181.9|207031.9|207174.7|207024.7|24
1640214960000|2021-12-22 23:16:00|207178.4|207028.4|207180.1|207030.1|207183.5|207033.5|207176.9|207026.9|25
1640214970000|2021-12-22 23:16:10|207179.8|207029.8|207170.3|207020.3|207180.4|207030.4|207166.3|207016.3|22
1640214980000|2021-12-22 23:16:20|207171|207021|207179.1|207029.1|207179.1|207029.1|207170.5|207020.5|25
1640214990000|2021-12-22 23:16:30|207178.5|207028.5|207172.7|207022.7|207228.4|207031.4|207167.6|206965|27
1640215000000|2021-12-22 23:16:40|207172|207022|207175.7|207025.7|207185.1|207035.1|207172|207022|25
1640215010000|2021-12-22 23:16:50|207179|207029|207179.7|207029.7|207183.9|207033.9|207176.9|207026.9|25
1640215020000|2021-12-22 23:17:00|207177.9|207027.9|207174.2|207024.2|207179.4|207029.4|207174|207024|29
1640215030000|2021-12-22 23:17:10|207174.6|207024.6|207175.9|207025.9|207184.1|207034.1|207171.2|207021.2|28
1640215040000|2021-12-22 23:17:20|207175.5|207025.5|207176.2|207026.2|207184.6|207034.6|207174.7|207024.7|22
1640215050000|2021-12-22 23:17:30|207175.7|207025.7|207172.6|207022.6|207184.6|207034.6|207170.9|207020.9|22
1640215060000|2021-12-22 23:17:40|207172.7|207022.7|207172.3|207022.3|207174.1|207024.1|207172.3|207022.3|23
1640215070000|2021-12-22 23:17:50|207176.6|207026.6|207173.2|207023.2|207177.4|207027.4|207171.1|207021.1|22
1640215080000|2021-12-22 23:18:00|207173.3|207023.3|207170.6|207020.6|207173.3|207023.3|207166|207016|24
1640215090000|2021-12-22 23:18:10|207171.3|207021.3|207172.2|207022.2|207178.7|207028.7|207168.8|207018.8|26
1640215100000|2021-12-22 23:18:20|207176.4|207026.4|207181.8|207031.8|207185|207035|207176.4|207026.4|28
1640215110000|2021-12-22 23:18:30|207185.7|207035.7|207182.8|207032.8|207189.5|207039.5|207182.8|207032.8|28
1640215120000|2021-12-22 23:18:40|207182.7|207032.7|207179.3|207029.3|207183.3|207033.3|207179.1|207029.1|28
1640215130000|2021-12-22 23:18:50|207180.1|207030.1|207175.7|207025.7|207180.1|207030.1|207175|207025|20
1640215140000|2021-12-22 23:19:00|207177.4|207027.4|207168.5|207018.5|207178.9|207028.9|207168.2|207018.2|32
1640215150000|2021-12-22 23:19:10|207168.3|207018.3|207176.4|207026.4|207178.2|207028.2|207167.4|207017.4|27
1640215160000|2021-12-22 23:19:20|207176.5|207026.5|207174.1|207024.1|207177.8|207027.8|207173.9|207023.9|30
1640215170000|2021-12-22 23:19:30|207176|207026|207175.2|207025.2|207176.3|207026.3|207173.9|207023.9|18
1640215180000|2021-12-22 23:19:40|207174.9|207024.9|207169.5|207019.5|207175|207025|207169.1|207019.1|19
1640215190000|2021-12-22 23:19:50|207169.4|207019.4|207168|207018|207169.4|207019.4|207167.5|207017.5|13
1640215200000|2021-12-22 23:20:00|207168.6|207018.6|207171.8|207021.8|207171.8|207021.8|207167.3|207017.3|15
1640215210000|2021-12-22 23:20:10|207172.3|207022.3|207167.5|207017.5|207172.3|207022.3|207167.5|207017.5|12
1640215220000|2021-12-22 23:20:20|207167.8|207017.8|207166.3|207016.3|207168.3|207018.3|207166.2|207016.2|9
1640215230000|2021-12-22 23:20:30|207167.3|207017.3|207165.3|207015.3|207169.7|207019.7|207165.1|207015.1|18
1640215240000|2021-12-22 23:20:40|207165.2|207015.2|207163.4|207013.4|207169|207019|207163.4|207013.4|15
1640215250000|2021-12-22 23:20:50|207164.9|207014.9|207164|207014|207165.1|207015.1|207163.1|207013.1|10
1640215260000|2021-12-22 23:21:00|207165.1|207015.1|207168.9|207018.9|207170.4|207020.4|207165.1|207015.1|12
1640215270000|2021-12-22 23:21:10|207168.5|207018.5|207166|207016|207168.6|207018.6|207166|207016|6
1640215280000|2021-12-22 23:21:20|207165.8|207015.8|207175|207025|207176.8|207026.8|207165.1|207015.1|20
1640215290000|2021-12-22 23:21:30|207175.5|207025.5|207175.6|207025.6|207177.2|207027.2|207174.7|207024.7|17
1640215300000|2021-12-22 23:21:40|207176|207026|207185.2|207035.2|207185.2|207035.2|207175.2|207025.2|17
1640215310000|2021-12-22 23:21:50|207186.3|207036.3|207176.9|207026.9|207188|207038|207172.5|207022.5|22
1640215320000|2021-12-22 23:22:00|207174.5|207024.5|207165.6|207015.6|207174.5|207024.5|207160.6|207010.6|30
1640215330000|2021-12-22 23:22:10|207165.1|207015.1|207172|207022|207172.8|207022.8|207165.1|207015.1|22
1640215340000|2021-12-22 23:22:20|207172.3|207022.3|207180.1|207030.1|207180.6|207030.6|207171.2|207021.2|24
1640215350000|2021-12-22 23:22:30|207180.3|207030.3|207170|207020|207186.5|207036.5|207170|207020|26
1640215360000|2021-12-22 23:22:40|207169.3|207019.3|207162.3|207012.3|207169.3|207019.3|207161.7|207011.7|20
1640215370000|2021-12-22 23:22:50|207162.2|207012.2|207163.4|207013.4|207164.1|207014.1|207158.5|207008.5|28
1640215380000|2021-12-22 23:23:00|207162.1|207012.1|207161|207011|207163.6|207013.6|207160|207010|27
1640215390000|2021-12-22 23:23:10|207160.1|207010.1|207159|207009|207160.1|207010.1|207158.5|207008.5|15
1640215400000|2021-12-22 23:23:20|207161.5|207011.5|207159.2|207009.2|207161.8|207011.8|207158.3|207008.3|15
1640215410000|2021-12-22 23:23:30|207158.7|207008.7|207157.9|207007.9|207158.9|207008.9|207157.1|207007.1|22
1640215420000|2021-12-22 23:23:40|207157.3|207007.3|207161|207011|207161|207011|207156.8|207006.8|18
1640215430000|2021-12-22 23:23:50|207160.1|207010.1|207159.6|207009.6|207161.4|207011.4|207159|207009|17
1640215440000|2021-12-22 23:24:00|207159.3|207009.3|207159.3|207009.3|207161.8|207011.8|207156.2|207006.2|21
1640215450000|2021-12-22 23:24:10|207159.8|207009.8|207159.1|207009.1|207159.8|207009.8|207158.3|207008.3|8
1640215460000|2021-12-22 23:24:20|207157.3|207007.3|207158.8|207008.8|207159.2|207009.2|207156.3|207006.3|17
1640215470000|2021-12-22 23:24:30|207157.5|207007.5|207159.5|207009.5|207161.3|207011.3|207156.1|207006.1|12
1640215480000|2021-12-22 23:24:40|207160.4|207010.4|207163.7|207013.7|207164.1|207014.1|207160.4|207010.4|14
1640215490000|2021-12-22 23:24:50|207163.2|207013.2|207165.4|207015.4|207165.4|207015.4|207159.7|207009.7|11
1640215500000|2021-12-22 23:25:00|207165.1|207015.1|207162|207012|207165.1|207015.1|207159.1|207009.1|21
1640215510000|2021-12-22 23:25:10|207161.9|207011.9|207162.2|207012.2|207163.9|207013.9|207158.8|207008.8|18
1640215520000|2021-12-22 23:25:20|207162.1|207012.1|207161.7|207011.7|207163.4|207013.4|207160.4|207010.4|13
1640215530000|2021-12-22 23:25:30|207161.4|207011.4|207159.8|207009.8|207162.1|207012.1|207159.2|207009.2|9
1640215540000|2021-12-22 23:25:40|207159.4|207009.4|207163.4|207013.4|207163.7|207013.7|207159.4|207009.4|13
1640215550000|2021-12-22 23:25:50|207162.4|207012.4|207163.3|207013.3|207164.9|207014.9|207160.7|207010.7|16
1640215560000|2021-12-22 23:26:00|207163.4|207013.4|207162.4|207012.4|207165.4|207015.4|207162.4|207012.4|18
1640215570000|2021-12-22 23:26:10|207162.7|207012.7|207164.6|207014.6|207164.6|207014.6|207161.4|207011.4|14
1640215580000|2021-12-22 23:26:20|207164.3|207014.3|207162.6|207012.6|207164.3|207014.3|207160.3|207010.3|15
1640215590000|2021-12-22 23:26:30|207163.1|207013.1|207162.6|207012.6|207163.1|207013.1|207160.1|207010.1|14
1640215600000|2021-12-22 23:26:40|207162.1|207012.1|207164.2|207014.2|207165.9|207015.9|207162|207012|7
1640215610000|2021-12-22 23:26:50|207161.9|207011.9|207162.3|207012.3|207162.7|207012.7|207161.1|207011.1|9
1640215620000|2021-12-22 23:27:00|207161.4|207011.4|207166.9|207016.9|207167.1|207017.1|207161.4|207011.4|12
1640215630000|2021-12-22 23:27:10|207167|207017|207169.3|207019.3|207170.6|207020.6|207165.5|207015.5|20
1640215640000|2021-12-22 23:27:20|207169.4|207019.4|207170.8|207020.8|207171.3|207021.3|207168.4|207018.4|19
1640215650000|2021-12-22 23:27:30|207171.1|207021.1|207172.5|207022.5|207172.5|207022.5|207171.1|207021.1|11
1640215660000|2021-12-22 23:27:40|207172.3|207022.3|207169.6|207019.6|207172.3|207022.3|207169.2|207019.2|13
1640215670000|2021-12-22 23:27:50|207168|207018|207165.4|207015.4|207168.6|207018.6|207164.5|207014.5|20
1640215680000|2021-12-22 23:28:00|207165.7|207015.7|207166.6|207016.6|207166.6|207016.6|207164.3|207014.3|13
1640215690000|2021-12-22 23:28:10|207167.7|207017.7|207155.4|207005.4|207167.7|207017.7|207155.4|207005.4|12
1640215700000|2021-12-22 23:28:20|207168.5|207018.5|207172.1|207022.1|207172.5|207022.5|207168.5|207018.5|25
1640215710000|2021-12-22 23:28:30|207171.7|207021.7|207173.5|207023.5|207173.5|207023.5|207170.5|207020.5|16
1640215720000|2021-12-22 23:28:40|207173.6|207023.6|207173.1|207023.1|207173.9|207023.9|207172.3|207022.3|18
1640215730000|2021-12-22 23:28:50|207173.6|207023.6|207172.8|207022.8|207173.6|207023.6|207171.9|207021.9|15
1640215740000|2021-12-22 23:29:00|207172.9|207022.9|207171.4|207021.4|207173.2|207023.2|207170.2|207020.2|19
1640215750000|2021-12-22 23:29:10|207171|207021|207169.7|207019.7|207175.8|207025.8|207169|207019|19
1640215760000|2021-12-22 23:29:20|207164.4|207014.4|207173.7|207023.7|207174.3|207024.3|207164.4|207014.4|30
1640215770000|2021-12-22 23:29:30|207173.5|207023.5|207171.5|207021.5|207173.7|207023.7|207171.1|207021.1|13
1640215780000|2021-12-22 23:29:40|207171.6|207021.6|207171.5|207021.5|207171.9|207021.9|207170.9|207020.9|15
1640215790000|2021-12-22 23:29:50|207173.1|207023.1|207172.2|207022.2|207173.6|207023.6|207172.2|207022.2|10
1640215800000|2021-12-22 23:30:00|207171.7|207021.7|207165|207015|207171.8|207021.8|207165|207015|16
1640215810000|2021-12-22 23:30:10|207171.9|207021.9|207168.5|207018.5|207171.9|207021.9|207167.7|207017.7|9
1640215820000|2021-12-22 23:30:20|207170.6|207020.6|207173.1|207023.1|207174.3|207024.3|207169.5|207019.5|10
1640215830000|2021-12-22 23:30:30|207170.8|207020.8|207175.5|207025.5|207175.7|207025.7|207169.3|207019.3|18
1640215840000|2021-12-22 23:30:40|207175.1|207025.1|207172.5|207022.5|207175.6|207025.6|207171|207021|9
1640215850000|2021-12-22 23:30:50|207172.2|207022.2|207172.9|207022.9|207175.2|207025.2|207172.1|207022.1|11
1640215860000|2021-12-22 23:31:00|207173.2|207023.2|207171.6|207021.6|207174.9|207024.9|207168.2|207018.2|16
1640215870000|2021-12-22 23:31:10|207172|207022|207174.4|207024.4|207174.6|207024.6|207166.1|207016.1|20
1640215880000|2021-12-22 23:31:20|207172.9|207022.9|207170.7|207020.7|207172.9|207022.9|207169.6|207019.6|19
1640215890000|2021-12-22 23:31:30|207170.5|207020.5|207172.9|207022.9|207174.6|207024.6|207170.5|207020.5|21
1640215900000|2021-12-22 23:31:40|207172.2|207022.2|207164.3|207014.3|207173.1|207023.1|207163.6|207013.6|20
1640215910000|2021-12-22 23:31:50|207169.4|207019.4|207167.1|207017.1|207174.9|207024.9|207164|207014|23
1640215920000|2021-12-22 23:32:00|207167.7|207017.7|207165|207015|207170.2|207020.2|207163.5|207013.5|19
1640215930000|2021-12-22 23:32:10|207165.2|207015.2|207168|207018|207168.8|207018.8|207165.2|207015.2|10
1640215940000|2021-12-22 23:32:20|207166.3|207016.3|207166.8|207016.8|207166.8|207016.8|207165.9|207015.9|7
1640215950000|2021-12-22 23:32:30|207166.6|207016.6|207170.2|207020.2|207172.4|207022.4|207165.5|207015.5|11
1640215960000|2021-12-22 23:32:40|207173.4|207023.4|207172.7|207022.7|207173.4|207023.4|207167.2|207017.2|23
1640215970000|2021-12-22 23:32:50|207172.5|207022.5|207172.4|207022.4|207172.6|207022.6|207172.2|207022.2|11
1640215980000|2021-12-22 23:33:00|207172.5|207022.5|207178.4|207028.4|207180.8|207030.8|207171.6|207021.6|13
1640215990000|2021-12-22 23:33:10|207177.3|207027.3|207165.2|207015.2|207177.9|207027.9|207161.9|207011.9|14
1640216000000|2021-12-22 23:33:20|207164.9|207014.9|207171.3|207021.3|207178.9|207028.9|207164.9|207014.9|13
1640216010000|2021-12-22 23:33:30|207170.4|207020.4|207171.6|207021.6|207174.5|207024.5|207167.6|207017.6|12
1640216020000|2021-12-22 23:33:40|207170.7|207020.7|207172.8|207022.8|207176.3|207026.3|207169.4|207019.4|8
1640216030000|2021-12-22 23:33:50|207173.8|207023.8|207171.4|207021.4|207174.3|207024.3|207170.2|207020.2|12
1640216040000|2021-12-22 23:34:00|207172.7|207022.7|207169.5|207019.5|207178.1|207028.1|207169.2|207019.2|17
1640216050000|2021-12-22 23:34:10|207170.4|207020.4|207168.3|207018.3|207175.8|207025.8|207167.5|207017.5|15
1640216060000|2021-12-22 23:34:20|207168.6|207018.6|207162.9|207012.9|207179.4|207029.4|207162.9|207012.9|25
1640216070000|2021-12-22 23:34:30|207166.4|207016.4|207167.7|207017.7|207168.4|207018.4|207165.3|207015.3|13
1640216080000|2021-12-22 23:34:40|207167.5|207017.5|207172.6|207022.6|207177.2|207027.2|207167.5|207017.5|15
1640216090000|2021-12-22 23:34:50|207172.8|207022.8|207172|207022|207173.3|207023.3|207169|207019|12
1640216100000|2021-12-22 23:35:00|207172.6|207022.6|207172.4|207022.4|207177.4|207027.4|207167.9|207017.9|17
1640216110000|2021-12-22 23:35:10|207169.1|207019.1|207177.3|207027.3|207180.9|207030.9|207169.1|207019.1|18
1640216120000|2021-12-22 23:35:20|207175.8|207025.8|207173.7|207023.7|207175.8|207025.8|207173.2|207023.2|15
1640216130000|2021-12-22 23:35:30|207173|207023|207171.2|207021.2|207181.8|207031.8|207169.5|207019.5|22
1640216140000|2021-12-22 23:35:40|207171.7|207021.7|207175.5|207025.5|207180.1|207030.1|207170.3|207020.3|15
1640216150000|2021-12-22 23:35:50|207174.7|207024.7|207172.8|207022.8|207175.4|207025.4|207172.8|207022.8|12
1640216160000|2021-12-22 23:36:00|207174.3|207024.3|207174.4|207024.4|207181.9|207031.9|207173.1|207023.1|12
1640216170000|2021-12-22 23:36:10|207175.3|207025.3|207163.6|207013.6|207177.9|207027.9|207157.4|207007.4|16
1640216180000|2021-12-22 23:36:20|207163.3|207013.3|207172.8|207022.8|207179.4|207029.4|207163.3|207013.3|27
1640216190000|2021-12-22 23:36:30|207178.1|207028.1|207172.8|207022.8|207178.1|207028.1|207167.9|207017.9|11
1640216200000|2021-12-22 23:36:40|207172.7|207022.7|207175.4|207025.4|207176|207026|207172.2|207022.2|9
1640216210000|2021-12-22 23:36:50|207173.8|207023.8|207171|207021|207174.3|207024.3|207170.7|207020.7|9
1640216220000|2021-12-22 23:37:00|207171.5|207021.5|207178.3|207028.3|207184.2|207034.2|207168.5|207018.5|21
1640216230000|2021-12-22 23:37:10|207178.6|207028.6|207171.5|207021.5|207178.6|207028.6|207170.4|207020.4|15
1640216240000|2021-12-22 23:37:20|207169.7|207019.7|207178.8|207028.8|207180.8|207030.8|207168.3|207018.3|22
1640216250000|2021-12-22 23:37:30|207179.7|207029.7|207178.3|207028.3|207185.9|207035.9|207178|207028|16
1640216260000|2021-12-22 23:37:40|207179.5|207029.5|207185.2|207035.2|207188.2|207038.2|207179.2|207029.2|11
1640216270000|2021-12-22 23:37:50|207185.8|207035.8|207177.6|207027.6|207185.8|207035.8|207177.6|207027.6|13
1640216280000|2021-12-22 23:38:00|207175|207025|207181.2|207031.2|207187.7|207037.7|207168|207018|15
1640216290000|2021-12-22 23:38:10|207180.7|207030.7|207196.9|207046.9|207206.2|207056.2|207178.5|207028.5|21
1640216300000|2021-12-22 23:38:20|207197|207047|207205|207055|207211|207061|207197|207047|28
1640216310000|2021-12-22 23:38:30|207204.4|207054.4|207209.6|207059.6|207210|207060|207202.8|207052.8|19
1640216320000|2021-12-22 23:38:40|207209.3|207059.3|207204|207054|207210.2|207060.2|207203.6|207053.6|24
1640216330000|2021-12-22 23:38:50|207203.6|207053.6|207204.7|207054.7|207208.6|207058.6|207201.9|207051.9|16
1640216340000|2021-12-22 23:39:00|207204.2|207054.2|207205.4|207055.4|207210.7|207060.7|207202.6|207052.6|14
1640216350000|2021-12-22 23:39:10|207202.6|207052.6|207201.6|207051.6|207202.6|207052.6|207195.1|207045.1|13
1640216360000|2021-12-22 23:39:20|207200.9|207050.9|207205.5|207055.5|207210.7|207060.7|207199.6|207049.6|15
1640216370000|2021-12-22 23:39:30|207204.8|207054.8|207204.1|207054.1|207210|207060|207202.9|207052.9|15
1640216380000|2021-12-22 23:39:40|207205|207055|207199.3|207049.3|207205|207055|207198.9|207048.9|9
1640216390000|2021-12-22 23:39:50|207199.2|207049.2|207204.5|207054.5|207211.3|207061.3|207199.2|207049.2|12
1640216400000|2021-12-22 23:40:00|207205.1|207055.1|207198.3|207048.3|207205.1|207055.1|207198.1|207048.1|11
1640216410000|2021-12-22 23:40:10|207211.1|207061.1|207204.1|207054.1|207211.1|207061.1|207203|207053|9
1640216420000|2021-12-22 23:40:20|207203.5|207053.5|207204.8|207054.8|207207.2|207057.2|207203.5|207053.5|7
1640216430000|2021-12-22 23:40:30|207204.4|207054.4|207200.8|207050.8|207204.4|207054.4|207200.1|207050.1|10
1640216440000|2021-12-22 23:40:40|207200|207050|207205.4|207055.4|207205.4|207055.4|207197.2|207047.2|7
1640216450000|2021-12-22 23:40:50|207202.1|207052.1|207200.3|207050.3|207203|207053|207200.3|207050.3|7
1640216460000|2021-12-22 23:41:00|207200.6|207050.6|207198.5|207048.5|207206.4|207056.4|207197.1|207047.1|9
1640216470000|2021-12-22 23:41:10|207198.2|207048.2|207203.5|207053.5|207203.8|207053.8|207197.9|207047.9|7
1640216480000|2021-12-22 23:41:20|207201.9|207051.9|207201.4|207051.4|207201.9|207051.9|207199.8|207049.8|5
1640216490000|2021-12-22 23:41:30|207201.2|207051.2|207202.1|207052.1|207203.3|207053.3|207200.5|207050.5|12
1640216500000|2021-12-22 23:41:40|207199.5|207049.5|207198.9|207048.9|207200.6|207050.6|207198.5|207048.5|7
1640216510000|2021-12-22 23:41:50|207199.1|207049.1|207203.3|207053.3|207203.3|207053.3|207197.9|207047.9|9
1640216520000|2021-12-22 23:42:00|207201.7|207051.7|207201.3|207051.3|207201.7|207051.7|207200.7|207050.7|9
1640216530000|2021-12-22 23:42:10|207199.7|207049.7|207201.4|207051.4|207201.4|207051.4|207199.4|207049.4|10
1640216540000|2021-12-22 23:42:20|207200.7|207050.7|207196.4|207046.4|207203.6|207053.6|207196.4|207046.4|8
1640216550000|2021-12-22 23:42:30|207197.2|207047.2|207195.2|207045.2|207201.6|207051.6|207194.6|207044.6|14
1640216560000|2021-12-22 23:42:40|207195.5|207045.5|207197.8|207047.8|207202.4|207052.4|207194.9|207044.9|10
1640216570000|2021-12-22 23:42:50|207197.6|207047.6|207197.3|207047.3|207197.6|207047.6|207196.9|207046.9|6
1640216580000|2021-12-22 23:43:00|207199.5|207049.5|207197|207047|207199.5|207049.5|207196.8|207046.8|11
1640216590000|2021-12-22 23:43:10|207197.1|207047.1|207195.6|207045.6|207199.6|207049.6|207195.6|207045.6|13
1640216600000|2021-12-22 23:43:20|207195.5|207045.5|207196.4|207046.4|207201.6|207051.6|207195.5|207045.5|10
1640216610000|2021-12-22 23:43:30|207196.1|207046.1|207199.5|207049.5|207199.5|207049.5|207195.1|207045.1|11
1640216620000|2021-12-22 23:43:40|207199.4|207049.4|207197.5|207047.5|207199.4|207049.4|207197.5|207047.5|7
1640216630000|2021-12-22 23:43:50|207197.6|207047.6|207198.9|207048.9|207202.1|207052.1|207197.6|207047.6|8
1640216640000|2021-12-22 23:44:00|207199.3|207049.3|207195.4|207045.4|207200.9|207050.9|207193.8|207043.8|12
1640216650000|2021-12-22 23:44:10|207198.6|207048.6|207196.9|207046.9|207198.6|207048.6|207196|207046|13
1640216660000|2021-12-22 23:44:20|207196.5|207046.5|207200.1|207050.1|207201|207051|207196.5|207046.5|9
1640216670000|2021-12-22 23:44:30|207199.6|207049.6|207205.4|207055.4|207206.6|207056.6|207195.9|207045.9|16
1640216680000|2021-12-22 23:44:40|207204.6|207054.6|207209.3|207059.3|207209.7|207059.7|207204.2|207054.2|14
1640216690000|2021-12-22 23:44:50|207209.2|207059.2|207207.3|207057.3|207209.2|207059.2|207207.3|207057.3|10
1640216700000|2021-12-22 23:45:00|207207.2|207057.2|207207.6|207057.6|207208.9|207058.9|207205.1|207055.1|13
1640216710000|2021-12-22 23:45:10|207207.7|207057.7|207204.7|207054.7|207207.7|207057.7|207204.7|207054.7|13
1640216720000|2021-12-22 23:45:20|207205.1|207055.1|207205.2|207055.2|207207.8|207057.8|207204.1|207054.1|17
1640216730000|2021-12-22 23:45:30|207205.1|207055.1|207225.1|207075.1|207226|207076|207205.1|207055.1|21
1640216740000|2021-12-22 23:45:40|207223.4|207073.4|207225.1|207075.1|207225.1|207075.1|207221.6|207071.6|20
1640216750000|2021-12-22 23:45:50|207252.4|207102.4|207264.6|207114.6|207266.9|207116.9|207252.4|207102.4|27
1640216760000|2021-12-22 23:46:00|207264.3|207114.3|207270.4|207120.4|207270.4|207120.4|207263.8|207113.8|29
1640216770000|2021-12-22 23:46:10|207270.2|207120.2|207276.3|207126.3|207276.3|207126.3|207269.1|207119.1|23
1640216780000|2021-12-22 23:46:20|207276.4|207126.4|207274|207124|207276.8|207126.8|207269.8|207119.8|25
1640216790000|2021-12-22 23:46:30|207275.7|207125.7|207277.1|207127.1|207278.1|207128.1|207274.6|207124.6|15
1640216800000|2021-12-22 23:46:40|207277.2|207127.2|207278.3|207128.3|207279.1|207129.1|207277.2|207127.2|19
1640216810000|2021-12-22 23:46:50|207271.3|207121.3|207274.6|207124.6|207274.9|207124.9|207267.4|207117.4|20
1640216820000|2021-12-22 23:47:00|207273.7|207123.7|207270.4|207120.4|207277.3|207127.3|207270.4|207120.4|18
1640216830000|2021-12-22 23:47:10|207271.5|207121.5|207271.5|207121.5|207273.1|207123.1|207270|207120|13
1640216840000|2021-12-22 23:47:20|207275.7|207125.7|207273.7|207123.7|207275.9|207125.9|207272.7|207122.7|17
1640216850000|2021-12-22 23:47:30|207276.5|207126.5|207274.4|207124.4|207277.9|207127.9|207274.3|207124.3|9
1640216860000|2021-12-22 23:47:40|207273.8|207123.8|207269.9|207119.9|207275.8|207125.8|207269.9|207119.9|8
1640216870000|2021-12-22 23:47:50|207270.8|207120.8|207271.4|207121.4|207271.6|207121.6|207270|207120|9
1640216880000|2021-12-22 23:48:00|207274.6|207124.6|207288.2|207138.2|207290.1|207140.1|207273.7|207123.7|16
1640216890000|2021-12-22 23:48:10|207293.1|207143.1|207310.7|207160.7|207314.4|207164.4|207288|207138|23
1640216900000|2021-12-22 23:48:20|207310.5|207160.5|207298.5|207148.5|207314.5|207164.5|207295.4|207145.4|19
1640216910000|2021-12-22 23:48:30|207298.6|207148.6|207305.8|207155.8|207307.6|207157.6|207298.5|207148.5|16
1640216920000|2021-12-22 23:48:40|207305.3|207155.3|207314.9|207164.9|207317.8|207167.8|207304.4|207154.4|11
1640216930000|2021-12-22 23:48:50|207322.9|207172.9|207311|207161|207325.2|207175.2|207308.8|207158.8|10
1640216940000|2021-12-22 23:49:00|207309.2|207159.2|207305|207155|207310.9|207160.9|207302.4|207152.4|11
1640216950000|2021-12-22 23:49:10|207304.9|207154.9|207312.3|207162.3|207312.3|207162.3|207298|207148|11
1640216960000|2021-12-22 23:49:20|207312.4|207162.4|207311.7|207161.7|207321.2|207171.2|207311.7|207161.7|11
1640216970000|2021-12-22 23:49:30|207311.6|207161.6|207311.7|207161.7|207311.7|207161.7|207311.6|207161.6|2
1640216980000|2021-12-22 23:49:40|207310.3|207160.3|207310.1|207160.1|207310.3|207160.3|207310.1|207160.1|2
1640216990000|2021-12-22 23:49:50|207310|207160|207313.8|207163.8|207322.7|207172.7|207310|207160|9
1640217000000|2021-12-22 23:50:00|207314.4|207164.4|207305.3|207155.3|207314.7|207164.7|207305.3|207155.3|7
1640217010000|2021-12-22 23:50:10|207315.7|207165.7|207313.2|207163.2|207315.7|207165.7|207313.2|207163.2|5
1640217020000|2021-12-22 23:50:20|207313.3|207163.3|207326.9|207176.9|207328.9|207178.9|207313.3|207163.3|4
1640217030000|2021-12-22 23:50:30|207324.5|207174.5|207317.3|207167.3|207330.3|207180.3|207317.2|207167.2|9
1640217040000|2021-12-22 23:50:40|207317.2|207167.2|207309.7|207159.7|207317.3|207167.3|207309.5|207159.5|4
1640217050000|2021-12-22 23:50:50|207309.3|207159.3|207309.9|207159.9|207310.2|207160.2|207309.3|207159.3|4
1640217060000|2021-12-22 23:51:00|207309.7|207159.7|207317.9|207167.9|207382.9|207192.6|207309.7|207111.3|8
1640217070000|2021-12-22 23:51:10|207311.1|207161.1|207327.4|207177.4|207331.9|207181.9|207311.1|207161.1|4
1640217080000|2021-12-22 23:51:20|207324.2|207174.2|207316.7|207166.7|207324.2|207174.2|207316.7|207166.7|5
1640217090000|2021-12-22 23:51:30|207317.2|207167.2|207312.4|207162.4|207317.2|207167.2|207312.4|207162.4|7
1640217100000|2021-12-22 23:51:40|207325.4|207175.4|207318|207168|207325.4|207175.4|207318|207168|5
1640217110000|2021-12-22 23:51:50|207309.8|207159.8|207303|207153|207309.8|207159.8|207303|207153|2
1640217120000|2021-12-22 23:52:00|207305.8|207155.8|207317.6|207167.6|207327.8|207177.8|207305.8|207155.8|9
1640217130000|2021-12-22 23:52:10|207315.8|207165.8|207314.3|207164.3|207315.8|207165.8|207314.2|207164.2|7
1640217140000|2021-12-22 23:52:20|207314.7|207164.7|207304.4|207154.4|207315.6|207165.6|207301.3|207151.3|7
1640217150000|2021-12-22 23:52:30|207306.5|207156.5|207314|207164|207315.4|207165.4|207306.5|207156.5|8
1640217160000|2021-12-22 23:52:40|207312.8|207162.8|207316.2|207166.2|207316.2|207166.2|207312|207162|3
1640217170000|2021-12-22 23:52:50|207315.7|207165.7|207316.7|207166.7|207316.7|207166.7|207309.6|207159.6|7
1640217180000|2021-12-22 23:53:00|207316.6|207166.6|207311.1|207161.1|207316.6|207166.6|207310.8|207160.8|6
1640217190000|2021-12-22 23:53:10|207311|207161|207311.3|207161.3|207311.3|207161.3|207311|207161|3
1640217200000|2021-12-22 23:53:20|207311|207161|207316.8|207166.8|207322.4|207172.4|207310.6|207160.6|10
1640217210000|2021-12-22 23:53:30|207310.2|207160.2|207315.1|207165.1|207337.5|207187.5|207310.2|207160.2|10
1640217220000|2021-12-22 23:53:40|207315.8|207165.8|207332.7|207182.7|207336.5|207186.5|207313.4|207163.4|7
1640217230000|2021-12-22 23:53:50|207326.2|207176.2|207326.8|207176.8|207332.2|207182.2|207326.2|207176.2|11
1640217240000|2021-12-22 23:54:00|207325.7|207175.7|207320.5|207170.5|207325.7|207175.7|207320.5|207170.5|4
1640217250000|2021-12-22 23:54:10|207317|207167|207327.8|207177.8|207330.5|207180.5|207315.9|207165.9|8
1640217260000|2021-12-22 23:54:20|207322.5|207172.5|207312.1|207162.1|207324.1|207174.1|207312.1|207162.1|7
1640217270000|2021-12-22 23:54:30|207344.4|207194.4|207329|207179|207344.4|207194.4|207329|207179|4
1640217280000|2021-12-22 23:54:40|207338.7|207188.7|207333.9|207183.9|207338.7|207188.7|207333.8|207183.8|3
1640217290000|2021-12-22 23:54:50|207326.4|207176.4|207325|207175|207326.4|207176.4|207325|207175|5
1640217300000|2021-12-22 23:55:00|207319.9|207169.9|207319.9|207169.9|207321.3|207171.3|207319.9|207169.9|3
1640217310000|2021-12-22 23:55:10|207318.6|207168.6|207327.7|207177.7|207333.4|207183.4|207318.4|207168.4|13
1640217320000|2021-12-22 23:55:20|207325.2|207175.2|207316|207166|207325.2|207175.2|207315.3|207165.3|5
1640217330000|2021-12-22 23:55:30|207314.9|207164.9|207327.7|207177.7|207328.1|207178.1|207314.7|207164.7|8
1640217340000|2021-12-22 23:55:40|207324.4|207174.4|207328.9|207178.9|207335.9|207185.9|207318.5|207168.5|7
1640217350000|2021-12-22 23:55:50|207328.7|207178.7|207321.4|207171.4|207332.4|207182.4|207321.4|207171.4|8
1640217360000|2021-12-22 23:56:00|207321.5|207171.5|207323.2|207173.2|207327|207177|207321.5|207171.5|7
1640217370000|2021-12-22 23:56:10|207322.5|207172.5|207320|207170|207322.5|207172.5|207319.4|207169.4|6
1640217380000|2021-12-22 23:56:20|207315.6|207165.6|207316.3|207166.3|207318.3|207168.3|207315.6|207165.6|6
1640217390000|2021-12-22 23:56:30|207336.4|207186.4|207330.1|207180.1|207341.4|207191.4|207330.1|207180.1|10
1640217400000|2021-12-22 23:56:40|207328.5|207178.5|207341.8|207191.8|207341.8|207191.8|207327.3|207177.3|8
1640217410000|2021-12-22 23:56:50|207343.8|207193.8|207328.6|207178.6|207343.8|207193.8|207328.6|207178.6|5
1640217420000|2021-12-22 23:57:00|207339.5|207189.5|207336.7|207186.7|207339.6|207189.6|207326.2|207176.2|10
1640217430000|2021-12-22 23:57:10|207333.6|207183.6|207321.5|207171.5|207345.6|207195.6|207321.1|207171.1|11
1640217440000|2021-12-22 23:57:20|207320.9|207170.9|207320.4|207170.4|207322.1|207172.1|207320.4|207170.4|7
1640217450000|2021-12-22 23:57:30|207320.3|207170.3|207324.9|207174.9|207324.9|207174.9|207319.7|207169.7|3
1640217460000|2021-12-22 23:57:40|207331|207181|207325.9|207175.9|207396.4|207181|207323.6|207114.9|13
1640217470000|2021-12-22 23:57:50|207325.7|207175.7|207324.2|207174.2|207330|207180|207324.2|207174.2|17
1640217480000|2021-12-22 23:58:00|207325.8|207175.8|207331.6|207181.6|207338.9|207188.9|207325.1|207175.1|17
1640217490000|2021-12-22 23:58:10|207329.9|207179.9|207330.9|207180.9|207331.1|207181.1|207327.3|207177.3|7
1640217500000|2021-12-22 23:58:20|207330.4|207180.4|207323|207173|207330.9|207180.9|207322.8|207172.8|8
1640217510000|2021-12-22 23:58:30|207323.2|207173.2|207328.5|207178.5|207333.5|207183.5|207323.2|207173.2|8
1640217520000|2021-12-22 23:58:40|207327.7|207177.7|207326.3|207176.3|207331.1|207181.1|207326.3|207176.3|8
1640217530000|2021-12-22 23:58:50|207326.8|207176.8|207327.6|207177.6|207328.6|207178.6|207324.7|207174.7|9
1640217540000|2021-12-22 23:59:00|207326.6|207176.6|207331.4|207181.4|207333.1|207183.1|207326.5|207176.5|8
1640217550000|2021-12-22 23:59:10|207330.9|207180.9|207334.3|207184.3|207334.3|207184.3|207330.9|207180.9|5
1640217560000|2021-12-22 23:59:20|207334.4|207184.4|207328.4|207178.4|207334.4|207184.4|207328.4|207178.4|5
1640217570000|2021-12-22 23:59:30|207331.2|207181.2|207335|207185|207337.1|207187.1|207330.7|207180.7|5
1640217580000|2021-12-22 23:59:40|207331.5|207181.5|207329.3|207179.3|207332.6|207182.6|207327.9|207177.9|13
1640217590000|2021-12-22 23:59:50|207326.7|207176.7|207331|207181|207335.7|207185.7|207326.7|207176.7|6
1640217600000|2021-12-23 00:00:00|207330.8|207180.8|207334.3|207184.3|207342.1|207192.1|207330.8|207180.8|17
1640217610000|2021-12-23 00:00:10|207333.8|207183.8|207327.2|207177.2|207335.1|207185.1|207327.2|207177.2|11
1640217620000|2021-12-23 00:00:20|207329|207179|207337.9|207187.9|207337.9|207187.9|207328.9|207178.9|12
1640217630000|2021-12-23 00:00:30|207338|207188|207334.2|207184.2|207338|207188|207331.9|207181.9|13
1640217640000|2021-12-23 00:00:40|207334.6|207184.6|207337.1|207187.1|207340.5|207190.5|207331|207181|8
1640217650000|2021-12-23 00:00:50|207339.1|207189.1|207336|207186|207339.1|207189.1|207336|207186|5
1640217660000|2021-12-23 00:01:00|207336.8|207186.8|207331.3|207181.3|207336.8|207186.8|207328.3|207178.3|11
1640217670000|2021-12-23 00:01:10|207330.7|207180.7|207331|207181|207338.1|207188.1|207329.9|207179.9|10
1640217680000|2021-12-23 00:01:20|207327|207177|207328.6|207178.6|207331.8|207181.8|207327|207177|15
1640217690000|2021-12-23 00:01:30|207328.7|207178.7|207330.4|207180.4|207338.6|207188.6|207328.2|207178.2|8
1640217700000|2021-12-23 00:01:40|207330.8|207180.8|207329.6|207179.6|207331.4|207181.4|207328|207178|9
1640217710000|2021-12-23 00:01:50|207333.3|207183.3|207328.9|207178.9|207338.3|207188.3|207328.9|207178.9|8
1640217720000|2021-12-23 00:02:00|207329.1|207179.1|207330.4|207180.4|207332.8|207182.8|207328.4|207178.4|9
1640217730000|2021-12-23 00:02:10|207331.9|207181.9|207330.6|207180.6|207331.9|207181.9|207326.9|207176.9|10
1640217740000|2021-12-23 00:02:20|207330.9|207180.9|207332.6|207182.6|207338|207188|207330.9|207180.9|14
1640217750000|2021-12-23 00:02:30|207328.7|207178.7|207325.6|207175.6|207333.5|207183.5|207325.6|207175.6|14
1640217760000|2021-12-23 00:02:40|207326.3|207176.3|207333|207183|207333|207183|207323.7|207173.7|14
1640217770000|2021-12-23 00:02:50|207333.1|207183.1|207328.2|207178.2|207333.1|207183.1|207326.1|207176.1|11
1640217780000|2021-12-23 00:03:00|207329.3|207179.3|207331.7|207181.7|207332.5|207182.5|207326.8|207176.8|23
1640217790000|2021-12-23 00:03:10|207336.3|207186.3|207334.6|207184.6|207340.5|207190.5|207327.8|207177.8|12
1640217800000|2021-12-23 00:03:20|207332.6|207182.6|207320.8|207170.8|207332.6|207182.6|207320.8|207170.8|7
1640217810000|2021-12-23 00:03:30|207323.1|207173.1|207335.1|207185.1|207335.4|207185.4|207323.1|207173.1|10
1640217820000|2021-12-23 00:03:40|207330.2|207180.2|207335.9|207185.9|207335.9|207185.9|207329.5|207179.5|10
1640217830000|2021-12-23 00:03:50|207335.7|207185.7|207336.6|207186.6|207337.5|207187.5|207328.2|207178.2|14
1640217840000|2021-12-23 00:04:00|207336.4|207186.4|207333|207183|207336.8|207186.8|207327.4|207177.4|13
1640217850000|2021-12-23 00:04:10|207331.8|207181.8|207335.8|207185.8|207335.8|207185.8|207331.8|207181.8|13
1640217860000|2021-12-23 00:04:20|207334.9|207184.9|207331.8|207181.8|207336.5|207186.5|207331.6|207181.6|10
1640217870000|2021-12-23 00:04:30|207332.9|207182.9|207329.3|207179.3|207332.9|207182.9|207326.5|207176.5|5
1640217880000|2021-12-23 00:04:40|207326.4|207176.4|207332.3|207182.3|207332.7|207182.7|207326.4|207176.4|9
1640217890000|2021-12-23 00:04:50|207332.1|207182.1|207326.9|207176.9|207340.1|207190.1|207323.7|207173.7|15
1640217900000|2021-12-23 00:05:00|207325.7|207175.7|207332.1|207182.1|207332.1|207182.1|207322.9|207172.9|16
1640217910000|2021-12-23 00:05:10|207331.1|207181.1|207326.5|207176.5|207335.8|207185.8|207326.2|207176.2|14
1640217920000|2021-12-23 00:05:20|207326.6|207176.6|207330.7|207180.7|207330.7|207180.7|207322.4|207172.4|18
1640217930000|2021-12-23 00:05:30|207331.9|207181.9|207334.1|207184.1|207334.9|207184.9|207331.4|207181.4|20
1640217940000|2021-12-23 00:05:40|207334|207184|207331.2|207181.2|207336|207186|207330.7|207180.7|18
1640217950000|2021-12-23 00:05:50|207330.9|207180.9|207332.9|207182.9|207334.8|207184.8|207330.9|207180.9|20
1640217960000|2021-12-23 00:06:00|207331.2|207181.2|207339.5|207189.5|207344.5|207194.5|207330.1|207180.1|23
1640217970000|2021-12-23 00:06:10|207345.3|207195.3|207341.7|207191.7|207345.6|207195.6|207340.2|207190.2|32
1640217980000|2021-12-23 00:06:20|207342|207192|207339.9|207189.9|207342.9|207192.9|207339.9|207189.9|25
1640217990000|2021-12-23 00:06:30|207341|207191|207341.8|207191.8|207341.8|207191.8|207337.7|207187.7|23
1640218000000|2021-12-23 00:06:40|207341.3|207191.3|207342.7|207192.7|207344.5|207194.5|207341.1|207191.1|22
1640218010000|2021-12-23 00:06:50|207343.1|207193.1|207342.2|207192.2|207343.1|207193.1|207341.9|207191.9|18
1640218020000|2021-12-23 00:07:00|207342.1|207192.1|207338.4|207188.4|207342.1|207192.1|207335.8|207185.8|27
1640218030000|2021-12-23 00:07:10|207338|207188|207339.6|207189.6|207342.1|207192.1|207338|207188|22
1640218040000|2021-12-23 00:07:20|207339.2|207189.2|207343.3|207193.3|207343.5|207193.5|207339.1|207189.1|13
1640218050000|2021-12-23 00:07:30|207342.3|207192.3|207338.1|207188.1|207342.3|207192.3|207331.1|207181.1|15
1640218060000|2021-12-23 00:07:40|207337.7|207187.7|207341.7|207191.7|207343|207193|207337.7|207187.7|23
1640218070000|2021-12-23 00:07:50|207341.9|207191.9|207342.6|207192.6|207342.8|207192.8|207339.6|207189.6|18
1640218080000|2021-12-23 00:08:00|207341.5|207191.5|207341|207191|207341.7|207191.7|207340.3|207190.3|17
1640218090000|2021-12-23 00:08:10|207341.1|207191.1|207338.1|207188.1|207341.1|207191.1|207333|207183|15
1640218100000|2021-12-23 00:08:20|207337.7|207187.7|207341.8|207191.8|207342.3|207192.3|207336.9|207186.9|20
1640218110000|2021-12-23 00:08:30|207341|207191|207340.3|207190.3|207342.4|207192.4|207340.2|207190.2|15
1640218120000|2021-12-23 00:08:40|207340.4|207190.4|207342.5|207192.5|207343.6|207193.6|207339.6|207189.6|13
1640218130000|2021-12-23 00:08:50|207341.4|207191.4|207337.7|207187.7|207341.7|207191.7|207337.3|207187.3|18
1640218140000|2021-12-23 00:09:00|207337.1|207187.1|207342.1|207192.1|207343|207193|207337.1|207187.1|20
1640218150000|2021-12-23 00:09:10|207342.4|207192.4|207339.4|207189.4|207342.4|207192.4|207339|207189|11
1640218160000|2021-12-23 00:09:20|207339.9|207189.9|207337.9|207187.9|207339.9|207189.9|207337.9|207187.9|4
1640218170000|2021-12-23 00:09:30|207342.3|207192.3|207340.8|207190.8|207342.3|207192.3|207340.8|207190.8|6
1640218180000|2021-12-23 00:09:40|207339.3|207189.3|207333.5|207183.5|207340.8|207190.8|207331.5|207181.5|19
1640218190000|2021-12-23 00:09:50|207344.6|207194.6|207342.8|207192.8|207344.6|207194.6|207340.4|207190.4|9
1640218200000|2021-12-23 00:10:00|207342.2|207192.2|207335.6|207185.6|207342.6|207192.6|207335.3|207185.3|21
1640218210000|2021-12-23 00:10:10|207336.1|207186.1|207339.7|207189.7|207339.9|207189.9|207335.3|207185.3|13
1640218220000|2021-12-23 00:10:20|207341.3|207191.3|207340|207190|207341.3|207191.3|207338.4|207188.4|10
1640218230000|2021-12-23 00:10:30|207339.9|207189.9|207341.9|207191.9|207342.8|207192.8|207339.9|207189.9|3
1640218240000|2021-12-23 00:10:40|207342.2|207192.2|207341.6|207191.6|207342.2|207192.2|207341.1|207191.1|9
1640218250000|2021-12-23 00:10:50|207338.6|207188.6|207338.1|207188.1|207338.9|207188.9|207337|207187|16
1640218260000|2021-12-23 00:11:00|207337.4|207187.4|207341.7|207191.7|207342.9|207192.9|207337.4|207187.4|15
1640218270000|2021-12-23 00:11:10|207341.9|207191.9|207337.7|207187.7|207341.9|207191.9|207337.1|207187.1|23
1640218280000|2021-12-23 00:11:20|207337.9|207187.9|207342.4|207192.4|207343.4|207193.4|207337.1|207187.1|19
1640218290000|2021-12-23 00:11:30|207342|207192|207338.7|207188.7|207342|207192|207337.7|207187.7|15
1640218300000|2021-12-23 00:11:40|207338.6|207188.6|207337.6|207187.6|207338.6|207188.6|207337.3|207187.3|14
1640218310000|2021-12-23 00:11:50|207337.4|207187.4|207339.9|207189.9|207342.8|207192.8|207337.4|207187.4|18
1640218320000|2021-12-23 00:12:00|207340|207190|207339.7|207189.7|207340.4|207190.4|207339.5|207189.5|15
1640218330000|2021-12-23 00:12:10|207339.1|207189.1|207331.2|207181.2|207342|207192|207331.2|207181.2|25
1640218340000|2021-12-23 00:12:20|207334.2|207184.2|207334.5|207184.5|207337.7|207187.7|207327.5|207177.5|19
1640218350000|2021-12-23 00:12:30|207334.3|207184.3|207339.6|207189.6|207342.4|207192.4|207334.2|207184.2|22
1640218360000|2021-12-23 00:12:40|207341.1|207191.1|207339|207189|207341.2|207191.2|207338.7|207188.7|21
1640218370000|2021-12-23 00:12:50|207339.5|207189.5|207337.7|207187.7|207339.5|207189.5|207336.7|207186.7|17
1640218380000|2021-12-23 00:13:00|207339.9|207189.9|207337.5|207187.5|207340.5|207190.5|207336.9|207186.9|16
1640218390000|2021-12-23 00:13:10|207336.8|207186.8|207337|207187|207343.4|207193.4|207336.8|207186.8|18
1640218400000|2021-12-23 00:13:20|207337.2|207187.2|207337.1|207187.1|207339.9|207189.9|207337.1|207187.1|18
1640218410000|2021-12-23 00:13:30|207336.7|207186.7|207340.5|207190.5|207342.5|207192.5|207336.7|207186.7|18
1640218420000|2021-12-23 00:13:40|207341.3|207191.3|207337.3|207187.3|207341.4|207191.4|207337|207187|19
1640218430000|2021-12-23 00:13:50|207338.2|207188.2|207339.5|207189.5|207339.5|207189.5|207336.6|207186.6|14
1640218440000|2021-12-23 00:14:00|207339.6|207189.6|207338.5|207188.5|207339.6|207189.6|207336.7|207186.7|12
1640218450000|2021-12-23 00:14:10|207338.6|207188.6|207340.6|207190.6|207341.4|207191.4|207335.6|207185.6|15
1640218460000|2021-12-23 00:14:20|207336.7|207186.7|207337.5|207187.5|207342.7|207192.7|207335.6|207185.6|26
1640218470000|2021-12-23 00:14:30|207338|207188|207335.2|207185.2|207338|207188|207333.6|207183.6|16
1640218480000|2021-12-23 00:14:40|207334.7|207184.7|207336.8|207186.8|207336.9|207186.9|207334|207184|12
1640218490000|2021-12-23 00:14:50|207337.2|207187.2|207338.9|207188.9|207338.9|207188.9|207334.9|207184.9|12
1640218500000|2021-12-23 00:15:00|207337.3|207187.3|207332.3|207182.3|207341|207191|207332.3|207182.3|25
1640218510000|2021-12-23 00:15:10|207335.1|207185.1|207340.2|207190.2|207341.8|207191.8|207335.1|207185.1|28
1640218520000|2021-12-23 00:15:20|207340.7|207190.7|207340.2|207190.2|207340.7|207190.7|207338.5|207188.5|18
1640218530000|2021-12-23 00:15:30|207340.5|207190.5|207341.7|207191.7|207341.9|207191.9|207339.6|207189.6|22
1640218540000|2021-12-23 00:15:40|207341.2|207191.2|207339.7|207189.7|207341.4|207191.4|207339.7|207189.7|20
1640218550000|2021-12-23 00:15:50|207338|207188|207338.3|207188.3|207343.7|207193.7|207338|207188|19
1640218560000|2021-12-23 00:16:00|207342.7|207192.7|207336.3|207186.3|207343.2|207193.2|207336.3|207186.3|21
1640218570000|2021-12-23 00:16:10|207338.1|207188.1|207339.5|207189.5|207341.4|207191.4|207335.8|207185.8|22
1640218580000|2021-12-23 00:16:20|207342.5|207192.5|207342.2|207192.2|207342.7|207192.7|207340.3|207190.3|20
1640218590000|2021-12-23 00:16:30|207342.1|207192.1|207340.2|207190.2|207342.3|207192.3|207337.2|207187.2|17
1640218600000|2021-12-23 00:16:40|207338.9|207188.9|207341.5|207191.5|207342|207192|207338.9|207188.9|17
1640218610000|2021-12-23 00:16:50|207341.2|207191.2|207341.2|207191.2|207341.9|207191.9|207340|207190|18
1640218620000|2021-12-23 00:17:00|207340.8|207190.8|207337.3|207187.3|207345.5|207195.5|207333|207183|25
1640218630000|2021-12-23 00:17:10|207337|207187|207341.9|207191.9|207343.2|207193.2|207336.9|207186.9|24
1640218640000|2021-12-23 00:17:20|207343.1|207193.1|207339.8|207189.8|207343.1|207193.1|207338.7|207188.7|18
1640218650000|2021-12-23 00:17:30|207340.2|207190.2|207340.6|207190.6|207340.6|207190.6|207338.9|207188.9|15
1640218660000|2021-12-23 00:17:40|207340.5|207190.5|207341.1|207191.1|207343.1|207193.1|207340.4|207190.4|24
1640218670000|2021-12-23 00:17:50|207342.1|207192.1|207340.3|207190.3|207342.5|207192.5|207340.3|207190.3|14
1640218680000|2021-12-23 00:18:00|207340.5|207190.5|207342.6|207192.6|207343.2|207193.2|207339.7|207189.7|18
1640218690000|2021-12-23 00:18:10|207342.8|207192.8|207342.9|207192.9|207344.4|207194.4|207341.3|207191.3|18
1640218700000|2021-12-23 00:18:20|207342.7|207192.7|207341.9|207191.9|207343.7|207193.7|207341.9|207191.9|15
1640218710000|2021-12-23 00:18:30|207341.8|207191.8|207344.4|207194.4|207344.5|207194.5|207335.9|207185.9|19
1640218720000|2021-12-23 00:18:40|207343.9|207193.9|207335|207185|207343.9|207193.9|207335|207185|20
1640218730000|2021-12-23 00:18:50|207341.3|207191.3|207340.9|207190.9|207342.5|207192.5|207338.3|207188.3|16
1640218740000|2021-12-23 00:19:00|207340.8|207190.8|207346.7|207196.7|207346.7|207196.7|207340.7|207190.7|22
1640218750000|2021-12-23 00:19:10|207346.5|207196.5|207342.4|207192.4|207348.9|207198.9|207342.4|207192.4|20
1640218760000|2021-12-23 00:19:20|207344.4|207194.4|207343.8|207193.8|207345.2|207195.2|207343.8|207193.8|22
1640218770000|2021-12-23 00:19:30|207343.6|207193.6|207344.1|207194.1|207358.6|207208.6|207343|207193|18
1640218780000|2021-12-23 00:19:40|207346.3|207196.3|207345.1|207195.1|207346.3|207196.3|207342.1|207192.1|26
1640218790000|2021-12-23 00:19:50|207344.7|207194.7|207344.5|207194.5|207344.7|207194.7|207343.4|207193.4|19
1640218800000|2021-12-23 00:20:00|207344.2|207194.2|207351.1|207201.1|207353|207203|207343.1|207193.1|19
1640218810000|2021-12-23 00:20:10|207351|207201|207353.2|207203.2|207355.9|207205.9|207350.6|207200.6|27
1640218820000|2021-12-23 00:20:20|207354.8|207204.8|207365.1|207215.1|207367.2|207217.2|207354.8|207204.8|27
1640218830000|2021-12-23 00:20:30|207365.3|207215.3|207383|207233|207386.5|207236.5|207365.3|207215.3|31
1640218840000|2021-12-23 00:20:40|207383.1|207233.1|207387.3|207237.3|207389.5|207239.5|207380.4|207230.4|19
1640218850000|2021-12-23 00:20:50|207388.6|207238.6|207387.4|207237.4|207389.4|207239.4|207383|207233|15
1640218860000|2021-12-23 00:21:00|207385.8|207235.8|207378.8|207228.8|207385.8|207235.8|207370.6|207220.6|20
1640218870000|2021-12-23 00:21:10|207383.5|207233.5|207372.1|207222.1|207383.5|207233.5|207368.8|207218.8|28
1640218880000|2021-12-23 00:21:20|207371.8|207221.8|207371.9|207221.9|207373.5|207223.5|207370.9|207220.9|20
1640218890000|2021-12-23 00:21:30|207372|207222|207380.6|207230.6|207380.7|207230.7|207369.8|207219.8|17
1640218900000|2021-12-23 00:21:40|207390.6|207240.6|207379.4|207229.4|207391.6|207241.6|207379.1|207229.1|20
1640218910000|2021-12-23 00:21:50|207379.1|207229.1|207374.3|207224.3|207384|207234|207372.5|207222.5|13
1640218920000|2021-12-23 00:22:00|207374.7|207224.7|207375.8|207225.8|207383|207233|207369.1|207219.1|20
1640218930000|2021-12-23 00:22:10|207378.2|207228.2|207380.5|207230.5|207380.6|207230.6|207369.9|207219.9|26
1640218940000|2021-12-23 00:22:20|207372|207222|207366.6|207216.6|207372.8|207222.8|207363.4|207213.4|25
1640218950000|2021-12-23 00:22:30|207378.4|207228.4|207378.8|207228.8|207378.8|207228.8|207370.8|207220.8|16
1640218960000|2021-12-23 00:22:40|207369.5|207219.5|207378.6|207228.6|207387.2|207237.2|207358|207208|27
1640218970000|2021-12-23 00:22:50|207378.8|207228.8|207388.3|207238.3|207395.1|207245.1|207378.8|207228.8|15
1640218980000|2021-12-23 00:23:00|207389.5|207239.5|207385.7|207235.7|207390.8|207240.8|207384.8|207234.8|16
1640218990000|2021-12-23 00:23:10|207385.2|207235.2|207386.3|207236.3|207395.1|207245.1|207382|207232|17
1640219000000|2021-12-23 00:23:20|207389.2|207239.2|207391.3|207241.3|207399.6|207249.6|207380.7|207230.7|16
1640219010000|2021-12-23 00:23:30|207391|207241|207382.4|207232.4|207391|207241|207380|207230|18
1640219020000|2021-12-23 00:23:40|207382.5|207232.5|207390.7|207240.7|207394.4|207244.4|207382.5|207232.5|18
1640219030000|2021-12-23 00:23:50|207390.5|207240.5|207394|207244|207394|207244|207387.4|207237.4|13
1640219040000|2021-12-23 00:24:00|207392.6|207242.6|207380.5|207230.5|207392.7|207242.7|207378.7|207228.7|18
1640219050000|2021-12-23 00:24:10|207380.1|207230.1|207378.4|207228.4|207380.1|207230.1|207377.3|207227.3|25
1640219060000|2021-12-23 00:24:20|207377.6|207227.6|207382.1|207232.1|207396.8|207246.8|207377.6|207227.6|15
1640219070000|2021-12-23 00:24:30|207382.8|207232.8|207381.4|207231.4|207384.3|207234.3|207381.4|207231.4|16
1640219080000|2021-12-23 00:24:40|207381.8|207231.8|207379.7|207229.7|207390.1|207240.1|207379.3|207229.3|18
1640219090000|2021-12-23 00:24:50|207380.7|207230.7|207383.8|207233.8|207384|207234|207380.7|207230.7|21
1640219100000|2021-12-23 00:25:00|207383.9|207233.9|207393|207243|207394.6|207244.6|207383.9|207233.9|22
1640219110000|2021-12-23 00:25:10|207392.3|207242.3|207379.2|207229.2|207392.3|207242.3|207379.2|207229.2|15
1640219120000|2021-12-23 00:25:20|207380.1|207230.1|207378.2|207228.2|207381.1|207231.1|207375|207225|14
1640219130000|2021-12-23 00:25:30|207378.5|207228.5|207391|207241|207397.8|207247.8|207378.5|207228.5|13
1640219140000|2021-12-23 00:25:40|207391.3|207241.3|207386.7|207236.7|207393.2|207243.2|207384.2|207234.2|16
1640219150000|2021-12-23 00:25:50|207388|207238|207387.4|207237.4|207394.5|207244.5|207380.6|207230.6|12
1640219160000|2021-12-23 00:26:00|207380.6|207230.6|207398.7|207248.7|207398.7|207248.7|207380.6|207230.6|15
1640219170000|2021-12-23 00:26:10|207394.1|207244.1|207395.1|207245.1|207397.8|207247.8|207388.1|207238.1|15
1640219180000|2021-12-23 00:26:20|207394|207244|207387.2|207237.2|207394|207244|207386.9|207236.9|13
1640219190000|2021-12-23 00:26:30|207392.6|207242.6|207380.9|207230.9|207392.7|207242.7|207380.1|207230.1|15
1640219200000|2021-12-23 00:26:40|207380.5|207230.5|207384|207234|207389.1|207239.1|207380.5|207230.5|9
1640219210000|2021-12-23 00:26:50|207382.6|207232.6|207386.6|207236.6|207389.8|207239.8|207382.6|207232.6|16
1640219220000|2021-12-23 00:27:00|207386.9|207236.9|207385.1|207235.1|207386.9|207236.9|207383.3|207233.3|8
1640219230000|2021-12-23 00:27:10|207386.1|207236.1|207392.8|207242.8|207392.8|207242.8|207380.5|207230.5|10
1640219240000|2021-12-23 00:27:20|207390.7|207240.7|207380|207230|207390.7|207240.7|207380|207230|21
1640219250000|2021-12-23 00:27:30|207379.6|207229.6|207391.8|207241.8|207400.8|207250.8|207379.6|207229.6|17
1640219260000|2021-12-23 00:27:40|207390.3|207240.3|207388.7|207238.7|207395.7|207245.7|207383.3|207233.3|22
1640219270000|2021-12-23 00:27:50|207389.8|207239.8|207394.4|207244.4|207398.2|207248.2|207383.2|207233.2|15
1640219280000|2021-12-23 00:28:00|207394.3|207244.3|207399.3|207249.3|207402.2|207252.2|207388.2|207238.2|16
1640219290000|2021-12-23 00:28:10|207396.8|207246.8|207396|207246|207397.8|207247.8|207394.1|207244.1|12
1640219300000|2021-12-23 00:28:20|207397.1|207247.1|207384.3|207234.3|207403.1|207253.1|207384.3|207234.3|13
1640219310000|2021-12-23 00:28:30|207385.4|207235.4|207381|207231|207387.4|207237.4|207380.1|207230.1|14
1640219320000|2021-12-23 00:28:40|207382.1|207232.1|207388|207238|207388.4|207238.4|207372.9|207222.9|13
1640219330000|2021-12-23 00:28:50|207385|207235|207388.5|207238.5|207391.1|207241.1|207384.9|207234.9|17
1640219340000|2021-12-23 00:29:00|207388.1|207238.1|207391.3|207241.3|207395.8|207245.8|207385.2|207235.2|20
1640219350000|2021-12-23 00:29:10|207390|207240|207374.8|207224.8|207390|207240|207373|207223|20
1640219360000|2021-12-23 00:29:20|207374.9|207224.9|207382|207232|207384|207234|207373.2|207223.2|17
1640219370000|2021-12-23 00:29:30|207381.7|207231.7|207387.7|207237.7|207388|207238|207378.9|207228.9|15
1640219380000|2021-12-23 00:29:40|207386.8|207236.8|207397.8|207247.8|207399.5|207249.5|207380.2|207230.2|19
1640219390000|2021-12-23 00:29:50|207392.6|207242.6|207382.1|207232.1|207393.3|207243.3|207377|207227|14
1640219400000|2021-12-23 00:30:00|207381|207231|207390.7|207240.7|207391.1|207241.1|207378.3|207228.3|26
1640219410000|2021-12-23 00:30:10|207390.8|207240.8|207387.8|207237.8|207390.8|207240.8|207386.1|207236.1|19
1640219420000|2021-12-23 00:30:20|207388.2|207238.2|207379.1|207229.1|207389.9|207239.9|207371.7|207221.7|20
1640219430000|2021-12-23 00:30:30|207380.2|207230.2|207385.5|207235.5|207390.1|207240.1|207378.7|207228.7|21
1640219440000|2021-12-23 00:30:40|207384|207234|207381.3|207231.3|207384|207234|207381|207231|13
1640219450000|2021-12-23 00:30:50|207381.4|207231.4|207388.4|207238.4|207388.4|207238.4|207378|207228|22
1640219460000|2021-12-23 00:31:00|207386.7|207236.7|207378.7|207228.7|207388.4|207238.4|207378.7|207228.7|18
1640219470000|2021-12-23 00:31:10|207378.6|207228.6|207370.2|207220.2|207386.7|207236.7|207369.6|207219.6|15
1640219480000|2021-12-23 00:31:20|207370|207220|207376.8|207226.8|207387|207237|207370|207220|13
1640219490000|2021-12-23 00:31:30|207376.7|207226.7|207376.7|207226.7|207377.2|207227.2|207376.5|207226.5|15
1640219500000|2021-12-23 00:31:40|207376.5|207226.5|207369.7|207219.7|207381.8|207231.8|207369|207219|19
1640219510000|2021-12-23 00:31:50|207370.6|207220.6|207368.4|207218.4|207390.3|207240.3|207367.9|207217.9|11
1640219520000|2021-12-23 00:32:00|207366|207216|207365.4|207215.4|207381.5|207231.5|207357.8|207207.8|28
1640219530000|2021-12-23 00:32:10|207363.7|207213.7|207363.6|207213.6|207368.2|207218.2|207361.5|207211.5|21
1640219540000|2021-12-23 00:32:20|207368.3|207218.3|207364.8|207214.8|207369.3|207219.3|207357.7|207207.7|19
1640219550000|2021-12-23 00:32:30|207366.8|207216.8|207372.1|207222.1|207376.7|207226.7|207366.8|207216.8|20
1640219560000|2021-12-23 00:32:40|207376.4|207226.4|207356.4|207206.4|207380|207230|207355.9|207205.9|19
1640219570000|2021-12-23 00:32:50|207358.4|207208.4|207363|207213|207363|207213|207356|207206|12
1640219580000|2021-12-23 00:33:00|207362|207212|207342.6|207192.6|207375.6|207225.6|207337.2|207187.2|22
1640219590000|2021-12-23 00:33:10|207343.6|207193.6|207338.5|207188.5|207349.5|207199.5|207330.8|207180.8|23
1640219600000|2021-12-23 00:33:20|207336.3|207186.3|207337.9|207187.9|207338.6|207188.6|207332.5|207182.5|21
1640219610000|2021-12-23 00:33:30|207337|207187|207335.7|207185.7|207337.4|207187.4|207330.1|207180.1|19
1640219620000|2021-12-23 00:33:40|207330.6|207180.6|207342.8|207192.8|207345|207195|207329.3|207179.3|16
1640219630000|2021-12-23 00:33:50|207341.9|207191.9|207340.3|207190.3|207344.6|207194.6|207338.6|207188.6|18
1640219640000|2021-12-23 00:34:00|207339.9|207189.9|207309.5|207159.5|207343.9|207193.9|207309.5|207159.5|25
1640219650000|2021-12-23 00:34:10|207305|207155|207318.3|207168.3|207318.3|207168.3|207304.4|207154.4|25
1640219660000|2021-12-23 00:34:20|207315|207165|207321.4|207171.4|207324.7|207174.7|207315|207165|26
1640219670000|2021-12-23 00:34:30|207321.9|207171.9|207319.8|207169.8|207326.9|207176.9|207303.8|207153.8|21
1640219680000|2021-12-23 00:34:40|207320.2|207170.2|207326.2|207176.2|207330.4|207180.4|207313.7|207163.7|19
1640219690000|2021-12-23 00:34:50|207328.3|207178.3|207320.3|207170.3|207328.3|207178.3|207318.3|207168.3|21
1640219700000|2021-12-23 00:35:00|207321.5|207171.5|207320.2|207170.2|207327.5|207177.5|207313|207163|28
1640219710000|2021-12-23 00:35:10|207318.9|207168.9|207292.8|207142.8|207322.9|207172.9|207292.8|207142.8|29
1640219720000|2021-12-23 00:35:20|207292.7|207142.7|207293.3|207143.3|207294.2|207144.2|207292.5|207142.5|15
1640219730000|2021-12-23 00:35:30|207293.7|207143.7|207300.4|207150.4|207300.4|207150.4|207293.5|207143.5|27
1640219740000|2021-12-23 00:35:40|207300.3|207150.3|207300.9|207150.9|207301.1|207151.1|207297.3|207147.3|27
1640219750000|2021-12-23 00:35:50|207299.6|207149.6|207298.6|207148.6|207302.7|207152.7|207295.7|207145.7|24
1640219760000|2021-12-23 00:36:00|207299|207149|207296.8|207146.8|207302|207152|207285.2|207135.2|27
1640219770000|2021-12-23 00:36:10|207297|207147|207293.3|207143.3|207299.7|207149.7|207283.6|207133.6|33
1640219780000|2021-12-23 00:36:20|207294.1|207144.1|207301.7|207151.7|207302.6|207152.6|207294.1|207144.1|23
1640219790000|2021-12-23 00:36:30|207299.4|207149.4|207300.6|207150.6|207302.1|207152.1|207294.5|207144.5|20
1640219800000|2021-12-23 00:36:40|207300.1|207150.1|207284.4|207134.4|207300.1|207150.1|207281.8|207131.8|23
1640219810000|2021-12-23 00:36:50|207286.2|207136.2|207295.3|207145.3|207296.2|207146.2|207282.7|207132.7|21
1640219820000|2021-12-23 00:37:00|207295.4|207145.4|207289.2|207139.2|207304.7|207154.7|207289.2|207139.2|22
1640219830000|2021-12-23 00:37:10|207288.7|207138.7|207294.8|207144.8|207302|207152|207287.5|207137.5|18
1640219840000|2021-12-23 00:37:20|207295.3|207145.3|207293.3|207143.3|207295.6|207145.6|207292.9|207142.9|15
1640219850000|2021-12-23 00:37:30|207292.6|207142.6|207300.5|207150.5|207300.5|207150.5|207286.5|207136.5|16
1640219860000|2021-12-23 00:37:40|207297.5|207147.5|207292.8|207142.8|207297.5|207147.5|207292.7|207142.7|16
1640219870000|2021-12-23 00:37:50|207294.1|207144.1|207277.6|207127.6|207294.1|207144.1|207277.6|207127.6|15
1640219880000|2021-12-23 00:38:00|207276.6|207126.6|207284.2|207134.2|207286.3|207136.3|207276.6|207126.6|11
1640219890000|2021-12-23 00:38:10|207284.3|207134.3|207288.7|207138.7|207289|207139|207283.7|207133.7|19
1640219900000|2021-12-23 00:38:20|207289|207139|207299.5|207149.5|207300.6|207150.6|207288.9|207138.9|13
1640219910000|2021-12-23 00:38:30|207299.1|207149.1|207290.4|207140.4|207303.2|207153.2|207285.9|207135.9|19
1640219920000|2021-12-23 00:38:40|207289.8|207139.8|207290.9|207140.9|207291.7|207141.7|207287.7|207137.7|17
1640219930000|2021-12-23 00:38:50|207291.2|207141.2|207293.5|207143.5|207296.7|207146.7|207288.9|207138.9|16
1640219940000|2021-12-23 00:39:00|207293.3|207143.3|207289.8|207139.8|207293.3|207143.3|207288.4|207138.4|16
1640219950000|2021-12-23 00:39:10|207290|207140|207289.9|207139.9|207290|207140|207289.2|207139.2|11
1640219960000|2021-12-23 00:39:20|207289.2|207139.2|207283.4|207133.4|207299.9|207149.9|207283.4|207133.4|24
1640219970000|2021-12-23 00:39:30|207280.7|207130.7|207289.1|207139.1|207291.1|207141.1|207280.7|207130.7|15
1640219980000|2021-12-23 00:39:40|207289.6|207139.6|207292.6|207142.6|207302.3|207152.3|207289.6|207139.6|11
1640219990000|2021-12-23 00:39:50|207293.6|207143.6|207289.6|207139.6|207294|207144|207288.4|207138.4|12
1640220000000|2021-12-23 00:40:00|207290.8|207140.8|207299.5|207149.5|207301.5|207151.5|207290.6|207140.6|20
1640220010000|2021-12-23 00:40:10|207298.3|207148.3|207299.1|207149.1|207299.1|207149.1|207291.6|207141.6|15
1640220020000|2021-12-23 00:40:20|207290.1|207140.1|207324.5|207174.5|207332.9|207182.9|207290.1|207140.1|29
1640220030000|2021-12-23 00:40:30|207321.6|207171.6|207307.9|207157.9|207324|207174|207307.9|207157.9|28
1640220040000|2021-12-23 00:40:40|207307.6|207157.6|207310.4|207160.4|207314.6|207164.6|207303.9|207153.9|24
1640220050000|2021-12-23 00:40:50|207310.8|207160.8|207309.7|207159.7|207312.3|207162.3|207308.9|207158.9|25
1640220060000|2021-12-23 00:41:00|207309.4|207159.4|207306.2|207156.2|207311.6|207161.6|207303.3|207153.3|24
1640220070000|2021-12-23 00:41:10|207307.4|207157.4|207321.3|207171.3|207322.2|207172.2|207307.4|207157.4|30
1640220080000|2021-12-23 00:41:20|207319.5|207169.5|207312.3|207162.3|207319.8|207169.8|207302.2|207152.2|35
1640220090000|2021-12-23 00:41:30|207311.6|207161.6|207311.4|207161.4|207313.4|207163.4|207310.5|207160.5|22
1640220100000|2021-12-23 00:41:40|207314.4|207164.4|207314.2|207164.2|207314.5|207164.5|207311.7|207161.7|23
1640220110000|2021-12-23 00:41:50|207314.6|207164.6|207318.8|207168.8|207323.9|207173.9|207314.5|207164.5|17
1640220120000|2021-12-23 00:42:00|207317.4|207167.4|207322.1|207172.1|207322.1|207172.1|207305.2|207155.2|24
1640220130000|2021-12-23 00:42:10|207317.1|207167.1|207314.9|207164.9|207328.9|207178.9|207312.6|207162.6|22
1640220140000|2021-12-23 00:42:20|207315.6|207165.6|207313.9|207163.9|207316|207166|207308.2|207158.2|17
1640220150000|2021-12-23 00:42:30|207314.5|207164.5|207312.5|207162.5|207314.5|207164.5|207310.9|207160.9|14
1640220160000|2021-12-23 00:42:40|207312.1|207162.1|207314.9|207164.9|207315.5|207165.5|207310.8|207160.8|14
1640220170000|2021-12-23 00:42:50|207314|207164|207316.5|207166.5|207316.5|207166.5|207312.7|207162.7|18
1640220180000|2021-12-23 00:43:00|207324|207174|207318.5|207168.5|207324.2|207174.2|207315.4|207165.4|27
1640220190000|2021-12-23 00:43:10|207318.3|207168.3|207317.1|207167.1|207320.7|207170.7|207315.6|207165.6|20
1640220200000|2021-12-23 00:43:20|207317.6|207167.6|207315.9|207165.9|207318.1|207168.1|207315.4|207165.4|19
1640220210000|2021-12-23 00:43:30|207316|207166|207319.6|207169.6|207320.8|207170.8|207315.4|207165.4|21
1640220220000|2021-12-23 00:43:40|207317.3|207167.3|207321.4|207171.4|207323|207173|207317.3|207167.3|18
1640220230000|2021-12-23 00:43:50|207321.8|207171.8|207308.6|207158.6|207321.8|207171.8|207301.3|207151.3|30
1640220240000|2021-12-23 00:44:00|207309.6|207159.6|207307|207157|207310.5|207160.5|207306.2|207156.2|25
1640220250000|2021-12-23 00:44:10|207307.3|207157.3|207306.8|207156.8|207307.7|207157.7|207304.6|207154.6|23
1640220260000|2021-12-23 00:44:20|207307.2|207157.2|207315.7|207165.7|207315.7|207165.7|207301.2|207151.2|19
1640220270000|2021-12-23 00:44:30|207312.9|207162.9|207309.3|207159.3|207314.2|207164.2|207305.7|207155.7|23
1640220280000|2021-12-23 00:44:40|207308.7|207158.7|207306.1|207156.1|207308.8|207158.8|207303.2|207153.2|15
1640220290000|2021-12-23 00:44:50|207305.8|207155.8|207304.2|207154.2|207306.2|207156.2|207301.7|207151.7|15
1640220300000|2021-12-23 00:45:00|207304.6|207154.6|207302.9|207152.9|207304.8|207154.8|207302.3|207152.3|15
1640220310000|2021-12-23 00:45:10|207304.5|207154.5|207305.3|207155.3|207305.8|207155.8|207302.9|207152.9|17
1640220320000|2021-12-23 00:45:20|207305|207155|207305.6|207155.6|207308.2|207158.2|207303.9|207153.9|20
1640220330000|2021-12-23 00:45:30|207307.6|207157.6|207306|207156|207309.1|207159.1|207305|207155|11
1640220340000|2021-12-23 00:45:40|207307.7|207157.7|207306.1|207156.1|207307.7|207157.7|207300.9|207150.9|15
1640220350000|2021-12-23 00:45:50|207303.8|207153.8|207304|207154|207307.5|207157.5|207302.7|207152.7|11
1640220360000|2021-12-23 00:46:00|207309.2|207159.2|207309.2|207159.2|207309.5|207159.5|207303.9|207153.9|13
1640220370000|2021-12-23 00:46:10|207310.1|207160.1|207308.4|207158.4|207311.9|207161.9|207307.1|207157.1|7
1640220380000|2021-12-23 00:46:20|207306.8|207156.8|207304.4|207154.4|207307.8|207157.8|207301.1|207151.1|13
1640220390000|2021-12-23 00:46:30|207303.7|207153.7|207307.4|207157.4|207310.3|207160.3|207301.9|207151.9|13
1640220400000|2021-12-23 00:46:40|207311.7|207161.7|207304.2|207154.2|207311.7|207161.7|207304.2|207154.2|9
1640220410000|2021-12-23 00:46:50|207309.4|207159.4|207304.6|207154.6|207312.3|207162.3|207303.8|207153.8|10
1640220420000|2021-12-23 00:47:00|207307|207157|207301.8|207151.8|207308.1|207158.1|207301.6|207151.6|16
1640220430000|2021-12-23 00:47:10|207300.6|207150.6|207306|207156|207306|207156|207300.6|207150.6|23
1640220440000|2021-12-23 00:47:20|207307.2|207157.2|207306.6|207156.6|207307.8|207157.8|207300.1|207150.1|21
1640220450000|2021-12-23 00:47:30|207305.5|207155.5|207300.1|207150.1|207305.5|207155.5|207295.3|207145.3|20
1640220460000|2021-12-23 00:47:40|207304.4|207154.4|207296.8|207146.8|207305.1|207155.1|207295.5|207145.5|27
1640220470000|2021-12-23 00:47:50|207296.7|207146.7|207301.5|207151.5|207301.9|207151.9|207296.1|207146.1|18
1640220480000|2021-12-23 00:48:00|207299.4|207149.4|207303.2|207153.2|207315.2|207165.2|207286.5|207136.5|19
1640220490000|2021-12-23 00:48:10|207299.8|207149.8|207296.6|207146.6|207303.1|207153.1|207291.8|207141.8|19
1640220500000|2021-12-23 00:48:20|207294.8|207144.8|207298.4|207148.4|207298.9|207148.9|207294.5|207144.5|18
1640220510000|2021-12-23 00:48:30|207298.6|207148.6|207287|207137|207305.3|207155.3|207287|207137|12
1640220520000|2021-12-23 00:48:40|207289.1|207139.1|207297.5|207147.5|207297.5|207147.5|207289.1|207139.1|18
1640220530000|2021-12-23 00:48:50|207297.4|207147.4|207292.9|207142.9|207300.2|207150.2|207292.1|207142.1|12
1640220540000|2021-12-23 00:49:00|207301.6|207151.6|207307.5|207157.5|207307.5|207157.5|207301.6|207151.6|21
1640220550000|2021-12-23 00:49:10|207306.2|207156.2|207310.2|207160.2|207313.7|207163.7|207306.2|207156.2|14
1640220560000|2021-12-23 00:49:20|207311.2|207161.2|207307.4|207157.4|207311.2|207161.2|207306.7|207156.7|20
1640220570000|2021-12-23 00:49:30|207307.3|207157.3|207308.7|207158.7|207312.2|207162.2|207302.8|207152.8|18
1640220580000|2021-12-23 00:49:40|207308.4|207158.4|207304.1|207154.1|207313|207163|207301.9|207151.9|19
1640220590000|2021-12-23 00:49:50|207304.5|207154.5|207308|207158|207308.5|207158.5|207303.1|207153.1|19
1640220600000|2021-12-23 00:50:00|207308.9|207158.9|207309.9|207159.9|207309.9|207159.9|207305.6|207155.6|23
1640220610000|2021-12-23 00:50:10|207305.5|207155.5|207301.7|207151.7|207306.7|207156.7|207299.9|207149.9|13
1640220620000|2021-12-23 00:50:20|207303.4|207153.4|207310|207160|207310|207160|207302.3|207152.3|13
1640220630000|2021-12-23 00:50:30|207308.4|207158.4|207303.3|207153.3|207309.3|207159.3|207299.4|207149.4|12
1640220640000|2021-12-23 00:50:40|207303.5|207153.5|207302.8|207152.8|207308.7|207158.7|207302|207152|14
1640220650000|2021-12-23 00:50:50|207303.1|207153.1|207306.1|207156.1|207306.1|207156.1|207301.8|207151.8|13
1640220660000|2021-12-23 00:51:00|207303.2|207153.2|207308.6|207158.6|207308.6|207158.6|207298.5|207148.5|18
1640220670000|2021-12-23 00:51:10|207307.4|207157.4|207305.3|207155.3|207307.6|207157.6|207302.9|207152.9|22
1640220680000|2021-12-23 00:51:20|207305.5|207155.5|207309.2|207159.2|207309.2|207159.2|207303.4|207153.4|14
1640220690000|2021-12-23 00:51:30|207307.6|207157.6|207308.1|207158.1|207311.2|207161.2|207305.5|207155.5|19
1640220700000|2021-12-23 00:51:40|207305.7|207155.7|207308.6|207158.6|207320.9|207170.9|207300.1|207150.1|24
1640220710000|2021-12-23 00:51:50|207312.2|207162.2|207310.4|207160.4|207312.2|207162.2|207304.4|207154.4|26
1640220720000|2021-12-23 00:52:00|207308.2|207158.2|207303.2|207153.2|207311|207161|207303.2|207153.2|26
1640220730000|2021-12-23 00:52:10|207305|207155|207313.8|207163.8|207317.8|207167.8|207304.6|207154.6|17
1640220740000|2021-12-23 00:52:20|207309.2|207159.2|207308.4|207158.4|207314.9|207164.9|207300.6|207150.6|18
1640220750000|2021-12-23 00:52:30|207306.5|207156.5|207307.3|207157.3|207315.4|207165.4|207297.5|207147.5|24
1640220760000|2021-12-23 00:52:40|207305|207155|207303.2|207153.2|207311.8|207161.8|207300.2|207150.2|18
1640220770000|2021-12-23 00:52:50|207303|207153|207297.2|207147.2|207309.6|207159.6|207297.2|207147.2|23
1640220780000|2021-12-23 00:53:00|207297.1|207147.1|207300.3|207150.3|207301.4|207151.4|207297.1|207147.1|22
1640220790000|2021-12-23 00:53:10|207306|207156|207301.1|207151.1|207307|207157|207295.7|207145.7|29
1640220800000|2021-12-23 00:53:20|207299.9|207149.9|207307.2|207157.2|207307.2|207157.2|207299.6|207149.6|19
1640220810000|2021-12-23 00:53:30|207306.1|207156.1|207303.3|207153.3|207307.8|207157.8|207302|207152|20
1640220820000|2021-12-23 00:53:40|207302.5|207152.5|207305.3|207155.3|207306.7|207156.7|207296.4|207146.4|22
1640220830000|2021-12-23 00:53:50|207306.2|207156.2|207309.8|207159.8|207311.1|207161.1|207303.9|207153.9|15
1640220840000|2021-12-23 00:54:00|207308.9|207158.9|207306.5|207156.5|207310.3|207160.3|207305.8|207155.8|17
1640220850000|2021-12-23 00:54:10|207306.8|207156.8|207307.7|207157.7|207313.3|207163.3|207302.5|207152.5|25
1640220860000|2021-12-23 00:54:20|207306.9|207156.9|207307.8|207157.8|207310.1|207160.1|207305.3|207155.3|28
1640220870000|2021-12-23 00:54:30|207309.9|207159.9|207297.6|207147.6|207309.9|207159.9|207295.9|207145.9|25
1640220880000|2021-12-23 00:54:40|207298.6|207148.6|207298|207148|207302.3|207152.3|207295|207145|25
1640220890000|2021-12-23 00:54:50|207299.9|207149.9|207304.3|207154.3|207304.7|207154.7|207298.5|207148.5|16
1640220900000|2021-12-23 00:55:00|207300.9|207150.9|207297.2|207147.2|207301|207151|207293.1|207143.1|21
1640220910000|2021-12-23 00:55:10|207302.1|207152.1|207303.8|207153.8|207304.6|207154.6|207300.4|207150.4|20
1640220920000|2021-12-23 00:55:20|207303|207153|207304.6|207154.6|207305.2|207155.2|207301.9|207151.9|20
1640220930000|2021-12-23 00:55:30|207305.7|207155.7|207304.3|207154.3|207305.7|207155.7|207303.4|207153.4|16
1640220940000|2021-12-23 00:55:40|207303.2|207153.2|207293.9|207143.9|207304.2|207154.2|207290.3|207140.3|19
1640220950000|2021-12-23 00:55:50|207294.4|207144.4|207296.2|207146.2|207298|207148|207292.9|207142.9|16
1640220960000|2021-12-23 00:56:00|207296.9|207146.9|207306.6|207156.6|207307.4|207157.4|207295.7|207145.7|21
1640220970000|2021-12-23 00:56:10|207305.1|207155.1|207305.5|207155.5|207307.6|207157.6|207303.6|207153.6|28
1640220980000|2021-12-23 00:56:20|207304.6|207154.6|207310.3|207160.3|207311.6|207161.6|207304.6|207154.6|18
1640220990000|2021-12-23 00:56:30|207311.3|207161.3|207296.1|207146.1|207311.3|207161.3|207296.1|207146.1|23
1640221000000|2021-12-23 00:56:40|207295.4|207145.4|207307|207157|207310|207160|207295.4|207145.4|19
1640221010000|2021-12-23 00:56:50|207308.1|207158.1|207310.5|207160.5|207313.8|207163.8|207297.6|207147.6|24
1640221020000|2021-12-23 00:57:00|207310|207160|207318.5|207168.5|207318.5|207168.5|207308.6|207158.6|17
1640221030000|2021-12-23 00:57:10|207316.8|207166.8|207314.5|207164.5|207318.9|207168.9|207313.8|207163.8|22
1640221040000|2021-12-23 00:57:20|207314.6|207164.6|207310.8|207160.8|207315.3|207165.3|207310.8|207160.8|19
1640221050000|2021-12-23 00:57:30|207310.9|207160.9|207312.3|207162.3|207318.2|207168.2|207309.3|207159.3|21
1640221060000|2021-12-23 00:57:40|207312|207162|207314.6|207164.6|207314.6|207164.6|207311.2|207161.2|18
1640221070000|2021-12-23 00:57:50|207314.7|207164.7|207318.6|207168.6|207321.2|207171.2|207312.2|207162.2|18
1640221080000|2021-12-23 00:58:00|207318.2|207168.2|207320.9|207170.9|207322.7|207172.7|207315.2|207165.2|27
1640221090000|2021-12-23 00:58:10|207319.6|207169.6|207322.7|207172.7|207324.3|207174.3|207314.6|207164.6|25
1640221100000|2021-12-23 00:58:20|207323.4|207173.4|207315.2|207165.2|207323.4|207173.4|207313.5|207163.5|20
1640221110000|2021-12-23 00:58:30|207315.5|207165.5|207321.3|207171.3|207323.9|207173.9|207312|207162|21
1640221120000|2021-12-23 00:58:40|207318.1|207168.1|207320.5|207170.5|207322.5|207172.5|207317.4|207167.4|18
1640221130000|2021-12-23 00:58:50|207320.6|207170.6|207312.3|207162.3|207327.5|207177.5|207311.3|207161.3|23
1640221140000|2021-12-23 00:59:00|207309.3|207159.3|207316.5|207166.5|207320.9|207170.9|207308.4|207158.4|24
1640221150000|2021-12-23 00:59:10|207318.2|207168.2|207316.9|207166.9|207318.2|207168.2|207315.7|207165.7|11
1640221160000|2021-12-23 00:59:20|207315.2|207165.2|207312.8|207162.8|207316|207166|207310.8|207160.8|21
1640221170000|2021-12-23 00:59:30|207312.6|207162.6|207318.5|207168.5|207323.9|207173.9|207312.6|207162.6|22
1640221180000|2021-12-23 00:59:40|207318.4|207168.4|207310.9|207160.9|207319.4|207169.4|207309.5|207159.5|17
1640221190000|2021-12-23 00:59:50|207311.2|207161.2|207312.1|207162.1|207315.2|207165.2|207310.9|207160.9|16
1640221200000|2021-12-23 01:00:00|207313|207163|207315.5|207165.5|207319.5|207169.5|207310.1|207160.1|35
1640221210000|2021-12-23 01:00:10|207315.8|207165.8|207318.6|207168.6|207323.9|207173.9|207314.4|207164.4|32
1640221220000|2021-12-23 01:00:20|207318.8|207168.8|207318.5|207168.5|207319.1|207169.1|207317.4|207167.4|29
1640221230000|2021-12-23 01:00:30|207318.6|207168.6|207319.8|207169.8|207326.8|207176.8|207318.6|207168.6|23
1640221240000|2021-12-23 01:00:40|207320.1|207170.1|207320.4|207170.4|207325.6|207175.6|207317.1|207167.1|32
1640221250000|2021-12-23 01:00:50|207321.7|207171.7|207318.3|207168.3|207326.8|207176.8|207312.9|207162.9|32
1640221260000|2021-12-23 01:01:00|207316.4|207166.4|207324.8|207174.8|207327.3|207177.3|207316.4|207166.4|34
1640221270000|2021-12-23 01:01:10|207325.7|207175.7|207325.7|207175.7|207332.2|207182.2|207323.1|207173.1|31
1640221280000|2021-12-23 01:01:20|207324.2|207174.2|207325.3|207175.3|207328.9|207178.9|207320.4|207170.4|34
1640221290000|2021-12-23 01:01:30|207324.8|207174.8|207325.8|207175.8|207325.8|207175.8|207321.5|207171.5|30
1640221300000|2021-12-23 01:01:40|207324.4|207174.4|207326|207176|207326.5|207176.5|207324.4|207174.4|28
1640221310000|2021-12-23 01:01:50|207325.6|207175.6|207322.2|207172.2|207336.9|207186.9|207318.7|207168.7|28
1640221320000|2021-12-23 01:02:00|207321.7|207171.7|207325.4|207175.4|207326.8|207176.8|207321.7|207171.7|30
1640221330000|2021-12-23 01:02:10|207325.2|207175.2|207328.2|207178.2|207330.4|207180.4|207325.2|207175.2|25
1640221340000|2021-12-23 01:02:20|207330.4|207180.4|207326|207176|207331|207181|207324.7|207174.7|25
1640221350000|2021-12-23 01:02:30|207325.8|207175.8|207329.3|207179.3|207332.6|207182.6|207325.3|207175.3|28
1640221360000|2021-12-23 01:02:40|207330.1|207180.1|207331|207181|207331|207181|207329.4|207179.4|20
1640221370000|2021-12-23 01:02:50|207331.1|207181.1|207333.7|207183.7|207333.7|207183.7|207326.9|207176.9|20
1640221380000|2021-12-23 01:03:00|207333.8|207183.8|207336.4|207186.4|207340.5|207190.5|207327|207177|23
1640221390000|2021-12-23 01:03:10|207332.9|207182.9|207330.2|207180.2|207335.8|207185.8|207329.5|207179.5|26
1640221400000|2021-12-23 01:03:20|207330.1|207180.1|207331.1|207181.1|207331.6|207181.6|207329.4|207179.4|20
1640221410000|2021-12-23 01:03:30|207331.4|207181.4|207328.7|207178.7|207336.8|207186.8|207327|207177|28
1640221420000|2021-12-23 01:03:40|207328.8|207178.8|207330.6|207180.6|207335.9|207185.9|207328.5|207178.5|20
1640221430000|2021-12-23 01:03:50|207326.4|207176.4|207377|207227|207387.4|207237.4|207326.4|207176.4|26
1640221440000|2021-12-23 01:04:00|207377.1|207227.1|207379.9|207229.9|207388.2|207238.2|207376.7|207226.7|28
1640221450000|2021-12-23 01:04:10|207381.3|207231.3|207376.9|207226.9|207382.5|207232.5|207376.9|207226.9|16
1640221460000|2021-12-23 01:04:20|207376|207226|207381.3|207231.3|207386.7|207236.7|207375.3|207225.3|26
1640221470000|2021-12-23 01:04:30|207381.6|207231.6|207386.7|207236.7|207390.8|207240.8|207380.8|207230.8|23
1640221480000|2021-12-23 01:04:40|207384|207234|207381.1|207231.1|207384.9|207234.9|207379|207229|20
1640221490000|2021-12-23 01:04:50|207379.9|207229.9|207373.3|207223.3|207380.9|207230.9|207373.3|207223.3|23
1640221500000|2021-12-23 01:05:00|207363.2|207213.2|207377|207227|207381.4|207231.4|207363.2|207213.2|24
1640221510000|2021-12-23 01:05:10|207377.6|207227.6|207373.1|207223.1|207383.3|207233.3|207368.9|207218.9|24
1640221520000|2021-12-23 01:05:20|207375.1|207225.1|207365.2|207215.2|207375.1|207225.1|207340|207190|26
1640221530000|2021-12-23 01:05:30|207362|207212|207373.1|207223.1|207380.3|207230.3|207354.9|207204.9|30
1640221540000|2021-12-23 01:05:40|207370.3|207220.3|207364.1|207214.1|207372.3|207222.3|207362|207212|26
1640221550000|2021-12-23 01:05:50|207364.4|207214.4|207365.2|207215.2|207375.5|207225.5|207363.4|207213.4|31
1640221560000|2021-12-23 01:06:00|207365|207215|207373.8|207223.8|207373.8|207223.8|207350.7|207200.7|29
1640221570000|2021-12-23 01:06:10|207374.4|207224.4|207372.2|207222.2|207376.5|207226.5|207368.8|207218.8|24
1640221580000|2021-12-23 01:06:20|207373.2|207223.2|207375.2|207225.2|207378.9|207228.9|207373|207223|25
1640221590000|2021-12-23 01:06:30|207374.3|207224.3|207368.4|207218.4|207374.7|207224.7|207368.4|207218.4|23
1640221600000|2021-12-23 01:06:40|207377.5|207227.5|207371.1|207221.1|207377.7|207227.7|207370.8|207220.8|24
1640221610000|2021-12-23 01:06:50|207370.9|207220.9|207379.2|207229.2|207379.2|207229.2|207367.4|207217.4|22
1640221620000|2021-12-23 01:07:00|207372.4|207222.4|207368.6|207218.6|207372.4|207222.4|207362.1|207212.1|25
1640221630000|2021-12-23 01:07:10|207369.2|207219.2|207367.5|207217.5|207369.2|207219.2|207367.3|207217.3|27
1640221640000|2021-12-23 01:07:20|207368.3|207218.3|207374|207224|207377.9|207227.9|207366.7|207216.7|19
1640221650000|2021-12-23 01:07:30|207374.3|207224.3|207370.2|207220.2|207374.3|207224.3|207369.4|207219.4|22
1640221660000|2021-12-23 01:07:40|207370.1|207220.1|207376.2|207226.2|207376.7|207226.7|207369.1|207219.1|19
1640221670000|2021-12-23 01:07:50|207374.8|207224.8|207386.2|207236.2|207395.2|207245.2|207369|207219|23
1640221680000|2021-12-23 01:08:00|207386.7|207236.7|207388.5|207238.5|207394.4|207244.4|207386.7|207236.7|30
1640221690000|2021-12-23 01:08:10|207389.9|207239.9|207393.7|207243.7|207395.3|207245.3|207386.2|207236.2|22
1640221700000|2021-12-23 01:08:20|207393.5|207243.5|207394.5|207244.5|207394.7|207244.7|207387.9|207237.9|20
1640221710000|2021-12-23 01:08:30|207394.1|207244.1|207388.8|207238.8|207398.7|207248.7|207388.8|207238.8|21
1640221720000|2021-12-23 01:08:40|207390|207240|207390.4|207240.4|207391.9|207241.9|207389|207239|24
1640221730000|2021-12-23 01:08:50|207389.2|207239.2|207398.5|207248.5|207400.2|207250.2|207388|207238|18
1640221740000|2021-12-23 01:09:00|207396.4|207246.4|207394.6|207244.6|207396.4|207246.4|207376.7|207226.7|22
1640221750000|2021-12-23 01:09:10|207390|207240|207387.3|207237.3|207398.6|207248.6|207387.2|207237.2|29
1640221760000|2021-12-23 01:09:20|207386.7|207236.7|207394.8|207244.8|207394.9|207244.9|207385.4|207235.4|25
1640221770000|2021-12-23 01:09:30|207394.3|207244.3|207389.6|207239.6|207394.3|207244.3|207386.6|207236.6|21
1640221780000|2021-12-23 01:09:40|207389.5|207239.5|207377|207227|207389.5|207239.5|207375|207225|20
1640221790000|2021-12-23 01:09:50|207372.1|207222.1|207380.8|207230.8|207389.5|207239.5|207372.1|207222.1|30
1640221800000|2021-12-23 01:10:00|207378.3|207228.3|207376.9|207226.9|207389.9|207239.9|207376.9|207226.9|26
1640221810000|2021-12-23 01:10:10|207377.8|207227.8|207376.7|207226.7|207382.9|207232.9|207374|207224|26
1640221820000|2021-12-23 01:10:20|207376.3|207226.3|207384.1|207234.1|207388.4|207238.4|207376.3|207226.3|19
1640221830000|2021-12-23 01:10:30|207383.8|207233.8|207380.8|207230.8|207387.8|207237.8|207378.6|207228.6|29
1640221840000|2021-12-23 01:10:40|207380.3|207230.3|207373.2|207223.2|207384.3|207234.3|207373.2|207223.2|21
1640221850000|2021-12-23 01:10:50|207373.5|207223.5|207386.8|207236.8|207391.4|207241.4|207372.5|207222.5|27
1640221860000|2021-12-23 01:11:00|207395.4|207245.4|207390.6|207240.6|207395.4|207245.4|207384.6|207234.6|29
1640221870000|2021-12-23 01:11:10|207389|207239|207393.6|207243.6|207393.6|207243.6|207385.1|207235.1|26
1640221880000|2021-12-23 01:11:20|207392.9|207242.9|207402.4|207252.4|207419.1|207269.1|207392.5|207242.5|21
1640221890000|2021-12-23 01:11:30|207402.8|207252.8|207430.1|207280.1|207433.8|207283.8|207402|207252|23
1640221900000|2021-12-23 01:11:40|207425.5|207275.5|207417.5|207267.5|207425.5|207275.5|207416.2|207266.2|16
1640221910000|2021-12-23 01:11:50|207416.6|207266.6|207419.9|207269.9|207420.4|207270.4|207416.6|207266.6|14
1640221920000|2021-12-23 01:12:00|207420.4|207270.4|207430.2|207280.2|207443.6|207293.6|207420.4|207270.4|10
1640221930000|2021-12-23 01:12:10|207430.3|207280.3|207433.2|207283.2|207435.6|207285.6|207429.4|207279.4|14
1640221940000|2021-12-23 01:12:20|207433.1|207283.1|207431.4|207281.4|207433.8|207283.8|207414.5|207264.5|11
1640221950000|2021-12-23 01:12:30|207424|207274|207450|207300|207455.7|207305.7|207423.8|207273.8|21
1640221960000|2021-12-23 01:12:40|207442.1|207292.1|207428|207278|207442.1|207292.1|207428|207278|19
1640221970000|2021-12-23 01:12:50|207428.1|207278.1|207427.8|207277.8|207433.1|207283.1|207427.1|207277.1|27
1640221980000|2021-12-23 01:13:00|207428.3|207278.3|207427.7|207277.7|207429|207279|207426.6|207276.6|11
1640221990000|2021-12-23 01:13:10|207428.7|207278.7|207431.3|207281.3|207433|207283|207428.7|207278.7|9
1640222000000|2021-12-23 01:13:20|207429.4|207279.4|207422|207272|207429.4|207279.4|207421.1|207271.1|10
1640222010000|2021-12-23 01:13:30|207420.4|207270.4|207421.5|207271.5|207422.2|207272.2|207418.9|207268.9|15
1640222020000|2021-12-23 01:13:40|207421.4|207271.4|207433.8|207283.8|207442.9|207292.9|207421.4|207271.4|8
1640222030000|2021-12-23 01:13:50|207431.8|207281.8|207420.9|207270.9|207431.9|207281.9|207416.7|207266.7|21
1640222040000|2021-12-23 01:14:00|207420.7|207270.7|207416.4|207266.4|207440.3|207290.3|207410.3|207260.3|26
1640222050000|2021-12-23 01:14:10|207413.5|207263.5|207417|207267|207430.5|207280.5|207408.5|207258.5|15
1640222060000|2021-12-23 01:14:20|207418.6|207268.6|207428.9|207278.9|207433.2|207283.2|207418.6|207268.6|15
1640222070000|2021-12-23 01:14:30|207429.7|207279.7|207443.8|207293.8|207445.9|207295.9|207421|207271|8
1640222080000|2021-12-23 01:14:40|207439.9|207289.9|207423.2|207273.2|207446.3|207296.3|207422.1|207272.1|15
1640222090000|2021-12-23 01:14:50|207423.5|207273.5|207412.9|207262.9|207426.4|207276.4|207412.3|207262.3|12
1640222100000|2021-12-23 01:15:00|207412.7|207262.7|207429.6|207279.6|207429.7|207279.7|207412.7|207262.7|16
1640222110000|2021-12-23 01:15:10|207429.1|207279.1|207424.1|207274.1|207429.1|207279.1|207418.2|207268.2|19
1640222120000|2021-12-23 01:15:20|207422.7|207272.7|207436.5|207286.5|207436.5|207286.5|207420.6|207270.6|13
1640222130000|2021-12-23 01:15:30|207437|207287|207411.5|207261.5|207437|207287|207411|207261|19
1640222140000|2021-12-23 01:15:40|207411.4|207261.4|207416.4|207266.4|207433.2|207283.2|207409.1|207259.1|25
1640222150000|2021-12-23 01:15:50|207428.8|207278.8|207413|207263|207430.8|207280.8|207410.2|207260.2|27
1640222160000|2021-12-23 01:16:00|207414|207264|207419.7|207269.7|207421.4|207271.4|207412|207262|28
1640222170000|2021-12-23 01:16:10|207418|207268|207408.8|207258.8|207422.8|207272.8|207407.9|207257.9|20
1640222180000|2021-12-23 01:16:20|207422.2|207272.2|207422.2|207272.2|207430.2|207280.2|207405.9|207255.9|25
1640222190000|2021-12-23 01:16:30|207422.4|207272.4|207423.5|207273.5|207427.1|207277.1|207414.7|207264.7|29
1640222200000|2021-12-23 01:16:40|207413.5|207263.5|207417.6|207267.6|207432.3|207282.3|207412.3|207262.3|31
1640222210000|2021-12-23 01:16:50|207416.7|207266.7|207414.6|207264.6|207424.1|207274.1|207412.8|207262.8|30
1640222220000|2021-12-23 01:17:00|207419|207269|207413.2|207263.2|207419.4|207269.4|207409|207259|28
1640222230000|2021-12-23 01:17:10|207413|207263|207417.1|207267.1|207420.6|207270.6|207411.9|207261.9|26
1640222240000|2021-12-23 01:17:20|207406.1|207256.1|207411.4|207261.4|207441.1|207291.1|207403.8|207253.8|29
1640222250000|2021-12-23 01:17:30|207421.6|207271.6|207412.8|207262.8|207423.1|207273.1|207403.2|207253.2|33
1640222260000|2021-12-23 01:17:40|207412.6|207262.6|207414.2|207264.2|207418.9|207268.9|207395.8|207245.8|27
1640222270000|2021-12-23 01:17:50|207413.8|207263.8|207414.3|207264.3|207414.9|207264.9|207406.1|207256.1|20
1640222280000|2021-12-23 01:18:00|207411.9|207261.9|207411|207261|207418.9|207268.9|207410.2|207260.2|19
1640222290000|2021-12-23 01:18:10|207410.9|207260.9|207408.8|207258.8|207421.7|207271.7|207408.8|207258.8|20
1640222300000|2021-12-23 01:18:20|207409|207259|207409.4|207259.4|207422.3|207272.3|207408.5|207258.5|19
1640222310000|2021-12-23 01:18:30|207409.3|207259.3|207422.8|207272.8|207423.5|207273.5|207409|207259|17
1640222320000|2021-12-23 01:18:40|207422.3|207272.3|207411.1|207261.1|207432|207282|207410.7|207260.7|21
1640222330000|2021-12-23 01:18:50|207410.6|207260.6|207423.1|207273.1|207423.2|207273.2|207410.6|207260.6|22
1640222340000|2021-12-23 01:19:00|207422.9|207272.9|207414.7|207264.7|207424.4|207274.4|207413.4|207263.4|19
1640222350000|2021-12-23 01:19:10|207415.3|207265.3|207408.3|207258.3|207415.3|207265.3|207408.3|207258.3|15
1640222360000|2021-12-23 01:19:20|207408.9|207258.9|207411.1|207261.1|207426.6|207276.6|207408.9|207258.9|24
1640222370000|2021-12-23 01:19:30|207412.6|207262.6|207412.9|207262.9|207419.7|207269.7|207408.7|207258.7|26
1640222380000|2021-12-23 01:19:40|207410|207260|207411.5|207261.5|207420.1|207270.1|207410|207260|26
1640222390000|2021-12-23 01:19:50|207413.6|207263.6|207416.7|207266.7|207416.7|207266.7|207408.2|207258.2|20
1640222400000|2021-12-23 01:20:00|207415.2|207265.2|207417.6|207267.6|207421.6|207271.6|207410.6|207260.6|21
1640222410000|2021-12-23 01:20:10|207418.8|207268.8|207393.6|207243.6|207418.8|207268.8|207378.3|207228.3|37
1640222420000|2021-12-23 01:20:20|207402.3|207252.3|207409.1|207259.1|207419|207269|207396.8|207246.8|26
1640222430000|2021-12-23 01:20:30|207408.4|207258.4|207413.9|207263.9|207417.5|207267.5|207401.8|207251.8|17
1640222440000|2021-12-23 01:20:40|207409.5|207259.5|207398.7|207248.7|207409.5|207259.5|207393.3|207243.3|20
1640222450000|2021-12-23 01:20:50|207393.3|207243.3|207394.4|207244.4|207400.5|207250.5|207388.7|207238.7|21
1640222460000|2021-12-23 01:21:00|207394.2|207244.2|207394|207244|207407.1|207257.1|207394|207244|25
1640222470000|2021-12-23 01:21:10|207383.3|207233.3|207377.3|207227.3|207385.2|207235.2|207375.1|207225.1|28
1640222480000|2021-12-23 01:21:20|207377.2|207227.2|207387.6|207237.6|207395|207245|207377.2|207227.2|21
1640222490000|2021-12-23 01:21:30|207387.8|207237.8|207391.1|207241.1|207393.8|207243.8|207387.7|207237.7|29
1640222500000|2021-12-23 01:21:40|207388.5|207238.5|207391.6|207241.6|207397.2|207247.2|207382.7|207232.7|24
1640222510000|2021-12-23 01:21:50|207390.5|207240.5|207395.3|207245.3|207396.6|207246.6|207386.7|207236.7|17
1640222520000|2021-12-23 01:22:00|207397.6|207247.6|207389.2|207239.2|207406.5|207256.5|207389.2|207239.2|15
1640222530000|2021-12-23 01:22:10|207387.8|207237.8|207391.2|207241.2|207391.2|207241.2|207381.5|207231.5|17
1640222540000|2021-12-23 01:22:20|207382.1|207232.1|207375.4|207225.4|207387.7|207237.7|207374.8|207224.8|16
1640222550000|2021-12-23 01:22:30|207391.2|207241.2|207368.1|207218.1|207393.9|207243.9|207365.7|207215.7|21
1640222560000|2021-12-23 01:22:40|207369.7|207219.7|207361.7|207211.7|207373.5|207223.5|207361.7|207211.7|8
1640222570000|2021-12-23 01:22:50|207361.9|207211.9|207387.3|207237.3|207387.3|207237.3|207361.9|207211.9|12
1640222580000|2021-12-23 01:23:00|207385.5|207235.5|207380.6|207230.6|207385.5|207235.5|207378.9|207228.9|21
1640222590000|2021-12-23 01:23:10|207380.7|207230.7|207383.4|207233.4|207387.5|207237.5|207377.7|207227.7|21
1640222600000|2021-12-23 01:23:20|207381.3|207231.3|207383.4|207233.4|207388.7|207238.7|207378.7|207228.7|19
1640222610000|2021-12-23 01:23:30|207370.7|207220.7|207368|207218|207386.1|207236.1|207363.7|207213.7|22
1640222620000|2021-12-23 01:23:40|207363.9|207213.9|207376.5|207226.5|207387.7|207237.7|207363|207213|28
1640222630000|2021-12-23 01:23:50|207379.4|207229.4|207394.2|207244.2|207401.9|207251.9|207371.9|207221.9|22
1640222640000|2021-12-23 01:24:00|207394.9|207244.9|207384.5|207234.5|207394.9|207244.9|207372.1|207222.1|25
1640222650000|2021-12-23 01:24:10|207387|207237|207392.1|207242.1|207397.3|207247.3|207373.9|207223.9|18
1640222660000|2021-12-23 01:24:20|207394.7|207244.7|207390.9|207240.9|207394.7|207244.7|207381.2|207231.2|21
1640222670000|2021-12-23 01:24:30|207391.2|207241.2|207379.2|207229.2|207395.8|207245.8|207378.8|207228.8|17
1640222680000|2021-12-23 01:24:40|207373.5|207223.5|207379.7|207229.7|207385.8|207235.8|207373.5|207223.5|14
1640222690000|2021-12-23 01:24:50|207379.3|207229.3|207370.1|207220.1|207387.2|207237.2|207370.1|207220.1|20
1640222700000|2021-12-23 01:25:00|207370.9|207220.9|207385.5|207235.5|207401.2|207251.2|207370.7|207220.7|30
1640222710000|2021-12-23 01:25:10|207384|207234|207383.2|207233.2|207389.6|207239.6|207379.2|207229.2|24
1640222720000|2021-12-23 01:25:20|207382.3|207232.3|207382.9|207232.9|207388|207238|207372.4|207222.4|18
1640222730000|2021-12-23 01:25:30|207381.9|207231.9|207378.2|207228.2|207381.9|207231.9|207377.1|207227.1|22
1640222740000|2021-12-23 01:25:40|207379.5|207229.5|207381.1|207231.1|207384.7|207234.7|207378.1|207228.1|10
1640222750000|2021-12-23 01:25:50|207381.7|207231.7|207388.6|207238.6|207403.5|207253.5|207372.2|207222.2|10
1640222760000|2021-12-23 01:26:00|207386.8|207236.8|207368.2|207218.2|207433.4|207237|207360.9|207162.8|22
1640222770000|2021-12-23 01:26:10|207370.8|207220.8|207369|207219|207372|207222|207368.5|207218.5|13
1640222780000|2021-12-23 01:26:20|207368.7|207218.7|207374.3|207224.3|207384.1|207234.1|207368.7|207218.7|16
1640222790000|2021-12-23 01:26:30|207374.8|207224.8|207374.5|207224.5|207378.4|207228.4|207365.1|207215.1|21
1640222800000|2021-12-23 01:26:40|207374.6|207224.6|207370.5|207220.5|207378.4|207228.4|207370|207220|21
1640222810000|2021-12-23 01:26:50|207371.2|207221.2|207353.8|207203.8|207387.3|207237.3|207351.5|207201.5|33
1640222820000|2021-12-23 01:27:00|207352.2|207202.2|207361.9|207211.9|207368.6|207218.6|207350.6|207200.6|36
1640222830000|2021-12-23 01:27:10|207365.6|207215.6|207366.4|207216.4|207367.8|207217.8|207358.7|207208.7|29
1640222840000|2021-12-23 01:27:20|207366.5|207216.5|207359.1|207209.1|207377.9|207227.9|207350.3|207200.3|31
1640222850000|2021-12-23 01:27:30|207360.9|207210.9|207356.8|207206.8|207361.9|207211.9|207354.5|207204.5|28
1640222860000|2021-12-23 01:27:40|207356.9|207206.9|207354.8|207204.8|207362.9|207212.9|207354.3|207204.3|25
1640222870000|2021-12-23 01:27:50|207356.4|207206.4|207359.2|207209.2|207365.5|207215.5|207356.4|207206.4|28
1640222880000|2021-12-23 01:28:00|207359.7|207209.7|207367.1|207217.1|207367.1|207217.1|207353.3|207203.3|27
1640222890000|2021-12-23 01:28:10|207371.8|207221.8|207357.7|207207.7|207371.8|207221.8|207347.2|207197.2|27
1640222900000|2021-12-23 01:28:20|207360.2|207210.2|207352.3|207202.3|207364.3|207214.3|207346.5|207196.5|24
1640222910000|2021-12-23 01:28:30|207360.9|207210.9|207355.2|207205.2|207368.8|207218.8|207352.8|207202.8|27
1640222920000|2021-12-23 01:28:40|207355|207205|207361|207211|207366.7|207216.7|207352.1|207202.1|26
1640222930000|2021-12-23 01:28:50|207361.4|207211.4|207363.6|207213.6|207367.9|207217.9|207356.3|207206.3|25
1640222940000|2021-12-23 01:29:00|207362.6|207212.6|207361.2|207211.2|207363.6|207213.6|207360.6|207210.6|26
1640222950000|2021-12-23 01:29:10|207361.3|207211.3|207360.5|207210.5|207363.1|207213.1|207359.6|207209.6|21
1640222960000|2021-12-23 01:29:20|207370.6|207220.6|207364.3|207214.3|207371.8|207221.8|207364|207214|21
1640222970000|2021-12-23 01:29:30|207364.4|207214.4|207372.1|207222.1|207376.9|207226.9|207364.4|207214.4|17
1640222980000|2021-12-23 01:29:40|207370.2|207220.2|207373|207223|207382.7|207232.7|207360.3|207210.3|23
1640222990000|2021-12-23 01:29:50|207376.6|207226.6|207371.6|207221.6|207379.2|207229.2|207371.4|207221.4|27
1640223000000|2021-12-23 01:30:00|207371.9|207221.9|207380.8|207230.8|207383.8|207233.8|207363.2|207213.2|25
1640223010000|2021-12-23 01:30:10|207392.6|207242.6|207391|207241|207401.7|207251.7|207384.4|207234.4|33
1640223020000|2021-12-23 01:30:20|207391.2|207241.2|207369.5|207219.5|207392.8|207242.8|207369.5|207219.5|36
1640223030000|2021-12-23 01:30:30|207369.9|207219.9|207388.1|207238.1|207391.2|207241.2|207369.9|207219.9|36
1640223040000|2021-12-23 01:30:40|207387.4|207237.4|207386.4|207236.4|207387.9|207237.9|207374.9|207224.9|32
1640223050000|2021-12-23 01:30:50|207381|207231|207381|207231|207387.6|207237.6|207375.5|207225.5|38
1640223060000|2021-12-23 01:31:00|207381.7|207231.7|207380.3|207230.3|207382.8|207232.8|207371.8|207221.8|31
1640223070000|2021-12-23 01:31:10|207379.4|207229.4|207375|207225|207382.3|207232.3|207371.8|207221.8|23
1640223080000|2021-12-23 01:31:20|207372.3|207222.3|207374.3|207224.3|207384.4|207234.4|207372.1|207222.1|22
1640223090000|2021-12-23 01:31:30|207373.3|207223.3|207366.1|207216.1|207374.3|207224.3|207359.7|207209.7|16
1640223100000|2021-12-23 01:31:40|207366.5|207216.5|207387.8|207237.8|207398.7|207248.7|207366.5|207216.5|26
1640223110000|2021-12-23 01:31:50|207388.4|207238.4|207391.2|207241.2|207391.2|207241.2|207380.9|207230.9|29
1640223120000|2021-12-23 01:32:00|207393.5|207243.5|207390.9|207240.9|207395.2|207245.2|207389.7|207239.7|26
1640223130000|2021-12-23 01:32:10|207391.2|207241.2|207388.5|207238.5|207398.8|207248.8|207388|207238|24
1640223140000|2021-12-23 01:32:20|207388.9|207238.9|207374.7|207224.7|207398.3|207248.3|207367.4|207217.4|35
1640223150000|2021-12-23 01:32:30|207375|207225|207371.4|207221.4|207375|207225|207370.5|207220.5|33
1640223160000|2021-12-23 01:32:40|207371.8|207221.8|207396.4|207246.4|207396.4|207246.4|207371.8|207221.8|35
1640223170000|2021-12-23 01:32:50|207395.8|207245.8|207389.3|207239.3|207395.8|207245.8|207389.3|207239.3|25
1640223180000|2021-12-23 01:33:00|207390.5|207240.5|207389.9|207239.9|207394.2|207244.2|207389.8|207239.8|27
1640223190000|2021-12-23 01:33:10|207389.8|207239.8|207393.6|207243.6|207396.1|207246.1|207386.8|207236.8|30
1640223200000|2021-12-23 01:33:20|207392|207242|207392.5|207242.5|207393.6|207243.6|207391.7|207241.7|23
1640223210000|2021-12-23 01:33:30|207392.9|207242.9|207393|207243|207397.5|207247.5|207392|207242|25
1640223220000|2021-12-23 01:33:40|207393.6|207243.6|207392.9|207242.9|207412.9|207262.9|207392.9|207242.9|22
1640223230000|2021-12-23 01:33:50|207392.6|207242.6|207395.2|207245.2|207396.7|207246.7|207389.2|207239.2|18
1640223240000|2021-12-23 01:34:00|207395.1|207245.1|207394.2|207244.2|207404.1|207254.1|207394.2|207244.2|21
1640223250000|2021-12-23 01:34:10|207395.2|207245.2|207391.4|207241.4|207401.3|207251.3|207389.3|207239.3|25
1640223260000|2021-12-23 01:34:20|207392.4|207242.4|207409.3|207259.3|207412.7|207262.7|207389.3|207239.3|31
1640223270000|2021-12-23 01:34:30|207428.4|207278.4|207390.7|207240.7|207428.4|207278.4|207389.7|207239.7|21
1640223280000|2021-12-23 01:34:40|207401.8|207251.8|207400.9|207250.9|207401.8|207251.8|207390.1|207240.1|25
1640223290000|2021-12-23 01:34:50|207401.3|207251.3|207398.1|207248.1|207404.2|207254.2|207398.1|207248.1|17
1640223300000|2021-12-23 01:35:00|207405.7|207255.7|207390|207240|207405.7|207255.7|207389.5|207239.5|25
1640223310000|2021-12-23 01:35:10|207390.1|207240.1|207393.7|207243.7|207401.3|207251.3|207389.6|207239.6|24
1640223320000|2021-12-23 01:35:20|207394.3|207244.3|207389.7|207239.7|207401.9|207251.9|207388.1|207238.1|27
1640223330000|2021-12-23 01:35:30|207389.9|207239.9|207389.3|207239.3|207398.9|207248.9|207388.8|207238.8|23
1640223340000|2021-12-23 01:35:40|207388.9|207238.9|207395.1|207245.1|207397.7|207247.7|207388.2|207238.2|18
1640223350000|2021-12-23 01:35:50|207395.9|207245.9|207393.3|207243.3|207395.9|207245.9|207391.7|207241.7|13
1640223360000|2021-12-23 01:36:00|207394|207244|207386.3|207236.3|207394.4|207244.4|207383.4|207233.4|27
1640223370000|2021-12-23 01:36:10|207387|207237|207392.2|207242.2|207398.4|207248.4|207384.7|207234.7|28
1640223380000|2021-12-23 01:36:20|207392.7|207242.7|207393.3|207243.3|207394.9|207244.9|207392.7|207242.7|22
1640223390000|2021-12-23 01:36:30|207392.9|207242.9|207396.3|207246.3|207400.6|207250.6|207392.7|207242.7|16
1640223400000|2021-12-23 01:36:40|207396.4|207246.4|207383.5|207233.5|207398.4|207248.4|207382.3|207232.3|28
1640223410000|2021-12-23 01:36:50|207384|207234|207385.9|207235.9|207387.3|207237.3|207382.6|207232.6|33
1640223420000|2021-12-23 01:37:00|207385.4|207235.4|207385.1|207235.1|207397.3|207247.3|207384.7|207234.7|28
1640223430000|2021-12-23 01:37:10|207385|207235|207372.8|207222.8|207387.4|207237.4|207371|207221|30
1640223440000|2021-12-23 01:37:20|207373.2|207223.2|207391|207241|207391.9|207241.9|207372.5|207222.5|34
1640223450000|2021-12-23 01:37:30|207389.4|207239.4|207389.2|207239.2|207396.3|207246.3|207383.1|207233.1|30
1640223460000|2021-12-23 01:37:40|207388.9|207238.9|207395.4|207245.4|207400.5|207250.5|207388.9|207238.9|26
1640223470000|2021-12-23 01:37:50|207395.9|207245.9|207395|207245|207402.8|207252.8|207392.4|207242.4|25
1640223480000|2021-12-23 01:38:00|207395.5|207245.5|207375.2|207225.2|207396.5|207246.5|207372.7|207222.7|31
1640223490000|2021-12-23 01:38:10|207373.8|207223.8|207373.5|207223.5|207379.7|207229.7|207372.6|207222.6|32
1640223500000|2021-12-23 01:38:20|207372.4|207222.4|207374.2|207224.2|207376.3|207226.3|207368.9|207218.9|29
1640223510000|2021-12-23 01:38:30|207373.7|207223.7|207382.5|207232.5|207391.5|207241.5|207372.6|207222.6|28
1640223520000|2021-12-23 01:38:40|207382.8|207232.8|207380.5|207230.5|207386.8|207236.8|207380.1|207230.1|26
1640223530000|2021-12-23 01:38:50|207380.6|207230.6|207385.9|207235.9|207389.6|207239.6|207380.1|207230.1|16
1640223540000|2021-12-23 01:39:00|207387.5|207237.5|207376.1|207226.1|207387.9|207237.9|207374.6|207224.6|31
1640223550000|2021-12-23 01:39:10|207376.6|207226.6|207386.8|207236.8|207387.9|207237.9|207376.5|207226.5|26
1640223560000|2021-12-23 01:39:20|207386.7|207236.7|207385.5|207235.5|207388.2|207238.2|207380.6|207230.6|24
1640223570000|2021-12-23 01:39:30|207384.9|207234.9|207377.6|207227.6|207384.9|207234.9|207377.6|207227.6|19
1640223580000|2021-12-23 01:39:40|207382.1|207232.1|207378.8|207228.8|207389.3|207239.3|207375.6|207225.6|30
1640223590000|2021-12-23 01:39:50|207378.5|207228.5|207369.1|207219.1|207434|207239.3|207369.1|207162.9|30
1640223600000|2021-12-23 01:40:00|207369.8|207219.8|207373|207223|207382.9|207232.9|207369.7|207219.7|31
1640223610000|2021-12-23 01:40:10|207372.4|207222.4|207376.5|207226.5|207376.5|207226.5|207369.9|207219.9|29
1640223620000|2021-12-23 01:40:20|207376.2|207226.2|207372|207222|207377.1|207227.1|207370.9|207220.9|20
1640223630000|2021-12-23 01:40:30|207372.1|207222.1|207360|207210|207384.8|207234.8|207360|207210|29
1640223640000|2021-12-23 01:40:40|207360.1|207210.1|207367|207217|207373.5|207223.5|207360.1|207210.1|28
1640223650000|2021-12-23 01:40:50|207367.2|207217.2|207365.2|207215.2|207379.2|207229.2|207361.9|207211.9|27
1640223660000|2021-12-23 01:41:00|207364.6|207214.6|207366.1|207216.1|207367.4|207217.4|207363.8|207213.8|31
1640223670000|2021-12-23 01:41:10|207366.6|207216.6|207371|207221|207374.5|207224.5|207365.7|207215.7|27
1640223680000|2021-12-23 01:41:20|207371.5|207221.5|207364.5|207214.5|207371.5|207221.5|207363.4|207213.4|21
1640223690000|2021-12-23 01:41:30|207359.6|207209.6|207357.6|207207.6|207377.6|207227.6|207357.6|207207.6|23
1640223700000|2021-12-23 01:41:40|207364.4|207214.4|207380|207230|207383.8|207233.8|207364.1|207214.1|30
1640223710000|2021-12-23 01:41:50|207377.6|207227.6|207372.6|207222.6|207381.1|207231.1|207372.1|207222.1|29
1640223720000|2021-12-23 01:42:00|207372.2|207222.2|207371.6|207221.6|207375.5|207225.5|207371.5|207221.5|29
1640223730000|2021-12-23 01:42:10|207371.5|207221.5|207366.9|207216.9|207372.7|207222.7|207366.7|207216.7|21
1640223740000|2021-12-23 01:42:20|207367.2|207217.2|207361.7|207211.7|207368|207218|207360.7|207210.7|24
1640223750000|2021-12-23 01:42:30|207361.9|207211.9|207370.9|207220.9|207376.7|207226.7|207361.9|207211.9|20
1640223760000|2021-12-23 01:42:40|207371|207221|207367|207217|207372.2|207222.2|207366.8|207216.8|22
1640223770000|2021-12-23 01:42:50|207367.2|207217.2|207365.6|207215.6|207367.6|207217.6|207365|207215|21
1640223780000|2021-12-23 01:43:00|207365.2|207215.2|207366.5|207216.5|207379.3|207229.3|207365.2|207215.2|24
1640223790000|2021-12-23 01:43:10|207366.8|207216.8|207360.7|207210.7|207374.4|207224.4|207360.6|207210.6|20
1640223800000|2021-12-23 01:43:20|207360.6|207210.6|207361.4|207211.4|207369.3|207219.3|207351.3|207201.3|26
1640223810000|2021-12-23 01:43:30|207361.2|207211.2|207361.4|207211.4|207361.6|207211.6|207359.1|207209.1|20
1640223820000|2021-12-23 01:43:40|207361.3|207211.3|207368.2|207218.2|207375.6|207225.6|207361.2|207211.2|23
1640223830000|2021-12-23 01:43:50|207369|207219|207370.3|207220.3|207370.3|207220.3|207364.3|207214.3|19
1640223840000|2021-12-23 01:44:00|207370.7|207220.7|207360.6|207210.6|207370.7|207220.7|207360.4|207210.4|21
1640223850000|2021-12-23 01:44:10|207360.1|207210.1|207347.4|207197.4|207363.2|207213.2|207347.2|207197.2|33
1640223860000|2021-12-23 01:44:20|207348.8|207198.8|207344.4|207194.4|207349|207199|207344.1|207194.1|25
1640223870000|2021-12-23 01:44:30|207344|207194|207347.9|207197.9|207353.5|207203.5|207344|207194|33
1640223880000|2021-12-23 01:44:40|207348.5|207198.5|207341.1|207191.1|207348.8|207198.8|207341.1|207191.1|32
1640223890000|2021-12-23 01:44:50|207339.5|207189.5|207341.1|207191.1|207341.1|207191.1|207338.5|207188.5|21
1640223900000|2021-12-23 01:45:00|207339.5|207189.5|207349.6|207199.6|207350.3|207200.3|207338.3|207188.3|37
1640223910000|2021-12-23 01:45:10|207350.4|207200.4|207348.8|207198.8|207361|207211|207346.7|207196.7|33
1640223920000|2021-12-23 01:45:20|207347.4|207197.4|207358|207208|207370.4|207220.4|207346.7|207196.7|31
1640223930000|2021-12-23 01:45:30|207357.5|207207.5|207353.5|207203.5|207362.4|207212.4|207353.5|207203.5|30
1640223940000|2021-12-23 01:45:40|207353.1|207203.1|207354.8|207204.8|207355.8|207205.8|207350.5|207200.5|28
1640223950000|2021-12-23 01:45:50|207355.1|207205.1|207354.5|207204.5|207355.3|207205.3|207347.2|207197.2|22
1640223960000|2021-12-23 01:46:00|207356.8|207206.8|207357.7|207207.7|207369.2|207219.2|207356.6|207206.6|27
1640223970000|2021-12-23 01:46:10|207357.4|207207.4|207350.1|207200.1|207358.1|207208.1|207348.6|207198.6|24
1640223980000|2021-12-23 01:46:20|207349.5|207199.5|207362|207212|207363.6|207213.6|207348.7|207198.7|25
1640223990000|2021-12-23 01:46:30|207360.1|207210.1|207357.9|207207.9|207360.1|207210.1|207357.3|207207.3|23
1640224000000|2021-12-23 01:46:40|207358.4|207208.4|207366|207216|207370.8|207220.8|207356.3|207206.3|26
1640224010000|2021-12-23 01:46:50|207364.7|207214.7|207367|207217|207375|207225|207355.2|207205.2|37
1640224020000|2021-12-23 01:47:00|207366.9|207216.9|207365.9|207215.9|207367.2|207217.2|207364.8|207214.8|25
1640224030000|2021-12-23 01:47:10|207365.6|207215.6|207368.1|207218.1|207370.6|207220.6|207364.8|207214.8|27
1640224040000|2021-12-23 01:47:20|207367.6|207217.6|207358.6|207208.6|207370.4|207220.4|207358.6|207208.6|28
1640224050000|2021-12-23 01:47:30|207359.1|207209.1|207357.6|207207.6|207359.3|207209.3|207353|207203|24
1640224060000|2021-12-23 01:47:40|207357.7|207207.7|207371|207221|207373.1|207223.1|207357.6|207207.6|21
1640224070000|2021-12-23 01:47:50|207368.6|207218.6|207363.7|207213.7|207370.4|207220.4|207362.7|207212.7|29
1640224080000|2021-12-23 01:48:00|207364|207214|207358.5|207208.5|207364.5|207214.5|207358.5|207208.5|21
1640224090000|2021-12-23 01:48:10|207359.4|207209.4|207368.1|207218.1|207373|207223|207359.1|207209.1|25
1640224100000|2021-12-23 01:48:20|207367.7|207217.7|207380.3|207230.3|207380.3|207230.3|207360.5|207210.5|28
1640224110000|2021-12-23 01:48:30|207377.3|207227.3|207365.9|207215.9|207377.3|207227.3|207364.2|207214.2|21
1640224120000|2021-12-23 01:48:40|207365.4|207215.4|207366.5|207216.5|207378.4|207228.4|207364.5|207214.5|25
1640224130000|2021-12-23 01:48:50|207366.6|207216.6|207371.4|207221.4|207380.5|207230.5|207366.2|207216.2|26
1640224140000|2021-12-23 01:49:00|207370.6|207220.6|207369.5|207219.5|207371.7|207221.7|207369.3|207219.3|23
1640224150000|2021-12-23 01:49:10|207369.9|207219.9|207370.5|207220.5|207377.1|207227.1|207369.9|207219.9|15
1640224160000|2021-12-23 01:49:20|207372.8|207222.8|207375.9|207225.9|207375.9|207225.9|207368.5|207218.5|20
1640224170000|2021-12-23 01:49:30|207373.6|207223.6|207363.4|207213.4|207373.6|207223.6|207362.7|207212.7|16
1640224180000|2021-12-23 01:49:40|207364.6|207214.6|207364.6|207214.6|207376.4|207226.4|207362.9|207212.9|30
1640224190000|2021-12-23 01:49:50|207364.9|207214.9|207356.2|207206.2|207367.7|207217.7|207350.7|207200.7|33
1640224200000|2021-12-23 01:50:00|207356|207206|207350.4|207200.4|207358.2|207208.2|207349.8|207199.8|28
1640224210000|2021-12-23 01:50:10|207350.6|207200.6|207360.7|207210.7|207360.7|207210.7|207349.8|207199.8|24
1640224220000|2021-12-23 01:50:20|207361.7|207211.7|207355.1|207205.1|207361.7|207211.7|207352.5|207202.5|26
1640224230000|2021-12-23 01:50:30|207355.2|207205.2|207368.3|207218.3|207373.4|207223.4|207355.1|207205.1|27
1640224240000|2021-12-23 01:50:40|207369|207219|207368.8|207218.8|207370.8|207220.8|207368.5|207218.5|12
1640224250000|2021-12-23 01:50:50|207369.5|207219.5|207365.8|207215.8|207378|207228|207365|207215|26
1640224260000|2021-12-23 01:51:00|207365.7|207215.7|207373|207223|207373.3|207223.3|207364.2|207214.2|25
1640224270000|2021-12-23 01:51:10|207373.5|207223.5|207370.7|207220.7|207392.7|207242.7|207369.8|207219.8|26
1640224280000|2021-12-23 01:51:20|207370.8|207220.8|207368.2|207218.2|207373|207223|207368.2|207218.2|28
1640224290000|2021-12-23 01:51:30|207369.5|207219.5|207368.5|207218.5|207369.8|207219.8|207368.3|207218.3|22
1640224300000|2021-12-23 01:51:40|207368.7|207218.7|207365.7|207215.7|207370.1|207220.1|207365.7|207215.7|17
1640224310000|2021-12-23 01:51:50|207365.4|207215.4|207369.7|207219.7|207378.4|207228.4|207362.4|207212.4|29
1640224320000|2021-12-23 01:52:00|207369.8|207219.8|207368.5|207218.5|207370.6|207220.6|207363.5|207213.5|24
1640224330000|2021-12-23 01:52:10|207379.5|207229.5|207370.3|207220.3|207379.5|207229.5|207369.7|207219.7|28
1640224340000|2021-12-23 01:52:20|207370.8|207220.8|207329|207179|207375.3|207225.3|207328.1|207178.1|26
1640224350000|2021-12-23 01:52:30|207329.2|207179.2|207337.5|207187.5|207341.5|207191.5|207328.8|207178.8|21
1640224360000|2021-12-23 01:52:40|207337.1|207187.1|207331.9|207181.9|207337.1|207187.1|207330.1|207180.1|33
1640224370000|2021-12-23 01:52:50|207331.6|207181.6|207335.6|207185.6|207341.5|207191.5|207326|207176|19
1640224380000|2021-12-23 01:53:00|207334|207184|207327.4|207177.4|207334|207184|207326.8|207176.8|23
1640224390000|2021-12-23 01:53:10|207327|207177|207348|207198|207349.4|207199.4|207326.8|207176.8|32
1640224400000|2021-12-23 01:53:20|207345.4|207195.4|207347.3|207197.3|207355.5|207205.5|207344.4|207194.4|24
1640224410000|2021-12-23 01:53:30|207347.2|207197.2|207342|207192|207353.2|207203.2|207342|207192|30
1640224420000|2021-12-23 01:53:40|207343.4|207193.4|207342.3|207192.3|207347.9|207197.9|207341.9|207191.9|24
1640224430000|2021-12-23 01:53:50|207342.1|207192.1|207347.7|207197.7|207353.9|207203.9|207341.6|207191.6|26
1640224440000|2021-12-23 01:54:00|207346.9|207196.9|207341.4|207191.4|207348.2|207198.2|207341.1|207191.1|32
1640224450000|2021-12-23 01:54:10|207341.2|207191.2|207345.7|207195.7|207355.2|207205.2|207340.9|207190.9|27
1640224460000|2021-12-23 01:54:20|207346.2|207196.2|207347|207197|207347|207197|207345.3|207195.3|22
1640224470000|2021-12-23 01:54:30|207347.8|207197.8|207350.1|207200.1|207354.3|207204.3|207345.4|207195.4|24
1640224480000|2021-12-23 01:54:40|207350.7|207200.7|207343.6|207193.6|207351.4|207201.4|207342.6|207192.6|25
1640224490000|2021-12-23 01:54:50|207343.5|207193.5|207357.1|207207.1|207357.9|207207.9|207342.6|207192.6|30
1640224500000|2021-12-23 01:55:00|207348.5|207198.5|207344.3|207194.3|207350|207200|207342.4|207192.4|33
1640224510000|2021-12-23 01:55:10|207342.6|207192.6|207346.8|207196.8|207356.8|207206.8|207339.3|207189.3|27
1640224520000|2021-12-23 01:55:20|207346|207196|207348.1|207198.1|207354.3|207204.3|207343.6|207193.6|29
1640224530000|2021-12-23 01:55:30|207346.6|207196.6|207348.4|207198.4|207351.4|207201.4|207346.1|207196.1|26
1640224540000|2021-12-23 01:55:40|207345.7|207195.7|207342.3|207192.3|207346.6|207196.6|207341|207191|28
1640224550000|2021-12-23 01:55:50|207343.3|207193.3|207343.5|207193.5|207345|207195|207341.1|207191.1|28
1640224560000|2021-12-23 01:56:00|207343.3|207193.3|207353.4|207203.4|207355.8|207205.8|207341.6|207191.6|20
1640224570000|2021-12-23 01:56:10|207352.9|207202.9|207348.8|207198.8|207353.9|207203.9|207348.5|207198.5|26
1640224580000|2021-12-23 01:56:20|207348.7|207198.7|207353.3|207203.3|207353.3|207203.3|207344.7|207194.7|19
1640224590000|2021-12-23 01:56:30|207352.7|207202.7|207344.7|207194.7|207352.9|207202.9|207344.4|207194.4|31
1640224600000|2021-12-23 01:56:40|207345.4|207195.4|207357.8|207207.8|207357.8|207207.8|207343.7|207193.7|29
1640224610000|2021-12-23 01:56:50|207353.6|207203.6|207344.8|207194.8|207355.1|207205.1|207344.4|207194.4|21
1640224620000|2021-12-23 01:57:00|207344.9|207194.9|207345.5|207195.5|207355.7|207205.7|207341.9|207191.9|29
1640224630000|2021-12-23 01:57:10|207345.6|207195.6|207350.7|207200.7|207352.9|207202.9|207341.3|207191.3|22
1640224640000|2021-12-23 01:57:20|207348.9|207198.9|207347.4|207197.4|207349.3|207199.3|207346.6|207196.6|16
1640224650000|2021-12-23 01:57:30|207346.2|207196.2|207342.1|207192.1|207351.5|207201.5|207341.1|207191.1|26
1640224660000|2021-12-23 01:57:40|207342.2|207192.2|207343.6|207193.6|207350.4|207200.4|207327.6|207177.6|35
1640224670000|2021-12-23 01:57:50|207342.9|207192.9|207342.8|207192.8|207343|207193|207341|207191|29
1640224680000|2021-12-23 01:58:00|207342.5|207192.5|207350.2|207200.2|207350.6|207200.6|207342|207192|25
1640224690000|2021-12-23 01:58:10|207350.7|207200.7|207339.2|207189.2|207354.2|207204.2|207335.4|207185.4|31
1640224700000|2021-12-23 01:58:20|207339|207189|207338.4|207188.4|207340.8|207190.8|207331.7|207181.7|28
1640224710000|2021-12-23 01:58:30|207338.3|207188.3|207349.6|207199.6|207353.5|207203.5|207334.6|207184.6|32
1640224720000|2021-12-23 01:58:40|207346.7|207196.7|207345.1|207195.1|207348.7|207198.7|207340|207190|29
1640224730000|2021-12-23 01:58:50|207345|207195|207341.3|207191.3|207348.8|207198.8|207340.4|207190.4|20
1640224740000|2021-12-23 01:59:00|207341|207191|207334|207184|207341.9|207191.9|207334|207184|27
1640224750000|2021-12-23 01:59:10|207334.5|207184.5|207334.8|207184.8|207347.7|207197.7|207333.8|207183.8|28
1640224760000|2021-12-23 01:59:20|207344.3|207194.3|207333.8|207183.8|207346.3|207196.3|207332.5|207182.5|27
1640224770000|2021-12-23 01:59:30|207334.7|207184.7|207333.7|207183.7|207336.4|207186.4|207332.5|207182.5|29
1640224780000|2021-12-23 01:59:40|207347.3|207197.3|207342|207192|207347.9|207197.9|207338.5|207188.5|28
1640224790000|2021-12-23 01:59:50|207342.4|207192.4|207339.4|207189.4|207350.5|207200.5|207333|207183|33
1640224800000|2021-12-23 02:00:00|207348.6|207198.6|207343.4|207193.4|207351.9|207201.9|207341.4|207191.4|34
1640224810000|2021-12-23 02:00:10|207344.5|207194.5|207358.1|207208.1|207365.6|207215.6|207344.5|207194.5|31
1640224820000|2021-12-23 02:00:20|207358|207208|207364|207214|207368.5|207218.5|207358|207208|25
1640224830000|2021-12-23 02:00:30|207364.2|207214.2|207363.4|207213.4|207367.9|207217.9|207361.3|207211.3|21
1640224840000|2021-12-23 02:00:40|207363.3|207213.3|207351.9|207201.9|207368.3|207218.3|207351|207201|28
1640224850000|2021-12-23 02:00:50|207351.3|207201.3|207352.5|207202.5|207359.1|207209.1|207347.9|207197.9|33
1640224860000|2021-12-23 02:01:00|207354.5|207204.5|207354.6|207204.6|207358|207208|207348.9|207198.9|24
1640224870000|2021-12-23 02:01:10|207352.8|207202.8|207355.3|207205.3|207360.4|207210.4|207348.9|207198.9|32
1640224880000|2021-12-23 02:01:20|207362.3|207212.3|207350.6|207200.6|207365.4|207215.4|207349.7|207199.7|34
1640224890000|2021-12-23 02:01:30|207350.3|207200.3|207352.1|207202.1|207352.1|207202.1|207345.1|207195.1|26
1640224900000|2021-12-23 02:01:40|207362.6|207212.6|207358.3|207208.3|207363.5|207213.5|207357.5|207207.5|26
1640224910000|2021-12-23 02:01:50|207358.4|207208.4|207370.1|207220.1|207370.7|207220.7|207352.3|207202.3|21
1640224920000|2021-12-23 02:02:00|207367.7|207217.7|207348|207198|207367.7|207217.7|207347.4|207197.4|30
1640224930000|2021-12-23 02:02:10|207347.9|207197.9|207356.2|207206.2|207357.2|207207.2|207347.2|207197.2|24
1640224940000|2021-12-23 02:02:20|207357.1|207207.1|207364.9|207214.9|207368.4|207218.4|207356.8|207206.8|24
1640224950000|2021-12-23 02:02:30|207363.9|207213.9|207354|207204|207363.9|207213.9|207353.3|207203.3|32
1640224960000|2021-12-23 02:02:40|207361.9|207211.9|207348|207198|207361.9|207211.9|207347.5|207197.5|31
1640224970000|2021-12-23 02:02:50|207347.6|207197.6|207359|207209|207360.2|207210.2|207347.1|207197.1|27
1640224980000|2021-12-23 02:03:00|207357.9|207207.9|207353.2|207203.2|207364.9|207214.9|207352.6|207202.6|30
1640224990000|2021-12-23 02:03:10|207353|207203|207353.9|207203.9|207354.4|207204.4|207351.1|207201.1|28
1640225000000|2021-12-23 02:03:20|207353.3|207203.3|207358.2|207208.2|207359.3|207209.3|207349.9|207199.9|32
1640225010000|2021-12-23 02:03:30|207357.5|207207.5|207358.9|207208.9|207361.7|207211.7|207353.2|207203.2|24
1640225020000|2021-12-23 02:03:40|207354.6|207204.6|207359.2|207209.2|207359.7|207209.7|207350.8|207200.8|29
1640225030000|2021-12-23 02:03:50|207358.9|207208.9|207353.2|207203.2|207359.7|207209.7|207348.9|207198.9|28
1640225040000|2021-12-23 02:04:00|207360.8|207210.8|207363.1|207213.1|207368.1|207218.1|207359|207209|29
1640225050000|2021-12-23 02:04:10|207363.2|207213.2|207363.1|207213.1|207364.3|207214.3|207362.6|207212.6|28
1640225060000|2021-12-23 02:04:20|207363.2|207213.2|207366|207216|207370.8|207220.8|207359.9|207209.9|24
1640225070000|2021-12-23 02:04:30|207374.7|207224.7|207373.3|207223.3|207378.4|207228.4|207366|207216|35
1640225080000|2021-12-23 02:04:40|207373.8|207223.8|207386.9|207236.9|207388.8|207238.8|207368.8|207218.8|34
1640225090000|2021-12-23 02:04:50|207389|207239|207387.9|207237.9|207390.6|207240.6|207381.4|207231.4|26
1640225100000|2021-12-23 02:05:00|207388.5|207238.5|207385.2|207235.2|207390.5|207240.5|207383.5|207233.5|21
1640225110000|2021-12-23 02:05:10|207385.6|207235.6|207393.5|207243.5|207396.2|207246.2|207383.7|207233.7|21
1640225120000|2021-12-23 02:05:20|207392.6|207242.6|207387.2|207237.2|207397.6|207247.6|207384.7|207234.7|23
1640225130000|2021-12-23 02:05:30|207390.9|207240.9|207382.2|207232.2|207397.1|207247.1|207380.7|207230.7|26
1640225140000|2021-12-23 02:05:40|207379|207229|207386.9|207236.9|207394.2|207244.2|207379|207229|17
1640225150000|2021-12-23 02:05:50|207391.3|207241.3|207388.5|207238.5|207391.3|207241.3|207383|207233|22
1640225160000|2021-12-23 02:06:00|207386.9|207236.9|207393.9|207243.9|207395.6|207245.6|207380.9|207230.9|15
1640225170000|2021-12-23 02:06:10|207391.9|207241.9|207389.8|207239.8|207393.3|207243.3|207389.8|207239.8|20
1640225180000|2021-12-23 02:06:20|207396.4|207246.4|207391|207241|207396.4|207246.4|207384.2|207234.2|13
1640225190000|2021-12-23 02:06:30|207393.5|207243.5|207398.1|207248.1|207399.1|207249.1|207386.3|207236.3|18
1640225200000|2021-12-23 02:06:40|207396.8|207246.8|207374.1|207224.1|207398.8|207248.8|207374.1|207224.1|14
1640225210000|2021-12-23 02:06:50|207374.4|207224.4|207388.5|207238.5|207395.3|207245.3|207373.2|207223.2|15
1640225220000|2021-12-23 02:07:00|207383.6|207233.6|207390.9|207240.9|207397.4|207247.4|207383.6|207233.6|8
1640225230000|2021-12-23 02:07:10|207387.9|207237.9|207383.1|207233.1|207390.3|207240.3|207380.4|207230.4|15
1640225240000|2021-12-23 02:07:20|207382.3|207232.3|207386.2|207236.2|207395.1|207245.1|207382.3|207232.3|10
1640225250000|2021-12-23 02:07:30|207384|207234|207391.2|207241.2|207392.6|207242.6|207384|207234|13
1640225260000|2021-12-23 02:07:40|207396.1|207246.1|207390.9|207240.9|207398.9|207248.9|207383.9|207233.9|21
1640225270000|2021-12-23 02:07:50|207388.8|207238.8|207397.6|207247.6|207397.6|207247.6|207378.9|207228.9|16
1640225280000|2021-12-23 02:08:00|207395.4|207245.4|207392.4|207242.4|207402.1|207252.1|207384|207234|14
1640225290000|2021-12-23 02:08:10|207388.3|207238.3|207390.5|207240.5|207395.1|207245.1|207383.3|207233.3|14
1640225300000|2021-12-23 02:08:20|207388.5|207238.5|207402.3|207252.3|207402.3|207252.3|207388.5|207238.5|7
1640225310000|2021-12-23 02:08:30|207400.5|207250.5|207384|207234|207400.5|207250.5|207373.2|207223.2|10
1640225320000|2021-12-23 02:08:40|207372.2|207222.2|207379.7|207229.7|207384.1|207234.1|207372.2|207222.2|12
1640225330000|2021-12-23 02:08:50|207372.3|207222.3|207377.1|207227.1|207388.3|207238.3|207372.3|207222.3|13
1640225340000|2021-12-23 02:09:00|207377.6|207227.6|207384.3|207234.3|207390.3|207240.3|207377.1|207227.1|15
1640225350000|2021-12-23 02:09:10|207383.9|207233.9|207381.7|207231.7|207385.9|207235.9|207376.5|207226.5|20
1640225360000|2021-12-23 02:09:20|207380.4|207230.4|207380.3|207230.3|207380.9|207230.9|207379.5|207229.5|18
1640225370000|2021-12-23 02:09:30|207380.7|207230.7|207390.1|207240.1|207392.6|207242.6|207375.6|207225.6|17
1640225380000|2021-12-23 02:09:40|207388.8|207238.8|207382.8|207232.8|207393.3|207243.3|207382.7|207232.7|23
1640225390000|2021-12-23 02:09:50|207383.2|207233.2|207387.6|207237.6|207387.6|207237.6|207380.2|207230.2|9
1640225400000|2021-12-23 02:10:00|207384.1|207234.1|207381.2|207231.2|207394.7|207244.7|207378.8|207228.8|23
1640225410000|2021-12-23 02:10:10|207383|207233|207378.3|207228.3|207384.2|207234.2|207378.1|207228.1|13
1640225420000|2021-12-23 02:10:20|207377.8|207227.8|207381.1|207231.1|207387.2|207237.2|207377.8|207227.8|12
1640225430000|2021-12-23 02:10:30|207381.7|207231.7|207388.1|207238.1|207388.1|207238.1|207360.8|207210.8|24
1640225440000|2021-12-23 02:10:40|207377.4|207227.4|207384.4|207234.4|207394.8|207244.8|207377.4|207227.4|16
1640225450000|2021-12-23 02:10:50|207384.9|207234.9|207381|207231|207390.9|207240.9|207376.5|207226.5|21
1640225460000|2021-12-23 02:11:00|207384.5|207234.5|207383.6|207233.6|207385.2|207235.2|207381.5|207231.5|16
1640225470000|2021-12-23 02:11:10|207379.1|207229.1|207404|207254|207404|207254|207379.1|207229.1|17
1640225480000|2021-12-23 02:11:20|207399.3|207249.3|207393.8|207243.8|207408.1|207258.1|207389.9|207239.9|21
1640225490000|2021-12-23 02:11:30|207391|207241|207386.4|207236.4|207391|207241|207385.1|207235.1|15
1640225500000|2021-12-23 02:11:40|207383.4|207233.4|207378.1|207228.1|207385.5|207235.5|207378.1|207228.1|11
1640225510000|2021-12-23 02:11:50|207377.4|207227.4|207385.7|207235.7|207388.2|207238.2|207377.4|207227.4|8
1640225520000|2021-12-23 02:12:00|207393.9|207243.9|207380|207230|207394.4|207244.4|207380|207230|11
1640225530000|2021-12-23 02:12:10|207380.2|207230.2|207379.9|207229.9|207396.3|207246.3|207375.3|207225.3|23
1640225540000|2021-12-23 02:12:20|207379.1|207229.1|207377.2|207227.2|207380.5|207230.5|207376.1|207226.1|22
1640225550000|2021-12-23 02:12:30|207377.6|207227.6|207377.4|207227.4|207378.1|207228.1|207372.2|207222.2|13
1640225560000|2021-12-23 02:12:40|207376.6|207226.6|207380.1|207230.1|207383.4|207233.4|207376.2|207226.2|25
1640225570000|2021-12-23 02:12:50|207394.7|207244.7|207395.5|207245.5|207417.1|207267.1|207389.5|207239.5|24
1640225580000|2021-12-23 02:13:00|207396.4|207246.4|207383.5|207233.5|207396.4|207246.4|207381.4|207231.4|26
1640225590000|2021-12-23 02:13:10|207384.3|207234.3|207383.3|207233.3|207390.7|207240.7|207382.6|207232.6|25
1640225600000|2021-12-23 02:13:20|207388.8|207238.8|207383.5|207233.5|207388.8|207238.8|207380.8|207230.8|23
1640225610000|2021-12-23 02:13:30|207382.8|207232.8|207382.1|207232.1|207389.5|207239.5|207380|207230|24
1640225620000|2021-12-23 02:13:40|207383|207233|207381.8|207231.8|207386.2|207236.2|207381.6|207231.6|12
1640225630000|2021-12-23 02:13:50|207382|207232|207381.3|207231.3|207382.3|207232.3|207379.7|207229.7|13
1640225640000|2021-12-23 02:14:00|207391.9|207241.9|207387.9|207237.9|207391.9|207241.9|207374.8|207224.8|27
1640225650000|2021-12-23 02:14:10|207381.2|207231.2|207380.1|207230.1|207381.7|207231.7|207378.3|207228.3|17
1640225660000|2021-12-23 02:14:20|207378.6|207228.6|207378.9|207228.9|207379.4|207229.4|207378.6|207228.6|17
1640225670000|2021-12-23 02:14:30|207378.7|207228.7|207386.9|207236.9|207387.9|207237.9|207375.2|207225.2|14
1640225680000|2021-12-23 02:14:40|207385.2|207235.2|207398.1|207248.1|207398.6|207248.6|207381.9|207231.9|15
1640225690000|2021-12-23 02:14:50|207398.4|207248.4|207379.2|207229.2|207408.1|207258.1|207374.7|207224.7|19
1640225700000|2021-12-23 02:15:00|207379.4|207229.4|207383.6|207233.6|207387.3|207237.3|207377.1|207227.1|21
1640225710000|2021-12-23 02:15:10|207383.2|207233.2|207398.8|207248.8|207401.2|207251.2|207383.2|207233.2|30
1640225720000|2021-12-23 02:15:20|207397.4|207247.4|207391.2|207241.2|207397.6|207247.6|207388.6|207238.6|19
1640225730000|2021-12-23 02:15:30|207394.1|207244.1|207405.7|207255.7|207405.7|207255.7|207389.5|207239.5|20
1640225740000|2021-12-23 02:15:40|207406.3|207256.3|207398.8|207248.8|207406.3|207256.3|207398.8|207248.8|24
1640225750000|2021-12-23 02:15:50|207404.9|207254.9|207392|207242|207406.3|207256.3|207392|207242|20
1640225760000|2021-12-23 02:16:00|207392.3|207242.3|207399.7|207249.7|207407.5|207257.5|207387|207237|24
1640225770000|2021-12-23 02:16:10|207397.8|207247.8|207389.5|207239.5|207401.6|207251.6|207384.2|207234.2|25
1640225780000|2021-12-23 02:16:20|207390.7|207240.7|207391.2|207241.2|207395.6|207245.6|207388.2|207238.2|18
1640225790000|2021-12-23 02:16:30|207391.4|207241.4|207392.7|207242.7|207395.2|207245.2|207388.7|207238.7|18
1640225800000|2021-12-23 02:16:40|207392.2|207242.2|207394.4|207244.4|207395.8|207245.8|207390.5|207240.5|19
1640225810000|2021-12-23 02:16:50|207393.4|207243.4|207399.8|207249.8|207402.2|207252.2|207393.3|207243.3|14
1640225820000|2021-12-23 02:17:00|207399.9|207249.9|207403.2|207253.2|207405.1|207255.1|207399.9|207249.9|15
1640225830000|2021-12-23 02:17:10|207401.6|207251.6|207402.2|207252.2|207406.2|207256.2|207400.5|207250.5|16
1640225840000|2021-12-23 02:17:20|207402.1|207252.1|207379.2|207229.2|207405|207255|207378.1|207228.1|18
1640225850000|2021-12-23 02:17:30|207379.1|207229.1|207389.5|207239.5|207395|207245|207378.4|207228.4|26
1640225860000|2021-12-23 02:17:40|207390.1|207240.1|207387.2|207237.2|207390.7|207240.7|207386.7|207236.7|19
1640225870000|2021-12-23 02:17:50|207388.5|207238.5|207400.3|207250.3|207401.4|207251.4|207385.1|207235.1|14
1640225880000|2021-12-23 02:18:00|207401|207251|207402.3|207252.3|207409.7|207259.7|207397.8|207247.8|13
1640225890000|2021-12-23 02:18:10|207401.4|207251.4|207402.3|207252.3|207406.7|207256.7|207398.9|207248.9|13
1640225900000|2021-12-23 02:18:20|207402.7|207252.7|207400.5|207250.5|207407|207257|207398|207248|11
1640225910000|2021-12-23 02:18:30|207399.8|207249.8|207399.9|207249.9|207404.7|207254.7|207399.6|207249.6|13
1640225920000|2021-12-23 02:18:40|207400.1|207250.1|207404.4|207254.4|207410.2|207260.2|207400.1|207250.1|8
1640225930000|2021-12-23 02:18:50|207403.4|207253.4|207408|207258|207412.9|207262.9|207403.4|207253.4|10
1640225940000|2021-12-23 02:19:00|207409.3|207259.3|207387.5|207237.5|207409.3|207259.3|207378.1|207228.1|26
1640225950000|2021-12-23 02:19:10|207386.2|207236.2|207389|207239|207392.3|207242.3|207385.4|207235.4|21
1640225960000|2021-12-23 02:19:20|207388.7|207238.7|207387.9|207237.9|207392.1|207242.1|207387.5|207237.5|12
1640225970000|2021-12-23 02:19:30|207386.1|207236.1|207388.3|207238.3|207391.4|207241.4|207382.4|207232.4|13
1640225980000|2021-12-23 02:19:40|207389.9|207239.9|207389|207239|207392.2|207242.2|207384.5|207234.5|12
1640225990000|2021-12-23 02:19:50|207387.4|207237.4|207384.5|207234.5|207392.5|207242.5|207382.8|207232.8|17
1640226000000|2021-12-23 02:20:00|207382.9|207232.9|207385.9|207235.9|207385.9|207235.9|207382.9|207232.9|13
1640226010000|2021-12-23 02:20:10|207392.4|207242.4|207397|207247|207399.3|207249.3|207391|207241|16
1640226020000|2021-12-23 02:20:20|207400.9|207250.9|207403.9|207253.9|207405.7|207255.7|207397.5|207247.5|16
1640226030000|2021-12-23 02:20:30|207403.5|207253.5|207407.1|207257.1|207407.8|207257.8|207403.4|207253.4|8
1640226040000|2021-12-23 02:20:40|207404.3|207254.3|207405.5|207255.5|207405.5|207255.5|207393.8|207243.8|10
1640226050000|2021-12-23 02:20:50|207403.8|207253.8|207399.9|207249.9|207403.8|207253.8|207399.4|207249.4|10
1640226060000|2021-12-23 02:21:00|207403|207253|207403|207253|207407.8|207257.8|207398.8|207248.8|10
1640226070000|2021-12-23 02:21:10|207402.5|207252.5|207405.6|207255.6|207407.3|207257.3|207401.8|207251.8|4
1640226080000|2021-12-23 02:21:20|207408.8|207258.8|207408.2|207258.2|207410.3|207260.3|207401.5|207251.5|13
1640226090000|2021-12-23 02:21:30|207398.7|207248.7|207400.3|207250.3|207409.3|207259.3|207391.7|207241.7|12
1640226100000|2021-12-23 02:21:40|207400.6|207250.6|207407.2|207257.2|207407.2|207257.2|207398.4|207248.4|7
1640226110000|2021-12-23 02:21:50|207406.6|207256.6|207396.7|207246.7|207406.7|207256.7|207396.7|207246.7|10
1640226120000|2021-12-23 02:22:00|207400.4|207250.4|207402.1|207252.1|207402.5|207252.5|207394.8|207244.8|7
1640226130000|2021-12-23 02:22:10|207401.3|207251.3|207391|207241|207401.3|207251.3|207390.7|207240.7|12
1640226140000|2021-12-23 02:22:20|207392.9|207242.9|207402.9|207252.9|207402.9|207252.9|207392.9|207242.9|6
1640226150000|2021-12-23 02:22:30|207401.1|207251.1|207396.7|207246.7|207401.1|207251.1|207395.6|207245.6|10
1640226160000|2021-12-23 02:22:40|207395.9|207245.9|207399.9|207249.9|207399.9|207249.9|207391.9|207241.9|15
1640226170000|2021-12-23 02:22:50|207398.7|207248.7|207393.4|207243.4|207398.9|207248.9|207393.1|207243.1|19
1640226180000|2021-12-23 02:23:00|207394|207244|207401.4|207251.4|207401.4|207251.4|207394|207244|11
1640226190000|2021-12-23 02:23:10|207402|207252|207388.5|207238.5|207407|207257|207388|207238|17
1640226200000|2021-12-23 02:23:20|207389.8|207239.8|207384.4|207234.4|207401.3|207251.3|207375.5|207225.5|14
1640226210000|2021-12-23 02:23:30|207387.6|207237.6|207386|207236|207390.5|207240.5|207385.2|207235.2|13
1640226220000|2021-12-23 02:23:40|207387.7|207237.7|207398.2|207248.2|207398.9|207248.9|207387.7|207237.7|5
1640226230000|2021-12-23 02:23:50|207397|207247|207399.2|207249.2|207399.5|207249.5|207391.2|207241.2|9
1640226240000|2021-12-23 02:24:00|207394|207244|207389.3|207239.3|207394|207244|207379.1|207229.1|14
1640226250000|2021-12-23 02:24:10|207385.2|207235.2|207388.9|207238.9|207388.9|207238.9|207383.8|207233.8|12
1640226260000|2021-12-23 02:24:20|207389.7|207239.7|207380.1|207230.1|207409.3|207259.3|207379|207229|10
1640226270000|2021-12-23 02:24:30|207381.2|207231.2|207383.4|207233.4|207387.8|207237.8|207378.8|207228.8|11
1640226280000|2021-12-23 02:24:40|207383.5|207233.5|207384.5|207234.5|207386.7|207236.7|207382.2|207232.2|10
1640226290000|2021-12-23 02:24:50|207383.3|207233.3|207395|207245|207400|207250|207383.3|207233.3|6
1640226300000|2021-12-23 02:25:00|207394.8|207244.8|207384.5|207234.5|207394.8|207244.8|207381.7|207231.7|12
1640226310000|2021-12-23 02:25:10|207385.2|207235.2|207386.2|207236.2|207388.9|207238.9|207382.6|207232.6|11
1640226320000|2021-12-23 02:25:20|207385.7|207235.7|207386.7|207236.7|207400.8|207250.8|207384.9|207234.9|13
1640226330000|2021-12-23 02:25:30|207390.7|207240.7|207385.9|207235.9|207390.7|207240.7|207376.4|207226.4|10
1640226340000|2021-12-23 02:25:40|207384.9|207234.9|207392.7|207242.7|207397.7|207247.7|207383.3|207233.3|8
1640226350000|2021-12-23 02:25:50|207392.8|207242.8|207385.1|207235.1|207393.5|207243.5|207385.1|207235.1|9
1640226360000|2021-12-23 02:26:00|207385.8|207235.8|207390.2|207240.2|207404.1|207254.1|207383.7|207233.7|12
1640226370000|2021-12-23 02:26:10|207389.7|207239.7|207384.3|207234.3|207393|207243|207383.3|207233.3|11
1640226380000|2021-12-23 02:26:20|207385.1|207235.1|207391.5|207241.5|207396.3|207246.3|207385.1|207235.1|13
1640226390000|2021-12-23 02:26:30|207392|207242|207390.8|207240.8|207392.3|207242.3|207390.5|207240.5|12
1640226400000|2021-12-23 02:26:40|207390.5|207240.5|207394.5|207244.5|207396.9|207246.9|207390.4|207240.4|6
1640226410000|2021-12-23 02:26:50|207392.8|207242.8|207396.3|207246.3|207396.7|207246.7|207392.8|207242.8|4
1640226420000|2021-12-23 02:27:00|207395.9|207245.9|207389.5|207239.5|207404|207254|207384.8|207234.8|11
1640226430000|2021-12-23 02:27:10|207392.8|207242.8|207386.1|207236.1|207392.8|207242.8|207379|207229|14
1640226440000|2021-12-23 02:27:20|207386.2|207236.2|207385.7|207235.7|207386.2|207236.2|207384.1|207234.1|10
1640226450000|2021-12-23 02:27:30|207387.4|207237.4|207391.5|207241.5|207409.4|207259.4|207385.6|207235.6|12
1640226460000|2021-12-23 02:27:40|207389.9|207239.9|207382.6|207232.6|207405.9|207255.9|207362.5|207212.5|12
1640226470000|2021-12-23 02:27:50|207381|207231|207378.2|207228.2|207383.7|207233.7|207376.2|207226.2|9
1640226480000|2021-12-23 02:28:00|207371.8|207221.8|207389.6|207239.6|207402.6|207252.6|207368.8|207218.8|7
1640226490000|2021-12-23 02:28:10|207388.2|207238.2|207382.7|207232.7|207388.2|207238.2|207375.1|207225.1|16
1640226500000|2021-12-23 02:28:20|207384.3|207234.3|207395.4|207245.4|207402.6|207252.6|207384|207234|13
1640226510000|2021-12-23 02:28:30|207398.1|207248.1|207395.2|207245.2|207400.2|207250.2|207395.2|207245.2|8
1640226520000|2021-12-23 02:28:40|207397.8|207247.8|207394.6|207244.6|207401.7|207251.7|207383.3|207233.3|7
1640226530000|2021-12-23 02:28:50|207393.4|207243.4|207390.5|207240.5|207400.2|207250.2|207390.5|207240.5|13
1640226540000|2021-12-23 02:29:00|207390.2|207240.2|207389|207239|207402.5|207252.5|207389|207239|19
1640226550000|2021-12-23 02:29:10|207388|207238|207398.9|207248.9|207399.4|207249.4|207388|207238|13
1640226560000|2021-12-23 02:29:20|207398.8|207248.8|207394.3|207244.3|207398.8|207248.8|207393.4|207243.4|11
1640226570000|2021-12-23 02:29:30|207401.2|207251.2|207403.7|207253.7|207403.7|207253.7|207394|207244|14
1640226580000|2021-12-23 02:29:40|207401.4|207251.4|207391.7|207241.7|207403.1|207253.1|207391.7|207241.7|12
1640226590000|2021-12-23 02:29:50|207391.1|207241.1|207390.5|207240.5|207391.1|207241.1|207388|207238|4
1640226600000|2021-12-23 02:30:00|207401.3|207251.3|207395.2|207245.2|207401.3|207251.3|207393.8|207243.8|25
1640226610000|2021-12-23 02:30:10|207399|207249|207398.3|207248.3|207402.1|207252.1|207398.2|207248.2|17
1640226620000|2021-12-23 02:30:20|207399.1|207249.1|207395.5|207245.5|207399.7|207249.7|207394.3|207244.3|18
1640226630000|2021-12-23 02:30:30|207392.4|207242.4|207390.1|207240.1|207405.3|207255.3|207387|207237|18
1640226640000|2021-12-23 02:30:40|207390.4|207240.4|207384.9|207234.9|207390.4|207240.4|207383.8|207233.8|13
1640226650000|2021-12-23 02:30:50|207387.1|207237.1|207389.1|207239.1|207394.8|207244.8|207387|207237|15
1640226660000|2021-12-23 02:31:00|207387|207237|207394.3|207244.3|207396.4|207246.4|207387|207237|5
1640226670000|2021-12-23 02:31:10|207391|207241|207393.8|207243.8|207395|207245|207390.4|207240.4|12
1640226680000|2021-12-23 02:31:20|207395.7|207245.7|207384.2|207234.2|207397|207247|207382.5|207232.5|28
1640226690000|2021-12-23 02:31:30|207384.1|207234.1|207385.8|207235.8|207390|207240|207383.3|207233.3|21
1640226700000|2021-12-23 02:31:40|207385|207235|207380.6|207230.6|207388.9|207238.9|207380.2|207230.2|11
1640226710000|2021-12-23 02:31:50|207379.8|207229.8|207383.7|207233.7|207398.2|207248.2|207374|207224|22
1640226720000|2021-12-23 02:32:00|207397.6|207247.6|207393.1|207243.1|207402.1|207252.1|207389.2|207239.2|19
1640226730000|2021-12-23 02:32:10|207393.2|207243.2|207394.5|207244.5|207399.3|207249.3|207390.9|207240.9|15
1640226740000|2021-12-23 02:32:20|207399.2|207249.2|207396.2|207246.2|207399.2|207249.2|207396.2|207246.2|6
1640226750000|2021-12-23 02:32:30|207399.3|207249.3|207388.8|207238.8|207403.2|207253.2|207377.8|207227.8|15
1640226760000|2021-12-23 02:32:40|207387.2|207237.2|207390.1|207240.1|207390.1|207240.1|207387.2|207237.2|4
1640226770000|2021-12-23 02:32:50|207389.1|207239.1|207392.6|207242.6|207392.6|207242.6|207381.7|207231.7|8
1640226780000|2021-12-23 02:33:00|207389.8|207239.8|207385|207235|207389.8|207239.8|207385|207235|12
1640226790000|2021-12-23 02:33:10|207385.1|207235.1|207384.4|207234.4|207385.9|207235.9|207378.9|207228.9|8
1640226800000|2021-12-23 02:33:20|207381.2|207231.2|207385.6|207235.6|207406|207256|207381.2|207231.2|18
1640226810000|2021-12-23 02:33:30|207386|207236|207381.8|207231.8|207393.6|207243.6|207375|207225|21
1640226820000|2021-12-23 02:33:40|207382|207232|207382.9|207232.9|207391.2|207241.2|207382|207232|10
1640226830000|2021-12-23 02:33:50|207389.9|207239.9|207391.7|207241.7|207399.6|207249.6|207381.8|207231.8|18
1640226840000|2021-12-23 02:34:00|207389.9|207239.9|207385.4|207235.4|207390.1|207240.1|207375.8|207225.8|19
1640226850000|2021-12-23 02:34:10|207377.3|207227.3|207399.7|207249.7|207400.3|207250.3|207377.3|207227.3|16
1640226860000|2021-12-23 02:34:20|207396|207246|207401.7|207251.7|207404.6|207254.6|207396|207246|8
1640226870000|2021-12-23 02:34:30|207403|207253|207382.2|207232.2|207403|207253|207382.2|207232.2|9
1640226880000|2021-12-23 02:34:40|207384.5|207234.5|207387.7|207237.7|207387.7|207237.7|207384.5|207234.5|4
1640226890000|2021-12-23 02:34:50|207383.9|207233.9|207388.4|207238.4|207391.4|207241.4|207383.6|207233.6|10
1640226900000|2021-12-23 02:35:00|207389.7|207239.7|207385.3|207235.3|207389.7|207239.7|207384.6|207234.6|7
1640226910000|2021-12-23 02:35:10|207384.7|207234.7|207385.5|207235.5|207386.4|207236.4|207376|207226|16
1640226920000|2021-12-23 02:35:20|207386.4|207236.4|207386.8|207236.8|207390.2|207240.2|207384|207234|14
1640226930000|2021-12-23 02:35:30|207385.5|207235.5|207384.4|207234.4|207390.3|207240.3|207383.8|207233.8|8
1640226940000|2021-12-23 02:35:40|207385.1|207235.1|207385.7|207235.7|207386.9|207236.9|207378.1|207228.1|12
1640226950000|2021-12-23 02:35:50|207384|207234|207392.5|207242.5|207398|207248|207380.2|207230.2|15
1640226960000|2021-12-23 02:36:00|207392.2|207242.2|207392.6|207242.6|207402.4|207252.4|207389.5|207239.5|17
1640226970000|2021-12-23 02:36:10|207389.8|207239.8|207380.3|207230.3|207395.7|207245.7|207375.4|207225.4|10
1640226980000|2021-12-23 02:36:20|207379.9|207229.9|207395.2|207245.2|207395.5|207245.5|207379.9|207229.9|14
1640226990000|2021-12-23 02:36:30|207392|207242|207392.3|207242.3|207398.1|207248.1|207388.3|207238.3|12
1640227000000|2021-12-23 02:36:40|207393.5|207243.5|207393.7|207243.7|207398.3|207248.3|207390.2|207240.2|16
1640227010000|2021-12-23 02:36:50|207393.1|207243.1|207389.6|207239.6|207418.5|207268.5|207389.6|207239.6|13
1640227020000|2021-12-23 02:37:00|207390.8|207240.8|207399.4|207249.4|207401.9|207251.9|207390.2|207240.2|11
1640227030000|2021-12-23 02:37:10|207398.9|207248.9|207397.1|207247.1|207404.3|207254.3|207393.4|207243.4|11
1640227040000|2021-12-23 02:37:20|207390|207240|207393.6|207243.6|207395.8|207245.8|207390|207240|7
1640227050000|2021-12-23 02:37:30|207391.3|207241.3|207393|207243|207393|207243|207391.3|207241.3|6
1640227060000|2021-12-23 02:37:40|207404.9|207254.9|207392|207242|207407.8|207257.8|207392|207242|8
1640227070000|2021-12-23 02:37:50|207398.9|207248.9|207392.5|207242.5|207398.9|207248.9|207389.2|207239.2|6
1640227080000|2021-12-23 02:38:00|207391.3|207241.3|207390.1|207240.1|207391.3|207241.3|207388.2|207238.2|8
1640227090000|2021-12-23 02:38:10|207385.3|207235.3|207388.1|207238.1|207395.2|207245.2|207385.3|207235.3|7
1640227100000|2021-12-23 02:38:20|207389.2|207239.2|207382.9|207232.9|207396.8|207246.8|207378.8|207228.8|22
1640227110000|2021-12-23 02:38:30|207382.8|207232.8|207390.4|207240.4|207393.8|207243.8|207379.3|207229.3|16
1640227120000|2021-12-23 02:38:40|207389.5|207239.5|207388.3|207238.3|207396.5|207246.5|207384.4|207234.4|14
1640227130000|2021-12-23 02:38:50|207389.1|207239.1|207388.2|207238.2|207392.9|207242.9|207384.5|207234.5|18
1640227140000|2021-12-23 02:39:00|207391.9|207241.9|207383.6|207233.6|207393.7|207243.7|207373.2|207223.2|19
1640227150000|2021-12-23 02:39:10|207382.3|207232.3|207383.9|207233.9|207387.6|207237.6|207379|207229|18
1640227160000|2021-12-23 02:39:20|207385|207235|207384.3|207234.3|207386.4|207236.4|207382.6|207232.6|10
1640227170000|2021-12-23 02:39:30|207383.3|207233.3|207383.1|207233.1|207383.8|207233.8|207379.2|207229.2|9
1640227180000|2021-12-23 02:39:40|207384.7|207234.7|207382|207232|207386.5|207236.5|207382|207232|13
1640227190000|2021-12-23 02:39:50|207383.2|207233.2|207389.3|207239.3|207389.3|207239.3|207383.2|207233.2|19
1640227200000|2021-12-23 02:40:00|207394.1|207244.1|207380.1|207230.1|207394.1|207244.1|207373.9|207223.9|26
1640227210000|2021-12-23 02:40:10|207378.9|207228.9|207390.6|207240.6|207398.7|207248.7|207378.9|207228.9|17
1640227220000|2021-12-23 02:40:20|207395.3|207245.3|207403|207253|207403|207253|207395.3|207245.3|12
1640227230000|2021-12-23 02:40:30|207400.2|207250.2|207390.2|207240.2|207400.2|207250.2|207382.7|207232.7|21
1640227240000|2021-12-23 02:40:40|207384.6|207234.6|207380.9|207230.9|207389.4|207239.4|207379.6|207229.6|21
1640227250000|2021-12-23 02:40:50|207378.8|207228.8|207384.8|207234.8|207390.2|207240.2|207378.7|207228.7|23
1640227260000|2021-12-23 02:41:00|207385|207235|207389.6|207239.6|207395.8|207245.8|207384.3|207234.3|14
1640227270000|2021-12-23 02:41:10|207394|207244|207385.4|207235.4|207402.1|207252.1|207385.4|207235.4|15
1640227280000|2021-12-23 02:41:20|207386.9|207236.9|207397.8|207247.8|207397.8|207247.8|207382|207232|12
1640227290000|2021-12-23 02:41:30|207398.6|207248.6|207393.1|207243.1|207398.8|207248.8|207387|207237|13
1640227300000|2021-12-23 02:41:40|207389.4|207239.4|207394.2|207244.2|207397.5|207247.5|207389.4|207239.4|8
1640227310000|2021-12-23 02:41:50|207395.5|207245.5|207391.3|207241.3|207398|207248|207391.3|207241.3|16
1640227320000|2021-12-23 02:42:00|207392.8|207242.8|207390.7|207240.7|207398|207248|207382.2|207232.2|20
1640227330000|2021-12-23 02:42:10|207391.6|207241.6|207389.2|207239.2|207394.5|207244.5|207389.2|207239.2|8
1640227340000|2021-12-23 02:42:20|207397|207247|207396.4|207246.4|207397|207247|207393.7|207243.7|7
1640227350000|2021-12-23 02:42:30|207396.3|207246.3|207391.3|207241.3|207396.3|207246.3|207391.3|207241.3|15
1640227360000|2021-12-23 02:42:40|207392.9|207242.9|207390.7|207240.7|207397.6|207247.6|207389.8|207239.8|11
1640227370000|2021-12-23 02:42:50|207390.5|207240.5|207401.5|207251.5|207405.7|207255.7|207390.1|207240.1|17
1640227380000|2021-12-23 02:43:00|207392.8|207242.8|207393.9|207243.9|207401.7|207251.7|207392.8|207242.8|14
1640227390000|2021-12-23 02:43:10|207397.2|207247.2|207404.7|207254.7|207404.7|207254.7|207396.4|207246.4|11
1640227400000|2021-12-23 02:43:20|207400.2|207250.2|207399.7|207249.7|207405.3|207255.3|207394.8|207244.8|13
1640227410000|2021-12-23 02:43:30|207399.5|207249.5|207402.3|207252.3|207402.7|207252.7|207398|207248|6
1640227420000|2021-12-23 02:43:40|207399.5|207249.5|207401.4|207251.4|207402|207252|207395.3|207245.3|5
1640227430000|2021-12-23 02:43:50|207406.8|207256.8|207397.9|207247.9|207406.8|207256.8|207397.9|207247.9|7
1640227440000|2021-12-23 02:44:00|207405.2|207255.2|207407.1|207257.1|207423.1|207273.1|207396.8|207246.8|16
1640227450000|2021-12-23 02:44:10|207401.6|207251.6|207401.1|207251.1|207409.5|207259.5|207401.1|207251.1|10
1640227460000|2021-12-23 02:44:20|207399.7|207249.7|207395.8|207245.8|207403.8|207253.8|207395.8|207245.8|5
1640227470000|2021-12-23 02:44:30|207395.6|207245.6|207392.2|207242.2|207400|207250|207392.2|207242.2|10
1640227480000|2021-12-23 02:44:40|207408.1|207258.1|207401.8|207251.8|207408.1|207258.1|207397.7|207247.7|5
1640227490000|2021-12-23 02:44:50|207400.7|207250.7|207405.8|207255.8|207409.6|207259.6|207400.7|207250.7|7
1640227500000|2021-12-23 02:45:00|207403|207253|207396.6|207246.6|207403|207253|207388.7|207238.7|16
1640227510000|2021-12-23 02:45:10|207404.3|207254.3|207405.9|207255.9|207408.1|207258.1|207400.5|207250.5|7
1640227520000|2021-12-23 02:45:20|207403.4|207253.4|207395.5|207245.5|207406.6|207256.6|207395|207245|16
1640227530000|2021-12-23 02:45:30|207394.1|207244.1|207396.5|207246.5|207399.3|207249.3|207392.7|207242.7|12
1640227540000|2021-12-23 02:45:40|207395|207245|207396.5|207246.5|207401.6|207251.6|207395|207245|8
1640227550000|2021-12-23 02:45:50|207395|207245|207395.3|207245.3|207400.3|207250.3|207395|207245|10
1640227560000|2021-12-23 02:46:00|207401.2|207251.2|207396.8|207246.8|207403.1|207253.1|207396.8|207246.8|6
1640227570000|2021-12-23 02:46:10|207397.1|207247.1|207399.2|207249.2|207401.8|207251.8|207396.8|207246.8|7
1640227580000|2021-12-23 02:46:20|207401.3|207251.3|207392.7|207242.7|207402.7|207252.7|207392.6|207242.6|7
1640227590000|2021-12-23 02:46:30|207391.1|207241.1|207395.5|207245.5|207401|207251|207390.9|207240.9|13
1640227600000|2021-12-23 02:46:40|207395|207245|207401|207251|207401|207251|207395|207245|4
1640227610000|2021-12-23 02:46:50|207398|207248|207387.1|207237.1|207400.9|207250.9|207386.5|207236.5|11
1640227620000|2021-12-23 02:47:00|207386.9|207236.9|207387.4|207237.4|207388.2|207238.2|207384.6|207234.6|29
1640227630000|2021-12-23 02:47:10|207387.2|207237.2|207387.1|207237.1|207388.5|207238.5|207385.5|207235.5|17
1640227640000|2021-12-23 02:47:20|207387.2|207237.2|207391.3|207241.3|207402|207252|207381.3|207231.3|22
1640227650000|2021-12-23 02:47:30|207391.1|207241.1|207392.7|207242.7|207398.7|207248.7|207387.4|207237.4|25
1640227660000|2021-12-23 02:47:40|207385.9|207235.9|207392.8|207242.8|207392.8|207242.8|207380.8|207230.8|21
1640227670000|2021-12-23 02:47:50|207392|207242|207400.8|207250.8|207400.8|207250.8|207384.5|207234.5|17
1640227680000|2021-12-23 02:48:00|207401.9|207251.9|207407.6|207257.6|207413.4|207263.4|207401.9|207251.9|26
1640227690000|2021-12-23 02:48:10|207408.3|207258.3|207408.1|207258.1|207409.1|207259.1|207406.1|207256.1|18
1640227700000|2021-12-23 02:48:20|207408.7|207258.7|207406|207256|207410.8|207260.8|207405.9|207255.9|15
1640227710000|2021-12-23 02:48:30|207405.7|207255.7|207410.2|207260.2|207410.8|207260.8|207405.3|207255.3|11
1640227720000|2021-12-23 02:48:40|207408.3|207258.3|207409.3|207259.3|207411.1|207261.1|207403.3|207253.3|15
1640227730000|2021-12-23 02:48:50|207409.9|207259.9|207413.4|207263.4|207413.4|207263.4|207402.2|207252.2|13
1640227740000|2021-12-23 02:49:00|207410.2|207260.2|207413.4|207263.4|207415|207265|207406.2|207256.2|21
1640227750000|2021-12-23 02:49:10|207410.4|207260.4|207408.1|207258.1|207410.7|207260.7|207406.8|207256.8|11
1640227760000|2021-12-23 02:49:20|207407.8|207257.8|207405.1|207255.1|207407.8|207257.8|207403|207253|12
1640227770000|2021-12-23 02:49:30|207406.6|207256.6|207403.1|207253.1|207406.6|207256.6|207401|207251|12
1640227780000|2021-12-23 02:49:40|207403|207253|207403.9|207253.9|207403.9|207253.9|207402.6|207252.6|13
1640227790000|2021-12-23 02:49:50|207414.4|207264.4|207400.1|207250.1|207415.1|207265.1|207395.9|207245.9|18
1640227800000|2021-12-23 02:50:00|207401.1|207251.1|207413.9|207263.9|207417.3|207267.3|207401.1|207251.1|21
1640227810000|2021-12-23 02:50:10|207415.1|207265.1|207412.9|207262.9|207415.3|207265.3|207411.4|207261.4|18
1640227820000|2021-12-23 02:50:20|207413.5|207263.5|207411.5|207261.5|207415.5|207265.5|207410.2|207260.2|17
1640227830000|2021-12-23 02:50:30|207408.5|207258.5|207411.3|207261.3|207415.4|207265.4|207408.5|207258.5|19
1640227840000|2021-12-23 02:50:40|207412.5|207262.5|207412.3|207262.3|207416.1|207266.1|207409.3|207259.3|17
1640227850000|2021-12-23 02:50:50|207416.7|207266.7|207415.5|207265.5|207417.7|207267.7|207411.8|207261.8|15
1640227860000|2021-12-23 02:51:00|207410.9|207260.9|207411.2|207261.2|207413.9|207263.9|207405.2|207255.2|22
1640227870000|2021-12-23 02:51:10|207409.4|207259.4|207413.8|207263.8|207415.1|207265.1|207408|207258|14
1640227880000|2021-12-23 02:51:20|207412.1|207262.1|207414.7|207264.7|207419.4|207269.4|207412.1|207262.1|13
1640227890000|2021-12-23 02:51:30|207414.9|207264.9|207407.6|207257.6|207417.7|207267.7|207406.2|207256.2|12
1640227900000|2021-12-23 02:51:40|207412.4|207262.4|207413.2|207263.2|207413.2|207263.2|207410.1|207260.1|7
1640227910000|2021-12-23 02:51:50|207412.6|207262.6|207410|207260|207419.6|207269.6|207410|207260|12
1640227920000|2021-12-23 02:52:00|207410.2|207260.2|207402.3|207252.3|207417.2|207267.2|207398.1|207248.1|30
1640227930000|2021-12-23 02:52:10|207404.6|207254.6|207402.8|207252.8|207409.2|207259.2|207397.7|207247.7|18
1640227940000|2021-12-23 02:52:20|207401.1|207251.1|207403.2|207253.2|207406.5|207256.5|207401.1|207251.1|11
1640227950000|2021-12-23 02:52:30|207405.4|207255.4|207408.2|207258.2|207417.7|207267.7|207403.1|207253.1|22
1640227960000|2021-12-23 02:52:40|207406.2|207256.2|207409.1|207259.1|207409.1|207259.1|207405.3|207255.3|21
1640227970000|2021-12-23 02:52:50|207407.1|207257.1|207405.1|207255.1|207408.4|207258.4|207401.8|207251.8|19
1640227980000|2021-12-23 02:53:00|207408.4|207258.4|207407.1|207257.1|207411.8|207261.8|207404.4|207254.4|19
1640227990000|2021-12-23 02:53:10|207404.6|207254.6|207404.7|207254.7|207405.9|207255.9|207402.8|207252.8|9
1640228000000|2021-12-23 02:53:20|207405.1|207255.1|207401.7|207251.7|207405.1|207255.1|207401.5|207251.5|16
1640228010000|2021-12-23 02:53:30|207411|207261|207407.7|207257.7|207412.7|207262.7|207407.1|207257.1|21
1640228020000|2021-12-23 02:53:40|207412.1|207262.1|207411.2|207261.2|207412.5|207262.5|207407|207257|18
1640228030000|2021-12-23 02:53:50|207407.6|207257.6|207407.9|207257.9|207409.7|207259.7|207404|207254|16
1640228040000|2021-12-23 02:54:00|207407.4|207257.4|207380.2|207230.2|207408.1|207258.1|207378.8|207228.8|27
1640228050000|2021-12-23 02:54:10|207380.1|207230.1|207382.6|207232.6|207385.3|207235.3|207379.3|207229.3|12
1640228060000|2021-12-23 02:54:20|207384.1|207234.1|207386.2|207236.2|207386.4|207236.4|207383.9|207233.9|10
1640228070000|2021-12-23 02:54:30|207385.9|207235.9|207405.6|207255.6|207412|207262|207375.3|207225.3|25
1640228080000|2021-12-23 02:54:40|207404.4|207254.4|207408.2|207258.2|207412.9|207262.9|207402.6|207252.6|16
1640228090000|2021-12-23 02:54:50|207408|207258|207402.9|207252.9|207408|207258|207400.6|207250.6|14
1640228100000|2021-12-23 02:55:00|207404.4|207254.4|207398.6|207248.6|207410.6|207260.6|207394.7|207244.7|26
1640228110000|2021-12-23 02:55:10|207401.4|207251.4|207403.9|207253.9|207410|207260|207400.7|207250.7|28
1640228120000|2021-12-23 02:55:20|207403.8|207253.8|207404.4|207254.4|207406.4|207256.4|207401.3|207251.3|21
1640228130000|2021-12-23 02:55:30|207404.3|207254.3|207404.8|207254.8|207408.1|207258.1|207404.3|207254.3|19
1640228140000|2021-12-23 02:55:40|207400.2|207250.2|207405.9|207255.9|207409.6|207259.6|207395.9|207245.9|21
1640228150000|2021-12-23 02:55:50|207412.2|207262.2|207390.8|207240.8|207412.2|207262.2|207383|207233|27
1640228160000|2021-12-23 02:56:00|207388.7|207238.7|207374|207224|207393.4|207243.4|207373.3|207223.3|19
1640228170000|2021-12-23 02:56:10|207373.9|207223.9|207373.7|207223.7|207374.4|207224.4|207373.2|207223.2|13
1640228180000|2021-12-23 02:56:20|207373.6|207223.6|207372.7|207222.7|207375.3|207225.3|207372|207222|10
1640228190000|2021-12-23 02:56:30|207372.4|207222.4|207373.5|207223.5|207373.5|207223.5|207372.4|207222.4|7
1640228200000|2021-12-23 02:56:40|207373.3|207223.3|207375|207225|207375|207225|207372.9|207222.9|8
1640228210000|2021-12-23 02:56:50|207374.7|207224.7|207372.5|207222.5|207375.5|207225.5|207371.2|207221.2|9
1640228220000|2021-12-23 02:57:00|207372.8|207222.8|207373.3|207223.3|207373.6|207223.6|207372.3|207222.3|10
1640228230000|2021-12-23 02:57:10|207373.6|207223.6|207372.8|207222.8|207373.9|207223.9|207371.3|207221.3|12
1640228240000|2021-12-23 02:57:20|207372.3|207222.3|207370.8|207220.8|207372.9|207222.9|207370.8|207220.8|8
1640228250000|2021-12-23 02:57:30|207371|207221|207372.2|207222.2|207372.3|207222.3|207371|207221|6
1640228260000|2021-12-23 02:57:40|207372|207222|207370.1|207220.1|207372.3|207222.3|207368|207218|9
1640228270000|2021-12-23 02:57:50|207369.2|207219.2|207367.4|207217.4|207370.8|207220.8|207366.1|207216.1|10
1640228280000|2021-12-23 02:58:00|207364.9|207214.9|207363|207213|207367.6|207217.6|207362.6|207212.6|24
1640228290000|2021-12-23 02:58:10|207362.6|207212.6|207362.7|207212.7|207364.3|207214.3|207362.4|207212.4|23
1640228300000|2021-12-23 02:58:20|207361.6|207211.6|207362.4|207212.4|207363.5|207213.5|207361.3|207211.3|16
1640228310000|2021-12-23 02:58:30|207363|207213|207345.6|207195.6|207364|207214|207345.6|207195.6|14
1640228320000|2021-12-23 02:58:40|207340.7|207190.7|207356.1|207206.1|207357.7|207207.7|207335.9|207185.9|32
1640228330000|2021-12-23 02:58:50|207355.6|207205.6|207357.7|207207.7|207358.4|207208.4|207355.6|207205.6|27
1640228340000|2021-12-23 02:59:00|207357.5|207207.5|207337.1|207187.1|207357.5|207207.5|207327.8|207177.8|26
1640228350000|2021-12-23 02:59:10|207335.7|207185.7|207328.9|207178.9|207336.6|207186.6|207328.7|207178.7|20
1640228360000|2021-12-23 02:59:20|207329.1|207179.1|207330.4|207180.4|207330.8|207180.8|207329.1|207179.1|18
1640228370000|2021-12-23 02:59:30|207328.5|207178.5|207348.7|207198.7|207350.1|207200.1|207326.2|207176.2|20
1640228380000|2021-12-23 02:59:40|207351.6|207201.6|207334|207184|207351.9|207201.9|207333.5|207183.5|27
1640228390000|2021-12-23 02:59:50|207334.3|207184.3|207329.2|207179.2|207392.8|207184.3|207327.8|207113.8|30
1640228400000|2021-12-23 03:00:00|207329.4|207179.4|207323.5|207173.5|207330.2|207180.2|207323.5|207173.5|30
1640228410000|2021-12-23 03:00:10|207323.4|207173.4|207323.1|207173.1|207323.9|207173.9|207323|207173|13
1640228420000|2021-12-23 03:00:20|207323.2|207173.2|207326.3|207176.3|207326.5|207176.5|207323.2|207173.2|13
1640228430000|2021-12-23 03:00:30|207325.9|207175.9|207322.9|207172.9|207325.9|207175.9|207322.9|207172.9|7
1640228440000|2021-12-23 03:00:40|207323.2|207173.2|207323.5|207173.5|207324.1|207174.1|207323.2|207173.2|7
1640228450000|2021-12-23 03:00:50|207323.4|207173.4|207326.8|207176.8|207327.7|207177.7|207323.1|207173.1|12
1640228460000|2021-12-23 03:01:00|207327.4|207177.4|207324.3|207174.3|207328|207178|207323.5|207173.5|16
1640228470000|2021-12-23 03:01:10|207324.8|207174.8|207324.7|207174.7|207328.5|207178.5|207321.8|207171.8|20
1640228480000|2021-12-23 03:01:20|207324.6|207174.6|207323.8|207173.8|207325|207175|207321.9|207171.9|12
1640228490000|2021-12-23 03:01:30|207323.9|207173.9|207320.6|207170.6|207324.6|207174.6|207320.6|207170.6|17
1640228500000|2021-12-23 03:01:40|207320.5|207170.5|207322.6|207172.6|207322.9|207172.9|207320.5|207170.5|12
1640228510000|2021-12-23 03:01:50|207316.9|207166.9|207322.2|207172.2|207322.2|207172.2|207316.9|207166.9|16
1640228520000|2021-12-23 03:02:00|207322.3|207172.3|207322.6|207172.6|207323.4|207173.4|207322.3|207172.3|13
1640228530000|2021-12-23 03:02:10|207322.5|207172.5|207321.2|207171.2|207322.5|207172.5|207319.4|207169.4|14
1640228540000|2021-12-23 03:02:20|207321.4|207171.4|207323.2|207173.2|207323.2|207173.2|207320.8|207170.8|13
1640228550000|2021-12-23 03:02:30|207323.3|207173.3|207318.9|207168.9|207326.3|207176.3|207318.5|207168.5|18
1640228560000|2021-12-23 03:02:40|207322.4|207172.4|207319.9|207169.9|207322.8|207172.8|207319.2|207169.2|11
1640228570000|2021-12-23 03:02:50|207320.2|207170.2|207318.4|207168.4|207320.7|207170.7|207317.3|207167.3|7
1640228580000|2021-12-23 03:03:00|207318.8|207168.8|207320.1|207170.1|207320.1|207170.1|207316.6|207166.6|9
1640228590000|2021-12-23 03:03:10|207319.5|207169.5|207347.1|207197.1|207350.9|207200.9|207319.5|207169.5|15
1640228600000|2021-12-23 03:03:20|207348.1|207198.1|207345.2|207195.2|207349.5|207199.5|207345.2|207195.2|25
1640228610000|2021-12-23 03:03:30|207347.4|207197.4|207348.7|207198.7|207349.8|207199.8|207346.8|207196.8|24
1640228620000|2021-12-23 03:03:40|207348.5|207198.5|207356.5|207206.5|207356.9|207206.9|207347|207197|22
1640228630000|2021-12-23 03:03:50|207356.7|207206.7|207357.1|207207.1|207357.3|207207.3|207355.7|207205.7|6
1640228640000|2021-12-23 03:04:00|207356.8|207206.8|207355.6|207205.6|207360.2|207210.2|207355.2|207205.2|17
1640228650000|2021-12-23 03:04:10|207355.4|207205.4|207357.4|207207.4|207357.4|207207.4|207354.7|207204.7|11
1640228660000|2021-12-23 03:04:20|207357.8|207207.8|207356.3|207206.3|207358.5|207208.5|207350.3|207200.3|11
1640228670000|2021-12-23 03:04:30|207358.8|207208.8|207359.6|207209.6|207362|207212|207356|207206|16
1640228680000|2021-12-23 03:04:40|207374.3|207224.3|207361.3|207211.3|207374.9|207224.9|207361|207211|16
1640228690000|2021-12-23 03:04:50|207361.8|207211.8|207359.4|207209.4|207361.8|207211.8|207358.7|207208.7|9
1640228700000|2021-12-23 03:05:00|207359.5|207209.5|207361.4|207211.4|207361.4|207211.4|207354.9|207204.9|15
1640228710000|2021-12-23 03:05:10|207360.2|207210.2|207360.3|207210.3|207360.7|207210.7|207359.9|207209.9|6
1640228720000|2021-12-23 03:05:20|207360.7|207210.7|207360.8|207210.8|207360.9|207210.9|207359.9|207209.9|10
1640228730000|2021-12-23 03:05:30|207360.3|207210.3|207361.2|207211.2|207365.5|207215.5|207360.3|207210.3|8
1640228740000|2021-12-23 03:05:40|207363.1|207213.1|207362.1|207212.1|207365.8|207215.8|207359.9|207209.9|12
1640228750000|2021-12-23 03:05:50|207362.6|207212.6|207360.7|207210.7|207362.8|207212.8|207356.9|207206.9|12
1640228760000|2021-12-23 03:06:00|207360.5|207210.5|207365.9|207215.9|207367.3|207217.3|207359.7|207209.7|15
1640228770000|2021-12-23 03:06:10|207362|207212|207362.7|207212.7|207365.6|207215.6|207361.1|207211.1|21
1640228780000|2021-12-23 03:06:20|207362.2|207212.2|207363.2|207213.2|207364.4|207214.4|207361.7|207211.7|17
1640228790000|2021-12-23 03:06:30|207361.8|207211.8|207359.9|207209.9|207362.1|207212.1|207356.7|207206.7|13
1640228800000|2021-12-23 03:06:40|207359.2|207209.2|207360.4|207210.4|207361.8|207211.8|207359.2|207209.2|14
1640228810000|2021-12-23 03:06:50|207360.8|207210.8|207362.8|207212.8|207362.9|207212.9|207359.3|207209.3|7
1640228820000|2021-12-23 03:07:00|207362.6|207212.6|207356.9|207206.9|207362.6|207212.6|207354.9|207204.9|11
1640228830000|2021-12-23 03:07:10|207356.1|207206.1|207361.5|207211.5|207364.4|207214.4|207356.1|207206.1|18
1640228840000|2021-12-23 03:07:20|207362.1|207212.1|207363.3|207213.3|207363.4|207213.4|207360.4|207210.4|6
1640228850000|2021-12-23 03:07:30|207358.5|207208.5|207358.3|207208.3|207361.1|207211.1|207357.8|207207.8|10
1640228860000|2021-12-23 03:07:40|207358.4|207208.4|207360.1|207210.1|207360.1|207210.1|207358|207208|14
1640228870000|2021-12-23 03:07:50|207360|207210|207356.2|207206.2|207360.4|207210.4|207356.2|207206.2|5
1640228880000|2021-12-23 03:08:00|207357.3|207207.3|207356.9|207206.9|207358.7|207208.7|207356.9|207206.9|4
1640228890000|2021-12-23 03:08:10|207356.3|207206.3|207359.6|207209.6|207359.6|207209.6|207355.8|207205.8|7
1640228900000|2021-12-23 03:08:20|207353.3|207203.3|207356.2|207206.2|207356.2|207206.2|207353.3|207203.3|4
1640228910000|2021-12-23 03:08:30|207357|207207|207356.7|207206.7|207357|207207|207356.4|207206.4|7
1640228920000|2021-12-23 03:08:40|207356.6|207206.6|207358.4|207208.4|207358.4|207208.4|207354.4|207204.4|12
1640228930000|2021-12-23 03:08:50|207355.8|207205.8|207356.5|207206.5|207358.8|207208.8|207354.3|207204.3|14
1640228940000|2021-12-23 03:09:00|207356.4|207206.4|207358.3|207208.3|207358.6|207208.6|207353.7|207203.7|17
1640228950000|2021-12-23 03:09:10|207356.5|207206.5|207358.9|207208.9|207360.1|207210.1|207356.5|207206.5|12
1640228960000|2021-12-23 03:09:20|207353.9|207203.9|207355.7|207205.7|207359|207209|207353.9|207203.9|15
1640228970000|2021-12-23 03:09:30|207356|207206|207368.5|207218.5|207377.7|207227.7|207347.3|207197.3|16
1640228980000|2021-12-23 03:09:40|207370.6|207220.6|207359.8|207209.8|207376.6|207226.6|207352|207202|21
1640228990000|2021-12-23 03:09:50|207355.4|207205.4|207355.1|207205.1|207359|207209|207353.7|207203.7|21
1640229000000|2021-12-23 03:10:00|207356.3|207206.3|207355|207205|207357.1|207207.1|207354.6|207204.6|23
1640229010000|2021-12-23 03:10:10|207356.3|207206.3|207357.7|207207.7|207358.2|207208.2|207356.3|207206.3|15
1640229020000|2021-12-23 03:10:20|207359.3|207209.3|207358.1|207208.1|207360.7|207210.7|207358.1|207208.1|9
1640229030000|2021-12-23 03:10:30|207358.4|207208.4|207357|207207|207358.4|207208.4|207356|207206|12
1640229040000|2021-12-23 03:10:40|207356.7|207206.7|207354.8|207204.8|207358.2|207208.2|207354.8|207204.8|7
1640229050000|2021-12-23 03:10:50|207357|207207|207358.1|207208.1|207359.7|207209.7|207355.8|207205.8|21
1640229060000|2021-12-23 03:11:00|207358|207208|207355|207205|207359.4|207209.4|207354.4|207204.4|16
1640229070000|2021-12-23 03:11:10|207358.4|207208.4|207360|207210|207362.2|207212.2|207351.1|207201.1|17
1640229080000|2021-12-23 03:11:20|207360.7|207210.7|207347.8|207197.8|207363.6|207213.6|207347.3|207197.3|23
1640229090000|2021-12-23 03:11:30|207348.1|207198.1|207348.9|207198.9|207352.7|207202.7|207345.4|207195.4|14
1640229100000|2021-12-23 03:11:40|207354.4|207204.4|207331.9|207181.9|207354.4|207204.4|207331|207181|18
1640229110000|2021-12-23 03:11:50|207332|207182|207345.6|207195.6|207345.6|207195.6|207331.5|207181.5|9
1640229120000|2021-12-23 03:12:00|207341.7|207191.7|207325.1|207175.1|207341.7|207191.7|207323|207173|22
1640229130000|2021-12-23 03:12:10|207325.4|207175.4|207328.2|207178.2|207329.3|207179.3|207325.4|207175.4|7
1640229140000|2021-12-23 03:12:20|207328|207178|207326|207176|207328|207178|207323.8|207173.8|6
1640229150000|2021-12-23 03:12:30|207325.7|207175.7|207327|207177|207327.2|207177.2|207325.7|207175.7|5
1640229160000|2021-12-23 03:12:40|207325.3|207175.3|207324.2|207174.2|207326.7|207176.7|207323.4|207173.4|7
1640229170000|2021-12-23 03:12:50|207324.7|207174.7|207323.2|207173.2|207324.9|207174.9|207322|207172|9
1640229180000|2021-12-23 03:13:00|207322.9|207172.9|207325.9|207175.9|207326.3|207176.3|207322.9|207172.9|9
1640229190000|2021-12-23 03:13:10|207325.8|207175.8|207325.8|207175.8|207326.4|207176.4|207324.9|207174.9|14
1640229200000|2021-12-23 03:13:20|207326.1|207176.1|207324.8|207174.8|207326.3|207176.3|207324.3|207174.3|9
1640229210000|2021-12-23 03:13:30|207324.7|207174.7|207325.2|207175.2|207325.2|207175.2|207320.5|207170.5|7
1640229220000|2021-12-23 03:13:40|207324.5|207174.5|207314.1|207164.1|207326.5|207176.5|207314.1|207164.1|3
1640229230000|2021-12-23 03:13:50|207317|207167|207324.1|207174.1|207330.9|207180.9|207317|207167|13
1640229240000|2021-12-23 03:14:00|207324|207174|207325.3|207175.3|207326.7|207176.7|207323.3|207173.3|10
1640229250000|2021-12-23 03:14:10|207324.8|207174.8|207324.5|207174.5|207325.5|207175.5|207322.3|207172.3|9
1640229260000|2021-12-23 03:14:20|207324.1|207174.1|207324.2|207174.2|207324.6|207174.6|207324.1|207174.1|3
1640229270000|2021-12-23 03:14:30|207324.1|207174.1|207324.6|207174.6|207324.6|207174.6|207322.1|207172.1|6
1640229280000|2021-12-23 03:14:40|207325.7|207175.7|207323.1|207173.1|207327.1|207177.1|207321.6|207171.6|10
1640229290000|2021-12-23 03:14:50|207323.3|207173.3|207326.4|207176.4|207326.9|207176.9|207323.1|207173.1|8
1640229300000|2021-12-23 03:15:00|207326|207176|207351.7|207201.7|207410|207203.6|207326|207137|18
1640229310000|2021-12-23 03:15:10|207352|207202|207357.8|207207.8|207358|207208|207352|207202|19
1640229320000|2021-12-23 03:15:20|207357.7|207207.7|207357|207207|207357.9|207207.9|207356.8|207206.8|17
1640229330000|2021-12-23 03:15:30|207355.3|207205.3|207356.9|207206.9|207357.3|207207.3|207355.3|207205.3|19
1640229340000|2021-12-23 03:15:40|207356.1|207206.1|207356.1|207206.1|207359.1|207209.1|207352.9|207202.9|13
1640229350000|2021-12-23 03:15:50|207357.1|207207.1|207359|207209|207359.3|207209.3|207357.1|207207.1|11
1640229360000|2021-12-23 03:16:00|207359.2|207209.2|207362.6|207212.6|207362.6|207212.6|207359|207209|15
1640229370000|2021-12-23 03:16:10|207360.1|207210.1|207360.3|207210.3|207360.7|207210.7|207359.3|207209.3|9
1640229380000|2021-12-23 03:16:20|207359.7|207209.7|207361.2|207211.2|207361.7|207211.7|207359.7|207209.7|15
1640229390000|2021-12-23 03:16:30|207360.8|207210.8|207360.7|207210.7|207361.4|207211.4|207359.1|207209.1|11
1640229400000|2021-12-23 03:16:40|207361|207211|207362.7|207212.7|207363.3|207213.3|207361|207211|13
1640229410000|2021-12-23 03:16:50|207362.9|207212.9|207364.4|207214.4|207365|207215|207355.7|207205.7|10
1640229420000|2021-12-23 03:17:00|207364.8|207214.8|207364.8|207214.8|207365.8|207215.8|207359.5|207209.5|21
1640229430000|2021-12-23 03:17:10|207364|207214|207361.6|207211.6|207366.3|207216.3|207360.9|207210.9|22
1640229440000|2021-12-23 03:17:20|207361.4|207211.4|207363.6|207213.6|207364.1|207214.1|207361.4|207211.4|14
1640229450000|2021-12-23 03:17:30|207364|207214|207375.2|207225.2|207375.2|207225.2|207363.6|207213.6|16
1640229460000|2021-12-23 03:17:40|207375.8|207225.8|207373.3|207223.3|207375.8|207225.8|207373.3|207223.3|10
1640229470000|2021-12-23 03:17:50|207373|207223|207374.4|207224.4|207374.8|207224.8|207373|207223|9
1640229480000|2021-12-23 03:18:00|207374.5|207224.5|207395.4|207245.4|207399.1|207249.1|207374.5|207224.5|23
1640229490000|2021-12-23 03:18:10|207395.9|207245.9|207397.3|207247.3|207398.5|207248.5|207395.9|207245.9|23
1640229500000|2021-12-23 03:18:20|207397.1|207247.1|207393.4|207243.4|207397.1|207247.1|207392.4|207242.4|19
1640229510000|2021-12-23 03:18:30|207393.7|207243.7|207394.8|207244.8|207397.3|207247.3|207385.7|207235.7|24
1640229520000|2021-12-23 03:18:40|207394.6|207244.6|207400.2|207250.2|207404|207254|207394.6|207244.6|23
1640229530000|2021-12-23 03:18:50|207395.5|207245.5|207397.3|207247.3|207403.2|207253.2|207392.7|207242.7|28
1640229540000|2021-12-23 03:19:00|207397.2|207247.2|207396.9|207246.9|207403.9|207253.9|207392.8|207242.8|30
1640229550000|2021-12-23 03:19:10|207397.1|207247.1|207395.2|207245.2|207402.8|207252.8|207393.7|207243.7|25
1640229560000|2021-12-23 03:19:20|207395|207245|207399.2|207249.2|207399.4|207249.4|207395|207245|23
1640229570000|2021-12-23 03:19:30|207399.5|207249.5|207399.9|207249.9|207400|207250|207398.8|207248.8|21
1640229580000|2021-12-23 03:19:40|207399.8|207249.8|207398.8|207248.8|207401.1|207251.1|207398.8|207248.8|20
1640229590000|2021-12-23 03:19:50|207399|207249|207400.2|207250.2|207400.6|207250.6|207398.6|207248.6|17
1640229600000|2021-12-23 03:20:00|207399.9|207249.9|207398.7|207248.7|207405.5|207255.5|207398.1|207248.1|23
1640229610000|2021-12-23 03:20:10|207398.6|207248.6|207398.7|207248.7|207398.8|207248.8|207398.3|207248.3|11
1640229620000|2021-12-23 03:20:20|207398.8|207248.8|207399.5|207249.5|207405.8|207255.8|207398.6|207248.6|13
1640229630000|2021-12-23 03:20:30|207399.3|207249.3|207399|207249|207399.8|207249.8|207394.5|207244.5|24
1640229640000|2021-12-23 03:20:40|207399.5|207249.5|207400.4|207250.4|207400.9|207250.9|207397.2|207247.2|22
1640229650000|2021-12-23 03:20:50|207400.2|207250.2|207404.8|207254.8|207411.2|207261.2|207399.4|207249.4|22
1640229660000|2021-12-23 03:21:00|207406.3|207256.3|207400.5|207250.5|207408.2|207258.2|207399.8|207249.8|25
1640229670000|2021-12-23 03:21:10|207400.7|207250.7|207401.1|207251.1|207401.2|207251.2|207400.3|207250.3|14
1640229680000|2021-12-23 03:21:20|207400.7|207250.7|207398.5|207248.5|207401|207251|207398.5|207248.5|19
1640229690000|2021-12-23 03:21:30|207399.8|207249.8|207400.9|207250.9|207400.9|207250.9|207398.7|207248.7|22
1640229700000|2021-12-23 03:21:40|207400.3|207250.3|207400.6|207250.6|207401.2|207251.2|207399.6|207249.6|23
1640229710000|2021-12-23 03:21:50|207400.9|207250.9|207400.5|207250.5|207401.4|207251.4|207400.5|207250.5|13
1640229720000|2021-12-23 03:22:00|207401.2|207251.2|207398.8|207248.8|207409.1|207259.1|207398.8|207248.8|17
1640229730000|2021-12-23 03:22:10|207398.7|207248.7|207399.3|207249.3|207400.1|207250.1|207398.4|207248.4|13
1640229740000|2021-12-23 03:22:20|207399.4|207249.4|207401.3|207251.3|207401.5|207251.5|207399.4|207249.4|12
1640229750000|2021-12-23 03:22:30|207401.2|207251.2|207401|207251|207401.6|207251.6|207400.5|207250.5|11
1640229760000|2021-12-23 03:22:40|207400.7|207250.7|207406.1|207256.1|207409.1|207259.1|207400.3|207250.3|19
1640229770000|2021-12-23 03:22:50|207406.4|207256.4|207400.6|207250.6|207406.4|207256.4|207400|207250|18
1640229780000|2021-12-23 03:23:00|207400.5|207250.5|207402.1|207252.1|207402.1|207252.1|207400.5|207250.5|21
1640229790000|2021-12-23 03:23:10|207402|207252|207401.6|207251.6|207402.1|207252.1|207401.4|207251.4|13
1640229800000|2021-12-23 03:23:20|207401.5|207251.5|207401.1|207251.1|207401.5|207251.5|207400.7|207250.7|15
1640229810000|2021-12-23 03:23:30|207401.3|207251.3|207401.9|207251.9|207402.2|207252.2|207400.8|207250.8|17
1640229820000|2021-12-23 03:23:40|207402|207252|207400.8|207250.8|207402|207252|207400.8|207250.8|9
1640229830000|2021-12-23 03:23:50|207400.9|207250.9|207401.8|207251.8|207402.2|207252.2|207400.9|207250.9|13
1640229840000|2021-12-23 03:24:00|207402|207252|207407|207257|207407|207257|207393.4|207243.4|32
1640229850000|2021-12-23 03:24:10|207396.9|207246.9|207397.8|207247.8|207407.2|207257.2|207396.9|207246.9|21
1640229860000|2021-12-23 03:24:20|207397.9|207247.9|207400.5|207250.5|207400.6|207250.6|207396|207246|19
1640229870000|2021-12-23 03:24:30|207400.3|207250.3|207401.8|207251.8|207402|207252|207399.8|207249.8|12
1640229880000|2021-12-23 03:24:40|207401.5|207251.5|207401.5|207251.5|207401.7|207251.7|207400.7|207250.7|12
1640229890000|2021-12-23 03:24:50|207401.3|207251.3|207401.4|207251.4|207401.7|207251.7|207401.2|207251.2|12
1640229900000|2021-12-23 03:25:00|207401.6|207251.6|207400.9|207250.9|207401.9|207251.9|207400.9|207250.9|21
1640229910000|2021-12-23 03:25:10|207400.8|207250.8|207401.3|207251.3|207401.3|207251.3|207400.4|207250.4|14
1640229920000|2021-12-23 03:25:20|207401.4|207251.4|207400.9|207250.9|207402|207252|207400.8|207250.8|19
1640229930000|2021-12-23 03:25:30|207401|207251|207401.4|207251.4|207401.5|207251.5|207400.7|207250.7|14
1640229940000|2021-12-23 03:25:40|207401.3|207251.3|207401.8|207251.8|207401.9|207251.9|207400.9|207250.9|13
1640229950000|2021-12-23 03:25:50|207402.1|207252.1|207401.3|207251.3|207402.1|207252.1|207401.2|207251.2|18
1640229960000|2021-12-23 03:26:00|207401.5|207251.5|207396.5|207246.5|207401.5|207251.5|207390.6|207240.6|22
1640229970000|2021-12-23 03:26:10|207396.4|207246.4|207390.6|207240.6|207396.6|207246.6|207385.7|207235.7|23
1640229980000|2021-12-23 03:26:20|207390.7|207240.7|207384.5|207234.5|207391.3|207241.3|207384.5|207234.5|22
1640229990000|2021-12-23 03:26:30|207384.9|207234.9|207382.7|207232.7|207384.9|207234.9|207382.7|207232.7|17
1640230000000|2021-12-23 03:26:40|207382.3|207232.3|207365|207215|207385.8|207235.8|207364.5|207214.5|26
1640230010000|2021-12-23 03:26:50|207364.6|207214.6|207363.5|207213.5|207364.8|207214.8|207363.2|207213.2|18
1640230020000|2021-12-23 03:27:00|207363|207213|207359.5|207209.5|207363.7|207213.7|207359.1|207209.1|19
1640230030000|2021-12-23 03:27:10|207359.6|207209.6|207365.5|207215.5|207365.5|207215.5|207359.1|207209.1|12
1640230040000|2021-12-23 03:27:20|207365.1|207215.1|207362.6|207212.6|207367.6|207217.6|207362.6|207212.6|20
1640230050000|2021-12-23 03:27:30|207361.5|207211.5|207359.8|207209.8|207362.6|207212.6|207358.6|207208.6|15
1640230060000|2021-12-23 03:27:40|207359.9|207209.9|207361|207211|207367.7|207217.7|207358|207208|13
1640230070000|2021-12-23 03:27:50|207366.1|207216.1|207362.3|207212.3|207369.8|207219.8|207362.3|207212.3|19
1640230080000|2021-12-23 03:28:00|207362.4|207212.4|207369.7|207219.7|207369.7|207219.7|207361.5|207211.5|17
1640230090000|2021-12-23 03:28:10|207369.1|207219.1|207369.2|207219.2|207370.9|207220.9|207369.1|207219.1|7
1640230100000|2021-12-23 03:28:20|207369.1|207219.1|207366.8|207216.8|207372.3|207222.3|207364.1|207214.1|8
1640230110000|2021-12-23 03:28:30|207372.2|207222.2|207373.8|207223.8|207374|207224|207372.1|207222.1|11
1640230120000|2021-12-23 03:28:40|207372.9|207222.9|207371.8|207221.8|207372.9|207222.9|207370.5|207220.5|12
1640230130000|2021-12-23 03:28:50|207371.2|207221.2|207387|207237|207387|207237|207370.1|207220.1|9
1640230140000|2021-12-23 03:29:00|207389|207239|207372|207222|207389.9|207239.9|207371.4|207221.4|26
1640230150000|2021-12-23 03:29:10|207370.9|207220.9|207372.1|207222.1|207372.2|207222.2|207370.6|207220.6|10
1640230160000|2021-12-23 03:29:20|207372.6|207222.6|207369.5|207219.5|207383.7|207233.7|207369.5|207219.5|9
1640230170000|2021-12-23 03:29:30|207369.9|207219.9|207372.7|207222.7|207372.7|207222.7|207369.6|207219.6|5
1640230180000|2021-12-23 03:29:40|207372.9|207222.9|207373.5|207223.5|207373.8|207223.8|207372.9|207222.9|5
1640230190000|2021-12-23 03:29:50|207373.9|207223.9|207373.3|207223.3|207374.2|207224.2|207373.3|207223.3|6
1640230200000|2021-12-23 03:30:00|207372.1|207222.1|207377.3|207227.3|207383.2|207233.2|207371.5|207221.5|22
1640230210000|2021-12-23 03:30:10|207377.4|207227.4|207376.6|207226.6|207379.5|207229.5|207368.6|207218.6|20
1640230220000|2021-12-23 03:30:20|207376.3|207226.3|207374.3|207224.3|207376.3|207226.3|207372.9|207222.9|16
1640230230000|2021-12-23 03:30:30|207374.6|207224.6|207370.9|207220.9|207374.8|207224.8|207369.9|207219.9|13
1640230240000|2021-12-23 03:30:40|207371.3|207221.3|207370.4|207220.4|207374.2|207224.2|207369.2|207219.2|8
1640230250000|2021-12-23 03:30:50|207371|207221|207374.4|207224.4|207375.3|207225.3|207366.5|207216.5|8
1640230260000|2021-12-23 03:31:00|207375|207225|207377.2|207227.2|207377.2|207227.2|207374.3|207224.3|4
1640230270000|2021-12-23 03:31:10|207376.6|207226.6|207397.7|207247.7|207399.3|207249.3|207373.2|207223.2|15
1640230280000|2021-12-23 03:31:20|207399|207249|207402.5|207252.5|207402.9|207252.9|207397.2|207247.2|16
1640230290000|2021-12-23 03:31:30|207403.4|207253.4|207403.6|207253.6|207403.8|207253.8|207401.5|207251.5|15
1640230300000|2021-12-23 03:31:40|207403.5|207253.5|207403.6|207253.6|207404.3|207254.3|207403|207253|15
1640230310000|2021-12-23 03:31:50|207403.7|207253.7|207400|207250|207403.9|207253.9|207400|207250|17
1640230320000|2021-12-23 03:32:00|207399.9|207249.9|207403.3|207253.3|207408.7|207258.7|207399.3|207249.3|17
1640230330000|2021-12-23 03:32:10|207405.4|207255.4|207400.4|207250.4|207407|207257|207399.6|207249.6|22
1640230340000|2021-12-23 03:32:20|207400.8|207250.8|207402|207252|207402.8|207252.8|207400.8|207250.8|17
1640230350000|2021-12-23 03:32:30|207402.1|207252.1|207402.6|207252.6|207402.6|207252.6|207401.6|207251.6|23
1640230360000|2021-12-23 03:32:40|207402.7|207252.7|207402.9|207252.9|207403.4|207253.4|207402.1|207252.1|19
1640230370000|2021-12-23 03:32:50|207402.3|207252.3|207403|207253|207403.3|207253.3|207402.1|207252.1|17
1640230380000|2021-12-23 03:33:00|207403.6|207253.6|207402.5|207252.5|207404|207254|207402.5|207252.5|18
1640230390000|2021-12-23 03:33:10|207402.4|207252.4|207402|207252|207403.4|207253.4|207402|207252|19
1640230400000|2021-12-23 03:33:20|207402.8|207252.8|207402.1|207252.1|207402.8|207252.8|207401.8|207251.8|14
1640230410000|2021-12-23 03:33:30|207402.3|207252.3|207402.6|207252.6|207409.9|207259.9|207402.3|207252.3|14
1640230420000|2021-12-23 03:33:40|207402|207252|207403|207253|207403|207253|207402|207252|16
1640230430000|2021-12-23 03:33:50|207402.9|207252.9|207402.6|207252.6|207403.5|207253.5|207402.6|207252.6|14
1640230440000|2021-12-23 03:34:00|207403.1|207253.1|207378.2|207228.2|207465.1|207253.1|207378.2|207179|25
1640230450000|2021-12-23 03:34:10|207377.7|207227.7|207375.1|207225.1|207380|207230|207373.3|207223.3|29
1640230460000|2021-12-23 03:34:20|207373.3|207223.3|207373|207223|207374|207224|207371.7|207221.7|17
1640230470000|2021-12-23 03:34:30|207372.5|207222.5|207372.5|207222.5|207373.9|207223.9|207372.5|207222.5|8
1640230480000|2021-12-23 03:34:40|207373.6|207223.6|207395.5|207245.5|207396.9|207246.9|207373.5|207223.5|29
1640230490000|2021-12-23 03:34:50|207395.6|207245.6|207399.6|207249.6|207399.7|207249.7|207395.2|207245.2|17
1640230500000|2021-12-23 03:35:00|207400.1|207250.1|207402.2|207252.2|207402.2|207252.2|207400.1|207250.1|19
1640230510000|2021-12-23 03:35:10|207402.4|207252.4|207402.7|207252.7|207402.9|207252.9|207402.1|207252.1|13
1640230520000|2021-12-23 03:35:20|207402.5|207252.5|207403|207253|207403.1|207253.1|207402.2|207252.2|17
1640230530000|2021-12-23 03:35:30|207402.8|207252.8|207402.9|207252.9|207403|207253|207402.7|207252.7|8
1640230540000|2021-12-23 03:35:40|207403|207253|207402.8|207252.8|207403.5|207253.5|207402.8|207252.8|13
1640230550000|2021-12-23 03:35:50|207402.6|207252.6|207402.5|207252.5|207402.7|207252.7|207401.4|207251.4|10
1640230560000|2021-12-23 03:36:00|207402.8|207252.8|207403.2|207253.2|207403.5|207253.5|207402|207252|20
1640230570000|2021-12-23 03:36:10|207403.1|207253.1|207403.3|207253.3|207403.4|207253.4|207402.8|207252.8|15
1640230580000|2021-12-23 03:36:20|207403.4|207253.4|207403.2|207253.2|207403.6|207253.6|207403.1|207253.1|10
1640230590000|2021-12-23 03:36:30|207403.6|207253.6|207403.5|207253.5|207403.6|207253.6|207403.3|207253.3|9
1640230600000|2021-12-23 03:36:40|207403.2|207253.2|207403.5|207253.5|207403.5|207253.5|207402.5|207252.5|13
1640230610000|2021-12-23 03:36:50|207403.3|207253.3|207402.4|207252.4|207403.3|207253.3|207401.4|207251.4|16
1640230620000|2021-12-23 03:37:00|207402.6|207252.6|207403.3|207253.3|207403.5|207253.5|207402.4|207252.4|13
1640230630000|2021-12-23 03:37:10|207403.7|207253.7|207403.9|207253.9|207404.4|207254.4|207403.3|207253.3|13
1640230640000|2021-12-23 03:37:20|207403.7|207253.7|207403.7|207253.7|207404.8|207254.8|207403.3|207253.3|16
1640230650000|2021-12-23 03:37:30|207403.6|207253.6|207404.4|207254.4|207405.5|207255.5|207403.5|207253.5|11
1640230660000|2021-12-23 03:37:40|207404|207254|207399|207249|207404.6|207254.6|207398.8|207248.8|23
1640230670000|2021-12-23 03:37:50|207398|207248|207401.8|207251.8|207401.8|207251.8|207398|207248|17
1640230680000|2021-12-23 03:38:00|207401.9|207251.9|207401|207251|207401.9|207251.9|207400.2|207250.2|13
1640230690000|2021-12-23 03:38:10|207400.1|207250.1|207401.1|207251.1|207401.9|207251.9|207400|207250|14
1640230700000|2021-12-23 03:38:20|207401|207251|207401.8|207251.8|207402.5|207252.5|207401|207251|12
1640230710000|2021-12-23 03:38:30|207402.4|207252.4|207403.4|207253.4|207403.4|207253.4|207401.6|207251.6|14
1640230720000|2021-12-23 03:38:40|207403.8|207253.8|207403.5|207253.5|207403.8|207253.8|207401.9|207251.9|10
1640230730000|2021-12-23 03:38:50|207404.3|207254.3|207403.2|207253.2|207405.9|207255.9|207403.2|207253.2|7
1640230740000|2021-12-23 03:39:00|207404.3|207254.3|207403.3|207253.3|207404.3|207254.3|207403.1|207253.1|13
1640230750000|2021-12-23 03:39:10|207403.4|207253.4|207402.7|207252.7|207403.9|207253.9|207402.7|207252.7|14
1640230760000|2021-12-23 03:39:20|207402.4|207252.4|207402.8|207252.8|207402.8|207252.8|207402.4|207252.4|7
1640230770000|2021-12-23 03:39:30|207402.9|207252.9|207401.1|207251.1|207403.7|207253.7|207399.9|207249.9|10
1640230780000|2021-12-23 03:39:40|207402.7|207252.7|207385.4|207235.4|207404.3|207254.3|207383.4|207233.4|14
1640230790000|2021-12-23 03:39:50|207383.8|207233.8|207388.2|207238.2|207388.7|207238.7|207382.9|207232.9|15
1640230800000|2021-12-23 03:40:00|207388.8|207238.8|207390.4|207240.4|207390.9|207240.9|207388.8|207238.8|10
1640230810000|2021-12-23 03:40:10|207390.3|207240.3|207381.8|207231.8|207390.4|207240.4|207381.8|207231.8|12
1640230820000|2021-12-23 03:40:20|207388.6|207238.6|207376.1|207226.1|207394.5|207244.5|207376.1|207226.1|13
1640230830000|2021-12-23 03:40:30|207377.8|207227.8|207374.9|207224.9|207377.9|207227.9|207369.1|207219.1|25
1640230840000|2021-12-23 03:40:40|207374.6|207224.6|207374.4|207224.4|207374.8|207224.8|207374.2|207224.2|15
1640230850000|2021-12-23 03:40:50|207374.5|207224.5|207373.6|207223.6|207374.9|207224.9|207372.5|207222.5|8
1640230860000|2021-12-23 03:41:00|207373.3|207223.3|207372.9|207222.9|207374.9|207224.9|207372.9|207222.9|11
1640230870000|2021-12-23 03:41:10|207373.3|207223.3|207373.1|207223.1|207373.3|207223.3|207371.7|207221.7|7
1640230880000|2021-12-23 03:41:20|207373.7|207223.7|207374.6|207224.6|207374.8|207224.8|207372.2|207222.2|12
1640230890000|2021-12-23 03:41:30|207372.9|207222.9|207373.8|207223.8|207374.9|207224.9|207372.9|207222.9|10
1640230900000|2021-12-23 03:41:40|207373.9|207223.9|207373.4|207223.4|207373.9|207223.9|207373|207223|4
1640230910000|2021-12-23 03:41:50|207372.8|207222.8|207372.8|207222.8|207373.9|207223.9|207372.7|207222.7|11
1640230920000|2021-12-23 03:42:00|207372.5|207222.5|207375.9|207225.9|207376|207226|207372.5|207222.5|17
1640230930000|2021-12-23 03:42:10|207375.8|207225.8|207355.7|207205.7|207376|207226|207354.3|207204.3|24
1640230940000|2021-12-23 03:42:20|207356.1|207206.1|207354.9|207204.9|207357.6|207207.6|207353.6|207203.6|17
1640230950000|2021-12-23 03:42:30|207355.4|207205.4|207356|207206|207356.2|207206.2|207355.2|207205.2|9
1640230960000|2021-12-23 03:42:40|207355.7|207205.7|207356|207206|207356.6|207206.6|207355.4|207205.4|20
1640230970000|2021-12-23 03:42:50|207355.9|207205.9|207357.7|207207.7|207358|207208|207355.8|207205.8|15
1640230980000|2021-12-23 03:43:00|207357.9|207207.9|207356|207206|207357.9|207207.9|207355|207205|14
1640230990000|2021-12-23 03:43:10|207356.7|207206.7|207355.9|207205.9|207356.9|207206.9|207355.9|207205.9|6
1640231000000|2021-12-23 03:43:20|207355.5|207205.5|207351.9|207201.9|207356|207206|207351.9|207201.9|18
1640231010000|2021-12-23 03:43:30|207352.4|207202.4|207354.1|207204.1|207354.6|207204.6|207351.9|207201.9|12
1640231020000|2021-12-23 03:43:40|207353.5|207203.5|207340|207190|207355.5|207205.5|207339.6|207189.6|21
1640231030000|2021-12-23 03:43:50|207339.7|207189.7|207338.6|207188.6|207340.2|207190.2|207338.3|207188.3|10
1640231040000|2021-12-23 03:44:00|207338.5|207188.5|207338.3|207188.3|207340.2|207190.2|207338.3|207188.3|9
1640231050000|2021-12-23 03:44:10|207338.4|207188.4|207338.8|207188.8|207338.8|207188.8|207338.2|207188.2|6
1640231060000|2021-12-23 03:44:20|207339.7|207189.7|207345.8|207195.8|207348.4|207198.4|207338.9|207188.9|9
1640231070000|2021-12-23 03:44:30|207345.7|207195.7|207346.7|207196.7|207349.1|207199.1|207345.3|207195.3|20
1640231080000|2021-12-23 03:44:40|207347.5|207197.5|207349|207199|207349.9|207199.9|207346.2|207196.2|22
1640231090000|2021-12-23 03:44:50|207348.9|207198.9|207335.9|207185.9|207350.2|207200.2|207335.9|207185.9|19
1640231100000|2021-12-23 03:45:00|207333.3|207183.3|207335.2|207185.2|207336.4|207186.4|207333.3|207183.3|18
1640231110000|2021-12-23 03:45:10|207335|207185|207334.9|207184.9|207335|207185|207333.6|207183.6|9
1640231120000|2021-12-23 03:45:20|207334.8|207184.8|207332.1|207182.1|207335.2|207185.2|207330.9|207180.9|12
1640231130000|2021-12-23 03:45:30|207332.2|207182.2|207334.4|207184.4|207334.4|207184.4|207332.1|207182.1|10
1640231140000|2021-12-23 03:45:40|207334.3|207184.3|207334.8|207184.8|207334.8|207184.8|207334.2|207184.2|3
1640231150000|2021-12-23 03:45:50|207334.5|207184.5|207333.2|207183.2|207338.4|207188.4|207329|207179|11
1640231160000|2021-12-23 03:46:00|207332.5|207182.5|207323.9|207173.9|207332.5|207182.5|207323.7|207173.7|21
1640231170000|2021-12-23 03:46:10|207324.1|207174.1|207323.3|207173.3|207324.1|207174.1|207322.9|207172.9|11
1640231180000|2021-12-23 03:46:20|207323.7|207173.7|207320.9|207170.9|207323.8|207173.8|207319.1|207169.1|10
1640231190000|2021-12-23 03:46:30|207320.5|207170.5|207323|207173|207323|207173|207317.5|207167.5|17
1640231200000|2021-12-23 03:46:40|207322.6|207172.6|207323.5|207173.5|207323.6|207173.6|207322|207172|13
1640231210000|2021-12-23 03:46:50|207323.6|207173.6|207322.1|207172.1|207326.5|207176.5|207322.1|207172.1|13
1640231220000|2021-12-23 03:47:00|207323.4|207173.4|207324.8|207174.8|207324.8|207174.8|207323.1|207173.1|8
1640231240000|2021-12-23 03:47:20|207324.7|207174.7|207324.2|207174.2|207325.1|207175.1|207324.2|207174.2|4
1640231250000|2021-12-23 03:47:30|207324.3|207174.3|207323.7|207173.7|207324.3|207174.3|207323.4|207173.4|7
1640231260000|2021-12-23 03:47:40|207323.8|207173.8|207323.7|207173.7|207323.8|207173.8|207323.5|207173.5|5
1640231270000|2021-12-23 03:47:50|207324|207174|207321.8|207171.8|207324|207174|207319.8|207169.8|5
1640231280000|2021-12-23 03:48:00|207321.9|207171.9|207322|207172|207322.2|207172.2|207321.9|207171.9|4
1640231290000|2021-12-23 03:48:10|207327.2|207177.2|207319.3|207169.3|207327.2|207177.2|207319.3|207169.3|5
1640231300000|2021-12-23 03:48:20|207318.2|207168.2|207323.9|207173.9|207324.5|207174.5|207318.2|207168.2|6
1640231310000|2021-12-23 03:48:30|207324|207174|207323.6|207173.6|207324|207174|207323.3|207173.3|4
1640231320000|2021-12-23 03:48:40|207323.3|207173.3|207321.9|207171.9|207323.3|207173.3|207315.1|207165.1|8
1640231330000|2021-12-23 03:48:50|207322.3|207172.3|207324.6|207174.6|207325.1|207175.1|207322.2|207172.2|6
1640231340000|2021-12-23 03:49:00|207324.4|207174.4|207316.2|207166.2|207324.4|207174.4|207315.7|207165.7|6
1640231350000|2021-12-23 03:49:10|207319|207169|207322.7|207172.7|207322.7|207172.7|207319|207169|3
1640231360000|2021-12-23 03:49:20|207324.3|207174.3|207324.1|207174.1|207324.3|207174.3|207323.9|207173.9|3
1640231370000|2021-12-23 03:49:30|207323.5|207173.5|207323.6|207173.6|207323.6|207173.6|207322.7|207172.7|5
1640231380000|2021-12-23 03:49:40|207323.5|207173.5|207322.2|207172.2|207323.8|207173.8|207318.2|207168.2|7
1640231390000|2021-12-23 03:49:50|207321.1|207171.1|207324.7|207174.7|207324.8|207174.8|207321.1|207171.1|6
1640231400000|2021-12-23 03:50:00|207324.4|207174.4|207325.6|207175.6|207326.9|207176.9|207324.3|207174.3|7
1640231410000|2021-12-23 03:50:10|207325.2|207175.2|207323.4|207173.4|207325.2|207175.2|207323.4|207173.4|9
1640231420000|2021-12-23 03:50:20|207322.9|207172.9|207322|207172|207323.2|207173.2|207322|207172|6
1640231430000|2021-12-23 03:50:30|207322.3|207172.3|207322.6|207172.6|207326.3|207176.3|207320.5|207170.5|8
1640231440000|2021-12-23 03:50:40|207322.1|207172.1|207324.9|207174.9|207329.9|207179.9|207320.9|207170.9|17
1640231450000|2021-12-23 03:50:50|207324.8|207174.8|207316.3|207166.3|207339.1|207189.1|207312.6|207162.6|22
1640231460000|2021-12-23 03:51:00|207319.8|207169.8|207323.2|207173.2|207323.4|207173.4|207315.5|207165.5|13
1640231470000|2021-12-23 03:51:10|207323.3|207173.3|207320.8|207170.8|207323.3|207173.3|207320.8|207170.8|10
1640231480000|2021-12-23 03:51:20|207321|207171|207322.2|207172.2|207323.2|207173.2|207321|207171|12
1640231490000|2021-12-23 03:51:30|207322.5|207172.5|207315.2|207165.2|207322.5|207172.5|207312.2|207162.2|10
1640231500000|2021-12-23 03:51:40|207314.9|207164.9|207316.3|207166.3|207316.8|207166.8|207314.9|207164.9|11
1640231510000|2021-12-23 03:51:50|207316.2|207166.2|207317.5|207167.5|207318.8|207168.8|207316.2|207166.2|5
1640231520000|2021-12-23 03:52:00|207317.6|207167.6|207322.7|207172.7|207323.2|207173.2|207317|207167|7
1640231530000|2021-12-23 03:52:10|207323.2|207173.2|207322.9|207172.9|207323.9|207173.9|207322.7|207172.7|8
1640231540000|2021-12-23 03:52:20|207321.6|207171.6|207321.6|207171.6|207321.6|207171.6|207303.9|207153.9|12
1640231550000|2021-12-23 03:52:30|207321.5|207171.5|207323.1|207173.1|207324.8|207174.8|207321.5|207171.5|8
1640231560000|2021-12-23 03:52:40|207323.2|207173.2|207320.4|207170.4|207323.2|207173.2|207317.7|207167.7|8
1640231570000|2021-12-23 03:52:50|207317.8|207167.8|207310.2|207160.2|207320.7|207170.7|207310.2|207160.2|10
1640231580000|2021-12-23 03:53:00|207309.8|207159.8|207322.4|207172.4|207323.1|207173.1|207309.8|207159.8|14
1640231590000|2021-12-23 03:53:10|207322.5|207172.5|207321.1|207171.1|207322.6|207172.6|207320.3|207170.3|16
1640231600000|2021-12-23 03:53:20|207320.7|207170.7|207320.3|207170.3|207320.7|207170.7|207320|207170|6
1640231610000|2021-12-23 03:53:30|207320.2|207170.2|207319.4|207169.4|207323.5|207173.5|207317.4|207167.4|14
1640231620000|2021-12-23 03:53:40|207319.7|207169.7|207321|207171|207321|207171|207319.7|207169.7|12
1640231630000|2021-12-23 03:53:50|207320.5|207170.5|207322.1|207172.1|207323.2|207173.2|207320.5|207170.5|13
1640231640000|2021-12-23 03:54:00|207322.2|207172.2|207321.5|207171.5|207322.2|207172.2|207321.3|207171.3|9
1640231650000|2021-12-23 03:54:10|207321.4|207171.4|207321.4|207171.4|207321.5|207171.5|207321.3|207171.3|6
1640231660000|2021-12-23 03:54:20|207321.3|207171.3|207317.6|207167.6|207323.7|207173.7|207315.6|207165.6|13
1640231670000|2021-12-23 03:54:30|207315.3|207165.3|207320.5|207170.5|207320.5|207170.5|207313.2|207163.2|9
1640231680000|2021-12-23 03:54:40|207320.3|207170.3|207322|207172|207324.1|207174.1|207320.3|207170.3|10
1640231690000|2021-12-23 03:54:50|207322.3|207172.3|207322.2|207172.2|207322.6|207172.6|207322.1|207172.1|5
1640231700000|2021-12-23 03:55:00|207322.1|207172.1|207320|207170|207322.8|207172.8|207320|207170|13
1640231710000|2021-12-23 03:55:10|207320.5|207170.5|207320|207170|207320.6|207170.6|207320|207170|9
1640231720000|2021-12-23 03:55:20|207320.2|207170.2|207320.5|207170.5|207324|207174|207318|207168|12
1640231730000|2021-12-23 03:55:30|207320.3|207170.3|207320.8|207170.8|207320.8|207170.8|207319.9|207169.9|9
1640231740000|2021-12-23 03:55:40|207320.5|207170.5|207319.8|207169.8|207320.9|207170.9|207319.7|207169.7|13
1640231750000|2021-12-23 03:55:50|207321.9|207171.9|207322.6|207172.6|207323.1|207173.1|207321.5|207171.5|13
1640231760000|2021-12-23 03:56:00|207322.8|207172.8|207323.1|207173.1|207323.3|207173.3|207322.6|207172.6|11
1640231770000|2021-12-23 03:56:10|207323.2|207173.2|207323.5|207173.5|207325.2|207175.2|207323|207173|10
1640231780000|2021-12-23 03:56:20|207323.1|207173.1|207317.8|207167.8|207323.1|207173.1|207317.3|207167.3|14
1640231790000|2021-12-23 03:56:30|207319|207169|207322.8|207172.8|207322.8|207172.8|207317.3|207167.3|11
1640231800000|2021-12-23 03:56:40|207323.4|207173.4|207322.9|207172.9|207323.7|207173.7|207322.9|207172.9|4
1640231810000|2021-12-23 03:56:50|207323.4|207173.4|207329|207179|207335|207185|207321.4|207171.4|20
1640231820000|2021-12-23 03:57:00|207329.1|207179.1|207328.7|207178.7|207333.1|207183.1|207328.3|207178.3|30
1640231830000|2021-12-23 03:57:10|207326.8|207176.8|207322.1|207172.1|207327.8|207177.8|207321.2|207171.2|24
1640231840000|2021-12-23 03:57:20|207321.7|207171.7|207314.7|207164.7|207322.2|207172.2|207314.7|207164.7|21
1640231850000|2021-12-23 03:57:30|207315|207165|207315.1|207165.1|207315.6|207165.6|207312.1|207162.1|21
1640231860000|2021-12-23 03:57:40|207315|207165|207314.8|207164.8|207316.1|207166.1|207313.1|207163.1|16
1640231870000|2021-12-23 03:57:50|207318.6|207168.6|207307.3|207157.3|207321.9|207171.9|207303.9|207153.9|26
1640231880000|2021-12-23 03:58:00|207306.1|207156.1|207304.4|207154.4|207309.5|207159.5|207303.1|207153.1|27
1640231890000|2021-12-23 03:58:10|207304|207154|207307.3|207157.3|207307.3|207157.3|207302.4|207152.4|16
1640231900000|2021-12-23 03:58:20|207307.2|207157.2|207303|207153|207307.3|207157.3|207302.9|207152.9|15
1640231910000|2021-12-23 03:58:30|207303.8|207153.8|207304.2|207154.2|207306.8|207156.8|207303.8|207153.8|15
1640231920000|2021-12-23 03:58:40|207303.2|207153.2|207298.4|207148.4|207304.9|207154.9|207298.4|207148.4|6
1640231930000|2021-12-23 03:58:50|207303|207153|207312.8|207162.8|207317.8|207167.8|207301.5|207151.5|20
1640231940000|2021-12-23 03:59:00|207313.7|207163.7|207318.1|207168.1|207320.3|207170.3|207311.5|207161.5|26
1640231950000|2021-12-23 03:59:10|207319.5|207169.5|207308|207158|207319.5|207169.5|207301.4|207151.4|26
1640231960000|2021-12-23 03:59:20|207308.6|207158.6|207309.5|207159.5|207312.8|207162.8|207306.9|207156.9|18
1640231970000|2021-12-23 03:59:30|207309.7|207159.7|207310|207160|207314.1|207164.1|207307.8|207157.8|20
1640231980000|2021-12-23 03:59:40|207310.1|207160.1|207309.4|207159.4|207311.7|207161.7|207304.5|207154.5|23
1640231990000|2021-12-23 03:59:50|207310.5|207160.5|207312.9|207162.9|207313.7|207163.7|207308.4|207158.4|21
1640232000000|2021-12-23 04:00:00|207306.8|207156.8|207313.7|207163.7|207318.8|207168.8|207304.8|207154.8|33
1640232010000|2021-12-23 04:00:10|207313.6|207163.6|207314.6|207164.6|207315.6|207165.6|207312.2|207162.2|20
1640232020000|2021-12-23 04:00:20|207314.7|207164.7|207315.1|207165.1|207315.1|207165.1|207313.8|207163.8|11
1640232030000|2021-12-23 04:00:30|207314.7|207164.7|207313.7|207163.7|207316.3|207166.3|207309.7|207159.7|16
1640232040000|2021-12-23 04:00:40|207314.5|207164.5|207314.3|207164.3|207318.3|207168.3|207314.1|207164.1|21
1640232050000|2021-12-23 04:00:50|207314.2|207164.2|207313.9|207163.9|207315.8|207165.8|207313.9|207163.9|13
1640232060000|2021-12-23 04:01:00|207307.9|207157.9|207308.7|207158.7|207312|207162|207304.2|207154.2|20
1640232070000|2021-12-23 04:01:10|207309|207159|207306.5|207156.5|207309.1|207159.1|207303.5|207153.5|9
1640232080000|2021-12-23 04:01:20|207306.6|207156.6|207302.2|207152.2|207310.1|207160.1|207302.1|207152.1|18
1640232090000|2021-12-23 04:01:30|207301.6|207151.6|207305.1|207155.1|207306.8|207156.8|207298.6|207148.6|21
1640232100000|2021-12-23 04:01:40|207305|207155|207305|207155|207305.6|207155.6|207305|207155|15
1640232110000|2021-12-23 04:01:50|207304.9|207154.9|207304|207154|207304.9|207154.9|207303.4|207153.4|13
1640232120000|2021-12-23 04:02:00|207303.9|207153.9|207303.7|207153.7|207307.3|207157.3|207303.6|207153.6|13
1640232130000|2021-12-23 04:02:10|207304|207154|207306.1|207156.1|207309.4|207159.4|207303.1|207153.1|15
1640232140000|2021-12-23 04:02:20|207305.6|207155.6|207307.9|207157.9|207307.9|207157.9|207305.2|207155.2|13
1640232150000|2021-12-23 04:02:30|207307.6|207157.6|207310.1|207160.1|207310.2|207160.2|207304|207154|13
1640232160000|2021-12-23 04:02:40|207309.8|207159.8|207308.5|207158.5|207311.3|207161.3|207308.2|207158.2|14
1640232170000|2021-12-23 04:02:50|207308.6|207158.6|207307.9|207157.9|207308.6|207158.6|207306.3|207156.3|18
1640232180000|2021-12-23 04:03:00|207307.8|207157.8|207308.8|207158.8|207309.6|207159.6|207307.8|207157.8|11
1640232190000|2021-12-23 04:03:10|207308.6|207158.6|207309.5|207159.5|207309.8|207159.8|207307|207157|10
1640232200000|2021-12-23 04:03:20|207309.6|207159.6|207306.8|207156.8|207309.6|207159.6|207306.5|207156.5|12
1640232210000|2021-12-23 04:03:30|207307.1|207157.1|207315.1|207165.1|207316|207166|207305.1|207155.1|25
1640232220000|2021-12-23 04:03:40|207314.2|207164.2|207315.4|207165.4|207315.4|207165.4|207311.5|207161.5|15
1640232230000|2021-12-23 04:03:50|207318.4|207168.4|207314.9|207164.9|207318.4|207168.4|207313.9|207163.9|10
1640232240000|2021-12-23 04:04:00|207314.7|207164.7|207317.4|207167.4|207317.4|207167.4|207312.8|207162.8|11
1640232250000|2021-12-23 04:04:10|207317.6|207167.6|207318.4|207168.4|207319.7|207169.7|207317.6|207167.6|14
1640232260000|2021-12-23 04:04:20|207318.2|207168.2|207318.2|207168.2|207318.5|207168.5|207317.8|207167.8|8
1640232270000|2021-12-23 04:04:30|207318.5|207168.5|207309.3|207159.3|207318.5|207168.5|207303.4|207153.4|24
1640232280000|2021-12-23 04:04:40|207313.5|207163.5|207309.3|207159.3|207313.5|207163.5|207293|207143|22
1640232290000|2021-12-23 04:04:50|207309|207159|207309.6|207159.6|207310.1|207160.1|207307.2|207157.2|20
1640232300000|2021-12-23 04:05:00|207309.8|207159.8|207315.3|207165.3|207316.1|207166.1|207308.3|207158.3|15
1640232310000|2021-12-23 04:05:10|207315.9|207165.9|207318.2|207168.2|207319.9|207169.9|207315.9|207165.9|16
1640232320000|2021-12-23 04:05:20|207317.8|207167.8|207319.5|207169.5|207319.5|207169.5|207316.2|207166.2|12
1640232330000|2021-12-23 04:05:30|207319.7|207169.7|207320.6|207170.6|207320.8|207170.8|207318.1|207168.1|12
1640232340000|2021-12-23 04:05:40|207317.9|207167.9|207306.7|207156.7|207323.1|207173.1|207306.2|207156.2|24
1640232350000|2021-12-23 04:05:50|207306.8|207156.8|207318.9|207168.9|207318.9|207168.9|207305.7|207155.7|18
1640232360000|2021-12-23 04:06:00|207319.5|207169.5|207324.2|207174.2|207324.2|207174.2|207319.5|207169.5|17
1640232370000|2021-12-23 04:06:10|207324.3|207174.3|207323.8|207173.8|207324.7|207174.7|207321.1|207171.1|18
1640232380000|2021-12-23 04:06:20|207323.2|207173.2|207322.9|207172.9|207324.2|207174.2|207321.8|207171.8|11
1640232390000|2021-12-23 04:06:30|207323|207173|207320.4|207170.4|207324.5|207174.5|207320.4|207170.4|11
1640232400000|2021-12-23 04:06:40|207320.3|207170.3|207322.8|207172.8|207324.9|207174.9|207317.3|207167.3|24
1640232410000|2021-12-23 04:06:50|207322.5|207172.5|207320.9|207170.9|207323.1|207173.1|207320.9|207170.9|9
1640232420000|2021-12-23 04:07:00|207320.6|207170.6|207320.5|207170.5|207321.2|207171.2|207317.6|207167.6|20
1640232430000|2021-12-23 04:07:10|207320.3|207170.3|207320.8|207170.8|207320.8|207170.8|207317.3|207167.3|13
1640232440000|2021-12-23 04:07:20|207320.6|207170.6|207321|207171|207321.1|207171.1|207317.6|207167.6|12
1640232450000|2021-12-23 04:07:30|207321.4|207171.4|207321.3|207171.3|207322.5|207172.5|207319.5|207169.5|19
1640232460000|2021-12-23 04:07:40|207320.8|207170.8|207324|207174|207324|207174|207320.8|207170.8|15
1640232470000|2021-12-23 04:07:50|207321.6|207171.6|207321.4|207171.4|207323.1|207173.1|207321|207171|16
1640232480000|2021-12-23 04:08:00|207321.5|207171.5|207320.8|207170.8|207324.5|207174.5|207319.4|207169.4|17
1640232490000|2021-12-23 04:08:10|207321.2|207171.2|207323.2|207173.2|207323.6|207173.6|207321.2|207171.2|9
1640232500000|2021-12-23 04:08:20|207322.9|207172.9|207323.2|207173.2|207323.6|207173.6|207320.4|207170.4|10
1640232510000|2021-12-23 04:08:30|207324|207174|207322.2|207172.2|207324.5|207174.5|207320.2|207170.2|14
1640232520000|2021-12-23 04:08:40|207322.3|207172.3|207327.1|207177.1|207327.1|207177.1|207322.3|207172.3|11
1640232530000|2021-12-23 04:08:50|207327|207177|207325.6|207175.6|207327.3|207177.3|207325.4|207175.4|8
1640232540000|2021-12-23 04:09:00|207325.7|207175.7|207324.7|207174.7|207327.4|207177.4|207324|207174|15
1640232550000|2021-12-23 04:09:10|207324|207174|207325.3|207175.3|207325.8|207175.8|207321.2|207171.2|19
1640232560000|2021-12-23 04:09:20|207326.3|207176.3|207325.7|207175.7|207327.1|207177.1|207324.7|207174.7|13
1640232570000|2021-12-23 04:09:30|207324.8|207174.8|207325.5|207175.5|207328.7|207178.7|207322.4|207172.4|14
1640232580000|2021-12-23 04:09:40|207326.9|207176.9|207325|207175|207328.2|207178.2|207325|207175|12
1640232590000|2021-12-23 04:09:50|207325.6|207175.6|207330|207180|207330|207180|207322.7|207172.7|6
1640232600000|2021-12-23 04:10:00|207328.6|207178.6|207325.2|207175.2|207328.6|207178.6|207324.8|207174.8|13
1640232610000|2021-12-23 04:10:10|207327.2|207177.2|207327.6|207177.6|207327.6|207177.6|207326.5|207176.5|8
1640232620000|2021-12-23 04:10:20|207320.7|207170.7|207326.5|207176.5|207327.4|207177.4|207320.7|207170.7|11
1640232630000|2021-12-23 04:10:30|207325.8|207175.8|207316.9|207166.9|207325.8|207175.8|207313.5|207163.5|30
1640232640000|2021-12-23 04:10:40|207316.8|207166.8|207320.3|207170.3|207323|207173|207316.8|207166.8|28
1640232650000|2021-12-23 04:10:50|207320.1|207170.1|207318.8|207168.8|207320.1|207170.1|207318.8|207168.8|17
1640232660000|2021-12-23 04:11:00|207319|207169|207315.5|207165.5|207325.9|207175.9|207309.6|207159.6|18
1640232670000|2021-12-23 04:11:10|207316.4|207166.4|207318.7|207168.7|207321.7|207171.7|207316.4|207166.4|20
1640232680000|2021-12-23 04:11:20|207319.1|207169.1|207316.8|207166.8|207319.3|207169.3|207316.4|207166.4|19
1640232690000|2021-12-23 04:11:30|207316.5|207166.5|207315.2|207165.2|207317.8|207167.8|207314.4|207164.4|16
1640232700000|2021-12-23 04:11:40|207315.8|207165.8|207315.1|207165.1|207315.8|207165.8|207312.8|207162.8|12
1640232710000|2021-12-23 04:11:50|207315.2|207165.2|207314.2|207164.2|207315.2|207165.2|207312.5|207162.5|13
1640232720000|2021-12-23 04:12:00|207314.4|207164.4|207314.5|207164.5|207316.4|207166.4|207306.8|207156.8|21
1640232730000|2021-12-23 04:12:10|207314.8|207164.8|207313.4|207163.4|207315.3|207165.3|207310.8|207160.8|11
1640232740000|2021-12-23 04:12:20|207313.2|207163.2|207312.8|207162.8|207314|207164|207311.8|207161.8|14
1640232750000|2021-12-23 04:12:30|207313.1|207163.1|207316.5|207166.5|207316.6|207166.6|207311.9|207161.9|11
1640232760000|2021-12-23 04:12:40|207316.6|207166.6|207319|207169|207320.2|207170.2|207316.6|207166.6|14
1640232770000|2021-12-23 04:12:50|207319.6|207169.6|207317.7|207167.7|207319.6|207169.6|207315.8|207165.8|18
1640232780000|2021-12-23 04:13:00|207318.1|207168.1|207318.6|207168.6|207320.6|207170.6|207317.1|207167.1|19
1640232790000|2021-12-23 04:13:10|207317.9|207167.9|207319.5|207169.5|207320.4|207170.4|207316.4|207166.4|16
1640232800000|2021-12-23 04:13:20|207319.7|207169.7|207322.3|207172.3|207322.3|207172.3|207319.7|207169.7|11
1640232810000|2021-12-23 04:13:30|207322.2|207172.2|207320.4|207170.4|207322.2|207172.2|207319|207169|11
1640232820000|2021-12-23 04:13:40|207320.2|207170.2|207322.3|207172.3|207322.6|207172.6|207319.6|207169.6|18
1640232830000|2021-12-23 04:13:50|207322|207172|207319|207169|207322.1|207172.1|207319|207169|9
1640232840000|2021-12-23 04:14:00|207319.5|207169.5|207317.2|207167.2|207321.8|207171.8|207312.3|207162.3|20
1640232850000|2021-12-23 04:14:10|207316.4|207166.4|207314.9|207164.9|207316.9|207166.9|207311.6|207161.6|20
1640232860000|2021-12-23 04:14:20|207315|207165|207316.9|207166.9|207316.9|207166.9|207314.9|207164.9|15
1640232870000|2021-12-23 04:14:30|207316.8|207166.8|207315.3|207165.3|207317.7|207167.7|207315.3|207165.3|13
1640232880000|2021-12-23 04:14:40|207316.6|207166.6|207314.2|207164.2|207317.8|207167.8|207314.2|207164.2|12
1640232890000|2021-12-23 04:14:50|207314.8|207164.8|207312.4|207162.4|207314.8|207164.8|207308.4|207158.4|10
1640232900000|2021-12-23 04:15:00|207313.2|207163.2|207324.6|207174.6|207324.6|207174.6|207310.3|207160.3|20
1640232910000|2021-12-23 04:15:10|207320.1|207170.1|207316.8|207166.8|207322.7|207172.7|207309.9|207159.9|25
1640232920000|2021-12-23 04:15:20|207317.5|207167.5|207320.3|207170.3|207320.7|207170.7|207317.4|207167.4|16
1640232930000|2021-12-23 04:15:30|207323.7|207173.7|207317.2|207167.2|207324.2|207174.2|207317|207167|17
1640232940000|2021-12-23 04:15:40|207316.8|207166.8|207316.9|207166.9|207318.4|207168.4|207316.6|207166.6|18
1640232950000|2021-12-23 04:15:50|207317|207167|207318.1|207168.1|207319.7|207169.7|207316|207166|22
1640232960000|2021-12-23 04:16:00|207319.1|207169.1|207320.9|207170.9|207321.9|207171.9|207318.1|207168.1|20
1640232970000|2021-12-23 04:16:10|207321.4|207171.4|207321.4|207171.4|207321.4|207171.4|207319.5|207169.5|7
1640232980000|2021-12-23 04:16:20|207322|207172|207316.6|207166.6|207322.4|207172.4|207314.3|207164.3|18
1640232990000|2021-12-23 04:16:30|207316.8|207166.8|207316|207166|207318|207168|207314.6|207164.6|14
1640233000000|2021-12-23 04:16:40|207315.7|207165.7|207317.2|207167.2|207317.6|207167.6|207315.7|207165.7|13
1640233010000|2021-12-23 04:16:50|207317.6|207167.6|207317.4|207167.4|207318.3|207168.3|207314.8|207164.8|10
1640233020000|2021-12-23 04:17:00|207317|207167|207319.5|207169.5|207319.5|207169.5|207317|207167|8
1640233030000|2021-12-23 04:17:10|207312.2|207162.2|207316.2|207166.2|207318|207168|207312.2|207162.2|12
1640233040000|2021-12-23 04:17:20|207315.7|207165.7|207317.8|207167.8|207317.9|207167.9|207314.9|207164.9|11
1640233050000|2021-12-23 04:17:30|207316.9|207166.9|207313.7|207163.7|207316.9|207166.9|207313.7|207163.7|7
1640233060000|2021-12-23 04:17:40|207315.1|207165.1|207316|207166|207317|207167|207315.1|207165.1|5
1640233070000|2021-12-23 04:17:50|207316.2|207166.2|207324.9|207174.9|207330.9|207180.9|207316.2|207166.2|11
1640233080000|2021-12-23 04:18:00|207335.2|207185.2|207327.3|207177.3|207335.2|207185.2|207318.9|207168.9|12
1640233090000|2021-12-23 04:18:10|207327.6|207177.6|207323.1|207173.1|207334.8|207184.8|207320.8|207170.8|12
1640233100000|2021-12-23 04:18:20|207326.3|207176.3|207331.1|207181.1|207332.5|207182.5|207326.1|207176.1|25
1640233110000|2021-12-23 04:18:30|207328.6|207178.6|207329.3|207179.3|207336.6|207186.6|207327.9|207177.9|19
1640233120000|2021-12-23 04:18:40|207334.1|207184.1|207320.9|207170.9|207334.1|207184.1|207320.9|207170.9|17
1640233130000|2021-12-23 04:18:50|207322|207172|207323.2|207173.2|207328.7|207178.7|207318.4|207168.4|16
1640233140000|2021-12-23 04:19:00|207320.7|207170.7|207322.3|207172.3|207324.5|207174.5|207320.6|207170.6|11
1640233150000|2021-12-23 04:19:10|207321.9|207171.9|207330.8|207180.8|207330.8|207180.8|207318.7|207168.7|11
1640233160000|2021-12-23 04:19:20|207331.4|207181.4|207317.2|207167.2|207333.1|207183.1|207317.2|207167.2|16
1640233170000|2021-12-23 04:19:30|207341.9|207191.9|207324.4|207174.4|207341.9|207191.9|207319.5|207169.5|14
1640233180000|2021-12-23 04:19:40|207334.4|207184.4|207322.1|207172.1|207338.2|207188.2|207321.6|207171.6|11
1640233190000|2021-12-23 04:19:50|207322.2|207172.2|207318.9|207168.9|207328|207178|207318.9|207168.9|14
1640233200000|2021-12-23 04:20:00|207319|207169|207306.8|207156.8|207319|207169|207304.8|207154.8|24
1640233210000|2021-12-23 04:20:10|207313.9|207163.9|207313.8|207163.8|207315.8|207165.8|207308.2|207158.2|22
1640233220000|2021-12-23 04:20:20|207315.2|207165.2|207314.7|207164.7|207316.2|207166.2|207308.8|207158.8|14
1640233230000|2021-12-23 04:20:30|207313.4|207163.4|207319.4|207169.4|207319.4|207169.4|207310.1|207160.1|12
1640233240000|2021-12-23 04:20:40|207314.6|207164.6|207314.7|207164.7|207321.6|207171.6|207314.6|207164.6|12
1640233250000|2021-12-23 04:20:50|207318.7|207168.7|207311.5|207161.5|207319.1|207169.1|207307.7|207157.7|9
1640233260000|2021-12-23 04:21:00|207312.6|207162.6|207308.9|207158.9|207313.3|207163.3|207305.7|207155.7|13
1640233270000|2021-12-23 04:21:10|207308.4|207158.4|207315|207165|207319|207169|207306.1|207156.1|15
1640233280000|2021-12-23 04:21:20|207316.5|207166.5|207310.2|207160.2|207319.3|207169.3|207309.4|207159.4|12
1640233290000|2021-12-23 04:21:30|207309.5|207159.5|207313.9|207163.9|207318.1|207168.1|207304.4|207154.4|12
1640233300000|2021-12-23 04:21:40|207309.1|207159.1|207309.2|207159.2|207312.3|207162.3|207304.4|207154.4|13
1640233310000|2021-12-23 04:21:50|207310.8|207160.8|207309.4|207159.4|207320.9|207170.9|207305.1|207155.1|10
1640233320000|2021-12-23 04:22:00|207304.8|207154.8|207293.7|207143.7|207304.8|207154.8|207292.6|207142.6|16
1640233330000|2021-12-23 04:22:10|207321|207171|207302.4|207152.4|207321|207171|207302.1|207152.1|18
1640233340000|2021-12-23 04:22:20|207303.3|207153.3|207312.6|207162.6|207312.6|207162.6|207301.9|207151.9|8
1640233350000|2021-12-23 04:22:30|207310|207160|207311.5|207161.5|207318.4|207168.4|207310|207160|11
1640233360000|2021-12-23 04:22:40|207310.1|207160.1|207317.9|207167.9|207317.9|207167.9|207308.2|207158.2|11
1640233370000|2021-12-23 04:22:50|207309.4|207159.4|207308.8|207158.8|207317.4|207167.4|207305.4|207155.4|9
1640233380000|2021-12-23 04:23:00|207308.2|207158.2|207315.8|207165.8|207318.7|207168.7|207303.9|207153.9|14
1640233390000|2021-12-23 04:23:10|207315.3|207165.3|207313.5|207163.5|207321.4|207171.4|207310.5|207160.5|18
1640233400000|2021-12-23 04:23:20|207309.5|207159.5|207307.4|207157.4|207314.2|207164.2|207306.3|207156.3|24
1640233410000|2021-12-23 04:23:30|207304.2|207154.2|207309.8|207159.8|207309.8|207159.8|207303.2|207153.2|12
1640233420000|2021-12-23 04:23:40|207305.5|207155.5|207305.2|207155.2|207311.2|207161.2|207302.1|207152.1|12
1640233430000|2021-12-23 04:23:50|207314.6|207164.6|207315.4|207165.4|207318.6|207168.6|207307.4|207157.4|8
1640233440000|2021-12-23 04:24:00|207315.1|207165.1|207298.3|207148.3|207319|207169|207298.3|207148.3|12
1640233450000|2021-12-23 04:24:10|207296.8|207146.8|207302.8|207152.8|207314.6|207164.6|207296.8|207146.8|12
1640233460000|2021-12-23 04:24:20|207306|207156|207308.7|207158.7|207310.9|207160.9|207302.6|207152.6|16
1640233470000|2021-12-23 04:24:30|207335.5|207185.5|207335.8|207185.8|207335.8|207185.8|207317.7|207167.7|26
1640233480000|2021-12-23 04:24:40|207332.2|207182.2|207323.7|207173.7|207332.2|207182.2|207317.6|207167.6|18
1640233490000|2021-12-23 04:24:50|207324.9|207174.9|207325.1|207175.1|207325.7|207175.7|207323.5|207173.5|15
1640233500000|2021-12-23 04:25:00|207324.6|207174.6|207323.9|207173.9|207332.3|207182.3|207320.7|207170.7|26
1640233510000|2021-12-23 04:25:10|207327.8|207177.8|207324.6|207174.6|207331.5|207181.5|207320.1|207170.1|22
1640233520000|2021-12-23 04:25:20|207321.2|207171.2|207328.8|207178.8|207330.9|207180.9|207321.2|207171.2|16
1640233530000|2021-12-23 04:25:30|207330.5|207180.5|207321.9|207171.9|207330.5|207180.5|207320|207170|16
1640233540000|2021-12-23 04:25:40|207320.3|207170.3|207327.9|207177.9|207328.5|207178.5|207320.3|207170.3|19
1640233550000|2021-12-23 04:25:50|207328.3|207178.3|207332.5|207182.5|207336.3|207186.3|207328.2|207178.2|14
1640233560000|2021-12-23 04:26:00|207332.4|207182.4|207341.4|207191.4|207341.4|207191.4|207327.6|207177.6|16
1640233570000|2021-12-23 04:26:10|207336.5|207186.5|207333.4|207183.4|207339.7|207189.7|207331.4|207181.4|18
1640233580000|2021-12-23 04:26:20|207335.8|207185.8|207345.3|207195.3|207345.3|207195.3|207328.6|207178.6|14
1640233590000|2021-12-23 04:26:30|207337|207187|207329.9|207179.9|207337.6|207187.6|207324.4|207174.4|17
1640233600000|2021-12-23 04:26:40|207333|207183|207328.1|207178.1|207333.4|207183.4|207328|207178|11
1640233610000|2021-12-23 04:26:50|207325.3|207175.3|207322.9|207172.9|207340.3|207190.3|207321|207171|21
1640233620000|2021-12-23 04:27:00|207316.2|207166.2|207321.8|207171.8|207329.1|207179.1|207315.6|207165.6|18
1640233630000|2021-12-23 04:27:10|207319.8|207169.8|207328.9|207178.9|207328.9|207178.9|207314.7|207164.7|12
1640233640000|2021-12-23 04:27:20|207328.5|207178.5|207317.6|207167.6|207329.6|207179.6|207316.5|207166.5|16
1640233650000|2021-12-23 04:27:30|207318|207168|207314.8|207164.8|207320.8|207170.8|207312|207162|19
1640233660000|2021-12-23 04:27:40|207313.3|207163.3|207314.6|207164.6|207318.3|207168.3|207310.2|207160.2|17
1640233670000|2021-12-23 04:27:50|207316.9|207166.9|207315.5|207165.5|207318.3|207168.3|207312.2|207162.2|15
1640233680000|2021-12-23 04:28:00|207315.2|207165.2|207321.7|207171.7|207326.6|207176.6|207313.4|207163.4|18
1640233690000|2021-12-23 04:28:10|207329.4|207179.4|207324.1|207174.1|207329.8|207179.8|207324.1|207174.1|11
1640233700000|2021-12-23 04:28:20|207325.7|207175.7|207323.4|207173.4|207326.2|207176.2|207323.4|207173.4|6
1640233710000|2021-12-23 04:28:30|207322.4|207172.4|207330.4|207180.4|207331.3|207181.3|207311.3|207161.3|10
1640233720000|2021-12-23 04:28:40|207325|207175|207315.4|207165.4|207330.6|207180.6|207315.4|207165.4|14
1640233730000|2021-12-23 04:28:50|207316.3|207166.3|207315.5|207165.5|207316.8|207166.8|207313.2|207163.2|12
1640233740000|2021-12-23 04:29:00|207317|207167|207323|207173|207327.5|207177.5|207316.9|207166.9|5
1640233750000|2021-12-23 04:29:10|207340.6|207190.6|207327.8|207177.8|207340.6|207190.6|207325|207175|8
1640233760000|2021-12-23 04:29:20|207326.6|207176.6|207324.9|207174.9|207327.4|207177.4|207324.8|207174.8|10
1640233770000|2021-12-23 04:29:30|207324|207174|207316.7|207166.7|207325.2|207175.2|207316.7|207166.7|9
1640233780000|2021-12-23 04:29:40|207316.5|207166.5|207313.7|207163.7|207318|207168|207303.4|207153.4|9
1640233790000|2021-12-23 04:29:50|207317.3|207167.3|207310.4|207160.4|207317.3|207167.3|207308|207158|6
1640233800000|2021-12-23 04:30:00|207313|207163|207316.2|207166.2|207323.9|207173.9|207313|207163|11
1640233810000|2021-12-23 04:30:10|207316.1|207166.1|207314.6|207164.6|207316.7|207166.7|207312.8|207162.8|14
1640233820000|2021-12-23 04:30:20|207315.4|207165.4|207316.2|207166.2|207317.9|207167.9|207310.7|207160.7|10
1640233830000|2021-12-23 04:30:30|207316.5|207166.5|207317.2|207167.2|207317.2|207167.2|207316.5|207166.5|2
1640233840000|2021-12-23 04:30:40|207338|207188|207327|207177|207338|207188|207326.6|207176.6|7
1640233850000|2021-12-23 04:30:50|207327.7|207177.7|207322.7|207172.7|207328.2|207178.2|207319.1|207169.1|9
1640233860000|2021-12-23 04:31:00|207323.4|207173.4|207322.9|207172.9|207323.4|207173.4|207320.9|207170.9|8
1640233870000|2021-12-23 04:31:10|207320.3|207170.3|207319.5|207169.5|207320.3|207170.3|207319.5|207169.5|4
1640233880000|2021-12-23 04:31:20|207319.7|207169.7|207318.2|207168.2|207319.7|207169.7|207317.9|207167.9|8
1640233890000|2021-12-23 04:31:30|207313.7|207163.7|207321.8|207171.8|207322.1|207172.1|207313.2|207163.2|12
1640233900000|2021-12-23 04:31:40|207322.3|207172.3|207324.9|207174.9|207325.4|207175.4|207321.3|207171.3|14
1640233910000|2021-12-23 04:31:50|207327.7|207177.7|207328.4|207178.4|207333|207183|207319.2|207169.2|16
1640233920000|2021-12-23 04:32:00|207329.8|207179.8|207312.7|207162.7|207329.8|207179.8|207312.7|207162.7|17
1640233930000|2021-12-23 04:32:10|207312.8|207162.8|207316.4|207166.4|207317.9|207167.9|207312.8|207162.8|16
1640233940000|2021-12-23 04:32:20|207316.3|207166.3|207313.4|207163.4|207316.8|207166.8|207313.4|207163.4|6
1640233950000|2021-12-23 04:32:30|207326|207176|207321.2|207171.2|207326.5|207176.5|207320.5|207170.5|16
1640233960000|2021-12-23 04:32:40|207320.9|207170.9|207325.2|207175.2|207325.2|207175.2|207317.9|207167.9|7
1640233970000|2021-12-23 04:32:50|207327.6|207177.6|207314.7|207164.7|207327.6|207177.6|207314.7|207164.7|9
1640233980000|2021-12-23 04:33:00|207317.9|207167.9|207324.3|207174.3|207330.4|207180.4|207317.9|207167.9|10
1640233990000|2021-12-23 04:33:10|207324.5|207174.5|207318.5|207168.5|207324.5|207174.5|207315.4|207165.4|10
1640234000000|2021-12-23 04:33:20|207318.1|207168.1|207316|207166|207318.3|207168.3|207316|207166|11
1640234010000|2021-12-23 04:33:30|207312.5|207162.5|207308.8|207158.8|207312.6|207162.6|207308|207158|18
1640234020000|2021-12-23 04:33:40|207315.6|207165.6|207315.5|207165.5|207315.6|207165.6|207305.7|207155.7|12
1640234030000|2021-12-23 04:33:50|207315.2|207165.2|207311.1|207161.1|207328.3|207178.3|207311.1|207161.1|13
1640234040000|2021-12-23 04:34:00|207313.6|207163.6|207314.7|207164.7|207315.9|207165.9|207313.1|207163.1|11
1640234050000|2021-12-23 04:34:10|207315.2|207165.2|207319.4|207169.4|207322|207172|207310.7|207160.7|12
1640234060000|2021-12-23 04:34:20|207318.8|207168.8|207308.8|207158.8|207318.8|207168.8|207308.8|207158.8|8
1640234070000|2021-12-23 04:34:30|207311|207161|207313.1|207163.1|207314|207164|207309.8|207159.8|10
1640234080000|2021-12-23 04:34:40|207312.5|207162.5|207307.2|207157.2|207313.6|207163.6|207307.2|207157.2|12
1640234090000|2021-12-23 04:34:50|207317.3|207167.3|207315.1|207165.1|207319.3|207169.3|207315.1|207165.1|10
1640234100000|2021-12-23 04:35:00|207314.5|207164.5|207313|207163|207314.5|207164.5|207297.7|207147.7|12
1640234110000|2021-12-23 04:35:10|207311.9|207161.9|207311.1|207161.1|207311.9|207161.9|207305.9|207155.9|15
1640234120000|2021-12-23 04:35:20|207313.2|207163.2|207309|207159|207322.4|207172.4|207307.2|207157.2|13
1640234130000|2021-12-23 04:35:30|207308.3|207158.3|207310.5|207160.5|207311.3|207161.3|207306.4|207156.4|17
1640234140000|2021-12-23 04:35:40|207306|207156|207307.4|207157.4|207324.7|207174.7|207305.3|207155.3|15
1640234150000|2021-12-23 04:35:50|207309.2|207159.2|207317.4|207167.4|207317.4|207167.4|207306.3|207156.3|13
1640234160000|2021-12-23 04:36:00|207313.4|207163.4|207308.1|207158.1|207313.9|207163.9|207306.9|207156.9|12
1640234170000|2021-12-23 04:36:10|207308.8|207158.8|207325.1|207175.1|207330.3|207180.3|207306.8|207156.8|20
1640234180000|2021-12-23 04:36:20|207322.5|207172.5|207320.9|207170.9|207324.7|207174.7|207319.7|207169.7|10
1640234190000|2021-12-23 04:36:30|207322.2|207172.2|207322.6|207172.6|207331.1|207181.1|207320.7|207170.7|15
1640234200000|2021-12-23 04:36:40|207323.3|207173.3|207320.8|207170.8|207331.1|207181.1|207320.8|207170.8|13
1640234210000|2021-12-23 04:36:50|207320.6|207170.6|207324|207174|207325|207175|207320.6|207170.6|13
1640234220000|2021-12-23 04:37:00|207331.4|207181.4|207323.9|207173.9|207331.4|207181.4|207319.4|207169.4|9
1640234230000|2021-12-23 04:37:10|207325.2|207175.2|207322.4|207172.4|207330.1|207180.1|207320.4|207170.4|16
1640234240000|2021-12-23 04:37:20|207322.8|207172.8|207325.7|207175.7|207325.7|207175.7|207319.6|207169.6|16
1640234250000|2021-12-23 04:37:30|207326.5|207176.5|207330.5|207180.5|207336.3|207186.3|207321.5|207171.5|10
1640234260000|2021-12-23 04:37:40|207332|207182|207330.7|207180.7|207332|207182|207327.6|207177.6|7
1640234270000|2021-12-23 04:37:50|207331.1|207181.1|207317.8|207167.8|207333.2|207183.2|207317.8|207167.8|12
1640234280000|2021-12-23 04:38:00|207318.4|207168.4|207320.4|207170.4|207320.4|207170.4|207316.8|207166.8|9
1640234290000|2021-12-23 04:38:10|207319.7|207169.7|207321|207171|207321.3|207171.3|207316.2|207166.2|9
1640234300000|2021-12-23 04:38:20|207320|207170|207330.8|207180.8|207332.4|207182.4|207316.5|207166.5|15
1640234310000|2021-12-23 04:38:30|207334.8|207184.8|207327.7|207177.7|207335.8|207185.8|207327.7|207177.7|10
1640234320000|2021-12-23 04:38:40|207328.6|207178.6|207329|207179|207331.9|207181.9|207327|207177|7
1640234330000|2021-12-23 04:38:50|207328.4|207178.4|207316.1|207166.1|207335.2|207185.2|207315.5|207165.5|15
1640234340000|2021-12-23 04:39:00|207315.7|207165.7|207318.4|207168.4|207319.3|207169.3|207315.7|207165.7|15
1640234350000|2021-12-23 04:39:10|207318.6|207168.6|207328.1|207178.1|207328.9|207178.9|207318.3|207168.3|11
1640234360000|2021-12-23 04:39:20|207328|207178|207321.8|207171.8|207328|207178|207321.4|207171.4|7
1640234370000|2021-12-23 04:39:30|207323.4|207173.4|207318|207168|207323.4|207173.4|207314.4|207164.4|16
1640234380000|2021-12-23 04:39:40|207318.2|207168.2|207321.4|207171.4|207322.3|207172.3|207317.7|207167.7|10
1640234390000|2021-12-23 04:39:50|207321.2|207171.2|207332|207182|207332|207182|207316.9|207166.9|14
1640234400000|2021-12-23 04:40:00|207332.9|207182.9|207311.6|207161.6|207332.9|207182.9|207311.6|207161.6|13
1640234410000|2021-12-23 04:40:10|207311.9|207161.9|207314.2|207164.2|207320.3|207170.3|207310.4|207160.4|19
1640234420000|2021-12-23 04:40:20|207314.1|207164.1|207308.7|207158.7|207315.3|207165.3|207308.7|207158.7|14
1640234430000|2021-12-23 04:40:30|207308.3|207158.3|207311.9|207161.9|207318.3|207168.3|207308.3|207158.3|14
1640234440000|2021-12-23 04:40:40|207311.5|207161.5|207309.6|207159.6|207316|207166|207299.8|207149.8|17
1640234450000|2021-12-23 04:40:50|207312.6|207162.6|207307.7|207157.7|207312.6|207162.6|207306|207156|12
1640234460000|2021-12-23 04:41:00|207310.8|207160.8|207329.2|207179.2|207329.2|207179.2|207302.3|207152.3|18
1640234470000|2021-12-23 04:41:10|207329.4|207179.4|207320.1|207170.1|207330.6|207180.6|207320.1|207170.1|16
1640234480000|2021-12-23 04:41:20|207320|207170|207325.3|207175.3|207327.6|207177.6|207319.2|207169.2|17
1640234490000|2021-12-23 04:41:30|207325|207175|207323.2|207173.2|207325|207175|207321.9|207171.9|10
1640234500000|2021-12-23 04:41:40|207318|207168|207324.8|207174.8|207342.3|207192.3|207318|207168|8
1640234510000|2021-12-23 04:41:50|207326.3|207176.3|207324.3|207174.3|207326.9|207176.9|207324.3|207174.3|8
1640234520000|2021-12-23 04:42:00|207325.5|207175.5|207319.7|207169.7|207334.1|207184.1|207316.5|207166.5|15
1640234530000|2021-12-23 04:42:10|207321.5|207171.5|207317.9|207167.9|207321.5|207171.5|207314.6|207164.6|11
1640234540000|2021-12-23 04:42:20|207317.6|207167.6|207323.9|207173.9|207327.9|207177.9|207312.7|207162.7|13
1640234550000|2021-12-23 04:42:30|207324.2|207174.2|207313.1|207163.1|207325.3|207175.3|207310.3|207160.3|12
1640234560000|2021-12-23 04:42:40|207314.3|207164.3|207311.9|207161.9|207318.9|207168.9|207310.8|207160.8|8
1640234570000|2021-12-23 04:42:50|207314.8|207164.8|207324.3|207174.3|207324.3|207174.3|207307.2|207157.2|12
1640234580000|2021-12-23 04:43:00|207319.9|207169.9|207320.2|207170.2|207322.9|207172.9|207317.2|207167.2|14
1640234590000|2021-12-23 04:43:10|207319.5|207169.5|207318.2|207168.2|207323|207173|207313.4|207163.4|15
1640234600000|2021-12-23 04:43:20|207317.1|207167.1|207315.2|207165.2|207321|207171|207315.2|207165.2|13
1640234610000|2021-12-23 04:43:30|207315.1|207165.1|207313|207163|207315.1|207165.1|207309.7|207159.7|6
1640234620000|2021-12-23 04:43:40|207315.5|207165.5|207313.4|207163.4|207315.5|207165.5|207312.7|207162.7|7
1640234630000|2021-12-23 04:43:50|207314.6|207164.6|207323.2|207173.2|207324|207174|207311.4|207161.4|6
1640234640000|2021-12-23 04:44:00|207312.1|207162.1|207315.4|207165.4|207315.7|207165.7|207311.7|207161.7|8
1640234650000|2021-12-23 04:44:10|207317.5|207167.5|207320.8|207170.8|207320.8|207170.8|207311.4|207161.4|12
1640234660000|2021-12-23 04:44:20|207320.6|207170.6|207311.4|207161.4|207321|207171|207311.4|207161.4|16
1640234670000|2021-12-23 04:44:30|207311.9|207161.9|207311.5|207161.5|207313|207163|207309.9|207159.9|21
1640234680000|2021-12-23 04:44:40|207322.1|207172.1|207323.7|207173.7|207323.7|207173.7|207314.7|207164.7|11
1640234690000|2021-12-23 04:44:50|207322|207172|207320.9|207170.9|207322.8|207172.8|207318.2|207168.2|13
1640234700000|2021-12-23 04:45:00|207321|207171|207315|207165|207321.9|207171.9|207314.6|207164.6|14
1640234710000|2021-12-23 04:45:10|207311.8|207161.8|207335.5|207185.5|207335.5|207185.5|207309.3|207159.3|15
1640234720000|2021-12-23 04:45:20|207326|207176|207325.4|207175.4|207326|207176|207320.3|207170.3|13
1640234730000|2021-12-23 04:45:30|207325.7|207175.7|207320.5|207170.5|207327.1|207177.1|207320.5|207170.5|7
1640234740000|2021-12-23 04:45:40|207322.7|207172.7|207319.9|207169.9|207325.7|207175.7|207318|207168|13
1640234750000|2021-12-23 04:45:50|207320.3|207170.3|207309.7|207159.7|207320.8|207170.8|207309.7|207159.7|7
1640234760000|2021-12-23 04:46:00|207310.4|207160.4|207319.2|207169.2|207320.4|207170.4|207310.4|207160.4|10
1640234770000|2021-12-23 04:46:10|207319.8|207169.8|207312.2|207162.2|207319.8|207169.8|207310.3|207160.3|7
1640234780000|2021-12-23 04:46:20|207313.3|207163.3|207321.5|207171.5|207330.8|207180.8|207312.8|207162.8|11
1640234790000|2021-12-23 04:46:30|207316.8|207166.8|207322|207172|207322|207172|207309.4|207159.4|11
1640234800000|2021-12-23 04:46:40|207321|207171|207319.4|207169.4|207321|207171|207315.8|207165.8|9
1640234810000|2021-12-23 04:46:50|207319.7|207169.7|207315|207165|207319.7|207169.7|207312.4|207162.4|9
1640234820000|2021-12-23 04:47:00|207311.8|207161.8|207317.3|207167.3|207329.7|207179.7|207311.8|207161.8|14
1640234830000|2021-12-23 04:47:10|207317.5|207167.5|207312.6|207162.6|207317.5|207167.5|207312.6|207162.6|15
1640234840000|2021-12-23 04:47:20|207314|207164|207313.1|207163.1|207315.3|207165.3|207312.5|207162.5|11
1640234850000|2021-12-23 04:47:30|207312.8|207162.8|207311.6|207161.6|207313.8|207163.8|207311.2|207161.2|11
1640234860000|2021-12-23 04:47:40|207318.2|207168.2|207306.3|207156.3|207318.2|207168.2|207306.3|207156.3|6
1640234870000|2021-12-23 04:47:50|207311.6|207161.6|207332.4|207182.4|207332.4|207182.4|207310.5|207160.5|13
1640234880000|2021-12-23 04:48:00|207328|207178|207314.7|207164.7|207328|207178|207312|207162|17
1640234890000|2021-12-23 04:48:10|207316.2|207166.2|207313.5|207163.5|207316.2|207166.2|207312|207162|11
1640234900000|2021-12-23 04:48:20|207313.6|207163.6|207314.1|207164.1|207314.3|207164.3|207310.4|207160.4|10
1640234910000|2021-12-23 04:48:30|207314.2|207164.2|207308.9|207158.9|207314.4|207164.4|207306.7|207156.7|16
1640234920000|2021-12-23 04:48:40|207304.7|207154.7|207312.4|207162.4|207333.7|207183.7|207301.1|207151.1|18
1640234930000|2021-12-23 04:48:50|207311.9|207161.9|207317.8|207167.8|207318.6|207168.6|207309|207159|10
1640234940000|2021-12-23 04:49:00|207316.1|207166.1|207308|207158|207325.9|207175.9|207308|207158|18
1640234950000|2021-12-23 04:49:10|207310.7|207160.7|207304.3|207154.3|207310.8|207160.8|207302.4|207152.4|12
1640234960000|2021-12-23 04:49:20|207305.5|207155.5|207317.6|207167.6|207320.4|207170.4|207303.9|207153.9|10
1640234970000|2021-12-23 04:49:30|207309.3|207159.3|207304.6|207154.6|207314.1|207164.1|207303.4|207153.4|11
1640234980000|2021-12-23 04:49:40|207305.2|207155.2|207310.9|207160.9|207321.2|207171.2|207305.2|207155.2|20
1640234990000|2021-12-23 04:49:50|207309.1|207159.1|207305.5|207155.5|207314.7|207164.7|207304.3|207154.3|14
1640235000000|2021-12-23 04:50:00|207306|207156|207322.4|207172.4|207328.1|207178.1|207304.5|207154.5|22
1640235010000|2021-12-23 04:50:10|207320.9|207170.9|207324.6|207174.6|207325.3|207175.3|207318.8|207168.8|12
1640235020000|2021-12-23 04:50:20|207326.2|207176.2|207324.5|207174.5|207333.3|207183.3|207324.5|207174.5|8
1640235030000|2021-12-23 04:50:30|207323.5|207173.5|207327.7|207177.7|207333.3|207183.3|207319|207169|10
1640235040000|2021-12-23 04:50:40|207326.2|207176.2|207319.5|207169.5|207326.2|207176.2|207319.5|207169.5|5
1640235050000|2021-12-23 04:50:50|207307.2|207157.2|207319.2|207169.2|207319.9|207169.9|207307.2|207157.2|9
1640235060000|2021-12-23 04:51:00|207318.8|207168.8|207320.9|207170.9|207331.4|207181.4|207318.3|207168.3|11
1640235070000|2021-12-23 04:51:10|207321.9|207171.9|207322.9|207172.9|207322.9|207172.9|207321.6|207171.6|8
1640235080000|2021-12-23 04:51:20|207323.1|207173.1|207320.6|207170.6|207335.5|207185.5|207313.3|207163.3|12
1640235090000|2021-12-23 04:51:30|207325|207175|207323.5|207173.5|207327.5|207177.5|207311.7|207161.7|18
1640235100000|2021-12-23 04:51:40|207324.7|207174.7|207320.2|207170.2|207324.7|207174.7|207320.2|207170.2|8
1640235110000|2021-12-23 04:51:50|207322.2|207172.2|207323.2|207173.2|207323.2|207173.2|207315.9|207165.9|13
1640235120000|2021-12-23 04:52:00|207323.3|207173.3|207323.3|207173.3|207330.1|207180.1|207320.5|207170.5|10
1640235130000|2021-12-23 04:52:10|207323.8|207173.8|207322.1|207172.1|207323.8|207173.8|207317.6|207167.6|18
1640235140000|2021-12-23 04:52:20|207324|207174|207324|207174|207330.5|207180.5|207322.8|207172.8|16
1640235150000|2021-12-23 04:52:30|207321.3|207171.3|207314.6|207164.6|207323.6|207173.6|207314.6|207164.6|15
1640235160000|2021-12-23 04:52:40|207314.3|207164.3|207316.7|207166.7|207317.1|207167.1|207314|207164|15
1640235170000|2021-12-23 04:52:50|207316.9|207166.9|207312.9|207162.9|207317.6|207167.6|207312.9|207162.9|7
1640235180000|2021-12-23 04:53:00|207314.7|207164.7|207308.6|207158.6|207317.1|207167.1|207308.6|207158.6|15
1640235190000|2021-12-23 04:53:10|207311.5|207161.5|207308.9|207158.9|207314.4|207164.4|207304.7|207154.7|21
1640235200000|2021-12-23 04:53:20|207309.7|207159.7|207311.2|207161.2|207323.3|207173.3|207308.9|207158.9|16
1640235210000|2021-12-23 04:53:30|207311.4|207161.4|207315.4|207165.4|207318.1|207168.1|207310.7|207160.7|12
1640235220000|2021-12-23 04:53:40|207315.1|207165.1|207309.8|207159.8|207315.1|207165.1|207309.6|207159.6|12
1640235230000|2021-12-23 04:53:50|207314.8|207164.8|207306.8|207156.8|207314.8|207164.8|207306.8|207156.8|5
1640235240000|2021-12-23 04:54:00|207305.8|207155.8|207301.9|207151.9|207306.3|207156.3|207301.3|207151.3|10
1640235250000|2021-12-23 04:54:10|207302.1|207152.1|207318.5|207168.5|207324.8|207174.8|207302.1|207152.1|18
1640235260000|2021-12-23 04:54:20|207319.4|207169.4|207321.3|207171.3|207328.8|207178.8|207316.8|207166.8|17
1640235270000|2021-12-23 04:54:30|207321|207171|207321.3|207171.3|207323.9|207173.9|207316.5|207166.5|19
1640235280000|2021-12-23 04:54:40|207322.7|207172.7|207320.2|207170.2|207330.1|207180.1|207313.5|207163.5|18
1640235290000|2021-12-23 04:54:50|207323.9|207173.9|207324|207174|207330.4|207180.4|207319.1|207169.1|18
1640235300000|2021-12-23 04:55:00|207324.1|207174.1|207321.2|207171.2|207324.1|207174.1|207319.7|207169.7|19
1640235310000|2021-12-23 04:55:10|207322.2|207172.2|207318.4|207168.4|207323|207173|207318.3|207168.3|12
1640235320000|2021-12-23 04:55:20|207319.2|207169.2|207317.8|207167.8|207319.2|207169.2|207317.3|207167.3|6
1640235330000|2021-12-23 04:55:30|207314.8|207164.8|207316|207166|207320.5|207170.5|207314.7|207164.7|10
1640235340000|2021-12-23 04:55:40|207319.3|207169.3|207315.5|207165.5|207321.4|207171.4|207311.2|207161.2|14
1640235350000|2021-12-23 04:55:50|207310.2|207160.2|207315.8|207165.8|207317.8|207167.8|207310.2|207160.2|15
1640235360000|2021-12-23 04:56:00|207319.7|207169.7|207326.1|207176.1|207331.8|207181.8|207317.9|207167.9|21
1640235370000|2021-12-23 04:56:10|207326|207176|207328.2|207178.2|207334.4|207184.4|207324.4|207174.4|15
1640235380000|2021-12-23 04:56:20|207329.7|207179.7|207330.8|207180.8|207333.2|207183.2|207326.5|207176.5|12
1640235390000|2021-12-23 04:56:30|207328|207178|207331.8|207181.8|207348.1|207198.1|207327.6|207177.6|16
1640235400000|2021-12-23 04:56:40|207333.7|207183.7|207332.9|207182.9|207333.7|207183.7|207329.1|207179.1|13
1640235410000|2021-12-23 04:56:50|207333.1|207183.1|207321.5|207171.5|207333.7|207183.7|207319.7|207169.7|13
1640235420000|2021-12-23 04:57:00|207323.1|207173.1|207319.6|207169.6|207338.6|207188.6|207319.6|207169.6|13
1640235430000|2021-12-23 04:57:10|207330.1|207180.1|207316.8|207166.8|207330.1|207180.1|207316|207166|17
1640235440000|2021-12-23 04:57:20|207318.9|207168.9|207319|207169|207321.2|207171.2|207315.7|207165.7|17
1640235450000|2021-12-23 04:57:30|207320.5|207170.5|207319.2|207169.2|207323.8|207173.8|207317.6|207167.6|19
1640235460000|2021-12-23 04:57:40|207320.1|207170.1|207320.5|207170.5|207320.5|207170.5|207318|207168|13
1640235470000|2021-12-23 04:57:50|207320.1|207170.1|207314|207164|207320.4|207170.4|207314|207164|12
1640235480000|2021-12-23 04:58:00|207312.9|207162.9|207323.2|207173.2|207330.7|207180.7|207312.9|207162.9|10
1640235490000|2021-12-23 04:58:10|207325.9|207175.9|207316.3|207166.3|207330.1|207180.1|207312.9|207162.9|22
1640235500000|2021-12-23 04:58:20|207316.2|207166.2|207317.1|207167.1|207323.5|207173.5|207316.2|207166.2|20
1640235510000|2021-12-23 04:58:30|207316.5|207166.5|207319.2|207169.2|207319.2|207169.2|207316.5|207166.5|15
1640235520000|2021-12-23 04:58:40|207318.9|207168.9|207314.1|207164.1|207326.9|207176.9|207310|207160|17
1640235530000|2021-12-23 04:58:50|207315.3|207165.3|207314.8|207164.8|207321|207171|207314.1|207164.1|15
1640235540000|2021-12-23 04:59:00|207313.1|207163.1|207314.7|207164.7|207315.6|207165.6|207312.3|207162.3|11
1640235550000|2021-12-23 04:59:10|207313.6|207163.6|207318.6|207168.6|207320.7|207170.7|207313|207163|10
1640235560000|2021-12-23 04:59:20|207318.3|207168.3|207316.5|207166.5|207320.6|207170.6|207314.4|207164.4|17
1640235570000|2021-12-23 04:59:30|207318.9|207168.9|207316.1|207166.1|207319.7|207169.7|207309.9|207159.9|15
1640235580000|2021-12-23 04:59:40|207313.3|207163.3|207321.1|207171.1|207326.4|207176.4|207310.9|207160.9|17
1640235590000|2021-12-23 04:59:50|207319.8|207169.8|207317.5|207167.5|207321.6|207171.6|207316.8|207166.8|11
1640235600000|2021-12-23 05:00:00|207318.3|207168.3|207316|207166|207325.7|207175.7|207315.1|207165.1|19
1640235610000|2021-12-23 05:00:10|207316.1|207166.1|207319.3|207169.3|207322.6|207172.6|207315.7|207165.7|17
1640235620000|2021-12-23 05:00:20|207318.7|207168.7|207320.8|207170.8|207330.2|207180.2|207317.1|207167.1|14
1640235630000|2021-12-23 05:00:30|207321|207171|207322.8|207172.8|207323.8|207173.8|207315.6|207165.6|18
1640235640000|2021-12-23 05:00:40|207323|207173|207325.8|207175.8|207325.8|207175.8|207315|207165|25
1640235650000|2021-12-23 05:00:50|207325.7|207175.7|207319.9|207169.9|207325.9|207175.9|207316.3|207166.3|28
1640235660000|2021-12-23 05:01:00|207320.7|207170.7|207323.7|207173.7|207329.9|207179.9|207320.7|207170.7|22
1640235670000|2021-12-23 05:01:10|207329.5|207179.5|207336.5|207186.5|207339.1|207189.1|207326.3|207176.3|15
1640235680000|2021-12-23 05:01:20|207338.4|207188.4|207330|207180|207338.4|207188.4|207324.3|207174.3|16
1640235690000|2021-12-23 05:01:30|207329.8|207179.8|207329.4|207179.4|207337|207187|207323.6|207173.6|12
1640235700000|2021-12-23 05:01:40|207327.2|207177.2|207320.3|207170.3|207327.4|207177.4|207320.3|207170.3|9
1640235710000|2021-12-23 05:01:50|207320.2|207170.2|207316.2|207166.2|207320.5|207170.5|207315.7|207165.7|11
1640235720000|2021-12-23 05:02:00|207317.4|207167.4|207324.1|207174.1|207333|207183|207314.3|207164.3|17
1640235730000|2021-12-23 05:02:10|207320.1|207170.1|207322.1|207172.1|207327.4|207177.4|207314.1|207164.1|19
1640235740000|2021-12-23 05:02:20|207322.2|207172.2|207318.5|207168.5|207325.9|207175.9|207318.3|207168.3|13
1640235750000|2021-12-23 05:02:30|207319.6|207169.6|207317.7|207167.7|207319.6|207169.6|207315.2|207165.2|17
1640235760000|2021-12-23 05:02:40|207318.4|207168.4|207322.5|207172.5|207327.7|207177.7|207313.3|207163.3|21
1640235770000|2021-12-23 05:02:50|207324.8|207174.8|207319.5|207169.5|207324.8|207174.8|207318.9|207168.9|7
1640235780000|2021-12-23 05:03:00|207317.4|207167.4|207330.8|207180.8|207331.6|207181.6|207316.5|207166.5|11
1640235790000|2021-12-23 05:03:10|207327.7|207177.7|207324.3|207174.3|207331.5|207181.5|207322.3|207172.3|14
1640235800000|2021-12-23 05:03:20|207323.8|207173.8|207339|207189|207339|207189|207323.8|207173.8|21
1640235810000|2021-12-23 05:03:30|207338|207188|207332.5|207182.5|207340.4|207190.4|207332.5|207182.5|15
1640235820000|2021-12-23 05:03:40|207331.9|207181.9|207331.5|207181.5|207334.8|207184.8|207331.5|207181.5|12
1640235830000|2021-12-23 05:03:50|207330.5|207180.5|207332|207182|207335.4|207185.4|207330|207180|14
1640235840000|2021-12-23 05:04:00|207333.6|207183.6|207319.8|207169.8|207336.8|207186.8|207312.8|207162.8|27
1640235850000|2021-12-23 05:04:10|207319.9|207169.9|207322.9|207172.9|207327.2|207177.2|207319.7|207169.7|33
1640235860000|2021-12-23 05:04:20|207324|207174|207324.3|207174.3|207327.4|207177.4|207322.4|207172.4|19
1640235870000|2021-12-23 05:04:30|207325.3|207175.3|207323.9|207173.9|207325.3|207175.3|207321.5|207171.5|17
1640235880000|2021-12-23 05:04:40|207324.7|207174.7|207315.4|207165.4|207327.6|207177.6|207308.3|207158.3|21
1640235890000|2021-12-23 05:04:50|207316.6|207166.6|207319.7|207169.7|207321.5|207171.5|207314.2|207164.2|27
1640235900000|2021-12-23 05:05:00|207316.9|207166.9|207317.1|207167.1|207319.4|207169.4|207312.4|207162.4|26
1640235910000|2021-12-23 05:05:10|207316.3|207166.3|207316.7|207166.7|207317.8|207167.8|207312.1|207162.1|19
1640235920000|2021-12-23 05:05:20|207317.2|207167.2|207310.8|207160.8|207318.6|207168.6|207310.6|207160.6|19
1640235930000|2021-12-23 05:05:30|207314.4|207164.4|207310.2|207160.2|207318.8|207168.8|207308|207158|16
1640235940000|2021-12-23 05:05:40|207319.5|207169.5|207310|207160|207319.5|207169.5|207310|207160|19
1640235950000|2021-12-23 05:05:50|207313.4|207163.4|207314.1|207164.1|207318|207168|207310|207160|13
1640235960000|2021-12-23 05:06:00|207315.2|207165.2|207314.3|207164.3|207318.8|207168.8|207309|207159|16
1640235970000|2021-12-23 05:06:10|207312.8|207162.8|207315.7|207165.7|207319.4|207169.4|207307.1|207157.1|14
1640235980000|2021-12-23 05:06:20|207312.6|207162.6|207311.8|207161.8|207315.5|207165.5|207307.9|207157.9|18
1640235990000|2021-12-23 05:06:30|207311.4|207161.4|207304.9|207154.9|207315.5|207165.5|207304.8|207154.8|16
1640236000000|2021-12-23 05:06:40|207305.8|207155.8|207311.3|207161.3|207317|207167|207305.8|207155.8|15
1640236010000|2021-12-23 05:06:50|207319|207169|207313.2|207163.2|207319|207169|207306.1|207156.1|16
1640236020000|2021-12-23 05:07:00|207311.9|207161.9|207315.4|207165.4|207315.4|207165.4|207307.4|207157.4|14
1640236030000|2021-12-23 05:07:10|207312.5|207162.5|207305.5|207155.5|207312.5|207162.5|207305.5|207155.5|13
1640236040000|2021-12-23 05:07:20|207306.2|207156.2|207303.8|207153.8|207312.6|207162.6|207303.8|207153.8|16
1640236050000|2021-12-23 05:07:30|207306.6|207156.6|207319.6|207169.6|207324.5|207174.5|207302.9|207152.9|22
1640236060000|2021-12-23 05:07:40|207321.1|207171.1|207319.6|207169.6|207326.2|207176.2|207315.1|207165.1|22
1640236070000|2021-12-23 05:07:50|207318.3|207168.3|207327.2|207177.2|207329.4|207179.4|207315.8|207165.8|16
1640236080000|2021-12-23 05:08:00|207326.6|207176.6|207309.4|207159.4|207339.4|207189.4|207308.9|207158.9|25
1640236090000|2021-12-23 05:08:10|207311.9|207161.9|207319.7|207169.7|207326.6|207176.6|207311.9|207161.9|18
1640236100000|2021-12-23 05:08:20|207319.2|207169.2|207322.9|207172.9|207326.6|207176.6|207318|207168|11
1640236110000|2021-12-23 05:08:30|207328.3|207178.3|207326|207176|207328.3|207178.3|207319.9|207169.9|13
1640236120000|2021-12-23 05:08:40|207329.9|207179.9|207324|207174|207333.7|207183.7|207323.3|207173.3|8
1640236130000|2021-12-23 05:08:50|207319.3|207169.3|207322.6|207172.6|207324.3|207174.3|207317|207167|14
1640236140000|2021-12-23 05:09:00|207323.4|207173.4|207323.4|207173.4|207329.2|207179.2|207318.8|207168.8|16
1640236150000|2021-12-23 05:09:10|207326.6|207176.6|207321.8|207171.8|207327|207177|207321.5|207171.5|14
1640236160000|2021-12-23 05:09:20|207324.3|207174.3|207321.8|207171.8|207326.1|207176.1|207320|207170|16
1640236170000|2021-12-23 05:09:30|207321.4|207171.4|207314|207164|207326.9|207176.9|207314|207164|12
1640236180000|2021-12-23 05:09:40|207315.8|207165.8|207328.1|207178.1|207330.3|207180.3|207315.8|207165.8|12
1640236190000|2021-12-23 05:09:50|207328.5|207178.5|207328.6|207178.6|207328.8|207178.8|207319.9|207169.9|16
1640236200000|2021-12-23 05:10:00|207327.9|207177.9|207315.3|207165.3|207327.9|207177.9|207315.3|207165.3|21
1640236210000|2021-12-23 05:10:10|207316.9|207166.9|207314.5|207164.5|207316.9|207166.9|207313.5|207163.5|14
1640236220000|2021-12-23 05:10:20|207315.7|207165.7|207314.9|207164.9|207315.7|207165.7|207311.6|207161.6|12
1640236230000|2021-12-23 05:10:30|207314.7|207164.7|207311.6|207161.6|207318|207168|207311.6|207161.6|12
1640236240000|2021-12-23 05:10:40|207309.9|207159.9|207303.9|207153.9|207311.5|207161.5|207303.6|207153.6|12
1640236250000|2021-12-23 05:10:50|207320.4|207170.4|207316.2|207166.2|207320.4|207170.4|207315.9|207165.9|9
1640236260000|2021-12-23 05:11:00|207316.1|207166.1|207323.9|207173.9|207324|207174|207309.5|207159.5|14
1640236270000|2021-12-23 05:11:10|207327.6|207177.6|207356.6|207206.6|207357.5|207207.5|207325.6|207175.6|24
1640236280000|2021-12-23 05:11:20|207355.4|207205.4|207324.4|207174.4|207360.7|207210.7|207324.4|207174.4|28
1640236290000|2021-12-23 05:11:30|207324.8|207174.8|207335|207185|207346.7|207196.7|207318.1|207168.1|28
1640236300000|2021-12-23 05:11:40|207329.1|207179.1|207335.2|207185.2|207335.2|207185.2|207329.1|207179.1|20
1640236310000|2021-12-23 05:11:50|207335.3|207185.3|207329|207179|207336.3|207186.3|207329|207179|17
1640236320000|2021-12-23 05:12:00|207327.4|207177.4|207324.8|207174.8|207334.1|207184.1|207317.3|207167.3|25
1640236330000|2021-12-23 05:12:10|207324.3|207174.3|207323|207173|207325.3|207175.3|207318.5|207168.5|20
1640236340000|2021-12-23 05:12:20|207319.2|207169.2|207323.7|207173.7|207323.7|207173.7|207319.2|207169.2|14
1640236350000|2021-12-23 05:12:30|207337.4|207187.4|207335.9|207185.9|207340.3|207190.3|207326.1|207176.1|33
1640236360000|2021-12-23 05:12:40|207336.4|207186.4|207328.9|207178.9|207338.5|207188.5|207328.9|207178.9|24
1640236370000|2021-12-23 05:12:50|207329.9|207179.9|207331.4|207181.4|207333|207183|207329.8|207179.8|18
1640236380000|2021-12-23 05:13:00|207331.3|207181.3|207334.1|207184.1|207337.4|207187.4|207331.3|207181.3|20
1640236390000|2021-12-23 05:13:10|207336.6|207186.6|207333.1|207183.1|207336.9|207186.9|207333.1|207183.1|25
1640236400000|2021-12-23 05:13:20|207336.1|207186.1|207339.6|207189.6|207347.2|207197.2|207327.7|207177.7|26
1640236410000|2021-12-23 05:13:30|207338.3|207188.3|207331.9|207181.9|207338.3|207188.3|207329.2|207179.2|25
1640236420000|2021-12-23 05:13:40|207334.3|207184.3|207329.7|207179.7|207334.3|207184.3|207328.9|207178.9|20
1640236430000|2021-12-23 05:13:50|207329.1|207179.1|207330.9|207180.9|207333.9|207183.9|207325.3|207175.3|15
1640236440000|2021-12-23 05:14:00|207337.6|207187.6|207334.2|207184.2|207337.6|207187.6|207326.7|207176.7|14
1640236450000|2021-12-23 05:14:10|207330.8|207180.8|207329.8|207179.8|207335.3|207185.3|207323|207173|21
1640236460000|2021-12-23 05:14:20|207329.9|207179.9|207327.4|207177.4|207338.6|207188.6|207327.4|207177.4|10
1640236470000|2021-12-23 05:14:30|207337.5|207187.5|207330|207180|207337.5|207187.5|207325.4|207175.4|20
1640236480000|2021-12-23 05:14:40|207330.1|207180.1|207333.4|207183.4|207336.6|207186.6|207328|207178|19
1640236490000|2021-12-23 05:14:50|207335.7|207185.7|207333.6|207183.6|207340.7|207190.7|207333.2|207183.2|27
1640236500000|2021-12-23 05:15:00|207333.1|207183.1|207332.3|207182.3|207339.9|207189.9|207327.5|207177.5|29
1640236510000|2021-12-23 05:15:10|207330.1|207180.1|207332.4|207182.4|207339.9|207189.9|207328.5|207178.5|21
1640236520000|2021-12-23 05:15:20|207334.4|207184.4|207333.9|207183.9|207338.7|207188.7|207323.6|207173.6|25
1640236530000|2021-12-23 05:15:30|207331.8|207181.8|207333.3|207183.3|207337.4|207187.4|207328.3|207178.3|17
1640236540000|2021-12-23 05:15:40|207333.4|207183.4|207333.3|207183.3|207341|207191|207329.4|207179.4|19
1640236550000|2021-12-23 05:15:50|207336.5|207186.5|207333.6|207183.6|207338.1|207188.1|207329.2|207179.2|21
1640236560000|2021-12-23 05:16:00|207334.3|207184.3|207333.6|207183.6|207336.3|207186.3|207331|207181|21
1640236570000|2021-12-23 05:16:10|207336.7|207186.7|207347.2|207197.2|207347.2|207197.2|207327|207177|31
1640236580000|2021-12-23 05:16:20|207342.7|207192.7|207339.7|207189.7|207343.6|207193.6|207333.8|207183.8|30
1640236590000|2021-12-23 05:16:30|207334.5|207184.5|207338.1|207188.1|207344.3|207194.3|207333.8|207183.8|24
1640236600000|2021-12-23 05:16:40|207339|207189|207340.5|207190.5|207343|207193|207339|207189|17
1640236610000|2021-12-23 05:16:50|207342.2|207192.2|207344.2|207194.2|207348.1|207198.1|207338.4|207188.4|15
1640236620000|2021-12-23 05:17:00|207345.2|207195.2|207338.6|207188.6|207345.3|207195.3|207338.3|207188.3|16
1640236630000|2021-12-23 05:17:10|207343.9|207193.9|207345.8|207195.8|207345.9|207195.9|207334.9|207184.9|19
1640236640000|2021-12-23 05:17:20|207342.3|207192.3|207339.9|207189.9|207342.7|207192.7|207336|207186|16
1640236650000|2021-12-23 05:17:30|207342.6|207192.6|207338.1|207188.1|207342.6|207192.6|207336.3|207186.3|15
1640236660000|2021-12-23 05:17:40|207341.1|207191.1|207341.2|207191.2|207344.1|207194.1|207334.2|207184.2|16
1640236670000|2021-12-23 05:17:50|207336.2|207186.2|207339.8|207189.8|207343.9|207193.9|207336.2|207186.2|14
1640236680000|2021-12-23 05:18:00|207341.9|207191.9|207336.6|207186.6|207341.9|207191.9|207335.5|207185.5|10
1640236690000|2021-12-23 05:18:10|207340.6|207190.6|207332.1|207182.1|207343.5|207193.5|207321.3|207171.3|28
1640236700000|2021-12-23 05:18:20|207332.2|207182.2|207323.9|207173.9|207334.5|207184.5|207320.3|207170.3|24
1640236710000|2021-12-23 05:18:30|207324.9|207174.9|207324|207174|207325.5|207175.5|207323.8|207173.8|12
1640236720000|2021-12-23 05:18:40|207324.1|207174.1|207331.4|207181.4|207332.7|207182.7|207324.1|207174.1|14
1640236730000|2021-12-23 05:18:50|207329.2|207179.2|207330.7|207180.7|207336.7|207186.7|207327.8|207177.8|27
1640236740000|2021-12-23 05:19:00|207332.4|207182.4|207318|207168|207337|207187|207310.9|207160.9|21
1640236750000|2021-12-23 05:19:10|207318.8|207168.8|207319.8|207169.8|207324.5|207174.5|207318.4|207168.4|20
1640236760000|2021-12-23 05:19:20|207318.9|207168.9|207313.9|207163.9|207321.2|207171.2|207313.9|207163.9|19
1640236770000|2021-12-23 05:19:30|207315.1|207165.1|207314.7|207164.7|207317.6|207167.6|207311.8|207161.8|21
1640236780000|2021-12-23 05:19:40|207313.7|207163.7|207308.7|207158.7|207318.9|207168.9|207308.7|207158.7|18
1640236790000|2021-12-23 05:19:50|207309.5|207159.5|207315.8|207165.8|207317.4|207167.4|207305.7|207155.7|19
1640236800000|2021-12-23 05:20:00|207314.9|207164.9|207323.7|207173.7|207325|207175|207310.9|207160.9|23
1640236810000|2021-12-23 05:20:10|207325.4|207175.4|207311.9|207161.9|207325.4|207175.4|207311.9|207161.9|18
1640236820000|2021-12-23 05:20:20|207314.9|207164.9|207309.7|207159.7|207318.4|207168.4|207306.4|207156.4|16
1640236830000|2021-12-23 05:20:30|207309.8|207159.8|207307.5|207157.5|207313.2|207163.2|207305.7|207155.7|19
1640236840000|2021-12-23 05:20:40|207307.7|207157.7|207304.9|207154.9|207312.6|207162.6|207303.9|207153.9|16
1640236850000|2021-12-23 05:20:50|207305.1|207155.1|207310.2|207160.2|207311.9|207161.9|207304.5|207154.5|18
1640236860000|2021-12-23 05:21:00|207309.6|207159.6|207302.3|207152.3|207309.6|207159.6|207300.7|207150.7|15
1640236870000|2021-12-23 05:21:10|207303.6|207153.6|207300.1|207150.1|207303.6|207153.6|207299.2|207149.2|18
1640236880000|2021-12-23 05:21:20|207300.3|207150.3|207299.4|207149.4|207301|207151|207299.3|207149.3|17
1640236890000|2021-12-23 05:21:30|207300.7|207150.7|207302.4|207152.4|207305|207155|207299.7|207149.7|12
1640236900000|2021-12-23 05:21:40|207302.7|207152.7|207300|207150|207302.7|207152.7|207300|207150|12
1640236910000|2021-12-23 05:21:50|207300.1|207150.1|207304|207154|207308|207158|207300.1|207150.1|14
1640236920000|2021-12-23 05:22:00|207303.5|207153.5|207299|207149|207303.5|207153.5|207296.7|207146.7|18
1640236930000|2021-12-23 05:22:10|207300.3|207150.3|207289.8|207139.8|207301|207151|207280.3|207130.3|29
1640236940000|2021-12-23 05:22:20|207290|207140|207268.9|207118.9|207290|207140|207268.9|207118.9|29
1640236950000|2021-12-23 05:22:30|207278.5|207128.5|207271.3|207121.3|207279.9|207129.9|207270.4|207120.4|22
1640236960000|2021-12-23 05:22:40|207270.8|207120.8|207273.4|207123.4|207276.2|207126.2|207269|207119|25
1640236970000|2021-12-23 05:22:50|207273.6|207123.6|207286.5|207136.5|207294.2|207144.2|207271.9|207121.9|21
1640236980000|2021-12-23 05:23:00|207280.4|207130.4|207272.4|207122.4|207283.6|207133.6|207272.3|207122.3|22
1640236990000|2021-12-23 05:23:10|207295|207145|207278.7|207128.7|207295|207145|207278.7|207128.7|15
1640237000000|2021-12-23 05:23:20|207278.9|207128.9|207283.9|207133.9|207286.7|207136.7|207278.8|207128.8|16
1640237010000|2021-12-23 05:23:30|207284.4|207134.4|207274.7|207124.7|207284.4|207134.4|207274.2|207124.2|17
1640237020000|2021-12-23 05:23:40|207273.6|207123.6|207278.6|207128.6|207286.3|207136.3|207271|207121|24
1640237030000|2021-12-23 05:23:50|207280.6|207130.6|207279.8|207129.8|207299.6|207149.6|207273.8|207123.8|24
1640237040000|2021-12-23 05:24:00|207276.6|207126.6|207270.1|207120.1|207280.5|207130.5|207250.4|207100.4|24
1640237050000|2021-12-23 05:24:10|207268.7|207118.7|207268.1|207118.1|207269.1|207119.1|207267.3|207117.3|14
1640237060000|2021-12-23 05:24:20|207269.3|207119.3|207274.3|207124.3|207274.7|207124.7|207262.9|207112.9|12
1640237070000|2021-12-23 05:24:30|207272.8|207122.8|207267.1|207117.1|207272.8|207122.8|207267|207117|10
1640237080000|2021-12-23 05:24:40|207263.6|207113.6|207259.9|207109.9|207263.6|207113.6|207255.3|207105.3|6
1640237090000|2021-12-23 05:24:50|207262.1|207112.1|207260.4|207110.4|207264.4|207114.4|207260.1|207110.1|7
1640237100000|2021-12-23 05:25:00|207261.9|207111.9|207272.7|207122.7|207280.3|207130.3|207261.9|207111.9|17
1640237110000|2021-12-23 05:25:10|207270.7|207120.7|207267|207117|207270.7|207120.7|207266.8|207116.8|12
1640237120000|2021-12-23 05:25:20|207268.5|207118.5|207274.3|207124.3|207274.6|207124.6|207264.3|207114.3|13
1640237130000|2021-12-23 05:25:30|207274.5|207124.5|207269.5|207119.5|207276.8|207126.8|207269.5|207119.5|10
1640237140000|2021-12-23 05:25:40|207269.9|207119.9|207258.7|207108.7|207269.9|207119.9|207258.6|207108.6|12
1640237150000|2021-12-23 05:25:50|207259.5|207109.5|207260.3|207110.3|207272.5|207122.5|207254.4|207104.4|13
1640237160000|2021-12-23 05:26:00|207258.7|207108.7|207258.1|207108.1|207262|207112|207256.7|207106.7|13
1640237170000|2021-12-23 05:26:10|207263.2|207113.2|207261.4|207111.4|207263.7|207113.7|207261.1|207111.1|17
1640237180000|2021-12-23 05:26:20|207261.7|207111.7|207288.4|207138.4|207294.8|207144.8|207261.7|207111.7|23
1640237190000|2021-12-23 05:26:30|207288.7|207138.7|207291.9|207141.9|207297.5|207147.5|207283.1|207133.1|22
1640237200000|2021-12-23 05:26:40|207289.3|207139.3|207288|207138|207307.2|207157.2|207285.7|207135.7|20
1640237210000|2021-12-23 05:26:50|207287.5|207137.5|207290.6|207140.6|207300.4|207150.4|207287.5|207137.5|18
1640237220000|2021-12-23 05:27:00|207290.8|207140.8|207293.2|207143.2|207298.3|207148.3|207290.8|207140.8|16
1640237230000|2021-12-23 05:27:10|207292.5|207142.5|207292.9|207142.9|207300.4|207150.4|207291.4|207141.4|16
1640237240000|2021-12-23 05:27:20|207285.6|207135.6|207301.2|207151.2|207301.2|207151.2|207285.4|207135.4|10
1640237250000|2021-12-23 05:27:30|207298.8|207148.8|207285.1|207135.1|207303.7|207153.7|207284.1|207134.1|13
1640237260000|2021-12-23 05:27:40|207285.3|207135.3|207293.3|207143.3|207300.6|207150.6|207285.3|207135.3|15
1640237270000|2021-12-23 05:27:50|207292.3|207142.3|207292|207142|207294|207144|207292|207142|16
1640237280000|2021-12-23 05:28:00|207292.4|207142.4|207287.5|207137.5|207293.7|207143.7|207287.5|207137.5|13
1640237290000|2021-12-23 05:28:10|207287.2|207137.2|207287|207137|207288.5|207138.5|207286|207136|11
1640237300000|2021-12-23 05:28:20|207288|207138|207288.8|207138.8|207294.9|207144.9|207287.8|207137.8|12
1640237310000|2021-12-23 05:28:30|207289.8|207139.8|207284.4|207134.4|207303.8|207153.8|207284.3|207134.3|15
1640237320000|2021-12-23 05:28:40|207282.2|207132.2|207294.6|207144.6|207296.9|207146.9|207281.1|207131.1|10
1640237330000|2021-12-23 05:28:50|207295.5|207145.5|207290.4|207140.4|207295.5|207145.5|207290.4|207140.4|9
1640237340000|2021-12-23 05:29:00|207292.3|207142.3|207290.1|207140.1|207292.3|207142.3|207264.1|207114.1|22
1640237350000|2021-12-23 05:29:10|207289.9|207139.9|207294.2|207144.2|207296.5|207146.5|207289.9|207139.9|15
1640237360000|2021-12-23 05:29:20|207293.9|207143.9|207293.2|207143.2|207293.9|207143.9|207292|207142|12
1640237370000|2021-12-23 05:29:30|207292.9|207142.9|207292.6|207142.6|207293.4|207143.4|207292.6|207142.6|9
1640237380000|2021-12-23 05:29:40|207305.3|207155.3|207293.6|207143.6|207305.3|207155.3|207293.6|207143.6|8
1640237390000|2021-12-23 05:29:50|207293.7|207143.7|207292.4|207142.4|207294.1|207144.1|207292.3|207142.3|12
1640237400000|2021-12-23 05:30:00|207292.3|207142.3|207286|207136|207292.5|207142.5|207285.1|207135.1|16
1640237410000|2021-12-23 05:30:10|207285.8|207135.8|207303.5|207153.5|207306.9|207156.9|207285.1|207135.1|19
1640237420000|2021-12-23 05:30:20|207301.5|207151.5|207275.3|207125.3|207302.7|207152.7|207263.3|207113.3|23
1640237430000|2021-12-23 05:30:30|207273.4|207123.4|207267.2|207117.2|207273.4|207123.4|207265.4|207115.4|28
1640237440000|2021-12-23 05:30:40|207266.9|207116.9|207268.2|207118.2|207268.9|207118.9|207266.4|207116.4|14
1640237450000|2021-12-23 05:30:50|207267|207117|207270.6|207120.6|207272.5|207122.5|207265|207115|24
1640237460000|2021-12-23 05:31:00|207271.8|207121.8|207258.6|207108.6|207274.9|207124.9|207255.8|207105.8|22
1640237470000|2021-12-23 05:31:10|207258.8|207108.8|207266.9|207116.9|207275.2|207125.2|207256.7|207106.7|20
1640237480000|2021-12-23 05:31:20|207267.1|207117.1|207264.3|207114.3|207270.6|207120.6|207259.6|207109.6|27
1640237490000|2021-12-23 05:31:30|207265.5|207115.5|207266.1|207116.1|207275.4|207125.4|207263.8|207113.8|21
1640237500000|2021-12-23 05:31:40|207264.6|207114.6|207260.9|207110.9|207270.2|207120.2|207260.9|207110.9|20
1640237510000|2021-12-23 05:31:50|207262|207112|207261.3|207111.3|207266.8|207116.8|207260.3|207110.3|22
1640237520000|2021-12-23 05:32:00|207262.5|207112.5|207261.1|207111.1|207268.8|207118.8|207261.1|207111.1|20
1640237530000|2021-12-23 05:32:10|207261.6|207111.6|207260.6|207110.6|207268.2|207118.2|207260.1|207110.1|19
1640237540000|2021-12-23 05:32:20|207261.3|207111.3|207256.3|207106.3|207261.3|207111.3|207254.5|207104.5|21
1640237550000|2021-12-23 05:32:30|207257.3|207107.3|207265.2|207115.2|207269.7|207119.7|207257.3|207107.3|12
1640237560000|2021-12-23 05:32:40|207266.2|207116.2|207261.5|207111.5|207266.3|207116.3|207261.5|207111.5|23
1640237570000|2021-12-23 05:32:50|207265.8|207115.8|207262|207112|207267.4|207117.4|207262|207112|15
1640237580000|2021-12-23 05:33:00|207261.9|207111.9|207262.1|207112.1|207281.8|207131.8|207253.5|207103.5|20
1640237590000|2021-12-23 05:33:10|207261.8|207111.8|207254.5|207104.5|207273.1|207123.1|207251.8|207101.8|17
1640237600000|2021-12-23 05:33:20|207255.7|207105.7|207269.7|207119.7|207272.3|207122.3|207254.4|207104.4|16
1640237610000|2021-12-23 05:33:30|207268.8|207118.8|207263.9|207113.9|207275.7|207125.7|207263.9|207113.9|19
1640237620000|2021-12-23 05:33:40|207263.7|207113.7|207265.8|207115.8|207265.9|207115.9|207263.7|207113.7|16
1640237630000|2021-12-23 05:33:50|207266.4|207116.4|207259.4|207109.4|207266.4|207116.4|207259.3|207109.3|12
1640237640000|2021-12-23 05:34:00|207260.6|207110.6|207262.1|207112.1|207270.6|207120.6|207259|207109|25
1640237650000|2021-12-23 05:34:10|207263.2|207113.2|207262.2|207112.2|207272.8|207122.8|207260.1|207110.1|13
1640237660000|2021-12-23 05:34:20|207261.7|207111.7|207257.1|207107.1|207269.2|207119.2|207255.3|207105.3|21
1640237670000|2021-12-23 05:34:30|207258.3|207108.3|207260|207110|207265.2|207115.2|207258.3|207108.3|18
1640237680000|2021-12-23 05:34:40|207260.2|207110.2|207259.7|207109.7|207265.9|207115.9|207257.9|207107.9|17
1640237690000|2021-12-23 05:34:50|207267.4|207117.4|207252.9|207102.9|207268.3|207118.3|207248.9|207098.9|22
1640237700000|2021-12-23 05:35:00|207252.4|207102.4|207245.5|207095.5|207260.5|207110.5|207245.5|207095.5|28
1640237710000|2021-12-23 05:35:10|207249.8|207099.8|207246|207096|207250.3|207100.3|207246|207096|16
1640237720000|2021-12-23 05:35:20|207245.3|207095.3|207261.1|207111.1|207266.4|207116.4|207245.3|207095.3|19
1640237730000|2021-12-23 05:35:30|207262.9|207112.9|207273.2|207123.2|207273.2|207123.2|207250.8|207100.8|9
1640237740000|2021-12-23 05:35:40|207262.6|207112.6|207258|207108|207263.8|207113.8|207254.5|207104.5|12
1640237750000|2021-12-23 05:35:50|207256.6|207106.6|207260.8|207110.8|207263.8|207113.8|207256.3|207106.3|13
1640237760000|2021-12-23 05:36:00|207260.7|207110.7|207256.6|207106.6|207261|207111|207256.6|207106.6|15
1640237770000|2021-12-23 05:36:10|207257.3|207107.3|207255.2|207105.2|207257.3|207107.3|207255.2|207105.2|15
1640237780000|2021-12-23 05:36:20|207255.4|207105.4|207263.2|207113.2|207273.5|207123.5|207253|207103|15
1640237790000|2021-12-23 05:36:30|207263.1|207113.1|207260.4|207110.4|207275.6|207125.6|207258|207108|15
1640237800000|2021-12-23 05:36:40|207260.5|207110.5|207258.8|207108.8|207260.5|207110.5|207258.8|207108.8|12
1640237810000|2021-12-23 05:36:50|207260.9|207110.9|207258.5|207108.5|207260.9|207110.9|207258.3|207108.3|8
1640237820000|2021-12-23 05:37:00|207257.9|207107.9|207259.2|207109.2|207266.8|207116.8|207253.9|207103.9|14
1640237830000|2021-12-23 05:37:10|207261.8|207111.8|207262|207112|207281.9|207131.9|207244.9|207094.9|17
1640237840000|2021-12-23 05:37:20|207262.8|207112.8|207266.1|207116.1|207267.5|207117.5|207262|207112|15
1640237850000|2021-12-23 05:37:30|207267.2|207117.2|207265.1|207115.1|207269.6|207119.6|207264.3|207114.3|17
1640237860000|2021-12-23 05:37:40|207263.8|207113.8|207262.5|207112.5|207264.3|207114.3|207262.1|207112.1|17
1640237870000|2021-12-23 05:37:50|207262.4|207112.4|207260.4|207110.4|207264|207114|207260.4|207110.4|14
1640237880000|2021-12-23 05:38:00|207259.8|207109.8|207262.5|207112.5|207269.7|207119.7|207259.7|207109.7|25
1640237890000|2021-12-23 05:38:10|207263.2|207113.2|207268.4|207118.4|207270.2|207120.2|207262.3|207112.3|21
1640237900000|2021-12-23 05:38:20|207265.8|207115.8|207266.8|207116.8|207272.5|207122.5|207263.7|207113.7|27
1640237910000|2021-12-23 05:38:30|207270.5|207120.5|207265.3|207115.3|207270.5|207120.5|207265.3|207115.3|19
1640237920000|2021-12-23 05:38:40|207271.2|207121.2|207265|207115|207271.2|207121.2|207264|207114|19
1640237930000|2021-12-23 05:38:50|207270.2|207120.2|207268.7|207118.7|207271.5|207121.5|207266.9|207116.9|11
1640237940000|2021-12-23 05:39:00|207270.7|207120.7|207272|207122|207272.5|207122.5|207266|207116|21
1640237950000|2021-12-23 05:39:10|207274|207124|207271.9|207121.9|207275.2|207125.2|207263.5|207113.5|16
1640237960000|2021-12-23 05:39:20|207271.4|207121.4|207266.9|207116.9|207271.7|207121.7|207261.3|207111.3|22
1640237970000|2021-12-23 05:39:30|207269.5|207119.5|207268.4|207118.4|207273.3|207123.3|207263.4|207113.4|13
1640237980000|2021-12-23 05:39:40|207271.5|207121.5|207266.3|207116.3|207272.1|207122.1|207266.3|207116.3|10
1640237990000|2021-12-23 05:39:50|207265.4|207115.4|207269.2|207119.2|207269.2|207119.2|207262.5|207112.5|19
1640238000000|2021-12-23 05:40:00|207267.2|207117.2|207270.2|207120.2|207274.7|207124.7|207254.5|207104.5|19
1640238010000|2021-12-23 05:40:10|207265.6|207115.6|207258.3|207108.3|207274.3|207124.3|207256.7|207106.7|21
1640238020000|2021-12-23 05:40:20|207261|207111|207256|207106|207262.2|207112.2|207255.7|207105.7|23
1640238030000|2021-12-23 05:40:30|207258.8|207108.8|207261.6|207111.6|207261.6|207111.6|207255.7|207105.7|24
1640238040000|2021-12-23 05:40:40|207262.1|207112.1|207261.6|207111.6|207271|207121|207251.3|207101.3|25
1640238050000|2021-12-23 05:40:50|207265.8|207115.8|207259|207109|207267.1|207117.1|207254.1|207104.1|26
1640238060000|2021-12-23 05:41:00|207257.1|207107.1|207266.8|207116.8|207272|207122|207252.2|207102.2|24
1640238070000|2021-12-23 05:41:10|207267.3|207117.3|207261|207111|207269.8|207119.8|207260.4|207110.4|27
1640238080000|2021-12-23 05:41:20|207259.9|207109.9|207263.3|207113.3|207263.3|207113.3|207258.4|207108.4|15
1640238090000|2021-12-23 05:41:30|207260|207110|207264.8|207114.8|207264.8|207114.8|207257.6|207107.6|18
1640238100000|2021-12-23 05:41:40|207263.7|207113.7|207261.7|207111.7|207264.6|207114.6|207259.8|207109.8|19
1640238110000|2021-12-23 05:41:50|207261.9|207111.9|207265.4|207115.4|207271.8|207121.8|207250.9|207100.9|24
1640238120000|2021-12-23 05:42:00|207268.5|207118.5|207266.6|207116.6|207270.4|207120.4|207259.9|207109.9|26
1640238130000|2021-12-23 05:42:10|207267.4|207117.4|207264.5|207114.5|207271.1|207121.1|207260.7|207110.7|22
1640238140000|2021-12-23 05:42:20|207264.7|207114.7|207263.5|207113.5|207264.9|207114.9|207260|207110|22
1640238150000|2021-12-23 05:42:30|207263.6|207113.6|207259.3|207109.3|207268.8|207118.8|207259.3|207109.3|23
1640238160000|2021-12-23 05:42:40|207258.5|207108.5|207256.6|207106.6|207265.2|207115.2|207256.6|207106.6|20
1640238170000|2021-12-23 05:42:50|207258.9|207108.9|207262.7|207112.7|207263.4|207113.4|207258.9|207108.9|13
1640238180000|2021-12-23 05:43:00|207262.4|207112.4|207267.8|207117.8|207269.7|207119.7|207253.7|207103.7|23
1640238190000|2021-12-23 05:43:10|207267.4|207117.4|207272.2|207122.2|207281.1|207131.1|207260.8|207110.8|18
1640238200000|2021-12-23 05:43:20|207264.2|207114.2|207262.9|207112.9|207269.8|207119.8|207260.6|207110.6|23
1640238210000|2021-12-23 05:43:30|207264.7|207114.7|207269.8|207119.8|207270.9|207120.9|207258.5|207108.5|13
1640238220000|2021-12-23 05:43:40|207270.6|207120.6|207265.5|207115.5|207270.6|207120.6|207261.6|207111.6|20
1640238230000|2021-12-23 05:43:50|207262.9|207112.9|207266.4|207116.4|207267.1|207117.1|207258.1|207108.1|18
1640238240000|2021-12-23 05:44:00|207261.2|207111.2|207250.9|207100.9|207261.4|207111.4|207245.6|207095.6|26
1640238250000|2021-12-23 05:44:10|207259.7|207109.7|207257.8|207107.8|207262.4|207112.4|207252.6|207102.6|16
1640238260000|2021-12-23 05:44:20|207259.4|207109.4|207257.2|207107.2|207259.4|207109.4|207251.8|207101.8|16
1640238270000|2021-12-23 05:44:30|207254.2|207104.2|207251.7|207101.7|207262.6|207112.6|207247.3|207097.3|20
1640238280000|2021-12-23 05:44:40|207253.2|207103.2|207258.1|207108.1|207269.9|207119.9|207252.6|207102.6|20
1640238290000|2021-12-23 05:44:50|207253.9|207103.9|207227|207077|207253.9|207103.9|207223.8|207073.8|22
1640238300000|2021-12-23 05:45:00|207227.2|207077.2|207230.3|207080.3|207232.5|207082.5|207226.3|207076.3|24
1640238310000|2021-12-23 05:45:10|207230.5|207080.5|207237|207087|207243|207093|207221|207071|27
1640238320000|2021-12-23 05:45:20|207234.5|207084.5|207240.8|207090.8|207246.2|207096.2|207227.4|207077.4|23
1640238330000|2021-12-23 05:45:30|207244.2|207094.2|207236|207086|207244.8|207094.8|207234.9|207084.9|23
1640238340000|2021-12-23 05:45:40|207239.5|207089.5|207231.9|207081.9|207260.5|207110.5|207221.5|207071.5|23
1640238350000|2021-12-23 05:45:50|207241|207091|207227.6|207077.6|207241|207091|207221.8|207071.8|27
1640238360000|2021-12-23 05:46:00|207228.3|207078.3|207228.5|207078.5|207232.4|207082.4|207226.6|207076.6|16
1640238370000|2021-12-23 05:46:10|207226.9|207076.9|207242.3|207092.3|207248.4|207098.4|207224.8|207074.8|27
1640238380000|2021-12-23 05:46:20|207245.8|207095.8|207234.5|207084.5|207245.8|207095.8|207233.8|207083.8|21
1640238390000|2021-12-23 05:46:30|207235.5|207085.5|207233|207083|207238.8|207088.8|207232.7|207082.7|17
1640238400000|2021-12-23 05:46:40|207233.8|207083.8|207235|207085|207239.9|207089.9|207231.6|207081.6|18
1640238410000|2021-12-23 05:46:50|207238.9|207088.9|207234|207084|207241.9|207091.9|207234|207084|19
1640238420000|2021-12-23 05:47:00|207231.7|207081.7|207245|207095|207248.3|207098.3|207231.6|207081.6|28
1640238430000|2021-12-23 05:47:10|207240.8|207090.8|207232.9|207082.9|207243.1|207093.1|207232.9|207082.9|22
1640238440000|2021-12-23 05:47:20|207230.7|207080.7|207235.9|207085.9|207239|207089|207230.1|207080.1|24
1640238450000|2021-12-23 05:47:30|207239.7|207089.7|207236.7|207086.7|207250.6|207100.6|207236.7|207086.7|21
1640238460000|2021-12-23 05:47:40|207237.4|207087.4|207238.7|207088.7|207246.2|207096.2|207233.8|207083.8|22
1640238470000|2021-12-23 05:47:50|207236.9|207086.9|207238|207088|207243.3|207093.3|207235.8|207085.8|17
1640238480000|2021-12-23 05:48:00|207238.2|207088.2|207233.1|207083.1|207243.4|207093.4|207233.1|207083.1|18
1640238490000|2021-12-23 05:48:10|207232.9|207082.9|207228.7|207078.7|207234.6|207084.6|207228.6|207078.6|13
1640238500000|2021-12-23 05:48:20|207228.2|207078.2|207237.5|207087.5|207246.9|207096.9|207228|207078|15
1640238510000|2021-12-23 05:48:30|207237.7|207087.7|207242.9|207092.9|207249.5|207099.5|207234.7|207084.7|23
1640238520000|2021-12-23 05:48:40|207241|207091|207240.9|207090.9|207248.8|207098.8|207236.2|207086.2|18
1640238530000|2021-12-23 05:48:50|207240.1|207090.1|207239.8|207089.8|207243.6|207093.6|207235.8|207085.8|15
1640238540000|2021-12-23 05:49:00|207237.7|207087.7|207233.4|207083.4|207237.7|207087.7|207231.7|207081.7|19
1640238550000|2021-12-23 05:49:10|207239.6|207089.6|207243|207093|207245.9|207095.9|207233.9|207083.9|18
1640238560000|2021-12-23 05:49:20|207245.6|207095.6|207241.9|207091.9|207250.6|207100.6|207240.6|207090.6|20
1640238570000|2021-12-23 05:49:30|207239.2|207089.2|207252.1|207102.1|207258.2|207108.2|207239.2|207089.2|25
1640238580000|2021-12-23 05:49:40|207247.1|207097.1|207237.1|207087.1|207253.2|207103.2|207234.1|207084.1|27
1640238590000|2021-12-23 05:49:50|207237.2|207087.2|207237.5|207087.5|207246.4|207096.4|207232.7|207082.7|24
1640238600000|2021-12-23 05:50:00|207240.5|207090.5|207232.5|207082.5|207241.2|207091.2|207230.7|207080.7|20
1640238610000|2021-12-23 05:50:10|207235.4|207085.4|207229.9|207079.9|207243.7|207093.7|207223|207073|20
1640238620000|2021-12-23 05:50:20|207234.5|207084.5|207232.6|207082.6|207240.4|207090.4|207229.8|207079.8|27
1640238630000|2021-12-23 05:50:30|207233.8|207083.8|207230.5|207080.5|207236.6|207086.6|207221.5|207071.5|25
1640238640000|2021-12-23 05:50:40|207228.7|207078.7|207232.3|207082.3|207244.1|207094.1|207228.7|207078.7|24
1640238650000|2021-12-23 05:50:50|207237.1|207087.1|207234.5|207084.5|207238.4|207088.4|207230.8|207080.8|22
1640238660000|2021-12-23 05:51:00|207235.3|207085.3|207229.6|207079.6|207235.3|207085.3|207228.8|207078.8|24
1640238670000|2021-12-23 05:51:10|207229.8|207079.8|207234.3|207084.3|207237.2|207087.2|207228.4|207078.4|26
1640238680000|2021-12-23 05:51:20|207235.7|207085.7|207240.3|207090.3|207246|207096|207230.7|207080.7|27
1640238690000|2021-12-23 05:51:30|207240.2|207090.2|207239.9|207089.9|207244.1|207094.1|207236.6|207086.6|22
1640238700000|2021-12-23 05:51:40|207238.8|207088.8|207239.9|207089.9|207242.5|207092.5|207233.7|207083.7|25
1640238710000|2021-12-23 05:51:50|207240.2|207090.2|207251.1|207101.1|207258.7|207108.7|207237.2|207087.2|22
1640238720000|2021-12-23 05:52:00|207242.4|207092.4|207247.5|207097.5|207251.3|207101.3|207239.8|207089.8|18
1640238730000|2021-12-23 05:52:10|207243.1|207093.1|207242.3|207092.3|207248.9|207098.9|207239.3|207089.3|17
1640238740000|2021-12-23 05:52:20|207240.8|207090.8|207249.9|207099.9|207255.6|207105.6|207236.6|207086.6|23
1640238750000|2021-12-23 05:52:30|207252.4|207102.4|207242.7|207092.7|207253|207103|207237.6|207087.6|27
1640238760000|2021-12-23 05:52:40|207242.4|207092.4|207247.5|207097.5|207249|207099|207240.1|207090.1|27
1640238770000|2021-12-23 05:52:50|207243.9|207093.9|207249.6|207099.6|207256.2|207106.2|207237.9|207087.9|27
1640238780000|2021-12-23 05:53:00|207242.3|207092.3|207242.4|207092.4|207249.2|207099.2|207239.1|207089.1|26
1640238790000|2021-12-23 05:53:10|207242.6|207092.6|207230.6|207080.6|207247.7|207097.7|207227.7|207077.7|30
1640238800000|2021-12-23 05:53:20|207227.5|207077.5|207234.1|207084.1|207234.6|207084.6|207223.7|207073.7|28
1640238810000|2021-12-23 05:53:30|207236.6|207086.6|207236.8|207086.8|207238.1|207088.1|207234.4|207084.4|14
1640238820000|2021-12-23 05:53:40|207237.4|207087.4|207235.3|207085.3|207242.6|207092.6|207230.4|207080.4|29
1640238830000|2021-12-23 05:53:50|207237.3|207087.3|207244.9|207094.9|207244.9|207094.9|207223.6|207073.6|25
1640238840000|2021-12-23 05:54:00|207239.5|207089.5|207239.2|207089.2|207244.4|207094.4|207232.6|207082.6|25
1640238850000|2021-12-23 05:54:10|207234.3|207084.3|207223.3|207073.3|207235.8|207085.8|207223.3|207073.3|25
1640238860000|2021-12-23 05:54:20|207223.6|207073.6|207231.2|207081.2|207235.2|207085.2|207223.3|207073.3|30
1640238870000|2021-12-23 05:54:30|207225.5|207075.5|207249.9|207099.9|207249.9|207099.9|207225.5|207075.5|30
1640238880000|2021-12-23 05:54:40|207239|207089|207246.8|207096.8|207248.9|207098.9|207239|207089|31
1640238890000|2021-12-23 05:54:50|207246.4|207096.4|207244.5|207094.5|207251|207101|207235.6|207085.6|33
1640238900000|2021-12-23 05:55:00|207239.2|207089.2|207238.8|207088.8|207241.7|207091.7|207237.4|207087.4|27
1640238910000|2021-12-23 05:55:10|207237.4|207087.4|207239|207089|207239.7|207089.7|207237.4|207087.4|20
1640238920000|2021-12-23 05:55:20|207239.5|207089.5|207239.5|207089.5|207247.2|207097.2|207232.8|207082.8|26
1640238930000|2021-12-23 05:55:30|207246.3|207096.3|207238.1|207088.1|207246.3|207096.3|207236|207086|23
1640238940000|2021-12-23 05:55:40|207236.7|207086.7|207232.8|207082.8|207241.3|207091.3|207232.8|207082.8|21
1640238950000|2021-12-23 05:55:50|207232.7|207082.7|207234.8|207084.8|207238.2|207088.2|207232.6|207082.6|20
1640238960000|2021-12-23 05:56:00|207234.1|207084.1|207236.7|207086.7|207239.2|207089.2|207228.3|207078.3|19
1640238970000|2021-12-23 05:56:10|207236.6|207086.6|207234.9|207084.9|207240.2|207090.2|207234.9|207084.9|17
1640238980000|2021-12-23 05:56:20|207235.3|207085.3|207231.9|207081.9|207235.3|207085.3|207229.6|207079.6|17
1640238990000|2021-12-23 05:56:30|207232.3|207082.3|207236.3|207086.3|207238.1|207088.1|207230.3|207080.3|16
1640239000000|2021-12-23 05:56:40|207236.8|207086.8|207240.3|207090.3|207244.5|207094.5|207236.6|207086.6|17
1640239010000|2021-12-23 05:56:50|207241.1|207091.1|207230.1|207080.1|207249|207099|207229.9|207079.9|19
1640239020000|2021-12-23 05:57:00|207229.9|207079.9|207240.4|207090.4|207240.4|207090.4|207229.8|207079.8|22
1640239030000|2021-12-23 05:57:10|207240|207090|207232|207082|207240|207090|207232|207082|19
1640239040000|2021-12-23 05:57:20|207231.6|207081.6|207234|207084|207235.3|207085.3|207228.7|207078.7|17
1640239050000|2021-12-23 05:57:30|207234.1|207084.1|207249|207099|207249.2|207099.2|207234.1|207084.1|22
1640239060000|2021-12-23 05:57:40|207247.7|207097.7|207242.9|207092.9|207247.7|207097.7|207233.8|207083.8|20
1640239070000|2021-12-23 05:57:50|207242.7|207092.7|207238.8|207088.8|207248.2|207098.2|207238.8|207088.8|24
1640239080000|2021-12-23 05:58:00|207237.5|207087.5|207249.6|207099.6|207249.6|207099.6|207237.5|207087.5|22
1640239090000|2021-12-23 05:58:10|207247.8|207097.8|207243.2|207093.2|207249.7|207099.7|207243.2|207093.2|20
1640239100000|2021-12-23 05:58:20|207243.9|207093.9|207236.2|207086.2|207247.5|207097.5|207235|207085|20
1640239110000|2021-12-23 05:58:30|207236.7|207086.7|207240.5|207090.5|207245.2|207095.2|207235.6|207085.6|18
1640239120000|2021-12-23 05:58:40|207240.4|207090.4|207244.8|207094.8|207246.1|207096.1|207238.9|207088.9|22
1640239130000|2021-12-23 05:58:50|207243.4|207093.4|207243.4|207093.4|207245.5|207095.5|207239.6|207089.6|12
1640239140000|2021-12-23 05:59:00|207243.3|207093.3|207241.7|207091.7|207243.5|207093.5|207241.7|207091.7|20
1640239150000|2021-12-23 05:59:10|207241.2|207091.2|207243.3|207093.3|207243.5|207093.5|207240|207090|24
1640239160000|2021-12-23 05:59:20|207243|207093|207239.9|207089.9|207247|207097|207238.9|207088.9|22
1640239170000|2021-12-23 05:59:30|207240|207090|207245|207095|207245.8|207095.8|207238.6|207088.6|23
1640239180000|2021-12-23 05:59:40|207242.7|207092.7|207238|207088|207249.7|207099.7|207236.6|207086.6|20
1640239190000|2021-12-23 05:59:50|207238.3|207088.3|207244.2|207094.2|207244.9|207094.9|207235.1|207085.1|22
1640239200000|2021-12-23 06:00:00|207243.2|207093.2|207229.4|207079.4|207245.8|207095.8|207227.9|207077.9|27
1640239210000|2021-12-23 06:00:10|207229.5|207079.5|207230.4|207080.4|207231.4|207081.4|207229.3|207079.3|17
1640239220000|2021-12-23 06:00:20|207230.6|207080.6|207236.7|207086.7|207239.1|207089.1|207229.6|207079.6|14
1640239230000|2021-12-23 06:00:30|207237.2|207087.2|207231.3|207081.3|207238.4|207088.4|207230.8|207080.8|17
1640239240000|2021-12-23 06:00:40|207246.6|207096.6|207232.2|207082.2|207246.6|207096.6|207232.2|207082.2|13
1640239250000|2021-12-23 06:00:50|207229.8|207079.8|207236.1|207086.1|207237.5|207087.5|207229.5|207079.5|18
1640239260000|2021-12-23 06:01:00|207235.7|207085.7|207234.4|207084.4|207241.3|207091.3|207233.1|207083.1|19
1640239270000|2021-12-23 06:01:10|207234.6|207084.6|207232.8|207082.8|207235.1|207085.1|207232.8|207082.8|12
1640239280000|2021-12-23 06:01:20|207232|207082|207238.5|207088.5|207244.4|207094.4|207230.4|207080.4|16
1640239290000|2021-12-23 06:01:30|207237.7|207087.7|207238.1|207088.1|207250|207100|207232.2|207082.2|16
1640239300000|2021-12-23 06:01:40|207236.6|207086.6|207219.9|207069.9|207236.6|207086.6|207217.4|207067.4|19
1640239310000|2021-12-23 06:01:50|207219.6|207069.6|207219.1|207069.1|207224.6|207074.6|207212.3|207062.3|19
1640239320000|2021-12-23 06:02:00|207219.5|207069.5|207226.4|207076.4|207233.9|207083.9|207219.5|207069.5|20
1640239330000|2021-12-23 06:02:10|207226.7|207076.7|207236.8|207086.8|207236.8|207086.8|207226.1|207076.1|17
1640239340000|2021-12-23 06:02:20|207231.8|207081.8|207230.8|207080.8|207237.9|207087.9|207229.9|207079.9|22
1640239350000|2021-12-23 06:02:30|207231.1|207081.1|207230.4|207080.4|207238.4|207088.4|207229.8|207079.8|18
1640239360000|2021-12-23 06:02:40|207230.6|207080.6|207238.9|207088.9|207238.9|207088.9|207227.5|207077.5|12
1640239370000|2021-12-23 06:02:50|207237.6|207087.6|207232.8|207082.8|207238.2|207088.2|207231.6|207081.6|12
1640239380000|2021-12-23 06:03:00|207233.2|207083.2|207229.9|207079.9|207238.3|207088.3|207228.8|207078.8|19
1640239390000|2021-12-23 06:03:10|207229.3|207079.3|207230|207080|207237.9|207087.9|207229.1|207079.1|16
1640239400000|2021-12-23 06:03:20|207230.9|207080.9|207248.9|207098.9|207251.9|207101.9|207230.4|207080.4|28
1640239410000|2021-12-23 06:03:30|207249.3|207099.3|207231.4|207081.4|207249.3|207099.3|207230.5|207080.5|18
1640239420000|2021-12-23 06:03:40|207230.1|207080.1|207237.2|207087.2|207238.8|207088.8|207229.4|207079.4|11
1640239430000|2021-12-23 06:03:50|207237.3|207087.3|207233.6|207083.6|207240.8|207090.8|207233.6|207083.6|14
1640239440000|2021-12-23 06:04:00|207233.7|207083.7|207239.6|207089.6|207244.8|207094.8|207232.6|207082.6|18
1640239450000|2021-12-23 06:04:10|207239|207089|207247.2|207097.2|207252.7|207102.7|207239|207089|22
1640239460000|2021-12-23 06:04:20|207247.4|207097.4|207240.2|207090.2|207254|207104|207238|207088|25
1640239470000|2021-12-23 06:04:30|207238.5|207088.5|207238.1|207088.1|207242.3|207092.3|207234.7|207084.7|18
1640239480000|2021-12-23 06:04:40|207237.9|207087.9|207234.8|207084.8|207242.9|207092.9|207234.2|207084.2|19
1640239490000|2021-12-23 06:04:50|207234.7|207084.7|207233.4|207083.4|207240.2|207090.2|207232.8|207082.8|15
1640239500000|2021-12-23 06:05:00|207233.5|207083.5|207236|207086|207243.1|207093.1|207233.4|207083.4|15
1640239510000|2021-12-23 06:05:10|207236.9|207086.9|207238.5|207088.5|207250.1|207100.1|207236.9|207086.9|19
1640239520000|2021-12-23 06:05:20|207239.6|207089.6|207240.9|207090.9|207248|207098|207238.8|207088.8|18
1640239530000|2021-12-23 06:05:30|207243.4|207093.4|207250.1|207100.1|207250.1|207100.1|207241|207091|16
1640239540000|2021-12-23 06:05:40|207250.7|207100.7|207250.3|207100.3|207253.7|207103.7|207248.1|207098.1|19
1640239550000|2021-12-23 06:05:50|207250.1|207100.1|207249|207099|207257.6|207107.6|207248.9|207098.9|17
1640239560000|2021-12-23 06:06:00|207249.3|207099.3|207255.1|207105.1|207256.3|207106.3|207248.3|207098.3|28
1640239570000|2021-12-23 06:06:10|207255.9|207105.9|207258.8|207108.8|207265.4|207115.4|207252.1|207102.1|22
1640239580000|2021-12-23 06:06:20|207260.1|207110.1|207259.7|207109.7|207264.5|207114.5|207251|207101|24
1640239590000|2021-12-23 06:06:30|207259.8|207109.8|207260.6|207110.6|207261.2|207111.2|207259.3|207109.3|16
1640239600000|2021-12-23 06:06:40|207259.9|207109.9|207256.5|207106.5|207264.4|207114.4|207251.8|207101.8|18
1640239610000|2021-12-23 06:06:50|207258.3|207108.3|207255.6|207105.6|207258.3|207108.3|207254.5|207104.5|15
1640239620000|2021-12-23 06:07:00|207255.7|207105.7|207265.6|207115.6|207265.6|207115.6|207255.3|207105.3|7
1640239630000|2021-12-23 06:07:10|207263.5|207113.5|207256.1|207106.1|207263.5|207113.5|207255.1|207105.1|15
1640239640000|2021-12-23 06:07:20|207256.3|207106.3|207251.6|207101.6|207257.1|207107.1|207251.6|207101.6|14
1640239650000|2021-12-23 06:07:30|207252.1|207102.1|207258.9|207108.9|207258.9|207108.9|207252.1|207102.1|15
1640239660000|2021-12-23 06:07:40|207258.2|207108.2|207256.2|207106.2|207262.9|207112.9|207255.6|207105.6|7
1640239670000|2021-12-23 06:07:50|207256.3|207106.3|207257.7|207107.7|207259.1|207109.1|207255.6|207105.6|15
1640239680000|2021-12-23 06:08:00|207258.2|207108.2|207245.3|207095.3|207261.6|207111.6|207234.9|207084.9|20
1640239690000|2021-12-23 06:08:10|207241.9|207091.9|207258.2|207108.2|207258.8|207108.8|207236.8|207086.8|27
1640239700000|2021-12-23 06:08:20|207257.8|207107.8|207257.9|207107.9|207260.8|207110.8|207257.1|207107.1|13
1640239710000|2021-12-23 06:08:30|207258.1|207108.1|207267.1|207117.1|207267.2|207117.2|207254.7|207104.7|21
1640239720000|2021-12-23 06:08:40|207265.5|207115.5|207258.5|207108.5|207266.2|207116.2|207251.4|207101.4|23
1640239730000|2021-12-23 06:08:50|207260.1|207110.1|207270.4|207120.4|207270.4|207120.4|207258.6|207108.6|17
1640239740000|2021-12-23 06:09:00|207270.1|207120.1|207261.5|207111.5|207270.3|207120.3|207258.3|207108.3|16
1640239750000|2021-12-23 06:09:10|207262.3|207112.3|207267.1|207117.1|207268.8|207118.8|207258.1|207108.1|13
1640239760000|2021-12-23 06:09:20|207267.9|207117.9|207260.1|207110.1|207267.9|207117.9|207255.6|207105.6|15
1640239770000|2021-12-23 06:09:30|207260.3|207110.3|207261|207111|207267.7|207117.7|207254.1|207104.1|20
1640239780000|2021-12-23 06:09:40|207261.2|207111.2|207266.8|207116.8|207267.9|207117.9|207255.6|207105.6|16
1640239790000|2021-12-23 06:09:50|207267.3|207117.3|207264.5|207114.5|207267.7|207117.7|207264.5|207114.5|8
1640239800000|2021-12-23 06:10:00|207265.5|207115.5|207254.8|207104.8|207270.2|207120.2|207254.8|207104.8|16
1640239810000|2021-12-23 06:10:10|207255.8|207105.8|207261|207111|207272.3|207122.3|207255.8|207105.8|20
1640239820000|2021-12-23 06:10:20|207261.9|207111.9|207265.4|207115.4|207265.5|207115.5|207261.9|207111.9|14
1640239830000|2021-12-23 06:10:30|207267.1|207117.1|207277.8|207127.8|207277.8|207127.8|207267|207117|20
1640239840000|2021-12-23 06:10:40|207277.9|207127.9|207283.6|207133.6|207283.6|207133.6|207277.3|207127.3|15
1640239850000|2021-12-23 06:10:50|207283.3|207133.3|207285.9|207135.9|207285.9|207135.9|207283.3|207133.3|13
1640239860000|2021-12-23 06:11:00|207282.5|207132.5|207283.4|207133.4|207283.4|207133.4|207281.7|207131.7|9
1640239870000|2021-12-23 06:11:10|207282.8|207132.8|207284.7|207134.7|207289.3|207139.3|207281.8|207131.8|17
1640239880000|2021-12-23 06:11:20|207285.2|207135.2|207289.9|207139.9|207290.2|207140.2|207285.2|207135.2|13
1640239890000|2021-12-23 06:11:30|207290|207140|207288.4|207138.4|207290|207140|207286.2|207136.2|10
1640239900000|2021-12-23 06:11:40|207288.8|207138.8|207289|207139|207289.4|207139.4|207288.8|207138.8|7
1640239910000|2021-12-23 06:11:50|207289.2|207139.2|207291.1|207141.1|207291.1|207141.1|207289.2|207139.2|6
1640239920000|2021-12-23 06:12:00|207288.6|207138.6|207288|207138|207289.1|207139.1|207287|207137|14
1640239930000|2021-12-23 06:12:10|207291.4|207141.4|207304.9|207154.9|207304.9|207154.9|207288.3|207138.3|16
1640239940000|2021-12-23 06:12:20|207295.3|207145.3|207292.7|207142.7|207295.3|207145.3|207290.4|207140.4|15
1640239950000|2021-12-23 06:12:30|207292.5|207142.5|207292.1|207142.1|207298.5|207148.5|207292.1|207142.1|14
1640239960000|2021-12-23 06:12:40|207291.9|207141.9|207290.5|207140.5|207294.4|207144.4|207290.5|207140.5|10
1640239970000|2021-12-23 06:12:50|207291.9|207141.9|207302.9|207152.9|207302.9|207152.9|207291.9|207141.9|10
1640239980000|2021-12-23 06:13:00|207301.4|207151.4|207296.5|207146.5|207301.4|207151.4|207294.7|207144.7|7
1640239990000|2021-12-23 06:13:10|207296.1|207146.1|207295.4|207145.4|207296.2|207146.2|207295.2|207145.2|7
1640240000000|2021-12-23 06:13:20|207297.4|207147.4|207300.5|207150.5|207300.5|207150.5|207296.8|207146.8|11
1640240010000|2021-12-23 06:13:30|207298.8|207148.8|207299.3|207149.3|207299.3|207149.3|207298.2|207148.2|10
1640240020000|2021-12-23 06:13:40|207299.4|207149.4|207299.4|207149.4|207299.9|207149.9|207299.1|207149.1|11
1640240030000|2021-12-23 06:13:50|207299.3|207149.3|207299.2|207149.2|207299.8|207149.8|207299|207149|9
1640240040000|2021-12-23 06:14:00|207299.4|207149.4|207298.2|207148.2|207302.6|207152.6|207297.6|207147.6|11
1640240050000|2021-12-23 06:14:10|207296.6|207146.6|207298.6|207148.6|207299|207149|207296.6|207146.6|10
1640240060000|2021-12-23 06:14:20|207295.9|207145.9|207301.2|207151.2|207301.2|207151.2|207295.7|207145.7|13
1640240070000|2021-12-23 06:14:30|207300.7|207150.7|207301.7|207151.7|207302|207152|207300.7|207150.7|18
1640240080000|2021-12-23 06:14:40|207301.2|207151.2|207300.3|207150.3|207302.6|207152.6|207300.3|207150.3|14
1640240090000|2021-12-23 06:14:50|207300.7|207150.7|207306.7|207156.7|207308.1|207158.1|207299.8|207149.8|14
1640240100000|2021-12-23 06:15:00|207305.3|207155.3|207300.8|207150.8|207306.1|207156.1|207299.3|207149.3|10
1640240110000|2021-12-23 06:15:10|207300.2|207150.2|207301.3|207151.3|207301.3|207151.3|207300|207150|8
1640240120000|2021-12-23 06:15:20|207301|207151|207300.9|207150.9|207302.2|207152.2|207300.9|207150.9|9
1640240130000|2021-12-23 06:15:30|207302.4|207152.4|207300.2|207150.2|207302.5|207152.5|207297.8|207147.8|12
1640240140000|2021-12-23 06:15:40|207300|207150|207300.3|207150.3|207301|207151|207300|207150|13
1640240150000|2021-12-23 06:15:50|207300.2|207150.2|207300.5|207150.5|207305.9|207155.9|207300.2|207150.2|13
1640240160000|2021-12-23 06:16:00|207300.7|207150.7|207304.4|207154.4|207304.4|207154.4|207300.4|207150.4|13
1640240170000|2021-12-23 06:16:10|207303|207153|207303.4|207153.4|207304.6|207154.6|207303|207153|11
1640240180000|2021-12-23 06:16:20|207303.5|207153.5|207303.7|207153.7|207304.6|207154.6|207303.5|207153.5|13
1640240190000|2021-12-23 06:16:30|207303.8|207153.8|207305.6|207155.6|207305.6|207155.6|207303.6|207153.6|9
1640240200000|2021-12-23 06:16:40|207305.2|207155.2|207308.7|207158.7|207308.7|207158.7|207304.1|207154.1|8
1640240210000|2021-12-23 06:16:50|207309.9|207159.9|207306|207156|207309.9|207159.9|207304.3|207154.3|8
1640240220000|2021-12-23 06:17:00|207305|207155|207306.5|207156.5|207306.7|207156.7|207305|207155|8
1640240230000|2021-12-23 06:17:10|207306.2|207156.2|207303|207153|207306.2|207156.2|207302.2|207152.2|10
1640240240000|2021-12-23 06:17:20|207302.8|207152.8|207303.7|207153.7|207303.8|207153.8|207302.6|207152.6|10
1640240250000|2021-12-23 06:17:30|207303.8|207153.8|207302.8|207152.8|207304.4|207154.4|207301.2|207151.2|14
1640240260000|2021-12-23 06:17:40|207303.5|207153.5|207305.1|207155.1|207305.2|207155.2|207303.1|207153.1|7
1640240270000|2021-12-23 06:17:50|207305.2|207155.2|207302.3|207152.3|207306.3|207156.3|207302.3|207152.3|9
1640240280000|2021-12-23 06:18:00|207302.2|207152.2|207299.4|207149.4|207302.2|207152.2|207298.3|207148.3|12
1640240290000|2021-12-23 06:18:10|207299.6|207149.6|207300.4|207150.4|207300.6|207150.6|207299.3|207149.3|13
1640240300000|2021-12-23 06:18:20|207300.5|207150.5|207298.4|207148.4|207300.6|207150.6|207298.4|207148.4|18
1640240310000|2021-12-23 06:18:30|207298.1|207148.1|207301.6|207151.6|207301.8|207151.8|207298.1|207148.1|17
1640240320000|2021-12-23 06:18:40|207301.8|207151.8|207302.9|207152.9|207303.1|207153.1|207301.7|207151.7|11
1640240330000|2021-12-23 06:18:50|207304.6|207154.6|207306.5|207156.5|207306.6|207156.6|207304.6|207154.6|15
1640240340000|2021-12-23 06:19:00|207306.7|207156.7|207318.9|207168.9|207318.9|207168.9|207305.8|207155.8|23
1640240350000|2021-12-23 06:19:10|207317.8|207167.8|207307.2|207157.2|207318.6|207168.6|207306.2|207156.2|21
1640240360000|2021-12-23 06:19:20|207307.1|207157.1|207308.1|207158.1|207308.1|207158.1|207307.1|207157.1|9
1640240370000|2021-12-23 06:19:30|207308|207158|207307.3|207157.3|207308|207158|207304.2|207154.2|11
1640240380000|2021-12-23 06:19:40|207305.7|207155.7|207307.1|207157.1|207308.1|207158.1|207305.7|207155.7|15
1640240390000|2021-12-23 06:19:50|207306.7|207156.7|207306.6|207156.6|207308.1|207158.1|207306.5|207156.5|9
1640240400000|2021-12-23 06:20:00|207306.8|207156.8|207315.6|207165.6|207317|207167|207306.8|207156.8|28
1640240410000|2021-12-23 06:20:10|207315.8|207165.8|207319.1|207169.1|207319.6|207169.6|207315.5|207165.5|18
1640240420000|2021-12-23 06:20:20|207318.6|207168.6|207316.1|207166.1|207319.8|207169.8|207315.3|207165.3|19
1640240430000|2021-12-23 06:20:30|207316.2|207166.2|207316.5|207166.5|207316.6|207166.6|207315.6|207165.6|10
1640240440000|2021-12-23 06:20:40|207316.4|207166.4|207315.2|207165.2|207317.6|207167.6|207315.2|207165.2|10
1640240450000|2021-12-23 06:20:50|207315.7|207165.7|207316.3|207166.3|207316.3|207166.3|207312.8|207162.8|10
1640240460000|2021-12-23 06:21:00|207316.1|207166.1|207315.7|207165.7|207321.9|207171.9|207315.7|207165.7|12
1640240470000|2021-12-23 06:21:10|207316.1|207166.1|207318.2|207168.2|207318.3|207168.3|207316.1|207166.1|16
1640240480000|2021-12-23 06:21:20|207318.1|207168.1|207327.8|207177.8|207333.2|207183.2|207316.1|207166.1|30
1640240490000|2021-12-23 06:21:30|207323|207173|207319.2|207169.2|207323|207173|207318.7|207168.7|12
1640240500000|2021-12-23 06:21:40|207318.9|207168.9|207320|207170|207320.2|207170.2|207318.9|207168.9|14
1640240510000|2021-12-23 06:21:50|207319.7|207169.7|207321.5|207171.5|207321.5|207171.5|207319.5|207169.5|10
1640240520000|2021-12-23 06:22:00|207321.4|207171.4|207322.7|207172.7|207322.7|207172.7|207321.4|207171.4|18
1640240530000|2021-12-23 06:22:10|207322.5|207172.5|207321.9|207171.9|207322.8|207172.8|207321.7|207171.7|14
1640240540000|2021-12-23 06:22:20|207321.7|207171.7|207324.2|207174.2|207327.9|207177.9|207321.7|207171.7|13
1640240550000|2021-12-23 06:22:30|207325|207175|207321.7|207171.7|207325.1|207175.1|207321.5|207171.5|10
1640240560000|2021-12-23 06:22:40|207321.6|207171.6|207321.6|207171.6|207322.1|207172.1|207321|207171|9
1640240570000|2021-12-23 06:22:50|207321.4|207171.4|207322.1|207172.1|207322.7|207172.7|207321.4|207171.4|9
1640240580000|2021-12-23 06:23:00|207322.4|207172.4|207322.6|207172.6|207322.6|207172.6|207321.9|207171.9|11
1640240590000|2021-12-23 06:23:10|207321.3|207171.3|207327.4|207177.4|207327.7|207177.7|207321|207171|7
1640240600000|2021-12-23 06:23:20|207326.3|207176.3|207321.8|207171.8|207326.3|207176.3|207321.8|207171.8|12
1640240610000|2021-12-23 06:23:30|207322.1|207172.1|207322.5|207172.5|207322.6|207172.6|207321.6|207171.6|8
1640240620000|2021-12-23 06:23:40|207322.2|207172.2|207321.2|207171.2|207323.3|207173.3|207321.2|207171.2|9
1640240630000|2021-12-23 06:23:50|207321.8|207171.8|207322.3|207172.3|207322.3|207172.3|207321.3|207171.3|8
1640240640000|2021-12-23 06:24:00|207322.8|207172.8|207321.5|207171.5|207323.1|207173.1|207321|207171|8
1640240650000|2021-12-23 06:24:10|207327.4|207177.4|207319.7|207169.7|207333.7|207183.7|207319.7|207169.7|8
1640240660000|2021-12-23 06:24:20|207320.3|207170.3|207323.7|207173.7|207324.1|207174.1|207320.3|207170.3|9
1640240670000|2021-12-23 06:24:30|207323.9|207173.9|207321.1|207171.1|207325.4|207175.4|207321.1|207171.1|8
1640240680000|2021-12-23 06:24:40|207321|207171|207322.5|207172.5|207322.5|207172.5|207320.8|207170.8|12
1640240690000|2021-12-23 06:24:50|207322.4|207172.4|207319.2|207169.2|207322.4|207172.4|207317.6|207167.6|14
1640240700000|2021-12-23 06:25:00|207318.9|207168.9|207324.9|207174.9|207327.8|207177.8|207318.9|207168.9|18
1640240710000|2021-12-23 06:25:10|207324.7|207174.7|207324.7|207174.7|207324.7|207174.7|207323.2|207173.2|11
1640240720000|2021-12-23 06:25:20|207324.9|207174.9|207314.1|207164.1|207324.9|207174.9|207311.1|207161.1|13
1640240730000|2021-12-23 06:25:30|207316|207166|207322.4|207172.4|207322.4|207172.4|207315.3|207165.3|10
1640240740000|2021-12-23 06:25:40|207322.3|207172.3|207322.7|207172.7|207322.7|207172.7|207321.9|207171.9|7
1640240750000|2021-12-23 06:25:50|207322.8|207172.8|207318.7|207168.7|207323.4|207173.4|207318.7|207168.7|7
1640240760000|2021-12-23 06:26:00|207319.3|207169.3|207321.6|207171.6|207322.1|207172.1|207318.6|207168.6|13
1640240770000|2021-12-23 06:26:10|207322.2|207172.2|207320.6|207170.6|207322.3|207172.3|207318.9|207168.9|10
1640240780000|2021-12-23 06:26:20|207320.7|207170.7|207317.9|207167.9|207320.7|207170.7|207317.9|207167.9|11
1640240790000|2021-12-23 06:26:30|207319|207169|207319.6|207169.6|207320.9|207170.9|207318.8|207168.8|13
1640240800000|2021-12-23 06:26:40|207320.4|207170.4|207321|207171|207321.4|207171.4|207320.4|207170.4|5
1640240810000|2021-12-23 06:26:50|207321.1|207171.1|207326.2|207176.2|207329.4|207179.4|207321.1|207171.1|7
1640240820000|2021-12-23 06:27:00|207326.5|207176.5|207322.1|207172.1|207326.5|207176.5|207320.6|207170.6|11
1640240830000|2021-12-23 06:27:10|207321|207171|207319.7|207169.7|207325.4|207175.4|207319.7|207169.7|7
1640240840000|2021-12-23 06:27:20|207321.2|207171.2|207319.8|207169.8|207321.2|207171.2|207319.3|207169.3|5
1640240850000|2021-12-23 06:27:30|207319.7|207169.7|207317.3|207167.3|207319.9|207169.9|207316|207166|9
1640240860000|2021-12-23 06:27:40|207317.4|207167.4|207319.7|207169.7|207320|207170|207317.4|207167.4|5
1640240870000|2021-12-23 06:27:50|207321.6|207171.6|207320|207170|207321.7|207171.7|207319.8|207169.8|5
1640240880000|2021-12-23 06:28:00|207320.3|207170.3|207321.8|207171.8|207326.9|207176.9|207320.3|207170.3|8
1640240890000|2021-12-23 06:28:10|207321.5|207171.5|207324|207174|207324.1|207174.1|207321.5|207171.5|6
1640240900000|2021-12-23 06:28:20|207323.9|207173.9|207318.9|207168.9|207323.9|207173.9|207317.8|207167.8|5
1640240910000|2021-12-23 06:28:30|207318.7|207168.7|207317|207167|207327.8|207177.8|207316.3|207166.3|7
1640240920000|2021-12-23 06:28:40|207318|207168|207321|207171|207321.3|207171.3|207318|207168|8
1640240930000|2021-12-23 06:28:50|207321.1|207171.1|207324.4|207174.4|207324.4|207174.4|207317.7|207167.7|7
1640240940000|2021-12-23 06:29:00|207323.5|207173.5|207321.9|207171.9|207323.5|207173.5|207321.9|207171.9|7
1640240950000|2021-12-23 06:29:10|207323|207173|207323.6|207173.6|207323.9|207173.9|207323|207173|6
1640240960000|2021-12-23 06:29:20|207322.3|207172.3|207323|207173|207323|207173|207322.1|207172.1|3
1640240970000|2021-12-23 06:29:30|207322.3|207172.3|207323.2|207173.2|207323.2|207173.2|207322.3|207172.3|5
1640240980000|2021-12-23 06:29:40|207321.4|207171.4|207339.1|207189.1|207344.8|207194.8|207321.4|207171.4|6
1640240990000|2021-12-23 06:29:50|207322.2|207172.2|207322.2|207172.2|207324.9|207174.9|207321.9|207171.9|9
1640241000000|2021-12-23 06:30:00|207320.9|207170.9|207320.9|207170.9|207321.9|207171.9|207319.9|207169.9|14
1640241010000|2021-12-23 06:30:10|207321|207171|207330.1|207180.1|207332.5|207182.5|207321|207171|8
1640241020000|2021-12-23 06:30:20|207328.7|207178.7|207322.8|207172.8|207328.7|207178.7|207322.6|207172.6|4
1640241030000|2021-12-23 06:30:30|207323|207173|207323.4|207173.4|207324.7|207174.7|207323|207173|7
1640241040000|2021-12-23 06:30:40|207323.9|207173.9|207323.4|207173.4|207323.9|207173.9|207322.9|207172.9|3
1640241050000|2021-12-23 06:30:50|207323.6|207173.6|207334.4|207184.4|207334.4|207184.4|207322.8|207172.8|4
1640241060000|2021-12-23 06:31:00|207330|207180|207323.1|207173.1|207330.3|207180.3|207322.2|207172.2|12
1640241070000|2021-12-23 06:31:10|207318.7|207168.7|207326.8|207176.8|207329|207179|207318.7|207168.7|9
1640241080000|2021-12-23 06:31:20|207325.9|207175.9|207313.3|207163.3|207325.9|207175.9|207312.1|207162.1|17
1640241090000|2021-12-23 06:31:30|207314.2|207164.2|207310|207160|207314.3|207164.3|207310|207160|20
1640241100000|2021-12-23 06:31:40|207309.9|207159.9|207309.6|207159.6|207310.1|207160.1|207308.9|207158.9|15
1640241110000|2021-12-23 06:31:50|207309.9|207159.9|207312.5|207162.5|207313.8|207163.8|207309.6|207159.6|9
1640241120000|2021-12-23 06:32:00|207311.9|207161.9|207311.8|207161.8|207312.1|207162.1|207311|207161|14
1640241130000|2021-12-23 06:32:10|207313|207163|207310|207160|207313|207163|207309|207159|15
1640241140000|2021-12-23 06:32:20|207309.9|207159.9|207313.8|207163.8|207314.3|207164.3|207309.9|207159.9|11
1640241150000|2021-12-23 06:32:30|207313.9|207163.9|207298.7|207148.7|207313.9|207163.9|207288.8|207138.8|25
1640241160000|2021-12-23 06:32:40|207298.5|207148.5|207302.1|207152.1|207302.9|207152.9|207298.5|207148.5|13
1640241170000|2021-12-23 06:32:50|207301.8|207151.8|207301.5|207151.5|207302.8|207152.8|207299.3|207149.3|16
1640241180000|2021-12-23 06:33:00|207301.4|207151.4|207301.1|207151.1|207301.4|207151.4|207300.9|207150.9|9
1640241190000|2021-12-23 06:33:10|207298.5|207148.5|207303.9|207153.9|207307.3|207157.3|207295.4|207145.4|13
1640241200000|2021-12-23 06:33:20|207304.4|207154.4|207309|207159|207309|207159|207299.6|207149.6|12
1640241210000|2021-12-23 06:33:30|207306.8|207156.8|207299.6|207149.6|207311.5|207161.5|207294.8|207144.8|12
1640241220000|2021-12-23 06:33:40|207294.1|207144.1|207303.7|207153.7|207305.4|207155.4|207282.4|207132.4|16
1640241230000|2021-12-23 06:33:50|207303.5|207153.5|207308|207158|207308.6|207158.6|207282.4|207132.4|12
1640241240000|2021-12-23 06:34:00|207307.1|207157.1|207303.3|207153.3|207307.1|207157.1|207293.5|207143.5|15
1640241250000|2021-12-23 06:34:10|207291.3|207141.3|207301.1|207151.1|207302.7|207152.7|207284.8|207134.8|16
1640241260000|2021-12-23 06:34:20|207301.7|207151.7|207307.5|207157.5|207307.8|207157.8|207301.1|207151.1|15
1640241270000|2021-12-23 06:34:30|207307.3|207157.3|207302.6|207152.6|207309.9|207159.9|207302.6|207152.6|12
1640241280000|2021-12-23 06:34:40|207303.2|207153.2|207307|207157|207309.6|207159.6|207300.8|207150.8|22
1640241290000|2021-12-23 06:34:50|207306.1|207156.1|207300.1|207150.1|207308.1|207158.1|207300.1|207150.1|12
1640241300000|2021-12-23 06:35:00|207301.3|207151.3|207301.4|207151.4|207308.4|207158.4|207298.6|207148.6|21
1640241310000|2021-12-23 06:35:10|207301.7|207151.7|207299.6|207149.6|207301.7|207151.7|207295.4|207145.4|10
1640241320000|2021-12-23 06:35:20|207296.6|207146.6|207299.8|207149.8|207303.2|207153.2|207296.2|207146.2|10
1640241330000|2021-12-23 06:35:30|207297.9|207147.9|207296.9|207146.9|207299|207149|207295.3|207145.3|12
1640241340000|2021-12-23 06:35:40|207297.3|207147.3|207297.1|207147.1|207297.3|207147.3|207295.9|207145.9|9
1640241350000|2021-12-23 06:35:50|207290|207140|207305|207155|207310.4|207160.4|207290|207140|12
1640241360000|2021-12-23 06:36:00|207305.2|207155.2|207294.7|207144.7|207306|207156|207293.6|207143.6|16
1640241370000|2021-12-23 06:36:10|207294.3|207144.3|207296.5|207146.5|207297.1|207147.1|207291.5|207141.5|8
1640241380000|2021-12-23 06:36:20|207294.9|207144.9|207295.5|207145.5|207296.3|207146.3|207294.8|207144.8|11
1640241390000|2021-12-23 06:36:30|207295.7|207145.7|207300.9|207150.9|207303.7|207153.7|207290.8|207140.8|15
1640241400000|2021-12-23 06:36:40|207301.9|207151.9|207292.6|207142.6|207301.9|207151.9|207292.6|207142.6|13
1640241410000|2021-12-23 06:36:50|207293.5|207143.5|207300|207150|207300|207150|207290.6|207140.6|10
1640241420000|2021-12-23 06:37:00|207299.6|207149.6|207293.9|207143.9|207299.6|207149.6|207293.9|207143.9|15
1640241430000|2021-12-23 06:37:10|207291.6|207141.6|207293.5|207143.5|207294.2|207144.2|207291.6|207141.6|7
1640241440000|2021-12-23 06:37:20|207294|207144|207299.4|207149.4|207308.3|207158.3|207294|207144|15
1640241450000|2021-12-23 06:37:30|207298|207148|207297.5|207147.5|207298|207148|207292.3|207142.3|11
1640241460000|2021-12-23 06:37:40|207297.7|207147.7|207293.9|207143.9|207304|207154|207293.9|207143.9|5
1640241470000|2021-12-23 06:37:50|207293.7|207143.7|207295.9|207145.9|207295.9|207145.9|207293.7|207143.7|3
1640241480000|2021-12-23 06:38:00|207297.2|207147.2|207294.7|207144.7|207301.7|207151.7|207292.4|207142.4|7
1640241490000|2021-12-23 06:38:10|207293.5|207143.5|207291.5|207141.5|207293.5|207143.5|207290.5|207140.5|8
1640241500000|2021-12-23 06:38:20|207301.6|207151.6|207268.7|207118.7|207301.6|207151.6|207264.2|207114.2|17
1640241510000|2021-12-23 06:38:30|207270.7|207120.7|207289.3|207139.3|207291|207141|207257.6|207107.6|27
1640241520000|2021-12-23 06:38:40|207289.1|207139.1|207295.5|207145.5|207303|207153|207289.1|207139.1|16
1640241530000|2021-12-23 06:38:50|207296|207146|207291.6|207141.6|207301.3|207151.3|207290.6|207140.6|11
1640241540000|2021-12-23 06:39:00|207292.8|207142.8|207290.6|207140.6|207293.2|207143.2|207290.6|207140.6|5
1640241550000|2021-12-23 06:39:10|207289.5|207139.5|207291.3|207141.3|207293.6|207143.6|207288.6|207138.6|7
1640241560000|2021-12-23 06:39:20|207291.4|207141.4|207287.5|207137.5|207292|207142|207287.3|207137.3|7
1640241570000|2021-12-23 06:39:30|207296|207146|207293.1|207143.1|207302|207152|207293.1|207143.1|12
1640241580000|2021-12-23 06:39:40|207293.9|207143.9|207272.4|207122.4|207302.2|207152.2|207272.4|207122.4|16
1640241590000|2021-12-23 06:39:50|207271.1|207121.1|207273|207123|207275|207125|207262.2|207112.2|19
1640241600000|2021-12-23 06:40:00|207272.5|207122.5|207272.3|207122.3|207272.6|207122.6|207271.2|207121.2|13
1640241610000|2021-12-23 06:40:10|207272.2|207122.2|207275.3|207125.3|207279.4|207129.4|207271.9|207121.9|21
1640241620000|2021-12-23 06:40:20|207273.5|207123.5|207271.1|207121.1|207273.5|207123.5|207266.9|207116.9|10
1640241630000|2021-12-23 06:40:30|207271|207121|207273.8|207123.8|207277|207127|207269.7|207119.7|17
1640241640000|2021-12-23 06:40:40|207273.3|207123.3|207276.7|207126.7|207281.9|207131.9|207273.3|207123.3|16
1640241650000|2021-12-23 06:40:50|207277|207127|207274.5|207124.5|207277|207127|207274.5|207124.5|7
1640241660000|2021-12-23 06:41:00|207274.8|207124.8|207291.7|207141.7|207292|207142|207274.4|207124.4|26
1640241670000|2021-12-23 06:41:10|207290.5|207140.5|207286|207136|207293.9|207143.9|207286|207136|13
1640241680000|2021-12-23 06:41:20|207286.1|207136.1|207284.9|207134.9|207287.8|207137.8|207284.4|207134.4|16
1640241690000|2021-12-23 06:41:30|207285.5|207135.5|207285.7|207135.7|207295.1|207145.1|207285.4|207135.4|15
1640241700000|2021-12-23 06:41:40|207285.6|207135.6|207289.7|207139.7|207292.6|207142.6|207285.6|207135.6|12
1640241710000|2021-12-23 06:41:50|207289.6|207139.6|207289.1|207139.1|207289.6|207139.6|207288.3|207138.3|13
1640241720000|2021-12-23 06:42:00|207289.4|207139.4|207291.6|207141.6|207298.6|207148.6|207289.4|207139.4|13
1640241730000|2021-12-23 06:42:10|207291.1|207141.1|207287.5|207137.5|207291.9|207141.9|207286.3|207136.3|13
1640241740000|2021-12-23 06:42:20|207287.1|207137.1|207298.8|207148.8|207300.1|207150.1|207287.1|207137.1|9
1640241750000|2021-12-23 06:42:30|207297.2|207147.2|207297.4|207147.4|207297.4|207147.4|207293.8|207143.8|12
1640241760000|2021-12-23 06:42:40|207298.9|207148.9|207290.6|207140.6|207299.4|207149.4|207289.3|207139.3|10
1640241770000|2021-12-23 06:42:50|207291|207141|207292.3|207142.3|207292.4|207142.4|207290.2|207140.2|7
1640241780000|2021-12-23 06:43:00|207291.5|207141.5|207289.4|207139.4|207312.5|207162.5|207289.4|207139.4|14
1640241790000|2021-12-23 06:43:10|207291.2|207141.2|207272.8|207122.8|207291.2|207141.2|207270.7|207120.7|18
1640241800000|2021-12-23 06:43:20|207272.1|207122.1|207275.3|207125.3|207281.9|207131.9|207269.9|207119.9|20
1640241810000|2021-12-23 06:43:30|207275.5|207125.5|207269.7|207119.7|207275.5|207125.5|207267.4|207117.4|18
1640241820000|2021-12-23 06:43:40|207270|207120|207275.2|207125.2|207283.5|207133.5|207269|207119|18
1640241830000|2021-12-23 06:43:50|207275.6|207125.6|207274.4|207124.4|207276.2|207126.2|207274.2|207124.2|15
1640241840000|2021-12-23 06:44:00|207274.1|207124.1|207280.3|207130.3|207294.1|207144.1|207274.1|207124.1|24
1640241850000|2021-12-23 06:44:10|207280.7|207130.7|207284.2|207134.2|207290.6|207140.6|207280.7|207130.7|18
1640241860000|2021-12-23 06:44:20|207284.3|207134.3|207283.1|207133.1|207284.4|207134.4|207282.9|207132.9|15
1640241870000|2021-12-23 06:44:30|207283.8|207133.8|207282.4|207132.4|207288.6|207138.6|207281.8|207131.8|20
1640241880000|2021-12-23 06:44:40|207294.1|207144.1|207283.2|207133.2|207294.1|207144.1|207281.5|207131.5|22
1640241890000|2021-12-23 06:44:50|207283.3|207133.3|207288.7|207138.7|207292.6|207142.6|207280.9|207130.9|18
1640241900000|2021-12-23 06:45:00|207287.9|207137.9|207285.2|207135.2|207287.9|207137.9|207283.8|207133.8|18
1640241910000|2021-12-23 06:45:10|207285.3|207135.3|207291.3|207141.3|207293.7|207143.7|207283.9|207133.9|18
1640241920000|2021-12-23 06:45:20|207290|207140|207288.3|207138.3|207290.3|207140.3|207287.9|207137.9|13
1640241930000|2021-12-23 06:45:30|207288.8|207138.8|207292.8|207142.8|207293.2|207143.2|207286.5|207136.5|10
1640241940000|2021-12-23 06:45:40|207290.9|207140.9|207288.8|207138.8|207291.9|207141.9|207287.5|207137.5|9
1640241950000|2021-12-23 06:45:50|207290.9|207140.9|207289|207139|207290.9|207140.9|207283.1|207133.1|16
1640241960000|2021-12-23 06:46:00|207289.1|207139.1|207277.8|207127.8|207295.8|207145.8|207277.8|207127.8|14
1640241970000|2021-12-23 06:46:10|207277.3|207127.3|207284.3|207134.3|207290.3|207140.3|207276.1|207126.1|25
1640241980000|2021-12-23 06:46:20|207288.5|207138.5|207281.5|207131.5|207289.4|207139.4|207276.2|207126.2|16
1640241990000|2021-12-23 06:46:30|207282.1|207132.1|207278.4|207128.4|207282.1|207132.1|207277.5|207127.5|19
1640242000000|2021-12-23 06:46:40|207278.1|207128.1|207280.9|207130.9|207281.3|207131.3|207278.1|207128.1|13
1640242010000|2021-12-23 06:46:50|207279.8|207129.8|207283.7|207133.7|207292.1|207142.1|207277.8|207127.8|11
1640242020000|2021-12-23 06:47:00|207281.2|207131.2|207286.4|207136.4|207286.4|207136.4|207275.1|207125.1|16
1640242030000|2021-12-23 06:47:10|207281.5|207131.5|207285.9|207135.9|207288.3|207138.3|207280|207130|25
1640242040000|2021-12-23 06:47:20|207284.4|207134.4|207285.8|207135.8|207294.5|207144.5|207284.4|207134.4|20
1640242050000|2021-12-23 06:47:30|207287|207137|207286|207136|207287|207137|207281.8|207131.8|18
1640242060000|2021-12-23 06:47:40|207285.3|207135.3|207289.6|207139.6|207295.5|207145.5|207284.7|207134.7|23
1640242070000|2021-12-23 06:47:50|207288.2|207138.2|207287.6|207137.6|207294.2|207144.2|207287.6|207137.6|20
1640242080000|2021-12-23 06:48:00|207286.7|207136.7|207285.8|207135.8|207287.8|207137.8|207282.4|207132.4|19
1640242090000|2021-12-23 06:48:10|207283.8|207133.8|207295.3|207145.3|207295.3|207145.3|207281.4|207131.4|19
1640242100000|2021-12-23 06:48:20|207292.7|207142.7|207286.8|207136.8|207294.3|207144.3|207286.6|207136.6|22
1640242110000|2021-12-23 06:48:30|207287.3|207137.3|207289.1|207139.1|207294.4|207144.4|207285.9|207135.9|18
1640242120000|2021-12-23 06:48:40|207289.4|207139.4|207283.4|207133.4|207292.5|207142.5|207283.4|207133.4|15
1640242130000|2021-12-23 06:48:50|207281.3|207131.3|207283.4|207133.4|207283.4|207133.4|207281.3|207131.3|18
1640242140000|2021-12-23 06:49:00|207283|207133|207282.8|207132.8|207283.5|207133.5|207282.7|207132.7|16
1640242150000|2021-12-23 06:49:10|207282.5|207132.5|207290|207140|207291.4|207141.4|207282.5|207132.5|14
1640242160000|2021-12-23 06:49:20|207289.7|207139.7|207283.1|207133.1|207289.7|207139.7|207282.9|207132.9|14
1640242170000|2021-12-23 06:49:30|207283.4|207133.4|207284.1|207134.1|207284.1|207134.1|207282.5|207132.5|15
1640242180000|2021-12-23 06:49:40|207284|207134|207285.2|207135.2|207291.5|207141.5|207284|207134|17
1640242190000|2021-12-23 06:49:50|207285.4|207135.4|207286.2|207136.2|207287.2|207137.2|207285.4|207135.4|22
1640242200000|2021-12-23 06:50:00|207285.7|207135.7|207287.5|207137.5|207297.3|207147.3|207285.6|207135.6|23
1640242210000|2021-12-23 06:50:10|207285.6|207135.6|207284.8|207134.8|207287.9|207137.9|207283.3|207133.3|16
1640242220000|2021-12-23 06:50:20|207285.3|207135.3|207285.8|207135.8|207285.8|207135.8|207284.6|207134.6|16
1640242230000|2021-12-23 06:50:30|207285.7|207135.7|207286.4|207136.4|207289.5|207139.5|207285.7|207135.7|12
1640242240000|2021-12-23 06:50:40|207286.2|207136.2|207286.9|207136.9|207290|207140|207286.2|207136.2|16
1640242250000|2021-12-23 06:50:50|207287.3|207137.3|207289.9|207139.9|207289.9|207139.9|207281.7|207131.7|14
1640242260000|2021-12-23 06:51:00|207288.5|207138.5|207291.7|207141.7|207291.7|207141.7|207288.3|207138.3|13
1640242270000|2021-12-23 06:51:10|207283.1|207133.1|207286.9|207136.9|207286.9|207136.9|207283.1|207133.1|10
1640242280000|2021-12-23 06:51:20|207284.4|207134.4|207287.4|207137.4|207291.3|207141.3|207284.4|207134.4|11
1640242290000|2021-12-23 06:51:30|207287.3|207137.3|207282.3|207132.3|207287.6|207137.6|207282.3|207132.3|11
1640242300000|2021-12-23 06:51:40|207282.5|207132.5|207286.4|207136.4|207290.3|207140.3|207282.5|207132.5|12
1640242310000|2021-12-23 06:51:50|207286.3|207136.3|207287.2|207137.2|207296|207146|207283.8|207133.8|13
1640242320000|2021-12-23 06:52:00|207287.5|207137.5|207290.3|207140.3|207294.6|207144.6|207287|207137|11
1640242330000|2021-12-23 06:52:10|207290.5|207140.5|207288.9|207138.9|207291.2|207141.2|207288.3|207138.3|8
1640242340000|2021-12-23 06:52:20|207289.4|207139.4|207289.2|207139.2|207293.1|207143.1|207288.5|207138.5|12
1640242350000|2021-12-23 06:52:30|207286.4|207136.4|207288.9|207138.9|207296.4|207146.4|207285.4|207135.4|16
1640242360000|2021-12-23 06:52:40|207289.3|207139.3|207278.5|207128.5|207291.6|207141.6|207278.5|207128.5|16
1640242370000|2021-12-23 06:52:50|207276.3|207126.3|207274.2|207124.2|207276.6|207126.6|207272.4|207122.4|32
1640242380000|2021-12-23 06:53:00|207279.8|207129.8|207280.5|207130.5|207280.7|207130.7|207277|207127|23
1640242390000|2021-12-23 06:53:10|207280.9|207130.9|207287.5|207137.5|207300.4|207150.4|207280.1|207130.1|19
1640242400000|2021-12-23 06:53:20|207287.3|207137.3|207288.8|207138.8|207290.3|207140.3|207286.7|207136.7|20
1640242410000|2021-12-23 06:53:30|207289.4|207139.4|207292.7|207142.7|207297.8|207147.8|207288.9|207138.9|13
1640242420000|2021-12-23 06:53:40|207291.9|207141.9|207294.4|207144.4|207294.9|207144.9|207290.8|207140.8|14
1640242430000|2021-12-23 06:53:50|207291.2|207141.2|207295.1|207145.1|207299.5|207149.5|207291.2|207141.2|11
1640242440000|2021-12-23 06:54:00|207295.5|207145.5|207293.8|207143.8|207295.5|207145.5|207292.2|207142.2|8
1640242450000|2021-12-23 06:54:10|207289.3|207139.3|207291.1|207141.1|207294.3|207144.3|207289.3|207139.3|9
1640242460000|2021-12-23 06:54:20|207291.2|207141.2|207290.9|207140.9|207291.9|207141.9|207289.3|207139.3|11
1640242470000|2021-12-23 06:54:30|207290.8|207140.8|207297.2|207147.2|207299.2|207149.2|207289.5|207139.5|14
1640242480000|2021-12-23 06:54:40|207297.6|207147.6|207291.5|207141.5|207297.6|207147.6|207291.5|207141.5|16
1640242490000|2021-12-23 06:54:50|207291.8|207141.8|207294.6|207144.6|207294.6|207144.6|207291.6|207141.6|9
1640242500000|2021-12-23 06:55:00|207294.8|207144.8|207296|207146|207299.2|207149.2|207291.5|207141.5|11
1640242510000|2021-12-23 06:55:10|207296.3|207146.3|207299.9|207149.9|207301.9|207151.9|207293.9|207143.9|10
1640242520000|2021-12-23 06:55:20|207299.3|207149.3|207293|207143|207301.3|207151.3|207293|207143|15
1640242530000|2021-12-23 06:55:30|207294|207144|207295.8|207145.8|207299.4|207149.4|207293.1|207143.1|16
1640242540000|2021-12-23 06:55:40|207294.9|207144.9|207290.6|207140.6|207295.4|207145.4|207290.6|207140.6|12
1640242550000|2021-12-23 06:55:50|207290.9|207140.9|207300.8|207150.8|207301.2|207151.2|207290.9|207140.9|14
1640242560000|2021-12-23 06:56:00|207300.5|207150.5|207299.4|207149.4|207302.7|207152.7|207299.2|207149.2|13
1640242570000|2021-12-23 06:56:10|207300|207150|207299.7|207149.7|207303|207153|207298.8|207148.8|9
1640242580000|2021-12-23 06:56:20|207298.9|207148.9|207297|207147|207299.2|207149.2|207291.6|207141.6|10
1640242590000|2021-12-23 06:56:30|207297.2|207147.2|207292.3|207142.3|207297.2|207147.2|207292.3|207142.3|15
1640242600000|2021-12-23 06:56:40|207292.6|207142.6|207294|207144|207294.3|207144.3|207292.6|207142.6|11
1640242610000|2021-12-23 06:56:50|207293.6|207143.6|207303.8|207153.8|207303.8|207153.8|207291|207141|9
1640242620000|2021-12-23 06:57:00|207301.8|207151.8|207295.8|207145.8|207301.8|207151.8|207295.8|207145.8|10
1640242630000|2021-12-23 06:57:10|207295|207145|207300.6|207150.6|207302.3|207152.3|207295|207145|16
1640242640000|2021-12-23 06:57:20|207301.1|207151.1|207303.1|207153.1|207304.4|207154.4|207299.6|207149.6|17
1640242650000|2021-12-23 06:57:30|207303.4|207153.4|207303.4|207153.4|207305.9|207155.9|207303.4|207153.4|20
1640242660000|2021-12-23 06:57:40|207302.7|207152.7|207305.7|207155.7|207322.1|207172.1|207302.7|207152.7|26
1640242670000|2021-12-23 06:57:50|207306|207156|207305.7|207155.7|207307|207157|207305.5|207155.5|17
1640242680000|2021-12-23 06:58:00|207305.6|207155.6|207303.9|207153.9|207306.2|207156.2|207303.7|207153.7|20
1640242690000|2021-12-23 06:58:10|207304|207154|207354.8|207204.8|207363.2|207213.2|207303|207153|26
1640242700000|2021-12-23 06:58:20|207365.2|207215.2|207354|207204|207365.2|207215.2|207352.5|207202.5|26
1640242710000|2021-12-23 06:58:30|207354.5|207204.5|207360.1|207210.1|207362|207212|207353.8|207203.8|19
1640242720000|2021-12-23 06:58:40|207360.8|207210.8|207355.9|207205.9|207360.9|207210.9|207355.8|207205.8|15
1640242730000|2021-12-23 06:58:50|207357.2|207207.2|207348.6|207198.6|207360.4|207210.4|207348.4|207198.4|18
1640242740000|2021-12-23 06:59:00|207349.2|207199.2|207347.5|207197.5|207355.4|207205.4|207347.5|207197.5|19
1640242750000|2021-12-23 06:59:10|207346.2|207196.2|207348.7|207198.7|207357|207207|207337.1|207187.1|23
1640242760000|2021-12-23 06:59:20|207350.7|207200.7|207354.9|207204.9|207360.2|207210.2|207350.7|207200.7|21
1640242770000|2021-12-23 06:59:30|207353.2|207203.2|207357|207207|207357|207207|207348.7|207198.7|23
1640242780000|2021-12-23 06:59:40|207357.6|207207.6|207354.3|207204.3|207357.8|207207.8|207351.4|207201.4|16
1640242790000|2021-12-23 06:59:50|207355.7|207205.7|207357.8|207207.8|207358.7|207208.7|207349.1|207199.1|16
1640242800000|2021-12-23 07:00:00|207350.9|207200.9|207348.7|207198.7|207354.4|207204.4|207342.1|207192.1|21
1640242810000|2021-12-23 07:00:10|207347.6|207197.6|207334.7|207184.7|207348.5|207198.5|207326.2|207176.2|29
1640242820000|2021-12-23 07:00:20|207331.3|207181.3|207334.7|207184.7|207337.2|207187.2|207328.9|207178.9|28
1640242830000|2021-12-23 07:00:30|207331.6|207181.6|207307.3|207157.3|207335.5|207185.5|207307.3|207157.3|21
1640242840000|2021-12-23 07:00:40|207307.4|207157.4|207309.8|207159.8|207320.3|207170.3|207301.9|207151.9|32
1640242850000|2021-12-23 07:00:50|207310.1|207160.1|207310.1|207160.1|207316.8|207166.8|207302.8|207152.8|25
1640242860000|2021-12-23 07:01:00|207309.1|207159.1|207309.2|207159.2|207312.5|207162.5|207300|207150|25
1640242870000|2021-12-23 07:01:10|207310.6|207160.6|207308.6|207158.6|207312.4|207162.4|207302.1|207152.1|26
1640242880000|2021-12-23 07:01:20|207310.9|207160.9|207307.9|207157.9|207327.2|207177.2|207307.9|207157.9|28
1640242890000|2021-12-23 07:01:30|207316.4|207166.4|207326.1|207176.1|207326.1|207176.1|207309.8|207159.8|27
1640242900000|2021-12-23 07:01:40|207324.5|207174.5|207313.9|207163.9|207325.2|207175.2|207303.9|207153.9|21
1640242910000|2021-12-23 07:01:50|207311.8|207161.8|207301.2|207151.2|207313.7|207163.7|207301.2|207151.2|28
1640242920000|2021-12-23 07:02:00|207299.3|207149.3|207305.9|207155.9|207315.4|207165.4|207299|207149|23
1640242930000|2021-12-23 07:02:10|207311|207161|207299.7|207149.7|207321.4|207171.4|207299.7|207149.7|28
1640242940000|2021-12-23 07:02:20|207310.6|207160.6|207317|207167|207320.3|207170.3|207300.5|207150.5|26
1640242950000|2021-12-23 07:02:30|207309.7|207159.7|207308.3|207158.3|207311.2|207161.2|207299.6|207149.6|29
1640242960000|2021-12-23 07:02:40|207309.6|207159.6|207304.6|207154.6|207309.6|207159.6|207300.1|207150.1|24
1640242970000|2021-12-23 07:02:50|207305|207155|207303|207153|207307.9|207157.9|207299.5|207149.5|21
1640242980000|2021-12-23 07:03:00|207300.8|207150.8|207285.8|207135.8|207302.6|207152.6|207281|207131|27
1640242990000|2021-12-23 07:03:10|207288.6|207138.6|207285.4|207135.4|207296.6|207146.6|207283.5|207133.5|24
1640243000000|2021-12-23 07:03:20|207285.6|207135.6|207297|207147|207299.1|207149.1|207284.8|207134.8|25
1640243010000|2021-12-23 07:03:30|207293.6|207143.6|207290.1|207140.1|207298.4|207148.4|207282.8|207132.8|27
1640243020000|2021-12-23 07:03:40|207292.1|207142.1|207296.5|207146.5|207300.9|207150.9|207292|207142|18
1640243030000|2021-12-23 07:03:50|207297|207147|207302.8|207152.8|207302.8|207152.8|207290.9|207140.9|27
1640243040000|2021-12-23 07:04:00|207301.7|207151.7|207294.2|207144.2|207307.2|207157.2|207288.5|207138.5|26
1640243050000|2021-12-23 07:04:10|207296.8|207146.8|207297.3|207147.3|207298.4|207148.4|207290.4|207140.4|19
1640243060000|2021-12-23 07:04:20|207296.5|207146.5|207293|207143|207296.6|207146.6|207288.9|207138.9|19
1640243070000|2021-12-23 07:04:30|207292.4|207142.4|207295.5|207145.5|207302.9|207152.9|207287.3|207137.3|25
1640243080000|2021-12-23 07:04:40|207292.7|207142.7|207288.2|207138.2|207298.1|207148.1|207286.7|207136.7|18
1640243090000|2021-12-23 07:04:50|207288.3|207138.3|207288.9|207138.9|207293.7|207143.7|207286.1|207136.1|24
1640243100000|2021-12-23 07:05:00|207289.4|207139.4|207283.2|207133.2|207289.4|207139.4|207279.7|207129.7|18
1640243110000|2021-12-23 07:05:10|207282.9|207132.9|207288.8|207138.8|207289.1|207139.1|207282.4|207132.4|21
1640243120000|2021-12-23 07:05:20|207287.5|207137.5|207287.8|207137.8|207293.1|207143.1|207286.5|207136.5|13
1640243130000|2021-12-23 07:05:30|207287.3|207137.3|207288.2|207138.2|207288.2|207138.2|207286.6|207136.6|16
1640243140000|2021-12-23 07:05:40|207288.1|207138.1|207288|207138|207288.1|207138.1|207286.9|207136.9|14
1640243150000|2021-12-23 07:05:50|207287.8|207137.8|207294.4|207144.4|207295.6|207145.6|207284.4|207134.4|17
1640243160000|2021-12-23 07:06:00|207296.6|207146.6|207288.9|207138.9|207298.3|207148.3|207288.4|207138.4|22
1640243170000|2021-12-23 07:06:10|207289.3|207139.3|207290.4|207140.4|207296.4|207146.4|207288.6|207138.6|25
1640243180000|2021-12-23 07:06:20|207290.5|207140.5|207292.8|207142.8|207295.3|207145.3|207288.1|207138.1|18
1640243190000|2021-12-23 07:06:30|207288.5|207138.5|207294.9|207144.9|207300|207150|207288.5|207138.5|20
1640243200000|2021-12-23 07:06:40|207294.8|207144.8|207301.3|207151.3|207305.6|207155.6|207294.4|207144.4|16
1640243210000|2021-12-23 07:06:50|207312.4|207162.4|207291|207141|207312.4|207162.4|207291|207141|29
1640243220000|2021-12-23 07:07:00|207291.7|207141.7|207292.3|207142.3|207297.2|207147.2|207291.2|207141.2|17
1640243230000|2021-12-23 07:07:10|207292.1|207142.1|207291.4|207141.4|207292.2|207142.2|207289.7|207139.7|19
1640243240000|2021-12-23 07:07:20|207290.6|207140.6|207291.5|207141.5|207294.1|207144.1|207290.6|207140.6|12
1640243250000|2021-12-23 07:07:30|207291.9|207141.9|207293.7|207143.7|207294.7|207144.7|207291.9|207141.9|15
1640243260000|2021-12-23 07:07:40|207293.9|207143.9|207300.6|207150.6|207300.6|207150.6|207293.6|207143.6|12
1640243270000|2021-12-23 07:07:50|207299.8|207149.8|207287.9|207137.9|207299.8|207149.8|207287.9|207137.9|18
1640243280000|2021-12-23 07:08:00|207290.4|207140.4|207294.9|207144.9|207295.9|207145.9|207290.4|207140.4|19
1640243290000|2021-12-23 07:08:10|207294.3|207144.3|207293.1|207143.1|207299.8|207149.8|207292.4|207142.4|16
1640243300000|2021-12-23 07:08:20|207293.2|207143.2|207295.9|207145.9|207297.5|207147.5|207291.1|207141.1|15
1640243310000|2021-12-23 07:08:30|207296.9|207146.9|207289.8|207139.8|207296.9|207146.9|207289.8|207139.8|19
1640243320000|2021-12-23 07:08:40|207290.6|207140.6|207293.6|207143.6|207298.6|207148.6|207289.5|207139.5|21
1640243330000|2021-12-23 07:08:50|207292.4|207142.4|207302.2|207152.2|207302.2|207152.2|207292.2|207142.2|17
1640243340000|2021-12-23 07:09:00|207291.3|207141.3|207296.1|207146.1|207296.6|207146.6|207291.3|207141.3|21
1640243350000|2021-12-23 07:09:10|207296.4|207146.4|207293.2|207143.2|207296.8|207146.8|207292.3|207142.3|18
1640243360000|2021-12-23 07:09:20|207291.9|207141.9|207293.1|207143.1|207293.7|207143.7|207291.3|207141.3|20
1640243370000|2021-12-23 07:09:30|207294.1|207144.1|207284|207134|207295.6|207145.6|207265.4|207115.4|24
1640243380000|2021-12-23 07:09:40|207287.9|207137.9|207272.7|207122.7|207288.2|207138.2|207262.5|207112.5|34
1640243390000|2021-12-23 07:09:50|207272.1|207122.1|207277.1|207127.1|207281.7|207131.7|207271.2|207121.2|29
1640243400000|2021-12-23 07:10:00|207276.7|207126.7|207282.1|207132.1|207290.3|207140.3|207275|207125|23
1640243410000|2021-12-23 07:10:10|207282|207132|207281.8|207131.8|207285.6|207135.6|207279.5|207129.5|19
1640243420000|2021-12-23 07:10:20|207282.4|207132.4|207288.2|207138.2|207288.2|207138.2|207282.4|207132.4|10
1640243430000|2021-12-23 07:10:30|207288|207138|207287|207137|207294.4|207144.4|207285.6|207135.6|22
1640243440000|2021-12-23 07:10:40|207287.6|207137.6|207289.8|207139.8|207289.9|207139.9|207284.7|207134.7|21
1640243450000|2021-12-23 07:10:50|207289.6|207139.6|207287.3|207137.3|207289.6|207139.6|207287|207137|18
1640243460000|2021-12-23 07:11:00|207288.5|207138.5|207283.9|207133.9|207302.8|207152.8|207280.2|207130.2|27
1640243470000|2021-12-23 07:11:10|207284.1|207134.1|207286|207136|207288.4|207138.4|207284.1|207134.1|14
1640243480000|2021-12-23 07:11:20|207285.3|207135.3|207277.1|207127.1|207286.5|207136.5|207277.1|207127.1|26
1640243490000|2021-12-23 07:11:30|207277|207127|207283.8|207133.8|207286.5|207136.5|207274.4|207124.4|32
1640243500000|2021-12-23 07:11:40|207285.8|207135.8|207272.8|207122.8|207285.8|207135.8|207271.7|207121.7|32
1640243510000|2021-12-23 07:11:50|207273|207123|207268.9|207118.9|207279.8|207129.8|207268.5|207118.5|31
1640243520000|2021-12-23 07:12:00|207270.3|207120.3|207276.3|207126.3|207276.3|207126.3|207258.7|207108.7|28
1640243530000|2021-12-23 07:12:10|207274.9|207124.9|207277|207127|207280.1|207130.1|207268.5|207118.5|24
1640243540000|2021-12-23 07:12:20|207276.5|207126.5|207279|207129|207282.8|207132.8|207265.5|207115.5|33
1640243550000|2021-12-23 07:12:30|207272.7|207122.7|207276.7|207126.7|207282.9|207132.9|207268.6|207118.6|16
1640243560000|2021-12-23 07:12:40|207276.1|207126.1|207277.8|207127.8|207280.7|207130.7|207266.1|207116.1|19
1640243570000|2021-12-23 07:12:50|207278.2|207128.2|207279.4|207129.4|207283.9|207133.9|207270.6|207120.6|21
1640243580000|2021-12-23 07:13:00|207279|207129|207280.2|207130.2|207282.4|207132.4|207271.7|207121.7|24
1640243590000|2021-12-23 07:13:10|207279|207129|207281.9|207131.9|207281.9|207131.9|207277.4|207127.4|23
1640243600000|2021-12-23 07:13:20|207281.4|207131.4|207278.2|207128.2|207284.5|207134.5|207276|207126|26
1640243610000|2021-12-23 07:13:30|207277.7|207127.7|207284.3|207134.3|207284.3|207134.3|207272.2|207122.2|17
1640243620000|2021-12-23 07:13:40|207284.4|207134.4|207281.6|207131.6|207291.1|207141.1|207267.3|207117.3|25
1640243630000|2021-12-23 07:13:50|207281|207131|207288.6|207138.6|207289.5|207139.5|207277.8|207127.8|30
1640243640000|2021-12-23 07:14:00|207288.2|207138.2|207286.2|207136.2|207291.4|207141.4|207282.8|207132.8|25
1640243650000|2021-12-23 07:14:10|207294.8|207144.8|207288.7|207138.7|207294.8|207144.8|207286.5|207136.5|26
1640243660000|2021-12-23 07:14:20|207288.2|207138.2|207278.9|207128.9|207288.2|207138.2|207276.5|207126.5|26
1640243670000|2021-12-23 07:14:30|207279|207129|207280.8|207130.8|207281.2|207131.2|207274.7|207124.7|22
1640243680000|2021-12-23 07:14:40|207280.6|207130.6|207276.1|207126.1|207285.8|207135.8|207274.5|207124.5|19
1640243690000|2021-12-23 07:14:50|207274.9|207124.9|207278.9|207128.9|207278.9|207128.9|207270.3|207120.3|22
1640243700000|2021-12-23 07:15:00|207281.9|207131.9|207278.7|207128.7|207281.9|207131.9|207274.4|207124.4|30
1640243710000|2021-12-23 07:15:10|207278.8|207128.8|207280|207130|207289.5|207139.5|207275.7|207125.7|25
1640243720000|2021-12-23 07:15:20|207280.3|207130.3|207276.6|207126.6|207290.7|207140.7|207275.3|207125.3|23
1640243730000|2021-12-23 07:15:30|207276.2|207126.2|207274.9|207124.9|207279|207129|207263.1|207113.1|33
1640243740000|2021-12-23 07:15:40|207271.9|207121.9|207255.3|207105.3|207279.5|207129.5|207247.6|207097.6|37
1640243750000|2021-12-23 07:15:50|207255.1|207105.1|207258.9|207108.9|207263.9|207113.9|207253.4|207103.4|32
1640243760000|2021-12-23 07:16:00|207257|207107|207253.3|207103.3|207257|207107|207248.7|207098.7|29
1640243770000|2021-12-23 07:16:10|207253.4|207103.4|207250.9|207100.9|207259.9|207109.9|207249.2|207099.2|26
1640243780000|2021-12-23 07:16:20|207250.7|207100.7|207246.2|207096.2|207257.7|207107.7|207245.3|207095.3|25
1640243790000|2021-12-23 07:16:30|207248|207098|207250.8|207100.8|207263.4|207113.4|207248|207098|32
1640243800000|2021-12-23 07:16:40|207240.8|207090.8|207246.8|207096.8|207261.3|207111.3|207240.8|207090.8|35
1640243810000|2021-12-23 07:16:50|207248.5|207098.5|207266.3|207116.3|207266.4|207116.4|207245.4|207095.4|33
1640243820000|2021-12-23 07:17:00|207265.8|207115.8|207272.7|207122.7|207274.1|207124.1|207263.4|207113.4|34
1640243830000|2021-12-23 07:17:10|207272|207122|207271.4|207121.4|207273.2|207123.2|207268.8|207118.8|24
1640243840000|2021-12-23 07:17:20|207271.1|207121.1|207263.1|207113.1|207272.4|207122.4|207262.4|207112.4|24
1640243850000|2021-12-23 07:17:30|207254.4|207104.4|207263.9|207113.9|207269.2|207119.2|207253|207103|32
1640243860000|2021-12-23 07:17:40|207262.7|207112.7|207266.6|207116.6|207269.7|207119.7|207253.7|207103.7|26
1640243870000|2021-12-23 07:17:50|207264.5|207114.5|207256.3|207106.3|207267.2|207117.2|207249.6|207099.6|34
1640243880000|2021-12-23 07:18:00|207255.8|207105.8|207264.3|207114.3|207272|207122|207241|207091|34
1640243890000|2021-12-23 07:18:10|207263.6|207113.6|207230|207080|207263.6|207113.6|207226.9|207076.9|29
1640243900000|2021-12-23 07:18:20|207229.6|207079.6|207237|207087|207242.2|207092.2|207229.3|207079.3|22
1640243910000|2021-12-23 07:18:30|207235.6|207085.6|207236.2|207086.2|207237.3|207087.3|207233.9|207083.9|21
1640243920000|2021-12-23 07:18:40|207236.3|207086.3|207239.2|207089.2|207243.6|207093.6|207234.1|207084.1|25
1640243930000|2021-12-23 07:18:50|207240.7|207090.7|207236.8|207086.8|207243.6|207093.6|207236.7|207086.7|25
1640243940000|2021-12-23 07:19:00|207236.7|207086.7|207238|207088|207240|207090|207236.7|207086.7|20
1640243950000|2021-12-23 07:19:10|207238.2|207088.2|207240|207090|207243.9|207093.9|207235.1|207085.1|30
1640243960000|2021-12-23 07:19:20|207239.9|207089.9|207238.8|207088.8|207241.2|207091.2|207235.2|207085.2|29
1640243970000|2021-12-23 07:19:30|207236.7|207086.7|207239.8|207089.8|207240.2|207090.2|207236.2|207086.2|29
1640243980000|2021-12-23 07:19:40|207240.5|207090.5|207237.2|207087.2|207242.8|207092.8|207234.6|207084.6|31
1640243990000|2021-12-23 07:19:50|207237.4|207087.4|207238.6|207088.6|207241.8|207091.8|207236.7|207086.7|28
1640244000000|2021-12-23 07:20:00|207235.6|207085.6|207236.2|207086.2|207242.9|207092.9|207233.8|207083.8|32
1640244010000|2021-12-23 07:20:10|207237.1|207087.1|207224.7|207074.7|207239.6|207089.6|207212.1|207062.1|36
1640244020000|2021-12-23 07:20:20|207226.2|207076.2|207220.3|207070.3|207229.8|207079.8|207208.6|207058.6|28
1640244030000|2021-12-23 07:20:30|207222.5|207072.5|207224.6|207074.6|207227.4|207077.4|207216.9|207066.9|22
1640244040000|2021-12-23 07:20:40|207225.7|207075.7|207227.4|207077.4|207228.2|207078.2|207224.7|207074.7|13
1640244050000|2021-12-23 07:20:50|207228.6|207078.6|207227.9|207077.9|207236.6|207086.6|207222.2|207072.2|17
1640244060000|2021-12-23 07:21:00|207235.5|207085.5|207227.1|207077.1|207235.5|207085.5|207224.2|207074.2|15
1640244070000|2021-12-23 07:21:10|207227.9|207077.9|207213.6|207063.6|207227.9|207077.9|207204.4|207054.4|26
1640244080000|2021-12-23 07:21:20|207213.5|207063.5|207219.7|207069.7|207222.4|207072.4|207206.5|207056.5|29
1640244090000|2021-12-23 07:21:30|207220.8|207070.8|207224.4|207074.4|207224.4|207074.4|207219.7|207069.7|20
1640244100000|2021-12-23 07:21:40|207224.5|207074.5|207219.5|207069.5|207227.3|207077.3|207219.4|207069.4|30
1640244110000|2021-12-23 07:21:50|207220.6|207070.6|207225.9|207075.9|207227.3|207077.3|207220.6|207070.6|26
1640244120000|2021-12-23 07:22:00|207226.1|207076.1|207223.8|207073.8|207227.7|207077.7|207222.5|207072.5|18
1640244130000|2021-12-23 07:22:10|207223.3|207073.3|207196.3|207046.3|207227|207077|207190|207040|33
1640244140000|2021-12-23 07:22:20|207196|207046|207201.3|207051.3|207203.6|207053.6|207192.8|207042.8|25
1640244150000|2021-12-23 07:22:30|207203.1|207053.1|207201.7|207051.7|207205.5|207055.5|207201.4|207051.4|16
1640244160000|2021-12-23 07:22:40|207203.1|207053.1|207206.5|207056.5|207209.1|207059.1|207202.1|207052.1|17
1640244170000|2021-12-23 07:22:50|207210|207060|207210.6|207060.6|207217.7|207067.7|207204.8|207054.8|32
1640244180000|2021-12-23 07:23:00|207210|207060|207213.8|207063.8|207215.8|207065.8|207182.4|207032.4|30
1640244190000|2021-12-23 07:23:10|207213.7|207063.7|207212.4|207062.4|207214.8|207064.8|207210.4|207060.4|19
1640244200000|2021-12-23 07:23:20|207212|207062|207212.8|207062.8|207214|207064|207212|207062|23
1640244210000|2021-12-23 07:23:30|207210.5|207060.5|207213|207063|207217.1|207067.1|207207.6|207057.6|19
1640244220000|2021-12-23 07:23:40|207210.8|207060.8|207215.5|207065.5|207219|207069|207210.7|207060.7|15
1640244230000|2021-12-23 07:23:50|207209.2|207059.2|207206.4|207056.4|207212.5|207062.5|207196.2|207046.2|32
1640244240000|2021-12-23 07:24:00|207205.6|207055.6|207202|207052|207213.1|207063.1|207199.4|207049.4|32
1640244250000|2021-12-23 07:24:10|207201.6|207051.6|207208|207058|207208|207058|207193.4|207043.4|23
1640244260000|2021-12-23 07:24:20|207206.3|207056.3|207196.6|207046.6|207206.3|207056.3|207191.5|207041.5|17
1640244270000|2021-12-23 07:24:30|207203.8|207053.8|207202.4|207052.4|207205|207055|207202|207052|19
1640244280000|2021-12-23 07:24:40|207202|207052|207206.3|207056.3|207214.6|207064.6|207199|207049|33
1640244290000|2021-12-23 07:24:50|207204.9|207054.9|207213.3|207063.3|207219.3|207069.3|207199.4|207049.4|31
1640244300000|2021-12-23 07:25:00|207219.6|207069.6|207216.7|207066.7|207226.2|207076.2|207216.3|207066.3|35
1640244310000|2021-12-23 07:25:10|207216.5|207066.5|207224.3|207074.3|207225|207075|207211.5|207061.5|29
1640244320000|2021-12-23 07:25:20|207225.5|207075.5|207255.6|207105.6|207255.8|207105.8|207225|207075|33
1640244330000|2021-12-23 07:25:30|207255.2|207105.2|207239.1|207089.1|207257.5|207107.5|207236.7|207086.7|26
1640244340000|2021-12-23 07:25:40|207238.9|207088.9|207246.2|207096.2|207247|207097|207235.4|207085.4|21
1640244350000|2021-12-23 07:25:50|207244.9|207094.9|207242.6|207092.6|207249|207099|207240.2|207090.2|22
1640244360000|2021-12-23 07:26:00|207243.6|207093.6|207238.6|207088.6|207249.3|207099.3|207236.1|207086.1|33
1640244370000|2021-12-23 07:26:10|207238.2|207088.2|207250.5|207100.5|207250.5|207100.5|207232.6|207082.6|23
1640244380000|2021-12-23 07:26:20|207251.8|207101.8|207247.7|207097.7|207253.8|207103.8|207233.6|207083.6|29
1640244390000|2021-12-23 07:26:30|207246.5|207096.5|207235.6|207085.6|207246.5|207096.5|207234.1|207084.1|23
1640244400000|2021-12-23 07:26:40|207235.7|207085.7|207230.5|207080.5|207245.2|207095.2|207228.9|207078.9|33
1640244410000|2021-12-23 07:26:50|207228.2|207078.2|207251.9|207101.9|207252|207102|207227.5|207077.5|25
1640244420000|2021-12-23 07:27:00|207253|207103|207241|207091|207254.8|207104.8|207234.2|207084.2|30
1640244430000|2021-12-23 07:27:10|207240.5|207090.5|207227.8|207077.8|207244.3|207094.3|207227.8|207077.8|24
1640244440000|2021-12-23 07:27:20|207231.8|207081.8|207224.4|207074.4|207235.1|207085.1|207222.5|207072.5|27
1640244450000|2021-12-23 07:27:30|207225|207075|207232|207082|207232.1|207082.1|207219.9|207069.9|24
1640244460000|2021-12-23 07:27:40|207233.6|207083.6|207251.3|207101.3|207251.3|207101.3|207227.9|207077.9|23
1640244470000|2021-12-23 07:27:50|207252|207102|207252.5|207102.5|207253.8|207103.8|207251.3|207101.3|22
1640244480000|2021-12-23 07:28:00|207252.8|207102.8|207243.3|207093.3|207264|207114|207240.7|207090.7|28
1640244490000|2021-12-23 07:28:10|207243.7|207093.7|207238.5|207088.5|207243.7|207093.7|207235.3|207085.3|21
1640244500000|2021-12-23 07:28:20|207239.2|207089.2|207236.4|207086.4|207244.6|207094.6|207235.3|207085.3|23
1640244510000|2021-12-23 07:28:30|207235.1|207085.1|207251.8|207101.8|207251.8|207101.8|207235.1|207085.1|16
1640244520000|2021-12-23 07:28:40|207253.9|207103.9|207251.1|207101.1|207254.5|207104.5|207248.2|207098.2|21
1640244530000|2021-12-23 07:28:50|207252.3|207102.3|207256|207106|207261.7|207111.7|207250.9|207100.9|17
1640244540000|2021-12-23 07:29:00|207254|207104|207255|207105|207257.6|207107.6|207247.7|207097.7|22
1640244550000|2021-12-23 07:29:10|207256.3|207106.3|207243.6|207093.6|207256.3|207106.3|207241.5|207091.5|19
1640244560000|2021-12-23 07:29:20|207244.1|207094.1|207243.8|207093.8|207244.9|207094.9|207240.1|207090.1|21
1640244570000|2021-12-23 07:29:30|207243.4|207093.4|207247.4|207097.4|207247.4|207097.4|207238.1|207088.1|24
1640244580000|2021-12-23 07:29:40|207246|207096|207252.4|207102.4|207252.8|207102.8|207246|207096|24
1640244590000|2021-12-23 07:29:50|207252.8|207102.8|207250.3|207100.3|207252.8|207102.8|207244.6|207094.6|20
1640244600000|2021-12-23 07:30:00|207252.7|207102.7|207245.8|207095.8|207257.8|207107.8|207244.2|207094.2|29
1640244610000|2021-12-23 07:30:10|207249.3|207099.3|207230.8|207080.8|207249.3|207099.3|207229.7|207079.7|31
1640244620000|2021-12-23 07:30:20|207229.5|207079.5|207235.1|207085.1|207236.7|207086.7|207229.5|207079.5|32
1640244630000|2021-12-23 07:30:30|207234.8|207084.8|207227.1|207077.1|207234.8|207084.8|207226.4|207076.4|22
1640244640000|2021-12-23 07:30:40|207228.3|207078.3|207217.2|207067.2|207229.5|207079.5|207215.9|207065.9|27
1640244650000|2021-12-23 07:30:50|207217.4|207067.4|207223.9|207073.9|207229.9|207079.9|207207.5|207057.5|34
1640244660000|2021-12-23 07:31:00|207224.8|207074.8|207218.3|207068.3|207224.8|207074.8|207215.2|207065.2|28
1640244670000|2021-12-23 07:31:10|207217.7|207067.7|207222.9|207072.9|207228.3|207078.3|207217|207067|28
1640244680000|2021-12-23 07:31:20|207220.6|207070.6|207224.7|207074.7|207228.5|207078.5|207219.8|207069.8|17
1640244690000|2021-12-23 07:31:30|207224.8|207074.8|207226.5|207076.5|207228.6|207078.6|207221.4|207071.4|17
1640244700000|2021-12-23 07:31:40|207227.5|207077.5|207221.9|207071.9|207227.5|207077.5|207214.3|207064.3|26
1640244710000|2021-12-23 07:31:50|207221.8|207071.8|207222.6|207072.6|207224.9|207074.9|207220.8|207070.8|16
1640244720000|2021-12-23 07:32:00|207219.8|207069.8|207223.7|207073.7|207228|207078|207219.8|207069.8|15
1640244730000|2021-12-23 07:32:10|207222.7|207072.7|207223.2|207073.2|207224.4|207074.4|207222.2|207072.2|11
1640244740000|2021-12-23 07:32:20|207223.1|207073.1|207223.4|207073.4|207223.5|207073.5|207221.7|207071.7|12
1640244750000|2021-12-23 07:32:30|207219.6|207069.6|207197.3|207047.3|207219.6|207069.6|207193.1|207043.1|33
1640244760000|2021-12-23 07:32:40|207194.9|207044.9|207194.4|207044.4|207214.2|207064.2|207193.3|207043.3|28
1640244770000|2021-12-23 07:32:50|207198.8|207048.8|207213.2|207063.2|207219.2|207069.2|207193.7|207043.7|28
1640244780000|2021-12-23 07:33:00|207213.9|207063.9|207213|207063|207217|207067|207198.2|207048.2|27
1640244790000|2021-12-23 07:33:10|207210.2|207060.2|207213.1|207063.1|207219.1|207069.1|207209.8|207059.8|30
1640244800000|2021-12-23 07:33:20|207214|207064|207213.6|207063.6|207217.8|207067.8|207213.6|207063.6|18
1640244810000|2021-12-23 07:33:30|207218.9|207068.9|207214.5|207064.5|207218.9|207068.9|207213.8|207063.8|15
1640244820000|2021-12-23 07:33:40|207214.3|207064.3|207216.9|207066.9|207218.1|207068.1|207212.9|207062.9|12
1640244830000|2021-12-23 07:33:50|207216.1|207066.1|207215.7|207065.7|207216.1|207066.1|207212.3|207062.3|11
1640244840000|2021-12-23 07:34:00|207214.8|207064.8|207213.8|207063.8|207216.3|207066.3|207211.4|207061.4|23
1640244850000|2021-12-23 07:34:10|207213.4|207063.4|207202.5|207052.5|207214.1|207064.1|207202.5|207052.5|18
1640244860000|2021-12-23 07:34:20|207202.8|207052.8|207214.6|207064.6|207215.9|207065.9|207202.7|207052.7|22
1640244870000|2021-12-23 07:34:30|207213.2|207063.2|207211.7|207061.7|207213.6|207063.6|207210.2|207060.2|13
1640244880000|2021-12-23 07:34:40|207212.2|207062.2|207217|207067|207220.3|207070.3|207211.5|207061.5|15
1640244890000|2021-12-23 07:34:50|207216.2|207066.2|207213.6|207063.6|207216.2|207066.2|207206.6|207056.6|23
1640244900000|2021-12-23 07:35:00|207216.2|207066.2|207211.2|207061.2|207216.9|207066.9|207209.4|207059.4|29
1640244910000|2021-12-23 07:35:10|207215|207065|207215|207065|207217.2|207067.2|207211.6|207061.6|20
1640244920000|2021-12-23 07:35:20|207214.5|207064.5|207213.6|207063.6|207217.9|207067.9|207211.8|207061.8|19
1640244930000|2021-12-23 07:35:30|207212.1|207062.1|207218.5|207068.5|207228|207078|207211.8|207061.8|27
1640244940000|2021-12-23 07:35:40|207217.1|207067.1|207217.3|207067.3|207219.7|207069.7|207211.7|207061.7|15
1640244950000|2021-12-23 07:35:50|207216.5|207066.5|207214.6|207064.6|207216.9|207066.9|207210.8|207060.8|18
1640244960000|2021-12-23 07:36:00|207214.2|207064.2|207186.7|207036.7|207214.2|207064.2|207183.7|207033.7|29
1640244970000|2021-12-23 07:36:10|207186.5|207036.5|207186|207036|207194.3|207044.3|207186|207036|17
1640244980000|2021-12-23 07:36:20|207186.4|207036.4|207188.8|207038.8|207188.8|207038.8|207186.1|207036.1|17
1640244990000|2021-12-23 07:36:30|207188.4|207038.4|207188.8|207038.8|207189.1|207039.1|207183.4|207033.4|16
1640245000000|2021-12-23 07:36:40|207188.3|207038.3|207181.3|207031.3|207193.5|207043.5|207180.3|207030.3|20
1640245010000|2021-12-23 07:36:50|207181.4|207031.4|207185.1|207035.1|207185.1|207035.1|207181.2|207031.2|18
1640245020000|2021-12-23 07:37:00|207185.9|207035.9|207183.9|207033.9|207185.9|207035.9|207179.7|207029.7|22
1640245030000|2021-12-23 07:37:10|207184.5|207034.5|207183|207033|207184.5|207034.5|207182.7|207032.7|15
1640245040000|2021-12-23 07:37:20|207182.7|207032.7|207187.8|207037.8|207187.8|207037.8|207182.7|207032.7|14
1640245050000|2021-12-23 07:37:30|207187.2|207037.2|207185.8|207035.8|207189|207039|207184.5|207034.5|19
1640245060000|2021-12-23 07:37:40|207186|207036|207182|207032|207188.7|207038.7|207180.7|207030.7|15
1640245070000|2021-12-23 07:37:50|207181.4|207031.4|207177.9|207027.9|207185.1|207035.1|207177.9|207027.9|14
1640245080000|2021-12-23 07:38:00|207178.7|207028.7|207181.2|207031.2|207181.7|207031.7|207176.6|207026.6|25
1640245090000|2021-12-23 07:38:10|207182.7|207032.7|207179.6|207029.6|207183.7|207033.7|207179.5|207029.5|16
1640245100000|2021-12-23 07:38:20|207179.9|207029.9|207187.9|207037.9|207187.9|207037.9|207175.9|207025.9|20
1640245110000|2021-12-23 07:38:30|207189.4|207039.4|207180.8|207030.8|207189.4|207039.4|207175.6|207025.6|17
1640245120000|2021-12-23 07:38:40|207180.3|207030.3|207182.6|207032.6|207185.1|207035.1|207180.3|207030.3|20
1640245130000|2021-12-23 07:38:50|207182.2|207032.2|207175.1|207025.1|207182.9|207032.9|207173.7|207023.7|19
1640245140000|2021-12-23 07:39:00|207175.6|207025.6|207186.2|207036.2|207187.2|207037.2|207174.3|207024.3|20
1640245150000|2021-12-23 07:39:10|207185.5|207035.5|207183.6|207033.6|207186.1|207036.1|207178.1|207028.1|26
1640245160000|2021-12-23 07:39:20|207185.6|207035.6|207180.9|207030.9|207187.5|207037.5|207180.9|207030.9|16
1640245170000|2021-12-23 07:39:30|207182.9|207032.9|207188.9|207038.9|207190.6|207040.6|207182|207032|22
1640245180000|2021-12-23 07:39:40|207186.7|207036.7|207185.2|207035.2|207190.2|207040.2|207182.9|207032.9|16
1640245190000|2021-12-23 07:39:50|207184.9|207034.9|207186.6|207036.6|207193.5|207043.5|207175|207025|18
1640245200000|2021-12-23 07:40:00|207186.9|207036.9|207190.3|207040.3|207191.4|207041.4|207180.5|207030.5|23
1640245210000|2021-12-23 07:40:10|207189.3|207039.3|207213.1|207063.1|207218.3|207068.3|207189.2|207039.2|30
1640245220000|2021-12-23 07:40:20|207211.8|207061.8|207215|207065|207216.9|207066.9|207211.7|207061.7|16
1640245230000|2021-12-23 07:40:30|207215.7|207065.7|207218|207068|207218|207068|207213.7|207063.7|15
1640245240000|2021-12-23 07:40:40|207218.2|207068.2|207216.9|207066.9|207219.1|207069.1|207216.6|207066.6|11
1640245250000|2021-12-23 07:40:50|207213.7|207063.7|207215.5|207065.5|207215.5|207065.5|207201.2|207051.2|25
1640245260000|2021-12-23 07:41:00|207215.1|207065.1|207218.1|207068.1|207221.1|207071.1|207214.5|207064.5|14
1640245270000|2021-12-23 07:41:10|207216.9|207066.9|207216.7|207066.7|207220|207070|207216.5|207066.5|14
1640245280000|2021-12-23 07:41:20|207216.4|207066.4|207215.3|207065.3|207217.5|207067.5|207214.9|207064.9|11
1640245290000|2021-12-23 07:41:30|207215.8|207065.8|207215.9|207065.9|207216.1|207066.1|207215.3|207065.3|9
1640245300000|2021-12-23 07:41:40|207216|207066|207209.6|207059.6|207216|207066|207209.1|207059.1|14
1640245310000|2021-12-23 07:41:50|207210.3|207060.3|207212.1|207062.1|207212.1|207062.1|207209.4|207059.4|8
1640245320000|2021-12-23 07:42:00|207212.3|207062.3|207216.5|207066.5|207224.7|207074.7|207212.3|207062.3|16
1640245330000|2021-12-23 07:42:10|207216.7|207066.7|207213.8|207063.8|207217|207067|207212.6|207062.6|13
1640245340000|2021-12-23 07:42:20|207214.3|207064.3|207213.5|207063.5|207219.6|207069.6|207212|207062|20
1640245350000|2021-12-23 07:42:30|207213.7|207063.7|207214.1|207064.1|207219.4|207069.4|207213|207063|19
1640245360000|2021-12-23 07:42:40|207210.8|207060.8|207213.6|207063.6|207213.6|207063.6|207209.7|207059.7|16
1640245370000|2021-12-23 07:42:50|207211.8|207061.8|207207.1|207057.1|207214.2|207064.2|207205.1|207055.1|9
1640245380000|2021-12-23 07:43:00|207206.3|207056.3|207209.5|207059.5|207209.5|207059.5|207204.6|207054.6|6
1640245390000|2021-12-23 07:43:10|207204.3|207054.3|207208.5|207058.5|207215.5|207065.5|207197.1|207047.1|16
1640245400000|2021-12-23 07:43:20|207210.9|207060.9|207208.2|207058.2|207211.3|207061.3|207204.5|207054.5|18
1640245410000|2021-12-23 07:43:30|207207.1|207057.1|207217.3|207067.3|207217.3|207067.3|207206.2|207056.2|14
1640245420000|2021-12-23 07:43:40|207215.9|207065.9|207216.3|207066.3|207217.3|207067.3|207209.1|207059.1|12
1640245430000|2021-12-23 07:43:50|207215.4|207065.4|207213.5|207063.5|207215.7|207065.7|207212|207062|14
1640245440000|2021-12-23 07:44:00|207212.9|207062.9|207213.4|207063.4|207215.1|207065.1|207208.7|207058.7|18
1640245450000|2021-12-23 07:44:10|207212.9|207062.9|207198.7|207048.7|207222.9|207072.9|207198.7|207048.7|22
1640245460000|2021-12-23 07:44:20|207198.6|207048.6|207210.5|207060.5|207215.7|207065.7|207194|207044|20
1640245470000|2021-12-23 07:44:30|207210.4|207060.4|207207.3|207057.3|207210.4|207060.4|207203.7|207053.7|9
1640245480000|2021-12-23 07:44:40|207207|207057|207206.8|207056.8|207208.9|207058.9|207205.4|207055.4|15
1640245490000|2021-12-23 07:44:50|207206.3|207056.3|207210.5|207060.5|207215.4|207065.4|207206.3|207056.3|21
1640245500000|2021-12-23 07:45:00|207209.8|207059.8|207214.3|207064.3|207214.9|207064.9|207200.7|207050.7|24
1640245510000|2021-12-23 07:45:10|207214.4|207064.4|207211|207061|207217.6|207067.6|207207.4|207057.4|16
1640245520000|2021-12-23 07:45:20|207210.8|207060.8|207211.8|207061.8|207212.9|207062.9|207200.4|207050.4|18
1640245530000|2021-12-23 07:45:30|207211.1|207061.1|207210.3|207060.3|207212.5|207062.5|207205.7|207055.7|16
1640245540000|2021-12-23 07:45:40|207210.2|207060.2|207211.9|207061.9|207215.8|207065.8|207187.6|207037.6|23
1640245550000|2021-12-23 07:45:50|207212.1|207062.1|207211|207061|207216.3|207066.3|207207.9|207057.9|19
1640245560000|2021-12-23 07:46:00|207210.3|207060.3|207209.9|207059.9|207211.9|207061.9|207207.1|207057.1|17
1640245570000|2021-12-23 07:46:10|207209.7|207059.7|207212.1|207062.1|207212.8|207062.8|207208.1|207058.1|16
1640245580000|2021-12-23 07:46:20|207211.9|207061.9|207212.6|207062.6|207213.9|207063.9|207211.1|207061.1|16
1640245590000|2021-12-23 07:46:30|207212.7|207062.7|207211.2|207061.2|207215.8|207065.8|207211.2|207061.2|12
1640245600000|2021-12-23 07:46:40|207211.4|207061.4|207191.3|207041.3|207211.9|207061.9|207177.2|207027.2|25
1640245610000|2021-12-23 07:46:50|207188.7|207038.7|207189.3|207039.3|207194.2|207044.2|207179.4|207029.4|17
1640245620000|2021-12-23 07:47:00|207187.5|207037.5|207188.4|207038.4|207192.6|207042.6|207185.8|207035.8|15
1640245630000|2021-12-23 07:47:10|207188.5|207038.5|207197.4|207047.4|207199|207049|207171.7|207021.7|21
1640245640000|2021-12-23 07:47:20|207194.9|207044.9|207192.9|207042.9|207197.9|207047.9|207191.7|207041.7|14
1640245650000|2021-12-23 07:47:30|207193.6|207043.6|207195.5|207045.5|207201.8|207051.8|207185.6|207035.6|16
1640245660000|2021-12-23 07:47:40|207195.7|207045.7|207186.5|207036.5|207195.7|207045.7|207184.9|207034.9|17
1640245670000|2021-12-23 07:47:50|207184.8|207034.8|207185.1|207035.1|207197.6|207047.6|207183|207033|27
1640245680000|2021-12-23 07:48:00|207182.4|207032.4|207182.3|207032.3|207200.2|207050.2|207171.5|207021.5|26
1640245690000|2021-12-23 07:48:10|207177.2|207027.2|207181.2|207031.2|207182.1|207032.1|207176.2|207026.2|18
1640245700000|2021-12-23 07:48:20|207180.9|207030.9|207180.4|207030.4|207181.4|207031.4|207175.1|207025.1|10
1640245710000|2021-12-23 07:48:30|207180.6|207030.6|207179|207029|207183.1|207033.1|207174|207024|15
1640245720000|2021-12-23 07:48:40|207178.7|207028.7|207181.9|207031.9|207184.7|207034.7|207178.7|207028.7|10
1640245730000|2021-12-23 07:48:50|207181|207031|207184.1|207034.1|207185.3|207035.3|207177.5|207027.5|14
1640245740000|2021-12-23 07:49:00|207185|207035|207179.3|207029.3|207185|207035|207174.5|207024.5|27
1640245750000|2021-12-23 07:49:10|207179.5|207029.5|207173.4|207023.4|207180.1|207030.1|207167.4|207017.4|18
1640245760000|2021-12-23 07:49:20|207172.6|207022.6|207180.2|207030.2|207181.1|207031.1|207167.3|207017.3|20
1640245770000|2021-12-23 07:49:30|207180.6|207030.6|207172.9|207022.9|207182.1|207032.1|207170.1|207020.1|23
1640245780000|2021-12-23 07:49:40|207172.3|207022.3|207172.5|207022.5|207183|207033|207172|207022|21
1640245790000|2021-12-23 07:49:50|207173.9|207023.9|207202.8|207052.8|207221.7|207071.7|207171.4|207021.4|30
1640245800000|2021-12-23 07:50:00|207204.1|207054.1|207216.5|207066.5|207224.7|207074.7|207200.1|207050.1|32
1640245810000|2021-12-23 07:50:10|207214.1|207064.1|207207.1|207057.1|207214.1|207064.1|207204|207054|13
1640245820000|2021-12-23 07:50:20|207206.9|207056.9|207207.4|207057.4|207213.2|207063.2|207204.2|207054.2|20
1640245830000|2021-12-23 07:50:30|207208|207058|207215.5|207065.5|207218|207068|207205.8|207055.8|21
1640245840000|2021-12-23 07:50:40|207214.9|207064.9|207222.4|207072.4|207224.3|207074.3|207212.8|207062.8|20
1640245850000|2021-12-23 07:50:50|207221|207071|207215.4|207065.4|207221|207071|207214.3|207064.3|20
1640245860000|2021-12-23 07:51:00|207215.2|207065.2|207219.1|207069.1|207219.6|207069.6|207212.4|207062.4|19
1640245870000|2021-12-23 07:51:10|207218|207068|207212.8|207062.8|207218|207068|207212.4|207062.4|17
1640245880000|2021-12-23 07:51:20|207213.7|207063.7|207214.1|207064.1|207214.1|207064.1|207211.2|207061.2|15
1640245890000|2021-12-23 07:51:30|207235.3|207085.3|207220.3|207070.3|207235.3|207085.3|207213.9|207063.9|16
1640245900000|2021-12-23 07:51:40|207222.3|207072.3|207216.5|207066.5|207222.3|207072.3|207213.4|207063.4|17
1640245910000|2021-12-23 07:51:50|207216.3|207066.3|207208.7|207058.7|207220.5|207070.5|207208.7|207058.7|25
1640245920000|2021-12-23 07:52:00|207209.6|207059.6|207205.8|207055.8|207216.2|207066.2|207205.8|207055.8|25
1640245930000|2021-12-23 07:52:10|207206.8|207056.8|207210.3|207060.3|207224|207074|207205.2|207055.2|18
1640245940000|2021-12-23 07:52:20|207210|207060|207215.5|207065.5|207217.2|207067.2|207208|207058|13
1640245950000|2021-12-23 07:52:30|207209.8|207059.8|207212|207062|207214.2|207064.2|207206.7|207056.7|16
1640245960000|2021-12-23 07:52:40|207213.2|207063.2|207219.5|207069.5|207225|207075|207212.5|207062.5|12
1640245970000|2021-12-23 07:52:50|207218.8|207068.8|207218.3|207068.3|207219.4|207069.4|207217.2|207067.2|11
1640245980000|2021-12-23 07:53:00|207220.6|207070.6|207218|207068|207220.6|207070.6|207214.9|207064.9|7
1640245990000|2021-12-23 07:53:10|207217.4|207067.4|207218.3|207068.3|207228.3|207078.3|207217.3|207067.3|12
1640246000000|2021-12-23 07:53:20|207218.6|207068.6|207219.6|207069.6|207220.8|207070.8|207217.1|207067.1|9
1640246010000|2021-12-23 07:53:30|207219|207069|207211.3|207061.3|207219|207069|207211.3|207061.3|10
1640246020000|2021-12-23 07:53:40|207212.5|207062.5|207205.1|207055.1|207217.9|207067.9|207195.7|207045.7|18
1640246030000|2021-12-23 07:53:50|207223.5|207073.5|207214.8|207064.8|207223.5|207073.5|207213|207063|17
1640246040000|2021-12-23 07:54:00|207213.6|207063.6|207220.6|207070.6|207224.9|207074.9|207203.6|207053.6|27
1640246050000|2021-12-23 07:54:10|207218.3|207068.3|207210.6|207060.6|207221|207071|207210.6|207060.6|15
1640246060000|2021-12-23 07:54:20|207212.5|207062.5|207226|207076|207226|207076|207209.4|207059.4|13
1640246070000|2021-12-23 07:54:30|207225.1|207075.1|207217|207067|207225.1|207075.1|207216.7|207066.7|11
1640246080000|2021-12-23 07:54:40|207218.8|207068.8|207219.6|207069.6|207219.6|207069.6|207215|207065|13
1640246090000|2021-12-23 07:54:50|207218|207068|207210.9|207060.9|207222.2|207072.2|207209.1|207059.1|25
1640246100000|2021-12-23 07:55:00|207209.8|207059.8|207208|207058|207213.6|207063.6|207205.6|207055.6|20
1640246110000|2021-12-23 07:55:10|207207.8|207057.8|207190.6|207040.6|207212.9|207062.9|207186|207036|20
1640246120000|2021-12-23 07:55:20|207188.5|207038.5|207190.4|207040.4|207191.9|207041.9|207186|207036|15
1640246130000|2021-12-23 07:55:30|207191.2|207041.2|207193.1|207043.1|207196.8|207046.8|207190.6|207040.6|9
1640246140000|2021-12-23 07:55:40|207193.5|207043.5|207196.7|207046.7|207196.7|207046.7|207193.5|207043.5|7
1640246150000|2021-12-23 07:55:50|207192.8|207042.8|207211.5|207061.5|207215.1|207065.1|207192.7|207042.7|24
1640246160000|2021-12-23 07:56:00|207207.4|207057.4|207210.4|207060.4|207216.1|207066.1|207205.8|207055.8|25
1640246170000|2021-12-23 07:56:10|207211.8|207061.8|207198.5|207048.5|207215.7|207065.7|207198.5|207048.5|23
1640246180000|2021-12-23 07:56:20|207198.1|207048.1|207200.8|207050.8|207206.7|207056.7|207198.1|207048.1|23
1640246190000|2021-12-23 07:56:30|207201.4|207051.4|207204.5|207054.5|207210.4|207060.4|207199.7|207049.7|21
1640246200000|2021-12-23 07:56:40|207203.9|207053.9|207206.1|207056.1|207210|207060|207196.8|207046.8|24
1640246210000|2021-12-23 07:56:50|207205.7|207055.7|207247.5|207097.5|207248.5|207098.5|207205.7|207055.7|27
1640246220000|2021-12-23 07:57:00|207246.3|207096.3|207251.6|207101.6|207256|207106|207242.7|207092.7|26
1640246230000|2021-12-23 07:57:10|207245.1|207095.1|207249.7|207099.7|207253.9|207103.9|207245|207095|27
1640246240000|2021-12-23 07:57:20|207250.8|207100.8|207245.6|207095.6|207250.8|207100.8|207239.4|207089.4|18
1640246250000|2021-12-23 07:57:30|207245.7|207095.7|207243|207093|207247.8|207097.8|207242.8|207092.8|20
1640246260000|2021-12-23 07:57:40|207239.4|207089.4|207248.7|207098.7|207248.8|207098.8|207239|207089|17
1640246270000|2021-12-23 07:57:50|207249.1|207099.1|207244.3|207094.3|207256.8|207106.8|207244.3|207094.3|22
1640246280000|2021-12-23 07:58:00|207245.5|207095.5|207239.5|207089.5|207250|207100|207234.1|207084.1|28
1640246290000|2021-12-23 07:58:10|207240.2|207090.2|207220.3|207070.3|207242.7|207092.7|207214.9|207064.9|29
1640246300000|2021-12-23 07:58:20|207221|207071|207217.9|207067.9|207221.9|207071.9|207214.4|207064.4|24
1640246310000|2021-12-23 07:58:30|207219.2|207069.2|207221.2|207071.2|207228.7|207078.7|207219.2|207069.2|30
1640246320000|2021-12-23 07:58:40|207214.7|207064.7|207221.9|207071.9|207227.6|207077.6|207214.7|207064.7|30
1640246330000|2021-12-23 07:58:50|207221.6|207071.6|207218|207068|207222|207072|207209|207059|34
1640246340000|2021-12-23 07:59:00|207215.9|207065.9|207219.1|207069.1|207219.6|207069.6|207205.8|207055.8|31
1640246350000|2021-12-23 07:59:10|207216.9|207066.9|207222.7|207072.7|207225.7|207075.7|207210.3|207060.3|27
1640246360000|2021-12-23 07:59:20|207223.2|207073.2|207220.8|207070.8|207226.1|207076.1|207213.7|207063.7|24
1640246370000|2021-12-23 07:59:30|207221.4|207071.4|207218.1|207068.1|207222.3|207072.3|207215.5|207065.5|27
1640246380000|2021-12-23 07:59:40|207217.2|207067.2|207220.7|207070.7|207232.4|207082.4|207215|207065|28
1640246390000|2021-12-23 07:59:50|207219.5|207069.5|207221.6|207071.6|207225.5|207075.5|207219.3|207069.3|20
1640246400000|2021-12-23 08:00:00|207221.5|207071.5|207192.6|207042.6|207227.2|207077.2|207192.6|207042.6|35
1640246410000|2021-12-23 08:00:10|207187.3|207037.3|207184.5|207034.5|207187.8|207037.8|207178.3|207028.3|39
1640246420000|2021-12-23 08:00:20|207181.2|207031.2|207162.8|207012.8|207186.1|207036.1|207156.3|207006.3|39
1640246430000|2021-12-23 08:00:30|207163.1|207013.1|207149|206999|207169.1|207019.1|207144.8|206994.8|37
1640246440000|2021-12-23 08:00:40|207148.2|206998.2|207154.2|207004.2|207157.5|207007.5|207135.4|206985.4|36
1640246450000|2021-12-23 08:00:50|207145.6|206995.6|207134.5|206984.5|207158.7|207008.7|207134.1|206984.1|34
1640246460000|2021-12-23 08:01:00|207136|206986|207138.5|206988.5|207142.4|206992.4|207132.1|206982.1|33
1640246470000|2021-12-23 08:01:10|207138.1|206988.1|207133.8|206983.8|207138.1|206988.1|207129.5|206979.5|30
1640246480000|2021-12-23 08:01:20|207134.2|206984.2|207132.1|206982.1|207136.2|206986.2|207131.2|206981.2|33
1640246490000|2021-12-23 08:01:30|207132.3|206982.3|207132.5|206982.5|207136.2|206986.2|207132.3|206982.3|33
1640246500000|2021-12-23 08:01:40|207132.4|206982.4|207106.5|206956.5|207137.5|206987.5|207104.2|206954.2|36
1640246510000|2021-12-23 08:01:50|207101.4|206951.4|207102.2|206952.2|207105.4|206955.4|207089.6|206939.6|35
1640246520000|2021-12-23 08:02:00|207101.2|206951.2|207093.7|206943.7|207101.3|206951.3|207089.4|206939.4|35
1640246530000|2021-12-23 08:02:10|207091.8|206941.8|207094.5|206944.5|207098.7|206948.7|207088.1|206938.1|30
1640246540000|2021-12-23 08:02:20|207094.4|206944.4|207097|206947|207106.6|206956.6|207093.5|206943.5|28
1640246550000|2021-12-23 08:02:30|207097.9|206947.9|207100.1|206950.1|207101|206951|207085.2|206935.2|20
1640246560000|2021-12-23 08:02:40|207098.6|206948.6|207099.2|206949.2|207104.4|206954.4|207097.6|206947.6|14
1640246570000|2021-12-23 08:02:50|207099.5|206949.5|207092.5|206942.5|207099.5|206949.5|207087.3|206937.3|30
1640246580000|2021-12-23 08:03:00|207089.9|206939.9|207091.7|206941.7|207099.2|206949.2|207089.9|206939.9|34
1640246590000|2021-12-23 08:03:10|207092|206942|207093.7|206943.7|207094.5|206944.5|207091|206941|29
1640246600000|2021-12-23 08:03:20|207093.8|206943.8|207089.3|206939.3|207093.9|206943.9|207089|206939|29
1640246610000|2021-12-23 08:03:30|207090.8|206940.8|207089|206939|207091.1|206941.1|207089|206939|19
1640246620000|2021-12-23 08:03:40|207089.3|206939.3|207088.7|206938.7|207089.6|206939.6|207088.7|206938.7|15
1640246630000|2021-12-23 08:03:50|207088.2|206938.2|207075.1|206925.1|207088.4|206938.4|207068.9|206918.9|27
1640246640000|2021-12-23 08:04:00|207074.9|206924.9|207072.7|206922.7|207076.3|206926.3|207072.6|206922.6|24
1640246650000|2021-12-23 08:04:10|207072.1|206922.1|207072.5|206922.5|207073.6|206923.6|207070.7|206920.7|20
1640246660000|2021-12-23 08:04:20|207073.5|206923.5|207072|206922|207073.5|206923.5|207071.4|206921.4|22
1640246670000|2021-12-23 08:04:30|207070.5|206920.5|207073.1|206923.1|207076.1|206926.1|207070.5|206920.5|25
1640246680000|2021-12-23 08:04:40|207073.5|206923.5|207069.4|206919.4|207073.8|206923.8|207067.5|206917.5|21
1640246690000|2021-12-23 08:04:50|207069.8|206919.8|207074.2|206924.2|207074.6|206924.6|207069.1|206919.1|23
1640246700000|2021-12-23 08:05:00|207114.9|206964.9|207110.3|206960.3|207121.9|206971.9|207100.1|206950.1|39
1640246710000|2021-12-23 08:05:10|207110.6|206960.6|207100.5|206950.5|207110.6|206960.6|207098.8|206948.8|36
1640246720000|2021-12-23 08:05:20|207101.5|206951.5|207102.2|206952.2|207103.5|206953.5|207099.5|206949.5|31
1640246730000|2021-12-23 08:05:30|207102.5|206952.5|207103.1|206953.1|207106.5|206956.5|207100.3|206950.3|31
1640246740000|2021-12-23 08:05:40|207102.7|206952.7|207104.5|206954.5|207105.1|206955.1|207102.3|206952.3|25
1640246750000|2021-12-23 08:05:50|207101.6|206951.6|207097.5|206947.5|207102.8|206952.8|207096|206946|24
1640246760000|2021-12-23 08:06:00|207097|206947|207098.6|206948.6|207101.4|206951.4|207096.7|206946.7|26
1640246770000|2021-12-23 08:06:10|207098.4|206948.4|207096.1|206946.1|207098.5|206948.5|207096.1|206946.1|23
1640246780000|2021-12-23 08:06:20|207096|206946|207094.9|206944.9|207096.4|206946.4|207092.9|206942.9|21
1640246790000|2021-12-23 08:06:30|207094.6|206944.6|207099.7|206949.7|207100.5|206950.5|207094.6|206944.6|27
1640246800000|2021-12-23 08:06:40|207099.6|206949.6|207097.9|206947.9|207099.6|206949.6|207097.2|206947.2|23
1640246810000|2021-12-23 08:06:50|207097.4|206947.4|207097.9|206947.9|207098|206948|207096.3|206946.3|26
1640246820000|2021-12-23 08:07:00|207098|206948|207102|206952|207104.2|206954.2|207096.9|206946.9|27
1640246830000|2021-12-23 08:07:10|207104|206954|207101.4|206951.4|207104|206954|207100.1|206950.1|26
1640246840000|2021-12-23 08:07:20|207101.5|206951.5|207101.5|206951.5|207101.5|206951.5|207099.9|206949.9|22
1640246850000|2021-12-23 08:07:30|207100.9|206950.9|207101.9|206951.9|207102.8|206952.8|207099.7|206949.7|28
1640246860000|2021-12-23 08:07:40|207103|206953|207100.7|206950.7|207103|206953|207098.9|206948.9|21
1640246870000|2021-12-23 08:07:50|207100.3|206950.3|207101.5|206951.5|207101.7|206951.7|207098.9|206948.9|19
1640246880000|2021-12-23 08:08:00|207101.3|206951.3|207097.7|206947.7|207102.1|206952.1|207097.5|206947.5|27
1640246890000|2021-12-23 08:08:10|207098.8|206948.8|207098.3|206948.3|207099.5|206949.5|207097.1|206947.1|23
1640246900000|2021-12-23 08:08:20|207097.9|206947.9|207100.4|206950.4|207101.6|206951.6|207097.8|206947.8|24
1640246910000|2021-12-23 08:08:30|207100.5|206950.5|207097.8|206947.8|207101.5|206951.5|207096.3|206946.3|23
1640246920000|2021-12-23 08:08:40|207098.8|206948.8|207095.9|206945.9|207099.1|206949.1|207095.7|206945.7|10
1640246930000|2021-12-23 08:08:50|207095.8|206945.8|207096|206946|207096.8|206946.8|207095.7|206945.7|13
1640246940000|2021-12-23 08:09:00|207095.9|206945.9|207094.8|206944.8|207099.2|206949.2|207094|206944|16
1640246950000|2021-12-23 08:09:10|207096|206946|207097.9|206947.9|207097.9|206947.9|207093.6|206943.6|19
1640246960000|2021-12-23 08:09:20|207099.5|206949.5|207090.5|206940.5|207099.5|206949.5|207090.5|206940.5|16
1640246970000|2021-12-23 08:09:30|207089.9|206939.9|207093|206943|207099.2|206949.2|207089.9|206939.9|16
1640246980000|2021-12-23 08:09:40|207092.8|206942.8|207091.9|206941.9|207093.9|206943.9|207090.8|206940.8|12
1640246990000|2021-12-23 08:09:50|207092.2|206942.2|207089.1|206939.1|207093.1|206943.1|207088.6|206938.6|10
1640247000000|2021-12-23 08:10:00|207085.9|206935.9|207094.8|206944.8|207095.7|206945.7|207085.9|206935.9|30
1640247010000|2021-12-23 08:10:10|207095.8|206945.8|207093.8|206943.8|207096.6|206946.6|207090.5|206940.5|22
1640247020000|2021-12-23 08:10:20|207093.7|206943.7|207094.8|206944.8|207098.4|206948.4|207093.4|206943.4|25
1640247030000|2021-12-23 08:10:30|207094.6|206944.6|207103|206953|207124.4|206974.4|207093.4|206943.4|33
1640247040000|2021-12-23 08:10:40|207100.2|206950.2|207095.9|206945.9|207106.5|206956.5|207094.6|206944.6|33
1640247050000|2021-12-23 08:10:50|207097|206947|207089.9|206939.9|207099.2|206949.2|207085.7|206935.7|29
1640247060000|2021-12-23 08:11:00|207092.8|206942.8|207094.3|206944.3|207109|206959|207089.1|206939.1|34
1640247070000|2021-12-23 08:11:10|207098.2|206948.2|207092.9|206942.9|207099.6|206949.6|207091.3|206941.3|33
1640247080000|2021-12-23 08:11:20|207092.8|206942.8|207095.9|206945.9|207099.7|206949.7|207092.8|206942.8|30
1640247090000|2021-12-23 08:11:30|207099|206949|207095|206945|207099.2|206949.2|207094.5|206944.5|24
1640247100000|2021-12-23 08:11:40|207094|206944|207092.1|206942.1|207095.3|206945.3|207090.4|206940.4|30
1640247110000|2021-12-23 08:11:50|207092|206942|207095.6|206945.6|207098|206948|207090.7|206940.7|27
1640247120000|2021-12-23 08:12:00|207095.9|206945.9|207101.8|206951.8|207101.8|206951.8|207092.6|206942.6|28
1640247130000|2021-12-23 08:12:10|207100.4|206950.4|207096.8|206946.8|207104.3|206954.3|207094.8|206944.8|23
1640247140000|2021-12-23 08:12:20|207097|206947|207095.2|206945.2|207099.3|206949.3|207094.1|206944.1|21
1640247150000|2021-12-23 08:12:30|207095.1|206945.1|207090.3|206940.3|207095.1|206945.1|207090.3|206940.3|20
1640247160000|2021-12-23 08:12:40|207090|206940|207089.5|206939.5|207095.2|206945.2|207089.5|206939.5|30
1640247170000|2021-12-23 08:12:50|207089.4|206939.4|207097.2|206947.2|207097.2|206947.2|207089.2|206939.2|27
1640247180000|2021-12-23 08:13:00|207096.4|206946.4|207095.8|206945.8|207097.7|206947.7|207090.6|206940.6|19
1640247190000|2021-12-23 08:13:10|207095.9|206945.9|207096.4|206946.4|207096.4|206946.4|207094.5|206944.5|18
1640247200000|2021-12-23 08:13:20|207096.2|206946.2|207096.2|206946.2|207099.2|206949.2|207093.3|206943.3|17
1640247210000|2021-12-23 08:13:30|207097.6|206947.6|207097.2|206947.2|207097.8|206947.8|207094.8|206944.8|20
1640247220000|2021-12-23 08:13:40|207097.6|206947.6|207092|206942|207097.6|206947.6|207091|206941|21
1640247230000|2021-12-23 08:13:50|207092.5|206942.5|207093.5|206943.5|207094.8|206944.8|207090.9|206940.9|21
1640247240000|2021-12-23 08:14:00|207092.9|206942.9|207095.9|206945.9|207098.1|206948.1|207088|206938|26
1640247250000|2021-12-23 08:14:10|207094.7|206944.7|207093.2|206943.2|207097.6|206947.6|207093.2|206943.2|22
1640247260000|2021-12-23 08:14:20|207093.5|206943.5|207097.2|206947.2|207098.4|206948.4|207093.1|206943.1|17
1640247270000|2021-12-23 08:14:30|207096.7|206946.7|207094.5|206944.5|207098|206948|207094.4|206944.4|15
1640247280000|2021-12-23 08:14:40|207095|206945|207097.7|206947.7|207097.7|206947.7|207093.9|206943.9|11
1640247290000|2021-12-23 08:14:50|207098.3|206948.3|207097.3|206947.3|207099.4|206949.4|207094.5|206944.5|20
1640247300000|2021-12-23 08:15:00|207096.1|206946.1|207098.1|206948.1|207100.4|206950.4|207095|206945|20
1640247310000|2021-12-23 08:15:10|207097.9|206947.9|207098.6|206948.6|207099.5|206949.5|207095.2|206945.2|26
1640247320000|2021-12-23 08:15:20|207098.5|206948.5|207152.4|207002.4|207167.3|207017.3|207097.1|206947.1|38
1640247330000|2021-12-23 08:15:30|207152.8|207002.8|207149.1|206999.1|207162|207012|207148.1|206998.1|35
1640247340000|2021-12-23 08:15:40|207148.3|206998.3|207136.7|206986.7|207150.6|207000.6|207136.7|206986.7|39
1640247350000|2021-12-23 08:15:50|207135.8|206985.8|207142.9|206992.9|207149|206999|207135.8|206985.8|36
1640247360000|2021-12-23 08:16:00|207143.5|206993.5|207138.3|206988.3|207151.7|207001.7|207138.3|206988.3|32
1640247370000|2021-12-23 08:16:10|207140.5|206990.5|207143.6|206993.6|207147.9|206997.9|207135.8|206985.8|36
1640247380000|2021-12-23 08:16:20|207143.1|206993.1|207124.3|206974.3|207149.2|206999.2|207122.4|206972.4|28
1640247390000|2021-12-23 08:16:30|207126.4|206976.4|207127.3|206977.3|207127.4|206977.4|207120.9|206970.9|29
1640247400000|2021-12-23 08:16:40|207125.2|206975.2|207122|206972|207126.8|206976.8|207117.8|206967.8|26
1640247410000|2021-12-23 08:16:50|207122.8|206972.8|207128.9|206978.9|207131.4|206981.4|207120.6|206970.6|37
1640247420000|2021-12-23 08:17:00|207128.2|206978.2|207128.5|206978.5|207130.8|206980.8|207125.2|206975.2|34
1640247430000|2021-12-23 08:17:10|207128.4|206978.4|207133.9|206983.9|207135.4|206985.4|207127.9|206977.9|34
1640247440000|2021-12-23 08:17:20|207134.3|206984.3|207129.8|206979.8|207134.3|206984.3|207128.2|206978.2|26
1640247450000|2021-12-23 08:17:30|207129.9|206979.9|207125.2|206975.2|207143|206993|207125.2|206975.2|27
1640247460000|2021-12-23 08:17:40|207125.6|206975.6|207127.7|206977.7|207131.5|206981.5|207125.4|206975.4|27
1640247470000|2021-12-23 08:17:50|207127.6|206977.6|207113.8|206963.8|207128.4|206978.4|207113|206963|24
1640247480000|2021-12-23 08:18:00|207112.9|206962.9|207109.1|206959.1|207115.6|206965.6|207109.1|206959.1|23
1640247490000|2021-12-23 08:18:10|207113.1|206963.1|207085.4|206935.4|207113.7|206963.7|207077.6|206927.6|32
1640247500000|2021-12-23 08:18:20|207085.3|206935.3|207087.6|206937.6|207089.7|206939.7|207084.4|206934.4|29
1640247510000|2021-12-23 08:18:30|207087.2|206937.2|207084.8|206934.8|207093.3|206943.3|207084.8|206934.8|23
1640247520000|2021-12-23 08:18:40|207085.2|206935.2|207088|206938|207089.8|206939.8|207078.5|206928.5|26
1640247530000|2021-12-23 08:18:50|207088.7|206938.7|207089.3|206939.3|207089.3|206939.3|207086.8|206936.8|20
1640247540000|2021-12-23 08:19:00|207087|206937|207089.7|206939.7|207091|206941|207086.3|206936.3|23
1640247550000|2021-12-23 08:19:10|207086|206936|207085.9|206935.9|207093.6|206943.6|207085.2|206935.2|26
1640247560000|2021-12-23 08:19:20|207085.6|206935.6|207096|206946|207098.1|206948.1|207085.3|206935.3|33
1640247570000|2021-12-23 08:19:30|207096.2|206946.2|207093.2|206943.2|207096.2|206946.2|207090|206940|24
1640247580000|2021-12-23 08:19:40|207091|206941|207101.2|206951.2|207106.1|206956.1|207090.1|206940.1|26
1640247590000|2021-12-23 08:19:50|207101.4|206951.4|207098.4|206948.4|207101.4|206951.4|207096.2|206946.2|29
1640247600000|2021-12-23 08:20:00|207098.8|206948.8|207102.4|206952.4|207104|206954|207095.7|206945.7|28
1640247610000|2021-12-23 08:20:10|207101.1|206951.1|207157.1|207007.1|207161.5|207011.5|207101.1|206951.1|32
1640247620000|2021-12-23 08:20:20|207154.9|207004.9|207190.2|207040.2|207209.5|207059.5|207154.9|207004.9|38
1640247630000|2021-12-23 08:20:30|207190.7|207040.7|207210.7|207060.7|207217.4|207067.4|207190|207040|34
1640247640000|2021-12-23 08:20:40|207211.3|207061.3|207215|207065|207223|207073|207209|207059|27
1640247650000|2021-12-23 08:20:50|207213.4|207063.4|207254.3|207104.3|207259.9|207109.9|207210.8|207060.8|28
1640247660000|2021-12-23 08:21:00|207260.7|207110.7|207264.1|207114.1|207264.1|207114.1|207251.7|207101.7|31
1640247670000|2021-12-23 08:21:10|207263.1|207113.1|207261.5|207111.5|207270.3|207120.3|207261.4|207111.4|24
1640247680000|2021-12-23 08:21:20|207262.3|207112.3|207270.7|207120.7|207272.8|207122.8|207261.2|207111.2|24
1640247690000|2021-12-23 08:21:30|207269.4|207119.4|207263.6|207113.6|207271.7|207121.7|207263.6|207113.6|28
1640247700000|2021-12-23 08:21:40|207262.6|207112.6|207254|207104|207263.6|207113.6|207252.7|207102.7|28
1640247710000|2021-12-23 08:21:50|207253.7|207103.7|207252.9|207102.9|207255.2|207105.2|207251.7|207101.7|22
1640247720000|2021-12-23 08:22:00|207252.4|207102.4|207249.9|207099.9|207255.9|207105.9|207249|207099|24
1640247730000|2021-12-23 08:22:10|207248.9|207098.9|207252.7|207102.7|207256.2|207106.2|207247.8|207097.8|30
1640247740000|2021-12-23 08:22:20|207254.6|207104.6|207255.2|207105.2|207257.2|207107.2|207250.5|207100.5|23
1640247750000|2021-12-23 08:22:30|207256.7|207106.7|207255.1|207105.1|207261.3|207111.3|207252.8|207102.8|22
1640247760000|2021-12-23 08:22:40|207255.3|207105.3|207224|207074|207256.4|207106.4|207224|207074|28
1640247770000|2021-12-23 08:22:50|207224.3|207074.3|207250.4|207100.4|207265.8|207115.8|207213.7|207063.7|40
1640247780000|2021-12-23 08:23:00|207253.2|207103.2|207243|207093|207253.2|207103.2|207238.2|207088.2|33
1640247790000|2021-12-23 08:23:10|207242.6|207092.6|207256.1|207106.1|207256.1|207106.1|207242|207092|34
1640247800000|2021-12-23 08:23:20|207251.9|207101.9|207250.8|207100.8|207252.1|207102.1|207246|207096|32
1640247810000|2021-12-23 08:23:30|207250.9|207100.9|207252.6|207102.6|207255.5|207105.5|207247.2|207097.2|31
1640247820000|2021-12-23 08:23:40|207250.9|207100.9|207241.3|207091.3|207252|207102|207241.3|207091.3|29
1640247830000|2021-12-23 08:23:50|207243.1|207093.1|207239.4|207089.4|207250.2|207100.2|207238.4|207088.4|30
1640247840000|2021-12-23 08:24:00|207238.9|207088.9|207239|207089|207241.1|207091.1|207236.1|207086.1|28
1640247850000|2021-12-23 08:24:10|207237.9|207087.9|207232.3|207082.3|207239.9|207089.9|207232.3|207082.3|27
1640247860000|2021-12-23 08:24:20|207232.7|207082.7|207228.2|207078.2|207233|207083|207225.4|207075.4|26
1640247870000|2021-12-23 08:24:30|207226|207076|207243.9|207093.9|207247.8|207097.8|207225.1|207075.1|35
1640247880000|2021-12-23 08:24:40|207242|207092|207235.9|207085.9|207245.9|207095.9|207229.7|207079.7|28
1640247890000|2021-12-23 08:24:50|207234.9|207084.9|207228.7|207078.7|207235.8|207085.8|207224.3|207074.3|26
1640247900000|2021-12-23 08:25:00|207228.8|207078.8|207224.9|207074.9|207229.8|207079.8|207214|207064|34
1640247910000|2021-12-23 08:25:10|207222.5|207072.5|207205|207055|207222.5|207072.5|207203.7|207053.7|33
1640247920000|2021-12-23 08:25:20|207203.9|207053.9|207197.3|207047.3|207205.5|207055.5|207196|207046|29
1640247930000|2021-12-23 08:25:30|207197|207047|207186.2|207036.2|207197.1|207047.1|207177.7|207027.7|37
1640247940000|2021-12-23 08:25:40|207185.9|207035.9|207174.5|207024.5|207191.4|207041.4|207173.4|207023.4|33
1640247950000|2021-12-23 08:25:50|207173.2|207023.2|207177.7|207027.7|207178.7|207028.7|207171.8|207021.8|31
1640247960000|2021-12-23 08:26:00|207176.7|207026.7|207173.7|207023.7|207177|207027|207171.5|207021.5|27
1640247970000|2021-12-23 08:26:10|207174.5|207024.5|207165.8|207015.8|207175.8|207025.8|207165.6|207015.6|26
1640247980000|2021-12-23 08:26:20|207162.7|207012.7|207167.6|207017.6|207167.6|207017.6|207162.7|207012.7|17
1640247990000|2021-12-23 08:26:30|207166.3|207016.3|207163.1|207013.1|207167.5|207017.5|207162.4|207012.4|20
1640248000000|2021-12-23 08:26:40|207163.6|207013.6|207160.1|207010.1|207163.6|207013.6|207160.1|207010.1|18
1640248010000|2021-12-23 08:26:50|207159.6|207009.6|207176.1|207026.1|207185.3|207035.3|207158.9|207008.9|29
1640248020000|2021-12-23 08:27:00|207176.5|207026.5|207187.7|207037.7|207188.2|207038.2|207176.5|207026.5|33
1640248030000|2021-12-23 08:27:10|207184.1|207034.1|207173.6|207023.6|207184.1|207034.1|207172.3|207022.3|32
1640248040000|2021-12-23 08:27:20|207173.7|207023.7|207169.3|207019.3|207173.7|207023.7|207169.2|207019.2|22
1640248050000|2021-12-23 08:27:30|207169.4|207019.4|207170.8|207020.8|207175.5|207025.5|207169.4|207019.4|29
1640248060000|2021-12-23 08:27:40|207172|207022|207162.8|207012.8|207173.6|207023.6|207162.1|207012.1|25
1640248070000|2021-12-23 08:27:50|207162.6|207012.6|207157.1|207007.1|207167.3|207017.3|207155.5|207005.5|23
1640248080000|2021-12-23 08:28:00|207155.9|207005.9|207159|207009|207161.6|207011.6|207155.5|207005.5|17
1640248090000|2021-12-23 08:28:10|207159.4|207009.4|207160.9|207010.9|207167.3|207017.3|207159.4|207009.4|29
1640248100000|2021-12-23 08:28:20|207161.6|207011.6|207159.5|207009.5|207164.3|207014.3|207159|207009|23
1640248110000|2021-12-23 08:28:30|207159.4|207009.4|207155.5|207005.5|207159.4|207009.4|207155.2|207005.2|21
1640248120000|2021-12-23 08:28:40|207155.6|207005.6|207154|207004|207159.4|207009.4|207152.9|207002.9|22
1640248130000|2021-12-23 08:28:50|207162.9|207012.9|207149.4|206999.4|207165.9|207015.9|207149.4|206999.4|32
1640248140000|2021-12-23 08:29:00|207152.7|207002.7|207160.1|207010.1|207168.2|207018.2|207148|206998|35
1640248150000|2021-12-23 08:29:10|207153.4|207003.4|207155.2|207005.2|207162|207012|207153.4|207003.4|34
1640248160000|2021-12-23 08:29:20|207152.5|207002.5|207158.8|207008.8|207160.5|207010.5|207152.4|207002.4|30
1640248170000|2021-12-23 08:29:30|207158.5|207008.5|207151.5|207001.5|207158.5|207008.5|207151.5|207001.5|22
1640248180000|2021-12-23 08:29:40|207150.8|207000.8|207150.2|207000.2|207152.2|207002.2|207148.5|206998.5|28
1640248190000|2021-12-23 08:29:50|207150.8|207000.8|207143|206993|207150.8|207000.8|207141.9|206991.9|30
1640248200000|2021-12-23 08:30:00|207143.1|206993.1|207138.1|206988.1|207147.2|206997.2|207134.8|206984.8|38
1640248210000|2021-12-23 08:30:10|207136.9|206986.9|207141.2|206991.2|207142.1|206992.1|207135.9|206985.9|33
1640248220000|2021-12-23 08:30:20|207140.6|206990.6|207137.7|206987.7|207144.2|206994.2|207137.7|206987.7|27
1640248230000|2021-12-23 08:30:30|207137.6|206987.6|207142.6|206992.6|207142.6|206992.6|207137.4|206987.4|26
1640248240000|2021-12-23 08:30:40|207147.5|206997.5|207146.3|206996.3|207149.8|206999.8|207145.5|206995.5|14
1640248250000|2021-12-23 08:30:50|207147.8|206997.8|207146.3|206996.3|207148.1|206998.1|207141.9|206991.9|17
1640248260000|2021-12-23 08:31:00|207144.5|206994.5|207140.9|206990.9|207145.5|206995.5|207140.4|206990.4|26
1640248270000|2021-12-23 08:31:10|207143.3|206993.3|207141.9|206991.9|207143.3|206993.3|207140.8|206990.8|19
1640248280000|2021-12-23 08:31:20|207142.3|206992.3|207142.9|206992.9|207147|206997|207141.8|206991.8|22
1640248290000|2021-12-23 08:31:30|207142.4|206992.4|207144.5|206994.5|207147.5|206997.5|207142.4|206992.4|18
1640248300000|2021-12-23 08:31:40|207148.4|206998.4|207163|207013|207164.9|207014.9|207146.2|206996.2|29
1640248310000|2021-12-23 08:31:50|207164|207014|207158.8|207008.8|207166.3|207016.3|207156.5|207006.5|28
1640248320000|2021-12-23 08:32:00|207157.3|207007.3|207161.1|207011.1|207163.8|207013.8|207156.6|207006.6|26
1640248330000|2021-12-23 08:32:10|207162.5|207012.5|207164.2|207014.2|207164.2|207014.2|207161.6|207011.6|21
1640248340000|2021-12-23 08:32:20|207164.1|207014.1|207167.2|207017.2|207169.2|207019.2|207163.1|207013.1|18
1640248350000|2021-12-23 08:32:30|207164.7|207014.7|207162.2|207012.2|207165|207015|207162.2|207012.2|24
1640248360000|2021-12-23 08:32:40|207161.8|207011.8|207162.4|207012.4|207163.1|207013.1|207160.3|207010.3|17
1640248370000|2021-12-23 08:32:50|207162|207012|207159.1|207009.1|207165.1|207015.1|207159.1|207009.1|16
1640248380000|2021-12-23 08:33:00|207158.6|207008.6|207165.3|207015.3|207166.8|207016.8|207158.6|207008.6|21
1640248390000|2021-12-23 08:33:10|207164.7|207014.7|207155|207005|207165.9|207015.9|207155|207005|23
1640248400000|2021-12-23 08:33:20|207154.6|207004.6|207162.7|207012.7|207164.2|207014.2|207154.4|207004.4|24
1640248410000|2021-12-23 08:33:30|207162.8|207012.8|207149.2|206999.2|207162.8|207012.8|207144.4|206994.4|30
1640248420000|2021-12-23 08:33:40|207148.4|206998.4|207149.2|206999.2|207151.1|207001.1|207147.5|206997.5|34
1640248430000|2021-12-23 08:33:50|207149.6|206999.6|207146.5|206996.5|207149.7|206999.7|207145.3|206995.3|28
1640248440000|2021-12-23 08:34:00|207146.4|206996.4|207146.5|206996.5|207148.6|206998.6|207145.8|206995.8|27
1640248450000|2021-12-23 08:34:10|207146.4|206996.4|207151.3|207001.3|207154.2|207004.2|207142.7|206992.7|39
1640248460000|2021-12-23 08:34:20|207151.7|207001.7|207151.9|207001.9|207156.7|207006.7|207150.4|207000.4|32
1640248470000|2021-12-23 08:34:30|207153.2|207003.2|207158.5|207008.5|207159.8|207009.8|207152.9|207002.9|18
1640248480000|2021-12-23 08:34:40|207158.4|207008.4|207155.4|207005.4|207161.4|207011.4|207154.6|207004.6|23
1640248490000|2021-12-23 08:34:50|207155|207005|207154.9|207004.9|207165.3|207015.3|207154.6|207004.6|30
1640248500000|2021-12-23 08:35:00|207155.3|207005.3|207155.8|207005.8|207160.6|207010.6|207154.9|207004.9|29
1640248510000|2021-12-23 08:35:10|207154.6|207004.6|207159.5|207009.5|207164.2|207014.2|207154.2|207004.2|28
1640248520000|2021-12-23 08:35:20|207159.6|207009.6|207165.8|207015.8|207187.8|207037.8|207159|207009|38
1640248530000|2021-12-23 08:35:30|207168.8|207018.8|207185.1|207035.1|207190.2|207040.2|207168.8|207018.8|36
1640248540000|2021-12-23 08:35:40|207192.2|207042.2|207191.1|207041.1|207195.9|207045.9|207187.3|207037.3|34
1640248550000|2021-12-23 08:35:50|207190.2|207040.2|207192.8|207042.8|207199.4|207049.4|207188.8|207038.8|33
1640248560000|2021-12-23 08:36:00|207193.9|207043.9|207193.5|207043.5|207200.8|207050.8|207192.8|207042.8|29
1640248570000|2021-12-23 08:36:10|207198.2|207048.2|207196.9|207046.9|207204.1|207054.1|207194.7|207044.7|31
1640248580000|2021-12-23 08:36:20|207195.4|207045.4|207196.5|207046.5|207199.7|207049.7|207188.2|207038.2|33
1640248590000|2021-12-23 08:36:30|207194.7|207044.7|207198.6|207048.6|207200|207050|207189.2|207039.2|36
1640248600000|2021-12-23 08:36:40|207196|207046|207252.3|207102.3|207253|207103|207192.5|207042.5|38
1640248610000|2021-12-23 08:36:50|207251.9|207101.9|207271.3|207121.3|207274|207124|207251.9|207101.9|38
1640248620000|2021-12-23 08:37:00|207270.4|207120.4|207277.3|207127.3|207277.3|207127.3|207269.2|207119.2|35
1640248630000|2021-12-23 08:37:10|207276.5|207126.5|207277.3|207127.3|207279|207129|207274.9|207124.9|29
1640248640000|2021-12-23 08:37:20|207276.9|207126.9|207296.1|207146.1|207304|207154|207274.9|207124.9|30
1640248650000|2021-12-23 08:37:30|207293.7|207143.7|207293.5|207143.5|207298.5|207148.5|207291.8|207141.8|29
1640248660000|2021-12-23 08:37:40|207293.3|207143.3|207290.4|207140.4|207297.7|207147.7|207290.4|207140.4|32
1640248670000|2021-12-23 08:37:50|207292|207142|207295.2|207145.2|207298.2|207148.2|207290.9|207140.9|22
1640248680000|2021-12-23 08:38:00|207295.7|207145.7|207292.7|207142.7|207298.6|207148.6|207292.6|207142.6|24
1640248690000|2021-12-23 08:38:10|207293|207143|207292.1|207142.1|207298.9|207148.9|207288.4|207138.4|30
1640248700000|2021-12-23 08:38:20|207293.5|207143.5|207294.2|207144.2|207304|207154|207292.1|207142.1|31
1640248710000|2021-12-23 08:38:30|207294.8|207144.8|207325.7|207175.7|207331.4|207181.4|207294.8|207144.8|32
1640248720000|2021-12-23 08:38:40|207324.4|207174.4|207330.6|207180.6|207333.1|207183.1|207323.7|207173.7|29
1640248730000|2021-12-23 08:38:50|207330.3|207180.3|207330.6|207180.6|207335.1|207185.1|207329.6|207179.6|27
1640248740000|2021-12-23 08:39:00|207331.7|207181.7|207334.9|207184.9|207337.8|207187.8|207330|207180|28
1640248750000|2021-12-23 08:39:10|207335|207185|207316.7|207166.7|207336|207186|207311.3|207161.3|31
1640248760000|2021-12-23 08:39:20|207317.5|207167.5|207317.2|207167.2|207319.7|207169.7|207314.5|207164.5|33
1640248770000|2021-12-23 08:39:30|207317.8|207167.8|207319|207169|207322.6|207172.6|207315.4|207165.4|32
1640248780000|2021-12-23 08:39:40|207317.9|207167.9|207318|207168|207321.3|207171.3|207317.1|207167.1|31
1640248790000|2021-12-23 08:39:50|207317.5|207167.5|207320.4|207170.4|207321.1|207171.1|207317.5|207167.5|26
1640248800000|2021-12-23 08:40:00|207320.3|207170.3|207317.9|207167.9|207323|207173|207315|207165|31
1640248810000|2021-12-23 08:40:10|207315.7|207165.7|207328.9|207178.9|207329.7|207179.7|207315.7|207165.7|33
1640248820000|2021-12-23 08:40:20|207328.7|207178.7|207337.4|207187.4|207337.8|207187.8|207327.4|207177.4|33
1640248830000|2021-12-23 08:40:30|207336.9|207186.9|207340.7|207190.7|207340.7|207190.7|207332.3|207182.3|32
1640248840000|2021-12-23 08:40:40|207340.1|207190.1|207312.4|207162.4|207340.7|207190.7|207307.1|207157.1|35
1640248850000|2021-12-23 08:40:50|207313.4|207163.4|207306.6|207156.6|207314.5|207164.5|207299.6|207149.6|33
1640248860000|2021-12-23 08:41:00|207306.7|207156.7|207306.8|207156.8|207308.5|207158.5|207305.1|207155.1|21
1640248870000|2021-12-23 08:41:10|207306|207156|207306.9|207156.9|207306.9|207156.9|207301.9|207151.9|20
1640248880000|2021-12-23 08:41:20|207307.6|207157.6|207305.6|207155.6|207309.1|207159.1|207301.8|207151.8|23
1640248890000|2021-12-23 08:41:30|207310.3|207160.3|207308.1|207158.1|207311|207161|207303.6|207153.6|14
1640248900000|2021-12-23 08:41:40|207309.2|207159.2|207302.9|207152.9|207309.2|207159.2|207301.8|207151.8|25
1640248910000|2021-12-23 08:41:50|207303.6|207153.6|207300.6|207150.6|207303.8|207153.8|207299.6|207149.6|26
1640248920000|2021-12-23 08:42:00|207314.3|207164.3|207302.5|207152.5|207314.3|207164.3|207298.8|207148.8|28
1640248930000|2021-12-23 08:42:10|207302.6|207152.6|207307.2|207157.2|207308.2|207158.2|207298|207148|24
1640248940000|2021-12-23 08:42:20|207302.7|207152.7|207299.2|207149.2|207310.5|207160.5|207295.2|207145.2|25
1640248950000|2021-12-23 08:42:30|207300.7|207150.7|207305|207155|207310.4|207160.4|207298.8|207148.8|23
1640248960000|2021-12-23 08:42:40|207308.1|207158.1|207298.3|207148.3|207308.1|207158.1|207294.6|207144.6|27
1640248970000|2021-12-23 08:42:50|207298|207148|207299.5|207149.5|207304.8|207154.8|207296.7|207146.7|30
1640248980000|2021-12-23 08:43:00|207300.7|207150.7|207295.5|207145.5|207304.6|207154.6|207293.7|207143.7|29
1640248990000|2021-12-23 08:43:10|207294.7|207144.7|207297.6|207147.6|207299.6|207149.6|207293.9|207143.9|34
1640249000000|2021-12-23 08:43:20|207289.3|207139.3|207288.7|207138.7|207294.5|207144.5|207283.5|207133.5|32
1640249010000|2021-12-23 08:43:30|207289.5|207139.5|207286.8|207136.8|207289.5|207139.5|207285.3|207135.3|27
1640249020000|2021-12-23 08:43:40|207286.5|207136.5|207286.1|207136.1|207287.1|207137.1|207284.4|207134.4|30
1640249030000|2021-12-23 08:43:50|207286.2|207136.2|207285.9|207135.9|207287.6|207137.6|207285.5|207135.5|30
1640249040000|2021-12-23 08:44:00|207286.3|207136.3|207288.1|207138.1|207288.7|207138.7|207284.2|207134.2|24
1640249050000|2021-12-23 08:44:10|207288.4|207138.4|207287.2|207137.2|207291.1|207141.1|207284.7|207134.7|28
1640249060000|2021-12-23 08:44:20|207287.6|207137.6|207288.3|207138.3|207294|207144|207286.4|207136.4|31
1640249070000|2021-12-23 08:44:30|207290.1|207140.1|207297|207147|207297.4|207147.4|207288.4|207138.4|33
1640249080000|2021-12-23 08:44:40|207293.9|207143.9|207294.3|207144.3|207297.3|207147.3|207292.5|207142.5|26
1640249090000|2021-12-23 08:44:50|207294|207144|207305.8|207155.8|207318.8|207168.8|207293|207143|33
1640249100000|2021-12-23 08:45:00|207308.8|207158.8|207330.4|207180.4|207332.2|207182.2|207305.7|207155.7|32
1640249110000|2021-12-23 08:45:10|207330.9|207180.9|207333.7|207183.7|207335|207185|207328.2|207178.2|35
1640249120000|2021-12-23 08:45:20|207331|207181|207330.9|207180.9|207336.8|207186.8|207327.7|207177.7|36
1640249130000|2021-12-23 08:45:30|207330.6|207180.6|207319.4|207169.4|207334|207184|207314.3|207164.3|38
1640249140000|2021-12-23 08:45:40|207322.1|207172.1|207305.3|207155.3|207322.1|207172.1|207298.1|207148.1|36
1640249150000|2021-12-23 08:45:50|207304.5|207154.5|207300.9|207150.9|207305.5|207155.5|207299.5|207149.5|36
1640249160000|2021-12-23 08:46:00|207300.7|207150.7|207301.5|207151.5|207303.8|207153.8|207294.8|207144.8|33
1640249170000|2021-12-23 08:46:10|207301.2|207151.2|207328.2|207178.2|207335.4|207185.4|207301.2|207151.2|36
1640249180000|2021-12-23 08:46:20|207332.9|207182.9|207324|207174|207332.9|207182.9|207324|207174|38
1640249190000|2021-12-23 08:46:30|207325.5|207175.5|207325.6|207175.6|207327.9|207177.9|207309.5|207159.5|34
1640249200000|2021-12-23 08:46:40|207324.9|207174.9|207313.8|207163.8|207324.9|207174.9|207313.8|207163.8|31
1640249210000|2021-12-23 08:46:50|207306.6|207156.6|207300.7|207150.7|207307.4|207157.4|207294.6|207144.6|37
1640249220000|2021-12-23 08:47:00|207300.6|207150.6|207332.1|207182.1|207333.8|207183.8|207300.6|207150.6|38
1640249230000|2021-12-23 08:47:10|207329.8|207179.8|207344.3|207194.3|207346|207196|207327.3|207177.3|36
1640249240000|2021-12-23 08:47:20|207345.5|207195.5|207343.7|207193.7|207350|207200|207343.2|207193.2|34
1640249250000|2021-12-23 08:47:30|207344.4|207194.4|207341.8|207191.8|207348|207198|207341.2|207191.2|32
1640249260000|2021-12-23 08:47:40|207341.9|207191.9|207340.7|207190.7|207345.2|207195.2|207335.7|207185.7|29
1640249270000|2021-12-23 08:47:50|207340.1|207190.1|207342.3|207192.3|207342.3|207192.3|207335.6|207185.6|37
1640249280000|2021-12-23 08:48:00|207342.8|207192.8|207344.9|207194.9|207345.3|207195.3|207339.6|207189.6|33
1640249290000|2021-12-23 08:48:10|207344.8|207194.8|207347.6|207197.6|207355.6|207205.6|207342.3|207192.3|39
1640249300000|2021-12-23 08:48:20|207346.6|207196.6|207350.2|207200.2|207354.5|207204.5|207346|207196|32
1640249310000|2021-12-23 08:48:30|207350.5|207200.5|207327.4|207177.4|207350.5|207200.5|207320.8|207170.8|35
1640249320000|2021-12-23 08:48:40|207326.7|207176.7|207332.1|207182.1|207339.7|207189.7|207326|207176|33
1640249330000|2021-12-23 08:48:50|207331.4|207181.4|207335.4|207185.4|207336.6|207186.6|207330.4|207180.4|31
1640249340000|2021-12-23 08:49:00|207332.7|207182.7|207331.3|207181.3|207336.5|207186.5|207330|207180|29
1640249350000|2021-12-23 08:49:10|207330.9|207180.9|207335.5|207185.5|207338.2|207188.2|207330.9|207180.9|29
1640249360000|2021-12-23 08:49:20|207345.1|207195.1|207331|207181|207345.1|207195.1|207331|207181|33
1640249370000|2021-12-23 08:49:30|207332.7|207182.7|207327.4|207177.4|207336.3|207186.3|207326.8|207176.8|33
1640249380000|2021-12-23 08:49:40|207326.3|207176.3|207324.5|207174.5|207332.3|207182.3|207324.5|207174.5|34
1640249390000|2021-12-23 08:49:50|207326.4|207176.4|207333|207183|207339.2|207189.2|207325.3|207175.3|34
1640249400000|2021-12-23 08:50:00|207332.9|207182.9|207334.3|207184.3|207336.4|207186.4|207332.2|207182.2|27
1640249410000|2021-12-23 08:50:10|207334.8|207184.8|207332.3|207182.3|207338|207188|207332|207182|27
1640249420000|2021-12-23 08:50:20|207333.6|207183.6|207322.8|207172.8|207334.7|207184.7|207322.5|207172.5|30
1640249430000|2021-12-23 08:50:30|207324.4|207174.4|207327.1|207177.1|207328.7|207178.7|207321.2|207171.2|28
1640249440000|2021-12-23 08:50:40|207324.2|207174.2|207277.7|207127.7|207327.4|207177.4|207276.1|207126.1|30
1640249450000|2021-12-23 08:50:50|207277.9|207127.9|207280.7|207130.7|207283.9|207133.9|207277.6|207127.6|32
1640249460000|2021-12-23 08:51:00|207282.1|207132.1|207282.4|207132.4|207285.6|207135.6|207280.5|207130.5|32
1640249470000|2021-12-23 08:51:10|207281.7|207131.7|207286.4|207136.4|207293.8|207143.8|207281.4|207131.4|33
1640249480000|2021-12-23 08:51:20|207287|207137|207296.8|207146.8|207297.6|207147.6|207285.3|207135.3|28
1640249490000|2021-12-23 08:51:30|207298|207148|207297.3|207147.3|207311.8|207161.8|207292.2|207142.2|34
1640249500000|2021-12-23 08:51:40|207296|207146|207294.9|207144.9|207307.1|207157.1|207291.2|207141.2|35
1640249510000|2021-12-23 08:51:50|207294|207144|207298.2|207148.2|207301.4|207151.4|207291.3|207141.3|35
1640249520000|2021-12-23 08:52:00|207295.8|207145.8|207297.5|207147.5|207300.2|207150.2|207294.9|207144.9|37
1640249530000|2021-12-23 08:52:10|207295.8|207145.8|207290.6|207140.6|207302.1|207152.1|207288.2|207138.2|34
1640249540000|2021-12-23 08:52:20|207289.4|207139.4|207291.9|207141.9|207292.3|207142.3|207287.4|207137.4|27
1640249550000|2021-12-23 08:52:30|207291.7|207141.7|207296.6|207146.6|207296.6|207146.6|207291.2|207141.2|28
1640249560000|2021-12-23 08:52:40|207295.1|207145.1|207293.6|207143.6|207298.7|207148.7|207286.2|207136.2|32
1640249570000|2021-12-23 08:52:50|207290.6|207140.6|207291.1|207141.1|207294.4|207144.4|207288.8|207138.8|30
1640249580000|2021-12-23 08:53:00|207292.2|207142.2|207295.6|207145.6|207299.6|207149.6|207291.3|207141.3|31
1640249590000|2021-12-23 08:53:10|207294.4|207144.4|207303.4|207153.4|207304.5|207154.5|207293.2|207143.2|33
1640249600000|2021-12-23 08:53:20|207304.1|207154.1|207303.9|207153.9|207313.1|207163.1|207302.4|207152.4|34
1640249610000|2021-12-23 08:53:30|207301.4|207151.4|207286.2|207136.2|207303.8|207153.8|207283.3|207133.3|31
1640249620000|2021-12-23 08:53:40|207285.7|207135.7|207288.7|207138.7|207292.3|207142.3|207284.4|207134.4|22
1640249630000|2021-12-23 08:53:50|207289.6|207139.6|207285|207135|207289.6|207139.6|207278.4|207128.4|31
1640249640000|2021-12-23 08:54:00|207284.4|207134.4|207283.5|207133.5|207284.4|207134.4|207279.5|207129.5|34
1640249650000|2021-12-23 08:54:10|207279.9|207129.9|207259.3|207109.3|207283.6|207133.6|207250.8|207100.8|31
1640249660000|2021-12-23 08:54:20|207258.8|207108.8|207220.4|207070.4|207263.1|207113.1|207216.2|207066.2|35
1640249670000|2021-12-23 08:54:30|207218|207068|207224.6|207074.6|207233.3|207083.3|207213.1|207063.1|38
1640249680000|2021-12-23 08:54:40|207224.7|207074.7|207261.2|207111.2|207261.9|207111.9|207222.4|207072.4|34
1640249690000|2021-12-23 08:54:50|207258.8|207108.8|207254.7|207104.7|207260.4|207110.4|207253.2|207103.2|31
1640249700000|2021-12-23 08:55:00|207259.3|207109.3|207258.5|207108.5|207269.8|207119.8|207252.2|207102.2|40
1640249710000|2021-12-23 08:55:10|207258.9|207108.9|207259.2|207109.2|207266.8|207116.8|207256.6|207106.6|37
1640249720000|2021-12-23 08:55:20|207261.3|207111.3|207266.3|207116.3|207273.1|207123.1|207261.3|207111.3|36
1640249730000|2021-12-23 08:55:30|207265.3|207115.3|207253.6|207103.6|207268.7|207118.7|207250.5|207100.5|28
1640249740000|2021-12-23 08:55:40|207254.1|207104.1|207248.6|207098.6|207255.1|207105.1|207244.6|207094.6|38
1640249750000|2021-12-23 08:55:50|207248.2|207098.2|207255.8|207105.8|207255.8|207105.8|207247.7|207097.7|30
1640249760000|2021-12-23 08:56:00|207255.6|207105.6|207252.6|207102.6|207255.6|207105.6|207249.8|207099.8|36
1640249770000|2021-12-23 08:56:10|207251.4|207101.4|207253.2|207103.2|207255.7|207105.7|207249.7|207099.7|37
1640249780000|2021-12-23 08:56:20|207252.2|207102.2|207247.5|207097.5|207265.9|207115.9|207245.9|207095.9|33
1640249790000|2021-12-23 08:56:30|207246.4|207096.4|207248.9|207098.9|207259.2|207109.2|207246.3|207096.3|34
1640249800000|2021-12-23 08:56:40|207248.6|207098.6|207286.8|207136.8|207288.6|207138.6|207246.5|207096.5|38
1640249810000|2021-12-23 08:56:50|207286.7|207136.7|207289.7|207139.7|207291.8|207141.8|207283.2|207133.2|35
1640249820000|2021-12-23 08:57:00|207291.1|207141.1|207292.3|207142.3|207294.8|207144.8|207287.8|207137.8|34
1640249830000|2021-12-23 08:57:10|207292.4|207142.4|207281.5|207131.5|207292.7|207142.7|207281.5|207131.5|31
1640249840000|2021-12-23 08:57:20|207282|207132|207282.8|207132.8|207284.4|207134.4|207278.4|207128.4|21
1640249850000|2021-12-23 08:57:30|207281.4|207131.4|207281|207131|207285|207135|207277.2|207127.2|32
1640249860000|2021-12-23 08:57:40|207280.8|207130.8|207285.3|207135.3|207287.8|207137.8|207278.4|207128.4|35
1640249870000|2021-12-23 08:57:50|207286.9|207136.9|207283|207133|207286.9|207136.9|207276.6|207126.6|32
1640249880000|2021-12-23 08:58:00|207283.1|207133.1|207284.4|207134.4|207288.9|207138.9|207273.9|207123.9|35
1640249890000|2021-12-23 08:58:10|207285|207135|207284.8|207134.8|207285.8|207135.8|207279.9|207129.9|32
1640249900000|2021-12-23 08:58:20|207280.2|207130.2|207280.4|207130.4|207282.2|207132.2|207272|207122|29
1640249910000|2021-12-23 08:58:30|207279.5|207129.5|207264.8|207114.8|207283.9|207133.9|207262.1|207112.1|38
1640249920000|2021-12-23 08:58:40|207264.3|207114.3|207275.4|207125.4|207278.2|207128.2|207264.3|207114.3|30
1640249930000|2021-12-23 08:58:50|207275.9|207125.9|207276.9|207126.9|207279.8|207129.8|207274.9|207124.9|22
1640249940000|2021-12-23 08:59:00|207275.2|207125.2|207268.4|207118.4|207275.5|207125.5|207265.7|207115.7|23
1640249950000|2021-12-23 08:59:10|207267.3|207117.3|207273.7|207123.7|207277.1|207127.1|207267.3|207117.3|24
1640249960000|2021-12-23 08:59:20|207272.8|207122.8|207273.7|207123.7|207278.1|207128.1|207272.8|207122.8|23
1640249970000|2021-12-23 08:59:30|207273.3|207123.3|207274.6|207124.6|207277.2|207127.2|207273.3|207123.3|21
1640249980000|2021-12-23 08:59:40|207272.7|207122.7|207274.7|207124.7|207280.4|207130.4|207272.7|207122.7|29
1640249990000|2021-12-23 08:59:50|207277.5|207127.5|207273.2|207123.2|207278.8|207128.8|207270.5|207120.5|27
1640250000000|2021-12-23 09:00:00|207272.4|207122.4|207251.2|207101.2|207279.2|207129.2|207249|207099|36
1640250010000|2021-12-23 09:00:10|207251.9|207101.9|207260.1|207110.1|207261.7|207111.7|207247.9|207097.9|38
1640250020000|2021-12-23 09:00:20|207258.4|207108.4|207268.5|207118.5|207273.3|207123.3|207256.1|207106.1|33
1640250030000|2021-12-23 09:00:30|207266.7|207116.7|207266.6|207116.6|207273|207123|207255.9|207105.9|34
1640250040000|2021-12-23 09:00:40|207265.4|207115.4|207263|207113|207274|207124|207258.8|207108.8|36
1640250050000|2021-12-23 09:00:50|207260.4|207110.4|207272.8|207122.8|207275.9|207125.9|207253.1|207103.1|37
1640250060000|2021-12-23 09:01:00|207273.8|207123.8|207280.5|207130.5|207282.2|207132.2|207269.5|207119.5|32
1640250070000|2021-12-23 09:01:10|207280.8|207130.8|207283.4|207133.4|207283.4|207133.4|207270.9|207120.9|24
1640250080000|2021-12-23 09:01:20|207276.5|207126.5|207293.7|207143.7|207298.1|207148.1|207276.5|207126.5|32
1640250090000|2021-12-23 09:01:30|207293|207143|207295.5|207145.5|207296.5|207146.5|207289.5|207139.5|28
1640250100000|2021-12-23 09:01:40|207293.8|207143.8|207298.6|207148.6|207301.6|207151.6|207292.7|207142.7|22
1640250110000|2021-12-23 09:01:50|207298|207148|207290.4|207140.4|207301.4|207151.4|207286.1|207136.1|31
1640250120000|2021-12-23 09:02:00|207293.8|207143.8|207298.9|207148.9|207300.1|207150.1|207290.6|207140.6|26
1640250130000|2021-12-23 09:02:10|207292.9|207142.9|207287.5|207137.5|207302.4|207152.4|207277.7|207127.7|33
1640250140000|2021-12-23 09:02:20|207287|207137|207280.7|207130.7|207291.2|207141.2|207269.1|207119.1|36
1640250150000|2021-12-23 09:02:30|207281.4|207131.4|207263.6|207113.6|207283.4|207133.4|207263.6|207113.6|27
1640250160000|2021-12-23 09:02:40|207265.6|207115.6|207242.4|207092.4|207278.9|207128.9|207233.6|207083.6|28
1640250170000|2021-12-23 09:02:50|207242.3|207092.3|207231.2|207081.2|207242.3|207092.3|207225.7|207075.7|27
1640250180000|2021-12-23 09:03:00|207235.5|207085.5|207194.4|207044.4|207240.5|207090.5|207189.3|207039.3|32
1640250190000|2021-12-23 09:03:10|207202.3|207052.3|207199.2|207049.2|207207.2|207057.2|207189.2|207039.2|31
1640250200000|2021-12-23 09:03:20|207194.5|207044.5|207169|207019|207198.9|207048.9|207165.2|207015.2|33
1640250210000|2021-12-23 09:03:30|207175.4|207025.4|207179|207029|207180.8|207030.8|207169.5|207019.5|32
1640250220000|2021-12-23 09:03:40|207178.2|207028.2|207173.4|207023.4|207178.2|207028.2|207168.9|207018.9|28
1640250230000|2021-12-23 09:03:50|207173.2|207023.2|207149.5|206999.5|207174|207024|207149.5|206999.5|31
1640250240000|2021-12-23 09:04:00|207154.3|207004.3|207144|206994|207156.1|207006.1|207139.9|206989.9|32
1640250250000|2021-12-23 09:04:10|207137.8|206987.8|207133.6|206983.6|207137.8|206987.8|207125.2|206975.2|36
1640250260000|2021-12-23 09:04:20|207134.2|206984.2|207123.6|206973.6|207137.2|206987.2|207118.1|206968.1|36
1640250270000|2021-12-23 09:04:30|207121.2|206971.2|207172.6|207022.6|207173|207023|207120.4|206970.4|33
1640250280000|2021-12-23 09:04:40|207172.2|207022.2|207163.8|207013.8|207174.1|207024.1|207152.2|207002.2|32
1640250290000|2021-12-23 09:04:50|207162.8|207012.8|207163.5|207013.5|207169.7|207019.7|207149.6|206999.6|37
1640250300000|2021-12-23 09:05:00|207161|207011|207141.3|206991.3|207167.8|207017.8|207141.3|206991.3|28
1640250310000|2021-12-23 09:05:10|207145.6|206995.6|207157.6|207007.6|207165|207015|207137.2|206987.2|27
1640250320000|2021-12-23 09:05:20|207156.4|207006.4|207156.3|207006.3|207161.1|207011.1|207150.7|207000.7|23
1640250330000|2021-12-23 09:05:30|207155.2|207005.2|207152.4|207002.4|207157.9|207007.9|207150.4|207000.4|22
1640250340000|2021-12-23 09:05:40|207152|207002|207144.2|206994.2|207154.6|207004.6|207138.6|206988.6|29
1640250350000|2021-12-23 09:05:50|207146.3|206996.3|207149.2|206999.2|207154.3|207004.3|207146.3|206996.3|29
1640250360000|2021-12-23 09:06:00|207147.7|206997.7|207145.2|206995.2|207150.6|207000.6|207144.5|206994.5|30
1640250370000|2021-12-23 09:06:10|207144.9|206994.9|207148.5|206998.5|207150.4|207000.4|207144.8|206994.8|23
1640250380000|2021-12-23 09:06:20|207148.9|206998.9|207147.8|206997.8|207151.7|207001.7|207144.4|206994.4|25
1640250390000|2021-12-23 09:06:30|207144.9|206994.9|207150.3|207000.3|207153.1|207003.1|207141.8|206991.8|18
1640250400000|2021-12-23 09:06:40|207151.1|207001.1|207152.9|207002.9|207156|207006|207149.3|206999.3|17
1640250410000|2021-12-23 09:06:50|207144.3|206994.3|207145.4|206995.4|207147.3|206997.3|207144.2|206994.2|23
1640250420000|2021-12-23 09:07:00|207145.5|206995.5|207142.7|206992.7|207153.7|207003.7|207136|206986|30
1640250430000|2021-12-23 09:07:10|207143.4|206993.4|207140.8|206990.8|207151|207001|207140.8|206990.8|27
1640250440000|2021-12-23 09:07:20|207141|206991|207146.6|206996.6|207150|207000|207141|206991|32
1640250450000|2021-12-23 09:07:30|207147.3|206997.3|207154|207004|207164.5|207014.5|207147.3|206997.3|29
1640250460000|2021-12-23 09:07:40|207159.3|207009.3|207156|207006|207163.7|207013.7|207152.1|207002.1|25
1640250470000|2021-12-23 09:07:50|207154.5|207004.5|207155.7|207005.7|207157.2|207007.2|207150.8|207000.8|32
1640250480000|2021-12-23 09:08:00|207154.5|207004.5|207123.3|206973.3|207157|207007|207121.1|206971.1|28
1640250490000|2021-12-23 09:08:10|207122.2|206972.2|207121.4|206971.4|207130.5|206980.5|207116.5|206966.5|31
1640250500000|2021-12-23 09:08:20|207121.5|206971.5|207132.5|206982.5|207134.9|206984.9|207120.9|206970.9|26
1640250510000|2021-12-23 09:08:30|207133|206983|207122.1|206972.1|207133|206983|207121.8|206971.8|32
1640250520000|2021-12-23 09:08:40|207122.4|206972.4|207126.7|206976.7|207127.7|206977.7|207122.1|206972.1|32
1640250530000|2021-12-23 09:08:50|207126.6|206976.6|207125.6|206975.6|207132.7|206982.7|207119.1|206969.1|25
1640250540000|2021-12-23 09:09:00|207124.6|206974.6|207160|207010|207161.8|207011.8|207121.8|206971.8|30
1640250550000|2021-12-23 09:09:10|207157|207007|207149.4|206999.4|207165.2|207015.2|207145.9|206995.9|37
1640250560000|2021-12-23 09:09:20|207148.7|206998.7|207163.3|207013.3|207169.8|207019.8|207148.7|206998.7|39
1640250570000|2021-12-23 09:09:30|207165.1|207015.1|207154.5|207004.5|207165.1|207015.1|207151.4|207001.4|37
1640250580000|2021-12-23 09:09:40|207156.7|207006.7|207155.4|207005.4|207158.7|207008.7|207152.2|207002.2|35
1640250590000|2021-12-23 09:09:50|207155.5|207005.5|207156.7|207006.7|207159.6|207009.6|207153.6|207003.6|30
1640250600000|2021-12-23 09:10:00|207154.9|207004.9|207152.2|207002.2|207159.4|207009.4|207143.7|206993.7|32
1640250610000|2021-12-23 09:10:10|207152.4|207002.4|207155.2|207005.2|207159.6|207009.6|207149.5|206999.5|35
1640250620000|2021-12-23 09:10:20|207158.8|207008.8|207151.9|207001.9|207158.8|207008.8|207151.3|207001.3|27
1640250630000|2021-12-23 09:10:30|207152.7|207002.7|207152.7|207002.7|207156.5|207006.5|207149.9|206999.9|25
1640250640000|2021-12-23 09:10:40|207155.3|207005.3|207141.7|206991.7|207158|207008|207141.7|206991.7|32
1640250650000|2021-12-23 09:10:50|207140.4|206990.4|207147.3|206997.3|207152|207002|207137.2|206987.2|29
1640250660000|2021-12-23 09:11:00|207147.4|206997.4|207144.4|206994.4|207148.2|206998.2|207143.2|206993.2|25
1640250670000|2021-12-23 09:11:10|207144.3|206994.3|207147.6|206997.6|207157.1|207007.1|207143.6|206993.6|28
1640250680000|2021-12-23 09:11:20|207155.2|207005.2|207154.9|207004.9|207165.1|207015.1|207149.9|206999.9|31
1640250690000|2021-12-23 09:11:30|207161.5|207011.5|207165.4|207015.4|207169.5|207019.5|207155.3|207005.3|34
1640250700000|2021-12-23 09:11:40|207164.7|207014.7|207168.3|207018.3|207175.1|207025.1|207163.5|207013.5|32
1640250710000|2021-12-23 09:11:50|207166.5|207016.5|207168.3|207018.3|207172.2|207022.2|207165.9|207015.9|31
1640250720000|2021-12-23 09:12:00|207170.3|207020.3|207169.1|207019.1|207172|207022|207167.4|207017.4|34
1640250730000|2021-12-23 09:12:10|207169.7|207019.7|207165.3|207015.3|207175.3|207025.3|207165.3|207015.3|27
1640250740000|2021-12-23 09:12:20|207167.7|207017.7|207171.6|207021.6|207174.5|207024.5|207163.4|207013.4|34
1640250750000|2021-12-23 09:12:30|207172.5|207022.5|207172|207022|207177.7|207027.7|207165.2|207015.2|30
1640250760000|2021-12-23 09:12:40|207172.8|207022.8|207173.3|207023.3|207174.7|207024.7|207171.4|207021.4|28
1640250770000|2021-12-23 09:12:50|207173.5|207023.5|207170.7|207020.7|207177|207027|207169.3|207019.3|28
1640250780000|2021-12-23 09:13:00|207169.8|207019.8|207165.4|207015.4|207177.7|207027.7|207163.2|207013.2|36
1640250790000|2021-12-23 09:13:10|207166.7|207016.7|207173.9|207023.9|207175.3|207025.3|207165.9|207015.9|28
1640250800000|2021-12-23 09:13:20|207173.8|207023.8|207174.4|207024.4|207177.1|207027.1|207169.2|207019.2|29
1640250810000|2021-12-23 09:13:30|207174|207024|207175.5|207025.5|207177.3|207027.3|207170.8|207020.8|24
1640250820000|2021-12-23 09:13:40|207176.8|207026.8|207164.3|207014.3|207176.8|207026.8|207158|207008|31
1640250830000|2021-12-23 09:13:50|207161.1|207011.1|207163.8|207013.8|207164.7|207014.7|207156.6|207006.6|34
1640250840000|2021-12-23 09:14:00|207163.3|207013.3|207173.3|207023.3|207173.3|207023.3|207160.4|207010.4|33
1640250850000|2021-12-23 09:14:10|207164.7|207014.7|207184.7|207034.7|207188.2|207038.2|207164.1|207014.1|34
1640250860000|2021-12-23 09:14:20|207187.6|207037.6|207175.6|207025.6|207187.6|207037.6|207175.6|207025.6|35
1640250870000|2021-12-23 09:14:30|207187.2|207037.2|207184.7|207034.7|207189.2|207039.2|207176.8|207026.8|32
1640250880000|2021-12-23 09:14:40|207180.8|207030.8|207175.6|207025.6|207187.9|207037.9|207175.6|207025.6|27
1640250890000|2021-12-23 09:14:50|207171.8|207021.8|207180.7|207030.7|207181.1|207031.1|207171.8|207021.8|37
1640250900000|2021-12-23 09:15:00|207178.7|207028.7|207180.8|207030.8|207183.9|207033.9|207177.1|207027.1|27
1640250910000|2021-12-23 09:15:10|207182.8|207032.8|207165.8|207015.8|207184.1|207034.1|207154.4|207004.4|30
1640250920000|2021-12-23 09:15:20|207164.1|207014.1|207160.1|207010.1|207164.8|207014.8|207154.9|207004.9|29
1640250930000|2021-12-23 09:15:30|207159.9|207009.9|207159.2|207009.2|207162.5|207012.5|207158.3|207008.3|30
1640250940000|2021-12-23 09:15:40|207159.4|207009.4|207162.9|207012.9|207165.4|207015.4|207159.2|207009.2|28
1640250950000|2021-12-23 09:15:50|207165.3|207015.3|207161.5|207011.5|207170.9|207020.9|207153.9|207003.9|32
1640250960000|2021-12-23 09:16:00|207160.8|207010.8|207165.4|207015.4|207171.7|207021.7|207154.7|207004.7|29
1640250970000|2021-12-23 09:16:10|207165.5|207015.5|207176.9|207026.9|207181.7|207031.7|207165.5|207015.5|33
1640250980000|2021-12-23 09:16:20|207174.9|207024.9|207171.3|207021.3|207175.1|207025.1|207163.4|207013.4|34
1640250990000|2021-12-23 09:16:30|207169.2|207019.2|207169.4|207019.4|207172.1|207022.1|207163.7|207013.7|28
1640251000000|2021-12-23 09:16:40|207169.1|207019.1|207157|207007|207169.2|207019.2|207156.6|207006.6|28
1640251010000|2021-12-23 09:16:50|207153.5|207003.5|207173.7|207023.7|207177.5|207027.5|207148.8|206998.8|36
1640251020000|2021-12-23 09:17:00|207173.1|207023.1|207176.9|207026.9|207179.8|207029.8|207169.4|207019.4|35
1640251030000|2021-12-23 09:17:10|207176|207026|207164.4|207014.4|207176|207026|207162.2|207012.2|34
1640251040000|2021-12-23 09:17:20|207164|207014|207167.2|207017.2|207169.8|207019.8|207162.5|207012.5|31
1640251050000|2021-12-23 09:17:30|207166.4|207016.4|207165.5|207015.5|207167.4|207017.4|207163.4|207013.4|27
1640251060000|2021-12-23 09:17:40|207164.6|207014.6|207159|207009|207168.3|207018.3|207150.7|207000.7|32
1640251070000|2021-12-23 09:17:50|207158.4|207008.4|207162.6|207012.6|207162.6|207012.6|207156.4|207006.4|28
1640251080000|2021-12-23 09:18:00|207162.9|207012.9|207158.9|207008.9|207165.6|207015.6|207157|207007|33
1640251090000|2021-12-23 09:18:10|207161.3|207011.3|207162.1|207012.1|207163.9|207013.9|207156.7|207006.7|30
1640251100000|2021-12-23 09:18:20|207161|207011|207161.3|207011.3|207164|207014|207158.1|207008.1|28
1640251110000|2021-12-23 09:18:30|207161.4|207011.4|207157.1|207007.1|207161.4|207011.4|207155.9|207005.9|27
1640251120000|2021-12-23 09:18:40|207158|207008|207156|207006|207158.9|207008.9|207154.2|207004.2|26
1640251130000|2021-12-23 09:18:50|207156.6|207006.6|207161.5|207011.5|207161.6|207011.6|207155.1|207005.1|27
1640251140000|2021-12-23 09:19:00|207161.6|207011.6|207166.7|207016.7|207170.1|207020.1|207159.8|207009.8|31
1640251150000|2021-12-23 09:19:10|207165.1|207015.1|207170.2|207020.2|207170.2|207020.2|207164|207014|27
1640251160000|2021-12-23 09:19:20|207168.2|207018.2|207168.3|207018.3|207173.1|207023.1|207165.7|207015.7|29
1640251170000|2021-12-23 09:19:30|207167.8|207017.8|207168.1|207018.1|207170.2|207020.2|207165.9|207015.9|19
1640251180000|2021-12-23 09:19:40|207167.3|207017.3|207174.6|207024.6|207175.1|207025.1|207161.2|207011.2|26
1640251190000|2021-12-23 09:19:50|207172.1|207022.1|207169.6|207019.6|207176.5|207026.5|207168.1|207018.1|28
1640251200000|2021-12-23 09:20:00|207169.5|207019.5|207194.4|207044.4|207196.7|207046.7|207169.2|207019.2|33
1640251210000|2021-12-23 09:20:10|207194.8|207044.8|207192.1|207042.1|207194.8|207044.8|207190.9|207040.9|18
1640251220000|2021-12-23 09:20:20|207191.6|207041.6|207179.2|207029.2|207193.2|207043.2|207170.7|207020.7|22
1640251230000|2021-12-23 09:20:30|207177.4|207027.4|207174.8|207024.8|207178.8|207028.8|207173|207023|32
1640251240000|2021-12-23 09:20:40|207174.1|207024.1|207175.8|207025.8|207180.1|207030.1|207174.1|207024.1|29
1640251250000|2021-12-23 09:20:50|207175.2|207025.2|207184.1|207034.1|207189.8|207039.8|207175.2|207025.2|30
1640251260000|2021-12-23 09:21:00|207184.4|207034.4|207189.2|207039.2|207195.4|207045.4|207179.6|207029.6|29
1640251270000|2021-12-23 09:21:10|207188.9|207038.9|207190.4|207040.4|207195.3|207045.3|207186.7|207036.7|30
1640251280000|2021-12-23 09:21:20|207191.5|207041.5|207198.2|207048.2|207205.2|207055.2|207191.5|207041.5|28
1640251290000|2021-12-23 09:21:30|207200.5|207050.5|207185.6|207035.6|207205|207055|207185.6|207035.6|27
1640251300000|2021-12-23 09:21:40|207185.4|207035.4|207189.3|207039.3|207193.3|207043.3|207185.4|207035.4|29
1640251310000|2021-12-23 09:21:50|207191.2|207041.2|207193.1|207043.1|207199.2|207049.2|207185.8|207035.8|30
1640251320000|2021-12-23 09:22:00|207192.2|207042.2|207192.6|207042.6|207195.8|207045.8|207188.6|207038.6|25
1640251330000|2021-12-23 09:22:10|207194|207044|207190.8|207040.8|207194.9|207044.9|207190.8|207040.8|29
1640251340000|2021-12-23 09:22:20|207191|207041|207188.4|207038.4|207191.8|207041.8|207186.7|207036.7|15
1640251350000|2021-12-23 09:22:30|207188.9|207038.9|207187.3|207037.3|207189.2|207039.2|207187.3|207037.3|10
1640251360000|2021-12-23 09:22:40|207187.8|207037.8|207188.5|207038.5|207192.4|207042.4|207185.6|207035.6|24
1640251370000|2021-12-23 09:22:50|207188.4|207038.4|207186|207036|207193.2|207043.2|207184.8|207034.8|27
1640251380000|2021-12-23 09:23:00|207185.7|207035.7|207191.4|207041.4|207193.7|207043.7|207184.2|207034.2|26
1640251390000|2021-12-23 09:23:10|207189.7|207039.7|207187.7|207037.7|207192.5|207042.5|207187|207037|28
1640251400000|2021-12-23 09:23:20|207187.5|207037.5|207191.8|207041.8|207191.8|207041.8|207186.4|207036.4|33
1640251410000|2021-12-23 09:23:30|207191.9|207041.9|207188.6|207038.6|207192.4|207042.4|207188.3|207038.3|25
1640251420000|2021-12-23 09:23:40|207188.2|207038.2|207189.7|207039.7|207193.6|207043.6|207185.3|207035.3|27
1640251430000|2021-12-23 09:23:50|207190|207040|207188.2|207038.2|207191.5|207041.5|207186.1|207036.1|27
1640251440000|2021-12-23 09:24:00|207189|207039|207199.1|207049.1|207199.1|207049.1|207188.2|207038.2|32
1640251450000|2021-12-23 09:24:10|207197.3|207047.3|207194.7|207044.7|207199.5|207049.5|207192.4|207042.4|30
1640251460000|2021-12-23 09:24:20|207193.4|207043.4|207200.1|207050.1|207200.4|207050.4|207192.4|207042.4|30
1640251470000|2021-12-23 09:24:30|207195.7|207045.7|207190.2|207040.2|207201.5|207051.5|207189.9|207039.9|35
1640251480000|2021-12-23 09:24:40|207190.6|207040.6|207198.9|207048.9|207199.3|207049.3|207189.5|207039.5|31
1640251490000|2021-12-23 09:24:50|207199.1|207049.1|207197|207047|207201|207051|207193.1|207043.1|29
1640251500000|2021-12-23 09:25:00|207196.6|207046.6|207195.4|207045.4|207200.9|207050.9|207191.7|207041.7|30
1640251510000|2021-12-23 09:25:10|207195.6|207045.6|207190.8|207040.8|207200.5|207050.5|207189.5|207039.5|31
1640251520000|2021-12-23 09:25:20|207190.9|207040.9|207192.7|207042.7|207192.7|207042.7|207188.8|207038.8|21
1640251530000|2021-12-23 09:25:30|207192.3|207042.3|207197.9|207047.9|207197.9|207047.9|207187.6|207037.6|28
1640251540000|2021-12-23 09:25:40|207200.5|207050.5|207195.5|207045.5|207200.6|207050.6|207193|207043|31
1640251550000|2021-12-23 09:25:50|207194.2|207044.2|207192.3|207042.3|207196.1|207046.1|207190.1|207040.1|25
1640251560000|2021-12-23 09:26:00|207190.7|207040.7|207204|207054|207204|207054|207188.4|207038.4|29
1640251570000|2021-12-23 09:26:10|207204.2|207054.2|207203|207053|207205.3|207055.3|207198.7|207048.7|30
1640251580000|2021-12-23 09:26:20|207201.9|207051.9|207181.7|207031.7|207202.8|207052.8|207180.5|207030.5|28
1640251590000|2021-12-23 09:26:30|207182.7|207032.7|207180.8|207030.8|207196.1|207046.1|207180.8|207030.8|28
1640251600000|2021-12-23 09:26:40|207181.4|207031.4|207184.5|207034.5|207187.1|207037.1|207180.6|207030.6|27
1640251610000|2021-12-23 09:26:50|207184.8|207034.8|207183.3|207033.3|207185.3|207035.3|207182.1|207032.1|22
1640251620000|2021-12-23 09:27:00|207183.8|207033.8|207182.7|207032.7|207183.8|207033.8|207182.6|207032.6|11
1640251630000|2021-12-23 09:27:10|207183.2|207033.2|207184.2|207034.2|207185.2|207035.2|207180.9|207030.9|20
1640251640000|2021-12-23 09:27:20|207184.6|207034.6|207181.1|207031.1|207184.6|207034.6|207178.9|207028.9|25
1640251650000|2021-12-23 09:27:30|207181.5|207031.5|207186.6|207036.6|207188.2|207038.2|207180.5|207030.5|14
1640251660000|2021-12-23 09:27:40|207185.9|207035.9|207182|207032|207185.9|207035.9|207178.5|207028.5|20
1640251670000|2021-12-23 09:27:50|207181.8|207031.8|207186.5|207036.5|207187.4|207037.4|207181.3|207031.3|25
1640251680000|2021-12-23 09:28:00|207185.9|207035.9|207187.8|207037.8|207187.9|207037.9|207183.4|207033.4|23
1640251690000|2021-12-23 09:28:10|207183.8|207033.8|207187.5|207037.5|207188.4|207038.4|207183|207033|24
1640251700000|2021-12-23 09:28:20|207187.3|207037.3|207183|207033|207187.6|207037.6|207182|207032|22
1640251710000|2021-12-23 09:28:30|207182.5|207032.5|207188.8|207038.8|207188.9|207038.9|207182.5|207032.5|26
1640251720000|2021-12-23 09:28:40|207179.5|207029.5|207181.1|207031.1|207184.4|207034.4|207179.1|207029.1|17
1640251730000|2021-12-23 09:28:50|207181.5|207031.5|207182.8|207032.8|207182.9|207032.9|207181.2|207031.2|24
1640251740000|2021-12-23 09:29:00|207182.5|207032.5|207188.1|207038.1|207189.8|207039.8|207180.2|207030.2|28
1640251750000|2021-12-23 09:29:10|207187.6|207037.6|207181.6|207031.6|207188.3|207038.3|207179.7|207029.7|29
1640251760000|2021-12-23 09:29:20|207181.8|207031.8|207186.5|207036.5|207188.4|207038.4|207181.7|207031.7|20
1640251770000|2021-12-23 09:29:30|207187.1|207037.1|207184.3|207034.3|207187.2|207037.2|207184.2|207034.2|27
1640251780000|2021-12-23 09:29:40|207187.1|207037.1|207187|207037|207187.7|207037.7|207185|207035|26
1640251790000|2021-12-23 09:29:50|207186.7|207036.7|207187.9|207037.9|207189.8|207039.8|207185.9|207035.9|23
1640251800000|2021-12-23 09:30:00|207187.7|207037.7|207194|207044|207198.2|207048.2|207187.7|207037.7|31
1640251810000|2021-12-23 09:30:10|207192.6|207042.6|207250.7|207100.7|207251.2|207101.2|207192.6|207042.6|33
1640251820000|2021-12-23 09:30:20|207252.1|207102.1|207244.9|207094.9|207252.7|207102.7|207243.4|207093.4|35
1640251830000|2021-12-23 09:30:30|207245|207095|207239.3|207089.3|207248.8|207098.8|207239.3|207089.3|36
1640251840000|2021-12-23 09:30:40|207240.1|207090.1|207237.9|207087.9|207243.4|207093.4|207236.5|207086.5|33
1640251850000|2021-12-23 09:30:50|207238.4|207088.4|207233.8|207083.8|207240.2|207090.2|207233.2|207083.2|35
1640251860000|2021-12-23 09:31:00|207233.7|207083.7|207244|207094|207246.8|207096.8|207220.5|207070.5|34
1640251870000|2021-12-23 09:31:10|207243.2|207093.2|207233|207083|207246.1|207096.1|207233|207083|32
1640251880000|2021-12-23 09:31:20|207233.3|207083.3|207237.3|207087.3|207240.3|207090.3|207233.3|207083.3|26
1640251890000|2021-12-23 09:31:30|207237.2|207087.2|207236.6|207086.6|207237.2|207087.2|207235.5|207085.5|20
1640251900000|2021-12-23 09:31:40|207236.5|207086.5|207235.8|207085.8|207239.3|207089.3|207235.4|207085.4|20
1640251910000|2021-12-23 09:31:50|207234|207084|207232.7|207082.7|207235.3|207085.3|207232.5|207082.5|19
1640251920000|2021-12-23 09:32:00|207232.9|207082.9|207252|207102|207264.3|207114.3|207232.4|207082.4|28
1640251930000|2021-12-23 09:32:10|207251.3|207101.3|207241|207091|207254.2|207104.2|207241|207091|30
1640251940000|2021-12-23 09:32:20|207241.1|207091.1|207236.7|207086.7|207241.1|207091.1|207236.6|207086.6|21
1640251950000|2021-12-23 09:32:30|207236.1|207086.1|207235|207085|207237|207087|207235|207085|21
1640251960000|2021-12-23 09:32:40|207234.7|207084.7|207231.2|207081.2|207240|207090|207231.2|207081.2|24
1640251970000|2021-12-23 09:32:50|207230.9|207080.9|207230.5|207080.5|207231.9|207081.9|207230.4|207080.4|21
1640251980000|2021-12-23 09:33:00|207231|207081|207264|207114|207264|207114|207231|207081|27
1640251990000|2021-12-23 09:33:10|207264.2|207114.2|207259.1|207109.1|207264.2|207114.2|207256.9|207106.9|17
1640252000000|2021-12-23 09:33:20|207259.2|207109.2|207257.8|207107.8|207259.9|207109.9|207257.8|207107.8|13
1640252010000|2021-12-23 09:33:30|207257.5|207107.5|207257.8|207107.8|207260.8|207110.8|207255.5|207105.5|19
1640252020000|2021-12-23 09:33:40|207257.1|207107.1|207255.9|207105.9|207257.8|207107.8|207255.8|207105.8|13
1640252030000|2021-12-23 09:33:50|207256.2|207106.2|207261.5|207111.5|207261.5|207111.5|207255.1|207105.1|14
1640252040000|2021-12-23 09:34:00|207262|207112|207264.8|207114.8|207265.6|207115.6|207258.2|207108.2|32
1640252050000|2021-12-23 09:34:10|207264.6|207114.6|207261.7|207111.7|207264.6|207114.6|207261.5|207111.5|18
1640252060000|2021-12-23 09:34:20|207262|207112|207260.7|207110.7|207266.3|207116.3|207260.7|207110.7|13
1640252070000|2021-12-23 09:34:30|207261.2|207111.2|207254.6|207104.6|207261.3|207111.3|207253|207103|22
1640252080000|2021-12-23 09:34:40|207255|207105|207256.3|207106.3|207257.9|207107.9|207254|207104|23
1640252090000|2021-12-23 09:34:50|207256.4|207106.4|207255.8|207105.8|207258.8|207108.8|207253.9|207103.9|26
1640252100000|2021-12-23 09:35:00|207256|207106|207253.6|207103.6|207256.7|207106.7|207253.2|207103.2|21
1640252110000|2021-12-23 09:35:10|207253.9|207103.9|207252.5|207102.5|207253.9|207103.9|207252.2|207102.2|12
1640252120000|2021-12-23 09:35:20|207253.2|207103.2|207255|207105|207259.3|207109.3|207252|207102|20
1640252130000|2021-12-23 09:35:30|207254.9|207104.9|207254.6|207104.6|207256.5|207106.5|207254.2|207104.2|13
1640252140000|2021-12-23 09:35:40|207254.5|207104.5|207253.9|207103.9|207262.6|207112.6|207253.1|207103.1|22
1640252150000|2021-12-23 09:35:50|207253.5|207103.5|207253.4|207103.4|207254.2|207104.2|207253.2|207103.2|18
1640252160000|2021-12-23 09:36:00|207253.6|207103.6|207221.9|207071.9|207253.8|207103.8|207219.3|207069.3|29
1640252170000|2021-12-23 09:36:10|207222.6|207072.6|207222.5|207072.5|207224.3|207074.3|207221.5|207071.5|32
1640252180000|2021-12-23 09:36:20|207222.9|207072.9|207222.7|207072.7|207224.5|207074.5|207219.8|207069.8|29
1640252190000|2021-12-23 09:36:30|207219.2|207069.2|207216.8|207066.8|207224.1|207074.1|207215.6|207065.6|35
1640252200000|2021-12-23 09:36:40|207217.3|207067.3|207211.2|207061.2|207217.7|207067.7|207210.4|207060.4|28
1640252210000|2021-12-23 09:36:50|207212.5|207062.5|207212.9|207062.9|207218.5|207068.5|207212.5|207062.5|31
1640252220000|2021-12-23 09:37:00|207215.1|207065.1|207214.7|207064.7|207215.6|207065.6|207211.8|207061.8|33
1640252230000|2021-12-23 09:37:10|207216|207066|207213.7|207063.7|207216.5|207066.5|207213.7|207063.7|31
1640252240000|2021-12-23 09:37:20|207214.6|207064.6|207214.8|207064.8|207216|207066|207213.3|207063.3|25
1640252250000|2021-12-23 09:37:30|207214.3|207064.3|207214.5|207064.5|207217.7|207067.7|207214|207064|18
1640252260000|2021-12-23 09:37:40|207214.6|207064.6|207213.1|207063.1|207217|207067|207212.1|207062.1|24
1640252270000|2021-12-23 09:37:50|207213.3|207063.3|207211.8|207061.8|207214|207064|207209.7|207059.7|30
1640252280000|2021-12-23 09:38:00|207214.5|207064.5|207222.7|207072.7|207222.7|207072.7|207210.8|207060.8|37
1640252290000|2021-12-23 09:38:10|207222.9|207072.9|207234.6|207084.6|207239.2|207089.2|207217.8|207067.8|31
1640252300000|2021-12-23 09:38:20|207234.7|207084.7|207236.5|207086.5|207236.6|207086.6|207234.6|207084.6|22
1640252310000|2021-12-23 09:38:30|207236.3|207086.3|207234.7|207084.7|207238.1|207088.1|207234.7|207084.7|23
1640252320000|2021-12-23 09:38:40|207234.5|207084.5|207229.5|207079.5|207236.7|207086.7|207228.4|207078.4|24
1640252330000|2021-12-23 09:38:50|207230.6|207080.6|207229.6|207079.6|207230.9|207080.9|207229.5|207079.5|26
1640252340000|2021-12-23 09:39:00|207231.9|207081.9|207234.6|207084.6|207234.7|207084.7|207231.9|207081.9|19
1640252350000|2021-12-23 09:39:10|207237.3|207087.3|207234.5|207084.5|207238.6|207088.6|207234.4|207084.4|25
1640252360000|2021-12-23 09:39:20|207234.4|207084.4|207231.2|207081.2|207234.5|207084.5|207228.7|207078.7|23
1640252370000|2021-12-23 09:39:30|207231|207081|207219.1|207069.1|207231.7|207081.7|207219.1|207069.1|23
1640252380000|2021-12-23 09:39:40|207219.7|207069.7|207219.3|207069.3|207221|207071|207218.5|207068.5|26
1640252390000|2021-12-23 09:39:50|207219.6|207069.6|207222.1|207072.1|207222.3|207072.3|207217.8|207067.8|25
1640252400000|2021-12-23 09:40:00|207221.8|207071.8|207225.1|207075.1|207225.7|207075.7|207220.6|207070.6|24
1640252410000|2021-12-23 09:40:10|207225.7|207075.7|207213.3|207063.3|207225.7|207075.7|207213.3|207063.3|33
1640252420000|2021-12-23 09:40:20|207215.1|207065.1|207193.3|207043.3|207216.5|207066.5|207190.2|207040.2|36
1640252430000|2021-12-23 09:40:30|207193.2|207043.2|207188.6|207038.6|207193.2|207043.2|207179.8|207029.8|30
1640252440000|2021-12-23 09:40:40|207188.8|207038.8|207188.5|207038.5|207188.8|207038.8|207187.3|207037.3|23
1640252450000|2021-12-23 09:40:50|207188.6|207038.6|207173|207023|207188.6|207038.6|207172.7|207022.7|28
1640252460000|2021-12-23 09:41:00|207173.3|207023.3|207169.8|207019.8|207179.1|207029.1|207169.4|207019.4|32
1640252470000|2021-12-23 09:41:10|207170.1|207020.1|207168|207018|207178.5|207028.5|207167.5|207017.5|27
1640252480000|2021-12-23 09:41:20|207169.2|207019.2|207172.8|207022.8|207179.3|207029.3|207167.5|207017.5|29
1640252490000|2021-12-23 09:41:30|207173.8|207023.8|207172.5|207022.5|207176.7|207026.7|207172.2|207022.2|23
1640252500000|2021-12-23 09:41:40|207176.8|207026.8|207177.8|207027.8|207179.8|207029.8|207142.4|206992.4|27
1640252510000|2021-12-23 09:41:50|207176.9|207026.9|207171.5|207021.5|207182.3|207032.3|207171.1|207021.1|28
1640252520000|2021-12-23 09:42:00|207169.9|207019.9|207183.2|207033.2|207184.4|207034.4|207169.9|207019.9|28
1640252530000|2021-12-23 09:42:10|207183.1|207033.1|207190.1|207040.1|207191.8|207041.8|207181.3|207031.3|23
1640252540000|2021-12-23 09:42:20|207191.9|207041.9|207190.9|207040.9|207195.2|207045.2|207188.5|207038.5|28
1640252550000|2021-12-23 09:42:30|207190.8|207040.8|207192|207042|207192|207042|207189.8|207039.8|16
1640252560000|2021-12-23 09:42:40|207191.7|207041.7|207194.7|207044.7|207196.3|207046.3|207189.4|207039.4|19
1640252570000|2021-12-23 09:42:50|207195.6|207045.6|207197.4|207047.4|207199.2|207049.2|207192|207042|28
1640252580000|2021-12-23 09:43:00|207198.6|207048.6|207197.4|207047.4|207198.6|207048.6|207197.1|207047.1|15
1640252590000|2021-12-23 09:43:10|207197.5|207047.5|207197.9|207047.9|207197.9|207047.9|207197|207047|12
1640252600000|2021-12-23 09:43:20|207197.1|207047.1|207197|207047|207197.8|207047.8|207196.8|207046.8|11
1640252610000|2021-12-23 09:43:30|207197.6|207047.6|207197.5|207047.5|207198.3|207048.3|207195.9|207045.9|11
1640252620000|2021-12-23 09:43:40|207197|207047|207197.2|207047.2|207197.6|207047.6|207196.7|207046.7|13
1640252630000|2021-12-23 09:43:50|207197.7|207047.7|207198.4|207048.4|207200.4|207050.4|207197.4|207047.4|10
1640252640000|2021-12-23 09:44:00|207197.9|207047.9|207227.5|207077.5|207228.1|207078.1|207197|207047|30
1640252650000|2021-12-23 09:44:10|207225.4|207075.4|207222.8|207072.8|207225.4|207075.4|207219.6|207069.6|25
1640252660000|2021-12-23 09:44:20|207223.2|207073.2|207218.6|207068.6|207223.2|207073.2|207218.6|207068.6|19
1640252670000|2021-12-23 09:44:30|207217.8|207067.8|207212.1|207062.1|207218.7|207068.7|207211.9|207061.9|18
1640252680000|2021-12-23 09:44:40|207213.1|207063.1|207215|207065|207219.1|207069.1|207211.1|207061.1|22
1640252690000|2021-12-23 09:44:50|207214.5|207064.5|207215|207065|207216.3|207066.3|207211.2|207061.2|24
1640252700000|2021-12-23 09:45:00|207215.2|207065.2|207205.8|207055.8|207217.1|207067.1|207205.6|207055.6|28
1640252710000|2021-12-23 09:45:10|207206.2|207056.2|207211.7|207061.7|207211.8|207061.8|207206.2|207056.2|15
1640252720000|2021-12-23 09:45:20|207211.5|207061.5|207210.5|207060.5|207211.5|207061.5|207209.5|207059.5|12
1640252730000|2021-12-23 09:45:30|207210.7|207060.7|207208.5|207058.5|207211.7|207061.7|207204.3|207054.3|11
1640252740000|2021-12-23 09:45:40|207205.1|207055.1|207178.8|207028.8|207207.6|207057.6|207174.5|207024.5|31
1640252750000|2021-12-23 09:45:50|207177.7|207027.7|207178.4|207028.4|207178.4|207028.4|207169.3|207019.3|27
1640252760000|2021-12-23 09:46:00|207178|207028|207175.6|207025.6|207178|207028|207174.2|207024.2|25
1640252770000|2021-12-23 09:46:10|207175.7|207025.7|207197.5|207047.5|207197.5|207047.5|207170.8|207020.8|25
1640252780000|2021-12-23 09:46:20|207194.4|207044.4|207201|207051|207205.8|207055.8|207194|207044|30
1640252790000|2021-12-23 09:46:30|207199.6|207049.6|207196.9|207046.9|207200.1|207050.1|207189.5|207039.5|25
1640252800000|2021-12-23 09:46:40|207197.8|207047.8|207195.9|207045.9|207198.4|207048.4|207195.7|207045.7|21
1640252810000|2021-12-23 09:46:50|207195.6|207045.6|207192.9|207042.9|207198.5|207048.5|207190.4|207040.4|14
1640252820000|2021-12-23 09:47:00|207191.9|207041.9|207194.5|207044.5|207197.1|207047.1|207191.9|207041.9|13
1640252830000|2021-12-23 09:47:10|207193.8|207043.8|207210.6|207060.6|207210.6|207060.6|207193.6|207043.6|17
1640252840000|2021-12-23 09:47:20|207214.2|207064.2|207219.3|207069.3|207220.3|207070.3|207214.2|207064.2|38
1640252850000|2021-12-23 09:47:30|207218.9|207068.9|207219.3|207069.3|207220.5|207070.5|207217.8|207067.8|23
1640252860000|2021-12-23 09:47:40|207219.7|207069.7|207214.7|207064.7|207219.7|207069.7|207212.3|207062.3|28
1640252870000|2021-12-23 09:47:50|207214.3|207064.3|207214.4|207064.4|207218.4|207068.4|207209.5|207059.5|30
1640252880000|2021-12-23 09:48:00|207212.1|207062.1|207215|207065|207217.3|207067.3|207210.7|207060.7|35
1640252890000|2021-12-23 09:48:10|207214.3|207064.3|207210.4|207060.4|207215.5|207065.5|207206|207056|29
1640252900000|2021-12-23 09:48:20|207210.2|207060.2|207211.9|207061.9|207213.5|207063.5|207206.9|207056.9|29
1640252910000|2021-12-23 09:48:30|207211.8|207061.8|207214.1|207064.1|207216.5|207066.5|207211.8|207061.8|26
1640252920000|2021-12-23 09:48:40|207215.4|207065.4|207211.8|207061.8|207215.4|207065.4|207208.1|207058.1|27
1640252930000|2021-12-23 09:48:50|207209.9|207059.9|207215.9|207065.9|207215.9|207065.9|207209.6|207059.6|25
1640252940000|2021-12-23 09:49:00|207209.3|207059.3|207214.7|207064.7|207216.9|207066.9|207209.3|207059.3|29
1640252950000|2021-12-23 09:49:10|207215.3|207065.3|207215.1|207065.1|207217.8|207067.8|207215|207065|23
1640252960000|2021-12-23 09:49:20|207214.9|207064.9|207211.7|207061.7|207215.8|207065.8|207210.3|207060.3|22
1640252970000|2021-12-23 09:49:30|207214.8|207064.8|207212.1|207062.1|207215.9|207065.9|207212.1|207062.1|11
1640252980000|2021-12-23 09:49:40|207213.3|207063.3|207214.6|207064.6|207217.7|207067.7|207211.5|207061.5|18
1640252990000|2021-12-23 09:49:50|207217.1|207067.1|207214|207064|207217.1|207067.1|207208|207058|26
1640253000000|2021-12-23 09:50:00|207209.6|207059.6|207214.3|207064.3|207214.3|207064.3|207206.7|207056.7|21
1640253010000|2021-12-23 09:50:10|207216.1|207066.1|207206.7|207056.7|207216.6|207066.6|207206.5|207056.5|22
1640253020000|2021-12-23 09:50:20|207210.1|207060.1|207180|207030|207211.6|207061.6|207172.5|207022.5|29
1640253030000|2021-12-23 09:50:30|207185.7|207035.7|207168.2|207018.2|207185.7|207035.7|207165.9|207015.9|27
1640253040000|2021-12-23 09:50:40|207167.9|207017.9|207166.1|207016.1|207169.2|207019.2|207161.2|207011.2|24
1640253050000|2021-12-23 09:50:50|207166.2|207016.2|207165.8|207015.8|207169.1|207019.1|207165.7|207015.7|15
1640253060000|2021-12-23 09:51:00|207165.7|207015.7|207164.5|207014.5|207168.5|207018.5|207161.8|207011.8|18
1640253070000|2021-12-23 09:51:10|207169|207019|207171.4|207021.4|207171.8|207021.8|207169|207019|14
1640253080000|2021-12-23 09:51:20|207170.9|207020.9|207169.2|207019.2|207170.9|207020.9|207168.2|207018.2|13
1640253090000|2021-12-23 09:51:30|207163.6|207013.6|207195.5|207045.5|207195.9|207045.9|207160.3|207010.3|26
1640253100000|2021-12-23 09:51:40|207194|207044|207195|207045|207195|207045|207193.2|207043.2|24
1640253110000|2021-12-23 09:51:50|207194.9|207044.9|207196.1|207046.1|207197.8|207047.8|207191.5|207041.5|21
1640253120000|2021-12-23 09:52:00|207196.4|207046.4|207195.7|207045.7|207196.4|207046.4|207187.7|207037.7|13
1640253130000|2021-12-23 09:52:10|207195|207045|207196.5|207046.5|207196.5|207046.5|207192.8|207042.8|20
1640253140000|2021-12-23 09:52:20|207196.7|207046.7|207188.5|207038.5|207197|207047|207187|207037|13
1640253150000|2021-12-23 09:52:30|207191|207041|207196.6|207046.6|207196.7|207046.7|207179.6|207029.6|16
1640253160000|2021-12-23 09:52:40|207196.7|207046.7|207192.1|207042.1|207198.3|207048.3|207191.1|207041.1|23
1640253170000|2021-12-23 09:52:50|207191.6|207041.6|207209.9|207059.9|207213.9|207063.9|207190.6|207040.6|29
1640253180000|2021-12-23 09:53:00|207209.8|207059.8|207188|207038|207216.6|207066.6|207186.9|207036.9|33
1640253190000|2021-12-23 09:53:10|207187.4|207037.4|207203.6|207053.6|207208.9|207058.9|207186.1|207036.1|33
1640253200000|2021-12-23 09:53:20|207202.4|207052.4|207202.4|207052.4|207205.6|207055.6|207199.5|207049.5|28
1640253210000|2021-12-23 09:53:30|207203|207053|207198.5|207048.5|207205.3|207055.3|207193|207043|31
1640253220000|2021-12-23 09:53:40|207199.5|207049.5|207201.4|207051.4|207204.4|207054.4|207197.1|207047.1|26
1640253230000|2021-12-23 09:53:50|207200.6|207050.6|207202.5|207052.5|207204.9|207054.9|207199|207049|27
1640253240000|2021-12-23 09:54:00|207200.4|207050.4|207208.4|207058.4|207213.8|207063.8|207194.7|207044.7|29
1640253250000|2021-12-23 09:54:10|207208.3|207058.3|207208.9|207058.9|207214.2|207064.2|207203.9|207053.9|34
1640253260000|2021-12-23 09:54:20|207208.1|207058.1|207206.9|207056.9|207208.1|207058.1|207203.3|207053.3|17
1640253270000|2021-12-23 09:54:30|207205.5|207055.5|207197.9|207047.9|207206.6|207056.6|207195.3|207045.3|18
1640253280000|2021-12-23 09:54:40|207200.2|207050.2|207207.4|207057.4|207226.7|207076.7|207199.7|207049.7|17
1640253290000|2021-12-23 09:54:50|207209.7|207059.7|207211.4|207061.4|207213.2|207063.2|207204.3|207054.3|29
1640253300000|2021-12-23 09:55:00|207210.3|207060.3|207213.6|207063.6|207213.6|207063.6|207209.3|207059.3|26
1640253310000|2021-12-23 09:55:10|207212.6|207062.6|207205.4|207055.4|207215.4|207065.4|207203.6|207053.6|31
1640253320000|2021-12-23 09:55:20|207206.3|207056.3|207206.9|207056.9|207209.3|207059.3|207203.4|207053.4|29
1640253330000|2021-12-23 09:55:30|207207.3|207057.3|207182.4|207032.4|207209.8|207059.8|207174.1|207024.1|37
1640253340000|2021-12-23 09:55:40|207184.7|207034.7|207167.6|207017.6|207184.7|207034.7|207164.8|207014.8|28
1640253350000|2021-12-23 09:55:50|207168.8|207018.8|207174.1|207024.1|207183.8|207033.8|207168.1|207018.1|25
1640253360000|2021-12-23 09:56:00|207172.8|207022.8|207155.7|207005.7|207172.8|207022.8|207152.1|207002.1|27
1640253370000|2021-12-23 09:56:10|207158.7|207008.7|207155.5|207005.5|207160.2|207010.2|207154.5|207004.5|20
1640253380000|2021-12-23 09:56:20|207154.7|207004.7|207156.1|207006.1|207156.1|207006.1|207152.1|207002.1|10
1640253390000|2021-12-23 09:56:30|207155.9|207005.9|207166.4|207016.4|207166.4|207016.4|207155.9|207005.9|6
1640253400000|2021-12-23 09:56:40|207164.4|207014.4|207165.5|207015.5|207169.9|207019.9|207163|207013|12
1640253410000|2021-12-23 09:56:50|207164.2|207014.2|207165|207015|207166.8|207016.8|207162.2|207012.2|23
1640253420000|2021-12-23 09:57:00|207164.6|207014.6|207163.8|207013.8|207165.1|207015.1|207158.4|207008.4|17
1640253430000|2021-12-23 09:57:10|207163.5|207013.5|207160.4|207010.4|207163.5|207013.5|207159.7|207009.7|19
1640253440000|2021-12-23 09:57:20|207159.9|207009.9|207154.2|207004.2|207159.9|207009.9|207152.8|207002.8|6
1640253450000|2021-12-23 09:57:30|207155.8|207005.8|207158.9|207008.9|207162|207012|207155.8|207005.8|12
1640253460000|2021-12-23 09:57:40|207160.2|207010.2|207159.5|207009.5|207160.5|207010.5|207150|207000|12
1640253470000|2021-12-23 09:57:50|207160.1|207010.1|207166.2|207016.2|207166.2|207016.2|207159.2|207009.2|15
1640253480000|2021-12-23 09:58:00|207161.4|207011.4|207154.7|207004.7|207163.7|207013.7|207150.6|207000.6|16
1640253490000|2021-12-23 09:58:10|207152.1|207002.1|207156.4|207006.4|207156.4|207006.4|207151.3|207001.3|16
1640253500000|2021-12-23 09:58:20|207156|207006|207152.5|207002.5|207156|207006|207146.3|206996.3|29
1640253510000|2021-12-23 09:58:30|207150.6|207000.6|207153.7|207003.7|207154.9|207004.9|207150.6|207000.6|19
1640253520000|2021-12-23 09:58:40|207153.9|207003.9|207149.9|206999.9|207155.4|207005.4|207149.9|206999.9|28
1640253530000|2021-12-23 09:58:50|207149.4|206999.4|207153.3|207003.3|207153.3|207003.3|207149.1|206999.1|17
1640253540000|2021-12-23 09:59:00|207151.9|207001.9|207158.8|207008.8|207161.5|207011.5|207150.6|207000.6|20
1640253550000|2021-12-23 09:59:10|207159.4|207009.4|207161.1|207011.1|207164|207014|207157.8|207007.8|21
1640253560000|2021-12-23 09:59:20|207159.4|207009.4|207162.2|207012.2|207163.8|207013.8|207158.6|207008.6|16
1640253570000|2021-12-23 09:59:30|207161.8|207011.8|207160.5|207010.5|207163.3|207013.3|207160.3|207010.3|15
1640253580000|2021-12-23 09:59:40|207162|207012|207154|207004|207162|207012|207151.1|207001.1|14
1640253590000|2021-12-23 09:59:50|207153|207003|207154.5|207004.5|207155.1|207005.1|207152.2|207002.2|14
1640253600000|2021-12-23 10:00:00|207156.6|207006.6|207173.2|207023.2|207173.2|207023.2|207144.4|206994.4|29
1640253610000|2021-12-23 10:00:10|207165.9|207015.9|207158.7|207008.7|207165.9|207015.9|207152.2|207002.2|35
1640253620000|2021-12-23 10:00:20|207159.3|207009.3|207146|206996|207162.1|207012.1|207141.3|206991.3|32
1640253630000|2021-12-23 10:00:30|207146.4|206996.4|207150.3|207000.3|207150.3|207000.3|207142.1|206992.1|21
1640253640000|2021-12-23 10:00:40|207145.6|206995.6|207149.9|206999.9|207155.3|207005.3|207145.6|206995.6|27
1640253650000|2021-12-23 10:00:50|207152.7|207002.7|207159|207009|207165.3|207015.3|207145.3|206995.3|27
1640253660000|2021-12-23 10:01:00|207158.8|207008.8|207170.9|207020.9|207170.9|207020.9|207152.3|207002.3|24
1640253670000|2021-12-23 10:01:10|207166.8|207016.8|207165.4|207015.4|207168.4|207018.4|207163.5|207013.5|16
1640253680000|2021-12-23 10:01:20|207164.8|207014.8|207163.5|207013.5|207165.9|207015.9|207162.7|207012.7|16
1640253690000|2021-12-23 10:01:30|207158.4|207008.4|207169.2|207019.2|207170.8|207020.8|207155.8|207005.8|16
1640253700000|2021-12-23 10:01:40|207169.4|207019.4|207169.9|207019.9|207171.5|207021.5|207165.9|207015.9|22
1640253710000|2021-12-23 10:01:50|207170.8|207020.8|207168.9|207018.9|207171.3|207021.3|207164.9|207014.9|17
1640253720000|2021-12-23 10:02:00|207169.3|207019.3|207167.1|207017.1|207170.8|207020.8|207167.1|207017.1|21
1640253730000|2021-12-23 10:02:10|207167.3|207017.3|207168.3|207018.3|207169.7|207019.7|207165.8|207015.8|18
1640253740000|2021-12-23 10:02:20|207167.3|207017.3|207166.5|207016.5|207169.2|207019.2|207165.9|207015.9|14
1640253750000|2021-12-23 10:02:30|207164.9|207014.9|207165.2|207015.2|207167.1|207017.1|207164.8|207014.8|14
1640253760000|2021-12-23 10:02:40|207165.5|207015.5|207168.9|207018.9|207168.9|207018.9|207164.5|207014.5|16
1640253770000|2021-12-23 10:02:50|207168.6|207018.6|207172.5|207022.5|207172.7|207022.7|207167.5|207017.5|15
1640253780000|2021-12-23 10:03:00|207173.3|207023.3|207169.5|207019.5|207173.3|207023.3|207167.2|207017.2|16
1640253790000|2021-12-23 10:03:10|207167.5|207017.5|207166.3|207016.3|207173.8|207023.8|207166.3|207016.3|15
1640253800000|2021-12-23 10:03:20|207166.8|207016.8|207168.6|207018.6|207168.6|207018.6|207162|207012|13
1640253810000|2021-12-23 10:03:30|207167.9|207017.9|207170|207020|207172|207022|207165.7|207015.7|14
1640253820000|2021-12-23 10:03:40|207166.2|207016.2|207169.4|207019.4|207170.1|207020.1|207166.1|207016.1|18
1640253830000|2021-12-23 10:03:50|207169.3|207019.3|207165.5|207015.5|207169.3|207019.3|207165.5|207015.5|19
1640253840000|2021-12-23 10:04:00|207165.6|207015.6|207168|207018|207169.3|207019.3|207165.4|207015.4|16
1640253850000|2021-12-23 10:04:10|207168.1|207018.1|207167.9|207017.9|207170.9|207020.9|207165.8|207015.8|18
1640253860000|2021-12-23 10:04:20|207168|207018|207168.6|207018.6|207170.1|207020.1|207168|207018|22
1640253870000|2021-12-23 10:04:30|207168.5|207018.5|207168.6|207018.6|207168.8|207018.8|207168|207018|15
1640253880000|2021-12-23 10:04:40|207168.7|207018.7|207169.4|207019.4|207169.5|207019.5|207168.4|207018.4|16
1640253890000|2021-12-23 10:04:50|207170.3|207020.3|207169.7|207019.7|207170.5|207020.5|207169.2|207019.2|11
1640253900000|2021-12-23 10:05:00|207169.2|207019.2|207168.7|207018.7|207169.5|207019.5|207168.3|207018.3|16
1640253910000|2021-12-23 10:05:10|207168.8|207018.8|207170.6|207020.6|207171.8|207021.8|207168.8|207018.8|13
1640253920000|2021-12-23 10:05:20|207170.5|207020.5|207168.8|207018.8|207171.8|207021.8|207168|207018|14
1640253930000|2021-12-23 10:05:30|207168.4|207018.4|207169.4|207019.4|207170.4|207020.4|207167.6|207017.6|14
1640253940000|2021-12-23 10:05:40|207168.7|207018.7|207168.8|207018.8|207169.7|207019.7|207168.1|207018.1|13
1640253950000|2021-12-23 10:05:50|207168.4|207018.4|207166.9|207016.9|207168.9|207018.9|207166.9|207016.9|10
1640253960000|2021-12-23 10:06:00|207166.4|207016.4|207162.3|207012.3|207168.9|207018.9|207158.3|207008.3|15
1640253970000|2021-12-23 10:06:10|207162.5|207012.5|207164.1|207014.1|207165.9|207015.9|207161.3|207011.3|13
1640253980000|2021-12-23 10:06:20|207163.9|207013.9|207162.6|207012.6|207163.9|207013.9|207159.7|207009.7|19
1640253990000|2021-12-23 10:06:30|207161.9|207011.9|207161.7|207011.7|207162.4|207012.4|207161.7|207011.7|9
1640254000000|2021-12-23 10:06:40|207163.8|207013.8|207159|207009|207166|207016|207158.6|207008.6|22
1640254010000|2021-12-23 10:06:50|207159.2|207009.2|207159.1|207009.1|207159.7|207009.7|207158.7|207008.7|10
1640254020000|2021-12-23 10:07:00|207159|207009|207157|207007|207165.4|207015.4|207149.6|206999.6|31
1640254030000|2021-12-23 10:07:10|207159.8|207009.8|207161.7|207011.7|207165.1|207015.1|207153.9|207003.9|28
1640254040000|2021-12-23 10:07:20|207166.4|207016.4|207160.9|207010.9|207166.4|207016.4|207158.2|207008.2|35
1640254050000|2021-12-23 10:07:30|207160.8|207010.8|207167.8|207017.8|207169.1|207019.1|207159.8|207009.8|25
1640254060000|2021-12-23 10:07:40|207168|207018|207168.9|207018.9|207168.9|207018.9|207165.1|207015.1|27
1640254070000|2021-12-23 10:07:50|207168.8|207018.8|207166.3|207016.3|207170.1|207020.1|207165.8|207015.8|20
1640254080000|2021-12-23 10:08:00|207165.8|207015.8|207167|207017|207167.4|207017.4|207163.8|207013.8|20
1640254090000|2021-12-23 10:08:10|207166.9|207016.9|207163.9|207013.9|207169.2|207019.2|207163.8|207013.8|21
1640254100000|2021-12-23 10:08:20|207164|207014|207164.1|207014.1|207164.7|207014.7|207159.2|207009.2|20
1640254110000|2021-12-23 10:08:30|207163.7|207013.7|207164.2|207014.2|207165|207015|207160.7|207010.7|14
1640254120000|2021-12-23 10:08:40|207164.3|207014.3|207168.1|207018.1|207171.7|207021.7|207162.3|207012.3|17
1640254130000|2021-12-23 10:08:50|207169.9|207019.9|207165.5|207015.5|207170.6|207020.6|207165.4|207015.4|28
1640254140000|2021-12-23 10:09:00|207165.3|207015.3|207164.7|207014.7|207169.4|207019.4|207163.7|207013.7|20
1640254150000|2021-12-23 10:09:10|207163.7|207013.7|207167.7|207017.7|207171.4|207021.4|207163.7|207013.7|21
1640254160000|2021-12-23 10:09:20|207168.6|207018.6|207204.3|207054.3|207204.3|207054.3|207168.6|207018.6|33
1640254170000|2021-12-23 10:09:30|207204.5|207054.5|207211.4|207061.4|207215.6|207065.6|207204.5|207054.5|34
1640254180000|2021-12-23 10:09:40|207212.8|207062.8|207211.1|207061.1|207214.1|207064.1|207204.9|207054.9|28
1640254190000|2021-12-23 10:09:50|207211|207061|207209|207059|207211|207061|207206.4|207056.4|21
1640254200000|2021-12-23 10:10:00|207208.5|207058.5|207208.1|207058.1|207220.1|207070.1|207206.2|207056.2|21
1640254210000|2021-12-23 10:10:10|207210.7|207060.7|207211.1|207061.1|207218.6|207068.6|207208.1|207058.1|22
1640254220000|2021-12-23 10:10:20|207207.2|207057.2|207217|207067|207217|207067|207203.7|207053.7|11
1640254230000|2021-12-23 10:10:30|207218|207068|207216.3|207066.3|207218|207068|207213|207063|18
1640254240000|2021-12-23 10:10:40|207217.9|207067.9|207214.3|207064.3|207217.9|207067.9|207212.6|207062.6|13
1640254250000|2021-12-23 10:10:50|207214|207064|207202|207052|207215.2|207065.2|207196|207046|24
1640254260000|2021-12-23 10:11:00|207198.1|207048.1|207200|207050|207200.8|207050.8|207196.6|207046.6|11
1640254270000|2021-12-23 10:11:10|207199.5|207049.5|207220.4|207070.4|207224.9|207074.9|207199.5|207049.5|30
1640254280000|2021-12-23 10:11:20|207219.2|207069.2|207220.8|207070.8|207222.4|207072.4|207216|207066|26
1640254290000|2021-12-23 10:11:30|207220.7|207070.7|207212.2|207062.2|207223.7|207073.7|207210|207060|30
1640254300000|2021-12-23 10:11:40|207212|207062|207214.4|207064.4|207224.7|207074.7|207210.1|207060.1|26
1640254310000|2021-12-23 10:11:50|207213.4|207063.4|207214.1|207064.1|207218.2|207068.2|207209.5|207059.5|24
1640254320000|2021-12-23 10:12:00|207213.1|207063.1|207209.8|207059.8|207213.1|207063.1|207208.8|207058.8|20
1640254330000|2021-12-23 10:12:10|207210|207060|207211.8|207061.8|207214.3|207064.3|207206.7|207056.7|26
1640254340000|2021-12-23 10:12:20|207212.9|207062.9|207219.1|207069.1|207222.3|207072.3|207212.7|207062.7|27
1640254350000|2021-12-23 10:12:30|207216.8|207066.8|207218.6|207068.6|207220.4|207070.4|207214|207064|29
1640254360000|2021-12-23 10:12:40|207218.1|207068.1|207217.3|207067.3|207219.9|207069.9|207216.3|207066.3|24
1640254370000|2021-12-23 10:12:50|207217.2|207067.2|207218.1|207068.1|207219.2|207069.2|207214.2|207064.2|18
1640254380000|2021-12-23 10:13:00|207218.6|207068.6|207213.1|207063.1|207219.2|207069.2|207212.1|207062.1|25
1640254390000|2021-12-23 10:13:10|207217.9|207067.9|207218.5|207068.5|207218.7|207068.7|207215.8|207065.8|19
1640254400000|2021-12-23 10:13:20|207218.2|207068.2|207224.2|207074.2|207226.8|207076.8|207215.7|207065.7|32
1640254410000|2021-12-23 10:13:30|207224.9|207074.9|207222.9|207072.9|207224.9|207074.9|207220.6|207070.6|25
1640254420000|2021-12-23 10:13:40|207223.4|207073.4|207222.2|207072.2|207225.6|207075.6|207220.6|207070.6|25
1640254430000|2021-12-23 10:13:50|207220.5|207070.5|207222.5|207072.5|207228.5|207078.5|207220.2|207070.2|28
1640254440000|2021-12-23 10:14:00|207220|207070|207224.4|207074.4|207224.9|207074.9|207220|207070|26
1640254450000|2021-12-23 10:14:10|207224|207074|207223.5|207073.5|207224.9|207074.9|207221.2|207071.2|25
1640254460000|2021-12-23 10:14:20|207223.8|207073.8|207217.7|207067.7|207227.1|207077.1|207217.7|207067.7|31
1640254470000|2021-12-23 10:14:30|207220.3|207070.3|207219.3|207069.3|207221.9|207071.9|207218|207068|20
1640254480000|2021-12-23 10:14:40|207218.7|207068.7|207219.8|207069.8|207219.9|207069.9|207218|207068|12
1640254490000|2021-12-23 10:14:50|207220.5|207070.5|207227|207077|207227|207077|207220.1|207070.1|19
1640254500000|2021-12-23 10:15:00|207226.5|207076.5|207225|207075|207228.2|207078.2|207222.5|207072.5|24
1640254510000|2021-12-23 10:15:10|207226.8|207076.8|207224.2|207074.2|207229.6|207079.6|207224|207074|12
1640254520000|2021-12-23 10:15:20|207225.6|207075.6|207225|207075|207226.5|207076.5|207223.3|207073.3|15
1640254530000|2021-12-23 10:15:30|207224.7|207074.7|207225.2|207075.2|207225.3|207075.3|207222.3|207072.3|15
1640254540000|2021-12-23 10:15:40|207225.8|207075.8|207225.6|207075.6|207225.8|207075.8|207224.1|207074.1|10
1640254550000|2021-12-23 10:15:50|207225.5|207075.5|207223.8|207073.8|207226.1|207076.1|207223.8|207073.8|10
1640254560000|2021-12-23 10:16:00|207223.6|207073.6|207223.1|207073.1|207223.6|207073.6|207222.6|207072.6|10
1640254570000|2021-12-23 10:16:10|207223.5|207073.5|207224.8|207074.8|207224.8|207074.8|207222.2|207072.2|7
1640254580000|2021-12-23 10:16:20|207223.5|207073.5|207217.3|207067.3|207223.8|207073.8|207216.6|207066.6|18
1640254590000|2021-12-23 10:16:30|207217.5|207067.5|207218.7|207068.7|207218.7|207068.7|207216.8|207066.8|21
1640254600000|2021-12-23 10:16:40|207218.5|207068.5|207217.7|207067.7|207219|207069|207216.3|207066.3|17
1640254610000|2021-12-23 10:16:50|207217.9|207067.9|207217.6|207067.6|207221.3|207071.3|207216|207066|15
1640254620000|2021-12-23 10:17:00|207217.3|207067.3|207212.6|207062.6|207217.7|207067.7|207210.9|207060.9|28
1640254630000|2021-12-23 10:17:10|207212.4|207062.4|207216.8|207066.8|207220.5|207070.5|207211.2|207061.2|22
1640254640000|2021-12-23 10:17:20|207217.4|207067.4|207218.5|207068.5|207218.5|207068.5|207215.1|207065.1|20
1640254650000|2021-12-23 10:17:30|207217.1|207067.1|207221.7|207071.7|207222.6|207072.6|207216.7|207066.7|20
1640254660000|2021-12-23 10:17:40|207220.7|207070.7|207219.3|207069.3|207224.8|207074.8|207219|207069|18
1640254670000|2021-12-23 10:17:50|207219.1|207069.1|207218.4|207068.4|207220.9|207070.9|207217.2|207067.2|11
1640254680000|2021-12-23 10:18:00|207220.9|207070.9|207226.6|207076.6|207226.6|207076.6|207220.5|207070.5|14
1640254690000|2021-12-23 10:18:10|207226.3|207076.3|207225.8|207075.8|207227.8|207077.8|207225.8|207075.8|10
1640254700000|2021-12-23 10:18:20|207228.1|207078.1|207225.9|207075.9|207229.8|207079.8|207225.9|207075.9|10
1640254710000|2021-12-23 10:18:30|207224.8|207074.8|207224.5|207074.5|207225.5|207075.5|207224.3|207074.3|12
1640254720000|2021-12-23 10:18:40|207229.3|207079.3|207230.3|207080.3|207230.3|207080.3|207226.1|207076.1|8
1640254730000|2021-12-23 10:18:50|207234.1|207084.1|207233.9|207083.9|207235|207085|207225|207075|19
1640254740000|2021-12-23 10:19:00|207231.4|207081.4|207232|207082|207237.4|207087.4|207231.3|207081.3|17
1640254750000|2021-12-23 10:19:10|207231.5|207081.5|207275.5|207125.5|207285.5|207135.5|207231.5|207081.5|30
1640254760000|2021-12-23 10:19:20|207275.9|207125.9|207272.7|207122.7|207276.5|207126.5|207272.5|207122.5|18
1640254770000|2021-12-23 10:19:30|207273.9|207123.9|207280.6|207130.6|207280.7|207130.7|207273.3|207123.3|12
1640254780000|2021-12-23 10:19:40|207276.7|207126.7|207296.2|207146.2|207298|207148|207276.7|207126.7|19
1640254790000|2021-12-23 10:19:50|207297.2|207147.2|207296.1|207146.1|207297.2|207147.2|207293.4|207143.4|11
1640254800000|2021-12-23 10:20:00|207295.1|207145.1|207306.5|207156.5|207308.6|207158.6|207295.1|207145.1|26
1640254810000|2021-12-23 10:20:10|207309|207159|207314.6|207164.6|207314.6|207164.6|207305.1|207155.1|18
1640254820000|2021-12-23 10:20:20|207314.9|207164.9|207309.9|207159.9|207314.9|207164.9|207306.8|207156.8|26
1640254830000|2021-12-23 10:20:30|207310.3|207160.3|207306.4|207156.4|207318.1|207168.1|207306.2|207156.2|25
1640254840000|2021-12-23 10:20:40|207306.6|207156.6|207306.8|207156.8|207308.5|207158.5|207305.6|207155.6|28
1640254850000|2021-12-23 10:20:50|207306.5|207156.5|207310.7|207160.7|207313.3|207163.3|207304.7|207154.7|27
1640254860000|2021-12-23 10:21:00|207310.8|207160.8|207308.6|207158.6|207313.6|207163.6|207307.7|207157.7|25
1640254870000|2021-12-23 10:21:10|207309.1|207159.1|207316.7|207166.7|207321.3|207171.3|207309|207159|30
1640254880000|2021-12-23 10:21:20|207317|207167|207311.5|207161.5|207320.5|207170.5|207310.2|207160.2|27
1640254890000|2021-12-23 10:21:30|207315.4|207165.4|207314.3|207164.3|207315.9|207165.9|207310.3|207160.3|31
1640254900000|2021-12-23 10:21:40|207314|207164|207315.6|207165.6|207316.5|207166.5|207311.6|207161.6|22
1640254910000|2021-12-23 10:21:50|207315.5|207165.5|207313.9|207163.9|207315.6|207165.6|207312.9|207162.9|28
1640254920000|2021-12-23 10:22:00|207314.2|207164.2|207316.5|207166.5|207316.5|207166.5|207311.4|207161.4|26
1640254930000|2021-12-23 10:22:10|207317.2|207167.2|207312.9|207162.9|207317.2|207167.2|207307.7|207157.7|23
1640254940000|2021-12-23 10:22:20|207312.6|207162.6|207309.2|207159.2|207312.6|207162.6|207309.2|207159.2|23
1640254950000|2021-12-23 10:22:30|207309.3|207159.3|207318.4|207168.4|207321.9|207171.9|207309.3|207159.3|35
1640254960000|2021-12-23 10:22:40|207319.6|207169.6|207319.8|207169.8|207323.6|207173.6|207319.4|207169.4|28
1640254970000|2021-12-23 10:22:50|207320.9|207170.9|207314.5|207164.5|207322.6|207172.6|207311.3|207161.3|31
1640254980000|2021-12-23 10:23:00|207314.6|207164.6|207315.6|207165.6|207316.9|207166.9|207312.5|207162.5|30
1640254990000|2021-12-23 10:23:10|207314.8|207164.8|207315.1|207165.1|207316.8|207166.8|207313.5|207163.5|33
1640255000000|2021-12-23 10:23:20|207314.4|207164.4|207334.1|207184.1|207356.1|207206.1|207314.4|207164.4|35
1640255010000|2021-12-23 10:23:30|207333.9|207183.9|207336|207186|207338|207188|207333.8|207183.8|25
1640255020000|2021-12-23 10:23:40|207334.9|207184.9|207332.1|207182.1|207339.6|207189.6|207330.2|207180.2|26
1640255030000|2021-12-23 10:23:50|207332|207182|207330.1|207180.1|207333|207183|207329.8|207179.8|26
1640255040000|2021-12-23 10:24:00|207330.5|207180.5|207339|207189|207339|207189|207330.5|207180.5|23
1640255050000|2021-12-23 10:24:10|207338.4|207188.4|207321.9|207171.9|207338.4|207188.4|207320.5|207170.5|30
1640255060000|2021-12-23 10:24:20|207322.1|207172.1|207321|207171|207326.4|207176.4|207318.1|207168.1|27
1640255070000|2021-12-23 10:24:30|207320.7|207170.7|207318.5|207168.5|207321.5|207171.5|207318|207168|25
1640255080000|2021-12-23 10:24:40|207318.4|207168.4|207340.5|207190.5|207359.6|207209.6|207318.4|207168.4|21
1640255090000|2021-12-23 10:24:50|207338.4|207188.4|207339.9|207189.9|207342.2|207192.2|207336.2|207186.2|28
1640255100000|2021-12-23 10:25:00|207339.8|207189.8|207337.7|207187.7|207340.1|207190.1|207333.1|207183.1|25
1640255110000|2021-12-23 10:25:10|207338|207188|207339.1|207189.1|207341.1|207191.1|207337.2|207187.2|17
1640255120000|2021-12-23 10:25:20|207341|207191|207339.8|207189.8|207347.7|207197.7|207338.5|207188.5|30
1640255130000|2021-12-23 10:25:30|207340.3|207190.3|207339.5|207189.5|207341.6|207191.6|207337.4|207187.4|24
1640255140000|2021-12-23 10:25:40|207340.7|207190.7|207342.4|207192.4|207344.6|207194.6|207340.2|207190.2|24
1640255150000|2021-12-23 10:25:50|207342.1|207192.1|207338.5|207188.5|207343.1|207193.1|207338.5|207188.5|24
1640255160000|2021-12-23 10:26:00|207338.3|207188.3|207336.6|207186.6|207344.2|207194.2|207329.9|207179.9|21
1640255170000|2021-12-23 10:26:10|207336.1|207186.1|207332.4|207182.4|207338.5|207188.5|207332.4|207182.4|15
1640255180000|2021-12-23 10:26:20|207333.7|207183.7|207333.7|207183.7|207334.5|207184.5|207325.3|207175.3|24
1640255190000|2021-12-23 10:26:30|207332.7|207182.7|207332.1|207182.1|207335.9|207185.9|207331|207181|21
1640255200000|2021-12-23 10:26:40|207333|207183|207330.1|207180.1|207338.9|207188.9|207323.1|207173.1|24
1640255210000|2021-12-23 10:26:50|207330.6|207180.6|207332.2|207182.2|207335.5|207185.5|207330.2|207180.2|20
1640255220000|2021-12-23 10:27:00|207332.1|207182.1|207331.8|207181.8|207333.7|207183.7|207331.5|207181.5|26
1640255230000|2021-12-23 10:27:10|207331.9|207181.9|207328.7|207178.7|207332.8|207182.8|207328.2|207178.2|24
1640255240000|2021-12-23 10:27:20|207327.5|207177.5|207325.4|207175.4|207331|207181|207323.9|207173.9|29
1640255250000|2021-12-23 10:27:30|207326.7|207176.7|207363.6|207213.6|207365.3|207215.3|207325.5|207175.5|27
1640255260000|2021-12-23 10:27:40|207364.3|207214.3|207366.5|207216.5|207368.2|207218.2|207359.5|207209.5|28
1640255270000|2021-12-23 10:27:50|207365.4|207215.4|207365.2|207215.2|207370.1|207220.1|207364|207214|22
1640255280000|2021-12-23 10:28:00|207364.8|207214.8|207365.4|207215.4|207368.7|207218.7|207361.4|207211.4|24
1640255290000|2021-12-23 10:28:10|207365.9|207215.9|207365.2|207215.2|207365.9|207215.9|207362|207212|22
1640255300000|2021-12-23 10:28:20|207365.4|207215.4|207363.6|207213.6|207365.4|207215.4|207363.2|207213.2|19
1640255310000|2021-12-23 10:28:30|207362.9|207212.9|207362.6|207212.6|207365|207215|207360.6|207210.6|23
1640255320000|2021-12-23 10:28:40|207364.2|207214.2|207346.5|207196.5|207364.7|207214.7|207330.4|207180.4|33
1640255330000|2021-12-23 10:28:50|207340.8|207190.8|207333.8|207183.8|207347|207197|207327.2|207177.2|33
1640255340000|2021-12-23 10:29:00|207330.6|207180.6|207379|207229|207379|207229|207330.6|207180.6|33
1640255350000|2021-12-23 10:29:10|207376.3|207226.3|207365.3|207215.3|207376.4|207226.4|207362.3|207212.3|27
1640255360000|2021-12-23 10:29:20|207365.2|207215.2|207371.8|207221.8|207371.8|207221.8|207356.9|207206.9|22
1640255370000|2021-12-23 10:29:30|207367.7|207217.7|207341.2|207191.2|207367.7|207217.7|207338.8|207188.8|30
1640255380000|2021-12-23 10:29:40|207336.9|207186.9|207341.4|207191.4|207346.6|207196.6|207335.2|207185.2|34
1640255390000|2021-12-23 10:29:50|207341.3|207191.3|207340.9|207190.9|207342.5|207192.5|207337.6|207187.6|26
1640255400000|2021-12-23 10:30:00|207341.2|207191.2|207339.4|207189.4|207347|207197|207335.7|207185.7|29
1640255410000|2021-12-23 10:30:10|207338.9|207188.9|207360.5|207210.5|207362.3|207212.3|207326|207176|25
1640255420000|2021-12-23 10:30:20|207368.2|207218.2|207363.5|207213.5|207368.2|207218.2|207357.6|207207.6|22
1640255430000|2021-12-23 10:30:30|207362.5|207212.5|207356.7|207206.7|207362.8|207212.8|207353|207203|26
1640255440000|2021-12-23 10:30:40|207354.1|207204.1|207355.4|207205.4|207356.8|207206.8|207346.6|207196.6|23
1640255450000|2021-12-23 10:30:50|207351.6|207201.6|207359.4|207209.4|207364.9|207214.9|207349.2|207199.2|19
1640255460000|2021-12-23 10:31:00|207362.1|207212.1|207361|207211|207364.7|207214.7|207359|207209|19
1640255470000|2021-12-23 10:31:10|207359.4|207209.4|207361.6|207211.6|207367.4|207217.4|207358.8|207208.8|13
1640255480000|2021-12-23 10:31:20|207362.4|207212.4|207356.1|207206.1|207365|207215|207356.1|207206.1|7
1640255490000|2021-12-23 10:31:30|207355.8|207205.8|207356.1|207206.1|207365.8|207215.8|207355.4|207205.4|19
1640255500000|2021-12-23 10:31:40|207354.7|207204.7|207357.4|207207.4|207360|207210|207353.7|207203.7|21
1640255510000|2021-12-23 10:31:50|207358.2|207208.2|207380.9|207230.9|207384.3|207234.3|207356.1|207206.1|23
1640255520000|2021-12-23 10:32:00|207381|207231|207382|207232|207383.6|207233.6|207376.8|207226.8|26
1640255530000|2021-12-23 10:32:10|207380.2|207230.2|207381.8|207231.8|207384.7|207234.7|207379.5|207229.5|22
1640255540000|2021-12-23 10:32:20|207382.3|207232.3|207379.6|207229.6|207382.9|207232.9|207376.4|207226.4|17
1640255550000|2021-12-23 10:32:30|207378.5|207228.5|207380.7|207230.7|207387|207237|207377.6|207227.6|24
1640255560000|2021-12-23 10:32:40|207380.9|207230.9|207376.4|207226.4|207381.3|207231.3|207373.6|207223.6|22
1640255570000|2021-12-23 10:32:50|207375.4|207225.4|207381.4|207231.4|207387.1|207237.1|207374.4|207224.4|19
1640255580000|2021-12-23 10:33:00|207382.4|207232.4|207372.8|207222.8|207385.5|207235.5|207369.7|207219.7|20
1640255590000|2021-12-23 10:33:10|207374.6|207224.6|207376.5|207226.5|207378|207228|207373.8|207223.8|14
1640255600000|2021-12-23 10:33:20|207375.3|207225.3|207381.8|207231.8|207386.2|207236.2|207375.3|207225.3|24
1640255610000|2021-12-23 10:33:30|207380.9|207230.9|207380.5|207230.5|207385|207235|207379.7|207229.7|14
1640255620000|2021-12-23 10:33:40|207380.7|207230.7|207374.4|207224.4|207380.7|207230.7|207372.6|207222.6|33
1640255630000|2021-12-23 10:33:50|207375.7|207225.7|207380.1|207230.1|207380.1|207230.1|207373.1|207223.1|26
1640255640000|2021-12-23 10:34:00|207381|207231|207382.5|207232.5|207384.7|207234.7|207376.4|207226.4|26
1640255650000|2021-12-23 10:34:10|207384.7|207234.7|207372.7|207222.7|207386.7|207236.7|207364.9|207214.9|31
1640255660000|2021-12-23 10:34:20|207372.3|207222.3|207368.4|207218.4|207372.3|207222.3|207366.3|207216.3|17
1640255670000|2021-12-23 10:34:30|207368.6|207218.6|207366.2|207216.2|207373|207223|207359.7|207209.7|21
1640255680000|2021-12-23 10:34:40|207366.1|207216.1|207369.1|207219.1|207371.9|207221.9|207363.7|207213.7|25
1640255690000|2021-12-23 10:34:50|207368.3|207218.3|207368|207218|207374|207224|207366.9|207216.9|19
1640255700000|2021-12-23 10:35:00|207368.6|207218.6|207364.6|207214.6|207368.8|207218.8|207364.6|207214.6|20
1640255710000|2021-12-23 10:35:10|207364.5|207214.5|207337.8|207187.8|207364.5|207214.5|207331.5|207181.5|28
1640255720000|2021-12-23 10:35:20|207336.1|207186.1|207329|207179|207337.3|207187.3|207329|207179|31
1640255730000|2021-12-23 10:35:30|207330.8|207180.8|207360.8|207210.8|207362.1|207212.1|207326.1|207176.1|25
1640255740000|2021-12-23 10:35:40|207357|207207|207348.8|207198.8|207357|207207|207347.7|207197.7|32
1640255750000|2021-12-23 10:35:50|207349.3|207199.3|207331.7|207181.7|207350.5|207200.5|207331.7|207181.7|26
1640255760000|2021-12-23 10:36:00|207333.1|207183.1|207334|207184|207334|207184|207331.2|207181.2|23
1640255770000|2021-12-23 10:36:10|207330.8|207180.8|207356.9|207206.9|207370.6|207220.6|207327.6|207177.6|32
1640255780000|2021-12-23 10:36:20|207356.8|207206.8|207354.5|207204.5|207360.5|207210.5|207352.8|207202.8|31
1640255790000|2021-12-23 10:36:30|207353.7|207203.7|207353.3|207203.3|207357.7|207207.7|207352.7|207202.7|24
1640255800000|2021-12-23 10:36:40|207353.8|207203.8|207337.5|207187.5|207356.1|207206.1|207337.5|207187.5|24
1640255810000|2021-12-23 10:36:50|207337.8|207187.8|207330|207180|207338.6|207188.6|207329.7|207179.7|32
1640255820000|2021-12-23 10:37:00|207330.2|207180.2|207328.1|207178.1|207331|207181|207327.9|207177.9|22
1640255830000|2021-12-23 10:37:10|207328.4|207178.4|207344.2|207194.2|207358.1|207208.1|207325.1|207175.1|19
1640255840000|2021-12-23 10:37:20|207334.8|207184.8|207321.7|207171.7|207347.8|207197.8|207320.7|207170.7|31
1640255850000|2021-12-23 10:37:30|207322.5|207172.5|207319.9|207169.9|207322.7|207172.7|207319.9|207169.9|21
1640255860000|2021-12-23 10:37:40|207319.2|207169.2|207314.4|207164.4|207320.5|207170.5|207314.4|207164.4|25
1640255870000|2021-12-23 10:37:50|207314.8|207164.8|207313.8|207163.8|207317.2|207167.2|207312.3|207162.3|27
1640255880000|2021-12-23 10:38:00|207314.2|207164.2|207313.3|207163.3|207317.6|207167.6|207313.2|207163.2|24
1640255890000|2021-12-23 10:38:10|207313|207163|207338.7|207188.7|207340.8|207190.8|207313|207163|29
1640255900000|2021-12-23 10:38:20|207337.5|207187.5|207359.3|207209.3|207365.5|207215.5|207334.1|207184.1|34
1640255910000|2021-12-23 10:38:30|207360.6|207210.6|207358.4|207208.4|207360.7|207210.7|207354.4|207204.4|29
1640255920000|2021-12-23 10:38:40|207359|207209|207360|207210|207361.5|207211.5|207356.1|207206.1|30
1640255930000|2021-12-23 10:38:50|207352.9|207202.9|207337|207187|207352.9|207202.9|207336.4|207186.4|28
1640255940000|2021-12-23 10:39:00|207337.7|207187.7|207335.1|207185.1|207338.1|207188.1|207335|207185|23
1640255950000|2021-12-23 10:39:10|207335.5|207185.5|207337|207187|207337|207187|207334.2|207184.2|13
1640255960000|2021-12-23 10:39:20|207337.1|207187.1|207362.9|207212.9|207362.9|207212.9|207336.5|207186.5|32
1640255970000|2021-12-23 10:39:30|207364.5|207214.5|207364.6|207214.6|207368.8|207218.8|207362.6|207212.6|28
1640255980000|2021-12-23 10:39:40|207365.1|207215.1|207369.9|207219.9|207370.2|207220.2|207365.1|207215.1|26
1640255990000|2021-12-23 10:39:50|207369.8|207219.8|207364|207214|207372.2|207222.2|207363.2|207213.2|34
1640256000000|2021-12-23 10:40:00|207363.6|207213.6|207359.7|207209.7|207366.6|207216.6|207358.2|207208.2|29
1640256010000|2021-12-23 10:40:10|207360.6|207210.6|207358.5|207208.5|207362.3|207212.3|207358.5|207208.5|28
1640256020000|2021-12-23 10:40:20|207358.1|207208.1|207337|207187|207358.4|207208.4|207336.4|207186.4|30
1640256030000|2021-12-23 10:40:30|207336|207186|207333.3|207183.3|207337.8|207187.8|207331.9|207181.9|24
1640256040000|2021-12-23 10:40:40|207332.6|207182.6|207333.5|207183.5|207333.5|207183.5|207330.9|207180.9|17
1640256050000|2021-12-23 10:40:50|207334.1|207184.1|207333.8|207183.8|207334.3|207184.3|207331.6|207181.6|12
1640256060000|2021-12-23 10:41:00|207333.9|207183.9|207334.5|207184.5|207338.5|207188.5|207332.5|207182.5|22
1640256070000|2021-12-23 10:41:10|207335.5|207185.5|207339.8|207189.8|207339.8|207189.8|207333.5|207183.5|16
1640256080000|2021-12-23 10:41:20|207339.6|207189.6|207336.8|207186.8|207342.3|207192.3|207336.8|207186.8|23
1640256090000|2021-12-23 10:41:30|207337.6|207187.6|207359.4|207209.4|207362.1|207212.1|207337.4|207187.4|31
1640256100000|2021-12-23 10:41:40|207359.7|207209.7|207360.8|207210.8|207361.4|207211.4|207356.5|207206.5|31
1640256110000|2021-12-23 10:41:50|207361.7|207211.7|207360.8|207210.8|207361.9|207211.9|207359.9|207209.9|17
1640256120000|2021-12-23 10:42:00|207360.5|207210.5|207338.3|207188.3|207366.7|207216.7|207337.3|207187.3|30
1640256130000|2021-12-23 10:42:10|207338.2|207188.2|207333.7|207183.7|207341.4|207191.4|207332.7|207182.7|25
1640256140000|2021-12-23 10:42:20|207333.5|207183.5|207334.8|207184.8|207337.8|207187.8|207332.8|207182.8|19
1640256150000|2021-12-23 10:42:30|207335.2|207185.2|207335.7|207185.7|207338|207188|207334.8|207184.8|13
1640256160000|2021-12-23 10:42:40|207336|207186|207336.2|207186.2|207336.7|207186.7|207333.7|207183.7|15
1640256170000|2021-12-23 10:42:50|207336.3|207186.3|207338.3|207188.3|207339.4|207189.4|207334.7|207184.7|20
1640256180000|2021-12-23 10:43:00|207338.4|207188.4|207337.6|207187.6|207340.5|207190.5|207335.3|207185.3|23
1640256190000|2021-12-23 10:43:10|207337.8|207187.8|207337.1|207187.1|207339.2|207189.2|207334.4|207184.4|30
1640256200000|2021-12-23 10:43:20|207337.2|207187.2|207336.1|207186.1|207337.4|207187.4|207334.2|207184.2|12
1640256210000|2021-12-23 10:43:30|207337.8|207187.8|207335.3|207185.3|207337.8|207187.8|207334.5|207184.5|11
1640256220000|2021-12-23 10:43:40|207335.6|207185.6|207331.3|207181.3|207336|207186|207328|207178|32
1640256230000|2021-12-23 10:43:50|207331.7|207181.7|207332.9|207182.9|207335.5|207185.5|207329.9|207179.9|25
1640256240000|2021-12-23 10:44:00|207332.4|207182.4|207336.4|207186.4|207337.6|207187.6|207331.9|207181.9|26
1640256250000|2021-12-23 10:44:10|207337.2|207187.2|207332.5|207182.5|207337.4|207187.4|207332.5|207182.5|11
1640256260000|2021-12-23 10:44:20|207333|207183|207332.1|207182.1|207335.4|207185.4|207331.5|207181.5|18
1640256270000|2021-12-23 10:44:30|207332.6|207182.6|207334.5|207184.5|207334.5|207184.5|207332|207182|16
1640256280000|2021-12-23 10:44:40|207334.6|207184.6|207335.1|207185.1|207335.3|207185.3|207334.6|207184.6|21
1640256290000|2021-12-23 10:44:50|207334.7|207184.7|207333.1|207183.1|207335.1|207185.1|207331.5|207181.5|12
1640256300000|2021-12-23 10:45:00|207334.7|207184.7|207329.6|207179.6|207335.4|207185.4|207327.9|207177.9|23
1640256310000|2021-12-23 10:45:10|207329.9|207179.9|207327.1|207177.1|207330.3|207180.3|207324.4|207174.4|29
1640256320000|2021-12-23 10:45:20|207327|207177|207321.7|207171.7|207329.5|207179.5|207320.7|207170.7|31
1640256330000|2021-12-23 10:45:30|207319.1|207169.1|207299|207149|207319.7|207169.7|207293.8|207143.8|35
1640256340000|2021-12-23 10:45:40|207298.6|207148.6|207298.1|207148.1|207300.7|207150.7|207296.1|207146.1|31
1640256350000|2021-12-23 10:45:50|207298.2|207148.2|207298.9|207148.9|207300.2|207150.2|207297.7|207147.7|24
1640256360000|2021-12-23 10:46:00|207298.7|207148.7|207294|207144|207299.8|207149.8|207294|207144|25
1640256370000|2021-12-23 10:46:10|207294.7|207144.7|207291.9|207141.9|207295.4|207145.4|207290.2|207140.2|31
1640256380000|2021-12-23 10:46:20|207291.8|207141.8|207291.9|207141.9|207292.2|207142.2|207288.9|207138.9|19
1640256390000|2021-12-23 10:46:30|207292.4|207142.4|207291.1|207141.1|207293.8|207143.8|207285|207135|29
1640256400000|2021-12-23 10:46:40|207290.8|207140.8|207292.2|207142.2|207293|207143|207285.8|207135.8|28
1640256410000|2021-12-23 10:46:50|207291.9|207141.9|207291.4|207141.4|207293.4|207143.4|207290.7|207140.7|22
1640256420000|2021-12-23 10:47:00|207292.4|207142.4|207298.2|207148.2|207300.6|207150.6|207291.5|207141.5|25
1640256430000|2021-12-23 10:47:10|207298.5|207148.5|207299.7|207149.7|207299.7|207149.7|207297.5|207147.5|24
1640256440000|2021-12-23 10:47:20|207300.2|207150.2|207302.9|207152.9|207304.8|207154.8|207298|207148|24
1640256450000|2021-12-23 10:47:30|207303.1|207153.1|207310.6|207160.6|207312.7|207162.7|207302.3|207152.3|29
1640256460000|2021-12-23 10:47:40|207311.4|207161.4|207308.5|207158.5|207311.4|207161.4|207306.6|207156.6|28
1640256470000|2021-12-23 10:47:50|207307.5|207157.5|207309.8|207159.8|207310.1|207160.1|207307.1|207157.1|25
1640256480000|2021-12-23 10:48:00|207310.1|207160.1|207311.9|207161.9|207315.8|207165.8|207309.3|207159.3|30
1640256490000|2021-12-23 10:48:10|207312|207162|207314.7|207164.7|207315.1|207165.1|207311.8|207161.8|26
1640256500000|2021-12-23 10:48:20|207313.9|207163.9|207313.3|207163.3|207314.7|207164.7|207313.2|207163.2|24
1640256510000|2021-12-23 10:48:30|207313.5|207163.5|207315.3|207165.3|207316.8|207166.8|207308|207158|29
1640256520000|2021-12-23 10:48:40|207315.7|207165.7|207315.2|207165.2|207316.6|207166.6|207314.3|207164.3|26
1640256530000|2021-12-23 10:48:50|207315.7|207165.7|207310.9|207160.9|207315.8|207165.8|207310.9|207160.9|26
1640256540000|2021-12-23 10:49:00|207312.6|207162.6|207308.8|207158.8|207314.1|207164.1|207308.4|207158.4|29
1640256550000|2021-12-23 10:49:10|207309|207159|207309.5|207159.5|207310.5|207160.5|207307.6|207157.6|27
1640256560000|2021-12-23 10:49:20|207309.8|207159.8|207316.6|207166.6|207317.8|207167.8|207307.8|207157.8|29
1640256570000|2021-12-23 10:49:30|207315.6|207165.6|207317.6|207167.6|207318.1|207168.1|207315.5|207165.5|28
1640256580000|2021-12-23 10:49:40|207316.9|207166.9|207314.7|207164.7|207316.9|207166.9|207314.5|207164.5|24
1640256590000|2021-12-23 10:49:50|207303|207153|207300.1|207150.1|207304.1|207154.1|207299|207149|29
1640256600000|2021-12-23 10:50:00|207299.3|207149.3|207299.5|207149.5|207300.8|207150.8|207298.6|207148.6|32
1640256610000|2021-12-23 10:50:10|207299.9|207149.9|207297.8|207147.8|207300.1|207150.1|207297|207147|27
1640256620000|2021-12-23 10:50:20|207298.4|207148.4|207299.6|207149.6|207300.4|207150.4|207297.6|207147.6|25
1640256630000|2021-12-23 10:50:30|207299.1|207149.1|207295.7|207145.7|207299.8|207149.8|207294.6|207144.6|24
1640256640000|2021-12-23 10:50:40|207296.3|207146.3|207287.9|207137.9|207296.3|207146.3|207286|207136|29
1640256650000|2021-12-23 10:50:50|207286.7|207136.7|207285.9|207135.9|207288.5|207138.5|207285.1|207135.1|25
1640256660000|2021-12-23 10:51:00|207286|207136|207286.6|207136.6|207288.2|207138.2|207283.6|207133.6|25
1640256670000|2021-12-23 10:51:10|207286.8|207136.8|207288.1|207138.1|207288.7|207138.7|207286|207136|22
1640256680000|2021-12-23 10:51:20|207287.7|207137.7|207287.5|207137.5|207287.7|207137.7|207285.3|207135.3|24
1640256690000|2021-12-23 10:51:30|207287.7|207137.7|207288.7|207138.7|207290|207140|207287.4|207137.4|21
1640256700000|2021-12-23 10:51:40|207287.6|207137.6|207267.7|207117.7|207288.9|207138.9|207265.5|207115.5|36
1640256710000|2021-12-23 10:51:50|207268.4|207118.4|207270.7|207120.7|207279|207129|207266.2|207116.2|32
1640256720000|2021-12-23 10:52:00|207271.3|207121.3|207269.4|207119.4|207272|207122|207267.1|207117.1|26
1640256730000|2021-12-23 10:52:10|207269.7|207119.7|207269.9|207119.9|207274|207124|207267.8|207117.8|35
1640256740000|2021-12-23 10:52:20|207266.3|207116.3|207285.5|207135.5|207288.7|207138.7|207264.9|207114.9|32
1640256750000|2021-12-23 10:52:30|207285.9|207135.9|207291.8|207141.8|207292.6|207142.6|207285.9|207135.9|34
1640256760000|2021-12-23 10:52:40|207290.9|207140.9|207268.7|207118.7|207292|207142|207267.5|207117.5|27
1640256770000|2021-12-23 10:52:50|207265|207115|207268.9|207118.9|207269.2|207119.2|207260.9|207110.9|21
1640256780000|2021-12-23 10:53:00|207268.6|207118.6|207281.8|207131.8|207281.8|207131.8|207267.4|207117.4|36
1640256790000|2021-12-23 10:53:10|207281.6|207131.6|207283.4|207133.4|207283.5|207133.5|207272.6|207122.6|35
1640256800000|2021-12-23 10:53:20|207280.7|207130.7|207287.4|207137.4|207290.2|207140.2|207280.1|207130.1|36
1640256810000|2021-12-23 10:53:30|207287|207137|207285.4|207135.4|207290.3|207140.3|207284.8|207134.8|30
1640256820000|2021-12-23 10:53:40|207286.5|207136.5|207287.2|207137.2|207291.2|207141.2|207285.2|207135.2|34
1640256830000|2021-12-23 10:53:50|207287.1|207137.1|207289.2|207139.2|207290.5|207140.5|207284.2|207134.2|33
1640256840000|2021-12-23 10:54:00|207288.8|207138.8|207301.6|207151.6|207303.1|207153.1|207282.6|207132.6|36
1640256850000|2021-12-23 10:54:10|207302.2|207152.2|207301.3|207151.3|207305|207155|207299.4|207149.4|32
1640256860000|2021-12-23 10:54:20|207300.3|207150.3|207302.5|207152.5|207302.5|207152.5|207299.6|207149.6|26
1640256870000|2021-12-23 10:54:30|207301.9|207151.9|207300.6|207150.6|207303.9|207153.9|207299.5|207149.5|24
1640256880000|2021-12-23 10:54:40|207300.8|207150.8|207299.1|207149.1|207302.2|207152.2|207299.1|207149.1|27
1640256890000|2021-12-23 10:54:50|207301.6|207151.6|207301.3|207151.3|207302.2|207152.2|207299.9|207149.9|22
1640256900000|2021-12-23 10:55:00|207301.6|207151.6|207298|207148|207302.2|207152.2|207297.5|207147.5|31
1640256910000|2021-12-23 10:55:10|207299.7|207149.7|207288.8|207138.8|207301.7|207151.7|207286.3|207136.3|33
1640256920000|2021-12-23 10:55:20|207290.4|207140.4|207302.8|207152.8|207302.8|207152.8|207288.8|207138.8|28
1640256930000|2021-12-23 10:55:30|207300.3|207150.3|207299.1|207149.1|207302.2|207152.2|207296.7|207146.7|26
1640256940000|2021-12-23 10:55:40|207298.8|207148.8|207296.7|207146.7|207299.6|207149.6|207294.9|207144.9|27
1640256950000|2021-12-23 10:55:50|207295.9|207145.9|207298.7|207148.7|207301.2|207151.2|207295.9|207145.9|28
1640256960000|2021-12-23 10:56:00|207298.5|207148.5|207298.9|207148.9|207300|207150|207296.5|207146.5|31
1640256970000|2021-12-23 10:56:10|207299.4|207149.4|207298|207148|207299.4|207149.4|207293.9|207143.9|28
1640256980000|2021-12-23 10:56:20|207297.8|207147.8|207295.5|207145.5|207298.5|207148.5|207293.6|207143.6|32
1640256990000|2021-12-23 10:56:30|207295.9|207145.9|207295.5|207145.5|207297.9|207147.9|207294.2|207144.2|27
1640257000000|2021-12-23 10:56:40|207296.1|207146.1|207295.5|207145.5|207297.6|207147.6|207292.9|207142.9|25
1640257010000|2021-12-23 10:56:50|207295.3|207145.3|207314.7|207164.7|207314.7|207164.7|207294|207144|27
1640257020000|2021-12-23 10:57:00|207315.3|207165.3|207298.7|207148.7|207315.3|207165.3|207295.8|207145.8|32
1640257030000|2021-12-23 10:57:10|207298.9|207148.9|207295.5|207145.5|207298.9|207148.9|207295.5|207145.5|26
1640257040000|2021-12-23 10:57:20|207295.9|207145.9|207296.8|207146.8|207297|207147|207293.8|207143.8|30
1640257050000|2021-12-23 10:57:30|207296.2|207146.2|207292.9|207142.9|207298.5|207148.5|207286.4|207136.4|34
1640257060000|2021-12-23 10:57:40|207294.2|207144.2|207288.7|207138.7|207297.7|207147.7|207286|207136|33
1640257070000|2021-12-23 10:57:50|207288.4|207138.4|207286.7|207136.7|207288.4|207138.4|207284|207134|23
1640257080000|2021-12-23 10:58:00|207286.5|207136.5|207284|207134|207286.5|207136.5|207277.1|207127.1|27
1640257090000|2021-12-23 10:58:10|207284.5|207134.5|207286.1|207136.1|207286.1|207136.1|207283.4|207133.4|26
1640257100000|2021-12-23 10:58:20|207283.7|207133.7|207285|207135|207286.7|207136.7|207283.7|207133.7|31
1640257110000|2021-12-23 10:58:30|207281.9|207131.9|207289.2|207139.2|207292.4|207142.4|207273.5|207123.5|35
1640257120000|2021-12-23 10:58:40|207289.7|207139.7|207292.3|207142.3|207292.3|207142.3|207286.3|207136.3|32
1640257130000|2021-12-23 10:58:50|207292.2|207142.2|207286.7|207136.7|207292.2|207142.2|207284.9|207134.9|31
1640257140000|2021-12-23 10:59:00|207286.1|207136.1|207285.9|207135.9|207291.3|207141.3|207283|207133|36
1640257150000|2021-12-23 10:59:10|207284.9|207134.9|207283.7|207133.7|207288.6|207138.6|207279.9|207129.9|37
1640257160000|2021-12-23 10:59:20|207289|207139|207304.9|207154.9|207305.4|207155.4|207287.8|207137.8|33
1640257170000|2021-12-23 10:59:30|207304.8|207154.8|207318.4|207168.4|207323.8|207173.8|207304.2|207154.2|35
1640257180000|2021-12-23 10:59:40|207318.9|207168.9|207317.5|207167.5|207320.6|207170.6|207316.6|207166.6|26
1640257190000|2021-12-23 10:59:50|207318|207168|207308.7|207158.7|207319.9|207169.9|207305.1|207155.1|29
1640257200000|2021-12-23 11:00:00|207304.8|207154.8|207305.7|207155.7|207308.2|207158.2|207301.9|207151.9|35
1640257210000|2021-12-23 11:00:10|207305.5|207155.5|207299.4|207149.4|207306|207156|207298.7|207148.7|31
1640257220000|2021-12-23 11:00:20|207300.5|207150.5|207296.3|207146.3|207300.7|207150.7|207292.8|207142.8|29
1640257230000|2021-12-23 11:00:30|207295|207145|207295.7|207145.7|207299.4|207149.4|207293.7|207143.7|26
1640257240000|2021-12-23 11:00:40|207296|207146|207292.1|207142.1|207297|207147|207281.2|207131.2|31
1640257250000|2021-12-23 11:00:50|207291.5|207141.5|207291.9|207141.9|207292.7|207142.7|207288.3|207138.3|31
1640257260000|2021-12-23 11:01:00|207291.7|207141.7|207291.4|207141.4|207292.8|207142.8|207289.3|207139.3|23
1640257270000|2021-12-23 11:01:10|207291.2|207141.2|207287.4|207137.4|207292.8|207142.8|207284.6|207134.6|27
1640257280000|2021-12-23 11:01:20|207286.3|207136.3|207289.7|207139.7|207291.3|207141.3|207284.5|207134.5|25
1640257290000|2021-12-23 11:01:30|207288.6|207138.6|207281.7|207131.7|207290.6|207140.6|207279.3|207129.3|31
1640257300000|2021-12-23 11:01:40|207283.9|207133.9|207277.1|207127.1|207284.4|207134.4|207277.1|207127.1|29
1640257310000|2021-12-23 11:01:50|207276.6|207126.6|207277.8|207127.8|207281.6|207131.6|207269|207119|39
1640257320000|2021-12-23 11:02:00|207278.3|207128.3|207256.1|207106.1|207278.3|207128.3|207252.2|207102.2|35
1640257330000|2021-12-23 11:02:10|207255.5|207105.5|207252.7|207102.7|207257.6|207107.6|207249.5|207099.5|22
1640257340000|2021-12-23 11:02:20|207252.3|207102.3|207256.6|207106.6|207256.8|207106.8|207252.3|207102.3|16
1640257350000|2021-12-23 11:02:30|207256.7|207106.7|207259.3|207109.3|207259.6|207109.6|207253.6|207103.6|21
1640257360000|2021-12-23 11:02:40|207259.4|207109.4|207258.1|207108.1|207260.5|207110.5|207257.4|207107.4|27
1640257370000|2021-12-23 11:02:50|207257.9|207107.9|207259.3|207109.3|207259.3|207109.3|207255.9|207105.9|24
1640257380000|2021-12-23 11:03:00|207260.2|207110.2|207261.5|207111.5|207272.8|207122.8|207256.4|207106.4|26
1640257390000|2021-12-23 11:03:10|207258.4|207108.4|207257.2|207107.2|207261.9|207111.9|207255.1|207105.1|23
1640257400000|2021-12-23 11:03:20|207258.8|207108.8|207259.1|207109.1|207260|207110|207255.4|207105.4|28
1640257410000|2021-12-23 11:03:30|207260|207110|207260.2|207110.2|207261.2|207111.2|207257.6|207107.6|25
1640257420000|2021-12-23 11:03:40|207261|207111|207258.7|207108.7|207262.7|207112.7|207255.9|207105.9|26
1640257430000|2021-12-23 11:03:50|207259|207109|207226.2|207076.2|207263.9|207113.9|207219.3|207069.3|35
1640257440000|2021-12-23 11:04:00|207225.8|207075.8|207236|207086|207236.9|207086.9|207225.8|207075.8|36
1640257450000|2021-12-23 11:04:10|207235.3|207085.3|207237|207087|207237.4|207087.4|207235.2|207085.2|34
1640257460000|2021-12-23 11:04:20|207236.4|207086.4|207237|207087|207237.2|207087.2|207235.1|207085.1|28
1640257470000|2021-12-23 11:04:30|207237.6|207087.6|207229.8|207079.8|207237.8|207087.8|207229.6|207079.6|27
1640257480000|2021-12-23 11:04:40|207229.4|207079.4|207229.1|207079.1|207230.2|207080.2|207227.3|207077.3|30
1640257490000|2021-12-23 11:04:50|207228.9|207078.9|207228.3|207078.3|207229.4|207079.4|207227.2|207077.2|24
1640257500000|2021-12-23 11:05:00|207228.2|207078.2|207191|207041|207229.1|207079.1|207190|207040|34
1640257510000|2021-12-23 11:05:10|207191.1|207041.1|207189.5|207039.5|207191.1|207041.1|207188.1|207038.1|32
1640257520000|2021-12-23 11:05:20|207189.6|207039.6|207185.3|207035.3|207190.7|207040.7|207184.5|207034.5|36
1640257530000|2021-12-23 11:05:30|207185.6|207035.6|207184.4|207034.4|207186.5|207036.5|207182.6|207032.6|34
1640257540000|2021-12-23 11:05:40|207184.9|207034.9|207181.1|207031.1|207184.9|207034.9|207180.8|207030.8|29
1640257550000|2021-12-23 11:05:50|207180.8|207030.8|207182.3|207032.3|207184.4|207034.4|207180.5|207030.5|29
1640257560000|2021-12-23 11:06:00|207182.7|207032.7|207181.6|207031.6|207183.9|207033.9|207181.1|207031.1|23
1640257570000|2021-12-23 11:06:10|207182|207032|207183.6|207033.6|207183.7|207033.7|207181|207031|16
1640257580000|2021-12-23 11:06:20|207183.8|207033.8|207185.7|207035.7|207186.8|207036.8|207183|207033|25
1640257590000|2021-12-23 11:06:30|207185.1|207035.1|207185.6|207035.6|207185.9|207035.9|207183.6|207033.6|23
1640257600000|2021-12-23 11:06:40|207186.2|207036.2|207186.5|207036.5|207187.3|207037.3|207185.4|207035.4|20
1640257610000|2021-12-23 11:06:50|207186.7|207036.7|207188.8|207038.8|207189|207039|207185.9|207035.9|18
1640257620000|2021-12-23 11:07:00|207193|207043|207192|207042|207193.2|207043.2|207186|207036|33
1640257630000|2021-12-23 11:07:10|207192.9|207042.9|207191.2|207041.2|207196.1|207046.1|207189.3|207039.3|32
1640257640000|2021-12-23 11:07:20|207191|207041|207188.9|207038.9|207191|207041|207187.4|207037.4|29
1640257650000|2021-12-23 11:07:30|207188.5|207038.5|207186.9|207036.9|207190.6|207040.6|207185.8|207035.8|32
1640257660000|2021-12-23 11:07:40|207185.3|207035.3|207183.4|207033.4|207186.2|207036.2|207181.2|207031.2|26
1640257670000|2021-12-23 11:07:50|207182.3|207032.3|207179.4|207029.4|207182.3|207032.3|207178.9|207028.9|29
1640257680000|2021-12-23 11:08:00|207179.5|207029.5|207178|207028|207179.6|207029.6|207177|207027|21
1640257690000|2021-12-23 11:08:10|207177.3|207027.3|207181.1|207031.1|207182.2|207032.2|207176.2|207026.2|20
1640257700000|2021-12-23 11:08:20|207178.7|207028.7|207183|207033|207183.2|207033.2|207178.3|207028.3|21
1640257710000|2021-12-23 11:08:30|207183.8|207033.8|207181|207031|207184.8|207034.8|207179.3|207029.3|22
1640257720000|2021-12-23 11:08:40|207180.9|207030.9|207180.5|207030.5|207181.9|207031.9|207180.5|207030.5|10
1640257730000|2021-12-23 11:08:50|207180.2|207030.2|207179.1|207029.1|207182.7|207032.7|207179.1|207029.1|15
1640257740000|2021-12-23 11:09:00|207179.2|207029.2|207179.3|207029.3|207181|207031|207176.9|207026.9|19
1640257750000|2021-12-23 11:09:10|207179.5|207029.5|207180.5|207030.5|207181.5|207031.5|207177.6|207027.6|20
1640257760000|2021-12-23 11:09:20|207181.1|207031.1|207180.3|207030.3|207182.1|207032.1|207179.3|207029.3|19
1640257770000|2021-12-23 11:09:30|207179.8|207029.8|207179.9|207029.9|207179.9|207029.9|207179|207029|13
1640257780000|2021-12-23 11:09:40|207178.7|207028.7|207179.1|207029.1|207181.1|207031.1|207177.7|207027.7|18
1640257790000|2021-12-23 11:09:50|207178.6|207028.6|207176.3|207026.3|207179|207029|207176.3|207026.3|13
1640257800000|2021-12-23 11:10:00|207176|207026|207177.3|207027.3|207178.8|207028.8|207176|207026|18
1640257810000|2021-12-23 11:10:10|207177.4|207027.4|207176.5|207026.5|207177.9|207027.9|207175.9|207025.9|22
1640257820000|2021-12-23 11:10:20|207176.9|207026.9|207177|207027|207177.8|207027.8|207176.6|207026.6|18
1640257830000|2021-12-23 11:10:30|207176.6|207026.6|207145.6|206995.6|207178.1|207028.1|207145|206995|26
1640257840000|2021-12-23 11:10:40|207145.5|206995.5|207145.9|206995.9|207146.4|206996.4|207144.5|206994.5|21
1640257850000|2021-12-23 11:10:50|207145.1|206995.1|207145.4|206995.4|207146|206996|207144.9|206994.9|15
1640257860000|2021-12-23 11:11:00|207145.5|206995.5|207139.3|206989.3|207145.5|206995.5|207136.5|206986.5|29
1640257870000|2021-12-23 11:11:10|207138.6|206988.6|207143.7|206993.7|207148.4|206998.4|207138.5|206988.5|35
1640257880000|2021-12-23 11:11:20|207143.8|206993.8|207139.6|206989.6|207145.9|206995.9|207138.4|206988.4|25
1640257890000|2021-12-23 11:11:30|207138.9|206988.9|207139.7|206989.7|207140.3|206990.3|207137.8|206987.8|19
1640257900000|2021-12-23 11:11:40|207139.4|206989.4|207143.8|206993.8|207145.3|206995.3|207139.1|206989.1|27
1640257910000|2021-12-23 11:11:50|207145.3|206995.3|207143.2|206993.2|207147.4|206997.4|207136|206986|26
1640257920000|2021-12-23 11:12:00|207143.3|206993.3|207142.1|206992.1|207149.7|206999.7|207139.8|206989.8|37
1640257930000|2021-12-23 11:12:10|207140.6|206990.6|207136.9|206986.9|207148.5|206998.5|207129.3|206979.3|34
1640257940000|2021-12-23 11:12:20|207136.8|206986.8|207111.6|206961.6|207140.5|206990.5|207111.6|206961.6|32
1640257950000|2021-12-23 11:12:30|207111.4|206961.4|207115.4|206965.4|207118|206968|207111.4|206961.4|29
1640257960000|2021-12-23 11:12:40|207115|206965|207114|206964|207116.2|206966.2|207109|206959|23
1640257970000|2021-12-23 11:12:50|207113.6|206963.6|207120.4|206970.4|207125.9|206975.9|207112.7|206962.7|28
1640257980000|2021-12-23 11:13:00|207120.8|206970.8|207128.8|206978.8|207130.7|206980.7|207120.8|206970.8|36
1640257990000|2021-12-23 11:13:10|207128.7|206978.7|207127.7|206977.7|207128.7|206978.7|207126.3|206976.3|28
1640258000000|2021-12-23 11:13:20|207127.5|206977.5|207124|206974|207127.8|206977.8|207120.3|206970.3|25
1640258010000|2021-12-23 11:13:30|207123.1|206973.1|207133.7|206983.7|207136.6|206986.6|207123|206973|32
1640258020000|2021-12-23 11:13:40|207132.8|206982.8|207124.4|206974.4|207136|206986|207121.4|206971.4|31
1640258030000|2021-12-23 11:13:50|207124.1|206974.1|207120.9|206970.9|207124.1|206974.1|207117.4|206967.4|32
1640258040000|2021-12-23 11:14:00|207120.3|206970.3|207115.7|206965.7|207120.3|206970.3|207110.7|206960.7|32
1640258050000|2021-12-23 11:14:10|207119.1|206969.1|207121.3|206971.3|207123.3|206973.3|207118.2|206968.2|24
1640258060000|2021-12-23 11:14:20|207121|206971|207116|206966|207122.1|206972.1|207115.4|206965.4|27
1640258070000|2021-12-23 11:14:30|207115.9|206965.9|207130.6|206980.6|207130.6|206980.6|207113|206963|38
1640258080000|2021-12-23 11:14:40|207131.1|206981.1|207137.1|206987.1|207140.1|206990.1|207129.3|206979.3|26
1640258090000|2021-12-23 11:14:50|207137.3|206987.3|207145|206995|207145.1|206995.1|207135.9|206985.9|22
1640258100000|2021-12-23 11:15:00|207144.5|206994.5|207151.6|207001.6|207152.7|207002.7|207144.5|206994.5|31
1640258110000|2021-12-23 11:15:10|207151.5|207001.5|207150.3|207000.3|207153.3|207003.3|207149.2|206999.2|31
1640258120000|2021-12-23 11:15:20|207150.5|207000.5|207152.8|207002.8|207152.8|207002.8|207149.3|206999.3|26
1640258130000|2021-12-23 11:15:30|207153|207003|207152.4|207002.4|207153|207003|207148.8|206998.8|23
1640258140000|2021-12-23 11:15:40|207153.2|207003.2|207153.6|207003.6|207155|207005|207152.8|207002.8|23
1640258150000|2021-12-23 11:15:50|207153.5|207003.5|207159.8|207009.8|207159.8|207009.8|207151.2|207001.2|26
1640258160000|2021-12-23 11:16:00|207158.7|207008.7|207156.9|207006.9|207162.4|207012.4|207156.1|207006.1|21
1640258170000|2021-12-23 11:16:10|207157.6|207007.6|207160.3|207010.3|207161.2|207011.2|207155.5|207005.5|16
1640258180000|2021-12-23 11:16:20|207160.2|207010.2|207170.6|207020.6|207174.3|207024.3|207159.3|207009.3|32
1640258190000|2021-12-23 11:16:30|207171.1|207021.1|207172.3|207022.3|207180.4|207030.4|207169.8|207019.8|26
1640258200000|2021-12-23 11:16:40|207172.4|207022.4|207179.4|207029.4|207180|207030|207172.4|207022.4|27
1640258210000|2021-12-23 11:16:50|207178.9|207028.9|207176.5|207026.5|207183.2|207033.2|207176.5|207026.5|19
1640258220000|2021-12-23 11:17:00|207175.8|207025.8|207170.2|207020.2|207178|207028|207170|207020|29
1640258230000|2021-12-23 11:17:10|207170.7|207020.7|207183.6|207033.6|207184.1|207034.1|207169.7|207019.7|30
1640258240000|2021-12-23 11:17:20|207184.5|207034.5|207183.8|207033.8|207185.7|207035.7|207180.9|207030.9|18
1640258250000|2021-12-23 11:17:30|207183.9|207033.9|207181.3|207031.3|207184.9|207034.9|207180.5|207030.5|15
1640258260000|2021-12-23 11:17:40|207179.4|207029.4|207184.2|207034.2|207185.2|207035.2|207179.3|207029.3|17
1640258270000|2021-12-23 11:17:50|207187.5|207037.5|207185.1|207035.1|207187.8|207037.8|207184.4|207034.4|20
1640258280000|2021-12-23 11:18:00|207184.8|207034.8|207185.9|207035.9|207191.1|207041.1|207183.3|207033.3|19
1640258290000|2021-12-23 11:18:10|207186.8|207036.8|207178.4|207028.4|207191.6|207041.6|207177.9|207027.9|29
1640258300000|2021-12-23 11:18:20|207179.2|207029.2|207182.6|207032.6|207185.6|207035.6|207178.5|207028.5|26
1640258310000|2021-12-23 11:18:30|207182.5|207032.5|207182.6|207032.6|207182.6|207032.6|207176.5|207026.5|21
1640258320000|2021-12-23 11:18:40|207182.7|207032.7|207175.1|207025.1|207183.7|207033.7|207174.1|207024.1|30
1640258330000|2021-12-23 11:18:50|207174.9|207024.9|207181.9|207031.9|207182.2|207032.2|207174.5|207024.5|21
1640258340000|2021-12-23 11:19:00|207181.8|207031.8|207174.9|207024.9|207182.3|207032.3|207174|207024|16
1640258350000|2021-12-23 11:19:10|207177.7|207027.7|207180.5|207030.5|207180.9|207030.9|207173.8|207023.8|22
1640258360000|2021-12-23 11:19:20|207180.3|207030.3|207178.7|207028.7|207180.7|207030.7|207176.5|207026.5|10
1640258370000|2021-12-23 11:19:30|207179|207029|207183.7|207033.7|207186.4|207036.4|207179|207029|28
1640258380000|2021-12-23 11:19:40|207185.5|207035.5|207209.7|207059.7|207216.8|207066.8|207185.3|207035.3|31
1640258390000|2021-12-23 11:19:50|207210.3|207060.3|207199.8|207049.8|207213.5|207063.5|207199.3|207049.3|30
1640258400000|2021-12-23 11:20:00|207201.2|207051.2|207198.1|207048.1|207204.7|207054.7|207193.8|207043.8|32
1640258410000|2021-12-23 11:20:10|207198|207048|207190.4|207040.4|207198|207048|207187.6|207037.6|26
1640258420000|2021-12-23 11:20:20|207190.2|207040.2|207184.9|207034.9|207190.2|207040.2|207184|207034|34
1640258430000|2021-12-23 11:20:30|207184.8|207034.8|207194.6|207044.6|207195.5|207045.5|207184.8|207034.8|24
1640258440000|2021-12-23 11:20:40|207194.9|207044.9|207192.7|207042.7|207195.3|207045.3|207188.7|207038.7|27
1640258450000|2021-12-23 11:20:50|207192.1|207042.1|207193.6|207043.6|207197.6|207047.6|207190.6|207040.6|25
1640258460000|2021-12-23 11:21:00|207193.7|207043.7|207196.2|207046.2|207197|207047|207193.7|207043.7|31
1640258470000|2021-12-23 11:21:10|207195.5|207045.5|207194.5|207044.5|207197|207047|207189.5|207039.5|28
1640258480000|2021-12-23 11:21:20|207195|207045|207184.1|207034.1|207195.9|207045.9|207183.2|207033.2|31
1640258490000|2021-12-23 11:21:30|207184.3|207034.3|207185|207035|207187.6|207037.6|207184.3|207034.3|24
1640258500000|2021-12-23 11:21:40|207185.1|207035.1|207162.5|207012.5|207186.1|207036.1|207162.5|207012.5|37
1640258510000|2021-12-23 11:21:50|207164.6|207014.6|207164.9|207014.9|207169.6|207019.6|207163|207013|36
1640258520000|2021-12-23 11:22:00|207168.7|207018.7|207167.4|207017.4|207169.2|207019.2|207164.5|207014.5|28
1640258530000|2021-12-23 11:22:10|207166.9|207016.9|207166|207016|207169.5|207019.5|207161.8|207011.8|22
1640258540000|2021-12-23 11:22:20|207164.8|207014.8|207167.1|207017.1|207168.2|207018.2|207163.3|207013.3|25
1640258550000|2021-12-23 11:22:30|207167.7|207017.7|207165.3|207015.3|207168.5|207018.5|207164.5|207014.5|19
1640258560000|2021-12-23 11:22:40|207162.6|207012.6|207173.1|207023.1|207176.7|207026.7|207162.6|207012.6|35
1640258570000|2021-12-23 11:22:50|207173.5|207023.5|207166.6|207016.6|207173.6|207023.6|207161.1|207011.1|38
1640258580000|2021-12-23 11:23:00|207168.8|207018.8|207142.5|206992.5|207168.8|207018.8|207138.9|206988.9|33
1640258590000|2021-12-23 11:23:10|207137.3|206987.3|207140.4|206990.4|207141.5|206991.5|207136.7|206986.7|25
1640258600000|2021-12-23 11:23:20|207140.9|206990.9|207141.7|206991.7|207142.1|206992.1|207140.8|206990.8|16
1640258610000|2021-12-23 11:23:30|207141.4|206991.4|207136.9|206986.9|207141.6|206991.6|207134|206984|25
1640258620000|2021-12-23 11:23:40|207137.8|206987.8|207138.4|206988.4|207139.5|206989.5|207137.5|206987.5|23
1640258630000|2021-12-23 11:23:50|207138.2|206988.2|207137.8|206987.8|207138.7|206988.7|207137.6|206987.6|15
1640258640000|2021-12-23 11:24:00|207137.6|206987.6|207144.2|206994.2|207146.3|206996.3|207137.6|206987.6|16
1640258650000|2021-12-23 11:24:10|207135|206985|207144.3|206994.3|207144.3|206994.3|207135|206985|18
1640258660000|2021-12-23 11:24:20|207145|206995|207142.4|206992.4|207145.2|206995.2|207142.1|206992.1|19
1640258670000|2021-12-23 11:24:30|207143.9|206993.9|207142.4|206992.4|207145|206995|207139.3|206989.3|22
1640258680000|2021-12-23 11:24:40|207137.9|206987.9|207135.9|206985.9|207137.9|206987.9|207125.6|206975.6|37
1640258690000|2021-12-23 11:24:50|207136.6|206986.6|207136.2|206986.2|207139.6|206989.6|207131.2|206981.2|38
1640258700000|2021-12-23 11:25:00|207137.4|206987.4|207134.6|206984.6|207137.9|206987.9|207129.9|206979.9|35
1640258710000|2021-12-23 11:25:10|207132|206982|207133|206983|207133.7|206983.7|207129.6|206979.6|38
1640258720000|2021-12-23 11:25:20|207131.3|206981.3|207132.8|206982.8|207134.4|206984.4|207126.6|206976.6|37
1640258730000|2021-12-23 11:25:30|207132.3|206982.3|207132.2|206982.2|207133.4|206983.4|207128.4|206978.4|32
1640258740000|2021-12-23 11:25:40|207133.2|206983.2|207134.4|206984.4|207137.6|206987.6|207133|206983|32
1640258750000|2021-12-23 11:25:50|207134.9|206984.9|207135.4|206985.4|207137.7|206987.7|207133.6|206983.6|33
1640258760000|2021-12-23 11:26:00|207133.7|206983.7|207135.4|206985.4|207137.1|206987.1|207131.4|206981.4|32
1640258770000|2021-12-23 11:26:10|207135.3|206985.3|207136.5|206986.5|207137|206987|207128.5|206978.5|39
1640258780000|2021-12-23 11:26:20|207133.9|206983.9|207138.1|206988.1|207139|206989|207131.5|206981.5|37
1640258790000|2021-12-23 11:26:30|207138|206988|207134.1|206984.1|207138|206988|207129.6|206979.6|36
1640258800000|2021-12-23 11:26:40|207134.9|206984.9|207131.5|206981.5|207135.7|206985.7|207130.1|206980.1|33
1640258810000|2021-12-23 11:26:50|207132.4|206982.4|207127.3|206977.3|207132.4|206982.4|207123.2|206973.2|29
1640258820000|2021-12-23 11:27:00|207127.2|206977.2|207103.1|206953.1|207127.4|206977.4|207097.8|206947.8|36
1640258830000|2021-12-23 11:27:10|207102.2|206952.2|207100.1|206950.1|207104.7|206954.7|207093.4|206943.4|35
1640258840000|2021-12-23 11:27:20|207096.4|206946.4|207103.8|206953.8|207106.5|206956.5|207096.4|206946.4|19
1640258850000|2021-12-23 11:27:30|207101.9|206951.9|207106.4|206956.4|207111.1|206961.1|207101.9|206951.9|20
1640258860000|2021-12-23 11:27:40|207106.3|206956.3|207109.7|206959.7|207110.2|206960.2|207104.9|206954.9|26
1640258870000|2021-12-23 11:27:50|207109.8|206959.8|207108.4|206958.4|207111.1|206961.1|207103.6|206953.6|26
1640258880000|2021-12-23 11:28:00|207106.8|206956.8|207099.4|206949.4|207109.5|206959.5|207096.6|206946.6|32
1640258890000|2021-12-23 11:28:10|207099.3|206949.3|207099|206949|207101.4|206951.4|207098|206948|25
1640258900000|2021-12-23 11:28:20|207099.2|206949.2|207097.2|206947.2|207103.4|206953.4|207094.9|206944.9|28
1640258910000|2021-12-23 11:28:30|207103.3|206953.3|207103.4|206953.4|207106.4|206956.4|207097.2|206947.2|20
1640258920000|2021-12-23 11:28:40|207103.1|206953.1|207102.6|206952.6|207109.5|206959.5|207092.5|206942.5|31
1640258930000|2021-12-23 11:28:50|207102.3|206952.3|207100.2|206950.2|207102.3|206952.3|207100.2|206950.2|27
1640258940000|2021-12-23 11:29:00|207101|206951|207100|206950|207111.9|206961.9|207100|206950|30
1640258950000|2021-12-23 11:29:10|207108.4|206958.4|207118.9|206968.9|207119.7|206969.7|207107.8|206957.8|29
1640258960000|2021-12-23 11:29:20|207118.4|206968.4|207113.5|206963.5|207118.4|206968.4|207104.9|206954.9|36
1640258970000|2021-12-23 11:29:30|207114.6|206964.6|207101.6|206951.6|207116.9|206966.9|207101.5|206951.5|32
1640258980000|2021-12-23 11:29:40|207100.4|206950.4|207102.6|206952.6|207109.2|206959.2|207097.8|206947.8|31
1640258990000|2021-12-23 11:29:50|207105.4|206955.4|207094.9|206944.9|207107.5|206957.5|207088.4|206938.4|31
1640259000000|2021-12-23 11:30:00|207096.2|206946.2|207100.2|206950.2|207105.3|206955.3|207093.3|206943.3|37
1640259010000|2021-12-23 11:30:10|207101.7|206951.7|207093|206943|207104|206954|207092.4|206942.4|31
1640259020000|2021-12-23 11:30:20|207095.7|206945.7|207095.7|206945.7|207097.1|206947.1|207092.8|206942.8|30
1640259030000|2021-12-23 11:30:30|207094.2|206944.2|207093.5|206943.5|207097.4|206947.4|207089.5|206939.5|34
1640259040000|2021-12-23 11:30:40|207093.6|206943.6|207098.5|206948.5|207100.1|206950.1|207091.7|206941.7|30
1640259050000|2021-12-23 11:30:50|207099.3|206949.3|207092.2|206942.2|207099.3|206949.3|207088.2|206938.2|29
1640259060000|2021-12-23 11:31:00|207091.8|206941.8|207095|206945|207097.8|206947.8|207089.9|206939.9|32
1640259070000|2021-12-23 11:31:10|207095.3|206945.3|207095.2|206945.2|207096|206946|207090.5|206940.5|22
1640259080000|2021-12-23 11:31:20|207095.1|206945.1|207096.3|206946.3|207096.6|206946.6|207095.1|206945.1|17
1640259090000|2021-12-23 11:31:30|207097.2|206947.2|207097.3|206947.3|207098.1|206948.1|207096.2|206946.2|20
1640259100000|2021-12-23 11:31:40|207098.1|206948.1|207099.5|206949.5|207100.8|206950.8|207092.6|206942.6|25
1640259110000|2021-12-23 11:31:50|207093.4|206943.4|207096.7|206946.7|207098.5|206948.5|207093.4|206943.4|23
1640259120000|2021-12-23 11:32:00|207096.5|206946.5|207094.2|206944.2|207097.5|206947.5|207093.1|206943.1|23
1640259130000|2021-12-23 11:32:10|207094.6|206944.6|207093.7|206943.7|207096.1|206946.1|207092.2|206942.2|24
1640259140000|2021-12-23 11:32:20|207092.9|206942.9|207098|206948|207098|206948|207082.3|206932.3|14
1640259150000|2021-12-23 11:32:30|207097.9|206947.9|207079.3|206929.3|207098|206948|207076.8|206926.8|35
1640259160000|2021-12-23 11:32:40|207079.5|206929.5|207080.5|206930.5|207082.4|206932.4|207069.2|206919.2|35
1640259170000|2021-12-23 11:32:50|207079.3|206929.3|207077.4|206927.4|207080.2|206930.2|207076|206926|31
1640259180000|2021-12-23 11:33:00|207077.8|206927.8|207078.6|206928.6|207078.9|206928.9|207075.8|206925.8|18
1640259190000|2021-12-23 11:33:10|207077.7|206927.7|207080.1|206930.1|207082.3|206932.3|207076.9|206926.9|15
1640259200000|2021-12-23 11:33:20|207079.5|206929.5|207086.3|206936.3|207088|206938|207076.8|206926.8|11
1640259210000|2021-12-23 11:33:30|207092.8|206942.8|207080.3|206930.3|207092.8|206942.8|207078.2|206928.2|19
1640259220000|2021-12-23 11:33:40|207079.8|206929.8|207093.1|206943.1|207096.8|206946.8|207074.7|206924.7|25
1640259230000|2021-12-23 11:33:50|207093.6|206943.6|207088.8|206938.8|207093.6|206943.6|207086.5|206936.5|30
1640259240000|2021-12-23 11:34:00|207089|206939|207089.2|206939.2|207095.9|206945.9|207086.2|206936.2|28
1640259250000|2021-12-23 11:34:10|207089.4|206939.4|207089.8|206939.8|207089.9|206939.9|207086.2|206936.2|26
1640259260000|2021-12-23 11:34:20|207090.1|206940.1|207089.4|206939.4|207090.3|206940.3|207086.6|206936.6|19
1640259270000|2021-12-23 11:34:30|207089.6|206939.6|207079.7|206929.7|207089.8|206939.8|207078.4|206928.4|27
1640259280000|2021-12-23 11:34:40|207079|206929|207077.3|206927.3|207083.7|206933.7|207069.1|206919.1|30
1640259290000|2021-12-23 11:34:50|207081.6|206931.6|207081|206931|207084.1|206934.1|207075.2|206925.2|30
1640259300000|2021-12-23 11:35:00|207080.3|206930.3|207075|206925|207080.3|206930.3|207065.9|206915.9|24
1640259310000|2021-12-23 11:35:10|207074.6|206924.6|207078|206928|207079.8|206929.8|207068.5|206918.5|24
1640259320000|2021-12-23 11:35:20|207077.7|206927.7|207080.1|206930.1|207080.9|206930.9|207072|206922|22
1640259330000|2021-12-23 11:35:30|207080.4|206930.4|207077|206927|207083.8|206933.8|207074.7|206924.7|27
1640259340000|2021-12-23 11:35:40|207074.5|206924.5|207077.4|206927.4|207080.6|206930.6|207072.2|206922.2|18
1640259350000|2021-12-23 11:35:50|207078.9|206928.9|207081|206931|207081.6|206931.6|207072.8|206922.8|18
1640259360000|2021-12-23 11:36:00|207081.5|206931.5|207081|206931|207086.1|206936.1|207078.6|206928.6|20
1640259370000|2021-12-23 11:36:10|207079.3|206929.3|207082|206932|207093.2|206943.2|207076.8|206926.8|36
1640259380000|2021-12-23 11:36:20|207080.3|206930.3|207083.8|206933.8|207087.1|206937.1|207078.7|206928.7|22
1640259390000|2021-12-23 11:36:30|207084.1|206934.1|207077.3|206927.3|207086|206936|207071.9|206921.9|25
1640259400000|2021-12-23 11:36:40|207077.9|206927.9|207087|206937|207088.6|206938.6|207070.5|206920.5|24
1640259410000|2021-12-23 11:36:50|207088.3|206938.3|207080.8|206930.8|207088.3|206938.3|207079|206929|28
1640259420000|2021-12-23 11:37:00|207081.4|206931.4|207069.3|206919.3|207082.9|206932.9|207068.2|206918.2|24
1640259430000|2021-12-23 11:37:10|207069.6|206919.6|207062.6|206912.6|207078.3|206928.3|207062.5|206912.5|26
1640259440000|2021-12-23 11:37:20|207065.9|206915.9|207068.6|206918.6|207071.3|206921.3|207065.7|206915.7|19
1640259450000|2021-12-23 11:37:30|207068.8|206918.8|207073.9|206923.9|207076.8|206926.8|207065.4|206915.4|18
1640259460000|2021-12-23 11:37:40|207074.7|206924.7|207080.6|206930.6|207086.1|206936.1|207073.6|206923.6|29
1640259470000|2021-12-23 11:37:50|207080.3|206930.3|207083|206933|207085|206935|207079.8|206929.8|29
1640259480000|2021-12-23 11:38:00|207083.4|206933.4|207083.1|206933.1|207084.5|206934.5|207078.4|206928.4|28
1640259490000|2021-12-23 11:38:10|207082.8|206932.8|207074.8|206924.8|207083.4|206933.4|207072.2|206922.2|28
1640259500000|2021-12-23 11:38:20|207076.6|206926.6|207076|206926|207077.8|206927.8|207076|206926|26
1640259510000|2021-12-23 11:38:30|207077.5|206927.5|207078.2|206928.2|207078.5|206928.5|207066.1|206916.1|20
1640259520000|2021-12-23 11:38:40|207077.8|206927.8|207077|206927|207078.8|206928.8|207075.4|206925.4|22
1640259530000|2021-12-23 11:38:50|207077.4|206927.4|207083.3|206933.3|207089.2|206939.2|207076.4|206926.4|21
1640259540000|2021-12-23 11:39:00|207085|206935|207086.1|206936.1|207088.7|206938.7|207084.2|206934.2|27
1640259550000|2021-12-23 11:39:10|207084.9|206934.9|207079.4|206929.4|207086.6|206936.6|207075.6|206925.6|26
1640259560000|2021-12-23 11:39:20|207079.8|206929.8|207080.4|206930.4|207081.6|206931.6|207073.5|206923.5|29
1640259570000|2021-12-23 11:39:30|207079.4|206929.4|207078.6|206928.6|207084.8|206934.8|207075.9|206925.9|25
1640259580000|2021-12-23 11:39:40|207078.9|206928.9|207076.4|206926.4|207080.8|206930.8|207074.5|206924.5|24
1640259590000|2021-12-23 11:39:50|207076.1|206926.1|207079.7|206929.7|207080.4|206930.4|207076.1|206926.1|17
1640259600000|2021-12-23 11:40:00|207081|206931|207083.8|206933.8|207087|206937|207079|206929|27
1640259610000|2021-12-23 11:40:10|207083.9|206933.9|207079.1|206929.1|207084.1|206934.1|207078|206928|18
1640259620000|2021-12-23 11:40:20|207078.9|206928.9|207080.1|206930.1|207081.6|206931.6|207078.9|206928.9|29
1640259630000|2021-12-23 11:40:30|207080.5|206930.5|207080.2|206930.2|207084.7|206934.7|207077.2|206927.2|24
1640259640000|2021-12-23 11:40:40|207079.5|206929.5|207079.2|206929.2|207084|206934|207066.4|206916.4|29
1640259650000|2021-12-23 11:40:50|207076.7|206926.7|207064.4|206914.4|207078.3|206928.3|207062.7|206912.7|29
1640259660000|2021-12-23 11:41:00|207062.7|206912.7|207067.1|206917.1|207068.1|206918.1|207061.1|206911.1|24
1640259670000|2021-12-23 11:41:10|207063.2|206913.2|207077.4|206927.4|207077.4|206927.4|207062.1|206912.1|22
1640259680000|2021-12-23 11:41:20|207077.7|206927.7|207071.7|206921.7|207077.7|206927.7|207069.8|206919.8|18
1640259690000|2021-12-23 11:41:30|207070.8|206920.8|207065.8|206915.8|207073|206923|207065.8|206915.8|16
1640259700000|2021-12-23 11:41:40|207067.2|206917.2|207069.8|206919.8|207070.8|206920.8|207061|206911|23
1640259710000|2021-12-23 11:41:50|207069.9|206919.9|207070.6|206920.6|207073.6|206923.6|207067.8|206917.8|27
1640259720000|2021-12-23 11:42:00|207070|206920|207072.1|206922.1|207077.8|206927.8|207068.9|206918.9|25
1640259730000|2021-12-23 11:42:10|207069|206919|207072.1|206922.1|207080.5|206930.5|207063|206913|25
1640259740000|2021-12-23 11:42:20|207077.9|206927.9|207079.8|206929.8|207085.9|206935.9|207069.1|206919.1|27
1640259750000|2021-12-23 11:42:30|207080.5|206930.5|207077.7|206927.7|207084.3|206934.3|207074.1|206924.1|29
1640259760000|2021-12-23 11:42:40|207077.1|206927.1|207077.1|206927.1|207079.7|206929.7|207076.7|206926.7|21
1640259770000|2021-12-23 11:42:50|207078.3|206928.3|207074.4|206924.4|207078.3|206928.3|207068.8|206918.8|19
1640259780000|2021-12-23 11:43:00|207071.2|206921.2|207070.7|206920.7|207079.7|206929.7|207065.5|206915.5|22
1640259790000|2021-12-23 11:43:10|207070.9|206920.9|207071.3|206921.3|207071.3|206921.3|207067.2|206917.2|9
1640259800000|2021-12-23 11:43:20|207071.5|206921.5|207072.7|206922.7|207076.6|206926.6|207070.9|206920.9|28
1640259810000|2021-12-23 11:43:30|207073|206923|207086|206936|207091.5|206941.5|207072.6|206922.6|26
1640259820000|2021-12-23 11:43:40|207087.9|206937.9|207084.1|206934.1|207091.4|206941.4|207075.9|206925.9|26
1640259830000|2021-12-23 11:43:50|207083.2|206933.2|207096.4|206946.4|207096.4|206946.4|207083.2|206933.2|24
1640259840000|2021-12-23 11:44:00|207098.7|206948.7|207111.1|206961.1|207117|206967|207098.7|206948.7|35
1640259850000|2021-12-23 11:44:10|207111.6|206961.6|207107.9|206957.9|207123|206973|207107.9|206957.9|32
1640259860000|2021-12-23 11:44:20|207109.1|206959.1|207109.3|206959.3|207111.4|206961.4|207106.8|206956.8|33
1640259870000|2021-12-23 11:44:30|207108.5|206958.5|207114.3|206964.3|207115.4|206965.4|207108.5|206958.5|25
1640259880000|2021-12-23 11:44:40|207114.5|206964.5|207112|206962|207114.5|206964.5|207111.7|206961.7|14
1640259890000|2021-12-23 11:44:50|207112.3|206962.3|207113.1|206963.1|207114.5|206964.5|207111.2|206961.2|19
1640259900000|2021-12-23 11:45:00|207113.2|206963.2|207107.4|206957.4|207113.4|206963.4|207107.2|206957.2|15
1640259910000|2021-12-23 11:45:10|207107.5|206957.5|207104.4|206954.4|207110.1|206960.1|207103|206953|31
1640259920000|2021-12-23 11:45:20|207112|206962|207111.5|206961.5|207112|206962|207103.6|206953.6|25
1640259930000|2021-12-23 11:45:30|207111.4|206961.4|207114.8|206964.8|207118.8|206968.8|207103.5|206953.5|36
1640259940000|2021-12-23 11:45:40|207115|206965|207118.6|206968.6|207119.7|206969.7|207112.7|206962.7|22
1640259950000|2021-12-23 11:45:50|207118.5|206968.5|207140.8|206990.8|207144.2|206994.2|207113.1|206963.1|27
1640259960000|2021-12-23 11:46:00|207140.4|206990.4|207144.6|206994.6|207146.7|206996.7|207138.6|206988.6|34
1640259970000|2021-12-23 11:46:10|207146.6|206996.6|207133.7|206983.7|207147.8|206997.8|207130.4|206980.4|37
1640259980000|2021-12-23 11:46:20|207133.9|206983.9|207152.8|207002.8|207152.8|207002.8|207131.3|206981.3|38
1640259990000|2021-12-23 11:46:30|207148.3|206998.3|207148.9|206998.9|207167.3|207017.3|207146.9|206996.9|34
1640260000000|2021-12-23 11:46:40|207148.7|206998.7|207152.8|207002.8|207157.5|207007.5|207147.7|206997.7|30
1640260010000|2021-12-23 11:46:50|207156.3|207006.3|207168.1|207018.1|207168.9|207018.9|207156.3|207006.3|32
1640260020000|2021-12-23 11:47:00|207168.3|207018.3|207170.6|207020.6|207174.3|207024.3|207167.4|207017.4|23
1640260030000|2021-12-23 11:47:10|207170.9|207020.9|207171.5|207021.5|207179.6|207029.6|207167|207017|31
1640260040000|2021-12-23 11:47:20|207171.4|207021.4|207172.5|207022.5|207173.3|207023.3|207171.4|207021.4|23
1640260050000|2021-12-23 11:47:30|207172.4|207022.4|207172.6|207022.6|207172.7|207022.7|207171.3|207021.3|15
1640260060000|2021-12-23 11:47:40|207172.5|207022.5|207165.6|207015.6|207172.5|207022.5|207165.6|207015.6|24
1640260070000|2021-12-23 11:47:50|207166.2|207016.2|207162.8|207012.8|207170.8|207020.8|207162.8|207012.8|21
1640260080000|2021-12-23 11:48:00|207156.5|207006.5|207181.8|207031.8|207190.8|207040.8|207156.5|207006.5|33
1640260090000|2021-12-23 11:48:10|207182.1|207032.1|207165.8|207015.8|207182.1|207032.1|207163|207013|38
1640260100000|2021-12-23 11:48:20|207163.1|207013.1|207168.1|207018.1|207170.9|207020.9|207157.8|207007.8|23
1640260110000|2021-12-23 11:48:30|207164.8|207014.8|207156.8|207006.8|207169.9|207019.9|207155.5|207005.5|25
1640260120000|2021-12-23 11:48:40|207162.8|207012.8|207145.2|206995.2|207163|207013|207140.7|206990.7|25
1640260130000|2021-12-23 11:48:50|207144.6|206994.6|207144|206994|207151.9|207001.9|207144|206994|33
1640260140000|2021-12-23 11:49:00|207144.2|206994.2|207152.3|207002.3|207153.7|207003.7|207144.2|206994.2|25
1640260150000|2021-12-23 11:49:10|207152.1|207002.1|207151.2|207001.2|207154|207004|207146.1|206996.1|30
1640260160000|2021-12-23 11:49:20|207150.3|207000.3|207152.6|207002.6|207153.6|207003.6|207149.3|206999.3|20
1640260170000|2021-12-23 11:49:30|207152.1|207002.1|207155.8|207005.8|207155.8|207005.8|207150.7|207000.7|27
1640260180000|2021-12-23 11:49:40|207154.4|207004.4|207152.9|207002.9|207155.1|207005.1|207152.7|207002.7|26
1640260190000|2021-12-23 11:49:50|207150.5|207000.5|207151.1|207001.1|207151.4|207001.4|207146.4|206996.4|27
1640260200000|2021-12-23 11:50:00|207152.4|207002.4|207143.4|206993.4|207152.8|207002.8|207139.5|206989.5|21
1640260210000|2021-12-23 11:50:10|207140.5|206990.5|207142.5|206992.5|207151.5|207001.5|207133.7|206983.7|29
1640260220000|2021-12-23 11:50:20|207143.9|206993.9|207144.2|206994.2|207148.2|206998.2|207138.6|206988.6|30
1640260230000|2021-12-23 11:50:30|207151.9|207001.9|207147.5|206997.5|207162.1|207012.1|207138.4|206988.4|31
1640260240000|2021-12-23 11:50:40|207136.8|206986.8|207144.7|206994.7|207158.6|207008.6|207136.8|206986.8|25
1640260250000|2021-12-23 11:50:50|207143.7|206993.7|207148.3|206998.3|207149.8|206999.8|207139.7|206989.7|32
1640260260000|2021-12-23 11:51:00|207147.7|206997.7|207161.7|207011.7|207161.7|207011.7|207147.4|206997.4|32
1640260270000|2021-12-23 11:51:10|207156.2|207006.2|207199.2|207049.2|207207.2|207057.2|207156.2|207006.2|38
1640260280000|2021-12-23 11:51:20|207196.1|207046.1|207206.5|207056.5|207208.5|207058.5|207196.1|207046.1|27
1640260290000|2021-12-23 11:51:30|207205.4|207055.4|207208|207058|207208|207058|207204.5|207054.5|20
1640260300000|2021-12-23 11:51:40|207207.6|207057.6|207204.9|207054.9|207209.1|207059.1|207200.1|207050.1|22
1640260310000|2021-12-23 11:51:50|207205|207055|207204.9|207054.9|207206.7|207056.7|207203.6|207053.6|19
1640260320000|2021-12-23 11:52:00|207204.2|207054.2|207191.3|207041.3|207204.6|207054.6|207186.6|207036.6|33
1640260330000|2021-12-23 11:52:10|207186.1|207036.1|207197.8|207047.8|207200.4|207050.4|207186.1|207036.1|33
1640260340000|2021-12-23 11:52:20|207198.2|207048.2|207199.5|207049.5|207203.3|207053.3|207195.9|207045.9|28
1640260350000|2021-12-23 11:52:30|207199.9|207049.9|207196.6|207046.6|207199.9|207049.9|207191.7|207041.7|29
1640260360000|2021-12-23 11:52:40|207197.3|207047.3|207194.3|207044.3|207198.7|207048.7|207192|207042|26
1640260370000|2021-12-23 11:52:50|207194.2|207044.2|207196.5|207046.5|207203.1|207053.1|207185.3|207035.3|29
1640260380000|2021-12-23 11:53:00|207203.5|207053.5|207207.3|207057.3|207209.9|207059.9|207196.1|207046.1|35
1640260390000|2021-12-23 11:53:10|207197.1|207047.1|207202.7|207052.7|207202.7|207052.7|207196.3|207046.3|21
1640260400000|2021-12-23 11:53:20|207200.6|207050.6|207205.3|207055.3|207207.7|207057.7|207198.5|207048.5|22
1640260410000|2021-12-23 11:53:30|207203.5|207053.5|207204.3|207054.3|207204.3|207054.3|207200.2|207050.2|19
1640260420000|2021-12-23 11:53:40|207203.2|207053.2|207226.6|207076.6|207240.6|207090.6|207200.6|207050.6|31
1640260430000|2021-12-23 11:53:50|207229.2|207079.2|207219.6|207069.6|207235.7|207085.7|207219.2|207069.2|35
1640260440000|2021-12-23 11:54:00|207222.2|207072.2|207220.7|207070.7|207227.8|207077.8|207219.6|207069.6|34
1640260450000|2021-12-23 11:54:10|207223.5|207073.5|207223.5|207073.5|207224.9|207074.9|207220.7|207070.7|31
1640260460000|2021-12-23 11:54:20|207223|207073|207230.4|207080.4|207230.7|207080.7|207220.5|207070.5|26
1640260470000|2021-12-23 11:54:30|207226.3|207076.3|207211|207061|207226.7|207076.7|207202.8|207052.8|33
1640260480000|2021-12-23 11:54:40|207210.7|207060.7|207214.3|207064.3|207214.3|207064.3|207196.7|207046.7|34
1640260490000|2021-12-23 11:54:50|207214.1|207064.1|207203.2|207053.2|207214.1|207064.1|207198.3|207048.3|29
1640260500000|2021-12-23 11:55:00|207210.8|207060.8|207210.4|207060.4|207213|207063|207204.3|207054.3|30
1640260510000|2021-12-23 11:55:10|207208.4|207058.4|207206.4|207056.4|207211.6|207061.6|207204.8|207054.8|25
1640260520000|2021-12-23 11:55:20|207206.2|207056.2|207208.8|207058.8|207208.9|207058.9|207205.2|207055.2|23
1640260530000|2021-12-23 11:55:30|207217.8|207067.8|207207.8|207057.8|207221|207071|207205.1|207055.1|31
1640260540000|2021-12-23 11:55:40|207207.4|207057.4|207209.5|207059.5|207210|207060|207201|207051|34
1640260550000|2021-12-23 11:55:50|207210.3|207060.3|207208.5|207058.5|207210.3|207060.3|207206.9|207056.9|26
1640260560000|2021-12-23 11:56:00|207206.9|207056.9|207211|207061|207211|207061|207199.6|207049.6|28
1640260570000|2021-12-23 11:56:10|207216.5|207066.5|207202.1|207052.1|207217.1|207067.1|207196.7|207046.7|36
1640260580000|2021-12-23 11:56:20|207202.3|207052.3|207198.4|207048.4|207209.4|207059.4|207197|207047|29
1640260590000|2021-12-23 11:56:30|207200.4|207050.4|207201.4|207051.4|207203|207053|207196.2|207046.2|26
1640260600000|2021-12-23 11:56:40|207201.5|207051.5|207166.2|207016.2|207202.5|207052.5|207166.2|207016.2|34
1640260610000|2021-12-23 11:56:50|207168.1|207018.1|207162.4|207012.4|207170.5|207020.5|207154.9|207004.9|36
1640260620000|2021-12-23 11:57:00|207156.2|207006.2|207138.6|206988.6|207156.2|207006.2|207137.9|206987.9|34
1640260630000|2021-12-23 11:57:10|207143.8|206993.8|207113.8|206963.8|207146.7|206996.7|207113.8|206963.8|34
1640260640000|2021-12-23 11:57:20|207117.3|206967.3|207121.4|206971.4|207122|206972|207111.1|206961.1|34
1640260650000|2021-12-23 11:57:30|207122.4|206972.4|207118.5|206968.5|207123.5|206973.5|207112|206962|29
1640260660000|2021-12-23 11:57:40|207117.1|206967.1|207118.8|206968.8|207120.8|206970.8|207114.7|206964.7|23
1640260670000|2021-12-23 11:57:50|207118.4|206968.4|207125.5|206975.5|207137.4|206987.4|207115.6|206965.6|26
1640260680000|2021-12-23 11:58:00|207126.6|206976.6|207138.1|206988.1|207141.5|206991.5|207125.2|206975.2|34
1640260690000|2021-12-23 11:58:10|207137.5|206987.5|207139.1|206989.1|207139.9|206989.9|207134.3|206984.3|28
1640260700000|2021-12-23 11:58:20|207138.3|206988.3|207139.8|206989.8|207144.2|206994.2|207132|206982|30
1640260710000|2021-12-23 11:58:30|207139.2|206989.2|207140.3|206990.3|207142.6|206992.6|207134.5|206984.5|32
1640260720000|2021-12-23 11:58:40|207140.9|206990.9|207134.6|206984.6|207141.6|206991.6|207134.6|206984.6|24
1640260730000|2021-12-23 11:58:50|207138.5|206988.5|207139.3|206989.3|207146.1|206996.1|207138.5|206988.5|27
1640260740000|2021-12-23 11:59:00|207143.8|206993.8|207143.6|206993.6|207143.9|206993.9|207137.9|206987.9|32
1640260750000|2021-12-23 11:59:10|207143.4|206993.4|207144|206994|207146.7|206996.7|207141.9|206991.9|23
1640260760000|2021-12-23 11:59:20|207143.9|206993.9|207138.6|206988.6|207145.5|206995.5|207136.3|206986.3|19
1640260770000|2021-12-23 11:59:30|207139.1|206989.1|207138.7|206988.7|207146.8|206996.8|207138.1|206988.1|21
1640260780000|2021-12-23 11:59:40|207145|206995|207150.8|207000.8|207151.9|207001.9|207136.6|206986.6|36
1640260790000|2021-12-23 11:59:50|207147.7|206997.7|207152.6|207002.6|207159.6|207009.6|207147.7|206997.7|33
1640260800000|2021-12-23 12:00:00|207156|207006|207148.6|206998.6|207156.6|207006.6|207141.9|206991.9|33
1640260810000|2021-12-23 12:00:10|207149.7|206999.7|207147.8|206997.8|207151.1|207001.1|207145.1|206995.1|29
1640260820000|2021-12-23 12:00:20|207146.8|206996.8|207143.8|206993.8|207149.8|206999.8|207142.4|206992.4|25
1640260830000|2021-12-23 12:00:30|207145.4|206995.4|207151|207001|207151.5|207001.5|207143.2|206993.2|36
1640260840000|2021-12-23 12:00:40|207150.2|207000.2|207131|206981|207151.6|207001.6|207131|206981|36
1640260850000|2021-12-23 12:00:50|207132.8|206982.8|207131.3|206981.3|207135.2|206985.2|207122.9|206972.9|36
1640260860000|2021-12-23 12:01:00|207131.2|206981.2|207134.4|206984.4|207135.9|206985.9|207126.4|206976.4|29
1640260870000|2021-12-23 12:01:10|207132.8|206982.8|207132.7|206982.7|207134.2|206984.2|207125.5|206975.5|27
1640260880000|2021-12-23 12:01:20|207132.8|206982.8|207129.8|206979.8|207132.8|206982.8|207128.3|206978.3|29
1640260890000|2021-12-23 12:01:30|207128.9|206978.9|207128.4|206978.4|207135.7|206985.7|207116.5|206966.5|36
1640260900000|2021-12-23 12:01:40|207129.5|206979.5|207134.2|206984.2|207134.9|206984.9|207129.5|206979.5|26
1640260910000|2021-12-23 12:01:50|207128|206978|207135.5|206985.5|207135.8|206985.8|207127.2|206977.2|24
1640260920000|2021-12-23 12:02:00|207135|206985|207135.9|206985.9|207139.2|206989.2|207133.1|206983.1|24
1640260930000|2021-12-23 12:02:10|207135.2|206985.2|207135.9|206985.9|207137.8|206987.8|207134.3|206984.3|15
1640260940000|2021-12-23 12:02:20|207136.5|206986.5|207135.3|206985.3|207141.4|206991.4|207133.2|206983.2|19
1640260950000|2021-12-23 12:02:30|207134.8|206984.8|207144.1|206994.1|207144.1|206994.1|207134.4|206984.4|23
1640260960000|2021-12-23 12:02:40|207142.3|206992.3|207137.6|206987.6|207142.9|206992.9|207135.1|206985.1|25
1640260970000|2021-12-23 12:02:50|207137.9|206987.9|207132.4|206982.4|207139|206989|207127.8|206977.8|24
1640260980000|2021-12-23 12:03:00|207131.2|206981.2|207129.2|206979.2|207131.2|206981.2|207127.3|206977.3|21
1640260990000|2021-12-23 12:03:10|207129.6|206979.6|207130.9|206980.9|207131.1|206981.1|207126.3|206976.3|25
1640261000000|2021-12-23 12:03:20|207130.5|206980.5|207124.7|206974.7|207130.8|206980.8|207124.7|206974.7|18
1640261010000|2021-12-23 12:03:30|207126.9|206976.9|207139.3|206989.3|207139.3|206989.3|207126.9|206976.9|24
1640261020000|2021-12-23 12:03:40|207140|206990|207133.5|206983.5|207140|206990|207128.2|206978.2|22
1640261030000|2021-12-23 12:03:50|207134.2|206984.2|207127.4|206977.4|207134.2|206984.2|207118.4|206968.4|33
1640261040000|2021-12-23 12:04:00|207126.8|206976.8|207122.8|206972.8|207130|206980|207121.9|206971.9|24
1640261050000|2021-12-23 12:04:10|207123.7|206973.7|207127.6|206977.6|207127.6|206977.6|207119.9|206969.9|30
1640261060000|2021-12-23 12:04:20|207130.2|206980.2|207125.2|206975.2|207130.5|206980.5|207121.7|206971.7|32
1640261070000|2021-12-23 12:04:30|207125.1|206975.1|207120.5|206970.5|207127.2|206977.2|207113.4|206963.4|30
1640261080000|2021-12-23 12:04:40|207122.3|206972.3|207113.2|206963.2|207125.4|206975.4|207109.1|206959.1|31
1640261090000|2021-12-23 12:04:50|207114|206964|207104.6|206954.6|207114|206964|207098.2|206948.2|27
1640261100000|2021-12-23 12:05:00|207104.8|206954.8|207097.8|206947.8|207107.6|206957.6|207097.8|206947.8|20
1640261110000|2021-12-23 12:05:10|207097.1|206947.1|207108|206958|207119.3|206969.3|207097.1|206947.1|22
1640261120000|2021-12-23 12:05:20|207108.6|206958.6|207105.6|206955.6|207111.9|206961.9|207101.2|206951.2|26
1640261130000|2021-12-23 12:05:30|207105.3|206955.3|207106.7|206956.7|207107.4|206957.4|207099.1|206949.1|27
1640261140000|2021-12-23 12:05:40|207107.1|206957.1|207103.6|206953.6|207107.1|206957.1|207100.3|206950.3|29
1640261150000|2021-12-23 12:05:50|207103.9|206953.9|207102.7|206952.7|207108.2|206958.2|207101.3|206951.3|27
1640261160000|2021-12-23 12:06:00|207103.6|206953.6|207105.9|206955.9|207112.2|206962.2|207102.2|206952.2|30
1640261170000|2021-12-23 12:06:10|207104.3|206954.3|207112.5|206962.5|207114.1|206964.1|207104|206954|32
1640261180000|2021-12-23 12:06:20|207113.3|206963.3|207115.5|206965.5|207119.6|206969.6|207112.1|206962.1|22
1640261190000|2021-12-23 12:06:30|207116.8|206966.8|207115|206965|207116.8|206966.8|207112.5|206962.5|17
1640261200000|2021-12-23 12:06:40|207115.4|206965.4|207112.3|206962.3|207117.3|206967.3|207112.3|206962.3|20
1640261210000|2021-12-23 12:06:50|207106.4|206956.4|207106.5|206956.5|207110|206960|207104.2|206954.2|25
1640261220000|2021-12-23 12:07:00|207107.9|206957.9|207106.1|206956.1|207108.7|206958.7|207100.8|206950.8|29
1640261230000|2021-12-23 12:07:10|207105.8|206955.8|207104.9|206954.9|207106.7|206956.7|207104.9|206954.9|12
1640261240000|2021-12-23 12:07:20|207104.7|206954.7|207108.7|206958.7|207110.7|206960.7|207104.4|206954.4|16
1640261250000|2021-12-23 12:07:30|207108.2|206958.2|207105.4|206955.4|207110.8|206960.8|207105.4|206955.4|23
1640261260000|2021-12-23 12:07:40|207106.8|206956.8|207108.5|206958.5|207109.2|206959.2|207106.8|206956.8|19
1640261270000|2021-12-23 12:07:50|207108.4|206958.4|207106.5|206956.5|207110.4|206960.4|207106.3|206956.3|15
1640261280000|2021-12-23 12:08:00|207106.8|206956.8|207115.7|206965.7|207115.7|206965.7|207104.8|206954.8|20
1640261290000|2021-12-23 12:08:10|207116.7|206966.7|207129|206979|207129|206979|207110|206960|32
1640261300000|2021-12-23 12:08:20|207130.9|206980.9|207127.5|206977.5|207131.4|206981.4|207126.4|206976.4|24
1640261310000|2021-12-23 12:08:30|207128.7|206978.7|207127.4|206977.4|207129|206979|207126.2|206976.2|18
1640261320000|2021-12-23 12:08:40|207127.3|206977.3|207140.2|206990.2|207140.2|206990.2|207127|206977|30
1640261330000|2021-12-23 12:08:50|207139.7|206989.7|207143.9|206993.9|207143.9|206993.9|207139.7|206989.7|23
1640261340000|2021-12-23 12:09:00|207144.3|206994.3|207141.5|206991.5|207148.6|206998.6|207140.1|206990.1|27
1640261350000|2021-12-23 12:09:10|207142|206992|207147.3|206997.3|207149.4|206999.4|207141.7|206991.7|25
1640261360000|2021-12-23 12:09:20|207147.1|206997.1|207146|206996|207147.1|206997.1|207144|206994|24
1640261370000|2021-12-23 12:09:30|207145.9|206995.9|207145.6|206995.6|207146|206996|207142.3|206992.3|18
1640261380000|2021-12-23 12:09:40|207145.1|206995.1|207144.7|206994.7|207146.6|206996.6|207144.7|206994.7|15
1640261390000|2021-12-23 12:09:50|207144.6|206994.6|207146.7|206996.7|207146.7|206996.7|207143.1|206993.1|25
1640261400000|2021-12-23 12:10:00|207143.4|206993.4|207137.8|206987.8|207144.7|206994.7|207135.2|206985.2|28
1640261410000|2021-12-23 12:10:10|207137.5|206987.5|207137.1|206987.1|207140.8|206990.8|207136.4|206986.4|21
1640261420000|2021-12-23 12:10:20|207136.9|206986.9|207137.8|206987.8|207141.2|206991.2|207136.5|206986.5|14
1640261430000|2021-12-23 12:10:30|207137.5|206987.5|207136.9|206986.9|207139.3|206989.3|207134.9|206984.9|23
1640261440000|2021-12-23 12:10:40|207136.8|206986.8|207137.3|206987.3|207140.2|206990.2|207135.9|206985.9|25
1640261450000|2021-12-23 12:10:50|207137.2|206987.2|207137.9|206987.9|207137.9|206987.9|207136.2|206986.2|10
1640261460000|2021-12-23 12:11:00|207138.3|206988.3|207131.6|206981.6|207139.7|206989.7|207123.8|206973.8|28
1640261470000|2021-12-23 12:11:10|207130.4|206980.4|207130.7|206980.7|207132.6|206982.6|207127|206977|25
1640261480000|2021-12-23 12:11:20|207130.5|206980.5|207129|206979|207132.6|206982.6|207129|206979|19
1640261490000|2021-12-23 12:11:30|207128.4|206978.4|207131.9|206981.9|207132.6|206982.6|207128.4|206978.4|19
1640261500000|2021-12-23 12:11:40|207131.8|206981.8|207130|206980|207131.8|206981.8|207128.5|206978.5|11
1640261510000|2021-12-23 12:11:50|207129.9|206979.9|207140.1|206990.1|207140.1|206990.1|207129.7|206979.7|17
1640261520000|2021-12-23 12:12:00|207139.4|206989.4|207138|206988|207139.4|206989.4|207136.2|206986.2|25
1640261530000|2021-12-23 12:12:10|207137.4|206987.4|207137.1|206987.1|207137.8|206987.8|207133.3|206983.3|24
1640261540000|2021-12-23 12:12:20|207136.5|206986.5|207136.4|206986.4|207138.3|206988.3|207135.9|206985.9|22
1640261550000|2021-12-23 12:12:30|207136.3|206986.3|207140.4|206990.4|207144.9|206994.9|207133.7|206983.7|14
1640261560000|2021-12-23 12:12:40|207139.3|206989.3|207134|206984|207139.9|206989.9|207133.3|206983.3|18
1640261570000|2021-12-23 12:12:50|207135.7|206985.7|207137.5|206987.5|207137.9|206987.9|207135.1|206985.1|23
1640261580000|2021-12-23 12:13:00|207137.4|206987.4|207133.8|206983.8|207137.4|206987.4|207133.2|206983.2|21
1640261590000|2021-12-23 12:13:10|207132.2|206982.2|207134.7|206984.7|207140.1|206990.1|207131.3|206981.3|25
1640261600000|2021-12-23 12:13:20|207134.8|206984.8|207134|206984|207134.8|206984.8|207132.2|206982.2|12
1640261610000|2021-12-23 12:13:30|207133.4|206983.4|207133|206983|207135.6|206985.6|207131.6|206981.6|30
1640261620000|2021-12-23 12:13:40|207132.1|206982.1|207142.2|206992.2|207143.4|206993.4|207130.8|206980.8|25
1640261630000|2021-12-23 12:13:50|207144.4|206994.4|207139.7|206989.7|207144.4|206994.4|207136.1|206986.1|23
1640261640000|2021-12-23 12:14:00|207140.2|206990.2|207137.1|206987.1|207144.4|206994.4|207131.1|206981.1|25
1640261650000|2021-12-23 12:14:10|207136|206986|207134.5|206984.5|207136|206986|207127.1|206977.1|24
1640261660000|2021-12-23 12:14:20|207133.2|206983.2|207139.3|206989.3|207141.3|206991.3|207132.9|206982.9|24
1640261670000|2021-12-23 12:14:30|207139|206989|207140|206990|207142.2|206992.2|207139|206989|12
1640261680000|2021-12-23 12:14:40|207139.2|206989.2|207138.3|206988.3|207139.6|206989.6|207132.7|206982.7|19
1640261690000|2021-12-23 12:14:50|207139|206989|207141.2|206991.2|207142.7|206992.7|207133.4|206983.4|23
1640261700000|2021-12-23 12:15:00|207139.2|206989.2|207146.4|206996.4|207147|206997|207138.6|206988.6|27
1640261710000|2021-12-23 12:15:10|207145.7|206995.7|207146.5|206996.5|207148.4|206998.4|207143.4|206993.4|25
1640261720000|2021-12-23 12:15:20|207145.7|206995.7|207146.7|206996.7|207147.8|206997.8|207144.6|206994.6|12
1640261730000|2021-12-23 12:15:30|207146|206996|207145|206995|207146.6|206996.6|207143.4|206993.4|17
1640261740000|2021-12-23 12:15:40|207144.9|206994.9|207148.4|206998.4|207148.4|206998.4|207144.4|206994.4|10
1640261750000|2021-12-23 12:15:50|207148.3|206998.3|207147|206997|207148.6|206998.6|207146.5|206996.5|16
1640261760000|2021-12-23 12:16:00|207146.7|206996.7|207152|207002|207154.9|207004.9|207145.1|206995.1|19
1640261770000|2021-12-23 12:16:10|207152.6|207002.6|207154.5|207004.5|207156|207006|207151.5|207001.5|22
1640261780000|2021-12-23 12:16:20|207152.9|207002.9|207153.9|207003.9|207153.9|207003.9|207149.5|206999.5|18
1640261790000|2021-12-23 12:16:30|207136.3|206986.3|207140.3|206990.3|207140.3|206990.3|207126.1|206976.1|34
1640261800000|2021-12-23 12:16:40|207137.3|206987.3|207129.6|206979.6|207139.3|206989.3|207124.5|206974.5|25
1640261810000|2021-12-23 12:16:50|207129|206979|207116.9|206966.9|207129|206979|207114.8|206964.8|26
1640261820000|2021-12-23 12:17:00|207116.4|206966.4|207117.5|206967.5|207123.4|206973.4|207116.4|206966.4|27
1640261830000|2021-12-23 12:17:10|207116.9|206966.9|207135.7|206985.7|207136|206986|207115.6|206965.6|29
1640261840000|2021-12-23 12:17:20|207135.4|206985.4|207143.4|206993.4|207146|206996|207131.7|206981.7|34
1640261850000|2021-12-23 12:17:30|207143.9|206993.9|207144.9|206994.9|207144.9|206994.9|207141|206991|25
1640261860000|2021-12-23 12:17:40|207145.1|206995.1|207149.2|206999.2|207151.8|207001.8|207144.8|206994.8|16
1640261870000|2021-12-23 12:17:50|207149.5|206999.5|207150.4|207000.4|207150.5|207000.5|207149|206999|16
1640261880000|2021-12-23 12:18:00|207150.3|207000.3|207151.2|207001.2|207153.6|207003.6|207148.1|206998.1|18
1640261890000|2021-12-23 12:18:10|207151.5|207001.5|207152.5|207002.5|207154.1|207004.1|207151.5|207001.5|17
1640261900000|2021-12-23 12:18:20|207152.3|207002.3|207153|207003|207154.4|207004.4|207151.7|207001.7|20
1640261910000|2021-12-23 12:18:30|207152.6|207002.6|207153.3|207003.3|207157.4|207007.4|207152.6|207002.6|17
1640261920000|2021-12-23 12:18:40|207153.6|207003.6|207150|207000|207159.5|207009.5|207147.8|206997.8|16
1640261930000|2021-12-23 12:18:50|207149.8|206999.8|207150.1|207000.1|207151.7|207001.7|207146.7|206996.7|24
1640261940000|2021-12-23 12:19:00|207149.7|206999.7|207142|206992|207149.7|206999.7|207139|206989|24
1640261950000|2021-12-23 12:19:10|207142.1|206992.1|207142.5|206992.5|207142.7|206992.7|207137.4|206987.4|19
1640261960000|2021-12-23 12:19:20|207142.3|206992.3|207141.4|206991.4|207143.1|206993.1|207140.2|206990.2|16
1640261970000|2021-12-23 12:19:30|207142.7|206992.7|207150.9|207000.9|207155.2|207005.2|207142.7|206992.7|26
1640261980000|2021-12-23 12:19:40|207150.7|207000.7|207150.5|207000.5|207154.1|207004.1|207150|207000|21
1640261990000|2021-12-23 12:19:50|207150.4|207000.4|207141.2|206991.2|207154.3|207004.3|207140|206990|20
1640262000000|2021-12-23 12:20:00|207140.9|206990.9|207140.5|206990.5|207142.5|206992.5|207140.1|206990.1|18
1640262010000|2021-12-23 12:20:10|207140.6|206990.6|207139.8|206989.8|207142.1|206992.1|207139.8|206989.8|12
1640262020000|2021-12-23 12:20:20|207140|206990|207126.2|206976.2|207140.9|206990.9|207120.1|206970.1|31
1640262030000|2021-12-23 12:20:30|207125.1|206975.1|207126.4|206976.4|207127.3|206977.3|207122.7|206972.7|26
1640262040000|2021-12-23 12:20:40|207125.8|206975.8|207125.6|206975.6|207126.1|206976.1|207122.7|206972.7|27
1640262050000|2021-12-23 12:20:50|207125.7|206975.7|207126|206976|207131.6|206981.6|207125.7|206975.7|28
1640262060000|2021-12-23 12:21:00|207126.3|206976.3|207128.2|206978.2|207129.3|206979.3|207125.5|206975.5|18
1640262070000|2021-12-23 12:21:10|207128.8|206978.8|207127.4|206977.4|207130.5|206980.5|207125.6|206975.6|13
1640262080000|2021-12-23 12:21:20|207127.8|206977.8|207120.6|206970.6|207128.8|206978.8|207119|206969|23
1640262090000|2021-12-23 12:21:30|207116|206966|207118|206968|207124.9|206974.9|207114.1|206964.1|27
1640262100000|2021-12-23 12:21:40|207116.5|206966.5|207114.9|206964.9|207135.8|206985.8|207114.2|206964.2|32
1640262110000|2021-12-23 12:21:50|207115.2|206965.2|207116.6|206966.6|207116.6|206966.6|207115.2|206965.2|14
1640262120000|2021-12-23 12:22:00|207117.7|206967.7|207115.4|206965.4|207117.7|206967.7|207114.6|206964.6|14
1640262130000|2021-12-23 12:22:10|207115.3|206965.3|207111.1|206961.1|207115.3|206965.3|207108.9|206958.9|15
1640262140000|2021-12-23 12:22:20|207110.8|206960.8|207114.5|206964.5|207124.5|206974.5|207106.3|206956.3|22
1640262150000|2021-12-23 12:22:30|207115|206965|207116.8|206966.8|207121.9|206971.9|207115|206965|27
1640262160000|2021-12-23 12:22:40|207115.7|206965.7|207118.8|206968.8|207123.6|206973.6|207109.2|206959.2|23
1640262170000|2021-12-23 12:22:50|207121|206971|207124|206974|207128.7|206978.7|207117.9|206967.9|29
1640262180000|2021-12-23 12:23:00|207124.6|206974.6|207126.3|206976.3|207127|206977|207124.1|206974.1|21
1640262190000|2021-12-23 12:23:10|207125|206975|207126.1|206976.1|207126.1|206976.1|207124.5|206974.5|18
1640262200000|2021-12-23 12:23:20|207126.6|206976.6|207128.6|206978.6|207131.2|206981.2|207126.6|206976.6|23
1640262210000|2021-12-23 12:23:30|207128.4|206978.4|207130|206980|207130|206980|207125.5|206975.5|21
1640262220000|2021-12-23 12:23:40|207129.3|206979.3|207141|206991|207142.6|206992.6|207126.7|206976.7|26
1640262230000|2021-12-23 12:23:50|207140.6|206990.6|207139.1|206989.1|207140.6|206990.6|207138.9|206988.9|17
1640262240000|2021-12-23 12:24:00|207142.4|206992.4|207137.3|206987.3|207142.4|206992.4|207136.7|206986.7|20
1640262250000|2021-12-23 12:24:10|207137.4|206987.4|207196.6|207046.6|207200.1|207050.1|207135.1|206985.1|30
1640262260000|2021-12-23 12:24:20|207192.9|207042.9|207205.1|207055.1|207206.6|207056.6|207192.8|207042.8|30
1640262270000|2021-12-23 12:24:30|207205.6|207055.6|207206|207056|207206.8|207056.8|207204.7|207054.7|22
1640262280000|2021-12-23 12:24:40|207206.1|207056.1|207209.8|207059.8|207210.5|207060.5|207204.8|207054.8|27
1640262290000|2021-12-23 12:24:50|207209.1|207059.1|207200.7|207050.7|207209.6|207059.6|207200.1|207050.1|24
1640262300000|2021-12-23 12:25:00|207200.3|207050.3|207204.6|207054.6|207207.3|207057.3|207196.4|207046.4|25
1640262310000|2021-12-23 12:25:10|207205.5|207055.5|207211.4|207061.4|207212.4|207062.4|207205.3|207055.3|24
1640262320000|2021-12-23 12:25:20|207210.4|207060.4|207208.1|207058.1|207213.9|207063.9|207206.7|207056.7|21
1640262330000|2021-12-23 12:25:30|207207.7|207057.7|207210.2|207060.2|207211.8|207061.8|207207.4|207057.4|26
1640262340000|2021-12-23 12:25:40|207209.8|207059.8|207213.4|207063.4|207213.5|207063.5|207209.4|207059.4|25
1640262350000|2021-12-23 12:25:50|207213.3|207063.3|207214.6|207064.6|207214.6|207064.6|207212.5|207062.5|18
1640262360000|2021-12-23 12:26:00|207214.9|207064.9|207243.9|207093.9|207246.6|207096.6|207214.4|207064.4|32
1640262370000|2021-12-23 12:26:10|207244.3|207094.3|207249.4|207099.4|207252.5|207102.5|207241.8|207091.8|25
1640262380000|2021-12-23 12:26:20|207249.5|207099.5|207276.7|207126.7|207276.8|207126.8|207249.3|207099.3|26
1640262390000|2021-12-23 12:26:30|207277.8|207127.8|207278.9|207128.9|207279.7|207129.7|207277.8|207127.8|24
1640262400000|2021-12-23 12:26:40|207279.4|207129.4|207280.4|207130.4|207282.9|207132.9|207279|207129|21
1640262410000|2021-12-23 12:26:50|207280.7|207130.7|207275.3|207125.3|207280.7|207130.7|207269.7|207119.7|23
1640262420000|2021-12-23 12:27:00|207267.1|207117.1|207274.2|207124.2|207274.2|207124.2|207267.1|207117.1|25
1640262430000|2021-12-23 12:27:10|207272.4|207122.4|207273.7|207123.7|207281.6|207131.6|207272|207122|7
1640262440000|2021-12-23 12:27:20|207308.8|207158.8|207302.6|207152.6|207316.6|207166.6|207296.7|207146.7|22
1640262450000|2021-12-23 12:27:30|207303.8|207153.8|207311.2|207161.2|207316.2|207166.2|207303.8|207153.8|27
1640262460000|2021-12-23 12:27:40|207314.7|207164.7|207309.5|207159.5|207318|207168|207309.5|207159.5|25
1640262470000|2021-12-23 12:27:50|207309.8|207159.8|207308.3|207158.3|207312.8|207162.8|207305.7|207155.7|25
1640262480000|2021-12-23 12:28:00|207320.7|207170.7|207312.8|207162.8|207324.1|207174.1|207309.1|207159.1|26
1640262490000|2021-12-23 12:28:10|207311.7|207161.7|207324.8|207174.8|207325.6|207175.6|207310|207160|25
1640262500000|2021-12-23 12:28:20|207324.4|207174.4|207313.2|207163.2|207325.4|207175.4|207312|207162|24
1640262510000|2021-12-23 12:28:30|207311.8|207161.8|207318.1|207168.1|207323.8|207173.8|207310.6|207160.6|24
1640262520000|2021-12-23 12:28:40|207318|207168|207324.8|207174.8|207329.5|207179.5|207317|207167|25
1640262530000|2021-12-23 12:28:50|207324.6|207174.6|207318.5|207168.5|207324.8|207174.8|207313.9|207163.9|29
1640262540000|2021-12-23 12:29:00|207318.9|207168.9|207313.4|207163.4|207335.6|207185.6|207313.4|207163.4|32
1640262550000|2021-12-23 12:29:10|207324.1|207174.1|207328|207178|207330.7|207180.7|207315.3|207165.3|25
1640262560000|2021-12-23 12:29:20|207329|207179|207325.5|207175.5|207329|207179|207324.4|207174.4|12
1640262570000|2021-12-23 12:29:30|207328.2|207178.2|207328.5|207178.5|207328.5|207178.5|207324.9|207174.9|17
1640262580000|2021-12-23 12:29:40|207328.4|207178.4|207320.5|207170.5|207335|207185|207320.5|207170.5|22
1640262590000|2021-12-23 12:29:50|207320.6|207170.6|207324.9|207174.9|207325.5|207175.5|207320.6|207170.6|20
1640262600000|2021-12-23 12:30:00|207324.7|207174.7|207327.4|207177.4|207341.4|207191.4|207318.6|207168.6|30
1640262610000|2021-12-23 12:30:10|207325.9|207175.9|207334.9|207184.9|207342.8|207192.8|207325.9|207175.9|28
1640262620000|2021-12-23 12:30:20|207336.7|207186.7|207334.5|207184.5|207337.1|207187.1|207325.3|207175.3|28
1640262630000|2021-12-23 12:30:30|207333.4|207183.4|207344.3|207194.3|207344.3|207194.3|207333.4|207183.4|23
1640262640000|2021-12-23 12:30:40|207344.7|207194.7|207332|207182|207344.7|207194.7|207329|207179|31
1640262650000|2021-12-23 12:30:50|207331.9|207181.9|207329.8|207179.8|207332.4|207182.4|207327.5|207177.5|20
1640262660000|2021-12-23 12:31:00|207330.8|207180.8|207335|207185|207335.7|207185.7|207330.6|207180.6|20
1640262670000|2021-12-23 12:31:10|207335.7|207185.7|207336.8|207186.8|207336.9|207186.9|207330.9|207180.9|26
1640262680000|2021-12-23 12:31:20|207336.7|207186.7|207341|207191|207341|207191|207333.9|207183.9|21
1640262690000|2021-12-23 12:31:30|207341.7|207191.7|207340.9|207190.9|207343|207193|207339.4|207189.4|27
1640262700000|2021-12-23 12:31:40|207341.3|207191.3|207341.8|207191.8|207343.7|207193.7|207337.1|207187.1|28
1640262710000|2021-12-23 12:31:50|207342.1|207192.1|207336.3|207186.3|207342.1|207192.1|207334.1|207184.1|26
1640262720000|2021-12-23 12:32:00|207334.5|207184.5|207336.6|207186.6|207337.3|207187.3|207333.3|207183.3|22
1640262730000|2021-12-23 12:32:10|207336.5|207186.5|207343.9|207193.9|207344.5|207194.5|207333.8|207183.8|31
1640262740000|2021-12-23 12:32:20|207342.9|207192.9|207330.1|207180.1|207343.1|207193.1|207330.1|207180.1|34
1640262750000|2021-12-23 12:32:30|207330.9|207180.9|207328.9|207178.9|207330.9|207180.9|207327.3|207177.3|28
1640262760000|2021-12-23 12:32:40|207329.7|207179.7|207329.9|207179.9|207330.5|207180.5|207327.5|207177.5|21
1640262770000|2021-12-23 12:32:50|207328.6|207178.6|207268.9|207118.9|207330.3|207180.3|207268.9|207118.9|25
1640262780000|2021-12-23 12:33:00|207270.5|207120.5|207268.9|207118.9|207271.6|207121.6|207267.5|207117.5|34
1640262790000|2021-12-23 12:33:10|207268.6|207118.6|207269.3|207119.3|207270.9|207120.9|207268.6|207118.6|25
1640262800000|2021-12-23 12:33:20|207268.7|207118.7|207272.9|207122.9|207273.2|207123.2|207268.7|207118.7|21
1640262810000|2021-12-23 12:33:30|207273|207123|207270.6|207120.6|207273|207123|207266.8|207116.8|31
1640262820000|2021-12-23 12:33:40|207270.7|207120.7|207269.4|207119.4|207272.7|207122.7|207268.7|207118.7|35
1640262830000|2021-12-23 12:33:50|207269.3|207119.3|207272.4|207122.4|207275|207125|207268.9|207118.9|31
1640262840000|2021-12-23 12:34:00|207272.7|207122.7|207289.1|207139.1|207293.1|207143.1|207270.8|207120.8|32
1640262850000|2021-12-23 12:34:10|207288.6|207138.6|207269.1|207119.1|207292.1|207142.1|207268.9|207118.9|33
1640262860000|2021-12-23 12:34:20|207269.5|207119.5|207277.7|207127.7|207278|207128|207269.5|207119.5|27
1640262870000|2021-12-23 12:34:30|207274.1|207124.1|207274|207124|207277.2|207127.2|207272|207122|29
1640262880000|2021-12-23 12:34:40|207274.7|207124.7|207272.4|207122.4|207275.3|207125.3|207271.7|207121.7|28
1640262890000|2021-12-23 12:34:50|207272.9|207122.9|207269.5|207119.5|207274.5|207124.5|207269.3|207119.3|34
1640262900000|2021-12-23 12:35:00|207270.3|207120.3|207263|207113|207272|207122|207262.3|207112.3|30
1640262910000|2021-12-23 12:35:10|207262.6|207112.6|207264.9|207114.9|207267.3|207117.3|207262.5|207112.5|32
1640262920000|2021-12-23 12:35:20|207264.6|207114.6|207267.5|207117.5|207269.3|207119.3|207263.7|207113.7|28
1640262930000|2021-12-23 12:35:30|207267.9|207117.9|207270.4|207120.4|207272.6|207122.6|207267.5|207117.5|26
1640262940000|2021-12-23 12:35:40|207269.3|207119.3|207269|207119|207270.9|207120.9|207268|207118|24
1640262950000|2021-12-23 12:35:50|207269.3|207119.3|207270.7|207120.7|207271.9|207121.9|207268.9|207118.9|27
1640262960000|2021-12-23 12:36:00|207270.6|207120.6|207271.4|207121.4|207273.7|207123.7|207270.1|207120.1|28
1640262970000|2021-12-23 12:36:10|207271.5|207121.5|207268|207118|207274.2|207124.2|207267.2|207117.2|26
1640262980000|2021-12-23 12:36:20|207268.1|207118.1|207266.2|207116.2|207268.5|207118.5|207265.8|207115.8|34
1640262990000|2021-12-23 12:36:30|207266.4|207116.4|207268.6|207118.6|207270.3|207120.3|207264.9|207114.9|29
1640263000000|2021-12-23 12:36:40|207268.9|207118.9|207269.9|207119.9|207273.1|207123.1|207267.4|207117.4|29
1640263010000|2021-12-23 12:36:50|207270.1|207120.1|207269.6|207119.6|207271.7|207121.7|207269.6|207119.6|26
1640263020000|2021-12-23 12:37:00|207271.6|207121.6|207268.3|207118.3|207273.1|207123.1|207268.3|207118.3|29
1640263030000|2021-12-23 12:37:10|207267.9|207117.9|207267.1|207117.1|207273|207123|207265.6|207115.6|32
1640263040000|2021-12-23 12:37:20|207265.9|207115.9|207249.1|207099.1|207266.4|207116.4|207245.4|207095.4|30
1640263050000|2021-12-23 12:37:30|207249.3|207099.3|207250.7|207100.7|207252.4|207102.4|207247.9|207097.9|31
1640263060000|2021-12-23 12:37:40|207250.5|207100.5|207251.2|207101.2|207252.1|207102.1|207249.2|207099.2|33
1640263070000|2021-12-23 12:37:50|207251|207101|207239.3|207089.3|207254.5|207104.5|207239.3|207089.3|34
1640263080000|2021-12-23 12:38:00|207240|207090|207228.3|207078.3|207240.2|207090.2|207226.1|207076.1|36
1640263090000|2021-12-23 12:38:10|207227.8|207077.8|207251.3|207101.3|207252.8|207102.8|207227.8|207077.8|34
1640263100000|2021-12-23 12:38:20|207250.2|207100.2|207252.9|207102.9|207254.4|207104.4|207249.5|207099.5|31
1640263110000|2021-12-23 12:38:30|207253.4|207103.4|207249.6|207099.6|207255.5|207105.5|207249.4|207099.4|31
1640263120000|2021-12-23 12:38:40|207249.3|207099.3|207251.7|207101.7|207254.7|207104.7|207249.3|207099.3|32
1640263130000|2021-12-23 12:38:50|207252|207102|207245.1|207095.1|207252.8|207102.8|207245|207095|35
1640263140000|2021-12-23 12:39:00|207244.5|207094.5|207234.2|207084.2|207245.6|207095.6|207231.8|207081.8|32
1640263150000|2021-12-23 12:39:10|207233.3|207083.3|207232.3|207082.3|207233.3|207083.3|207226.5|207076.5|35
1640263160000|2021-12-23 12:39:20|207232.2|207082.2|207238.8|207088.8|207238.8|207088.8|207229.6|207079.6|29
1640263170000|2021-12-23 12:39:30|207237.5|207087.5|207215.8|207065.8|207238.1|207088.1|207215.1|207065.1|31
1640263180000|2021-12-23 12:39:40|207215.7|207065.7|207215.3|207065.3|207221.2|207071.2|207212.9|207062.9|38
1640263190000|2021-12-23 12:39:50|207214.8|207064.8|207215.4|207065.4|207216.2|207066.2|207213.9|207063.9|29
1640263200000|2021-12-23 12:40:00|207216.1|207066.1|207218.7|207068.7|207219|207069|207215.6|207065.6|27
1640263210000|2021-12-23 12:40:10|207218|207068|207217.7|207067.7|207219|207069|207216.4|207066.4|29
1640263220000|2021-12-23 12:40:20|207221.1|207071.1|207229.8|207079.8|207232|207082|207216.1|207066.1|34
1640263230000|2021-12-23 12:40:30|207230.6|207080.6|207246.6|207096.6|207249.2|207099.2|207230.6|207080.6|28
1640263240000|2021-12-23 12:40:40|207246.4|207096.4|207221.4|207071.4|207249.5|207099.5|207217.9|207067.9|29
1640263250000|2021-12-23 12:40:50|207224.7|207074.7|207254.6|207104.6|207254.6|207104.6|207217.5|207067.5|29
1640263260000|2021-12-23 12:41:00|207261.8|207111.8|207267.5|207117.5|207270.3|207120.3|207261.8|207111.8|26
1640263270000|2021-12-23 12:41:10|207267.7|207117.7|207267.5|207117.5|207269.5|207119.5|207266.7|207116.7|28
1640263280000|2021-12-23 12:41:20|207267.9|207117.9|207267.3|207117.3|207268.8|207118.8|207267.2|207117.2|19
1640263290000|2021-12-23 12:41:30|207267|207117|207224.1|207074.1|207269.7|207119.7|207224.1|207074.1|26
1640263300000|2021-12-23 12:41:40|207222|207072|207267.5|207117.5|207268.5|207118.5|207218.8|207068.8|35
1640263310000|2021-12-23 12:41:50|207266.8|207116.8|207265.8|207115.8|207268.9|207118.9|207263.5|207113.5|27
1640263320000|2021-12-23 12:42:00|207265.6|207115.6|207239.5|207089.5|207268.5|207118.5|207237.5|207087.5|33
1640263330000|2021-12-23 12:42:10|207237.9|207087.9|207240.5|207090.5|207247.8|207097.8|207233.6|207083.6|31
1640263340000|2021-12-23 12:42:20|207240.8|207090.8|207238.2|207088.2|207242.4|207092.4|207237.2|207087.2|25
1640263350000|2021-12-23 12:42:30|207238.6|207088.6|207236.9|207086.9|207240.3|207090.3|207233.3|207083.3|26
1640263360000|2021-12-23 12:42:40|207238|207088|207233.5|207083.5|207238.4|207088.4|207222|207072|30
1640263370000|2021-12-23 12:42:50|207234.3|207084.3|207236.1|207086.1|207236.1|207086.1|207232.1|207082.1|20
1640263380000|2021-12-23 12:43:00|207236|207086|207231.6|207081.6|207236|207086|207229.6|207079.6|21
1640263390000|2021-12-23 12:43:10|207231.4|207081.4|207244.9|207094.9|207244.9|207094.9|207229.8|207079.8|21
1640263400000|2021-12-23 12:43:20|207243.1|207093.1|207245.1|207095.1|207251.5|207101.5|207241.4|207091.4|40
1640263410000|2021-12-23 12:43:30|207251.1|207101.1|207247.3|207097.3|207251.6|207101.6|207245.3|207095.3|29
1640263420000|2021-12-23 12:43:40|207247.2|207097.2|207246.2|207096.2|207249.8|207099.8|207245.9|207095.9|30
1640263430000|2021-12-23 12:43:50|207246.5|207096.5|207247|207097|207248.2|207098.2|207244.4|207094.4|17
1640263440000|2021-12-23 12:44:00|207244.2|207094.2|207252.6|207102.6|207253.6|207103.6|207244.2|207094.2|26
1640263450000|2021-12-23 12:44:10|207251.8|207101.8|207251|207101|207253.9|207103.9|207250.5|207100.5|22
1640263460000|2021-12-23 12:44:20|207250.9|207100.9|207252.9|207102.9|207253.7|207103.7|207250.9|207100.9|21
1640263470000|2021-12-23 12:44:30|207253.3|207103.3|207246.5|207096.5|207253.3|207103.3|207242.7|207092.7|26
1640263480000|2021-12-23 12:44:40|207250|207100|207256.1|207106.1|207256.1|207106.1|207250|207100|14
1640263490000|2021-12-23 12:44:50|207253.8|207103.8|207252.4|207102.4|207259.3|207109.3|207251.8|207101.8|19
1640263500000|2021-12-23 12:45:00|207253.9|207103.9|207252.3|207102.3|207253.9|207103.9|207249|207099|31
1640263510000|2021-12-23 12:45:10|207252|207102|207246.7|207096.7|207252|207102|207245.7|207095.7|26
1640263520000|2021-12-23 12:45:20|207246.9|207096.9|207248.1|207098.1|207249|207099|207245.5|207095.5|13
1640263530000|2021-12-23 12:45:30|207248|207098|207196.6|207046.6|207248.9|207098.9|207196.6|207046.6|29
1640263540000|2021-12-23 12:45:40|207199.5|207049.5|207198.4|207048.4|207200|207050|207196.6|207046.6|24
1640263550000|2021-12-23 12:45:50|207198.7|207048.7|207195.2|207045.2|207198.7|207048.7|207194.5|207044.5|19
1640263560000|2021-12-23 12:46:00|207195.3|207045.3|207207.5|207057.5|207210.2|207060.2|207195.2|207045.2|16
1640263570000|2021-12-23 12:46:10|207203.8|207053.8|207206.2|207056.2|207210.5|207060.5|207199.9|207049.9|26
1640263580000|2021-12-23 12:46:20|207208.1|207058.1|207196.1|207046.1|207211|207061|207192.2|207042.2|30
1640263590000|2021-12-23 12:46:30|207199.1|207049.1|207207|207057|207208.2|207058.2|207193.6|207043.6|35
1640263600000|2021-12-23 12:46:40|207206.4|207056.4|207199.2|207049.2|207206.4|207056.4|207192.6|207042.6|39
1640263610000|2021-12-23 12:46:50|207200.3|207050.3|207195.5|207045.5|207201.6|207051.6|207190.2|207040.2|31
1640263620000|2021-12-23 12:47:00|207196.3|207046.3|207176.4|207026.4|207204.2|207054.2|207158.3|207008.3|28
1640263630000|2021-12-23 12:47:10|207173.2|207023.2|207175.2|207025.2|207181.1|207031.1|207170.9|207020.9|36
1640263640000|2021-12-23 12:47:20|207176.2|207026.2|207176.8|207026.8|207179.5|207029.5|207171.3|207021.3|31
1640263650000|2021-12-23 12:47:30|207176.9|207026.9|207177.6|207027.6|207180.7|207030.7|207173.8|207023.8|23
1640263660000|2021-12-23 12:47:40|207174.8|207024.8|207180.7|207030.7|207182.4|207032.4|207174.8|207024.8|32
1640263670000|2021-12-23 12:47:50|207179.9|207029.9|207180.5|207030.5|207182.1|207032.1|207176.7|207026.7|23
1640263680000|2021-12-23 12:48:00|207179.5|207029.5|207178.9|207028.9|207184.5|207034.5|207176.5|207026.5|20
1640263690000|2021-12-23 12:48:10|207181.2|207031.2|207193.1|207043.1|207193.1|207043.1|207181.2|207031.2|20
1640263700000|2021-12-23 12:48:20|207187.1|207037.1|207194.1|207044.1|207194.1|207044.1|207184.4|207034.4|26
1640263710000|2021-12-23 12:48:30|207193.9|207043.9|207189.3|207039.3|207204.9|207054.9|207187.1|207037.1|24
1640263720000|2021-12-23 12:48:40|207191.2|207041.2|207229.3|207079.3|207231.3|207081.3|207191.2|207041.2|26
1640263730000|2021-12-23 12:48:50|207235.5|207085.5|207232.8|207082.8|207235.5|207085.5|207230.5|207080.5|34
1640263740000|2021-12-23 12:49:00|207233.5|207083.5|207254.2|207104.2|207254.2|207104.2|207232.6|207082.6|25
1640263750000|2021-12-23 12:49:10|207256.9|207106.9|207267.2|207117.2|207271.3|207121.3|207256.4|207106.4|29
1640263760000|2021-12-23 12:49:20|207268.3|207118.3|207263.2|207113.2|207268.3|207118.3|207261.6|207111.6|25
1640263770000|2021-12-23 12:49:30|207263|207113|207260.5|207110.5|207263.2|207113.2|207259.8|207109.8|23
1640263780000|2021-12-23 12:49:40|207260.2|207110.2|207260.8|207110.8|207262.9|207112.9|207259.5|207109.5|26
1640263790000|2021-12-23 12:49:50|207261.2|207111.2|207262.2|207112.2|207264.9|207114.9|207260.9|207110.9|23
1640263800000|2021-12-23 12:50:00|207261.8|207111.8|207263.3|207113.3|207263.3|207113.3|207260.6|207110.6|19
1640263810000|2021-12-23 12:50:10|207262.8|207112.8|207270.4|207120.4|207274.7|207124.7|207260.9|207110.9|33
1640263820000|2021-12-23 12:50:20|207270.7|207120.7|207267.3|207117.3|207274.6|207124.6|207266.4|207116.4|25
1640263830000|2021-12-23 12:50:30|207268.1|207118.1|207275.7|207125.7|207275.7|207125.7|207268|207118|24
1640263840000|2021-12-23 12:50:40|207274.9|207124.9|207274.3|207124.3|207276.1|207126.1|207272.3|207122.3|18
1640263850000|2021-12-23 12:50:50|207273.7|207123.7|207288.9|207138.9|207289.3|207139.3|207273.1|207123.1|23
1640263860000|2021-12-23 12:51:00|207290.3|207140.3|207297.2|207147.2|207298|207148|207290.3|207140.3|38
1640263870000|2021-12-23 12:51:10|207297|207147|207298.8|207148.8|207299.3|207149.3|207296.6|207146.6|32
1640263880000|2021-12-23 12:51:20|207298.2|207148.2|207297.8|207147.8|207299.4|207149.4|207297.8|207147.8|26
1640263890000|2021-12-23 12:51:30|207297.4|207147.4|207300|207150|207302.6|207152.6|207297.4|207147.4|26
1640263900000|2021-12-23 12:51:40|207300.4|207150.4|207301.4|207151.4|207304.9|207154.9|207299.9|207149.9|31
1640263910000|2021-12-23 12:51:50|207301.9|207151.9|207301.4|207151.4|207303.3|207153.3|207300.7|207150.7|30
1640263920000|2021-12-23 12:52:00|207302.1|207152.1|207300.7|207150.7|207304|207154|207300.7|207150.7|29
1640263930000|2021-12-23 12:52:10|207300|207150|207302.7|207152.7|207303|207153|207300|207150|30
1640263940000|2021-12-23 12:52:20|207302.9|207152.9|207338.5|207188.5|207342.4|207192.4|207302.1|207152.1|34
1640263950000|2021-12-23 12:52:30|207337.2|207187.2|207331.4|207181.4|207340.7|207190.7|207329.2|207179.2|34
1640263960000|2021-12-23 12:52:40|207329.5|207179.5|207331.3|207181.3|207331.7|207181.7|207325.3|207175.3|25
1640263970000|2021-12-23 12:52:50|207327.9|207177.9|207323.3|207173.3|207327.9|207177.9|207321.2|207171.2|32
1640263980000|2021-12-23 12:53:00|207323.8|207173.8|207328|207178|207329.5|207179.5|207321.9|207171.9|27
1640263990000|2021-12-23 12:53:10|207328.5|207178.5|207327.9|207177.9|207331.6|207181.6|207326.9|207176.9|28
1640264000000|2021-12-23 12:53:20|207326.2|207176.2|207327.5|207177.5|207328.9|207178.9|207315.8|207165.8|30
1640264010000|2021-12-23 12:53:30|207327.1|207177.1|207315.6|207165.6|207331.8|207181.8|207311.9|207161.9|33
1640264020000|2021-12-23 12:53:40|207314.9|207164.9|207315.2|207165.2|207316.5|207166.5|207312.2|207162.2|24
1640264030000|2021-12-23 12:53:50|207315.3|207165.3|207314.7|207164.7|207316.1|207166.1|207310|207160|21
1640264040000|2021-12-23 12:54:00|207313.8|207163.8|207315.1|207165.1|207315.5|207165.5|207310.1|207160.1|25
1640264050000|2021-12-23 12:54:10|207314.8|207164.8|207311.4|207161.4|207317.9|207167.9|207310.8|207160.8|28
1640264060000|2021-12-23 12:54:20|207311.3|207161.3|207316.5|207166.5|207316.6|207166.6|207311.3|207161.3|24
1640264070000|2021-12-23 12:54:30|207312.5|207162.5|207314.5|207164.5|207316.1|207166.1|207311.8|207161.8|27
1640264080000|2021-12-23 12:54:40|207314.8|207164.8|207313.9|207163.9|207316.5|207166.5|207313.7|207163.7|24
1640264090000|2021-12-23 12:54:50|207314.9|207164.9|207320.1|207170.1|207321.4|207171.4|207314.9|207164.9|27
1640264100000|2021-12-23 12:55:00|207320.2|207170.2|207319|207169|207320.2|207170.2|207317.6|207167.6|18
1640264110000|2021-12-23 12:55:10|207319.1|207169.1|207320.2|207170.2|207321.5|207171.5|207317.4|207167.4|12
1640264120000|2021-12-23 12:55:20|207319.3|207169.3|207324.1|207174.1|207327.7|207177.7|207315.2|207165.2|24
1640264130000|2021-12-23 12:55:30|207321|207171|207317|207167|207321.9|207171.9|207316|207166|32
1640264140000|2021-12-23 12:55:40|207317.1|207167.1|207320.1|207170.1|207320.4|207170.4|207316|207166|25
1640264150000|2021-12-23 12:55:50|207320.2|207170.2|207323.9|207173.9|207323.9|207173.9|207318.4|207168.4|30
1640264160000|2021-12-23 12:56:00|207325.4|207175.4|207315.8|207165.8|207328.6|207178.6|207314.6|207164.6|29
1640264170000|2021-12-23 12:56:10|207314.9|207164.9|207320.8|207170.8|207327.7|207177.7|207314.2|207164.2|26
1640264180000|2021-12-23 12:56:20|207320.6|207170.6|207330.5|207180.5|207337.2|207187.2|207320.6|207170.6|23
1640264190000|2021-12-23 12:56:30|207330.9|207180.9|207323.5|207173.5|207333.1|207183.1|207323.5|207173.5|25
1640264200000|2021-12-23 12:56:40|207326.8|207176.8|207328.7|207178.7|207335.1|207185.1|207321.1|207171.1|27
1640264210000|2021-12-23 12:56:50|207328.1|207178.1|207329.9|207179.9|207329.9|207179.9|207328.1|207178.1|3
1640264220000|2021-12-23 12:57:00|207326.4|207176.4|207338.9|207188.9|207340.9|207190.9|207326.4|207176.4|23
1640264230000|2021-12-23 12:57:10|207338.5|207188.5|207340.8|207190.8|207340.9|207190.9|207338.5|207188.5|14
1640264240000|2021-12-23 12:57:20|207341|207191|207337.8|207187.8|207341|207191|207335|207185|14
1640264250000|2021-12-23 12:57:30|207336.6|207186.6|207336.7|207186.7|207336.9|207186.9|207335.4|207185.4|16
1640264260000|2021-12-23 12:57:40|207337.1|207187.1|207342.9|207192.9|207346.8|207196.8|207336.2|207186.2|24
1640264270000|2021-12-23 12:57:50|207343.7|207193.7|207339.5|207189.5|207343.7|207193.7|207339.2|207189.2|20
1640264280000|2021-12-23 12:58:00|207339.1|207189.1|207338.4|207188.4|207339.5|207189.5|207336.8|207186.8|13
1640264290000|2021-12-23 12:58:10|207338.2|207188.2|207333.4|207183.4|207338.2|207188.2|207328.4|207178.4|21
1640264300000|2021-12-23 12:58:20|207331.7|207181.7|207315.6|207165.6|207332|207182|207311.5|207161.5|29
1640264310000|2021-12-23 12:58:30|207313.2|207163.2|207299.3|207149.3|207316.9|207166.9|207299.3|207149.3|23
1640264320000|2021-12-23 12:58:40|207299.9|207149.9|207279.6|207129.6|207299.9|207149.9|207277.5|207127.5|31
1640264330000|2021-12-23 12:58:50|207279.8|207129.8|207273.6|207123.6|207280.5|207130.5|207268.7|207118.7|29
1640264340000|2021-12-23 12:59:00|207272.4|207122.4|207253.9|207103.9|207272.8|207122.8|207243.9|207093.9|34
1640264350000|2021-12-23 12:59:10|207253.7|207103.7|207244.1|207094.1|207254.1|207104.1|207243|207093|27
1640264360000|2021-12-23 12:59:20|207245.1|207095.1|207239.1|207089.1|207246|207096|207236.4|207086.4|23
1640264370000|2021-12-23 12:59:30|207238.3|207088.3|207232.7|207082.7|207238.3|207088.3|207232.1|207082.1|28
1640264380000|2021-12-23 12:59:40|207232.8|207082.8|207231.4|207081.4|207233.1|207083.1|207229.1|207079.1|22
1640264390000|2021-12-23 12:59:50|207231.3|207081.3|207229.7|207079.7|207231.4|207081.4|207225.4|207075.4|23
1640264400000|2021-12-23 13:00:00|207212.5|207062.5|207204.5|207054.5|207218.5|207068.5|207194.5|207044.5|36
1640264410000|2021-12-23 13:00:10|207204.7|207054.7|207192.4|207042.4|207210.9|207060.9|207192.4|207042.4|30
1640264420000|2021-12-23 13:00:20|207190.8|207040.8|207184.4|207034.4|207195.6|207045.6|207183.5|207033.5|30
1640264430000|2021-12-23 13:00:30|207185.7|207035.7|207159.5|207009.5|207191.7|207041.7|207136.1|206986.1|33
1640264440000|2021-12-23 13:00:40|207163.5|207013.5|207181.9|207031.9|207181.9|207031.9|207161.3|207011.3|29
1640264450000|2021-12-23 13:00:50|207181.6|207031.6|207182.7|207032.7|207183|207033|207180.3|207030.3|17
1640264460000|2021-12-23 13:01:00|207178.4|207028.4|207179.6|207029.6|207188.4|207038.4|207176.5|207026.5|32
1640264470000|2021-12-23 13:01:10|207181.7|207031.7|207171.1|207021.1|207187.7|207037.7|207160.8|207010.8|29
1640264480000|2021-12-23 13:01:20|207171.3|207021.3|207171.5|207021.5|207178.6|207028.6|207163.6|207013.6|33
1640264490000|2021-12-23 13:01:30|207172.4|207022.4|207176.8|207026.8|207176.8|207026.8|207170.6|207020.6|31
1640264500000|2021-12-23 13:01:40|207175.5|207025.5|207177|207027|207181.9|207031.9|207171.6|207021.6|34
1640264510000|2021-12-23 13:01:50|207175.9|207025.9|207169.5|207019.5|207186.3|207036.3|207166.2|207016.2|38
1640264520000|2021-12-23 13:02:00|207169.3|207019.3|207173.2|207023.2|207174.5|207024.5|207162.8|207012.8|34
1640264530000|2021-12-23 13:02:10|207172.5|207022.5|207162.6|207012.6|207172.9|207022.9|207152.7|207002.7|38
1640264540000|2021-12-23 13:02:20|207163.4|207013.4|207164.9|207014.9|207165.6|207015.6|207160.9|207010.9|33
1640264550000|2021-12-23 13:02:30|207165.4|207015.4|207163.1|207013.1|207165.4|207015.4|207161.4|207011.4|33
1640264560000|2021-12-23 13:02:40|207163.4|207013.4|207158.8|207008.8|207163.6|207013.6|207155.5|207005.5|31
1640264570000|2021-12-23 13:02:50|207160.9|207010.9|207160.1|207010.1|207162.3|207012.3|207154.2|207004.2|26
1640264580000|2021-12-23 13:03:00|207163.8|207013.8|207157.3|207007.3|207166|207016|207154.5|207004.5|36
1640264590000|2021-12-23 13:03:10|207157.4|207007.4|207163.2|207013.2|207167|207017|207154.5|207004.5|33
1640264600000|2021-12-23 13:03:20|207163.6|207013.6|207163.9|207013.9|207167.5|207017.5|207160.5|207010.5|38
1640264610000|2021-12-23 13:03:30|207164|207014|207161.1|207011.1|207166.2|207016.2|207158.6|207008.6|36
1640264620000|2021-12-23 13:03:40|207162.1|207012.1|207163.8|207013.8|207168|207018|207160.8|207010.8|34
1640264630000|2021-12-23 13:03:50|207162.7|207012.7|207166.3|207016.3|207167.5|207017.5|207161.7|207011.7|33
1640264640000|2021-12-23 13:04:00|207166.7|207016.7|207224.7|207074.7|207224.7|207074.7|207161.9|207011.9|29
1640264650000|2021-12-23 13:04:10|207231.3|207081.3|207203.2|207053.2|207262.7|207112.7|207203.2|207053.2|39
1640264660000|2021-12-23 13:04:20|207213.8|207063.8|207249.1|207099.1|207252.7|207102.7|207213.8|207063.8|38
1640264670000|2021-12-23 13:04:30|207249.8|207099.8|207266.4|207116.4|207279.2|207129.2|207249.8|207099.8|33
1640264680000|2021-12-23 13:04:40|207268|207118|207278.8|207128.8|207284.7|207134.7|207265.1|207115.1|34
1640264690000|2021-12-23 13:04:50|207278|207128|207289.6|207139.6|207291.5|207141.5|207276.9|207126.9|35
1640264700000|2021-12-23 13:05:00|207290.2|207140.2|207287.7|207137.7|207309|207159|207280.6|207130.6|38
1640264710000|2021-12-23 13:05:10|207290.7|207140.7|207266.4|207116.4|207291.8|207141.8|207246.8|207096.8|35
1640264720000|2021-12-23 13:05:20|207266.6|207116.6|207237.8|207087.8|207266.6|207116.6|207237.8|207087.8|38
1640264730000|2021-12-23 13:05:30|207236.7|207086.7|207237.8|207087.8|207243|207093|207236.2|207086.2|29
1640264740000|2021-12-23 13:05:40|207236.7|207086.7|207217.3|207067.3|207236.7|207086.7|207217.3|207067.3|26
1640264750000|2021-12-23 13:05:50|207215.2|207065.2|207222.4|207072.4|207223.3|207073.3|207215.2|207065.2|25
1640264760000|2021-12-23 13:06:00|207221.9|207071.9|207196.7|207046.7|207234.4|207084.4|207196|207046|35
1640264770000|2021-12-23 13:06:10|207194.6|207044.6|207203.2|207053.2|207207.6|207057.6|207194.6|207044.6|32
1640264780000|2021-12-23 13:06:20|207203.7|207053.7|207206.3|207056.3|207209.5|207059.5|207202.4|207052.4|27
1640264790000|2021-12-23 13:06:30|207208.3|207058.3|207214.1|207064.1|207216.7|207066.7|207206|207056|33
1640264800000|2021-12-23 13:06:40|207210.6|207060.6|207212.1|207062.1|207213.3|207063.3|207207.1|207057.1|33
1640264810000|2021-12-23 13:06:50|207210.5|207060.5|207207.3|207057.3|207212.5|207062.5|207205|207055|28
1640264820000|2021-12-23 13:07:00|207204|207054|207205.3|207055.3|207205.6|207055.6|207202.1|207052.1|24
1640264830000|2021-12-23 13:07:10|207205.2|207055.2|207200.3|207050.3|207205.7|207055.7|207200.3|207050.3|22
1640264840000|2021-12-23 13:07:20|207200.4|207050.4|207183.3|207033.3|207201.7|207051.7|207178.7|207028.7|30
1640264850000|2021-12-23 13:07:30|207183.2|207033.2|207185|207035|207190.4|207040.4|207176.1|207026.1|37
1640264860000|2021-12-23 13:07:40|207189|207039|207185.5|207035.5|207189|207039|207177.5|207027.5|30
1640264870000|2021-12-23 13:07:50|207184.7|207034.7|207183.5|207033.5|207186.3|207036.3|207183.3|207033.3|17
1640264880000|2021-12-23 13:08:00|207183.6|207033.6|207182.2|207032.2|207184|207034|207181.9|207031.9|20
1640264890000|2021-12-23 13:08:10|207181.8|207031.8|207187.3|207037.3|207198.1|207048.1|207181.3|207031.3|24
1640264900000|2021-12-23 13:08:20|207187.8|207037.8|207190.3|207040.3|207191.9|207041.9|207187.5|207037.5|30
1640264910000|2021-12-23 13:08:30|207190.2|207040.2|207200.2|207050.2|207202.7|207052.7|207185|207035|34
1640264920000|2021-12-23 13:08:40|207200|207050|207198.2|207048.2|207203.1|207053.1|207198.2|207048.2|28
1640264930000|2021-12-23 13:08:50|207198.7|207048.7|207200.3|207050.3|207201.2|207051.2|207193.3|207043.3|29
1640264940000|2021-12-23 13:09:00|207199.2|207049.2|207201.3|207051.3|207203.8|207053.8|207194.1|207044.1|31
1640264950000|2021-12-23 13:09:10|207207.7|207057.7|207201.5|207051.5|207212.3|207062.3|207198.8|207048.8|36
1640264960000|2021-12-23 13:09:20|207200.9|207050.9|207183.3|207033.3|207204.5|207054.5|207181.5|207031.5|30
1640264970000|2021-12-23 13:09:30|207185.5|207035.5|207181|207031|207186.8|207036.8|207179.2|207029.2|28
1640264980000|2021-12-23 13:09:40|207181.2|207031.2|207178.5|207028.5|207182.4|207032.4|207177.4|207027.4|27
1640264990000|2021-12-23 13:09:50|207178.6|207028.6|207174.1|207024.1|207179.6|207029.6|207174.1|207024.1|14
1640265000000|2021-12-23 13:10:00|207173.9|207023.9|207182.5|207032.5|207183.1|207033.1|207173.9|207023.9|26
1640265010000|2021-12-23 13:10:10|207182.6|207032.6|207180.9|207030.9|207185.3|207035.3|207179.5|207029.5|18
1640265020000|2021-12-23 13:10:20|207182.5|207032.5|207183.4|207033.4|207185|207035|207179.3|207029.3|26
1640265030000|2021-12-23 13:10:30|207184.8|207034.8|207186.2|207036.2|207188.7|207038.7|207184.2|207034.2|15
1640265040000|2021-12-23 13:10:40|207186.3|207036.3|207186.2|207036.2|207187.9|207037.9|207182|207032|22
1640265050000|2021-12-23 13:10:50|207181.5|207031.5|207161.2|207011.2|207181.5|207031.5|207161.2|207011.2|24
1640265060000|2021-12-23 13:11:00|207162.3|207012.3|207160.8|207010.8|207165.8|207015.8|207158.4|207008.4|33
1640265070000|2021-12-23 13:11:10|207162.6|207012.6|207183.4|207033.4|207184.7|207034.7|207162.6|207012.6|34
1640265080000|2021-12-23 13:11:20|207182.6|207032.6|207179.7|207029.7|207183|207033|207179.3|207029.3|30
1640265090000|2021-12-23 13:11:30|207179.6|207029.6|207160|207010|207181.3|207031.3|207157.4|207007.4|33
1640265100000|2021-12-23 13:11:40|207157.9|207007.9|207151.7|207001.7|207159.9|207009.9|207151.4|207001.4|31
1640265110000|2021-12-23 13:11:50|207152.6|207002.6|207151.8|207001.8|207154.7|207004.7|207150|207000|34
1640265120000|2021-12-23 13:12:00|207151.7|207001.7|207123|206973|207151.7|207001.7|207117.8|206967.8|35
1640265130000|2021-12-23 13:12:10|207123.7|206973.7|207123.5|206973.5|207125.3|206975.3|207116.7|206966.7|34
1640265140000|2021-12-23 13:12:20|207123|206973|207107.1|206957.1|207126|206976|207105.7|206955.7|32
1640265150000|2021-12-23 13:12:30|207107.5|206957.5|207106.6|206956.6|207108.8|206958.8|207106.4|206956.4|25
1640265160000|2021-12-23 13:12:40|207106.5|206956.5|207105.9|206955.9|207106.5|206956.5|207105.2|206955.2|25
1640265170000|2021-12-23 13:12:50|207106.2|206956.2|207109.8|206959.8|207110.1|206960.1|207106|206956|25
1640265180000|2021-12-23 13:13:00|207110|206960|207106.8|206956.8|207110|206960|207106.4|206956.4|29
1640265190000|2021-12-23 13:13:10|207107.2|206957.2|207111.5|206961.5|207111.9|206961.9|207106.5|206956.5|33
1640265200000|2021-12-23 13:13:20|207111.7|206961.7|207109.8|206959.8|207111.7|206961.7|207108.7|206958.7|28
1640265210000|2021-12-23 13:13:30|207109.6|206959.6|207111.2|206961.2|207113.3|206963.3|207106.2|206956.2|35
1640265220000|2021-12-23 13:13:40|207112.2|206962.2|207109.7|206959.7|207112.9|206962.9|207108.7|206958.7|29
1640265230000|2021-12-23 13:13:50|207107.9|206957.9|207104.5|206954.5|207109|206959|207104.5|206954.5|28
1640265240000|2021-12-23 13:14:00|207105.5|206955.5|207105|206955|207113.5|206963.5|207104.1|206954.1|27
1640265250000|2021-12-23 13:14:10|207106.2|206956.2|207107.3|206957.3|207111.9|206961.9|207104.4|206954.4|35
1640265260000|2021-12-23 13:14:20|207105.6|206955.6|207101.5|206951.5|207108.7|206958.7|207096.8|206946.8|32
1640265270000|2021-12-23 13:14:30|207100.2|206950.2|207098.9|206948.9|207101.6|206951.6|207098.9|206948.9|26
1640265280000|2021-12-23 13:14:40|207099.2|206949.2|207099.9|206949.9|207099.9|206949.9|207094.1|206944.1|28
1640265290000|2021-12-23 13:14:50|207095.6|206945.6|207101.7|206951.7|207102.7|206952.7|207095.6|206945.6|32
1640265300000|2021-12-23 13:15:00|207101.6|206951.6|207098|206948|207106.1|206956.1|207098|206948|32
1640265310000|2021-12-23 13:15:10|207099.5|206949.5|207097.4|206947.4|207099.5|206949.5|207096.5|206946.5|32
1640265320000|2021-12-23 13:15:20|207098.1|206948.1|207101.6|206951.6|207103.6|206953.6|207098|206948|35
1640265330000|2021-12-23 13:15:30|207102.6|206952.6|207104.1|206954.1|207104.2|206954.2|207099.5|206949.5|29
1640265340000|2021-12-23 13:15:40|207104.2|206954.2|207105.4|206955.4|207106.2|206956.2|207103|206953|16
1640265350000|2021-12-23 13:15:50|207105.9|206955.9|207101.5|206951.5|207105.9|206955.9|207101.5|206951.5|23
1640265360000|2021-12-23 13:16:00|207102.4|206952.4|207140.5|206990.5|207140.5|206990.5|207102.4|206952.4|33
1640265370000|2021-12-23 13:16:10|207140.8|206990.8|207158.9|207008.9|207165|207015|207140.8|206990.8|28
1640265380000|2021-12-23 13:16:20|207158.7|207008.7|207158.1|207008.1|207161.4|207011.4|207158.1|207008.1|22
1640265390000|2021-12-23 13:16:30|207157.9|207007.9|207158.5|207008.5|207160.2|207010.2|207157.7|207007.7|20
1640265400000|2021-12-23 13:16:40|207158.1|207008.1|207160.6|207010.6|207160.8|207010.8|207157.8|207007.8|16
1640265410000|2021-12-23 13:16:50|207164|207014|207142.4|206992.4|207164|207014|207140.5|206990.5|27
1640265420000|2021-12-23 13:17:00|207141.4|206991.4|207112.8|206962.8|207142|206992|207110.1|206960.1|37
1640265430000|2021-12-23 13:17:10|207111.2|206961.2|207112.4|206962.4|207114.5|206964.5|207110.4|206960.4|33
1640265440000|2021-12-23 13:17:20|207111.6|206961.6|207113.2|206963.2|207113.5|206963.5|207110.4|206960.4|30
1640265450000|2021-12-23 13:17:30|207112.7|206962.7|207113.5|206963.5|207114.9|206964.9|207112.3|206962.3|26
1640265460000|2021-12-23 13:17:40|207113.4|206963.4|207114.4|206964.4|207114.8|206964.8|207112.9|206962.9|28
1640265470000|2021-12-23 13:17:50|207114.2|206964.2|207115.4|206965.4|207115.9|206965.9|207113.8|206963.8|25
1640265480000|2021-12-23 13:18:00|207113.7|206963.7|207094.3|206944.3|207115.3|206965.3|207094.1|206944.1|34
1640265490000|2021-12-23 13:18:10|207093.9|206943.9|207086.4|206936.4|207098.1|206948.1|207084.1|206934.1|33
1640265500000|2021-12-23 13:18:20|207085.6|206935.6|207099.4|206949.4|207101.8|206951.8|207085.6|206935.6|28
1640265510000|2021-12-23 13:18:30|207100.8|206950.8|207104.4|206954.4|207105.7|206955.7|207099.7|206949.7|31
1640265520000|2021-12-23 13:18:40|207104.1|206954.1|207089.4|206939.4|207109.5|206959.5|207089.4|206939.4|33
1640265530000|2021-12-23 13:18:50|207090.1|206940.1|207109.8|206959.8|207110.6|206960.6|207090.1|206940.1|36
1640265540000|2021-12-23 13:19:00|207109.3|206959.3|207107.9|206957.9|207110.5|206960.5|207107.6|206957.6|33
1640265550000|2021-12-23 13:19:10|207107.8|206957.8|207108.5|206958.5|207110.7|206960.7|207107.3|206957.3|27
1640265560000|2021-12-23 13:19:20|207108.6|206958.6|207108.4|206958.4|207111.9|206961.9|207107.6|206957.6|27
1640265570000|2021-12-23 13:19:30|207108.5|206958.5|207107.4|206957.4|207111.5|206961.5|207107.1|206957.1|30
1640265580000|2021-12-23 13:19:40|207107.6|206957.6|207106.4|206956.4|207109.6|206959.6|207105.3|206955.3|31
1640265590000|2021-12-23 13:19:50|207106.8|206956.8|207107.2|206957.2|207109.5|206959.5|207105.7|206955.7|33
1640265600000|2021-12-23 13:20:00|207106.8|206956.8|207120.5|206970.5|207122.2|206972.2|207106.3|206956.3|32
1640265610000|2021-12-23 13:20:10|207120.9|206970.9|207124.7|206974.7|207124.7|206974.7|207114.9|206964.9|37
1640265620000|2021-12-23 13:20:20|207120.1|206970.1|207171.8|207021.8|207175.7|207025.7|207120.1|206970.1|37
1640265630000|2021-12-23 13:20:30|207172.7|207022.7|207160.2|207010.2|207176.7|207026.7|207158.9|207008.9|37
1640265640000|2021-12-23 13:20:40|207162.8|207012.8|207172.9|207022.9|207176.5|207026.5|207162.8|207012.8|35
1640265650000|2021-12-23 13:20:50|207172.8|207022.8|207195.1|207045.1|207204.8|207054.8|207166.6|207016.6|35
1640265660000|2021-12-23 13:21:00|207200.8|207050.8|207196.2|207046.2|207202.2|207052.2|207194.7|207044.7|34
1640265670000|2021-12-23 13:21:10|207197.3|207047.3|207198.9|207048.9|207206.2|207056.2|207195.5|207045.5|37
1640265680000|2021-12-23 13:21:20|207197.9|207047.9|207181.3|207031.3|207202.4|207052.4|207180.9|207030.9|34
1640265690000|2021-12-23 13:21:30|207182.5|207032.5|207188|207038|207193.2|207043.2|207179.5|207029.5|35
1640265700000|2021-12-23 13:21:40|207188.3|207038.3|207193.4|207043.4|207193.4|207043.4|207188.3|207038.3|26
1640265710000|2021-12-23 13:21:50|207192.8|207042.8|207171.6|207021.6|207193.1|207043.1|207171.6|207021.6|32
1640265720000|2021-12-23 13:22:00|207170.2|207020.2|207167|207017|207172.3|207057.7|207106.8|207004.4|33
1640265730000|2021-12-23 13:22:10|207159.7|207009.7|207171.8|207021.8|207174.7|207024.7|207159.7|207009.7|33
1640265740000|2021-12-23 13:22:20|207164.6|207014.6|207172.8|207022.8|207173.4|207023.4|207164.6|207014.6|32
1640265750000|2021-12-23 13:22:30|207171.7|207021.7|207170.6|207020.6|207173|207023|207168.4|207018.4|22
1640265760000|2021-12-23 13:22:40|207170.9|207020.9|207184.9|207034.9|207189.4|207039.4|207168.5|207018.5|31
1640265770000|2021-12-23 13:22:50|207183.9|207033.9|207184.4|207034.4|207187.7|207037.7|207181.8|207031.8|29
1640265780000|2021-12-23 13:23:00|207184.2|207034.2|207182|207032|207185.2|207035.2|207178.1|207028.1|28
1640265790000|2021-12-23 13:23:10|207181.8|207031.8|207188.5|207038.5|207188.5|207038.5|207175.2|207025.2|28
1640265800000|2021-12-23 13:23:20|207188.8|207038.8|207190.7|207040.7|207194.8|207044.8|207182.8|207032.8|34
1640265810000|2021-12-23 13:23:30|207192.2|207042.2|207194.7|207044.7|207196.9|207046.9|207188.6|207038.6|33
1640265820000|2021-12-23 13:23:40|207193.3|207043.3|207197.5|207047.5|207200.6|207050.6|207193.3|207043.3|33
1640265830000|2021-12-23 13:23:50|207195.7|207045.7|207205.2|207055.2|207212.5|207062.5|207195.7|207045.7|35
1640265840000|2021-12-23 13:24:00|207205.5|207055.5|207203.9|207053.9|207209.5|207059.5|207199.1|207049.1|36
1640265850000|2021-12-23 13:24:10|207201.1|207051.1|207174.3|207024.3|207205.8|207055.8|207169.4|207019.4|39
1640265860000|2021-12-23 13:24:20|207174.4|207024.4|207198.8|207048.8|207199.6|207049.6|207174.4|207024.4|37
1640265870000|2021-12-23 13:24:30|207198.5|207048.5|207175.7|207025.7|207198.6|207048.6|207174.9|207024.9|29
1640265880000|2021-12-23 13:24:40|207175.8|207025.8|207198.5|207048.5|207198.5|207048.5|207175.2|207025.2|38
1640265890000|2021-12-23 13:24:50|207198.3|207048.3|207201.4|207051.4|207204.7|207054.7|207195.3|207045.3|32
1640265900000|2021-12-23 13:25:00|207191.7|207041.7|207131.8|206981.8|207191.7|207041.7|207128.3|206978.3|39
1640265910000|2021-12-23 13:25:10|207129.1|206979.1|207120.3|206970.3|207132.7|206982.7|207119.6|206969.6|38
1640265920000|2021-12-23 13:25:20|207120.4|206970.4|207146|206996|207155.1|207005.1|207119.8|206969.8|38
1640265930000|2021-12-23 13:25:30|207145.7|206995.7|207147.6|206997.6|207154.2|207004.2|207142.2|206992.2|38
1640265940000|2021-12-23 13:25:40|207147.8|206997.8|207137.3|206987.3|207151.3|207001.3|207117.1|206967.1|37
1640265950000|2021-12-23 13:25:50|207137.1|206987.1|207135.5|206985.5|207139.7|206989.7|207135.5|206985.5|27
1640265960000|2021-12-23 13:26:00|207129.7|206979.7|207127.8|206977.8|207129.7|206979.7|207122.5|206972.5|34
1640265970000|2021-12-23 13:26:10|207128.2|206978.2|207125.1|206975.1|207128.2|206978.2|207121.2|206971.2|31
1640265980000|2021-12-23 13:26:20|207122.9|206972.9|207124.3|206974.3|207125.7|206975.7|207122.7|206972.7|28
1640265990000|2021-12-23 13:26:30|207124.2|206974.2|207128.9|206978.9|207130.2|206980.2|207123.8|206973.8|26
1640266000000|2021-12-23 13:26:40|207128.8|206978.8|207125.9|206975.9|207129.3|206979.3|207124.3|206974.3|24
1640266010000|2021-12-23 13:26:50|207127.4|206977.4|207127.4|206977.4|207130.7|206980.7|207122.8|206972.8|29
1640266020000|2021-12-23 13:27:00|207128|206978|207125.1|206975.1|207128.9|206978.9|207124.5|206974.5|31
1640266030000|2021-12-23 13:27:10|207124|206974|207123.5|206973.5|207124|206974|207121.7|206971.7|20
1640266040000|2021-12-23 13:27:20|207123.8|206973.8|207128.2|206978.2|207129.1|206979.1|207121.6|206971.6|20
1640266050000|2021-12-23 13:27:30|207128.5|206978.5|207130|206980|207130|206980|207124.6|206974.6|17
1640266060000|2021-12-23 13:27:40|207129.5|206979.5|207099.1|206949.1|207130.2|206980.2|207090.6|206940.6|38
1640266070000|2021-12-23 13:27:50|207099.5|206949.5|207102.9|206952.9|207104.1|206954.1|207099.1|206949.1|32
1640266080000|2021-12-23 13:28:00|207103.3|206953.3|207099.7|206949.7|207104.9|206954.9|207099.7|206949.7|28
1640266090000|2021-12-23 13:28:10|207103.3|206953.3|207104.5|206954.5|207110.6|206960.6|207101|206951|36
1640266100000|2021-12-23 13:28:20|207103.3|206953.3|207103.8|206953.8|207104.9|206954.9|207102.3|206952.3|27
1640266110000|2021-12-23 13:28:30|207102.8|206952.8|207102.9|206952.9|207103.6|206953.6|207101.3|206951.3|31
1640266120000|2021-12-23 13:28:40|207103.4|206953.4|207107.5|206957.5|207109.5|206959.5|207103.4|206953.4|27
1640266130000|2021-12-23 13:28:50|207107.9|206957.9|207108.7|206958.7|207108.7|206958.7|207098.5|206948.5|32
1640266140000|2021-12-23 13:29:00|207102.1|206952.1|207101.4|206951.4|207108.7|206958.7|207098.2|206948.2|37
1640266150000|2021-12-23 13:29:10|207104|206954|207098.3|206948.3|207104.8|206954.8|207093.9|206943.9|37
1640266160000|2021-12-23 13:29:20|207097.4|206947.4|207068.7|206918.7|207099.1|206949.1|207057.8|206907.8|28
1640266170000|2021-12-23 13:29:30|207070.6|206920.6|207073.7|206923.7|207084.7|206934.7|207059.6|206909.6|30
1640266180000|2021-12-23 13:29:40|207073|206923|207056.5|206906.5|207074.7|206924.7|207056.5|206906.5|37
1640266190000|2021-12-23 13:29:50|207059.4|206909.4|207077.1|206927.1|207080|206930|207059.4|206909.4|36
1640266200000|2021-12-23 13:30:00|207080.4|206930.4|207082.3|206932.3|207087.1|206937.1|207068.5|206918.5|35
1640266210000|2021-12-23 13:30:10|207075.2|206925.2|207083.3|206933.3|207087.7|206937.7|207073.3|206923.3|37
1640266220000|2021-12-23 13:30:20|207083.8|206933.8|207085.9|206935.9|207091.1|206941.1|207082.1|206932.1|35
1640266230000|2021-12-23 13:30:30|207085.3|206935.3|207094.1|206944.1|207101.3|206951.3|207085.3|206935.3|37
1640266240000|2021-12-23 13:30:40|207094.2|206944.2|207087.4|206937.4|207094.9|206944.9|207087.4|206937.4|29
1640266250000|2021-12-23 13:30:50|207086.4|206936.4|207082.3|206932.3|207089.5|206939.5|207075.3|206925.3|35
1640266260000|2021-12-23 13:31:00|207081.5|206931.5|207081.1|206931.1|207083.7|206933.7|207079.7|206929.7|32
1640266270000|2021-12-23 13:31:10|207083.6|206933.6|207079.2|206929.2|207083.6|206933.6|207076.9|206926.9|33
1640266280000|2021-12-23 13:31:20|207079.3|206929.3|207077.9|206927.9|207080.3|206930.3|207071.4|206921.4|30
1640266290000|2021-12-23 13:31:30|207078.3|206928.3|207075.4|206925.4|207081.8|206931.8|207071.9|206921.9|35
1640266300000|2021-12-23 13:31:40|207073.5|206923.5|207077.7|206927.7|207081.8|206931.8|207073.3|206923.3|32
1640266310000|2021-12-23 13:31:50|207076.9|206926.9|207080.2|206930.2|207081.7|206931.7|207076.9|206926.9|31
1640266320000|2021-12-23 13:32:00|207080.1|206930.1|207088.5|206938.5|207089.8|206939.8|207076.4|206926.4|32
1640266330000|2021-12-23 13:32:10|207086.4|206936.4|207076.2|206926.2|207086.7|206936.7|207055.9|206905.9|35
1640266340000|2021-12-23 13:32:20|207079|206929|207079.2|206929.2|207080.8|206930.8|207076.7|206926.7|34
1640266350000|2021-12-23 13:32:30|207079.1|206929.1|207083.1|206933.1|207083.6|206933.6|207079|206929|29
1640266360000|2021-12-23 13:32:40|207082.9|206932.9|207086.2|206936.2|207088.2|206938.2|207081.2|206931.2|30
1640266370000|2021-12-23 13:32:50|207086.3|206936.3|207091.7|206941.7|207094.2|206944.2|207082.8|206932.8|32
1640266380000|2021-12-23 13:33:00|207096.6|206946.6|207078|206928|207096.6|206946.6|207074.8|206924.8|34
1640266390000|2021-12-23 13:33:10|207081|206931|207079.7|206929.7|207084.1|206934.1|207078.5|206928.5|31
1640266400000|2021-12-23 13:33:20|207080.6|206930.6|207065.3|206915.3|207082.7|206967.6|207017.6|206914.2|27
1640266410000|2021-12-23 13:33:30|207065.6|206915.6|207079.8|206929.8|207083.5|206933.5|207064.6|206914.6|30
1640266420000|2021-12-23 13:33:40|207081.1|206931.1|207079.5|206929.5|207083.1|206933.1|207078.4|206928.4|26
1640266430000|2021-12-23 13:33:50|207079.6|206929.6|207037.9|206887.9|207079.6|206929.6|207024.3|206874.3|35
1640266440000|2021-12-23 13:34:00|207037.6|206887.6|207025.8|206875.8|207037.6|206887.6|207021.5|206871.5|34
1640266450000|2021-12-23 13:34:10|207025.1|206875.1|206990.9|206840.9|207028|206878|206988.9|206838.9|31
1640266460000|2021-12-23 13:34:20|206977.2|206827.2|206991.9|206841.9|206992.9|206842.9|206976|206826|32
1640266470000|2021-12-23 13:34:30|206993.1|206843.1|206991.7|206841.7|207004.1|206854.1|206981.8|206831.8|34
1640266480000|2021-12-23 13:34:40|206992.2|206842.2|206990.9|206840.9|206996|206846|206989.9|206839.9|24
1640266490000|2021-12-23 13:34:50|206990.5|206840.5|206990.1|206840.1|206992|206842|206987.7|206837.7|26
1640266500000|2021-12-23 13:35:00|206991.1|206841.1|206986.8|206836.8|206991.4|206841.4|206985.9|206835.9|23
1640266510000|2021-12-23 13:35:10|206986.3|206836.3|206987.8|206837.8|206988.2|206838.2|206986.1|206836.1|13
1640266520000|2021-12-23 13:35:20|206975.7|206825.7|206985.6|206835.6|206989|206839|206970.9|206820.9|25
1640266530000|2021-12-23 13:35:30|206985.3|206835.3|206989.5|206839.5|206993.3|206843.3|206984.1|206834.1|28
1640266540000|2021-12-23 13:35:40|206990.4|206840.4|206983.9|206833.9|206990.7|206840.7|206978.1|206828.1|23
1640266550000|2021-12-23 13:35:50|206983.2|206833.2|206984.7|206834.7|206985.6|206835.6|206982.5|206832.5|16
1640266560000|2021-12-23 13:36:00|206983.3|206833.3|206990.5|206840.5|206991.9|206841.9|206983|206833|20
1640266570000|2021-12-23 13:36:10|206990.4|206840.4|207027.9|206877.9|207028.4|206878.4|206987.2|206837.2|36
1640266580000|2021-12-23 13:36:20|207022.6|206872.6|207056.8|206906.8|207056.8|206906.8|207019.2|206869.2|34
1640266590000|2021-12-23 13:36:30|207054.7|206904.7|207052.5|206902.5|207055.2|206905.2|207049.1|206899.1|28
1640266600000|2021-12-23 13:36:40|207052.4|206902.4|207122.9|206972.9|207126.2|206976.2|207052.4|206902.4|32
1640266610000|2021-12-23 13:36:50|207126.1|206976.1|207141.8|206991.8|207144.1|206994.1|207126.1|206976.1|39
1640266620000|2021-12-23 13:37:00|207142.7|206992.7|207214.5|207064.5|207214.5|207064.5|207140.5|206990.5|35
1640266630000|2021-12-23 13:37:10|207213.4|207063.4|207194.6|207044.6|207217.6|207067.6|207192.8|207042.8|31
1640266640000|2021-12-23 13:37:20|207196|207046|207153.1|207003.1|207201.6|207051.6|207129.9|206979.9|36
1640266650000|2021-12-23 13:37:30|207157|207007|207157.8|207007.8|207158.9|207008.9|207154.8|207004.8|32
1640266660000|2021-12-23 13:37:40|207156|207006|207136.9|206986.9|207158|207008|207136.1|206986.1|34
1640266670000|2021-12-23 13:37:50|207137.5|206987.5|207137.6|206987.6|207139.2|206989.2|207135.5|206985.5|27
1640266680000|2021-12-23 13:38:00|207137.2|206987.2|207150.1|207000.1|207152.4|207002.4|207136.3|206986.3|35
1640266690000|2021-12-23 13:38:10|207152.2|207002.2|207135.6|206985.6|207153.3|207003.3|207133.6|206983.6|36
1640266700000|2021-12-23 13:38:20|207132.5|206982.5|207098.8|206948.8|207138.5|206988.5|207096.9|206946.9|37
1640266710000|2021-12-23 13:38:30|207098.6|206948.6|207109.8|206959.8|207142|206992|207098.6|206948.6|40
1640266720000|2021-12-23 13:38:40|207108.6|206958.6|207142.9|206992.9|207145.5|206995.5|207108.4|206958.4|36
1640266730000|2021-12-23 13:38:50|207139.1|206989.1|207155.1|207005.1|207155.1|207005.1|207135.7|206985.7|31
1640266740000|2021-12-23 13:39:00|207152.1|207002.1|207155.4|207005.4|207159.3|207009.3|207152.1|207002.1|35
1640266750000|2021-12-23 13:39:10|207156.1|207006.1|207140.6|206990.6|207166.6|207016.6|207140.6|206990.6|29
1640266760000|2021-12-23 13:39:20|207137.6|206987.6|207136|206986|207139.9|206989.9|207133.1|206983.1|37
1640266770000|2021-12-23 13:39:30|207135.4|206985.4|207143|206993|207145.7|206995.7|207131.8|206981.8|34
1640266780000|2021-12-23 13:39:40|207143.6|206993.6|207143.8|206993.8|207144.9|206994.9|207141.5|206991.5|26
1640266790000|2021-12-23 13:39:50|207144.3|206994.3|207127.2|206977.2|207144.3|206994.3|207126.1|206976.1|35
1640266800000|2021-12-23 13:40:00|207127.5|206977.5|207141.5|206991.5|207141.5|206991.5|207100.2|206950.2|38
1640266810000|2021-12-23 13:40:10|207143.1|206993.1|207180.1|207030.1|207180.1|207030.1|207133.9|206983.9|39
1640266820000|2021-12-23 13:40:20|207181.3|207031.3|207186.4|207036.4|207195.6|207045.6|207175.4|207025.4|39
1640266830000|2021-12-23 13:40:30|207185|207035|207188|207038|207208.3|207058.3|207183.6|207033.6|38
1640266840000|2021-12-23 13:40:40|207187.1|207037.1|207192.3|207042.3|207197.6|207047.6|207184.6|207034.6|35
1640266850000|2021-12-23 13:40:50|207193.1|207043.1|207141.7|206991.7|207194.5|207044.5|207130.8|206980.8|37
1640266860000|2021-12-23 13:41:00|207144.1|206994.1|207125.5|206975.5|207147.4|206997.4|207118.2|206968.2|37
1640266870000|2021-12-23 13:41:10|207124.9|206974.9|207106.2|206956.2|207133.4|206983.4|207106.2|206956.2|30
1640266880000|2021-12-23 13:41:20|207102.8|206952.8|207092.8|206942.8|207108.9|206958.9|207089|206939|36
1640266890000|2021-12-23 13:41:30|207094.5|206944.5|207087.9|206937.9|207094.5|206944.5|207084.3|206934.3|35
1640266900000|2021-12-23 13:41:40|207086.9|206936.9|207088.6|206938.6|207090.9|206940.9|207086|206936|32
1640266910000|2021-12-23 13:41:50|207088.7|206938.7|207086.5|206936.5|207089.6|206939.6|207086.5|206936.5|29
1640266920000|2021-12-23 13:42:00|207087|206937|207086.5|206936.5|207087.6|206937.6|207084.7|206934.7|29
1640266930000|2021-12-23 13:42:10|207087|206937|207087.3|206937.3|207089.4|206939.4|207085.5|206935.5|38
1640266940000|2021-12-23 13:42:20|207087|206937|207085.5|206935.5|207087.6|206937.6|207084|206934|32
1640266950000|2021-12-23 13:42:30|207084.3|206934.3|207089.3|206939.3|207089.3|206939.3|207083.7|206933.7|27
1640266960000|2021-12-23 13:42:40|207089.2|206939.2|207072.6|206922.6|207089.7|206939.7|207058.5|206908.5|35
1640266970000|2021-12-23 13:42:50|207067.8|206917.8|207051.1|206901.1|207071.2|206921.2|207039|206889|33
1640266980000|2021-12-23 13:43:00|207048.6|206898.6|207045.2|206895.2|207049.3|206899.3|207041.6|206891.6|32
1640266990000|2021-12-23 13:43:10|207044.9|206894.9|207043.4|206893.4|207046.5|206896.5|207040.4|206890.4|28
1640267000000|2021-12-23 13:43:20|207041.2|206891.2|207039.5|206889.5|207041.9|206891.9|207037.9|206887.9|26
1640267010000|2021-12-23 13:43:30|207040|206890|207043|206893|207043.9|206893.9|207039.4|206889.4|27
1640267020000|2021-12-23 13:43:40|207043.9|206893.9|207040.5|206890.5|207044.3|206894.3|207039.1|206889.1|36
1640267030000|2021-12-23 13:43:50|207041.4|206891.4|207036.8|206886.8|207048|206898|207036|206886|32
1640267040000|2021-12-23 13:44:00|207040.7|206890.7|207010|206860|207043.6|206893.6|207006.6|206856.6|38
1640267050000|2021-12-23 13:44:10|207009|206859|207009.1|206859.1|207018.7|206868.7|207003.4|206853.4|35
1640267060000|2021-12-23 13:44:20|207009.9|206859.9|207012|206862|207014.1|206864.1|207007.8|206857.8|38
1640267070000|2021-12-23 13:44:30|207012.4|206862.4|207013.3|206863.3|207017.2|206867.2|207012.3|206862.3|35
1640267080000|2021-12-23 13:44:40|207011.5|206861.5|207003.5|206853.5|207013.2|206863.2|207002.5|206852.5|32
1640267090000|2021-12-23 13:44:50|207004.2|206854.2|207006.3|206856.3|207006.4|206856.4|207003.4|206853.4|31
1640267100000|2021-12-23 13:45:00|207006.4|206856.4|207004.2|206854.2|207021.6|206871.6|207001.7|206851.7|34
1640267110000|2021-12-23 13:45:10|207004.4|206854.4|207008.4|206858.4|207009|206859|207004.4|206854.4|23
1640267120000|2021-12-23 13:45:20|207008.5|206858.5|207007.4|206857.4|207008.5|206858.5|207002.9|206852.9|28
1640267130000|2021-12-23 13:45:30|207007.3|206857.3|206983|206833|207007.3|206857.3|206979.5|206829.5|34
1640267140000|2021-12-23 13:45:40|206979.5|206829.5|206981.4|206831.4|206984.6|206834.6|206979.2|206829.2|29
1640267150000|2021-12-23 13:45:50|207006.3|206856.3|207006.7|206856.7|207009.1|206859.1|207004.4|206854.4|32
1640267160000|2021-12-23 13:46:00|207003.1|206853.1|207009.1|206859.1|207012.5|206862.5|207003.1|206853.1|36
1640267170000|2021-12-23 13:46:10|207009.2|206859.2|207008.4|206858.4|207009.2|206859.2|207003.4|206853.4|30
1640267180000|2021-12-23 13:46:20|207008.1|206858.1|207010.9|206860.9|207011.9|206861.9|207008.1|206858.1|24
1640267190000|2021-12-23 13:46:30|207010.8|206860.8|207013.3|206863.3|207013.4|206863.4|207010.8|206860.8|24
1640267200000|2021-12-23 13:46:40|207013.4|206863.4|207007.4|206857.4|207013.4|206863.4|207003.4|206853.4|25
1640267210000|2021-12-23 13:46:50|207002.9|206852.9|207017.1|206867.1|207017.1|206867.1|207002.9|206852.9|31
1640267220000|2021-12-23 13:47:00|207017.5|206867.5|207018.7|206868.7|207018.7|206868.7|207013.2|206863.2|31
1640267230000|2021-12-23 13:47:10|207018.3|206868.3|206990.5|206840.5|207019.1|206869.1|206989.2|206839.2|27
1640267240000|2021-12-23 13:47:20|206994.4|206844.4|206991.5|206841.5|207000.9|206850.9|206989.1|206839.1|35
1640267250000|2021-12-23 13:47:30|206992|206842|206988.5|206838.5|206994.8|206844.8|206987.6|206837.6|29
1640267260000|2021-12-23 13:47:40|206988.9|206838.9|206991.3|206841.3|206991.8|206841.8|206988.2|206838.2|28
1640267270000|2021-12-23 13:47:50|206991.5|206841.5|206991.2|206841.2|206991.8|206841.8|206990.5|206840.5|23
1640267280000|2021-12-23 13:48:00|206992.2|206842.2|206992.7|206842.7|206994.4|206844.4|206991.1|206841.1|30
1640267290000|2021-12-23 13:48:10|206993.1|206843.1|206999.4|206849.4|207003.4|206853.4|206991.3|206841.3|28
1640267300000|2021-12-23 13:48:20|206999|206849|206999.1|206849.1|207000.5|206850.5|206994.9|206844.9|27
1640267310000|2021-12-23 13:48:30|206999.3|206849.3|206950.7|206800.7|207006.6|206856.6|206950.7|206800.7|32
1640267320000|2021-12-23 13:48:40|206944.1|206794.1|206925.3|206775.3|206947|206797|206922.1|206772.1|36
1640267330000|2021-12-23 13:48:50|206925.2|206775.2|206938.6|206788.6|206946.3|206796.3|206925.2|206775.2|33
1640267340000|2021-12-23 13:49:00|206939.7|206789.7|206920.6|206770.6|206941|206791|206916.5|206766.5|36
1640267350000|2021-12-23 13:49:10|206919.4|206769.4|206915.7|206765.7|206919.6|206769.6|206914.2|206764.2|33
1640267360000|2021-12-23 13:49:20|206913.7|206763.7|206919.9|206769.9|206922.4|206772.4|206912.7|206762.7|35
1640267370000|2021-12-23 13:49:30|206918.6|206768.6|206916.9|206766.9|206922.6|206772.6|206914.5|206764.5|35
1640267380000|2021-12-23 13:49:40|206915.3|206765.3|206899.5|206749.5|206918.4|206768.4|206898.4|206748.4|34
1640267390000|2021-12-23 13:49:50|206900.1|206750.1|206900.1|206750.1|206900.7|206750.7|206895.7|206745.7|25
1640267400000|2021-12-23 13:50:00|206899|206749|206901|206751|206901.2|206751.2|206898.3|206748.3|23
1640267410000|2021-12-23 13:50:10|206900.7|206750.7|206895.2|206745.2|206901.2|206751.2|206891.6|206741.6|34
1640267420000|2021-12-23 13:50:20|206895.3|206745.3|206890.7|206740.7|206902.1|206752.1|206889.1|206739.1|32
1640267430000|2021-12-23 13:50:30|206891.9|206741.9|206884.7|206734.7|206895.4|206745.4|206881.3|206731.3|31
1640267440000|2021-12-23 13:50:40|206885.7|206735.7|206889.6|206739.6|206893.1|206743.1|206884.1|206734.1|34
1640267450000|2021-12-23 13:50:50|206889.3|206739.3|206886.5|206736.5|206889.3|206739.3|206884.1|206734.1|26
1640267460000|2021-12-23 13:51:00|206887.4|206737.4|206890.5|206740.5|206891.8|206741.8|206887.4|206737.4|31
1640267470000|2021-12-23 13:51:10|206891.2|206741.2|206899.1|206749.1|206900.8|206750.8|206891.2|206741.2|28
1640267480000|2021-12-23 13:51:20|206899|206749|206889.7|206739.7|206899.3|206749.3|206884.6|206734.6|25
1640267490000|2021-12-23 13:51:30|206891.7|206741.7|206888.4|206738.4|206893.3|206743.3|206886.4|206736.4|27
1640267500000|2021-12-23 13:51:40|206890.6|206740.6|206855|206705|206891.3|206778.6|206828.6|206696.5|35
1640267510000|2021-12-23 13:51:50|206855.8|206705.8|206859|206709|206859|206709|206851.8|206701.8|26
1640267520000|2021-12-23 13:52:00|206858.6|206708.6|206860.1|206710.1|206863.1|206713.1|206858.1|206708.1|33
1640267530000|2021-12-23 13:52:10|206860.5|206710.5|206862.1|206712.1|206864.3|206714.3|206858.4|206708.4|23
1640267540000|2021-12-23 13:52:20|206862.6|206712.6|206857|206707|206863.1|206713.1|206856.5|206706.5|26
1640267550000|2021-12-23 13:52:30|206857.4|206707.4|206852.5|206702.5|206862|206712|206852.1|206702.1|27
1640267560000|2021-12-23 13:52:40|206853.7|206703.7|206856.5|206706.5|206857|206707|206851.6|206701.6|23
1640267570000|2021-12-23 13:52:50|206856.6|206706.6|206854.1|206704.1|206856.8|206706.8|206849.1|206699.1|22
1640267580000|2021-12-23 13:53:00|206851.3|206701.3|206785.7|206635.7|206851.3|206701.3|206783.3|206633.3|30
1640267590000|2021-12-23 13:53:10|206786.2|206636.2|206805.8|206655.8|206806.3|206656.3|206785.9|206635.9|28
1640267600000|2021-12-23 13:53:20|206803|206653|206806.6|206656.6|206812.6|206662.6|206801.8|206651.8|27
1640267610000|2021-12-23 13:53:30|206806.7|206656.7|206825.1|206675.1|206830.9|206680.9|206805.9|206655.9|34
1640267620000|2021-12-23 13:53:40|206823.1|206673.1|206804.4|206654.4|206823.6|206673.6|206803|206653|33
1640267630000|2021-12-23 13:53:50|206818.6|206668.6|206803.8|206653.8|206820.5|206670.5|206757.1|206607.1|38
1640267640000|2021-12-23 13:54:00|206803|206653|206798.9|206648.9|206808.6|206658.6|206779.8|206629.8|36
1640267650000|2021-12-23 13:54:10|206799.3|206649.3|206799.5|206649.5|206800.1|206697|206736.9|206647.8|26
1640267660000|2021-12-23 13:54:20|206799.9|206649.9|206803.9|206653.9|206804.4|206654.4|206788|206638|30
1640267670000|2021-12-23 13:54:30|206798.3|206648.3|206800.2|206650.2|206801.8|206651.8|206798|206648|25
1640267680000|2021-12-23 13:54:40|206799.9|206649.9|206796.9|206646.9|206802.5|206652.5|206796.9|206646.9|22
1640267690000|2021-12-23 13:54:50|206797.3|206647.3|206753.4|206603.4|206798.3|206648.3|206750.7|206600.7|32
1640267700000|2021-12-23 13:55:00|206760.2|206610.2|206758.6|206608.6|206765.1|206615.1|206757.8|206607.8|33
1640267710000|2021-12-23 13:55:10|206758.8|206608.8|206754.5|206604.5|206762.7|206612.7|206750.9|206600.9|27
1640267720000|2021-12-23 13:55:20|206755.3|206605.3|206749.4|206599.4|206755.6|206605.6|206740.3|206590.3|27
1640267730000|2021-12-23 13:55:30|206749|206599|206734.4|206584.4|206758.3|206640.6|206666.3|206566.9|33
1640267740000|2021-12-23 13:55:40|206738.7|206588.7|206716.1|206566.1|206738.7|206638.1|206686.8|206548.4|37
1640267750000|2021-12-23 13:55:50|206715.5|206565.5|206719.6|206569.6|206719.6|206569.6|206709.1|206559.1|33
1640267760000|2021-12-23 13:56:00|206718.4|206568.4|206718.8|206568.8|206722.4|206572.4|206713.9|206563.9|34
1640267770000|2021-12-23 13:56:10|206718.5|206568.5|206695.3|206545.3|206718.8|206568.8|206690.6|206540.6|33
1640267780000|2021-12-23 13:56:20|206696.7|206546.7|206696.4|206546.4|206703.8|206553.8|206695.3|206545.3|32
1640267790000|2021-12-23 13:56:30|206683.4|206533.4|206703.2|206553.2|206704|206554|206683.4|206533.4|32
1640267800000|2021-12-23 13:56:40|206699.2|206549.2|206704.4|206554.4|206705.5|206612|206662|206549.2|32
1640267810000|2021-12-23 13:56:50|206708.8|206558.8|206723.9|206673.9|206779.9|206674.6|206677.6|206558.8|38
1640267820000|2021-12-23 13:57:00|206765.8|206615.8|206738.5|206588.5|206778.6|206660.2|206710.2|206588.5|38
1640267830000|2021-12-23 13:57:10|206735.7|206585.7|206726.5|206576.5|206740|206590|206725|206575|36
1640267840000|2021-12-23 13:57:20|206727.8|206577.8|206733|206583|206733.7|206583.7|206726.4|206576.4|35
1640267850000|2021-12-23 13:57:30|206733.2|206583.2|206728.2|206578.2|206752|206622.7|206672.7|206572.4|35
1640267860000|2021-12-23 13:57:40|206727.2|206577.2|206727.2|206577.2|206730.7|206580.7|206726.7|206576.7|29
1640267870000|2021-12-23 13:57:50|206725.7|206575.7|206696.7|206546.7|206732.7|206582.7|206696.7|206546.7|30
1640267880000|2021-12-23 13:58:00|206694.9|206544.9|206680.8|206530.8|206696.7|206546.7|206680.6|206530.6|29
1640267890000|2021-12-23 13:58:10|206682.1|206532.1|206696.7|206546.7|206710.3|206560.3|206682.1|206532.1|31
1640267900000|2021-12-23 13:58:20|206697.8|206547.8|206712.4|206562.4|206717.6|206567.6|206697.1|206547.1|29
1640267910000|2021-12-23 13:58:30|206711.3|206561.3|206721.6|206571.6|206726.6|206576.6|206711.1|206561.1|31
1640267920000|2021-12-23 13:58:40|206722.7|206572.7|206729.4|206579.4|206735.2|206585.2|206722.7|206572.7|22
1640267930000|2021-12-23 13:58:50|206729.5|206579.5|206792.8|206642.8|206792.8|206642.8|206728.2|206578.2|31
1640267940000|2021-12-23 13:59:00|206788.8|206638.8|206761.1|206611.1|206804.5|206654.5|206756.5|206606.5|39
1640267950000|2021-12-23 13:59:10|206760.7|206610.7|206791.6|206641.6|206791.6|206641.6|206760.1|206610.1|40
1640267960000|2021-12-23 13:59:20|206791.9|206641.9|206797.4|206647.4|206799.6|206649.6|206791.9|206641.9|34
1640267970000|2021-12-23 13:59:30|206798.6|206648.6|206797.4|206647.4|206800|206650|206796.2|206646.2|23
1640267980000|2021-12-23 13:59:40|206796.8|206646.8|206797.4|206647.4|206800.5|206650.5|206793.9|206643.9|29
1640267990000|2021-12-23 13:59:50|206797.5|206647.5|206797.3|206647.3|206797.5|206647.5|206791.6|206641.6|26
1640268000000|2021-12-23 14:00:00|206796.2|206646.2|206786.9|206636.9|206802.2|206652.2|206784.4|206634.4|39
1640268010000|2021-12-23 14:00:10|206783.8|206633.8|206720.3|206570.3|206788.7|206638.7|206720.3|206570.3|36
1640268020000|2021-12-23 14:00:20|206715.2|206565.2|206710|206560|206723.9|206573.9|206708.9|206558.9|30
1640268030000|2021-12-23 14:00:30|206708.2|206558.2|206659.3|206509.3|206715.7|206565.7|206659.3|206509.3|29
1640268040000|2021-12-23 14:00:40|206665|206515|206667.5|206517.5|206674.4|206524.4|206662.2|206512.2|37
1640268050000|2021-12-23 14:00:50|206671.4|206521.4|206673.1|206523.1|206674.5|206524.5|206662.3|206512.3|37
1640268060000|2021-12-23 14:01:00|206672.8|206522.8|206673.3|206523.3|206674|206524|206669.9|206519.9|29
1640268070000|2021-12-23 14:01:10|206672.3|206522.3|206667.6|206517.6|206672.7|206522.7|206666.4|206516.4|28
1640268080000|2021-12-23 14:01:20|206668.1|206518.1|206667.8|206517.8|206672.7|206522.7|206667.6|206517.6|29
1640268090000|2021-12-23 14:01:30|206667.9|206517.9|206660.7|206510.7|206670.9|206520.9|206660.1|206510.1|30
1640268100000|2021-12-23 14:01:40|206660.3|206510.3|206661.4|206511.4|206663.3|206513.3|206658.6|206508.6|27
1640268110000|2021-12-23 14:01:50|206661.6|206511.6|206662.1|206512.1|206663.5|206513.5|206660.4|206510.4|33
1640268120000|2021-12-23 14:02:00|206662.2|206512.2|206620.3|206470.3|206664.5|206514.5|206614.2|206464.2|33
1640268130000|2021-12-23 14:02:10|206621.5|206471.5|206660.7|206510.7|206663.3|206513.3|206620.1|206470.1|39
1640268140000|2021-12-23 14:02:20|206660.2|206510.2|206665.1|206515.1|206666.1|206516.1|206660.2|206510.2|32
1640268150000|2021-12-23 14:02:30|206664.7|206514.7|206661.9|206511.9|206665.1|206515.1|206661.2|206511.2|22
1640268160000|2021-12-23 14:02:40|206661.8|206511.8|206602.9|206452.9|206663.5|206513.5|206600.2|206450.2|32
1640268170000|2021-12-23 14:02:50|206602.7|206452.7|206589.8|206439.8|206603.1|206453.1|206589.8|206439.8|30
1640268180000|2021-12-23 14:03:00|206591.1|206441.1|206592.4|206442.4|206594.2|206444.2|206588.1|206438.1|28
1640268190000|2021-12-23 14:03:10|206592.6|206442.6|206615.6|206465.6|206615.6|206465.6|206586.3|206436.3|31
1640268200000|2021-12-23 14:03:20|206619.1|206469.1|206598.9|206448.9|206619.1|206469.1|206598|206448|36
1640268210000|2021-12-23 14:03:30|206601|206451|206619.3|206469.3|206619.7|206469.7|206597.4|206447.4|33
1640268220000|2021-12-23 14:03:40|206620.8|206470.8|206615|206465|206620.8|206470.8|206611.1|206461.1|34
1640268230000|2021-12-23 14:03:50|206614.5|206464.5|206616.5|206466.5|206618.2|206468.2|206611.7|206461.7|35
1640268240000|2021-12-23 14:04:00|206615.9|206465.9|206604.5|206454.5|206616.4|206466.4|206598.4|206448.4|36
1640268250000|2021-12-23 14:04:10|206604.8|206454.8|206607.8|206457.8|206608.5|206458.5|206604.8|206454.8|26
1640268260000|2021-12-23 14:04:20|206607.9|206457.9|206615.8|206465.8|206616.5|206466.5|206607.7|206457.7|30
1640268270000|2021-12-23 14:04:30|206613.6|206463.6|206607.8|206457.8|206618.9|206468.9|206607.8|206457.8|34
1640268280000|2021-12-23 14:04:40|206607.9|206457.9|206620.5|206470.5|206622.2|206472.2|206606|206456|36
1640268290000|2021-12-23 14:04:50|206621|206471|206607.4|206457.4|206621.4|206471.4|206603.7|206453.7|33
1640268300000|2021-12-23 14:05:00|206605.6|206455.6|206635.2|206485.2|206636|206486|206603.7|206453.7|38
1640268310000|2021-12-23 14:05:10|206636.6|206486.6|206635.1|206485.1|206636.6|206486.6|206633|206483|31
1640268320000|2021-12-23 14:05:20|206635.4|206485.4|206637.1|206487.1|206637.3|206487.3|206631|206481|34
1640268330000|2021-12-23 14:05:30|206638.3|206488.3|206635.1|206485.1|206638.3|206488.3|206633.8|206483.8|27
1640268340000|2021-12-23 14:05:40|206635.4|206485.4|206636.2|206486.2|206639.2|206489.2|206634.2|206484.2|25
1640268350000|2021-12-23 14:05:50|206635.9|206485.9|206657.4|206507.4|206660.7|206510.7|206635.9|206485.9|35
1640268360000|2021-12-23 14:06:00|206660.1|206510.1|206656.4|206506.4|206687.4|206537.4|206650.3|206500.3|37
1640268370000|2021-12-23 14:06:10|206656.9|206506.9|206670.3|206520.3|206672.5|206522.5|206652.2|206502.2|37
1640268380000|2021-12-23 14:06:20|206669.9|206519.9|206662.2|206512.2|206670.5|206520.5|206654.9|206504.9|37
1640268390000|2021-12-23 14:06:30|206661.4|206511.4|206664.1|206514.1|206665.2|206515.2|206660.2|206510.2|30
1640268400000|2021-12-23 14:06:40|206651.2|206501.2|206673|206523|206677.5|206527.5|206649.1|206499.1|32
1640268410000|2021-12-23 14:06:50|206673.3|206523.3|206667|206517|206677.2|206527.2|206662.1|206512.1|33
1640268420000|2021-12-23 14:07:00|206667.1|206517.1|206665.9|206515.9|206670.4|206520.4|206665.1|206515.1|34
1640268430000|2021-12-23 14:07:10|206666.2|206516.2|206684.4|206534.4|206684.4|206534.4|206666.2|206516.2|36
1640268440000|2021-12-23 14:07:20|206684.6|206534.6|206768.2|206618.2|206768.2|206618.2|206683.7|206533.7|30
1640268450000|2021-12-23 14:07:30|206769.1|206619.1|206781.7|206631.7|206790.9|206640.9|206765.9|206615.9|36
1640268460000|2021-12-23 14:07:40|206780.9|206630.9|206777.9|206627.9|206798.8|206648.8|206774.6|206624.6|38
1640268470000|2021-12-23 14:07:50|206772.2|206622.2|206764.3|206614.3|206772.2|206622.2|206727.7|206577.7|40
1640268480000|2021-12-23 14:08:00|206763.2|206613.2|206758.2|206608.2|206763.2|206613.2|206754.1|206604.1|35
1640268490000|2021-12-23 14:08:10|206762.5|206612.5|206820.4|206670.4|206826.8|206676.8|206759|206609|38
1640268500000|2021-12-23 14:08:20|206821.7|206671.7|206809.2|206659.2|206825|206675|206797.7|206647.7|39
1640268510000|2021-12-23 14:08:30|206809|206659|206825.4|206675.4|206829.6|206679.6|206785.8|206635.8|37
1640268520000|2021-12-23 14:08:40|206825|206675|206825|206675|206826.1|206676.1|206821.1|206671.1|34
1640268530000|2021-12-23 14:08:50|206822.7|206672.7|206854.9|206704.9|206854.9|206704.9|206821.4|206671.4|35
1640268540000|2021-12-23 14:09:00|206852.5|206702.5|206837.3|206687.3|206856.4|206706.4|206835.5|206685.5|32
1640268550000|2021-12-23 14:09:10|206837.5|206687.5|206837.4|206687.4|206840|206690|206835.2|206685.2|32
1640268560000|2021-12-23 14:09:20|206837.5|206687.5|206839.7|206689.7|206840.9|206690.9|206835.7|206685.7|36
1640268570000|2021-12-23 14:09:30|206838.5|206688.5|206828.6|206678.6|206838.9|206688.9|206822.8|206672.8|31
1640268580000|2021-12-23 14:09:40|206830.9|206680.9|206827.3|206677.3|206830.9|206680.9|206820.5|206670.5|28
1640268590000|2021-12-23 14:09:50|206827.2|206677.2|206828.6|206678.6|206835.5|206685.5|206827.2|206677.2|32
1640268600000|2021-12-23 14:10:00|206826.8|206676.8|206802.5|206752.5|206854.3|206756.3|206802.2|206676.8|29
1640268610000|2021-12-23 14:10:10|206802.9|206752.9|206910.4|206760.4|206912.9|206762.9|206802.5|206747|30
1640268620000|2021-12-23 14:10:20|206913|206763|206906.6|206756.6|206914|206764|206902.2|206752.2|24
1640268630000|2021-12-23 14:10:30|206906|206756|206906.6|206756.6|206909.9|206759.9|206902.7|206752.7|18
1640268640000|2021-12-23 14:10:40|206906.2|206756.2|206916.2|206766.2|206918.1|206768.1|206904|206754|28
1640268650000|2021-12-23 14:10:50|206915.8|206765.8|206917.1|206767.1|206917.5|206767.5|206915|206765|30
1640268660000|2021-12-23 14:11:00|206918.5|206768.5|206917.6|206767.6|206920.7|206819.5|206866.5|206767.6|32
1640268670000|2021-12-23 14:11:10|206918|206768|206915.5|206765.5|206921.4|206771.4|206907.5|206757.5|31
1640268680000|2021-12-23 14:11:20|206919.6|206769.6|206916|206766|206919.6|206769.6|206910.6|206760.6|27
1640268690000|2021-12-23 14:11:30|206915.8|206765.8|206973.4|206823.4|206978.7|206828.7|206863.3|206763.1|30
1640268700000|2021-12-23 14:11:40|206975.3|206825.3|206969.6|206819.6|206985.5|206835.5|206967.4|206817.4|40
1640268710000|2021-12-23 14:11:50|206970.5|206820.5|206934.7|206784.7|206974.4|206824.4|206934.7|206784.7|32
1640268720000|2021-12-23 14:12:00|206923.7|206773.7|206925.1|206775.1|206927.7|206777.7|206919|206769|36
1640268730000|2021-12-23 14:12:10|206927.4|206777.4|206905.6|206755.6|206927.9|206777.9|206904.9|206754.9|35
1640268740000|2021-12-23 14:12:20|206905.4|206755.4|206883.2|206733.2|206919.2|206769.2|206883.2|206733.2|37
1640268750000|2021-12-23 14:12:30|206883.5|206733.5|206900.3|206750.3|206910.6|206760.6|206877.9|206727.9|36
1640268760000|2021-12-23 14:12:40|206900.2|206750.2|206915.7|206765.7|206928.7|206778.7|206897.6|206747.6|38
1640268770000|2021-12-23 14:12:50|206918.7|206768.7|206916.2|206766.2|206919.7|206769.7|206914|206764|31
1640268780000|2021-12-23 14:13:00|206915.8|206765.8|206915|206765|206918.4|206768.4|206912|206762|29
1640268790000|2021-12-23 14:13:10|206916.3|206766.3|206915|206765|206920.8|206770.8|206914.3|206764.3|24
1640268800000|2021-12-23 14:13:20|206915.8|206765.8|206916.7|206766.7|206918.1|206768.1|206914.8|206764.8|29
1640268810000|2021-12-23 14:13:30|206917.1|206767.1|206914.9|206764.9|206917.7|206767.7|206914.4|206764.4|28
1640268820000|2021-12-23 14:13:40|206915|206765|206894.4|206744.4|206926.2|206776.2|206889.1|206739.1|30
1640268830000|2021-12-23 14:13:50|206894.9|206744.9|206892.4|206742.4|206897.5|206747.5|206887.5|206737.5|36
1640268840000|2021-12-23 14:14:00|206892.5|206742.5|206893.2|206743.2|206893.5|206743.5|206886.5|206736.5|27
1640268850000|2021-12-23 14:14:10|206891.9|206741.9|206872.3|206722.3|206893.7|206743.7|206856.4|206706.4|29
1640268860000|2021-12-23 14:14:20|206873.3|206723.3|206879.8|206729.8|206882.1|206732.1|206864.7|206714.7|35
1640268870000|2021-12-23 14:14:30|206877.5|206727.5|206873.3|206723.3|206880.1|206730.1|206873.2|206723.2|30
1640268880000|2021-12-23 14:14:40|206873|206723|206915.5|206765.5|206915.5|206765.5|206871.5|206721.5|34
1640268890000|2021-12-23 14:14:50|206912.5|206762.5|206905.4|206755.4|206912.5|206762.5|206903.7|206753.7|36
1640268900000|2021-12-23 14:15:00|206905|206755|206917.1|206767.1|206918.2|206768.2|206904.9|206754.9|33
1640268910000|2021-12-23 14:15:10|206916.2|206766.2|206934.9|206784.9|206941.3|206791.3|206911.3|206761.3|35
1640268920000|2021-12-23 14:15:20|206933.4|206783.4|206944.9|206794.9|206945.1|206795.1|206927.3|206777.3|31
1640268930000|2021-12-23 14:15:30|206948.5|206798.5|206948.7|206798.7|206951|206801|206946|206796|32
1640268940000|2021-12-23 14:15:40|206949.3|206799.3|206953.1|206803.1|206953.5|206803.5|206949.3|206799.3|32
1640268950000|2021-12-23 14:15:50|206953.2|206803.2|206950.1|206800.1|206953.2|206803.2|206949.7|206799.7|30
1640268960000|2021-12-23 14:16:00|206949|206799|206947.9|206797.9|206953.5|206803.5|206947.9|206797.9|32
1640268970000|2021-12-23 14:16:10|206949.6|206799.6|206951.8|206801.8|206954.2|206804.2|206946.9|206796.9|31
1640268980000|2021-12-23 14:16:20|206952.3|206802.3|206949.5|206799.5|206952.3|206802.3|206946.9|206796.9|33
1640268990000|2021-12-23 14:16:30|206948.4|206798.4|206952.2|206802.2|206953.6|206803.6|206946.9|206796.9|33
1640269000000|2021-12-23 14:16:40|206952.3|206802.3|206942.2|206792.2|206953.5|206803.5|206942.2|206792.2|26
1640269010000|2021-12-23 14:16:50|206940.9|206790.9|206945.3|206795.3|206950.1|206800.1|206940.9|206790.9|33
1640269020000|2021-12-23 14:17:00|206945.7|206795.7|206983.8|206833.8|206986.2|206836.2|206944.4|206794.4|35
1640269030000|2021-12-23 14:17:10|206983.7|206833.7|206986|206836|206986|206836|206981.8|206831.8|26
1640269040000|2021-12-23 14:17:20|206986.2|206836.2|206982.7|206832.7|206988.3|206838.3|206981.5|206831.5|30
1640269050000|2021-12-23 14:17:30|206982.3|206832.3|206982.6|206832.6|206982.9|206832.9|206980.8|206830.8|23
1640269060000|2021-12-23 14:17:40|206982.1|206832.1|206987|206837|206991.9|206841.9|206982.1|206832.1|30
1640269070000|2021-12-23 14:17:50|206988|206838|207078.8|206928.8|207084.4|206934.4|206988|206838|35
1640269080000|2021-12-23 14:18:00|207087.9|206937.9|207078.1|206928.1|207097.8|206947.8|207061.7|206911.7|39
1640269090000|2021-12-23 14:18:10|207077.6|206927.6|207053.6|206903.6|207082.3|206932.3|207050.2|206900.2|35
1640269100000|2021-12-23 14:18:20|207053.9|206903.9|207024.1|206874.1|207054.3|206904.3|207018.4|206868.4|35
1640269110000|2021-12-23 14:18:30|207023|206873|207026.4|206876.4|207029.9|206879.9|207020|206870|29
1640269120000|2021-12-23 14:18:40|207025.1|206875.1|207084.1|206934.1|207084.8|206934.8|207025.1|206875.1|36
1640269130000|2021-12-23 14:18:50|207083.5|206933.5|207054.9|206904.9|207084.4|206934.4|207052.1|206902.1|32
1640269140000|2021-12-23 14:19:00|207054.8|206904.8|207081.4|206931.4|207086.4|206936.4|207036.8|206886.8|35
1640269150000|2021-12-23 14:19:10|207081|206931|207137|206987|207140.5|206990.5|207080.8|206930.8|37
1640269160000|2021-12-23 14:19:20|207136.5|206986.5|207085.9|206935.9|207137.3|206987.3|207049.3|206899.3|39
1640269170000|2021-12-23 14:19:30|207085.4|206935.4|207072.5|206922.5|207086.9|206936.9|207072.5|206922.5|39
1640269180000|2021-12-23 14:19:40|207073.1|206923.1|207069.3|206919.3|207075.2|206925.2|207068.6|206918.6|32
1640269190000|2021-12-23 14:19:50|207068.7|206918.7|207070.4|206920.4|207071.2|206921.2|207068.6|206918.6|29
1640269200000|2021-12-23 14:20:00|207069.7|206919.7|207068.4|206918.4|207071.6|206921.6|207068|206918|23
1640269210000|2021-12-23 14:20:10|207068.3|206918.3|207070.6|206920.6|207073.1|206923.1|207068.3|206918.3|26
1640269220000|2021-12-23 14:20:20|207070.9|206920.9|207096|206946|207099.6|206949.6|207070.1|206920.1|29
1640269230000|2021-12-23 14:20:30|207097.7|206947.7|207092.8|206942.8|207097.7|206947.7|207088.2|206938.2|28
1640269240000|2021-12-23 14:20:40|207093.1|206943.1|207089.3|206939.3|207095|206945|207089|206939|18
1640269250000|2021-12-23 14:20:50|207088.9|206938.9|207085.7|206935.7|207089.2|206939.2|207085.7|206935.7|26
1640269260000|2021-12-23 14:21:00|207085.4|206935.4|207090.1|206940.1|207091|206941|207085.4|206935.4|25
1640269270000|2021-12-23 14:21:10|207089.7|206939.7|207020.5|206870.5|207089.8|206939.8|207020.5|206870.5|32
1640269280000|2021-12-23 14:21:20|207020.8|206870.8|207053.2|206903.2|207058.2|206908.2|207020.8|206870.8|33
1640269290000|2021-12-23 14:21:30|207054.8|206904.8|207041.5|206891.5|207056.6|206906.6|207020.7|206870.7|39
1640269300000|2021-12-23 14:21:40|207041.8|206891.8|207041.4|206891.4|207043.7|206893.7|207039.9|206889.9|33
1640269310000|2021-12-23 14:21:50|207039.9|206889.9|207037.3|206887.3|207042|206892|207037.3|206887.3|29
1640269320000|2021-12-23 14:22:00|207045.8|206895.8|207041.2|206891.2|207047.5|206897.5|207036|206886|31
1640269330000|2021-12-23 14:22:10|207042.6|206892.6|207039.4|206889.4|207042.9|206892.9|207032.1|206882.1|34
1640269340000|2021-12-23 14:22:20|207037.3|206887.3|207000|206850|207041|206891|206976.6|206826.6|36
1640269350000|2021-12-23 14:22:30|206998.8|206848.8|207007.5|206857.5|207014.8|206864.8|206994.3|206844.3|36
1640269360000|2021-12-23 14:22:40|207003.5|206853.5|207002.3|206852.3|207008.4|206858.4|207001.6|206851.6|34
1640269370000|2021-12-23 14:22:50|207004.4|206854.4|207029|206879|207030.7|206880.7|207001.4|206851.4|37
1640269380000|2021-12-23 14:23:00|207029.1|206879.1|207022.7|206872.7|207029.6|206879.6|207017.3|206867.3|33
1640269390000|2021-12-23 14:23:10|207019.2|206869.2|207011.7|206861.7|207022.7|206872.7|207008.2|206858.2|31
1640269400000|2021-12-23 14:23:20|207006.6|206856.6|206932.2|206782.2|207009.3|206859.3|206926.5|206776.5|37
1640269410000|2021-12-23 14:23:30|206931.5|206781.5|206929|206779|206936.4|206786.4|206928.7|206778.7|31
1640269420000|2021-12-23 14:23:40|206931.4|206781.4|206939.7|206789.7|206940|206790|206926|206776|35
1640269430000|2021-12-23 14:23:50|206939.6|206789.6|206943.4|206793.4|206959.2|206809.2|206939|206789|34
1640269440000|2021-12-23 14:24:00|206943.5|206793.5|206942.6|206792.6|206945.7|206795.7|206941.3|206791.3|27
1640269450000|2021-12-23 14:24:10|206942.8|206792.8|206947.1|206797.1|206947.5|206797.5|206940.8|206790.8|25
1640269460000|2021-12-23 14:24:20|206946.1|206796.1|206968.1|206818.1|206969.1|206819.1|206946.1|206796.1|33
1640269470000|2021-12-23 14:24:30|206966.8|206816.8|206970.1|206820.1|206970.8|206820.8|206966.7|206816.7|29
1640269480000|2021-12-23 14:24:40|206968.7|206818.7|206968.7|206818.7|206976.3|206826.3|206967.7|206817.7|29
1640269490000|2021-12-23 14:24:50|206968.4|206818.4|206975.3|206825.3|206976.4|206826.4|206968.3|206818.3|23
1640269500000|2021-12-23 14:25:00|206973.8|206823.8|206968.2|206818.2|206982.8|206832.8|206967.1|206817.1|29
1640269510000|2021-12-23 14:25:10|206973.6|206823.6|206937|206787|206973.6|206823.6|206936.6|206786.6|32
1640269520000|2021-12-23 14:25:20|206943.6|206793.6|206964.9|206814.9|206964.9|206814.9|206939.3|206789.3|32
1640269530000|2021-12-23 14:25:30|206964|206814|206957|206807|206964|206814|206954.1|206804.1|32
1640269540000|2021-12-23 14:25:40|206957.1|206807.1|206958.4|206808.4|206958.4|206808.4|206954.1|206804.1|19
1640269550000|2021-12-23 14:25:50|206958.5|206808.5|206967.5|206817.5|206981.2|206831.2|206954.6|206804.6|28
1640269560000|2021-12-23 14:26:00|206965.4|206815.4|206989.2|206839.2|206989.5|206839.5|206941.1|206791.1|32
1640269570000|2021-12-23 14:26:10|206989.5|206839.5|206984.7|206834.7|206991.1|206841.1|206981.7|206831.7|31
1640269580000|2021-12-23 14:26:20|206985.8|206835.8|206984.6|206834.6|206988.5|206838.5|206984.6|206834.6|26
1640269590000|2021-12-23 14:26:30|206985.3|206835.3|207005|206855|207011.2|206861.2|206985.2|206835.2|37
1640269600000|2021-12-23 14:26:40|207005.7|206855.7|207038.6|206888.6|207038.6|206888.6|207005.7|206855.7|27
1640269610000|2021-12-23 14:26:50|207034.6|206884.6|207044.3|206894.3|207044.3|206932.4|206982.4|206882.5|25
1640269620000|2021-12-23 14:27:00|207044.4|206894.4|207042.6|206892.6|207046.5|206896.5|207039.3|206889.3|23
1640269630000|2021-12-23 14:27:10|207043|206893|207053.3|206903.3|207059.5|206909.5|207042.7|206892.7|33
1640269640000|2021-12-23 14:27:20|207054|206904|207047.9|206897.9|207056.7|206906.7|207046.1|206896.1|27
1640269650000|2021-12-23 14:27:30|207048.7|206898.7|207051.6|206901.6|207052.4|206902.4|207048.7|206898.7|15
1640269660000|2021-12-23 14:27:40|207051.8|206901.8|207055.7|206905.7|207056|206906|207050.5|206900.5|14
1640269670000|2021-12-23 14:27:50|207055.9|206905.9|207056.4|206906.4|207059.4|206961.1|207009.5|206904.1|27
1640269680000|2021-12-23 14:28:00|207057.1|206907.1|207054.5|206904.5|207057.2|206907.2|207054.4|206904.4|16
1640269690000|2021-12-23 14:28:10|207054.8|206904.8|207005.4|206955.4|207056.8|206960.2|207005.4|206903.4|24
1640269700000|2021-12-23 14:28:20|207006.3|206956.3|207004.9|206954.9|207012.1|206962.1|207004.8|206954.8|22
1640269710000|2021-12-23 14:28:30|207004.1|206954.1|207039.6|206889.6|207056.6|206954.1|207004.1|206883.9|30
1640269720000|2021-12-23 14:28:40|207039.8|206889.8|207042.2|206892.2|207043.2|206893.2|207038.7|206888.7|26
1640269730000|2021-12-23 14:28:50|207042.9|206892.9|207041.9|206891.9|207042.9|206892.9|207034.9|206884.9|29
1640269740000|2021-12-23 14:29:00|207042.3|206892.3|207072.4|206922.4|207072.4|206942.8|206990.4|206888.7|22
1640269750000|2021-12-23 14:29:10|207073.5|206923.5|207075.5|206925.5|207083.9|206933.9|207073.5|206923.5|32
1640269760000|2021-12-23 14:29:20|207075.7|206925.7|207076.3|206926.3|207080.9|206930.9|207074.3|206924.3|22
1640269770000|2021-12-23 14:29:30|207076.7|206926.7|207072.7|206922.7|207080.6|206930.6|207072.2|206922.2|21
1640269780000|2021-12-23 14:29:40|207074.3|206924.3|207071.6|206921.6|207076.4|206926.4|207071.2|206921.2|23
1640269790000|2021-12-23 14:29:50|207071.8|206921.8|207068.8|206918.8|207073.2|206923.2|207067.8|206917.8|19
1640269800000|2021-12-23 14:30:00|207074.7|206924.7|207077.4|206927.4|207083.7|206933.7|207071.4|206921.4|39
1640269810000|2021-12-23 14:30:10|207077.8|206927.8|207104.8|206954.8|207104.8|206954.8|207076|206926|30
1640269820000|2021-12-23 14:30:20|207102.9|206952.9|207114.4|206964.4|207114.4|206964.4|207096.5|206946.5|35
1640269830000|2021-12-23 14:30:30|207116.6|206966.6|207080.1|206930.1|207125.1|206975.1|207080.1|206930.1|37
1640269840000|2021-12-23 14:30:40|207082.7|206932.7|207074.7|206924.7|207082.7|206932.7|207060.3|206910.3|32
1640269850000|2021-12-23 14:30:50|207074.4|206924.4|207040.8|206890.8|207075.6|206942.2|206989.6|206890.8|32
1640269860000|2021-12-23 14:31:00|207039.7|206889.7|207038.4|206888.4|207040.2|206890.2|207035.7|206885.7|23
1640269870000|2021-12-23 14:31:10|207039.2|206889.2|207036.5|206886.5|207039.2|206889.2|207032.4|206882.4|21
1640269880000|2021-12-23 14:31:20|207037.4|206887.4|207007|206957|207054.4|206957|207002.8|206887.4|36
1640269890000|2021-12-23 14:31:30|207007.2|206957.2|207037.4|206887.4|207049.3|206959.5|206995.3|206887.4|34
1640269900000|2021-12-23 14:31:40|207037.3|206887.3|207051.4|206901.4|207053.2|206949|206995.5|206885.6|34
1640269910000|2021-12-23 14:31:50|207048.7|206898.7|207043.8|206893.8|207056.5|206906.5|207042.4|206892.4|27
1640269920000|2021-12-23 14:32:00|207043.5|206893.5|207036.9|206886.9|207043.7|206893.7|207036.9|206886.9|31
1640269930000|2021-12-23 14:32:10|207037.2|206887.2|206984.8|206934.8|207048.4|206942.3|206974.9|206876|32
1640269940000|2021-12-23 14:32:20|206985.7|206935.7|207028.7|206878.7|207030.2|206935.7|206979.7|206877|27
1640269950000|2021-12-23 14:32:30|207029.7|206879.7|207034.8|206884.8|207040.7|206890.7|207024.4|206874.4|33
1640269960000|2021-12-23 14:32:40|207033.5|206883.5|207031.2|206881.2|207038.1|206888.1|207031.2|206881.2|23
1640269970000|2021-12-23 14:32:50|207031.3|206881.3|207033.3|206883.3|207041.3|206891.3|207031.3|206881.3|26
1640269980000|2021-12-23 14:33:00|207030.8|206880.8|207062.8|206912.8|207064.7|206957.5|207007.5|206880.8|31
1640269990000|2021-12-23 14:33:10|207060.5|206910.5|207063.6|206913.6|207069|206919|207059.4|206909.4|29
1640270000000|2021-12-23 14:33:20|207054|206904|207050|206900|207055.7|206905.7|207047.6|206897.6|38
1640270010000|2021-12-23 14:33:30|207051.8|206901.8|207051.8|206901.8|207053|206903|207049.6|206899.6|33
1640270020000|2021-12-23 14:33:40|207051.4|206901.4|207025.2|206875.2|207052.1|206902.1|207025.2|206875.2|28
1640270030000|2021-12-23 14:33:50|207025|206875|207047|206897|207047.8|206897.8|207025|206875|36
1640270040000|2021-12-23 14:34:00|207045.7|206895.7|207042.2|206892.2|207055.6|206905.6|207039.4|206889.4|36
1640270050000|2021-12-23 14:34:10|207041.7|206891.7|206982.5|206832.5|207053.3|206903.3|206979.1|206829.1|39
1640270060000|2021-12-23 14:34:20|206954|206804|206942.2|206792.2|206959.9|206809.9|206941|206791|37
1640270070000|2021-12-23 14:34:30|206941|206791|206981.2|206831.2|206984.4|206834.4|206941|206791|36
1640270080000|2021-12-23 14:34:40|206981.5|206831.5|206980.7|206830.7|206984.7|206884.7|206930.7|206827.7|26
1640270090000|2021-12-23 14:34:50|206981.5|206831.5|206977.3|206827.3|206987.9|206837.9|206969.1|206819.1|37
1640270100000|2021-12-23 14:35:00|206977.1|206827.1|206980.7|206830.7|207019.3|206869.3|206977.1|206827.1|40
1640270110000|2021-12-23 14:35:10|206984|206834|206981|206831|206985.1|206835.1|206978.5|206828.5|34
1640270120000|2021-12-23 14:35:20|206981.9|206831.9|206979.5|206829.5|206985.9|206835.9|206974.1|206824.1|30
1640270130000|2021-12-23 14:35:30|206980.6|206830.6|206979.2|206829.2|206988.2|206838.2|206977.5|206827.5|33
1640270140000|2021-12-23 14:35:40|206978.6|206828.6|206979.1|206829.1|206982.2|206832.2|206978.6|206828.6|36
1640270150000|2021-12-23 14:35:50|206979.3|206829.3|206976.8|206826.8|206985.2|206835.2|206976.8|206826.8|30
1640270160000|2021-12-23 14:36:00|206976.6|206826.6|206974.1|206824.1|206981.2|206831.2|206972.5|206822.5|38
1640270170000|2021-12-23 14:36:10|206974.8|206824.8|206980.9|206830.9|206982.3|206832.3|206971.2|206821.2|33
1640270180000|2021-12-23 14:36:20|206980.6|206830.6|206978.5|206828.5|206982.8|206832.8|206977.8|206827.8|24
1640270190000|2021-12-23 14:36:30|206979.8|206829.8|206973|206823|206984.8|206873.1|206920.5|206819.9|32
1640270200000|2021-12-23 14:36:40|206973.2|206823.2|206982.2|206832.2|206990.4|206873.5|206923.5|206818.9|31
1640270210000|2021-12-23 14:36:50|206983.2|206833.2|206976.7|206826.7|206983.6|206833.6|206973.2|206823.2|25
1640270220000|2021-12-23 14:37:00|206977|206827|206975.6|206825.6|206977|206827|206969.3|206819.3|27
1640270230000|2021-12-23 14:37:10|206975.8|206825.8|206928.2|206778.2|206977.6|206827.6|206926|206776|31
1640270240000|2021-12-23 14:37:20|206927.9|206777.9|206930.1|206780.1|206933|206783|206927.5|206777.5|35
1640270250000|2021-12-23 14:37:30|206934.2|206784.2|206937.6|206787.6|206940.9|206790.9|206931.6|206781.6|35
1640270260000|2021-12-23 14:37:40|206937.1|206787.1|206931.9|206781.9|206939.9|206789.9|206931.9|206781.9|35
1640270270000|2021-12-23 14:37:50|206874.8|206824.8|206858.5|206808.5|206936.8|206837|206856|206761.1|34
1640270280000|2021-12-23 14:38:00|206858.1|206808.1|206847.8|206697.8|206874.2|206811.4|206847.3|206697.3|37
1640270290000|2021-12-23 14:38:10|206849.1|206699.1|206829.2|206679.2|206849.1|206699.1|206815.1|206665.1|38
1640270300000|2021-12-23 14:38:20|206833.8|206683.8|206858.7|206708.7|206859.2|206709.2|206833.8|206683.8|34
1640270310000|2021-12-23 14:38:30|206858.1|206708.1|206861|206711|206862.5|206712.5|206857.4|206707.4|26
1640270320000|2021-12-23 14:38:40|206860.4|206710.4|206866.4|206716.4|206871.5|206721.5|206860.4|206710.4|29
1640270330000|2021-12-23 14:38:50|206863.2|206713.2|206814.5|206764.5|206868.7|206766.7|206814.5|206713.2|31
1640270340000|2021-12-23 14:39:00|206815.4|206765.4|206873.6|206723.6|206876.5|206765.4|206815.4|206720.7|36
1640270350000|2021-12-23 14:39:10|206874|206724|206873.4|206723.4|206874.2|206724.2|206868.3|206718.3|29
1640270360000|2021-12-23 14:39:20|206870.9|206720.9|206878.3|206728.3|206880.5|206730.5|206870.9|206720.9|32
1640270370000|2021-12-23 14:39:30|206878.5|206728.5|206835.2|206685.2|206880.6|206730.6|206834.4|206684.4|32
1640270380000|2021-12-23 14:39:40|206836.9|206686.9|206860.5|206710.5|206860.5|206710.5|206831.7|206681.7|33
1640270390000|2021-12-23 14:39:50|206861.4|206711.4|206863.8|206713.8|206871.2|206721.2|206858.6|206708.6|36
1640270400000|2021-12-23 14:40:00|206865.8|206715.8|206836.2|206686.2|206871.9|206721.9|206822.5|206672.5|39
1640270410000|2021-12-23 14:40:10|206842.8|206692.8|206851|206701|206853.6|206703.6|206842.8|206692.8|33
1640270420000|2021-12-23 14:40:20|206853.4|206703.4|206855.4|206705.4|206858.6|206708.6|206852.8|206702.8|23
1640270430000|2021-12-23 14:40:30|206861.2|206711.2|206909.4|206759.4|206914.9|206764.9|206858.1|206708.1|35
1640270440000|2021-12-23 14:40:40|206909.5|206759.5|206872.2|206722.2|206909.5|206759.5|206867.2|206717.2|31
1640270450000|2021-12-23 14:40:50|206873.6|206723.6|206862.1|206712.1|206894.2|206744.2|206862.1|206712.1|38
1640270460000|2021-12-23 14:41:00|206862.9|206712.9|206861.2|206711.2|206867.7|206717.7|206859.7|206709.7|30
1640270470000|2021-12-23 14:41:10|206860.4|206710.4|206857.3|206707.3|206862.6|206712.6|206852.2|206702.2|30
1640270480000|2021-12-23 14:41:20|206861.7|206711.7|206897.5|206747.5|206908.9|206758.9|206858.8|206708.8|33
1640270490000|2021-12-23 14:41:30|206899.4|206749.4|206886.2|206736.2|206912.1|206762.1|206883.7|206733.7|33
1640270500000|2021-12-23 14:41:40|206885.7|206735.7|206909.7|206759.7|206915|206765|206885.1|206735.1|33
1640270510000|2021-12-23 14:41:50|206910.1|206760.1|206906.2|206756.2|206912.3|206762.3|206898.1|206748.1|31
1640270520000|2021-12-23 14:42:00|206905.9|206755.9|206897.3|206747.3|206905.9|206755.9|206880.2|206730.2|37
1640270530000|2021-12-23 14:42:10|206897.4|206747.4|206888.5|206738.5|206902.8|206752.8|206888.5|206738.5|37
1640270540000|2021-12-23 14:42:20|206888.6|206738.6|206872.8|206722.8|206889.7|206739.7|206864|206714|33
1640270550000|2021-12-23 14:42:30|206876|206726|206863.1|206713.1|206876|206726|206857.2|206707.2|36
1640270560000|2021-12-23 14:42:40|206862.9|206712.9|206875.3|206725.3|206911.5|206761.5|206862.3|206712.3|35
1640270570000|2021-12-23 14:42:50|206875.5|206725.5|206899.9|206749.9|206913.9|206763.9|206875.1|206725.1|37
1640270580000|2021-12-23 14:43:00|206897.8|206747.8|206900.2|206750.2|206912.7|206762.7|206896.8|206746.8|34
1640270590000|2021-12-23 14:43:10|206850|206800|206872.9|206722.9|206911.6|206800|206850|206719|29
1640270600000|2021-12-23 14:43:20|206874|206724|206890.6|206740.6|206890.6|206740.6|206873.1|206723.1|37
1640270610000|2021-12-23 14:43:30|206890.2|206740.2|206867.5|206717.5|206893.1|206768.5|206804.2|206702.4|36
1640270620000|2021-12-23 14:43:40|206867.7|206717.7|206917.5|206767.5|206917.5|206767.5|206867.7|206717.7|35
1640270630000|2021-12-23 14:43:50|206917.7|206767.7|206885.1|206735.1|206922|206772|206884.8|206734.8|32
1640270640000|2021-12-23 14:44:00|206885|206735|206892.6|206742.6|206893.6|206743.6|206884.4|206734.4|38
1640270650000|2021-12-23 14:44:10|206892.3|206742.3|206918.3|206768.3|206920.5|206770.5|206889.9|206739.9|30
1640270660000|2021-12-23 14:44:20|206917.1|206767.1|206892.8|206742.8|206928.7|206778.7|206885.7|206735.7|39
1640270670000|2021-12-23 14:44:30|206890.9|206740.9|206890.3|206740.3|206894.9|206744.9|206879.6|206729.6|39
1640270680000|2021-12-23 14:44:40|206890.4|206740.4|206873.7|206723.7|206894.4|206744.4|206873.7|206723.7|39
1640270690000|2021-12-23 14:44:50|206881.5|206731.5|206899.1|206749.1|206904.3|206754.3|206881.5|206731.5|33
1640270700000|2021-12-23 14:45:00|206900.6|206750.6|206903.4|206753.4|206905.4|206755.4|206892.8|206742.8|34
1640270710000|2021-12-23 14:45:10|206904.6|206754.6|206900|206750|206904.6|206754.6|206895.4|206745.4|28
1640270720000|2021-12-23 14:45:20|206900.3|206750.3|206896.1|206746.1|206905.3|206755.3|206896.1|206746.1|34
1640270730000|2021-12-23 14:45:30|206894|206744|206894.5|206744.5|206896.3|206746.3|206892.4|206742.4|29
1640270740000|2021-12-23 14:45:40|206898.2|206748.2|206894.9|206744.9|206899.3|206749.3|206894.7|206744.7|28
1640270750000|2021-12-23 14:45:50|206895.6|206745.6|206892.9|206742.9|206901.1|206751.1|206885|206735|27
1640270760000|2021-12-23 14:46:00|206890.2|206740.2|206898.7|206748.7|206898.7|206748.7|206888.6|206738.6|36
1640270770000|2021-12-23 14:46:10|206898.2|206748.2|206891|206741|206898.2|206748.2|206859|206709|34
1640270780000|2021-12-23 14:46:20|206888.4|206738.4|206864.1|206714.1|206888.4|206738.4|206845.8|206695.8|36
1640270790000|2021-12-23 14:46:30|206863.8|206713.8|206816.2|206666.2|206867.8|206717.8|206807.5|206657.5|37
1640270800000|2021-12-23 14:46:40|206807.3|206657.3|206739.1|206589.1|206811.4|206661.4|206731.4|206581.4|32
1640270810000|2021-12-23 14:46:50|206739.2|206589.2|206734.5|206584.5|206762.4|206612.4|206732.6|206582.6|39
1640270820000|2021-12-23 14:47:00|206735.2|206585.2|206747.6|206597.6|206753.4|206648.8|206697.6|206585.2|37
1640270830000|2021-12-23 14:47:10|206746.5|206596.5|206740.4|206590.4|206747.6|206632.3|206672.1|206577.9|35
1640270840000|2021-12-23 14:47:20|206742.4|206592.4|206743.6|206593.6|206758.3|206608.3|206730.6|206580.6|36
1640270850000|2021-12-23 14:47:30|206741.4|206591.4|206781.4|206631.4|206782.4|206653.8|206703.8|206590.1|31
1640270860000|2021-12-23 14:47:40|206786|206636|206783.9|206633.9|206786|206636|206782.9|206632.9|34
1640270870000|2021-12-23 14:47:50|206784.1|206634.1|206783.7|206633.7|206785.7|206635.7|206765.7|206615.7|31
1640270880000|2021-12-23 14:48:00|206782.5|206632.5|206798.5|206648.5|206802.5|206652.5|206782.5|206632.5|38
1640270890000|2021-12-23 14:48:10|206791.3|206641.3|206789.2|206639.2|206791.3|206641.3|206765|206615|36
1640270900000|2021-12-23 14:48:20|206794|206644|206798.5|206648.5|206804.6|206654.6|206793.8|206643.8|36
1640270910000|2021-12-23 14:48:30|206799|206649|206791.1|206641.1|206801.1|206651.1|206791.1|206641.1|34
1640270920000|2021-12-23 14:48:40|206776|206626|206787.2|206637.2|206789.2|206639.2|206765.7|206615.7|33
1640270930000|2021-12-23 14:48:50|206786.6|206636.6|206785.6|206635.6|206789.5|206639.5|206784.5|206634.5|31
1640270940000|2021-12-23 14:49:00|206785.2|206635.2|206784.9|206634.9|206793.1|206643.1|206770.5|206620.5|34
1640270950000|2021-12-23 14:49:10|206783.9|206633.9|206776|206626|206784.4|206634.4|206759.3|206609.3|34
1640270960000|2021-12-23 14:49:20|206777.3|206627.3|206797.1|206647.1|206800.5|206650.5|206777.3|206627.3|28
1640270970000|2021-12-23 14:49:30|206792.2|206642.2|206791.4|206641.4|206795.8|206645.8|206780.4|206630.4|29
1640270980000|2021-12-23 14:49:40|206793.1|206643.1|206799.8|206649.8|206805|206655|206793.1|206643.1|29
1640270990000|2021-12-23 14:49:50|206793.8|206643.8|206790.3|206640.3|206797.3|206686.4|206735.6|206631.5|33
1640271000000|2021-12-23 14:50:00|206797.3|206647.3|206778.7|206628.7|206805.9|206688.1|206736.3|206628.7|32
1640271010000|2021-12-23 14:50:10|206779.8|206629.8|206784|206634|206795.8|206645.8|206779.6|206629.6|32
1640271020000|2021-12-23 14:50:20|206781.9|206631.9|206787.5|206637.5|206803.1|206653.1|206780.4|206630.4|35
1640271030000|2021-12-23 14:50:30|206789.5|206639.5|206779.4|206629.4|206796.9|206646.9|206773|206623|37
1640271040000|2021-12-23 14:50:40|206782.8|206632.8|206775.3|206625.3|206782.8|206632.8|206775.3|206625.3|27
1640271050000|2021-12-23 14:50:50|206775.9|206625.9|206781.2|206631.2|206789.2|206639.2|206775.4|206625.4|28
1640271060000|2021-12-23 14:51:00|206782.1|206632.1|206779.8|206629.8|206785.5|206635.5|206779.8|206629.8|31
1640271070000|2021-12-23 14:51:10|206779.2|206629.2|206782.1|206632.1|206782.1|206632.1|206767|206617|30
1640271080000|2021-12-23 14:51:20|206782.6|206632.6|206791|206641|206796.4|206646.4|206782.6|206632.6|35
1640271090000|2021-12-23 14:51:30|206790|206640|206794.2|206644.2|206808.3|206658.3|206774.1|206624.1|32
1640271100000|2021-12-23 14:51:40|206791.6|206641.6|206840.1|206690.1|206840.1|206690.1|206788.2|206638.2|37
1640271110000|2021-12-23 14:51:50|206848.5|206698.5|206849.3|206699.3|206857|206707|206846.7|206696.7|35
1640271120000|2021-12-23 14:52:00|206848|206698|206854.6|206704.6|206860|206710|206841.1|206691.1|39
1640271130000|2021-12-23 14:52:10|206857|206707|206794.8|206644.8|206859.9|206709.9|206794.8|206644.8|36
1640271140000|2021-12-23 14:52:20|206795.1|206645.1|206796.8|206646.8|206799.4|206649.4|206793.7|206643.7|33
1640271150000|2021-12-23 14:52:30|206797.1|206647.1|206792.5|206642.5|206800.3|206650.3|206792|206642|32
1640271160000|2021-12-23 14:52:40|206793.2|206643.2|206799.8|206649.8|206803.9|206653.9|206791.3|206641.3|31
1640271170000|2021-12-23 14:52:50|206799.5|206649.5|206817.8|206667.8|206840.8|206690.8|206799.1|206649.1|36
1640271180000|2021-12-23 14:53:00|206818.6|206668.6|206826.5|206676.5|206848.8|206698.8|206818.3|206668.3|34
1640271190000|2021-12-23 14:53:10|206829.2|206679.2|206827.6|206677.6|206834.1|206684.1|206817.6|206667.6|35
1640271200000|2021-12-23 14:53:20|206829|206679|206841.2|206691.2|206842.3|206692.3|206823.5|206673.5|39
1640271210000|2021-12-23 14:53:30|206845.5|206695.5|206849.7|206699.7|206850|206700|206842.9|206692.9|35
1640271220000|2021-12-23 14:53:40|206849.9|206699.9|206828.6|206678.6|206850.3|206700.3|206828.6|206678.6|27
1640271230000|2021-12-23 14:53:50|206827.7|206677.7|206870.4|206720.4|206870.4|206720.4|206827.7|206677.7|35
1640271240000|2021-12-23 14:54:00|206872.2|206722.2|206896.4|206746.4|206904.2|206754.2|206871.2|206721.2|36
1640271250000|2021-12-23 14:54:10|206896.9|206746.9|206931.7|206781.7|206935.6|206785.6|206895.4|206745.4|40
1640271260000|2021-12-23 14:54:20|206931|206781|206906.4|206756.4|206933.2|206783.2|206906.4|206756.4|34
1640271270000|2021-12-23 14:54:30|206891.6|206741.6|206900|206750|206911.2|206761.2|206883.8|206733.8|39
1640271280000|2021-12-23 14:54:40|206901.1|206751.1|206860.5|206710.5|206901.1|206751.1|206860|206710|36
1640271290000|2021-12-23 14:54:50|206863.1|206713.1|206891|206741|206898.6|206748.6|206863.1|206713.1|35
1640271300000|2021-12-23 14:55:00|206896.7|206746.7|206928.4|206778.4|206933.3|206783.3|206896.7|206746.7|36
1640271310000|2021-12-23 14:55:10|206930.5|206780.5|206921.2|206771.2|206933.9|206811.9|206861.9|206767.4|34
1640271320000|2021-12-23 14:55:20|206920.6|206770.6|206877.8|206827.8|206936.7|206829.7|206872.9|206769.3|36
1640271330000|2021-12-23 14:55:30|206878|206828|206972.3|206822.3|206973.3|206872.4|206878|206777.6|36
1640271340000|2021-12-23 14:55:40|206971.8|206821.8|206907.9|206757.9|206974|206859.5|206885.6|206751|40
1640271350000|2021-12-23 14:55:50|206908.1|206758.1|206879.9|206729.9|206939.8|206789.8|206879.9|206729.9|39
1640271360000|2021-12-23 14:56:00|206881.7|206731.7|206873.7|206723.7|206897.4|206747.4|206859.3|206709.3|38
1640271370000|2021-12-23 14:56:10|206866.3|206716.3|206859.5|206709.5|206866.4|206716.4|206859.3|206709.3|35
1640271380000|2021-12-23 14:56:20|206859.1|206709.1|206857.2|206707.2|206861.7|206711.7|206857.2|206707.2|36
1640271390000|2021-12-23 14:56:30|206858.3|206708.3|206850.3|206700.3|206858.3|206708.3|206848.1|206698.1|31
1640271400000|2021-12-23 14:56:40|206850.5|206700.5|206854.8|206704.8|206854.8|206704.8|206846.6|206696.6|35
1640271410000|2021-12-23 14:56:50|206856|206706|206846.8|206696.8|206856|206706|206846.8|206696.8|28
1640271420000|2021-12-23 14:57:00|206848.1|206698.1|206846.6|206696.6|206851.4|206701.4|206846.2|206696.2|34
1640271430000|2021-12-23 14:57:10|206848.3|206698.3|206858.7|206708.7|206861.2|206711.2|206848.3|206698.3|34
1640271440000|2021-12-23 14:57:20|206862.4|206712.4|206858.1|206708.1|206862.5|206712.5|206856.9|206706.9|33
1640271450000|2021-12-23 14:57:30|206857.6|206707.6|206855.6|206705.6|206861.2|206711.2|206853.9|206703.9|32
1640271460000|2021-12-23 14:57:40|206855|206705|206851.4|206701.4|206856.3|206706.3|206849.6|206699.6|28
1640271470000|2021-12-23 14:57:50|206851.8|206701.8|206851.7|206701.7|206853|206703|206848.2|206698.2|15
1640271480000|2021-12-23 14:58:00|206851|206701|206851.2|206701.2|206854.5|206704.5|206848.8|206698.8|21
1640271490000|2021-12-23 14:58:10|206851.7|206701.7|206845.5|206695.5|206855.5|206705.5|206845.2|206695.2|19
1640271500000|2021-12-23 14:58:20|206845.4|206695.4|206853|206703|206879.3|206729.3|206845.4|206695.4|33
1640271510000|2021-12-23 14:58:30|206853.1|206703.1|206846.8|206696.8|206853.1|206703.1|206845.9|206695.9|29
1640271520000|2021-12-23 14:58:40|206847.7|206697.7|206836.7|206686.7|206850.1|206700.1|206830.8|206680.8|29
1640271530000|2021-12-23 14:58:50|206834|206684|206831|206681|206839.1|206689.1|206828.2|206678.2|33
1640271540000|2021-12-23 14:59:00|206835.9|206685.9|206828.7|206678.7|206849.6|206699.6|206828.7|206678.7|37
1640271550000|2021-12-23 14:59:10|206823.6|206673.6|206821.1|206671.1|206825|206675|206811.4|206661.4|36
1640271560000|2021-12-23 14:59:20|206821.7|206671.7|206823.6|206673.6|206825.7|206675.7|206818.1|206668.1|36
1640271570000|2021-12-23 14:59:30|206824.2|206674.2|206834.8|206684.8|206835.2|206685.2|206821.6|206671.6|35
1640271580000|2021-12-23 14:59:40|206831.9|206681.9|206830.9|206680.9|206834.1|206684.1|206828.6|206678.6|35
1640271590000|2021-12-23 14:59:50|206835|206685|206858.8|206708.8|206859.7|206709.7|206828.1|206678.1|36
1640271600000|2021-12-23 15:00:00|206853.2|206703.2|206844.3|206694.3|206853.2|206703.2|206836.4|206686.4|38
1640271610000|2021-12-23 15:00:10|206844.6|206694.6|206816.5|206666.5|206844.6|206694.6|206815.7|206665.7|37
1640271620000|2021-12-23 15:00:20|206816.4|206666.4|206803.5|206653.5|206817.7|206696.3|206746.3|206645.4|34
1640271630000|2021-12-23 15:00:30|206804.7|206654.7|206812.5|206662.5|206813.3|206663.3|206804.7|206654.7|37
1640271640000|2021-12-23 15:00:40|206810.9|206660.9|206801.2|206651.2|206812.3|206662.3|206797.6|206647.6|28
1640271650000|2021-12-23 15:00:50|206801.3|206651.3|206809.8|206659.8|206809.8|206659.8|206801.3|206651.3|30
1640271660000|2021-12-23 15:01:00|206810.1|206660.1|206773.5|206623.5|206818.3|206690.5|206722.8|206623.5|36
1640271670000|2021-12-23 15:01:10|206780.8|206630.8|206793.1|206643.1|206795.5|206645.5|206780.8|206630.8|27
1640271680000|2021-12-23 15:01:20|206792.7|206642.7|206790.2|206640.2|206794.8|206644.8|206788.9|206638.9|29
1640271690000|2021-12-23 15:01:30|206790.3|206640.3|206793.6|206643.6|206794.5|206644.5|206790.3|206640.3|18
1640271700000|2021-12-23 15:01:40|206793.1|206643.1|206834|206684|206842.6|206692.6|206792|206642|31
1640271710000|2021-12-23 15:01:50|206832.9|206682.9|206828.3|206678.3|206834.8|206719.9|206769.9|206659.1|37
1640271720000|2021-12-23 15:02:00|206829.7|206679.7|206784.4|206634.4|206832|206682|206768.2|206618.2|34
1640271730000|2021-12-23 15:02:10|206784.8|206634.8|206782|206632|206793.7|206681.2|206731.2|206625.9|37
1640271740000|2021-12-23 15:02:20|206781.9|206631.9|206795.1|206645.1|206795.3|206645.3|206781.9|206631.9|28
1640271750000|2021-12-23 15:02:30|206796.2|206646.2|206825.5|206675.5|206826.9|206676.9|206794.7|206644.7|38
1640271760000|2021-12-23 15:02:40|206821|206671|206828.3|206678.3|206830.7|206680.7|206811.2|206661.2|35
1640271770000|2021-12-23 15:02:50|206828.1|206678.1|206835.6|206685.6|206835.6|206685.6|206827|206677|39
1640271780000|2021-12-23 15:03:00|206843.1|206693.1|206835.7|206685.7|206843.1|206693.1|206825.3|206675.3|39
1640271790000|2021-12-23 15:03:10|206835.6|206685.6|206818.3|206668.3|206838.8|206688.8|206815.7|206665.7|38
1640271800000|2021-12-23 15:03:20|206818.5|206668.5|206819.7|206669.7|206833.2|206683.2|206818.5|206668.5|37
1640271810000|2021-12-23 15:03:30|206820.8|206670.8|206821.3|206671.3|206823.8|206673.8|206819.1|206669.1|32
1640271820000|2021-12-23 15:03:40|206820.4|206670.4|206822.6|206672.6|206830.5|206680.5|206817.2|206667.2|35
1640271830000|2021-12-23 15:03:50|206822.3|206672.3|206819.4|206669.4|206834.5|206684.5|206812.8|206662.8|38
1640271840000|2021-12-23 15:04:00|206818.3|206668.3|206818.4|206668.4|206824.7|206674.7|206809.3|206659.3|37
1640271850000|2021-12-23 15:04:10|206818.8|206668.8|206826|206676|206837.4|206687.4|206818.8|206668.8|35
1640271860000|2021-12-23 15:04:20|206827|206677|206833.5|206683.5|206834.1|206684.1|206827|206677|40
1640271870000|2021-12-23 15:04:30|206832|206682|206830.5|206680.5|206832|206682|206828.8|206678.8|32
1640271880000|2021-12-23 15:04:40|206830.7|206680.7|206829.3|206679.3|206834.1|206684.1|206828.3|206678.3|31
1640271890000|2021-12-23 15:04:50|206827.2|206677.2|206833.8|206683.8|206833.8|206683.8|206827.2|206677.2|34
1640271900000|2021-12-23 15:05:00|206833.9|206683.9|206839.6|206689.6|206862|206712|206829.2|206679.2|38
1640271910000|2021-12-23 15:05:10|206836.8|206686.8|206846.9|206696.9|206850.5|206700.5|206836.8|206686.8|36
1640271920000|2021-12-23 15:05:20|206846.3|206696.3|206836.2|206686.2|206846.3|206696.3|206833.9|206683.9|34
1640271930000|2021-12-23 15:05:30|206836.1|206686.1|206830|206680|206838.2|206688.2|206816.1|206666.1|39
1640271940000|2021-12-23 15:05:40|206829.9|206679.9|206825.6|206675.6|206844.2|206694.2|206821.9|206671.9|38
1640271950000|2021-12-23 15:05:50|206826|206676|206825.7|206675.7|206828.7|206678.7|206825|206675|39
1640271960000|2021-12-23 15:06:00|206827.2|206677.2|206819.6|206669.6|206838.8|206688.8|206816.6|206666.6|40
1640271970000|2021-12-23 15:06:10|206821.8|206671.8|206819.4|206669.4|206826.7|206676.7|206814.9|206664.9|35
1640271980000|2021-12-23 15:06:20|206817.3|206667.3|206807.7|206657.7|206822.3|206672.3|206799.3|206649.3|40
1640271990000|2021-12-23 15:06:30|206809.4|206659.4|206838.6|206688.6|206844|206694|206809.4|206659.4|31
1640272000000|2021-12-23 15:06:40|206840.1|206690.1|206840.2|206690.2|206843.3|206693.3|206837.4|206687.4|20
1640272010000|2021-12-23 15:06:50|206840.5|206690.5|206900.2|206750.2|206907.5|206757.5|206840.5|206690.5|33
1640272020000|2021-12-23 15:07:00|206905|206755|206900.9|206750.9|206908.4|206758.4|206881.1|206731.1|37
1640272030000|2021-12-23 15:07:10|206898.3|206748.3|206881.5|206731.5|206899.2|206749.2|206881.5|206731.5|34
1640272040000|2021-12-23 15:07:20|206882.6|206732.6|206880.9|206730.9|206883.2|206733.2|206879.9|206729.9|29
1640272050000|2021-12-23 15:07:30|206880.2|206730.2|206907.2|206757.2|206907.2|206757.2|206879.1|206729.1|31
1640272060000|2021-12-23 15:07:40|206904.8|206754.8|206880.8|206730.8|206907.1|206800.9|206850.9|206730.2|33
1640272070000|2021-12-23 15:07:50|206883.7|206733.7|206885.5|206735.5|206887|206737|206881|206731|30
1640272080000|2021-12-23 15:08:00|206885.9|206735.9|206894.1|206744.1|206894.2|206793.4|206842.8|206732.7|32
1640272090000|2021-12-23 15:08:10|206891.9|206741.9|206900.1|206750.1|206914.3|206811|206861|206741.1|33
1640272100000|2021-12-23 15:08:20|206899.9|206749.9|206918.1|206768.1|206918.8|206813.4|206863.4|206749.6|32
1640272110000|2021-12-23 15:08:30|206916.1|206766.1|206900.5|206750.5|206922.3|206806.7|206850.2|206750.5|31
1640272120000|2021-12-23 15:08:40|206900.8|206750.8|206902.7|206752.7|206905.9|206755.9|206900.8|206750.8|15
1640272130000|2021-12-23 15:08:50|206899.1|206749.1|206904.2|206754.2|206911.4|206813.9|206861.6|206746.7|30
1640272140000|2021-12-23 15:09:00|206902.3|206752.3|206911|206761|206914|206812.7|206860.1|206752|32
1640272150000|2021-12-23 15:09:10|206911.4|206761.4|206940.4|206790.4|206940.4|206790.4|206911.4|206761.4|38
1640272160000|2021-12-23 15:09:20|206937.4|206787.4|206915|206765|206947.3|206844.7|206893.9|206759.5|36
1640272170000|2021-12-23 15:09:30|206916|206766|206888.9|206738.9|206916|206766|206887.2|206737.2|27
1640272180000|2021-12-23 15:09:40|206888.5|206738.5|206892.7|206742.7|206897.6|206747.6|206886.7|206736.7|36
1640272190000|2021-12-23 15:09:50|206894.3|206744.3|206905.4|206755.4|206908.2|206758.2|206892.7|206742.7|31
1640272200000|2021-12-23 15:10:00|206902.2|206752.2|206909.1|206759.1|206909.1|206759.1|206901|206751|28
1640272210000|2021-12-23 15:10:10|206910.7|206760.7|206909.1|206759.1|206913.7|206801.6|206847.9|206747.9|33
1640272220000|2021-12-23 15:10:20|206905.8|206755.8|206917.2|206767.2|206918.7|206768.7|206905.8|206755.8|27
1640272230000|2021-12-23 15:10:30|206915.9|206765.9|206916.5|206766.5|206918.5|206768.5|206914.1|206764.1|25
1640272240000|2021-12-23 15:10:40|206915.9|206765.9|206940.9|206790.9|206940.9|206831.1|206862.3|206763.9|31
1640272250000|2021-12-23 15:10:50|206935.4|206785.4|206945.7|206795.7|206948|206798|206933.7|206783.7|31
1640272260000|2021-12-23 15:11:00|206896.9|206846.9|206947.7|206797.7|206952.6|206852.8|206896.8|206796.5|24
1640272270000|2021-12-23 15:11:10|206947.2|206797.2|206884.9|206834.9|206950.1|206848.6|206884.9|206794.2|28
1640272280000|2021-12-23 15:11:20|206892|206842|206934.8|206784.8|206945.7|206845.7|206882.6|206783.9|29
1640272290000|2021-12-23 15:11:30|206934.9|206784.9|206879.7|206829.7|206940|206839.2|206877.6|206775.6|32
1640272300000|2021-12-23 15:11:40|206879.1|206829.1|206879.7|206829.7|206942.8|206836|206878.7|206783.1|29
1640272310000|2021-12-23 15:11:50|206880.1|206830.1|206888.5|206838.5|206943.1|206839.9|206877.7|206779.1|35
1640272320000|2021-12-23 15:12:00|206889.4|206839.4|206880.3|206830.3|206933.2|206839.4|206879.7|206778.5|35
1640272330000|2021-12-23 15:12:10|206880|206830|206880.5|206830.5|206882|206832|206876.4|206826.4|24
1640272340000|2021-12-23 15:12:20|206880.2|206830.2|206945.5|206795.5|206945.5|206841.5|206877.9|206781|34
1640272350000|2021-12-23 15:12:30|206894.5|206844.5|206934.3|206784.3|206959|206848.3|206894.5|206784.3|30
1640272360000|2021-12-23 15:12:40|206935.3|206785.3|206934.8|206784.8|206945.4|206844|206891.3|206784.1|31
1640272370000|2021-12-23 15:12:50|206935.7|206785.7|206936.3|206786.3|206938.7|206837.8|206883.6|206784.9|29
1640272380000|2021-12-23 15:13:00|206931.3|206781.3|206933.1|206783.1|206938.1|206788.1|206931.3|206781.3|27
1640272390000|2021-12-23 15:13:10|206933.3|206783.3|206939.7|206789.7|206940.9|206790.9|206933.2|206783.2|23
1640272400000|2021-12-23 15:13:20|206939.5|206789.5|206946.1|206796.1|206950.1|206800.1|206938.6|206788.6|33
1640272410000|2021-12-23 15:13:30|206942.3|206792.3|206939.9|206789.9|206950.3|206800.3|206939.9|206789.9|27
1640272420000|2021-12-23 15:13:40|206941.7|206791.7|206942.6|206792.6|206945.1|206795.1|206937.8|206787.8|27
1640272430000|2021-12-23 15:13:50|206941.9|206791.9|206944|206794|206946.9|206796.9|206941.7|206791.7|17
1640272440000|2021-12-23 15:14:00|206943.8|206793.8|206944.1|206794.1|206944.3|206794.3|206941.9|206791.9|20
1640272450000|2021-12-23 15:14:10|206941.8|206791.8|206924.3|206774.3|206944.2|206825.7|206874.8|206771.7|26
1640272460000|2021-12-23 15:14:20|206924|206774|206943.1|206793.1|206943.1|206793.1|206918.9|206768.9|30
1640272470000|2021-12-23 15:14:30|206944.8|206794.8|206944.2|206794.2|206944.8|206794.8|206936.2|206786.2|32
1640272480000|2021-12-23 15:14:40|206944.1|206794.1|206949|206799|206950.2|206800.2|206943.6|206793.6|27
1640272490000|2021-12-23 15:14:50|206945.1|206795.1|206897.1|206847.1|206948.7|206847.5|206896.1|206795.1|17
1640272500000|2021-12-23 15:15:00|206896.9|206846.9|206901.4|206851.4|206902|206852|206896|206846|23
1640272510000|2021-12-23 15:15:10|206901.3|206851.3|206941.2|206791.2|206943.6|206852|206894.2|206791.2|17
1640272520000|2021-12-23 15:15:20|206941.7|206791.7|206928.2|206778.2|206944|206825.6|206875.6|206771.1|33
1640272530000|2021-12-23 15:15:30|206876|206826|206932.7|206782.7|206932.7|206826|206874.1|206776.1|36
1640272540000|2021-12-23 15:15:40|206931.5|206781.5|206942.1|206792.1|206942.1|206792.1|206926.6|206776.6|32
1640272550000|2021-12-23 15:15:50|206941.5|206791.5|206944.2|206794.2|206945.6|206795.6|206940.1|206790.1|21
1640272560000|2021-12-23 15:16:00|206945.1|206795.1|206957|206807|206957|206807|206945.1|206795.1|27
1640272570000|2021-12-23 15:16:10|206956.5|206806.5|206979.7|206829.7|206983.5|206833.5|206956.5|206806.5|36
1640272580000|2021-12-23 15:16:20|206980.2|206830.2|206986.7|206836.7|206987.7|206837.7|206980.2|206830.2|34
1640272590000|2021-12-23 15:16:30|206986.5|206836.5|206982.6|206832.6|206986.7|206836.7|206982.1|206832.1|24
1640272600000|2021-12-23 15:16:40|206981.9|206831.9|206982.9|206832.9|206985.7|206835.7|206980.5|206830.5|20
1640272610000|2021-12-23 15:16:50|206983.2|206833.2|206985.6|206835.6|206986.2|206836.2|206981.9|206831.9|23
1640272620000|2021-12-23 15:17:00|206986|206836|206979.8|206829.8|206987|206837|206979.3|206829.3|32
1640272630000|2021-12-23 15:17:10|206976.8|206826.8|206938.3|206788.3|206976.8|206861.8|206911.8|206777.8|38
1640272640000|2021-12-23 15:17:20|206939.4|206789.4|206935.7|206785.7|206942.2|206792.2|206930.7|206780.7|35
1640272650000|2021-12-23 15:17:30|206936.4|206786.4|206937.2|206787.2|206940.4|206790.4|206935.5|206785.5|27
1640272660000|2021-12-23 15:17:40|206937.4|206787.4|206935.6|206785.6|206939.3|206789.3|206935.6|206785.6|25
1640272670000|2021-12-23 15:17:50|206935.9|206785.9|206945.2|206795.2|206946.4|206796.4|206934.8|206784.8|26
1640272680000|2021-12-23 15:18:00|206944.9|206794.9|206935.2|206785.2|206946.2|206837.3|206887.3|206784.3|29
1640272690000|2021-12-23 15:18:10|206935.7|206785.7|206941.6|206791.6|206941.6|206791.6|206931.3|206781.3|27
1640272700000|2021-12-23 15:18:20|206942.3|206792.3|206942.5|206792.5|206947.2|206797.2|206936.8|206786.8|29
1640272710000|2021-12-23 15:18:30|206945.1|206795.1|206940.5|206790.5|206945.1|206795.1|206940.4|206790.4|26
1640272720000|2021-12-23 15:18:40|206942.9|206792.9|206952.8|206802.8|206952.8|206802.8|206942.1|206792.1|29
1640272730000|2021-12-23 15:18:50|206952|206802|206942|206792|206952.2|206802.2|206942|206792|30
1640272740000|2021-12-23 15:19:00|206942.3|206792.3|206948.7|206798.7|206951.3|206801.3|206942.3|206792.3|27
1640272750000|2021-12-23 15:19:10|206946.3|206796.3|206948.5|206798.5|206949.7|206799.7|206945.4|206795.4|30
1640272760000|2021-12-23 15:19:20|206949.1|206799.1|206944.5|206794.5|206953.2|206803.2|206943.9|206793.9|28
1640272770000|2021-12-23 15:19:30|206945.7|206795.7|206948.7|206798.7|206948.8|206798.8|206942.3|206792.3|32
1640272780000|2021-12-23 15:19:40|206948.9|206798.9|206940.6|206790.6|206950.8|206800.8|206938.4|206788.4|22
1640272790000|2021-12-23 15:19:50|206938.7|206788.7|206944.1|206794.1|206947.8|206797.8|206938.7|206788.7|28
1640272800000|2021-12-23 15:20:00|206944|206794|206946.7|206796.7|206950.2|206800.2|206944|206794|31
1640272810000|2021-12-23 15:20:10|206947.2|206797.2|206915.1|206765.1|206950|206800|206848.7|206758.5|36
1640272820000|2021-12-23 15:20:20|206916.7|206766.7|206940.4|206790.4|206940.4|206841.2|206886.2|206762.7|33
1640272830000|2021-12-23 15:20:30|206940|206790|206887.9|206837.9|206943.9|206837.9|206884.6|206783|30
1640272840000|2021-12-23 15:20:40|206887|206837|206945.8|206795.8|206948.7|206837|206887|206786|31
1640272850000|2021-12-23 15:20:50|206943.5|206793.5|206932.6|206782.6|206943.6|206793.6|206932.6|206782.6|37
1640272860000|2021-12-23 15:21:00|206932.9|206782.9|206928.8|206778.8|206943.3|206793.3|206928.8|206778.8|36
1640272870000|2021-12-23 15:21:10|206929.1|206779.1|206937.4|206787.4|206937.4|206787.4|206929|206779|27
1640272880000|2021-12-23 15:21:20|206938.8|206788.8|206939.4|206789.4|206941.9|206842.3|206886.4|206785.2|29
1640272890000|2021-12-23 15:21:30|206938.2|206788.2|206955.1|206805.1|206958.7|206808.7|206937.7|206787.7|35
1640272900000|2021-12-23 15:21:40|206953|206803|206983.5|206833.5|206983.5|206833.5|206953|206803|34
1640272910000|2021-12-23 15:21:50|206983.8|206833.8|207013.4|206863.4|207018.1|206868.1|206982.9|206832.9|35
1640272920000|2021-12-23 15:22:00|207014|206864|207037.8|206887.8|207063.7|206944.4|206983.2|206859.7|37
1640272930000|2021-12-23 15:22:10|207036.4|206886.4|207046.4|206896.4|207048.5|206942.1|206992.1|206880.6|33
1640272940000|2021-12-23 15:22:20|207046.5|206896.5|207050.9|206900.9|207055.2|206905.2|207042.6|206892.6|28
1640272950000|2021-12-23 15:22:30|207051.2|206901.2|207051.2|206901.2|207053.6|206903.6|207048.2|206898.2|25
1640272960000|2021-12-23 15:22:40|207057.4|206907.4|207053|206903|207061.5|206911.5|207053|206903|34
1640272970000|2021-12-23 15:22:50|207051.9|206901.9|207055.8|206905.8|207060.5|206910.5|207051.9|206901.9|31
1640272980000|2021-12-23 15:23:00|207056.5|206906.5|207035.1|206885.1|207061.6|206911.6|207023.7|206873.7|33
1640272990000|2021-12-23 15:23:10|207035.4|206885.4|207032.6|206882.6|207037.2|206887.2|207029|206879|37
1640273000000|2021-12-23 15:23:20|207032.4|206882.4|207043.4|206893.4|207045|206928.5|206977.8|206879.4|39
1640273010000|2021-12-23 15:23:30|207042.4|206892.4|207046.9|206896.9|207048.7|206898.7|207041.9|206891.9|33
1640273020000|2021-12-23 15:23:40|207041.9|206891.9|207044.9|206894.9|207046.5|206896.5|207040.4|206890.4|30
1640273030000|2021-12-23 15:23:50|207045|206895|207048.1|206898.1|207048.1|206898.1|207043.1|206893.1|27
1640273040000|2021-12-23 15:24:00|207047.8|206897.8|207062.7|206912.7|207062.7|206912.7|207046.4|206896.4|35
1640273050000|2021-12-23 15:24:10|207062.9|206912.9|207058.5|206908.5|207062.9|206958.3|207006.3|206907.8|33
1640273060000|2021-12-23 15:24:20|207058.8|206908.8|207001|206951|207062|206959.1|207000.4|206908.2|30
1640273070000|2021-12-23 15:24:30|207001.4|206951.4|207007.9|206957.9|207058.4|206958.1|206999.1|206900.7|31
1640273080000|2021-12-23 15:24:40|207007|206957|207003.8|206953.8|207009|206959|207002.6|206952.6|26
1640273090000|2021-12-23 15:24:50|207003.5|206953.5|207008.2|206958.2|207009.1|206959.1|207002.2|206952.2|23
1640273100000|2021-12-23 15:25:00|207008.6|206958.6|207006.7|206956.7|207009.9|206959.9|207005.3|206955.3|19
1640273110000|2021-12-23 15:25:10|207006|206956|207048|206898|207049.3|206956|206999|206895.1|29
1640273120000|2021-12-23 15:25:20|207047.8|206897.8|207040.3|206890.3|207049.6|206899.6|207040.3|206890.3|28
1640273130000|2021-12-23 15:25:30|207039.4|206889.4|207021.8|206871.8|207039.4|206906.1|206956.1|206853.7|37
1640273140000|2021-12-23 15:25:40|207018.4|206868.4|207027.5|206877.5|207028.5|206878.5|207016.1|206866.1|37
1640273150000|2021-12-23 15:25:50|207030|206880|207033.7|206883.7|207034.3|206884.3|207027.6|206877.6|32
1640273160000|2021-12-23 15:26:00|207034.3|206884.3|207032.5|206882.5|207034.3|206884.3|207028.1|206878.1|31
1640273170000|2021-12-23 15:26:10|207028.6|206878.6|207039|206889|207040.5|206890.5|207028.6|206878.6|31
1640273180000|2021-12-23 15:26:20|207039.2|206889.2|207029.7|206879.7|207039.6|206889.6|207029.7|206879.7|31
1640273190000|2021-12-23 15:26:30|207031.5|206881.5|207044.2|206894.2|207045.8|206895.8|207030.7|206880.7|38
1640273200000|2021-12-23 15:26:40|207042.3|206892.3|207048.2|206898.2|207049|206945.8|206994.1|206890.8|31
1640273210000|2021-12-23 15:26:50|207046.2|206896.2|207047.1|206897.1|207050.3|206900.3|207046.2|206896.2|31
1640273220000|2021-12-23 15:27:00|207050.6|206900.6|207064.8|206914.8|207065.4|206915.4|207049.4|206899.4|32
1640273230000|2021-12-23 15:27:10|207064.4|206914.4|207064.2|206914.2|207073.4|206923.4|207062.1|206912.1|37
1640273240000|2021-12-23 15:27:20|207064.1|206914.1|207042|206892|207065.2|206915.2|207028.7|206878.7|32
1640273250000|2021-12-23 15:27:30|207042.2|206892.2|207048|206898|207051|206901|207041|206891|37
1640273260000|2021-12-23 15:27:40|207048.4|206898.4|207052.8|206902.8|207055.2|206905.2|207040.5|206890.5|34
1640273270000|2021-12-23 15:27:50|207052.6|206902.6|207058.3|206908.3|207060.6|206910.6|207051.1|206901.1|27
1640273280000|2021-12-23 15:28:00|207058.2|206908.2|207063.9|206913.9|207064.6|206914.6|207055.6|206905.6|30
1640273290000|2021-12-23 15:28:10|207063.8|206913.8|207061.8|206911.8|207064.9|206914.9|207060.1|206910.1|23
1640273300000|2021-12-23 15:28:20|207061.4|206911.4|207080.9|206930.9|207086.9|206936.9|207061.3|206911.3|31
1640273310000|2021-12-23 15:28:30|207080.5|206930.5|207030.5|206880.5|207080.5|206930.5|207023.2|206873.2|36
1640273320000|2021-12-23 15:28:40|207030.6|206880.6|207040.4|206890.4|207041.9|206891.9|207030.4|206880.4|34
1640273330000|2021-12-23 15:28:50|207040.6|206890.6|207042.4|206892.4|207046.1|206896.1|207040.3|206890.3|30
1640273340000|2021-12-23 15:29:00|207042.5|206892.5|207040.7|206890.7|207045.8|206895.8|207036.8|206886.8|37
1640273350000|2021-12-23 15:29:10|207040.4|206890.4|207042.3|206892.3|207045.5|206895.5|207039.8|206889.8|34
1640273360000|2021-12-23 15:29:20|207042.4|206892.4|207026.8|206876.8|207043|206893|207013|206863|36
1640273370000|2021-12-23 15:29:30|207021.1|206871.1|207027.2|206877.2|207032.1|206882.1|207016.8|206866.8|37
1640273380000|2021-12-23 15:29:40|207027.8|206877.8|207019|206869|207028.2|206878.2|207017.9|206867.9|34
1640273390000|2021-12-23 15:29:50|207017.8|206867.8|207022.7|206872.7|207024.2|206874.2|207017|206867|33
1640273400000|2021-12-23 15:30:00|207024.2|206874.2|207022.2|206872.2|207024.2|206874.2|207013.9|206863.9|34
1640273410000|2021-12-23 15:30:10|207020.2|206870.2|207012.4|206862.4|207020.4|206870.4|207012.4|206862.4|32
1640273420000|2021-12-23 15:30:20|207011.8|206861.8|207011.5|206861.5|207019.1|206869.1|207010.9|206860.9|32
1640273430000|2021-12-23 15:30:30|207011.7|206861.7|206958.3|206808.3|207012.4|206862.4|206954.9|206804.9|37
1640273440000|2021-12-23 15:30:40|206959.2|206809.2|206978.2|206828.2|206986.2|206836.2|206956.5|206806.5|39
1640273450000|2021-12-23 15:30:50|206978.4|206828.4|206977.8|206827.8|206987|206837|206961.8|206811.8|39
1640273460000|2021-12-23 15:31:00|206983.3|206833.3|206987|206837|206993.4|206843.4|206977.8|206827.8|37
1640273470000|2021-12-23 15:31:10|206986.1|206836.1|206986.7|206836.7|206991.2|206841.2|206980.6|206830.6|36
1640273480000|2021-12-23 15:31:20|206985|206835|206982.4|206832.4|206985.1|206835.1|206981.7|206831.7|36
1640273490000|2021-12-23 15:31:30|206986.7|206836.7|206980.5|206830.5|206986.7|206836.7|206977.8|206827.8|31
1640273500000|2021-12-23 15:31:40|206981.2|206831.2|206975|206825|206981.2|206831.2|206967.6|206817.6|36
1640273510000|2021-12-23 15:31:50|206973.8|206823.8|206982.4|206832.4|206984.5|206834.5|206973.8|206823.8|35
1640273520000|2021-12-23 15:32:00|206983.2|206833.2|206993.4|206843.4|207001|206851|206983|206833|37
1640273530000|2021-12-23 15:32:10|206990.9|206840.9|206985.1|206835.1|206993.8|206843.8|206976.7|206826.7|33
1640273540000|2021-12-23 15:32:20|206985.9|206835.9|206980.7|206830.7|206986|206836|206974.3|206824.3|38
1640273550000|2021-12-23 15:32:30|206981.4|206831.4|206983.3|206833.3|206984.8|206834.8|206979.1|206829.1|33
1640273560000|2021-12-23 15:32:40|206982.9|206832.9|206981|206831|206988.1|206838.1|206977.8|206827.8|39
1640273570000|2021-12-23 15:32:50|206981.3|206831.3|206980.5|206830.5|206983.6|206833.6|206978.7|206828.7|36
1640273580000|2021-12-23 15:33:00|206981.1|206831.1|206982|206832|206983.8|206833.8|206979.5|206829.5|33
1640273590000|2021-12-23 15:33:10|206983.4|206833.4|206982.7|206832.7|206984.4|206834.4|206982.2|206832.2|25
1640273600000|2021-12-23 15:33:20|206982.1|206832.1|206977.8|206827.8|206982.5|206832.5|206958.5|206808.5|34
1640273610000|2021-12-23 15:33:30|206977.2|206827.2|206949.7|206799.7|206979.9|206829.9|206947.4|206797.4|34
1640273620000|2021-12-23 15:33:40|206948.9|206798.9|206921.5|206771.5|206948.9|206798.9|206919.9|206769.9|37
1640273630000|2021-12-23 15:33:50|206920.9|206770.9|206875.8|206725.8|206922.3|206772.3|206863.7|206713.7|36
1640273640000|2021-12-23 15:34:00|206876.9|206726.9|206857.7|206707.7|206881.5|206731.5|206857.7|206707.7|36
1640273650000|2021-12-23 15:34:10|206854.5|206704.5|206861.8|206711.8|206865.2|206715.2|206846.5|206696.5|33
1640273660000|2021-12-23 15:34:20|206862.1|206712.1|206858.6|206708.6|206863.1|206713.1|206852.8|206702.8|31
1640273670000|2021-12-23 15:34:30|206857.9|206707.9|206855.7|206705.7|206857.9|206707.9|206850.5|206700.5|33
1640273680000|2021-12-23 15:34:40|206856.7|206706.7|206854.4|206704.4|206858.7|206708.7|206849.2|206699.2|31
1640273690000|2021-12-23 15:34:50|206854.3|206704.3|206826.8|206676.8|206855.5|206705.5|206826.8|206676.8|35
1640273700000|2021-12-23 15:35:00|206827.2|206677.2|206827.4|206677.4|206829.9|206679.9|206824.7|206674.7|29
1640273710000|2021-12-23 15:35:10|206827.6|206677.6|206827|206677|206831.8|206681.8|206823.5|206673.5|33
1640273720000|2021-12-23 15:35:20|206827.3|206677.3|206823.7|206673.7|206827.3|206677.3|206823.7|206673.7|26
1640273730000|2021-12-23 15:35:30|206823.9|206673.9|206817.9|206667.9|206824|206674|206816.5|206666.5|28
1640273740000|2021-12-23 15:35:40|206818.2|206668.2|206806|206656|206818.2|206668.2|206801.9|206651.9|32
1640273750000|2021-12-23 15:35:50|206806.4|206656.4|206810.5|206660.5|206814.6|206664.6|206806.1|206656.1|32
1640273760000|2021-12-23 15:36:00|206810.9|206660.9|206814.9|206664.9|206818.4|206668.4|206809.7|206659.7|30
1640273770000|2021-12-23 15:36:10|206810.2|206660.2|206796.6|206646.6|206810.2|206660.2|206796.6|206646.6|32
1640273780000|2021-12-23 15:36:20|206797.2|206647.2|206798.8|206648.8|206804.7|206654.7|206795.9|206645.9|29
1640273790000|2021-12-23 15:36:30|206796.6|206646.6|206804.6|206654.6|206804.6|206713.6|206750.7|206646.6|35
1640273800000|2021-12-23 15:36:40|206803.8|206653.8|206816.5|206666.5|206820.2|206670.2|206803.8|206653.8|31
1640273810000|2021-12-23 15:36:50|206817.6|206667.6|206812.6|206662.6|206817.6|206667.6|206810.9|206660.9|31
1640273820000|2021-12-23 15:37:00|206813.3|206663.3|206812.6|206662.6|206815.4|206665.4|206811.1|206661.1|23
1640273830000|2021-12-23 15:37:10|206812.7|206662.7|206811.1|206661.1|206813.8|206663.8|206810|206660|28
1640273840000|2021-12-23 15:37:20|206810.9|206660.9|206792.3|206642.3|206811.9|206661.9|206791.1|206641.1|34
1640273850000|2021-12-23 15:37:30|206793.3|206643.3|206786.8|206636.8|206796.7|206646.7|206785|206635|31
1640273860000|2021-12-23 15:37:40|206786.6|206636.6|206789.9|206639.9|206798|206648|206785.7|206635.7|17
1640273870000|2021-12-23 15:37:50|206790.1|206640.1|206792.6|206642.6|206794.4|206644.4|206789.2|206639.2|29
1640273880000|2021-12-23 15:38:00|206791.4|206641.4|206802.8|206652.8|206824.8|206674.8|206788.7|206638.7|30
1640273890000|2021-12-23 15:38:10|206801.4|206651.4|206878.6|206728.6|206878.6|206728.6|206800|206650|26
1640273900000|2021-12-23 15:38:20|206877.4|206727.4|206872.1|206722.1|206877.4|206727.4|206870.9|206720.9|28
1640273910000|2021-12-23 15:38:30|206871.6|206721.6|206875.6|206725.6|206875.6|206725.6|206870.2|206720.2|25
1640273920000|2021-12-23 15:38:40|206874.7|206724.7|206866.2|206716.2|206876.1|206726.1|206865.3|206715.3|25
1640273930000|2021-12-23 15:38:50|206867|206717|206870.3|206720.3|206887.9|206737.9|206866.7|206716.7|32
1640273940000|2021-12-23 15:39:00|206869.9|206719.9|206887.3|206737.3|206891.5|206741.5|206868.5|206718.5|27
1640273950000|2021-12-23 15:39:10|206883.4|206733.4|206897|206747|206903.5|206804.4|206848.8|206731.6|28
1640273960000|2021-12-23 15:39:20|206900.1|206750.1|206898.2|206748.2|206904.6|206801.9|206850.6|206747.6|34
1640273970000|2021-12-23 15:39:30|206899.8|206749.8|206901.8|206751.8|206907.5|206757.5|206897|206747|27
1640273980000|2021-12-23 15:39:40|206902|206752|206888|206738|206902.3|206752.3|206888|206738|24
1640273990000|2021-12-23 15:39:50|206890.4|206740.4|206896.2|206746.2|206898.8|206748.8|206890.4|206740.4|26
1640274000000|2021-12-23 15:40:00|206896.5|206746.5|206891.9|206741.9|206899.7|206749.7|206891.9|206741.9|27
1640274010000|2021-12-23 15:40:10|206892.6|206742.6|206853.7|206703.7|206893.2|206743.2|206850.8|206700.8|25
1640274020000|2021-12-23 15:40:20|206853.4|206703.4|206849.4|206699.4|206858.2|206708.2|206848.7|206698.7|30
1640274030000|2021-12-23 15:40:30|206849.3|206699.3|206825.3|206675.3|206849.3|206699.3|206825.3|206675.3|35
1640274040000|2021-12-23 15:40:40|206824.4|206674.4|206823.7|206673.7|206827.8|206677.8|206822.8|206672.8|25
1640274050000|2021-12-23 15:40:50|206823.1|206673.1|206828.6|206678.6|206828.6|206678.6|206822|206672|30
1640274060000|2021-12-23 15:41:00|206827.9|206677.9|206824.9|206674.9|206828.3|206678.3|206824.8|206674.8|26
1640274070000|2021-12-23 15:41:10|206824.7|206674.7|206821.3|206671.3|206824.7|206674.7|206820.8|206670.8|23
1640274080000|2021-12-23 15:41:20|206820.9|206670.9|206818.7|206668.7|206826.2|206676.2|206816.3|206666.3|25
1640274090000|2021-12-23 15:41:30|206816|206666|206844.4|206694.4|206845.7|206695.7|206816|206666|31
1640274100000|2021-12-23 15:41:40|206844.1|206694.1|206839.9|206689.9|206844.4|206694.4|206839.1|206689.1|24
1640274110000|2021-12-23 15:41:50|206839.8|206689.8|206835.5|206685.5|206839.9|206689.9|206834.4|206684.4|18
1640274120000|2021-12-23 15:42:00|206835.9|206685.9|206834.4|206684.4|206836.7|206686.7|206833.5|206683.5|18
1640274130000|2021-12-23 15:42:10|206830.3|206680.3|206843.1|206693.1|206848.7|206698.7|206830.2|206680.2|26
1640274140000|2021-12-23 15:42:20|206843.7|206693.7|206887.3|206737.3|206908.9|206758.9|206843.7|206693.7|36
1640274150000|2021-12-23 15:42:30|206885.3|206735.3|206839|206689|206885.3|206735.3|206838.6|206688.6|33
1640274160000|2021-12-23 15:42:40|206839.7|206689.7|206808.7|206658.7|206839.8|206689.8|206797.6|206647.6|29
1640274170000|2021-12-23 15:42:50|206803.4|206653.4|206833.9|206683.9|206833.9|206703.7|206753.7|206653.4|29
1640274180000|2021-12-23 15:43:00|206833.3|206683.3|206830.9|206680.9|206833.8|206683.8|206828.6|206678.6|26
1640274190000|2021-12-23 15:43:10|206830.8|206680.8|206821.1|206671.1|206830.8|206680.8|206815.1|206665.1|29
1640274200000|2021-12-23 15:43:20|206820.8|206670.8|206840.4|206690.4|206841.9|206725.3|206775.3|206662.6|35
1640274210000|2021-12-23 15:43:30|206840.8|206690.8|206842.8|206692.8|206845.1|206695.1|206840.6|206690.6|27
1640274220000|2021-12-23 15:43:40|206842.6|206692.6|206842|206692|206845.4|206695.4|206839.9|206689.9|24
1640274230000|2021-12-23 15:43:50|206842.6|206692.6|206844.8|206694.8|206844.8|206694.8|206841.7|206691.7|19
1640274240000|2021-12-23 15:44:00|206844.7|206694.7|206849.3|206699.3|206849.3|206699.3|206843.1|206693.1|13
1640274250000|2021-12-23 15:44:10|206849.6|206699.6|206848.1|206698.1|206849.6|206699.6|206843.6|206693.6|21
1640274260000|2021-12-23 15:44:20|206851.4|206701.4|206850.1|206700.1|206851.5|206701.5|206849.2|206699.2|15
1640274270000|2021-12-23 15:44:30|206850.5|206700.5|206847.8|206697.8|206850.5|206700.5|206847|206697|12
1640274280000|2021-12-23 15:44:40|206848.1|206698.1|206800.3|206750.3|206848.1|206756.1|206800.3|206698.1|10
1640274290000|2021-12-23 15:44:50|206800.6|206750.6|206859|206709|206860|206750.6|206797.4|206700.4|28
1640274300000|2021-12-23 15:45:00|206860.1|206710.1|206923.3|206773.3|206923.3|206773.3|206859|206709|32
1640274310000|2021-12-23 15:45:10|206920.8|206770.8|206889.3|206739.3|206920.8|206770.8|206886.1|206736.1|39
1640274320000|2021-12-23 15:45:20|206891.1|206741.1|206888.2|206738.2|206891.1|206741.1|206884.6|206734.6|34
1640274330000|2021-12-23 15:45:30|206884.6|206734.6|206878.3|206728.3|206889.4|206739.4|206876.7|206726.7|35
1640274340000|2021-12-23 15:45:40|206878.7|206728.7|206882.2|206732.2|206882.2|206732.2|206869.9|206719.9|29
1640274350000|2021-12-23 15:45:50|206880.7|206730.7|206874.3|206724.3|206881.2|206731.2|206873.9|206723.9|22
1640274360000|2021-12-23 15:46:00|206874.6|206724.6|206872.7|206722.7|206879.1|206729.1|206871.3|206721.3|28
1640274370000|2021-12-23 15:46:10|206872.8|206722.8|206869.3|206719.3|206874.3|206724.3|206863.5|206713.5|37
1640274380000|2021-12-23 15:46:20|206868.9|206718.9|206866|206716|206870.1|206720.1|206865.1|206715.1|27
1640274390000|2021-12-23 15:46:30|206865.7|206715.7|206870.4|206720.4|206871.8|206721.8|206864.3|206714.3|21
1640274400000|2021-12-23 15:46:40|206870.6|206720.6|206875.5|206725.5|206876.5|206726.5|206863.7|206713.7|32
1640274410000|2021-12-23 15:46:50|206876.8|206726.8|206873.3|206723.3|206877.1|206727.1|206870.9|206720.9|34
1640274420000|2021-12-23 15:47:00|206873.4|206723.4|206867.4|206717.4|206873.9|206723.9|206864.2|206714.2|30
1640274430000|2021-12-23 15:47:10|206867.2|206717.2|206838.3|206688.3|206867.3|206717.3|206838.3|206688.3|28
1640274440000|2021-12-23 15:47:20|206837.1|206687.1|206825.7|206675.7|206841.3|206691.3|206822.5|206672.5|37
1640274450000|2021-12-23 15:47:30|206825.2|206675.2|206827.9|206677.9|206827.9|206677.9|206823|206673|28
1640274460000|2021-12-23 15:47:40|206827.1|206677.1|206827.2|206677.2|206827.9|206677.9|206826.2|206676.2|26
1640274470000|2021-12-23 15:47:50|206827.6|206677.6|206829.2|206679.2|206830.3|206680.3|206826.1|206676.1|15
1640274480000|2021-12-23 15:48:00|206828.9|206678.9|206801.8|206651.8|206830|206680|206795.8|206645.8|31
1640274490000|2021-12-23 15:48:10|206802.6|206652.6|206797.7|206647.7|206804.8|206654.8|206797.2|206647.2|34
1640274500000|2021-12-23 15:48:20|206798.4|206648.4|206796.7|206646.7|206798.4|206648.4|206782.9|206632.9|35
1640274510000|2021-12-23 15:48:30|206796|206646|206796.4|206646.4|206798.7|206648.7|206780.4|206630.4|37
1640274520000|2021-12-23 15:48:40|206795.9|206645.9|206813.5|206663.5|206821.9|206671.9|206789.9|206639.9|38
1640274530000|2021-12-23 15:48:50|206814|206664|206826.6|206676.6|206829.4|206727.5|206777.5|206663.5|31
1640274540000|2021-12-23 15:49:00|206816.3|206666.3|206820.5|206670.5|206824.3|206674.3|206816.3|206666.3|34
1640274550000|2021-12-23 15:49:10|206819.6|206669.6|206823.7|206673.7|206824.9|206674.9|206818.1|206668.1|32
1640274560000|2021-12-23 15:49:20|206823.5|206673.5|206841.3|206691.3|206849.7|206699.7|206818.5|206668.5|33
1640274570000|2021-12-23 15:49:30|206842.5|206692.5|206837.3|206687.3|206843.4|206693.4|206835.6|206685.6|37
1640274580000|2021-12-23 15:49:40|206830.4|206680.4|206828.3|206678.3|206840|206690|206824.5|206674.5|32
1640274590000|2021-12-23 15:49:50|206827.1|206677.1|206826.5|206676.5|206832.5|206682.5|206823.2|206673.2|32
1640274600000|2021-12-23 15:50:00|206826.9|206676.9|206822.1|206672.1|206827.7|206677.7|206821.6|206671.6|28
1640274610000|2021-12-23 15:50:10|206822.6|206672.6|206821.6|206671.6|206826.2|206676.2|206821.6|206671.6|28
1640274620000|2021-12-23 15:50:20|206822.4|206672.4|206821.9|206671.9|206825.8|206675.8|206817.4|206667.4|27
1640274630000|2021-12-23 15:50:30|206820.6|206670.6|206820.7|206670.7|206821.5|206671.5|206815.4|206665.4|36
1640274640000|2021-12-23 15:50:40|206821.1|206671.1|206822.9|206672.9|206823.5|206673.5|206820.1|206670.1|31
1640274650000|2021-12-23 15:50:50|206823.1|206673.1|206844.4|206694.4|206850.3|206700.3|206822.8|206672.8|26
1640274660000|2021-12-23 15:51:00|206842.4|206692.4|206844.8|206694.8|206845.9|206695.9|206842.4|206692.4|24
1640274670000|2021-12-23 15:51:10|206844.3|206694.3|206831.7|206681.7|206845.7|206695.7|206831.7|206681.7|24
1640274680000|2021-12-23 15:51:20|206832.5|206682.5|206830.7|206680.7|206834.5|206684.5|206824.6|206674.6|30
1640274690000|2021-12-23 15:51:30|206830.6|206680.6|206828.2|206678.2|206852.8|206702.8|206826.7|206676.7|33
1640274700000|2021-12-23 15:51:40|206829|206679|206831.6|206681.6|206835.7|206685.7|206827.2|206677.2|34
1640274710000|2021-12-23 15:51:50|206831.7|206681.7|206830.1|206680.1|206834.4|206684.4|206828.5|206678.5|33
1640274720000|2021-12-23 15:52:00|206830.9|206680.9|206823.7|206673.7|206830.9|206680.9|206823|206673|32
1640274730000|2021-12-23 15:52:10|206821.7|206671.7|206825.8|206675.8|206828|206678|206821.7|206671.7|32
1640274740000|2021-12-23 15:52:20|206824.9|206674.9|206820.9|206670.9|206826.8|206676.8|206820.9|206670.9|33
1640274750000|2021-12-23 15:52:30|206820.7|206670.7|206821.7|206671.7|206822.1|206672.1|206817.2|206667.2|34
1640274760000|2021-12-23 15:52:40|206821.9|206671.9|206826.4|206676.4|206826.5|206676.5|206820.8|206670.8|32
1640274770000|2021-12-23 15:52:50|206825.3|206675.3|206823.2|206673.2|206825.3|206675.3|206819.6|206669.6|31
1640274780000|2021-12-23 15:53:00|206822.6|206672.6|206818.5|206668.5|206827.3|206677.3|206815.5|206665.5|35
1640274790000|2021-12-23 15:53:10|206817.8|206667.8|206877.7|206727.7|206893.1|206743.1|206817.5|206667.5|38
1640274800000|2021-12-23 15:53:20|206875.2|206725.2|206878.7|206728.7|206882.2|206732.2|206875.2|206725.2|34
1640274810000|2021-12-23 15:53:30|206879.1|206729.1|206856|206706|206880.3|206730.3|206850.8|206700.8|35
1640274820000|2021-12-23 15:53:40|206865.9|206715.9|206853.5|206703.5|206865.9|206715.9|206847.1|206697.1|39
1640274830000|2021-12-23 15:53:50|206853.9|206703.9|206846|206696|206855.2|206705.2|206830.7|206680.7|39
1640274840000|2021-12-23 15:54:00|206845.2|206695.2|206784.6|206634.6|206849.4|206699.4|206783.8|206633.8|36
1640274850000|2021-12-23 15:54:10|206784.7|206634.7|206799.2|206649.2|206800|206650|206783.3|206633.3|28
1640274860000|2021-12-23 15:54:20|206798.6|206648.6|206795.9|206645.9|206799|206649|206794.2|206644.2|25
1640274870000|2021-12-23 15:54:30|206795.8|206645.8|206829|206679|206831.1|206681.1|206795.6|206645.6|35
1640274880000|2021-12-23 15:54:40|206845.2|206695.2|206881.7|206731.7|206899.8|206749.8|206845.2|206695.2|40
1640274890000|2021-12-23 15:54:50|206881|206731|206869.5|206719.5|206881|206731|206842.5|206692.5|38
1640274900000|2021-12-23 15:55:00|206865|206715|206863.9|206713.9|206881|206731|206855.5|206705.5|40
1640274910000|2021-12-23 15:55:10|206869.1|206719.1|206889.4|206739.4|206892.7|206742.7|206859|206709|38
1640274920000|2021-12-23 15:55:20|206890.2|206740.2|206890.6|206740.6|206890.9|206740.9|206887.8|206737.8|32
1640274930000|2021-12-23 15:55:30|206889.6|206739.6|206893.7|206743.7|206893.7|206743.7|206888.6|206738.6|31
1640274940000|2021-12-23 15:55:40|206890.8|206740.8|206933.2|206783.2|206938.1|206788.1|206890.8|206740.8|37
1640274950000|2021-12-23 15:55:50|206932.4|206782.4|206909.1|206759.1|206933.9|206783.9|206908.8|206758.8|33
1640274960000|2021-12-23 15:56:00|206910.4|206760.4|206909.7|206759.7|206912.4|206762.4|206906.5|206756.5|32
1640274970000|2021-12-23 15:56:10|206910.6|206760.6|206909.6|206759.6|206911.5|206761.5|206903.8|206753.8|28
1640274980000|2021-12-23 15:56:20|206909.7|206759.7|206930|206780|206930|206780|206904.8|206754.8|28
1640274990000|2021-12-23 15:56:30|206929.1|206779.1|206924|206774|206941|206791|206915.8|206765.8|36
1640275000000|2021-12-23 15:56:40|206923|206773|206919.4|206769.4|206923.3|206773.3|206916.7|206766.7|34
1640275010000|2021-12-23 15:56:50|206919|206769|206918.9|206768.9|206922.1|206772.1|206913.3|206763.3|33
1640275020000|2021-12-23 15:57:00|206917.8|206767.8|206917.1|206767.1|206917.9|206767.9|206916.1|206766.1|31
1640275030000|2021-12-23 15:57:10|206916.8|206766.8|206912.6|206762.6|206922|206772|206904.4|206754.4|34
1640275040000|2021-12-23 15:57:20|206912.2|206762.2|206907.6|206757.6|206929.1|206779.1|206900.6|206750.6|36
1640275050000|2021-12-23 15:57:30|206906.6|206756.6|206898.7|206748.7|206912|206762|206894.8|206744.8|39
1640275060000|2021-12-23 15:57:40|206897.2|206747.2|206913.5|206763.5|206914.8|206764.8|206895.9|206745.9|33
1640275070000|2021-12-23 15:57:50|206913.9|206763.9|206908.4|206758.4|206916.9|206766.9|206899.5|206749.5|31
1640275080000|2021-12-23 15:58:00|206908|206758|206906.1|206756.1|206911|206761|206905.8|206755.8|38
1640275090000|2021-12-23 15:58:10|206907|206757|206844.9|206694.9|206911.1|206761.1|206843.4|206693.4|38
1640275100000|2021-12-23 15:58:20|206843.9|206693.9|206855.3|206705.3|206856.8|206706.8|206839.4|206689.4|37
1640275110000|2021-12-23 15:58:30|206855.8|206705.8|206843.1|206693.1|206856.2|206706.2|206839.4|206689.4|31
1640275120000|2021-12-23 15:58:40|206842.8|206692.8|206791.8|206641.8|206844.7|206694.7|206789.7|206639.7|39
1640275130000|2021-12-23 15:58:50|206789.7|206639.7|206759.5|206609.5|206796.1|206657.8|206707.8|206604.8|37
1640275140000|2021-12-23 15:59:00|206758.1|206608.1|206747.3|206597.3|206759.7|206609.7|206740.3|206590.3|33
1640275150000|2021-12-23 15:59:10|206747.9|206597.9|206727|206577|206749.8|206599.8|206724.1|206574.1|34
1640275160000|2021-12-23 15:59:20|206724.5|206574.5|206732.8|206582.8|206736.1|206586.1|206692.5|206542.5|38
1640275170000|2021-12-23 15:59:30|206733.4|206583.4|206744.5|206594.5|206748.1|206598.1|206733.4|206583.4|35
1640275180000|2021-12-23 15:59:40|206743.2|206593.2|206744.6|206594.6|206745.6|206595.6|206725.2|206575.2|37
1640275190000|2021-12-23 15:59:50|206745.7|206595.7|206780.7|206630.7|206780.8|206630.8|206724|206574|37
1640275200000|2021-12-23 16:00:00|206779.6|206629.6|206791.4|206641.4|206792.5|206642.5|206779.6|206629.6|33
1640275210000|2021-12-23 16:00:10|206791.6|206641.6|206783.3|206633.3|206795.2|206645.2|206783.3|206633.3|36
1640275220000|2021-12-23 16:00:20|206784.5|206634.5|206762.5|206612.5|206784.5|206634.5|206760.1|206610.1|38
1640275230000|2021-12-23 16:00:30|206767.6|206617.6|206767.4|206617.4|206773.1|206623.1|206762.9|206612.9|29
1640275240000|2021-12-23 16:00:40|206767.6|206617.6|206712.8|206662.8|206771.2|206665.3|206709.2|206609|33
1640275250000|2021-12-23 16:00:50|206713|206663|206776.8|206626.8|206780.3|206663|206713|206611.3|32
1640275260000|2021-12-23 16:01:00|206776.5|206626.5|206735.5|206585.5|206781.3|206631.3|206730.4|206580.4|36
1640275270000|2021-12-23 16:01:10|206734.3|206584.3|206674.5|206624.5|206734.3|206624.5|206669|206565.8|33
1640275280000|2021-12-23 16:01:20|206721.4|206571.4|206719.1|206569.1|206722.7|206572.7|206713.5|206563.5|31
1640275290000|2021-12-23 16:01:30|206718.3|206568.3|206706.1|206556.1|206718.3|206568.3|206701.3|206551.3|30
1640275300000|2021-12-23 16:01:40|206707|206557|206677.6|206527.6|206707|206557|206656.4|206506.4|34
1640275310000|2021-12-23 16:01:50|206679.7|206529.7|206675.9|206525.9|206679.7|206529.7|206669.5|206519.5|27
1640275320000|2021-12-23 16:02:00|206673.6|206523.6|206682.3|206532.3|206689.1|206539.1|206673.6|206523.6|35
1640275330000|2021-12-23 16:02:10|206679.5|206529.5|206687.1|206537.1|206695|206545|206676.2|206526.2|34
1640275340000|2021-12-23 16:02:20|206688.2|206538.2|206682.2|206532.2|206689.4|206539.4|206677.8|206527.8|37
1640275350000|2021-12-23 16:02:30|206686.4|206536.4|206692|206542|206693.2|206543.2|206683.7|206533.7|35
1640275360000|2021-12-23 16:02:40|206690.6|206540.6|206692.2|206542.2|206696.8|206546.8|206685.6|206535.6|33
1640275370000|2021-12-23 16:02:50|206692.6|206542.6|206695.7|206545.7|206703.1|206553.1|206690.7|206540.7|36
1640275380000|2021-12-23 16:03:00|206696.8|206546.8|206728.9|206578.9|206730.5|206580.5|206693.2|206543.2|35
1640275390000|2021-12-23 16:03:10|206729|206579|206726.9|206576.9|206730.7|206580.7|206720.8|206570.8|34
1640275400000|2021-12-23 16:03:20|206727.1|206577.1|206724.3|206574.3|206727.8|206577.8|206721.6|206571.6|23
1640275410000|2021-12-23 16:03:30|206724.6|206574.6|206709.2|206559.2|206728.8|206578.8|206709.2|206559.2|32
1640275420000|2021-12-23 16:03:40|206707.4|206557.4|206714.6|206564.6|206717.3|206567.3|206704.7|206554.7|35
1640275430000|2021-12-23 16:03:50|206710|206560|206718.7|206568.7|206719.2|206569.2|206707.5|206557.5|34
1640275440000|2021-12-23 16:04:00|206717.6|206567.6|206719.9|206569.9|206719.9|206569.9|206714.7|206564.7|29
1640275450000|2021-12-23 16:04:10|206718.7|206568.7|206707.5|206557.5|206719.7|206569.7|206705.1|206555.1|37
1640275460000|2021-12-23 16:04:20|206707.2|206557.2|206764.4|206614.4|206793.2|206643.2|206706.5|206556.5|36
1640275470000|2021-12-23 16:04:30|206765|206615|206730.4|206580.4|206765|206615|206724.8|206574.8|32
1640275480000|2021-12-23 16:04:40|206730.8|206580.8|206727.2|206577.2|206733|206583|206726.4|206576.4|21
1640275490000|2021-12-23 16:04:50|206727.3|206577.3|206728.3|206578.3|206729.2|206579.2|206722.4|206572.4|26
1640275500000|2021-12-23 16:05:00|206728|206578|206745|206595|206745.4|206595.4|206728|206578|34
1640275510000|2021-12-23 16:05:10|206744.6|206594.6|206762.3|206612.3|206762.3|206612.3|206734.6|206584.6|34
1640275520000|2021-12-23 16:05:20|206763.8|206613.8|206739.9|206589.9|206771.2|206621.2|206738.5|206588.5|36
1640275530000|2021-12-23 16:05:30|206737.8|206587.8|206744.2|206594.2|206747.9|206597.9|206737.8|206587.8|32
1640275540000|2021-12-23 16:05:40|206742.4|206592.4|206764.1|206614.1|206765.9|206615.9|206742.3|206592.3|27
1640275550000|2021-12-23 16:05:50|206775|206625|206769.1|206619.1|206783.8|206633.8|206766.3|206616.3|35
1640275560000|2021-12-23 16:06:00|206769.5|206619.5|206759.2|206609.2|206771.1|206621.1|206757.1|206607.1|27
1640275570000|2021-12-23 16:06:10|206758.8|206608.8|206758.2|206608.2|206761.4|206611.4|206756.1|206606.1|32
1640275580000|2021-12-23 16:06:20|206758.4|206608.4|206771.3|206621.3|206777.2|206627.2|206757.9|206607.9|37
1640275590000|2021-12-23 16:06:30|206770.7|206620.7|206783|206633|206793.8|206643.8|206768.5|206618.5|37
1640275600000|2021-12-23 16:06:40|206781.2|206631.2|206779.8|206629.8|206785.8|206635.8|206779.4|206629.4|33
1640275610000|2021-12-23 16:06:50|206781.3|206631.3|206797.3|206647.3|206801.6|206651.6|206780.9|206630.9|38
1640275620000|2021-12-23 16:07:00|206802.1|206652.1|206802.7|206652.7|206804.2|206654.2|206799|206649|33
1640275630000|2021-12-23 16:07:10|206803|206653|206792.5|206642.5|206803.1|206653.1|206792.5|206642.5|22
1640275640000|2021-12-23 16:07:20|206793.2|206643.2|206793.2|206643.2|206795.2|206645.2|206790.8|206640.8|35
1640275650000|2021-12-23 16:07:30|206792.4|206642.4|206794|206644|206794.9|206644.9|206790.6|206640.6|37
1640275660000|2021-12-23 16:07:40|206793.5|206643.5|206798.9|206648.9|206803.9|206653.9|206778.3|206628.3|37
1640275670000|2021-12-23 16:07:50|206800.6|206650.6|206787.3|206637.3|206803.8|206653.8|206783.5|206633.5|29
1640275680000|2021-12-23 16:08:00|206786.9|206636.9|206783.1|206633.1|206786.9|206636.9|206782.7|206632.7|32
1640275690000|2021-12-23 16:08:10|206784.5|206634.5|206783.9|206633.9|206784.5|206634.5|206781.1|206631.1|27
1640275700000|2021-12-23 16:08:20|206783.7|206633.7|206773.6|206623.6|206784|206634|206769.7|206619.7|34
1640275710000|2021-12-23 16:08:30|206773.5|206623.5|206755.5|206605.5|206773.5|206623.5|206750.7|206600.7|40
1640275720000|2021-12-23 16:08:40|206752.2|206602.2|206781|206631|206781.3|206631.3|206752.2|206602.2|38
1640275730000|2021-12-23 16:08:50|206782.3|206632.3|206795.5|206645.5|206795.5|206645.5|206771.7|206621.7|36
1640275740000|2021-12-23 16:09:00|206794.2|206644.2|206794.6|206644.6|206797.3|206647.3|206789.8|206639.8|31
1640275750000|2021-12-23 16:09:10|206794.7|206644.7|206794.4|206644.4|206797.9|206647.9|206792.1|206642.1|24
1640275760000|2021-12-23 16:09:20|206795.5|206645.5|206783.5|206633.5|206795.5|206645.5|206750.1|206600.1|33
1640275770000|2021-12-23 16:09:30|206786.7|206636.7|206788|206638|206788.3|206638.3|206784.5|206634.5|31
1640275780000|2021-12-23 16:09:40|206789.6|206639.6|206794.5|206644.5|206794.5|206644.5|206785.7|206635.7|27
1640275790000|2021-12-23 16:09:50|206794.7|206644.7|206800.1|206650.1|206800.1|206650.1|206794.7|206644.7|24
1640275800000|2021-12-23 16:10:00|206800|206650|206790.7|206640.7|206800.7|206650.7|206789.5|206639.5|27
1640275810000|2021-12-23 16:10:10|206792.2|206642.2|206795.4|206645.4|206796.1|206646.1|206790.7|206640.7|24
1640275820000|2021-12-23 16:10:20|206796.9|206646.9|206803.6|206653.6|206803.6|206653.6|206796.9|206646.9|28
1640275830000|2021-12-23 16:10:30|206802.6|206652.6|206799.2|206649.2|206802.6|206652.6|206796.9|206646.9|16
1640275840000|2021-12-23 16:10:40|206799.7|206649.7|206818.4|206668.4|206822.2|206672.2|206799.7|206649.7|26
1640275850000|2021-12-23 16:10:50|206818.8|206668.8|206814.2|206664.2|206818.8|206668.8|206810.8|206660.8|28
1640275860000|2021-12-23 16:11:00|206814.1|206664.1|206816|206666|206821.8|206671.8|206814.1|206664.1|30
1640275870000|2021-12-23 16:11:10|206816.2|206666.2|206816.1|206666.1|206819.9|206669.9|206815.8|206665.8|16
1640275880000|2021-12-23 16:11:20|206816.2|206666.2|206795.9|206645.9|206816.5|206666.5|206792|206642|25
1640275890000|2021-12-23 16:11:30|206798.3|206648.3|206802.6|206652.6|206802.7|206652.7|206797.3|206647.3|26
1640275900000|2021-12-23 16:11:40|206803|206653|206802.1|206652.1|206805.7|206655.7|206802.1|206652.1|22
1640275910000|2021-12-23 16:11:50|206803.4|206653.4|206808.6|206658.6|206808.6|206658.6|206801.3|206651.3|33
1640275920000|2021-12-23 16:12:00|206812.5|206662.5|206820.2|206670.2|206826|206676|206809.2|206659.2|36
1640275930000|2021-12-23 16:12:10|206819.2|206669.2|206820.5|206670.5|206841.5|206691.5|206817.1|206667.1|32
1640275940000|2021-12-23 16:12:20|206821|206671|206818.1|206668.1|206825.6|206675.6|206815.2|206665.2|26
1640275950000|2021-12-23 16:12:30|206818.4|206668.4|206825.5|206675.5|206827.5|206677.5|206816.5|206666.5|32
1640275960000|2021-12-23 16:12:40|206826.7|206676.7|206797.6|206647.6|206826.7|206676.7|206776.9|206626.9|24
1640275970000|2021-12-23 16:12:50|206793.1|206643.1|206770.3|206620.3|206794.6|206644.6|206770.3|206620.3|36
1640275980000|2021-12-23 16:13:00|206776.9|206626.9|206795.9|206645.9|206800.2|206650.2|206776.9|206626.9|32
1640275990000|2021-12-23 16:13:10|206796.2|206646.2|206806|206656|206807.9|206657.9|206792.8|206642.8|36
1640276000000|2021-12-23 16:13:20|206806.2|206656.2|206802.8|206652.8|206806.6|206656.6|206800.4|206650.4|28
1640276010000|2021-12-23 16:13:30|206803|206653|206799.9|206649.9|206805.4|206655.4|206797.4|206647.4|24
1640276020000|2021-12-23 16:13:40|206798|206648|206779.3|206629.3|206802.8|206652.8|206774.3|206624.3|29
1640276030000|2021-12-23 16:13:50|206776.6|206626.6|206782.2|206632.2|206784.7|206634.7|206773.1|206623.1|36
1640276040000|2021-12-23 16:14:00|206780.7|206630.7|206758.3|206608.3|206784.7|206634.7|206758|206608|34
1640276050000|2021-12-23 16:14:10|206758|206608|206759.2|206609.2|206761.3|206611.3|206757|206607|30
1640276060000|2021-12-23 16:14:20|206758.9|206608.9|206773.9|206623.9|206774.1|206624.1|206758.9|206608.9|33
1640276070000|2021-12-23 16:14:30|206774.6|206624.6|206774.9|206624.9|206776.6|206626.6|206772.7|206622.7|22
1640276080000|2021-12-23 16:14:40|206775.3|206625.3|206765.3|206615.3|206775.9|206625.9|206761.9|206611.9|25
1640276090000|2021-12-23 16:14:50|206764|206614|206768.2|206618.2|206769|206619|206763.5|206613.5|22
1640276100000|2021-12-23 16:15:00|206768.8|206618.8|206761.9|206611.9|206769.3|206619.3|206761.1|206611.1|27
1640276110000|2021-12-23 16:15:10|206761.7|206611.7|206768.8|206618.8|206769.1|206619.1|206760.8|206610.8|16
1640276120000|2021-12-23 16:15:20|206768.7|206618.7|206769.8|206619.8|206769.9|206619.9|206767|206617|15
1640276130000|2021-12-23 16:15:30|206771.4|206621.4|206764.3|206614.3|206771.4|206621.4|206759.5|206609.5|22
1640276140000|2021-12-23 16:15:40|206763.9|206613.9|206762.7|206612.7|206766.4|206616.4|206761|206611|27
1640276150000|2021-12-23 16:15:50|206762.5|206612.5|206765.4|206615.4|206766.1|206616.1|206762.2|206612.2|17
1640276160000|2021-12-23 16:16:00|206765.3|206615.3|206764.9|206614.9|206765.6|206615.6|206761.8|206611.8|20
1640276170000|2021-12-23 16:16:10|206765.1|206615.1|206692.8|206542.8|206766|206616|206690.2|206540.2|34
1640276180000|2021-12-23 16:16:20|206693.5|206543.5|206683|206533|206693.5|206543.5|206681.5|206531.5|26
1640276190000|2021-12-23 16:16:30|206683.4|206533.4|206687.2|206537.2|206687.5|206537.5|206682.2|206532.2|21
1640276200000|2021-12-23 16:16:40|206687.4|206537.4|206689.7|206539.7|206689.7|206539.7|206683.9|206533.9|15
1640276210000|2021-12-23 16:16:50|206689.8|206539.8|206753.5|206603.5|206754.5|206604.5|206686.3|206536.3|31
1640276220000|2021-12-23 16:17:00|206754.4|206604.4|206719.8|206569.8|206755.3|206605.3|206712.5|206562.5|35
1640276230000|2021-12-23 16:17:10|206719.5|206569.5|206719.9|206569.9|206725.3|206575.3|206719.5|206569.5|27
1640276240000|2021-12-23 16:17:20|206724.2|206574.2|206725.1|206575.1|206734.1|206584.1|206721.4|206571.4|35
1640276250000|2021-12-23 16:17:30|206725.2|206575.2|206717.1|206567.1|206727.7|206577.7|206715.7|206565.7|34
1640276260000|2021-12-23 16:17:40|206718|206568|206718.7|206568.7|206718.7|206568.7|206717.2|206567.2|19
1640276270000|2021-12-23 16:17:50|206721|206571|206722.4|206572.4|206723|206573|206718.7|206568.7|30
1640276280000|2021-12-23 16:18:00|206722.3|206572.3|206719|206569|206722.3|206572.3|206714.5|206564.5|32
1640276290000|2021-12-23 16:18:10|206717.9|206567.9|206724.3|206574.3|206724.4|206574.4|206717.9|206567.9|26
1640276300000|2021-12-23 16:18:20|206723.5|206573.5|206725.6|206575.6|206725.6|206575.6|206723.5|206573.5|31
1640276310000|2021-12-23 16:18:30|206725.3|206575.3|206725.7|206575.7|206728.2|206578.2|206725.3|206575.3|23
1640276320000|2021-12-23 16:18:40|206726|206576|206727|206577|206727.8|206577.8|206725.9|206575.9|28
1640276330000|2021-12-23 16:18:50|206727.1|206577.1|206728.2|206578.2|206729.4|206579.4|206727.1|206577.1|19
1640276340000|2021-12-23 16:19:00|206728.1|206578.1|206729|206579|206729|206579|206727.4|206577.4|29
1640276350000|2021-12-23 16:19:10|206728.8|206578.8|206728.9|206578.9|206729.7|206579.7|206726.1|206576.1|21
1640276360000|2021-12-23 16:19:20|206728.4|206578.4|206726|206576|206728.4|206578.4|206725.7|206575.7|23
1640276370000|2021-12-23 16:19:30|206725.2|206575.2|206721.1|206571.1|206727|206577|206720.4|206570.4|16
1640276380000|2021-12-23 16:19:40|206721.3|206571.3|206730|206580|206731.1|206581.1|206720.2|206570.2|17
1640276390000|2021-12-23 16:19:50|206730.3|206580.3|206723.1|206573.1|206730.3|206580.3|206721|206571|15
1640276400000|2021-12-23 16:20:00|206722.9|206572.9|206717.7|206567.7|206723.7|206573.7|206715.6|206565.6|29
1640276410000|2021-12-23 16:20:10|206718|206568|206718.3|206568.3|206720.4|206570.4|206717.5|206567.5|24
1640276420000|2021-12-23 16:20:20|206716.5|206566.5|206718.3|206568.3|206720.8|206570.8|206716.1|206566.1|19
1640276430000|2021-12-23 16:20:30|206718.7|206568.7|206719.8|206569.8|206720.9|206570.9|206718.2|206568.2|29
1640276440000|2021-12-23 16:20:40|206720.4|206570.4|206690.3|206540.3|206720.4|206585.1|206635.1|206536.6|28
1640276450000|2021-12-23 16:20:50|206691.3|206541.3|206691.7|206541.7|206692.9|206542.9|206689.5|206539.5|16
1640276460000|2021-12-23 16:21:00|206688.5|206538.5|206690.3|206540.3|206691.3|206541.3|206688.5|206538.5|23
1640276470000|2021-12-23 16:21:10|206689.9|206539.9|206689|206539|206690.8|206540.8|206677.6|206527.6|25
1640276480000|2021-12-23 16:21:20|206688.3|206538.3|206677.9|206527.9|206689.1|206539.1|206677.9|206527.9|23
1640276490000|2021-12-23 16:21:30|206676.7|206526.7|206685.6|206535.6|206686.9|206536.9|206676.7|206526.7|28
1640276500000|2021-12-23 16:21:40|206686.6|206536.6|206682.6|206532.6|206688.6|206538.6|206681.1|206531.1|28
1640276510000|2021-12-23 16:21:50|206682.2|206532.2|206657.1|206507.1|206684|206534|206656.2|206506.2|31
1640276520000|2021-12-23 16:22:00|206657.7|206507.7|206656.3|206506.3|206658.3|206508.3|206655.7|206505.7|24
1640276530000|2021-12-23 16:22:10|206656.1|206506.1|206652.2|206502.2|206656.1|206506.1|206649.1|206499.1|34
1640276540000|2021-12-23 16:22:20|206652.5|206502.5|206654.7|206504.7|206656.1|206506.1|206651.7|206501.7|35
1640276550000|2021-12-23 16:22:30|206658|206508|206653.3|206503.3|206658|206508|206653.2|206503.2|18
1640276560000|2021-12-23 16:22:40|206653.6|206503.6|206651.9|206501.9|206655.8|206505.8|206650.6|206500.6|23
1640276570000|2021-12-23 16:22:50|206652|206502|206652.1|206502.1|206653.9|206503.9|206649.1|206499.1|18
1640276580000|2021-12-23 16:23:00|206650.3|206500.3|206649.8|206499.8|206653.5|206503.5|206646.3|206496.3|27
1640276590000|2021-12-23 16:23:10|206650.1|206500.1|206650.9|206500.9|206650.9|206500.9|206649.2|206499.2|11
1640276600000|2021-12-23 16:23:20|206650.7|206500.7|206653.8|206503.8|206653.8|206503.8|206648.2|206498.2|15
1640276610000|2021-12-23 16:23:30|206650.1|206500.1|206653|206503|206653.2|206503.2|206648.1|206498.1|29
1640276620000|2021-12-23 16:23:40|206653.3|206503.3|206657.6|206507.6|206658.4|206508.4|206646.4|206496.4|33
1640276630000|2021-12-23 16:23:50|206659.3|206509.3|206653.8|206503.8|206662.7|206512.7|206653.8|206503.8|27
1640276640000|2021-12-23 16:24:00|206654.5|206504.5|206651.1|206501.1|206655.1|206505.1|206649.5|206499.5|26
1640276650000|2021-12-23 16:24:10|206650.7|206500.7|206650.7|206500.7|206654|206504|206649.6|206499.6|18
1640276660000|2021-12-23 16:24:20|206649.1|206499.1|206646.8|206496.8|206652.9|206502.9|206646.8|206496.8|26
1640276670000|2021-12-23 16:24:30|206648|206498|206648.2|206498.2|206650.7|206500.7|206646|206496|21
1640276680000|2021-12-23 16:24:40|206649|206499|206646.1|206496.1|206649|206499|206644.7|206494.7|24
1640276690000|2021-12-23 16:24:50|206650.1|206500.1|206645.9|206495.9|206650.1|206500.1|206645.9|206495.9|22
1640276700000|2021-12-23 16:25:00|206645.7|206495.7|206643.8|206493.8|206646.5|206496.5|206643.8|206493.8|20
1640276710000|2021-12-23 16:25:10|206645|206495|206600.8|206450.8|206645|206499.6|206549.6|206446.5|35
1640276720000|2021-12-23 16:25:20|206599.7|206449.7|206600.6|206450.6|206602.1|206452.1|206598.3|206448.3|23
1640276730000|2021-12-23 16:25:30|206600.5|206450.5|206598.6|206448.6|206601|206451|206596.4|206446.4|24
1640276740000|2021-12-23 16:25:40|206598.8|206448.8|206616.6|206466.6|206616.6|206466.6|206597.7|206447.7|32
1640276750000|2021-12-23 16:25:50|206615.4|206465.4|206607.7|206457.7|206616.2|206466.2|206604.7|206454.7|29
1640276760000|2021-12-23 16:26:00|206608.4|206458.4|206602.9|206452.9|206612.5|206462.5|206602.9|206452.9|26
1640276770000|2021-12-23 16:26:10|206604.1|206454.1|206592.9|206442.9|206604.1|206454.1|206592.1|206442.1|27
1640276780000|2021-12-23 16:26:20|206593.8|206443.8|206597.8|206447.8|206604.4|206502.9|206552.9|206443|26
1640276790000|2021-12-23 16:26:30|206599|206449|206598.5|206448.5|206601.8|206451.8|206597.1|206447.1|29
1640276800000|2021-12-23 16:26:40|206599.5|206449.5|206601.2|206451.2|206604.7|206454.7|206599.3|206449.3|20
1640276810000|2021-12-23 16:26:50|206602.6|206452.6|206601.5|206451.5|206608.2|206458.2|206596.1|206446.1|19
1640276820000|2021-12-23 16:27:00|206602.4|206452.4|206603.6|206453.6|206606.3|206456.3|206595.8|206445.8|36
1640276830000|2021-12-23 16:27:10|206603.5|206453.5|206619.1|206469.1|206634.2|206484.2|206601.9|206451.9|37
1640276840000|2021-12-23 16:27:20|206619.2|206469.2|206620.2|206470.2|206624.9|206474.9|206611.5|206461.5|37
1640276850000|2021-12-23 16:27:30|206619.9|206469.9|206619.8|206469.8|206622|206472|206617|206467|34
1640276860000|2021-12-23 16:27:40|206622.1|206472.1|206648.2|206498.2|206650.2|206500.2|206619.2|206469.2|36
1640276870000|2021-12-23 16:27:50|206646.2|206496.2|206642.1|206492.1|206647.7|206497.7|206639.7|206489.7|32
1640276880000|2021-12-23 16:28:00|206643|206493|206643.7|206493.7|206644|206494|206638.6|206488.6|27
1640276890000|2021-12-23 16:28:10|206642.8|206492.8|206643.8|206493.8|206646.3|206547.4|206593.3|206491.7|24
1640276900000|2021-12-23 16:28:20|206645.5|206495.5|206646|206496|206648.3|206498.3|206637.1|206487.1|33
1640276910000|2021-12-23 16:28:30|206642.8|206492.8|206643.1|206493.1|206651.2|206501.2|206637.5|206487.5|34
1640276920000|2021-12-23 16:28:40|206642.9|206492.9|206609.1|206459.1|206643.4|206493.4|206600.2|206450.2|38
1640276930000|2021-12-23 16:28:50|206610.4|206460.4|206609.7|206459.7|206612.1|206462.1|206606.6|206456.6|35
1640276940000|2021-12-23 16:29:00|206609.2|206459.2|206615.7|206465.7|206618|206468|206608.8|206458.8|35
1640276950000|2021-12-23 16:29:10|206609|206459|206638|206488|206639.8|206489.8|206609|206459|30
1640276960000|2021-12-23 16:29:20|206637.1|206487.1|206638.6|206488.6|206640|206490|206635|206485|33
1640276970000|2021-12-23 16:29:30|206638.9|206488.9|206639.5|206489.5|206648.8|206498.8|206637.2|206487.2|32
1640276980000|2021-12-23 16:29:40|206640.5|206490.5|206641.5|206491.5|206650.8|206500.8|206640|206490|33
1640276990000|2021-12-23 16:29:50|206642.1|206492.1|206638.8|206488.8|206642.6|206492.6|206629.4|206479.4|31
1640277000000|2021-12-23 16:30:00|206638.1|206488.1|206639|206489|206642|206492|206634.8|206484.8|32
1640277010000|2021-12-23 16:30:10|206639.6|206489.6|206638.7|206488.7|206640|206490|206634.1|206484.1|34
1640277020000|2021-12-23 16:30:20|206638.4|206488.4|206641.9|206491.9|206643.2|206493.2|206638.3|206488.3|26
1640277030000|2021-12-23 16:30:30|206639.2|206489.2|206635.6|206485.6|206642.2|206492.2|206635.4|206485.4|27
1640277040000|2021-12-23 16:30:40|206639.1|206489.1|206638.7|206488.7|206640.4|206490.4|206636.3|206486.3|30
1640277050000|2021-12-23 16:30:50|206637.1|206487.1|206626.3|206476.3|206645.1|206495.1|206623.4|206473.4|31
1640277060000|2021-12-23 16:31:00|206625.2|206475.2|206622.5|206472.5|206626.1|206476.1|206616.9|206466.9|38
1640277070000|2021-12-23 16:31:10|206622.7|206472.7|206626.9|206476.9|206628.2|206478.2|206616.3|206466.3|29
1640277080000|2021-12-23 16:31:20|206626.6|206476.6|206615.6|206465.6|206628.9|206478.9|206612.8|206462.8|27
1640277090000|2021-12-23 16:31:30|206617.6|206467.6|206615.6|206465.6|206618.9|206468.9|206613.9|206463.9|21
1640277100000|2021-12-23 16:31:40|206615.8|206465.8|206636.2|206486.2|206637.9|206487.9|206611.8|206461.8|21
1640277110000|2021-12-23 16:31:50|206634.2|206484.2|206638.3|206488.3|206646.3|206496.3|206634.2|206484.2|40
1640277120000|2021-12-23 16:32:00|206642|206492|206640.4|206490.4|206644.6|206494.6|206635.6|206485.6|32
1640277130000|2021-12-23 16:32:10|206640.3|206490.3|206633|206483|206640.3|206490.3|206632.2|206482.2|33
1640277140000|2021-12-23 16:32:20|206633.5|206483.5|206638.9|206488.9|206640.9|206490.9|206633.2|206483.2|31
1640277150000|2021-12-23 16:32:30|206639.2|206489.2|206635.6|206485.6|206640.1|206490.1|206633.8|206483.8|31
1640277160000|2021-12-23 16:32:40|206635.7|206485.7|206637.9|206487.9|206640.3|206490.3|206633.1|206483.1|22
1640277170000|2021-12-23 16:32:50|206637.5|206487.5|206637|206487|206639.8|206489.8|206635.6|206485.6|20
1640277180000|2021-12-23 16:33:00|206636.8|206486.8|206627.3|206477.3|206636.8|206486.8|206625.4|206475.4|31
1640277190000|2021-12-23 16:33:10|206629.3|206479.3|206626.9|206476.9|206630.4|206480.4|206623.6|206473.6|24
1640277200000|2021-12-23 16:33:20|206638.8|206488.8|206629.1|206479.1|206638.8|206488.8|206623.1|206473.1|27
1640277210000|2021-12-23 16:33:30|206629.7|206479.7|206636.9|206486.9|206648.2|206539.8|206589.8|206478|27
1640277220000|2021-12-23 16:33:40|206636.6|206486.6|206637.6|206487.6|206638.2|206488.2|206632.5|206482.5|27
1640277230000|2021-12-23 16:33:50|206637|206487|206640.3|206490.3|206646.2|206496.2|206636.6|206486.6|33
1640277240000|2021-12-23 16:34:00|206634.7|206484.7|206615.1|206465.1|206634.7|206484.7|206612.3|206462.3|30
1640277250000|2021-12-23 16:34:10|206615|206465|206644.4|206494.4|206646.2|206496.2|206613.3|206463.3|33
1640277260000|2021-12-23 16:34:20|206644.5|206494.5|206620.2|206470.2|206645|206495|206620.1|206470.1|30
1640277270000|2021-12-23 16:34:30|206619.9|206469.9|206618.7|206468.7|206642.6|206536.5|206581.1|206467|34
1640277280000|2021-12-23 16:34:40|206620.8|206470.8|206602.5|206452.5|206620.8|206470.8|206601.1|206451.1|33
1640277290000|2021-12-23 16:34:50|206602.3|206452.3|206607.1|206457.1|206607.1|206457.1|206602.3|206452.3|28
1640277300000|2021-12-23 16:35:00|206607|206457|206605.5|206455.5|206610.8|206505.4|206545|206437|33
1640277310000|2021-12-23 16:35:10|206604.9|206454.9|206612.3|206462.3|206612.5|206507.8|206551.1|206454.9|31
1640277320000|2021-12-23 16:35:20|206612.2|206462.2|206555.8|206505.8|206613.5|206505.8|206555.8|206459|23
1640277330000|2021-12-23 16:35:30|206558|206508|206564.8|206514.8|206624.4|206514.8|206555.2|206447.6|35
1640277340000|2021-12-23 16:35:40|206563.1|206513.1|206618.5|206468.5|206618.9|206519|206563.1|206466.3|30
1640277350000|2021-12-23 16:35:50|206618.9|206468.9|206655|206505|206660.4|206546.9|206596.9|206468.4|33
1640277360000|2021-12-23 16:36:00|206657|206507|206602.6|206552.6|206658.8|206555.7|206602.6|206504|33
1640277370000|2021-12-23 16:36:10|206602.8|206552.8|206654.6|206504.6|206658.4|206556.1|206602.1|206503.6|25
1640277380000|2021-12-23 16:36:20|206654.7|206504.7|206651.9|206501.9|206656.9|206506.9|206649.1|206499.1|28
1640277390000|2021-12-23 16:36:30|206652.9|206502.9|206652.3|206502.3|206654.6|206504.6|206651|206501|28
1640277400000|2021-12-23 16:36:40|206651.3|206501.3|206649.5|206499.5|206655.2|206505.2|206648.6|206498.6|24
1640277410000|2021-12-23 16:36:50|206649.7|206499.7|206652.7|206502.7|206655.5|206505.5|206649|206499|29
1640277420000|2021-12-23 16:37:00|206652.8|206502.8|206652.2|206502.2|206652.8|206502.8|206650.9|206500.9|22
1640277430000|2021-12-23 16:37:10|206651|206501|206646.9|206496.9|206653.6|206503.6|206646.2|206496.2|29
1640277440000|2021-12-23 16:37:20|206649.1|206499.1|206649.6|206499.6|206650.4|206500.4|206647|206497|28
1640277450000|2021-12-23 16:37:30|206649.1|206499.1|206649.8|206499.8|206651.5|206501.5|206644.4|206494.4|32
1640277460000|2021-12-23 16:37:40|206652.7|206502.7|206651.7|206501.7|206653.9|206503.9|206648.2|206498.2|17
1640277470000|2021-12-23 16:37:50|206651.4|206501.4|206648.1|206498.1|206652.6|206502.6|206646.9|206496.9|25
1640277480000|2021-12-23 16:38:00|206649.7|206499.7|206647.4|206497.4|206654.4|206550.5|206599.8|206494.5|32
1640277490000|2021-12-23 16:38:10|206647.3|206497.3|206633.3|206483.3|206647.3|206497.3|206632.9|206482.9|33
1640277500000|2021-12-23 16:38:20|206634.2|206484.2|206629.8|206479.8|206636.8|206486.8|206627.5|206477.5|23
1640277510000|2021-12-23 16:38:30|206629.4|206479.4|206628.9|206478.9|206635.1|206533.1|206579.3|206477.5|29
1640277520000|2021-12-23 16:38:40|206634.5|206484.5|206629.1|206479.1|206634.5|206484.5|206624.8|206474.8|26
1640277530000|2021-12-23 16:38:50|206629.7|206479.7|206625.8|206475.8|206629.7|206479.7|206624.8|206474.8|28
1640277540000|2021-12-23 16:39:00|206625.6|206475.6|206601|206451|206629.8|206479.8|206601|206451|27
1640277550000|2021-12-23 16:39:10|206602.6|206452.6|206604.2|206454.2|206607.3|206457.3|206599.9|206449.9|28
1640277560000|2021-12-23 16:39:20|206603.3|206453.3|206605|206455|206607|206457|206602.2|206452.2|26
1640277570000|2021-12-23 16:39:30|206601.7|206451.7|206598.9|206448.9|206605.4|206455.4|206598.7|206448.7|31
1640277580000|2021-12-23 16:39:40|206598.7|206448.7|206607.5|206457.5|206607.5|206457.5|206598.7|206448.7|26
1640277590000|2021-12-23 16:39:50|206604.2|206454.2|206605.4|206455.4|206607.7|206457.7|206599.7|206449.7|24
1640277600000|2021-12-23 16:40:00|206606.5|206456.5|206602.4|206452.4|206608.1|206458.1|206602.4|206452.4|19
1640277610000|2021-12-23 16:40:10|206600.8|206450.8|206604|206454|206605.4|206455.4|206600.8|206450.8|13
1640277620000|2021-12-23 16:40:20|206603.7|206453.7|206601.3|206451.3|206604.9|206454.9|206601.3|206451.3|12
1640277630000|2021-12-23 16:40:30|206601.8|206451.8|206605.7|206455.7|206609.6|206459.6|206601.8|206451.8|13
1640277640000|2021-12-23 16:40:40|206606|206456|206602.9|206452.9|206607.9|206457.9|206601.2|206451.2|17
1640277650000|2021-12-23 16:40:50|206602.7|206452.7|206607.9|206457.9|206609.3|206459.3|206599.9|206449.9|16
1640277660000|2021-12-23 16:41:00|206608|206458|206600.4|206450.4|206608.9|206458.9|206600.4|206450.4|24
1640277670000|2021-12-23 16:41:10|206599.8|206449.8|206602.2|206452.2|206602.2|206452.2|206599.3|206449.3|19
1640277680000|2021-12-23 16:41:20|206602.3|206452.3|206547.2|206497.2|206602.3|206497.2|206545.7|206440.7|28
1640277690000|2021-12-23 16:41:30|206547.9|206497.9|206597.2|206447.2|206597.4|206498.4|206543.6|206445.9|24
1640277700000|2021-12-23 16:41:40|206597.3|206447.3|206624.1|206474.1|206624.1|206474.1|206597.3|206447.3|31
1640277710000|2021-12-23 16:41:50|206623.2|206473.2|206624.3|206474.3|206626.5|206476.5|206617.6|206467.6|27
1640277720000|2021-12-23 16:42:00|206624.1|206474.1|206620.2|206470.2|206624.1|206474.1|206620.1|206470.1|23
1640277730000|2021-12-23 16:42:10|206620.6|206470.6|206620.3|206470.3|206622.7|206472.7|206620.3|206470.3|13
1640277740000|2021-12-23 16:42:20|206620.6|206470.6|206619.8|206469.8|206625.8|206475.8|206619.8|206469.8|23
1640277750000|2021-12-23 16:42:30|206620|206470|206623.9|206473.9|206625|206475|206618.9|206468.9|21
1640277760000|2021-12-23 16:42:40|206624.2|206474.2|206625.9|206475.9|206626.2|206476.2|206622.6|206472.6|21
1640277770000|2021-12-23 16:42:50|206625.4|206475.4|206577.2|206527.2|206625.4|206531.9|206577.2|206472.2|25
1640277780000|2021-12-23 16:43:00|206576.9|206526.9|206578.4|206528.4|206579.9|206529.9|206576.3|206526.3|22
1640277790000|2021-12-23 16:43:10|206579.3|206529.3|206578.9|206528.9|206584|206534|206578.6|206528.6|25
1640277800000|2021-12-23 16:43:20|206578.3|206528.3|206691.6|206541.6|206694|206544|206576|206476.2|31
1640277810000|2021-12-23 16:43:30|206690.4|206540.4|206698.4|206548.4|206699.4|206594.5|206640.2|206540.4|28
1640277820000|2021-12-23 16:43:40|206699.1|206549.1|206700.7|206550.7|206701.8|206551.8|206699|206549|21
1640277830000|2021-12-23 16:43:50|206698|206548|206696.8|206546.8|206699.8|206549.8|206693.4|206543.4|22
1640277840000|2021-12-23 16:44:00|206695.6|206545.6|206647.7|206597.7|206703.3|206602.4|206644.7|206541.6|29
1640277850000|2021-12-23 16:44:10|206647.1|206597.1|206697.1|206547.1|206699.9|206598.2|206643.4|206542.8|26
1640277860000|2021-12-23 16:44:20|206694.4|206544.4|206691.6|206541.6|206700|206550|206680.7|206530.7|21
1640277870000|2021-12-23 16:44:30|206695.3|206545.3|206708.2|206558.2|206708.2|206613.9|206649.1|206538.6|25
1640277880000|2021-12-23 16:44:40|206708.3|206558.3|206665.8|206615.8|206717.8|206619.7|206661.4|206557.9|27
1640277890000|2021-12-23 16:44:50|206666.8|206616.8|206717.6|206567.6|206718.1|206617.7|206659.3|206561.2|23
1640277900000|2021-12-23 16:45:00|206718.4|206568.4|206712.6|206562.6|206719.6|206569.6|206711.1|206561.1|26
1640277910000|2021-12-23 16:45:10|206714.1|206564.1|206706.2|206556.2|206714.1|206564.1|206703.5|206553.5|27
1640277920000|2021-12-23 16:45:20|206706.1|206556.1|206705.3|206555.3|206706.5|206556.5|206704.8|206554.8|20
1640277930000|2021-12-23 16:45:30|206704.9|206554.9|206693.7|206543.7|206708.1|206558.1|206691.3|206541.3|20
1640277940000|2021-12-23 16:45:40|206695.5|206545.5|206699.5|206549.5|206707.6|206557.6|206693.4|206543.4|30
1640277950000|2021-12-23 16:45:50|206702.6|206552.6|206697|206547|206705.2|206555.2|206692|206542|35
1640277960000|2021-12-23 16:46:00|206697.1|206547.1|206696.9|206546.9|206704.3|206554.3|206689.7|206539.7|31
1640277970000|2021-12-23 16:46:10|206698.2|206548.2|206697.5|206547.5|206699.9|206549.9|206693.3|206543.3|23
1640277980000|2021-12-23 16:46:20|206697|206547|206688.7|206538.7|206697.3|206547.3|206688.7|206538.7|16
1640277990000|2021-12-23 16:46:30|206688.2|206538.2|206678.1|206528.1|206695.4|206545.4|206676.6|206526.6|32
1640278000000|2021-12-23 16:46:40|206677.7|206527.7|206683.9|206533.9|206688|206538|206677.7|206527.7|32
1640278010000|2021-12-23 16:46:50|206683.6|206533.6|206706.6|206556.6|206706.6|206556.6|206680.5|206530.5|35
1640278020000|2021-12-23 16:47:00|206705.7|206555.7|206707.9|206557.9|206708.1|206558.1|206701.9|206551.9|30
1640278030000|2021-12-23 16:47:10|206709.1|206559.1|206709.9|206559.9|206709.9|206559.9|206706|206556|25
1640278040000|2021-12-23 16:47:20|206709|206559|206706.5|206556.5|206710.9|206560.9|206704.5|206554.5|25
1640278050000|2021-12-23 16:47:30|206711|206561|206715.1|206565.1|206715.9|206565.9|206709.3|206559.3|25
1640278060000|2021-12-23 16:47:40|206714.8|206564.8|206714.9|206564.9|206716.8|206566.8|206712.5|206562.5|23
1640278070000|2021-12-23 16:47:50|206714.7|206564.7|206710.5|206560.5|206714.7|206564.7|206710.5|206560.5|16
1640278080000|2021-12-23 16:48:00|206711|206561|206705.4|206555.4|206711.8|206561.8|206704.2|206554.2|22
1640278090000|2021-12-23 16:48:10|206703|206553|206705.5|206555.5|206708.2|206558.2|206702.2|206552.2|28
1640278100000|2021-12-23 16:48:20|206705|206555|206683.8|206533.8|206705.4|206555.4|206679.9|206529.9|34
1640278110000|2021-12-23 16:48:30|206681.7|206531.7|206699|206549|206702.3|206552.3|206678.3|206528.3|36
1640278120000|2021-12-23 16:48:40|206700.5|206550.5|206704.5|206554.5|206704.5|206554.5|206700.5|206550.5|32
1640278130000|2021-12-23 16:48:50|206703.7|206553.7|206706.7|206556.7|206709.4|206559.4|206703.7|206553.7|26
1640278140000|2021-12-23 16:49:00|206707|206557|206702.9|206552.9|206707|206557|206702.9|206552.9|25
1640278150000|2021-12-23 16:49:10|206703.8|206553.8|206709.9|206559.9|206716.5|206566.5|206702.5|206552.5|25
1640278160000|2021-12-23 16:49:20|206712.9|206562.9|206716.5|206566.5|206721.9|206571.9|206711.7|206561.7|29
1640278170000|2021-12-23 16:49:30|206715.5|206565.5|206718.1|206568.1|206724.3|206574.3|206713.5|206563.5|35
1640278180000|2021-12-23 16:49:40|206717.6|206567.6|206716.1|206566.1|206717.6|206567.6|206711|206561|32
1640278190000|2021-12-23 16:49:50|206715.5|206565.5|206714.7|206564.7|206718|206568|206713.3|206563.3|35
1640278200000|2021-12-23 16:50:00|206715|206565|206720.2|206570.2|206721.1|206571.1|206715|206565|30
1640278210000|2021-12-23 16:50:10|206724.4|206574.4|206724.2|206574.2|206726.2|206576.2|206721.7|206571.7|29
1640278220000|2021-12-23 16:50:20|206727.1|206577.1|206724.1|206574.1|206727.1|206577.1|206720.9|206570.9|34
1640278230000|2021-12-23 16:50:30|206724|206574|206727.7|206577.7|206729.1|206579.1|206722.6|206572.6|30
1640278240000|2021-12-23 16:50:40|206728.4|206578.4|206692.8|206542.8|206729|206579|206692.8|206542.8|29
1640278250000|2021-12-23 16:50:50|206692.2|206542.2|206691.7|206541.7|206695.6|206545.6|206691.7|206541.7|25
1640278260000|2021-12-23 16:51:00|206692.8|206542.8|206695|206545|206700.3|206550.3|206691.6|206541.6|29
1640278270000|2021-12-23 16:51:10|206695.1|206545.1|206698.9|206548.9|206703.8|206553.8|206694.2|206544.2|38
1640278280000|2021-12-23 16:51:20|206699.6|206549.6|206701.4|206551.4|206702.7|206552.7|206698.9|206548.9|33
1640278290000|2021-12-23 16:51:30|206701.7|206551.7|206703.4|206553.4|206704.5|206554.5|206699.9|206549.9|29
1640278300000|2021-12-23 16:51:40|206703.3|206553.3|206699.6|206549.6|206706.4|206556.4|206698.1|206548.1|32
1640278310000|2021-12-23 16:51:50|206700.1|206550.1|206703.5|206553.5|206706.3|206556.3|206700.1|206550.1|22
1640278320000|2021-12-23 16:52:00|206705.3|206555.3|206707.9|206557.9|206708.3|206558.3|206704.1|206554.1|20
1640278330000|2021-12-23 16:52:10|206706.9|206556.9|206707.3|206557.3|206711.2|206561.2|206703.5|206553.5|31
1640278340000|2021-12-23 16:52:20|206705.5|206555.5|206717.2|206567.2|206717.7|206567.7|206705.5|206555.5|29
1640278350000|2021-12-23 16:52:30|206716.1|206566.1|206703.3|206553.3|206718.5|206568.5|206703.1|206553.1|24
1640278360000|2021-12-23 16:52:40|206702.3|206552.3|206709.8|206559.8|206711.4|206561.4|206697.2|206547.2|26
1640278370000|2021-12-23 16:52:50|206709.3|206559.3|206707.6|206557.6|206713|206563|206705.9|206555.9|34
1640278380000|2021-12-23 16:53:00|206706.6|206556.6|206708.5|206558.5|206710.4|206560.4|206704.5|206554.5|33
1640278390000|2021-12-23 16:53:10|206708.6|206558.6|206699.2|206549.2|206709.5|206559.5|206694.5|206544.5|33
1640278400000|2021-12-23 16:53:20|206702.4|206552.4|206701|206551|206703.1|206553.1|206699.4|206549.4|28
1640278410000|2021-12-23 16:53:30|206699.8|206549.8|206701|206551|206701.6|206551.6|206697.1|206547.1|29
1640278420000|2021-12-23 16:53:40|206700.9|206550.9|206697.2|206547.2|206702.1|206552.1|206697.2|206547.2|32
1640278430000|2021-12-23 16:53:50|206698.1|206548.1|206697.4|206547.4|206698.1|206548.1|206693|206543|28
1640278440000|2021-12-23 16:54:00|206696.4|206546.4|206658|206508|206696.4|206546.4|206640.1|206490.1|35
1640278450000|2021-12-23 16:54:10|206657.9|206507.9|206649|206499|206659.6|206509.6|206645|206495|31
1640278460000|2021-12-23 16:54:20|206650.1|206500.1|206655.7|206505.7|206658.5|206508.5|206647.6|206497.6|36
1640278470000|2021-12-23 16:54:30|206655.2|206505.2|206657.3|206507.3|206659.6|206509.6|206654.6|206504.6|31
1640278480000|2021-12-23 16:54:40|206658.5|206508.5|206620.5|206470.5|206658.8|206508.8|206620.2|206470.2|30
1640278490000|2021-12-23 16:54:50|206619.8|206469.8|206619.9|206469.9|206620.3|206470.3|206617.2|206467.2|21
1640278500000|2021-12-23 16:55:00|206618.7|206468.7|206612.2|206462.2|206619.7|206469.7|206609.6|206459.6|32
1640278510000|2021-12-23 16:55:10|206612.3|206462.3|206627.3|206477.3|206627.3|206477.3|206610.3|206460.3|24
1640278520000|2021-12-23 16:55:20|206631.2|206481.2|206629.3|206479.3|206632.1|206482.1|206626.5|206476.5|32
1640278530000|2021-12-23 16:55:30|206629.4|206479.4|206623.4|206473.4|206629.4|206479.4|206623.4|206473.4|30
1640278540000|2021-12-23 16:55:40|206633.3|206483.3|206628.2|206478.2|206633.3|206483.3|206623.4|206473.4|35
1640278550000|2021-12-23 16:55:50|206628.6|206478.6|206621.1|206471.1|206628.6|206478.6|206616.9|206466.9|36
1640278560000|2021-12-23 16:56:00|206621.4|206471.4|206613.2|206463.2|206622|206472|206613.2|206463.2|33
1640278570000|2021-12-23 16:56:10|206613.7|206463.7|206608.9|206458.9|206614|206464|206608|206458|29
1640278580000|2021-12-23 16:56:20|206609.8|206459.8|206606.7|206456.7|206613.2|206463.2|206606|206456|24
1640278590000|2021-12-23 16:56:30|206606.3|206456.3|206610.2|206460.2|206610.3|206460.3|206605.7|206455.7|21
1640278600000|2021-12-23 16:56:40|206610.1|206460.1|206590.3|206440.3|206611.8|206461.8|206588.2|206438.2|25
1640278610000|2021-12-23 16:56:50|206588.4|206438.4|206596.4|206446.4|206599.5|206449.5|206586.4|206436.4|21
1640278620000|2021-12-23 16:57:00|206600.7|206450.7|206615.2|206465.2|206621.6|206471.6|206597.8|206447.8|30
1640278630000|2021-12-23 16:57:10|206615.4|206465.4|206605.2|206455.2|206617.3|206467.3|206600.2|206450.2|31
1640278640000|2021-12-23 16:57:20|206602.4|206452.4|206600.8|206450.8|206605.1|206455.1|206597.6|206447.6|24
1640278650000|2021-12-23 16:57:30|206600.9|206450.9|206598.1|206448.1|206603.5|206453.5|206596.9|206446.9|23
1640278660000|2021-12-23 16:57:40|206597.8|206447.8|206600|206450|206601.8|206451.8|206597.8|206447.8|16
1640278670000|2021-12-23 16:57:50|206599.5|206449.5|206594.1|206444.1|206600|206450|206594.1|206444.1|20
1640278680000|2021-12-23 16:58:00|206595.1|206445.1|206599.1|206449.1|206599.3|206449.3|206591.6|206441.6|21
1640278690000|2021-12-23 16:58:10|206598.3|206448.3|206590|206440|206598.6|206448.6|206590|206440|23
1640278700000|2021-12-23 16:58:20|206592.3|206442.3|206588.1|206438.1|206592.3|206442.3|206584.7|206434.7|18
1640278710000|2021-12-23 16:58:30|206588.4|206438.4|206585.8|206435.8|206589.9|206439.9|206585.8|206435.8|19
1640278720000|2021-12-23 16:58:40|206587.5|206437.5|206531.4|206481.4|206587.5|206483.1|206527|206430.3|22
1640278730000|2021-12-23 16:58:50|206581.2|206431.2|206531.1|206481.1|206582.1|206484.9|206526.1|206429.9|22
1640278740000|2021-12-23 16:59:00|206578.2|206428.2|206527.8|206477.8|206579.9|206478.6|206523.8|206425|28
1640278750000|2021-12-23 16:59:10|206527.1|206477.1|206536|206486|206539.9|206489.9|206524|206474|25
1640278760000|2021-12-23 16:59:20|206532.6|206482.6|206513.5|206463.5|206532.6|206482.6|206510.1|206460.1|29
1640278770000|2021-12-23 16:59:30|206514|206464|206513.1|206463.1|206515.8|206465.8|206505|206455|19
1640278780000|2021-12-23 16:59:40|206513.7|206463.7|206518|206468|206518|206468|206509.2|206459.2|20
1640278790000|2021-12-23 16:59:50|206517.7|206467.7|206515.3|206465.3|206517.7|206467.7|206512.4|206462.4|10
1640278800000|2021-12-23 17:00:00|206515|206465|206583.4|206433.4|206585|206472.2|206515|206432.7|26
1640278810000|2021-12-23 17:00:10|206582.3|206432.3|206524.7|206474.7|206582.8|206475.4|206517.4|206418.3|28
1640278820000|2021-12-23 17:00:20|206525.4|206475.4|206585.6|206435.6|206585.6|206475.4|206493.7|206393.9|32
1640278830000|2021-12-23 17:00:30|206592.2|206442.2|206573.7|206423.7|206596.7|206446.7|206573.6|206423.6|29
1640278840000|2021-12-23 17:00:40|206572.7|206422.7|206572.6|206422.6|206575.1|206425.1|206572.6|206422.6|11
1640278850000|2021-12-23 17:00:50|206573.2|206423.2|206573.2|206423.2|206573.3|206423.3|206569.4|206419.4|13
1640278860000|2021-12-23 17:01:00|206572.9|206422.9|206574|206424|206574|206424|206571.5|206421.5|10
1640278870000|2021-12-23 17:01:10|206573|206423|206577.6|206427.6|206579.4|206429.4|206572.1|206422.1|13
1640278880000|2021-12-23 17:01:20|206577.7|206427.7|206578.6|206428.6|206578.6|206428.6|206575.8|206425.8|18
1640278890000|2021-12-23 17:01:30|206577.8|206427.8|206575.2|206425.2|206578|206428|206574.3|206424.3|13
1640278900000|2021-12-23 17:01:40|206575.4|206425.4|206574.2|206424.2|206575.4|206425.4|206571.9|206421.9|8
1640278910000|2021-12-23 17:01:50|206573.6|206423.6|206574.8|206424.8|206575.8|206425.8|206572.8|206422.8|7
1640278920000|2021-12-23 17:02:00|206574.7|206424.7|206578|206428|206578.3|206428.3|206574.7|206424.7|12
1640278930000|2021-12-23 17:02:10|206576|206426|206575.3|206425.3|206577.6|206427.6|206573.4|206423.4|10
1640278940000|2021-12-23 17:02:20|206576.6|206426.6|206536.5|206386.5|206576.9|206467.9|206512.9|206383.4|22
1640278950000|2021-12-23 17:02:30|206537.9|206387.9|206532.9|206382.9|206539.7|206389.7|206532.9|206382.9|35
1640278960000|2021-12-23 17:02:40|206533|206383|206549.5|206399.5|206551.2|206401.2|206528|206378|34
1640278970000|2021-12-23 17:02:50|206550.3|206400.3|206569|206419|206574.4|206424.4|206548.1|206398.1|26
1640278980000|2021-12-23 17:03:00|206568.8|206418.8|206562.5|206412.5|206572.4|206422.4|206559.6|206409.6|29
1640278990000|2021-12-23 17:03:10|206563.6|206413.6|206562.3|206412.3|206564.2|206414.2|206561|206411|23
1640279000000|2021-12-23 17:03:20|206561.9|206411.9|206560.3|206410.3|206564.2|206414.2|206560.3|206410.3|19
1640279010000|2021-12-23 17:03:30|206559.8|206409.8|206558.1|206408.1|206560.6|206410.6|206555.3|206405.3|25
1640279020000|2021-12-23 17:03:40|206558.5|206408.5|206552.3|206402.3|206558.5|206408.5|206552.3|206402.3|25
1640279030000|2021-12-23 17:03:50|206553.1|206403.1|206558.2|206408.2|206558.2|206408.2|206552.7|206402.7|17
1640279040000|2021-12-23 17:04:00|206558.5|206408.5|206557.5|206407.5|206560.1|206410.1|206557.3|206407.3|22
1640279050000|2021-12-23 17:04:10|206557.1|206407.1|206543.8|206393.8|206558.5|206408.5|206542.8|206392.8|16
1640279060000|2021-12-23 17:04:20|206544.7|206394.7|206541.9|206391.9|206548.7|206441.5|206490.9|206386.6|31
1640279070000|2021-12-23 17:04:30|206542.6|206392.6|206542.3|206392.3|206543.6|206393.6|206538|206388|26
1640279080000|2021-12-23 17:04:40|206542.9|206392.9|206543.8|206393.8|206544.1|206394.1|206539.3|206389.3|23
1640279090000|2021-12-23 17:04:50|206543.5|206393.5|206542|206392|206543.5|206393.5|206538.9|206388.9|21
1640279100000|2021-12-23 17:05:00|206541.8|206391.8|206540.9|206390.9|206547.8|206397.8|206534.6|206384.6|26
1640279110000|2021-12-23 17:05:10|206541.6|206391.6|206545.7|206395.7|206545.7|206395.7|206541.2|206391.2|16
1640279120000|2021-12-23 17:05:20|206547.4|206397.4|206545|206395|206549.3|206399.3|206538|206388|29
1640279130000|2021-12-23 17:05:30|206546|206396|206589.6|206439.6|206591.2|206441.2|206539.5|206389.5|30
1640279140000|2021-12-23 17:05:40|206585.1|206435.1|206587|206437|206587.7|206437.7|206583.5|206433.5|35
1640279150000|2021-12-23 17:05:50|206585.1|206435.1|206580.1|206430.1|206585.8|206435.8|206576.7|206426.7|31
1640279160000|2021-12-23 17:06:00|206579.8|206429.8|206574.7|206424.7|206579.8|206475.3|206525.3|206420.5|34
1640279170000|2021-12-23 17:06:10|206574.2|206424.2|206572.8|206422.8|206575.9|206425.9|206572.2|206422.2|23
1640279180000|2021-12-23 17:06:20|206573.9|206423.9|206576.7|206426.7|206576.7|206426.7|206571.2|206421.2|23
1640279190000|2021-12-23 17:06:30|206577.7|206427.7|206583|206433|206588|206438|206577.7|206427.7|26
1640279200000|2021-12-23 17:06:40|206582.7|206432.7|206518.6|206468.6|206583|206468.8|206518.6|206426.8|24
1640279210000|2021-12-23 17:06:50|206518.7|206468.7|206548.6|206398.6|206556|206468.7|206518.7|206396.3|25
1640279220000|2021-12-23 17:07:00|206547.8|206397.8|206549.6|206399.6|206550|206400|206545.5|206395.5|22
1640279230000|2021-12-23 17:07:10|206549.7|206399.7|206548.2|206398.2|206549.9|206399.9|206546.6|206396.6|15
1640279240000|2021-12-23 17:07:20|206547.8|206397.8|206546.4|206396.4|206547.8|206397.8|206541.6|206391.6|17
1640279250000|2021-12-23 17:07:30|206546.5|206396.5|206490.5|206440.5|206548|206442.9|206490.5|206394.7|21
1640279260000|2021-12-23 17:07:40|206490.7|206440.7|206548.2|206398.2|206549.9|206441.5|206490.7|206391.7|24
1640279270000|2021-12-23 17:07:50|206548.5|206398.5|206546.4|206396.4|206550.1|206400.1|206544.6|206394.6|25
1640279280000|2021-12-23 17:08:00|206546.1|206396.1|206539.4|206389.4|206547.5|206397.5|206535|206385|32
1640279290000|2021-12-23 17:08:10|206540.6|206390.6|206490.3|206440.3|206544.4|206443.1|206478|206381.9|34
1640279300000|2021-12-23 17:08:20|206489.2|206439.2|206486.6|206436.6|206490.4|206440.4|206485.9|206435.9|25
1640279310000|2021-12-23 17:08:30|206486.9|206436.9|206488.9|206438.9|206488.9|206438.9|206486.6|206436.6|29
1640279320000|2021-12-23 17:08:40|206488.7|206438.7|206505|206355|206521.7|206441.5|206483.8|206354.7|34
1640279330000|2021-12-23 17:08:50|206504.7|206354.7|206501.6|206351.6|206508.2|206358.2|206501.4|206351.4|30
1640279340000|2021-12-23 17:09:00|206502.1|206352.1|206504.8|206354.8|206505.1|206355.1|206500.3|206350.3|20
1640279350000|2021-12-23 17:09:10|206505.3|206355.3|206505.1|206355.1|206505.4|206355.4|206503|206353|22
1640279360000|2021-12-23 17:09:20|206505.2|206355.2|206490.3|206340.3|206505.2|206355.2|206490.3|206340.3|22
1640279370000|2021-12-23 17:09:30|206483.8|206333.8|206462.3|206312.3|206483.8|206333.8|206452.4|206302.4|37
1640279380000|2021-12-23 17:09:40|206461.1|206311.1|206462.3|206312.3|206466|206316|206460.7|206310.7|31
1640279390000|2021-12-23 17:09:50|206462.2|206312.2|206479.2|206329.2|206488.2|206338.2|206462.2|206312.2|32
1640279400000|2021-12-23 17:10:00|206478.3|206328.3|206474.3|206324.3|206478.3|206328.3|206468.8|206318.8|34
1640279410000|2021-12-23 17:10:10|206474.2|206324.2|206469.9|206319.9|206474.7|206324.7|206469.9|206319.9|27
1640279420000|2021-12-23 17:10:20|206470.4|206320.4|206466.4|206316.4|206477.1|206327.1|206466.4|206316.4|31
1640279430000|2021-12-23 17:10:30|206465.1|206315.1|206458.7|206308.7|206465.1|206315.1|206450.1|206300.1|32
1640279440000|2021-12-23 17:10:40|206460.1|206310.1|206454.2|206304.2|206460.1|206310.1|206452.1|206302.1|22
1640279450000|2021-12-23 17:10:50|206453|206303|206452.9|206302.9|206454.6|206304.6|206452.3|206302.3|14
1640279460000|2021-12-23 17:11:00|206453.3|206303.3|206472.7|206322.7|206484.6|206334.6|206453.3|206303.3|28
1640279470000|2021-12-23 17:11:10|206471.5|206321.5|206474|206324|206474.8|206324.8|206470.2|206320.2|37
1640279480000|2021-12-23 17:11:20|206472.7|206322.7|206469.5|206319.5|206473.8|206323.8|206469.5|206319.5|27
1640279490000|2021-12-23 17:11:30|206468.3|206318.3|206471.9|206321.9|206476.7|206326.7|206468.3|206318.3|32
1640279500000|2021-12-23 17:11:40|206472.4|206322.4|206472.2|206322.2|206474.8|206324.8|206471.3|206321.3|25
1640279510000|2021-12-23 17:11:50|206472.1|206322.1|206473.9|206323.9|206474.8|206324.8|206472.1|206322.1|13
1640279520000|2021-12-23 17:12:00|206474.3|206324.3|206474.6|206324.6|206474.8|206324.8|206471.8|206321.8|19
1640279530000|2021-12-23 17:12:10|206474.8|206324.8|206473.7|206323.7|206475.1|206325.1|206473|206323|17
1640279540000|2021-12-23 17:12:20|206473.8|206323.8|206475.2|206325.2|206477.6|206327.6|206473|206323|17
1640279550000|2021-12-23 17:12:30|206475.1|206325.1|206478.4|206328.4|206480.4|206330.4|206473.5|206323.5|25
1640279560000|2021-12-23 17:12:40|206479.6|206329.6|206472.7|206322.7|206479.6|206329.6|206472.2|206322.2|19
1640279570000|2021-12-23 17:12:50|206474.1|206324.1|206476.7|206326.7|206507.2|206357.2|206474.1|206324.1|33
1640279580000|2021-12-23 17:13:00|206483.3|206333.3|206476.1|206326.1|206485.2|206335.2|206475|206325|32
1640279590000|2021-12-23 17:13:10|206477.1|206327.1|206476.5|206326.5|206477.8|206327.8|206475|206325|25
1640279600000|2021-12-23 17:13:20|206477.9|206327.9|206477.8|206327.8|206479.4|206329.4|206475.5|206325.5|24
1640279610000|2021-12-23 17:13:30|206478.3|206328.3|206476.3|206326.3|206479.4|206329.4|206473.9|206323.9|17
1640279620000|2021-12-23 17:13:40|206476.9|206326.9|206478.7|206328.7|206479.4|206329.4|206474.2|206324.2|21
1640279630000|2021-12-23 17:13:50|206477.1|206327.1|206480.5|206330.5|206480.9|206330.9|206476.4|206326.4|17
1640279640000|2021-12-23 17:14:00|206479.7|206329.7|206476.9|206326.9|206480.8|206330.8|206476.5|206326.5|14
1640279650000|2021-12-23 17:14:10|206477|206327|206467.8|206317.8|206481.7|206331.7|206467.8|206317.8|23
1640279660000|2021-12-23 17:14:20|206466.9|206316.9|206466.7|206316.7|206467.7|206317.7|206463|206313|31
1640279670000|2021-12-23 17:14:30|206467.9|206317.9|206469.1|206319.1|206469.1|206319.1|206465.6|206315.6|27
1640279680000|2021-12-23 17:14:40|206468.5|206318.5|206457.7|206307.7|206468.5|206318.5|206457.7|206307.7|30
1640279690000|2021-12-23 17:14:50|206457.5|206307.5|206446.6|206296.6|206460.1|206310.1|206446.6|206296.6|26
1640279700000|2021-12-23 17:15:00|206446.7|206296.7|206437.2|206287.2|206446.7|206296.7|206427.3|206277.3|34
1640279710000|2021-12-23 17:15:10|206437.4|206287.4|206435.2|206285.2|206440.7|206290.7|206435.1|206285.1|22
1640279720000|2021-12-23 17:15:20|206435.5|206285.5|206442.8|206292.8|206447.4|206297.4|206434.3|206284.3|26
1640279730000|2021-12-23 17:15:30|206443.3|206293.3|206447.4|206297.4|206450.2|206300.2|206440.2|206290.2|25
1640279740000|2021-12-23 17:15:40|206443.3|206293.3|206446.2|206296.2|206450.8|206300.8|206443.3|206293.3|29
1640279750000|2021-12-23 17:15:50|206445.9|206295.9|206458.8|206308.8|206460.3|206310.3|206443|206293|30
1640279760000|2021-12-23 17:16:00|206459.2|206309.2|206458.8|206308.8|206462.3|206312.3|206456|206306|25
1640279770000|2021-12-23 17:16:10|206458.1|206308.1|206451.4|206301.4|206460.1|206310.1|206450.6|206300.6|21
1640279780000|2021-12-23 17:16:20|206452.1|206302.1|206455.4|206305.4|206455.7|206305.7|206450.9|206300.9|17
1640279790000|2021-12-23 17:16:30|206455.8|206305.8|206435.3|206285.3|206456.2|206306.2|206431.5|206281.5|28
1640279800000|2021-12-23 17:16:40|206435.8|206285.8|206432.9|206282.9|206438.3|206288.3|206431.5|206281.5|32
1640279810000|2021-12-23 17:16:50|206434.1|206284.1|206432.3|206282.3|206436.4|206286.4|206431.4|206281.4|36
1640279820000|2021-12-23 17:17:00|206431.9|206281.9|206434.8|206284.8|206435|206285|206431.9|206281.9|28
1640279830000|2021-12-23 17:17:10|206435.1|206285.1|206430.5|206280.5|206435.2|206285.2|206428|206278|30
1640279840000|2021-12-23 17:17:20|206430.4|206280.4|206405.9|206255.9|206432.7|206282.7|206405.4|206255.4|32
1640279850000|2021-12-23 17:17:30|206406.1|206256.1|206382.1|206232.1|206407.5|206257.5|206382.1|206232.1|32
1640279860000|2021-12-23 17:17:40|206379|206229|206398|206248|206402.9|206252.9|206379|206229|27
1640279870000|2021-12-23 17:17:50|206399|206249|206404.2|206254.2|206406.4|206256.4|206397.8|206247.8|20
1640279880000|2021-12-23 17:18:00|206402.5|206252.5|206400.4|206250.4|206405.6|206255.6|206400.4|206250.4|21
1640279890000|2021-12-23 17:18:10|206401.5|206251.5|206401.8|206251.8|206403.2|206253.2|206399.6|206249.6|19
1640279900000|2021-12-23 17:18:20|206400.8|206250.8|206382|206232|206402.7|206252.7|206382|206232|24
1640279910000|2021-12-23 17:18:30|206382.1|206232.1|206381.9|206231.9|206383|206233|206379.3|206229.3|24
1640279920000|2021-12-23 17:18:40|206382.1|206232.1|206387|206237|206387|206237|206381|206231|19
1640279930000|2021-12-23 17:18:50|206386.9|206236.9|206379.2|206229.2|206386.9|206236.9|206377.9|206227.9|29
1640279940000|2021-12-23 17:19:00|206378.4|206228.4|206387.2|206237.2|206387.3|206237.3|206378.4|206228.4|30
1640279950000|2021-12-23 17:19:10|206387.7|206237.7|206387.5|206237.5|206389.8|206239.8|206386.7|206236.7|21
1640279960000|2021-12-23 17:19:20|206386.9|206236.9|206390.2|206240.2|206390.8|206240.8|206386.9|206236.9|25
1640279970000|2021-12-23 17:19:30|206389.1|206239.1|206459.6|206309.6|206460.7|206310.7|206386.3|206236.3|33
1640279980000|2021-12-23 17:19:40|206458.9|206308.9|206446.7|206296.7|206460.4|206310.4|206443.7|206293.7|37
1640279990000|2021-12-23 17:19:50|206446.3|206296.3|206434.8|206284.8|206447.3|206297.3|206433.8|206283.8|31
1640280000000|2021-12-23 17:20:00|206434.6|206284.6|206436.2|206286.2|206437|206287|206426.5|206276.5|37
1640280010000|2021-12-23 17:20:10|206433.1|206283.1|206437.1|206287.1|206438.8|206288.8|206433.1|206283.1|26
1640280020000|2021-12-23 17:20:20|206438.7|206288.7|206434.9|206284.9|206438.7|206288.7|206433|206283|19
1640280030000|2021-12-23 17:20:30|206435.2|206285.2|206424|206274|206435.2|206285.2|206424|206274|32
1640280040000|2021-12-23 17:20:40|206424.8|206274.8|206428.7|206278.7|206428.9|206278.9|206421.3|206271.3|27
1640280050000|2021-12-23 17:20:50|206423.9|206273.9|206422.2|206272.2|206425.1|206275.1|206422.1|206272.1|24
1640280060000|2021-12-23 17:21:00|206431.4|206281.4|206432.4|206282.4|206434.2|206284.2|206426.7|206276.7|25
1640280070000|2021-12-23 17:21:10|206431.6|206281.6|206433.7|206283.7|206435.7|206285.7|206431.6|206281.6|19
1640280080000|2021-12-23 17:21:20|206432.7|206282.7|206437.1|206287.1|206439.9|206289.9|206432.7|206282.7|20
1640280090000|2021-12-23 17:21:30|206437.8|206287.8|206435.9|206285.9|206438.9|206288.9|206431.1|206281.1|27
1640280100000|2021-12-23 17:21:40|206434|206284|206438|206288|206439.5|206289.5|206434|206284|25
1640280110000|2021-12-23 17:21:50|206438.1|206288.1|206438.7|206288.7|206440.6|206290.6|206433|206283|22
1640280120000|2021-12-23 17:22:00|206439.8|206289.8|206440.2|206290.2|206441.7|206291.7|206435.3|206285.3|26
1640280130000|2021-12-23 17:22:10|206440.8|206290.8|206440.8|206290.8|206442.2|206292.2|206440.3|206290.3|17
1640280140000|2021-12-23 17:22:20|206441.3|206291.3|206470|206320|206473.2|206323.2|206440.9|206290.9|25
1640280150000|2021-12-23 17:22:30|206468.3|206318.3|206460.2|206310.2|206468.3|206318.3|206455.6|206305.6|27
1640280160000|2021-12-23 17:22:40|206456.3|206306.3|206444|206294|206460.9|206310.9|206442.4|206292.4|31
1640280170000|2021-12-23 17:22:50|206446.7|206296.7|206447.9|206297.9|206453.7|206303.7|206446.7|206296.7|21
1640280180000|2021-12-23 17:23:00|206447.7|206297.7|206445.1|206295.1|206447.7|206297.7|206442.6|206292.6|17
1640280190000|2021-12-23 17:23:10|206444.3|206294.3|206407.7|206257.7|206444.9|206294.9|206406.2|206256.2|31
1640280200000|2021-12-23 17:23:20|206408.1|206258.1|206406.4|206256.4|206413|206263|206405.4|206255.4|32
1640280210000|2021-12-23 17:23:30|206406.1|206256.1|206393.9|206243.9|206406.9|206256.9|206389.8|206239.8|32
1640280220000|2021-12-23 17:23:40|206392|206242|206381.3|206231.3|206392|206242|206377.9|206227.9|27
1640280230000|2021-12-23 17:23:50|206384.3|206234.3|206388.2|206238.2|206388.2|206238.2|206381.5|206231.5|23
1640280240000|2021-12-23 17:24:00|206388.1|206238.1|206462.9|206312.9|206467.3|206317.3|206387.9|206237.9|33
1640280250000|2021-12-23 17:24:10|206463.8|206313.8|206429.5|206279.5|206466|206316|206415.4|206265.4|38
1640280260000|2021-12-23 17:24:20|206436.5|206286.5|206431.7|206281.7|206442.3|206292.3|206425|206275|33
1640280270000|2021-12-23 17:24:30|206435.7|206285.7|206430.7|206280.7|206437.6|206287.6|206430.2|206280.2|30
1640280280000|2021-12-23 17:24:40|206431.6|206281.6|206437.2|206287.2|206437.7|206287.7|206430.9|206280.9|27
1640280290000|2021-12-23 17:24:50|206439.2|206289.2|206437.4|206287.4|206442.1|206292.1|206434.4|206284.4|33
1640280300000|2021-12-23 17:25:00|206444.4|206294.4|206459.5|206309.5|206476.9|206357.8|206407.8|206291.9|32
1640280310000|2021-12-23 17:25:10|206460.2|206310.2|206429.3|206279.3|206460.2|206310.2|206419.1|206269.1|38
1640280320000|2021-12-23 17:25:20|206429.2|206279.2|206415.5|206265.5|206433.1|206283.1|206413.8|206263.8|29
1640280330000|2021-12-23 17:25:30|206415.7|206265.7|206374|206324|206428.3|206324|206374|206255.5|29
1640280340000|2021-12-23 17:25:40|206374.1|206324.1|206420.2|206270.2|206428|206324.1|206374.1|206268.2|36
1640280350000|2021-12-23 17:25:50|206424.5|206274.5|206426.8|206276.8|206427.2|206277.2|206422.8|206272.8|26
1640280360000|2021-12-23 17:26:00|206422.8|206272.8|206425.2|206275.2|206425.2|206275.2|206414.4|206264.4|31
1640280370000|2021-12-23 17:26:10|206424.2|206274.2|206422.8|206272.8|206424.7|206274.7|206420.2|206270.2|33
1640280380000|2021-12-23 17:26:20|206424.5|206274.5|206419.5|206269.5|206424.5|206274.5|206418.7|206268.7|30
1640280390000|2021-12-23 17:26:30|206420.8|206270.8|206419.6|206269.6|206424.9|206274.9|206416.3|206266.3|30
1640280400000|2021-12-23 17:26:40|206419|206269|206415.9|206265.9|206422.4|206272.4|206415.2|206265.2|34
1640280410000|2021-12-23 17:26:50|206416.2|206266.2|206421.6|206271.6|206422.2|206272.2|206413.9|206263.9|30
1640280420000|2021-12-23 17:27:00|206421.1|206271.1|206422.9|206272.9|206426.6|206276.6|206420.2|206270.2|31
1640280430000|2021-12-23 17:27:10|206423.1|206273.1|206368.4|206218.4|206424.1|206274.1|206367.8|206217.8|26
1640280440000|2021-12-23 17:27:20|206368.6|206218.6|206385.8|206235.8|206394.3|206244.3|206367|206217|25
1640280450000|2021-12-23 17:27:30|206385.4|206235.4|206378.6|206228.6|206387.2|206237.2|206378.6|206228.6|24
1640280460000|2021-12-23 17:27:40|206379.9|206229.9|206370.8|206220.8|206379.9|206229.9|206367.5|206217.5|20
1640280470000|2021-12-23 17:27:50|206374.8|206224.8|206376.2|206226.2|206376.5|206226.5|206373.4|206223.4|24
1640280480000|2021-12-23 17:28:00|206375.2|206225.2|206366.2|206216.2|206384.9|206234.9|206363.6|206213.6|24
1640280490000|2021-12-23 17:28:10|206363.7|206213.7|206351.2|206201.2|206363.7|206213.7|206350.2|206200.2|27
1640280500000|2021-12-23 17:28:20|206351|206201|206352.8|206202.8|206352.9|206202.9|206350.8|206200.8|14
1640280510000|2021-12-23 17:28:30|206352.5|206202.5|206373.6|206223.6|206379.2|206229.2|206352.5|206202.5|16
1640280520000|2021-12-23 17:28:40|206373.7|206223.7|206427.8|206277.8|206434.5|206284.5|206373.7|206223.7|38
1640280530000|2021-12-23 17:28:50|206426.1|206276.1|206421.6|206271.6|206429.3|206279.3|206418.7|206268.7|32
1640280540000|2021-12-23 17:29:00|206424.2|206274.2|206417.4|206267.4|206424.9|206274.9|206417.2|206267.2|26
1640280550000|2021-12-23 17:29:10|206418.4|206268.4|206417.4|206267.4|206419|206269|206416.2|206266.2|27
1640280560000|2021-12-23 17:29:20|206416.5|206266.5|206419|206269|206421|206271|206416.3|206266.3|25
1640280570000|2021-12-23 17:29:30|206419.3|206269.3|206415.8|206265.8|206419.6|206269.6|206413.5|206263.5|33
1640280580000|2021-12-23 17:29:40|206416|206266|206422.2|206272.2|206422.6|206272.6|206414.5|206264.5|29
1640280590000|2021-12-23 17:29:50|206421|206271|206422.1|206272.1|206423.3|206273.3|206418.2|206268.2|29
1640280600000|2021-12-23 17:30:00|206422|206272|206423.3|206273.3|206424.8|206274.8|206419.9|206269.9|33
1640280610000|2021-12-23 17:30:10|206423.9|206273.9|206422.2|206272.2|206425.2|206275.2|206420.4|206270.4|21
1640280620000|2021-12-23 17:30:20|206423.8|206273.8|206420.4|206270.4|206424.4|206274.4|206420.4|206270.4|13
1640280630000|2021-12-23 17:30:30|206420.2|206270.2|206423.9|206273.9|206427.3|206277.3|206420.1|206270.1|9
1640280640000|2021-12-23 17:30:40|206423.7|206273.7|206427.1|206277.1|206428.2|206278.2|206420.3|206270.3|17
1640280650000|2021-12-23 17:30:50|206427.2|206277.2|206425.5|206275.5|206430.5|206280.5|206425.5|206275.5|26
1640280660000|2021-12-23 17:31:00|206424.3|206274.3|206422.7|206272.7|206424.3|206274.3|206419.2|206269.2|24
1640280670000|2021-12-23 17:31:10|206420.9|206270.9|206420.8|206270.8|206424.5|206274.5|206420.3|206270.3|23
1640280680000|2021-12-23 17:31:20|206421.9|206271.9|206420.4|206270.4|206423.1|206273.1|206419.8|206269.8|20
1640280690000|2021-12-23 17:31:30|206420.1|206270.1|206421.2|206271.2|206421.2|206271.2|206420.1|206270.1|11
1640280700000|2021-12-23 17:31:40|206420.8|206270.8|206415.8|206265.8|206421.2|206271.2|206415.8|206265.8|16
1640280710000|2021-12-23 17:31:50|206416|206266|206421.7|206271.7|206422.2|206272.2|206415.8|206265.8|11
1640280720000|2021-12-23 17:32:00|206423.3|206273.3|206426.8|206276.8|206429.1|206279.1|206421.6|206271.6|20
1640280730000|2021-12-23 17:32:10|206427.2|206277.2|206414.1|206264.1|206427.2|206277.2|206413|206263|24
1640280740000|2021-12-23 17:32:20|206418.9|206268.9|206417.7|206267.7|206421|206271|206413.3|206263.3|30
1640280750000|2021-12-23 17:32:30|206417.8|206267.8|206417.3|206267.3|206418.9|206268.9|206416.2|206266.2|30
1640280760000|2021-12-23 17:32:40|206417|206267|206415.1|206265.1|206417|206267|206414.1|206264.1|11
1640280770000|2021-12-23 17:32:50|206415.6|206265.6|206420.2|206270.2|206420.9|206270.9|206415.6|206265.6|26
1640280780000|2021-12-23 17:33:00|206420.3|206270.3|206417.6|206267.6|206420.3|206270.3|206417.6|206267.6|22
1640280790000|2021-12-23 17:33:10|206417.7|206267.7|206416.2|206266.2|206419.2|206269.2|206414|206264|28
1640280800000|2021-12-23 17:33:20|206419.3|206269.3|206419.4|206269.4|206420.3|206270.3|206416.1|206266.1|26
1640280810000|2021-12-23 17:33:30|206419.3|206269.3|206418.4|206268.4|206420.4|206270.4|206418|206268|20
1640280820000|2021-12-23 17:33:40|206419|206269|206417.8|206267.8|206419.2|206269.2|206415.9|206265.9|31
1640280830000|2021-12-23 17:33:50|206417.4|206267.4|206416.7|206266.7|206417.8|206267.8|206416.2|206266.2|23
1640280840000|2021-12-23 17:34:00|206417.2|206267.2|206414.3|206264.3|206417.2|206267.2|206414.2|206264.2|25
1640280850000|2021-12-23 17:34:10|206413.9|206263.9|206410.1|206260.1|206414.3|206264.3|206409.4|206259.4|29
1640280860000|2021-12-23 17:34:20|206410.2|206260.2|206410.6|206260.6|206413|206263|206410|206260|21
1640280870000|2021-12-23 17:34:30|206410.4|206260.4|206403.3|206253.3|206411.9|206261.9|206400.2|206250.2|25
1640280880000|2021-12-23 17:34:40|206403.5|206253.5|206403.5|206253.5|206403.7|206253.7|206398.3|206248.3|17
1640280890000|2021-12-23 17:34:50|206402.8|206252.8|206376.4|206226.4|206402.8|206252.8|206375.9|206225.9|30
1640280900000|2021-12-23 17:35:00|206377|206227|206378.8|206228.8|206381.2|206231.2|206375.9|206225.9|31
1640280910000|2021-12-23 17:35:10|206411.2|206261.2|206363.7|206313.7|206417.4|206315.3|206363.7|206254|25
1640280920000|2021-12-23 17:35:20|206363.8|206313.8|206412.1|206262.1|206413.8|206314.2|206362.3|206262.1|15
1640280930000|2021-12-23 17:35:30|206412.4|206262.4|206418.1|206268.1|206418.3|206268.3|206411.9|206261.9|15
1640280940000|2021-12-23 17:35:40|206416.8|206266.8|206415.6|206265.6|206418.8|206268.8|206414.9|206264.9|18
1640280950000|2021-12-23 17:35:50|206414.5|206264.5|206448|206298|206448|206298|206411.4|206261.4|20
1640280960000|2021-12-23 17:36:00|206448.8|206298.8|206442.2|206292.2|206450.9|206300.9|206441.7|206291.7|34
1640280970000|2021-12-23 17:36:10|206442.5|206292.5|206444.8|206294.8|206444.8|206294.8|206441.2|206291.2|25
1640280980000|2021-12-23 17:36:20|206444.5|206294.5|206443.9|206293.9|206444.5|206294.5|206442.5|206292.5|29
1640280990000|2021-12-23 17:36:30|206443.4|206293.4|206462.6|206312.6|206462.6|206312.6|206443|206293|25
1640281000000|2021-12-23 17:36:40|206464.8|206314.8|206467.6|206317.6|206469|206319|206464.7|206314.7|29
1640281010000|2021-12-23 17:36:50|206466.6|206316.6|206469.1|206319.1|206469.9|206319.9|206466.1|206316.1|26
1640281020000|2021-12-23 17:37:00|206469.3|206319.3|206467.9|206317.9|206470.1|206320.1|206467.9|206317.9|25
1640281030000|2021-12-23 17:37:10|206467.8|206317.8|206470|206320|206472|206322|206467|206317|32
1640281040000|2021-12-23 17:37:20|206469.5|206319.5|206464.4|206314.4|206471.7|206321.7|206464.4|206314.4|20
1640281050000|2021-12-23 17:37:30|206464.5|206314.5|206465.1|206315.1|206466.3|206316.3|206464.5|206314.5|27
1640281060000|2021-12-23 17:37:40|206465.5|206315.5|206468|206318|206468.1|206318.1|206464.7|206314.7|24
1640281070000|2021-12-23 17:37:50|206466.6|206316.6|206466.4|206316.4|206467.8|206317.8|206465.6|206315.6|28
1640281080000|2021-12-23 17:38:00|206466.7|206316.7|206465.4|206315.4|206466.8|206316.8|206464.9|206314.9|30
1640281090000|2021-12-23 17:38:10|206465.1|206315.1|206465.5|206315.5|206468.4|206318.4|206464.3|206314.3|27
1640281100000|2021-12-23 17:38:20|206470.7|206320.7|206443.8|206293.8|206470.7|206320.7|206443.6|206293.6|28
1640281110000|2021-12-23 17:38:30|206442.2|206292.2|206427.1|206277.1|206442.2|206292.2|206427.1|206277.1|28
1640281120000|2021-12-23 17:38:40|206428.4|206278.4|206397.9|206247.9|206429.1|206279.1|206395.6|206245.6|34
1640281130000|2021-12-23 17:38:50|206397.2|206247.2|206381.3|206231.3|206397.9|206247.9|206377.7|206227.7|32
1640281140000|2021-12-23 17:39:00|206381.5|206231.5|206378.9|206228.9|206387.3|206237.3|206377.9|206227.9|37
1640281150000|2021-12-23 17:39:10|206380.1|206230.1|206379.6|206229.6|206380.6|206230.6|206372.3|206222.3|30
1640281160000|2021-12-23 17:39:20|206379.4|206229.4|206373.5|206223.5|206380|206230|206370.6|206220.6|26
1640281170000|2021-12-23 17:39:30|206375.7|206225.7|206376.3|206226.3|206377.2|206227.2|206373.3|206223.3|25
1640281180000|2021-12-23 17:39:40|206376.9|206226.9|206371.8|206221.8|206376.9|206226.9|206371.8|206221.8|27
1640281190000|2021-12-23 17:39:50|206372.4|206222.4|206375.1|206225.1|206378|206228|206372|206222|30
1640281200000|2021-12-23 17:40:00|206375.8|206225.8|206379.6|206229.6|206382.1|206232.1|206375.7|206225.7|30
1640281210000|2021-12-23 17:40:10|206380.1|206230.1|206376.8|206226.8|206381.4|206231.4|206376.3|206226.3|19
1640281220000|2021-12-23 17:40:20|206376.7|206226.7|206376.5|206226.5|206378|206228|206376|206226|9
1640281230000|2021-12-23 17:40:30|206376.4|206226.4|206379.1|206229.1|206380|206230|206375.1|206225.1|17
1640281240000|2021-12-23 17:40:40|206379.2|206229.2|206377.5|206227.5|206380.2|206230.2|206377.5|206227.5|14
1640281250000|2021-12-23 17:40:50|206379|206229|206361.2|206211.2|206379.8|206229.8|206354.5|206204.5|22
1640281260000|2021-12-23 17:41:00|206362.2|206212.2|206362|206212|206365.6|206215.6|206361.8|206211.8|26
1640281270000|2021-12-23 17:41:10|206361.7|206211.7|206361|206211|206361.7|206211.7|206358.2|206208.2|23
1640281280000|2021-12-23 17:41:20|206360.8|206210.8|206363.5|206213.5|206363.5|206213.5|206360.8|206210.8|19
1640281290000|2021-12-23 17:41:30|206364.1|206214.1|206358.1|206208.1|206365|206215|206357.6|206207.6|27
1640281300000|2021-12-23 17:41:40|206354.9|206204.9|206348.6|206198.6|206358.4|206208.4|206348.2|206198.2|29
1640281310000|2021-12-23 17:41:50|206352.1|206202.1|206354.5|206204.5|206355|206205|206349.4|206199.4|22
1640281320000|2021-12-23 17:42:00|206354.6|206204.6|206358.8|206208.8|206358.8|206208.8|206351.2|206201.2|22
1640281330000|2021-12-23 17:42:10|206358.1|206208.1|206352.9|206202.9|206358.1|206208.1|206352.9|206202.9|20
1640281340000|2021-12-23 17:42:20|206352.7|206202.7|206351.9|206201.9|206353.5|206203.5|206351.4|206201.4|18
1640281350000|2021-12-23 17:42:30|206353.1|206203.1|206352.8|206202.8|206355.9|206205.9|206343.3|206193.3|20
1640281360000|2021-12-23 17:42:40|206352.1|206202.1|206347.4|206197.4|206353.2|206203.2|206346.9|206196.9|25
1640281370000|2021-12-23 17:42:50|206348.6|206198.6|206345.7|206195.7|206348.7|206198.7|206345.1|206195.1|13
1640281380000|2021-12-23 17:43:00|206345.4|206195.4|206349.7|206199.7|206352|206202|206345.4|206195.4|21
1640281390000|2021-12-23 17:43:10|206353.3|206203.3|206352.4|206202.4|206353.3|206203.3|206348.7|206198.7|16
1640281400000|2021-12-23 17:43:20|206352.3|206202.3|206348.5|206198.5|206353.4|206203.4|206348.5|206198.5|13
1640281410000|2021-12-23 17:43:30|206350.1|206200.1|206355.4|206205.4|206356|206206|206350.1|206200.1|21
1640281420000|2021-12-23 17:43:40|206355.9|206205.9|206350.1|206200.1|206355.9|206205.9|206349.9|206199.9|21
1640281430000|2021-12-23 17:43:50|206350.7|206200.7|206355.8|206205.8|206362.8|206212.8|206350.2|206200.2|17
1640281440000|2021-12-23 17:44:00|206356.1|206206.1|206358.2|206208.2|206359.1|206209.1|206353.9|206203.9|19
1640281450000|2021-12-23 17:44:10|206359.1|206209.1|206383.3|206233.3|206392.4|206242.4|206355.9|206205.9|28
1640281460000|2021-12-23 17:44:20|206384.1|206234.1|206381.6|206231.6|206386|206236|206381.2|206231.2|15
1640281470000|2021-12-23 17:44:30|206382.3|206232.3|206384.6|206234.6|206384.6|206234.6|206382|206232|16
1640281480000|2021-12-23 17:44:40|206384.9|206234.9|206385.6|206235.6|206387.1|206237.1|206384.9|206234.9|21
1640281490000|2021-12-23 17:44:50|206386.1|206236.1|206386|206236|206386.6|206236.6|206385.8|206235.8|14
1640281500000|2021-12-23 17:45:00|206385.6|206235.6|206383.8|206233.8|206387.5|206237.5|206382.2|206232.2|21
1640281510000|2021-12-23 17:45:10|206383.6|206233.6|206386|206236|206386|206236|206383.4|206233.4|16
1640281520000|2021-12-23 17:45:20|206385.6|206235.6|206384.8|206234.8|206386.9|206236.9|206383.4|206233.4|20
1640281530000|2021-12-23 17:45:30|206385.4|206235.4|206384.6|206234.6|206385.4|206235.4|206383.2|206233.2|11
1640281540000|2021-12-23 17:45:40|206387.5|206237.5|206384.8|206234.8|206387.5|206237.5|206384.4|206234.4|20
1640281550000|2021-12-23 17:45:50|206385|206235|206386.3|206236.3|206387.8|206237.8|206384.4|206234.4|16
1640281560000|2021-12-23 17:46:00|206385.5|206235.5|206385.7|206235.7|206387.5|206237.5|206385.5|206235.5|17
1640281570000|2021-12-23 17:46:10|206385.3|206235.3|206385.4|206235.4|206385.4|206235.4|206383|206233|12
1640281580000|2021-12-23 17:46:20|206382.2|206232.2|206381.9|206231.9|206383.5|206233.5|206380.6|206230.6|15
1640281590000|2021-12-23 17:46:30|206382.6|206232.6|206379.3|206229.3|206383.2|206233.2|206379|206229|14
1640281600000|2021-12-23 17:46:40|206378.1|206228.1|206347.3|206197.3|206380.2|206230.2|206346|206196|27
1640281610000|2021-12-23 17:46:50|206347.8|206197.8|206358.3|206208.3|206361.9|206211.9|206344|206194|36
1640281620000|2021-12-23 17:47:00|206361.4|206211.4|206366.4|206216.4|206369.2|206219.2|206358.5|206208.5|29
1640281630000|2021-12-23 17:47:10|206365.7|206215.7|206351|206201|206368.6|206218.6|206351|206201|35
1640281640000|2021-12-23 17:47:20|206353|206203|206354.6|206204.6|206359.5|206209.5|206352.5|206202.5|29
1640281650000|2021-12-23 17:47:30|206354.5|206204.5|206352.1|206202.1|206356.2|206206.2|206349.4|206199.4|27
1640281660000|2021-12-23 17:47:40|206353.1|206203.1|206360.8|206210.8|206360.9|206210.9|206352.4|206202.4|26
1640281670000|2021-12-23 17:47:50|206359.1|206209.1|206397.5|206247.5|206401.7|206251.7|206359.1|206209.1|32
1640281680000|2021-12-23 17:48:00|206396.8|206246.8|206396.9|206246.9|206401|206251|206395.8|206245.8|15
1640281690000|2021-12-23 17:48:10|206390.3|206240.3|206388.3|206238.3|206395|206245|206387.3|206237.3|28
1640281700000|2021-12-23 17:48:20|206388.5|206238.5|206388.6|206238.6|206388.6|206238.6|206387.9|206237.9|12
1640281710000|2021-12-23 17:48:30|206386.9|206236.9|206390.2|206240.2|206393.3|206243.3|206386.9|206236.9|16
1640281720000|2021-12-23 17:48:40|206391.2|206241.2|206393|206243|206393|206243|206388.6|206238.6|22
1640281730000|2021-12-23 17:48:50|206393.1|206243.1|206395.2|206245.2|206398.2|206248.2|206393.1|206243.1|16
1640281740000|2021-12-23 17:49:00|206394.3|206244.3|206405.3|206255.3|206406.1|206256.1|206394.3|206244.3|23
1640281750000|2021-12-23 17:49:10|206405.1|206255.1|206402.1|206252.1|206405.7|206255.7|206401.6|206251.6|21
1640281760000|2021-12-23 17:49:20|206400.6|206250.6|206381|206231|206401.9|206251.9|206374.9|206224.9|29
1640281770000|2021-12-23 17:49:30|206381.9|206231.9|206453.7|206303.7|206470.8|206351.5|206368|206231.9|23
1640281780000|2021-12-23 17:49:40|206454.1|206304.1|206441.9|206291.9|206454.3|206348.5|206398.5|206287|24
1640281790000|2021-12-23 17:49:50|206443.1|206293.1|206443|206293|206445.4|206295.4|206440.4|206290.4|12
1640281800000|2021-12-23 17:50:00|206439.7|206289.7|206446.7|206296.7|206446.7|206296.7|206439.7|206289.7|16
1640281810000|2021-12-23 17:50:10|206444.5|206294.5|206455|206305|206457.9|206356.4|206403.6|206293.8|28
1640281820000|2021-12-23 17:50:20|206450.2|206300.2|206454|206304|206460.3|206310.3|206449.8|206299.8|30
1640281830000|2021-12-23 17:50:30|206453.9|206303.9|206443.9|206293.9|206454.9|206304.9|206440.3|206290.3|26
1640281840000|2021-12-23 17:50:40|206443.8|206293.8|206451.6|206301.6|206453.1|206303.1|206443.8|206293.8|20
1640281850000|2021-12-23 17:50:50|206451.9|206301.9|206447|206297|206452.3|206302.3|206441.8|206291.8|21
1640281860000|2021-12-23 17:51:00|206448|206298|206462.6|206312.6|206462.6|206357.6|206407.6|206298|30
1640281870000|2021-12-23 17:51:10|206462.8|206312.8|206474.2|206324.2|206477.7|206327.7|206459.5|206309.5|28
1640281880000|2021-12-23 17:51:20|206472.2|206322.2|206486.8|206336.8|206487.1|206337.1|206469.8|206319.8|30
1640281890000|2021-12-23 17:51:30|206491.2|206341.2|206490.1|206340.1|206493.3|206343.3|206486|206336|33
1640281900000|2021-12-23 17:51:40|206490.7|206340.7|206506.4|206356.4|206506.4|206356.4|206490|206340|30
1640281910000|2021-12-23 17:51:50|206508.4|206358.4|206474.1|206324.1|206508.7|206358.7|206449.8|206299.8|29
1640281920000|2021-12-23 17:52:00|206469.6|206319.6|206484.1|206334.1|206491.4|206341.4|206469.6|206319.6|27
1640281930000|2021-12-23 17:52:10|206481.4|206331.4|206510.6|206360.6|206510.6|206360.6|206479.9|206329.9|22
1640281940000|2021-12-23 17:52:20|206529.7|206379.7|206535.5|206385.5|206535.6|206385.6|206528|206378|31
1640281950000|2021-12-23 17:52:30|206536.1|206386.1|206532.3|206382.3|206536.1|206386.1|206531.7|206381.7|21
1640281960000|2021-12-23 17:52:40|206532|206382|206534.8|206384.8|206535.4|206385.4|206531.5|206381.5|25
1640281970000|2021-12-23 17:52:50|206534.7|206384.7|206523.7|206373.7|206535.3|206385.3|206523.6|206373.6|28
1640281980000|2021-12-23 17:53:00|206526.6|206376.6|206541|206391|206541|206391|206525|206375|36
1640281990000|2021-12-23 17:53:10|206538.5|206388.5|206536.1|206386.1|206541.8|206391.8|206535.4|206385.4|29
1640282000000|2021-12-23 17:53:20|206537.9|206387.9|206541.2|206391.2|206543.9|206393.9|206534.9|206384.9|31
1640282010000|2021-12-23 17:53:30|206540.9|206390.9|206539.9|206389.9|206541.3|206391.3|206537.6|206387.6|30
1640282020000|2021-12-23 17:53:40|206538.3|206388.3|206539|206389|206545.3|206395.3|206534.8|206384.8|26
1640282030000|2021-12-23 17:53:50|206538.8|206388.8|206536.1|206386.1|206538.8|206388.8|206533.5|206383.5|20
1640282040000|2021-12-23 17:54:00|206536.2|206386.2|206541.6|206391.6|206543.7|206393.7|206535.1|206385.1|24
1640282050000|2021-12-23 17:54:10|206540.4|206390.4|206554.4|206404.4|206556.1|206406.1|206528.4|206378.4|35
1640282060000|2021-12-23 17:54:20|206555.5|206405.5|206548.6|206398.6|206578.1|206428.1|206548.1|206398.1|30
1640282070000|2021-12-23 17:54:30|206544.3|206394.3|206548.1|206398.1|206557.4|206407.4|206542.4|206392.4|32
1640282080000|2021-12-23 17:54:40|206552.9|206402.9|206546.2|206396.2|206552.9|206402.9|206537.2|206387.2|36
1640282090000|2021-12-23 17:54:50|206546.5|206396.5|206545.9|206395.9|206548.7|206398.7|206541.4|206391.4|28
1640282100000|2021-12-23 17:55:00|206546.1|206396.1|206545.5|206395.5|206546.5|206396.5|206542|206392|29
1640282110000|2021-12-23 17:55:10|206545.7|206395.7|206537|206387|206547.3|206397.3|206537|206387|23
1640282120000|2021-12-23 17:55:20|206537.4|206387.4|206553.8|206403.8|206557|206407|206535.8|206385.8|34
1640282130000|2021-12-23 17:55:30|206555.4|206405.4|206546.8|206396.8|206555.4|206405.4|206541.8|206391.8|23
1640282140000|2021-12-23 17:55:40|206546.9|206396.9|206542.8|206392.8|206547.1|206397.1|206541.5|206391.5|21
1640282150000|2021-12-23 17:55:50|206541.7|206391.7|206543.8|206393.8|206543.9|206393.9|206541.6|206391.6|19
1640282160000|2021-12-23 17:56:00|206544.4|206394.4|206542.7|206392.7|206552.3|206443.2|206493.2|206390.6|29
1640282170000|2021-12-23 17:56:10|206541.7|206391.7|206551.3|206401.3|206554.3|206404.3|206539.1|206389.1|23
1640282180000|2021-12-23 17:56:20|206552.3|206402.3|206547.2|206397.2|206552.3|206402.3|206546.9|206396.9|30
1640282190000|2021-12-23 17:56:30|206547.5|206397.5|206555.1|206405.1|206555.6|206405.6|206547.4|206397.4|25
1640282200000|2021-12-23 17:56:40|206555.6|206405.6|206571.6|206421.6|206575.1|206425.1|206554.8|206404.8|33
1640282210000|2021-12-23 17:56:50|206571.1|206421.1|206577.7|206427.7|206581.3|206431.3|206569.2|206419.2|31
1640282220000|2021-12-23 17:57:00|206578.7|206428.7|206580.8|206430.8|206581.9|206431.9|206575.9|206425.9|31
1640282230000|2021-12-23 17:57:10|206577.2|206427.2|206566.3|206416.3|206579.4|206429.4|206564|206414|40
1640282240000|2021-12-23 17:57:20|206564.3|206414.3|206573.3|206423.3|206574.6|206424.6|206564.3|206414.3|39
1640282250000|2021-12-23 17:57:30|206570.9|206420.9|206575.1|206425.1|206575.1|206425.1|206567|206417|28
1640282260000|2021-12-23 17:57:40|206573.6|206423.6|206576.5|206426.5|206577.1|206427.1|206571.6|206421.6|33
1640282270000|2021-12-23 17:57:50|206570.3|206420.3|206572.5|206422.5|206574.7|206424.7|206567.1|206417.1|32
1640282280000|2021-12-23 17:58:00|206572.8|206422.8|206575|206425|206578.5|206428.5|206572.6|206422.6|33
1640282290000|2021-12-23 17:58:10|206574.9|206424.9|206556.8|206406.8|206577.4|206427.4|206554.9|206404.9|37
1640282300000|2021-12-23 17:58:20|206559.9|206409.9|206566|206416|206570.2|206420.2|206557.7|206407.7|34
1640282310000|2021-12-23 17:58:30|206569.4|206419.4|206570.5|206420.5|206575|206425|206568.6|206418.6|26
1640282320000|2021-12-23 17:58:40|206570.8|206420.8|206576.9|206426.9|206579.2|206429.2|206569.1|206419.1|29
1640282330000|2021-12-23 17:58:50|206576|206426|206581.5|206431.5|206582.8|206432.8|206573.6|206423.6|24
1640282340000|2021-12-23 17:59:00|206582.1|206432.1|206586.8|206436.8|206592.5|206442.5|206576.4|206426.4|29
1640282350000|2021-12-23 17:59:10|206588|206438|206584.5|206434.5|206590.5|206440.5|206583.7|206433.7|29
1640282360000|2021-12-23 17:59:20|206586.3|206436.3|206580.4|206430.4|206586.3|206436.3|206580.4|206430.4|30
1640282370000|2021-12-23 17:59:30|206580.2|206430.2|206588|206438|206588.7|206438.7|206579.1|206429.1|27
1640282380000|2021-12-23 17:59:40|206589.9|206439.9|206580.8|206430.8|206590.3|206440.3|206573.3|206423.3|36
1640282390000|2021-12-23 17:59:50|206577.8|206427.8|206573.9|206423.9|206582|206432|206562|206412|37
1640282400000|2021-12-23 18:00:00|206578.1|206428.1|206581.1|206431.1|206586.8|206436.8|206575.8|206425.8|34
1640282410000|2021-12-23 18:00:10|206579.8|206429.8|206582.8|206432.8|206583.1|206433.1|206576.3|206426.3|38
1640282420000|2021-12-23 18:00:20|206578.5|206428.5|206579.7|206429.7|206580.7|206430.7|206574.7|206424.7|34
1640282430000|2021-12-23 18:00:30|206580.6|206430.6|206577.7|206427.7|206582.1|206432.1|206575.1|206425.1|30
1640282440000|2021-12-23 18:00:40|206581.5|206431.5|206573.5|206423.5|206581.5|206431.5|206571.5|206421.5|35
1640282450000|2021-12-23 18:00:50|206575.4|206425.4|206578.5|206428.5|206580|206430|206574|206424|34
1640282460000|2021-12-23 18:01:00|206577.8|206427.8|206575.4|206425.4|206579.6|206429.6|206572.7|206422.7|34
1640282470000|2021-12-23 18:01:10|206575.6|206425.6|206578|206428|206578|206428|206573.9|206423.9|32
1640282480000|2021-12-23 18:01:20|206579|206429|206576|206426|206579.6|206429.6|206571.6|206421.6|29
1640282490000|2021-12-23 18:01:30|206574.6|206424.6|206575.1|206425.1|206578|206428|206573|206423|27
1640282500000|2021-12-23 18:01:40|206576.7|206426.7|206577.3|206427.3|206579.8|206429.8|206574.9|206424.9|30
1640282510000|2021-12-23 18:01:50|206579.1|206429.1|206586.3|206436.3|206589.9|206439.9|206549.5|206399.5|32
1640282520000|2021-12-23 18:02:00|206584|206434|206582.6|206432.6|206588.8|206438.8|206581.4|206431.4|32
1640282530000|2021-12-23 18:02:10|206582.3|206432.3|206586.3|206436.3|206590|206440|206581.7|206431.7|31
1640282540000|2021-12-23 18:02:20|206586|206436|206589.9|206439.9|206594.3|206444.3|206580.2|206430.2|36
1640282550000|2021-12-23 18:02:30|206592.6|206442.6|206588.3|206438.3|206593.7|206443.7|206588.3|206438.3|26
1640282560000|2021-12-23 18:02:40|206590|206440|206592.8|206442.8|206592.8|206442.8|206583.7|206433.7|28
1640282570000|2021-12-23 18:02:50|206589.3|206439.3|206600.6|206450.6|206604.6|206454.6|206588.7|206438.7|35
1640282580000|2021-12-23 18:03:00|206600.2|206450.2|206599.4|206449.4|206601.3|206451.3|206596.4|206446.4|26
1640282590000|2021-12-23 18:03:10|206599.1|206449.1|206596.7|206446.7|206599.1|206449.1|206596.1|206446.1|19
1640282600000|2021-12-23 18:03:20|206596.9|206446.9|206597.6|206447.6|206605.3|206455.3|206596.3|206446.3|21
1640282610000|2021-12-23 18:03:30|206599.9|206449.9|206596|206446|206600.5|206450.5|206594.5|206444.5|36
1640282620000|2021-12-23 18:03:40|206598.3|206448.3|206598.9|206448.9|206600.4|206450.4|206594.7|206444.7|35
1640282630000|2021-12-23 18:03:50|206600.3|206450.3|206594.9|206444.9|206600.3|206450.3|206591.5|206441.5|38
1640282640000|2021-12-23 18:04:00|206596.2|206446.2|206593.6|206443.6|206597.7|206447.7|206591.3|206441.3|31
1640282650000|2021-12-23 18:04:10|206593.7|206443.7|206597.6|206447.6|206597.8|206447.8|206593.7|206443.7|36
1640282660000|2021-12-23 18:04:20|206597.1|206447.1|206596.2|206446.2|206597.1|206447.1|206595.3|206445.3|39
1640282670000|2021-12-23 18:04:30|206597.2|206447.2|206599.8|206449.8|206604.6|206454.6|206595.8|206445.8|29
1640282680000|2021-12-23 18:04:40|206600.1|206450.1|206600.9|206450.9|206603.4|206453.4|206599.5|206449.5|29
1640282690000|2021-12-23 18:04:50|206601.8|206451.8|206611.1|206461.1|206616.6|206466.6|206600.7|206450.7|28
1640282700000|2021-12-23 18:05:00|206611.5|206461.5|206618.4|206468.4|206621.6|206498.9|206548.9|206453.8|33
1640282710000|2021-12-23 18:05:10|206617.3|206467.3|206619.6|206469.6|206620.9|206470.9|206616.8|206466.8|27
1640282720000|2021-12-23 18:05:20|206619.3|206469.3|206621.2|206471.2|206621.8|206471.8|206616.4|206466.4|24
1640282730000|2021-12-23 18:05:30|206620.4|206470.4|206626.3|206476.3|206627.2|206477.2|206618.2|206468.2|29
1640282740000|2021-12-23 18:05:40|206626.7|206476.7|206618.9|206468.9|206629|206479|206615.8|206465.8|38
1640282750000|2021-12-23 18:05:50|206617.9|206467.9|206618.5|206468.5|206620.6|206470.6|206616.8|206466.8|28
1640282760000|2021-12-23 18:06:00|206618.7|206468.7|206647.4|206497.4|206655.8|206505.8|206618.5|206468.5|36
1640282770000|2021-12-23 18:06:10|206642.2|206492.2|206637.8|206487.8|206642.2|206492.2|206628.1|206478.1|33
1640282780000|2021-12-23 18:06:20|206637.7|206487.7|206632.2|206482.2|206652.7|206502.7|206630.5|206480.5|27
1640282790000|2021-12-23 18:06:30|206638.2|206488.2|206636.1|206486.1|206639.2|206489.2|206633.5|206483.5|29
1640282800000|2021-12-23 18:06:40|206635.7|206485.7|206637.5|206487.5|206638.8|206488.8|206634.2|206484.2|21
1640282810000|2021-12-23 18:06:50|206637.7|206487.7|206667.3|206517.3|206671.5|206533.3|206583.3|206479.3|35
1640282820000|2021-12-23 18:07:00|206670.9|206520.9|206681.8|206531.8|206687.1|206537.1|206669.1|206519.1|35
1640282830000|2021-12-23 18:07:10|206682.6|206532.6|206684.4|206534.4|206695.5|206545.5|206681.4|206531.4|27
1640282840000|2021-12-23 18:07:20|206685|206535|206678.8|206528.8|206686.1|206536.1|206676.6|206526.6|28
1640282850000|2021-12-23 18:07:30|206678.4|206528.4|206624.5|206474.5|206683|206533|206617.2|206467.2|34
1640282860000|2021-12-23 18:07:40|206627.1|206477.1|206622.3|206472.3|206631.5|206481.5|206622|206472|31
1640282870000|2021-12-23 18:07:50|206624.5|206474.5|206637.5|206487.5|206642.1|206492.1|206623.5|206473.5|29
1640282880000|2021-12-23 18:08:00|206637.7|206487.7|206597.2|206447.2|206637.7|206487.7|206597.2|206447.2|36
1640282890000|2021-12-23 18:08:10|206594.3|206444.3|206598.2|206448.2|206600.8|206450.8|206588.8|206438.8|38
1640282900000|2021-12-23 18:08:20|206598.1|206448.1|206597.3|206447.3|206599.6|206449.6|206595.3|206445.3|27
1640282910000|2021-12-23 18:08:30|206597.4|206447.4|206598.7|206448.7|206600.1|206450.1|206596|206446|24
1640282920000|2021-12-23 18:08:40|206599|206449|206594|206444|206599.4|206449.4|206587.4|206437.4|24
1640282930000|2021-12-23 18:08:50|206592.9|206442.9|206595.7|206445.7|206595.9|206445.9|206591.8|206441.8|32
1640282940000|2021-12-23 18:09:00|206595.4|206445.4|206591.9|206441.9|206596.3|206446.3|206591.9|206441.9|26
1640282950000|2021-12-23 18:09:10|206590.9|206440.9|206591.7|206441.7|206593.8|206443.8|206590.9|206440.9|21
1640282960000|2021-12-23 18:09:20|206591.5|206441.5|206591|206441|206593.7|206443.7|206590.5|206440.5|20
1640282970000|2021-12-23 18:09:30|206590.6|206440.6|206590.7|206440.7|206592.2|206442.2|206589.2|206439.2|18
1640282980000|2021-12-23 18:09:40|206590.6|206440.6|206589.5|206439.5|206593|206443|206589.5|206439.5|22
1640282990000|2021-12-23 18:09:50|206589.4|206439.4|206593.9|206443.9|206593.9|206443.9|206588.4|206438.4|13
1640283000000|2021-12-23 18:10:00|206594|206444|206626.4|206476.4|206627.8|206477.8|206593.6|206443.6|19
1640283010000|2021-12-23 18:10:10|206631.3|206481.3|206650.6|206500.6|206652.9|206502.9|206628.1|206478.1|34
1640283020000|2021-12-23 18:10:20|206650.1|206500.1|206641.7|206491.7|206652.2|206502.2|206641.7|206491.7|36
1640283030000|2021-12-23 18:10:30|206641.8|206491.8|206647.4|206497.4|206650.4|206500.4|206641.8|206491.8|34
1640283040000|2021-12-23 18:10:40|206646.6|206496.6|206645.8|206495.8|206646.6|206496.6|206643.7|206493.7|31
1640283050000|2021-12-23 18:10:50|206645.9|206495.9|206630|206480|206646.5|206496.5|206626|206476|24
1640283060000|2021-12-23 18:11:00|206629.1|206479.1|206628|206478|206631.9|206481.9|206627.6|206477.6|26
1640283070000|2021-12-23 18:11:10|206628.3|206478.3|206628.8|206478.8|206630.7|206480.7|206626.7|206476.7|24
1640283080000|2021-12-23 18:11:20|206629.5|206479.5|206632.5|206482.5|206633.1|206483.1|206629.4|206479.4|22
1640283090000|2021-12-23 18:11:30|206641.9|206491.9|206662.9|206512.9|206664.3|206514.3|206640.1|206490.1|34
1640283100000|2021-12-23 18:11:40|206661.2|206511.2|206670.3|206520.3|206670.3|206520.3|206658.9|206508.9|34
1640283110000|2021-12-23 18:11:50|206669.8|206519.8|206669.5|206519.5|206672|206522|206666.4|206516.4|30
1640283120000|2021-12-23 18:12:00|206669.2|206519.2|206671.2|206521.2|206673.4|206523.4|206667.2|206517.2|31
1640283130000|2021-12-23 18:12:10|206671.3|206521.3|206677.7|206527.7|206678.5|206528.5|206670|206520|31
1640283140000|2021-12-23 18:12:20|206677.9|206527.9|206680.9|206530.9|206686.1|206536.1|206676.2|206526.2|31
1640283150000|2021-12-23 18:12:30|206678.9|206528.9|206685|206535|206687.6|206537.6|206677.7|206527.7|33
1640283160000|2021-12-23 18:12:40|206684.2|206534.2|206676.2|206526.2|206684.2|206534.2|206674|206524|28
1640283170000|2021-12-23 18:12:50|206676.9|206526.9|206678.1|206528.1|206689|206539|206676.9|206526.9|32
1640283180000|2021-12-23 18:13:00|206678.2|206528.2|206676.7|206526.7|206678.2|206528.2|206674.1|206524.1|30
1640283190000|2021-12-23 18:13:10|206676.2|206526.2|206673.5|206523.5|206676.5|206526.5|206672.7|206522.7|22
1640283200000|2021-12-23 18:13:20|206673.7|206523.7|206675.3|206525.3|206676.8|206526.8|206673.7|206523.7|25
1640283210000|2021-12-23 18:13:30|206676.8|206526.8|206670.8|206520.8|206677.5|206527.5|206670.8|206520.8|26
1640283220000|2021-12-23 18:13:40|206671.2|206521.2|206672.2|206522.2|206673.7|206523.7|206671.1|206521.1|21
1640283230000|2021-12-23 18:13:50|206672|206522|206667.7|206517.7|206672|206522|206666.4|206516.4|28
1640283240000|2021-12-23 18:14:00|206665.9|206515.9|206662.2|206512.2|206665.9|206515.9|206656.7|206506.7|29
1640283250000|2021-12-23 18:14:10|206662.4|206512.4|206660.7|206510.7|206664.7|206514.7|206656.9|206506.9|26
1640283260000|2021-12-23 18:14:20|206660.4|206510.4|206665.9|206515.9|206665.9|206515.9|206658|206508|27
1640283270000|2021-12-23 18:14:30|206665|206515|206664.6|206514.6|206666.7|206516.7|206659.8|206509.8|32
1640283280000|2021-12-23 18:14:40|206666.4|206516.4|206666.1|206516.1|206666.4|206516.4|206660.1|206510.1|37
1640283290000|2021-12-23 18:14:50|206666.3|206516.3|206653|206503|206666.3|206516.3|206652.8|206502.8|30
1640283300000|2021-12-23 18:15:00|206652.9|206502.9|206655.7|206505.7|206662.3|206512.3|206651.7|206501.7|34
1640283310000|2021-12-23 18:15:10|206662.9|206512.9|206652.1|206502.1|206668.2|206518.2|206652.1|206502.1|36
1640283320000|2021-12-23 18:15:20|206649.3|206499.3|206651|206501|206653.1|206503.1|206645.8|206495.8|32
1640283330000|2021-12-23 18:15:30|206651.7|206501.7|206662|206512|206662|206512|206651|206501|27
1640283340000|2021-12-23 18:15:40|206662.2|206512.2|206655.7|206505.7|206666.6|206516.6|206655.7|206505.7|31
1640283350000|2021-12-23 18:15:50|206655.5|206505.5|206660.5|206510.5|206662.4|206512.4|206654.7|206504.7|31
1640283360000|2021-12-23 18:16:00|206658.9|206508.9|206657.4|206507.4|206660.2|206510.2|206654.4|206504.4|30
1640283370000|2021-12-23 18:16:10|206657.3|206507.3|206658.2|206508.2|206658.2|206508.2|206654.8|206504.8|24
1640283380000|2021-12-23 18:16:20|206658.8|206508.8|206656.3|206506.3|206660.5|206510.5|206651.6|206501.6|31
1640283390000|2021-12-23 18:16:30|206655.2|206505.2|206654.6|206504.6|206656.4|206506.4|206653.3|206503.3|20
1640283400000|2021-12-23 18:16:40|206654.4|206504.4|206655.3|206505.3|206655.9|206505.9|206654.1|206504.1|19
1640283410000|2021-12-23 18:16:50|206654.2|206504.2|206653.8|206503.8|206655.8|206505.8|206653.5|206503.5|17
1640283420000|2021-12-23 18:17:00|206653.3|206503.3|206653.7|206503.7|206655.5|206505.5|206651.1|206501.1|23
1640283430000|2021-12-23 18:17:10|206654|206504|206653|206503|206654.1|206504.1|206651.9|206501.9|19
1640283440000|2021-12-23 18:17:20|206653.9|206503.9|206650.4|206500.4|206654.1|206504.1|206650.4|206500.4|22
1640283450000|2021-12-23 18:17:30|206651.1|206501.1|206649|206499|206653.2|206503.2|206647.9|206497.9|21
1640283460000|2021-12-23 18:17:40|206650.2|206500.2|206654.8|206504.8|206655.4|206505.4|206647.9|206497.9|23
1640283470000|2021-12-23 18:17:50|206651.9|206501.9|206650.7|206500.7|206655.9|206505.9|206650.7|206500.7|23
1640283480000|2021-12-23 18:18:00|206650.3|206500.3|206653.6|206503.6|206654.4|206504.4|206650|206500|27
1640283490000|2021-12-23 18:18:10|206653|206503|206650|206500|206654.8|206504.8|206647.1|206497.1|21
1640283500000|2021-12-23 18:18:20|206651.7|206501.7|206582.1|206432.1|206651.7|206501.7|206578.1|206428.1|25
1640283510000|2021-12-23 18:18:30|206580.6|206430.6|206608.2|206458.2|206619.2|206469.2|206577.9|206427.9|38
1640283520000|2021-12-23 18:18:40|206608.3|206458.3|206608.6|206458.6|206619|206469|206606.4|206456.4|40
1640283530000|2021-12-23 18:18:50|206610|206460|206600.7|206450.7|206612.1|206462.1|206596.2|206446.2|35
1640283540000|2021-12-23 18:19:00|206605.5|206455.5|206599.7|206449.7|206605.5|206455.5|206597.4|206447.4|27
1640283550000|2021-12-23 18:19:10|206606.1|206456.1|206617.9|206467.9|206617.9|206467.9|206601.8|206451.8|35
1640283560000|2021-12-23 18:19:20|206618.3|206468.3|206615.8|206465.8|206618.9|206468.9|206609.9|206459.9|33
1640283570000|2021-12-23 18:19:30|206616.3|206466.3|206617.5|206467.5|206620.8|206520.1|206570|206464.8|30
1640283580000|2021-12-23 18:19:40|206620.5|206470.5|206615.3|206465.3|206622.5|206472.5|206615|206465|24
1640283590000|2021-12-23 18:19:50|206618.6|206468.6|206614.9|206464.9|206618.6|206468.6|206614.7|206464.7|23
1640283600000|2021-12-23 18:20:00|206616.3|206466.3|206598|206448|206617.9|206467.9|206595.1|206445.1|31
1640283610000|2021-12-23 18:20:10|206598.4|206448.4|206603.3|206453.3|206604.9|206454.9|206596.9|206446.9|29
1640283620000|2021-12-23 18:20:20|206603.1|206453.1|206600.7|206450.7|206606.1|206456.1|206599.2|206449.2|19
1640283630000|2021-12-23 18:20:30|206601.3|206451.3|206599.1|206449.1|206601.7|206451.7|206598.5|206448.5|23
1640283640000|2021-12-23 18:20:40|206599.3|206449.3|206600.6|206450.6|206601.5|206451.5|206597.4|206447.4|17
1640283650000|2021-12-23 18:20:50|206602.3|206452.3|206603.5|206453.5|206604|206454|206601.4|206451.4|10
1640283660000|2021-12-23 18:21:00|206603.3|206453.3|206619.4|206469.4|206619.5|206469.5|206602.5|206452.5|36
1640283670000|2021-12-23 18:21:10|206615|206465|206617.2|206467.2|206620.7|206470.7|206611.8|206461.8|37
1640283680000|2021-12-23 18:21:20|206616.6|206466.6|206617.8|206467.8|206620|206470|206615.1|206465.1|31
1640283690000|2021-12-23 18:21:30|206617.9|206467.9|206619.3|206469.3|206620.3|206470.3|206615.9|206465.9|29
1640283700000|2021-12-23 18:21:40|206619.4|206469.4|206663.6|206513.6|206671.1|206521.1|206616.5|206466.5|39
1640283710000|2021-12-23 18:21:50|206661.7|206511.7|206663.2|206513.2|206664.6|206514.6|206656.4|206506.4|28
1640283720000|2021-12-23 18:22:00|206668.8|206518.8|206666.3|206516.3|206674.9|206524.9|206666.2|206516.2|36
1640283730000|2021-12-23 18:22:10|206666.4|206516.4|206661.3|206511.3|206666.9|206516.9|206656.8|206506.8|32
1640283740000|2021-12-23 18:22:20|206662.2|206512.2|206663.6|206513.6|206665.5|206515.5|206656.6|206506.6|36
1640283750000|2021-12-23 18:22:30|206663.9|206513.9|206650.6|206500.6|206665|206515|206649|206499|35
1640283760000|2021-12-23 18:22:40|206650.7|206500.7|206677.1|206527.1|206678.5|206528.5|206645.8|206495.8|35
1640283770000|2021-12-23 18:22:50|206677.2|206527.2|206677.6|206527.6|206679.6|206529.6|206676.8|206526.8|26
1640283780000|2021-12-23 18:23:00|206678.1|206528.1|206683.2|206533.2|206683.5|206533.5|206678.1|206528.1|23
1640283790000|2021-12-23 18:23:10|206683.5|206533.5|206682.5|206532.5|206684.2|206534.2|206680.4|206530.4|23
1640283800000|2021-12-23 18:23:20|206682.3|206532.3|206683.2|206533.2|206684.8|206534.8|206680|206530|19
1640283810000|2021-12-23 18:23:30|206683.1|206533.1|206710.4|206560.4|206710.4|206560.4|206681.9|206531.9|25
1640283820000|2021-12-23 18:23:40|206706.4|206556.4|206707.8|206557.8|206711|206561|206704.8|206554.8|30
1640283830000|2021-12-23 18:23:50|206708.5|206558.5|206703.7|206553.7|206708.5|206558.5|206703.7|206553.7|21
1640283840000|2021-12-23 18:24:00|206705.6|206555.6|206691.4|206541.4|206706.9|206556.9|206688.2|206538.2|28
1640283850000|2021-12-23 18:24:10|206691.3|206541.3|206689.1|206539.1|206691.3|206541.3|206686.3|206536.3|21
1640283860000|2021-12-23 18:24:20|206689.3|206539.3|206687.7|206537.7|206689.3|206539.3|206687.2|206537.2|16
1640283870000|2021-12-23 18:24:30|206687.6|206537.6|206687.7|206537.7|206688.1|206538.1|206687.4|206537.4|12
1640283880000|2021-12-23 18:24:40|206686.6|206536.6|206686.6|206536.6|206687.5|206537.5|206685.5|206535.5|18
1640283890000|2021-12-23 18:24:50|206686.4|206536.4|206688.3|206538.3|206688.3|206538.3|206686.1|206536.1|13
1640283900000|2021-12-23 18:25:00|206687.2|206537.2|206685.3|206535.3|206691.6|206541.6|206678.7|206528.7|19
1640283910000|2021-12-23 18:25:10|206683.3|206533.3|206684.1|206534.1|206685.1|206535.1|206680.8|206530.8|16
1640283920000|2021-12-23 18:25:20|206683.7|206533.7|206684.1|206534.1|206684.8|206534.8|206682.5|206532.5|19
1640283930000|2021-12-23 18:25:30|206684.4|206534.4|206680.9|206530.9|206684.4|206534.4|206678.3|206528.3|22
1640283940000|2021-12-23 18:25:40|206680.4|206530.4|206680.5|206530.5|206683|206533|206679.3|206529.3|21
1640283950000|2021-12-23 18:25:50|206680.3|206530.3|206681.4|206531.4|206682.1|206532.1|206678.5|206528.5|20
1640283960000|2021-12-23 18:26:00|206681.5|206531.5|206681|206531|206682.1|206532.1|206679.1|206529.1|18
1640283970000|2021-12-23 18:26:10|206680|206530|206677|206527|206681.4|206531.4|206676|206526|14
1640283980000|2021-12-23 18:26:20|206676.8|206526.8|206671.1|206521.1|206676.8|206526.8|206668.3|206518.3|17
1640283990000|2021-12-23 18:26:30|206674.2|206524.2|206668.5|206518.5|206676.1|206526.1|206663.4|206513.4|33
1640284000000|2021-12-23 18:26:40|206668.1|206518.1|206663|206513|206668.5|206518.5|206662.7|206512.7|30
1640284010000|2021-12-23 18:26:50|206662.8|206512.8|206610.9|206460.9|206664.2|206514.2|206609.4|206459.4|32
1640284020000|2021-12-23 18:27:00|206611.8|206461.8|206610.9|206460.9|206612.7|206462.7|206610.2|206460.2|25
1640284030000|2021-12-23 18:27:10|206610.7|206460.7|206609.9|206459.9|206611.9|206461.9|206609.7|206459.7|28
1640284040000|2021-12-23 18:27:20|206609.8|206459.8|206611|206461|206611|206461|206609.6|206459.6|24
1640284050000|2021-12-23 18:27:30|206611.1|206461.1|206609.9|206459.9|206611.9|206461.9|206608.7|206458.7|27
1640284060000|2021-12-23 18:27:40|206609.8|206459.8|206610.8|206460.8|206610.8|206460.8|206608|206458|27
1640284070000|2021-12-23 18:27:50|206610.7|206460.7|206610|206460|206610.8|206460.8|206601.2|206451.2|32
1640284080000|2021-12-23 18:28:00|206609.4|206459.4|206612.8|206462.8|206612.8|206462.8|206599.2|206449.2|32
1640284090000|2021-12-23 18:28:10|206611.1|206461.1|206605|206455|206613.1|206463.1|206603.1|206453.1|33
1640284100000|2021-12-23 18:28:20|206604.6|206454.6|206584.3|206434.3|206606.8|206456.8|206584.2|206434.2|31
1640284110000|2021-12-23 18:28:30|206584.4|206434.4|206581.9|206431.9|206590.3|206440.3|206580.5|206430.5|26
1640284120000|2021-12-23 18:28:40|206581.3|206431.3|206586.8|206436.8|206595.6|206445.6|206579.8|206429.8|34
1640284130000|2021-12-23 18:28:50|206586.1|206436.1|206588.4|206438.4|206588.8|206438.8|206585.7|206435.7|31
1640284140000|2021-12-23 18:29:00|206588|206438|206586.7|206436.7|206589.5|206439.5|206585.8|206435.8|34
1640284150000|2021-12-23 18:29:10|206586.9|206436.9|206589.6|206439.6|206595|206445|206586.1|206436.1|33
1640284160000|2021-12-23 18:29:20|206587.1|206437.1|206592.3|206442.3|206592.7|206442.7|206581|206431|37
1640284170000|2021-12-23 18:29:30|206592|206442|206586.5|206436.5|206594.7|206444.7|206586.2|206436.2|30
1640284180000|2021-12-23 18:29:40|206588|206438|206581.1|206431.1|206591.1|206441.1|206581|206431|27
1640284190000|2021-12-23 18:29:50|206582.2|206432.2|206581.7|206431.7|206585|206435|206579.9|206429.9|34
1640284200000|2021-12-23 18:30:00|206579.7|206429.7|206581.2|206431.2|206583.5|206433.5|206578.8|206428.8|24
1640284210000|2021-12-23 18:30:10|206581.6|206431.6|206590.1|206440.1|206593.2|206443.2|206577.6|206427.6|31
1640284220000|2021-12-23 18:30:20|206590.5|206440.5|206588|206438|206593.9|206443.9|206586.6|206436.6|30
1640284230000|2021-12-23 18:30:30|206587.6|206437.6|206586.2|206436.2|206589.8|206439.8|206584.8|206434.8|27
1640284240000|2021-12-23 18:30:40|206586.5|206436.5|206582.3|206432.3|206594.3|206444.3|206581.7|206431.7|23
1640284250000|2021-12-23 18:30:50|206582.2|206432.2|206579.6|206429.6|206582.9|206432.9|206576.8|206426.8|23
1640284260000|2021-12-23 18:31:00|206579.2|206429.2|206577.4|206427.4|206582.1|206432.1|206577.4|206427.4|35
1640284270000|2021-12-23 18:31:10|206577.9|206427.9|206619.2|206469.2|206623.1|206473.1|206576.6|206426.6|35
1640284280000|2021-12-23 18:31:20|206616|206466|206613.9|206463.9|206622.9|206472.9|206608|206458|39
1640284290000|2021-12-23 18:31:30|206614.8|206464.8|206609.2|206459.2|206620.5|206470.5|206600.2|206450.2|34
1640284300000|2021-12-23 18:31:40|206606.6|206456.6|206611.8|206461.8|206621.4|206471.4|206605.6|206455.6|35
1640284310000|2021-12-23 18:31:50|206606.2|206456.2|206616.3|206466.3|206623.6|206473.6|206606.2|206456.2|36
1640284320000|2021-12-23 18:32:00|206616.7|206466.7|206620.8|206470.8|206620.8|206470.8|206608.6|206458.6|32
1640284330000|2021-12-23 18:32:10|206619.4|206469.4|206622.2|206472.2|206622.6|206472.6|206611.9|206461.9|32
1640284340000|2021-12-23 18:32:20|206622.3|206472.3|206614.8|206464.8|206622.4|206472.4|206614.1|206464.1|35
1640284350000|2021-12-23 18:32:30|206615|206465|206619.4|206469.4|206621.8|206471.8|206610.2|206460.2|34
1640284360000|2021-12-23 18:32:40|206619.1|206469.1|206619.2|206469.2|206623.5|206473.5|206617.6|206467.6|28
1640284370000|2021-12-23 18:32:50|206619.4|206469.4|206624.6|206474.6|206625.6|206475.6|206618.1|206468.1|25
1640284380000|2021-12-23 18:33:00|206623.3|206473.3|206629.9|206479.9|206636.7|206486.7|206620.9|206470.9|23
1640284390000|2021-12-23 18:33:10|206629|206479|206627.3|206477.3|206629.2|206479.2|206627.1|206477.1|18
1640284400000|2021-12-23 18:33:20|206627.7|206477.7|206628.5|206478.5|206629.8|206479.8|206620|206470|32
1640284410000|2021-12-23 18:33:30|206628.6|206478.6|206621.4|206471.4|206632.7|206482.7|206616.6|206466.6|31
1640284420000|2021-12-23 18:33:40|206621.1|206471.1|206616.6|206466.6|206621.1|206471.1|206615.7|206465.7|33
1640284430000|2021-12-23 18:33:50|206616.5|206466.5|206620.1|206470.1|206623.9|206473.9|206616.5|206466.5|36
1640284440000|2021-12-23 18:34:00|206619.9|206469.9|206623.4|206473.4|206623.4|206473.4|206616.8|206466.8|32
1640284450000|2021-12-23 18:34:10|206621.7|206471.7|206625.4|206475.4|206629|206479|206619.9|206469.9|37
1640284460000|2021-12-23 18:34:20|206623.5|206473.5|206621.9|206471.9|206633.9|206483.9|206616.5|206466.5|34
1640284470000|2021-12-23 18:34:30|206620.8|206470.8|206619.8|206469.8|206621.9|206471.9|206617.1|206467.1|30
1640284480000|2021-12-23 18:34:40|206620|206470|206621.7|206471.7|206625.2|206475.2|206617.4|206467.4|30
1640284490000|2021-12-23 18:34:50|206620.8|206470.8|206617.6|206467.6|206624.2|206474.2|206616.6|206466.6|29
1640284500000|2021-12-23 18:35:00|206617.9|206467.9|206619.9|206469.9|206626.1|206476.1|206616.7|206466.7|32
1640284510000|2021-12-23 18:35:10|206621.7|206471.7|206623.9|206473.9|206628.3|206478.3|206618|206468|38
1640284520000|2021-12-23 18:35:20|206623.4|206473.4|206620.5|206470.5|206624.1|206474.1|206619.2|206469.2|33
1640284530000|2021-12-23 18:35:30|206620.3|206470.3|206615.8|206465.8|206626.6|206476.6|206615.8|206465.8|36
1640284540000|2021-12-23 18:35:40|206616.8|206466.8|206616.2|206466.2|206619.6|206469.6|206615.1|206465.1|32
1640284550000|2021-12-23 18:35:50|206621|206471|206620.8|206470.8|206623.4|206473.4|206615|206465|31
1640284560000|2021-12-23 18:36:00|206621.8|206471.8|206622.7|206472.7|206625.8|206475.8|206620.1|206470.1|23
1640284570000|2021-12-23 18:36:10|206622|206472|206623.8|206473.8|206626|206476|206619.9|206469.9|33
1640284580000|2021-12-23 18:36:20|206624.5|206474.5|206623.1|206473.1|206634.6|206484.6|206622.8|206472.8|32
1640284590000|2021-12-23 18:36:30|206625.5|206475.5|206630.9|206480.9|206633.1|206483.1|206623.3|206473.3|29
1640284600000|2021-12-23 18:36:40|206631.1|206481.1|206628.7|206478.7|206631.9|206481.9|206627.9|206477.9|27
1640284610000|2021-12-23 18:36:50|206627.6|206477.6|206630.9|206480.9|206632.1|206482.1|206627.1|206477.1|28
1640284620000|2021-12-23 18:37:00|206630.8|206480.8|206631.1|206481.1|206632.7|206482.7|206629.4|206479.4|21
1640284630000|2021-12-23 18:37:10|206631.3|206481.3|206629.4|206479.4|206631.3|206481.3|206623.6|206473.6|30
1640284640000|2021-12-23 18:37:20|206626.8|206476.8|206625.9|206475.9|206633.1|206483.1|206625.9|206475.9|34
1640284650000|2021-12-23 18:37:30|206626.4|206476.4|206631.1|206481.1|206632.1|206482.1|206624.6|206474.6|30
1640284660000|2021-12-23 18:37:40|206630.3|206480.3|206631|206481|206631.1|206481.1|206625.1|206475.1|30
1640284670000|2021-12-23 18:37:50|206633|206483|206627.5|206477.5|206633|206483|206625.9|206475.9|29
1640284680000|2021-12-23 18:38:00|206627.7|206477.7|206631.4|206481.4|206632.6|206482.6|206627.6|206477.6|24
1640284690000|2021-12-23 18:38:10|206630.3|206480.3|206630|206480|206631.9|206481.9|206629.5|206479.5|14
1640284700000|2021-12-23 18:38:20|206630.2|206480.2|206633|206483|206634.5|206484.5|206629.2|206479.2|17
1640284710000|2021-12-23 18:38:30|206632.9|206482.9|206656.7|206506.7|206659.9|206509.9|206631.9|206481.9|24
1640284720000|2021-12-23 18:38:40|206656.6|206506.6|206647.1|206497.1|206657.4|206507.4|206644.8|206494.8|34
1640284730000|2021-12-23 18:38:50|206647.3|206497.3|206655.7|206505.7|206658|206508|206647.3|206497.3|22
1640284740000|2021-12-23 18:39:00|206654.9|206504.9|206651|206501|206655.5|206505.5|206651|206501|25
1640284750000|2021-12-23 18:39:10|206650.6|206500.6|206652.7|206502.7|206654.5|206504.5|206647.9|206497.9|26
1640284760000|2021-12-23 18:39:20|206650.5|206500.5|206651.8|206501.8|206653|206503|206648.6|206498.6|12
1640284770000|2021-12-23 18:39:30|206652.5|206502.5|206650.7|206500.7|206655.9|206505.9|206649.8|206499.8|17
1640284780000|2021-12-23 18:39:40|206651.3|206501.3|206651.8|206501.8|206655.6|206505.6|206649.2|206499.2|19
1640284790000|2021-12-23 18:39:50|206652.8|206502.8|206649.1|206499.1|206653.4|206503.4|206647.2|206497.2|17
1640284800000|2021-12-23 18:40:00|206649.8|206499.8|206645.7|206495.7|206650.7|206500.7|206640.6|206490.6|23
1640284810000|2021-12-23 18:40:10|206645.1|206495.1|206638.4|206488.4|206645.1|206495.1|206638.4|206488.4|16
1640284820000|2021-12-23 18:40:20|206638.2|206488.2|206642.5|206492.5|206645.1|206495.1|206638.2|206488.2|24
1640284830000|2021-12-23 18:40:30|206642|206492|206641.4|206491.4|206648.1|206498.1|206641.1|206491.1|22
1640284840000|2021-12-23 18:40:40|206641.7|206491.7|206640.6|206490.6|206641.7|206491.7|206638.8|206488.8|13
1640284850000|2021-12-23 18:40:50|206640|206490|206635.8|206485.8|206645.9|206495.9|206633.7|206483.7|23
1640284860000|2021-12-23 18:41:00|206637.2|206487.2|206636|206486|206640.6|206490.6|206634.7|206484.7|8
1640284870000|2021-12-23 18:41:10|206637.1|206487.1|206641.8|206491.8|206642.1|206492.1|206635.9|206485.9|16
1640284880000|2021-12-23 18:41:20|206642.1|206492.1|206641.4|206491.4|206642.4|206492.4|206639.7|206489.7|12
1640284890000|2021-12-23 18:41:30|206633.5|206483.5|206635.4|206485.4|206637|206487|206633.1|206483.1|15
1640284900000|2021-12-23 18:41:40|206637|206487|206635.2|206485.2|206637|206487|206632|206482|13
1640284910000|2021-12-23 18:41:50|206635.7|206485.7|206618.5|206468.5|206637.1|206487.1|206617.3|206467.3|19
1640284920000|2021-12-23 18:42:00|206618.2|206468.2|206624.9|206474.9|206626.4|206476.4|206616.9|206466.9|28
1640284930000|2021-12-23 18:42:10|206622.3|206472.3|206621.8|206471.8|206624.7|206474.7|206616.3|206466.3|37
1640284940000|2021-12-23 18:42:20|206620.5|206470.5|206621.8|206471.8|206624.2|206474.2|206620.5|206470.5|30
1640284950000|2021-12-23 18:42:30|206624.3|206474.3|206622.1|206472.1|206624.3|206474.3|206619.4|206469.4|34
1640284960000|2021-12-23 18:42:40|206621.7|206471.7|206625.2|206475.2|206626.9|206476.9|206620.5|206470.5|28
1640284970000|2021-12-23 18:42:50|206624.7|206474.7|206616.1|206466.1|206626.1|206476.1|206614.6|206464.6|27
1640284980000|2021-12-23 18:43:00|206615.7|206465.7|206618.1|206468.1|206618.6|206468.6|206613.7|206463.7|28
1640284990000|2021-12-23 18:43:10|206617.7|206467.7|206606.3|206456.3|206617.7|206467.7|206603.9|206453.9|23
1640285000000|2021-12-23 18:43:20|206615.8|206465.8|206611|206461|206615.8|206465.8|206610.3|206460.3|30
1640285010000|2021-12-23 18:43:30|206614.6|206464.6|206613.9|206463.9|206615.7|206465.7|206608.4|206458.4|15
1640285020000|2021-12-23 18:43:40|206613.5|206463.5|206609.9|206459.9|206613.5|206463.5|206609.2|206459.2|24
1640285030000|2021-12-23 18:43:50|206612.7|206462.7|206607.3|206457.3|206612.7|206462.7|206607.3|206457.3|23
1640285040000|2021-12-23 18:44:00|206607.1|206457.1|206605.2|206455.2|206608.3|206458.3|206603.7|206453.7|13
1640285050000|2021-12-23 18:44:10|206605.3|206455.3|206616.7|206466.7|206619.7|206469.7|206604.6|206454.6|31
1640285060000|2021-12-23 18:44:20|206617.3|206467.3|206621.4|206471.4|206621.4|206471.4|206615|206465|29
1640285070000|2021-12-23 18:44:30|206619.1|206469.1|206606.6|206456.6|206625.2|206475.2|206605.3|206455.3|36
1640285080000|2021-12-23 18:44:40|206606.9|206456.9|206642.9|206492.9|206647.4|206497.4|206606.2|206456.2|26
1640285090000|2021-12-23 18:44:50|206647.4|206497.4|206641.3|206491.3|206647.4|206497.4|206640.8|206490.8|26
1640285100000|2021-12-23 18:45:00|206641.1|206491.1|206643.6|206493.6|206645.8|206495.8|206641.1|206491.1|14
1640285110000|2021-12-23 18:45:10|206643.5|206493.5|206661.1|206511.1|206670.8|206520.8|206642.6|206492.6|21
1640285120000|2021-12-23 18:45:20|206662.7|206512.7|206658|206508|206668.4|206518.4|206657.8|206507.8|24
1640285130000|2021-12-23 18:45:30|206658.3|206508.3|206656.8|206506.8|206664.1|206514.1|206656.8|206506.8|17
1640285140000|2021-12-23 18:45:40|206660.9|206510.9|206657.2|206507.2|206661.3|206511.3|206656.1|206506.1|28
1640285150000|2021-12-23 18:45:50|206657.3|206507.3|206658|206508|206661.7|206511.7|206655.8|206505.8|22
1640285160000|2021-12-23 18:46:00|206660.3|206510.3|206657.3|206507.3|206662.1|206512.1|206652.8|206502.8|21
1640285170000|2021-12-23 18:46:10|206656.7|206506.7|206657.2|206507.2|206659.6|206509.6|206655.5|206505.5|21
1640285180000|2021-12-23 18:46:20|206657.3|206507.3|206657.9|206507.9|206660.2|206510.2|206655.4|206505.4|33
1640285190000|2021-12-23 18:46:30|206657.4|206507.4|206659.7|206509.7|206659.7|206509.7|206656.2|206506.2|23
1640285200000|2021-12-23 18:46:40|206661.6|206511.6|206650.9|206500.9|206662|206512|206650.2|206500.2|29
1640285210000|2021-12-23 18:46:50|206650.8|206500.8|206656.2|206506.2|206661.1|206511.1|206648.7|206498.7|30
1640285220000|2021-12-23 18:47:00|206657.9|206507.9|206652.3|206502.3|206657.9|206507.9|206651.9|206501.9|35
1640285230000|2021-12-23 18:47:10|206653.9|206503.9|206655.1|206505.1|206658.1|206508.1|206652.3|206502.3|32
1640285240000|2021-12-23 18:47:20|206657.3|206507.3|206652.5|206502.5|206659.7|206509.7|206652.4|206502.4|31
1640285250000|2021-12-23 18:47:30|206653|206503|206653.6|206503.6|206654.8|206504.8|206650.8|206500.8|29
1640285260000|2021-12-23 18:47:40|206653.7|206503.7|206657.6|206507.6|206658|206508|206653.3|206503.3|27
1640285270000|2021-12-23 18:47:50|206658.7|206508.7|206653.4|206503.4|206659.1|206509.1|206653.1|206503.1|25
1640285280000|2021-12-23 18:48:00|206654.8|206504.8|206646.1|206496.1|206654.8|206504.8|206646.1|206496.1|36
1640285290000|2021-12-23 18:48:10|206646.7|206496.7|206645.4|206495.4|206648.5|206498.5|206644.3|206494.3|25
1640285300000|2021-12-23 18:48:20|206645.8|206495.8|206642.9|206492.9|206647.6|206497.6|206642.9|206492.9|28
1640285310000|2021-12-23 18:48:30|206642.7|206492.7|206610.6|206460.6|206643.8|206493.8|206602.3|206452.3|35
1640285320000|2021-12-23 18:48:40|206611.8|206461.8|206612|206462|206615|206465|206607.7|206457.7|27
1640285330000|2021-12-23 18:48:50|206611.4|206461.4|206612.3|206462.3|206626.9|206476.9|206609.8|206459.8|30
1640285340000|2021-12-23 18:49:00|206615.3|206465.3|206615|206465|206617.2|206467.2|206609.6|206459.6|34
1640285350000|2021-12-23 18:49:10|206615.6|206465.6|206613|206463|206617.4|206467.4|206612.7|206462.7|27
1640285360000|2021-12-23 18:49:20|206613.3|206463.3|206612.1|206462.1|206617.1|206467.1|206609.9|206459.9|37
1640285370000|2021-12-23 18:49:30|206612.5|206462.5|206615.5|206465.5|206616.2|206466.2|206610.6|206460.6|33
1640285380000|2021-12-23 18:49:40|206615.8|206465.8|206613.7|206463.7|206618.6|206468.6|206611.8|206461.8|32
1640285390000|2021-12-23 18:49:50|206613.2|206463.2|206619.3|206469.3|206623|206473|206613|206463|32
1640285400000|2021-12-23 18:50:00|206618|206468|206605.7|206455.7|206618.8|206468.8|206601.2|206451.2|35
1640285410000|2021-12-23 18:50:10|206607.6|206457.6|206616.3|206466.3|206616.5|206466.5|206607.2|206457.2|32
1640285420000|2021-12-23 18:50:20|206615.7|206465.7|206608.1|206458.1|206616.1|206466.1|206604.6|206454.6|38
1640285430000|2021-12-23 18:50:30|206608.5|206458.5|206608.2|206458.2|206611.8|206461.8|206607.6|206457.6|24
1640285440000|2021-12-23 18:50:40|206608|206458|206612.7|206462.7|206615.1|206465.1|206607.8|206457.8|23
1640285450000|2021-12-23 18:50:50|206612.2|206462.2|206591|206441|206615.6|206465.6|206587.9|206437.9|28
1640285460000|2021-12-23 18:51:00|206591.1|206441.1|206587.4|206437.4|206594.7|206444.7|206587.4|206437.4|23
1640285470000|2021-12-23 18:51:10|206584.2|206434.2|206588.9|206438.9|206591.1|206441.1|206583.4|206433.4|23
1640285480000|2021-12-23 18:51:20|206589.3|206439.3|206591.2|206441.2|206591.2|206441.2|206585.1|206435.1|25
1640285490000|2021-12-23 18:51:30|206590.9|206440.9|206590.3|206440.3|206592.6|206442.6|206586.8|206436.8|29
1640285500000|2021-12-23 18:51:40|206589.5|206439.5|206582.8|206432.8|206594.4|206444.4|206582.8|206432.8|30
1640285510000|2021-12-23 18:51:50|206583|206433|206599.3|206449.3|206599.8|206449.8|206583|206433|28
1640285520000|2021-12-23 18:52:00|206600.2|206450.2|206597|206447|206606.3|206456.3|206597|206447|33
1640285530000|2021-12-23 18:52:10|206599.7|206449.7|206596.5|206446.5|206607.8|206457.8|206594.6|206444.6|32
1640285540000|2021-12-23 18:52:20|206596.9|206446.9|206596.1|206446.1|206597.1|206447.1|206590.3|206440.3|33
1640285550000|2021-12-23 18:52:30|206595.5|206445.5|206597.4|206447.4|206598.5|206448.5|206593.2|206443.2|22
1640285560000|2021-12-23 18:52:40|206597.1|206447.1|206596|206446|206598.4|206448.4|206595.2|206445.2|16
1640285570000|2021-12-23 18:52:50|206597.1|206447.1|206599.8|206449.8|206599.8|206449.8|206593.7|206443.7|23
1640285580000|2021-12-23 18:53:00|206600.7|206450.7|206599.5|206449.5|206605.9|206455.9|206595.2|206445.2|32
1640285590000|2021-12-23 18:53:10|206599.9|206449.9|206599.9|206449.9|206605.1|206455.1|206598.4|206448.4|30
1640285600000|2021-12-23 18:53:20|206598.3|206448.3|206600.6|206450.6|206601.8|206451.8|206598.3|206448.3|24
1640285610000|2021-12-23 18:53:30|206601.7|206451.7|206595.4|206445.4|206601.7|206451.7|206587.8|206437.8|28
1640285620000|2021-12-23 18:53:40|206593.1|206443.1|206595.7|206445.7|206601.2|206451.2|206592.6|206442.6|31
1640285630000|2021-12-23 18:53:50|206595.6|206445.6|206599.8|206449.8|206601.1|206451.1|206595.6|206445.6|19
1640285640000|2021-12-23 18:54:00|206599.7|206449.7|206600.5|206450.5|206605.4|206455.4|206598.5|206448.5|28
1640285650000|2021-12-23 18:54:10|206599.7|206449.7|206612.8|206462.8|206617.5|206467.5|206599.6|206449.6|32
1640285660000|2021-12-23 18:54:20|206612.2|206462.2|206611.1|206461.1|206614.8|206464.8|206609.4|206459.4|27
1640285670000|2021-12-23 18:54:30|206612.7|206462.7|206611.8|206461.8|206620|206470|206610.9|206460.9|26
1640285680000|2021-12-23 18:54:40|206611.5|206461.5|206613.1|206463.1|206617.5|206467.5|206609.4|206459.4|30
1640285690000|2021-12-23 18:54:50|206613|206463|206607.5|206457.5|206615.5|206465.5|206607.4|206457.4|18
1640285700000|2021-12-23 18:55:00|206610.4|206460.4|206607.9|206457.9|206610.6|206460.6|206607.8|206457.8|27
1640285710000|2021-12-23 18:55:10|206607.6|206457.6|206609.9|206459.9|206613.6|206463.6|206602.3|206452.3|26
1640285720000|2021-12-23 18:55:20|206610.6|206460.6|206615.1|206465.1|206615.1|206465.1|206606.8|206456.8|30
1640285730000|2021-12-23 18:55:30|206615.5|206465.5|206610.6|206460.6|206619.7|206469.7|206606|206456|34
1640285740000|2021-12-23 18:55:40|206611.8|206461.8|206611.5|206461.5|206613|206463|206609.2|206459.2|28
1640285750000|2021-12-23 18:55:50|206611.2|206461.2|206594.5|206444.5|206611.5|206461.5|206592.7|206442.7|23
1640285760000|2021-12-23 18:56:00|206595.4|206445.4|206594.1|206444.1|206597.3|206447.3|206591.9|206441.9|13
1640285770000|2021-12-23 18:56:10|206594.2|206444.2|206592.1|206442.1|206596.2|206446.2|206590.1|206440.1|33
1640285780000|2021-12-23 18:56:20|206591.8|206441.8|206597.7|206447.7|206609.9|206459.9|206586.8|206436.8|31
1640285790000|2021-12-23 18:56:30|206595.2|206445.2|206592.6|206442.6|206601.5|206451.5|206591.4|206441.4|34
1640285800000|2021-12-23 18:56:40|206593|206443|206594.2|206444.2|206594.9|206444.9|206589.4|206439.4|28
1640285810000|2021-12-23 18:56:50|206594.8|206444.8|206593.6|206443.6|206596|206446|206593.6|206443.6|26
1640285820000|2021-12-23 18:57:00|206594.7|206444.7|206593.7|206443.7|206594.9|206444.9|206592.5|206442.5|28
1640285830000|2021-12-23 18:57:10|206593.1|206443.1|206593.1|206443.1|206593.6|206443.6|206590.6|206440.6|26
1640285840000|2021-12-23 18:57:20|206592.7|206442.7|206590.9|206440.9|206594|206444|206590.1|206440.1|15
1640285850000|2021-12-23 18:57:30|206591.2|206441.2|206607.2|206457.2|206608.6|206458.6|206590.8|206440.8|20
1640285860000|2021-12-23 18:57:40|206608|206458|206606.2|206456.2|206608.6|206458.6|206603.1|206453.1|28
1640285870000|2021-12-23 18:57:50|206605.3|206455.3|206606|206456|206606.7|206456.7|206602.1|206452.1|30
1640285880000|2021-12-23 18:58:00|206605.9|206455.9|206607.4|206457.4|206609.7|206459.7|206604.1|206454.1|29
1640285890000|2021-12-23 18:58:10|206604.6|206454.6|206603.4|206453.4|206604.7|206454.7|206601|206451|27
1640285900000|2021-12-23 18:58:20|206603.7|206453.7|206586|206436|206605.4|206455.4|206584.4|206434.4|28
1640285910000|2021-12-23 18:58:30|206589|206439|206587.5|206437.5|206589.6|206439.6|206583.1|206433.1|26
1640285920000|2021-12-23 18:58:40|206586.6|206436.6|206589.1|206439.1|206589.8|206439.8|206584|206434|25
1640285930000|2021-12-23 18:58:50|206587.8|206437.8|206594|206444|206594.7|206444.7|206582.9|206432.9|26
1640285940000|2021-12-23 18:59:00|206594.5|206444.5|206599.5|206449.5|206602.5|206452.5|206594.5|206444.5|36
1640285950000|2021-12-23 18:59:10|206605.2|206455.2|206598.6|206448.6|206605.2|206455.2|206598.1|206448.1|33
1640285960000|2021-12-23 18:59:20|206599.2|206449.2|206597.3|206447.3|206600.1|206450.1|206596.1|206446.1|32
1640285970000|2021-12-23 18:59:30|206598.6|206448.6|206588.7|206438.7|206598.8|206448.8|206588.7|206438.7|31
1640285980000|2021-12-23 18:59:40|206589|206439|206591.4|206441.4|206591.8|206441.8|206587.6|206437.6|27
1640285990000|2021-12-23 18:59:50|206590.4|206440.4|206592.7|206442.7|206592.7|206442.7|206590.4|206440.4|20
1640286000000|2021-12-23 19:00:00|206585.6|206435.6|206586.8|206436.8|206590.2|206440.2|206584.1|206434.1|37
1640286010000|2021-12-23 19:00:10|206586|206436|206545.5|206395.5|206587.9|206437.9|206545.5|206395.5|30
1640286020000|2021-12-23 19:00:20|206543.7|206393.7|206548.6|206398.6|206551.2|206401.2|206542.2|206392.2|29
1640286030000|2021-12-23 19:00:30|206545.9|206395.9|206545.2|206395.2|206551.3|206401.3|206541.9|206391.9|30
1640286040000|2021-12-23 19:00:40|206544.6|206394.6|206558.4|206408.4|206568.5|206418.5|206544|206394|34
1640286050000|2021-12-23 19:00:50|206559.1|206409.1|206560.4|206410.4|206560.5|206410.5|206558.3|206408.3|26
1640286060000|2021-12-23 19:01:00|206557.8|206407.8|206554.7|206404.7|206560.4|206410.4|206552.2|206402.2|36
1640286070000|2021-12-23 19:01:10|206554.5|206404.5|206551.7|206401.7|206554.8|206404.8|206549.9|206399.9|35
1640286080000|2021-12-23 19:01:20|206552.1|206402.1|206558.3|206408.3|206559.1|206409.1|206550.6|206400.6|33
1640286090000|2021-12-23 19:01:30|206556.8|206406.8|206561.1|206411.1|206562.3|206412.3|206553.3|206403.3|35
1640286100000|2021-12-23 19:01:40|206556|206406|206563.3|206413.3|206563.3|206413.3|206554.9|206404.9|27
1640286110000|2021-12-23 19:01:50|206563.2|206413.2|206567.1|206417.1|206570.9|206420.9|206561|206411|33
1640286120000|2021-12-23 19:02:00|206567.8|206417.8|206568.2|206418.2|206573.5|206423.5|206567.2|206417.2|28
1640286130000|2021-12-23 19:02:10|206568.3|206418.3|206565|206415|206571|206421|206564.6|206414.6|32
1640286140000|2021-12-23 19:02:20|206565.8|206415.8|206565.4|206415.4|206568.9|206418.9|206564.7|206414.7|27
1640286150000|2021-12-23 19:02:30|206567.3|206417.3|206565.7|206415.7|206568.1|206418.1|206565.4|206415.4|24
1640286160000|2021-12-23 19:02:40|206566.5|206416.5|206567.6|206417.6|206569.2|206419.2|206566.3|206416.3|25
1640286170000|2021-12-23 19:02:50|206568.1|206418.1|206564.3|206414.3|206569.2|206419.2|206564.2|206414.2|27
1640286180000|2021-12-23 19:03:00|206566.7|206416.7|206565.7|206415.7|206568.2|206418.2|206564.3|206414.3|31
1640286190000|2021-12-23 19:03:10|206568.7|206418.7|206565.2|206415.2|206568.7|206418.7|206560.3|206410.3|26
1640286200000|2021-12-23 19:03:20|206565.4|206415.4|206560.9|206410.9|206565.8|206415.8|206560|206410|30
1640286210000|2021-12-23 19:03:30|206561.5|206411.5|206557.2|206407.2|206562.3|206412.3|206557.2|206407.2|25
1640286220000|2021-12-23 19:03:40|206557|206407|206559.4|206409.4|206559.8|206409.8|206555.7|206405.7|25
1640286230000|2021-12-23 19:03:50|206559.5|206409.5|206561.5|206411.5|206562.4|206412.4|206558.4|206408.4|27
1640286240000|2021-12-23 19:04:00|206561.6|206411.6|206556.9|206406.9|206561.6|206411.6|206556.6|206406.6|27
1640286250000|2021-12-23 19:04:10|206557.1|206407.1|206546.4|206396.4|206557.9|206407.9|206540|206390|34
1640286260000|2021-12-23 19:04:20|206546|206396|206547.8|206397.8|206547.8|206397.8|206545.7|206395.7|24
1640286270000|2021-12-23 19:04:30|206547.6|206397.6|206547.6|206397.6|206548.2|206398.2|206545.9|206395.9|25
1640286280000|2021-12-23 19:04:40|206547.7|206397.7|206548.3|206398.3|206549.2|206399.2|206545.9|206395.9|15
1640286290000|2021-12-23 19:04:50|206547.8|206397.8|206546.9|206396.9|206548.5|206398.5|206545.7|206395.7|28
1640286300000|2021-12-23 19:05:00|206544.8|206394.8|206544|206394|206548.3|206398.3|206541.8|206391.8|27
1640286310000|2021-12-23 19:05:10|206544.5|206394.5|206546.8|206396.8|206547.4|206397.4|206544|206394|23
1640286320000|2021-12-23 19:05:20|206547.5|206397.5|206547.4|206397.4|206547.7|206397.7|206544.8|206394.8|22
1640286330000|2021-12-23 19:05:30|206547.2|206397.2|206547.2|206397.2|206548.2|206398.2|206544.6|206394.6|29
1640286340000|2021-12-23 19:05:40|206546.9|206396.9|206546.1|206396.1|206546.9|206396.9|206542.6|206392.6|24
1640286350000|2021-12-23 19:05:50|206546.5|206396.5|206543.6|206393.6|206546.5|206396.5|206543.5|206393.5|27
1640286360000|2021-12-23 19:06:00|206544.2|206394.2|206542.8|206392.8|206545.5|206395.5|206540.1|206390.1|27
1640286370000|2021-12-23 19:06:10|206540.3|206390.3|206542.6|206392.6|206543|206393|206539.1|206389.1|20
1640286380000|2021-12-23 19:06:20|206543.7|206393.7|206542.7|206392.7|206543.7|206393.7|206538.8|206388.8|22
1640286390000|2021-12-23 19:06:30|206542.5|206392.5|206544.8|206394.8|206545.2|206395.2|206540.3|206390.3|24
1640286400000|2021-12-23 19:06:40|206544.5|206394.5|206543.7|206393.7|206545|206395|206542.7|206392.7|24
1640286410000|2021-12-23 19:06:50|206542.6|206392.6|206539.4|206389.4|206544.3|206394.3|206538.1|206388.1|28
1640286420000|2021-12-23 19:07:00|206539.3|206389.3|206543.5|206393.5|206545|206395|206538.4|206388.4|27
1640286430000|2021-12-23 19:07:10|206543.8|206393.8|206542.6|206392.6|206544.4|206394.4|206541.7|206391.7|25
1640286440000|2021-12-23 19:07:20|206544.1|206394.1|206531.2|206381.2|206544.1|206394.1|206531.2|206381.2|25
1640286450000|2021-12-23 19:07:30|206532.5|206382.5|206535.1|206385.1|206541.9|206391.9|206532.5|206382.5|23
1640286460000|2021-12-23 19:07:40|206540.7|206390.7|206540.3|206390.3|206541.8|206391.8|206536.8|206386.8|15
1640286470000|2021-12-23 19:07:50|206539.1|206389.1|206533.7|206383.7|206542.5|206392.5|206532.1|206382.1|15
1640286480000|2021-12-23 19:08:00|206534.3|206384.3|206537.8|206387.8|206542|206392|206534.3|206384.3|17
1640286490000|2021-12-23 19:08:10|206538.4|206388.4|206538.8|206388.8|206541.2|206391.2|206536.2|206386.2|24
1640286500000|2021-12-23 19:08:20|206539.3|206389.3|206535.1|206385.1|206540.6|206390.6|206534.6|206384.6|20
1640286510000|2021-12-23 19:08:30|206535|206385|206538.9|206388.9|206539|206389|206533.3|206383.3|21
1640286520000|2021-12-23 19:08:40|206539|206389|206540.1|206390.1|206540.1|206390.1|206535|206385|24
1640286530000|2021-12-23 19:08:50|206540.5|206390.5|206539.5|206389.5|206540.9|206390.9|206537.2|206387.2|17
1640286540000|2021-12-23 19:09:00|206539.2|206389.2|206542.2|206392.2|206542.5|206392.5|206538.9|206388.9|23
1640286550000|2021-12-23 19:09:10|206540.4|206390.4|206543.6|206393.6|206544.5|206394.5|206539.5|206389.5|20
1640286560000|2021-12-23 19:09:20|206543.7|206393.7|206545.8|206395.8|206546.2|206396.2|206541.6|206391.6|18
1640286570000|2021-12-23 19:09:30|206546.5|206396.5|206546.9|206396.9|206547.1|206397.1|206543.9|206393.9|26
1640286580000|2021-12-23 19:09:40|206547.5|206397.5|206541.9|206391.9|206547.5|206397.5|206541.9|206391.9|16
1640286590000|2021-12-23 19:09:50|206543.9|206393.9|206544.6|206394.6|206546.6|206396.6|206542.9|206392.9|23
1640286600000|2021-12-23 19:10:00|206545.2|206395.2|206548.9|206398.9|206550.3|206400.3|206543.4|206393.4|23
1640286610000|2021-12-23 19:10:10|206549.2|206399.2|206548.5|206398.5|206549.6|206399.6|206543.5|206393.5|25
1640286620000|2021-12-23 19:10:20|206545.9|206395.9|206549.4|206399.4|206549.9|206399.9|206545.9|206395.9|24
1640286630000|2021-12-23 19:10:30|206549.5|206399.5|206548.5|206398.5|206550.3|206400.3|206546.4|206396.4|27
1640286640000|2021-12-23 19:10:40|206548.2|206398.2|206549.1|206399.1|206550.1|206400.1|206546.3|206396.3|23
1640286650000|2021-12-23 19:10:50|206549.2|206399.2|206550.1|206400.1|206552.4|206402.4|206546.9|206396.9|27
1640286660000|2021-12-23 19:11:00|206549.9|206399.9|206549.3|206399.3|206550.1|206400.1|206546.8|206396.8|25
1640286670000|2021-12-23 19:11:10|206547.8|206397.8|206549.5|206399.5|206551.7|206401.7|206546.5|206396.5|29
1640286680000|2021-12-23 19:11:20|206549.2|206399.2|206617.6|206467.6|206623|206473|206547.6|206397.6|37
1640286690000|2021-12-23 19:11:30|206618.3|206468.3|206614.2|206464.2|206618.6|206468.6|206612.1|206462.1|23
1640286700000|2021-12-23 19:11:40|206613.9|206463.9|206611.3|206461.3|206620.7|206470.7|206609.4|206459.4|31
1640286710000|2021-12-23 19:11:50|206611.1|206461.1|206610.2|206460.2|206612.8|206462.8|206606.8|206456.8|30
1640286720000|2021-12-23 19:12:00|206610.3|206460.3|206611.8|206461.8|206613|206463|206607.6|206457.6|32
1640286730000|2021-12-23 19:12:10|206617.5|206467.5|206633.3|206483.3|206635|206485|206617.5|206467.5|24
1640286740000|2021-12-23 19:12:20|206632.7|206482.7|206639|206489|206643.7|206493.7|206632.7|206482.7|29
1640286750000|2021-12-23 19:12:30|206637.9|206487.9|206640.5|206490.5|206640.5|206490.5|206634.5|206484.5|28
1640286760000|2021-12-23 19:12:40|206640.3|206490.3|206640.1|206490.1|206640.7|206490.7|206635.2|206485.2|23
1640286770000|2021-12-23 19:12:50|206639.8|206489.8|206635.3|206485.3|206641.3|206491.3|206635.3|206485.3|23
1640286780000|2021-12-23 19:13:00|206635.6|206485.6|206638|206488|206639.3|206489.3|206635|206485|23
1640286790000|2021-12-23 19:13:10|206638.2|206488.2|206632.8|206482.8|206638.2|206488.2|206631.5|206481.5|20
1640286800000|2021-12-23 19:13:20|206632.4|206482.4|206635|206485|206635|206485|206631.8|206481.8|22
1640286810000|2021-12-23 19:13:30|206634.6|206484.6|206636.6|206486.6|206637.3|206487.3|206634.2|206484.2|23
1640286820000|2021-12-23 19:13:40|206636.4|206486.4|206636.7|206486.7|206636.8|206486.8|206635.6|206485.6|8
1640286830000|2021-12-23 19:13:50|206636.3|206486.3|206633.7|206483.7|206636.7|206486.7|206632.2|206482.2|17
1640286840000|2021-12-23 19:14:00|206635.1|206485.1|206623.5|206473.5|206636.4|206486.4|206613.3|206463.3|28
1640286850000|2021-12-23 19:14:10|206623.4|206473.4|206618.1|206468.1|206632.4|206482.4|206616|206466|26
1640286860000|2021-12-23 19:14:20|206617.9|206467.9|206655.4|206505.4|206660.9|206510.9|206614.8|206464.8|31
1640286870000|2021-12-23 19:14:30|206654.3|206504.3|206647.4|206497.4|206654.3|206504.3|206637|206487|38
1640286880000|2021-12-23 19:14:40|206652.5|206502.5|206648|206498|206655.4|206505.4|206644.6|206494.6|36
1640286890000|2021-12-23 19:14:50|206648.4|206498.4|206648.5|206498.5|206651.2|206501.2|206643.6|206493.6|38
1640286900000|2021-12-23 19:15:00|206649.1|206499.1|206645.2|206495.2|206651.6|206501.6|206640.5|206490.5|34
1640286910000|2021-12-23 19:15:10|206646.6|206496.6|206630.6|206480.6|206647.3|206497.3|206625.6|206475.6|35
1640286920000|2021-12-23 19:15:20|206629.3|206479.3|206614.3|206464.3|206629.9|206479.9|206611.9|206461.9|29
1640286930000|2021-12-23 19:15:30|206615|206465|206597.2|206447.2|206615|206465|206593.5|206443.5|29
1640286940000|2021-12-23 19:15:40|206605.9|206455.9|206610.7|206460.7|206610.7|206460.7|206599.8|206449.8|29
1640286950000|2021-12-23 19:15:50|206614.8|206464.8|206611.5|206461.5|206617.9|206467.9|206608.6|206458.6|23
1640286960000|2021-12-23 19:16:00|206610.2|206460.2|206612.2|206462.2|206612.7|206462.7|206609.2|206459.2|31
1640286970000|2021-12-23 19:16:10|206612.9|206462.9|206606.9|206456.9|206612.9|206462.9|206605.6|206455.6|29
1640286980000|2021-12-23 19:16:20|206608|206458|206606.2|206456.2|206613|206463|206606.2|206456.2|35
1640286990000|2021-12-23 19:16:30|206608.2|206458.2|206609.9|206459.9|206611.4|206461.4|206587.7|206437.7|31
1640287000000|2021-12-23 19:16:40|206610.2|206460.2|206619.7|206469.7|206620.6|206470.6|206610.2|206460.2|32
1640287010000|2021-12-23 19:16:50|206619.4|206469.4|206616.4|206466.4|206621.1|206471.1|206611.5|206461.5|34
1640287020000|2021-12-23 19:17:00|206616.5|206466.5|206615.1|206465.1|206617.9|206467.9|206613.6|206463.6|30
1640287030000|2021-12-23 19:17:10|206615.4|206465.4|206614|206464|206617.6|206467.6|206613.9|206463.9|30
1640287040000|2021-12-23 19:17:20|206613.9|206463.9|206614.8|206464.8|206616.5|206466.5|206613.7|206463.7|29
1640287050000|2021-12-23 19:17:30|206614.4|206464.4|206617.1|206467.1|206617.1|206467.1|206613.2|206463.2|27
1640287060000|2021-12-23 19:17:40|206618.6|206468.6|206616.4|206466.4|206619|206469|206615.8|206465.8|20
1640287070000|2021-12-23 19:17:50|206617.9|206467.9|206614.2|206464.2|206618.7|206468.7|206612.1|206462.1|24
1640287080000|2021-12-23 19:18:00|206614.4|206464.4|206612.4|206462.4|206616|206466|206612.4|206462.4|28
1640287090000|2021-12-23 19:18:10|206613.8|206463.8|206618.3|206468.3|206618.7|206468.7|206613.8|206463.8|32
1640287100000|2021-12-23 19:18:20|206618|206468|206616.3|206466.3|206618.5|206468.5|206615.4|206465.4|30
1640287110000|2021-12-23 19:18:30|206616.2|206466.2|206612.7|206462.7|206618.2|206468.2|206612.7|206462.7|26
1640287120000|2021-12-23 19:18:40|206613.2|206463.2|206615|206465|206616.9|206466.9|206613.1|206463.1|32
1640287130000|2021-12-23 19:18:50|206614.8|206464.8|206604.9|206454.9|206615.4|206465.4|206602.9|206452.9|35
1640287140000|2021-12-23 19:19:00|206608.9|206458.9|206583.8|206433.8|206614.7|206464.7|206583.2|206433.2|34
1640287150000|2021-12-23 19:19:10|206584.5|206434.5|206591.7|206441.7|206597.5|206447.5|206584.1|206434.1|33
1640287160000|2021-12-23 19:19:20|206589.5|206439.5|206595|206445|206595|206445|206585.3|206435.3|30
1640287170000|2021-12-23 19:19:30|206596.2|206446.2|206594|206444|206597.9|206447.9|206589.1|206439.1|32
1640287180000|2021-12-23 19:19:40|206588.5|206438.5|206591.7|206441.7|206592.1|206442.1|206588.5|206438.5|28
1640287190000|2021-12-23 19:19:50|206590|206440|206592|206442|206592.7|206442.7|206589.5|206439.5|23
1640287200000|2021-12-23 19:20:00|206589.9|206439.9|206593.8|206443.8|206593.8|206443.8|206587.8|206437.8|29
1640287210000|2021-12-23 19:20:10|206593.2|206443.2|206593.7|206443.7|206596.4|206446.4|206593.1|206443.1|32
1640287220000|2021-12-23 19:20:20|206590.1|206440.1|206579.1|206429.1|206590.1|206440.1|206579.1|206429.1|31
1640287230000|2021-12-23 19:20:30|206578.9|206428.9|206578.4|206428.4|206580|206430|206574.9|206424.9|29
1640287240000|2021-12-23 19:20:40|206581.2|206431.2|206582.6|206432.6|206584.4|206434.4|206580.1|206430.1|32
1640287250000|2021-12-23 19:20:50|206582.7|206432.7|206582.1|206432.1|206582.7|206432.7|206579.2|206429.2|27
1640287260000|2021-12-23 19:21:00|206581.9|206431.9|206582.1|206432.1|206582.7|206432.7|206579.7|206429.7|28
1640287270000|2021-12-23 19:21:10|206582.2|206432.2|206579.5|206429.5|206589.2|206439.2|206577.9|206427.9|34
1640287280000|2021-12-23 19:21:20|206579.1|206429.1|206584.5|206434.5|206584.5|206434.5|206577.8|206427.8|34
1640287290000|2021-12-23 19:21:30|206585.4|206435.4|206590|206440|206596.7|206446.7|206584.2|206434.2|31
1640287300000|2021-12-23 19:21:40|206590.8|206440.8|206586.8|206436.8|206590.9|206440.9|206585.2|206435.2|34
1640287310000|2021-12-23 19:21:50|206586.7|206436.7|206585.3|206435.3|206587.5|206437.5|206584.8|206434.8|31
1640287320000|2021-12-23 19:22:00|206585.6|206435.6|206586.1|206436.1|206587.6|206437.6|206585.6|206435.6|32
1640287330000|2021-12-23 19:22:10|206586.8|206436.8|206589.9|206439.9|206599.1|206449.1|206585.8|206435.8|37
1640287340000|2021-12-23 19:22:20|206588.9|206438.9|206595.8|206445.8|206596.8|206446.8|206588.9|206438.9|39
1640287350000|2021-12-23 19:22:30|206594.4|206444.4|206593.2|206443.2|206601.4|206451.4|206591.3|206441.3|32
1640287360000|2021-12-23 19:22:40|206593.5|206443.5|206591.9|206441.9|206593.9|206443.9|206590.6|206440.6|30
1640287370000|2021-12-23 19:22:50|206591.8|206441.8|206592.7|206442.7|206592.7|206442.7|206589|206439|30
1640287380000|2021-12-23 19:23:00|206591.8|206441.8|206592.4|206442.4|206592.5|206442.5|206588.9|206438.9|32
1640287390000|2021-12-23 19:23:10|206591.2|206441.2|206589|206439|206595|206445|206588.2|206438.2|36
1640287400000|2021-12-23 19:23:20|206589.7|206439.7|206590.6|206440.6|206591.5|206441.5|206587.2|206437.2|32
1640287410000|2021-12-23 19:23:30|206592.4|206442.4|206601.6|206451.6|206608.9|206458.9|206590.2|206440.2|30
1640287420000|2021-12-23 19:23:40|206604|206454|206599.1|206449.1|206605.5|206455.5|206599.1|206449.1|34
1640287430000|2021-12-23 19:23:50|206598.8|206448.8|206598.1|206448.1|206600.6|206450.6|206596.8|206446.8|31
1640287440000|2021-12-23 19:24:00|206598.6|206448.6|206597.4|206447.4|206600.1|206450.1|206597.4|206447.4|19
1640287450000|2021-12-23 19:24:10|206597.5|206447.5|206595.9|206445.9|206599.6|206449.6|206595.9|206445.9|22
1640287460000|2021-12-23 19:24:20|206594.7|206444.7|206596.3|206446.3|206597.5|206447.5|206594.7|206444.7|23
1640287470000|2021-12-23 19:24:30|206598.2|206448.2|206598.2|206448.2|206599.5|206449.5|206595.5|206445.5|34
1640287480000|2021-12-23 19:24:40|206598.4|206448.4|206593.1|206443.1|206600.6|206450.6|206593.1|206443.1|37
1640287490000|2021-12-23 19:24:50|206594.3|206444.3|206594.7|206444.7|206597.9|206447.9|206592.4|206442.4|27
1640287500000|2021-12-23 19:25:00|206594.9|206444.9|206591.7|206441.7|206595.3|206445.3|206586.3|206436.3|21
1640287510000|2021-12-23 19:25:10|206587.4|206437.4|206591|206441|206591.4|206441.4|206587.4|206437.4|33
1640287520000|2021-12-23 19:25:20|206590.9|206440.9|206591.9|206441.9|206591.9|206441.9|206587.7|206437.7|24
1640287530000|2021-12-23 19:25:30|206592|206442|206587|206437|206595.5|206445.5|206584.6|206434.6|26
1640287540000|2021-12-23 19:25:40|206585.9|206435.9|206593.9|206443.9|206594.4|206444.4|206585.6|206435.6|29
1640287550000|2021-12-23 19:25:50|206594.5|206444.5|206594.3|206444.3|206595.4|206445.4|206589.9|206439.9|27
1640287560000|2021-12-23 19:26:00|206592.3|206442.3|206595.2|206445.2|206595.2|206445.2|206591.6|206441.6|26
1640287570000|2021-12-23 19:26:10|206595.1|206445.1|206597.5|206447.5|206597.5|206447.5|206592.5|206442.5|27
1640287580000|2021-12-23 19:26:20|206593.9|206443.9|206601.1|206451.1|206601.8|206451.8|206593.5|206443.5|37
1640287590000|2021-12-23 19:26:30|206595.8|206445.8|206596.1|206446.1|206601.7|206451.7|206595.6|206445.6|34
1640287600000|2021-12-23 19:26:40|206596.5|206446.5|206595.7|206445.7|206599.5|206449.5|206594.7|206444.7|29
1640287610000|2021-12-23 19:26:50|206596.4|206446.4|206599.8|206449.8|206602.1|206452.1|206596.4|206446.4|34
1640287620000|2021-12-23 19:27:00|206599.3|206449.3|206598.9|206448.9|206600|206450|206597.6|206447.6|31
1640287630000|2021-12-23 19:27:10|206599|206449|206593.1|206443.1|206599|206449|206590.4|206440.4|27
1640287640000|2021-12-23 19:27:20|206594.2|206444.2|206592.1|206442.1|206599.5|206449.5|206586.1|206436.1|28
1640287650000|2021-12-23 19:27:30|206592.4|206442.4|206591|206441|206595.4|206445.4|206591|206441|26
1640287660000|2021-12-23 19:27:40|206590.5|206440.5|206596.1|206446.1|206596.5|206446.5|206590.5|206440.5|33
1640287670000|2021-12-23 19:27:50|206596.7|206446.7|206596.7|206446.7|206597.4|206447.4|206595.7|206445.7|23
1640287680000|2021-12-23 19:28:00|206596.5|206446.5|206594.6|206444.6|206597.2|206447.2|206592.6|206442.6|22
1640287690000|2021-12-23 19:28:10|206594.8|206444.8|206596.2|206446.2|206596.2|206446.2|206591.6|206441.6|26
1640287700000|2021-12-23 19:28:20|206595.6|206445.6|206588.5|206438.5|206596.2|206446.2|206584.2|206434.2|28
1640287710000|2021-12-23 19:28:30|206589.9|206439.9|206595.7|206445.7|206596.2|206446.2|206588.5|206438.5|32
1640287720000|2021-12-23 19:28:40|206595.2|206445.2|206598.8|206448.8|206602.7|206452.7|206591.4|206441.4|29
1640287730000|2021-12-23 19:28:50|206599.1|206449.1|206596|206446|206599.5|206449.5|206594.3|206444.3|25
1640287740000|2021-12-23 19:29:00|206596.1|206446.1|206596.9|206446.9|206597.5|206447.5|206596.1|206446.1|19
1640287750000|2021-12-23 19:29:10|206596.6|206446.6|206598.6|206448.6|206598.6|206448.6|206594.6|206444.6|28
1640287760000|2021-12-23 19:29:20|206598.2|206448.2|206599.8|206449.8|206599.8|206449.8|206597.8|206447.8|25
1640287770000|2021-12-23 19:29:30|206599.4|206449.4|206598.1|206448.1|206599.9|206449.9|206593|206443|26
1640287780000|2021-12-23 19:29:40|206597.6|206447.6|206597.2|206447.2|206599.8|206449.8|206596.5|206446.5|27
1640287790000|2021-12-23 19:29:50|206597.3|206447.3|206597.8|206447.8|206598.6|206448.6|206596.1|206446.1|27
1640287800000|2021-12-23 19:30:00|206597.6|206447.6|206593.3|206443.3|206597.6|206447.6|206580.8|206430.8|29
1640287810000|2021-12-23 19:30:10|206593.6|206443.6|206595.5|206445.5|206595.6|206445.6|206591.8|206441.8|37
1640287820000|2021-12-23 19:30:20|206596.2|206446.2|206598.6|206448.6|206598.6|206448.6|206594.7|206444.7|30
1640287830000|2021-12-23 19:30:30|206598.2|206448.2|206598.8|206448.8|206599.4|206449.4|206597.8|206447.8|30
1640287840000|2021-12-23 19:30:40|206598.6|206448.6|206599.1|206449.1|206599.6|206449.6|206598.1|206448.1|27
1640287850000|2021-12-23 19:30:50|206598.9|206448.9|206595.6|206445.6|206599.5|206449.5|206594|206444|23
1640287860000|2021-12-23 19:31:00|206595.7|206445.7|206593|206443|206596.9|206446.9|206592.2|206442.2|30
1640287870000|2021-12-23 19:31:10|206592.7|206442.7|206595.4|206445.4|206596.8|206446.8|206592.7|206442.7|33
1640287880000|2021-12-23 19:31:20|206596.2|206446.2|206596.2|206446.2|206596.2|206446.2|206593.9|206443.9|31
1640287890000|2021-12-23 19:31:30|206592.5|206442.5|206590.3|206440.3|206594.4|206444.4|206590.3|206440.3|27
1640287900000|2021-12-23 19:31:40|206591.4|206441.4|206596.9|206446.9|206597.5|206447.5|206591.4|206441.4|30
1640287910000|2021-12-23 19:31:50|206596.7|206446.7|206603.6|206453.6|206604.9|206454.9|206596|206446|29
1640287920000|2021-12-23 19:32:00|206603.7|206453.7|206602.9|206452.9|206604|206454|206601.5|206451.5|28
1640287930000|2021-12-23 19:32:10|206602.8|206452.8|206599.9|206449.9|206602.9|206452.9|206596.3|206446.3|25
1640287940000|2021-12-23 19:32:20|206599.8|206449.8|206595.9|206445.9|206603.5|206453.5|206595.4|206445.4|29
1640287950000|2021-12-23 19:32:30|206595.7|206445.7|206601.3|206451.3|206604.6|206454.6|206594.8|206444.8|34
1640287960000|2021-12-23 19:32:40|206600.6|206450.6|206581.6|206431.6|206602|206452|206581.6|206431.6|33
1640287970000|2021-12-23 19:32:50|206572.8|206422.8|206560.4|206410.4|206572.8|206422.8|206557.2|206407.2|33
1640287980000|2021-12-23 19:33:00|206560.3|206410.3|206557.6|206407.6|206560.8|206410.8|206555.3|206405.3|28
1640287990000|2021-12-23 19:33:10|206558.4|206408.4|206559.5|206409.5|206559.6|206409.6|206558.2|206408.2|28
1640288000000|2021-12-23 19:33:20|206559.2|206409.2|206559.3|206409.3|206561.5|206411.5|206558.6|206408.6|29
1640288010000|2021-12-23 19:33:30|206559.2|206409.2|206558.5|206408.5|206560.4|206410.4|206555|206405|25
1640288020000|2021-12-23 19:33:40|206558.2|206408.2|206558.7|206408.7|206559.2|206409.2|206556.8|206406.8|24
1640288030000|2021-12-23 19:33:50|206557.8|206407.8|206549.7|206399.7|206558.7|206408.7|206546.6|206396.6|29
1640288040000|2021-12-23 19:34:00|206549.8|206399.8|206550.2|206400.2|206550.2|206400.2|206547.1|206397.1|33
1640288050000|2021-12-23 19:34:10|206550.1|206400.1|206549.9|206399.9|206550.3|206400.3|206549.1|206399.1|27
1640288060000|2021-12-23 19:34:20|206549.8|206399.8|206556.4|206406.4|206556.4|206406.4|206548.7|206398.7|34
1640288070000|2021-12-23 19:34:30|206557.3|206407.3|206552.3|206402.3|206558.7|206408.7|206542.6|206392.6|37
1640288080000|2021-12-23 19:34:40|206553.1|206403.1|206552.6|206402.6|206555|206405|206550.7|206400.7|23
1640288090000|2021-12-23 19:34:50|206553|206403|206555.6|206405.6|206556|206406|206551.3|206401.3|32
1640288100000|2021-12-23 19:35:00|206555|206405|206553.5|206403.5|206557.8|206407.8|206553.5|206403.5|21
1640288110000|2021-12-23 19:35:10|206553|206403|206556.1|206406.1|206556.3|206406.3|206552.9|206402.9|25
1640288120000|2021-12-23 19:35:20|206555.7|206405.7|206551.8|206401.8|206556.5|206406.5|206551.8|206401.8|23
1640288130000|2021-12-23 19:35:30|206551.9|206401.9|206555.6|206405.6|206555.7|206405.7|206551.4|206401.4|19
1640288140000|2021-12-23 19:35:40|206554.5|206404.5|206542.8|206392.8|206555.8|206405.8|206542.8|206392.8|28
1640288150000|2021-12-23 19:35:50|206543.2|206393.2|206543.3|206393.3|206546.6|206396.6|206542.8|206392.8|29
1640288160000|2021-12-23 19:36:00|206543.7|206393.7|206558.4|206408.4|206559.4|206409.4|206543.7|206393.7|26
1640288170000|2021-12-23 19:36:10|206557.9|206407.9|206557.3|206407.3|206558.2|206408.2|206547.1|206397.1|32
1640288180000|2021-12-23 19:36:20|206556.8|206406.8|206550.3|206400.3|206556.8|206406.8|206547.1|206397.1|35
1640288190000|2021-12-23 19:36:30|206555|206405|206550.9|206400.9|206555|206405|206547.8|206397.8|36
1640288200000|2021-12-23 19:36:40|206550.3|206400.3|206552.4|206402.4|206552.4|206402.4|206547.2|206397.2|27
1640288210000|2021-12-23 19:36:50|206551.1|206401.1|206555.4|206405.4|206555.6|206405.6|206550.7|206400.7|25
1640288220000|2021-12-23 19:37:00|206556.6|206406.6|206555.4|206405.4|206558.5|206408.5|206555|206405|29
1640288230000|2021-12-23 19:37:10|206555.7|206405.7|206556|206406|206557.1|206407.1|206554.5|206404.5|23
1640288240000|2021-12-23 19:37:20|206555.3|206405.3|206555.8|206405.8|206556.3|206406.3|206554.8|206404.8|25
1640288250000|2021-12-23 19:37:30|206556.5|206406.5|206553.2|206403.2|206556.5|206406.5|206551.9|206401.9|26
1640288260000|2021-12-23 19:37:40|206553.5|206403.5|206554.3|206404.3|206555|206405|206553.2|206403.2|28
1640288270000|2021-12-23 19:37:50|206554.7|206404.7|206555.3|206405.3|206555.6|206405.6|206553.4|206403.4|23
1640288280000|2021-12-23 19:38:00|206554.9|206404.9|206554|206404|206555|206405|206552.7|206402.7|22
1640288290000|2021-12-23 19:38:10|206553.9|206403.9|206554.3|206404.3|206554.9|206404.9|206553.4|206403.4|22
1640288300000|2021-12-23 19:38:20|206553|206403|206557.8|206407.8|206558.2|206408.2|206553|206403|23
1640288310000|2021-12-23 19:38:30|206557.9|206407.9|206557.4|206407.4|206561.4|206411.4|206553.8|206403.8|24
1640288320000|2021-12-23 19:38:40|206557|206407|206543.7|206393.7|206557.8|206407.8|206543.2|206393.2|18
1640288330000|2021-12-23 19:38:50|206543.3|206393.3|206543.4|206393.4|206547.7|206397.7|206542.1|206392.1|38
1640288340000|2021-12-23 19:39:00|206543.9|206393.9|206544.2|206394.2|206544.5|206394.5|206540.9|206390.9|27
1640288350000|2021-12-23 19:39:10|206544|206394|206542.4|206392.4|206544|206394|206538.9|206388.9|26
1640288360000|2021-12-23 19:39:20|206542.7|206392.7|206546.6|206396.6|206548|206398|206541.5|206391.5|24
1640288370000|2021-12-23 19:39:30|206546.2|206396.2|206546.5|206396.5|206549.4|206399.4|206543.4|206393.4|17
1640288380000|2021-12-23 19:39:40|206547.3|206397.3|206548.7|206398.7|206551.8|206401.8|206545.1|206395.1|27
1640288390000|2021-12-23 19:39:50|206548.1|206398.1|206551.1|206401.1|206551.7|206401.7|206547.9|206397.9|19
1640288400000|2021-12-23 19:40:00|206550.4|206400.4|206553.9|206403.9|206563.9|206413.9|206547.6|206397.6|28
1640288410000|2021-12-23 19:40:10|206554.9|206404.9|206554|206404|206559|206409|206553.4|206403.4|22
1640288420000|2021-12-23 19:40:20|206554.2|206404.2|206555.4|206405.4|206555.9|206405.9|206554|206404|22
1640288430000|2021-12-23 19:40:30|206555.2|206405.2|206558.3|206408.3|206560.5|206410.5|206554.2|206404.2|24
1640288440000|2021-12-23 19:40:40|206558.7|206408.7|206560.1|206410.1|206562|206412|206556.7|206406.7|18
1640288450000|2021-12-23 19:40:50|206559.2|206409.2|206555|206405|206559.9|206409.9|206555|206405|26
1640288460000|2021-12-23 19:41:00|206554.5|206404.5|206543.8|206393.8|206555.5|206405.5|206543.8|206393.8|16
1640288470000|2021-12-23 19:41:10|206542.9|206392.9|206544.1|206394.1|206546|206396|206542.9|206392.9|19
1640288480000|2021-12-23 19:41:20|206544|206394|206542.1|206392.1|206544.4|206394.4|206539.7|206389.7|15
1640288490000|2021-12-23 19:41:30|206542|206392|206546.9|206396.9|206551.5|206401.5|206541.9|206391.9|29
1640288500000|2021-12-23 19:41:40|206547|206397|206550.7|206400.7|206552|206402|206544.7|206394.7|30
1640288510000|2021-12-23 19:41:50|206553.1|206403.1|206550.2|206400.2|206553.1|206403.1|206548.8|206398.8|21
1640288520000|2021-12-23 19:42:00|206550.1|206400.1|206546.3|206396.3|206550.4|206400.4|206545.9|206395.9|20
1640288530000|2021-12-23 19:42:10|206546.4|206396.4|206544.2|206394.2|206548.9|206398.9|206542.6|206392.6|25
1640288540000|2021-12-23 19:42:20|206543.9|206393.9|206545.5|206395.5|206545.9|206395.9|206543.7|206393.7|20
1640288550000|2021-12-23 19:42:30|206545.4|206395.4|206546.2|206396.2|206547.4|206397.4|206542.5|206392.5|19
1640288560000|2021-12-23 19:42:40|206546.6|206396.6|206545.4|206395.4|206546.9|206396.9|206543.3|206393.3|25
1640288570000|2021-12-23 19:42:50|206545.6|206395.6|206551.3|206401.3|206553.1|206403.1|206543.4|206393.4|22
1640288580000|2021-12-23 19:43:00|206551.2|206401.2|206551|206401|206551.5|206401.5|206550.1|206400.1|14
1640288590000|2021-12-23 19:43:10|206550.9|206400.9|206553.9|206403.9|206554.3|206404.3|206549.5|206399.5|10
1640288600000|2021-12-23 19:43:20|206545.7|206395.7|206546.9|206396.9|206547.2|206397.2|206540.8|206390.8|19
1640288610000|2021-12-23 19:43:30|206547|206397|206547.6|206397.6|206547.6|206397.6|206542.7|206392.7|15
1640288620000|2021-12-23 19:43:40|206547.4|206397.4|206554.4|206404.4|206554.6|206404.6|206542|206392|20
1640288630000|2021-12-23 19:43:50|206554.1|206404.1|206552.3|206402.3|206554.9|206404.9|206547.6|206397.6|26
1640288640000|2021-12-23 19:44:00|206548.1|206398.1|206552|206402|206554.7|206404.7|206547.5|206397.5|28
1640288650000|2021-12-23 19:44:10|206552.1|206402.1|206553.4|206403.4|206557.5|206407.5|206551.9|206401.9|31
1640288660000|2021-12-23 19:44:20|206553.9|206403.9|206548.8|206398.8|206554.8|206404.8|206548.8|206398.8|19
1640288670000|2021-12-23 19:44:30|206549|206399|206556.3|206406.3|206556.9|206406.9|206549|206399|17
1640288680000|2021-12-23 19:44:40|206556.7|206406.7|206552.9|206402.9|206557.3|206407.3|206552.9|206402.9|18
1640288690000|2021-12-23 19:44:50|206553|206403|206553|206403|206555.1|206405.1|206547.7|206397.7|18
1640288700000|2021-12-23 19:45:00|206552.6|206402.6|206553.1|206403.1|206556.1|206406.1|206550.2|206400.2|25
1640288710000|2021-12-23 19:45:10|206549.5|206399.5|206555|206405|206555|206405|206549.5|206399.5|14
1640288720000|2021-12-23 19:45:20|206553.1|206403.1|206543.9|206393.9|206553.2|206403.2|206542.3|206392.3|24
1640288730000|2021-12-23 19:45:30|206543.7|206393.7|206546.6|206396.6|206547.5|206397.5|206543.6|206393.6|22
1640288740000|2021-12-23 19:45:40|206546.4|206396.4|206551.8|206401.8|206552.9|206402.9|206546.4|206396.4|21
1640288750000|2021-12-23 19:45:50|206552|206402|206555.4|206405.4|206557.7|206407.7|206549.3|206399.3|22
1640288760000|2021-12-23 19:46:00|206555.3|206405.3|206552.7|206402.7|206555.3|206405.3|206551.2|206401.2|29
1640288770000|2021-12-23 19:46:10|206553.2|206403.2|206554.4|206404.4|206556.4|206406.4|206552.1|206402.1|25
1640288780000|2021-12-23 19:46:20|206554.3|206404.3|206555.9|206405.9|206555.9|206405.9|206552.4|206402.4|17
1640288790000|2021-12-23 19:46:30|206555.3|206405.3|206552.2|206402.2|206555.3|206405.3|206551.9|206401.9|17
1640288800000|2021-12-23 19:46:40|206552.1|206402.1|206553.7|206403.7|206553.8|206403.8|206551.1|206401.1|19
1640288810000|2021-12-23 19:46:50|206553.2|206403.2|206543.7|206393.7|206553.4|206403.4|206543.4|206393.4|21
1640288820000|2021-12-23 19:47:00|206548.6|206398.6|206553.1|206403.1|206553.7|206403.7|206543.5|206393.5|22
1640288830000|2021-12-23 19:47:10|206552.6|206402.6|206542.5|206392.5|206553.9|206403.9|206540.4|206390.4|15
1640288840000|2021-12-23 19:47:20|206544|206394|206544.2|206394.2|206548.4|206398.4|206537.8|206387.8|28
1640288850000|2021-12-23 19:47:30|206544.9|206394.9|206543.5|206393.5|206546.1|206396.1|206542.5|206392.5|27
1640288860000|2021-12-23 19:47:40|206543.8|206393.8|206546.4|206396.4|206547.7|206397.7|206543.8|206393.8|27
1640288870000|2021-12-23 19:47:50|206546.7|206396.7|206545.9|206395.9|206546.9|206396.9|206545|206395|28
1640288880000|2021-12-23 19:48:00|206546.2|206396.2|206537.6|206387.6|206546.7|206396.7|206536.3|206386.3|29
1640288890000|2021-12-23 19:48:10|206536.4|206386.4|206546.3|206396.3|206547.6|206397.6|206536.4|206386.4|31
1640288900000|2021-12-23 19:48:20|206545.5|206395.5|206544.7|206394.7|206548.3|206398.3|206544.7|206394.7|26
1640288910000|2021-12-23 19:48:30|206544.6|206394.6|206543.2|206393.2|206546.7|206396.7|206543.2|206393.2|18
1640288920000|2021-12-23 19:48:40|206544.9|206394.9|206547.7|206397.7|206547.9|206397.9|206543.2|206393.2|27
1640288930000|2021-12-23 19:48:50|206546.4|206396.4|206544.7|206394.7|206548.4|206398.4|206544|206394|22
1640288940000|2021-12-23 19:49:00|206546.4|206396.4|206544.1|206394.1|206548.4|206398.4|206543.7|206393.7|26
1640288950000|2021-12-23 19:49:10|206545.3|206395.3|206545.5|206395.5|206546|206396|206543.4|206393.4|27
1640288960000|2021-12-23 19:49:20|206545.4|206395.4|206544.1|206394.1|206545.6|206395.6|206542.9|206392.9|16
1640288970000|2021-12-23 19:49:30|206543.9|206393.9|206544.2|206394.2|206548.3|206398.3|206541.9|206391.9|20
1640288980000|2021-12-23 19:49:40|206543.8|206393.8|206543|206393|206544.7|206394.7|206542.2|206392.2|11
1640288990000|2021-12-23 19:49:50|206543.2|206393.2|206544.8|206394.8|206546.6|206396.6|206543.2|206393.2|18
1640289000000|2021-12-23 19:50:00|206544.9|206394.9|206542.3|206392.3|206544.9|206394.9|206541|206391|27
1640289010000|2021-12-23 19:50:10|206542.2|206392.2|206540.7|206390.7|206543.1|206393.1|206540.7|206390.7|22
1640289020000|2021-12-23 19:50:20|206541|206391|206541.2|206391.2|206542.9|206392.9|206540.9|206390.9|16
1640289030000|2021-12-23 19:50:30|206540.8|206390.8|206542.5|206392.5|206547|206397|206540.8|206390.8|11
1640289040000|2021-12-23 19:50:40|206542.7|206392.7|206539.7|206389.7|206543.4|206393.4|206530.8|206380.8|27
1640289050000|2021-12-23 19:50:50|206538.5|206388.5|206533|206383|206539.3|206389.3|206524|206374|34
1640289060000|2021-12-23 19:51:00|206532.8|206382.8|206531.8|206381.8|206534.5|206424.6|206474.1|206370.8|35
1640289070000|2021-12-23 19:51:10|206531.2|206381.2|206529.1|206379.1|206531.8|206381.8|206525|206375|31
1640289080000|2021-12-23 19:51:20|206530|206380|206541.9|206391.9|206541.9|206391.9|206527.1|206377.1|25
1640289090000|2021-12-23 19:51:30|206532.6|206382.6|206536.8|206386.8|206539.4|206389.4|206532.6|206382.6|26
1640289100000|2021-12-23 19:51:40|206538.6|206388.6|206429.6|206279.6|206538.6|206388.6|206424.2|206274.2|34
1640289110000|2021-12-23 19:51:50|206431.2|206281.2|206431.8|206281.8|206433.3|206283.3|206428.4|206278.4|27
1640289120000|2021-12-23 19:52:00|206431.2|206281.2|206429.1|206279.1|206433.8|206283.8|206423.3|206273.3|30
1640289130000|2021-12-23 19:52:10|206432.5|206282.5|206430.1|206280.1|206432.5|206282.5|206429.1|206279.1|22
1640289140000|2021-12-23 19:52:20|206430|206280|206429.2|206279.2|206432.6|206282.6|206428|206278|33
1640289150000|2021-12-23 19:52:30|206427.8|206277.8|206428.3|206278.3|206433.9|206283.9|206427.8|206277.8|28
1640289160000|2021-12-23 19:52:40|206428.9|206278.9|206408.7|206258.7|206428.9|206278.9|206404.3|206254.3|27
1640289170000|2021-12-23 19:52:50|206408|206258|206406.9|206256.9|206408.4|206258.4|206406.7|206256.7|9
1640289180000|2021-12-23 19:53:00|206407.1|206257.1|206409.3|206259.3|206409.3|206259.3|206405.8|206255.8|14
1640289190000|2021-12-23 19:53:10|206409.2|206259.2|206407.8|206257.8|206410.2|206260.2|206407|206257|10
1640289200000|2021-12-23 19:53:20|206407.2|206257.2|206410.3|206260.3|206411.4|206261.4|206407.2|206257.2|11
1640289210000|2021-12-23 19:53:30|206409.5|206259.5|206407.1|206257.1|206410.3|206260.3|206407|206257|9
1640289220000|2021-12-23 19:53:40|206406.8|206256.8|206406.2|206256.2|206406.8|206256.8|206405.4|206255.4|9
1640289230000|2021-12-23 19:53:50|206406.1|206256.1|206406.9|206256.9|206408.3|206258.3|206406|206256|9
1640289240000|2021-12-23 19:54:00|206408.8|206258.8|206406.5|206256.5|206408.8|206258.8|206404.7|206254.7|9
1640289250000|2021-12-23 19:54:10|206406.1|206256.1|206407.1|206257.1|206407.1|206257.1|206405.9|206255.9|6
1640289260000|2021-12-23 19:54:20|206404.4|206254.4|206407.4|206257.4|206407.7|206257.7|206404.4|206254.4|10
1640289270000|2021-12-23 19:54:30|206407.1|206257.1|206406.5|206256.5|206407.1|206257.1|206405.8|206255.8|6
1640289280000|2021-12-23 19:54:40|206406.6|206256.6|206406|206256|206406.6|206256.6|206405.8|206255.8|4
1640289290000|2021-12-23 19:54:50|206405.9|206255.9|206405.7|206255.7|206405.9|206255.9|206404.7|206254.7|13
1640289300000|2021-12-23 19:55:00|206404.6|206254.6|206405|206255|206406.8|206256.8|206404.3|206254.3|14
1640289310000|2021-12-23 19:55:10|206398.8|206248.8|206402.3|206252.3|206402.3|206252.3|206398.8|206248.8|13
1640289320000|2021-12-23 19:55:20|206402.8|206252.8|206402|206252|206403.4|206253.4|206401|206251|17
1640289330000|2021-12-23 19:55:30|206402.6|206252.6|206401|206251|206403.1|206253.1|206398.2|206248.2|13
1640289340000|2021-12-23 19:55:40|206400.8|206250.8|206402.1|206252.1|206403.1|206253.1|206399.3|206249.3|15
1640289350000|2021-12-23 19:55:50|206402|206252|206403|206253|206403.2|206253.2|206401.7|206251.7|10
1640289360000|2021-12-23 19:56:00|206403.2|206253.2|206400.9|206250.9|206403.5|206253.5|206399.2|206249.2|17
1640289370000|2021-12-23 19:56:10|206401.7|206251.7|206396.3|206246.3|206403.2|206253.2|206396.1|206246.1|14
1640289380000|2021-12-23 19:56:20|206396|206246|206357.7|206207.7|206396|206246|206355.5|206205.5|20
1640289390000|2021-12-23 19:56:30|206358.6|206208.6|206360.8|206210.8|206361.1|206211.1|206355.2|206205.2|16
1640289400000|2021-12-23 19:56:40|206359.7|206209.7|206357.5|206207.5|206361.2|206211.2|206354.3|206204.3|20
1640289410000|2021-12-23 19:56:50|206358.5|206208.5|206354.8|206204.8|206359.9|206209.9|206354.3|206204.3|19
1640289420000|2021-12-23 19:57:00|206355.8|206205.8|206352.5|206202.5|206356.8|206206.8|206351.8|206201.8|20
1640289430000|2021-12-23 19:57:10|206353.5|206203.5|206351.5|206201.5|206353.9|206203.9|206350.6|206200.6|19
1640289440000|2021-12-23 19:57:20|206351.1|206201.1|206350.8|206200.8|206351.8|206201.8|206350.7|206200.7|9
1640289450000|2021-12-23 19:57:30|206347.9|206197.9|206350.1|206200.1|206351.3|206201.3|206347.9|206197.9|15
1640289460000|2021-12-23 19:57:40|206350.2|206200.2|206359.2|206209.2|206360.4|206210.4|206349.8|206199.8|19
1640289470000|2021-12-23 19:57:50|206356.5|206206.5|206366.5|206216.5|206367.9|206217.9|206356.5|206206.5|18
1640289480000|2021-12-23 19:58:00|206363.7|206213.7|206362.3|206212.3|206364.5|206214.5|206361.7|206211.7|25
1640289490000|2021-12-23 19:58:10|206362.5|206212.5|206363.2|206213.2|206364|206214|206362.5|206212.5|16
1640289500000|2021-12-23 19:58:20|206363.8|206213.8|206360.7|206210.7|206363.8|206213.8|206360.6|206210.6|14
1640289510000|2021-12-23 19:58:30|206360.9|206210.9|206360.8|206210.8|206361.6|206211.6|206360.5|206210.5|13
1640289520000|2021-12-23 19:58:40|206361.2|206211.2|206360.2|206210.2|206361.2|206211.2|206355.8|206205.8|22
1640289530000|2021-12-23 19:58:50|206358.5|206208.5|206362.6|206212.6|206363.2|206213.2|206355.9|206205.9|20
1640289540000|2021-12-23 19:59:00|206362.4|206212.4|206335|206185|206364.4|206214.4|206333.3|206183.3|30
1640289550000|2021-12-23 19:59:10|206334.6|206184.6|206322.3|206172.3|206346.1|206196.1|206322.3|206172.3|34
1640289560000|2021-12-23 19:59:20|206322.9|206172.9|206315.7|206165.7|206326.2|206176.2|206315.7|206165.7|33
1640289570000|2021-12-23 19:59:30|206314.4|206164.4|206320.7|206170.7|206325.5|206175.5|206314.2|206164.2|36
1640289580000|2021-12-23 19:59:40|206324.6|206174.6|206358.9|206208.9|206360.4|206210.4|206321.9|206171.9|32
1640289590000|2021-12-23 19:59:50|206361.1|206211.1|206348.2|206198.2|206361.3|206211.3|206346|206196|32
1640289600000|2021-12-23 20:00:00|206348.5|206198.5|206323|206173|206353.4|206203.4|206317.6|206167.6|33
1640289610000|2021-12-23 20:00:10|206322.5|206172.5|206310.4|206160.4|206324.3|206174.3|206310.4|206160.4|26
1640289620000|2021-12-23 20:00:20|206312|206162|206315.3|206165.3|206319|206169|206311.7|206161.7|31
1640289630000|2021-12-23 20:00:30|206316|206166|206317.1|206167.1|206317.3|206167.3|206311.9|206161.9|26
1640289640000|2021-12-23 20:00:40|206316.5|206166.5|206319|206169|206323.2|206173.2|206316|206166|27
1640289650000|2021-12-23 20:00:50|206319.7|206169.7|206321.2|206171.2|206321.2|206171.2|206319.4|206169.4|19
1640289660000|2021-12-23 20:01:00|206322.4|206172.4|206311.9|206161.9|206324|206174|206303.3|206153.3|28
1640289670000|2021-12-23 20:01:10|206310.1|206160.1|206319.7|206169.7|206319.7|206169.7|206306.9|206156.9|36
1640289680000|2021-12-23 20:01:20|206319.4|206169.4|206331.9|206181.9|206336.1|206186.1|206311.9|206161.9|37
1640289690000|2021-12-23 20:01:30|206332.5|206182.5|206309.9|206159.9|206332.5|206182.5|206309.9|206159.9|37
1640289700000|2021-12-23 20:01:40|206315.8|206165.8|206329.7|206179.7|206329.7|206179.7|206315.8|206165.8|29
1640289710000|2021-12-23 20:01:50|206326.9|206176.9|206321|206171|206333.1|206183.1|206317.6|206167.6|31
1640289720000|2021-12-23 20:02:00|206320.6|206170.6|206372.7|206222.7|206384|206234|206317.9|206167.9|36
1640289730000|2021-12-23 20:02:10|206372.5|206222.5|206372.1|206222.1|206379.2|206229.2|206369.8|206219.8|33
1640289740000|2021-12-23 20:02:20|206375|206225|206373.7|206223.7|206376.2|206226.2|206371.2|206221.2|28
1640289750000|2021-12-23 20:02:30|206371.9|206221.9|206375.7|206225.7|206377.4|206227.4|206370.1|206220.1|19
1640289760000|2021-12-23 20:02:40|206375|206225|206373.6|206223.6|206375.5|206225.5|206372|206222|23
1640289770000|2021-12-23 20:02:50|206374.9|206224.9|206370.5|206220.5|206375.1|206225.1|206367.9|206217.9|26
1640289780000|2021-12-23 20:03:00|206369.8|206219.8|206367.5|206217.5|206371.2|206221.2|206364.3|206214.3|32
1640289790000|2021-12-23 20:03:10|206365.8|206215.8|206362.1|206212.1|206365.8|206215.8|206355.6|206205.6|34
1640289800000|2021-12-23 20:03:20|206361.2|206211.2|206360.6|206210.6|206363.5|206213.5|206359.1|206209.1|31
1640289810000|2021-12-23 20:03:30|206360.7|206210.7|206361|206211|206363.3|206213.3|206356.4|206206.4|28
1640289820000|2021-12-23 20:03:40|206360.7|206210.7|206362.3|206212.3|206363.2|206213.2|206360.3|206210.3|33
1640289830000|2021-12-23 20:03:50|206363.1|206213.1|206398.8|206248.8|206404.7|206254.7|206362.3|206212.3|35
1640289840000|2021-12-23 20:04:00|206400|206250|206408.1|206258.1|206411.8|206261.8|206395.5|206245.5|35
1640289850000|2021-12-23 20:04:10|206407.2|206257.2|206409.4|206259.4|206410.3|206260.3|206407.2|206257.2|31
1640289860000|2021-12-23 20:04:20|206407.8|206257.8|206418.5|206268.5|206419.7|206269.7|206406.8|206256.8|30
1640289870000|2021-12-23 20:04:30|206415.4|206265.4|206414.8|206264.8|206418.9|206268.9|206403.9|206253.9|34
1640289880000|2021-12-23 20:04:40|206416.8|206266.8|206414|206264|206416.9|206266.9|206412|206262|29
1640289890000|2021-12-23 20:04:50|206413.8|206263.8|206407.3|206257.3|206415.3|206265.3|206402.4|206252.4|35
1640289900000|2021-12-23 20:05:00|206408.3|206258.3|206409.1|206259.1|206409.9|206259.9|206405.4|206255.4|29
1640289910000|2021-12-23 20:05:10|206409.8|206259.8|206411.8|206261.8|206413.2|206263.2|206408.3|206258.3|29
1640289920000|2021-12-23 20:05:20|206411.2|206261.2|206408.6|206258.6|206411.6|206261.6|206404.9|206254.9|32
1640289930000|2021-12-23 20:05:30|206408.7|206258.7|206406|206256|206408.7|206258.7|206405.3|206255.3|25
1640289940000|2021-12-23 20:05:40|206406.4|206256.4|206404|206254|206407.5|206257.5|206404|206254|25
1640289950000|2021-12-23 20:05:50|206406.6|206256.6|206409.6|206259.6|206409.6|206259.6|206399.2|206249.2|33
1640289960000|2021-12-23 20:06:00|206408.6|206258.6|206409.2|206259.2|206411.4|206261.4|206406.9|206256.9|26
1640289970000|2021-12-23 20:06:10|206410|206260|206408|206258|206410|206260|206405.1|206255.1|32
1640289980000|2021-12-23 20:06:20|206407.8|206257.8|206405.3|206255.3|206411.8|206261.8|206405|206255|30
1640289990000|2021-12-23 20:06:30|206405|206255|206406.7|206256.7|206406.7|206256.7|206390.8|206240.8|36
1640290000000|2021-12-23 20:06:40|206409.1|206259.1|206403.3|206253.3|206409.1|206259.1|206394.9|206244.9|33
1640290010000|2021-12-23 20:06:50|206402.5|206252.5|206406.9|206256.9|206407.7|206257.7|206398.3|206248.3|35
1640290020000|2021-12-23 20:07:00|206406.4|206256.4|206411|206261|206417.9|206267.9|206405.3|206255.3|31
1640290030000|2021-12-23 20:07:10|206410.9|206260.9|206415.7|206265.7|206419.3|206269.3|206410.4|206260.4|27
1640290040000|2021-12-23 20:07:20|206416.6|206266.6|206414.1|206264.1|206416.7|206266.7|206414.1|206264.1|23
1640290050000|2021-12-23 20:07:30|206414.2|206264.2|206409.3|206259.3|206415.6|206265.6|206408.2|206258.2|30
1640290060000|2021-12-23 20:07:40|206407|206257|206414.2|206264.2|206415.4|206265.4|206405.4|206255.4|27
1640290070000|2021-12-23 20:07:50|206413.1|206263.1|206413.1|206263.1|206415.8|206265.8|206408.1|206258.1|28
1640290080000|2021-12-23 20:08:00|206413.6|206263.6|206423.6|206273.6|206423.7|206273.7|206406.7|206256.7|35
1640290090000|2021-12-23 20:08:10|206422.5|206272.5|206470.5|206320.5|206484.8|206334.8|206420.7|206270.7|32
1640290100000|2021-12-23 20:08:20|206468.3|206318.3|206476.9|206326.9|206478.6|206328.6|206468.3|206318.3|36
1640290110000|2021-12-23 20:08:30|206476.3|206326.3|206472|206322|206476.3|206326.3|206470.7|206320.7|27
1640290120000|2021-12-23 20:08:40|206470.6|206320.6|206450|206300|206474.7|206324.7|206427.7|206277.7|31
1640290130000|2021-12-23 20:08:50|206450.3|206300.3|206459.8|206309.8|206459.8|206309.8|206448|206298|35
1640290140000|2021-12-23 20:09:00|206457.1|206307.1|206456.9|206306.9|206460.6|206310.6|206455.9|206305.9|31
1640290150000|2021-12-23 20:09:10|206458.1|206308.1|206456.6|206306.6|206460.5|206310.5|206456.5|206306.5|21
1640290160000|2021-12-23 20:09:20|206456.7|206306.7|206445|206295|206459.1|206309.1|206444.8|206294.8|26
1640290170000|2021-12-23 20:09:30|206447|206297|206453.8|206303.8|206464.1|206314.1|206443.8|206293.8|32
1640290180000|2021-12-23 20:09:40|206452.2|206302.2|206458.7|206308.7|206459.1|206309.1|206451.6|206301.6|27
1640290190000|2021-12-23 20:09:50|206458.5|206308.5|206438.4|206288.4|206458.5|206308.5|206435.3|206285.3|30
1640290200000|2021-12-23 20:10:00|206439.6|206289.6|206423.7|206273.7|206441.1|206291.1|206415.9|206265.9|34
1640290210000|2021-12-23 20:10:10|206422|206272|206446.3|206296.3|206463|206313|206419.6|206269.6|32
1640290220000|2021-12-23 20:10:20|206447.1|206297.1|206442.9|206292.9|206449.3|206299.3|206442.9|206292.9|27
1640290230000|2021-12-23 20:10:30|206432.3|206282.3|206422.7|206272.7|206432.3|206282.3|206416.1|206266.1|34
1640290240000|2021-12-23 20:10:40|206422.8|206272.8|206421.2|206271.2|206423.6|206273.6|206419.7|206269.7|21
1640290250000|2021-12-23 20:10:50|206421.4|206271.4|206422.8|206272.8|206423.3|206273.3|206420.5|206270.5|12
1640290260000|2021-12-23 20:11:00|206422.7|206272.7|206419.2|206269.2|206423.8|206273.8|206418.6|206268.6|18
1640290270000|2021-12-23 20:11:10|206420.2|206270.2|206422.2|206272.2|206423.7|206273.7|206402.6|206252.6|29
1640290280000|2021-12-23 20:11:20|206420.7|206270.7|206419.5|206269.5|206424.3|206274.3|206418.9|206268.9|29
1640290290000|2021-12-23 20:11:30|206419.4|206269.4|206421.5|206271.5|206425.1|206275.1|206419.1|206269.1|19
1640290300000|2021-12-23 20:11:40|206422.1|206272.1|206424.9|206274.9|206425.9|206275.9|206422.1|206272.1|26
1640290310000|2021-12-23 20:11:50|206423.3|206273.3|206411|206261|206423.3|206273.3|206406.5|206256.5|28
1640290320000|2021-12-23 20:12:00|206409.5|206259.5|206408.8|206258.8|206413.4|206263.4|206408.8|206258.8|33
1640290330000|2021-12-23 20:12:10|206408.4|206258.4|206402.5|206252.5|206410.2|206260.2|206402.5|206252.5|34
1640290340000|2021-12-23 20:12:20|206403.4|206253.4|206411.5|206261.5|206411.7|206261.7|206399.3|206249.3|35
1640290350000|2021-12-23 20:12:30|206409.3|206259.3|206411.2|206261.2|206411.2|206261.2|206407.2|206257.2|35
1640290360000|2021-12-23 20:12:40|206410.6|206260.6|206408.6|206258.6|206411.6|206261.6|206408.3|206258.3|29
1640290370000|2021-12-23 20:12:50|206407.7|206257.7|206404.8|206254.8|206408.6|206258.6|206404.8|206254.8|21
1640290380000|2021-12-23 20:13:00|206403.9|206253.9|206404|206254|206406.8|206256.8|206402.1|206252.1|27
1640290390000|2021-12-23 20:13:10|206403.4|206253.4|206403.1|206253.1|206405.1|206255.1|206401.8|206251.8|33
1640290400000|2021-12-23 20:13:20|206403|206253|206387.5|206237.5|206403.9|206253.9|206370.6|206220.6|39
1640290410000|2021-12-23 20:13:30|206389.9|206239.9|206389.2|206239.2|206390.8|206240.8|206388.8|206238.8|33
1640290420000|2021-12-23 20:13:40|206389.6|206239.6|206380.1|206230.1|206392.1|206242.1|206379.1|206229.1|23
1640290430000|2021-12-23 20:13:50|206380|206230|206383|206233|206383.5|206233.5|206377.9|206227.9|26
1640290440000|2021-12-23 20:14:00|206382.1|206232.1|206389.4|206239.4|206389.4|206239.4|206381.2|206231.2|24
1640290450000|2021-12-23 20:14:10|206389.7|206239.7|206392.6|206242.6|206399.4|206249.4|206388.5|206238.5|35
1640290460000|2021-12-23 20:14:20|206395.7|206245.7|206396.9|206246.9|206401.2|206251.2|206386.6|206236.6|28
1640290470000|2021-12-23 20:14:30|206396.6|206246.6|206387.2|206237.2|206399.3|206249.3|206386.3|206236.3|34
1640290480000|2021-12-23 20:14:40|206387.4|206237.4|206388.3|206238.3|206394.1|206244.1|206386.6|206236.6|35
1640290490000|2021-12-23 20:14:50|206389.1|206239.1|206388.4|206238.4|206389.8|206239.8|206385|206235|23
1640290500000|2021-12-23 20:15:00|206388.8|206238.8|206385.4|206235.4|206389.7|206239.7|206385.4|206235.4|20
1640290510000|2021-12-23 20:15:10|206385.1|206235.1|206382.8|206232.8|206386.1|206236.1|206378.8|206228.8|19
1640290520000|2021-12-23 20:15:20|206381.7|206231.7|206385.4|206235.4|206391.8|206241.8|206381.7|206231.7|22
1640290530000|2021-12-23 20:15:30|206385.1|206235.1|206398.2|206248.2|206403.6|206253.6|206385.1|206235.1|25
1640290540000|2021-12-23 20:15:40|206397.5|206247.5|206399.1|206249.1|206406.7|206256.7|206393.9|206243.9|30
1640290550000|2021-12-23 20:15:50|206400.8|206250.8|206399.9|206249.9|206402|206252|206397.2|206247.2|33
1640290560000|2021-12-23 20:16:00|206399.1|206249.1|206405|206255|206406.4|206256.4|206396.2|206246.2|28
1640290570000|2021-12-23 20:16:10|206403.5|206253.5|206402.9|206252.9|206404.4|206254.4|206401|206251|29
1640290580000|2021-12-23 20:16:20|206403.7|206253.7|206403.3|206253.3|206404.3|206254.3|206400.8|206250.8|22
1640290590000|2021-12-23 20:16:30|206402.2|206252.2|206403.7|206253.7|206404.2|206254.2|206401.2|206251.2|27
1640290600000|2021-12-23 20:16:40|206403.6|206253.6|206413.9|206263.9|206415.8|206265.8|206401.2|206251.2|34
1640290610000|2021-12-23 20:16:50|206413.4|206263.4|206416.2|206266.2|206416.8|206266.8|206410.6|206260.6|30
1640290620000|2021-12-23 20:17:00|206412.8|206262.8|206417.7|206267.7|206417.7|206267.7|206411.6|206261.6|28
1640290630000|2021-12-23 20:17:10|206420.5|206270.5|206404.4|206254.4|206420.5|206270.5|206397.1|206247.1|32
1640290640000|2021-12-23 20:17:20|206394.8|206244.8|206416.3|206266.3|206426|206276|206394.8|206244.8|31
1640290650000|2021-12-23 20:17:30|206422.2|206272.2|206429.8|206279.8|206431.2|206281.2|206421.3|206271.3|29
1640290660000|2021-12-23 20:17:40|206428.9|206278.9|206455.3|206305.3|206468.6|206318.6|206426.3|206276.3|36
1640290670000|2021-12-23 20:17:50|206453|206303|206449.9|206299.9|206468|206318|206449.9|206299.9|35
1640290680000|2021-12-23 20:18:00|206460.9|206310.9|206465.5|206315.5|206465.9|206315.9|206456.2|206306.2|33
1640290690000|2021-12-23 20:18:10|206465.7|206315.7|206465.8|206315.8|206467|206317|206462|206312|27
1640290700000|2021-12-23 20:18:20|206465.5|206315.5|206488.4|206338.4|206490.4|206340.4|206463.4|206313.4|33
1640290710000|2021-12-23 20:18:30|206490.2|206340.2|206493.9|206343.9|206497.3|206347.3|206488.3|206338.3|33
1640290720000|2021-12-23 20:18:40|206494|206344|206494.5|206344.5|206497.6|206347.6|206489.3|206339.3|37
1640290730000|2021-12-23 20:18:50|206494.4|206344.4|206497.5|206347.5|206500|206350|206493.7|206343.7|29
1640290740000|2021-12-23 20:19:00|206498.1|206348.1|206495.8|206345.8|206498.7|206348.7|206490.9|206340.9|28
1640290750000|2021-12-23 20:19:10|206495.3|206345.3|206498.3|206348.3|206508|206358|206488.4|206338.4|31
1640290760000|2021-12-23 20:19:20|206499.5|206349.5|206497.4|206347.4|206502.6|206352.6|206493.2|206343.2|33
1640290770000|2021-12-23 20:19:30|206497|206347|206492.5|206342.5|206500.4|206350.4|206492.5|206342.5|31
1640290780000|2021-12-23 20:19:40|206492.2|206342.2|206497.8|206347.8|206498.7|206348.7|206489.2|206339.2|29
1640290790000|2021-12-23 20:19:50|206497.4|206347.4|206496.9|206346.9|206499.7|206349.7|206495.6|206345.6|23
1640290800000|2021-12-23 20:20:00|206500.6|206350.6|206497.8|206347.8|206504.6|206354.6|206490.9|206340.9|32
1640290810000|2021-12-23 20:20:10|206497.6|206347.6|206494.5|206344.5|206498.2|206348.2|206487.9|206337.9|29
1640290820000|2021-12-23 20:20:20|206492.9|206342.9|206495.9|206345.9|206495.9|206345.9|206488.5|206338.5|25
1640290830000|2021-12-23 20:20:30|206494.5|206344.5|206499.7|206349.7|206504.2|206354.2|206485.2|206335.2|32
1640290840000|2021-12-23 20:20:40|206499.2|206349.2|206501.4|206351.4|206501.4|206351.4|206495.3|206345.3|28
1640290850000|2021-12-23 20:20:50|206499|206349|206496.9|206346.9|206499|206349|206491|206341|31
1640290860000|2021-12-23 20:21:00|206497|206347|206526.8|206376.8|206526.8|206376.8|206486.9|206336.9|32
1640290870000|2021-12-23 20:21:10|206526.2|206376.2|206535.8|206385.8|206536.5|206386.5|206521.2|206371.2|26
1640290880000|2021-12-23 20:21:20|206533.3|206383.3|206535.3|206385.3|206539.2|206389.2|206531.8|206381.8|16
1640290890000|2021-12-23 20:21:30|206535.1|206385.1|206537.1|206387.1|206539.8|206389.8|206532.1|206382.1|17
1640290900000|2021-12-23 20:21:40|206536.7|206386.7|206537.5|206387.5|206539.8|206389.8|206536.3|206386.3|15
1640290910000|2021-12-23 20:21:50|206537.1|206387.1|206540.2|206390.2|206540.2|206390.2|206532.7|206382.7|10
1640290920000|2021-12-23 20:22:00|206540.6|206390.6|206541.5|206391.5|206547.1|206397.1|206539.5|206389.5|17
1640290930000|2021-12-23 20:22:10|206539.6|206389.6|206532.1|206382.1|206541.7|206391.7|206532.1|206382.1|15
1640290940000|2021-12-23 20:22:20|206530.2|206380.2|206536.8|206386.8|206536.8|206386.8|206530.2|206380.2|15
1640290950000|2021-12-23 20:22:30|206537.5|206387.5|206535.7|206385.7|206537.5|206387.5|206534.9|206384.9|7
1640290960000|2021-12-23 20:22:40|206536.3|206386.3|206537.7|206387.7|206539.5|206389.5|206531.5|206381.5|11
1640290970000|2021-12-23 20:22:50|206537.3|206387.3|206534.8|206384.8|206539.8|206389.8|206534.8|206384.8|11
1640290980000|2021-12-23 20:23:00|206538.1|206388.1|206543.5|206393.5|206543.5|206393.5|206537.6|206387.6|27
1640290990000|2021-12-23 20:23:10|206542.4|206392.4|206545.6|206395.6|206547.2|206397.2|206521.1|206371.1|31
1640291000000|2021-12-23 20:23:20|206549|206399|206544.3|206394.3|206555.6|206405.6|206544.3|206394.3|15
1640291010000|2021-12-23 20:23:30|206539.8|206389.8|206549.3|206399.3|206553.5|206403.5|206538.5|206388.5|16
1640291020000|2021-12-23 20:23:40|206550.8|206400.8|206548.3|206398.3|206551.2|206401.2|206547.9|206397.9|22
1640291030000|2021-12-23 20:23:50|206547.9|206397.9|206533.1|206383.1|206550.7|206400.7|206500.4|206350.4|28
1640291040000|2021-12-23 20:24:00|206521.1|206371.1|206514.2|206364.2|206530.5|206380.5|206513.8|206363.8|32
1640291050000|2021-12-23 20:24:10|206519.8|206369.8|206510.7|206360.7|206519.8|206369.8|206510.7|206360.7|16
1640291060000|2021-12-23 20:24:20|206512.7|206362.7|206507.3|206357.3|206516.1|206366.1|206505.3|206355.3|19
1640291070000|2021-12-23 20:24:30|206507.8|206357.8|206511|206361|206516|206366|206507.8|206357.8|23
1640291080000|2021-12-23 20:24:40|206510.8|206360.8|206515.8|206365.8|206518.6|206368.6|206510.8|206360.8|24
1640291090000|2021-12-23 20:24:50|206515.2|206365.2|206511.1|206361.1|206517.7|206367.7|206508|206358|26
1640291100000|2021-12-23 20:25:00|206515.6|206365.6|206509.8|206359.8|206521.4|206371.4|206497.2|206347.2|28
1640291110000|2021-12-23 20:25:10|206510.8|206360.8|206512.3|206362.3|206521.2|206371.2|206510.1|206360.1|27
1640291120000|2021-12-23 20:25:20|206512.8|206362.8|206509.4|206359.4|206514.6|206364.6|206509|206359|21
1640291130000|2021-12-23 20:25:30|206509|206359|206515.2|206365.2|206515.2|206365.2|206508.3|206358.3|18
1640291140000|2021-12-23 20:25:40|206516.2|206366.2|206515.6|206365.6|206519|206369|206515.6|206365.6|14
1640291150000|2021-12-23 20:25:50|206516.3|206366.3|206514|206364|206519.4|206369.4|206513.4|206363.4|12
1640291160000|2021-12-23 20:26:00|206517.5|206367.5|206517.9|206367.9|206519|206369|206517.5|206367.5|17
1640291170000|2021-12-23 20:26:10|206517.6|206367.6|206518.3|206368.3|206518.9|206368.9|206516.3|206366.3|18
1640291180000|2021-12-23 20:26:20|206518.1|206368.1|206517.2|206367.2|206520.3|206370.3|206517|206367|12
1640291190000|2021-12-23 20:26:30|206517.3|206367.3|206515.6|206365.6|206518.1|206368.1|206513.4|206363.4|12
1640291200000|2021-12-23 20:26:40|206515.4|206365.4|206517.4|206367.4|206517.4|206367.4|206513|206363|11
1640291210000|2021-12-23 20:26:50|206517.3|206367.3|206516.1|206366.1|206521.4|206371.4|206512|206362|17
1640291220000|2021-12-23 20:27:00|206515.1|206365.1|206515.3|206365.3|206516.4|206366.4|206514.4|206364.4|10
1640291230000|2021-12-23 20:27:10|206514.7|206364.7|206513.9|206363.9|206517.1|206367.1|206512.9|206362.9|12
1640291240000|2021-12-23 20:27:20|206515|206365|206511|206361|206515|206365|206510.9|206360.9|8
1640291250000|2021-12-23 20:27:30|206510.9|206360.9|206510.3|206360.3|206511.7|206361.7|206510.3|206360.3|12
1640291260000|2021-12-23 20:27:40|206507.8|206357.8|206514.3|206364.3|206514.3|206364.3|206507.8|206357.8|18
1640291270000|2021-12-23 20:27:50|206514.2|206364.2|206512.8|206362.8|206515.1|206365.1|206512.8|206362.8|9
1640291280000|2021-12-23 20:28:00|206513.7|206363.7|206512.6|206362.6|206514|206364|206510.7|206360.7|10
1640291290000|2021-12-23 20:28:10|206513.1|206363.1|206508|206358|206513.7|206363.7|206507.7|206357.7|20
1640291300000|2021-12-23 20:28:20|206507.6|206357.6|206507.9|206357.9|206510|206360|206505.8|206355.8|15
1640291310000|2021-12-23 20:28:30|206515.7|206365.7|206515.4|206365.4|206516.2|206366.2|206509.9|206359.9|13
1640291320000|2021-12-23 20:28:40|206514.7|206364.7|206516.9|206366.9|206518.9|206368.9|206510.1|206360.1|19
1640291330000|2021-12-23 20:28:50|206514.5|206364.5|206541.8|206391.8|206541.8|206391.8|206513.2|206363.2|27
1640291340000|2021-12-23 20:29:00|206539.8|206389.8|206551.8|206401.8|206557.1|206407.1|206539.6|206389.6|24
1640291350000|2021-12-23 20:29:10|206552.7|206402.7|206557|206407|206559.6|206409.6|206550.8|206400.8|13
1640291360000|2021-12-23 20:29:20|206555.2|206405.2|206556.9|206406.9|206557.4|206407.4|206553.1|206403.1|15
1640291370000|2021-12-23 20:29:30|206554.3|206404.3|206550.6|206400.6|206557.1|206407.1|206550.2|206400.2|17
1640291380000|2021-12-23 20:29:40|206550.3|206400.3|206548.8|206398.8|206550.9|206400.9|206548.8|206398.8|13
1640291390000|2021-12-23 20:29:50|206548.7|206398.7|206539.9|206389.9|206549.9|206399.9|206534.5|206384.5|20
1640291400000|2021-12-23 20:30:00|206540.5|206390.5|206542.4|206392.4|206547.4|206397.4|206539.1|206389.1|17
1640291410000|2021-12-23 20:30:10|206544.6|206394.6|206540.5|206390.5|206550.9|206400.9|206531.5|206381.5|19
1640291420000|2021-12-23 20:30:20|206539.5|206389.5|206540.3|206390.3|206543.8|206393.8|206525.3|206375.3|30
1640291430000|2021-12-23 20:30:30|206539.9|206389.9|206546.3|206396.3|206546.3|206396.3|206535.1|206385.1|20
1640291440000|2021-12-23 20:30:40|206543.9|206393.9|206547.1|206397.1|206557.6|206407.6|206537.5|206387.5|19
1640291450000|2021-12-23 20:30:50|206542.8|206392.8|206541|206391|206545.6|206395.6|206540.4|206390.4|20
1640291460000|2021-12-23 20:31:00|206541.4|206391.4|206538.5|206388.5|206543.1|206393.1|206536.7|206386.7|18
1640291470000|2021-12-23 20:31:10|206539.6|206389.6|206539.9|206389.9|206545.3|206395.3|206538.1|206388.1|13
1640291480000|2021-12-23 20:31:20|206539.5|206389.5|206545.3|206395.3|206546|206396|206539.5|206389.5|22
1640291490000|2021-12-23 20:31:30|206544.4|206394.4|206543|206393|206545.8|206395.8|206541.4|206391.4|20
1640291500000|2021-12-23 20:31:40|206543.5|206393.5|206535.8|206385.8|206543.5|206393.5|206534.5|206384.5|22
1640291510000|2021-12-23 20:31:50|206536.9|206386.9|206537.1|206387.1|206539.4|206389.4|206535.9|206385.9|9
1640291520000|2021-12-23 20:32:00|206536.9|206386.9|206538.8|206388.8|206543.5|206393.5|206536.9|206386.9|13
1640291530000|2021-12-23 20:32:10|206539|206389|206536.6|206386.6|206539.8|206389.8|206535.6|206385.6|9
1640291540000|2021-12-23 20:32:20|206536.5|206386.5|206514.8|206364.8|206545.9|206395.9|206509.5|206359.5|22
1640291550000|2021-12-23 20:32:30|206515.3|206365.3|206519.4|206369.4|206525.1|206375.1|206514.8|206364.8|34
1640291560000|2021-12-23 20:32:40|206518.6|206368.6|206517.5|206367.5|206530.7|206380.7|206517.5|206367.5|30
1640291570000|2021-12-23 20:32:50|206523.6|206373.6|206521.6|206371.6|206525.5|206375.5|206509.5|206359.5|30
1640291580000|2021-12-23 20:33:00|206518.9|206368.9|206529.8|206379.8|206533.4|206383.4|206517.6|206367.6|34
1640291590000|2021-12-23 20:33:10|206522.5|206372.5|206521.5|206371.5|206524.9|206374.9|206516.7|206366.7|24
1640291600000|2021-12-23 20:33:20|206518.9|206368.9|206519.4|206369.4|206522|206372|206516.4|206366.4|25
1640291610000|2021-12-23 20:33:30|206520.2|206370.2|206519.9|206369.9|206523.8|206373.8|206518|206368|22
1640291620000|2021-12-23 20:33:40|206522.3|206372.3|206520.3|206370.3|206523.8|206373.8|206519.2|206369.2|21
1640291630000|2021-12-23 20:33:50|206520.5|206370.5|206516.8|206366.8|206520.5|206370.5|206516.8|206366.8|19
1640291640000|2021-12-23 20:34:00|206518.3|206368.3|206519.9|206369.9|206519.9|206369.9|206514.1|206364.1|17
1640291650000|2021-12-23 20:34:10|206525.2|206375.2|206522.7|206372.7|206525.4|206375.4|206522.4|206372.4|17
1640291660000|2021-12-23 20:34:20|206522.8|206372.8|206522.5|206372.5|206523.6|206373.6|206520|206370|18
1640291670000|2021-12-23 20:34:30|206522.3|206372.3|206519.9|206369.9|206524.7|206374.7|206519.9|206369.9|17
1640291680000|2021-12-23 20:34:40|206519.1|206369.1|206520.6|206370.6|206522.5|206372.5|206518.7|206368.7|18
1640291690000|2021-12-23 20:34:50|206520.9|206370.9|206521.3|206371.3|206523|206373|206514.3|206364.3|29
1640291700000|2021-12-23 20:35:00|206517.8|206367.8|206519|206369|206522.4|206372.4|206515.2|206365.2|16
1640291710000|2021-12-23 20:35:10|206518.6|206368.6|206515.6|206365.6|206518.6|206368.6|206515.3|206365.3|27
1640291720000|2021-12-23 20:35:20|206515.4|206365.4|206519.6|206369.6|206519.6|206369.6|206515.4|206365.4|11
1640291730000|2021-12-23 20:35:30|206516|206366|206516.8|206366.8|206518.7|206368.7|206514.2|206364.2|15
1640291740000|2021-12-23 20:35:40|206514.9|206364.9|206483.2|206333.2|206518.5|206368.5|206473.3|206323.3|33
1640291750000|2021-12-23 20:35:50|206472.6|206322.6|206470|206320|206475.4|206325.4|206468.2|206318.2|33
1640291760000|2021-12-23 20:36:00|206472.1|206322.1|206492.5|206342.5|206503.8|206353.8|206469.1|206319.1|30
1640291770000|2021-12-23 20:36:10|206499.8|206349.8|206488.7|206338.7|206499.8|206349.8|206488.7|206338.7|30
1640291780000|2021-12-23 20:36:20|206483.3|206333.3|206487.7|206337.7|206495.5|206345.5|206483.3|206333.3|27
1640291790000|2021-12-23 20:36:30|206496.8|206346.8|206492.3|206342.3|206498.9|206348.9|206489.1|206339.1|24
1640291800000|2021-12-23 20:36:40|206495.2|206345.2|206495.4|206345.4|206498.6|206348.6|206493|206343|33
1640291810000|2021-12-23 20:36:50|206495.9|206345.9|206494.1|206344.1|206496.3|206346.3|206493.5|206343.5|20
1640291820000|2021-12-23 20:37:00|206494|206344|206495.8|206345.8|206496.7|206346.7|206493.7|206343.7|25
1640291830000|2021-12-23 20:37:10|206496.2|206346.2|206494.4|206344.4|206496.2|206346.2|206492.1|206342.1|15
1640291840000|2021-12-23 20:37:20|206494.7|206344.7|206495.8|206345.8|206495.8|206345.8|206492.2|206342.2|20
1640291850000|2021-12-23 20:37:30|206495.3|206345.3|206501.7|206351.7|206504.2|206354.2|206491.3|206341.3|24
1640291860000|2021-12-23 20:37:40|206501.1|206351.1|206500.7|206350.7|206503.5|206353.5|206496|206346|29
1640291870000|2021-12-23 20:37:50|206500.4|206350.4|206500|206350|206500.9|206350.9|206497.2|206347.2|27
1640291880000|2021-12-23 20:38:00|206500.3|206350.3|206503.4|206353.4|206507.1|206357.1|206498.6|206348.6|28
1640291890000|2021-12-23 20:38:10|206502.8|206352.8|206507.3|206357.3|206510.3|206360.3|206501.1|206351.1|25
1640291900000|2021-12-23 20:38:20|206509.2|206359.2|206504.9|206354.9|206509.8|206359.8|206504.8|206354.8|21
1640291910000|2021-12-23 20:38:30|206504.6|206354.6|206507.1|206357.1|206507.7|206357.7|206504.6|206354.6|20
1640291920000|2021-12-23 20:38:40|206507.5|206357.5|206506|206356|206510|206360|206505.5|206355.5|26
1640291930000|2021-12-23 20:38:50|206507|206357|206502.4|206352.4|206508.3|206358.3|206499.5|206349.5|24
1640291940000|2021-12-23 20:39:00|206508.3|206358.3|206505|206355|206508.8|206358.8|206503.2|206353.2|27
1640291950000|2021-12-23 20:39:10|206505.9|206355.9|206504.7|206354.7|206506.3|206356.3|206502.3|206352.3|24
1640291960000|2021-12-23 20:39:20|206504.8|206354.8|206503.4|206353.4|206510.5|206360.5|206503.1|206353.1|26
1640291970000|2021-12-23 20:39:30|206502.5|206352.5|206511.2|206361.2|206512.4|206362.4|206500.6|206350.6|28
1640291980000|2021-12-23 20:39:40|206512|206362|206514.2|206364.2|206516.2|206366.2|206506|206356|32
1640291990000|2021-12-23 20:39:50|206510.5|206360.5|206509.4|206359.4|206517.3|206367.3|206508.3|206358.3|24
1640292000000|2021-12-23 20:40:00|206509.5|206359.5|206513.7|206363.7|206514|206364|206506.6|206356.6|28
1640292010000|2021-12-23 20:40:10|206511.7|206361.7|206516.4|206366.4|206516.4|206366.4|206511.4|206361.4|27
1640292020000|2021-12-23 20:40:20|206516.3|206366.3|206516.5|206366.5|206517|206367|206511.7|206361.7|29
1640292030000|2021-12-23 20:40:30|206516.4|206366.4|206514|206364|206516.4|206366.4|206512.1|206362.1|20
1640292040000|2021-12-23 20:40:40|206512.9|206362.9|206516.5|206366.5|206518.2|206368.2|206511.7|206361.7|22
1640292050000|2021-12-23 20:40:50|206512.1|206362.1|206514|206364|206517.8|206367.8|206510.9|206360.9|27
1640292060000|2021-12-23 20:41:00|206512.7|206362.7|206515|206365|206516.1|206366.1|206511.9|206361.9|27
1640292070000|2021-12-23 20:41:10|206514.3|206364.3|206519.6|206369.6|206520.5|206370.5|206514.3|206364.3|28
1640292080000|2021-12-23 20:41:20|206519.4|206369.4|206544.6|206394.6|206548.2|206398.2|206517.8|206367.8|34
1640292090000|2021-12-23 20:41:30|206545.6|206395.6|206543.6|206393.6|206546.9|206396.9|206542.2|206392.2|31
1640292100000|2021-12-23 20:41:40|206543.7|206393.7|206543.1|206393.1|206545.5|206395.5|206543.1|206393.1|27
1640292110000|2021-12-23 20:41:50|206544.3|206394.3|206545.5|206395.5|206547|206397|206542.5|206392.5|27
1640292120000|2021-12-23 20:42:00|206545.7|206395.7|206543.2|206393.2|206546.6|206396.6|206542.3|206392.3|21
1640292130000|2021-12-23 20:42:10|206542.7|206392.7|206544.9|206394.9|206545.3|206395.3|206542.4|206392.4|25
1640292140000|2021-12-23 20:42:20|206546.8|206396.8|206544|206394|206548.2|206398.2|206542.2|206392.2|27
1640292150000|2021-12-23 20:42:30|206542.5|206392.5|206544.5|206394.5|206545|206395|206541.1|206391.1|26
1640292160000|2021-12-23 20:42:40|206543.2|206393.2|206541|206391|206544.8|206394.8|206539.1|206389.1|26
1640292170000|2021-12-23 20:42:50|206540.2|206390.2|206542|206392|206546|206396|206537.8|206387.8|29
1640292180000|2021-12-23 20:43:00|206544.2|206394.2|206551.7|206401.7|206556.1|206406.1|206542.7|206392.7|30
1640292190000|2021-12-23 20:43:10|206552.5|206402.5|206552|206402|206555.5|206405.5|206549.2|206399.2|33
1640292200000|2021-12-23 20:43:20|206556|206406|206551.6|206401.6|206557.7|206407.7|206548.4|206398.4|30
1640292210000|2021-12-23 20:43:30|206551.9|206401.9|206549.4|206399.4|206553.6|206403.6|206542.2|206392.2|33
1640292220000|2021-12-23 20:43:40|206550.7|206400.7|206546.1|206396.1|206552.2|206402.2|206539.7|206389.7|29
1640292230000|2021-12-23 20:43:50|206544.5|206394.5|206547.9|206397.9|206550.4|206400.4|206539.7|206389.7|31
1640292240000|2021-12-23 20:44:00|206547.3|206397.3|206546.8|206396.8|206547.5|206397.5|206542.1|206392.1|33
1640292250000|2021-12-23 20:44:10|206547.5|206397.5|206543.1|206393.1|206550.6|206400.6|206542.1|206392.1|31
1640292260000|2021-12-23 20:44:20|206542.7|206392.7|206546.4|206396.4|206546.4|206396.4|206541.3|206391.3|30
1640292270000|2021-12-23 20:44:30|206545.9|206395.9|206544.2|206394.2|206547.1|206397.1|206543.9|206393.9|22
1640292280000|2021-12-23 20:44:40|206544.4|206394.4|206490.9|206340.9|206544.4|206394.4|206478.5|206328.5|33
1640292290000|2021-12-23 20:44:50|206487.9|206337.9|206466.3|206316.3|206490.1|206340.1|206457.4|206307.4|36
1640292300000|2021-12-23 20:45:00|206466.7|206316.7|206461.4|206311.4|206472.3|206322.3|206453|206303|37
1640292310000|2021-12-23 20:45:10|206460.3|206310.3|206462.8|206312.8|206469.6|206319.6|206459.4|206309.4|34
1640292320000|2021-12-23 20:45:20|206462.9|206312.9|206464|206314|206470.7|206320.7|206460.9|206310.9|26
1640292330000|2021-12-23 20:45:30|206463.8|206313.8|206464.8|206314.8|206466|206316|206459.3|206309.3|28
1640292340000|2021-12-23 20:45:40|206458.6|206308.6|206462.3|206312.3|206466.1|206316.1|206456.7|206306.7|37
1640292350000|2021-12-23 20:45:50|206461.1|206311.1|206458.4|206308.4|206462.7|206312.7|206453.2|206303.2|22
1640292360000|2021-12-23 20:46:00|206457.7|206307.7|206455.9|206305.9|206458|206308|206454.8|206304.8|25
1640292370000|2021-12-23 20:46:10|206459.6|206309.6|206458.5|206308.5|206460.7|206310.7|206457.7|206307.7|28
1640292380000|2021-12-23 20:46:20|206459|206309|206454.9|206304.9|206463|206313|206453.8|206303.8|26
1640292390000|2021-12-23 20:46:30|206457.2|206307.2|206458.2|206308.2|206463.3|206313.3|206456.2|206306.2|29
1640292400000|2021-12-23 20:46:40|206456.5|206306.5|206456.2|206306.2|206464|206314|206453.6|206303.6|36
1640292410000|2021-12-23 20:46:50|206456.7|206306.7|206454.8|206304.8|206459.6|206309.6|206452.1|206302.1|21
1640292420000|2021-12-23 20:47:00|206454.7|206304.7|206455|206305|206455.9|206305.9|206452.4|206302.4|27
1640292430000|2021-12-23 20:47:10|206454.2|206304.2|206457.2|206307.2|206459.5|206309.5|206449.7|206299.7|32
1640292440000|2021-12-23 20:47:20|206455.2|206305.2|206449.4|206299.4|206456.9|206306.9|206448.4|206298.4|33
1640292450000|2021-12-23 20:47:30|206451.4|206301.4|206451.9|206301.9|206453.7|206303.7|206446.7|206296.7|31
1640292460000|2021-12-23 20:47:40|206452|206302|206382.5|206232.5|206452|206302|206377.2|206227.2|38
1640292470000|2021-12-23 20:47:50|206382.6|206232.6|206382.5|206232.5|206386.5|206236.5|206376|206226|34
1640292480000|2021-12-23 20:48:00|206378.4|206228.4|206387.3|206237.3|206390.8|206240.8|206375.8|206225.8|36
1640292490000|2021-12-23 20:48:10|206384.9|206234.9|206376.5|206226.5|206387.5|206237.5|206376.2|206226.2|23
1640292500000|2021-12-23 20:48:20|206376.8|206226.8|206390.5|206240.5|206391.2|206241.2|206375.9|206225.9|25
1640292510000|2021-12-23 20:48:30|206387|206237|206390|206240|206396.7|206246.7|206386.5|206236.5|28
1640292520000|2021-12-23 20:48:40|206389.1|206239.1|206388.4|206238.4|206392.9|206242.9|206386.2|206236.2|24
1640292530000|2021-12-23 20:48:50|206388.7|206238.7|206390.6|206240.6|206393.6|206243.6|206387.6|206237.6|25
1640292540000|2021-12-23 20:49:00|206389.7|206239.7|206397.9|206247.9|206401|206251|206386.7|206236.7|30
1640292550000|2021-12-23 20:49:10|206397.8|206247.8|206394|206244|206400.2|206250.2|206392.4|206242.4|26
1640292560000|2021-12-23 20:49:20|206394.9|206244.9|206399.5|206249.5|206402.3|206252.3|206390.4|206240.4|34
1640292570000|2021-12-23 20:49:30|206406.4|206256.4|206415.8|206265.8|206423.4|206273.4|206406.4|206256.4|31
1640292580000|2021-12-23 20:49:40|206416.2|206266.2|206421.7|206271.7|206425|206275|206415.9|206265.9|25
1640292590000|2021-12-23 20:49:50|206421.8|206271.8|206419.8|206269.8|206422.1|206272.1|206419|206269|23
1640292600000|2021-12-23 20:50:00|206402.4|206252.4|206395.6|206245.6|206402.4|206252.4|206371.6|206221.6|31
1640292610000|2021-12-23 20:50:10|206402.9|206252.9|206401.8|206251.8|206411.4|206261.4|206401.3|206251.3|36
1640292620000|2021-12-23 20:50:20|206402|206252|206404.7|206254.7|206414.2|206264.2|206402|206252|30
1640292630000|2021-12-23 20:50:30|206409.1|206259.1|206402.8|206252.8|206409.8|206259.8|206402.6|206252.6|35
1640292640000|2021-12-23 20:50:40|206402.5|206252.5|206411.6|206261.6|206416.2|206266.2|206401|206251|37
1640292650000|2021-12-23 20:50:50|206409.1|206259.1|206406.6|206256.6|206412.4|206262.4|206401.9|206251.9|34
1640292660000|2021-12-23 20:51:00|206406.3|206256.3|206406.3|206256.3|206409.3|206259.3|206405.6|206255.6|31
1640292670000|2021-12-23 20:51:10|206407.5|206257.5|206411.9|206261.9|206413.7|206263.7|206401.2|206251.2|31
1640292680000|2021-12-23 20:51:20|206412.3|206262.3|206409.1|206259.1|206413.4|206263.4|206407|206257|32
1640292690000|2021-12-23 20:51:30|206407.7|206257.7|206419.4|206269.4|206419.4|206269.4|206407.3|206257.3|22
1640292700000|2021-12-23 20:51:40|206428.7|206278.7|206415.3|206265.3|206428.7|206278.7|206405.2|206255.2|32
1640292710000|2021-12-23 20:51:50|206414.9|206264.9|206394|206244|206414.9|206264.9|206387.3|206237.3|33
1640292720000|2021-12-23 20:52:00|206393|206243|206398.4|206248.4|206403.4|206253.4|206393|206243|27
1640292730000|2021-12-23 20:52:10|206397.2|206247.2|206400.1|206250.1|206400.1|206250.1|206392.9|206242.9|20
1640292740000|2021-12-23 20:52:20|206399.9|206249.9|206366.2|206216.2|206399.9|206249.9|206362.1|206212.1|31
1640292750000|2021-12-23 20:52:30|206369|206219|206366.7|206216.7|206370|206220|206361.3|206211.3|30
1640292760000|2021-12-23 20:52:40|206364.5|206214.5|206370|206220|206376.3|206226.3|206360.4|206210.4|34
1640292770000|2021-12-23 20:52:50|206369.9|206219.9|206369.1|206219.1|206375.9|206225.9|206368|206218|31
1640292780000|2021-12-23 20:53:00|206368.2|206218.2|206368.4|206218.4|206373.3|206223.3|206365.5|206215.5|27
1640292790000|2021-12-23 20:53:10|206368.9|206218.9|206368.8|206218.8|206375.1|206225.1|206367.3|206217.3|28
1640292800000|2021-12-23 20:53:20|206369.1|206219.1|206371.1|206221.1|206372.5|206222.5|206367.9|206217.9|26
1640292810000|2021-12-23 20:53:30|206371.5|206221.5|206368.7|206218.7|206374|206224|206367|206217|28
1640292820000|2021-12-23 20:53:40|206369.4|206219.4|206374.3|206224.3|206374.9|206224.9|206368.2|206218.2|25
1640292830000|2021-12-23 20:53:50|206374.1|206224.1|206372.7|206222.7|206374.5|206224.5|206370.2|206220.2|27
1640292840000|2021-12-23 20:54:00|206373.1|206223.1|206371.1|206221.1|206373.7|206223.7|206370.6|206220.6|20
1640292850000|2021-12-23 20:54:10|206367.2|206217.2|206370.3|206220.3|206373.4|206223.4|206367.1|206217.1|20
1640292860000|2021-12-23 20:54:20|206370.4|206220.4|206393.7|206243.7|206393.7|206243.7|206366.4|206216.4|30
1640292870000|2021-12-23 20:54:30|206400.6|206250.6|206401.9|206251.9|206407.5|206257.5|206391|206241|32
1640292880000|2021-12-23 20:54:40|206398.5|206248.5|206405.2|206255.2|206406.8|206256.8|206398.5|206248.5|33
1640292890000|2021-12-23 20:54:50|206405.8|206255.8|206421.3|206271.3|206425.5|206275.5|206404.4|206254.4|33
1640292900000|2021-12-23 20:55:00|206417.7|206267.7|206428|206278|206428|206278|206416.9|206266.9|30
1640292910000|2021-12-23 20:55:10|206442.7|206292.7|206456.8|206306.8|206458.9|206308.9|206442.7|206292.7|38
1640292920000|2021-12-23 20:55:20|206456.5|206306.5|206458.7|206308.7|206463.4|206313.4|206456.5|206306.5|31
1640292930000|2021-12-23 20:55:30|206460.2|206310.2|206455.5|206305.5|206480.8|206330.8|206455.3|206305.3|35
1640292940000|2021-12-23 20:55:40|206447.3|206297.3|206442.9|206292.9|206450.3|206300.3|206442|206292|38
1640292950000|2021-12-23 20:55:50|206438.8|206288.8|206433.4|206283.4|206439.3|206289.3|206430.5|206280.5|32
1640292960000|2021-12-23 20:56:00|206433.8|206283.8|206465.1|206315.1|206470.2|206320.2|206433.7|206283.7|31
1640292970000|2021-12-23 20:56:10|206464.9|206314.9|206469|206319|206471.3|206321.3|206464.9|206314.9|26
1640292980000|2021-12-23 20:56:20|206471.9|206321.9|206463.5|206313.5|206472.6|206322.6|206462.9|206312.9|25
1640292990000|2021-12-23 20:56:30|206463.3|206313.3|206476.1|206326.1|206479.8|206329.8|206462.7|206312.7|21
1640293000000|2021-12-23 20:56:40|206477.5|206327.5|206475.3|206325.3|206481|206331|206471.4|206321.4|32
1640293010000|2021-12-23 20:56:50|206475.7|206325.7|206450.6|206300.6|206475.7|206325.7|206431.8|206281.8|40
1640293020000|2021-12-23 20:57:00|206453.2|206303.2|206448.9|206298.9|206456.9|206306.9|206447|206297|31
1640293030000|2021-12-23 20:57:10|206445.9|206295.9|206402.4|206252.4|206452.9|206302.9|206402.4|206252.4|32
1640293040000|2021-12-23 20:57:20|206402.2|206252.2|206397.1|206247.1|206402.2|206252.2|206394.6|206244.6|33
1640293050000|2021-12-23 20:57:30|206396.4|206246.4|206396.3|206246.3|206402.7|206252.7|206396|206246|30
1640293060000|2021-12-23 20:57:40|206398.3|206248.3|206401|206251|206401.6|206251.6|206396.3|206246.3|22
1640293070000|2021-12-23 20:57:50|206401.1|206251.1|206401.9|206251.9|206402.9|206252.9|206390.6|206240.6|27
1640293080000|2021-12-23 20:58:00|206401.3|206251.3|206407.6|206257.6|206408.1|206258.1|206399|206249|24
1640293090000|2021-12-23 20:58:10|206405.9|206255.9|206422.2|206272.2|206431.9|206281.9|206402.1|206252.1|32
1640293100000|2021-12-23 20:58:20|206419.7|206269.7|206420|206270|206433.3|206283.3|206417.8|206267.8|11
1640293110000|2021-12-23 20:58:30|206417.6|206267.6|206422.4|206272.4|206428.1|206278.1|206412.4|206262.4|30
1640293120000|2021-12-23 20:58:40|206423|206273|206412|206262|206423.9|206273.9|206412|206262|18
1640293130000|2021-12-23 20:58:50|206427|206277|206425|206275|206427.8|206277.8|206415.3|206265.3|35
1640293140000|2021-12-23 20:59:00|206424.1|206274.1|206429.4|206279.4|206433.8|206283.8|206420.6|206270.6|39
1640293150000|2021-12-23 20:59:10|206429.6|206279.6|206419.5|206269.5|206429.6|206279.6|206408.8|206258.8|32
1640293160000|2021-12-23 20:59:20|206446.3|206296.3|206455.4|206305.4|206469|206319|206446.3|206296.3|39
1640293170000|2021-12-23 20:59:30|206456.7|206306.7|206464.9|206314.9|206464.9|206314.9|206453.3|206303.3|36
1640293180000|2021-12-23 20:59:40|206459.6|206309.6|206460.3|206310.3|206460.6|206310.6|206456.8|206306.8|26
1640293190000|2021-12-23 20:59:50|206461.2|206311.2|206507.1|206357.1|206507.5|206357.5|206458.8|206308.8|29
1640293200000|2021-12-23 21:00:00|206499.7|206349.7|206464.4|206314.4|206499.7|206349.7|206464.4|206314.4|38
1640293210000|2021-12-23 21:00:10|206469.5|206319.5|206453|206303|206475.6|206325.6|206450|206300|38
1640293220000|2021-12-23 21:00:20|206455.4|206305.4|206440.1|206290.1|206460.7|206310.7|206437.4|206287.4|40
1640293230000|2021-12-23 21:00:30|206441.1|206291.1|206440.9|206290.9|206447.7|206297.7|206440.1|206290.1|36
1640293240000|2021-12-23 21:00:40|206443.8|206293.8|206438.9|206288.9|206443.8|206293.8|206438.1|206288.1|31
1640293250000|2021-12-23 21:00:50|206440.2|206290.2|206440.3|206290.3|206442.8|206292.8|206437.2|206287.2|27
1640293260000|2021-12-23 21:01:00|206436|206286|206434.5|206284.5|206444.6|206294.6|206432.4|206282.4|28
1640293270000|2021-12-23 21:01:10|206433|206283|206438.5|206288.5|206444.1|206294.1|206432.7|206282.7|22
1640293280000|2021-12-23 21:01:20|206438.6|206288.6|206442.4|206292.4|206444.2|206294.2|206438.2|206288.2|15
1640293290000|2021-12-23 21:01:30|206442.3|206292.3|206438.2|206288.2|206442.7|206292.7|206438.2|206288.2|13
1640293300000|2021-12-23 21:01:40|206439.8|206289.8|206437.2|206287.2|206443.1|206293.1|206434.6|206284.6|18
1640293310000|2021-12-23 21:01:50|206437.1|206287.1|206437.9|206287.9|206440.8|206290.8|206437.1|206287.1|17
1640293320000|2021-12-23 21:02:00|206437.6|206287.6|206427.1|206277.1|206438.4|206288.4|206426.9|206276.9|27
1640293330000|2021-12-23 21:02:10|206428.1|206278.1|206434.3|206284.3|206436.5|206286.5|206424|206274|25
1640293340000|2021-12-23 21:02:20|206434.5|206284.5|206435.2|206285.2|206438.4|206288.4|206427|206277|27
1640293350000|2021-12-23 21:02:30|206435.6|206285.6|206433.5|206283.5|206442|206292|206426.6|206276.6|33
1640293360000|2021-12-23 21:02:40|206437|206287|206440.2|206290.2|206446.5|206296.5|206435.6|206285.6|28
1640293370000|2021-12-23 21:02:50|206441|206291|206437.8|206287.8|206442.8|206292.8|206437.8|206287.8|21
1640293380000|2021-12-23 21:03:00|206438.5|206288.5|206477|206327|206496.6|206346.6|206433.5|206283.5|31
1640293390000|2021-12-23 21:03:10|206475.3|206325.3|206479.8|206329.8|206485.4|206335.4|206475.1|206325.1|24
1640293400000|2021-12-23 21:03:20|206477.6|206327.6|206483.5|206333.5|206486.1|206336.1|206477.6|206327.6|17
1640293410000|2021-12-23 21:03:30|206487|206337|206487.6|206337.6|206487.9|206337.9|206484.2|206334.2|18
1640293420000|2021-12-23 21:03:40|206487.5|206337.5|206486.6|206336.6|206491.4|206341.4|206483.3|206333.3|14
1640293430000|2021-12-23 21:03:50|206493.2|206343.2|206488|206338|206494.9|206344.9|206481.5|206331.5|13
1640293440000|2021-12-23 21:04:00|206486.5|206336.5|206505.1|206355.1|206520.8|206370.8|206486.5|206336.5|33
1640293450000|2021-12-23 21:04:10|206506|206356|206518.6|206368.6|206519.7|206369.7|206503.5|206353.5|27
1640293460000|2021-12-23 21:04:20|206518|206368|206516.3|206366.3|206521.2|206371.2|206513|206363|25
1640293470000|2021-12-23 21:04:30|206517.6|206367.6|206516.9|206366.9|206519.4|206369.4|206513.7|206363.7|22
1640293480000|2021-12-23 21:04:40|206516.4|206366.4|206515.1|206365.1|206521.3|206371.3|206515.1|206365.1|22
1640293490000|2021-12-23 21:04:50|206515.3|206365.3|206516.7|206366.7|206521.6|206371.6|206512.7|206362.7|25
1640293500000|2021-12-23 21:05:00|206518|206368|206527.9|206377.9|206533|206383|206515.9|206365.9|29
1640293510000|2021-12-23 21:05:10|206527.3|206377.3|206491.1|206341.1|206531.5|206381.5|206486|206336|20
1640293520000|2021-12-23 21:05:20|206480.2|206330.2|206480.1|206330.1|206481.3|206331.3|206464.1|206314.1|33
1640293530000|2021-12-23 21:05:30|206480.5|206330.5|206471.6|206321.6|206485.3|206335.3|206469.4|206319.4|29
1640293540000|2021-12-23 21:05:40|206487.1|206337.1|206481|206331|206487.1|206337.1|206478.5|206328.5|32
1640293550000|2021-12-23 21:05:50|206480.4|206330.4|206470.8|206320.8|206483.4|206333.4|206468.5|206318.5|27
1640293560000|2021-12-23 21:06:00|206481.1|206331.1|206487.6|206337.6|206487.6|206337.6|206479.1|206329.1|30
1640293570000|2021-12-23 21:06:10|206487.1|206337.1|206485.6|206335.6|206488.3|206338.3|206483.5|206333.5|30
1640293580000|2021-12-23 21:06:20|206485.2|206335.2|206480|206330|206488.4|206338.4|206479.1|206329.1|23
1640293590000|2021-12-23 21:06:30|206484.9|206334.9|206478.2|206328.2|206486.8|206336.8|206478.1|206328.1|30
1640293600000|2021-12-23 21:06:40|206478|206328|206483.4|206333.4|206488|206338|206478|206328|27
1640293610000|2021-12-23 21:06:50|206482.3|206332.3|206474.5|206324.5|206482.3|206332.3|206470.1|206320.1|19
1640293620000|2021-12-23 21:07:00|206474.8|206324.8|206470.9|206320.9|206475.7|206325.7|206470.9|206320.9|27
1640293630000|2021-12-23 21:07:10|206471.7|206321.7|206470.2|206320.2|206473.2|206323.2|206469.5|206319.5|21
1640293640000|2021-12-23 21:07:20|206469.8|206319.8|206505.7|206355.7|206511.6|206361.6|206469.8|206319.8|27
1640293650000|2021-12-23 21:07:30|206507|206357|206495|206345|206510|206360|206494.6|206344.6|29
1640293660000|2021-12-23 21:07:40|206494.6|206344.6|206497.1|206347.1|206502.2|206352.2|206492.9|206342.9|27
1640293670000|2021-12-23 21:07:50|206498.1|206348.1|206490.8|206340.8|206503.4|206353.4|206489.4|206339.4|28
1640293680000|2021-12-23 21:08:00|206490.6|206340.6|206496.4|206346.4|206496.6|206346.6|206488.3|206338.3|19
1640293690000|2021-12-23 21:08:10|206496.5|206346.5|206497.9|206347.9|206503.8|206353.8|206488.2|206338.2|24
1640293700000|2021-12-23 21:08:20|206498.5|206348.5|206491.5|206341.5|206498.7|206348.7|206487.4|206337.4|29
1640293710000|2021-12-23 21:08:30|206491.4|206341.4|206488.5|206338.5|206491.4|206341.4|206486.1|206336.1|22
1640293720000|2021-12-23 21:08:40|206489.1|206339.1|206488.6|206338.6|206493.2|206343.2|206486.3|206336.3|23
1640293730000|2021-12-23 21:08:50|206491.3|206341.3|206489.9|206339.9|206494.7|206344.7|206478.9|206328.9|27
1640293740000|2021-12-23 21:09:00|206489.2|206339.2|206488.6|206338.6|206493.3|206343.3|206488.3|206338.3|25
1640293750000|2021-12-23 21:09:10|206486.9|206336.9|206487.1|206337.1|206491|206341|206486.6|206336.6|23
1640293760000|2021-12-23 21:09:20|206487.5|206337.5|206489.5|206339.5|206490.1|206340.1|206485.3|206335.3|26
1640293770000|2021-12-23 21:09:30|206487.2|206337.2|206489.2|206339.2|206490.8|206340.8|206486.9|206336.9|26
1640293780000|2021-12-23 21:09:40|206488.3|206338.3|206539.8|206389.8|206561.3|206411.3|206488.3|206338.3|33
1640293790000|2021-12-23 21:09:50|206531.9|206381.9|206527.3|206377.3|206541.2|206391.2|206526.9|206376.9|31
1640293800000|2021-12-23 21:10:00|206526.3|206376.3|206529.2|206379.2|206535|206385|206524.9|206374.9|26
1640293810000|2021-12-23 21:10:10|206529.3|206379.3|206540.2|206390.2|206563.4|206413.4|206529.2|206379.2|26
1640293820000|2021-12-23 21:10:20|206542.6|206392.6|206542.9|206392.9|206559.4|206409.4|206525.2|206375.2|28
1640293830000|2021-12-23 21:10:30|206544.8|206394.8|206543.6|206393.6|206566.2|206416.2|206538.8|206388.8|18
1640293840000|2021-12-23 21:10:40|206541.6|206391.6|206541|206391|206547.2|206397.2|206540.8|206390.8|20
1640293850000|2021-12-23 21:10:50|206540|206390|206580.8|206430.8|206591.4|206441.4|206540|206390|31
1640293860000|2021-12-23 21:11:00|206579.5|206429.5|206575.4|206425.4|206585.2|206435.2|206572.4|206422.4|33
1640293870000|2021-12-23 21:11:10|206574.9|206424.9|206569.1|206419.1|206596.8|206446.8|206564.2|206414.2|36
1640293880000|2021-12-23 21:11:20|206568.7|206418.7|206568.1|206418.1|206577.1|206427.1|206565.6|206415.6|33
1640293890000|2021-12-23 21:11:30|206568.8|206418.8|206566.8|206416.8|206579|206429|206566.8|206416.8|32
1640293900000|2021-12-23 21:11:40|206568.9|206418.9|206571.3|206421.3|206573.5|206423.5|206567.5|206417.5|31
1640293910000|2021-12-23 21:11:50|206569.8|206419.8|206569.2|206419.2|206570.7|206420.7|206566.1|206416.1|21
1640293920000|2021-12-23 21:12:00|206568.2|206418.2|206566.4|206416.4|206571.4|206421.4|206563.8|206413.8|29
1640293930000|2021-12-23 21:12:10|206566|206416|206564.2|206414.2|206568.5|206418.5|206563.7|206413.7|17
1640293940000|2021-12-23 21:12:20|206564|206414|206567.3|206417.3|206567.8|206417.8|206564|206414|16
1640293950000|2021-12-23 21:12:30|206568.2|206418.2|206567.6|206417.6|206568.2|206418.2|206567.4|206417.4|12
1640293960000|2021-12-23 21:12:40|206570|206420|206570.2|206420.2|206570.2|206420.2|206567.5|206417.5|10
1640293970000|2021-12-23 21:12:50|206568.6|206418.6|206567.1|206417.1|206570.1|206420.1|206566.3|206416.3|20
1640293980000|2021-12-23 21:13:00|206568.4|206418.4|206551.3|206401.3|206569.4|206419.4|206544.5|206394.5|35
1640293990000|2021-12-23 21:13:10|206552.2|206402.2|206552.5|206402.5|206563.7|206413.7|206549.7|206399.7|28
1640294000000|2021-12-23 21:13:20|206556|206406|206550.8|206400.8|206556|206406|206550.7|206400.7|23
1640294010000|2021-12-23 21:13:30|206550.9|206400.9|206553.4|206403.4|206555.8|206405.8|206549.9|206399.9|16
1640294020000|2021-12-23 21:13:40|206553.5|206403.5|206554.2|206404.2|206560.6|206410.6|206553.5|206403.5|10
1640294030000|2021-12-23 21:13:50|206553.4|206403.4|206552.9|206402.9|206560.2|206410.2|206552.2|206402.2|12
1640294040000|2021-12-23 21:14:00|206553.2|206403.2|206544.3|206394.3|206553.2|206403.2|206543.5|206393.5|21
1640294050000|2021-12-23 21:14:10|206544.6|206394.6|206545.2|206395.2|206547.7|206397.7|206543.6|206393.6|25
1640294060000|2021-12-23 21:14:20|206545.8|206395.8|206581.8|206431.8|206606.7|206456.7|206545.2|206395.2|19
1640294070000|2021-12-23 21:14:30|206587.6|206437.6|206621.2|206471.2|206627.1|206477.1|206583.2|206433.2|30
1640294080000|2021-12-23 21:14:40|206627.6|206477.6|206623.4|206473.4|206640.7|206490.7|206612.2|206462.2|26
1640294090000|2021-12-23 21:14:50|206623|206473|206621.6|206471.6|206629.2|206479.2|206619.9|206469.9|18
1640294100000|2021-12-23 21:15:00|206622.7|206472.7|206624.3|206474.3|206624.7|206474.7|206621.7|206471.7|16
1640294110000|2021-12-23 21:15:10|206623.5|206473.5|206611.4|206461.4|206641.7|206491.7|206609|206459|26
1640294120000|2021-12-23 21:15:20|206618.7|206468.7|206617.8|206467.8|206635.2|206485.2|206606.9|206456.9|32
1640294130000|2021-12-23 21:15:30|206629.4|206479.4|206619.3|206469.3|206629.4|206479.4|206611.9|206461.9|28
1640294140000|2021-12-23 21:15:40|206622.4|206472.4|206621.8|206471.8|206625.5|206475.5|206616.9|206466.9|26
1640294150000|2021-12-23 21:15:50|206621.2|206471.2|206623.7|206473.7|206624.7|206474.7|206617.9|206467.9|29
1640294160000|2021-12-23 21:16:00|206622|206472|206620.5|206470.5|206632.5|206482.5|206618|206468|26
1640294170000|2021-12-23 21:16:10|206620.4|206470.4|206620.7|206470.7|206624.9|206474.9|206619.4|206469.4|23
1640294180000|2021-12-23 21:16:20|206620.2|206470.2|206620.4|206470.4|206628.5|206478.5|206618.4|206468.4|20
1640294190000|2021-12-23 21:16:30|206620.3|206470.3|206620.8|206470.8|206628.3|206478.3|206620.1|206470.1|13
1640294200000|2021-12-23 21:16:40|206620|206470|206625.6|206475.6|206627.6|206477.6|206619.2|206469.2|15
1640294210000|2021-12-23 21:16:50|206625.3|206475.3|206622.2|206472.2|206626.2|206476.2|206621.9|206471.9|15
1640294220000|2021-12-23 21:17:00|206623.1|206473.1|206616.2|206466.2|206623.2|206473.2|206616.2|206466.2|15
1640294230000|2021-12-23 21:17:10|206616.4|206466.4|206622.6|206472.6|206622.9|206472.9|206615.7|206465.7|15
1640294240000|2021-12-23 21:17:20|206622.9|206472.9|206623.9|206473.9|206624.2|206474.2|206622.1|206472.1|11
1640294250000|2021-12-23 21:17:30|206624.2|206474.2|206618.4|206468.4|206624.2|206474.2|206616.1|206466.1|8
1640294260000|2021-12-23 21:17:40|206619.3|206469.3|206621.1|206471.1|206621.1|206471.1|206618.5|206468.5|13
1640294270000|2021-12-23 21:17:50|206621.2|206471.2|206616.3|206466.3|206621.2|206471.2|206616.3|206466.3|17
1640294280000|2021-12-23 21:18:00|206617.4|206467.4|206619.2|206469.2|206619.6|206469.6|206617.3|206467.3|14
1640294290000|2021-12-23 21:18:10|206620.3|206470.3|206620.6|206470.6|206621.1|206471.1|206620.3|206470.3|7
1640294300000|2021-12-23 21:18:20|206620.7|206470.7|206616.7|206466.7|206621|206471|206616.7|206466.7|5
1640294310000|2021-12-23 21:18:30|206616.6|206466.6|206621.1|206471.1|206621.1|206471.1|206616.5|206466.5|17
1640294320000|2021-12-23 21:18:40|206621.3|206471.3|206616.4|206466.4|206621.7|206471.7|206616.4|206466.4|19
1640294330000|2021-12-23 21:18:50|206618|206468|206616.7|206466.7|206618.3|206468.3|206616.2|206466.2|16
1640294340000|2021-12-23 21:19:00|206616.6|206466.6|206611.4|206461.4|206616.9|206466.9|206611.4|206461.4|25
1640294350000|2021-12-23 21:19:10|206611.8|206461.8|206612.8|206462.8|206614.2|206464.2|206611.8|206461.8|17
1640294360000|2021-12-23 21:19:20|206613.2|206463.2|206619.1|206469.1|206619.7|206469.7|206612.8|206462.8|19
1640294370000|2021-12-23 21:19:30|206619.3|206469.3|206614.7|206464.7|206619.7|206469.7|206614.5|206464.5|18
1640294380000|2021-12-23 21:19:40|206617.7|206467.7|206618.7|206468.7|206618.7|206468.7|206616.7|206466.7|17
1640294390000|2021-12-23 21:19:50|206618.8|206468.8|206618.2|206468.2|206619.5|206469.5|206618.2|206468.2|17
1640294400000|2021-12-23 21:20:00|206615.9|206465.9|206523.3|206373.3|206615.9|206465.9|206519.7|206369.7|39
1640294410000|2021-12-23 21:20:10|206522.6|206372.6|206524.8|206374.8|206526.6|206376.6|206521.8|206371.8|40
1640294420000|2021-12-23 21:20:20|206527|206377|206523.8|206373.8|206527|206377|206521.6|206371.6|36
1640294430000|2021-12-23 21:20:30|206523.9|206373.9|206525.6|206375.6|206528.6|206378.6|206518.2|206368.2|38
1640294440000|2021-12-23 21:20:40|206523.5|206373.5|206524.6|206374.6|206527.3|206377.3|206518.1|206368.1|38
1640294450000|2021-12-23 21:20:50|206525.1|206375.1|206525.5|206375.5|206527.2|206377.2|206520.2|206370.2|32
1640294460000|2021-12-23 21:21:00|206530.3|206380.3|206526.7|206376.7|206530.3|206380.3|206517.6|206367.6|33
1640294470000|2021-12-23 21:21:10|206526.4|206376.4|206526.5|206376.5|206528.4|206378.4|206524.5|206374.5|29
1640294480000|2021-12-23 21:21:20|206526.7|206376.7|206525.8|206375.8|206526.9|206376.9|206524.7|206374.7|25
1640294490000|2021-12-23 21:21:30|206526|206376|206526.2|206376.2|206526.5|206376.5|206525|206375|22
1640294500000|2021-12-23 21:21:40|206526.5|206376.5|206534.6|206384.6|206536.4|206386.4|206525.8|206375.8|32
1640294510000|2021-12-23 21:21:50|206532|206382|206528.4|206378.4|206532.8|206382.8|206527|206377|30
1640294520000|2021-12-23 21:22:00|206528.2|206378.2|206531.5|206381.5|206531.6|206381.6|206527.5|206377.5|20
1640294530000|2021-12-23 21:22:10|206531.6|206381.6|206527.9|206377.9|206531.6|206381.6|206526.3|206376.3|20
1640294540000|2021-12-23 21:22:20|206528|206378|206526.9|206376.9|206528|206378|206525.8|206375.8|22
1640294550000|2021-12-23 21:22:30|206526.6|206376.6|206526.4|206376.4|206530|206380|206523.5|206373.5|18
1640294560000|2021-12-23 21:22:40|206526.2|206376.2|206525.1|206375.1|206527|206377|206524.6|206374.6|25
1640294570000|2021-12-23 21:22:50|206525.4|206375.4|206525|206375|206527.8|206377.8|206525|206375|22
1640294580000|2021-12-23 21:23:00|206525.4|206375.4|206526.3|206376.3|206527.5|206377.5|206524.9|206374.9|29
1640294590000|2021-12-23 21:23:10|206526.2|206376.2|206525.3|206375.3|206527.4|206377.4|206525.3|206375.3|23
1640294600000|2021-12-23 21:23:20|206526.2|206376.2|206528|206378|206528|206378|206520.6|206370.6|30
1640294610000|2021-12-23 21:23:30|206527.9|206377.9|206528.7|206378.7|206529.6|206379.6|206526.4|206376.4|24
1640294620000|2021-12-23 21:23:40|206528.5|206378.5|206530.4|206380.4|206561.5|206411.5|206527.2|206377.2|25
1640294630000|2021-12-23 21:23:50|206531.1|206381.1|206527.9|206377.9|206533.9|206383.9|206527.4|206377.4|38
1640294640000|2021-12-23 21:24:00|206527.8|206377.8|206527.3|206377.3|206535.6|206385.6|206525.1|206375.1|38
1640294650000|2021-12-23 21:24:10|206527.6|206377.6|206527|206377|206538.8|206388.8|206527|206377|40
1640294660000|2021-12-23 21:24:20|206517.7|206367.7|206527.1|206377.1|206537.3|206387.3|206517.7|206367.7|34
1640294670000|2021-12-23 21:24:30|206528.1|206378.1|206528.1|206378.1|206529.5|206379.5|206527|206377|25
1640294680000|2021-12-23 21:24:40|206527.1|206377.1|206526.6|206376.6|206527.7|206377.7|206525.9|206375.9|24
1640294690000|2021-12-23 21:24:50|206527|206377|206527.6|206377.6|206530.4|206380.4|206522.5|206372.5|29
1640294700000|2021-12-23 21:25:00|206527.8|206377.8|206525.6|206375.6|206530.3|206380.3|206525.6|206375.6|20
1640294710000|2021-12-23 21:25:10|206526.4|206376.4|206526.6|206376.6|206527|206377|206525.5|206375.5|25
1640294720000|2021-12-23 21:25:20|206526.2|206376.2|206534.7|206384.7|206537.3|206387.3|206525.2|206375.2|29
1640294730000|2021-12-23 21:25:30|206535.1|206385.1|206535.3|206385.3|206536|206386|206530.8|206380.8|29
1640294740000|2021-12-23 21:25:40|206535.5|206385.5|206530.8|206380.8|206539.8|206389.8|206530.7|206380.7|14
1640294750000|2021-12-23 21:25:50|206531.4|206381.4|206532.6|206382.6|206540|206390|206530.9|206380.9|33
1640294760000|2021-12-23 21:26:00|206532.1|206382.1|206533.8|206383.8|206537.2|206387.2|206531.3|206381.3|32
1640294770000|2021-12-23 21:26:10|206534|206384|206535.3|206385.3|206535.5|206385.5|206530.6|206380.6|24
1640294780000|2021-12-23 21:26:20|206534.5|206384.5|206531.4|206381.4|206535.5|206385.5|206530.4|206380.4|22
1640294790000|2021-12-23 21:26:30|206531.7|206381.7|206532.9|206382.9|206537|206387|206530.9|206380.9|26
1640294800000|2021-12-23 21:26:40|206531|206381|206534.7|206384.7|206542.5|206392.5|206530.8|206380.8|27
1640294810000|2021-12-23 21:26:50|206536.1|206386.1|206532.5|206382.5|206542.5|206392.5|206531.3|206381.3|29
1640294820000|2021-12-23 21:27:00|206532|206382|206532|206382|206536.5|206386.5|206530.5|206380.5|25
1640294830000|2021-12-23 21:27:10|206530.7|206380.7|206534.1|206384.1|206535|206385|206530.7|206380.7|25
1640294840000|2021-12-23 21:27:20|206536.1|206386.1|206532.8|206382.8|206537.6|206387.6|206531|206381|26
1640294850000|2021-12-23 21:27:30|206531.5|206381.5|206530.1|206380.1|206537.7|206387.7|206530.1|206380.1|30
1640294860000|2021-12-23 21:27:40|206533.2|206383.2|206578.7|206428.7|206626.5|206476.5|206529.9|206379.9|35
1640294870000|2021-12-23 21:27:50|206572.3|206422.3|206578|206428|206579|206429|206562.1|206412.1|31
1640294880000|2021-12-23 21:28:00|206570.8|206420.8|206564.5|206414.5|206577.3|206427.3|206563|206413|33
1640294890000|2021-12-23 21:28:10|206567.3|206417.3|206580.5|206430.5|206580.5|206430.5|206564.9|206414.9|37
1640294900000|2021-12-23 21:28:20|206575.8|206425.8|206570.3|206420.3|206581.4|206431.4|206567.7|206417.7|36
1640294910000|2021-12-23 21:28:30|206574|206424|206574.6|206424.6|206583.4|206433.4|206567.8|206417.8|35
1640294920000|2021-12-23 21:28:40|206572.6|206422.6|206578.3|206428.3|206585|206435|206566.9|206416.9|33
1640294930000|2021-12-23 21:28:50|206580.3|206430.3|206573|206423|206582.2|206432.2|206567.7|206417.7|36
1640294940000|2021-12-23 21:29:00|206573.7|206423.7|206567.4|206417.4|206582.1|206432.1|206566.6|206416.6|35
1640294950000|2021-12-23 21:29:10|206569.6|206419.6|206581|206431|206582.5|206432.5|206569.3|206419.3|35
1640294960000|2021-12-23 21:29:20|206581.4|206431.4|206567.9|206417.9|206583|206433|206565.4|206415.4|35
1640294970000|2021-12-23 21:29:30|206566.6|206416.6|206572.6|206422.6|206583|206433|206566|206416|33
1640294980000|2021-12-23 21:29:40|206572.7|206422.7|206572.8|206422.8|206584.5|206434.5|206570|206420|28
1640294990000|2021-12-23 21:29:50|206575.2|206425.2|206578.8|206428.8|206583.6|206433.6|206572.3|206422.3|32
1640295000000|2021-12-23 21:30:00|206574.2|206424.2|206555.2|206405.2|206583.5|206433.5|206551.8|206401.8|37
1640295010000|2021-12-23 21:30:10|206555.5|206405.5|206549.9|206399.9|206563|206413|206548.5|206398.5|23
1640295020000|2021-12-23 21:30:20|206555|206405|206548.9|206398.9|206563|206413|206540|206390|31
1640295030000|2021-12-23 21:30:30|206548.5|206398.5|206546.8|206396.8|206561.5|206411.5|206537.9|206387.9|31
1640295040000|2021-12-23 21:30:40|206545.7|206395.7|206537.5|206387.5|206546.2|206396.2|206533.5|206383.5|23
1640295050000|2021-12-23 21:30:50|206545.5|206395.5|206540|206390|206559.6|206409.6|206535|206385|29
1640295060000|2021-12-23 21:31:00|206537.5|206387.5|206540|206390|206543|206393|206533.5|206383.5|26
1640295070000|2021-12-23 21:31:10|206542|206392|206542.9|206392.9|206561.2|206411.2|206534|206384|27
1640295080000|2021-12-23 21:31:20|206546.4|206396.4|206549.8|206399.8|206573.9|206423.9|206535|206385|31
1640295090000|2021-12-23 21:31:30|206546|206396|206552.5|206402.5|206565|206415|206536.2|206386.2|30
1640295100000|2021-12-23 21:31:40|206553.1|206403.1|206540|206390|206553.1|206403.1|206534.2|206384.2|30
1640295110000|2021-12-23 21:31:50|206538.9|206388.9|206545|206395|206554.6|206404.6|206532.2|206382.2|32
1640295120000|2021-12-23 21:32:00|206543|206393|206547.7|206397.7|206559.9|206409.9|206540.7|206390.7|33
1640295130000|2021-12-23 21:32:10|206546.6|206396.6|206546|206396|206561.7|206411.7|206542.5|206392.5|32
1640295140000|2021-12-23 21:32:20|206561.2|206411.2|206548|206398|206570.1|206420.1|206538|206388|33
1640295150000|2021-12-23 21:32:30|206549.4|206399.4|206552.9|206402.9|206568.8|206418.8|206535.8|206385.8|34
1640295160000|2021-12-23 21:32:40|206551.5|206401.5|206546.7|206396.7|206562.6|206412.6|206539|206389|27
1640295170000|2021-12-23 21:32:50|206546.5|206396.5|206549.1|206399.1|206554.6|206404.6|206541.8|206391.8|28
1640295180000|2021-12-23 21:33:00|206548|206398|206540.5|206390.5|206554.9|206404.9|206539.8|206389.8|30
1640295190000|2021-12-23 21:33:10|206546|206396|206544.1|206394.1|206565.3|206415.3|206525|206375|30
1640295200000|2021-12-23 21:33:20|206543.5|206393.5|206541.9|206391.9|206554.4|206404.4|206541.9|206391.9|31
1640295210000|2021-12-23 21:33:30|206539.9|206389.9|206549.1|206399.1|206555.4|206405.4|206537.9|206387.9|32
1640295220000|2021-12-23 21:33:40|206550.6|206400.6|206539.6|206389.6|206558.1|206408.1|206538.8|206388.8|28
1640295230000|2021-12-23 21:33:50|206539.7|206389.7|206544.6|206394.6|206553.1|206403.1|206534.6|206384.6|29
1640295240000|2021-12-23 21:34:00|206549.5|206399.5|206555.3|206405.3|206555.3|206405.3|206537.2|206387.2|35
1640295250000|2021-12-23 21:34:10|206549.5|206399.5|206540.1|206390.1|206566.6|206416.6|206539.4|206389.4|22
1640295260000|2021-12-23 21:34:20|206541|206391|206545.2|206395.2|206565.7|206415.7|206536.7|206386.7|33
1640295270000|2021-12-23 21:34:30|206546|206396|206552.7|206402.7|206576.4|206426.4|206538.7|206388.7|35
1640295280000|2021-12-23 21:34:40|206546.9|206396.9|206543.7|206393.7|206555.8|206405.8|206541.1|206391.1|32
1640295290000|2021-12-23 21:34:50|206542.9|206392.9|206551.2|206401.2|206561.8|206411.8|206542.7|206392.7|32
1640295300000|2021-12-23 21:35:00|206549.5|206399.5|206550.9|206400.9|206552.5|206402.5|206541.5|206391.5|33
1640295310000|2021-12-23 21:35:10|206554|206404|206547.8|206397.8|206557|206407|206542.4|206392.4|36
1640295320000|2021-12-23 21:35:20|206553.8|206403.8|206548|206398|206567.9|206417.9|206543.3|206393.3|36
1640295330000|2021-12-23 21:35:30|206547.7|206397.7|206552.2|206402.2|206553.6|206403.6|206542.7|206392.7|26
1640295340000|2021-12-23 21:35:40|206550|206400|206547.6|206397.6|206570.9|206420.9|206538.5|206388.5|27
1640295350000|2021-12-23 21:35:50|206541|206391|206549|206399|206555.6|206405.6|206536.5|206386.5|33
1640295360000|2021-12-23 21:36:00|206548.5|206398.5|206574|206424|206574|206424|206541.4|206391.4|30
1640295370000|2021-12-23 21:36:10|206549.5|206399.5|206550.4|206400.4|206569.4|206419.4|206542.2|206392.2|29
1640295380000|2021-12-23 21:36:20|206548.1|206398.1|206544.6|206394.6|206554.7|206404.7|206538.5|206388.5|29
1640295390000|2021-12-23 21:36:30|206563.4|206413.4|206541.8|206391.8|206563.4|206413.4|206536|206386|31
1640295400000|2021-12-23 21:36:40|206540.1|206390.1|206546.9|206396.9|206555.3|206405.3|206540.1|206390.1|35
1640295410000|2021-12-23 21:36:50|206546.1|206396.1|206555.1|206405.1|206559.7|206409.7|206545.3|206395.3|35
1640295420000|2021-12-23 21:37:00|206555.3|206405.3|206552.4|206402.4|206557.9|206407.9|206542.9|206392.9|30
1640295430000|2021-12-23 21:37:10|206556.2|206406.2|206558.7|206408.7|206567.7|206417.7|206541|206391|30
1640295440000|2021-12-23 21:37:20|206549.8|206399.8|206551|206401|206564.4|206414.4|206540.2|206390.2|29
1640295450000|2021-12-23 21:37:30|206555|206405|206550.2|206400.2|206561.5|206411.5|206542.6|206392.6|27
1640295460000|2021-12-23 21:37:40|206552|206402|206549|206399|206568.4|206418.4|206535|206385|29
1640295470000|2021-12-23 21:37:50|206552.5|206402.5|206552|206402|206574|206424|206540.9|206390.9|29
1640295480000|2021-12-23 21:38:00|206552.5|206402.5|206554.9|206404.9|206557.1|206407.1|206530|206380|29
1640295490000|2021-12-23 21:38:10|206544.7|206394.7|206555|206405|206557.4|206407.4|206540.8|206390.8|33
1640295500000|2021-12-23 21:38:20|206552.6|206402.6|206547.3|206397.3|206565.8|206415.8|206531.9|206381.9|31
1640295510000|2021-12-23 21:38:30|206546.1|206396.1|206547.8|206397.8|206565.3|206415.3|206540.6|206390.6|29
1640295520000|2021-12-23 21:38:40|206540.4|206390.4|206555|206405|206559.4|206409.4|206540.4|206390.4|22
1640295530000|2021-12-23 21:38:50|206552.8|206402.8|206547.1|206397.1|206568.1|206418.1|206542.2|206392.2|35
1640295540000|2021-12-23 21:39:00|206545.1|206395.1|206551.2|206401.2|206556|206406|206539.9|206389.9|31
1640295550000|2021-12-23 21:39:10|206551|206401|206545.4|206395.4|206559|206409|206541|206391|28
1640295560000|2021-12-23 21:39:20|206549.5|206399.5|206549.7|206399.7|206552.5|206402.5|206539|206389|30
1640295570000|2021-12-23 21:39:30|206547.2|206397.2|206540.5|206390.5|206556.3|206406.3|206536.8|206386.8|32
1640295580000|2021-12-23 21:39:40|206547.7|206397.7|206529.1|206379.1|206547.7|206397.7|206525.4|206375.4|30
1640295590000|2021-12-23 21:39:50|206529|206379|206530.6|206380.6|206544|206394|206517.7|206367.7|32
1640295600000|2021-12-23 21:40:00|206532.6|206382.6|206522.5|206372.5|206548.9|206398.9|206522.5|206372.5|30
1640295610000|2021-12-23 21:40:10|206529.6|206379.6|206542.1|206392.1|206546.5|206396.5|206522.3|206372.3|31
1640295620000|2021-12-23 21:40:20|206532.3|206382.3|206529.5|206379.5|206533|206383|206521.5|206371.5|28
1640295630000|2021-12-23 21:40:30|206529.4|206379.4|206522.5|206372.5|206537.4|206387.4|206521.8|206371.8|26
1640295640000|2021-12-23 21:40:40|206520.5|206370.5|206538.1|206388.1|206538.9|206388.9|206511|206361|36
1640295650000|2021-12-23 21:40:50|206535|206385|206528.2|206378.2|206561.5|206411.5|206511|206361|31
1640295660000|2021-12-23 21:41:00|206534.5|206384.5|206521.3|206371.3|206542.4|206392.4|206517.4|206367.4|27
1640295670000|2021-12-23 21:41:10|206524.7|206374.7|206534.7|206384.7|206555.5|206405.5|206518.1|206368.1|33
1640295680000|2021-12-23 21:41:20|206531.7|206381.7|206541.9|206391.9|206553.4|206403.4|206530.6|206380.6|31
1640295690000|2021-12-23 21:41:30|206546.8|206396.8|206528.9|206378.9|206546.8|206396.8|206520|206370|29
1640295700000|2021-12-23 21:41:40|206524.6|206374.6|206527.8|206377.8|206534|206384|206517.5|206367.5|32
1640295710000|2021-12-23 21:41:50|206526.9|206376.9|206514.3|206364.3|206535.5|206385.5|206508.8|206358.8|27
1640295720000|2021-12-23 21:42:00|206519.8|206369.8|206525|206375|206531|206381|206510.3|206360.3|31
1640295730000|2021-12-23 21:42:10|206531.7|206381.7|206523.6|206373.6|206542.5|206392.5|206522.9|206372.9|32
1640295740000|2021-12-23 21:42:20|206524.7|206374.7|206523.1|206373.1|206532.2|206382.2|206517.4|206367.4|33
1640295750000|2021-12-23 21:42:30|206524.6|206374.6|206511.3|206361.3|206543.8|206393.8|206507|206357|30
1640295760000|2021-12-23 21:42:40|206508.3|206358.3|206528.8|206378.8|206538|206388|206496.5|206346.5|36
1640295770000|2021-12-23 21:42:50|206525.8|206375.8|206511|206361|206534.9|206384.9|206501.3|206351.3|29
1640295780000|2021-12-23 21:43:00|206513.5|206363.5|206519.7|206369.7|206551|206401|206513.5|206363.5|31
1640295790000|2021-12-23 21:43:10|206514.8|206364.8|206547.9|206397.9|206557|206407|206513.6|206363.6|29
1640295800000|2021-12-23 21:43:20|206547.4|206397.4|206531.2|206381.2|206549.8|206399.8|206520.3|206370.3|31
1640295810000|2021-12-23 21:43:30|206533|206383|206527|206377|206533|206383|206525|206375|28
1640295820000|2021-12-23 21:43:40|206526.9|206376.9|206528.8|206378.8|206530.2|206380.2|206509.5|206359.5|25
1640295830000|2021-12-23 21:43:50|206528.2|206378.2|206518.1|206368.1|206533.7|206383.7|206510.9|206360.9|33
1640295840000|2021-12-23 21:44:00|206517.4|206367.4|206520.4|206370.4|206533|206383|206508.1|206358.1|32
1640295850000|2021-12-23 21:44:10|206519.7|206369.7|206514.7|206364.7|206519.7|206369.7|206512.7|206362.7|20
1640295860000|2021-12-23 21:44:20|206515.9|206365.9|206547.2|206397.2|206571.8|206421.8|206515.9|206365.9|18
1640295870000|2021-12-23 21:44:30|206546.7|206396.7|206547.7|206397.7|206577.4|206427.4|206537.3|206387.3|27
1640295880000|2021-12-23 21:44:40|206550.7|206400.7|206532.5|206382.5|206551|206401|206528|206378|25
1640295890000|2021-12-23 21:44:50|206532.4|206382.4|206544|206394|206568.8|206418.8|206530.5|206380.5|18
1640295900000|2021-12-23 21:45:00|206546.3|206396.3|206529.3|206379.3|206546.3|206396.3|206524.2|206374.2|22
1640295910000|2021-12-23 21:45:10|206530|206380|206526.2|206376.2|206532.5|206382.5|206519.6|206369.6|20
1640295920000|2021-12-23 21:45:20|206523.1|206373.1|206522.8|206372.8|206561.8|206411.8|206514.3|206364.3|17
1640295930000|2021-12-23 21:45:30|206521|206371|206520.4|206370.4|206523.9|206373.9|206511.1|206361.1|18
1640295940000|2021-12-23 21:45:40|206525|206375|206507.2|206357.2|206538.1|206388.1|206505.5|206355.5|24
1640295950000|2021-12-23 21:45:50|206507.1|206357.1|206532.3|206382.3|206533.9|206383.9|206507.1|206357.1|27
1640295960000|2021-12-23 21:46:00|206531|206381|206534.2|206384.2|206546.7|206396.7|206508|206358|34
1640295970000|2021-12-23 21:46:10|206534.7|206384.7|206526.4|206376.4|206542.3|206392.3|206521.9|206371.9|32
1640295980000|2021-12-23 21:46:20|206525.6|206375.6|206543.3|206393.3|206606.2|206456.2|206525.1|206375.1|36
1640295990000|2021-12-23 21:46:30|206544.9|206394.9|206544.6|206394.6|206551.9|206401.9|206535|206385|34
1640296000000|2021-12-23 21:46:40|206544.9|206394.9|206550|206400|206557.2|206407.2|206540.7|206390.7|31
1640296010000|2021-12-23 21:46:50|206553|206403|206554.2|206404.2|206555.9|206405.9|206546.7|206396.7|30
1640296020000|2021-12-23 21:47:00|206575.8|206425.8|206548.1|206398.1|206575.8|206425.8|206539.5|206389.5|35
1640296030000|2021-12-23 21:47:10|206547.7|206397.7|206550|206400|206551.5|206401.5|206536.8|206386.8|25
1640296040000|2021-12-23 21:47:20|206551.2|206401.2|206551.5|206401.5|206568.4|206418.4|206531.5|206381.5|22
1640296050000|2021-12-23 21:47:30|206551|206401|206545.5|206395.5|206552.3|206402.3|206535|206385|19
1640296060000|2021-12-23 21:47:40|206570.1|206420.1|206548.6|206398.6|206570.1|206420.1|206532.5|206382.5|24
1640296070000|2021-12-23 21:47:50|206544.1|206394.1|206554.4|206404.4|206571.5|206421.5|206507.6|206357.6|28
1640296080000|2021-12-23 21:48:00|206549.9|206399.9|206540.1|206390.1|206549.9|206399.9|206530.8|206380.8|26
1640296090000|2021-12-23 21:48:10|206540|206390|206539.6|206389.6|206573.3|206423.3|206539.6|206389.6|24
1640296100000|2021-12-23 21:48:20|206527|206377|206556.5|206406.5|206558.8|206408.8|206527|206377|18
1640296110000|2021-12-23 21:48:30|206555|206405|206548.8|206398.8|206556.8|206406.8|206537.3|206387.3|33
1640296120000|2021-12-23 21:48:40|206574.4|206424.4|206555.7|206405.7|206608.1|206458.1|206542|206392|29
1640296130000|2021-12-23 21:48:50|206556.5|206406.5|206563.8|206413.8|206578.5|206428.5|206542.9|206392.9|19
1640296140000|2021-12-23 21:49:00|206563.4|206413.4|206519.5|206369.5|206565.1|206415.1|206517.8|206367.8|37
1640296150000|2021-12-23 21:49:10|206521.6|206371.6|206472.2|206322.2|206532.8|206382.8|206448.3|206298.3|36
1640296160000|2021-12-23 21:49:20|206468.2|206318.2|206434.4|206284.4|206489.4|206339.4|206418.1|206268.1|36
1640296170000|2021-12-23 21:49:30|206425.2|206275.2|206398.7|206248.7|206472.9|206322.9|206392|206242|35
1640296180000|2021-12-23 21:49:40|206401.6|206251.6|206446.3|206296.3|206459.9|206309.9|206389.5|206239.5|38
1640296190000|2021-12-23 21:49:50|206442.8|206292.8|206395.6|206245.6|206442.8|206292.8|206378.6|206228.6|35
1640296200000|2021-12-23 21:50:00|206449.4|206299.4|206472.3|206322.3|206472.3|206322.3|206399.6|206249.6|37
1640296210000|2021-12-23 21:50:10|206446|206296|206451.6|206301.6|206459.1|206309.1|206441.4|206291.4|18
1640296220000|2021-12-23 21:50:20|206455.2|206305.2|206453|206303|206456.3|206306.3|206446.7|206296.7|18
1640296230000|2021-12-23 21:50:30|206446.4|206296.4|206459.3|206309.3|206461.4|206311.4|206446.4|206296.4|11
1640296240000|2021-12-23 21:50:40|206459.6|206309.6|206454.9|206304.9|206481.4|206331.4|206454.9|206304.9|14
1640296250000|2021-12-23 21:50:50|206454.5|206304.5|206462.1|206312.1|206474|206324|206441.7|206291.7|12
1640296260000|2021-12-23 21:51:00|206452.4|206302.4|206433.8|206283.8|206452.4|206302.4|206432.6|206282.6|7
1640296270000|2021-12-23 21:51:10|206433.9|206283.9|206464.1|206314.1|206479.8|206329.8|206433.9|206283.9|12
1640296280000|2021-12-23 21:51:20|206447.2|206297.2|206467.5|206317.5|206467.5|206317.5|206447.2|206297.2|4
1640296290000|2021-12-23 21:51:30|206468.2|206318.2|206462.1|206312.1|206487.2|206337.2|206452|206302|32
1640296300000|2021-12-23 21:51:40|206462.2|206312.2|206462.9|206312.9|206462.9|206312.9|206451.5|206301.5|9
1640296310000|2021-12-23 21:51:50|206450.4|206300.4|206461.7|206311.7|206475.8|206325.8|206450.4|206300.4|24
1640296320000|2021-12-23 21:52:00|206484.7|206334.7|206472.6|206322.6|206484.7|206334.7|206467.4|206317.4|23
1640296330000|2021-12-23 21:52:10|206472.4|206322.4|206472|206322|206478.6|206328.6|206472|206322|20
1640296340000|2021-12-23 21:52:20|206472.1|206322.1|206477.8|206327.8|206479|206329|206467.2|206317.2|20
1640296350000|2021-12-23 21:52:30|206467.5|206317.5|206460.1|206310.1|206474.9|206324.9|206458.9|206308.9|15
1640296360000|2021-12-23 21:52:40|206461.5|206311.5|206453.4|206303.4|206461.6|206311.6|206448.6|206298.6|14
1640296370000|2021-12-23 21:52:50|206453.6|206303.6|206464.8|206314.8|206480.2|206330.2|206451|206301|26
1640296380000|2021-12-23 21:53:00|206464.5|206314.5|206459.8|206309.8|206479.6|206329.6|206446.8|206296.8|25
1640296390000|2021-12-23 21:53:10|206459.9|206309.9|206467.5|206317.5|206484.1|206334.1|206459.9|206309.9|17
1640296400000|2021-12-23 21:53:20|206465.4|206315.4|206472.9|206322.9|206484.7|206334.7|206457.6|206307.6|16
1640296410000|2021-12-23 21:53:30|206472.6|206322.6|206473.7|206323.7|206476.8|206326.8|206466.9|206316.9|25
1640296420000|2021-12-23 21:53:40|206473.9|206323.9|206468.5|206318.5|206481.2|206331.2|206468.1|206318.1|25
1640296430000|2021-12-23 21:53:50|206467.1|206317.1|206469.7|206319.7|206477.5|206327.5|206462.8|206312.8|15
1640296440000|2021-12-23 21:54:00|206469.8|206319.8|206463|206313|206474.2|206324.2|206450.7|206300.7|19
1640296450000|2021-12-23 21:54:10|206465.6|206315.6|206463.5|206313.5|206466.8|206316.8|206456.5|206306.5|8
1640296460000|2021-12-23 21:54:20|206471.7|206321.7|206458.3|206308.3|206471.7|206321.7|206456.3|206306.3|9
1640296470000|2021-12-23 21:54:30|206458.1|206308.1|206441.3|206291.3|206514.8|206321.6|206438.4|206222|22
1640296480000|2021-12-23 21:54:40|206441.4|206291.4|206438.8|206288.8|206466|206316|206437.9|206287.9|29
1640296490000|2021-12-23 21:54:50|206476|206326|206449.1|206299.1|206521.3|206326|206421.8|206245.8|29
1640296500000|2021-12-23 21:55:00|206423|206273|206470.8|206320.8|206502.7|206352.7|206423|206273|25
1640296510000|2021-12-23 21:55:10|206459|206309|206451.9|206301.9|206459.1|206309.1|206451.3|206301.3|18
1640296520000|2021-12-23 21:55:20|206451.8|206301.8|206452.3|206302.3|206452.3|206302.3|206451.5|206301.5|12
1640296530000|2021-12-23 21:55:30|206452.4|206302.4|206453.2|206303.2|206454.4|206304.4|206452.3|206302.3|9
1640296540000|2021-12-23 21:55:40|206452.9|206302.9|206453.3|206303.3|206454.7|206304.7|206452.9|206302.9|12
1640296550000|2021-12-23 21:55:50|206453.6|206303.6|206473.6|206323.6|206488.3|206338.3|206453.6|206303.6|11
1640296560000|2021-12-23 21:56:00|206474.6|206324.6|206465.4|206315.4|206475|206325|206465.4|206315.4|8
1640296570000|2021-12-23 21:56:10|206465.5|206315.5|206468|206318|206468|206318|206465.3|206315.3|8
1640296580000|2021-12-23 21:56:20|206468.1|206318.1|206493.1|206343.1|206493.1|206343.1|206455.8|206305.8|18
1640296590000|2021-12-23 21:56:30|206492.9|206342.9|206476.2|206326.2|206493.1|206343.1|206475.9|206325.9|16
1640296600000|2021-12-23 21:56:40|206475.9|206325.9|206466.6|206316.6|206476.2|206326.2|206466.5|206316.5|17
1640296610000|2021-12-23 21:56:50|206469.4|206319.4|206494.8|206344.8|206495|206345|206469.4|206319.4|11
1640296620000|2021-12-23 21:57:00|206494|206344|206425|206275|206497.6|206344|206425|206219.2|27
1640296630000|2021-12-23 21:57:10|206428.1|206278.1|206499.7|206208.8|206506|206278.1|206422.9|206208.8|27
1640296640000|2021-12-23 21:57:20|206499.9|206208.7|206496.6|206206|206500.7|206208.7|206475.9|206189.2|27
1640296650000|2021-12-23 21:57:30|206500|206205.9|206504.3|206207.3|206504.3|206207.3|206500|206205.3|16
1640296660000|2021-12-23 21:57:40|206502.5|206205.5|206501.6|206204.6|206504.2|206207.2|206501.6|206204.6|10
1640296670000|2021-12-23 21:57:50|206500.3|206204.5|206506.3|206209.3|206506.3|206209.3|206500|206203.8|11
1640296680000|2021-12-23 21:58:00|206508|206214.3|206491.1|206194.1|206557.7|206260.7|206436|206139|23
1640296690000|2021-12-23 21:58:10|206490.8|206193.8|206491.2|206194.2|206491.2|206194.2|206490.7|206193.7|7
1640296700000|2021-12-23 21:58:20|206492.8|206195.8|206471.3|206193.8|206492.8|206251.5|206396.8|206157.5|24
1640296710000|2021-12-23 21:58:30|206471.4|206194.6|206491.8|206194.8|206496.2|206199.2|206471.4|206192|14
1640296720000|2021-12-23 21:58:40|206491.7|206194.7|206499.3|206202.3|206499.3|206202.3|206490.4|206193.4|11
1640296730000|2021-12-23 21:58:50|206493.3|206196.3|206422.7|206272.7|206513.8|206272.7|206422.7|206194.5|8
1640296740000|2021-12-23 21:59:00|206420.4|206270.4|206480.8|206183.8|206482.5|206270.4|206398.8|206180.7|15
1640296750000|2021-12-23 21:59:10|206480.9|206183.9|206468.9|206171.9|206505.8|206243.9|206393.9|206171.8|10
1640296760000|2021-12-23 21:59:20|206468.4|206171.4|206504.1|206207.1|206507.1|206210.1|206468.4|206171.4|13
1640296770000|2021-12-23 21:59:30|206461.8|206164.8|206508.2|206211.2|206509.3|206212.3|206461.8|206164.8|19
1640296780000|2021-12-23 21:59:40|206511.9|206214.9|206476|206179|206521.5|206224.5|206456.8|206165.6|20
1640296790000|2021-12-23 21:59:50|206532.8|206235.8|206564.1|206267.1|206589.3|206292.3|206500.2|206203.2|30
1640296800000|2021-12-23 22:00:00|206583.6|206286.6|206583.5|206286.5|206599.2|206302.2|206583.5|206286.5|5
1640296810000|2021-12-23 22:00:10|206714.4|206417.4|206705.2|206408.2|206714.4|206417.4|206598.6|206301.6|8
1640296830000|2021-12-23 22:00:30|206604|206307|206599.5|206302.5|206604|206307|206596.3|206299.3|3
1640296840000|2021-12-23 22:00:40|206598.6|206301.6|206604.4|206307.4|206631.9|206334.9|206598.6|206301.6|10
1640296850000|2021-12-23 22:00:50|206596.1|206299.1|206609.2|206312.2|206640.2|206343.2|206596.1|206299.1|13
1640296860000|2021-12-23 22:01:00|206604.6|206307.6|206640.7|206343.7|206640.7|206343.7|206604.2|206307.2|9
1640296880000|2021-12-23 22:01:20|206683.9|206386.9|206683.9|206386.9|206683.9|206386.9|206683.9|206386.9|1
1640296890000|2021-12-23 22:01:30|206609.1|206312.1|206609.1|206312.1|206609.1|206312.1|206609.1|206312.1|1
1640296900000|2021-12-23 22:01:40|206591.6|206294.6|206591.6|206294.6|206591.6|206294.6|206591.6|206294.6|1
1640296910000|2021-12-23 22:01:50|206641.4|206344.4|206599.8|206302.8|206641.4|206344.4|206599.8|206302.8|3
1640296920000|2021-12-23 22:02:00|206660.2|206363.2|206683.9|206386.9|206683.9|206386.9|206660.2|206363.2|3
1640296950000|2021-12-23 22:02:30|206610|206313|206613.2|206316.2|206613.2|206316.2|206597.8|206300.8|4
1640296960000|2021-12-23 22:02:40|206611.7|206314.7|206606.4|206309.4|206611.7|206314.7|206606.4|206309.4|2
1640296970000|2021-12-23 22:02:50|206632|206335|206632|206335|206632|206335|206632|206335|1
1640296980000|2021-12-23 22:03:00|206644.6|206347.6|206644.6|206347.6|206644.6|206347.6|206644.6|206347.6|1
1640296990000|2021-12-23 22:03:10|206591.2|206294.2|206600.9|206303.9|206602.3|206305.3|206591.2|206294.2|3
1640297000000|2021-12-23 22:03:20|206637.1|206340.1|206637.1|206340.1|206637.1|206340.1|206637.1|206340.1|1
1640297010000|2021-12-23 22:03:30|206624.3|206327.3|206624.3|206327.3|206624.3|206327.3|206624.3|206327.3|1
1640297020000|2021-12-23 22:03:40|206596.5|206299.5|206596.5|206299.5|206596.5|206299.5|206596.5|206299.5|1
1640297030000|2021-12-23 22:03:50|206683.9|206386.9|206683.9|206386.9|206683.9|206386.9|206683.9|206386.9|1
1640297040000|2021-12-23 22:04:00|206606.4|206309.4|206598|206301|206609|206312|206598|206301|4
1640297050000|2021-12-23 22:04:10|206602.1|206305.1|206613.2|206316.2|206613.2|206316.2|206596.5|206299.5|3
1640297060000|2021-12-23 22:04:20|206602.1|206305.1|206604.8|206307.8|206604.8|206307.8|206602.1|206305.1|2
1640297070000|2021-12-23 22:04:30|206613.6|206316.6|206613.6|206316.6|206613.6|206316.6|206613.6|206316.6|1
1640297080000|2021-12-23 22:04:40|206569.5|206272.5|206594.1|206297.1|206594.1|206297.1|206562|206265|4
1640297090000|2021-12-23 22:04:50|206593.4|206296.4|206593.4|206296.4|206593.4|206296.4|206593.4|206296.4|1
1640297100000|2021-12-23 22:05:00|206583.3|206286.3|206592.7|206295.7|206592.7|206295.7|206583.3|206286.3|5
1640297110000|2021-12-23 22:05:10|206596|206299|206595.9|206298.9|206596|206299|206595.9|206298.9|2
1640297120000|2021-12-23 22:05:20|206599.3|206302.3|206616.7|206319.7|206616.7|206319.7|206599.3|206302.3|3
1640297130000|2021-12-23 22:05:30|206612.8|206315.8|206607.7|206310.7|206612.8|206315.8|206602.1|206305.1|3
1640297140000|2021-12-23 22:05:40|206636.4|206339.4|206640.3|206343.3|206640.3|206343.3|206636.4|206339.4|2
1640297160000|2021-12-23 22:06:00|206618.9|206321.9|206618.9|206321.9|206618.9|206321.9|206618.9|206321.9|1
1640297170000|2021-12-23 22:06:10|206588.9|206291.9|206614.5|206317.5|206614.5|206317.5|206588.9|206291.9|3
1640297180000|2021-12-23 22:06:20|206602.1|206305.1|206602.1|206305.1|206602.1|206305.1|206602.1|206305.1|1
1640297190000|2021-12-23 22:06:30|206604.7|206307.7|206604.3|206307.3|206604.7|206307.7|206600.6|206303.6|3
1640297200000|2021-12-23 22:06:40|206619.7|206322.7|206601.8|206304.8|206619.7|206322.7|206596.3|206299.3|5
1640297210000|2021-12-23 22:06:50|206598.2|206301.2|206598.5|206301.5|206598.5|206301.5|206598.2|206301.2|2
1640297230000|2021-12-23 22:07:10|206608|206311|206610.6|206313.6|206632.3|206335.3|206608|206311|4
1640297240000|2021-12-23 22:07:20|206605.5|206308.5|206583.1|206286.1|206605.5|206308.5|206583.1|206286.1|4
1640297250000|2021-12-23 22:07:30|206583|206286|206590|206293|206592.3|206295.3|206583|206286|3
1640297260000|2021-12-23 22:07:40|206659.3|206362.3|206600.7|206303.7|206659.3|206362.3|206599.3|206302.3|4
1640297270000|2021-12-23 22:07:50|206603.4|206306.4|206600|206303|206603.4|206306.4|206600|206303|2
1640297280000|2021-12-23 22:08:00|206609.8|206312.8|206609.3|206312.3|206609.8|206312.8|206609.3|206312.3|2
1640297290000|2021-12-23 22:08:10|206600.2|206303.2|206607.9|206310.9|206639|206342|206600.2|206303.2|3
1640297300000|2021-12-23 22:08:20|206608.5|206311.5|206603.4|206306.4|206608.5|206311.5|206603.4|206306.4|2
1640297310000|2021-12-23 22:08:30|206604.7|206307.7|206604.5|206307.5|206604.7|206307.7|206604.5|206307.5|2
1640297320000|2021-12-23 22:08:40|206631.9|206334.9|206645.9|206348.9|206645.9|206348.9|206626.6|206329.6|4
1640297330000|2021-12-23 22:08:50|206653.9|206356.9|206653.9|206356.9|206653.9|206356.9|206653.9|206356.9|1
1640297340000|2021-12-23 22:09:00|206618.4|206321.4|206606.7|206309.7|206618.4|206321.4|206606.7|206309.7|3
1640297350000|2021-12-23 22:09:10|206616.8|206319.8|206636.2|206339.2|206636.2|206339.2|206616.8|206319.8|2
1640297360000|2021-12-23 22:09:20|206604.3|206307.3|206604.3|206307.3|206604.3|206307.3|206604.3|206307.3|1
1640297370000|2021-12-23 22:09:30|206603.1|206306.1|206603.1|206306.1|206603.1|206306.1|206603.1|206306.1|1
1640297380000|2021-12-23 22:09:40|206637.2|206340.2|206618.7|206321.7|206637.2|206340.2|206618.7|206321.7|2
1640297390000|2021-12-23 22:09:50|206602.9|206305.9|206602.9|206305.9|206602.9|206305.9|206602.9|206305.9|1
1640297400000|2021-12-23 22:10:00|206603.5|206306.5|206603.5|206306.5|206603.5|206306.5|206603.5|206306.5|1
1640297410000|2021-12-23 22:10:10|206615.1|206318.1|206615.1|206318.1|206615.1|206318.1|206615.1|206318.1|1
1640297430000|2021-12-23 22:10:30|206588.6|206291.6|206590.4|206293.4|206590.4|206293.4|206588.6|206291.6|2
1640297440000|2021-12-23 22:10:40|206599.3|206302.3|206602.4|206305.4|206611.6|206314.6|206599.3|206302.3|4
1640297450000|2021-12-23 22:10:50|206607.8|206310.8|206607.8|206310.8|206607.8|206310.8|206607.8|206310.8|1
1640297460000|2021-12-23 22:11:00|206604.3|206307.3|206615|206318|206615|206318|206604.3|206307.3|3
1640297470000|2021-12-23 22:11:10|206603.4|206306.4|206603.4|206306.4|206603.4|206306.4|206603.4|206306.4|1
1640297480000|2021-12-23 22:11:20|206600|206303|206600.2|206303.2|206600.2|206303.2|206600|206303|2
1640297500000|2021-12-23 22:11:40|206598.5|206301.5|206609.9|206312.9|206609.9|206312.9|206598.5|206301.5|2
1640297520000|2021-12-23 22:12:00|206603.9|206306.9|206600.2|206303.2|206603.9|206306.9|206600.2|206303.2|2
1640297530000|2021-12-23 22:12:10|206598.5|206301.5|206598.5|206301.5|206598.5|206301.5|206598.5|206301.5|1
1640297540000|2021-12-23 22:12:20|206607.2|206310.2|206602.9|206305.9|206607.2|206310.2|206602.9|206305.9|2
1640297550000|2021-12-23 22:12:30|206600.2|206303.2|206600.2|206303.2|206600.2|206303.2|206600.2|206303.2|1
1640297560000|2021-12-23 22:12:40|206606.2|206309.2|206597.5|206300.5|206606.2|206309.2|206597.5|206300.5|3
1640297570000|2021-12-23 22:12:50|206608.2|206311.2|206603.8|206306.8|206608.2|206311.2|206603.8|206306.8|2
1640297580000|2021-12-23 22:13:00|206599.8|206302.8|206597.6|206300.6|206602.3|206305.3|206597.6|206300.6|3
1640297590000|2021-12-23 22:13:10|206598.8|206301.8|206595.6|206298.6|206598.8|206301.8|206595.6|206298.6|3
1640297600000|2021-12-23 22:13:20|206595.8|206298.8|206603.1|206306.1|206608.2|206311.2|206588.9|206291.9|5
1640297610000|2021-12-23 22:13:30|206599.9|206302.9|206589|206292|206607.3|206310.3|206589|206292|5
1640297620000|2021-12-23 22:13:40|206635.2|206338.2|206598.5|206301.5|206635.2|206338.2|206598.5|206301.5|4
1640297630000|2021-12-23 22:13:50|206596.9|206299.9|206596.9|206299.9|206596.9|206299.9|206596.9|206299.9|1
1640297640000|2021-12-23 22:14:00|206597.6|206300.6|206598.5|206301.5|206598.5|206301.5|206597.6|206300.6|2
1640297650000|2021-12-23 22:14:10|206674.1|206377.1|206603.2|206306.2|206674.1|206377.1|206601.6|206304.6|5
1640297660000|2021-12-23 22:14:20|206599.1|206302.1|206596.7|206299.7|206599.1|206302.1|206596.7|206299.7|4
1640297670000|2021-12-23 22:14:30|206597.6|206300.6|206588.5|206291.5|206597.6|206300.6|206585.9|206288.9|3
1640297680000|2021-12-23 22:14:40|206651.5|206354.5|206601.8|206304.8|206651.5|206354.5|206601.8|206304.8|3
1640297690000|2021-12-23 22:14:50|206598.5|206301.5|206598.5|206301.5|206598.5|206301.5|206598.5|206301.5|1
1640297700000|2021-12-23 22:15:00|206658.4|206361.4|206597.6|206300.6|206658.4|206361.4|206597.6|206300.6|5
1640297710000|2021-12-23 22:15:10|206598.5|206301.5|206598.5|206301.5|206598.5|206301.5|206598.5|206301.5|1
1640297720000|2021-12-23 22:15:20|206631.4|206334.4|206598.1|206301.1|206631.4|206334.4|206598.1|206301.1|7
1640297730000|2021-12-23 22:15:30|206600.6|206303.6|206600.6|206303.6|206600.6|206303.6|206600.6|206303.6|1
1640297740000|2021-12-23 22:15:40|206659|206362|206612.1|206315.1|206659|206362|206612.1|206315.1|2
1640297750000|2021-12-23 22:15:50|206600.6|206303.6|206596.7|206299.7|206600.6|206303.6|206596.7|206299.7|3
1640297760000|2021-12-23 22:16:00|206583.3|206286.3|206596.8|206299.8|206599.4|206302.4|206583.3|206286.3|7
1640297770000|2021-12-23 22:16:10|206631.2|206334.2|206606.9|206309.9|206631.2|206334.2|206606.9|206309.9|4
1640297780000|2021-12-23 22:16:20|206607.8|206310.8|206601.2|206304.2|206607.8|206310.8|206601.2|206304.2|4
1640297790000|2021-12-23 22:16:30|206598.7|206301.7|206608.6|206311.6|206629.2|206332.2|206598.7|206301.7|3
1640297800000|2021-12-23 22:16:40|206600.3|206303.3|206600.3|206303.3|206600.3|206303.3|206600.3|206303.3|1
1640297810000|2021-12-23 22:16:50|206630.4|206333.4|206630.4|206333.4|206630.4|206333.4|206630.4|206333.4|1
1640297820000|2021-12-23 22:17:00|206608.9|206311.9|206600.3|206303.3|206608.9|206311.9|206600.3|206303.3|2
1640297840000|2021-12-23 22:17:20|206630.4|206333.4|206630.4|206333.4|206630.4|206333.4|206630.4|206333.4|1
1640297850000|2021-12-23 22:17:30|206608.9|206311.9|206604.1|206307.1|206608.9|206311.9|206604.1|206307.1|2
1640297860000|2021-12-23 22:17:40|206626.2|206329.2|206608.5|206311.5|206626.2|206329.2|206608.5|206311.5|4
1640297870000|2021-12-23 22:17:50|206599.3|206302.3|206603.5|206306.5|206603.5|206306.5|206599.3|206302.3|2
1640297880000|2021-12-23 22:18:00|206619.9|206322.9|206619.9|206322.9|206619.9|206322.9|206619.9|206322.9|1
1640297890000|2021-12-23 22:18:10|206597.5|206300.5|206597.5|206300.5|206597.5|206300.5|206597.5|206300.5|1
1640297900000|2021-12-23 22:18:20|206597.9|206300.9|206597.2|206300.2|206598.3|206301.3|206597.2|206300.2|3
1640297910000|2021-12-23 22:18:30|206597.8|206300.8|206597.1|206300.1|206597.8|206300.8|206597.1|206300.1|3
1640297920000|2021-12-23 22:18:40|206623.4|206326.4|206623.4|206326.4|206623.4|206326.4|206623.4|206326.4|1
1640297930000|2021-12-23 22:18:50|206607.7|206310.7|206607.7|206310.7|206607.7|206310.7|206607.7|206310.7|1
1640297940000|2021-12-23 22:19:00|206597.4|206300.4|206597.4|206300.4|206597.4|206300.4|206597.4|206300.4|1
1640297950000|2021-12-23 22:19:10|206630.6|206333.6|206609.3|206312.3|206630.6|206333.6|206609.3|206312.3|2
1640297960000|2021-12-23 22:19:20|206604.2|206307.2|206599.6|206302.6|206604.2|206307.2|206599.6|206302.6|2
1640297970000|2021-12-23 22:19:30|206600.3|206303.3|206600.4|206303.4|206626.4|206329.4|206600.3|206303.3|4
1640297980000|2021-12-23 22:19:40|206603.9|206306.9|206603.9|206306.9|206603.9|206306.9|206603.9|206306.9|1
1640297990000|2021-12-23 22:19:50|206620.5|206323.5|206627.3|206330.3|206627.3|206330.3|206620.5|206323.5|2
1640298000000|2021-12-23 22:20:00|206607.3|206310.3|206607.3|206310.3|206607.3|206310.3|206607.3|206310.3|1
1640298010000|2021-12-23 22:20:10|206609.3|206312.3|206600.7|206303.7|206609.3|206312.3|206600.7|206303.7|2
1640298020000|2021-12-23 22:20:20|206630.6|206333.6|206618.4|206321.4|206630.6|206333.6|206618.4|206321.4|2
1640298030000|2021-12-23 22:20:30|206600.4|206303.4|206600.4|206303.4|206600.4|206303.4|206600.4|206303.4|1
1640298040000|2021-12-23 22:20:40|206609.9|206312.9|206609.9|206312.9|206609.9|206312.9|206596.7|206299.7|3
1640298050000|2021-12-23 22:20:50|206600.4|206303.4|206600.4|206303.4|206600.4|206303.4|206600.4|206303.4|1
1640298060000|2021-12-23 22:21:00|206603.9|206306.9|206595.2|206298.2|206604.2|206307.2|206594.1|206297.1|4
1640298070000|2021-12-23 22:21:10|206681.4|206384.4|206596.1|206299.1|206681.4|206384.4|206596.1|206299.1|4
1640298080000|2021-12-23 22:21:20|206597.4|206300.4|206597.4|206300.4|206597.4|206300.4|206597.4|206300.4|1
1640298100000|2021-12-23 22:21:40|206653.1|206356.1|206607.8|206310.8|206653.1|206356.1|206607.8|206310.8|2
1640298110000|2021-12-23 22:21:50|206600.3|206303.3|206597.4|206300.4|206600.3|206303.3|206597.4|206300.4|2
1640298120000|2021-12-23 22:22:00|206653.1|206356.1|206607.8|206310.8|206653.1|206356.1|206607.8|206310.8|3
1640298130000|2021-12-23 22:22:10|206600.3|206303.3|206600.3|206303.3|206600.3|206303.3|206600.3|206303.3|1
1640298140000|2021-12-23 22:22:20|206626.7|206329.7|206607.8|206310.8|206626.7|206329.7|206607.8|206310.8|2
1640298150000|2021-12-23 22:22:30|206600.3|206303.3|206600.3|206303.3|206600.3|206303.3|206600.3|206303.3|1
1640298160000|2021-12-23 22:22:40|206590|206293|206590|206293|206590|206293|206590|206293|1
1640298170000|2021-12-23 22:22:50|206593|206296|206618.6|206321.6|206618.6|206321.6|206593|206296|5
1640298180000|2021-12-23 22:23:00|206621.3|206324.3|206622.2|206325.2|206622.2|206325.2|206621.3|206324.3|3
1640298190000|2021-12-23 22:23:10|206634.4|206337.4|206634.5|206337.5|206634.5|206337.5|206634.1|206337.1|3
1640298200000|2021-12-23 22:23:20|206623.6|206326.6|206607|206310|206624.1|206327.1|206598.9|206301.9|6
1640298210000|2021-12-23 22:23:30|206606.8|206309.8|206621.2|206324.2|206637.1|206340.1|206606.8|206309.8|6
1640298220000|2021-12-23 22:23:40|206621.1|206324.1|206606.6|206309.6|206621.1|206324.1|206592.4|206295.4|8
1640298230000|2021-12-23 22:23:50|206632.1|206335.1|206621.3|206324.3|206635.5|206338.5|206621.2|206324.2|6
1640298240000|2021-12-23 22:24:00|206619.2|206322.2|206619.3|206322.3|206619.3|206322.3|206618.6|206321.6|3
1640298250000|2021-12-23 22:24:10|206616.7|206319.7|206616.7|206319.7|206616.7|206319.7|206616.7|206319.7|1
1640298260000|2021-12-23 22:24:20|206642.7|206345.7|206626|206329|206642.7|206345.7|206625.4|206328.4|4
1640298270000|2021-12-23 22:24:30|206618.6|206321.6|206619.3|206322.3|206619.3|206322.3|206618.6|206321.6|2
1640298290000|2021-12-23 22:24:50|206621|206324|206603.5|206306.5|206641.4|206344.4|206603.5|206306.5|5
1640298300000|2021-12-23 22:25:00|206613.1|206316.1|206600.8|206303.8|206613.1|206316.1|206600.7|206303.7|5
1640298310000|2021-12-23 22:25:10|206605.1|206308.1|206601.2|206304.2|206605.1|206308.1|206596.2|206299.2|4
1640298320000|2021-12-23 22:25:20|206612|206315|206614.6|206317.6|206614.6|206317.6|206612|206315|4
1640298330000|2021-12-23 22:25:30|206606.2|206309.2|206615.6|206318.6|206615.6|206318.6|206605.9|206308.9|4
1640298340000|2021-12-23 22:25:40|206614.5|206317.5|206614.5|206317.5|206614.5|206317.5|206614.5|206317.5|1
1640298350000|2021-12-23 22:25:50|206628.7|206331.7|206625.2|206328.2|206638|206341|206625.2|206328.2|5
1640298360000|2021-12-23 22:26:00|206619.1|206322.1|206605.8|206308.8|206619.1|206322.1|206598.8|206301.8|3
1640298370000|2021-12-23 22:26:10|206646.8|206349.8|206620.4|206323.4|206646.8|206349.8|206620.4|206323.4|3
1640298380000|2021-12-23 22:26:20|206619|206322|206605.1|206308.1|206619|206322|206602.4|206305.4|3
1640298390000|2021-12-23 22:26:30|206606.9|206309.9|206621.5|206324.5|206627.7|206330.7|206606.9|206309.9|5
1640298400000|2021-12-23 22:26:40|206619|206322|206619|206322|206619|206322|206619|206322|1
1640298410000|2021-12-23 22:26:50|206599.6|206302.6|206600.3|206303.3|206601|206304|206599.6|206302.6|3
1640298420000|2021-12-23 22:27:00|206624.5|206327.5|206613.7|206316.7|206624.5|206327.5|206604.6|206307.6|5
1640298430000|2021-12-23 22:27:10|206614|206317|206614|206317|206614|206317|206614|206317|1
1640298440000|2021-12-23 22:27:20|206608.9|206311.9|206638.3|206341.3|206638.3|206341.3|206608.9|206311.9|3
1640298450000|2021-12-23 22:27:30|206622|206325|206622|206325|206622|206325|206622|206325|1
1640298460000|2021-12-23 22:27:40|206626|206329|206641.4|206344.4|206641.4|206344.4|206625.3|206328.3|3
1640298470000|2021-12-23 22:27:50|206626.5|206329.5|206626.5|206329.5|206626.5|206329.5|206626.5|206329.5|1
1640298480000|2021-12-23 22:28:00|206643.2|206346.2|206643.8|206346.8|206643.8|206346.8|206643.2|206346.2|2
1640298490000|2021-12-23 22:28:10|206626.8|206329.8|206626.8|206329.8|206626.8|206329.8|206626.8|206329.8|1
1640298500000|2021-12-23 22:28:20|206625.4|206328.4|206584.9|206287.9|206625.4|206328.4|206584.9|206287.9|6
1640298510000|2021-12-23 22:28:30|206630.8|206333.8|206607.7|206310.7|206630.8|206333.8|206607.7|206310.7|5
1640298520000|2021-12-23 22:28:40|206607.8|206310.8|206609.7|206312.7|206609.9|206312.9|206607.8|206310.8|5
1640298530000|2021-12-23 22:28:50|206602.2|206305.2|206602.2|206305.2|206602.8|206305.8|206602.2|206305.2|3
1640298540000|2021-12-23 22:29:00|206601.7|206304.7|206595.8|206298.8|206630.1|206333.1|206595.8|206298.8|7
1640298550000|2021-12-23 22:29:10|206603.5|206306.5|206604.1|206307.1|206604.1|206307.1|206603.5|206306.5|2
1640298560000|2021-12-23 22:29:20|206598.1|206301.1|206598.1|206301.1|206598.1|206301.1|206598.1|206301.1|1
1640298570000|2021-12-23 22:29:30|206621.7|206324.7|206627.7|206330.7|206628.4|206331.4|206621.7|206324.7|3
1640298580000|2021-12-23 22:29:40|206609|206312|206607.7|206310.7|206609|206312|206607.7|206310.7|2
1640298590000|2021-12-23 22:29:50|206608.2|206311.2|206627.8|206330.8|206627.8|206330.8|206608.2|206311.2|3
1640298600000|2021-12-23 22:30:00|206624.8|206327.8|206597.8|206300.8|206624.8|206327.8|206597.8|206300.8|9
1640298610000|2021-12-23 22:30:10|206600.6|206303.6|206602.6|206305.6|206611.3|206314.3|206600.6|206303.6|6
1640298620000|2021-12-23 22:30:20|206625.8|206328.8|206611.1|206314.1|206625.8|206328.8|206611.1|206314.1|2
1640298630000|2021-12-23 22:30:30|206614.3|206317.3|206614.5|206317.5|206615.1|206318.1|206614|206317|4
1640298640000|2021-12-23 22:30:40|206658.9|206361.9|206635.2|206338.2|206658.9|206361.9|206635.2|206338.2|2
1640298650000|2021-12-23 22:30:50|206616|206319|206617|206320|206617|206320|206615.5|206318.5|3
1640298660000|2021-12-23 22:31:00|206634.6|206337.6|206609.4|206312.4|206634.6|206337.6|206609.4|206312.4|4
1640298670000|2021-12-23 22:31:10|206605|206308|206605|206308|206605|206308|206605|206308|1
1640298680000|2021-12-23 22:31:20|206606.9|206309.9|206612.2|206315.2|206623|206326|206606.9|206309.9|4
1640298690000|2021-12-23 22:31:30|206604.5|206307.5|206607.4|206310.4|206609|206312|206604.5|206307.5|5
1640298700000|2021-12-23 22:31:40|206607|206310|206611.4|206314.4|206617|206320|206606.8|206309.8|6
1640298710000|2021-12-23 22:31:50|206603.4|206306.4|206603.1|206306.1|206603.4|206306.4|206602.7|206305.7|4
1640298720000|2021-12-23 22:32:00|206605.3|206308.3|206611.4|206314.4|206611.4|206314.4|206605.2|206308.2|4
1640298730000|2021-12-23 22:32:10|206640.7|206343.7|206601.6|206304.6|206640.7|206343.7|206601.6|206304.6|4
1640298740000|2021-12-23 22:32:20|206604.6|206307.6|206604.9|206307.9|206605.4|206308.4|206604.6|206307.6|3
1640298750000|2021-12-23 22:32:30|206604|206307|206610.9|206313.9|206634.4|206337.4|206604|206307|6
1640298760000|2021-12-23 22:32:40|206602.9|206305.9|206600.8|206303.8|206605.3|206308.3|206600.7|206303.7|4
1640298770000|2021-12-23 22:32:50|206632.8|206335.8|206605.1|206308.1|206632.8|206335.8|206605.1|206308.1|4
1640298780000|2021-12-23 22:33:00|206602.4|206305.4|206600.9|206303.9|206603.4|206306.4|206600.9|206303.9|3
1640298790000|2021-12-23 22:33:10|206602.4|206305.4|206605.3|206308.3|206605.3|206308.3|206602.4|206305.4|2
1640298800000|2021-12-23 22:33:20|206605.6|206308.6|206611.1|206314.1|206628.8|206331.8|206605.6|206308.6|4
1640298810000|2021-12-23 22:33:30|206606.9|206309.9|206604.3|206307.3|206606.9|206309.9|206604.3|206307.3|4
1640298820000|2021-12-23 22:33:40|206599.3|206302.3|206599.3|206302.3|206599.3|206302.3|206599.3|206302.3|1
1640298830000|2021-12-23 22:33:50|206623.1|206326.1|206603.6|206306.6|206623.1|206326.1|206603.6|206306.6|3
1640298840000|2021-12-23 22:34:00|206611.3|206314.3|206603.3|206306.3|206611.3|206314.3|206603.3|206306.3|4
1640298850000|2021-12-23 22:34:10|206660.1|206363.1|206605|206308|206660.1|206363.1|206605|206308|7
1640298860000|2021-12-23 22:34:20|206605.2|206308.2|206602.1|206305.1|206605.2|206308.2|206602.1|206305.1|2
1640298870000|2021-12-23 22:34:30|206659.7|206362.7|206613.6|206316.6|206659.7|206362.7|206613.6|206316.6|3
1640298880000|2021-12-23 22:34:40|206605.4|206308.4|206600.6|206303.6|206605.4|206308.4|206600.6|206303.6|2
1640298890000|2021-12-23 22:34:50|206599.1|206302.1|206600.3|206303.3|206627.2|206330.2|206599.1|206302.1|5
1640298900000|2021-12-23 22:35:00|206599.5|206302.5|206599.9|206302.9|206600.8|206303.8|206598.5|206301.5|6
1640298910000|2021-12-23 22:35:10|206625.4|206328.4|206608.2|206311.2|206625.4|206328.4|206608.2|206311.2|4
1640298920000|2021-12-23 22:35:20|206610.3|206313.3|206605|206308|206610.3|206313.3|206605|206308|2
1640298930000|2021-12-23 22:35:30|206633.3|206336.3|206633.3|206336.3|206657.5|206360.5|206633.3|206336.3|3
1640298940000|2021-12-23 22:35:40|206613.3|206316.3|206605.4|206308.4|206613.6|206316.6|206605.4|206308.4|3
1640298950000|2021-12-23 22:35:50|206601.1|206304.1|206601.1|206304.1|206601.1|206304.1|206601.1|206304.1|1
1640298960000|2021-12-23 22:36:00|206602.6|206305.6|206610.5|206313.5|206617.1|206320.1|206602.6|206305.6|4
1640298970000|2021-12-23 22:36:10|206606.4|206309.4|206606.4|206309.4|206606.4|206309.4|206606.4|206309.4|1
1640298980000|2021-12-23 22:36:20|206622.5|206325.5|206609.1|206312.1|206622.5|206325.5|206609.1|206312.1|2
1640298990000|2021-12-23 22:36:30|206600.2|206303.2|206599.4|206302.4|206605.1|206308.1|206599.3|206302.3|6
1640299000000|2021-12-23 22:36:40|206600.9|206303.9|206600.9|206303.9|206600.9|206303.9|206600.9|206303.9|1
1640299010000|2021-12-23 22:36:50|206598.3|206301.3|206608.3|206311.3|206618.2|206321.2|206598.3|206301.3|5
1640299020000|2021-12-23 22:37:00|206600.6|206303.6|206601.4|206304.4|206601.6|206304.6|206600.6|206303.6|4
1640299030000|2021-12-23 22:37:10|206606.3|206309.3|206605.9|206308.9|206611.2|206314.2|206605.9|206308.9|4
1640299040000|2021-12-23 22:37:20|206603.8|206306.8|206603.8|206306.8|206603.8|206306.8|206603.8|206306.8|1
1640299050000|2021-12-23 22:37:30|206623.6|206326.6|206605.9|206308.9|206624.1|206327.1|206603.2|206306.2|6
1640299060000|2021-12-23 22:37:40|206603|206306|206601.4|206304.4|206603|206306|206599.5|206302.5|4
1640299070000|2021-12-23 22:37:50|206600.4|206303.4|206605|206308|206605|206308|206600.4|206303.4|4
1640299080000|2021-12-23 22:38:00|206621.3|206324.3|206606.6|206309.6|206621.3|206324.3|206606.6|206309.6|3
1640299090000|2021-12-23 22:38:10|206601|206304|206599.2|206302.2|206601|206304|206599.2|206302.2|2
1640299100000|2021-12-23 22:38:20|206615.5|206318.5|206604.1|206307.1|206615.5|206318.5|206604.1|206307.1|2
1640299110000|2021-12-23 22:38:30|206605.2|206308.2|206609.3|206312.3|206609.3|206312.3|206605.2|206308.2|4
1640299120000|2021-12-23 22:38:40|206617.7|206320.7|206602.2|206305.2|206617.7|206320.7|206602.2|206305.2|3
1640299130000|2021-12-23 22:38:50|206606.6|206309.6|206601.1|206304.1|206606.6|206309.6|206600.9|206303.9|4
1640299140000|2021-12-23 22:39:00|206606.9|206309.9|206615.3|206318.3|206615.5|206318.5|206606.9|206309.9|4
1640299150000|2021-12-23 22:39:10|206605.8|206308.8|206605.8|206308.8|206605.8|206308.8|206605.8|206308.8|1
1640299160000|2021-12-23 22:39:20|206621.5|206324.5|206612|206315|206621.5|206324.5|206612|206315|3
1640299170000|2021-12-23 22:39:30|206605.5|206308.5|206608|206311|206608|206311|206605.5|206308.5|2
1640299180000|2021-12-23 22:39:40|206617.8|206320.8|206612.1|206315.1|206617.8|206320.8|206612.1|206315.1|2
1640299190000|2021-12-23 22:39:50|206613.8|206316.8|206606.8|206309.8|206613.8|206316.8|206606.8|206309.8|3
1640299200000|2021-12-23 22:40:00|206623.7|206326.7|206621|206324|206638.6|206341.6|206621|206324|5
1640299210000|2021-12-23 22:40:10|206610.5|206313.5|206605.2|206308.2|206610.5|206313.5|206605.2|206308.2|2
1640299220000|2021-12-23 22:40:20|206616.9|206319.9|206616.9|206319.9|206616.9|206319.9|206616.9|206319.9|1
1640299230000|2021-12-23 22:40:30|206607.6|206310.6|206603|206306|206607.6|206310.6|206603|206306|2
1640299240000|2021-12-23 22:40:40|206605.3|206308.3|206604.2|206307.2|206605.3|206308.3|206604.2|206307.2|2
1640299250000|2021-12-23 22:40:50|206602.6|206305.6|206606|206309|206606|206309|206600.4|206303.4|3
1640299260000|2021-12-23 22:41:00|206613.3|206316.3|206602.5|206305.5|206613.3|206316.3|206602.5|206305.5|3
1640299270000|2021-12-23 22:41:10|206601.4|206304.4|206604.1|206307.1|206604.1|206307.1|206601.4|206304.4|2
1640299280000|2021-12-23 22:41:20|206610|206313|206610|206313|206610|206313|206610|206313|1
1640299290000|2021-12-23 22:41:30|206603.9|206306.9|206617.1|206320.1|206617.1|206320.1|206603.9|206306.9|3
1640299300000|2021-12-23 22:41:40|206608.2|206311.2|206604.4|206307.4|206608.2|206311.2|206604.4|206307.4|2
1640299310000|2021-12-23 22:41:50|206603.8|206306.8|206606.5|206309.5|206608.2|206311.2|206603.8|206306.8|8
1640299320000|2021-12-23 22:42:00|206603.2|206306.2|206608.8|206311.8|206628.2|206331.2|206603.2|206306.2|4
1640299330000|2021-12-23 22:42:10|206603.9|206306.9|206602.7|206305.7|206603.9|206306.9|206602.7|206305.7|2
1640299340000|2021-12-23 22:42:20|206603|206306|206602.2|206305.2|206603|206306|206602.2|206305.2|2
1640299350000|2021-12-23 22:42:30|206600.7|206303.7|206618.1|206321.1|206618.1|206321.1|206600.7|206303.7|4
1640299360000|2021-12-23 22:42:40|206617|206320|206599.5|206302.5|206617|206320|206579.8|206282.8|6
1640299370000|2021-12-23 22:42:50|206601.1|206304.1|206604.2|206307.2|206604.2|206307.2|206599.1|206302.1|5
1640299380000|2021-12-23 22:43:00|206609.6|206312.6|206600|206303|206610.9|206313.9|206599.5|206302.5|9
1640299390000|2021-12-23 22:43:10|206597.3|206300.3|206603.3|206306.3|206655.2|206358.2|206597.3|206300.3|3
1640299400000|2021-12-23 22:43:20|206597.3|206300.3|206627.2|206330.2|206627.2|206330.2|206597.3|206300.3|5
1640299410000|2021-12-23 22:43:30|206603.9|206306.9|206599.2|206302.2|206603.9|206306.9|206599.2|206302.2|2
1640299420000|2021-12-23 22:43:40|206597.3|206300.3|206614.6|206317.6|206616|206319|206597.3|206300.3|5
1640299430000|2021-12-23 22:43:50|206604.9|206307.9|206602.1|206305.1|206604.9|206307.9|206602.1|206305.1|2
1640299440000|2021-12-23 22:44:00|206600.9|206303.9|206611.3|206314.3|206611.3|206314.3|206600.2|206303.2|3
1640299450000|2021-12-23 22:44:10|206603.2|206306.2|206610|206313|206610|206313|206599.8|206302.8|4
1640299460000|2021-12-23 22:44:20|206602.3|206305.3|206599.2|206302.2|206604.7|206307.7|206599.2|206302.2|5
1640299470000|2021-12-23 22:44:30|206600.2|206303.2|206612.8|206315.8|206612.8|206315.8|206599|206302|4
1640299480000|2021-12-23 22:44:40|206603.6|206306.6|206604.6|206307.6|206604.6|206307.6|206603.6|206306.6|2
1640299490000|2021-12-23 22:44:50|206600.4|206303.4|206607.7|206310.7|206607.7|206310.7|206600.4|206303.4|3
1640299500000|2021-12-23 22:45:00|206601|206304|206599.3|206302.3|206605.2|206308.2|206599.3|206302.3|5
1640299510000|2021-12-23 22:45:10|206598.6|206301.6|206607|206310|206664.5|206367.5|206598.5|206301.5|4
1640299520000|2021-12-23 22:45:20|206606.7|206309.7|206598.6|206301.6|206606.7|206309.7|206598.6|206301.6|4
1640299530000|2021-12-23 22:45:30|206598.8|206301.8|206598.8|206301.8|206598.8|206301.8|206598.8|206301.8|1
1640299540000|2021-12-23 22:45:40|206600.4|206303.4|206601.4|206304.4|206601.4|206304.4|206599.2|206302.2|3
1640299550000|2021-12-23 22:45:50|206600.6|206303.6|206599.6|206302.6|206600.6|206303.6|206599.6|206302.6|3
1640299560000|2021-12-23 22:46:00|206600.5|206303.5|206598.9|206301.9|206600.5|206303.5|206598.8|206301.8|3
1640299570000|2021-12-23 22:46:10|206598.6|206301.6|206598.6|206301.6|206598.6|206301.6|206598.6|206301.6|1
1640299580000|2021-12-23 22:46:20|206600.3|206303.3|206599|206302|206600.3|206303.3|206599|206302|3
1640299590000|2021-12-23 22:46:30|206599.1|206302.1|206598.8|206301.8|206599.1|206302.1|206598.8|206301.8|2
1640299600000|2021-12-23 22:46:40|206600.2|206303.2|206600.7|206303.7|206601.2|206304.2|206600.2|206303.2|3
1640299610000|2021-12-23 22:46:50|206599.9|206302.9|206599.9|206302.9|206599.9|206302.9|206599.9|206302.9|1
1640299620000|2021-12-23 22:47:00|206600.8|206303.8|206598.4|206301.4|206600.8|206303.8|206598.4|206301.4|4
1640299630000|2021-12-23 22:47:10|206598.7|206301.7|206598.8|206301.8|206598.8|206301.8|206598.7|206301.7|2
1640299640000|2021-12-23 22:47:20|206599.1|206302.1|206598.7|206301.7|206599.1|206302.1|206598.7|206301.7|2
1640299650000|2021-12-23 22:47:30|206599.7|206302.7|206600.2|206303.2|206600.2|206303.2|206599.7|206302.7|2
1640299660000|2021-12-23 22:47:40|206600.5|206303.5|206601.5|206304.5|206601.5|206304.5|206600.2|206303.2|3
1640299670000|2021-12-23 22:47:50|206599.3|206302.3|206599.3|206302.3|206599.3|206302.3|206599.3|206302.3|1
1640299680000|2021-12-23 22:48:00|206597.4|206300.4|206598.8|206301.8|206598.8|206301.8|206597.4|206300.4|2
1640299690000|2021-12-23 22:48:10|206599.1|206302.1|206598.4|206301.4|206600.1|206303.1|206598.4|206301.4|3
1640299700000|2021-12-23 22:48:20|206597.7|206300.7|206597|206300|206597.7|206300.7|206597|206300|2
1640299710000|2021-12-23 22:48:30|206600.6|206303.6|206598.5|206301.5|206600.6|206303.6|206597.4|206300.4|4
1640299720000|2021-12-23 22:48:40|206599.4|206302.4|206597.9|206300.9|206599.4|206302.4|206597.9|206300.9|3
1640299730000|2021-12-23 22:48:50|206597.6|206300.6|206598|206301|206598.2|206301.2|206597.6|206300.6|3
1640299740000|2021-12-23 22:49:00|206597.9|206300.9|206597.9|206300.9|206597.9|206300.9|206597.9|206300.9|1
1640299750000|2021-12-23 22:49:10|206597.4|206300.4|206597.8|206300.8|206597.8|206300.8|206597.4|206300.4|2
1640299760000|2021-12-23 22:49:20|206597.4|206300.4|206606.8|206309.8|206612.6|206315.6|206597.4|206300.4|4
1640299770000|2021-12-23 22:49:30|206606.1|206309.1|206609.4|206312.4|206609.4|206312.4|206606.1|206309.1|2
1640299780000|2021-12-23 22:49:40|206609.2|206312.2|206609|206312|206611.1|206314.1|206609|206312|3
1640299790000|2021-12-23 22:49:50|206610.4|206313.4|206610.4|206313.4|206610.4|206313.4|206610.4|206313.4|1
1640299800000|2021-12-23 22:50:00|206611.2|206314.2|206609.5|206312.5|206611.2|206314.2|206609.5|206312.5|2
1640299810000|2021-12-23 22:50:10|206611.2|206314.2|206611.2|206314.2|206611.2|206314.2|206611.2|206314.2|1
1640299820000|2021-12-23 22:50:20|206605.6|206308.6|206605.6|206308.6|206605.6|206308.6|206605.6|206308.6|1
1640299830000|2021-12-23 22:50:30|206609|206312|206601.8|206304.8|206609|206312|206601.8|206304.8|3
1640299840000|2021-12-23 22:50:40|206605.4|206308.4|206605.4|206308.4|206605.4|206308.4|206605.4|206308.4|1
1640299850000|2021-12-23 22:50:50|206605.1|206308.1|206600.9|206303.9|206606|206309|206600.9|206303.9|4
1640299860000|2021-12-23 22:51:00|206602.9|206305.9|206604.4|206307.4|206604.5|206307.5|206602.4|206305.4|4
1640299870000|2021-12-23 22:51:10|206604.7|206307.7|206604.7|206307.7|206604.7|206307.7|206604.7|206307.7|1
1640299880000|2021-12-23 22:51:20|206605.1|206308.1|206600|206303|206605.1|206308.1|206599.1|206302.1|8
1640299890000|2021-12-23 22:51:30|206600.4|206303.4|206603.5|206306.5|206603.5|206306.5|206597.8|206300.8|5
1640299900000|2021-12-23 22:51:40|206599.5|206302.5|206601.2|206304.2|206601.2|206304.2|206598.8|206301.8|4
1640299910000|2021-12-23 22:51:50|206598.3|206301.3|206598.3|206301.3|206598.3|206301.3|206598.2|206301.2|3
1640299920000|2021-12-23 22:52:00|206598.2|206301.2|206598.3|206301.3|206598.5|206301.5|206598.2|206301.2|3
1640299930000|2021-12-23 22:52:10|206598.2|206301.2|206599.3|206302.3|206599.5|206302.5|206598.2|206301.2|4
1640299940000|2021-12-23 22:52:20|206598.5|206301.5|206598.5|206301.5|206598.6|206301.6|206598.3|206301.3|4
1640299950000|2021-12-23 22:52:30|206598.3|206301.3|206598.2|206301.2|206598.3|206301.3|206598.2|206301.2|2
1640299960000|2021-12-23 22:52:40|206598.5|206301.5|206598.5|206301.5|206598.5|206301.5|206598.5|206301.5|1
1640299970000|2021-12-23 22:52:50|206606|206309|206602.1|206305.1|206606|206309|206601.8|206304.8|5
1640299980000|2021-12-23 22:53:00|206599.3|206302.3|206602.4|206305.4|206603.3|206306.3|206599.3|206302.3|4
1640299990000|2021-12-23 22:53:10|206601.2|206304.2|206599.3|206302.3|206601.2|206304.2|206599|206302|3
1640300000000|2021-12-23 22:53:20|206599.2|206302.2|206602.5|206305.5|206602.5|206305.5|206598.6|206301.6|5
1640300010000|2021-12-23 22:53:30|206599.5|206302.5|206599.2|206302.2|206599.5|206302.5|206599.2|206302.2|2
1640300020000|2021-12-23 22:53:40|206599.4|206302.4|206599.4|206302.4|206599.4|206302.4|206599.4|206302.4|1
1640300030000|2021-12-23 22:53:50|206599.3|206302.3|206599.2|206302.2|206599.3|206302.3|206599.2|206302.2|2
1640300040000|2021-12-23 22:54:00|206598.4|206301.4|206600.6|206303.6|206601.2|206304.2|206598.4|206301.4|3
1640300050000|2021-12-23 22:54:10|206599.6|206302.6|206599.2|206302.2|206599.6|206302.6|206599.2|206302.2|2
1640300060000|2021-12-23 22:54:20|206598.8|206301.8|206598.7|206301.7|206598.8|206301.8|206598.7|206301.7|2
1640300070000|2021-12-23 22:54:30|206598.8|206301.8|206598.9|206301.9|206598.9|206301.9|206598.8|206301.8|2
1640300080000|2021-12-23 22:54:40|206599.1|206302.1|206599.2|206302.2|206599.2|206302.2|206599.1|206302.1|2
1640300090000|2021-12-23 22:54:50|206599.3|206302.3|206600.8|206303.8|206600.8|206303.8|206599.3|206302.3|2
1640300100000|2021-12-23 22:55:00|206602.9|206305.9|206605.2|206308.2|206613|206316|206602.9|206305.9|7
1640300110000|2021-12-23 22:55:10|206603.8|206306.8|206607.6|206310.6|206607.6|206310.6|206603.6|206306.6|4
1640300120000|2021-12-23 22:55:20|206606.3|206309.3|206604.8|206307.8|206609.2|206312.2|206604.8|206307.8|3
1640300130000|2021-12-23 22:55:30|206603.4|206306.4|206603.4|206306.4|206603.4|206306.4|206603.4|206306.4|1
1640300140000|2021-12-23 22:55:40|206615.8|206318.8|206604.6|206307.6|206615.8|206318.8|206604.6|206307.6|4
1640300150000|2021-12-23 22:55:50|206602.8|206305.8|206602.4|206305.4|206602.8|206305.8|206602.4|206305.4|2
1640300160000|2021-12-23 22:56:00|206602.9|206305.9|206605.6|206308.6|206608.7|206311.7|206602.9|206305.9|7
1640300170000|2021-12-23 22:56:10|206605.3|206308.3|206599.4|206302.4|206605.3|206308.3|206599|206302|4
1640300180000|2021-12-23 22:56:20|206599.1|206302.1|206600.1|206303.1|206600.3|206303.3|206599.1|206302.1|4
1640300190000|2021-12-23 22:56:30|206603.8|206306.8|206599.6|206302.6|206603.8|206306.8|206599.6|206302.6|3
1640300200000|2021-12-23 22:56:40|206601.5|206304.5|206600.3|206303.3|206601.5|206304.5|206599.8|206302.8|4
1640300210000|2021-12-23 22:56:50|206601.1|206304.1|206600.2|206303.2|206602.8|206305.8|206600.2|206303.2|4
1640300220000|2021-12-23 22:57:00|206603.6|206306.6|206604.3|206307.3|206607.1|206310.1|206603.6|206306.6|3
1640300230000|2021-12-23 22:57:10|206603.9|206306.9|206606.9|206309.9|206610.8|206313.8|206603.9|206306.9|6
1640300240000|2021-12-23 22:57:20|206612.3|206315.3|206604.7|206307.7|206612.3|206315.3|206604.7|206307.7|4
1640300250000|2021-12-23 22:57:30|206604.9|206307.9|206602.7|206305.7|206605.7|206308.7|206602.7|206305.7|6
1640300260000|2021-12-23 22:57:40|206601.1|206304.1|206608.5|206311.5|206608.5|206311.5|206600.9|206303.9|5
1640300270000|2021-12-23 22:57:50|206610.1|206313.1|206609.4|206312.4|206610.1|206313.1|206608.1|206311.1|5
1640300280000|2021-12-23 22:58:00|206608|206311|206602.2|206305.2|206608.3|206311.3|206601.5|206304.5|8
1640300290000|2021-12-23 22:58:10|206601.7|206304.7|206600.4|206303.4|206602.1|206305.1|206600.4|206303.4|3
1640300300000|2021-12-23 22:58:20|206603.9|206306.9|206601.8|206304.8|206603.9|206306.9|206600.8|206303.8|3
1640300310000|2021-12-23 22:58:30|206602.6|206305.6|206601.9|206304.9|206604.9|206307.9|206601.9|206304.9|4
1640300320000|2021-12-23 22:58:40|206602.2|206305.2|206602|206305|206602.2|206305.2|206602|206305|2
1640300330000|2021-12-23 22:58:50|206604.5|206307.5|206605.7|206308.7|206605.7|206308.7|206603.3|206306.3|4
1640300340000|2021-12-23 22:59:00|206606.6|206309.6|206605.5|206308.5|206606.6|206309.6|206605.5|206308.5|2
1640300350000|2021-12-23 22:59:10|206604.4|206307.4|206605.7|206308.7|206605.7|206308.7|206604.4|206307.4|2
1640300360000|2021-12-23 22:59:20|206607.7|206310.7|206607.1|206310.1|206608|206311|206607.1|206310.1|3
1640300370000|2021-12-23 22:59:30|206604.9|206307.9|206603.4|206306.4|206605.6|206308.6|206603.4|206306.4|3
1640300380000|2021-12-23 22:59:40|206602.6|206305.6|206605.2|206308.2|206605.2|206308.2|206602.6|206305.6|3
1640300390000|2021-12-23 22:59:50|206606|206309|206605.1|206308.1|206606|206309|206605.1|206308.1|2
1640300400000|2021-12-23 23:00:00|206605|206308|206608.2|206311.2|206611|206314|206597.8|206300.8|18
1640300410000|2021-12-23 23:00:10|206602.9|206305.9|206601.3|206304.3|206611|206314|206600|206303|20
1640300420000|2021-12-23 23:00:20|206602.2|206305.2|206593.6|206296.6|206602.2|206305.2|206593.2|206296.2|8
1640300430000|2021-12-23 23:00:30|206590.2|206293.2|206596.4|206299.4|206603.7|206306.7|206589.5|206292.5|12
1640300440000|2021-12-23 23:00:40|206590|206293|206591.1|206294.1|206596.4|206299.4|206585.8|206288.8|7
1640300450000|2021-12-23 23:00:50|206590.4|206293.4|206598.8|206301.8|206598.8|206301.8|206585.6|206288.6|6
1640300460000|2021-12-23 23:01:00|206611.3|206314.3|206608.1|206311.1|206611.3|206314.3|206596.5|206299.5|13
1640300470000|2021-12-23 23:01:10|206607.8|206310.8|206583.8|206286.8|206607.8|206310.8|206582.2|206285.2|17
1640300480000|2021-12-23 23:01:20|206583.6|206286.6|206605.8|206308.8|206609|206312|206583.5|206286.5|24
1640300490000|2021-12-23 23:01:30|206597.6|206300.6|206604.4|206307.4|206605.2|206308.2|206591.6|206294.6|22
1640300500000|2021-12-23 23:01:40|206604.5|206307.5|206606.3|206309.3|206606.4|206309.4|206595.2|206298.2|19
1640300510000|2021-12-23 23:01:50|206606.7|206309.7|206605|206308|206607.8|206310.8|206595.2|206298.2|18
1640300520000|2021-12-23 23:02:00|206597.8|206300.8|206602.2|206305.2|206605.5|206308.5|206597.3|206300.3|19
1640300530000|2021-12-23 23:02:10|206601.9|206304.9|206597|206300|206605.2|206308.2|206596.6|206299.6|23
1640300540000|2021-12-23 23:02:20|206597.2|206300.2|206595.7|206298.7|206597.8|206300.8|206595.7|206298.7|7
1640300550000|2021-12-23 23:02:30|206595.9|206298.9|206594.7|206297.7|206596.1|206299.1|206594.7|206297.7|8
1640300560000|2021-12-23 23:02:40|206595|206298|206595.7|206298.7|206595.9|206298.9|206594.6|206297.6|9
1640300570000|2021-12-23 23:02:50|206595.9|206298.9|206603.3|206306.3|206606.9|206309.9|206593.9|206296.9|15
1640300580000|2021-12-23 23:03:00|206596.2|206299.2|206605.5|206308.5|206605.5|206308.5|206592.3|206295.3|9
1640300590000|2021-12-23 23:03:10|206605.4|206308.4|206607|206310|206610.3|206313.3|206595.6|206298.6|20
1640300600000|2021-12-23 23:03:20|206610.3|206313.3|206610.9|206313.9|206610.9|206313.9|206596.9|206299.9|13
1640300610000|2021-12-23 23:03:30|206606.9|206309.9|206604.4|206307.4|206606.9|206309.9|206592.9|206295.9|12
1640300620000|2021-12-23 23:03:40|206604.7|206307.7|206604.6|206307.6|206604.7|206307.7|206597.2|206300.2|13
1640300630000|2021-12-23 23:03:50|206604.4|206307.4|206609.3|206312.3|206609.3|206312.3|206597.2|206300.2|14
1640300640000|2021-12-23 23:04:00|206597.1|206300.1|206603.8|206306.8|206604.7|206307.7|206597|206300|22
1640300650000|2021-12-23 23:04:10|206597|206300|206603.6|206306.6|206603.8|206306.8|206596.3|206299.3|13
1640300660000|2021-12-23 23:04:20|206604.3|206307.3|206604.7|206307.7|206604.7|206307.7|206593.4|206296.4|16
1640300670000|2021-12-23 23:04:30|206604.4|206307.4|206603.7|206306.7|206604.6|206307.6|206597.6|206300.6|12
1640300680000|2021-12-23 23:04:40|206603.2|206306.2|206604.2|206307.2|206604.5|206307.5|206596.9|206299.9|11
1640300690000|2021-12-23 23:04:50|206604.4|206307.4|206603.7|206306.7|206604.4|206307.4|206596.6|206299.6|15
1640300700000|2021-12-23 23:05:00|206603.5|206306.5|206597.3|206300.3|206604.3|206307.3|206595|206298|16
1640300710000|2021-12-23 23:05:10|206596.7|206299.7|206611.8|206314.8|206612|206315|206595.5|206298.5|18
1640300720000|2021-12-23 23:05:20|206606.2|206309.2|206612.4|206315.4|206612.5|206315.5|206605|206308|20
1640300730000|2021-12-23 23:05:30|206606.2|206309.2|206613.3|206316.3|206614.8|206317.8|206606.1|206309.1|19
1640300740000|2021-12-23 23:05:40|206606.9|206309.9|206607.4|206310.4|206619.4|206322.4|206606.7|206309.7|19
1640300750000|2021-12-23 23:05:50|206606|206309|206616.6|206319.6|206616.6|206319.6|206606|206309|8
1640300760000|2021-12-23 23:06:00|206607.6|206310.6|206606.9|206309.9|206619.3|206322.3|206606.9|206309.9|21
1640300770000|2021-12-23 23:06:10|206617.1|206320.1|206617.2|206320.2|206619.8|206322.8|206606.9|206309.9|17
1640300780000|2021-12-23 23:06:20|206607.1|206310.1|206608.2|206311.2|206617.5|206320.5|206607.1|206310.1|12
1640300790000|2021-12-23 23:06:30|206617.3|206320.3|206616.8|206319.8|206617.5|206320.5|206607.4|206310.4|21
1640300800000|2021-12-23 23:06:40|206607.9|206310.9|206607.5|206310.5|206619|206322|206606.3|206309.3|20
1640300810000|2021-12-23 23:06:50|206618.2|206321.2|206606.9|206309.9|206618.2|206321.2|206606.6|206309.6|21
1640300820000|2021-12-23 23:07:00|206614.2|206317.2|206608.9|206311.9|206617.4|206320.4|206608.2|206311.2|22
1640300830000|2021-12-23 23:07:10|206608.1|206311.1|206604.5|206307.5|206608.2|206311.2|206601.5|206304.5|9
1640300840000|2021-12-23 23:07:20|206605.2|206308.2|206609.1|206312.1|206609.1|206312.1|206595.5|206298.5|12
1640300850000|2021-12-23 23:07:30|206594.4|206297.4|206594.3|206297.3|206609.8|206312.8|206588.7|206291.7|17
1640300860000|2021-12-23 23:07:40|206592.4|206295.4|206597.8|206300.8|206609.9|206312.9|206592.4|206295.4|16
1640300870000|2021-12-23 23:07:50|206608.2|206311.2|206603.5|206306.5|206611.2|206314.2|206596.7|206299.7|26
1640300880000|2021-12-23 23:08:00|206603|206306|206596.4|206299.4|206608|206311|206596.4|206299.4|19
1640300890000|2021-12-23 23:08:10|206601.9|206304.9|206597.1|206300.1|206607.2|206310.2|206596.3|206299.3|17
1640300900000|2021-12-23 23:08:20|206599.1|206302.1|206596.6|206299.6|206599.1|206302.1|206595|206298|12
1640300910000|2021-12-23 23:08:30|206596.9|206299.9|206596.5|206299.5|206597.8|206300.8|206593.1|206296.1|7
1640300920000|2021-12-23 23:08:40|206593.7|206296.7|206597.2|206300.2|206597.2|206300.2|206593.7|206296.7|7
1640300930000|2021-12-23 23:08:50|206596.1|206299.1|206595.6|206298.6|206596.2|206299.2|206594.6|206297.6|6
1640300940000|2021-12-23 23:09:00|206594.1|206297.1|206598.6|206301.6|206598.6|206301.6|206594.1|206297.1|8
1640300950000|2021-12-23 23:09:10|206598.4|206301.4|206596.2|206299.2|206598.4|206301.4|206594.4|206297.4|10
1640300960000|2021-12-23 23:09:20|206595.9|206298.9|206596.7|206299.7|206600.7|206303.7|206595|206298|7
1640300970000|2021-12-23 23:09:30|206590.7|206293.7|206594.6|206297.6|206607.9|206310.9|206590.7|206293.7|8
1640300980000|2021-12-23 23:09:40|206597.9|206300.9|206596.1|206299.1|206597.9|206300.9|206593.2|206296.2|4
1640300990000|2021-12-23 23:09:50|206592.5|206295.5|206592.7|206295.7|206595.9|206298.9|206592.5|206295.5|8
1640301000000|2021-12-23 23:10:00|206591.3|206294.3|206596.3|206299.3|206600.8|206303.8|206591.3|206294.3|5
1640301010000|2021-12-23 23:10:10|206596|206299|206597.6|206300.6|206597.6|206300.6|206593|206296|9
1640301020000|2021-12-23 23:10:20|206597.7|206300.7|206598.8|206301.8|206598.8|206301.8|206596.1|206299.1|8
1640301030000|2021-12-23 23:10:30|206599.7|206302.7|206598.1|206301.1|206599.7|206302.7|206595.4|206298.4|7
1640301040000|2021-12-23 23:10:40|206595.8|206298.8|206599.2|206302.2|206599.2|206302.2|206595.8|206298.8|6
1640301050000|2021-12-23 23:10:50|206597.5|206300.5|206599.8|206302.8|206599.8|206302.8|206597.5|206300.5|6
1640301060000|2021-12-23 23:11:00|206598.6|206301.6|206599.1|206302.1|206599.2|206302.2|206594.9|206297.9|8
1640301070000|2021-12-23 23:11:10|206598.8|206301.8|206599.6|206302.6|206599.9|206302.9|206598.8|206301.8|11
1640301080000|2021-12-23 23:11:20|206599.5|206302.5|206598.5|206301.5|206599.5|206302.5|206598.5|206301.5|5
1640301090000|2021-12-23 23:11:30|206598|206301|206598.1|206301.1|206598.1|206301.1|206596.3|206299.3|5
1640301100000|2021-12-23 23:11:40|206597.9|206300.9|206598.1|206301.1|206598.1|206301.1|206595.7|206298.7|6
1640301110000|2021-12-23 23:11:50|206598|206301|206594.4|206297.4|206599.4|206302.4|206594.4|206297.4|9
1640301120000|2021-12-23 23:12:00|206599.5|206302.5|206597.9|206300.9|206601.1|206304.1|206590.8|206293.8|17
1640301130000|2021-12-23 23:12:10|206593.3|206296.3|206598.8|206301.8|206598.8|206301.8|206592.4|206295.4|9
1640301140000|2021-12-23 23:12:20|206598.6|206301.6|206598|206301|206598.8|206301.8|206596.7|206299.7|8
1640301150000|2021-12-23 23:12:30|206594.5|206297.5|206599.3|206302.3|206599.3|206302.3|206594.5|206297.5|10
1640301160000|2021-12-23 23:12:40|206597.1|206300.1|206598.1|206301.1|206599.8|206302.8|206596.5|206299.5|11
1640301170000|2021-12-23 23:12:50|206599.1|206302.1|206598.5|206301.5|206599.1|206302.1|206595.8|206298.8|11
1640301180000|2021-12-23 23:13:00|206598.7|206301.7|206594.7|206297.7|206598.7|206301.7|206594.5|206297.5|6
1640301190000|2021-12-23 23:13:10|206596.6|206299.6|206597.6|206300.6|206597.8|206300.8|206594.5|206297.5|11
1640301200000|2021-12-23 23:13:20|206599.1|206302.1|206598.7|206301.7|206599.1|206302.1|206597|206300|6
1640301210000|2021-12-23 23:13:30|206598.5|206301.5|206597.7|206300.7|206598.5|206301.5|206594.8|206297.8|7
1640301220000|2021-12-23 23:13:40|206597.9|206300.9|206595.9|206298.9|206597.9|206300.9|206595.9|206298.9|4
1640301230000|2021-12-23 23:13:50|206596.3|206299.3|206598|206301|206598|206301|206595.1|206298.1|6
1640301240000|2021-12-23 23:14:00|206596|206299|206597.6|206300.6|206598.8|206301.8|206596|206299|6
1640301250000|2021-12-23 23:14:10|206597.9|206300.9|206599|206302|206599|206302|206597.9|206300.9|3
1640301260000|2021-12-23 23:14:20|206598.8|206301.8|206597.5|206300.5|206598.8|206301.8|206597.3|206300.3|9
1640301270000|2021-12-23 23:14:30|206594.8|206297.8|206594.8|206297.8|206594.8|206297.8|206594.8|206297.8|1
1640301280000|2021-12-23 23:14:40|206595.2|206298.2|206598.9|206301.9|206598.9|206301.9|206595.2|206298.2|7
1640301290000|2021-12-23 23:14:50|206598.4|206301.4|206598.5|206301.5|206600.1|206303.1|206595.7|206298.7|13
1640301300000|2021-12-23 23:15:00|206598.3|206301.3|206596.6|206299.6|206598.3|206301.3|206596.6|206299.6|6
1640301310000|2021-12-23 23:15:10|206594.8|206297.8|206597.5|206300.5|206597.5|206300.5|206594.8|206297.8|4
1640301320000|2021-12-23 23:15:20|206596.6|206299.6|206598.3|206301.3|206599.3|206302.3|206596.6|206299.6|5
1640301330000|2021-12-23 23:15:30|206596|206299|206600.3|206303.3|206600.3|206303.3|206596|206299|6
1640301340000|2021-12-23 23:15:40|206600.4|206303.4|206603.4|206306.4|206603.4|206306.4|206599.5|206302.5|14
1640301350000|2021-12-23 23:15:50|206601.5|206304.5|206600.5|206303.5|206602.3|206305.3|206600.5|206303.5|8
1640301360000|2021-12-23 23:16:00|206597.5|206300.5|206601|206304|206603.6|206306.6|206597.5|206300.5|9
1640301370000|2021-12-23 23:16:10|206600.6|206303.6|206600.1|206303.1|206600.8|206303.8|206599.9|206302.9|7
1640301380000|2021-12-23 23:16:20|206600|206303|206600.3|206303.3|206607.1|206310.1|206598.8|206301.8|22
1640301390000|2021-12-23 23:16:30|206606.4|206309.4|206601.4|206304.4|206606.7|206309.7|206599.4|206302.4|30
1640301400000|2021-12-23 23:16:40|206607.9|206310.9|206599.2|206302.2|206607.9|206310.9|206599.2|206302.2|31
1640301410000|2021-12-23 23:16:50|206607.8|206310.8|206604.1|206307.1|206608.9|206311.9|206599.3|206302.3|31
1640301420000|2021-12-23 23:17:00|206609.2|206312.2|206601.4|206304.4|206610|206313|206601.2|206304.2|33
1640301430000|2021-12-23 23:17:10|206606.9|206309.9|206605.5|206308.5|206606.9|206309.9|206599.1|206302.1|33
1640301440000|2021-12-23 23:17:20|206599.4|206302.4|206607.6|206310.6|206608.2|206311.2|206599.4|206302.4|20
1640301450000|2021-12-23 23:17:30|206608|206311|206601.2|206304.2|206608|206311|206600.5|206303.5|38
1640301460000|2021-12-23 23:17:40|206606.8|206309.8|206602.1|206305.1|206607.4|206310.4|206601.1|206304.1|35
1640301470000|2021-12-23 23:17:50|206602|206305|206601.3|206304.3|206607.2|206310.2|206601.3|206304.3|10
1640301480000|2021-12-23 23:18:00|206601.4|206304.4|206601|206304|206608.8|206311.8|206600.9|206303.9|32
1640301490000|2021-12-23 23:18:10|206610.1|206313.1|206612.7|206315.7|206612.7|206315.7|206599.5|206302.5|17
1640301500000|2021-12-23 23:18:20|206613.1|206316.1|206634.7|206337.7|206634.7|206337.7|206612.6|206315.6|21
1640301510000|2021-12-23 23:18:30|206628.2|206331.2|206638.2|206341.2|206638.2|206341.2|206628.2|206331.2|11
1640301520000|2021-12-23 23:18:40|206638.4|206341.4|206640.9|206343.9|206640.9|206343.9|206638.4|206341.4|8
1640301530000|2021-12-23 23:18:50|206646.4|206349.4|206652.9|206355.9|206652.9|206355.9|206646.3|206349.3|14
1640301540000|2021-12-23 23:19:00|206654.1|206357.1|206655|206358|206655|206358|206654.1|206357.1|5
1640301550000|2021-12-23 23:19:10|206655.4|206358.4|206657.3|206360.3|206657.4|206360.4|206655.4|206358.4|7
1640301560000|2021-12-23 23:19:20|206657.6|206360.6|206662.4|206365.4|206662.4|206365.4|206657.6|206360.6|15
1640301570000|2021-12-23 23:19:30|206662.8|206365.8|206664.2|206367.2|206665|206368|206662.3|206365.3|16
1640301580000|2021-12-23 23:19:40|206665.6|206368.6|206665.3|206368.3|206666.9|206369.9|206665.3|206368.3|9
1640301590000|2021-12-23 23:19:50|206667.2|206370.2|206667.9|206370.9|206667.9|206370.9|206667.2|206370.2|3
1640301600000|2021-12-23 23:20:00|206668|206371|206671.9|206374.9|206671.9|206374.9|206668|206371|9
1640301610000|2021-12-23 23:20:10|206669.9|206372.9|206670.9|206373.9|206671.4|206374.4|206666.3|206369.3|9
1640301620000|2021-12-23 23:20:20|206672.2|206375.2|206673.4|206376.4|206673.6|206376.6|206672.2|206375.2|7
1640301630000|2021-12-23 23:20:30|206673.7|206376.7|206674.2|206377.2|206674.3|206377.3|206666.5|206369.5|11
1640301640000|2021-12-23 23:20:40|206671.5|206374.5|206673.1|206376.1|206674.4|206377.4|206661.4|206364.4|12
1640301650000|2021-12-23 23:20:50|206669.3|206372.3|206675|206378|206675.9|206378.9|206668.8|206371.8|19
1640301660000|2021-12-23 23:21:00|206671.1|206374.1|206676.1|206379.1|206676.2|206379.2|206671.1|206374.1|9
1640301670000|2021-12-23 23:21:10|206674.2|206377.2|206659.4|206362.4|206674.7|206377.7|206656.3|206359.3|14
1640301680000|2021-12-23 23:21:20|206661.1|206364.1|206661.8|206364.8|206662.1|206365.1|206659.4|206362.4|8
1640301690000|2021-12-23 23:21:30|206661.9|206364.9|206665.5|206368.5|206665.7|206368.7|206661.9|206364.9|8
1640301700000|2021-12-23 23:21:40|206664.3|206367.3|206665.7|206368.7|206667.4|206370.4|206664.3|206367.3|12
1640301710000|2021-12-23 23:21:50|206665.8|206368.8|206666.6|206369.6|206666.8|206369.8|206665.8|206368.8|5
1640301720000|2021-12-23 23:22:00|206666.7|206369.7|206666.1|206369.1|206667.5|206370.5|206666|206369|8
1640301730000|2021-12-23 23:22:10|206666|206369|206668.6|206371.6|206668.6|206371.6|206661.4|206364.4|8
1640301740000|2021-12-23 23:22:20|206668.7|206371.7|206673.2|206376.2|206673.2|206376.2|206668.7|206371.7|9
1640301750000|2021-12-23 23:22:30|206673.3|206376.3|206674.2|206377.2|206674.2|206377.2|206672.8|206375.8|8
1640301760000|2021-12-23 23:22:40|206674.6|206377.6|206675|206378|206675.4|206378.4|206674.6|206377.6|4
1640301770000|2021-12-23 23:22:50|206675.4|206378.4|206676.5|206379.5|206676.5|206379.5|206675.4|206378.4|7
1640301780000|2021-12-23 23:23:00|206676.6|206379.6|206676|206379|206676.6|206379.6|206674.3|206377.3|7
1640301790000|2021-12-23 23:23:10|206676.4|206379.4|206676.6|206379.6|206676.8|206379.8|206676.4|206379.4|7
1640301800000|2021-12-23 23:23:20|206676.9|206379.9|206678.1|206381.1|206678.2|206381.2|206676.9|206379.9|7
1640301810000|2021-12-23 23:23:30|206678.2|206381.2|206680|206383|206680|206383|206678.2|206381.2|3
1640301820000|2021-12-23 23:23:40|206680.3|206383.3|206678.3|206381.3|206680.3|206383.3|206677|206380|10
1640301830000|2021-12-23 23:23:50|206679|206382|206661.3|206364.3|206679|206382|206643.8|206346.8|20
1640301840000|2021-12-23 23:24:00|206659.7|206362.7|206661.7|206364.7|206672.4|206375.4|206659.7|206362.7|20
1640301850000|2021-12-23 23:24:10|206663|206366|206667|206370|206667.2|206370.2|206663|206366|13
1640301860000|2021-12-23 23:24:20|206666.9|206369.9|206667.5|206370.5|206667.5|206370.5|206665.1|206368.1|9
1640301870000|2021-12-23 23:24:30|206666.9|206369.9|206671.4|206374.4|206672.3|206375.3|206666.7|206369.7|9
1640301880000|2021-12-23 23:24:40|206671.3|206374.3|206672.8|206375.8|206672.8|206375.8|206669.4|206372.4|7
1640301890000|2021-12-23 23:24:50|206672.9|206375.9|206672.3|206375.3|206672.9|206375.9|206650.4|206353.4|11
1640301900000|2021-12-23 23:25:00|206674|206377|206674.5|206377.5|206674.8|206377.8|206642.7|206345.7|16
1640301910000|2021-12-23 23:25:10|206673.7|206376.7|206675.2|206378.2|206676.2|206379.2|206673.7|206376.7|11
1640301920000|2021-12-23 23:25:20|206675.4|206378.4|206670.9|206373.9|206676.2|206379.2|206665.1|206368.1|12
1640301930000|2021-12-23 23:25:30|206673.5|206376.5|206676.5|206379.5|206676.5|206379.5|206669|206372|15
1640301940000|2021-12-23 23:25:40|206676.7|206379.7|206675.7|206383.7|206677.8|206383.7|206665.4|206368.4|14
1640301950000|2021-12-23 23:25:50|206677.9|206380.9|206677.7|206380.7|206678.4|206381.4|206651.8|206354.8|17
1640301960000|2021-12-23 23:26:00|206678.3|206381.3|206677.4|206380.4|206678.3|206385.3|206676.6|206379.6|13
1640301970000|2021-12-23 23:26:10|206678|206381|206679.3|206382.3|206679.6|206388.4|206675.2|206379.9|11
1640301980000|2021-12-23 23:26:20|206678.8|206381.8|206642.8|206345.8|206679.6|206382.6|206627.3|206330.3|22
1640301990000|2021-12-23 23:26:30|206647.1|206350.1|206648.9|206351.9|206649.5|206352.5|206642.3|206345.3|19
1640302000000|2021-12-23 23:26:40|206649|206352|206654.4|206357.4|206659.5|206362.5|206647.5|206350.5|16
1640302010000|2021-12-23 23:26:50|206656|206359|206657.6|206360.6|206657.6|206360.6|206655|206358|10
1640302020000|2021-12-23 23:27:00|206657.9|206360.9|206658.5|206361.5|206659|206362|206657.3|206360.3|10
1640302030000|2021-12-23 23:27:10|206658.7|206361.7|206665.1|206368.1|206666.8|206369.8|206658.7|206361.7|9
1640302040000|2021-12-23 23:27:20|206662.8|206365.8|206666.8|206369.8|206666.9|206369.9|206662.8|206365.8|9
1640302050000|2021-12-23 23:27:30|206667.1|206370.1|206663.3|206366.3|206667.1|206370.1|206660.2|206363.2|14
1640302060000|2021-12-23 23:27:40|206663.6|206366.6|206667.2|206370.2|206667.4|206370.4|206663|206366|8
1640302070000|2021-12-23 23:27:50|206666.4|206369.4|206670.2|206373.2|206670.2|206373.2|206656.6|206359.6|9
1640302080000|2021-12-23 23:28:00|206668.3|206371.3|206668.6|206371.6|206671.1|206374.1|206667.3|206370.3|6
1640302090000|2021-12-23 23:28:10|206673.1|206378.7|206672.4|206375.4|206673.1|206378.7|206667.7|206370.7|9
1640302100000|2021-12-23 23:28:20|206670|206373|206670.5|206373.5|206673.4|206376.4|206670|206373|8
1640302110000|2021-12-23 23:28:30|206646.2|206349.2|206667.2|206370.2|206675.1|206388.7|206646.2|206349.2|11
1640302120000|2021-12-23 23:28:40|206667.9|206390.7|206674.5|206377.5|206675.6|206392|206634.5|206337.5|9
1640302130000|2021-12-23 23:28:50|206673.7|206376.7|206675.8|206378.8|206677.2|206387.1|206671.4|206374.4|6
1640302140000|2021-12-23 23:29:00|206669.4|206372.4|206676.5|206379.5|206677.9|206381.1|206669.4|206372.4|8
1640302150000|2021-12-23 23:29:10|206676.3|206379.3|206671.1|206374.1|206676.3|206379.3|206671.1|206374.1|5
1640302160000|2021-12-23 23:29:20|206670.4|206373.4|206669.5|206372.5|206678.2|206382.4|206668.8|206371.8|7
1640302170000|2021-12-23 23:29:30|206668.2|206371.2|206657.3|206360.3|206677|206380|206654|206357|11
1640302180000|2021-12-23 23:29:40|206653.4|206356.4|206658.3|206361.3|206658.3|206361.3|206653.4|206356.4|5
1640302190000|2021-12-23 23:29:50|206658.5|206361.5|206657.7|206360.7|206660.8|206363.8|206641.1|206344.1|13
1640302200000|2021-12-23 23:30:00|206659|206362|206662.5|206365.5|206662.5|206365.5|206651.8|206354.8|9
1640302210000|2021-12-23 23:30:10|206657.4|206360.4|206634.6|206337.6|206657.4|206360.4|206611.9|206314.9|13
1640302220000|2021-12-23 23:30:20|206633.6|206336.6|206635.6|206338.6|206635.6|206338.6|206625.9|206328.9|12
1640302230000|2021-12-23 23:30:30|206631.9|206334.9|206637.9|206340.9|206639.3|206342.3|206631.9|206334.9|8
1640302240000|2021-12-23 23:30:40|206638.5|206341.5|206647|206350|206649.3|206352.3|206638.3|206341.3|15
1640302250000|2021-12-23 23:30:50|206644.2|206347.2|206650.9|206353.9|206650.9|206353.9|206644.2|206347.2|5
1640302260000|2021-12-23 23:31:00|206646.5|206349.5|206655.5|206358.5|206655.5|206358.5|206646.5|206349.5|11
1640302270000|2021-12-23 23:31:10|206655.9|206358.9|206655.6|206358.6|206656.8|206359.8|206653.3|206356.3|12
1640302280000|2021-12-23 23:31:20|206662.9|206365.9|206660.6|206363.6|206662.9|206365.9|206660.1|206363.1|5
1640302290000|2021-12-23 23:31:30|206656.3|206359.3|206646.3|206356.2|206664.3|206367.3|206646.3|206356.2|12
1640302300000|2021-12-23 23:31:40|206650|206353.3|206608.6|206311.6|206650|206353.3|206603.4|206306.4|18
1640302310000|2021-12-23 23:31:50|206613.9|206316.9|206638.3|206341.3|206638.3|206341.3|206613.8|206316.8|16
1640302320000|2021-12-23 23:32:00|206638.2|206341.2|206639.7|206342.7|206639.7|206342.7|206634.5|206337.5|7
1640302330000|2021-12-23 23:32:10|206639.9|206342.9|206648|206351|206648|206351|206639.9|206342.9|11
1640302340000|2021-12-23 23:32:20|206648.1|206351.1|206649.7|206352.7|206649.7|206352.7|206648.1|206351.1|9
1640302350000|2021-12-23 23:32:30|206649.9|206352.9|206653.4|206356.4|206654.5|206357.5|206649.9|206352.9|5
1640302360000|2021-12-23 23:32:40|206653.5|206356.5|206658.3|206361.3|206658.3|206361.3|206653.5|206356.5|11
1640302370000|2021-12-23 23:32:50|206658.4|206361.4|206659.2|206362.2|206659.2|206362.2|206658.4|206361.4|6
1640302380000|2021-12-23 23:33:00|206655.9|206358.9|206661.4|206364.4|206662.2|206365.2|206655.5|206358.5|11
1640302390000|2021-12-23 23:33:10|206662.6|206365.6|206664.2|206367.2|206666.1|206369.1|206662.6|206365.6|11
1640302400000|2021-12-23 23:33:20|206659.3|206362.3|206666.3|206369.3|206666.3|206369.3|206654.6|206357.6|9
1640302410000|2021-12-23 23:33:30|206666.4|206369.4|206666.1|206369.1|206667|206370|206658.3|206361.3|13
1640302420000|2021-12-23 23:33:40|206666.2|206369.2|206667|206370|206667.4|206370.4|206656.9|206359.9|6
1640302430000|2021-12-23 23:33:50|206669.1|206372.1|206672.1|206375.1|206672.1|206375.1|206663.3|206366.3|10
1640302440000|2021-12-23 23:34:00|206671.8|206374.8|206670.9|206373.9|206671.8|206374.8|206663.4|206366.4|6
1640302450000|2021-12-23 23:34:10|206672.5|206375.5|206669.5|206372.5|206672.5|206375.5|206660.8|206363.8|5
1640302460000|2021-12-23 23:34:20|206672.1|206375.1|206671.6|206374.6|206673.2|206376.2|206671.3|206374.3|12
1640302470000|2021-12-23 23:34:30|206671.7|206374.7|206670|206373|206673.2|206376.2|206669.3|206372.3|7
1640302480000|2021-12-23 23:34:40|206672.3|206375.3|206672.1|206375.1|206673.8|206376.8|206671.2|206374.2|10
1640302490000|2021-12-23 23:34:50|206674.7|206377.7|206674.9|206377.9|206675.1|206378.1|206674.7|206377.7|5
1640302500000|2021-12-23 23:35:00|206674.8|206377.8|206671.8|206374.8|206674.9|206377.9|206662.2|206365.2|6
1640302510000|2021-12-23 23:35:10|206672.4|206375.4|206657.1|206360.1|206673.4|206376.4|206654.5|206357.5|12
1640302520000|2021-12-23 23:35:20|206655.9|206358.9|206658.3|206361.3|206658.4|206361.4|206655.9|206358.9|6
1640302530000|2021-12-23 23:35:30|206658.5|206361.5|206664.7|206367.7|206664.7|206367.7|206652.3|206355.3|9
1640302540000|2021-12-23 23:35:40|206664.6|206367.6|206665.6|206368.6|206666.2|206369.2|206659.8|206362.8|7
1640302550000|2021-12-23 23:35:50|206661.3|206364.3|206665.5|206368.5|206669.7|206372.7|206661.3|206364.3|8
1640302560000|2021-12-23 23:36:00|206662.1|206365.1|206616.6|206319.6|206667.8|206370.8|206603.5|206306.5|15
1640302570000|2021-12-23 23:36:10|206611.5|206314.5|206630.2|206333.2|206630.2|206333.2|206611.5|206314.5|12
1640302580000|2021-12-23 23:36:20|206629.6|206332.6|206643|206346|206643|206346|206622.4|206325.4|12
1640302590000|2021-12-23 23:36:30|206643.3|206346.3|206643.5|206346.5|206643.5|206346.5|206626.6|206329.6|9
1640302600000|2021-12-23 23:36:40|206643.6|206346.6|206645|206348|206645|206348|206639|206342|8
1640302610000|2021-12-23 23:36:50|206653.3|206356.3|206654.2|206357.2|206654.2|206357.2|206644.2|206347.2|12
1640302620000|2021-12-23 23:37:00|206649.5|206352.5|206656.8|206359.8|206656.8|206359.8|206649.5|206352.5|9
1640302630000|2021-12-23 23:37:10|206657|206360|206657|206360|206660.8|206363.8|206636.1|206339.1|12
1640302640000|2021-12-23 23:37:20|206653.5|206356.5|206657.7|206360.7|206663.1|206366.1|206650.4|206353.4|7
1640302650000|2021-12-23 23:37:30|206657.8|206360.8|206665.7|206368.7|206666.7|206369.7|206654.9|206357.9|12
1640302660000|2021-12-23 23:37:40|206666.3|206369.3|206665|206368|206668.8|206371.8|206653.2|206356.2|9
1640302670000|2021-12-23 23:37:50|206661.8|206364.8|206666.3|206369.3|206667.6|206370.6|206661.8|206364.8|5
1640302680000|2021-12-23 23:38:00|206663.4|206366.4|206584|206287|206667|206370|206582.9|206285.9|18
1640302690000|2021-12-23 23:38:10|206583.6|206286.6|206574.6|206277.6|206583.6|206286.6|206572.9|206275.9|9
1640302700000|2021-12-23 23:38:20|206581.5|206284.5|206583.1|206286.1|206586.2|206289.2|206577.2|206280.2|12
1640302710000|2021-12-23 23:38:30|206582.2|206285.2|206583.1|206286.1|206583.5|206286.5|206576.2|206279.2|9
1640302720000|2021-12-23 23:38:40|206580.8|206283.8|206581.7|206284.7|206581.8|206284.8|206579.3|206282.3|4
1640302730000|2021-12-23 23:38:50|206578.5|206281.5|206582.2|206285.2|206582.2|206285.2|206574.6|206277.6|9
1640302740000|2021-12-23 23:39:00|206578.5|206281.5|206583.1|206286.1|206583.2|206286.2|206574.6|206277.6|9
1640302750000|2021-12-23 23:39:10|206579.5|206282.5|206582.2|206285.2|206582.2|206285.2|206579.2|206282.2|8
1640302760000|2021-12-23 23:39:20|206582|206285|206583.9|206286.9|206584.5|206287.5|206582|206285|9
1640302770000|2021-12-23 23:39:30|206580.3|206283.3|206583.4|206286.4|206583.4|206286.4|206580.3|206283.3|4
1640302780000|2021-12-23 23:39:40|206580.4|206283.4|206582.4|206285.4|206582.4|206285.4|206580.2|206283.2|4
1640302790000|2021-12-23 23:39:50|206582.3|206285.3|206581.2|206284.2|206584.1|206287.1|206580.7|206283.7|11
1640302800000|2021-12-23 23:40:00|206581.1|206284.1|206580.5|206283.5|206581.4|206284.4|206578.7|206281.7|10
1640302810000|2021-12-23 23:40:10|206580.3|206283.3|206582.3|206285.3|206582.5|206285.5|206580.3|206283.3|6
1640302820000|2021-12-23 23:40:20|206582.1|206285.1|206579.6|206282.6|206582.5|206285.5|206579.4|206282.4|7
1640302830000|2021-12-23 23:40:30|206579.3|206282.3|206581.8|206284.8|206581.8|206284.8|206578.8|206281.8|8
1640302840000|2021-12-23 23:40:40|206581.9|206284.9|206581.8|206284.8|206582.5|206285.5|206581.5|206284.5|5
1640302850000|2021-12-23 23:40:50|206580.9|206283.9|206581.4|206284.4|206581.4|206284.4|206580.2|206283.2|8
1640302860000|2021-12-23 23:41:00|206581|206284|206583.1|206286.1|206583.1|206286.1|206581|206284|5
1640302870000|2021-12-23 23:41:10|206577.7|206280.7|206574.9|206277.9|206580.4|206283.4|206574.9|206277.9|6
1640302880000|2021-12-23 23:41:20|206573.8|206276.8|206581.9|206284.9|206581.9|206284.9|206573.8|206276.8|3
1640302890000|2021-12-23 23:41:30|206578.8|206281.8|206583|206286|206583.1|206286.1|206577.2|206280.2|9
1640302900000|2021-12-23 23:41:40|206583.5|206286.5|206581|206284|206585.3|206288.3|206572.3|206275.3|13
1640302910000|2021-12-23 23:41:50|206572.8|206275.8|206580.9|206283.9|206584.4|206287.4|206572.8|206275.8|6
1640302920000|2021-12-23 23:42:00|206575.4|206278.4|206584|206287|206598.3|206301.3|206575.4|206278.4|7
1640302930000|2021-12-23 23:42:10|206578.6|206281.6|206576.5|206279.5|206578.9|206281.9|206576.4|206279.4|5
1640302940000|2021-12-23 23:42:20|206574.8|206277.8|206582.4|206285.4|206582.4|206285.4|206572.7|206275.7|5
1640302950000|2021-12-23 23:42:30|206582|206285|206580.6|206283.6|206583.5|206286.5|206579.4|206282.4|14
1640302960000|2021-12-23 23:42:40|206580.7|206283.7|206580.8|206283.8|206580.8|206283.8|206577.9|206280.9|7
1640302970000|2021-12-23 23:42:50|206580.9|206283.9|206577.7|206280.7|206580.9|206283.9|206577.7|206280.7|6
1640302980000|2021-12-23 23:43:00|206573.5|206276.5|206577.7|206280.7|206579.9|206282.9|206573.5|206276.5|8
1640302990000|2021-12-23 23:43:10|206575.7|206278.7|206580.3|206283.3|206583.7|206286.7|206575.7|206278.7|7
1640303000000|2021-12-23 23:43:20|206577.2|206280.2|206575.7|206278.7|206578.1|206281.1|206575.7|206278.7|4
1640303010000|2021-12-23 23:43:30|206575.5|206278.5|206576.8|206279.8|206585.3|206288.3|206575|206278|9
1640303020000|2021-12-23 23:43:40|206579.3|206282.3|206577.4|206280.4|206580|206283|206572.1|206275.1|7
1640303030000|2021-12-23 23:43:50|206575.2|206278.2|206579.7|206282.7|206579.7|206282.7|206574.9|206277.9|7
1640303040000|2021-12-23 23:44:00|206580.1|206283.1|206575.7|206278.7|206580.1|206283.1|206575.7|206278.7|5
1640303050000|2021-12-23 23:44:10|206574|206277|206579.4|206282.4|206583.4|206286.4|206574|206277|9
1640303060000|2021-12-23 23:44:20|206577.6|206280.6|206578.4|206281.4|206578.4|206281.4|206577.6|206280.6|5
1640303070000|2021-12-23 23:44:30|206576.3|206279.3|206577.2|206280.2|206577.6|206280.6|206575.3|206278.3|9
1640303080000|2021-12-23 23:44:40|206577.1|206280.1|206578.8|206281.8|206579.7|206282.7|206576.8|206279.8|6
1640303090000|2021-12-23 23:44:50|206578.5|206281.5|206578|206281|206579|206282|206577.9|206280.9|9
1640303100000|2021-12-23 23:45:00|206577.6|206280.6|206576.3|206279.3|206577.8|206280.8|206575.8|206278.8|6
1640303110000|2021-12-23 23:45:10|206576|206279|206581.2|206284.2|206581.2|206284.2|206575.4|206278.4|4
1640303120000|2021-12-23 23:45:20|206581.8|206284.8|206578|206281|206586|206289|206577|206280|10
1640303130000|2021-12-23 23:45:30|206577.8|206280.8|206577.9|206280.9|206578.1|206281.1|206577.5|206280.5|6
1640303140000|2021-12-23 23:45:40|206578|206281|206580.3|206283.3|206580.3|206283.3|206578|206281|6
1640303150000|2021-12-23 23:45:50|206580.7|206283.7|206578.6|206281.6|206580.7|206283.7|206578.2|206281.2|4
1640303160000|2021-12-23 23:46:00|206578.3|206281.3|206579.7|206282.7|206579.7|206282.7|206576.7|206279.7|10
1640303170000|2021-12-23 23:46:10|206579.8|206282.8|206579|206282|206579.8|206282.8|206578.7|206281.7|9
1640303180000|2021-12-23 23:46:20|206578.7|206281.7|206578.3|206281.3|206578.7|206281.7|206578.3|206281.3|5
1640303190000|2021-12-23 23:46:30|206578.9|206281.9|206579.3|206282.3|206580.6|206283.6|206577.6|206280.6|7
1640303200000|2021-12-23 23:46:40|206579.2|206282.2|206578.4|206281.4|206579.6|206282.6|206578|206281|8
1640303210000|2021-12-23 23:46:50|206578.1|206281.1|206579.3|206282.3|206579.4|206282.4|206577.5|206280.5|8
1640303220000|2021-12-23 23:47:00|206579.8|206282.8|206577.6|206280.6|206580.1|206283.1|206577.6|206280.6|7
1640303230000|2021-12-23 23:47:10|206577.2|206280.2|206578.2|206281.2|206580.5|206283.5|206577.2|206280.2|8
1640303240000|2021-12-23 23:47:20|206577.9|206280.9|206579.3|206282.3|206579.3|206282.3|206577.7|206280.7|8
1640303250000|2021-12-23 23:47:30|206579.4|206282.4|206578.3|206281.3|206579.9|206282.9|206577.4|206280.4|9
1640303260000|2021-12-23 23:47:40|206578.4|206281.4|206578.6|206281.6|206578.6|206281.6|206578.4|206281.4|5
1640303270000|2021-12-23 23:47:50|206578.3|206281.3|206580|206283|206580|206283|206578.3|206281.3|4
1640303280000|2021-12-23 23:48:00|206579.8|206282.8|206578.5|206281.5|206580.4|206283.4|206578.5|206281.5|11
1640303290000|2021-12-23 23:48:10|206578.4|206281.4|206580.4|206283.4|206580.4|206283.4|206578.4|206281.4|8
1640303300000|2021-12-23 23:48:20|206580.3|206283.3|206578.8|206281.8|206580.5|206283.5|206578.8|206281.8|7
1640303310000|2021-12-23 23:48:30|206578.5|206281.5|206579.3|206282.3|206579.8|206282.8|206576.9|206279.9|6
1640303320000|2021-12-23 23:48:40|206582.4|206285.4|206577.3|206280.3|206582.4|206285.4|206575.3|206278.3|12
1640303330000|2021-12-23 23:48:50|206577.9|206280.9|206578.1|206281.1|206578.4|206281.4|206576.3|206279.3|6
1640303340000|2021-12-23 23:49:00|206576.2|206279.2|206581.4|206284.4|206587|206290|206575|206278|9
1640303350000|2021-12-23 23:49:10|206578.1|206281.1|206578.1|206281.1|206579.3|206282.3|206576.7|206279.7|13
1640303360000|2021-12-23 23:49:20|206577.5|206280.5|206581.7|206284.7|206581.7|206284.7|206571.9|206274.9|10
1640303370000|2021-12-23 23:49:30|206574.9|206277.9|206578.7|206281.7|206578.7|206281.7|206574.1|206277.1|11
1640303380000|2021-12-23 23:49:40|206578.5|206281.5|206577.6|206280.6|206579.1|206282.1|206574.9|206277.9|13
1640303390000|2021-12-23 23:49:50|206579.1|206282.1|206578.7|206281.7|206590.4|206293.4|206575.5|206278.5|9
1640303400000|2021-12-23 23:50:00|206578.2|206281.2|206579|206282|206579|206282|206576.8|206279.8|10
1640303410000|2021-12-23 23:50:10|206578.9|206281.9|206575.6|206278.6|206579|206282|206575|206278|9
1640303420000|2021-12-23 23:50:20|206533.8|206383.8|206582.8|206285.8|206598.5|206383.8|206532.2|206280.7|10
1640303430000|2021-12-23 23:50:30|206581.2|206284.2|206578|206281|206581.2|206284.2|206576|206279|13
1640303440000|2021-12-23 23:50:40|206578.2|206281.2|206579.2|206282.2|206579.3|206282.3|206576.4|206279.4|9
1640303450000|2021-12-23 23:50:50|206577.1|206280.1|206578.2|206281.2|206578.2|206281.2|206577.1|206280.1|4
1640303460000|2021-12-23 23:51:00|206578|206281|206579.4|206282.4|206580.7|206283.7|206576.7|206279.7|7
1640303470000|2021-12-23 23:51:10|206579.7|206282.7|206578.3|206281.3|206579.7|206282.7|206578.1|206281.1|7
1640303480000|2021-12-23 23:51:20|206578.4|206281.4|206593.7|206319.4|206593.9|206382.4|206531.8|206281.4|10
1640303490000|2021-12-23 23:51:30|206593.8|206319.6|206578.5|206281.5|206593.8|206319.6|206578.1|206281.1|10
1640303500000|2021-12-23 23:51:40|206578.2|206281.2|206578.4|206281.4|206580.6|206283.6|206578.2|206281.2|5
1640303510000|2021-12-23 23:51:50|206578.7|206281.7|206577.8|206280.8|206579|206282|206577.2|206280.2|14
1640303520000|2021-12-23 23:52:00|206578.4|206281.4|206579.2|206282.2|206579.2|206282.2|206578.2|206281.2|9
1640303530000|2021-12-23 23:52:10|206578.9|206281.9|206578|206281|206578.9|206281.9|206578|206281|4
1640303540000|2021-12-23 23:52:20|206578.7|206281.7|206578.9|206281.9|206579.8|206282.8|206578.7|206281.7|5
1640303550000|2021-12-23 23:52:30|206579|206282|206577.2|206280.2|206579|206282|206574.1|206277.1|11
1640303560000|2021-12-23 23:52:40|206578.6|206281.6|206576.6|206279.6|206579.2|206282.2|206575.9|206278.9|20
1640303570000|2021-12-23 23:52:50|206576.2|206279.2|206575.9|206278.9|206578.2|206281.2|206573.3|206276.3|12
1640303580000|2021-12-23 23:53:00|206573.8|206276.8|206574.8|206277.8|206579|206282|206572.5|206275.5|10
1640303590000|2021-12-23 23:53:10|206572.7|206275.7|206574.4|206277.4|206577.1|206280.1|206570.8|206273.8|6
1640303600000|2021-12-23 23:53:20|206578.5|206281.5|206577.1|206280.1|206578.8|206281.8|206570.3|206273.3|11
1640303610000|2021-12-23 23:53:30|206576.1|206279.1|206576.4|206279.4|206580.8|206283.8|206571.6|206274.6|15
1640303620000|2021-12-23 23:53:40|206578|206281|206577|206280|206578|206281|206570|206273|9
1640303630000|2021-12-23 23:53:50|206573.5|206276.5|206576.8|206279.8|206583.8|206286.8|206573.5|206276.5|11
1640303640000|2021-12-23 23:54:00|206576.7|206279.7|206576.1|206279.1|206576.7|206279.7|206571.5|206274.5|10
1640303650000|2021-12-23 23:54:10|206577.2|206280.2|206576.2|206279.2|206577.7|206280.7|206574.5|206277.5|8
1640303660000|2021-12-23 23:54:20|206578|206281|206575.6|206278.6|206583.6|206286.6|206567.7|206270.7|14
1640303670000|2021-12-23 23:54:30|206577.5|206280.5|206572.1|206275.1|206577.8|206280.8|206569.5|206272.5|15
1640303680000|2021-12-23 23:54:40|206575.9|206278.9|206573.6|206276.6|206583.7|206286.7|206573.6|206276.6|10
1640303690000|2021-12-23 23:54:50|206576.5|206279.5|206575.9|206278.9|206576.5|206279.5|206571|206274|6
1640303700000|2021-12-23 23:55:00|206573.2|206276.2|206572.7|206275.7|206578|206281|206572.6|206275.6|12
1640303710000|2021-12-23 23:55:10|206574.9|206277.9|206575.5|206278.5|206577.2|206280.2|206573.9|206276.9|11
1640303720000|2021-12-23 23:55:20|206577.6|206280.6|206578.3|206281.3|206581.7|206284.7|206576.9|206279.9|8
1640303730000|2021-12-23 23:55:30|206575.9|206278.9|206576.7|206279.7|206577.7|206280.7|206574.3|206277.3|8
1640303740000|2021-12-23 23:55:40|206573.5|206276.5|206576.7|206279.7|206577.3|206280.3|206573.4|206276.4|7
1640303750000|2021-12-23 23:55:50|206572.3|206275.3|206573.6|206276.6|206575.7|206278.7|206572.1|206275.1|7
1640303760000|2021-12-23 23:56:00|206573.1|206276.1|206570.7|206273.7|206574.3|206277.3|206567.7|206270.7|15
1640303770000|2021-12-23 23:56:10|206572.3|206275.3|206581.7|206284.7|206590.8|206293.8|206570.3|206273.3|17
1640303780000|2021-12-23 23:56:20|206578.7|206281.7|206575.2|206278.2|206578.7|206281.7|206569.2|206272.2|16
1640303790000|2021-12-23 23:56:30|206570.2|206273.2|206575|206278|206577.5|206280.5|206568.1|206271.1|16
1640303800000|2021-12-23 23:56:40|206575.2|206278.2|206575.1|206278.1|206579.9|206282.9|206569.2|206272.2|13
1640303810000|2021-12-23 23:56:50|206570.1|206273.1|206572.2|206275.2|206572.2|206275.2|206569.1|206272.1|7
1640303820000|2021-12-23 23:57:00|206574.8|206277.8|206571.6|206274.6|206598|206301|206571.4|206274.4|12
1640303830000|2021-12-23 23:57:10|206573.9|206276.9|206572.7|206275.7|206580.5|206283.5|206568.1|206271.1|11
1640303840000|2021-12-23 23:57:20|206574.8|206277.8|206577|206280|206577.7|206280.7|206569.8|206272.8|13
1640303850000|2021-12-23 23:57:30|206573.5|206276.5|206569.4|206272.4|206573.5|206276.5|206569.1|206272.1|9
1640303860000|2021-12-23 23:57:40|206569.1|206272.1|206576.8|206279.8|206576.8|206279.8|206568.9|206271.9|11
1640303870000|2021-12-23 23:57:50|206578|206281|206569.1|206272.1|206578.1|206281.1|206567.9|206270.9|12
1640303880000|2021-12-23 23:58:00|206570.3|206273.3|206571.6|206274.6|206572.4|206275.4|206568.7|206271.7|13
1640303890000|2021-12-23 23:58:10|206574.5|206277.5|206578.6|206281.6|206578.6|206281.6|206568.8|206271.8|11
1640303900000|2021-12-23 23:58:20|206568|206271|206544.7|206247.7|206571.8|206274.8|206544.1|206247.1|14
1640303910000|2021-12-23 23:58:30|206544.1|206247.1|206543.3|206246.3|206546.7|206249.7|206543.1|206246.1|20
1640303920000|2021-12-23 23:58:40|206542.8|206245.8|206546|206249|206547.7|206250.7|206542.2|206245.2|16
1640303930000|2021-12-23 23:58:50|206546.1|206249.1|206541.4|206244.4|206547|206250|206541.4|206244.4|20
1640303940000|2021-12-23 23:59:00|206543.1|206246.1|206541.9|206244.9|206544.8|206247.8|206540.5|206243.5|10
1640303950000|2021-12-23 23:59:10|206541.8|206244.8|206542.7|206245.7|206543.6|206246.6|206540.8|206243.8|9
1640303960000|2021-12-23 23:59:20|206541.8|206244.8|206540.9|206243.9|206541.8|206244.8|206539.1|206242.1|11
1640303970000|2021-12-23 23:59:30|206540.8|206243.8|206539.5|206242.5|206542|206245|206539.5|206242.5|11
1640303980000|2021-12-23 23:59:40|206539.9|206242.9|206537.6|206240.6|206539.9|206242.9|206537.6|206240.6|5
1640303990000|2021-12-23 23:59:50|206538.4|206241.4|206539.7|206242.7|206547|206250|206537.3|206240.3|9
1640304000000|2021-12-24 00:00:00|206540.5|206243.5|206538.7|206241.7|206541.8|206244.8|206538.7|206241.7|9
1640304010000|2021-12-24 00:00:10|206538.8|206241.8|206540.3|206243.3|206540.5|206243.5|206538.8|206241.8|8
1640304020000|2021-12-24 00:00:20|206539.7|206242.7|206545.7|206248.7|206545.9|206248.9|206537.2|206240.2|8
1640304030000|2021-12-24 00:00:30|206537.1|206240.1|206540.1|206243.1|206540.1|206243.1|206537.1|206240.1|7
1640304040000|2021-12-24 00:00:40|206541.5|206244.5|206542.1|206245.1|206542.6|206245.6|206541.1|206244.1|4
1640304050000|2021-12-24 00:00:50|206542|206245|206541.7|206244.7|206542|206245|206539.7|206242.7|5
1640304060000|2021-12-24 00:01:00|206541.4|206244.4|206541.5|206244.5|206549|206252|206541.4|206244.4|5
1640304070000|2021-12-24 00:01:10|206541.6|206244.6|206539.7|206242.7|206541.6|206244.6|206537.7|206240.7|7
1640304080000|2021-12-24 00:01:20|206548.5|206251.5|206539.9|206242.9|206569.7|206272.7|206531.5|206242.5|12
1640304090000|2021-12-24 00:01:30|206535.4|206238.4|206537.3|206240.3|206549.4|206252.4|206528.7|206231.7|15
1640304100000|2021-12-24 00:01:40|206540.7|206243.7|206552.5|206255.5|206554.4|206257.4|206538.9|206241.9|10
1640304110000|2021-12-24 00:01:50|206550|206253|206542.2|206245.2|206550.6|206253.6|206532.9|206235.9|11
1640304120000|2021-12-24 00:02:00|206538.8|206241.8|206542.9|206245.9|206546|206249|206537.7|206240.7|12
1640304130000|2021-12-24 00:02:10|206537.5|206240.5|206541.7|206244.7|206549.1|206252.1|206534.5|206237.5|8
1640304140000|2021-12-24 00:02:20|206541.8|206244.8|206543.7|206246.7|206547.7|206250.7|206536.7|206241.5|11
1640304150000|2021-12-24 00:02:30|206537.6|206240.6|206540|206243|206549|206252|206535.4|206240.5|12
1640304160000|2021-12-24 00:02:40|206546|206249|206539|206244.2|206546|206249|206532.1|206240.8|10
1640304170000|2021-12-24 00:02:50|206540.9|206243.9|206539.6|206242.6|206548.9|206252.4|206531.6|206234.6|10
1640304180000|2021-12-24 00:03:00|206535.9|206238.9|206548.8|206251.8|206549.4|206252.4|206528.6|206231.6|6
1640304190000|2021-12-24 00:03:10|206538.9|206244.9|206534.9|206242.4|206541.2|206249.9|206530.4|206242.4|9
1640304200000|2021-12-24 00:03:20|206538.6|206241.6|206552.2|206255.2|206552.2|206255.2|206529|206232|5
1640304210000|2021-12-24 00:03:30|206540.3|206243.3|206535.3|206243.1|206540.3|206243.3|206530.8|206233.8|7
1640304220000|2021-12-24 00:03:40|206539.1|206242.1|206531.8|206234.8|206540.3|206243.3|206527.9|206230.9|5
1640304230000|2021-12-24 00:03:50|206532.9|206235.9|206554.4|206257.4|206554.4|206257.4|206532.9|206235.9|6
1640304240000|2021-12-24 00:04:00|206544.2|206247.2|206534.8|206237.8|206548.1|206251.1|206534.8|206237.8|6
1640304250000|2021-12-24 00:04:10|206538.9|206241.9|206552.9|206255.9|206552.9|206255.9|206536.7|206239.8|7
1640304260000|2021-12-24 00:04:20|206531.1|206234.1|206531.8|206234.8|206531.8|206234.8|206526.2|206229.2|5
1640304270000|2021-12-24 00:04:30|206532|206235|206546.8|206249.8|206549.3|206252.3|206528|206231|4
1640304280000|2021-12-24 00:04:40|206539.2|206242.2|206547.8|206250.8|206547.8|206250.8|206539.2|206242.2|3
1640304290000|2021-12-24 00:04:50|206549.2|206252.2|206533.9|206236.9|206549.2|206252.2|206533.9|206236.9|6
1640304300000|2021-12-24 00:05:00|206534.6|206237.6|206542.5|206245.5|206549.7|206252.7|206534.6|206237.6|14
1640304310000|2021-12-24 00:05:10|206542|206245|206541.7|206244.7|206542|206246.8|206528.5|206240.6|10
1640304320000|2021-12-24 00:05:20|206544.2|206247.2|206538.4|206241.4|206547.5|206250.5|206528.9|206231.9|13
1640304330000|2021-12-24 00:05:30|206539.6|206242.6|206542.3|206245.3|206542.3|206245.3|206536.2|206239.2|8
1640304340000|2021-12-24 00:05:40|206543.5|206246.5|206542.8|206245.8|206548.2|206251.2|206541.6|206244.6|7
1640304350000|2021-12-24 00:05:50|206541.5|206244.5|206539.7|206242.7|206544.4|206247.4|206537.8|206240.8|9
1640304360000|2021-12-24 00:06:00|206539.5|206242.5|206538.6|206241.6|206540.9|206243.9|206538.6|206241.6|12
1640304370000|2021-12-24 00:06:10|206537.1|206240.1|206543.4|206246.4|206543.4|206246.4|206537.1|206240.1|8
1640304380000|2021-12-24 00:06:20|206544.8|206247.8|206541.5|206244.5|206544.8|206247.8|206540.7|206243.7|7
1640304390000|2021-12-24 00:06:30|206545.3|206248.3|206538.4|206241.4|206548.9|206251.9|206538.4|206241.4|10
1640304400000|2021-12-24 00:06:40|206537.5|206240.5|206536.7|206239.7|206537.9|206240.9|206536.7|206239.7|3
1640304410000|2021-12-24 00:06:50|206543.6|206246.6|206537.8|206240.8|206544.7|206247.7|206537.8|206240.8|7
1640304420000|2021-12-24 00:07:00|206538.5|206241.5|206540|206243|206540|206243|206538.4|206241.4|5
1640304430000|2021-12-24 00:07:10|206542.3|206245.3|206543|206246|206543|206246|206540.8|206243.8|4
1640304440000|2021-12-24 00:07:20|206545.3|206248.3|206545.6|206248.6|206545.8|206248.8|206545.3|206248.3|4
1640304450000|2021-12-24 00:07:30|206544|206247|206538|206241|206547|206250|206535.9|206238.9|8
1640304460000|2021-12-24 00:07:40|206539.1|206242.1|206538.4|206241.4|206541.9|206244.9|206537.3|206240.3|12
1640304470000|2021-12-24 00:07:50|206538.2|206241.2|206538.1|206241.1|206538.2|206241.2|206537.2|206240.2|4
1640304480000|2021-12-24 00:08:00|206538.5|206241.5|206537.6|206240.6|206547.4|206250.4|206537.6|206240.6|13
1640304490000|2021-12-24 00:08:10|206537.3|206240.3|206541.3|206244.3|206542.9|206245.9|206537.3|206240.3|7
1640304500000|2021-12-24 00:08:20|206530.8|206245.9|206539.6|206242.6|206539.6|206245.9|206530.8|206239.3|9
1640304510000|2021-12-24 00:08:30|206535.6|206238.6|206537|206240|206553.3|206256.3|206535.6|206238.6|9
1640304520000|2021-12-24 00:08:40|206534.8|206237.8|206537.6|206240.6|206547|206250|206534.8|206237.8|10
1640304530000|2021-12-24 00:08:50|206538.9|206241.9|206537.3|206240.3|206538.9|206241.9|206536.6|206239.6|5
1640304540000|2021-12-24 00:09:00|206537.2|206240.2|206536.6|206239.6|206537.4|206240.4|206534.9|206237.9|6
1640304550000|2021-12-24 00:09:10|206540.7|206243.7|206541.3|206244.3|206543.9|206246.9|206535.3|206238.3|10
1640304560000|2021-12-24 00:09:20|206543.3|206246.3|206543.2|206246.2|206544|206247|206536|206239|10
1640304570000|2021-12-24 00:09:30|206537.4|206240.4|206537|206240|206539.8|206242.8|206537|206240|11
1640304580000|2021-12-24 00:09:40|206539.5|206242.5|206536.9|206239.9|206539.7|206242.7|206535.5|206238.5|11
1640304590000|2021-12-24 00:09:50|206537.8|206240.8|206542.4|206245.4|206544|206247|206537.8|206240.8|9
1640304600000|2021-12-24 00:10:00|206542.3|206245.3|206539.5|206242.5|206549.2|206252.2|206537.7|206240.7|13
1640304610000|2021-12-24 00:10:10|206540.4|206243.4|206538|206241|206544|206247|206538|206241|7
1640304620000|2021-12-24 00:10:20|206540.7|206243.7|206539.7|206242.7|206544.4|206247.4|206539.7|206242.7|7
1640304630000|2021-12-24 00:10:30|206539.4|206242.4|206539.7|206242.7|206540.7|206243.7|206538.3|206241.3|7
1640304640000|2021-12-24 00:10:40|206539.6|206242.6|206544.5|206247.5|206544.5|206247.5|206538.8|206241.8|7
1640304650000|2021-12-24 00:10:50|206544.1|206247.1|206544.1|206247.1|206544.1|206247.1|206542.7|206245.7|5
1640304660000|2021-12-24 00:11:00|206542.7|206245.7|206539.3|206242.3|206543.9|206246.9|206537.6|206240.6|7
1640304670000|2021-12-24 00:11:10|206539.1|206242.1|206547.1|206250.1|206547.1|206250.1|206538|206241|5
1640304680000|2021-12-24 00:11:20|206546.4|206249.4|206544.3|206247.3|206547.1|206250.1|206543.8|206246.8|6
1640304690000|2021-12-24 00:11:30|206544|206247|206539.3|206242.3|206544.2|206247.2|206539|206242|5
1640304700000|2021-12-24 00:11:40|206538|206241|206546.7|206249.7|206546.7|206249.7|206538|206241|4
1640304710000|2021-12-24 00:11:50|206546.4|206249.4|206541.7|206244.7|206546.4|206249.4|206540.5|206243.5|4
1640304720000|2021-12-24 00:12:00|206540.8|206243.8|206539.5|206242.5|206544|206247|206539.5|206242.5|5
1640304730000|2021-12-24 00:12:10|206539.7|206242.7|206538.8|206241.8|206540.4|206243.4|206537.6|206240.6|6
1640304740000|2021-12-24 00:12:20|206537.3|206240.3|206540|206243|206540|206243|206535.8|206238.8|3
1640304750000|2021-12-24 00:12:30|206533.9|206236.9|206544.6|206247.6|206544.6|206247.6|206532.9|206235.9|6
1640304760000|2021-12-24 00:12:40|206543.5|206246.5|206534.2|206237.2|206543.5|206246.5|206534.2|206237.2|2
1640304770000|2021-12-24 00:12:50|206527.9|206230.9|206536.6|206239.6|206536.7|206239.7|206525.8|206228.8|5
1640304780000|2021-12-24 00:13:00|206537.2|206240.2|206544.2|206247.2|206544.4|206247.4|206537.2|206240.2|5
1640304790000|2021-12-24 00:13:10|206544|206247|206537|206240|206544|206247|206537|206240|3
1640304800000|2021-12-24 00:13:20|206541.3|206244.3|206545.9|206248.9|206545.9|206248.9|206537.3|206240.3|6
1640304810000|2021-12-24 00:13:30|206533.7|206236.7|206541.4|206244.4|206541.4|206244.4|206533.7|206236.7|7
1640304820000|2021-12-24 00:13:40|206538.9|206241.9|206540.2|206243.2|206540.2|206243.2|206530.9|206233.9|6
1640304830000|2021-12-24 00:13:50|206542.8|206245.8|206544.5|206247.5|206544.7|206247.7|206539.5|206242.5|5
1640304840000|2021-12-24 00:14:00|206537.8|206240.8|206540.7|206243.7|206542|206245|206537.8|206240.8|10
1640304850000|2021-12-24 00:14:10|206540.2|206243.2|206539.4|206242.4|206543.1|206246.1|206539.4|206242.4|11
1640304860000|2021-12-24 00:14:20|206540|206243|206544.8|206247.8|206544.8|206247.8|206540|206243|6
1640304870000|2021-12-24 00:14:30|206541.8|206244.8|206542.7|206245.7|206542.7|206245.7|206524.1|206227.1|8
1640304880000|2021-12-24 00:14:40|206536.4|206239.4|206540.2|206243.2|206544.1|206247.1|206534.8|206237.8|7
1640304890000|2021-12-24 00:14:50|206540.8|206243.8|206537.9|206240.9|206545.3|206248.3|206536.2|206239.2|9
1640304900000|2021-12-24 00:15:00|206538.7|206241.7|206544.1|206247.1|206544.1|206247.1|206538.7|206241.7|7
1640304910000|2021-12-24 00:15:10|206545.3|206248.3|206537.8|206240.8|206545.3|206248.3|206532.3|206235.3|7
1640304920000|2021-12-24 00:15:20|206538.1|206241.1|206542.7|206245.7|206547.3|206250.3|206527.1|206230.1|9
1640304930000|2021-12-24 00:15:30|206538.5|206241.5|206544|206247|206545.6|206248.6|206535.6|206238.6|6
1640304940000|2021-12-24 00:15:40|206544.4|206247.4|206532.4|206235.4|206544.4|206247.4|206532.4|206235.4|5
1640304950000|2021-12-24 00:15:50|206540.6|206243.6|206541.7|206244.7|206544.3|206247.3|206540.6|206243.6|7
1640304960000|2021-12-24 00:16:00|206539.3|206242.3|206538.7|206241.7|206543.6|206246.6|206538.7|206241.7|7
1640304970000|2021-12-24 00:16:10|206539.8|206242.8|206544.8|206247.8|206549.8|206252.8|206539.8|206242.8|6
1640304980000|2021-12-24 00:16:20|206543.9|206246.9|206543.3|206246.3|206543.9|206246.9|206543.2|206246.2|5
1640304990000|2021-12-24 00:16:30|206536.5|206239.5|206542|206245|206542.2|206245.2|206536.5|206239.5|4
1640305000000|2021-12-24 00:16:40|206541.6|206244.6|206547.3|206250.3|206554.5|206257.5|206541.6|206244.6|6
1640305010000|2021-12-24 00:16:50|206550.3|206253.3|206541.1|206244.1|206550.3|206253.3|206540.4|206243.4|7
1640305020000|2021-12-24 00:17:00|206540.8|206243.8|206540.8|206243.8|206540.8|206243.8|206537.6|206240.6|5
1640305030000|2021-12-24 00:17:10|206541.6|206244.6|206543.4|206246.4|206544.5|206247.5|206540|206243|8
1640305040000|2021-12-24 00:17:20|206536.7|206239.7|206397.6|206247.6|206536.7|206267.9|206397.3|206239.7|19
1640305050000|2021-12-24 00:17:30|206397.9|206247.9|206395.5|206245.5|206399.1|206249.1|206395.5|206245.5|11
1640305060000|2021-12-24 00:17:40|206396|206246|206397|206247|206397|206247|206395.6|206245.6|12
1640305070000|2021-12-24 00:17:50|206398|206248|206396.2|206246.2|206398.6|206248.6|206396.2|206246.2|15
1640305080000|2021-12-24 00:18:00|206396.1|206246.1|206395|206245|206459.4|206246.2|206395|206183.1|16
1640305090000|2021-12-24 00:18:10|206394.7|206244.7|206393.7|206243.7|206395.8|206245.8|206393.6|206243.6|9
1640305100000|2021-12-24 00:18:20|206393.6|206243.6|206393.6|206243.6|206394.4|206244.4|206392.7|206242.7|10
1640305110000|2021-12-24 00:18:30|206393.8|206243.8|206392.4|206242.4|206393.9|206243.9|206392.4|206242.4|6
1640305120000|2021-12-24 00:18:40|206392.5|206242.5|206392.5|206242.5|206393.2|206243.2|206391.9|206241.9|12
1640305130000|2021-12-24 00:18:50|206392.6|206242.6|206391.9|206241.9|206393.1|206243.1|206391.9|206241.9|6
1640305140000|2021-12-24 00:19:00|206392.5|206242.5|206392.3|206242.3|206392.8|206242.8|206391.8|206241.8|5
1640305150000|2021-12-24 00:19:10|206392.4|206242.4|206391.3|206241.3|206392.4|206242.4|206391.3|206241.3|8
1640305160000|2021-12-24 00:19:20|206391.2|206241.2|206467.7|206170.7|206467.8|206242.1|206391.1|206170.7|8
1640305170000|2021-12-24 00:19:30|206467.8|206170.8|206391.9|206241.9|206468|206241.9|206390.4|206170.7|10
1640305180000|2021-12-24 00:19:40|206391.8|206241.8|206392.1|206242.1|206392.4|206242.4|206389.8|206239.8|11
1640305190000|2021-12-24 00:19:50|206392|206242|206385.3|206235.3|206392.2|206242.2|206385.3|206235.3|11
1640305200000|2021-12-24 00:20:00|206385.4|206235.4|206387.8|206237.8|206387.8|206237.8|206385.4|206235.4|5
1640305210000|2021-12-24 00:20:10|206387|206237|206386.8|206236.8|206446.2|206240.3|206386.8|206164.1|8
1640305220000|2021-12-24 00:20:20|206385.6|206235.6|206384.1|206234.1|206385.6|206235.6|206378.1|206228.1|9
1640305230000|2021-12-24 00:20:30|206387|206237|206380.8|206230.8|206387|206237|206380.1|206230.1|10
1640305240000|2021-12-24 00:20:40|206378.1|206228.1|206382.4|206232.4|206382.4|206232.4|206373|206223|11
1640305250000|2021-12-24 00:20:50|206380.2|206230.2|206378.7|206228.7|206383.7|206233.7|206368.6|206218.6|8
1640305260000|2021-12-24 00:21:00|206378.6|206228.6|206379.7|206229.7|206381.6|206231.6|206374.8|206224.8|8
1640305270000|2021-12-24 00:21:10|206380.2|206230.2|206367|206217|206381.3|206231.3|206367|206217|6
1640305280000|2021-12-24 00:21:20|206367.8|206217.8|206379.7|206229.7|206379.7|206229.7|206367|206217|9
1640305290000|2021-12-24 00:21:30|206388.7|206238.7|206365.8|206215.8|206463.3|206239|206365.8|206174.3|7
1640305300000|2021-12-24 00:21:40|206366.3|206216.3|206378|206228|206380.4|206230.4|206366.3|206216.3|6
1640305310000|2021-12-24 00:21:50|206373.9|206223.9|206388.4|206238.4|206447.4|206240.3|206367|206159|10
1640305320000|2021-12-24 00:22:00|206385.1|206235.1|206380.9|206230.9|206385.1|206235.1|206374.3|206224.3|8
1640305330000|2021-12-24 00:22:10|206388.7|206238.7|206379.7|206229.7|206388.7|206238.7|206367.7|206217.7|9
1640305340000|2021-12-24 00:22:20|206379.2|206229.2|206379.9|206229.9|206380.8|206230.8|206379.2|206229.2|8
1640305350000|2021-12-24 00:22:30|206384|206234|206385.9|206235.9|206385.9|206235.9|206377.3|206227.3|7
1640305360000|2021-12-24 00:22:40|206380.2|206230.2|206387.3|206237.3|206387.3|206237.3|206371|206221|5
1640305370000|2021-12-24 00:22:50|206381.8|206231.8|206387.3|206237.3|206388.4|206238.4|206375.7|206225.7|5
1640305380000|2021-12-24 00:23:00|206388.3|206238.3|206388.9|206238.9|206389.3|206239.3|206386.5|206236.5|9
1640305390000|2021-12-24 00:23:10|206390.1|206240.1|206389.2|206239.2|206390.1|206240.1|206388.8|206238.8|5
1640305400000|2021-12-24 00:23:20|206393.4|206243.4|206402.9|206252.9|206465.5|206253.4|206382.1|206178.7|7
1640305410000|2021-12-24 00:23:30|206385.8|206235.8|206392.9|206242.9|206404.6|206254.6|206385.8|206235.8|11
1640305420000|2021-12-24 00:23:40|206392.8|206242.8|206397.7|206247.7|206397.7|206247.7|206392.8|206242.8|14
1640305430000|2021-12-24 00:23:50|206396.7|206246.7|206394.5|206244.5|206396.7|206246.7|206392.6|206242.6|7
1640305440000|2021-12-24 00:24:00|206394.7|206244.7|206399.3|206249.3|206399.3|206249.3|206393.3|206243.3|10
1640305450000|2021-12-24 00:24:10|206399.2|206249.2|206381.9|206231.9|206399.2|206249.2|206381.9|206231.9|9
1640305460000|2021-12-24 00:24:20|206381.8|206231.8|206374.5|206224.5|206381.8|206231.8|206369.2|206219.2|8
1640305470000|2021-12-24 00:24:30|206381.1|206231.1|206361.5|206211.5|206388.4|206238.4|206361.5|206211.5|16
1640305480000|2021-12-24 00:24:40|206361.4|206211.4|206356.7|206206.7|206364.8|206214.8|206356|206206|19
1640305490000|2021-12-24 00:24:50|206357|206207|206346.1|206196.1|206358.7|206208.7|206346.1|206196.1|14
1640305500000|2021-12-24 00:25:00|206345.6|206195.6|206346.6|206196.6|206347.8|206197.8|206345.6|206195.6|8
1640305510000|2021-12-24 00:25:10|206353|206203|206347|206197|206353|206203|206343.7|206193.7|12
1640305520000|2021-12-24 00:25:20|206350.3|206200.3|206348|206198|206350.3|206200.3|206345.4|206195.4|13
1640305530000|2021-12-24 00:25:30|206346.5|206196.5|206333|206183|206347.1|206197.1|206333|206183|19
1640305540000|2021-12-24 00:25:40|206333.4|206183.4|206343.5|206193.5|206345.1|206195.1|206333.4|206183.4|7
1640305550000|2021-12-24 00:25:50|206338|206188|206342.1|206192.1|206343.4|206193.4|206338|206188|10
1640305560000|2021-12-24 00:26:00|206342.3|206192.3|206341.8|206191.8|206342.6|206192.6|206340.2|206190.2|8
1640305570000|2021-12-24 00:26:10|206340.7|206190.7|206340.5|206190.5|206343|206193|206339.9|206189.9|7
1640305580000|2021-12-24 00:26:20|206340.2|206190.2|206353.1|206203.1|206383.4|206233.4|206340.2|206190.2|15
1640305590000|2021-12-24 00:26:30|206347.1|206197.1|206353.5|206203.5|206354|206204|206347.1|206197.1|12
1640305600000|2021-12-24 00:26:40|206361.6|206211.6|206353.8|206203.8|206361.6|206211.6|206353.5|206203.5|6
1640305610000|2021-12-24 00:26:50|206353|206203|206356|206206|206357|206207|206353|206203|10
1640305620000|2021-12-24 00:27:00|206357.5|206207.5|206353.9|206203.9|206357.5|206207.5|206350.6|206200.6|5
1640305630000|2021-12-24 00:27:10|206353.1|206203.1|206355.1|206205.1|206355.1|206205.1|206353|206203|3
1640305640000|2021-12-24 00:27:20|206353.8|206203.8|206352.8|206202.8|206354.7|206204.7|206352.8|206202.8|8
1640305650000|2021-12-24 00:27:30|206352.4|206202.4|206356.4|206206.4|206357.8|206207.8|206352.4|206202.4|6
1640305660000|2021-12-24 00:27:40|206354.3|206204.3|206354.7|206204.7|206355.5|206205.5|206354.3|206204.3|6
1640305670000|2021-12-24 00:27:50|206354.9|206204.9|206352.7|206202.7|206356.4|206206.4|206352.7|206202.7|6
1640305680000|2021-12-24 00:28:00|206351.5|206201.5|206355.9|206205.9|206355.9|206205.9|206351.5|206201.5|6
1640305690000|2021-12-24 00:28:10|206354.4|206204.4|206352|206202|206356.6|206206.6|206352|206202|6
1640305700000|2021-12-24 00:28:20|206353.1|206203.1|206354.4|206204.4|206354.4|206204.4|206353.1|206203.1|4
1640305710000|2021-12-24 00:28:30|206352.7|206202.7|206352.5|206202.5|206356.1|206206.1|206351.7|206201.7|5
1640305720000|2021-12-24 00:28:40|206353|206203|206354.3|206204.3|206354.3|206204.3|206353|206203|2
1640305730000|2021-12-24 00:28:50|206355.9|206205.9|206351.5|206201.5|206355.9|206205.9|206350.3|206200.3|4
1640305740000|2021-12-24 00:29:00|206351.4|206201.4|206353.8|206203.8|206353.8|206203.8|206351.4|206201.4|5
1640305750000|2021-12-24 00:29:10|206354.5|206204.5|206354.5|206204.5|206354.5|206204.5|206354.5|206204.5|1
1640305760000|2021-12-24 00:29:20|206348|206198|206348|206198|206348|206198|206348|206198|1
1640305770000|2021-12-24 00:29:30|206346.4|206196.4|206352.5|206202.5|206357.8|206207.8|206346.4|206196.4|6
1640305780000|2021-12-24 00:29:40|206351|206201|206351.2|206201.2|206352.8|206202.8|206351|206201|4
1640305790000|2021-12-24 00:29:50|206351.5|206201.5|206353.5|206203.5|206353.5|206203.5|206351.5|206201.5|3
1640305800000|2021-12-24 00:30:00|206352.8|206202.8|206352.1|206202.1|206352.8|206202.8|206352.1|206202.1|5
1640305810000|2021-12-24 00:30:10|206350.6|206200.6|206351.8|206201.8|206351.8|206201.8|206350.6|206200.6|2
1640305820000|2021-12-24 00:30:20|206355.8|206205.8|206357.6|206207.6|206357.6|206207.6|206350.5|206200.5|4
1640305830000|2021-12-24 00:30:30|206350.9|206200.9|206348.8|206198.8|206355.7|206205.7|206346.9|206196.9|5
1640305840000|2021-12-24 00:30:40|206352.2|206202.2|206351.4|206201.4|206357.2|206207.2|206351.4|206201.4|6
1640305850000|2021-12-24 00:30:50|206350.7|206200.7|206355.9|206205.9|206355.9|206205.9|206350.7|206200.7|2
1640305860000|2021-12-24 00:31:00|206349.9|206199.9|206352.6|206202.6|206373.9|206223.9|206347|206197|7
1640305870000|2021-12-24 00:31:10|206350.6|206200.6|206350.6|206200.6|206350.6|206200.6|206350.6|206200.6|1
1640305880000|2021-12-24 00:31:20|206349.6|206199.6|206353.1|206203.1|206355.3|206205.3|206349.6|206199.6|7
1640305890000|2021-12-24 00:31:30|206353.4|206203.4|206352.6|206202.6|206353.4|206203.4|206352.3|206202.3|3
1640305900000|2021-12-24 00:31:40|206352.7|206202.7|206354.7|206204.7|206357.5|206207.5|206351.6|206201.6|5
1640305910000|2021-12-24 00:31:50|206354.1|206204.1|206352.3|206202.3|206357.7|206207.7|206351.3|206201.3|6
1640305920000|2021-12-24 00:32:00|206351.3|206201.3|206352.8|206202.8|206352.8|206202.8|206350|206200|4
1640305930000|2021-12-24 00:32:10|206351.9|206201.9|206351.8|206201.8|206351.9|206201.9|206350.7|206200.7|3
1640305940000|2021-12-24 00:32:20|206351.4|206201.4|206351.8|206201.8|206351.8|206201.8|206349.9|206199.9|5
1640305950000|2021-12-24 00:32:30|206351.2|206201.2|206353.5|206203.5|206353.5|206203.5|206350|206200|7
1640305960000|2021-12-24 00:32:40|206354.2|206204.2|206354.8|206204.8|206354.8|206204.8|206351.1|206201.1|7
1640305970000|2021-12-24 00:32:50|206357.1|206207.1|206366.4|206216.4|206366.4|206216.4|206352.2|206202.2|9
1640305980000|2021-12-24 00:33:00|206356.2|206206.2|206350.5|206200.5|206362.9|206212.9|206349.4|206199.4|7
1640305990000|2021-12-24 00:33:10|206357.8|206207.8|206346.7|206196.7|206357.8|206207.8|206346.7|206196.7|6
1640306000000|2021-12-24 00:33:20|206344.8|206194.8|206357.9|206207.9|206357.9|206207.9|206343.4|206193.4|4
1640306010000|2021-12-24 00:33:30|206354.2|206204.2|206349.9|206199.9|206354.2|206204.2|206349.9|206199.9|3
1640306020000|2021-12-24 00:33:40|206345.9|206195.9|206357.3|206207.3|206357.3|206207.3|206345.9|206195.9|5
1640306030000|2021-12-24 00:33:50|206357|206207|206352|206202|206358.5|206208.5|206352|206202|5
1640306040000|2021-12-24 00:34:00|206352.8|206202.8|206351.8|206201.8|206355|206205|206351.2|206201.2|7
1640306050000|2021-12-24 00:34:10|206352.7|206202.7|206352.2|206202.2|206353|206203|206351.8|206201.8|6
1640306060000|2021-12-24 00:34:20|206351.9|206201.9|206352.3|206202.3|206354|206204|206351.1|206201.1|8
1640306070000|2021-12-24 00:34:30|206351.6|206201.6|206354.1|206204.1|206354.1|206204.1|206351.6|206201.6|4
1640306080000|2021-12-24 00:34:40|206362.1|206212.1|206354.4|206204.4|206362.1|206212.1|206350.5|206200.5|9
1640306090000|2021-12-24 00:34:50|206351.7|206201.7|206358|206208|206358|206208|206349.8|206199.8|4
1640306100000|2021-12-24 00:35:00|206355|206205|206351.5|206201.5|206355|206205|206351.5|206201.5|7
1640306110000|2021-12-24 00:35:10|206357.1|206207.1|206356.1|206206.1|206357.1|206207.1|206351.6|206201.6|6
1640306120000|2021-12-24 00:35:20|206357|206207|206351.4|206201.4|206357|206207|206351.4|206201.4|4
1640306130000|2021-12-24 00:35:30|206351.9|206201.9|206352.8|206202.8|206359.2|206209.2|206351.3|206201.3|12
1640306140000|2021-12-24 00:35:40|206354.4|206204.4|206353.6|206203.6|206355.3|206205.3|206346.9|206196.9|7
1640306150000|2021-12-24 00:35:50|206351|206201|206353.7|206203.7|206355.6|206205.6|206351|206201|5
1640306160000|2021-12-24 00:36:00|206352|206202|206354.1|206204.1|206357.2|206207.2|206352|206202|7
1640306170000|2021-12-24 00:36:10|206356.3|206206.3|206357.8|206207.8|206357.8|206207.8|206352.2|206202.2|8
1640306180000|2021-12-24 00:36:20|206356.9|206206.9|206356.2|206206.2|206356.9|206206.9|206352.7|206202.7|6
1640306190000|2021-12-24 00:36:30|206352.2|206202.2|206355|206205|206359.2|206209.2|206350.5|206200.5|10
1640306200000|2021-12-24 00:36:40|206354|206204|206352.4|206202.4|206355.2|206205.2|206352.4|206202.4|8
1640306210000|2021-12-24 00:36:50|206352.9|206202.9|206348.2|206198.2|206353.3|206203.3|206348.2|206198.2|5
1640306220000|2021-12-24 00:37:00|206348.5|206198.5|206353.4|206203.4|206353.4|206203.4|206348.5|206198.5|6
1640306230000|2021-12-24 00:37:10|206353.5|206203.5|206351.1|206201.1|206353.5|206203.5|206348.6|206198.6|11
1640306240000|2021-12-24 00:37:20|206351.7|206201.7|206350.3|206200.3|206351.7|206201.7|206348.5|206198.5|6
1640306250000|2021-12-24 00:37:30|206358.9|206208.9|206352.7|206202.7|206358.9|206208.9|206352.7|206202.7|5
1640306260000|2021-12-24 00:37:40|206350.3|206200.3|206354.8|206204.8|206354.8|206204.8|206350.3|206200.3|2
1640306270000|2021-12-24 00:37:50|206353.6|206203.6|206355.5|206205.5|206355.5|206205.5|206351.7|206201.7|5
1640306280000|2021-12-24 00:38:00|206355|206205|206422.4|206272.4|206422.4|206272.4|206354.1|206204.1|15
1640306290000|2021-12-24 00:38:10|206420.1|206270.1|206418.4|206268.4|206430|206280|206418.4|206268.4|11
1640306300000|2021-12-24 00:38:20|206425.5|206275.5|206426.3|206276.3|206426.5|206276.5|206418.4|206268.4|9
1640306310000|2021-12-24 00:38:30|206424.2|206274.2|206421|206271|206426.4|206276.4|206420|206270|9
1640306320000|2021-12-24 00:38:40|206422.7|206272.7|206423.2|206273.2|206424.1|206274.1|206419.6|206269.6|10
1640306330000|2021-12-24 00:38:50|206422.6|206272.6|206422.3|206272.3|206423.2|206273.2|206417.4|206267.4|12
1640306340000|2021-12-24 00:39:00|206423.2|206273.2|206419.6|206269.6|206425.7|206275.7|206419.6|206269.6|11
1640306350000|2021-12-24 00:39:10|206420|206270|206424.5|206274.5|206424.5|206274.5|206417.9|206267.9|6
1640306360000|2021-12-24 00:39:20|206420.2|206270.2|206421.1|206271.1|206421.9|206271.9|206417.9|206267.9|6
1640306370000|2021-12-24 00:39:30|206420.3|206270.3|206421.4|206271.4|206421.4|206271.4|206419.6|206269.6|3
1640306380000|2021-12-24 00:39:40|206423.3|206273.3|206421|206271|206424.4|206274.4|206414.6|206264.6|5
1640306390000|2021-12-24 00:39:50|206422.5|206272.5|206422.4|206272.4|206422.5|206272.5|206420.5|206270.5|3
1640306400000|2021-12-24 00:40:00|206422.2|206272.2|206423.9|206273.9|206423.9|206273.9|206416.5|206266.5|8
1640306410000|2021-12-24 00:40:10|206422|206272|206422.2|206272.2|206423.7|206273.7|206421.8|206271.8|7
1640306420000|2021-12-24 00:40:20|206422.3|206272.3|206423.8|206273.8|206423.8|206273.8|206422.3|206272.3|5
1640306430000|2021-12-24 00:40:30|206422|206272|206424.8|206274.8|206424.8|206274.8|206422|206272|3
1640306440000|2021-12-24 00:40:40|206424.3|206274.3|206425.7|206275.7|206425.7|206275.7|206424.3|206274.3|3
1640306450000|2021-12-24 00:40:50|206424.9|206274.9|206423.9|206273.9|206425.1|206275.1|206423.9|206273.9|4
1640306460000|2021-12-24 00:41:00|206423.4|206273.4|206420.1|206270.1|206424|206274|206420.1|206270.1|8
1640306470000|2021-12-24 00:41:10|206421.7|206271.7|206421.4|206271.4|206422.3|206272.3|206421.4|206271.4|5
1640306480000|2021-12-24 00:41:20|206421.3|206271.3|206420.7|206270.7|206422|206272|206420.7|206270.7|7
1640306490000|2021-12-24 00:41:30|206421.8|206271.8|206421|206271|206423.2|206273.2|206420.3|206270.3|9
1640306500000|2021-12-24 00:41:40|206421.6|206271.6|206421.9|206271.9|206421.9|206271.9|206420.9|206270.9|4
1640306510000|2021-12-24 00:41:50|206422.4|206272.4|206421.4|206271.4|206423.1|206273.1|206421.4|206271.4|3
1640306520000|2021-12-24 00:42:00|206420.7|206270.7|206420.4|206270.4|206421.6|206271.6|206420|206270|6
1640306530000|2021-12-24 00:42:10|206421.2|206271.2|206422.1|206272.1|206422.7|206272.7|206421.2|206271.2|6
1640306540000|2021-12-24 00:42:20|206421.1|206271.1|206424.1|206274.1|206425.1|206275.1|206419.4|206269.4|8
1640306550000|2021-12-24 00:42:30|206424|206274|206424|206274|206424|206274|206424|206274|1
1640306560000|2021-12-24 00:42:40|206421.4|206271.4|206422|206272|206422.1|206272.1|206419.3|206269.3|7
1640306570000|2021-12-24 00:42:50|206422.6|206272.6|206422.8|206272.8|206426.8|206276.8|206422.4|206272.4|5
1640306580000|2021-12-24 00:43:00|206423|206273|206422.3|206272.3|206423.6|206273.6|206420.5|206270.5|10
1640306590000|2021-12-24 00:43:10|206422.4|206272.4|206424.3|206274.3|206424.3|206274.3|206422.4|206272.4|4
1640306600000|2021-12-24 00:43:20|206436.8|206286.8|206422.1|206272.1|206436.8|206286.8|206390.6|206240.6|12
1640306610000|2021-12-24 00:43:30|206422.6|206272.6|206418.9|206268.9|206422.6|206272.6|206418.1|206268.1|6
1640306620000|2021-12-24 00:43:40|206420.4|206270.4|206420.9|206270.9|206423.4|206273.4|206420.4|206270.4|5
1640306630000|2021-12-24 00:43:50|206420.4|206270.4|206419|206269|206422|206272|206374.1|206224.1|5
1640306640000|2021-12-24 00:44:00|206422|206272|206418.9|206268.9|206422|206272|206418.4|206268.4|6
1640306650000|2021-12-24 00:44:10|206419.6|206269.6|206418.6|206268.6|206429|206279|206374.1|206224.1|8
1640306660000|2021-12-24 00:44:20|206417|206267|206425.2|206275.2|206425.2|206275.2|206417|206267|4
1640306670000|2021-12-24 00:44:30|206423.7|206273.7|206422.3|206272.3|206424.6|206274.6|206418.9|206268.9|7
1640306680000|2021-12-24 00:44:40|206422.1|206272.1|206419.4|206269.4|206422.1|206272.1|206417.8|206267.8|7
1640306690000|2021-12-24 00:44:50|206419|206269|206420.4|206270.4|206421.6|206271.6|206417.1|206267.1|6
1640306700000|2021-12-24 00:45:00|206419.2|206269.2|206421|206271|206421|206271|206419.2|206269.2|7
1640306710000|2021-12-24 00:45:10|206425.4|206275.4|206420.7|206270.7|206434|206284|206418|206268|11
1640306720000|2021-12-24 00:45:20|206420.4|206270.4|206419.3|206269.3|206420.4|206270.4|206419.3|206269.3|5
1640306730000|2021-12-24 00:45:30|206419.4|206269.4|206420.8|206270.8|206420.8|206270.8|206419.4|206269.4|4
1640306740000|2021-12-24 00:45:40|206420.6|206270.6|206418.3|206268.3|206421.2|206271.2|206417.4|206267.4|8
1640306750000|2021-12-24 00:45:50|206418.6|206268.6|206418.4|206268.4|206419.2|206269.2|206417.1|206267.1|9
1640306760000|2021-12-24 00:46:00|206416.9|206266.9|206421|206271|206428.9|206278.9|206416.9|206266.9|9
1640306770000|2021-12-24 00:46:10|206419.2|206269.2|206413.7|206263.7|206419.5|206269.5|206413.7|206263.7|9
1640306780000|2021-12-24 00:46:20|206417.2|206267.2|206419|206269|206419|206269|206417|206267|6
1640306790000|2021-12-24 00:46:30|206419.1|206269.1|206416.3|206266.3|206420|206270|206416.3|206266.3|5
1640306800000|2021-12-24 00:46:40|206416.2|206266.2|206417.9|206267.9|206418.1|206268.1|206416.2|206266.2|9
1640306810000|2021-12-24 00:46:50|206417.3|206267.3|206416.5|206266.5|206419.7|206269.7|206416.5|206266.5|10
1640306820000|2021-12-24 00:47:00|206419.2|206269.2|206417.8|206267.8|206421|206271|206417.8|206267.8|8
1640306830000|2021-12-24 00:47:10|206417.9|206267.9|206419.1|206269.1|206419.1|206269.1|206417|206267|5
1640306840000|2021-12-24 00:47:20|206418.4|206268.4|206415.7|206265.7|206418.9|206268.9|206415.7|206265.7|5
1640306850000|2021-12-24 00:47:30|206415.3|206265.3|206417.9|206267.9|206419.4|206269.4|206415|206265|7
1640306860000|2021-12-24 00:47:40|206417.7|206267.7|206418|206268|206418|206268|206416.8|206266.8|5
1640306870000|2021-12-24 00:47:50|206418.8|206268.8|206419.3|206269.3|206421.6|206271.6|206418.8|206268.8|6
1640306880000|2021-12-24 00:48:00|206420.1|206270.1|206438.7|206288.7|206438.7|206288.7|206419.3|206269.3|12
1640306890000|2021-12-24 00:48:10|206438.4|206288.4|206438.2|206288.2|206439.1|206289.1|206433.1|206283.1|9
1640306900000|2021-12-24 00:48:20|206440.1|206290.1|206437.4|206287.4|206440.1|206290.1|206421.2|206271.2|7
1640306910000|2021-12-24 00:48:30|206438.6|206288.6|206437.4|206287.4|206438.8|206288.8|206432.9|206282.9|18
1640306920000|2021-12-24 00:48:40|206437.6|206287.6|206435.8|206285.8|206437.6|206287.6|206435.8|206285.8|8
1640306930000|2021-12-24 00:48:50|206435.6|206285.6|206435.4|206285.4|206435.6|206285.6|206431.9|206281.9|10
1640306940000|2021-12-24 00:49:00|206438.6|206288.6|206435.1|206285.1|206442.4|206292.4|206434.5|206284.5|14
1640306950000|2021-12-24 00:49:10|206434.6|206284.6|206433.9|206283.9|206437|206287|206433.9|206283.9|4
1640306960000|2021-12-24 00:49:20|206432.2|206282.2|206435|206285|206436.4|206286.4|206432.2|206282.2|4
1640306970000|2021-12-24 00:49:30|206434.3|206284.3|206434.9|206284.9|206444.4|206294.4|206434.3|206284.3|6
1640306980000|2021-12-24 00:49:40|206432.4|206282.4|206432.4|206282.4|206432.4|206282.4|206430.9|206280.9|3
1640306990000|2021-12-24 00:49:50|206435.4|206285.4|206437.8|206287.8|206437.8|206287.8|206435.4|206285.4|6
1640307000000|2021-12-24 00:50:00|206437.3|206287.3|206434.4|206284.4|206437.3|206287.3|206430.5|206280.5|4
1640307010000|2021-12-24 00:50:10|206434.8|206284.8|206434.8|206284.8|206434.8|206284.8|206434.8|206284.8|1
1640307020000|2021-12-24 00:50:20|206435|206285|206434.2|206284.2|206436.3|206286.3|206434.2|206284.2|6
1640307030000|2021-12-24 00:50:30|206434.7|206284.7|206434.7|206284.7|206434.7|206284.7|206434.7|206284.7|1
1640307040000|2021-12-24 00:50:40|206441.3|206291.3|206434.2|206284.2|206441.3|206291.3|206434.2|206284.2|3
1640307050000|2021-12-24 00:50:50|206439.5|206289.5|206432.5|206282.5|206439.5|206289.5|206432.5|206282.5|5
1640307060000|2021-12-24 00:51:00|206431.9|206281.9|206433|206283|206438.2|206288.2|206431.3|206281.3|5
1640307070000|2021-12-24 00:51:10|206432.1|206282.1|206431.7|206281.7|206439.2|206289.2|206431.7|206281.7|4
1640307080000|2021-12-24 00:51:20|206432.3|206282.3|206433.1|206283.1|206433.1|206283.1|206432.3|206282.3|4
1640307090000|2021-12-24 00:51:30|206431.8|206281.8|206434.9|206284.9|206434.9|206284.9|206428.7|206278.7|4
1640307100000|2021-12-24 00:51:40|206433.3|206283.3|206433.3|206283.3|206433.3|206283.3|206433.3|206283.3|1
1640307110000|2021-12-24 00:51:50|206433.1|206283.1|206433.1|206283.1|206433.1|206283.1|206433.1|206283.1|1
1640307120000|2021-12-24 00:52:00|206431.7|206281.7|206432.1|206282.1|206440.2|206290.2|206431.7|206281.7|5
1640307130000|2021-12-24 00:52:10|206434.2|206284.2|206433.4|206283.4|206434.2|206284.2|206432.6|206282.6|4
1640307140000|2021-12-24 00:52:20|206432.3|206282.3|206432.3|206282.3|206433.1|206283.1|206432.3|206282.3|4
1640307150000|2021-12-24 00:52:30|206432.7|206282.7|206433|206283|206433|206283|206432.7|206282.7|2
1640307160000|2021-12-24 00:52:40|206432.6|206282.6|206431.9|206281.9|206433.3|206283.3|206431.9|206281.9|5
1640307170000|2021-12-24 00:52:50|206430.3|206280.3|206432.6|206282.6|206432.6|206282.6|206429.4|206279.4|3
1640307180000|2021-12-24 00:53:00|206432.5|206282.5|206431.9|206281.9|206433.2|206283.2|206431|206281|8
1640307190000|2021-12-24 00:53:10|206432.6|206282.6|206433.4|206283.4|206434.2|206284.2|206432.6|206282.6|6
1640307200000|2021-12-24 00:53:20|206433.6|206283.6|206435.1|206285.1|206435.1|206285.1|206433.4|206283.4|5
1640307210000|2021-12-24 00:53:30|206435.5|206285.5|206434.4|206284.4|206435.5|206285.5|206427.6|206277.6|7
1640307220000|2021-12-24 00:53:40|206434.9|206284.9|206435.1|206285.1|206435.1|206285.1|206432.7|206282.7|5
1640307230000|2021-12-24 00:53:50|206433.1|206283.1|206432.2|206282.2|206433.1|206283.1|206432.1|206282.1|4
1640307240000|2021-12-24 00:54:00|206432.8|206282.8|206432.9|206282.9|206440.3|206290.3|206429.3|206279.3|8
1640307250000|2021-12-24 00:54:10|206429.6|206279.6|206430.8|206280.8|206436.4|206286.4|206428.7|206278.7|7
1640307260000|2021-12-24 00:54:20|206429.6|206279.6|206430.8|206280.8|206435|206285|206426.1|206276.1|6
1640307270000|2021-12-24 00:54:30|206429.2|206279.2|206433.4|206283.4|206433.4|206283.4|206425.8|206275.8|9
1640307280000|2021-12-24 00:54:40|206432.8|206282.8|206433.2|206283.2|206435.1|206285.1|206432.5|206282.5|6
1640307290000|2021-12-24 00:54:50|206433.9|206283.9|206432.9|206282.9|206435|206285|206432.9|206282.9|7
1640307300000|2021-12-24 00:55:00|206430.7|206280.7|206428.7|206278.7|206434.7|206284.7|206428.6|206278.6|7
1640307310000|2021-12-24 00:55:10|206432.9|206282.9|206433.5|206283.5|206453.8|206303.8|206431.8|206281.8|10
1640307320000|2021-12-24 00:55:20|206434.4|206284.4|206434.9|206284.9|206441.4|206291.4|206432.7|206282.7|10
1640307330000|2021-12-24 00:55:30|206433|206283|206431.8|206281.8|206436|206286|206431.1|206281.1|11
1640307340000|2021-12-24 00:55:40|206431.3|206281.3|206434.1|206284.1|206434.1|206284.1|206431.1|206281.1|4
1640307350000|2021-12-24 00:55:50|206432.2|206282.2|206432|206282|206433.7|206283.7|206424.6|206274.6|17
1640307360000|2021-12-24 00:56:00|206431.5|206281.5|206432.8|206282.8|206437.1|206287.1|206430.4|206280.4|15
1640307370000|2021-12-24 00:56:10|206432.2|206282.2|206434.4|206284.4|206434.4|206284.4|206431|206281|8
1640307380000|2021-12-24 00:56:20|206431|206281|206436.1|206286.1|206437.9|206287.9|206428.6|206278.6|7
1640307390000|2021-12-24 00:56:30|206429.8|206279.8|206434.8|206284.8|206445.3|206295.3|206429.8|206279.8|8
1640307400000|2021-12-24 00:56:40|206435.7|206285.7|206434.4|206284.4|206436.5|206286.5|206433.2|206283.2|6
1640307410000|2021-12-24 00:56:50|206438.9|206288.9|206431|206281|206442.6|206292.6|206431|206281|9
1640307420000|2021-12-24 00:57:00|206433.1|206283.1|206442.8|206292.8|206442.8|206292.8|206424.9|206274.9|9
1640307430000|2021-12-24 00:57:10|206433.4|206283.4|206432.5|206282.5|206433.4|206283.4|206430.4|206280.4|14
1640307440000|2021-12-24 00:57:20|206432.1|206282.1|206440.8|206290.8|206440.8|206290.8|206429|206279|13
1640307450000|2021-12-24 00:57:30|206439.1|206289.1|206436.6|206286.6|206439.1|206289.1|206433.3|206283.3|16
1640307460000|2021-12-24 00:57:40|206435.6|206285.6|206435.8|206285.8|206437.7|206287.7|206433.3|206283.3|9
1640307470000|2021-12-24 00:57:50|206445.4|206295.4|206441.9|206291.9|206449.3|206299.3|206434.2|206284.2|11
1640307480000|2021-12-24 00:58:00|206443.3|206293.3|206437|206287|206446.7|206296.7|206433.9|206283.9|11
1640307490000|2021-12-24 00:58:10|206437.2|206287.2|206434.9|206284.9|206437.3|206287.3|206433.9|206283.9|14
1640307500000|2021-12-24 00:58:20|206434.8|206284.8|206434.3|206284.3|206438.4|206288.4|206433.3|206283.3|7
1640307510000|2021-12-24 00:58:30|206435.6|206285.6|206435.3|206285.3|206436.2|206286.2|206434.2|206284.2|7
1640307520000|2021-12-24 00:58:40|206445.4|206295.4|206434.1|206284.1|206445.4|206295.4|206434.1|206284.1|10
1640307530000|2021-12-24 00:58:50|206436.4|206286.4|206429.2|206279.2|206442.4|206292.4|206429.2|206279.2|9
1640307540000|2021-12-24 00:59:00|206430.7|206280.7|206431.8|206281.8|206439.8|206289.8|206430.5|206280.5|14
1640307550000|2021-12-24 00:59:10|206433.7|206283.7|206430.5|206280.5|206433.8|206283.8|206430.5|206280.5|6
1640307560000|2021-12-24 00:59:20|206430.8|206280.8|206433.8|206283.8|206433.8|206283.8|206430.8|206280.8|5
1640307570000|2021-12-24 00:59:30|206440.8|206290.8|206436.7|206286.7|206441.7|206291.7|206435.8|206285.8|11
1640307580000|2021-12-24 00:59:40|206440.2|206290.2|206434.7|206284.7|206444|206294|206432.5|206282.5|6
1640307590000|2021-12-24 00:59:50|206434.8|206284.8|206435.7|206285.7|206441.7|206291.7|206430.1|206280.1|7
1640307600000|2021-12-24 01:00:00|206436.3|206286.3|206429.2|206279.2|206436.3|206286.3|206427|206277|13
1640307610000|2021-12-24 01:00:10|206430.9|206280.9|206428.2|206278.2|206430.9|206280.9|206423.3|206273.3|12
1640307620000|2021-12-24 01:00:20|206428|206278|206432.5|206282.5|206433|206283|206426.3|206276.3|15
1640307630000|2021-12-24 01:00:30|206429.1|206279.1|206434.6|206284.6|206434.6|206284.6|206415|206265|20
1640307640000|2021-12-24 01:00:40|206432|206282|206429.3|206279.3|206436.4|206286.4|206427|206277|12
1640307650000|2021-12-24 01:00:50|206426.2|206276.2|206435.3|206285.3|206438.1|206288.1|206426.2|206276.2|13
1640307660000|2021-12-24 01:01:00|206437.4|206287.4|206434.2|206284.2|206443.9|206293.9|206430.9|206280.9|14
1640307670000|2021-12-24 01:01:10|206433.1|206283.1|206433.9|206283.9|206441.3|206291.3|206432.5|206282.5|13
1640307680000|2021-12-24 01:01:20|206434.9|206284.9|206432.5|206282.5|206443.7|206293.7|206432.1|206282.1|15
1640307690000|2021-12-24 01:01:30|206433.9|206283.9|206429.6|206279.6|206440.8|206290.8|206429.6|206279.6|15
1640307700000|2021-12-24 01:01:40|206428.9|206278.9|206432|206282|206437.8|206287.8|206427.5|206277.5|21
1640307710000|2021-12-24 01:01:50|206432.5|206282.5|206430.4|206280.4|206432.9|206282.9|206428.2|206278.2|22
1640307720000|2021-12-24 01:02:00|206429|206279|206431.9|206281.9|206432.2|206282.2|206428.2|206278.2|20
1640307730000|2021-12-24 01:02:10|206432.1|206282.1|206431.1|206281.1|206433.7|206283.7|206430.9|206280.9|8
1640307740000|2021-12-24 01:02:20|206437.7|206287.7|206443.5|206293.5|206443.5|206293.5|206427.8|206277.8|9
1640307750000|2021-12-24 01:02:30|206446.9|206296.9|206442.2|206292.2|206446.9|206296.9|206437.8|206287.8|8
1640307760000|2021-12-24 01:02:40|206441.5|206291.5|206441.5|206291.5|206443.2|206293.2|206438.8|206288.8|12
1640307770000|2021-12-24 01:02:50|206438.6|206288.6|206428.6|206278.6|206441.7|206291.7|206428.6|206278.6|12
1640307780000|2021-12-24 01:03:00|206430|206280|206428.7|206278.7|206432.6|206282.6|206428.1|206278.1|15
1640307790000|2021-12-24 01:03:10|206430.2|206280.2|206428.2|206278.2|206467.7|206317.7|206428.2|206278.2|9
1640307800000|2021-12-24 01:03:20|206428.9|206278.9|206429.7|206279.7|206436.5|206286.5|206428.2|206278.2|20
1640307810000|2021-12-24 01:03:30|206435|206285|206434.9|206284.9|206435.7|206285.7|206431.5|206281.5|5
1640307820000|2021-12-24 01:03:40|206433.2|206283.2|206433.5|206283.5|206435.3|206285.3|206428.4|206278.4|9
1640307830000|2021-12-24 01:03:50|206436.7|206286.7|206436.8|206286.8|206437|206287|206432.4|206282.4|7
1640307840000|2021-12-24 01:04:00|206438.4|206288.4|206433.7|206283.7|206438.4|206288.4|206429.8|206279.8|19
1640307850000|2021-12-24 01:04:10|206434.8|206284.8|206438.9|206288.9|206440.5|206290.5|206434.8|206284.8|11
1640307860000|2021-12-24 01:04:20|206439.2|206289.2|206438|206288|206440|206290|206434.7|206284.7|17
1640307870000|2021-12-24 01:04:30|206437.3|206287.3|206439.7|206289.7|206440.2|206290.2|206435.7|206285.7|18
1640307880000|2021-12-24 01:04:40|206439.5|206289.5|206439.9|206289.9|206440|206290|206436.9|206286.9|13
1640307890000|2021-12-24 01:04:50|206438.8|206288.8|206438|206288|206440.7|206290.7|206437.5|206287.5|12
1640307900000|2021-12-24 01:05:00|206437.3|206287.3|206441.2|206291.2|206442.1|206292.1|206437.3|206287.3|6
1640307910000|2021-12-24 01:05:10|206442.1|206292.1|206443|206293|206443|206293|206441.2|206291.2|3
1640307920000|2021-12-24 01:05:20|206443.5|206293.5|206438|206288|206443.5|206293.5|206438|206288|3
1640307930000|2021-12-24 01:05:30|206441.6|206291.6|206436.2|206286.2|206442.9|206292.9|206436.2|206286.2|5
1640307940000|2021-12-24 01:05:40|206436|206286|206437.1|206287.1|206437.1|206287.1|206436|206286|3
1640307950000|2021-12-24 01:05:50|206437.5|206287.5|206436.4|206286.4|206437.5|206287.5|206436.4|206286.4|3
1640307960000|2021-12-24 01:06:00|206438|206288|206438.9|206288.9|206440.5|206290.5|206438|206288|3
1640307970000|2021-12-24 01:06:10|206439.7|206289.7|206437.2|206287.2|206440.4|206290.4|206437.2|206287.2|5
1640307980000|2021-12-24 01:06:20|206436.1|206286.1|206438.5|206288.5|206440.3|206290.3|206436.1|206286.1|6
1640307990000|2021-12-24 01:06:30|206436.1|206286.1|206432.3|206282.3|206439.4|206289.4|206432.3|206282.3|7
1640308000000|2021-12-24 01:06:40|206432.8|206282.8|206430.2|206280.2|206432.8|206282.8|206430.2|206280.2|3
1640308010000|2021-12-24 01:06:50|206430.8|206280.8|206436.4|206286.4|206436.9|206286.9|206430.8|206280.8|5
1640308020000|2021-12-24 01:07:00|206440.8|206290.8|206429.7|206279.7|206444|206294|206429.7|206279.7|8
1640308030000|2021-12-24 01:07:10|206431.3|206281.3|206433.8|206283.8|206434.1|206284.1|206431.1|206281.1|4
1640308040000|2021-12-24 01:07:20|206427.8|206277.8|206428.2|206278.2|206431.1|206281.1|206427.2|206277.2|15
1640308050000|2021-12-24 01:07:30|206429.3|206279.3|206439.2|206289.2|206439.2|206289.2|206428.3|206278.3|6
1640308060000|2021-12-24 01:07:40|206437.7|206287.7|206437.9|206287.9|206438.7|206288.7|206434|206284|5
1640308070000|2021-12-24 01:07:50|206438.5|206288.5|206437.9|206287.9|206438.7|206288.7|206437.5|206287.5|7
1640308080000|2021-12-24 01:08:00|206437|206287|206436.2|206286.2|206438.2|206288.2|206436.2|206286.2|7
1640308090000|2021-12-24 01:08:10|206436.4|206286.4|206438.7|206288.7|206444.6|206294.6|206436.4|206286.4|4
1640308100000|2021-12-24 01:08:20|206438.5|206288.5|206434.1|206284.1|206438.5|206288.5|206434.1|206284.1|5
1640308110000|2021-12-24 01:08:30|206435.4|206285.4|206435.2|206285.2|206437.8|206287.8|206434.6|206284.6|6
1640308120000|2021-12-24 01:08:40|206435|206285|206433.6|206283.6|206436|206286|206433.6|206283.6|6
1640308130000|2021-12-24 01:08:50|206437|206287|206435.6|206285.6|206437|206287|206435.6|206285.6|2
1640308140000|2021-12-24 01:09:00|206434.8|206284.8|206434.9|206284.9|206439.8|206289.8|206434.8|206284.8|4
1640308150000|2021-12-24 01:09:10|206435|206285|206438.2|206288.2|206438.2|206288.2|206435|206285|9
1640308160000|2021-12-24 01:09:20|206437.6|206287.6|206438.3|206288.3|206438.3|206288.3|206437.6|206287.6|5
1640308170000|2021-12-24 01:09:30|206439|206289|206438.7|206288.7|206440.4|206290.4|206438.7|206288.7|4
1640308180000|2021-12-24 01:09:40|206437.2|206287.2|206440.6|206290.6|206440.6|206290.6|206437.2|206287.2|3
1640308190000|2021-12-24 01:09:50|206440.1|206290.1|206439.2|206289.2|206441.1|206291.1|206439.2|206289.2|5
1640308200000|2021-12-24 01:10:00|206437.6|206287.6|206441.7|206291.7|206442.1|206292.1|206437.6|206287.6|4
1640308210000|2021-12-24 01:10:10|206441.6|206291.6|206441.1|206291.1|206441.7|206291.7|206441.1|206291.1|3
1640308220000|2021-12-24 01:10:20|206441.8|206291.8|206439.7|206289.7|206441.8|206291.8|206439.7|206289.7|3
1640308240000|2021-12-24 01:10:40|206441.9|206291.9|206440.4|206290.4|206441.9|206291.9|206440.4|206290.4|2
1640308250000|2021-12-24 01:10:50|206440.3|206290.3|206438.9|206288.9|206440.3|206290.3|206436.8|206286.8|4
1640308260000|2021-12-24 01:11:00|206440.8|206290.8|206439.5|206289.5|206440.8|206290.8|206439.5|206289.5|3
1640308270000|2021-12-24 01:11:10|206441.3|206291.3|206437.1|206287.1|206441.3|206291.3|206437.1|206287.1|4
1640308280000|2021-12-24 01:11:20|206437.8|206287.8|206440.3|206290.3|206440.6|206290.6|206437.8|206287.8|4
1640308290000|2021-12-24 01:11:30|206440.1|206290.1|206435.8|206285.8|206441.2|206291.2|206435.8|206285.8|5
1640308300000|2021-12-24 01:11:40|206436.1|206286.1|206439|206289|206441|206291|206436.1|206286.1|5
1640308310000|2021-12-24 01:11:50|206433.5|206283.5|206442.7|206292.7|206442.7|206292.7|206433.5|206283.5|7
1640308320000|2021-12-24 01:12:00|206431|206281|206442.8|206292.8|206442.8|206292.8|206431|206281|8
1640308330000|2021-12-24 01:12:10|206432|206282|206439.2|206289.2|206439.2|206289.2|206432|206282|4
1640308340000|2021-12-24 01:12:20|206441.5|206291.5|206435.5|206285.5|206443.3|206293.3|206434.9|206284.9|4
1640308350000|2021-12-24 01:12:30|206437.3|206287.3|206437.5|206287.5|206439.8|206289.8|206434.1|206284.1|6
1640308360000|2021-12-24 01:12:40|206437.9|206287.9|206435.5|206285.5|206437.9|206287.9|206432.5|206282.5|7
1640308370000|2021-12-24 01:12:50|206436.6|206286.6|206433.4|206283.4|206444.8|206294.8|206432.6|206282.6|8
1640308380000|2021-12-24 01:13:00|206433.8|206283.8|206437|206287|206444|206294|206433.8|206283.8|6
1640308390000|2021-12-24 01:13:10|206439.2|206289.2|206436.4|206286.4|206445.9|206295.9|206435.8|206285.8|9
1640308400000|2021-12-24 01:13:20|206438.5|206288.5|206434.3|206284.3|206441|206291|206434.3|206284.3|4
1640308410000|2021-12-24 01:13:30|206434.7|206284.7|206436.7|206286.7|206440.3|206290.3|206434.7|206284.7|6
1640308420000|2021-12-24 01:13:40|206435.7|206285.7|206443.9|206293.9|206444.6|206294.6|206435.7|206285.7|7
1640308430000|2021-12-24 01:13:50|206442.5|206292.5|206444.5|206294.5|206444.5|206294.5|206442.5|206292.5|2
1640308440000|2021-12-24 01:14:00|206442.7|206292.7|206442.5|206292.5|206443.2|206293.2|206440.4|206290.4|6
1640308450000|2021-12-24 01:14:10|206444.5|206294.5|206443.5|206293.5|206444.5|206294.5|206442.7|206292.7|5
1640308460000|2021-12-24 01:14:20|206442.2|206292.2|206441.1|206291.1|206442.5|206292.5|206441.1|206291.1|5
1640308470000|2021-12-24 01:14:30|206441.3|206291.3|206441.3|206291.3|206441.3|206291.3|206437.3|206287.3|5
1640308480000|2021-12-24 01:14:40|206442.2|206292.2|206441.2|206291.2|206444|206294|206441.2|206291.2|6
1640308490000|2021-12-24 01:14:50|206438.8|206288.8|206441.9|206291.9|206441.9|206291.9|206438.8|206288.8|4
1640308500000|2021-12-24 01:15:00|206440.4|206290.4|206441|206291|206443|206293|206440.4|206290.4|5
1640308510000|2021-12-24 01:15:10|206440|206290|206441.9|206291.9|206442|206292|206438.5|206288.5|5
1640308520000|2021-12-24 01:15:20|206441.6|206291.6|206440.9|206290.9|206441.6|206291.6|206440.9|206290.9|2
1640308530000|2021-12-24 01:15:30|206442|206292|206443.8|206293.8|206443.8|206293.8|206442|206292|3
1640308540000|2021-12-24 01:15:40|206440|206290|206441.1|206291.1|206441.1|206291.1|206440|206290|3
1640308550000|2021-12-24 01:15:50|206441.7|206291.7|206441.9|206291.9|206442.2|206292.2|206441.7|206291.7|3
1640308560000|2021-12-24 01:16:00|206441.4|206291.4|206442.1|206292.1|206442.1|206292.1|206441.4|206291.4|3
1640308570000|2021-12-24 01:16:10|206440.5|206290.5|206440.5|206290.5|206440.5|206290.5|206439|206289|4
1640308580000|2021-12-24 01:16:20|206441.7|206291.7|206440.7|206290.7|206442.1|206292.1|206440.7|206290.7|4
1640308590000|2021-12-24 01:16:30|206439.6|206289.6|206440|206290|206441.1|206291.1|206439.6|206289.6|4
1640308600000|2021-12-24 01:16:40|206441.4|206291.4|206440.2|206290.2|206441.4|206291.4|206439.8|206289.8|4
1640308610000|2021-12-24 01:16:50|206439.9|206289.9|206440.5|206290.5|206441.5|206291.5|206439.9|206289.9|4
1640308620000|2021-12-24 01:17:00|206440.6|206290.6|206438.6|206288.6|206440.6|206290.6|206438.1|206288.1|8
1640308630000|2021-12-24 01:17:10|206439.1|206289.1|206439.8|206289.8|206442.5|206292.5|206439.1|206289.1|5
1640308640000|2021-12-24 01:17:20|206437.6|206287.6|206450.5|206300.5|206450.5|206300.5|206436.3|206286.3|6
1640308650000|2021-12-24 01:17:30|206468.1|206318.1|206438.9|206288.9|206468.1|206318.1|206438.9|206288.9|6
1640308660000|2021-12-24 01:17:40|206432.2|206282.2|206438.9|206288.9|206445|206295|206432.2|206282.2|5
1640308670000|2021-12-24 01:17:50|206438.5|206288.5|206444|206294|206444|206294|206438.5|206288.5|3
1640308680000|2021-12-24 01:18:00|206442.5|206292.5|206439.1|206289.1|206442.5|206292.5|206438.5|206288.5|4
1640308690000|2021-12-24 01:18:10|206435.2|206285.2|206435.9|206285.9|206438.9|206288.9|206435.2|206285.2|7
1640308700000|2021-12-24 01:18:20|206437.3|206287.3|206439.8|206289.8|206441.2|206291.2|206437.1|206287.1|6
1640308710000|2021-12-24 01:18:30|206440.8|206290.8|206440.7|206290.7|206442.7|206292.7|206440.7|206290.7|4
1640308720000|2021-12-24 01:18:40|206439.8|206289.8|206438.3|206288.3|206440|206290|206437.3|206287.3|6
1640308730000|2021-12-24 01:18:50|206437.2|206287.2|206439.2|206289.2|206441.1|206291.1|206437.2|206287.2|5
1640308740000|2021-12-24 01:19:00|206439.6|206289.6|206438.9|206288.9|206439.8|206289.8|206435.7|206285.7|8
1640308750000|2021-12-24 01:19:10|206437.3|206287.3|206440.8|206290.8|206440.8|206290.8|206437.3|206287.3|5
1640308760000|2021-12-24 01:19:20|206442.4|206292.4|206436.1|206286.1|206442.4|206292.4|206436|206286|6
1640308770000|2021-12-24 01:19:30|206437.3|206287.3|206439.5|206289.5|206439.5|206289.5|206436.5|206286.5|4
1640308780000|2021-12-24 01:19:40|206439.3|206289.3|206438.5|206288.5|206439.5|206289.5|206438.5|206288.5|5
1640308790000|2021-12-24 01:19:50|206440.5|206290.5|206437.1|206287.1|206440.5|206290.5|206437.1|206287.1|5
1640308800000|2021-12-24 01:20:00|206435.6|206285.6|206439.2|206289.2|206439.4|206289.4|206435.6|206285.6|6
1640308810000|2021-12-24 01:20:10|206439.1|206289.1|206438.7|206288.7|206439.9|206289.9|206438.7|206288.7|5
1640308820000|2021-12-24 01:20:20|206436.7|206286.7|206440.3|206290.3|206440.3|206290.3|206436.7|206286.7|7
1640308830000|2021-12-24 01:20:30|206440.2|206290.2|206437.9|206287.9|206440.2|206290.2|206437.9|206287.9|5
1640308840000|2021-12-24 01:20:40|206440|206290|206439|206289|206440|206290|206439|206289|2
1640308850000|2021-12-24 01:20:50|206438.7|206288.7|206438.7|206288.7|206438.7|206288.7|206438.7|206288.7|1
1640308860000|2021-12-24 01:21:00|206439.9|206289.9|206438.4|206288.4|206439.9|206289.9|206437.8|206287.8|5
1640308870000|2021-12-24 01:21:10|206433|206283|206435.3|206285.3|206435.4|206285.4|206431.8|206281.8|9
1640308880000|2021-12-24 01:21:20|206434.4|206284.4|206435.7|206285.7|206437.6|206287.6|206434.1|206284.1|6
1640308890000|2021-12-24 01:21:30|206438.3|206288.3|206432.6|206282.6|206440.7|206290.7|206429.6|206279.6|10
1640308900000|2021-12-24 01:21:40|206433.3|206283.3|206435.2|206285.2|206438.1|206288.1|206433.3|206283.3|4
1640308910000|2021-12-24 01:21:50|206437.7|206287.7|206437.4|206287.4|206437.7|206287.7|206434.3|206284.3|7
1640308920000|2021-12-24 01:22:00|206435.5|206285.5|206434.8|206284.8|206437.2|206287.2|206434.8|206284.8|6
1640308930000|2021-12-24 01:22:10|206435.6|206285.6|206435|206285|206441.6|206291.6|206435|206285|6
1640308940000|2021-12-24 01:22:20|206434.8|206284.8|206438.1|206288.1|206438.1|206288.1|206434.2|206284.2|6
1640308950000|2021-12-24 01:22:30|206437.2|206287.2|206431.7|206281.7|206438.3|206288.3|206431.6|206281.6|8
1640308960000|2021-12-24 01:22:40|206432.4|206282.4|206431.6|206281.6|206435.3|206285.3|206431.1|206281.1|7
1640308970000|2021-12-24 01:22:50|206432.4|206282.4|206434.1|206284.1|206438.6|206288.6|206432.4|206282.4|6
1640308980000|2021-12-24 01:23:00|206434.6|206284.6|206437.9|206287.9|206437.9|206287.9|206434.1|206284.1|5
1640308990000|2021-12-24 01:23:10|206436.6|206286.6|206438.6|206288.6|206439.2|206289.2|206435.7|206285.7|6
1640309000000|2021-12-24 01:23:20|206439.9|206289.9|206436.4|206286.4|206439.9|206289.9|206433|206283|7
1640309010000|2021-12-24 01:23:30|206438.1|206288.1|206437|206287|206438.4|206288.4|206436.9|206286.9|6
1640309020000|2021-12-24 01:23:40|206438.6|206288.6|206437|206287|206438.7|206288.7|206437|206287|7
1640309030000|2021-12-24 01:23:50|206438.7|206288.7|206432.2|206282.2|206438.7|206288.7|206432.2|206282.2|4
1640309040000|2021-12-24 01:24:00|206432.9|206282.9|206436.1|206286.1|206438|206288|206432.9|206282.9|5
1640309050000|2021-12-24 01:24:10|206435.7|206285.7|206433.1|206283.1|206435.7|206285.7|206433.1|206283.1|3
1640309060000|2021-12-24 01:24:20|206435.4|206285.4|206436|206286|206436.2|206286.2|206435.4|206285.4|3
1640309070000|2021-12-24 01:24:30|206434.8|206284.8|206436.5|206286.5|206437|206287|206434.8|206284.8|4
1640309080000|2021-12-24 01:24:40|206435.2|206285.2|206433.6|206283.6|206435.7|206285.7|206433.6|206283.6|5
1640309090000|2021-12-24 01:24:50|206435|206285|206436.2|206286.2|206437.1|206287.1|206434.1|206284.1|5
1640309100000|2021-12-24 01:25:00|206435.1|206285.1|206434.8|206284.8|206436.9|206286.9|206434|206284|6
1640309110000|2021-12-24 01:25:10|206435|206285|206435.4|206285.4|206435.4|206285.4|206435|206285|2
1640309120000|2021-12-24 01:25:20|206434.7|206284.7|206435.4|206285.4|206436.7|206286.7|206434.7|206284.7|6
1640309130000|2021-12-24 01:25:30|206435.2|206285.2|206436.5|206286.5|206436.5|206286.5|206434.5|206284.5|5
1640309140000|2021-12-24 01:25:40|206435.6|206285.6|206436.9|206286.9|206437.2|206287.2|206435.6|206285.6|5
1640309150000|2021-12-24 01:25:50|206436.8|206286.8|206435.9|206285.9|206437|206287|206434.7|206284.7|5
1640309160000|2021-12-24 01:26:00|206435.4|206285.4|206435.4|206285.4|206435.4|206285.4|206435.4|206285.4|1
1640309170000|2021-12-24 01:26:10|206436.1|206286.1|206434.9|206284.9|206437|206287|206434.9|206284.9|4
1640309180000|2021-12-24 01:26:20|206434.8|206284.8|206431.1|206281.1|206437.6|206287.6|206430.3|206280.3|8
1640309190000|2021-12-24 01:26:30|206431.5|206281.5|206438.6|206288.6|206438.6|206288.6|206431.5|206281.5|6
1640309200000|2021-12-24 01:26:40|206434.4|206284.4|206438.5|206288.5|206440.9|206290.9|206434.4|206284.4|8
1640309210000|2021-12-24 01:26:50|206434.4|206284.4|206433.3|206283.3|206437.6|206287.6|206433.3|206283.3|6
1640309220000|2021-12-24 01:27:00|206433.5|206283.5|206437.4|206287.4|206437.4|206287.4|206433.5|206283.5|3
1640309230000|2021-12-24 01:27:10|206435.7|206285.7|206434.4|206284.4|206435.9|206285.9|206433.8|206283.8|6
1640309240000|2021-12-24 01:27:20|206437.8|206287.8|206432.7|206282.7|206437.8|206287.8|206430.7|206280.7|8
1640309250000|2021-12-24 01:27:30|206432.8|206282.8|206437.2|206287.2|206437.2|206287.2|206432.7|206282.7|4
1640309260000|2021-12-24 01:27:40|206439.4|206289.4|206432.2|206282.2|206439.4|206289.4|206432.2|206282.2|8
1640309270000|2021-12-24 01:27:50|206434.8|206284.8|206431.2|206281.2|206434.8|206284.8|206430.6|206280.6|8
1640309280000|2021-12-24 01:28:00|206431.8|206281.8|206431.3|206281.3|206434.8|206284.8|206430.3|206280.3|5
1640309290000|2021-12-24 01:28:10|206431.7|206281.7|206432.8|206282.8|206432.8|206282.8|206431.7|206281.7|3
1640309300000|2021-12-24 01:28:20|206435.2|206285.2|206436|206286|206439.2|206289.2|206431.2|206281.2|8
1640309310000|2021-12-24 01:28:30|206435.1|206285.1|206433.7|206283.7|206438.2|206288.2|206430.3|206280.3|8
1640309320000|2021-12-24 01:28:40|206441.2|206291.2|206432.1|206282.1|206441.3|206291.3|206430.4|206280.4|8
1640309330000|2021-12-24 01:28:50|206432.4|206282.4|206432.1|206282.1|206441.3|206291.3|206430.3|206280.3|7
1640309340000|2021-12-24 01:29:00|206432.5|206282.5|206433.8|206283.8|206435.6|206285.6|206431.1|206281.1|9
1640309350000|2021-12-24 01:29:10|206432.5|206282.5|206433.3|206283.3|206436.4|206286.4|206432.5|206282.5|4
1640309360000|2021-12-24 01:29:20|206432.1|206282.1|206439|206289|206439|206289|206432.1|206282.1|5
1640309370000|2021-12-24 01:29:30|206433.2|206283.2|206442.1|206292.1|206442.1|206292.1|206433.2|206283.2|5
1640309380000|2021-12-24 01:29:40|206436.7|206286.7|206434.9|206284.9|206436.7|206286.7|206432.3|206282.3|5
1640309390000|2021-12-24 01:29:50|206437.5|206287.5|206434.1|206284.1|206437.5|206287.5|206434.1|206284.1|4
1640309400000|2021-12-24 01:30:00|206433.4|206283.4|206433|206283|206434.5|206284.5|206432.7|206282.7|15
1640309410000|2021-12-24 01:30:10|206445.4|206295.4|206446.6|206296.6|206446.6|206296.6|206440|206290|9
1640309420000|2021-12-24 01:30:20|206447.3|206297.3|206434|206284|206456.9|206306.9|206424|206274|18
1640309430000|2021-12-24 01:30:30|206431.4|206281.4|206430.8|206280.8|206435.2|206285.2|206421.3|206271.3|15
1640309440000|2021-12-24 01:30:40|206432.1|206282.1|206422.6|206272.6|206433.6|206283.6|206422.6|206272.6|18
1640309450000|2021-12-24 01:30:50|206423.8|206273.8|206425.1|206275.1|206427.2|206277.2|206423.1|206273.1|14
1640309460000|2021-12-24 01:31:00|206427.2|206277.2|206428|206278|206431.7|206281.7|206424.3|206274.3|13
1640309470000|2021-12-24 01:31:10|206426.5|206276.5|206428.1|206278.1|206429.8|206279.8|206426|206276|8
1640309480000|2021-12-24 01:31:20|206427|206277|206425.6|206275.6|206429.3|206279.3|206425.6|206275.6|12
1640309490000|2021-12-24 01:31:30|206428.1|206278.1|206429.4|206279.4|206429.4|206279.4|206426.7|206276.7|4
1640309500000|2021-12-24 01:31:40|206429.5|206279.5|206427.7|206277.7|206433.6|206283.6|206427.7|206277.7|7
1640309510000|2021-12-24 01:31:50|206428|206278|206429|206279|206429|206279|206428|206278|3
1640309520000|2021-12-24 01:32:00|206428.9|206278.9|206428.9|206278.9|206428.9|206278.9|206428.9|206278.9|1
1640309530000|2021-12-24 01:32:10|206426.1|206276.1|206426.9|206276.9|206427.6|206277.6|206426.1|206276.1|8
1640309540000|2021-12-24 01:32:20|206426.5|206276.5|206427.3|206277.3|206428.5|206278.5|206425.6|206275.6|11
1640309550000|2021-12-24 01:32:30|206425.5|206275.5|206427.9|206277.9|206430|206280|206425.5|206275.5|11
1640309560000|2021-12-24 01:32:40|206428.1|206278.1|206428.1|206278.1|206428.1|206278.1|206426.1|206276.1|4
1640309570000|2021-12-24 01:32:50|206428.2|206278.2|206426.3|206276.3|206428.2|206278.2|206426|206276|4
1640309580000|2021-12-24 01:33:00|206425.6|206275.6|206428.8|206278.8|206428.8|206278.8|206425.4|206275.4|6
1640309590000|2021-12-24 01:33:10|206428.6|206278.6|206427.4|206277.4|206428.6|206278.6|206426.9|206276.9|6
1640309600000|2021-12-24 01:33:20|206429.8|206279.8|206424.9|206274.9|206429.8|206279.8|206422.9|206272.9|10
1640309610000|2021-12-24 01:33:30|206428.1|206278.1|206425.4|206275.4|206428.1|206278.1|206423.6|206273.6|10
1640309620000|2021-12-24 01:33:40|206428.5|206278.5|206426.7|206276.7|206428.5|206278.5|206425.9|206275.9|7
1640309630000|2021-12-24 01:33:50|206426.8|206276.8|206427.7|206277.7|206430.6|206280.6|206426.8|206276.8|9
1640309640000|2021-12-24 01:34:00|206427.8|206277.8|206426.7|206276.7|206432|206282|206426.7|206276.7|11
1640309650000|2021-12-24 01:34:10|206426.3|206276.3|206427.6|206277.6|206432.7|206282.7|206426.3|206276.3|14
1640309660000|2021-12-24 01:34:20|206428.5|206278.5|206432|206282|206433.8|206283.8|206427.6|206277.6|13
1640309670000|2021-12-24 01:34:30|206428.8|206278.8|206431.1|206281.1|206432.5|206282.5|206428.8|206278.8|9
1640309680000|2021-12-24 01:34:40|206432.2|206282.2|206426.5|206276.5|206432.2|206282.2|206423.5|206273.5|11
1640309690000|2021-12-24 01:34:50|206427.6|206277.6|206434.9|206284.9|206434.9|206284.9|206427.6|206277.6|11
1640309700000|2021-12-24 01:35:00|206432|206282|206433.3|206283.3|206434.3|206284.3|206426.9|206276.9|11
1640309710000|2021-12-24 01:35:10|206429.2|206279.2|206428.7|206278.7|206429.2|206279.2|206426.9|206276.9|3
1640309720000|2021-12-24 01:35:20|206432.2|206282.2|206428.5|206278.5|206433.5|206283.5|206428.3|206278.3|10
1640309730000|2021-12-24 01:35:30|206428.8|206278.8|206431.4|206281.4|206433.1|206283.1|206425.3|206275.3|4
1640309740000|2021-12-24 01:35:40|206431.3|206281.3|206427.3|206277.3|206431.8|206281.8|206427.3|206277.3|6
1640309750000|2021-12-24 01:35:50|206429|206279|206427.4|206277.4|206430.7|206280.7|206427.4|206277.4|7
1640309760000|2021-12-24 01:36:00|206428.4|206278.4|206428.8|206278.8|206428.8|206278.8|206428.1|206278.1|4
1640309770000|2021-12-24 01:36:10|206428.1|206278.1|206427.9|206277.9|206428.3|206278.3|206427.5|206277.5|4
1640309780000|2021-12-24 01:36:20|206427.3|206277.3|206425.6|206275.6|206427.3|206277.3|206425.6|206275.6|5
1640309790000|2021-12-24 01:36:30|206422.6|206272.6|206425.6|206275.6|206426.5|206276.5|206422.6|206272.6|7
1640309800000|2021-12-24 01:36:40|206425.7|206275.7|206427.3|206277.3|206427.3|206277.3|206425.7|206275.7|7
1640309810000|2021-12-24 01:36:50|206427.1|206277.1|206427.5|206277.5|206427.6|206277.6|206426.1|206276.1|6
1640309820000|2021-12-24 01:37:00|206427.2|206277.2|206427.3|206277.3|206428.5|206278.5|206425.4|206275.4|9
1640309830000|2021-12-24 01:37:10|206426.3|206276.3|206429.1|206279.1|206429.1|206279.1|206423.7|206273.7|11
1640309840000|2021-12-24 01:37:20|206429|206279|206430.3|206280.3|206432|206282|206428.3|206278.3|9
1640309850000|2021-12-24 01:37:30|206430.1|206280.1|206424.2|206274.2|206430.1|206280.1|206422.7|206272.7|12
1640309860000|2021-12-24 01:37:40|206423.6|206273.6|206427.3|206277.3|206428.9|206278.9|206422.4|206272.4|17
1640309870000|2021-12-24 01:37:50|206427.2|206277.2|206423.8|206273.8|206427.2|206277.2|206422.5|206272.5|8
1640309880000|2021-12-24 01:38:00|206427.2|206277.2|206426.3|206276.3|206427.2|206277.2|206422.6|206272.6|9
1640309890000|2021-12-24 01:38:10|206424.3|206274.3|206423.8|206273.8|206425.1|206275.1|206422.5|206272.5|13
1640309900000|2021-12-24 01:38:20|206424.6|206274.6|206421.9|206271.9|206426.3|206276.3|206421.9|206271.9|6
1640309910000|2021-12-24 01:38:30|206422|206272|206428.2|206278.2|206428.2|206278.2|206422|206272|12
1640309920000|2021-12-24 01:38:40|206427.9|206277.9|206425.7|206275.7|206427.9|206277.9|206425.7|206275.7|4
1640309930000|2021-12-24 01:38:50|206423.6|206273.6|206424.6|206274.6|206429.8|206279.8|206422.3|206272.3|13
1640309940000|2021-12-24 01:39:00|206424.7|206274.7|206421.8|206271.8|206427.8|206277.8|206421.8|206271.8|7
1640309950000|2021-12-24 01:39:10|206423.7|206273.7|206424.4|206274.4|206424.8|206274.8|206422.9|206272.9|10
1640309960000|2021-12-24 01:39:20|206423.3|206273.3|206423.9|206273.9|206424.2|206274.2|206423.3|206273.3|7
1640309970000|2021-12-24 01:39:30|206425.1|206275.1|206422.3|206272.3|206432.1|206282.1|206422.3|206272.3|10
1640309980000|2021-12-24 01:39:40|206422.8|206272.8|206426.4|206276.4|206426.4|206276.4|206422.8|206272.8|8
1640309990000|2021-12-24 01:39:50|206425.1|206275.1|206423.5|206273.5|206425.1|206275.1|206422.8|206272.8|6
1640310000000|2021-12-24 01:40:00|206423.3|206273.3|206422.7|206272.7|206424|206274|206422.6|206272.6|9
1640310010000|2021-12-24 01:40:10|206423|206273|206424.2|206274.2|206424.2|206274.2|206422.8|206272.8|3
1640310020000|2021-12-24 01:40:20|206424.4|206274.4|206423.5|206273.5|206425.7|206275.7|206423.4|206273.4|7
1640310030000|2021-12-24 01:40:30|206424.4|206274.4|206423.6|206273.6|206424.4|206274.4|206423.4|206273.4|5
1640310040000|2021-12-24 01:40:40|206423.7|206273.7|206422.8|206272.8|206424.7|206274.7|206422.8|206272.8|8
1640310050000|2021-12-24 01:40:50|206422.7|206272.7|206425|206275|206425|206275|206422.7|206272.7|3
1640310060000|2021-12-24 01:41:00|206424.9|206274.9|206423.5|206273.5|206425.4|206275.4|206423.3|206273.3|7
1640310070000|2021-12-24 01:41:10|206424.9|206274.9|206423.9|206273.9|206424.9|206274.9|206423.9|206273.9|7
1640310080000|2021-12-24 01:41:20|206423.3|206273.3|206424.2|206274.2|206424.3|206274.3|206423.3|206273.3|6
1640310090000|2021-12-24 01:41:30|206424|206274|206425.1|206275.1|206425.2|206275.2|206424|206274|6
1640310100000|2021-12-24 01:41:40|206424.1|206274.1|206424|206274|206424.5|206274.5|206424|206274|7
1640310110000|2021-12-24 01:41:50|206423.8|206273.8|206424.9|206274.9|206424.9|206274.9|206423.8|206273.8|3
1640310120000|2021-12-24 01:42:00|206424.7|206274.7|206423.2|206273.2|206425.1|206275.1|206423.2|206273.2|5
1640310130000|2021-12-24 01:42:10|206423.7|206273.7|206425.7|206275.7|206425.7|206275.7|206422.1|206272.1|7
1640310140000|2021-12-24 01:42:20|206425.9|206275.9|206423.3|206273.3|206426|206276|206423.3|206273.3|5
1640310150000|2021-12-24 01:42:30|206423|206273|206426.8|206276.8|206427.1|206277.1|206422.7|206272.7|8
1640310160000|2021-12-24 01:42:40|206428.1|206278.1|206426.3|206276.3|206429.4|206279.4|206424.8|206274.8|9
1640310170000|2021-12-24 01:42:50|206426|206276|206426.1|206276.1|206429.3|206279.3|206425.2|206275.2|14
1640310180000|2021-12-24 01:43:00|206426.6|206276.6|206429.5|206279.5|206429.5|206279.5|206426.2|206276.2|9
1640310190000|2021-12-24 01:43:10|206429.8|206279.8|206427.2|206277.2|206434|206284|206424.8|206274.8|15
1640310200000|2021-12-24 01:43:20|206426.9|206276.9|206429.9|206279.9|206430.5|206280.5|206426.9|206276.9|10
1640310210000|2021-12-24 01:43:30|206431|206281|206424.4|206274.4|206431.3|206281.3|206424.3|206274.3|11
1640310220000|2021-12-24 01:43:40|206425.8|206275.8|206426.6|206276.6|206426.8|206276.8|206424.6|206274.6|10
1640310230000|2021-12-24 01:43:50|206426.4|206276.4|206423.7|206273.7|206426.4|206276.4|206423.7|206273.7|8
1640310240000|2021-12-24 01:44:00|206423.9|206273.9|206424.9|206274.9|206424.9|206274.9|206423|206273|9
1640310250000|2021-12-24 01:44:10|206424.8|206274.8|206422.9|206272.9|206424.8|206274.8|206422.6|206272.6|8
1640310260000|2021-12-24 01:44:20|206423.9|206273.9|206424|206274|206425.3|206275.3|206423.5|206273.5|6
1640310270000|2021-12-24 01:44:30|206425.2|206275.2|206423.7|206273.7|206425.2|206275.2|206423.7|206273.7|3
1640310280000|2021-12-24 01:44:40|206423.9|206273.9|206423.1|206273.1|206424.9|206274.9|206423.1|206273.1|5
1640310290000|2021-12-24 01:44:50|206424.1|206274.1|206423.2|206273.2|206424.1|206274.1|206423|206273|5
1640310300000|2021-12-24 01:45:00|206424.9|206274.9|206424.8|206274.8|206425.6|206275.6|206424.8|206274.8|8
1640310310000|2021-12-24 01:45:10|206424.4|206274.4|206425|206275|206430.2|206280.2|206423.8|206273.8|8
1640310320000|2021-12-24 01:45:20|206423.8|206273.8|206423.9|206273.9|206423.9|206273.9|206421.6|206271.6|11
1640310330000|2021-12-24 01:45:30|206424|206274|206423.3|206273.3|206424.4|206274.4|206422.4|206272.4|11
1640310340000|2021-12-24 01:45:40|206423.6|206273.6|206422.8|206272.8|206423.7|206273.7|206422.5|206272.5|7
1640310350000|2021-12-24 01:45:50|206425.1|206275.1|206424.1|206274.1|206426|206276|206423.7|206273.7|6
1640310360000|2021-12-24 01:46:00|206424|206274|206424.7|206274.7|206425.4|206275.4|206422.3|206272.3|9
1640310370000|2021-12-24 01:46:10|206423.6|206273.6|206424.3|206274.3|206425.7|206275.7|206423.3|206273.3|5
1640310380000|2021-12-24 01:46:20|206422.9|206272.9|206423.1|206273.1|206424.3|206274.3|206422.8|206272.8|7
1640310390000|2021-12-24 01:46:30|206422.4|206272.4|206422.1|206272.1|206423.2|206273.2|206422.1|206272.1|5
1640310400000|2021-12-24 01:46:40|206422.3|206272.3|206423.7|206273.7|206425|206275|206422.3|206272.3|7
1640310410000|2021-12-24 01:46:50|206440.6|206290.6|206422.7|206272.7|206451.4|206301.4|206422.7|206272.7|8
1640310420000|2021-12-24 01:47:00|206423.7|206273.7|206423.9|206273.9|206425.2|206275.2|206422.4|206272.4|7
1640310430000|2021-12-24 01:47:10|206423.6|206273.6|206423.8|206273.8|206425.4|206275.4|206422.9|206272.9|8
1640310440000|2021-12-24 01:47:20|206424.4|206274.4|206422.8|206272.8|206424.4|206274.4|206422.6|206272.6|6
1640310450000|2021-12-24 01:47:30|206422.9|206272.9|206426.4|206276.4|206427.6|206277.6|206422.9|206272.9|9
1640310460000|2021-12-24 01:47:40|206427.7|206277.7|206429.5|206279.5|206431.1|206281.1|206427.3|206277.3|19
1640310470000|2021-12-24 01:47:50|206429.2|206279.2|206427.3|206277.3|206429.9|206279.9|206425|206275|18
1640310480000|2021-12-24 01:48:00|206426.2|206276.2|206428.9|206278.9|206430.4|206280.4|206425.6|206275.6|15
1640310490000|2021-12-24 01:48:10|206429|206279|206426.5|206276.5|206429.4|206279.4|206426.5|206276.5|11
1640310500000|2021-12-24 01:48:20|206426.7|206276.7|206427.2|206277.2|206427.2|206277.2|206426.5|206276.5|7
1640310510000|2021-12-24 01:48:30|206427.9|206277.9|206424.4|206274.4|206428.2|206278.2|206423.1|206273.1|11
1640310520000|2021-12-24 01:48:40|206424.3|206274.3|206408|206258|206434.3|206284.3|206408|206258|15
1640310530000|2021-12-24 01:48:50|206415|206265|206421.7|206271.7|206427|206277|206411.4|206261.4|23
1640310540000|2021-12-24 01:49:00|206414|206264|206416.3|206266.3|206416.4|206266.4|206413.4|206263.4|20
1640310550000|2021-12-24 01:49:10|206416.1|206266.1|206414.8|206264.8|206416.1|206266.1|206414.6|206264.6|13
1640310560000|2021-12-24 01:49:20|206416.1|206266.1|206419.2|206269.2|206422.8|206272.8|206413.8|206263.8|16
1640310570000|2021-12-24 01:49:30|206419.5|206269.5|206416.1|206266.1|206419.5|206269.5|206416.1|206266.1|12
1640310580000|2021-12-24 01:49:40|206414.3|206264.3|206411.7|206261.7|206414.3|206264.3|206406.4|206256.4|17
1640310590000|2021-12-24 01:49:50|206405.4|206255.4|206406.5|206256.5|206408.3|206258.3|206405.3|206255.3|11
1640310600000|2021-12-24 01:50:00|206409.8|206259.8|206406.1|206256.1|206411.9|206261.9|206405|206255|15
1640310610000|2021-12-24 01:50:10|206406|206256|206412.9|206262.9|206412.9|206262.9|206405.9|206255.9|17
1640310620000|2021-12-24 01:50:20|206413.1|206263.1|206413|206263|206413.1|206263.1|206412.1|206262.1|11
1640310630000|2021-12-24 01:50:30|206412.2|206262.2|206411.9|206261.9|206413|206263|206409.7|206259.7|9
1640310640000|2021-12-24 01:50:40|206412.9|206262.9|206455.6|206305.6|206463.6|206313.6|206412.9|206262.9|24
1640310650000|2021-12-24 01:50:50|206455|206305|206459.8|206309.8|206463.5|206313.5|206454.5|206304.5|20
1640310660000|2021-12-24 01:51:00|206460.4|206310.4|206469|206319|206469|206319|206459.7|206309.7|18
1640310670000|2021-12-24 01:51:10|206468.9|206318.9|206471.1|206321.1|206474.2|206324.2|206468.9|206318.9|15
1640310680000|2021-12-24 01:51:20|206418|206268|206409.5|206259.5|206418|206268|206407.1|206257.1|18
1640310690000|2021-12-24 01:51:30|206409.9|206259.9|206461.4|206311.4|206467.2|206317.2|206408.3|206258.3|27
1640310700000|2021-12-24 01:51:40|206462.8|206312.8|206468.2|206318.2|206477.1|206327.1|206456.3|206306.3|22
1640310710000|2021-12-24 01:51:50|206468.6|206318.6|206406.4|206256.4|206473.6|206323.6|206405.8|206255.8|29
1640310720000|2021-12-24 01:52:00|206406.1|206256.1|206405.2|206255.2|206408.5|206258.5|206401.8|206251.8|25
1640310730000|2021-12-24 01:52:10|206405.3|206255.3|206406|206256|206406|206256|206400.4|206250.4|20
1640310740000|2021-12-24 01:52:20|206404.4|206254.4|206406|206256|206406|206256|206401|206251|20
1640310750000|2021-12-24 01:52:30|206405.7|206255.7|206405.5|206255.5|206405.7|206255.7|206404.3|206254.3|15
1640310760000|2021-12-24 01:52:40|206405.3|206255.3|206405.8|206255.8|206406.9|206256.9|206403.5|206253.5|12
1640310770000|2021-12-24 01:52:50|206405|206255|206406.3|206256.3|206406.3|206256.3|206403.9|206253.9|11
1640310780000|2021-12-24 01:53:00|206406.5|206256.5|206405.5|206255.5|206406.5|206256.5|206404|206254|14
1640310790000|2021-12-24 01:53:10|206405.6|206255.6|206403.5|206253.5|206406.1|206256.1|206403.5|206253.5|14
1640310800000|2021-12-24 01:53:20|206403.9|206253.9|206404.5|206254.5|206405.1|206255.1|206403.9|206253.9|8
1640310810000|2021-12-24 01:53:30|206404.7|206254.7|206405.2|206255.2|206405.2|206255.2|206402.1|206252.1|9
1640310820000|2021-12-24 01:53:40|206404.7|206254.7|206405.2|206255.2|206405.3|206255.3|206403.7|206253.7|7
1640310830000|2021-12-24 01:53:50|206404.2|206254.2|206404.4|206254.4|206404.5|206254.5|206404|206254|6
1640310840000|2021-12-24 01:54:00|206405.8|206255.8|206404.5|206254.5|206407.5|206257.5|206401.5|206251.5|17
1640310850000|2021-12-24 01:54:10|206409.2|206259.2|206404.1|206254.1|206409.3|206259.3|206404.1|206254.1|9
1640310860000|2021-12-24 01:54:20|206409.1|206259.1|206459|206309|206461.5|206311.5|206409.1|206259.1|26
1640310870000|2021-12-24 01:54:30|206459.3|206309.3|206458.6|206308.6|206468.6|206318.6|206458.5|206308.5|21
1640310880000|2021-12-24 01:54:40|206460.1|206310.1|206458.3|206308.3|206470|206320|206457.6|206307.6|18
1640310890000|2021-12-24 01:54:50|206459.1|206309.1|206471.7|206321.7|206472.5|206322.5|206458.2|206308.2|15
1640310900000|2021-12-24 01:55:00|206467.5|206317.5|206461.1|206311.1|206468.4|206318.4|206460|206310|19
1640310910000|2021-12-24 01:55:10|206461.5|206311.5|206468.2|206318.2|206470|206320|206461.4|206311.4|14
1640310920000|2021-12-24 01:55:20|206472.6|206322.6|206464|206314|206472.6|206322.6|206458.1|206308.1|10
1640310930000|2021-12-24 01:55:30|206463.6|206313.6|206465.7|206315.7|206467.9|206317.9|206459.1|206309.1|17
1640310940000|2021-12-24 01:55:40|206461.8|206311.8|206462.1|206312.1|206467.7|206317.7|206461.8|206311.8|6
1640310950000|2021-12-24 01:55:50|206461.6|206311.6|206468|206318|206470.3|206320.3|206461.6|206311.6|18
1640310960000|2021-12-24 01:56:00|206466.4|206316.4|206465.5|206315.5|206467.2|206317.2|206462.4|206312.4|13
1640310970000|2021-12-24 01:56:10|206465.8|206315.8|206465.3|206315.3|206465.9|206315.9|206464.4|206314.4|8
1640310980000|2021-12-24 01:56:20|206465.4|206315.4|206464.2|206314.2|206468.9|206318.9|206464.2|206314.2|18
1640310990000|2021-12-24 01:56:30|206464.8|206314.8|206467.5|206317.5|206468.4|206318.4|206464.3|206314.3|11
1640311000000|2021-12-24 01:56:40|206467.7|206317.7|206465.8|206315.8|206467.9|206317.9|206464.3|206314.3|8
1640311010000|2021-12-24 01:56:50|206465.5|206315.5|206467.2|206317.2|206468.3|206318.3|206465.5|206315.5|13
1640311020000|2021-12-24 01:57:00|206467.3|206317.3|206463.2|206313.2|206467.3|206317.3|206462.7|206312.7|7
1640311030000|2021-12-24 01:57:10|206463.3|206313.3|206467|206317|206468|206318|206463.3|206313.3|10
1640311040000|2021-12-24 01:57:20|206463.4|206313.4|206467.3|206317.3|206468.8|206318.8|206463.4|206313.4|9
1640311050000|2021-12-24 01:57:30|206471.9|206321.9|206469.7|206319.7|206472.1|206322.1|206465.9|206315.9|19
1640311060000|2021-12-24 01:57:40|206467.9|206317.9|206464|206314|206469.1|206319.1|206464|206314|9
1640311070000|2021-12-24 01:57:50|206463.9|206313.9|206464.2|206314.2|206464.5|206314.5|206463.8|206313.8|7
1640311080000|2021-12-24 01:58:00|206464.4|206314.4|206461.5|206311.5|206558.5|206321|206457.7|206254.8|22
1640311090000|2021-12-24 01:58:10|206459.6|206309.6|206471.5|206321.5|206471.5|206321.5|206459.6|206309.6|10
1640311100000|2021-12-24 01:58:20|206467|206317|206469.9|206319.9|206475.2|206325.2|206463.1|206313.1|21
1640311110000|2021-12-24 01:58:30|206469.8|206319.8|206468|206318|206469.8|206319.8|206462.4|206312.4|15
1640311120000|2021-12-24 01:58:40|206468.9|206318.9|206479.2|206329.2|206480.4|206330.4|206468.9|206318.9|11
1640311130000|2021-12-24 01:58:50|206480.3|206330.3|206482.6|206332.6|206482.6|206332.6|206480.3|206330.3|14
1640311140000|2021-12-24 01:59:00|206482.1|206332.1|206484.9|206334.9|206484.9|206334.9|206480.5|206330.5|11
1640311150000|2021-12-24 01:59:10|206484.6|206334.6|206482|206332|206484.6|206334.6|206478.8|206328.8|11
1640311160000|2021-12-24 01:59:20|206485.4|206335.4|206490.1|206340.1|206490.1|206340.1|206485.3|206335.3|9
1640311170000|2021-12-24 01:59:30|206488.7|206338.7|206491.4|206341.4|206493.3|206343.3|206488.7|206338.7|13
1640311180000|2021-12-24 01:59:40|206492.6|206342.6|206494.4|206344.4|206495.1|206345.1|206491.9|206341.9|12
1640311190000|2021-12-24 01:59:50|206494.5|206344.5|206495.2|206345.2|206495.9|206345.9|206494|206344|8
1640311200000|2021-12-24 02:00:00|206495.4|206345.4|206493.8|206343.8|206495.4|206345.4|206490.6|206340.6|18
1640311210000|2021-12-24 02:00:10|206493.5|206343.5|206494.4|206344.4|206494.4|206344.4|206493.5|206343.5|8
1640311220000|2021-12-24 02:00:20|206494.5|206344.5|206495.2|206345.2|206495.2|206345.2|206494.5|206344.5|5
1640311230000|2021-12-24 02:00:30|206495.1|206345.1|206496.3|206346.3|206496.6|206346.6|206494.1|206344.1|7
1640311240000|2021-12-24 02:00:40|206496.5|206346.5|206497.1|206347.1|206497.5|206347.5|206496.4|206346.4|11
1640311250000|2021-12-24 02:00:50|206497.3|206347.3|206498.8|206348.8|206498.8|206348.8|206497.3|206347.3|7
1640311260000|2021-12-24 02:01:00|206498.9|206348.9|206498.4|206348.4|206499.2|206349.2|206497.3|206347.3|12
1640311270000|2021-12-24 02:01:10|206498.5|206348.5|206501.3|206351.3|206501.3|206351.3|206496.1|206346.1|12
1640311280000|2021-12-24 02:01:20|206501.1|206351.1|206493.3|206343.3|206501.3|206351.3|206493.3|206343.3|12
1640311290000|2021-12-24 02:01:30|206493.5|206343.5|206492.9|206342.9|206493.9|206343.9|206492.8|206342.8|7
1640311300000|2021-12-24 02:01:40|206493|206343|206490.5|206340.5|206493|206343|206490.5|206340.5|13
1640311310000|2021-12-24 02:01:50|206491.7|206341.7|206491.2|206341.2|206491.7|206341.7|206490.5|206340.5|7
1640311320000|2021-12-24 02:02:00|206491|206341|206490.6|206340.6|206491|206341|206490.2|206340.2|8
1640311330000|2021-12-24 02:02:10|206490.7|206340.7|206489.7|206339.7|206490.7|206340.7|206489.7|206339.7|5
1640311340000|2021-12-24 02:02:20|206489.4|206339.4|206487.6|206337.6|206490.2|206340.2|206487.6|206337.6|10
1640311350000|2021-12-24 02:02:30|206487.7|206337.7|206485.4|206335.4|206552.7|206342.7|206485.1|206273.2|13
1640311360000|2021-12-24 02:02:40|206487.1|206337.1|206488.5|206338.5|206561.5|206340.5|206487|206266.7|12
1640311370000|2021-12-24 02:02:50|206489.2|206339.2|206483.4|206333.4|206489.2|206339.2|206477.1|206327.1|8
1640311380000|2021-12-24 02:03:00|206485.1|206335.1|206487|206337|206487.6|206337.6|206485.1|206335.1|10
1640311390000|2021-12-24 02:03:10|206487.7|206337.7|206485.7|206335.7|206487.7|206337.7|206485.5|206335.5|8
1640311400000|2021-12-24 02:03:20|206485.4|206335.4|206484.8|206334.8|206485.8|206335.8|206484.5|206334.5|10
1640311410000|2021-12-24 02:03:30|206484.4|206334.4|206482.9|206332.9|206485.2|206335.2|206479.4|206329.4|11
1640311420000|2021-12-24 02:03:40|206486.9|206336.9|206483.8|206333.8|206554.3|206337.8|206483|206273.8|12
1640311430000|2021-12-24 02:03:50|206483.9|206333.9|206483.3|206333.3|206483.9|206333.9|206479.7|206329.7|10
1640311440000|2021-12-24 02:04:00|206481|206331|206481.4|206331.4|206483.2|206333.2|206477.1|206327.1|6
1640311450000|2021-12-24 02:04:10|206481.9|206331.9|206480.3|206330.3|206482.4|206332.4|206479.5|206329.5|16
1640311460000|2021-12-24 02:04:20|206478.6|206328.6|206475.6|206325.6|206479.9|206329.9|206473.5|206323.5|15
1640311470000|2021-12-24 02:04:30|206476.2|206326.2|206481.3|206331.3|206484.1|206334.1|206476.2|206326.2|12
1640311480000|2021-12-24 02:04:40|206481.1|206331.1|206481.2|206331.2|206482.1|206332.1|206477.8|206327.8|8
1640311490000|2021-12-24 02:04:50|206479.6|206329.6|206479.2|206329.2|206480.2|206330.2|206478.5|206328.5|8
1640311500000|2021-12-24 02:05:00|206478.4|206328.4|206477|206327|206478.4|206328.4|206477|206327|4
1640311510000|2021-12-24 02:05:10|206479.2|206329.2|206479.2|206329.2|206479.2|206329.2|206476.2|206326.2|10
1640311520000|2021-12-24 02:05:20|206479.4|206329.4|206481.8|206331.8|206482|206332|206479.4|206329.4|13
1640311530000|2021-12-24 02:05:30|206481.1|206331.1|206481|206331|206482.5|206332.5|206474.9|206324.9|30
1640311540000|2021-12-24 02:05:40|206484.8|206334.8|206481.3|206331.3|206484.8|206334.8|206479.6|206329.6|10
1640311550000|2021-12-24 02:05:50|206481.9|206331.9|206479.1|206329.1|206483.6|206333.6|206478.2|206328.2|11
1640311560000|2021-12-24 02:06:00|206480.5|206330.5|206480.1|206330.1|206481.7|206331.7|206479.7|206329.7|6
1640311570000|2021-12-24 02:06:10|206480.3|206330.3|206482.5|206332.5|206482.6|206332.6|206479.7|206329.7|10
1640311580000|2021-12-24 02:06:20|206481|206331|206483|206333|206484|206334|206481|206331|6
1640311590000|2021-12-24 02:06:30|206482.4|206332.4|206460.1|206310.1|206482.4|206332.4|206460.1|206310.1|17
1640311600000|2021-12-24 02:06:40|206460|206310|206460.1|206310.1|206461.8|206311.8|206451.4|206301.4|6
1640311610000|2021-12-24 02:06:50|206459.9|206309.9|206460.8|206310.8|206460.8|206310.8|206452.2|206302.2|8
1640311620000|2021-12-24 02:07:00|206455.2|206305.2|206460.5|206310.5|206463.4|206313.4|206454.8|206304.8|11
1640311630000|2021-12-24 02:07:10|206460.7|206310.7|206458.2|206308.2|206464.6|206314.6|206458.2|206308.2|4
1640311640000|2021-12-24 02:07:20|206464.2|206314.2|206462.1|206312.1|206464.2|206314.2|206449.8|206299.8|7
1640311650000|2021-12-24 02:07:30|206462.3|206312.3|206457|206307|206462.3|206312.3|206456.8|206306.8|7
1640311660000|2021-12-24 02:07:40|206456.9|206306.9|206456.9|206306.9|206459.4|206309.4|206451.5|206301.5|27
1640311670000|2021-12-24 02:07:50|206458|206308|206459.1|206309.1|206459.1|206309.1|206454.8|206304.8|34
1640311680000|2021-12-24 02:08:00|206458.6|206308.6|206456.7|206306.7|206459.3|206309.3|206456.3|206306.3|36
1640311690000|2021-12-24 02:08:10|206453.9|206303.9|206462.9|206312.9|206463.7|206313.7|206451.7|206301.7|39
1640311700000|2021-12-24 02:08:20|206462.4|206312.4|206465.3|206315.3|206465.9|206315.9|206462.4|206312.4|15
1640311710000|2021-12-24 02:08:30|206465.7|206315.7|206463.8|206313.8|206465.8|206315.8|206463.6|206313.6|14
1640311720000|2021-12-24 02:08:40|206467.5|206317.5|206464.4|206314.4|206467.5|206317.5|206464.4|206314.4|5
1640311730000|2021-12-24 02:08:50|206461.6|206311.6|206468.2|206318.2|206468.2|206318.2|206461.6|206311.6|8
1640311740000|2021-12-24 02:09:00|206466.7|206316.7|206468|206318|206468.3|206318.3|206466.7|206316.7|8
1640311750000|2021-12-24 02:09:10|206465.4|206315.4|206470.8|206320.8|206470.8|206320.8|206465.4|206315.4|5
1640311760000|2021-12-24 02:09:20|206470|206320|206469.9|206319.9|206470.2|206320.2|206469.9|206319.9|4
1640311770000|2021-12-24 02:09:30|206470|206320|206471.9|206321.9|206471.9|206321.9|206464.7|206314.7|7
1640311780000|2021-12-24 02:09:40|206472|206322|206469.1|206319.1|206472|206322|206469|206319|5
1640311790000|2021-12-24 02:09:50|206466.3|206316.3|206471.9|206321.9|206471.9|206321.9|206463.1|206313.1|6
1640311800000|2021-12-24 02:10:00|206472.2|206322.2|206472|206322|206472.2|206322.2|206471.7|206321.7|4
1640311810000|2021-12-24 02:10:10|206467.7|206317.7|206471.9|206321.9|206473.7|206323.7|206459.5|206309.5|11
1640311820000|2021-12-24 02:10:20|206471.3|206321.3|206471.6|206321.6|206471.6|206321.6|206468.6|206318.6|4
1640311830000|2021-12-24 02:10:30|206468.2|206318.2|206467.2|206317.2|206473|206323|206464.5|206314.5|11
1640311840000|2021-12-24 02:10:40|206463.1|206313.1|206469.8|206319.8|206475.9|206325.9|206463.1|206313.1|10
1640311850000|2021-12-24 02:10:50|206469.9|206319.9|206470|206320|206474.5|206324.5|206463.3|206313.3|17
1640311860000|2021-12-24 02:11:00|206471.1|206321.1|206464|206314|206471.7|206321.7|206464|206314|10
1640311870000|2021-12-24 02:11:10|206462|206312|206471.5|206321.5|206471.9|206321.9|206462|206312|9
1640311880000|2021-12-24 02:11:20|206467.9|206317.9|206467.4|206317.4|206472.4|206322.4|206467.4|206317.4|5
1640311890000|2021-12-24 02:11:30|206463.8|206313.8|206471.2|206321.2|206472.6|206322.6|206462.2|206312.2|5
1640311900000|2021-12-24 02:11:40|206468.1|206318.1|206474|206324|206474.6|206324.6|206467.7|206317.7|7
1640311910000|2021-12-24 02:11:50|206472|206322|206472|206322|206472|206322|206467.7|206317.7|7
1640311920000|2021-12-24 02:12:00|206468.2|206318.2|206471.5|206321.5|206472.2|206322.2|206467.9|206317.9|7
1640311930000|2021-12-24 02:12:10|206468.5|206318.5|206472.7|206322.7|206472.7|206322.7|206466.9|206316.9|6
1640311940000|2021-12-24 02:12:20|206468.7|206318.7|206472.5|206322.5|206472.5|206322.5|206468.7|206318.7|10
1640311950000|2021-12-24 02:12:30|206470.9|206320.9|206469|206319|206472.2|206322.2|206469|206319|6
1640311960000|2021-12-24 02:12:40|206471.3|206321.3|206471.5|206321.5|206475.6|206325.6|206463.4|206313.4|13
1640311970000|2021-12-24 02:12:50|206474.6|206324.6|206468.9|206318.9|206475|206325|206468.9|206318.9|7
1640311980000|2021-12-24 02:13:00|206468.7|206318.7|206467.4|206317.4|206474.6|206324.6|206467.4|206317.4|8
1640311990000|2021-12-24 02:13:10|206465.8|206315.8|206468.7|206318.7|206472.7|206322.7|206465.3|206315.3|7
1640312000000|2021-12-24 02:13:20|206469|206319|206473|206323|206474.6|206324.6|206469|206319|17
1640312010000|2021-12-24 02:13:30|206469.6|206319.6|206473.6|206323.6|206473.6|206323.6|206465.4|206315.4|7
1640312020000|2021-12-24 02:13:40|206473.4|206323.4|206473|206323|206473.4|206323.4|206469.9|206319.9|12
1640312030000|2021-12-24 02:13:50|206473.7|206323.7|206475.1|206325.1|206475.1|206325.1|206467.5|206317.5|5
1640312040000|2021-12-24 02:14:00|206473.7|206323.7|206473|206323|206473.7|206323.7|206472.4|206322.4|9
1640312050000|2021-12-24 02:14:10|206473.2|206323.2|206473|206323|206473.5|206323.5|206473|206323|5
1640312060000|2021-12-24 02:14:20|206467.8|206317.8|206473.1|206323.1|206473.3|206323.3|206467.8|206317.8|4
1640312070000|2021-12-24 02:14:30|206473.2|206323.2|206471|206321|206473.2|206323.2|206470.3|206320.3|6
1640312080000|2021-12-24 02:14:40|206470.9|206320.9|206474.1|206324.1|206474.1|206324.1|206467.5|206317.5|7
1640312090000|2021-12-24 02:14:50|206471.7|206321.7|206471.2|206321.2|206471.7|206321.7|206470.7|206320.7|5
1640312100000|2021-12-24 02:15:00|206470.8|206320.8|206472.1|206322.1|206473|206323|206470.8|206320.8|12
1640312110000|2021-12-24 02:15:10|206472.2|206322.2|206471.9|206321.9|206472.2|206322.2|206471.7|206321.7|4
1640312120000|2021-12-24 02:15:20|206472.9|206322.9|206472.7|206322.7|206473.1|206323.1|206472.1|206322.1|7
1640312130000|2021-12-24 02:15:30|206470.2|206320.2|206468.4|206318.4|206470.3|206320.3|206468.4|206318.4|6
1640312140000|2021-12-24 02:15:40|206468.6|206318.6|206471.3|206321.3|206473.9|206323.9|206468.5|206318.5|8
1640312150000|2021-12-24 02:15:50|206471.6|206321.6|206468.4|206318.4|206471.6|206321.6|206467.9|206317.9|15
1640312160000|2021-12-24 02:16:00|206472.6|206322.6|206471.7|206321.7|206473.6|206323.6|206467.2|206317.2|14
1640312170000|2021-12-24 02:16:10|206464.7|206314.7|206473.2|206323.2|206543.1|206326.3|206462.8|206246.1|11
1640312180000|2021-12-24 02:16:20|206476.6|206326.6|206469.2|206319.2|206476.6|206326.6|206466.5|206316.5|18
1640312190000|2021-12-24 02:16:30|206470.8|206320.8|206468.4|206318.4|206475.9|206325.9|206468.2|206318.2|8
1640312200000|2021-12-24 02:16:40|206466.6|206316.6|206466.1|206316.1|206548|206329|206463.2|206268.3|14
1640312210000|2021-12-24 02:16:50|206468.9|206318.9|206471.9|206321.9|206475.4|206325.4|206462.9|206312.9|19
1640312220000|2021-12-24 02:17:00|206468.7|206318.7|206471.6|206321.6|206473.3|206323.3|206464.3|206314.3|10
1640312230000|2021-12-24 02:17:10|206471.4|206321.4|206472.8|206322.8|206472.8|206322.8|206467.4|206317.4|8
1640312240000|2021-12-24 02:17:20|206468.1|206318.1|206471.7|206321.7|206471.8|206321.8|206467.9|206317.9|24
1640312250000|2021-12-24 02:17:30|206474.7|206324.7|206464.4|206314.4|206475.1|206325.1|206464.4|206314.4|7
1640312260000|2021-12-24 02:17:40|206465.2|206315.2|206469.4|206319.4|206475.4|206325.4|206462.7|206312.7|17
1640312270000|2021-12-24 02:17:50|206470.2|206320.2|206472.7|206322.7|206474.2|206324.2|206466.2|206316.2|37
1640312280000|2021-12-24 02:18:00|206472.2|206322.2|206472|206322|206474.9|206324.9|206468.1|206318.1|9
1640312290000|2021-12-24 02:18:10|206474.2|206324.2|206468.5|206318.5|206475.6|206325.6|206461.4|206311.4|13
1640312300000|2021-12-24 02:18:20|206459.5|206309.5|206470.2|206320.2|206476|206326|206459.3|206309.3|14
1640312310000|2021-12-24 02:18:30|206470|206320|206481.4|206331.4|206482.8|206332.8|206469.5|206319.5|16
1640312320000|2021-12-24 02:18:40|206481|206331|206489.2|206339.2|206489.5|206339.5|206481|206331|14
1640312330000|2021-12-24 02:18:50|206489.4|206339.4|206492.5|206342.5|206492.5|206342.5|206488.8|206338.8|17
1640312340000|2021-12-24 02:19:00|206491.7|206341.7|206490.9|206340.9|206492.8|206342.8|206490.4|206340.4|9
1640312350000|2021-12-24 02:19:10|206490.8|206340.8|206492.9|206342.9|206494.3|206344.3|206490.8|206340.8|11
1640312360000|2021-12-24 02:19:20|206492.5|206342.5|206493.5|206343.5|206493.5|206343.5|206490.4|206340.4|6
1640312370000|2021-12-24 02:19:30|206492.7|206342.7|206492.1|206342.1|206493.5|206343.5|206492.1|206342.1|4
1640312380000|2021-12-24 02:19:40|206492.4|206342.4|206493.1|206343.1|206496.2|206346.2|206492.1|206342.1|11
1640312390000|2021-12-24 02:19:50|206494.1|206344.1|206496.5|206346.5|206497|206347|206494.1|206344.1|11
1640312400000|2021-12-24 02:20:00|206493.8|206343.8|206494.5|206344.5|206496.7|206346.7|206493.3|206343.3|7
1640312410000|2021-12-24 02:20:10|206497.5|206347.5|206496.3|206346.3|206497.5|206347.5|206494.5|206344.5|15
1640312420000|2021-12-24 02:20:20|206496.5|206346.5|206495.9|206345.9|206498.1|206348.1|206495.3|206345.3|7
1640312430000|2021-12-24 02:20:30|206495.1|206345.1|206498.3|206348.3|206498.4|206348.4|206495.1|206345.1|8
1640312440000|2021-12-24 02:20:40|206498.9|206348.9|206500.2|206350.2|206500.2|206350.2|206498.9|206348.9|5
1640312450000|2021-12-24 02:20:50|206500.3|206350.3|206501.3|206351.3|206501.3|206351.3|206498.3|206348.3|6
1640312460000|2021-12-24 02:21:00|206500.8|206350.8|206501.6|206351.6|206501.9|206351.9|206500.8|206350.8|13
1640312470000|2021-12-24 02:21:10|206502.2|206352.2|206502.6|206352.6|206504.6|206354.6|206502.2|206352.2|8
1640312480000|2021-12-24 02:21:20|206502.5|206352.5|206503.3|206353.3|206503.3|206353.3|206500.1|206350.1|6
1640312490000|2021-12-24 02:21:30|206503.4|206353.4|206501.8|206351.8|206503.4|206353.4|206501.7|206351.7|4
1640312500000|2021-12-24 02:21:40|206501.9|206351.9|206502|206352|206504.3|206354.3|206501.9|206351.9|7
1640312510000|2021-12-24 02:21:50|206500|206350|206499.9|206349.9|206504.4|206354.4|206498.7|206348.7|8
1640312520000|2021-12-24 02:22:00|206500|206350|206502.9|206352.9|206503|206353|206500|206350|9
1640312530000|2021-12-24 02:22:10|206503|206353|206503.7|206353.7|206503.8|206353.8|206500.3|206350.3|13
1640312540000|2021-12-24 02:22:20|206502.7|206352.7|206503.8|206353.8|206504.4|206354.4|206501.6|206351.6|19
1640312550000|2021-12-24 02:22:30|206502.5|206352.5|206503.7|206353.7|206504.9|206354.9|206502.5|206352.5|19
1640312560000|2021-12-24 02:22:40|206503.5|206353.5|206503.8|206353.8|206504|206354|206502.9|206352.9|5
1640312570000|2021-12-24 02:22:50|206504.5|206354.5|206503.1|206353.1|206504.5|206354.5|206502.4|206352.4|11
1640312580000|2021-12-24 02:23:00|206503.2|206353.2|206505.4|206355.4|206505.4|206355.4|206503.2|206353.2|12
1640312590000|2021-12-24 02:23:10|206505.9|206355.9|206503.3|206353.3|206506.9|206356.9|206502.9|206352.9|23
1640312600000|2021-12-24 02:23:20|206503.2|206353.2|206484.5|206334.5|206503.2|206353.2|206484.5|206334.5|16
1640312610000|2021-12-24 02:23:30|206485|206335|206482.8|206332.8|206485|206335|206482.8|206332.8|7
1640312620000|2021-12-24 02:23:40|206482.6|206332.6|206479.4|206329.4|206482.6|206332.6|206479.3|206329.3|13
1640312630000|2021-12-24 02:23:50|206479|206329|206478.3|206328.3|206479.4|206329.4|206478.3|206328.3|7
1640312640000|2021-12-24 02:24:00|206479.2|206329.2|206479|206329|206479.5|206329.5|206479|206329|6
1640312650000|2021-12-24 02:24:10|206479.1|206329.1|206478|206328|206479.1|206329.1|206476.2|206326.2|13
1640312660000|2021-12-24 02:24:20|206477|206327|206477.6|206327.6|206477.6|206327.6|206475.4|206325.4|8
1640312670000|2021-12-24 02:24:30|206474.7|206324.7|206477.2|206327.2|206478.2|206328.2|206470.9|206320.9|11
1640312680000|2021-12-24 02:24:40|206476.2|206326.2|206478.4|206328.4|206479|206329|206476.2|206326.2|9
1640312690000|2021-12-24 02:24:50|206475.2|206325.2|206475.5|206325.5|206477.2|206327.2|206474.9|206324.9|11
1640312700000|2021-12-24 02:25:00|206475.1|206325.1|206475|206325|206475.5|206325.5|206473.7|206323.7|9
1640312710000|2021-12-24 02:25:10|206474.2|206324.2|206475.3|206325.3|206476.9|206326.9|206474.2|206324.2|8
1640312720000|2021-12-24 02:25:20|206474.6|206324.6|206472.7|206322.7|206475.1|206325.1|206472.2|206322.2|9
1640312730000|2021-12-24 02:25:30|206472.5|206322.5|206473|206323|206475.2|206325.2|206471.1|206321.1|10
1640312740000|2021-12-24 02:25:40|206471.7|206321.7|206472.3|206322.3|206473.1|206323.1|206470.6|206320.6|6
1640312750000|2021-12-24 02:25:50|206472.6|206322.6|206472.9|206322.9|206474.1|206324.1|206469.9|206319.9|12
1640312760000|2021-12-24 02:26:00|206472.4|206322.4|206471.2|206321.2|206473|206323|206470.6|206320.6|5
1640312770000|2021-12-24 02:26:10|206472.5|206322.5|206473|206323|206476.7|206326.7|206472.5|206322.5|8
1640312780000|2021-12-24 02:26:20|206471.2|206321.2|206470.9|206320.9|206472.9|206322.9|206469.4|206319.4|9
1640312790000|2021-12-24 02:26:30|206469.8|206319.8|206470.8|206320.8|206473.3|206323.3|206469.8|206319.8|16
1640312800000|2021-12-24 02:26:40|206472|206322|206472.1|206322.1|206472.7|206322.7|206471.6|206321.6|12
1640312810000|2021-12-24 02:26:50|206472|206322|206470.9|206320.9|206474.4|206324.4|206466.5|206316.5|14
1640312820000|2021-12-24 02:27:00|206470.2|206320.2|206470|206320|206474.3|206324.3|206470|206320|9
1640312830000|2021-12-24 02:27:10|206470.8|206320.8|206472.4|206322.4|206475.6|206325.6|206469.9|206319.9|6
1640312840000|2021-12-24 02:27:20|206472.9|206322.9|206470.2|206320.2|206472.9|206322.9|206469.3|206319.3|8
1640312850000|2021-12-24 02:27:30|206469.3|206319.3|206470.6|206320.6|206473.1|206323.1|206469.3|206319.3|8
1640312860000|2021-12-24 02:27:40|206466.8|206316.8|206469.4|206319.4|206470|206320|206466.6|206316.6|6
1640312870000|2021-12-24 02:27:50|206471.1|206321.1|206472.4|206322.4|206472.4|206322.4|206469.5|206319.5|10
1640312880000|2021-12-24 02:28:00|206471.3|206321.3|206471.3|206321.3|206472|206322|206469.1|206319.1|9
1640312890000|2021-12-24 02:28:10|206471.1|206321.1|206471.2|206321.2|206472.5|206322.5|206468.6|206318.6|11
1640312900000|2021-12-24 02:28:20|206471.3|206321.3|206472.9|206322.9|206472.9|206322.9|206468.1|206318.1|4
1640312910000|2021-12-24 02:28:30|206469.3|206319.3|206468.5|206318.5|206472.8|206322.8|206468.5|206318.5|10
1640312920000|2021-12-24 02:28:40|206469.2|206319.2|206469.9|206319.9|206472|206322|206469.2|206319.2|10
1640312930000|2021-12-24 02:28:50|206469.6|206319.6|206472.1|206322.1|206472.9|206322.9|206469.6|206319.6|6
1640312940000|2021-12-24 02:29:00|206471.7|206321.7|206471.7|206321.7|206472.9|206322.9|206470.7|206320.7|10
1640312950000|2021-12-24 02:29:10|206472|206322|206472.5|206322.5|206484.1|206334.1|206470.9|206320.9|12
1640312960000|2021-12-24 02:29:20|206471|206321|206472.5|206322.5|206474.9|206324.9|206470.2|206320.2|5
1640312970000|2021-12-24 02:29:30|206471|206321|206470|206320|206472.9|206322.9|206467|206317|8
1640312980000|2021-12-24 02:29:40|206464.2|206314.2|206469.6|206319.6|206469.6|206319.6|206464.2|206314.2|5
1640312990000|2021-12-24 02:29:50|206469.7|206319.7|206471.9|206321.9|206474.8|206324.8|206469.7|206319.7|4
1640313000000|2021-12-24 02:30:00|206472.2|206322.2|206471.9|206321.9|206474.5|206324.5|206469.2|206319.2|7
1640313010000|2021-12-24 02:30:10|206471.2|206321.2|206473|206323|206473.1|206323.1|206471.2|206321.2|7
1640313020000|2021-12-24 02:30:20|206472|206322|206472.4|206322.4|206473.9|206323.9|206472|206322|7
1640313030000|2021-12-24 02:30:30|206472.5|206322.5|206472.3|206322.3|206472.6|206322.6|206469.9|206319.9|7
1640313040000|2021-12-24 02:30:40|206472.6|206322.6|206471.8|206321.8|206472.6|206322.6|206471.3|206321.3|5
1640313050000|2021-12-24 02:30:50|206470.9|206320.9|206471.8|206321.8|206473|206323|206470.9|206320.9|5
1640313060000|2021-12-24 02:31:00|206472.1|206322.1|206470.9|206320.9|206472.1|206322.1|206469.5|206319.5|5
1640313070000|2021-12-24 02:31:10|206472.6|206322.6|206468.6|206318.6|206472.6|206322.6|206468.6|206318.6|11
1640313080000|2021-12-24 02:31:20|206468.4|206318.4|206464.6|206314.6|206468.4|206318.4|206464.6|206314.6|5
1640313090000|2021-12-24 02:31:30|206466.8|206316.8|206467.3|206317.3|206468.5|206318.5|206466.7|206316.7|6
1640313100000|2021-12-24 02:31:40|206467.5|206317.5|206464.5|206314.5|206467.5|206317.5|206464.5|206314.5|7
1640313110000|2021-12-24 02:31:50|206464.8|206314.8|206465.6|206315.6|206465.6|206315.6|206464.4|206314.4|9
1640313120000|2021-12-24 02:32:00|206465.5|206315.5|206465.7|206315.7|206467.1|206317.1|206463.5|206313.5|5
1640313130000|2021-12-24 02:32:10|206454.7|206304.7|206463.8|206313.8|206465.8|206315.8|206454.7|206304.7|8
1640313140000|2021-12-24 02:32:20|206463|206313|206464.6|206314.6|206466.2|206316.2|206463|206313|5
1640313150000|2021-12-24 02:32:30|206462.3|206312.3|206463.4|206313.4|206467.2|206317.2|206462.3|206312.3|6
1640313160000|2021-12-24 02:32:40|206467.4|206317.4|206463.3|206313.3|206467.4|206317.4|206462.6|206312.6|7
1640313170000|2021-12-24 02:32:50|206463.8|206313.8|206461.9|206311.9|206466.6|206316.6|206461.7|206311.7|11
1640313180000|2021-12-24 02:33:00|206462|206312|206465.8|206315.8|206466.5|206316.5|206461.9|206311.9|15
1640313190000|2021-12-24 02:33:10|206461.8|206311.8|206465.9|206315.9|206471.2|206321.2|206461.8|206311.8|10
1640313200000|2021-12-24 02:33:20|206466.4|206316.4|206470.7|206320.7|206470.7|206320.7|206463.2|206313.2|8
1640313210000|2021-12-24 02:33:30|206467.2|206317.2|206464.3|206314.3|206467.2|206317.2|206463.5|206313.5|5
1640313220000|2021-12-24 02:33:40|206459.6|206309.6|206466.1|206316.1|206467.6|206317.6|206459.6|206309.6|7
1640313230000|2021-12-24 02:33:50|206463.3|206313.3|206464.6|206314.6|206467|206317|206463.3|206313.3|4
1640313240000|2021-12-24 02:34:00|206463.2|206313.2|206463.9|206313.9|206466|206316|206460.6|206310.6|7
1640313250000|2021-12-24 02:34:10|206464|206314|206465|206315|206466.1|206316.1|206464|206314|10
1640313260000|2021-12-24 02:34:20|206464.3|206314.3|206464.8|206314.8|206466.5|206316.5|206464.3|206314.3|9
1640313270000|2021-12-24 02:34:30|206464.9|206314.9|206465.5|206315.5|206469.4|206319.4|206461.8|206311.8|12
1640313280000|2021-12-24 02:34:40|206466.3|206316.3|206466.7|206316.7|206550.6|206318.4|206462.4|206260.5|11
1640313290000|2021-12-24 02:34:50|206461.7|206311.7|206465.3|206315.3|206469.1|206319.1|206460.3|206310.3|8
1640313300000|2021-12-24 02:35:00|206462.7|206312.7|206466|206316|206466|206316|206461.9|206311.9|6
1640313310000|2021-12-24 02:35:10|206461.8|206311.8|206464.5|206314.5|206465.3|206315.3|206461.8|206311.8|6
1640313320000|2021-12-24 02:35:20|206465.8|206315.8|206465.7|206315.7|206465.8|206315.8|206459.7|206309.7|7
1640313330000|2021-12-24 02:35:30|206465.2|206315.2|206464.8|206314.8|206581.5|206323.2|206464.8|206284.5|11
1640313340000|2021-12-24 02:35:40|206466.3|206316.3|206465.9|206315.9|206471|206321|206452.8|206302.8|11
1640313350000|2021-12-24 02:35:50|206463.2|206313.2|206454.6|206304.6|206467.9|206317.9|206450.8|206300.8|21
1640313360000|2021-12-24 02:36:00|206451.4|206301.4|206453.7|206303.7|206455.3|206305.3|206444.4|206294.4|15
1640313370000|2021-12-24 02:36:10|206453.6|206303.6|206444.2|206294.2|206454.3|206304.3|206444.2|206294.2|8
1640313380000|2021-12-24 02:36:20|206444.4|206294.4|206441.8|206291.8|206450.5|206300.5|206441.8|206291.8|16
1640313390000|2021-12-24 02:36:30|206442|206292|206441.8|206291.8|206448.2|206298.2|206441.8|206291.8|15
1640313400000|2021-12-24 02:36:40|206451.2|206301.2|206452.3|206302.3|206456.6|206306.6|206441.4|206291.4|16
1640313410000|2021-12-24 02:36:50|206447.3|206297.3|206448.9|206298.9|206455.9|206305.9|206447.3|206297.3|16
1640313420000|2021-12-24 02:37:00|206451.3|206301.3|206442.8|206292.8|206451.3|206301.3|206442.1|206292.1|13
1640313430000|2021-12-24 02:37:10|206442.7|206292.7|206442.5|206292.5|206443.8|206293.8|206441.2|206291.2|15
1640313440000|2021-12-24 02:37:20|206442.8|206292.8|206451.8|206301.8|206452.1|206302.1|206440.6|206290.6|32
1640313450000|2021-12-24 02:37:30|206447.6|206297.6|206439.1|206289.1|206515|206299.2|206439.1|206239.6|18
1640313460000|2021-12-24 02:37:40|206443.4|206293.4|206452|206302|206452|206302|206441.6|206291.6|15
1640313470000|2021-12-24 02:37:50|206448.3|206298.3|206447|206297|206452.3|206302.3|206442.6|206292.6|16
1640313480000|2021-12-24 02:38:00|206445.5|206295.5|206452.2|206302.2|206452.2|206302.2|206441.3|206291.3|11
1640313490000|2021-12-24 02:38:10|206452.6|206302.6|206442.2|206292.2|206452.6|206302.6|206441.3|206291.3|21
1640313500000|2021-12-24 02:38:20|206442|206292|206442.9|206292.9|206446.6|206296.6|206439.8|206289.8|34
1640313510000|2021-12-24 02:38:30|206444.1|206294.1|206440.8|206290.8|206444.4|206294.4|206438|206288|15
1640313520000|2021-12-24 02:38:40|206441.1|206291.1|206440.8|206290.8|206443.2|206293.2|206440.5|206290.5|21
1640313530000|2021-12-24 02:38:50|206442.4|206292.4|206445.3|206295.3|206445.7|206295.7|206439.3|206289.3|14
1640313540000|2021-12-24 02:39:00|206445.7|206295.7|206448.3|206298.3|206449.6|206299.6|206439.2|206289.2|15
1640313550000|2021-12-24 02:39:10|206447.3|206297.3|206446.7|206296.7|206450.9|206300.9|206442.5|206292.5|15
1640313560000|2021-12-24 02:39:20|206445.9|206295.9|206441.8|206291.8|206449.3|206299.3|206441.3|206291.3|11
1640313570000|2021-12-24 02:39:30|206440.7|206290.7|206439.3|206289.3|206441.8|206291.8|206439|206289|8
1640313580000|2021-12-24 02:39:40|206439.6|206289.6|206440.1|206290.1|206447|206297|206439.6|206289.6|16
1640313590000|2021-12-24 02:39:50|206440.9|206290.9|206440.6|206290.6|206441.1|206291.1|206438.4|206288.4|10
1640313600000|2021-12-24 02:40:00|206440.7|206290.7|206444.6|206294.6|206448.7|206298.7|206437.5|206287.5|10
1640313610000|2021-12-24 02:40:10|206445.8|206295.8|206439.4|206289.4|206455.7|206305.7|206437|206287|21
1640313620000|2021-12-24 02:40:20|206439.9|206289.9|206450.2|206300.2|206452.1|206302.1|206439.9|206289.9|20
1640313630000|2021-12-24 02:40:30|206448.3|206298.3|206439.9|206289.9|206448.9|206298.9|206439.2|206289.2|31
1640313640000|2021-12-24 02:40:40|206440.5|206290.5|206439.6|206289.6|206451.7|206301.7|206438.8|206288.8|37
1640313650000|2021-12-24 02:40:50|206446|206296|206440.2|206290.2|206449.2|206299.2|206439.1|206289.1|35
1640313660000|2021-12-24 02:41:00|206441.1|206291.1|206440.4|206290.4|206449.4|206299.4|206439.5|206289.5|34
1640313670000|2021-12-24 02:41:10|206442.8|206292.8|206461.8|206311.8|206461.8|206311.8|206439.6|206289.6|35
1640313680000|2021-12-24 02:41:20|206463.3|206313.3|206464|206314|206464.1|206314.1|206458.2|206308.2|9
1640313690000|2021-12-24 02:41:30|206460.9|206310.9|206464.2|206314.2|206466.5|206316.5|206458.2|206308.2|7
1640313700000|2021-12-24 02:41:40|206464.1|206314.1|206464.3|206314.3|206464.3|206314.3|206460.6|206310.6|6
1640313710000|2021-12-24 02:41:50|206464.6|206314.6|206465.7|206315.7|206468.1|206318.1|206464.6|206314.6|7
1640313720000|2021-12-24 02:42:00|206465.8|206315.8|206465.8|206315.8|206465.8|206315.8|206461|206311|10
1640313730000|2021-12-24 02:42:10|206465.7|206315.7|206467.5|206317.5|206467.5|206317.5|206460.2|206310.2|7
1640313740000|2021-12-24 02:42:20|206462.3|206312.3|206461.8|206311.8|206464.2|206314.2|206461.8|206311.8|5
1640313750000|2021-12-24 02:42:30|206467.9|206317.9|206470.4|206320.4|206470.9|206320.9|206465.3|206315.3|27
1640313760000|2021-12-24 02:42:40|206467.6|206317.6|206470.5|206320.5|206470.5|206320.5|206459.4|206309.4|7
1640313770000|2021-12-24 02:42:50|206466.3|206316.3|206460.1|206310.1|206466.3|206316.3|206460.1|206310.1|4
1640313780000|2021-12-24 02:43:00|206471.7|206321.7|206472.6|206322.6|206472.6|206322.6|206463.5|206313.5|13
1640313790000|2021-12-24 02:43:10|206468.5|206318.5|206473.6|206323.6|206473.6|206323.6|206460.5|206310.5|11
1640313800000|2021-12-24 02:43:20|206471.8|206321.8|206468.9|206318.9|206471.8|206321.8|206465.3|206315.3|6
1640313810000|2021-12-24 02:43:30|206469.2|206319.2|206464.4|206314.4|206469.8|206319.8|206464.4|206314.4|8
1640313820000|2021-12-24 02:43:40|206470|206320|206467.4|206317.4|206470|206320|206463.4|206313.4|9
1640313830000|2021-12-24 02:43:50|206466.8|206316.8|206468|206318|206471.4|206321.4|206463.7|206313.7|9
1640313840000|2021-12-24 02:44:00|206466.8|206316.8|206471.4|206321.4|206471.4|206321.4|206466.6|206316.6|5
1640313850000|2021-12-24 02:44:10|206466.3|206316.3|206472.7|206322.7|206472.7|206322.7|206464.6|206314.6|26
1640313860000|2021-12-24 02:44:20|206472.6|206322.6|206472.5|206322.5|206472.8|206322.8|206469.1|206319.1|7
1640313870000|2021-12-24 02:44:30|206472.7|206322.7|206471|206321|206472.7|206322.7|206467.1|206317.1|7
1640313880000|2021-12-24 02:44:40|206471.1|206321.1|206466.3|206316.3|206471.9|206321.9|206466.3|206316.3|7
1640313890000|2021-12-24 02:44:50|206465.6|206315.6|206469.5|206319.5|206469.9|206319.9|206464.6|206314.6|7
1640313900000|2021-12-24 02:45:00|206469.9|206319.9|206467.1|206317.1|206471.4|206321.4|206466.6|206316.6|8
1640313910000|2021-12-24 02:45:10|206461.2|206311.2|206470.9|206320.9|206472.3|206322.3|206461.2|206311.2|14
1640313920000|2021-12-24 02:45:20|206470.7|206320.7|206465.5|206315.5|206470.7|206320.7|206465.5|206315.5|9
1640313930000|2021-12-24 02:45:30|206459.9|206309.9|206466|206316|206470.4|206320.4|206459.9|206309.9|8
1640313940000|2021-12-24 02:45:40|206464.1|206314.1|206463.2|206313.2|206470.7|206320.7|206459|206309|8
1640313950000|2021-12-24 02:45:50|206469|206319|206469.5|206319.5|206473.3|206323.3|206463.1|206313.1|21
1640313960000|2021-12-24 02:46:00|206472.5|206322.5|206470.1|206320.1|206472.5|206322.5|206465|206315|5
1640313970000|2021-12-24 02:46:10|206470.2|206320.2|206472.3|206322.3|206473|206323|206464.4|206314.4|18
1640313980000|2021-12-24 02:46:20|206473.4|206323.4|206469.6|206319.6|206473.4|206323.4|206465.7|206315.7|8
1640313990000|2021-12-24 02:46:30|206463.9|206313.9|206460.6|206310.6|206477.5|206327.5|206460.1|206310.1|18
1640314000000|2021-12-24 02:46:40|206462.8|206312.8|206472.6|206322.6|206472.6|206322.6|206461.2|206311.2|11
1640314010000|2021-12-24 02:46:50|206473.2|206323.2|206472.4|206322.4|206473.2|206323.2|206462.8|206312.8|24
1640314020000|2021-12-24 02:47:00|206463.2|206313.2|206462.6|206312.6|206470.6|206320.6|206458.7|206308.7|17
1640314030000|2021-12-24 02:47:10|206468.1|206318.1|206468.7|206318.7|206472.7|206322.7|206461.6|206311.6|8
1640314040000|2021-12-24 02:47:20|206460.3|206310.3|206458.9|206308.9|206466.3|206316.3|206458.8|206308.8|15
1640314050000|2021-12-24 02:47:30|206459|206309|206456.8|206306.8|206475.4|206325.4|206456.8|206306.8|11
1640314060000|2021-12-24 02:47:40|206456.4|206306.4|206465.6|206315.6|206473.8|206323.8|206455.7|206305.7|8
1640314070000|2021-12-24 02:47:50|206460.4|206310.4|206470.8|206320.8|206473.1|206323.1|206456.8|206306.8|7
1640314080000|2021-12-24 02:48:00|206471.2|206321.2|206470.9|206320.9|206473.2|206323.2|206464.5|206314.5|10
1640314090000|2021-12-24 02:48:10|206465|206315|206473.8|206323.8|206473.8|206323.8|206463.6|206313.6|5
1640314100000|2021-12-24 02:48:20|206470.8|206320.8|206469.9|206319.9|206470.9|206320.9|206463.6|206313.6|5
1640314110000|2021-12-24 02:48:30|206463.7|206313.7|206469.9|206319.9|206469.9|206319.9|206457.7|206307.7|10
1640314120000|2021-12-24 02:48:40|206468.2|206318.2|206468.5|206318.5|206472.2|206322.2|206465.4|206315.4|34
1640314130000|2021-12-24 02:48:50|206468.6|206318.6|206469.6|206319.6|206473.8|206323.8|206463.4|206313.4|31
1640314140000|2021-12-24 02:49:00|206467.9|206317.9|206458.5|206308.5|206470.3|206320.3|206458.5|206308.5|25
1640314150000|2021-12-24 02:49:10|206469.6|206319.6|206469.8|206319.8|206470.1|206320.1|206465.3|206315.3|6
1640314160000|2021-12-24 02:49:20|206469.7|206319.7|206469.5|206319.5|206470.1|206320.1|206469.2|206319.2|5
1640314170000|2021-12-24 02:49:30|206470.1|206320.1|206467.1|206317.1|206471.6|206321.6|206462.8|206312.8|12
1640314180000|2021-12-24 02:49:40|206470.4|206320.4|206466.6|206316.6|206473.5|206323.5|206466.6|206316.6|9
1640314190000|2021-12-24 02:49:50|206466.5|206316.5|206479.9|206329.9|206481|206331|206465.8|206315.8|19
1640314200000|2021-12-24 02:50:00|206481|206331|206488|206338|206488|206338|206477.8|206327.8|14
1640314210000|2021-12-24 02:50:10|206488.4|206338.4|206489.2|206339.2|206490.6|206340.6|206484.6|206334.6|17
1640314220000|2021-12-24 02:50:20|206490.7|206340.7|206490.9|206340.9|206492.2|206342.2|206490.4|206340.4|11
1640314230000|2021-12-24 02:50:30|206490.7|206340.7|206494.9|206344.9|206494.9|206344.9|206490.7|206340.7|13
1640314240000|2021-12-24 02:50:40|206494.5|206344.5|206495.7|206345.7|206498.2|206348.2|206491.9|206341.9|14
1640314250000|2021-12-24 02:50:50|206499.1|206349.1|206494.7|206344.7|206499.1|206349.1|206494.2|206344.2|10
1640314260000|2021-12-24 02:51:00|206494.4|206344.4|206497.7|206347.7|206497.7|206347.7|206492.3|206342.3|6
1640314270000|2021-12-24 02:51:10|206496.5|206346.5|206494.4|206344.4|206496.5|206346.5|206494.4|206344.4|7
1640314280000|2021-12-24 02:51:20|206493|206343|206498|206348|206498|206348|206493|206343|4
1640314290000|2021-12-24 02:51:30|206497.9|206347.9|206496.9|206346.9|206497.9|206347.9|206495|206345|6
1640314300000|2021-12-24 02:51:40|206495.5|206345.5|206497.4|206347.4|206498.1|206348.1|206495.5|206345.5|16
1640314310000|2021-12-24 02:51:50|206497.3|206347.3|206497.7|206347.7|206497.8|206347.8|206495|206345|6
1640314320000|2021-12-24 02:52:00|206497.9|206347.9|206497.4|206347.4|206498.4|206348.4|206497.4|206347.4|6
1640314330000|2021-12-24 02:52:10|206497.8|206347.8|206498.5|206348.5|206498.5|206348.5|206497.8|206347.8|3
1640314340000|2021-12-24 02:52:20|206492.9|206342.9|206497.2|206347.2|206498.7|206348.7|206492.9|206342.9|11
1640314350000|2021-12-24 02:52:30|206494.1|206344.1|206497.2|206347.2|206500.2|206350.2|206493.3|206343.3|9
1640314360000|2021-12-24 02:52:40|206499|206349|206493.6|206343.6|206499.7|206349.7|206493.6|206343.6|6
1640314370000|2021-12-24 02:52:50|206492.9|206342.9|206498.2|206348.2|206498.4|206348.4|206492.9|206342.9|8
1640314380000|2021-12-24 02:53:00|206499.7|206349.7|206498|206348|206500.7|206350.7|206496.2|206346.2|8
1640314390000|2021-12-24 02:53:10|206496.2|206346.2|206498|206348|206500.4|206350.4|206495.5|206345.5|5
1640314400000|2021-12-24 02:53:20|206499.8|206349.8|206503.7|206353.7|206503.7|206353.7|206499.8|206349.8|4
1640314410000|2021-12-24 02:53:30|206504|206354|206497.5|206347.5|206504|206354|206496.5|206346.5|15
1640314420000|2021-12-24 02:53:40|206497.3|206347.3|206498.6|206348.6|206501.2|206351.2|206496.8|206346.8|12
1640314430000|2021-12-24 02:53:50|206498.4|206348.4|206498.9|206348.9|206499.7|206349.7|206498.3|206348.3|12
1640314440000|2021-12-24 02:54:00|206497|206347|206495.8|206345.8|206497|206347|206495.6|206345.6|3
1640314450000|2021-12-24 02:54:10|206493|206343|206496.2|206346.2|206498.2|206348.2|206493|206343|3
1640314460000|2021-12-24 02:54:20|206496.6|206346.6|206498.8|206348.8|206499|206349|206496.6|206346.6|4
1640314470000|2021-12-24 02:54:30|206496.8|206346.8|206497.3|206347.3|206498|206348|206494.8|206344.8|7
1640314480000|2021-12-24 02:54:40|206494.2|206344.2|206499.3|206349.3|206499.9|206349.9|206494|206344|4
1640314490000|2021-12-24 02:54:50|206496.5|206346.5|206493.3|206343.3|206500.7|206350.7|206489.9|206339.9|10
1640314500000|2021-12-24 02:55:00|206495.4|206345.4|206501.8|206351.8|206501.8|206351.8|206490.3|206340.3|6
1640314510000|2021-12-24 02:55:10|206498.5|206348.5|206500.4|206350.4|206500.5|206350.5|206493.9|206343.9|14
1640314520000|2021-12-24 02:55:20|206498.4|206348.4|206499.4|206349.4|206501.3|206351.3|206498.4|206348.4|6
1640314530000|2021-12-24 02:55:30|206498.1|206348.1|206498.6|206348.6|206500.9|206350.9|206496.2|206346.2|8
1640314540000|2021-12-24 02:55:40|206498.7|206348.7|206499.9|206349.9|206499.9|206349.9|206496.5|206346.5|12
1640314550000|2021-12-24 02:55:50|206496.7|206346.7|206503.4|206353.4|206503.4|206353.4|206496.6|206346.6|8
1640314560000|2021-12-24 02:56:00|206499.3|206349.3|206501.9|206351.9|206502.2|206352.2|206494.9|206344.9|11
1640314570000|2021-12-24 02:56:10|206502.2|206352.2|206501.1|206351.1|206502.2|206352.2|206498.4|206348.4|9
1640314580000|2021-12-24 02:56:20|206499.3|206349.3|206496.3|206346.3|206499.3|206349.3|206493|206343|7
1640314590000|2021-12-24 02:56:30|206496|206346|206499.6|206349.6|206502|206352|206496|206346|6
1640314600000|2021-12-24 02:56:40|206498.5|206348.5|206499.6|206349.6|206501.5|206351.5|206497|206347|9
1640314610000|2021-12-24 02:56:50|206498|206348|206501.9|206351.9|206501.9|206351.9|206485.9|206335.9|8
1640314620000|2021-12-24 02:57:00|206498.7|206348.7|206498.6|206348.6|206502.3|206352.3|206498.6|206348.6|6
1640314630000|2021-12-24 02:57:10|206498.1|206348.1|206502.1|206352.1|206502.1|206352.1|206498.1|206348.1|10
1640314640000|2021-12-24 02:57:20|206502.2|206352.2|206496.4|206346.4|206502.4|206352.4|206496.4|206346.4|5
1640314650000|2021-12-24 02:57:30|206497.6|206347.6|206499.9|206349.9|206500.1|206350.1|206497.3|206347.3|7
1640314660000|2021-12-24 02:57:40|206499.3|206349.3|206499.2|206349.2|206502.2|206352.2|206498.8|206348.8|5
1640314670000|2021-12-24 02:57:50|206499.1|206349.1|206498.5|206348.5|206499.1|206349.1|206498.5|206348.5|3
1640314680000|2021-12-24 02:58:00|206498.2|206348.2|206501|206351|206503.3|206353.3|206498.2|206348.2|6
1640314690000|2021-12-24 02:58:10|206501.1|206351.1|206499.5|206349.5|206501.1|206351.1|206495.6|206345.6|8
1640314700000|2021-12-24 02:58:20|206499.4|206349.4|206499.1|206349.1|206499.4|206349.4|206498.2|206348.2|6
1640314710000|2021-12-24 02:58:30|206498|206348|206499.3|206349.3|206499.3|206349.3|206494.9|206344.9|5
1640314720000|2021-12-24 02:58:40|206498.6|206348.6|206495.6|206345.6|206498.6|206348.6|206495.3|206345.3|12
1640314730000|2021-12-24 02:58:50|206492.2|206342.2|206495.7|206345.7|206495.7|206345.7|206491.1|206341.1|7
1640314740000|2021-12-24 02:59:00|206494.8|206344.8|206491.9|206341.9|206494.8|206344.8|206491.9|206341.9|8
1640314750000|2021-12-24 02:59:10|206495.8|206345.8|206492.4|206342.4|206497.7|206347.7|206492.4|206342.4|21
1640314760000|2021-12-24 02:59:20|206492.8|206342.8|206495.9|206345.9|206500.6|206350.6|206492.8|206342.8|12
1640314770000|2021-12-24 02:59:30|206496.7|206346.7|206493.4|206343.4|206503.4|206353.4|206484.9|206334.9|15
1640314780000|2021-12-24 02:59:40|206494.6|206344.6|206499.4|206349.4|206502.6|206352.6|206493.7|206343.7|8
1640314790000|2021-12-24 02:59:50|206492.4|206342.4|206497.3|206347.3|206497.3|206347.3|206489.6|206339.6|12
1640314800000|2021-12-24 03:00:00|206499.6|206349.6|206499.8|206349.8|206500.1|206350.1|206499.2|206349.2|11
1640314810000|2021-12-24 03:00:10|206500.5|206350.5|206502.3|206352.3|206502.3|206352.3|206499.3|206349.3|7
1640314820000|2021-12-24 03:00:20|206503.7|206353.7|206482|206332|206574.5|206353.7|206480.2|206284|19
1640314830000|2021-12-24 03:00:30|206484.8|206334.8|206472.7|206322.7|206489.4|206339.4|206471.5|206321.5|22
1640314840000|2021-12-24 03:00:40|206475.7|206325.7|206470.9|206320.9|206480.6|206330.6|206468.9|206318.9|14
1640314850000|2021-12-24 03:00:50|206468|206318|206469.4|206319.4|206471.2|206321.2|206468|206318|11
1640314860000|2021-12-24 03:01:00|206468.1|206318.1|206469.1|206319.1|206471.4|206321.4|206468.1|206318.1|7
1640314870000|2021-12-24 03:01:10|206468.7|206318.7|206479.6|206329.6|206479.6|206329.6|206468.4|206318.4|16
1640314880000|2021-12-24 03:01:20|206562.9|206273.9|206478.5|206328.5|206564.1|206336.6|206468.7|206272.6|27
1640314890000|2021-12-24 03:01:30|206478.2|206328.2|206472.3|206322.3|206494.7|206344.7|206468.4|206318.4|16
1640314900000|2021-12-24 03:01:40|206468.7|206318.7|206469.6|206319.6|206471.6|206321.6|206467.8|206317.8|14
1640314910000|2021-12-24 03:01:50|206471.3|206321.3|206475|206325|206475|206325|206468.9|206318.9|16
1640314920000|2021-12-24 03:02:00|206471.6|206321.6|206470.4|206320.4|206475.1|206325.1|206468.9|206318.9|13
1640314930000|2021-12-24 03:02:10|206472|206322|206474.6|206324.6|206474.9|206324.9|206469.4|206319.4|29
1640314940000|2021-12-24 03:02:20|206474.4|206324.4|206473.8|206323.8|206474.6|206324.6|206471.7|206321.7|27
1640314950000|2021-12-24 03:02:30|206473.3|206323.3|206472.9|206322.9|206474.2|206324.2|206472.9|206322.9|22
1640314960000|2021-12-24 03:02:40|206473.5|206323.5|206474.5|206324.5|206478.8|206328.8|206472.5|206322.5|30
1640314970000|2021-12-24 03:02:50|206474.3|206324.3|206470.5|206320.5|206474.3|206324.3|206470|206320|15
1640314980000|2021-12-24 03:03:00|206470.2|206320.2|206469|206319|206567.4|206320.5|206467.8|206253.9|17
1640314990000|2021-12-24 03:03:10|206470.3|206320.3|206469.9|206319.9|206472|206322|206468.6|206318.6|11
1640315000000|2021-12-24 03:03:20|206472.7|206322.7|206468.6|206318.6|206476.2|206326.2|206465.1|206315.1|16
1640315010000|2021-12-24 03:03:30|206471.1|206321.1|206468.6|206318.6|206472.1|206322.1|206467|206317|22
1640315020000|2021-12-24 03:03:40|206468.7|206318.7|206466.9|206316.9|206470.3|206320.3|206466.7|206316.7|10
1640315030000|2021-12-24 03:03:50|206468.2|206318.2|206469.3|206319.3|206469.3|206319.3|206465.8|206315.8|10
1640315040000|2021-12-24 03:04:00|206470.8|206320.8|206465|206315|206470.8|206320.8|206459.4|206309.4|10
1640315050000|2021-12-24 03:04:10|206465.9|206315.9|206468.3|206318.3|206472|206322|206464.7|206314.7|15
1640315060000|2021-12-24 03:04:20|206468.7|206318.7|206472.9|206322.9|206472.9|206322.9|206465.3|206315.3|12
1640315070000|2021-12-24 03:04:30|206468|206318|206466.4|206316.4|206468|206318|206464.5|206314.5|10
1640315080000|2021-12-24 03:04:40|206464.5|206314.5|206471|206321|206471|206321|206464.5|206314.5|4
1640315090000|2021-12-24 03:04:50|206466.5|206316.5|206472|206322|206481.9|206331.9|206465.3|206315.3|32
1640315100000|2021-12-24 03:05:00|206470.3|206320.3|206474.8|206324.8|206480.8|206330.8|206466.1|206316.1|29
1640315110000|2021-12-24 03:05:10|206559.4|206275.9|206462.7|206312.7|206559.9|206319|206462|206275.7|25
1640315120000|2021-12-24 03:05:20|206459.8|206309.8|206469|206319|206474|206324|206459.8|206309.8|15
1640315130000|2021-12-24 03:05:30|206465.1|206315.1|206466.6|206316.6|206475.1|206325.1|206464|206314|17
1640315140000|2021-12-24 03:05:40|206467|206317|206470.1|206320.1|206476|206326|206467|206317|17
1640315150000|2021-12-24 03:05:50|206470.6|206320.6|206471.8|206321.8|206475.7|206325.7|206469.9|206319.9|21
1640315160000|2021-12-24 03:06:00|206470.3|206320.3|206468.2|206318.2|206472|206322|206468.1|206318.1|11
1640315170000|2021-12-24 03:06:10|206469|206319|206471.2|206321.2|206475|206325|206468.2|206318.2|9
1640315180000|2021-12-24 03:06:20|206471.3|206321.3|206470.9|206320.9|206476.8|206326.8|206470.5|206320.5|17
1640315190000|2021-12-24 03:06:30|206470.5|206320.5|206469.8|206319.8|206472.9|206322.9|206469.2|206319.2|15
1640315200000|2021-12-24 03:06:40|206466.6|206316.6|206471|206321|206471|206321|206466.6|206316.6|7
1640315210000|2021-12-24 03:06:50|206470.9|206320.9|206469.8|206319.8|206470.9|206320.9|206464.9|206314.9|9
1640315220000|2021-12-24 03:07:00|206469.7|206319.7|206470.4|206320.4|206470.5|206320.5|206469.3|206319.3|21
1640315230000|2021-12-24 03:07:10|206470.3|206320.3|206469.6|206319.6|206470.4|206320.4|206468.9|206318.9|27
1640315240000|2021-12-24 03:07:20|206470.1|206320.1|206470.1|206320.1|206470.3|206320.3|206469|206319|20
1640315250000|2021-12-24 03:07:30|206469.4|206319.4|206469|206319|206469.4|206319.4|206468.8|206318.8|4
1640315260000|2021-12-24 03:07:40|206468.8|206318.8|206470.3|206320.3|206470.3|206320.3|206468.8|206318.8|5
1640315270000|2021-12-24 03:07:50|206469.8|206319.8|206466.8|206316.8|206538.8|206319.9|206464.4|206254|16
1640315280000|2021-12-24 03:08:00|206470.8|206320.8|206464|206314|206476.5|206326.5|206464|206314|29
1640315290000|2021-12-24 03:08:10|206463.7|206313.7|206469.3|206319.3|206469.8|206319.8|206461.1|206311.1|30
1640315300000|2021-12-24 03:08:20|206469.7|206319.7|206469.7|206319.7|206473.8|206323.8|206463.9|206313.9|20
1640315310000|2021-12-24 03:08:30|206465.6|206315.6|206449|206299|206465.8|206315.8|206444.4|206294.4|17
1640315320000|2021-12-24 03:08:40|206447.3|206297.3|206464.8|206314.8|206473.7|206323.7|206446|206296|17
1640315330000|2021-12-24 03:08:50|206464.6|206314.6|206463.9|206313.9|206464.6|206314.6|206459.5|206309.5|7
1640315340000|2021-12-24 03:09:00|206457.5|206307.5|206462.9|206312.9|206472.5|206322.5|206454.7|206304.7|26
1640315350000|2021-12-24 03:09:10|206462.3|206312.3|206463.2|206313.2|206470.8|206320.8|206453.6|206303.6|17
1640315360000|2021-12-24 03:09:20|206464.8|206314.8|206461.2|206311.2|206467.7|206317.7|206461.2|206311.2|10
1640315370000|2021-12-24 03:09:30|206463.8|206313.8|206462.1|206312.1|206466.3|206316.3|206458.9|206308.9|15
1640315380000|2021-12-24 03:09:40|206461.1|206311.1|206464.3|206314.3|206472.6|206322.6|206459.7|206309.7|12
1640315390000|2021-12-24 03:09:50|206464.4|206314.4|206454.4|206304.4|206467.2|206317.2|206454.4|206304.4|16
1640315400000|2021-12-24 03:10:00|206454.5|206304.5|206451.2|206301.2|206456.4|206306.4|206447.7|206297.7|14
1640315410000|2021-12-24 03:10:10|206448.5|206298.5|206447.2|206297.2|206448.6|206298.6|206446.9|206296.9|9
1640315420000|2021-12-24 03:10:20|206447|206297|206451.8|206301.8|206464.2|206314.2|206447|206297|13
1640315430000|2021-12-24 03:10:30|206450.1|206300.1|206454.2|206304.2|206464.3|206314.3|206447.3|206297.3|10
1640315440000|2021-12-24 03:10:40|206449.3|206299.3|206457.2|206307.2|206457.3|206307.3|206449.2|206299.2|10
1640315450000|2021-12-24 03:10:50|206458|206308|206461.6|206311.6|206465.4|206315.4|206458|206308|8
1640315460000|2021-12-24 03:11:00|206459.5|206309.5|206462.7|206312.7|206466.8|206316.8|206459.5|206309.5|9
1640315470000|2021-12-24 03:11:10|206460.6|206310.6|206461|206311|206464|206314|206460.6|206310.6|6
1640315480000|2021-12-24 03:11:20|206461.5|206311.5|206464.1|206314.1|206466.2|206316.2|206460.5|206310.5|7
1640315490000|2021-12-24 03:11:30|206463.8|206313.8|206462.8|206312.8|206467|206317|206461.7|206311.7|10
1640315500000|2021-12-24 03:11:40|206462.2|206312.2|206462.7|206312.7|206463.4|206313.4|206459.9|206309.9|9
1640315510000|2021-12-24 03:11:50|206462.8|206312.8|206461.6|206311.6|206462.8|206312.8|206461.6|206311.6|4
1640315520000|2021-12-24 03:12:00|206461.8|206311.8|206461.2|206311.2|206463.3|206313.3|206461.2|206311.2|5
1640315530000|2021-12-24 03:12:10|206463.3|206313.3|206463.6|206313.6|206463.6|206313.6|206462.3|206312.3|7
1640315540000|2021-12-24 03:12:20|206464.2|206314.2|206463.6|206313.6|206464.5|206314.5|206462.9|206312.9|8
1640315550000|2021-12-24 03:12:30|206463.4|206313.4|206465.3|206315.3|206465.4|206315.4|206463.4|206313.4|5
1640315560000|2021-12-24 03:12:40|206465.6|206315.6|206462.4|206312.4|206465.6|206315.6|206462.4|206312.4|5
1640315570000|2021-12-24 03:12:50|206463.1|206313.1|206468.3|206318.3|206468.3|206318.3|206463.1|206313.1|6
1640315580000|2021-12-24 03:13:00|206468.4|206318.4|206468.7|206318.7|206468.7|206318.7|206467.3|206317.3|7
1640315590000|2021-12-24 03:13:10|206468.9|206318.9|206447.4|206297.4|206468.9|206318.9|206447.4|206297.4|9
1640315600000|2021-12-24 03:13:20|206445.1|206295.1|206449|206299|206449|206299|206444.2|206294.2|3
1640315610000|2021-12-24 03:13:30|206448.8|206298.8|206444|206294|206448.8|206298.8|206440.6|206290.6|13
1640315620000|2021-12-24 03:13:40|206443.8|206293.8|206447.8|206297.8|206449.4|206299.4|206441.4|206291.4|9
1640315630000|2021-12-24 03:13:50|206447.6|206297.6|206441.9|206291.9|206448.4|206298.4|206440.3|206290.3|11
1640315640000|2021-12-24 03:14:00|206444.3|206294.3|206443.3|206293.3|206456.7|206306.7|206441.5|206291.5|9
1640315650000|2021-12-24 03:14:10|206443.5|206293.5|206437.1|206287.1|206444.2|206294.2|206437.1|206287.1|9
1640315660000|2021-12-24 03:14:20|206439.9|206289.9|206442.2|206292.2|206442.4|206292.4|206439.9|206289.9|4
1640315670000|2021-12-24 03:14:30|206446.1|206296.1|206434.7|206284.7|206450.3|206300.3|206434.7|206284.7|16
1640315680000|2021-12-24 03:14:40|206436.4|206286.4|206433.6|206283.6|206438.9|206288.9|206432.3|206282.3|12
1640315690000|2021-12-24 03:14:50|206433.5|206283.5|206433.2|206283.2|206433.9|206283.9|206433.1|206283.1|9
1640315700000|2021-12-24 03:15:00|206433.6|206283.6|206432.1|206282.1|206434|206284|206432.1|206282.1|7
1640315710000|2021-12-24 03:15:10|206433.9|206283.9|206424.4|206274.4|206433.9|206283.9|206424.4|206274.4|5
1640315720000|2021-12-24 03:15:20|206424.3|206274.3|206432.9|206282.9|206433.2|206283.2|206423.9|206273.9|9
1640315730000|2021-12-24 03:15:30|206432.7|206282.7|206435.8|206285.8|206435.8|206285.8|206426.5|206276.5|9
1640315740000|2021-12-24 03:15:40|206432.5|206282.5|206432.9|206282.9|206436.4|206286.4|206432.5|206282.5|5
1640315750000|2021-12-24 03:15:50|206432.8|206282.8|206427.8|206277.8|206432.8|206282.8|206425.3|206275.3|7
1640315760000|2021-12-24 03:16:00|206430.2|206280.2|206440.2|206290.2|206441|206291|206423.7|206273.7|8
1640315770000|2021-12-24 03:16:10|206439.9|206289.9|206440.1|206290.1|206440.8|206290.8|206439.9|206289.9|10
1640315780000|2021-12-24 03:16:20|206433.9|206283.9|206438.1|206288.1|206444.3|206294.3|206433.9|206283.9|6
1640315790000|2021-12-24 03:16:30|206434.9|206284.9|206441|206291|206441|206291|206432.5|206282.5|9
1640315800000|2021-12-24 03:16:40|206437.8|206287.8|206431.6|206281.6|206437.8|206287.8|206431.6|206281.6|6
1640315810000|2021-12-24 03:16:50|206433.6|206283.6|206437.3|206287.3|206441|206291|206432|206282|8
1640315820000|2021-12-24 03:17:00|206431.8|206281.8|206426.1|206276.1|206431.8|206281.8|206426|206276|6
1640315830000|2021-12-24 03:17:10|206423.9|206273.9|206456.1|206306.1|206456.1|206306.1|206419.2|206269.2|9
1640315840000|2021-12-24 03:17:20|206459.5|206309.5|206464.8|206314.8|206465.8|206315.8|206459.1|206309.1|11
1640315850000|2021-12-24 03:17:30|206464.4|206314.4|206465|206315|206465.9|206315.9|206464|206314|8
1640315860000|2021-12-24 03:17:40|206464.7|206314.7|206473.1|206323.1|206473.1|206323.1|206464.7|206314.7|16
1640315870000|2021-12-24 03:17:50|206472.4|206322.4|206473|206323|206475.4|206325.4|206472.4|206322.4|6
1640315880000|2021-12-24 03:18:00|206470.4|206320.4|206472.2|206322.2|206473.7|206323.7|206470.4|206320.4|4
1640315890000|2021-12-24 03:18:10|206472.4|206322.4|206479.1|206329.1|206479.2|206329.2|206472.1|206322.1|8
1640315900000|2021-12-24 03:18:20|206479.5|206329.5|206477.6|206327.6|206479.5|206329.5|206476.3|206326.3|13
1640315910000|2021-12-24 03:18:30|206474.7|206324.7|206481.8|206331.8|206482.2|206332.2|206474.7|206324.7|10
1640315920000|2021-12-24 03:18:40|206482.7|206332.7|206482.8|206332.8|206482.8|206332.8|206478.6|206328.6|10
1640315930000|2021-12-24 03:18:50|206484|206334|206487.3|206337.3|206487.3|206337.3|206479.8|206329.8|7
1640315940000|2021-12-24 03:19:00|206484.5|206334.5|206485.5|206335.5|206487.7|206337.7|206483.3|206333.3|11
1640315950000|2021-12-24 03:19:10|206483.4|206333.4|206484.3|206334.3|206485.2|206335.2|206483.1|206333.1|8
1640315960000|2021-12-24 03:19:20|206484.1|206334.1|206488.8|206338.8|206488.8|206338.8|206483.5|206333.5|5
1640315970000|2021-12-24 03:19:30|206485.7|206335.7|206486|206336|206489.2|206339.2|206485.7|206335.7|9
1640315980000|2021-12-24 03:19:40|206484.5|206334.5|206481|206331|206484.5|206334.5|206481|206331|2
1640315990000|2021-12-24 03:19:50|206480.5|206330.5|206485.7|206335.7|206485.8|206335.8|206480.5|206330.5|7
1640316000000|2021-12-24 03:20:00|206485.9|206335.9|206484.6|206334.6|206485.9|206335.9|206477.3|206327.3|7
1640316010000|2021-12-24 03:20:10|206484.5|206334.5|206487.2|206337.2|206487.2|206337.2|206484.5|206334.5|4
1640316020000|2021-12-24 03:20:20|206487.3|206337.3|206486.5|206336.5|206488.7|206338.7|206483.3|206333.3|7
1640316030000|2021-12-24 03:20:30|206486.7|206336.7|206486.2|206336.2|206489.4|206339.4|206484.4|206334.4|10
1640316040000|2021-12-24 03:20:40|206486.3|206336.3|206489.9|206339.9|206489.9|206339.9|206486.3|206336.3|5
1640316050000|2021-12-24 03:20:50|206488.5|206338.5|206489|206339|206489|206339|206488.2|206338.2|6
1640316060000|2021-12-24 03:21:00|206488.4|206338.4|206488.4|206338.4|206488.4|206338.4|206484.4|206334.4|8
1640316070000|2021-12-24 03:21:10|206488.6|206338.6|206487.6|206337.6|206488.6|206338.6|206487.6|206337.6|4
1640316080000|2021-12-24 03:21:20|206484.5|206334.5|206489.1|206339.1|206552.7|206343.9|206482.6|206275.9|9
1640316090000|2021-12-24 03:21:30|206486.4|206336.4|206484|206334|206486.4|206336.4|206483.2|206333.2|8
1640316100000|2021-12-24 03:21:40|206485.3|206335.3|206489.6|206339.6|206546.7|206339.6|206483.9|206269.9|7
1640316110000|2021-12-24 03:21:50|206487.4|206337.4|206490.6|206340.6|206491.3|206341.3|206485.1|206335.1|11
1640316120000|2021-12-24 03:22:00|206486.8|206336.8|206489.8|206339.8|206490.9|206340.9|206485.3|206335.3|7
1640316130000|2021-12-24 03:22:10|206486.6|206336.6|206482.7|206332.7|206487.9|206337.9|206482.7|206332.7|5
1640316140000|2021-12-24 03:22:20|206549.6|206273.1|206490.7|206340.7|206549.6|206343.9|206488.3|206273.1|9
1640316150000|2021-12-24 03:22:30|206492.2|206342.2|206488.6|206338.6|206551.2|206342.2|206487.6|206277.2|8
1640316160000|2021-12-24 03:22:40|206550|206276.1|206485.8|206335.8|206550|206336.7|206485.8|206276.1|5
1640316170000|2021-12-24 03:22:50|206485.3|206335.3|206485.8|206335.8|206489.1|206339.1|206485.3|206335.3|5
1640316180000|2021-12-24 03:23:00|206485.2|206335.2|206489.1|206339.1|206489.1|206339.1|206482.6|206332.6|7
1640316190000|2021-12-24 03:23:10|206489.4|206339.4|206488.4|206338.4|206489.9|206339.9|206487.1|206337.1|5
1640316200000|2021-12-24 03:23:20|206487.5|206337.5|206483.3|206333.3|206487.5|206337.5|206483.3|206333.3|4
1640316210000|2021-12-24 03:23:30|206483.8|206333.8|206489.8|206339.8|206546.7|206339.8|206483.8|206271.6|10
1640316220000|2021-12-24 03:23:40|206489.7|206339.7|206487.1|206337.1|206553.4|206339.7|206486.6|206272|5
1640316230000|2021-12-24 03:23:50|206487|206337|206488.6|206338.6|206489.9|206339.9|206487|206337|5
1640316240000|2021-12-24 03:24:00|206488.9|206338.9|206488.8|206338.8|206488.9|206338.9|206482.8|206332.8|6
1640316250000|2021-12-24 03:24:10|206489.7|206339.7|206485.1|206335.1|206491.4|206341.4|206485.1|206335.1|4
1640316260000|2021-12-24 03:24:20|206483.6|206333.6|206485.9|206335.9|206489.8|206339.8|206483.6|206333.6|6
1640316270000|2021-12-24 03:24:30|206483.3|206333.3|206489.1|206339.1|206549.1|206339.5|206483.3|206267.4|9
1640316280000|2021-12-24 03:24:40|206489.2|206339.2|206550.2|206271.8|206551.5|206339.2|206487.1|206271.8|6
1640316290000|2021-12-24 03:24:50|206553.2|206268.4|206489.5|206339.5|206558.5|206339.5|206486.9|206268.4|9
1640316300000|2021-12-24 03:25:00|206553.4|206278.7|206556.4|206274.5|206556.4|206278.7|206553.4|206274.5|2
1640316310000|2021-12-24 03:25:10|206552.8|206274|206486.7|206336.7|206552.8|206344.7|206486.7|206262.8|5
1640316320000|2021-12-24 03:25:20|206487|206337|206493.1|206343.1|206555.2|206343.1|206487|206272.6|5
1640316330000|2021-12-24 03:25:30|206551.7|206272.9|206486.7|206336.7|206560.9|206337.4|206486.7|206263.9|8
1640316340000|2021-12-24 03:25:40|206484.9|206334.9|206482.7|206332.7|206545.5|206334.9|206482.1|206271|7
1640316350000|2021-12-24 03:25:50|206483.1|206333.1|206545.5|206267.5|206545.5|206333.1|206482.8|206267.5|3
1640316360000|2021-12-24 03:26:00|206484.5|206334.5|206481.1|206331.1|206488.6|206338.6|206481.1|206331.1|8
1640316370000|2021-12-24 03:26:10|206545.8|206269|206481.4|206331.4|206545.8|206332.8|206481.1|206269|5
1640316380000|2021-12-24 03:26:20|206481.3|206331.3|206486.7|206336.7|206486.7|206336.7|206481.3|206331.3|5
1640316390000|2021-12-24 03:26:30|206488.7|206338.7|206486.5|206336.5|206488.7|206338.7|206482.6|206332.6|6
1640316400000|2021-12-24 03:26:40|206486.6|206336.6|206482.9|206332.9|206486.6|206336.6|206482.9|206332.9|5
1640316410000|2021-12-24 03:26:50|206481.1|206331.1|206487.4|206337.4|206490.3|206340.3|206481.1|206331.1|7
1640316420000|2021-12-24 03:27:00|206486.5|206336.5|206484.7|206334.7|206486.5|206336.5|206484.7|206334.7|3
1640316430000|2021-12-24 03:27:10|206484.3|206334.3|206483.5|206333.5|206484.3|206334.3|206482.4|206332.4|5
1640316440000|2021-12-24 03:27:20|206482.4|206332.4|206482.6|206332.6|206482.6|206332.6|206482.4|206332.4|2
1640316450000|2021-12-24 03:27:30|206483.8|206333.8|206482.3|206332.3|206483.9|206333.9|206482.3|206332.3|4
1640316460000|2021-12-24 03:27:40|206483.6|206333.6|206486.8|206336.8|206487.1|206337.1|206483.6|206333.6|5
1640316470000|2021-12-24 03:27:50|206484.4|206334.4|206483.6|206333.6|206489.3|206339.3|206483.6|206333.6|8
1640316480000|2021-12-24 03:28:00|206483.2|206333.2|206478.8|206328.8|206483.9|206333.9|206478.8|206328.8|7
1640316490000|2021-12-24 03:28:10|206562|206265|206479.7|206329.7|206562|206332.2|206478.8|206265|6
1640316500000|2021-12-24 03:28:20|206478.7|206328.7|206476.2|206326.2|206478.7|206328.7|206476.2|206326.2|5
1640316510000|2021-12-24 03:28:30|206476.1|206326.1|206475.7|206325.7|206476.3|206326.3|206475.7|206325.7|5
1640316520000|2021-12-24 03:28:40|206476.6|206326.6|206565.6|206268.6|206565.6|206335|206476.6|206264.8|10
1640316530000|2021-12-24 03:28:50|206553|206277|206474.6|206324.6|206553|206328.6|206473.7|206259.5|8
1640316540000|2021-12-24 03:29:00|206476.1|206326.1|206473.1|206323.1|206544.9|206326.1|206473.1|206258.9|6
1640316550000|2021-12-24 03:29:10|206473.3|206323.3|206476.3|206326.3|206539.7|206326.3|206473.3|206256.2|7
1640316560000|2021-12-24 03:29:20|206475.5|206325.5|206546.3|206255.5|206546.3|206325.5|206475.4|206247.7|5
1640316570000|2021-12-24 03:29:30|206544.6|206256.2|206542.8|206256.8|206544.6|206256.8|206542.8|206256.2|2
1640316580000|2021-12-24 03:29:40|206570.1|206273.1|206478.2|206328.2|206570.1|206328.2|206475.9|206258.6|8
1640316590000|2021-12-24 03:29:50|206477.6|206327.6|206479.1|206329.1|206491.1|206341.1|206477.6|206327.6|23
1640316600000|2021-12-24 03:30:00|206475.1|206325.1|206473.7|206323.7|206480.2|206330.2|206473.7|206323.7|20
1640316610000|2021-12-24 03:30:10|206476.4|206326.4|206473|206323|206477.9|206327.9|206473|206323|19
1640316620000|2021-12-24 03:30:20|206473.6|206323.6|206480.9|206330.9|206480.9|206330.9|206464.8|206314.8|12
1640316630000|2021-12-24 03:30:30|206481.1|206331.1|206481.4|206331.4|206481.4|206331.4|206477.9|206327.9|14
1640316640000|2021-12-24 03:30:40|206480.2|206330.2|206479.2|206329.2|206480.2|206330.2|206478.6|206328.6|6
1640316650000|2021-12-24 03:30:50|206480.3|206330.3|206479.9|206329.9|206481.8|206331.8|206479.9|206329.9|10
1640316660000|2021-12-24 03:31:00|206478|206328|206480|206330|206481.7|206331.7|206475.9|206325.9|20
1640316670000|2021-12-24 03:31:10|206479.7|206329.7|206473.7|206323.7|206480.2|206330.2|206473.7|206323.7|7
1640316680000|2021-12-24 03:31:20|206474|206324|206478.9|206328.9|206480.5|206330.5|206473.1|206323.1|17
1640316690000|2021-12-24 03:31:30|206479.9|206329.9|206479|206329|206480.3|206330.3|206479|206329|11
1640316700000|2021-12-24 03:31:40|206479.2|206329.2|206479.4|206329.4|206479.4|206329.4|206476.5|206326.5|6
1640316710000|2021-12-24 03:31:50|206479|206329|206479.1|206329.1|206480|206330|206473.4|206323.4|8
1640316720000|2021-12-24 03:32:00|206478.7|206328.7|206479.3|206329.3|206480|206330|206475.2|206325.2|19
1640316730000|2021-12-24 03:32:10|206480|206330|206478.7|206328.7|206480|206330|206476.3|206326.3|5
1640316740000|2021-12-24 03:32:20|206477.9|206327.9|206477.5|206327.5|206479.8|206329.8|206473.8|206323.8|12
1640316750000|2021-12-24 03:32:30|206477.3|206327.3|206476.5|206326.5|206477.3|206327.3|206473.8|206323.8|7
1640316760000|2021-12-24 03:32:40|206477.1|206327.1|206472.3|206322.3|206477.1|206327.1|206472.3|206322.3|12
1640316770000|2021-12-24 03:32:50|206472.7|206322.7|206478.3|206328.3|206478.3|206328.3|206472.6|206322.6|14
1640316780000|2021-12-24 03:33:00|206479.2|206329.2|206480.3|206330.3|206482.4|206332.4|206478.4|206328.4|16
1640316790000|2021-12-24 03:33:10|206479|206329|206484|206334|206484|206334|206479|206329|16
1640316800000|2021-12-24 03:33:20|206480.8|206330.8|206479.3|206329.3|206483.5|206333.5|206479.3|206329.3|20
1640316810000|2021-12-24 03:33:30|206479.9|206329.9|206483.5|206333.5|206483.5|206333.5|206478.9|206328.9|19
1640316820000|2021-12-24 03:33:40|206480.5|206330.5|206479.7|206329.7|206481.4|206331.4|206479.5|206329.5|14
1640316830000|2021-12-24 03:33:50|206480.7|206330.7|206479.9|206329.9|206482.7|206332.7|206479|206329|14
1640316840000|2021-12-24 03:34:00|206480.3|206330.3|206481.6|206331.6|206484.5|206334.5|206480.3|206330.3|15
1640316850000|2021-12-24 03:34:10|206481.5|206331.5|206480|206330|206483.3|206333.3|206480|206330|21
1640316860000|2021-12-24 03:34:20|206482.6|206332.6|206482.6|206332.6|206483.6|206333.6|206481|206331|7
1640316870000|2021-12-24 03:34:30|206481|206331|206483.9|206333.9|206486.8|206336.8|206480.2|206330.2|8
1640316880000|2021-12-24 03:34:40|206481.4|206331.4|206483.4|206333.4|206484.3|206334.3|206481.3|206331.3|8
1640316890000|2021-12-24 03:34:50|206482.2|206332.2|206482.1|206332.1|206482.4|206332.4|206480.3|206330.3|8
1640316900000|2021-12-24 03:35:00|206481.8|206331.8|206481.8|206331.8|206483|206333|206481.7|206331.7|5
1640316910000|2021-12-24 03:35:10|206480.2|206330.2|206482.6|206332.6|206489|206339|206480.2|206330.2|25
1640316920000|2021-12-24 03:35:20|206484.7|206334.7|206451.3|206301.3|206486|206336|206450.3|206300.3|13
1640316930000|2021-12-24 03:35:30|206451.5|206301.5|206448|206298|206456.8|206306.8|206443.5|206293.5|20
1640316940000|2021-12-24 03:35:40|206448.2|206298.2|206442.6|206292.6|206449|206299|206441|206291|15
1640316950000|2021-12-24 03:35:50|206441.6|206291.6|206438.7|206288.7|206441.6|206291.6|206431|206281|15
1640316960000|2021-12-24 03:36:00|206438.4|206288.4|206437.3|206287.3|206438.4|206288.4|206434.4|206284.4|10
1640316970000|2021-12-24 03:36:10|206437.4|206287.4|206438.3|206288.3|206438.3|206288.3|206437|206287|11
1640316980000|2021-12-24 03:36:20|206436.9|206286.9|206435.6|206285.6|206437.7|206287.7|206435.6|206285.6|6
1640316990000|2021-12-24 03:36:30|206432.5|206282.5|206437.5|206287.5|206440.3|206290.3|206432.5|206282.5|9
1640317000000|2021-12-24 03:36:40|206437.2|206287.2|206436.1|206286.1|206438.9|206288.9|206436.1|206286.1|11
1640317010000|2021-12-24 03:36:50|206438.2|206288.2|206440.5|206290.5|206440.9|206290.9|206438.2|206288.2|5
1640317020000|2021-12-24 03:37:00|206440.4|206290.4|206435.1|206285.1|206440.4|206290.4|206434.6|206284.6|4
1640317030000|2021-12-24 03:37:10|206439.3|206289.3|206464.2|206314.2|206464.2|206314.2|206437.8|206287.8|9
1640317040000|2021-12-24 03:37:20|206466.4|206316.4|206474|206324|206474.8|206324.8|206466.4|206316.4|15
1640317050000|2021-12-24 03:37:30|206473.9|206323.9|206473.5|206323.5|206474.7|206324.7|206473.5|206323.5|8
1640317060000|2021-12-24 03:37:40|206473.2|206323.2|206473.1|206323.1|206473.5|206323.5|206472.9|206322.9|6
1640317070000|2021-12-24 03:37:50|206473.5|206323.5|206473.5|206323.5|206473.6|206323.6|206473.4|206323.4|4
1640317080000|2021-12-24 03:38:00|206473.2|206323.2|206472.9|206322.9|206473.3|206323.3|206471.7|206321.7|7
1640317090000|2021-12-24 03:38:10|206472.8|206322.8|206472.1|206322.1|206473.1|206323.1|206472.1|206322.1|7
1640317100000|2021-12-24 03:38:20|206473.7|206323.7|206474.5|206324.5|206474.8|206324.8|206472.8|206322.8|10
1640317110000|2021-12-24 03:38:30|206472.1|206322.1|206473.7|206323.7|206476.3|206326.3|206472.1|206322.1|9
1640317120000|2021-12-24 03:38:40|206473.1|206323.1|206476.6|206326.6|206477.2|206327.2|206473|206323|13
1640317130000|2021-12-24 03:38:50|206476|206326|206476.2|206326.2|206476.3|206326.3|206475.2|206325.2|6
1640317140000|2021-12-24 03:39:00|206475.8|206325.8|206476.4|206326.4|206477.3|206327.3|206475.8|206325.8|6
1640317150000|2021-12-24 03:39:10|206476.2|206326.2|206465|206315|206476.4|206326.4|206465|206315|10
1640317160000|2021-12-24 03:39:20|206465.4|206315.4|206447.5|206297.5|206469|206319|206447.2|206297.2|19
1640317170000|2021-12-24 03:39:30|206446.5|206296.5|206447.1|206297.1|206447.4|206297.4|206443.9|206293.9|15
1640317180000|2021-12-24 03:39:40|206444.4|206294.4|206441.9|206291.9|206444.4|206294.4|206441.9|206291.9|16
1640317190000|2021-12-24 03:39:50|206442.2|206292.2|206440.2|206290.2|206443|206293|206439.5|206289.5|10
1640317200000|2021-12-24 03:40:00|206442.7|206292.7|206443.2|206293.2|206443.2|206293.2|206442.1|206292.1|6
1640317210000|2021-12-24 03:40:10|206443.8|206293.8|206443.7|206293.7|206446.8|206296.8|206441.9|206291.9|10
1640317220000|2021-12-24 03:40:20|206445.2|206295.2|206444.8|206294.8|206445.4|206295.4|206443|206293|8
1640317230000|2021-12-24 03:40:30|206443.5|206293.5|206442.1|206292.1|206443.5|206293.5|206440.4|206290.4|12
1640317240000|2021-12-24 03:40:40|206443|206293|206445.1|206295.1|206445.9|206295.9|206442.5|206292.5|7
1640317250000|2021-12-24 03:40:50|206443.1|206293.1|206441.6|206291.6|206443.1|206293.1|206436.7|206286.7|9
1640317260000|2021-12-24 03:41:00|206443.1|206293.1|206437.7|206287.7|206443.1|206293.1|206437.7|206287.7|8
1640317270000|2021-12-24 03:41:10|206437.5|206287.5|206467.8|206317.8|206467.8|206317.8|206436.9|206286.9|15
1640317280000|2021-12-24 03:41:20|206472.7|206322.7|206475|206325|206476.6|206326.6|206470.8|206320.8|25
1640317290000|2021-12-24 03:41:30|206475.4|206325.4|206475.8|206325.8|206475.8|206325.8|206475.3|206325.3|5
1640317300000|2021-12-24 03:41:40|206476.4|206326.4|206480.4|206330.4|206480.9|206330.9|206476.4|206326.4|7
1640317310000|2021-12-24 03:41:50|206479.7|206329.7|206481.4|206331.4|206481.5|206331.5|206479.7|206329.7|5
1640317320000|2021-12-24 03:42:00|206481.7|206331.7|206482|206332|206482|206332|206481.6|206331.6|6
1640317330000|2021-12-24 03:42:10|206482.3|206332.3|206480.4|206330.4|206482.7|206332.7|206480.4|206330.4|4
1640317340000|2021-12-24 03:42:20|206482.7|206332.7|206481.5|206331.5|206483.7|206333.7|206481.5|206331.5|9
1640317350000|2021-12-24 03:42:30|206481.4|206331.4|206474.7|206324.7|206481.4|206331.4|206474.7|206324.7|16
1640317360000|2021-12-24 03:42:40|206475|206325|206474.1|206324.1|206475.2|206325.2|206474.1|206324.1|7
1640317370000|2021-12-24 03:42:50|206478.4|206328.4|206474|206324|206481.4|206331.4|206473.5|206323.5|11
1640317380000|2021-12-24 03:43:00|206474.1|206324.1|206474.7|206324.7|206474.8|206324.8|206474.1|206324.1|5
1640317390000|2021-12-24 03:43:10|206473.7|206323.7|206461.1|206311.1|206474.5|206324.5|206461.1|206311.1|8
1640317400000|2021-12-24 03:43:20|206463.2|206313.2|206442.5|206292.5|206464.5|206314.5|206442.5|206292.5|22
1640317410000|2021-12-24 03:43:30|206442.6|206292.6|206440.6|206290.6|206443.9|206293.9|206440|206290|16
1640317420000|2021-12-24 03:43:40|206440.2|206290.2|206439.3|206289.3|206440.3|206290.3|206439.3|206289.3|9
1640317430000|2021-12-24 03:43:50|206439.9|206289.9|206442.5|206292.5|206442.5|206292.5|206436.4|206286.4|12
1640317440000|2021-12-24 03:44:00|206441.7|206291.7|206440.2|206290.2|206441.8|206291.8|206439.6|206289.6|11
1640317450000|2021-12-24 03:44:10|206441.4|206291.4|206468.2|206318.2|206468.2|206318.2|206430.6|206280.6|15
1640317460000|2021-12-24 03:44:20|206469.2|206319.2|206482.2|206332.2|206482.2|206332.2|206469.2|206319.2|17
1640317470000|2021-12-24 03:44:30|206482.5|206332.5|206483.7|206333.7|206483.7|206333.7|206482.5|206332.5|10
1640317480000|2021-12-24 03:44:40|206483.9|206333.9|206480.9|206330.9|206483.9|206333.9|206479.3|206329.3|10
1640317490000|2021-12-24 03:44:50|206481.3|206331.3|206485.3|206335.3|206485.3|206335.3|206481.3|206331.3|10
1640317500000|2021-12-24 03:45:00|206486.4|206336.4|206486.8|206336.8|206486.8|206336.8|206485.6|206335.6|14
1640317510000|2021-12-24 03:45:10|206487|206337|206484.7|206334.7|206487.9|206337.9|206484.5|206334.5|12
1640317520000|2021-12-24 03:45:20|206484.6|206334.6|206481.1|206331.1|206485.5|206335.5|206481.1|206331.1|8
1640317530000|2021-12-24 03:45:30|206482.8|206332.8|206491.8|206341.8|206493.1|206343.1|206482.8|206332.8|6
1640317540000|2021-12-24 03:45:40|206492.9|206342.9|206489.6|206339.6|206493.4|206343.4|206489.6|206339.6|7
1640317550000|2021-12-24 03:45:50|206486.9|206336.9|206491.4|206341.4|206492.7|206342.7|206486.9|206336.9|5
1640317560000|2021-12-24 03:46:00|206491.2|206341.2|206491.3|206341.3|206491.3|206341.3|206489.7|206339.7|6
1640317570000|2021-12-24 03:46:10|206490.4|206340.4|206488.9|206338.9|206490.4|206340.4|206488.9|206338.9|3
1640317580000|2021-12-24 03:46:20|206488.8|206338.8|206467|206317|206489.1|206339.1|206467|206317|8
1640317590000|2021-12-24 03:46:30|206466|206316|206448.5|206298.5|206466|206316|206448|206298|19
1640317600000|2021-12-24 03:46:40|206448.9|206298.9|206445.5|206295.5|206487.3|206337.3|206443.1|206293.1|26
1640317610000|2021-12-24 03:46:50|206443.9|206293.9|206441.4|206291.4|206444|206294|206433.3|206283.3|24
1640317620000|2021-12-24 03:47:00|206441.6|206291.6|206442|206292|206442.3|206292.3|206441.2|206291.2|10
1640317630000|2021-12-24 03:47:10|206442.3|206292.3|206469.7|206319.7|206469.7|206319.7|206441.5|206291.5|14
1640317640000|2021-12-24 03:47:20|206469.9|206319.9|206479.8|206329.8|206480.4|206330.4|206469.9|206319.9|23
1640317650000|2021-12-24 03:47:30|206480.6|206330.6|206482|206332|206482.4|206332.4|206480.6|206330.6|22
1640317660000|2021-12-24 03:47:40|206482.6|206332.6|206483.2|206333.2|206484.7|206334.7|206481.9|206331.9|12
1640317670000|2021-12-24 03:47:50|206483.8|206333.8|206479.7|206329.7|206484.6|206334.6|206479.7|206329.7|15
1640317680000|2021-12-24 03:48:00|206482.8|206332.8|206484.7|206334.7|206485.4|206335.4|206482.1|206332.1|10
1640317690000|2021-12-24 03:48:10|206484.3|206334.3|206482.9|206332.9|206484.9|206334.9|206482.5|206332.5|9
1640317700000|2021-12-24 03:48:20|206482.1|206332.1|206481.5|206331.5|206482.1|206332.1|206481.2|206331.2|5
1640317710000|2021-12-24 03:48:30|206482|206332|206482.2|206332.2|206482.6|206332.6|206479.1|206329.1|9
1640317720000|2021-12-24 03:48:40|206482|206332|206484.7|206334.7|206484.7|206334.7|206481.9|206331.9|7
1640317730000|2021-12-24 03:48:50|206486|206336|206482.7|206332.7|206486|206336|206482.3|206332.3|5
1640317740000|2021-12-24 03:49:00|206482.2|206332.2|206483|206333|206483.4|206333.4|206481.2|206331.2|9
1640317750000|2021-12-24 03:49:10|206483.3|206333.3|206464.7|206314.7|206485|206335|206464.7|206314.7|10
1640317760000|2021-12-24 03:49:20|206461.3|206311.3|206448.1|206298.1|206461.5|206311.5|206448.1|206298.1|24
1640317770000|2021-12-24 03:49:30|206447.8|206297.8|206447.7|206297.7|206450.5|206300.5|206446.9|206296.9|18
1640317780000|2021-12-24 03:49:40|206448.6|206298.6|206442.9|206292.9|206448.8|206298.8|206441.4|206291.4|17
1640317790000|2021-12-24 03:49:50|206444|206294|206437.7|206287.7|206444|206294|206437.7|206287.7|13
1640317800000|2021-12-24 03:50:00|206440.6|206290.6|206442|206292|206442|206292|206436.4|206286.4|13
1640317810000|2021-12-24 03:50:10|206442.1|206292.1|206469.8|206319.8|206469.8|206319.8|206439.1|206289.1|17
1640317820000|2021-12-24 03:50:20|206471.6|206321.6|206479.1|206329.1|206479.1|206329.1|206468.7|206318.7|23
1640317830000|2021-12-24 03:50:30|206477.5|206327.5|206481.6|206331.6|206481.6|206331.6|206475.5|206325.5|17
1640317840000|2021-12-24 03:50:40|206482.3|206332.3|206481.3|206331.3|206484.2|206334.2|206480.7|206330.7|11
1640317850000|2021-12-24 03:50:50|206481.1|206331.1|206480.4|206330.4|206482.1|206332.1|206480.1|206330.1|13
1640317860000|2021-12-24 03:51:00|206480.2|206330.2|206499.7|206349.7|206501.8|206351.8|206477|206327|12
1640317870000|2021-12-24 03:51:10|206499.1|206349.1|206491.9|206341.9|206499.1|206349.1|206491.3|206341.3|11
1640317880000|2021-12-24 03:51:20|206491.3|206341.3|206492|206342|206492.9|206342.9|206491.3|206341.3|17
1640317890000|2021-12-24 03:51:30|206493.7|206343.7|206487.8|206337.8|206493.9|206343.9|206487.8|206337.8|10
1640317900000|2021-12-24 03:51:40|206488.3|206338.3|206486.3|206336.3|206489.5|206339.5|206486.3|206336.3|6
1640317910000|2021-12-24 03:51:50|206487|206337|206486.1|206336.1|206487.2|206337.2|206486.1|206336.1|8
1640317920000|2021-12-24 03:52:00|206485.9|206335.9|206487|206337|206487|206337|206485.9|206335.9|5
1640317930000|2021-12-24 03:52:10|206486.5|206336.5|206474.9|206324.9|206487.5|206337.5|206474.7|206324.7|7
1640317940000|2021-12-24 03:52:20|206472|206322|206455.2|206305.2|206473.9|206323.9|206454.4|206304.4|17
1640317950000|2021-12-24 03:52:30|206455.5|206305.5|206451.9|206301.9|206459.8|206309.8|206450.6|206300.6|11
1640317960000|2021-12-24 03:52:40|206448|206298|206447.2|206297.2|206451.2|206301.2|206444.4|206294.4|13
1640317970000|2021-12-24 03:52:50|206447.6|206297.6|206447|206297|206447.6|206297.6|206443.6|206293.6|5
1640317980000|2021-12-24 03:53:00|206447.5|206297.5|206446.6|206296.6|206447.5|206297.5|206443.4|206293.4|9
1640317990000|2021-12-24 03:53:10|206447.6|206297.6|206448.2|206298.2|206448.2|206298.2|206445.2|206295.2|6
1640318000000|2021-12-24 03:53:20|206448.8|206298.8|206447.5|206297.5|206448.8|206298.8|206444.6|206294.6|8
1640318010000|2021-12-24 03:53:30|206447|206297|206447.5|206297.5|206447.5|206297.5|206446.8|206296.8|9
1640318020000|2021-12-24 03:53:40|206447.2|206297.2|206446.2|206296.2|206447.3|206297.3|206445.8|206295.8|7
1640318030000|2021-12-24 03:53:50|206445.5|206295.5|206443.9|206293.9|206445.5|206295.5|206442.8|206292.8|5
1640318040000|2021-12-24 03:54:00|206442.8|206292.8|206446|206296|206453.8|206303.8|206442.8|206292.8|10
1640318050000|2021-12-24 03:54:10|206445.7|206295.7|206443.6|206293.6|206446.2|206296.2|206443.6|206293.6|8
1640318060000|2021-12-24 03:54:20|206441.6|206291.6|206443.3|206293.3|206443.3|206293.3|206441.5|206291.5|3
1640318070000|2021-12-24 03:54:30|206443.2|206293.2|206443.2|206293.2|206445.8|206295.8|206443.2|206293.2|8
1640318080000|2021-12-24 03:54:40|206443.5|206293.5|206445.8|206295.8|206446.7|206296.7|206443.5|206293.5|13
1640318090000|2021-12-24 03:54:50|206445.4|206295.4|206452.4|206302.4|206452.4|206302.4|206429.9|206279.9|8
1640318100000|2021-12-24 03:55:00|206445.8|206295.8|206439.6|206289.6|206445.8|206295.8|206439.6|206289.6|3
1640318110000|2021-12-24 03:55:10|206453.7|206303.7|206468.2|206318.2|206468.2|206318.2|206442.6|206292.6|12
1640318120000|2021-12-24 03:55:20|206470.1|206320.1|206477.4|206327.4|206478.3|206328.3|206470.1|206320.1|12
1640318130000|2021-12-24 03:55:30|206478.2|206328.2|206478.7|206328.7|206482.6|206332.6|206476.7|206326.7|14
1640318140000|2021-12-24 03:55:40|206478.3|206328.3|206479|206329|206479.1|206329.1|206478.3|206328.3|4
1640318150000|2021-12-24 03:55:50|206487|206337|206477.3|206327.3|206487|206337|206477|206327|6
1640318160000|2021-12-24 03:56:00|206479.5|206329.5|206475.8|206325.8|206482.4|206332.4|206474.5|206324.5|14
1640318170000|2021-12-24 03:56:10|206478.6|206328.6|206467.3|206317.3|206478.6|206328.6|206467.3|206317.3|11
1640318180000|2021-12-24 03:56:20|206467.2|206317.2|206452.1|206302.1|206467.2|206317.2|206452|206302|19
1640318190000|2021-12-24 03:56:30|206452|206302|206447.5|206297.5|206452.6|206302.6|206444.8|206294.8|13
1640318200000|2021-12-24 03:56:40|206446.9|206296.9|206443.2|206293.2|206448.1|206298.1|206443.1|206293.1|10
1640318210000|2021-12-24 03:56:50|206445.9|206295.9|206447.5|206297.5|206447.5|206297.5|206441.6|206291.6|9
1640318220000|2021-12-24 03:57:00|206454.8|206304.8|206443.3|206293.3|206454.8|206304.8|206443.3|206293.3|8
1640318230000|2021-12-24 03:57:10|206455.1|206305.1|206445.2|206295.2|206455.1|206305.1|206445.2|206295.2|8
1640318240000|2021-12-24 03:57:20|206445.3|206295.3|206446.1|206296.1|206452.2|206302.2|206445.2|206295.2|8
1640318250000|2021-12-24 03:57:30|206446|206296|206443.1|206293.1|206446|206296|206443.1|206293.1|7
1640318260000|2021-12-24 03:57:40|206438.3|206288.3|206445.4|206295.4|206459.9|206309.9|206438.3|206288.3|9
1640318270000|2021-12-24 03:57:50|206419.6|206269.6|206452.1|206302.1|206452.1|206302.1|206419.6|206269.6|5
1640318280000|2021-12-24 03:58:00|206435.5|206285.5|206441.3|206291.3|206457.3|206307.3|206435.5|206285.5|7
1640318290000|2021-12-24 03:58:10|206439|206289|206445.4|206295.4|206455.1|206305.1|206434.2|206284.2|6
1640318300000|2021-12-24 03:58:20|206445.2|206295.2|206445.3|206295.3|206445.6|206295.6|206442.7|206292.7|5
1640318310000|2021-12-24 03:58:30|206442.5|206292.5|206445.2|206295.2|206454.6|206304.6|206441|206291|6
1640318320000|2021-12-24 03:58:40|206445.3|206295.3|206445.5|206295.5|206446|206296|206444.9|206294.9|4
1640318330000|2021-12-24 03:58:50|206442.8|206292.8|206444.9|206294.9|206450.9|206300.9|206440.6|206290.6|7
1640318340000|2021-12-24 03:59:00|206445.6|206295.6|206443.5|206293.5|206445.6|206295.6|206443.1|206293.1|3
1640318350000|2021-12-24 03:59:10|206443.6|206293.6|206466.9|206316.9|206467.7|206317.7|206439.3|206289.3|12
1640318360000|2021-12-24 03:59:20|206467.6|206317.6|206478.2|206328.2|206478.6|206328.6|206467.6|206317.6|26
1640318370000|2021-12-24 03:59:30|206479.8|206329.8|206481.3|206331.3|206482.9|206332.9|206476.2|206326.2|15
1640318380000|2021-12-24 03:59:40|206484|206334|206479.5|206329.5|206491.3|206341.3|206479.5|206329.5|9
1640318390000|2021-12-24 03:59:50|206481.3|206331.3|206487.1|206337.1|206487.1|206337.1|206480.8|206330.8|4
1640318400000|2021-12-24 04:00:00|206483.4|206333.4|206481.5|206331.5|206487.5|206337.5|206480.6|206330.6|8
1640318410000|2021-12-24 04:00:10|206480.8|206330.8|206480.6|206330.6|206482.2|206332.2|206480.6|206330.6|5
1640318420000|2021-12-24 04:00:20|206480.7|206330.7|206480|206330|206482.9|206332.9|206480|206330|10
1640318430000|2021-12-24 04:00:30|206480.1|206330.1|206478.6|206328.6|206485|206335|206478.6|206328.6|6
1640318440000|2021-12-24 04:00:40|206478.5|206328.5|206479.2|206329.2|206479.2|206329.2|206478.2|206328.2|5
1640318450000|2021-12-24 04:00:50|206478.5|206328.5|206477.4|206327.4|206478.6|206328.6|206477.4|206327.4|3
1640318460000|2021-12-24 04:01:00|206476.7|206326.7|206480.1|206330.1|206483.9|206333.9|206476.7|206326.7|5
1640318470000|2021-12-24 04:01:10|206479.8|206329.8|206478.9|206328.9|206479.8|206329.8|206478.9|206328.9|8
1640318480000|2021-12-24 04:01:20|206479.8|206329.8|206469.7|206319.7|206479.8|206329.8|206468|206318|12
1640318490000|2021-12-24 04:01:30|206471.6|206321.6|206448.4|206298.4|206471.6|206321.6|206448.4|206298.4|19
1640318500000|2021-12-24 04:01:40|206450.8|206300.8|206452.4|206302.4|206452.7|206302.7|206450.8|206300.8|9
1640318510000|2021-12-24 04:01:50|206451.4|206301.4|206452.4|206302.4|206462.3|206312.3|206450.8|206300.8|12
1640318520000|2021-12-24 04:02:00|206447.9|206297.9|206444.6|206294.6|206449.7|206299.7|206444.6|206294.6|8
1640318530000|2021-12-24 04:02:10|206444.8|206294.8|206448.5|206298.5|206457.4|206307.4|206444.8|206294.8|9
1640318540000|2021-12-24 04:02:20|206446.8|206296.8|206521.3|206242.9|206521.3|206299|206443.4|206242.9|13
1640318550000|2021-12-24 04:02:30|206439.2|206289.2|206447.2|206297.2|206449.2|206299.2|206438.4|206288.4|11
1640318560000|2021-12-24 04:02:40|206443.6|206293.6|206449.7|206299.7|206456.9|206306.9|206443|206293|6
1640318570000|2021-12-24 04:02:50|206447.4|206297.4|206445.1|206295.1|206447.4|206297.4|206441|206291|6
1640318580000|2021-12-24 04:03:00|206439.6|206289.6|206448.3|206298.3|206458.7|206308.7|206439.6|206289.6|9
1640318590000|2021-12-24 04:03:10|206448.7|206298.7|206447.9|206297.9|206450.2|206300.2|206447.8|206297.8|7
1640318600000|2021-12-24 04:03:20|206445.4|206295.4|206444.3|206294.3|206445.7|206295.7|206444.3|206294.3|4
1640318610000|2021-12-24 04:03:30|206443.4|206293.4|206446.9|206296.9|206453.1|206303.1|206440.9|206290.9|6
1640318620000|2021-12-24 04:03:40|206457.5|206307.5|206448.9|206298.9|206457.5|206307.5|206448.9|206298.9|3
1640318630000|2021-12-24 04:03:50|206449.1|206299.1|206449.1|206299.1|206458.3|206308.3|206447.1|206297.1|5
1640318640000|2021-12-24 04:04:00|206449.3|206299.3|206449.4|206299.4|206449.4|206299.4|206448.1|206298.1|7
1640318650000|2021-12-24 04:04:10|206447.1|206297.1|206449.4|206299.4|206456.1|206306.1|206447.1|206297.1|5
1640318660000|2021-12-24 04:04:20|206448.4|206298.4|206456.1|206306.1|206456.1|206306.1|206445.5|206295.5|4
1640318670000|2021-12-24 04:04:30|206449.1|206299.1|206446.6|206296.6|206449.5|206299.5|206446.6|206296.6|10
1640318680000|2021-12-24 04:04:40|206448.2|206298.2|206446|206296|206449.1|206299.1|206444.3|206294.3|7
1640318690000|2021-12-24 04:04:50|206441.4|206291.4|206436.5|206286.5|206448.5|206298.5|206436.5|206286.5|15
1640318700000|2021-12-24 04:05:00|206433.3|206283.3|206440.5|206290.5|206445.2|206295.2|206430.6|206280.6|14
1640318710000|2021-12-24 04:05:10|206434.7|206284.7|206469.8|206319.8|206469.8|206319.8|206434.7|206284.7|9
1640318720000|2021-12-24 04:05:20|206470.7|206320.7|206447.1|206297.1|206475.9|206325.9|206445.7|206295.7|23
1640318730000|2021-12-24 04:05:30|206446.9|206296.9|206431|206281|206452.1|206302.1|206431|206281|14
1640318740000|2021-12-24 04:05:40|206433.4|206283.4|206430.1|206280.1|206433.4|206283.4|206423.1|206273.1|12
1640318750000|2021-12-24 04:05:50|206430.2|206280.2|206427.2|206277.2|206432.3|206282.3|206426.2|206276.2|12
1640318760000|2021-12-24 04:06:00|206421.3|206271.3|206460.4|206310.4|206460.6|206310.6|206421.3|206271.3|13
1640318770000|2021-12-24 04:06:10|206466.4|206316.4|206468|206318|206474.2|206324.2|206466.4|206316.4|21
1640318780000|2021-12-24 04:06:20|206473.2|206323.2|206476.5|206326.5|206478.8|206328.8|206467.3|206317.3|23
1640318790000|2021-12-24 04:06:30|206473.9|206323.9|206478.1|206328.1|206478.1|206328.1|206468.9|206318.9|17
1640318800000|2021-12-24 04:06:40|206480.2|206330.2|206478.8|206328.8|206480.7|206330.7|206478.4|206328.4|6
1640318810000|2021-12-24 04:06:50|206479|206329|206482.1|206332.1|206482.5|206332.5|206479|206329|10
1640318820000|2021-12-24 04:07:00|206482|206332|206482.3|206332.3|206483.3|206333.3|206481.6|206331.6|27
1640318830000|2021-12-24 04:07:10|206482.4|206332.4|206482.6|206332.6|206483.4|206333.4|206481.9|206331.9|30
1640318840000|2021-12-24 04:07:20|206482.8|206332.8|206482.5|206332.5|206483|206333|206482.5|206332.5|4
1640318850000|2021-12-24 04:07:30|206482.4|206332.4|206482.4|206332.4|206485.6|206335.6|206482.3|206332.3|6
1640318860000|2021-12-24 04:07:40|206482.2|206332.2|206482|206332|206482.3|206332.3|206481.9|206331.9|5
1640318870000|2021-12-24 04:07:50|206482.2|206332.2|206481.8|206331.8|206482.2|206332.2|206480.3|206330.3|8
1640318880000|2021-12-24 04:08:00|206482.1|206332.1|206482.2|206332.2|206482.6|206332.6|206482.1|206332.1|5
1640318890000|2021-12-24 04:08:10|206482.8|206332.8|206480.2|206330.2|206483.1|206333.1|206480.2|206330.2|4
1640318900000|2021-12-24 04:08:20|206481.9|206331.9|206486|206336|206487.9|206337.9|206481.9|206331.9|4
1640318910000|2021-12-24 04:08:30|206483.9|206333.9|206481.1|206331.1|206484.1|206334.1|206481.1|206331.1|9
1640318920000|2021-12-24 04:08:40|206481.8|206331.8|206480.2|206330.2|206481.8|206331.8|206480.2|206330.2|4
1640318930000|2021-12-24 04:08:50|206480.1|206330.1|206479.7|206329.7|206480.1|206330.1|206479.7|206329.7|3
1640318940000|2021-12-24 04:09:00|206478.9|206328.9|206480.1|206330.1|206487.4|206337.4|206476.5|206326.5|7
1640318950000|2021-12-24 04:09:10|206480|206330|206480.6|206330.6|206480.6|206330.6|206480|206330|3
1640318960000|2021-12-24 04:09:20|206479.6|206329.6|206484.3|206334.3|206484.4|206334.4|206479.6|206329.6|3
1640318970000|2021-12-24 04:09:30|206481.9|206331.9|206480.2|206330.2|206481.9|206331.9|206479.9|206329.9|3
1640318980000|2021-12-24 04:09:40|206479.8|206329.8|206479.9|206329.9|206480|206330|206479.4|206329.4|4
1640318990000|2021-12-24 04:09:50|206483.3|206333.3|206483.3|206333.3|206484.4|206334.4|206483.3|206333.3|6
1640319000000|2021-12-24 04:10:00|206482.6|206332.6|206482.5|206332.5|206482.6|206332.6|206480.4|206330.4|5
1640319010000|2021-12-24 04:10:10|206484.8|206334.8|206480.2|206330.2|206485.3|206335.3|206480.2|206330.2|5
1640319020000|2021-12-24 04:10:20|206480|206330|206479.6|206329.6|206480.3|206330.3|206479.6|206329.6|3
1640319030000|2021-12-24 04:10:30|206481.2|206331.2|206480|206330|206481.2|206331.2|206479.9|206329.9|4
1640319040000|2021-12-24 04:10:40|206479.8|206329.8|206479.1|206329.1|206479.8|206329.8|206479.1|206329.1|3
1640319050000|2021-12-24 04:10:50|206479.6|206329.6|206479.6|206329.6|206479.6|206329.6|206479.6|206329.6|1
1640319060000|2021-12-24 04:11:00|206479.5|206329.5|206478.7|206328.7|206479.5|206329.5|206478.7|206328.7|4
1640319070000|2021-12-24 04:11:10|206478.3|206328.3|206482.1|206332.1|206482.1|206332.1|206478.1|206328.1|6
1640319080000|2021-12-24 04:11:20|206482.3|206332.3|206479.9|206329.9|206482.5|206332.5|206479.6|206329.6|10
1640319090000|2021-12-24 04:11:30|206479.7|206329.7|206478.9|206328.9|206481.2|206331.2|206478.7|206328.7|6
1640319100000|2021-12-24 04:11:40|206478.2|206328.2|206478.5|206328.5|206478.6|206328.6|206478.2|206328.2|4
1640319110000|2021-12-24 04:11:50|206484.4|206334.4|206480.9|206330.9|206484.4|206334.4|206480.9|206330.9|2
1640319120000|2021-12-24 04:12:00|206478.8|206328.8|206478.1|206328.1|206478.8|206328.8|206477.5|206327.5|5
1640319130000|2021-12-24 04:12:10|206478.2|206328.2|206478.5|206328.5|206483.8|206333.8|206477.6|206327.6|4
1640319140000|2021-12-24 04:12:20|206477.8|206327.8|206477.5|206327.5|206477.8|206327.8|206477.2|206327.2|3
1640319150000|2021-12-24 04:12:30|206477.3|206327.3|206478.7|206328.7|206487.1|206337.1|206476.9|206326.9|6
1640319160000|2021-12-24 04:12:40|206477.9|206327.9|206483.8|206333.8|206483.8|206333.8|206477.9|206327.9|2
1640319170000|2021-12-24 04:12:50|206483.5|206333.5|206478.8|206328.8|206483.5|206333.5|206478.8|206328.8|6
1640319180000|2021-12-24 04:13:00|206478.1|206328.1|206480.2|206330.2|206485.3|206335.3|206478|206328|9
1640319190000|2021-12-24 04:13:10|206479.4|206329.4|206476.5|206326.5|206583.9|206329.4|206476.5|206286.9|7
1640319200000|2021-12-24 04:13:20|206486|206336|206488.6|206338.6|206563.6|206338.6|206476.7|206266.6|6
1640319210000|2021-12-24 04:13:30|206480.2|206330.2|206479.5|206329.5|206482.7|206332.7|206476.8|206326.8|10
1640319220000|2021-12-24 04:13:40|206478.8|206328.8|206478.3|206328.3|206481.1|206331.1|206478|206328|5
1640319230000|2021-12-24 04:13:50|206477.4|206327.4|206483.1|206333.1|206483.1|206333.1|206475.8|206325.8|4
1640319240000|2021-12-24 04:14:00|206478.8|206328.8|206478.2|206328.2|206478.8|206328.8|206478.2|206328.2|3
1640319250000|2021-12-24 04:14:10|206479.1|206329.1|206477|206327|206479.1|206329.1|206475.3|206325.3|6
1640319260000|2021-12-24 04:14:20|206478.7|206328.7|206483.2|206333.2|206486.8|206336.8|206478.7|206328.7|4
1640319270000|2021-12-24 04:14:30|206478.8|206328.8|206475.2|206325.2|206478.8|206328.8|206472|206322|6
1640319280000|2021-12-24 04:14:40|206475.7|206325.7|206484.3|206334.3|206484.6|206334.6|206475.7|206325.7|8
1640319290000|2021-12-24 04:14:50|206477.8|206327.8|206477.2|206327.2|206482.1|206332.1|206477.2|206327.2|5
1640319300000|2021-12-24 04:15:00|206474.9|206324.9|206475.8|206325.8|206485.4|206335.4|206473.8|206323.8|6
1640319310000|2021-12-24 04:15:10|206475.5|206325.5|206476|206326|206477.6|206327.6|206471.8|206321.8|7
1640319320000|2021-12-24 04:15:20|206486.9|206336.9|206478.1|206328.1|206486.9|206336.9|206475.7|206325.7|6
1640319330000|2021-12-24 04:15:30|206476.4|206326.4|206479.7|206329.7|206479.7|206329.7|206475.8|206325.8|4
1640319340000|2021-12-24 04:15:40|206479.6|206329.6|206480.2|206330.2|206481.4|206331.4|206478.7|206328.7|9
1640319350000|2021-12-24 04:15:50|206480.8|206330.8|206486.3|206336.3|206486.3|206336.3|206479.1|206329.1|9
1640319360000|2021-12-24 04:16:00|206483.4|206333.4|206478.2|206328.2|206483.4|206333.4|206476.6|206326.6|15
1640319370000|2021-12-24 04:16:10|206475|206325|206474|206324|206476.7|206326.7|206474|206324|5
1640319380000|2021-12-24 04:16:20|206475|206325|206475.9|206325.9|206478|206328|206475|206325|10
1640319390000|2021-12-24 04:16:30|206474.5|206324.5|206476.3|206326.3|206478.1|206328.1|206474.5|206324.5|7
1640319400000|2021-12-24 04:16:40|206476.2|206326.2|206475|206325|206476.6|206326.6|206475|206325|3
1640319410000|2021-12-24 04:16:50|206472.8|206322.8|206476.1|206326.1|206480.7|206330.7|206472.8|206322.8|38
1640319420000|2021-12-24 04:17:00|206474.1|206324.1|206476.4|206326.4|206478.1|206328.1|206474.1|206324.1|8
1640319430000|2021-12-24 04:17:10|206474.3|206324.3|206476.3|206326.3|206477.1|206327.1|206474.3|206324.3|8
1640319440000|2021-12-24 04:17:20|206475.9|206325.9|206475.6|206325.6|206475.9|206325.9|206471.8|206321.8|6
1640319450000|2021-12-24 04:17:30|206473.9|206323.9|206475.5|206325.5|206475.5|206325.5|206471.7|206321.7|4
1640319460000|2021-12-24 04:17:40|206478.3|206328.3|206484.1|206334.1|206485.9|206335.9|206478.3|206328.3|6
1640319470000|2021-12-24 04:17:50|206484.4|206334.4|206480.2|206330.2|206485|206335|206480.2|206330.2|11
1640319480000|2021-12-24 04:18:00|206480.8|206330.8|206482.5|206332.5|206482.6|206332.6|206480.3|206330.3|7
1640319490000|2021-12-24 04:18:10|206482.6|206332.6|206480.5|206330.5|206482.6|206332.6|206475.9|206325.9|6
1640319500000|2021-12-24 04:18:20|206480.9|206330.9|206481.3|206331.3|206481.6|206331.6|206480.9|206330.9|3
1640319510000|2021-12-24 04:18:30|206481.7|206331.7|206482.2|206332.2|206482.2|206332.2|206481.7|206331.7|3
1640319520000|2021-12-24 04:18:40|206483|206333|206485.2|206335.2|206485.2|206335.2|206482.2|206332.2|6
1640319530000|2021-12-24 04:18:50|206485.5|206335.5|206481.1|206331.1|206486.8|206336.8|206481.1|206331.1|6
1640319540000|2021-12-24 04:19:00|206483.2|206333.2|206481.7|206331.7|206486.7|206336.7|206481.7|206331.7|5
1640319550000|2021-12-24 04:19:10|206482.9|206332.9|206479.5|206329.5|206482.9|206332.9|206479.5|206329.5|13
1640319560000|2021-12-24 04:19:20|206478.9|206328.9|206478.3|206328.3|206481|206331|206478.3|206328.3|7
1640319570000|2021-12-24 04:19:30|206478|206328|206478.2|206328.2|206478.7|206328.7|206477.6|206327.6|13
1640319580000|2021-12-24 04:19:40|206481.2|206331.2|206478.7|206328.7|206557.4|206333.9|206477.2|206273.8|16
1640319590000|2021-12-24 04:19:50|206478.8|206328.8|206478.9|206328.9|206478.9|206328.9|206478.8|206328.8|2
1640319600000|2021-12-24 04:20:00|206478|206328|206478.4|206328.4|206478.4|206328.4|206477.2|206327.2|7
1640319610000|2021-12-24 04:20:10|206477.6|206327.6|206477.5|206327.5|206477.6|206327.6|206477.4|206327.4|4
1640319620000|2021-12-24 04:20:20|206477.3|206327.3|206477.1|206327.1|206477.6|206327.6|206476.8|206326.8|9
1640319630000|2021-12-24 04:20:30|206476.7|206326.7|206477.6|206327.6|206477.8|206327.8|206476.7|206326.7|5
1640319640000|2021-12-24 04:20:40|206477.4|206327.4|206477.1|206327.1|206477.4|206327.4|206477.1|206327.1|3
1640319650000|2021-12-24 04:20:50|206473.3|206323.3|206477.5|206327.5|206477.5|206327.5|206473.3|206323.3|8
1640319660000|2021-12-24 04:21:00|206477.6|206327.6|206479|206329|206479.8|206329.8|206477.5|206327.5|16
1640319670000|2021-12-24 04:21:10|206478.8|206328.8|206478.4|206328.4|206479.1|206329.1|206478.4|206328.4|6
1640319680000|2021-12-24 04:21:20|206479.2|206329.2|206478.2|206328.2|206479.9|206329.9|206478.2|206328.2|8
1640319690000|2021-12-24 04:21:30|206478.5|206328.5|206477.7|206327.7|206478.5|206328.5|206477.1|206327.1|9
1640319700000|2021-12-24 04:21:40|206477.8|206327.8|206478.5|206328.5|206478.6|206328.6|206477.3|206327.3|11
1640319710000|2021-12-24 04:21:50|206478.2|206328.2|206478.8|206328.8|206478.8|206328.8|206478|206328|5
1640319720000|2021-12-24 04:22:00|206479.1|206329.1|206479.8|206329.8|206484.8|206334.8|206479.1|206329.1|18
1640319730000|2021-12-24 04:22:10|206479.5|206329.5|206478.1|206328.1|206480.8|206330.8|206478.1|206328.1|8
1640319740000|2021-12-24 04:22:20|206478.5|206328.5|206479|206329|206567.3|206334.7|206478.1|206270.3|11
1640319750000|2021-12-24 04:22:30|206477.7|206327.7|206477.1|206327.1|206477.8|206327.8|206473.1|206323.1|9
1640319760000|2021-12-24 04:22:40|206476.5|206326.5|206476.4|206326.4|206481.3|206331.3|206475.2|206325.2|7
1640319770000|2021-12-24 04:22:50|206476.5|206326.5|206486.3|206336.3|206486.3|206336.3|206475.8|206325.8|7
1640319780000|2021-12-24 04:23:00|206482.9|206332.9|206476.7|206326.7|206486|206336|206476.2|206326.2|7
1640319790000|2021-12-24 04:23:10|206476.6|206326.6|206476|206326|206476.6|206326.6|206475.8|206325.8|4
1640319800000|2021-12-24 04:23:20|206477.5|206327.5|206475.5|206325.5|206477.5|206327.5|206475.5|206325.5|3
1640319810000|2021-12-24 04:23:30|206474.2|206324.2|206475.5|206325.5|206476.4|206326.4|206474.1|206324.1|10
1640319820000|2021-12-24 04:23:40|206484.1|206334.1|206476.4|206326.4|206484.1|206334.1|206476.4|206326.4|2
1640319830000|2021-12-24 04:23:50|206482.3|206332.3|206476.1|206326.1|206482.3|206332.3|206474.6|206324.6|7
1640319840000|2021-12-24 04:24:00|206476|206326|206476.1|206326.1|206477|206327|206474.7|206324.7|5
1640319850000|2021-12-24 04:24:10|206479.3|206329.3|206475.6|206325.6|206479.3|206329.3|206475.6|206325.6|4
1640319860000|2021-12-24 04:24:20|206474.7|206324.7|206475.3|206325.3|206475.6|206325.6|206474.7|206324.7|5
1640319870000|2021-12-24 04:24:30|206475.1|206325.1|206475.4|206325.4|206475.4|206325.4|206470.9|206320.9|6
1640319880000|2021-12-24 04:24:40|206474.3|206324.3|206475.1|206325.1|206475.5|206325.5|206474.3|206324.3|5
1640319890000|2021-12-24 04:24:50|206475|206325|206476.2|206326.2|206478.3|206328.3|206473.9|206323.9|5
1640319900000|2021-12-24 04:25:00|206476.6|206326.6|206477.8|206327.8|206478.7|206328.7|206476.6|206326.6|11
1640319910000|2021-12-24 04:25:10|206479.3|206329.3|206475.8|206325.8|206479.3|206329.3|206475.8|206325.8|11
1640319920000|2021-12-24 04:25:20|206475.6|206325.6|206476|206326|206476.4|206326.4|206473.8|206323.8|8
1640319930000|2021-12-24 04:25:30|206475.5|206325.5|206476|206326|206476|206326|206473.5|206323.5|7
1640319940000|2021-12-24 04:25:40|206475.5|206325.5|206475.7|206325.7|206475.7|206325.7|206473.7|206323.7|5
1640319950000|2021-12-24 04:25:50|206476|206326|206476.1|206326.1|206476.2|206326.2|206476|206326|3
1640319960000|2021-12-24 04:26:00|206476.3|206326.3|206476.3|206326.3|206477.7|206327.7|206472.4|206322.4|11
1640319970000|2021-12-24 04:26:10|206474.9|206324.9|206474.7|206324.7|206476.7|206326.7|206474.7|206324.7|10
1640319980000|2021-12-24 04:26:20|206551.3|206272.9|206476.4|206326.4|206551.3|206326.7|206474.8|206272.9|19
1640319990000|2021-12-24 04:26:30|206476|206326|206475.1|206325.1|206477|206327|206475.1|206325.1|17
1640320000000|2021-12-24 04:26:40|206475.7|206325.7|206475.7|206325.7|206476.8|206326.8|206474.2|206324.2|16
1640320010000|2021-12-24 04:26:50|206475.6|206325.6|206475|206325|206476.2|206326.2|206474.5|206324.5|12
1640320020000|2021-12-24 04:27:00|206475.3|206325.3|206475.7|206325.7|206479|206329|206473|206323|35
1640320030000|2021-12-24 04:27:10|206476|206326|206446|206296|206476|206326|206443.6|206293.6|15
1640320040000|2021-12-24 04:27:20|206446.6|206296.6|206430.4|206280.4|206447.8|206297.8|206430.4|206280.4|16
1640320050000|2021-12-24 04:27:30|206430|206280|206424|206274|206430.4|206280.4|206423.9|206273.9|12
1640320060000|2021-12-24 04:27:40|206424.3|206274.3|206420|206270|206424.3|206274.3|206419.9|206269.9|8
1640320070000|2021-12-24 04:27:50|206420.1|206270.1|206422.2|206272.2|206423.1|206273.1|206418.7|206268.7|9
1640320080000|2021-12-24 04:28:00|206427.3|206277.3|206423|206273|206427.5|206277.5|206423|206273|9
1640320090000|2021-12-24 04:28:10|206422.7|206272.7|206456.8|206306.8|206456.8|206306.8|206421.6|206271.6|12
1640320100000|2021-12-24 04:28:20|206460.7|206310.7|206450.8|206300.8|206469.9|206319.9|206450.7|206300.7|14
1640320110000|2021-12-24 04:28:30|206447.7|206297.7|206441.9|206291.9|206447.7|206297.7|206441.9|206291.9|12
1640320120000|2021-12-24 04:28:40|206442.2|206292.2|206439.5|206289.5|206442.2|206292.2|206439.4|206289.4|7
1640320130000|2021-12-24 04:28:50|206439.9|206289.9|206439.2|206289.2|206439.9|206289.9|206439.2|206289.2|6
1640320140000|2021-12-24 04:29:00|206439.1|206289.1|206436.8|206286.8|206439.1|206289.1|206436.8|206286.8|3
1640320150000|2021-12-24 04:29:10|206436.6|206286.6|206439|206289|206439|206289|206434.6|206284.6|4
1640320160000|2021-12-24 04:29:20|206439.2|206289.2|206436.9|206286.9|206440.9|206290.9|206436.8|206286.8|8
1640320170000|2021-12-24 04:29:30|206440.6|206290.6|206435.6|206285.6|206448|206298|206435|206285|9
1640320180000|2021-12-24 04:29:40|206436|206286|206434.6|206284.6|206436.9|206286.9|206434.2|206284.2|7
1640320190000|2021-12-24 04:29:50|206434|206284|206437.9|206287.9|206442.6|206292.6|206431.1|206281.1|7
1640320200000|2021-12-24 04:30:00|206438.3|206288.3|206435.5|206285.5|206438.3|206288.3|206435.5|206285.5|4
1640320210000|2021-12-24 04:30:10|206435.4|206285.4|206435.2|206285.2|206437.8|206287.8|206435.2|206285.2|15
1640320220000|2021-12-24 04:30:20|206433.1|206283.1|206435.4|206285.4|206437|206287|206432.7|206282.7|4
1640320230000|2021-12-24 04:30:30|206435.9|206285.9|206437.6|206287.6|206437.6|206287.6|206433.7|206283.7|5
1640320240000|2021-12-24 04:30:40|206437.9|206287.9|206432.6|206282.6|206438.1|206288.1|206432.6|206282.6|6
1640320250000|2021-12-24 04:30:50|206442.8|206292.8|206436.1|206286.1|206442.8|206292.8|206436.1|206286.1|7
1640320260000|2021-12-24 04:31:00|206436.5|206286.5|206433.7|206283.7|206436.5|206286.5|206433.7|206283.7|2
1640320270000|2021-12-24 04:31:10|206433.8|206283.8|206436|206286|206436.8|206286.8|206426.9|206276.9|5
1640320280000|2021-12-24 04:31:20|206436.3|206286.3|206437.2|206287.2|206437.3|206287.3|206435.9|206285.9|5
1640320290000|2021-12-24 04:31:30|206436.8|206286.8|206438.3|206288.3|206447.1|206297.1|206435|206285|12
1640320300000|2021-12-24 04:31:40|206431.3|206281.3|206438.6|206288.6|206447.1|206297.1|206427|206277|10
1640320310000|2021-12-24 04:31:50|206438.1|206288.1|206433.9|206283.9|206439.4|206289.4|206433.9|206283.9|9
1640320320000|2021-12-24 04:32:00|206435.8|206285.8|206435|206285|206438.5|206288.5|206431.1|206281.1|10
1640320330000|2021-12-24 04:32:10|206437.5|206287.5|206439.4|206289.4|206440.5|206290.5|206437.5|206287.5|12
1640320340000|2021-12-24 04:32:20|206437.6|206287.6|206437.4|206287.4|206437.6|206287.6|206436|206286|4
1640320350000|2021-12-24 04:32:30|206429.5|206279.5|206427.8|206277.8|206455.2|206305.2|206427.8|206277.8|9
1640320360000|2021-12-24 04:32:40|206430.8|206280.8|206439.4|206289.4|206439.5|206289.5|206425.7|206275.7|10
1640320370000|2021-12-24 04:32:50|206436.6|206286.6|206433.9|206283.9|206438.2|206288.2|206432.5|206282.5|12
1640320380000|2021-12-24 04:33:00|206431.3|206281.3|206437.6|206287.6|206444.2|206294.2|206429.4|206279.4|11
1640320390000|2021-12-24 04:33:10|206437.8|206287.8|206437.5|206287.5|206447.4|206297.4|206432.6|206282.6|9
1640320400000|2021-12-24 04:33:20|206438.9|206288.9|206435.7|206285.7|206438.9|206288.9|206432.5|206282.5|10
1640320410000|2021-12-24 04:33:30|206432.5|206282.5|206444|206294|206447.4|206297.4|206432.5|206282.5|12
1640320420000|2021-12-24 04:33:40|206443.8|206293.8|206447.3|206297.3|206447.3|206297.3|206431.1|206281.1|9
1640320430000|2021-12-24 04:33:50|206446.9|206296.9|206438.5|206288.5|206446.9|206296.9|206432.7|206282.7|9
1640320440000|2021-12-24 04:34:00|206438.6|206288.6|206439.9|206289.9|206446.6|206296.6|206431.9|206281.9|7
1640320450000|2021-12-24 04:34:10|206439.4|206289.4|206459.9|206309.9|206460.2|206310.2|206435.1|206285.1|12
1640320460000|2021-12-24 04:34:20|206462.6|206312.6|206474.6|206324.6|206542.8|206328.6|206462.6|206267.7|31
1640320470000|2021-12-24 04:34:30|206474.7|206324.7|206473.4|206323.4|206547.2|206332.5|206472.2|206269.2|18
1640320480000|2021-12-24 04:34:40|206474.4|206324.4|206474.4|206324.4|206476.1|206326.1|206470.9|206320.9|9
1640320490000|2021-12-24 04:34:50|206480.5|206330.5|206478.8|206328.8|206480.5|206330.5|206474.6|206324.6|27
1640320500000|2021-12-24 04:35:00|206476.5|206326.5|206474.8|206324.8|206476.5|206326.5|206473.7|206323.7|16
1640320510000|2021-12-24 04:35:10|206476.2|206326.2|206477.1|206327.1|206479.3|206329.3|206475.1|206325.1|14
1640320520000|2021-12-24 04:35:20|206481.4|206331.4|206476.5|206326.5|206481.4|206331.4|206474.9|206324.9|11
1640320530000|2021-12-24 04:35:30|206479.1|206329.1|206476.8|206326.8|206479.1|206329.1|206476.5|206326.5|10
1640320540000|2021-12-24 04:35:40|206476.7|206326.7|206477.5|206327.5|206478|206328|206476.7|206326.7|6
1640320550000|2021-12-24 04:35:50|206477.7|206327.7|206481.3|206331.3|206481.3|206331.3|206477.4|206327.4|5
1640320560000|2021-12-24 04:36:00|206478.9|206328.9|206478.9|206328.9|206479.7|206329.7|206478.3|206328.3|7
1640320570000|2021-12-24 04:36:10|206478.7|206328.7|206481.1|206331.1|206481.1|206331.1|206477.1|206327.1|6
1640320580000|2021-12-24 04:36:20|206480.9|206330.9|206481.7|206331.7|206481.7|206331.7|206480.2|206330.2|4
1640320590000|2021-12-24 04:36:30|206480.3|206330.3|206480.4|206330.4|206480.4|206330.4|206480.2|206330.2|3
1640320600000|2021-12-24 04:36:40|206479.3|206329.3|206486.4|206336.4|206486.4|206336.4|206479.3|206329.3|10
1640320610000|2021-12-24 04:36:50|206486.6|206336.6|206486.6|206336.6|206487.7|206337.7|206486.4|206336.4|12
1640320620000|2021-12-24 04:37:00|206486.5|206336.5|206486.7|206336.7|206486.7|206336.7|206486|206336|8
1640320630000|2021-12-24 04:37:10|206487.4|206337.4|206484.8|206334.8|206487.8|206337.8|206484.8|206334.8|7
1640320640000|2021-12-24 04:37:20|206484.7|206334.7|206487|206337|206487|206337|206484.7|206334.7|3
1640320650000|2021-12-24 04:37:30|206486.8|206336.8|206484.7|206334.7|206487.1|206337.1|206483.7|206333.7|6
1640320660000|2021-12-24 04:37:40|206485.6|206335.6|206484.6|206334.6|206486.3|206336.3|206483.9|206333.9|11
1640320670000|2021-12-24 04:37:50|206484.9|206334.9|206484.5|206334.5|206485.7|206335.7|206484.5|206334.5|9
1640320680000|2021-12-24 04:38:00|206482.1|206332.1|206485.6|206335.6|206573.9|206339.3|206482.1|206267.1|36
1640320690000|2021-12-24 04:38:10|206484.9|206334.9|206487.6|206337.6|206488.1|206338.1|206484.7|206334.7|35
1640320700000|2021-12-24 04:38:20|206486.7|206336.7|206485.5|206335.5|206490.3|206340.3|206485.5|206335.5|23
1640320710000|2021-12-24 04:38:30|206486.9|206336.9|206484.7|206334.7|206489.7|206339.7|206484.7|206334.7|14
1640320720000|2021-12-24 04:38:40|206484.8|206334.8|206486.9|206336.9|206488.4|206338.4|206483.8|206333.8|32
1640320730000|2021-12-24 04:38:50|206487.9|206337.9|206487.5|206337.5|206489.5|206339.5|206487|206337|30
1640320740000|2021-12-24 04:39:00|206487.2|206337.2|206483.6|206333.6|206488.7|206338.7|206483.2|206333.2|23
1640320750000|2021-12-24 04:39:10|206483.8|206333.8|206483.9|206333.9|206483.9|206333.9|206481.7|206331.7|25
1640320760000|2021-12-24 04:39:20|206483.5|206333.5|206483.8|206333.8|206484.2|206334.2|206481.6|206331.6|22
1640320770000|2021-12-24 04:39:30|206483.9|206333.9|206480.7|206330.7|206484.2|206334.2|206480.6|206330.6|17
1640320780000|2021-12-24 04:39:40|206480.3|206330.3|206482.7|206332.7|206482.7|206332.7|206479.8|206329.8|17
1640320790000|2021-12-24 04:39:50|206480.2|206330.2|206483.6|206333.6|206560.2|206333.6|206478|206263.1|23
1640320800000|2021-12-24 04:40:00|206461.9|206311.9|206482.1|206332.1|206482.9|206332.9|206461.9|206311.9|16
1640320810000|2021-12-24 04:40:10|206482.2|206332.2|206482.7|206332.7|206483.1|206333.1|206480.6|206330.6|10
1640320820000|2021-12-24 04:40:20|206481.1|206331.1|206483.9|206333.9|206483.9|206333.9|206481.1|206331.1|4
1640320830000|2021-12-24 04:40:30|206483.6|206333.6|206484.7|206334.7|206485|206335|206482.7|206332.7|21
1640320840000|2021-12-24 04:40:40|206484.5|206334.5|206481|206331|206484.5|206334.5|206480.8|206330.8|16
1640320850000|2021-12-24 04:40:50|206482.8|206332.8|206544.1|206254.7|206544.1|206333.1|206458|206254.7|24
1640320860000|2021-12-24 04:41:00|206483.3|206333.3|206481.2|206331.2|206484.3|206334.3|206481.2|206331.2|8
1640320870000|2021-12-24 04:41:10|206482.2|206332.2|206482.4|206332.4|206483.6|206333.6|206482|206332|10
1640320880000|2021-12-24 04:41:20|206481.4|206331.4|206482.1|206332.1|206483.3|206333.3|206477.8|206327.8|26
1640320890000|2021-12-24 04:41:30|206483.3|206333.3|206482.4|206332.4|206484.5|206334.5|206482.4|206332.4|22
1640320900000|2021-12-24 04:41:40|206483.4|206333.4|206482.3|206332.3|206483.4|206333.4|206481.4|206331.4|29
1640320910000|2021-12-24 04:41:50|206483.3|206333.3|206485.2|206335.2|206485.4|206335.4|206480.6|206330.6|27
1640320920000|2021-12-24 04:42:00|206485.7|206335.7|206479.5|206329.5|206485.7|206335.7|206479|206329|22
1640320930000|2021-12-24 04:42:10|206480.9|206330.9|206484.6|206334.6|206484.6|206334.6|206480.5|206330.5|4
1640320940000|2021-12-24 04:42:20|206482.9|206332.9|206480.8|206330.8|206483.8|206333.8|206479.8|206329.8|15
1640320950000|2021-12-24 04:42:30|206480.5|206330.5|206481.3|206331.3|206483.8|206333.8|206480.3|206330.3|12
1640320960000|2021-12-24 04:42:40|206481.2|206331.2|206485.4|206335.4|206485.4|206335.4|206481|206331|8
1640320970000|2021-12-24 04:42:50|206484.9|206334.9|206480.6|206330.6|206484.9|206334.9|206480.6|206330.6|7
1640320980000|2021-12-24 04:43:00|206481.5|206331.5|206482.3|206332.3|206482.9|206332.9|206481.5|206331.5|4
1640320990000|2021-12-24 04:43:10|206483|206333|206482.1|206332.1|206484.5|206334.5|206480.4|206330.4|8
1640321000000|2021-12-24 04:43:20|206484.4|206334.4|206482.6|206332.6|206484.4|206334.4|206480.8|206330.8|9
1640321010000|2021-12-24 04:43:30|206481.8|206331.8|206482.2|206332.2|206482.3|206332.3|206481.8|206331.8|4
1640321020000|2021-12-24 04:43:40|206481.8|206331.8|206481.8|206331.8|206482.6|206332.6|206481.8|206331.8|5
1640321030000|2021-12-24 04:43:50|206481.5|206331.5|206480.1|206330.1|206481.5|206331.5|206478.8|206328.8|6
1640321040000|2021-12-24 04:44:00|206481.3|206331.3|206479.2|206329.2|206481.3|206331.3|206479.2|206329.2|7
1640321050000|2021-12-24 04:44:10|206479.3|206329.3|206481.8|206331.8|206481.8|206331.8|206478.4|206328.4|7
1640321060000|2021-12-24 04:44:20|206482.4|206332.4|206481.3|206331.3|206482.7|206332.7|206481.3|206331.3|8
1640321070000|2021-12-24 04:44:30|206481.4|206331.4|206481|206331|206481.4|206331.4|206480.9|206330.9|4
1640321080000|2021-12-24 04:44:40|206481.2|206331.2|206482.1|206332.1|206483.3|206333.3|206478.5|206328.5|12
1640321090000|2021-12-24 04:44:50|206484.4|206334.4|206479.9|206329.9|206484.7|206334.7|206478.9|206328.9|17
1640321100000|2021-12-24 04:45:00|206479.8|206329.8|206478.7|206328.7|206483.6|206333.6|206477.6|206327.6|10
1640321110000|2021-12-24 04:45:10|206478.6|206328.6|206481.8|206331.8|206481.8|206331.8|206477.6|206327.6|14
1640321120000|2021-12-24 04:45:20|206482|206332|206480.7|206330.7|206483.6|206333.6|206480.5|206330.5|11
1640321130000|2021-12-24 04:45:30|206481.9|206331.9|206479.2|206329.2|206481.9|206331.9|206477.9|206327.9|7
1640321140000|2021-12-24 04:45:40|206479.9|206329.9|206483.2|206333.2|206483.3|206333.3|206479.9|206329.9|7
1640321150000|2021-12-24 04:45:50|206483.5|206333.5|206483.5|206333.5|206483.5|206333.5|206480.2|206330.2|7
1640321160000|2021-12-24 04:46:00|206480.9|206330.9|206480.5|206330.5|206483.2|206333.2|206479.9|206329.9|7
1640321170000|2021-12-24 04:46:10|206479.9|206329.9|206479.4|206329.4|206481.2|206331.2|206479.4|206329.4|7
1640321180000|2021-12-24 04:46:20|206479.6|206329.6|206478.8|206328.8|206479.6|206329.6|206477.3|206327.3|5
1640321190000|2021-12-24 04:46:30|206482.9|206332.9|206478.7|206328.7|206482.9|206332.9|206478.7|206328.7|7
1640321200000|2021-12-24 04:46:40|206478.9|206328.9|206477.2|206327.2|206479.1|206329.1|206476.7|206326.7|13
1640321210000|2021-12-24 04:46:50|206477.3|206327.3|206478.7|206328.7|206478.9|206328.9|206477.3|206327.3|11
1640321220000|2021-12-24 04:47:00|206478.9|206328.9|206477.9|206327.9|206481.6|206331.6|206477.9|206327.9|10
1640321230000|2021-12-24 04:47:10|206478.1|206328.1|206479.1|206329.1|206479.4|206329.4|206478.1|206328.1|7
1640321240000|2021-12-24 04:47:20|206478.9|206328.9|206481.1|206331.1|206481.1|206331.1|206477.6|206327.6|9
1640321250000|2021-12-24 04:47:30|206481|206331|206478.4|206328.4|206481.4|206331.4|206478.4|206328.4|10
1640321260000|2021-12-24 04:47:40|206478.3|206328.3|206481.2|206331.2|206481.2|206331.2|206478.3|206328.3|8
1640321270000|2021-12-24 04:47:50|206481.5|206331.5|206480.8|206330.8|206481.5|206331.5|206479.9|206329.9|5
1640321280000|2021-12-24 04:48:00|206482.5|206332.5|206486.1|206336.1|206486.1|206336.1|206482.5|206332.5|5
1640321290000|2021-12-24 04:48:10|206485.9|206335.9|206484.9|206334.9|206485.9|206335.9|206484.9|206334.9|3
1640321300000|2021-12-24 04:48:20|206485.4|206335.4|206486.1|206336.1|206486.8|206336.8|206485|206335|6
1640321310000|2021-12-24 04:48:30|206486|206336|206483.1|206333.1|206486.8|206336.8|206482.5|206332.5|7
1640321320000|2021-12-24 04:48:40|206483.7|206333.7|206484|206334|206484|206334|206480.9|206330.9|5
1640321330000|2021-12-24 04:48:50|206483.7|206333.7|206484.3|206334.3|206484.3|206334.3|206483.7|206333.7|3
1640321340000|2021-12-24 04:49:00|206485.6|206335.6|206484.1|206334.1|206488.5|206338.5|206483.6|206333.6|7
1640321350000|2021-12-24 04:49:10|206484|206334|206484.2|206334.2|206485.4|206335.4|206473.6|206323.6|6
1640321360000|2021-12-24 04:49:20|206484|206334|206485.1|206335.1|206485.1|206335.1|206484|206334|2
1640321370000|2021-12-24 04:49:30|206484.3|206334.3|206482.5|206332.5|206484.3|206334.3|206482.5|206332.5|2
1640321380000|2021-12-24 04:49:40|206483.9|206333.9|206484.6|206334.6|206484.6|206334.6|206483.9|206333.9|3
1640321390000|2021-12-24 04:49:50|206484.2|206334.2|206483|206333|206484.2|206334.2|206480|206330|5
1640321400000|2021-12-24 04:50:00|206483.7|206333.7|206483.9|206333.9|206484|206334|206483|206333|4
1640321410000|2021-12-24 04:50:10|206484.3|206334.3|206482.7|206332.7|206484.3|206334.3|206482.7|206332.7|3
1640321420000|2021-12-24 04:50:20|206483.8|206333.8|206483.7|206333.7|206484.4|206334.4|206482|206332|22
1640321430000|2021-12-24 04:50:30|206483.9|206333.9|206480.6|206330.6|206483.9|206333.9|206479.7|206329.7|21
1640321440000|2021-12-24 04:50:40|206480.5|206330.5|206477.5|206327.5|206480.9|206330.9|206476.3|206326.3|25
1640321450000|2021-12-24 04:50:50|206479.4|206329.4|206482.4|206332.4|206483.1|206333.1|206478.4|206328.4|22
1640321460000|2021-12-24 04:51:00|206482.6|206332.6|206483.8|206333.8|206484.3|206334.3|206482.6|206332.6|6
1640321470000|2021-12-24 04:51:10|206483.7|206333.7|206483.1|206333.1|206484.9|206334.9|206479.6|206329.6|8
1640321480000|2021-12-24 04:51:20|206480.2|206330.2|206484.6|206334.6|206484.6|206334.6|206478.8|206328.8|26
1640321490000|2021-12-24 04:51:30|206484.5|206334.5|206483.9|206333.9|206484.5|206334.5|206480.8|206330.8|13
1640321500000|2021-12-24 04:51:40|206483.7|206333.7|206481.2|206331.2|206484.2|206334.2|206479.7|206329.7|11
1640321510000|2021-12-24 04:51:50|206481.3|206331.3|206484.3|206334.3|206484.4|206334.4|206480.9|206330.9|14
1640321520000|2021-12-24 04:52:00|206484.4|206334.4|206481.1|206331.1|206484.5|206334.5|206481.1|206331.1|17
1640321530000|2021-12-24 04:52:10|206481|206331|206481.5|206331.5|206482.4|206332.4|206481|206331|9
1640321540000|2021-12-24 04:52:20|206481.9|206331.9|206480.2|206330.2|206481.9|206331.9|206479.9|206329.9|9
1640321550000|2021-12-24 04:52:30|206479.8|206329.8|206479.1|206329.1|206482.5|206332.5|206479.1|206329.1|10
1640321560000|2021-12-24 04:52:40|206479.2|206329.2|206482|206332|206482|206332|206479.2|206329.2|8
1640321570000|2021-12-24 04:52:50|206483.1|206333.1|206478.4|206328.4|206483.1|206333.1|206478.3|206328.3|9
1640321580000|2021-12-24 04:53:00|206478.3|206328.3|206479.3|206329.3|206479.9|206329.9|206478.3|206328.3|8
1640321590000|2021-12-24 04:53:10|206479.4|206329.4|206479.3|206329.3|206479.4|206329.4|206478.8|206328.8|5
1640321600000|2021-12-24 04:53:20|206480.5|206330.5|206477.9|206327.9|206480.6|206330.6|206477.9|206327.9|5
1640321610000|2021-12-24 04:53:30|206477.6|206327.6|206478.1|206328.1|206481.3|206331.3|206477.6|206327.6|9
1640321620000|2021-12-24 04:53:40|206478.2|206328.2|206479.3|206329.3|206479.3|206329.3|206478|206328|5
1640321630000|2021-12-24 04:53:50|206479.5|206329.5|206477.2|206327.2|206479.5|206329.5|206477.2|206327.2|5
1640321640000|2021-12-24 04:54:00|206477.8|206327.8|206478.4|206328.4|206478.4|206328.4|206477.8|206327.8|3
1640321650000|2021-12-24 04:54:10|206478.5|206328.5|206477.2|206327.2|206478.5|206328.5|206477.2|206327.2|7
1640321660000|2021-12-24 04:54:20|206477.3|206327.3|206480.2|206330.2|206480.9|206330.9|206477.3|206327.3|7
1640321670000|2021-12-24 04:54:30|206480.3|206330.3|206479.2|206329.2|206480.3|206330.3|206478.3|206328.3|6
1640321680000|2021-12-24 04:54:40|206479|206329|206476.5|206326.5|206479.9|206329.9|206476.2|206326.2|12
1640321690000|2021-12-24 04:54:50|206476.6|206326.6|206479.8|206329.8|206480.6|206330.6|206476.2|206326.2|11
1640321700000|2021-12-24 04:55:00|206480.5|206330.5|206480.3|206330.3|206482|206332|206479.4|206329.4|15
1640321710000|2021-12-24 04:55:10|206480.4|206330.4|206481.3|206331.3|206481.3|206331.3|206479.3|206329.3|11
1640321720000|2021-12-24 04:55:20|206480.4|206330.4|206479.2|206329.2|206480.4|206330.4|206478.2|206328.2|11
1640321730000|2021-12-24 04:55:30|206483.1|206333.1|206476.2|206326.2|206483.1|206333.1|206475.2|206325.2|12
1640321740000|2021-12-24 04:55:40|206476.6|206326.6|206478.3|206328.3|206478.3|206328.3|206476.6|206326.6|7
1640321750000|2021-12-24 04:55:50|206478.4|206328.4|206478.3|206328.3|206478.4|206328.4|206477.1|206327.1|5
1640321760000|2021-12-24 04:56:00|206478.6|206328.6|206478.1|206328.1|206478.8|206328.8|206477.3|206327.3|8
1640321770000|2021-12-24 04:56:10|206477.8|206327.8|206478.5|206328.5|206478.8|206328.8|206477.7|206327.7|7
1640321780000|2021-12-24 04:56:20|206478.8|206328.8|206478.8|206328.8|206482.8|206332.8|206478.6|206328.6|7
1640321790000|2021-12-24 04:56:30|206479.2|206329.2|206480|206330|206480|206330|206477.8|206327.8|13
1640321800000|2021-12-24 04:56:40|206479.4|206329.4|206478.2|206328.2|206480|206330|206477.9|206327.9|9
1640321810000|2021-12-24 04:56:50|206478|206328|206480.1|206330.1|206480.2|206330.2|206477.6|206327.6|21
1640321820000|2021-12-24 04:57:00|206480|206330|206479.5|206329.5|206480.2|206330.2|206479.5|206329.5|9
1640321830000|2021-12-24 04:57:10|206480.1|206330.1|206479.2|206329.2|206480.1|206330.1|206478.8|206328.8|5
1640321840000|2021-12-24 04:57:20|206478.8|206328.8|206480.8|206330.8|206480.8|206330.8|206478.8|206328.8|3
1640321850000|2021-12-24 04:57:30|206480.1|206330.1|206476.9|206326.9|206480.1|206330.1|206474.8|206324.8|11
1640321860000|2021-12-24 04:57:40|206477.2|206327.2|206478|206328|206478|206328|206477.1|206327.1|6
1640321870000|2021-12-24 04:57:50|206477.7|206327.7|206478.2|206328.2|206478.2|206328.2|206477.6|206327.6|6
1640321880000|2021-12-24 04:58:00|206479.3|206329.3|206478.1|206328.1|206479.3|206329.3|206478.1|206328.1|9
1640321890000|2021-12-24 04:58:10|206478.4|206328.4|206478.8|206328.8|206480.4|206330.4|206478.4|206328.4|8
1640321900000|2021-12-24 04:58:20|206479.2|206329.2|206478.8|206328.8|206479.2|206329.2|206478.8|206328.8|2
1640321910000|2021-12-24 04:58:30|206479.4|206329.4|206476.2|206326.2|206479.6|206329.6|206476.2|206326.2|12
1640321920000|2021-12-24 04:58:40|206476|206326|206479|206329|206479|206329|206476|206326|6
1640321930000|2021-12-24 04:58:50|206478.5|206328.5|206476.9|206326.9|206478.7|206328.7|206476.9|206326.9|5
1640321940000|2021-12-24 04:59:00|206476.7|206326.7|206477.6|206327.6|206477.6|206327.6|206476.7|206326.7|4
1640321950000|2021-12-24 04:59:10|206477.9|206327.9|206477.6|206327.6|206478.4|206328.4|206477.6|206327.6|4
1640321960000|2021-12-24 04:59:20|206477.7|206327.7|206479.7|206329.7|206480|206330|206477.3|206327.3|5
1640321970000|2021-12-24 04:59:30|206479.6|206329.6|206480.9|206330.9|206482.5|206332.5|206477.5|206327.5|10
1640321980000|2021-12-24 04:59:40|206480.8|206330.8|206477.1|206327.1|206480.8|206330.8|206476.4|206326.4|11
1640321990000|2021-12-24 04:59:50|206477.6|206327.6|206481|206331|206481|206331|206477|206327|6
1640322000000|2021-12-24 05:00:00|206480.5|206330.5|206558.4|206261.4|206563.5|206330.5|206470|206261.4|16
1640322010000|2021-12-24 05:00:10|206471.9|206321.9|206470.8|206320.8|206560.9|206322.5|206469.9|206254.7|15
1640322020000|2021-12-24 05:00:20|206552.2|206259.2|206472.2|206322.2|206558.4|206324.3|206469.3|206259.2|14
1640322030000|2021-12-24 05:00:30|206469|206319|206471.3|206321.3|206473.1|206323.1|206468.4|206318.4|10
1640322040000|2021-12-24 05:00:40|206470.8|206320.8|206471|206321|206478|206328|206470.8|206320.8|18
1640322050000|2021-12-24 05:00:50|206471.8|206321.8|206473.4|206323.4|206473.8|206323.8|206471.8|206321.8|16
1640322060000|2021-12-24 05:01:00|206472.4|206322.4|206471.8|206321.8|206476.8|206326.8|206469.9|206319.9|12
1640322070000|2021-12-24 05:01:10|206472|206322|206470.9|206320.9|206472.3|206322.3|206470.8|206320.8|10
1640322080000|2021-12-24 05:01:20|206470.3|206320.3|206475|206325|206475|206325|206470.1|206320.1|8
1640322090000|2021-12-24 05:01:30|206472|206322|206473.3|206323.3|206474.5|206324.5|206469.1|206319.1|13
1640322100000|2021-12-24 05:01:40|206475.1|206325.1|206475.2|206325.2|206475.3|206325.3|206462.4|206312.4|13
1640322110000|2021-12-24 05:01:50|206470.6|206320.6|206473.9|206323.9|206476.1|206326.1|206469.6|206319.6|6
1640322120000|2021-12-24 05:02:00|206469.9|206319.9|206471.3|206321.3|206476.2|206326.2|206469.9|206319.9|7
1640322130000|2021-12-24 05:02:10|206468.2|206318.2|206467.5|206317.5|206475.8|206325.8|206467.5|206317.5|6
1640322140000|2021-12-24 05:02:20|206464.6|206314.6|206465|206315|206475.8|206325.8|206464|206314|6
1640322150000|2021-12-24 05:02:30|206469.4|206319.4|206468.1|206318.1|206476.7|206326.7|206464.5|206314.5|8
1640322160000|2021-12-24 05:02:40|206464.9|206314.9|206475.6|206325.6|206475.6|206325.6|206464.7|206314.7|6
1640322170000|2021-12-24 05:02:50|206475.7|206325.7|206471.6|206321.6|206475.7|206325.7|206470.8|206320.8|6
1640322180000|2021-12-24 05:03:00|206471.7|206321.7|206472.3|206322.3|206472.3|206322.3|206468.4|206318.4|6
1640322190000|2021-12-24 05:03:10|206472.1|206322.1|206475.1|206325.1|206475.1|206325.1|206467.7|206317.7|5
1640322200000|2021-12-24 05:03:20|206475.5|206325.5|206473.4|206323.4|206478.3|206328.3|206471.6|206321.6|9
1640322210000|2021-12-24 05:03:30|206473.3|206323.3|206470.8|206320.8|206476.5|206326.5|206470.6|206320.6|18
1640322220000|2021-12-24 05:03:40|206470.6|206320.6|206478.5|206328.5|206478.5|206328.5|206468.3|206318.3|17
1640322230000|2021-12-24 05:03:50|206478.4|206328.4|206476.8|206326.8|206478.4|206328.4|206475.3|206325.3|12
1640322240000|2021-12-24 05:04:00|206477.1|206327.1|206481.2|206331.2|206481.4|206331.4|206477.1|206327.1|5
1640322250000|2021-12-24 05:04:10|206479.4|206329.4|206478.9|206328.9|206480.3|206330.3|206478.9|206328.9|7
1640322260000|2021-12-24 05:04:20|206479.3|206329.3|206483.1|206333.1|206483.7|206333.7|206479.1|206329.1|13
1640322270000|2021-12-24 05:04:30|206482.9|206332.9|206480.7|206330.7|206482.9|206332.9|206480.7|206330.7|4
1640322280000|2021-12-24 05:04:40|206480.5|206330.5|206480.2|206330.2|206480.7|206330.7|206480.2|206330.2|4
1640322290000|2021-12-24 05:04:50|206480.1|206330.1|206481.9|206331.9|206482.3|206332.3|206480.1|206330.1|6
1640322300000|2021-12-24 05:05:00|206481.8|206331.8|206480.2|206330.2|206481.8|206331.8|206480.2|206330.2|4
1640322310000|2021-12-24 05:05:10|206478.7|206328.7|206481.4|206331.4|206481.4|206331.4|206478.7|206328.7|4
1640322320000|2021-12-24 05:05:20|206480.9|206330.9|206483.9|206333.9|206484.5|206334.5|206480.9|206330.9|5
1640322330000|2021-12-24 05:05:30|206483.8|206333.8|206482|206332|206491.4|206341.4|206482|206332|8
1640322340000|2021-12-24 05:05:40|206481.9|206331.9|206482.1|206332.1|206482.2|206332.2|206481.9|206331.9|4
1640322350000|2021-12-24 05:05:50|206489.5|206339.5|206478.5|206328.5|206560.4|206339.5|206478.5|206269.8|7
1640322360000|2021-12-24 05:06:00|206481.6|206331.6|206481.8|206331.8|206482|206332|206481.3|206331.3|4
1640322370000|2021-12-24 05:06:10|206480.7|206330.7|206479.3|206329.3|206484.9|206334.9|206472.8|206322.8|11
1640322380000|2021-12-24 05:06:20|206472.9|206322.9|206455.9|206305.9|206560.7|206332.9|206443.2|206263.7|18
1640322390000|2021-12-24 05:06:30|206458.2|206308.2|206455.9|206305.9|206458.2|206308.2|206450.2|206300.2|14
1640322400000|2021-12-24 05:06:40|206455.7|206305.7|206455.3|206305.3|206455.9|206305.9|206441|206291|14
1640322410000|2021-12-24 05:06:50|206450.4|206300.4|206454.8|206304.8|206455.4|206305.4|206438.8|206288.8|11
1640322420000|2021-12-24 05:07:00|206454.7|206304.7|206456.1|206306.1|206456.3|206306.3|206450.7|206300.7|11
1640322430000|2021-12-24 05:07:10|206456|206306|206455.8|206305.8|206456|206306|206448.9|206298.9|9
1640322440000|2021-12-24 05:07:20|206454.9|206304.9|206456|206306|206456|206306|206454.6|206304.6|6
1640322450000|2021-12-24 05:07:30|206455.6|206305.6|206453.4|206303.4|206455.6|206305.6|206449.4|206299.4|10
1640322460000|2021-12-24 05:07:40|206452.4|206302.4|206452.7|206302.7|206452.7|206302.7|206447.8|206297.8|4
1640322470000|2021-12-24 05:07:50|206453|206303|206444.4|206294.4|206453|206303|206444.4|206294.4|6
1640322480000|2021-12-24 05:08:00|206445.9|206295.9|206451.5|206301.5|206451.5|206301.5|206445.9|206295.9|3
1640322490000|2021-12-24 05:08:10|206444.7|206294.7|206452.1|206302.1|206452.1|206302.1|206444.7|206294.7|4
1640322500000|2021-12-24 05:08:20|206447.1|206297.1|206451.7|206301.7|206451.7|206301.7|206446.7|206296.7|3
1640322510000|2021-12-24 05:08:30|206451.6|206301.6|206450.4|206300.4|206451.6|206301.6|206450.4|206300.4|5
1640322520000|2021-12-24 05:08:40|206451|206301|206457.5|206307.5|206457.5|206307.5|206445.5|206295.5|4
1640322530000|2021-12-24 05:08:50|206457.7|206307.7|206439|206289|206457.7|206307.7|206437.6|206287.6|9
1640322540000|2021-12-24 05:09:00|206439.7|206289.7|206435.6|206285.6|206536|206298.1|206435.4|206248|26
1640322550000|2021-12-24 05:09:10|206433.8|206283.8|206442.1|206292.1|206449.1|206299.1|206433.8|206283.8|18
1640322560000|2021-12-24 05:09:20|206442.8|206292.8|206440.3|206290.3|206446|206296|206436.7|206286.7|23
1640322570000|2021-12-24 05:09:30|206439.3|206289.3|206434.3|206284.3|206439.3|206289.3|206434.3|206284.3|5
1640322580000|2021-12-24 05:09:40|206433.5|206283.5|206440.3|206290.3|206440.3|206290.3|206429.5|206279.5|13
1640322590000|2021-12-24 05:09:50|206440.1|206290.1|206432.4|206282.4|206442.9|206292.9|206432.4|206282.4|7
1640322600000|2021-12-24 05:10:00|206432.1|206282.1|206444|206294|206444|206294|206432.1|206282.1|7
1640322610000|2021-12-24 05:10:10|206445.1|206295.1|206467.1|206317.1|206467.1|206317.1|206441.2|206291.2|13
1640322620000|2021-12-24 05:10:20|206466.7|206316.7|206467.8|206317.8|206468.1|206318.1|206466.2|206316.2|10
1640322630000|2021-12-24 05:10:30|206465.9|206315.9|206471.7|206321.7|206471.7|206321.7|206465.6|206315.6|9
1640322640000|2021-12-24 05:10:40|206471.8|206321.8|206481.2|206331.2|206481.4|206331.4|206471.7|206321.7|12
1640322650000|2021-12-24 05:10:50|206481.1|206331.1|206484.6|206334.6|206484.6|206334.6|206478.6|206328.6|10
1640322660000|2021-12-24 05:11:00|206484.5|206334.5|206481.3|206331.3|206484.8|206334.8|206480.9|206330.9|11
1640322670000|2021-12-24 05:11:10|206481.4|206331.4|206482|206332|206482|206332|206481.4|206331.4|5
1640322680000|2021-12-24 05:11:20|206482.1|206332.1|206482.7|206332.7|206482.7|206332.7|206482.1|206332.1|5
1640322690000|2021-12-24 05:11:30|206483.2|206333.2|206483.3|206333.3|206483.3|206333.3|206483.2|206333.2|4
1640322700000|2021-12-24 05:11:40|206482.8|206332.8|206485.9|206335.9|206485.9|206335.9|206482.5|206332.5|7
1640322710000|2021-12-24 05:11:50|206486.1|206336.1|206489.1|206339.1|206489.1|206339.1|206485.6|206335.6|7
1640322720000|2021-12-24 05:12:00|206489.3|206339.3|206485.5|206335.5|206489.3|206339.3|206482.8|206332.8|11
1640322730000|2021-12-24 05:12:10|206485.2|206335.2|206489.1|206339.1|206489.2|206339.2|206483.1|206333.1|4
1640322740000|2021-12-24 05:12:20|206489.4|206339.4|206484.9|206334.9|206489.4|206339.4|206484.6|206334.6|6
1640322750000|2021-12-24 05:12:30|206485.5|206335.5|206486.5|206336.5|206486.5|206336.5|206485.5|206335.5|5
1640322760000|2021-12-24 05:12:40|206488.9|206338.9|206488|206338|206488.9|206338.9|206488|206338|4
1640322770000|2021-12-24 05:12:50|206485.3|206335.3|206486.3|206336.3|206486.4|206336.4|206485.3|206335.3|5
1640322780000|2021-12-24 05:13:00|206486.2|206336.2|206484.3|206334.3|206486.3|206336.3|206484.3|206334.3|5
1640322790000|2021-12-24 05:13:10|206484.7|206334.7|206488.7|206338.7|206489.1|206339.1|206484.7|206334.7|9
1640322800000|2021-12-24 05:13:20|206489.6|206339.6|206485.9|206335.9|206489.6|206339.6|206485.9|206335.9|4
1640322810000|2021-12-24 05:13:30|206485.8|206335.8|206484.4|206334.4|206486.5|206336.5|206480.4|206330.4|10
1640322820000|2021-12-24 05:13:40|206475.1|206325.1|206485.1|206335.1|206487.2|206337.2|206475.1|206325.1|11
1640322830000|2021-12-24 05:13:50|206481|206331|206486.2|206336.2|206486.2|206336.2|206480.5|206330.5|10
1640322840000|2021-12-24 05:14:00|206484.9|206334.9|206485|206335|206485|206335|206479.9|206329.9|11
1640322850000|2021-12-24 05:14:10|206481.7|206331.7|206486.4|206336.4|206486.4|206336.4|206481.7|206331.7|8
1640322860000|2021-12-24 05:14:20|206486.3|206336.3|206486.3|206336.3|206486.7|206336.7|206483|206333|8
1640322870000|2021-12-24 05:14:30|206484.8|206334.8|206481.2|206331.2|206486.6|206336.6|206480.9|206330.9|11
1640322880000|2021-12-24 05:14:40|206480.6|206330.6|206479.9|206329.9|206481.1|206331.1|206479|206329|7
1640322890000|2021-12-24 05:14:50|206479.7|206329.7|206481.4|206331.4|206481.4|206331.4|206479.3|206329.3|9
1640322900000|2021-12-24 05:15:00|206480|206330|206481.9|206331.9|206482.9|206332.9|206478.4|206328.4|7
1640322910000|2021-12-24 05:15:10|206482.4|206332.4|206483.4|206333.4|206483.4|206333.4|206479.5|206329.5|8
1640322920000|2021-12-24 05:15:20|206483.1|206333.1|206480.7|206330.7|206483.7|206333.7|206480.7|206330.7|6
1640322930000|2021-12-24 05:15:30|206481.8|206331.8|206481.7|206331.7|206485.8|206335.8|206481.7|206331.7|6
1640322940000|2021-12-24 05:15:40|206474.2|206324.2|206482.6|206332.6|206482.7|206332.7|206474.2|206324.2|5
1640322950000|2021-12-24 05:15:50|206481.2|206331.2|206483.4|206333.4|206550.1|206333.4|206479.4|206268.4|6
1640322960000|2021-12-24 05:16:00|206483.2|206333.2|206485|206335|206485.2|206335.2|206481.6|206331.6|6
1640322970000|2021-12-24 05:16:10|206485.6|206335.6|206485.5|206335.5|206486.1|206336.1|206485.1|206335.1|6
1640322980000|2021-12-24 05:16:20|206484.7|206334.7|206481.9|206331.9|206492.2|206342.2|206481.9|206331.9|7
1640322990000|2021-12-24 05:16:30|206481.7|206331.7|206485.7|206335.7|206486.2|206336.2|206481.7|206331.7|5
1640323000000|2021-12-24 05:16:40|206484|206334|206485.7|206335.7|206485.7|206335.7|206483.5|206333.5|3
1640323010000|2021-12-24 05:16:50|206484.6|206334.6|206482|206332|206484.6|206334.6|206475.7|206325.7|6
1640323020000|2021-12-24 05:17:00|206482.5|206332.5|206485.3|206335.3|206485.3|206335.3|206482.5|206332.5|2
1640323030000|2021-12-24 05:17:10|206486.1|206336.1|206482.1|206332.1|206486.1|206336.1|206482.1|206332.1|2
1640323040000|2021-12-24 05:17:20|206482|206332|206481.8|206331.8|206482|206332|206481.8|206331.8|3
1640323050000|2021-12-24 05:17:30|206482.3|206332.3|206479.7|206329.7|206482.3|206332.3|206479.7|206329.7|2
1640323060000|2021-12-24 05:17:40|206476.1|206326.1|206481|206331|206481|206331|206476.1|206326.1|2
1640323070000|2021-12-24 05:17:50|206482.8|206332.8|206478.9|206328.9|206482.8|206332.8|206478.9|206328.9|2
1640323080000|2021-12-24 05:18:00|206476|206326|206485.5|206335.5|206537.3|206335.5|206475.8|206263.6|7
1640323090000|2021-12-24 05:18:10|206484.8|206334.8|206482|206332|206484.8|206334.8|206481.9|206331.9|3
1640323100000|2021-12-24 05:18:20|206482.4|206332.4|206478|206328|206482.4|206332.4|206477.7|206327.7|3
1640323110000|2021-12-24 05:18:30|206473.5|206323.5|206482.8|206332.8|206482.8|206332.8|206473.5|206323.5|2
1640323120000|2021-12-24 05:18:40|206478.7|206328.7|206478.7|206328.7|206478.7|206328.7|206478.7|206328.7|1
1640323130000|2021-12-24 05:18:50|206475.8|206325.8|206478.7|206328.7|206478.7|206328.7|206475.8|206325.8|2
1640323140000|2021-12-24 05:19:00|206480.6|206330.6|206486.6|206336.6|206486.8|206336.8|206480.6|206330.6|5
1640323150000|2021-12-24 05:19:10|206483.1|206333.1|206484.5|206334.5|206484.9|206334.9|206480.5|206330.5|5
1640323160000|2021-12-24 05:19:20|206485.6|206335.6|206483.2|206333.2|206485.6|206335.6|206479|206329|7
1640323170000|2021-12-24 05:19:30|206483.7|206333.7|206481.7|206331.7|206485.6|206335.6|206481.7|206331.7|5
1640323180000|2021-12-24 05:19:40|206479.8|206329.8|206555.4|206274.9|206555.4|206336.4|206479.8|206274.9|4
1640323190000|2021-12-24 05:19:50|206488.9|206338.9|206485.4|206335.4|206494.5|206344.5|206485.4|206335.4|7
1640323200000|2021-12-24 05:20:00|206485.5|206335.5|206482.4|206332.4|206485.5|206335.5|206481.5|206331.5|6
1640323210000|2021-12-24 05:20:10|206482.6|206332.6|206483.5|206333.5|206483.5|206333.5|206482|206332|8
1640323220000|2021-12-24 05:20:20|206486.3|206336.3|206484.7|206334.7|206486.3|206336.3|206482.6|206332.6|8
1640323230000|2021-12-24 05:20:30|206485|206335|206480.9|206330.9|206488|206338|206476.3|206326.3|9
1640323240000|2021-12-24 05:20:40|206480.4|206330.4|206483.9|206333.9|206484.2|206334.2|206480.4|206330.4|6
1640323250000|2021-12-24 05:20:50|206557|206279.2|206484.4|206334.4|206557|206344.2|206480|206269.3|6
1640323260000|2021-12-24 05:21:00|206482.9|206332.9|206486.7|206336.7|206486.7|206336.7|206480.9|206330.9|7
1640323270000|2021-12-24 05:21:10|206494.9|206344.9|206484.5|206334.5|206494.9|206344.9|206484.5|206334.5|8
1640323280000|2021-12-24 05:21:20|206485.9|206335.9|206480.9|206330.9|206485.9|206335.9|206480.5|206330.5|9
1640323290000|2021-12-24 05:21:30|206482.1|206332.1|206485.1|206335.1|206485.4|206335.4|206481.2|206331.2|9
1640323300000|2021-12-24 05:21:40|206481.6|206331.6|206485.4|206335.4|206485.8|206335.8|206481.6|206331.6|5
1640323310000|2021-12-24 05:21:50|206485.2|206335.2|206482.1|206332.1|206485.2|206335.2|206481|206331|7
1640323320000|2021-12-24 05:22:00|206482.4|206332.4|206482.5|206332.5|206482.8|206332.8|206480.9|206330.9|8
1640323330000|2021-12-24 05:22:10|206483.2|206333.2|206484.1|206334.1|206484.2|206334.2|206481.6|206331.6|5
1640323340000|2021-12-24 05:22:20|206482.4|206332.4|206481.6|206331.6|206486.2|206336.2|206481.4|206331.4|7
1640323350000|2021-12-24 05:22:30|206487.6|206337.6|206484.9|206334.9|206487.6|206337.6|206484.9|206334.9|7
1640323360000|2021-12-24 05:22:40|206487.8|206337.8|206481.9|206331.9|206489.1|206339.1|206479.7|206329.7|8
1640323370000|2021-12-24 05:22:50|206484.1|206334.1|206485|206335|206548.8|206335|206480.2|206266.2|9
1640323380000|2021-12-24 05:23:00|206478.1|206328.1|206486.4|206336.4|206543.2|206338.6|206478.1|206269.1|5
1640323390000|2021-12-24 05:23:10|206488.9|206338.9|206485.1|206335.1|206488.9|206338.9|206483.1|206333.1|5
1640323400000|2021-12-24 05:23:20|206481.8|206331.8|206485.9|206335.9|206487.3|206337.3|206478.2|206328.2|5
1640323410000|2021-12-24 05:23:30|206482.5|206332.5|206485.7|206335.7|206486.3|206336.3|206482.5|206332.5|6
1640323420000|2021-12-24 05:23:40|206486.5|206336.5|206487.4|206337.4|206487.4|206337.4|206482.9|206332.9|5
1640323430000|2021-12-24 05:23:50|206485.9|206335.9|206486.2|206336.2|206486.7|206336.7|206482.3|206332.3|5
1640323440000|2021-12-24 05:24:00|206485.6|206335.6|206483.2|206333.2|206485.6|206335.6|206480.8|206330.8|5
1640323450000|2021-12-24 05:24:10|206483.1|206333.1|206483.4|206333.4|206483.7|206333.7|206480|206330|7
1640323460000|2021-12-24 05:24:20|206487.3|206337.3|206485.5|206335.5|206487.3|206337.3|206480.4|206330.4|4
1640323470000|2021-12-24 05:24:30|206485.7|206335.7|206484.4|206334.4|206493.7|206343.7|206484.4|206334.4|4
1640323480000|2021-12-24 05:24:40|206485.1|206335.1|206486.7|206336.7|206486.7|206336.7|206481.1|206331.1|5
1640323490000|2021-12-24 05:24:50|206486.5|206336.5|206487.1|206337.1|206488.1|206338.1|206484.1|206334.1|4
1640323500000|2021-12-24 05:25:00|206486.7|206336.7|206487.1|206337.1|206487.1|206337.1|206485.8|206335.8|4
1640323510000|2021-12-24 05:25:10|206486|206336|206485.5|206335.5|206486.6|206336.6|206480.7|206330.7|4
1640323520000|2021-12-24 05:25:20|206486.3|206336.3|206481.9|206331.9|206486.3|206336.3|206481.3|206331.3|6
1640323530000|2021-12-24 05:25:30|206481.8|206331.8|206478.1|206328.1|206484.1|206334.1|206476.7|206326.7|9
1640323540000|2021-12-24 05:25:40|206479.9|206329.9|206470.5|206320.5|206479.9|206329.9|206470.2|206320.2|19
1640323550000|2021-12-24 05:25:50|206472.9|206322.9|206470.9|206320.9|206473.8|206323.8|206468.7|206318.7|10
1640323560000|2021-12-24 05:26:00|206469.6|206319.6|206473.1|206323.1|206473.1|206323.1|206468.8|206318.8|9
1640323570000|2021-12-24 05:26:10|206472.9|206322.9|206474.9|206324.9|206475.1|206325.1|206472.3|206322.3|12
1640323580000|2021-12-24 05:26:20|206475.5|206325.5|206474|206324|206478.2|206328.2|206460|206310|11
1640323590000|2021-12-24 05:26:30|206468.6|206318.6|206468.6|206318.6|206563|206324.1|206467.4|206266|11
1640323600000|2021-12-24 05:26:40|206467|206317|206466.2|206316.2|206471.4|206321.4|206466.2|206316.2|8
1640323610000|2021-12-24 05:26:50|206471.3|206321.3|206472.3|206322.3|206472.4|206322.4|206468.2|206318.2|10
1640323620000|2021-12-24 05:27:00|206468.8|206318.8|206465.9|206315.9|206471.3|206321.3|206465.2|206315.2|12
1640323630000|2021-12-24 05:27:10|206462.9|206312.9|206467.8|206317.8|206470.1|206320.1|206462.9|206312.9|4
1640323640000|2021-12-24 05:27:20|206468.8|206318.8|206463.7|206313.7|206469|206319|206463.7|206313.7|6
1640323650000|2021-12-24 05:27:30|206467.1|206317.1|206468.5|206318.5|206472.6|206322.6|206467.1|206317.1|8
1640323660000|2021-12-24 05:27:40|206466.8|206316.8|206471.5|206321.5|206471.5|206321.5|206466.8|206316.8|10
1640323670000|2021-12-24 05:27:50|206471.4|206321.4|206469.2|206319.2|206471.4|206321.4|206468.3|206318.3|3
1640323680000|2021-12-24 05:28:00|206469.3|206319.3|206467.9|206317.9|206469.4|206319.4|206467.3|206317.3|10
1640323690000|2021-12-24 05:28:10|206466.3|206316.3|206471.8|206321.8|206471.8|206321.8|206466.3|206316.3|4
1640323700000|2021-12-24 05:28:20|206471.4|206321.4|206471.2|206321.2|206471.8|206321.8|206470.9|206320.9|11
1640323710000|2021-12-24 05:28:30|206468.2|206318.2|206471.6|206321.6|206471.6|206321.6|206468.2|206318.2|2
1640323720000|2021-12-24 05:28:40|206471.9|206321.9|206468.8|206318.8|206471.9|206321.9|206467.9|206317.9|5
1640323730000|2021-12-24 05:28:50|206468|206318|206470.4|206320.4|206470.8|206320.8|206467.5|206317.5|7
1640323740000|2021-12-24 05:29:00|206470.7|206320.7|206468.5|206318.5|206470.7|206320.7|206468.1|206318.1|9
1640323750000|2021-12-24 05:29:10|206468.6|206318.6|206464.1|206314.1|206470.2|206320.2|206463|206313|9
1640323760000|2021-12-24 05:29:20|206468.7|206318.7|206471.5|206321.5|206472.8|206322.8|206464.3|206314.3|16
1640323770000|2021-12-24 05:29:30|206470.2|206320.2|206472.6|206322.6|206474|206324|206468.4|206318.4|7
1640323780000|2021-12-24 05:29:40|206472.2|206322.2|206467.4|206317.4|206472.2|206322.2|206467.4|206317.4|5
1640323790000|2021-12-24 05:29:50|206466.4|206316.4|206466.4|206316.4|206470|206320|206465.9|206315.9|8
1640323800000|2021-12-24 05:30:00|206465.1|206315.1|206469.7|206319.7|206471.2|206321.2|206465.1|206315.1|12
1640323810000|2021-12-24 05:30:10|206469.6|206319.6|206467.8|206317.8|206470.5|206320.5|206467.8|206317.8|13
1640323820000|2021-12-24 05:30:20|206466.3|206316.3|206469.8|206319.8|206470.5|206320.5|206464.6|206314.6|14
1640323830000|2021-12-24 05:30:30|206467.5|206317.5|206470.9|206320.9|206471.5|206321.5|206466|206316|7
1640323840000|2021-12-24 05:30:40|206468.8|206318.8|206469.7|206319.7|206470.5|206320.5|206468.8|206318.8|5
1640323850000|2021-12-24 05:30:50|206469.3|206319.3|206471.4|206321.4|206471.4|206321.4|206468|206318|6
1640323860000|2021-12-24 05:31:00|206469.9|206319.9|206468.5|206318.5|206469.9|206319.9|206468.5|206318.5|4
1640323870000|2021-12-24 05:31:10|206467.4|206317.4|206467.6|206317.6|206468.4|206318.4|206467.3|206317.3|7
1640323880000|2021-12-24 05:31:20|206470.6|206320.6|206469.6|206319.6|206471.4|206321.4|206468.9|206318.9|12
1640323890000|2021-12-24 05:31:30|206466.6|206316.6|206471.2|206321.2|206471.2|206321.2|206466.6|206316.6|3
1640323900000|2021-12-24 05:31:40|206471.6|206321.6|206470|206320|206471.7|206321.7|206469.9|206319.9|10
1640323910000|2021-12-24 05:31:50|206470.6|206320.6|206471.2|206321.2|206471.8|206321.8|206469.6|206319.6|10
1640323920000|2021-12-24 05:32:00|206471.3|206321.3|206468.3|206318.3|206471.3|206321.3|206468.3|206318.3|10
1640323930000|2021-12-24 05:32:10|206467.7|206317.7|206466.8|206316.8|206470.8|206320.8|206463.5|206313.5|9
1640323940000|2021-12-24 05:32:20|206467.5|206317.5|206468.7|206318.7|206472.8|206322.8|206465.9|206315.9|11
1640323950000|2021-12-24 05:32:30|206465.8|206315.8|206472.2|206322.2|206475.5|206325.5|206465.4|206315.4|14
1640323960000|2021-12-24 05:32:40|206472|206322|206479.1|206329.1|206548.6|206330.3|206468.7|206268.6|16
1640323970000|2021-12-24 05:32:50|206469.9|206319.9|206471|206321|206473|206323|206459.7|206309.7|13
1640323980000|2021-12-24 05:33:00|206466|206316|206472|206322|206477.9|206327.9|206464.3|206314.3|14
1640323990000|2021-12-24 05:33:10|206472.2|206322.2|206465.5|206315.5|206472.2|206322.2|206463.8|206313.8|7
1640324000000|2021-12-24 05:33:20|206471|206321|206474.2|206324.2|206475|206325|206469.3|206319.3|15
1640324010000|2021-12-24 05:33:30|206473.5|206323.5|206468.3|206318.3|206473.5|206323.5|206466.9|206316.9|11
1640324020000|2021-12-24 05:33:40|206562|206269.9|206468.4|206318.4|206562|206319.9|206464.4|206269.9|6
1640324030000|2021-12-24 05:33:50|206469.1|206319.1|206470.3|206320.3|206472.7|206322.7|206463.6|206313.6|9
1640324040000|2021-12-24 05:34:00|206467.3|206317.3|206471|206321|206471.3|206321.3|206464.9|206314.9|18
1640324050000|2021-12-24 05:34:10|206467.6|206317.6|206467.9|206317.9|206471.3|206321.3|206465.6|206315.6|9
1640324060000|2021-12-24 05:34:20|206468.5|206318.5|206466.8|206316.8|206468.5|206318.5|206465.1|206315.1|5
1640324070000|2021-12-24 05:34:30|206464.4|206314.4|206466.7|206316.7|206562|206317.1|206461.1|206267.3|13
1640324080000|2021-12-24 05:34:40|206468.6|206318.6|206467.9|206317.9|206474.1|206324.1|206460|206310|9
1640324090000|2021-12-24 05:34:50|206461.4|206311.4|206466.6|206316.6|206469.4|206319.4|206459.3|206309.3|6
1640324100000|2021-12-24 05:35:00|206470.1|206320.1|206472.3|206322.3|206472.4|206322.4|206460.4|206310.4|8
1640324110000|2021-12-24 05:35:10|206467.6|206317.6|206462.5|206312.5|206470.4|206320.4|206462.1|206312.1|6
1640324120000|2021-12-24 05:35:20|206459.7|206309.7|206463.2|206313.2|206469.8|206319.8|206459.7|206309.7|15
1640324130000|2021-12-24 05:35:30|206463.5|206313.5|206464.9|206314.9|206469.4|206319.4|206461.3|206311.3|16
1640324140000|2021-12-24 05:35:40|206464.1|206314.1|206470.9|206320.9|206471.1|206321.1|206460.8|206310.8|8
1640324150000|2021-12-24 05:35:50|206471.7|206321.7|206467.2|206317.2|206471.7|206321.7|206466.2|206316.2|7
1640324160000|2021-12-24 05:36:00|206461|206311|206471|206321|206479.4|206329.4|206460.1|206310.1|11
1640324170000|2021-12-24 05:36:10|206471.1|206321.1|206461.9|206311.9|206471.4|206321.4|206461.9|206311.9|12
1640324180000|2021-12-24 05:36:20|206467.5|206317.5|206461.2|206311.2|206467.6|206317.6|206460.5|206310.5|10
1640324190000|2021-12-24 05:36:30|206462|206312|206467.5|206317.5|206467.7|206317.7|206462|206312|12
1640324200000|2021-12-24 05:36:40|206464.8|206314.8|206461.2|206311.2|206465.5|206315.5|206461.2|206311.2|8
1640324210000|2021-12-24 05:36:50|206461.4|206311.4|206460.9|206310.9|206461.9|206311.9|206460.8|206310.8|8
1640324220000|2021-12-24 05:37:00|206462.3|206312.3|206470.8|206320.8|206470.8|206320.8|206462.3|206312.3|11
1640324230000|2021-12-24 05:37:10|206470.9|206320.9|206474.6|206324.6|206474.6|206324.6|206468.1|206318.1|6
1640324240000|2021-12-24 05:37:20|206463.8|206313.8|206469.8|206319.8|206473|206323|206462.1|206312.1|14
1640324250000|2021-12-24 05:37:30|206468.4|206318.4|206464.3|206314.3|206474.1|206324.1|206463.9|206313.9|17
1640324260000|2021-12-24 05:37:40|206463.3|206313.3|206470.1|206320.1|206472.4|206322.4|206463.3|206313.3|25
1640324270000|2021-12-24 05:37:50|206466|206316|206469.8|206319.8|206471.1|206321.1|206466|206316|7
1640324280000|2021-12-24 05:38:00|206471.3|206321.3|206470.9|206320.9|206473.1|206323.1|206465.9|206315.9|10
1640324290000|2021-12-24 05:38:10|206468.3|206318.3|206469.5|206319.5|206473|206323|206467.2|206317.2|11
1640324300000|2021-12-24 05:38:20|206466.9|206316.9|206467.5|206317.5|206469.2|206319.2|206466.3|206316.3|11
1640324310000|2021-12-24 05:38:30|206467.4|206317.4|206468.7|206318.7|206470|206320|206463.7|206313.7|11
1640324320000|2021-12-24 05:38:40|206468.6|206318.6|206466.5|206316.5|206471.2|206321.2|206466.2|206316.2|11
1640324330000|2021-12-24 05:38:50|206465.2|206315.2|206465.1|206315.1|206469.4|206319.4|206465.1|206315.1|14
1640324340000|2021-12-24 05:39:00|206464.9|206314.9|206471|206321|206471|206321|206464.9|206314.9|8
1640324350000|2021-12-24 05:39:10|206470.9|206320.9|206468.6|206318.6|206471.6|206321.6|206468.6|206318.6|11
1640324360000|2021-12-24 05:39:20|206469|206319|206468|206318|206469.1|206319.1|206467.3|206317.3|16
1640324370000|2021-12-24 05:39:30|206468.1|206318.1|206466.5|206316.5|206468.1|206318.1|206466.5|206316.5|6
1640324380000|2021-12-24 05:39:40|206465.7|206315.7|206466|206316|206467.1|206317.1|206465.7|206315.7|9
1640324390000|2021-12-24 05:39:50|206466.9|206316.9|206465.3|206315.3|206466.9|206316.9|206465.1|206315.1|10
1640324400000|2021-12-24 05:40:00|206464.2|206314.2|206470.5|206320.5|206470.8|206320.8|206464.2|206314.2|9
1640324410000|2021-12-24 05:40:10|206473.2|206323.2|206470.4|206320.4|206474.5|206324.5|206461.8|206311.8|26
1640324420000|2021-12-24 05:40:20|206471.4|206321.4|206467.8|206317.8|206471.4|206321.4|206465.1|206315.1|24
1640324430000|2021-12-24 05:40:30|206469|206319|206470.8|206320.8|206472.1|206322.1|206464.1|206314.1|23
1640324440000|2021-12-24 05:40:40|206468.5|206318.5|206469.4|206319.4|206472.3|206322.3|206466.9|206316.9|25
1640324450000|2021-12-24 05:40:50|206468.8|206318.8|206468.5|206318.5|206472.2|206322.2|206468.5|206318.5|26
1640324460000|2021-12-24 05:41:00|206468.9|206318.9|206472|206322|206481.1|206331.1|206467.9|206317.9|22
1640324470000|2021-12-24 05:41:10|206469|206319|206469.1|206319.1|206473.3|206323.3|206464.8|206314.8|16
1640324480000|2021-12-24 05:41:20|206470|206320|206468.4|206318.4|206473.4|206323.4|206463.5|206313.5|12
1640324490000|2021-12-24 05:41:30|206469.2|206319.2|206465.8|206315.8|206470.8|206320.8|206463|206313|24
1640324500000|2021-12-24 05:41:40|206464.3|206314.3|206463.9|206313.9|206467.4|206317.4|206463.6|206313.6|25
1640324510000|2021-12-24 05:41:50|206463.8|206313.8|206467.5|206317.5|206470.6|206320.6|206463.8|206313.8|26
1640324520000|2021-12-24 05:42:00|206466.7|206316.7|206472.3|206322.3|206472.3|206322.3|206464|206314|7
1640324530000|2021-12-24 05:42:10|206472.4|206322.4|206467.8|206317.8|206472.4|206322.4|206467.6|206317.6|7
1640324540000|2021-12-24 05:42:20|206465.2|206315.2|206471.4|206321.4|206471.4|206321.4|206462.8|206312.8|22
1640324550000|2021-12-24 05:42:30|206471.2|206321.2|206471.3|206321.3|206471.6|206321.6|206468.1|206318.1|17
1640324560000|2021-12-24 05:42:40|206471.5|206321.5|206466|206316|206472.4|206322.4|206464.3|206314.3|20
1640324570000|2021-12-24 05:42:50|206466.1|206316.1|206471.2|206321.2|206471.4|206321.4|206462.7|206312.7|26
1640324580000|2021-12-24 05:43:00|206471.4|206321.4|206473.1|206323.1|206474.3|206324.3|206465.5|206315.5|21
1640324590000|2021-12-24 05:43:10|206472.5|206322.5|206472.7|206322.7|206479.9|206329.9|206464.9|206314.9|27
1640324600000|2021-12-24 05:43:20|206473.1|206323.1|206472.4|206322.4|206473.1|206323.1|206465.8|206315.8|9
1640324610000|2021-12-24 05:43:30|206469.7|206319.7|206470.9|206320.9|206471.8|206321.8|206466.5|206316.5|15
1640324620000|2021-12-24 05:43:40|206471.5|206321.5|206472|206322|206558.4|206322.9|206470.3|206259.5|14
1640324630000|2021-12-24 05:43:50|206470.6|206320.6|206466.1|206316.1|206544.5|206328.8|206466.1|206266.9|20
1640324640000|2021-12-24 05:44:00|206468.3|206318.3|206474.2|206324.2|206480.1|206330.1|206468.3|206318.3|27
1640324650000|2021-12-24 05:44:10|206473.6|206323.6|206470|206320|206473.9|206323.9|206470|206320|18
1640324660000|2021-12-24 05:44:20|206470.1|206320.1|206473.8|206323.8|206480.7|206330.7|206470.1|206320.1|28
1640324670000|2021-12-24 05:44:30|206470.9|206320.9|206471.6|206321.6|206477.6|206327.6|206470.7|206320.7|25
1640324680000|2021-12-24 05:44:40|206470.6|206320.6|206471.8|206321.8|206543|206323|206469.1|206251.5|26
1640324690000|2021-12-24 05:44:50|206473|206323|206471.5|206321.5|206481.5|206331.5|206471.5|206321.5|33
1640324700000|2021-12-24 05:45:00|206472|206322|206471.1|206321.1|206474.5|206324.5|206471.1|206321.1|15
1640324710000|2021-12-24 05:45:10|206472.2|206322.2|206468.4|206318.4|206472.2|206322.2|206468.4|206318.4|15
1640324720000|2021-12-24 05:45:20|206468.6|206318.6|206471.4|206321.4|206471.7|206321.7|206468.5|206318.5|16
1640324730000|2021-12-24 05:45:30|206471.6|206321.6|206468.1|206318.1|206476.1|206326.1|206468.1|206318.1|13
1640324740000|2021-12-24 05:45:40|206469.8|206319.8|206470.7|206320.7|206473.6|206323.6|206469.7|206319.7|20
1640324750000|2021-12-24 05:45:50|206470.9|206320.9|206476.8|206326.8|206491.9|206341.9|206470.6|206320.6|16
1640324760000|2021-12-24 05:46:00|206487.4|206337.4|206469.1|206319.1|206487.4|206337.4|206469.1|206319.1|9
1640324770000|2021-12-24 05:46:10|206468.4|206318.4|206468.2|206318.2|206469.9|206319.9|206468.2|206318.2|10
1640324780000|2021-12-24 05:46:20|206475.9|206325.9|206469.4|206319.4|206481.8|206331.8|206469.4|206319.4|10
1640324790000|2021-12-24 05:46:30|206469.3|206319.3|206471.8|206321.8|206555.5|206337.1|206467.1|206259|19
1640324800000|2021-12-24 05:46:40|206470.2|206320.2|206477.2|206327.2|206502.5|206352.5|206468|206318|18
1640324810000|2021-12-24 05:46:50|206477.3|206327.3|206470.5|206320.5|206477.3|206327.3|206468.2|206318.2|13
1640324820000|2021-12-24 05:47:00|206467.9|206317.9|206468.8|206318.8|206483.1|206333.1|206467.8|206317.8|8
1640324830000|2021-12-24 05:47:10|206469.1|206319.1|206468.2|206318.2|206484|206334|206468.1|206318.1|31
1640324840000|2021-12-24 05:47:20|206468.7|206318.7|206472.2|206322.2|206483|206333|206468.1|206318.1|15
1640324850000|2021-12-24 05:47:30|206472.3|206322.3|206466.9|206316.9|206472.3|206322.3|206466.9|206316.9|11
1640324860000|2021-12-24 05:47:40|206468.4|206318.4|206470.8|206320.8|206479|206329|206468.1|206318.1|14
1640324870000|2021-12-24 05:47:50|206467.6|206317.6|206468|206318|206483.8|206333.8|206466.7|206316.7|8
1640324880000|2021-12-24 05:48:00|206467.9|206317.9|206483.7|206333.7|206483.7|206333.7|206466.5|206316.5|7
1640324890000|2021-12-24 05:48:10|206483.8|206333.8|206467.9|206317.9|206483.8|206333.8|206467.9|206317.9|11
1640324900000|2021-12-24 05:48:20|206469.7|206319.7|206469.8|206319.8|206477.3|206327.3|206468|206318|11
1640324910000|2021-12-24 05:48:30|206469.3|206319.3|206467.6|206317.6|206469.3|206319.3|206467.6|206317.6|6
1640324920000|2021-12-24 05:48:40|206475.4|206325.4|206475.2|206325.2|206475.4|206325.4|206470.2|206320.2|6
1640324930000|2021-12-24 05:48:50|206478.8|206328.8|206469.7|206319.7|206478.8|206328.8|206469.7|206319.7|6
1640324940000|2021-12-24 05:49:00|206473.3|206323.3|206470.4|206320.4|206474.9|206324.9|206469.7|206319.7|6
1640324950000|2021-12-24 05:49:10|206471.7|206321.7|206470.2|206320.2|206561.4|206326.9|206470.2|206260|14
1640324960000|2021-12-24 05:49:20|206469.2|206319.2|206468.9|206318.9|206469.2|206319.2|206464.7|206314.7|18
1640324970000|2021-12-24 05:49:30|206469|206319|206466.8|206316.8|206547.6|206338.7|206466.8|206258.3|23
1640324980000|2021-12-24 05:49:40|206466|206316|206466.8|206316.8|206470.3|206320.3|206465.9|206315.9|14
1640324990000|2021-12-24 05:49:50|206466.6|206316.6|206468.7|206318.7|206474.9|206324.9|206466.1|206316.1|18
1640325000000|2021-12-24 05:50:00|206470.5|206320.5|206468.4|206318.4|206470.5|206320.5|206467.5|206317.5|21
1640325010000|2021-12-24 05:50:10|206468.3|206318.3|206469.8|206319.8|206475.6|206325.6|206468.3|206318.3|16
1640325020000|2021-12-24 05:50:20|206467.3|206317.3|206467.7|206317.7|206470|206320|206466.6|206316.6|8
1640325030000|2021-12-24 05:50:30|206472.4|206322.4|206466.6|206316.6|206472.4|206322.4|206466.6|206316.6|10
1640325040000|2021-12-24 05:50:40|206470.9|206320.9|206473|206323|206473|206323|206470.9|206320.9|2
1640325050000|2021-12-24 05:50:50|206468.6|206318.6|206468|206318|206474.5|206324.5|206468|206318|4
1640325060000|2021-12-24 05:51:00|206469.6|206319.6|206471.3|206321.3|206471.4|206321.4|206468.3|206318.3|9
1640325070000|2021-12-24 05:51:10|206471.5|206321.5|206442.9|206292.9|206475.5|206325.5|206442.9|206292.9|12
1640325080000|2021-12-24 05:51:20|206443|206293|206427|206277|206443|206293|206425.3|206275.3|30
1640325090000|2021-12-24 05:51:30|206426.7|206276.7|206415.9|206265.9|206427.6|206277.6|206415.8|206265.8|18
1640325100000|2021-12-24 05:51:40|206423.9|206273.9|206426|206276|206433.8|206283.8|206420.1|206270.1|15
1640325110000|2021-12-24 05:51:50|206420.3|206270.3|206420.8|206270.8|206427|206277|206416.9|206266.9|13
1640325120000|2021-12-24 05:52:00|206424.8|206274.8|206418.5|206268.5|206434.3|206284.3|206416.6|206266.6|24
1640325130000|2021-12-24 05:52:10|206416.7|206266.7|206417.8|206267.8|206432.6|206282.6|206414.8|206264.8|15
1640325140000|2021-12-24 05:52:20|206417.9|206267.9|206425.8|206275.8|206427.7|206277.7|206414.8|206264.8|15
1640325150000|2021-12-24 05:52:30|206424|206274|206430.1|206280.1|206430.1|206280.1|206422.9|206272.9|14
1640325160000|2021-12-24 05:52:40|206430.2|206280.2|206430.8|206280.8|206443.1|206293.1|206425|206275|16
1640325170000|2021-12-24 05:52:50|206430.7|206280.7|206428.4|206278.4|206432.1|206282.1|206421.9|206271.9|13
1640325180000|2021-12-24 05:53:00|206429.2|206279.2|206426.8|206276.8|206433.6|206283.6|206426.8|206276.8|7
1640325190000|2021-12-24 05:53:10|206425.1|206275.1|206451|206301|206451|206301|206425.1|206275.1|10
1640325200000|2021-12-24 05:53:20|206450.9|206300.9|206423|206273|206456.6|206306.6|206419|206269|12
1640325210000|2021-12-24 05:53:30|206422.6|206272.6|206418.1|206268.1|206482.1|206332.1|206418.1|206268.1|14
1640325220000|2021-12-24 05:53:40|206433.7|206283.7|206418.3|206268.3|206479.4|206329.4|206418.3|206268.3|9
1640325230000|2021-12-24 05:53:50|206415.9|206265.9|206417.7|206267.7|206427.3|206277.3|206415.9|206265.9|15
1640325240000|2021-12-24 05:54:00|206417.5|206267.5|206421.1|206271.1|206423.1|206273.1|206415.1|206265.1|10
1640325250000|2021-12-24 05:54:10|206421.3|206271.3|206418|206268|206421.4|206271.4|206414.9|206264.9|6
1640325260000|2021-12-24 05:54:20|206418.2|206268.2|206419.5|206269.5|206425.7|206275.7|206417.9|206267.9|7
1640325270000|2021-12-24 05:54:30|206419.4|206269.4|206419.2|206269.2|206422.3|206272.3|206419|206269|8
1640325280000|2021-12-24 05:54:40|206419.9|206269.9|206419|206269|206420.6|206270.6|206418.8|206268.8|9
1640325290000|2021-12-24 05:54:50|206419.9|206269.9|206419|206269|206422.2|206272.2|206419|206269|8
1640325300000|2021-12-24 05:55:00|206419.2|206269.2|206420.2|206270.2|206420.2|206270.2|206419|206269|4
1640325310000|2021-12-24 05:55:10|206429.5|206279.5|206420.2|206270.2|206446.5|206296.5|206419.3|206269.3|6
1640325320000|2021-12-24 05:55:20|206419.6|206269.6|206418.6|206268.6|206420.1|206270.1|206418.6|206268.6|4
1640325330000|2021-12-24 05:55:30|206422.4|206272.4|206420.4|206270.4|206422.6|206272.6|206420.4|206270.4|3
1640325340000|2021-12-24 05:55:40|206422.6|206272.6|206420.1|206270.1|206422.6|206272.6|206419.8|206269.8|5
1640325350000|2021-12-24 05:55:50|206421|206271|206421.8|206271.8|206423.4|206273.4|206420.3|206270.3|5
1640325360000|2021-12-24 05:56:00|206421.5|206271.5|206422.7|206272.7|206422.7|206272.7|206421.5|206271.5|2
1640325370000|2021-12-24 05:56:10|206418.2|206268.2|206420.3|206270.3|206420.3|206270.3|206418.2|206268.2|5
1640325380000|2021-12-24 05:56:20|206423.8|206273.8|206420.5|206270.5|206423.8|206273.8|206420.5|206270.5|4
1640325390000|2021-12-24 05:56:30|206421.7|206271.7|206421.7|206271.7|206421.7|206271.7|206421.7|206271.7|1
1640325400000|2021-12-24 05:56:40|206421.4|206271.4|206422.1|206272.1|206422.1|206272.1|206421|206271|7
1640325410000|2021-12-24 05:56:50|206420.3|206270.3|206419.7|206269.7|206421.2|206271.2|206419.7|206269.7|6
1640325420000|2021-12-24 05:57:00|206420|206270|206419.6|206269.6|206420.3|206270.3|206419.6|206269.6|3
1640325430000|2021-12-24 05:57:10|206419.4|206269.4|206422.4|206272.4|206422.6|206272.6|206419.4|206269.4|6
1640325440000|2021-12-24 05:57:20|206422.6|206272.6|206420.5|206270.5|206422.6|206272.6|206420.5|206270.5|3
1640325450000|2021-12-24 05:57:30|206422.3|206272.3|206423|206273|206423|206273|206421|206271|4
1640325460000|2021-12-24 05:57:40|206423.1|206273.1|206420.2|206270.2|206428.6|206278.6|206420.2|206270.2|4
1640325470000|2021-12-24 05:57:50|206420.4|206270.4|206420.6|206270.6|206420.7|206270.7|206419.2|206269.2|5
1640325480000|2021-12-24 05:58:00|206421.5|206271.5|206420.2|206270.2|206421.6|206271.6|206419.2|206269.2|5
1640325490000|2021-12-24 05:58:10|206422.9|206272.9|206422.9|206272.9|206422.9|206272.9|206422.8|206272.8|3
1640325500000|2021-12-24 05:58:20|206420.8|206270.8|206420.4|206270.4|206421|206271|206419.4|206269.4|4
1640325510000|2021-12-24 05:58:30|206420.5|206270.5|206419.2|206269.2|206420.5|206270.5|206418.7|206268.7|7
1640325520000|2021-12-24 05:58:40|206419|206269|206432.6|206282.6|206432.6|206282.6|206411.3|206261.3|13
1640325530000|2021-12-24 05:58:50|206423|206273|206415.7|206265.7|206426.4|206276.4|206413.3|206263.3|8
1640325540000|2021-12-24 05:59:00|206423|206273|206425.8|206275.8|206425.8|206275.8|206416.4|206266.4|7
1640325550000|2021-12-24 05:59:10|206425.3|206275.3|206424.1|206274.1|206425.3|206275.3|206424.1|206274.1|2
1640325560000|2021-12-24 05:59:20|206422.3|206272.3|206421.2|206271.2|206422.9|206272.9|206419.6|206269.6|10
1640325570000|2021-12-24 05:59:30|206420.9|206270.9|206412.5|206262.5|206423.3|206273.3|206412.2|206262.2|17
1640325580000|2021-12-24 05:59:40|206411.9|206261.9|206419.7|206269.7|206425.3|206275.3|206411.2|206261.2|18
1640325590000|2021-12-24 05:59:50|206423.3|206273.3|206421.9|206271.9|206425.4|206275.4|206421.9|206271.9|7
1640325600000|2021-12-24 06:00:00|206434.6|206284.6|206420.4|206270.4|206435|206285|206418.6|206268.6|6
1640325610000|2021-12-24 06:00:10|206420.1|206270.1|206425|206275|206427.3|206277.3|206420.1|206270.1|5
1640325620000|2021-12-24 06:00:20|206426.7|206276.7|206423.1|206273.1|206426.7|206276.7|206421.2|206271.2|7
1640325630000|2021-12-24 06:00:30|206423.6|206273.6|206423.6|206273.6|206423.6|206273.6|206421.7|206271.7|6
1640325640000|2021-12-24 06:00:40|206431|206281|206423.7|206273.7|206431|206281|206420.6|206270.6|10
1640325650000|2021-12-24 06:00:50|206421.5|206271.5|206423.1|206273.1|206423.1|206273.1|206421.5|206271.5|3
1640325660000|2021-12-24 06:01:00|206423.6|206273.6|206419|206269|206431|206281|206418.8|206268.8|8
1640325670000|2021-12-24 06:01:10|206421.1|206271.1|206455.5|206305.5|206455.5|206305.5|206412.3|206262.3|15
1640325680000|2021-12-24 06:01:20|206451.2|206301.2|206428.2|206278.2|206561.5|206309.7|206427.1|206264.5|12
1640325690000|2021-12-24 06:01:30|206557|206263|206431.4|206281.4|206557|206301.7|206426.3|206263|10
1640325700000|2021-12-24 06:01:40|206467.6|206317.6|206432.3|206282.3|206467.6|206317.6|206429.6|206279.6|7
1640325710000|2021-12-24 06:01:50|206427.4|206277.4|206437|206287|206441.8|206291.8|206427.4|206277.4|7
1640325720000|2021-12-24 06:02:00|206430.5|206280.5|206439.8|206289.8|206446.5|206296.5|206426.3|206276.3|10
1640325730000|2021-12-24 06:02:10|206437.5|206287.5|206440.1|206290.1|206450.7|206300.7|206436.6|206286.6|14
1640325740000|2021-12-24 06:02:20|206437.2|206287.2|206436.6|206286.6|206439.1|206289.1|206431.7|206281.7|6
1640325750000|2021-12-24 06:02:30|206440.7|206290.7|206431.4|206281.4|206440.7|206290.7|206431.4|206281.4|5
1640325760000|2021-12-24 06:02:40|206431.5|206281.5|206437.1|206287.1|206439|206289|206431.5|206281.5|8
1640325770000|2021-12-24 06:02:50|206441.5|206291.5|206433.7|206283.7|206441.5|206291.5|206433.5|206283.5|7
1640325780000|2021-12-24 06:03:00|206432.8|206282.8|206437.7|206287.7|206440.2|206290.2|206432.8|206282.8|6
1640325790000|2021-12-24 06:03:10|206437.8|206287.8|206432.3|206282.3|206437.9|206287.9|206432.3|206282.3|4
1640325800000|2021-12-24 06:03:20|206432.6|206282.6|206436.4|206286.4|206438|206288|206432.6|206282.6|6
1640325810000|2021-12-24 06:03:30|206440.1|206290.1|206438.2|206288.2|206440.1|206290.1|206437.3|206287.3|4
1640325820000|2021-12-24 06:03:40|206432.5|206282.5|206439.9|206289.9|206440.1|206290.1|206432.5|206282.5|5
1640325830000|2021-12-24 06:03:50|206440|206290|206438.9|206288.9|206440.3|206290.3|206433.9|206283.9|6
1640325840000|2021-12-24 06:04:00|206440.1|206290.1|206436.9|206286.9|206442.2|206292.2|206436.9|206286.9|8
1640325850000|2021-12-24 06:04:10|206436.2|206286.2|206432.1|206282.1|206436.2|206286.2|206432.1|206282.1|3
1640325860000|2021-12-24 06:04:20|206423.9|206273.9|206430.2|206280.2|206446.2|206296.2|206423.3|206273.3|13
1640325870000|2021-12-24 06:04:30|206426.3|206276.3|206422.8|206272.8|206429.6|206279.6|206422.8|206272.8|12
1640325880000|2021-12-24 06:04:40|206422.3|206272.3|206436.6|206286.6|206436.6|206286.6|206422.3|206272.3|6
1640325890000|2021-12-24 06:04:50|206433.3|206283.3|206453|206303|206453|206303|206423.1|206273.1|8
1640325900000|2021-12-24 06:05:00|206423.9|206273.9|206428.4|206278.4|206432.7|206282.7|206423.6|206273.6|10
1640325910000|2021-12-24 06:05:10|206428.5|206278.5|206417.3|206267.3|206437.6|206287.6|206417.3|206267.3|15
1640325920000|2021-12-24 06:05:20|206419.4|206269.4|206424.1|206274.1|206426|206276|206419|206269|11
1640325930000|2021-12-24 06:05:30|206421.7|206271.7|206421.8|206271.8|206442.5|206292.5|206416.8|206266.8|6
1640325940000|2021-12-24 06:05:40|206424.7|206274.7|206430|206280|206430.8|206280.8|206420.5|206270.5|7
1640325950000|2021-12-24 06:05:50|206430.5|206280.5|206434.2|206284.2|206435.8|206285.8|206423.7|206273.7|5
1640325960000|2021-12-24 06:06:00|206434.4|206284.4|206421.8|206271.8|206437.4|206287.4|206421.8|206271.8|5
1640325970000|2021-12-24 06:06:10|206420.7|206270.7|206432.3|206282.3|206435.1|206285.1|206420.7|206270.7|7
1640325980000|2021-12-24 06:06:20|206433|206283|206421.8|206271.8|206433.1|206283.1|206421.8|206271.8|4
1640325990000|2021-12-24 06:06:30|206417.3|206267.3|206434.1|206284.1|206439.4|206289.4|206417.3|206267.3|8
1640326000000|2021-12-24 06:06:40|206430.5|206280.5|206428.1|206278.1|206440|206290|206427.6|206277.6|6
1640326010000|2021-12-24 06:06:50|206428.7|206278.7|206435.8|206285.8|206436|206286|206418.3|206268.3|4
1640326020000|2021-12-24 06:07:00|206430.9|206280.9|206434.3|206284.3|206437.3|206287.3|206430|206280|8
1640326030000|2021-12-24 06:07:10|206430|206280|206435.7|206285.7|206436.3|206286.3|206422.2|206272.2|4
1640326040000|2021-12-24 06:07:20|206428.6|206278.6|206433.4|206283.4|206440.4|206290.4|206428.6|206278.6|5
1640326050000|2021-12-24 06:07:30|206430.5|206280.5|206428.5|206278.5|206439.7|206289.7|206428.5|206278.5|5
1640326060000|2021-12-24 06:07:40|206421.4|206271.4|206428.3|206278.3|206439.4|206289.4|206421.4|206271.4|8
1640326070000|2021-12-24 06:07:50|206421.6|206271.6|206441.2|206291.2|206441.2|206291.2|206421.5|206271.5|6
1640326080000|2021-12-24 06:08:00|206428.9|206278.9|206436.1|206286.1|206436.6|206286.6|206428.9|206278.9|6
1640326090000|2021-12-24 06:08:10|206427.7|206277.7|206434.3|206284.3|206435|206285|206427.6|206277.6|5
1640326100000|2021-12-24 06:08:20|206424.6|206274.6|206435.7|206285.7|206440.4|206290.4|206421.6|206271.6|6
1640326110000|2021-12-24 06:08:30|206428.6|206278.6|206439.1|206289.1|206439.1|206289.1|206428.6|206278.6|6
1640326120000|2021-12-24 06:08:40|206438.5|206288.5|206432.5|206282.5|206438.5|206288.5|206430.8|206280.8|4
1640326130000|2021-12-24 06:08:50|206432.9|206282.9|206437.8|206287.8|206438.2|206288.2|206420.6|206270.6|7
1640326140000|2021-12-24 06:09:00|206430.9|206280.9|206432.1|206282.1|206432.4|206282.4|206430.9|206280.9|5
1640326150000|2021-12-24 06:09:10|206426.7|206276.7|206427.8|206277.8|206427.8|206277.8|206426.7|206276.7|4
1640326160000|2021-12-24 06:09:20|206425.9|206275.9|206431.8|206281.8|206433.3|206283.3|206425|206275|6
1640326170000|2021-12-24 06:09:30|206438.1|206288.1|206436.3|206286.3|206438.9|206288.9|206436.3|206286.3|5
1640326180000|2021-12-24 06:09:40|206432.2|206282.2|206438.4|206288.4|206438.4|206288.4|206432.2|206282.2|5
1640326190000|2021-12-24 06:09:50|206437.9|206287.9|206436.2|206286.2|206437.9|206287.9|206435.6|206285.6|6
1640326200000|2021-12-24 06:10:00|206436.7|206286.7|206436.5|206286.5|206436.7|206286.7|206430|206280|5
1640326210000|2021-12-24 06:10:10|206430.3|206280.3|206437.8|206287.8|206438.7|206288.7|206430.3|206280.3|6
1640326220000|2021-12-24 06:10:20|206430.5|206280.5|206437.3|206287.3|206437.3|206287.3|206430.5|206280.5|4
1640326230000|2021-12-24 06:10:30|206436.7|206286.7|206438.6|206288.6|206438.6|206288.6|206435.8|206285.8|7
1640326240000|2021-12-24 06:10:40|206437.4|206287.4|206426|206276|206437.4|206287.4|206426|206276|2
1640326250000|2021-12-24 06:10:50|206422.3|206272.3|206434.9|206284.9|206447.7|206297.7|206422.3|206272.3|3
1640326260000|2021-12-24 06:11:00|206426.7|206276.7|206437.4|206287.4|206437.4|206287.4|206423.3|206273.3|5
1640326270000|2021-12-24 06:11:10|206431.4|206281.4|206439.5|206289.5|206439.5|206289.5|206431.4|206281.4|4
1640326280000|2021-12-24 06:11:20|206438|206288|206433.3|206283.3|206438|206288|206433.3|206283.3|2
1640326290000|2021-12-24 06:11:30|206426.8|206276.8|206431.4|206281.4|206431.7|206281.7|206426.8|206276.8|3
1640326300000|2021-12-24 06:11:40|206425.6|206275.6|206435.8|206285.8|206435.8|206285.8|206425.6|206275.6|2
1640326310000|2021-12-24 06:11:50|206446.6|206296.6|206423.3|206273.3|206446.6|206296.6|206423.3|206273.3|5
1640326320000|2021-12-24 06:12:00|206423.4|206273.4|206436.8|206286.8|206436.8|206286.8|206421.2|206271.2|5
1640326330000|2021-12-24 06:12:10|206433.2|206283.2|206425.8|206275.8|206439.2|206289.2|206425.8|206275.8|15
1640326340000|2021-12-24 06:12:20|206425.9|206275.9|206422.4|206272.4|206436.4|206286.4|206414.6|206264.6|15
1640326350000|2021-12-24 06:12:30|206418.1|206268.1|206437.7|206287.7|206442.1|206292.1|206418.1|206268.1|11
1640326360000|2021-12-24 06:12:40|206429.6|206279.6|206423.3|206273.3|206432|206282|206419.2|206269.2|18
1640326370000|2021-12-24 06:12:50|206423.1|206273.1|206419.9|206269.9|206426.2|206276.2|206418|206268|11
1640326380000|2021-12-24 06:13:00|206416.7|206266.7|206429|206279|206441|206291|206416.7|206266.7|17
1640326390000|2021-12-24 06:13:10|206429.1|206279.1|206423|206273|206430.3|206280.3|206422.9|206272.9|15
1640326400000|2021-12-24 06:13:20|206421.2|206271.2|206416.7|206266.7|206421.2|206271.2|206416.6|206266.6|11
1640326410000|2021-12-24 06:13:30|206417.5|206267.5|206422.6|206272.6|206425.5|206275.5|206414.2|206264.2|14
1640326420000|2021-12-24 06:13:40|206425.1|206275.1|206422.7|206272.7|206430.9|206280.9|206419.9|206269.9|12
1640326430000|2021-12-24 06:13:50|206419|206269|206431.9|206281.9|206435|206285|206419|206269|7
1640326440000|2021-12-24 06:14:00|206425.9|206275.9|206432.1|206282.1|206432.1|206282.1|206414.5|206264.5|7
1640326450000|2021-12-24 06:14:10|206433.8|206283.8|206470.4|206320.4|206470.4|206320.4|206411.3|206261.3|16
1640326460000|2021-12-24 06:14:20|206469.2|206319.2|206471.1|206321.1|206481.2|206331.2|206467.4|206317.4|21
1640326470000|2021-12-24 06:14:30|206471|206321|206477.5|206327.5|206485.5|206335.5|206471|206321|19
1640326480000|2021-12-24 06:14:40|206473.8|206323.8|206474.6|206324.6|206474.7|206324.7|206470.7|206320.7|13
1640326490000|2021-12-24 06:14:50|206474.1|206324.1|206473.5|206323.5|206478.7|206328.7|206471.3|206321.3|17
1640326500000|2021-12-24 06:15:00|206472|206322|206468.8|206318.8|206473.2|206323.2|206468.8|206318.8|11
1640326510000|2021-12-24 06:15:10|206468.3|206318.3|206472.2|206322.2|206477.5|206327.5|206468.3|206318.3|8
1640326520000|2021-12-24 06:15:20|206473.5|206323.5|206472.6|206322.6|206473.5|206323.5|206469.9|206319.9|10
1640326530000|2021-12-24 06:15:30|206472.8|206322.8|206472|206322|206472.8|206322.8|206469.8|206319.8|6
1640326540000|2021-12-24 06:15:40|206470.7|206320.7|206473.6|206323.6|206477.5|206327.5|206470.7|206320.7|13
1640326550000|2021-12-24 06:15:50|206473.8|206323.8|206471.3|206321.3|206477.5|206327.5|206470.4|206320.4|9
1640326560000|2021-12-24 06:16:00|206471.4|206321.4|206469.6|206319.6|206471.4|206321.4|206469.6|206319.6|2
1640326570000|2021-12-24 06:16:10|206477.4|206327.4|206459|206309|206477.4|206327.4|206459|206309|9
1640326580000|2021-12-24 06:16:20|206457.6|206307.6|206451.9|206301.9|206457.6|206307.6|206451.5|206301.5|14
1640326590000|2021-12-24 06:16:30|206450.3|206300.3|206454.7|206304.7|206456.3|206306.3|206447.4|206297.4|10
1640326600000|2021-12-24 06:16:40|206454.5|206304.5|206451.9|206301.9|206454.5|206304.5|206449.5|206299.5|9
1640326610000|2021-12-24 06:16:50|206449.5|206299.5|206453.4|206303.4|206454.6|206304.6|206445.2|206295.2|8
1640326620000|2021-12-24 06:17:00|206451.9|206301.9|206451.3|206301.3|206457.6|206307.6|206451.1|206301.1|9
1640326630000|2021-12-24 06:17:10|206449.6|206299.6|206454|206304|206454.3|206304.3|206445.5|206295.5|11
1640326640000|2021-12-24 06:17:20|206453.6|206303.6|206453.7|206303.7|206454.1|206304.1|206451.5|206301.5|7
1640326650000|2021-12-24 06:17:30|206454.2|206304.2|206452.3|206302.3|206455.6|206305.6|206452.3|206302.3|6
1640326660000|2021-12-24 06:17:40|206451|206301|206449.1|206299.1|206451|206301|206449.1|206299.1|3
1640326670000|2021-12-24 06:17:50|206450.4|206300.4|206453|206303|206454.8|206304.8|206449.4|206299.4|8
1640326680000|2021-12-24 06:18:00|206452.8|206302.8|206453|206303|206453|206303|206452.4|206302.4|6
1640326690000|2021-12-24 06:18:10|206451.3|206301.3|206452.6|206302.6|206452.6|206302.6|206445.9|206295.9|9
1640326700000|2021-12-24 06:18:20|206453.8|206303.8|206452.8|206302.8|206454.4|206304.4|206452.8|206302.8|6
1640326710000|2021-12-24 06:18:30|206452.9|206302.9|206441.4|206291.4|206454.6|206304.6|206441.3|206291.3|13
1640326720000|2021-12-24 06:18:40|206441.6|206291.6|206441.4|206291.4|206443.2|206293.2|206440.8|206290.8|10
1640326730000|2021-12-24 06:18:50|206441.2|206291.2|206448|206298|206450|206300|206441.2|206291.2|8
1640326740000|2021-12-24 06:19:00|206454.8|206304.8|206454.4|206304.4|206455.6|206305.6|206453.3|206303.3|8
1640326750000|2021-12-24 06:19:10|206454.2|206304.2|206450.9|206300.9|206457.5|206307.5|206441.5|206291.5|15
1640326760000|2021-12-24 06:19:20|206448.2|206298.2|206443.7|206293.7|206449.2|206299.2|206443.3|206293.3|15
1640326770000|2021-12-24 06:19:30|206445.4|206295.4|206451.3|206301.3|206455.2|206305.2|206444.6|206294.6|11
1640326780000|2021-12-24 06:19:40|206452.9|206302.9|206453.7|206303.7|206454.7|206304.7|206443.8|206293.8|9
1640326790000|2021-12-24 06:19:50|206452|206302|206453.6|206303.6|206453.7|206303.7|206448.1|206298.1|8
1640326800000|2021-12-24 06:20:00|206453.1|206303.1|206449.6|206299.6|206455.1|206305.1|206449.6|206299.6|10
1640326810000|2021-12-24 06:20:10|206452.5|206302.5|206446.9|206296.9|206452.5|206302.5|206446.9|206296.9|5
1640326820000|2021-12-24 06:20:20|206445.5|206295.5|206449.9|206299.9|206453|206303|206445.5|206295.5|8
1640326830000|2021-12-24 06:20:30|206450.1|206300.1|206454.2|206304.2|206455.1|206305.1|206450.1|206300.1|9
1640326840000|2021-12-24 06:20:40|206451.7|206301.7|206453.1|206303.1|206453.9|206303.9|206447.1|206297.1|7
1640326850000|2021-12-24 06:20:50|206453.6|206303.6|206453.2|206303.2|206454.8|206304.8|206450.6|206300.6|9
1640326860000|2021-12-24 06:21:00|206454.2|206304.2|206452.1|206302.1|206454.2|206304.2|206452.1|206302.1|5
1640326870000|2021-12-24 06:21:10|206452.3|206302.3|206455.1|206305.1|206455.1|206305.1|206451.3|206301.3|8
1640326880000|2021-12-24 06:21:20|206455.2|206305.2|206453.4|206303.4|206456.3|206306.3|206453.4|206303.4|6
1640326890000|2021-12-24 06:21:30|206452.3|206302.3|206444.6|206294.6|206452.3|206302.3|206444.6|206294.6|10
1640326900000|2021-12-24 06:21:40|206444.4|206294.4|206438.5|206288.5|206444.4|206294.4|206438.4|206288.4|6
1640326910000|2021-12-24 06:21:50|206439.3|206289.3|206442.9|206292.9|206444.9|206294.9|206439.3|206289.3|8
1640326920000|2021-12-24 06:22:00|206441.3|206291.3|206439.7|206289.7|206441.5|206291.5|206439.7|206289.7|8
1640326930000|2021-12-24 06:22:10|206440.7|206290.7|206438.5|206288.5|206447.7|206297.7|206430.6|206280.6|13
1640326940000|2021-12-24 06:22:20|206437.5|206287.5|206435.9|206285.9|206437.7|206287.7|206433.5|206283.5|12
1640326950000|2021-12-24 06:22:30|206433.1|206283.1|206435.5|206285.5|206436.2|206286.2|206429.8|206279.8|12
1640326960000|2021-12-24 06:22:40|206435.4|206285.4|206437.3|206287.3|206446.1|206296.1|206432.5|206282.5|9
1640326970000|2021-12-24 06:22:50|206435.9|206285.9|206494.3|206344.3|206494.3|206344.3|206426.8|206276.8|13
1640326980000|2021-12-24 06:23:00|206459.7|206309.7|206434.7|206284.7|206459.7|206309.7|206431.6|206281.6|13
1640326990000|2021-12-24 06:23:10|206434.6|206284.6|206431.8|206281.8|206437.6|206287.6|206427.3|206277.3|11
1640327000000|2021-12-24 06:23:20|206433.7|206283.7|206487.5|206337.5|206487.5|206337.5|206427.7|206277.7|12
1640327010000|2021-12-24 06:23:30|206438.2|206288.2|206430.4|206280.4|206444.6|206294.6|206429.2|206279.2|14
1640327020000|2021-12-24 06:23:40|206432.6|206282.6|206436.1|206286.1|206437.3|206287.3|206429.4|206279.4|8
1640327030000|2021-12-24 06:23:50|206436.7|206286.7|206448.9|206298.9|206448.9|206298.9|206429.9|206279.9|9
1640327040000|2021-12-24 06:24:00|206448.4|206298.4|206434.4|206284.4|206448.4|206298.4|206433.8|206283.8|11
1640327050000|2021-12-24 06:24:10|206434.3|206284.3|206439.4|206289.4|206439.4|206289.4|206431.6|206281.6|12
1640327060000|2021-12-24 06:24:20|206437.3|206287.3|206435.2|206285.2|206437.3|206287.3|206435|206285|4
1640327070000|2021-12-24 06:24:30|206435.4|206285.4|206439.8|206289.8|206439.8|206289.8|206431.7|206281.7|8
1640327080000|2021-12-24 06:24:40|206438.8|206288.8|206441.6|206291.6|206444.5|206294.5|206434.2|206284.2|9
1640327090000|2021-12-24 06:24:50|206441|206291|206435.8|206285.8|206446|206296|206435.8|206285.8|7
1640327100000|2021-12-24 06:25:00|206435|206285|206440.6|206290.6|206440.6|206290.6|206435|206285|7
1640327110000|2021-12-24 06:25:10|206440.1|206290.1|206439.4|206289.4|206440.2|206290.2|206436.4|206286.4|4
1640327120000|2021-12-24 06:25:20|206441.9|206291.9|206440.7|206290.7|206442.2|206292.2|206437.9|206287.9|10
1640327130000|2021-12-24 06:25:30|206442.9|206292.9|206442.6|206292.6|206442.9|206292.9|206440.7|206290.7|5
1640327140000|2021-12-24 06:25:40|206442.3|206292.3|206442.9|206292.9|206442.9|206292.9|206442.3|206292.3|4
1640327150000|2021-12-24 06:25:50|206443|206293|206444.7|206294.7|206444.7|206294.7|206442.1|206292.1|5
1640327160000|2021-12-24 06:26:00|206444.5|206294.5|206441.3|206291.3|206446|206296|206441.3|206291.3|10
1640327170000|2021-12-24 06:26:10|206441|206291|206442.5|206292.5|206442.5|206292.5|206440|206290|8
1640327180000|2021-12-24 06:26:20|206435.4|206285.4|206456.6|206306.6|206456.6|206306.6|206430.6|206280.6|11
1640327190000|2021-12-24 06:26:30|206445.9|206295.9|206442.9|206292.9|206446.5|206296.5|206433.8|206283.8|9
1640327200000|2021-12-24 06:26:40|206434.5|206284.5|206450.6|206300.6|206450.6|206300.6|206429.9|206279.9|6
1640327210000|2021-12-24 06:26:50|206438.4|206288.4|206457.7|206307.7|206457.7|206307.7|206431|206281|9
1640327220000|2021-12-24 06:27:00|206427.6|206277.6|206441.3|206291.3|206447|206297|206427.2|206277.2|11
1640327230000|2021-12-24 06:27:10|206445.8|206295.8|206435.4|206285.4|206445.8|206295.8|206427.2|206277.2|7
1640327240000|2021-12-24 06:27:20|206431.4|206281.4|206455.1|206305.1|206455.1|206305.1|206427.7|206277.7|6
1640327250000|2021-12-24 06:27:30|206438.6|206288.6|206443.6|206293.6|206448.3|206298.3|206438.6|206288.6|7
1640327260000|2021-12-24 06:27:40|206434.9|206284.9|206445.7|206295.7|206447.1|206297.1|206429.9|206279.9|8
1640327270000|2021-12-24 06:27:50|206441.4|206291.4|206449|206299|206561|206301.4|206428.8|206268.9|10
1640327280000|2021-12-24 06:28:00|206429.8|206279.8|206434.5|206284.5|206449.1|206299.1|206428.6|206278.6|7
1640327290000|2021-12-24 06:28:10|206435.9|206285.9|206442.9|206292.9|206447.2|206297.2|206430.9|206280.9|9
1640327300000|2021-12-24 06:28:20|206438|206288|206437.4|206287.4|206441.3|206291.3|206437.4|206287.4|6
1640327310000|2021-12-24 06:28:30|206436.5|206286.5|206445.1|206295.1|206447.4|206297.4|206432.2|206282.2|11
1640327320000|2021-12-24 06:28:40|206446.4|206296.4|206432.2|206282.2|206446.4|206296.4|206432.2|206282.2|9
1640327330000|2021-12-24 06:28:50|206428.4|206278.4|206428.4|206278.4|206443|206293|206428.4|206278.4|7
1640327340000|2021-12-24 06:29:00|206442.5|206292.5|206438.8|206288.8|206445.5|206295.5|206433.5|206283.5|14
1640327350000|2021-12-24 06:29:10|206439.5|206289.5|206439.5|206289.5|206442.4|206292.4|206431.6|206281.6|14
1640327360000|2021-12-24 06:29:20|206439.2|206289.2|206445|206295|206446.3|206296.3|206431.8|206281.8|11
1640327370000|2021-12-24 06:29:30|206442.3|206292.3|206437.6|206287.6|206442.3|206292.3|206436.8|206286.8|8
1640327380000|2021-12-24 06:29:40|206434.4|206284.4|206442.3|206292.3|206467.3|206317.3|206429.9|206279.9|12
1640327390000|2021-12-24 06:29:50|206444.1|206294.1|206434.8|206284.8|206444.1|206294.1|206428.7|206278.7|12
1640327400000|2021-12-24 06:30:00|206431.9|206281.9|206433.9|206283.9|206437.4|206287.4|206430.1|206280.1|9
1640327410000|2021-12-24 06:30:10|206436.7|206286.7|206439.5|206289.5|206444.2|206294.2|206432.2|206282.2|13
1640327420000|2021-12-24 06:30:20|206439.9|206289.9|206440.3|206290.3|206448.1|206298.1|206436.2|206286.2|9
1640327430000|2021-12-24 06:30:30|206438|206288|206439.6|206289.6|206444.6|206294.6|206435.6|206285.6|12
1640327440000|2021-12-24 06:30:40|206441.5|206291.5|206429.2|206279.2|206442.5|206292.5|206428.8|206278.8|6
1640327450000|2021-12-24 06:30:50|206437.6|206287.6|206455|206305|206455|206305|206429.5|206279.5|11
1640327460000|2021-12-24 06:31:00|206442|206292|206438|206288|206448.6|206298.6|206438|206288|28
1640327470000|2021-12-24 06:31:10|206438.6|206288.6|206446.5|206296.5|206446.5|206296.5|206436.2|206286.2|15
1640327480000|2021-12-24 06:31:20|206444.9|206294.9|206453.4|206303.4|206453.4|206303.4|206440.5|206290.5|11
1640327490000|2021-12-24 06:31:30|206448|206298|206436.8|206286.8|206451.7|206301.7|206434.5|206284.5|18
1640327500000|2021-12-24 06:31:40|206440.5|206290.5|206446.8|206296.8|206456.3|206306.3|206433.5|206283.5|16
1640327510000|2021-12-24 06:31:50|206446.9|206296.9|206442.7|206292.7|206449.4|206299.4|206439.2|206289.2|14
1640327520000|2021-12-24 06:32:00|206438.4|206288.4|206446.8|206296.8|206452.9|206302.9|206438.4|206288.4|15
1640327530000|2021-12-24 06:32:10|206442.3|206292.3|206445.6|206295.6|206447.5|206297.5|206440.7|206290.7|15
1640327540000|2021-12-24 06:32:20|206442.9|206292.9|206440.7|206290.7|206445.1|206295.1|206438.9|206288.9|13
1640327550000|2021-12-24 06:32:30|206438.1|206288.1|206448.2|206298.2|206450.4|206300.4|206438.1|206288.1|17
1640327560000|2021-12-24 06:32:40|206444.4|206294.4|206445.6|206295.6|206445.6|206295.6|206432.7|206282.7|16
1640327570000|2021-12-24 06:32:50|206441.4|206291.4|206448.6|206298.6|206448.6|206298.6|206435|206285|12
1640327580000|2021-12-24 06:33:00|206449.2|206299.2|206444.5|206294.5|206449.5|206299.5|206437.9|206287.9|12
1640327590000|2021-12-24 06:33:10|206443.7|206293.7|206444.3|206294.3|206451.4|206301.4|206438.3|206288.3|11
1640327600000|2021-12-24 06:33:20|206442.4|206292.4|206441.1|206291.1|206463.2|206313.2|206438.8|206288.8|27
1640327610000|2021-12-24 06:33:30|206445|206295|206443.3|206293.3|206446|206296|206433.8|206283.8|12
1640327620000|2021-12-24 06:33:40|206442.9|206292.9|206454.7|206304.7|206468.5|206318.5|206435.6|206285.6|16
1640327630000|2021-12-24 06:33:50|206454.1|206304.1|206440|206290|206454.1|206304.1|206436.1|206286.1|14
1640327640000|2021-12-24 06:34:00|206437.5|206287.5|206447.9|206297.9|206453.5|206303.5|206437.5|206287.5|12
1640327650000|2021-12-24 06:34:10|206447.7|206297.7|206442.7|206292.7|206447.7|206297.7|206438.1|206288.1|10
1640327660000|2021-12-24 06:34:20|206437.9|206287.9|206447.2|206297.2|206465.5|206315.5|206435.4|206285.4|10
1640327670000|2021-12-24 06:34:30|206431.8|206281.8|206438.1|206288.1|206446.7|206296.7|206431.8|206281.8|15
1640327680000|2021-12-24 06:34:40|206437.3|206287.3|206448.7|206298.7|206448.7|206298.7|206430.5|206280.5|7
1640327690000|2021-12-24 06:34:50|206445.6|206295.6|206443|206293|206445.6|206295.6|206435.9|206285.9|8
1640327700000|2021-12-24 06:35:00|206439.3|206289.3|206438.1|206288.1|206448.4|206298.4|206437.5|206287.5|12
1640327710000|2021-12-24 06:35:10|206438|206288|206446|206296|206446|206296|206432.8|206282.8|13
1640327720000|2021-12-24 06:35:20|206444.3|206294.3|206444.4|206294.4|206446.2|206296.2|206444.3|206294.3|8
1640327730000|2021-12-24 06:35:30|206431.8|206281.8|206438|206288|206452.6|206302.6|206431.8|206281.8|14
1640327740000|2021-12-24 06:35:40|206435|206285|206445.5|206295.5|206445.5|206295.5|206433.9|206283.9|9
1640327750000|2021-12-24 06:35:50|206446.3|206296.3|206442.6|206292.6|206446.3|206296.3|206440.3|206290.3|15
1640327760000|2021-12-24 06:36:00|206438.3|206288.3|206440.4|206290.4|206446.1|206296.1|206438.3|206288.3|12
1640327770000|2021-12-24 06:36:10|206441.5|206291.5|206449.1|206299.1|206449.9|206299.9|206441.5|206291.5|15
1640327780000|2021-12-24 06:36:20|206455.8|206305.8|206441.1|206291.1|206455.8|206305.8|206437.8|206287.8|16
1640327790000|2021-12-24 06:36:30|206440.1|206290.1|206443.2|206293.2|206447.9|206297.9|206433.5|206283.5|11
1640327800000|2021-12-24 06:36:40|206443.3|206293.3|206443.3|206293.3|206447.7|206297.7|206440.5|206290.5|9
1640327810000|2021-12-24 06:36:50|206441.6|206291.6|206439.8|206289.8|206443.8|206293.8|206437.1|206287.1|13
1640327820000|2021-12-24 06:37:00|206442.6|206292.6|206438.1|206288.1|206464.2|206314.2|206433.4|206283.4|12
1640327830000|2021-12-24 06:37:10|206449.2|206299.2|206441.4|206291.4|206449.2|206299.2|206431.3|206281.3|15
1640327840000|2021-12-24 06:37:20|206439.8|206289.8|206443.9|206293.9|206445.3|206295.3|206431.4|206281.4|8
1640327850000|2021-12-24 06:37:30|206442.1|206292.1|206443.5|206293.5|206445.6|206295.6|206434.3|206284.3|11
1640327860000|2021-12-24 06:37:40|206468.5|206318.5|206451.1|206301.1|206470.3|206320.3|206448.9|206298.9|18
1640327870000|2021-12-24 06:37:50|206460.1|206310.1|206465.5|206315.5|206484.4|206334.4|206453.5|206303.5|20
1640327880000|2021-12-24 06:38:00|206452|206302|206465.3|206315.3|206483.5|206333.5|206444.8|206294.8|19
1640327890000|2021-12-24 06:38:10|206486.4|206336.4|206486.6|206336.6|206487.6|206337.6|206461.7|206311.7|13
1640327900000|2021-12-24 06:38:20|206465.2|206315.2|206471.8|206321.8|206509.8|206359.8|206465.2|206315.2|11
1640327910000|2021-12-24 06:38:30|206472|206322|206496.1|206346.1|206496.1|206346.1|206467.3|206317.3|10
1640327920000|2021-12-24 06:38:40|206471.6|206321.6|206472.6|206322.6|206489|206339|206456.2|206306.2|10
1640327930000|2021-12-24 06:38:50|206472.8|206322.8|206474.3|206324.3|206489.7|206339.7|206460.5|206310.5|9
1640327940000|2021-12-24 06:39:00|206487.5|206337.5|206474.8|206324.8|206490.5|206340.5|206474.8|206324.8|10
1640327950000|2021-12-24 06:39:10|206474.5|206324.5|206489.2|206339.2|206491|206341|206474.5|206324.5|9
1640327960000|2021-12-24 06:39:20|206490.1|206340.1|206475.3|206325.3|206490.7|206340.7|206475.3|206325.3|7
1640327970000|2021-12-24 06:39:30|206474.9|206324.9|206475.1|206325.1|206476|206326|206474.7|206324.7|5
1640327980000|2021-12-24 06:39:40|206475|206325|206508.7|206358.7|206508.7|206358.7|206475|206325|7
1640327990000|2021-12-24 06:39:50|206508.8|206358.8|206476.4|206326.4|206508.8|206358.8|206476.4|206326.4|4
1640328000000|2021-12-24 06:40:00|206476.7|206326.7|206475.7|206325.7|206476.7|206326.7|206475.3|206325.3|10
1640328010000|2021-12-24 06:40:10|206475.8|206325.8|206476.1|206326.1|206490.8|206340.8|206475.8|206325.8|5
1640328020000|2021-12-24 06:40:20|206490.3|206340.3|206490.3|206340.3|206490.3|206340.3|206490.3|206340.3|1
1640328030000|2021-12-24 06:40:30|206490.4|206340.4|206475.7|206325.7|206490.4|206340.4|206475.6|206325.6|3
1640328040000|2021-12-24 06:40:40|206477|206327|206463.1|206313.1|206502.4|206352.4|206463.1|206313.1|10
1640328050000|2021-12-24 06:40:50|206463.7|206313.7|206456.4|206306.4|206490.9|206340.9|206456.4|206306.4|11
1640328060000|2021-12-24 06:41:00|206490.2|206340.2|206507|206357|206507|206357|206472.6|206322.6|13
1640328070000|2021-12-24 06:41:10|206515.9|206365.9|206485.2|206335.2|206515.9|206365.9|206485.2|206335.2|10
1640328080000|2021-12-24 06:41:20|206515.9|206365.9|206467.1|206317.1|206515.9|206365.9|206467.1|206317.1|13
1640328090000|2021-12-24 06:41:30|206487.9|206337.9|206500.8|206350.8|206500.8|206350.8|206477.7|206327.7|5
1640328100000|2021-12-24 06:41:40|206501.4|206351.4|206488.4|206338.4|206501.4|206351.4|206468.1|206318.1|9
1640328110000|2021-12-24 06:41:50|206495|206345|206476.3|206326.3|206495|206345|206476.1|206326.1|8
1640328120000|2021-12-24 06:42:00|206488.3|206338.3|206479.6|206329.6|206494.9|206344.9|206476.6|206326.6|6
1640328130000|2021-12-24 06:42:10|206479.3|206329.3|206490.9|206340.9|206490.9|206340.9|206476.2|206326.2|6
1640328140000|2021-12-24 06:42:20|206514.7|206364.7|206488.1|206338.1|206514.7|206364.7|206488.1|206338.1|8
1640328150000|2021-12-24 06:42:30|206488.5|206338.5|206480.4|206330.4|206488.7|206338.7|206479.1|206329.1|4
1640328160000|2021-12-24 06:42:40|206479|206329|206490.2|206340.2|206490.2|206340.2|206476.4|206326.4|5
1640328170000|2021-12-24 06:42:50|206507.7|206357.7|206476.6|206326.6|206507.7|206357.7|206476.5|206326.5|7
1640328180000|2021-12-24 06:43:00|206476.8|206326.8|206488.4|206338.4|206488.4|206338.4|206476.4|206326.4|6
1640328190000|2021-12-24 06:43:10|206490.9|206340.9|206490.9|206340.9|206490.9|206340.9|206490.9|206340.9|1
1640328200000|2021-12-24 06:43:20|206488.3|206338.3|206488.8|206338.8|206488.8|206338.8|206488.1|206338.1|4
1640328210000|2021-12-24 06:43:30|206496.9|206346.9|206484.2|206334.2|206498.4|206348.4|206471.7|206321.7|9
1640328220000|2021-12-24 06:43:40|206483.9|206333.9|206519.8|206369.8|206522.4|206372.4|206471.6|206321.6|9
1640328230000|2021-12-24 06:43:50|206511.1|206361.1|206490.4|206340.4|206519.9|206369.9|206476.7|206326.7|10
1640328240000|2021-12-24 06:44:00|206522.6|206372.6|206496.3|206346.3|206522.6|206372.6|206456.8|206306.8|8
1640328250000|2021-12-24 06:44:10|206476.6|206326.6|206471.9|206321.9|206520|206370|206471.5|206321.5|9
1640328260000|2021-12-24 06:44:20|206467.4|206317.4|206509.9|206359.9|206509.9|206359.9|206467.4|206317.4|6
1640328270000|2021-12-24 06:44:30|206464.1|206314.1|206480.7|206330.7|206484.5|206334.5|206464.1|206314.1|9
1640328280000|2021-12-24 06:44:40|206480.2|206330.2|206450.5|206300.5|206520|206370|206450.5|206300.5|9
1640328290000|2021-12-24 06:44:50|206520.1|206370.1|206491.7|206341.7|206520.1|206370.1|206456.9|206306.9|10
1640328300000|2021-12-24 06:45:00|206509.4|206359.4|206493.6|206343.6|206522.6|206372.6|206493.6|206343.6|8
1640328310000|2021-12-24 06:45:10|206494.3|206344.3|206508.8|206358.8|206519|206369|206471|206321|7
1640328320000|2021-12-24 06:45:20|206519|206369|206495.5|206345.5|206522.4|206372.4|206462.9|206312.9|10
1640328330000|2021-12-24 06:45:30|206492.2|206342.2|206480.2|206330.2|206496.1|206346.1|206454.2|206304.2|6
1640328340000|2021-12-24 06:45:40|206451.1|206301.1|206480.1|206330.1|206523.5|206373.5|206451.1|206301.1|8
1640328350000|2021-12-24 06:45:50|206478.2|206328.2|206457.1|206307.1|206511.5|206361.5|206457|206307|8
1640328360000|2021-12-24 06:46:00|206477.8|206327.8|206464.9|206314.9|206511.1|206361.1|206464.9|206314.9|5
1640328370000|2021-12-24 06:46:10|206463.9|206313.9|206510.7|206360.7|206510.7|206360.7|206463.9|206313.9|5
1640328380000|2021-12-24 06:46:20|206522.8|206372.8|206520.8|206370.8|206522.8|206372.8|206514.3|206364.3|5
1640328390000|2021-12-24 06:46:30|206514.3|206364.3|206496.1|206346.1|206522.8|206372.8|206463.3|206313.3|9
1640328400000|2021-12-24 06:46:40|206511.5|206361.5|206483.7|206333.7|206511.5|206361.5|206483.7|206333.7|5
1640328410000|2021-12-24 06:46:50|206519.2|206369.2|206480.7|206330.7|206519.2|206369.2|206478.6|206328.6|4
1640328420000|2021-12-24 06:47:00|206497|206347|206492.8|206342.8|206497.6|206347.6|206478.8|206328.8|5
1640328430000|2021-12-24 06:47:10|206490.9|206340.9|206495.9|206345.9|206495.9|206345.9|206466.1|206316.1|6
1640328440000|2021-12-24 06:47:20|206511.5|206361.5|206496.6|206346.6|206511.5|206361.5|206460.1|206310.1|8
1640328450000|2021-12-24 06:47:30|206511.7|206361.7|206479.1|206329.1|206511.7|206361.7|206455.1|206305.1|6
1640328460000|2021-12-24 06:47:40|206510.4|206360.4|206490|206340|206521.8|206371.8|206490|206340|4
1640328470000|2021-12-24 06:47:50|206490.5|206340.5|206517.1|206367.1|206517.6|206367.6|206490.5|206340.5|3
1640328480000|2021-12-24 06:48:00|206520.4|206370.4|206519.2|206369.2|206521.5|206371.5|206498.3|206348.3|6
1640328490000|2021-12-24 06:48:10|206519.1|206369.1|206518.9|206368.9|206519.1|206369.1|206497.6|206347.6|7
1640328500000|2021-12-24 06:48:20|206521.3|206371.3|206523.2|206373.2|206523.2|206373.2|206444|206294|7
1640328510000|2021-12-24 06:48:30|206464.5|206314.5|206478.8|206328.8|206499.9|206349.9|206464.5|206314.5|7
1640328520000|2021-12-24 06:48:40|206466.1|206316.1|206520.3|206370.3|206521.2|206371.2|206466.1|206316.1|10
1640328530000|2021-12-24 06:48:50|206514.2|206364.2|206479.9|206329.9|206514.2|206364.2|206467.1|206317.1|7
1640328540000|2021-12-24 06:49:00|206496.6|206346.6|206480|206330|206496.6|206346.6|206466.3|206316.3|9
1640328550000|2021-12-24 06:49:10|206496.4|206346.4|206523|206373|206523|206373|206471.2|206321.2|8
1640328560000|2021-12-24 06:49:20|206523.3|206373.3|206521.6|206371.6|206523.3|206373.3|206498.7|206348.7|5
1640328570000|2021-12-24 06:49:30|206522.8|206372.8|206522.7|206372.7|206523.1|206373.1|206498.4|206348.4|9
1640328580000|2021-12-24 06:49:40|206523.2|206373.2|206513.9|206363.9|206523.2|206373.2|206498|206348|9
1640328590000|2021-12-24 06:49:50|206520.5|206370.5|206492.5|206342.5|206522.5|206372.5|206492.5|206342.5|6
1640328600000|2021-12-24 06:50:00|206509.6|206359.6|206518.8|206368.8|206518.8|206368.8|206491|206341|6
1640328610000|2021-12-24 06:50:10|206509.5|206359.5|206519|206369|206519|206369|206502|206352|5
1640328620000|2021-12-24 06:50:20|206521.5|206371.5|206481.7|206331.7|206521.5|206371.5|206457.6|206307.6|6
1640328630000|2021-12-24 06:50:30|206497.2|206347.2|206518.8|206368.8|206518.8|206368.8|206490.8|206340.8|7
1640328640000|2021-12-24 06:50:40|206520.5|206370.5|206479.5|206329.5|206522.8|206372.8|206479.5|206329.5|7
1640328650000|2021-12-24 06:50:50|206496.5|206346.5|206473.7|206323.7|206496.5|206346.5|206473.7|206323.7|6
1640328660000|2021-12-24 06:51:00|206489.8|206339.8|206506.4|206356.4|206520.8|206370.8|206476.2|206326.2|8
1640328670000|2021-12-24 06:51:10|206523.5|206373.5|206457.9|206307.9|206523.5|206373.5|206457.9|206307.9|3
1640328680000|2021-12-24 06:51:20|206458.4|206308.4|206472.9|206322.9|206490.4|206340.4|206458.4|206308.4|6
1640328690000|2021-12-24 06:51:30|206509.3|206359.3|206521.2|206371.2|206522.7|206372.7|206509.3|206359.3|5
1640328700000|2021-12-24 06:51:40|206522.9|206372.9|206520.1|206370.1|206522.9|206372.9|206520.1|206370.1|3
1640328710000|2021-12-24 06:51:50|206522.1|206372.1|206473.8|206323.8|206523.4|206373.4|206473.8|206323.8|4
1640328720000|2021-12-24 06:52:00|206490|206340|206505.6|206355.6|206506.5|206356.5|206472.3|206322.3|9
1640328730000|2021-12-24 06:52:10|206448.6|206298.6|206505.6|206355.6|206523.5|206373.5|206448.6|206298.6|10
1640328740000|2021-12-24 06:52:20|206523.5|206373.5|206471.9|206321.9|206523.5|206373.5|206471.8|206321.8|4
1640328750000|2021-12-24 06:52:30|206505.4|206355.4|206505.3|206355.3|206505.4|206355.4|206471.4|206321.4|6
1640328760000|2021-12-24 06:52:40|206516.9|206366.9|206516.9|206366.9|206516.9|206366.9|206516.9|206366.9|1
1640328770000|2021-12-24 06:52:50|206523.5|206373.5|206488.5|206338.5|206523.5|206373.5|206488.5|206338.5|4
1640328780000|2021-12-24 06:53:00|206473.3|206323.3|206505.4|206355.4|206505.4|206355.4|206473.3|206323.3|6
1640328790000|2021-12-24 06:53:10|206516.9|206366.9|206487.8|206337.8|206516.9|206366.9|206487.4|206337.4|5
1640328800000|2021-12-24 06:53:20|206504.9|206354.9|206472.2|206322.2|206511.1|206361.1|206472.2|206322.2|3
1640328810000|2021-12-24 06:53:30|206488.5|206338.5|206495|206345|206506.1|206356.1|206484.8|206334.8|12
1640328820000|2021-12-24 06:53:40|206493.8|206343.8|206488.4|206338.4|206510.8|206360.8|206488.1|206338.1|6
1640328830000|2021-12-24 06:53:50|206457.5|206307.5|206485.9|206335.9|206517.1|206367.1|206457.5|206307.5|11
1640328840000|2021-12-24 06:54:00|206521.9|206371.9|206487.9|206337.9|206522.8|206372.8|206464.2|206314.2|9
1640328850000|2021-12-24 06:54:10|206472.4|206322.4|206504|206354|206504|206354|206471.9|206321.9|6
1640328860000|2021-12-24 06:54:20|206493|206343|206504.7|206354.7|206509.4|206359.4|206487.2|206337.2|6
1640328870000|2021-12-24 06:54:30|206477|206327|206517.6|206367.6|206517.6|206367.6|206470.7|206320.7|9
1640328880000|2021-12-24 06:54:40|206520.2|206370.2|206501.4|206351.4|206520.2|206370.2|206473.4|206323.4|10
1640328890000|2021-12-24 06:54:50|206504.2|206354.2|206497.5|206347.5|206514.2|206364.2|206497.1|206347.1|6
1640328900000|2021-12-24 06:55:00|206521|206371|206519.5|206369.5|206521.6|206371.6|206496.6|206346.6|6
1640328910000|2021-12-24 06:55:10|206521.2|206371.2|206500.8|206350.8|206521.7|206371.7|206486.9|206336.9|8
1640328920000|2021-12-24 06:55:20|206507.8|206357.8|206471.2|206321.2|206517.3|206367.3|206471.2|206321.2|14
1640328930000|2021-12-24 06:55:30|206487.8|206337.8|206514.5|206364.5|206514.5|206364.5|206483.5|206333.5|6
1640328940000|2021-12-24 06:55:40|206522.3|206372.3|206520.1|206370.1|206522.3|206372.3|206445.5|206295.5|9
1640328950000|2021-12-24 06:55:50|206522.3|206372.3|206522.3|206372.3|206522.3|206372.3|206522.3|206372.3|1
1640328960000|2021-12-24 06:56:00|206521.6|206371.6|206493.4|206343.4|206521.6|206371.6|206483.1|206333.1|13
1640328970000|2021-12-24 06:56:10|206491.3|206341.3|206512.8|206362.8|206519.8|206369.8|206491.3|206341.3|8
1640328980000|2021-12-24 06:56:20|206518.5|206368.5|206473.1|206323.1|206518.5|206368.5|206473.1|206323.1|4
1640328990000|2021-12-24 06:56:30|206488.3|206338.3|206486.9|206336.9|206520.5|206370.5|206472.1|206322.1|11
1640329000000|2021-12-24 06:56:40|206478.7|206328.7|206489.3|206339.3|206489.3|206339.3|206474.3|206324.3|5
1640329010000|2021-12-24 06:56:50|206515.1|206365.1|206505.6|206355.6|206515.1|206365.1|206505.6|206355.6|2
1640329020000|2021-12-24 06:57:00|206520.7|206370.7|206488.5|206338.5|206520.7|206370.7|206473.3|206323.3|7
1640329030000|2021-12-24 06:57:10|206514.5|206364.5|206519.7|206369.7|206520.5|206370.5|206514.5|206364.5|4
1640329040000|2021-12-24 06:57:20|206520.5|206370.5|206520.8|206370.8|206520.8|206370.8|206519.1|206369.1|5
1640329050000|2021-12-24 06:57:30|206490.9|206340.9|206489.3|206339.3|206505.6|206355.6|206459.1|206309.1|11
1640329060000|2021-12-24 06:57:40|206515.1|206365.1|206515.1|206365.1|206515.1|206365.1|206472.5|206322.5|4
1640329070000|2021-12-24 06:57:50|206479.2|206329.2|206474.5|206324.5|206518.4|206368.4|206474.5|206324.5|7
1640329080000|2021-12-24 06:58:00|206504.8|206354.8|206489.4|206339.4|206504.8|206354.8|206474.5|206324.5|3
1640329090000|2021-12-24 06:58:10|206504.7|206354.7|206489|206339|206504.7|206354.7|206473.8|206323.8|18
1640329100000|2021-12-24 06:58:20|206488.3|206338.3|206520.8|206370.8|206520.8|206370.8|206487.5|206337.5|3
1640329110000|2021-12-24 06:58:30|206491.3|206341.3|206473.8|206323.8|206513.4|206363.4|206472.1|206322.1|8
1640329120000|2021-12-24 06:58:40|206475.2|206325.2|206493.9|206343.9|206509.9|206359.9|206475.1|206325.1|10
1640329130000|2021-12-24 06:58:50|206513.9|206363.9|206504.1|206354.1|206513.9|206363.9|206472.3|206322.3|4
1640329140000|2021-12-24 06:59:00|206504.6|206354.6|206503.8|206353.8|206504.6|206354.6|206471.9|206321.9|12
1640329150000|2021-12-24 06:59:10|206501.2|206351.2|206521.5|206371.5|206521.5|206371.5|206480|206330|4
1640329160000|2021-12-24 06:59:20|206459|206309|206489.3|206339.3|206501.6|206351.6|206459|206309|6
1640329170000|2021-12-24 06:59:30|206505.1|206355.1|206503.9|206353.9|206505.1|206355.1|206463.4|206313.4|12
1640329180000|2021-12-24 06:59:40|206514.5|206364.5|206502.8|206352.8|206514.5|206364.5|206487.1|206337.1|3
1640329190000|2021-12-24 06:59:50|206487.6|206337.6|206487.9|206337.9|206503.6|206353.6|206472.3|206322.3|8
1640329200000|2021-12-24 07:00:00|206486.6|206336.6|206513.1|206363.1|206513.1|206363.1|206485.7|206335.7|12
1640329210000|2021-12-24 07:00:10|206517.3|206367.3|206452.6|206302.6|206519.5|206369.5|206452.6|206302.6|10
1640329220000|2021-12-24 07:00:20|206489.5|206339.5|206454.9|206304.9|206491.3|206341.3|206454.9|206304.9|11
1640329230000|2021-12-24 07:00:30|206499.2|206349.2|206474.9|206324.9|206502.5|206352.5|206465.3|206315.3|12
1640329240000|2021-12-24 07:00:40|206474.7|206324.7|206481.6|206331.6|206497|206347|206472.4|206322.4|13
1640329250000|2021-12-24 07:00:50|206468.6|206318.6|206471.9|206321.9|206484|206334|206468.6|206318.6|13
1640329260000|2021-12-24 07:01:00|206484.4|206334.4|206507.1|206357.1|206507.1|206357.1|206475.3|206325.3|8
1640329270000|2021-12-24 07:01:10|206502.4|206352.4|206473.5|206323.5|206513.5|206363.5|206473.2|206323.2|10
1640329280000|2021-12-24 07:01:20|206499|206349|206476.8|206326.8|206500.2|206350.2|206475.3|206325.3|8
1640329290000|2021-12-24 07:01:30|206471.7|206321.7|206484.6|206334.6|206497.9|206347.9|206471.7|206321.7|11
1640329300000|2021-12-24 07:01:40|206487.1|206337.1|206485.7|206335.7|206507.1|206357.1|206484.4|206334.4|17
1640329310000|2021-12-24 07:01:50|206498.2|206348.2|206494.8|206344.8|206505.7|206355.7|206484.6|206334.6|12
1640329320000|2021-12-24 07:02:00|206505.3|206355.3|206496|206346|206505.3|206355.3|206471.1|206321.1|12
1640329330000|2021-12-24 07:02:10|206484.5|206334.5|206498.6|206348.6|206498.9|206348.9|206484.5|206334.5|11
1640329340000|2021-12-24 07:02:20|206499.2|206349.2|206484.8|206334.8|206499.2|206349.2|206484.8|206334.8|8
1640329350000|2021-12-24 07:02:30|206485.1|206335.1|206482.8|206332.8|206487.2|206337.2|206482.8|206332.8|9
1640329360000|2021-12-24 07:02:40|206482.5|206332.5|206483.5|206333.5|206484.1|206334.1|206482.4|206332.4|6
1640329370000|2021-12-24 07:02:50|206483.3|206333.3|206494.6|206344.6|206504.2|206354.2|206483.3|206333.3|8
1640329380000|2021-12-24 07:03:00|206503.5|206353.5|206502.5|206352.5|206503.5|206353.5|206481|206331|14
1640329390000|2021-12-24 07:03:10|206495.6|206345.6|206482.3|206332.3|206495.6|206345.6|206482.2|206332.2|7
1640329400000|2021-12-24 07:03:20|206495.3|206345.3|206493.8|206343.8|206495.5|206345.5|206493|206343|6
1640329410000|2021-12-24 07:03:30|206493.6|206343.6|206482.5|206332.5|206496.2|206346.2|206482.5|206332.5|9
1640329420000|2021-12-24 07:03:40|206483.1|206333.1|206482.8|206332.8|206483.3|206333.3|206482.3|206332.3|9
1640329430000|2021-12-24 07:03:50|206482.7|206332.7|206481.9|206331.9|206483.3|206333.3|206481.8|206331.8|12
1640329440000|2021-12-24 07:04:00|206481.7|206331.7|206483.7|206333.7|206484.4|206334.4|206481.2|206331.2|5
1640329450000|2021-12-24 07:04:10|206482.2|206332.2|206482.1|206332.1|206482.2|206332.2|206481.9|206331.9|6
1640329460000|2021-12-24 07:04:20|206482.7|206332.7|206482.4|206332.4|206482.7|206332.7|206482.1|206332.1|4
1640329470000|2021-12-24 07:04:30|206484.6|206334.6|206481.9|206331.9|206484.6|206334.6|206481.8|206331.8|7
1640329480000|2021-12-24 07:04:40|206494.9|206344.9|206495.1|206345.1|206496.3|206346.3|206471.9|206321.9|11
1640329490000|2021-12-24 07:04:50|206495.2|206345.2|206478|206328|206507.8|206357.8|206474.8|206324.8|12
1640329500000|2021-12-24 07:05:00|206498.6|206348.6|206494.1|206344.1|206500.6|206350.6|206472.4|206322.4|17
1640329510000|2021-12-24 07:05:10|206499.7|206349.7|206475.4|206325.4|206499.7|206349.7|206465.5|206315.5|18
1640329520000|2021-12-24 07:05:20|206484.5|206334.5|206494.3|206344.3|206494.3|206344.3|206473.3|206323.3|5
1640329530000|2021-12-24 07:05:30|206487.2|206337.2|206503.3|206353.3|206503.4|206353.4|206477|206327|18
1640329540000|2021-12-24 07:05:40|206485.6|206335.6|206501.6|206351.6|206508.5|206358.5|206454.5|206304.5|14
1640329550000|2021-12-24 07:05:50|206503.6|206353.6|206475.3|206325.3|206503.6|206353.6|206468|206318|12
1640329560000|2021-12-24 07:06:00|206476.1|206326.1|206496.7|206346.7|206507.3|206357.3|206476.1|206326.1|13
1640329570000|2021-12-24 07:06:10|206494.7|206344.7|206490.6|206340.6|206496.9|206346.9|206474.2|206324.2|10
1640329580000|2021-12-24 07:06:20|206502|206352|206471|206321|206504.6|206354.6|206471|206321|8
1640329590000|2021-12-24 07:06:30|206483.7|206333.7|206483.2|206333.2|206485.8|206335.8|206471.2|206321.2|7
1640329600000|2021-12-24 07:06:40|206496.1|206346.1|206485.2|206335.2|206496.1|206346.1|206485.2|206335.2|3
1640329610000|2021-12-24 07:06:50|206472.1|206322.1|206504.4|206354.4|206504.4|206354.4|206471.9|206321.9|11
1640329620000|2021-12-24 07:07:00|206504.7|206354.7|206497.6|206347.6|206505.4|206355.4|206485|206335|9
1640329630000|2021-12-24 07:07:10|206497|206347|206504.4|206354.4|206504.4|206354.4|206482.8|206332.8|12
1640329640000|2021-12-24 07:07:20|206497.2|206347.2|206495.7|206345.7|206497.4|206347.4|206483.3|206333.3|6
1640329650000|2021-12-24 07:07:30|206496.6|206346.6|206496|206346|206504.3|206354.3|206482.9|206332.9|7
1640329660000|2021-12-24 07:07:40|206496.2|206346.2|206497.2|206347.2|206497.3|206347.3|206484.1|206334.1|9
1640329670000|2021-12-24 07:07:50|206496.8|206346.8|206504.4|206354.4|206504.4|206354.4|206483.2|206333.2|6
1640329680000|2021-12-24 07:08:00|206504.5|206354.5|206499.5|206349.5|206504.5|206354.5|206481.7|206331.7|11
1640329690000|2021-12-24 07:08:10|206499.4|206349.4|206540.5|206390.5|206591.7|206390.5|206457.3|206307.3|9
1640329700000|2021-12-24 07:08:20|206445.5|206295.5|206502.8|206352.8|206502.8|206352.8|206445.4|206295.4|14
1640329710000|2021-12-24 07:08:30|206513|206363|206484.8|206334.8|206513|206363|206456.4|206306.4|7
1640329720000|2021-12-24 07:08:40|206505.8|206355.8|206484.4|206334.4|206507.9|206357.9|206476.9|206326.9|11
1640329730000|2021-12-24 07:08:50|206474.4|206324.4|206492.1|206342.1|206499.6|206349.6|206474|206324|13
1640329740000|2021-12-24 07:09:00|206497.6|206347.6|206493.2|206343.2|206500.3|206350.3|206470.4|206320.4|18
1640329750000|2021-12-24 07:09:10|206483.6|206333.6|206480.1|206330.1|206501.5|206351.5|206473.7|206323.7|13
1640329760000|2021-12-24 07:09:20|206493.8|206343.8|206494.9|206344.9|206499.4|206349.4|206479|206329|14
1640329770000|2021-12-24 07:09:30|206494.8|206344.8|206495.8|206345.8|206495.8|206345.8|206480|206330|10
1640329780000|2021-12-24 07:09:40|206493.9|206343.9|206559.9|206409.9|206559.9|206409.9|206478.9|206328.9|16
1640329790000|2021-12-24 07:09:50|206559.1|206409.1|206568|206418|206576.3|206426.3|206532.9|206382.9|23
1640329800000|2021-12-24 07:10:00|206568.3|206418.3|206584.6|206434.6|206585.9|206435.9|206508.3|206358.3|19
1640329810000|2021-12-24 07:10:10|206586.3|206436.3|206554.8|206404.8|206589|206439|206545|206395|20
1640329820000|2021-12-24 07:10:20|206560.1|206410.1|206556.1|206406.1|206588.4|206438.4|206512.4|206362.4|20
1640329830000|2021-12-24 07:10:30|206540.4|206390.4|206556.7|206406.7|206575.7|206425.7|206539.4|206389.4|18
1640329840000|2021-12-24 07:10:40|206564|206414|206562.7|206412.7|206574.8|206424.8|206540.4|206390.4|17
1640329850000|2021-12-24 07:10:50|206562.8|206412.8|206564.9|206414.9|206580.8|206430.8|206553.9|206403.9|15
1640329860000|2021-12-24 07:11:00|206557.1|206407.1|206555.5|206405.5|206571.4|206421.4|206534.3|206384.3|18
1640329870000|2021-12-24 07:11:10|206555.4|206405.4|206543.9|206393.9|206563.1|206413.1|206535.3|206385.3|19
1640329880000|2021-12-24 07:11:20|206543.6|206393.6|206536.9|206386.9|206543.6|206393.6|206521.5|206371.5|19
1640329890000|2021-12-24 07:11:30|206518.2|206368.2|206541|206391|206553.7|206403.7|206518.2|206368.2|21
1640329900000|2021-12-24 07:11:40|206537.9|206387.9|206536.8|206386.8|206541.1|206391.1|206535.8|206385.8|12
1640329910000|2021-12-24 07:11:50|206540.6|206390.6|206525.1|206375.1|206540.6|206390.6|206525.1|206375.1|17
1640329920000|2021-12-24 07:12:00|206525.8|206375.8|206529.7|206379.7|206529.7|206379.7|206525.7|206375.7|7
1640329930000|2021-12-24 07:12:10|206530.1|206380.1|206527.3|206377.3|206530.9|206380.9|206527.1|206377.1|11
1640329940000|2021-12-24 07:12:20|206529.5|206379.5|206529.5|206379.5|206529.6|206379.6|206529.5|206379.5|3
1640329950000|2021-12-24 07:12:30|206527.3|206377.3|206530.5|206380.5|206530.9|206380.9|206527.3|206377.3|14
1640329960000|2021-12-24 07:12:40|206530.4|206380.4|206532.6|206382.6|206532.8|206382.8|206530.4|206380.4|16
1640329970000|2021-12-24 07:12:50|206532.7|206382.7|206543.7|206393.7|206543.8|206393.8|206529.2|206379.2|28
1640329980000|2021-12-24 07:13:00|206543.5|206393.5|206541.4|206391.4|206543.7|206393.7|206527.6|206377.6|18
1640329990000|2021-12-24 07:13:10|206541.1|206391.1|206542.4|206392.4|206542.9|206392.9|206528.8|206378.8|17
1640330000000|2021-12-24 07:13:20|206529.8|206379.8|206550.3|206400.3|206550.8|206400.8|206529.8|206379.8|8
1640330010000|2021-12-24 07:13:30|206549.6|206399.6|206539.4|206389.4|206549.6|206399.6|206539.4|206389.4|24
1640330020000|2021-12-24 07:13:40|206539.3|206389.3|206538.7|206388.7|206539.7|206389.7|206538.7|206388.7|8
1640330030000|2021-12-24 07:13:50|206546.1|206396.1|206542|206392|206546.8|206396.8|206529.5|206379.5|15
1640330040000|2021-12-24 07:14:00|206540.7|206390.7|206541.6|206391.6|206542.8|206392.8|206540.4|206390.4|14
1640330050000|2021-12-24 07:14:10|206529.1|206379.1|206541.8|206391.8|206542.4|206392.4|206529.1|206379.1|8
1640330060000|2021-12-24 07:14:20|206529.5|206379.5|206542.2|206392.2|206544.3|206394.3|206529.5|206379.5|8
1640330070000|2021-12-24 07:14:30|206548|206398|206543.8|206393.8|206548|206398|206531.8|206381.8|31
1640330080000|2021-12-24 07:14:40|206543.3|206393.3|206509.8|206359.8|206544.8|206394.8|206509.8|206359.8|16
1640330090000|2021-12-24 07:14:50|206514.8|206364.8|206539.8|206389.8|206545.4|206395.4|206514.8|206364.8|24
1640330100000|2021-12-24 07:15:00|206544.3|206394.3|206545.6|206395.6|206547.2|206397.2|206529|206379|27
1640330110000|2021-12-24 07:15:10|206546.4|206396.4|206548.9|206398.9|206549.7|206399.7|206514.1|206364.1|20
1640330120000|2021-12-24 07:15:20|206548.3|206398.3|206548.8|206398.8|206563|206413|206548.3|206398.3|15
1640330130000|2021-12-24 07:15:30|206548.9|206398.9|206549.6|206399.6|206550.1|206400.1|206529.7|206379.7|13
1640330140000|2021-12-24 07:15:40|206565.1|206415.1|206548.5|206398.5|206565.1|206415.1|206491|206341|13
1640330150000|2021-12-24 07:15:50|206557.8|206407.8|206531|206381|206563.5|206413.5|206530.5|206380.5|20
1640330160000|2021-12-24 07:16:00|206547.5|206397.5|206548|206398|206548.4|206398.4|206546.3|206396.3|30
1640330170000|2021-12-24 07:16:10|206547.8|206397.8|206530.4|206380.4|206548.8|206398.8|206528.3|206378.3|25
1640330180000|2021-12-24 07:16:20|206530.9|206380.9|206545.1|206395.1|206554|206404|206530.9|206380.9|11
1640330190000|2021-12-24 07:16:30|206544.9|206394.9|206558.3|206408.3|206559.4|206409.4|206529.2|206379.2|8
1640330200000|2021-12-24 07:16:40|206513.1|206363.1|206555.1|206405.1|206560.5|206410.5|206513.1|206363.1|8
1640330210000|2021-12-24 07:16:50|206559.4|206409.4|206545.2|206395.2|206559.7|206409.7|206530.3|206380.3|10
1640330220000|2021-12-24 07:17:00|206558.6|206408.6|206545.3|206395.3|206560.2|206410.2|206530.5|206380.5|14
1640330230000|2021-12-24 07:17:10|206546.6|206396.6|206542.2|206392.2|206559.6|206409.6|206541.9|206391.9|13
1640330240000|2021-12-24 07:17:20|206528.2|206378.2|206506.9|206356.9|206551.3|206401.3|206506.9|206356.9|10
1640330250000|2021-12-24 07:17:30|206507|206357|206550.5|206400.5|206552.9|206402.9|206502.7|206352.7|24
1640330260000|2021-12-24 07:17:40|206548|206398|206549|206399|206549.1|206399.1|206501.5|206351.5|9
1640330270000|2021-12-24 07:17:50|206550.9|206400.9|206548.2|206398.2|206552.2|206402.2|206541.6|206391.6|10
1640330280000|2021-12-24 07:18:00|206540.4|206390.4|206539.9|206389.9|206549.1|206399.1|206523.9|206373.9|14
1640330290000|2021-12-24 07:18:10|206549.2|206399.2|206540.3|206390.3|206549.2|206399.2|206538|206388|7
1640330300000|2021-12-24 07:18:20|206551.2|206401.2|206546.8|206396.8|206560.3|206410.3|206520.7|206370.7|16
1640330310000|2021-12-24 07:18:30|206511.3|206361.3|206549.4|206399.4|206564.7|206414.7|206494.2|206344.2|14
1640330320000|2021-12-24 07:18:40|206531.7|206381.7|206529|206379|206560.1|206410.1|206529|206379|13
1640330330000|2021-12-24 07:18:50|206543.7|206393.7|206545.7|206395.7|206562.3|206412.3|206533.7|206383.7|10
1640330340000|2021-12-24 07:19:00|206541.6|206391.6|206557.7|206407.7|206557.7|206407.7|206530.5|206380.5|10
1640330350000|2021-12-24 07:19:10|206561.2|206411.2|206551|206401|206561.2|206411.2|206542.8|206392.8|8
1640330360000|2021-12-24 07:19:20|206557.8|206407.8|206506.5|206356.5|206562.2|206412.2|206506.5|206356.5|13
1640330370000|2021-12-24 07:19:30|206563.4|206413.4|206556.1|206406.1|206563.4|206413.4|206535.9|206385.9|13
1640330380000|2021-12-24 07:19:40|206542.9|206392.9|206542.6|206392.6|206556.6|206406.6|206527.7|206377.7|11
1640330390000|2021-12-24 07:19:50|206542.8|206392.8|206554.4|206404.4|206554.4|206404.4|206542.8|206392.8|4
1640330400000|2021-12-24 07:20:00|206552.6|206402.6|206550.8|206400.8|206552.6|206402.6|206525.3|206375.3|9
1640330410000|2021-12-24 07:20:10|206552.9|206402.9|206555.3|206405.3|206558.3|206408.3|206501.7|206351.7|8
1640330420000|2021-12-24 07:20:20|206547.3|206397.3|206524.7|206374.7|206557.8|206407.8|206524.7|206374.7|8
1640330430000|2021-12-24 07:20:30|206556.5|206406.5|206536.3|206386.3|206557.9|206407.9|206536.3|206386.3|9
1640330440000|2021-12-24 07:20:40|206555.5|206405.5|206549.9|206399.9|206555.5|206405.5|206540.8|206390.8|7
1640330450000|2021-12-24 07:20:50|206536.3|206386.3|206552|206402|206555.6|206405.6|206536.3|206386.3|8
1640330460000|2021-12-24 07:21:00|206555.6|206405.6|206554.9|206404.9|206556.5|206406.5|206545.9|206395.9|11
1640330470000|2021-12-24 07:21:10|206557.9|206407.9|206537.9|206387.9|206559|206409|206537.9|206387.9|7
1640330480000|2021-12-24 07:21:20|206559.7|206409.7|206545.9|206395.9|206559.7|206409.7|206545.9|206395.9|5
1640330490000|2021-12-24 07:21:30|206554.9|206404.9|206550.8|206400.8|206554.9|206404.9|206524.8|206374.8|8
1640330500000|2021-12-24 07:21:40|206532.4|206382.4|206534.3|206384.3|206538|206388|206532.4|206382.4|7
1640330510000|2021-12-24 07:21:50|206546.7|206396.7|206538.7|206388.7|206552.2|206402.2|206533.1|206383.1|18
1640330520000|2021-12-24 07:22:00|206539.5|206389.5|206518.6|206368.6|206548|206398|206516.8|206366.8|23
1640330530000|2021-12-24 07:22:10|206519.5|206369.5|206535.1|206385.1|206542.3|206392.3|206519.5|206369.5|24
1640330540000|2021-12-24 07:22:20|206535.2|206385.2|206540.4|206390.4|206542.2|206392.2|206517.2|206367.2|24
1640330550000|2021-12-24 07:22:30|206538.4|206388.4|206536.7|206386.7|206539|206389|206536.5|206386.5|22
1640330560000|2021-12-24 07:22:40|206536.5|206386.5|206537.5|206387.5|206547|206397|206536.5|206386.5|9
1640330570000|2021-12-24 07:22:50|206547.8|206397.8|206548.5|206398.5|206548.5|206398.5|206538.1|206388.1|22
1640330580000|2021-12-24 07:23:00|206550.4|206400.4|206545|206395|206550.6|206400.6|206543.8|206393.8|8
1640330590000|2021-12-24 07:23:10|206553.5|206403.5|206549.1|206399.1|206553.5|206403.5|206547.9|206397.9|5
1640330600000|2021-12-24 07:23:20|206550|206400|206550.1|206400.1|206551|206401|206550|206400|7
1640330610000|2021-12-24 07:23:30|206550|206400|206541.5|206391.5|206550|206400|206540|206390|3
1640330620000|2021-12-24 07:23:40|206541.4|206391.4|206549.7|206399.7|206549.7|206399.7|206537.6|206387.6|7
1640330630000|2021-12-24 07:23:50|206552.5|206402.5|206551.5|206401.5|206555.7|206405.7|206541.2|206391.2|5
1640330640000|2021-12-24 07:24:00|206525.3|206375.3|206549.4|206399.4|206550.4|206400.4|206525.3|206375.3|7
1640330650000|2021-12-24 07:24:10|206548|206398|206544.7|206394.7|206548|206398|206525.5|206375.5|5
1640330660000|2021-12-24 07:24:20|206552.4|206402.4|206553.3|206403.3|206553.3|206403.3|206549.3|206399.3|5
1640330670000|2021-12-24 07:24:30|206556.1|206406.1|206542.2|206392.2|206556.1|206406.1|206541.7|206391.7|12
1640330680000|2021-12-24 07:24:40|206542.5|206392.5|206548.7|206398.7|206550|206400|206541.6|206391.6|9
1640330690000|2021-12-24 07:24:50|206548.9|206398.9|206551.5|206401.5|206551.5|206401.5|206547.2|206397.2|7
1640330700000|2021-12-24 07:25:00|206556.6|206406.6|206552.7|206402.7|206556.6|206406.6|206551.2|206401.2|11
1640330710000|2021-12-24 07:25:10|206550.9|206400.9|206551.8|206401.8|206551.8|206401.8|206550.9|206400.9|3
1640330720000|2021-12-24 07:25:20|206554.8|206404.8|206557.8|206407.8|206557.8|206407.8|206554.8|206404.8|3
1640330730000|2021-12-24 07:25:30|206557.6|206407.6|206549.3|206399.3|206557.6|206407.6|206549.3|206399.3|6
1640330740000|2021-12-24 07:25:40|206539.7|206389.7|206539.1|206389.1|206540.3|206390.3|206539.1|206389.1|7
1640330750000|2021-12-24 07:25:50|206539.5|206389.5|206539.1|206389.1|206541.3|206391.3|206538.7|206388.7|8
1640330760000|2021-12-24 07:26:00|206545.9|206395.9|206537.9|206387.9|206545.9|206395.9|206537.9|206387.9|10
1640330770000|2021-12-24 07:26:10|206539.5|206389.5|206541|206391|206541|206391|206539.2|206389.2|5
1640330780000|2021-12-24 07:26:20|206547.8|206397.8|206554|206404|206556.1|206406.1|206547.8|206397.8|5
1640330790000|2021-12-24 07:26:30|206556.1|206406.1|206556|206406|206556.9|206406.9|206553.7|206403.7|5
1640330800000|2021-12-24 07:26:40|206556.2|206406.2|206557.1|206407.1|206557.1|206407.1|206553.5|206403.5|5
1640330810000|2021-12-24 07:26:50|206558|206408|206539.3|206389.3|206558|206408|206515.1|206365.1|16
1640330820000|2021-12-24 07:27:00|206538.1|206388.1|206530.4|206380.4|206538.1|206388.1|206516.9|206366.9|19
1640330830000|2021-12-24 07:27:10|206531.2|206381.2|206535.2|206385.2|206538.6|206388.6|206522.1|206372.1|14
1640330840000|2021-12-24 07:27:20|206535.9|206385.9|206531.9|206381.9|206535.9|206385.9|206523.1|206373.1|14
1640330850000|2021-12-24 07:27:30|206533.7|206383.7|206531.4|206381.4|206536.4|206386.4|206530.5|206380.5|25
1640330860000|2021-12-24 07:27:40|206531.6|206381.6|206540.2|206390.2|206540.2|206390.2|206490.2|206340.2|20
1640330870000|2021-12-24 07:27:50|206527.9|206377.9|206516.8|206366.8|206537.4|206387.4|206510.7|206360.7|18
1640330880000|2021-12-24 07:28:00|206513.7|206363.7|206516.6|206366.6|206536.9|206386.9|206513.7|206363.7|9
1640330890000|2021-12-24 07:28:10|206521.2|206371.2|206512.3|206362.3|206537.1|206387.1|206512.3|206362.3|14
1640330900000|2021-12-24 07:28:20|206535.7|206385.7|206541|206391|206541|206391|206535.6|206385.6|7
1640330910000|2021-12-24 07:28:30|206543.4|206393.4|206536.4|206386.4|206543.4|206393.4|206520.9|206370.9|12
1640330920000|2021-12-24 07:28:40|206527.1|206377.1|206536.5|206386.5|206542.1|206392.1|206526.8|206376.8|9
1640330930000|2021-12-24 07:28:50|206536.7|206386.7|206538.6|206388.6|206539|206389|206535.3|206385.3|9
1640330940000|2021-12-24 07:29:00|206530.4|206380.4|206542|206392|206542|206392|206526.6|206376.6|9
1640330950000|2021-12-24 07:29:10|206538.4|206388.4|206539|206389|206539|206389|206538.1|206388.1|4
1640330960000|2021-12-24 07:29:20|206538.3|206388.3|206511.9|206361.9|206543.6|206393.6|206511.9|206361.9|6
1640330970000|2021-12-24 07:29:30|206522.7|206372.7|206521.2|206371.2|206523.7|206373.7|206521.2|206371.2|6
1640330980000|2021-12-24 07:29:40|206522.6|206372.6|206532.8|206382.8|206533|206383|206522.5|206372.5|8
1640330990000|2021-12-24 07:29:50|206532.9|206382.9|206531.4|206381.4|206535.5|206385.5|206531.4|206381.4|4
1640331000000|2021-12-24 07:30:00|206524|206374|206523.6|206373.6|206525.1|206375.1|206518|206368|14
1640331010000|2021-12-24 07:30:10|206528.2|206378.2|206526.1|206376.1|206528.2|206378.2|206522.6|206372.6|15
1640331020000|2021-12-24 07:30:20|206526.3|206376.3|206523.5|206373.5|206526.3|206376.3|206504.6|206354.6|11
1640331030000|2021-12-24 07:30:30|206530|206380|206534.4|206384.4|206534.4|206384.4|206522.2|206372.2|12
1640331040000|2021-12-24 07:30:40|206534.6|206384.6|206528.7|206378.7|206534.6|206384.6|206519.5|206369.5|8
1640331050000|2021-12-24 07:30:50|206517.8|206367.8|206532.3|206382.3|206532.3|206382.3|206517.8|206367.8|11
1640331060000|2021-12-24 07:31:00|206537.9|206387.9|206514.5|206364.5|206539.3|206389.3|206514.5|206364.5|12
1640331070000|2021-12-24 07:31:10|206522.6|206372.6|206509.4|206359.4|206522.6|206372.6|206508.8|206358.8|4
1640331080000|2021-12-24 07:31:20|206516|206366|206516.8|206366.8|206517.9|206367.9|206515.9|206365.9|9
1640331090000|2021-12-24 07:31:30|206523.6|206373.6|206525.2|206375.2|206527.5|206377.5|206523.6|206373.6|11
1640331100000|2021-12-24 07:31:40|206524.5|206374.5|206528.2|206378.2|206528.9|206378.9|206523.9|206373.9|4
1640331110000|2021-12-24 07:31:50|206531|206381|206526.5|206376.5|206531|206381|206526.2|206376.2|6
1640331120000|2021-12-24 07:32:00|206529.2|206379.2|206530.4|206380.4|206530.4|206380.4|206529.2|206379.2|5
1640331130000|2021-12-24 07:32:10|206510.3|206360.3|206517.4|206367.4|206517.4|206367.4|206509.6|206359.6|5
1640331140000|2021-12-24 07:32:20|206518.8|206368.8|206518.5|206368.5|206518.8|206368.8|206517.7|206367.7|4
1640331150000|2021-12-24 07:32:30|206528.5|206378.5|206525.9|206375.9|206528.5|206378.5|206525.9|206375.9|3
1640331160000|2021-12-24 07:32:40|206525.1|206375.1|206524.7|206374.7|206529.7|206379.7|206524|206374|19
1640331170000|2021-12-24 07:32:50|206525.5|206375.5|206527.5|206377.5|206527.5|206377.5|206525.5|206375.5|4
1640331180000|2021-12-24 07:33:00|206527.3|206377.3|206517.4|206367.4|206532.5|206382.5|206504.7|206354.7|21
1640331190000|2021-12-24 07:33:10|206525|206375|206525.9|206375.9|206534.6|206384.6|206517.9|206367.9|8
1640331200000|2021-12-24 07:33:20|206525.7|206375.7|206526.2|206376.2|206531.7|206381.7|206525.7|206375.7|5
1640331210000|2021-12-24 07:33:30|206529.8|206379.8|206523.2|206373.2|206530.5|206380.5|206517.7|206367.7|9
1640331220000|2021-12-24 07:33:40|206528.8|206378.8|206531.1|206381.1|206531.1|206381.1|206519.5|206369.5|8
1640331230000|2021-12-24 07:33:50|206532.9|206382.9|206529.1|206379.1|206533.6|206383.6|206519.5|206369.5|8
1640331240000|2021-12-24 07:34:00|206508.6|206358.6|206528.8|206378.8|206529.2|206379.2|206508.6|206358.6|9
1640331250000|2021-12-24 07:34:10|206529|206379|206525.7|206375.7|206529.3|206379.3|206519.7|206369.7|12
1640331260000|2021-12-24 07:34:20|206528.1|206378.1|206520.1|206370.1|206538.2|206388.2|206519.6|206369.6|17
1640331270000|2021-12-24 07:34:30|206531.6|206381.6|206530.2|206380.2|206535.3|206385.3|206520|206370|16
1640331280000|2021-12-24 07:34:40|206530.4|206380.4|206528|206378|206531.5|206381.5|206519.2|206369.2|15
1640331290000|2021-12-24 07:34:50|206530.7|206380.7|206527.8|206377.8|206532.8|206382.8|206507.1|206357.1|10
1640331300000|2021-12-24 07:35:00|206535.5|206385.5|206522.5|206372.5|206536.1|206386.1|206506.5|206356.5|10
1640331310000|2021-12-24 07:35:10|206527.6|206377.6|206531.6|206381.6|206531.6|206381.6|206506.9|206356.9|7
1640331320000|2021-12-24 07:35:20|206527.9|206377.9|206521.2|206371.2|206534.4|206384.4|206502.4|206352.4|5
1640331330000|2021-12-24 07:35:30|206532.4|206382.4|206539.4|206389.4|206539.4|206389.4|206526.7|206376.7|10
1640331340000|2021-12-24 07:35:40|206535.4|206385.4|206539.2|206389.2|206539.2|206389.2|206521.2|206371.2|6
1640331350000|2021-12-24 07:35:50|206534.6|206384.6|206523.5|206373.5|206542.2|206392.2|206505.3|206355.3|11
1640331360000|2021-12-24 07:36:00|206537.7|206387.7|206506|206356|206539|206389|206504.9|206354.9|12
1640331370000|2021-12-24 07:36:10|206506.1|206356.1|206525.9|206375.9|206533.4|206383.4|206506.1|206356.1|10
1640331380000|2021-12-24 07:36:20|206519.5|206369.5|206534.3|206384.3|206534.3|206384.3|206519.4|206369.4|10
1640331390000|2021-12-24 07:36:30|206518.6|206368.6|206528|206378|206533.2|206383.2|206504.8|206354.8|13
1640331400000|2021-12-24 07:36:40|206532.3|206382.3|206528.1|206378.1|206532.3|206382.3|206517.8|206367.8|5
1640331410000|2021-12-24 07:36:50|206532.3|206382.3|206514.9|206364.9|206532.3|206382.3|206506.3|206356.3|8
1640331420000|2021-12-24 07:37:00|206529.6|206379.6|206515.4|206365.4|206529.6|206379.6|206507.6|206357.6|9
1640331430000|2021-12-24 07:37:10|206525.1|206375.1|206526.5|206376.5|206529.6|206379.6|206505.6|206355.6|16
1640331440000|2021-12-24 07:37:20|206498.4|206348.4|206528.8|206378.8|206528.8|206378.8|206498.4|206348.4|7
1640331450000|2021-12-24 07:37:30|206532.5|206382.5|206531.4|206381.4|206532.5|206382.5|206511.6|206361.6|10
1640331460000|2021-12-24 07:37:40|206516.2|206366.2|206522.7|206372.7|206530|206380|206515.4|206365.4|12
1640331470000|2021-12-24 07:37:50|206525.1|206375.1|206511.9|206361.9|206535.7|206385.7|206511.9|206361.9|13
1640331480000|2021-12-24 07:38:00|206516.2|206366.2|206513.1|206363.1|206541.7|206391.7|206513.1|206363.1|8
1640331490000|2021-12-24 07:38:10|206518.8|206368.8|206523.5|206373.5|206538.5|206388.5|206504.6|206354.6|13
1640331500000|2021-12-24 07:38:20|206534.7|206384.7|206529.7|206379.7|206534.7|206384.7|206513.8|206363.8|7
1640331510000|2021-12-24 07:38:30|206538|206388|206538.9|206388.9|206540.5|206390.5|206532.5|206382.5|9
1640331520000|2021-12-24 07:38:40|206532.4|206382.4|206536.3|206386.3|206536.3|206386.3|206529.5|206379.5|7
1640331530000|2021-12-24 07:38:50|206522.3|206372.3|206541.8|206391.8|206541.8|206391.8|206518|206368|13
1640331540000|2021-12-24 07:39:00|206546.7|206396.7|206512.9|206362.9|206546.7|206396.7|206510.6|206360.6|22
1640331550000|2021-12-24 07:39:10|206493|206343|206524.9|206374.9|206539.4|206389.4|206493|206343|18
1640331560000|2021-12-24 07:39:20|206537.8|206387.8|206529.2|206379.2|206537.8|206387.8|206518.9|206368.9|7
1640331570000|2021-12-24 07:39:30|206521.1|206371.1|206522.6|206372.6|206536|206386|206519.4|206369.4|8
1640331580000|2021-12-24 07:39:40|206523.4|206373.4|206523|206373|206527.8|206377.8|206510.1|206360.1|13
1640331590000|2021-12-24 07:39:50|206529.3|206379.3|206519.3|206369.3|206529.3|206379.3|206514.1|206364.1|22
1640331600000|2021-12-24 07:40:00|206519.1|206369.1|206534|206384|206534|206384|206517.6|206367.6|11
1640331610000|2021-12-24 07:40:10|206534.7|206384.7|206522.9|206372.9|206534.7|206384.7|206496|206346|9
1640331620000|2021-12-24 07:40:20|206523.1|206373.1|206532|206382|206532|206382|206522.9|206372.9|4
1640331630000|2021-12-24 07:40:30|206522.7|206372.7|206526.4|206376.4|206529|206379|206509.5|206359.5|10
1640331640000|2021-12-24 07:40:40|206514.8|206364.8|206530|206380|206530|206380|206514.6|206364.6|4
1640331650000|2021-12-24 07:40:50|206522.5|206372.5|206530|206380|206530|206380|206515.8|206365.8|5
1640331660000|2021-12-24 07:41:00|206520.9|206370.9|206528.5|206378.5|206528.5|206378.5|206516.4|206366.4|9
1640331670000|2021-12-24 07:41:10|206531.3|206381.3|206520.8|206370.8|206531.3|206381.3|206507.2|206357.2|17
1640331680000|2021-12-24 07:41:20|206518|206368|206505.3|206355.3|206535|206385|206500|206350|24
1640331690000|2021-12-24 07:41:30|206508.4|206358.4|206515.6|206365.6|206534.1|206384.1|206497|206347|22
1640331700000|2021-12-24 07:41:40|206517.9|206367.9|206534|206384|206537.2|206387.2|206517.9|206367.9|7
1640331710000|2021-12-24 07:41:50|206532.4|206382.4|206531.6|206381.6|206532.4|206382.4|206512.3|206362.3|11
1640331720000|2021-12-24 07:42:00|206533.5|206383.5|206521.6|206371.6|206533.5|206383.5|206517.5|206367.5|22
1640331730000|2021-12-24 07:42:10|206530.3|206380.3|206521.7|206371.7|206533.4|206383.4|206500|206350|13
1640331740000|2021-12-24 07:42:20|206509.2|206359.2|206527|206377|206533.5|206383.5|206502.1|206352.1|6
1640331750000|2021-12-24 07:42:30|206530.9|206380.9|206517.8|206367.8|206530.9|206380.9|206513.5|206363.5|10
1640331760000|2021-12-24 07:42:40|206511.3|206361.3|206507.3|206357.3|206523.5|206373.5|206507.3|206357.3|17
1640331770000|2021-12-24 07:42:50|206499|206349|206512.1|206362.1|206524.3|206374.3|206498|206348|12
1640331780000|2021-12-24 07:43:00|206534.2|206384.2|206514.9|206364.9|206534.2|206384.2|206500|206350|8
1640331790000|2021-12-24 07:43:10|206533|206383|206517|206367|206534.2|206384.2|206513.2|206363.2|9
1640331800000|2021-12-24 07:43:20|206516.1|206366.1|206514|206364|206529|206379|206513.8|206363.8|8
1640331810000|2021-12-24 07:43:30|206528.5|206378.5|206525.9|206375.9|206555.9|206405.9|206508|206358|17
1640331820000|2021-12-24 07:43:40|206535.4|206385.4|206535.6|206385.6|206535.6|206385.6|206532.5|206382.5|4
1640331830000|2021-12-24 07:43:50|206544.5|206394.5|206526.3|206376.3|206544.5|206394.5|206524.3|206374.3|10
1640331840000|2021-12-24 07:44:00|206532.3|206382.3|206534.7|206384.7|206537.9|206387.9|206521.3|206371.3|8
1640331850000|2021-12-24 07:44:10|206523.7|206373.7|206530.1|206380.1|206535.1|206385.1|206515.7|206365.7|7
1640331860000|2021-12-24 07:44:20|206535.2|206385.2|206527|206377|206535.2|206385.2|206523.4|206373.4|6
1640331870000|2021-12-24 07:44:30|206522.9|206372.9|206530.7|206380.7|206537.3|206387.3|206522.9|206372.9|8
1640331880000|2021-12-24 07:44:40|206521.6|206371.6|206527|206377|206533.3|206383.3|206521.6|206371.6|11
1640331890000|2021-12-24 07:44:50|206528.6|206378.6|206527.2|206377.2|206534.6|206384.6|206525.9|206375.9|15
1640331900000|2021-12-24 07:45:00|206528.8|206378.8|206519.6|206369.6|206532.2|206382.2|206505.3|206355.3|27
1640331910000|2021-12-24 07:45:10|206527.2|206377.2|206524.5|206374.5|206534.8|206384.8|206512.2|206362.2|17
1640331920000|2021-12-24 07:45:20|206531.9|206381.9|206529.8|206379.8|206534.1|206384.1|206526.3|206376.3|16
1640331930000|2021-12-24 07:45:30|206536.1|206386.1|206534.7|206384.7|206536.1|206386.1|206519.8|206369.8|10
1640331940000|2021-12-24 07:45:40|206535.3|206385.3|206531.8|206381.8|206535.3|206385.3|206519.8|206369.8|10
1640331950000|2021-12-24 07:45:50|206537.4|206387.4|206529.4|206379.4|206538.2|206388.2|206525.6|206375.6|16
1640331960000|2021-12-24 07:46:00|206537.7|206387.7|206532.5|206382.5|206537.7|206387.7|206532.5|206382.5|6
1640331970000|2021-12-24 07:46:10|206534.6|206384.6|206524.5|206374.5|206537.7|206387.7|206524.5|206374.5|6
1640331980000|2021-12-24 07:46:20|206524.2|206374.2|206535.3|206385.3|206535.3|206385.3|206524.2|206374.2|3
1640331990000|2021-12-24 07:46:30|206535|206385|206530.4|206380.4|206541.6|206391.6|206530.4|206380.4|8
1640332000000|2021-12-24 07:46:40|206526.8|206376.8|206534.2|206384.2|206534.2|206384.2|206526.8|206376.8|6
1640332010000|2021-12-24 07:46:50|206533.3|206383.3|206529.4|206379.4|206534.4|206384.4|206529.4|206379.4|7
1640332020000|2021-12-24 07:47:00|206534.1|206384.1|206535.9|206385.9|206535.9|206385.9|206528.8|206378.8|8
1640332030000|2021-12-24 07:47:10|206520.2|206370.2|206532.3|206382.3|206539.5|206389.5|206515.4|206365.4|14
1640332040000|2021-12-24 07:47:20|206541.6|206391.6|206527.4|206377.4|206541.6|206391.6|206520.3|206370.3|23
1640332050000|2021-12-24 07:47:30|206518.9|206368.9|206537.3|206387.3|206543.5|206393.5|206518.9|206368.9|5
1640332060000|2021-12-24 07:47:40|206541.5|206391.5|206532.4|206382.4|206541.5|206391.5|206531.7|206381.7|7
1640332070000|2021-12-24 07:47:50|206525.8|206375.8|206526.3|206376.3|206539.3|206389.3|206525.8|206375.8|4
1640332080000|2021-12-24 07:48:00|206535.7|206385.7|206536|206386|206541.4|206391.4|206535.7|206385.7|4
1640332090000|2021-12-24 07:48:10|206525.8|206375.8|206533.1|206383.1|206534.3|206384.3|206525|206375|7
1640332100000|2021-12-24 07:48:20|206535.1|206385.1|206530.8|206380.8|206538.8|206388.8|206530.8|206380.8|4
1640332110000|2021-12-24 07:48:30|206533.5|206383.5|206536.4|206386.4|206538|206388|206533.5|206383.5|4
1640332120000|2021-12-24 07:48:40|206536.9|206386.9|206532.5|206382.5|206536.9|206386.9|206532.5|206382.5|7
1640332130000|2021-12-24 07:48:50|206528.9|206378.9|206524.3|206374.3|206532.1|206382.1|206520.3|206370.3|15
1640332140000|2021-12-24 07:49:00|206528.6|206378.6|206534.8|206384.8|206534.8|206384.8|206518.8|206368.8|10
1640332150000|2021-12-24 07:49:10|206529.7|206379.7|206529.4|206379.4|206529.7|206379.7|206524.5|206374.5|7
1640332160000|2021-12-24 07:49:20|206531.2|206381.2|206532.8|206382.8|206535.5|206385.5|206530.2|206380.2|6
1640332170000|2021-12-24 07:49:30|206531.7|206381.7|206531.7|206381.7|206536.1|206386.1|206531.7|206381.7|5
1640332180000|2021-12-24 07:49:40|206530.7|206380.7|206528.9|206378.9|206537.6|206387.6|206528.9|206378.9|9
1640332190000|2021-12-24 07:49:50|206530.1|206380.1|206530.6|206380.6|206530.6|206380.6|206530.1|206380.1|2
1640332200000|2021-12-24 07:50:00|206529.9|206379.9|206529.6|206379.6|206531.9|206381.9|206529.1|206379.1|6
1640332210000|2021-12-24 07:50:10|206531.3|206381.3|206529.9|206379.9|206531.3|206381.3|206519.4|206369.4|18
1640332220000|2021-12-24 07:50:20|206529.7|206379.7|206529.3|206379.3|206533.1|206383.1|206529.3|206379.3|6
1640332230000|2021-12-24 07:50:30|206530.8|206380.8|206528.7|206378.7|206532|206382|206528.3|206378.3|7
1640332240000|2021-12-24 07:50:40|206527.8|206377.8|206523.8|206373.8|206529.1|206379.1|206523.8|206373.8|9
1640332250000|2021-12-24 07:50:50|206523.4|206373.4|206521.4|206371.4|206524.8|206374.8|206511.9|206361.9|31
1640332260000|2021-12-24 07:51:00|206513.4|206363.4|206523|206373|206523|206373|206511.6|206361.6|13
1640332270000|2021-12-24 07:51:10|206541.1|206391.1|206518.8|206368.8|206541.1|206391.1|206503.8|206353.8|10
1640332280000|2021-12-24 07:51:20|206508.6|206358.6|206509.6|206359.6|206533|206383|206508.2|206358.2|10
1640332290000|2021-12-24 07:51:30|206526.9|206376.9|206510.3|206360.3|206537.1|206387.1|206506.4|206356.4|15
1640332300000|2021-12-24 07:51:40|206510.1|206360.1|206517.4|206367.4|206524.6|206374.6|206503.4|206353.4|6
1640332310000|2021-12-24 07:51:50|206513.5|206363.5|206510.7|206360.7|206517.5|206367.5|206503.3|206353.3|16
1640332320000|2021-12-24 07:52:00|206522.8|206372.8|206534.1|206384.1|206536.6|206386.6|206514.1|206364.1|7
1640332330000|2021-12-24 07:52:10|206538.6|206388.6|206513.5|206363.5|206539|206389|206508.3|206358.3|10
1640332340000|2021-12-24 07:52:20|206537.2|206387.2|206523.4|206373.4|206538|206388|206507.6|206357.6|10
1640332350000|2021-12-24 07:52:30|206520.8|206370.8|206533|206383|206533|206383|206511.3|206361.3|5
1640332360000|2021-12-24 07:52:40|206539.5|206389.5|206534.8|206384.8|206539.5|206389.5|206524.6|206374.6|6
1640332370000|2021-12-24 07:52:50|206524|206374|206510|206360|206524.8|206374.8|206509.6|206359.6|7
1640332380000|2021-12-24 07:53:00|206521.6|206371.6|206511.1|206361.1|206532.9|206382.9|206495.5|206345.5|14
1640332390000|2021-12-24 07:53:10|206521.5|206371.5|206512.5|206362.5|206528.5|206378.5|206507.8|206357.8|27
1640332400000|2021-12-24 07:53:20|206532.1|206382.1|206523.9|206373.9|206532.1|206382.1|206502.3|206352.3|6
1640332410000|2021-12-24 07:53:30|206523.5|206373.5|206519.5|206369.5|206531.9|206381.9|206512|206362|10
1640332420000|2021-12-24 07:53:40|206507|206357|206525.6|206375.6|206533.6|206383.6|206507|206357|7
1640332430000|2021-12-24 07:53:50|206533.4|206383.4|206531.3|206381.3|206533.4|206383.4|206523.2|206373.2|13
1640332440000|2021-12-24 07:54:00|206536.3|206386.3|206532.6|206382.6|206537.6|206387.6|206497.5|206347.5|20
1640332450000|2021-12-24 07:54:10|206524.2|206374.2|206528.1|206378.1|206542.7|206392.7|206500.2|206350.2|20
1640332460000|2021-12-24 07:54:20|206537.4|206387.4|206520.6|206370.6|206537.4|206387.4|206520.6|206370.6|5
1640332470000|2021-12-24 07:54:30|206514.7|206364.7|206534.5|206384.5|206534.8|206384.8|206513.9|206363.9|17
1640332480000|2021-12-24 07:54:40|206519.9|206369.9|206526.1|206376.1|206530.4|206380.4|206509.3|206359.3|19
1640332490000|2021-12-24 07:54:50|206525.9|206375.9|206524.1|206374.1|206525.9|206375.9|206509|206359|33
1640332500000|2021-12-24 07:55:00|206525.2|206375.2|206524.7|206374.7|206530.5|206380.5|206523.8|206373.8|19
1640332510000|2021-12-24 07:55:10|206524.5|206374.5|206503.2|206353.2|206535.5|206385.5|206503.2|206353.2|21
1640332520000|2021-12-24 07:55:20|206526.2|206376.2|206515.5|206365.5|206526.3|206376.3|206504.7|206354.7|23
1640332530000|2021-12-24 07:55:30|206527.5|206377.5|206514.7|206364.7|206527.8|206377.8|206512.2|206362.2|7
1640332540000|2021-12-24 07:55:40|206522.4|206372.4|206518.9|206368.9|206525.7|206375.7|206518.9|206368.9|5
1640332550000|2021-12-24 07:55:50|206519.1|206369.1|206514.4|206364.4|206520.9|206370.9|206511.8|206361.8|21
1640332560000|2021-12-24 07:56:00|206516.3|206366.3|206525.6|206375.6|206527.2|206377.2|206507.8|206357.8|17
1640332570000|2021-12-24 07:56:10|206516.2|206366.2|206517.7|206367.7|206524.7|206374.7|206508.8|206358.8|8
1640332580000|2021-12-24 07:56:20|206519.2|206369.2|206510.3|206360.3|206519.2|206369.2|206510.2|206360.2|27
1640332590000|2021-12-24 07:56:30|206510.5|206360.5|206508.2|206358.2|206511.6|206361.6|206508.2|206358.2|24
1640332600000|2021-12-24 07:56:40|206509|206359|206517.1|206367.1|206517.1|206367.1|206508.7|206358.7|7
1640332610000|2021-12-24 07:56:50|206515.2|206365.2|206509.4|206359.4|206515.2|206365.2|206508.4|206358.4|23
1640332620000|2021-12-24 07:57:00|206508|206358|206513.5|206363.5|206526.5|206376.5|206508|206358|18
1640332630000|2021-12-24 07:57:10|206503.8|206353.8|206513.2|206363.2|206517.4|206367.4|206503.6|206353.6|34
1640332640000|2021-12-24 07:57:20|206513.3|206363.3|206516.3|206366.3|206520|206370|206508.6|206358.6|31
1640332650000|2021-12-24 07:57:30|206514.1|206364.1|206508.2|206358.2|206522.4|206372.4|206508.2|206358.2|30
1640332660000|2021-12-24 07:57:40|206509.6|206359.6|206516.5|206366.5|206520.7|206370.7|206505.8|206355.8|26
1640332670000|2021-12-24 07:57:50|206511.6|206361.6|206526.7|206376.7|206541|206391|206503.1|206353.1|18
1640332680000|2021-12-24 07:58:00|206497.5|206347.5|206516.8|206366.8|206519.5|206369.5|206497.5|206347.5|18
1640332690000|2021-12-24 07:58:10|206499.9|206349.9|206511.6|206361.6|206512.6|206362.6|206499.9|206349.9|30
1640332700000|2021-12-24 07:58:20|206516.4|206366.4|206515|206365|206518.7|206368.7|206506.8|206356.8|20
1640332710000|2021-12-24 07:58:30|206522.4|206372.4|206510.5|206360.5|206525.4|206375.4|206507.9|206357.9|17
1640332720000|2021-12-24 07:58:40|206510.9|206360.9|206514.4|206364.4|206514.4|206364.4|206509.1|206359.1|27
1640332730000|2021-12-24 07:58:50|206509.8|206359.8|206513|206363|206538.9|206388.9|206509.8|206359.8|20
1640332740000|2021-12-24 07:59:00|206513.1|206363.1|206521.5|206371.5|206521.5|206371.5|206496.8|206346.8|27
1640332750000|2021-12-24 07:59:10|206514.6|206364.6|206509|206359|206525.2|206375.2|206506.7|206356.7|25
1640332760000|2021-12-24 07:59:20|206509.6|206359.6|206509.6|206359.6|206512.7|206362.7|206503.6|206353.6|32
1640332770000|2021-12-24 07:59:30|206509.8|206359.8|206514.4|206364.4|206515.8|206365.8|206507.8|206357.8|21
1640332780000|2021-12-24 07:59:40|206509.8|206359.8|206521.3|206371.3|206540.2|206390.2|206509.8|206359.8|15
1640332790000|2021-12-24 07:59:50|206516|206366|206502.6|206352.6|206520.9|206370.9|206501.3|206351.3|26
1640332800000|2021-12-24 08:00:00|206512|206362|206504.9|206354.9|206516.4|206366.4|206503.9|206353.9|25
1640332810000|2021-12-24 08:00:10|206500.2|206350.2|206508.1|206358.1|206517.4|206367.4|206500.2|206350.2|22
1640332820000|2021-12-24 08:00:20|206517.4|206367.4|206507|206357|206520|206370|206507|206357|10
1640332830000|2021-12-24 08:00:30|206509.4|206359.4|206508.2|206358.2|206518.6|206368.6|206508.2|206358.2|4
1640332840000|2021-12-24 08:00:40|206507.3|206357.3|206519|206369|206525.8|206375.8|206496.5|206346.5|11
1640332850000|2021-12-24 08:00:50|206523.3|206373.3|206523.6|206373.6|206532.1|206382.1|206523.3|206373.3|5
1640332860000|2021-12-24 08:01:00|206515.9|206365.9|206518.6|206368.6|206518.6|206368.6|206507|206357|15
1640332870000|2021-12-24 08:01:10|206515.4|206365.4|206506.5|206356.5|206515.7|206365.7|206506.5|206356.5|13
1640332880000|2021-12-24 08:01:20|206506.7|206356.7|206507.7|206357.7|206510.3|206360.3|206504.8|206354.8|22
1640332890000|2021-12-24 08:01:30|206513.3|206363.3|206506.2|206356.2|206516.8|206366.8|206506.2|206356.2|11
1640332900000|2021-12-24 08:01:40|206513|206363|206535.4|206385.4|206535.6|206385.6|206506.9|206356.9|10
1640332910000|2021-12-24 08:01:50|206522.4|206372.4|206534.9|206384.9|206618.7|206384.9|206491|206337|29
1640332920000|2021-12-24 08:02:00|206543.8|206393.8|206512.9|206362.9|206618.7|206393.8|206497.4|206334.1|27
1640332930000|2021-12-24 08:02:10|206512.8|206362.8|206508.6|206358.6|206521.1|206371.1|206492.9|206342.9|25
1640332940000|2021-12-24 08:02:20|206503|206353|206500.6|206350.6|206516.1|206366.1|206500.6|206350.6|11
1640332950000|2021-12-24 08:02:30|206505.2|206355.2|206511.6|206361.6|206511.6|206361.6|206494.6|206344.6|15
1640332960000|2021-12-24 08:02:40|206513.5|206363.5|206505|206355|206516.9|206366.9|206504.9|206354.9|6
1640332970000|2021-12-24 08:02:50|206502|206352|206500|206350|206513.5|206363.5|206500|206350|13
1640332980000|2021-12-24 08:03:00|206494.5|206344.5|206499.3|206349.3|206499.6|206349.6|206489.2|206339.2|20
1640332990000|2021-12-24 08:03:10|206499|206349|206510.1|206360.1|206521.6|206371.6|206498.6|206348.6|14
1640333000000|2021-12-24 08:03:20|206510.3|206360.3|206496|206346|206510.3|206360.3|206495.8|206345.8|15
1640333010000|2021-12-24 08:03:30|206499.2|206349.2|206507|206357|206510.3|206360.3|206498.1|206348.1|13
1640333020000|2021-12-24 08:03:40|206507.1|206357.1|206497.9|206347.9|206507.1|206357.1|206489.3|206339.3|18
1640333030000|2021-12-24 08:03:50|206495.1|206345.1|206501|206351|206501.9|206351.9|206494.9|206344.9|14
1640333040000|2021-12-24 08:04:00|206500.8|206350.8|206517.9|206367.9|206520.4|206370.4|206497.4|206347.4|12
1640333050000|2021-12-24 08:04:10|206518|206368|206511.5|206361.5|206518.9|206368.9|206508.8|206358.8|9
1640333060000|2021-12-24 08:04:20|206513|206363|206508.1|206358.1|206518|206368|206508.1|206358.1|10
1640333070000|2021-12-24 08:04:30|206508.2|206358.2|206507.3|206357.3|206513.5|206363.5|206506.5|206356.5|10
1640333080000|2021-12-24 08:04:40|206509.2|206359.2|206506.3|206356.3|206509.2|206359.2|206497.7|206347.7|7
1640333090000|2021-12-24 08:04:50|206507.3|206357.3|206501.6|206351.6|206508.6|206358.6|206501.6|206351.6|7
1640333100000|2021-12-24 08:05:00|206506.9|206356.9|206512.5|206362.5|206528.2|206378.2|206494.7|206344.7|13
1640333110000|2021-12-24 08:05:10|206514.7|206364.7|206510.8|206360.8|206514.7|206364.7|206494.3|206344.3|14
1640333120000|2021-12-24 08:05:20|206516.4|206366.4|206502.3|206352.3|206526.6|206376.6|206502.2|206352.2|8
1640333130000|2021-12-24 08:05:30|206502.4|206352.4|206503.7|206353.7|206514.9|206364.9|206499.9|206349.9|12
1640333140000|2021-12-24 08:05:40|206504.3|206354.3|206511.2|206361.2|206512.8|206362.8|206501.7|206351.7|9
1640333150000|2021-12-24 08:05:50|206515|206365|206516|206366|206528.7|206378.7|206501.6|206351.6|17
1640333160000|2021-12-24 08:06:00|206517.3|206367.3|206513|206363|206517.5|206367.5|206504.6|206354.6|9
1640333170000|2021-12-24 08:06:10|206515.3|206365.3|206505.6|206355.6|206522.3|206372.3|206504.6|206354.6|13
1640333180000|2021-12-24 08:06:20|206507.1|206357.1|206505.8|206355.8|206513.6|206363.6|206505.7|206355.7|8
1640333190000|2021-12-24 08:06:30|206511.9|206361.9|206502.1|206352.1|206514.2|206364.2|206502|206352|16
1640333200000|2021-12-24 08:06:40|206499.2|206349.2|206505.8|206355.8|206514.5|206364.5|206498.2|206348.2|10
1640333210000|2021-12-24 08:06:50|206511.8|206361.8|206530|206380|206536.8|206386.8|206507.3|206357.3|18
1640333220000|2021-12-24 08:07:00|206531.3|206381.3|206508.3|206358.3|206532.2|206382.2|206492.5|206342.5|13
1640333230000|2021-12-24 08:07:10|206500.9|206350.9|206499.5|206349.5|206518.7|206368.7|206497.2|206347.2|13
1640333240000|2021-12-24 08:07:20|206522|206372|206510.1|206360.1|206522|206372|206496.3|206346.3|11
1640333250000|2021-12-24 08:07:30|206517.1|206367.1|206513.7|206363.7|206518.5|206368.5|206501.2|206351.2|13
1640333260000|2021-12-24 08:07:40|206511.4|206361.4|206500.1|206350.1|206517.1|206367.1|206499.8|206349.8|20
1640333270000|2021-12-24 08:07:50|206503.4|206353.4|206518.6|206368.6|206518.6|206368.6|206495.2|206345.2|9
1640333280000|2021-12-24 08:08:00|206519.6|206369.6|206507.7|206357.7|206524|206374|206505|206355|17
1640333290000|2021-12-24 08:08:10|206504.9|206354.9|206495.8|206345.8|206508.7|206358.7|206495.2|206345.2|18
1640333300000|2021-12-24 08:08:20|206503.5|206353.5|206498.9|206348.9|206512.4|206362.4|206494.5|206344.5|17
1640333310000|2021-12-24 08:08:30|206507.4|206357.4|206505.8|206355.8|206510.9|206360.9|206497.3|206347.3|16
1640333320000|2021-12-24 08:08:40|206507|206357|206511.8|206361.8|206511.8|206361.8|206501.3|206351.3|9
1640333330000|2021-12-24 08:08:50|206513.5|206363.5|206536.3|206386.3|206536.3|206386.3|206502.5|206352.5|16
1640333340000|2021-12-24 08:09:00|206526.6|206376.6|206509.3|206359.3|206536.9|206386.9|206499.6|206349.6|19
1640333350000|2021-12-24 08:09:10|206515.1|206365.1|206509.1|206359.1|206547.8|206397.8|206509.1|206359.1|13
1640333360000|2021-12-24 08:09:20|206510.7|206360.7|206513.5|206363.5|206519.7|206369.7|206504.4|206354.4|6
1640333370000|2021-12-24 08:09:30|206504.7|206354.7|206503.8|206353.8|206512|206362|206499.7|206349.7|19
1640333380000|2021-12-24 08:09:40|206503.9|206353.9|206525|206375|206525.3|206375.3|206503|206353|12
1640333390000|2021-12-24 08:09:50|206518.1|206368.1|206511.9|206361.9|206521.1|206371.1|206508.8|206358.8|13
1640333400000|2021-12-24 08:10:00|206507.6|206357.6|206509.2|206359.2|206511|206361|206504.9|206354.9|13
1640333410000|2021-12-24 08:10:10|206508.3|206358.3|206505.2|206355.2|206513|206363|206505.2|206355.2|15
1640333420000|2021-12-24 08:10:20|206505.3|206355.3|206503.9|206353.9|206505.3|206355.3|206501.6|206351.6|5
1640333430000|2021-12-24 08:10:30|206508.8|206358.8|206504.2|206354.2|206508.8|206358.8|206502.2|206352.2|21
1640333440000|2021-12-24 08:10:40|206504.3|206354.3|206508.4|206358.4|206519|206369|206504.3|206354.3|18
1640333450000|2021-12-24 08:10:50|206506.5|206356.5|206502.8|206352.8|206506.5|206356.5|206499.2|206349.2|15
1640333460000|2021-12-24 08:11:00|206502.7|206352.7|206518.4|206368.4|206518.9|206368.9|206499|206349|19
1640333470000|2021-12-24 08:11:10|206518.3|206368.3|206526.3|206376.3|206529.3|206379.3|206517.9|206367.9|13
1640333480000|2021-12-24 08:11:20|206526.2|206376.2|206519.9|206369.9|206528.5|206378.5|206518.1|206368.1|14
1640333490000|2021-12-24 08:11:30|206520.1|206370.1|206523.7|206373.7|206527.4|206377.4|206520.1|206370.1|7
1640333500000|2021-12-24 08:11:40|206524.8|206374.8|206516.8|206366.8|206530.1|206380.1|206506.6|206356.6|18
1640333510000|2021-12-24 08:11:50|206517|206367|206532.4|206382.4|206557.2|206407.2|206498.9|206348.9|16
1640333520000|2021-12-24 08:12:00|206548.2|206398.2|206528.2|206378.2|206555|206405|206508.5|206358.5|16
1640333530000|2021-12-24 08:12:10|206525.5|206375.5|206506.6|206356.6|206526.3|206376.3|206506.6|206356.6|7
1640333540000|2021-12-24 08:12:20|206515.1|206365.1|206517.3|206367.3|206522.6|206372.6|206508|206358|10
1640333550000|2021-12-24 08:12:30|206510|206360|206519.2|206369.2|206522.1|206372.1|206507.6|206357.6|14
1640333560000|2021-12-24 08:12:40|206509|206359|206523.7|206373.7|206523.7|206373.7|206507.4|206357.4|11
1640333570000|2021-12-24 08:12:50|206523.9|206373.9|206514.8|206364.8|206523.9|206373.9|206510.9|206360.9|6
1640333580000|2021-12-24 08:13:00|206518.3|206368.3|206533|206383|206537.4|206387.4|206513.9|206363.9|9
1640333590000|2021-12-24 08:13:10|206529.5|206379.5|206512.9|206362.9|206529.5|206379.5|206512.9|206362.9|9
1640333600000|2021-12-24 08:13:20|206517|206367|206513.6|206363.6|206519.8|206369.8|206500.2|206350.2|13
1640333610000|2021-12-24 08:13:30|206515.7|206365.7|206527.1|206377.1|206532.8|206382.8|206515.7|206365.7|14
1640333620000|2021-12-24 08:13:40|206526.1|206376.1|206510|206360|206526.3|206376.3|206509.6|206359.6|19
1640333630000|2021-12-24 08:13:50|206510.2|206360.2|206511|206361|206546.6|206396.6|206510.2|206360.2|9
1640333640000|2021-12-24 08:14:00|206510.9|206360.9|206525.4|206375.4|206525.4|206375.4|206510.9|206360.9|4
1640333650000|2021-12-24 08:14:10|206515.1|206365.1|206511.6|206361.6|206518.5|206368.5|206509.1|206359.1|13
1640333660000|2021-12-24 08:14:20|206513.8|206363.8|206525.6|206375.6|206525.6|206375.6|206513.8|206363.8|6
1640333670000|2021-12-24 08:14:30|206515.7|206365.7|206517.3|206367.3|206518.5|206368.5|206508|206358|7
1640333680000|2021-12-24 08:14:40|206522.3|206372.3|206530.6|206380.6|206530.9|206380.9|206522.3|206372.3|5
1640333690000|2021-12-24 08:14:50|206529.7|206379.7|206531.5|206381.5|206532.7|206382.7|206518.9|206368.9|7
1640333700000|2021-12-24 08:15:00|206529.8|206379.8|206524.6|206374.6|206529.8|206379.8|206524.5|206374.5|8
1640333710000|2021-12-24 08:15:10|206526.9|206376.9|206513.4|206363.4|206538.2|206388.2|206513.4|206363.4|11
1640333720000|2021-12-24 08:15:20|206536.1|206386.1|206520.4|206370.4|206536.1|206386.1|206509|206359|10
1640333730000|2021-12-24 08:15:30|206516.5|206366.5|206518.3|206368.3|206518.5|206368.5|206516.4|206366.4|5
1640333740000|2021-12-24 08:15:40|206518.2|206368.2|206507.1|206357.1|206518.2|206368.2|206507.1|206357.1|10
1640333750000|2021-12-24 08:15:50|206513.2|206363.2|206523.1|206373.1|206538.7|206388.7|206513.2|206363.2|21
1640333760000|2021-12-24 08:16:00|206513.3|206363.3|206528.2|206378.2|206528.2|206378.2|206511.6|206361.6|16
1640333770000|2021-12-24 08:16:10|206521.1|206371.1|206499|206349|206521.1|206371.1|206497.1|206347.1|20
1640333780000|2021-12-24 08:16:20|206502.3|206352.3|206519|206369|206519|206369|206484.1|206334.1|15
1640333790000|2021-12-24 08:16:30|206516.6|206366.6|206522|206372|206529.2|206379.2|206487.5|206337.5|13
1640333800000|2021-12-24 08:16:40|206516|206366|206503|206353|206516|206366|206489.7|206339.7|11
1640333810000|2021-12-24 08:16:50|206499.7|206349.7|206516.2|206366.2|206520|206370|206487.3|206337.3|9
1640333820000|2021-12-24 08:17:00|206525.5|206375.5|206506.4|206356.4|206525.5|206375.5|206506.4|206356.4|15
1640333830000|2021-12-24 08:17:10|206506.6|206356.6|206522.3|206372.3|206537.3|206387.3|206503.9|206353.9|19
1640333840000|2021-12-24 08:17:20|206523.5|206373.5|206517.8|206367.8|206523.5|206373.5|206514|206364|10
1640333850000|2021-12-24 08:17:30|206515.8|206365.8|206529.6|206379.6|206535.4|206385.4|206514.9|206364.9|8
1640333860000|2021-12-24 08:17:40|206529.8|206379.8|206538.2|206388.2|206538.6|206388.6|206509.6|206359.6|10
1640333870000|2021-12-24 08:17:50|206538.8|206388.8|206517.2|206367.2|206538.8|206388.8|206514.9|206364.9|11
1640333880000|2021-12-24 08:18:00|206523.7|206373.7|206528|206378|206528|206378|206518.6|206368.6|8
1640333890000|2021-12-24 08:18:10|206529.8|206379.8|206535.9|206385.9|206535.9|206385.9|206515.5|206365.5|6
1640333900000|2021-12-24 08:18:20|206529.4|206379.4|206527.5|206377.5|206532.7|206382.7|206527.5|206377.5|9
1640333910000|2021-12-24 08:18:30|206531.5|206381.5|206529.2|206379.2|206549.7|206399.7|206524.4|206374.4|9
1640333920000|2021-12-24 08:18:40|206520.7|206370.7|206534.4|206384.4|206554.5|206404.5|206515.5|206365.5|12
1640333930000|2021-12-24 08:18:50|206532.2|206382.2|206552.6|206402.6|206552.6|206402.6|206512|206362|12
1640333940000|2021-12-24 08:19:00|206545.6|206395.6|206535.5|206385.5|206545.6|206395.6|206517.1|206367.1|12
1640333950000|2021-12-24 08:19:10|206530.5|206380.5|206517.4|206367.4|206537|206387|206516.1|206366.1|19
1640333960000|2021-12-24 08:19:20|206520.5|206370.5|206538.5|206388.5|206538.5|206388.5|206520.5|206370.5|5
1640333970000|2021-12-24 08:19:30|206535.8|206385.8|206525.1|206375.1|206535.8|206385.8|206523.1|206373.1|9
1640333980000|2021-12-24 08:19:40|206527.3|206377.3|206530.6|206380.6|206536.6|206386.6|206527.3|206377.3|10
1640333990000|2021-12-24 08:19:50|206532.6|206382.6|206538.2|206388.2|206543.4|206393.4|206529.3|206379.3|12
1640334000000|2021-12-24 08:20:00|206541.7|206391.7|206530.1|206380.1|206542|206392|206521.1|206371.1|13
1640334010000|2021-12-24 08:20:10|206530|206380|206535.2|206385.2|206541.8|206391.8|206528|206378|14
1640334020000|2021-12-24 08:20:20|206530.6|206380.6|206533.7|206383.7|206543.7|206393.7|206529.9|206379.9|10
1640334030000|2021-12-24 08:20:30|206538.6|206388.6|206541.8|206391.8|206542.4|206392.4|206531.3|206381.3|14
1640334040000|2021-12-24 08:20:40|206535.4|206385.4|206522.3|206372.3|206535.4|206385.4|206522.3|206372.3|10
1640334050000|2021-12-24 08:20:50|206522.1|206372.1|206521.2|206371.2|206538.8|206388.8|206521.2|206371.2|6
1640334060000|2021-12-24 08:21:00|206521.5|206371.5|206535.4|206385.4|206548.2|206398.2|206521.5|206371.5|18
1640334070000|2021-12-24 08:21:10|206511.9|206361.9|206514.7|206364.7|206542.6|206392.6|206499.7|206349.7|15
1640334080000|2021-12-24 08:21:20|206520.1|206370.1|206516.6|206366.6|206520.1|206370.1|206514.4|206364.4|7
1640334090000|2021-12-24 08:21:30|206521.9|206371.9|206519|206369|206522.2|206372.2|206514.6|206364.6|10
1640334100000|2021-12-24 08:21:40|206519.1|206369.1|206512.2|206362.2|206522.9|206372.9|206503.3|206353.3|10
1640334110000|2021-12-24 08:21:50|206519.3|206369.3|206528.4|206378.4|206535.2|206385.2|206508.9|206358.9|10
1640334120000|2021-12-24 08:22:00|206524.8|206374.8|206516.7|206366.7|206524.8|206374.8|206516.7|206366.7|9
1640334130000|2021-12-24 08:22:10|206510.6|206360.6|206517.5|206367.5|206525|206375|206510.6|206360.6|9
1640334140000|2021-12-24 08:22:20|206516.7|206366.7|206541.3|206391.3|206552.3|206402.3|206516.7|206366.7|15
1640334150000|2021-12-24 08:22:30|206529.6|206379.6|206518.9|206368.9|206529.6|206379.6|206518.9|206368.9|5
1640334160000|2021-12-24 08:22:40|206526.8|206376.8|206522.7|206372.7|206534.2|206384.2|206516.1|206366.1|13
1640334170000|2021-12-24 08:22:50|206499|206349|206522.6|206372.6|206534.6|206384.6|206499|206349|8
1640334180000|2021-12-24 08:23:00|206521|206371|206526|206376|206526|206376|206521|206371|4
1640334190000|2021-12-24 08:23:10|206518.6|206368.6|206523.5|206373.5|206558.4|206408.4|206515.2|206365.2|11
1640334200000|2021-12-24 08:23:20|206523.9|206373.9|206517.7|206367.7|206523.9|206373.9|206514.5|206364.5|6
1640334210000|2021-12-24 08:23:30|206516.1|206366.1|206524.8|206374.8|206531|206381|206505.1|206355.1|9
1640334220000|2021-12-24 08:23:40|206523.4|206373.4|206533.7|206383.7|206539|206389|206510.4|206360.4|9
1640334230000|2021-12-24 08:23:50|206526.5|206376.5|206523.2|206373.2|206529.4|206379.4|206509.2|206359.2|13
1640334240000|2021-12-24 08:24:00|206523.5|206373.5|206522.4|206372.4|206548.2|206398.2|206515.1|206365.1|14
1640334250000|2021-12-24 08:24:10|206524.2|206374.2|206525.4|206375.4|206528.4|206378.4|206514.9|206364.9|11
1640334260000|2021-12-24 08:24:20|206524.4|206374.4|206533.9|206383.9|206533.9|206383.9|206509.3|206359.3|10
1640334270000|2021-12-24 08:24:30|206531.2|206381.2|206527|206377|206531.2|206381.2|206527|206377|3
1640334280000|2021-12-24 08:24:40|206526.5|206376.5|206525.9|206375.9|206526.5|206376.5|206521.4|206371.4|6
1640334290000|2021-12-24 08:24:50|206521.5|206371.5|206537|206387|206544.4|206394.4|206519.1|206369.1|11
1640334300000|2021-12-24 08:25:00|206533.4|206383.4|206525.8|206375.8|206540.9|206390.9|206513.3|206363.3|15
1640334310000|2021-12-24 08:25:10|206520.8|206370.8|206527.1|206377.1|206560.8|206410.8|206499.3|206349.3|15
1640334320000|2021-12-24 08:25:20|206547|206397|206527.8|206377.8|206547|206397|206519.9|206369.9|14
1640334330000|2021-12-24 08:25:30|206520|206370|206525.8|206375.8|206531.7|206381.7|206520|206370|10
1640334340000|2021-12-24 08:25:40|206530.7|206380.7|206527.7|206377.7|206530.7|206380.7|206520.9|206370.9|9
1640334350000|2021-12-24 08:25:50|206527.3|206377.3|206501.4|206351.4|206584.1|206434.1|206488.3|206338.3|20
1640334360000|2021-12-24 08:26:00|206505.7|206355.7|206513.1|206363.1|206543.6|206393.6|206501.5|206351.5|22
1640334370000|2021-12-24 08:26:10|206520.6|206370.6|206509.3|206359.3|206524.3|206374.3|206509.3|206359.3|16
1640334380000|2021-12-24 08:26:20|206512.2|206362.2|206528.8|206378.8|206540.7|206390.7|206512.2|206362.2|12
1640334390000|2021-12-24 08:26:30|206524.5|206374.5|206520|206370|206525.2|206375.2|206515.6|206365.6|20
1640334400000|2021-12-24 08:26:40|206519.7|206369.7|206525.8|206375.8|206526.2|206376.2|206514.7|206364.7|18
1640334410000|2021-12-24 08:26:50|206534.2|206384.2|206522.5|206372.5|206546|206396|206517.4|206367.4|22
1640334420000|2021-12-24 08:27:00|206519.9|206369.9|206522|206372|206540.7|206390.7|206498.5|206348.5|16
1640334430000|2021-12-24 08:27:10|206514|206364|206514.9|206364.9|206520.5|206370.5|206514|206364|11
1640334440000|2021-12-24 08:27:20|206517.9|206367.9|206529.9|206379.9|206529.9|206379.9|206517.9|206367.9|3
1640334450000|2021-12-24 08:27:30|206521.7|206371.7|206519.1|206369.1|206524.5|206374.5|206519.1|206369.1|15
1640334460000|2021-12-24 08:27:40|206517.1|206367.1|206525.6|206375.6|206527.2|206377.2|206516.9|206366.9|7
1640334470000|2021-12-24 08:27:50|206523.1|206373.1|206534.9|206384.9|206534.9|206384.9|206520|206370|10
1640334480000|2021-12-24 08:28:00|206534.6|206384.6|206524.3|206374.3|206534.6|206384.6|206524.3|206374.3|10
1640334490000|2021-12-24 08:28:10|206521.3|206371.3|206521.7|206371.7|206521.7|206371.7|206519.5|206369.5|4
1640334500000|2021-12-24 08:28:20|206522.4|206372.4|206523.7|206373.7|206524.2|206374.2|206520.7|206370.7|6
1640334510000|2021-12-24 08:28:30|206519.4|206369.4|206523.3|206373.3|206523.3|206373.3|206519.4|206369.4|9
1640334520000|2021-12-24 08:28:40|206522.9|206372.9|206521.1|206371.1|206522.9|206372.9|206521.1|206371.1|2
1640334530000|2021-12-24 08:28:50|206518.6|206368.6|206531.4|206381.4|206532.5|206382.5|206517.5|206367.5|13
1640334540000|2021-12-24 08:29:00|206531.7|206381.7|206530.7|206380.7|206536.1|206386.1|206526.3|206376.3|7
1640334550000|2021-12-24 08:29:10|206530.8|206380.8|206531.7|206381.7|206533.8|206383.8|206530.5|206380.5|9
1640334560000|2021-12-24 08:29:20|206531.9|206381.9|206513.9|206363.9|206534.6|206384.6|206513.9|206363.9|12
1640334570000|2021-12-24 08:29:30|206513.8|206363.8|206525.3|206375.3|206534|206384|206513.8|206363.8|18
1640334580000|2021-12-24 08:29:40|206533.1|206383.1|206519.8|206369.8|206533.1|206383.1|206488.5|206338.5|8
1640334590000|2021-12-24 08:29:50|206514|206364|206519.3|206369.3|206532.3|206382.3|206507.5|206357.5|14
1640334600000|2021-12-24 08:30:00|206523.2|206373.2|206515.9|206365.9|206532|206382|206515.9|206365.9|6
1640334610000|2021-12-24 08:30:10|206516|206366|206515|206365|206518.9|206368.9|206514.4|206364.4|9
1640334620000|2021-12-24 08:30:20|206515.4|206365.4|206523.3|206373.3|206531.2|206381.2|206515.4|206365.4|10
1640334630000|2021-12-24 08:30:30|206519.3|206369.3|206517.8|206367.8|206519.5|206369.5|206517.7|206367.7|6
1640334640000|2021-12-24 08:30:40|206518.3|206368.3|206494|206344|206528.4|206378.4|206493.9|206343.9|16
1640334650000|2021-12-24 08:30:50|206538.1|206388.1|206535.2|206385.2|206538.1|206388.1|206495.6|206345.6|18
1640334660000|2021-12-24 08:31:00|206492|206342|206487.8|206337.8|206540|206390|206483.4|206333.4|10
1640334670000|2021-12-24 08:31:10|206487.5|206337.5|206489.4|206339.4|206491|206341|206487.3|206337.3|14
1640334680000|2021-12-24 08:31:20|206488.7|206338.7|206489.9|206339.9|206493.5|206343.5|206486.8|206336.8|12
1640334690000|2021-12-24 08:31:30|206489.7|206339.7|206497.9|206347.9|206497.9|206347.9|206487.7|206337.7|13
1640334700000|2021-12-24 08:31:40|206493|206343|206487.6|206337.6|206493|206343|206487.6|206337.6|11
1640334710000|2021-12-24 08:31:50|206488.2|206338.2|206520.7|206370.7|206527.1|206377.1|206487.6|206337.6|15
1640334720000|2021-12-24 08:32:00|206513.8|206363.8|206508.5|206358.5|206524.7|206374.7|206488.3|206338.3|21
1640334730000|2021-12-24 08:32:10|206509|206359|206510.1|206360.1|206536.2|206386.2|206494.4|206344.4|23
1640334740000|2021-12-24 08:32:20|206499.6|206349.6|206525.8|206375.8|206538.2|206388.2|206493.6|206343.6|23
1640334750000|2021-12-24 08:32:30|206493.3|206343.3|206532.3|206382.3|206535.6|206385.6|206482.3|206332.3|20
1640334760000|2021-12-24 08:32:40|206536.5|206386.5|206502.3|206352.3|206536.5|206386.5|206490|206340|17
1640334770000|2021-12-24 08:32:50|206509.5|206359.5|206487.2|206337.2|206509.5|206359.5|206484|206334|18
1640334780000|2021-12-24 08:33:00|206492.5|206342.5|206501.5|206351.5|206513.7|206363.7|206487.7|206337.7|13
1640334790000|2021-12-24 08:33:10|206502.8|206352.8|206502.3|206352.3|206515.1|206365.1|206495.5|206345.5|16
1640334800000|2021-12-24 08:33:20|206505.7|206355.7|206495.6|206345.6|206505.7|206355.7|206495.2|206345.2|12
1640334810000|2021-12-24 08:33:30|206532|206382|206487.3|206337.3|206538.5|206388.5|206481|206331|17
1640334820000|2021-12-24 08:33:40|206492|206342|206528.3|206378.3|206538.3|206388.3|206483|206333|11
1640334830000|2021-12-24 08:33:50|206517.9|206367.9|206523.3|206373.3|206538.2|206388.2|206498.6|206348.6|7
1640334840000|2021-12-24 08:34:00|206518.5|206368.5|206504.2|206354.2|206518.6|206368.6|206491.9|206341.9|14
1640334850000|2021-12-24 08:34:10|206506.4|206356.4|206498.8|206348.8|206506.4|206356.4|206495.8|206345.8|10
1640334860000|2021-12-24 08:34:20|206493.5|206343.5|206512.5|206362.5|206512.5|206362.5|206491.9|206341.9|7
1640334870000|2021-12-24 08:34:30|206510.1|206360.1|206492.5|206342.5|206510.1|206360.1|206492.5|206342.5|17
1640334880000|2021-12-24 08:34:40|206492.1|206342.1|206489.8|206339.8|206497.7|206347.7|206489.8|206339.8|9
1640334890000|2021-12-24 08:34:50|206490.2|206340.2|206515.7|206365.7|206536.7|206386.7|206490.2|206340.2|12
1640334900000|2021-12-24 08:35:00|206512.7|206362.7|206500.5|206350.5|206518.3|206368.3|206495.5|206345.5|12
1640334910000|2021-12-24 08:35:10|206497|206347|206494.9|206344.9|206497|206347|206494.6|206344.6|6
1640334920000|2021-12-24 08:35:20|206495.2|206345.2|206493.8|206343.8|206498.7|206348.7|206493.3|206343.3|7
1640334930000|2021-12-24 08:35:30|206495.6|206345.6|206498.9|206348.9|206516.3|206366.3|206495.6|206345.6|14
1640334940000|2021-12-24 08:35:40|206496.8|206346.8|206535.6|206385.6|206535.6|206385.6|206489.3|206339.3|13
1640334950000|2021-12-24 08:35:50|206534.9|206384.9|206508.4|206358.4|206534.9|206384.9|206502.9|206352.9|12
1640334960000|2021-12-24 08:36:00|206515|206365|206485.8|206335.8|206539.2|206389.2|206477|206327|16
1640334970000|2021-12-24 08:36:10|206490.5|206340.5|206518.5|206368.5|206536.8|206386.8|206478|206328|8
1640334980000|2021-12-24 08:36:20|206530.1|206380.1|206494.6|206344.6|206530.1|206380.1|206493|206343|6
1640334990000|2021-12-24 08:36:30|206502.4|206352.4|206493.2|206343.2|206502.4|206352.4|206492.9|206342.9|4
1640335000000|2021-12-24 08:36:40|206492.4|206342.4|206493.1|206343.1|206493.5|206343.5|206486.4|206336.4|6
1640335010000|2021-12-24 08:36:50|206493.9|206343.9|206486.1|206336.1|206511.8|206361.8|206483.9|206333.9|10
1640335020000|2021-12-24 08:37:00|206483.3|206333.3|206483|206333|206539.4|206389.4|206458.8|206308.8|20
1640335030000|2021-12-24 08:37:10|206475.1|206325.1|206489.1|206339.1|206534.7|206384.7|206450.5|206300.5|15
1640335040000|2021-12-24 08:37:20|206488.1|206338.1|206488.5|206338.5|206489.6|206339.6|206463.3|206313.3|9
1640335050000|2021-12-24 08:37:30|206481.5|206331.5|206492.2|206342.2|206492.2|206342.2|206481.3|206331.3|5
1640335060000|2021-12-24 08:37:40|206488.4|206338.4|206478.7|206328.7|206493.8|206343.8|206461.7|206311.7|7
1640335070000|2021-12-24 08:37:50|206465.8|206315.8|206487.2|206337.2|206487.8|206337.8|206465.8|206315.8|7
1640335080000|2021-12-24 08:38:00|206490.8|206340.8|206516.1|206366.1|206536.9|206386.9|206477.3|206327.3|13
1640335090000|2021-12-24 08:38:10|206503.5|206353.5|206480.3|206330.3|206503.5|206353.5|206450.8|206300.8|14
1640335100000|2021-12-24 08:38:20|206492.2|206342.2|206475.5|206325.5|206501.9|206351.9|206475.2|206325.2|11
1640335110000|2021-12-24 08:38:30|206482.7|206332.7|206493.7|206343.7|206493.7|206343.7|206482.7|206332.7|8
1640335120000|2021-12-24 08:38:40|206493.6|206343.6|206478.9|206328.9|206493.6|206343.6|206462.1|206312.1|12
1640335130000|2021-12-24 08:38:50|206477.6|206327.6|206489.8|206339.8|206489.8|206339.8|206472.3|206322.3|12
1640335140000|2021-12-24 08:39:00|206488.3|206338.3|206503|206353|206537.8|206387.8|206476.5|206326.5|11
1640335150000|2021-12-24 08:39:10|206486|206336|206497.5|206347.5|206497.5|206347.5|206486|206336|9
1640335160000|2021-12-24 08:39:20|206495.1|206345.1|206470.4|206320.4|206501.5|206351.5|206470.4|206320.4|6
1640335170000|2021-12-24 08:39:30|206472.9|206322.9|206490.6|206340.6|206490.6|206340.6|206472.9|206322.9|5
1640335180000|2021-12-24 08:39:40|206493.9|206343.9|206490.7|206340.7|206493.9|206343.9|206487.4|206337.4|5
1640335190000|2021-12-24 08:39:50|206474.4|206324.4|206528.3|206378.3|206534.9|206384.9|206469.1|206319.1|8
1640335200000|2021-12-24 08:40:00|206487.7|206337.7|206489.4|206339.4|206490.7|206340.7|206453.2|206303.2|12
1640335210000|2021-12-24 08:40:10|206490.7|206340.7|206537.4|206387.4|206537.4|206387.4|206490.7|206340.7|16
1640335220000|2021-12-24 08:40:20|206517.3|206367.3|206534.1|206384.1|206547.3|206397.3|206504.1|206354.1|13
1640335230000|2021-12-24 08:40:30|206533.4|206383.4|206539.9|206389.9|206539.9|206389.9|206511|206361|17
1640335240000|2021-12-24 08:40:40|206521.2|206371.2|206524.2|206374.2|206537|206387|206497.6|206347.6|23
1640335250000|2021-12-24 08:40:50|206525.9|206375.9|206505.4|206355.4|206543|206393|206500.6|206350.6|27
1640335260000|2021-12-24 08:41:00|206503.4|206353.4|206545|206395|206545|206395|206501.9|206351.9|17
1640335270000|2021-12-24 08:41:10|206539.8|206389.8|206517.6|206367.6|206539.8|206389.8|206507.7|206357.7|18
1640335280000|2021-12-24 08:41:20|206529.8|206379.8|206521.6|206371.6|206533.9|206383.9|206505|206355|24
1640335290000|2021-12-24 08:41:30|206509.6|206359.6|206541.7|206391.7|206564|206414|206509.6|206359.6|22
1640335300000|2021-12-24 08:41:40|206532.8|206382.8|206525.5|206375.5|206563.2|206413.2|206511.1|206361.1|15
1640335310000|2021-12-24 08:41:50|206525|206375|206505|206355|206541.3|206391.3|206501.5|206351.5|14
1640335320000|2021-12-24 08:42:00|206517.3|206367.3|206496.9|206346.9|206536.7|206386.7|206491.2|206341.2|26
1640335330000|2021-12-24 08:42:10|206491.7|206341.7|206510.5|206360.5|206532.5|206382.5|206489|206339|17
1640335340000|2021-12-24 08:42:20|206508.4|206358.4|206516.3|206366.3|206525.4|206375.4|206506.3|206356.3|21
1640335350000|2021-12-24 08:42:30|206512.2|206362.2|206523|206373|206525.2|206375.2|206509.3|206359.3|17
1640335360000|2021-12-24 08:42:40|206522.7|206372.7|206526.3|206376.3|206532.6|206382.6|206508|206358|13
1640335370000|2021-12-24 08:42:50|206524.5|206374.5|206513.4|206363.4|206535.7|206385.7|206510.1|206360.1|17
1640335380000|2021-12-24 08:43:00|206510.3|206360.3|206517.6|206367.6|206518.6|206368.6|206509.3|206359.3|10
1640335390000|2021-12-24 08:43:10|206517.3|206367.3|206507.8|206357.8|206522.2|206372.2|206507.8|206357.8|11
1640335400000|2021-12-24 08:43:20|206519.8|206369.8|206517.1|206367.1|206536.5|206386.5|206514.9|206364.9|15
1640335410000|2021-12-24 08:43:30|206515.5|206365.5|206519|206369|206530.5|206380.5|206508.8|206358.8|16
1640335420000|2021-12-24 08:43:40|206516.1|206366.1|206510.6|206360.6|206519.3|206369.3|206503.1|206353.1|22
1640335430000|2021-12-24 08:43:50|206512.7|206362.7|206522.7|206372.7|206530.5|206380.5|206512.2|206362.2|18
1640335440000|2021-12-24 08:44:00|206533.9|206383.9|206535.7|206385.7|206559.5|206409.5|206518|206368|16
1640335450000|2021-12-24 08:44:10|206548.8|206398.8|206537.1|206387.1|206559.1|206409.1|206512|206362|12
1640335460000|2021-12-24 08:44:20|206528.7|206378.7|206512.5|206362.5|206539.3|206389.3|206512.5|206362.5|16
1640335470000|2021-12-24 08:44:30|206512.6|206362.6|206519.9|206369.9|206522.9|206372.9|206512.6|206362.6|11
1640335480000|2021-12-24 08:44:40|206520.6|206370.6|206514.3|206364.3|206522.1|206372.1|206514.3|206364.3|11
1640335490000|2021-12-24 08:44:50|206515.4|206365.4|206531.2|206381.2|206534.9|206384.9|206515.4|206365.4|17
1640335500000|2021-12-24 08:45:00|206534.9|206384.9|206519.1|206369.1|206534.9|206384.9|206519.1|206369.1|10
1640335510000|2021-12-24 08:45:10|206521|206371|206522.2|206372.2|206522.9|206372.9|206519.4|206369.4|8
1640335520000|2021-12-24 08:45:20|206525.3|206375.3|206514.5|206364.5|206525.3|206375.3|206509.3|206359.3|13
1640335530000|2021-12-24 08:45:30|206515.7|206365.7|206530.6|206380.6|206530.9|206380.9|206515.7|206365.7|5
1640335540000|2021-12-24 08:45:40|206528.5|206378.5|206526.9|206376.9|206556.1|206406.1|206504|206354|18
1640335550000|2021-12-24 08:45:50|206530|206380|206503.5|206353.5|206539.2|206389.2|206496.5|206346.5|31
1640335560000|2021-12-24 08:46:00|206514|206364|206510.5|206360.5|206514.1|206364.1|206504.5|206354.5|10
1640335570000|2021-12-24 08:46:10|206510.3|206360.3|206527.6|206377.6|206527.6|206377.6|206509.5|206359.5|18
1640335580000|2021-12-24 08:46:20|206523.2|206373.2|206527.8|206377.8|206532.3|206382.3|206516.1|206366.1|11
1640335590000|2021-12-24 08:46:30|206527.1|206377.1|206523.4|206373.4|206527.2|206377.2|206512.8|206362.8|17
1640335600000|2021-12-24 08:46:40|206525.2|206375.2|206522.1|206372.1|206529.1|206379.1|206514.7|206364.7|12
1640335610000|2021-12-24 08:46:50|206521|206371|206516.1|206366.1|206521.3|206371.3|206508.3|206358.3|20
1640335620000|2021-12-24 08:47:00|206514.1|206364.1|206512.5|206362.5|206514.6|206364.6|206508.2|206358.2|13
1640335630000|2021-12-24 08:47:10|206512.3|206362.3|206517.7|206367.7|206520.7|206370.7|206512.3|206362.3|9
1640335640000|2021-12-24 08:47:20|206518|206368|206562.3|206412.3|206562.4|206412.4|206511.6|206361.6|25
1640335650000|2021-12-24 08:47:30|206523.1|206373.1|206514.2|206364.2|206534|206384|206505.1|206355.1|20
1640335660000|2021-12-24 08:47:40|206523.7|206373.7|206523.7|206373.7|206527.4|206377.4|206515.4|206365.4|15
1640335670000|2021-12-24 08:47:50|206521.3|206371.3|206516.5|206366.5|206523.3|206373.3|206516.1|206366.1|16
1640335680000|2021-12-24 08:48:00|206516.9|206366.9|206520.7|206370.7|206528.6|206378.6|206516.9|206366.9|13
1640335690000|2021-12-24 08:48:10|206518.7|206368.7|206516.5|206366.5|206533.1|206383.1|206509.6|206359.6|15
1640335700000|2021-12-24 08:48:20|206516.4|206366.4|206518|206368|206534.5|206384.5|206509|206359|13
1640335710000|2021-12-24 08:48:30|206516.8|206366.8|206524.8|206374.8|206530.7|206380.7|206516.8|206366.8|10
1640335720000|2021-12-24 08:48:40|206517.2|206367.2|206526.2|206376.2|206528.4|206378.4|206514.4|206364.4|14
1640335730000|2021-12-24 08:48:50|206530.3|206380.3|206511.3|206361.3|206530.3|206380.3|206511.3|206361.3|11
1640335740000|2021-12-24 08:49:00|206512.7|206362.7|206527|206377|206530.2|206380.2|206512.7|206362.7|9
1640335750000|2021-12-24 08:49:10|206526.9|206376.9|206513.3|206363.3|206526.9|206376.9|206513.3|206363.3|9
1640335760000|2021-12-24 08:49:20|206516.5|206366.5|206533.6|206383.6|206533.6|206383.6|206515.5|206365.5|12
1640335770000|2021-12-24 08:49:30|206530.6|206380.6|206523.1|206373.1|206530.8|206380.8|206522.4|206372.4|12
1640335780000|2021-12-24 08:49:40|206522.1|206372.1|206523.8|206373.8|206523.8|206373.8|206515.4|206365.4|10
1640335790000|2021-12-24 08:49:50|206524|206374|206518.6|206368.6|206541|206391|206518.6|206368.6|9
1640335800000|2021-12-24 08:50:00|206518.5|206368.5|206524.8|206374.8|206546.5|206396.5|206517.2|206367.2|17
1640335810000|2021-12-24 08:50:10|206528.1|206378.1|206548.9|206398.9|206548.9|206398.9|206509.6|206359.6|11
1640335820000|2021-12-24 08:50:20|206537.2|206387.2|206521.3|206371.3|206537.2|206387.2|206521.3|206371.3|8
1640335830000|2021-12-24 08:50:30|206511.9|206361.9|206517.7|206367.7|206517.7|206367.7|206511.9|206361.9|5
1640335840000|2021-12-24 08:50:40|206517.1|206367.1|206520.7|206370.7|206520.7|206370.7|206517.1|206367.1|5
1640335850000|2021-12-24 08:50:50|206520.9|206370.9|206550.1|206400.1|206550.1|206400.1|206497.1|206347.1|25
1640335860000|2021-12-24 08:51:00|206537.3|206387.3|206538.3|206388.3|206538.3|206388.3|206501.4|206351.4|21
1640335870000|2021-12-24 08:51:10|206538.4|206388.4|206525.1|206375.1|206538.9|206388.9|206495.5|206345.5|29
1640335880000|2021-12-24 08:51:20|206526.5|206376.5|206517.1|206367.1|206536.6|206386.6|206494.4|206344.4|12
1640335890000|2021-12-24 08:51:30|206497|206347|206507|206357|206508.7|206358.7|206497|206347|11
1640335900000|2021-12-24 08:51:40|206509.3|206359.3|206515.9|206365.9|206517.6|206367.6|206494.4|206344.4|8
1640335910000|2021-12-24 08:51:50|206512.8|206362.8|206497.8|206347.8|206512.8|206362.8|206495.2|206345.2|9
1640335920000|2021-12-24 08:52:00|206502.3|206352.3|206507|206357|206507.1|206357.1|206500.6|206350.6|11
1640335930000|2021-12-24 08:52:10|206508.7|206358.7|206503.3|206353.3|206508.7|206358.7|206494.6|206344.6|9
1640335940000|2021-12-24 08:52:20|206499.9|206349.9|206503|206353|206504.6|206354.6|206497|206347|13
1640335950000|2021-12-24 08:52:30|206504.7|206354.7|206496|206346|206512.4|206362.4|206496|206346|6
1640335960000|2021-12-24 08:52:40|206495.6|206345.6|206496.4|206346.4|206513.4|206363.4|206495.6|206345.6|10
1640335970000|2021-12-24 08:52:50|206496.3|206346.3|206515|206365|206515|206365|206496.3|206346.3|7
1640335980000|2021-12-24 08:53:00|206515.6|206365.6|206506|206356|206515.6|206365.6|206506|206356|8
1640335990000|2021-12-24 08:53:10|206506.1|206356.1|206501.4|206351.4|206511.7|206361.7|206501.4|206351.4|7
1640336000000|2021-12-24 08:53:20|206501.8|206351.8|206505.7|206355.7|206508.4|206358.4|206501.8|206351.8|7
1640336010000|2021-12-24 08:53:30|206507.1|206357.1|206505.3|206355.3|206508.4|206358.4|206504.5|206354.5|5
1640336020000|2021-12-24 08:53:40|206507|206357|206499.5|206349.5|206510.5|206360.5|206497.5|206347.5|11
1640336030000|2021-12-24 08:53:50|206499.2|206349.2|206498|206348|206520.4|206370.4|206494.7|206344.7|24
1640336040000|2021-12-24 08:54:00|206496.7|206346.7|206501.8|206351.8|206501.8|206351.8|206493.7|206343.7|19
1640336050000|2021-12-24 08:54:10|206510.6|206360.6|206496.4|206346.4|206519|206369|206496.4|206346.4|15
1640336060000|2021-12-24 08:54:20|206496.7|206346.7|206497.4|206347.4|206503.1|206353.1|206492.1|206342.1|15
1640336070000|2021-12-24 08:54:30|206499.2|206349.2|206511|206361|206513.8|206363.8|206498.6|206348.6|17
1640336080000|2021-12-24 08:54:40|206509.1|206359.1|206506.8|206356.8|206512.8|206362.8|206505.1|206355.1|17
1640336090000|2021-12-24 08:54:50|206507.4|206357.4|206501.9|206351.9|206507.6|206357.6|206501.3|206351.3|27
1640336100000|2021-12-24 08:55:00|206502.1|206352.1|206496.9|206346.9|206503|206353|206496.6|206346.6|8
1640336110000|2021-12-24 08:55:10|206498.4|206348.4|206502.4|206352.4|206503.2|206353.2|206498.4|206348.4|11
1640336120000|2021-12-24 08:55:20|206501.8|206351.8|206514.9|206364.9|206515.1|206365.1|206498.6|206348.6|14
1640336130000|2021-12-24 08:55:30|206514.8|206364.8|206509.8|206359.8|206515.2|206365.2|206506.7|206356.7|23
1640336140000|2021-12-24 08:55:40|206509.7|206359.7|206510.4|206360.4|206514|206364|206509.7|206359.7|6
1640336150000|2021-12-24 08:55:50|206502.8|206352.8|206503.3|206353.3|206503.8|206353.8|206501.7|206351.7|19
1640336160000|2021-12-24 08:56:00|206503.7|206353.7|206502.8|206352.8|206506.8|206356.8|206502.2|206352.2|17
1640336170000|2021-12-24 08:56:10|206499.8|206349.8|206502.1|206352.1|206504.5|206354.5|206499.6|206349.6|26
1640336180000|2021-12-24 08:56:20|206502.4|206352.4|206503.3|206353.3|206519.2|206369.2|206498.5|206348.5|15
1640336190000|2021-12-24 08:56:30|206508.6|206358.6|206510.6|206360.6|206510.6|206360.6|206496.3|206346.3|14
1640336200000|2021-12-24 08:56:40|206496.9|206346.9|206512.9|206362.9|206512.9|206362.9|206495.9|206345.9|7
1640336210000|2021-12-24 08:56:50|206510.1|206360.1|206505.4|206355.4|206512|206362|206496.7|206346.7|15
1640336220000|2021-12-24 08:57:00|206506.6|206356.6|206504.1|206354.1|206516.2|206366.2|206503.7|206353.7|15
1640336230000|2021-12-24 08:57:10|206503.9|206353.9|206506.6|206356.6|206509.6|206359.6|206500.1|206350.1|11
1640336240000|2021-12-24 08:57:20|206500.9|206350.9|206507.1|206357.1|206507.1|206357.1|206498.3|206348.3|8
1640336250000|2021-12-24 08:57:30|206500.3|206350.3|206509.8|206359.8|206509.8|206359.8|206500.3|206350.3|7
1640336260000|2021-12-24 08:57:40|206505.8|206355.8|206508.2|206358.2|206508.2|206358.2|206501.1|206351.1|6
1640336270000|2021-12-24 08:57:50|206510.6|206360.6|206518.6|206368.6|206518.6|206368.6|206492|206342|10
1640336280000|2021-12-24 08:58:00|206518.2|206368.2|206511|206361|206518.2|206368.2|206510.9|206360.9|6
1640336290000|2021-12-24 08:58:10|206512.5|206362.5|206511.4|206361.4|206513.1|206363.1|206511.1|206361.1|11
1640336300000|2021-12-24 08:58:20|206511.3|206361.3|206508.9|206358.9|206511.3|206361.3|206508.2|206358.2|8
1640336310000|2021-12-24 08:58:30|206508.4|206358.4|206509.1|206359.1|206511|206361|206508.4|206358.4|7
1640336320000|2021-12-24 08:58:40|206508.6|206358.6|206506.2|206356.2|206511.6|206361.6|206506.2|206356.2|17
1640336330000|2021-12-24 08:58:50|206505.5|206355.5|206516.5|206366.5|206516.9|206366.9|206505.2|206355.2|20
1640336340000|2021-12-24 08:59:00|206517.1|206367.1|206514.2|206364.2|206517.1|206367.1|206512.6|206362.6|13
1640336350000|2021-12-24 08:59:10|206514.5|206364.5|206517.1|206367.1|206517.4|206367.4|206506.5|206356.5|15
1640336360000|2021-12-24 08:59:20|206517.2|206367.2|206516.4|206366.4|206517.6|206367.6|206512.5|206362.5|14
1640336370000|2021-12-24 08:59:30|206517.2|206367.2|206517.1|206367.1|206518|206368|206516.2|206366.2|14
1640336380000|2021-12-24 08:59:40|206512.5|206362.5|206517.5|206367.5|206517.7|206367.7|206512.5|206362.5|9
1640336390000|2021-12-24 08:59:50|206514.6|206364.6|206514.7|206364.7|206515|206365|206513.9|206363.9|9
1640336400000|2021-12-24 09:00:00|206515.7|206365.7|206513.6|206363.6|206515.8|206365.8|206513.1|206363.1|5
1640336410000|2021-12-24 09:00:10|206512|206362|206512.1|206362.1|206517.7|206367.7|206510|206360|8
1640336420000|2021-12-24 09:00:20|206517.5|206367.5|206518.9|206368.9|206519.7|206369.7|206514.8|206364.8|10
1640336430000|2021-12-24 09:00:30|206513.9|206363.9|206505.3|206355.3|206515|206365|206499.8|206349.8|9
1640336440000|2021-12-24 09:00:40|206508.2|206358.2|206503.3|206353.3|206514.3|206364.3|206498.5|206348.5|12
1640336450000|2021-12-24 09:00:50|206503.8|206353.8|206511.5|206361.5|206516.5|206366.5|206503.4|206353.4|19
1640336460000|2021-12-24 09:01:00|206511.7|206361.7|206511.3|206361.3|206515.1|206365.1|206510.8|206360.8|15
1640336470000|2021-12-24 09:01:10|206511|206361|206506.5|206356.5|206511|206361|206504.7|206354.7|9
1640336480000|2021-12-24 09:01:20|206506.7|206356.7|206504.9|206354.9|206506.7|206356.7|206504.9|206354.9|2
1640336490000|2021-12-24 09:01:30|206504.7|206354.7|206501.2|206351.2|206506|206356|206498.6|206348.6|8
1640336500000|2021-12-24 09:01:40|206502.3|206352.3|206515.1|206365.1|206515.1|206365.1|206499.9|206349.9|4
1640336510000|2021-12-24 09:01:50|206515.2|206365.2|206507.8|206357.8|206515.3|206365.3|206507.8|206357.8|9
1640336520000|2021-12-24 09:02:00|206507.7|206357.7|206509.8|206359.8|206510.6|206360.6|206507.7|206357.7|16
1640336530000|2021-12-24 09:02:10|206499.5|206349.5|206499.4|206349.4|206499.5|206349.5|206498.5|206348.5|4
1640336540000|2021-12-24 09:02:20|206500.2|206350.2|206497.7|206347.7|206501.3|206351.3|206487.7|206337.7|11
1640336550000|2021-12-24 09:02:30|206497.5|206347.5|206502.7|206352.7|206502.7|206352.7|206497.5|206347.5|7
1640336560000|2021-12-24 09:02:40|206503.4|206353.4|206511.8|206361.8|206513.6|206363.6|206502.5|206352.5|14
1640336570000|2021-12-24 09:02:50|206507.2|206357.2|206510.2|206360.2|206510.5|206360.5|206507.2|206357.2|6
1640336580000|2021-12-24 09:03:00|206509.6|206359.6|206499.4|206349.4|206509.9|206359.9|206499|206349|6
1640336590000|2021-12-24 09:03:10|206498.7|206348.7|206492|206342|206503.6|206353.6|206492|206342|14
1640336600000|2021-12-24 09:03:20|206489.8|206339.8|206495.1|206345.1|206497.8|206347.8|206482.3|206332.3|25
1640336610000|2021-12-24 09:03:30|206497.2|206347.2|206513.8|206363.8|206513.8|206363.8|206489.2|206339.2|23
1640336620000|2021-12-24 09:03:40|206508.4|206358.4|206496.4|206346.4|206508.4|206358.4|206486.8|206336.8|21
1640336630000|2021-12-24 09:03:50|206499.9|206349.9|206497|206347|206500.7|206350.7|206490.9|206340.9|22
1640336640000|2021-12-24 09:04:00|206496.5|206346.5|206500.7|206350.7|206503.3|206353.3|206496.5|206346.5|15
1640336650000|2021-12-24 09:04:10|206501.1|206351.1|206498.1|206348.1|206502.6|206352.6|206491.1|206341.1|27
1640336660000|2021-12-24 09:04:20|206495.4|206345.4|206500.9|206350.9|206501.2|206351.2|206495.4|206345.4|19
1640336670000|2021-12-24 09:04:30|206501.1|206351.1|206508.2|206358.2|206515.1|206365.1|206500.5|206350.5|11
1640336680000|2021-12-24 09:04:40|206510.9|206360.9|206492.1|206342.1|206510.9|206360.9|206489|206339|19
1640336690000|2021-12-24 09:04:50|206497.4|206347.4|206493.9|206343.9|206499.6|206349.6|206491.5|206341.5|10
1640336700000|2021-12-24 09:05:00|206499.6|206349.6|206500.5|206350.5|206500.5|206350.5|206498.1|206348.1|6
1640336710000|2021-12-24 09:05:10|206492.9|206342.9|206503.6|206353.6|206505.3|206355.3|206492.9|206342.9|8
1640336720000|2021-12-24 09:05:20|206502.7|206352.7|206515.7|206365.7|206515.7|206365.7|206502.7|206352.7|7
1640336730000|2021-12-24 09:05:30|206516.1|206366.1|206510.1|206360.1|206517|206367|206506.2|206356.2|8
1640336740000|2021-12-24 09:05:40|206511|206361|206503.3|206353.3|206511|206361|206503.3|206353.3|7
1640336750000|2021-12-24 09:05:50|206498.6|206348.6|206498.3|206348.3|206499|206349|206498|206348|5
1640336760000|2021-12-24 09:06:00|206503|206353|206498.2|206348.2|206503.8|206353.8|206497.8|206347.8|5
1640336770000|2021-12-24 09:06:10|206493.3|206343.3|206490.1|206340.1|206493.3|206343.3|206487|206337|14
1640336780000|2021-12-24 09:06:20|206489.7|206339.7|206498.3|206348.3|206518|206368|206489.4|206339.4|16
1640336790000|2021-12-24 09:06:30|206496.7|206346.7|206500|206350|206500|206350|206481.5|206331.5|14
1640336800000|2021-12-24 09:06:40|206501.2|206351.2|206502|206352|206502.4|206352.4|206498.1|206348.1|6
1640336810000|2021-12-24 09:06:50|206501|206351|206497.1|206347.1|206502.4|206352.4|206482.1|206332.1|8
1640336820000|2021-12-24 09:07:00|206500.1|206350.1|206498.3|206348.3|206500.6|206350.6|206498.3|206348.3|5
1640336830000|2021-12-24 09:07:10|206501.1|206351.1|206497.1|206347.1|206501.1|206351.1|206478.6|206328.6|5
1640336840000|2021-12-24 09:07:20|206514.7|206364.7|206513.1|206363.1|206514.7|206364.7|206509.6|206359.6|4
1640336850000|2021-12-24 09:07:30|206510.4|206360.4|206502.8|206352.8|206510.6|206360.6|206497.3|206347.3|10
1640336860000|2021-12-24 09:07:40|206502.9|206352.9|206492.3|206342.3|206502.9|206352.9|206485|206335|22
1640336870000|2021-12-24 09:07:50|206490.9|206340.9|206491.3|206341.3|206495.2|206345.2|206490.7|206340.7|15
1640336880000|2021-12-24 09:08:00|206492.1|206342.1|206494.1|206344.1|206496.8|206346.8|206490.9|206340.9|35
1640336890000|2021-12-24 09:08:10|206494.8|206344.8|206514.5|206364.5|206514.7|206364.7|206494.5|206344.5|8
1640336900000|2021-12-24 09:08:20|206514.9|206364.9|206506.4|206356.4|206514.9|206364.9|206503|206353|17
1640336910000|2021-12-24 09:08:30|206506.7|206356.7|206498.9|206348.9|206507.4|206357.4|206496.6|206346.6|23
1640336920000|2021-12-24 09:08:40|206501.9|206351.9|206497.8|206347.8|206501.9|206351.9|206497.7|206347.7|6
1640336930000|2021-12-24 09:08:50|206498|206348|206490.9|206340.9|206498|206348|206490.9|206340.9|10
1640336940000|2021-12-24 09:09:00|206491.2|206341.2|206486.5|206336.5|206491.9|206341.9|206486.5|206336.5|31
1640336950000|2021-12-24 09:09:10|206509.3|206359.3|206507.4|206357.4|206513.4|206363.4|206507.4|206357.4|26
1640336960000|2021-12-24 09:09:20|206501.6|206351.6|206491.4|206341.4|206502.3|206352.3|206489.9|206339.9|27
1640336970000|2021-12-24 09:09:30|206489.3|206339.3|206489.7|206339.7|206492.1|206342.1|206486.5|206336.5|30
1640336980000|2021-12-24 09:09:40|206488.5|206338.5|206486.2|206336.2|206490.3|206340.3|206484.4|206334.4|32
1640336990000|2021-12-24 09:09:50|206486.4|206336.4|206489.1|206339.1|206490.8|206340.8|206483.6|206333.6|18
1640337000000|2021-12-24 09:10:00|206488.7|206338.7|206502.7|206352.7|206508.9|206358.9|206486|206336|7
1640337010000|2021-12-24 09:10:10|206506.1|206356.1|206493.4|206343.4|206506.1|206356.1|206490.6|206340.6|15
1640337020000|2021-12-24 09:10:20|206494|206344|206489.4|206339.4|206494.4|206344.4|206489.4|206339.4|7
1640337030000|2021-12-24 09:10:30|206489.3|206339.3|206427.6|206277.6|206489.7|206339.7|206418.7|206268.7|26
1640337040000|2021-12-24 09:10:40|206429|206279|206405.5|206255.5|206430.7|206280.7|206373.5|206223.5|15
1640337050000|2021-12-24 09:10:50|206387|206237|206402.4|206252.4|206402.6|206252.6|206386.9|206236.9|14
1640337060000|2021-12-24 09:11:00|206393.6|206243.6|206404.8|206254.8|206412.3|206262.3|206393.4|206243.4|11
1640337070000|2021-12-24 09:11:10|206404.7|206254.7|206415.8|206265.8|206415.8|206265.8|206399|206249|10
1640337080000|2021-12-24 09:11:20|206410.8|206260.8|206379.2|206229.2|206410.8|206260.8|206379.2|206229.2|9
1640337090000|2021-12-24 09:11:30|206417|206267|206405|206255|206419.1|206269.1|206399.4|206249.4|13
1640337100000|2021-12-24 09:11:40|206416|206266|206413.4|206263.4|206416.7|206266.7|206406.6|206256.6|15
1640337110000|2021-12-24 09:11:50|206398.4|206248.4|206410.9|206260.9|206414.9|206264.9|206395|206245|10
1640337120000|2021-12-24 09:12:00|206408.4|206258.4|206403|206253|206411.6|206261.6|206403|206253|9
1640337130000|2021-12-24 09:12:10|206391.7|206241.7|206415|206265|206415|206265|206391.7|206241.7|9
1640337140000|2021-12-24 09:12:20|206419.7|206269.7|206412.6|206262.6|206419.7|206269.7|206411.8|206261.8|6
1640337150000|2021-12-24 09:12:30|206412.7|206262.7|206414.7|206264.7|206434.7|206284.7|206401.5|206251.5|9
1640337160000|2021-12-24 09:12:40|206389.2|206239.2|206406.3|206256.3|206408.1|206258.1|206389.2|206239.2|6
1640337170000|2021-12-24 09:12:50|206418.5|206268.5|206409.4|206259.4|206418.5|206268.5|206402.4|206252.4|6
1640337180000|2021-12-24 09:13:00|206403|206253|206412.7|206262.7|206412.7|206262.7|206393.5|206243.5|8
1640337190000|2021-12-24 09:13:10|206412.9|206262.9|206414.1|206264.1|206416.8|206266.8|206412.5|206262.5|6
1640337200000|2021-12-24 09:13:20|206416.8|206266.8|206418.2|206268.2|206423.8|206273.8|206416.8|206266.8|8
1640337210000|2021-12-24 09:13:30|206414.8|206264.8|206415.2|206265.2|206418.4|206268.4|206414.7|206264.7|7
1640337220000|2021-12-24 09:13:40|206413.4|206263.4|206410.8|206260.8|206413.5|206263.5|206410.2|206260.2|4
1640337230000|2021-12-24 09:13:50|206412.5|206262.5|206417.9|206267.9|206417.9|206267.9|206410.2|206260.2|5
1640337240000|2021-12-24 09:14:00|206414.5|206264.5|206414.1|206264.1|206414.5|206264.5|206414|206264|3
1640337250000|2021-12-24 09:14:10|206414.5|206264.5|206408.9|206258.9|206414.5|206264.5|206407.4|206257.4|5
1640337260000|2021-12-24 09:14:20|206409.2|206259.2|206417.4|206267.4|206417.4|206267.4|206406.8|206256.8|8
1640337270000|2021-12-24 09:14:30|206415.3|206265.3|206407.9|206257.9|206415.3|206265.3|206407.9|206257.9|10
1640337280000|2021-12-24 09:14:40|206408.1|206258.1|206411.4|206261.4|206411.4|206261.4|206405.4|206255.4|9
1640337290000|2021-12-24 09:14:50|206407.8|206257.8|206412.6|206262.6|206422.5|206272.5|206407.8|206257.8|9
1640337300000|2021-12-24 09:15:00|206412.7|206262.7|206415|206265|206415|206265|206406.3|206256.3|11
1640337310000|2021-12-24 09:15:10|206414.9|206264.9|206408.7|206258.7|206418|206268|206408.6|206258.6|7
1640337320000|2021-12-24 09:15:20|206406.8|206256.8|206409.5|206259.5|206415.6|206265.6|206406.8|206256.8|10
1640337330000|2021-12-24 09:15:30|206414.3|206264.3|206411.2|206261.2|206415|206265|206411.2|206261.2|11
1640337340000|2021-12-24 09:15:40|206411.1|206261.1|206409.8|206259.8|206412.8|206262.8|206409.4|206259.4|5
1640337350000|2021-12-24 09:15:50|206414.5|206264.5|206413.8|206263.8|206414.6|206264.6|206409|206259|11
1640337360000|2021-12-24 09:16:00|206421.2|206271.2|206413.3|206263.3|206426.1|206276.1|206413.3|206263.3|12
1640337370000|2021-12-24 09:16:10|206413.5|206263.5|206414.1|206264.1|206414.1|206264.1|206412.5|206262.5|6
1640337380000|2021-12-24 09:16:20|206414.2|206264.2|206410.6|206260.6|206419.3|206269.3|206410.6|206260.6|18
1640337390000|2021-12-24 09:16:30|206410.7|206260.7|206410.9|206260.9|206410.9|206260.9|206409.7|206259.7|6
1640337400000|2021-12-24 09:16:40|206411.1|206261.1|206405.8|206255.8|206411.1|206261.1|206393.7|206243.7|12
1640337410000|2021-12-24 09:16:50|206409.9|206259.9|206417.3|206267.3|206419.5|206269.5|206407.9|206257.9|11
1640337420000|2021-12-24 09:17:00|206391.6|206241.6|206411.9|206261.9|206412.4|206262.4|206391.6|206241.6|10
1640337430000|2021-12-24 09:17:10|206413.3|206263.3|206407.2|206257.2|206420.4|206270.4|206395.9|206245.9|8
1640337440000|2021-12-24 09:17:20|206400.5|206250.5|206410.6|206260.6|206417.9|206267.9|206400.5|206250.5|9
1640337450000|2021-12-24 09:17:30|206418.9|206268.9|206404.2|206254.2|206418.9|206268.9|206404.2|206254.2|7
1640337460000|2021-12-24 09:17:40|206403.3|206253.3|206418.9|206268.9|206421.8|206271.8|206403.3|206253.3|21
1640337470000|2021-12-24 09:17:50|206420|206270|206429.6|206279.6|206436.8|206286.8|206402.9|206252.9|22
1640337480000|2021-12-24 09:18:00|206408.4|206258.4|206411|206261|206435.1|206285.1|206404.8|206254.8|16
1640337490000|2021-12-24 09:18:10|206410.4|206260.4|206403.6|206253.6|206413.4|206263.4|206403.6|206253.6|10
1640337500000|2021-12-24 09:18:20|206404.4|206254.4|206411.4|206261.4|206414.2|206264.2|206400.3|206250.3|12
1640337510000|2021-12-24 09:18:30|206406.4|206256.4|206412.2|206262.2|206413.3|206263.3|206400.1|206250.1|10
1640337520000|2021-12-24 09:18:40|206405.9|206255.9|206407.6|206257.6|206408.9|206258.9|206405.9|206255.9|5
1640337530000|2021-12-24 09:18:50|206416.2|206266.2|206410.1|206260.1|206416.2|206266.2|206407|206257|9
1640337540000|2021-12-24 09:19:00|206407.6|206257.6|206412.4|206262.4|206419.6|206269.6|206405.3|206255.3|6
1640337550000|2021-12-24 09:19:10|206412.7|206262.7|206408.8|206258.8|206412.7|206262.7|206408.8|206258.8|3
1640337560000|2021-12-24 09:19:20|206412.1|206262.1|206412.7|206262.7|206414.7|206264.7|206404|206254|9
1640337570000|2021-12-24 09:19:30|206413|206263|206410|206260|206413|206263|206406.3|206256.3|4
1640337580000|2021-12-24 09:19:40|206409.7|206259.7|206414.3|206264.3|206414.3|206264.3|206409.7|206259.7|5
1640337590000|2021-12-24 09:19:50|206416.8|206266.8|206413.5|206263.5|206417.3|206267.3|206413.5|206263.5|5
1640337600000|2021-12-24 09:20:00|206409.6|206259.6|206402.4|206252.4|206443.9|206293.9|206400.9|206250.9|13
1640337610000|2021-12-24 09:20:10|206403.5|206253.5|206400.3|206250.3|206403.5|206253.5|206395.6|206245.6|11
1640337620000|2021-12-24 09:20:20|206390.3|206240.3|206411.1|206261.1|206411.1|206261.1|206390.3|206240.3|6
1640337630000|2021-12-24 09:20:30|206409.6|206259.6|206408.1|206258.1|206409.6|206259.6|206399.6|206249.6|12
1640337640000|2021-12-24 09:20:40|206408.9|206258.9|206404.8|206254.8|206408.9|206258.9|206401.3|206251.3|8
1640337650000|2021-12-24 09:20:50|206404.5|206254.5|206410.8|206260.8|206413.9|206263.9|206398.7|206248.7|7
1640337660000|2021-12-24 09:21:00|206408.2|206258.2|206411.9|206261.9|206411.9|206261.9|206404.5|206254.5|13
1640337670000|2021-12-24 09:21:10|206410.2|206260.2|206412.5|206262.5|206413.5|206263.5|206410.2|206260.2|4
1640337680000|2021-12-24 09:21:20|206413.2|206263.2|206410.2|206260.2|206413.3|206263.3|206407.5|206257.5|9
1640337690000|2021-12-24 09:21:30|206409.1|206259.1|206408.9|206258.9|206415.2|206265.2|206408.9|206258.9|15
1640337700000|2021-12-24 09:21:40|206400.3|206250.3|206413.9|206263.9|206420.8|206270.8|206400.3|206250.3|8
1640337710000|2021-12-24 09:21:50|206401.6|206251.6|206411.1|206261.1|206412.7|206262.7|206401.6|206251.6|6
1640337720000|2021-12-24 09:22:00|206403.5|206253.5|206412.3|206262.3|206413|206263|206401.2|206251.2|9
1640337730000|2021-12-24 09:22:10|206408|206258|206413.1|206263.1|206413.1|206263.1|206402.6|206252.6|4
1640337740000|2021-12-24 09:22:20|206408.6|206258.6|206412.9|206262.9|206412.9|206262.9|206408.4|206258.4|7
1640337750000|2021-12-24 09:22:30|206414|206264|206411.4|206261.4|206415.7|206265.7|206411.4|206261.4|8
1640337760000|2021-12-24 09:22:40|206413.5|206263.5|206413.2|206263.2|206415.2|206265.2|206412.4|206262.4|10
1640337770000|2021-12-24 09:22:50|206412.9|206262.9|206409.9|206259.9|206412.9|206262.9|206409.9|206259.9|10
1640337780000|2021-12-24 09:23:00|206409.3|206259.3|206415.3|206265.3|206416.1|206266.1|206408.3|206258.3|8
1640337790000|2021-12-24 09:23:10|206412.8|206262.8|206412|206262|206413|206263|206410.4|206260.4|5
1640337800000|2021-12-24 09:23:20|206412.1|206262.1|206414.5|206264.5|206418.8|206268.8|206412.1|206262.1|9
1640337810000|2021-12-24 09:23:30|206412.9|206262.9|206412.3|206262.3|206412.9|206262.9|206410.3|206260.3|8
1640337820000|2021-12-24 09:23:40|206411.5|206261.5|206415.4|206265.4|206415.4|206265.4|206411.5|206261.5|7
1640337830000|2021-12-24 09:23:50|206417.6|206267.6|206410.9|206260.9|206418.5|206268.5|206410.9|206260.9|10
1640337840000|2021-12-24 09:24:00|206411.7|206261.7|206417|206267|206417.5|206267.5|206411.7|206261.7|9
1640337850000|2021-12-24 09:24:10|206415.2|206265.2|206416.6|206266.6|206416.6|206266.6|206413.2|206263.2|9
1640337860000|2021-12-24 09:24:20|206415.8|206265.8|206417.3|206267.3|206418.7|206268.7|206413.1|206263.1|10
1640337870000|2021-12-24 09:24:30|206415.7|206265.7|206416.3|206266.3|206416.3|206266.3|206412.5|206262.5|11
1640337880000|2021-12-24 09:24:40|206418|206268|206415|206265|206418|206268|206415|206265|2
1640337890000|2021-12-24 09:24:50|206414.9|206264.9|206410.9|206260.9|206414.9|206264.9|206410.8|206260.8|4
1640337900000|2021-12-24 09:25:00|206410.5|206260.5|206419.3|206269.3|206419.3|206269.3|206410.5|206260.5|12
1640337910000|2021-12-24 09:25:10|206419.2|206269.2|206417|206267|206419.5|206269.5|206416.7|206266.7|10
1640337920000|2021-12-24 09:25:20|206415.9|206265.9|206417.3|206267.3|206417.3|206267.3|206415.9|206265.9|6
1640337930000|2021-12-24 09:25:30|206419.1|206269.1|206414.8|206264.8|206421.5|206271.5|206414.8|206264.8|9
1640337940000|2021-12-24 09:25:40|206417.1|206267.1|206419.7|206269.7|206422.5|206272.5|206413.7|206263.7|8
1640337950000|2021-12-24 09:25:50|206419|206269|206413.9|206263.9|206419|206269|206413.9|206263.9|5
1640337960000|2021-12-24 09:26:00|206415.1|206265.1|206414.9|206264.9|206424.6|206274.6|206412|206262|10
1640337970000|2021-12-24 09:26:10|206414.3|206264.3|206412.2|206262.2|206415.3|206265.3|206409.8|206259.8|10
1640337980000|2021-12-24 09:26:20|206414|206264|206421.2|206271.2|206427.8|206277.8|206413|206263|9
1640337990000|2021-12-24 09:26:30|206416|206266|206410.7|206260.7|206416|206266|206410.4|206260.4|10
1640338000000|2021-12-24 09:26:40|206409.3|206259.3|206415.3|206265.3|206419.8|206269.8|206409.3|206259.3|9
1640338010000|2021-12-24 09:26:50|206420.9|206270.9|206410.5|206260.5|206420.9|206270.9|206410.5|206260.5|7
1640338020000|2021-12-24 09:27:00|206417.6|206267.6|206414.4|206264.4|206423.5|206273.5|206414.4|206264.4|9
1640338030000|2021-12-24 09:27:10|206414.2|206264.2|206418.1|206268.1|206418.1|206268.1|206413|206263|8
1640338040000|2021-12-24 09:27:20|206415.7|206265.7|206418.7|206268.7|206418.8|206268.8|206411.9|206261.9|7
1640338050000|2021-12-24 09:27:30|206423.4|206273.4|206413|206263|206423.4|206273.4|206413|206263|6
1640338060000|2021-12-24 09:27:40|206413.2|206263.2|206413.7|206263.7|206415.2|206265.2|206412.2|206262.2|6
1640338070000|2021-12-24 09:27:50|206413.4|206263.4|206418.8|206268.8|206420.6|206270.6|206413.4|206263.4|6
1640338080000|2021-12-24 09:28:00|206419|206269|206414|206264|206419|206269|206414|206264|8
1640338090000|2021-12-24 09:28:10|206413.9|206263.9|206414.6|206264.6|206414.9|206264.9|206409.8|206259.8|9
1640338100000|2021-12-24 09:28:20|206410.8|206260.8|206408.5|206258.5|206412.8|206262.8|206408.5|206258.5|6
1640338110000|2021-12-24 09:28:30|206410.6|206260.6|206411.2|206261.2|206411.2|206261.2|206410.3|206260.3|6
1640338120000|2021-12-24 09:28:40|206408.9|206258.9|206412.4|206262.4|206412.5|206262.5|206408.8|206258.8|7
1640338130000|2021-12-24 09:28:50|206413.3|206263.3|206432.7|206282.7|206432.7|206282.7|206412.9|206262.9|6
1640338140000|2021-12-24 09:29:00|206418.8|206268.8|206406.6|206256.6|206418.8|206268.8|206404.6|206254.6|19
1640338150000|2021-12-24 09:29:10|206412.2|206262.2|206412.6|206262.6|206447.3|206297.3|206412.2|206262.2|11
1640338160000|2021-12-24 09:29:20|206412.5|206262.5|206413.9|206263.9|206454|206304|206411.5|206261.5|12
1640338170000|2021-12-24 09:29:30|206414.2|206264.2|206413.6|206263.6|206418.2|206268.2|206413.5|206263.5|8
1640338180000|2021-12-24 09:29:40|206418|206268|206407.4|206257.4|206418.9|206268.9|206398.9|206248.9|9
1640338190000|2021-12-24 09:29:50|206411.8|206261.8|206397.6|206247.6|206411.9|206261.9|206397.6|206247.6|8
1640338200000|2021-12-24 09:30:00|206404|206254|206403|206253|206450.1|206300.1|206375.2|206225.2|22
1640338210000|2021-12-24 09:30:10|206383.4|206233.4|206394.3|206244.3|206398|206248|206366.3|206216.3|11
1640338220000|2021-12-24 09:30:20|206396.4|206246.4|206401.6|206251.6|206401.6|206251.6|206377.6|206227.6|15
1640338230000|2021-12-24 09:30:30|206402|206252|206392.6|206242.6|206402|206252|206380.6|206230.6|9
1640338240000|2021-12-24 09:30:40|206383.8|206233.8|206382.2|206232.2|206390.1|206240.1|206382.2|206232.2|4
1640338250000|2021-12-24 09:30:50|206381.9|206231.9|206381.9|206231.9|206396.9|206246.9|206381.4|206231.4|10
1640338260000|2021-12-24 09:31:00|206380.7|206230.7|206402.4|206252.4|206402.4|206252.4|206374.4|206224.4|11
1640338270000|2021-12-24 09:31:10|206403.1|206253.1|206415.8|206265.8|206415.8|206265.8|206378.9|206228.9|9
1640338280000|2021-12-24 09:31:20|206411.5|206261.5|206409.1|206259.1|206419.3|206269.3|206380.7|206230.7|15
1640338290000|2021-12-24 09:31:30|206385.9|206235.9|206408.3|206258.3|206408.6|206258.6|206377.4|206227.4|7
1640338300000|2021-12-24 09:31:40|206396.4|206246.4|206403.3|206253.3|206403.9|206253.9|206396.3|206246.3|6
1640338310000|2021-12-24 09:31:50|206384.8|206234.8|206401.1|206251.1|206403.3|206253.3|206384.8|206234.8|8
1640338320000|2021-12-24 09:32:00|206392.9|206242.9|206399.9|206249.9|206413.3|206263.3|206369.8|206219.8|15
1640338330000|2021-12-24 09:32:10|206398.9|206248.9|206388.3|206238.3|206401|206251|206368.3|206218.3|6
1640338340000|2021-12-24 09:32:20|206386.7|206236.7|206395|206245|206402.6|206252.6|206378.4|206228.4|17
1640338350000|2021-12-24 09:32:30|206392.6|206242.6|206394.5|206244.5|206401.2|206251.2|206382.7|206232.7|18
1640338360000|2021-12-24 09:32:40|206389.1|206239.1|206402.8|206252.8|206402.8|206252.8|206389.1|206239.1|16
1640338370000|2021-12-24 09:32:50|206403.7|206253.7|206411.3|206261.3|206424.2|206274.2|206403.7|206253.7|10
1640338380000|2021-12-24 09:33:00|206414.2|206264.2|206413.8|206263.8|206420.2|206270.2|206405.9|206255.9|9
1640338390000|2021-12-24 09:33:10|206414.6|206264.6|206391.4|206241.4|206414.8|206264.8|206389.7|206239.7|11
1640338400000|2021-12-24 09:33:20|206393|206243|206386.2|206236.2|206406.6|206256.6|206386.2|206236.2|7
1640338410000|2021-12-24 09:33:30|206386.6|206236.6|206401.4|206251.4|206401.4|206251.4|206340.6|206190.6|14
1640338420000|2021-12-24 09:33:40|206362|206212|206368.7|206218.7|206403.4|206253.4|206339.2|206189.2|16
1640338430000|2021-12-24 09:33:50|206358.1|206208.1|206359.2|206209.2|206366|206216|206351.3|206201.3|16
1640338440000|2021-12-24 09:34:00|206352.4|206202.4|206357.1|206207.1|206358.6|206208.6|206349.3|206199.3|15
1640338450000|2021-12-24 09:34:10|206358.8|206208.8|206353.9|206203.9|206360.7|206210.7|206347.8|206197.8|12
1640338460000|2021-12-24 09:34:20|206353.7|206203.7|206353.9|206203.9|206361.3|206211.3|206345.2|206195.2|10
1640338470000|2021-12-24 09:34:30|206357.2|206207.2|206353.9|206203.9|206362.7|206212.7|206349.9|206199.9|9
1640338480000|2021-12-24 09:34:40|206356.3|206206.3|206387.2|206237.2|206429.4|206279.4|206356.3|206206.3|23
1640338490000|2021-12-24 09:34:50|206400.3|206250.3|206357.3|206207.3|206413|206263|206348.7|206198.7|21
1640338500000|2021-12-24 09:35:00|206358.2|206208.2|206368.4|206218.4|206372|206222|206356.5|206206.5|15
1640338510000|2021-12-24 09:35:10|206362.7|206212.7|206391.9|206241.9|206391.9|206241.9|206362.7|206212.7|12
1640338520000|2021-12-24 09:35:20|206387.8|206237.8|206393.2|206243.2|206393.2|206243.2|206362.3|206212.3|13
1640338530000|2021-12-24 09:35:30|206387.4|206237.4|206394.2|206244.2|206394.2|206244.2|206373.9|206223.9|11
1640338540000|2021-12-24 09:35:40|206394.8|206244.8|206371.7|206221.7|206394.8|206244.8|206371.7|206221.7|10
1640338550000|2021-12-24 09:35:50|206373.6|206223.6|206361.5|206211.5|206375.7|206225.7|206354.4|206204.4|9
1640338560000|2021-12-24 09:36:00|206350.8|206200.8|206364.4|206214.4|206392.9|206242.9|206350.8|206200.8|14
1640338570000|2021-12-24 09:36:10|206364.7|206214.7|206377.6|206227.6|206395.9|206245.9|206364.7|206214.7|11
1640338580000|2021-12-24 09:36:20|206356.5|206206.5|206366.4|206216.4|206392.1|206242.1|206334.1|206184.1|22
1640338590000|2021-12-24 09:36:30|206397.3|206247.3|206345.1|206195.1|206403.9|206253.9|206336.7|206186.7|12
1640338600000|2021-12-24 09:36:40|206345.5|206195.5|206365.3|206215.3|206377.8|206227.8|206339.4|206189.4|19
1640338610000|2021-12-24 09:36:50|206363.6|206213.6|206367.1|206217.1|206371.3|206221.3|206354.7|206204.7|27
1640338620000|2021-12-24 09:37:00|206364.3|206214.3|206366.6|206216.6|206378.9|206228.9|206360.7|206210.7|16
1640338630000|2021-12-24 09:37:10|206359.9|206209.9|206383.3|206233.3|206388.2|206238.2|206359.9|206209.9|12
1640338640000|2021-12-24 09:37:20|206372.7|206222.7|206362.9|206212.9|206378|206228|206362.9|206212.9|8
1640338650000|2021-12-24 09:37:30|206363.5|206213.5|206360.3|206210.3|206365|206215|206359.9|206209.9|5
1640338660000|2021-12-24 09:37:40|206360.6|206210.6|206357|206207|206367.6|206217.6|206345.9|206195.9|14
1640338670000|2021-12-24 09:37:50|206357.1|206207.1|206367.2|206217.2|206367.6|206217.6|206351.3|206201.3|12
1640338680000|2021-12-24 09:38:00|206356.8|206206.8|206371.9|206221.9|206371.9|206221.9|206356.8|206206.8|7
1640338690000|2021-12-24 09:38:10|206369.7|206219.7|206362.2|206212.2|206370.1|206220.1|206361.2|206211.2|5
1640338700000|2021-12-24 09:38:20|206363|206213|206364.1|206214.1|206364.1|206214.1|206363|206213|3
1640338710000|2021-12-24 09:38:30|206357.5|206207.5|206374.3|206224.3|206374.3|206224.3|206357.5|206207.5|8
1640338720000|2021-12-24 09:38:40|206370|206220|206363.2|206213.2|206370|206220|206363.1|206213.1|4
1640338730000|2021-12-24 09:38:50|206363.1|206213.1|206355.4|206205.4|206363.1|206213.1|206355.4|206205.4|3
1640338740000|2021-12-24 09:39:00|206361.2|206211.2|206367.5|206217.5|206367.5|206217.5|206359|206209|8
1640338750000|2021-12-24 09:39:10|206367.4|206217.4|206359.6|206209.6|206367.4|206217.4|206359|206209|10
1640338760000|2021-12-24 09:39:20|206360.4|206210.4|206355.2|206205.2|206360.9|206210.9|206351.9|206201.9|9
1640338770000|2021-12-24 09:39:30|206353.3|206203.3|206353.8|206203.8|206355.5|206205.5|206353.3|206203.3|7
1640338780000|2021-12-24 09:39:40|206352.8|206202.8|206356.9|206206.9|206356.9|206206.9|206349.1|206199.1|9
1640338790000|2021-12-24 09:39:50|206358.4|206208.4|206350.6|206200.6|206358.4|206208.4|206349.8|206199.8|8
1640338800000|2021-12-24 09:40:00|206351.1|206201.1|206354.5|206204.5|206372.1|206222.1|206350.9|206200.9|16
1640338810000|2021-12-24 09:40:10|206353.6|206203.6|206359.6|206209.6|206386.1|206236.1|206353.6|206203.6|11
1640338820000|2021-12-24 09:40:20|206359.1|206209.1|206354.9|206204.9|206367.4|206217.4|206354.8|206204.8|12
1640338830000|2021-12-24 09:40:30|206355.2|206205.2|206326.8|206176.8|206365.6|206215.6|206319.4|206169.4|13
1640338840000|2021-12-24 09:40:40|206356.5|206206.5|206346.2|206196.2|206363.2|206213.2|206329.9|206179.9|16
1640338850000|2021-12-24 09:40:50|206354.9|206204.9|206342.2|206192.2|206354.9|206204.9|206336.1|206186.1|7
1640338860000|2021-12-24 09:41:00|206328.2|206178.2|206347.7|206197.7|206353.3|206203.3|206328.2|206178.2|14
1640338870000|2021-12-24 09:41:10|206347.8|206197.8|206347.2|206197.2|206353.2|206203.2|206335.6|206185.6|15
1640338880000|2021-12-24 09:41:20|206349.3|206199.3|206326.3|206176.3|206355.2|206205.2|206326.3|206176.3|10
1640338890000|2021-12-24 09:41:30|206328.9|206178.9|206351|206201|206356.6|206206.6|206326.4|206176.4|15
1640338900000|2021-12-24 09:41:40|206350.3|206200.3|206352.9|206202.9|206352.9|206202.9|206333.7|206183.7|12
1640338910000|2021-12-24 09:41:50|206360|206210|206416|206266|206535.8|206334|206360|206210|16
1640338920000|2021-12-24 09:42:00|206393.3|206243.3|206394.3|206244.3|206415.5|206265.5|206368.1|206218.1|12
1640338930000|2021-12-24 09:42:10|206406.5|206256.5|206407.6|206257.6|206415.2|206265.2|206395|206245|13
1640338940000|2021-12-24 09:42:20|206414|206264|206389.5|206239.5|206414|206264|206386.7|206236.7|16
1640338950000|2021-12-24 09:42:30|206396.1|206246.1|206390|206240|206396.1|206246.1|206390|206240|12
1640338960000|2021-12-24 09:42:40|206391|206241|206390.1|206240.1|206396.9|206246.9|206382.2|206232.2|13
1640338970000|2021-12-24 09:42:50|206390.3|206240.3|206383|206233|206397|206247|206380.3|206230.3|12
1640338980000|2021-12-24 09:43:00|206385.6|206235.6|206410|206260|206410|206260|206378.7|206228.7|13
1640338990000|2021-12-24 09:43:10|206410.9|206260.9|206383.9|206233.9|206421.7|206271.7|206383.9|206233.9|17
1640339000000|2021-12-24 09:43:20|206383.1|206233.1|206365.8|206215.8|206402.5|206252.5|206355.5|206205.5|23
1640339010000|2021-12-24 09:43:30|206375.8|206225.8|206363.5|206213.5|206402.3|206252.3|206355.5|206205.5|32
1640339020000|2021-12-24 09:43:40|206359|206209|206393.8|206243.8|206393.8|206243.8|206346.6|206196.6|24
1640339030000|2021-12-24 09:43:50|206384.9|206234.9|206388.4|206238.4|206388.4|206238.4|206362.8|206212.8|20
1640339040000|2021-12-24 09:44:00|206398.6|206248.6|206376|206226|206399.4|206249.4|206375.1|206225.1|14
1640339050000|2021-12-24 09:44:10|206375.4|206225.4|206369.9|206219.9|206388.3|206238.3|206369.8|206219.8|8
1640339060000|2021-12-24 09:44:20|206377.7|206227.7|206386.3|206236.3|206386.3|206236.3|206363.1|206213.1|13
1640339070000|2021-12-24 09:44:30|206388.2|206238.2|206372.3|206222.3|206397.3|206247.3|206365.8|206215.8|16
1640339080000|2021-12-24 09:44:40|206373.1|206223.1|206372|206222|206374.5|206224.5|206368.4|206218.4|14
1640339090000|2021-12-24 09:44:50|206372.6|206222.6|206376.9|206226.9|206386.7|206236.7|206372.6|206222.6|14
1640339100000|2021-12-24 09:45:00|206376.8|206226.8|206373.3|206223.3|206378.7|206228.7|206373.3|206223.3|6
1640339110000|2021-12-24 09:45:10|206373.5|206223.5|206377.8|206227.8|206386.4|206236.4|206373.5|206223.5|9
1640339120000|2021-12-24 09:45:20|206377.7|206227.7|206371.3|206221.3|206379.5|206229.5|206371.1|206221.1|5
1640339130000|2021-12-24 09:45:30|206379.8|206229.8|206353.8|206203.8|206379.8|206229.8|206353.7|206203.7|10
1640339140000|2021-12-24 09:45:40|206407.3|206257.3|206364.3|206214.3|206410.7|206260.7|206345.2|206195.2|21
1640339150000|2021-12-24 09:45:50|206369.5|206219.5|206374.6|206224.6|206414.5|206264.5|206361|206211|16
1640339160000|2021-12-24 09:46:00|206375.6|206225.6|206384.1|206234.1|206384.2|206234.2|206358.7|206208.7|16
1640339170000|2021-12-24 09:46:10|206384|206234|206378.6|206228.6|206406.3|206256.3|206367.9|206217.9|14
1640339180000|2021-12-24 09:46:20|206384.1|206234.1|206376.1|206226.1|206384.2|206234.2|206370.1|206220.1|11
1640339190000|2021-12-24 09:46:30|206368.7|206218.7|206374.7|206224.7|206374.7|206224.7|206364.1|206214.1|10
1640339200000|2021-12-24 09:46:40|206377.7|206227.7|206372.5|206222.5|206377.7|206227.7|206368.6|206218.6|12
1640339210000|2021-12-24 09:46:50|206372.9|206222.9|206370|206220|206372.9|206222.9|206363.5|206213.5|11
1640339220000|2021-12-24 09:47:00|206364.5|206214.5|206326.7|206176.7|206369|206219|206317.2|206167.2|18
1640339230000|2021-12-24 09:47:10|206324.4|206174.4|206314.5|206164.5|206326.7|206176.7|206306.7|206156.7|19
1640339240000|2021-12-24 09:47:20|206313.1|206163.1|206310.1|206160.1|206320.1|206170.1|206301.9|206151.9|15
1640339250000|2021-12-24 09:47:30|206307.9|206157.9|206314|206164|206318.1|206168.1|206298.7|206148.7|19
1640339260000|2021-12-24 09:47:40|206319.1|206169.1|206316.9|206166.9|206319.1|206169.1|206305.7|206155.7|12
1640339270000|2021-12-24 09:47:50|206317.3|206167.3|206297.1|206147.1|206317.6|206167.6|206297.1|206147.1|13
1640339280000|2021-12-24 09:48:00|206296.8|206146.8|206312.3|206162.3|206317|206167|206296.8|206146.8|13
1640339290000|2021-12-24 09:48:10|206305.5|206155.5|206311.7|206161.7|206311.7|206161.7|206303.5|206153.5|11
1640339300000|2021-12-24 09:48:20|206303.8|206153.8|206301.6|206151.6|206303.8|206153.8|206298.8|206148.8|13
1640339310000|2021-12-24 09:48:30|206301.8|206151.8|206308.8|206158.8|206314.4|206164.4|206301.6|206151.6|16
1640339320000|2021-12-24 09:48:40|206301.4|206151.4|206301.5|206151.5|206301.9|206151.9|206301.4|206151.4|3
1640339330000|2021-12-24 09:48:50|206301.1|206151.1|206310|206160|206310|206160|206301.1|206151.1|11
1640339340000|2021-12-24 09:49:00|206310.1|206160.1|206312.7|206162.7|206312.7|206162.7|206306.1|206156.1|10
1640339350000|2021-12-24 09:49:10|206313|206163|206312.5|206162.5|206314.5|206164.5|206312.5|206162.5|10
1640339360000|2021-12-24 09:49:20|206312.7|206162.7|206306.5|206156.5|206312.8|206162.8|206304.4|206154.4|7
1640339370000|2021-12-24 09:49:30|206304.9|206154.9|206313.5|206163.5|206313.5|206163.5|206302.9|206152.9|6
1640339380000|2021-12-24 09:49:40|206313.8|206163.8|206318.6|206168.6|206340.5|206190.5|206313.8|206163.8|9
1640339390000|2021-12-24 09:49:50|206341.6|206191.6|206326.3|206176.3|206341.6|206191.6|206319.5|206169.5|7
1640339400000|2021-12-24 09:50:00|206320.2|206170.2|206331.2|206181.2|206380.6|206230.6|206319.7|206169.7|36
1640339410000|2021-12-24 09:50:10|206333.2|206183.2|206391|206241|206398.1|206248.1|206333.2|206183.2|23
1640339420000|2021-12-24 09:50:20|206390.7|206240.7|206391.6|206241.6|206397.4|206247.4|206336.9|206186.9|24
1640339430000|2021-12-24 09:50:30|206391.9|206241.9|206402.1|206252.1|206407.2|206257.2|206343.2|206193.2|28
1640339440000|2021-12-24 09:50:40|206402.3|206252.3|206346.5|206196.5|206402.3|206252.3|206342.2|206192.2|15
1640339450000|2021-12-24 09:50:50|206352.1|206202.1|206361.3|206211.3|206371|206221|206349.5|206199.5|17
1640339460000|2021-12-24 09:51:00|206366.4|206216.4|206369|206219|206374.8|206224.8|206366.4|206216.4|20
1640339470000|2021-12-24 09:51:10|206369.1|206219.1|206367.7|206217.7|206382.8|206232.8|206367.7|206217.7|15
1640339480000|2021-12-24 09:51:20|206368.2|206218.2|206365.9|206215.9|206373.4|206223.4|206365.2|206215.2|15
1640339490000|2021-12-24 09:51:30|206365.8|206215.8|206366.1|206216.1|206373.4|206223.4|206365.1|206215.1|13
1640339500000|2021-12-24 09:51:40|206366|206216|206365.3|206215.3|206373.7|206223.7|206365.3|206215.3|13
1640339510000|2021-12-24 09:51:50|206366.6|206216.6|206367.6|206217.6|206372.7|206222.7|206362.4|206212.4|18
1640339520000|2021-12-24 09:52:00|206367.7|206217.7|206362.9|206212.9|206367.7|206217.7|206360|206210|14
1640339530000|2021-12-24 09:52:10|206360.3|206210.3|206362.8|206212.8|206362.8|206212.8|206360.3|206210.3|6
1640339540000|2021-12-24 09:52:20|206363|206213|206363|206213|206364.7|206214.7|206362.9|206212.9|10
1640339550000|2021-12-24 09:52:30|206363.3|206213.3|206378.8|206228.8|206382.2|206232.2|206360.1|206210.1|19
1640339560000|2021-12-24 09:52:40|206379|206229|206361.6|206211.6|206380.2|206230.2|206361.5|206211.5|18
1640339570000|2021-12-24 09:52:50|206361.8|206211.8|206357|206207|206365.2|206215.2|206357|206207|12
1640339580000|2021-12-24 09:53:00|206358|206208|206355.9|206205.9|206364|206214|206355.9|206205.9|12
1640339590000|2021-12-24 09:53:10|206358.1|206208.1|206354.3|206204.3|206358.1|206208.1|206349.8|206199.8|17
1640339600000|2021-12-24 09:53:20|206354.2|206204.2|206348.2|206198.2|206359.7|206209.7|206346.4|206196.4|19
1640339610000|2021-12-24 09:53:30|206348.1|206198.1|206347|206197|206352.4|206202.4|206345.6|206195.6|14
1640339620000|2021-12-24 09:53:40|206346.5|206196.5|206351.3|206201.3|206354.1|206204.1|206345.4|206195.4|12
1640339630000|2021-12-24 09:53:50|206359.1|206209.1|206364.1|206214.1|206364.1|206214.1|206346.9|206196.9|8
1640339640000|2021-12-24 09:54:00|206355.1|206205.1|206347.8|206197.8|206355.5|206205.5|206347.8|206197.8|13
1640339650000|2021-12-24 09:54:10|206347.4|206197.4|206347.2|206197.2|206353.3|206203.3|206347.2|206197.2|10
1640339660000|2021-12-24 09:54:20|206347.8|206197.8|206347.3|206197.3|206348.4|206198.4|206346.4|206196.4|7
1640339670000|2021-12-24 09:54:30|206347.2|206197.2|206348.8|206198.8|206354.5|206204.5|206346.9|206196.9|10
1640339680000|2021-12-24 09:54:40|206348.6|206198.6|206349.1|206199.1|206349.2|206199.2|206348.4|206198.4|6
1640339690000|2021-12-24 09:54:50|206349|206199|206360.4|206210.4|206360.9|206210.9|206338.8|206188.8|16
1640339700000|2021-12-24 09:55:00|206372.4|206222.4|206340|206190|206388.3|206238.3|206338.5|206188.5|28
1640339710000|2021-12-24 09:55:10|206328.8|206178.8|206359.9|206209.9|206380.2|206230.2|206322.3|206172.3|25
1640339720000|2021-12-24 09:55:20|206360.5|206210.5|206350.1|206200.1|206381.7|206231.7|206335.1|206185.1|27
1640339730000|2021-12-24 09:55:30|206348.1|206198.1|206354.1|206204.1|206354.1|206204.1|206331.9|206181.9|17
1640339740000|2021-12-24 09:55:40|206350.7|206200.7|206334.8|206184.8|206350.7|206200.7|206334.8|206184.8|15
1640339750000|2021-12-24 09:55:50|206335.2|206185.2|206347.7|206197.7|206352.1|206202.1|206325.2|206175.2|16
1640339760000|2021-12-24 09:56:00|206354.6|206204.6|206350.6|206200.6|206355.1|206205.1|206343.5|206193.5|10
1640339770000|2021-12-24 09:56:10|206353.6|206203.6|206340.6|206190.6|206353.6|206203.6|206340.1|206190.1|14
1640339780000|2021-12-24 09:56:20|206340.9|206190.9|206357.7|206207.7|206368.9|206218.9|206340.2|206190.2|16
1640339790000|2021-12-24 09:56:30|206358.2|206208.2|206359.6|206209.6|206366.2|206216.2|206345.8|206195.8|25
1640339800000|2021-12-24 09:56:40|206359|206209|206337|206187|206364|206214|206329.4|206179.4|23
1640339810000|2021-12-24 09:56:50|206336.5|206186.5|206346.9|206196.9|206348.1|206198.1|206332|206182|18
1640339820000|2021-12-24 09:57:00|206347.4|206197.4|206365.1|206215.1|206368.8|206218.8|206338.9|206188.9|21
1640339830000|2021-12-24 09:57:10|206349.1|206199.1|206359.4|206209.4|206365.2|206215.2|206349.1|206199.1|13
1640339840000|2021-12-24 09:57:20|206361.9|206211.9|206368.5|206218.5|206368.5|206218.5|206361.9|206211.9|14
1640339850000|2021-12-24 09:57:30|206363|206213|206376.5|206226.5|206380.3|206230.3|206363|206213|12
1640339860000|2021-12-24 09:57:40|206376.6|206226.6|206373.8|206223.8|206376.6|206226.6|206371.1|206221.1|6
1640339870000|2021-12-24 09:57:50|206371.8|206221.8|206356.3|206206.3|206378.4|206228.4|206356.3|206206.3|12
1640339880000|2021-12-24 09:58:00|206368.9|206218.9|206398.8|206248.8|206398.8|206248.8|206345.5|206195.5|26
1640339890000|2021-12-24 09:58:10|206398.3|206248.3|206362.1|206212.1|206400.4|206250.4|206362.1|206212.1|21
1640339900000|2021-12-24 09:58:20|206367.2|206217.2|206391.9|206241.9|206399.5|206249.5|206364.1|206214.1|20
1640339910000|2021-12-24 09:58:30|206397.8|206247.8|206367.4|206217.4|206397.8|206247.8|206361|206211|16
1640339920000|2021-12-24 09:58:40|206362.4|206212.4|206367.2|206217.2|206392.3|206242.3|206358.5|206208.5|13
1640339930000|2021-12-24 09:58:50|206367|206217|206362.8|206212.8|206379.4|206229.4|206362.8|206212.8|10
1640339940000|2021-12-24 09:59:00|206365.1|206215.1|206363.6|206213.6|206365.1|206215.1|206357.3|206207.3|7
1640339950000|2021-12-24 09:59:10|206364.3|206214.3|206364.4|206214.4|206366.2|206216.2|206362.4|206212.4|8
1640339960000|2021-12-24 09:59:20|206383.7|206233.7|206387.5|206237.5|206393|206243|206383.7|206233.7|10
1640339970000|2021-12-24 09:59:30|206387.3|206237.3|206378.9|206228.9|206397.5|206247.5|206378.9|206228.9|16
1640339980000|2021-12-24 09:59:40|206381.2|206231.2|206387.2|206237.2|206387.2|206237.2|206380|206230|8
1640339990000|2021-12-24 09:59:50|206386.8|206236.8|206379.6|206229.6|206386.8|206236.8|206376.2|206226.2|9
1640340000000|2021-12-24 10:00:00|206381.3|206231.3|206398.1|206248.1|206416.8|206266.8|206350.5|206200.5|10
1640340010000|2021-12-24 10:00:10|206398.5|206248.5|206399.4|206249.4|206455.2|206305.2|206374.8|206224.8|23
1640340020000|2021-12-24 10:00:20|206375|206225|206366.2|206216.2|206382.1|206232.1|206355.7|206205.7|19
1640340030000|2021-12-24 10:00:30|206404.8|206254.8|206408.6|206258.6|206415.2|206265.2|206377.3|206227.3|16
1640340040000|2021-12-24 10:00:40|206397.5|206247.5|206369.6|206219.6|206409.7|206259.7|206366.6|206216.6|19
1640340050000|2021-12-24 10:00:50|206369.3|206219.3|206380.8|206230.8|206380.8|206230.8|206355.1|206205.1|11
1640340060000|2021-12-24 10:01:00|206370.5|206220.5|206369|206219|206392.3|206242.3|206366.3|206216.3|10
1640340070000|2021-12-24 10:01:10|206385.5|206235.5|206364.8|206214.8|206386.9|206236.9|206363.3|206213.3|15
1640340080000|2021-12-24 10:01:20|206362.3|206212.3|206357.5|206207.5|206377.6|206227.6|206357.5|206207.5|11
1640340090000|2021-12-24 10:01:30|206358.1|206208.1|206358.6|206208.6|206371.4|206221.4|206357.5|206207.5|16
1640340100000|2021-12-24 10:01:40|206358.9|206208.9|206354.8|206204.8|206358.9|206208.9|206354.8|206204.8|7
1640340110000|2021-12-24 10:01:50|206358.7|206208.7|206357.8|206207.8|206361.5|206211.5|206357.8|206207.8|8
1640340120000|2021-12-24 10:02:00|206358.2|206208.2|206359|206209|206359.5|206209.5|206358.2|206208.2|9
1640340130000|2021-12-24 10:02:10|206357.7|206207.7|206360.8|206210.8|206360.8|206210.8|206354.6|206204.6|8
1640340140000|2021-12-24 10:02:20|206361.3|206211.3|206383.5|206233.5|206383.5|206233.5|206357.5|206207.5|11
1640340150000|2021-12-24 10:02:30|206383.7|206233.7|206374.6|206224.6|206398.9|206248.9|206368.6|206218.6|23
1640340160000|2021-12-24 10:02:40|206372.1|206222.1|206375.1|206225.1|206385.2|206235.2|206372|206222|12
1640340170000|2021-12-24 10:02:50|206373|206223|206370.7|206220.7|206373|206223|206370.7|206220.7|7
1640340180000|2021-12-24 10:03:00|206372.7|206222.7|206373.1|206223.1|206373.1|206223.1|206372.2|206222.2|4
1640340190000|2021-12-24 10:03:10|206372.9|206222.9|206368.9|206218.9|206379.6|206229.6|206364.8|206214.8|18
1640340200000|2021-12-24 10:03:20|206372.5|206222.5|206371.5|206221.5|206395.6|206245.6|206368.2|206218.2|18
1640340210000|2021-12-24 10:03:30|206382.1|206232.1|206387.5|206237.5|206392.6|206242.6|206362.1|206212.1|19
1640340220000|2021-12-24 10:03:40|206403|206253|206386.4|206236.4|206403|206253|206384|206234|9
1640340230000|2021-12-24 10:03:50|206385.3|206235.3|206384.4|206234.4|206386.4|206236.4|206383.7|206233.7|6
1640340240000|2021-12-24 10:04:00|206384.1|206234.1|206392.1|206242.1|206392.1|206242.1|206382.9|206232.9|17
1640340250000|2021-12-24 10:04:10|206403.6|206253.6|206381.4|206231.4|206404.4|206254.4|206377.5|206227.5|18
1640340260000|2021-12-24 10:04:20|206393.5|206243.5|206407.3|206257.3|206411.8|206261.8|206380.7|206230.7|15
1640340270000|2021-12-24 10:04:30|206407.2|206257.2|206395.5|206245.5|206422.7|206272.7|206390.5|206240.5|15
1640340280000|2021-12-24 10:04:40|206396.3|206246.3|206416.1|206266.1|206416.2|206266.2|206396.2|206246.2|10
1640340290000|2021-12-24 10:04:50|206412|206262|206395.4|206245.4|206414.5|206264.5|206388.4|206238.4|15
1640340300000|2021-12-24 10:05:00|206387|206237|206393.5|206243.5|206398.8|206248.8|206375.3|206225.3|12
1640340310000|2021-12-24 10:05:10|206395.8|206245.8|206405.5|206255.5|206442.6|206292.6|206395.8|206245.8|20
1640340320000|2021-12-24 10:05:20|206414.1|206264.1|206395.8|206245.8|206433|206283|206390.2|206240.2|17
1640340330000|2021-12-24 10:05:30|206397.9|206247.9|206393.9|206243.9|206399.5|206249.5|206387.3|206237.3|13
1640340340000|2021-12-24 10:05:40|206395|206245|206386.9|206236.9|206395|206245|206380.8|206230.8|12
1640340350000|2021-12-24 10:05:50|206389|206239|206406.8|206256.8|206409.9|206259.9|206387|206237|16
1640340360000|2021-12-24 10:06:00|206408.6|206258.6|206401.9|206251.9|206408.6|206258.6|206401.9|206251.9|11
1640340370000|2021-12-24 10:06:10|206402|206252|206409.2|206259.2|206418.8|206268.8|206385.4|206235.4|16
1640340380000|2021-12-24 10:06:20|206413.5|206263.5|206409.3|206259.3|206421.7|206271.7|206405.5|206255.5|12
1640340390000|2021-12-24 10:06:30|206409.4|206259.4|206401.5|206251.5|206417|206267|206401.5|206251.5|15
1640340400000|2021-12-24 10:06:40|206406|206256|206411|206261|206415.6|206265.6|206405.6|206255.6|11
1640340410000|2021-12-24 10:06:50|206401.8|206251.8|206389|206239|206403.5|206253.5|206388.9|206238.9|14
1640340420000|2021-12-24 10:07:00|206388.9|206238.9|206391.7|206241.7|206393.8|206243.8|206388.9|206238.9|5
1640340430000|2021-12-24 10:07:10|206388.5|206238.5|206404.9|206254.9|206413.8|206263.8|206386.9|206236.9|9
1640340440000|2021-12-24 10:07:20|206404.2|206254.2|206404.7|206254.7|206410.5|206260.5|206399.3|206249.3|14
1640340450000|2021-12-24 10:07:30|206408.9|206258.9|206377.3|206227.3|206408.9|206258.9|206377.3|206227.3|12
1640340460000|2021-12-24 10:07:40|206377.7|206227.7|206379.1|206229.1|206382.7|206232.7|206376.5|206226.5|7
1640340470000|2021-12-24 10:07:50|206380.2|206230.2|206399.4|206249.4|206399.4|206249.4|206379.5|206229.5|9
1640340480000|2021-12-24 10:08:00|206395.2|206245.2|206397.7|206247.7|206399.5|206249.5|206389.8|206239.8|8
1640340490000|2021-12-24 10:08:10|206397|206247|206386.4|206236.4|206397|206247|206386.4|206236.4|5
1640340500000|2021-12-24 10:08:20|206392.5|206242.5|206388.8|206238.8|206392.5|206242.5|206370.5|206220.5|16
1640340510000|2021-12-24 10:08:30|206388.4|206238.4|206364|206214|206388.4|206238.4|206353.2|206203.2|15
1640340520000|2021-12-24 10:08:40|206356.6|206206.6|206372.2|206222.2|206392|206242|206356.6|206206.6|9
1640340530000|2021-12-24 10:08:50|206385|206235|206415.6|206265.6|206415.6|206265.6|206385|206235|12
1640340540000|2021-12-24 10:09:00|206403.8|206253.8|206383.6|206233.6|206403.8|206253.8|206379.3|206229.3|13
1640340550000|2021-12-24 10:09:10|206377.5|206227.5|206371.2|206221.2|206381.2|206231.2|206370.5|206220.5|10
1640340560000|2021-12-24 10:09:20|206369.9|206219.9|206366.2|206216.2|206370.6|206220.6|206360.4|206210.4|7
1640340570000|2021-12-24 10:09:30|206368.6|206218.6|206371.5|206221.5|206372.7|206222.7|206368.6|206218.6|6
1640340580000|2021-12-24 10:09:40|206369.3|206219.3|206397.5|206247.5|206400.5|206250.5|206367.4|206217.4|12
1640340590000|2021-12-24 10:09:50|206374.9|206224.9|206376.4|206226.4|206398.5|206248.5|206374.9|206224.9|11
1640340600000|2021-12-24 10:10:00|206375.6|206225.6|206375.5|206225.5|206377.8|206227.8|206359.2|206209.2|10
1640340610000|2021-12-24 10:10:10|206377.9|206227.9|206372.3|206222.3|206377.9|206227.9|206364.8|206214.8|9
1640340620000|2021-12-24 10:10:20|206371.9|206221.9|206387|206237|206387|206237|206366.9|206216.9|8
1640340630000|2021-12-24 10:10:30|206389.5|206239.5|206369.1|206219.1|206421.6|206271.6|206369.1|206219.1|24
1640340640000|2021-12-24 10:10:40|206369.8|206219.8|206371.2|206221.2|206373.6|206223.6|206369.8|206219.8|14
1640340650000|2021-12-24 10:10:50|206370.6|206220.6|206387.4|206237.4|206391.3|206241.3|206364.5|206214.5|11
1640340660000|2021-12-24 10:11:00|206386.4|206236.4|206385.4|206235.4|206397.6|206247.6|206383|206233|8
1640340670000|2021-12-24 10:11:10|206385.1|206235.1|206382.8|206232.8|206385.4|206235.4|206382.8|206232.8|4
1640340680000|2021-12-24 10:11:20|206384.3|206234.3|206383.4|206233.4|206384.3|206234.3|206371.2|206221.2|8
1640340690000|2021-12-24 10:11:30|206383.1|206233.1|206384.1|206234.1|206384.1|206234.1|206380.1|206230.1|7
1640340700000|2021-12-24 10:11:40|206383.7|206233.7|206385.1|206235.1|206385.2|206235.2|206383.7|206233.7|4
1640340710000|2021-12-24 10:11:50|206379.3|206229.3|206389.1|206239.1|206389.3|206239.3|206372.4|206222.4|10
1640340720000|2021-12-24 10:12:00|206388.2|206238.2|206384.5|206234.5|206389.9|206239.9|206379.4|206229.4|16
1640340730000|2021-12-24 10:12:10|206483.3|206194.7|206483.5|206196.2|206487.3|206257.1|206384.4|206192.3|15
1640340740000|2021-12-24 10:12:20|206483.4|206196.3|206383.8|206233.8|206483.4|206246|206381.1|206196.3|14
1640340750000|2021-12-24 10:12:30|206408.2|206258.2|206396.5|206246.5|206408.2|206258.2|206396.5|206246.5|2
1640340760000|2021-12-24 10:12:40|206394.7|206244.7|206385.5|206235.5|206395.7|206245.7|206385.5|206235.5|9
1640340770000|2021-12-24 10:12:50|206387.1|206237.1|206384.4|206234.4|206387.1|206237.1|206362.6|206212.6|7
1640340790000|2021-12-24 10:13:10|206378.9|206228.9|206385|206235|206386.5|206236.5|206371.1|206221.1|9
1640340800000|2021-12-24 10:13:20|206386.4|206236.4|206384.7|206234.7|206386.6|206236.6|206370.9|206220.9|11
1640340810000|2021-12-24 10:13:30|206383.6|206233.6|206390.6|206240.6|206391.8|206241.8|206383.5|206233.5|10
1640340820000|2021-12-24 10:13:40|206385.7|206235.7|206377.7|206227.7|206391.4|206241.4|206377.7|206227.7|12
1640340830000|2021-12-24 10:13:50|206376.5|206226.5|206379.5|206229.5|206380|206230|206375.9|206225.9|9
1640340840000|2021-12-24 10:14:00|206380.6|206230.6|206381|206231|206381|206231|206379.5|206229.5|5
1640340850000|2021-12-24 10:14:10|206368.8|206218.8|206375.4|206225.4|206398.3|206248.3|206368.8|206218.8|13
1640340860000|2021-12-24 10:14:20|206382.5|206232.5|206366.4|206216.4|206382.5|206232.5|206349.9|206199.9|7
1640340870000|2021-12-24 10:14:30|206379.8|206229.8|206374.1|206224.1|206391.7|206241.7|206374.1|206224.1|12
1640340880000|2021-12-24 10:14:40|206376.2|206226.2|206375|206225|206382.5|206232.5|206375|206225|10
1640340890000|2021-12-24 10:14:50|206366.7|206216.7|206395.9|206245.9|206482.2|206264.1|206366.7|206204.5|23
1640340900000|2021-12-24 10:15:00|206482.6|206204|206388.4|206238.4|206482.6|206255|206382.4|206204|18
1640340910000|2021-12-24 10:15:10|206388.8|206238.8|206382.5|206232.5|206404.5|206254.5|206382.5|206232.5|8
1640340930000|2021-12-24 10:15:30|206358.5|206208.5|206382.5|206232.5|206382.5|206232.5|206358.5|206208.5|9
1640340940000|2021-12-24 10:15:40|206382.7|206232.7|206385.4|206235.4|206407.4|206257.4|206382.7|206232.7|6
1640340950000|2021-12-24 10:15:50|206376.6|206226.6|206386.5|206236.5|206393.1|206243.1|206376.6|206226.6|11
1640340960000|2021-12-24 10:16:00|206383.6|206233.6|206382.8|206232.8|206394.8|206244.8|206382.8|206232.8|13
1640340970000|2021-12-24 10:16:10|206386|206236|206386.8|206236.8|206405.9|206255.9|206377.7|206227.7|23
1640340980000|2021-12-24 10:16:20|206384.6|206234.6|206411|206261|206411|206261|206378.5|206228.5|15
1640340990000|2021-12-24 10:16:30|206382.6|206232.6|206381.3|206231.3|206388.6|206238.6|206377.9|206227.9|11
1640341010000|2021-12-24 10:16:50|206375.7|206225.7|206379.6|206229.6|206383.6|206233.6|206375.7|206225.7|7
1640341020000|2021-12-24 10:17:00|206384.1|206234.1|206381.5|206231.5|206384.6|206234.6|206378|206228|9
1640341030000|2021-12-24 10:17:10|206381.7|206231.7|206382.8|206232.8|206382.8|206232.8|206381.7|206231.7|4
1640341040000|2021-12-24 10:17:20|206383.6|206233.6|206371.6|206221.6|206384.3|206234.3|206371.6|206221.6|6
1640341050000|2021-12-24 10:17:30|206378.6|206228.6|206383|206233|206384|206234|206378.6|206228.6|4
1640341060000|2021-12-24 10:17:40|206386|206236|206383.5|206233.5|206386|206236|206360.7|206210.7|10
1640341070000|2021-12-24 10:17:50|206383.2|206233.2|206379.4|206229.4|206383.2|206233.2|206371.2|206221.2|15
1640341080000|2021-12-24 10:18:00|206388.6|206238.6|206374.3|206224.3|206394.4|206244.4|206369.8|206219.8|14
1640341090000|2021-12-24 10:18:10|206378.9|206228.9|206384.8|206234.8|206385.2|206235.2|206378.9|206228.9|10
1640341100000|2021-12-24 10:18:20|206376.2|206226.2|206378.9|206228.9|206391.5|206241.5|206370.5|206220.5|15
1640341110000|2021-12-24 10:18:30|206384.6|206234.6|206376.6|206226.6|206384.6|206234.6|206374.1|206224.1|9
1640341120000|2021-12-24 10:18:40|206371.5|206221.5|206383.7|206233.7|206384.8|206234.8|206371.5|206221.5|13
1640341130000|2021-12-24 10:18:50|206375|206225|206369.4|206219.4|206382.5|206232.5|206364.2|206214.2|9
1640341140000|2021-12-24 10:19:00|206369.7|206219.7|206365.1|206215.1|206369.7|206219.7|206362.5|206212.5|5
1640341150000|2021-12-24 10:19:10|206366.7|206216.7|206367.2|206217.2|206370.2|206220.2|206366.6|206216.6|4
1640341160000|2021-12-24 10:19:20|206367.6|206217.6|206365.6|206215.6|206369.6|206219.6|206365.6|206215.6|7
1640341170000|2021-12-24 10:19:30|206363.6|206213.6|206373.9|206223.9|206375.3|206225.3|206363.6|206213.6|6
1640341180000|2021-12-24 10:19:40|206368|206218|206368.6|206218.6|206372.4|206222.4|206368|206218|10
1640341190000|2021-12-24 10:19:50|206370.8|206220.8|206370.6|206220.6|206374.5|206224.5|206367|206217|12
1640341200000|2021-12-24 10:20:00|206369.1|206219.1|206367.6|206217.6|206370.2|206220.2|206367|206217|7
1640341210000|2021-12-24 10:20:10|206367.3|206217.3|206370.3|206220.3|206370.3|206220.3|206366.4|206216.4|9
1640341220000|2021-12-24 10:20:20|206370|206220|206368.7|206218.7|206370.1|206220.1|206368.7|206218.7|3
1640341230000|2021-12-24 10:20:30|206365.5|206215.5|206367.2|206217.2|206369|206219|206365.5|206215.5|6
1640341240000|2021-12-24 10:20:40|206367.6|206217.6|206368.6|206218.6|206389.1|206239.1|206366.2|206216.2|10
1640341250000|2021-12-24 10:20:50|206367.8|206217.8|206369.8|206219.8|206369.8|206219.8|206367.1|206217.1|6
1640341260000|2021-12-24 10:21:00|206373.9|206223.9|206370.5|206220.5|206376.5|206226.5|206366|206216|14
1640341270000|2021-12-24 10:21:10|206370.7|206220.7|206378.5|206228.5|206413.4|206263.4|206344.6|206194.6|16
1640341280000|2021-12-24 10:21:20|206371|206221|206411|206261|206411|206261|206354.6|206204.6|12
1640341290000|2021-12-24 10:21:30|206408|206258|206388.3|206238.3|206454.2|206258|206344.5|206157.2|16
1640341300000|2021-12-24 10:21:40|206371.8|206221.8|206386|206236|206386|206236|206371.8|206221.8|2
1640341310000|2021-12-24 10:21:50|206340.3|206190.3|206370.9|206220.9|206380.4|206230.4|206340.3|206190.3|11
1640341320000|2021-12-24 10:22:00|206373.2|206223.2|206376|206226|206380.1|206230.1|206371.1|206221.1|9
1640341330000|2021-12-24 10:22:10|206380.7|206230.7|206369.9|206219.9|206380.7|206230.7|206369.3|206219.3|11
1640341340000|2021-12-24 10:22:20|206371.1|206221.1|206369.4|206219.4|206371.1|206221.1|206365.1|206215.1|6
1640341350000|2021-12-24 10:22:30|206362.1|206212.1|206369|206219|206369.6|206219.6|206362.1|206212.1|9
1640341360000|2021-12-24 10:22:40|206369.9|206219.9|206369.6|206219.6|206370.6|206220.6|206367.1|206217.1|10
1640341370000|2021-12-24 10:22:50|206378|206228|206358.8|206208.8|206378|206228|206358.8|206208.8|10
1640341380000|2021-12-24 10:23:00|206357.4|206207.4|206361.3|206211.3|206363.9|206213.9|206357.4|206207.4|13
1640341390000|2021-12-24 10:23:10|206361.1|206211.1|206369.7|206219.7|206369.7|206219.7|206355.1|206205.1|12
1640341400000|2021-12-24 10:23:20|206370.7|206220.7|206372.7|206222.7|206372.8|206222.8|206370.7|206220.7|10
1640341410000|2021-12-24 10:23:30|206370.8|206220.8|206367.3|206217.3|206371|206221|206367.3|206217.3|5
1640341420000|2021-12-24 10:23:40|206364.9|206214.9|206366|206216|206368.3|206218.3|206364.9|206214.9|5
1640341430000|2021-12-24 10:23:50|206367.7|206217.7|206365.9|206215.9|206368.7|206218.7|206365.9|206215.9|7
1640341440000|2021-12-24 10:24:00|206365.7|206215.7|206397|206247|206397|206247|206351|206201|16
1640341450000|2021-12-24 10:24:10|206396.9|206246.9|206396.2|206246.2|206397.7|206247.7|206395.5|206245.5|9
1640341460000|2021-12-24 10:24:20|206398.3|206248.3|206392|206242|206402.5|206252.5|206392|206242|13
1640341470000|2021-12-24 10:24:30|206391.9|206241.9|206393.5|206243.5|206393.5|206243.5|206391.8|206241.8|4
1640341480000|2021-12-24 10:24:40|206397.6|206247.6|206396.5|206246.5|206399.1|206249.1|206394.5|206244.5|10
1640341490000|2021-12-24 10:24:50|206395.8|206245.8|206391|206241|206402.3|206252.3|206391|206241|12
1640341500000|2021-12-24 10:25:00|206399.4|206249.4|206394.2|206244.2|206446.7|206255|206393.6|206149.7|8
1640341510000|2021-12-24 10:25:10|206394.4|206244.4|206393.9|206243.9|206394.7|206244.7|206391.5|206241.5|4
1640341520000|2021-12-24 10:25:20|206394.3|206244.3|206391|206241|206395.5|206245.5|206383.9|206233.9|11
1640341530000|2021-12-24 10:25:30|206391.6|206241.6|206385.2|206235.2|206394.4|206244.4|206373.2|206223.2|16
1640341540000|2021-12-24 10:25:40|206378.7|206228.7|206376.9|206226.9|206381.2|206231.2|206371.9|206221.9|20
1640341550000|2021-12-24 10:25:50|206386.6|206236.6|206389.2|206239.2|206389.5|206239.5|206375.7|206225.7|12
1640341560000|2021-12-24 10:26:00|206389.5|206239.5|206380.5|206230.5|206390.4|206240.4|206377.5|206227.5|16
1640341570000|2021-12-24 10:26:10|206378.8|206228.8|206380.2|206230.2|206389.2|206239.2|206373|206223|24
1640341580000|2021-12-24 10:26:20|206380.1|206230.1|206388.4|206238.4|206388.5|206238.5|206380.1|206230.1|11
1640341590000|2021-12-24 10:26:30|206381|206231|206377.7|206227.7|206385.6|206235.6|206377.7|206227.7|10
1640341600000|2021-12-24 10:26:40|206379.6|206229.6|206369.4|206219.4|206386.3|206236.3|206369.2|206219.2|10
1640341610000|2021-12-24 10:26:50|206370|206220|206389.3|206239.3|206393|206243|206363.1|206213.1|15
1640341620000|2021-12-24 10:27:00|206388.8|206238.8|206391.9|206241.9|206391.9|206241.9|206387.1|206237.1|7
1640341630000|2021-12-24 10:27:10|206390.4|206240.4|206390|206240|206392.8|206242.8|206389.9|206239.9|9
1640341640000|2021-12-24 10:27:20|206391.5|206241.5|206385.9|206235.9|206391.7|206241.7|206385.8|206235.8|4
1640341650000|2021-12-24 10:27:30|206385.6|206235.6|206387.6|206237.6|206387.9|206237.9|206385.6|206235.6|4
1640341660000|2021-12-24 10:27:40|206387.7|206237.7|206390.8|206240.8|206390.8|206240.8|206387.7|206237.7|5
1640341670000|2021-12-24 10:27:50|206387.9|206237.9|206386.9|206236.9|206388|206238|206386.9|206236.9|4
1640341680000|2021-12-24 10:28:00|206387.1|206237.1|206383.4|206233.4|206387.6|206237.6|206372.3|206222.3|17
1640341690000|2021-12-24 10:28:10|206379|206229|206375.4|206225.4|206388.2|206238.2|206375.4|206225.4|13
1640341700000|2021-12-24 10:28:20|206375.6|206225.6|206507.1|206210.1|206513.5|206234.5|206367.2|206210.1|14
1640341710000|2021-12-24 10:28:30|206367.2|206217.2|206430.2|206156|206523.5|206226.5|206367.2|206148.9|15
1640341720000|2021-12-24 10:28:40|206429.9|206156.1|206367.5|206217.5|206522.5|206225.5|206365.9|206154.5|12
1640341730000|2021-12-24 10:28:50|206433.4|206158.9|206378|206228|206521.4|206228|206343.4|206150.8|13
1640341740000|2021-12-24 10:29:00|206379.1|206229.1|206349.6|206199.6|206380.4|206230.4|206338.9|206188.9|14
1640341750000|2021-12-24 10:29:10|206373.4|206223.4|206364.7|206214.7|206375.7|206225.7|206342.5|206192.5|13
1640341760000|2021-12-24 10:29:20|206371.9|206221.9|206375.6|206225.6|206450.4|206225.6|206358.1|206153.4|10
1640341770000|2021-12-24 10:29:30|206501.7|206204.7|206346.7|206196.7|206501.7|206232.1|206346.7|206196.7|7
1640341780000|2021-12-24 10:29:40|206371.4|206221.4|206385.3|206235.3|206399.1|206249.1|206371.4|206221.4|11
1640341790000|2021-12-24 10:29:50|206378.2|206228.2|206377|206227|206380.8|206230.8|206377|206227|4
1640341800000|2021-12-24 10:30:00|206381.4|206231.4|206372.6|206222.6|206383.8|206233.8|206365.8|206215.8|13
1640341810000|2021-12-24 10:30:10|206367.4|206217.4|206365.9|206215.9|206375.4|206225.4|206365.7|206215.7|11
1640341820000|2021-12-24 10:30:20|206377.3|206227.3|206373.6|206223.6|206382.1|206232.1|206369.5|206219.5|12
1640341830000|2021-12-24 10:30:30|206380.2|206230.2|206362.4|206212.4|206383.2|206233.2|206348.4|206198.4|14
1640341840000|2021-12-24 10:30:40|206364.3|206214.3|206423.8|206150.1|206447.1|206214.3|206358.8|206149.8|9
1640341850000|2021-12-24 10:30:50|206357.2|206207.2|206444.9|206169.2|206506.7|206227.6|206357.2|206153.7|14
1640341860000|2021-12-24 10:31:00|206358.7|206208.7|206461.4|206173.8|206461.4|206233.2|206358|206173.8|11
1640341870000|2021-12-24 10:31:10|206443.8|206167.4|206444.7|206166.1|206449.9|206228.1|206369.4|206161.7|12
1640341880000|2021-12-24 10:31:20|206443.5|206166.9|206446.5|206166.5|206446.5|206230.2|206374.5|206155.6|8
1640341890000|2021-12-24 10:31:30|206431.9|206157.1|206368.6|206218.6|206522.5|206225.5|206368.6|206148.2|17
1640341900000|2021-12-24 10:31:40|206458.6|206161.6|206475.7|206178.7|206501.7|206204.7|206325.6|206161.6|14
1640341910000|2021-12-24 10:31:50|206476.9|206179.9|206476.7|206179.7|206500.2|206203.2|206453.1|206156.1|8
1640341920000|2021-12-24 10:32:00|206436.5|206144.7|206497.8|206200.8|206499.1|206202.1|206435.5|206142.2|17
1640341930000|2021-12-24 10:32:10|206496.2|206199.2|206492.2|206195.2|206496.2|206199.2|206459|206162|10
1640341940000|2021-12-24 10:32:20|206491.5|206194.5|206495.1|206198.1|206504.6|206207.6|206483.7|206186.7|12
1640341950000|2021-12-24 10:32:30|206497.4|206200.4|206454.5|206157.5|206501|206204|206435.3|206138.3|13
1640341960000|2021-12-24 10:32:40|206451.3|206154.3|206429.8|206142.5|206507.8|206210.8|206346.9|206136.1|18
1640341970000|2021-12-24 10:32:50|206437.3|206140.6|206500.8|206203.8|206500.8|206203.8|206346|206140.6|18
1640341980000|2021-12-24 10:33:00|206499|206202|206457|206160|206499|206202|206453.5|206156.5|23
1640341990000|2021-12-24 10:33:10|206439.9|206142.9|206441.5|206144.5|206459.1|206162.1|206435.2|206138.2|14
1640342000000|2021-12-24 10:33:20|206446|206149|206447.4|206150.4|206450.6|206224.7|206363.2|206136.6|11
1640342010000|2021-12-24 10:33:30|206379|206229|206387.7|206237.7|206484.5|206237.9|206378.3|206187.5|12
1640342020000|2021-12-24 10:33:40|206387.9|206237.9|206386.9|206236.9|206494.8|206237.9|206377.7|206197.8|7
1640342030000|2021-12-24 10:33:50|206384|206234|206363.4|206213.4|206384|206234|206363.4|206213.4|8
1640342040000|2021-12-24 10:34:00|206370.4|206220.4|206385|206235|206385.9|206235.9|206370.4|206220.4|13
1640342050000|2021-12-24 10:34:10|206383|206233|206370.4|206220.4|206387.8|206237.8|206370.4|206220.4|6
1640342060000|2021-12-24 10:34:20|206367.7|206217.7|206441.9|206144.9|206468.8|206217.7|206364.2|206142.8|21
1640342070000|2021-12-24 10:34:30|206355.4|206205.4|206443.7|206146.7|206484.6|206222.4|206351.4|206146.7|19
1640342080000|2021-12-24 10:34:40|206373.4|206223.4|206376.4|206226.4|206376.4|206226.4|206373.4|206223.4|2
1640342090000|2021-12-24 10:34:50|206363.9|206213.9|206376.2|206226.2|206461.6|206227|206361.8|206164.6|12
1640342100000|2021-12-24 10:35:00|206371.1|206221.1|206373.7|206223.7|206461.6|206224.8|206347.6|206135.4|24
1640342110000|2021-12-24 10:35:10|206350.6|206200.6|206351.5|206201.5|206447.8|206223|206350.6|206150.8|7
1640342120000|2021-12-24 10:35:20|206372.4|206222.4|206367.6|206217.6|206373.5|206223.5|206367.6|206217.6|8
1640342130000|2021-12-24 10:35:30|206364.3|206214.3|206362.3|206212.3|206370.4|206220.4|206356|206206|12
1640342140000|2021-12-24 10:35:40|206425.7|206146.2|206362.6|206212.6|206425.7|206216|206357.6|206146.2|16
1640342150000|2021-12-24 10:35:50|206359.8|206209.8|206363.2|206213.2|206366.4|206216.4|206359.8|206209.8|15
1640342160000|2021-12-24 10:36:00|206363.3|206213.3|206443.3|206146.3|206443.3|206222.7|206357.3|206136.8|24
1640342170000|2021-12-24 10:36:10|206441.2|206144.2|206452.4|206155.4|206458.6|206214|206359.8|206142.9|20
1640342180000|2021-12-24 10:36:20|206431|206134.1|206427.6|206148.8|206437.2|206206|206351.9|206114.8|32
1640342190000|2021-12-24 10:36:30|206428.5|206153.4|206365.3|206215.3|206458.1|206215.3|206365.3|206148.9|13
1640342200000|2021-12-24 10:36:40|206367|206217|206419.5|206130.9|206451.1|206217.3|206361.6|206130.8|20
1640342210000|2021-12-24 10:36:50|206417.4|206130.4|206415.5|206138.8|206430.2|206211|206352.4|206130.4|14
1640342220000|2021-12-24 10:37:00|206432.9|206138.2|206423.4|206139|206432.9|206206.2|206349.3|206129.1|18
1640342230000|2021-12-24 10:37:10|206423.3|206139.1|206429.1|206151.1|206432.9|206209.5|206355.7|206126.8|20
1640342240000|2021-12-24 10:37:20|206420.1|206138.3|206436.2|206151|206444|206153.3|206412.5|206125.7|21
1640342250000|2021-12-24 10:37:30|206436.3|206151.2|206422.1|206125.1|206449.8|206154|206421.6|206124.6|25
1640342260000|2021-12-24 10:37:40|206420.1|206123.1|206421.6|206124.6|206441.4|206144.4|206409.4|206112.4|25
1640342270000|2021-12-24 10:37:50|206421.7|206124.7|206354.5|206204.5|206426.5|206205.4|206350.9|206120.4|24
1640342280000|2021-12-24 10:38:00|206356.9|206206.9|206363.8|206213.8|206363.8|206213.8|206354.9|206204.9|19
1640342290000|2021-12-24 10:38:10|206363.9|206213.9|206358|206208|206363.9|206213.9|206357.5|206207.5|15
1640342300000|2021-12-24 10:38:20|206358.1|206208.1|206346|206196|206428.1|206209.1|206346|206146.8|14
1640342310000|2021-12-24 10:38:30|206346.3|206196.3|206415.9|206118.9|206416.3|206198.3|206346.3|206117.8|21
1640342320000|2021-12-24 10:38:40|206415.1|206118.1|206413.7|206116.7|206415.8|206121.9|206412.8|206116.1|15
1640342330000|2021-12-24 10:38:50|206413.2|206116.2|206414.5|206117.5|206423|206126|206413.2|206116.2|14
1640342340000|2021-12-24 10:39:00|206414.3|206117.3|206416.2|206119.2|206422.7|206125.7|206411.3|206114.3|17
1640342350000|2021-12-24 10:39:10|206416.3|206119.3|206343.9|206193.9|206437.8|206207.4|206337.7|206096.4|32
1640342360000|2021-12-24 10:39:20|206428.2|206131.2|206410.7|206113.7|206439|206212.5|206359.6|206097.3|35
1640342370000|2021-12-24 10:39:30|206405.4|206116.7|206421.2|206124.2|206447.5|206185.1|206335.1|206098.2|35
1640342380000|2021-12-24 10:39:40|206395.2|206119.2|206348.9|206198.9|206429.6|206204.5|206344|206101.4|31
1640342390000|2021-12-24 10:39:50|206362.6|206212.6|206356.3|206206.3|206434.6|206235.3|206355.9|206149.7|22
1640342400000|2021-12-24 10:40:00|206431.4|206152.9|206443|206147.7|206445.3|206154.3|206425.2|206137.8|25
1640342410000|2021-12-24 10:40:10|206443.8|206147.6|206426.8|206150.9|206445.5|206214.9|206356.8|206144.4|22
1640342420000|2021-12-24 10:40:20|206419.5|206145.2|206462.7|206165.7|206466.8|206213.8|206350.5|206120|18
1640342430000|2021-12-24 10:40:30|206455|206158|206367.8|206217.8|206455|206229.4|206366|206130.1|32
1640342440000|2021-12-24 10:40:40|206373.4|206223.4|206381.4|206231.4|206381.7|206231.7|206369.3|206219.3|22
1640342450000|2021-12-24 10:40:50|206381.7|206231.7|206371.1|206221.1|206381.7|206231.7|206358.6|206208.6|14
1640342460000|2021-12-24 10:41:00|206371.2|206221.2|206365.4|206215.4|206371.5|206221.5|206360.7|206210.7|13
1640342470000|2021-12-24 10:41:10|206374.1|206224.1|206432.8|206150.2|206437.6|206224.1|206360.6|206145.6|16
1640342480000|2021-12-24 10:41:20|206437.7|206156.2|206369.9|206219.9|206437.7|206227.2|206366.4|206156.1|13
1640342490000|2021-12-24 10:41:30|206369.7|206219.7|206370.7|206220.7|206377.1|206227.1|206369.4|206219.4|12
1640342500000|2021-12-24 10:41:40|206369.9|206219.9|206369.7|206219.7|206431.6|206224.6|206367|206157.3|23
1640342510000|2021-12-24 10:41:50|206369.8|206219.8|206417.5|206135.2|206428.5|206232.6|206360.9|206135.2|19
1640342520000|2021-12-24 10:42:00|206417.2|206133.9|206423.2|206129.1|206423.2|206135.5|206410.3|206121.1|18
1640342530000|2021-12-24 10:42:10|206423.3|206128.9|206437|206140|206437|206140|206422.2|206125.2|20
1640342540000|2021-12-24 10:42:20|206436.7|206139.7|206434.4|206137.4|206440.5|206150.2|206430.2|206133.2|13
1640342550000|2021-12-24 10:42:30|206442.5|206145.5|206427.5|206138.2|206442.5|206145.5|206424|206127.8|21
1640342560000|2021-12-24 10:42:40|206429.7|206142.4|206421.7|206139.2|206438|206143.5|206419|206131.2|21
1640342570000|2021-12-24 10:42:50|206422.1|206139.7|206423.4|206140.2|206433.3|206146.4|206421.2|206135.1|23
1640342580000|2021-12-24 10:43:00|206424.4|206141.5|206421.1|206143.8|206431|206145.1|206417.7|206131.2|22
1640342590000|2021-12-24 10:43:10|206420.9|206143.9|206414.4|206131.4|206432|206144.1|206413.9|206125|19
1640342600000|2021-12-24 10:43:20|206414.3|206131.5|206422|206125|206424.3|206131.9|206412.1|206123.6|14
1640342610000|2021-12-24 10:43:30|206414.2|206117.2|206412.1|206137.4|206433.4|206137.4|206410.3|206117.2|21
1640342620000|2021-12-24 10:43:40|206412|206136.1|206432.5|206136.6|206432.5|206137.5|206412|206119.8|15
1640342630000|2021-12-24 10:43:50|206432.4|206135.4|206364.4|206214.4|206438.1|206215.4|206358.6|206135.3|21
1640342640000|2021-12-24 10:44:00|206364.3|206214.3|206358.8|206208.8|206425.3|206214.3|206358.5|206128.1|13
1640342650000|2021-12-24 10:44:10|206359.2|206209.2|206348.6|206198.6|206427.1|206211.4|206348.6|206129.4|16
1640342660000|2021-12-24 10:44:20|206349.6|206199.6|206424.6|206133.3|206430.4|206208.7|206349.6|206126.9|19
1640342670000|2021-12-24 10:44:30|206431.6|206138.1|206366.8|206216.8|206432|206216.8|206363.5|206122.3|21
1640342680000|2021-12-24 10:44:40|206368.4|206218.4|206361.7|206211.7|206422.2|206218.6|206361.7|206144.9|15
1640342690000|2021-12-24 10:44:50|206423.3|206149.6|206463.8|206168.2|206465.7|206211.6|206361.6|206125.7|18
1640342700000|2021-12-24 10:45:00|206451.3|206160.3|206439.4|206142.4|206463.6|206169.3|206409.9|206112.9|30
1640342710000|2021-12-24 10:45:10|206447.1|206163.6|206439.4|206142.4|206456.2|206232.8|206364.8|206119.8|22
1640342720000|2021-12-24 10:45:20|206422.1|206125.1|206435.7|206138.7|206473.1|206176.1|206422.1|206125.1|18
1640342730000|2021-12-24 10:45:30|206419.1|206122.1|206439.3|206142.3|206450.8|206207.1|206357.1|206116.1|18
1640342740000|2021-12-24 10:45:40|206439.4|206142.4|206418.5|206121.5|206439.9|206142.9|206409.6|206112.6|14
1640342750000|2021-12-24 10:45:50|206417.5|206122.3|206426.4|206129.4|206427.4|206138.9|206414.9|206118.4|14
1640342760000|2021-12-24 10:46:00|206426.5|206129.5|206359.5|206209.5|206426.6|206212.5|206358.1|206117.8|23
1640342770000|2021-12-24 10:46:10|206359.4|206209.4|206363.9|206213.9|206365|206215|206359.4|206209.4|14
1640342780000|2021-12-24 10:46:20|206362.7|206212.7|206364|206214|206364.3|206214.3|206362.1|206212.1|14
1640342790000|2021-12-24 10:46:30|206426.4|206150.9|206426.7|206151.7|206426.7|206214.8|206362.8|206150.9|12
1640342800000|2021-12-24 10:46:40|206435.3|206145.1|206427.8|206150.3|206435.3|206151|206424.6|206145.1|14
1640342810000|2021-12-24 10:46:50|206433.6|206141|206426|206143.6|206433.6|206150.6|206426|206141|14
1640342820000|2021-12-24 10:47:00|206428.4|206147.9|206431.4|206146.3|206435.6|206147.9|206428.4|206144.2|13
1640342830000|2021-12-24 10:47:10|206434.4|206141.5|206369.9|206219.9|206434.4|206219.9|206366.2|206139|15
1640342840000|2021-12-24 10:47:20|206366.2|206216.2|206364.4|206214.4|206368.1|206218.1|206363.4|206213.4|9
1640342850000|2021-12-24 10:47:30|206365.3|206215.3|206373.1|206223.1|206373.7|206223.7|206364.7|206214.7|12
1640342860000|2021-12-24 10:47:40|206373.9|206223.9|206376.3|206226.3|206380.4|206230.4|206373.6|206223.6|9
1640342870000|2021-12-24 10:47:50|206375.6|206225.6|206377.7|206227.7|206380.3|206230.3|206375.6|206225.6|8
1640342880000|2021-12-24 10:48:00|206380.5|206230.5|206384.1|206234.1|206384.3|206234.3|206380.5|206230.5|6
1640342890000|2021-12-24 10:48:10|206383.9|206233.9|206381.2|206231.2|206383.9|206233.9|206380.4|206230.4|9
1640342900000|2021-12-24 10:48:20|206382.8|206232.8|206368.4|206218.4|206383.6|206233.6|206364.1|206214.1|10
1640342910000|2021-12-24 10:48:30|206368.1|206218.1|206366.5|206216.5|206368.1|206218.1|206366.5|206216.5|7
1640342920000|2021-12-24 10:48:40|206366.9|206216.9|206366.9|206216.9|206371.7|206221.7|206366.9|206216.9|6
1640342930000|2021-12-24 10:48:50|206371.5|206221.5|206374.1|206224.1|206375.1|206225.1|206371.5|206221.5|5
1640342940000|2021-12-24 10:49:00|206373.9|206223.9|206364.8|206214.8|206374.1|206224.1|206364.8|206214.8|7
1640342950000|2021-12-24 10:49:10|206367.7|206217.7|206370.7|206220.7|206371.2|206221.2|206367.7|206217.7|7
1640342960000|2021-12-24 10:49:20|206368.7|206218.7|206433.7|206136.7|206436.6|206220.9|206363.9|206136.7|12
1640342970000|2021-12-24 10:49:30|206433.8|206136.8|206373.8|206223.8|206434.2|206226.2|206370.5|206136.8|14
1640342980000|2021-12-24 10:49:40|206434.4|206137.4|206373|206223|206434.4|206225.5|206366.3|206137.4|16
1640342990000|2021-12-24 10:49:50|206372.7|206222.7|206454.8|206157.8|206459.2|206222.7|206372.7|206139.3|17
1640343000000|2021-12-24 10:50:00|206454.7|206157.7|206390.7|206240.7|206461.3|206241.3|206389.4|206143.5|13
1640343010000|2021-12-24 10:50:10|206390.1|206240.1|206395.9|206245.9|206396.2|206246.2|206390.1|206240.1|12
1640343020000|2021-12-24 10:50:20|206396.2|206246.2|206394.2|206244.2|206396.5|206246.5|206394.2|206244.2|6
1640343030000|2021-12-24 10:50:30|206394.6|206244.6|206394.7|206244.7|206394.7|206244.7|206391.3|206241.3|11
1640343040000|2021-12-24 10:50:40|206394.6|206244.6|206397.2|206247.2|206397.7|206247.7|206391.1|206241.1|5
1640343050000|2021-12-24 10:50:50|206394.3|206244.3|206397.3|206247.3|206398.4|206248.4|206394.3|206244.3|7
1640343060000|2021-12-24 10:51:00|206398.8|206248.8|206394.4|206244.4|206399.4|206249.4|206392.3|206242.3|14
1640343070000|2021-12-24 10:51:10|206393.2|206243.2|206394.9|206244.9|206395.7|206245.7|206393.2|206243.2|7
1640343080000|2021-12-24 10:51:20|206392|206242|206391.4|206241.4|206395|206245|206388.2|206238.2|9
1640343090000|2021-12-24 10:51:30|206395.4|206245.4|206399.9|206249.9|206399.9|206249.9|206395.4|206245.4|6
1640343100000|2021-12-24 10:51:40|206400.6|206250.6|206400.6|206250.6|206400.7|206250.7|206397|206247|7
1640343110000|2021-12-24 10:51:50|206397.1|206247.1|206399.5|206249.5|206400.3|206250.3|206397.1|206247.1|6
1640343120000|2021-12-24 10:52:00|206399.6|206249.6|206400.3|206250.3|206400.9|206250.9|206398.1|206248.1|9
1640343130000|2021-12-24 10:52:10|206397|206247|206400.5|206250.5|206400.5|206250.5|206397|206247|8
1640343140000|2021-12-24 10:52:20|206400|206250|206399.9|206249.9|206400|206250|206398.9|206248.9|4
1640343150000|2021-12-24 10:52:30|206397.4|206247.4|206399.7|206249.7|206399.7|206249.7|206397.1|206247.1|4
1640343160000|2021-12-24 10:52:40|206399.2|206249.2|206398.8|206248.8|206399.2|206249.2|206398.8|206248.8|2
1640343170000|2021-12-24 10:52:50|206399.1|206249.1|206398.4|206248.4|206399.6|206249.6|206398.4|206248.4|8
1640343180000|2021-12-24 10:53:00|206395.4|206245.4|206395.6|206245.6|206396.6|206246.6|206393.6|206243.6|13
1640343190000|2021-12-24 10:53:10|206395.9|206245.9|206395.1|206245.1|206397.1|206247.1|206395.1|206245.1|4
1640343200000|2021-12-24 10:53:20|206395.2|206245.2|206395.2|206245.2|206395.2|206245.2|206395.2|206245.2|1
1640343210000|2021-12-24 10:53:30|206395.9|206245.9|206399.2|206249.2|206399.2|206249.2|206395.9|206245.9|5
1640343220000|2021-12-24 10:53:40|206398.5|206248.5|206399.3|206249.3|206399.4|206249.4|206398.5|206248.5|5
1640343230000|2021-12-24 10:53:50|206399.5|206249.5|206396.3|206246.3|206399.7|206249.7|206396.3|206246.3|6
1640343240000|2021-12-24 10:54:00|206395.8|206245.8|206394.6|206244.6|206398.6|206248.6|206392.2|206242.2|12
1640343250000|2021-12-24 10:54:10|206395.7|206245.7|206399.7|206249.7|206400.7|206250.7|206395.7|206245.7|9
1640343260000|2021-12-24 10:54:20|206400.4|206250.4|206395.3|206245.3|206401.3|206251.3|206395.3|206245.3|6
1640343270000|2021-12-24 10:54:30|206394.4|206244.4|206366.7|206216.7|206394.4|206244.4|206366.2|206216.2|9
1640343280000|2021-12-24 10:54:40|206367.1|206217.1|206377.3|206227.3|206377.3|206227.3|206367.1|206217.1|12
1640343290000|2021-12-24 10:54:50|206377.4|206227.4|206382.8|206232.8|206385.3|206235.3|206376.7|206226.7|10
1640343300000|2021-12-24 10:55:00|206387|206237|206394.7|206244.7|206426.9|206244.7|206383.7|206129.9|18
1640343310000|2021-12-24 10:55:10|206394.4|206244.4|206389.1|206239.1|206394.4|206244.4|206386.9|206236.9|9
1640343320000|2021-12-24 10:55:20|206387.5|206237.5|206370.2|206220.2|206391|206241|206367.6|206217.6|12
1640343330000|2021-12-24 10:55:30|206373|206223|206387.3|206237.3|206390.1|206240.1|206372.6|206222.6|11
1640343340000|2021-12-24 10:55:40|206387.2|206237.2|206368.5|206218.5|206390.6|206240.6|206368.5|206218.5|16
1640343350000|2021-12-24 10:55:50|206367.8|206217.8|206434.1|206149.1|206440.9|206217.8|206365.8|206145.8|15
1640343360000|2021-12-24 10:56:00|206433.6|206148.9|206433.2|206146.9|206438.6|206151.9|206430.9|206141.6|8
1640343370000|2021-12-24 10:56:10|206431.6|206149.9|206439.7|206142.7|206440.4|206149.9|206431.6|206142.7|12
1640343380000|2021-12-24 10:56:20|206438.8|206141.8|206382.7|206232.7|206446.2|206232.7|206377.9|206141.8|16
1640343390000|2021-12-24 10:56:30|206451.2|206171.9|206386.2|206236.2|206451.2|206236.2|206382.7|206171.1|10
1640343400000|2021-12-24 10:56:40|206386.7|206236.7|206391.9|206241.9|206391.9|206241.9|206386.3|206236.3|10
1640343410000|2021-12-24 10:56:50|206386.9|206236.9|206431.3|206157.3|206475.2|206238.2|206368|206151|8
1640343420000|2021-12-24 10:57:00|206453.5|206156.5|206429.1|206146.8|206453.5|206156.5|206427.5|206141.2|13
1640343430000|2021-12-24 10:57:10|206432.5|206143.3|206451.3|206168.2|206460.6|206234.7|206378.9|206143.3|17
1640343440000|2021-12-24 10:57:20|206449.1|206172.3|206386.9|206236.9|206449.1|206237.1|206385.7|206172.3|8
1640343450000|2021-12-24 10:57:30|206386.8|206236.8|206388.1|206238.1|206388.6|206238.6|206386.8|206236.8|9
1640343460000|2021-12-24 10:57:40|206388.9|206238.9|206389.1|206239.1|206391.1|206241.1|206388.9|206238.9|6
1640343470000|2021-12-24 10:57:50|206390.8|206240.8|206451.2|206154.2|206451.2|206242.1|206383.5|206154.2|11
1640343480000|2021-12-24 10:58:00|206393.3|206243.3|206392.2|206242.2|206444.8|206244.2|206384.9|206158|10
1640343490000|2021-12-24 10:58:10|206393.1|206243.1|206393.1|206243.1|206395.2|206245.2|206392.9|206242.9|11
1640343500000|2021-12-24 10:58:20|206394.9|206244.9|206396.5|206246.5|206397.3|206247.3|206393.1|206243.1|8
1640343510000|2021-12-24 10:58:30|206397.8|206247.8|206391|206241|206397.9|206247.9|206385.5|206235.5|8
1640343520000|2021-12-24 10:58:40|206396|206246|206397.5|206247.5|206397.5|206247.5|206395.7|206245.7|4
1640343530000|2021-12-24 10:58:50|206398.2|206248.2|206391.7|206241.7|206398.8|206248.8|206391.7|206241.7|5
1640343540000|2021-12-24 10:59:00|206395.9|206245.9|206397|206247|206397|206247|206395.9|206245.9|2
1640343550000|2021-12-24 10:59:10|206398.8|206248.8|206399.4|206249.4|206400.2|206250.2|206398.2|206248.2|12
1640343560000|2021-12-24 10:59:20|206399.3|206249.3|206398.6|206248.6|206399.4|206249.4|206393.3|206243.3|15
1640343570000|2021-12-24 10:59:30|206398|206248|206409.3|206259.3|206409.3|206259.3|206386.1|206236.1|13
1640343580000|2021-12-24 10:59:40|206408.6|206258.6|206405.7|206255.7|206408.9|206258.9|206399.4|206249.4|9
1640343590000|2021-12-24 10:59:50|206400.8|206250.8|206399.1|206249.1|206407.3|206257.3|206388.5|206238.5|13
1640343600000|2021-12-24 11:00:00|206401.7|206251.7|206389.5|206239.5|206402.4|206252.4|206389.5|206239.5|13
1640343610000|2021-12-24 11:00:10|206389.9|206239.9|206402.3|206252.3|206466.4|206252.5|206382.7|206171.9|13
1640343620000|2021-12-24 11:00:20|206396.9|206246.9|206402.9|206252.9|206404.3|206254.3|206396.9|206246.9|10
1640343630000|2021-12-24 11:00:30|206388.7|206238.7|206401.5|206251.5|206401.5|206251.5|206385.5|206235.5|9
1640343640000|2021-12-24 11:00:40|206397.3|206247.3|206402.5|206252.5|206405.4|206255.4|206397.3|206247.3|7
1640343650000|2021-12-24 11:00:50|206404.3|206254.3|206394.1|206244.1|206404.3|206254.3|206394.1|206244.1|6
1640343660000|2021-12-24 11:01:00|206399.4|206249.4|206396|206246|206414.1|206264.1|206396|206246|12
1640343670000|2021-12-24 11:01:10|206398.1|206248.1|206399.9|206249.9|206416.4|206266.4|206389.7|206239.7|12
1640343680000|2021-12-24 11:01:20|206396.2|206246.2|206403.2|206253.2|206403.2|206253.2|206385.9|206235.9|11
1640343690000|2021-12-24 11:01:30|206403.3|206253.3|206399.4|206249.4|206409.4|206259.4|206399.3|206249.3|14
1640343700000|2021-12-24 11:01:40|206399.1|206249.1|206400.4|206250.4|206402.2|206252.2|206394.3|206244.3|10
1640343710000|2021-12-24 11:01:50|206394.4|206244.4|206405|206255|206405.3|206255.3|206394.4|206244.4|10
1640343720000|2021-12-24 11:02:00|206408.7|206258.7|206401.1|206251.1|206408.7|206258.7|206395.2|206245.2|10
1640343730000|2021-12-24 11:02:10|206400.8|206250.8|206407.9|206257.9|206408|206258|206397.5|206247.5|14
1640343740000|2021-12-24 11:02:20|206408|206258|206401.5|206251.5|206413.4|206263.4|206394.1|206244.1|13
1640343750000|2021-12-24 11:02:30|206401.4|206251.4|206381.5|206231.5|206401.4|206251.4|206378.5|206228.5|16
1640343760000|2021-12-24 11:02:40|206380.9|206230.9|206378.8|206228.8|206381.3|206231.3|206378.7|206228.7|10
1640343770000|2021-12-24 11:02:50|206379.2|206229.2|206382.7|206232.7|206389.8|206239.8|206379.2|206229.2|10
1640343780000|2021-12-24 11:03:00|206384.4|206234.4|206381.5|206231.5|206385.1|206235.1|206381.3|206231.3|7
1640343790000|2021-12-24 11:03:10|206381.2|206231.2|206382.8|206232.8|206382.8|206232.8|206381.2|206231.2|8
1640343800000|2021-12-24 11:03:20|206382|206232|206383.1|206233.1|206386|206236|206377.7|206227.7|13
1640343810000|2021-12-24 11:03:30|206448.8|206151.8|206381.2|206231.2|206457.6|206232.6|206381.2|206151.8|6
1640343820000|2021-12-24 11:03:40|206382.8|206232.8|206379.3|206229.3|206384.2|206234.2|206364.8|206214.8|10
1640343830000|2021-12-24 11:03:50|206380.7|206230.7|206412.9|206137|206495.5|206230.7|206330.4|206088.8|13
1640343840000|2021-12-24 11:04:00|206418.4|206129.4|206349.3|206199.3|206428.4|206203.3|206348.6|206122.1|12
1640343850000|2021-12-24 11:04:10|206347.8|206197.8|206419.1|206139.9|206443.8|206201.9|206347.8|206131.6|11
1640343860000|2021-12-24 11:04:20|206422.5|206141.4|206421.4|206124.4|206422.5|206205.3|206352.6|206119.5|12
1640343870000|2021-12-24 11:04:30|206413.3|206116.3|206417.5|206128.1|206425.6|206128.6|206411.3|206115.8|10
1640343880000|2021-12-24 11:04:40|206417.6|206127.9|206416.8|206120.1|206418.3|206127.9|206415|206118|14
1640343890000|2021-12-24 11:04:50|206415.7|206119.2|206373.7|206097.8|206415.7|206168.6|206314.5|206094.8|27
1640343900000|2021-12-24 11:05:00|206375.8|206099.1|206376.6|206094.8|206379.4|206104.3|206371.5|206091.9|20
1640343910000|2021-12-24 11:05:10|206376.7|206095.9|206311.8|206161.8|206381.6|206170.7|206306.3|206090.9|19
1640343920000|2021-12-24 11:05:20|206310.1|206160.1|206303.8|206153.8|206310.5|206160.5|206300.7|206150.7|9
1640343930000|2021-12-24 11:05:30|206304.9|206154.9|206306|206156|206306|206156|206298.2|206148.2|15
1640343940000|2021-12-24 11:05:40|206306.6|206156.6|206308.4|206158.4|206310.3|206160.3|206303.9|206153.9|10
1640343950000|2021-12-24 11:05:50|206311.5|206161.5|206307.2|206157.2|206311.8|206161.8|206292.8|206142.8|22
1640343960000|2021-12-24 11:06:00|206300.2|206150.2|206298.4|206148.4|206309.5|206159.5|206298.4|206148.4|17
1640343970000|2021-12-24 11:06:10|206303.4|206153.4|206307.8|206157.8|206308.1|206158.1|206301.9|206151.9|19
1640343980000|2021-12-24 11:06:20|206303.8|206153.8|206301.4|206151.4|206304|206154|206297.7|206147.7|12
1640343990000|2021-12-24 11:06:30|206298.8|206148.8|206304.3|206154.3|206309.2|206159.2|206297.8|206147.8|16
1640344000000|2021-12-24 11:06:40|206304.4|206154.4|206301.8|206151.8|206309.4|206159.4|206301.6|206151.6|15
1640344010000|2021-12-24 11:06:50|206302|206152|206370.1|206094.9|206370.1|206160|206276.7|206002.3|32
1640344020000|2021-12-24 11:07:00|206296.1|205999.1|206336.6|206059.9|206349.8|206143.7|206270.2|205999.1|18
1640344030000|2021-12-24 11:07:10|206339.6|206062.4|206329.5|206048.1|206339.6|206115.2|206265.2|206036.8|13
1640344040000|2021-12-24 11:07:20|206341|206058.3|206376.5|206079.5|206478.5|206181.5|206338.6|206041.6|10
1640344050000|2021-12-24 11:07:30|206371.9|206081.4|206339|206042|206421.7|206124.7|206339|206042|12
1640344060000|2021-12-24 11:07:40|206340.2|206043.2|206403.3|206106.3|206403.3|206106.3|206317.3|206020.3|11
1640344070000|2021-12-24 11:07:50|206313.2|206016.2|206352.7|206055.7|206391.6|206094.6|206313.2|206016.2|9
1640344080000|2021-12-24 11:08:00|206338.8|206041.8|206351.4|206054.4|206436.5|206139.5|206319.3|206022.3|23
1640344090000|2021-12-24 11:08:10|206360.1|206063.1|206366.8|206069.8|206418.9|206121.9|206351.2|206054.2|13
1640344100000|2021-12-24 11:08:20|206359.7|206062.7|206329.8|206032.8|206374.5|206159.9|206276.2|205979.2|20
1640344110000|2021-12-24 11:08:30|206343.3|206046.3|206342.6|206045.6|206376.8|206226.8|206320.7|206023.7|15
1640344120000|2021-12-24 11:08:40|206366.6|206216.6|206343.1|206046.1|206391|206216.6|206337.7|206046.1|11
1640344130000|2021-12-24 11:08:50|206360.2|206063.2|206366.4|206069.4|206412.5|206128.2|206345.1|206048.1|14
1640344140000|2021-12-24 11:09:00|206361.3|206064.3|206364.6|206067.6|206402.4|206121.1|206308.1|206011.1|11
1640344150000|2021-12-24 11:09:10|206363.7|206066.7|206361|206064|206415.5|206131.6|206322.4|206025.4|17
1640344160000|2021-12-24 11:09:20|206357.5|206060.5|206362|206065|206401.8|206104.8|206351.5|206054.5|15
1640344170000|2021-12-24 11:09:30|206356|206059|206356.2|206059.2|206386.6|206089.6|206347.5|206050.5|17
1640344180000|2021-12-24 11:09:40|206349.2|206052.2|206324.5|206027.5|206380.7|206083.7|206324.5|206027.5|14
1640344190000|2021-12-24 11:09:50|206428.5|206131.5|206337|206040|206449.1|206152.1|206307.4|206010.4|16
1640344200000|2021-12-24 11:10:00|206323|206026|206335|206038|206369.7|206072.7|206322.5|206025.5|16
1640344210000|2021-12-24 11:10:10|206332.1|206035.1|206307.8|206010.8|206332.1|206035.1|206307.8|206010.8|10
1640344220000|2021-12-24 11:10:20|206308.9|206011.9|206305.8|206008.8|206313.1|206016.1|206305.8|206008.8|7
1640344230000|2021-12-24 11:10:30|206303.3|206006.3|206321.6|206024.6|206341.2|206044.2|206303.2|206006.2|8
1640344240000|2021-12-24 11:10:40|206322.2|206025.2|206325.3|206028.3|206346|206049|206276.8|205979.8|19
1640344250000|2021-12-24 11:10:50|206337.7|206040.7|206319.2|206022.2|206358.8|206061.8|206319.2|206022.2|11
1640344260000|2021-12-24 11:11:00|206324.9|206027.9|206288.2|205991.2|206325.4|206028.4|206288.2|205991.2|17
1640344270000|2021-12-24 11:11:10|206306.5|206009.5|206367.4|206070.4|206373|206076|206287|205990|15
1640344280000|2021-12-24 11:11:20|206326|206029|206385.5|206088.5|206433.8|206136.8|206326|206029|8
1640344290000|2021-12-24 11:11:30|206364.3|206067.3|206366.3|206069.3|206401.9|206104.9|206350.4|206053.4|6
1640344300000|2021-12-24 11:11:40|206363.8|206066.8|206372.4|206075.4|206372.4|206075.4|206289.2|205992.2|8
1640344310000|2021-12-24 11:11:50|206378.3|206081.3|206380.4|206083.4|206409.9|206112.9|206360.4|206063.4|5
1640344320000|2021-12-24 11:12:00|206409.9|206112.9|206379.4|206082.4|206450|206153|206379.4|206082.4|6
1640344330000|2021-12-24 11:12:10|206355.5|206058.5|206355.2|206058.2|206365.3|206068.3|206353.5|206056.5|9
1640344340000|2021-12-24 11:12:20|206362|206065|206342.8|206045.8|206362|206065|206330.7|206033.7|8
1640344350000|2021-12-24 11:12:30|206306|206009|206316.2|206019.2|206333.5|206036.5|206305.7|206008.7|10
1640344360000|2021-12-24 11:12:40|206291.3|205994.3|206382.2|206085.2|206388.2|206091.2|206286.9|205989.9|8
1640344370000|2021-12-24 11:12:50|206343.8|206046.8|206303.6|206006.6|206360|206063|206303.6|206006.6|10
1640344380000|2021-12-24 11:13:00|206387.2|206090.2|206218.2|205921.2|206406.1|206109.1|206218.2|205921.2|14
1640344390000|2021-12-24 11:13:10|206217.4|205920.4|206273.9|205976.9|206345.9|206048.9|206216.4|205919.4|8
1640344400000|2021-12-24 11:13:20|206332.6|206035.6|206298.4|206012.5|206366.1|206069.1|206247.5|205950.5|15
1640344410000|2021-12-24 11:13:30|206205.9|206055.9|206209.2|206059.2|206295.2|206060.6|206201.4|205954|27
1640344420000|2021-12-24 11:13:40|206277.9|205993.7|206299.4|206004.6|206299.4|206078.3|206206|205970|18
1640344430000|2021-12-24 11:13:50|206272.9|205975.9|206216.6|206066.6|206278.1|206079.8|206216.4|205969.3|18
1640344440000|2021-12-24 11:14:00|206226.1|206076.1|206267.9|205983.5|206286.6|206076.1|206210.5|205980|16
1640344450000|2021-12-24 11:14:10|206269.5|205985.5|206211.5|206061.5|206275.3|206078.5|206211.5|205978.3|14
1640344460000|2021-12-24 11:14:20|206223|206073|206195.7|206045.7|206223.7|206073.7|206184.1|206034.1|14
1640344470000|2021-12-24 11:14:30|206199.7|206049.7|206185.2|206035.2|206266.7|206049.7|206185.1|205985|12
1640344480000|2021-12-24 11:14:40|206185|206035|206200.5|206050.5|206263.9|206050.5|206185|205974.7|11
1640344490000|2021-12-24 11:14:50|206268.9|205990.2|206274.6|205993.9|206275.3|206051.3|206198.7|205980.6|14
1640344500000|2021-12-24 11:15:00|206280.9|205988.2|206196.8|206046.8|206289.2|206056.4|206162.7|205983.4|14
1640344510000|2021-12-24 11:15:10|206198.9|206048.9|206280.9|205996.1|206282.8|206057.2|206198.9|205955.7|15
1640344520000|2021-12-24 11:15:20|206282.3|205998.5|206194.3|206044.3|206284.4|206059.2|206186.7|205998.5|12
1640344530000|2021-12-24 11:15:30|206199.7|206049.7|206202.2|206052.2|206218.1|206068.1|206196.3|206046.3|11
1640344540000|2021-12-24 11:15:40|206197.7|206047.7|206204.8|206054.8|206208.5|206058.5|206197.7|206047.7|13
1640344550000|2021-12-24 11:15:50|206214.5|206064.5|206206|206056|206217.8|206067.8|206203.7|206053.7|11
1640344560000|2021-12-24 11:16:00|206207.9|206057.9|206202.7|206052.7|206209.5|206059.5|206194.2|206044.2|15
1640344570000|2021-12-24 11:16:10|206198.3|206048.3|206200.7|206050.7|206210.1|206060.1|206198.3|206048.3|9
1640344580000|2021-12-24 11:16:20|206279.8|206001.7|206211.1|206061.1|206279.8|206061.9|206202.8|206001.7|10
1640344590000|2021-12-24 11:16:30|206206.3|206056.3|206200.7|206050.7|206206.3|206056.3|206164|206014|10
1640344600000|2021-12-24 11:16:40|206198.4|206048.4|206204.1|206054.1|206204.1|206054.1|206159.7|206009.7|20
1640344610000|2021-12-24 11:16:50|206202.6|206052.6|206202.4|206052.4|206208.9|206058.9|206199.6|206049.6|10
1640344620000|2021-12-24 11:17:00|206201.9|206051.9|206200.1|206050.1|206203.7|206053.7|206200.1|206050.1|6
1640344630000|2021-12-24 11:17:10|206195.6|206045.6|206204.8|206054.8|206205.8|206055.8|206195.6|206045.6|9
1640344640000|2021-12-24 11:17:20|206204.7|206054.7|206200.4|206050.4|206206.1|206056.1|206200.2|206050.2|6
1640344650000|2021-12-24 11:17:30|206200.8|206050.8|206202.8|206052.8|206204.1|206054.1|206200.7|206050.7|6
1640344660000|2021-12-24 11:17:40|206201.7|206051.7|206204.5|206054.5|206204.5|206054.5|206201.7|206051.7|10
1640344670000|2021-12-24 11:17:50|206204.4|206054.4|206204.5|206054.5|206205.3|206055.3|206204.4|206054.4|5
1640344680000|2021-12-24 11:18:00|206204.3|206054.3|206199.6|206049.6|206204.4|206054.4|206199.6|206049.6|10
1640344690000|2021-12-24 11:18:10|206199.7|206049.7|206208.9|206058.9|206276.9|206071.5|206195|205992.1|11
1640344700000|2021-12-24 11:18:20|206220.5|206070.5|206200.4|206050.4|206221|206071|206200.4|206050.4|7
1640344710000|2021-12-24 11:18:30|206210.2|206060.2|206202.7|206052.7|206210.2|206060.2|206197.4|206047.4|11
1640344720000|2021-12-24 11:18:40|206200|206050|206200|206050|206201.2|206051.2|206199.5|206049.5|6
1640344730000|2021-12-24 11:18:50|206186.3|206036.3|206199.7|206049.7|206204.2|206054.2|206186.3|206036.3|9
1640344740000|2021-12-24 11:19:00|206201.5|206051.5|206209.2|206059.2|206210.1|206060.1|206201.3|206051.3|11
1640344750000|2021-12-24 11:19:10|206207.4|206057.4|206198.4|206048.4|206208.4|206058.4|206198.4|206048.4|12
1640344760000|2021-12-24 11:19:20|206198.5|206048.5|206195.7|206045.7|206201|206051|206195.7|206045.7|4
1640344770000|2021-12-24 11:19:30|206200.8|206050.8|206196.4|206046.4|206202.6|206052.6|206189.7|206039.7|7
1640344780000|2021-12-24 11:19:40|206197.6|206047.6|206202.8|206052.8|206203.4|206053.4|206197.6|206047.6|10
1640344790000|2021-12-24 11:19:50|206200.5|206050.5|206200.7|206050.7|206286.5|206052.3|206198.6|205981.3|18
1640344800000|2021-12-24 11:20:00|206200.3|206050.3|206201.5|206051.5|206281.8|206057.7|206200.3|206001.7|13
1640344810000|2021-12-24 11:20:10|206189.2|206039.2|206206.5|206056.5|206206.8|206056.8|206187.9|206037.9|14
1640344820000|2021-12-24 11:20:20|206206.8|206056.8|206205.7|206055.7|206208.8|206058.8|206205.2|206055.2|7
1640344830000|2021-12-24 11:20:30|206203.7|206053.7|206208.4|206058.4|206208.4|206058.4|206203.7|206053.7|6
1640344840000|2021-12-24 11:20:40|206207.9|206057.9|206200.8|206050.8|206207.9|206057.9|206200.8|206050.8|11
1640344850000|2021-12-24 11:20:50|206193.5|206043.5|206121.9|205971.9|206213|206043.5|206101.3|205925|24
1640344860000|2021-12-24 11:21:00|206139.3|205989.3|206185.2|206035.2|206188.3|206038.3|206113.4|205963.4|25
1640344870000|2021-12-24 11:21:10|206185.8|206035.8|206178.7|206028.7|206197.6|206047.6|206166.9|206016.9|19
1640344880000|2021-12-24 11:21:20|206172|206022|206190.8|206040.8|206190.8|206040.8|206172|206022|12
1640344890000|2021-12-24 11:21:30|206181.3|206031.3|206173.7|206023.7|206191.1|206041.1|206170|206020|14
1640344900000|2021-12-24 11:21:40|206172.2|206022.2|206182.4|206032.4|206189.6|206039.6|206172.2|206022.2|9
1640344910000|2021-12-24 11:21:50|206190|206040|206187.2|206037.2|206194.8|206044.8|206185.2|206035.2|7
1640344920000|2021-12-24 11:22:00|206179.2|206029.2|206210.3|206060.3|206286.7|206064|206177.7|205992.2|16
1640344930000|2021-12-24 11:22:10|206201.3|206051.3|206221.4|206071.4|206221.4|206071.4|206193.5|206043.5|13
1640344940000|2021-12-24 11:22:20|206216.9|206066.9|206210.7|206060.7|206216.9|206066.9|206194.1|206044.1|13
1640344950000|2021-12-24 11:22:30|206210.4|206060.4|206204.5|206054.5|206214.7|206064.7|206201|206051|9
1640344960000|2021-12-24 11:22:40|206207.5|206057.5|206183.3|206033.3|206207.5|206057.5|206183.3|206033.3|10
1640344970000|2021-12-24 11:22:50|206181.7|206031.7|206213|206063|206213.8|206063.8|206181.7|206031.7|10
1640344980000|2021-12-24 11:23:00|206211.6|206061.6|206199.1|206049.1|206305.4|206082|206199.1|205987|14
1640344990000|2021-12-24 11:23:10|206278|205986|206224.5|206074.5|206278|206078|206207.2|205986|14
1640345000000|2021-12-24 11:23:20|206222.8|206072.8|206220.5|206070.5|206227.2|206077.2|206202.7|206052.7|11
1640345010000|2021-12-24 11:23:30|206223.8|206073.8|206222.1|206072.1|206228.3|206078.3|206221.9|206071.9|13
1640345020000|2021-12-24 11:23:40|206223.1|206073.1|206226.2|206076.2|206227.5|206077.5|206223.1|206073.1|8
1640345030000|2021-12-24 11:23:50|206224.8|206074.8|206227.3|206077.3|206228.7|206078.7|206218.4|206068.4|12
1640345040000|2021-12-24 11:24:00|206227.4|206077.4|206244.5|206094.5|206248.5|206098.5|206219|206069|16
1640345050000|2021-12-24 11:24:10|206234.6|206084.6|206247.9|206097.9|206254|206104|206225|206075|11
1640345060000|2021-12-24 11:24:20|206240.5|206090.5|206235.6|206085.6|206240.5|206090.5|206228.2|206078.2|6
1640345070000|2021-12-24 11:24:30|206250|206100|206233|206083|206250|206100|206233|206083|7
1640345080000|2021-12-24 11:24:40|206240.3|206090.3|206237.5|206087.5|206248.6|206098.6|206232.3|206082.3|12
1640345090000|2021-12-24 11:24:50|206229|206079|206241.7|206091.7|206246.9|206096.9|206228.7|206078.7|8
1640345100000|2021-12-24 11:25:00|206238.3|206088.3|206258.8|206108.8|206265.2|206115.2|206208.3|206058.3|16
1640345110000|2021-12-24 11:25:10|206249.8|206099.8|206251.5|206101.5|206258.8|206108.8|206232.9|206082.9|19
1640345120000|2021-12-24 11:25:20|206254.6|206104.6|206253.4|206103.4|206254.6|206104.6|206236.6|206086.6|15
1640345130000|2021-12-24 11:25:30|206244|206094|206245|206095|206253.9|206103.9|206243.4|206093.4|9
1640345140000|2021-12-24 11:25:40|206237.4|206087.4|206252|206102|206252.1|206102.1|206237.2|206087.2|9
1640345150000|2021-12-24 11:25:50|206247.7|206097.7|206245.6|206095.6|206256.9|206106.9|206245.6|206095.6|14
1640345160000|2021-12-24 11:26:00|206249.9|206099.9|206243.4|206093.4|206258.7|206108.7|206241.6|206091.6|19
1640345170000|2021-12-24 11:26:10|206242.5|206092.5|206239.8|206089.8|206248|206098|206239.8|206089.8|20
1640345180000|2021-12-24 11:26:20|206240.5|206090.5|206245|206095|206247.8|206097.8|206238|206088|13
1640345190000|2021-12-24 11:26:30|206248.4|206098.4|206250.2|206100.2|206251.6|206101.6|206246.9|206096.9|9
1640345200000|2021-12-24 11:26:40|206250.9|206100.9|206250.7|206100.7|206251.5|206101.5|206247.5|206097.5|11
1640345210000|2021-12-24 11:26:50|206245.3|206095.3|206250.3|206100.3|206251|206101|206244.9|206094.9|8
1640345220000|2021-12-24 11:27:00|206250.5|206100.5|206248.3|206098.3|206250.7|206100.7|206248|206098|11
1640345230000|2021-12-24 11:27:10|206249.6|206099.6|206249.4|206099.4|206250.7|206100.7|206245.4|206095.4|16
1640345240000|2021-12-24 11:27:20|206250.6|206100.6|206251.1|206101.1|206251.5|206101.5|206247.7|206097.7|14
1640345250000|2021-12-24 11:27:30|206250.4|206100.4|206251.4|206101.4|206253.4|206103.4|206250.4|206100.4|10
1640345260000|2021-12-24 11:27:40|206251.5|206101.5|206248.3|206098.3|206251.5|206101.5|206248|206098|7
1640345270000|2021-12-24 11:27:50|206251|206101|206248.4|206098.4|206252.3|206102.3|206248.4|206098.4|8
1640345280000|2021-12-24 11:28:00|206249.1|206099.1|206252.3|206102.3|206253.1|206103.1|206249.1|206099.1|6
1640345290000|2021-12-24 11:28:10|206252.8|206102.8|206243.1|206093.1|206253|206103|206236|206086|8
1640345300000|2021-12-24 11:28:20|206246.9|206096.9|206221.3|206071.3|206246.9|206096.9|206221.3|206071.3|4
1640345310000|2021-12-24 11:28:30|206234.9|206084.9|206243.9|206093.9|206244.1|206094.1|206221.1|206071.1|6
1640345320000|2021-12-24 11:28:40|206244.9|206094.9|206243.4|206093.4|206244.9|206094.9|206243.4|206093.4|3
1640345330000|2021-12-24 11:28:50|206241.1|206091.1|206246.2|206096.2|206247.1|206097.1|206241.1|206091.1|5
1640345340000|2021-12-24 11:29:00|206245|206095|206245.7|206095.7|206246.6|206096.6|206243.7|206093.7|11
1640345350000|2021-12-24 11:29:10|206242.5|206092.5|206238.2|206088.2|206246.3|206096.3|206238.2|206088.2|8
1640345360000|2021-12-24 11:29:20|206233.8|206083.8|206233.6|206083.6|206247|206097|206232.6|206082.6|14
1640345370000|2021-12-24 11:29:30|206235.1|206085.1|206236.1|206086.1|206241.4|206091.4|206231.1|206081.1|12
1640345380000|2021-12-24 11:29:40|206234|206084|206235.2|206085.2|206238.2|206088.2|206233.1|206083.1|11
1640345390000|2021-12-24 11:29:50|206234.3|206084.3|206238.8|206088.8|206238.8|206088.8|206225.8|206075.8|12
1640345400000|2021-12-24 11:30:00|206241.6|206091.6|206238.6|206088.6|206242.8|206092.8|206228.8|206078.8|15
1640345410000|2021-12-24 11:30:10|206233.9|206083.9|206242.5|206092.5|206243.4|206093.4|206233.9|206083.9|16
1640345420000|2021-12-24 11:30:20|206241.3|206091.3|206236.5|206086.5|206243|206093|206236.5|206086.5|7
1640345430000|2021-12-24 11:30:30|206235.9|206085.9|206241.9|206091.9|206241.9|206091.9|206229.1|206079.1|6
1640345440000|2021-12-24 11:30:40|206241.5|206091.5|206240.1|206090.1|206243|206093|206240.1|206090.1|4
1640345450000|2021-12-24 11:30:50|206242.4|206092.4|206242.6|206092.6|206242.6|206092.6|206226.6|206076.6|7
1640345460000|2021-12-24 11:31:00|206239.2|206089.2|206235|206085|206243.5|206093.5|206235|206085|6
1640345470000|2021-12-24 11:31:10|206221|206071|206241.2|206091.2|206242.2|206092.2|206221|206071|8
1640345480000|2021-12-24 11:31:20|206241.6|206091.6|206208.4|206058.4|206241.6|206091.6|206208.4|206058.4|6
1640345490000|2021-12-24 11:31:30|206231.8|206081.8|206242.7|206092.7|206243.5|206093.5|206231.8|206081.8|7
1640345500000|2021-12-24 11:31:40|206242.8|206092.8|206241|206091|206242.8|206092.8|206241|206091|5
1640345510000|2021-12-24 11:31:50|206242.2|206092.2|206239.6|206089.6|206243.1|206093.1|206239.6|206089.6|9
1640345520000|2021-12-24 11:32:00|206239.1|206089.1|206238.3|206088.3|206239.1|206089.1|206238.3|206088.3|2
1640345530000|2021-12-24 11:32:10|206244|206094|206238.2|206088.2|206244|206094|206235.5|206085.5|10
1640345540000|2021-12-24 11:32:20|206238.6|206088.6|206242.2|206092.2|206243.1|206093.1|206236.7|206086.7|7
1640345550000|2021-12-24 11:32:30|206242.1|206092.1|206240|206090|206242.1|206092.1|206240|206090|5
1640345560000|2021-12-24 11:32:40|206241.2|206091.2|206242|206092|206243.1|206093.1|206237.7|206087.7|8
1640345570000|2021-12-24 11:32:50|206236.9|206086.9|206241.6|206091.6|206243.5|206093.5|206236.9|206086.9|7
1640345580000|2021-12-24 11:33:00|206241|206091|206241.7|206091.7|206243.5|206093.5|206238.6|206088.6|13
1640345590000|2021-12-24 11:33:10|206241.2|206091.2|206223.1|206073.1|206241.5|206091.5|206223.1|206073.1|5
1640345600000|2021-12-24 11:33:20|206232.3|206082.3|206255.6|206105.6|206313.9|206110.6|206232.3|206035.1|11
1640345610000|2021-12-24 11:33:30|206241.7|206091.7|206243.4|206093.4|206247.8|206097.8|206240.1|206090.1|23
1640345620000|2021-12-24 11:33:40|206245.2|206095.2|206242.3|206092.3|206247.5|206097.5|206242.3|206092.3|10
1640345630000|2021-12-24 11:33:50|206246.1|206096.1|206242.3|206092.3|206252.5|206102.5|206240.2|206090.2|11
1640345640000|2021-12-24 11:34:00|206240.9|206090.9|206238.7|206088.7|206243.7|206093.7|206235.4|206085.4|12
1640345650000|2021-12-24 11:34:10|206240.8|206090.8|206249.6|206099.6|206249.6|206099.6|206240.1|206090.1|7
1640345660000|2021-12-24 11:34:20|206245.9|206095.9|206249.9|206099.9|206251.6|206101.6|206243.6|206093.6|13
1640345670000|2021-12-24 11:34:30|206253.3|206103.3|206242.3|206092.3|206257.3|206107.3|206242.3|206092.3|19
1640345680000|2021-12-24 11:34:40|206243.3|206093.3|206243.9|206093.9|206249.2|206099.2|206242.5|206092.5|9
1640345690000|2021-12-24 11:34:50|206245.3|206095.3|206241.2|206091.2|206245.3|206095.3|206237|206087|6
1640345700000|2021-12-24 11:35:00|206242.1|206092.1|206235.2|206085.2|206243.8|206093.8|206235.2|206085.2|10
1640345710000|2021-12-24 11:35:10|206260.8|206110.8|206247.3|206097.3|206260.8|206110.8|206244.3|206094.3|10
1640345720000|2021-12-24 11:35:20|206252.3|206102.3|206260.9|206110.9|206337.3|206128.1|206240.8|206046.3|26
1640345730000|2021-12-24 11:35:30|206263|206113|206265.1|206115.1|206269.2|206119.2|206243.3|206093.3|11
1640345740000|2021-12-24 11:35:40|206266.3|206116.3|206267.3|206117.3|206270.6|206120.6|206265.5|206115.5|16
1640345750000|2021-12-24 11:35:50|206267.4|206117.4|206264.6|206114.6|206268|206118|206260.9|206110.9|20
1640345760000|2021-12-24 11:36:00|206263.7|206113.7|206258.4|206108.4|206265.4|206115.4|206258.4|206108.4|11
1640345770000|2021-12-24 11:36:10|206264.7|206114.7|206267.1|206117.1|206267.2|206117.2|206264.6|206114.6|10
1640345780000|2021-12-24 11:36:20|206267.4|206117.4|206262.2|206112.2|206267.4|206117.4|206259.8|206109.8|10
1640345790000|2021-12-24 11:36:30|206263|206113|206263.5|206113.5|206264.8|206114.8|206262|206112|11
1640345800000|2021-12-24 11:36:40|206259.6|206109.6|206262.4|206112.4|206263.5|206113.5|206259.6|206109.6|9
1640345810000|2021-12-24 11:36:50|206257|206107|206254.9|206104.9|206258.9|206108.9|206253.7|206103.7|8
1640345820000|2021-12-24 11:37:00|206255.3|206105.3|206258.6|206108.6|206258.7|206108.7|206254.7|206104.7|6
1640345830000|2021-12-24 11:37:10|206259.2|206109.2|206256.8|206106.8|206259.5|206109.5|206256.1|206106.1|5
1640345840000|2021-12-24 11:37:20|206256.7|206106.7|206258|206108|206258.2|206108.2|206252.7|206102.7|9
1640345850000|2021-12-24 11:37:30|206257.9|206107.9|206260.1|206110.1|206260.8|206110.8|206257.9|206107.9|6
1640345860000|2021-12-24 11:37:40|206262.8|206112.8|206261.9|206111.9|206262.8|206112.8|206261.9|206111.9|5
1640345870000|2021-12-24 11:37:50|206262|206112|206261.6|206111.6|206262|206112|206261|206111|6
1640345880000|2021-12-24 11:38:00|206261.5|206111.5|206259.7|206109.7|206261.5|206111.5|206258.9|206108.9|13
1640345890000|2021-12-24 11:38:10|206259.6|206109.6|206261|206111|206261.8|206111.8|206259.6|206109.6|4
1640345900000|2021-12-24 11:38:20|206261.6|206111.6|206258.3|206108.3|206262.2|206112.2|206254.6|206104.6|5
1640345910000|2021-12-24 11:38:30|206260.7|206110.7|206260.8|206110.8|206262.4|206112.4|206259.9|206109.9|7
1640345920000|2021-12-24 11:38:40|206258.5|206108.5|206261.2|206111.2|206261.2|206111.2|206254.7|206104.7|8
1640345930000|2021-12-24 11:38:50|206262.3|206112.3|206259.9|206109.9|206262.3|206112.3|206259.9|206109.9|7
1640345940000|2021-12-24 11:39:00|206261.5|206111.5|206260.9|206110.9|206261.5|206111.5|206258.2|206108.2|11
1640345950000|2021-12-24 11:39:10|206260.8|206110.8|206260.5|206110.5|206262.9|206112.9|206260.5|206110.5|6
1640345960000|2021-12-24 11:39:20|206261.3|206111.3|206256.4|206106.4|206264.5|206114.5|206238.6|206088.6|14
1640345970000|2021-12-24 11:39:30|206253.3|206103.3|206256.5|206106.5|206261.1|206111.1|206251|206101|7
1640345980000|2021-12-24 11:39:40|206258.5|206108.5|206253.8|206103.8|206258.5|206108.5|206252.5|206102.5|13
1640345990000|2021-12-24 11:39:50|206252.3|206102.3|206254.5|206104.5|206256.4|206106.4|206250.6|206100.6|10
1640346000000|2021-12-24 11:40:00|206253.8|206103.8|206254.1|206104.1|206258|206108|206250.8|206100.8|9
1640346010000|2021-12-24 11:40:10|206242|206092|206259.9|206109.9|206262.6|206112.6|206242|206092|14
1640346020000|2021-12-24 11:40:20|206259.8|206109.8|206265.1|206115.1|206265.1|206115.1|206253.8|206103.8|19
1640346030000|2021-12-24 11:40:30|206264.1|206114.1|206258.4|206108.4|206264.1|206114.1|206256.2|206106.2|21
1640346040000|2021-12-24 11:40:40|206259.5|206109.5|206259.3|206109.3|206260.6|206110.6|206254.5|206104.5|14
1640346050000|2021-12-24 11:40:50|206251.1|206101.1|206258|206108|206258|206108|206248.5|206098.5|9
1640346060000|2021-12-24 11:41:00|206257.7|206107.7|206258.3|206108.3|206259.4|206109.4|206252.4|206102.4|17
1640346070000|2021-12-24 11:41:10|206259|206109|206257.4|206107.4|206259.4|206109.4|206256|206106|18
1640346080000|2021-12-24 11:41:20|206257.3|206107.3|206257.9|206107.9|206260.8|206110.8|206257.1|206107.1|12
1640346090000|2021-12-24 11:41:30|206258.1|206108.1|206257.8|206107.8|206261.2|206111.2|206251.6|206101.6|8
1640346100000|2021-12-24 11:41:40|206257.6|206107.6|206260.6|206110.6|206262|206112|206257.4|206107.4|10
1640346110000|2021-12-24 11:41:50|206260.5|206110.5|206258.8|206108.8|206261.1|206111.1|206258.8|206108.8|5
1640346120000|2021-12-24 11:42:00|206258.2|206108.2|206261.6|206111.6|206261.6|206111.6|206258.2|206108.2|9
1640346130000|2021-12-24 11:42:10|206260.7|206110.7|206262.2|206112.2|206262.3|206112.3|206260.7|206110.7|6
1640346140000|2021-12-24 11:42:20|206261.3|206111.3|206258.6|206108.6|206263|206113|206257.4|206107.4|9
1640346150000|2021-12-24 11:42:30|206259.2|206109.2|206261.8|206111.8|206265.3|206115.3|206259.2|206109.2|10
1640346160000|2021-12-24 11:42:40|206264.4|206114.4|206261.2|206111.2|206264.4|206114.4|206255.5|206105.5|10
1640346170000|2021-12-24 11:42:50|206247|206097|206261.5|206111.5|206261.5|206111.5|206247|206097|6
1640346180000|2021-12-24 11:43:00|206261.6|206111.6|206264|206114|206264.6|206114.6|206260.2|206110.2|9
1640346190000|2021-12-24 11:43:10|206264.5|206114.5|206264.8|206114.8|206280.2|206130.2|206259.9|206109.9|23
1640346200000|2021-12-24 11:43:20|206263.9|206113.9|206262.2|206112.2|206272.8|206122.8|206262.2|206112.2|16
1640346210000|2021-12-24 11:43:30|206262.1|206112.1|206265.6|206115.6|206268.4|206118.4|206261|206111|17
1640346220000|2021-12-24 11:43:40|206267.9|206117.9|206258.1|206108.1|206267.9|206117.9|206258.1|206108.1|8
1640346230000|2021-12-24 11:43:50|206262.1|206112.1|206268.4|206118.4|206274|206124|206262.1|206112.1|12
1640346240000|2021-12-24 11:44:00|206269.5|206119.5|206269.2|206119.2|206272.4|206122.4|206268.5|206118.5|10
1640346250000|2021-12-24 11:44:10|206269.7|206119.7|206269.6|206119.6|206270.4|206120.4|206266.1|206116.1|16
1640346260000|2021-12-24 11:44:20|206270|206120|206271|206121|206272.2|206122.2|206267.7|206117.7|10
1640346270000|2021-12-24 11:44:30|206271.3|206121.3|206273.1|206123.1|206273.1|206123.1|206268.4|206118.4|7
1640346280000|2021-12-24 11:44:40|206273.5|206123.5|206272.7|206122.7|206273.5|206123.5|206269.3|206119.3|11
1640346290000|2021-12-24 11:44:50|206271.7|206121.7|206263.7|206113.7|206271.7|206121.7|206261|206111|12
1640346300000|2021-12-24 11:45:00|206263.8|206113.8|206259.6|206109.6|206263.8|206113.8|206259.6|206109.6|5
1640346310000|2021-12-24 11:45:10|206260.4|206110.4|206266.4|206116.4|206267.6|206117.6|206260.4|206110.4|7
1640346320000|2021-12-24 11:45:20|206267.2|206117.2|206263.6|206113.6|206268.7|206118.7|206263.6|206113.6|9
1640346330000|2021-12-24 11:45:30|206260.8|206110.8|206266.2|206116.2|206266.7|206116.7|206260.8|206110.8|7
1640346340000|2021-12-24 11:45:40|206262|206112|206264|206114|206264.5|206114.5|206262|206112|8
1640346350000|2021-12-24 11:45:50|206267.7|206117.7|206264.1|206114.1|206267.7|206117.7|206263.1|206113.1|8
1640346360000|2021-12-24 11:46:00|206264.6|206114.6|206200.5|206050.5|206268.4|206118.4|206200.5|206050.5|8
1640346370000|2021-12-24 11:46:10|206214.9|206064.9|206257.6|206107.6|206260.8|206110.8|206199.3|206049.3|36
1640346380000|2021-12-24 11:46:20|206263.1|206113.1|206256.5|206106.5|206264.3|206114.3|206255.2|206105.2|25
1640346390000|2021-12-24 11:46:30|206254.4|206104.4|206244.7|206094.7|206261.3|206111.3|206244.7|206094.7|20
1640346400000|2021-12-24 11:46:40|206241|206091|206257.7|206107.7|206258.1|206108.1|206241|206091|16
1640346410000|2021-12-24 11:46:50|206260.1|206110.1|206238.5|206088.5|206260.2|206110.2|206238.5|206088.5|11
1640346420000|2021-12-24 11:47:00|206245.9|206095.9|206253.9|206103.9|206254.5|206104.5|206245.9|206095.9|10
1640346430000|2021-12-24 11:47:10|206255|206105|206254.7|206104.7|206256.1|206106.1|206254|206104|9
1640346440000|2021-12-24 11:47:20|206255.6|206105.6|206249.2|206099.2|206258.1|206108.1|206249.2|206099.2|5
1640346450000|2021-12-24 11:47:30|206248.8|206098.8|206254.8|206104.8|206255.2|206105.2|206246.8|206096.8|8
1640346460000|2021-12-24 11:47:40|206253.6|206103.6|206249.7|206099.7|206256.7|206106.7|206249.7|206099.7|10
1640346470000|2021-12-24 11:47:50|206249.8|206099.8|206252.3|206102.3|206254.3|206104.3|206249.8|206099.8|7
1640346480000|2021-12-24 11:48:00|206253.9|206103.9|206255.6|206105.6|206255.6|206105.6|206253.9|206103.9|2
1640346490000|2021-12-24 11:48:10|206256.1|206106.1|206250.3|206100.3|206256.9|206106.9|206250.3|206100.3|6
1640346500000|2021-12-24 11:48:20|206249.9|206099.9|206254.7|206104.7|206254.8|206104.8|206249.9|206099.9|6
1640346510000|2021-12-24 11:48:30|206254.8|206104.8|206255.6|206105.6|206255.7|206105.7|206254.6|206104.6|4
1640346520000|2021-12-24 11:48:40|206255.9|206105.9|206247.5|206097.5|206256.2|206106.2|206247.5|206097.5|5
1640346530000|2021-12-24 11:48:50|206249|206099|206251.2|206101.2|206251.4|206101.4|206247.5|206097.5|4
1640346540000|2021-12-24 11:49:00|206255.6|206105.6|206251.2|206101.2|206256.7|206106.7|206250.8|206100.8|6
1640346550000|2021-12-24 11:49:10|206251.7|206101.7|206255.7|206105.7|206256.1|206106.1|206251.7|206101.7|7
1640346560000|2021-12-24 11:49:20|206255.1|206105.1|206252.8|206102.8|206255.1|206105.1|206233.4|206083.4|4
1640346570000|2021-12-24 11:49:30|206247.4|206097.4|206253.8|206103.8|206254.8|206104.8|206247.1|206097.1|11
1640346580000|2021-12-24 11:49:40|206254.5|206104.5|206255.7|206105.7|206257.2|206107.2|206254.5|206104.5|9
1640346590000|2021-12-24 11:49:50|206255.5|206105.5|206246.6|206096.6|206255.5|206105.5|206237.4|206087.4|9
1640346600000|2021-12-24 11:50:00|206251.5|206101.5|206255.7|206105.7|206257|206107|206251.5|206101.5|13
1640346610000|2021-12-24 11:50:10|206255.9|206105.9|206254.9|206104.9|206255.9|206105.9|206254.9|206104.9|9
1640346620000|2021-12-24 11:50:20|206255.6|206105.6|206253|206103|206255.6|206105.6|206245.6|206095.6|5
1640346630000|2021-12-24 11:50:30|206252.5|206102.5|206248.9|206098.9|206254.4|206104.4|206248.9|206098.9|8
1640346640000|2021-12-24 11:50:40|206249.1|206099.1|206253.3|206103.3|206253.8|206103.8|206248.5|206098.5|8
1640346650000|2021-12-24 11:50:50|206253.7|206103.7|206250.5|206100.5|206256.8|206106.8|206250.5|206100.5|5
1640346660000|2021-12-24 11:51:00|206250|206100|206254.2|206104.2|206255.7|206105.7|206250|206100|6
1640346670000|2021-12-24 11:51:10|206255.1|206105.1|206250|206100|206255.5|206105.5|206247.3|206097.3|6
1640346680000|2021-12-24 11:51:20|206249.6|206099.6|206249.1|206099.1|206254.5|206104.5|206249.1|206099.1|8
1640346690000|2021-12-24 11:51:30|206249.5|206099.5|206255.9|206105.9|206255.9|206105.9|206249.1|206099.1|6
1640346700000|2021-12-24 11:51:40|206256.1|206106.1|206251.2|206101.2|206256.7|206106.7|206250.6|206100.6|12
1640346710000|2021-12-24 11:51:50|206251.6|206101.6|206251.9|206101.9|206253.3|206103.3|206250.8|206100.8|6
1640346720000|2021-12-24 11:52:00|206258.2|206108.2|206261.5|206111.5|206261.5|206111.5|206258.2|206108.2|4
1640346730000|2021-12-24 11:52:10|206263|206113|206257.1|206107.1|206263|206113|206256.6|206106.6|11
1640346740000|2021-12-24 11:52:20|206257.2|206107.2|206256.7|206106.7|206258.4|206108.4|206242.2|206092.2|10
1640346750000|2021-12-24 11:52:30|206252.1|206102.1|206256.3|206106.3|206258|206108|206250.1|206100.1|11
1640346760000|2021-12-24 11:52:40|206255.5|206105.5|206250.6|206100.6|206258.9|206108.9|206221.1|206071.1|15
1640346770000|2021-12-24 11:52:50|206254.6|206104.6|206259|206109|206263.4|206113.4|206252.6|206102.6|8
1640346780000|2021-12-24 11:53:00|206254.8|206104.8|206251.7|206101.7|206257.3|206107.3|206244|206094|12
1640346790000|2021-12-24 11:53:10|206253.5|206103.5|206254.4|206104.4|206254.4|206104.4|206245.8|206095.8|11
1640346800000|2021-12-24 11:53:20|206254.3|206104.3|206254.4|206104.4|206257|206107|206253.9|206103.9|6
1640346810000|2021-12-24 11:53:30|206256.3|206106.3|206257.7|206107.7|206258.5|206108.5|206253.1|206103.1|13
1640346820000|2021-12-24 11:53:40|206258.9|206108.9|206250.6|206100.6|206270.7|206120.7|206228.9|206078.9|18
1640346830000|2021-12-24 11:53:50|206250.5|206100.5|206255.5|206105.5|206259|206109|206250.5|206100.5|16
1640346840000|2021-12-24 11:54:00|206257.7|206107.7|206258.4|206108.4|206261.3|206111.3|206257.1|206107.1|14
1640346850000|2021-12-24 11:54:10|206257.9|206107.9|206256.5|206106.5|206260.6|206110.6|206253.7|206103.7|11
1640346860000|2021-12-24 11:54:20|206258.3|206108.3|206258.8|206108.8|206260.1|206110.1|206257.8|206107.8|10
1640346870000|2021-12-24 11:54:30|206258.7|206108.7|206254.8|206104.8|206263.9|206113.9|206254|206104|15
1640346880000|2021-12-24 11:54:40|206254.5|206104.5|206253.5|206103.5|206258.6|206108.6|206247.8|206097.8|9
1640346890000|2021-12-24 11:54:50|206258.4|206108.4|206258.2|206108.2|206262.2|206112.2|206258.2|206108.2|11
1640346900000|2021-12-24 11:55:00|206258|206108|206258.2|206108.2|206260.1|206110.1|206252.3|206102.3|9
1640346910000|2021-12-24 11:55:10|206257.8|206107.8|206255.4|206105.4|206257.8|206107.8|206254.8|206104.8|7
1640346920000|2021-12-24 11:55:20|206255|206105|206257.7|206107.7|206257.7|206107.7|206250.5|206100.5|13
1640346930000|2021-12-24 11:55:30|206256.4|206106.4|206253.9|206103.9|206256.4|206106.4|206251.9|206101.9|14
1640346940000|2021-12-24 11:55:40|206254.1|206104.1|206271.8|206121.8|206284.4|206134.4|206247.6|206097.6|18
1640346950000|2021-12-24 11:55:50|206272.3|206122.3|206269|206119|206279.9|206129.9|206267.1|206117.1|19
1640346960000|2021-12-24 11:56:00|206267.3|206117.3|206272.4|206122.4|206275.8|206125.8|206266.9|206116.9|15
1640346970000|2021-12-24 11:56:10|206275.3|206125.3|206270.5|206120.5|206275.3|206125.3|206269.1|206119.1|11
1640346980000|2021-12-24 11:56:20|206272.8|206122.8|206271.9|206121.9|206273.9|206123.9|206263.3|206113.3|10
1640346990000|2021-12-24 11:56:30|206271|206121|206266.5|206116.5|206271|206121|206265.6|206115.6|14
1640347000000|2021-12-24 11:56:40|206266.8|206116.8|206268|206118|206269|206119|206262.6|206112.6|9
1640347010000|2021-12-24 11:56:50|206268.5|206118.5|206274|206124|206274|206124|206268.5|206118.5|10
1640347020000|2021-12-24 11:57:00|206272.4|206122.4|206268.6|206118.6|206273|206123|206268.6|206118.6|9
1640347030000|2021-12-24 11:57:10|206271.8|206121.8|206270.7|206120.7|206273.5|206123.5|206268.1|206118.1|10
1640347040000|2021-12-24 11:57:20|206270.9|206120.9|206269.9|206119.9|206274.8|206124.8|206268|206118|8
1640347050000|2021-12-24 11:57:30|206264.1|206114.1|206268.6|206118.6|206274.2|206124.2|206262.8|206112.8|11
1640347060000|2021-12-24 11:57:40|206275.7|206125.7|206268.1|206118.1|206275.7|206125.7|206263|206113|21
1640347070000|2021-12-24 11:57:50|206264.2|206114.2|206270.2|206120.2|206272.1|206122.1|206263.8|206113.8|19
1640347080000|2021-12-24 11:58:00|206270.3|206120.3|206269.9|206119.9|206275.6|206125.6|206264.4|206114.4|15
1640347090000|2021-12-24 11:58:10|206271.2|206121.2|206268.6|206118.6|206278.3|206128.3|206268.6|206118.6|15
1640347100000|2021-12-24 11:58:20|206268.2|206118.2|206265.8|206115.8|206272.7|206122.7|206265.8|206115.8|7
1640347110000|2021-12-24 11:58:30|206266.1|206116.1|206288.5|206138.5|206305.6|206155.6|206266.1|206116.1|30
1640347120000|2021-12-24 11:58:40|206290.2|206140.2|206287.1|206137.1|206299.5|206149.5|206281.1|206131.1|23
1640347130000|2021-12-24 11:58:50|206289.3|206139.3|206294.4|206144.4|206294.4|206144.4|206288.3|206138.3|16
1640347140000|2021-12-24 11:59:00|206294.7|206144.7|206291.5|206141.5|206295.8|206145.8|206289.6|206139.6|15
1640347150000|2021-12-24 11:59:10|206296.2|206146.2|206293|206143|206296.3|206146.3|206290.3|206140.3|12
1640347160000|2021-12-24 11:59:20|206293.6|206143.6|206296.6|206146.6|206298.6|206148.6|206293|206143|11
1640347170000|2021-12-24 11:59:30|206296|206146|206230.1|206080.1|206297.3|206147.3|206230.1|206080.1|37
1640347180000|2021-12-24 11:59:40|206234.4|206084.4|206233.6|206083.6|206240.8|206090.8|206225.3|206075.3|25
1640347190000|2021-12-24 11:59:50|206229|206079|206239.2|206089.2|206321.5|206098.8|206225.6|206038.3|24
1640347200000|2021-12-24 12:00:00|206322.5|206046|206232.9|206082.9|206339.7|206101.5|206230.3|206043.1|31
1640347210000|2021-12-24 12:00:10|206239.8|206089.8|206241.1|206091.1|206248.1|206098.1|206232.5|206082.5|21
1640347220000|2021-12-24 12:00:20|206240.8|206090.8|206235.2|206085.2|206248.3|206098.3|206233.9|206083.9|17
1640347230000|2021-12-24 12:00:30|206234.7|206084.7|206233.8|206083.8|206234.7|206084.7|206227.7|206077.7|20
1640347240000|2021-12-24 12:00:40|206231.3|206081.3|206232|206082|206237|206087|206230.1|206080.1|16
1640347250000|2021-12-24 12:00:50|206229.3|206079.3|206229.2|206079.2|206231|206081|206226.4|206076.4|16
1640347260000|2021-12-24 12:01:00|206229.4|206079.4|206231|206081|206234.8|206084.8|206228.7|206078.7|12
1640347270000|2021-12-24 12:01:10|206229|206079|206229.4|206079.4|206231|206081|206228.6|206078.6|8
1640347280000|2021-12-24 12:01:20|206229.7|206079.7|206229.2|206079.2|206233.9|206083.9|206228.7|206078.7|8
1640347290000|2021-12-24 12:01:30|206230.9|206080.9|206229.4|206079.4|206230.9|206080.9|206229.2|206079.2|6
1640347300000|2021-12-24 12:01:40|206229|206079|206229|206079|206230.7|206080.7|206227.7|206077.7|6
1640347310000|2021-12-24 12:01:50|206229.1|206079.1|206229.9|206079.9|206230|206080|206229.1|206079.1|8
1640347320000|2021-12-24 12:02:00|206229.3|206079.3|206234.7|206084.7|206235.1|206085.1|206227.3|206077.3|10
1640347330000|2021-12-24 12:02:10|206231.7|206081.7|206230.2|206080.2|206233.2|206083.2|206230.2|206080.2|6
1640347340000|2021-12-24 12:02:20|206229.3|206079.3|206215.2|206065.2|206234.6|206084.6|206213.4|206063.4|13
1640347350000|2021-12-24 12:02:30|206213.7|206063.7|206233.9|206083.9|206234.1|206084.1|206213.7|206063.7|11
1640347360000|2021-12-24 12:02:40|206232.6|206082.6|206219.2|206069.2|206232.6|206082.6|206218.8|206068.8|10
1640347370000|2021-12-24 12:02:50|206219.1|206069.1|206221.6|206071.6|206223.8|206073.8|206217.8|206067.8|8
1640347380000|2021-12-24 12:03:00|206221.7|206071.7|206233.2|206083.2|206233.2|206083.2|206221.7|206071.7|12
1640347390000|2021-12-24 12:03:10|206233.6|206083.6|206235.1|206085.1|206272|206122|206190.2|206040.2|13
1640347400000|2021-12-24 12:03:20|206233.6|206083.6|206235.6|206085.6|206236.8|206086.8|206221.9|206071.9|27
1640347410000|2021-12-24 12:03:30|206235.7|206085.7|206138.2|205988.2|206236.9|206086.9|206122.5|205972.5|22
1640347420000|2021-12-24 12:03:40|206132.6|205982.6|206178.1|206028.1|206178.1|206028.1|206118|205968|26
1640347430000|2021-12-24 12:03:50|206181.7|206031.7|206182.4|206032.4|206186|206036|206162|206012|12
1640347440000|2021-12-24 12:04:00|206175.7|206025.7|206184.2|206034.2|206185.6|206035.6|206175.7|206025.7|15
1640347450000|2021-12-24 12:04:10|206187.4|206037.4|206171.5|206021.5|206187.4|206037.4|206171.5|206021.5|7
1640347460000|2021-12-24 12:04:20|206169.8|206019.8|206185.2|206035.2|206185.2|206035.2|206169.8|206019.8|12
1640347470000|2021-12-24 12:04:30|206183.5|206033.5|206183.7|206033.7|206184.9|206034.9|206179.7|206029.7|10
1640347480000|2021-12-24 12:04:40|206180.8|206030.8|206170.2|206020.2|206180.8|206030.8|206170.2|206020.2|8
1640347490000|2021-12-24 12:04:50|206180.5|206030.5|206170.4|206020.4|206186.2|206036.2|206170|206020|11
1640347500000|2021-12-24 12:05:00|206177.9|206027.9|206173.4|206023.4|206185.9|206035.9|206171.8|206021.8|8
1640347510000|2021-12-24 12:05:10|206171.2|206021.2|206184.9|206034.9|206184.9|206034.9|206171.2|206021.2|6
1640347520000|2021-12-24 12:05:20|206179.4|206029.4|206183.9|206033.9|206186.6|206036.6|206177.3|206027.3|9
1640347530000|2021-12-24 12:05:30|206179.2|206029.2|206178.4|206028.4|206181.9|206031.9|206175.7|206025.7|7
1640347540000|2021-12-24 12:05:40|206175.5|206025.5|206181.5|206031.5|206181.5|206031.5|206174.2|206024.2|7
1640347550000|2021-12-24 12:05:50|206180.4|206030.4|206178.3|206028.3|206182.1|206032.1|206178.3|206028.3|6
1640347560000|2021-12-24 12:06:00|206177.5|206027.5|206178.4|206028.4|206178.4|206028.4|206175|206025|8
1640347570000|2021-12-24 12:06:10|206177.9|206027.9|206177.8|206027.8|206177.9|206027.9|206175|206025|7
1640347580000|2021-12-24 12:06:20|206177.4|206027.4|206179.1|206029.1|206180.8|206030.8|206177.4|206027.4|6
1640347590000|2021-12-24 12:06:30|206180.8|206030.8|206177.4|206027.4|206180.8|206030.8|206177.4|206027.4|3
1640347600000|2021-12-24 12:06:40|206179.4|206029.4|206179.2|206029.2|206181.3|206031.3|206179.2|206029.2|5
1640347610000|2021-12-24 12:06:50|206177.3|206027.3|206182.7|206032.7|206182.7|206032.7|206176.9|206026.9|4
1640347620000|2021-12-24 12:07:00|206179|206029|206179.7|206029.7|206180.3|206030.3|206178.8|206028.8|6
1640347630000|2021-12-24 12:07:10|206179.8|206029.8|206176.6|206026.6|206179.8|206029.8|206176.6|206026.6|6
1640347640000|2021-12-24 12:07:20|206178.5|206028.5|206178.1|206028.1|206179.9|206029.9|206178.1|206028.1|4
1640347650000|2021-12-24 12:07:30|206177.5|206027.5|206181.8|206031.8|206183.9|206033.9|206177.5|206027.5|10
1640347660000|2021-12-24 12:07:40|206182.2|206032.2|206177.4|206027.4|206184.6|206034.6|206177.4|206027.4|8
1640347670000|2021-12-24 12:07:50|206183.2|206033.2|206176.4|206026.4|206183.2|206033.2|206176.4|206026.4|11
1640347680000|2021-12-24 12:08:00|206177.3|206027.3|206182.2|206032.2|206182.4|206032.4|206171.8|206021.8|9
1640347690000|2021-12-24 12:08:10|206179.8|206029.8|206178.2|206028.2|206181.5|206031.5|206178.1|206028.1|9
1640347700000|2021-12-24 12:08:20|206179.7|206029.7|206175.8|206025.8|206179.7|206029.7|206173.7|206023.7|9
1640347710000|2021-12-24 12:08:30|206174.4|206024.4|206180.2|206030.2|206182|206032|206174.4|206024.4|7
1640347720000|2021-12-24 12:08:40|206178.8|206028.8|206174.6|206024.6|206179.2|206029.2|206174.6|206024.6|5
1640347730000|2021-12-24 12:08:50|206173.8|206023.8|206175.4|206025.4|206177.2|206027.2|206173.8|206023.8|11
1640347740000|2021-12-24 12:09:00|206175.5|206025.5|206179.8|206029.8|206180.5|206030.5|206175.5|206025.5|8
1640347750000|2021-12-24 12:09:10|206176.4|206026.4|206184.4|206034.4|206184.4|206034.4|206175.9|206025.9|5
1640347760000|2021-12-24 12:09:20|206183.4|206033.4|206182.6|206032.6|206184.7|206034.7|206181.4|206031.4|6
1640347770000|2021-12-24 12:09:30|206183.2|206033.2|206181.4|206031.4|206183.5|206033.5|206180.5|206030.5|7
1640347780000|2021-12-24 12:09:40|206179.7|206029.7|206182.5|206032.5|206183|206033|206178|206028|6
1640347790000|2021-12-24 12:09:50|206182.4|206032.4|206183.6|206033.6|206183.6|206033.6|206181|206031|7
1640347800000|2021-12-24 12:10:00|206183.5|206033.5|206185.1|206035.1|206188.7|206038.7|206183|206033|15
1640347810000|2021-12-24 12:10:10|206184.8|206034.8|206183.1|206033.1|206185.2|206035.2|206183.1|206033.1|8
1640347820000|2021-12-24 12:10:20|206184|206034|206183.2|206033.2|206184|206034|206182.9|206032.9|4
1640347830000|2021-12-24 12:10:30|206172.2|206022.2|206182.6|206032.6|206184.4|206034.4|206170.6|206020.6|13
1640347840000|2021-12-24 12:10:40|206180.8|206030.8|206212.3|206062.3|206218|206068|206180.8|206030.8|18
1640347850000|2021-12-24 12:10:50|206211.6|206061.6|206211.5|206061.5|206215.1|206065.1|206206.6|206056.6|23
1640347860000|2021-12-24 12:11:00|206210.1|206060.1|206213.9|206063.9|206213.9|206063.9|206208.5|206058.5|20
1640347870000|2021-12-24 12:11:10|206212.6|206062.6|206210.6|206060.6|206212.6|206062.6|206208.3|206058.3|16
1640347880000|2021-12-24 12:11:20|206211.5|206061.5|206209.1|206059.1|206212|206062|206209.1|206059.1|9
1640347890000|2021-12-24 12:11:30|206207.2|206057.2|206212.1|206062.1|206212.8|206062.8|206207.2|206057.2|11
1640347900000|2021-12-24 12:11:40|206211.7|206061.7|206210|206060|206213|206063|206208.7|206058.7|15
1640347910000|2021-12-24 12:11:50|206209.6|206059.6|206207.2|206057.2|206211.6|206061.6|206205.1|206055.1|13
1640347920000|2021-12-24 12:12:00|206209.4|206059.4|206206.4|206056.4|206212.4|206062.4|206206.4|206056.4|13
1640347930000|2021-12-24 12:12:10|206206.6|206056.6|206213.3|206063.3|206213.3|206063.3|206200.7|206050.7|13
1640347940000|2021-12-24 12:12:20|206211.4|206061.4|206209.5|206059.5|206213.1|206063.1|206209.3|206059.3|11
1640347950000|2021-12-24 12:12:30|206210.2|206060.2|206202.7|206052.7|206210.2|206060.2|206202|206052|10
1640347960000|2021-12-24 12:12:40|206203.5|206053.5|206204.3|206054.3|206205|206055|206201.9|206051.9|9
1640347970000|2021-12-24 12:12:50|206204.9|206054.9|206205.3|206055.3|206205.7|206055.7|206204.8|206054.8|4
1640347980000|2021-12-24 12:13:00|206205.7|206055.7|206202.5|206052.5|206205.7|206055.7|206202.5|206052.5|6
1640347990000|2021-12-24 12:13:10|206203.4|206053.4|206201.5|206051.5|206203.7|206053.7|206201.5|206051.5|5
1640348000000|2021-12-24 12:13:20|206204.5|206054.5|206203.6|206053.6|206204.6|206054.6|206203.5|206053.5|5
1640348010000|2021-12-24 12:13:30|206203|206053|206202.1|206052.1|206203|206053|206202.1|206052.1|6
1640348020000|2021-12-24 12:13:40|206202.6|206052.6|206203.9|206053.9|206203.9|206053.9|206202.2|206052.2|4
1640348030000|2021-12-24 12:13:50|206204.7|206054.7|206203.9|206053.9|206204.7|206054.7|206203.9|206053.9|4
1640348040000|2021-12-24 12:14:00|206201.4|206051.4|206204.3|206054.3|206204.3|206054.3|206201.4|206051.4|3
1640348050000|2021-12-24 12:14:10|206205|206055|206206|206056|206206|206056|206203.8|206053.8|7
1640348060000|2021-12-24 12:14:20|206207.2|206057.2|206204.1|206054.1|206207.2|206057.2|206204.1|206054.1|7
1640348070000|2021-12-24 12:14:30|206203.1|206053.1|206202.2|206052.2|206203.1|206053.1|206200.7|206050.7|5
1640348080000|2021-12-24 12:14:40|206203.5|206053.5|206203.5|206053.5|206203.5|206053.5|206203.5|206053.5|1
1640348090000|2021-12-24 12:14:50|206203.1|206053.1|206205.7|206055.7|206205.8|206055.8|206202.6|206052.6|10
1640348100000|2021-12-24 12:15:00|206205.5|206055.5|206207.1|206057.1|206207.1|206057.1|206203|206053|7
1640348110000|2021-12-24 12:15:10|206208.1|206058.1|206201.4|206051.4|206209.4|206059.4|206200.5|206050.5|6
1640348120000|2021-12-24 12:15:20|206200.9|206050.9|206201.9|206051.9|206212|206062|206200.1|206050.1|11
1640348130000|2021-12-24 12:15:30|206202.9|206052.9|206200.7|206050.7|206206.2|206056.2|206191.2|206041.2|11
1640348140000|2021-12-24 12:15:40|206207.5|206057.5|206206.6|206056.6|206208|206058|206206.3|206056.3|7
1640348150000|2021-12-24 12:15:50|206202.7|206052.7|206206.7|206056.7|206206.7|206056.7|206202.7|206052.7|5
1640348160000|2021-12-24 12:16:00|206205.7|206055.7|206206.6|206056.6|206206.8|206056.8|206205.7|206055.7|7
1640348170000|2021-12-24 12:16:10|206208.6|206058.6|206206.8|206056.8|206208.6|206058.6|206205.3|206055.3|11
1640348180000|2021-12-24 12:16:20|206206.5|206056.5|206207.2|206057.2|206208.4|206058.4|206206.5|206056.5|6
1640348190000|2021-12-24 12:16:30|206206|206056|206208|206058|206208.1|206058.1|206202.3|206052.3|10
1640348200000|2021-12-24 12:16:40|206209.6|206059.6|206208.3|206058.3|206209.6|206059.6|206207.2|206057.2|4
1640348210000|2021-12-24 12:16:50|206208.8|206058.8|206208.4|206058.4|206210.5|206060.5|206206|206056|8
1640348220000|2021-12-24 12:17:00|206209.8|206059.8|206210.7|206060.7|206210.7|206060.7|206209.1|206059.1|6
1640348230000|2021-12-24 12:17:10|206209.1|206059.1|206208.9|206058.9|206215|206065|206208|206058|6
1640348240000|2021-12-24 12:17:20|206213.6|206063.6|206214.4|206064.4|206215|206065|206212.1|206062.1|6
1640348250000|2021-12-24 12:17:30|206209|206059|206212.9|206062.9|206214.3|206064.3|206191.3|206041.3|9
1640348260000|2021-12-24 12:17:40|206209.8|206059.8|206213.7|206063.7|206214.5|206064.5|206208.9|206058.9|5
1640348270000|2021-12-24 12:17:50|206212.4|206062.4|206210.6|206060.6|206212.6|206062.6|206209.5|206059.5|5
1640348280000|2021-12-24 12:18:00|206211.9|206061.9|206209.2|206059.2|206213.5|206063.5|206209.2|206059.2|6
1640348290000|2021-12-24 12:18:10|206208.9|206058.9|206213.5|206063.5|206213.5|206063.5|206208.9|206058.9|6
1640348300000|2021-12-24 12:18:20|206210.1|206060.1|206208.3|206058.3|206210.1|206060.1|206201.5|206051.5|6
1640348310000|2021-12-24 12:18:30|206211.1|206061.1|206212.5|206062.5|206212.5|206062.5|206208.5|206058.5|5
1640348320000|2021-12-24 12:18:40|206204.6|206054.6|206212.4|206062.4|206217.7|206067.7|206202.4|206052.4|7
1640348330000|2021-12-24 12:18:50|206213.4|206063.4|206215.1|206065.1|206215.1|206065.1|206213.4|206063.4|3
1640348340000|2021-12-24 12:19:00|206212.5|206062.5|206212.2|206062.2|206216|206066|206212.2|206062.2|5
1640348350000|2021-12-24 12:19:10|206211.7|206061.7|206215.4|206065.4|206215.4|206065.4|206211.7|206061.7|6
1640348360000|2021-12-24 12:19:20|206216.3|206066.3|206214.2|206064.2|206216.3|206066.3|206214.2|206064.2|4
1640348370000|2021-12-24 12:19:30|206213.3|206063.3|206213.6|206063.6|206217|206067|206213.3|206063.3|8
1640348380000|2021-12-24 12:19:40|206212.8|206062.8|206210.3|206060.3|206213.8|206063.8|206210.3|206060.3|4
1640348390000|2021-12-24 12:19:50|206214.7|206064.7|206216.2|206066.2|206216.2|206066.2|206214.7|206064.7|3
1640348400000|2021-12-24 12:20:00|206213.8|206063.8|206212.4|206062.4|206213.8|206063.8|206212.4|206062.4|4
1640348410000|2021-12-24 12:20:10|206214.5|206064.5|206215.3|206065.3|206215.3|206065.3|206214.5|206064.5|2
1640348420000|2021-12-24 12:20:20|206214.6|206064.6|206215.8|206065.8|206215.8|206065.8|206214.6|206064.6|2
1640348430000|2021-12-24 12:20:30|206216.6|206066.6|206210|206060|206216.6|206066.6|206210|206060|3
1640348440000|2021-12-24 12:20:40|206217.7|206067.7|206217.7|206067.7|206217.7|206067.7|206217.7|206067.7|1
1640348450000|2021-12-24 12:20:50|206217.8|206067.8|206213.5|206063.5|206217.8|206067.8|206180|206030|9
1640348460000|2021-12-24 12:21:00|206208.7|206058.7|206210.2|206060.2|206213|206063|206208.7|206058.7|7
1640348470000|2021-12-24 12:21:10|206211.3|206061.3|206209.5|206059.5|206212.2|206062.2|206198.8|206048.8|11
1640348480000|2021-12-24 12:21:20|206209.2|206059.2|206210.6|206060.6|206212.2|206062.2|206208.1|206058.1|10
1640348490000|2021-12-24 12:21:30|206211.3|206061.3|206211.2|206061.2|206211.6|206061.6|206204|206054|7
1640348500000|2021-12-24 12:21:40|206208.6|206058.6|206213|206063|206213.5|206063.5|206208.6|206058.6|5
1640348510000|2021-12-24 12:21:50|206213.5|206063.5|206210.8|206060.8|206213.5|206063.5|206201|206051|11
1640348520000|2021-12-24 12:22:00|206210.5|206060.5|206210.4|206060.4|206212.1|206062.1|206206.5|206056.5|11
1640348530000|2021-12-24 12:22:10|206210.3|206060.3|206210.6|206060.6|206210.7|206060.7|206210.3|206060.3|3
1640348540000|2021-12-24 12:22:20|206210.4|206060.4|206210.8|206060.8|206212|206062|206210.4|206060.4|8
1640348550000|2021-12-24 12:22:30|206211.1|206061.1|206212.2|206062.2|206212.2|206062.2|206210.6|206060.6|6
1640348560000|2021-12-24 12:22:40|206209.6|206059.6|206212|206062|206212|206062|206209.6|206059.6|3
1640348570000|2021-12-24 12:22:50|206212.5|206062.5|206213.3|206063.3|206213.6|206063.6|206212.5|206062.5|4
1640348580000|2021-12-24 12:23:00|206211|206061|206217.9|206067.9|206217.9|206067.9|206211|206061|10
1640348590000|2021-12-24 12:23:10|206217.8|206067.8|206213.8|206063.8|206217.8|206067.8|206213.8|206063.8|5
1640348600000|2021-12-24 12:23:20|206214.5|206064.5|206217|206067|206217|206067|206214.1|206064.1|6
1640348610000|2021-12-24 12:23:30|206216.3|206066.3|206213.5|206063.5|206216.3|206066.3|206213.3|206063.3|8
1640348620000|2021-12-24 12:23:40|206212.8|206062.8|206215.6|206065.6|206215.6|206065.6|206212.8|206062.8|5
1640348630000|2021-12-24 12:23:50|206216.6|206066.6|206213.5|206063.5|206216.6|206066.6|206213.5|206063.5|4
1640348640000|2021-12-24 12:24:00|206214|206064|206214.1|206064.1|206214.1|206064.1|206213.3|206063.3|3
1640348650000|2021-12-24 12:24:10|206216.4|206066.4|206216.4|206066.4|206216.7|206066.7|206214.5|206064.5|6
1640348660000|2021-12-24 12:24:20|206215.8|206065.8|206215.3|206065.3|206215.8|206065.8|206213.9|206063.9|10
1640348670000|2021-12-24 12:24:30|206213.1|206063.1|206215.1|206065.1|206215.1|206065.1|206208.6|206058.6|9
1640348680000|2021-12-24 12:24:40|206215.5|206065.5|206213.8|206063.8|206215.5|206065.5|206213.8|206063.8|2
1640348690000|2021-12-24 12:24:50|206214|206064|206209.5|206059.5|206214.2|206064.2|206209.5|206059.5|7
1640348700000|2021-12-24 12:25:00|206212.9|206062.9|206201.4|206051.4|206212.9|206062.9|206196.8|206046.8|8
1640348710000|2021-12-24 12:25:10|206203.2|206053.2|206203.1|206053.1|206203.2|206053.2|206202.7|206052.7|3
1640348720000|2021-12-24 12:25:20|206202.1|206052.1|206213.5|206063.5|206213.5|206063.5|206198.1|206048.1|4
1640348730000|2021-12-24 12:25:30|206210.2|206060.2|206215.3|206065.3|206215.8|206065.8|206210.2|206060.2|5
1640348740000|2021-12-24 12:25:40|206213.5|206063.5|206213.7|206063.7|206213.7|206063.7|206213.5|206063.5|2
1640348750000|2021-12-24 12:25:50|206213.8|206063.8|206204.1|206054.1|206213.8|206063.8|206204.1|206054.1|5
1640348760000|2021-12-24 12:26:00|206206.7|206056.7|206213.5|206063.5|206213.5|206063.5|206203.6|206053.6|7
1640348770000|2021-12-24 12:26:10|206210.6|206060.6|206209|206059|206211|206061|206209|206059|3
1640348780000|2021-12-24 12:26:20|206208.7|206058.7|206212.1|206062.1|206212.1|206062.1|206208.4|206058.4|4
1640348790000|2021-12-24 12:26:30|206206.3|206056.3|206205.8|206055.8|206206.3|206056.3|206205.8|206055.8|3
1640348800000|2021-12-24 12:26:40|206206.8|206056.8|206198.2|206048.2|206207|206057|206188.9|206038.9|6
1640348810000|2021-12-24 12:26:50|206203.5|206053.5|206205.7|206055.7|206205.7|206055.7|206203.5|206053.5|4
1640348820000|2021-12-24 12:27:00|206205.4|206055.4|206199.6|206049.6|206206.8|206056.8|206199.6|206049.6|6
1640348830000|2021-12-24 12:27:10|206199.2|206049.2|206203.7|206053.7|206203.7|206053.7|206199.2|206049.2|4
1640348840000|2021-12-24 12:27:20|206206.2|206056.2|206204.4|206054.4|206206.7|206056.7|206203.8|206053.8|4
1640348850000|2021-12-24 12:27:30|206204|206054|206198.2|206048.2|206205|206055|206198.2|206048.2|5
1640348860000|2021-12-24 12:27:40|206191.3|206041.3|206204.1|206054.1|206204.5|206054.5|206191.3|206041.3|4
1640348870000|2021-12-24 12:27:50|206202.5|206052.5|206200.7|206050.7|206214.5|206064.5|206200.7|206050.7|7
1640348880000|2021-12-24 12:28:00|206206|206056|206215.3|206065.3|206216.9|206066.9|206206|206056|8
1640348890000|2021-12-24 12:28:10|206215.5|206065.5|206215.3|206065.3|206220.3|206070.3|206206.6|206056.6|9
1640348900000|2021-12-24 12:28:20|206217.1|206067.1|206218|206068|206218.8|206068.8|206177.2|206027.2|14
1640348910000|2021-12-24 12:28:30|206214.3|206064.3|206215.9|206065.9|206217.6|206067.6|206203.3|206053.3|7
1640348920000|2021-12-24 12:28:40|206214.4|206064.4|206217.3|206067.3|206217.6|206067.6|206214.4|206064.4|9
1640348930000|2021-12-24 12:28:50|206215.4|206065.4|206212.7|206062.7|206216.3|206066.3|206212.7|206062.7|7
1640348940000|2021-12-24 12:29:00|206208.7|206058.7|206216.2|206066.2|206217.2|206067.2|206205.1|206055.1|5
1640348950000|2021-12-24 12:29:10|206166.5|206016.5|206169.9|206019.9|206218.4|206068.4|206166.5|206016.5|14
1640348960000|2021-12-24 12:29:20|206170|206020|206187.9|206037.9|206193.7|206043.7|206170|206020|19
1640348970000|2021-12-24 12:29:30|206183.7|206033.7|206190.6|206040.6|206190.6|206040.6|206138.5|205988.5|26
1640348980000|2021-12-24 12:29:40|206188.8|206038.8|206181|206031|206190.4|206040.4|206140.3|205990.3|14
1640348990000|2021-12-24 12:29:50|206176.5|206026.5|206182.2|206032.2|206182.4|206032.4|206169.7|206019.7|12
1640349000000|2021-12-24 12:30:00|206181.3|206031.3|206168.9|206018.9|206194.6|206044.6|206168.9|206018.9|20
1640349010000|2021-12-24 12:30:10|206173.3|206023.3|206185.3|206035.3|206185.8|206035.8|206161.4|206011.4|14
1640349020000|2021-12-24 12:30:20|206184.6|206034.6|206200|206050|206200|206050|206154.7|206004.7|15
1640349030000|2021-12-24 12:30:30|206198.4|206048.4|206200.4|206050.4|206202.7|206052.7|206181.5|206031.5|20
1640349040000|2021-12-24 12:30:40|206201.4|206051.4|206200.1|206050.1|206202.1|206052.1|206189.5|206039.5|21
1640349050000|2021-12-24 12:30:50|206199.1|206049.1|206201.9|206051.9|206204.4|206054.4|206199|206049|19
1640349060000|2021-12-24 12:31:00|206202.8|206052.8|206203.7|206053.7|206205.2|206055.2|206200.1|206050.1|17
1640349070000|2021-12-24 12:31:10|206200.9|206050.9|206202|206052|206202.7|206052.7|206199.1|206049.1|14
1640349080000|2021-12-24 12:31:20|206199.3|206049.3|206188.5|206038.5|206199.6|206049.6|206162|206012|17
1640349090000|2021-12-24 12:31:30|206194.6|206044.6|206196.8|206046.8|206199.6|206049.6|206162.1|206012.1|13
1640349100000|2021-12-24 12:31:40|206188.6|206038.6|206193.9|206043.9|206198.3|206048.3|206188.6|206038.6|16
1640349110000|2021-12-24 12:31:50|206194.9|206044.9|206181.3|206031.3|206199.6|206049.6|206158.9|206008.9|18
1640349120000|2021-12-24 12:32:00|206188.4|206038.4|206178|206028|206189.1|206039.1|206151.3|206001.3|25
1640349130000|2021-12-24 12:32:10|206178.1|206028.1|206179.5|206029.5|206183.4|206033.4|206169.7|206019.7|18
1640349140000|2021-12-24 12:32:20|206170.5|206020.5|206160.9|206010.9|206187.6|206037.6|206150.2|206000.2|23
1640349150000|2021-12-24 12:32:30|206170.8|206020.8|206135.5|205985.5|206183.1|206033.1|206120.7|205970.7|32
1640349160000|2021-12-24 12:32:40|206134.1|205984.1|206129.2|205979.2|206134.8|205984.8|206116.6|205966.6|28
1640349170000|2021-12-24 12:32:50|206132.7|205982.7|206104.5|205954.5|206139.5|205989.5|206083|205933|37
1640349180000|2021-12-24 12:33:00|206112.4|205962.4|206123.9|205973.9|206136.4|205986.4|206088.9|205938.9|32
1640349190000|2021-12-24 12:33:10|206124|205974|206099.9|205949.9|206124|205974|206092.9|205942.9|29
1640349200000|2021-12-24 12:33:20|206100|205950|206108.3|205958.3|206121.9|205971.9|206096.8|205946.8|19
1640349210000|2021-12-24 12:33:30|206107.5|205957.5|206118.5|205968.5|206126|205976|206107.5|205957.5|15
1640349220000|2021-12-24 12:33:40|206126|205976|206102.2|205952.2|206126|205976|206100.8|205950.8|20
1640349230000|2021-12-24 12:33:50|206107.5|205957.5|206165.5|206015.5|206177.6|206027.6|206107.5|205957.5|33
1640349240000|2021-12-24 12:34:00|206170.8|206020.8|206168.6|206018.6|206172.2|206022.2|206141.8|205991.8|29
1640349250000|2021-12-24 12:34:10|206166.9|206016.9|206165.1|206015.1|206166.9|206016.9|206146.3|205996.3|15
1640349260000|2021-12-24 12:34:20|206165|206015|206163.2|206013.2|206165|206015|206139.7|205989.7|14
1640349270000|2021-12-24 12:34:30|206165|206015|206151.5|206001.5|206168.1|206018.1|206145.7|205995.7|12
1640349280000|2021-12-24 12:34:40|206151.9|206001.9|206149.9|205999.9|206165.9|206015.9|206146.3|205996.3|11
1640349290000|2021-12-24 12:34:50|206157.3|206007.3|206163.1|206013.1|206167.7|206017.7|206157.3|206007.3|12
1640349300000|2021-12-24 12:35:00|206156.3|206006.3|206180.7|206030.7|206182.5|206032.5|206149.2|205999.2|20
1640349310000|2021-12-24 12:35:10|206166.7|206016.7|206184.3|206034.3|206188|206038|206159.8|206009.8|26
1640349320000|2021-12-24 12:35:20|206189.4|206039.4|206155.1|206005.1|206189.4|206039.4|206125.3|205975.3|24
1640349330000|2021-12-24 12:35:30|206155.2|206005.2|206127|205977|206155.2|206005.2|206124|205974|29
1640349340000|2021-12-24 12:35:40|206128.1|205978.1|206148.4|205998.4|206152.2|206002.2|206128.1|205978.1|21
1640349350000|2021-12-24 12:35:50|206150.9|206000.9|206140.1|205990.1|206161.7|206011.7|206134.1|205984.1|29
1640349360000|2021-12-24 12:36:00|206147.7|205997.7|206147.8|205997.8|206154.7|206004.7|206137.1|205987.1|20
1640349370000|2021-12-24 12:36:10|206151.7|206001.7|206147.2|205997.2|206154.1|206004.1|206144.9|205994.9|18
1640349380000|2021-12-24 12:36:20|206151.5|206001.5|206142.3|205992.3|206152.1|206002.1|206140.7|205990.7|15
1640349390000|2021-12-24 12:36:30|206142.4|205992.4|206143.2|205993.2|206152.9|206002.9|206140.4|205990.4|14
1640349400000|2021-12-24 12:36:40|206143.3|205993.3|206152.4|206002.4|206152.4|206002.4|206142|205992|7
1640349410000|2021-12-24 12:36:50|206148.2|205998.2|206144|205994|206150.1|206000.1|206144|205994|6
1640349420000|2021-12-24 12:37:00|206145.8|205995.8|206165.8|206015.8|206165.8|206015.8|206142.5|205992.5|8
1640349430000|2021-12-24 12:37:10|206170.2|206020.2|206157.6|206007.6|206173.5|206023.5|206156.5|206006.5|14
1640349440000|2021-12-24 12:37:20|206155.7|206005.7|206165.9|206015.9|206170.2|206020.2|206154.6|206004.6|25
1640349450000|2021-12-24 12:37:30|206167.5|206017.5|206166.2|206016.2|206171|206021|206162|206012|17
1640349460000|2021-12-24 12:37:40|206165.5|206015.5|206163.2|206013.2|206167|206017|206160.8|206010.8|12
1640349470000|2021-12-24 12:37:50|206164.7|206014.7|206141.6|205991.6|206169.7|206019.7|206134.6|205984.6|20
1640349480000|2021-12-24 12:38:00|206140.5|205990.5|206143.9|205993.9|206150|206000|206133.3|205983.3|12
1640349490000|2021-12-24 12:38:10|206145.1|205995.1|206145|205995|206145.1|205995.1|206133.6|205983.6|10
1640349500000|2021-12-24 12:38:20|206146.5|205996.5|206145.8|205995.8|206146.5|205996.5|206139.6|205989.6|14
1640349510000|2021-12-24 12:38:30|206143.8|205993.8|206143.5|205993.5|206145.1|205995.1|206135.9|205985.9|10
1640349520000|2021-12-24 12:38:40|206143.9|205993.9|206141|205991|206144.1|205994.1|206141|205991|8
1640349530000|2021-12-24 12:38:50|206142.4|205992.4|206141.8|205991.8|206147.2|205997.2|206139.7|205989.7|11
1640349540000|2021-12-24 12:39:00|206140.3|205990.3|206146.1|205996.1|206146.1|205996.1|206138.7|205988.7|14
1640349550000|2021-12-24 12:39:10|206142.8|205992.8|206141.1|205991.1|206144.8|205994.8|206141.1|205991.1|7
1640349560000|2021-12-24 12:39:20|206139.8|205989.8|206185.3|206035.3|206194|206044|206127.5|205977.5|17
1640349570000|2021-12-24 12:39:30|206173|206023|206146.8|205996.8|206193.1|206043.1|206131.7|205981.7|23
1640349580000|2021-12-24 12:39:40|206135.1|205985.1|206142.6|205992.6|206147.9|205997.9|206135.1|205985.1|13
1640349590000|2021-12-24 12:39:50|206134.2|205984.2|206131.8|205981.8|206143.7|205993.7|206123.8|205973.8|26
1640349600000|2021-12-24 12:40:00|206124.2|205974.2|206125.6|205975.6|206132.9|205982.9|206117.6|205967.6|12
1640349610000|2021-12-24 12:40:10|206124.3|205974.3|206130|205980|206132.5|205982.5|206121.4|205971.4|15
1640349620000|2021-12-24 12:40:20|206128.6|205978.6|206132.8|205982.8|206133|205983|206127.6|205977.6|11
1640349630000|2021-12-24 12:40:30|206134.2|205984.2|206132.6|205982.6|206135.4|205985.4|206130.4|205980.4|12
1640349640000|2021-12-24 12:40:40|206129.6|205979.6|206133.2|205983.2|206133.2|205983.2|206129.6|205979.6|8
1640349650000|2021-12-24 12:40:50|206130|205980|206132.1|205982.1|206132.1|205982.1|206126.7|205976.7|9
1640349660000|2021-12-24 12:41:00|206131.3|205981.3|206134.3|205984.3|206134.3|205984.3|206127|205977|13
1640349670000|2021-12-24 12:41:10|206133.2|205983.2|206129.6|205979.6|206133.2|205983.2|206128.5|205978.5|13
1640349680000|2021-12-24 12:41:20|206133.3|205983.3|206121.5|205971.5|206134.8|205984.8|206112.5|205962.5|13
1640349690000|2021-12-24 12:41:30|206123.6|205973.6|206129.4|205979.4|206137.7|205987.7|206116.9|205966.9|12
1640349700000|2021-12-24 12:41:40|206124|205974|206121.5|205971.5|206126.6|205976.6|206121.5|205971.5|11
1640349710000|2021-12-24 12:41:50|206117.4|205967.4|206123.2|205973.2|206124.2|205974.2|206117.4|205967.4|13
1640349720000|2021-12-24 12:42:00|206121.5|205971.5|206123|205973|206123.9|205973.9|206118.6|205968.6|12
1640349730000|2021-12-24 12:42:10|206123.1|205973.1|206127.5|205977.5|206127.5|205977.5|206123.1|205973.1|4
1640349740000|2021-12-24 12:42:20|206123.5|205973.5|206130|205980|206130|205980|206116.7|205966.7|16
1640349750000|2021-12-24 12:42:30|206121.6|205971.6|206120.4|205970.4|206130.5|205980.5|206114.4|205964.4|10
1640349760000|2021-12-24 12:42:40|206120.3|205970.3|206122.9|205972.9|206123.6|205973.6|206120.3|205970.3|7
1640349770000|2021-12-24 12:42:50|206114.6|205964.6|206131.8|205981.8|206131.8|205981.8|206114.6|205964.6|11
1640349780000|2021-12-24 12:43:00|206127.4|205977.4|206106.9|205956.9|206138.4|205988.4|206105.3|205955.3|20
1640349790000|2021-12-24 12:43:10|206085.6|205935.6|206101.3|205951.3|206113.1|205963.1|206082.6|205932.6|13
1640349800000|2021-12-24 12:43:20|206089|205939|206087.6|205937.6|206104.2|205954.2|206087.6|205937.6|11
1640349810000|2021-12-24 12:43:30|206084.3|205934.3|206094.4|205944.4|206106.7|205956.7|206084.3|205934.3|14
1640349820000|2021-12-24 12:43:40|206098|205948|206101.1|205951.1|206105.6|205955.6|206094.7|205944.7|12
1640349830000|2021-12-24 12:43:50|206101.9|205951.9|206100.9|205950.9|206101.9|205951.9|206091.5|205941.5|6
1640349840000|2021-12-24 12:44:00|206098.8|205948.8|206096.8|205946.8|206102.2|205952.2|206096.4|205946.4|9
1640349850000|2021-12-24 12:44:10|206095.5|205945.5|206099.5|205949.5|206101.2|205951.2|206095.5|205945.5|8
1640349860000|2021-12-24 12:44:20|206096.6|205946.6|206099.9|205949.9|206102.3|205952.3|206096.6|205946.6|9
1640349870000|2021-12-24 12:44:30|206096.9|205946.9|206101.1|205951.1|206101.2|205951.2|206096.9|205946.9|7
1640349880000|2021-12-24 12:44:40|206100.6|205950.6|206101.4|205951.4|206101.4|205951.4|206097.7|205947.7|7
1640349890000|2021-12-24 12:44:50|206101.5|205951.5|206100|205950|206101.5|205951.5|206098.8|205948.8|10
1640349900000|2021-12-24 12:45:00|206097.2|205947.2|206101.1|205951.1|206101.6|205951.6|206097.2|205947.2|5
1640349910000|2021-12-24 12:45:10|206099.2|205949.2|206103.1|205953.1|206114.5|205964.5|206092|205942|20
1640349920000|2021-12-24 12:45:20|206090.8|205940.8|206097.5|205947.5|206103.3|205953.3|206090.8|205940.8|9
1640349930000|2021-12-24 12:45:30|206090.2|205940.2|206101.4|205951.4|206101.5|205951.5|206086.4|205936.4|11
1640349940000|2021-12-24 12:45:40|206099.3|205949.3|206097.6|205947.6|206102.4|205952.4|206097.6|205947.6|13
1640349950000|2021-12-24 12:45:50|206089.7|205939.7|206101.8|205951.8|206102|205952|206086.1|205936.1|11
1640349960000|2021-12-24 12:46:00|206098.4|205948.4|206099|205949|206102.8|205952.8|206085.3|205935.3|7
1640349970000|2021-12-24 12:46:10|206099.3|205949.3|206094.8|205944.8|206099.3|205949.3|206094.8|205944.8|2
1640349980000|2021-12-24 12:46:20|206093|205943|206097.9|205947.9|206102.2|205952.2|206093|205943|9
1640349990000|2021-12-24 12:46:30|206091.8|205941.8|206099.2|205949.2|206102.8|205952.8|206090.8|205940.8|10
1640350000000|2021-12-24 12:46:40|206098.8|205948.8|206100.3|205950.3|206102.8|205952.8|206098.8|205948.8|6
1640350010000|2021-12-24 12:46:50|206095.9|205945.9|206100.4|205950.4|206100.9|205950.9|206095.9|205945.9|5
1640350020000|2021-12-24 12:47:00|206102.2|205952.2|206100.4|205950.4|206103.1|205953.1|206096.6|205946.6|8
1640350030000|2021-12-24 12:47:10|206096|205946|206097.3|205947.3|206097.5|205947.5|206096|205946|4
1640350040000|2021-12-24 12:47:20|206096.3|205946.3|206098.2|205948.2|206100.9|205950.9|206096.3|205946.3|11
1640350050000|2021-12-24 12:47:30|206098.9|205948.9|206095.1|205945.1|206100.2|205950.2|206095.1|205945.1|4
1640350060000|2021-12-24 12:47:40|206095.3|205945.3|206100.2|205950.2|206103.2|205953.2|206095.3|205945.3|6
1640350070000|2021-12-24 12:47:50|206096.1|205946.1|206105|205955|206105|205955|206096.1|205946.1|9
1640350080000|2021-12-24 12:48:00|206091.4|205941.4|206098|205948|206116.1|205966.1|206086|205936|9
1640350090000|2021-12-24 12:48:10|206100.1|205950.1|206096.9|205946.9|206104.2|205954.2|206096.5|205946.5|12
1640350100000|2021-12-24 12:48:20|206090.8|205940.8|206097.1|205947.1|206105.8|205955.8|206090.8|205940.8|11
1640350110000|2021-12-24 12:48:30|206091.3|205941.3|206099.5|205949.5|206099.5|205949.5|206090.6|205940.6|7
1640350120000|2021-12-24 12:48:40|206091.9|205941.9|206099.5|205949.5|206100.1|205950.1|206091.9|205941.9|7
1640350130000|2021-12-24 12:48:50|206094.1|205944.1|206102.5|205952.5|206102.5|205952.5|206092.3|205942.3|7
1640350140000|2021-12-24 12:49:00|206096.5|205946.5|206099.9|205949.9|206100.4|205950.4|206095.8|205945.8|6
1640350150000|2021-12-24 12:49:10|206100.1|205950.1|206101.2|205951.2|206101.4|205951.4|206097.5|205947.5|9
1640350160000|2021-12-24 12:49:20|206101.1|205951.1|206100.7|205950.7|206101.1|205951.1|206099.1|205949.1|6
1640350170000|2021-12-24 12:49:30|206100.5|205950.5|206101.2|205951.2|206103.8|205953.8|206098.4|205948.4|10
1640350180000|2021-12-24 12:49:40|206102.4|205952.4|206100.4|205950.4|206102.4|205952.4|206100.4|205950.4|7
1640350190000|2021-12-24 12:49:50|206095.4|205945.4|206101.5|205951.5|206101.5|205951.5|206095.4|205945.4|7
1640350200000|2021-12-24 12:50:00|206099.3|205949.3|206099.3|205949.3|206101.7|205951.7|206098.7|205948.7|8
1640350210000|2021-12-24 12:50:10|206099.9|205949.9|206099.6|205949.6|206100.5|205950.5|206098.8|205948.8|7
1640350220000|2021-12-24 12:50:20|206099.5|205949.5|206101.1|205951.1|206102|205952|206098.2|205948.2|9
1640350230000|2021-12-24 12:50:30|206100.8|205950.8|206097.3|205947.3|206101.1|205951.1|206096.8|205946.8|8
1640350240000|2021-12-24 12:50:40|206096.8|205946.8|206103.9|205953.9|206103.9|205953.9|206096.5|205946.5|7
1640350250000|2021-12-24 12:50:50|206101.9|205951.9|206099.2|205949.2|206103.9|205953.9|206099.2|205949.2|6
1640350260000|2021-12-24 12:51:00|206095.9|205945.9|206100.8|205950.8|206102.4|205952.4|206095.9|205945.9|12
1640350270000|2021-12-24 12:51:10|206101.1|205951.1|206099.3|205949.3|206101.8|205951.8|206097.5|205947.5|6
1640350280000|2021-12-24 12:51:20|206099.7|205949.7|206099.1|205949.1|206100.4|205950.4|206099.1|205949.1|5
1640350290000|2021-12-24 12:51:30|206098.8|205948.8|206101.3|205951.3|206101.3|205951.3|206097.8|205947.8|10
1640350300000|2021-12-24 12:51:40|206101.4|205951.4|206099.4|205949.4|206102.3|205952.3|206099.4|205949.4|6
1640350310000|2021-12-24 12:51:50|206096.2|205946.2|206099.2|205949.2|206100.5|205950.5|206096.2|205946.2|4
1640350320000|2021-12-24 12:52:00|206102|205952|206095.4|205945.4|206105|205955|206093.4|205943.4|7
1640350330000|2021-12-24 12:52:10|206089.8|205939.8|206096.9|205946.9|206101.4|205951.4|206088.3|205938.3|7
1640350340000|2021-12-24 12:52:20|206102.2|205952.2|206101|205951|206103.6|205953.6|206096.4|205946.4|10
1640350350000|2021-12-24 12:52:30|206096.1|205946.1|206106.9|205956.9|206106.9|205956.9|206096.1|205946.1|14
1640350360000|2021-12-24 12:52:40|206107.5|205957.5|206104.6|205954.6|206107.5|205957.5|206104.6|205954.6|9
1640350370000|2021-12-24 12:52:50|206105.6|205955.6|206105.9|205955.9|206108.9|205958.9|206105.6|205955.6|9
1640350380000|2021-12-24 12:53:00|206106.6|205956.6|206107.5|205957.5|206109.9|205959.9|206105.4|205955.4|4
1640350390000|2021-12-24 12:53:10|206091.4|205941.4|206107.5|205957.5|206107.5|205957.5|206081.9|205931.9|19
1640350400000|2021-12-24 12:53:20|206108.3|205958.3|206107.7|205957.7|206113.2|205963.2|206106.3|205956.3|9
1640350410000|2021-12-24 12:53:30|206109.1|205959.1|206105.8|205955.8|206109.1|205959.1|206105.8|205955.8|7
1640350420000|2021-12-24 12:53:40|206106.4|205956.4|206107.4|205957.4|206107.4|205957.4|206105.4|205955.4|10
1640350430000|2021-12-24 12:53:50|206106.9|205956.9|206107.6|205957.6|206109.4|205959.4|206105.9|205955.9|12
1640350440000|2021-12-24 12:54:00|206104.6|205954.6|206107.2|205957.2|206108.7|205958.7|206104.6|205954.6|17
1640350450000|2021-12-24 12:54:10|206106.7|205956.7|206108.1|205958.1|206108.4|205958.4|206105.5|205955.5|13
1640350460000|2021-12-24 12:54:20|206107.7|205957.7|206106.7|205956.7|206109.3|205959.3|206105.9|205955.9|7
1640350470000|2021-12-24 12:54:30|206108.8|205958.8|206106.4|205956.4|206108.8|205958.8|206105.8|205955.8|10
1640350480000|2021-12-24 12:54:40|206107.6|205957.6|206089.3|205939.3|206108.2|205958.2|206087.9|205937.9|20
1640350490000|2021-12-24 12:54:50|206089.6|205939.6|206089.8|205939.8|206092.3|205942.3|206087|205937|20
1640350500000|2021-12-24 12:55:00|206090.3|205940.3|206089.2|205939.2|206090.3|205940.3|206086|205936|13
1640350510000|2021-12-24 12:55:10|206090.5|205940.5|206091.3|205941.3|206093.5|205943.5|206089.2|205939.2|15
1640350520000|2021-12-24 12:55:20|206088.4|205938.4|206090.8|205940.8|206091.1|205941.1|206088.1|205938.1|18
1640350530000|2021-12-24 12:55:30|206088.7|205938.7|206091.1|205941.1|206091.1|205941.1|206088.3|205938.3|15
1640350540000|2021-12-24 12:55:40|206091|205941|206090|205940|206091.1|205941.1|206088.8|205938.8|12
1640350550000|2021-12-24 12:55:50|206091.4|205941.4|206090|205940|206092.5|205942.5|206088.6|205938.6|14
1640350560000|2021-12-24 12:56:00|206090.2|205940.2|206089.9|205939.9|206099.5|205949.5|206089.7|205939.7|11
1640350570000|2021-12-24 12:56:10|206089.8|205939.8|206090.7|205940.7|206090.7|205940.7|206086.6|205936.6|10
1640350580000|2021-12-24 12:56:20|206093.3|205943.3|206089.3|205939.3|206093.3|205943.3|206088.3|205938.3|14
1640350590000|2021-12-24 12:56:30|206090.7|205940.7|206149.8|205999.8|206163.1|206013.1|206090.7|205940.7|36
1640350600000|2021-12-24 12:56:40|206148.7|205998.7|206150.7|206000.7|206153.4|206003.4|206147.9|205997.9|32
1640350610000|2021-12-24 12:56:50|206151.4|206001.4|206158.4|206008.4|206170.5|206020.5|206149.4|205999.4|28
1640350620000|2021-12-24 12:57:00|206158.5|206008.5|206151|206001|206163.8|206013.8|206150.6|206000.6|19
1640350630000|2021-12-24 12:57:10|206151.4|206001.4|206151.3|206001.3|206151.6|206001.6|206148.5|205998.5|22
1640350640000|2021-12-24 12:57:20|206150.4|206000.4|206148.9|205998.9|206153.6|206003.6|206148.9|205998.9|16
1640350650000|2021-12-24 12:57:30|206149.6|205999.6|206160.2|206010.2|206173.4|206023.4|206149.6|205999.6|35
1640350660000|2021-12-24 12:57:40|206161.5|206011.5|206156.2|206006.2|206163.5|206013.5|206156.2|206006.2|25
1640350670000|2021-12-24 12:57:50|206157.7|206007.7|206159.7|206009.7|206161.1|206011.1|206153.1|206003.1|28
1640350680000|2021-12-24 12:58:00|206160.5|206010.5|206162.6|206012.6|206163.5|206013.5|206157.5|206007.5|20
1640350690000|2021-12-24 12:58:10|206163.3|206013.3|206157.7|206007.7|206163.3|206013.3|206154.3|206004.3|20
1640350700000|2021-12-24 12:58:20|206157.2|206007.2|206177.4|206027.4|206178.2|206028.2|206153.7|206003.7|19
1640350710000|2021-12-24 12:58:30|206166.8|206016.8|206164.5|206014.5|206182.7|206032.7|206163.8|206013.8|21
1640350720000|2021-12-24 12:58:40|206164.6|206014.6|206163.9|206013.9|206169.4|206019.4|206163.9|206013.9|19
1640350730000|2021-12-24 12:58:50|206164.1|206014.1|206163.5|206013.5|206170.1|206020.1|206163.5|206013.5|25
1640350740000|2021-12-24 12:59:00|206163.4|206013.4|206218.3|206068.3|206230.2|206080.2|206159.4|206009.4|36
1640350750000|2021-12-24 12:59:10|206219.7|206069.7|206223.7|206073.7|206223.7|206073.7|206216|206066|30
1640350760000|2021-12-24 12:59:20|206229.9|206079.9|206220.9|206070.9|206229.9|206079.9|206218.3|206068.3|27
1640350770000|2021-12-24 12:59:30|206220.7|206070.7|206218.6|206068.6|206222.6|206072.6|206216.3|206066.3|28
1640350780000|2021-12-24 12:59:40|206217.1|206067.1|206223.6|206073.6|206223.6|206073.6|206215.2|206065.2|21
1640350790000|2021-12-24 12:59:50|206223.2|206073.2|206238.1|206088.1|206242.7|206092.7|206223.2|206073.2|26
1640350800000|2021-12-24 13:00:00|206237.9|206087.9|206242.6|206092.6|206252.7|206102.7|206237.3|206087.3|23
1640350810000|2021-12-24 13:00:10|206243.1|206093.1|206280.2|206130.2|206281.9|206131.9|206238.9|206088.9|24
1640350820000|2021-12-24 13:00:20|206270.5|206120.5|206279.8|206129.8|206279.8|206129.8|206266|206116|21
1640350830000|2021-12-24 13:00:30|206265.8|206115.8|206262.2|206112.2|206267.9|206117.9|206262.2|206112.2|26
1640350840000|2021-12-24 13:00:40|206261.8|206111.8|206234|206084|206267.8|206117.8|206231|206081|28
1640350850000|2021-12-24 13:00:50|206230.9|206080.9|206263.4|206113.4|206265.5|206115.5|206230.9|206080.9|36
1640350860000|2021-12-24 13:01:00|206263.5|206113.5|206262.1|206112.1|206267.9|206117.9|206250.1|206100.1|27
1640350870000|2021-12-24 13:01:10|206261.9|206111.9|206266.5|206116.5|206268|206118|206260.7|206110.7|29
1640350880000|2021-12-24 13:01:20|206265.7|206115.7|206254.3|206104.3|206266.2|206116.2|206252.8|206102.8|26
1640350890000|2021-12-24 13:01:30|206253.6|206103.6|206206.2|206056.2|206284|206134|206199.2|206049.2|34
1640350900000|2021-12-24 13:01:40|206210.3|206060.3|206205|206055|206221.5|206071.5|206200.1|206050.1|40
1640350910000|2021-12-24 13:01:50|206204.1|206054.1|206213.2|206063.2|206213.2|206063.2|206201.7|206051.7|35
1640350920000|2021-12-24 13:02:00|206208.6|206058.6|206206.7|206056.7|206215.6|206065.6|206205|206055|31
1640350930000|2021-12-24 13:02:10|206205.5|206055.5|206206.2|206056.2|206212.8|206062.8|206201.4|206051.4|35
1640350940000|2021-12-24 13:02:20|206203.6|206053.6|206207|206057|206210.9|206060.9|206202|206052|27
1640350950000|2021-12-24 13:02:30|206208.7|206058.7|206211.1|206061.1|206211.5|206061.5|206198.2|206048.2|23
1640350960000|2021-12-24 13:02:40|206211.9|206061.9|206206.6|206056.6|206214.5|206064.5|206198.1|206048.1|30
1640350970000|2021-12-24 13:02:50|206203.7|206053.7|206211|206061|206217.1|206067.1|206201|206051|28
1640350980000|2021-12-24 13:03:00|206204.6|206054.6|206202.3|206052.3|206210.5|206060.5|206202.3|206052.3|19
1640350990000|2021-12-24 13:03:10|206206.7|206056.7|206207.9|206057.9|206212|206062|206200|206050|31
1640351000000|2021-12-24 13:03:20|206204.1|206054.1|206208.7|206058.7|206210|206060|206199.5|206049.5|35
1640351010000|2021-12-24 13:03:30|206206.9|206056.9|206202.9|206052.9|206211.2|206061.2|206198.3|206048.3|34
1640351020000|2021-12-24 13:03:40|206202|206052|206209.4|206059.4|206209.4|206059.4|206197.1|206047.1|32
1640351030000|2021-12-24 13:03:50|206207.7|206057.7|206201.6|206051.6|206207.7|206057.7|206191.7|206041.7|29
1640351040000|2021-12-24 13:04:00|206200|206050|206205.1|206055.1|206205.6|206055.6|206200|206050|29
1640351050000|2021-12-24 13:04:10|206208.2|206058.2|206205.9|206055.9|206209.2|206059.2|206199.3|206049.3|32
1640351060000|2021-12-24 13:04:20|206204.3|206054.3|206202.9|206052.9|206208.8|206058.8|206199.7|206049.7|25
1640351070000|2021-12-24 13:04:30|206203.7|206053.7|206199.2|206049.2|206205.8|206055.8|206183.4|206033.4|27
1640351080000|2021-12-24 13:04:40|206198.3|206048.3|206195.5|206045.5|206207.5|206057.5|206195.5|206045.5|27
1640351090000|2021-12-24 13:04:50|206195.8|206045.8|206198.1|206048.1|206207.4|206057.4|206191.1|206041.1|31
1640351100000|2021-12-24 13:05:00|206196.4|206046.4|206200.5|206050.5|206203.7|206053.7|206196.4|206046.4|28
1640351110000|2021-12-24 13:05:10|206198.8|206048.8|206184.6|206034.6|206204.5|206054.5|206181.5|206031.5|24
1640351120000|2021-12-24 13:05:20|206184.5|206034.5|206207.6|206057.6|206207.6|206057.6|206182|206032|18
1640351130000|2021-12-24 13:05:30|206205.8|206055.8|206199.8|206049.8|206211.2|206061.2|206192.7|206042.7|31
1640351140000|2021-12-24 13:05:40|206200.1|206050.1|206200.7|206050.7|206204.1|206054.1|206198.5|206048.5|9
1640351150000|2021-12-24 13:05:50|206202.4|206052.4|206179.5|206029.5|206205.8|206055.8|206179.5|206029.5|13
1640351160000|2021-12-24 13:06:00|206169.3|206019.3|206185.6|206035.6|206193.4|206043.4|206168.6|206018.6|33
1640351170000|2021-12-24 13:06:10|206188.9|206038.9|206188.5|206038.5|206195.2|206045.2|206186.9|206036.9|33
1640351180000|2021-12-24 13:06:20|206189.3|206039.3|206184.9|206034.9|206194.3|206044.3|206184.2|206034.2|33
1640351190000|2021-12-24 13:06:30|206185.5|206035.5|206193.1|206043.1|206195.8|206045.8|206185.5|206035.5|26
1640351200000|2021-12-24 13:06:40|206192.9|206042.9|206194.4|206044.4|206197.6|206047.6|206186.9|206036.9|36
1640351210000|2021-12-24 13:06:50|206192.1|206042.1|206191.5|206041.5|206198.6|206048.6|206187.5|206037.5|37
1640351220000|2021-12-24 13:07:00|206193.9|206043.9|206190.9|206040.9|206193.9|206043.9|206185|206035|35
1640351230000|2021-12-24 13:07:10|206188.4|206038.4|206187.1|206037.1|206192.3|206042.3|206185|206035|32
1640351240000|2021-12-24 13:07:20|206188.8|206038.8|206191.8|206041.8|206195.1|206045.1|206174.3|206024.3|33
1640351250000|2021-12-24 13:07:30|206193.2|206043.2|206165|206015|206193.2|206043.2|206148.7|205998.7|35
1640351260000|2021-12-24 13:07:40|206164.5|206014.5|206127|205977|206164.5|206014.5|206127|205977|29
1640351270000|2021-12-24 13:07:50|206127.6|205977.6|206145.3|205995.3|206156.5|206006.5|206127.6|205977.6|28
1640351280000|2021-12-24 13:08:00|206140.9|205990.9|206144.7|205994.7|206157.3|206007.3|206110.3|205960.3|29
1640351290000|2021-12-24 13:08:10|206138.9|205988.9|206135.1|205985.1|206147.9|205997.9|206131|205981|30
1640351300000|2021-12-24 13:08:20|206139.3|205989.3|206139.9|205989.9|206146.4|205996.4|206130|205980|29
1640351310000|2021-12-24 13:08:30|206140.1|205990.1|206132|205982|206140.2|205990.2|206125.9|205975.9|22
1640351320000|2021-12-24 13:08:40|206131.9|205981.9|206133.2|205983.2|206141.7|205991.7|206130.6|205980.6|25
1640351330000|2021-12-24 13:08:50|206134.3|205984.3|206124.1|205974.1|206139.5|205989.5|206111.3|205961.3|36
1640351340000|2021-12-24 13:09:00|206123.8|205973.8|206124.9|205974.9|206128.6|205978.6|206116.3|205966.3|38
1640351350000|2021-12-24 13:09:10|206125.7|205975.7|206120.1|205970.1|206129.1|205979.1|206115.1|205965.1|27
1640351360000|2021-12-24 13:09:20|206119.9|205969.9|206117.8|205967.8|206128.5|205978.5|206117.6|205967.6|23
1640351370000|2021-12-24 13:09:30|206120.9|205970.9|206122.2|205972.2|206127|205977|206118.9|205968.9|25
1640351380000|2021-12-24 13:09:40|206122|205972|206124.2|205974.2|206128|205978|206115.6|205965.6|25
1640351390000|2021-12-24 13:09:50|206115.7|205965.7|206127.4|205977.4|206128.1|205978.1|206115.6|205965.6|29
1640351400000|2021-12-24 13:10:00|206127.6|205977.6|206128.2|205978.2|206138.4|205988.4|206117|205967|34
1640351410000|2021-12-24 13:10:10|206127.7|205977.7|206117.9|205967.9|206128.1|205978.1|206115.4|205965.4|28
1640351420000|2021-12-24 13:10:20|206118|205968|206128.8|205978.8|206128.8|205978.8|206115.5|205965.5|26
1640351430000|2021-12-24 13:10:30|206119.3|205969.3|206118.8|205968.8|206120.5|205970.5|206115.6|205965.6|34
1640351440000|2021-12-24 13:10:40|206115.2|205965.2|206116.1|205966.1|206120.6|205970.6|206114.5|205964.5|27
1640351450000|2021-12-24 13:10:50|206120|205970|206119.2|205969.2|206121.2|205971.2|206116.4|205966.4|21
1640351460000|2021-12-24 13:11:00|206118.1|205968.1|206120.1|205970.1|206120.3|205970.3|206116|205966|20
1640351470000|2021-12-24 13:11:10|206120.2|205970.2|206120.2|205970.2|206121|205971|206119|205969|22
1640351480000|2021-12-24 13:11:20|206120.3|205970.3|206120.4|205970.4|206128.6|205978.6|206116.7|205966.7|22
1640351490000|2021-12-24 13:11:30|206119.7|205969.7|206115.5|205965.5|206122|205972|206115.1|205965.1|23
1640351500000|2021-12-24 13:11:40|206115.1|205965.1|206124.1|205974.1|206131.1|205981.1|206103.5|205953.5|31
1640351510000|2021-12-24 13:11:50|206128|205978|206126.6|205976.6|206128|205978|206096|205946|18
1640351520000|2021-12-24 13:12:00|206123.9|205973.9|206123.5|205973.5|206126.8|205976.8|206119.6|205969.6|15
1640351530000|2021-12-24 13:12:10|206122.7|205972.7|206158|206008|206168.5|206018.5|206122.2|205972.2|30
1640351540000|2021-12-24 13:12:20|206164|206014|206151.2|206001.2|206164|206014|206139.6|205989.6|36
1640351550000|2021-12-24 13:12:30|206151.6|206001.6|206145|205995|206159.4|206009.4|206126.6|205976.6|29
1640351560000|2021-12-24 13:12:40|206151.5|206001.5|206145|205995|206151.5|206001.5|206121|205971|14
1640351570000|2021-12-24 13:12:50|206137.3|205987.3|206101|205951|206145.5|205995.5|206055.4|205905.4|25
1640351580000|2021-12-24 13:13:00|206084.6|205934.6|206100.3|205950.3|206100.8|205950.8|206079.4|205929.4|23
1640351590000|2021-12-24 13:13:10|206098.9|205948.9|206095.6|205945.6|206099.8|205949.8|206089.1|205939.1|22
1640351600000|2021-12-24 13:13:20|206097.4|205947.4|206092.2|205942.2|206098.7|205948.7|206086.5|205936.5|22
1640351610000|2021-12-24 13:13:30|206090.5|205940.5|206090.3|205940.3|206095|205945|206081.8|205931.8|19
1640351620000|2021-12-24 13:13:40|206088.6|205938.6|206080.8|205930.8|206088.6|205938.6|206079.1|205929.1|7
1640351630000|2021-12-24 13:13:50|206084.7|205934.7|206099.5|205949.5|206101|205951|206081.6|205931.6|9
1640351640000|2021-12-24 13:14:00|206089.4|205939.4|206094.6|205944.6|206101.2|205951.2|206074|205924|12
1640351650000|2021-12-24 13:14:10|206099.5|205949.5|206097.8|205947.8|206099.5|205949.5|206092.7|205942.7|14
1640351660000|2021-12-24 13:14:20|206099.9|205949.9|206098.5|205948.5|206099.9|205949.9|206092.9|205942.9|16
1640351670000|2021-12-24 13:14:30|206098.1|205948.1|206095.9|205945.9|206099.3|205949.3|206095.9|205945.9|11
1640351680000|2021-12-24 13:14:40|206094.3|205944.3|206098.1|205948.1|206098.2|205948.2|206093.8|205943.8|8
1640351690000|2021-12-24 13:14:50|206096.9|205946.9|206099.2|205949.2|206099.5|205949.5|206087.9|205937.9|13
1640351700000|2021-12-24 13:15:00|206098.4|205948.4|206102.5|205952.5|206109.5|205959.5|206094.8|205944.8|14
1640351710000|2021-12-24 13:15:10|206102.1|205952.1|206097.4|205947.4|206107.4|205957.4|206093.5|205943.5|13
1640351720000|2021-12-24 13:15:20|206120.4|205970.4|206153.2|206003.2|206153.2|206003.2|206120.4|205970.4|23
1640351730000|2021-12-24 13:15:30|206147.3|205997.3|206146.3|205996.3|206150.3|206000.3|206142.9|205992.9|25
1640351740000|2021-12-24 13:15:40|206145.9|205995.9|206125.3|205975.3|206150.2|206000.2|206125.3|205975.3|13
1640351750000|2021-12-24 13:15:50|206121.4|205971.4|206146.3|205996.3|206147.8|205997.8|206121.4|205971.4|16
1640351760000|2021-12-24 13:16:00|206144.5|205994.5|206150.3|206000.3|206150.6|206000.6|206142.8|205992.8|11
1640351770000|2021-12-24 13:16:10|206150.8|206000.8|206149|205999|206152|206002|206145|205995|15
1640351780000|2021-12-24 13:16:20|206149.1|205999.1|206080.4|205930.4|206151.6|206001.6|206046.3|205896.3|27
1640351790000|2021-12-24 13:16:30|206076.4|205926.4|206084.3|205934.3|206092.8|205992.9|206042.9|205919.9|20
1640351800000|2021-12-24 13:16:40|206083.4|205933.4|206077.9|205927.9|206083.4|205933.4|206075.6|205925.6|17
1640351810000|2021-12-24 13:16:50|206075.5|205925.5|206080.7|205930.7|206080.7|205930.7|206075.1|205925.1|13
1640351820000|2021-12-24 13:17:00|206079.5|205929.5|206078.1|205928.1|206082.2|205932.2|206075.9|205925.9|15
1640351830000|2021-12-24 13:17:10|206078.9|205928.9|206079.9|205929.9|206081.4|205931.4|206078.5|205928.5|13
1640351840000|2021-12-24 13:17:20|206080.8|205930.8|206078.4|205928.4|206080.8|205930.8|206076.1|205926.1|12
1640351850000|2021-12-24 13:17:30|206079.1|205929.1|206075.4|205925.4|206079.1|205929.1|206075.4|205925.4|7
1640351860000|2021-12-24 13:17:40|206078.4|205928.4|206078.9|205928.9|206079.2|205929.2|206077.2|205927.2|7
1640351870000|2021-12-24 13:17:50|206078.2|205928.2|206078|205928|206079.1|205929.1|206075.9|205925.9|13
1640351880000|2021-12-24 13:18:00|206078.8|205928.8|206078.4|205928.4|206078.9|205928.9|206076.4|205926.4|12
1640351890000|2021-12-24 13:18:10|206078.8|205928.8|206076.2|205926.2|206078.8|205928.8|206076.2|205926.2|6
1640351900000|2021-12-24 13:18:20|206076.6|205926.6|206077.6|205927.6|206077.6|205927.6|206076.2|205926.2|8
1640351910000|2021-12-24 13:18:30|206077|205927|206077.4|205927.4|206077.7|205927.7|206075.3|205925.3|8
1640351920000|2021-12-24 13:18:40|206077.5|205927.5|206077.9|205927.9|206078.8|205928.8|206077|205927|7
1640351930000|2021-12-24 13:18:50|206080.1|205930.1|206087.7|205937.7|206087.7|205937.7|206080|205930|17
1640351940000|2021-12-24 13:19:00|206085.8|205935.8|206086.4|205936.4|206088.7|205938.7|206084.6|205934.6|15
1640351950000|2021-12-24 13:19:10|206087.7|205937.7|206086.1|205936.1|206087.7|205937.7|206084.6|205934.6|8
1640351960000|2021-12-24 13:19:20|206085.5|205935.5|206085.8|205935.8|206086.9|205936.9|206085.5|205935.5|4
1640351970000|2021-12-24 13:19:30|206086.4|205936.4|206086|205936|206086.6|205936.6|206084|205934|13
1640351980000|2021-12-24 13:19:40|206086.7|205936.7|206084.6|205934.6|206087.3|205937.3|206084.5|205934.5|10
1640351990000|2021-12-24 13:19:50|206085.5|205935.5|206080.8|205930.8|206085.5|205935.5|206079.9|205929.9|9
1640352000000|2021-12-24 13:20:00|206081.1|205931.1|206087.9|205937.9|206087.9|205937.9|206081.1|205931.1|14
1640352010000|2021-12-24 13:20:10|206088|205938|206087.6|205937.6|206088.5|205938.5|206085.9|205935.9|10
1640352020000|2021-12-24 13:20:20|206088.2|205938.2|206085.8|205935.8|206088.2|205938.2|206085|205935|14
1640352030000|2021-12-24 13:20:30|206086|205936|206085.2|205935.2|206086|205936|206084.9|205934.9|7
1640352040000|2021-12-24 13:20:40|206085.5|205935.5|206085.9|205935.9|206085.9|205935.9|206085|205935|7
1640352050000|2021-12-24 13:20:50|206086.1|205936.1|206085.2|205935.2|206086.4|205936.4|206084.4|205934.4|13
1640352060000|2021-12-24 13:21:00|206084.8|205934.8|206080.6|205930.6|206084.8|205934.8|206080.6|205930.6|10
1640352070000|2021-12-24 13:21:10|206082.2|205932.2|206082.6|205932.6|206083.7|205933.7|206082.2|205932.2|6
1640352080000|2021-12-24 13:21:20|206080.1|205930.1|206081.3|205931.3|206081.3|205931.3|206080.1|205930.1|3
1640352090000|2021-12-24 13:21:30|206081|205931|206084.6|205934.6|206084.7|205934.7|206081|205931|13
1640352100000|2021-12-24 13:21:40|206085.1|205935.1|206085.4|205935.4|206085.4|205935.4|206084|205934|7
1640352110000|2021-12-24 13:21:50|206083.6|205933.6|206081.6|205931.6|206083.6|205933.6|206081.6|205931.6|7
1640352120000|2021-12-24 13:22:00|206084|205934|206085.3|205935.3|206085.4|205935.4|206083.3|205933.3|10
1640352130000|2021-12-24 13:22:10|206085|205935|206084.2|205934.2|206085.3|205935.3|206084.2|205934.2|6
1640352140000|2021-12-24 13:22:20|206082.6|205932.6|206082.5|205932.5|206083|205933|206082.5|205932.5|4
1640352150000|2021-12-24 13:22:30|206082.3|205932.3|206085.6|205935.6|206086.5|205936.5|206082.3|205932.3|7
1640352160000|2021-12-24 13:22:40|206084.7|205934.7|206086|205936|206086|205936|206084.3|205934.3|4
1640352170000|2021-12-24 13:22:50|206086.9|205936.9|206087.2|205937.2|206087.5|205937.5|206086.6|205936.6|7
1640352180000|2021-12-24 13:23:00|206087.3|205937.3|206084.9|205934.9|206087.3|205937.3|206084.9|205934.9|5
1640352190000|2021-12-24 13:23:10|206085.6|205935.6|206096|205946|206096.1|205946.1|206085.6|205935.6|5
1640352200000|2021-12-24 13:23:20|206097|205947|206085.6|205935.6|206097|205947|206085.2|205935.2|7
1640352210000|2021-12-24 13:23:30|206087.4|205937.4|206086.8|205936.8|206087.8|205937.8|206084.8|205934.8|8
1640352220000|2021-12-24 13:23:40|206087.6|205937.6|206087|205937|206088.2|205938.2|206084.8|205934.8|9
1640352230000|2021-12-24 13:23:50|206087.1|205937.1|206083.5|205933.5|206087.6|205937.6|206082.9|205932.9|16
1640352240000|2021-12-24 13:24:00|206085.5|205935.5|206086.4|205936.4|206089.3|205939.3|206083.8|205933.8|10
1640352250000|2021-12-24 13:24:10|206085.7|205935.7|206083.6|205933.6|206087.8|205937.8|206083.2|205933.2|11
1640352260000|2021-12-24 13:24:20|206082|205932|206084.8|205934.8|206085.8|205935.8|206082|205932|9
1640352270000|2021-12-24 13:24:30|206083.5|205933.5|206085.5|205935.5|206085.5|205935.5|206083.2|205933.2|5
1640352280000|2021-12-24 13:24:40|206084.9|205934.9|206083.8|205933.8|206084.9|205934.9|206083.8|205933.8|2
1640352290000|2021-12-24 13:24:50|206084.5|205934.5|206084.3|205934.3|206084.5|205934.5|206084.3|205934.3|2
1640352300000|2021-12-24 13:25:00|206083.4|205933.4|206085.9|205935.9|206088.2|205938.2|206083.3|205933.3|4
1640352310000|2021-12-24 13:25:10|206081.9|205931.9|206083.8|205933.8|206083.8|205933.8|206081.9|205931.9|2
1640352320000|2021-12-24 13:25:20|206084.7|205934.7|206084.3|205934.3|206085.9|205935.9|206084.3|205934.3|4
1640352330000|2021-12-24 13:25:30|206083.9|205933.9|206084.8|205934.8|206084.8|205934.8|206083.9|205933.9|4
1640352340000|2021-12-24 13:25:40|206084.4|205934.4|206084.3|205934.3|206084.6|205934.6|206084.3|205934.3|3
1640352350000|2021-12-24 13:25:50|206084.2|205934.2|206086.9|205936.9|206086.9|205936.9|206083.8|205933.8|4
1640352360000|2021-12-24 13:26:00|206088.4|205938.4|206087|205937|206088.4|205938.4|206087|205937|3
1640352370000|2021-12-24 13:26:10|206086.6|205936.6|206090.3|205940.3|206090.3|205940.3|206086.6|205936.6|6
1640352380000|2021-12-24 13:26:20|206084.1|205934.1|206089.6|205939.6|206091.7|205941.7|206084.1|205934.1|6
1640352390000|2021-12-24 13:26:30|206090.2|205940.2|206082|205932|206090.2|205940.2|206080.7|205930.7|8
1640352400000|2021-12-24 13:26:40|206082.2|205932.2|206089.9|205939.9|206089.9|205939.9|206082.2|205932.2|6
1640352410000|2021-12-24 13:26:50|206089.8|205939.8|206089.7|205939.7|206089.8|205939.8|206086.5|205936.5|7
1640352420000|2021-12-24 13:27:00|206088|205938|206089.8|205939.8|206089.9|205939.9|206085.7|205935.7|7
1640352430000|2021-12-24 13:27:10|206091.5|205941.5|206091.7|205941.7|206091.7|205941.7|206091.2|205941.2|3
1640352440000|2021-12-24 13:27:20|206090.6|205940.6|206086.6|205936.6|206090.6|205940.6|206085.8|205935.8|11
1640352450000|2021-12-24 13:27:30|206084.7|205934.7|206086.1|205936.1|206087.6|205937.6|206084.1|205934.1|10
1640352460000|2021-12-24 13:27:40|206083.1|205933.1|206085.4|205935.4|206087.6|205937.6|206083.1|205933.1|7
1640352470000|2021-12-24 13:27:50|206087.1|205937.1|206086.4|205936.4|206087.1|205937.1|206082.6|205932.6|10
1640352480000|2021-12-24 13:28:00|206088.3|205938.3|206087.4|205937.4|206088.5|205938.5|206086.9|205936.9|16
1640352490000|2021-12-24 13:28:10|206087.2|205937.2|206086.1|205936.1|206088|205938|206086.1|205936.1|5
1640352500000|2021-12-24 13:28:20|206086.3|205936.3|206090.8|205940.8|206090.8|205940.8|206086.3|205936.3|4
1640352510000|2021-12-24 13:28:30|206090.2|205940.2|206090.8|205940.8|206091.2|205941.2|206090.1|205940.1|4
1640352520000|2021-12-24 13:28:40|206090.9|205940.9|206090.9|205940.9|206090.9|205940.9|206090.9|205940.9|1
1640352530000|2021-12-24 13:28:50|206088.9|205938.9|206088.9|205938.9|206090|205940|206088.6|205938.6|6
1640352540000|2021-12-24 13:29:00|206090.4|205940.4|206090|205940|206090.4|205940.4|206089.5|205939.5|5
1640352550000|2021-12-24 13:29:10|206090.3|205940.3|206091.8|205941.8|206092.2|205942.2|206084.5|205934.5|6
1640352560000|2021-12-24 13:29:20|206093.3|205943.3|206087.7|205937.7|206097.6|205947.6|206087.7|205937.7|7
1640352570000|2021-12-24 13:29:30|206084.6|205934.6|206092.5|205942.5|206093.2|205943.2|206084.6|205934.6|6
1640352580000|2021-12-24 13:29:40|206091.4|205941.4|206090.5|205940.5|206091.4|205941.4|206086.3|205936.3|8
1640352590000|2021-12-24 13:29:50|206091.7|205941.7|206087.8|205937.8|206098.9|205948.9|206087.4|205937.4|7
1640352600000|2021-12-24 13:30:00|206087.9|205937.9|206090.6|205940.6|206090.6|205940.6|206085.5|205935.5|9
1640352610000|2021-12-24 13:30:10|206086.4|205936.4|206091.1|205941.1|206091.6|205941.6|206086.4|205936.4|4
1640352620000|2021-12-24 13:30:20|206091.7|205941.7|206090.9|205940.9|206091.7|205941.7|206090.9|205940.9|2
1640352630000|2021-12-24 13:30:30|206091.6|205941.6|206091.3|205941.3|206092.9|205942.9|206090|205940|7
1640352640000|2021-12-24 13:30:40|206090.2|205940.2|206092.7|205942.7|206092.7|205942.7|206090.2|205940.2|3
1640352650000|2021-12-24 13:30:50|206091.8|205941.8|206090.1|205940.1|206093.3|205943.3|206090.1|205940.1|5
1640352660000|2021-12-24 13:31:00|206091.4|205941.4|206090.2|205940.2|206091.4|205941.4|206090.2|205940.2|6
1640352670000|2021-12-24 13:31:10|206092.1|205942.1|206088.1|205938.1|206092.1|205942.1|206088.1|205938.1|4
1640352680000|2021-12-24 13:31:20|206087.9|205937.9|206109.4|205959.4|206115.9|205965.9|206087.1|205937.1|12
1640352690000|2021-12-24 13:31:30|206105.9|205955.9|206111.9|205961.9|206115|205965|206105.5|205955.5|14
1640352700000|2021-12-24 13:31:40|206107.1|205957.1|206108.2|205958.2|206110.8|205960.8|206107.1|205957.1|16
1640352710000|2021-12-24 13:31:50|206108.1|205958.1|206105.9|205955.9|206111.7|205961.7|206105.9|205955.9|21
1640352720000|2021-12-24 13:32:00|206105.6|205955.6|206108|205958|206108|205958|206102.8|205952.8|12
1640352730000|2021-12-24 13:32:10|206106.6|205956.6|206108.1|205958.1|206108.1|205958.1|206102.7|205952.7|5
1640352740000|2021-12-24 13:32:20|206106.5|205956.5|206104.4|205954.4|206109.6|205959.6|206103.9|205953.9|9
1640352750000|2021-12-24 13:32:30|206107.6|205957.6|206107.3|205957.3|206109.6|205959.6|206102.6|205952.6|15
1640352760000|2021-12-24 13:32:40|206102.6|205952.6|206104.7|205954.7|206107.2|205957.2|206101.9|205951.9|13
1640352770000|2021-12-24 13:32:50|206110.5|205960.5|206105.3|205955.3|206110.5|205960.5|206100.5|205950.5|12
1640352780000|2021-12-24 13:33:00|206100.4|205950.4|206105|205955|206107.8|205957.8|206100.4|205950.4|9
1640352790000|2021-12-24 13:33:10|206106.8|205956.8|206111.4|205961.4|206111.4|205961.4|206102.9|205952.9|3
1640352800000|2021-12-24 13:33:20|206111.1|205961.1|206104.4|205954.4|206111.6|205961.6|206104.4|205954.4|16
1640352810000|2021-12-24 13:33:30|206106.4|205956.4|206101.8|205951.8|206117.7|205967.7|206101.8|205951.8|6
1640352820000|2021-12-24 13:33:40|206100.6|205950.6|206107.5|205957.5|206108.7|205958.7|206100.4|205950.4|8
1640352830000|2021-12-24 13:33:50|206103.5|205953.5|206093.3|205943.3|206109.6|205959.6|206093.3|205943.3|8
1640352840000|2021-12-24 13:34:00|206103.6|205953.6|206107.2|205957.2|206107.2|205957.2|206103.2|205953.2|7
1640352850000|2021-12-24 13:34:10|206108.4|205958.4|206115.4|205965.4|206115.5|205965.5|206108.4|205958.4|7
1640352860000|2021-12-24 13:34:20|206112.5|205962.5|206103.3|205953.3|206112.5|205962.5|206103.3|205953.3|9
1640352870000|2021-12-24 13:34:30|206103.9|205953.9|206104.9|205954.9|206107|205957|206102.1|205952.1|7
1640352880000|2021-12-24 13:34:40|206104.4|205954.4|206106.6|205956.6|206106.6|205956.6|206104.4|205954.4|5
1640352890000|2021-12-24 13:34:50|206106.4|205956.4|206101|205951|206106.4|205956.4|206097.9|205947.9|20
1640352900000|2021-12-24 13:35:00|206101.7|205951.7|206101.9|205951.9|206104.1|205954.1|206100.7|205950.7|24
1640352910000|2021-12-24 13:35:10|206102.3|205952.3|206102.4|205952.4|206104.3|205954.3|206101.3|205951.3|7
1640352920000|2021-12-24 13:35:20|206101.7|205951.7|206104.3|205954.3|206104.6|205954.6|206101.2|205951.2|13
1640352930000|2021-12-24 13:35:30|206104|205954|206103.4|205953.4|206105.4|205955.4|206103.4|205953.4|9
1640352940000|2021-12-24 13:35:40|206103.3|205953.3|206103.4|205953.4|206104|205954|206103.2|205953.2|6
1640352950000|2021-12-24 13:35:50|206104.2|205954.2|206106.3|205956.3|206107.2|205957.2|206104.2|205954.2|11
1640352960000|2021-12-24 13:36:00|206106.5|205956.5|206100.4|205950.4|206107.1|205957.1|206100.4|205950.4|11
1640352970000|2021-12-24 13:36:10|206099.9|205949.9|206102.8|205952.8|206102.8|205952.8|206099.9|205949.9|5
1640352980000|2021-12-24 13:36:20|206103.8|205953.8|206105.9|205955.9|206109|205959|206101.2|205951.2|11
1640352990000|2021-12-24 13:36:30|206097.9|205947.9|206105.6|205955.6|206105.7|205955.7|206086.1|205936.1|7
1640353000000|2021-12-24 13:36:40|206105.7|205955.7|206104.5|205954.5|206110.7|205960.7|206104.2|205954.2|10
1640353010000|2021-12-24 13:36:50|206105.1|205955.1|206092.5|205942.5|206105.8|205955.8|206087.4|205937.4|19
1640353020000|2021-12-24 13:37:00|206087.2|205937.2|206086.6|205936.6|206093|205943|206083.3|205933.3|20
1640353030000|2021-12-24 13:37:10|206088.4|205938.4|206088.4|205938.4|206089.8|205939.8|206080.7|205930.7|15
1640353040000|2021-12-24 13:37:20|206087.7|205937.7|206091.6|205941.6|206094.5|205944.5|206082.4|205932.4|10
1640353050000|2021-12-24 13:37:30|206092.3|205942.3|206089.5|205939.5|206092.4|205942.4|206089.2|205939.2|14
1640353060000|2021-12-24 13:37:40|206082.9|205932.9|206093.1|205943.1|206096.2|205946.2|206081.5|205931.5|14
1640353070000|2021-12-24 13:37:50|206091.7|205941.7|206093.7|205943.7|206093.7|205943.7|206088|205938|9
1640353080000|2021-12-24 13:38:00|206094.2|205944.2|206095.6|205945.6|206095.9|205945.9|206088.1|205938.1|10
1640353090000|2021-12-24 13:38:10|206097.1|205947.1|206093.1|205943.1|206097.1|205947.1|206093.1|205943.1|12
1640353100000|2021-12-24 13:38:20|206096.3|205946.3|206093|205943|206096.3|205946.3|206092.1|205942.1|13
1640353110000|2021-12-24 13:38:30|206093.1|205943.1|206090.5|205940.5|206093.1|205943.1|206090.1|205940.1|7
1640353120000|2021-12-24 13:38:40|206094.2|205944.2|206108|205958|206108|205958|206081.5|205931.5|11
1640353130000|2021-12-24 13:38:50|206090|205940|206096.5|205946.5|206096.5|205946.5|206086.9|205936.9|11
1640353140000|2021-12-24 13:39:00|206082.1|205932.1|206086.7|205936.7|206090.4|205940.4|206081.3|205931.3|17
1640353150000|2021-12-24 13:39:10|206083.2|205933.2|206087.8|205937.8|206088.3|205938.3|206080.3|205930.3|9
1640353160000|2021-12-24 13:39:20|206090.9|205940.9|206086.6|205936.6|206090.9|205940.9|206078.3|205928.3|7
1640353170000|2021-12-24 13:39:30|206080.6|205930.6|206082.8|205932.8|206083.9|205933.9|206073.5|205923.5|7
1640353180000|2021-12-24 13:39:40|206081.5|205931.5|206090.4|205940.4|206090.4|205940.4|206079|205929|12
1640353190000|2021-12-24 13:39:50|206079|205929|206087.6|205937.6|206094.4|205944.4|206079|205929|12
1640353200000|2021-12-24 13:40:00|206103|205953|206092.3|205942.3|206103|205953|206084|205934|11
1640353210000|2021-12-24 13:40:10|206084.9|205934.9|206088.8|205938.8|206093.6|205943.6|206082.6|205932.6|8
1640353220000|2021-12-24 13:40:20|206091.7|205941.7|206083.6|205933.6|206091.7|205941.7|206083.6|205933.6|2
1640353230000|2021-12-24 13:40:30|206080.8|205930.8|206086|205936|206094.3|205944.3|206080.8|205930.8|9
1640353240000|2021-12-24 13:40:40|206085.6|205935.6|206092.8|205942.8|206095.9|205945.9|206085.6|205935.6|10
1640353250000|2021-12-24 13:40:50|206086.8|205936.8|206095.9|205945.9|206097.3|205947.3|206086.8|205936.8|9
1640353260000|2021-12-24 13:41:00|206089|205939|206095.4|205945.4|206100.2|205950.2|206089|205939|8
1640353270000|2021-12-24 13:41:10|206098.5|205948.5|206095|205945|206098.5|205948.5|206090.5|205940.5|8
1640353280000|2021-12-24 13:41:20|206094.8|205944.8|206095.9|205945.9|206095.9|205945.9|206088.3|205938.3|4
1640353290000|2021-12-24 13:41:30|206100.3|205950.3|206093.6|205943.6|206100.3|205950.3|206086.6|205936.6|7
1640353300000|2021-12-24 13:41:40|206092|205942|206083.5|205933.5|206092|205942|206082.6|205932.6|6
1640353310000|2021-12-24 13:41:50|206084.9|205934.9|206094.7|205944.7|206097|205947|206084.9|205934.9|9
1640353320000|2021-12-24 13:42:00|206095.9|205945.9|206097.5|205947.5|206097.9|205947.9|206095.9|205945.9|3
1640353330000|2021-12-24 13:42:10|206089.5|205939.5|206096.5|205946.5|206096.5|205946.5|206088.5|205938.5|7
1640353340000|2021-12-24 13:42:20|206097.8|205947.8|206096.5|205946.5|206097.8|205947.8|206092.3|205942.3|5
1640353350000|2021-12-24 13:42:30|206096.6|205946.6|206097.7|205947.7|206097.7|205947.7|206092.8|205942.8|8
1640353360000|2021-12-24 13:42:40|206098|205948|206099.3|205949.3|206099.3|205949.3|206093.4|205943.4|8
1640353370000|2021-12-24 13:42:50|206101.3|205951.3|206106.6|205956.6|206137.4|205987.4|206093.5|205943.5|24
1640353380000|2021-12-24 13:43:00|206105.5|205955.5|206103.7|205953.7|206133.4|205983.4|206092.2|205942.2|13
1640353390000|2021-12-24 13:43:10|206113.1|205963.1|206109.2|205959.2|206118.6|205968.6|206098.5|205948.5|11
1640353400000|2021-12-24 13:43:20|206112.2|205962.2|206102.5|205952.5|206112.2|205962.2|206100.6|205950.6|24
1640353410000|2021-12-24 13:43:30|206107.6|205957.6|206105.6|205955.6|206116.4|205966.4|206105.6|205955.6|8
1640353420000|2021-12-24 13:43:40|206100|205950|206110.3|205960.3|206114.7|205964.7|206100|205950|9
1640353430000|2021-12-24 13:43:50|206105.6|205955.6|206110.9|205960.9|206116.9|205966.9|206105.6|205955.6|10
1640353440000|2021-12-24 13:44:00|206105.2|205955.2|206108.9|205958.9|206117.5|205967.5|206105.2|205955.2|7
1640353450000|2021-12-24 13:44:10|206105|205955|206105.5|205955.5|206110.9|205960.9|206100.1|205950.1|12
1640353460000|2021-12-24 13:44:20|206109.7|205959.7|206116.2|205966.2|206116.2|205966.2|206102.8|205952.8|8
1640353470000|2021-12-24 13:44:30|206115.5|205965.5|206122.7|205972.7|206123.9|205973.9|206096.1|205946.1|13
1640353480000|2021-12-24 13:44:40|206094|205944|206096.8|205946.8|206116.9|205966.9|206093.3|205943.3|10
1640353490000|2021-12-24 13:44:50|206118.3|205968.3|206118|205968|206130.2|205980.2|206095.8|205945.8|15
1640353500000|2021-12-24 13:45:00|206106|205956|206108.1|205958.1|206109.9|205959.9|206103.9|205953.9|13
1640353510000|2021-12-24 13:45:10|206107.6|205957.6|206090.9|205940.9|206138.5|205988.5|206067.5|205917.5|13
1640353520000|2021-12-24 13:45:20|206051.7|205901.7|206069.7|205919.7|206083.5|205933.5|206031.1|205881.1|16
1640353530000|2021-12-24 13:45:30|206052.9|205902.9|206069.8|205919.8|206075.9|205925.9|206044.4|205894.4|18
1640353540000|2021-12-24 13:45:40|206072.7|205922.7|206061.6|205911.6|206080|205930|206052.1|205902.1|23
1640353550000|2021-12-24 13:45:50|206047.3|205897.3|206070|205920|206076.6|205926.6|206047.3|205897.3|20
1640353560000|2021-12-24 13:46:00|206072.6|205922.6|206090|205940|206116|205966|206072.6|205922.6|17
1640353570000|2021-12-24 13:46:10|206106.2|205956.2|206089.3|205939.3|206114.2|205964.2|206079.6|205929.6|12
1640353580000|2021-12-24 13:46:20|206087.7|205937.7|206116.8|205966.8|206120|205970|206077.4|205927.4|13
1640353590000|2021-12-24 13:46:30|206120|205970|206094.7|205944.7|206120|205970|206075.1|205925.1|15
1640353600000|2021-12-24 13:46:40|206093.8|205943.8|206079.8|205929.8|206108.7|205958.7|206077.8|205927.8|15
1640353610000|2021-12-24 13:46:50|206079|205929|206086.5|205936.5|206087.1|205937.1|206078.3|205928.3|13
1640353620000|2021-12-24 13:47:00|206087.6|205937.6|206095.8|205945.8|206115.5|205965.5|206087.6|205937.6|21
1640353630000|2021-12-24 13:47:10|206100.7|205950.7|206098.6|205948.6|206108.9|205958.9|206089.2|205939.2|15
1640353640000|2021-12-24 13:47:20|206099.7|205949.7|206099.6|205949.6|206099.7|205949.7|206094.5|205944.5|12
1640353650000|2021-12-24 13:47:30|206095.1|205945.1|206094.5|205944.5|206101.4|205951.4|206094.2|205944.2|13
1640353660000|2021-12-24 13:47:40|206098.9|205948.9|206099.5|205949.5|206100.4|205950.4|206089.6|205939.6|8
1640353670000|2021-12-24 13:47:50|206099.2|205949.2|206101.5|205951.5|206102.7|205952.7|206097.3|205947.3|17
1640353680000|2021-12-24 13:48:00|206097.8|205947.8|206100.2|205950.2|206108.5|205958.5|206079.5|205929.5|20
1640353690000|2021-12-24 13:48:10|206084|205934|206053.4|205903.4|206104.5|205954.5|206053.4|205903.4|25
1640353700000|2021-12-24 13:48:20|206081.7|205931.7|206079.3|205929.3|206084|205934|206063|205913|25
1640353710000|2021-12-24 13:48:30|206072.9|205922.9|206073.6|205923.6|206079.3|205929.3|206065.7|205915.7|19
1640353720000|2021-12-24 13:48:40|206073.9|205923.9|206068.8|205918.8|206074.3|205924.3|206068.8|205918.8|14
1640353730000|2021-12-24 13:48:50|206071.5|205921.5|206072.4|205922.4|206076.8|205926.8|206070.8|205920.8|20
1640353740000|2021-12-24 13:49:00|206072.6|205922.6|206073.1|205923.1|206074.8|205924.8|206069.9|205919.9|11
1640353750000|2021-12-24 13:49:10|206072.9|205922.9|206076.3|205926.3|206128.5|205978.5|206048.1|205898.1|16
1640353760000|2021-12-24 13:49:20|206064.1|205914.1|206048.6|205898.6|206078.7|205928.7|206048.6|205898.6|26
1640353770000|2021-12-24 13:49:30|206048.5|205898.5|206045|205895|206111.6|205961.6|206045|205895|27
1640353780000|2021-12-24 13:49:40|206084|205934|206046.7|205896.7|206084|205934|206002.2|205852.2|22
1640353790000|2021-12-24 13:49:50|206047.9|205897.9|206047|205897|206048.3|205898.3|206023.9|205873.9|27
1640353800000|2021-12-24 13:50:00|206043.2|205893.2|206044.8|205894.8|206050.8|205900.8|206004.7|205854.7|33
1640353810000|2021-12-24 13:50:10|206043.7|205893.7|206043.2|205893.2|206044.6|205894.6|206011.7|205861.7|30
1640353820000|2021-12-24 13:50:20|206043|205893|206043.8|205893.8|206044|205894|206032.9|205882.9|27
1640353830000|2021-12-24 13:50:30|206043.6|205893.6|206037.3|205887.3|206044.5|205894.5|206037.3|205887.3|22
1640353840000|2021-12-24 13:50:40|206037.5|205887.5|206034.4|205884.4|206037.5|205887.5|206031.4|205881.4|23
1640353850000|2021-12-24 13:50:50|206034.5|205884.5|206034.1|205884.1|206034.9|205884.9|206025|205875|19
1640353860000|2021-12-24 13:51:00|206034.4|205884.4|206029.1|205879.1|206035.7|205885.7|206028.1|205878.1|13
1640353870000|2021-12-24 13:51:10|206029|205879|206026.5|205876.5|206034.1|205884.1|206021.1|205871.1|25
1640353880000|2021-12-24 13:51:20|206027.2|205877.2|206034.1|205884.1|206040|205890|206024.9|205874.9|24
1640353890000|2021-12-24 13:51:30|206028|205878|206027.7|205877.7|206035.6|205885.6|206017.3|205867.3|21
1640353900000|2021-12-24 13:51:40|206033.9|205883.9|206028.4|205878.4|206033.9|205883.9|206019|205869|17
1640353910000|2021-12-24 13:51:50|206028.7|205878.7|206028.3|205878.3|206030.3|205880.3|206020.6|205870.6|14
1640353920000|2021-12-24 13:52:00|206028.8|205878.8|206029.8|205879.8|206030.8|205880.8|206024.7|205874.7|10
1640353930000|2021-12-24 13:52:10|206028.3|205878.3|206031.8|205881.8|206036.1|205886.1|206024.4|205874.4|14
1640353940000|2021-12-24 13:52:20|206023|205873|206036.2|205886.2|206036.2|205886.2|206021.6|205871.6|8
1640353950000|2021-12-24 13:52:30|206035.2|205885.2|206043.2|205893.2|206046.1|205896.1|206027|205877|18
1640353960000|2021-12-24 13:52:40|206050|205900|206041.6|205891.6|206050|205900|206030.1|205880.1|15
1640353970000|2021-12-24 13:52:50|206035.5|205885.5|206037.5|205887.5|206042.3|205892.3|206030.8|205880.8|15
1640353980000|2021-12-24 13:53:00|206041.4|205891.4|206029.4|205879.4|206043.7|205893.7|206029.4|205879.4|17
1640353990000|2021-12-24 13:53:10|206031.1|205881.1|206040.2|205890.2|206040.7|205890.7|206029.9|205879.9|13
1640354000000|2021-12-24 13:53:20|206037.3|205887.3|206032.3|205882.3|206045|205895|206032|205882|12
1640354010000|2021-12-24 13:53:30|206036.4|205886.4|206041|205891|206041.1|205891.1|206035|205885|11
1640354020000|2021-12-24 13:53:40|206041.1|205891.1|206036.2|205886.2|206041.2|205891.2|206032.7|205882.7|8
1640354030000|2021-12-24 13:53:50|206040.3|205890.3|206037.7|205887.7|206040.3|205890.3|206035.9|205885.9|6
1640354040000|2021-12-24 13:54:00|206037.3|205887.3|206036.3|205886.3|206037.3|205887.3|206036.1|205886.1|13
1640354050000|2021-12-24 13:54:10|206036.4|205886.4|206032|205882|206036.9|205886.9|206031.9|205881.9|8
1640354060000|2021-12-24 13:54:20|206031.3|205881.3|206035.8|205885.8|206036.5|205886.5|206031.3|205881.3|20
1640354070000|2021-12-24 13:54:30|206035.7|205885.7|206033.6|205883.6|206035.7|205885.7|206033.5|205883.5|5
1640354080000|2021-12-24 13:54:40|206033.2|205883.2|206040.5|205890.5|206040.6|205890.6|206033.2|205883.2|8
1640354090000|2021-12-24 13:54:50|206044.3|205894.3|206042.3|205892.3|206044.3|205894.3|206026.3|205876.3|5
1640354100000|2021-12-24 13:55:00|206036.2|205886.2|206044.1|205894.1|206045.8|205895.8|206036.2|205886.2|10
1640354110000|2021-12-24 13:55:10|206045.7|205895.7|206039.1|205889.1|206045.7|205895.7|206035.6|205885.6|9
1640354120000|2021-12-24 13:55:20|206037.7|205887.7|206033.8|205883.8|206037.7|205887.7|206029.9|205879.9|9
1640354130000|2021-12-24 13:55:30|206033.7|205883.7|206030.3|205880.3|206033.7|205883.7|206027.9|205877.9|11
1640354140000|2021-12-24 13:55:40|206030.8|205880.8|206038|205888|206038.3|205888.3|206026.1|205876.1|9
1640354150000|2021-12-24 13:55:50|206036.9|205886.9|206040.2|205890.2|206040.8|205890.8|206036.4|205886.4|11
1640354160000|2021-12-24 13:56:00|206037.7|205887.7|206048.5|205898.5|206052.7|205902.7|206036.4|205886.4|23
1640354170000|2021-12-24 13:56:10|206048.6|205898.6|206042|205892|206048.6|205898.6|206040.5|205890.5|16
1640354180000|2021-12-24 13:56:20|206042.6|205892.6|206043|205893|206048.5|205898.5|206039.6|205889.6|16
1640354190000|2021-12-24 13:56:30|206039.7|205889.7|206042.7|205892.7|206042.9|205892.9|206039.4|205889.4|14
1640354200000|2021-12-24 13:56:40|206048.4|205898.4|206041.1|205891.1|206048.5|205898.5|206040.3|205890.3|10
1640354210000|2021-12-24 13:56:50|206040.6|205890.6|206045.1|205895.1|206045.1|205895.1|206039.5|205889.5|14
1640354220000|2021-12-24 13:57:00|206045|205895|206049.9|205899.9|206049.9|205899.9|206045|205895|11
1640354230000|2021-12-24 13:57:10|206050.3|205900.3|206048.9|205898.9|206050.3|205900.3|206044.4|205894.4|7
1640354240000|2021-12-24 13:57:20|206049.2|205899.2|206025|205875|206049.2|205928.8|205978.8|205857.4|25
1640354250000|2021-12-24 13:57:30|206028.8|205878.8|206028.3|205878.3|206037.2|205887.2|206027.1|205877.1|25
1640354260000|2021-12-24 13:57:40|206027.3|205877.3|206026.2|205876.2|206029.6|205879.6|206026.2|205876.2|15
1640354270000|2021-12-24 13:57:50|206026|205876|206034.8|205884.8|206043.1|205893.1|206026|205876|19
1640354280000|2021-12-24 13:58:00|206032.4|205882.4|206040.4|205890.4|206040.4|205890.4|206031.8|205881.8|21
1640354290000|2021-12-24 13:58:10|206037.1|205887.1|206033.4|205883.4|206040.3|205890.3|206032.4|205882.4|23
1640354300000|2021-12-24 13:58:20|206034.7|205884.7|206036.4|205886.4|206040.3|205890.3|206032.4|205882.4|17
1640354310000|2021-12-24 13:58:30|206036.7|205886.7|206029.8|205879.8|206036.7|205886.7|206029.1|205879.1|23
1640354320000|2021-12-24 13:58:40|206030.7|205880.7|206030.4|205880.4|206034.2|205884.2|206029.5|205879.5|20
1640354330000|2021-12-24 13:58:50|206031.1|205881.1|206029.1|205879.1|206031.7|205881.7|206029.1|205879.1|16
1640354340000|2021-12-24 13:59:00|206028.9|205878.9|205993.8|205843.8|206034.2|205884.2|205990.3|205840.3|27
1640354350000|2021-12-24 13:59:10|205990.2|205840.2|205988.1|205838.1|206020|205870|205988.1|205838.1|32
1640354360000|2021-12-24 13:59:20|205986.6|205836.6|206018|205868|206018|205868|205983.9|205833.9|24
1640354370000|2021-12-24 13:59:30|206019.7|205869.7|206006.5|205856.5|206071.8|205921.8|205986.8|205836.8|23
1640354380000|2021-12-24 13:59:40|206006.7|205856.7|205999.5|205849.5|206047|205897|205999.5|205849.5|13
1640354390000|2021-12-24 13:59:50|206006.8|205856.8|206127|205977|206313.4|206016.4|205999.6|205831.5|33
1640354400000|2021-12-24 14:00:00|206052.3|205902.3|206035.7|205885.7|206157.2|205959|206018.5|205860.2|28
1640354410000|2021-12-24 14:00:10|206034|205884|206037.2|205887.2|206045.6|205895.6|206029.7|205879.7|23
1640354420000|2021-12-24 14:00:20|206035.1|205885.1|206061.2|205911.2|206064.2|205914.2|206035.1|205885.1|23
1640354430000|2021-12-24 14:00:30|206052|205902|206049.7|205899.7|206061.4|205911.4|206047.9|205897.9|27
1640354440000|2021-12-24 14:00:40|206049.6|205899.6|206055.2|205905.2|206057.4|205907.4|206047.7|205897.7|18
1640354450000|2021-12-24 14:00:50|206054|205904|206047.4|205897.4|206066.3|205916.3|206045.3|205895.3|20
1640354460000|2021-12-24 14:01:00|206046.1|205896.1|206047.1|205897.1|206061.3|205911.3|206038.6|205888.6|17
1640354470000|2021-12-24 14:01:10|206047.3|205897.3|206050.5|205900.5|206090|205940|206035.2|205885.2|15
1640354480000|2021-12-24 14:01:20|206027.7|205877.7|206033.1|205883.1|206050.9|205900.9|206027.7|205877.7|21
1640354490000|2021-12-24 14:01:30|206035.1|205885.1|206030.3|205880.3|206046.6|205896.6|206028.3|205878.3|15
1640354500000|2021-12-24 14:01:40|206029.3|205879.3|206038.1|205888.1|206039|205889|206028|205878|17
1640354510000|2021-12-24 14:01:50|206031.7|205881.7|206030.5|205880.5|206032.6|205882.6|206019.1|205869.1|16
1640354520000|2021-12-24 14:02:00|206028.4|205878.4|206025.4|205875.4|206028.4|205878.4|206016.7|205866.7|14
1640354530000|2021-12-24 14:02:10|206025.5|205875.5|206022.3|205872.3|206029.5|205879.5|206022.2|205872.2|15
1640354540000|2021-12-24 14:02:20|206020.6|205870.6|206025.6|205875.6|206026.1|205876.1|206020.6|205870.6|18
1640354550000|2021-12-24 14:02:30|206024.3|205874.3|206030.4|205880.4|206030.4|205880.4|206024.1|205874.1|12
1640354560000|2021-12-24 14:02:40|206027.9|205877.9|206025.7|205875.7|206031.1|205881.1|206025.7|205875.7|10
1640354570000|2021-12-24 14:02:50|206024.9|205874.9|206032|205882|206032.5|205882.5|206024.9|205874.9|17
1640354580000|2021-12-24 14:03:00|206029.1|205879.1|206031.3|205881.3|206031.3|205881.3|206028|205878|11
1640354590000|2021-12-24 14:03:10|206031.1|205881.1|206028.2|205878.2|206031.1|205881.1|206026.4|205876.4|18
1640354600000|2021-12-24 14:03:20|206028.4|205878.4|206031|205881|206031|205881|206027.9|205877.9|8
1640354610000|2021-12-24 14:03:30|206029.7|205879.7|206026.3|205876.3|206029.7|205879.7|206024.7|205874.7|15
1640354620000|2021-12-24 14:03:40|206026|205876|206030|205880|206030|205880|206026|205876|7
1640354630000|2021-12-24 14:03:50|206027.9|205877.9|206027.6|205877.6|206032.6|205882.6|206027.1|205877.1|8
1640354640000|2021-12-24 14:04:00|206026.7|205876.7|206025.5|205875.5|206028|205878|206025.5|205875.5|5
1640354650000|2021-12-24 14:04:10|206027.5|205877.5|206024.1|205874.1|206029.9|205879.9|206024|205874|9
1640354660000|2021-12-24 14:04:20|206026.8|205876.8|206022.8|205872.8|206027.5|205877.5|206016.1|205866.1|11
1640354670000|2021-12-24 14:04:30|206026|205876|206024.7|205874.7|206027.4|205877.4|206024.7|205874.7|7
1640354680000|2021-12-24 14:04:40|206025|205875|206022.5|205872.5|206026.2|205876.2|206021.8|205871.8|6
1640354690000|2021-12-24 14:04:50|206025.1|205875.1|206025.3|205875.3|206026.4|205876.4|206025.1|205875.1|5
1640354700000|2021-12-24 14:05:00|206025|205875|206022.2|205872.2|206026.8|205876.8|206022.2|205872.2|11
1640354710000|2021-12-24 14:05:10|206022.9|205872.9|206025.7|205875.7|206025.7|205875.7|206022.9|205872.9|4
1640354720000|2021-12-24 14:05:20|206025.9|205875.9|206022.8|205872.8|206026.9|205876.9|206022.8|205872.8|7
1640354730000|2021-12-24 14:05:30|206022.9|205872.9|206025.9|205875.9|206025.9|205875.9|206022.1|205872.1|4
1640354740000|2021-12-24 14:05:40|206025.8|205875.8|206025|205875|206025.8|205875.8|206025|205875|2
1640354750000|2021-12-24 14:05:50|206025.1|205875.1|206022.3|205872.3|206026|205876|206022.3|205872.3|5
1640354760000|2021-12-24 14:06:00|206025.1|205875.1|206021.6|205871.6|206025.1|205875.1|206021.6|205871.6|5
1640354770000|2021-12-24 14:06:10|206022.8|205872.8|206057.3|205907.3|206069.7|205919.7|206022.8|205872.8|25
1640354780000|2021-12-24 14:06:20|206064.8|205914.8|206068.4|205918.4|206073.8|205923.8|206053.1|205903.1|21
1640354790000|2021-12-24 14:06:30|206036.4|205886.4|206060.3|205910.3|206197|205937.8|206025|205875|17
1640354800000|2021-12-24 14:06:40|206073|205923|206056.6|205906.6|206090.7|205940.7|206055.4|205905.4|10
1640354810000|2021-12-24 14:06:50|206058.3|205908.3|206053.8|205903.8|206065.1|205915.1|206037.2|205887.2|10
1640354820000|2021-12-24 14:07:00|206053.6|205903.6|206060.6|205910.6|206067.1|205917.1|206053.6|205903.6|9
1640354830000|2021-12-24 14:07:10|206055|205905|206053.4|205903.4|206067.6|205917.6|206053.4|205903.4|9
1640354840000|2021-12-24 14:07:20|206051.5|205901.5|206065.4|205915.4|206065.4|205915.4|206051.5|205901.5|8
1640354850000|2021-12-24 14:07:30|206062.3|205912.3|206060.5|205910.5|206063.4|205913.4|206057.2|205907.2|8
1640354860000|2021-12-24 14:07:40|206060.6|205910.6|206060.8|205910.8|206062.1|205912.1|206060.6|205910.6|3
1640354870000|2021-12-24 14:07:50|206059.7|205909.7|206055.3|205905.3|206062|205912|206055.3|205905.3|8
1640354880000|2021-12-24 14:08:00|206060.3|205910.3|206058.4|205908.4|206063|205913|206058.4|205908.4|10
1640354890000|2021-12-24 14:08:10|206059.1|205909.1|206058.3|205908.3|206061.5|205911.5|206058.3|205908.3|6
1640354900000|2021-12-24 14:08:20|206062.3|205912.3|206058.3|205908.3|206062.3|205912.3|206058.3|205908.3|7
1640354910000|2021-12-24 14:08:30|206057.1|205907.1|206061.5|205911.5|206063.2|205913.2|206057.1|205907.1|15
1640354920000|2021-12-24 14:08:40|206062.8|205912.8|206068.3|205918.3|206069.2|205919.2|206061|205911|14
1640354930000|2021-12-24 14:08:50|206068.2|205918.2|206064.5|205914.5|206070.5|205920.5|206064.5|205914.5|10
1640354940000|2021-12-24 14:09:00|206064.7|205914.7|206062.2|205912.2|206064.9|205914.9|206062.2|205912.2|9
1640354950000|2021-12-24 14:09:10|206062.1|205912.1|206048.2|205898.2|206062.1|205912.1|206048.1|205898.1|13
1640354960000|2021-12-24 14:09:20|206050.7|205900.7|206048.5|205898.5|206063.9|205913.9|206048.3|205898.3|14
1640354970000|2021-12-24 14:09:30|206048.6|205898.6|206062.9|205912.9|206063.8|205913.8|206048.6|205898.6|13
1640354980000|2021-12-24 14:09:40|206064|205914|206068.5|205918.5|206068.5|205918.5|206053.5|205903.5|10
1640354990000|2021-12-24 14:09:50|206062.4|205912.4|206061.4|205911.4|206105.5|205914.2|206057.7|205822.8|6
1640355000000|2021-12-24 14:10:00|206062.3|205912.3|206062.9|205912.9|206066.5|205916.5|206055.5|205905.5|9
1640355010000|2021-12-24 14:10:10|206062.8|205912.8|206063.1|205913.1|206063.1|205913.1|206056.3|205906.3|6
1640355020000|2021-12-24 14:10:20|206062.9|205912.9|206064.2|205914.2|206068.6|205918.6|206062.9|205912.9|10
1640355030000|2021-12-24 14:10:30|206064.1|205914.1|206056.9|205906.9|206064.1|205914.1|206055.1|205905.1|9
1640355040000|2021-12-24 14:10:40|206057.1|205907.1|206053.9|205903.9|206059.4|205909.4|206053.9|205903.9|11
1640355050000|2021-12-24 14:10:50|206052.6|205902.6|206054|205904|206060.2|205910.2|206050.9|205900.9|9
1640355060000|2021-12-24 14:11:00|206051.1|205901.1|206052.8|205902.8|206058.3|205908.3|206051.1|205901.1|9
1640355070000|2021-12-24 14:11:10|206052.2|205902.2|206055.4|205905.4|206061|205911|206052.2|205902.2|8
1640355080000|2021-12-24 14:11:20|206053.8|205903.8|206057.1|205907.1|206062.4|205912.4|206051.2|205901.2|10
1640355090000|2021-12-24 14:11:30|206058.1|205908.1|206055.7|205905.7|206061.8|205911.8|206055.2|205905.2|9
1640355100000|2021-12-24 14:11:40|206062.3|205912.3|206059.1|205909.1|206062.3|205912.3|206054.8|205904.8|10
1640355110000|2021-12-24 14:11:50|206060|205910|206061.1|205911.1|206063.7|205913.7|206058.9|205908.9|7
1640355120000|2021-12-24 14:12:00|206059.7|205909.7|206058.6|205908.6|206062.7|205912.7|206056.7|205906.7|15
1640355130000|2021-12-24 14:12:10|206059.3|205909.3|206058.9|205908.9|206060.7|205910.7|206058.8|205908.8|9
1640355140000|2021-12-24 14:12:20|206056.1|205906.1|206043.6|205893.6|206063.3|205913.3|206043.6|205893.6|15
1640355150000|2021-12-24 14:12:30|206044.2|205894.2|206055|205905|206055|205905|206019.7|205869.7|15
1640355160000|2021-12-24 14:12:40|206051.9|205901.9|206045.8|205895.8|206166|205904.9|206012.5|205829.5|17
1640355170000|2021-12-24 14:12:50|206045.9|205895.9|206034.9|205884.9|206053.3|205903.3|206018.8|205868.8|15
1640355180000|2021-12-24 14:13:00|206044.3|205894.3|206049.2|205899.2|206049.2|205899.2|206034.8|205884.8|14
1640355190000|2021-12-24 14:13:10|206047|205897|206051.5|205901.5|206059.5|205909.5|206046.1|205896.1|19
1640355200000|2021-12-24 14:13:20|206051.4|205901.4|206053.6|205903.6|206058.3|205908.3|206045.6|205895.6|14
1640355210000|2021-12-24 14:13:30|206052.7|205902.7|206052.1|205902.1|206052.9|205902.9|206052.1|205902.1|5
1640355220000|2021-12-24 14:13:40|206051.1|205901.1|206051.8|205901.8|206051.8|205901.8|206049.2|205899.2|6
1640355230000|2021-12-24 14:13:50|206051.4|205901.4|206053.4|205903.4|206057|205907|206050.6|205900.6|9
1640355240000|2021-12-24 14:14:00|206050.8|205900.8|206051.3|205901.3|206053.7|205903.7|206050.8|205900.8|7
1640355250000|2021-12-24 14:14:10|206051.1|205901.1|206050.1|205900.1|206052.8|205902.8|206050.1|205900.1|8
1640355260000|2021-12-24 14:14:20|206051.4|205901.4|206059.2|205909.2|206059.8|205909.8|206051.4|205901.4|10
1640355270000|2021-12-24 14:14:30|206058.2|205908.2|206055.5|205905.5|206059.7|205909.7|206055.5|205905.5|8
1640355280000|2021-12-24 14:14:40|206055.9|205905.9|206052.4|205902.4|206056|205906|206052.4|205902.4|8
1640355290000|2021-12-24 14:14:50|206053|205903|206054.5|205904.5|206054.5|205904.5|206052.4|205902.4|8
1640355300000|2021-12-24 14:15:00|206054.3|205904.3|206054.4|205904.4|206054.4|205904.4|206053.8|205903.8|6
1640355310000|2021-12-24 14:15:10|206054|205904|206056.3|205906.3|206056.3|205906.3|206052.7|205902.7|7
1640355320000|2021-12-24 14:15:20|206056.7|205906.7|206057.1|205907.1|206058|205908|206054|205904|10
1640355330000|2021-12-24 14:15:30|206057.5|205907.5|206053.9|205903.9|206128.5|205909|206050.7|205851.5|13
1640355340000|2021-12-24 14:15:40|206048.7|205898.7|206055.8|205905.8|206074.9|205924.9|206042|205892|14
1640355350000|2021-12-24 14:15:50|206047.6|205897.6|206037.6|205887.6|206056.8|205906.8|206020.6|205870.6|23
1640355360000|2021-12-24 14:16:00|206044.6|205894.6|206049.4|205899.4|206097.8|205914.5|206018|205808.3|20
1640355370000|2021-12-24 14:16:10|206045.2|205895.2|206041.1|205891.1|206052.7|205902.7|206041.1|205891.1|18
1640355380000|2021-12-24 14:16:20|206040.3|205890.3|206044.1|205894.1|206049.7|205899.7|206039.6|205889.6|18
1640355390000|2021-12-24 14:16:30|206042.3|205892.3|206043.4|205893.4|206052.1|205902.1|206041.8|205891.8|22
1640355400000|2021-12-24 14:16:40|206043.8|205893.8|206041.3|205891.3|206046.9|205896.9|206039.9|205889.9|16
1640355410000|2021-12-24 14:16:50|206044.4|205894.4|206040.5|205890.5|206066.5|205916.5|206040.5|205890.5|17
1640355420000|2021-12-24 14:17:00|206041.6|205891.6|206041.5|205891.5|206042.7|205892.7|206032.8|205882.8|20
1640355430000|2021-12-24 14:17:10|206041.8|205891.8|206032.4|205882.4|206067.9|205917.9|206024.5|205874.5|21
1640355440000|2021-12-24 14:17:20|206031.5|205881.5|206052.2|205902.2|206063.9|205913.9|206022.8|205872.8|32
1640355450000|2021-12-24 14:17:30|206039.2|205889.2|206033.8|205883.8|206051.9|205901.9|206033.1|205883.1|23
1640355460000|2021-12-24 14:17:40|206045.4|205895.4|206044.8|205894.8|206048.3|205898.3|206033.7|205883.7|22
1640355470000|2021-12-24 14:17:50|206014.1|205864.1|206016.4|205866.4|206050.9|205900.9|206014|205864|21
1640355480000|2021-12-24 14:18:00|206052.8|205902.8|206191|205896|206191|205911.3|206006|205856|28
1640355490000|2021-12-24 14:18:10|206039.1|205889.1|206040.9|205890.9|206191|205940|206021.1|205871.1|33
1640355500000|2021-12-24 14:18:20|206027.5|205877.5|206028.8|205878.8|206039|205889|205987.9|205837.9|32
1640355510000|2021-12-24 14:18:30|206025|205875|206012.7|205862.7|206029|205879|206004.6|205854.6|39
1640355520000|2021-12-24 14:18:40|206011|205861|205990.2|205840.2|206020.1|205870.1|205979.8|205829.8|37
1640355530000|2021-12-24 14:18:50|205990.6|205840.6|205994|205844|205997.8|205847.8|205986.5|205836.5|36
1640355540000|2021-12-24 14:19:00|205996.6|205846.6|205996.3|205846.3|205997.1|205847.1|205989.1|205839.1|29
1640355550000|2021-12-24 14:19:10|205997.5|205847.5|205989.3|205839.3|205997.9|205847.9|205988.9|205838.9|23
1640355560000|2021-12-24 14:19:20|205990|205840|205988.7|205838.7|205996.4|205846.4|205984.5|205834.5|36
1640355570000|2021-12-24 14:19:30|205986.9|205836.9|205990.3|205840.3|205993|205843|205985.5|205835.5|33
1640355580000|2021-12-24 14:19:40|205991.6|205841.6|205991.6|205841.6|205991.6|205841.6|205980.6|205830.6|32
1640355590000|2021-12-24 14:19:50|205990.9|205840.9|205991.5|205841.5|205993.5|205843.5|205981.1|205831.1|36
1640355600000|2021-12-24 14:20:00|205992.1|205842.1|205984.6|205834.6|205992.1|205842.1|205977.3|205827.3|35
1640355610000|2021-12-24 14:20:10|205986.4|205836.4|205992.9|205842.9|205993|205843|205982.3|205832.3|32
1640355620000|2021-12-24 14:20:20|205996.7|205846.7|205990.6|205840.6|206001.4|205851.4|205986.3|205836.3|35
1640355630000|2021-12-24 14:20:30|205990.5|205840.5|205994.1|205844.1|206006.3|205856.3|205973.9|205823.9|31
1640355640000|2021-12-24 14:20:40|205990.7|205840.7|205992.2|205842.2|205999.1|205849.1|205984|205834|34
1640355650000|2021-12-24 14:20:50|205988.1|205838.1|205996.4|205846.4|206016.1|205866.1|205978.3|205828.3|36
1640355660000|2021-12-24 14:21:00|205992.3|205842.3|205997.2|205847.2|205999.9|205849.9|205987.6|205837.6|35
1640355670000|2021-12-24 14:21:10|205997.1|205847.1|205988|205838|205998.1|205848.1|205987.4|205837.4|33
1640355680000|2021-12-24 14:21:20|205992.8|205842.8|205996.6|205846.6|205998.9|205848.9|205986.9|205836.9|31
1640355690000|2021-12-24 14:21:30|205999|205849|205995.6|205845.6|205999.2|205849.2|205989.8|205839.8|35
1640355700000|2021-12-24 14:21:40|205996.5|205846.5|205991.3|205841.3|205998.5|205848.5|205983.9|205833.9|31
1640355710000|2021-12-24 14:21:50|205988.8|205838.8|205992.3|205842.3|205998.1|205848.1|205951.1|205801.1|35
1640355720000|2021-12-24 14:22:00|205995.2|205845.2|206015.7|205865.7|206023.5|205873.5|205982|205832|34
1640355730000|2021-12-24 14:22:10|205993.7|205843.7|206013.5|205863.5|206017.1|205867.1|205991.1|205841.1|23
1640355740000|2021-12-24 14:22:20|206018.5|205868.5|205984.3|205834.3|206027.3|205877.3|205984.2|205834.2|29
1640355750000|2021-12-24 14:22:30|206002.1|205852.1|205994.3|205844.3|206019.2|205869.2|205984.1|205834.1|28
1640355760000|2021-12-24 14:22:40|206009.1|205859.1|206016.5|205866.5|206016.6|205866.6|205981.8|205831.8|35
1640355770000|2021-12-24 14:22:50|206019|205869|206029.3|205879.3|206043.4|205893.4|205979.6|205829.6|35
1640355780000|2021-12-24 14:23:00|206007.5|205857.5|206039.4|205889.4|206040.9|205890.9|206007.5|205857.5|34
1640355790000|2021-12-24 14:23:10|206020.5|205870.5|206038.6|205888.6|206051.6|205901.6|205991.3|205841.3|36
1640355800000|2021-12-24 14:23:20|206016|205866|206030.9|205880.9|206166|205900|206005.7|205855.7|33
1640355810000|2021-12-24 14:23:30|206017.9|205867.9|206014.4|205864.4|206050.8|205900.8|206011.6|205861.6|33
1640355820000|2021-12-24 14:23:40|206046|205896|206041.3|205891.3|206046.8|205896.8|206012.6|205862.6|36
1640355830000|2021-12-24 14:23:50|206029.5|205879.5|206050.2|205900.2|206057.3|205907.3|206010.9|205860.9|36
1640355840000|2021-12-24 14:24:00|206043.9|205893.9|206044.7|205894.7|206048|205898|205994.5|205844.5|37
1640355850000|2021-12-24 14:24:10|205989.8|205839.8|206043|205893|206090|205911.4|205983.7|205793|35
1640355860000|2021-12-24 14:24:20|206012.4|205862.4|206009.5|205859.5|206124|205877|205983.8|205827|31
1640355870000|2021-12-24 14:24:30|205996.3|205846.3|206029|205879|206060.8|205887.1|205981.8|205763.8|33
1640355880000|2021-12-24 14:24:40|206020.6|205870.6|205992.8|205842.8|206058.8|205896.5|205984.2|205761.8|34
1640355890000|2021-12-24 14:24:50|206022.7|205872.7|205999.4|205849.4|206052.5|205902.5|205985.6|205835.6|33
1640355900000|2021-12-24 14:25:00|205985.8|205835.8|205967.2|205817.2|206043|205893|205967.2|205817.2|35
1640355910000|2021-12-24 14:25:10|206008|205858|205964.9|205814.9|206038.7|205880.5|205954.6|205745.8|35
1640355920000|2021-12-24 14:25:20|205958.5|205808.5|205967.5|205817.5|206110.3|205838|205951.1|205729.3|36
1640355930000|2021-12-24 14:25:30|205967.4|205817.4|205984.5|205834.5|206115.8|205835.5|205949.5|205731.3|31
1640355940000|2021-12-24 14:25:40|206056.3|205759.3|205958.2|205808.2|206064.9|205852.4|205958.2|205720.2|37
1640355950000|2021-12-24 14:25:50|205977.9|205827.9|205985.9|205835.9|206092.9|205854.7|205949.7|205711.3|37
1640355960000|2021-12-24 14:26:00|206027.4|205741.1|205974.5|205824.5|206086.4|205843.1|205956.5|205714.3|30
1640355970000|2021-12-24 14:26:10|206038.1|205757.8|205957.6|205807.6|206105.5|205855.1|205952.7|205710.5|36
1640355980000|2021-12-24 14:26:20|206013.1|205733.6|205982.5|205832.5|206031.7|205835.8|205950.7|205711.3|28
1640355990000|2021-12-24 14:26:30|205960.9|205810.9|206010|205718.5|206032.1|205840.9|205958.6|205711.3|32
1640356000000|2021-12-24 14:26:40|206009.9|205718.6|206042.9|205745.9|206055.5|205831|205964.8|205702.4|32
1640356010000|2021-12-24 14:26:50|206003.1|205706.1|205983.5|205833.5|206063.2|205842|205949.7|205706.1|33
1640356020000|2021-12-24 14:27:00|206016.6|205866.6|206013.1|205721|206118.5|205866.6|205951.6|205712|35
1640356030000|2021-12-24 14:27:10|205979.8|205829.8|206063.7|205766.7|206086|205844.6|205961.2|205718.8|28
1640356040000|2021-12-24 14:27:20|206038.9|205752.2|206055.9|205759.9|206118.4|205832.1|205978.4|205712.3|30
1640356050000|2021-12-24 14:27:30|206011.6|205716.6|206016.3|205719.3|206153.5|205856.5|205969.1|205713.6|26
1640356060000|2021-12-24 14:27:40|205985.8|205835.8|205958.1|205808.1|206068.3|205835.8|205949.9|205713.2|25
1640356070000|2021-12-24 14:27:50|206017.7|205720.7|205962.5|205812.5|206056.2|205833.6|205958.7|205711.7|31
1640356080000|2021-12-24 14:28:00|206012|205728.3|206035|205745.9|206059.9|205843.5|205949.9|205711.6|26
1640356090000|2021-12-24 14:28:10|205988.5|205838.5|205932.7|205782.7|206039.7|205838.5|205932.7|205698.4|36
1640356100000|2021-12-24 14:28:20|205994.2|205708.4|205955.3|205805.3|206055.1|205813.5|205934.2|205702|37
1640356110000|2021-12-24 14:28:30|206005.3|205714.2|206037.7|205740.7|206136.4|205839.4|205936.1|205700.8|37
1640356120000|2021-12-24 14:28:40|206030.3|205733.3|206037.6|205741.3|206064.3|205826.1|205966.2|205684.5|39
1640356130000|2021-12-24 14:28:50|206018.6|205721.6|206027.5|205730.5|206105.1|205816|205955.7|205687|37
1640356140000|2021-12-24 14:29:00|206031.4|205734.4|206017.1|205720.1|206052.3|205755.3|206008.8|205711.8|39
1640356150000|2021-12-24 14:29:10|206015.1|205718.1|205969.7|205672.7|206040|205809.1|205894.4|205672.7|37
1640356160000|2021-12-24 14:29:20|205987.8|205690.8|205954.5|205804.5|206027.2|205814.1|205915.2|205682.8|40
1640356170000|2021-12-24 14:29:30|205945.7|205795.7|205975.1|205678.1|206017.9|205809.9|205925.4|205678.1|40
1640356180000|2021-12-24 14:29:40|205952.4|205802.4|205994.5|205720.5|206022.6|205809.4|205927|205670.5|40
1640356190000|2021-12-24 14:29:50|206007.5|205722.7|206025.1|205728.1|206027.7|205805.1|205909.6|205682.6|38
1640356200000|2021-12-24 14:30:00|205945.1|205795.1|205933.5|205783.5|206011.1|205804.9|205900.2|205684.7|40
1640356210000|2021-12-24 14:30:10|206008.6|205711.6|205947.8|205797.8|206008.6|205810.2|205929.2|205711.6|39
1640356220000|2021-12-24 14:30:20|205929.1|205779.1|205948.8|205798.8|205960.1|205810.1|205929.1|205779.1|36
1640356230000|2021-12-24 14:30:30|205929.6|205779.6|205948.1|205798.1|205967.9|205817.9|205929.6|205779.6|35
1640356240000|2021-12-24 14:30:40|205949.6|205799.6|205947|205797|205949.8|205799.8|205943.1|205793.1|39
1640356250000|2021-12-24 14:30:50|205946.4|205796.4|205950|205800|205951.5|205801.5|205946.4|205796.4|36
1640356260000|2021-12-24 14:31:00|205949.5|205799.5|205962.1|205812.1|205965.2|205815.2|205948.3|205798.3|34
1640356270000|2021-12-24 14:31:10|205962.2|205812.2|205957.5|205807.5|205965.6|205815.6|205954.4|205804.4|38
1640356280000|2021-12-24 14:31:20|205963.1|205813.1|205961.1|205811.1|205970.8|205820.8|205952.7|205802.7|37
1640356290000|2021-12-24 14:31:30|205964.1|205814.1|205961.2|205811.2|205964.6|205814.6|205957.2|205807.2|38
1640356300000|2021-12-24 14:31:40|205962|205812|205963.4|205813.4|205967.7|205817.7|205951.9|205801.9|39
1640356310000|2021-12-24 14:31:50|205960.9|205810.9|205957|205807|205965.4|205815.4|205942.2|205792.2|36
1640356320000|2021-12-24 14:32:00|205959.7|205809.7|205951.2|205801.2|205965.3|205815.3|205941.6|205791.6|40
1640356330000|2021-12-24 14:32:10|205955.5|205805.5|205959.7|205809.7|205965.9|205815.9|205940.6|205790.6|38
1640356340000|2021-12-24 14:32:20|205959.1|205809.1|205956.7|205806.7|205964.6|205814.6|205906.2|205756.2|39
1640356350000|2021-12-24 14:32:30|205948.6|205798.6|205941.4|205791.4|205959.6|205809.6|205903.2|205753.2|40
1640356360000|2021-12-24 14:32:40|205946.9|205796.9|205947.8|205797.8|205955.1|205805.1|205938.2|205788.2|40
1640356370000|2021-12-24 14:32:50|205945|205795|205953.3|205803.3|205954.1|205804.1|205940.6|205790.6|36
1640356380000|2021-12-24 14:33:00|205953.7|205803.7|205951.5|205801.5|205955|205805|205938.2|205788.2|40
1640356390000|2021-12-24 14:33:10|205953.7|205803.7|205953.9|205803.9|205957.3|205807.3|205942.2|205792.2|38
1640356400000|2021-12-24 14:33:20|205953.8|205803.8|205955.1|205805.1|205958|205808|205952.4|205802.4|33
1640356410000|2021-12-24 14:33:30|205953.8|205803.8|205959.1|205809.1|205960.4|205810.4|205953.8|205803.8|38
1640356420000|2021-12-24 14:33:40|205960.3|205810.3|205949.1|205799.1|205960.3|205810.3|205938.4|205788.4|36
1640356430000|2021-12-24 14:33:50|205949.8|205799.8|205949.8|205799.8|205953.3|205803.3|205938.4|205788.4|34
1640356440000|2021-12-24 14:34:00|205949.9|205799.9|205951|205801|205957.1|205807.1|205939.2|205789.2|37
1640356450000|2021-12-24 14:34:10|205949.6|205799.6|205946.9|205796.9|205955|205805|205939.3|205789.3|39
1640356460000|2021-12-24 14:34:20|205951.7|205801.7|205948.4|205798.4|205956.8|205806.8|205931.4|205781.4|36
1640356470000|2021-12-24 14:34:30|205943.4|205793.4|205939.6|205789.6|205957.8|205807.8|205892.7|205742.7|39
1640356480000|2021-12-24 14:34:40|205946.2|205796.2|205948.2|205798.2|205951.3|205801.3|205909.1|205759.1|40
1640356490000|2021-12-24 14:34:50|205947.5|205797.5|205947.1|205797.1|205953.8|205803.8|205925.6|205775.6|40
1640356500000|2021-12-24 14:35:00|205945.7|205795.7|205946.8|205796.8|205951.3|205801.3|205932.3|205782.3|38
1640356510000|2021-12-24 14:35:10|205947.4|205797.4|205942.2|205792.2|205951.4|205801.4|205934.3|205784.3|39
1640356520000|2021-12-24 14:35:20|205937.9|205787.9|205883.1|205733.1|205946.5|205796.5|205881.3|205731.3|38
1640356530000|2021-12-24 14:35:30|205881.3|205731.3|205923|205773|205933.8|205783.8|205881.3|205731.3|36
1640356540000|2021-12-24 14:35:40|205917.6|205767.6|205893.8|205743.8|205931.1|205781.1|205889.6|205739.6|33
1640356550000|2021-12-24 14:35:50|205922.2|205772.2|205911.8|205761.8|205927|205777|205911.1|205761.1|29
1640356560000|2021-12-24 14:36:00|205910.4|205760.4|205889.9|205739.9|205927.6|205777.6|205889.9|205739.9|31
1640356570000|2021-12-24 14:36:10|205885.6|205735.6|205883|205733|205925.8|205775.8|205877.9|205727.9|26
1640356580000|2021-12-24 14:36:20|205883.1|205733.1|205884.9|205734.9|205925.5|205775.5|205883.1|205733.1|27
1640356590000|2021-12-24 14:36:30|205885|205735|205897.5|205747.5|205920.5|205770.5|205885|205735|27
1640356600000|2021-12-24 14:36:40|205899|205749|205895.8|205745.8|205924.1|205774.1|205887.1|205737.1|29
1640356610000|2021-12-24 14:36:50|205894.4|205744.4|205895.2|205745.2|205936.2|205786.2|205877.2|205727.2|37
1640356620000|2021-12-24 14:37:00|205860.8|205710.8|205914.9|205764.9|205919.1|205769.1|205860.8|205710.8|29
1640356630000|2021-12-24 14:37:10|205891.6|205741.6|205916.5|205766.5|205926.1|205776.1|205871.4|205721.4|31
1640356640000|2021-12-24 14:37:20|205903.8|205753.8|205928.2|205778.2|205947.1|205797.1|205878.2|205728.2|35
1640356650000|2021-12-24 14:37:30|205885.1|205735.1|205895.5|205745.5|205920|205770|205872.5|205722.5|37
1640356660000|2021-12-24 14:37:40|205920.4|205770.4|205871.5|205721.5|205942.8|205792.8|205868.1|205718.1|35
1640356670000|2021-12-24 14:37:50|205870.2|205720.2|205878.6|205728.6|205934.3|205784.3|205870.2|205720.2|35
1640356680000|2021-12-24 14:38:00|205890.3|205740.3|205877|205727|205933.2|205783.2|205871.1|205721.1|32
1640356690000|2021-12-24 14:38:10|205914.3|205764.3|205888.8|205738.8|205914.3|205764.3|205872|205722|32
1640356700000|2021-12-24 14:38:20|205900.9|205750.9|205895.9|205745.9|205928.8|205778.8|205874.5|205724.5|33
1640356710000|2021-12-24 14:38:30|205896|205746|205899.4|205749.4|205925.9|205775.9|205874.2|205724.2|31
1640356720000|2021-12-24 14:38:40|205893.6|205743.6|205896.4|205746.4|205926.6|205776.6|205879.1|205729.1|30
1640356730000|2021-12-24 14:38:50|205888.5|205738.5|205872.8|205722.8|205920|205770|205872.6|205722.6|35
1640356740000|2021-12-24 14:39:00|205872.9|205722.9|205876.5|205726.5|205920.3|205770.3|205872.9|205722.9|34
1640356750000|2021-12-24 14:39:10|205879.5|205729.5|205894.9|205744.9|205926.3|205776.3|205871.5|205721.5|30
1640356760000|2021-12-24 14:39:20|205882.6|205732.6|205923.2|205773.2|205923.2|205773.2|205869.9|205719.9|33
1640356770000|2021-12-24 14:39:30|205922.1|205772.1|205900|205750|205922.3|205772.3|205886.8|205736.8|20
1640356780000|2021-12-24 14:39:40|205934.5|205784.5|205918.8|205768.8|205934.5|205784.5|205894.8|205744.8|16
1640356790000|2021-12-24 14:39:50|205916.5|205766.5|205919|205769|205930.5|205780.5|205912.3|205762.3|21
1640356800000|2021-12-24 14:40:00|205918.6|205768.6|205917.2|205767.2|205925.4|205775.4|205915.3|205765.3|36
1640356810000|2021-12-24 14:40:10|205917.4|205767.4|205920.9|205770.9|205922.2|205772.2|205916.6|205766.6|40
1640356820000|2021-12-24 14:40:20|205918.8|205768.8|205920.2|205770.2|205928.1|205778.1|205917.4|205767.4|39
1640356830000|2021-12-24 14:40:30|205920.6|205770.6|205925.2|205775.2|205939.4|205789.4|205916.5|205766.5|35
1640356840000|2021-12-24 14:40:40|205928|205778|205924.5|205774.5|205934.8|205784.8|205909.4|205759.4|39
1640356850000|2021-12-24 14:40:50|205915.2|205765.2|205927.2|205777.2|205932.2|205782.2|205915.2|205765.2|38
1640356860000|2021-12-24 14:41:00|205918.7|205768.7|205913.6|205763.6|205925.3|205775.3|205913.3|205763.3|22
1640356870000|2021-12-24 14:41:10|205912.3|205762.3|205920.5|205770.5|205929.1|205779.1|205908.4|205758.4|29
1640356880000|2021-12-24 14:41:20|205927.6|205777.6|205928.2|205778.2|205929.6|205779.6|205920.6|205770.6|38
1640356890000|2021-12-24 14:41:30|205924.6|205774.6|205923.9|205773.9|205929.1|205779.1|205922.5|205772.5|40
1640356900000|2021-12-24 14:41:40|205928.7|205778.7|205921.5|205771.5|205930.1|205780.1|205919.9|205769.9|40
1640356910000|2021-12-24 14:41:50|205926.1|205776.1|205924.9|205774.9|205927.8|205777.8|205920.7|205770.7|40
1640356920000|2021-12-24 14:42:00|205925.2|205775.2|205933|205783|205954.2|205804.2|205913.6|205763.6|38
1640356930000|2021-12-24 14:42:10|205932.9|205782.9|205954.1|205804.1|205959.2|205809.2|205905.7|205755.7|35
1640356940000|2021-12-24 14:42:20|205954.8|205804.8|205932.1|205782.1|205957.3|205807.3|205930.7|205780.7|28
1640356950000|2021-12-24 14:42:30|205927.9|205777.9|205922.8|205772.8|205929.5|205779.5|205902.2|205752.2|14
1640356960000|2021-12-24 14:42:40|205923.1|205773.1|205914.4|205764.4|205925.5|205775.5|205913.7|205763.7|21
1640356970000|2021-12-24 14:42:50|205915.5|205765.5|205927.1|205777.1|205927.1|205777.1|205908.9|205758.9|14
1640356980000|2021-12-24 14:43:00|205916.4|205766.4|205930.5|205780.5|205936.1|205786.1|205915.8|205765.8|17
1640356990000|2021-12-24 14:43:10|205932.4|205782.4|205923.5|205773.5|205932.4|205782.4|205918.4|205768.4|9
1640357000000|2021-12-24 14:43:20|205929.1|205779.1|205979.5|205829.5|205992.4|205842.4|205913.7|205763.7|20
1640357010000|2021-12-24 14:43:30|205977.6|205827.6|205975|205825|205983.5|205833.5|205970.2|205820.2|18
1640357020000|2021-12-24 14:43:40|205968|205818|205977.1|205827.1|205977.1|205827.1|205968|205818|18
1640357030000|2021-12-24 14:43:50|205978.4|205828.4|205976.7|205826.7|205979.9|205829.9|205975.3|205825.3|10
1640357040000|2021-12-24 14:44:00|205976.9|205826.9|205977.3|205827.3|205977.4|205827.4|205973.3|205823.3|8
1640357050000|2021-12-24 14:44:10|205976.6|205826.6|205978.6|205828.6|205978.6|205828.6|205971.3|205821.3|7
1640357060000|2021-12-24 14:44:20|205980.5|205830.5|205977.7|205827.7|205989.5|205839.5|205975.9|205825.9|15
1640357070000|2021-12-24 14:44:30|205977.9|205827.9|205969.7|205819.7|205989.8|205839.8|205969.7|205819.7|22
1640357080000|2021-12-24 14:44:40|205969.5|205819.5|205943.3|205793.3|205978.4|205828.4|205943.3|205793.3|12
1640357090000|2021-12-24 14:44:50|205966.3|205816.3|205950|205800|205966.3|205816.3|205946.8|205796.8|5
1640357100000|2021-12-24 14:45:00|205945.2|205795.2|205956.2|205806.2|205959.3|205809.3|205945.2|205795.2|16
1640357110000|2021-12-24 14:45:10|205952.4|205802.4|205951.7|205801.7|205963.1|205813.1|205949.7|205799.7|13
1640357120000|2021-12-24 14:45:20|205948.1|205798.1|205946.9|205796.9|205950.5|205800.5|205946.9|205796.9|6
1640357130000|2021-12-24 14:45:30|205952.9|205802.9|205948.7|205798.7|205952.9|205802.9|205946.7|205796.7|4
1640357140000|2021-12-24 14:45:40|205949.4|205799.4|205946.3|205796.3|205949.4|205799.4|205946.3|205796.3|3
1640357150000|2021-12-24 14:45:50|205951.8|205801.8|205950.2|205800.2|205955.1|205805.1|205950.2|205800.2|10
1640357160000|2021-12-24 14:46:00|205950.4|205800.4|205918.9|205768.9|205962.9|205812.9|205918.9|205768.9|14
1640357170000|2021-12-24 14:46:10|205947.5|205797.5|205920.1|205770.1|205964|205814|205909.9|205759.9|12
1640357180000|2021-12-24 14:46:20|205916.1|205766.1|205919.1|205769.1|205927.4|205777.4|205908.9|205758.9|11
1640357190000|2021-12-24 14:46:30|205921.6|205771.6|205914.4|205764.4|205933.8|205783.8|205904.7|205754.7|21
1640357200000|2021-12-24 14:46:40|205904.6|205754.6|205905.5|205755.5|205927.6|205777.6|205902.8|205752.8|18
1640357210000|2021-12-24 14:46:50|205910.3|205760.3|205911.8|205761.8|205919.1|205769.1|205904.3|205754.3|20
1640357220000|2021-12-24 14:47:00|205910.9|205760.9|205903.3|205753.3|205922.5|205772.5|205894.2|205744.2|25
1640357230000|2021-12-24 14:47:10|205900.7|205750.7|205907.5|205757.5|205912|205762|205900|205750|13
1640357240000|2021-12-24 14:47:20|205902|205752|205900.4|205750.4|205908.9|205758.9|205897.7|205747.7|20
1640357250000|2021-12-24 14:47:30|205899.1|205749.1|205904.6|205754.6|205906.8|205756.8|205886.4|205736.4|8
1640357260000|2021-12-24 14:47:40|205900.2|205750.2|205895.4|205745.4|205905.7|205755.7|205895.4|205745.4|16
1640357270000|2021-12-24 14:47:50|205900.5|205750.5|205900.9|205750.9|205900.9|205750.9|205896.2|205746.2|14
1640357280000|2021-12-24 14:48:00|205900.4|205750.4|205894.2|205744.2|205903.6|205753.6|205894.2|205744.2|10
1640357290000|2021-12-24 14:48:10|205893.4|205743.4|205892.4|205742.4|205894.8|205744.8|205892.4|205742.4|4
1640357300000|2021-12-24 14:48:20|205900.1|205750.1|205906.2|205756.2|205906.2|205756.2|205900.1|205750.1|17
1640357310000|2021-12-24 14:48:30|205909.5|205759.5|205906.2|205756.2|205909.5|205759.5|205901.4|205751.4|11
1640357320000|2021-12-24 14:48:40|205908.1|205758.1|205909.4|205759.4|205909.4|205759.4|205906|205756|10
1640357330000|2021-12-24 14:48:50|205898.3|205748.3|205903.9|205753.9|205903.9|205753.9|205897.8|205747.8|8
1640357340000|2021-12-24 14:49:00|205904.1|205754.1|205905.3|205755.3|205911.5|205761.5|205904|205754|10
1640357350000|2021-12-24 14:49:10|205906.3|205756.3|205909.4|205759.4|205910|205760|205906.3|205756.3|9
1640357360000|2021-12-24 14:49:20|205904.2|205754.2|205903.9|205753.9|205904.7|205754.7|205900.4|205750.4|10
1640357370000|2021-12-24 14:49:30|205903.2|205753.2|205907|205757|205907|205757|205902.1|205752.1|10
1640357380000|2021-12-24 14:49:40|205908.8|205758.8|205908.9|205758.9|205909.9|205759.9|205901.9|205751.9|18
1640357390000|2021-12-24 14:49:50|205906.7|205756.7|205900.8|205750.8|205906.7|205756.7|205900.8|205750.8|5
1640357400000|2021-12-24 14:50:00|205905|205755|205907.9|205757.9|205908|205758|205905|205755|11
1640357410000|2021-12-24 14:50:10|205903.8|205753.8|205907.5|205757.5|205917|205767|205898.4|205748.4|11
1640357420000|2021-12-24 14:50:20|205904.9|205754.9|205906.4|205756.4|205907.8|205757.8|205901.8|205751.8|12
1640357430000|2021-12-24 14:50:30|205907.1|205757.1|205908.5|205758.5|205911.7|205761.7|205892.2|205742.2|15
1640357440000|2021-12-24 14:50:40|205911|205761|205892.9|205742.9|205912.4|205762.4|205892.9|205742.9|14
1640357450000|2021-12-24 14:50:50|205894.9|205744.9|205906.4|205756.4|205916.5|205766.5|205891.6|205741.6|20
1640357460000|2021-12-24 14:51:00|205894.6|205744.6|205903.8|205753.8|205908.9|205758.9|205890.2|205740.2|20
1640357470000|2021-12-24 14:51:10|205905.7|205755.7|205914.4|205764.4|205914.4|205764.4|205883.5|205733.5|20
1640357480000|2021-12-24 14:51:20|205897.5|205747.5|205897.1|205747.1|205908.9|205758.9|205896.8|205746.8|11
1640357490000|2021-12-24 14:51:30|205903.7|205753.7|205899.6|205749.6|205904.3|205754.3|205892.9|205742.9|13
1640357500000|2021-12-24 14:51:40|205903.6|205753.6|205883.8|205733.8|205904.4|205754.4|205883.8|205733.8|15
1640357510000|2021-12-24 14:51:50|205891.5|205741.5|205913.7|205763.7|205913.7|205763.7|205882.9|205732.9|18
1640357520000|2021-12-24 14:52:00|205913.2|205763.2|205907.6|205757.6|205913.2|205763.2|205890.1|205740.1|19
1640357530000|2021-12-24 14:52:10|205905.9|205755.9|205903.9|205753.9|205907.7|205757.7|205901.1|205751.1|12
1640357540000|2021-12-24 14:52:20|205904.3|205754.3|205906.2|205756.2|205911.9|205761.9|205895.9|205745.9|21
1640357550000|2021-12-24 14:52:30|205912.2|205762.2|205908.7|205758.7|205914.2|205764.2|205899.9|205749.9|25
1640357560000|2021-12-24 14:52:40|205910.8|205760.8|205906.3|205756.3|205910.8|205760.8|205898|205748|13
1640357570000|2021-12-24 14:52:50|205908.6|205758.6|205902.2|205752.2|205910.3|205760.3|205902.2|205752.2|18
1640357580000|2021-12-24 14:53:00|205900.9|205750.9|205899.4|205749.4|205903.5|205753.5|205899|205749|14
1640357590000|2021-12-24 14:53:10|205902.5|205752.5|205902.9|205752.9|205905|205755|205900.4|205750.4|15
1640357600000|2021-12-24 14:53:20|205908.5|205758.5|205901.3|205751.3|205908.5|205758.5|205901.3|205751.3|11
1640357610000|2021-12-24 14:53:30|205901.5|205751.5|205899.8|205749.8|205907.6|205757.6|205897.7|205747.7|11
1640357620000|2021-12-24 14:53:40|205900.2|205750.2|205902.8|205752.8|205903.7|205753.7|205898.8|205748.8|8
1640357630000|2021-12-24 14:53:50|205903|205753|205903.7|205753.7|205903.7|205753.7|205902.2|205752.2|4
1640357640000|2021-12-24 14:54:00|205904.6|205754.6|205895.4|205745.4|205904.6|205754.6|205893.4|205743.4|12
1640357650000|2021-12-24 14:54:10|205895.1|205745.1|205894.8|205744.8|205898.3|205748.3|205894.2|205744.2|9
1640357660000|2021-12-24 14:54:20|205893.7|205743.7|205899.7|205749.7|205899.7|205749.7|205893.5|205743.5|10
1640357670000|2021-12-24 14:54:30|205899.3|205749.3|205888.5|205738.5|205899.3|205749.3|205888.5|205738.5|21
1640357680000|2021-12-24 14:54:40|205890.6|205740.6|205894.1|205744.1|205895.1|205745.1|205890.6|205740.6|14
1640357690000|2021-12-24 14:54:50|205893.3|205743.3|205895.2|205745.2|205895.7|205745.7|205893.3|205743.3|20
1640357700000|2021-12-24 14:55:00|205894.7|205744.7|205896.8|205746.8|205898|205748|205894.7|205744.7|15
1640357710000|2021-12-24 14:55:10|205896.9|205746.9|205909.2|205759.2|205919.1|205769.1|205896.7|205746.7|13
1640357720000|2021-12-24 14:55:20|205910.4|205760.4|205907.1|205757.1|205912.5|205762.5|205896.9|205746.9|15
1640357730000|2021-12-24 14:55:30|205910.4|205760.4|205903.7|205753.7|205917.5|205767.5|205895.6|205745.6|18
1640357740000|2021-12-24 14:55:40|205907|205757|205897.8|205747.8|205909.1|205759.1|205873.3|205723.3|17
1640357750000|2021-12-24 14:55:50|205887.3|205737.3|205894.7|205744.7|205919.7|205769.7|205885.3|205735.3|20
1640357760000|2021-12-24 14:56:00|205899.2|205749.2|205888.8|205738.8|205921.4|205771.4|205885.3|205735.3|21
1640357770000|2021-12-24 14:56:10|205889.5|205739.5|205887.7|205737.7|205914.7|205764.7|205883.4|205733.4|22
1640357780000|2021-12-24 14:56:20|205892.6|205742.6|205891.7|205741.7|205895.9|205745.9|205885.8|205735.8|12
1640357790000|2021-12-24 14:56:30|205890|205740|205895.3|205745.3|205899.3|205749.3|205888.5|205738.5|14
1640357800000|2021-12-24 14:56:40|205893.1|205743.1|205891.2|205741.2|205893.1|205743.1|205890.5|205740.5|8
1640357810000|2021-12-24 14:56:50|205897.2|205747.2|205893.7|205743.7|205922.3|205772.3|205888.1|205738.1|14
1640357820000|2021-12-24 14:57:00|205891.8|205741.8|205881|205731|205894.6|205744.6|205880.4|205730.4|25
1640357830000|2021-12-24 14:57:10|205879.3|205729.3|205888.4|205738.4|205893.1|205743.1|205876.1|205726.1|22
1640357840000|2021-12-24 14:57:20|205888.5|205738.5|205883.9|205733.9|205895.3|205745.3|205883.9|205733.9|10
1640357850000|2021-12-24 14:57:30|205887|205737|205887.3|205737.3|205891.4|205741.4|205877.7|205727.7|18
1640357860000|2021-12-24 14:57:40|205883.3|205733.3|205904.8|205754.8|205904.8|205754.8|205883.3|205733.3|11
1640357870000|2021-12-24 14:57:50|205902.4|205752.4|205898.8|205748.8|205902.4|205752.4|205891.5|205741.5|9
1640357880000|2021-12-24 14:58:00|205898.2|205748.2|205903|205753|205903.7|205753.7|205898.2|205748.2|11
1640357890000|2021-12-24 14:58:10|205896|205746|205899.6|205749.6|205903.7|205753.7|205896|205746|9
1640357900000|2021-12-24 14:58:20|205904.6|205754.6|205910.5|205760.5|205911.4|205761.4|205904.6|205754.6|18
1640357910000|2021-12-24 14:58:30|205910.2|205760.2|205913.2|205763.2|205913.5|205763.5|205907.8|205757.8|13
1640357920000|2021-12-24 14:58:40|205912.5|205762.5|205909.1|205759.1|205912.5|205762.5|205904|205754|17
1640357930000|2021-12-24 14:58:50|205909.4|205759.4|205908|205758|205909.4|205759.4|205905.2|205755.2|17
1640357940000|2021-12-24 14:59:00|205908.5|205758.5|205913|205763|205913.6|205763.6|205908|205758|12
1640357950000|2021-12-24 14:59:10|205912.8|205762.8|205907.5|205757.5|205913.5|205763.5|205906.3|205756.3|11
1640357960000|2021-12-24 14:59:20|205907.9|205757.9|205907.1|205757.1|205908.5|205758.5|205907.1|205757.1|16
1640357970000|2021-12-24 14:59:30|205907.4|205757.4|205908.5|205758.5|205909|205759|205903.6|205753.6|21
1640357980000|2021-12-24 14:59:40|205908.2|205758.2|205913.1|205763.1|205913.7|205763.7|205907.9|205757.9|14
1640357990000|2021-12-24 14:59:50|205909.3|205759.3|205913|205763|205920.6|205770.6|205885.7|205735.7|26
1640358000000|2021-12-24 15:00:00|205922|205772|205915|205765|205922|205772|205893.4|205743.4|22
1640358010000|2021-12-24 15:00:10|205914.7|205764.7|205897.5|205747.5|205916.1|205766.1|205897.5|205747.5|18
1640358020000|2021-12-24 15:00:20|205905|205755|205909.2|205759.2|205912.4|205762.4|205898.8|205748.8|21
1640358030000|2021-12-24 15:00:30|205908.7|205758.7|205905.4|205755.4|205911|205761|205900.4|205750.4|23
1640358040000|2021-12-24 15:00:40|205905.3|205755.3|205897.5|205747.5|205917.2|205767.2|205879|205729|22
1640358050000|2021-12-24 15:00:50|205896.7|205746.7|205898.4|205748.4|205908.9|205758.9|205870.7|205720.7|22
1640358060000|2021-12-24 15:01:00|205886.5|205736.5|205894.4|205744.4|205907.8|205757.8|205876.8|205726.8|28
1640358070000|2021-12-24 15:01:10|205894|205744|205903.2|205753.2|205910|205760|205884.1|205734.1|20
1640358080000|2021-12-24 15:01:20|205903.4|205753.4|205905.2|205755.2|205918.7|205768.7|205873.6|205723.6|22
1640358090000|2021-12-24 15:01:30|205913.4|205763.4|205907.2|205757.2|205913.4|205763.4|205883.9|205733.9|15
1640358100000|2021-12-24 15:01:40|205906.8|205756.8|205906.5|205756.5|205907.9|205757.9|205895.9|205745.9|14
1640358110000|2021-12-24 15:01:50|205906.7|205756.7|205898.1|205748.1|205909.2|205759.2|205898.1|205748.1|14
1640358120000|2021-12-24 15:02:00|205898.2|205748.2|205905.2|205755.2|205907|205757|205898.2|205748.2|15
1640358130000|2021-12-24 15:02:10|205905.4|205755.4|205887|205737|205919.4|205769.4|205879.4|205729.4|18
1640358140000|2021-12-24 15:02:20|205909.4|205759.4|205905.1|205755.1|205915.7|205765.7|205879.2|205729.2|17
1640358150000|2021-12-24 15:02:30|205897.8|205747.8|205910.5|205760.5|205910.8|205760.8|205888.6|205738.6|21
1640358160000|2021-12-24 15:02:40|205907.9|205757.9|205906.1|205756.1|205915.2|205765.2|205899|205749|15
1640358170000|2021-12-24 15:02:50|205907.3|205757.3|205906.9|205756.9|205907.7|205757.7|205898.7|205748.7|8
1640358180000|2021-12-24 15:03:00|205906.2|205756.2|205896.6|205746.6|205907.3|205757.3|205896.6|205746.6|15
1640358190000|2021-12-24 15:03:10|205901.1|205751.1|205904.3|205754.3|205908.6|205758.6|205887.5|205737.5|19
1640358200000|2021-12-24 15:03:20|205905.9|205755.9|205907.6|205757.6|205908.3|205758.3|205887|205737|16
1640358210000|2021-12-24 15:03:30|205904.6|205754.6|205904|205754|205905.8|205755.8|205896.9|205746.9|15
1640358220000|2021-12-24 15:03:40|205904.4|205754.4|205901|205751|205905.3|205755.3|205896.7|205746.7|21
1640358230000|2021-12-24 15:03:50|205900.3|205750.3|205897.4|205747.4|205902.3|205752.3|205895|205745|14
1640358240000|2021-12-24 15:04:00|205892.7|205742.7|205901.4|205751.4|205902.1|205752.1|205891.2|205741.2|20
1640358250000|2021-12-24 15:04:10|205895.7|205745.7|205894.1|205744.1|205902|205752|205886.9|205736.9|24
1640358260000|2021-12-24 15:04:20|205892.6|205742.6|205884|205734|205902.2|205752.2|205884|205734|22
1640358270000|2021-12-24 15:04:30|205884.4|205734.4|205884.4|205734.4|205894|205744|205884.4|205734.4|24
1640358280000|2021-12-24 15:04:40|205881.7|205731.7|205884.1|205734.1|205888.5|205738.5|205880.8|205730.8|17
1640358290000|2021-12-24 15:04:50|205880.9|205730.9|205891.4|205741.4|205891.4|205741.4|205880.6|205730.6|18
1640358300000|2021-12-24 15:05:00|205889.7|205739.7|205888.4|205738.4|205889.7|205739.7|205883.1|205733.1|10
1640358310000|2021-12-24 15:05:10|205884.8|205734.8|205886.6|205736.6|205888.6|205738.6|205882.5|205732.5|14
1640358320000|2021-12-24 15:05:20|205884.7|205734.7|205887.7|205737.7|205888.9|205738.9|205883.9|205733.9|9
1640358330000|2021-12-24 15:05:30|205886.3|205736.3|205890.7|205740.7|205890.7|205740.7|205885.1|205735.1|8
1640358340000|2021-12-24 15:05:40|205891|205741|205886.7|205736.7|205891|205741|205886.4|205736.4|10
1640358350000|2021-12-24 15:05:50|205886|205736|205888.6|205738.6|205888.6|205738.6|205885.8|205735.8|7
1640358360000|2021-12-24 15:06:00|205888.3|205738.3|205892.4|205742.4|205892.4|205742.4|205886.9|205736.9|9
1640358370000|2021-12-24 15:06:10|205891.5|205741.5|205887.1|205737.1|205891.5|205741.5|205886.9|205736.9|13
1640358380000|2021-12-24 15:06:20|205886.7|205736.7|205889.8|205739.8|205890.3|205740.3|205886.3|205736.3|12
1640358390000|2021-12-24 15:06:30|205890.8|205740.8|205892.7|205742.7|205892.9|205742.9|205888.7|205738.7|12
1640358400000|2021-12-24 15:06:40|205892.6|205742.6|205892.8|205742.8|205893.6|205743.6|205890.5|205740.5|20
1640358410000|2021-12-24 15:06:50|205893.8|205743.8|205892.1|205742.1|205893.8|205743.8|205889.8|205739.8|9
1640358420000|2021-12-24 15:07:00|205893.6|205743.6|205894.6|205744.6|205895.8|205745.8|205889.7|205739.7|15
1640358430000|2021-12-24 15:07:10|205894.4|205744.4|205891.9|205741.9|205894.4|205744.4|205891.5|205741.5|12
1640358440000|2021-12-24 15:07:20|205891.7|205741.7|205894.7|205744.7|205895|205745|205889.5|205739.5|12
1640358450000|2021-12-24 15:07:30|205887.6|205737.6|205888.8|205738.8|205894.6|205744.6|205882.2|205732.2|17
1640358460000|2021-12-24 15:07:40|205887.7|205737.7|205896.5|205746.5|205901.7|205751.7|205887.7|205737.7|31
1640358470000|2021-12-24 15:07:50|205895.8|205745.8|205902.3|205752.3|205904.8|205754.8|205895.8|205745.8|17
1640358480000|2021-12-24 15:08:00|205903.7|205753.7|205907.9|205757.9|205907.9|205757.9|205901.7|205751.7|14
1640358490000|2021-12-24 15:08:10|205906.8|205756.8|205905.6|205755.6|205906.8|205756.8|205903.1|205753.1|14
1640358500000|2021-12-24 15:08:20|205905.7|205755.7|205902.8|205752.8|205906.8|205756.8|205902.8|205752.8|18
1640358510000|2021-12-24 15:08:30|205903.2|205753.2|205899.3|205749.3|205915|205765|205898.3|205748.3|26
1640358520000|2021-12-24 15:08:40|205901|205751|205902.5|205752.5|205904.6|205754.6|205896.6|205746.6|32
1640358530000|2021-12-24 15:08:50|205904.2|205754.2|205898.1|205748.1|205909.3|205759.3|205896.8|205746.8|25
1640358540000|2021-12-24 15:09:00|205901.5|205751.5|205900.4|205750.4|205902.7|205752.7|205900.2|205750.2|15
1640358550000|2021-12-24 15:09:10|205899.3|205749.3|205897.3|205747.3|205899.3|205749.3|205893.7|205743.7|14
1640358560000|2021-12-24 15:09:20|205895.8|205745.8|205894.1|205744.1|205897|205747|205893|205743|9
1640358570000|2021-12-24 15:09:30|205894.9|205744.9|205892|205742|205897.8|205747.8|205892|205742|18
1640358580000|2021-12-24 15:09:40|205891.9|205741.9|205891.6|205741.6|205896.5|205746.5|205891|205741|23
1640358590000|2021-12-24 15:09:50|205891.8|205741.8|205905.1|205755.1|205924.4|205774.4|205879.2|205729.2|28
1640358600000|2021-12-24 15:10:00|205902.2|205752.2|205912.1|205762.1|205918|205768|205892.9|205742.9|27
1640358610000|2021-12-24 15:10:10|205907.9|205757.9|205913.3|205763.3|205919.1|205769.1|205902.9|205752.9|17
1640358620000|2021-12-24 15:10:20|205914.6|205764.6|205920.6|205770.6|205926.8|205776.8|205912.4|205762.4|25
1640358630000|2021-12-24 15:10:30|205921.1|205771.1|205926.3|205776.3|205928.9|205778.9|205915.5|205765.5|34
1640358640000|2021-12-24 15:10:40|205926.2|205776.2|205924.2|205774.2|205928.7|205778.7|205919.2|205769.2|32
1640358650000|2021-12-24 15:10:50|205916.7|205766.7|205911|205761|205924.6|205774.6|205910.3|205760.3|13
1640358660000|2021-12-24 15:11:00|205906.1|205756.1|205918.5|205768.5|205927.2|205777.2|205906.1|205756.1|24
1640358670000|2021-12-24 15:11:10|205924.2|205774.2|205925.6|205775.6|205925.6|205775.6|205919.2|205769.2|27
1640358680000|2021-12-24 15:11:20|205925.2|205775.2|205930.1|205780.1|205930.4|205780.4|205917.3|205767.3|32
1640358690000|2021-12-24 15:11:30|205928.8|205778.8|205924.8|205774.8|205931.4|205781.4|205920.6|205770.6|31
1640358700000|2021-12-24 15:11:40|205924.1|205774.1|205929.7|205779.7|205931.5|205781.5|205918.8|205768.8|26
1640358710000|2021-12-24 15:11:50|205931.1|205781.1|205928.8|205778.8|205936|205786|205923|205773|29
1640358720000|2021-12-24 15:12:00|205923.5|205773.5|205935.2|205785.2|205935.6|205785.6|205919.1|205769.1|24
1640358730000|2021-12-24 15:12:10|205934.1|205784.1|205943.5|205793.5|205944.5|205794.5|205924.5|205774.5|27
1640358740000|2021-12-24 15:12:20|205942|205792|205943|205793|205944.9|205794.9|205924.2|205774.2|25
1640358750000|2021-12-24 15:12:30|205942.9|205792.9|205924.2|205774.2|205947.1|205797.1|205924.2|205774.2|31
1640358760000|2021-12-24 15:12:40|205942|205792|205943.2|205793.2|205944.6|205794.6|205924.4|205774.4|27
1640358770000|2021-12-24 15:12:50|205942.9|205792.9|205932.9|205782.9|205944.5|205794.5|205924.5|205774.5|30
1640358780000|2021-12-24 15:13:00|205932.8|205782.8|205928.2|205778.2|205936.1|205786.1|205923.7|205773.7|28
1640358790000|2021-12-24 15:13:10|205926.6|205776.6|205916.4|205766.4|205931.6|205781.6|205914.1|205764.1|17
1640358800000|2021-12-24 15:13:20|205916|205766|205915.6|205765.6|205916|205766|205911.5|205761.5|8
1640358810000|2021-12-24 15:13:30|205929|205779|205916|205766|205929.7|205779.7|205911.5|205761.5|32
1640358820000|2021-12-24 15:13:40|205917.5|205767.5|205914.9|205764.9|205921.1|205771.1|205911.4|205761.4|32
1640358830000|2021-12-24 15:13:50|205915.8|205765.8|205923|205773|205924.8|205774.8|205914.2|205764.2|31
1640358840000|2021-12-24 15:14:00|205922.6|205772.6|205918.9|205768.9|205924.1|205774.1|205918.3|205768.3|26
1640358850000|2021-12-24 15:14:10|205918.7|205768.7|205917.7|205767.7|205920.3|205770.3|205913.9|205763.9|23
1640358860000|2021-12-24 15:14:20|205920.1|205770.1|205920|205770|205923.8|205773.8|205891.7|205741.7|32
1640358870000|2021-12-24 15:14:30|205910.7|205760.7|205916.1|205766.1|205923.8|205773.8|205895.9|205745.9|26
1640358880000|2021-12-24 15:14:40|205915|205765|205916.2|205766.2|205924.3|205774.3|205904.4|205754.4|29
1640358890000|2021-12-24 15:14:50|205915.4|205765.4|205918.6|205768.6|205924.2|205774.2|205912.9|205762.9|32
1640358900000|2021-12-24 15:15:00|205920|205770|205914.2|205764.2|205923.6|205773.6|205913.6|205763.6|27
1640358910000|2021-12-24 15:15:10|205921.9|205771.9|205918.6|205768.6|205921.9|205771.9|205913.3|205763.3|32
1640358920000|2021-12-24 15:15:20|205918.7|205768.7|205914.5|205764.5|205918.7|205768.7|205908.1|205758.1|21
1640358930000|2021-12-24 15:15:30|205914|205764|205919.1|205769.1|205919.5|205769.5|205910.2|205760.2|31
1640358940000|2021-12-24 15:15:40|205917.3|205767.3|205917.3|205767.3|205923.4|205773.4|205911.1|205761.1|33
1640358950000|2021-12-24 15:15:50|205916.7|205766.7|205913|205763|205920.2|205770.2|205911.3|205761.3|26
1640358960000|2021-12-24 15:16:00|205912.6|205762.6|205914.9|205764.9|205920|205770|205911.6|205761.6|30
1640358970000|2021-12-24 15:16:10|205919.7|205769.7|205918|205768|205922|205772|205917.6|205767.6|29
1640358980000|2021-12-24 15:16:20|205918.5|205768.5|205923.5|205773.5|205925.8|205775.8|205915.9|205765.9|30
1640358990000|2021-12-24 15:16:30|205921.7|205771.7|205914.9|205764.9|205926.7|205776.7|205914.9|205764.9|28
1640359000000|2021-12-24 15:16:40|205916.5|205766.5|205924.6|205774.6|205929|205779|205913.8|205763.8|26
1640359010000|2021-12-24 15:16:50|205923.6|205773.6|205919.7|205769.7|205926.6|205776.6|205915.5|205765.5|29
1640359020000|2021-12-24 15:17:00|205921.2|205771.2|205907.5|205757.5|205924.1|205774.1|205907.5|205757.5|16
1640359030000|2021-12-24 15:17:10|205909.7|205759.7|205941.6|205791.6|205944.5|205794.5|205903.8|205753.8|24
1640359040000|2021-12-24 15:17:20|205941.5|205791.5|205940.3|205790.3|205949.1|205799.1|205925.2|205775.2|30
1640359050000|2021-12-24 15:17:30|205940.4|205790.4|205940.5|205790.5|205943.5|205793.5|205925.2|205775.2|34
1640359060000|2021-12-24 15:17:40|205940.8|205790.8|205941.1|205791.1|205942.7|205792.7|205927.7|205777.7|31
1640359070000|2021-12-24 15:17:50|205941.4|205791.4|205925|205775|205944.9|205794.9|205922.9|205772.9|36
1640359080000|2021-12-24 15:18:00|205927.1|205777.1|205920.9|205770.9|205927.8|205777.8|205915.6|205765.6|29
1640359090000|2021-12-24 15:18:10|205920.8|205770.8|205918.1|205768.1|205924.5|205774.5|205911.1|205761.1|32
1640359100000|2021-12-24 15:18:20|205918.3|205768.3|205923.6|205773.6|205924|205774|205916.5|205766.5|22
1640359110000|2021-12-24 15:18:30|205924|205774|205918.6|205768.6|205926.1|205776.1|205915.5|205765.5|27
1640359120000|2021-12-24 15:18:40|205918.3|205768.3|205920.9|205770.9|205921.9|205771.9|205913.7|205763.7|30
1640359130000|2021-12-24 15:18:50|205920.1|205770.1|205923.1|205773.1|205930.1|205780.1|205902.9|205752.9|34
1640359140000|2021-12-24 15:19:00|205927.1|205777.1|205913.1|205763.1|205927.9|205777.9|205904.1|205754.1|38
1640359150000|2021-12-24 15:19:10|205921.4|205771.4|205914.7|205764.7|205924|205774|205912.3|205762.3|30
1640359160000|2021-12-24 15:19:20|205923.7|205773.7|205910.1|205760.1|205924|205774|205907.2|205757.2|38
1640359170000|2021-12-24 15:19:30|205909.3|205759.3|205926.3|205776.3|205927.6|205777.6|205909.3|205759.3|29
1640359180000|2021-12-24 15:19:40|205925.5|205775.5|205926.3|205776.3|205934.5|205784.5|205882.2|205732.2|34
1640359190000|2021-12-24 15:19:50|205928.4|205778.4|205915.4|205765.4|205928.4|205778.4|205909.2|205759.2|28
1640359200000|2021-12-24 15:20:00|205913.2|205763.2|205925.4|205775.4|205929.6|205779.6|205893.6|205743.6|37
1640359210000|2021-12-24 15:20:10|205923.9|205773.9|205935.6|205785.6|205940|205790|205904.5|205754.5|35
1640359220000|2021-12-24 15:20:20|205935.3|205785.3|205936.4|205786.4|205942.3|205792.3|205921.9|205771.9|36
1640359230000|2021-12-24 15:20:30|205936.7|205786.7|205928.8|205778.8|205941.6|205791.6|205921.8|205771.8|40
1640359240000|2021-12-24 15:20:40|205929.4|205779.4|205939.1|205789.1|205941.2|205791.2|205921|205771|33
1640359250000|2021-12-24 15:20:50|205941.1|205791.1|205942.4|205792.4|205942.4|205792.4|205927.1|205777.1|33
1640359260000|2021-12-24 15:21:00|205942.2|205792.2|205936.5|205786.5|205944.8|205794.8|205936.5|205786.5|20
1640359270000|2021-12-24 15:21:10|205938.8|205788.8|205947|205797|205954.8|205804.8|205916.9|205766.9|12
1640359280000|2021-12-24 15:21:20|205951.3|205801.3|205950.7|205800.7|205951.4|205801.4|205942.3|205792.3|12
1640359290000|2021-12-24 15:21:30|205949.2|205799.2|205932.1|205782.1|205949.2|205799.2|205932.1|205782.1|9
1640359300000|2021-12-24 15:21:40|205935.7|205785.7|205919.4|205769.4|205941.8|205791.8|205916.2|205766.2|19
1640359310000|2021-12-24 15:21:50|205929.7|205779.7|205946.5|205796.5|205946.5|205796.5|205929.7|205779.7|21
1640359320000|2021-12-24 15:22:00|205947.2|205797.2|205946.9|205796.9|205948.5|205798.5|205943.2|205793.2|17
1640359330000|2021-12-24 15:22:10|205946.6|205796.6|205944.5|205794.5|205948.4|205798.4|205941.5|205791.5|28
1640359340000|2021-12-24 15:22:20|205945.4|205795.4|205946|205796|205947.4|205797.4|205944.1|205794.1|25
1640359350000|2021-12-24 15:22:30|205945.9|205795.9|205943.9|205793.9|205945.9|205795.9|205943.8|205793.8|10
1640359360000|2021-12-24 15:22:40|205944|205794|205942.7|205792.7|205944|205794|205941.6|205791.6|10
1640359370000|2021-12-24 15:22:50|205942|205792|205941.4|205791.4|205947|205797|205938.8|205788.8|10
1640359380000|2021-12-24 15:23:00|205948.7|205798.7|205943.4|205793.4|205956.7|205806.7|205930.6|205780.6|25
1640359390000|2021-12-24 15:23:10|205929.8|205779.8|205946.5|205796.5|205971.6|205821.6|205929.8|205779.8|18
1640359400000|2021-12-24 15:23:20|205932.2|205782.2|205950.8|205800.8|205951.1|205801.1|205929.4|205779.4|28
1640359410000|2021-12-24 15:23:30|205947.8|205797.8|205946.8|205796.8|205952.7|205802.7|205938.8|205788.8|31
1640359420000|2021-12-24 15:23:40|205953.8|205803.8|205939.5|205789.5|205953.8|205803.8|205936|205786|30
1640359430000|2021-12-24 15:23:50|205939.6|205789.6|205938.2|205788.2|205942.5|205792.5|205936.5|205786.5|23
1640359440000|2021-12-24 15:24:00|205936.9|205786.9|205935.7|205785.7|205949.6|205799.6|205933.7|205783.7|27
1640359450000|2021-12-24 15:24:10|205935.8|205785.8|205936.7|205786.7|205949.1|205799.1|205933.2|205783.2|30
1640359460000|2021-12-24 15:24:20|205934.7|205784.7|205966.1|205816.1|205985.4|205835.4|205934.3|205784.3|24
1640359470000|2021-12-24 15:24:30|205961.8|205811.8|205978.7|205828.7|205981.5|205831.5|205961.8|205811.8|20
1640359480000|2021-12-24 15:24:40|205979.1|205829.1|205974.6|205824.6|205988.7|205838.7|205972.8|205822.8|15
1640359490000|2021-12-24 15:24:50|205978|205828|205982.4|205832.4|205988.9|205838.9|205973.9|205823.9|10
1640359500000|2021-12-24 15:25:00|205969.7|205819.7|205963.3|205813.3|205979|205829|205961|205811|20
1640359510000|2021-12-24 15:25:10|205984.8|205834.8|205983.7|205833.7|205984.8|205834.8|205959.8|205809.8|11
1640359520000|2021-12-24 15:25:20|205971.3|205821.3|205974.8|205824.8|205981|205831|205968.2|205818.2|14
1640359530000|2021-12-24 15:25:30|205975|205825|205966.4|205816.4|205977.9|205827.9|205966.4|205816.4|10
1640359540000|2021-12-24 15:25:40|205971.9|205821.9|205973.9|205823.9|205977.2|205827.2|205971.1|205821.1|16
1640359550000|2021-12-24 15:25:50|205976.4|205826.4|205973.9|205823.9|205976.4|205826.4|205973.9|205823.9|6
1640359560000|2021-12-24 15:26:00|205978.3|205828.3|205971.8|205821.8|205978.3|205828.3|205971.8|205821.8|9
1640359570000|2021-12-24 15:26:10|205978.5|205828.5|205974.9|205824.9|205978.5|205828.5|205970.7|205820.7|7
1640359580000|2021-12-24 15:26:20|205974.6|205824.6|205972.9|205822.9|205974.6|205824.6|205967.6|205817.6|8
1640359590000|2021-12-24 15:26:30|205973.3|205823.3|205977.6|205827.6|205977.6|205827.6|205969.6|205819.6|13
1640359600000|2021-12-24 15:26:40|205974.4|205824.4|205979.1|205829.1|205979.3|205829.3|205974.4|205824.4|9
1640359610000|2021-12-24 15:26:50|205979.3|205829.3|205970.2|205820.2|205979.3|205829.3|205970.2|205820.2|12
1640359620000|2021-12-24 15:27:00|205971|205821|205975.2|205825.2|205975.3|205825.3|205968.2|205818.2|11
1640359630000|2021-12-24 15:27:10|205972.9|205822.9|205996.3|205846.3|206010.5|205860.5|205969.8|205819.8|14
1640359640000|2021-12-24 15:27:20|206010.3|205860.3|205978.8|205828.8|206010.3|205860.3|205964.1|205814.1|17
1640359650000|2021-12-24 15:27:30|205979.1|205829.1|205971.8|205821.8|205979.1|205829.1|205962.8|205812.8|9
1640359660000|2021-12-24 15:27:40|205972.3|205822.3|205968.3|205818.3|205972.3|205822.3|205961.9|205811.9|7
1640359670000|2021-12-24 15:27:50|205966|205816|205979.4|205829.4|205988.1|205838.1|205966|205816|12
1640359680000|2021-12-24 15:28:00|205985.9|205835.9|205978.4|205828.4|205990.7|205840.7|205977.2|205827.2|13
1640359690000|2021-12-24 15:28:10|205981.2|205831.2|206000.2|205850.2|206000.2|205850.2|205979.5|205829.5|17
1640359700000|2021-12-24 15:28:20|205976.1|205826.1|205999.3|205849.3|206000.2|205850.2|205976.1|205826.1|13
1640359710000|2021-12-24 15:28:30|205998.8|205848.8|205980.5|205830.5|205998.8|205848.8|205980.5|205830.5|6
1640359720000|2021-12-24 15:28:40|205985|205835|205984.6|205834.6|205993.8|205843.8|205984.6|205834.6|6
1640359730000|2021-12-24 15:28:50|205984.1|205834.1|206003.5|205853.5|206003.5|205853.5|205979|205829|10
1640359740000|2021-12-24 15:29:00|205976.4|205826.4|206001|205851|206004.8|205854.8|205976.4|205826.4|20
1640359750000|2021-12-24 15:29:10|205996.2|205846.2|205988.4|205838.4|205996.2|205846.2|205981.1|205831.1|19
1640359760000|2021-12-24 15:29:20|205982.8|205832.8|205982.2|205832.2|205986.9|205836.9|205971.6|205821.6|11
1640359770000|2021-12-24 15:29:30|205982.1|205832.1|206001.8|205851.8|206007.3|205857.3|205977.1|205827.1|21
1640359780000|2021-12-24 15:29:40|206005.9|205855.9|205993|205843|206017|205867|205978|205828|24
1640359790000|2021-12-24 15:29:50|205991.6|205841.6|206022.1|205872.1|206028.7|205878.7|205978.2|205828.2|22
1640359800000|2021-12-24 15:30:00|206020.7|205870.7|205983.2|205833.2|206020.7|205870.7|205974.7|205824.7|23
1640359810000|2021-12-24 15:30:10|206002.2|205852.2|205996.4|205846.4|206008|205858|205981.4|205831.4|16
1640359820000|2021-12-24 15:30:20|206017.4|205867.4|205992.4|205842.4|206017.4|205867.4|205987.1|205837.1|16
1640359830000|2021-12-24 15:30:30|205992.7|205842.7|206006.1|205856.1|206030|205880|205987.9|205837.9|14
1640359840000|2021-12-24 15:30:40|206008.7|205858.7|205995.4|205845.4|206012.6|205862.6|205995.4|205845.4|18
1640359850000|2021-12-24 15:30:50|205995.7|205845.7|206002.7|205852.7|206015.1|205865.1|205985.9|205835.9|15
1640359860000|2021-12-24 15:31:00|206006|205856|205985.2|205835.2|206025.5|205875.5|205973.4|205823.4|11
1640359870000|2021-12-24 15:31:10|205995.3|205845.3|205990.4|205840.4|206006.2|205856.2|205974.7|205824.7|10
1640359880000|2021-12-24 15:31:20|205976.2|205826.2|205986.2|205836.2|206001.7|205851.7|205973.5|205823.5|13
1640359890000|2021-12-24 15:31:30|205980.9|205830.9|205983.7|205833.7|205992.1|205842.1|205977.6|205827.6|7
1640359900000|2021-12-24 15:31:40|205981.2|205831.2|206001.3|205851.3|206010.2|205860.2|205974|205824|17
1640359910000|2021-12-24 15:31:50|205978.9|205828.9|205980.2|205830.2|205998.2|205848.2|205975.7|205825.7|16
1640359920000|2021-12-24 15:32:00|205987|205837|206003|205853|206007.4|205857.4|205976|205826|21
1640359930000|2021-12-24 15:32:10|206003.3|205853.3|206003.9|205853.9|206017|205867|205980.7|205830.7|19
1640359940000|2021-12-24 15:32:20|205996.2|205846.2|205994.7|205844.7|206012.6|205862.6|205986.7|205836.7|21
1640359950000|2021-12-24 15:32:30|205994.6|205844.6|206001.8|205851.8|206035.7|205885.7|205984.4|205834.4|21
1640359960000|2021-12-24 15:32:40|206017.5|205867.5|205993.6|205843.6|206022.5|205872.5|205987.6|205837.6|17
1640359970000|2021-12-24 15:32:50|206005.1|205855.1|205994.2|205844.2|206017.2|205867.2|205990.9|205840.9|13
1640359980000|2021-12-24 15:33:00|206002.3|205852.3|205995.8|205845.8|206016.1|205866.1|205992|205842|17
1640359990000|2021-12-24 15:33:10|206007.9|205857.9|205997.4|205847.4|206008|205858|205995.1|205845.1|17
1640360000000|2021-12-24 15:33:20|206000.6|205850.6|205991.9|205841.9|206001.9|205851.9|205991.7|205841.7|10
1640360010000|2021-12-24 15:33:30|205995.7|205845.7|206006.1|205856.1|206008.2|205858.2|205995.7|205845.7|20
1640360020000|2021-12-24 15:33:40|206015.5|205865.5|206004.6|205854.6|206015.6|205865.6|206004.6|205854.6|12
1640360030000|2021-12-24 15:33:50|205998.8|205848.8|205995.2|205845.2|205998.8|205848.8|205994.3|205844.3|18
1640360040000|2021-12-24 15:34:00|205994.9|205844.9|205994.4|205844.4|206005|205855|205993.5|205843.5|20
1640360050000|2021-12-24 15:34:10|205999.9|205849.9|206017.1|205867.1|206017.1|205867.1|205997|205847|26
1640360060000|2021-12-24 15:34:20|206016.9|205866.9|206001.3|205851.3|206016.9|205866.9|205996.6|205846.6|23
1640360070000|2021-12-24 15:34:30|206001.6|205851.6|206060.4|205910.4|206095.4|205945.4|206001.5|205851.5|31
1640360080000|2021-12-24 15:34:40|206060.7|205910.7|206061.3|205911.3|206077.2|205927.2|206056.9|205906.9|26
1640360090000|2021-12-24 15:34:50|206063|205913|206087.6|205937.6|206089|205939|206061.2|205911.2|23
1640360100000|2021-12-24 15:35:00|206111|205961|206097.9|205947.9|206128|205978|206095.2|205945.2|21
1640360110000|2021-12-24 15:35:10|206098.8|205948.8|206114.2|205964.2|206130.7|205980.7|206098.8|205948.8|23
1640360120000|2021-12-24 15:35:20|206126|205976|206104.3|205954.3|206133.1|205983.1|206104|205954|22
1640360130000|2021-12-24 15:35:30|206108.6|205958.6|206101.6|205951.6|206137.1|205987.1|206101.6|205951.6|22
1640360140000|2021-12-24 15:35:40|206109.8|205959.8|206111.3|205961.3|206114.7|205964.7|206102.1|205952.1|26
1640360150000|2021-12-24 15:35:50|206110.4|205960.4|206114.9|205964.9|206123.4|205973.4|206107.7|205957.7|25
1640360160000|2021-12-24 15:36:00|206110.9|205960.9|206104.2|205954.2|206119.8|205969.8|206101.5|205951.5|14
1640360170000|2021-12-24 15:36:10|206101.4|205951.4|206112.5|205962.5|206117.3|205967.3|206101.4|205951.4|22
1640360180000|2021-12-24 15:36:20|206113.1|205963.1|206112.8|205962.8|206114.5|205964.5|206109|205959|20
1640360190000|2021-12-24 15:36:30|206112.3|205962.3|206110.6|205960.6|206119.7|205969.7|206107|205957|18
1640360200000|2021-12-24 15:36:40|206110.8|205960.8|206119.1|205969.1|206122.8|205972.8|206069.8|205919.8|34
1640360210000|2021-12-24 15:36:50|206119.7|205969.7|206149.7|205999.7|206158.7|206008.7|206119.4|205969.4|35
1640360220000|2021-12-24 15:37:00|206147.3|205997.3|206148.4|205998.4|206153.7|206003.7|206131.7|205981.7|24
1640360230000|2021-12-24 15:37:10|206141.9|205991.9|206145.1|205995.1|206161.8|206011.8|206136.1|205986.1|35
1640360240000|2021-12-24 15:37:20|206144.5|205994.5|206117.5|205967.5|206145.4|205995.4|206102.8|205952.8|39
1640360250000|2021-12-24 15:37:30|206115.8|205965.8|206110|205960|206122.6|205972.6|206106|205956|36
1640360260000|2021-12-24 15:37:40|206112.6|205962.6|206104.5|205954.5|206117.1|205967.1|206099.2|205949.2|39
1640360270000|2021-12-24 15:37:50|206104.7|205954.7|206101.9|205951.9|206116.1|205966.1|206101.3|205951.3|35
1640360280000|2021-12-24 15:38:00|206102.5|205952.5|206107.4|205957.4|206109.6|205959.6|206100.7|205950.7|37
1640360290000|2021-12-24 15:38:10|206100.7|205950.7|206105.5|205955.5|206105.5|205955.5|206099.2|205949.2|36
1640360300000|2021-12-24 15:38:20|206104.5|205954.5|206099.9|205949.9|206112|205962|206098.8|205948.8|40
1640360310000|2021-12-24 15:38:30|206100.2|205950.2|206106.2|205956.2|206108.7|205958.7|206098.3|205948.3|37
1640360320000|2021-12-24 15:38:40|206100.3|205950.3|206102.3|205952.3|206108.7|205958.7|206099|205949|37
1640360330000|2021-12-24 15:38:50|206101.5|205951.5|206101.2|205951.2|206106.9|205956.9|206100.3|205950.3|35
1640360340000|2021-12-24 15:39:00|206101.6|205951.6|206103.1|205953.1|206107|205957|206101.2|205951.2|36
1640360350000|2021-12-24 15:39:10|206103.2|205953.2|206112.2|205962.2|206113|205963|206102.3|205952.3|37
1640360360000|2021-12-24 15:39:20|206108|205958|206112.7|205962.7|206113.1|205963.1|206105.1|205955.1|19
1640360370000|2021-12-24 15:39:30|206112.1|205962.1|206110.3|205960.3|206112.1|205962.1|206105.9|205955.9|30
1640360380000|2021-12-24 15:39:40|206108.5|205958.5|206110.9|205960.9|206115.7|205965.7|206104.2|205954.2|37
1640360390000|2021-12-24 15:39:50|206108.4|205958.4|206115.6|205965.6|206116.1|205966.1|206108.4|205958.4|35
1640360400000|2021-12-24 15:40:00|206111.5|205961.5|206110.7|205960.7|206116.4|205966.4|206109.1|205959.1|36
1640360410000|2021-12-24 15:40:10|206111|205961|206117.3|205967.3|206117.3|205967.3|206110.7|205960.7|30
1640360420000|2021-12-24 15:40:20|206117.4|205967.4|206116.8|205966.8|206141.2|205991.2|206109.7|205959.7|25
1640360430000|2021-12-24 15:40:30|206116.4|205966.4|206113.6|205963.6|206131.6|205981.6|206109.9|205959.9|39
1640360440000|2021-12-24 15:40:40|206112|205962|206116.8|205966.8|206131.4|205981.4|206112|205962|31
1640360450000|2021-12-24 15:40:50|206117|205967|206121|205971|206127.5|205977.5|206114.7|205964.7|37
1640360460000|2021-12-24 15:41:00|206127.8|205977.8|206130.5|205980.5|206133.4|205983.4|206119.4|205969.4|40
1640360470000|2021-12-24 15:41:10|206140.8|205990.8|206135.7|205985.7|206143|205993|206134.9|205984.9|18
1640360480000|2021-12-24 15:41:20|206129.7|205979.7|206145.1|205995.1|206149.9|205999.9|206128.5|205978.5|25
1640360490000|2021-12-24 15:41:30|206144.2|205994.2|206153.4|206003.4|206153.4|206003.4|206130.7|205980.7|28
1640360500000|2021-12-24 15:41:40|206145.4|205995.4|206140.1|205990.1|206150.6|206000.6|206138.2|205988.2|31
1640360510000|2021-12-24 15:41:50|206141.4|205991.4|206141.3|205991.3|206147.4|205997.4|206141.1|205991.1|20
1640360520000|2021-12-24 15:42:00|206142.9|205992.9|206145.4|205995.4|206150.2|206000.2|206140.1|205990.1|33
1640360530000|2021-12-24 15:42:10|206146|205996|206150.3|206000.3|206151.4|206001.4|206142.9|205992.9|38
1640360540000|2021-12-24 15:42:20|206162.3|206012.3|206141.1|205991.1|206162.3|206012.3|206140.6|205990.6|39
1640360550000|2021-12-24 15:42:30|206142.1|205992.1|206143.3|205993.3|206151.1|206001.1|206137.6|205987.6|39
1640360560000|2021-12-24 15:42:40|206143|205993|206148.3|205998.3|206151.6|206001.6|206136.7|205986.7|39
1640360570000|2021-12-24 15:42:50|206152.1|206002.1|206137.8|205987.8|206152.1|206002.1|206137.8|205987.8|39
1640360580000|2021-12-24 15:43:00|206138.3|205988.3|206144.6|205994.6|206152.5|206002.5|206135.5|205985.5|39
1640360590000|2021-12-24 15:43:10|206152.2|206002.2|206136.4|205986.4|206154|206004|206135.8|205985.8|39
1640360600000|2021-12-24 15:43:20|206137.2|205987.2|206145.4|205995.4|206153.1|206003.1|206136.8|205986.8|36
1640360610000|2021-12-24 15:43:30|206145.8|205995.8|206146|205996|206152.4|206002.4|206141.6|205991.6|40
1640360620000|2021-12-24 15:43:40|206144.8|205994.8|206146.3|205996.3|206154.4|206004.4|206141.7|205991.7|40
1640360630000|2021-12-24 15:43:50|206147.2|205997.2|206149.5|205999.5|206157|206007|206141.9|205991.9|38
1640360640000|2021-12-24 15:44:00|206146.8|205996.8|206148.3|205998.3|206162|206012|206144|205994|39
1640360650000|2021-12-24 15:44:10|206151.8|206001.8|206144.4|205994.4|206160.3|206010.3|206143.9|205993.9|38
1640360660000|2021-12-24 15:44:20|206157.5|206007.5|206150.7|206000.7|206158.1|206008.1|206144.2|205994.2|40
1640360670000|2021-12-24 15:44:30|206206.8|206056.8|206209.1|206059.1|206227|206077|206204.2|206054.2|25
1640360680000|2021-12-24 15:44:40|206209|206059|206191.4|206041.4|206209|206059|206186.8|206036.8|29
1640360690000|2021-12-24 15:44:50|206193.5|206043.5|206208.9|206058.9|206210.7|206060.7|206193.5|206043.5|27
1640360700000|2021-12-24 15:45:00|206208.8|206058.8|206207.4|206057.4|206210.7|206060.7|206204.8|206054.8|28
1640360710000|2021-12-24 15:45:10|206207.2|206057.2|206509.3|206212.3|206535.7|206238.7|206201.9|206051.9|27
1640360720000|2021-12-24 15:45:20|206533.5|206236.5|206590.6|206293.6|206590.6|206293.6|206502.1|206205.1|37
1640360730000|2021-12-24 15:45:30|206581.7|206284.7|206565.8|206268.8|206611.8|206314.8|206494|206197|40
1640360740000|2021-12-24 15:45:40|206572.5|206275.5|206415.6|206118.6|206572.5|206285.5|206328.3|206031.3|40
1640360750000|2021-12-24 15:45:50|206412.5|206115.5|206366.3|206216.3|206432.9|206243.7|206331.2|206084.5|35
1640360760000|2021-12-24 15:46:00|206424.9|206144.8|206356.1|206206.1|206424.9|206228.9|206353|206130.9|39
1640360770000|2021-12-24 15:46:10|206370.5|206220.5|206327.9|206177.9|206377.1|206227.1|206327|206177|32
1640360780000|2021-12-24 15:46:20|206328.1|206178.1|206297.6|206147.6|206337.1|206187.1|206278.6|206128.6|37
1640360790000|2021-12-24 15:46:30|206294.4|206144.4|206306.6|206156.6|206310.1|206160.1|206273.5|206123.5|36
1640360800000|2021-12-24 15:46:40|206305.6|206155.6|206308.4|206158.4|206317.7|206167.7|206295.2|206145.2|31
1640360810000|2021-12-24 15:46:50|206307.9|206157.9|206296.6|206146.6|206322.7|206172.7|206277|206127|39
1640360820000|2021-12-24 15:47:00|206297|206147|206310.9|206160.9|206317.1|206167.1|206289.6|206139.6|31
1640360830000|2021-12-24 15:47:10|206304|206154|206306.9|206156.9|206313.9|206163.9|206290.2|206140.2|35
1640360840000|2021-12-24 15:47:20|206307.8|206157.8|206299.7|206149.7|206316.7|206166.7|206261.8|206111.8|37
1640360850000|2021-12-24 15:47:30|206311.8|206161.8|206297.9|206147.9|206314.8|206164.8|206291|206141|34
1640360860000|2021-12-24 15:47:40|206297|206147|206308.4|206158.4|206315|206165|206297|206147|31
1640360870000|2021-12-24 15:47:50|206311.4|206161.4|206309.7|206159.7|206312.1|206162.1|206300.6|206150.6|29
1640360880000|2021-12-24 15:48:00|206310.6|206160.6|206312.5|206162.5|206312.7|206162.7|206309.7|206159.7|30
1640360890000|2021-12-24 15:48:10|206311.7|206161.7|206308.7|206158.7|206313.1|206163.1|206302|206152|29
1640360900000|2021-12-24 15:48:20|206307.7|206157.7|206311.6|206161.6|206312.6|206162.6|206307.2|206157.2|29
1640360910000|2021-12-24 15:48:30|206313.1|206163.1|206532.5|206235.5|206541.3|206244.3|206302.2|206150.7|32
1640360920000|2021-12-24 15:48:40|206529.4|206232.4|206426.9|206276.9|206568.3|206287.1|206426.7|206211.6|38
1640360930000|2021-12-24 15:48:50|206488.5|206211.6|206507.5|206217.5|206518.7|206287.3|206430.6|206204.3|35
1640360940000|2021-12-24 15:49:00|206510.2|206215.7|206495.5|206198.5|206530.4|206235.6|206372.1|206075.1|37
1640360950000|2021-12-24 15:49:10|206471.5|206174.5|206475.3|206178.3|206519.2|206222.2|206459.8|206162.8|37
1640360960000|2021-12-24 15:49:20|206498.2|206201.2|206469.8|206172.8|206508.7|206211.7|206468.6|206172.8|32
1640360970000|2021-12-24 15:49:30|206470.2|206173.2|206402|206252|206506.8|206271.4|206401|206166.5|34
1640360980000|2021-12-24 15:49:40|206402.1|206252.1|206417.8|206267.8|206418.7|206268.7|206395.6|206245.6|21
1640360990000|2021-12-24 15:49:50|206400.9|206250.9|206419|206269|206432.9|206282.9|206400.9|206250.9|25
1640361000000|2021-12-24 15:50:00|206421.2|206271.2|206431.7|206281.7|206491|206287.9|206406.5|206203.1|33
1640361010000|2021-12-24 15:50:10|206433.1|206283.1|206433.4|206283.4|206434.8|206284.8|206405.1|206255.1|32
1640361020000|2021-12-24 15:50:20|206433.6|206283.6|206401.1|206251.1|206434.4|206284.4|206400.3|206250.3|32
1640361030000|2021-12-24 15:50:30|206402.1|206252.1|206400.7|206250.7|206411.5|206261.5|206400.7|206250.7|8
1640361040000|2021-12-24 15:50:40|206401.5|206251.5|206425.3|206275.3|206429.8|206279.8|206397.5|206247.5|22
1640361050000|2021-12-24 15:50:50|206425.2|206275.2|206413|206263|206432.2|206282.2|206401.5|206251.5|18
1640361060000|2021-12-24 15:51:00|206410.6|206260.6|206414.1|206264.1|206447.2|206297.2|206410.4|206260.4|29
1640361070000|2021-12-24 15:51:10|206414.7|206264.7|206408.6|206258.6|206444.5|206294.5|206406.4|206256.4|20
1640361080000|2021-12-24 15:51:20|206429.6|206279.6|206412.3|206262.3|206446.2|206296.2|206408.5|206258.5|32
1640361090000|2021-12-24 15:51:30|206411.3|206261.3|206479.1|206204.5|206479.1|206291.9|206407|206204.5|33
1640361100000|2021-12-24 15:51:40|206417.6|206267.6|206412.3|206262.3|206505.2|206288.1|206411.9|206212.2|35
1640361110000|2021-12-24 15:51:50|206409.4|206259.4|206475.5|206182.4|206492|206280.4|206406.5|206182.4|26
1640361120000|2021-12-24 15:52:00|206475.7|206182.2|206478.6|206200.3|206478.6|206276.4|206406.2|206176.2|20
1640361130000|2021-12-24 15:52:10|206475.7|206178.7|206453.8|206156.8|206478.5|206181.5|206442.2|206145.2|13
1640361140000|2021-12-24 15:52:20|206459.5|206162.5|206469.3|206172.3|206485.2|206188.2|206445.6|206148.6|16
1640361150000|2021-12-24 15:52:30|206470.1|206173.1|206435.7|206138.7|206470.1|206173.1|206425.8|206128.8|13
1640361160000|2021-12-24 15:52:40|206446.4|206149.4|206480.6|206183.6|206491|206194|206430.4|206133.4|9
1640361170000|2021-12-24 15:52:50|206478.9|206181.9|206423.9|206126.9|206478.9|206294.4|206335.1|206038.1|34
1640361180000|2021-12-24 15:53:00|206372.4|206222.4|206403.8|206253.8|206464.4|206256.1|206357.6|206060.6|19
1640361190000|2021-12-24 15:53:10|206404|206254|206370.5|206220.5|206442.5|206254|206359.8|206160.3|28
1640361200000|2021-12-24 15:53:20|206381.7|206231.7|206374.5|206224.5|206381.7|206231.7|206359.3|206209.3|31
1640361210000|2021-12-24 15:53:30|206375.3|206225.3|206374.4|206224.4|206390.3|206240.3|206366.2|206216.2|31
1640361220000|2021-12-24 15:53:40|206376.3|206226.3|206376.6|206226.6|206387|206237|206345.8|206195.8|35
1640361230000|2021-12-24 15:53:50|206361|206211|206379.5|206229.5|206428.2|206234.8|206361|206071|27
1640361240000|2021-12-24 15:54:00|206376.3|206226.3|206391.2|206241.2|206397.9|206247.9|206365.5|206215.5|26
1640361250000|2021-12-24 15:54:10|206391.5|206241.5|206379.8|206229.8|206391.7|206241.7|206364.8|206214.8|21
1640361260000|2021-12-24 15:54:20|206363.9|206213.9|206330.1|206180.1|206388.8|206221.2|206308.9|206091.8|34
1640361270000|2021-12-24 15:54:30|206328|206178|206312.1|206162.1|206328|206178|206305.8|206155.8|33
1640361280000|2021-12-24 15:54:40|206316.3|206166.3|206317.4|206167.4|206325.6|206175.6|206300.3|206150.3|34
1640361290000|2021-12-24 15:54:50|206322.2|206172.2|206314.4|206164.4|206347.5|206197.5|206301|206151|37
1640361300000|2021-12-24 15:55:00|206315.4|206165.4|206317|206167|206341.4|206191.4|206310.1|206160.1|31
1640361310000|2021-12-24 15:55:10|206317.4|206167.4|206320.3|206170.3|206350.6|206200.6|206315.8|206165.8|36
1640361320000|2021-12-24 15:55:20|206331.6|206181.6|206310.9|206160.9|206337.1|206187.1|206310.9|206160.9|38
1640361330000|2021-12-24 15:55:30|206311|206161|206323.4|206173.4|206336.2|206186.2|206311|206161|36
1640361340000|2021-12-24 15:55:40|206322.4|206172.4|206315.9|206165.9|206348.6|206198.6|206313.5|206163.5|34
1640361350000|2021-12-24 15:55:50|206319.1|206169.1|206305.7|206155.7|206351.2|206201.2|206305.7|206155.7|35
1640361360000|2021-12-24 15:56:00|206316.7|206166.7|206325.2|206175.2|206328.2|206178.2|206312.9|206162.9|35
1640361370000|2021-12-24 15:56:10|206330.4|206180.4|206313.6|206163.6|206384.5|206189.8|206281.8|206098.4|39
1640361380000|2021-12-24 15:56:20|206301.8|206151.8|206320.1|206170.1|206340.2|206190.2|206301.2|206151.2|34
1640361390000|2021-12-24 15:56:30|206322.3|206172.3|206321.4|206171.4|206336.7|206186.7|206314.6|206164.6|34
1640361400000|2021-12-24 15:56:40|206323.9|206173.9|206315.4|206165.4|206325.8|206175.8|206314.6|206164.6|26
1640361410000|2021-12-24 15:56:50|206315.3|206165.3|206321.1|206171.1|206347.1|206197.1|206314.1|206164.1|34
1640361420000|2021-12-24 15:57:00|206330.3|206180.3|206314.4|206164.4|206346.2|206196.2|206313.9|206163.9|37
1640361430000|2021-12-24 15:57:10|206315.1|206165.1|206316|206166|206348.3|206198.3|206315.1|206165.1|34
1640361440000|2021-12-24 15:57:20|206318.3|206168.3|206316|206166|206330.5|206180.5|206314.3|206164.3|32
1640361450000|2021-12-24 15:57:30|206320.7|206170.7|206318.5|206168.5|206333.6|206183.6|206316.9|206166.9|32
1640361460000|2021-12-24 15:57:40|206318|206168|206322.4|206172.4|206349.2|206199.2|206316.6|206166.6|33
1640361470000|2021-12-24 15:57:50|206326.7|206176.7|206319.3|206169.3|206332.6|206182.6|206303.2|206153.2|33
1640361480000|2021-12-24 15:58:00|206321.5|206171.5|206317.2|206167.2|206350.9|206200.9|206291|206141|34
1640361490000|2021-12-24 15:58:10|206319.8|206169.8|206313.1|206163.1|206353.7|206203.7|206313.1|206163.1|39
1640361500000|2021-12-24 15:58:20|206312.1|206162.1|206316.3|206166.3|206324.5|206174.5|206303.6|206153.6|37
1640361510000|2021-12-24 15:58:30|206315|206165|206322.1|206172.1|206332.1|206182.1|206311.3|206161.3|36
1640361520000|2021-12-24 15:58:40|206327.5|206177.5|206344.7|206194.7|206344.7|206194.7|206310.8|206160.8|38
1640361530000|2021-12-24 15:58:50|206345.1|206195.1|206324.1|206174.1|206345.1|206195.1|206311.1|206161.1|34
1640361540000|2021-12-24 15:59:00|206317.3|206167.3|206311.8|206161.8|206323.9|206173.9|206311.2|206161.2|34
1640361550000|2021-12-24 15:59:10|206312.1|206162.1|206323.1|206173.1|206345.3|206195.3|206310.8|206160.8|34
1640361560000|2021-12-24 15:59:20|206324.1|206174.1|206322.9|206172.9|206324.1|206174.1|206309.2|206159.2|28
1640361570000|2021-12-24 15:59:30|206322.6|206172.6|206313.3|206163.3|206342.2|206192.2|206311.1|206161.1|36
1640361580000|2021-12-24 15:59:40|206313.7|206163.7|206319.1|206169.1|206346.6|206196.6|206311.8|206161.8|35
1640361590000|2021-12-24 15:59:50|206314.5|206164.5|206320.1|206170.1|206338.4|206188.4|206311.6|206161.6|39
1640361600000|2021-12-24 16:00:00|206317.7|206167.7|206311.2|206161.2|206339.3|206189.3|206305.7|206155.7|40
1640361610000|2021-12-24 16:00:10|206315.8|206165.8|206307.6|206157.6|206320.7|206170.7|206304.2|206154.2|37
1640361620000|2021-12-24 16:00:20|206306.7|206156.7|206307.7|206157.7|206320.4|206170.4|206301.3|206151.3|33
1640361630000|2021-12-24 16:00:30|206308.4|206158.4|206311.4|206161.4|206314.9|206164.9|206299.4|206149.4|28
1640361640000|2021-12-24 16:00:40|206310.6|206160.6|206304.3|206154.3|206311.5|206161.5|206301|206151|31
1640361650000|2021-12-24 16:00:50|206303.8|206153.8|206309|206159|206311.1|206161.1|206303.8|206153.8|33
1640361660000|2021-12-24 16:01:00|206310.1|206160.1|206324.1|206174.1|206324.6|206174.6|206233.5|206083.5|32
1640361670000|2021-12-24 16:01:10|206319.7|206169.7|206319.8|206169.8|206337.5|206187.5|206306|206156|35
1640361680000|2021-12-24 16:01:20|206309|206159|206308.5|206158.5|206340.4|206190.4|206234.4|206084.4|35
1640361690000|2021-12-24 16:01:30|206310.5|206160.5|206297.2|206147.2|206344.9|206194.9|206297.2|206147.2|32
1640361700000|2021-12-24 16:01:40|206307|206157|206341.1|206191.1|206342.7|206192.7|206232.8|206082.8|34
1640361710000|2021-12-24 16:01:50|206313.3|206163.3|206319|206169|206339.8|206189.8|206306|206156|32
1640361720000|2021-12-24 16:02:00|206319.9|206169.9|206338.2|206188.2|206338.2|206188.2|206237|206087|32
1640361730000|2021-12-24 16:02:10|206312.8|206162.8|206315.7|206165.7|206343|206193|206292.4|206142.4|30
1640361740000|2021-12-24 16:02:20|206311.5|206161.5|206315.2|206165.2|206327|206177|206309|206159|36
1640361750000|2021-12-24 16:02:30|206334.8|206184.8|206308.7|206158.7|206345.6|206195.6|206291.5|206141.5|33
1640361760000|2021-12-24 16:02:40|206308.6|206158.6|206317.5|206167.5|206335.5|206185.5|206300|206150|29
1640361770000|2021-12-24 16:02:50|206320.3|206170.3|206304.9|206154.9|206328.2|206178.2|206299.8|206149.8|33
1640361780000|2021-12-24 16:03:00|206306.6|206156.6|206305.7|206155.7|206317|206167|206296.8|206146.8|34
1640361790000|2021-12-24 16:03:10|206306.1|206156.1|206308|206158|206315|206165|206298.5|206148.5|24
1640361800000|2021-12-24 16:03:20|206315|206165|206320.6|206170.6|206324.5|206174.5|206299.5|206149.5|30
1640361810000|2021-12-24 16:03:30|206302.5|206152.5|206328.4|206178.4|206347|206197|206299.8|206149.8|29
1640361820000|2021-12-24 16:03:40|206299.9|206149.9|206315.1|206165.1|206345.5|206195.5|206259.8|206109.8|34
1640361830000|2021-12-24 16:03:50|206306.9|206156.9|206306.8|206156.8|206331.7|206181.7|206300|206150|33
1640361840000|2021-12-24 16:04:00|206310.9|206160.9|206329.6|206179.6|206334.8|206184.8|206300|206150|31
1640361850000|2021-12-24 16:04:10|206337.3|206187.3|206317.4|206167.4|206338.1|206188.1|206245.1|206095.1|34
1640361860000|2021-12-24 16:04:20|206329.2|206179.2|206309.4|206159.4|206337.3|206187.3|206302.4|206152.4|37
1640361870000|2021-12-24 16:04:30|206310.1|206160.1|206309.4|206159.4|206344|206194|206305.5|206155.5|34
1640361880000|2021-12-24 16:04:40|206311.9|206161.9|206316.8|206166.8|206335.1|206185.1|206259.7|206109.7|36
1640361890000|2021-12-24 16:04:50|206312.5|206162.5|206322.8|206172.8|206350.8|206200.8|206294.8|206144.8|29
1640361900000|2021-12-24 16:05:00|206349.2|206199.2|206295.9|206145.9|206356.5|206206.5|206275.5|206125.5|28
1640361910000|2021-12-24 16:05:10|206313.3|206163.3|206319.5|206169.5|206319.5|206169.5|206304.1|206154.1|38
1640361920000|2021-12-24 16:05:20|206323.2|206173.2|206328.6|206178.6|206328.6|206178.6|206304|206154|39
1640361930000|2021-12-24 16:05:30|206322|206172|206319.3|206169.3|206327.5|206177.5|206304.6|206154.6|37
1640361940000|2021-12-24 16:05:40|206319.4|206169.4|206311.5|206161.5|206362.1|206212.1|206295.9|206145.9|38
1640361950000|2021-12-24 16:05:50|206314.1|206164.1|206307.2|206157.2|206377.3|206204.9|206269.2|206080.3|40
1640361960000|2021-12-24 16:06:00|206314.6|206164.6|206303.4|206153.4|206373.3|206223.3|206299.6|206149.6|40
1640361970000|2021-12-24 16:06:10|206314.7|206164.7|206309.2|206159.2|206336.3|206186.3|206309.2|206159.2|37
1640361980000|2021-12-24 16:06:20|206309.3|206159.3|206300.6|206150.6|206343.3|206193.3|206299.9|206149.9|38
1640361990000|2021-12-24 16:06:30|206303.1|206153.1|206309.5|206159.5|206366.7|206216.7|206291.8|206141.8|35
1640362000000|2021-12-24 16:06:40|206302.2|206152.2|206302.2|206152.2|206374.4|206224.4|206272|206087.5|39
1640362010000|2021-12-24 16:06:50|206314.2|206164.2|206318|206168|206353|206203|206294.4|206017.4|39
1640362020000|2021-12-24 16:07:00|206310.8|206160.8|206336|206186|206354.1|206204.1|206281.7|206131.7|38
1640362030000|2021-12-24 16:07:10|206303.3|206153.3|206309.7|206159.7|206354.7|206204.7|206288.8|206138.8|39
1640362040000|2021-12-24 16:07:20|206307.3|206157.3|206307.4|206157.4|206315.7|206165.7|206300.9|206150.9|37
1640362050000|2021-12-24 16:07:30|206288.8|206138.8|206298.8|206148.8|206344.6|206194.6|206249.2|206033|38
1640362060000|2021-12-24 16:07:40|206372|206082|206259.7|206109.7|206372|206186.8|206256.4|206011.9|38
1640362070000|2021-12-24 16:07:50|206300.6|206150.6|206291.4|206141.4|206343.1|206193.1|206271.6|206121.6|36
1640362080000|2021-12-24 16:08:00|206296.1|206146.1|206321.8|206171.8|206324.3|206174.3|206255.5|206008.7|38
1640362090000|2021-12-24 16:08:10|206297.4|206147.4|206301.5|206151.5|206337.2|206187.2|206238.9|206088.9|36
1640362100000|2021-12-24 16:08:20|206291.3|206141.3|206302.3|206152.3|206320.1|206170.1|206270.9|206120.9|30
1640362110000|2021-12-24 16:08:30|206300.9|206150.9|206315.9|206165.9|206344.2|206194.2|206274|206124|38
1640362120000|2021-12-24 16:08:40|206313.7|206163.7|206326.4|206176.4|206341.6|206191.6|206311.7|206161.7|34
1640362130000|2021-12-24 16:08:50|206330|206180|206308.1|206158.1|206331.6|206181.6|206296.7|206146.7|37
1640362140000|2021-12-24 16:09:00|206310.7|206160.7|206319|206169|206336.4|206186.4|206298.5|206148.5|36
1640362150000|2021-12-24 16:09:10|206324.1|206174.1|206312.1|206162.1|206328.4|206178.4|206297.8|206147.8|33
1640362160000|2021-12-24 16:09:20|206315|206165|206300.6|206150.6|206325.5|206175.5|206299|206149|31
1640362170000|2021-12-24 16:09:30|206306.8|206156.8|206318.8|206168.8|206323.4|206173.4|206285.7|206135.7|36
1640362180000|2021-12-24 16:09:40|206300.4|206150.4|206306.2|206156.2|206308.4|206158.4|206297.6|206147.6|39
1640362190000|2021-12-24 16:09:50|206300.6|206150.6|206350.7|206200.7|206350.7|206200.7|206274.3|206124.3|25
1640362200000|2021-12-24 16:10:00|206301.2|206151.2|206322.4|206172.4|206322.9|206172.9|206294.1|206144.1|30
1640362210000|2021-12-24 16:10:10|206303.2|206153.2|206269.8|206119.8|206332.1|206182.1|206269.8|206011.7|31
1640362220000|2021-12-24 16:10:20|206333.4|206183.4|206307.6|206157.6|206333.4|206183.4|206262.3|206011.4|19
1640362230000|2021-12-24 16:10:30|206313.7|206163.7|206306.7|206156.7|206323.6|206173.6|206302.8|206152.8|26
1640362240000|2021-12-24 16:10:40|206307.1|206157.1|206303.2|206153.2|206322.7|206172.7|206302.8|206152.8|28
1640362250000|2021-12-24 16:10:50|206303.5|206153.5|206314.8|206164.8|206314.8|206164.8|206303.4|206153.4|28
1640362260000|2021-12-24 16:11:00|206305.3|206155.3|206304.5|206154.5|206313.5|206163.5|206302.4|206152.4|28
1640362270000|2021-12-24 16:11:10|206313.5|206163.5|206303.1|206153.1|206313.5|206163.5|206297.1|206147.1|19
1640362280000|2021-12-24 16:11:20|206307.4|206157.4|206315.5|206165.5|206315.5|206165.5|206298.5|206148.5|13
1640362290000|2021-12-24 16:11:30|206305.3|206155.3|206307|206157|206308.9|206158.9|206304|206154|12
1640362300000|2021-12-24 16:11:40|206297.9|206147.9|206303.2|206153.2|206310.4|206160.4|206297.9|206147.9|8
1640362310000|2021-12-24 16:11:50|206303.5|206153.5|206305.4|206155.4|206308.9|206158.9|206296.1|206146.1|21
1640362320000|2021-12-24 16:12:00|206305.6|206155.6|206299.5|206149.5|206309.1|206159.1|206295.4|206145.4|17
1640362330000|2021-12-24 16:12:10|206300.2|206150.2|206306.3|206156.3|206308.1|206158.1|206299.5|206149.5|16
1640362340000|2021-12-24 16:12:20|206306.2|206156.2|206297.6|206147.6|206308.5|206158.5|206297.6|206147.6|11
1640362350000|2021-12-24 16:12:30|206299.2|206149.2|206307.3|206157.3|206307.7|206157.7|206299.2|206149.2|17
1640362360000|2021-12-24 16:12:40|206307.5|206157.5|206303.5|206153.5|206308.1|206158.1|206300.9|206150.9|14
1640362370000|2021-12-24 16:12:50|206303.3|206153.3|206308.1|206158.1|206308.1|206158.1|206298.1|206148.1|14
1640362380000|2021-12-24 16:13:00|206307.9|206157.9|206303.7|206153.7|206316.2|206166.2|206279.2|206129.2|26
1640362390000|2021-12-24 16:13:10|206307.5|206157.5|206298.1|206148.1|206312.9|206162.9|206290.4|206022.5|26
1640362400000|2021-12-24 16:13:20|206297.8|206147.8|206296|206146|206306.6|206156.6|206291.5|206141.5|29
1640362410000|2021-12-24 16:13:30|206294.8|206144.8|206292.6|206142.6|206307.8|206157.8|206292.6|206142.6|29
1640362420000|2021-12-24 16:13:40|206294.6|206144.6|206296.6|206146.6|206307.1|206157.1|206294.6|206144.6|28
1640362430000|2021-12-24 16:13:50|206294.9|206144.9|206294.4|206144.4|206304.1|206154.1|206293.7|206143.7|25
1640362440000|2021-12-24 16:14:00|206292.7|206142.7|206290.2|206140.2|206302.3|206152.3|206289.9|206139.9|22
1640362450000|2021-12-24 16:14:10|206289.3|206139.3|206302.1|206152.1|206302.1|206152.1|206284.6|206134.6|13
1640362460000|2021-12-24 16:14:20|206297.1|206147.1|206297.5|206147.5|206301.1|206151.1|206295.8|206145.8|15
1640362470000|2021-12-24 16:14:30|206297.2|206147.2|206294.6|206144.6|206297.2|206147.2|206294.1|206144.1|5
1640362480000|2021-12-24 16:14:40|206293.1|206143.1|206277.8|206127.8|206297.3|206147.3|206273.5|206123.5|22
1640362490000|2021-12-24 16:14:50|206279.7|206129.7|206286.3|206136.3|206287.7|206137.7|206271.8|206121.8|25
1640362500000|2021-12-24 16:15:00|206286.1|206136.1|206270.8|206120.8|206301.3|206151.3|206270.8|206120.8|24
1640362510000|2021-12-24 16:15:10|206272.7|206122.7|206295|206145|206304.2|206154.2|206272|206122|33
1640362520000|2021-12-24 16:15:20|206288.2|206138.2|206298.2|206148.2|206303.7|206153.7|206286.8|206136.8|37
1640362530000|2021-12-24 16:15:30|206292.5|206142.5|206298.7|206148.7|206302.6|206152.6|206290.2|206140.2|38
1640362540000|2021-12-24 16:15:40|206300.8|206150.8|206278.1|206128.1|206306.1|206156.1|206278.1|206128.1|33
1640362550000|2021-12-24 16:15:50|206282|206132|206288.5|206138.5|206297.2|206147.2|206279.6|206129.6|36
1640362560000|2021-12-24 16:16:00|206288.8|206138.8|206289.4|206139.4|206300.7|206150.7|206288.3|206138.3|35
1640362570000|2021-12-24 16:16:10|206292.7|206142.7|206290.6|206140.6|206298.8|206148.8|206288.1|206138.1|36
1640362580000|2021-12-24 16:16:20|206289.7|206139.7|206291|206141|206292.9|206142.9|206286.3|206136.3|37
1640362590000|2021-12-24 16:16:30|206287.8|206137.8|206290.2|206140.2|206297.2|206147.2|206287.8|206137.8|38
1640362600000|2021-12-24 16:16:40|206291.3|206141.3|206294.1|206144.1|206303.8|206153.8|206259.9|206109.9|39
1640362610000|2021-12-24 16:16:50|206294.2|206144.2|206289.8|206139.8|206298.9|206148.9|206286.3|206136.3|37
1640362620000|2021-12-24 16:17:00|206289.6|206139.6|206284.6|206134.6|206290.1|206140.1|206282.1|206132.1|39
1640362630000|2021-12-24 16:17:10|206284.7|206134.7|206279.9|206129.9|206293.2|206143.2|206276.9|206126.9|37
1640362640000|2021-12-24 16:17:20|206283.7|206133.7|206280.2|206130.2|206288.4|206138.4|206275.9|206125.9|40
1640362650000|2021-12-24 16:17:30|206278.9|206128.9|206288.1|206138.1|206289.1|206139.1|206276|206126|37
1640362660000|2021-12-24 16:17:40|206288.2|206138.2|206285.3|206135.3|206288.2|206138.2|206274.8|206124.8|36
1640362670000|2021-12-24 16:17:50|206284.7|206134.7|206281.4|206131.4|206291.8|206141.8|206275.9|206125.9|35
1640362680000|2021-12-24 16:18:00|206280|206130|206276|206126|206297.9|206147.9|206275.5|206125.5|38
1640362690000|2021-12-24 16:18:10|206280.1|206130.1|206282.8|206132.8|206287.5|206137.5|206272.3|206122.3|38
1640362700000|2021-12-24 16:18:20|206279.2|206129.2|206278.4|206128.4|206280.3|206130.3|206267.8|206117.8|38
1640362710000|2021-12-24 16:18:30|206280.4|206130.4|206278.8|206128.8|206286.5|206136.5|206272.3|206122.3|38
1640362720000|2021-12-24 16:18:40|206279.6|206129.6|206280.5|206130.5|206285.5|206135.5|206274.1|206124.1|36
1640362730000|2021-12-24 16:18:50|206277.9|206127.9|206277.7|206127.7|206286.2|206136.2|206271.7|206121.7|39
1640362740000|2021-12-24 16:19:00|206279.8|206129.8|206279.5|206129.5|206284.6|206134.6|206275.6|206125.6|39
1640362750000|2021-12-24 16:19:10|206278.6|206128.6|206279.3|206129.3|206296|206146|206273|206123|38
1640362760000|2021-12-24 16:19:20|206281.6|206131.6|206280.2|206130.2|206285|206135|206273.4|206123.4|40
1640362770000|2021-12-24 16:19:30|206280.4|206130.4|206282.3|206132.3|206284.4|206134.4|206274.6|206124.6|34
1640362780000|2021-12-24 16:19:40|206277.8|206127.8|206278.1|206128.1|206285.8|206135.8|206273.2|206123.2|35
1640362790000|2021-12-24 16:19:50|206284.8|206134.8|206284.3|206134.3|206351|206149|206269.4|206072|40
1640362800000|2021-12-24 16:20:00|206271.2|206121.2|206279.1|206129.1|206313.8|206163.8|206256.7|206001|38
1640362810000|2021-12-24 16:20:10|206280.4|206130.4|206282.8|206132.8|206314.9|206164.9|206259|206109|39
1640362820000|2021-12-24 16:20:20|206302.6|206152.6|206283.6|206133.6|206308|206158|206263.1|206113.1|40
1640362830000|2021-12-24 16:20:30|206292.4|206142.4|206272.4|206122.4|206348|206156.1|206269.6|206073|36
1640362840000|2021-12-24 16:20:40|206281.9|206131.9|206280.5|206130.5|206301|206151|206271.8|206121.8|40
1640362850000|2021-12-24 16:20:50|206275.2|206125.2|206276.8|206126.8|206305.4|206155.4|206261.8|206111.8|38
1640362860000|2021-12-24 16:21:00|206275|206125|206275|206125|206308.7|206158.7|206262.1|206112.1|38
1640362870000|2021-12-24 16:21:10|206272|206122|206308.2|206158.2|206308.2|206158.2|206272|206122|37
1640362880000|2021-12-24 16:21:20|206288.4|206138.4|206273.6|206123.6|206299.1|206149.1|206270.8|206120.8|39
1640362890000|2021-12-24 16:21:30|206272.7|206122.7|206360|206063|206360|206160.6|206271|206063|34
1640362900000|2021-12-24 16:21:40|206373|206077|206277.8|206127.8|206373|206154.7|206272|206077|39
1640362910000|2021-12-24 16:21:50|206273.2|206123.2|206298.2|206148.2|206357|206159.5|206260.9|206001.7|37
1640362920000|2021-12-24 16:22:00|206288.7|206138.7|206297.9|206147.9|206375|206149.3|206271.4|206032.5|40
1640362930000|2021-12-24 16:22:10|206289.7|206139.7|206288.8|206138.8|206300.3|206150.3|206274.2|206124.2|39
1640362940000|2021-12-24 16:22:20|206296|206146|206280.4|206130.4|206334|206164.2|206259.5|206037|38
1640362950000|2021-12-24 16:22:30|206291.3|206141.3|206269|206119|206375.7|206150.8|206269|206064.2|40
1640362960000|2021-12-24 16:22:40|206267.3|206117.3|206288.1|206138.1|206297.8|206147.8|206263.9|206113.9|40
1640362970000|2021-12-24 16:22:50|206279.6|206129.6|206291.9|206141.9|206360|206161.9|206279.2|206063|40
1640362980000|2021-12-24 16:23:00|206287.5|206137.5|206284.5|206134.5|206299.2|206149.2|206283.1|206133.1|38
1640362990000|2021-12-24 16:23:10|206286.8|206136.8|206296.6|206146.6|206373|206148.7|206276.4|206005.6|38
1640363000000|2021-12-24 16:23:20|206291.3|206141.3|206280.6|206130.6|206330.8|206158.9|206271.9|206054.8|39
1640363010000|2021-12-24 16:23:30|206294.2|206144.2|206288.1|206138.1|206374.2|206146.4|206267.7|206011.9|39
1640363020000|2021-12-24 16:23:40|206292.1|206142.1|206284.9|206134.9|206301.4|206151.4|206261.4|206111.4|39
1640363030000|2021-12-24 16:23:50|206282.7|206132.7|206290|206140|206361.2|206160.8|206275|206004.1|38
1640363040000|2021-12-24 16:24:00|206302.3|206152.3|206285.2|206135.2|206312|206162|206280.2|206130.2|40
1640363050000|2021-12-24 16:24:10|206283.6|206133.6|206282.7|206132.7|206295.4|206145.4|206282|206132|38
1640363060000|2021-12-24 16:24:20|206284.5|206134.5|206286.7|206136.7|206294.8|206144.8|206282|206132|36
1640363070000|2021-12-24 16:24:30|206292.3|206142.3|206285.7|206135.7|206295.4|206145.4|206278.8|206128.8|37
1640363080000|2021-12-24 16:24:40|206285.9|206135.9|206283.1|206133.1|206293.5|206143.5|206282.6|206132.6|39
1640363090000|2021-12-24 16:24:50|206282.9|206132.9|206265.3|206115.3|206316.8|206144.3|206226.8|205985.2|34
1640363100000|2021-12-24 16:25:00|206308.2|206024.3|206275.1|206125.1|206309.6|206142.5|206226.6|206017.8|24
1640363110000|2021-12-24 16:25:10|206269.2|206119.2|206256.9|206106.9|206334.3|206129.9|206229.2|205981.9|36
1640363120000|2021-12-24 16:25:20|206259.5|206109.5|206331|206039.9|206331|206109.5|206240.2|205981.2|30
1640363130000|2021-12-24 16:25:30|206331.1|206039.8|206255.4|206105.4|206331.1|206105.4|206244.4|206013.3|16
1640363140000|2021-12-24 16:25:40|206254.2|206104.2|206328|206047.5|206332.9|206112.7|206246.1|206043.1|17
1640363150000|2021-12-24 16:25:50|206333.2|206047.4|206332.7|206045.8|206338.2|206047.4|206316.1|206019.1|15
1640363160000|2021-12-24 16:26:00|206314.8|206017.8|206267.7|206117.7|206333.8|206117.7|206254.4|206017.6|11
1640363170000|2021-12-24 16:26:10|206267.1|206117.1|206260.8|206110.8|206267.4|206117.4|206260.4|206110.4|10
1640363180000|2021-12-24 16:26:20|206257.8|206107.8|206257|206107|206260.8|206110.8|206256.9|206106.9|8
1640363190000|2021-12-24 16:26:30|206258|206108|206256.1|206106.1|206258|206108|206252.7|206102.7|10
1640363200000|2021-12-24 16:26:40|206256.3|206106.3|206259.4|206109.4|206264.3|206114.3|206254.8|206104.8|9
1640363210000|2021-12-24 16:26:50|206260.1|206110.1|206257.5|206107.5|206260.1|206110.1|206257.3|206107.3|4
1640363220000|2021-12-24 16:27:00|206257.9|206107.9|206271.4|206121.4|206279|206129|206253.4|206103.4|9
1640363230000|2021-12-24 16:27:10|206276.2|206126.2|206274.6|206124.6|206276.2|206126.2|206272.6|206122.6|5
1640363240000|2021-12-24 16:27:20|206274.5|206124.5|206332.4|206035.4|206334.4|206124.6|206274.5|206034.9|7
1640363250000|2021-12-24 16:27:30|206332.3|206035.3|206271.1|206121.1|206339.9|206130.3|206262|206005.9|14
1640363260000|2021-12-24 16:27:40|206258.5|206108.5|206259.9|206109.9|206263.5|206113.5|206258.5|206108.5|12
1640363270000|2021-12-24 16:27:50|206263.6|206113.6|206277.7|206127.7|206277.7|206127.7|206259.4|206109.4|7
1640363280000|2021-12-24 16:28:00|206270.6|206120.6|206281.2|206131.2|206283|206133|206270.6|206120.6|26
1640363290000|2021-12-24 16:28:10|206280.8|206130.8|206299.8|206002.8|206345|206130.8|206276.3|205979.3|15
1640363300000|2021-12-24 16:28:20|206276.4|205979.4|206323.9|206045.3|206334.6|206124.6|206267.1|205979.4|13
1640363310000|2021-12-24 16:28:30|206328.7|206047.2|206282.4|206132.4|206329.9|206133.4|206277.2|206003.6|15
1640363320000|2021-12-24 16:28:40|206282.5|206132.5|206274.4|206124.4|206296.2|206146.2|206273.8|206123.8|29
1640363330000|2021-12-24 16:28:50|206276.6|206126.6|206286.1|206136.1|206374.6|206149|206274.4|206054.2|34
1640363340000|2021-12-24 16:29:00|206287.3|206137.3|206287.6|206137.6|206291.7|206141.7|206285|206135|30
1640363350000|2021-12-24 16:29:10|206288.2|206138.2|206284.6|206134.6|206288.5|206138.5|206282.6|206132.6|25
1640363360000|2021-12-24 16:29:20|206283.6|206133.6|206269.4|206119.4|206287.2|206137.2|206269.4|206119.4|16
1640363370000|2021-12-24 16:29:30|206268.2|206118.2|206281.3|206131.3|206282.5|206132.5|206268|206118|11
1640363380000|2021-12-24 16:29:40|206284.7|206134.7|206278.9|206128.9|206285.7|206135.7|206278.9|206128.9|11
1640363390000|2021-12-24 16:29:50|206282|206132|206259.7|206109.7|206282|206132|206251.8|206101.8|10
1640363400000|2021-12-24 16:30:00|206260.9|206110.9|206268.8|206118.8|206272.7|206122.7|206260.3|206110.3|11
1640363410000|2021-12-24 16:30:10|206268.3|206118.3|206261.8|206111.8|206274.4|206124.4|206258.6|206108.6|16
1640363420000|2021-12-24 16:30:20|206261.3|206111.3|206268.1|206118.1|206268.1|206118.1|206261|206111|9
1640363430000|2021-12-24 16:30:30|206268.2|206118.2|206270.1|206120.1|206271|206121|206267.4|206117.4|8
1640363440000|2021-12-24 16:30:40|206271|206121|206268|206118|206271|206121|206268|206118|3
1640363450000|2021-12-24 16:30:50|206267.9|206117.9|206272|206122|206272|206122|206267.9|206117.9|7
1640363460000|2021-12-24 16:31:00|206272.1|206122.1|206263.3|206113.3|206272.1|206122.1|206263.3|206113.3|5
1640363470000|2021-12-24 16:31:10|206262.6|206112.6|206263.2|206113.2|206267.6|206117.6|206262.6|206112.6|8
1640363480000|2021-12-24 16:31:20|206262.2|206112.2|206254.8|206104.8|206264.9|206114.9|206244.9|206094.9|7
1640363490000|2021-12-24 16:31:30|206254.6|206104.6|206249.1|206099.1|206257.2|206107.2|206249.1|206099.1|9
1640363500000|2021-12-24 16:31:40|206247.4|206097.4|206261.6|206111.6|206261.6|206111.6|206247.4|206097.4|8
1640363510000|2021-12-24 16:31:50|206260.6|206110.6|206258|206108|206260.8|206110.8|206258|206108|6
1640363520000|2021-12-24 16:32:00|206258.2|206108.2|206282|206132|206290.9|206140.9|206254.1|206104.1|28
1640363530000|2021-12-24 16:32:10|206283.4|206133.4|206260|206110|206298.8|206148.8|206260|206110|15
1640363540000|2021-12-24 16:32:20|206256.1|206106.1|206252.5|206102.5|206256.1|206106.1|206252.2|206102.2|13
1640363550000|2021-12-24 16:32:30|206254.7|206104.7|206251.3|206101.3|206257.5|206107.5|206251.3|206101.3|8
1640363560000|2021-12-24 16:32:40|206250.8|206100.8|206253.4|205967.3|206268.5|206105|206169.5|205937|27
1640363570000|2021-12-24 16:32:50|206264.7|205967.7|206254.1|205967.4|206264.7|206041.9|206167.5|205937.7|34
1640363580000|2021-12-24 16:33:00|206172.5|206022.5|206227|205950|206241.9|206024.5|206161.9|205935.4|31
1640363590000|2021-12-24 16:33:10|206155.6|206005.6|206182.3|206032.3|206289|206050.5|206121.7|205937.9|29
1640363600000|2021-12-24 16:33:20|206197.9|206047.9|206173.4|206023.4|206200.7|206050.7|206164.6|206014.6|33
1640363610000|2021-12-24 16:33:30|206202.1|206052.1|206195.6|206045.6|206234.3|206053.7|206122.1|205935|38
1640363620000|2021-12-24 16:33:40|206184.6|206034.6|206179.9|206029.9|206195.8|206045.8|206158|206008|35
1640363630000|2021-12-24 16:33:50|206180.1|206030.1|206181.4|206031.4|206194.7|206044.7|206158.1|206008.1|29
1640363640000|2021-12-24 16:34:00|206177.6|206027.6|206179.2|206029.2|206196.6|206046.6|206166.1|206016.1|28
1640363650000|2021-12-24 16:34:10|206178.9|206028.9|206200.9|206050.9|206200.9|206050.9|206176|206026|31
1640363660000|2021-12-24 16:34:20|206197.1|206047.1|206161.6|206011.6|206204.3|206054.3|206161.6|206011.6|27
1640363670000|2021-12-24 16:34:30|206161.7|206011.7|206191.3|206041.3|206257.8|206041.3|206161.7|205975.6|26
1640363680000|2021-12-24 16:34:40|206176.2|206026.2|206209.5|206059.5|206209.5|206059.5|206154.7|206004.7|25
1640363690000|2021-12-24 16:34:50|206179|206029|206175|206025|206191|206041|206153.3|206003.3|25
1640363700000|2021-12-24 16:35:00|206174.6|206024.6|206203.3|206053.3|206206.6|206056.6|206174.6|206024.6|22
1640363710000|2021-12-24 16:35:10|206202.9|206052.9|206175.7|206025.7|206204.5|206054.5|206175.1|206025.1|22
1640363720000|2021-12-24 16:35:20|206175.8|206025.8|206178|206028|206180.9|206030.9|206175.1|206025.1|25
1640363730000|2021-12-24 16:35:30|206182.8|206032.8|206195.9|206045.9|206198.2|206048.2|206177|206027|25
1640363740000|2021-12-24 16:35:40|206195.8|206045.8|206168.7|206018.7|206199.1|206049.1|206168.2|206018.2|27
1640363750000|2021-12-24 16:35:50|206168.4|206018.4|206188.3|206038.3|206188.3|206038.3|206168.4|206018.4|27
1640363760000|2021-12-24 16:36:00|206188|206038|206172|206022|206188.5|206038.5|206168.5|206018.5|14
1640363770000|2021-12-24 16:36:10|206189.3|206039.3|206170.7|206020.7|206192.3|206042.3|206169.9|206019.9|24
1640363780000|2021-12-24 16:36:20|206170.8|206020.8|206170.3|206020.3|206175.7|206025.7|206170.1|206020.1|19
1640363790000|2021-12-24 16:36:30|206170.4|206020.4|206190.2|206040.2|206190.2|206040.2|206170.2|206020.2|16
1640363800000|2021-12-24 16:36:40|206189|206039|206170.8|206020.8|206191.2|206041.2|206170.8|206020.8|28
1640363810000|2021-12-24 16:36:50|206170|206020|206170|206020|206170.7|206020.7|206169.2|206019.2|23
1640363820000|2021-12-24 16:37:00|206169.5|206019.5|206170.4|206020.4|206175.2|206025.2|206169.5|206019.5|18
1640363830000|2021-12-24 16:37:10|206171.9|206021.9|206170.6|206020.6|206189.4|206039.4|206169.8|206019.8|17
1640363840000|2021-12-24 16:37:20|206170.7|206020.7|206169.5|206019.5|206174|206024|206169.5|206019.5|18
1640363850000|2021-12-24 16:37:30|206169.4|206019.4|206203.2|206053.2|206272.6|206056.1|206145.7|205985.5|30
1640363860000|2021-12-24 16:37:40|206271.2|205974.2|206201.7|206051.7|206271.2|206055.5|206177.2|205908.1|28
1640363870000|2021-12-24 16:37:50|206265.9|205968.9|206230.3|205940.3|206269|206053.8|206164.4|205933.6|22
1640363880000|2021-12-24 16:38:00|206248.2|205951.2|206201.4|206051.4|206268.1|206061.8|206166.8|205869.8|32
1640363890000|2021-12-24 16:38:10|206267.6|205970.6|206214.3|206064.3|206277.2|206064.3|206187.8|205970.3|36
1640363900000|2021-12-24 16:38:20|206208.5|206058.5|206189.7|206039.7|206281.3|206065.7|206187|205976.2|33
1640363910000|2021-12-24 16:38:30|206207.1|206057.1|206254.6|205957.6|206262.4|206062.2|206202|205951.2|33
1640363920000|2021-12-24 16:38:40|206255.2|205958.2|206264.5|205967.5|206267.9|205970.9|206255.2|205958.2|34
1640363930000|2021-12-24 16:38:50|206267.2|205970.2|206238|205953.7|206267.2|205970.2|206236.7|205951.4|31
1640363940000|2021-12-24 16:39:00|206237.6|205953.8|206237|205951.5|206260.5|205963.5|206236.5|205950.2|34
1640363950000|2021-12-24 16:39:10|206238.5|205950.5|206247.7|205959.1|206263.9|205966.9|206238.5|205950.5|30
1640363960000|2021-12-24 16:39:20|206241.3|205957.6|206263.5|205966.5|206264.6|205967.6|206240|205955.5|38
1640363970000|2021-12-24 16:39:30|206259.7|205962.7|206264.8|205967.8|206265.9|205968.9|206256.5|205959.5|26
1640363980000|2021-12-24 16:39:40|206262.8|205965.8|206247.1|205950.1|206270|205973|206246.9|205949.9|33
1640363990000|2021-12-24 16:39:50|206252.4|205955.4|206251.6|205956.6|206264.9|205967.9|206240.1|205948.6|30
1640364000000|2021-12-24 16:40:00|206251.9|205960.3|206254|205957|206263.6|205966.6|206240.5|205949|33
1640364010000|2021-12-24 16:40:10|206248.3|205951.3|206247.3|205950.3|206260.2|205963.2|206245|205948|38
1640364020000|2021-12-24 16:40:20|206246.4|205949.4|206257.5|205960.5|206259.8|205962.8|206243.5|205947.1|24
1640364030000|2021-12-24 16:40:30|206259.8|205962.8|206247.1|205952.5|206263.6|205966.6|206246.7|205950.2|34
1640364040000|2021-12-24 16:40:40|206246.7|205950.2|206243.6|205948.9|206259|205962|206242.4|205948|28
1640364050000|2021-12-24 16:40:50|206243.9|205951.4|206250|205953|206250.1|205953.1|206243.2|205947.1|22
1640364060000|2021-12-24 16:41:00|206248|205951|206171.7|206021.7|206275|206021.7|206171.7|205948.6|34
1640364070000|2021-12-24 16:41:10|206240.6|205951|206255.9|205958.9|206270.3|205973.3|206232.3|205951|33
1640364080000|2021-12-24 16:41:20|206256.4|205959.4|206267.5|205970.5|206272.8|205975.8|206243.2|205946.2|37
1640364090000|2021-12-24 16:41:30|206266.6|205969.6|206280.7|205983.7|206280.7|205983.7|206231.8|205940.2|36
1640364100000|2021-12-24 16:41:40|206272.6|205975.6|206262.1|205965.1|206272.6|206053.4|206202.7|205939.5|36
1640364110000|2021-12-24 16:41:50|206272.3|205975.3|206273.4|205976.4|206273.4|205976.4|206259.7|205962.7|32
1640364120000|2021-12-24 16:42:00|206261.4|205964.4|206260.7|205963.7|206269.5|205972.5|206247.4|205950.4|34
1640364130000|2021-12-24 16:42:10|206270.9|205973.9|206260.6|205963.6|206274.1|206050|206200|205950|30
1640364140000|2021-12-24 16:42:20|206271.3|205974.3|206265.2|205968.2|206279.7|206054.7|206204.7|205946.6|28
1640364150000|2021-12-24 16:42:30|206260.6|205963.6|206273.3|205976.3|206273.3|205976.3|206241.2|205946.3|12
1640364160000|2021-12-24 16:42:40|206281|205984|206193.6|206043.6|206281|206043.6|206192.4|205952.8|11
1640364170000|2021-12-24 16:42:50|206194.8|206044.8|206260|205963|206268.5|206049.5|206194.8|205956.4|16
1640364180000|2021-12-24 16:43:00|206265.8|205968.8|206250.9|205953.9|206271.6|206049|206170.4|205952.3|29
1640364190000|2021-12-24 16:43:10|206225.2|205928.2|206261.7|205964.7|206275.2|206052.2|206182.9|205928.2|29
1640364200000|2021-12-24 16:43:20|206163.4|205866.4|206260.6|205963.6|206265.6|206029.6|206163.4|205866.4|31
1640364210000|2021-12-24 16:43:30|206254.9|205975.3|206196|206046|206285.2|206046|206186.2|205935.2|38
1640364220000|2021-12-24 16:43:40|206261.3|205964.3|206253.3|205956.3|206273.1|205986.7|206252.5|205956.3|35
1640364230000|2021-12-24 16:43:50|206263.9|205967|206240.3|206090.3|206312.4|206096.3|206182|205900.4|38
1640364240000|2021-12-24 16:44:00|206238.9|206088.9|206240.7|206090.7|206318.5|206097.5|206231.7|205998|35
1640364250000|2021-12-24 16:44:10|206234.5|206084.5|206232.1|206082.1|206237.1|206087.1|206226.6|206076.6|37
1640364260000|2021-12-24 16:44:20|206234|206084|206285.3|206135.3|206295|206145|206230.7|206080.7|36
1640364270000|2021-12-24 16:44:30|206288.1|206138.1|206285.7|206135.7|206290.7|206140.7|206273.9|206123.9|36
1640364280000|2021-12-24 16:44:40|206285.5|206135.5|206285.1|206135.1|206289.6|206139.6|206282|206132|33
1640364290000|2021-12-24 16:44:50|206286|206136|206289.5|206139.5|206293.8|206143.8|206265.2|206115.2|33
1640364300000|2021-12-24 16:45:00|206280.8|206130.8|206293.2|206143.2|206293.2|206143.2|206267|206117|20
1640364310000|2021-12-24 16:45:10|206284.5|206134.5|206288.3|206138.3|206290.7|206140.7|206266.8|206116.8|31
1640364320000|2021-12-24 16:45:20|206283.4|206133.4|206279.6|206129.6|206290|206140|206279|206129|31
1640364330000|2021-12-24 16:45:30|206286|206136|206291.5|206141.5|206294.4|206144.4|206286|206136|34
1640364340000|2021-12-24 16:45:40|206292.2|206142.2|206289.5|206139.5|206292.2|206142.2|206275.1|206125.1|30
1640364350000|2021-12-24 16:45:50|206289.4|206139.4|206287.6|206137.6|206293.7|206143.7|206283|206133|22
1640364360000|2021-12-24 16:46:00|206284.9|206134.9|206282.7|206132.7|206288|206138|206275.9|206125.9|25
1640364370000|2021-12-24 16:46:10|206280.8|206130.8|206284.4|206134.4|206287.7|206137.7|206280.8|206130.8|24
1640364380000|2021-12-24 16:46:20|206284.1|206134.1|206284.2|206134.2|206290.6|206140.6|206281.3|206131.3|27
1640364390000|2021-12-24 16:46:30|206284.1|206134.1|206218|206068|206291.1|206139.3|206218|206012.5|26
1640364400000|2021-12-24 16:46:40|206292.6|206007.7|206231.2|206081.2|206292.6|206093.9|206225.3|206007.7|34
1640364410000|2021-12-24 16:46:50|206225.6|206075.6|206232|206082|206235|206085|206225.6|206075.6|33
1640364420000|2021-12-24 16:47:00|206231.4|206081.4|206236.2|206086.2|206317.3|206095.9|206226.7|205996|37
1640364430000|2021-12-24 16:47:10|206230.8|206080.8|206230.8|206080.8|206312.3|206089.3|206224|206015.3|35
1640364440000|2021-12-24 16:47:20|206230.5|206080.5|206230|206080|206237.1|206087.1|206227.9|206077.9|38
1640364450000|2021-12-24 16:47:30|206230.4|206080.4|206227.8|206077.8|206240|206090|206227.8|206077.8|35
1640364460000|2021-12-24 16:47:40|206232|206082|206233.8|206083.8|206242.2|206092.2|206228|206078|28
1640364470000|2021-12-24 16:47:50|206228.6|206078.6|206228.2|206078.2|206236.2|206086.2|206225.2|206075.2|38
1640364480000|2021-12-24 16:48:00|206228.9|206078.9|206224.1|206074.1|206235.8|206085.8|206224.1|206074.1|35
1640364490000|2021-12-24 16:48:10|206224.6|206074.6|206225.1|206075.1|206232.8|206082.8|206223.1|206073.1|34
1640364500000|2021-12-24 16:48:20|206224.8|206074.8|206227.5|206077.5|206233.1|206083.1|206224.2|206074.2|32
1640364510000|2021-12-24 16:48:30|206227.3|206077.3|206228.4|206078.4|206236.7|206086.7|206226|206076|35
1640364520000|2021-12-24 16:48:40|206227.7|206077.7|206226.5|206076.5|206236.7|206086.7|206226.5|206076.5|34
1640364530000|2021-12-24 16:48:50|206231.7|206081.7|206229.1|206079.1|206234.7|206084.7|206226.9|206076.9|28
1640364540000|2021-12-24 16:49:00|206230|206080|206237.2|206087.2|206237.2|206087.2|206227.1|206077.1|35
1640364550000|2021-12-24 16:49:10|206228.8|206078.8|206230.4|206080.4|206234.7|206084.7|206227.7|206077.7|38
1640364560000|2021-12-24 16:49:20|206227|206077|206231.1|206081.1|206237.2|206087.2|206227|206077|35
1640364570000|2021-12-24 16:49:30|206230.6|206080.6|206236.3|206086.3|206322|206101.4|206201.9|206020.2|36
1640364580000|2021-12-24 16:49:40|206230.9|206080.9|206244.6|206094.6|206244.6|206094.6|206229.2|206079.2|38
1640364590000|2021-12-24 16:49:50|206239.6|206089.6|206238|206088|206246.1|206096.1|206234.4|206084.4|38
1640364600000|2021-12-24 16:50:00|206234.9|206084.9|206240.1|206090.1|206243.4|206093.4|206232.2|206082.2|34
1640364610000|2021-12-24 16:50:10|206234.2|206084.2|206234.1|206084.1|206244.4|206094.4|206232.3|206082.3|38
1640364620000|2021-12-24 16:50:20|206234.3|206084.3|206232.8|206082.8|206244.7|206094.7|206230.8|206080.8|38
1640364630000|2021-12-24 16:50:30|206233.5|206083.5|206234.2|206084.2|206243.9|206093.9|206233.3|206083.3|38
1640364640000|2021-12-24 16:50:40|206235.5|206085.5|206240.6|206090.6|206245|206095|206233.8|206083.8|38
1640364650000|2021-12-24 16:50:50|206237.1|206087.1|206243.5|206093.5|206265.5|206101.5|206231|205989.5|40
1640364660000|2021-12-24 16:51:00|206238.6|206088.6|206231.8|206081.8|206244.5|206094.5|206231.4|206081.4|36
1640364670000|2021-12-24 16:51:10|206239.5|206089.5|206240.7|206090.7|206245.6|206095.6|206234|206084|35
1640364680000|2021-12-24 16:51:20|206238.1|206088.1|206237.2|206087.2|206244.4|206094.4|206233.2|206083.2|34
1640364690000|2021-12-24 16:51:30|206237.4|206087.4|206237.8|206087.8|206254.6|206104.6|206234.9|206084.9|38
1640364700000|2021-12-24 16:51:40|206235.9|206085.9|206238.5|206088.5|206248.6|206098.6|206235.2|206085.2|33
1640364710000|2021-12-24 16:51:50|206239.8|206089.8|206204.9|206054.9|206250|206100|206176.7|206026.7|40
1640364720000|2021-12-24 16:52:00|206217.1|206067.1|206208.9|206058.9|206217.1|206067.1|206202|206052|36
1640364730000|2021-12-24 16:52:10|206209.9|206059.9|206210.3|206060.3|206215.1|206065.1|206193.2|206043.2|23
1640364740000|2021-12-24 16:52:20|206209.9|206059.9|206211.2|206061.2|206212.5|206062.5|206194|206044|17
1640364750000|2021-12-24 16:52:30|206204.3|206054.3|206199.7|206049.7|206215.1|206065.1|206199.7|206049.7|19
1640364760000|2021-12-24 16:52:40|206285|205988|206212.2|206062.2|206285|206070.5|206152.6|205988|9
1640364770000|2021-12-24 16:52:50|206204.3|206054.3|206205.8|206055.8|206213.7|206063.7|206185.8|206035.8|12
1640364780000|2021-12-24 16:53:00|206213.4|206063.4|206202.6|206052.6|206217.7|206067.7|206202.6|206052.6|9
1640364790000|2021-12-24 16:53:10|206205.4|206055.4|206212.9|206062.9|206217.2|206067.2|206177.5|206027.5|6
1640364800000|2021-12-24 16:53:20|206214.1|206064.1|206206.2|206056.2|206219.1|206069.1|206177.7|206027.7|14
1640364810000|2021-12-24 16:53:30|206203.9|206053.9|206208.4|206058.4|206208.4|206058.4|206197.8|206047.8|5
1640364820000|2021-12-24 16:53:40|206203|206053|206202.6|206052.6|206209.7|206059.7|206194.2|206044.2|7
1640364830000|2021-12-24 16:53:50|206212.4|206062.4|206212|206062|206212.4|206062.4|206205.3|206055.3|6
1640364840000|2021-12-24 16:54:00|206213.1|206063.1|206196.8|206046.8|206213.1|206063.1|206196.8|206046.8|8
1640364850000|2021-12-24 16:54:10|206207.3|206057.3|206205.5|206055.5|206207.6|206057.6|206205|206055|10
1640364860000|2021-12-24 16:54:20|206208.6|206058.6|206206.3|206056.3|206208.6|206058.6|206198.3|206048.3|23
1640364870000|2021-12-24 16:54:30|206200.8|206050.8|206199.7|206049.7|206206.9|206056.9|206199.7|206049.7|17
1640364880000|2021-12-24 16:54:40|206195.4|206045.4|206200.4|206050.4|206205.2|206055.2|206195.4|206045.4|9
1640364890000|2021-12-24 16:54:50|206202.7|206052.7|206207|206057|206211.3|206061.3|206202.7|206052.7|17
1640364900000|2021-12-24 16:55:00|206205.2|206055.2|206207.7|206057.7|206209.9|206059.9|206205.1|206055.1|9
1640364910000|2021-12-24 16:55:10|206219.9|206069.9|206202.8|206052.8|206219.9|206069.9|206197.5|206047.5|26
1640364920000|2021-12-24 16:55:20|206200.5|206050.5|206196.3|206046.3|206203.2|206053.2|206196.3|206046.3|33
1640364930000|2021-12-24 16:55:30|206196.5|206046.5|206198.8|206048.8|206200.4|206050.4|206193.8|206043.8|34
1640364940000|2021-12-24 16:55:40|206196.8|206046.8|206200|206050|206205.4|206055.4|206193.5|206043.5|30
1640364950000|2021-12-24 16:55:50|206206.1|206056.1|206207.3|206057.3|206211.1|206061.1|206200.2|206050.2|20
1640364960000|2021-12-24 16:56:00|206211.1|206061.1|206205.8|206055.8|206211.1|206061.1|206198.5|206048.5|28
1640364970000|2021-12-24 16:56:10|206209.5|206059.5|206208.7|206058.7|206214.7|206064.7|206203.3|206053.3|24
1640364980000|2021-12-24 16:56:20|206213.4|206063.4|206210.9|206060.9|206216.5|206066.5|206209.5|206059.5|24
1640364990000|2021-12-24 16:56:30|206210.7|206060.7|206216.1|206066.1|206216.9|206066.9|206210.7|206060.7|20
1640365000000|2021-12-24 16:56:40|206215.5|206065.5|206211.9|206061.9|206215.8|206065.8|206203.2|206053.2|24
1640365010000|2021-12-24 16:56:50|206208.3|206058.3|206195.5|206045.5|206208.3|206058.3|206195.5|206045.5|37
1640365020000|2021-12-24 16:57:00|206195.8|206045.8|206219.7|206069.7|206290|206075.7|206190.7|206010|38
1640365030000|2021-12-24 16:57:10|206218.7|206068.7|206219.3|206069.3|206228.2|206078.2|206213.3|206063.3|39
1640365040000|2021-12-24 16:57:20|206219.9|206069.9|206222.5|206072.5|206222.5|206072.5|206192|206042|14
1640365050000|2021-12-24 16:57:30|206202.9|206052.9|206211.9|206061.9|206274.9|206067.3|206192.2|205992.2|14
1640365060000|2021-12-24 16:57:40|206214.2|206064.2|206222.8|206072.8|206241.9|206091.9|206191.9|206041.9|26
1640365070000|2021-12-24 16:57:50|206233.7|206083.7|206231.4|206081.4|206240.4|206090.4|206223.4|206073.4|24
1640365080000|2021-12-24 16:58:00|206229.6|206079.6|206230.7|206080.7|206239.6|206089.6|206224.9|206074.9|23
1640365090000|2021-12-24 16:58:10|206232.1|206082.1|206227.8|206077.8|206232.3|206082.3|206215.3|206065.3|11
1640365100000|2021-12-24 16:58:20|206228.2|206078.2|206225.5|206075.5|206234|206084|206224.6|206074.6|12
1640365110000|2021-12-24 16:58:30|206216.6|206066.6|206223.9|206073.9|206225.9|206075.9|206215.4|206065.4|14
1640365120000|2021-12-24 16:58:40|206225.9|206075.9|206236.9|206086.9|206242|206092|206225.9|206075.9|29
1640365130000|2021-12-24 16:58:50|206240.1|206090.1|206232.4|206082.4|206241.4|206091.4|206222.5|206072.5|19
1640365140000|2021-12-24 16:59:00|206231.4|206081.4|206246.5|206096.5|206251.5|206101.5|206230.8|206080.8|24
1640365150000|2021-12-24 16:59:10|206222.7|206072.7|206224.2|206074.2|206248.8|206098.8|206222.7|206072.7|16
1640365160000|2021-12-24 16:59:20|206232.6|206082.6|206249.9|206099.9|206249.9|206099.9|206230.3|206080.3|18
1640365170000|2021-12-24 16:59:30|206246.6|206096.6|206244.3|206094.3|206246.6|206096.6|206236.8|206086.8|12
1640365180000|2021-12-24 16:59:40|206243.3|206093.3|206235.6|206085.6|206246|206096|206235.6|206085.6|21
1640365190000|2021-12-24 16:59:50|206242|206092|206240.8|206090.8|206242.8|206092.8|206233.7|206083.7|13
1640365200000|2021-12-24 17:00:00|206240.1|206090.1|206229.5|206079.5|206242.4|206092.4|206229.5|206079.5|16
1640365210000|2021-12-24 17:00:10|206228|206078|206258|205961|206258|206091.5|206178.7|205881.7|23
1640365220000|2021-12-24 17:00:20|206171.5|206021.5|206196.1|205899.1|206258|206024.9|206171.5|205877.1|12
1640365230000|2021-12-24 17:00:30|206197|205900|206137.5|205987.5|206247.7|205994.2|206137.2|205891.7|16
1640365240000|2021-12-24 17:00:40|206126.4|205976.4|206197.4|205900.4|206212.7|205993.3|206126.4|205900.4|11
1640365250000|2021-12-24 17:00:50|206202.8|205905.8|206144.2|205994.2|206204|205997.3|206125.1|205904.3|20
1640365260000|2021-12-24 17:01:00|206141.5|205991.5|206133.9|205983.9|206208.8|205993.2|206129|205906.5|18
1640365270000|2021-12-24 17:01:10|206136.6|205986.6|206129|205979|206192.6|205989.1|206129|205915.2|22
1640365280000|2021-12-24 17:01:20|206193.7|205896.7|206190.9|206040.9|206275|206060.6|206167.3|205896.7|26
1640365290000|2021-12-24 17:01:30|206180.1|206030.1|206220.8|206070.8|206235.4|206079|206173.5|205876.5|35
1640365300000|2021-12-24 17:01:40|206212.1|206062.1|206219.5|206069.5|206229.5|206079.5|206206.9|206056.9|36
1640365310000|2021-12-24 17:01:50|206218.4|206068.4|206224.4|206074.4|206226.9|206076.9|206217.4|206067.4|28
1640365320000|2021-12-24 17:02:00|206223|206073|206220.7|206070.7|206225.2|206075.2|206217.6|206067.6|29
1640365330000|2021-12-24 17:02:10|206220.6|206070.6|206218.9|206068.9|206220.6|206070.6|206216.7|206066.7|27
1640365340000|2021-12-24 17:02:20|206219.7|206069.7|206220.8|206070.8|206226|206076|206219.1|206069.1|30
1640365350000|2021-12-24 17:02:30|206220.2|206070.2|206228.5|206078.5|206228.5|206078.5|206219.5|206069.5|38
1640365360000|2021-12-24 17:02:40|206230.1|206080.1|206227.9|206077.9|206233.4|206083.4|206224.7|206074.7|38
1640365370000|2021-12-24 17:02:50|206227.8|206077.8|206226.5|206076.5|206233.8|206083.8|206224.5|206074.5|35
1640365380000|2021-12-24 17:03:00|206226.8|206076.8|206226.4|206076.4|206227.3|206077.3|206226|206076|37
1640365390000|2021-12-24 17:03:10|206226.3|206076.3|206224.5|206074.5|206227|206077|206224|206074|31
1640365400000|2021-12-24 17:03:20|206224|206074|206222|206072|206227.4|206077.4|206221.7|206071.7|28
1640365410000|2021-12-24 17:03:30|206221.7|206071.7|206230.9|206080.9|206246.6|206080.9|206170.9|205949.6|34
1640365420000|2021-12-24 17:03:40|206231|206081|206203.6|206053.6|206232.5|206082.5|206175.2|206025.2|8
1640365430000|2021-12-24 17:03:50|206228.5|206078.5|206161.1|206011.1|206290|206078.5|206159.2|205990.4|14
1640365440000|2021-12-24 17:04:00|206179|206029|206175.3|206025.3|206183.9|206033.9|206157.4|206007.4|17
1640365450000|2021-12-24 17:04:10|206180|206030|206186.3|205889.3|206226|206076|206132.3|205841.6|33
1640365460000|2021-12-24 17:04:20|206235|205940.8|206205.6|205908.6|206236.7|206029.2|206160.6|205863.6|22
1640365470000|2021-12-24 17:04:30|206214.2|205917.2|206236|205939|206237.2|206023.9|206173.9|205908.6|18
1640365480000|2021-12-24 17:04:40|206223.6|205926.6|206187.5|205890.5|206223.6|205986|206130|205889.8|27
1640365490000|2021-12-24 17:04:50|206177.1|205880.1|206127|205977|206190.4|205979.5|206121.7|205878.7|20
1640365500000|2021-12-24 17:05:00|206120.6|205970.6|206191.6|205894.6|206201.8|205970.6|206120.1|205882.5|15
1640365510000|2021-12-24 17:05:10|206191.9|205894.9|206188|205891|206194|205897|206186|205889|22
1640365520000|2021-12-24 17:05:20|206188.1|205891.1|206173.5|205876.5|206194.9|205897.9|206173.5|205876.5|18
1640365530000|2021-12-24 17:05:30|206173.4|205876.4|206179.6|205882.6|206181.1|205884.1|206173.4|205876.4|17
1640365540000|2021-12-24 17:05:40|206184.3|205887.3|206172.7|205875.7|206184.7|205887.7|206168.8|205871.8|16
1640365550000|2021-12-24 17:05:50|206167.2|205870.2|206204|205907|206204|205973.4|206123.3|205870.2|16
1640365560000|2021-12-24 17:06:00|206203.9|205906.9|206193.4|205896.4|206203.9|205906.9|206189.5|205892.5|14
1640365570000|2021-12-24 17:06:10|206193.3|205896.3|206181.3|205884.3|206193.3|205896.3|206169.7|205872.7|13
1640365580000|2021-12-24 17:06:20|206171.4|205874.4|206174.6|205877.6|206188|205891|206171.3|205874.3|10
1640365590000|2021-12-24 17:06:30|206186.3|205889.3|206176.7|205879.7|206201.8|205904.8|206170.8|205873.8|13
1640365600000|2021-12-24 17:06:40|206176.6|205879.6|206204.1|205907.1|206205.5|205909.2|206173.4|205876.4|11
1640365610000|2021-12-24 17:06:50|206204.8|205909.2|206207.8|205910.8|206207.8|205914|206204.1|205907.1|10
1640365620000|2021-12-24 17:07:00|206207.7|205910.7|206209.8|205912.8|206213|205916.1|206200.3|205909.4|9
1640365630000|2021-12-24 17:07:10|206207.7|205917.1|206178.4|205881.4|206211.5|205917.1|206176.2|205879.2|13
1640365640000|2021-12-24 17:07:20|206171.4|205874.4|206208.2|205911.2|206218.6|205921.6|206139.5|205842.5|20
1640365650000|2021-12-24 17:07:30|206213.2|205916.2|206155.4|205858.4|206219.2|205922.2|206148.7|205851.7|11
1640365660000|2021-12-24 17:07:40|206142|205845|206177.4|205880.4|206212.9|205915.9|206142|205845|14
1640365670000|2021-12-24 17:07:50|206168.5|205871.5|206194.9|205897.9|206212.5|205922.6|206167.3|205870.3|11
1640365680000|2021-12-24 17:08:00|206161.8|205864.8|206176.3|205879.3|206203|205906|206139|205842|11
1640365690000|2021-12-24 17:08:10|206208.4|205911.4|206164.1|205867.1|206208.4|205911.4|206137|205840|6
1640365700000|2021-12-24 17:08:20|206224.2|205927.2|206138.5|205988.5|206224.2|205988.5|206131.6|205884.4|8
1640365710000|2021-12-24 17:08:30|206136.4|205986.4|206204.7|205907.7|206206.5|205986.4|206130.9|205893|13
1640365720000|2021-12-24 17:08:40|206204.8|205907.8|206212|205915|206222.3|205934.7|206175.1|205878.1|9
1640365730000|2021-12-24 17:08:50|206216.1|205919.1|206220|205923|206220|205923|206174.6|205877.6|8
1640365740000|2021-12-24 17:09:00|206221|205924|206195|205898|206221|205926.3|206186|205889|10
1640365750000|2021-12-24 17:09:10|206183.4|205886.4|206180.7|205883.7|206187|205890|206135.1|205838.1|7
1640365760000|2021-12-24 17:09:20|206156.7|205859.7|206197|205900|206201.3|205904.3|206133.3|205836.3|11
1640365770000|2021-12-24 17:09:30|206179.3|205882.3|206215.5|205924.8|206222.3|206000.7|206150.7|205882.1|12
1640365780000|2021-12-24 17:09:40|206169.4|205872.4|206185.2|205888.2|206194.7|205999.7|206119.1|205822.1|19
1640365790000|2021-12-24 17:09:50|206137|205987|206123.4|205826.4|206204.8|205987|206119.4|205822.4|22
1640365800000|2021-12-24 17:10:00|206182.4|205885.4|206182.1|205885.1|206183.8|205886.8|206120.6|205823.6|18
1640365810000|2021-12-24 17:10:10|206188.9|205891.9|206188.4|205901.8|206206.1|205917.8|206162.3|205865.3|20
1640365820000|2021-12-24 17:10:20|206186.6|205901.7|206153|205856|206225.3|205928.3|206119|205822|16
1640365830000|2021-12-24 17:10:30|206134.9|205837.9|206149.8|205852.8|206212.2|205915.2|206122.4|205825.4|19
1640365840000|2021-12-24 17:10:40|206145.6|205848.6|206167.5|205870.5|206200.6|205903.6|206131.6|205834.6|11
1640365850000|2021-12-24 17:10:50|206178.6|205881.6|206198.2|205901.2|206198.8|205976.9|206116.3|205850.6|11
1640365860000|2021-12-24 17:11:00|206197|205900|206127.3|205977.3|206202.2|205977.3|206120|205882.6|15
1640365870000|2021-12-24 17:11:10|206127.1|205977.1|206198.7|205901.7|206198.7|205977.1|206127.1|205859.1|13
1640365880000|2021-12-24 17:11:20|206199.3|205902.3|206207.5|205910.5|206207.8|205910.8|206176.8|205879.8|11
1640365890000|2021-12-24 17:11:30|206207.8|205910.8|206201.9|205904.9|206207.8|205910.8|206193|205896|11
1640365900000|2021-12-24 17:11:40|206201.2|205904.2|206197.5|205900.5|206202.2|205981.2|206125.2|205895.5|18
1640365910000|2021-12-24 17:11:50|206193.3|205896.3|206187.2|205890.2|206200.4|205903.4|206187.2|205890.2|9
1640365920000|2021-12-24 17:12:00|206122|205825|206200.9|205903.9|206205.2|205908.2|206121.4|205824.4|18
1640365930000|2021-12-24 17:12:10|206188.5|205891.5|206213.4|205916.4|206213.4|205916.4|206121.9|205824.9|14
1640365940000|2021-12-24 17:12:20|206215.4|205918.4|206233|205936|206238.5|205941.5|206205|205908|8
1640365950000|2021-12-24 17:12:30|206227.6|205930.6|206123.5|205826.5|206227.6|205930.6|206123.5|205826.5|17
1640365960000|2021-12-24 17:12:40|206119.7|205822.7|206201.6|205904.6|206209.1|205912.1|206119.7|205822.7|13
1640365970000|2021-12-24 17:12:50|206180.8|205883.8|206166.9|205869.9|206200.8|205903.8|206149.3|205852.3|11
1640365980000|2021-12-24 17:13:00|206166.8|205869.8|206205.6|205908.6|206205.7|205908.7|206163.6|205866.6|11
1640365990000|2021-12-24 17:13:10|206202.3|205905.3|206193.9|205896.9|206211.9|205914.9|206182.4|205885.4|8
1640366000000|2021-12-24 17:13:20|206192|205895|206208.9|205911.9|206208.9|205911.9|206188.8|205891.8|8
1640366010000|2021-12-24 17:13:30|206209|205912|206196.9|205899.9|206219.2|205922.2|206196.9|205899.9|9
1640366020000|2021-12-24 17:13:40|206189.2|205892.2|206182.6|205885.6|206189.9|205908.2|206159.5|205862.5|17
1640366030000|2021-12-24 17:13:50|206185|205888|206133.6|205836.6|206205.2|205908.2|206133.6|205836.6|14
1640366040000|2021-12-24 17:14:00|206155.5|205858.5|206221.1|205924.1|206221.1|205924.1|206155.5|205858.5|16
1640366050000|2021-12-24 17:14:10|206199.2|205902.2|206169.8|205872.8|206201.9|205904.9|206154.7|205857.7|15
1640366060000|2021-12-24 17:14:20|206151|205854|206138.3|205841.3|206200.9|205903.9|206138.3|205841.3|16
1640366070000|2021-12-24 17:14:30|206119.4|205822.4|206184.2|205887.2|206201.9|205904.9|206119.4|205822.4|10
1640366080000|2021-12-24 17:14:40|206154.9|205857.9|206184.3|205887.3|206201|205914.8|206154.9|205857.9|14
1640366090000|2021-12-24 17:14:50|206171.1|205874.1|206159.8|205862.8|206200.3|205903.3|206159.8|205862.8|9
1640366100000|2021-12-24 17:15:00|206161.2|205864.2|206194.8|205897.8|206209.7|205912.7|206158.3|205861.3|14
1640366110000|2021-12-24 17:15:10|206207.8|205910.8|206203.5|205906.5|206208.5|205911.5|206196.4|205899.4|10
1640366120000|2021-12-24 17:15:20|206191.1|205894.1|206191.9|205894.9|206199.7|205902.7|206189.5|205892.5|10
1640366130000|2021-12-24 17:15:30|206192.4|205895.4|206190.2|205893.2|206210.7|205913.7|206189.6|205892.6|16
1640366140000|2021-12-24 17:15:40|206131.2|205981.2|206183.8|205886.8|206193.6|205981.6|206131.2|205877.5|13
1640366150000|2021-12-24 17:15:50|206185.4|205888.4|206210.4|205913.4|206210.4|205913.4|206161.3|205864.3|14
1640366160000|2021-12-24 17:16:00|206192.2|205895.2|206190.6|205893.6|206195.1|205898.1|206173.5|205876.5|10
1640366170000|2021-12-24 17:16:10|206164.2|205867.2|206187.1|205890.1|206209.4|205912.4|206164.1|205867.1|10
1640366180000|2021-12-24 17:16:20|206169.3|205872.3|206189.7|205892.7|206194.9|205897.9|206163|205866|10
1640366190000|2021-12-24 17:16:30|206185.8|205888.8|206194.8|205897.8|206209.8|205915.2|206167.9|205870.9|16
1640366200000|2021-12-24 17:16:40|206189.1|205892.1|206191.1|205894.1|206208.5|205911.5|206179.4|205882.4|14
1640366210000|2021-12-24 17:16:50|206187.8|205890.8|206157.2|205860.2|206209.4|205912.4|206157.2|205860.2|16
1640366220000|2021-12-24 17:17:00|206159.2|205862.2|206207|205910|206207|205910|206133.3|205836.3|16
1640366230000|2021-12-24 17:17:10|206205.7|205908.7|206167|205870|206205.7|205908.7|206167|205870|11
1640366240000|2021-12-24 17:17:20|206188.2|205891.2|206215.5|205918.5|206224|205927|206188.2|205891.2|8
1640366250000|2021-12-24 17:17:30|206211|205914|206200|205903|206222.4|205925.4|206196.2|205899.2|5
1640366260000|2021-12-24 17:17:40|206187.5|205890.5|206224|205927|206224|205927|206183|205886|8
1640366270000|2021-12-24 17:17:50|206227.2|205930.2|206204.7|205907.7|206227.2|205930.2|206194.7|205897.7|9
1640366280000|2021-12-24 17:18:00|206206.1|205909.1|206214.9|205917.9|206221.6|205931.6|206206.1|205909.1|10
1640366290000|2021-12-24 17:18:10|206217.5|205920.5|206212|205923.8|206222.1|205930.3|206212|205918.5|7
1640366300000|2021-12-24 17:18:20|206213.9|205918.5|206210.4|205913.4|206218.7|205924.6|206208.5|205913.4|12
1640366310000|2021-12-24 17:18:30|206215.5|205918.5|206208.6|205911.6|206220.9|205996.3|206146.3|205911.6|6
1640366320000|2021-12-24 17:18:40|206201.2|205904.2|206222.2|205925.2|206222.2|205926.9|206201.2|205904.2|8
1640366330000|2021-12-24 17:18:50|206218.3|205921.3|206205.6|205908.6|206222.8|205925.8|206205.6|205908.6|10
1640366340000|2021-12-24 17:19:00|206208.3|205916.9|206211.5|205914.5|206214.5|205999.5|206149.5|205910.8|10
1640366350000|2021-12-24 17:19:10|206204.6|205923|206205|205908|206207.3|205995.2|206144.4|205907.8|17
1640366360000|2021-12-24 17:19:20|206205.4|205908.4|206208.4|205911.4|206240.1|206001.1|206151.1|205879.5|27
1640366370000|2021-12-24 17:19:30|206201.7|205904.7|206181.3|206031.3|206205.7|206045.2|206148.1|205884.9|22
1640366380000|2021-12-24 17:19:40|206253.1|205971.5|206267.4|205970.4|206279.3|206019.7|206146.4|205903.6|24
1640366390000|2021-12-24 17:19:50|206242.5|206092.5|206250.1|206100.1|206417|206120|206232.7|205967.1|9
1640366400000|2021-12-24 17:20:00|206314.7|206022.9|206329|206032|206392.1|206095.1|206261.7|205964.7|13
1640366410000|2021-12-24 17:20:10|206281.4|205984.4|206259.2|205962.2|206365.8|206068.8|206259.2|205962.2|11
1640366420000|2021-12-24 17:20:20|206258.9|205961.9|206329.2|206032.2|206329.2|206032.2|206248.8|205951.8|9
1640366430000|2021-12-24 17:20:30|206369.9|206072.9|206268.6|205971.6|206369.9|206072.9|206268.6|205971.6|12
1640366440000|2021-12-24 17:20:40|206254.2|205957.2|206254|205957|206300.4|206003.4|206253.7|205956.7|20
1640366450000|2021-12-24 17:20:50|206264.6|205967.6|206319.8|206022.8|206365.7|206078.4|206224.9|205946.2|17
1640366460000|2021-12-24 17:21:00|206323.1|206026.1|206321.3|206024.3|206342.9|206069.3|206219.3|205971.4|18
1640366470000|2021-12-24 17:21:10|206331.9|206034.9|206214.2|206064.2|206378|206081|206214.2|205968.1|14
1640366480000|2021-12-24 17:21:20|206225.2|206075.2|206313.3|206016.3|206324.8|206075.2|206225.1|205992.5|18
1640366490000|2021-12-24 17:21:30|206313|206016|206272.4|205975.4|206313|206016|206269.4|205972.4|16
1640366500000|2021-12-24 17:21:40|206272.7|205975.7|206268.3|205971.3|206326.4|206029.4|206262.3|205965.3|19
1640366510000|2021-12-24 17:21:50|206270.3|205973.3|206320.2|206023.2|206365.4|206068.4|206270.3|205973.3|13
1640366520000|2021-12-24 17:22:00|206333|206036|206361.1|206064.1|206368.3|206071.3|206330.4|206033.4|10
1640366530000|2021-12-24 17:22:10|206288.4|205991.4|206202.7|206052.7|206294.2|206089|206202.7|205981.2|18
1640366540000|2021-12-24 17:22:20|206201.9|206051.9|206232.5|206082.5|206293.4|206085.1|206201.9|205994.2|14
1640366550000|2021-12-24 17:22:30|206299.6|206002.6|206233.7|206083.7|206300.6|206091.7|206215|205991.6|19
1640366560000|2021-12-24 17:22:40|206240.8|206090.8|206228.5|206078.5|206249.4|206099.4|206228.5|206078.5|9
1640366570000|2021-12-24 17:22:50|206227.2|206077.2|206195|206045|206227.2|206077.2|206195|206045|12
1640366580000|2021-12-24 17:23:00|206195.2|206045.2|206318.3|206034|206318.4|206055.1|206195|205974.7|13
1640366590000|2021-12-24 17:23:10|206321.2|206039.5|206230.4|206080.4|206321.2|206089.5|206230.4|206036.4|13
1640366600000|2021-12-24 17:23:20|206238.3|206088.3|206227.8|206077.8|206244.4|206094.4|206227.8|206077.8|11
1640366610000|2021-12-24 17:23:30|206234.9|206084.9|206221.8|206071.8|206249.8|206099.8|206221.8|206071.8|16
1640366620000|2021-12-24 17:23:40|206207.7|206057.7|206201.6|206051.6|206207.7|206057.7|206194.6|206044.6|22
1640366630000|2021-12-24 17:23:50|206201.4|206051.4|206261.7|205970.4|206265.1|206055.7|206201.4|205970.4|19
1640366640000|2021-12-24 17:24:00|206262.3|205970.2|206200|206050|206271.8|206056.7|206199|205970.2|9
1640366650000|2021-12-24 17:24:10|206263.6|205966.6|206267.9|205974.3|206283.9|205986.9|206263.4|205966.4|8
1640366660000|2021-12-24 17:24:20|206269.2|205978.5|206208.8|206058.8|206269.2|206059.9|206208.8|205964.1|9
1640366670000|2021-12-24 17:24:30|206210.3|206060.3|206222.1|206072.1|206274.4|206072.1|206210.3|205964|19
1640366680000|2021-12-24 17:24:40|206221.8|206071.8|206229|206079|206298.7|206082.2|206221.8|206002.3|20
1640366690000|2021-12-24 17:24:50|206229.5|206079.5|206275|205978|206304.5|206080|206229.5|205976.5|18
1640366700000|2021-12-24 17:25:00|206274.3|205977.3|206301.2|206004.2|206301.2|206004.2|206273|205976|23
1640366710000|2021-12-24 17:25:10|206294.1|205997.1|206273.9|205976.9|206376.5|206079.5|206195.6|205898.6|20
1640366720000|2021-12-24 17:25:20|206274.4|205977.4|206375.5|206078.5|206375.5|206078.5|206189.2|205892.2|23
1640366730000|2021-12-24 17:25:30|206237|205940|206281.6|205984.6|206364.5|206067.5|206223.8|205926.8|24
1640366740000|2021-12-24 17:25:40|206316.7|206019.7|206368|206071|206391.2|206094.2|206210.1|205913.1|29
1640366750000|2021-12-24 17:25:50|206315|206018|206341.2|206044.2|206384|206173.4|206238.8|205941.8|21
1640366760000|2021-12-24 17:26:00|206302.9|206005.9|206338.1|206041.1|206384.8|206170.7|206281.8|205984.8|26
1640366770000|2021-12-24 17:26:10|206312.8|206015.8|206372.6|206075.6|206379|206188.2|206312.3|206015.3|19
1640366780000|2021-12-24 17:26:20|206349.2|206052.2|206363.8|206066.8|206418.1|206168.2|206306.9|206012.7|17
1640366790000|2021-12-24 17:26:30|206347.6|206050.6|206396.1|206099.1|206433.2|206136.2|206272|205975|23
1640366800000|2021-12-24 17:26:40|206401.1|206104.1|206362.2|206065.2|206417|206215.4|206263.4|205966.4|23
1640366810000|2021-12-24 17:26:50|206380.5|206083.5|206397.7|206100.7|206397.7|206100.7|206344.4|206049.7|18
1640366820000|2021-12-24 17:27:00|206388.6|206091.6|206408|206124.2|206420.6|206190.1|206332.9|206089|18
1640366830000|2021-12-24 17:27:10|206402.6|206105.6|206354.9|206204.9|206429.4|206204.9|206335.2|206100.2|15
1640366840000|2021-12-24 17:27:20|206355.2|206205.2|206309.5|206159.5|206425.6|206205.2|206300|206011.5|20
1640366850000|2021-12-24 17:27:30|206308.5|206158.5|206330.7|206033.7|206382.7|206158.5|206299.2|206033.7|20
1640366860000|2021-12-24 17:27:40|206330.8|206033.8|206394.3|206097.3|206427.1|206130.1|206307.6|206010.6|21
1640366870000|2021-12-24 17:27:50|206426.5|206129.5|206419.1|206122.1|206434.5|206153|206339.5|206042.5|22
1640366880000|2021-12-24 17:28:00|206426.3|206129.3|206361.9|206064.9|206426.3|206129.3|206271|205974|21
1640366890000|2021-12-24 17:28:10|206363.7|206066.7|206379.7|206082.7|206389|206092|206330.3|206033.3|17
1640366900000|2021-12-24 17:28:20|206347.3|206050.3|206299.1|206002.1|206370.4|206073.4|206256.4|205959.4|14
1640366910000|2021-12-24 17:28:30|206281.5|205984.5|206291.1|205994.1|206351.2|206054.2|206257.2|205960.2|12
1640366920000|2021-12-24 17:28:40|206247.2|205950.2|206327.9|206030.9|206327.9|206030.9|206247.2|205950.2|16
1640366930000|2021-12-24 17:28:50|206315.2|206018.2|206334.6|206037.6|206375.9|206078.9|206315|206018|13
1640366940000|2021-12-24 17:29:00|206339.2|206042.2|206304.6|206007.6|206346.1|206049.1|206283.1|205986.1|20
1640366950000|2021-12-24 17:29:10|206321.2|206024.2|206303.7|206006.7|206358.5|206061.5|206303.5|206006.5|14
1640366960000|2021-12-24 17:29:20|206298.9|206001.9|206340.8|206043.8|206352.3|206055.3|206298.9|206001.9|16
1640366970000|2021-12-24 17:29:30|206312|206015|206392|206095|206398.5|206101.5|206298.4|206001.4|22
1640366980000|2021-12-24 17:29:40|206401.2|206104.2|206322.6|206025.6|206447.1|206238.7|206302.3|206005.3|30
1640366990000|2021-12-24 17:29:50|206371.6|206074.6|206262.3|205965.3|206371.6|206161.7|206262.3|205965.3|8
1640367000000|2021-12-24 17:30:00|206303.5|206006.5|206314.3|206017.3|206364|206067|206241.8|205944.8|20
1640367010000|2021-12-24 17:30:10|206300.1|206003.1|206323.4|206026.4|206338.2|206041.2|206258.9|205961.9|16
1640367020000|2021-12-24 17:30:20|206313|206016|206384.2|206087.2|206442.3|206165.2|206291.6|205994.6|23
1640367030000|2021-12-24 17:30:30|206384.7|206087.7|206357.5|206060.5|206441.7|206162.9|206285.3|205988.3|15
1640367040000|2021-12-24 17:30:40|206333|206036|206387.7|206090.7|206392.8|206095.8|206332.3|206035.3|16
1640367050000|2021-12-24 17:30:50|206386.2|206089.2|206400|206103|206400|206161|206311|206061.3|18
1640367060000|2021-12-24 17:31:00|206400.1|206103.1|206346.9|206049.9|206400.1|206158.3|206306.1|206032.7|16
1640367070000|2021-12-24 17:31:10|206342|206045|206398.6|206101.6|206398.6|206101.6|206342|206045|9
1640367080000|2021-12-24 17:31:20|206400.9|206103.9|206390|206093|206401|206104|206359.7|206079.8|20
1640367090000|2021-12-24 17:31:30|206390.7|206093.7|206401.9|206104.9|206402.1|206105.1|206390.6|206093.6|13
1640367100000|2021-12-24 17:31:40|206403.1|206106.1|206349.8|206052.8|206403.1|206106.1|206349.6|206052.6|13
1640367110000|2021-12-24 17:31:50|206349.6|206052.6|206333.5|206036.5|206351.6|206054.6|206315.8|206018.8|16
1640367120000|2021-12-24 17:32:00|206332|206035|206286.6|206136.6|206355.8|206136.6|206286.6|206001.6|20
1640367130000|2021-12-24 17:32:10|206286.7|206136.7|206353.7|206056.7|206355.4|206162.7|206286.6|206012.9|15
1640367140000|2021-12-24 17:32:20|206354.1|206077.3|206299.4|206149.4|206354.3|206160|206297.1|206004.1|13
1640367150000|2021-12-24 17:32:30|206356.2|206079.2|206294.3|206144.3|206361.2|206163.3|206294.3|206056.6|11
1640367160000|2021-12-24 17:32:40|206357.2|206073|206293.8|206143.8|206357.5|206163|206293.8|206055.2|9
1640367170000|2021-12-24 17:32:50|206293.7|206143.7|206300.7|206150.7|206358.7|206163.1|206293.7|206020.3|12
1640367180000|2021-12-24 17:33:00|206302.8|206152.8|206362.2|206087.1|206365|206154.2|206302.8|206056.6|13
1640367190000|2021-12-24 17:33:10|206364.7|206088.1|206312.1|206162.1|206365.2|206164.7|206312.1|206062.4|8
1640367200000|2021-12-24 17:33:20|206314.5|206164.5|206302.9|206152.9|206314.7|206164.7|206301.3|206151.3|12
1640367210000|2021-12-24 17:33:30|206360.1|206063.1|206348.8|206051.8|206371.7|206163.8|206304.8|206051.6|13
1640367220000|2021-12-24 17:33:40|206360.4|206063.4|206351.9|206054.9|206371.3|206096.4|206351.5|206054.5|11
1640367230000|2021-12-24 17:33:50|206361.9|206064.9|206333|206036|206407.6|206216.8|206333|206036|17
1640367240000|2021-12-24 17:34:00|206364.5|206067.5|206364.5|206067.5|206423.2|206232|206352.6|206055.6|10
1640367250000|2021-12-24 17:34:10|206365.5|206068.5|206400.2|206103.2|206406.6|206230.9|206364.9|206068.5|11
1640367260000|2021-12-24 17:34:20|206389.8|206092.8|206365.5|206068.5|206407.2|206110.2|206360.4|206063.4|16
1640367270000|2021-12-24 17:34:30|206365.7|206068.7|206365.4|206068.4|206365.7|206068.7|206362.9|206065.9|8
1640367280000|2021-12-24 17:34:40|206364.5|206067.5|206366.2|206069.2|206368.3|206071.3|206364.5|206067.5|8
1640367290000|2021-12-24 17:34:50|206367.1|206070.1|206367.3|206070.3|206368.7|206071.7|206367.1|206070.1|5
1640367300000|2021-12-24 17:35:00|206368.4|206071.4|206367.4|206217.4|206369|206217.4|206362.5|206065.5|5
1640367310000|2021-12-24 17:35:10|206367.8|206217.8|206427.3|206149.9|206427.5|206217.8|206367.8|206149.9|3
1640367320000|2021-12-24 17:35:20|206427.2|206151.6|206385.6|206088.6|206427.2|206151.6|206383.6|206086.6|6
1640367330000|2021-12-24 17:35:30|206403.2|206106.2|206369.6|206072.6|206403.2|206106.2|206369.6|206072.6|4
1640367340000|2021-12-24 17:35:40|206372.7|206075.7|206375|206078|206375|206078|206372.6|206075.6|3
1640367350000|2021-12-24 17:35:50|206375.5|206078.5|206385.8|206088.8|206385.8|206088.8|206375.2|206078.2|4
1640367360000|2021-12-24 17:36:00|206389.1|206092.1|206351|206201|206389.5|206202.2|206351|206078.2|6
1640367370000|2021-12-24 17:36:10|206410.7|206113.7|206412.7|206115.7|206412.9|206115.9|206410.7|206113.7|4
1640367380000|2021-12-24 17:36:20|206412.8|206134.9|206413.7|206127.8|206413.8|206134.9|206412.8|206127.7|3
1640367390000|2021-12-24 17:36:30|206402.5|206105.5|206393.5|206096.5|206408.6|206111.6|206393.5|206096.5|3
1640367400000|2021-12-24 17:36:40|206391.3|206094.3|206403.7|206106.7|206403.7|206106.7|206391.3|206094.3|5
1640367410000|2021-12-24 17:36:50|206409.4|206112.4|206349.4|206199.4|206409.4|206199.4|206349.4|206075.2|5
1640367420000|2021-12-24 17:37:00|206351.9|206201.9|206407|206110|206407|206205.9|206350|206110|5
1640367430000|2021-12-24 17:37:10|206405.1|206108.1|206359.3|206209.3|206409.4|206209.3|206345.1|206108.1|6
1640367440000|2021-12-24 17:37:20|206353.2|206203.2|206345.9|206195.9|206356.8|206206.8|206345.9|206195.9|6
1640367450000|2021-12-24 17:37:30|206409.6|206112.6|206386.8|206089.8|206409.6|206202|206336.2|206089.8|10
1640367470000|2021-12-24 17:37:50|206366.5|206069.5|206373.9|206076.9|206382.8|206085.8|206359.7|206062.7|11
1640367480000|2021-12-24 17:38:00|206374.7|206077.7|206356.5|206059.5|206375.6|206078.6|206356.5|206059.5|4
1640367490000|2021-12-24 17:38:10|206368.5|206071.5|206368.5|206071.5|206368.5|206071.5|206368.5|206071.5|1
1640367500000|2021-12-24 17:38:20|206367.5|206070.5|206336.9|206186.9|206367.5|206194.7|206336.9|206064.1|11
1640367510000|2021-12-24 17:38:30|206361|206064|206361|206064|206361|206064|206361|206064|1
1640367520000|2021-12-24 17:38:40|206361.5|206064.5|206359.2|206062.2|206368.3|206071.3|206359.2|206062.2|7
1640367530000|2021-12-24 17:38:50|206358.1|206061.1|206378.1|206081.1|206378.1|206081.1|206358|206061|6
1640367540000|2021-12-24 17:39:00|206380.6|206083.6|206449.6|206152.6|206495.6|206199.3|206289.4|205992.4|7
1640367550000|2021-12-24 17:39:10|206463.5|206166.5|206385|206088|206486.1|206189.1|206385|206088|22
1640367560000|2021-12-24 17:39:20|206437.1|206140.1|206491.1|206194.1|206492.7|206195.7|206437.1|206140.1|14
1640367570000|2021-12-24 17:39:30|206493.3|206196.3|206468.6|206171.6|206499.9|206202.9|206468.6|206171.6|16
1640367580000|2021-12-24 17:39:40|206469.3|206172.3|206497.3|206200.3|206497.7|206200.7|206418.9|206121.9|20
1640367590000|2021-12-24 17:39:50|206498.2|206201.2|206515.3|206218.3|206515.3|206218.3|206497.7|206200.7|17
1640367600000|2021-12-24 17:40:00|206514.7|206217.7|206483.3|206186.3|206516.1|206219.1|206456|206159|16
1640367610000|2021-12-24 17:40:10|206483.2|206186.2|206493.9|206196.9|206498.4|206201.4|206479.4|206182.4|13
1640367620000|2021-12-24 17:40:20|206494.3|206197.3|206557.7|206260.7|206557.7|206260.7|206471|206174|7
1640367630000|2021-12-24 17:40:30|206558.4|206261.4|206585|206288|206585|206288|206558.4|206261.4|4
1640367640000|2021-12-24 17:40:40|206585.9|206288.9|206562.3|206265.3|206585.9|206288.9|206513.5|206216.5|5
1640367650000|2021-12-24 17:40:50|206562.9|206265.9|206477.3|206180.3|206564.3|206267.3|206477.3|206180.3|4
1640367660000|2021-12-24 17:41:00|206477.5|206180.5|206488.3|206191.3|206488.3|206191.3|206477.5|206180.5|3
1640367670000|2021-12-24 17:41:10|206488.4|206191.4|206475.3|206178.3|206488.4|206191.4|206475.2|206178.2|4
1640367680000|2021-12-24 17:41:20|206481.2|206184.2|206497.2|206200.2|206500.1|206203.1|206481.2|206184.2|4
1640367690000|2021-12-24 17:41:30|206488.7|206191.7|206462.8|206165.8|206488.7|206191.7|206460.3|206163.3|3
1640367700000|2021-12-24 17:41:40|206449.2|206152.2|206449.2|206152.2|206449.2|206152.2|206449.2|206152.2|1
1640367710000|2021-12-24 17:41:50|206449.5|206152.5|206483.5|206186.5|206483.8|206186.8|206449.5|206152.5|8
1640367720000|2021-12-24 17:42:00|206497.4|206200.4|206498.7|206201.7|206498.7|206201.7|206497.4|206200.4|3
1640367730000|2021-12-24 17:42:10|206497.9|206200.9|206497.9|206200.9|206497.9|206200.9|206497.9|206200.9|1
1640367740000|2021-12-24 17:42:20|206525.3|206228.3|206470|206173|206525.3|206228.3|206434.2|206137.2|6
1640367750000|2021-12-24 17:42:30|206398.5|206101.5|206400.1|206103.1|206402.2|206105.2|206398.5|206101.5|4
1640367760000|2021-12-24 17:42:40|206398.5|206101.5|206398.5|206101.5|206398.5|206101.5|206398.5|206101.5|1
1640367770000|2021-12-24 17:42:50|206454|206157|206423.2|206126.2|206454|206157|206408.8|206111.8|5
1640367780000|2021-12-24 17:43:00|206437.4|206140.4|206459|206162|206459|206162|206437.4|206140.4|3
1640367790000|2021-12-24 17:43:10|206409.9|206112.9|206459|206162|206459|206162|206406.9|206109.9|7
1640367800000|2021-12-24 17:43:20|206459.3|206162.3|206479.8|206182.8|206479.8|206182.8|206458.7|206161.7|11
1640367810000|2021-12-24 17:43:30|206460.4|206163.4|206436.9|206139.9|206478.3|206181.3|206430.8|206133.8|10
1640367820000|2021-12-24 17:43:40|206465|206168|206425.9|206128.9|206472.8|206175.8|206425.9|206128.9|7
1640367830000|2021-12-24 17:43:50|206415.9|206118.9|206434.4|206137.4|206434.4|206137.4|206415.9|206118.9|5
1640367840000|2021-12-24 17:44:00|206416.8|206119.8|206410.9|206113.9|206424.6|206127.6|206401.8|206104.8|6
1640367850000|2021-12-24 17:44:10|206416|206119|206468.2|206171.2|206468.2|206171.2|206416|206119|11
1640367860000|2021-12-24 17:44:20|206468.1|206171.1|206471.9|206174.9|206472.6|206175.6|206459.3|206162.3|9
1640367870000|2021-12-24 17:44:30|206469.8|206172.8|206457.5|206160.5|206487.3|206190.3|206457.5|206160.5|10
1640367880000|2021-12-24 17:44:40|206483.5|206186.5|206479|206182|206483.9|206186.9|206474.9|206177.9|6
1640367890000|2021-12-24 17:44:50|206497.9|206200.9|206494.6|206197.6|206498.2|206201.2|206494.6|206197.6|3
1640367900000|2021-12-24 17:45:00|206513.9|206216.9|206465.7|206168.7|206513.9|206216.9|206465.7|206168.7|8
1640367910000|2021-12-24 17:45:10|206469|206172|206470.5|206173.5|206482.4|206185.4|206469|206172|6
1640367920000|2021-12-24 17:45:20|206454.7|206157.7|206441.9|206144.9|206510.3|206213.3|206401.6|206104.6|9
1640367930000|2021-12-24 17:45:30|206453.1|206156.1|206449|206152|206453.1|206156.1|206441.9|206144.9|4
1640367940000|2021-12-24 17:45:40|206400.1|206103.1|206424.3|206127.3|206424.3|206127.3|206398.6|206101.6|7
1640367950000|2021-12-24 17:45:50|206425|206128|206427.4|206130.4|206427.4|206130.4|206403.1|206106.1|3
1640367960000|2021-12-24 17:46:00|206416.3|206119.3|206405.1|206108.1|206466.3|206169.3|206405.1|206108.1|7
1640367970000|2021-12-24 17:46:10|206403.8|206106.8|206399.9|206102.9|206403.8|206106.8|206399.6|206102.6|6
1640367980000|2021-12-24 17:46:20|206405.3|206108.3|206405|206108|206407.6|206110.6|206405|206108|3
1640367990000|2021-12-24 17:46:30|206407.1|206110.1|206402.3|206105.3|206407.1|206110.1|206399|206102|5
1640368000000|2021-12-24 17:46:40|206407.1|206110.1|206399.8|206102.8|206407.1|206110.1|206398.9|206101.9|4
1640368010000|2021-12-24 17:46:50|206401.4|206104.4|206464.9|206167.9|206466|206169|206399.6|206102.6|8
1640368020000|2021-12-24 17:47:00|206460.6|206163.6|206421.2|206124.2|206460.6|206163.6|206406|206109|6
1640368030000|2021-12-24 17:47:10|206408|206111|206402.7|206105.7|206408|206111|206402.7|206105.7|2
1640368040000|2021-12-24 17:47:20|206404|206107|206462.2|206165.2|206462.2|206165.2|206400.9|206103.9|9
1640368050000|2021-12-24 17:47:30|206495.9|206198.9|206411.7|206114.7|206497.5|206200.5|206411.7|206114.7|4
1640368060000|2021-12-24 17:47:40|206434.4|206137.4|206411.5|206114.5|206434.4|206137.4|206405.1|206108.1|3
1640368070000|2021-12-24 17:47:50|206438|206141|206438.1|206141.1|206438.1|206141.1|206412.3|206115.3|3
1640368080000|2021-12-24 17:48:00|206431.5|206134.5|206411.3|206114.3|206431.5|206134.5|206411.3|206114.3|5
1640368090000|2021-12-24 17:48:10|206402.6|206105.6|206412.8|206115.8|206412.8|206115.8|206402.6|206105.6|4
1640368100000|2021-12-24 17:48:20|206417.2|206120.2|206418.5|206121.5|206431.4|206134.4|206417.2|206120.2|4
1640368120000|2021-12-24 17:48:40|206435.3|206138.3|206422.7|206125.7|206435.3|206138.3|206422.7|206125.7|2
1640368130000|2021-12-24 17:48:50|206459.1|206162.1|206448.2|206151.2|206459.1|206162.1|206448.2|206151.2|2
1640368140000|2021-12-24 17:49:00|206434.7|206137.7|206459.7|206162.7|206459.7|206162.7|206434.7|206137.7|5
1640368150000|2021-12-24 17:49:10|206434.7|206137.7|206398.5|206101.5|206434.7|206137.7|206398.5|206101.5|2
1640368160000|2021-12-24 17:49:20|206409.5|206112.5|206542.3|206245.3|206542.3|206245.3|206401.6|206104.6|5
1640368170000|2021-12-24 17:49:30|206521.3|206224.3|206530.5|206233.5|206677.2|206380.2|206463.2|206166.2|9
1640368180000|2021-12-24 17:49:40|206581.5|206284.5|206552.8|206255.8|206631.4|206334.4|206466|206169|11
1640368190000|2021-12-24 17:49:50|206654.9|206357.9|206514.5|206217.5|206654.9|206357.9|206514.5|206217.5|5
1640368200000|2021-12-24 17:50:00|206583.4|206286.4|206544.1|206247.1|206583.4|206286.4|206544.1|206247.1|6
1640368210000|2021-12-24 17:50:10|206570.4|206273.4|206514.5|206217.5|206570.4|206273.4|206514.5|206217.5|3
1640368220000|2021-12-24 17:50:20|206583.4|206286.4|206499.7|206202.7|206583.4|206286.4|206469|206172|7
1640368230000|2021-12-24 17:50:30|206505.3|206208.3|206478.7|206181.7|206505.4|206208.4|206465.3|206168.3|5
1640368240000|2021-12-24 17:50:40|206477.6|206180.6|206511.3|206214.3|206514.9|206217.9|206475.8|206178.8|9
1640368250000|2021-12-24 17:50:50|206549|206252|206528.4|206231.4|206549.1|206252.1|206528.3|206231.3|4
1640368260000|2021-12-24 17:51:00|206616.5|206319.5|206604.8|206307.8|206618.8|206321.8|206604.8|206307.8|5
1640368270000|2021-12-24 17:51:10|206605|206308|206609.2|206312.2|206616.8|206319.8|206605|206308|4
1640368280000|2021-12-24 17:51:20|206514.7|206217.7|206493.3|206196.3|206514.7|206217.7|206476.5|206179.5|6
1640368290000|2021-12-24 17:51:30|206521.7|206224.7|206470|206173|206522.9|206225.9|206470|206173|4
1640368300000|2021-12-24 17:51:40|206475.6|206178.6|206471.7|206174.7|206498.2|206201.2|206471.7|206174.7|5
1640368310000|2021-12-24 17:51:50|206465|206168|206472.3|206175.3|206472.3|206175.3|206465|206168|4
1640368320000|2021-12-24 17:52:00|206481.4|206184.4|206514.1|206217.1|206514.1|206217.1|206481.4|206184.4|5
1640368330000|2021-12-24 17:52:10|206494.7|206197.7|206495.3|206198.3|206495.3|206198.3|206478.4|206181.4|6
1640368340000|2021-12-24 17:52:20|206495.2|206198.2|206463.2|206166.2|206643.2|206346.2|206458.5|206161.5|6
1640368350000|2021-12-24 17:52:30|206463.9|206166.9|206539.7|206242.7|206558|206261|206463.9|206166.9|9
1640368360000|2021-12-24 17:52:40|206664.2|206367.2|206706.3|206409.3|206706.7|206409.7|206664.1|206367.1|12
1640368370000|2021-12-24 17:52:50|206706.2|206409.2|206624.7|206327.7|206706.2|206409.2|206624.7|206327.7|9
1640368380000|2021-12-24 17:53:00|206614.3|206317.3|206493.1|206196.1|206650.7|206353.7|206469.3|206172.3|9
1640368390000|2021-12-24 17:53:10|206481.5|206184.5|206507.2|206210.2|206507.2|206210.2|206466.1|206169.1|5
1640368400000|2021-12-24 17:53:20|206490|206193|206520.4|206223.4|206530.6|206233.6|206490|206193|5
1640368410000|2021-12-24 17:53:30|206528.9|206231.9|206624|206327|206689|206392|206528.9|206231.9|3
1640368420000|2021-12-24 17:53:40|206661.5|206364.5|206661.4|206364.4|206661.5|206364.5|206661.4|206364.4|2
1640368430000|2021-12-24 17:53:50|206626.7|206329.7|206624.6|206327.6|206626.7|206329.7|206615|206318|6
1640368440000|2021-12-24 17:54:00|206650.2|206353.2|206495.5|206198.5|206650.2|206353.2|206495.5|206198.5|3
1640368450000|2021-12-24 17:54:10|206517.5|206220.5|206464.4|206167.4|206542.5|206245.5|206464.4|206167.4|5
1640368460000|2021-12-24 17:54:20|206477.7|206180.7|206466.5|206169.5|206477.7|206180.7|206466.5|206169.5|5
1640368470000|2021-12-24 17:54:30|206475.2|206178.2|206471.2|206174.2|206475.2|206178.2|206471.2|206174.2|3
1640368480000|2021-12-24 17:54:40|206475.2|206178.2|206466.6|206169.6|206493.4|206196.4|206466.6|206169.6|5
1640368490000|2021-12-24 17:54:50|206466.7|206169.7|206464.9|206167.9|206466.7|206169.7|206463.1|206166.1|4
1640368500000|2021-12-24 17:55:00|206466.6|206169.6|206477|206180|206477.1|206180.1|206466.6|206169.6|3
1640368510000|2021-12-24 17:55:10|206478.4|206181.4|206478.3|206181.3|206478.4|206181.4|206475|206178|4
1640368520000|2021-12-24 17:55:20|206470.2|206173.2|206464|206167|206470.2|206173.2|206464|206167|3
1640368530000|2021-12-24 17:55:30|206463.4|206166.4|206480|206183|206480|206183|206463.2|206166.2|4
1640368540000|2021-12-24 17:55:40|206466.3|206169.3|206465.8|206168.8|206466.3|206169.3|206464.2|206167.2|3
1640368550000|2021-12-24 17:55:50|206464|206167|206459.3|206162.3|206464|206167|206458.7|206161.7|3
1640368560000|2021-12-24 17:56:00|206463.5|206166.5|206458.9|206161.9|206463.5|206166.5|206458.8|206161.8|6
1640368570000|2021-12-24 17:56:10|206459.7|206162.7|206463|206166|206463|206166|206458.8|206161.8|4
1640368590000|2021-12-24 17:56:30|206463.4|206166.4|206463.4|206166.4|206463.4|206166.4|206463.4|206166.4|1
1640368600000|2021-12-24 17:56:40|206485.9|206188.9|206482.5|206185.5|206502.6|206205.6|206461.1|206164.1|6
1640368610000|2021-12-24 17:56:50|206463.7|206166.7|206645|206348|206668.1|206371.1|206458.5|206161.5|20
1640368620000|2021-12-24 17:57:00|206645.5|206348.5|206644.5|206347.5|206645.5|206348.5|206639.7|206342.7|15
1640368630000|2021-12-24 17:57:10|206645|206348|206638.3|206341.3|206655.2|206358.2|206622|206325|22
1640368640000|2021-12-24 17:57:20|206640|206343|206651.5|206354.5|206661.4|206364.4|206600.4|206303.4|25
1640368650000|2021-12-24 17:57:30|206653.9|206356.9|206649.8|206352.8|206660|206363|206646.2|206349.2|28
1640368660000|2021-12-24 17:57:40|206648.2|206351.2|206647|206350|206648.6|206351.6|206624.8|206327.8|17
1640368670000|2021-12-24 17:57:50|206648.4|206351.4|206647.6|206350.6|206651.2|206354.2|206640.5|206343.5|17
1640368680000|2021-12-24 17:58:00|206647.5|206350.5|206654.3|206357.3|206657.1|206360.1|206647.5|206350.5|17
1640368690000|2021-12-24 17:58:10|206652.4|206355.4|206651.8|206354.8|206652.4|206355.4|206647.8|206350.8|10
1640368700000|2021-12-24 17:58:20|206649.4|206352.4|206665.3|206368.3|206665.3|206368.3|206649.3|206352.3|22
1640368710000|2021-12-24 17:58:30|206662|206365|206661.4|206364.4|206666|206369|206651.6|206354.6|19
1640368720000|2021-12-24 17:58:40|206661.2|206364.2|206656.5|206359.5|206666.1|206369.1|206656.5|206359.5|27
1640368730000|2021-12-24 17:58:50|206661.4|206364.4|206668.8|206371.8|206683.4|206386.4|206649|206352|23
1640368740000|2021-12-24 17:59:00|206659.9|206362.9|206653.9|206356.9|206662.4|206365.4|206653.8|206356.8|25
1640368750000|2021-12-24 17:59:10|206710.5|206413.5|206723.1|206426.1|206730.1|206433.1|206710.2|206413.2|23
1640368760000|2021-12-24 17:59:20|206710.6|206413.6|206733.8|206436.8|206735.4|206438.4|206710.5|206413.5|25
1640368770000|2021-12-24 17:59:30|206729.8|206432.8|206733.7|206436.7|206733.7|206436.7|206723|206426|13
1640368780000|2021-12-24 17:59:40|206729|206432|206731|206434|206733.7|206436.7|206723.7|206426.7|11
1640368790000|2021-12-24 17:59:50|206731.7|206434.7|206708.3|206411.3|206731.7|206434.7|206707|206410|17
1640368800000|2021-12-24 18:00:00|206708|206411|206705.7|206408.7|206715.9|206418.9|206705.7|206408.7|14
1640368810000|2021-12-24 18:00:10|206711.9|206414.9|206711.2|206414.2|206714.2|206417.2|206707.5|206410.5|23
1640368820000|2021-12-24 18:00:20|206711.7|206414.7|206705.7|206408.7|206715.5|206418.5|206705.7|206408.7|18
1640368830000|2021-12-24 18:00:30|206705.8|206408.8|206710.1|206413.1|206719.6|206422.6|206705|206408|15
1640368840000|2021-12-24 18:00:40|206709.8|206412.8|206708.2|206411.2|206714.9|206417.9|206706.9|206409.9|15
1640368850000|2021-12-24 18:00:50|206709.2|206412.2|206704.1|206407.1|206714|206417|206703|206406|26
1640368860000|2021-12-24 18:01:00|206704.2|206407.2|206692.3|206395.3|206707.7|206410.7|206686|206389|20
1640368870000|2021-12-24 18:01:10|206687.1|206390.1|206695.8|206398.8|206699.5|206402.5|206669.6|206372.6|8
1640368880000|2021-12-24 18:01:20|206716.5|206419.5|206689.3|206392.3|206716.5|206419.5|206689.3|206392.3|10
1640368890000|2021-12-24 18:01:30|206678.7|206381.7|206705.7|206408.7|206705.7|206408.7|206669.7|206372.7|5
1640368900000|2021-12-24 18:01:40|206708.3|206411.3|206706.3|206409.3|206709.2|206412.2|206699.3|206402.3|7
1640368910000|2021-12-24 18:01:50|206693.4|206396.4|206695.2|206398.2|206703.6|206406.6|206691.8|206394.8|8
1640368920000|2021-12-24 18:02:00|206699.3|206402.3|206682.2|206385.2|206699.3|206402.3|206682.2|206385.2|7
1640368930000|2021-12-24 18:02:10|206682.8|206385.8|206675.4|206378.4|206682.8|206385.8|206675.4|206378.4|5
1640368940000|2021-12-24 18:02:20|206702.5|206405.5|206682.2|206385.2|206702.5|206405.5|206655.5|206358.5|10
1640368950000|2021-12-24 18:02:30|206683.9|206386.9|206703.2|206406.2|206703.2|206406.2|206671.3|206374.3|5
1640368980000|2021-12-24 18:03:00|206700.9|206403.9|206673.3|206385.4|206700.9|206403.9|206673.3|206385.4|2
1640368990000|2021-12-24 18:03:10|206669.6|206384.9|206694.3|206397.3|206694.3|206397.3|206669.6|206384.9|5
1640369000000|2021-12-24 18:03:20|206694.2|206397.2|206692.5|206395.5|206694.2|206397.2|206682.4|206385.4|13
1640369010000|2021-12-24 18:03:30|206693.6|206396.6|206693.2|206396.2|206696.3|206399.3|206690.5|206393.5|13
1640369020000|2021-12-24 18:03:40|206693.4|206396.4|206688.1|206391.1|206693.5|206396.5|206685.2|206388.2|11
1640369030000|2021-12-24 18:03:50|206688.6|206391.6|206689.5|206392.5|206703.5|206406.5|206688.6|206391.6|12
1640369040000|2021-12-24 18:04:00|206689|206392|206691.7|206394.7|206694.2|206397.2|206689|206392|14
1640369050000|2021-12-24 18:04:10|206692.1|206395.1|206688.7|206391.7|206694.1|206397.1|206685.6|206388.6|14
1640369060000|2021-12-24 18:04:20|206689.3|206392.3|206694|206397|206694|206397|206689.2|206392.2|9
1640369070000|2021-12-24 18:04:30|206679.3|206382.3|206695.2|206398.2|206695.2|206398.2|206679|206382|5
1640369080000|2021-12-24 18:04:40|206691.4|206394.4|206674.2|206377.2|206696.1|206399.1|206674.2|206377.2|5
1640369090000|2021-12-24 18:04:50|206683.4|206386.4|206654.8|206357.8|206683.4|206386.4|206648.8|206351.8|10
1640369100000|2021-12-24 18:05:00|206648.8|206351.8|206687.5|206390.5|206687.5|206390.5|206648.8|206351.8|16
1640369110000|2021-12-24 18:05:10|206687.3|206390.3|206635.2|206338.2|206700.7|206403.7|206629.3|206332.3|13
1640369120000|2021-12-24 18:05:20|206649.2|206352.2|206631|206341|206694.4|206524|206563.1|206332.6|21
1640369130000|2021-12-24 18:05:30|206665.7|206515.7|206710|206413|206782.5|206519.3|206574.4|206341|13
1640369140000|2021-12-24 18:05:40|206669|206519|206710|206413|206710|206519|206668|206413|3
1640369150000|2021-12-24 18:05:50|206789.7|206492.7|206727.1|206430.1|206789.7|206492.7|206727.1|206430.1|4
1640369160000|2021-12-24 18:06:00|206755.7|206458.7|206730.2|206433.3|206755.7|206517|206663.3|206433.3|7
1640369170000|2021-12-24 18:06:10|206709.3|206412.3|206667.7|206517.7|206709.3|206521|206667.7|206412.3|5
1640369180000|2021-12-24 18:06:20|206733.1|206437.3|206663.3|206513.3|206733.1|206513.6|206663.3|206430.3|7
1640369190000|2021-12-24 18:06:30|206663.4|206513.4|206660.8|206510.8|206665.5|206515.5|206653.3|206503.3|5
1640369200000|2021-12-24 18:06:40|206653.3|206503.3|206663.7|206513.7|206666.5|206516.5|206653.3|206503.3|7
1640369210000|2021-12-24 18:06:50|206663.2|206513.2|206670.6|206520.6|206670.6|206520.6|206663.2|206513.2|2
1640369220000|2021-12-24 18:07:00|206673|206523|206653.5|206503.5|206673|206523|206653.2|206503.2|11
1640369230000|2021-12-24 18:07:10|206654.5|206504.5|206650.7|206500.7|206654.5|206504.5|206650.7|206500.7|3
1640369240000|2021-12-24 18:07:20|206652.8|206502.8|206650.7|206500.7|206653.7|206503.7|206650.7|206500.7|3
1640369250000|2021-12-24 18:07:30|206647.5|206497.5|206650.6|206500.6|206654.6|206504.6|206647.5|206497.5|6
1640369260000|2021-12-24 18:07:40|206650.9|206500.9|206716.6|206419.6|206722.7|206500.9|206650.6|206416.5|9
1640369270000|2021-12-24 18:07:50|206730.1|206433.1|206708.2|206411.2|206741.3|206473.2|206548.3|206398.3|20
1640369280000|2021-12-24 18:08:00|206717.1|206420.1|206704.4|206407.4|206717.1|206476.1|206620.5|206402.7|23
1640369290000|2021-12-24 18:08:10|206702.3|206405.3|206718.7|206421.7|206723.5|206426.5|206701.5|206404.5|11
1640369300000|2021-12-24 18:08:20|206716.3|206419.3|206631.6|206481.6|206729.4|206481.6|206623.2|206406.6|20
1640369310000|2021-12-24 18:08:30|206707.2|206410.2|206708.6|206411.6|206718.2|206421.2|206696.1|206399.1|7
1640369320000|2021-12-24 18:08:40|206710.2|206413.2|206701.2|206423.6|206712.5|206488.1|206630.9|206411.7|14
1640369330000|2021-12-24 18:08:50|206698.9|206418.9|206734.4|206437.4|206734.4|206494.4|206631.9|206418.9|18
1640369340000|2021-12-24 18:09:00|206740.5|206443.5|206713.5|206416.5|206740.5|206443.5|206713.5|206416.5|2
1640369360000|2021-12-24 18:09:20|206740.5|206443.5|206740.5|206443.5|206740.5|206443.5|206740.5|206443.5|1
1640369370000|2021-12-24 18:09:30|206615.7|206465.7|206607.3|206457.3|206618.8|206468.8|206607.3|206457.3|8
1640369380000|2021-12-24 18:09:40|206607.6|206457.6|206615.4|206465.4|206615.4|206465.4|206606.1|206456.1|8
1640369390000|2021-12-24 18:09:50|206607.9|206457.9|206610|206460|206610|206460|206605.5|206455.5|13
1640369400000|2021-12-24 18:10:00|206609.8|206459.8|206713.5|206416.5|206713.5|206467.6|206603.3|206416.5|6
1640369420000|2021-12-24 18:10:20|206698.1|206401.1|206695.8|206398.8|206698.1|206401.1|206695.8|206398.8|2
1640369430000|2021-12-24 18:10:30|206712|206415|206711.6|206414.6|206712|206415|206707.8|206410.8|3
1640369440000|2021-12-24 18:10:40|206663.8|206384.1|206672.9|206375.9|206682.3|206456.1|206597.9|206375.9|32
1640369450000|2021-12-24 18:10:50|206664.2|206367.2|206672.9|206385.6|206673|206456.3|206598.5|206367.1|26
1640369460000|2021-12-24 18:11:00|206606.6|206456.6|206678.5|206381.5|206678.5|206456.9|206604.3|206374.7|17
1640369470000|2021-12-24 18:11:10|206678.4|206381.4|206673.1|206385.1|206678.4|206458.2|206604.1|206369.8|23
1640369480000|2021-12-24 18:11:20|206669.6|206389.6|206673.1|206376.1|206673.1|206454.7|206602.3|206376|17
1640369490000|2021-12-24 18:11:30|206669.9|206387.2|206601.7|206451.7|206673.1|206456.9|206601.7|206376.1|12
1640369500000|2021-12-24 18:11:40|206603.6|206453.6|206603.6|206453.6|206668.4|206453.6|206601.7|206381.7|12
1640369510000|2021-12-24 18:11:50|206602.7|206452.7|206592.5|206442.5|206668.3|206452.7|206590.2|206368|7
1640369520000|2021-12-24 18:12:00|206593.5|206443.5|206597.6|206447.6|206662.8|206448.5|206592.5|206364.9|9
1640369530000|2021-12-24 18:12:10|206597.5|206447.5|206591.9|206441.9|206668.3|206449.3|206591.9|206371.6|12
1640369540000|2021-12-24 18:12:20|206590.2|206440.2|206660.9|206365.7|206660.9|206445.8|206590.2|206365.7|10
1640369550000|2021-12-24 18:12:30|206660.8|206371.1|206591.9|206441.9|206671.9|206448.1|206591.9|206371|12
1640369560000|2021-12-24 18:12:40|206592|206442|206682|206385|206713.5|206468.6|206589.1|206335.4|9
1640369570000|2021-12-24 18:12:50|206680|206383|206690.2|206393.2|206692.9|206460.7|206610.7|206373.4|14
1640369580000|2021-12-24 18:13:00|206692.9|206395.9|206679.9|206382.9|206692.9|206395.9|206665.9|206368.9|19
1640369590000|2021-12-24 18:13:10|206684.4|206387.4|206690.2|206393.2|206690.2|206393.2|206684.4|206387.4|5
1640369600000|2021-12-24 18:13:20|206686.7|206389.7|206695.3|206398.3|206702.3|206405.3|206686.6|206389.6|11
1640369610000|2021-12-24 18:13:30|206680.6|206383.6|206690.3|206393.3|206693.2|206396.2|206679|206382|11
1640369620000|2021-12-24 18:13:40|206685.7|206388.7|206688.4|206391.4|206694.9|206397.9|206681.6|206384.6|14
1640369630000|2021-12-24 18:13:50|206683.1|206386.1|206686.7|206389.7|206686.7|206389.7|206672.6|206375.6|12
1640369640000|2021-12-24 18:14:00|206686.8|206389.8|206693.9|206396.9|206693.9|206396.9|206677.5|206380.5|15
1640369650000|2021-12-24 18:14:10|206694|206397|206682.1|206385.1|206694|206397|206669.1|206372.1|10
1640369660000|2021-12-24 18:14:20|206670.1|206373.1|206689.2|206392.2|206691.3|206394.3|206670.1|206373.1|7
1640369670000|2021-12-24 18:14:30|206694.3|206397.3|206693.9|206396.9|206697.5|206400.5|206692.6|206395.6|6
1640369680000|2021-12-24 18:14:40|206683.3|206386.3|206689|206392|206689|206392|206682|206385|10
1640369690000|2021-12-24 18:14:50|206688.6|206391.6|206685|206388|206689.9|206392.9|206683.7|206386.7|6
1640369700000|2021-12-24 18:15:00|206684.6|206387.6|206691|206394|206691.1|206394.1|206682.3|206385.3|8
1640369710000|2021-12-24 18:15:10|206682.3|206385.3|206680.4|206383.4|206682.3|206385.3|206672.4|206375.4|5
1640369720000|2021-12-24 18:15:20|206681.1|206384.1|206692.1|206395.1|206692.1|206395.1|206681.1|206384.1|4
1640369730000|2021-12-24 18:15:30|206688.9|206391.9|206681.8|206384.8|206692.1|206395.1|206681.8|206384.8|7
1640369740000|2021-12-24 18:15:40|206681.1|206384.1|206690.6|206393.6|206697|206400|206681.1|206384.1|7
1640369750000|2021-12-24 18:15:50|206695.2|206398.2|206682.8|206385.8|206699.6|206402.6|206682.8|206385.8|9
1640369760000|2021-12-24 18:16:00|206682.6|206385.6|206682|206385|206686|206389|206674.2|206377.2|10
1640369770000|2021-12-24 18:16:10|206682.1|206385.1|206682.5|206385.5|206692.1|206395.1|206682.1|206385.1|7
1640369780000|2021-12-24 18:16:20|206682.2|206385.2|206687.3|206390.3|206694.4|206397.4|206680.7|206383.7|9
1640369790000|2021-12-24 18:16:30|206690.7|206393.7|206689|206392|206691.3|206394.3|206689|206392|4
1640369800000|2021-12-24 18:16:40|206692.3|206395.3|206687.6|206390.6|206693.1|206396.1|206684.9|206387.9|7
1640369810000|2021-12-24 18:16:50|206685.9|206388.9|206689.2|206392.2|206694.8|206397.8|206685.9|206388.9|6
1640369820000|2021-12-24 18:17:00|206678.6|206381.6|206681.1|206384.1|206684.9|206387.9|206677.1|206380.1|7
1640369830000|2021-12-24 18:17:10|206684.8|206387.8|206695.3|206398.3|206695.3|206398.3|206684.3|206387.3|4
1640369840000|2021-12-24 18:17:20|206687.3|206390.3|206686|206389|206691.9|206394.9|206686|206389|6
1640369850000|2021-12-24 18:17:30|206685.3|206388.3|206685.7|206388.7|206691|206394|206680.9|206383.9|8
1640369860000|2021-12-24 18:17:40|206650.4|206353.4|206694.7|206397.7|206698.5|206401.5|206650.4|206353.4|8
1640369870000|2021-12-24 18:17:50|206700.3|206403.3|206698.7|206401.7|206703.8|206406.8|206686.5|206389.5|5
1640369880000|2021-12-24 18:18:00|206695.8|206398.8|206688.1|206391.1|206695.8|206398.8|206654.8|206357.8|9
1640369890000|2021-12-24 18:18:10|206684.7|206387.7|206703.9|206406.9|206706.4|206409.4|206684.7|206387.7|7
1640369900000|2021-12-24 18:18:20|206700.8|206403.8|206698.2|206401.2|206700.8|206403.8|206694.5|206397.5|8
1640369910000|2021-12-24 18:18:30|206699.4|206402.4|206694.9|206397.9|206699.4|206402.4|206654.9|206357.9|7
1640369920000|2021-12-24 18:18:40|206686|206389|206703.2|206406.2|206703.2|206406.2|206686|206389|6
1640369930000|2021-12-24 18:18:50|206699.6|206402.6|206694.1|206397.1|206699.6|206402.6|206658.6|206361.6|5
1640369940000|2021-12-24 18:19:00|206698.2|206401.2|206705.7|206408.7|206709.3|206412.3|206683.3|206386.3|6
1640369950000|2021-12-24 18:19:10|206693.1|206396.1|206700.7|206403.7|206700.7|206403.7|206678|206381|4
1640369960000|2021-12-24 18:19:20|206687.5|206390.5|206686.7|206389.7|206687.5|206465.8|206615.8|206388.5|6
1640369970000|2021-12-24 18:19:30|206681.9|206384.9|206688.1|206391.1|206688.1|206391.1|206670.7|206373.7|5
1640369980000|2021-12-24 18:19:40|206695.2|206398.2|206694.9|206397.9|206695.2|206398.2|206693.2|206396.2|5
1640369990000|2021-12-24 18:19:50|206677.2|206380.2|206683.6|206386.6|206684.1|206387.1|206675.5|206378.5|9
1640370000000|2021-12-24 18:20:00|206688.6|206391.6|206686.2|206389.2|206695.8|206398.8|206686.2|206389.2|5
1640370010000|2021-12-24 18:20:10|206688.2|206391.2|206683.6|206403|206699.7|206403|206683.6|206391.2|6
1640370020000|2021-12-24 18:20:20|206693.8|206396.8|206681.1|206384.1|206695.4|206398.4|206678.4|206381.4|7
1640370030000|2021-12-24 18:20:30|206685.9|206388.9|206690.6|206393.6|206690.6|206400.2|206679.1|206388|5
1640370040000|2021-12-24 18:20:40|206689.4|206392.4|206683.2|206386.2|206690.6|206393.6|206683.2|206386.2|4
1640370050000|2021-12-24 18:20:50|206673.2|206376.2|206704.2|206407.2|206704.2|206407.2|206673.2|206376.2|5
1640370060000|2021-12-24 18:21:00|206692.4|206395.4|206688.6|206391.6|206696.2|206399.2|206688.6|206391.6|7
1640370070000|2021-12-24 18:21:10|206690.9|206393.9|206698.2|206401.2|206698.2|206401.2|206690.9|206393.9|4
1640370080000|2021-12-24 18:21:20|206700.5|206403.5|206689.8|206392.8|206700.5|206403.5|206688.5|206391.5|6
1640370090000|2021-12-24 18:21:30|206693.5|206396.5|206669.2|206372.2|206695.3|206398.3|206669.2|206372.2|5
1640370100000|2021-12-24 18:21:40|206668.7|206371.7|206679.4|206382.4|206680.2|206383.2|206666.2|206369.2|12
1640370110000|2021-12-24 18:21:50|206681.2|206384.2|206674|206377|206689.6|206392.6|206668.1|206371.1|14
1640370120000|2021-12-24 18:22:00|206673.1|206376.1|206680.8|206383.8|206688.2|206391.2|206671.4|206374.4|16
1640370130000|2021-12-24 18:22:10|206680.5|206383.5|206686.3|206389.3|206693.8|206396.8|206677.6|206380.6|28
1640370140000|2021-12-24 18:22:20|206684.1|206387.1|206681.9|206384.9|206697.9|206400.9|206675.1|206378.1|21
1640370150000|2021-12-24 18:22:30|206681.1|206384.1|206682.9|206385.9|206687.2|206390.2|206678.4|206381.4|19
1640370160000|2021-12-24 18:22:40|206682.1|206385.1|206691.9|206394.9|206700.8|206403.8|206682|206385|12
1640370170000|2021-12-24 18:22:50|206690.7|206393.7|206691.9|206394.9|206699.7|206402.7|206690.7|206393.7|8
1640370180000|2021-12-24 18:23:00|206693.2|206396.2|206677.2|206380.2|206699|206402|206677.2|206380.2|10
1640370190000|2021-12-24 18:23:10|206677.5|206380.5|206724.6|206427.6|206724.6|206427.6|206677.5|206380.5|15
1640370200000|2021-12-24 18:23:20|206728.4|206431.4|206721.4|206424.4|206734.7|206437.7|206721.4|206424.4|14
1640370210000|2021-12-24 18:23:30|206719.2|206422.2|206731.9|206434.9|206732.4|206435.4|206719.2|206422.2|9
1640370220000|2021-12-24 18:23:40|206731.8|206434.8|206729.9|206432.9|206732.8|206435.8|206726.3|206429.3|17
1640370230000|2021-12-24 18:23:50|206731.4|206434.4|206732.5|206435.5|206732.5|206435.5|206712.6|206415.6|13
1640370240000|2021-12-24 18:24:00|206731|206434|206737.5|206440.5|206737.6|206440.6|206730|206433|8
1640370250000|2021-12-24 18:24:10|206733.2|206436.2|206726.8|206429.8|206737.5|206440.5|206725.1|206428.1|13
1640370260000|2021-12-24 18:24:20|206729.1|206432.1|206730|206433|206732.4|206435.4|206717.8|206420.8|11
1640370270000|2021-12-24 18:24:30|206730.1|206433.1|206728.8|206431.8|206730.4|206433.4|206728.8|206431.8|4
1640370280000|2021-12-24 18:24:40|206723.5|206426.5|206731.6|206434.6|206731.9|206434.9|206723.5|206426.5|17
1640370290000|2021-12-24 18:24:50|206731.7|206434.7|206730.2|206433.2|206734.5|206437.5|206730.1|206433.1|19
1640370300000|2021-12-24 18:25:00|206731.2|206434.2|206729.7|206432.7|206736|206439|206729.3|206432.3|14
1640370310000|2021-12-24 18:25:10|206730.9|206433.9|206724.6|206427.6|206730.9|206433.9|206722.3|206425.3|12
1640370320000|2021-12-24 18:25:20|206728.6|206431.6|206727.1|206430.1|206732.4|206435.4|206723.5|206426.5|14
1640370330000|2021-12-24 18:25:30|206728.4|206431.4|206725.6|206428.6|206729.9|206432.9|206722.4|206425.4|8
1640370340000|2021-12-24 18:25:40|206728.6|206431.6|206725|206428|206728.6|206431.6|206721.7|206427.3|5
1640370350000|2021-12-24 18:25:50|206724.7|206427.7|206733.7|206436.7|206734.4|206437.4|206720.4|206423.4|7
1640370360000|2021-12-24 18:26:00|206734|206437|206726.7|206429.7|206734|206437|206721.3|206424.3|9
1640370370000|2021-12-24 18:26:10|206726.9|206429.9|206724.5|206427.5|206729.4|206432.4|206724.5|206427.5|6
1640370380000|2021-12-24 18:26:20|206727.7|206430.7|206727.2|206430.2|206729.7|206432.7|206726|206429|9
1640370390000|2021-12-24 18:26:30|206727.5|206430.5|206727.9|206430.9|206729.9|206442.2|206721.1|206430.5|7
1640370400000|2021-12-24 18:26:40|206729.8|206432.8|206724.2|206427.2|206729.8|206436.1|206724.2|206427.2|6
1640370410000|2021-12-24 18:26:50|206727.4|206430.4|206731.3|206434.3|206731.3|206434.3|206727.4|206430.4|6
1640370420000|2021-12-24 18:27:00|206728|206431|206728.3|206431.3|206728.3|206431.3|206723.9|206426.9|6
1640370430000|2021-12-24 18:27:10|206729.7|206432.7|206727.3|206430.3|206729.7|206432.7|206726.9|206429.9|7
1640370440000|2021-12-24 18:27:20|206730.1|206433.1|206728.3|206431.3|206730.1|206436.2|206725.8|206428.8|8
1640370450000|2021-12-24 18:27:30|206726.8|206432.8|206729.3|206432.3|206729.3|206432.8|206726.5|206429.5|5
1640370460000|2021-12-24 18:27:40|206729.7|206432.7|206734.6|206437.6|206736.3|206511|206659.3|206432.7|8
1640370470000|2021-12-24 18:27:50|206736.3|206439.3|206736.3|206439.3|206736.3|206439.3|206736.3|206439.3|1
1640370480000|2021-12-24 18:28:00|206736.4|206439.4|206707.5|206410.5|206737.6|206440.6|206707.5|206410.5|4
1640370490000|2021-12-24 18:28:10|206657.2|206507.2|206725.8|206431.7|206725.8|206508.4|206657.2|206431.7|4
1640370500000|2021-12-24 18:28:20|206728.6|206436.3|206733|206436|206734.8|206437.8|206728.6|206435.8|4
1640370510000|2021-12-24 18:28:30|206730.3|206433.3|206717.1|206420.1|206730.3|206433.3|206717.1|206420.1|3
1640370520000|2021-12-24 18:28:40|206729.7|206432.7|206728.2|206431.2|206733|206436|206728.2|206431.2|4
1640370530000|2021-12-24 18:28:50|206724.5|206427.5|206719.9|206422.9|206724.5|206427.5|206714.6|206417.6|3
1640370540000|2021-12-24 18:29:00|206729.4|206432.4|206723.8|206438.5|206729.4|206438.5|206723.8|206432.4|2
1640370550000|2021-12-24 18:29:10|206728.8|206431.8|206718.8|206429.3|206728.8|206436.4|206718.8|206428.6|6
1640370560000|2021-12-24 18:29:20|206716.2|206429.1|206723.1|206426.1|206725|206429.1|206716.2|206423.2|4
1640370570000|2021-12-24 18:29:30|206718.4|206421.4|206722.8|206425.8|206722.8|206425.8|206718.4|206421.4|6
1640370580000|2021-12-24 18:29:40|206727.5|206430.5|206727.3|206430.3|206727.5|206430.5|206727.3|206430.3|2
1640370590000|2021-12-24 18:29:50|206728.5|206431.5|206727.9|206430.9|206728.5|206431.5|206727|206430|3
1640370600000|2021-12-24 18:30:00|206729.8|206432.8|206730.6|206433.6|206734.3|206437.3|206729.8|206432.8|4
1640370610000|2021-12-24 18:30:10|206729.9|206432.9|206721.7|206438.1|206729.9|206440.1|206720.3|206431.7|4
1640370620000|2021-12-24 18:30:20|206659.5|206509.5|206713.9|206416.9|206728.8|206512.1|206659.5|206416.9|7
1640370630000|2021-12-24 18:30:30|206718.6|206421.6|206731.1|206434.1|206731.1|206434.1|206718.6|206421.6|3
1640370640000|2021-12-24 18:30:40|206732.1|206435.1|206733.2|206436.2|206733.2|206436.2|206727.4|206430.4|4
1640370650000|2021-12-24 18:30:50|206734.5|206437.5|206734.2|206437.2|206734.5|206437.5|206732.6|206435.6|5
1640370660000|2021-12-24 18:31:00|206732|206435|206720.1|206445.2|206732|206445.2|206719.8|206422.8|7
1640370670000|2021-12-24 18:31:10|206730|206433|206719.2|206429.1|206736.9|206439.9|206719.2|206429.1|5
1640370680000|2021-12-24 18:31:20|206723.5|206426.5|206655.9|206505.9|206727.9|206509.1|206655.4|206426.5|7
1640370690000|2021-12-24 18:31:30|206727.9|206430.9|206735.1|206438.1|206736.9|206439.9|206727.9|206430.9|4
1640370700000|2021-12-24 18:31:40|206733|206436|206740.7|206443.7|206740.7|206443.7|206733|206436|4
1640370710000|2021-12-24 18:31:50|206658.1|206508.1|206713.8|206438.2|206713.8|206508.1|206658.1|206438.2|2
1640370720000|2021-12-24 18:32:00|206717.2|206443.7|206657.8|206507.8|206717.2|206507.8|206653.7|206437.8|5
1640370730000|2021-12-24 18:32:10|206722.9|206443.2|206738.5|206441.5|206771.3|206474.3|206722.9|206441.5|7
1640370740000|2021-12-24 18:32:20|206739|206442|206736.9|206439.9|206773.8|206476.8|206736.9|206439.9|9
1640370750000|2021-12-24 18:32:30|206739|206442|206738.5|206441.5|206739|206442|206738.5|206441.5|2
1640370760000|2021-12-24 18:32:40|206741.8|206444.8|206726.9|206449.2|206741.8|206449.2|206726.9|206443.7|5
1640370770000|2021-12-24 18:32:50|206715.5|206426.3|206719.6|206425.7|206725.6|206428.6|206715.5|206425.7|6
1640370780000|2021-12-24 18:33:00|206732.6|206435.6|206771.4|206474.4|206771.4|206474.4|206732.6|206435.6|9
1640370790000|2021-12-24 18:33:10|206747.4|206450.4|206751.9|206454.9|206759.9|206462.9|206747.4|206450.4|5
1640370800000|2021-12-24 18:33:20|206731.4|206434.4|206648.6|206498.6|206731.4|206498.6|206647.1|206427.6|5
1640370810000|2021-12-24 18:33:30|206730.8|206433.9|206747.3|206450.3|206747.3|206450.3|206730.2|206433.2|5
1640370820000|2021-12-24 18:33:40|206744.9|206447.9|206744|206447|206744.9|206447.9|206744|206447|2
1640370830000|2021-12-24 18:33:50|206745|206448|206747.2|206450.2|206747.2|206450.2|206723.8|206426.8|5
1640370840000|2021-12-24 18:34:00|206759|206462|206724.2|206431.5|206759|206503.1|206653.1|206431.5|6
1640370850000|2021-12-24 18:34:10|206733.9|206436.9|206726.2|206429.2|206733.9|206436.9|206726.2|206429.2|4
1640370860000|2021-12-24 18:34:20|206725|206428|206735.3|206438.3|206735.3|206438.3|206725|206428|4
1640370870000|2021-12-24 18:34:30|206734|206437|206752.9|206455.9|206752.9|206455.9|206734|206437|6
1640370880000|2021-12-24 18:34:40|206754.2|206457.2|206731.8|206434.8|206754.2|206457.2|206731.8|206434.8|6
1640370890000|2021-12-24 18:34:50|206733.1|206436.1|206734.6|206437.6|206734.6|206437.6|206733.1|206436.1|3
1640370900000|2021-12-24 18:35:00|206742.9|206445.9|206731.1|206434.1|206742.9|206445.9|206731.1|206434.1|5
1640370910000|2021-12-24 18:35:10|206726.5|206429.5|206716.7|206431.8|206730|206501.6|206650.5|206429.5|8
1640370920000|2021-12-24 18:35:20|206728.7|206431.7|206746.9|206449.9|206746.9|206449.9|206716.7|206431.7|4
1640370930000|2021-12-24 18:35:30|206732.5|206435.5|206651.7|206501.7|206733.4|206501.7|206651.7|206429.8|7
1640370940000|2021-12-24 18:35:40|206725.8|206428.8|206711.9|206427.9|206730.1|206439.4|206711.9|206427.9|6
1640370950000|2021-12-24 18:35:50|206729.5|206432.5|206736.1|206439.1|206736.1|206499.8|206649.8|206432.5|8
1640370960000|2021-12-24 18:36:00|206657|206507|206778.5|206481.5|206778.5|206507|206657|206440.5|3
1640370970000|2021-12-24 18:36:10|206744.8|206447.8|206738|206441|206773.9|206476.9|206738|206441|4
1640370980000|2021-12-24 18:36:20|206738.4|206441.4|206751.1|206454.1|206751.1|206454.1|206717.2|206420.2|8
1640370990000|2021-12-24 18:36:30|206746.9|206449.9|206735.8|206441.3|206746.9|206449.9|206730.7|206433.7|7
1640371000000|2021-12-24 18:36:40|206724|206450.4|206751.9|206454.9|206751.9|206454.9|206720.1|206440.4|5
1640371010000|2021-12-24 18:36:50|206752.3|206455.3|206719.4|206433.1|206752.3|206497.8|206647.8|206420.2|6
1640371020000|2021-12-24 18:37:00|206720.3|206433.3|206737.3|206440.3|206740.8|206497.2|206647.2|206423.3|11
1640371030000|2021-12-24 18:37:10|206746|206449|206727.4|206430.4|206752|206455|206725.3|206428.3|5
1640371040000|2021-12-24 18:37:20|206732.8|206435.8|206734.4|206437.4|206751|206454|206724.2|206427.6|6
1640371050000|2021-12-24 18:37:30|206751|206454|206745.3|206448.3|206751|206454|206737.8|206440.8|5
1640371060000|2021-12-24 18:37:40|206761.1|206464.1|206750.4|206453.4|206763.8|206466.8|206719.4|206422.4|8
1640371070000|2021-12-24 18:37:50|206736.4|206439.4|206631.6|206334.6|206736.4|206489.4|206523|206226|16
1640371080000|2021-12-24 18:38:00|206595.9|206298.9|206554.3|206257.3|206682.1|206385.1|206523|206226|13
1640371090000|2021-12-24 18:38:10|206536.4|206239.4|206526|206229|206536.4|206239.4|206526|206229|2
1640371100000|2021-12-24 18:38:20|206605|206308|206675.5|206378.5|206680.2|206383.2|206559.5|206262.5|5
1640371110000|2021-12-24 18:38:30|206655.7|206358.7|206678.5|206381.5|206678.7|206381.7|206591.3|206294.3|12
1640371120000|2021-12-24 18:38:40|206652|206355|206524|206227|206652|206355|206524|206227|6
1640371130000|2021-12-24 18:38:50|206510.4|206213.4|206615.3|206318.3|206661.7|206364.7|206510.4|206213.4|5
1640371140000|2021-12-24 18:39:00|206645.3|206348.3|206637.3|206340.3|206645.3|206348.3|206584.7|206287.7|7
1640371150000|2021-12-24 18:39:10|206616.8|206319.8|206627.6|206330.6|206627.6|206330.6|206616.8|206319.8|4
1640371160000|2021-12-24 18:39:20|206593|206296|206591.6|206294.6|206593|206296|206585.8|206288.8|6
1640371170000|2021-12-24 18:39:30|206592.5|206295.5|206556.1|206259.1|206593.1|206296.1|206556.1|206259.1|6
1640371180000|2021-12-24 18:39:40|206562.7|206265.7|206532.9|206235.9|206571.5|206274.5|206506.7|206209.7|8
1640371190000|2021-12-24 18:39:50|206553.1|206256.1|206511.8|206214.8|206557|206260|206510.4|206213.4|5
1640371200000|2021-12-24 18:40:00|206503.6|206206.6|206627.5|206330.5|206627.5|206330.5|206503.5|206206.5|9
1640371210000|2021-12-24 18:40:10|206627.8|206330.8|206531|206234|206629|206332|206531|206234|8
1640371220000|2021-12-24 18:40:20|206577.8|206280.8|206611.8|206314.8|206624|206327|206577.8|206280.8|7
1640371230000|2021-12-24 18:40:30|206570.7|206273.7|206702.8|206405.8|206702.8|206405.8|206566.4|206269.4|15
1640371240000|2021-12-24 18:40:40|206707.5|206410.5|206750|206453|206750|206453|206690.1|206393.1|24
1640371250000|2021-12-24 18:40:50|206745.7|206448.7|206741|206444|206752.3|206455.3|206735|206438|18
1640371260000|2021-12-24 18:41:00|206740.8|206443.8|206742.3|206445.3|206751.3|206454.3|206735.2|206438.2|21
1640371270000|2021-12-24 18:41:10|206744.3|206447.3|206706.8|206409.8|206744.3|206447.3|206698.4|206401.4|20
1640371280000|2021-12-24 18:41:20|206706.7|206409.7|206711.8|206414.8|206716.6|206419.6|206706.7|206409.7|11
1640371290000|2021-12-24 18:41:30|206718.8|206421.8|206700.3|206403.3|206718.8|206421.8|206684.6|206387.6|11
1640371300000|2021-12-24 18:41:40|206700.2|206403.2|206708|206411|206708|206411|206687.6|206390.6|16
1640371310000|2021-12-24 18:41:50|206701.4|206404.4|206706.5|206409.5|206706.6|206409.6|206693.6|206396.6|11
1640371320000|2021-12-24 18:42:00|206707.8|206410.8|206698.6|206401.6|206707.8|206410.8|206694.4|206397.4|8
1640371330000|2021-12-24 18:42:10|206698.3|206401.3|206700.1|206403.1|206704.3|206407.3|206697.3|206400.3|8
1640371340000|2021-12-24 18:42:20|206699|206402|206703.4|206406.4|206704.2|206407.2|206698.8|206401.8|7
1640371350000|2021-12-24 18:42:30|206702.1|206405.1|206689.4|206392.4|206703.4|206406.4|206689.4|206392.4|7
1640371360000|2021-12-24 18:42:40|206689.5|206392.5|206692|206395|206696.2|206399.2|206684.6|206387.6|9
1640371370000|2021-12-24 18:42:50|206692.9|206395.9|206689.8|206392.8|206698.9|206401.9|206689.4|206392.4|6
1640371380000|2021-12-24 18:43:00|206690|206393|206692.2|206395.2|206692.2|206395.2|206690|206393|4
1640371390000|2021-12-24 18:43:10|206696.2|206399.2|206697.9|206400.9|206703.8|206406.8|206691.5|206394.5|8
1640371400000|2021-12-24 18:43:20|206699.4|206402.4|206594.5|206297.5|206699.4|206402.4|206525|206228|15
1640371410000|2021-12-24 18:43:30|206561.8|206264.8|206525|206228|206651.4|206354.4|206490.2|206193.2|14
1640371420000|2021-12-24 18:43:40|206552.2|206255.2|206558.6|206261.6|206641.8|206344.8|206552.2|206255.2|10
1640371430000|2021-12-24 18:43:50|206544.3|206247.3|206384.1|206087.1|206544.3|206247.3|206382.3|206085.3|18
1640371440000|2021-12-24 18:44:00|206372.3|206075.3|206375.8|206078.8|206377.1|206080.1|206351.1|206054.1|8
1640371450000|2021-12-24 18:44:10|206391.8|206094.8|206415.2|206118.2|206415.2|206118.2|206384.8|206087.8|6
1640371460000|2021-12-24 18:44:20|206414.9|206117.9|206399.7|206102.7|206431.1|206134.1|206381.4|206084.4|14
1640371470000|2021-12-24 18:44:30|206397.4|206100.4|206382.9|206085.9|206404.8|206107.8|206380.3|206083.3|6
1640371480000|2021-12-24 18:44:40|206380.5|206083.5|206392.6|206095.6|206403.7|206106.7|206380.5|206083.5|14
1640371490000|2021-12-24 18:44:50|206395.2|206098.2|206406.3|206109.3|206411.2|206114.2|206367.7|206070.7|17
1640371500000|2021-12-24 18:45:00|206400|206103|206365.4|206068.4|206405.4|206108.4|206365.4|206068.4|19
1640371510000|2021-12-24 18:45:10|206382.5|206085.5|206493.3|206196.3|206493.4|206196.4|206382.1|206085.1|22
1640371520000|2021-12-24 18:45:20|206492.2|206195.2|206477.5|206180.5|206503.7|206206.7|206426.7|206129.7|28
1640371530000|2021-12-24 18:45:30|206477.4|206180.4|206500.3|206203.3|206501.9|206204.9|206454.4|206157.4|22
1640371540000|2021-12-24 18:45:40|206500.4|206203.4|206496.9|206199.9|206502.4|206205.4|206484.6|206187.6|19
1640371550000|2021-12-24 18:45:50|206496.7|206199.7|206513.6|206216.6|206513.6|206216.6|206479.6|206182.6|15
1640371560000|2021-12-24 18:46:00|206512|206215|206546.7|206249.7|206549.6|206252.6|206507.2|206210.2|30
1640371570000|2021-12-24 18:46:10|206547.6|206250.6|206622.1|206325.1|206671|206374|206532.4|206235.4|26
1640371580000|2021-12-24 18:46:20|206513.3|206216.3|206505.4|206208.4|206565.1|206268.1|206504.5|206207.5|26
1640371590000|2021-12-24 18:46:30|206513|206216|206522.3|206225.3|206552.9|206255.9|206504.7|206207.7|19
1640371600000|2021-12-24 18:46:40|206522.8|206225.8|206515.7|206218.7|206537.6|206240.6|206510.7|206213.7|22
1640371610000|2021-12-24 18:46:50|206515.5|206218.5|206536.2|206239.2|206553.8|206256.8|206515.5|206218.5|21
1640371620000|2021-12-24 18:47:00|206534.7|206237.7|206526.1|206229.1|206552.4|206255.4|206526.1|206229.1|17
1640371630000|2021-12-24 18:47:10|206526.5|206229.5|206534.5|206237.5|206542.1|206245.1|206516.7|206219.7|17
1640371640000|2021-12-24 18:47:20|206536.9|206239.9|206543.7|206246.7|206543.7|206246.7|206523.7|206226.7|8
1640371650000|2021-12-24 18:47:30|206535.8|206238.8|206540.8|206243.8|206540.8|206243.8|206514.8|206217.8|13
1640371660000|2021-12-24 18:47:40|206555.3|206258.3|206558.5|206261.5|206582.7|206285.7|206555.3|206258.3|7
1640371670000|2021-12-24 18:47:50|206481|206184|206588.5|206291.5|206590.5|206293.5|206481|206184|5
1640371680000|2021-12-24 18:48:00|206537.2|206240.2|206520.4|206223.4|206537.2|206240.2|206502.9|206205.9|3
1640371690000|2021-12-24 18:48:10|206560.4|206263.4|206560.4|206263.4|206560.4|206263.4|206560.4|206263.4|1
1640371700000|2021-12-24 18:48:20|206553.4|206256.4|206553.3|206256.3|206553.4|206256.4|206538.9|206241.9|3
1640371710000|2021-12-24 18:48:30|206502.5|206205.5|206566.5|206269.5|206578.5|206281.5|206492.4|206195.4|10
1640371720000|2021-12-24 18:48:40|206570.6|206273.6|206554.3|206257.3|206570.7|206273.7|206554.3|206257.3|6
1640371730000|2021-12-24 18:48:50|206554.4|206257.4|206551.4|206254.4|206554.4|206257.4|206534.5|206237.5|14
1640371740000|2021-12-24 18:49:00|206531.5|206234.5|206569.3|206272.3|206570.1|206273.1|206509.8|206212.8|9
1640371750000|2021-12-24 18:49:10|206543.8|206246.8|206576.3|206279.3|206578.5|206281.5|206543.8|206246.8|13
1640371760000|2021-12-24 18:49:20|206562.3|206265.3|206545|206248|206578.3|206281.3|206502.5|206205.5|14
1640371770000|2021-12-24 18:49:30|206498.5|206201.5|206534.5|206237.5|206534.5|206237.5|206498.5|206201.5|6
1640371780000|2021-12-24 18:49:40|206477|206180|206508.9|206211.9|206518.7|206221.7|206477|206180|9
1640371790000|2021-12-24 18:49:50|206506|206209|206538.6|206241.6|206544|206247|206503|206206|14
1640371800000|2021-12-24 18:50:00|206546.4|206249.4|206517.7|206220.7|206551.4|206254.4|206513.6|206216.6|7
1640371810000|2021-12-24 18:50:10|206527.6|206230.6|206521.9|206224.9|206539.1|206242.1|206503.3|206206.3|9
1640371820000|2021-12-24 18:50:20|206493.1|206196.1|206498.5|206201.5|206503.3|206206.3|206493.1|206196.1|8
1640371830000|2021-12-24 18:50:30|206568.5|206271.5|206487.8|206190.8|206568.5|206271.5|206487.8|206190.8|2
1640371840000|2021-12-24 18:50:40|206469.6|206172.6|206601|206304|206606|206309|206469.6|206172.6|15
1640371850000|2021-12-24 18:50:50|206532.2|206235.2|206590.8|206293.8|206598.3|206301.3|206532.2|206235.2|7
1640371860000|2021-12-24 18:51:00|206598.3|206301.3|206596.2|206299.2|206601|206304|206596.2|206299.2|3
1640371870000|2021-12-24 18:51:10|206594.3|206297.3|206593.6|206296.6|206604.1|206307.1|206567.9|206270.9|15
1640371880000|2021-12-24 18:51:20|206595.5|206298.5|206573|206276|206597.7|206300.7|206565.6|206268.6|13
1640371890000|2021-12-24 18:51:30|206570.7|206273.7|206582.5|206285.5|206582.5|206285.5|206570.6|206273.6|7
1640371900000|2021-12-24 18:51:40|206580.1|206283.1|206582.5|206285.5|206582.5|206285.5|206562.7|206265.7|9
1640371910000|2021-12-24 18:51:50|206574.1|206277.1|206526.6|206229.6|206576.7|206279.7|206502|206205|10
1640371920000|2021-12-24 18:52:00|206525.5|206228.5|206528.5|206231.5|206528.5|206231.5|206525.5|206228.5|2
1640371930000|2021-12-24 18:52:10|206528.1|206231.1|206507.7|206210.7|206528.2|206231.2|206503.5|206206.5|7
1640371940000|2021-12-24 18:52:20|206509.9|206212.9|206501.7|206204.7|206525.1|206228.1|206499.9|206202.9|16
1640371950000|2021-12-24 18:52:30|206501.3|206204.3|206557|206260|206580.7|206283.7|206434.6|206137.6|12
1640371960000|2021-12-24 18:52:40|206535.1|206238.1|206563|206266|206580.6|206283.6|206533.5|206236.5|10
1640371970000|2021-12-24 18:52:50|206565.7|206268.7|206562|206265|206580.6|206283.6|206561|206264|9
1640371980000|2021-12-24 18:53:00|206512.7|206215.7|206553.8|206256.8|206553.8|206256.8|206512.7|206215.7|3
1640371990000|2021-12-24 18:53:10|206558.5|206261.5|206557|206260|206562|206265|206557|206260|5
1640372000000|2021-12-24 18:53:20|206562|206265|206589.1|206292.1|206596.9|206299.9|206501.7|206204.7|9
1640372010000|2021-12-24 18:53:30|206587.4|206290.4|206575.1|206278.1|206587.4|206290.4|206553.5|206256.5|10
1640372020000|2021-12-24 18:53:40|206575.6|206278.6|206588.5|206291.5|206588.5|206291.5|206553.8|206256.8|12
1640372030000|2021-12-24 18:53:50|206495.7|206198.7|206588.5|206291.5|206588.5|206291.5|206493.9|206196.9|4
1640372050000|2021-12-24 18:54:10|206575|206278|206494.9|206197.9|206575|206278|206461.9|206164.9|20
1640372060000|2021-12-24 18:54:20|206525.2|206228.2|206494.8|206197.8|206528.9|206231.9|206494.8|206197.8|18
1640372070000|2021-12-24 18:54:30|206525.3|206228.3|206498.3|206201.3|206529|206232|206498.3|206201.3|13
1640372080000|2021-12-24 18:54:40|206497.8|206200.8|206462.8|206165.8|206498.5|206201.5|206462.8|206165.8|4
1640372090000|2021-12-24 18:54:50|206543.5|206246.5|206572.5|206275.5|206572.5|206275.5|206453.9|206156.9|7
1640372100000|2021-12-24 18:55:00|206565.5|206268.5|206572.5|206275.5|206572.5|206275.5|206565.5|206268.5|4
1640372110000|2021-12-24 18:55:10|206565.5|206268.5|206492.8|206195.8|206572.5|206275.5|206492.8|206195.8|6
1640372120000|2021-12-24 18:55:20|206543.5|206246.5|206543.5|206246.5|206543.5|206246.5|206543.5|206246.5|1
1640372140000|2021-12-24 18:55:40|206498.5|206201.5|206494.7|206197.7|206516.1|206219.1|206469.3|206172.3|9
1640372150000|2021-12-24 18:55:50|206525.2|206228.2|206494.7|206197.7|206528.9|206231.9|206494.7|206197.7|18
1640372160000|2021-12-24 18:56:00|206525.3|206228.3|206494.7|206197.7|206529.2|206232.2|206494.7|206197.7|10
1640372170000|2021-12-24 18:56:10|206610|206313|206611|206314|206611|206314|206513.8|206216.8|8
1640372180000|2021-12-24 18:56:20|206598|206301|206565.4|206268.4|206619.9|206322.9|206547.9|206250.9|25
1640372190000|2021-12-24 18:56:30|206553|206256|206570.1|206273.1|206595.6|206298.6|206553|206256|21
1640372200000|2021-12-24 18:56:40|206567.2|206270.2|206598.7|206301.7|206598.7|206301.7|206522.6|206225.6|7
1640372210000|2021-12-24 18:56:50|206553.2|206256.2|206494.5|206197.5|206553.4|206256.4|206486.1|206189.1|14
1640372220000|2021-12-24 18:57:00|206525.8|206228.8|206512.6|206215.6|206540.3|206243.3|206512.6|206215.6|17
1640372230000|2021-12-24 18:57:10|206494.5|206197.5|206488.6|206191.6|206532|206235|206488.1|206191.1|10
1640372240000|2021-12-24 18:57:20|206488.5|206191.5|206529.4|206232.4|206532.5|206235.5|206488.5|206191.5|11
1640372250000|2021-12-24 18:57:30|206529.5|206232.5|206505.6|206208.6|206529.5|206232.5|206477.9|206180.9|15
1640372260000|2021-12-24 18:57:40|206498.5|206201.5|206498.5|206201.5|206498.5|206201.5|206498.5|206201.5|1
1640372270000|2021-12-24 18:57:50|206490.8|206193.8|206490.8|206193.8|206490.8|206193.8|206484.8|206187.8|3
1640372280000|2021-12-24 18:58:00|206479.9|206182.9|206498.5|206201.5|206498.5|206201.5|206479.9|206182.9|3
1640372300000|2021-12-24 18:58:20|206484.8|206187.8|206496.3|206199.3|206496.4|206199.4|206484.8|206187.8|3
1640372310000|2021-12-24 18:58:30|206498|206201|206496.3|206199.3|206498|206201|206496.3|206199.3|2
1640372320000|2021-12-24 18:58:40|206497.5|206200.5|206553.5|206256.5|206563.5|206266.5|206497.5|206200.5|8
1640372330000|2021-12-24 18:58:50|206555.7|206258.7|206547.4|206250.4|206571.3|206274.3|206544.3|206247.3|13
1640372340000|2021-12-24 18:59:00|206544.6|206247.6|206487.7|206190.7|206544.6|206247.6|206487.7|206190.7|17
1640372350000|2021-12-24 18:59:10|206492.8|206195.8|206494|206197|206498|206201|206485.5|206188.5|9
1640372360000|2021-12-24 18:59:20|206497|206200|206537.3|206240.3|206538.5|206241.5|206490.4|206193.4|16
1640372370000|2021-12-24 18:59:30|206529.2|206232.2|206517.5|206220.5|206535|206238|206503.7|206206.7|13
1640372380000|2021-12-24 18:59:40|206492.6|206195.6|206532|206235|206532|206235|206492.6|206195.6|10
1640372390000|2021-12-24 18:59:50|206532.4|206235.4|206514.4|206217.4|206537.6|206240.6|206513.2|206216.2|13
1640372400000|2021-12-24 19:00:00|206511.7|206214.7|206512.6|206215.6|206514.9|206217.9|206511.7|206214.7|12
1640372410000|2021-12-24 19:00:10|206512.9|206215.9|206496.7|206199.7|206521.4|206224.4|206496.7|206199.7|13
1640372420000|2021-12-24 19:00:20|206483.3|206186.3|206483.2|206186.2|206488.5|206191.5|206470.5|206173.5|12
1640372430000|2021-12-24 19:00:30|206476.9|206179.9|206529.7|206232.7|206529.7|206232.7|206470.5|206173.5|13
1640372440000|2021-12-24 19:00:40|206532.3|206235.3|206486|206189|206532.3|206235.3|206470.5|206173.5|8
1640372450000|2021-12-24 19:00:50|206481.8|206184.8|206532.3|206235.3|206532.3|206235.3|206470.5|206173.5|11
1640372460000|2021-12-24 19:01:00|206479.5|206182.5|206475.5|206178.5|206479.5|206182.5|206475.5|206178.5|2
1640372470000|2021-12-24 19:01:10|206526.4|206229.4|206449|206152|206526.4|206229.4|206449|206152|7
1640372490000|2021-12-24 19:01:30|206456|206159|206505.4|206208.4|206506.8|206209.8|206456|206159|3
1640372500000|2021-12-24 19:01:40|206449|206152|206508.9|206211.9|206516.7|206219.7|206449|206152|7
1640372510000|2021-12-24 19:01:50|206493.3|206196.3|206475.6|206178.6|206505.7|206208.7|206460.5|206163.5|8
1640372520000|2021-12-24 19:02:00|206475.7|206178.7|206454|206157|206514.3|206217.3|206454|206157|8
1640372530000|2021-12-24 19:02:10|206459|206162|206454|206157|206459|206162|206454|206157|2
1640372540000|2021-12-24 19:02:20|206473.5|206176.5|206470.3|206173.3|206473.5|206176.5|206470.3|206173.3|3
1640372550000|2021-12-24 19:02:30|206516.8|206219.8|206473.4|206176.4|206516.8|206219.8|206461.8|206164.8|6
1640372560000|2021-12-24 19:02:40|206473.5|206176.5|206473|206176|206473.5|206176.5|206466.3|206169.3|7
1640372570000|2021-12-24 19:02:50|206473.4|206176.4|206473.7|206176.7|206494.4|206197.4|206473.4|206176.4|5
1640372580000|2021-12-24 19:03:00|206471.4|206174.4|206466.3|206169.3|206473|206176|206466.3|206169.3|6
1640372590000|2021-12-24 19:03:10|206471.4|206174.4|206470.9|206173.9|206473|206176|206470.9|206173.9|6
1640372600000|2021-12-24 19:03:20|206473|206176|206475.8|206178.8|206481.8|206184.8|206473|206176|6
1640372610000|2021-12-24 19:03:30|206474.1|206177.1|206469.5|206172.5|206475.6|206178.6|206469.5|206172.5|4
1640372620000|2021-12-24 19:03:40|206474.1|206177.1|206477.9|206180.9|206505.5|206208.5|206474.1|206177.1|7
1640372630000|2021-12-24 19:03:50|206478.3|206181.3|206473.7|206176.7|206482.1|206185.1|206473.7|206176.7|5
1640372640000|2021-12-24 19:04:00|206469.1|206172.1|206469.5|206172.5|206473.7|206176.7|206469.1|206172.1|5
1640372650000|2021-12-24 19:04:10|206466.7|206169.7|206480|206183|206493.5|206196.5|206466.7|206169.7|5
1640372660000|2021-12-24 19:04:20|206473.7|206176.7|206476.1|206179.1|206476.1|206179.1|206473.7|206176.7|6
1640372670000|2021-12-24 19:04:30|206490.4|206193.4|206484.1|206187.1|206490.4|206193.4|206484.1|206187.1|4
1640372680000|2021-12-24 19:04:40|206475.1|206178.1|206474.5|206177.5|206475.1|206178.1|206474.1|206177.1|5
1640372690000|2021-12-24 19:04:50|206480.2|206183.2|206488.1|206191.1|206492.5|206195.5|206480.2|206183.2|7
1640372700000|2021-12-24 19:05:00|206490.2|206193.2|206485.3|206188.3|206490.2|206193.2|206475.4|206178.4|5
1640372710000|2021-12-24 19:05:10|206471.2|206174.2|206461.5|206164.5|206471.2|206174.2|206461.5|206164.5|4
1640372720000|2021-12-24 19:05:20|206467.8|206170.8|206454.3|206157.3|206471.5|206174.5|206454.3|206157.3|9
1640372730000|2021-12-24 19:05:30|206470|206173|206455.5|206158.5|206475.2|206178.2|206450.9|206153.9|11
1640372740000|2021-12-24 19:05:40|206463.6|206166.6|206460.8|206163.8|206475.4|206178.4|206457.3|206160.3|11
1640372750000|2021-12-24 19:05:50|206460.1|206163.1|206465|206168|206465|206168|206458|206161|4
1640372760000|2021-12-24 19:06:00|206467.7|206170.7|206477.1|206180.1|206477.1|206180.1|206467.7|206170.7|4
1640372770000|2021-12-24 19:06:10|206473.4|206176.4|206457.5|206160.5|206473.4|206176.4|206457.5|206160.5|5
1640372780000|2021-12-24 19:06:20|206458|206161|206452.2|206155.2|206465.4|206168.4|206452.2|206155.2|6
1640372790000|2021-12-24 19:06:30|206451.2|206154.2|206454.2|206157.2|206462.8|206165.8|206451.2|206154.2|6
1640372800000|2021-12-24 19:06:40|206450.3|206153.3|206454.2|206157.2|206455.5|206158.5|206450.3|206153.3|7
1640372810000|2021-12-24 19:06:50|206454.4|206157.4|206455.3|206158.3|206457.5|206160.5|206454.4|206157.4|4
1640372820000|2021-12-24 19:07:00|206451.2|206154.2|206454.2|206157.2|206461.6|206164.6|206450.3|206153.3|6
1640372830000|2021-12-24 19:07:10|206455.9|206158.9|206456.9|206159.9|206475|206178|206451|206154|6
1640372840000|2021-12-24 19:07:20|206449|206152|206466.3|206169.3|206480.1|206183.1|206405.3|206108.3|8
1640372850000|2021-12-24 19:07:30|206463|206166|206485.3|206188.3|206485.3|206188.3|206451|206154|6
1640372860000|2021-12-24 19:07:40|206477|206180|206461.4|206164.4|206477|206180|206456.2|206159.2|7
1640372870000|2021-12-24 19:07:50|206460.7|206163.7|206456.6|206159.6|206460.7|206163.7|206402.3|206105.3|10
1640372880000|2021-12-24 19:08:00|206455.5|206158.5|206449.7|206152.7|206455.5|206158.5|206405.8|206108.8|6
1640372890000|2021-12-24 19:08:10|206449.1|206152.1|206459.9|206162.9|206459.9|206162.9|206413.6|206116.6|4
1640372900000|2021-12-24 19:08:20|206440.6|206143.6|206458.5|206161.5|206458.5|206161.5|206437.7|206140.7|4
1640372910000|2021-12-24 19:08:30|206459.5|206162.5|206429.3|206132.3|206459.5|206162.5|206429.3|206132.3|9
1640372920000|2021-12-24 19:08:40|206456.9|206159.9|206431|206134|206460.2|206163.2|206431|206134|9
1640372930000|2021-12-24 19:08:50|206438.6|206141.6|206436.4|206139.4|206455.1|206158.1|206430.1|206133.1|10
1640372940000|2021-12-24 19:09:00|206447.1|206150.1|206423.6|206126.6|206447.1|206150.1|206419.1|206122.1|4
1640372950000|2021-12-24 19:09:10|206457|206160|206443.2|206146.2|206466.1|206169.1|206441.6|206144.6|10
1640372960000|2021-12-24 19:09:20|206447.9|206150.9|206436.2|206139.2|206455.1|206158.1|206436.2|206139.2|5
1640372970000|2021-12-24 19:09:30|206424.1|206127.1|206448.1|206151.1|206451.9|206154.9|206424.1|206127.1|7
1640372980000|2021-12-24 19:09:40|206446.6|206149.6|206443.2|206146.2|206456|206159|206442.9|206145.9|5
1640372990000|2021-12-24 19:09:50|206441.4|206144.4|206437.1|206140.1|206443.9|206146.9|206437.1|206140.1|6
1640373000000|2021-12-24 19:10:00|206430.9|206133.9|206457.8|206160.8|206457.8|206160.8|206430.9|206133.9|7
1640373010000|2021-12-24 19:10:10|206436.5|206139.5|206457.5|206160.5|206459.4|206162.4|206436.5|206139.5|8
1640373020000|2021-12-24 19:10:20|206396.4|206099.4|206429.5|206132.5|206435.8|206138.8|206396.4|206099.4|7
1640373030000|2021-12-24 19:10:30|206398.6|206101.6|206434|206137|206434.3|206137.3|206398.6|206101.6|3
1640373040000|2021-12-24 19:10:40|206411.3|206114.3|206435|206138|206468.6|206171.6|206411.3|206114.3|8
1640373050000|2021-12-24 19:10:50|206438.1|206141.1|206416.1|206119.1|206438.1|206141.1|206406.7|206109.7|4
1640373060000|2021-12-24 19:11:00|206438.3|206141.3|206435.5|206138.5|206470.3|206173.3|206425.4|206128.4|9
1640373070000|2021-12-24 19:11:10|206449.9|206152.9|206423.1|206126.1|206459.4|206162.4|206423.1|206126.1|5
1640373080000|2021-12-24 19:11:20|206420.8|206123.8|206398.9|206101.9|206435.1|206138.1|206397.3|206100.3|7
1640373090000|2021-12-24 19:11:30|206397.2|206100.2|206441.8|206144.8|206441.8|206144.8|206394.7|206097.7|6
1640373100000|2021-12-24 19:11:40|206426.3|206129.3|206411.9|206114.9|206426.3|206129.3|206394.8|206097.8|5
1640373110000|2021-12-24 19:11:50|206437.3|206140.3|206451.2|206154.2|206473.3|206176.3|206416.7|206119.7|6
1640373120000|2021-12-24 19:12:00|206462.3|206165.3|206438.2|206141.2|206473|206176|206392|206095|6
1640373130000|2021-12-24 19:12:10|206460.2|206163.2|206441.4|206144.4|206476.6|206179.6|206441.4|206144.4|5
1640373140000|2021-12-24 19:12:20|206441.2|206144.2|206442.3|206145.3|206450.8|206153.8|206405.5|206108.5|6
1640373150000|2021-12-24 19:12:30|206447.7|206150.7|206426.6|206129.6|206454.4|206157.4|206426.6|206129.6|4
1640373160000|2021-12-24 19:12:40|206434|206137|206448.3|206151.3|206457.1|206160.1|206418.4|206121.4|8
1640373170000|2021-12-24 19:12:50|206472.9|206175.9|206450.1|206153.1|206472.9|206175.9|206438.1|206141.1|7
1640373180000|2021-12-24 19:13:00|206450.4|206153.4|206433.9|206136.9|206454.9|206157.9|206433.9|206136.9|6
1640373190000|2021-12-24 19:13:10|206448.8|206151.8|206440.7|206143.7|206448.8|206151.8|206417|206120|8
1640373200000|2021-12-24 19:13:20|206439.9|206142.9|206440.4|206143.4|206462.2|206165.2|206436.9|206139.9|8
1640373210000|2021-12-24 19:13:30|206447.4|206150.4|206433.9|206136.9|206452.9|206155.9|206431.7|206134.7|7
1640373220000|2021-12-24 19:13:40|206446|206149|206440.3|206143.3|206456.4|206159.4|206440.3|206143.3|7
1640373230000|2021-12-24 19:13:50|206447.9|206150.9|206434|206137|206447.9|206150.9|206429.3|206132.3|5
1640373240000|2021-12-24 19:14:00|206430.9|206133.9|206443.2|206146.2|206458|206161|206429.8|206132.8|7
1640373250000|2021-12-24 19:14:10|206434.2|206137.2|206434.2|206137.2|206437|206140|206430.7|206133.7|4
1640373260000|2021-12-24 19:14:20|206430.1|206133.1|206427.8|206130.8|206473.5|206176.5|206427.8|206130.8|7
1640373270000|2021-12-24 19:14:30|206449.3|206152.3|206434.2|206137.2|206468.8|206171.8|206418.6|206121.6|8
1640373280000|2021-12-24 19:14:40|206448.7|206151.7|206431.8|206134.8|206470.9|206173.9|206431.8|206134.8|9
1640373290000|2021-12-24 19:14:50|206432.8|206135.8|206433.4|206136.4|206453.3|206156.3|206432.8|206135.8|6
1640373300000|2021-12-24 19:15:00|206424.9|206127.9|206450|206153|206471.9|206174.9|206424.9|206127.9|7
1640373310000|2021-12-24 19:15:10|206464.5|206167.5|206432.8|206135.8|206464.5|206167.5|206432.8|206135.8|6
1640373320000|2021-12-24 19:15:20|206449.1|206152.1|206466.5|206169.5|206471.7|206174.7|206449.1|206152.1|8
1640373330000|2021-12-24 19:15:30|206456.2|206159.2|206450.8|206153.8|206465.1|206168.1|206450.8|206153.8|7
1640373340000|2021-12-24 19:15:40|206441|206144|206420.1|206123.1|206470|206173|206399|206102|5
1640373350000|2021-12-24 19:15:50|206442.5|206145.5|206423|206126|206468.2|206171.2|206409.9|206112.9|5
1640373360000|2021-12-24 19:16:00|206420.8|206123.8|206422.4|206125.4|206459.5|206162.5|206403.3|206106.3|9
1640373370000|2021-12-24 19:16:10|206446.1|206149.1|206430.2|206133.2|206459.7|206162.7|206411.3|206114.3|6
1640373380000|2021-12-24 19:16:20|206435.3|206138.3|206439.5|206142.5|206467.4|206170.4|206430.2|206133.2|6
1640373390000|2021-12-24 19:16:30|206449.6|206152.6|206426.4|206129.4|206455.1|206158.1|206426.4|206129.4|5
1640373400000|2021-12-24 19:16:40|206438.5|206141.5|206430.5|206133.5|206447|206150|206421|206124|7
1640373410000|2021-12-24 19:16:50|206431.9|206134.9|206431.2|206134.2|206469|206172|206428.9|206131.9|8
1640373420000|2021-12-24 19:17:00|206420.4|206123.4|206392|206095|206472.5|206175.5|206392|206095|9
1640373430000|2021-12-24 19:17:10|206465.7|206168.7|206462.3|206165.3|206486.8|206189.8|206410.5|206113.5|7
1640373440000|2021-12-24 19:17:20|206478.5|206181.5|206468.7|206171.7|206478.5|206181.5|206447.4|206150.4|6
1640373450000|2021-12-24 19:17:30|206462.5|206165.5|206476.5|206179.5|206481.4|206184.4|206462.5|206165.5|7
1640373460000|2021-12-24 19:17:40|206471.7|206174.7|206470.6|206173.6|206476.5|206179.5|206463.7|206166.7|7
1640373470000|2021-12-24 19:17:50|206481.8|206184.8|206472.3|206175.3|206501.7|206204.7|206469|206172|9
1640373480000|2021-12-24 19:18:00|206471.9|206174.9|206466|206169|206471.9|206174.9|206462|206165|7
1640373490000|2021-12-24 19:18:10|206467.5|206170.5|206475.1|206178.1|206475.1|206178.1|206467.5|206170.5|3
1640373500000|2021-12-24 19:18:20|206476.3|206179.3|206480.2|206183.2|206480.5|206183.5|206474.7|206177.7|5
1640373510000|2021-12-24 19:18:30|206476.3|206179.3|206478.8|206181.8|206478.8|206181.8|206454.5|206157.5|9
1640373520000|2021-12-24 19:18:40|206470.4|206173.4|206471.8|206174.8|206471.8|206174.8|206465.5|206168.5|4
1640373530000|2021-12-24 19:18:50|206465.5|206168.5|206469.8|206172.8|206469.8|206172.8|206465.5|206168.5|2
1640373540000|2021-12-24 19:19:00|206479.1|206182.1|206445.2|206148.2|206479.1|206182.1|206424.8|206127.8|7
1640373550000|2021-12-24 19:19:10|206445.3|206148.3|206491.4|206194.4|206491.4|206194.4|206445.3|206148.3|6
1640373560000|2021-12-24 19:19:20|206491.6|206194.6|206484.6|206187.6|206491.6|206194.6|206477.8|206180.8|8
1640373570000|2021-12-24 19:19:30|206486.1|206189.1|206479.2|206182.2|206486.1|206189.1|206477.1|206180.1|4
1640373580000|2021-12-24 19:19:40|206482.3|206185.3|206460.2|206163.2|206482.3|206185.3|206460.2|206163.2|5
1640373590000|2021-12-24 19:19:50|206457.7|206160.7|206455.4|206158.4|206469.2|206172.2|206453.5|206156.5|7
1640373600000|2021-12-24 19:20:00|206461.4|206164.4|206473|206176|206473|206176|206459.1|206162.1|4
1640373610000|2021-12-24 19:20:10|206472.1|206175.1|206475|206178|206487.3|206190.3|206471.1|206174.1|6
1640373620000|2021-12-24 19:20:20|206478.5|206181.5|206488.5|206191.5|206488.5|206191.5|206478.5|206181.5|5
1640373630000|2021-12-24 19:20:30|206478.5|206181.5|206482.7|206185.7|206482.7|206185.7|206478.5|206181.5|2
1640373640000|2021-12-24 19:20:40|206413.7|206116.7|206485.1|206188.1|206485.4|206188.4|206413.7|206116.7|11
1640373650000|2021-12-24 19:20:50|206481.5|206184.5|206485.9|206188.9|206486|206189|206478.3|206181.3|5
1640373660000|2021-12-24 19:21:00|206487.8|206190.8|206479.1|206182.1|206487.8|206190.8|206474.1|206177.1|8
1640373670000|2021-12-24 19:21:10|206481.3|206184.3|206486|206189|206486|206189|206481.3|206184.3|3
1640373680000|2021-12-24 19:21:20|206484.2|206187.2|206472.8|206175.8|206487.5|206190.5|206456.6|206159.6|12
1640373690000|2021-12-24 19:21:30|206473.5|206176.5|206464|206167|206473.5|206176.5|206448|206151|14
1640373700000|2021-12-24 19:21:40|206462.8|206165.8|206465.3|206168.3|206473.8|206176.8|206456|206159|8
1640373710000|2021-12-24 19:21:50|206464.8|206167.8|206443.7|206146.7|206470.7|206173.7|206443.7|206146.7|7
1640373720000|2021-12-24 19:22:00|206461.6|206164.6|206470.6|206173.6|206471.4|206174.4|206461.1|206164.1|9
1640373730000|2021-12-24 19:22:10|206470.3|206173.3|206473.5|206176.5|206473.5|206176.5|206466|206169|5
1640373750000|2021-12-24 19:22:30|206472.6|206175.6|206473.2|206176.2|206473.2|206176.2|206472.6|206175.6|2
1640373760000|2021-12-24 19:22:40|206473.1|206176.1|206468.7|206171.7|206473.4|206176.4|206465.6|206168.6|7
1640373770000|2021-12-24 19:22:50|206471.6|206174.6|206458.7|206161.7|206471.6|206174.6|206458.7|206161.7|3
1640373780000|2021-12-24 19:23:00|206467.7|206170.7|206472.1|206175.1|206472.1|206175.1|206464.2|206167.2|6
1640373790000|2021-12-24 19:23:10|206469.1|206172.1|206453.1|206156.1|206472.1|206175.1|206453.1|206156.1|5
1640373800000|2021-12-24 19:23:20|206460.8|206163.8|206460.8|206163.8|206469.1|206172.1|206460.8|206163.8|4
1640373810000|2021-12-24 19:23:30|206455|206158|206437.7|206140.7|206464.6|206167.6|206413.5|206116.5|8
1640373820000|2021-12-24 19:23:40|206446.6|206149.6|206457.3|206160.3|206457.3|206160.3|206446.6|206149.6|5
1640373830000|2021-12-24 19:23:50|206457.1|206160.1|206458.2|206161.2|206468.1|206171.1|206424.9|206127.9|9
1640373840000|2021-12-24 19:24:00|206472|206175|206396.7|206099.7|206472|206175|206396.7|206099.7|9
1640373850000|2021-12-24 19:24:10|206391.5|206094.5|206426.7|206129.7|206470.4|206173.4|206391.5|206094.5|10
1640373860000|2021-12-24 19:24:20|206390.9|206093.9|206404.9|206107.9|206414.7|206117.7|206373|206076|7
1640373870000|2021-12-24 19:24:30|206391.7|206094.7|206424|206127|206455.4|206158.4|206366.5|206069.5|8
1640373880000|2021-12-24 19:24:40|206448.8|206151.8|206469.1|206172.1|206469.1|206172.1|206445|206148|4
1640373890000|2021-12-24 19:24:50|206472.8|206175.8|206391.6|206094.6|206475.2|206178.2|206388.1|206091.1|5
1640373900000|2021-12-24 19:25:00|206414.8|206117.8|206455.8|206158.8|206471|206174|206391.6|206094.6|5
1640373910000|2021-12-24 19:25:10|206473.1|206176.1|206466.6|206169.6|206473.5|206176.5|206466.6|206169.6|3
1640373920000|2021-12-24 19:25:20|206467.4|206170.4|206451.9|206154.9|206467.4|206170.4|206451.9|206154.9|3
1640373930000|2021-12-24 19:25:30|206456.3|206159.3|206469.7|206172.7|206469.7|206172.7|206456.3|206159.3|2
1640373940000|2021-12-24 19:25:40|206462|206165|206449.9|206152.9|206462|206165|206393.4|206096.4|4
1640373950000|2021-12-24 19:25:50|206459.1|206162.1|206452.1|206155.1|206459.1|206162.1|206452.1|206155.1|2
1640373960000|2021-12-24 19:26:00|206459.1|206162.1|206424.5|206127.5|206464.6|206167.6|206424.5|206127.5|4
1640373970000|2021-12-24 19:26:10|206440|206143|206453|206156|206453|206156|206440|206143|2
1640373980000|2021-12-24 19:26:20|206507|206210|206459.5|206162.5|206507|206210|206459.5|206162.5|7
1640373990000|2021-12-24 19:26:30|206463.2|206166.2|206471.3|206174.3|206471.3|206174.3|206463.2|206166.2|4
1640374000000|2021-12-24 19:26:40|206470.3|206173.3|206459.8|206162.8|206470.3|206173.3|206458.9|206161.9|5
1640374010000|2021-12-24 19:26:50|206453.5|206156.5|206465.7|206168.7|206465.7|206168.7|206453.5|206156.5|2
1640374020000|2021-12-24 19:27:00|206466.5|206169.5|206461.7|206164.7|206466.5|206169.5|206461.7|206164.7|2
1640374030000|2021-12-24 19:27:10|206452.3|206155.3|206405|206108|206452.3|206155.3|206363.3|206066.3|3
1640374040000|2021-12-24 19:27:20|206401.2|206104.2|206429.6|206132.6|206429.6|206132.6|206401.2|206104.2|8
1640374050000|2021-12-24 19:27:30|206430.6|206133.6|206469.8|206172.8|206469.8|206172.8|206398|206101|4
1640374060000|2021-12-24 19:27:40|206473.5|206176.5|206465.1|206168.1|206473.5|206176.5|206380.3|206083.3|6
1640374070000|2021-12-24 19:27:50|206473.5|206176.5|206441.9|206144.9|206473.5|206176.5|206441.9|206144.9|3
1640374080000|2021-12-24 19:28:00|206469.4|206172.4|206455.6|206158.6|206469.5|206172.5|206455.6|206158.6|4
1640374090000|2021-12-24 19:28:10|206463.2|206166.2|206455.3|206158.3|206463.2|206166.2|206429|206132|3
1640374100000|2021-12-24 19:28:20|206414.5|206117.5|206422.6|206125.6|206463.7|206166.7|206413.8|206116.8|7
1640374110000|2021-12-24 19:28:30|206414.9|206117.9|206441.8|206144.8|206441.8|206144.8|206414.9|206117.9|3
1640374120000|2021-12-24 19:28:40|206449|206152|206401.4|206104.4|206463.5|206166.5|206401.4|206104.4|5
1640374130000|2021-12-24 19:28:50|206436.5|206139.5|206442.3|206145.3|206442.3|206145.3|206436.5|206139.5|2
1640374140000|2021-12-24 19:29:00|206379.4|206082.4|206428.3|206131.3|206428.3|206131.3|206379.4|206082.4|4
1640374160000|2021-12-24 19:29:20|206449.8|206152.8|206455.3|206158.3|206464|206167|206449.8|206152.8|4
1640374170000|2021-12-24 19:29:30|206431.5|206134.5|206437.5|206140.5|206437.5|206140.5|206431.5|206134.5|2
1640374180000|2021-12-24 19:29:40|206459.2|206162.2|206402.6|206105.6|206459.2|206162.2|206402.6|206105.6|7
1640374190000|2021-12-24 19:29:50|206411.9|206114.9|206421.6|206124.6|206421.6|206124.6|206411.6|206114.6|3
1640374200000|2021-12-24 19:30:00|206413.5|206116.5|206464.1|206167.1|206464.1|206167.1|206402|206105|5
1640374210000|2021-12-24 19:30:10|206460.2|206163.2|206452.8|206155.8|206460.2|206163.2|206442.1|206145.1|5
1640374220000|2021-12-24 19:30:20|206461.3|206164.3|206453.8|206156.8|206461.3|206164.3|206448.8|206151.8|4
1640374230000|2021-12-24 19:30:30|206460.5|206163.5|206442.3|206145.3|206460.5|206163.5|206432.1|206135.1|4
1640374240000|2021-12-24 19:30:40|206446.1|206149.1|206460.5|206163.5|206467|206170|206431.3|206134.3|5
1640374250000|2021-12-24 19:30:50|206473.2|206176.2|206454.9|206157.9|206473.2|206176.2|206454.9|206157.9|2
1640374260000|2021-12-24 19:31:00|206465.3|206168.3|206456.9|206159.9|206465.3|206168.3|206444|206147|8
1640374270000|2021-12-24 19:31:10|206459|206162|206454.1|206157.1|206459|206162|206454.1|206157.1|2
1640374280000|2021-12-24 19:31:20|206454|206157|206395.1|206098.1|206455.9|206158.9|206395.1|206098.1|6
1640374290000|2021-12-24 19:31:30|206427.8|206130.8|206403.3|206106.3|206461.7|206164.7|206402.5|206105.5|6
1640374300000|2021-12-24 19:31:40|206402.4|206105.4|206470.9|206173.9|206472.1|206175.1|206402.4|206105.4|3
1640374310000|2021-12-24 19:31:50|206472.5|206175.5|206465.2|206168.2|206472.5|206175.5|206445.5|206148.5|4
1640374320000|2021-12-24 19:32:00|206470.7|206173.7|206455.5|206158.5|206470.7|206173.7|206455.5|206158.5|4
1640374330000|2021-12-24 19:32:10|206459.2|206162.2|206466.1|206169.1|206466.1|206169.1|206444.8|206147.8|5
1640374340000|2021-12-24 19:32:20|206464.4|206167.4|206470.3|206173.3|206472.9|206175.9|206464.4|206167.4|6
1640374350000|2021-12-24 19:32:30|206472.5|206175.5|206460.2|206163.2|206472.5|206175.5|206456|206159|4
1640374360000|2021-12-24 19:32:40|206466.7|206169.7|206463.6|206166.6|206469.1|206172.1|206463.6|206166.6|5
1640374370000|2021-12-24 19:32:50|206451.8|206154.8|206458.1|206161.1|206471.6|206174.6|206450.7|206153.7|5
1640374380000|2021-12-24 19:33:00|206456.5|206159.5|206469.5|206172.5|206470|206173|206456.5|206159.5|5
1640374390000|2021-12-24 19:33:10|206464.7|206167.7|206441.6|206144.6|206464.7|206167.7|206399.3|206102.3|4
1640374400000|2021-12-24 19:33:20|206402.4|206105.4|206471.1|206174.1|206471.1|206174.1|206402.4|206105.4|6
1640374410000|2021-12-24 19:33:30|206467|206170|206453.4|206156.4|206471.6|206174.6|206448.1|206151.1|4
1640374420000|2021-12-24 19:33:40|206460.5|206163.5|206432.7|206135.7|206473.5|206176.5|206432.7|206135.7|3
1640374430000|2021-12-24 19:33:50|206398.2|206101.2|206446.6|206149.6|206455.4|206158.4|206398.2|206101.2|4
1640374440000|2021-12-24 19:34:00|206471.1|206174.1|206460.5|206163.5|206471.1|206174.1|206460.5|206163.5|3
1640374450000|2021-12-24 19:34:10|206355.2|206058.2|206355.2|206058.2|206355.2|206058.2|206355.2|206058.2|1
1640374460000|2021-12-24 19:34:20|206446.6|206149.6|206416.3|206119.3|206446.6|206149.6|206416.3|206119.3|2
1640374470000|2021-12-24 19:34:30|206393.9|206096.9|206411.9|206114.9|206411.9|206114.9|206393.9|206096.9|4
1640374480000|2021-12-24 19:34:40|206402.1|206105.1|206440.1|206143.1|206463|206166|206402.1|206105.1|4
1640374490000|2021-12-24 19:34:50|206435.6|206138.6|206472.5|206175.5|206472.5|206175.5|206435.6|206138.6|3
1640374500000|2021-12-24 19:35:00|206473.5|206176.5|206463.7|206166.7|206482.8|206185.8|206463.7|206166.7|6
1640374510000|2021-12-24 19:35:10|206474.1|206177.1|206406|206109|206474.1|206177.1|206330.2|206033.2|4
1640374520000|2021-12-24 19:35:20|206416.3|206119.3|206384.6|206087.6|206451.7|206154.7|206376.3|206079.3|5
1640374530000|2021-12-24 19:35:30|206381.1|206084.1|206439.5|206142.5|206439.5|206142.5|206381.1|206084.1|2
1640374540000|2021-12-24 19:35:40|206454.5|206157.5|206418|206121|206454.5|206157.5|206410|206113|4
1640374550000|2021-12-24 19:35:50|206395.5|206098.5|206378.8|206081.8|206417.1|206120.1|206356.9|206059.9|7
1640374560000|2021-12-24 19:36:00|206384.6|206087.6|206362.1|206065.1|206384.6|206087.6|206362.1|206065.1|3
1640374570000|2021-12-24 19:36:10|206313.1|206016.1|206384.9|206087.9|206408.1|206111.1|206313.1|206016.1|4
1640374580000|2021-12-24 19:36:20|206372.4|206075.4|206419.9|206122.9|206440.8|206143.8|206372.4|206075.4|9
1640374590000|2021-12-24 19:36:30|206396|206099|206420|206123|206467.3|206170.3|206396|206099|6
1640374600000|2021-12-24 19:36:40|206473.5|206176.5|206480.4|206183.4|206480.4|206183.4|206473.5|206176.5|2
1640374610000|2021-12-24 19:36:50|206393.1|206096.1|206303.6|206006.6|206478.6|206181.6|206298.4|206001.4|13
1640374620000|2021-12-24 19:37:00|206303.7|206006.7|206316.5|206019.5|206334|206037|206290|205993|23
1640374630000|2021-12-24 19:37:10|206309.4|206012.4|206308.3|206011.3|206335.1|206038.1|206291|205994|21
1640374640000|2021-12-24 19:37:20|206316.5|206019.5|206293|205996|206316.5|206019.5|206292.5|205995.5|18
1640374650000|2021-12-24 19:37:30|206300|206003|206276.2|205979.2|206340.5|206043.5|206276.2|205979.2|16
1640374660000|2021-12-24 19:37:40|206289.6|205992.6|206312.2|206015.2|206326.6|206029.6|206287.2|205990.2|26
1640374670000|2021-12-24 19:37:50|206301.5|206004.5|206300|206003|206324.9|206027.9|206291|205994|22
1640374680000|2021-12-24 19:38:00|206299.9|206002.9|206309.7|206012.7|206324.3|206027.3|206297.7|206000.7|20
1640374690000|2021-12-24 19:38:10|206300.3|206003.3|206324.8|206027.8|206324.8|206027.8|206300.3|206003.3|14
1640374700000|2021-12-24 19:38:20|206314.7|206017.7|206316.4|206019.4|206322.7|206025.7|206297.8|206000.8|13
1640374710000|2021-12-24 19:38:30|206318.8|206021.8|206313|206016|206322.9|206025.9|206302.7|206005.7|18
1640374720000|2021-12-24 19:38:40|206311.6|206014.6|206323.4|206026.4|206326.7|206029.7|206292.3|205995.3|18
1640374730000|2021-12-24 19:38:50|206318.1|206021.1|206287.2|205990.2|206318.1|206021.1|206282|205985|13
1640374740000|2021-12-24 19:39:00|206290.6|205993.6|206293.4|205996.4|206299.4|206002.4|206274.8|205977.8|14
1640374750000|2021-12-24 19:39:10|206295.6|205998.6|206286.4|205989.4|206296.8|205999.8|206282.9|205985.9|8
1640374760000|2021-12-24 19:39:20|206287.1|205990.1|206291.9|205994.9|206293.1|205996.1|206287.1|205990.1|9
1640374770000|2021-12-24 19:39:30|206288.3|205991.3|206299.1|206002.1|206300.1|206003.1|206284|205987|11
1640374780000|2021-12-24 19:39:40|206288.6|205991.6|206282|205985|206289.2|205992.2|206279|205982|10
1640374790000|2021-12-24 19:39:50|206295.8|205998.8|206285.6|205988.6|206298.3|206001.3|206282.8|205985.8|9
1640374800000|2021-12-24 19:40:00|206288.5|205991.5|206314.2|206017.2|206340|206043|206280.2|205983.2|17
1640374810000|2021-12-24 19:40:10|206305.7|206008.7|206236.8|205939.8|206306.3|206009.3|206142.6|205845.6|17
1640374820000|2021-12-24 19:40:20|206218.2|205921.2|206250.1|205953.1|206250.5|205953.5|206207.6|205910.6|24
1640374830000|2021-12-24 19:40:30|206248.7|205951.7|206260.1|205963.1|206261.5|205964.5|206230.9|205933.9|18
1640374840000|2021-12-24 19:40:40|206257.8|205960.8|206259.1|205962.1|206269.5|205972.5|206247.5|205950.5|19
1640374850000|2021-12-24 19:40:50|206253.8|205956.8|206241.5|205944.5|206287.5|205990.5|206241.5|205944.5|12
1640374860000|2021-12-24 19:41:00|206264.2|205967.2|206246.2|205949.2|206280.1|205983.1|206246.2|205949.2|15
1640374870000|2021-12-24 19:41:10|206229.7|205932.7|206251.9|205954.9|206278.3|205981.3|206229.7|205932.7|15
1640374880000|2021-12-24 19:41:20|206256|205959|206255|205958|206260.7|205963.7|206250.6|205953.6|14
1640374890000|2021-12-24 19:41:30|206266|205969|206256.8|205959.8|206269.9|205972.9|206248.5|205951.5|9
1640374900000|2021-12-24 19:41:40|206248.8|205951.8|206255.7|205958.7|206263.8|205966.8|206229.4|205932.4|19
1640374910000|2021-12-24 19:41:50|206258.7|205961.7|206255.6|205958.6|206258.7|205961.7|206240.8|205943.8|9
1640374920000|2021-12-24 19:42:00|206254.4|205957.4|206253.6|205956.6|206256.3|205959.3|206244.9|205947.9|13
1640374930000|2021-12-24 19:42:10|206256.1|205959.1|206241|205944|206257|205960|206241|205944|10
1640374940000|2021-12-24 19:42:20|206244|205947|206254.4|205957.4|206254.4|205957.4|206244|205947|4
1640374950000|2021-12-24 19:42:30|206250.1|205953.1|206336.8|206039.8|206337.1|206040.1|206240.8|205943.8|13
1640374960000|2021-12-24 19:42:40|206336.5|206039.5|206318.5|206021.5|206350.6|206053.6|206302.5|206005.5|21
1640374970000|2021-12-24 19:42:50|206313.5|206016.5|206290.8|205993.8|206334.9|206037.9|206290.8|205993.8|8
1640374980000|2021-12-24 19:43:00|206294.2|205997.2|206312.6|206015.6|206334.6|206037.6|206278.4|205981.4|19
1640374990000|2021-12-24 19:43:10|206320.3|206023.3|206325.8|206028.8|206351.7|206054.7|206320|206023|20
1640375000000|2021-12-24 19:43:20|206327.4|206030.4|206319.6|206022.6|206353.1|206056.1|206319.6|206022.6|16
1640375010000|2021-12-24 19:43:30|206335.2|206038.2|206340.5|206043.5|206396.2|206099.2|206319.6|206022.6|13
1640375020000|2021-12-24 19:43:40|206343.9|206046.9|206389.7|206092.7|206389.8|206092.8|206343.9|206046.9|16
1640375030000|2021-12-24 19:43:50|206379.2|206082.2|206348.7|206051.7|206387.9|206090.9|206327.6|206030.6|9
1640375040000|2021-12-24 19:44:00|206371.8|206074.8|206312.8|206015.8|206371.8|206074.8|206289.7|205992.7|8
1640375050000|2021-12-24 19:44:10|206340|206043|206327.5|206030.5|206345.6|206048.6|206310.9|206013.9|7
1640375060000|2021-12-24 19:44:20|206327.4|206030.4|206318.3|206021.3|206327.4|206030.4|206144.6|205847.6|3
1640375070000|2021-12-24 19:44:30|206307.3|206010.3|206333|206036|206333.5|206036.5|206307.3|206010.3|6
1640375080000|2021-12-24 19:44:40|206328|206031|206325.4|206028.4|206328.3|206031.3|206308.1|206011.1|6
1640375090000|2021-12-24 19:44:50|206325.5|206028.5|206280|205983|206325.5|206028.5|206240.2|205943.2|7
1640375100000|2021-12-24 19:45:00|206279.8|205982.8|206349.6|206052.6|206386.6|206089.6|206279.8|205982.8|11
1640375110000|2021-12-24 19:45:10|206325.7|206028.7|206353.9|206056.9|206353.9|206056.9|206281.6|205984.6|12
1640375120000|2021-12-24 19:45:20|206316.7|206019.7|206348.2|206051.2|206372.2|206075.2|206316.7|206019.7|11
1640375130000|2021-12-24 19:45:30|206332.9|206035.9|206354.8|206057.8|206356|206059|206297|206000|9
1640375140000|2021-12-24 19:45:40|206331.6|206034.6|206321.9|206024.9|206343.4|206046.4|206304.8|206007.8|9
1640375150000|2021-12-24 19:45:50|206330.5|206033.5|206401.9|206104.9|206466.6|206169.6|206247.9|205950.9|11
1640375160000|2021-12-24 19:46:00|206308.5|206011.5|206340|206043|206379.8|206082.8|206308.5|206011.5|6
1640375170000|2021-12-24 19:46:10|206320.3|206023.3|206320.3|206023.3|206320.3|206023.3|206320.3|206023.3|1
1640375180000|2021-12-24 19:46:20|206308.4|206011.4|206296.3|205999.3|206337.7|206040.7|206203|205906|12
1640375190000|2021-12-24 19:46:30|206309.4|206012.4|206319.2|206022.2|206319.2|206022.2|206225.7|205928.7|9
1640375200000|2021-12-24 19:46:40|206322|206025|206225|205928|206332.4|206035.4|206225|205928|4
1640375210000|2021-12-24 19:46:50|206273.8|205976.8|206329.1|206032.1|206329.1|206032.1|206273.8|205976.8|5
1640375220000|2021-12-24 19:47:00|206310.6|206013.6|206274.3|205977.3|206339.1|206042.1|206274.3|205977.3|5
1640375230000|2021-12-24 19:47:10|206306.9|206009.9|206309|206012|206320.3|206023.3|206306.9|206009.9|3
1640375240000|2021-12-24 19:47:20|206317.1|206020.1|206232.5|205935.5|206318.1|206021.1|206232.5|205935.5|5
1640375250000|2021-12-24 19:47:30|206263.4|205966.4|206324.5|206027.5|206324.5|206027.5|206256.1|205959.1|5
1640375260000|2021-12-24 19:47:40|206301.4|206004.4|206298.1|206001.1|206301.4|206004.4|206255.8|205958.8|5
1640375270000|2021-12-24 19:47:50|206299.3|206002.3|206262.5|205965.5|206299.3|206002.3|206251.1|205954.1|3
1640375280000|2021-12-24 19:48:00|206289.7|205992.7|206321.2|206024.2|206321.2|206024.2|206289.7|205992.7|3
1640375290000|2021-12-24 19:48:10|206291.4|205994.4|206256.3|205959.3|206312.3|206015.3|206256.3|205959.3|4
1640375300000|2021-12-24 19:48:20|206254.3|205957.3|206275.7|205978.7|206288.7|205991.7|206240|205943|5
1640375310000|2021-12-24 19:48:30|206286.9|205989.9|206288.1|205991.1|206288.1|205991.1|206286.9|205989.9|2
1640375320000|2021-12-24 19:48:40|206286.9|205989.9|206254.9|205957.9|206290.4|205993.4|206254.9|205957.9|3
1640375330000|2021-12-24 19:48:50|206245.3|205948.3|206299|206002|206301.5|206004.5|206243.9|205946.9|6
1640375340000|2021-12-24 19:49:00|206300.1|206003.1|206319.7|206022.7|206323.3|206026.3|206299.4|206002.4|8
1640375350000|2021-12-24 19:49:10|206321.2|206024.2|206319.3|206022.3|206321.2|206024.2|206300.8|206003.8|3
1640375360000|2021-12-24 19:49:20|206329.7|206032.7|206301.8|206004.8|206329.7|206032.7|206267.2|205970.2|7
1640375370000|2021-12-24 19:49:30|206309|206012|206354.2|206057.2|206354.2|206057.2|206295.5|205998.5|8
1640375380000|2021-12-24 19:49:40|206329|206032|206331.8|206034.8|206359|206062|206313.5|206016.5|13
1640375390000|2021-12-24 19:49:50|206329.1|206032.1|206291.2|205994.2|206345.3|206048.3|206267|205970|11
1640375400000|2021-12-24 19:50:00|206306.1|206009.1|206333.3|206036.3|206367.7|206070.7|206306.1|206009.1|11
1640375410000|2021-12-24 19:50:10|206344.7|206047.7|206351.5|206054.5|206363.7|206066.7|206262.9|205965.9|9
1640375420000|2021-12-24 19:50:20|206362.3|206065.3|206325.4|206028.4|206366.3|206069.3|206306.3|206009.3|10
1640375430000|2021-12-24 19:50:30|206318.6|206021.6|206274.1|205977.1|206443.7|206146.7|206274.1|205977.1|9
1640375440000|2021-12-24 19:50:40|206287.1|205990.1|206309|206012|206420.2|206123.2|206287.1|205990.1|11
1640375450000|2021-12-24 19:50:50|206320.5|206023.5|206278.1|205981.1|206325.9|206028.9|206134.2|205837.2|5
1640375460000|2021-12-24 19:51:00|206291|205994|206279.8|205982.8|206296|205999|206239.1|205942.1|7
1640375470000|2021-12-24 19:51:10|206294.5|205997.5|206319.9|206022.9|206333.7|206036.7|206294.5|205997.5|4
1640375480000|2021-12-24 19:51:20|206288.8|205991.8|206268.2|205971.2|206288.8|205991.8|206268|205971|4
1640375490000|2021-12-24 19:51:30|206279.2|205982.2|206319.9|206022.9|206333.3|206036.3|206279.2|205982.2|11
1640375500000|2021-12-24 19:51:40|206321.5|206024.5|206326.3|206029.3|206330|206033|206287.7|205990.7|8
1640375510000|2021-12-24 19:51:50|206310.9|206013.9|206333.7|206036.7|206333.7|206036.7|206289.6|205992.6|6
1640375520000|2021-12-24 19:52:00|206297.5|206000.5|206353.8|206056.8|206356.3|206059.3|206297.5|206000.5|5
1640375530000|2021-12-24 19:52:10|206353.9|206056.9|206301.4|206004.4|206380.4|206083.4|206301.4|206004.4|7
1640375540000|2021-12-24 19:52:20|206353.2|206056.2|206386.8|206089.8|206386.8|206089.8|206332.2|206035.2|6
1640375550000|2021-12-24 19:52:30|206354.8|206057.8|206345|206048|206354.8|206057.8|206283.5|205986.5|6
1640375560000|2021-12-24 19:52:40|206325.3|206028.3|206354.8|206057.8|206379.4|206082.4|206325.3|206028.3|7
1640375570000|2021-12-24 19:52:50|206261.3|205964.3|206348.9|206051.9|206365.7|206068.7|206256.6|205959.6|8
1640375580000|2021-12-24 19:53:00|206331.6|206034.6|206331.5|206034.5|206355.3|206058.3|206331.5|206034.5|5
1640375590000|2021-12-24 19:53:10|206316.2|206019.2|206381.9|206084.9|206391.3|206094.3|206316.2|206019.2|11
1640375600000|2021-12-24 19:53:20|206387.3|206090.3|206358.8|206061.8|206400.1|206103.1|206358.8|206061.8|6
1640375610000|2021-12-24 19:53:30|206374.2|206077.2|206377.1|206080.1|206401|206104|206225.3|205928.3|7
1640375620000|2021-12-24 19:53:40|206358.5|206061.5|206358.5|206061.5|206398.4|206101.4|206307|206010|9
1640375630000|2021-12-24 19:53:50|206365.5|206068.5|206378.8|206081.8|206388.2|206091.2|206291.7|205994.7|7
1640375640000|2021-12-24 19:54:00|206381|206084|206316|206019|206397.2|206100.2|206316|206019|8
1640375650000|2021-12-24 19:54:10|206321.3|206024.3|206338.9|206041.9|206366.7|206069.7|206321.3|206024.3|7
1640375660000|2021-12-24 19:54:20|206292.5|205995.5|206342.2|206045.2|206364.9|206067.9|206292.5|205995.5|11
1640375670000|2021-12-24 19:54:30|206334.9|206037.9|206356.4|206059.4|206363.4|206066.4|206330.4|206033.4|8
1640375680000|2021-12-24 19:54:40|206370.8|206073.8|206340.9|206043.9|206373.6|206076.6|206318.9|206021.9|12
1640375690000|2021-12-24 19:54:50|206298.2|206001.2|206304.3|206007.3|206347.1|206050.1|206298.2|206001.2|13
1640375700000|2021-12-24 19:55:00|206304.7|206007.7|206305.2|206008.2|206326|206029|206304.7|206007.7|19
1640375710000|2021-12-24 19:55:10|206291.7|205994.7|206327.3|206030.3|206333.9|206036.9|206291.7|205994.7|10
1640375720000|2021-12-24 19:55:20|206295.8|205998.8|206364.1|206067.1|206365.4|206068.4|206293.6|205996.6|19
1640375730000|2021-12-24 19:55:30|206370.2|206073.2|206345.3|206048.3|206371.1|206074.1|206318.3|206021.3|9
1640375740000|2021-12-24 19:55:40|206381.6|206084.6|206367.4|206070.4|206381.6|206084.6|206336.7|206039.7|7
1640375750000|2021-12-24 19:55:50|206362.2|206065.2|206344.8|206047.8|206363.8|206066.8|206339.6|206042.6|5
1640375760000|2021-12-24 19:56:00|206309.9|206012.9|206357.7|206060.7|206364.4|206067.4|206307.6|206010.6|7
1640375770000|2021-12-24 19:56:10|206343.3|206046.3|206336.9|206039.9|206343.3|206046.3|206299.7|206002.7|6
1640375780000|2021-12-24 19:56:20|206361.6|206064.6|206365.2|206068.2|206373.4|206076.4|206359.9|206062.9|6
1640375790000|2021-12-24 19:56:30|206387.5|206090.5|206371.8|206074.8|206387.5|206090.5|206341|206044|6
1640375800000|2021-12-24 19:56:40|206372.1|206075.1|206380.8|206083.8|206388.9|206091.9|206359.6|206062.6|8
1640375810000|2021-12-24 19:56:50|206339.1|206042.1|206334|206037|206339.1|206042.1|206312.1|206015.1|4
1640375820000|2021-12-24 19:57:00|206333.1|206036.1|206356.7|206059.7|206356.7|206059.7|206300.6|206003.6|6
1640375830000|2021-12-24 19:57:10|206348.3|206051.3|206367.7|206070.7|206367.7|206070.7|206324.3|206027.3|4
1640375840000|2021-12-24 19:57:20|206330.7|206033.7|206293.9|205996.9|206337.7|206040.7|206293.9|205996.9|5
1640375850000|2021-12-24 19:57:30|206326.7|206029.7|206361.7|206064.7|206374.1|206077.1|206326.7|206029.7|4
1640375860000|2021-12-24 19:57:40|206386.4|206089.4|206330.7|206033.7|206386.4|206089.4|206330.7|206033.7|2
1640375870000|2021-12-24 19:57:50|206315.1|206018.1|206335.1|206038.1|206335.1|206038.1|206315.1|206018.1|4
1640375880000|2021-12-24 19:58:00|206354.8|206057.8|206332.5|206035.5|206354.8|206057.8|206332.5|206035.5|6
1640375890000|2021-12-24 19:58:10|206332.2|206035.2|206362.8|206065.8|206362.8|206065.8|206332.2|206035.2|2
1640375900000|2021-12-24 19:58:20|206331.4|206034.4|206360.6|206063.6|206360.6|206063.6|206302.9|206005.9|7
1640375910000|2021-12-24 19:58:30|206377.4|206080.4|206344.1|206047.1|206377.4|206080.4|206297.5|206000.5|3
1640375920000|2021-12-24 19:58:40|206363.3|206066.3|206299.9|206002.9|206363.3|206066.3|206272.3|205975.3|8
1640375930000|2021-12-24 19:58:50|206400.5|206103.5|206358.9|206061.9|206400.5|206103.5|206358.9|206061.9|18
1640375940000|2021-12-24 19:59:00|206328.8|206031.8|206376.6|206079.6|206376.6|206079.6|206310.2|206013.2|26
1640375950000|2021-12-24 19:59:10|206336.4|206039.4|206337|206040|206383.4|206086.4|206295|205998|19
1640375960000|2021-12-24 19:59:20|206336.5|206039.5|206285.2|205988.2|206354.8|206057.8|206283.8|205986.8|13
1640375970000|2021-12-24 19:59:30|206283.1|205986.1|206308.4|206011.4|206369.3|206072.3|206269.5|205972.5|12
1640375980000|2021-12-24 19:59:40|206282.3|205985.3|206353.7|206056.7|206370.5|206073.5|206282.3|205985.3|9
1640375990000|2021-12-24 19:59:50|206353.8|206056.8|206267.7|205970.7|206353.8|206056.8|206267.6|205970.6|10
1640376000000|2021-12-24 20:00:00|206267.6|205970.6|206375.5|206078.5|206382.4|206085.4|206261.4|205964.4|10
1640376010000|2021-12-24 20:00:10|206375.7|206078.7|206386.8|206089.8|206386.8|206089.8|206343.5|206046.5|9
1640376020000|2021-12-24 20:00:20|206386.9|206089.9|206295.2|205998.2|206394|206097|206295.2|205998.2|8
1640376030000|2021-12-24 20:00:30|206400.6|206103.6|206372.6|206075.6|206400.6|206103.6|206295.2|205998.2|14
1640376040000|2021-12-24 20:00:40|206351.1|206054.1|206236.1|205939.1|206351.1|206054.1|206200.9|205903.9|21
1640376050000|2021-12-24 20:00:50|206236|205939|206394.7|206097.7|206394.7|206097.7|206236|205939|16
1640376060000|2021-12-24 20:01:00|206394.6|206097.6|206385.4|206088.4|206394.6|206097.6|206333.7|206036.7|10
1640376070000|2021-12-24 20:01:10|206357.4|206060.4|206367.2|206070.2|206394.4|206097.4|206357.4|206060.4|9
1640376080000|2021-12-24 20:01:20|206367.3|206070.3|206309.2|206012.2|206370.8|206073.8|206286.3|205989.3|9
1640376090000|2021-12-24 20:01:30|206283.7|205986.7|206372|206075|206372|206075|206283.3|205986.3|12
1640376100000|2021-12-24 20:01:40|206352.6|206055.6|206334.4|206037.4|206390.7|206093.7|206291.2|205994.2|8
1640376110000|2021-12-24 20:01:50|206331.8|206034.8|206324.6|206027.6|206361.4|206064.4|206321.8|206024.8|6
1640376120000|2021-12-24 20:02:00|206327.7|206030.7|206372.9|206075.9|206378.6|206081.6|206317.7|206020.7|8
1640376130000|2021-12-24 20:02:10|206343.7|206046.7|206366.5|206069.5|206381|206084|206343.7|206046.7|8
1640376140000|2021-12-24 20:02:20|206359.9|206062.9|206392.9|206095.9|206394.2|206097.2|206314.8|206017.8|16
1640376150000|2021-12-24 20:02:30|206390.4|206093.4|206395.3|206098.3|206397.9|206100.9|206272.1|205975.1|15
1640376160000|2021-12-24 20:02:40|206395.2|206098.2|206327.1|206030.1|206398.1|206101.1|206316.1|206019.1|16
1640376170000|2021-12-24 20:02:50|206327|206030|206380.1|206083.1|206393|206096|206301.2|206004.2|14
1640376180000|2021-12-24 20:03:00|206361.5|206064.5|206340.7|206043.7|206395.7|206098.7|206309.8|206012.8|17
1640376190000|2021-12-24 20:03:10|206293.1|205996.1|206311|206014|206366.8|206069.8|206248.8|205951.8|13
1640376200000|2021-12-24 20:03:20|206348.5|206051.5|206321|206024|206353.7|206056.7|206243.1|205946.1|11
1640376210000|2021-12-24 20:03:30|206352.6|206055.6|206345.9|206048.9|206352.6|206055.6|206317.1|206020.1|6
1640376220000|2021-12-24 20:03:40|206315.8|206018.8|206319.5|206022.5|206378|206081|206283|205986|9
1640376230000|2021-12-24 20:03:50|206362.5|206065.5|206331.7|206034.7|206380.7|206083.7|206331.7|206034.7|5
1640376240000|2021-12-24 20:04:00|206331.8|206034.8|206320.7|206023.7|206362.8|206065.8|206271.1|205974.1|9
1640376250000|2021-12-24 20:04:10|206320|206023|206362.7|206065.7|206362.7|206065.7|206320|206023|3
1640376260000|2021-12-24 20:04:20|206321|206024|206320.2|206023.2|206321|206024|206320.2|206023.2|2
1640376270000|2021-12-24 20:04:30|206317.5|206020.5|206347.3|206050.3|206361.6|206064.6|206317.5|206020.5|4
1640376280000|2021-12-24 20:04:40|206350.7|206053.7|206370.3|206073.3|206370.3|206073.3|206350.4|206053.4|4
1640376290000|2021-12-24 20:04:50|206324.4|206027.4|206319.8|206022.8|206324.4|206027.4|206319.8|206022.8|3
1640376300000|2021-12-24 20:05:00|206360.8|206063.8|206311.1|206014.1|206360.8|206063.8|206311.1|206014.1|7
1640376310000|2021-12-24 20:05:10|206312.9|206015.9|206313.5|206016.5|206313.5|206016.5|206312.9|206015.9|3
1640376320000|2021-12-24 20:05:20|206349.9|206052.9|206317.6|206020.6|206349.9|206052.9|206317.3|206020.3|6
1640376330000|2021-12-24 20:05:30|206317.5|206020.5|206348.4|206051.4|206348.4|206051.4|206317.5|206020.5|6
1640376340000|2021-12-24 20:05:40|206324|206027|206339.8|206042.8|206356.1|206059.1|206324|206027|8
1640376350000|2021-12-24 20:05:50|206305.8|206008.8|206392.8|206095.8|206392.8|206095.8|206305.8|206008.8|5
1640376360000|2021-12-24 20:06:00|206327.4|206030.4|206289.9|205992.9|206327.4|206030.4|206280.2|205983.2|7
1640376370000|2021-12-24 20:06:10|206303.8|206006.8|206383.5|206086.5|206383.5|206086.5|206290.2|205993.2|4
1640376380000|2021-12-24 20:06:20|206367.5|206070.5|206344.8|206047.8|206367.5|206070.5|206344.8|206047.8|2
1640376390000|2021-12-24 20:06:30|206362.8|206065.8|206331|206034|206362.8|206065.8|206259.6|205962.6|8
1640376400000|2021-12-24 20:06:40|206359.6|206062.6|206342.6|206045.6|206387.6|206090.6|206342.6|206045.6|6
1640376410000|2021-12-24 20:06:50|206291.6|205994.6|206304|206007|206330.4|206033.4|206291.6|205994.6|7
1640376420000|2021-12-24 20:07:00|206314.1|206017.1|206324.3|206027.3|206354.9|206057.9|206314.1|206017.1|9
1640376430000|2021-12-24 20:07:10|206325.7|206028.7|206369.1|206072.1|206370.4|206073.4|206325.7|206028.7|7
1640376440000|2021-12-24 20:07:20|206326.8|206029.8|206358.7|206061.7|206358.8|206061.8|206291.5|205994.5|6
1640376450000|2021-12-24 20:07:30|206327.6|206030.6|206329.9|206032.9|206332.5|206035.5|206327.6|206030.6|4
1640376460000|2021-12-24 20:07:40|206290.3|205993.3|206363.4|206066.4|206363.4|206066.4|206286.4|205989.4|9
1640376470000|2021-12-24 20:07:50|206323.9|206026.9|206335.2|206038.2|206368.9|206071.9|206302.1|206005.1|9
1640376480000|2021-12-24 20:08:00|206335.7|206038.7|206337.8|206040.8|206338.1|206041.1|206327.4|206030.4|15
1640376490000|2021-12-24 20:08:10|206335.8|206038.8|206336.5|206039.5|206340.9|206044|206335.8|206038.8|7
1640376500000|2021-12-24 20:08:20|206339.2|206042.2|206338.7|206041.7|206341.4|206044.4|206337.3|206040.3|8
1640376510000|2021-12-24 20:08:30|206302.9|206005.9|206335.4|206038.4|206336.3|206039.3|206301.8|206004.8|6
1640376520000|2021-12-24 20:08:40|206335|206038|206308.5|206011.5|206335.8|206038.8|206308.5|206011.5|6
1640376530000|2021-12-24 20:08:50|206309.2|206012.2|206322.5|206025.5|206333.6|206036.6|206307.9|206010.9|8
1640376540000|2021-12-24 20:09:00|206334.5|206037.5|206315.5|206018.5|206334.5|206037.5|206315.5|206018.5|7
1640376550000|2021-12-24 20:09:10|206315.6|206018.6|206323|206026|206340.8|206043.8|206315.1|206018.1|9
1640376560000|2021-12-24 20:09:20|206300.1|206003.1|206335.8|206038.8|206336.5|206039.5|206300.1|206003.1|6
1640376570000|2021-12-24 20:09:30|206336.2|206039.2|206323.2|206026.2|206339.6|206042.6|206299.1|206002.1|9
1640376580000|2021-12-24 20:09:40|206323.7|206026.7|206330.4|206033.4|206335.7|206038.7|206304.6|206007.6|9
1640376590000|2021-12-24 20:09:50|206330.1|206033.1|206296.5|205999.5|206334.3|206037.3|206296.5|205999.5|8
1640376600000|2021-12-24 20:10:00|206297.8|206000.8|206323.8|206026.8|206323.8|206026.8|206297.8|206000.8|9
1640376610000|2021-12-24 20:10:10|206335.5|206038.5|206318.9|206021.9|206335.5|206038.5|206318.9|206021.9|3
1640376620000|2021-12-24 20:10:20|206321.5|206024.5|206300.8|206003.8|206323.2|206026.2|206299.9|206002.9|8
1640376630000|2021-12-24 20:10:30|206300.7|206003.7|206296|205999|206321.5|206024.5|206296|205999|6
1640376640000|2021-12-24 20:10:40|206296.3|205999.3|206298.3|206001.3|206298.3|206001.3|206294.2|205997.2|4
1640376650000|2021-12-24 20:10:50|206330.7|206033.7|206321.3|206024.3|206334.9|206037.9|206321.3|206024.3|5
1640376660000|2021-12-24 20:11:00|206299.2|206002.2|206335.4|206038.4|206335.4|206038.4|206299.2|206002.2|4
1640376670000|2021-12-24 20:11:10|206334.6|206037.6|206326.4|206029.4|206339.2|206042.2|206317.2|206020.2|8
1640376680000|2021-12-24 20:11:20|206298.3|206001.3|206336.9|206039.9|206336.9|206039.9|206262.8|205965.8|7
1640376690000|2021-12-24 20:11:30|206300.8|206003.8|206305.9|206008.9|206305.9|206008.9|206291|205994|6
1640376700000|2021-12-24 20:11:40|206298.3|206001.3|206275.9|205978.9|206310.4|206013.4|206264.2|205967.2|8
1640376710000|2021-12-24 20:11:50|206262.4|205965.4|206296.8|205999.8|206302.7|206005.7|206262.4|205965.4|11
1640376720000|2021-12-24 20:12:00|206296.7|205999.7|206303.3|206006.3|206305.8|206008.8|206294.2|205997.2|11
1640376730000|2021-12-24 20:12:10|206303.2|206006.2|206298.1|206001.1|206303.3|206006.3|206298.1|206001.1|9
1640376740000|2021-12-24 20:12:20|206298.2|206001.2|206297.1|206000.1|206302.9|206005.9|206297.1|206000.1|12
1640376750000|2021-12-24 20:12:30|206297.7|206000.7|206296.6|205999.6|206300|206003|206296.4|205999.4|9
1640376760000|2021-12-24 20:12:40|206298|206001|206338|206041|206338|206041|206297.4|206000.4|4
1640376770000|2021-12-24 20:12:50|206334.1|206037.1|206334.1|206037.1|206334.1|206037.1|206334.1|206037.1|1
1640376780000|2021-12-24 20:13:00|206330.9|206033.9|206302.2|206005.2|206330.9|206033.9|206302.2|206005.2|8
1640376790000|2021-12-24 20:13:10|206298.7|206001.7|206314.6|206017.6|206330|206033|206291.7|205994.7|10
1640376800000|2021-12-24 20:13:20|206316.7|206019.7|206293.5|206004.3|206330|206033|206285|206003.4|7
1640376810000|2021-12-24 20:13:30|206303.5|206006.5|206283.8|205986.8|206341.7|206044.7|206283.8|205986.8|9
1640376820000|2021-12-24 20:13:40|206287|205990|206335.7|206038.7|206341.2|206044.2|206279.6|205982.6|9
1640376830000|2021-12-24 20:13:50|206338.4|206041.4|206305.8|206008.8|206338.4|206041.4|206286.4|205989.4|9
1640376840000|2021-12-24 20:14:00|206307.6|206010.6|206336|206039|206340.6|206043.6|206301.5|206004.5|7
1640376850000|2021-12-24 20:14:10|206337.6|206040.6|206300.4|206003.4|206337.6|206040.6|206290.2|205993.2|11
1640376860000|2021-12-24 20:14:20|206303|206006|206335.7|206038.7|206341.8|206044.8|206300.4|206003.4|9
1640376870000|2021-12-24 20:14:30|206337.4|206040.4|206292.4|205995.4|206337.4|206040.4|206286.4|205989.4|6
1640376880000|2021-12-24 20:14:40|206304.8|206007.8|206341.1|206044.1|206342.3|206045.3|206296.9|205999.9|7
1640376890000|2021-12-24 20:14:50|206341.9|206044.9|206323.6|206026.6|206341.9|206044.9|206323.6|206026.6|6
1640376900000|2021-12-24 20:15:00|206326.9|206029.9|206297.7|206000.7|206326.9|206029.9|206282.9|205985.9|8
1640376910000|2021-12-24 20:15:10|206299.9|206002.9|206296.2|205999.2|206300.3|206003.3|206292.6|205995.6|7
1640376920000|2021-12-24 20:15:20|206299.7|206002.7|206339.5|206042.5|206340.1|206043.1|206296.2|205999.2|8
1640376930000|2021-12-24 20:15:30|206340|206043|206320.7|206023.7|206340|206043|206320.7|206023.7|5
1640376940000|2021-12-24 20:15:40|206323.8|206026.8|206325.5|206028.5|206325.5|206028.5|206322.7|206025.7|6
1640376950000|2021-12-24 20:15:50|206326.2|206029.2|206321.9|206024.9|206326.2|206029.2|206316.1|206019.1|7
1640376960000|2021-12-24 20:16:00|206318.5|206021.5|206288.9|205991.9|206318.5|206021.5|206287.2|205990.2|8
1640376970000|2021-12-24 20:16:10|206294.9|205997.9|206297.4|206000.4|206297.4|206000.4|206291.2|205994.2|7
1640376980000|2021-12-24 20:16:20|206299|206002|206290|205993|206299|206002|206286.5|205989.5|7
1640376990000|2021-12-24 20:16:30|206298.5|206001.5|206298.4|206001.4|206300|206003|206295.4|205998.4|6
1640377000000|2021-12-24 20:16:40|206307.1|206010.1|206304.4|206007.4|206307.1|206010.1|206302.3|206005.3|6
1640377010000|2021-12-24 20:16:50|206310|206013|206342.8|206045.8|206342.8|206045.8|206283.3|205986.3|7
1640377020000|2021-12-24 20:17:00|206345.1|206048.1|206297.4|206000.4|206346|206049|206291.4|205994.4|9
1640377030000|2021-12-24 20:17:10|206297.3|206000.3|206375.6|206078.6|206375.6|206078.6|206297.3|206000.3|8
1640377040000|2021-12-24 20:17:20|206344.5|206047.5|206330.4|206033.4|206344.5|206047.5|206310.2|206013.2|9
1640377050000|2021-12-24 20:17:30|206332.7|206035.7|206318|206021|206332.7|206035.7|206315.2|206018.2|5
1640377060000|2021-12-24 20:17:40|206301.5|206004.5|206358.4|206061.4|206363.7|206066.7|206301.5|206004.5|10
1640377070000|2021-12-24 20:17:50|206347.9|206050.9|206311.4|206014.4|206347.9|206050.9|206311.4|206014.4|7
1640377080000|2021-12-24 20:18:00|206323.4|206026.4|206323.3|206026.3|206335.7|206038.7|206322.3|206025.3|9
1640377090000|2021-12-24 20:18:10|206341.1|206044.1|206338.3|206041.3|206341.1|206044.1|206320.3|206023.3|11
1640377100000|2021-12-24 20:18:20|206341.9|206044.9|206324.9|206027.9|206341.9|206044.9|206324.9|206027.9|6
1640377110000|2021-12-24 20:18:30|206327.6|206030.6|206316.2|206019.2|206331.8|206034.8|206316.2|206019.2|6
1640377120000|2021-12-24 20:18:40|206318.3|206021.3|206318.5|206021.5|206318.6|206021.6|206316.2|206019.2|6
1640377130000|2021-12-24 20:18:50|206314.4|206017.4|206343.1|206046.1|206343.1|206046.1|206298|206001|11
1640377140000|2021-12-24 20:19:00|206294.2|205997.2|206298.4|206001.4|206306.2|206009.2|206294.2|205997.2|8
1640377150000|2021-12-24 20:19:10|206302.8|206005.8|206302.8|206005.8|206302.8|206005.8|206294.2|205997.2|5
1640377160000|2021-12-24 20:19:20|206296.8|205999.8|206343|206046|206343|206046|206296.8|205999.8|4
1640377170000|2021-12-24 20:19:30|206300.5|206003.5|206300.5|206003.5|206307.5|206010.5|206300.5|206003.5|3
1640377180000|2021-12-24 20:19:40|206307.5|206010.5|206296.8|205999.8|206309.5|206012.8|206293.5|205999.8|4
1640377190000|2021-12-24 20:19:50|206297.9|206002.1|206297.9|206002.1|206297.9|206002.1|206296.8|205999.8|3
1640377200000|2021-12-24 20:20:00|206295.6|205998.6|206295.6|205998.6|206295.6|205998.6|206295.6|205998.6|1
1640377210000|2021-12-24 20:20:10|206293.5|206012.8|206293.5|206012.8|206293.5|206012.8|206293.5|206012.8|1
1640377240000|2021-12-24 20:20:40|206295.9|205998.9|206326.9|206052.7|206329.4|206112.4|206256|205998.6|13
1640377250000|2021-12-24 20:20:50|206332.3|206047.3|206334.6|206048.7|206334.6|206117|206267|206047.3|9
1640377260000|2021-12-24 20:21:00|206329.2|206054.5|206259.3|206109.3|206329.2|206109.3|206248.1|206054.5|4
1640377270000|2021-12-24 20:21:10|206293.5|206012.8|206303.7|206016.5|206319.7|206022.7|206293.5|206004.3|6
1640377280000|2021-12-24 20:21:20|206319.7|206022.7|206318.3|206021.3|206319.7|206022.7|206303.7|206008.7|8
1640377290000|2021-12-24 20:21:30|206297.2|206000.2|206313.7|206016.7|206320.6|206023.6|206295.8|205998.8|4
1640377300000|2021-12-24 20:21:40|206303.1|206014.8|206313.7|206016.7|206317.7|206020.7|206303.1|206014.8|5
1640377310000|2021-12-24 20:21:50|206319.7|206022.7|206293.5|206012.8|206319.7|206022.7|206293.5|206012.8|2
1640377320000|2021-12-24 20:22:00|206319.7|206022.7|206330.8|206046.7|206332.7|206046.7|206319.7|206022.7|4
1640377330000|2021-12-24 20:22:10|206311.7|206036.1|206311.7|206036.1|206311.7|206036.1|206311.7|206036.1|1
1640377340000|2021-12-24 20:22:20|206300.4|206024.4|206311.7|206036.1|206311.7|206036.1|206300.4|206024.4|2
1640377350000|2021-12-24 20:22:30|206303.8|206012.3|206294.8|206009.1|206303.8|206012.3|206294.8|206009.1|2
1640377360000|2021-12-24 20:22:40|206296.8|206003.6|206296.8|206003.6|206296.8|206003.6|206296.8|206003.6|1
1640377370000|2021-12-24 20:22:50|206296|205999|206297.5|206000.5|206297.5|206000.5|206296|205999|3
1640377380000|2021-12-24 20:23:00|206295.5|205998.5|206293.9|206003.7|206296.8|206003.7|206293.9|205998.5|3
1640377390000|2021-12-24 20:23:10|206293.5|206004.3|206330.7|206033.7|206330.7|206033.7|206293.5|206004.3|4
1640377400000|2021-12-24 20:23:20|206317.4|206020.4|206302|206006.5|206317.8|206020.8|206302|206006.5|4
1640377420000|2021-12-24 20:23:40|206312.1|206015.1|206302|206006.5|206312.1|206015.1|206302|206006.5|2
1640377430000|2021-12-24 20:23:50|206293.5|206004.3|206293.5|206004.3|206293.5|206004.3|206293.5|206004.3|1
1640377440000|2021-12-24 20:24:00|206331.4|206034.4|206331.4|206034.4|206331.4|206034.4|206331.4|206034.4|1
1640377450000|2021-12-24 20:24:10|206333.1|206045.7|206255.7|206105.7|206335|206105.7|206255.7|206043.9|6
1640377460000|2021-12-24 20:24:20|206312.4|206038.4|206323.3|206040.9|206323.3|206100.4|206250.4|206027.7|5
1640377470000|2021-12-24 20:24:30|206330.3|206044.9|206310.8|206026.3|206332.1|206044.9|206310.8|206026.3|4
1640377480000|2021-12-24 20:24:40|206307.3|206030.3|206317.7|206038.1|206317.7|206038.1|206307.3|206030.3|2
1640377490000|2021-12-24 20:24:50|206321.8|206041.6|206307.3|206030.3|206321.8|206041.6|206307.3|206030.3|2
1640377500000|2021-12-24 20:25:00|206298.6|206017.8|206331.4|206034.4|206331.4|206034.4|206298.6|206017.8|3
1640377510000|2021-12-24 20:25:10|206338.7|206041.7|206312.9|206015.9|206342|206045|206312.9|206015.9|4
1640377540000|2021-12-24 20:25:40|206297.8|206003.5|206297.8|206003.5|206297.8|206003.5|206297.8|206003.5|1
1640377570000|2021-12-24 20:26:10|206296.8|205999.8|206335.3|206038.3|206335.3|206038.3|206296.8|205999.8|4
1640377580000|2021-12-24 20:26:20|206340.2|206043.2|206340.2|206043.2|206340.2|206043.2|206340.2|206043.2|1
1640377590000|2021-12-24 20:26:30|206340.3|206043.3|206340.3|206043.3|206340.3|206043.3|206340.3|206043.3|1
1640377600000|2021-12-24 20:26:40|206341.6|206044.6|206310.1|206013.1|206341.6|206044.6|206310.1|206013.1|4
1640377610000|2021-12-24 20:26:50|206315.5|206018.5|206322.8|206025.8|206322.8|206025.8|206315.5|206018.5|2
1640377620000|2021-12-24 20:27:00|206323.2|206026.2|206316.7|206019.7|206323.2|206026.2|206306|206009.6|4
1640377630000|2021-12-24 20:27:10|206319.3|206022.3|206319.3|206022.3|206319.3|206022.3|206319.3|206022.3|1
1640377640000|2021-12-24 20:27:20|206316.7|206019.7|206301.5|206004.5|206316.7|206019.7|206289.5|205992.5|3
1640377650000|2021-12-24 20:27:30|206304.3|206007.3|206298.2|206001.2|206304.8|206007.8|206297.9|206000.9|5
1640377660000|2021-12-24 20:27:40|206298.5|206001.5|206325.8|206028.8|206325.8|206028.8|206297|206000|8
1640377670000|2021-12-24 20:27:50|206312.5|206015.5|206307.2|206010.2|206329|206032|206307.2|206010.2|4
1640377680000|2021-12-24 20:28:00|206300.7|206003.7|206308|206011|206308|206011|206300.7|206003.7|2
1640377690000|2021-12-24 20:28:10|206297.5|206000.5|206298.7|206001.7|206298.7|206001.7|206295.8|205998.8|5
1640377700000|2021-12-24 20:28:20|206267|206117|206325.4|206043.7|206325.4|206117|206267|206043.7|2
1640377710000|2021-12-24 20:28:30|206299.2|206002.2|206299.2|206002.2|206299.2|206002.2|206299.2|206002.2|1
1640377720000|2021-12-24 20:28:40|206343|206046|206343|206046|206343|206046|206343|206046|1
1640377730000|2021-12-24 20:28:50|206309.5|206012.5|206296.8|206001.2|206309.5|206012.5|206296.8|206001.2|2
1640377740000|2021-12-24 20:29:00|206332.3|206035.3|206327.7|206030.7|206332.3|206035.3|206327.6|206030.6|5
1640377750000|2021-12-24 20:29:10|206341.5|206044.5|206323|206026|206341.5|206044.5|206323|206026|2
1640377760000|2021-12-24 20:29:20|206333.7|206036.7|206340|206043|206342.2|206045.2|206323|206026|5
1640377770000|2021-12-24 20:29:30|206313.5|206016.5|206333.4|206036.4|206333.4|206036.4|206313.5|206016.5|3
1640377780000|2021-12-24 20:29:40|206322.6|206025.6|206333.4|206036.4|206339.9|206042.9|206322.6|206025.6|4
1640377790000|2021-12-24 20:29:50|206331.6|206034.6|206341.3|206044.3|206341.3|206046.7|206331.6|206034.6|9
1640377800000|2021-12-24 20:30:00|206335.7|206038.7|206338.7|206041.7|206341.7|206044.7|206335.7|206038.7|5
1640377810000|2021-12-24 20:30:10|206341.7|206044.7|206335.5|206038.5|206341.7|206044.7|206314.8|206017.8|6
1640377820000|2021-12-24 20:30:20|206325.4|206028.4|206319.2|206022.2|206335.5|206038.5|206319.2|206022.2|4
1640377830000|2021-12-24 20:30:30|206307.5|206010.5|206332.6|206035.6|206339.5|206042.5|206307.5|206010.5|6
1640377840000|2021-12-24 20:30:40|206332.9|206035.9|206342|206045|206342|206045|206332.9|206035.9|3
1640377850000|2021-12-24 20:30:50|206339.5|206042.5|206336.2|206039.2|206339.5|206051.5|206330.4|206039.2|6
1640377860000|2021-12-24 20:31:00|206336.1|206039.1|206327.9|206030.9|206336.1|206039.1|206327|206030|4
1640377870000|2021-12-24 20:31:10|206314.3|206017.3|206317.5|206020.5|206320.2|206023.2|206314.3|206017.3|3
1640377880000|2021-12-24 20:31:20|206322|206025|206325.9|206028.9|206325.9|206028.9|206322|206025|3
1640377890000|2021-12-24 20:31:30|206322.7|206025.7|206301|206004|206322.7|206025.7|206290.2|205993.2|4
1640377900000|2021-12-24 20:31:40|206295.7|205998.7|206293|205996|206295.7|205998.7|206290.2|205993.2|3
1640377910000|2021-12-24 20:31:50|206294.6|205997.6|206292.9|205995.9|206294.6|205997.6|206291.8|205994.8|3
1640377920000|2021-12-24 20:32:00|206301.4|206004.4|206321.9|206024.9|206321.9|206024.9|206293.5|205996.5|7
1640377930000|2021-12-24 20:32:10|206321.3|206024.3|206340.4|206043.4|206340.4|206043.4|206321.3|206024.3|7
1640377940000|2021-12-24 20:32:20|206333.7|206036.7|206332.7|206045.2|206337.5|206115.2|206265.2|206036.4|7
1640377950000|2021-12-24 20:32:30|206331.6|206046.6|206343.1|206046.1|206343.1|206046.6|206317.5|206020.5|5
1640377960000|2021-12-24 20:32:40|206343.2|206046.2|206316.5|206019.5|206343.7|206046.7|206316.5|206019.5|5
1640377970000|2021-12-24 20:32:50|206302.2|206005.2|206339.5|206042.5|206339.7|206042.7|206302.2|206005.2|7
1640377980000|2021-12-24 20:33:00|206331.3|206034.3|206343.2|206046.2|206343.7|206046.7|206331.3|206034.3|4
1640377990000|2021-12-24 20:33:10|206320.8|206023.8|206320.9|206023.9|206331.6|206034.6|206320.8|206023.8|4
1640378000000|2021-12-24 20:33:20|206331.6|206034.6|206341.9|206044.9|206341.9|206044.9|206305|206008|3
1640378010000|2021-12-24 20:33:30|206343|206046|206343|206046|206343|206046|206343|206046|1
1640378020000|2021-12-24 20:33:40|206320.9|206023.9|206353.5|206056.5|206353.5|206056.5|206316.6|206019.6|3
1640378030000|2021-12-24 20:33:50|206352.6|206055.6|206278.9|206128.9|206353.5|206128.9|206278.5|206037|8
1640378040000|2021-12-24 20:34:00|206353.5|206056.5|206345.3|206048.3|206353.5|206056.5|206318.8|206021.8|7
1640378050000|2021-12-24 20:34:10|206351|206054|206353.5|206056.5|206353.5|206056.5|206345.1|206048.1|8
1640378070000|2021-12-24 20:34:30|206333.5|206036.5|206333.5|206036.5|206333.5|206036.5|206333.5|206036.5|1
1640378080000|2021-12-24 20:34:40|206351.1|206054.1|206331.8|206034.8|206351.1|206054.1|206331.8|206034.8|2
1640378090000|2021-12-24 20:34:50|206344.8|206047.8|206234.3|206084.3|206350.9|206098.9|206233|206046.4|11
1640378100000|2021-12-24 20:35:00|206238.5|206088.5|206304.3|206026.2|206304.3|206089|206237.8|206026.2|5
1640378110000|2021-12-24 20:35:10|206322.5|206025.5|206278.5|206128.5|206322.5|206128.5|206238.4|206025.5|5
1640378120000|2021-12-24 20:35:20|206275.5|206125.5|206278.5|206128.5|206342.6|206128.5|206275.5|206063.6|7
1640378140000|2021-12-24 20:35:40|206326.7|206029.7|206353.2|206056.2|206353.5|206056.5|206326.7|206029.7|7
1640378150000|2021-12-24 20:35:50|206353.5|206056.5|206350.7|206053.7|206353.5|206056.5|206344.6|206047.6|3
1640378160000|2021-12-24 20:36:00|206336.6|206039.6|206341|206044|206341.2|206044.2|206336.6|206039.6|5
1640378170000|2021-12-24 20:36:10|206336.8|206039.8|206341|206044|206341|206044|206336.8|206039.8|4
1640378180000|2021-12-24 20:36:20|206309.2|206012.2|206309.2|206012.2|206309.2|206012.2|206309.2|206012.2|1
1640378190000|2021-12-24 20:36:30|206350|206053|206350|206053|206350|206053|206350|206053|1
1640378200000|2021-12-24 20:36:40|206352.6|206055.6|206350|206053|206352.6|206055.6|206350|206053|2
1640378210000|2021-12-24 20:36:50|206352.6|206055.6|206350|206053|206352.6|206055.6|206329|206032|4
1640378220000|2021-12-24 20:37:00|206341.3|206044.3|206341.3|206044.3|206342.6|206045.6|206341.3|206044.3|3
1640378230000|2021-12-24 20:37:10|206349.2|206052.2|206349.7|206052.7|206349.7|206052.7|206349.2|206052.2|2
1640378240000|2021-12-24 20:37:20|206352.3|206055.3|206340.8|206043.8|206352.3|206055.3|206340.8|206043.8|3
1640378250000|2021-12-24 20:37:30|206347.1|206050.1|206347.1|206050.1|206347.1|206050.1|206347.1|206050.1|1
1640378260000|2021-12-24 20:37:40|206340.6|206043.6|206328.6|206031.6|206340.6|206043.6|206327.1|206030.1|3
1640378270000|2021-12-24 20:37:50|206342.3|206045.3|206349.2|206052.2|206349.2|206052.2|206316.1|206019.1|3
1640378280000|2021-12-24 20:38:00|206348.9|206051.9|206348.9|206051.9|206348.9|206051.9|206348.9|206051.9|1
1640378290000|2021-12-24 20:38:10|206339.3|206042.3|206348.9|206051.9|206348.9|206051.9|206339.3|206042.3|2
1640378300000|2021-12-24 20:38:20|206308.6|206011.6|206293.6|205996.6|206326.6|206029.6|206292|205995|9
1640378310000|2021-12-24 20:38:30|206292.6|205995.6|206308.6|206011.6|206316.4|206019.4|206292.6|205995.6|7
1640378320000|2021-12-24 20:38:40|206320.1|206023.1|206318.1|206021.1|206327.6|206030.6|206318.1|206021.1|4
1640378330000|2021-12-24 20:38:50|206316.2|206019.2|206342.5|206045.5|206353.2|206056.2|206298|206001|9
1640378340000|2021-12-24 20:39:00|206310.4|206013.4|206296|205999|206350.6|206053.6|206291.4|205994.4|11
1640378350000|2021-12-24 20:39:10|206291.4|205994.4|206306.2|206009.2|206326.1|206029.1|206291.4|205994.4|5
1640378360000|2021-12-24 20:39:20|206300.2|206003.2|206238.5|206088.5|206300.2|206099|206238|206000.3|11
1640378370000|2021-12-24 20:39:30|206301.4|206018.5|206278.9|206128.9|206307.6|206128.9|206269.1|206010.6|4
1640378380000|2021-12-24 20:39:40|206353.5|206056.5|206302.6|206005.6|206353.5|206056.5|206302.6|206005.6|4
1640378390000|2021-12-24 20:39:50|206341.5|206044.5|206322.6|206030.5|206353.4|206056.4|206322.6|206028.3|5
1640378400000|2021-12-24 20:40:00|206338.9|206043.9|206298.3|206001.3|206338.9|206045.1|206298.3|206001.3|5
1640378410000|2021-12-24 20:40:10|206353.5|206056.5|206353.5|206056.5|206353.5|206056.5|206353.5|206056.5|1
1640378420000|2021-12-24 20:40:20|206302.3|206011.7|206274.6|206124.6|206337.7|206127.2|206269.2|206011.7|10
1640378430000|2021-12-24 20:40:30|206277.2|206127.2|206278.1|206128.1|206337.7|206128.1|206274.6|206063.6|4
1640378440000|2021-12-24 20:40:40|206252.3|206102.3|206293.2|205996.2|206302.3|206102.3|206252.3|205996.2|3
1640378500000|2021-12-24 20:41:40|206305.3|206027.6|206305.3|206027.6|206305.3|206027.6|206305.3|206027.6|1
1640378510000|2021-12-24 20:41:50|206303.4|206022.2|206305.3|206027.6|206305.3|206027.6|206303.4|206022.2|2
1640378520000|2021-12-24 20:42:00|206302.1|206005.1|206331.5|206042.1|206335.4|206043.1|206302.1|206005.1|4
1640378530000|2021-12-24 20:42:10|206275.5|206125.5|206276.1|206126.1|206276.1|206126.1|206275.1|206125.1|4
1640378540000|2021-12-24 20:42:20|206277.3|206127.3|206268.3|206118.3|206278.3|206128.3|206268.3|206118.3|7
1640378550000|2021-12-24 20:42:30|206275|206125|206277.5|206127.5|206278.2|206128.2|206275|206125|7
1640378560000|2021-12-24 20:42:40|206277.6|206127.6|206306.3|206029.9|206306.3|206127.6|206251.6|206029.9|3
1640378570000|2021-12-24 20:42:50|206290.7|205993.7|206290.7|205993.7|206290.7|205993.7|206290.7|205993.7|1
1640378610000|2021-12-24 20:43:30|206290.6|205993.6|206306.3|206026.9|206306.3|206026.9|206290.6|205993.6|2
1640378620000|2021-12-24 20:43:40|206306|206019.7|206306.3|206026.9|206306.3|206026.9|206306|206019.7|2
1640378630000|2021-12-24 20:43:50|206303.5|206006.5|206295.1|205998.1|206303.5|206006.5|206295.1|205998.1|4
1640378640000|2021-12-24 20:44:00|206289.9|205992.9|206289.9|205992.9|206289.9|205992.9|206289.9|205992.9|1
1640378650000|2021-12-24 20:44:10|206352|206055|206352|206055|206352|206055|206352|206055|1
1640378660000|2021-12-24 20:44:20|206348.1|206051.1|206317.2|206027.7|206348.1|206051.1|206317.2|206027.7|2
1640378670000|2021-12-24 20:44:30|206310.7|206029|206339.1|206047.6|206339.1|206047.6|206310.7|206029|4
1640378680000|2021-12-24 20:44:40|206321.6|206039.6|206314.3|206028.2|206321.6|206039.6|206314.3|206028.2|2
1640378690000|2021-12-24 20:44:50|206329.7|206042.5|206346.3|206049.3|206346.3|206049.3|206329.7|206042.5|2
1640378700000|2021-12-24 20:45:00|206329.7|206042.5|206316.3|206027.9|206329.7|206042.5|206316.3|206027.9|2
1640378710000|2021-12-24 20:45:10|206333.2|206043.5|206333.2|206043.5|206333.2|206043.5|206333.2|206043.5|1
1640378720000|2021-12-24 20:45:20|206348.1|206051.1|206334.7|206043.9|206348.1|206051.1|206334.7|206043.9|2
1640378730000|2021-12-24 20:45:30|206334|206037|206289.9|205992.9|206334|206037|206289.9|205992.9|2
1640378740000|2021-12-24 20:45:40|206304.3|206007.3|206334|206037|206334|206037|206304.3|206007.3|2
1640378760000|2021-12-24 20:46:00|206353.9|206056.9|206289.9|205992.9|206353.9|206056.9|206289.9|205992.9|3
1640378770000|2021-12-24 20:46:10|206291.2|205994.2|206291.2|205994.2|206291.2|205994.2|206289.1|205992.1|3
1640378780000|2021-12-24 20:46:20|206306.4|206029.9|206315.8|206018.8|206317|206029.9|206306.4|206018.8|3
1640378790000|2021-12-24 20:46:30|206334|206037|206289.9|205992.9|206334|206037|206289.9|205992.9|2
1640378800000|2021-12-24 20:46:40|206289.3|205992.3|206289.3|205992.3|206296.1|205999.1|206289.3|205992.3|5
1640378810000|2021-12-24 20:46:50|206334|206037|206328|206039.7|206354.8|206057.8|206328|206037|3
1640378820000|2021-12-24 20:47:00|206289.9|205992.9|206291.4|205994.4|206313.7|206016.7|206289.9|205992.9|3
1640378830000|2021-12-24 20:47:10|206307.4|206027.1|206306.5|206028.2|206307.4|206028.2|206306.5|206027.1|2
1640378840000|2021-12-24 20:47:20|206314.9|206017.9|206299.8|206002.8|206315.8|206018.8|206299.8|206002.8|4
1640378850000|2021-12-24 20:47:30|206307.2|206010.2|206352|206055|206352|206055|206306.6|206009.6|4
1640378860000|2021-12-24 20:47:40|206351.1|206054.1|206352|206055|206352|206055|206351.1|206054.1|2
1640378870000|2021-12-24 20:47:50|206349.6|206052.6|206335.4|206046.3|206354.8|206057.8|206335.4|206046.3|5
1640378880000|2021-12-24 20:48:00|206318.7|206033.8|206349.6|206052.6|206349.6|206052.6|206318.7|206029.4|4
1640378890000|2021-12-24 20:48:10|206348.8|206051.8|206349.6|206052.6|206349.6|206052.6|206338|206044.8|4
1640378900000|2021-12-24 20:48:20|206338|206044.8|206349.3|206052.3|206349.3|206052.3|206318.7|206029.4|5
1640378910000|2021-12-24 20:48:30|206350|206053|206350|206053|206350|206053|206341.6|206044.6|4
1640378920000|2021-12-24 20:48:40|206338.4|206043.8|206353.6|206056.6|206354.1|206057.1|206275.1|205978.1|11
1640378930000|2021-12-24 20:48:50|206307.6|206010.6|206335.3|206038.3|206374.2|206077.2|206270.5|205973.5|7
1640378940000|2021-12-24 20:49:00|206337|206040|206351.9|206054.9|206352.8|206055.8|206312.6|206027.1|9
1640378950000|2021-12-24 20:49:10|206356.6|206059.6|206362|206065|206362|206065|206307.6|206010.6|6
1640378960000|2021-12-24 20:49:20|206350.8|206053.8|206279.5|206129.5|206351.1|206129.9|206278.8|206053.8|12
1640378970000|2021-12-24 20:49:30|206279.1|206129.1|206279.3|206129.3|206351.2|206130.1|206279.1|206059.2|8
1640378980000|2021-12-24 20:49:40|206279.5|206129.5|206342.3|206063|206342.3|206129.5|206275.9|206060.9|15
1640378990000|2021-12-24 20:49:50|206351.6|206063.1|206332.3|206035.3|206352.9|206063.1|206332.3|206035.3|18
1640379000000|2021-12-24 20:50:00|206330.3|206033.3|206334.2|206037.2|206348.2|206051.2|206313|206027.4|13
1640379010000|2021-12-24 20:50:10|206334.4|206037.4|206363.2|206066.2|206363.2|206066.2|206334.4|206037.4|11
1640379020000|2021-12-24 20:50:20|206360.7|206063.7|206356.1|206059.1|206368.1|206071.1|206338.2|206041.2|9
1640379030000|2021-12-24 20:50:30|206360.3|206063.3|206360.2|206063.2|206366|206069|206336|206039|11
1640379040000|2021-12-24 20:50:40|206356.7|206059.7|206349.9|206052.9|206359.8|206062.8|206349.9|206052.9|10
1640379050000|2021-12-24 20:50:50|206350.9|206053.9|206324.5|206174.5|206367.8|206176|206315.3|206030.7|14
1640379060000|2021-12-24 20:51:00|206303|206153|206277.8|206127.8|206303|206153|206277.8|206127.8|2
1640379070000|2021-12-24 20:51:10|206277.6|206127.6|206352|206055|206353.2|206127.8|206277.6|206054.3|12
1640379080000|2021-12-24 20:51:20|206347.1|206050.1|206350.9|206053.9|206352|206055|206344.3|206047.3|9
1640379090000|2021-12-24 20:51:30|206352.4|206055.4|206351|206054|206352.4|206055.4|206345.5|206048.5|6
1640379100000|2021-12-24 20:51:40|206344.4|206047.4|206354.5|206057.5|206356.1|206059.1|206344.4|206047.4|7
1640379110000|2021-12-24 20:51:50|206354.4|206057.4|206356.7|206059.7|206356.7|206059.7|206295.4|205998.4|10
1640379120000|2021-12-24 20:52:00|206333.6|206036.6|206342.2|206045.2|206356.7|206059.7|206333.2|206036.2|6
1640379130000|2021-12-24 20:52:10|206353|206056|206355.2|206058.2|206355.8|206058.8|206342.3|206045.3|6
1640379140000|2021-12-24 20:52:20|206336.3|206047.6|206347.5|206050.5|206348.5|206051.5|206334.2|206037.2|7
1640379150000|2021-12-24 20:52:30|206342.6|206045.6|206355.9|206058.9|206355.9|206058.9|206342.6|206045.6|6
1640379160000|2021-12-24 20:52:40|206350.7|206053.7|206325.8|206028.8|206350.7|206053.7|206316.2|206024.4|4
1640379170000|2021-12-24 20:52:50|206334.2|206037.2|206338.3|206041.3|206338.3|206041.3|206323.5|206026.5|4
1640379180000|2021-12-24 20:53:00|206334.9|206037.9|206351.5|206054.5|206351.5|206054.5|206334.9|206037.9|3
1640379190000|2021-12-24 20:53:10|206359|206062|206343.4|206046.4|206359|206062|206343.4|206046.4|2
1640379200000|2021-12-24 20:53:20|206329.8|206032.8|206353.4|206056.4|206353.4|206056.4|206329.8|206032.8|3
1640379210000|2021-12-24 20:53:30|206343.4|206046.4|206351|206054|206352.1|206055.1|206339.1|206042.1|6
1640379220000|2021-12-24 20:53:40|206350|206053|206356.1|206059.1|206356.7|206059.7|206345.9|206048.9|6
1640379230000|2021-12-24 20:53:50|206354.4|206057.4|206354.4|206057.4|206355.1|206058.1|206354.3|206057.3|4
1640379240000|2021-12-24 20:54:00|206356.2|206059.2|206331|206034|206357.1|206060.1|206331|206034|6
1640379260000|2021-12-24 20:54:20|206343.8|206046.8|206353.1|206056.1|206353.1|206056.1|206341.1|206044.1|6
1640379270000|2021-12-24 20:54:30|206353|206056|206356.6|206059.6|206356.7|206059.7|206353|206056|5
1640379280000|2021-12-24 20:54:40|206356.5|206059.5|206319|206022|206356.7|206059.7|206319|206022|4
1640379290000|2021-12-24 20:54:50|206355.9|206058.9|206349.6|206052.6|206355.9|206058.9|206316.2|206019.2|6
1640379300000|2021-12-24 20:55:00|206335.2|206038.2|206356.3|206059.3|206356.3|206059.3|206316.6|206019.6|7
1640379310000|2021-12-24 20:55:10|206349.8|206052.8|206356.3|206059.3|206357.2|206060.2|206349.8|206052.8|6
1640379320000|2021-12-24 20:55:20|206356.2|206059.2|206346.2|206049.2|206356.5|206059.5|206346.2|206049.2|6
1640379330000|2021-12-24 20:55:30|206335.7|206038.7|206312.4|206015.4|206346.2|206049.2|206312.4|206015.4|3
1640379340000|2021-12-24 20:55:40|206313.8|206016.8|206313.8|206016.8|206313.8|206016.8|206313.8|206016.8|1
1640379350000|2021-12-24 20:55:50|206320.2|206023.2|206356.4|206059.4|206356.4|206059.4|206314.4|206017.4|4
1640379360000|2021-12-24 20:56:00|206356.3|206059.3|206356.6|206059.6|206357|206060|206356.3|206059.3|5
1640379370000|2021-12-24 20:56:10|206357.2|206060.2|206356.2|206059.2|206357.2|206060.2|206356.1|206059.1|4
1640379380000|2021-12-24 20:56:20|206352.1|206055.1|206354.1|206057.1|206357|206060|206352.1|206055.1|4
1640379390000|2021-12-24 20:56:30|206349|206052|206349|206052|206349|206052|206349|206052|1
1640379400000|2021-12-24 20:56:40|206349.1|206052.1|206343.1|206046.1|206356.1|206059.1|206343.1|206046.1|4
1640379410000|2021-12-24 20:56:50|206348.8|206051.8|206348.8|206051.8|206348.8|206051.8|206348.8|206051.8|1
1640379420000|2021-12-24 20:57:00|206348.9|206051.9|206353.9|206056.9|206356|206059|206348.9|206051.9|3
1640379430000|2021-12-24 20:57:10|206348.7|206051.7|206351.6|206054.6|206351.7|206054.7|206348.7|206051.7|4
1640379440000|2021-12-24 20:57:20|206351.8|206054.8|206352|206055|206352|206055|206351.8|206054.8|2
1640379450000|2021-12-24 20:57:30|206337.8|206040.8|206302.9|206005.9|206338.3|206041.3|206302.9|206005.9|3
1640379460000|2021-12-24 20:57:40|206310.1|206013.1|206299.6|206002.6|206358.5|206061.5|206294|205997|8
1640379470000|2021-12-24 20:57:50|206310.3|206013.3|206355|206058|206355|206058|206302.5|206005.5|4
1640379480000|2021-12-24 20:58:00|206353.6|206056.6|206356.4|206059.4|206358.4|206061.4|206298.1|206001.1|9
1640379490000|2021-12-24 20:58:10|206318.3|206021.3|206358.1|206061.1|206358.4|206061.4|206318.3|206021.3|6
1640379500000|2021-12-24 20:58:20|206342.4|206045.4|206358|206061|206358|206061|206338|206041|9
1640379510000|2021-12-24 20:58:30|206356.8|206059.8|206358.2|206061.2|206358.2|206061.2|206355.1|206058.1|6
1640379520000|2021-12-24 20:58:40|206352.7|206055.7|206300.2|206003.2|206357.9|206060.9|206300.2|206003.2|10
1640379530000|2021-12-24 20:58:50|206364.3|206067.3|206344.3|206047.3|206366.5|206069.5|206301.5|206004.5|10
1640379540000|2021-12-24 20:59:00|206304|206007|206344.6|206047.6|206349|206052|206302|206005|4
1640379550000|2021-12-24 20:59:10|206349|206052|206349|206052|206349|206052|206349|206052|1
1640379560000|2021-12-24 20:59:20|206336.1|206039.1|206336.1|206039.1|206336.1|206039.1|206336.1|206039.1|1
1640379570000|2021-12-24 20:59:30|206338.1|206041.1|206345|206048|206348.1|206051.1|206336.5|206039.5|7
1640379580000|2021-12-24 20:59:40|206348|206051|206343.3|206046.3|206348.8|206051.8|206343.3|206046.3|5
1640379590000|2021-12-24 20:59:50|206342.1|206045.1|206345.9|206048.9|206345.9|206048.9|206342.1|206045.1|2
1640379600000|2021-12-24 21:00:00|206346.1|206049.1|206305|206008|206346.1|206049.1|206304.5|206007.5|12
1640379610000|2021-12-24 21:00:10|206320|206023|206306.2|206009.2|206326.9|206029.9|206306.2|206009.2|8
1640379620000|2021-12-24 21:00:20|206299.1|206002.1|206295.3|205998.3|206330|206033|206277.8|205980.8|13
1640379630000|2021-12-24 21:00:30|206278.5|205981.5|206317.7|206020.7|206335.9|206038.9|206278.4|205981.4|11
1640379640000|2021-12-24 21:00:40|206313.1|206016.1|206302.6|206005.6|206322|206025|206292.4|205995.4|13
1640379650000|2021-12-24 21:00:50|206302.1|206005.1|206316.5|206019.5|206320.8|206023.8|206300.6|206003.6|12
1640379660000|2021-12-24 21:01:00|206316.7|206019.7|206321|206024|206321.5|206024.5|206293.5|205996.5|12
1640379670000|2021-12-24 21:01:10|206304|206007|206313.3|206016.3|206326.2|206029.2|206302.8|206005.8|12
1640379680000|2021-12-24 21:01:20|206322.7|206025.7|206314.2|206017.2|206328.2|206031.2|206308.8|206011.8|10
1640379690000|2021-12-24 21:01:30|206314.3|206017.3|206317.8|206020.8|206328|206031|206312.5|206015.5|10
1640379700000|2021-12-24 21:01:40|206317.3|206020.3|206315.3|206018.3|206324.3|206027.3|206314.4|206017.4|13
1640379710000|2021-12-24 21:01:50|206318|206021|206327|206030|206328.3|206031.3|206318|206021|8
1640379720000|2021-12-24 21:02:00|206318.6|206021.6|206323.8|206026.8|206323.8|206026.8|206317.1|206020.1|10
1640379730000|2021-12-24 21:02:10|206330.4|206033.4|206329.6|206032.6|206330.4|206033.4|206316.9|206019.9|9
1640379740000|2021-12-24 21:02:20|206329.7|206032.7|206316|206019|206329.7|206032.7|206316|206019|7
1640379750000|2021-12-24 21:02:30|206317|206020|206325.4|206028.4|206325.4|206028.4|206317|206020|5
1640379760000|2021-12-24 21:02:40|206328.7|206031.7|206325.1|206028.1|206328.8|206031.8|206316|206019|8
1640379770000|2021-12-24 21:02:50|206326.2|206029.2|206332.7|206035.7|206333.1|206036.1|206319.8|206022.8|10
1640379780000|2021-12-24 21:03:00|206329|206032|206314|206017|206329|206032|206313.2|206016.2|7
1640379790000|2021-12-24 21:03:10|206317.9|206020.9|206309.2|206012.2|206317.9|206020.9|206309.2|206012.2|5
1640379800000|2021-12-24 21:03:20|206313.5|206016.5|206310.8|206013.8|206314.9|206017.9|206310.8|206013.8|4
1640379810000|2021-12-24 21:03:30|206314.3|206017.3|206327.3|206030.3|206327.3|206030.3|206309.1|206012.1|6
1640379820000|2021-12-24 21:03:40|206322.8|206025.8|206319.7|206022.7|206322.8|206025.8|206316.7|206019.7|6
1640379830000|2021-12-24 21:03:50|206315.2|206018.2|206312.9|206015.9|206316.6|206019.6|206308.9|206011.9|7
1640379840000|2021-12-24 21:04:00|206312|206015|206320|206023|206330.2|206033.2|206312|206015|10
1640379850000|2021-12-24 21:04:10|206329.9|206032.9|206317.2|206020.2|206329.9|206032.9|206316.8|206019.8|9
1640379860000|2021-12-24 21:04:20|206318.6|206021.6|206316.5|206019.5|206332.1|206035.1|206316.5|206019.5|7
1640379870000|2021-12-24 21:04:30|206322.5|206025.5|206328.4|206031.4|206337.3|206040.3|206322.5|206025.5|11
1640379880000|2021-12-24 21:04:40|206327.9|206030.9|206327|206030|206336.2|206039.2|206327|206030|13
1640379890000|2021-12-24 21:04:50|206313|206016|206297.4|206000.4|206339.5|206047|206297.4|206000.4|11
1640379900000|2021-12-24 21:05:00|206299.1|206002.1|206318|206021|206337.1|206052.3|206299.1|206002.1|10
1640379910000|2021-12-24 21:05:10|206320.5|206023.5|206309.7|206012.7|206334.5|206037.5|206309.7|206012.7|16
1640379920000|2021-12-24 21:05:20|206306.4|206009.4|206330.6|206033.6|206331.3|206034.3|206299.4|206002.4|14
1640379930000|2021-12-24 21:05:30|206330|206033|206333.2|206036.2|206333.8|206036.8|206309.6|206012.6|15
1640379940000|2021-12-24 21:05:40|206334.8|206037.8|206317.5|206020.5|206334.8|206037.8|206317.5|206020.5|12
1640379950000|2021-12-24 21:05:50|206320|206023|206307.3|206010.3|206322.4|206025.4|206307.3|206010.3|9
1640379960000|2021-12-24 21:06:00|206315.9|206018.9|206318.8|206021.8|206318.8|206021.8|206314.6|206017.6|8
1640379970000|2021-12-24 21:06:10|206317|206020|206321.5|206024.5|206334.8|206037.8|206316|206019|11
1640379980000|2021-12-24 21:06:20|206324.9|206027.9|206332.6|206035.6|206336|206039|206324.9|206027.9|7
1640379990000|2021-12-24 21:06:30|206331|206034|206325.4|206028.4|206334|206037|206324|206027|9
1640380000000|2021-12-24 21:06:40|206323.6|206026.6|206316.1|206019.1|206324.8|206027.8|206315.9|206018.9|7
1640380010000|2021-12-24 21:06:50|206318.2|206021.2|206318.2|206021.2|206318.6|206021.6|206314.9|206017.9|9
1640380020000|2021-12-24 21:07:00|206315.9|206018.9|206332.5|206035.5|206336.8|206039.8|206313.4|206016.4|8
1640380030000|2021-12-24 21:07:10|206332.7|206035.7|206320.6|206023.6|206332.7|206035.7|206320.4|206023.4|6
1640380040000|2021-12-24 21:07:20|206325.7|206028.7|206318|206021|206326.1|206029.1|206318|206021|11
1640380050000|2021-12-24 21:07:30|206318.3|206021.3|206318.2|206021.2|206322.5|206025.5|206318.2|206021.2|8
1640380060000|2021-12-24 21:07:40|206317.9|206020.9|206322.7|206025.7|206322.7|206025.7|206315|206018|11
1640380070000|2021-12-24 21:07:50|206321.8|206024.8|206316.2|206019.2|206322.3|206025.3|206316.2|206019.2|6
1640380080000|2021-12-24 21:08:00|206316.6|206019.6|206316.5|206019.5|206336.6|206039.6|206314|206017|16
1640380090000|2021-12-24 21:08:10|206306.8|206009.8|206299.8|206002.8|206315|206018|206299.8|206002.8|17
1640380100000|2021-12-24 21:08:20|206300.5|206003.5|206314.7|206017.7|206314.8|206017.8|206294.1|205997.1|17
1640380110000|2021-12-24 21:08:30|206315.2|206018.2|206332.3|206035.3|206332.3|206035.3|206303.2|206006.2|14
1640380120000|2021-12-24 21:08:40|206331.5|206034.5|206323.3|206026.3|206334.4|206037.4|206323.3|206026.3|15
1640380130000|2021-12-24 21:08:50|206317.1|206020.1|206315.3|206018.3|206318.8|206021.8|206313.7|206016.7|16
1640380140000|2021-12-24 21:09:00|206311|206014|206318.2|206021.2|206319.4|206022.4|206309.1|206012.1|15
1640380150000|2021-12-24 21:09:10|206318.1|206021.1|206314.1|206017.1|206318.1|206021.1|206309.8|206012.8|8
1640380160000|2021-12-24 21:09:20|206314.9|206017.9|206310.7|206013.7|206314.9|206017.9|206308.3|206011.3|7
1640380170000|2021-12-24 21:09:30|206310.6|206013.6|206313.4|206016.4|206313.4|206016.4|206309.8|206012.8|7
1640380180000|2021-12-24 21:09:40|206312.7|206015.7|206309.7|206012.7|206313.5|206016.5|206309.7|206012.7|7
1640380190000|2021-12-24 21:09:50|206310.6|206013.6|206326.4|206029.4|206331|206034|206309.3|206012.3|10
1640380200000|2021-12-24 21:10:00|206327.4|206030.4|206327.2|206030.2|206327.4|206030.4|206317.2|206020.2|7
1640380210000|2021-12-24 21:10:10|206330.9|206033.9|206319.4|206022.4|206330.9|206033.9|206319.2|206022.2|7
1640380220000|2021-12-24 21:10:20|206321.8|206024.8|206316.5|206019.5|206323.1|206026.1|206316.5|206019.5|12
1640380230000|2021-12-24 21:10:30|206315.5|206018.5|206319.1|206022.1|206319.1|206022.1|206315.5|206018.5|7
1640380240000|2021-12-24 21:10:40|206317.2|206020.2|206328.8|206031.8|206331.4|206034.4|206317.2|206020.2|9
1640380250000|2021-12-24 21:10:50|206324.1|206027.1|206319.5|206022.5|206324.6|206027.6|206319.5|206022.5|8
1640380260000|2021-12-24 21:11:00|206319.7|206022.7|206337.4|206040.4|206338.3|206041.3|206319.3|206022.3|10
1640380270000|2021-12-24 21:11:10|206337.1|206040.1|206336|206039|206338.7|206041.7|206334.9|206037.9|5
1640380280000|2021-12-24 21:11:20|206335.3|206038.3|206338.3|206041.3|206338.3|206041.3|206334.7|206037.7|3
1640380290000|2021-12-24 21:11:30|206338.6|206041.6|206332.5|206035.5|206339.1|206042.1|206332.5|206035.5|5
1640380300000|2021-12-24 21:11:40|206333.1|206036.1|206317|206020|206333.1|206036.1|206314.5|206017.5|6
1640380310000|2021-12-24 21:11:50|206321.3|206024.3|206312.6|206015.6|206321.3|206024.3|206311.6|206014.6|7
1640380320000|2021-12-24 21:12:00|206314|206017|206310.7|206013.7|206316.7|206019.7|206307.9|206010.9|7
1640380330000|2021-12-24 21:12:10|206313.1|206016.1|206317.2|206020.2|206331.5|206034.5|206311.7|206014.7|9
1640380340000|2021-12-24 21:12:20|206318.3|206021.3|206325.6|206028.6|206325.6|206028.6|206317.6|206020.6|4
1640380350000|2021-12-24 21:12:30|206325.1|206028.1|206325.7|206028.7|206325.7|206028.7|206312.6|206015.6|6
1640380360000|2021-12-24 21:12:40|206325.9|206028.9|206317.5|206020.5|206326.1|206029.1|206317.5|206020.5|4
1640380370000|2021-12-24 21:12:50|206319.3|206022.3|206296.2|205999.2|206400.5|206193.9|206289.3|205992.3|19
1640380380000|2021-12-24 21:13:00|206334.7|206037.7|206336|206039|206376.6|206079.6|206289.2|205992.2|21
1640380390000|2021-12-24 21:13:10|206296.2|205999.2|206314.9|206017.9|206330.9|206033.9|206287.6|205990.6|12
1640380400000|2021-12-24 21:13:20|206322.3|206025.3|206328.1|206031.1|206337.4|206040.4|206311.8|206014.8|24
1640380410000|2021-12-24 21:13:30|206329.9|206032.9|206326.5|206029.5|206337.1|206040.1|206322.6|206025.6|17
1640380420000|2021-12-24 21:13:40|206329.4|206032.4|206324.8|206027.8|206329.7|206032.7|206314.6|206017.6|15
1640380430000|2021-12-24 21:13:50|206325.3|206028.3|206324.7|206027.7|206336.4|206039.4|206324.7|206027.7|14
1640380440000|2021-12-24 21:14:00|206328.3|206031.3|206323.7|206026.7|206330.9|206033.9|206323.7|206026.7|8
1640380450000|2021-12-24 21:14:10|206327|206030|206333.5|206036.5|206334.1|206037.1|206323.9|206026.9|7
1640380460000|2021-12-24 21:14:20|206330.4|206033.4|206326.3|206029.3|206330.4|206033.4|206321.1|206024.1|16
1640380470000|2021-12-24 21:14:30|206322|206025|206321.6|206024.6|206326.2|206029.2|206316.4|206019.4|9
1640380480000|2021-12-24 21:14:40|206324.9|206027.9|206316.8|206019.8|206325.7|206028.7|206316.8|206019.8|10
1640380490000|2021-12-24 21:14:50|206318|206021|206328.3|206031.3|206334.6|206037.6|206318|206021|10
1640380500000|2021-12-24 21:15:00|206328.2|206031.2|206328.5|206031.5|206328.5|206031.5|206324.6|206027.6|7
1640380510000|2021-12-24 21:15:10|206325.5|206028.5|206322.3|206025.3|206325.5|206028.5|206321.7|206024.7|6
1640380520000|2021-12-24 21:15:20|206325.7|206028.7|206333.6|206036.6|206334.2|206037.2|206325.6|206028.6|8
1640380530000|2021-12-24 21:15:30|206330.8|206033.8|206323.4|206026.4|206330.8|206033.8|206321.7|206024.7|8
1640380540000|2021-12-24 21:15:40|206326.6|206029.6|206324.3|206027.3|206326.6|206029.6|206323.5|206026.5|6
1640380550000|2021-12-24 21:15:50|206324.5|206027.5|206319.9|206022.9|206327|206030|206319.9|206022.9|8
1640380560000|2021-12-24 21:16:00|206318.1|206021.1|206324|206027|206324.1|206027.1|206317.5|206020.5|12
1640380570000|2021-12-24 21:16:10|206325.7|206028.7|206322.8|206025.8|206325.7|206028.7|206314.2|206017.2|12
1640380580000|2021-12-24 21:16:20|206324.4|206027.4|206318|206021|206328.1|206031.1|206313.7|206016.7|14
1640380590000|2021-12-24 21:16:30|206319.2|206022.2|206328|206031|206338.1|206041.1|206304.6|206007.6|18
1640380600000|2021-12-24 21:16:40|206320.1|206023.1|206328|206031|206328.1|206031.1|206310.1|206013.1|13
1640380610000|2021-12-24 21:16:50|206317.9|206020.9|206313.6|206016.6|206328.2|206031.2|206313.3|206016.3|13
1640380620000|2021-12-24 21:17:00|206327.8|206030.8|206319|206022|206329.2|206032.2|206318.9|206021.9|13
1640380630000|2021-12-24 21:17:10|206325.3|206028.3|206325.7|206028.7|206326.4|206029.4|206316.2|206019.2|9
1640380640000|2021-12-24 21:17:20|206326|206029|206321.7|206024.7|206326|206029|206315.1|206018.1|12
1640380650000|2021-12-24 21:17:30|206321.4|206024.4|206319.1|206022.1|206325.4|206028.4|206312.9|206015.9|12
1640380660000|2021-12-24 21:17:40|206322.7|206025.7|206324.7|206027.7|206325.8|206028.8|206322.7|206025.7|8
1640380670000|2021-12-24 21:17:50|206320.3|206023.3|206323.7|206026.7|206325|206028|206315.7|206018.7|9
1640380680000|2021-12-24 21:18:00|206324.8|206027.8|206320.5|206023.5|206325|206028|206320.5|206023.5|6
1640380690000|2021-12-24 21:18:10|206323.7|206026.7|206317.8|206020.8|206325.2|206028.2|206317.8|206020.8|8
1640380700000|2021-12-24 21:18:20|206318.5|206021.5|206321.9|206024.9|206323.7|206026.7|206318.5|206021.5|7
1640380710000|2021-12-24 21:18:30|206323.2|206026.2|206320.2|206023.2|206323.2|206026.2|206319.1|206022.1|6
1640380720000|2021-12-24 21:18:40|206323|206026|206320.8|206023.8|206324.5|206027.5|206320.8|206023.8|8
1640380730000|2021-12-24 21:18:50|206319.5|206022.5|206324.9|206027.9|206325.5|206028.5|206319.5|206022.5|8
1640380740000|2021-12-24 21:19:00|206321|206024|206324.7|206027.7|206324.7|206027.7|206319.7|206022.7|7
1640380750000|2021-12-24 21:19:10|206325|206028|206318.8|206021.8|206325|206028|206318.8|206021.8|9
1640380760000|2021-12-24 21:19:20|206320.3|206023.3|206320.3|206023.3|206323.4|206026.4|206320.3|206023.3|9
1640380770000|2021-12-24 21:19:30|206322|206025|206325|206028|206325|206028|206321|206024|6
1640380780000|2021-12-24 21:19:40|206326.9|206029.9|206323.2|206026.2|206326.9|206029.9|206320.8|206023.8|9
1640380790000|2021-12-24 21:19:50|206326.9|206029.9|206325.8|206028.8|206331|206034|206322.5|206025.5|6
1640380800000|2021-12-24 21:20:00|206331|206034|206316.6|206019.6|206335.5|206038.5|206316.6|206019.6|5
1640380810000|2021-12-24 21:20:10|206316.8|206019.8|206336.7|206039.7|206336.7|206039.7|206315.1|206018.1|8
1640380820000|2021-12-24 21:20:20|206338.5|206041.5|206334.3|206037.3|206338.5|206041.5|206322.8|206025.8|10
1640380830000|2021-12-24 21:20:30|206335.6|206038.6|206318|206021|206342.4|206045.4|206318|206021|8
1640380840000|2021-12-24 21:20:40|206324.1|206027.1|206336.5|206039.5|206337.9|206040.9|206319.2|206022.2|11
1640380850000|2021-12-24 21:20:50|206335.9|206038.9|206323.8|206026.8|206335.9|206038.9|206317.6|206020.6|5
1640380860000|2021-12-24 21:21:00|206330.5|206033.5|206335.1|206038.1|206340.3|206043.3|206315.5|206018.5|14
1640380880000|2021-12-24 21:21:20|206312|206015|206335.1|206038.1|206335.1|206038.1|206312|206015|8
1640380890000|2021-12-24 21:21:30|206334.3|206037.3|206339.9|206042.9|206339.9|206042.9|206310.5|206013.5|7
1640380900000|2021-12-24 21:21:40|206331.4|206034.4|206331.2|206034.2|206339.9|206042.9|206318.1|206021.1|8
1640380910000|2021-12-24 21:21:50|206332.5|206035.5|206338.2|206041.2|206338.2|206041.2|206308.1|206011.1|11
1640380920000|2021-12-24 21:22:00|206334.4|206037.4|206332.3|206035.3|206336|206039|206327.5|206030.5|9
1640380930000|2021-12-24 21:22:10|206333.2|206036.2|206336.3|206039.3|206336.7|206039.7|206315.8|206018.8|8
1640380940000|2021-12-24 21:22:20|206318.6|206021.6|206335.7|206038.7|206342.5|206045.5|206317.5|206020.5|10
1640380950000|2021-12-24 21:22:30|206338.8|206041.8|206336.3|206039.3|206339.3|206042.3|206333.2|206036.2|5
1640380960000|2021-12-24 21:22:40|206333.9|206036.9|206333|206036|206338|206041|206327.9|206030.9|9
1640380970000|2021-12-24 21:22:50|206327.8|206030.8|206334.2|206037.2|206334.3|206037.3|206325|206028|5
1640380980000|2021-12-24 21:23:00|206331.8|206034.8|206340|206043|206340|206043|206325.2|206028.2|7
1640380990000|2021-12-24 21:23:10|206335|206038|206333.1|206036.1|206335|206038|206326|206029|5
1640381000000|2021-12-24 21:23:20|206337.1|206040.1|206334.1|206037.1|206337.1|206040.1|206334.1|206037.1|2
1640381010000|2021-12-24 21:23:30|206328|206031|206341.3|206044.3|206341.3|206044.3|206327|206030|5
1640381020000|2021-12-24 21:23:40|206335|206038|206332.8|206035.8|206335|206038|206326.4|206029.4|7
1640381030000|2021-12-24 21:23:50|206335.7|206038.7|206333.7|206036.7|206339|206042|206333.7|206036.7|3
1640381040000|2021-12-24 21:24:00|206333.3|206036.3|206333.1|206036.1|206333.3|206036.3|206332.8|206035.8|3
1640381050000|2021-12-24 21:24:10|206328.1|206031.1|206323.6|206026.6|206328.1|206031.1|206323.6|206026.6|3
1640381060000|2021-12-24 21:24:20|206328.8|206031.8|206332.7|206035.7|206332.7|206035.7|206323.5|206026.5|7
1640381070000|2021-12-24 21:24:30|206334.3|206037.3|206330.9|206033.9|206334.3|206037.3|206330.9|206033.9|3
1640381080000|2021-12-24 21:24:40|206328.5|206031.5|206334|206037|206335.5|206038.5|206325.9|206028.9|4
1640381090000|2021-12-24 21:24:50|206313.9|206016.9|206316.5|206019.5|206331.7|206034.7|206313.9|206016.9|4
1640381100000|2021-12-24 21:25:00|206331|206034|206334.4|206037.4|206334.9|206037.9|206320.5|206023.5|8
1640381110000|2021-12-24 21:25:10|206333.8|206036.8|206321.1|206024.1|206333.8|206036.8|206321.1|206024.1|5
1640381120000|2021-12-24 21:25:20|206328|206031|206333.8|206036.8|206333.8|206036.8|206328|206031|5
1640381130000|2021-12-24 21:25:30|206314.9|206017.9|206320|206023|206323|206026|206314.9|206017.9|7
1640381140000|2021-12-24 21:25:40|206323.4|206026.4|206322.1|206025.1|206325.9|206028.9|206318.4|206021.4|9
1640381150000|2021-12-24 21:25:50|206328.5|206031.5|206328.5|206031.5|206336.1|206039.1|206328.1|206031.1|7
1640381160000|2021-12-24 21:26:00|206324.2|206027.2|206329.3|206032.3|206330.1|206033.1|206324.2|206027.2|7
1640381170000|2021-12-24 21:26:10|206323.2|206026.2|206322.8|206025.8|206323.2|206026.2|206322.5|206025.5|3
1640381180000|2021-12-24 21:26:20|206323|206026|206320.5|206023.5|206330.1|206033.1|206320.5|206023.5|6
1640381190000|2021-12-24 21:26:30|206322|206025|206325.9|206028.9|206325.9|206028.9|206320.6|206023.6|5
1640381200000|2021-12-24 21:26:40|206327.3|206030.3|206331.8|206034.8|206335.5|206038.5|206327.3|206030.3|3
1640381210000|2021-12-24 21:26:50|206332.1|206035.1|206327.4|206030.4|206332.1|206035.1|206327.4|206030.4|2
1640381220000|2021-12-24 21:27:00|206326.7|206029.7|206330.5|206033.5|206330.5|206033.5|206326.7|206029.7|2
1640381230000|2021-12-24 21:27:10|206323.6|206026.6|206324.8|206027.8|206324.8|206027.8|206323.6|206026.6|2
1640381240000|2021-12-24 21:27:20|206331.2|206034.2|206325.9|206028.9|206332.3|206035.3|206325|206028|4
1640381250000|2021-12-24 21:27:30|206323.2|206026.2|206315.2|206018.2|206323.2|206026.2|206315.2|206018.2|2
1640381260000|2021-12-24 21:27:40|206317.8|206020.8|206321|206024|206324.4|206027.4|206317.8|206020.8|3
1640381270000|2021-12-24 21:27:50|206325.1|206028.1|206315.3|206018.3|206325.1|206028.1|206315.3|206018.3|3
1640381280000|2021-12-24 21:28:00|206323.9|206026.9|206316.2|206019.2|206328.7|206031.7|206316.2|206019.2|4
1640381290000|2021-12-24 21:28:10|206325.1|206028.1|206329|206032|206329|206032|206325.1|206028.1|2
1640381300000|2021-12-24 21:28:20|206316.3|206019.3|206324.4|206027.4|206324.4|206027.4|206316.3|206019.3|3
1640381310000|2021-12-24 21:28:30|206322.6|206025.6|206338.1|206041.1|206338.1|206041.1|206317.3|206020.3|4
1640381320000|2021-12-24 21:28:40|206339.1|206042.1|206334.4|206037.4|206339.1|206042.1|206334.4|206037.4|3
1640381330000|2021-12-24 21:28:50|206334.6|206037.6|206339.8|206042.8|206339.8|206042.8|206334.5|206037.5|4
1640381340000|2021-12-24 21:29:00|206339|206042|206331.5|206034.5|206339|206042|206331.5|206034.5|4
1640381350000|2021-12-24 21:29:10|206335.6|206038.6|206336.3|206039.3|206337.7|206040.7|206332.2|206035.2|5
1640381360000|2021-12-24 21:29:20|206332.8|206035.8|206337.2|206040.2|206337.2|206040.2|206332.5|206035.5|4
1640381370000|2021-12-24 21:29:30|206336.4|206039.4|206329|206032|206336.4|206039.4|206329|206032|5
1640381380000|2021-12-24 21:29:40|206321.7|206024.7|206332.8|206035.8|206334.5|206037.5|206321.7|206024.7|6
1640381390000|2021-12-24 21:29:50|206328.9|206031.9|206324.9|206027.9|206328.9|206031.9|206324.6|206027.6|3
1640381400000|2021-12-24 21:30:00|206324.5|206027.5|206326.6|206029.6|206326.6|206029.6|206309.3|206012.3|10
1640381410000|2021-12-24 21:30:10|206311.3|206014.3|206326.4|206029.4|206327.6|206030.6|206311.3|206014.3|8
1640381420000|2021-12-24 21:30:20|206312.4|206015.4|206328|206031|206328|206031|206312.4|206015.4|9
1640381430000|2021-12-24 21:30:30|206328.2|206031.2|206318.3|206021.3|206332.4|206035.4|206317.6|206020.6|9
1640381440000|2021-12-24 21:30:40|206319|206022|206332.7|206035.7|206339.5|206042.5|206312.4|206015.4|12
1640381450000|2021-12-24 21:30:50|206329|206032|206323.2|206026.2|206338.1|206041.1|206323.2|206026.2|8
1640381460000|2021-12-24 21:31:00|206332.5|206035.5|206338.9|206041.9|206338.9|206041.9|206327.7|206030.7|12
1640381470000|2021-12-24 21:31:10|206338.7|206041.7|206335.5|206038.5|206338.7|206041.7|206324.4|206027.4|7
1640381480000|2021-12-24 21:31:20|206333.9|206036.9|206336|206039|206336.6|206039.6|206333.9|206036.9|3
1640381490000|2021-12-24 21:31:30|206324.8|206027.8|206332.5|206035.5|206333.4|206036.4|206324.8|206027.8|4
1640381500000|2021-12-24 21:31:40|206337|206040|206337.7|206040.7|206337.7|206040.7|206332.4|206035.4|8
1640381510000|2021-12-24 21:31:50|206335.4|206038.4|206328.9|206031.9|206336.5|206039.5|206328.9|206031.9|4
1640381520000|2021-12-24 21:32:00|206327.7|206030.7|206334.8|206037.8|206334.8|206037.8|206326.1|206029.1|8
1640381530000|2021-12-24 21:32:10|206329|206032|206328|206031|206329|206032|206328|206031|2
1640381540000|2021-12-24 21:32:20|206333.8|206036.8|206332.1|206035.1|206336.8|206039.8|206332.1|206035.1|7
1640381550000|2021-12-24 21:32:30|206327.9|206030.9|206334.2|206037.2|206334.2|206037.2|206327.9|206030.9|3
1640381560000|2021-12-24 21:32:40|206328.2|206031.2|206331.4|206034.4|206332.4|206035.4|206328.2|206031.2|5
1640381570000|2021-12-24 21:32:50|206335.3|206038.3|206332.8|206035.8|206337.8|206040.8|206332.8|206035.8|4
1640381580000|2021-12-24 21:33:00|206333.1|206036.1|206333.8|206036.8|206338.3|206041.3|206333.1|206036.1|4
1640381590000|2021-12-24 21:33:10|206334.6|206037.6|206342.4|206045.4|206347.9|206050.9|206331.4|206034.4|11
1640381600000|2021-12-24 21:33:20|206332.9|206035.9|206343.1|206046.1|206345.8|206048.8|206330.8|206033.8|9
1640381610000|2021-12-24 21:33:30|206349.5|206052.5|206330.5|206033.5|206349.5|206052.5|206317.9|206020.9|8
1640381620000|2021-12-24 21:33:40|206321.2|206024.2|206328.2|206031.2|206343.2|206046.2|206318.6|206021.6|8
1640381630000|2021-12-24 21:33:50|206328.3|206031.3|206339.8|206042.8|206340.1|206043.1|206328|206031|6
1640381640000|2021-12-24 21:34:00|206335.6|206038.6|206343.7|206046.7|206343.7|206046.7|206324.9|206027.9|7
1640381650000|2021-12-24 21:34:10|206336.7|206039.7|206324.6|206027.6|206337.7|206040.7|206320.2|206023.2|9
1640381660000|2021-12-24 21:34:20|206331.7|206034.7|206329.1|206032.1|206331.7|206034.7|206326.7|206029.7|4
1640381670000|2021-12-24 21:34:30|206327.7|206030.7|206348.9|206051.9|206348.9|206051.9|206327.3|206030.3|6
1640381680000|2021-12-24 21:34:40|206349|206052|206338|206041|206349|206052|206334.8|206037.8|4
1640381690000|2021-12-24 21:34:50|206337|206040|206328.6|206031.6|206345.3|206048.3|206328.6|206031.6|5
1640381700000|2021-12-24 21:35:00|206338.8|206041.8|206348.1|206051.1|206348.1|206051.1|206338.8|206041.8|7
1640381710000|2021-12-24 21:35:10|206346.2|206049.2|206344.6|206047.6|206346.2|206049.2|206327.6|206030.6|7
1640381720000|2021-12-24 21:35:20|206341.5|206044.5|206340.7|206043.7|206350.8|206053.8|206340.1|206043.1|6
1640381730000|2021-12-24 21:35:30|206329.3|206032.3|206348.6|206051.6|206348.6|206051.6|206326.7|206029.7|8
1640381740000|2021-12-24 21:35:40|206351.1|206054.1|206346.3|206049.3|206351.1|206054.1|206337.4|206040.4|7
1640381750000|2021-12-24 21:35:50|206346.4|206049.4|206339.1|206042.1|206346.4|206049.4|206339|206042|3
1640381760000|2021-12-24 21:36:00|206338.5|206041.5|206339.5|206042.5|206347.4|206050.4|206338.5|206041.5|4
1640381770000|2021-12-24 21:36:10|206339.7|206042.7|206348|206051|206348|206051|206339.7|206042.7|4
1640381780000|2021-12-24 21:36:20|206348.4|206051.4|206339.3|206042.3|206348.4|206051.4|206339.3|206042.3|5
1640381790000|2021-12-24 21:36:30|206346.9|206049.9|206333.7|206036.7|206347.7|206050.7|206333.7|206036.7|6
1640381800000|2021-12-24 21:36:40|206333.8|206036.8|206345.2|206048.2|206345.2|206048.2|206333.8|206036.8|4
1640381810000|2021-12-24 21:36:50|206338.3|206041.3|206337.1|206040.1|206338.3|206041.3|206337.1|206040.1|4
1640381820000|2021-12-24 21:37:00|206343.5|206046.5|206338|206041|206343.5|206046.5|206338|206041|4
1640381830000|2021-12-24 21:37:10|206338.5|206041.5|206338.5|206041.5|206346.1|206049.1|206337.8|206040.8|4
1640381840000|2021-12-24 21:37:20|206338.4|206041.4|206339.1|206042.1|206339.1|206042.1|206337.6|206040.6|6
1640381850000|2021-12-24 21:37:30|206350|206053|206338|206041|206350|206053|206337.4|206040.4|4
1640381860000|2021-12-24 21:37:40|206334.6|206037.6|206324.4|206027.4|206342.6|206045.6|206324.4|206027.4|6
1640381870000|2021-12-24 21:37:50|206337.1|206040.1|206343.8|206046.8|206343.8|206046.8|206336.9|206039.9|4
1640381880000|2021-12-24 21:38:00|206338.2|206041.2|206332.3|206035.3|206338.2|206041.2|206318.8|206021.8|6
1640381890000|2021-12-24 21:38:10|206332.5|206035.5|206334.9|206037.9|206349.4|206052.4|206324.1|206027.1|7
1640381900000|2021-12-24 21:38:20|206330|206033|206309.5|206012.5|206348.9|206051.9|206309.5|206012.5|8
1640381910000|2021-12-24 21:38:30|206331.8|206034.8|206337.6|206040.6|206337.6|206040.6|206325.2|206028.2|4
1640381920000|2021-12-24 21:38:40|206347.3|206050.3|206334.5|206037.5|206350.9|206053.9|206306.9|206009.9|7
1640381930000|2021-12-24 21:38:50|206329|206032|206348.7|206051.7|206351.1|206054.1|206329|206032|12
1640381940000|2021-12-24 21:39:00|206348.5|206051.5|206352.6|206055.6|206352.6|206055.6|206348.5|206051.5|7
1640381950000|2021-12-24 21:39:10|206353.9|206056.9|206348.8|206051.8|206353.9|206056.9|206340.4|206043.4|8
1640381960000|2021-12-24 21:39:20|206351.1|206054.1|206344.7|206047.7|206351.1|206054.1|206328.6|206031.6|10
1640381970000|2021-12-24 21:39:30|206339|206042|206340.4|206043.4|206353.5|206056.5|206326.9|206029.9|10
1640381980000|2021-12-24 21:39:40|206342.5|206045.5|206335.8|206038.8|206348.8|206051.8|206335.8|206038.8|6
1640381990000|2021-12-24 21:39:50|206336.7|206039.7|206347.7|206050.7|206347.7|206050.7|206326|206029|6
1640382000000|2021-12-24 21:40:00|206340|206043|206337.6|206040.6|206349.7|206052.7|206337.6|206040.6|7
1640382010000|2021-12-24 21:40:10|206340.5|206043.5|206329.1|206032.1|206347.6|206050.6|206329.1|206032.1|7
1640382020000|2021-12-24 21:40:20|206338|206041|206345.2|206048.2|206345.2|206048.2|206334|206037|6
1640382030000|2021-12-24 21:40:30|206334.1|206037.1|206338|206041|206338|206041|206326.4|206029.4|6
1640382040000|2021-12-24 21:40:40|206347.1|206050.1|206327.8|206030.8|206347.1|206050.1|206327.8|206030.8|3
1640382050000|2021-12-24 21:40:50|206339.8|206042.8|206344.9|206047.9|206344.9|206047.9|206337.1|206040.1|5
1640382060000|2021-12-24 21:41:00|206347.9|206050.9|206327.8|206030.8|206347.9|206050.9|206327.8|206030.8|4
1640382070000|2021-12-24 21:41:10|206340.8|206043.8|206329.4|206032.4|206347.6|206050.6|206300.5|206003.5|7
1640382080000|2021-12-24 21:41:20|206346.4|206049.4|206354.7|206057.7|206358.4|206061.4|206335.4|206038.4|9
1640382090000|2021-12-24 21:41:30|206324.3|206027.3|206354.4|206057.4|206358.2|206061.2|206314.8|206017.8|8
1640382100000|2021-12-24 21:41:40|206362.2|206065.2|206349.3|206052.3|206362.5|206065.5|206326.4|206029.4|9
1640382110000|2021-12-24 21:41:50|206346.6|206049.6|206342.2|206045.2|206360.9|206063.9|206342.2|206045.2|8
1640382120000|2021-12-24 21:42:00|206348.2|206051.2|206337.3|206040.3|206352.2|206055.2|206328.9|206031.9|6
1640382130000|2021-12-24 21:42:10|206346.8|206049.8|206342.3|206045.3|206347.5|206050.5|206326|206029|6
1640382140000|2021-12-24 21:42:20|206349.4|206052.4|206342.8|206045.8|206349.4|206052.4|206298|206001|19
1640382150000|2021-12-24 21:42:30|206341.3|206044.3|206329.1|206032.1|206348.2|206051.2|206307.4|206010.4|11
1640382160000|2021-12-24 21:42:40|206325.5|206028.5|206316.8|206019.8|206333.4|206036.4|206316.8|206019.8|13
1640382170000|2021-12-24 21:42:50|206320.7|206023.7|206305.2|206008.2|206323.5|206026.5|206305.1|206008.1|9
1640382180000|2021-12-24 21:43:00|206313.2|206016.2|206299.2|206002.2|206313.2|206016.2|206286.2|205989.2|11
1640382190000|2021-12-24 21:43:10|206317.9|206020.9|206301.2|206004.2|206318.3|206021.3|206279.1|205982.1|8
1640382200000|2021-12-24 21:43:20|206300.2|206003.2|206285|205988|206309.2|206012.2|206285|205988|9
1640382210000|2021-12-24 21:43:30|206284.9|205987.9|206326.2|206029.2|206326.2|206029.2|206284.9|205987.9|6
1640382220000|2021-12-24 21:43:40|206319.9|206022.9|206324.9|206027.9|206329.8|206032.8|206303.5|206006.5|8
1640382230000|2021-12-24 21:43:50|206326.3|206029.3|206320.3|206023.3|206329.4|206032.4|206319.3|206022.3|5
1640382240000|2021-12-24 21:44:00|206320.7|206023.7|206326.7|206029.7|206330.8|206033.8|206320.7|206023.7|5
1640382250000|2021-12-24 21:44:10|206315.7|206018.7|206320.3|206023.3|206320.3|206023.3|206299.6|206002.6|5
1640382260000|2021-12-24 21:44:20|206327.5|206030.5|206318|206021|206327.9|206030.9|206315.8|206018.8|6
1640382270000|2021-12-24 21:44:30|206312.3|206015.3|206323.1|206026.1|206331.8|206034.8|206312.3|206015.3|5
1640382280000|2021-12-24 21:44:40|206306.9|206009.9|206323.2|206026.2|206323.3|206026.3|206306.9|206009.9|4
1640382290000|2021-12-24 21:44:50|206309|206012|206317.7|206020.7|206330.3|206033.3|206309|206012|3
1640382300000|2021-12-24 21:45:00|206306.6|206009.6|206313|206016|206320.7|206023.7|206306.5|206009.5|5
1640382310000|2021-12-24 21:45:10|206317.3|206020.3|206318.6|206021.6|206318.6|206021.6|206299.8|206002.8|5
1640382320000|2021-12-24 21:45:20|206324.5|206027.5|206305.2|206008.2|206324.5|206027.5|206305.2|206008.2|3
1640382330000|2021-12-24 21:45:30|206273.1|205976.1|206239.1|205942.1|206306.2|206009.2|206171.9|205874.9|15
1640382340000|2021-12-24 21:45:40|206210|205913|206219.7|205922.7|206260.5|205963.5|206176|205879|18
1640382350000|2021-12-24 21:45:50|206180.8|205883.8|206258.1|205961.1|206259.4|205962.4|206142.9|205845.9|14
1640382360000|2021-12-24 21:46:00|206258.2|205961.2|206258.1|205961.1|206260.5|205963.5|206258|205961|12
1640382370000|2021-12-24 21:46:10|206258|205961|206259.6|205962.6|206259.6|205962.6|206255|205958|16
1640382380000|2021-12-24 21:46:20|206259.5|205962.5|206305.1|206008.1|206336.7|206039.7|206258.6|205961.6|15
1640382390000|2021-12-24 21:46:30|206318.5|206021.5|206305.1|206008.1|206318.5|206021.5|206301.7|206004.7|11
1640382400000|2021-12-24 21:46:40|206309|206012|206304.3|206007.3|206309|206012|206296.4|205999.4|13
1640382410000|2021-12-24 21:46:50|206307.3|206010.3|206304|206007|206309|206012|206304|206007|9
1640382420000|2021-12-24 21:47:00|206303.8|206006.8|206303.9|206006.9|206305.6|206008.6|206301|206004|9
1640382430000|2021-12-24 21:47:10|206303.6|206006.6|206304.2|206007.2|206305.5|206008.5|206301.2|206004.2|6
1640382440000|2021-12-24 21:47:20|206293.8|205996.8|206298.4|206001.4|206301.2|206004.2|206283.7|205986.7|7
1640382450000|2021-12-24 21:47:30|206300.2|206003.2|206303.9|206006.9|206312.6|206015.6|206300.2|206003.2|4
1640382460000|2021-12-24 21:47:40|206305.5|206008.5|206299.2|206002.2|206305.5|206008.5|206298.4|206001.4|5
1640382470000|2021-12-24 21:47:50|206300.8|206003.8|206299.9|206002.9|206302.2|206005.2|206298.1|206001.1|5
1640382480000|2021-12-24 21:48:00|206303.9|206006.9|206299.2|206002.2|206303.9|206006.9|206299.2|206002.2|3
1640382490000|2021-12-24 21:48:10|206300.6|206003.6|206300.8|206003.8|206300.8|206003.8|206300.4|206003.4|3
1640382500000|2021-12-24 21:48:20|206300.3|206003.3|206310.6|206013.6|206310.6|206013.6|206299.6|206002.6|4
1640382510000|2021-12-24 21:48:30|206310|206013|206306|206009|206310|206013|206306|206009|3
1640382520000|2021-12-24 21:48:40|206306.1|206009.1|206305.4|206008.4|206306.1|206009.1|206303.3|206006.3|3
1640382530000|2021-12-24 21:48:50|206300.7|206003.7|206300.7|206003.7|206300.7|206003.7|206300.7|206003.7|1
1640382540000|2021-12-24 21:49:00|206301.6|206004.6|206302.6|206005.6|206304.3|206007.3|206301.6|206004.6|4
1640382550000|2021-12-24 21:49:10|206301.9|206004.9|206302.8|206005.8|206304.5|206007.5|206301.4|206004.4|5
1640382560000|2021-12-24 21:49:20|206314.6|206017.6|206340.7|206043.7|206340.7|206043.7|206312|206015|5
1640382570000|2021-12-24 21:49:30|206306.6|206009.6|206338.9|206041.9|206339.2|206042.2|206303.4|206006.4|5
1640382580000|2021-12-24 21:49:40|206298.5|206001.5|206302.8|206005.8|206302.8|206005.8|206293|205996|6
1640382590000|2021-12-24 21:49:50|206317.9|206020.9|206317.9|206020.9|206317.9|206020.9|206317.9|206020.9|1
1640382600000|2021-12-24 21:50:00|206336.5|206039.5|206304|206007|206336.5|206039.5|206299.7|206002.7|11
1640382610000|2021-12-24 21:50:10|206304.3|206007.3|206312.9|206015.9|206325.5|206028.5|206304.3|206007.3|11
1640382620000|2021-12-24 21:50:20|206312.8|206015.8|206304.5|206007.5|206312.9|206015.9|206304.5|206007.5|11
1640382630000|2021-12-24 21:50:30|206303.1|206006.1|206300|206003|206303.1|206006.1|206300|206003|11
1640382640000|2021-12-24 21:50:40|206300.1|206003.1|206309.8|206012.8|206318.2|206021.2|206300.1|206003.1|9
1640382650000|2021-12-24 21:50:50|206309.7|206012.7|206302.8|206005.8|206309.8|206012.8|206302.8|206005.8|6
1640382660000|2021-12-24 21:51:00|206304.2|206007.2|206303.2|206006.2|206305.2|206008.2|206303.2|206006.2|3
1640382670000|2021-12-24 21:51:10|206302.9|206005.9|206303.5|206006.5|206303.5|206006.5|206302.9|206005.9|2
1640382680000|2021-12-24 21:51:20|206304.2|206007.2|206301.5|206004.5|206304.3|206007.3|206301.5|206004.5|5
1640382690000|2021-12-24 21:51:30|206301.6|206004.6|206315.6|206018.6|206319.2|206022.2|206301.6|206004.6|4
1640382700000|2021-12-24 21:51:40|206307.6|206010.6|206309.9|206012.9|206309.9|206012.9|206307.5|206010.5|3
1640382710000|2021-12-24 21:51:50|206310.8|206013.8|206307.3|206010.3|206310.8|206013.8|206307.3|206010.3|3
1640382720000|2021-12-24 21:52:00|206307.5|206010.5|206304.9|206007.9|206307.5|206010.5|206304.9|206007.9|4
1640382730000|2021-12-24 21:52:10|206304.8|206007.8|206305|206008|206305|206008|206304.1|206007.1|4
1640382740000|2021-12-24 21:52:20|206301|206004|206302.6|206005.6|206302.6|206005.6|206301|206004|5
1640382750000|2021-12-24 21:52:30|206319.1|206022.1|206307.1|206010.1|206319.2|206022.2|206307.1|206010.1|7
1640382760000|2021-12-24 21:52:40|206308|206011|206307.9|206010.9|206310.8|206013.8|206307.9|206010.9|9
1640382770000|2021-12-24 21:52:50|206304.5|206007.5|206304.5|206007.5|206304.6|206007.6|206301|206004|6
1640382780000|2021-12-24 21:53:00|206303.6|206006.6|206303.5|206006.5|206303.6|206006.6|206303.5|206006.5|2
1640382790000|2021-12-24 21:53:10|206303.6|206006.6|206304.1|206007.1|206308|206011|206303.6|206006.6|6
1640382800000|2021-12-24 21:53:20|206304.9|206007.9|206410.6|206113.6|206410.6|206113.6|206304.8|206007.8|12
1640382810000|2021-12-24 21:53:30|206408.6|206111.6|206406.2|206109.2|206418.5|206121.5|206400.5|206103.5|17
1640382820000|2021-12-24 21:53:40|206404.9|206107.9|206412.5|206115.5|206420.8|206123.8|206402.1|206105.1|16
1640382830000|2021-12-24 21:53:50|206405.9|206108.9|206401.1|206104.1|206405.9|206108.9|206398.7|206101.7|11
1640382840000|2021-12-24 21:54:00|206401.2|206104.2|206408.1|206111.1|206421|206124|206401.2|206104.2|16
1640382850000|2021-12-24 21:54:10|206408|206111|206388.5|206091.5|206411.6|206114.6|206324.6|206027.6|12
1640382860000|2021-12-24 21:54:20|206388.4|206091.4|206412.3|206115.3|206418|206121|206388.4|206091.4|7
1640382870000|2021-12-24 21:54:30|206413.5|206116.5|206417.6|206120.6|206417.6|206120.6|206401.2|206104.2|9
1640382880000|2021-12-24 21:54:40|206409.7|206112.7|206411.4|206114.4|206411.5|206114.5|206407|206110|6
1640382890000|2021-12-24 21:54:50|206411.3|206114.3|206416.9|206119.9|206416.9|206119.9|206401.2|206104.2|8
1640382900000|2021-12-24 21:55:00|206420|206123|206409.7|206112.7|206426.6|206129.6|206409.6|206112.6|21
1640382910000|2021-12-24 21:55:10|206409.6|206112.6|206423.3|206126.3|206424.3|206127.3|206407.5|206110.5|9
1640382920000|2021-12-24 21:55:20|206427|206130|206415.5|206118.5|206427|206130|206415.5|206118.5|4
1640382930000|2021-12-24 21:55:30|206419.3|206122.3|206410.4|206113.4|206419.3|206122.3|206410.4|206113.4|3
1640382940000|2021-12-24 21:55:40|206403.6|206106.6|206408.1|206111.1|206408.1|206111.1|206403.6|206106.6|2
1640382950000|2021-12-24 21:55:50|206425.7|206128.7|206422.2|206125.2|206425.7|206128.7|206422.2|206125.2|2
1640382960000|2021-12-24 21:56:00|206412.6|206115.6|206411.8|206114.8|206412.6|206115.6|206407.5|206110.5|3
1640382970000|2021-12-24 21:56:10|206423.4|206126.4|206423.4|206126.4|206425.7|206128.7|206423.4|206126.4|3
1640382980000|2021-12-24 21:56:20|206426.3|206129.3|206426.5|206129.5|206426.5|206129.5|206426.3|206129.3|2
1640382990000|2021-12-24 21:56:30|206425.4|206128.4|206430.7|206133.7|206430.7|206133.7|206425.4|206128.4|2
1640383000000|2021-12-24 21:56:40|206435.5|206138.5|206430.7|206133.7|206435.5|206138.5|206430.7|206133.7|4
1640383010000|2021-12-24 21:56:50|206438.7|206141.7|206438.7|206141.7|206438.7|206141.7|206438.7|206141.7|1
1640383020000|2021-12-24 21:57:00|206436.5|206139.5|206426.6|206129.6|206436.5|206139.5|206426.6|206129.6|2
1640383030000|2021-12-24 21:57:10|206426.8|206129.8|206426.8|206129.8|206426.8|206129.8|206426.8|206129.8|1
1640383040000|2021-12-24 21:57:20|206428.6|206131.6|206426.8|206129.8|206428.6|206131.6|206426.8|206129.8|2
1640383060000|2021-12-24 21:57:40|206436.5|206139.5|206419.5|206122.5|206436.5|206139.5|206419.5|206122.5|3
1640383070000|2021-12-24 21:57:50|206398.5|206101.5|206398.5|206101.5|206398.5|206101.5|206398.5|206101.5|1
1640383080000|2021-12-24 21:58:00|206426.5|206129.5|206426.5|206129.5|206426.5|206129.5|206426.5|206129.5|1
1640383090000|2021-12-24 21:58:10|206436.5|206139.5|206443.8|206146.8|206443.8|206146.8|206316.5|206019.5|4
1640383100000|2021-12-24 21:58:20|206432.2|206135.2|206398.5|206101.5|206443.8|206146.8|206378.1|206081.1|6
1640383110000|2021-12-24 21:58:30|206436.1|206139.1|206436.1|206139.1|206436.1|206139.1|206436.1|206139.1|1
1640383130000|2021-12-24 21:58:50|206422.4|206125.4|206427.9|206130.9|206427.9|206130.9|206422.4|206125.4|3
1640552400000|2021-12-26 21:00:00|206473.5|206131.5|206473.5|206131.5|206473.5|206131.5|206473.5|206131.5|1
1640552530000|2021-12-26 21:02:10|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|1
1640553360000|2021-12-26 21:16:00|206502.8|206160.8|206502.8|206160.8|206502.8|206160.8|206502.8|206160.8|1
1640553370000|2021-12-26 21:16:10|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|1
1640553420000|2021-12-26 21:17:00|206502.8|206160.8|206308.9|205966.9|206502.8|206160.8|206308.9|205966.9|3
1640553470000|2021-12-26 21:17:50|206502.8|206160.8|206502.8|206160.8|206502.8|206160.8|206502.8|206160.8|1
1640553860000|2021-12-26 21:24:20|206473.5|206131.5|206473.5|206131.5|206473.5|206131.5|206473.5|206131.5|1
1640554010000|2021-12-26 21:26:50|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|1
1640555030000|2021-12-26 21:43:50|206221|205879|206221|205879|206221|205879|206221|205879|1
1640555410000|2021-12-26 21:50:10|206292.8|206102.8|206292.8|206102.8|206292.8|206102.8|206292.8|206102.8|1
1640555540000|2021-12-26 21:52:20|206221|205879|206221|205879|206221|205879|206221|205879|1
1640555560000|2021-12-26 21:52:40|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|1
1640555610000|2021-12-26 21:53:30|206364.3|206022.3|206364.3|206022.3|206364.3|206022.3|206364.3|206022.3|1
1640555620000|2021-12-26 21:53:40|206402.8|206060.8|206402.8|206060.8|206402.8|206060.8|206402.8|206060.8|1
1640555630000|2021-12-26 21:53:50|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|1
1640555650000|2021-12-26 21:54:10|206221|205879|206304.7|205962.7|206304.7|205962.7|206221|205879|2
1640555660000|2021-12-26 21:54:20|206290.4|205948.4|206402.8|206060.8|206402.8|206060.8|206290.4|205948.4|2
1640555670000|2021-12-26 21:54:30|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|1
1640555680000|2021-12-26 21:54:40|206221|205879|206221|205879|206221|205879|206221|205879|1
1640555860000|2021-12-26 21:57:40|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|1
1640555880000|2021-12-26 21:58:00|206334.2|205992.2|206334.2|205992.2|206334.2|205992.2|206334.2|205992.2|1
1640555900000|2021-12-26 21:58:20|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|1
1640555940000|2021-12-26 21:59:00|206362.3|206020.3|206362.3|206020.3|206362.3|206020.3|206362.3|206020.3|1
1640555950000|2021-12-26 21:59:10|206333.4|205991.4|206316.8|205974.8|206333.4|205991.4|206316.8|205974.8|2
1640555980000|2021-12-26 21:59:40|206221|205879|206304.7|205962.7|206304.7|205962.7|206221|205879|2
1640555990000|2021-12-26 21:59:50|206294.3|205952.3|206322.9|205980.9|206353|206011|206294.3|205952.3|3
1640556000000|2021-12-26 22:00:00|206408|206066|206296|205954|206429|206087|206296|205954|3
1640556020000|2021-12-26 22:00:20|206347|206005|206288|205946|206347|206005|206288|205946|2
1640556030000|2021-12-26 22:00:30|206287|205945|206185.2|205843.2|206287|205945|206185.2|205843.2|2
1640556050000|2021-12-26 22:00:50|206287|205945|206287|205945|206287|205945|206287|205945|1
1640556060000|2021-12-26 22:01:00|206185.7|205843.7|206210.7|205868.7|206210.7|205868.7|206185.7|205843.7|3
1640556080000|2021-12-26 22:01:20|206185.3|205843.3|206185.3|205843.3|206185.3|205843.3|206185.3|205843.3|1
1640556090000|2021-12-26 22:01:30|206230|205888|206230|205888|206230|205888|206230|205888|1
1640556100000|2021-12-26 22:01:40|206243.5|205901.5|206243.5|205901.5|206243.5|205901.5|206243.5|205901.5|1
1640556110000|2021-12-26 22:01:50|206193.1|205851.1|206193.1|205851.1|206193.1|205851.1|206193.1|205851.1|1
1640556130000|2021-12-26 22:02:10|206190.6|205853.6|206184.9|205847.9|206190.6|205853.6|206184.9|205847.9|2
1640556140000|2021-12-26 22:02:20|206164.9|205867.9|206225|205928|206225|205928|206164.9|205867.9|2
1640556150000|2021-12-26 22:02:30|206181.9|205884.9|206181.9|205884.9|206181.9|205884.9|206181.9|205884.9|1
1640556160000|2021-12-26 22:02:40|206225|205928|206225|205928|206225|205928|206225|205928|1
1640556180000|2021-12-26 22:03:00|206181.9|205884.9|206168|205871|206181.9|205884.9|206168|205871|2
1640556190000|2021-12-26 22:03:10|206162.8|205865.8|206162.8|205865.8|206162.8|205865.8|206162.8|205865.8|1
1640556200000|2021-12-26 22:03:20|206316.4|206019.4|206312.8|206015.8|206316.4|206019.4|206312.8|206015.8|2
1640556210000|2021-12-26 22:03:30|206246.1|205949.1|206268.5|205971.5|206268.5|205971.5|206235.3|205938.3|5
1640556230000|2021-12-26 22:03:50|206216.9|205919.9|206249.3|205952.3|206249.3|205952.3|206216.9|205919.9|2
1640556250000|2021-12-26 22:04:10|206273.5|205976.5|206436.4|206139.4|206436.4|206139.4|206273.5|205976.5|2
1640556260000|2021-12-26 22:04:20|206232.8|205935.8|206242.1|205945.1|206242.1|205945.1|206232.3|205935.3|3
1640556270000|2021-12-26 22:04:30|206260.1|205963.1|206260.1|205963.1|206260.1|205963.1|206260.1|205963.1|1
1640556280000|2021-12-26 22:04:40|206273.5|205976.5|206273.5|205976.5|206273.5|205976.5|206273.5|205976.5|1
1640556300000|2021-12-26 22:05:00|206272.5|205975.5|206285.5|205988.5|206333.5|206036.5|206271.2|205974.2|9
1640556310000|2021-12-26 22:05:10|206257.5|205960.5|206322.5|206025.5|206348.5|206051.5|206217|205920|11
1640556320000|2021-12-26 22:05:20|206335.5|206038.5|206274.5|205977.5|206335.5|206038.5|206273.5|205976.5|4
1640556340000|2021-12-26 22:05:40|206216.9|205919.9|206274.5|205977.5|206274.5|205977.5|206216.9|205919.9|3
1640556360000|2021-12-26 22:06:00|206216.9|205919.9|206216.9|205919.9|206216.9|205919.9|206216.9|205919.9|1
1640556370000|2021-12-26 22:06:10|206222.7|205925.7|206350.3|206053.3|206350.3|206053.3|206222.7|205925.7|3
1640556380000|2021-12-26 22:06:20|206283.1|205986.1|206235.5|205938.5|206337.4|206040.4|206235.5|205938.5|9
1640556390000|2021-12-26 22:06:30|206230.8|205933.8|206245.6|205948.6|206245.6|205948.6|206230.8|205933.8|2
1640556410000|2021-12-26 22:06:50|206217|205920|206250.3|205953.3|206250.3|205953.3|206217|205920|2
1640556420000|2021-12-26 22:07:00|206229.8|205932.8|206222.7|205925.7|206272.5|205975.5|206222.7|205925.7|5
1640556430000|2021-12-26 22:07:10|206411.5|206114.5|206323.8|206026.8|206411.5|206114.5|206323.8|206026.8|2
1640556440000|2021-12-26 22:07:20|206267.6|205970.6|206262.8|205965.8|206267.6|205970.6|206262.8|205965.8|2
1640556450000|2021-12-26 22:07:30|206281.1|205984.1|206217|205920|206281.1|205984.1|206217|205920|5
1640556460000|2021-12-26 22:07:40|206222.7|205925.7|206222.7|205925.7|206222.7|205925.7|206222.7|205925.7|1
1640556470000|2021-12-26 22:07:50|206217|205920|206217|205920|206222.7|205925.7|206217|205920|3
1640556480000|2021-12-26 22:08:00|206222.7|205925.7|206312.9|206015.9|206537.6|206240.6|206222.7|205925.7|5
1640556490000|2021-12-26 22:08:10|206345.3|206048.3|206299.6|206002.6|206345.3|206048.3|206299.6|206002.6|3
1640556500000|2021-12-26 22:08:20|206317|206020|206326|206029|206326|206029|206317|206020|2
1640556510000|2021-12-26 22:08:30|206241.3|205944.3|206241.3|205944.3|206241.3|205944.3|206241.3|205944.3|1
1640556520000|2021-12-26 22:08:40|206239.3|205942.3|206239.3|205942.3|206239.3|205942.3|206239.3|205942.3|1
1640556540000|2021-12-26 22:09:00|206222.7|205925.7|206300.1|206003.1|206357.7|206060.7|206222.7|205925.7|3
1640556550000|2021-12-26 22:09:10|206272.5|205975.5|206272.5|205975.5|206272.5|205975.5|206272.5|205975.5|1
1640556570000|2021-12-26 22:09:30|206242.2|205945.2|206222.7|205925.7|206242.2|205945.2|206222.7|205925.7|2
1640556590000|2021-12-26 22:09:50|206551|206254|206551|206254|206551|206254|206551|206254|1
1640556600000|2021-12-26 22:10:00|206269.6|205972.6|206248.1|205951.1|206280.2|205983.2|206248.1|205951.1|4
1640556610000|2021-12-26 22:10:10|206255.1|205958.1|206255.1|205958.1|206255.1|205958.1|206255.1|205958.1|1
1640556620000|2021-12-26 22:10:20|206252.6|205955.6|206252.6|205955.6|206252.6|205955.6|206252.6|205955.6|1
1640556630000|2021-12-26 22:10:30|206228.7|205931.7|206262.5|205965.5|206262.5|205965.5|206228.7|205931.7|3
1640556650000|2021-12-26 22:10:50|206478.7|206181.7|206478.7|206181.7|206478.7|206181.7|206478.7|206181.7|1
1640556660000|2021-12-26 22:11:00|206269.6|205972.6|206545.7|206248.7|206545.7|206248.7|206269.6|205972.6|3
1640556680000|2021-12-26 22:11:20|206222.7|205925.7|206239.8|205942.8|206239.8|205942.8|206207.2|205910.2|3
1640556690000|2021-12-26 22:11:30|206236|205939|206236|205939|206236|205939|206236|205939|1
1640556710000|2021-12-26 22:11:50|206222.7|205925.7|206222.7|205925.7|206222.7|205925.7|206222.7|205925.7|1
1640556720000|2021-12-26 22:12:00|206545.9|206248.9|206545.9|206248.9|206545.9|206248.9|206545.9|206248.9|1
1640556730000|2021-12-26 22:12:10|206516.4|206219.4|206323.6|206026.6|206516.4|206219.4|206241.7|205944.7|3
1640556740000|2021-12-26 22:12:20|206341.5|206044.5|206348.5|206051.5|206348.5|206051.5|206341.5|206044.5|2
1640556750000|2021-12-26 22:12:30|206306.2|206009.2|206306.2|206009.2|206306.2|206009.2|206306.2|206009.2|1
1640556760000|2021-12-26 22:12:40|206310.9|206013.9|206310.9|206013.9|206310.9|206013.9|206310.9|206013.9|1
1640556770000|2021-12-26 22:12:50|206292.1|205995.1|206292.1|205995.1|206292.1|205995.1|206292.1|205995.1|1
1640556810000|2021-12-26 22:13:30|206272.2|205975.2|206252.3|205955.3|206272.2|205975.2|206252.3|205955.3|2
1640556820000|2021-12-26 22:13:40|206212.5|205915.5|206292.1|205995.1|206292.1|205995.1|206212.5|205915.5|2
1640556830000|2021-12-26 22:13:50|206247.4|205950.4|206247.4|205950.4|206247.4|205950.4|206247.4|205950.4|1
1640556840000|2021-12-26 22:14:00|206209.5|205912.5|206439.6|206142.6|206439.6|206142.6|206209.5|205912.5|3
1640556850000|2021-12-26 22:14:10|206334.8|206037.8|206334.8|206037.8|206334.8|206037.8|206334.8|206037.8|1
1640556870000|2021-12-26 22:14:30|206292.1|205995.1|206292.1|205995.1|206292.1|205995.1|206292.1|205995.1|1
1640556900000|2021-12-26 22:15:00|206334.1|206037.1|206436.2|206139.2|206436.2|206139.2|206334.1|206037.1|2
1640556910000|2021-12-26 22:15:10|206591|206294|206334.8|206037.8|206591|206294|206334.8|206037.8|2
1640556920000|2021-12-26 22:15:20|206252.3|205955.3|206252.3|205955.3|206252.3|205955.3|206252.3|205955.3|1
1640556930000|2021-12-26 22:15:30|206212.5|205915.5|206280.7|205983.7|206280.7|205983.7|206212.5|205915.5|2
1640556940000|2021-12-26 22:15:40|206292.1|205995.1|206212.5|205915.5|206292.1|205995.1|206212.5|205915.5|2
1640556950000|2021-12-26 22:15:50|206249|205952|206417.4|206120.4|206417.4|206120.4|206249|205952|4
1640556960000|2021-12-26 22:16:00|206329.2|206032.2|206303|206006|206329.2|206032.2|206274.6|205977.6|14
1640556970000|2021-12-26 22:16:10|206310.2|206013.2|206306.3|206009.3|206310.2|206013.2|206266.9|205969.9|7
1640556980000|2021-12-26 22:16:20|206308.3|206011.3|206308.3|206011.3|206308.3|206011.3|206308.3|206011.3|1
1640556990000|2021-12-26 22:16:30|206291.1|205994.1|206291.1|205994.1|206291.1|205994.1|206291.1|205994.1|1
1640557010000|2021-12-26 22:16:50|206591|206294|206401.8|206104.8|206591|206294|206401.8|206104.8|2
1640557020000|2021-12-26 22:17:00|206307.1|206010.1|206275.4|205978.4|206307.1|206010.1|206275.4|205978.4|2
1640557030000|2021-12-26 22:17:10|206264.9|205967.9|206264.9|205967.9|206264.9|205967.9|206264.9|205967.9|1
1640557040000|2021-12-26 22:17:20|206291.1|205994.1|206291.1|205994.1|206291.1|205994.1|206291.1|205994.1|1
1640557060000|2021-12-26 22:17:40|206349|206052|206349|206052|206349|206052|206349|206052|1
1640557070000|2021-12-26 22:17:50|206305.6|206008.6|206305.6|206008.6|206305.6|206008.6|206305.6|206008.6|1
1640557090000|2021-12-26 22:18:10|206307.3|206010.3|206307.3|206010.3|206307.3|206010.3|206307.3|206010.3|1
1640557110000|2021-12-26 22:18:30|206291.1|205994.1|206291.1|205994.1|206291.1|205994.1|206291.1|205994.1|1
1640557130000|2021-12-26 22:18:50|206348|206051|206353.4|206056.4|206353.4|206056.4|206348|206051|2
1640557140000|2021-12-26 22:19:00|206350.7|206053.7|206350.7|206053.7|206350.7|206053.7|206350.7|206053.7|1
1640557160000|2021-12-26 22:19:20|206349|206052|206349|206052|206349|206052|206349|206052|1
1640557190000|2021-12-26 22:19:50|206291.1|205994.1|206291.1|205994.1|206291.1|205994.1|206291.1|205994.1|1
1640557200000|2021-12-26 22:20:00|206319.4|206022.4|206319.4|206022.4|206319.4|206022.4|206319.4|206022.4|1
1640557210000|2021-12-26 22:20:10|206295.2|205998.2|206295.2|205998.2|206295.2|205998.2|206295.2|205998.2|1
1640557220000|2021-12-26 22:20:20|206303.3|206006.3|206308.1|206011.1|206308.1|206011.1|206303.3|206006.3|2
1640557230000|2021-12-26 22:20:30|206324.4|206027.4|206272.6|205975.6|206324.4|206027.4|206272.6|205975.6|4
1640557240000|2021-12-26 22:20:40|206257.7|205960.7|206319.4|206022.4|206319.4|206022.4|206257.7|205960.7|2
1640557260000|2021-12-26 22:21:00|206300.6|206003.6|206300.6|206003.6|206300.6|206003.6|206300.6|206003.6|1
1640557270000|2021-12-26 22:21:10|206305.2|206008.2|206305.2|206008.2|206305.2|206008.2|206305.2|206008.2|1
1640557290000|2021-12-26 22:21:30|206277.4|205980.4|206291.1|205994.1|206291.1|205994.1|206277.4|205980.4|2
1640557300000|2021-12-26 22:21:40|206257.7|205960.7|206257.7|205960.7|206257.7|205960.7|206257.7|205960.7|1
1640557310000|2021-12-26 22:21:50|206235.4|205938.4|206319.4|206022.4|206319.4|206022.4|206235.4|205938.4|2
1640557340000|2021-12-26 22:22:20|206295.2|205998.2|206295.2|205998.2|206295.2|205998.2|206295.2|205998.2|1
1640557350000|2021-12-26 22:22:30|206291.1|205994.1|206330.8|206033.8|206340.8|206043.8|206291.1|205994.1|4
1640557370000|2021-12-26 22:22:50|206296.8|205999.8|206300.6|206003.6|206300.6|206003.6|206296.8|205999.8|2
1640557380000|2021-12-26 22:23:00|206291.1|205994.1|206291.1|205994.1|206291.1|205994.1|206291.1|205994.1|1
1640557410000|2021-12-26 22:23:30|206319.4|206022.4|206319.4|206022.4|206319.4|206022.4|206319.4|206022.4|1
1640557420000|2021-12-26 22:23:40|206298.2|206001.2|206298.2|206001.2|206298.2|206001.2|206298.2|206001.2|1
1640557430000|2021-12-26 22:23:50|206291.1|205994.1|206319.4|206022.4|206319.4|206022.4|206291.1|205994.1|2
1640557450000|2021-12-26 22:24:10|206295.2|205998.2|206291.1|205994.1|206295.2|205998.2|206291.1|205994.1|2
1640557460000|2021-12-26 22:24:20|206319.4|206022.4|206319.4|206022.4|206319.4|206022.4|206319.4|206022.4|1
1640557470000|2021-12-26 22:24:30|206328|206031|206328|206031|206328|206031|206328|206031|1
1640557480000|2021-12-26 22:24:40|206326|206029|206298.2|206001.2|206327.1|206030.1|206298.2|206001.2|4
1640557490000|2021-12-26 22:24:50|206308.1|206011.1|206286|205989|206308.1|206011.1|206265.5|205968.5|3
1640557500000|2021-12-26 22:25:00|206292.1|205995.1|206292.1|205995.1|206292.1|205995.1|206292.1|205995.1|1
1640557510000|2021-12-26 22:25:10|206292.7|205995.7|206296.8|205999.8|206296.8|205999.8|206266|205969|4
1640557520000|2021-12-26 22:25:20|206308.1|206011.1|206308.1|206011.1|206308.1|206011.1|206300.6|206003.6|3
1640557530000|2021-12-26 22:25:30|206255.3|205958.3|206284.8|205987.8|206284.8|205987.8|206255.3|205958.3|3
1640557540000|2021-12-26 22:25:40|206292|205995|206283.7|205986.7|206305.2|206008.2|206239.2|205942.2|4
1640557550000|2021-12-26 22:25:50|206292.7|205995.7|206292.7|205995.7|206292.7|205995.7|206292.7|205995.7|1
1640557560000|2021-12-26 22:26:00|206319.4|206022.4|206295.2|205998.2|206319.4|206022.4|206295.2|205998.2|2
1640557570000|2021-12-26 22:26:10|206308.1|206011.1|206308.1|206011.1|206308.1|206011.1|206300.6|206003.6|3
1640557580000|2021-12-26 22:26:20|206305.2|206008.2|206319.4|206022.4|206319.4|206022.4|206305.2|206008.2|2
1640557590000|2021-12-26 22:26:30|206300.6|206003.6|206300.6|206003.6|206300.6|206003.6|206300.6|206003.6|1
1640557600000|2021-12-26 22:26:40|206308.1|206011.1|206344.8|206047.8|206344.8|206047.8|206308.1|206011.1|3
1640557610000|2021-12-26 22:26:50|206334.2|206037.2|206404.6|206107.6|206404.6|206107.6|206309.9|206012.9|4
1640557620000|2021-12-26 22:27:00|206381.3|206084.3|206310.1|206013.1|206381.3|206084.3|206310.1|206013.1|4
1640557630000|2021-12-26 22:27:10|206319.2|206022.2|206334.8|206037.8|206334.8|206037.8|206319.2|206022.2|2
1640557640000|2021-12-26 22:27:20|206286.7|205989.7|206284.6|205987.6|206292.1|205995.1|206265.5|205968.5|5
1640557650000|2021-12-26 22:27:30|206292.2|205995.2|206334.4|206037.4|206334.4|206037.4|206183.1|205886.1|7
1640557660000|2021-12-26 22:27:40|206342.2|206045.2|206319.6|206022.6|206342.2|206045.2|206319.6|206022.6|2
1640557670000|2021-12-26 22:27:50|206319.5|206022.5|206357.8|206060.8|206386.2|206089.2|206315.5|206018.5|6
1640557680000|2021-12-26 22:28:00|206353.7|206056.7|206345.7|206048.7|206353.7|206056.7|206340|206043|5
1640557690000|2021-12-26 22:28:10|206360.1|206063.1|206308.7|206011.7|206376.4|206079.4|206308.7|206011.7|4
1640557700000|2021-12-26 22:28:20|206314.5|206017.5|206307.8|206010.8|206314.5|206017.5|206307.8|206010.8|2
1640557710000|2021-12-26 22:28:30|206309.7|206012.7|206296.1|205999.1|206312.8|206015.8|206296.1|205999.1|3
1640557720000|2021-12-26 22:28:40|206304.8|206007.8|206427.6|206130.6|206427.6|206130.6|206300.4|206003.4|4
1640557730000|2021-12-26 22:28:50|206373.2|206076.2|206362.2|206065.2|206373.2|206076.2|206355|206058|3
1640557740000|2021-12-26 22:29:00|206387|206090|206309.4|206012.4|206387|206090|206309.4|206012.4|5
1640557750000|2021-12-26 22:29:10|206310.8|206013.8|206319.6|206022.6|206319.6|206022.6|206308|206011|5
1640557760000|2021-12-26 22:29:20|206330.9|206033.9|206315.2|206018.2|206340.5|206043.5|206315.2|206018.2|4
1640557770000|2021-12-26 22:29:30|206316.9|206019.9|206302.6|206005.6|206317.3|206020.3|206302.6|206005.6|3
1640557780000|2021-12-26 22:29:40|206304.6|206007.6|206387.2|206090.2|206402.9|206105.9|206304.6|206007.6|4
1640557790000|2021-12-26 22:29:50|206362.3|206065.3|206304.6|206007.6|206386|206089|206298.8|206001.8|6
1640557800000|2021-12-26 22:30:00|206296.9|205999.9|206354.6|206057.6|206370.1|206073.1|206296.9|205999.9|9
1640557810000|2021-12-26 22:30:10|206341.2|206044.2|206314.5|206017.5|206341.2|206044.2|206313.2|206016.2|5
1640557820000|2021-12-26 22:30:20|206309.2|206012.2|206313.5|206016.5|206313.5|206016.5|206309.2|206012.2|4
1640557830000|2021-12-26 22:30:30|206319.1|206022.1|206372.3|206075.3|206372.3|206075.3|206303.2|206006.2|12
1640557840000|2021-12-26 22:30:40|206378.1|206081.1|206343.4|206046.4|206378.1|206081.1|206320.4|206023.4|15
1640557850000|2021-12-26 22:30:50|206349.1|206052.1|206345.1|206048.1|206349.2|206052.2|206343.4|206046.4|15
1640557860000|2021-12-26 22:31:00|206345.2|206048.2|206328|206031|206369.3|206072.3|206324.9|206027.9|15
1640557870000|2021-12-26 22:31:10|206330.4|206033.4|206328.1|206031.1|206330.7|206033.7|206328.1|206031.1|8
1640557880000|2021-12-26 22:31:20|206330.5|206033.5|206345.8|206048.8|206352.1|206055.1|206328.1|206031.1|8
1640557890000|2021-12-26 22:31:30|206347.5|206050.5|206339.9|206042.9|206347.5|206050.5|206309.7|206012.7|14
1640557900000|2021-12-26 22:31:40|206332.6|206035.6|206333.8|206036.8|206338.3|206041.3|206331.8|206034.8|16
1640557910000|2021-12-26 22:31:50|206337.1|206040.1|206328.3|206031.3|206337.1|206040.1|206313.9|206016.9|12
1640557920000|2021-12-26 22:32:00|206333.5|206036.5|206333|206036|206334.8|206037.8|206325.9|206028.9|10
1640557930000|2021-12-26 22:32:10|206338|206041|206325.9|206028.9|206338|206041|206315.6|206018.6|11
1640557940000|2021-12-26 22:32:20|206330.1|206033.1|206325.1|206028.1|206330.1|206033.1|206323.7|206026.7|7
1640557950000|2021-12-26 22:32:30|206326.3|206029.3|206340.3|206043.3|206344.5|206047.5|206324.6|206027.6|12
1640557960000|2021-12-26 22:32:40|206298.8|206001.8|206333.9|206036.9|206333.9|206036.9|206298.8|206001.8|6
1640557970000|2021-12-26 22:32:50|206331.3|206034.3|206325.9|206028.9|206331.3|206034.3|206325.8|206028.8|6
1640557980000|2021-12-26 22:33:00|206327.6|206030.6|206335.1|206038.1|206338.8|206041.8|206325.9|206028.9|6
1640557990000|2021-12-26 22:33:10|206338.8|206041.8|206331.3|206034.3|206338.8|206041.8|206311.8|206014.8|7
1640558000000|2021-12-26 22:33:20|206338.6|206041.6|206335.7|206038.7|206338.6|206041.6|206330|206033|7
1640558010000|2021-12-26 22:33:30|206338.7|206041.7|206338.2|206041.2|206343|206046|206330.3|206033.3|5
1640558020000|2021-12-26 22:33:40|206312|206015|206325.7|206028.7|206334.7|206037.7|206312|206015|6
1640558030000|2021-12-26 22:33:50|206328.4|206031.4|206328.5|206031.5|206328.5|206031.5|206321.6|206024.6|4
1640558040000|2021-12-26 22:34:00|206335.6|206038.6|206337.7|206040.7|206337.7|206040.7|206331.8|206034.8|7
1640558050000|2021-12-26 22:34:10|206339.3|206042.3|206327.1|206030.1|206339.3|206042.3|206316.8|206019.8|6
1640558060000|2021-12-26 22:34:20|206325.1|206028.1|206323|206026|206327.5|206030.5|206323|206026|3
1640558070000|2021-12-26 22:34:30|206316.1|206019.1|206340.2|206043.2|206341.6|206044.6|206316.1|206019.1|7
1640558080000|2021-12-26 22:34:40|206337.3|206040.3|206352.4|206055.4|206352.8|206055.8|206337.3|206040.3|3
1640558090000|2021-12-26 22:34:50|206356.8|206059.8|206326.5|206029.5|206356.8|206059.8|206310.4|206013.4|3
1640558100000|2021-12-26 22:35:00|206324.5|206027.5|206324.5|206027.5|206324.5|206027.5|206324.5|206027.5|1
1640558110000|2021-12-26 22:35:10|206350.2|206053.2|206340.1|206043.1|206350.2|206053.2|206336.8|206039.8|3
1640558120000|2021-12-26 22:35:20|206340.9|206043.9|206341.1|206044.1|206341.1|206044.1|206319.9|206022.9|8
1640558130000|2021-12-26 22:35:30|206342.2|206045.2|206344.9|206047.9|206352.1|206055.1|206342.2|206045.2|6
1640558140000|2021-12-26 22:35:40|206346.3|206049.3|206341.6|206044.6|206346.3|206049.3|206340.9|206043.9|6
1640558150000|2021-12-26 22:35:50|206316.4|206019.4|206327.1|206030.1|206327.1|206030.1|206316.4|206019.4|4
1640558160000|2021-12-26 22:36:00|206330.5|206033.5|206346.2|206049.2|206346.2|206049.2|206330.5|206033.5|4
1640558170000|2021-12-26 22:36:10|206303.6|206006.6|206320.8|206023.8|206320.8|206023.8|206303.6|206006.6|3
1640558180000|2021-12-26 22:36:20|206312.9|206015.9|206331.4|206034.4|206334.3|206037.3|206312.9|206015.9|6
1640558190000|2021-12-26 22:36:30|206316.3|206019.3|206329.5|206032.5|206329.5|206032.5|206316.3|206019.3|4
1640558200000|2021-12-26 22:36:40|206327.6|206030.6|206323.3|206026.3|206327.6|206030.6|206323.3|206026.3|2
1640558210000|2021-12-26 22:36:50|206327.6|206030.6|206340.8|206043.8|206340.8|206043.8|206327.6|206030.6|3
1640558220000|2021-12-26 22:37:00|206305.6|206008.6|206346.1|206049.1|206346.1|206049.1|206305.6|206008.6|4
1640558230000|2021-12-26 22:37:10|206345.6|206048.6|206345.6|206048.6|206345.6|206048.6|206345.6|206048.6|1
1640558240000|2021-12-26 22:37:20|206347.7|206050.7|206359.3|206062.3|206365.1|206068.1|206347.7|206050.7|4
1640558250000|2021-12-26 22:37:30|206360.2|206063.2|206316.9|206019.9|206360.2|206063.2|206307.6|206010.6|4
1640558260000|2021-12-26 22:37:40|206323|206026|206328.3|206031.3|206328.3|206031.3|206316.9|206019.9|4
1640558270000|2021-12-26 22:37:50|206346.2|206049.2|206345.2|206048.2|206346.2|206049.2|206344|206047|4
1640558280000|2021-12-26 22:38:00|206294.9|205997.9|206323|206026|206323|206026|206294.9|205997.9|3
1640558290000|2021-12-26 22:38:10|206312.5|206015.5|206343.2|206046.2|206343.2|206046.2|206312.5|206015.5|3
1640558300000|2021-12-26 22:38:20|206314.9|206017.9|206328.3|206031.3|206334.4|206037.4|206314.9|206017.9|5
1640558310000|2021-12-26 22:38:30|206326.1|206029.1|206328.3|206031.3|206330|206033|206326.1|206029.1|4
1640558320000|2021-12-26 22:38:40|206323.6|206026.6|206316.1|206019.1|206323.6|206026.6|206305.9|206008.9|3
1640558330000|2021-12-26 22:38:50|206323|206026|206342.9|206045.9|206342.9|206045.9|206316.9|206019.9|4
1640558340000|2021-12-26 22:39:00|206344.8|206047.8|206345.9|206048.9|206345.9|206048.9|206344.8|206047.8|3
1640558350000|2021-12-26 22:39:10|206301.4|206004.4|206327.1|206030.1|206327.1|206030.1|206301.4|206004.4|3
1640558360000|2021-12-26 22:39:20|206344.1|206047.1|206345.3|206048.3|206345.9|206048.9|206343.4|206046.4|4
1640558370000|2021-12-26 22:39:30|206300.6|206003.6|206337.8|206040.8|206346.7|206049.7|206300.6|206003.6|8
1640558380000|2021-12-26 22:39:40|206338.9|206041.9|206328|206031|206338.9|206041.9|206328|206031|4
1640558390000|2021-12-26 22:39:50|206322.5|206025.5|206319.8|206022.8|206322.5|206025.5|206319.8|206022.8|2
1640558400000|2021-12-26 22:40:00|206293.9|205996.9|206307.2|206010.2|206307.9|206010.9|206293.9|205996.9|6
1640558420000|2021-12-26 22:40:20|206295.7|205998.7|206296.8|205999.8|206296.8|205999.8|206295.6|205998.6|3
1640558430000|2021-12-26 22:40:30|206314.3|206017.3|206314.3|206017.3|206314.3|206017.3|206314.3|206017.3|1
1640558450000|2021-12-26 22:40:50|206277.2|205980.2|206310.8|206013.8|206320.3|206023.3|206271|205974|4
1640558460000|2021-12-26 22:41:00|206307|206010|206296.5|205999.5|206307|206010|206296.5|205999.5|2
1640558470000|2021-12-26 22:41:10|206290.1|205993.1|206271|205974|206290.1|205993.1|206271|205974|3
1640558490000|2021-12-26 22:41:30|206286.1|205989.1|206307.4|206010.4|206307.4|206010.4|206268.4|205971.4|3
1640558520000|2021-12-26 22:42:00|206337.5|206040.5|206328.3|206031.3|206337.5|206040.5|206319.8|206022.8|6
1640558530000|2021-12-26 22:42:10|206329|206032|206341.3|206044.3|206341.3|206044.3|206329|206032|3
1640558540000|2021-12-26 22:42:20|206297.5|206000.5|206314.7|206017.7|206320.5|206023.5|206297.5|206000.5|3
1640558550000|2021-12-26 22:42:30|206320.5|206023.5|206335.5|206038.5|206336.3|206039.3|206320.5|206023.5|4
1640558560000|2021-12-26 22:42:40|206308.2|206011.2|206323.4|206026.4|206334.4|206037.4|206308.2|206011.2|5
1640558570000|2021-12-26 22:42:50|206328.4|206031.4|206344.6|206047.6|206345.2|206048.2|206326.6|206029.6|8
1640558580000|2021-12-26 22:43:00|206344.8|206047.8|206315.6|206018.6|206344.8|206047.8|206309.1|206012.1|4
1640558590000|2021-12-26 22:43:10|206301.2|206004.2|206296.4|205999.4|206301.2|206004.2|206278.2|205981.2|5
1640558610000|2021-12-26 22:43:30|206333|206036|206337.8|206040.8|206337.8|206040.8|206307.6|206010.6|8
1640558620000|2021-12-26 22:43:40|206339.4|206042.4|206339.4|206042.4|206339.4|206042.4|206339.4|206042.4|1
1640558630000|2021-12-26 22:43:50|206343.8|206046.8|206321.3|206024.3|206343.8|206046.8|206294.3|205997.3|5
1640558640000|2021-12-26 22:44:00|206325.3|206028.3|206342.7|206045.7|206342.7|206045.7|206325.3|206028.3|4
1640558650000|2021-12-26 22:44:10|206294.3|205997.3|206305.3|206008.3|206315|206018|206294.3|205997.3|3
1640558660000|2021-12-26 22:44:20|206320.7|206023.7|206359.4|206062.4|206365.3|206068.3|206320.7|206023.7|5
1640558670000|2021-12-26 22:44:30|206358.1|206061.1|206354.7|206057.7|206358.5|206061.5|206354.7|206057.7|6
1640558680000|2021-12-26 22:44:40|206325|206028|206341.8|206044.8|206341.8|206044.8|206325|206028|3
1640558700000|2021-12-26 22:45:00|206356.8|206059.8|206324|206027|206356.8|206059.8|206322.9|206025.9|5
1640558710000|2021-12-26 22:45:10|206343|206046|206342.5|206045.5|206343|206046|206341.3|206044.3|4
1640558720000|2021-12-26 22:45:20|206343|206046|206343|206046|206343|206046|206343|206046|1
1640558730000|2021-12-26 22:45:30|206300.5|206003.5|206363.3|206066.3|206380.7|206083.7|206300.5|206003.5|7
1640558740000|2021-12-26 22:45:40|206356.3|206059.3|206356.3|206059.3|206356.3|206059.3|206356.3|206059.3|1
1640558750000|2021-12-26 22:45:50|206359|206062|206352.8|206055.8|206359|206062|206351.9|206054.9|6
1640558760000|2021-12-26 22:46:00|206308.2|206011.2|206319.9|206022.9|206319.9|206022.9|206308.2|206011.2|4
1640558770000|2021-12-26 22:46:10|206325.4|206028.4|206317.5|206020.5|206325.4|206028.4|206317.5|206020.5|2
1640558780000|2021-12-26 22:46:20|206323.3|206026.3|206319.9|206022.9|206323.3|206026.3|206305.6|206008.6|3
1640558790000|2021-12-26 22:46:30|206335.3|206038.3|206362.1|206065.1|206362.1|206065.1|206335.1|206038.1|5
1640558800000|2021-12-26 22:46:40|206357.8|206060.8|206355.7|206058.7|206357.8|206060.8|206354.1|206057.1|3
1640558810000|2021-12-26 22:46:50|206354.1|206057.1|206330.9|206033.9|206354.1|206057.1|206315.4|206018.4|3
1640558820000|2021-12-26 22:47:00|206310.6|206013.6|206343.3|206046.3|206343.3|206046.3|206310.6|206013.6|3
1640558840000|2021-12-26 22:47:20|206294.3|205997.3|206338.9|206041.9|206338.9|206041.9|206294.3|205997.3|4
1640558850000|2021-12-26 22:47:30|206341.1|206044.1|206340.3|206043.3|206341.1|206044.1|206337.5|206040.5|3
1640558860000|2021-12-26 22:47:40|206299.3|206002.3|206330.7|206033.7|206331.3|206034.3|206299.3|206002.3|5
1640558870000|2021-12-26 22:47:50|206328.3|206031.3|206328.3|206031.3|206328.3|206031.3|206325.8|206028.8|3
1640558880000|2021-12-26 22:48:00|206335.3|206038.3|206352.7|206055.7|206352.7|206055.7|206320.8|206023.8|6
1640558890000|2021-12-26 22:48:10|206340|206043|206360.3|206063.3|206360.3|206063.3|206340|206043|3
1640558900000|2021-12-26 22:48:20|206297.4|206000.4|206314.5|206017.5|206314.5|206017.5|206297.4|206000.4|3
1640558910000|2021-12-26 22:48:30|206320.2|206023.2|206342.9|206045.9|206342.9|206045.9|206320.2|206023.2|2
1640558920000|2021-12-26 22:48:40|206286.1|205989.1|206320.2|206023.2|206320.2|206023.2|206286.1|205989.1|2
1640558930000|2021-12-26 22:48:50|206342.9|206045.9|206342.9|206045.9|206342.9|206045.9|206342.9|206045.9|1
1640558940000|2021-12-26 22:49:00|206342.6|206045.6|206379.1|206082.1|206379.1|206082.1|206304.8|206007.8|7
1640558950000|2021-12-26 22:49:10|206360.5|206063.5|206360.6|206063.6|206360.6|206063.6|206360.1|206063.1|3
1640558960000|2021-12-26 22:49:20|206374.3|206077.3|206319.9|206022.9|206374.3|206077.3|206286.1|205989.1|3
1640558970000|2021-12-26 22:49:30|206341.9|206044.9|206368.8|206071.8|206368.8|206071.8|206341.9|206044.9|3
1640558980000|2021-12-26 22:49:40|206365|206068|206349|206052|206365|206068|206315.2|206018.2|5
1640558990000|2021-12-26 22:49:50|206343.3|206046.3|206337.3|206040.3|206343.3|206046.3|206337.3|206040.3|2
1640559000000|2021-12-26 22:50:00|206353.7|206056.7|206356.7|206059.7|206364.9|206067.9|206306.4|206009.4|7
1640559010000|2021-12-26 22:50:10|206342.3|206045.3|206341.9|206044.9|206342.3|206045.3|206341.8|206044.8|3
1640559020000|2021-12-26 22:50:20|206342.1|206045.1|206353.4|206056.4|206354.5|206057.5|206304.7|206007.7|7
1640559030000|2021-12-26 22:50:30|206361.6|206064.6|206354.4|206057.4|206361.6|206064.6|206354.4|206057.4|2
1640559040000|2021-12-26 22:50:40|206360.1|206063.1|206360.1|206063.1|206360.1|206063.1|206360.1|206063.1|1
1640559050000|2021-12-26 22:50:50|206300.2|206003.2|206342.4|206045.4|206342.4|206045.4|206300.2|206003.2|4
1640559060000|2021-12-26 22:51:00|206343.1|206046.1|206374.3|206077.3|206374.3|206077.3|206343.1|206046.1|2
1640559070000|2021-12-26 22:51:10|206365.1|206068.1|206396.9|206099.9|206396.9|206099.9|206362.6|206065.6|10
1640559080000|2021-12-26 22:51:20|206393.9|206096.9|206393.9|206096.9|206413.9|206116.9|206393.9|206096.9|3
1640559090000|2021-12-26 22:51:30|206396.6|206099.6|206381|206084|206402.4|206105.4|206381|206084|4
1640559100000|2021-12-26 22:51:40|206387.2|206090.2|206392.5|206095.5|206398|206101|206386.6|206089.6|13
1640559110000|2021-12-26 22:51:50|206393.6|206096.6|206408.6|206111.6|206415.3|206118.3|206373.5|206076.5|8
1640559120000|2021-12-26 22:52:00|206397|206100|206416.8|206119.8|206423.3|206126.3|206397|206100|11
1640559130000|2021-12-26 22:52:10|206424.2|206127.2|206411.3|206114.3|206425.8|206128.8|206409.5|206112.5|13
1640559140000|2021-12-26 22:52:20|206408.4|206111.4|206400.7|206103.7|206408.4|206111.4|206360.4|206063.4|5
1640559150000|2021-12-26 22:52:30|206390.5|206093.5|206459.2|206162.2|206497.2|206200.2|206389.4|206092.4|9
1640559160000|2021-12-26 22:52:40|206448.3|206151.3|206414.1|206117.1|206448.3|206151.3|206404.9|206107.9|6
1640559170000|2021-12-26 22:52:50|206369.8|206072.8|206396.8|206099.8|206412.1|206115.1|206369.8|206072.8|4
1640559180000|2021-12-26 22:53:00|206390.9|206093.9|206408.5|206111.5|206408.5|206111.5|206389.6|206092.6|4
1640559190000|2021-12-26 22:53:10|206434.4|206137.4|206375.2|206078.2|206434.4|206137.4|206366.3|206069.3|5
1640559200000|2021-12-26 22:53:20|206387.3|206090.3|206413.5|206116.5|206413.5|206116.5|206387.3|206090.3|5
1640559210000|2021-12-26 22:53:30|206403.2|206106.2|206374.1|206077.1|206403.2|206106.2|206362.1|206065.1|15
1640559220000|2021-12-26 22:53:40|206372.5|206075.5|206377.9|206080.9|206380.3|206083.3|206372.5|206075.5|7
1640559230000|2021-12-26 22:53:50|206374.4|206077.4|206378|206081|206380.1|206083.1|206374.4|206077.4|4
1640559240000|2021-12-26 22:54:00|206376.5|206079.5|206367.7|206070.7|206380.1|206083.1|206348.8|206051.8|5
1640559250000|2021-12-26 22:54:10|206380.5|206083.5|206326.8|206029.8|206380.5|206083.5|206326.8|206029.8|5
1640559260000|2021-12-26 22:54:20|206341.2|206044.2|206336.4|206039.4|206357|206060|206298|206001|5
1640559280000|2021-12-26 22:54:40|206357.4|206060.4|206336.8|206039.8|206357.4|206060.4|206316.4|206019.4|5
1640559300000|2021-12-26 22:55:00|206363.8|206066.8|206372.1|206075.1|206401.3|206104.3|206350.4|206053.4|10
1640559310000|2021-12-26 22:55:10|206377.3|206080.3|206451.7|206154.7|206451.7|206154.7|206377.3|206080.3|9
1640559320000|2021-12-26 22:55:20|206445.8|206148.8|206405.7|206108.7|206448.3|206151.3|206394.6|206097.6|7
1640559330000|2021-12-26 22:55:30|206404|206107|206412.8|206115.8|206413|206116|206402.4|206105.4|6
1640559340000|2021-12-26 22:55:40|206438.3|206141.3|206462.2|206165.2|206503.3|206206.3|206417.5|206120.5|7
1640559350000|2021-12-26 22:55:50|206451.9|206154.9|206424.3|206127.3|206454.5|206157.5|206409.2|206112.2|10
1640559360000|2021-12-26 22:56:00|206427.2|206130.2|206398.5|206101.5|206432.7|206135.7|206398.5|206101.5|3
1640559370000|2021-12-26 22:56:10|206392.1|206095.1|206425.6|206128.6|206438.4|206141.4|206392.1|206095.1|4
1640559380000|2021-12-26 22:56:20|206445.4|206148.4|206369.9|206072.9|206445.4|206148.4|206369.9|206072.9|5
1640559390000|2021-12-26 22:56:30|206438.4|206141.4|206423.2|206126.2|206438.4|206141.4|206413.7|206116.7|6
1640559400000|2021-12-26 22:56:40|206417.8|206120.8|206379.5|206082.5|206435.7|206138.7|206374.3|206077.3|4
1640559410000|2021-12-26 22:56:50|206392.9|206095.9|206392.9|206095.9|206392.9|206095.9|206392.9|206095.9|1
1640559420000|2021-12-26 22:57:00|206392.6|206095.6|206399.7|206102.7|206418.8|206121.8|206392.6|206095.6|7
1640559430000|2021-12-26 22:57:10|206400.9|206103.9|206391.3|206094.3|206417.1|206120.1|206391.3|206094.3|3
1640559440000|2021-12-26 22:57:20|206390.1|206093.1|206390.4|206093.4|206390.4|206093.4|206390|206093|4
1640559450000|2021-12-26 22:57:30|206392.9|206095.9|206416.7|206119.7|206416.7|206119.7|206392.9|206095.9|6
1640559460000|2021-12-26 22:57:40|206424|206127|206395.4|206098.4|206424|206127|206368.8|206071.8|7
1640559470000|2021-12-26 22:57:50|206409.6|206112.6|206399.1|206102.1|206415.3|206118.3|206399.1|206102.1|3
1640559480000|2021-12-26 22:58:00|206400|206103|206400.2|206103.2|206403.1|206106.1|206384.7|206087.7|7
1640559490000|2021-12-26 22:58:10|206394.7|206097.7|206443.2|206146.2|206444.7|206147.7|206387.2|206090.2|7
1640559500000|2021-12-26 22:58:20|206433.2|206136.2|206422.5|206125.5|206433.2|206136.2|206422.5|206125.5|4
1640559510000|2021-12-26 22:58:30|206425.4|206128.4|206393.9|206096.9|206425.4|206128.4|206393.9|206096.9|4
1640559520000|2021-12-26 22:58:40|206392.9|206095.9|206389.3|206092.3|206395.4|206098.4|206365.6|206068.6|5
1640559530000|2021-12-26 22:58:50|206413|206116|206413|206116|206413|206116|206413|206116|1
1640559540000|2021-12-26 22:59:00|206408.3|206111.3|206414.5|206117.5|206414.5|206117.5|206360.7|206063.7|5
1640559550000|2021-12-26 22:59:10|206393.8|206096.8|206393.9|206096.9|206394.6|206097.6|206392.9|206095.9|4
1640559560000|2021-12-26 22:59:20|206392.9|206095.9|206392.9|206095.9|206393.2|206096.2|206392.9|206095.9|3
1640559570000|2021-12-26 22:59:30|206393.1|206096.1|206368.6|206071.6|206397.1|206100.1|206363.7|206066.7|4
1640559580000|2021-12-26 22:59:40|206390.4|206093.4|206397.1|206100.1|206397.1|206100.1|206390.4|206093.4|2
1640559590000|2021-12-26 22:59:50|206393.2|206096.2|206373.6|206076.6|206417.7|206120.7|206364.3|206067.3|6
1640559600000|2021-12-26 23:00:00|206377.8|206080.8|206459.7|206162.7|206459.7|206162.7|206377.8|206080.8|30
1640559610000|2021-12-26 23:00:10|206422.4|206125.4|206434.2|206137.2|206457.8|206160.8|206394.4|206097.4|37
1640559620000|2021-12-26 23:00:20|206423.2|206126.2|206398.9|206101.9|206442.2|206145.2|206394.8|206097.8|20
1640559630000|2021-12-26 23:00:30|206403.7|206106.7|206406.5|206109.5|206432.4|206135.4|206401.2|206104.2|29
1640559640000|2021-12-26 23:00:40|206406.9|206109.9|206421|206124|206468.2|206171.2|206388.7|206091.7|18
1640559650000|2021-12-26 23:00:50|206414.1|206117.1|206435.6|206138.6|206447.3|206150.3|206405.1|206108.1|14
1640559660000|2021-12-26 23:01:00|206409.2|206112.2|206409.6|206112.6|206435.1|206138.1|206395.3|206098.3|33
1640559670000|2021-12-26 23:01:10|206421.2|206124.2|206404.8|206107.8|206435.3|206138.3|206401.3|206104.3|25
1640559680000|2021-12-26 23:01:20|206405.2|206108.2|206402.1|206105.1|206444.8|206147.8|206401.5|206104.5|23
1640559690000|2021-12-26 23:01:30|206402.3|206105.3|206400.7|206103.7|206435.7|206138.7|206389.6|206092.6|17
1640559700000|2021-12-26 23:01:40|206404.9|206107.9|206422.2|206125.2|206451.5|206154.5|206393.8|206096.8|14
1640559710000|2021-12-26 23:01:50|206423.6|206126.6|206465.8|206168.8|206465.8|206168.8|206396.5|206099.5|20
1640559720000|2021-12-26 23:02:00|206427|206130|206444.5|206147.5|206483.5|206186.5|206383.9|206086.9|29
1640559730000|2021-12-26 23:02:10|206442.1|206145.1|206404.3|206107.3|206469.6|206172.6|206403.2|206106.2|18
1640559740000|2021-12-26 23:02:20|206405.6|206108.6|206435.4|206138.4|206442.7|206145.7|206398.7|206101.7|17
1640559750000|2021-12-26 23:02:30|206445.1|206148.1|206330.1|206033.1|206445.1|206148.1|206330.1|206033.1|28
1640559760000|2021-12-26 23:02:40|206407.9|206110.9|206414.1|206117.1|206414.1|206117.1|206334|206037|39
1640559770000|2021-12-26 23:02:50|206411.5|206114.5|206403.4|206106.4|206413.9|206116.9|206398.7|206101.7|39
1640559780000|2021-12-26 23:03:00|206405.3|206108.3|206438.9|206141.9|206438.9|206141.9|206399.8|206102.8|31
1640559790000|2021-12-26 23:03:10|206432.5|206135.5|206420.7|206123.7|206441|206144|206411.5|206114.5|19
1640559800000|2021-12-26 23:03:20|206419.9|206122.9|206423.8|206126.8|206442|206145|206416.1|206119.1|16
1640559810000|2021-12-26 23:03:30|206420.5|206123.5|206504.6|206207.6|206504.6|206207.6|206420.5|206123.5|21
1640559820000|2021-12-26 23:03:40|206487.5|206190.5|206446.5|206149.5|206487.5|206190.5|206432.5|206135.5|19
1640559830000|2021-12-26 23:03:50|206446.2|206149.2|206412.2|206115.2|206447.6|206150.6|206408.1|206111.1|24
1640559840000|2021-12-26 23:04:00|206414.6|206117.6|206454.5|206157.5|206463.7|206166.7|206413.1|206116.1|21
1640559850000|2021-12-26 23:04:10|206454.4|206157.4|206429.9|206132.9|206456.7|206159.7|206429.3|206132.3|18
1640559860000|2021-12-26 23:04:20|206432.4|206135.4|206427.4|206130.4|206434.3|206137.3|206418|206121|21
1640559870000|2021-12-26 23:04:30|206425.8|206128.8|206412.5|206115.5|206427.7|206130.7|206412.5|206115.5|20
1640559880000|2021-12-26 23:04:40|206431.7|206134.7|206460.6|206163.6|206478.2|206181.2|206421.7|206124.7|24
1640559890000|2021-12-26 23:04:50|206454|206157|206447.3|206150.3|206462|206165|206437|206140|16
1640559900000|2021-12-26 23:05:00|206452.8|206155.8|206441|206144|206453.2|206156.2|206437.7|206140.7|13
1640559910000|2021-12-26 23:05:10|206441.5|206144.5|206419|206122|206444|206147|206397.9|206100.9|28
1640559920000|2021-12-26 23:05:20|206421.6|206124.6|206418.3|206121.3|206436.3|206139.3|206402|206105|26
1640559930000|2021-12-26 23:05:30|206413.6|206116.6|206442.6|206145.6|206442.6|206145.6|206413.3|206116.3|26
1640559940000|2021-12-26 23:05:40|206436|206139|206433.9|206136.9|206438.6|206141.6|206422.9|206125.9|18
1640559950000|2021-12-26 23:05:50|206427.8|206130.8|206366|206069|206428.6|206131.6|206344.6|206047.6|23
1640559960000|2021-12-26 23:06:00|206361.1|206064.1|206383.1|206086.1|206401.9|206104.9|206342.9|206045.9|34
1640559970000|2021-12-26 23:06:10|206392.2|206095.2|206374.2|206077.2|206402.5|206105.5|206374.1|206077.1|27
1640559980000|2021-12-26 23:06:20|206377.5|206080.5|206405.1|206108.1|206446|206149|206369.8|206072.8|25
1640559990000|2021-12-26 23:06:30|206401.3|206104.3|206423.3|206126.3|206446.3|206149.3|206379.7|206082.7|30
1640560000000|2021-12-26 23:06:40|206423.9|206126.9|206380.9|206083.9|206426.9|206129.9|206380.9|206083.9|25
1640560010000|2021-12-26 23:06:50|206387.4|206090.4|206406.1|206109.1|206411.8|206114.8|206383.7|206086.7|17
1640560020000|2021-12-26 23:07:00|206405|206108|206433|206136|206433|206136|206378.2|206081.2|18
1640560030000|2021-12-26 23:07:10|206423.2|206126.2|206435|206138|206435|206138|206405.4|206108.4|16
1640560040000|2021-12-26 23:07:20|206428.9|206131.9|206389.4|206092.4|206445.7|206148.7|206376.2|206079.2|20
1640560050000|2021-12-26 23:07:30|206393.1|206096.1|206377.6|206080.6|206420.7|206123.7|206362|206065|21
1640560060000|2021-12-26 23:07:40|206373.8|206076.8|206436.6|206139.6|206436.6|206139.6|206373.8|206076.8|20
1640560070000|2021-12-26 23:07:50|206436.5|206139.5|206440.1|206143.1|206443.4|206146.4|206432|206135|24
1640560080000|2021-12-26 23:08:00|206443.4|206146.4|206456.9|206159.9|206459.4|206162.4|206439.3|206142.3|21
1640560090000|2021-12-26 23:08:10|206456.5|206159.5|206436.2|206139.2|206458.2|206161.2|206436.2|206139.2|21
1640560100000|2021-12-26 23:08:20|206436.5|206139.5|206439|206142|206441.2|206144.2|206428.2|206131.2|18
1640560110000|2021-12-26 23:08:30|206438.9|206141.9|206427.5|206130.5|206442.3|206145.3|206418.7|206121.7|19
1640560120000|2021-12-26 23:08:40|206427.6|206130.6|206442.5|206145.5|206449.8|206152.8|206427.6|206130.6|19
1640560130000|2021-12-26 23:08:50|206443.5|206146.5|206440|206143|206445.7|206148.7|206437|206140|16
1640560140000|2021-12-26 23:09:00|206440.5|206143.5|206450.4|206153.4|206458|206161|206434.8|206137.8|24
1640560150000|2021-12-26 23:09:10|206444.2|206147.2|206443.2|206146.2|206470.4|206173.4|206431.6|206134.6|22
1640560160000|2021-12-26 23:09:20|206445.8|206148.8|206459.4|206162.4|206464|206167|206438.6|206141.6|17
1640560170000|2021-12-26 23:09:30|206457|206160|206438.3|206141.3|206457|206160|206429.3|206132.3|17
1640560180000|2021-12-26 23:09:40|206436.7|206139.7|206447.3|206150.3|206447.3|206150.3|206431.4|206134.4|20
1640560190000|2021-12-26 23:09:50|206464.8|206167.8|206439|206142|206468.2|206171.2|206439|206142|21
1640560200000|2021-12-26 23:10:00|206436.5|206139.5|206447.6|206150.6|206450.3|206153.3|206427.7|206130.7|25
1640560210000|2021-12-26 23:10:10|206449.7|206152.7|206444.2|206147.2|206458.7|206161.7|206431.6|206134.6|24
1640560220000|2021-12-26 23:10:20|206447.1|206150.1|206454.2|206157.2|206459.6|206162.6|206445.1|206148.1|15
1640560230000|2021-12-26 23:10:30|206455.3|206158.3|206441.1|206144.1|206473.5|206176.5|206389|206092|18
1640560240000|2021-12-26 23:10:40|206445.8|206148.8|206447.9|206150.9|206447.9|206150.9|206427.2|206130.2|8
1640560250000|2021-12-26 23:10:50|206433.8|206136.8|206444.9|206147.9|206447.7|206150.7|206385.8|206088.8|17
1640560260000|2021-12-26 23:11:00|206445.1|206148.1|206427.3|206130.3|206459.8|206162.8|206416.8|206119.8|18
1640560270000|2021-12-26 23:11:10|206425.4|206128.4|206462|206165|206478.4|206181.4|206425.4|206128.4|21
1640560280000|2021-12-26 23:11:20|206465.8|206168.8|206437.8|206140.8|206486.9|206189.9|206433.3|206136.3|16
1640560290000|2021-12-26 23:11:30|206439.4|206142.4|206439.4|206142.4|206456.8|206159.8|206439.4|206142.4|16
1640560300000|2021-12-26 23:11:40|206444.5|206147.5|206448.4|206151.4|206461.6|206164.6|206432.2|206135.2|13
1640560310000|2021-12-26 23:11:50|206445.1|206148.1|206468.9|206171.9|206469.3|206172.3|206434.6|206137.6|14
1640560320000|2021-12-26 23:12:00|206449.5|206152.5|206446|206149|206455.9|206158.9|206422.2|206125.2|16
1640560330000|2021-12-26 23:12:10|206449.3|206152.3|206448.8|206151.8|206468.4|206171.4|206445.5|206148.5|15
1640560340000|2021-12-26 23:12:20|206451.2|206154.2|206443.9|206146.9|206459.5|206162.5|206435|206138|12
1640560350000|2021-12-26 23:12:30|206447.9|206150.9|206439.9|206142.9|206455.5|206158.5|206436.9|206139.9|18
1640560360000|2021-12-26 23:12:40|206443.5|206146.5|206442.5|206145.5|206447.8|206150.8|206439.7|206142.7|16
1640560370000|2021-12-26 23:12:50|206441.2|206144.2|206446.6|206149.6|206451.3|206154.3|206437.5|206140.5|16
1640560380000|2021-12-26 23:13:00|206444.8|206147.8|206428.7|206131.7|206465.9|206168.9|206421.8|206124.8|19
1640560390000|2021-12-26 23:13:10|206430.2|206133.2|206411.1|206114.1|206430.2|206133.2|206410.9|206113.9|27
1640560400000|2021-12-26 23:13:20|206411|206114|206422.4|206125.4|206424|206127|206408.6|206111.6|20
1640560410000|2021-12-26 23:13:30|206427.2|206130.2|206412.9|206115.9|206470.3|206173.3|206408.2|206111.2|30
1640560420000|2021-12-26 23:13:40|206413.4|206116.4|206430.6|206133.6|206446.7|206149.7|206405.5|206108.5|15
1640560430000|2021-12-26 23:13:50|206429.6|206132.6|206432.3|206135.3|206446.1|206149.1|206421.3|206124.3|18
1640560440000|2021-12-26 23:14:00|206433.7|206136.7|206424.9|206127.9|206443.9|206146.9|206421.7|206124.7|13
1640560450000|2021-12-26 23:14:10|206428|206131|206420.7|206123.7|206431.7|206134.7|206408.9|206111.9|17
1640560460000|2021-12-26 23:14:20|206433.5|206136.5|206422.2|206125.2|206442.6|206145.6|206409|206112|26
1640560470000|2021-12-26 23:14:30|206424.9|206127.9|206389.6|206092.6|206434.9|206137.9|206388.2|206091.2|22
1640560480000|2021-12-26 23:14:40|206403.3|206106.3|206440.3|206143.3|206462.5|206165.5|206403.3|206106.3|12
1640560490000|2021-12-26 23:14:50|206439.2|206142.2|206432.9|206135.9|206444.6|206147.6|206419.9|206122.9|9
1640560500000|2021-12-26 23:15:00|206433|206136|206419.9|206122.9|206447.9|206150.9|206419.9|206122.9|14
1640560510000|2021-12-26 23:15:10|206423.1|206126.1|206418.9|206121.9|206424.2|206127.2|206393.4|206096.4|12
1640560520000|2021-12-26 23:15:20|206413.5|206116.5|206416.7|206119.7|206434.3|206137.3|206384.7|206087.7|21
1640560530000|2021-12-26 23:15:30|206394.4|206097.4|206448.3|206151.3|206448.3|206151.3|206362.2|206065.2|10
1640560540000|2021-12-26 23:15:40|206423.2|206126.2|206408.4|206111.4|206431.9|206134.9|206397.7|206100.7|15
1640560550000|2021-12-26 23:15:50|206409.4|206112.4|206422.6|206125.6|206422.6|206125.6|206406.3|206109.3|10
1640560560000|2021-12-26 23:16:00|206419.2|206122.2|206424|206127|206432.7|206135.7|206407.7|206110.7|14
1640560570000|2021-12-26 23:16:10|206421.7|206124.7|206407.3|206110.3|206446|206149|206404.8|206107.8|23
1640560580000|2021-12-26 23:16:20|206412.7|206115.7|206408.3|206111.3|206442|206145|206408.3|206111.3|22
1640560590000|2021-12-26 23:16:30|206414.6|206117.6|206424.8|206127.8|206427.2|206130.2|206411.5|206114.5|16
1640560600000|2021-12-26 23:16:40|206423.1|206126.1|206432.3|206135.3|206432.3|206135.3|206423.1|206126.1|21
1640560610000|2021-12-26 23:16:50|206432.7|206135.7|206380.9|206083.9|206441.3|206144.3|206380.9|206083.9|14
1640560620000|2021-12-26 23:17:00|206406.9|206109.9|206410.9|206113.9|206418.3|206121.3|206406.9|206109.9|20
1640560630000|2021-12-26 23:17:10|206414.6|206117.6|206434|206137|206434|206137|206392.4|206095.4|21
1640560640000|2021-12-26 23:17:20|206435.6|206138.6|206426.9|206129.9|206445.3|206148.3|206408.6|206111.6|18
1640560650000|2021-12-26 23:17:30|206427.8|206130.8|206419.7|206122.7|206450.4|206153.4|206418.8|206121.8|12
1640560660000|2021-12-26 23:17:40|206422.2|206125.2|206428.9|206131.9|206439.5|206142.5|206417.9|206120.9|11
1640560670000|2021-12-26 23:17:50|206429.5|206132.5|206423.7|206126.7|206451.1|206154.1|206419.4|206122.4|10
1640560680000|2021-12-26 23:18:00|206421.2|206124.2|206421|206124|206426|206129|206400.2|206103.2|18
1640560690000|2021-12-26 23:18:10|206422.4|206125.4|206442.5|206145.5|206442.5|206145.5|206375.7|206078.7|15
1640560700000|2021-12-26 23:18:20|206416.3|206119.3|206411.9|206114.9|206427.6|206130.6|206403.4|206106.4|15
1640560710000|2021-12-26 23:18:30|206409.4|206112.4|206443.9|206146.9|206443.9|206146.9|206379.5|206082.5|31
1640560720000|2021-12-26 23:18:40|206445|206148|206443.5|206146.5|206455.9|206158.9|206440.7|206143.7|19
1640560730000|2021-12-26 23:18:50|206442.6|206145.6|206435.6|206138.6|206448.9|206151.9|206433.3|206136.3|19
1640560740000|2021-12-26 23:19:00|206419.8|206122.8|206433.7|206136.7|206433.7|206136.7|206410.2|206113.2|23
1640560750000|2021-12-26 23:19:10|206435.9|206138.9|206433|206136|206441.3|206144.3|206432.1|206135.1|11
1640560760000|2021-12-26 23:19:20|206436|206139|206440.4|206143.4|206440.4|206143.4|206420|206123|18
1640560770000|2021-12-26 23:19:30|206441|206144|206451.1|206154.1|206462.1|206165.1|206438.9|206141.9|13
1640560780000|2021-12-26 23:19:40|206444.3|206147.3|206450.3|206153.3|206465.4|206168.4|206442|206145|14
1640560790000|2021-12-26 23:19:50|206455.5|206158.5|206441.7|206144.7|206463.2|206166.2|206439.2|206142.2|14
1640560800000|2021-12-26 23:20:00|206443.8|206146.8|206437.3|206140.3|206455.7|206158.7|206436.9|206139.9|15
1640560810000|2021-12-26 23:20:10|206344.1|206194.1|206404.3|206107.3|206451.1|206194.1|206344.1|206107.3|32
1640560820000|2021-12-26 23:20:20|206402.5|206105.5|206413.1|206116.1|206424.5|206127.5|206402.5|206105.5|28
1640560830000|2021-12-26 23:20:30|206415.4|206118.4|206422.1|206125.1|206439.9|206142.9|206413.8|206116.8|20
1640560840000|2021-12-26 23:20:40|206418.5|206121.5|206407.1|206110.1|206420.3|206123.3|206407.1|206110.1|23
1640560850000|2021-12-26 23:20:50|206410.7|206113.7|206413.6|206116.6|206432.5|206135.5|206410.3|206113.3|15
1640560860000|2021-12-26 23:21:00|206430.1|206133.1|206406.3|206109.3|206430.1|206133.1|206398.4|206101.4|10
1640560870000|2021-12-26 23:21:10|206404.1|206107.1|206403.5|206106.5|206411.8|206114.8|206403.5|206106.5|10
1640560880000|2021-12-26 23:21:20|206406.2|206109.2|206428.5|206131.5|206428.5|206131.5|206403.1|206106.1|9
1640560890000|2021-12-26 23:21:30|206429.6|206132.6|206472|206175|206480.4|206183.4|206415.1|206118.1|14
1640560900000|2021-12-26 23:21:40|206458.7|206161.7|206476.7|206179.7|206487|206190|206416.2|206119.2|15
1640560910000|2021-12-26 23:21:50|206468.7|206171.7|206458.4|206161.4|206482.7|206185.7|206455.8|206158.8|7
1640560920000|2021-12-26 23:22:00|206451.8|206154.8|206458|206161|206471.3|206174.3|206432.9|206135.9|13
1640560930000|2021-12-26 23:22:10|206457.9|206160.9|206473.3|206176.3|206516.3|206219.3|206447.7|206150.7|9
1640560940000|2021-12-26 23:22:20|206479|206182|206460|206163|206490.9|206193.9|206451.7|206154.7|13
1640560950000|2021-12-26 23:22:30|206468.4|206171.4|206485.8|206188.8|206489.1|206192.1|206450.3|206153.3|11
1640560960000|2021-12-26 23:22:40|206476.8|206179.8|206441.7|206144.7|206489.1|206192.1|206441.7|206144.7|10
1640560970000|2021-12-26 23:22:50|206440.4|206143.4|206441.8|206144.8|206470.7|206173.7|206432.8|206135.8|12
1640560980000|2021-12-26 23:23:00|206441.1|206144.1|206450.1|206153.1|206462.5|206165.5|206426.4|206129.4|12
1640560990000|2021-12-26 23:23:10|206450.9|206153.9|206427.8|206130.8|206472.6|206175.6|206404|206107|12
1640561000000|2021-12-26 23:23:20|206430.1|206133.1|206413.5|206116.5|206430.1|206133.1|206413.5|206116.5|11
1640561010000|2021-12-26 23:23:30|206414.4|206117.4|206408.9|206111.9|206417.8|206120.8|206408.9|206111.9|11
1640561020000|2021-12-26 23:23:40|206412.2|206115.2|206465.6|206168.6|206465.6|206168.6|206374.4|206077.4|21
1640561030000|2021-12-26 23:23:50|206438.9|206141.9|206432.9|206135.9|206454.3|206157.3|206432.9|206135.9|11
1640561040000|2021-12-26 23:24:00|206428.2|206131.2|206444.7|206147.7|206448|206151|206423.2|206126.2|14
1640561050000|2021-12-26 23:24:10|206439.1|206142.1|206436.3|206139.3|206440.4|206143.4|206423.4|206126.4|14
1640561060000|2021-12-26 23:24:20|206435.5|206138.5|206445.5|206148.5|206445.5|206148.5|206435.2|206138.2|12
1640561070000|2021-12-26 23:24:30|206451.6|206154.6|206442.7|206145.7|206451.6|206154.6|206442.4|206145.4|8
1640561080000|2021-12-26 23:24:40|206440.5|206143.5|206432.2|206135.2|206445.3|206148.3|206432.2|206135.2|12
1640561090000|2021-12-26 23:24:50|206436.9|206139.9|206445.2|206148.2|206454|206157|206426.9|206129.9|15
1640561100000|2021-12-26 23:25:00|206450.4|206153.4|206441.4|206144.4|206455.4|206158.4|206441.4|206144.4|7
1640561110000|2021-12-26 23:25:10|206444.1|206147.1|206456.2|206159.2|206458.5|206161.5|206444.1|206147.1|8
1640561120000|2021-12-26 23:25:20|206454.8|206157.8|206462.4|206165.4|206464|206167|206443.6|206146.6|10
1640561130000|2021-12-26 23:25:30|206460.9|206163.9|206450.3|206153.3|206479.5|206182.5|206446.5|206149.5|10
1640561140000|2021-12-26 23:25:40|206455.8|206158.8|206420.2|206123.2|206478.1|206181.1|206420.2|206123.2|11
1640561150000|2021-12-26 23:25:50|206418.6|206121.6|206450.9|206153.9|206459.6|206162.6|206418.4|206121.4|11
1640561160000|2021-12-26 23:26:00|206454.6|206157.6|206453.1|206156.1|206468|206171|206441.3|206144.3|9
1640561170000|2021-12-26 23:26:10|206462.4|206165.4|206443.8|206146.8|206462.4|206165.4|206429.7|206132.7|3
1640561180000|2021-12-26 23:26:20|206451|206154|206449.5|206152.5|206451|206154|206424.9|206127.9|15
1640561190000|2021-12-26 23:26:30|206447.2|206150.2|206455|206158|206468.6|206171.6|206447.2|206150.2|7
1640561200000|2021-12-26 23:26:40|206453.3|206156.3|206409.1|206112.1|206462.2|206165.2|206409.1|206112.1|9
1640561210000|2021-12-26 23:26:50|206429.4|206132.4|206432|206135|206458.8|206161.8|206416.1|206119.2|6
1640561220000|2021-12-26 23:27:00|206452|206155|206436|206139|206452|206155|206410.3|206113.3|5
1640561230000|2021-12-26 23:27:10|206438|206141|206455.3|206171.9|206455.3|206171.9|206435.3|206138.3|7
1640561240000|2021-12-26 23:27:20|206460.2|206163.2|206468.4|206171.4|206471.9|206174.9|206448.3|206151.3|8
1640561250000|2021-12-26 23:27:30|206475|206178|206482.3|206185.3|206482.3|206185.3|206409.2|206112.2|14
1640561260000|2021-12-26 23:27:40|206466.9|206169.9|206451.8|206154.8|206483.8|206186.8|206448.4|206151.4|13
1640561270000|2021-12-26 23:27:50|206454.3|206157.3|206479.2|206182.2|206479.2|206182.2|206454.3|206157.3|7
1640561280000|2021-12-26 23:28:00|206479.1|206182.1|206427.8|206130.8|206480.6|206183.6|206423.3|206126.3|16
1640561290000|2021-12-26 23:28:10|206441.5|206144.5|206432.7|206135.7|206448.7|206151.7|206432.7|206135.7|3
1640561300000|2021-12-26 23:28:20|206431.7|206134.7|206423.7|206126.7|206472|206175|206423.7|206126.7|10
1640561310000|2021-12-26 23:28:30|206425|206128|206440.8|206143.8|206440.8|206143.8|206416.7|206119.7|10
1640561320000|2021-12-26 23:28:40|206412|206115|206414.9|206117.9|206425.7|206128.7|206411.3|206114.3|9
1640561330000|2021-12-26 23:28:50|206420.5|206123.5|206441.8|206144.8|206441.8|206144.8|206415.9|206118.9|4
1640561340000|2021-12-26 23:29:00|206452.4|206155.4|206427.4|206130.4|206452.4|206155.4|206420.4|206123.4|9
1640561350000|2021-12-26 23:29:10|206438|206141|206415.1|206118.1|206453.7|206156.7|206415.1|206118.1|8
1640561360000|2021-12-26 23:29:20|206425|206128|206416.6|206119.6|206428.1|206131.1|206415.3|206118.3|8
1640561370000|2021-12-26 23:29:30|206419|206122|206462.5|206165.5|206463.2|206166.2|206419|206122|9
1640561380000|2021-12-26 23:29:40|206459.5|206162.5|206429.7|206132.7|206459.5|206162.5|206414.9|206117.9|9
1640561390000|2021-12-26 23:29:50|206432.5|206135.5|206425.2|206128.2|206433.1|206136.1|206423.9|206126.9|11
1640561400000|2021-12-26 23:30:00|206438.5|206141.5|206446|206149|206456.3|206159.3|206419.3|206122.3|8
1640561410000|2021-12-26 23:30:10|206445.9|206148.9|206448.4|206151.4|206457.6|206160.6|206422.7|206125.7|7
1640561420000|2021-12-26 23:30:20|206442.9|206145.9|206441.9|206144.9|206469|206172|206432.3|206135.3|10
1640561430000|2021-12-26 23:30:30|206441.8|206144.8|206443.9|206146.9|206443.9|206146.9|206441.8|206144.8|2
1640561440000|2021-12-26 23:30:40|206449.5|206152.5|206436.3|206139.3|206458.2|206161.2|206431.3|206134.3|8
1640561450000|2021-12-26 23:30:50|206436.6|206139.6|206434.3|206137.3|206462.8|206165.8|206431.2|206134.2|12
1640561460000|2021-12-26 23:31:00|206439.6|206142.6|206437.6|206140.6|206439.6|206142.6|206426.8|206129.8|5
1640561470000|2021-12-26 23:31:10|206430.5|206133.5|206429.9|206132.9|206478.5|206181.5|206414.1|206117.1|11
1640561480000|2021-12-26 23:31:20|206426.4|206129.4|206428.8|206131.8|206436.3|206139.3|206424.8|206127.8|9
1640561490000|2021-12-26 23:31:30|206429.1|206132.1|206424.5|206127.5|206431.2|206134.2|206422.3|206125.3|10
1640561500000|2021-12-26 23:31:40|206438.5|206141.5|206435.9|206138.9|206439.9|206142.9|206435.9|206138.9|9
1640561510000|2021-12-26 23:31:50|206447.7|206150.7|206424.5|206127.5|206455|206158|206423.9|206126.9|6
1640561520000|2021-12-26 23:32:00|206426|206129|206431|206134|206431.2|206134.2|206424.9|206127.9|8
1640561530000|2021-12-26 23:32:10|206439.4|206142.4|206410.5|206113.5|206439.4|206142.4|206405.6|206108.6|7
1640561540000|2021-12-26 23:32:20|206416.4|206119.4|206414.2|206117.2|206439.5|206142.5|206408.5|206111.5|6
1640561550000|2021-12-26 23:32:30|206410.5|206113.5|206430.9|206133.9|206430.9|206133.9|206410.5|206113.5|11
1640561560000|2021-12-26 23:32:40|206432.5|206135.5|206449.2|206152.2|206449.2|206152.2|206427.4|206130.4|7
1640561570000|2021-12-26 23:32:50|206449.1|206152.1|206440.8|206143.8|206449.1|206152.1|206440.8|206143.8|7
1640561580000|2021-12-26 23:33:00|206441.6|206144.6|206407.4|206110.4|206474|206177|206407.4|206110.4|9
1640561590000|2021-12-26 23:33:10|206411.7|206114.7|206447.5|206150.5|206460.8|206163.8|206411.7|206114.7|10
1640561600000|2021-12-26 23:33:20|206451.5|206154.5|206425.9|206128.9|206451.5|206154.5|206405.7|206108.7|15
1640561610000|2021-12-26 23:33:30|206426.2|206129.2|206400.1|206103.1|206433.4|206136.4|206400.1|206103.1|18
1640561620000|2021-12-26 23:33:40|206398.1|206101.1|206427.6|206130.6|206427.6|206130.6|206397.3|206100.3|13
1640561630000|2021-12-26 23:33:50|206429.7|206132.7|206391.6|206094.6|206429.7|206132.7|206384.8|206087.8|26
1640561640000|2021-12-26 23:34:00|206397.3|206100.3|206391.5|206094.5|206397.3|206100.3|206367.8|206070.8|23
1640561650000|2021-12-26 23:34:10|206394|206097|206409.2|206112.2|206417.6|206120.6|206393|206096|13
1640561660000|2021-12-26 23:34:20|206410.4|206113.4|206405.6|206108.6|206411.4|206114.4|206390.8|206093.8|11
1640561670000|2021-12-26 23:34:30|206405.7|206108.7|206379.9|206082.9|206434.7|206137.7|206370.4|206073.4|18
1640561680000|2021-12-26 23:34:40|206373.4|206076.4|206374|206077|206404.9|206107.9|206363.4|206066.4|19
1640561690000|2021-12-26 23:34:50|206379.8|206082.8|206393.5|206096.5|206430.1|206133.1|206328|206031|19
1640561700000|2021-12-26 23:35:00|206412.6|206115.6|206408|206111|206412.6|206115.6|206365.9|206068.9|11
1640561710000|2021-12-26 23:35:10|206401.5|206104.5|206385.6|206088.6|206404.3|206107.3|206367.8|206070.8|14
1640561720000|2021-12-26 23:35:20|206392.4|206095.4|206403.9|206106.9|206412.5|206115.5|206392.4|206095.4|10
1640561730000|2021-12-26 23:35:30|206448.4|206151.4|206416.8|206119.8|206448.4|206151.4|206383.1|206086.1|9
1640561740000|2021-12-26 23:35:40|206411.8|206114.8|206407|206110|206415.1|206118.1|206406|206109|7
1640561750000|2021-12-26 23:35:50|206404.9|206107.9|206399.8|206102.8|206411.2|206114.2|206395.5|206098.5|15
1640561760000|2021-12-26 23:36:00|206400.1|206103.1|206430.9|206133.9|206430.9|206133.9|206396.3|206099.3|14
1640561770000|2021-12-26 23:36:10|206420.9|206123.9|206375.8|206078.8|206420.9|206123.9|206374.2|206077.2|7
1640561780000|2021-12-26 23:36:20|206386.8|206089.8|206348.2|206051.2|206386.8|206089.8|206346.8|206049.8|6
1640561790000|2021-12-26 23:36:30|206362.3|206065.3|206427.9|206130.9|206427.9|206130.9|206362.3|206065.3|8
1640561800000|2021-12-26 23:36:40|206412.2|206115.2|206406|206109|206431.2|206134.2|206406|206109|9
1640561810000|2021-12-26 23:36:50|206401.8|206104.8|206409.3|206112.3|206412.4|206115.4|206401.8|206104.8|10
1640561820000|2021-12-26 23:37:00|206429.3|206132.3|206407|206110|206429.3|206132.3|206404.9|206107.9|11
1640561830000|2021-12-26 23:37:10|206408.7|206111.7|206413.6|206116.6|206418.2|206121.2|206408.3|206111.3|10
1640561840000|2021-12-26 23:37:20|206398.1|206101.1|206391.3|206094.3|206398.1|206101.1|206385.1|206088.1|5
1640561850000|2021-12-26 23:37:30|206389.2|206092.2|206396.3|206099.3|206402.2|206105.2|206388.8|206091.8|7
1640561860000|2021-12-26 23:37:40|206393.2|206096.2|206392.6|206095.6|206403.6|206106.6|206392.6|206095.6|7
1640561870000|2021-12-26 23:37:50|206388.9|206091.9|206423|206126|206425.5|206128.5|206388.9|206091.9|8
1640561880000|2021-12-26 23:38:00|206424.5|206127.5|206400.8|206103.8|206424.5|206127.5|206388.5|206091.5|16
1640561890000|2021-12-26 23:38:10|206384.6|206087.6|206437.8|206140.8|206443.8|206146.8|206384.6|206087.6|8
1640561900000|2021-12-26 23:38:20|206423.1|206126.1|206423.2|206126.2|206423.2|206126.2|206410.4|206113.4|7
1640561910000|2021-12-26 23:38:30|206414.4|206117.4|206396.8|206099.8|206416.8|206119.8|206394.9|206097.9|13
1640561920000|2021-12-26 23:38:40|206396.2|206099.2|206427.2|206130.2|206433.8|206136.8|206394.6|206097.6|13
1640561930000|2021-12-26 23:38:50|206418.1|206121.1|206416.8|206119.8|206418.8|206121.8|206412.6|206115.6|9
1640561940000|2021-12-26 23:39:00|206416.4|206119.4|206414.3|206117.3|206426.2|206129.2|206402.8|206105.8|13
1640561950000|2021-12-26 23:39:10|206410.1|206113.1|206433.5|206136.5|206447.6|206150.6|206400.7|206103.7|13
1640561960000|2021-12-26 23:39:20|206437.8|206140.8|206408.4|206111.4|206460.2|206163.2|206408.4|206111.4|14
1640561970000|2021-12-26 23:39:30|206411.2|206114.2|206397.4|206100.4|206411.2|206114.2|206395.8|206098.8|13
1640561980000|2021-12-26 23:39:40|206395.9|206098.9|206396.2|206099.2|206398.2|206101.2|206392.7|206095.7|6
1640561990000|2021-12-26 23:39:50|206394.8|206097.8|206399|206102|206414.3|206117.3|206394.8|206097.8|12
1640562000000|2021-12-26 23:40:00|206399.9|206102.9|206417.4|206120.4|206435.4|206138.4|206399.9|206102.9|19
1640562010000|2021-12-26 23:40:10|206417.3|206120.3|206404.5|206107.5|206423.8|206126.8|206399.3|206102.3|16
1640562020000|2021-12-26 23:40:20|206400.6|206103.6|206398.3|206101.3|206404.4|206107.4|206398.3|206101.3|14
1640562030000|2021-12-26 23:40:30|206399.2|206102.2|206408.4|206111.4|206411.1|206114.1|206394.2|206097.2|12
1640562040000|2021-12-26 23:40:40|206409.1|206112.1|206425.5|206128.5|206425.5|206128.5|206400.8|206103.8|20
1640562050000|2021-12-26 23:40:50|206423.6|206126.6|206421.8|206124.8|206440.9|206143.9|206418.2|206121.2|29
1640562060000|2021-12-26 23:41:00|206423.6|206126.6|206426.8|206129.8|206428|206131|206399.8|206102.8|27
1640562070000|2021-12-26 23:41:10|206429.2|206132.2|206407|206110|206429.2|206132.2|206402.3|206105.3|20
1640562080000|2021-12-26 23:41:20|206409.1|206112.1|206410.6|206113.6|206447.9|206150.9|206406.3|206109.3|21
1640562090000|2021-12-26 23:41:30|206411.3|206114.3|206396.7|206099.7|206411.3|206114.3|206394.4|206097.4|26
1640562100000|2021-12-26 23:41:40|206396.5|206099.5|206409.9|206112.9|206417|206120|206359.4|206062.4|24
1640562110000|2021-12-26 23:41:50|206409.4|206112.4|206401.3|206104.3|206409.5|206112.5|206379|206082|25
1640562120000|2021-12-26 23:42:00|206405|206108|206408.7|206111.7|206415.8|206118.8|206370.1|206073.1|24
1640562130000|2021-12-26 23:42:10|206409.7|206112.7|206390.7|206093.7|206421.7|206124.7|206381.9|206084.9|26
1640562140000|2021-12-26 23:42:20|206390.9|206093.9|206375|206078|206396.6|206099.6|206375|206078|19
1640562150000|2021-12-26 23:42:30|206384.1|206087.1|206379.6|206082.6|206395.9|206098.9|206376.9|206079.9|18
1640562160000|2021-12-26 23:42:40|206379.5|206082.5|206417|206120|206429.2|206132.2|206377.6|206080.6|19
1640562170000|2021-12-26 23:42:50|206417.3|206120.3|206404.1|206107.1|206417.3|206120.3|206404.1|206107.1|16
1640562180000|2021-12-26 23:43:00|206408.5|206111.5|206418.5|206121.5|206434.4|206137.4|206408.5|206111.5|16
1640562190000|2021-12-26 23:43:10|206419.6|206122.6|206380.9|206083.9|206419.6|206122.6|206359.8|206062.8|30
1640562200000|2021-12-26 23:43:20|206379.5|206082.5|206374.1|206077.1|206386.8|206089.8|206353.7|206056.7|20
1640562210000|2021-12-26 23:43:30|206374|206077|206410|206113|206418.9|206121.9|206373.4|206076.4|17
1640562220000|2021-12-26 23:43:40|206409.9|206112.9|206413.7|206116.7|206415.5|206118.5|206373|206076|18
1640562230000|2021-12-26 23:43:50|206388.7|206091.7|206390.1|206093.1|206442.3|206145.3|206375.2|206078.2|17
1640562240000|2021-12-26 23:44:00|206390|206093|206381.8|206084.8|206411|206114|206366.6|206069.6|23
1640562250000|2021-12-26 23:44:10|206379.9|206082.9|206401.6|206104.6|206407.7|206110.7|206376.4|206079.4|26
1640562260000|2021-12-26 23:44:20|206407.2|206110.2|206405.4|206108.4|206426.3|206129.3|206396.7|206099.7|17
1640562270000|2021-12-26 23:44:30|206401|206104|206389.3|206092.3|206413|206116|206389.3|206092.3|18
1640562280000|2021-12-26 23:44:40|206389.4|206092.4|206397.7|206100.7|206425.8|206128.8|206376.8|206079.8|26
1640562290000|2021-12-26 23:44:50|206399.3|206102.3|206397.8|206100.8|206403.4|206106.4|206391.3|206094.3|14
1640562300000|2021-12-26 23:45:00|206399.7|206102.7|206379|206082|206421.7|206124.7|206379|206082|31
1640562310000|2021-12-26 23:45:10|206375.8|206078.8|206398.4|206101.4|206404.3|206107.3|206365.4|206068.4|26
1640562320000|2021-12-26 23:45:20|206398.5|206101.5|206391.9|206094.9|206401.1|206104.1|206365.8|206068.8|17
1640562330000|2021-12-26 23:45:30|206379.9|206082.9|206339.9|206042.9|206391.3|206094.3|206336.4|206039.4|31
1640562340000|2021-12-26 23:45:40|206337.3|206040.3|206399.8|206102.8|206399.8|206102.8|206337.3|206040.3|31
1640562350000|2021-12-26 23:45:50|206397.2|206100.2|206388.4|206091.4|206397.6|206100.6|206388.2|206091.2|20
1640562360000|2021-12-26 23:46:00|206383.3|206086.3|206351.7|206054.7|206386|206089|206351.7|206054.7|20
1640562370000|2021-12-26 23:46:10|206350.1|206053.1|206386.1|206089.1|206392.9|206095.9|206350.1|206053.1|15
1640562380000|2021-12-26 23:46:20|206386.7|206089.7|206380.6|206083.6|206386.7|206089.7|206376.3|206079.3|19
1640562390000|2021-12-26 23:46:30|206385.6|206088.6|206386.1|206089.1|206395.1|206098.1|206367.9|206070.9|17
1640562400000|2021-12-26 23:46:40|206383.4|206086.4|206370.2|206073.2|206389|206092|206364.6|206067.6|21
1640562410000|2021-12-26 23:46:50|206370.9|206073.9|206390|206093|206390.4|206093.4|206370.3|206073.3|21
1640562420000|2021-12-26 23:47:00|206393.2|206096.2|206394|206097|206410.4|206113.4|206385|206088|23
1640562430000|2021-12-26 23:47:10|206394.1|206097.1|206405.5|206108.5|206405.5|206108.5|206386.8|206089.8|22
1640562440000|2021-12-26 23:47:20|206405.4|206108.4|206396.1|206099.1|206409.4|206112.4|206393.3|206096.3|17
1640562450000|2021-12-26 23:47:30|206395.9|206098.9|206378.2|206081.2|206408.3|206111.3|206366.8|206069.8|24
1640562460000|2021-12-26 23:47:40|206383.1|206086.1|206419.5|206122.5|206419.5|206122.5|206383.1|206086.1|16
1640562470000|2021-12-26 23:47:50|206398.6|206101.6|206396.9|206099.9|206445.1|206148.1|206395.3|206098.3|23
1640562480000|2021-12-26 23:48:00|206399.7|206102.7|206413.4|206116.4|206413.9|206116.9|206362.9|206065.9|26
1640562490000|2021-12-26 23:48:10|206409.2|206112.2|206395.6|206098.6|206415.9|206118.9|206378.2|206081.2|26
1640562500000|2021-12-26 23:48:20|206379|206082|206397.1|206100.1|206399.1|206102.1|206370.2|206073.2|15
1640562510000|2021-12-26 23:48:30|206397.2|206100.2|206397.8|206100.8|206402.9|206105.9|206387.8|206090.8|17
1640562520000|2021-12-26 23:48:40|206397.3|206100.3|206399.5|206102.5|206403.6|206106.6|206393.7|206096.7|23
1640562530000|2021-12-26 23:48:50|206396.7|206099.7|206425.6|206128.6|206435|206138|206392.9|206095.9|15
1640562540000|2021-12-26 23:49:00|206394.4|206097.4|206378|206081|206405.8|206108.8|206374.7|206077.7|23
1640562550000|2021-12-26 23:49:10|206379.1|206082.1|206387.8|206090.8|206395.1|206098.1|206367.3|206070.3|14
1640562560000|2021-12-26 23:49:20|206387.2|206090.2|206384|206087|206389.7|206092.7|206376.3|206079.3|16
1640562570000|2021-12-26 23:49:30|206381|206084|206393.2|206096.2|206394|206097|206381|206084|10
1640562580000|2021-12-26 23:49:40|206388.4|206091.4|206377.4|206080.4|206396.1|206099.1|206363.4|206066.4|14
1640562590000|2021-12-26 23:49:50|206392|206095|206393.4|206096.4|206395.2|206098.2|206385.1|206088.1|14
1640562600000|2021-12-26 23:50:00|206393.5|206096.5|206390.5|206093.5|206395|206098|206388.8|206091.8|8
1640562610000|2021-12-26 23:50:10|206398|206101|206377.5|206080.5|206398|206101|206368.5|206071.5|10
1640562620000|2021-12-26 23:50:20|206377.7|206080.7|206366.3|206069.3|206409.5|206112.5|206355.8|206058.8|21
1640562630000|2021-12-26 23:50:30|206364.6|206067.6|206371.3|206074.3|206376.3|206079.3|206345.6|206048.6|13
1640562640000|2021-12-26 23:50:40|206381.2|206084.2|206361.2|206064.2|206384.6|206087.6|206342.1|206045.1|12
1640562650000|2021-12-26 23:50:50|206361.7|206064.7|206378.1|206081.1|206380.5|206083.5|206361.7|206064.7|11
1640562660000|2021-12-26 23:51:00|206381.3|206084.3|206380.5|206083.5|206403.9|206106.9|206366.7|206069.7|23
1640562670000|2021-12-26 23:51:10|206383.9|206086.9|206364.5|206067.5|206395.3|206098.3|206362.9|206065.9|15
1640562680000|2021-12-26 23:51:20|206354.4|206057.4|206387.2|206090.2|206390.4|206093.4|206354.4|206057.4|16
1640562690000|2021-12-26 23:51:30|206386.1|206089.1|206362|206065|206393.1|206096.1|206362|206065|15
1640562700000|2021-12-26 23:51:40|206348.1|206051.1|206361.1|206064.1|206402|206105|206344.5|206047.5|16
1640562710000|2021-12-26 23:51:50|206362.6|206065.6|206400.1|206103.1|206407|206110|206362.6|206065.6|17
1640562720000|2021-12-26 23:52:00|206393.2|206096.2|206390.4|206093.4|206399.3|206102.3|206359.1|206062.1|28
1640562730000|2021-12-26 23:52:10|206391.6|206094.6|206367.8|206070.8|206393.7|206096.7|206352.4|206055.4|14
1640562740000|2021-12-26 23:52:20|206364|206067|206370.3|206073.3|206389.8|206092.8|206364|206067|21
1640562750000|2021-12-26 23:52:30|206374.6|206077.6|206399.9|206102.9|206401.2|206104.2|206366.7|206069.7|23
1640562760000|2021-12-26 23:52:40|206404.9|206107.9|206409.4|206112.4|206412.8|206115.8|206404.9|206107.9|14
1640562770000|2021-12-26 23:52:50|206409.9|206112.9|206427.4|206130.4|206442.2|206145.2|206399.5|206102.5|20
1640562780000|2021-12-26 23:53:00|206427.2|206130.2|206409|206112|206428.5|206131.5|206402.7|206105.7|15
1640562790000|2021-12-26 23:53:10|206409.6|206112.6|206402.6|206105.6|206410.6|206113.6|206393.4|206096.4|15
1640562800000|2021-12-26 23:53:20|206402.7|206105.7|206407.1|206110.1|206408|206111|206394.8|206097.8|19
1640562810000|2021-12-26 23:53:30|206406.4|206109.4|206409.9|206112.9|206409.9|206112.9|206405.4|206108.4|14
1640562820000|2021-12-26 23:53:40|206409.2|206112.2|206411.5|206114.5|206418.3|206121.3|206409.1|206112.1|11
1640562830000|2021-12-26 23:53:50|206410.6|206113.6|206410.7|206113.7|206418.8|206121.8|206405.2|206108.2|10
1640562840000|2021-12-26 23:54:00|206412.8|206115.8|206390.7|206093.7|206438|206141|206372.2|206075.2|22
1640562850000|2021-12-26 23:54:10|206393.7|206096.7|206386.6|206089.6|206394|206097|206376|206079|17
1640562860000|2021-12-26 23:54:20|206380.5|206083.5|206368.1|206071.1|206401.6|206104.6|206356.5|206059.5|29
1640562870000|2021-12-26 23:54:30|206354.3|206057.3|206369.5|206072.5|206390.2|206093.2|206354.3|206057.3|16
1640562880000|2021-12-26 23:54:40|206374.6|206077.6|206382|206085|206382.6|206085.6|206362.4|206065.4|17
1640562890000|2021-12-26 23:54:50|206372.5|206075.5|206380.3|206083.3|206405.1|206108.1|206369.9|206072.9|31
1640562900000|2021-12-26 23:55:00|206385.9|206088.9|206391.6|206094.6|206405.5|206108.5|206378.7|206081.7|21
1640562910000|2021-12-26 23:55:10|206393.3|206096.3|206387.6|206090.6|206395.2|206098.2|206380.1|206083.1|22
1640562920000|2021-12-26 23:55:20|206391.9|206094.9|206429|206132|206438|206141|206385.1|206088.1|26
1640562930000|2021-12-26 23:55:30|206429.6|206132.6|206402.2|206105.2|206429.6|206132.6|206393.8|206096.8|19
1640562940000|2021-12-26 23:55:40|206399.5|206102.5|206397.8|206100.8|206414.6|206117.6|206395.8|206098.8|35
1640562950000|2021-12-26 23:55:50|206397.7|206100.7|206416|206119|206416|206119|206397.2|206100.2|19
1640562960000|2021-12-26 23:56:00|206406.6|206109.6|206406.8|206109.8|206409.1|206112.1|206402.8|206105.8|23
1640562970000|2021-12-26 23:56:10|206407.3|206110.3|206423.2|206126.2|206423.2|206126.2|206400|206103|19
1640562980000|2021-12-26 23:56:20|206423.3|206126.3|206417.6|206120.6|206430.6|206133.6|206414.3|206117.3|15
1640562990000|2021-12-26 23:56:30|206419.1|206122.1|206413.5|206116.5|206419.9|206122.9|206406.7|206109.7|14
1640563000000|2021-12-26 23:56:40|206409.7|206112.7|206389.3|206092.3|206412.2|206115.2|206383.4|206086.4|19
1640563010000|2021-12-26 23:56:50|206391.6|206094.6|206387.3|206090.3|206397.9|206100.9|206384.1|206087.1|21
1640563020000|2021-12-26 23:57:00|206391.5|206094.5|206392.2|206095.2|206394.1|206097.1|206386.1|206089.1|20
1640563030000|2021-12-26 23:57:10|206391.2|206094.2|206385.1|206088.1|206402.4|206105.4|206372.2|206075.2|32
1640563040000|2021-12-26 23:57:20|206380.8|206083.8|206410.4|206113.4|206419.7|206122.7|206380.8|206083.8|29
1640563050000|2021-12-26 23:57:30|206391|206094|206388.1|206091.1|206430|206133|206372.6|206075.6|29
1640563060000|2021-12-26 23:57:40|206386.7|206089.7|206389.8|206092.8|206401.9|206104.9|206370.9|206073.9|28
1640563070000|2021-12-26 23:57:50|206391.3|206094.3|206382.2|206085.2|206393.3|206096.3|206376.3|206079.3|16
1640563080000|2021-12-26 23:58:00|206380.2|206083.2|206420|206123|206424.3|206127.3|206377.1|206080.1|22
1640563090000|2021-12-26 23:58:10|206420.9|206123.9|206433.8|206136.8|206439.3|206142.3|206380.3|206083.3|16
1640563100000|2021-12-26 23:58:20|206435.2|206138.2|206390|206093|206435.2|206138.2|206330.3|206033.3|10
1640563110000|2021-12-26 23:58:30|206389.1|206092.1|206393|206096|206430|206133|206373.3|206076.3|13
1640563120000|2021-12-26 23:58:40|206398.7|206101.7|206391|206094|206411|206114|206385.8|206088.8|15
1640563130000|2021-12-26 23:58:50|206393.7|206096.7|206397.3|206100.3|206402.3|206105.3|206391.4|206094.4|18
1640563140000|2021-12-26 23:59:00|206396.7|206099.7|206396|206099|206396.7|206099.7|206372.3|206075.3|8
1640563150000|2021-12-26 23:59:10|206393.6|206096.6|206412.9|206115.9|206412.9|206115.9|206378.2|206081.2|8
1640563160000|2021-12-26 23:59:20|206420.1|206123.1|206413.1|206116.1|206428.8|206131.8|206404.1|206107.1|13
1640563170000|2021-12-26 23:59:30|206411.3|206114.3|206422.5|206125.5|206423.7|206126.7|206411.3|206114.3|10
1640563180000|2021-12-26 23:59:40|206422.7|206125.7|206427.8|206130.8|206433.4|206136.4|206422.3|206125.3|10
1640563190000|2021-12-26 23:59:50|206429.5|206132.5|206436.3|206139.3|206448.8|206151.8|206414.9|206117.9|15
1640563200000|2021-12-27 00:00:00|206433.1|206136.1|206425.4|206128.4|206440.7|206143.7|206384.6|206087.6|35
1640563210000|2021-12-27 00:00:10|206430.6|206133.6|206427.4|206130.4|206451.8|206154.8|206427.4|206130.4|33
1640563220000|2021-12-27 00:00:20|206426.3|206129.3|206433.8|206136.8|206435.1|206138.1|206426.3|206129.3|26
1640563230000|2021-12-27 00:00:30|206433.7|206136.7|206445.7|206148.7|206448|206151|206432.3|206135.3|23
1640563240000|2021-12-27 00:00:40|206446.4|206149.4|206427.3|206130.3|206446.4|206149.4|206418.9|206121.9|33
1640563250000|2021-12-27 00:00:50|206423|206126|206383|206086|206437.9|206140.9|206375|206078|33
1640563260000|2021-12-27 00:01:00|206382.7|206085.7|206388.3|206091.3|206410.2|206113.2|206360.7|206063.7|35
1640563270000|2021-12-27 00:01:10|206386.5|206089.5|206377.3|206080.3|206440.6|206143.6|206370|206073|37
1640563280000|2021-12-27 00:01:20|206381.1|206084.1|206380.8|206083.8|206409|206112|206360.9|206063.9|38
1640563290000|2021-12-27 00:01:30|206380.7|206083.7|206381.1|206084.1|206397.3|206100.3|206366.8|206069.8|25
1640563300000|2021-12-27 00:01:40|206381.3|206084.3|206384.5|206087.5|206389.4|206107.5|206362.5|206083.3|33
1640563310000|2021-12-27 00:01:50|206368.6|206084.1|206361.9|206103.5|206388.1|206160.1|206309.5|206073.3|35
1640563320000|2021-12-27 00:02:00|206362|206065|206368.5|206071.5|206384.7|206103.1|206361.6|206064.6|30
1640563330000|2021-12-27 00:02:10|206358.8|206084|206388.5|206091.5|206388.7|206091.7|206358.8|206066.7|27
1640563340000|2021-12-27 00:02:20|206385.1|206088.1|206354.5|206057.5|206389.1|206092.2|206354.5|206057.5|25
1640563350000|2021-12-27 00:02:30|206353.9|206056.9|206279.5|206129.5|206361.2|206129.5|206279.5|206054.8|24
1640563360000|2021-12-27 00:02:40|206351.5|206063.2|206351.3|206054.3|206358|206065.2|206306.3|206009.3|35
1640563370000|2021-12-27 00:02:50|206350|206053|206364|206067|206364|206072.3|206304.4|206007.4|39
1640563380000|2021-12-27 00:03:00|206365.6|206068.6|206383.8|206086.8|206386.9|206102.2|206342.4|206045.4|36
1640563390000|2021-12-27 00:03:10|206365|206105.8|206399.3|206102.3|206414.8|206117.8|206365|206087.2|32
1640563400000|2021-12-27 00:03:20|206399|206102|206414.6|206117.6|206417.3|206120.3|206398.6|206101.6|30
1640563410000|2021-12-27 00:03:30|206416.7|206119.7|206428.3|206131.3|206428.8|206131.8|206392.5|206095.5|24
1640563420000|2021-12-27 00:03:40|206428.5|206131.5|206432.5|206135.5|206463.3|206166.3|206424.3|206127.3|30
1640563430000|2021-12-27 00:03:50|206441.2|206144.2|206449.2|206152.2|206456.7|206159.7|206422|206125|32
1640563440000|2021-12-27 00:04:00|206444.6|206147.6|206418.9|206121.9|206447.2|206150.2|206412.1|206115.1|23
1640563450000|2021-12-27 00:04:10|206425.1|206128.1|206435.5|206138.5|206436.1|206139.1|206423|206126|30
1640563460000|2021-12-27 00:04:20|206426.3|206129.3|206443.5|206146.5|206448.2|206151.2|206400.9|206103.9|22
1640563470000|2021-12-27 00:04:30|206429|206132|206437.4|206140.4|206467.8|206170.8|206424.4|206127.4|31
1640563480000|2021-12-27 00:04:40|206432.8|206135.8|206421|206124|206452.7|206155.7|206421|206124|32
1640563490000|2021-12-27 00:04:50|206448.9|206151.9|206441.5|206144.5|206448.9|206151.9|206428.9|206131.9|24
1640563500000|2021-12-27 00:05:00|206441.6|206144.6|206443.4|206146.4|206455.2|206158.2|206428.5|206131.5|28
1640563510000|2021-12-27 00:05:10|206444.4|206147.4|206441.5|206144.5|206458.4|206161.4|206420.4|206123.4|39
1640563520000|2021-12-27 00:05:20|206421.9|206124.9|206413|206116|206456.7|206159.7|206407.7|206110.7|20
1640563530000|2021-12-27 00:05:30|206438.6|206141.6|206450.2|206153.2|206457.5|206160.5|206436.8|206139.8|37
1640563540000|2021-12-27 00:05:40|206455.2|206158.2|206448.7|206151.7|206473|206176|206419.4|206122.4|37
1640563550000|2021-12-27 00:05:50|206452|206155|206458.3|206161.3|206458.6|206161.6|206431|206134|34
1640563560000|2021-12-27 00:06:00|206457.9|206160.9|206439.8|206142.8|206457.9|206160.9|206431.4|206134.4|31
1640563570000|2021-12-27 00:06:10|206440.9|206143.9|206451.1|206154.1|206452.7|206155.7|206431.8|206134.8|28
1640563580000|2021-12-27 00:06:20|206450.4|206153.4|206473.2|206176.2|206473.2|206176.2|206435.8|206138.8|18
1640563590000|2021-12-27 00:06:30|206457.7|206160.7|206431.1|206134.1|206464.2|206167.2|206431.1|206134.1|13
1640563600000|2021-12-27 00:06:40|206439.4|206142.4|206446.6|206149.6|206457.9|206160.9|206436.8|206139.8|32
1640563610000|2021-12-27 00:06:50|206454|206157|206455.7|206158.7|206460.9|206163.9|206453.8|206156.8|22
1640563620000|2021-12-27 00:07:00|206467.7|206170.7|206450.4|206153.4|206467.7|206170.7|206412.9|206115.9|25
1640563630000|2021-12-27 00:07:10|206450.6|206153.6|206466.1|206169.1|206466.8|206169.8|206450.6|206153.6|16
1640563640000|2021-12-27 00:07:20|206466.2|206169.2|206443.8|206146.8|206470.7|206173.7|206439.8|206142.8|17
1640563650000|2021-12-27 00:07:30|206451.7|206154.7|206450.9|206153.9|206460.2|206163.2|206442.7|206145.7|13
1640563660000|2021-12-27 00:07:40|206452.7|206155.7|206483.4|206186.4|206484.1|206187.1|206452.5|206155.5|26
1640563670000|2021-12-27 00:07:50|206483.6|206186.6|206489.8|206192.8|206492.3|206195.3|206459.2|206165.3|33
1640563680000|2021-12-27 00:08:00|206489.7|206192.7|206498.5|206201.5|206498.5|206201.5|206463.1|206166.1|29
1640563690000|2021-12-27 00:08:10|206499|206202|206474.8|206177.8|206499|206202|206426.2|206129.2|22
1640563700000|2021-12-27 00:08:20|206476.9|206179.9|206468.6|206171.6|206484.6|206187.6|206439.3|206142.3|21
1640563710000|2021-12-27 00:08:30|206459.9|206162.9|206448.2|206151.2|206468.2|206171.2|206448.2|206151.2|25
1640563720000|2021-12-27 00:08:40|206459.6|206162.6|206460|206163|206494.4|206197.4|206458.7|206161.7|31
1640563730000|2021-12-27 00:08:50|206466.4|206169.4|206494.4|206203.6|206494.9|206211|206462.8|206165.8|21
1640563740000|2021-12-27 00:09:00|206494.9|206204.1|206454.4|206157.4|206494.9|206233.2|206454.4|206157.4|30
1640563750000|2021-12-27 00:09:10|206455.7|206158.7|206496.7|206199.7|206496.7|206199.7|206455.7|206158.7|37
1640563760000|2021-12-27 00:09:20|206497.7|206200.7|206477.3|206180.3|206497.7|206200.7|206458|206161|39
1640563770000|2021-12-27 00:09:30|206477.4|206180.4|206496.1|206199.1|206496.1|206199.1|206477|206180|32
1640563780000|2021-12-27 00:09:40|206468.8|206171.8|206464.8|206167.8|206483.7|206186.7|206452.3|206155.3|35
1640563790000|2021-12-27 00:09:50|206465.5|206168.5|206486.6|206189.6|206494.6|206197.6|206465.5|206168.5|30
1640563800000|2021-12-27 00:10:00|206486.4|206189.4|206462|206165|206489.3|206192.3|206435.6|206138.6|38
1640563810000|2021-12-27 00:10:10|206462.1|206165.1|206457.1|206160.1|206475.9|206178.9|206449.6|206152.6|30
1640563820000|2021-12-27 00:10:20|206457|206160|206493.3|206196.3|206497.9|206200.9|206457|206160|36
1640563830000|2021-12-27 00:10:30|206487.8|206190.8|206484.4|206187.4|206499.5|206202.5|206474.1|206177.1|28
1640563840000|2021-12-27 00:10:40|206490.7|206193.7|206552.5|206286.3|206567.1|206291.7|206474|206177|31
1640563850000|2021-12-27 00:10:50|206552.8|206286.7|206562.2|206278.4|206574.4|206292|206542.7|206269.3|36
1640563860000|2021-12-27 00:11:00|206568.7|206271.7|206506.2|206356.2|206578.3|206358.1|206490.5|206270.5|35
1640563870000|2021-12-27 00:11:10|206572.9|206301.4|206544.1|206291.4|206572.9|206360|206475.9|206266.8|36
1640563880000|2021-12-27 00:11:20|206492.2|206342.2|206570.7|206288.1|206578.7|206369.9|206492.2|206288.1|33
1640563890000|2021-12-27 00:11:30|206570.5|206288.2|206503.1|206353.1|206570.5|206358.1|206499.4|206288.2|32
1640563900000|2021-12-27 00:11:40|206505.1|206355.1|206503.8|206353.8|206506.9|206356.9|206502.2|206352.2|20
1640563910000|2021-12-27 00:11:50|206503.7|206353.7|206506.4|206356.4|206517.6|206367.6|206501.2|206351.2|23
1640563920000|2021-12-27 00:12:00|206505.2|206355.2|206514.7|206364.7|206515|206365|206499.1|206349.1|27
1640563930000|2021-12-27 00:12:10|206512.3|206362.3|206512.3|206362.3|206514.1|206364.1|206510.7|206360.7|22
1640563940000|2021-12-27 00:12:20|206512.2|206362.2|206516.1|206366.1|206526.1|206376.1|206505.7|206355.7|31
1640563950000|2021-12-27 00:12:30|206514.5|206364.5|206512.9|206362.9|206516.3|206366.3|206510.5|206360.5|27
1640563960000|2021-12-27 00:12:40|206511.5|206361.5|206513.8|206363.8|206517.5|206367.5|206511.5|206361.5|26
1640563970000|2021-12-27 00:12:50|206513.7|206363.7|206518.8|206368.8|206525.5|206375.5|206513.7|206363.7|11
1640563980000|2021-12-27 00:13:00|206519.8|206369.8|206510.8|206360.8|206520|206370|206509|206359|23
1640563990000|2021-12-27 00:13:10|206512.5|206362.5|206510.5|206360.5|206512.5|206362.5|206508.7|206358.7|16
1640564000000|2021-12-27 00:13:20|206510.2|206360.2|206515.9|206365.9|206526.8|206376.8|206507.6|206357.6|24
1640564010000|2021-12-27 00:13:30|206517.7|206367.7|206506.1|206356.1|206518.1|206368.1|206502.5|206352.5|22
1640564020000|2021-12-27 00:13:40|206507.6|206357.6|206518|206368|206525.9|206375.9|206505.5|206355.5|18
1640564030000|2021-12-27 00:13:50|206517.3|206367.3|206512.8|206362.8|206517.7|206367.7|206511.9|206361.9|13
1640564040000|2021-12-27 00:14:00|206512.5|206362.5|206514.5|206364.5|206516.4|206366.4|206511.4|206361.4|15
1640564050000|2021-12-27 00:14:10|206516.9|206366.9|206512.8|206362.8|206516.9|206366.9|206510.8|206360.8|15
1640564060000|2021-12-27 00:14:20|206510.7|206360.7|206517.9|206367.9|206529.7|206379.7|206510.7|206360.7|16
1640564070000|2021-12-27 00:14:30|206517.2|206367.2|206518.2|206368.2|206518.2|206368.2|206516.6|206366.6|9
1640564080000|2021-12-27 00:14:40|206512.7|206362.7|206515.4|206365.4|206515.4|206365.4|206511.7|206361.7|10
1640564090000|2021-12-27 00:14:50|206513.7|206363.7|206509.9|206359.9|206519.4|206369.4|206509.9|206359.9|7
1640564100000|2021-12-27 00:15:00|206507|206357|206539.5|206389.5|206540.5|206390.5|206507|206357|20
1640564110000|2021-12-27 00:15:10|206538.7|206388.7|206502.5|206352.5|206538.7|206388.7|206502.4|206352.4|25
1640564120000|2021-12-27 00:15:20|206516.1|206366.1|206518.7|206368.7|206584.5|206375.9|206510.2|206327.4|17
1640564130000|2021-12-27 00:15:30|206516.4|206366.4|206507.5|206357.5|206517.9|206367.9|206507.5|206357.5|13
1640564140000|2021-12-27 00:15:40|206509.3|206359.3|206502.6|206352.6|206509.4|206359.4|206502.6|206352.6|18
1640564150000|2021-12-27 00:15:50|206502.5|206352.5|206499.3|206349.3|206503.5|206353.5|206499.2|206349.2|12
1640564160000|2021-12-27 00:16:00|206508.4|206358.4|206509.1|206359.1|206509.6|206359.6|206496.1|206346.1|22
1640564170000|2021-12-27 00:16:10|206506.9|206356.9|206507.2|206357.2|206508.9|206358.9|206505.8|206355.8|12
1640564180000|2021-12-27 00:16:20|206507.1|206357.1|206504.3|206354.3|206507.1|206357.1|206504.3|206354.3|4
1640564190000|2021-12-27 00:16:30|206503.5|206353.5|206513.4|206363.4|206519.8|206369.8|206502.4|206352.4|12
1640564200000|2021-12-27 00:16:40|206510.8|206360.8|206509.2|206359.2|206510.8|206360.8|206505.8|206355.8|13
1640564210000|2021-12-27 00:16:50|206509|206359|206501.8|206351.8|206509|206359|206501.7|206351.7|11
1640564220000|2021-12-27 00:17:00|206503.5|206353.5|206499.3|206349.3|206505.8|206355.8|206498.2|206348.2|16
1640564230000|2021-12-27 00:17:10|206499.7|206349.7|206493.5|206343.5|206499.8|206349.8|206491.9|206341.9|8
1640564240000|2021-12-27 00:17:20|206492.8|206342.8|206497.2|206347.2|206497.9|206347.9|206492.8|206342.8|11
1640564250000|2021-12-27 00:17:30|206496|206346|206495.5|206345.5|206498.5|206348.5|206494.8|206344.8|13
1640564260000|2021-12-27 00:17:40|206493.8|206343.8|206500|206350|206509.9|206359.9|206493.8|206343.8|20
1640564270000|2021-12-27 00:17:50|206498.3|206348.3|206506.8|206356.8|206512.6|206362.6|206498.3|206348.3|13
1640564280000|2021-12-27 00:18:00|206506.3|206356.3|206503.4|206353.4|206506.8|206356.8|206503.4|206353.4|11
1640564290000|2021-12-27 00:18:10|206502.1|206352.1|206498.9|206348.9|206502.1|206352.1|206498.2|206348.2|17
1640564300000|2021-12-27 00:18:20|206498.6|206348.6|206494.5|206344.5|206499.6|206349.6|206494.5|206344.5|12
1640564310000|2021-12-27 00:18:30|206493|206343|206507.1|206357.1|206570.5|206365.9|206493|206304.1|16
1640564320000|2021-12-27 00:18:40|206502.6|206352.6|206503.2|206353.2|206506|206356|206502.5|206352.5|12
1640564330000|2021-12-27 00:18:50|206501.5|206351.5|206507.9|206357.9|206511.6|206361.6|206501.3|206351.3|10
1640564340000|2021-12-27 00:19:00|206506.1|206356.1|206520.1|206370.1|206522.4|206372.4|206502.5|206352.5|15
1640564350000|2021-12-27 00:19:10|206520|206370|206505.5|206355.5|206520|206370|206503.5|206353.5|14
1640564360000|2021-12-27 00:19:20|206506|206356|206504.7|206354.7|206506.5|206356.5|206503.9|206353.9|15
1640564370000|2021-12-27 00:19:30|206504.9|206354.9|206499.6|206349.6|206507.1|206357.1|206499.6|206349.6|10
1640564380000|2021-12-27 00:19:40|206502.6|206352.6|206505.2|206355.2|206505.2|206355.2|206501.1|206351.1|5
1640564390000|2021-12-27 00:19:50|206503.1|206353.1|206524.1|206374.1|206564.5|206374.1|206500.6|206294.9|11
1640564400000|2021-12-27 00:20:00|206568.7|206318|206507.5|206357.5|206568.7|206367.6|206507.5|206318|6
1640564410000|2021-12-27 00:20:10|206506.2|206356.2|206509.7|206359.7|206511|206361|206506.2|206356.2|10
1640564420000|2021-12-27 00:20:20|206507.2|206357.2|206499.4|206349.4|206507.2|206357.2|206499.4|206349.4|7
1640564430000|2021-12-27 00:20:30|206500.5|206350.5|206499.5|206349.5|206502.3|206352.3|206495.1|206345.1|9
1640564440000|2021-12-27 00:20:40|206496.8|206346.8|206505.3|206355.3|206505.3|206355.3|206496.8|206346.8|5
1640564450000|2021-12-27 00:20:50|206501|206351|206507.6|206357.6|206523.4|206373.4|206499.5|206349.5|16
1640564460000|2021-12-27 00:21:00|206505.4|206355.4|206504.6|206354.6|206507.6|206357.6|206504.2|206354.2|13
1640564470000|2021-12-27 00:21:10|206505.5|206355.5|206504.3|206354.3|206506.2|206356.2|206502.6|206352.6|15
1640564480000|2021-12-27 00:21:20|206504.5|206354.5|206500.4|206350.4|206505.8|206355.8|206498.7|206348.7|7
1640564490000|2021-12-27 00:21:30|206497.8|206347.8|206495.5|206345.5|206497.8|206347.8|206490.2|206340.2|6
1640564500000|2021-12-27 00:21:40|206504|206354|206522.3|206372.3|206529.5|206379.5|206496.1|206346.1|13
1640564510000|2021-12-27 00:21:50|206505.2|206355.2|206509.3|206359.3|206510.7|206360.7|206504.4|206354.4|13
1640564520000|2021-12-27 00:22:00|206510|206360|206509|206359|206510|206360|206505.7|206355.7|7
1640564530000|2021-12-27 00:22:10|206507.2|206357.2|206498.9|206348.9|206507.2|206357.2|206498.9|206348.9|7
1640564540000|2021-12-27 00:22:20|206496.1|206346.1|206503|206353|206507|206357|206496.1|206346.1|11
1640564550000|2021-12-27 00:22:30|206499.9|206349.9|206501.8|206351.8|206501.8|206351.8|206499.2|206349.2|12
1640564560000|2021-12-27 00:22:40|206501.6|206351.6|206511.9|206361.9|206519.8|206369.8|206501.6|206351.6|8
1640564570000|2021-12-27 00:22:50|206509.5|206359.5|206505.3|206355.3|206580.6|206359.5|206502.1|206304.3|10
1640564580000|2021-12-27 00:23:00|206505.9|206355.9|206494.3|206344.3|206505.9|206355.9|206494.3|206344.3|6
1640564590000|2021-12-27 00:23:10|206501|206351|206491.8|206341.8|206502.7|206352.7|206491.8|206341.8|9
1640564600000|2021-12-27 00:23:20|206487.2|206337.2|206501|206351|206501|206351|206487.2|206337.2|6
1640564610000|2021-12-27 00:23:30|206506.8|206356.8|206530.3|206380.3|206530.3|206380.3|206483.4|206333.4|13
1640564620000|2021-12-27 00:23:40|206514.7|206364.7|206508.9|206358.9|206514.7|206364.7|206502.1|206352.1|9
1640564630000|2021-12-27 00:23:50|206511.2|206361.2|206503|206353|206511.2|206361.2|206503|206353|8
1640564640000|2021-12-27 00:24:00|206505.3|206355.3|206500.6|206350.6|206505.3|206355.3|206500.6|206350.6|6
1640564650000|2021-12-27 00:24:10|206492|206342|206497.2|206347.2|206502.6|206352.6|206492|206342|9
1640564660000|2021-12-27 00:24:20|206498.1|206348.1|206504.9|206354.9|206506.7|206356.7|206498.1|206348.1|11
1640564670000|2021-12-27 00:24:30|206498.8|206348.8|206506.7|206356.7|206524.9|206374.9|206498.8|206348.8|10
1640564680000|2021-12-27 00:24:40|206507.3|206357.3|206505.3|206355.3|206507.8|206357.8|206505.1|206355.1|10
1640564690000|2021-12-27 00:24:50|206505.9|206355.9|206500.6|206350.6|206505.9|206355.9|206495.5|206345.5|10
1640564700000|2021-12-27 00:25:00|206504.4|206354.4|206483.9|206333.9|206504.4|206354.4|206481.8|206331.8|20
1640564710000|2021-12-27 00:25:10|206484.7|206334.7|206486.4|206336.4|206488.3|206338.3|206482.9|206332.9|13
1640564720000|2021-12-27 00:25:20|206485.7|206335.7|206486.2|206336.2|206487.2|206337.2|206483.8|206333.8|14
1640564730000|2021-12-27 00:25:30|206485.8|206335.8|206485|206335|206488.1|206338.1|206479.7|206329.7|14
1640564740000|2021-12-27 00:25:40|206485.8|206335.8|206484|206334|206545.7|206342.2|206481.5|206282.6|16
1640564750000|2021-12-27 00:25:50|206487.1|206337.1|206493.8|206343.8|206559.7|206350.4|206487.1|206277.2|11
1640564760000|2021-12-27 00:26:00|206497.1|206347.1|206490.7|206340.7|206497.1|206347.1|206490.7|206340.7|13
1640564770000|2021-12-27 00:26:10|206492.5|206342.5|206486.4|206336.4|206492.9|206342.9|206486.4|206336.4|8
1640564780000|2021-12-27 00:26:20|206485.9|206335.9|206482.6|206332.6|206486.2|206336.2|206482.6|206332.6|12
1640564790000|2021-12-27 00:26:30|206485.8|206335.8|206478|206328|206486.1|206336.1|206478|206328|9
1640564800000|2021-12-27 00:26:40|206481.5|206331.5|206485.2|206335.2|206538.5|206335.2|206480.4|206281.1|7
1640564810000|2021-12-27 00:26:50|206483.3|206333.3|206484.5|206334.5|206568.7|206344.6|206483.3|206266.9|10
1640564820000|2021-12-27 00:27:00|206484.6|206334.6|206488.3|206338.3|206489.9|206339.9|206482.9|206332.9|13
1640564830000|2021-12-27 00:27:10|206488.4|206338.4|206487.3|206337.3|206489|206339|206485.5|206335.5|7
1640564840000|2021-12-27 00:27:20|206485.7|206335.7|206486.7|206336.7|206536.9|206336.7|206481.8|206280.5|9
1640564850000|2021-12-27 00:27:30|206488.4|206338.4|206484.3|206334.3|206488.4|206338.4|206479.2|206329.2|9
1640564860000|2021-12-27 00:27:40|206473.7|206323.7|206555.8|206280.4|206566.9|206323.7|206473.6|206269.9|6
1640564870000|2021-12-27 00:27:50|206553|206285.3|206490.6|206340.6|206568.2|206344.6|206490.6|206270.4|6
1640564880000|2021-12-27 00:28:00|206495|206345|206486.8|206336.8|206495|206345|206484.6|206334.6|6
1640564890000|2021-12-27 00:28:10|206483.6|206333.6|206493.7|206343.7|206493.9|206343.9|206483.6|206333.6|8
1640564900000|2021-12-27 00:28:20|206488.2|206338.2|206550.7|206265.5|206550.7|206338.2|206481.5|206265.5|5
1640564910000|2021-12-27 00:28:30|206486.8|206336.8|206486|206336|206490.3|206340.3|206484.9|206334.9|22
1640564920000|2021-12-27 00:28:40|206485.1|206335.1|206488.9|206338.9|206497.5|206347.5|206485.1|206335.1|4
1640564930000|2021-12-27 00:28:50|206492.5|206342.5|206484.1|206334.1|206492.5|206342.5|206481.6|206331.6|9
1640564940000|2021-12-27 00:29:00|206482|206332|206481.7|206331.7|206485.7|206335.7|206481.7|206331.7|12
1640564950000|2021-12-27 00:29:10|206480.3|206330.3|206527.7|206277|206549.3|206330.3|206470.2|206252.3|7
1640564960000|2021-12-27 00:29:20|206529.6|206277.6|206477.3|206327.3|206536.9|206332.2|206477.3|206277.6|11
1640564970000|2021-12-27 00:29:30|206476.2|206326.2|206534.9|206283|206554.5|206340.6|206468.6|206276.7|10
1640564980000|2021-12-27 00:29:40|206535|206282.9|206484.4|206334.4|206544.3|206337.3|206479.8|206269.4|10
1640564990000|2021-12-27 00:29:50|206484.8|206334.8|206477.1|206327.1|206484.8|206334.8|206477.1|206327.1|9
1640565000000|2021-12-27 00:30:00|206479.7|206329.7|206479.8|206329.8|206482.5|206332.5|206478.4|206328.4|12
1640565010000|2021-12-27 00:30:10|206479|206329|206474.5|206324.5|206547.8|206329|206474.5|206260.7|7
1640565020000|2021-12-27 00:30:20|206479.6|206329.6|206477.9|206327.9|206481.5|206331.5|206476.6|206326.6|9
1640565030000|2021-12-27 00:30:30|206492.8|206342.8|206490.6|206340.6|206546.8|206342.8|206484.7|206288.6|12
1640565040000|2021-12-27 00:30:40|206482.5|206332.5|206487.4|206337.4|206489.9|206339.9|206482.5|206332.5|15
1640565050000|2021-12-27 00:30:50|206486|206336|206484.4|206334.4|206487.5|206337.5|206484.3|206334.3|12
1640565060000|2021-12-27 00:31:00|206485.9|206335.9|206489.7|206339.7|206560.1|206351.5|206485.9|206291.7|20
1640565070000|2021-12-27 00:31:10|206490.3|206340.3|206490.1|206340.1|206491.3|206341.3|206489.3|206339.3|15
1640565080000|2021-12-27 00:31:20|206490.4|206340.4|206491|206341|206492.1|206342.1|206490.2|206340.2|12
1640565090000|2021-12-27 00:31:30|206490.1|206340.1|206492|206342|206559.5|206342|206485.6|206262.5|13
1640565100000|2021-12-27 00:31:40|206557.3|206284.1|206493.2|206343.2|206557.3|206345.1|206492.5|206284.1|14
1640565110000|2021-12-27 00:31:50|206491.7|206341.7|206491.4|206341.4|206497.8|206347.8|206483.4|206333.4|16
1640565120000|2021-12-27 00:32:00|206492.7|206342.7|206487.9|206337.9|206492.7|206342.7|206483.9|206333.9|16
1640565130000|2021-12-27 00:32:10|206484.7|206334.7|206487.7|206337.7|206487.7|206337.7|206484.7|206334.7|8
1640565140000|2021-12-27 00:32:20|206485.8|206335.8|206483.5|206333.5|206487.8|206337.8|206479|206329|7
1640565150000|2021-12-27 00:32:30|206483.6|206333.6|206481.7|206331.7|206555.7|206344.9|206478.4|206285.3|11
1640565160000|2021-12-27 00:32:40|206480.3|206330.3|206532.2|206273|206532.2|206335.7|206471.2|206247.1|12
1640565170000|2021-12-27 00:32:50|206486.7|206279|206480.9|206330.9|206492|206342|206472.1|206279|12
1640565180000|2021-12-27 00:33:00|206486.7|206336.7|206484.3|206334.3|206486.7|206336.7|206475.1|206325.1|10
1640565190000|2021-12-27 00:33:10|206484.6|206334.6|206494.7|206344.7|206495.2|206345.2|206475.8|206325.8|15
1640565200000|2021-12-27 00:33:20|206493.7|206343.7|206506|206356|206565.5|206356|206493.4|206284.3|28
1640565210000|2021-12-27 00:33:30|206506.5|206356.5|206497|206347|206507|206357|206492.8|206342.8|12
1640565220000|2021-12-27 00:33:40|206497.1|206347.1|206496|206346|206501.6|206351.6|206495.4|206345.4|16
1640565230000|2021-12-27 00:33:50|206496.4|206346.4|206496|206346|206496.9|206346.9|206493.5|206343.5|12
1640565240000|2021-12-27 00:34:00|206496.5|206346.5|206491.5|206341.5|206544.6|206347.8|206486.8|206290.6|23
1640565250000|2021-12-27 00:34:10|206489.7|206339.7|206495.9|206345.9|206552.9|206346.6|206483.6|206291.8|25
1640565260000|2021-12-27 00:34:20|206486.8|206336.8|206487.8|206337.8|206495.1|206345.1|206486.7|206336.7|23
1640565270000|2021-12-27 00:34:30|206489.9|206339.9|206489.4|206339.4|206490.1|206340.1|206487.6|206337.6|16
1640565280000|2021-12-27 00:34:40|206489.6|206339.6|206488.5|206338.5|206491|206341|206488|206338|11
1640565290000|2021-12-27 00:34:50|206488.6|206338.6|206491.4|206341.4|206492.4|206342.4|206488.5|206338.5|10
1640565300000|2021-12-27 00:35:00|206487.5|206337.5|206491.3|206341.3|206495.1|206345.1|206484|206334|13
1640565310000|2021-12-27 00:35:10|206492.7|206342.7|206495.7|206345.7|206495.7|206345.7|206486.5|206336.5|11
1640565320000|2021-12-27 00:35:20|206489.4|206339.4|206487.9|206337.9|206490.6|206340.6|206486.1|206336.1|13
1640565330000|2021-12-27 00:35:30|206489.8|206339.8|206488.2|206338.2|206490.6|206340.6|206485.4|206335.4|12
1640565340000|2021-12-27 00:35:40|206486.9|206336.9|206475.9|206325.9|206488.8|206338.8|206475.9|206325.9|9
1640565350000|2021-12-27 00:35:50|206487.9|206337.9|206487.5|206337.5|206490.8|206340.8|206483.9|206333.9|9
1640565360000|2021-12-27 00:36:00|206490.5|206340.5|206489.8|206339.8|206490.5|206340.5|206486|206336|15
1640565370000|2021-12-27 00:36:10|206486.9|206336.9|206484.7|206334.7|206488.7|206338.7|206482.3|206332.3|10
1640565380000|2021-12-27 00:36:20|206484|206334|206501.2|206351.2|206501.2|206351.2|206482.6|206332.6|10
1640565390000|2021-12-27 00:36:30|206500|206350|206498|206348|206501|206351|206492|206342|22
1640565400000|2021-12-27 00:36:40|206479.5|206329.5|206492|206342|206546.4|206345.1|206479.5|206293.1|11
1640565410000|2021-12-27 00:36:50|206491.8|206341.8|206489.7|206339.7|206493.8|206343.8|206488.2|206338.2|11
1640565420000|2021-12-27 00:37:00|206491.4|206341.4|206490|206340|206492.4|206342.4|206489|206339|12
1640565430000|2021-12-27 00:37:10|206490.5|206340.5|206544.6|206290.3|206544.6|206340.8|206485.4|206290.3|7
1640565440000|2021-12-27 00:37:20|206488.3|206338.3|206492.5|206342.5|206544.6|206344|206486.2|206287.6|11
1640565450000|2021-12-27 00:37:30|206492.2|206342.2|206488.9|206338.9|206496.2|206346.2|206488.7|206338.7|13
1640565460000|2021-12-27 00:37:40|206490.6|206340.6|206500.7|206350.7|206503.6|206353.6|206489.1|206339.1|20
1640565470000|2021-12-27 00:37:50|206502.6|206352.6|206499.7|206349.7|206502.6|206352.6|206498.4|206348.4|21
1640565480000|2021-12-27 00:38:00|206501.3|206351.3|206503.3|206353.3|206505.2|206355.2|206501.3|206351.3|25
1640565490000|2021-12-27 00:38:10|206504.6|206354.6|206507.3|206357.3|206507.3|206357.3|206503.2|206353.2|21
1640565500000|2021-12-27 00:38:20|206507.2|206357.2|206503.6|206353.6|206559.1|206359.2|206502.2|206304.9|27
1640565510000|2021-12-27 00:38:30|206504.7|206354.7|206504.7|206354.7|206507|206357|206503.1|206353.1|17
1640565520000|2021-12-27 00:38:40|206504.6|206354.6|206505.6|206355.6|206507.2|206357.2|206503.3|206353.3|15
1640565530000|2021-12-27 00:38:50|206503.6|206353.6|206505.7|206355.7|206505.9|206355.9|206501.6|206351.6|15
1640565540000|2021-12-27 00:39:00|206506.8|206356.8|206516.7|206366.7|206516.7|206366.7|206504.5|206354.5|20
1640565550000|2021-12-27 00:39:10|206516.3|206366.3|206510.1|206360.1|206517.6|206367.6|206509.2|206359.2|30
1640565560000|2021-12-27 00:39:20|206510|206360|206512|206362|206512.2|206362.2|206509.5|206359.5|23
1640565570000|2021-12-27 00:39:30|206511.8|206361.8|206509.5|206359.5|206511.9|206361.9|206509.5|206359.5|14
1640565580000|2021-12-27 00:39:40|206509.6|206359.6|206510.5|206360.5|206512.6|206362.6|206509.6|206359.6|18
1640565590000|2021-12-27 00:39:50|206509.4|206359.4|206509.3|206359.3|206511.5|206361.5|206508.3|206358.3|14
1640565600000|2021-12-27 00:40:00|206510.9|206360.9|206510.7|206360.7|206511.2|206361.2|206507.3|206357.3|18
1640565610000|2021-12-27 00:40:10|206511.1|206361.1|206514.2|206364.2|206514.2|206364.2|206509|206359|21
1640565620000|2021-12-27 00:40:20|206512.6|206362.6|206511|206361|206513.9|206363.9|206511|206361|14
1640565630000|2021-12-27 00:40:30|206512.6|206362.6|206507.4|206357.4|206514.2|206364.2|206507.4|206357.4|16
1640565640000|2021-12-27 00:40:40|206512.3|206362.3|206506.9|206356.9|206513.2|206363.2|206506.9|206356.9|17
1640565650000|2021-12-27 00:40:50|206509.5|206359.5|206510.1|206360.1|206511.4|206361.4|206507.6|206357.6|15
1640565660000|2021-12-27 00:41:00|206511.4|206361.4|206507.7|206357.7|206513.3|206363.3|206507.7|206357.7|13
1640565670000|2021-12-27 00:41:10|206507|206357|206511.5|206361.5|206513.3|206363.3|206506.8|206356.8|12
1640565680000|2021-12-27 00:41:20|206510.3|206360.3|206510.3|206360.3|206511.9|206361.9|206509.6|206359.6|11
1640565690000|2021-12-27 00:41:30|206511.2|206361.2|206507.4|206357.4|206512.2|206362.2|206507.4|206357.4|12
1640565700000|2021-12-27 00:41:40|206509.3|206359.3|206510.4|206360.4|206514.9|206364.9|206508.2|206358.2|18
1640565710000|2021-12-27 00:41:50|206512.1|206362.1|206518.7|206368.7|206520.7|206370.7|206511.5|206361.5|17
1640565720000|2021-12-27 00:42:00|206518.1|206368.1|206521.8|206371.8|206525.3|206375.3|206517.2|206367.2|25
1640565730000|2021-12-27 00:42:10|206521.6|206371.6|206521.9|206371.9|206527.4|206377.4|206519.7|206369.7|22
1640565740000|2021-12-27 00:42:20|206523.5|206373.5|206520.8|206370.8|206523.5|206373.5|206520|206370|16
1640565750000|2021-12-27 00:42:30|206520.9|206370.9|206516.6|206366.6|206523.6|206373.6|206512.6|206362.6|20
1640565760000|2021-12-27 00:42:40|206510.4|206360.4|206512.9|206362.9|206515.3|206365.3|206510.4|206360.4|25
1640565770000|2021-12-27 00:42:50|206513.7|206363.7|206513.7|206363.7|206514|206364|206511.7|206361.7|18
1640565780000|2021-12-27 00:43:00|206512.4|206362.4|206512.7|206362.7|206514.2|206364.2|206511.1|206361.1|18
1640565790000|2021-12-27 00:43:10|206511.5|206361.5|206512.9|206362.9|206515.6|206365.6|206511.3|206361.3|16
1640565800000|2021-12-27 00:43:20|206512.4|206362.4|206515|206365|206515.9|206365.9|206509.9|206359.9|22
1640565810000|2021-12-27 00:43:30|206514.3|206364.3|206519.4|206369.4|206525.2|206375.2|206512.3|206362.3|28
1640565820000|2021-12-27 00:43:40|206521.6|206371.6|206520.1|206370.1|206524.3|206374.3|206519.1|206369.1|22
1640565830000|2021-12-27 00:43:50|206520.3|206370.3|206522|206372|206522.1|206372.1|206519.5|206369.5|13
1640565840000|2021-12-27 00:44:00|206520.3|206370.3|206520.1|206370.1|206521|206371|206518.2|206368.2|10
1640565850000|2021-12-27 00:44:10|206520.2|206370.2|206526.7|206376.7|206526.7|206376.7|206517.7|206367.7|10
1640565860000|2021-12-27 00:44:20|206516.3|206366.3|206522.1|206372.1|206523.4|206373.4|206516.3|206366.3|13
1640565870000|2021-12-27 00:44:30|206521.7|206371.7|206520.9|206370.9|206522.6|206372.6|206514.9|206364.9|18
1640565880000|2021-12-27 00:44:40|206517.7|206367.7|206519.7|206369.7|206522.6|206372.6|206517.7|206367.7|10
1640565890000|2021-12-27 00:44:50|206520.7|206370.7|206520.1|206370.1|206521.3|206371.3|206515.7|206365.7|11
1640565900000|2021-12-27 00:45:00|206520|206370|206525.7|206375.7|206525.7|206375.7|206517.4|206367.4|16
1640565910000|2021-12-27 00:45:10|206525.8|206375.8|206526.8|206376.8|206535.1|206385.1|206521|206371|16
1640565920000|2021-12-27 00:45:20|206522.9|206372.9|206522.6|206372.6|206527.9|206377.9|206521.5|206371.5|15
1640565930000|2021-12-27 00:45:30|206523|206373|206524|206374|206524|206374|206519.7|206369.7|12
1640565940000|2021-12-27 00:45:40|206525.4|206375.4|206532.3|206382.3|206538|206388|206524|206374|21
1640565950000|2021-12-27 00:45:50|206530.4|206380.4|206531.3|206381.3|206533.2|206383.2|206529.9|206379.9|21
1640565960000|2021-12-27 00:46:00|206544.7|206394.7|206536.4|206386.4|206544.8|206394.8|206536.4|206386.4|13
1640565970000|2021-12-27 00:46:10|206537.7|206387.7|206529.7|206379.7|206537.7|206387.7|206521.5|206371.5|24
1640565980000|2021-12-27 00:46:20|206529.9|206379.9|206532.2|206382.2|206535.7|206385.7|206529.2|206379.2|17
1640565990000|2021-12-27 00:46:30|206532.1|206382.1|206535.5|206385.5|206539|206389|206530.3|206380.3|20
1640566000000|2021-12-27 00:46:40|206535.6|206385.6|206535.1|206385.1|206537.6|206387.6|206528.9|206378.9|22
1640566010000|2021-12-27 00:46:50|206536.8|206386.8|206531.3|206381.3|206536.8|206386.8|206528.4|206378.4|11
1640566020000|2021-12-27 00:47:00|206533.4|206383.4|206535.2|206385.2|206537.8|206387.8|206527.7|206377.7|19
1640566030000|2021-12-27 00:47:10|206534.8|206384.8|206534.3|206384.3|206535.4|206385.4|206532.7|206382.7|12
1640566040000|2021-12-27 00:47:20|206532.3|206382.3|206534.3|206384.3|206534.6|206384.6|206532.2|206382.2|14
1640566050000|2021-12-27 00:47:30|206534.2|206384.2|206534.3|206384.3|206540.6|206390.6|206515.5|206365.5|13
1640566060000|2021-12-27 00:47:40|206534.6|206384.6|206531.4|206381.4|206540.8|206390.8|206529.4|206379.4|10
1640566070000|2021-12-27 00:47:50|206531.9|206381.9|206531.6|206381.6|206533.9|206383.9|206531|206381|17
1640566080000|2021-12-27 00:48:00|206531.3|206381.3|206534.3|206384.3|206534.9|206384.9|206531.3|206381.3|16
1640566090000|2021-12-27 00:48:10|206534.9|206384.9|206532.4|206382.4|206535|206385|206528.6|206378.6|17
1640566100000|2021-12-27 00:48:20|206533.1|206383.1|206533.1|206383.1|206533.1|206383.1|206529.2|206379.2|17
1640566110000|2021-12-27 00:48:30|206532.9|206382.9|206532|206382|206541|206391|206529|206379|22
1640566120000|2021-12-27 00:48:40|206529|206379|206533.6|206383.6|206533.7|206383.7|206529|206379|9
1640566130000|2021-12-27 00:48:50|206531.9|206381.9|206528.6|206378.6|206535.3|206385.3|206526.5|206376.5|7
1640566140000|2021-12-27 00:49:00|206529.6|206379.6|206529.1|206379.1|206532.8|206382.8|206518|206368|10
1640566150000|2021-12-27 00:49:10|206528.3|206378.3|206533.3|206383.3|206533.7|206383.7|206525.7|206375.7|9
1640566160000|2021-12-27 00:49:20|206531.3|206381.3|206529.7|206379.7|206541.1|206391.1|206527.1|206377.1|23
1640566170000|2021-12-27 00:49:30|206531.1|206381.1|206532.3|206382.3|206533.1|206383.1|206529.8|206379.8|21
1640566180000|2021-12-27 00:49:40|206532.7|206382.7|206532.2|206382.2|206533.4|206383.4|206530.9|206380.9|8
1640566190000|2021-12-27 00:49:50|206529.8|206379.8|206531.9|206381.9|206535.1|206385.1|206520.8|206370.8|20
1640566200000|2021-12-27 00:50:00|206532.8|206382.8|206532|206382|206533.4|206383.4|206528.1|206378.1|11
1640566210000|2021-12-27 00:50:10|206531.8|206381.8|206536.4|206386.4|206536.4|206386.4|206525.5|206375.5|16
1640566220000|2021-12-27 00:50:20|206536.3|206386.3|206532.3|206382.3|206536.5|206386.5|206532.3|206382.3|11
1640566230000|2021-12-27 00:50:30|206533.1|206383.1|206527.9|206377.9|206533.5|206383.5|206526.9|206376.9|8
1640566240000|2021-12-27 00:50:40|206526.5|206376.5|206530.5|206380.5|206537.9|206387.9|206526.5|206376.5|14
1640566250000|2021-12-27 00:50:50|206527.7|206377.7|206524.3|206374.3|206537|206387|206524.3|206374.3|12
1640566260000|2021-12-27 00:51:00|206518.6|206368.6|206527.9|206377.9|206528.4|206378.4|206511.8|206361.8|6
1640566270000|2021-12-27 00:51:10|206528.3|206378.3|206543.2|206393.2|206544.3|206394.3|206521.8|206371.8|13
1640566280000|2021-12-27 00:51:20|206544|206394|206544.6|206394.6|206546.1|206396.1|206541.7|206391.7|20
1640566290000|2021-12-27 00:51:30|206544.3|206394.3|206545.9|206395.9|206546.2|206396.2|206543.6|206393.6|17
1640566300000|2021-12-27 00:51:40|206547.2|206397.2|206547.1|206397.1|206547.2|206397.2|206547.1|206397.1|4
1640566310000|2021-12-27 00:51:50|206546.8|206396.8|206531.4|206381.4|206547|206397|206531.4|206381.4|8
1640566320000|2021-12-27 00:52:00|206528.2|206378.2|206543.5|206393.5|206543.5|206393.5|206522.1|206372.1|7
1640566330000|2021-12-27 00:52:10|206527.1|206377.1|206536.5|206386.5|206537.8|206387.8|206491.3|206341.3|14
1640566340000|2021-12-27 00:52:20|206533|206383|206541.9|206391.9|206545.7|206395.7|206533|206383|13
1640566350000|2021-12-27 00:52:30|206542|206392|206534.4|206384.4|206542|206392|206534|206384|12
1640566360000|2021-12-27 00:52:40|206534.5|206384.5|206524.3|206374.3|206535.4|206385.4|206519.7|206369.7|12
1640566370000|2021-12-27 00:52:50|206524.7|206374.7|206528.1|206378.1|206528.1|206378.1|206520|206370|12
1640566380000|2021-12-27 00:53:00|206528.6|206378.6|206520.7|206370.7|206535.4|206385.4|206507.2|206357.2|11
1640566390000|2021-12-27 00:53:10|206517.7|206367.7|206532.9|206382.9|206533.4|206383.4|206517.7|206367.7|7
1640566400000|2021-12-27 00:53:20|206532.4|206382.4|206507.7|206357.7|206559.9|206409.9|206498.5|206348.5|19
1640566410000|2021-12-27 00:53:30|206507.1|206357.1|206505.4|206355.4|206510.5|206360.5|206502.3|206352.3|19
1640566420000|2021-12-27 00:53:40|206505.2|206355.2|206505.1|206355.1|206515.6|206365.6|206500.2|206350.2|20
1640566430000|2021-12-27 00:53:50|206504.2|206354.2|206500.7|206350.7|206504.2|206354.2|206500.7|206350.7|11
1640566440000|2021-12-27 00:54:00|206501.9|206351.9|206499.1|206349.1|206502.1|206352.1|206498.3|206348.3|17
1640566450000|2021-12-27 00:54:10|206499.3|206349.3|206497.4|206347.4|206501.9|206351.9|206494.1|206344.1|18
1640566460000|2021-12-27 00:54:20|206496|206346|206494.3|206344.3|206498.4|206348.4|206490|206340|21
1640566470000|2021-12-27 00:54:30|206494|206344|206496.2|206346.2|206497.7|206347.7|206493.5|206343.5|18
1640566480000|2021-12-27 00:54:40|206495.4|206345.4|206508.8|206358.8|206511|206361|206494.8|206344.8|25
1640566490000|2021-12-27 00:54:50|206510.2|206360.2|206535.1|206385.1|206535.1|206385.1|206507.2|206357.2|27
1640566500000|2021-12-27 00:55:00|206530.9|206380.9|206502.2|206352.2|206530.9|206380.9|206502.2|206352.2|23
1640566510000|2021-12-27 00:55:10|206505.3|206355.3|206499.2|206349.2|206509|206359|206494.9|206344.9|26
1640566520000|2021-12-27 00:55:20|206502|206352|206499.5|206349.5|206502|206352|206499.2|206349.2|17
1640566530000|2021-12-27 00:55:30|206499.2|206349.2|206499.7|206349.7|206501.5|206351.5|206499.2|206349.2|15
1640566540000|2021-12-27 00:55:40|206499.6|206349.6|206499.2|206349.2|206501.9|206351.9|206498.9|206348.9|15
1640566550000|2021-12-27 00:55:50|206499.7|206349.7|206502.2|206352.2|206504.2|206354.2|206499.4|206349.4|16
1640566560000|2021-12-27 00:56:00|206502.8|206352.8|206498.8|206348.8|206504.7|206354.7|206498.1|206348.1|17
1640566570000|2021-12-27 00:56:10|206498.3|206348.3|206495.4|206345.4|206500.1|206350.1|206494.9|206344.9|20
1640566580000|2021-12-27 00:56:20|206495.2|206345.2|206495.5|206345.5|206497.5|206347.5|206495.2|206345.2|16
1640566590000|2021-12-27 00:56:30|206496|206346|206492.5|206342.5|206496.6|206346.6|206492.5|206342.5|17
1640566600000|2021-12-27 00:56:40|206492.9|206342.9|206501.6|206351.6|206504.4|206354.4|206492.3|206342.3|19
1640566610000|2021-12-27 00:56:50|206501.4|206351.4|206506.2|206356.2|206506.2|206356.2|206497.5|206347.5|25
1640566620000|2021-12-27 00:57:00|206506.1|206356.1|206515.8|206365.8|206517.3|206367.3|206506.1|206356.1|26
1640566630000|2021-12-27 00:57:10|206512.4|206362.4|206510.5|206360.5|206518.1|206368.1|206510.3|206360.3|18
1640566640000|2021-12-27 00:57:20|206510.1|206360.1|206514.6|206364.6|206516.6|206366.6|206510.1|206360.1|16
1640566650000|2021-12-27 00:57:30|206520.4|206370.4|206511.2|206361.2|206520.8|206370.8|206508.8|206358.8|15
1640566660000|2021-12-27 00:57:40|206524.9|206374.9|206515.3|206365.3|206524.9|206374.9|206513.6|206363.6|11
1640566670000|2021-12-27 00:57:50|206515.1|206365.1|206514.5|206364.5|206516|206366|206511.6|206361.6|10
1640566680000|2021-12-27 00:58:00|206514.8|206364.8|206501.9|206351.9|206514.8|206364.8|206500.4|206350.4|20
1640566690000|2021-12-27 00:58:10|206505.4|206355.4|206501|206351|206505.4|206355.4|206500.9|206350.9|10
1640566700000|2021-12-27 00:58:20|206500.6|206350.6|206504.8|206354.8|206506.9|206356.9|206500.6|206350.6|16
1640566710000|2021-12-27 00:58:30|206503.5|206353.5|206503.3|206353.3|206504.8|206354.8|206503|206353|14
1640566720000|2021-12-27 00:58:40|206503.6|206353.6|206505.9|206355.9|206508.2|206358.2|206502.8|206352.8|13
1640566730000|2021-12-27 00:58:50|206507.9|206357.9|206503.6|206353.6|206507.9|206357.9|206496.9|206346.9|15
1640566740000|2021-12-27 00:59:00|206507.2|206357.2|206504.7|206354.7|206507.2|206357.2|206501.9|206351.9|12
1640566750000|2021-12-27 00:59:10|206504.2|206354.2|206504.1|206354.1|206506.3|206356.3|206504.1|206354.1|9
1640566760000|2021-12-27 00:59:20|206503.8|206353.8|206503.4|206353.4|206506|206356|206503.4|206353.4|11
1640566770000|2021-12-27 00:59:30|206503.5|206353.5|206502.3|206352.3|206506.1|206356.1|206502.3|206352.3|15
1640566780000|2021-12-27 00:59:40|206502.5|206352.5|206504.1|206354.1|206504.1|206354.1|206502.4|206352.4|12
1640566790000|2021-12-27 00:59:50|206503.5|206353.5|206503.8|206353.8|206505.5|206355.5|206502.8|206352.8|9
1640566800000|2021-12-27 01:00:00|206503|206353|206497.2|206347.2|206506.7|206356.7|206494.4|206344.4|20
1640566810000|2021-12-27 01:00:10|206500.7|206350.7|206497.8|206347.8|206500.7|206350.7|206493.2|206343.2|21
1640566820000|2021-12-27 01:00:20|206496.3|206346.3|206496.3|206346.3|206498.8|206348.8|206496.2|206346.2|14
1640566830000|2021-12-27 01:00:30|206496.1|206346.1|206496.7|206346.7|206497.5|206347.5|206495.9|206345.9|14
1640566840000|2021-12-27 01:00:40|206496|206346|206493.2|206343.2|206496.9|206346.9|206493.2|206343.2|4
1640566850000|2021-12-27 01:00:50|206495.4|206345.4|206505.6|206355.6|206514.1|206364.1|206495.4|206345.4|31
1640566860000|2021-12-27 01:01:00|206505.8|206355.8|206514.7|206364.7|206515|206365|206503.9|206353.9|24
1640566870000|2021-12-27 01:01:10|206514.6|206364.6|206516.2|206366.2|206516.4|206366.4|206514|206364|14
1640566880000|2021-12-27 01:01:20|206516.4|206366.4|206515.2|206365.2|206516.8|206366.8|206515.2|206365.2|12
1640566890000|2021-12-27 01:01:30|206516.5|206366.5|206517.6|206367.6|206517.9|206367.9|206516.5|206366.5|9
1640566900000|2021-12-27 01:01:40|206518.1|206368.1|206517.7|206367.7|206518.9|206368.9|206516.6|206366.6|11
1640566910000|2021-12-27 01:01:50|206518|206368|206517.7|206367.7|206519.2|206369.2|206517.2|206367.2|15
1640566920000|2021-12-27 01:02:00|206517.9|206367.9|206508.6|206358.6|206518|206368|206500.2|206350.2|17
1640566930000|2021-12-27 01:02:10|206507.3|206357.3|206513.6|206363.6|206515.2|206365.2|206507|206357|16
1640566940000|2021-12-27 01:02:20|206515.2|206365.2|206519.8|206369.8|206519.8|206369.8|206509.2|206359.2|10
1640566950000|2021-12-27 01:02:30|206516.4|206366.4|206519.9|206369.9|206522.9|206372.9|206516.4|206366.4|15
1640566960000|2021-12-27 01:02:40|206520.3|206370.3|206520.1|206370.1|206520.5|206370.5|206518.9|206368.9|10
1640566970000|2021-12-27 01:02:50|206519.5|206369.5|206510.8|206360.8|206521.3|206371.3|206510.8|206360.8|17
1640566980000|2021-12-27 01:03:00|206510.6|206360.6|206516.7|206366.7|206527.5|206377.5|206506.1|206356.1|18
1640566990000|2021-12-27 01:03:10|206517.4|206367.4|206520.1|206370.1|206520.4|206370.4|206515.8|206365.8|23
1640567000000|2021-12-27 01:03:20|206520.2|206370.2|206522.4|206372.4|206522.4|206372.4|206517|206367|30
1640567010000|2021-12-27 01:03:30|206522.7|206372.7|206523|206373|206532.1|206382.1|206518.9|206368.9|26
1640567020000|2021-12-27 01:03:40|206523.5|206373.5|206524.6|206374.6|206525.8|206375.8|206522.4|206372.4|32
1640567030000|2021-12-27 01:03:50|206525.3|206375.3|206527.3|206377.3|206537.4|206387.4|206524.5|206374.5|27
1640567040000|2021-12-27 01:04:00|206527.7|206377.7|206527.6|206377.6|206538.5|206388.5|206526.3|206376.3|28
1640567050000|2021-12-27 01:04:10|206525.1|206375.1|206529.7|206379.7|206530.1|206380.1|206524.6|206374.6|27
1640567060000|2021-12-27 01:04:20|206529.4|206379.4|206527.9|206377.9|206537.4|206387.4|206522.7|206372.7|29
1640567070000|2021-12-27 01:04:30|206529|206379|206531.2|206381.2|206531.2|206381.2|206526.5|206376.5|24
1640567080000|2021-12-27 01:04:40|206531.6|206381.6|206525.8|206375.8|206531.6|206381.6|206524|206374|29
1640567090000|2021-12-27 01:04:50|206523.8|206373.8|206527.5|206377.5|206529.9|206379.9|206522.6|206372.6|27
1640567100000|2021-12-27 01:05:00|206527.2|206377.2|206523.7|206373.7|206527.2|206377.2|206521.1|206371.1|26
1640567110000|2021-12-27 01:05:10|206522.6|206372.6|206523.1|206373.1|206526.5|206376.5|206522.1|206372.1|27
1640567120000|2021-12-27 01:05:20|206523.6|206373.6|206521.9|206371.9|206524.6|206374.6|206521.9|206371.9|24
1640567130000|2021-12-27 01:05:30|206521.6|206371.6|206525.4|206375.4|206532.1|206382.1|206521.6|206371.6|31
1640567140000|2021-12-27 01:05:40|206525|206375|206517.2|206367.2|206525|206375|206516.5|206366.5|29
1640567150000|2021-12-27 01:05:50|206516|206366|206509.5|206359.5|206518.8|206368.8|206507.5|206357.5|26
1640567160000|2021-12-27 01:06:00|206508.7|206358.7|206511.3|206361.3|206514.2|206364.2|206508.7|206358.7|28
1640567170000|2021-12-27 01:06:10|206512.3|206362.3|206513.9|206363.9|206514.1|206364.1|206510.6|206360.6|17
1640567180000|2021-12-27 01:06:20|206513.6|206363.6|206518.4|206368.4|206518.4|206368.4|206512.9|206362.9|21
1640567190000|2021-12-27 01:06:30|206517.9|206367.9|206509.5|206359.5|206519.8|206369.8|206508.3|206358.3|23
1640567200000|2021-12-27 01:06:40|206511|206361|206511.1|206361.1|206512.4|206362.4|206507|206357|32
1640567210000|2021-12-27 01:06:50|206510.9|206360.9|206505.5|206355.5|206513.2|206363.2|206505.5|206355.5|28
1640567220000|2021-12-27 01:07:00|206506.6|206356.6|206500.9|206350.9|206513.5|206363.5|206499.8|206349.8|30
1640567230000|2021-12-27 01:07:10|206500|206350|206498.2|206348.2|206501|206351|206498|206348|23
1640567240000|2021-12-27 01:07:20|206498.8|206348.8|206497.5|206347.5|206499.8|206349.8|206495.8|206345.8|25
1640567250000|2021-12-27 01:07:30|206499|206349|206497|206347|206499.2|206349.2|206496.2|206346.2|17
1640567260000|2021-12-27 01:07:40|206497.4|206347.4|206499.6|206349.6|206502.2|206352.2|206495.1|206345.1|20
1640567270000|2021-12-27 01:07:50|206500|206350|206498.4|206348.4|206500.6|206350.6|206495.9|206345.9|24
1640567280000|2021-12-27 01:08:00|206500.6|206350.6|206512.5|206362.5|206517|206367|206499.5|206349.5|26
1640567290000|2021-12-27 01:08:10|206502.6|206352.6|206506.3|206356.3|206514.2|206364.2|206501.2|206351.2|24
1640567300000|2021-12-27 01:08:20|206507.5|206357.5|206504.6|206354.6|206509.6|206359.6|206498.8|206348.8|20
1640567310000|2021-12-27 01:08:30|206504.2|206354.2|206506.8|206356.8|206507.2|206357.2|206501.5|206351.5|19
1640567320000|2021-12-27 01:08:40|206505.8|206355.8|206508.6|206358.6|206508.9|206358.9|206504.9|206354.9|21
1640567330000|2021-12-27 01:08:50|206507.3|206357.3|206509.4|206359.4|206511.7|206361.7|206507.3|206357.3|20
1640567340000|2021-12-27 01:09:00|206508.2|206358.2|206504.6|206354.6|206508.3|206358.3|206504.5|206354.5|22
1640567350000|2021-12-27 01:09:10|206504.8|206354.8|206503.7|206353.7|206506.9|206356.9|206500.2|206350.2|20
1640567360000|2021-12-27 01:09:20|206504.3|206354.3|206508.2|206358.2|206508.2|206358.2|206502|206352|21
1640567370000|2021-12-27 01:09:30|206507.1|206357.1|206503.7|206353.7|206514.8|206364.8|206496|206346|25
1640567380000|2021-12-27 01:09:40|206503.9|206353.9|206505.3|206355.3|206505.3|206355.3|206502.9|206352.9|10
1640567390000|2021-12-27 01:09:50|206505.4|206355.4|206505.3|206355.3|206511|206361|206503.2|206353.2|23
1640567400000|2021-12-27 01:10:00|206506.5|206356.5|206506.2|206356.2|206509.7|206359.7|206504.1|206354.1|29
1640567410000|2021-12-27 01:10:10|206503.7|206353.7|206491.2|206341.2|206503.7|206353.7|206490.1|206340.1|24
1640567420000|2021-12-27 01:10:20|206491.7|206341.7|206490.5|206340.5|206491.7|206341.7|206486.2|206336.2|15
1640567430000|2021-12-27 01:10:30|206489.6|206339.6|206484|206334|206489.7|206339.7|206480.3|206330.3|22
1640567440000|2021-12-27 01:10:40|206484.5|206334.5|206483.1|206333.1|206485.6|206335.6|206482.1|206332.1|21
1640567450000|2021-12-27 01:10:50|206483.2|206333.2|206481.9|206331.9|206483.2|206333.2|206479.3|206329.3|23
1640567460000|2021-12-27 01:11:00|206482.4|206332.4|206484.8|206334.8|206485|206335|206482|206332|22
1640567470000|2021-12-27 01:11:10|206485.8|206335.8|206486.4|206336.4|206486.4|206336.4|206482.6|206332.6|26
1640567480000|2021-12-27 01:11:20|206487.1|206337.1|206486.1|206336.1|206487.6|206337.6|206485.8|206335.8|24
1640567490000|2021-12-27 01:11:30|206486.2|206336.2|206484.7|206334.7|206486.2|206336.2|206482.9|206332.9|22
1640567500000|2021-12-27 01:11:40|206485.3|206335.3|206483.5|206333.5|206486.1|206336.1|206481.3|206331.3|27
1640567510000|2021-12-27 01:11:50|206483.8|206333.8|206484.1|206334.1|206486.2|206336.2|206481.1|206331.1|23
1640567520000|2021-12-27 01:12:00|206483.3|206333.3|206482.6|206332.6|206487.6|206337.6|206479.6|206329.6|28
1640567530000|2021-12-27 01:12:10|206480.1|206330.1|206484.8|206334.8|206485.3|206335.3|206480.1|206330.1|21
1640567540000|2021-12-27 01:12:20|206484.9|206334.9|206486.4|206336.4|206492.4|206342.4|206480.8|206330.8|26
1640567550000|2021-12-27 01:12:30|206488.9|206338.9|206491|206341|206492.1|206342.1|206487.8|206337.8|28
1640567560000|2021-12-27 01:12:40|206491.3|206341.3|206482.3|206332.3|206493.8|206343.8|206481.7|206331.7|27
1640567570000|2021-12-27 01:12:50|206483.6|206333.6|206486.1|206336.1|206487.8|206337.8|206477.1|206327.1|28
1640567580000|2021-12-27 01:13:00|206485.7|206335.7|206482.8|206332.8|206487.9|206337.9|206482.8|206332.8|25
1640567590000|2021-12-27 01:13:10|206482.6|206332.6|206487.2|206337.2|206487.2|206337.2|206482.6|206332.6|23
1640567600000|2021-12-27 01:13:20|206487|206337|206492.4|206342.4|206493.6|206343.6|206486.2|206336.2|21
1640567610000|2021-12-27 01:13:30|206492.7|206342.7|206487.6|206337.6|206494.4|206344.4|206487.6|206337.6|25
1640567620000|2021-12-27 01:13:40|206487.2|206337.2|206487.3|206337.3|206489.2|206339.2|206486.5|206336.5|20
1640567630000|2021-12-27 01:13:50|206485.6|206335.6|206491.7|206341.7|206492.4|206342.4|206485.2|206335.2|27
1640567640000|2021-12-27 01:14:00|206490.9|206340.9|206489.2|206339.2|206493.6|206343.6|206488.9|206338.9|25
1640567650000|2021-12-27 01:14:10|206490.4|206340.4|206488.1|206338.1|206491|206341|206487|206337|20
1640567660000|2021-12-27 01:14:20|206490|206340|206490.6|206340.6|206493.9|206343.9|206489.9|206339.9|23
1640567670000|2021-12-27 01:14:30|206491|206341|206489.3|206339.3|206491.1|206341.1|206488|206338|21
1640567680000|2021-12-27 01:14:40|206490|206340|206491.6|206341.6|206493|206343|206488.9|206338.9|19
1640567690000|2021-12-27 01:14:50|206491.5|206341.5|206488.8|206338.8|206491.5|206341.5|206486.2|206336.2|16
1640567700000|2021-12-27 01:15:00|206489.5|206339.5|206486.3|206336.3|206494.3|206344.3|206485.9|206335.9|30
1640567710000|2021-12-27 01:15:10|206486|206336|206503.4|206353.4|206505.6|206355.6|206486|206336|29
1640567720000|2021-12-27 01:15:20|206503.5|206353.5|206510.4|206360.4|206510.9|206360.9|206501.4|206351.4|28
1640567730000|2021-12-27 01:15:30|206511.2|206361.2|206554.5|206404.5|206555.6|206405.6|206509.9|206359.9|29
1640567740000|2021-12-27 01:15:40|206552.5|206402.5|206519.6|206369.6|206552.5|206402.5|206518.2|206368.2|37
1640567750000|2021-12-27 01:15:50|206519.4|206369.4|206520|206370|206521|206371|206516.6|206366.6|27
1640567760000|2021-12-27 01:16:00|206517.4|206367.4|206514.2|206364.2|206517.4|206367.4|206512.7|206362.7|28
1640567770000|2021-12-27 01:16:10|206514.3|206364.3|206516.5|206366.5|206517.6|206367.6|206513|206363|21
1640567780000|2021-12-27 01:16:20|206516.6|206366.6|206516.7|206366.7|206518.8|206368.8|206516.5|206366.5|26
1640567790000|2021-12-27 01:16:30|206516|206366|206515.3|206365.3|206517.1|206367.1|206511.3|206361.3|25
1640567800000|2021-12-27 01:16:40|206515.6|206365.6|206513.3|206363.3|206515.6|206365.6|206512.6|206362.6|22
1640567810000|2021-12-27 01:16:50|206513.2|206363.2|206515.3|206365.3|206521|206371|206511|206361|20
1640567820000|2021-12-27 01:17:00|206515.5|206365.5|206514.5|206364.5|206520.8|206370.8|206513.1|206363.1|25
1640567830000|2021-12-27 01:17:10|206512.7|206362.7|206509.4|206359.4|206521.6|206371.6|206509.4|206359.4|22
1640567840000|2021-12-27 01:17:20|206511.7|206361.7|206518.6|206368.6|206520.6|206370.6|206511.7|206361.7|26
1640567850000|2021-12-27 01:17:30|206517.8|206367.8|206514.7|206364.7|206525.6|206375.6|206513.7|206363.7|23
1640567860000|2021-12-27 01:17:40|206515.5|206365.5|206522|206372|206522|206372|206513.2|206363.2|27
1640567870000|2021-12-27 01:17:50|206521.9|206371.9|206516.4|206366.4|206523.3|206373.3|206514.9|206364.9|23
1640567880000|2021-12-27 01:18:00|206516.9|206366.9|206516.4|206366.4|206521.8|206371.8|206513.8|206363.8|18
1640567890000|2021-12-27 01:18:10|206517.4|206367.4|206517|206367|206520.5|206370.5|206513.4|206363.4|26
1640567900000|2021-12-27 01:18:20|206516.4|206366.4|206515.2|206365.2|206519.1|206369.1|206513.2|206363.2|26
1640567910000|2021-12-27 01:18:30|206514.6|206364.6|206516.4|206366.4|206521.1|206371.1|206509.2|206359.2|21
1640567920000|2021-12-27 01:18:40|206511.7|206361.7|206522.2|206372.2|206522.7|206372.7|206511.7|206361.7|27
1640567930000|2021-12-27 01:18:50|206521.2|206371.2|206528.6|206378.6|206551.4|206401.4|206519.6|206369.6|34
1640567940000|2021-12-27 01:19:00|206528.9|206378.9|206522|206372|206534|206384|206521.8|206371.8|25
1640567950000|2021-12-27 01:19:10|206521.4|206371.4|206522.9|206372.9|206523.9|206373.9|206521.3|206371.3|25
1640567960000|2021-12-27 01:19:20|206523.8|206373.8|206521.8|206371.8|206524|206374|206521.2|206371.2|19
1640567970000|2021-12-27 01:19:30|206522.1|206372.1|206520.2|206370.2|206526.7|206376.7|206516.9|206366.9|28
1640567980000|2021-12-27 01:19:40|206521.2|206371.2|206520.9|206370.9|206521.6|206371.6|206517.5|206367.5|26
1640567990000|2021-12-27 01:19:50|206521.1|206371.1|206518.6|206368.6|206521.1|206371.1|206518.4|206368.4|21
1640568000000|2021-12-27 01:20:00|206518.4|206368.4|206518.2|206368.2|206520.2|206370.2|206517.8|206367.8|24
1640568010000|2021-12-27 01:20:10|206517.7|206367.7|206520.6|206370.6|206521.1|206371.1|206517.7|206367.7|24
1640568020000|2021-12-27 01:20:20|206520.9|206370.9|206526.3|206376.3|206526.3|206376.3|206517.9|206367.9|32
1640568030000|2021-12-27 01:20:30|206525.5|206375.5|206522.7|206372.7|206526.2|206376.2|206521.5|206371.5|25
1640568040000|2021-12-27 01:20:40|206522.6|206372.6|206535.3|206385.3|206544.6|206394.6|206522.6|206372.6|31
1640568050000|2021-12-27 01:20:50|206534.3|206384.3|206536.7|206386.7|206538.9|206388.9|206529.6|206379.6|29
1640568060000|2021-12-27 01:21:00|206532.3|206382.3|206531.9|206381.9|206538.6|206388.6|206528.3|206378.3|27
1640568070000|2021-12-27 01:21:10|206532.1|206382.1|206528.6|206378.6|206532.3|206382.3|206525.1|206375.1|29
1640568080000|2021-12-27 01:21:20|206529|206379|206524.2|206374.2|206529|206379|206523.5|206373.5|21
1640568090000|2021-12-27 01:21:30|206524.3|206374.3|206525.2|206375.2|206525.2|206375.2|206521.5|206371.5|24
1640568100000|2021-12-27 01:21:40|206525.3|206375.3|206522.9|206372.9|206525.3|206375.3|206522.7|206372.7|19
1640568110000|2021-12-27 01:21:50|206523.7|206373.7|206526.1|206376.1|206546.3|206396.3|206521.8|206371.8|25
1640568120000|2021-12-27 01:22:00|206529|206379|206533.5|206383.5|206535.9|206385.9|206525.7|206375.7|30
1640568130000|2021-12-27 01:22:10|206531.6|206381.6|206537.6|206387.6|206537.6|206387.6|206530.1|206380.1|31
1640568140000|2021-12-27 01:22:20|206530.8|206380.8|206531.3|206381.3|206536.5|206386.5|206528|206378|25
1640568150000|2021-12-27 01:22:30|206530.2|206380.2|206529.2|206379.2|206540.5|206390.5|206528|206378|30
1640568160000|2021-12-27 01:22:40|206529.4|206379.4|206524.7|206374.7|206529.4|206379.4|206524.2|206374.2|20
1640568170000|2021-12-27 01:22:50|206524.1|206374.1|206530.8|206380.8|206536.8|206386.8|206523.1|206373.1|23
1640568180000|2021-12-27 01:23:00|206531.6|206381.6|206516.9|206366.9|206531.6|206381.6|206515.8|206365.8|30
1640568190000|2021-12-27 01:23:10|206516.8|206366.8|206515.3|206365.3|206517.5|206367.5|206513.7|206363.7|27
1640568200000|2021-12-27 01:23:20|206515.4|206365.4|206514.7|206364.7|206517.7|206367.7|206513.6|206363.6|23
1640568210000|2021-12-27 01:23:30|206514.9|206364.9|206517.6|206367.6|206517.6|206367.6|206513.9|206363.9|24
1640568220000|2021-12-27 01:23:40|206517.7|206367.7|206516.7|206366.7|206521.3|206371.3|206516|206366|22
1640568230000|2021-12-27 01:23:50|206518.5|206368.5|206518.2|206368.2|206519.4|206369.4|206515.5|206365.5|25
1640568240000|2021-12-27 01:24:00|206517|206367|206509.8|206359.8|206517.5|206367.5|206509.8|206359.8|27
1640568250000|2021-12-27 01:24:10|206510.6|206360.6|206502.3|206352.3|206510.6|206360.6|206495.7|206345.7|32
1640568260000|2021-12-27 01:24:20|206502.6|206352.6|206504.7|206354.7|206511|206361|206500.7|206350.7|31
1640568270000|2021-12-27 01:24:30|206504.5|206354.5|206505.1|206355.1|206507.9|206357.9|206503|206353|29
1640568280000|2021-12-27 01:24:40|206504.8|206354.8|206503.7|206353.7|206505.9|206355.9|206502.9|206352.9|17
1640568290000|2021-12-27 01:24:50|206501.1|206351.1|206505|206355|206505.4|206355.4|206501.1|206351.1|19
1640568300000|2021-12-27 01:25:00|206503.3|206353.3|206506.5|206356.5|206507.6|206357.6|206491.5|206341.5|30
1640568310000|2021-12-27 01:25:10|206506.9|206356.9|206498|206348|206506.9|206356.9|206486.3|206336.3|33
1640568320000|2021-12-27 01:25:20|206498.9|206348.9|206499.1|206349.1|206499.5|206349.5|206496.6|206346.6|16
1640568330000|2021-12-27 01:25:30|206499.7|206349.7|206491.5|206341.5|206504.9|206354.9|206490.7|206340.7|21
1640568340000|2021-12-27 01:25:40|206491.3|206341.3|206495.1|206345.1|206499.4|206349.4|206484.2|206334.2|25
1640568350000|2021-12-27 01:25:50|206500.2|206350.2|206499.8|206349.8|206501.2|206351.2|206484|206334|34
1640568360000|2021-12-27 01:26:00|206498.6|206348.6|206497.8|206347.8|206499.1|206349.1|206492.9|206342.9|32
1640568370000|2021-12-27 01:26:10|206497.7|206347.7|206499|206349|206499.2|206349.2|206495.5|206345.5|23
1640568380000|2021-12-27 01:26:20|206499.1|206349.1|206498.1|206348.1|206501.6|206351.6|206497.7|206347.7|21
1640568390000|2021-12-27 01:26:30|206498.4|206348.4|206498|206348|206501.8|206351.8|206487.9|206337.9|26
1640568400000|2021-12-27 01:26:40|206498.6|206348.6|206505.8|206355.8|206505.8|206355.8|206495.6|206345.6|21
1640568410000|2021-12-27 01:26:50|206505|206355|206503.9|206353.9|206505.7|206355.7|206492.2|206342.2|27
1640568420000|2021-12-27 01:27:00|206504|206354|206500.8|206350.8|206504|206354|206496.7|206346.7|30
1640568430000|2021-12-27 01:27:10|206500.7|206350.7|206503|206353|206503.2|206353.2|206499.8|206349.8|23
1640568440000|2021-12-27 01:27:20|206502.6|206352.6|206500.2|206350.2|206507.9|206357.9|206496.7|206346.7|18
1640568450000|2021-12-27 01:27:30|206502.1|206352.1|206502.3|206352.3|206504.6|206354.6|206497|206347|17
1640568460000|2021-12-27 01:27:40|206504.6|206354.6|206498|206348|206504.6|206354.6|206491.3|206341.3|26
1640568470000|2021-12-27 01:27:50|206498.2|206348.2|206495|206345|206505.1|206355.1|206489.3|206339.3|29
1640568480000|2021-12-27 01:28:00|206495.2|206345.2|206489.5|206339.5|206495.2|206345.2|206487.7|206337.7|29
1640568490000|2021-12-27 01:28:10|206488.7|206338.7|206492.6|206342.6|206492.6|206342.6|206488.2|206338.2|21
1640568500000|2021-12-27 01:28:20|206490.3|206340.3|206498.8|206348.8|206502.4|206352.4|206486.6|206336.6|21
1640568510000|2021-12-27 01:28:30|206499.3|206349.3|206495.3|206345.3|206506.2|206356.2|206493.7|206343.7|24
1640568520000|2021-12-27 01:28:40|206496.5|206346.5|206495.1|206345.1|206496.5|206346.5|206491.5|206341.5|23
1640568530000|2021-12-27 01:28:50|206497.3|206347.3|206493.3|206343.3|206497.4|206347.4|206491.9|206341.9|20
1640568540000|2021-12-27 01:29:00|206493.5|206343.5|206498|206348|206498.2|206348.2|206490.1|206340.1|24
1640568550000|2021-12-27 01:29:10|206493.6|206343.6|206500.4|206350.4|206504|206354|206492.1|206342.1|28
1640568560000|2021-12-27 01:29:20|206498.9|206348.9|206498.6|206348.6|206499.5|206349.5|206492|206342|33
1640568570000|2021-12-27 01:29:30|206498.4|206348.4|206495.8|206345.8|206498.8|206348.8|206492.7|206342.7|31
1640568580000|2021-12-27 01:29:40|206496|206346|206497.1|206347.1|206497.1|206347.1|206492.5|206342.5|22
1640568590000|2021-12-27 01:29:50|206496.6|206346.6|206496.2|206346.2|206496.9|206346.9|206492.2|206342.2|17
1640568600000|2021-12-27 01:30:00|206496.7|206346.7|206488.6|206338.6|206499.5|206349.5|206481|206331|30
1640568610000|2021-12-27 01:30:10|206489.9|206339.9|206484.3|206334.3|206492.9|206342.9|206482.1|206332.1|20
1640568620000|2021-12-27 01:30:20|206495.1|206345.1|206489.5|206339.5|206495.6|206345.6|206485.6|206335.6|23
1640568630000|2021-12-27 01:30:30|206491.4|206341.4|206490.8|206340.8|206496.3|206346.3|206490.8|206340.8|21
1640568640000|2021-12-27 01:30:40|206491.9|206341.9|206491.2|206341.2|206494.5|206344.5|206487.8|206337.8|20
1640568650000|2021-12-27 01:30:50|206493.5|206343.5|206493.6|206343.6|206505.4|206355.4|206485.1|206335.1|26
1640568660000|2021-12-27 01:31:00|206493.2|206343.2|206495.8|206345.8|206507.4|206357.4|206486.2|206336.2|38
1640568670000|2021-12-27 01:31:10|206495.5|206345.5|206491.2|206341.2|206496.4|206346.4|206487.7|206337.7|25
1640568680000|2021-12-27 01:31:20|206492.6|206342.6|206493.9|206343.9|206494|206344|206486|206336|28
1640568690000|2021-12-27 01:31:30|206492.7|206342.7|206492.3|206342.3|206499.8|206349.8|206490.1|206340.1|25
1640568700000|2021-12-27 01:31:40|206492.2|206342.2|206490.7|206340.7|206496.8|206346.8|206484.9|206334.9|27
1640568710000|2021-12-27 01:31:50|206495.2|206345.2|206492.3|206342.3|206500|206350|206492.3|206342.3|27
1640568720000|2021-12-27 01:32:00|206501.7|206351.7|206492|206342|206504.5|206354.5|206487.2|206337.2|30
1640568730000|2021-12-27 01:32:10|206490.9|206340.9|206492.8|206342.8|206493.8|206343.8|206485.3|206335.3|27
1640568740000|2021-12-27 01:32:20|206493|206343|206481.7|206331.7|206493|206343|206480.3|206330.3|26
1640568750000|2021-12-27 01:32:30|206481.6|206331.6|206475.3|206325.3|206484.9|206334.9|206473|206323|33
1640568760000|2021-12-27 01:32:40|206478.6|206328.6|206471.3|206321.3|206478.7|206328.7|206458.2|206308.2|35
1640568770000|2021-12-27 01:32:50|206466.4|206316.4|206461.5|206311.5|206468.8|206318.8|206459.8|206309.8|30
1640568780000|2021-12-27 01:33:00|206461.4|206311.4|206463.8|206313.8|206465.1|206315.1|206459.5|206309.5|29
1640568790000|2021-12-27 01:33:10|206465.3|206315.3|206482.4|206332.4|206486.2|206336.2|206461.5|206311.5|37
1640568800000|2021-12-27 01:33:20|206487|206337|206482.8|206332.8|206535.5|206337|206475.3|206264.2|33
1640568810000|2021-12-27 01:33:30|206478.9|206328.9|206480.9|206330.9|206485.4|206335.4|206477.7|206327.7|30
1640568820000|2021-12-27 01:33:40|206482.7|206332.7|206480.8|206330.8|206483.4|206333.4|206479.8|206329.8|24
1640568830000|2021-12-27 01:33:50|206482.5|206332.5|206491|206341|206491|206341|206475.6|206325.6|22
1640568840000|2021-12-27 01:34:00|206490.3|206340.3|206483.4|206333.4|206490.3|206340.3|206480|206330|24
1640568850000|2021-12-27 01:34:10|206483.1|206333.1|206483.9|206333.9|206484.6|206334.6|206479.7|206329.7|21
1640568860000|2021-12-27 01:34:20|206483.7|206333.7|206483.9|206333.9|206497.1|206347.1|206479.6|206329.6|26
1640568870000|2021-12-27 01:34:30|206488.4|206338.4|206493.5|206343.5|206498|206348|206488.4|206338.4|26
1640568880000|2021-12-27 01:34:40|206493.1|206343.1|206487.2|206337.2|206499.6|206349.6|206480.6|206330.6|33
1640568890000|2021-12-27 01:34:50|206485.5|206335.5|206489.8|206339.8|206491.2|206341.2|206485.5|206335.5|25
1640568900000|2021-12-27 01:35:00|206489.3|206339.3|206485.5|206335.5|206489.4|206339.4|206484.1|206334.1|24
1640568910000|2021-12-27 01:35:10|206485.4|206335.4|206486.6|206336.6|206489.6|206339.6|206475.7|206325.7|30
1640568920000|2021-12-27 01:35:20|206486|206336|206487.3|206337.3|206495.4|206345.4|206481.6|206331.6|30
1640568930000|2021-12-27 01:35:30|206487.8|206337.8|206482.4|206332.4|206488.1|206338.1|206478.5|206328.5|27
1640568940000|2021-12-27 01:35:40|206482.8|206332.8|206478.6|206328.6|206484.4|206334.4|206476.8|206326.8|19
1640568950000|2021-12-27 01:35:50|206477.6|206327.6|206489.9|206339.9|206490.3|206340.3|206477.6|206327.6|14
1640568960000|2021-12-27 01:36:00|206481.6|206331.6|206484.7|206334.7|206485.4|206335.4|206478.8|206328.8|25
1640568970000|2021-12-27 01:36:10|206483.9|206333.9|206488.1|206338.1|206488.9|206338.9|206481.1|206331.1|26
1640568980000|2021-12-27 01:36:20|206487.3|206337.3|206485.8|206335.8|206494.4|206344.4|206483.5|206333.5|28
1640568990000|2021-12-27 01:36:30|206487.2|206337.2|206487.9|206337.9|206489.9|206339.9|206480.6|206330.6|25
1640569000000|2021-12-27 01:36:40|206488.1|206338.1|206491.5|206341.5|206493.1|206343.1|206488.1|206338.1|21
1640569010000|2021-12-27 01:36:50|206490.5|206340.5|206494.6|206344.6|206497.1|206347.1|206490.5|206340.5|21
1640569020000|2021-12-27 01:37:00|206494.5|206344.5|206492.4|206342.4|206496.4|206346.4|206492.4|206342.4|26
1640569030000|2021-12-27 01:37:10|206491|206341|206490.3|206340.3|206493.7|206343.7|206488.1|206338.1|23
1640569040000|2021-12-27 01:37:20|206489.6|206339.6|206492.4|206342.4|206492.4|206342.4|206480.3|206330.3|26
1640569050000|2021-12-27 01:37:30|206484.5|206334.5|206490.7|206340.7|206497.4|206347.4|206481.3|206331.3|30
1640569060000|2021-12-27 01:37:40|206484.7|206334.7|206492.3|206342.3|206502.6|206352.6|206484.7|206334.7|33
1640569070000|2021-12-27 01:37:50|206491.8|206341.8|206490.3|206340.3|206495.4|206345.4|206490.2|206340.2|21
1640569080000|2021-12-27 01:38:00|206490.4|206340.4|206488.1|206338.1|206493|206343|206488.1|206338.1|22
1640569090000|2021-12-27 01:38:10|206488.7|206338.7|206493.1|206343.1|206493.9|206343.9|206487.5|206337.5|19
1640569100000|2021-12-27 01:38:20|206492.5|206342.5|206495.5|206345.5|206500.2|206350.2|206492.5|206342.5|22
1640569110000|2021-12-27 01:38:30|206495.3|206345.3|206498.3|206348.3|206499.6|206349.6|206494.7|206344.7|19
1640569120000|2021-12-27 01:38:40|206494.4|206344.4|206498.1|206348.1|206500|206350|206490|206340|24
1640569130000|2021-12-27 01:38:50|206499.5|206349.5|206509.7|206359.7|206509.7|206359.7|206493.8|206343.8|25
1640569140000|2021-12-27 01:39:00|206499.2|206349.2|206492|206342|206501.1|206351.1|206492|206342|22
1640569150000|2021-12-27 01:39:10|206495.5|206345.5|206497.6|206347.6|206501|206351|206493.7|206343.7|15
1640569160000|2021-12-27 01:39:20|206497.5|206347.5|206499|206349|206502.5|206352.5|206495.2|206345.2|28
1640569170000|2021-12-27 01:39:30|206497.9|206347.9|206507.7|206357.7|206508.7|206358.7|206490.5|206340.5|17
1640569180000|2021-12-27 01:39:40|206507.6|206357.6|206499.6|206349.6|206507.7|206357.7|206493.5|206343.5|14
1640569190000|2021-12-27 01:39:50|206499.4|206349.4|206495.8|206345.8|206502.2|206352.2|206493.4|206343.4|19
1640569200000|2021-12-27 01:40:00|206497.7|206347.7|206492.3|206342.3|206499.5|206349.5|206489.2|206339.2|24
1640569210000|2021-12-27 01:40:10|206493.5|206343.5|206496.2|206346.2|206496.2|206346.2|206491.6|206341.6|22
1640569220000|2021-12-27 01:40:20|206495.7|206345.7|206494.5|206344.5|206497.1|206347.1|206492.8|206342.8|23
1640569230000|2021-12-27 01:40:30|206496.6|206346.6|206498.1|206348.1|206504|206354|206492.2|206342.2|20
1640569240000|2021-12-27 01:40:40|206500.5|206350.5|206495.2|206345.2|206502.1|206352.1|206490|206340|25
1640569250000|2021-12-27 01:40:50|206496.2|206346.2|206497.4|206347.4|206497.7|206347.7|206492.7|206342.7|23
1640569260000|2021-12-27 01:41:00|206496.4|206346.4|206494.9|206344.9|206498|206348|206493.2|206343.2|24
1640569270000|2021-12-27 01:41:10|206494.6|206344.6|206488.7|206338.7|206495.7|206345.7|206485.2|206335.2|26
1640569280000|2021-12-27 01:41:20|206487.8|206337.8|206484.5|206334.5|206497.3|206347.3|206476.9|206326.9|28
1640569290000|2021-12-27 01:41:30|206485.9|206335.9|206493.8|206343.8|206494.2|206344.2|206482.9|206332.9|30
1640569300000|2021-12-27 01:41:40|206488.4|206338.4|206470.8|206320.8|206488.4|206338.4|206468.1|206318.1|31
1640569310000|2021-12-27 01:41:50|206470.1|206320.1|206472.8|206322.8|206472.8|206322.8|206463.4|206313.4|25
1640569320000|2021-12-27 01:42:00|206474|206324|206465.6|206315.6|206476.5|206326.5|206464.9|206314.9|24
1640569330000|2021-12-27 01:42:10|206466.3|206316.3|206471.1|206321.1|206472.8|206322.8|206466.3|206316.3|23
1640569340000|2021-12-27 01:42:20|206471.8|206321.8|206478.2|206328.2|206478.2|206328.2|206467.5|206317.5|22
1640569350000|2021-12-27 01:42:30|206478.8|206328.8|206479.6|206329.6|206479.9|206329.9|206474.9|206324.9|23
1640569360000|2021-12-27 01:42:40|206480.8|206330.8|206480.9|206330.9|206484.1|206334.1|206475.6|206325.6|25
1640569370000|2021-12-27 01:42:50|206481.4|206331.4|206473|206323|206481.4|206331.4|206472.9|206322.9|20
1640569380000|2021-12-27 01:43:00|206472.5|206322.5|206478.7|206328.7|206481.3|206331.3|206472.5|206322.5|19
1640569390000|2021-12-27 01:43:10|206479.6|206329.6|206480.8|206330.8|206482|206332|206474.5|206324.5|24
1640569400000|2021-12-27 01:43:20|206480.9|206330.9|206481|206331|206481.8|206331.8|206473.6|206323.6|21
1640569410000|2021-12-27 01:43:30|206480.9|206330.9|206480.3|206330.3|206482.4|206332.4|206474.2|206324.2|20
1640569420000|2021-12-27 01:43:40|206477.5|206327.5|206474.4|206324.4|206484.6|206334.6|206471.6|206321.6|20
1640569430000|2021-12-27 01:43:50|206474.2|206324.2|206477.5|206327.5|206480.9|206330.9|206474.2|206324.2|18
1640569440000|2021-12-27 01:44:00|206477.6|206327.6|206484|206334|206487.2|206337.2|206477|206327|21
1640569450000|2021-12-27 01:44:10|206475.2|206325.2|206481.2|206331.2|206481.7|206331.7|206475.2|206325.2|19
1640569460000|2021-12-27 01:44:20|206480.7|206330.7|206477.8|206327.8|206481.1|206331.1|206472.2|206322.2|18
1640569470000|2021-12-27 01:44:30|206478.7|206328.7|206456.4|206306.4|206482.3|206332.3|206448.2|206298.2|26
1640569480000|2021-12-27 01:44:40|206454.6|206304.6|206461.2|206311.2|206463.5|206313.5|206454.6|206304.6|29
1640569490000|2021-12-27 01:44:50|206460.7|206310.7|206453|206303|206461.3|206311.3|206447.8|206297.8|22
1640569500000|2021-12-27 01:45:00|206452.3|206302.3|206440.7|206290.7|206454.2|206304.2|206440.7|206290.7|24
1640569510000|2021-12-27 01:45:10|206439.6|206289.6|206446.1|206296.1|206456.5|206306.5|206439.6|206289.6|25
1640569520000|2021-12-27 01:45:20|206445.6|206295.6|206447.7|206297.7|206450|206300|206444.4|206294.4|29
1640569530000|2021-12-27 01:45:30|206447.9|206297.9|206451.9|206301.9|206456|206306|206447.3|206297.3|26
1640569540000|2021-12-27 01:45:40|206451.5|206301.5|206453.3|206303.3|206453.4|206303.4|206446.2|206296.2|28
1640569550000|2021-12-27 01:45:50|206453.6|206303.6|206450.6|206300.6|206453.6|206303.6|206444.6|206294.6|22
1640569560000|2021-12-27 01:46:00|206451.3|206301.3|206455.7|206305.7|206455.7|206305.7|206450.1|206300.1|20
1640569570000|2021-12-27 01:46:10|206454.7|206304.7|206449.1|206299.1|206457.5|206307.5|206448.5|206298.5|22
1640569580000|2021-12-27 01:46:20|206449.7|206299.7|206456.7|206306.7|206456.7|206306.7|206447.9|206297.9|19
1640569590000|2021-12-27 01:46:30|206458.6|206308.6|206448.1|206298.1|206458.6|206308.6|206443.7|206293.7|23
1640569600000|2021-12-27 01:46:40|206450.9|206300.9|206454.6|206304.6|206455.1|206305.1|206443.7|206293.7|22
1640569610000|2021-12-27 01:46:50|206453.4|206303.4|206453.6|206303.6|206456.7|206306.7|206452.1|206302.1|18
1640569620000|2021-12-27 01:47:00|206454.9|206304.9|206454.9|206304.9|206459.8|206309.8|206452.1|206302.1|32
1640569630000|2021-12-27 01:47:10|206453.7|206303.7|206459.7|206309.7|206463.5|206313.5|206453.7|206303.7|24
1640569640000|2021-12-27 01:47:20|206461|206311|206449.3|206299.3|206461|206311|206449.3|206299.3|23
1640569650000|2021-12-27 01:47:30|206450.8|206300.8|206458.1|206308.1|206458.5|206308.5|206450.5|206300.5|19
1640569660000|2021-12-27 01:47:40|206456.9|206306.9|206456.5|206306.5|206458.8|206308.8|206454.8|206304.8|17
1640569670000|2021-12-27 01:47:50|206456.9|206306.9|206459.8|206309.8|206460.7|206310.7|206456.9|206306.9|12
1640569680000|2021-12-27 01:48:00|206455.2|206305.2|206458.5|206308.5|206460.9|206310.9|206455.1|206305.1|12
1640569690000|2021-12-27 01:48:10|206458.3|206308.3|206461.7|206311.7|206462.4|206312.4|206458.3|206308.3|15
1640569700000|2021-12-27 01:48:20|206461.4|206311.4|206459.1|206309.1|206465|206315|206453.2|206303.2|17
1640569710000|2021-12-27 01:48:30|206458.5|206308.5|206445.6|206295.6|206461.1|206311.1|206445.1|206295.1|15
1640569720000|2021-12-27 01:48:40|206448.3|206298.3|206456.2|206306.2|206457.4|206307.4|206448.3|206298.3|13
1640569730000|2021-12-27 01:48:50|206455.5|206305.5|206453.3|206303.3|206462.9|206312.9|206452.4|206302.4|16
1640569740000|2021-12-27 01:49:00|206453.9|206303.9|206464.2|206314.2|206464.2|206314.2|206453.9|206303.9|21
1640569750000|2021-12-27 01:49:10|206456.1|206306.1|206458.5|206308.5|206461.7|206311.7|206455.5|206305.5|19
1640569760000|2021-12-27 01:49:20|206458.2|206308.2|206458.7|206308.7|206460.5|206310.5|206452.8|206302.8|20
1640569770000|2021-12-27 01:49:30|206458|206308|206460.4|206310.4|206461|206311|206453.8|206303.8|15
1640569780000|2021-12-27 01:49:40|206460.2|206310.2|206460.1|206310.1|206461.1|206311.1|206457.1|206307.1|18
1640569790000|2021-12-27 01:49:50|206459.6|206309.6|206461.1|206311.1|206461.4|206311.4|206459.6|206309.6|15
1640569800000|2021-12-27 01:50:00|206462.1|206312.1|206459.1|206309.1|206462.1|206312.1|206457.2|206307.2|14
1640569810000|2021-12-27 01:50:10|206458.7|206308.7|206459.7|206309.7|206461.7|206311.7|206451.2|206301.2|15
1640569820000|2021-12-27 01:50:20|206460.5|206310.5|206459.3|206309.3|206461.3|206311.3|206456.9|206306.9|22
1640569830000|2021-12-27 01:50:30|206458|206308|206457|206307|206459.4|206309.4|206456.9|206306.9|13
1640569840000|2021-12-27 01:50:40|206456.7|206306.7|206461.6|206311.6|206462|206312|206456.7|206306.7|19
1640569850000|2021-12-27 01:50:50|206461|206311|206465.2|206315.2|206465.2|206315.2|206453.3|206303.3|14
1640569860000|2021-12-27 01:51:00|206464.3|206314.3|206455.1|206305.1|206464.3|206314.3|206454.6|206304.6|23
1640569870000|2021-12-27 01:51:10|206456.4|206306.4|206455.3|206305.3|206457|206307|206448.9|206298.9|17
1640569880000|2021-12-27 01:51:20|206453.9|206303.9|206456.7|206306.7|206457|206307|206453.9|206303.9|12
1640569890000|2021-12-27 01:51:30|206456.1|206306.1|206456.5|206306.5|206456.5|206306.5|206451.1|206301.1|15
1640569900000|2021-12-27 01:51:40|206450.1|206300.1|206460.3|206310.3|206460.4|206310.4|206450.1|206300.1|17
1640569910000|2021-12-27 01:51:50|206458.7|206308.7|206457.7|206307.7|206460.3|206310.3|206449.2|206299.2|21
1640569920000|2021-12-27 01:52:00|206458.1|206308.1|206453.3|206303.3|206469.5|206319.5|206452.1|206302.1|23
1640569930000|2021-12-27 01:52:10|206452.4|206302.4|206456.2|206306.2|206458.9|206308.9|206452.4|206302.4|20
1640569940000|2021-12-27 01:52:20|206455.6|206305.6|206455.6|206305.6|206458.4|206308.4|206455.6|206305.6|15
1640569950000|2021-12-27 01:52:30|206455.3|206305.3|206453.6|206303.6|206458.7|206308.7|206451.8|206301.8|17
1640569960000|2021-12-27 01:52:40|206455.2|206305.2|206459|206309|206459|206309|206445.2|206295.2|19
1640569970000|2021-12-27 01:52:50|206463|206313|206466.3|206316.3|206474.7|206324.7|206459.9|206309.9|19
1640569980000|2021-12-27 01:53:00|206466.4|206316.4|206451.4|206301.4|206466.7|206316.7|206451.1|206301.1|23
1640569990000|2021-12-27 01:53:10|206452|206302|206452.6|206302.6|206453.6|206303.6|206449.3|206299.3|19
1640570000000|2021-12-27 01:53:20|206452.9|206302.9|206453.4|206303.4|206456.8|206306.8|206451.5|206301.5|20
1640570010000|2021-12-27 01:53:30|206453.1|206303.1|206450.3|206300.3|206453.2|206303.2|206438.4|206288.4|20
1640570020000|2021-12-27 01:53:40|206449.9|206299.9|206450.2|206300.2|206451.4|206301.4|206441|206291|20
1640570030000|2021-12-27 01:53:50|206449.8|206299.8|206450.2|206300.2|206460.7|206310.7|206449.8|206299.8|18
1640570040000|2021-12-27 01:54:00|206450.4|206300.4|206446.8|206296.8|206450.4|206300.4|206444.4|206294.4|24
1640570050000|2021-12-27 01:54:10|206446|206296|206446.6|206296.6|206451.8|206301.8|206445|206295|22
1640570060000|2021-12-27 01:54:20|206448|206298|206449.1|206299.1|206450.8|206300.8|206445.3|206295.3|22
1640570070000|2021-12-27 01:54:30|206444.9|206294.9|206451.4|206301.4|206452.8|206302.8|206444.9|206294.9|26
1640570080000|2021-12-27 01:54:40|206452.8|206302.8|206455.2|206305.2|206457.6|206307.6|206441.9|206291.9|25
1640570090000|2021-12-27 01:54:50|206459.6|206309.6|206450.1|206300.1|206460.6|206310.6|206447.1|206297.1|22
1640570100000|2021-12-27 01:55:00|206450.9|206300.9|206451.8|206301.8|206455.6|206305.6|206448.9|206298.9|23
1640570110000|2021-12-27 01:55:10|206453.1|206303.1|206457.1|206307.1|206458.5|206308.5|206451.4|206301.4|18
1640570120000|2021-12-27 01:55:20|206458.3|206308.3|206456.6|206306.6|206458.6|206308.6|206449.8|206299.8|30
1640570130000|2021-12-27 01:55:30|206453.5|206303.5|206460.7|206310.7|206463.9|206313.9|206453.2|206303.2|16
1640570140000|2021-12-27 01:55:40|206461.4|206311.4|206468.7|206318.7|206469.6|206319.6|206461.4|206311.4|17
1640570150000|2021-12-27 01:55:50|206466.7|206316.7|206451.9|206301.9|206466.7|206316.7|206450.4|206300.4|26
1640570160000|2021-12-27 01:56:00|206449.7|206299.7|206457.6|206307.6|206457.6|206307.6|206449.3|206299.3|24
1640570170000|2021-12-27 01:56:10|206457.9|206307.9|206454.1|206304.1|206457.9|206307.9|206452.3|206302.3|18
1640570180000|2021-12-27 01:56:20|206453.6|206303.6|206458.4|206308.4|206458.4|206308.4|206452.3|206302.3|17
1640570190000|2021-12-27 01:56:30|206456.8|206306.8|206461.3|206311.3|206462.8|206312.8|206453|206303|19
1640570200000|2021-12-27 01:56:40|206457.9|206307.9|206457.5|206307.5|206462.7|206312.7|206457.2|206307.2|22
1640570210000|2021-12-27 01:56:50|206459.2|206309.2|206456.4|206306.4|206461.4|206311.4|206454.8|206304.8|19
1640570220000|2021-12-27 01:57:00|206456.2|206306.2|206459.1|206309.1|206459.6|206309.6|206453.9|206303.9|18
1640570230000|2021-12-27 01:57:10|206459.7|206309.7|206467|206317|206467|206317|206454.1|206304.1|25
1640570240000|2021-12-27 01:57:20|206456.6|206306.6|206458.5|206308.5|206463.6|206313.6|206453.5|206303.5|22
1640570250000|2021-12-27 01:57:30|206455.9|206305.9|206461.9|206311.9|206461.9|206311.9|206455.9|206305.9|17
1640570260000|2021-12-27 01:57:40|206460.1|206310.1|206463.1|206313.1|206463.4|206313.4|206460|206310|13
1640570270000|2021-12-27 01:57:50|206463.4|206313.4|206457.9|206307.9|206463.9|206313.9|206455.9|206305.9|19
1640570280000|2021-12-27 01:58:00|206458.2|206308.2|206459.7|206309.7|206470.6|206320.6|206453.8|206303.8|21
1640570290000|2021-12-27 01:58:10|206461.2|206311.2|206461|206311|206466.6|206316.6|206453.6|206303.6|22
1640570300000|2021-12-27 01:58:20|206460.3|206310.3|206456.7|206306.7|206461.7|206311.7|206448.5|206298.5|19
1640570310000|2021-12-27 01:58:30|206456.5|206306.5|206456.8|206306.8|206460.3|206310.3|206452.3|206302.3|14
1640570320000|2021-12-27 01:58:40|206456.4|206306.4|206457.9|206307.9|206465|206315|206456.4|206306.4|15
1640570330000|2021-12-27 01:58:50|206459.3|206309.3|206462.6|206312.6|206462.7|206312.7|206456.2|206306.2|21
1640570340000|2021-12-27 01:59:00|206461.2|206311.2|206463.5|206313.5|206464|206314|206455.3|206305.3|14
1640570350000|2021-12-27 01:59:10|206466|206316|206466.8|206316.8|206470.2|206320.2|206454.5|206304.5|22
1640570360000|2021-12-27 01:59:20|206464.2|206314.2|206464|206314|206469.2|206319.2|206455.5|206305.5|23
1640570370000|2021-12-27 01:59:30|206462.8|206312.8|206459.2|206309.2|206467.1|206317.1|206454.2|206304.2|23
1640570380000|2021-12-27 01:59:40|206459.3|206309.3|206462.9|206312.9|206463|206313|206459.3|206309.3|16
1640570390000|2021-12-27 01:59:50|206464.3|206314.3|206462.2|206312.2|206466.7|206316.7|206455.2|206305.2|27
1640570400000|2021-12-27 02:00:00|206457.3|206307.3|206458|206308|206461.5|206311.5|206456.3|206306.3|28
1640570410000|2021-12-27 02:00:10|206457.5|206307.5|206460.2|206310.2|206462.5|206312.5|206457.5|206307.5|26
1640570420000|2021-12-27 02:00:20|206461.4|206311.4|206461.4|206311.4|206461.5|206311.5|206457.5|206307.5|21
1640570430000|2021-12-27 02:00:30|206460.8|206310.8|206453.4|206303.4|206461.7|206311.7|206449|206299|20
1640570440000|2021-12-27 02:00:40|206452.4|206302.4|206460.2|206310.2|206460.7|206310.7|206452.4|206302.4|22
1640570450000|2021-12-27 02:00:50|206459.5|206309.5|206458.7|206308.7|206460.5|206310.5|206456|206306|20
1640570460000|2021-12-27 02:01:00|206459.2|206309.2|206462.7|206312.7|206463.1|206313.1|206455.2|206305.2|33
1640570470000|2021-12-27 02:01:10|206462.3|206312.3|206456.4|206306.4|206468.6|206318.6|206448.2|206298.2|35
1640570480000|2021-12-27 02:01:20|206456.6|206306.6|206454.8|206304.8|206457.7|206307.7|206450.8|206300.8|30
1640570490000|2021-12-27 02:01:30|206451.7|206301.7|206454|206304|206455.3|206305.3|206450.7|206300.7|27
1640570500000|2021-12-27 02:01:40|206453.2|206303.2|206458.2|206308.2|206461.9|206311.9|206446|206296|29
1640570510000|2021-12-27 02:01:50|206459.8|206309.8|206452.9|206302.9|206467|206317|206450.1|206300.1|27
1640570520000|2021-12-27 02:02:00|206454.5|206304.5|206461.9|206311.9|206470.7|206320.7|206445|206295|37
1640570530000|2021-12-27 02:02:10|206461.4|206311.4|206459.3|206309.3|206462.4|206312.4|206452.7|206302.7|30
1640570540000|2021-12-27 02:02:20|206458.7|206308.7|206459.4|206309.4|206460|206310|206453.1|206303.1|27
1640570550000|2021-12-27 02:02:30|206459.2|206309.2|206461.8|206311.8|206461.8|206311.8|206454.8|206304.8|31
1640570560000|2021-12-27 02:02:40|206462.4|206312.4|206459.1|206309.1|206463.7|206313.7|206448.8|206298.8|30
1640570570000|2021-12-27 02:02:50|206450.9|206300.9|206458.8|206308.8|206463|206313|206450.9|206300.9|32
1640570580000|2021-12-27 02:03:00|206459.8|206309.8|206456.9|206306.9|206467.1|206317.1|206448.5|206298.5|31
1640570590000|2021-12-27 02:03:10|206456|206306|206456.5|206306.5|206458.1|206308.1|206452.2|206302.2|27
1640570600000|2021-12-27 02:03:20|206457.7|206307.7|206458.3|206308.3|206459|206309|206456.2|206306.2|15
1640570610000|2021-12-27 02:03:30|206459.1|206309.1|206452.9|206302.9|206460.7|206310.7|206447.6|206297.6|23
1640570620000|2021-12-27 02:03:40|206453.9|206303.9|206464.2|206314.2|206471.5|206321.5|206453.8|206303.8|27
1640570630000|2021-12-27 02:03:50|206463|206313|206468|206318|206473.9|206323.9|206461.5|206311.5|33
1640570640000|2021-12-27 02:04:00|206467.2|206317.2|206469.3|206319.3|206469.9|206319.9|206463.1|206313.1|33
1640570650000|2021-12-27 02:04:10|206469.4|206319.4|206463|206313|206471.2|206321.2|206460.7|206310.7|32
1640570660000|2021-12-27 02:04:20|206462.9|206312.9|206465.1|206315.1|206465.2|206315.2|206460|206310|27
1640570670000|2021-12-27 02:04:30|206465.6|206315.6|206467|206317|206467.3|206317.3|206463.5|206313.5|21
1640570680000|2021-12-27 02:04:40|206466.5|206316.5|206460.6|206310.6|206469|206319|206452.9|206302.9|22
1640570690000|2021-12-27 02:04:50|206461.8|206311.8|206468.9|206318.9|206469.2|206319.2|206461.8|206311.8|23
1640570700000|2021-12-27 02:05:00|206466.3|206316.3|206466.4|206316.4|206470.8|206320.8|206452.7|206302.7|29
1640570710000|2021-12-27 02:05:10|206469.9|206319.9|206469.2|206319.2|206470.4|206320.4|206463.3|206313.3|24
1640570720000|2021-12-27 02:05:20|206469.5|206319.5|206463.5|206313.5|206474.3|206324.3|206463.3|206313.3|16
1640570730000|2021-12-27 02:05:30|206463.6|206313.6|206463.7|206313.7|206468.3|206318.3|206461.1|206311.1|10
1640570740000|2021-12-27 02:05:40|206462.9|206312.9|206464.9|206314.9|206466.2|206316.2|206462.9|206312.9|10
1640570750000|2021-12-27 02:05:50|206465.4|206315.4|206462.7|206312.7|206474.1|206324.1|206455.6|206305.6|21
1640570760000|2021-12-27 02:06:00|206464.1|206314.1|206467.3|206317.3|206476.3|206326.3|206461.8|206311.8|24
1640570770000|2021-12-27 02:06:10|206459.1|206309.1|206456.3|206306.3|206459.7|206309.7|206449.6|206299.6|27
1640570780000|2021-12-27 02:06:20|206456.4|206306.4|206460.4|206310.4|206460.4|206310.4|206454.3|206304.3|24
1640570790000|2021-12-27 02:06:30|206461.3|206311.3|206462.2|206312.2|206464.5|206314.5|206460|206310|10
1640570800000|2021-12-27 02:06:40|206460.2|206310.2|206457.6|206307.6|206462|206312|206454.7|206304.7|17
1640570810000|2021-12-27 02:06:50|206455.7|206305.7|206458.5|206308.5|206458.7|206308.7|206446.6|206296.6|20
1640570820000|2021-12-27 02:07:00|206455.9|206305.9|206459.9|206309.9|206467.7|206317.7|206455.9|206305.9|20
1640570830000|2021-12-27 02:07:10|206458.2|206308.2|206463.6|206313.6|206463.6|206313.6|206458.1|206308.1|18
1640570840000|2021-12-27 02:07:20|206462.6|206312.6|206456.2|206306.2|206463.7|206313.7|206453.7|206303.7|21
1640570850000|2021-12-27 02:07:30|206456.4|206306.4|206463.4|206313.4|206464.7|206314.7|206456.4|206306.4|23
1640570860000|2021-12-27 02:07:40|206464.4|206314.4|206468.1|206318.1|206469.1|206319.1|206463.5|206313.5|29
1640570870000|2021-12-27 02:07:50|206468.9|206318.9|206472.1|206322.1|206476.6|206326.6|206467.3|206317.3|17
1640570880000|2021-12-27 02:08:00|206472|206322|206463|206313|206472.9|206322.9|206455|206305|29
1640570890000|2021-12-27 02:08:10|206462.8|206312.8|206456.5|206306.5|206462.8|206312.8|206454.1|206304.1|27
1640570900000|2021-12-27 02:08:20|206457.2|206307.2|206471.1|206321.1|206471.1|206321.1|206454.2|206304.2|30
1640570910000|2021-12-27 02:08:30|206469.5|206319.5|206465.2|206315.2|206473|206323|206463.9|206313.9|26
1640570920000|2021-12-27 02:08:40|206466.3|206316.3|206476.4|206326.4|206479.2|206329.2|206464.3|206314.3|28
1640570930000|2021-12-27 02:08:50|206474.8|206324.8|206474|206324|206480.1|206330.1|206470.5|206320.5|26
1640570940000|2021-12-27 02:09:00|206474.4|206324.4|206472.3|206322.3|206536.4|206326.3|206465.2|206265.9|28
1640570950000|2021-12-27 02:09:10|206471.9|206321.9|206469.4|206319.4|206475.1|206325.1|206469.3|206319.3|25
1640570960000|2021-12-27 02:09:20|206469|206319|206477.7|206327.7|206479.8|206329.8|206469|206319|21
1640570970000|2021-12-27 02:09:30|206476.7|206326.7|206469.1|206319.1|206476.7|206326.7|206467.9|206317.9|24
1640570980000|2021-12-27 02:09:40|206468.5|206318.5|206472.8|206322.8|206475.7|206325.7|206468.4|206318.4|25
1640570990000|2021-12-27 02:09:50|206469.7|206319.7|206471.5|206321.5|206475.3|206325.3|206467.6|206317.6|23
1640571000000|2021-12-27 02:10:00|206470.3|206320.3|206469.3|206319.3|206474|206324|206466.3|206316.3|28
1640571010000|2021-12-27 02:10:10|206470.5|206320.5|206475.8|206325.8|206478.5|206328.5|206466.8|206316.8|25
1640571020000|2021-12-27 02:10:20|206476.4|206326.4|206474.4|206324.4|206480.2|206330.2|206473.9|206323.9|24
1640571030000|2021-12-27 02:10:30|206474.1|206324.1|206466.2|206316.2|206475.9|206325.9|206465.2|206315.2|29
1640571040000|2021-12-27 02:10:40|206464.7|206314.7|206473.3|206323.3|206473.3|206323.3|206464.7|206314.7|25
1640571050000|2021-12-27 02:10:50|206461.5|206311.5|206461.8|206311.8|206474.5|206324.5|206458.7|206308.7|30
1640571060000|2021-12-27 02:11:00|206459.1|206309.1|206466.4|206316.4|206470|206320|206458.2|206308.2|30
1640571070000|2021-12-27 02:11:10|206455.3|206305.3|206456.7|206306.7|206469.4|206319.4|206455.3|206305.3|31
1640571080000|2021-12-27 02:11:20|206454.7|206304.7|206458.7|206308.7|206462.3|206312.3|206454.7|206304.7|31
1640571090000|2021-12-27 02:11:30|206457.6|206307.6|206459.3|206309.3|206462|206312|206455.9|206305.9|24
1640571100000|2021-12-27 02:11:40|206457.9|206307.9|206463.1|206313.1|206464.6|206314.6|206457.9|206307.9|27
1640571110000|2021-12-27 02:11:50|206464.7|206314.7|206457.8|206307.8|206467.8|206317.8|206453.4|206303.4|27
1640571120000|2021-12-27 02:12:00|206458|206308|206448.7|206298.7|206458|206308|206444.7|206294.7|32
1640571130000|2021-12-27 02:12:10|206449.6|206299.6|206450.2|206300.2|206450.2|206300.2|206443.9|206293.9|24
1640571140000|2021-12-27 02:12:20|206450.9|206300.9|206450.6|206300.6|206452.8|206302.8|206443.5|206293.5|24
1640571150000|2021-12-27 02:12:30|206447.4|206297.4|206447.4|206297.4|206451.1|206301.1|206447.4|206297.4|29
1640571160000|2021-12-27 02:12:40|206447.8|206297.8|206448.2|206298.2|206450.7|206300.7|206447.5|206297.5|25
1640571170000|2021-12-27 02:12:50|206448.4|206298.4|206444.2|206294.2|206454|206304|206443.3|206293.3|32
1640571180000|2021-12-27 02:13:00|206443.5|206293.5|206441.6|206291.6|206447.3|206297.3|206439.7|206289.7|33
1640571190000|2021-12-27 02:13:10|206439.9|206289.9|206452.3|206302.3|206452.5|206302.5|206439.9|206289.9|22
1640571200000|2021-12-27 02:13:20|206452|206302|206456.9|206306.9|206456.9|206306.9|206452|206302|23
1640571210000|2021-12-27 02:13:30|206456.6|206306.6|206448.1|206298.1|206456.6|206306.6|206446.6|206296.6|30
1640571220000|2021-12-27 02:13:40|206448.5|206298.5|206453.8|206303.8|206459.6|206309.6|206447.2|206297.2|24
1640571230000|2021-12-27 02:13:50|206453.5|206303.5|206448.7|206298.7|206455.1|206305.1|206448|206298|31
1640571240000|2021-12-27 02:14:00|206448.6|206298.6|206450.3|206300.3|206450.5|206300.5|206447.6|206297.6|27
1640571250000|2021-12-27 02:14:10|206449|206299|206430.8|206280.8|206453.9|206303.9|206424.5|206274.5|27
1640571260000|2021-12-27 02:14:20|206440.7|206290.7|206434|206284|206447.4|206297.4|206431.1|206281.1|29
1640571270000|2021-12-27 02:14:30|206433.7|206283.7|206444.1|206294.1|206444.6|206294.6|206432.5|206282.5|33
1640571280000|2021-12-27 02:14:40|206444.7|206294.7|206438.8|206288.8|206451.9|206301.9|206436.8|206286.8|28
1640571290000|2021-12-27 02:14:50|206439.2|206289.2|206417.4|206267.4|206442.3|206292.3|206413.3|206263.3|36
1640571300000|2021-12-27 02:15:00|206419.2|206269.2|206420.6|206270.6|206421.5|206271.5|206409.1|206259.1|37
1640571310000|2021-12-27 02:15:10|206420.3|206270.3|206434.5|206284.5|206438.3|206288.3|206420.3|206270.3|30
1640571320000|2021-12-27 02:15:20|206436.1|206286.1|206434.8|206284.8|206437.7|206287.7|206428.7|206278.7|21
1640571330000|2021-12-27 02:15:30|206434.6|206284.6|206431.5|206281.5|206438.6|206288.6|206431.5|206281.5|23
1640571340000|2021-12-27 02:15:40|206432.6|206282.6|206436.8|206286.8|206441.8|206291.8|206431.9|206281.9|22
1640571350000|2021-12-27 02:15:50|206439.7|206289.7|206439.8|206289.8|206443.8|206293.8|206435.2|206285.2|20
1640571360000|2021-12-27 02:16:00|206440.9|206290.9|206458.2|206308.2|206458.2|206308.2|206432.3|206282.3|35
1640571370000|2021-12-27 02:16:10|206459.1|206309.1|206449.5|206299.5|206459.5|206309.5|206447.9|206297.9|31
1640571380000|2021-12-27 02:16:20|206450.1|206300.1|206449.2|206299.2|206451.3|206301.3|206447|206297|19
1640571390000|2021-12-27 02:16:30|206449|206299|206451|206301|206451.8|206301.8|206449|206299|22
1640571400000|2021-12-27 02:16:40|206451.3|206301.3|206450.5|206300.5|206452.9|206302.9|206449.7|206299.7|16
1640571410000|2021-12-27 02:16:50|206450.9|206300.9|206447.6|206297.6|206454.7|206304.7|206447.6|206297.6|29
1640571420000|2021-12-27 02:17:00|206446.7|206296.7|206447.1|206297.1|206451.7|206301.7|206445.3|206295.3|27
1640571430000|2021-12-27 02:17:10|206447.3|206297.3|206445.5|206295.5|206451.8|206301.8|206444.8|206294.8|24
1640571440000|2021-12-27 02:17:20|206445.8|206295.8|206446.8|206296.8|206454.4|206304.4|206443.9|206293.9|9
1640571450000|2021-12-27 02:17:30|206446.2|206296.2|206449.5|206299.5|206450.4|206300.4|206446.2|206296.2|8
1640571460000|2021-12-27 02:17:40|206450|206300|206454|206304|206463.4|206313.4|206450|206300|6
1640571470000|2021-12-27 02:17:50|206450.6|206300.6|206447.1|206297.1|206454.1|206304.1|206447.1|206297.1|17
1640571480000|2021-12-27 02:18:00|206447.7|206297.7|206446.3|206296.3|206450.5|206300.5|206437.1|206287.1|28
1640571490000|2021-12-27 02:18:10|206446.6|206296.6|206447.6|206297.6|206450|206300|206444.2|206294.2|20
1640571500000|2021-12-27 02:18:20|206446.8|206296.8|206442.5|206292.5|206450|206300|206436.6|206286.6|30
1640571510000|2021-12-27 02:18:30|206442.1|206292.1|206447.5|206297.5|206450.6|206300.6|206441.2|206291.2|27
1640571520000|2021-12-27 02:18:40|206445.9|206295.9|206444.1|206294.1|206457.5|206307.5|206437.8|206287.8|34
1640571530000|2021-12-27 02:18:50|206443.4|206293.4|206445.7|206295.7|206447.6|206297.6|206443.4|206293.4|29
1640571540000|2021-12-27 02:19:00|206446.6|206296.6|206447.6|206297.6|206448.1|206298.1|206445.1|206295.1|20
1640571550000|2021-12-27 02:19:10|206447.1|206297.1|206442.5|206292.5|206447.6|206297.6|206426.2|206276.2|28
1640571560000|2021-12-27 02:19:20|206442.4|206292.4|206441.6|206291.6|206449.6|206299.6|206441.6|206291.6|29
1640571570000|2021-12-27 02:19:30|206444.1|206294.1|206447|206297|206455.5|206305.5|206444.1|206294.1|18
1640571580000|2021-12-27 02:19:40|206447.4|206297.4|206443.9|206293.9|206448.9|206298.9|206443.7|206293.7|19
1640571590000|2021-12-27 02:19:50|206444|206294|206442|206292|206445|206295|206441|206291|23
1640571600000|2021-12-27 02:20:00|206442.5|206292.5|206453.2|206303.2|206453.2|206303.2|206439.9|206289.9|21
1640571610000|2021-12-27 02:20:10|206453.1|206303.1|206444.1|206294.1|206453.1|206303.1|206441.5|206291.5|24
1640571620000|2021-12-27 02:20:20|206445.1|206295.1|206445.3|206295.3|206446|206296|206444.1|206294.1|17
1640571630000|2021-12-27 02:20:30|206444.1|206294.1|206447.9|206297.9|206447.9|206297.9|206441|206291|22
1640571640000|2021-12-27 02:20:40|206449.2|206299.2|206458.7|206308.7|206462.7|206312.7|206443.7|206293.7|24
1640571650000|2021-12-27 02:20:50|206457.5|206307.5|206450|206300|206459.2|206309.2|206447.9|206297.9|31
1640571660000|2021-12-27 02:21:00|206452|206302|206451|206301|206453.3|206303.3|206446.9|206296.9|22
1640571670000|2021-12-27 02:21:10|206451.1|206301.1|206435.7|206285.7|206451.1|206301.1|206429.8|206279.8|25
1640571680000|2021-12-27 02:21:20|206435.6|206285.6|206437.9|206287.9|206440.6|206290.6|206434.8|206284.8|22
1640571690000|2021-12-27 02:21:30|206438.4|206288.4|206444.4|206294.4|206446.1|206296.1|206433|206283|33
1640571700000|2021-12-27 02:21:40|206442.9|206292.9|206438.1|206288.1|206442.9|206292.9|206430.5|206280.5|22
1640571710000|2021-12-27 02:21:50|206436.3|206286.3|206434.1|206284.1|206444.9|206294.9|206434.1|206284.1|31
1640571720000|2021-12-27 02:22:00|206436.8|206286.8|206438.9|206288.9|206444.3|206294.3|206427.7|206277.7|35
1640571730000|2021-12-27 02:22:10|206440|206290|206442.9|206292.9|206444.1|206294.1|206439.5|206289.5|22
1640571740000|2021-12-27 02:22:20|206441.4|206291.4|206441.2|206291.2|206442.6|206292.6|206439|206289|22
1640571750000|2021-12-27 02:22:30|206440.3|206290.3|206442.4|206292.4|206446.3|206296.3|206439.9|206289.9|30
1640571760000|2021-12-27 02:22:40|206441.9|206291.9|206445.8|206295.8|206446.5|206296.5|206438.5|206288.5|31
1640571770000|2021-12-27 02:22:50|206446.1|206296.1|206449.3|206299.3|206451.8|206301.8|206441.8|206291.8|30
1640571780000|2021-12-27 02:23:00|206447.1|206297.1|206444.5|206294.5|206450.6|206300.6|206444.5|206294.5|24
1640571790000|2021-12-27 02:23:10|206443.5|206293.5|206443.5|206293.5|206445.8|206295.8|206438.9|206288.9|26
1640571800000|2021-12-27 02:23:20|206444.3|206294.3|206448.1|206298.1|206449.8|206299.8|206439.7|206289.7|21
1640571810000|2021-12-27 02:23:30|206449.6|206299.6|206450.9|206300.9|206450.9|206300.9|206446.1|206296.1|15
1640571820000|2021-12-27 02:23:40|206449.3|206299.3|206461.6|206311.6|206461.6|206311.6|206449.3|206299.3|14
1640571830000|2021-12-27 02:23:50|206460.9|206310.9|206459.4|206309.4|206460.9|206310.9|206456.8|206306.8|16
1640571840000|2021-12-27 02:24:00|206459.8|206309.8|206452|206302|206459.8|206309.8|206451.1|206301.1|16
1640571850000|2021-12-27 02:24:10|206452.2|206302.2|206441.3|206291.3|206452.9|206302.9|206437.3|206287.3|15
1640571860000|2021-12-27 02:24:20|206442|206292|206447.7|206297.7|206447.7|206297.7|206427.8|206277.8|18
1640571870000|2021-12-27 02:24:30|206446.7|206296.7|206445.3|206295.3|206452|206302|206444|206294|18
1640571880000|2021-12-27 02:24:40|206446|206296|206444.9|206294.9|206456.7|206306.7|206439.3|206289.3|19
1640571890000|2021-12-27 02:24:50|206445.1|206295.1|206449.2|206299.2|206454.9|206304.9|206445.1|206295.1|13
1640571900000|2021-12-27 02:25:00|206452.1|206302.1|206439.2|206289.2|206452.8|206302.8|206434.3|206284.3|26
1640571910000|2021-12-27 02:25:10|206438.1|206288.1|206432.6|206282.6|206444.6|206294.6|206423|206273|25
1640571920000|2021-12-27 02:25:20|206435.7|206285.7|206444.9|206294.9|206444.9|206294.9|206435.7|206285.7|20
1640571930000|2021-12-27 02:25:30|206443.6|206293.6|206451|206301|206453.7|206303.7|206436.8|206286.8|20
1640571940000|2021-12-27 02:25:40|206450.7|206300.7|206444.5|206294.5|206450.7|206300.7|206444.5|206294.5|14
1640571950000|2021-12-27 02:25:50|206444.7|206294.7|206436.4|206286.4|206453.6|206303.6|206436.4|206286.4|15
1640571960000|2021-12-27 02:26:00|206439|206289|206425.2|206275.2|206441.7|206291.7|206423.9|206273.9|26
1640571970000|2021-12-27 02:26:10|206428.3|206278.3|206442.8|206292.8|206453.5|206303.5|206425.8|206275.8|29
1640571980000|2021-12-27 02:26:20|206448|206298|206448.4|206298.4|206448.6|206298.6|206447.2|206297.2|14
1640571990000|2021-12-27 02:26:30|206448.1|206298.1|206441.9|206291.9|206450|206300|206440.1|206290.1|16
1640572000000|2021-12-27 02:26:40|206444.7|206294.7|206450.6|206300.6|206450.6|206300.6|206444.7|206294.7|13
1640572010000|2021-12-27 02:26:50|206450.7|206300.7|206447.4|206297.4|206512.1|206303.3|206435.3|206240.1|23
1640572020000|2021-12-27 02:27:00|206447.6|206297.6|206438|206288|206449.8|206299.8|206438|206288|25
1640572030000|2021-12-27 02:27:10|206439.4|206289.4|206438.5|206288.5|206441.2|206291.2|206435.3|206285.3|22
1640572040000|2021-12-27 02:27:20|206437.4|206287.4|206419.8|206269.8|206466|206287.5|206407|206215.4|30
1640572050000|2021-12-27 02:27:30|206418.8|206268.8|206419.8|206269.8|206425.5|206275.5|206414.7|206264.7|22
1640572060000|2021-12-27 02:27:40|206419.4|206269.4|206416|206266|206496|206277.6|206415.2|206205|21
1640572070000|2021-12-27 02:27:50|206415|206265|206410.8|206260.8|206419.8|206269.8|206410.7|206260.7|17
1640572080000|2021-12-27 02:28:00|206414.7|206264.7|206417.8|206267.8|206419.8|206269.8|206412.4|206262.4|15
1640572090000|2021-12-27 02:28:10|206411.3|206261.3|206419|206269|206419|206269|206409.5|206259.5|21
1640572100000|2021-12-27 02:28:20|206419.9|206269.9|206409.8|206259.8|206419.9|206269.9|206408.4|206258.4|17
1640572110000|2021-12-27 02:28:30|206409.1|206259.1|206412.7|206262.7|206418.4|206268.4|206407.2|206257.2|23
1640572120000|2021-12-27 02:28:40|206411.4|206261.4|206412.6|206262.6|206483|206266.5|206403.9|206186|23
1640572130000|2021-12-27 02:28:50|206411.9|206261.9|206407.2|206257.2|206414.1|206264.1|206407.2|206257.2|24
1640572140000|2021-12-27 02:29:00|206409.1|206259.1|206413.9|206263.9|206414.6|206264.6|206402.1|206252.1|30
1640572150000|2021-12-27 02:29:10|206413.5|206263.5|206404.5|206254.5|206416|206266|206404.5|206254.5|14
1640572160000|2021-12-27 02:29:20|206406.7|206256.7|206405.2|206255.2|206408.5|206258.5|206403.4|206253.4|22
1640572170000|2021-12-27 02:29:30|206406|206256|206413.4|206263.4|206413.9|206263.9|206405.6|206255.6|21
1640572180000|2021-12-27 02:29:40|206413.5|206263.5|206408.3|206258.3|206415.3|206265.3|206404.3|206254.3|25
1640572190000|2021-12-27 02:29:50|206408.8|206258.8|206411.8|206261.8|206414.2|206264.2|206402.2|206252.2|20
1640572200000|2021-12-27 02:30:00|206413.5|206263.5|206413.7|206263.7|206413.9|206263.9|206405|206255|25
1640572210000|2021-12-27 02:30:10|206413.6|206263.6|206407|206257|206413.6|206263.6|206403.8|206253.8|14
1640572220000|2021-12-27 02:30:20|206408.4|206258.4|206408.6|206258.6|206413.4|206263.4|206395.3|206245.3|23
1640572230000|2021-12-27 02:30:30|206409.4|206259.4|206402.6|206252.6|206410.9|206260.9|206400.3|206250.3|30
1640572240000|2021-12-27 02:30:40|206403.6|206253.6|206399.8|206249.8|206405.9|206255.9|206397.1|206247.1|23
1640572250000|2021-12-27 02:30:50|206399|206249|206399|206249|206407.2|206257.2|206394.9|206244.9|32
1640572260000|2021-12-27 02:31:00|206399.1|206249.1|206392.5|206242.5|206401.7|206251.7|206392.5|206242.5|26
1640572270000|2021-12-27 02:31:10|206394|206244|206387.1|206237.1|206395.3|206245.3|206383.8|206233.8|30
1640572280000|2021-12-27 02:31:20|206386.8|206236.8|206389.9|206239.9|206391|206241|206381.7|206231.7|25
1640572290000|2021-12-27 02:31:30|206390|206240|206387.7|206237.7|206390|206240|206385.4|206235.4|23
1640572300000|2021-12-27 02:31:40|206378.6|206228.6|206383.6|206233.6|206383.9|206233.9|206378.6|206228.6|18
1640572310000|2021-12-27 02:31:50|206383.4|206233.4|206386.9|206236.9|206393|206243|206383|206233|18
1640572320000|2021-12-27 02:32:00|206386.4|206236.4|206402.7|206252.7|206406.5|206256.5|206386.4|206236.4|30
1640572330000|2021-12-27 02:32:10|206402.5|206252.5|206361.9|206211.9|206404.5|206254.5|206361.9|206211.9|33
1640572340000|2021-12-27 02:32:20|206362.8|206212.8|206358.8|206208.8|206366.6|206216.6|206358.1|206208.1|33
1640572350000|2021-12-27 02:32:30|206359.4|206209.4|206365.5|206215.5|206365.5|206215.5|206359.4|206209.4|21
1640572360000|2021-12-27 02:32:40|206365.1|206215.1|206365.5|206215.5|206365.8|206215.8|206363.8|206213.8|15
1640572370000|2021-12-27 02:32:50|206365.4|206215.4|206369.7|206219.7|206370.3|206220.3|206364|206214|24
1640572380000|2021-12-27 02:33:00|206369.2|206219.2|206366.5|206216.5|206374.1|206224.1|206361.4|206211.4|29
1640572390000|2021-12-27 02:33:10|206366|206216|206360.5|206210.5|206366.8|206216.8|206359.1|206209.1|21
1640572400000|2021-12-27 02:33:20|206361.9|206211.9|206364.6|206214.6|206366.3|206216.3|206361.9|206211.9|23
1640572410000|2021-12-27 02:33:30|206364.5|206214.5|206364.6|206214.6|206366.2|206216.2|206361.9|206211.9|20
1640572420000|2021-12-27 02:33:40|206359|206209|206363.9|206213.9|206366.3|206216.3|206359|206209|24
1640572430000|2021-12-27 02:33:50|206364.3|206214.3|206363.7|206213.7|206368.1|206218.1|206362.7|206212.7|27
1640572440000|2021-12-27 02:34:00|206366.1|206216.1|206360.4|206210.4|206375.9|206225.9|206360.4|206210.4|33
1640572450000|2021-12-27 02:34:10|206359.1|206209.1|206363.5|206213.5|206367.8|206217.8|206358.4|206208.4|27
1640572460000|2021-12-27 02:34:20|206365.1|206215.1|206367.3|206217.3|206367.8|206217.8|206364|206214|23
1640572470000|2021-12-27 02:34:30|206367|206217|206367.6|206217.6|206368.3|206218.3|206365.6|206215.6|16
1640572480000|2021-12-27 02:34:40|206369.3|206219.3|206367.6|206217.6|206372.1|206222.1|206363|206213|28
1640572490000|2021-12-27 02:34:50|206367.4|206217.4|206371.6|206221.6|206373.1|206223.1|206361.7|206211.7|28
1640572500000|2021-12-27 02:35:00|206370.5|206220.5|206365|206215|206370.5|206220.5|206363.9|206213.9|23
1640572510000|2021-12-27 02:35:10|206366.7|206216.7|206357.8|206207.8|206366.9|206216.9|206356|206206|24
1640572520000|2021-12-27 02:35:20|206358|206208|206362.8|206212.8|206364|206214|206358|206208|22
1640572530000|2021-12-27 02:35:30|206362.9|206212.9|206359.2|206209.2|206367.8|206217.8|206359.2|206209.2|19
1640572540000|2021-12-27 02:35:40|206353.6|206203.6|206366.5|206216.5|206369.6|206219.6|206353.6|206203.6|26
1640572550000|2021-12-27 02:35:50|206358.6|206208.6|206364.4|206214.4|206367.5|206217.5|206358.6|206208.6|26
1640572560000|2021-12-27 02:36:00|206364.3|206214.3|206363.7|206213.7|206366.2|206216.2|206358.8|206208.8|27
1640572570000|2021-12-27 02:36:10|206363.3|206213.3|206362.5|206212.5|206364.4|206214.4|206361.1|206211.1|20
1640572580000|2021-12-27 02:36:20|206362.6|206212.6|206365.2|206215.2|206366|206216|206362.5|206212.5|16
1640572590000|2021-12-27 02:36:30|206365.7|206215.7|206375.7|206225.7|206379|206229|206362.6|206212.6|31
1640572600000|2021-12-27 02:36:40|206374.1|206224.1|206368.4|206218.4|206374.1|206224.1|206366.1|206216.1|23
1640572610000|2021-12-27 02:36:50|206364.2|206214.2|206372.7|206222.7|206374.1|206224.1|206359|206209|21
1640572620000|2021-12-27 02:37:00|206371.5|206221.5|206361.3|206211.3|206372.3|206222.3|206355.4|206205.4|26
1640572630000|2021-12-27 02:37:10|206362|206212|206362.6|206212.6|206362.6|206212.6|206359.4|206209.4|22
1640572640000|2021-12-27 02:37:20|206362.7|206212.7|206357.5|206207.5|206363.8|206213.8|206357.5|206207.5|25
1640572650000|2021-12-27 02:37:30|206359.6|206209.6|206359.2|206209.2|206360.1|206210.1|206357.2|206207.2|13
1640572660000|2021-12-27 02:37:40|206360.9|206210.9|206356.3|206206.3|206363.5|206213.5|206356.3|206206.3|21
1640572670000|2021-12-27 02:37:50|206360|206210|206361.5|206211.5|206367.2|206217.2|206357.6|206207.6|18
1640572680000|2021-12-27 02:38:00|206360.2|206210.2|206360.2|206210.2|206361.5|206211.5|206358|206208|15
1640572690000|2021-12-27 02:38:10|206360.3|206210.3|206353.7|206203.7|206360.3|206210.3|206351.3|206201.3|20
1640572700000|2021-12-27 02:38:20|206353.6|206203.6|206347.9|206197.9|206359.5|206209.5|206343|206193|23
1640572710000|2021-12-27 02:38:30|206349.2|206199.2|206351.2|206201.2|206352.3|206202.3|206347.9|206197.9|26
1640572720000|2021-12-27 02:38:40|206350.3|206200.3|206338.6|206188.6|206350.3|206200.3|206335.8|206185.8|21
1640572730000|2021-12-27 02:38:50|206339|206189|206332.1|206182.1|206390.2|206190.9|206332.1|206139|26
1640572740000|2021-12-27 02:39:00|206331.3|206181.3|206331|206181|206338.9|206188.9|206328.5|206178.5|32
1640572750000|2021-12-27 02:39:10|206332.5|206182.5|206337.3|206187.3|206385.4|206197.3|206331.7|206134.9|25
1640572760000|2021-12-27 02:39:20|206350.7|206200.7|206356|206206|206361.2|206211.2|206350.4|206200.4|24
1640572770000|2021-12-27 02:39:30|206355.4|206205.4|206355|206205|206356.5|206206.5|206349.7|206199.7|19
1640572780000|2021-12-27 02:39:40|206353.9|206203.9|206356.2|206206.2|206356.8|206206.8|206350.8|206200.8|18
1640572790000|2021-12-27 02:39:50|206356.3|206206.3|206364.9|206214.9|206368.5|206218.5|206354.2|206204.2|30
1640572800000|2021-12-27 02:40:00|206363.8|206213.8|206349.7|206199.7|206417.2|206216.5|206345.1|206144.6|32
1640572810000|2021-12-27 02:40:10|206350.3|206200.3|206325.2|206175.2|206350.3|206200.3|206321.4|206171.4|30
1640572820000|2021-12-27 02:40:20|206324.7|206174.7|206324.5|206174.5|206326.8|206176.8|206323.4|206173.4|17
1640572830000|2021-12-27 02:40:30|206323.9|206173.9|206321.5|206171.5|206327.1|206177.1|206320.1|206170.1|19
1640572840000|2021-12-27 02:40:40|206321.4|206171.4|206326.4|206176.4|206326.8|206176.8|206320.5|206170.5|12
1640572850000|2021-12-27 02:40:50|206325.9|206175.9|206328.5|206178.5|206330.1|206180.1|206314.3|206164.3|15
1640572860000|2021-12-27 02:41:00|206328|206178|206324.5|206174.5|206330.2|206180.2|206321.1|206171.1|25
1640572870000|2021-12-27 02:41:10|206324.4|206174.4|206327.4|206177.4|206337.2|206187.2|206323.1|206173.1|19
1640572880000|2021-12-27 02:41:20|206327.3|206177.3|206320.6|206170.6|206327.6|206177.6|206319.1|206169.1|15
1640572890000|2021-12-27 02:41:30|206320.1|206170.1|206322.8|206172.8|206324.5|206174.5|206320.1|206170.1|15
1640572900000|2021-12-27 02:41:40|206322.7|206172.7|206332.5|206182.5|206334.8|206184.8|206322.7|206172.7|12
1640572910000|2021-12-27 02:41:50|206333.5|206183.5|206326.3|206176.3|206333.5|206183.5|206322.3|206172.3|14
1640572920000|2021-12-27 02:42:00|206325.5|206175.5|206332.5|206182.5|206334.3|206184.3|206324.3|206174.3|9
1640572930000|2021-12-27 02:42:10|206331.7|206181.7|206335.1|206185.1|206335.8|206185.8|206331.7|206181.7|7
1640572940000|2021-12-27 02:42:20|206334.8|206184.8|206325|206175|206334.8|206184.8|206325|206175|10
1640572950000|2021-12-27 02:42:30|206325.7|206175.7|206331.4|206181.4|206376.6|206181.6|206323.5|206122.6|9
1640572960000|2021-12-27 02:42:40|206331.5|206181.5|206330.3|206180.3|206331.5|206181.5|206330.3|206180.3|8
1640572970000|2021-12-27 02:42:50|206331.1|206181.1|206327|206177|206331.7|206181.7|206325.7|206175.7|9
1640572980000|2021-12-27 02:43:00|206325.9|206175.9|206328.9|206178.9|206379.9|206188.1|206325.9|206129.4|10
1640572990000|2021-12-27 02:43:10|206330.6|206180.6|206388.7|206126.7|206388.7|206185.6|206330.6|206126.7|7
1640573000000|2021-12-27 02:43:20|206322.5|206172.5|206326.7|206176.7|206326.8|206176.8|206321.4|206171.4|11
1640573010000|2021-12-27 02:43:30|206330.6|206180.6|206332.5|206182.5|206391.1|206182.5|206330.6|206116.8|8
1640573020000|2021-12-27 02:43:40|206332.4|206182.4|206318.4|206168.4|206384.9|206182.4|206318.4|206121.9|7
1640573030000|2021-12-27 02:43:50|206323.4|206173.4|206397.9|206117.8|206403.8|206190.8|206322.3|206106.8|9
1640573040000|2021-12-27 02:44:00|206396|206118.9|206335.9|206185.9|206396|206188.9|206335.8|206118.9|11
1640573050000|2021-12-27 02:44:10|206336.2|206186.2|206325.2|206175.2|206338|206188|206324.1|206174.1|7
1640573060000|2021-12-27 02:44:20|206326.4|206176.4|206326.9|206176.9|206327|206177|206325.4|206175.4|8
1640573070000|2021-12-27 02:44:30|206339.5|206189.5|206325.7|206175.7|206339.6|206189.6|206321.7|206171.7|11
1640573080000|2021-12-27 02:44:40|206322.9|206172.9|206385.5|206123.5|206389.9|206184|206322.9|206116.4|7
1640573090000|2021-12-27 02:44:50|206399.8|206142.7|206335.1|206185.1|206400.1|206185.1|206334.4|206124.1|5
1640573100000|2021-12-27 02:45:00|206337.4|206187.4|206324.9|206174.9|206337.4|206187.4|206319.5|206169.5|9
1640573110000|2021-12-27 02:45:10|206326.1|206176.1|206321.8|206171.8|206326.1|206176.1|206319.9|206169.9|12
1640573120000|2021-12-27 02:45:20|206298.6|206148.6|206302.4|206152.4|206355.8|206152.4|206291.4|206093.6|28
1640573130000|2021-12-27 02:45:30|206303.6|206153.6|206300.6|206150.6|206303.6|206153.6|206298.1|206148.1|13
1640573140000|2021-12-27 02:45:40|206300.8|206150.8|206300.6|206150.6|206302.1|206152.1|206300.5|206150.5|10
1640573150000|2021-12-27 02:45:50|206294.6|206144.6|206296.2|206146.2|206298.6|206148.6|206292.3|206142.3|13
1640573160000|2021-12-27 02:46:00|206297.6|206147.6|206299.1|206149.1|206300.8|206150.8|206297.6|206147.6|11
1640573170000|2021-12-27 02:46:10|206299|206149|206283.7|206133.7|206299.8|206149.8|206283.7|206133.7|30
1640573180000|2021-12-27 02:46:20|206284.5|206134.5|206286.6|206136.6|206287.6|206137.6|206284|206134|25
1640573190000|2021-12-27 02:46:30|206286.9|206136.9|206288|206138|206288|206138|206285.4|206135.4|21
1640573200000|2021-12-27 02:46:40|206287.6|206137.6|206284.2|206134.2|206290|206140|206283.2|206133.2|25
1640573210000|2021-12-27 02:46:50|206284.5|206134.5|206288|206138|206364.3|206148.1|206284.4|206085|32
1640573220000|2021-12-27 02:47:00|206288.8|206138.8|206288.8|206138.8|206302|206152|206288.1|206138.1|27
1640573230000|2021-12-27 02:47:10|206291.6|206141.6|206291.4|206141.4|206292.8|206142.8|206286.7|206136.7|34
1640573240000|2021-12-27 02:47:20|206292.5|206142.5|206294.3|206144.3|206294.3|206144.3|206291.2|206141.2|17
1640573250000|2021-12-27 02:47:30|206293.7|206143.7|206290.9|206140.9|206293.7|206143.7|206287.5|206137.5|13
1640573260000|2021-12-27 02:47:40|206292|206142|206295.9|206145.9|206296.7|206146.7|206292|206142|17
1640573270000|2021-12-27 02:47:50|206295.8|206145.8|206290.8|206140.8|206296.9|206146.9|206290.8|206140.8|11
1640573280000|2021-12-27 02:48:00|206303.4|206153.4|206321.7|206171.7|206330|206180|206293.4|206143.4|32
1640573290000|2021-12-27 02:48:10|206320.3|206170.3|206321.2|206171.2|206323.3|206173.3|206317.6|206167.6|32
1640573300000|2021-12-27 02:48:20|206320.9|206170.9|206322|206172|206323.3|206173.3|206320|206170|25
1640573310000|2021-12-27 02:48:30|206322.4|206172.4|206323.2|206173.2|206325.9|206175.9|206319.8|206169.8|25
1640573320000|2021-12-27 02:48:40|206323.8|206173.8|206324.2|206174.2|206326.8|206176.8|206320.9|206170.9|25
1640573330000|2021-12-27 02:48:50|206324.4|206174.4|206326.9|206176.9|206326.9|206176.9|206322.2|206172.2|20
1640573340000|2021-12-27 02:49:00|206324.5|206174.5|206312.6|206162.6|206325.9|206175.9|206311.6|206161.6|33
1640573350000|2021-12-27 02:49:10|206311.1|206161.1|206309.7|206159.7|206314.7|206164.7|206308.6|206158.6|27
1640573360000|2021-12-27 02:49:20|206309.5|206159.5|206309|206159|206311|206161|206308.7|206158.7|14
1640573370000|2021-12-27 02:49:30|206308.7|206158.7|206309.9|206159.9|206309.9|206159.9|206308.7|206158.7|10
1640573380000|2021-12-27 02:49:40|206310|206160|206305|206155|206310|206160|206303.7|206153.7|15
1640573390000|2021-12-27 02:49:50|206304.9|206154.9|206306.3|206156.3|206306.8|206156.8|206304.9|206154.9|9
1640573400000|2021-12-27 02:50:00|206308.3|206158.3|206308.7|206158.7|206310.5|206160.5|206301.9|206151.9|18
1640573410000|2021-12-27 02:50:10|206312|206162|206312.7|206162.7|206323.6|206173.6|206309.2|206159.2|27
1640573420000|2021-12-27 02:50:20|206313.1|206163.1|206313.3|206163.3|206315.1|206165.1|206311.9|206161.9|27
1640573430000|2021-12-27 02:50:30|206312.5|206162.5|206316|206166|206316.8|206166.8|206312.1|206162.1|25
1640573440000|2021-12-27 02:50:40|206317.6|206167.6|206319.7|206169.7|206321.7|206171.7|206314.7|206164.7|23
1640573450000|2021-12-27 02:50:50|206319.5|206169.5|206318.9|206168.9|206321.7|206171.7|206318.1|206168.1|27
1640573460000|2021-12-27 02:51:00|206320.9|206170.9|206313|206163|206373.2|206175.2|206311|206117|33
1640573470000|2021-12-27 02:51:10|206313.3|206163.3|206316.3|206166.3|206320.1|206170.1|206313.2|206163.2|29
1640573480000|2021-12-27 02:51:20|206315.9|206165.9|206317.5|206167.5|206319|206169|206315.9|206165.9|23
1640573490000|2021-12-27 02:51:30|206318.6|206168.6|206320.1|206170.1|206321.6|206171.6|206316.6|206166.6|31
1640573500000|2021-12-27 02:51:40|206319.7|206169.7|206323.6|206173.6|206324.3|206174.3|206317.5|206167.5|30
1640573510000|2021-12-27 02:51:50|206322.5|206172.5|206323.9|206173.9|206326|206176|206320.4|206170.4|30
1640573520000|2021-12-27 02:52:00|206332.5|206182.5|206325.5|206175.5|206332.5|206182.5|206323.7|206173.7|30
1640573530000|2021-12-27 02:52:10|206325.1|206175.1|206325.8|206175.8|206327.3|206177.3|206322.7|206172.7|31
1640573540000|2021-12-27 02:52:20|206321.2|206171.2|206322.8|206172.8|206324.3|206174.3|206318|206168|32
1640573550000|2021-12-27 02:52:30|206321|206171|206326.4|206176.4|206327.1|206177.1|206321|206171|24
1640573560000|2021-12-27 02:52:40|206325.3|206175.3|206320.8|206170.8|206373.8|206175.3|206318.3|206121.9|32
1640573570000|2021-12-27 02:52:50|206320.7|206170.7|206322.3|206172.3|206327.5|206177.5|206320.7|206170.7|29
1640573580000|2021-12-27 02:53:00|206325.9|206175.9|206323.8|206173.8|206325.9|206175.9|206319.3|206169.3|26
1640573590000|2021-12-27 02:53:10|206326|206176|206321.4|206171.4|206326.3|206176.3|206321.2|206171.2|26
1640573600000|2021-12-27 02:53:20|206323.3|206173.3|206322|206172|206324.1|206174.1|206319.4|206169.4|25
1640573610000|2021-12-27 02:53:30|206324.4|206174.4|206327.5|206177.5|206327.5|206177.5|206316.1|206166.1|32
1640573620000|2021-12-27 02:53:40|206327.6|206177.6|206329|206179|206329|206179|206317.4|206167.4|32
1640573630000|2021-12-27 02:53:50|206329.7|206179.7|206323.2|206173.2|206329.7|206179.7|206320.3|206170.3|31
1640573640000|2021-12-27 02:54:00|206323|206173|206320.9|206170.9|206325.4|206175.4|206320|206170|25
1640573650000|2021-12-27 02:54:10|206320.8|206170.8|206321.4|206171.4|206323.6|206173.6|206318.9|206168.9|30
1640573660000|2021-12-27 02:54:20|206321.6|206171.6|206322.6|206172.6|206323.2|206173.2|206316|206166|33
1640573670000|2021-12-27 02:54:30|206323.3|206173.3|206320.2|206170.2|206326|206176|206319.1|206169.1|31
1640573680000|2021-12-27 02:54:40|206320.3|206170.3|206321.5|206171.5|206328.1|206178.1|206319.7|206169.7|35
1640573690000|2021-12-27 02:54:50|206321.3|206171.3|206320.8|206170.8|206326.5|206176.5|206320|206170|26
1640573700000|2021-12-27 02:55:00|206319.5|206169.5|206321.4|206171.4|206323.5|206173.5|206319|206169|26
1640573710000|2021-12-27 02:55:10|206322.5|206172.5|206321|206171|206324.5|206174.5|206320.6|206170.6|23
1640573720000|2021-12-27 02:55:20|206323.2|206173.2|206325.4|206175.4|206325.6|206175.6|206320.9|206170.9|26
1640573730000|2021-12-27 02:55:30|206325.8|206175.8|206330.1|206180.1|206330.1|206180.1|206322.5|206172.5|31
1640573740000|2021-12-27 02:55:40|206330|206180|206321.9|206171.9|206330|206180|206321.9|206171.9|31
1640573750000|2021-12-27 02:55:50|206322.2|206172.2|206321|206171|206323.5|206173.5|206320.2|206170.2|35
1640573760000|2021-12-27 02:56:00|206320.6|206170.6|206317.3|206167.3|206320.9|206170.9|206315.9|206165.9|25
1640573770000|2021-12-27 02:56:10|206321.9|206171.9|206316.5|206166.5|206326.6|206176.6|206313.9|206163.9|32
1640573780000|2021-12-27 02:56:20|206316.2|206166.2|206319.4|206169.4|206322|206172|206315.3|206165.3|28
1640573790000|2021-12-27 02:56:30|206319.1|206169.1|206323.9|206173.9|206326.8|206176.8|206314.4|206164.4|32
1640573800000|2021-12-27 02:56:40|206323.8|206173.8|206322.8|206172.8|206325.3|206175.3|206319.2|206169.2|33
1640573810000|2021-12-27 02:56:50|206323.6|206173.6|206321.5|206171.5|206323.6|206173.6|206320.1|206170.1|31
1640573820000|2021-12-27 02:57:00|206323.9|206173.9|206323.1|206173.1|206325.9|206175.9|206319.1|206169.1|27
1640573830000|2021-12-27 02:57:10|206323|206173|206320.7|206170.7|206324.3|206174.3|206318.2|206168.2|23
1640573840000|2021-12-27 02:57:20|206321|206171|206326.4|206176.4|206326.4|206176.4|206316.8|206166.8|36
1640573850000|2021-12-27 02:57:30|206324.7|206174.7|206320.5|206170.5|206327.8|206177.8|206314.6|206164.6|36
1640573860000|2021-12-27 02:57:40|206316.8|206166.8|206316.3|206166.3|206317.5|206167.5|206313|206163|24
1640573870000|2021-12-27 02:57:50|206316.5|206166.5|206317.8|206167.8|206320.1|206170.1|206315|206165|29
1640573880000|2021-12-27 02:58:00|206320.1|206170.1|206317.5|206167.5|206320.3|206170.3|206314.5|206164.5|31
1640573890000|2021-12-27 02:58:10|206317.4|206167.4|206316.8|206166.8|206319.5|206169.5|206316.3|206166.3|29
1640573900000|2021-12-27 02:58:20|206317.1|206167.1|206316.6|206166.6|206326.1|206176.1|206314.5|206164.5|32
1640573910000|2021-12-27 02:58:30|206319|206169|206303.9|206153.9|206322.7|206172.7|206299.8|206149.8|35
1640573920000|2021-12-27 02:58:40|206303.1|206153.1|206300.6|206150.6|206306.3|206156.3|206300.6|206150.6|34
1640573930000|2021-12-27 02:58:50|206300.7|206150.7|206300.1|206150.1|206301.8|206151.8|206298.7|206148.7|18
1640573940000|2021-12-27 02:59:00|206299.6|206149.6|206305.5|206155.5|206315.7|206165.7|206299.1|206149.1|23
1640573950000|2021-12-27 02:59:10|206305.3|206155.3|206305.9|206155.9|206308.3|206158.3|206304.6|206154.6|32
1640573960000|2021-12-27 02:59:20|206306.8|206156.8|206307.2|206157.2|206309.1|206159.1|206304.2|206154.2|32
1640573970000|2021-12-27 02:59:30|206307.1|206157.1|206309.7|206159.7|206313.2|206163.2|206305.4|206155.4|33
1640573980000|2021-12-27 02:59:40|206309.8|206159.8|206309.1|206159.1|206314.2|206164.2|206303.6|206153.6|30
1640573990000|2021-12-27 02:59:50|206309.7|206159.7|206317.2|206167.2|206319.8|206169.8|206307.1|206157.1|26
1640574000000|2021-12-27 03:00:00|206318.6|206168.6|206301.6|206151.6|206318.9|206168.9|206299.5|206149.5|20
1640574010000|2021-12-27 03:00:10|206300.8|206150.8|206301.9|206151.9|206303|206153|206300.3|206150.3|16
1640574020000|2021-12-27 03:00:20|206301.5|206151.5|206299.5|206149.5|206302.3|206152.3|206298.4|206148.4|14
1640574030000|2021-12-27 03:00:30|206297|206147|206301.8|206151.8|206302.6|206152.6|206297|206147|17
1640574040000|2021-12-27 03:00:40|206301.5|206151.5|206299.1|206149.1|206302.5|206152.5|206297.7|206147.7|18
1640574050000|2021-12-27 03:00:50|206300.8|206150.8|206307.7|206157.7|206312.6|206162.6|206300.8|206150.8|13
1640574060000|2021-12-27 03:01:00|206309.1|206159.1|206296.2|206146.2|206309.2|206159.2|206296.2|206146.2|10
1640574070000|2021-12-27 03:01:10|206298.8|206148.8|206301.8|206151.8|206302.1|206152.1|206298.8|206148.8|11
1640574080000|2021-12-27 03:01:20|206301|206151|206303.9|206153.9|206304.8|206154.8|206301|206151|9
1640574090000|2021-12-27 03:01:30|206304.2|206154.2|206297.9|206147.9|206304.5|206154.5|206294.5|206144.5|9
1640574100000|2021-12-27 03:01:40|206300.4|206150.4|206311.4|206161.4|206311.4|206161.4|206299.2|206149.2|8
1640574110000|2021-12-27 03:01:50|206310.5|206160.5|206298.9|206148.9|206310.7|206160.7|206297.3|206147.3|16
1640574120000|2021-12-27 03:02:00|206300.2|206150.2|206301.6|206151.6|206304.8|206154.8|206300.2|206150.2|11
1640574130000|2021-12-27 03:02:10|206301.8|206151.8|206300.1|206150.1|206302.3|206152.3|206297.9|206147.9|11
1640574140000|2021-12-27 03:02:20|206301.1|206151.1|206302.6|206152.6|206302.6|206152.6|206299.9|206149.9|11
1640574150000|2021-12-27 03:02:30|206301.8|206151.8|206299|206149|206302.1|206152.1|206298|206148|11
1640574160000|2021-12-27 03:02:40|206300.4|206150.4|206305.5|206155.5|206316|206166|206300.4|206150.4|8
1640574170000|2021-12-27 03:02:50|206305.7|206155.7|206309.5|206159.5|206309.5|206159.5|206305.7|206155.7|7
1640574180000|2021-12-27 03:03:00|206309.7|206159.7|206299.4|206149.4|206311.2|206161.2|206297.4|206147.4|9
1640574190000|2021-12-27 03:03:10|206299.6|206149.6|206303.5|206153.5|206304.2|206154.2|206299.6|206149.6|9
1640574200000|2021-12-27 03:03:20|206304.4|206154.4|206301.9|206151.9|206304.4|206154.4|206301.9|206151.9|10
1640574210000|2021-12-27 03:03:30|206301.6|206151.6|206307.8|206157.8|206307.8|206157.8|206296.4|206146.4|7
1640574220000|2021-12-27 03:03:40|206307|206157|206302.2|206152.2|206308.1|206158.1|206302.2|206152.2|7
1640574230000|2021-12-27 03:03:50|206302.5|206152.5|206298.9|206148.9|206302.5|206152.5|206294.7|206144.7|9
1640574240000|2021-12-27 03:04:00|206297.5|206147.5|206299.6|206149.6|206300.2|206150.2|206297.5|206147.5|7
1640574250000|2021-12-27 03:04:10|206298.6|206148.6|206305.7|206155.7|206305.8|206155.8|206298.6|206148.6|7
1640574260000|2021-12-27 03:04:20|206305.9|206155.9|206298.8|206148.8|206306.1|206156.1|206296.6|206146.6|12
1640574270000|2021-12-27 03:04:30|206299.2|206149.2|206301.3|206151.3|206303.8|206153.8|206299.2|206149.2|18
1640574280000|2021-12-27 03:04:40|206301.6|206151.6|206300.7|206150.7|206305.2|206155.2|206298.8|206148.8|23
1640574290000|2021-12-27 03:04:50|206301.3|206151.3|206299.6|206149.6|206302.6|206152.6|206298.1|206148.1|13
1640574300000|2021-12-27 03:05:00|206299.1|206149.1|206299.8|206149.8|206302.1|206152.1|206298.7|206148.7|18
1640574310000|2021-12-27 03:05:10|206300.3|206150.3|206296.7|206146.7|206301|206151|206295.9|206145.9|20
1640574320000|2021-12-27 03:05:20|206298|206148|206305.1|206155.1|206305.1|206155.1|206298|206148|23
1640574330000|2021-12-27 03:05:30|206304.6|206154.6|206299.3|206149.3|206304.6|206154.6|206297.9|206147.9|20
1640574340000|2021-12-27 03:05:40|206299|206149|206298|206148|206300.8|206150.8|206297.5|206147.5|22
1640574350000|2021-12-27 03:05:50|206298.5|206148.5|206301.1|206151.1|206303.8|206153.8|206297.6|206147.6|24
1640574360000|2021-12-27 03:06:00|206301.2|206151.2|206298.1|206148.1|206301.6|206151.6|206298.1|206148.1|20
1640574370000|2021-12-27 03:06:10|206298.9|206148.9|206302.1|206152.1|206302.1|206152.1|206298.4|206148.4|21
1640574380000|2021-12-27 03:06:20|206301|206151|206300.7|206150.7|206305.5|206155.5|206298|206148|25
1640574390000|2021-12-27 03:06:30|206301|206151|206298.6|206148.6|206303|206153|206296.2|206146.2|22
1640574400000|2021-12-27 03:06:40|206297.7|206147.7|206300.8|206150.8|206300.8|206150.8|206297.7|206147.7|20
1640574410000|2021-12-27 03:06:50|206300.4|206150.4|206296.6|206146.6|206302.3|206152.3|206294.7|206144.7|18
1640574420000|2021-12-27 03:07:00|206297.1|206147.1|206298.8|206148.8|206301.7|206151.7|206295.2|206145.2|23
1640574430000|2021-12-27 03:07:10|206298.6|206148.6|206306.2|206156.2|206306.2|206156.2|206293.4|206143.4|21
1640574440000|2021-12-27 03:07:20|206307.2|206157.2|206301.3|206151.3|206307.2|206157.2|206299.4|206149.4|24
1640574450000|2021-12-27 03:07:30|206301.1|206151.1|206300.2|206150.2|206301.1|206151.1|206297.9|206147.9|24
1640574460000|2021-12-27 03:07:40|206297.9|206147.9|206295.1|206145.1|206299.5|206149.5|206294.6|206144.6|15
1640574470000|2021-12-27 03:07:50|206296.1|206146.1|206298.4|206148.4|206300.8|206150.8|206296.1|206146.1|18
1640574480000|2021-12-27 03:08:00|206300.9|206150.9|206297.9|206147.9|206301.6|206151.6|206294.2|206144.2|29
1640574490000|2021-12-27 03:08:10|206296.3|206146.3|206301.6|206151.6|206309.6|206159.6|206296.3|206146.3|29
1640574500000|2021-12-27 03:08:20|206302.3|206152.3|206294.4|206144.4|206303.4|206153.4|206294.4|206144.4|29
1640574510000|2021-12-27 03:08:30|206294.3|206144.3|206296.4|206146.4|206298|206148|206294.1|206144.1|25
1640574520000|2021-12-27 03:08:40|206296.6|206146.6|206297.4|206147.4|206297.6|206147.6|206293.6|206143.6|19
1640574530000|2021-12-27 03:08:50|206296.5|206146.5|206295.9|206145.9|206298.5|206148.5|206293.1|206143.1|22
1640574540000|2021-12-27 03:09:00|206295.8|206145.8|206303.7|206153.7|206303.7|206153.7|206291.7|206141.7|26
1640574550000|2021-12-27 03:09:10|206302.2|206152.2|206297.4|206147.4|206302.2|206152.2|206295.4|206145.4|16
1640574560000|2021-12-27 03:09:20|206298.1|206148.1|206291.9|206141.9|206300|206150|206290.6|206140.6|19
1640574570000|2021-12-27 03:09:30|206291.7|206141.7|206292.2|206142.2|206293.8|206143.8|206290.4|206140.4|18
1640574580000|2021-12-27 03:09:40|206292|206142|206295.6|206145.6|206298.1|206148.1|206291.3|206141.3|19
1640574590000|2021-12-27 03:09:50|206295.7|206145.7|206293|206143|206297.4|206147.4|206289.4|206139.4|24
1640574600000|2021-12-27 03:10:00|206293.2|206143.2|206298.1|206148.1|206313.9|206163.9|206293.2|206143.2|27
1640574610000|2021-12-27 03:10:10|206298.7|206148.7|206293.1|206143.1|206299.8|206149.8|206293.1|206143.1|24
1640574620000|2021-12-27 03:10:20|206293.7|206143.7|206295|206145|206295.7|206145.7|206292.7|206142.7|16
1640574630000|2021-12-27 03:10:30|206294.9|206144.9|206291.9|206141.9|206296|206146|206291.5|206141.5|17
1640574640000|2021-12-27 03:10:40|206293.3|206143.3|206292.6|206142.6|206296.7|206146.7|206291.3|206141.3|16
1640574650000|2021-12-27 03:10:50|206293.1|206143.1|206302.1|206152.1|206303.4|206153.4|206288.8|206138.8|14
1640574660000|2021-12-27 03:11:00|206301.8|206151.8|206294.1|206144.1|206302.5|206152.5|206292.9|206142.9|14
1640574670000|2021-12-27 03:11:10|206296|206146|206290.2|206140.2|206296.5|206146.5|206289.7|206139.7|14
1640574680000|2021-12-27 03:11:20|206292.6|206142.6|206290.9|206140.9|206294|206144|206290|206140|14
1640574690000|2021-12-27 03:11:30|206290.6|206140.6|206294.4|206144.4|206294.9|206144.9|206289.9|206139.9|16
1640574700000|2021-12-27 03:11:40|206297.1|206147.1|206293.9|206143.9|206297.4|206147.4|206292.7|206142.7|22
1640574710000|2021-12-27 03:11:50|206293.6|206143.6|206296.1|206146.1|206312.6|206162.6|206292.7|206142.7|26
1640574720000|2021-12-27 03:12:00|206293|206143|206296.3|206146.3|206298.5|206148.5|206293|206143|22
1640574730000|2021-12-27 03:12:10|206296.1|206146.1|206298.4|206148.4|206299.2|206149.2|206295.5|206145.5|17
1640574740000|2021-12-27 03:12:20|206299.1|206149.1|206294.8|206144.8|206300.1|206150.1|206294.5|206144.5|17
1640574750000|2021-12-27 03:12:30|206296.7|206146.7|206301.3|206151.3|206302.6|206152.6|206296.7|206146.7|11
1640574760000|2021-12-27 03:12:40|206301.8|206151.8|206318.7|206168.7|206318.7|206168.7|206290.8|206140.8|9
1640574770000|2021-12-27 03:12:50|206317.1|206167.1|206297.5|206147.5|206317.1|206167.1|206293.1|206143.1|14
1640574780000|2021-12-27 03:13:00|206298.7|206148.7|206296.8|206146.8|206298.7|206148.7|206293.8|206143.8|7
1640574790000|2021-12-27 03:13:10|206297.2|206147.2|206297.4|206147.4|206299.3|206149.3|206296.9|206146.9|8
1640574800000|2021-12-27 03:13:20|206296.6|206146.6|206299.7|206149.7|206299.7|206149.7|206296.2|206146.2|6
1640574810000|2021-12-27 03:13:30|206298.6|206148.6|206295.9|206145.9|206301.6|206151.6|206295.9|206145.9|6
1640574820000|2021-12-27 03:13:40|206296.8|206146.8|206308.3|206158.3|206313.6|206163.6|206296.8|206146.8|10
1640574830000|2021-12-27 03:13:50|206308.8|206158.8|206305.2|206155.2|206310.9|206160.9|206304.5|206154.5|6
1640574840000|2021-12-27 03:14:00|206305.1|206155.1|206298.6|206148.6|206308.1|206158.1|206296.9|206146.9|6
1640574850000|2021-12-27 03:14:10|206299.4|206149.4|206300.1|206150.1|206300.1|206150.1|206299.3|206149.3|3
1640574860000|2021-12-27 03:14:20|206299.5|206149.5|206298|206148|206302.4|206152.4|206296.3|206146.3|8
1640574870000|2021-12-27 03:14:30|206297.4|206147.4|206329|206179|206329|206179|206297.4|206147.4|5
1640574880000|2021-12-27 03:14:40|206317.5|206167.5|206299.5|206149.5|206317.5|206167.5|206299.5|206149.5|8
1640574890000|2021-12-27 03:14:50|206300.9|206150.9|206299.6|206149.6|206301.5|206151.5|206297.6|206147.6|5
1640574900000|2021-12-27 03:15:00|206298.5|206148.5|206293|206143|206298.5|206148.5|206293|206143|7
1640574910000|2021-12-27 03:15:10|206300.7|206150.7|206301.5|206151.5|206304.5|206154.5|206297.5|206147.5|11
1640574920000|2021-12-27 03:15:20|206304.5|206154.5|206306.4|206156.4|206306.4|206156.4|206304.4|206154.4|7
1640574930000|2021-12-27 03:15:30|206305.6|206155.6|206314.8|206164.8|206325.6|206175.6|206305.6|206155.6|7
1640574940000|2021-12-27 03:15:40|206305.2|206155.2|206301.8|206151.8|206305.9|206155.9|206301.8|206151.8|5
1640574950000|2021-12-27 03:15:50|206301.1|206151.1|206303.5|206153.5|206303.5|206153.5|206300.5|206150.5|5
1640574960000|2021-12-27 03:16:00|206297.8|206147.8|206306.4|206156.4|206306.9|206156.9|206297.8|206147.8|8
1640574970000|2021-12-27 03:16:10|206305.7|206155.7|206304.5|206154.5|206307.4|206157.4|206301|206151|14
1640574980000|2021-12-27 03:16:20|206305.1|206155.1|206306.8|206156.8|206307.2|206157.2|206304.6|206154.6|9
1640574990000|2021-12-27 03:16:30|206297.6|206147.6|206304.3|206154.3|206304.3|206154.3|206297.6|206147.6|12
1640575000000|2021-12-27 03:16:40|206303.8|206153.8|206297.7|206147.7|206303.8|206153.8|206297.7|206147.7|4
1640575010000|2021-12-27 03:16:50|206298.9|206148.9|206301.4|206151.4|206302.4|206152.4|206298.9|206148.9|8
1640575020000|2021-12-27 03:17:00|206304.5|206154.5|206305.1|206155.1|206306.4|206156.4|206304.4|206154.4|7
1640575030000|2021-12-27 03:17:10|206304.7|206154.7|206296.3|206146.3|206319.7|206169.7|206295.9|206145.9|9
1640575040000|2021-12-27 03:17:20|206298.5|206148.5|206300.7|206150.7|206301|206151|206298.5|206148.5|7
1640575050000|2021-12-27 03:17:30|206297.7|206147.7|206298.8|206148.8|206298.8|206148.8|206297.6|206147.6|5
1640575060000|2021-12-27 03:17:40|206298.5|206148.5|206303.4|206153.4|206303.4|206153.4|206298.5|206148.5|3
1640575070000|2021-12-27 03:17:50|206297|206147|206304.5|206154.5|206304.5|206154.5|206297|206147|5
1640575080000|2021-12-27 03:18:00|206300.4|206150.4|206321.6|206171.6|206321.6|206171.6|206300.4|206150.4|6
1640575090000|2021-12-27 03:18:10|206312.7|206162.7|206302.4|206152.4|206312.7|206162.7|206300.6|206150.6|16
1640575100000|2021-12-27 03:18:20|206301.7|206151.7|206301.6|206151.6|206302.4|206152.4|206298.5|206148.5|19
1640575110000|2021-12-27 03:18:30|206300.7|206150.7|206301.9|206151.9|206302|206152|206299.5|206149.5|14
1640575120000|2021-12-27 03:18:40|206300.5|206150.5|206301.2|206151.2|206302.3|206152.3|206300.5|206150.5|11
1640575130000|2021-12-27 03:18:50|206296.5|206146.5|206300.2|206150.2|206301.4|206151.4|206296.5|206146.5|14
1640575140000|2021-12-27 03:19:00|206300.5|206150.5|206306.5|206156.5|206310.8|206160.8|206299.9|206149.9|16
1640575150000|2021-12-27 03:19:10|206307.1|206157.1|206298.5|206148.5|206307.1|206157.1|206295.3|206145.3|17
1640575160000|2021-12-27 03:19:20|206299.1|206149.1|206300.5|206150.5|206301.1|206151.1|206299.1|206149.1|12
1640575170000|2021-12-27 03:19:30|206300.2|206150.2|206296.5|206146.5|206303.2|206153.2|206296.5|206146.5|16
1640575180000|2021-12-27 03:19:40|206298.3|206148.3|206302.4|206152.4|206303.1|206153.1|206295.8|206145.8|21
1640575190000|2021-12-27 03:19:50|206303.2|206153.2|206308.3|206158.3|206310.9|206160.9|206295.8|206145.8|18
1640575200000|2021-12-27 03:20:00|206306.7|206156.7|206301.7|206151.7|206307.5|206157.5|206301.6|206151.6|10
1640575210000|2021-12-27 03:20:10|206301.5|206151.5|206297.1|206147.1|206301.5|206151.5|206297.1|206147.1|13
1640575220000|2021-12-27 03:20:20|206297.8|206147.8|206297.2|206147.2|206300.5|206150.5|206295.6|206145.6|11
1640575230000|2021-12-27 03:20:30|206298.7|206148.7|206298.6|206148.6|206304.6|206154.6|206292.8|206142.8|17
1640575240000|2021-12-27 03:20:40|206301.5|206151.5|206304|206154|206304|206154|206301.3|206151.3|23
1640575250000|2021-12-27 03:20:50|206304.7|206154.7|206303.1|206153.1|206305.2|206155.2|206298|206148|16
1640575260000|2021-12-27 03:21:00|206302.2|206152.2|206300.8|206150.8|206306|206156|206300.8|206150.8|17
1640575270000|2021-12-27 03:21:10|206301|206151|206301.7|206151.7|206303.5|206153.5|206300.3|206150.3|16
1640575280000|2021-12-27 03:21:20|206302|206152|206300.9|206150.9|206302.4|206152.4|206298.7|206148.7|18
1640575290000|2021-12-27 03:21:30|206300|206150|206300.8|206150.8|206309.1|206159.1|206297.3|206147.3|23
1640575300000|2021-12-27 03:21:40|206301.5|206151.5|206310.8|206160.8|206310.8|206160.8|206301.2|206151.2|26
1640575310000|2021-12-27 03:21:50|206311|206161|206306.4|206156.4|206311|206161|206304.8|206154.8|23
1640575320000|2021-12-27 03:22:00|206307.5|206157.5|206305.8|206155.8|206308.3|206158.3|206304.3|206154.3|24
1640575330000|2021-12-27 03:22:10|206308.3|206158.3|206305.6|206155.6|206308.6|206158.6|206302|206152|26
1640575340000|2021-12-27 03:22:20|206305.3|206155.3|206304.5|206154.5|206308.9|206158.9|206299.1|206149.1|25
1640575350000|2021-12-27 03:22:30|206305|206155|206307.4|206157.4|206354.8|206160|206303.2|206104.3|31
1640575360000|2021-12-27 03:22:40|206308.4|206158.4|206308.4|206158.4|206314|206164|206301.2|206151.2|28
1640575370000|2021-12-27 03:22:50|206308.5|206158.5|206310.2|206160.2|206310.2|206160.2|206306.8|206156.8|20
1640575380000|2021-12-27 03:23:00|206309.3|206159.3|206304.1|206154.1|206310.3|206160.3|206303.9|206153.9|27
1640575390000|2021-12-27 03:23:10|206305|206155|206308.8|206158.8|206309.8|206159.8|206304.6|206154.6|25
1640575400000|2021-12-27 03:23:20|206306.2|206156.2|206306.3|206156.3|206307.3|206157.3|206304.6|206154.6|14
1640575410000|2021-12-27 03:23:30|206298.9|206148.9|206316.1|206166.1|206316.1|206166.1|206298.9|206148.9|5
1640575420000|2021-12-27 03:23:40|206313.9|206163.9|206306.1|206156.1|206313.9|206163.9|206306.1|206156.1|5
1640575430000|2021-12-27 03:23:50|206309.1|206159.1|206311.2|206161.2|206311.4|206161.4|206309.1|206159.1|3
1640575440000|2021-12-27 03:24:00|206311.4|206161.4|206305.5|206155.5|206311.4|206161.4|206303.7|206153.7|3
1640575450000|2021-12-27 03:24:10|206308.8|206158.8|206301.8|206151.8|206308.8|206158.8|206296.2|206146.2|4
1640575460000|2021-12-27 03:24:20|206301.9|206151.9|206305.4|206155.4|206305.4|206155.4|206298.4|206148.4|5
1640575470000|2021-12-27 03:24:30|206305.6|206155.6|206311.2|206161.2|206322.8|206172.8|206304.4|206154.4|6
1640575480000|2021-12-27 03:24:40|206310.9|206160.9|206309.8|206159.8|206310.9|206160.9|206309.2|206159.2|4
1640575490000|2021-12-27 03:24:50|206310.3|206160.3|206308.1|206158.1|206310.3|206160.3|206308.1|206158.1|2
1640575500000|2021-12-27 03:25:00|206307.8|206157.8|206305.8|206155.8|206373.1|206159.9|206303.4|206095.9|22
1640575510000|2021-12-27 03:25:10|206307.1|206157.1|206303.4|206153.4|206307.1|206157.1|206299.9|206149.9|21
1640575520000|2021-12-27 03:25:20|206304|206154|206314.7|206164.7|206317.3|206167.3|206303.5|206153.5|26
1640575530000|2021-12-27 03:25:30|206317.8|206167.8|206360.5|206106.5|206364.2|206167.8|206308.6|206106.5|16
1640575540000|2021-12-27 03:25:40|206304|206154|206303.5|206153.5|206309.5|206159.5|206303.3|206153.3|19
1640575550000|2021-12-27 03:25:50|206304.1|206154.1|206305.7|206155.7|206307.2|206157.2|206303.8|206153.8|18
1640575560000|2021-12-27 03:26:00|206305.6|206155.6|206304.5|206154.5|206305.6|206155.6|206300.1|206150.1|15
1640575570000|2021-12-27 03:26:10|206305.2|206155.2|206304.4|206154.4|206305.8|206155.8|206303.6|206153.6|10
1640575580000|2021-12-27 03:26:20|206303.1|206153.1|206312.5|206162.5|206318.9|206168.9|206302.8|206152.8|14
1640575590000|2021-12-27 03:26:30|206304.7|206154.7|206303.7|206153.7|206305.8|206155.8|206300.3|206150.3|14
1640575600000|2021-12-27 03:26:40|206307.9|206157.9|206305|206155|206308.2|206158.2|206303.4|206153.4|18
1640575610000|2021-12-27 03:26:50|206305.9|206155.9|206310.4|206160.4|206310.8|206160.8|206305.6|206155.6|17
1640575620000|2021-12-27 03:27:00|206309.9|206159.9|206308|206158|206310.4|206160.4|206301.9|206151.9|24
1640575630000|2021-12-27 03:27:10|206310.7|206160.7|206313.1|206163.1|206315.6|206165.6|206301.6|206151.6|23
1640575640000|2021-12-27 03:27:20|206311.8|206161.8|206309.6|206159.6|206313|206163|206305.8|206155.8|24
1640575650000|2021-12-27 03:27:30|206310.1|206160.1|206304.4|206154.4|206312.9|206162.9|206304.4|206154.4|18
1640575660000|2021-12-27 03:27:40|206304.3|206154.3|206308.4|206158.4|206308.4|206158.4|206304.3|206154.3|18
1640575670000|2021-12-27 03:27:50|206307.8|206157.8|206307.3|206157.3|206310.3|206160.3|206305.2|206155.2|20
1640575680000|2021-12-27 03:28:00|206308.2|206158.2|206305.8|206155.8|206311.8|206161.8|206305.8|206155.8|20
1640575690000|2021-12-27 03:28:10|206304.1|206154.1|206302|206152|206369.4|206166.8|206301.6|206119.2|29
1640575700000|2021-12-27 03:28:20|206301.6|206151.6|206303.6|206153.6|206305.3|206155.3|206301|206151|21
1640575710000|2021-12-27 03:28:30|206305.6|206155.6|206300.5|206150.5|206307.2|206157.2|206300.5|206150.5|24
1640575720000|2021-12-27 03:28:40|206301.4|206151.4|206301.6|206151.6|206303.1|206153.1|206300|206150|17
1640575730000|2021-12-27 03:28:50|206302.5|206152.5|206301.2|206151.2|206303.6|206153.6|206299.3|206149.3|6
1640575740000|2021-12-27 03:29:00|206301.1|206151.1|206306.3|206156.3|206306.9|206156.9|206282|206132|13
1640575750000|2021-12-27 03:29:10|206296.5|206146.5|206301.2|206151.2|206303.1|206153.1|206291|206141|17
1640575760000|2021-12-27 03:29:20|206302.5|206152.5|206302.3|206152.3|206304|206154|206300.8|206150.8|22
1640575770000|2021-12-27 03:29:30|206303|206153|206306|206156|206306.8|206156.8|206302.6|206152.6|26
1640575780000|2021-12-27 03:29:40|206308.3|206158.3|206306.6|206156.6|206309.1|206159.1|206303.6|206153.6|21
1640575790000|2021-12-27 03:29:50|206303.7|206153.7|206302.4|206152.4|206307.7|206157.7|206301.1|206151.1|21
1640575800000|2021-12-27 03:30:00|206304.8|206154.8|206311.2|206161.2|206368.5|206170.5|206302.3|206090.7|22
1640575810000|2021-12-27 03:30:10|206315.4|206165.4|206302.2|206152.2|206315.4|206165.4|206302.2|206152.2|6
1640575820000|2021-12-27 03:30:20|206305|206155|206305.5|206155.5|206306.2|206156.2|206303.3|206153.3|8
1640575830000|2021-12-27 03:30:30|206304.3|206154.3|206304.4|206154.4|206311.1|206161.1|206301.5|206151.5|6
1640575840000|2021-12-27 03:30:40|206302.9|206152.9|206293.3|206143.3|206305.8|206155.8|206292.4|206142.4|27
1640575850000|2021-12-27 03:30:50|206296.5|206146.5|206314.2|206164.2|206314.2|206164.2|206294.5|206144.5|15
1640575860000|2021-12-27 03:31:00|206310.9|206160.9|206304.5|206154.5|206310.9|206160.9|206300.3|206150.3|24
1640575870000|2021-12-27 03:31:10|206304.6|206154.6|206305.7|206155.7|206305.7|206155.7|206302.8|206152.8|26
1640575880000|2021-12-27 03:31:20|206304.3|206154.3|206308.2|206158.2|206309.1|206159.1|206302.5|206152.5|18
1640575890000|2021-12-27 03:31:30|206304.7|206154.7|206309.4|206159.4|206382.9|206161.6|206304.7|206092|21
1640575900000|2021-12-27 03:31:40|206309.6|206159.6|206309.9|206159.9|206312.8|206162.8|206306.5|206156.5|19
1640575910000|2021-12-27 03:31:50|206308|206158|206311.9|206161.9|206314.2|206164.2|206306.2|206156.2|19
1640575920000|2021-12-27 03:32:00|206312.7|206162.7|206305.1|206155.1|206312.7|206162.7|206300.9|206150.9|21
1640575930000|2021-12-27 03:32:10|206308.2|206158.2|206307.4|206157.4|206310|206160|206304.9|206154.9|29
1640575940000|2021-12-27 03:32:20|206309.9|206159.9|206310.5|206160.5|206312.1|206162.1|206306.2|206156.2|28
1640575950000|2021-12-27 03:32:30|206305.4|206155.4|206307.2|206157.2|206374.3|206161.9|206302.6|206093.6|31
1640575960000|2021-12-27 03:32:40|206311.2|206161.2|206316.8|206166.8|206316.8|206166.8|206306.4|206156.4|29
1640575970000|2021-12-27 03:32:50|206311.9|206161.9|206310.3|206160.3|206314.2|206164.2|206309.1|206159.1|28
1640575980000|2021-12-27 03:33:00|206313.6|206163.6|206307.3|206157.3|206313.6|206163.6|206307|206157|25
1640575990000|2021-12-27 03:33:10|206308.7|206158.7|206298.3|206148.3|206312.1|206162.1|206290.5|206140.5|23
1640576000000|2021-12-27 03:33:20|206297.6|206147.6|206302.9|206152.9|206308.6|206158.6|206287.2|206137.2|23
1640576010000|2021-12-27 03:33:30|206303.2|206153.2|206305.4|206155.4|206307.7|206157.7|206300.4|206150.4|21
1640576020000|2021-12-27 03:33:40|206304.8|206154.8|206310.7|206160.7|206315.6|206165.6|206301.3|206151.3|23
1640576030000|2021-12-27 03:33:50|206309.9|206159.9|206309.7|206159.7|206310.4|206160.4|206305.7|206155.7|20
1640576040000|2021-12-27 03:34:00|206309.3|206159.3|206303.8|206153.8|206309.3|206159.3|206302.8|206152.8|23
1640576050000|2021-12-27 03:34:10|206302.8|206152.8|206307.8|206157.8|206307.8|206157.8|206302.8|206152.8|24
1640576060000|2021-12-27 03:34:20|206306.5|206156.5|206309.1|206159.1|206309.2|206159.2|206304.6|206154.6|25
1640576070000|2021-12-27 03:34:30|206306.6|206156.6|206314|206164|206314|206164|206304.6|206154.6|21
1640576080000|2021-12-27 03:34:40|206309.2|206159.2|206307.9|206157.9|206311.4|206161.4|206306.5|206156.5|18
1640576090000|2021-12-27 03:34:50|206309|206159|206308.4|206158.4|206309.2|206159.2|206306.8|206156.8|19
1640576100000|2021-12-27 03:35:00|206306.7|206156.7|206304.9|206154.9|206306.7|206156.7|206304|206154|20
1640576110000|2021-12-27 03:35:10|206306.7|206156.7|206299.2|206149.2|206360.5|206157.6|206299.2|206097.9|18
1640576120000|2021-12-27 03:35:20|206302.6|206152.6|206306.4|206156.4|206307.6|206157.6|206302.4|206152.4|15
1640576130000|2021-12-27 03:35:30|206305.5|206155.5|206314.5|206164.5|206316|206166|206304.1|206154.1|18
1640576140000|2021-12-27 03:35:40|206309.2|206159.2|206307.1|206157.1|206309.3|206159.3|206302.4|206152.4|23
1640576150000|2021-12-27 03:35:50|206306.7|206156.7|206308.1|206158.1|206308.1|206158.1|206304|206154|26
1640576160000|2021-12-27 03:36:00|206307.2|206157.2|206303.1|206153.1|206307.8|206157.8|206303.1|206153.1|25
1640576170000|2021-12-27 03:36:10|206303.4|206153.4|206304.1|206154.1|206306.4|206156.4|206302.8|206152.8|27
1640576180000|2021-12-27 03:36:20|206304.6|206154.6|206310.9|206160.9|206314.1|206164.1|206304|206154|24
1640576190000|2021-12-27 03:36:30|206312.2|206162.2|206300.3|206150.3|206312.2|206162.2|206299.4|206149.4|22
1640576200000|2021-12-27 03:36:40|206300.4|206150.4|206301.1|206151.1|206302.2|206152.2|206298.9|206148.9|14
1640576210000|2021-12-27 03:36:50|206300.6|206150.6|206304.1|206154.1|206304.1|206154.1|206300.6|206150.6|15
1640576220000|2021-12-27 03:37:00|206304.4|206154.4|206306.4|206156.4|206307.5|206157.5|206303.8|206153.8|18
1640576230000|2021-12-27 03:37:10|206306.8|206156.8|206304.3|206154.3|206307.8|206157.8|206299.9|206149.9|9
1640576240000|2021-12-27 03:37:20|206303.6|206153.6|206309.1|206159.1|206312.4|206162.4|206301.4|206151.4|25
1640576250000|2021-12-27 03:37:30|206310|206160|206308.6|206158.6|206310|206160|206307.7|206157.7|18
1640576260000|2021-12-27 03:37:40|206308.8|206158.8|206305.6|206155.6|206309.6|206159.6|206304.1|206154.1|21
1640576270000|2021-12-27 03:37:50|206305|206155|206301.5|206151.5|206306.2|206156.2|206300.6|206150.6|25
1640576280000|2021-12-27 03:38:00|206303.7|206153.7|206299.9|206149.9|206303.7|206153.7|206299.9|206149.9|29
1640576290000|2021-12-27 03:38:10|206300.4|206150.4|206304.1|206154.1|206361.7|206156.8|206296.4|206084.9|32
1640576300000|2021-12-27 03:38:20|206304.5|206154.5|206294.8|206144.8|206304.5|206154.5|206293.9|206143.9|29
1640576310000|2021-12-27 03:38:30|206295.1|206145.1|206295|206145|206301|206151|206293.2|206143.2|24
1640576320000|2021-12-27 03:38:40|206295.1|206145.1|206297.3|206147.3|206299.1|206149.1|206294.4|206144.4|27
1640576330000|2021-12-27 03:38:50|206296.1|206146.1|206295.8|206145.8|206299.7|206149.7|206295.8|206145.8|18
1640576340000|2021-12-27 03:39:00|206298.7|206148.7|206296.4|206146.4|206298.7|206148.7|206294.1|206144.1|24
1640576350000|2021-12-27 03:39:10|206295.2|206145.2|206295.5|206145.5|206307.3|206157.3|206294.4|206144.4|15
1640576360000|2021-12-27 03:39:20|206296.9|206146.9|206292.2|206142.2|206298.7|206148.7|206292.2|206142.2|14
1640576370000|2021-12-27 03:39:30|206293.8|206143.8|206293.5|206143.5|206293.9|206143.9|206293|206143|11
1640576380000|2021-12-27 03:39:40|206292.8|206142.8|206290.7|206140.7|206298.5|206148.5|206285.7|206135.7|14
1640576390000|2021-12-27 03:39:50|206288.6|206138.6|206289.7|206139.7|206290.9|206140.9|206286.9|206136.9|17
1640576400000|2021-12-27 03:40:00|206289.6|206139.6|206303.9|206153.9|206303.9|206153.9|206289.6|206139.6|12
1640576410000|2021-12-27 03:40:10|206300.3|206150.3|206295|206145|206300.3|206150.3|206294.9|206144.9|10
1640576420000|2021-12-27 03:40:20|206296|206146|206295.8|206145.8|206297.9|206147.9|206294.1|206144.1|18
1640576430000|2021-12-27 03:40:30|206294.7|206144.7|206294.7|206144.7|206295.1|206145.1|206294.1|206144.1|18
1640576440000|2021-12-27 03:40:40|206294.5|206144.5|206294.1|206144.1|206295|206145|206293.8|206143.8|17
1640576450000|2021-12-27 03:40:50|206294.6|206144.6|206295.8|206145.8|206297|206147|206294.6|206144.6|7
1640576460000|2021-12-27 03:41:00|206295.5|206145.5|206305.3|206155.3|206305.3|206155.3|206295.5|206145.5|16
1640576470000|2021-12-27 03:41:10|206304.3|206154.3|206300|206150|206305.3|206155.3|206299.6|206149.6|16
1640576480000|2021-12-27 03:41:20|206300.8|206150.8|206299.3|206149.3|206302.6|206152.6|206298.3|206148.3|15
1640576490000|2021-12-27 03:41:30|206299.1|206149.1|206295.5|206145.5|206300.4|206150.4|206295.2|206145.2|13
1640576500000|2021-12-27 03:41:40|206296.4|206146.4|206294.7|206144.7|206298|206148|206294.7|206144.7|17
1640576510000|2021-12-27 03:41:50|206295.2|206145.2|206306.4|206156.4|206308|206158|206293.5|206143.5|13
1640576520000|2021-12-27 03:42:00|206303.9|206153.9|206297.4|206147.4|206304|206154|206297.4|206147.4|12
1640576530000|2021-12-27 03:42:10|206295.7|206145.7|206297.1|206147.1|206297.1|206147.1|206294.7|206144.7|15
1640576540000|2021-12-27 03:42:20|206296.9|206146.9|206298.7|206148.7|206298.7|206148.7|206296.7|206146.7|14
1640576550000|2021-12-27 03:42:30|206298.8|206148.8|206297|206147|206299|206149|206295.1|206145.1|11
1640576560000|2021-12-27 03:42:40|206296.2|206146.2|206298.3|206148.3|206299.3|206149.3|206291.5|206141.5|16
1640576570000|2021-12-27 03:42:50|206297.5|206147.5|206310.7|206160.7|206311.7|206161.7|206295.8|206145.8|16
1640576580000|2021-12-27 03:43:00|206312.6|206162.6|206297.7|206147.7|206312.6|206162.6|206296.1|206146.1|16
1640576590000|2021-12-27 03:43:10|206297.9|206147.9|206297.9|206147.9|206298.7|206148.7|206295.3|206145.3|18
1640576600000|2021-12-27 03:43:20|206298.7|206148.7|206297.7|206147.7|206298.7|206148.7|206295.7|206145.7|12
1640576610000|2021-12-27 03:43:30|206297.5|206147.5|206297.3|206147.3|206302.1|206152.1|206296.7|206146.7|13
1640576620000|2021-12-27 03:43:40|206297.4|206147.4|206292.5|206142.5|206297.8|206147.8|206292.5|206142.5|17
1640576630000|2021-12-27 03:43:50|206293.7|206143.7|206296.1|206146.1|206299.4|206149.4|206292.3|206142.3|15
1640576640000|2021-12-27 03:44:00|206299.2|206149.2|206295.7|206145.7|206299.3|206149.3|206295.7|206145.7|17
1640576650000|2021-12-27 03:44:10|206296|206146|206292.2|206142.2|206296.2|206146.2|206292.2|206142.2|19
1640576660000|2021-12-27 03:44:20|206292.6|206142.6|206294|206144|206294.3|206144.3|206291.7|206141.7|12
1640576670000|2021-12-27 03:44:30|206294.7|206144.7|206298.4|206148.4|206298.4|206148.4|206292.5|206142.5|25
1640576680000|2021-12-27 03:44:40|206290.7|206140.7|206295.4|206145.4|206297.3|206147.3|206290.7|206140.7|25
1640576690000|2021-12-27 03:44:50|206297.7|206147.7|206298.6|206148.6|206298.8|206148.8|206294.8|206144.8|16
1640576700000|2021-12-27 03:45:00|206298.8|206148.8|206296.8|206146.8|206298.8|206148.8|206295.6|206145.6|17
1640576710000|2021-12-27 03:45:10|206296.9|206146.9|206303.2|206153.2|206305.9|206155.9|206294.6|206144.6|19
1640576720000|2021-12-27 03:45:20|206303.1|206153.1|206302.6|206152.6|206304.3|206154.3|206299.6|206149.6|21
1640576730000|2021-12-27 03:45:30|206303.6|206153.6|206310.7|206160.7|206310.7|206160.7|206302.5|206152.5|18
1640576740000|2021-12-27 03:45:40|206310.8|206160.8|206306.1|206156.1|206311.3|206161.3|206303.7|206153.7|31
1640576750000|2021-12-27 03:45:50|206305.9|206155.9|206304.8|206154.8|206306.8|206156.8|206304.8|206154.8|25
1640576760000|2021-12-27 03:46:00|206304.7|206154.7|206305.2|206155.2|206306.9|206156.9|206304.7|206154.7|17
1640576770000|2021-12-27 03:46:10|206305.8|206155.8|206308.5|206158.5|206308.5|206158.5|206305.3|206155.3|20
1640576780000|2021-12-27 03:46:20|206308.4|206158.4|206308.3|206158.3|206309.7|206159.7|206305.2|206155.2|15
1640576790000|2021-12-27 03:46:30|206308.2|206158.2|206307.5|206157.5|206317.7|206167.7|206306.5|206156.5|16
1640576800000|2021-12-27 03:46:40|206307.4|206157.4|206306.4|206156.4|206310.4|206160.4|206305.3|206155.3|14
1640576810000|2021-12-27 03:46:50|206306.8|206156.8|206305.1|206155.1|206309.7|206159.7|206305.1|206155.1|16
1640576820000|2021-12-27 03:47:00|206304.1|206154.1|206305.6|206155.6|206307.4|206157.4|206304.1|206154.1|15
1640576830000|2021-12-27 03:47:10|206304.9|206154.9|206306.8|206156.8|206307.5|206157.5|206304.9|206154.9|13
1640576840000|2021-12-27 03:47:20|206306.7|206156.7|206313.1|206163.1|206313.1|206163.1|206305.3|206155.3|12
1640576850000|2021-12-27 03:47:30|206315.8|206165.8|206310.4|206160.4|206315.8|206165.8|206309|206159|7
1640576860000|2021-12-27 03:47:40|206312.1|206162.1|206306.2|206156.2|206312.2|206162.2|206306.2|206156.2|8
1640576870000|2021-12-27 03:47:50|206306.1|206156.1|206308.5|206158.5|206308.5|206158.5|206306.1|206156.1|5
1640576880000|2021-12-27 03:48:00|206309.1|206159.1|206307|206157|206309.5|206159.5|206306.6|206156.6|10
1640576890000|2021-12-27 03:48:10|206306.8|206156.8|206307.4|206157.4|206307.9|206157.9|206306.1|206156.1|11
1640576900000|2021-12-27 03:48:20|206307.7|206157.7|206311.5|206161.5|206318.1|206168.1|206307.7|206157.7|13
1640576910000|2021-12-27 03:48:30|206311.3|206161.3|206308.4|206158.4|206312.2|206162.2|206306.6|206156.6|12
1640576920000|2021-12-27 03:48:40|206308.7|206158.7|206308.8|206158.8|206309.1|206159.1|206308.6|206158.6|7
1640576930000|2021-12-27 03:48:50|206308.6|206158.6|206308.4|206158.4|206309.1|206159.1|206305.9|206155.9|10
1640576940000|2021-12-27 03:49:00|206307.9|206157.9|206309.7|206159.7|206309.7|206159.7|206307.2|206157.2|12
1640576950000|2021-12-27 03:49:10|206308.9|206158.9|206321.1|206171.1|206321.1|206171.1|206308.9|206158.9|8
1640576960000|2021-12-27 03:49:20|206320.6|206170.6|206308.8|206158.8|206320.6|206170.6|206308.8|206158.8|5
1640576970000|2021-12-27 03:49:30|206309.1|206159.1|206309.6|206159.6|206309.6|206159.6|206308.9|206158.9|6
1640576980000|2021-12-27 03:49:40|206309.5|206159.5|206309.6|206159.6|206309.6|206159.6|206309.3|206159.3|4
1640576990000|2021-12-27 03:49:50|206310.3|206160.3|206307.9|206157.9|206310.5|206160.5|206305.5|206155.5|9
1640577000000|2021-12-27 03:50:00|206304.7|206154.7|206306.5|206156.5|206306.5|206156.5|206303.6|206153.6|7
1640577010000|2021-12-27 03:50:10|206306.3|206156.3|206310.7|206160.7|206314.7|206164.7|206304|206154|14
1640577020000|2021-12-27 03:50:20|206310.6|206160.6|206310.6|206160.6|206310.9|206160.9|206310.1|206160.1|7
1640577030000|2021-12-27 03:50:30|206310.9|206160.9|206309.2|206159.2|206311.1|206161.1|206307.3|206157.3|9
1640577040000|2021-12-27 03:50:40|206308.9|206158.9|206308.6|206158.6|206309.2|206159.2|206306.6|206156.6|9
1640577050000|2021-12-27 03:50:50|206308.1|206158.1|206310.6|206160.6|206310.6|206160.6|206308.1|206158.1|5
1640577060000|2021-12-27 03:51:00|206310.4|206160.4|206317.5|206167.5|206317.5|206167.5|206308.6|206158.6|15
1640577070000|2021-12-27 03:51:10|206316|206166|206314.6|206164.6|206316|206166|206314.3|206164.3|14
1640577080000|2021-12-27 03:51:20|206314.9|206164.9|206316.1|206166.1|206316.4|206166.4|206314.8|206164.8|6
1640577090000|2021-12-27 03:51:30|206316.5|206166.5|206309.8|206159.8|206316.5|206166.5|206308.8|206158.8|8
1640577100000|2021-12-27 03:51:40|206310|206160|206311.9|206161.9|206312|206162|206310|206160|7
1640577110000|2021-12-27 03:51:50|206312.1|206162.1|206308.3|206158.3|206312.2|206162.2|206306.3|206156.3|12
1640577120000|2021-12-27 03:52:00|206308.8|206158.8|206313.9|206163.9|206321.2|206171.2|206308.8|206158.8|12
1640577130000|2021-12-27 03:52:10|206313.8|206163.8|206312.1|206162.1|206315.1|206165.1|206311.1|206161.1|6
1640577140000|2021-12-27 03:52:20|206312.6|206162.6|206311.3|206161.3|206313.3|206163.3|206311.1|206161.1|6
1640577150000|2021-12-27 03:52:30|206310.9|206160.9|206307.4|206157.4|206311.2|206161.2|206304.5|206154.5|10
1640577160000|2021-12-27 03:52:40|206308.5|206158.5|206310.4|206160.4|206310.4|206160.4|206308.5|206158.5|11
1640577170000|2021-12-27 03:52:50|206310.1|206160.1|206304.8|206154.8|206310.7|206160.7|206298.2|206148.2|19
1640577180000|2021-12-27 03:53:00|206308.5|206158.5|206302.5|206152.5|206310.7|206160.7|206302.5|206152.5|23
1640577190000|2021-12-27 03:53:10|206302.9|206152.9|206297.5|206147.5|206303|206153|206296.4|206146.4|23
1640577200000|2021-12-27 03:53:20|206298|206148|206308.8|206158.8|206308.8|206158.8|206297.5|206147.5|14
1640577210000|2021-12-27 03:53:30|206308.9|206158.9|206296.7|206146.7|206347.3|206159|206292.2|206097.1|26
1640577220000|2021-12-27 03:53:40|206295.9|206145.9|206295.7|206145.7|206297.7|206147.7|206294.4|206144.4|25
1640577230000|2021-12-27 03:53:50|206295|206145|206301.4|206151.4|206307.1|206157.1|206295|206145|21
1640577240000|2021-12-27 03:54:00|206300.6|206150.6|206301.7|206151.7|206302.5|206152.5|206300.6|206150.6|17
1640577250000|2021-12-27 03:54:10|206303.3|206153.3|206305|206155|206305|206155|206303|206153|22
1640577260000|2021-12-27 03:54:20|206305.4|206155.4|206304.8|206154.8|206306.7|206156.7|206304.7|206154.7|21
1640577270000|2021-12-27 03:54:30|206304.7|206154.7|206304.9|206154.9|206306.6|206156.6|206303.6|206153.6|26
1640577280000|2021-12-27 03:54:40|206304.7|206154.7|206320.4|206170.4|206320.4|206170.4|206304.7|206154.7|21
1640577290000|2021-12-27 03:54:50|206319.2|206169.2|206309.6|206159.6|206319.2|206169.2|206309.6|206159.6|23
1640577300000|2021-12-27 03:55:00|206309.9|206159.9|206307.8|206157.8|206312.6|206162.6|206307.7|206157.7|27
1640577310000|2021-12-27 03:55:10|206308.7|206158.7|206309.5|206159.5|206309.5|206159.5|206307.2|206157.2|20
1640577320000|2021-12-27 03:55:20|206308.3|206158.3|206306.7|206156.7|206310.2|206160.2|206305.9|206155.9|27
1640577330000|2021-12-27 03:55:30|206308.3|206158.3|206297.7|206147.7|206309.1|206159.1|206297.6|206147.6|27
1640577340000|2021-12-27 03:55:40|206299.8|206149.8|206294.2|206144.2|206300|206150|206290.3|206140.3|32
1640577350000|2021-12-27 03:55:50|206293.9|206143.9|206284.2|206134.2|206294.2|206144.2|206282.8|206132.8|25
1640577360000|2021-12-27 03:56:00|206284.3|206134.3|206283.4|206133.4|206284.3|206134.3|206281.3|206131.3|18
1640577370000|2021-12-27 03:56:10|206282.9|206132.9|206283.9|206133.9|206284.5|206134.5|206282.9|206132.9|16
1640577380000|2021-12-27 03:56:20|206284|206134|206282.2|206132.2|206284.5|206134.5|206281.4|206131.4|8
1640577390000|2021-12-27 03:56:30|206282.1|206132.1|206277|206127|206293.6|206143.6|206275.6|206125.6|14
1640577400000|2021-12-27 03:56:40|206276.9|206126.9|206277.2|206127.2|206278|206128|206275.1|206125.1|23
1640577410000|2021-12-27 03:56:50|206277.3|206127.3|206278.5|206128.5|206280.7|206130.7|206277.3|206127.3|17
1640577420000|2021-12-27 03:57:00|206278.4|206128.4|206281.7|206131.7|206281.7|206131.7|206273.2|206123.2|19
1640577430000|2021-12-27 03:57:10|206282|206132|206292|206142|206293|206143|206282|206132|26
1640577440000|2021-12-27 03:57:20|206292.6|206142.6|206289.2|206139.2|206294.5|206144.5|206288.4|206138.4|18
1640577450000|2021-12-27 03:57:30|206289.5|206139.5|206299.6|206149.6|206299.6|206149.6|206285.2|206135.2|19
1640577460000|2021-12-27 03:57:40|206302|206152|206301.8|206151.8|206302.4|206152.4|206297.1|206147.1|25
1640577470000|2021-12-27 03:57:50|206302.2|206152.2|206300.6|206150.6|206302.2|206152.2|206299.8|206149.8|17
1640577480000|2021-12-27 03:58:00|206299.3|206149.3|206299.7|206149.7|206300|206150|206298.4|206148.4|15
1640577490000|2021-12-27 03:58:10|206299.8|206149.8|206299.2|206149.2|206299.9|206149.9|206298.7|206148.7|15
1640577500000|2021-12-27 03:58:20|206299.3|206149.3|206301.5|206151.5|206301.5|206151.5|206299.3|206149.3|13
1640577510000|2021-12-27 03:58:30|206301.4|206151.4|206305|206155|206310.5|206160.5|206301.4|206151.4|15
1640577520000|2021-12-27 03:58:40|206301.9|206151.9|206301.3|206151.3|206303.5|206153.5|206300.3|206150.3|13
1640577530000|2021-12-27 03:58:50|206301.5|206151.5|206300.1|206150.1|206301.9|206151.9|206300|206150|10
1640577540000|2021-12-27 03:59:00|206300.4|206150.4|206304.6|206154.6|206305|206155|206299.9|206149.9|12
1640577550000|2021-12-27 03:59:10|206304.9|206154.9|206302.4|206152.4|206305|206155|206301.2|206151.2|12
1640577560000|2021-12-27 03:59:20|206302.2|206152.2|206315.4|206165.4|206316.7|206166.7|206302.2|206152.2|6
1640577570000|2021-12-27 03:59:30|206314.7|206164.7|206303.2|206153.2|206314.7|206164.7|206303.2|206153.2|8
1640577580000|2021-12-27 03:59:40|206301.9|206151.9|206302|206152|206303.1|206153.1|206301.6|206151.6|14
1640577590000|2021-12-27 03:59:50|206301.9|206151.9|206301|206151|206303.1|206153.1|206301|206151|7
1640577600000|2021-12-27 04:00:00|206301.7|206151.7|206303.8|206153.8|206306.5|206156.5|206298.2|206148.2|25
1640577610000|2021-12-27 04:00:10|206304.3|206154.3|206304.2|206154.2|206305.5|206155.5|206301.2|206151.2|32
1640577620000|2021-12-27 04:00:20|206303.2|206153.2|206307.3|206157.3|206311.7|206161.7|206303.2|206153.2|24
1640577630000|2021-12-27 04:00:30|206307.6|206157.6|206303.9|206153.9|206308|206158|206303.9|206153.9|18
1640577640000|2021-12-27 04:00:40|206304|206154|206302.5|206152.5|206306.5|206156.5|206302.2|206152.2|17
1640577650000|2021-12-27 04:00:50|206302.3|206152.3|206299.5|206149.5|206305.6|206155.6|206299.5|206149.5|18
1640577660000|2021-12-27 04:01:00|206301.1|206151.1|206299.7|206149.7|206304.1|206154.1|206299.5|206149.5|21
1640577670000|2021-12-27 04:01:10|206300.4|206150.4|206310.4|206160.4|206310.4|206160.4|206300.4|206150.4|16
1640577680000|2021-12-27 04:01:20|206308.1|206158.1|206303.7|206153.7|206308.7|206158.7|206303.7|206153.7|17
1640577690000|2021-12-27 04:01:30|206303.1|206153.1|206300.9|206150.9|206306.5|206156.5|206300.9|206150.9|15
1640577700000|2021-12-27 04:01:40|206301.4|206151.4|206297.3|206147.3|206301.4|206151.4|206297.3|206147.3|18
1640577710000|2021-12-27 04:01:50|206297.7|206147.7|206300|206150|206301.6|206151.6|206297.7|206147.7|13
1640577720000|2021-12-27 04:02:00|206301.2|206151.2|206293.2|206143.2|206354.3|206154.7|206289|206097|26
1640577730000|2021-12-27 04:02:10|206298.5|206148.5|206301.4|206151.4|206310.2|206160.2|206294.9|206144.9|26
1640577740000|2021-12-27 04:02:20|206300.2|206150.2|206299.7|206149.7|206305.9|206155.9|206298.7|206148.7|18
1640577750000|2021-12-27 04:02:30|206300.3|206150.3|206308.2|206158.2|206308.2|206158.2|206300.3|206150.3|16
1640577760000|2021-12-27 04:02:40|206307.6|206157.6|206309.3|206159.3|206315.7|206165.7|206298|206148|18
1640577770000|2021-12-27 04:02:50|206305.5|206155.5|206308.2|206158.2|206308.2|206158.2|206289.1|206139.1|22
1640577780000|2021-12-27 04:03:00|206312|206162|206310.3|206160.3|206314.4|206164.4|206295.8|206145.8|23
1640577790000|2021-12-27 04:03:10|206306|206156|206305.5|206155.5|206312|206162|206303.3|206153.3|18
1640577800000|2021-12-27 04:03:20|206301.9|206151.9|206310|206160|206310.7|206160.7|206301.4|206151.4|18
1640577810000|2021-12-27 04:03:30|206305.5|206155.5|206310.5|206160.5|206310.5|206160.5|206304.3|206154.3|18
1640577820000|2021-12-27 04:03:40|206306.7|206156.7|206313|206163|206314.1|206164.1|206299.9|206149.9|17
1640577830000|2021-12-27 04:03:50|206305.9|206155.9|206293.4|206143.4|206308.5|206158.5|206291.1|206141.1|22
1640577840000|2021-12-27 04:04:00|206292.5|206142.5|206304.8|206154.8|206323.7|206173.7|206292.5|206142.5|22
1640577850000|2021-12-27 04:04:10|206303|206153|206312.2|206162.2|206312.2|206162.2|206302.6|206152.6|17
1640577860000|2021-12-27 04:04:20|206308.9|206158.9|206312|206162|206312.1|206162.1|206303.2|206153.2|20
1640577870000|2021-12-27 04:04:30|206308.2|206158.2|206312.6|206162.6|206313.3|206163.3|206304.8|206154.8|23
1640577880000|2021-12-27 04:04:40|206306.5|206156.5|206309.3|206159.3|206312.6|206162.6|206306.3|206156.3|18
1640577890000|2021-12-27 04:04:50|206309.5|206159.5|206316.1|206166.1|206316.1|206166.1|206303.3|206153.3|13
1640577900000|2021-12-27 04:05:00|206316.4|206166.4|206317.2|206167.2|206326.1|206176.1|206316|206166|8
1640577910000|2021-12-27 04:05:10|206306.2|206156.2|206310.3|206160.3|206310.4|206160.4|206306.2|206156.2|9
1640577920000|2021-12-27 04:05:20|206311.4|206161.4|206306.2|206156.2|206311.5|206161.5|206306.2|206156.2|6
1640577930000|2021-12-27 04:05:30|206310.4|206160.4|206311|206161|206312.7|206162.7|206310.4|206160.4|6
1640577940000|2021-12-27 04:05:40|206302.1|206152.1|206306.4|206156.4|206306.4|206156.4|206302.1|206152.1|7
1640577950000|2021-12-27 04:05:50|206304.8|206154.8|206313.4|206163.4|206320.8|206170.8|206304.4|206154.4|10
1640577960000|2021-12-27 04:06:00|206308.7|206158.7|206307.3|206157.3|206309|206159|206304.8|206154.8|12
1640577970000|2021-12-27 04:06:10|206306.1|206156.1|206309.2|206159.2|206309.2|206159.2|206306.1|206156.1|12
1640577980000|2021-12-27 04:06:20|206305.5|206155.5|206307.3|206157.3|206308.5|206158.5|206305.5|206155.5|6
1640577990000|2021-12-27 04:06:30|206307|206157|206307.8|206157.8|206308.6|206158.6|206307|206157|5
1640578000000|2021-12-27 04:06:40|206302.2|206152.2|206326.1|206176.1|206326.1|206176.1|206302.2|206152.2|6
1640578010000|2021-12-27 04:06:50|206324.5|206174.5|206318.4|206168.4|206324.5|206174.5|206316.1|206166.1|8
1640578020000|2021-12-27 04:07:00|206299.6|206149.6|206309.3|206159.3|206310|206160|206299.6|206149.6|7
1640578030000|2021-12-27 04:07:10|206308.4|206158.4|206309.3|206159.3|206309.8|206159.8|206308.3|206158.3|6
1640578040000|2021-12-27 04:07:20|206299.3|206149.3|206309.3|206159.3|206309.3|206159.3|206299.3|206149.3|9
1640578050000|2021-12-27 04:07:30|206308.8|206158.8|206312|206162|206312.5|206162.5|206308.8|206158.8|6
1640578060000|2021-12-27 04:07:40|206301.4|206151.4|206315.9|206165.9|206320|206170|206301.4|206151.4|6
1640578070000|2021-12-27 04:07:50|206315.7|206165.7|206309.4|206159.4|206315.7|206165.7|206306.5|206156.5|7
1640578080000|2021-12-27 04:08:00|206311.5|206161.5|206304.4|206154.4|206311.7|206161.7|206303.5|206153.5|7
1640578090000|2021-12-27 04:08:10|206299.8|206149.8|206300.3|206150.3|206304|206154|206299.8|206149.8|4
1640578100000|2021-12-27 04:08:20|206302.6|206152.6|206302.6|206152.6|206302.7|206152.7|206302.6|206152.6|3
1640578110000|2021-12-27 04:08:30|206305.7|206155.7|206333.3|206183.3|206333.3|206183.3|206305.7|206155.7|5
1640578120000|2021-12-27 04:08:40|206325|206175|206308.2|206158.2|206325|206175|206300.8|206150.8|9
1640578130000|2021-12-27 04:08:50|206308.7|206158.7|206309|206159|206310.6|206160.6|206307.9|206157.9|8
1640578140000|2021-12-27 04:09:00|206308|206158|206310.3|206160.3|206315.3|206165.3|206302.4|206152.4|7
1640578150000|2021-12-27 04:09:10|206310.2|206160.2|206314.4|206164.4|206314.4|206164.4|206310.2|206160.2|5
1640578160000|2021-12-27 04:09:20|206313.3|206163.3|206314.2|206164.2|206314.2|206164.2|206313.3|206163.3|5
1640578170000|2021-12-27 04:09:30|206314.3|206164.3|206314.5|206164.5|206318.1|206168.1|206301.6|206151.6|6
1640578180000|2021-12-27 04:09:40|206314.7|206164.7|206314.7|206164.7|206315|206165|206314.2|206164.2|7
1640578190000|2021-12-27 04:09:50|206315|206165|206314.7|206164.7|206315|206165|206314.3|206164.3|4
1640578200000|2021-12-27 04:10:00|206314.9|206164.9|206309.5|206159.5|206314.9|206164.9|206299.3|206149.3|10
1640578210000|2021-12-27 04:10:10|206313.6|206163.6|206314.6|206164.6|206314.8|206164.8|206313.6|206163.6|5
1640578220000|2021-12-27 04:10:20|206314.8|206164.8|206321.3|206171.3|206321.3|206171.3|206304.2|206154.2|7
1640578230000|2021-12-27 04:10:30|206313.8|206163.8|206310.2|206160.2|206313.8|206163.8|206309.6|206159.6|4
1640578240000|2021-12-27 04:10:40|206316.2|206166.2|206307.2|206157.2|206316.2|206166.2|206299.6|206149.6|8
1640578250000|2021-12-27 04:10:50|206307.5|206157.5|206308.5|206158.5|206308.7|206158.7|206306.8|206156.8|7
1640578260000|2021-12-27 04:11:00|206307.1|206157.1|206305.5|206155.5|206312.7|206162.7|206302.8|206152.8|7
1640578270000|2021-12-27 04:11:10|206313|206163|206312.3|206162.3|206313|206163|206312.1|206162.1|6
1640578280000|2021-12-27 04:11:20|206312.5|206162.5|206325.5|206175.5|206333.3|206183.3|206312.5|206162.5|5
1640578290000|2021-12-27 04:11:30|206304.9|206154.9|206308.7|206158.7|206309.2|206159.2|206304.9|206154.9|5
1640578300000|2021-12-27 04:11:40|206307.9|206157.9|206305|206155|206307.9|206157.9|206302.9|206152.9|11
1640578310000|2021-12-27 04:11:50|206305.3|206155.3|206303.3|206153.3|206305.3|206155.3|206298.4|206148.4|10
1640578320000|2021-12-27 04:12:00|206305.8|206155.8|206305.8|206155.8|206306.1|206156.1|206305.8|206155.8|4
1640578330000|2021-12-27 04:12:10|206310.9|206160.9|206316.6|206166.6|206316.6|206166.6|206302.1|206152.1|6
1640578340000|2021-12-27 04:12:20|206316.7|206166.7|206296.8|206146.8|206316.7|206166.7|206294.7|206144.7|17
1640578350000|2021-12-27 04:12:30|206298.4|206148.4|206291.3|206141.3|206298.4|206148.4|206289.4|206139.4|14
1640578360000|2021-12-27 04:12:40|206292.1|206142.1|206297.8|206147.8|206297.8|206147.8|206290.7|206140.7|19
1640578370000|2021-12-27 04:12:50|206296.6|206146.6|206299.3|206149.3|206300.5|206150.5|206296.4|206146.4|14
1640578380000|2021-12-27 04:13:00|206299.7|206149.7|206286.2|206136.2|206341.6|206150|206278|206077.9|17
1640578390000|2021-12-27 04:13:10|206285.4|206135.4|206284.9|206134.9|206292.1|206142.1|206281.3|206131.3|15
1640578400000|2021-12-27 04:13:20|206284.2|206134.2|206303.9|206153.9|206358.9|206161|206284.2|206096.6|20
1640578410000|2021-12-27 04:13:30|206304|206154|206286.2|206136.2|206304|206154|206285.1|206135.1|20
1640578420000|2021-12-27 04:13:40|206286.7|206136.7|206287.9|206137.9|206289.2|206139.2|206286.6|206136.6|13
1640578430000|2021-12-27 04:13:50|206288.2|206138.2|206294.8|206144.8|206295.9|206145.9|206287.2|206137.2|12
1640578440000|2021-12-27 04:14:00|206295.5|206145.5|206296.4|206146.4|206297.9|206147.9|206293.9|206143.9|13
1640578450000|2021-12-27 04:14:10|206298.6|206148.6|206296|206146|206301.3|206151.3|206296|206146|10
1640578460000|2021-12-27 04:14:20|206297.1|206147.1|206297.4|206147.4|206304.8|206154.8|206296.2|206146.2|11
1640578470000|2021-12-27 04:14:30|206299|206149|206305.1|206155.1|206305.1|206155.1|206295.5|206145.5|14
1640578480000|2021-12-27 04:14:40|206303.4|206153.4|206297.5|206147.5|206303.5|206153.5|206291.7|206141.7|14
1640578490000|2021-12-27 04:14:50|206297.4|206147.4|206322.1|206172.1|206322.8|206172.8|206297.4|206147.4|16
1640578500000|2021-12-27 04:15:00|206319.7|206169.7|206332.7|206182.7|206332.7|206182.7|206317.6|206167.6|19
1640578510000|2021-12-27 04:15:10|206328.6|206178.6|206329.4|206179.4|206329.5|206179.5|206326.3|206176.3|16
1640578520000|2021-12-27 04:15:20|206328.3|206178.3|206330|206180|206332.9|206182.9|206328.3|206178.3|17
1640578530000|2021-12-27 04:15:30|206331.9|206181.9|206333.5|206183.5|206335|206185|206328.7|206178.7|13
1640578540000|2021-12-27 04:15:40|206337.2|206187.2|206327.2|206177.2|206337.2|206187.2|206327.2|206177.2|13
1640578550000|2021-12-27 04:15:50|206327.6|206177.6|206333.7|206183.7|206336.3|206186.3|206327.6|206177.6|10
1640578560000|2021-12-27 04:16:00|206333.3|206183.3|206333.7|206183.7|206344.5|206194.5|206332.8|206182.8|14
1640578570000|2021-12-27 04:16:10|206334.4|206184.4|206327.2|206177.2|206335.8|206185.8|206327.2|206177.2|12
1640578580000|2021-12-27 04:16:20|206327.6|206177.6|206331.6|206181.6|206332.9|206182.9|206327.6|206177.6|10
1640578590000|2021-12-27 04:16:30|206331.7|206181.7|206328|206178|206331.7|206181.7|206327.5|206177.5|8
1640578600000|2021-12-27 04:16:40|206331.1|206181.1|206331.5|206181.5|206331.6|206181.6|206329.5|206179.5|8
1640578610000|2021-12-27 04:16:50|206331.6|206181.6|206326.8|206176.8|206332.4|206182.4|206326.8|206176.8|4
1640578620000|2021-12-27 04:17:00|206327.2|206177.2|206334.2|206184.2|206334.2|206184.2|206327.2|206177.2|6
1640578630000|2021-12-27 04:17:10|206333.1|206183.1|206345.7|206195.7|206347.8|206197.8|206329.9|206179.9|9
1640578640000|2021-12-27 04:17:20|206337.2|206187.2|206336.6|206186.6|206340.1|206190.1|206336.6|206186.6|5
1640578650000|2021-12-27 04:17:30|206339.9|206189.9|206333|206183|206339.9|206189.9|206333|206183|6
1640578660000|2021-12-27 04:17:40|206327.7|206177.7|206335.7|206185.7|206341.7|206191.7|206327|206177|12
1640578670000|2021-12-27 04:17:50|206336.2|206186.2|206336.7|206186.7|206337.3|206187.3|206333.9|206183.9|13
1640578680000|2021-12-27 04:18:00|206336.4|206186.4|206337.7|206187.7|206339|206189|206336.4|206186.4|6
1640578690000|2021-12-27 04:18:10|206337.6|206187.6|206336.5|206186.5|206337.6|206187.6|206335.8|206185.8|11
1640578700000|2021-12-27 04:18:20|206336.6|206186.6|206336.5|206186.5|206336.6|206186.6|206336.3|206186.3|4
1640578710000|2021-12-27 04:18:30|206336.6|206186.6|206339.1|206189.1|206340.8|206190.8|206330.4|206180.4|12
1640578720000|2021-12-27 04:18:40|206339.6|206189.6|206342.4|206192.4|206344|206194|206338.6|206188.6|13
1640578730000|2021-12-27 04:18:50|206343.3|206193.3|206353|206203|206353|206203|206338.4|206188.4|15
1640578740000|2021-12-27 04:19:00|206355.5|206205.5|206352.4|206202.4|206357.1|206207.1|206350.9|206200.9|20
1640578750000|2021-12-27 04:19:10|206351.6|206201.6|206346.6|206196.6|206353.1|206203.1|206345.8|206195.8|13
1640578760000|2021-12-27 04:19:20|206346.8|206196.8|206350.6|206200.6|206350.6|206200.6|206346|206196|12
1640578770000|2021-12-27 04:19:30|206349.1|206199.1|206355.9|206205.9|206357.9|206207.9|206346.5|206196.5|13
1640578780000|2021-12-27 04:19:40|206350.9|206200.9|206351|206201|206355.7|206205.7|206348.5|206198.5|14
1640578790000|2021-12-27 04:19:50|206349.1|206199.1|206355.8|206205.8|206357.9|206207.9|206348.5|206198.5|10
1640578800000|2021-12-27 04:20:00|206353|206203|206358.8|206208.8|206358.8|206208.8|206352.9|206202.9|12
1640578810000|2021-12-27 04:20:10|206359.3|206209.3|206357.6|206207.6|206359.3|206209.3|206354|206204|12
1640578820000|2021-12-27 04:20:20|206356|206206|206355.1|206205.1|206358.8|206208.8|206353.9|206203.9|11
1640578830000|2021-12-27 04:20:30|206356|206206|206355.5|206205.5|206356.5|206206.5|206351.6|206201.6|13
1640578840000|2021-12-27 04:20:40|206351.1|206201.1|206352.9|206202.9|206354|206204|206350|206200|15
1640578850000|2021-12-27 04:20:50|206353|206203|206354|206204|206355.2|206205.2|206351.3|206201.3|15
1640578860000|2021-12-27 04:21:00|206352.8|206202.8|206351.1|206201.1|206354.4|206204.4|206351.1|206201.1|12
1640578870000|2021-12-27 04:21:10|206351.3|206201.3|206355.2|206205.2|206357.2|206207.2|206351.3|206201.3|17
1640578880000|2021-12-27 04:21:20|206355|206205|206354.1|206204.1|206355.5|206205.5|206352.4|206202.4|11
1640578890000|2021-12-27 04:21:30|206357.1|206207.1|206358.4|206208.4|206361.7|206211.7|206356.4|206206.4|9
1640578900000|2021-12-27 04:21:40|206357.9|206207.9|206356.9|206206.9|206361.6|206211.6|206356.9|206206.9|11
1640578910000|2021-12-27 04:21:50|206355.8|206205.8|206354.4|206204.4|206355.8|206205.8|206351.7|206201.7|7
1640578920000|2021-12-27 04:22:00|206355.2|206205.2|206353.5|206203.5|206356.7|206206.7|206353.5|206203.5|4
1640578930000|2021-12-27 04:22:10|206352.7|206202.7|206356.8|206206.8|206361.1|206211.1|206351.9|206201.9|8
1640578940000|2021-12-27 04:22:20|206356.3|206206.3|206354.7|206204.7|206363.7|206213.7|206348.9|206198.9|10
1640578950000|2021-12-27 04:22:30|206362.8|206212.8|206359.9|206209.9|206372|206222|206359.9|206209.9|9
1640578960000|2021-12-27 04:22:40|206358.1|206208.1|206369.2|206219.2|206369.2|206219.2|206356.9|206206.9|6
1640578970000|2021-12-27 04:22:50|206367.3|206217.3|206354.7|206204.7|206367.3|206217.3|206350.8|206200.8|13
1640578980000|2021-12-27 04:23:00|206354.9|206204.9|206360.8|206210.8|206360.8|206210.8|206352|206202|14
1640578990000|2021-12-27 04:23:10|206361.2|206211.2|206356.4|206206.4|206363.1|206213.1|206354.5|206204.5|12
1640579000000|2021-12-27 04:23:20|206355.4|206205.4|206355.4|206205.4|206355.4|206205.4|206353.1|206203.1|12
1640579010000|2021-12-27 04:23:30|206355|206205|206360.7|206210.7|206360.9|206210.9|206355|206205|10
1640579020000|2021-12-27 04:23:40|206360.1|206210.1|206356.9|206206.9|206360.9|206210.9|206353.2|206203.2|9
1640579030000|2021-12-27 04:23:50|206355.3|206205.3|206357.2|206207.2|206363.8|206213.8|206355.3|206205.3|7
1640579040000|2021-12-27 04:24:00|206356.4|206206.4|206356.3|206206.3|206360.2|206210.2|206349.8|206199.8|13
1640579050000|2021-12-27 04:24:10|206358.8|206208.8|206349.9|206199.9|206365.4|206215.4|206349.9|206199.9|7
1640579060000|2021-12-27 04:24:20|206351.2|206201.2|206355.6|206205.6|206358.8|206208.8|206350.8|206200.8|14
1640579070000|2021-12-27 04:24:30|206355.8|206205.8|206355.2|206205.2|206357.3|206207.3|206354.6|206204.6|6
1640579080000|2021-12-27 04:24:40|206354|206204|206354.8|206204.8|206355.2|206205.2|206354|206204|3
1640579090000|2021-12-27 04:24:50|206354.3|206204.3|206355.5|206205.5|206362.1|206212.1|206354.3|206204.3|7
1640579100000|2021-12-27 04:25:00|206355.4|206205.4|206362.8|206212.8|206365.2|206215.2|206355.4|206205.4|17
1640579110000|2021-12-27 04:25:10|206363.9|206213.9|206360.3|206210.3|206363.9|206213.9|206357.7|206207.7|17
1640579120000|2021-12-27 04:25:20|206360.2|206210.2|206359.6|206209.6|206360.2|206210.2|206358.8|206208.8|15
1640579130000|2021-12-27 04:25:30|206359|206209|206362.5|206212.5|206362.5|206212.5|206359|206209|12
1640579140000|2021-12-27 04:25:40|206362.4|206212.4|206355.5|206205.5|206362.4|206212.4|206355.4|206205.4|10
1640579150000|2021-12-27 04:25:50|206356.6|206206.6|206362|206212|206371|206221|206356.6|206206.6|8
1640579160000|2021-12-27 04:26:00|206361.9|206211.9|206355.3|206205.3|206366.6|206216.6|206355.3|206205.3|8
1640579170000|2021-12-27 04:26:10|206355.1|206205.1|206356.5|206206.5|206357.9|206207.9|206354.7|206204.7|9
1640579180000|2021-12-27 04:26:20|206356|206206|206359|206209|206368|206218|206356|206206|5
1640579190000|2021-12-27 04:26:30|206367.5|206217.5|206356|206206|206367.5|206217.5|206352.3|206202.3|8
1640579200000|2021-12-27 04:26:40|206355.9|206205.9|206357.9|206207.9|206365|206215|206353.7|206203.7|16
1640579210000|2021-12-27 04:26:50|206357.3|206207.3|206358.4|206208.4|206358.4|206208.4|206357.1|206207.1|8
1640579220000|2021-12-27 04:27:00|206361.1|206211.1|206360.6|206210.6|206361.6|206211.6|206359.8|206209.8|7
1640579230000|2021-12-27 04:27:10|206357.7|206207.7|206355.1|206205.1|206361.1|206211.1|206355.1|206205.1|9
1640579240000|2021-12-27 04:27:20|206355.2|206205.2|206359.2|206209.2|206359.2|206209.2|206355.2|206205.2|6
1640579250000|2021-12-27 04:27:30|206358.6|206208.6|206363.3|206213.3|206365.3|206215.3|206358.6|206208.6|11
1640579260000|2021-12-27 04:27:40|206363.2|206213.2|206358|206208|206366.9|206216.9|206357.8|206207.8|23
1640579270000|2021-12-27 04:27:50|206357.9|206207.9|206360.4|206210.4|206360.8|206210.8|206357.9|206207.9|19
1640579280000|2021-12-27 04:28:00|206360.2|206210.2|206360.4|206210.4|206361|206211|206360.2|206210.2|14
1640579290000|2021-12-27 04:28:10|206360.5|206210.5|206361.6|206211.6|206361.6|206211.6|206358.4|206208.4|13
1640579300000|2021-12-27 04:28:20|206362.3|206212.3|206361.6|206211.6|206363.3|206213.3|206361.6|206211.6|7
1640579310000|2021-12-27 04:28:30|206360.9|206210.9|206362.7|206212.7|206362.9|206212.9|206360.7|206210.7|15
1640579320000|2021-12-27 04:28:40|206362.8|206212.8|206360.5|206210.5|206362.8|206212.8|206356.7|206206.7|19
1640579330000|2021-12-27 04:28:50|206360|206210|206360.5|206210.5|206361.2|206211.2|206360|206210|10
1640579340000|2021-12-27 04:29:00|206360.7|206210.7|206359.4|206209.4|206361.2|206211.2|206358.2|206208.2|16
1640579350000|2021-12-27 04:29:10|206359.9|206209.9|206361.4|206211.4|206362.3|206212.3|206359.4|206209.4|9
1640579360000|2021-12-27 04:29:20|206360.9|206210.9|206361.8|206211.8|206362.3|206212.3|206360.7|206210.7|10
1640579370000|2021-12-27 04:29:30|206362.3|206212.3|206361.7|206211.7|206362.3|206212.3|206357.3|206207.3|10
1640579380000|2021-12-27 04:29:40|206361.8|206211.8|206360|206210|206363.1|206213.1|206359.6|206209.6|11
1640579390000|2021-12-27 04:29:50|206359.8|206209.8|206358.1|206208.1|206360.2|206210.2|206356.9|206206.9|12
1640579400000|2021-12-27 04:30:00|206358.2|206208.2|206359.2|206209.2|206360.9|206210.9|206357.6|206207.6|17
1640579410000|2021-12-27 04:30:10|206359.1|206209.1|206356.7|206206.7|206360.3|206210.3|206356.7|206206.7|11
1640579420000|2021-12-27 04:30:20|206356.8|206206.8|206357.4|206207.4|206357.9|206207.9|206356|206206|14
1640579430000|2021-12-27 04:30:30|206360.1|206210.1|206359.3|206209.3|206360.4|206210.4|206359|206209|13
1640579440000|2021-12-27 04:30:40|206359.7|206209.7|206359.7|206209.7|206360.2|206210.2|206358.4|206208.4|11
1640579450000|2021-12-27 04:30:50|206358.7|206208.7|206359.2|206209.2|206359.8|206209.8|206358.5|206208.5|11
1640579460000|2021-12-27 04:31:00|206359.7|206209.7|206359|206209|206361.7|206211.7|206358.4|206208.4|19
1640579470000|2021-12-27 04:31:10|206359.1|206209.1|206359.1|206209.1|206361|206211|206359.1|206209.1|11
1640579480000|2021-12-27 04:31:20|206361.8|206211.8|206371.7|206221.7|206373.8|206223.8|206361.8|206211.8|20
1640579490000|2021-12-27 04:31:30|206372.1|206222.1|206368|206218|206372.1|206222.1|206362.7|206212.7|17
1640579500000|2021-12-27 04:31:40|206368.1|206218.1|206368.8|206218.8|206369.4|206219.4|206368|206218|15
1640579510000|2021-12-27 04:31:50|206365.4|206215.4|206365.7|206215.7|206369.7|206219.7|206365.4|206215.4|10
1640579520000|2021-12-27 04:32:00|206366.6|206216.6|206367.7|206217.7|206367.9|206217.9|206366.3|206216.3|13
1640579530000|2021-12-27 04:32:10|206367.6|206217.6|206369|206219|206369.3|206219.3|206367.2|206217.2|13
1640579540000|2021-12-27 04:32:20|206368.7|206218.7|206369|206219|206369|206219|206366.6|206216.6|13
1640579550000|2021-12-27 04:32:30|206370.7|206220.7|206371.7|206221.7|206372.5|206222.5|206370.6|206220.6|12
1640579560000|2021-12-27 04:32:40|206371.3|206221.3|206371|206221|206371.4|206221.4|206364.2|206214.2|17
1640579570000|2021-12-27 04:32:50|206369.6|206219.6|206371.7|206221.7|206371.7|206221.7|206369.2|206219.2|10
1640579580000|2021-12-27 04:33:00|206372|206222|206367.3|206217.3|206372|206222|206365.8|206215.8|12
1640579590000|2021-12-27 04:33:10|206370.8|206220.8|206371.9|206221.9|206372|206222|206367.5|206217.5|10
1640579600000|2021-12-27 04:33:20|206370.4|206220.4|206366.3|206216.3|206370.4|206220.4|206362.3|206212.3|9
1640579610000|2021-12-27 04:33:30|206368.7|206218.7|206366.8|206216.8|206370|206220|206364.9|206214.9|9
1640579620000|2021-12-27 04:33:40|206363.6|206213.6|206369.2|206219.2|206369.2|206219.2|206363.6|206213.6|8
1640579630000|2021-12-27 04:33:50|206369.1|206219.1|206366.6|206216.6|206369.1|206219.1|206364.4|206214.4|7
1640579640000|2021-12-27 04:34:00|206365.4|206215.4|206368.5|206218.5|206369.1|206219.1|206364.9|206214.9|6
1640579650000|2021-12-27 04:34:10|206362.3|206212.3|206369.4|206219.4|206373.7|206223.7|206361.6|206211.6|9
1640579660000|2021-12-27 04:34:20|206366|206216|206369.2|206219.2|206369.6|206219.6|206365.2|206215.2|6
1640579670000|2021-12-27 04:34:30|206368.2|206218.2|206369.3|206219.3|206369.3|206219.3|206360.2|206210.2|10
1640579680000|2021-12-27 04:34:40|206364|206214|206370.7|206220.7|206370.7|206220.7|206364|206214|4
1640579690000|2021-12-27 04:34:50|206368.6|206218.6|206374.2|206224.2|206374.2|206224.2|206366.3|206216.3|11
1640579700000|2021-12-27 04:35:00|206374.6|206224.6|206374|206224|206379.5|206229.5|206373.9|206223.9|17
1640579710000|2021-12-27 04:35:10|206375.2|206225.2|206373.1|206223.1|206377.5|206227.5|206372.2|206222.2|16
1640579720000|2021-12-27 04:35:20|206373.2|206223.2|206380.8|206230.8|206382.3|206232.3|206373|206223|14
1640579730000|2021-12-27 04:35:30|206381.1|206231.1|206373.4|206223.4|206381.7|206231.7|206368.4|206218.4|15
1640579740000|2021-12-27 04:35:40|206372|206222|206368.2|206218.2|206373.4|206223.4|206368.2|206218.2|17
1640579750000|2021-12-27 04:35:50|206369.2|206219.2|206373|206223|206373|206223|206367.5|206217.5|17
1640579760000|2021-12-27 04:36:00|206372.3|206222.3|206367.9|206217.9|206374.1|206224.1|206366.7|206216.7|18
1640579770000|2021-12-27 04:36:10|206369.1|206219.1|206369|206219|206374.6|206224.6|206365.6|206215.6|14
1640579780000|2021-12-27 04:36:20|206368.1|206218.1|206369.4|206219.4|206377|206227|206365.8|206215.8|15
1640579790000|2021-12-27 04:36:30|206370.3|206220.3|206368.8|206218.8|206372.9|206222.9|206368.4|206218.4|11
1640579800000|2021-12-27 04:36:40|206368.9|206218.9|206369.9|206219.9|206370.2|206220.2|206368.9|206218.9|7
1640579810000|2021-12-27 04:36:50|206369.7|206219.7|206378|206228|206379.5|206229.5|206369.6|206219.6|12
1640579820000|2021-12-27 04:37:00|206373.6|206223.6|206366.1|206216.1|206373.6|206223.6|206363.7|206213.7|9
1640579830000|2021-12-27 04:37:10|206366.8|206216.8|206376.1|206226.1|206382.5|206232.5|206364.5|206214.5|11
1640579840000|2021-12-27 04:37:20|206375.8|206225.8|206376.6|206226.6|206376.6|206226.6|206372.5|206222.5|6
1640579850000|2021-12-27 04:37:30|206372|206222|206377|206227|206377|206227|206367.9|206217.9|9
1640579860000|2021-12-27 04:37:40|206376.7|206226.7|206376.5|206226.5|206377.8|206227.8|206375.8|206225.8|6
1640579870000|2021-12-27 04:37:50|206379.6|206229.6|206374.5|206224.5|206380.1|206230.1|206372.4|206222.4|10
1640579880000|2021-12-27 04:38:00|206374|206224|206379.1|206229.1|206379.6|206229.6|206373.2|206223.2|11
1640579890000|2021-12-27 04:38:10|206394.8|206244.8|206379.1|206229.1|206394.8|206244.8|206379.1|206229.1|4
1640579900000|2021-12-27 04:38:20|206379.9|206229.9|206377.2|206227.2|206380.7|206230.7|206377.2|206227.2|5
1640579910000|2021-12-27 04:38:30|206373.2|206223.2|206376.2|206226.2|206377.7|206227.7|206372.8|206222.8|7
1640579920000|2021-12-27 04:38:40|206376.3|206226.3|206371.5|206221.5|206376.8|206226.8|206370.3|206220.3|8
1640579930000|2021-12-27 04:38:50|206371.1|206221.1|206380.6|206230.6|206381.3|206231.3|206371.1|206221.1|6
1640579940000|2021-12-27 04:39:00|206380.4|206230.4|206387.2|206237.2|206394.2|206244.2|206378.7|206228.7|9
1640579950000|2021-12-27 04:39:10|206375.3|206225.3|206374.6|206224.6|206375.4|206225.4|206369.3|206219.3|9
1640579960000|2021-12-27 04:39:20|206372|206222|206372|206222|206372.1|206222.1|206371.6|206221.6|6
1640579970000|2021-12-27 04:39:30|206371.9|206221.9|206378.3|206228.3|206378.3|206228.3|206371.6|206221.6|8
1640579980000|2021-12-27 04:39:40|206378.4|206228.4|206381|206231|206385|206235|206369.9|206219.9|14
1640579990000|2021-12-27 04:39:50|206386.9|206236.9|206399.3|206249.3|206401.6|206251.6|206386|206236|20
1640580000000|2021-12-27 04:40:00|206397.5|206247.5|206401.7|206251.7|206401.7|206251.7|206394.4|206244.4|11
1640580010000|2021-12-27 04:40:10|206402|206252|206402.3|206252.3|206403.2|206253.2|206401.3|206251.3|7
1640580020000|2021-12-27 04:40:20|206402.4|206252.4|206399|206249|206406|206256|206392.1|206242.1|9
1640580030000|2021-12-27 04:40:30|206398.7|206248.7|206404.4|206254.4|206404.4|206254.4|206393.4|206243.4|9
1640580040000|2021-12-27 04:40:40|206394.4|206244.4|206397.9|206247.9|206397.9|206247.9|206394.4|206244.4|5
1640580050000|2021-12-27 04:40:50|206399.8|206249.8|206400.1|206250.1|206404.2|206254.2|206399.8|206249.8|8
1640580060000|2021-12-27 04:41:00|206399.9|206249.9|206401.8|206251.8|206402.6|206252.6|206399.9|206249.9|9
1640580070000|2021-12-27 04:41:10|206403.5|206253.5|206401.4|206251.4|206404.8|206254.8|206399|206249|7
1640580080000|2021-12-27 04:41:20|206401.3|206251.3|206403.8|206253.8|206404|206254|206401.3|206251.3|7
1640580090000|2021-12-27 04:41:30|206400.7|206250.7|206400.1|206250.1|206400.9|206250.9|206395.7|206245.7|9
1640580100000|2021-12-27 04:41:40|206393.2|206243.2|206404.3|206254.3|206405.6|206255.6|206393.2|206243.2|9
1640580110000|2021-12-27 04:41:50|206405|206255|206399.4|206249.4|206405.8|206255.8|206393.7|206243.7|8
1640580120000|2021-12-27 04:42:00|206398.6|206248.6|206396.5|206246.5|206399.5|206249.5|206395.2|206245.2|7
1640580130000|2021-12-27 04:42:10|206397.7|206247.7|206400.8|206250.8|206403.3|206253.3|206397.3|206247.3|8
1640580140000|2021-12-27 04:42:20|206404.1|206254.1|206396.7|206246.7|206404.3|206254.3|206396.3|206246.3|14
1640580150000|2021-12-27 04:42:30|206397.9|206247.9|206400.2|206250.2|206401.5|206251.5|206397.9|206247.9|7
1640580160000|2021-12-27 04:42:40|206398.9|206248.9|206398.2|206248.2|206406.2|206256.2|206398.2|206248.2|7
1640580170000|2021-12-27 04:42:50|206398.5|206248.5|206401.3|206251.3|206403.5|206253.5|206398.5|206248.5|5
1640580180000|2021-12-27 04:43:00|206399.8|206249.8|206391|206241|206405.5|206255.5|206391|206241|4
1640580190000|2021-12-27 04:43:10|206394.5|206244.5|206402.3|206252.3|206402.3|206252.3|206394.4|206244.4|5
1640580200000|2021-12-27 04:43:20|206400.5|206250.5|206394.2|206244.2|206400.6|206250.6|206386.4|206236.4|8
1640580210000|2021-12-27 04:43:30|206386.8|206236.8|206406.4|206256.4|206414|206264|206386.8|206236.8|6
1640580220000|2021-12-27 04:43:40|206403.5|206253.5|206398.2|206248.2|206410.5|206260.5|206398.2|206248.2|7
1640580230000|2021-12-27 04:43:50|206400|206250|206399.5|206249.5|206402.2|206252.2|206399.3|206249.3|9
1640580240000|2021-12-27 04:44:00|206398.3|206248.3|206406.4|206256.4|206406.4|206256.4|206398.3|206248.3|11
1640580250000|2021-12-27 04:44:10|206397.7|206247.7|206401.3|206251.3|206401.3|206251.3|206397.6|206247.6|6
1640580260000|2021-12-27 04:44:20|206401|206251|206404.5|206254.5|206408.3|206258.3|206399.4|206249.4|8
1640580270000|2021-12-27 04:44:30|206410.1|206260.1|206409.2|206259.2|206410.1|206260.1|206401.9|206251.9|4
1640580280000|2021-12-27 04:44:40|206408.9|206258.9|206401.9|206251.9|206408.9|206258.9|206397.6|206247.6|7
1640580290000|2021-12-27 04:44:50|206402.6|206252.6|206400.7|206250.7|206413.1|206263.1|206400.7|206250.7|6
1640580300000|2021-12-27 04:45:00|206399.8|206249.8|206404.4|206254.4|206404.4|206254.4|206399.8|206249.8|5
1640580310000|2021-12-27 04:45:10|206395.3|206245.3|206398.4|206248.4|206398.4|206248.4|206395.3|206245.3|4
1640580320000|2021-12-27 04:45:20|206393.5|206243.5|206399.5|206249.5|206400.5|206250.5|206393.5|206243.5|8
1640580330000|2021-12-27 04:45:30|206394.1|206244.1|206399.2|206249.2|206400.8|206250.8|206394.1|206244.1|7
1640580340000|2021-12-27 04:45:40|206398|206248|206396.9|206246.9|206398.6|206248.6|206395.9|206245.9|8
1640580350000|2021-12-27 04:45:50|206396.6|206246.6|206403|206253|206403|206253|206394.4|206244.4|7
1640580360000|2021-12-27 04:46:00|206401.8|206251.8|206411.7|206261.7|206417.2|206267.2|206401.8|206251.8|4
1640580370000|2021-12-27 04:46:10|206409.3|206259.3|206398.8|206248.8|206409.3|206259.3|206397|206247|7
1640580380000|2021-12-27 04:46:20|206398.5|206248.5|206404.1|206254.1|206405.4|206255.4|206398.5|206248.5|5
1640580390000|2021-12-27 04:46:30|206394|206244|206400|206250|206400|206250|206394|206244|9
1640580400000|2021-12-27 04:46:40|206400.6|206250.6|206401.6|206251.6|206403.3|206253.3|206400.6|206250.6|3
1640580410000|2021-12-27 04:46:50|206401.2|206251.2|206398.5|206248.5|206401.2|206251.2|206394.5|206244.5|5
1640580420000|2021-12-27 04:47:00|206400.2|206250.2|206403.1|206253.1|206404.8|206254.8|206400.2|206250.2|6
1640580430000|2021-12-27 04:47:10|206403.6|206253.6|206415.8|206265.8|206415.8|206265.8|206387.9|206237.9|6
1640580440000|2021-12-27 04:47:20|206406.3|206256.3|206412.8|206262.8|206419|206269|206406.3|206256.3|7
1640580450000|2021-12-27 04:47:30|206423|206273|206417.2|206267.2|206423|206273|206417|206267|7
1640580460000|2021-12-27 04:47:40|206416|206266|206405.8|206255.8|206416|206266|206401|206251|5
1640580470000|2021-12-27 04:47:50|206405.9|206255.9|206404.8|206254.8|206406|206256|206400.5|206250.5|4
1640580480000|2021-12-27 04:48:00|206403.3|206253.3|206401.2|206251.2|206403.3|206253.3|206398.5|206248.5|4
1640580490000|2021-12-27 04:48:10|206402.3|206252.3|206399.5|206249.5|206402.3|206252.3|206392.2|206242.2|5
1640580500000|2021-12-27 04:48:20|206409.3|206259.3|206401.1|206251.1|206409.6|206259.6|206397.4|206247.4|7
1640580510000|2021-12-27 04:48:30|206396.3|206246.3|206403.7|206253.7|206403.7|206253.7|206396.3|206246.3|6
1640580520000|2021-12-27 04:48:40|206403|206253|206419|206269|206426.5|206276.5|206403|206253|4
1640580530000|2021-12-27 04:48:50|206416.3|206266.3|206402.1|206252.1|206427.8|206277.8|206401.5|206251.5|9
1640580540000|2021-12-27 04:49:00|206400.5|206250.5|206398.8|206248.8|206400.5|206250.5|206394.1|206244.1|9
1640580550000|2021-12-27 04:49:10|206402.1|206252.1|206402.1|206252.1|206402.2|206252.2|206402|206252|6
1640580560000|2021-12-27 04:49:20|206396.8|206246.8|206401.4|206251.4|206401.8|206251.8|206396.8|206246.8|6
1640580570000|2021-12-27 04:49:30|206401.6|206251.6|206405.6|206255.6|206408.6|206258.6|206401.6|206251.6|10
1640580580000|2021-12-27 04:49:40|206406.1|206256.1|206406.9|206256.9|206407.3|206257.3|206405.5|206255.5|14
1640580590000|2021-12-27 04:49:50|206406.3|206256.3|206414.4|206264.4|206469|206282|206401.3|206193|10
1640580600000|2021-12-27 04:50:00|206406.5|206256.5|206413.2|206263.2|206413.9|206263.9|206405.1|206255.1|13
1640580610000|2021-12-27 04:50:10|206412.6|206262.6|206410.8|206260.8|206415.6|206265.6|206409.9|206259.9|10
1640580620000|2021-12-27 04:50:20|206410.6|206260.6|206413.7|206263.7|206414.2|206264.2|206410.6|206260.6|5
1640580630000|2021-12-27 04:50:30|206413.3|206263.3|206408.7|206258.7|206416.2|206266.2|206408.1|206258.1|11
1640580640000|2021-12-27 04:50:40|206407.1|206257.1|206411.6|206261.6|206413.7|206263.7|206407|206257|10
1640580650000|2021-12-27 04:50:50|206411.3|206261.3|206412.1|206262.1|206416.2|206266.2|206411.3|206261.3|13
1640580660000|2021-12-27 04:51:00|206412.2|206262.2|206408.5|206258.5|206412.8|206262.8|206408.5|206258.5|14
1640580670000|2021-12-27 04:51:10|206408.6|206258.6|206432|206282|206433.8|206283.8|206408.6|206258.6|22
1640580680000|2021-12-27 04:51:20|206433.7|206283.7|206430.4|206280.4|206438.1|206288.1|206429.2|206279.2|19
1640580690000|2021-12-27 04:51:30|206431.4|206281.4|206433.5|206283.5|206434.5|206284.5|206428.1|206278.1|15
1640580700000|2021-12-27 04:51:40|206433.9|206283.9|206424.4|206274.4|206437.4|206287.4|206422.3|206272.3|16
1640580710000|2021-12-27 04:51:50|206421.6|206271.6|206422.3|206272.3|206426.8|206276.8|206418.6|206268.6|9
1640580720000|2021-12-27 04:52:00|206424.6|206274.6|206426.8|206276.8|206428.8|206278.8|206423.3|206273.3|19
1640580730000|2021-12-27 04:52:10|206426.7|206276.7|206430.1|206280.1|206431|206281|206426.7|206276.7|9
1640580740000|2021-12-27 04:52:20|206430|206280|206425.4|206275.4|206430.1|206280.1|206425.4|206275.4|9
1640580750000|2021-12-27 04:52:30|206426|206276|206430.8|206280.8|206430.8|206280.8|206424.3|206274.3|11
1640580760000|2021-12-27 04:52:40|206430.3|206280.3|206436.4|206286.4|206436.8|206286.8|206430.2|206280.2|11
1640580770000|2021-12-27 04:52:50|206435.9|206285.9|206424.7|206274.7|206436.8|206286.8|206424.7|206274.7|14
1640580780000|2021-12-27 04:53:00|206423.1|206273.1|206430|206280|206430.1|206280.1|206423.1|206273.1|17
1640580790000|2021-12-27 04:53:10|206431.2|206281.2|206429.5|206279.5|206431.2|206281.2|206429.2|206279.2|12
1640580800000|2021-12-27 04:53:20|206427.6|206277.6|206430.3|206280.3|206430.3|206280.3|206425.7|206275.7|14
1640580810000|2021-12-27 04:53:30|206429.1|206279.1|206424.4|206274.4|206432.2|206282.2|206420.1|206270.1|12
1640580820000|2021-12-27 04:53:40|206426.3|206276.3|206433.8|206283.8|206433.8|206283.8|206426.3|206276.3|10
1640580830000|2021-12-27 04:53:50|206433.2|206283.2|206430.7|206280.7|206433.2|206283.2|206428.6|206278.6|9
1640580840000|2021-12-27 04:54:00|206433.7|206283.7|206422.6|206272.6|206433.9|206283.9|206420.9|206270.9|17
1640580850000|2021-12-27 04:54:10|206425.7|206275.7|206423.6|206273.6|206425.8|206275.8|206422.9|206272.9|16
1640580860000|2021-12-27 04:54:20|206422.2|206272.2|206424|206274|206426.4|206276.4|206421.5|206271.5|14
1640580870000|2021-12-27 04:54:30|206423.8|206273.8|206422.5|206272.5|206426.1|206276.1|206421.9|206271.9|10
1640580880000|2021-12-27 04:54:40|206424.8|206274.8|206427.2|206277.2|206427.3|206277.3|206420.4|206270.4|15
1640580890000|2021-12-27 04:54:50|206425.9|206275.9|206427.9|206277.9|206428.8|206278.8|206422.1|206272.1|16
1640580900000|2021-12-27 04:55:00|206427.2|206277.2|206426.6|206276.6|206429.1|206279.1|206424.4|206274.4|20
1640580910000|2021-12-27 04:55:10|206427.4|206277.4|206429.2|206279.2|206429.2|206279.2|206425.3|206275.3|15
1640580920000|2021-12-27 04:55:20|206429.6|206279.6|206424.1|206274.1|206429.6|206279.6|206423.4|206273.4|12
1640580930000|2021-12-27 04:55:30|206424.5|206274.5|206430.6|206280.6|206430.6|206280.6|206423.4|206273.4|12
1640580940000|2021-12-27 04:55:40|206430.8|206280.8|206425.7|206275.7|206431|206281|206425.7|206275.7|17
1640580950000|2021-12-27 04:55:50|206426.1|206276.1|206423.7|206273.7|206426.1|206276.1|206423.7|206273.7|7
1640580960000|2021-12-27 04:56:00|206423.5|206273.5|206428.4|206278.4|206428.8|206278.8|206423.5|206273.5|24
1640580970000|2021-12-27 04:56:10|206427.7|206277.7|206434|206284|206434|206284|206427.7|206277.7|20
1640580980000|2021-12-27 04:56:20|206431.6|206281.6|206432.1|206282.1|206438.5|206288.5|206430.3|206280.3|14
1640580990000|2021-12-27 04:56:30|206432.9|206282.9|206434.6|206284.6|206435.7|206285.7|206430.2|206280.2|14
1640581000000|2021-12-27 04:56:40|206435.7|206285.7|206433.4|206283.4|206435.7|206285.7|206431.3|206281.3|9
1640581010000|2021-12-27 04:56:50|206437.9|206287.9|206437.2|206287.2|206447.5|206297.5|206430.9|206280.9|20
1640581020000|2021-12-27 04:57:00|206436.6|206286.6|206437.3|206287.3|206439.3|206289.3|206436.5|206286.5|20
1640581030000|2021-12-27 04:57:10|206437.1|206287.1|206438.4|206288.4|206440.3|206290.3|206437|206287|14
1640581040000|2021-12-27 04:57:20|206439.3|206289.3|206437.3|206287.3|206445|206295|206435.9|206285.9|21
1640581050000|2021-12-27 04:57:30|206437.8|206287.8|206443.6|206293.6|206443.6|206293.6|206437.8|206287.8|14
1640581060000|2021-12-27 04:57:40|206443.5|206293.5|206438.7|206288.7|206443.8|206293.8|206435.4|206285.4|19
1640581070000|2021-12-27 04:57:50|206439.3|206289.3|206435.8|206285.8|206441.4|206291.4|206435.8|206285.8|11
1640581080000|2021-12-27 04:58:00|206436.9|206286.9|206444|206294|206444|206294|206436.9|206286.9|14
1640581090000|2021-12-27 04:58:10|206438.2|206288.2|206436.8|206286.8|206443.9|206293.9|206436.3|206286.3|16
1640581100000|2021-12-27 04:58:20|206441|206291|206442.5|206292.5|206443.4|206293.4|206441|206291|9
1640581110000|2021-12-27 04:58:30|206443.3|206293.3|206439.4|206289.4|206443.3|206293.3|206438|206288|11
1640581120000|2021-12-27 04:58:40|206440.9|206290.9|206441.2|206291.2|206445.3|206295.3|206440.9|206290.9|9
1640581130000|2021-12-27 04:58:50|206441.1|206291.1|206438.6|206288.6|206441.1|206291.1|206435.9|206285.9|13
1640581140000|2021-12-27 04:59:00|206439.8|206289.8|206440.6|206290.6|206442.8|206292.8|206436.7|206286.7|18
1640581150000|2021-12-27 04:59:10|206441.3|206291.3|206441.4|206291.4|206442.4|206292.4|206434.8|206284.8|19
1640581160000|2021-12-27 04:59:20|206443.3|206293.3|206442.3|206292.3|206443.3|206293.3|206436.7|206286.7|13
1640581170000|2021-12-27 04:59:30|206442.8|206292.8|206446.5|206296.5|206447.3|206297.3|206439.4|206289.4|14
1640581180000|2021-12-27 04:59:40|206442.3|206292.3|206442.4|206292.4|206447.9|206297.9|206439.3|206289.3|14
1640581190000|2021-12-27 04:59:50|206441.3|206291.3|206443.9|206293.9|206443.9|206293.9|206441|206291|8
1640581200000|2021-12-27 05:00:00|206442.7|206292.7|206433.9|206283.9|206447.6|206297.6|206430.9|206280.9|20
1640581210000|2021-12-27 05:00:10|206436.1|206286.1|206437.6|206287.6|206437.6|206287.6|206434|206284|19
1640581220000|2021-12-27 05:00:20|206437.8|206287.8|206436.1|206286.1|206445.1|206295.1|206435.6|206285.6|14
1640581230000|2021-12-27 05:00:30|206436|206286|206435.8|206285.8|206436.8|206286.8|206433.8|206283.8|22
1640581240000|2021-12-27 05:00:40|206435.9|206285.9|206438.4|206288.4|206440.4|206290.4|206435.3|206285.3|19
1640581250000|2021-12-27 05:00:50|206436.8|206286.8|206437|206287|206439.9|206289.9|206432.1|206282.1|13
1640581260000|2021-12-27 05:01:00|206438.7|206288.7|206438.6|206288.6|206441.4|206291.4|206436|206286|12
1640581270000|2021-12-27 05:01:10|206436.5|206286.5|206435.2|206285.2|206439.4|206289.4|206432.7|206282.7|17
1640581280000|2021-12-27 05:01:20|206434.8|206284.8|206433|206283|206436.4|206286.4|206432.6|206282.6|12
1640581290000|2021-12-27 05:01:30|206434.2|206284.2|206435.3|206285.3|206437.2|206287.2|206433.9|206283.9|16
1640581300000|2021-12-27 05:01:40|206435.8|206285.8|206432.7|206282.7|206435.9|206285.9|206430.3|206280.3|13
1640581310000|2021-12-27 05:01:50|206433|206283|206432.1|206282.1|206434.8|206284.8|206432.1|206282.1|13
1640581320000|2021-12-27 05:02:00|206432.9|206282.9|206432.3|206282.3|206435.7|206285.7|206431.9|206281.9|13
1640581330000|2021-12-27 05:02:10|206433.5|206283.5|206434.4|206284.4|206435.3|206285.3|206431.9|206281.9|10
1640581340000|2021-12-27 05:02:20|206433.8|206283.8|206436.3|206286.3|206437.7|206287.7|206433.7|206283.7|9
1640581350000|2021-12-27 05:02:30|206437.3|206287.3|206434.2|206284.2|206437.3|206287.3|206431.1|206281.1|11
1640581360000|2021-12-27 05:02:40|206434.3|206284.3|206435.9|206285.9|206437.2|206287.2|206431.7|206281.7|9
1640581370000|2021-12-27 05:02:50|206434.7|206284.7|206434.4|206284.4|206437.6|206287.6|206431.7|206281.7|13
1640581380000|2021-12-27 05:03:00|206436.3|206286.3|206433.8|206283.8|206436.3|206286.3|206430|206280|12
1640581390000|2021-12-27 05:03:10|206432.6|206282.6|206438|206288|206438|206288|206432.5|206282.5|6
1640581400000|2021-12-27 05:03:20|206435.8|206285.8|206434.9|206284.9|206438.9|206288.9|206429.5|206279.5|9
1640581410000|2021-12-27 05:03:30|206437.5|206287.5|206432.3|206282.3|206437.5|206287.5|206432.3|206282.3|2
1640581420000|2021-12-27 05:03:40|206440|206290|206428|206278|206440.2|206290.2|206428|206278|6
1640581430000|2021-12-27 05:03:50|206428.6|206278.6|206430.1|206280.1|206433.3|206283.3|206426.6|206276.6|7
1640581440000|2021-12-27 05:04:00|206430.7|206280.7|206432.3|206282.3|206435.6|206285.6|206430.5|206280.5|13
1640581450000|2021-12-27 05:04:10|206432.7|206282.7|206435.1|206285.1|206438.8|206288.8|206432.5|206282.5|10
1640581460000|2021-12-27 05:04:20|206436.7|206286.7|206435.8|206285.8|206439.3|206289.3|206435|206285|11
1640581470000|2021-12-27 05:04:30|206434.8|206284.8|206435.2|206285.2|206435.7|206285.7|206434.6|206284.6|11
1640581480000|2021-12-27 05:04:40|206435.7|206285.7|206435.8|206285.8|206436.7|206286.7|206433.8|206283.8|12
1640581490000|2021-12-27 05:04:50|206434.6|206284.6|206433|206283|206437.3|206287.3|206433|206283|10
1640581500000|2021-12-27 05:05:00|206432.7|206282.7|206435.2|206285.2|206435.2|206285.2|206432.6|206282.6|15
1640581510000|2021-12-27 05:05:10|206434.6|206284.6|206436.2|206286.2|206436.2|206286.2|206433.7|206283.7|11
1640581520000|2021-12-27 05:05:20|206435.6|206285.6|206435.1|206285.1|206436.4|206286.4|206435|206285|10
1640581530000|2021-12-27 05:05:30|206435.8|206285.8|206436.1|206286.1|206439.6|206289.6|206433.7|206283.7|12
1640581540000|2021-12-27 05:05:40|206437|206287|206437|206287|206437|206287|206434.1|206284.1|21
1640581550000|2021-12-27 05:05:50|206435.3|206285.3|206435.6|206285.6|206437.2|206287.2|206435.3|206285.3|17
1640581560000|2021-12-27 05:06:00|206436.4|206286.4|206436.2|206286.2|206436.4|206286.4|206430|206280|13
1640581570000|2021-12-27 05:06:10|206432.8|206282.8|206435.8|206285.8|206436.8|206286.8|206431.8|206281.8|9
1640581580000|2021-12-27 05:06:20|206435.3|206285.3|206433.6|206283.6|206437.5|206287.5|206433.2|206283.2|12
1640581590000|2021-12-27 05:06:30|206434.5|206284.5|206435.8|206285.8|206437|206287|206431.7|206281.7|17
1640581600000|2021-12-27 05:06:40|206435.2|206285.2|206433.8|206283.8|206438.8|206288.8|206433.7|206283.7|16
1640581610000|2021-12-27 05:06:50|206436.1|206286.1|206435.5|206285.5|206436.1|206286.1|206433.8|206283.8|10
1640581620000|2021-12-27 05:07:00|206438|206288|206434.7|206284.7|206438|206288|206434.5|206284.5|9
1640581630000|2021-12-27 05:07:10|206433.3|206283.3|206435.7|206285.7|206438.9|206288.9|206433.3|206283.3|7
1640581640000|2021-12-27 05:07:20|206435.2|206285.2|206430.6|206280.6|206435.2|206285.2|206430.1|206280.1|5
1640581650000|2021-12-27 05:07:30|206434.9|206284.9|206432.5|206282.5|206436.5|206286.5|206432.5|206282.5|9
1640581660000|2021-12-27 05:07:40|206434.5|206284.5|206434.8|206284.8|206438|206288|206434.4|206284.4|11
1640581670000|2021-12-27 05:07:50|206434|206284|206438.3|206288.3|206438.3|206288.3|206433.9|206283.9|12
1640581680000|2021-12-27 05:08:00|206439.7|206289.7|206434.9|206284.9|206439.7|206289.7|206434.8|206284.8|6
1640581690000|2021-12-27 05:08:10|206433.3|206283.3|206436.2|206286.2|206436.2|206286.2|206433.3|206283.3|6
1640581700000|2021-12-27 05:08:20|206435.4|206285.4|206433.3|206283.3|206435.9|206285.9|206431.8|206281.8|9
1640581710000|2021-12-27 05:08:30|206434|206284|206435.6|206285.6|206436.8|206286.8|206434|206284|15
1640581720000|2021-12-27 05:08:40|206435.7|206285.7|206435.4|206285.4|206438|206288|206434.6|206284.6|11
1640581730000|2021-12-27 05:08:50|206434.9|206284.9|206434.4|206284.4|206436.6|206286.6|206433.7|206283.7|13
1640581740000|2021-12-27 05:09:00|206436.7|206286.7|206434.3|206284.3|206437.7|206287.7|206434.3|206284.3|14
1640581750000|2021-12-27 05:09:10|206434.6|206284.6|206434|206284|206434.6|206284.6|206433.1|206283.1|9
1640581760000|2021-12-27 05:09:20|206434.1|206284.1|206433.2|206283.2|206434.2|206284.2|206432.4|206282.4|16
1640581770000|2021-12-27 05:09:30|206433.9|206283.9|206433|206283|206434.3|206284.3|206432.4|206282.4|14
1640581780000|2021-12-27 05:09:40|206433.4|206283.4|206431.6|206281.6|206433.4|206283.4|206429.5|206279.5|15
1640581790000|2021-12-27 05:09:50|206431.8|206281.8|206434.6|206284.6|206434.6|206284.6|206429|206279|14
1640581800000|2021-12-27 05:10:00|206431.5|206281.5|206435.1|206285.1|206437.3|206287.3|206431.5|206281.5|15
1640581810000|2021-12-27 05:10:10|206434.9|206284.9|206435.2|206285.2|206435.7|206285.7|206433|206283|13
1640581820000|2021-12-27 05:10:20|206434.4|206284.4|206430.8|206280.8|206434.4|206284.4|206428.1|206278.1|14
1640581830000|2021-12-27 05:10:30|206431.9|206281.9|206432|206282|206432.9|206282.9|206431|206281|14
1640581840000|2021-12-27 05:10:40|206431.9|206281.9|206434.6|206284.6|206435.2|206285.2|206431.9|206281.9|16
1640581850000|2021-12-27 05:10:50|206434.4|206284.4|206435|206285|206435.4|206285.4|206433.3|206283.3|15
1640581860000|2021-12-27 05:11:00|206435.9|206285.9|206430.9|206280.9|206436.4|206286.4|206430.9|206280.9|17
1640581870000|2021-12-27 05:11:10|206431.9|206281.9|206433.5|206283.5|206435.4|206285.4|206431.9|206281.9|19
1640581880000|2021-12-27 05:11:20|206432.8|206282.8|206430.2|206280.2|206433.1|206283.1|206429.7|206279.7|20
1640581890000|2021-12-27 05:11:30|206433.1|206283.1|206439.3|206289.3|206442.2|206292.2|206429.6|206279.6|18
1640581900000|2021-12-27 05:11:40|206439.5|206289.5|206443.7|206293.7|206446|206296|206434.4|206284.4|14
1640581910000|2021-12-27 05:11:50|206441.9|206291.9|206438.9|206288.9|206441.9|206291.9|206437.2|206287.2|6
1640581920000|2021-12-27 05:12:00|206440.6|206290.6|206442.2|206292.2|206442.2|206292.2|206431.3|206281.3|16
1640581930000|2021-12-27 05:12:10|206440.6|206290.6|206427|206277|206441.2|206291.2|206425.7|206275.7|16
1640581940000|2021-12-27 05:12:20|206427.4|206277.4|206437.5|206287.5|206437.5|206287.5|206425.8|206275.8|15
1640581950000|2021-12-27 05:12:30|206430.7|206280.7|206444.2|206294.2|206444.4|206294.4|206428.6|206278.6|15
1640581960000|2021-12-27 05:12:40|206442.1|206292.1|206440.4|206290.4|206443.9|206293.9|206431.9|206281.9|11
1640581970000|2021-12-27 05:12:50|206439.5|206289.5|206439.3|206289.3|206440.2|206290.2|206432.1|206282.1|16
1640581980000|2021-12-27 05:13:00|206441.9|206291.9|206447.8|206297.8|206448.2|206298.2|206436.7|206286.7|14
1640581990000|2021-12-27 05:13:10|206444.8|206294.8|206434.1|206284.1|206446.4|206296.4|206434.1|206284.1|13
1640582000000|2021-12-27 05:13:20|206444.2|206294.2|206439.1|206289.1|206447.3|206297.3|206433.2|206283.2|12
1640582010000|2021-12-27 05:13:30|206440.7|206290.7|206428.1|206278.1|206441.1|206291.1|206428.1|206278.1|13
1640582020000|2021-12-27 05:13:40|206429.6|206279.6|206435.1|206285.1|206436.6|206286.6|206429.6|206279.6|15
1640582030000|2021-12-27 05:13:50|206434.2|206284.2|206428.9|206278.9|206434.5|206284.5|206428.9|206278.9|9
1640582040000|2021-12-27 05:14:00|206429.2|206279.2|206432.9|206282.9|206432.9|206282.9|206428.6|206278.6|10
1640582050000|2021-12-27 05:14:10|206430.4|206280.4|206431.6|206281.6|206432|206282|206429.3|206279.3|9
1640582060000|2021-12-27 05:14:20|206432.8|206282.8|206432.8|206282.8|206434.3|206284.3|206431.6|206281.6|8
1640582070000|2021-12-27 05:14:30|206429.2|206279.2|206428.8|206278.8|206430.6|206280.6|206428.8|206278.8|4
1640582080000|2021-12-27 05:14:40|206431.3|206281.3|206423|206273|206431.5|206281.5|206423|206273|12
1640582090000|2021-12-27 05:14:50|206423.3|206273.3|206426.3|206276.3|206426.3|206276.3|206423|206273|11
1640582100000|2021-12-27 05:15:00|206425.5|206275.5|206435.2|206285.2|206435.4|206285.4|206425.5|206275.5|17
1640582110000|2021-12-27 05:15:10|206433.8|206283.8|206431.3|206281.3|206433.8|206283.8|206430.3|206280.3|11
1640582120000|2021-12-27 05:15:20|206433.3|206283.3|206426.1|206276.1|206440.1|206290.1|206426.1|206276.1|14
1640582130000|2021-12-27 05:15:30|206432.4|206282.4|206431.9|206281.9|206433.6|206283.6|206431|206281|11
1640582140000|2021-12-27 05:15:40|206432.1|206282.1|206430.5|206280.5|206432.5|206282.5|206430.5|206280.5|11
1640582150000|2021-12-27 05:15:50|206433.3|206283.3|206430.2|206280.2|206436.6|206286.6|206430.2|206280.2|14
1640582160000|2021-12-27 05:16:00|206431.3|206281.3|206431.4|206281.4|206432.6|206282.6|206431|206281|13
1640582170000|2021-12-27 05:16:10|206429.3|206279.3|206430.6|206280.6|206430.6|206280.6|206429.2|206279.2|6
1640582180000|2021-12-27 05:16:20|206430.9|206280.9|206428.7|206278.7|206433.3|206283.3|206427.3|206277.3|10
1640582190000|2021-12-27 05:16:30|206430.9|206280.9|206428.3|206278.3|206438.2|206288.2|206425.3|206275.3|17
1640582200000|2021-12-27 05:16:40|206427.7|206277.7|206430.1|206280.1|206431.5|206281.5|206427.2|206277.2|13
1640582210000|2021-12-27 05:16:50|206429.3|206279.3|206434.4|206284.4|206434.4|206284.4|206429.3|206279.3|15
1640582220000|2021-12-27 05:17:00|206433.5|206283.5|206435.1|206285.1|206435.2|206285.2|206432.6|206282.6|17
1640582230000|2021-12-27 05:17:10|206434.9|206284.9|206430.1|206280.1|206437.9|206287.9|206430.1|206280.1|17
1640582240000|2021-12-27 05:17:20|206432|206282|206430.7|206280.7|206432|206282|206428.7|206278.7|13
1640582250000|2021-12-27 05:17:30|206433.2|206283.2|206431.2|206281.2|206433.9|206283.9|206430.8|206280.8|20
1640582260000|2021-12-27 05:17:40|206433.2|206283.2|206431.3|206281.3|206433.6|206283.6|206431.1|206281.1|18
1640582270000|2021-12-27 05:17:50|206430.8|206280.8|206432.4|206282.4|206432.9|206282.9|206430.3|206280.3|8
1640582280000|2021-12-27 05:18:00|206432.7|206282.7|206432.2|206282.2|206433|206283|206429.2|206279.2|18
1640582290000|2021-12-27 05:18:10|206430.9|206280.9|206429.3|206279.3|206433.4|206283.4|206429.3|206279.3|16
1640582300000|2021-12-27 05:18:20|206429.8|206279.8|206430.5|206280.5|206432.2|206282.2|206428.7|206278.7|11
1640582310000|2021-12-27 05:18:30|206430.9|206280.9|206432.3|206282.3|206434.8|206284.8|206430.9|206280.9|7
1640582320000|2021-12-27 05:18:40|206432.2|206282.2|206433.6|206283.6|206433.6|206283.6|206431.4|206281.4|10
1640582330000|2021-12-27 05:18:50|206436.1|206286.1|206434.4|206284.4|206436.1|206286.1|206432.2|206282.2|16
1640582340000|2021-12-27 05:19:00|206434.3|206284.3|206433|206283|206435|206285|206432.8|206282.8|11
1640582350000|2021-12-27 05:19:10|206431.1|206281.1|206451|206301|206451|206301|206431.1|206281.1|12
1640582360000|2021-12-27 05:19:20|206436.6|206286.6|206433.7|206283.7|206450.6|206300.6|206433.3|206283.3|15
1640582370000|2021-12-27 05:19:30|206435|206285|206431.1|206281.1|206435|206285|206427.9|206277.9|19
1640582380000|2021-12-27 05:19:40|206430.7|206280.7|206430.8|206280.8|206435|206285|206429|206279|15
1640582390000|2021-12-27 05:19:50|206430.5|206280.5|206432.4|206282.4|206433.6|206283.6|206430.3|206280.3|16
1640582400000|2021-12-27 05:20:00|206431.6|206281.6|206433.1|206283.1|206434.4|206284.4|206430.7|206280.7|13
1640582410000|2021-12-27 05:20:10|206434.1|206284.1|206433.7|206283.7|206434.8|206284.8|206432.5|206282.5|14
1640582420000|2021-12-27 05:20:20|206432.5|206282.5|206435.7|206285.7|206437.2|206287.2|206432.5|206282.5|13
1640582430000|2021-12-27 05:20:30|206434.6|206284.6|206434.1|206284.1|206435.3|206285.3|206432|206282|9
1640582440000|2021-12-27 05:20:40|206433|206283|206434.5|206284.5|206435.7|206285.7|206433|206283|8
1640582450000|2021-12-27 05:20:50|206434.4|206284.4|206432.6|206282.6|206434.6|206284.6|206431.6|206281.6|9
1640582460000|2021-12-27 05:21:00|206432.5|206282.5|206432.4|206282.4|206439.9|206289.9|206428.7|206278.7|13
1640582470000|2021-12-27 05:21:10|206432|206282|206434|206284|206434|206284|206429.9|206279.9|10
1640582480000|2021-12-27 05:21:20|206433.2|206283.2|206444.3|206294.3|206444.3|206294.3|206433|206283|11
1640582490000|2021-12-27 05:21:30|206435.7|206285.7|206433.9|206283.9|206442.8|206292.8|206432.7|206282.7|11
1640582500000|2021-12-27 05:21:40|206434.4|206284.4|206436.1|206286.1|206464|206314|206431.5|206281.5|15
1640582510000|2021-12-27 05:21:50|206432.4|206282.4|206437.7|206287.7|206460.1|206310.1|206432.4|206282.4|10
1640582520000|2021-12-27 05:22:00|206438.4|206288.4|206436.1|206286.1|206438.4|206288.4|206434|206284|14
1640582530000|2021-12-27 05:22:10|206435.3|206285.3|206437.8|206287.8|206439.2|206289.2|206434.3|206284.3|8
1640582540000|2021-12-27 05:22:20|206438.1|206288.1|206436.2|206286.2|206439.2|206289.2|206434.9|206284.9|7
1640582550000|2021-12-27 05:22:30|206435.4|206285.4|206432.3|206282.3|206439.8|206289.8|206429.8|206279.8|9
1640582560000|2021-12-27 05:22:40|206437.5|206287.5|206437.6|206287.6|206440.2|206290.2|206434.5|206284.5|15
1640582570000|2021-12-27 05:22:50|206435.6|206285.6|206436|206286|206438.5|206288.5|206434.8|206284.8|7
1640582580000|2021-12-27 05:23:00|206436.7|206286.7|206434.4|206284.4|206438.5|206288.5|206431.4|206281.4|14
1640582590000|2021-12-27 05:23:10|206430.9|206280.9|206433.9|206283.9|206435.4|206285.4|206430.9|206280.9|12
1640582600000|2021-12-27 05:23:20|206432.2|206282.2|206436.3|206286.3|206436.6|206286.6|206432.2|206282.2|10
1640582610000|2021-12-27 05:23:30|206436.1|206286.1|206433.2|206283.2|206436.1|206286.1|206431.2|206281.2|13
1640582620000|2021-12-27 05:23:40|206431.6|206281.6|206451.2|206301.2|206451.4|206301.4|206431.6|206281.6|12
1640582630000|2021-12-27 05:23:50|206447.3|206297.3|206429.8|206279.8|206451.3|206301.3|206428.1|206278.1|11
1640582640000|2021-12-27 05:24:00|206426.9|206276.9|206434.5|206284.5|206452|206302|206426|206276|15
1640582650000|2021-12-27 05:24:10|206434.4|206284.4|206432.7|206282.7|206450.2|206300.2|206431.7|206281.7|14
1640582660000|2021-12-27 05:24:20|206432.3|206282.3|206452.4|206302.4|206457.6|206307.6|206431.9|206281.9|14
1640582670000|2021-12-27 05:24:30|206433.4|206283.4|206433.2|206283.2|206434.5|206284.5|206432.9|206282.9|15
1640582680000|2021-12-27 05:24:40|206433.7|206283.7|206438.5|206288.5|206442.2|206292.2|206430.6|206280.6|17
1640582690000|2021-12-27 05:24:50|206440.9|206290.9|206438.1|206288.1|206442.2|206292.2|206438.1|206288.1|17
1640582700000|2021-12-27 05:25:00|206439|206289|206433.4|206283.4|206439.2|206289.2|206429.1|206279.1|11
1640582710000|2021-12-27 05:25:10|206430.7|206280.7|206432.8|206282.8|206440.6|206290.6|206430.7|206280.7|11
1640582720000|2021-12-27 05:25:20|206432.1|206282.1|206435.9|206285.9|206442.8|206292.8|206429.6|206279.6|19
1640582730000|2021-12-27 05:25:30|206429.3|206279.3|206419.5|206269.5|206439.2|206289.2|206419.5|206269.5|13
1640582740000|2021-12-27 05:25:40|206423|206273|206433|206283|206435.8|206285.8|206423|206273|15
1640582750000|2021-12-27 05:25:50|206431.4|206281.4|206431.2|206281.2|206433.1|206283.1|206429.2|206279.2|9
1640582760000|2021-12-27 05:26:00|206432.5|206282.5|206432.9|206282.9|206434.8|206284.8|206431|206281|11
1640582770000|2021-12-27 05:26:10|206431.4|206281.4|206434.2|206284.2|206437.3|206287.3|206431.4|206281.4|9
1640582780000|2021-12-27 05:26:20|206433.4|206283.4|206435.7|206285.7|206436.9|206286.9|206433.4|206283.4|10
1640582790000|2021-12-27 05:26:30|206436.5|206286.5|206433.7|206283.7|206437|206287|206432.2|206282.2|14
1640582800000|2021-12-27 05:26:40|206434.4|206284.4|206429.6|206279.6|206438.1|206288.1|206426.9|206276.9|19
1640582810000|2021-12-27 05:26:50|206429.7|206279.7|206429.7|206279.7|206431.8|206281.8|206429.5|206279.5|11
1640582820000|2021-12-27 05:27:00|206430.3|206280.3|206429.8|206279.8|206432.8|206282.8|206427|206277|13
1640582830000|2021-12-27 05:27:10|206428.4|206278.4|206435.6|206285.6|206436|206286|206428.4|206278.4|13
1640582840000|2021-12-27 05:27:20|206433|206283|206433.8|206283.8|206434.7|206284.7|206432.5|206282.5|11
1640582850000|2021-12-27 05:27:30|206434.1|206284.1|206429|206279|206436|206286|206429|206279|9
1640582860000|2021-12-27 05:27:40|206433.9|206283.9|206433.6|206283.6|206436.2|206286.2|206431.2|206281.2|14
1640582870000|2021-12-27 05:27:50|206433.9|206283.9|206432.3|206282.3|206436.4|206286.4|206432.2|206282.2|12
1640582880000|2021-12-27 05:28:00|206432.9|206282.9|206429.4|206279.4|206434.4|206284.4|206428.4|206278.4|17
1640582890000|2021-12-27 05:28:10|206428.8|206278.8|206428.9|206278.9|206429.1|206279.1|206424.2|206274.2|10
1640582900000|2021-12-27 05:28:20|206427|206277|206430.5|206280.5|206430.5|206280.5|206427|206277|7
1640582910000|2021-12-27 05:28:30|206430.1|206280.1|206436.4|206286.4|206436.4|206286.4|206427.7|206277.7|12
1640582920000|2021-12-27 05:28:40|206435.8|206285.8|206437.5|206287.5|206439.1|206289.1|206435.5|206285.5|14
1640582930000|2021-12-27 05:28:50|206438.1|206288.1|206437.5|206287.5|206438.1|206288.1|206434.1|206284.1|16
1640582940000|2021-12-27 05:29:00|206435.5|206285.5|206433.2|206283.2|206438.1|206288.1|206429.6|206279.6|15
1640582950000|2021-12-27 05:29:10|206433.1|206283.1|206436.2|206286.2|206436.4|206286.4|206430|206280|16
1640582960000|2021-12-27 05:29:20|206434.7|206284.7|206433.1|206283.1|206438.7|206288.7|206433.1|206283.1|15
1640582970000|2021-12-27 05:29:30|206434.2|206284.2|206431.6|206281.6|206435.2|206285.2|206430.4|206280.4|22
1640582980000|2021-12-27 05:29:40|206431.9|206281.9|206434.7|206284.7|206436.5|206286.5|206431.9|206281.9|16
1640582990000|2021-12-27 05:29:50|206434.8|206284.8|206433.2|206283.2|206438.5|206288.5|206431.8|206281.8|9
1640583000000|2021-12-27 05:30:00|206435.2|206285.2|206438.7|206288.7|206439.2|206289.2|206434.6|206284.6|15
1640583010000|2021-12-27 05:30:10|206437.8|206287.8|206437.2|206287.2|206438.9|206288.9|206434.6|206284.6|16
1640583020000|2021-12-27 05:30:20|206437.7|206287.7|206480.5|206330.5|206482.4|206332.4|206436.6|206286.6|23
1640583030000|2021-12-27 05:30:30|206481.4|206331.4|206483|206333|206483.7|206333.7|206477.3|206327.3|19
1640583040000|2021-12-27 05:30:40|206482.3|206332.3|206483.7|206333.7|206485.6|206335.6|206476.7|206326.7|8
1640583050000|2021-12-27 05:30:50|206481.6|206331.6|206481|206331|206485.3|206335.3|206481|206331|8
1640583060000|2021-12-27 05:31:00|206481.6|206331.6|206480.5|206330.5|206482.4|206332.4|206479.9|206329.9|10
1640583070000|2021-12-27 05:31:10|206481|206331|206487.4|206337.4|206487.4|206337.4|206481|206331|7
1640583080000|2021-12-27 05:31:20|206486.4|206336.4|206489.8|206339.8|206489.8|206339.8|206471.2|206321.2|11
1640583090000|2021-12-27 05:31:30|206490.1|206340.1|206485.3|206335.3|206490.1|206340.1|206484.1|206334.1|16
1640583100000|2021-12-27 05:31:40|206485.5|206335.5|206482.6|206332.6|206487.7|206337.7|206482.6|206332.6|12
1640583110000|2021-12-27 05:31:50|206481.6|206331.6|206473.9|206323.9|206482.5|206332.5|206473.6|206323.6|11
1640583120000|2021-12-27 05:32:00|206475.3|206325.3|206476.7|206326.7|206481.2|206331.2|206475.3|206325.3|14
1640583130000|2021-12-27 05:32:10|206476.6|206326.6|206484.3|206334.3|206484.3|206334.3|206475.7|206325.7|10
1640583140000|2021-12-27 05:32:20|206484|206334|206478.6|206328.6|206484.3|206334.3|206478.6|206328.6|13
1640583150000|2021-12-27 05:32:30|206479.1|206329.1|206471.1|206321.1|206480.9|206330.9|206471.1|206321.1|10
1640583160000|2021-12-27 05:32:40|206474.4|206324.4|206476.3|206326.3|206480.7|206330.7|206471.9|206321.9|10
1640583170000|2021-12-27 05:32:50|206475.4|206325.4|206476.5|206326.5|206479|206329|206472.8|206322.8|12
1640583180000|2021-12-27 05:33:00|206475.2|206325.2|206471.1|206321.1|206477|206327|206471.1|206321.1|10
1640583190000|2021-12-27 05:33:10|206472|206322|206476.8|206326.8|206492|206342|206463.7|206313.7|20
1640583200000|2021-12-27 05:33:20|206476.4|206326.4|206480.1|206330.1|206480.7|206330.7|206473.7|206323.7|15
1640583210000|2021-12-27 05:33:30|206477.3|206327.3|206477.9|206327.9|206478.8|206328.8|206476.8|206326.8|7
1640583220000|2021-12-27 05:33:40|206476|206326|206478.6|206328.6|206482|206332|206476|206326|9
1640583230000|2021-12-27 05:33:50|206478.3|206328.3|206474.7|206324.7|206478.5|206328.5|206473.8|206323.8|11
1640583240000|2021-12-27 05:34:00|206472.1|206322.1|206476.3|206326.3|206476.7|206326.7|206471.2|206321.2|9
1640583250000|2021-12-27 05:34:10|206474.6|206324.6|206476.4|206326.4|206481.1|206331.1|206473.5|206323.5|7
1640583260000|2021-12-27 05:34:20|206481.1|206331.1|206475.5|206325.5|206481.1|206331.1|206472.1|206322.1|11
1640583270000|2021-12-27 05:34:30|206473.6|206323.6|206478.3|206328.3|206478.3|206328.3|206473.6|206323.6|8
1640583280000|2021-12-27 05:34:40|206471.9|206321.9|206477.6|206327.6|206477.6|206327.6|206470.2|206320.2|4
1640583290000|2021-12-27 05:34:50|206480.1|206330.1|206477.5|206327.5|206480.2|206330.2|206471.9|206321.9|7
1640583300000|2021-12-27 05:35:00|206472|206322|206480|206330|206488.4|206338.4|206472|206322|16
1640583310000|2021-12-27 05:35:10|206479.6|206329.6|206480.1|206330.1|206482.8|206332.8|206478.3|206328.3|15
1640583320000|2021-12-27 05:35:20|206479.9|206329.9|206479.1|206329.1|206482|206332|206477.4|206327.4|14
1640583330000|2021-12-27 05:35:30|206477.2|206327.2|206481.9|206331.9|206482.1|206332.1|206476.6|206326.6|13
1640583340000|2021-12-27 05:35:40|206479.8|206329.8|206479.3|206329.3|206482.9|206332.9|206476.8|206326.8|13
1640583350000|2021-12-27 05:35:50|206479.1|206329.1|206488.6|206338.6|206488.6|206338.6|206474.6|206324.6|10
1640583360000|2021-12-27 05:36:00|206484.6|206334.6|206481.1|206331.1|206484.7|206334.7|206481.1|206331.1|7
1640583370000|2021-12-27 05:36:10|206474.8|206324.8|206475|206325|206481.2|206331.2|206474.8|206324.8|6
1640583380000|2021-12-27 05:36:20|206482|206332|206474.9|206324.9|206483.9|206333.9|206474.1|206324.1|13
1640583390000|2021-12-27 05:36:30|206473.7|206323.7|206475.9|206325.9|206477.2|206327.2|206468.3|206318.3|17
1640583400000|2021-12-27 05:36:40|206475|206325|206475.7|206325.7|206480|206330|206475|206325|15
1640583410000|2021-12-27 05:36:50|206476.7|206326.7|206478.2|206328.2|206481.2|206331.2|206471.1|206321.1|13
1640583420000|2021-12-27 05:37:00|206477.5|206327.5|206475.9|206325.9|206479.2|206329.2|206474.7|206324.7|13
1640583430000|2021-12-27 05:37:10|206477.6|206327.6|206476.3|206326.3|206477.6|206327.6|206473.9|206323.9|9
1640583440000|2021-12-27 05:37:20|206476.9|206326.9|206475.4|206325.4|206479.5|206329.5|206475.4|206325.4|11
1640583450000|2021-12-27 05:37:30|206474.6|206324.6|206468.8|206318.8|206476.5|206326.5|206467.9|206317.9|9
1640583460000|2021-12-27 05:37:40|206476|206326|206474.5|206324.5|206479.1|206329.1|206472.2|206322.2|7
1640583470000|2021-12-27 05:37:50|206475.5|206325.5|206478.4|206328.4|206478.7|206328.7|206472.4|206322.4|9
1640583480000|2021-12-27 05:38:00|206474.7|206324.7|206472.7|206322.7|206476|206326|206472.7|206322.7|4
1640583490000|2021-12-27 05:38:10|206477.2|206327.2|206478|206328|206478|206328|206472.7|206322.7|7
1640583500000|2021-12-27 05:38:20|206470.1|206320.1|206481.4|206331.4|206481.4|206331.4|206470.1|206320.1|5
1640583510000|2021-12-27 05:38:30|206477.1|206327.1|206477.5|206327.5|206477.7|206327.7|206475.9|206325.9|5
1640583520000|2021-12-27 05:38:40|206474.6|206324.6|206480.3|206330.3|206480.3|206330.3|206469|206319|9
1640583530000|2021-12-27 05:38:50|206479.7|206329.7|206473.7|206323.7|206479.7|206329.7|206470.5|206320.5|12
1640583540000|2021-12-27 05:39:00|206472.2|206322.2|206469.4|206319.4|206475.1|206325.1|206469.4|206319.4|11
1640583550000|2021-12-27 05:39:10|206468.2|206318.2|206469.3|206319.3|206472.3|206322.3|206468.2|206318.2|10
1640583560000|2021-12-27 05:39:20|206470.2|206320.2|206473.4|206323.4|206477.6|206327.6|206468.3|206318.3|10
1640583570000|2021-12-27 05:39:30|206471.3|206321.3|206478.6|206328.6|206481.3|206331.3|206471.2|206321.2|16
1640583580000|2021-12-27 05:39:40|206477.1|206327.1|206478.9|206328.9|206481.3|206331.3|206477.1|206327.1|9
1640583590000|2021-12-27 05:39:50|206477.8|206327.8|206481.1|206331.1|206483.1|206333.1|206476.1|206326.1|11
1640583600000|2021-12-27 05:40:00|206481.2|206331.2|206480.6|206330.6|206484.1|206334.1|206478.9|206328.9|17
1640583610000|2021-12-27 05:40:10|206480.2|206330.2|206484.9|206334.9|206484.9|206334.9|206480.2|206330.2|4
1640583620000|2021-12-27 05:40:20|206483.9|206333.9|206477|206327|206485.3|206335.3|206477|206327|8
1640583630000|2021-12-27 05:40:30|206479.1|206329.1|206485.1|206335.1|206486|206336|206478.9|206328.9|9
1640583640000|2021-12-27 05:40:40|206483.3|206333.3|206487|206337|206487|206337|206483.3|206333.3|6
1640583650000|2021-12-27 05:40:50|206490.7|206340.7|206479.6|206329.6|206491.2|206341.2|206479.6|206329.6|6
1640583660000|2021-12-27 05:41:00|206480.6|206330.6|206484.2|206334.2|206484.2|206334.2|206478.8|206328.8|5
1640583670000|2021-12-27 05:41:10|206482.8|206332.8|206482.3|206332.3|206483|206333|206481.6|206331.6|5
1640583680000|2021-12-27 05:41:20|206491.1|206341.1|206490.5|206340.5|206491.5|206341.5|206490.5|206340.5|6
1640583690000|2021-12-27 05:41:30|206489.7|206339.7|206487.8|206337.8|206490.6|206340.6|206487.2|206337.2|5
1640583700000|2021-12-27 05:41:40|206489.3|206339.3|206488.4|206338.4|206489.3|206339.3|206488.4|206338.4|4
1640583710000|2021-12-27 05:41:50|206488.3|206338.3|206488.4|206338.4|206488.5|206338.5|206488.2|206338.2|4
1640583720000|2021-12-27 05:42:00|206488.5|206338.5|206487.4|206337.4|206488.5|206338.5|206484.7|206334.7|5
1640583730000|2021-12-27 05:42:10|206487.2|206337.2|206489|206339|206489|206339|206487|206337|3
1640583740000|2021-12-27 05:42:20|206488.3|206338.3|206486|206336|206490|206340|206473.3|206323.3|10
1640583750000|2021-12-27 05:42:30|206485.9|206335.9|206479.9|206329.9|206485.9|206335.9|206474.4|206324.4|5
1640583760000|2021-12-27 05:42:40|206486.4|206336.4|206478.3|206328.3|206486.4|206336.4|206478.3|206328.3|4
1640583770000|2021-12-27 05:42:50|206480.6|206330.6|206484.5|206334.5|206484.7|206334.7|206477.4|206327.4|8
1640583780000|2021-12-27 05:43:00|206483.2|206333.2|206486.7|206336.7|206488.9|206338.9|206475.3|206325.3|12
1640583790000|2021-12-27 05:43:10|206473.3|206323.3|206496.2|206346.2|206496.2|206346.2|206473.3|206323.3|7
1640583800000|2021-12-27 05:43:20|206490.4|206340.4|206488.5|206338.5|206492.7|206342.7|206486.3|206336.3|15
1640583810000|2021-12-27 05:43:30|206487.3|206337.3|206483.6|206333.6|206487.3|206337.3|206483.2|206333.2|15
1640583820000|2021-12-27 05:43:40|206483.4|206333.4|206483.1|206333.1|206483.9|206333.9|206482.6|206332.6|10
1640583830000|2021-12-27 05:43:50|206480.3|206330.3|206487|206337|206487.9|206337.9|206480.3|206330.3|17
1640583840000|2021-12-27 05:44:00|206488.1|206338.1|206486.6|206336.6|206488.3|206338.3|206481.6|206331.6|18
1640583850000|2021-12-27 05:44:10|206482.9|206332.9|206487.2|206337.2|206492.6|206342.6|206482.2|206332.2|17
1640583860000|2021-12-27 05:44:20|206485|206335|206486.5|206336.5|206488|206338|206482.1|206332.1|16
1640583870000|2021-12-27 05:44:30|206486.7|206336.7|206484.8|206334.8|206487|206337|206481.7|206331.7|11
1640583880000|2021-12-27 05:44:40|206486.5|206336.5|206488.3|206338.3|206489.9|206339.9|206484.3|206334.3|16
1640583890000|2021-12-27 05:44:50|206490|206340|206486.3|206336.3|206490|206340|206479.7|206329.7|22
1640583900000|2021-12-27 05:45:00|206485.8|206335.8|206489|206339|206489|206339|206480.3|206330.3|18
1640583910000|2021-12-27 05:45:10|206488.9|206338.9|206486.9|206336.9|206489.3|206339.3|206484.3|206334.3|16
1640583920000|2021-12-27 05:45:20|206487.9|206337.9|206485.5|206335.5|206487.9|206337.9|206483.8|206333.8|16
1640583930000|2021-12-27 05:45:30|206485.6|206335.6|206483|206333|206486.6|206336.6|206479|206329|18
1640583940000|2021-12-27 05:45:40|206482.9|206332.9|206481.8|206331.8|206483.8|206333.8|206475.7|206325.7|16
1640583950000|2021-12-27 05:45:50|206479.1|206329.1|206476.2|206326.2|206484|206334|206474.9|206324.9|13
1640583960000|2021-12-27 05:46:00|206475.4|206325.4|206484.4|206334.4|206490.6|206340.6|206474.3|206324.3|12
1640583970000|2021-12-27 05:46:10|206485.8|206335.8|206482.4|206332.4|206488.8|206338.8|206481.3|206331.3|17
1640583980000|2021-12-27 05:46:20|206482.3|206332.3|206485.1|206335.1|206485.1|206335.1|206482.2|206332.2|15
1640583990000|2021-12-27 05:46:30|206485.5|206335.5|206479.7|206329.7|206485.5|206335.5|206479|206329|11
1640584000000|2021-12-27 05:46:40|206482.3|206332.3|206481.6|206331.6|206483.9|206333.9|206477.8|206327.8|10
1640584010000|2021-12-27 05:46:50|206481.3|206331.3|206486|206336|206487.9|206337.9|206479.3|206329.3|12
1640584020000|2021-12-27 05:47:00|206482.5|206332.5|206480.6|206330.6|206486.3|206336.3|206480.6|206330.6|7
1640584030000|2021-12-27 05:47:10|206480.4|206330.4|206477.4|206327.4|206483.7|206333.7|206476.9|206326.9|10
1640584040000|2021-12-27 05:47:20|206478.7|206328.7|206477.1|206327.1|206479.4|206329.4|206474.8|206324.8|7
1640584050000|2021-12-27 05:47:30|206461.9|206311.9|206477.3|206327.3|206487.9|206337.9|206461.9|206311.9|10
1640584060000|2021-12-27 05:47:40|206477.4|206327.4|206473.9|206323.9|206481.3|206331.3|206473.9|206323.9|11
1640584070000|2021-12-27 05:47:50|206478.7|206328.7|206483.9|206333.9|206491.8|206341.8|206476.1|206326.1|14
1640584080000|2021-12-27 05:48:00|206483.1|206333.1|206486.3|206336.3|206486.8|206336.8|206481.8|206331.8|17
1640584090000|2021-12-27 05:48:10|206486.7|206336.7|206482.3|206332.3|206488.9|206338.9|206482|206332|17
1640584100000|2021-12-27 05:48:20|206483.2|206333.2|206478.2|206328.2|206485|206335|206478.2|206328.2|12
1640584110000|2021-12-27 05:48:30|206480.1|206330.1|206478|206328|206483|206333|206472.2|206322.2|13
1640584120000|2021-12-27 05:48:40|206475.8|206325.8|206477.4|206327.4|206485.2|206335.2|206473.2|206323.2|15
1640584130000|2021-12-27 05:48:50|206477.5|206327.5|206477.7|206327.7|206484.2|206334.2|206476.5|206326.5|14
1640584140000|2021-12-27 05:49:00|206475.8|206325.8|206481.6|206331.6|206483.2|206333.2|206475.1|206325.1|16
1640584150000|2021-12-27 05:49:10|206481|206331|206479.3|206329.3|206481.4|206331.4|206479.2|206329.2|6
1640584160000|2021-12-27 05:49:20|206480.3|206330.3|206486.9|206336.9|206489.2|206339.2|206480.3|206330.3|7
1640584170000|2021-12-27 05:49:30|206481.6|206331.6|206480.9|206330.9|206485.1|206335.1|206480.9|206330.9|9
1640584180000|2021-12-27 05:49:40|206482|206332|206488.9|206338.9|206495.3|206345.3|206482|206332|5
1640584190000|2021-12-27 05:49:50|206486.9|206336.9|206486.5|206336.5|206489.6|206339.6|206486.2|206336.2|8
1640584200000|2021-12-27 05:50:00|206488.5|206338.5|206487.9|206337.9|206490.9|206340.9|206483.2|206333.2|16
1640584210000|2021-12-27 05:50:10|206488.4|206338.4|206489.2|206339.2|206489.2|206339.2|206486.7|206336.7|4
1640584220000|2021-12-27 05:50:20|206488.8|206338.8|206486.8|206336.8|206489|206339|206486.7|206336.7|5
1640584230000|2021-12-27 05:50:30|206479|206329|206492.3|206342.3|206497|206347|206478|206328|10
1640584240000|2021-12-27 05:50:40|206491.7|206341.7|206491.3|206341.3|206494.8|206344.8|206491.3|206341.3|5
1640584250000|2021-12-27 05:50:50|206492.6|206342.6|206484.5|206334.5|206492.6|206342.6|206484.3|206334.3|4
1640584260000|2021-12-27 05:51:00|206492.7|206342.7|206491.1|206341.1|206493.9|206343.9|206491.1|206341.1|5
1640584270000|2021-12-27 05:51:10|206489.5|206339.5|206487.6|206337.6|206489.5|206339.5|206487.5|206337.5|8
1640584280000|2021-12-27 05:51:20|206487.5|206337.5|206468.1|206318.1|206492.3|206342.3|206464.8|206314.8|11
1640584290000|2021-12-27 05:51:30|206470.9|206320.9|206474.8|206324.8|206490.1|206340.1|206468.3|206318.3|23
1640584300000|2021-12-27 05:51:40|206474.3|206324.3|206470.8|206320.8|206475.2|206325.2|206467.9|206317.9|17
1640584310000|2021-12-27 05:51:50|206473.1|206323.1|206491|206341|206493.2|206343.2|206471.7|206321.7|24
1640584320000|2021-12-27 05:52:00|206488.3|206338.3|206489|206339|206491.1|206341.1|206484.4|206334.4|26
1640584330000|2021-12-27 05:52:10|206489.8|206339.8|206489.7|206339.7|206495.6|206345.6|206487.1|206337.1|22
1640584340000|2021-12-27 05:52:20|206490.5|206340.5|206492.8|206342.8|206497|206347|206489.6|206339.6|21
1640584350000|2021-12-27 05:52:30|206493.6|206343.6|206490.8|206340.8|206493.7|206343.7|206489.1|206339.1|16
1640584360000|2021-12-27 05:52:40|206491.8|206341.8|206492.7|206342.7|206492.7|206342.7|206483.1|206333.1|20
1640584370000|2021-12-27 05:52:50|206486.6|206336.6|206493.2|206343.2|206500.8|206350.8|206483.2|206333.2|21
1640584380000|2021-12-27 05:53:00|206495|206345|206491.7|206341.7|206495|206345|206488.4|206338.4|14
1640584390000|2021-12-27 05:53:10|206490|206340|206491|206341|206492.9|206342.9|206488.7|206338.7|13
1640584400000|2021-12-27 05:53:20|206490.9|206340.9|206487.8|206337.8|206491.3|206341.3|206487.8|206337.8|8
1640584410000|2021-12-27 05:53:30|206490.3|206340.3|206506.8|206356.8|206513|206363|206487.5|206337.5|24
1640584420000|2021-12-27 05:53:40|206506.3|206356.3|206513.3|206363.3|206518.2|206368.2|206506.3|206356.3|29
1640584430000|2021-12-27 05:53:50|206513.1|206363.1|206510.8|206360.8|206515|206365|206507.9|206357.9|25
1640584440000|2021-12-27 05:54:00|206511.3|206361.3|206511.8|206361.8|206511.9|206361.9|206509.2|206359.2|18
1640584450000|2021-12-27 05:54:10|206508.7|206358.7|206512|206362|206512|206362|206508.1|206358.1|17
1640584460000|2021-12-27 05:54:20|206511.5|206361.5|206513.3|206363.3|206516.5|206366.5|206506.4|206356.4|23
1640584470000|2021-12-27 05:54:30|206511.3|206361.3|206512.2|206362.2|206516.9|206366.9|206511.3|206361.3|16
1640584480000|2021-12-27 05:54:40|206513.6|206363.6|206511.8|206361.8|206516.1|206366.1|206511.6|206361.6|14
1640584490000|2021-12-27 05:54:50|206512.8|206362.8|206515.9|206365.9|206516.7|206366.7|206511.3|206361.3|21
1640584500000|2021-12-27 05:55:00|206514.2|206364.2|206512.8|206362.8|206515.9|206365.9|206512.8|206362.8|17
1640584510000|2021-12-27 05:55:10|206513.6|206363.6|206513|206363|206515.6|206365.6|206512|206362|9
1640584520000|2021-12-27 05:55:20|206515.2|206365.2|206503.1|206353.1|206517.1|206367.1|206502.3|206352.3|18
1640584530000|2021-12-27 05:55:30|206502.2|206352.2|206515.6|206365.6|206516.3|206366.3|206499.2|206349.2|23
1640584540000|2021-12-27 05:55:40|206515|206365|206513.9|206363.9|206515.6|206365.6|206512.9|206362.9|21
1640584550000|2021-12-27 05:55:50|206504.4|206354.4|206501.5|206351.5|206504.8|206354.8|206501.5|206351.5|21
1640584560000|2021-12-27 05:56:00|206500.9|206350.9|206501.1|206351.1|206504.1|206354.1|206500.2|206350.2|17
1640584570000|2021-12-27 05:56:10|206499.7|206349.7|206507.9|206357.9|206507.9|206357.9|206498.2|206348.2|22
1640584580000|2021-12-27 05:56:20|206505.2|206355.2|206503.6|206353.6|206522.8|206372.8|206496.5|206346.5|13
1640584590000|2021-12-27 05:56:30|206495.5|206345.5|206507.4|206357.4|206512.8|206362.8|206495.1|206345.1|16
1640584600000|2021-12-27 05:56:40|206506.4|206356.4|206505.9|206355.9|206508.7|206358.7|206505.9|206355.9|8
1640584610000|2021-12-27 05:56:50|206504.5|206354.5|206508.6|206358.6|206510.4|206360.4|206504.5|206354.5|13
1640584620000|2021-12-27 05:57:00|206509.4|206359.4|206503.2|206353.2|206511.3|206361.3|206499.6|206349.6|15
1640584630000|2021-12-27 05:57:10|206504.3|206354.3|206506.3|206356.3|206507.3|206357.3|206502.6|206352.6|13
1640584640000|2021-12-27 05:57:20|206508.1|206358.1|206510.5|206360.5|206513.3|206363.3|206504.2|206354.2|10
1640584650000|2021-12-27 05:57:30|206507|206357|206509.5|206359.5|206513.8|206363.8|206507|206357|9
1640584660000|2021-12-27 05:57:40|206506.9|206356.9|206506.7|206356.7|206509.1|206359.1|206502.2|206352.2|14
1640584670000|2021-12-27 05:57:50|206507.7|206357.7|206511.1|206361.1|206512.1|206362.1|206507.7|206357.7|15
1640584680000|2021-12-27 05:58:00|206510|206360|206508.4|206358.4|206513.7|206363.7|206508.4|206358.4|17
1640584690000|2021-12-27 05:58:10|206508.7|206358.7|206510.9|206360.9|206513.9|206363.9|206507.8|206357.8|20
1640584700000|2021-12-27 05:58:20|206508.9|206358.9|206508.7|206358.7|206515.8|206365.8|206503.7|206353.7|19
1640584710000|2021-12-27 05:58:30|206506|206356|206507.2|206357.2|206513.6|206363.6|206505.9|206355.9|18
1640584720000|2021-12-27 05:58:40|206507.1|206357.1|206509.1|206359.1|206511.9|206361.9|206505.9|206355.9|15
1640584730000|2021-12-27 05:58:50|206507.1|206357.1|206501.2|206351.2|206511.1|206361.1|206501.2|206351.2|12
1640584740000|2021-12-27 05:59:00|206508.5|206358.5|206509.8|206359.8|206509.8|206359.8|206504.4|206354.4|12
1640584750000|2021-12-27 05:59:10|206512.2|206362.2|206511.8|206361.8|206513.1|206363.1|206503.3|206353.3|11
1640584760000|2021-12-27 05:59:20|206510.7|206360.7|206506.7|206356.7|206513.7|206363.7|206502|206352|19
1640584770000|2021-12-27 05:59:30|206505.5|206355.5|206498.9|206348.9|206506.7|206356.7|206498.4|206348.4|20
1640584780000|2021-12-27 05:59:40|206498.8|206348.8|206498|206348|206499.7|206349.7|206492.8|206342.8|16
1640584790000|2021-12-27 05:59:50|206497.7|206347.7|206493.3|206343.3|206497.7|206347.7|206490.1|206340.1|13
1640584800000|2021-12-27 06:00:00|206499.4|206349.4|206500.8|206350.8|206504.4|206354.4|206489.6|206339.6|25
1640584810000|2021-12-27 06:00:10|206500.2|206350.2|206501.7|206351.7|206501.8|206351.8|206497|206347|15
1640584820000|2021-12-27 06:00:20|206499.2|206349.2|206501.9|206351.9|206501.9|206351.9|206497.7|206347.7|6
1640584830000|2021-12-27 06:00:30|206499.6|206349.6|206497.1|206347.1|206499.6|206349.6|206495.6|206345.6|12
1640584840000|2021-12-27 06:00:40|206497.2|206347.2|206478.3|206328.3|206500.5|206350.5|206475.7|206325.7|17
1640584850000|2021-12-27 06:00:50|206483.8|206333.8|206472.4|206322.4|206486|206336|206471.5|206321.5|29
1640584860000|2021-12-27 06:01:00|206470.9|206320.9|206471.4|206321.4|206474.7|206324.7|206466.8|206316.8|23
1640584870000|2021-12-27 06:01:10|206470.9|206320.9|206480.1|206330.1|206480.1|206330.1|206469.8|206319.8|20
1640584880000|2021-12-27 06:01:20|206479.3|206329.3|206473.8|206323.8|206479.6|206329.6|206471|206321|15
1640584890000|2021-12-27 06:01:30|206474.4|206324.4|206473.7|206323.7|206475.4|206325.4|206471.6|206321.6|15
1640584900000|2021-12-27 06:01:40|206471.8|206321.8|206473|206323|206485.6|206335.6|206471.6|206321.6|21
1640584910000|2021-12-27 06:01:50|206475.8|206325.8|206474.5|206324.5|206480.1|206330.1|206471.7|206321.7|18
1640584920000|2021-12-27 06:02:00|206475.1|206325.1|206474.4|206324.4|206475.5|206325.5|206472.7|206322.7|12
1640584930000|2021-12-27 06:02:10|206473.4|206323.4|206474.6|206324.6|206475.4|206325.4|206467.4|206317.4|10
1640584940000|2021-12-27 06:02:20|206476|206326|206477.8|206327.8|206482.7|206332.7|206475.2|206325.2|19
1640584950000|2021-12-27 06:02:30|206479.8|206329.8|206479.8|206329.8|206481.7|206331.7|206475|206325|15
1640584960000|2021-12-27 06:02:40|206477|206327|206479.3|206329.3|206485.9|206335.9|206475.2|206325.2|28
1640584970000|2021-12-27 06:02:50|206475.9|206325.9|206481.6|206331.6|206481.6|206331.6|206475.8|206325.8|13
1640584980000|2021-12-27 06:03:00|206480.4|206330.4|206477.7|206327.7|206484.5|206334.5|206477.7|206327.7|14
1640584990000|2021-12-27 06:03:10|206478.2|206328.2|206473.5|206323.5|206487.4|206337.4|206462.4|206312.4|17
1640585000000|2021-12-27 06:03:20|206470.5|206320.5|206478.1|206328.1|206480.7|206330.7|206470.5|206320.5|18
1640585010000|2021-12-27 06:03:30|206476.5|206326.5|206483.4|206333.4|206483.5|206333.5|206474.3|206324.3|16
1640585020000|2021-12-27 06:03:40|206482.8|206332.8|206479.7|206329.7|206482.8|206332.8|206478.7|206328.7|12
1640585030000|2021-12-27 06:03:50|206477.6|206327.6|206469.3|206319.3|206481.8|206331.8|206468.3|206318.3|20
1640585040000|2021-12-27 06:04:00|206467.7|206317.7|206470.3|206320.3|206473.3|206323.3|206466.1|206316.1|29
1640585050000|2021-12-27 06:04:10|206470.1|206320.1|206476|206326|206482|206332|206469|206319|23
1640585060000|2021-12-27 06:04:20|206473.1|206323.1|206493.5|206343.5|206493.5|206343.5|206473.1|206323.1|28
1640585070000|2021-12-27 06:04:30|206488.2|206338.2|206484.4|206334.4|206491.1|206341.1|206479.5|206329.5|28
1640585080000|2021-12-27 06:04:40|206488.8|206338.8|206485.5|206335.5|206492.1|206342.1|206478.5|206328.5|21
1640585090000|2021-12-27 06:04:50|206479.1|206329.1|206491.7|206341.7|206496.8|206346.8|206479.1|206329.1|21
1640585100000|2021-12-27 06:05:00|206494.6|206344.6|206489.5|206339.5|206498.5|206348.5|206488.8|206338.8|19
1640585110000|2021-12-27 06:05:10|206490.4|206340.4|206498.3|206348.3|206498.3|206348.3|206483.7|206333.7|27
1640585120000|2021-12-27 06:05:20|206499.1|206349.1|206500.1|206350.1|206500.1|206350.1|206495|206345|17
1640585130000|2021-12-27 06:05:30|206501.1|206351.1|206499.4|206349.4|206503.3|206353.3|206499|206349|18
1640585140000|2021-12-27 06:05:40|206503.1|206353.1|206497|206347|206504.2|206354.2|206493.9|206343.9|15
1640585150000|2021-12-27 06:05:50|206496.7|206346.7|206488.7|206338.7|206502|206352|206484|206334|19
1640585160000|2021-12-27 06:06:00|206488.8|206338.8|206500.3|206350.3|206500.3|206350.3|206483|206333|15
1640585170000|2021-12-27 06:06:10|206495|206345|206501.8|206351.8|206505.2|206355.2|206495|206345|19
1640585180000|2021-12-27 06:06:20|206501.1|206351.1|206499.1|206349.1|206501.1|206351.1|206497.5|206347.5|7
1640585190000|2021-12-27 06:06:30|206498.6|206348.6|206498.8|206348.8|206500.8|206350.8|206497.1|206347.1|11
1640585200000|2021-12-27 06:06:40|206502.4|206352.4|206502.8|206352.8|206502.8|206352.8|206501.4|206351.4|7
1640585210000|2021-12-27 06:06:50|206502.4|206352.4|206504.4|206354.4|206504.4|206354.4|206501.3|206351.3|9
1640585220000|2021-12-27 06:07:00|206504.6|206354.6|206502.9|206352.9|206504.6|206354.6|206497.5|206347.5|18
1640585230000|2021-12-27 06:07:10|206503.5|206353.5|206501.3|206351.3|206503.5|206353.5|206498|206348|23
1640585240000|2021-12-27 06:07:20|206501.9|206351.9|206498.1|206348.1|206501.9|206351.9|206492.8|206342.8|16
1640585250000|2021-12-27 06:07:30|206498.8|206348.8|206507.9|206357.9|206508.7|206358.7|206496.5|206346.5|23
1640585260000|2021-12-27 06:07:40|206506.2|206356.2|206504.5|206354.5|206506.2|206356.2|206503.3|206353.3|10
1640585270000|2021-12-27 06:07:50|206505.5|206355.5|206501.4|206351.4|206507.6|206357.6|206498.7|206348.7|11
1640585280000|2021-12-27 06:08:00|206500.9|206350.9|206506.4|206356.4|206509.3|206359.3|206499.9|206349.9|15
1640585290000|2021-12-27 06:08:10|206496.3|206346.3|206499.2|206349.2|206505.6|206355.6|206496.3|206346.3|19
1640585300000|2021-12-27 06:08:20|206499.3|206349.3|206504.9|206354.9|206504.9|206354.9|206499.3|206349.3|16
1640585310000|2021-12-27 06:08:30|206503.7|206353.7|206501|206351|206504.9|206354.9|206498.2|206348.2|8
1640585320000|2021-12-27 06:08:40|206500.3|206350.3|206500.6|206350.6|206504.2|206354.2|206496.9|206346.9|11
1640585330000|2021-12-27 06:08:50|206502.5|206352.5|206501.3|206351.3|206505.2|206355.2|206496.9|206346.9|23
1640585340000|2021-12-27 06:09:00|206501.6|206351.6|206501.7|206351.7|206508.5|206358.5|206498.4|206348.4|15
1640585350000|2021-12-27 06:09:10|206503.3|206353.3|206498.5|206348.5|206504.8|206354.8|206497.3|206347.3|21
1640585360000|2021-12-27 06:09:20|206498.7|206348.7|206501.9|206351.9|206503.8|206353.8|206497.2|206347.2|17
1640585370000|2021-12-27 06:09:30|206502.4|206352.4|206501.2|206351.2|206503.6|206353.6|206497.8|206347.8|16
1640585380000|2021-12-27 06:09:40|206501.9|206351.9|206501.5|206351.5|206504.5|206354.5|206500.5|206350.5|19
1640585390000|2021-12-27 06:09:50|206501.1|206351.1|206504.3|206354.3|206504.3|206354.3|206501.1|206351.1|15
1640585400000|2021-12-27 06:10:00|206504.1|206354.1|206516.1|206366.1|206516.5|206366.5|206504.1|206354.1|22
1640585410000|2021-12-27 06:10:10|206516.6|206366.6|206514.5|206364.5|206520.1|206370.1|206509.7|206359.7|14
1640585420000|2021-12-27 06:10:20|206514.6|206364.6|206514.9|206364.9|206520.3|206370.3|206514.3|206364.3|18
1640585430000|2021-12-27 06:10:30|206514.7|206364.7|206518.1|206368.1|206518.1|206368.1|206512.3|206362.3|18
1640585440000|2021-12-27 06:10:40|206516.2|206366.2|206520.1|206370.1|206521|206371|206511.9|206361.9|12
1640585450000|2021-12-27 06:10:50|206519.6|206369.6|206518.8|206368.8|206521.5|206371.5|206509|206359|14
1640585460000|2021-12-27 06:11:00|206520.2|206370.2|206517.5|206367.5|206520.2|206370.2|206511.8|206361.8|13
1640585470000|2021-12-27 06:11:10|206514.6|206364.6|206515|206365|206518.3|206368.3|206506.9|206356.9|11
1640585480000|2021-12-27 06:11:20|206512.6|206362.6|206524.1|206374.1|206524.1|206374.1|206512.6|206362.6|18
1640585490000|2021-12-27 06:11:30|206525.1|206375.1|206519.8|206369.8|206525.9|206375.9|206514.5|206364.5|13
1640585500000|2021-12-27 06:11:40|206518.7|206368.7|206523.1|206373.1|206525.4|206375.4|206518.7|206368.7|17
1640585510000|2021-12-27 06:11:50|206523.2|206373.2|206514.3|206364.3|206525.4|206375.4|206514.3|206364.3|16
1640585520000|2021-12-27 06:12:00|206514|206364|206522.6|206372.6|206522.6|206372.6|206514|206364|21
1640585530000|2021-12-27 06:12:10|206523|206373|206519|206369|206523|206373|206518.5|206368.5|12
1640585540000|2021-12-27 06:12:20|206517.6|206367.6|206518.8|206368.8|206519.1|206369.1|206513.8|206363.8|15
1640585550000|2021-12-27 06:12:30|206517.5|206367.5|206519.9|206369.9|206520.3|206370.3|206515.2|206365.2|14
1640585560000|2021-12-27 06:12:40|206519.5|206369.5|206522.9|206372.9|206526.1|206376.1|206517.9|206367.9|20
1640585570000|2021-12-27 06:12:50|206522.3|206372.3|206522.6|206372.6|206524.6|206374.6|206514.4|206364.4|23
1640585580000|2021-12-27 06:13:00|206518.7|206368.7|206515.4|206365.4|206525.4|206375.4|206514.4|206364.4|27
1640585590000|2021-12-27 06:13:10|206515.7|206365.7|206520.5|206370.5|206520.5|206370.5|206514.5|206364.5|22
1640585600000|2021-12-27 06:13:20|206520.2|206370.2|206520.5|206370.5|206522.7|206372.7|206516.7|206366.7|28
1640585610000|2021-12-27 06:13:30|206520.1|206370.1|206521.5|206371.5|206524.9|206374.9|206518.1|206368.1|26
1640585620000|2021-12-27 06:13:40|206520.9|206370.9|206519.2|206369.2|206522.7|206372.7|206515.9|206365.9|17
1640585630000|2021-12-27 06:13:50|206519.4|206369.4|206514.6|206364.6|206520.7|206370.7|206509.1|206359.1|33
1640585640000|2021-12-27 06:14:00|206516.7|206366.7|206504.4|206354.4|206516.7|206366.7|206503.5|206353.5|28
1640585650000|2021-12-27 06:14:10|206506.4|206356.4|206511.7|206361.7|206511.9|206361.9|206501.8|206351.8|17
1640585660000|2021-12-27 06:14:20|206509.9|206359.9|206511.8|206361.8|206523.5|206373.5|206509.6|206359.6|20
1640585670000|2021-12-27 06:14:30|206513.1|206363.1|206516.2|206366.2|206517.3|206367.3|206510.1|206360.1|20
1640585680000|2021-12-27 06:14:40|206517.8|206367.8|206519.7|206369.7|206519.8|206369.8|206514|206364|19
1640585690000|2021-12-27 06:14:50|206519.8|206369.8|206508.5|206358.5|206519.8|206369.8|206505.3|206355.3|26
1640585700000|2021-12-27 06:15:00|206508.7|206358.7|206511|206361|206511.9|206361.9|206506.4|206356.4|19
1640585710000|2021-12-27 06:15:10|206511.9|206361.9|206516.2|206366.2|206516.2|206366.2|206507.7|206357.7|22
1640585720000|2021-12-27 06:15:20|206515.6|206365.6|206509|206359|206515.6|206365.6|206503.2|206353.2|17
1640585730000|2021-12-27 06:15:30|206505.5|206355.5|206517.1|206367.1|206518.7|206368.7|206502.1|206352.1|18
1640585740000|2021-12-27 06:15:40|206516.6|206366.6|206511.6|206361.6|206519.6|206369.6|206510.3|206360.3|22
1640585750000|2021-12-27 06:15:50|206513.6|206363.6|206512.4|206362.4|206519.6|206369.6|206510.7|206360.7|20
1640585760000|2021-12-27 06:16:00|206512.7|206362.7|206509.1|206359.1|206516.8|206366.8|206509.1|206359.1|23
1640585770000|2021-12-27 06:16:10|206511.4|206361.4|206518.4|206368.4|206518.4|206368.4|206508.1|206358.1|17
1640585780000|2021-12-27 06:16:20|206517.8|206367.8|206519.9|206369.9|206519.9|206369.9|206514.3|206364.3|13
1640585790000|2021-12-27 06:16:30|206520.1|206370.1|206515.9|206365.9|206520.1|206370.1|206514.8|206364.8|22
1640585800000|2021-12-27 06:16:40|206515.5|206365.5|206513.2|206363.2|206517.9|206367.9|206513|206363|13
1640585810000|2021-12-27 06:16:50|206512.8|206362.8|206511.3|206361.3|206515.6|206365.6|206509.9|206359.9|17
1640585820000|2021-12-27 06:17:00|206512.1|206362.1|206510.9|206360.9|206512.8|206362.8|206506.8|206356.8|20
1640585830000|2021-12-27 06:17:10|206511.6|206361.6|206507.5|206357.5|206514|206364|206506.2|206356.2|19
1640585840000|2021-12-27 06:17:20|206508.9|206358.9|206515|206365|206525.3|206375.3|206508.9|206358.9|14
1640585850000|2021-12-27 06:17:30|206515.6|206365.6|206524.9|206374.9|206524.9|206374.9|206512.1|206362.1|14
1640585860000|2021-12-27 06:17:40|206519.1|206369.1|206523.9|206373.9|206526.8|206376.8|206515.7|206365.7|21
1640585870000|2021-12-27 06:17:50|206525.2|206375.2|206525.4|206375.4|206527.6|206377.6|206520.6|206370.6|17
1640585880000|2021-12-27 06:18:00|206521.5|206371.5|206525.5|206375.5|206525.5|206375.5|206513.1|206363.1|23
1640585890000|2021-12-27 06:18:10|206524.1|206374.1|206510.1|206360.1|206528.3|206378.3|206500|206350|26
1640585900000|2021-12-27 06:18:20|206512.7|206362.7|206509.4|206359.4|206520.1|206370.1|206503|206353|25
1640585910000|2021-12-27 06:18:30|206505.6|206355.6|206513.9|206363.9|206515.3|206365.3|206505.2|206355.2|21
1640585920000|2021-12-27 06:18:40|206513.4|206363.4|206510.6|206360.6|206514.5|206364.5|206509.8|206359.8|17
1640585930000|2021-12-27 06:18:50|206514.4|206364.4|206517.6|206367.6|206518.7|206368.7|206512.8|206362.8|24
1640585940000|2021-12-27 06:19:00|206517.4|206367.4|206518.4|206368.4|206520.8|206370.8|206514.1|206364.1|29
1640585950000|2021-12-27 06:19:10|206519.1|206369.1|206509.8|206359.8|206520.5|206370.5|206509.8|206359.8|24
1640585960000|2021-12-27 06:19:20|206513|206363|206513.7|206363.7|206515.4|206365.4|206511.2|206361.2|21
1640585970000|2021-12-27 06:19:30|206513.9|206363.9|206515.2|206365.2|206516.3|206366.3|206510.7|206360.7|15
1640585980000|2021-12-27 06:19:40|206516.3|206366.3|206513.2|206363.2|206516.4|206366.4|206513.1|206363.1|16
1640585990000|2021-12-27 06:19:50|206514|206364|206516.1|206366.1|206518.5|206368.5|206509.7|206359.7|20
1640586000000|2021-12-27 06:20:00|206515|206365|206511.4|206361.4|206515.2|206365.2|206506.8|206356.8|24
1640586010000|2021-12-27 06:20:10|206508|206358|206510|206360|206513.1|206363.1|206506.1|206356.1|16
1640586020000|2021-12-27 06:20:20|206510.5|206360.5|206521.2|206371.2|206529.3|206379.3|206510.3|206360.3|24
1640586030000|2021-12-27 06:20:30|206514.4|206364.4|206519.4|206369.4|206521.3|206371.3|206514.4|206364.4|23
1640586040000|2021-12-27 06:20:40|206519.8|206369.8|206525.5|206375.5|206529.7|206379.7|206517.3|206367.3|20
1640586050000|2021-12-27 06:20:50|206525|206375|206511.5|206361.5|206526.7|206376.7|206509.1|206359.1|14
1640586060000|2021-12-27 06:21:00|206511.3|206361.3|206510.9|206360.9|206519.9|206369.9|206509.6|206359.6|19
1640586070000|2021-12-27 06:21:10|206505.7|206355.7|206511.2|206361.2|206514.1|206364.1|206505.7|206355.7|22
1640586080000|2021-12-27 06:21:20|206512.6|206362.6|206527.9|206377.9|206527.9|206377.9|206511.7|206361.7|10
1640586090000|2021-12-27 06:21:30|206524.2|206374.2|206521.4|206371.4|206524.5|206374.5|206518.3|206368.3|18
1640586100000|2021-12-27 06:21:40|206519.1|206369.1|206515.2|206365.2|206522.8|206372.8|206513.5|206363.5|17
1640586110000|2021-12-27 06:21:50|206511.9|206361.9|206528.7|206378.7|206530.5|206380.5|206511.9|206361.9|16
1640586120000|2021-12-27 06:22:00|206521.5|206371.5|206513.8|206363.8|206530.6|206380.6|206495.6|206345.6|24
1640586130000|2021-12-27 06:22:10|206510.8|206360.8|206508.1|206358.1|206519.3|206369.3|206504.4|206354.4|24
1640586140000|2021-12-27 06:22:20|206507.7|206357.7|206507|206357|206515.6|206365.6|206506.5|206356.5|29
1640586150000|2021-12-27 06:22:30|206504.6|206354.6|206495.7|206345.7|206507.5|206357.5|206494.7|206344.7|24
1640586160000|2021-12-27 06:22:40|206496.1|206346.1|206499|206349|206503.2|206353.2|206490|206340|19
1640586170000|2021-12-27 06:22:50|206498.2|206348.2|206494.8|206344.8|206503.8|206353.8|206494.1|206344.1|23
1640586180000|2021-12-27 06:23:00|206493.5|206343.5|206503.9|206353.9|206507.4|206357.4|206493.5|206343.5|19
1640586190000|2021-12-27 06:23:10|206501.1|206351.1|206497.7|206347.7|206501.7|206351.7|206494.6|206344.6|16
1640586200000|2021-12-27 06:23:20|206498.3|206348.3|206501.9|206351.9|206501.9|206351.9|206497.8|206347.8|13
1640586210000|2021-12-27 06:23:30|206501.5|206351.5|206498.3|206348.3|206501.9|206351.9|206496|206346|10
1640586220000|2021-12-27 06:23:40|206495.3|206345.3|206494.5|206344.5|206496.6|206346.6|206488.9|206338.9|18
1640586230000|2021-12-27 06:23:50|206499.1|206349.1|206496|206346|206503.1|206353.1|206488.8|206338.8|22
1640586240000|2021-12-27 06:24:00|206501.7|206351.7|206500.7|206350.7|206502.1|206352.1|206498.3|206348.3|16
1640586250000|2021-12-27 06:24:10|206498.7|206348.7|206498.2|206348.2|206503.2|206353.2|206494.3|206344.3|9
1640586260000|2021-12-27 06:24:20|206500.7|206350.7|206497.5|206347.5|206508.3|206358.3|206490.1|206340.1|22
1640586270000|2021-12-27 06:24:30|206494.1|206344.1|206506.9|206356.9|206509.3|206359.3|206494.1|206344.1|26
1640586280000|2021-12-27 06:24:40|206505.7|206355.7|206508.1|206358.1|206511.8|206361.8|206501.4|206351.4|18
1640586290000|2021-12-27 06:24:50|206507.9|206357.9|206510.1|206360.1|206510.1|206360.1|206504.7|206354.7|19
1640586300000|2021-12-27 06:25:00|206510.9|206360.9|206513.4|206363.4|206515.8|206365.8|206509|206359|19
1640586310000|2021-12-27 06:25:10|206512.3|206362.3|206515.4|206365.4|206515.4|206365.4|206510.6|206360.6|16
1640586320000|2021-12-27 06:25:20|206515.6|206365.6|206520.8|206370.8|206521.5|206371.5|206508.7|206358.7|20
1640586330000|2021-12-27 06:25:30|206516.1|206366.1|206516.3|206366.3|206526.6|206376.6|206516|206366|17
1640586340000|2021-12-27 06:25:40|206518.2|206368.2|206514.8|206364.8|206521.4|206371.4|206514|206364|17
1640586350000|2021-12-27 06:25:50|206515.4|206365.4|206518.1|206368.1|206518.8|206368.8|206515.1|206365.1|14
1640586360000|2021-12-27 06:26:00|206526.4|206376.4|206520.2|206370.2|206526.4|206376.4|206516.2|206366.2|20
1640586370000|2021-12-27 06:26:10|206518.1|206368.1|206518.1|206368.1|206520.3|206370.3|206512.8|206362.8|16
1640586380000|2021-12-27 06:26:20|206518.5|206368.5|206516.2|206366.2|206519.7|206369.7|206514.1|206364.1|16
1640586390000|2021-12-27 06:26:30|206518.4|206368.4|206523.4|206373.4|206534.9|206384.9|206516.1|206366.1|18
1640586400000|2021-12-27 06:26:40|206525.3|206375.3|206523.8|206373.8|206529.9|206379.9|206519.9|206369.9|14
1640586410000|2021-12-27 06:26:50|206523.2|206373.2|206518.5|206368.5|206535.8|206385.8|206518.5|206368.5|17
1640586420000|2021-12-27 06:27:00|206518.4|206368.4|206533.3|206383.3|206533.3|206383.3|206518.2|206368.2|19
1640586430000|2021-12-27 06:27:10|206533|206383|206517.2|206367.2|206533|206383|206515.2|206365.2|22
1640586440000|2021-12-27 06:27:20|206521.6|206371.6|206517.6|206367.6|206529.5|206379.5|206517.5|206367.5|18
1640586450000|2021-12-27 06:27:30|206517.9|206367.9|206522.3|206372.3|206536.9|206386.9|206517.4|206367.4|20
1640586460000|2021-12-27 06:27:40|206528.5|206378.5|206528.1|206378.1|206529.1|206379.1|206518.1|206368.1|22
1640586470000|2021-12-27 06:27:50|206527.8|206377.8|206523.3|206373.3|206530.6|206380.6|206520.3|206370.3|12
1640586480000|2021-12-27 06:28:00|206522.3|206372.3|206520.5|206370.5|206527.6|206377.6|206514.5|206364.5|15
1640586490000|2021-12-27 06:28:10|206520.6|206370.6|206518.6|206368.6|206522.6|206372.6|206514.2|206364.2|10
1640586500000|2021-12-27 06:28:20|206518.5|206368.5|206512.7|206362.7|206530.6|206380.6|206509.9|206359.9|17
1640586510000|2021-12-27 06:28:30|206513.5|206363.5|206522.9|206372.9|206527.7|206377.7|206513.5|206363.5|17
1640586520000|2021-12-27 06:28:40|206517.2|206367.2|206518|206368|206518.7|206368.7|206514.4|206364.4|12
1640586530000|2021-12-27 06:28:50|206517.3|206367.3|206524.1|206374.1|206527.1|206377.1|206515.1|206365.1|18
1640586540000|2021-12-27 06:29:00|206524.2|206374.2|206526.8|206376.8|206529.3|206379.3|206515.2|206365.2|19
1640586550000|2021-12-27 06:29:10|206526.7|206376.7|206511|206361|206526.7|206376.7|206511|206361|18
1640586560000|2021-12-27 06:29:20|206513.9|206363.9|206526|206376|206526|206376|206511.6|206361.6|20
1640586570000|2021-12-27 06:29:30|206524.5|206374.5|206528.1|206378.1|206538|206388|206524.2|206374.2|15
1640586580000|2021-12-27 06:29:40|206528.7|206378.7|206527.1|206377.1|206529.6|206379.6|206522.3|206372.3|13
1640586590000|2021-12-27 06:29:50|206527|206377|206531|206381|206534.5|206384.5|206526.7|206376.7|13
1640586600000|2021-12-27 06:30:00|206530.9|206380.9|206527.3|206377.3|206531.6|206381.6|206526.5|206376.5|12
1640586610000|2021-12-27 06:30:10|206527.2|206377.2|206523.4|206373.4|206534.5|206384.5|206523.4|206373.4|12
1640586620000|2021-12-27 06:30:20|206524.4|206374.4|206528.1|206378.1|206532.4|206382.4|206524.4|206374.4|17
1640586630000|2021-12-27 06:30:30|206525.8|206375.8|206539.5|206389.5|206544.5|206394.5|206525.5|206375.5|9
1640586640000|2021-12-27 06:30:40|206539.7|206389.7|206527.8|206377.8|206539.7|206389.7|206524.9|206374.9|6
1640586650000|2021-12-27 06:30:50|206535.1|206385.1|206509.7|206359.7|206535.1|206385.1|206503.5|206353.5|14
1640586660000|2021-12-27 06:31:00|206508.8|206358.8|206518.9|206368.9|206526.1|206376.1|206505.8|206355.8|17
1640586670000|2021-12-27 06:31:10|206525.6|206375.6|206514.6|206364.6|206525.6|206375.6|206514.2|206364.2|20
1640586680000|2021-12-27 06:31:20|206514.5|206364.5|206517.5|206367.5|206523.1|206373.1|206513.7|206363.7|18
1640586690000|2021-12-27 06:31:30|206517.4|206367.4|206512.7|206362.7|206517.9|206367.9|206510.1|206360.1|13
1640586700000|2021-12-27 06:31:40|206511.4|206361.4|206514.2|206364.2|206515.1|206365.1|206505.6|206355.6|20
1640586710000|2021-12-27 06:31:50|206517.7|206367.7|206506.2|206356.2|206517.7|206367.7|206490.6|206340.6|29
1640586720000|2021-12-27 06:32:00|206505.9|206355.9|206508.1|206358.1|206510.9|206360.9|206505.9|206355.9|15
1640586730000|2021-12-27 06:32:10|206509|206359|206514|206364|206519.1|206369.1|206507.4|206357.4|20
1640586740000|2021-12-27 06:32:20|206515.9|206365.9|206512.5|206362.5|206517.3|206367.3|206510.9|206360.9|14
1640586750000|2021-12-27 06:32:30|206511.3|206361.3|206509.5|206359.5|206513.2|206363.2|206507.4|206357.4|16
1640586760000|2021-12-27 06:32:40|206509.3|206359.3|206510.3|206360.3|206511.9|206361.9|206507.1|206357.1|16
1640586770000|2021-12-27 06:32:50|206506.4|206356.4|206497.7|206347.7|206517.3|206367.3|206492|206342|28
1640586780000|2021-12-27 06:33:00|206498.9|206348.9|206502.8|206352.8|206521.5|206371.5|206494.1|206344.1|21
1640586790000|2021-12-27 06:33:10|206514.5|206364.5|206513.5|206363.5|206515.5|206365.5|206508.5|206358.5|18
1640586800000|2021-12-27 06:33:20|206513.7|206363.7|206506.4|206356.4|206513.8|206363.8|206503.7|206353.7|13
1640586810000|2021-12-27 06:33:30|206504.9|206354.9|206517|206367|206517|206367|206504.9|206354.9|9
1640586820000|2021-12-27 06:33:40|206517.7|206367.7|206515|206365|206521.7|206371.7|206515|206365|18
1640586830000|2021-12-27 06:33:50|206515.5|206365.5|206506.6|206356.6|206521.1|206371.1|206499.8|206349.8|15
1640586840000|2021-12-27 06:34:00|206510|206360|206515.2|206365.2|206520|206370|206510|206360|16
1640586850000|2021-12-27 06:34:10|206515.4|206365.4|206518.5|206368.5|206518.8|206368.8|206515.1|206365.1|9
1640586860000|2021-12-27 06:34:20|206518.4|206368.4|206519.5|206369.5|206521.6|206371.6|206517.9|206367.9|11
1640586870000|2021-12-27 06:34:30|206519.6|206369.6|206515|206365|206523.2|206373.2|206509|206359|23
1640586880000|2021-12-27 06:34:40|206516.2|206366.2|206519.5|206369.5|206519.5|206369.5|206513.1|206363.1|16
1640586890000|2021-12-27 06:34:50|206518.4|206368.4|206517.7|206367.7|206520.8|206370.8|206510.3|206360.3|18
1640586900000|2021-12-27 06:35:00|206517.6|206367.6|206512.8|206362.8|206519.4|206369.4|206511.3|206361.3|24
1640586910000|2021-12-27 06:35:10|206514|206364|206518.3|206368.3|206518.3|206368.3|206510.8|206360.8|16
1640586920000|2021-12-27 06:35:20|206518|206368|206516.2|206366.2|206518.8|206368.8|206512.4|206362.4|19
1640586930000|2021-12-27 06:35:30|206515.2|206365.2|206515.1|206365.1|206522.9|206372.9|206509.5|206359.5|18
1640586940000|2021-12-27 06:35:40|206514.9|206364.9|206506.1|206356.1|206515.6|206365.6|206506.1|206356.1|12
1640586950000|2021-12-27 06:35:50|206507.3|206357.3|206518.8|206368.8|206520.6|206370.6|206507.3|206357.3|13
1640586960000|2021-12-27 06:36:00|206517.1|206367.1|206514.2|206364.2|206518.9|206368.9|206512.3|206362.3|14
1640586970000|2021-12-27 06:36:10|206513.5|206363.5|206516.4|206366.4|206518.6|206368.6|206513.5|206363.5|12
1640586980000|2021-12-27 06:36:20|206515.5|206365.5|206512.5|206362.5|206515.5|206365.5|206510.9|206360.9|15
1640586990000|2021-12-27 06:36:30|206512.4|206362.4|206516.5|206366.5|206521.3|206371.3|206512.4|206362.4|8
1640587000000|2021-12-27 06:36:40|206515.4|206365.4|206515|206365|206518.2|206368.2|206507.5|206357.5|16
1640587010000|2021-12-27 06:36:50|206516.2|206366.2|206514.9|206364.9|206521.7|206371.7|206513.3|206363.3|13
1640587020000|2021-12-27 06:37:00|206516|206366|206514|206364|206517.1|206367.1|206514|206364|9
1640587030000|2021-12-27 06:37:10|206515.5|206365.5|206522.9|206372.9|206525.8|206375.8|206513.6|206363.6|13
1640587040000|2021-12-27 06:37:20|206514.8|206364.8|206509|206359|206517.4|206367.4|206509|206359|22
1640587050000|2021-12-27 06:37:30|206503.2|206353.2|206506.3|206356.3|206510.1|206360.1|206503.2|206353.2|17
1640587060000|2021-12-27 06:37:40|206502.3|206352.3|206508.7|206358.7|206510.7|206360.7|206502.3|206352.3|14
1640587070000|2021-12-27 06:37:50|206510.4|206360.4|206509.6|206359.6|206517.1|206367.1|206508.8|206358.8|21
1640587080000|2021-12-27 06:38:00|206508.6|206358.6|206507|206357|206511.4|206361.4|206504.8|206354.8|18
1640587090000|2021-12-27 06:38:10|206505.9|206355.9|206515.2|206365.2|206515.2|206365.2|206505.9|206355.9|14
1640587100000|2021-12-27 06:38:20|206508.2|206358.2|206495.6|206345.6|206512.7|206362.7|206491.6|206341.6|28
1640587110000|2021-12-27 06:38:30|206496.8|206346.8|206508.7|206358.7|206514.7|206364.7|206490|206340|18
1640587120000|2021-12-27 06:38:40|206507.7|206357.7|206496.5|206346.5|206509.1|206359.1|206495|206345|15
1640587130000|2021-12-27 06:38:50|206497.2|206347.2|206498.2|206348.2|206502.6|206352.6|206495|206345|7
1640587140000|2021-12-27 06:39:00|206498.4|206348.4|206503.1|206353.1|206511.1|206361.1|206495.5|206345.5|25
1640587150000|2021-12-27 06:39:10|206505.4|206355.4|206500.2|206350.2|206505.4|206355.4|206500.2|206350.2|13
1640587160000|2021-12-27 06:39:20|206503.5|206353.5|206508.3|206358.3|206512.5|206362.5|206503.5|206353.5|17
1640587170000|2021-12-27 06:39:30|206511.7|206361.7|206517|206367|206522.6|206372.6|206511.7|206361.7|21
1640587180000|2021-12-27 06:39:40|206516.7|206366.7|206521.7|206371.7|206523.4|206373.4|206516.6|206366.6|24
1640587190000|2021-12-27 06:39:50|206521.4|206371.4|206521.6|206371.6|206522.6|206372.6|206519.8|206369.8|12
1640587200000|2021-12-27 06:40:00|206522|206372|206518.4|206368.4|206522|206372|206512.8|206362.8|16
1640587210000|2021-12-27 06:40:10|206525.9|206375.9|206514.2|206364.2|206528.3|206378.3|206509.7|206359.7|27
1640587220000|2021-12-27 06:40:20|206513.8|206363.8|206508.9|206358.9|206513.8|206363.8|206505.4|206355.4|20
1640587230000|2021-12-27 06:40:30|206502.8|206352.8|206505.7|206355.7|206505.7|206355.7|206498.7|206348.7|16
1640587240000|2021-12-27 06:40:40|206504.3|206354.3|206503.8|206353.8|206507.4|206357.4|206501.8|206351.8|11
1640587250000|2021-12-27 06:40:50|206505.1|206355.1|206520.8|206370.8|206521.3|206371.3|206505.1|206355.1|16
1640587260000|2021-12-27 06:41:00|206504.1|206354.1|206502|206352|206515|206365|206502|206352|15
1640587270000|2021-12-27 06:41:10|206502.2|206352.2|206506.3|206356.3|206512.7|206362.7|206496.6|206346.6|16
1640587280000|2021-12-27 06:41:20|206489.8|206339.8|206508|206358|206510.9|206360.9|206489.8|206339.8|19
1640587290000|2021-12-27 06:41:30|206509.4|206359.4|206511.2|206361.2|206515.1|206365.1|206509.2|206359.2|13
1640587300000|2021-12-27 06:41:40|206511.3|206361.3|206515.5|206365.5|206519.2|206369.2|206510.7|206360.7|12
1640587310000|2021-12-27 06:41:50|206515.6|206365.6|206519.4|206369.4|206520.4|206370.4|206515.5|206365.5|9
1640587320000|2021-12-27 06:42:00|206509.2|206359.2|206521.2|206371.2|206522|206372|206508.5|206358.5|11
1640587330000|2021-12-27 06:42:10|206520.3|206370.3|206506.7|206356.7|206521.4|206371.4|206501.9|206351.9|11
1640587340000|2021-12-27 06:42:20|206507.2|206357.2|206513.4|206363.4|206517.3|206367.3|206504.8|206354.8|12
1640587350000|2021-12-27 06:42:30|206504.2|206354.2|206511.9|206361.9|206511.9|206361.9|206504.2|206354.2|10
1640587360000|2021-12-27 06:42:40|206510.8|206360.8|206513.8|206363.8|206521.3|206371.3|206510.2|206360.2|9
1640587370000|2021-12-27 06:42:50|206514|206364|206515.7|206365.7|206516.7|206366.7|206512.8|206362.8|10
1640587380000|2021-12-27 06:43:00|206516.5|206366.5|206523.2|206373.2|206526.7|206376.7|206515.7|206365.7|9
1640587390000|2021-12-27 06:43:10|206524|206374|206514.8|206364.8|206524|206374|206513.5|206363.5|11
1640587400000|2021-12-27 06:43:20|206514.7|206364.7|206518.8|206368.8|206518.8|206368.8|206512.6|206362.6|12
1640587410000|2021-12-27 06:43:30|206519|206369|206511.7|206361.7|206519|206369|206509.1|206359.1|15
1640587420000|2021-12-27 06:43:40|206513|206363|206516|206366|206516|206366|206507.1|206357.1|11
1640587430000|2021-12-27 06:43:50|206515|206365|206514.3|206364.3|206516.1|206366.1|206512.2|206362.2|13
1640587440000|2021-12-27 06:44:00|206515|206365|206517.8|206367.8|206518.2|206368.2|206512.7|206362.7|11
1640587450000|2021-12-27 06:44:10|206516.8|206366.8|206507.2|206357.2|206517.1|206367.1|206501.7|206351.7|15
1640587460000|2021-12-27 06:44:20|206507.8|206357.8|206511.1|206361.1|206512.2|206362.2|206503.3|206353.3|16
1640587470000|2021-12-27 06:44:30|206505.5|206355.5|206499|206349|206505.5|206355.5|206499|206349|12
1640587480000|2021-12-27 06:44:40|206500.9|206350.9|206514.2|206364.2|206517.4|206367.4|206497.2|206347.2|17
1640587490000|2021-12-27 06:44:50|206512.7|206362.7|206522.5|206372.5|206522.5|206372.5|206512.7|206362.7|8
1640587500000|2021-12-27 06:45:00|206514.1|206364.1|206503.9|206353.9|206514.1|206364.1|206496.2|206346.2|13
1640587510000|2021-12-27 06:45:10|206510.8|206360.8|206507.6|206357.6|206511.9|206361.9|206507.1|206357.1|14
1640587520000|2021-12-27 06:45:20|206510.2|206360.2|206507|206357|206511.6|206361.6|206504.4|206354.4|11
1640587530000|2021-12-27 06:45:30|206510.3|206360.3|206515.9|206365.9|206516.2|206366.2|206506.4|206356.4|12
1640587540000|2021-12-27 06:45:40|206516.2|206366.2|206508.1|206358.1|206516.2|206366.2|206505.1|206355.1|14
1640587550000|2021-12-27 06:45:50|206507.7|206357.7|206515.5|206365.5|206521.6|206371.6|206502.5|206352.5|17
1640587560000|2021-12-27 06:46:00|206516.8|206366.8|206513.2|206363.2|206517.5|206367.5|206510.2|206360.2|19
1640587570000|2021-12-27 06:46:10|206510.4|206360.4|206520.4|206370.4|206520.9|206370.9|206507.7|206357.7|13
1640587580000|2021-12-27 06:46:20|206520.2|206370.2|206514.5|206364.5|206520.2|206370.2|206510|206360|11
1640587590000|2021-12-27 06:46:30|206522|206372|206507.2|206357.2|206527.3|206377.3|206506|206356|16
1640587600000|2021-12-27 06:46:40|206510.7|206360.7|206512.7|206362.7|206512.7|206362.7|206505.4|206355.4|13
1640587610000|2021-12-27 06:46:50|206512.4|206362.4|206512.9|206362.9|206512.9|206362.9|206507.8|206357.8|16
1640587620000|2021-12-27 06:47:00|206513.8|206363.8|206514.6|206364.6|206515.6|206365.6|206510.1|206360.1|15
1640587630000|2021-12-27 06:47:10|206515.1|206365.1|206512.5|206362.5|206516.1|206366.1|206511.2|206361.2|15
1640587640000|2021-12-27 06:47:20|206512.2|206362.2|206515|206365|206521|206371|206512.2|206362.2|9
1640587650000|2021-12-27 06:47:30|206514.5|206364.5|206524.7|206374.7|206525.2|206375.2|206514.5|206364.5|10
1640587660000|2021-12-27 06:47:40|206525|206375|206518.9|206368.9|206526.2|206376.2|206512.9|206362.9|17
1640587670000|2021-12-27 06:47:50|206521.6|206371.6|206524.3|206374.3|206528.8|206378.8|206521.5|206371.5|15
1640587680000|2021-12-27 06:48:00|206528.3|206378.3|206525.7|206375.7|206529.2|206379.2|206520.6|206370.6|15
1640587690000|2021-12-27 06:48:10|206525.4|206375.4|206527|206377|206528.1|206378.1|206524.8|206374.8|11
1640587700000|2021-12-27 06:48:20|206526.4|206376.4|206526.4|206376.4|206528.4|206378.4|206518.5|206368.5|10
1640587710000|2021-12-27 06:48:30|206525.6|206375.6|206531.3|206381.3|206531.3|206381.3|206518.2|206368.2|18
1640587720000|2021-12-27 06:48:40|206531.2|206381.2|206531|206381|206532.8|206382.8|206527.2|206377.2|15
1640587730000|2021-12-27 06:48:50|206525.6|206375.6|206526.8|206376.8|206528.4|206378.4|206525.4|206375.4|26
1640587740000|2021-12-27 06:49:00|206527.1|206377.1|206528.7|206378.7|206533.7|206383.7|206526.7|206376.7|23
1640587750000|2021-12-27 06:49:10|206532.2|206382.2|206533.4|206383.4|206534.9|206384.9|206531|206381|8
1640587760000|2021-12-27 06:49:20|206533.7|206383.7|206524.1|206374.1|206533.7|206383.7|206520|206370|16
1640587770000|2021-12-27 06:49:30|206527.9|206377.9|206524.1|206374.1|206527.9|206377.9|206515.8|206365.8|21
1640587780000|2021-12-27 06:49:40|206524.4|206374.4|206525.8|206375.8|206525.8|206375.8|206521.1|206371.1|20
1640587790000|2021-12-27 06:49:50|206526.4|206376.4|206532.8|206382.8|206533.1|206383.1|206526.3|206376.3|10
1640587800000|2021-12-27 06:50:00|206532.4|206382.4|206539.6|206389.6|206539.6|206389.6|206525.2|206375.2|16
1640587810000|2021-12-27 06:50:10|206545.7|206395.7|206516.6|206366.6|206545.7|206395.7|206516.6|206366.6|22
1640587820000|2021-12-27 06:50:20|206521.1|206371.1|206526.7|206376.7|206533.7|206383.7|206521.1|206371.1|17
1640587830000|2021-12-27 06:50:30|206528.2|206378.2|206524|206374|206529.1|206379.1|206523.5|206373.5|15
1640587840000|2021-12-27 06:50:40|206525.7|206375.7|206529.1|206379.1|206530.2|206380.2|206524.9|206374.9|11
1640587850000|2021-12-27 06:50:50|206529.2|206379.2|206527.6|206377.6|206529.2|206379.2|206521.8|206371.8|7
1640587860000|2021-12-27 06:51:00|206530.8|206380.8|206523.7|206373.7|206530.8|206380.8|206510.7|206360.7|10
1640587870000|2021-12-27 06:51:10|206521.1|206371.1|206520.3|206370.3|206521.7|206371.7|206517.6|206367.6|8
1640587880000|2021-12-27 06:51:20|206521.7|206371.7|206523.8|206373.8|206533|206383|206520.3|206370.3|13
1640587890000|2021-12-27 06:51:30|206524|206374|206522.3|206372.3|206524|206374|206517.4|206367.4|14
1640587900000|2021-12-27 06:51:40|206521.7|206371.7|206524.5|206374.5|206533.2|206383.2|206521.4|206371.4|13
1640587910000|2021-12-27 06:51:50|206524.2|206374.2|206517.8|206367.8|206526.2|206376.2|206509.2|206359.2|23
1640587920000|2021-12-27 06:52:00|206518.3|206368.3|206516.7|206366.7|206520.3|206370.3|206513.3|206363.3|19
1640587930000|2021-12-27 06:52:10|206515.9|206365.9|206522.3|206372.3|206528.3|206378.3|206515.7|206365.7|20
1640587940000|2021-12-27 06:52:20|206522.5|206372.5|206513.6|206363.6|206523|206373|206512.6|206362.6|24
1640587950000|2021-12-27 06:52:30|206527.7|206377.7|206534.7|206384.7|206536.3|206386.3|206527.7|206377.7|10
1640587960000|2021-12-27 06:52:40|206535.8|206385.8|206517.9|206367.9|206536|206386|206517.9|206367.9|13
1640587970000|2021-12-27 06:52:50|206517.7|206367.7|206524.7|206374.7|206529|206379|206517.1|206367.1|17
1640587980000|2021-12-27 06:53:00|206524.6|206374.6|206524.4|206374.4|206525|206375|206523.8|206373.8|10
1640587990000|2021-12-27 06:53:10|206523.4|206373.4|206515.2|206365.2|206524.5|206374.5|206512.3|206362.3|13
1640588000000|2021-12-27 06:53:20|206516.9|206366.9|206530.1|206380.1|206531.1|206381.1|206516.9|206366.9|12
1640588010000|2021-12-27 06:53:30|206530.5|206380.5|206524.2|206374.2|206530.8|206380.8|206522.8|206372.8|9
1640588020000|2021-12-27 06:53:40|206524.9|206374.9|206530.2|206380.2|206531.4|206381.4|206522|206372|8
1640588030000|2021-12-27 06:53:50|206529.1|206379.1|206523|206373|206529.9|206379.9|206515.5|206365.5|7
1640588040000|2021-12-27 06:54:00|206523.8|206373.8|206531.9|206381.9|206534.3|206384.3|206515.4|206365.4|12
1640588050000|2021-12-27 06:54:10|206530.9|206380.9|206524.6|206374.6|206530.9|206380.9|206519.8|206369.8|12
1640588060000|2021-12-27 06:54:20|206524.2|206374.2|206516.1|206366.1|206524.8|206374.8|206514.6|206364.6|17
1640588070000|2021-12-27 06:54:30|206516.9|206366.9|206522.5|206372.5|206522.5|206372.5|206516|206366|9
1640588080000|2021-12-27 06:54:40|206522.4|206372.4|206518.7|206368.7|206524.6|206374.6|206514|206364|10
1640588090000|2021-12-27 06:54:50|206517.8|206367.8|206521|206371|206523.9|206373.9|206517|206367|8
1640588100000|2021-12-27 06:55:00|206513.5|206363.5|206512.7|206362.7|206517.8|206367.8|206510.7|206360.7|13
1640588110000|2021-12-27 06:55:10|206513.8|206363.8|206518.7|206368.7|206525.4|206375.4|206513.8|206363.8|11
1640588120000|2021-12-27 06:55:20|206513.4|206363.4|206516.3|206366.3|206516.6|206366.6|206511.1|206361.1|27
1640588130000|2021-12-27 06:55:30|206516.5|206366.5|206507.5|206357.5|206516.7|206366.7|206507.3|206357.3|21
1640588140000|2021-12-27 06:55:40|206508.8|206358.8|206499.8|206349.8|206511.1|206361.1|206496.9|206346.9|29
1640588150000|2021-12-27 06:55:50|206495|206345|206505.7|206355.7|206508.3|206358.3|206495|206345|21
1640588160000|2021-12-27 06:56:00|206504.8|206354.8|206498.3|206348.3|206505.5|206355.5|206497.4|206347.4|9
1640588170000|2021-12-27 06:56:10|206498.5|206348.5|206510.8|206360.8|206520.4|206370.4|206498.5|206348.5|23
1640588180000|2021-12-27 06:56:20|206515.7|206365.7|206515.5|206365.5|206520.2|206370.2|206512.9|206362.9|23
1640588190000|2021-12-27 06:56:30|206515.3|206365.3|206513.2|206363.2|206516.1|206366.1|206507.6|206357.6|17
1640588200000|2021-12-27 06:56:40|206511.1|206361.1|206495.5|206345.5|206518.4|206368.4|206493.6|206343.6|22
1640588210000|2021-12-27 06:56:50|206493.5|206343.5|206487|206337|206506.2|206356.2|206486|206336|35
1640588220000|2021-12-27 06:57:00|206490.4|206340.4|206491.3|206341.3|206495.5|206345.5|206478.4|206328.4|29
1640588230000|2021-12-27 06:57:10|206492.1|206342.1|206486.9|206336.9|206492.7|206342.7|206484.2|206334.2|26
1640588240000|2021-12-27 06:57:20|206490.7|206340.7|206498|206348|206499|206349|206486.5|206336.5|20
1640588250000|2021-12-27 06:57:30|206498.8|206348.8|206496.8|206346.8|206501|206351|206489.5|206339.5|29
1640588260000|2021-12-27 06:57:40|206491.6|206341.6|206493|206343|206497.3|206347.3|206488.5|206338.5|24
1640588270000|2021-12-27 06:57:50|206493.9|206343.9|206506.8|206356.8|206510.7|206360.7|206493.9|206343.9|28
1640588280000|2021-12-27 06:58:00|206507.6|206357.6|206504|206354|206507.6|206357.6|206504|206354|16
1640588290000|2021-12-27 06:58:10|206504.1|206354.1|206507.1|206357.1|206508.7|206358.7|206502.8|206352.8|18
1640588300000|2021-12-27 06:58:20|206506.6|206356.6|206513.1|206363.1|206515.3|206365.3|206504.4|206354.4|19
1640588310000|2021-12-27 06:58:30|206511|206361|206500.9|206350.9|206511.1|206361.1|206496.8|206346.8|27
1640588320000|2021-12-27 06:58:40|206501.6|206351.6|206502.3|206352.3|206507.3|206357.3|206498.2|206348.2|23
1640588330000|2021-12-27 06:58:50|206502.8|206352.8|206507|206357|206508.9|206358.9|206501.2|206351.2|13
1640588340000|2021-12-27 06:59:00|206506|206356|206503.8|206353.8|206507.6|206357.6|206500.1|206350.1|14
1640588350000|2021-12-27 06:59:10|206505|206355|206492.6|206342.6|206514.8|206364.8|206492.6|206342.6|26
1640588360000|2021-12-27 06:59:20|206489.3|206339.3|206501.7|206351.7|206504.9|206354.9|206486.4|206336.4|21
1640588370000|2021-12-27 06:59:30|206502|206352|206496.2|206346.2|206502|206352|206493.8|206343.8|19
1640588380000|2021-12-27 06:59:40|206496.9|206346.9|206498.6|206348.6|206508.7|206358.7|206495.1|206345.1|22
1640588390000|2021-12-27 06:59:50|206496.3|206346.3|206499.9|206349.9|206502.4|206352.4|206496.3|206346.3|13
1640588400000|2021-12-27 07:00:00|206508.4|206358.4|206505.6|206355.6|206508.4|206358.4|206503.6|206353.6|22
1640588410000|2021-12-27 07:00:10|206505.7|206355.7|206486.1|206336.1|206508.3|206358.3|206483.5|206333.5|32
1640588420000|2021-12-27 07:00:20|206486.4|206336.4|206487.4|206337.4|206490.5|206340.5|206484.9|206334.9|31
1640588430000|2021-12-27 07:00:30|206486.6|206336.6|206486.7|206336.7|206488|206338|206484.3|206334.3|25
1640588440000|2021-12-27 07:00:40|206486.6|206336.6|206481.2|206331.2|206486.9|206336.9|206481|206331|21
1640588450000|2021-12-27 07:00:50|206480.2|206330.2|206478.3|206328.3|206481.2|206331.2|206477.8|206327.8|11
1640588460000|2021-12-27 07:01:00|206476.9|206326.9|206482.9|206332.9|206485.7|206335.7|206476.9|206326.9|16
1640588470000|2021-12-27 07:01:10|206482.8|206332.8|206478.2|206328.2|206482.8|206332.8|206476.9|206326.9|20
1640588480000|2021-12-27 07:01:20|206477.9|206327.9|206480.9|206330.9|206488.5|206338.5|206477.8|206327.8|21
1640588490000|2021-12-27 07:01:30|206479.8|206329.8|206479.4|206329.4|206483.3|206333.3|206479.4|206329.4|23
1640588500000|2021-12-27 07:01:40|206479.1|206329.1|206483.4|206333.4|206487.4|206337.4|206479.1|206329.1|19
1640588510000|2021-12-27 07:01:50|206481.5|206331.5|206482.9|206332.9|206486.1|206336.1|206480.5|206330.5|14
1640588520000|2021-12-27 07:02:00|206477.4|206327.4|206480.6|206330.6|206483.6|206333.6|206477|206327|14
1640588530000|2021-12-27 07:02:10|206480.4|206330.4|206480.6|206330.6|206495.3|206345.3|206480.4|206330.4|16
1640588540000|2021-12-27 07:02:20|206479.7|206329.7|206478.6|206328.6|206483|206333|206478.5|206328.5|20
1640588550000|2021-12-27 07:02:30|206455.1|206305.1|206462.1|206312.1|206465.3|206315.3|206454.5|206304.5|34
1640588560000|2021-12-27 07:02:40|206461.1|206311.1|206456.7|206306.7|206461.1|206311.1|206452.6|206302.6|21
1640588570000|2021-12-27 07:02:50|206457|206307|206384|206234|206460.2|206310.2|206361.8|206211.8|27
1640588580000|2021-12-27 07:03:00|206380|206230|206404.6|206254.6|206404.6|206254.6|206380|206230|35
1640588590000|2021-12-27 07:03:10|206404.7|206254.7|206405.7|206255.7|206415.6|206265.6|206403.7|206253.7|32
1640588600000|2021-12-27 07:03:20|206406|206256|206407.3|206257.3|206414.5|206264.5|206402.3|206252.3|26
1640588610000|2021-12-27 07:03:30|206406|206256|206410.4|206260.4|206411.2|206261.2|206405.8|206255.8|27
1640588620000|2021-12-27 07:03:40|206409.8|206259.8|206408.5|206258.5|206412.1|206262.1|206404.1|206254.1|28
1640588630000|2021-12-27 07:03:50|206404.7|206254.7|206407.8|206257.8|206412.1|206262.1|206403.9|206253.9|25
1640588640000|2021-12-27 07:04:00|206406.4|206256.4|206407.9|206257.9|206410.5|206260.5|206404.5|206254.5|28
1640588650000|2021-12-27 07:04:10|206410.6|206260.6|206405.8|206255.8|206410.6|206260.6|206398.8|206248.8|22
1640588660000|2021-12-27 07:04:20|206406.4|206256.4|206398.6|206248.6|206406.4|206256.4|206397.4|206247.4|27
1640588670000|2021-12-27 07:04:30|206400.5|206250.5|206392.6|206242.6|206400.5|206250.5|206384|206234|22
1640588680000|2021-12-27 07:04:40|206392.1|206242.1|206388.2|206238.2|206393.4|206243.4|206386.8|206236.8|15
1640588690000|2021-12-27 07:04:50|206387.6|206237.6|206387|206237|206390.8|206240.8|206385.6|206235.6|15
1640588700000|2021-12-27 07:05:00|206386.7|206236.7|206392.7|206242.7|206396.7|206246.7|206386.7|206236.7|26
1640588710000|2021-12-27 07:05:10|206393|206243|206392.4|206242.4|206393.2|206243.2|206387.8|206237.8|24
1640588720000|2021-12-27 07:05:20|206390.9|206240.9|206389.3|206239.3|206391.8|206241.8|206387.6|206237.6|20
1640588730000|2021-12-27 07:05:30|206389.1|206239.1|206387|206237|206395.4|206245.4|206383.4|206233.4|29
1640588740000|2021-12-27 07:05:40|206388|206238|206398.2|206248.2|206408.9|206258.9|206388|206238|34
1640588750000|2021-12-27 07:05:50|206399.1|206249.1|206398.5|206248.5|206402.1|206252.1|206393.3|206243.3|27
1640588760000|2021-12-27 07:06:00|206398.1|206248.1|206394.6|206244.6|206400.9|206250.9|206394.4|206244.4|25
1640588770000|2021-12-27 07:06:10|206395.8|206245.8|206394.4|206244.4|206400|206250|206394.1|206244.1|21
1640588780000|2021-12-27 07:06:20|206393.4|206243.4|206405.9|206255.9|206415.2|206265.2|206393.4|206243.4|33
1640588790000|2021-12-27 07:06:30|206407.2|206257.2|206403.5|206253.5|206415.1|206265.1|206401.8|206251.8|28
1640588800000|2021-12-27 07:06:40|206404.4|206254.4|206416.7|206266.7|206416.7|206266.7|206399|206249|28
1640588810000|2021-12-27 07:06:50|206412.3|206262.3|206402.1|206252.1|206418.7|206268.7|206399.8|206249.8|32
1640588820000|2021-12-27 07:07:00|206401|206251|206399.9|206249.9|206412.5|206262.5|206396.6|206246.6|25
1640588830000|2021-12-27 07:07:10|206406.9|206256.9|206405.5|206255.5|206409.3|206259.3|206399.2|206249.2|21
1640588840000|2021-12-27 07:07:20|206403.5|206253.5|206409.1|206259.1|206409.1|206259.1|206401|206251|30
1640588850000|2021-12-27 07:07:30|206410.1|206260.1|206405.6|206255.6|206410.4|206260.4|206404.9|206254.9|25
1640588860000|2021-12-27 07:07:40|206406.8|206256.8|206393.7|206243.7|206409.9|206259.9|206389.2|206239.2|26
1640588870000|2021-12-27 07:07:50|206393.3|206243.3|206402.3|206252.3|206406.2|206256.2|206391.7|206241.7|23
1640588880000|2021-12-27 07:08:00|206409|206259|206404.5|206254.5|206409|206259|206398|206248|26
1640588890000|2021-12-27 07:08:10|206403.8|206253.8|206417.3|206267.3|206435.5|206285.5|206402|206252|34
1640588900000|2021-12-27 07:08:20|206422.7|206272.7|206423.8|206273.8|206426.8|206276.8|206412.2|206262.2|29
1640588910000|2021-12-27 07:08:30|206422.3|206272.3|206417.7|206267.7|206435.3|206285.3|206410.6|206260.6|30
1640588920000|2021-12-27 07:08:40|206417.8|206267.8|206414.5|206264.5|206419.4|206269.4|206407.9|206257.9|26
1640588930000|2021-12-27 07:08:50|206410.3|206260.3|206412.4|206262.4|206412.9|206262.9|206403.8|206253.8|24
1640588940000|2021-12-27 07:09:00|206410.4|206260.4|206425.1|206275.1|206425.1|206275.1|206409.1|206259.1|34
1640588950000|2021-12-27 07:09:10|206423.4|206273.4|206431.6|206281.6|206431.6|206281.6|206422.5|206272.5|25
1640588960000|2021-12-27 07:09:20|206433.6|206283.6|206434.7|206284.7|206437.6|206287.6|206430.3|206280.3|27
1640588970000|2021-12-27 07:09:30|206434.6|206284.6|206436.1|206286.1|206438.4|206288.4|206433|206283|27
1640588980000|2021-12-27 07:09:40|206435.9|206285.9|206428.4|206278.4|206441.9|206291.9|206428.4|206278.4|29
1640588990000|2021-12-27 07:09:50|206429.5|206279.5|206433.8|206283.8|206434.8|206284.8|206423.7|206273.7|25
1640589000000|2021-12-27 07:10:00|206431.9|206281.9|206423.8|206273.8|206437.3|206287.3|206423.8|206273.8|32
1640589010000|2021-12-27 07:10:10|206424|206274|206437.2|206287.2|206440.6|206290.6|206423.3|206273.3|24
1640589020000|2021-12-27 07:10:20|206432.6|206282.6|206440.5|206290.5|206444.9|206294.9|206431.1|206281.1|31
1640589030000|2021-12-27 07:10:30|206439.4|206289.4|206441|206291|206445|206295|206432.3|206282.3|28
1640589040000|2021-12-27 07:10:40|206439.5|206289.5|206453.1|206303.1|206455.4|206305.4|206435.5|206285.5|31
1640589050000|2021-12-27 07:10:50|206433.8|206283.8|206413.8|206263.8|206448.8|206298.8|206412.6|206262.6|26
1640589060000|2021-12-27 07:11:00|206421.7|206271.7|206433.5|206283.5|206434.3|206284.3|206419.4|206269.4|23
1640589070000|2021-12-27 07:11:10|206433.9|206283.9|206433.5|206283.5|206433.9|206283.9|206426.6|206276.6|18
1640589080000|2021-12-27 07:11:20|206432.9|206282.9|206431.3|206281.3|206433|206283|206428.6|206278.6|21
1640589090000|2021-12-27 07:11:30|206431.7|206281.7|206427.7|206277.7|206431.9|206281.9|206426.6|206276.6|20
1640589100000|2021-12-27 07:11:40|206425.6|206275.6|206428|206278|206430|206280|206424.5|206274.5|20
1640589110000|2021-12-27 07:11:50|206427.4|206277.4|206418.9|206268.9|206428.9|206278.9|206412.7|206262.7|22
1640589120000|2021-12-27 07:12:00|206420.2|206270.2|206412.2|206262.2|206420.2|206270.2|206410.9|206260.9|28
1640589130000|2021-12-27 07:12:10|206412.4|206262.4|206417.6|206267.6|206419.7|206269.7|206408.5|206258.5|31
1640589140000|2021-12-27 07:12:20|206413.8|206263.8|206408.2|206258.2|206415.8|206265.8|206399.6|206249.6|33
1640589150000|2021-12-27 07:12:30|206407.9|206257.9|206411.3|206261.3|206413|206263|206405.8|206255.8|24
1640589160000|2021-12-27 07:12:40|206412.4|206262.4|206409.6|206259.6|206414.7|206264.7|206405.8|206255.8|24
1640589170000|2021-12-27 07:12:50|206410.6|206260.6|206426.8|206276.8|206426.8|206276.8|206410.6|206260.6|19
1640589180000|2021-12-27 07:13:00|206422.5|206272.5|206415|206265|206423.5|206273.5|206409.5|206259.5|36
1640589190000|2021-12-27 07:13:10|206414.2|206264.2|206422.7|206272.7|206422.7|206272.7|206407|206257|29
1640589200000|2021-12-27 07:13:20|206418.8|206268.8|206418.1|206268.1|206423.4|206273.4|206416.5|206266.5|33
1640589210000|2021-12-27 07:13:30|206419.7|206269.7|206419.6|206269.6|206422.5|206272.5|206418.7|206268.7|25
1640589220000|2021-12-27 07:13:40|206420.5|206270.5|206406.1|206256.1|206420.6|206270.6|206405.2|206255.2|29
1640589230000|2021-12-27 07:13:50|206406.4|206256.4|206425.2|206275.2|206425.2|206275.2|206403.6|206253.6|27
1640589240000|2021-12-27 07:14:00|206425|206275|206422.8|206272.8|206426|206276|206416.8|206266.8|31
1640589250000|2021-12-27 07:14:10|206422.2|206272.2|206419.9|206269.9|206422.3|206272.3|206418.8|206268.8|19
1640589260000|2021-12-27 07:14:20|206420.1|206270.1|206416.7|206266.7|206423.2|206273.2|206416.7|206266.7|11
1640589270000|2021-12-27 07:14:30|206417.6|206267.6|206420.8|206270.8|206421.9|206271.9|206417.3|206267.3|19
1640589280000|2021-12-27 07:14:40|206419.2|206269.2|206406.5|206256.5|206420.9|206270.9|206404.7|206254.7|24
1640589290000|2021-12-27 07:14:50|206405.1|206255.1|206411.1|206261.1|206411.3|206261.3|206404.7|206254.7|26
1640589300000|2021-12-27 07:15:00|206416.5|206266.5|206405.7|206255.7|206416.5|206266.5|206401.9|206251.9|29
1640589310000|2021-12-27 07:15:10|206405.3|206255.3|206405|206255|206411.5|206261.5|206398|206248|24
1640589320000|2021-12-27 07:15:20|206404.8|206254.8|206405.2|206255.2|206412.2|206262.2|206402.9|206252.9|12
1640589330000|2021-12-27 07:15:30|206412.5|206262.5|206419.7|206269.7|206427.7|206277.7|206411.3|206261.3|22
1640589340000|2021-12-27 07:15:40|206418.6|206268.6|206418.9|206268.9|206421|206271|206414.5|206264.5|18
1640589350000|2021-12-27 07:15:50|206419.9|206269.9|206403.7|206253.7|206419.9|206269.9|206403.6|206253.6|21
1640589360000|2021-12-27 07:16:00|206402.8|206252.8|206404.8|206254.8|206412.8|206262.8|206402.8|206252.8|23
1640589370000|2021-12-27 07:16:10|206412.5|206262.5|206399.4|206249.4|206412.5|206262.5|206399.4|206249.4|26
1640589380000|2021-12-27 07:16:20|206399.8|206249.8|206388.7|206238.7|206403.6|206253.6|206388.7|206238.7|21
1640589390000|2021-12-27 07:16:30|206387.3|206237.3|206400.1|206250.1|206400.1|206250.1|206384.5|206234.5|24
1640589400000|2021-12-27 07:16:40|206392.9|206242.9|206396|206246|206396|206246|206388.8|206238.8|17
1640589410000|2021-12-27 07:16:50|206394.6|206244.6|206392.4|206242.4|206396.4|206246.4|206391.6|206241.6|13
1640589420000|2021-12-27 07:17:00|206393.7|206243.7|206395.4|206245.4|206397.4|206247.4|206392.2|206242.2|7
1640589430000|2021-12-27 07:17:10|206389.4|206239.4|206390.8|206240.8|206398.7|206248.7|206386.2|206236.2|17
1640589440000|2021-12-27 07:17:20|206390.4|206240.4|206389.4|206239.4|206395.3|206245.3|206387.7|206237.7|18
1640589450000|2021-12-27 07:17:30|206389.9|206239.9|206402.5|206252.5|206408.5|206258.5|206388.6|206238.6|26
1640589460000|2021-12-27 07:17:40|206402.9|206252.9|206405.6|206255.6|206407.6|206257.6|206399.8|206249.8|22
1640589470000|2021-12-27 07:17:50|206406.5|206256.5|206412|206262|206412.8|206262.8|206405.2|206255.2|30
1640589480000|2021-12-27 07:18:00|206410.8|206260.8|206412|206262|206412.5|206262.5|206406|206256|19
1640589490000|2021-12-27 07:18:10|206414.6|206264.6|206412.9|206262.9|206419.1|206269.1|206404.3|206254.3|29
1640589500000|2021-12-27 07:18:20|206411.4|206261.4|206410.9|206260.9|206418.1|206268.1|206408.6|206258.6|26
1640589510000|2021-12-27 07:18:30|206407.5|206257.5|206415|206265|206415|206265|206405|206255|22
1640589520000|2021-12-27 07:18:40|206414.6|206264.6|206422.3|206272.3|206432.9|206282.9|206413.8|206263.8|27
1640589530000|2021-12-27 07:18:50|206426.2|206276.2|206422.5|206272.5|206428.7|206278.7|206418.8|206268.8|25
1640589540000|2021-12-27 07:19:00|206423.4|206273.4|206421.5|206271.5|206429.5|206279.5|206421.3|206271.3|16
1640589550000|2021-12-27 07:19:10|206420|206270|206421.8|206271.8|206423.3|206273.3|206418|206268|13
1640589560000|2021-12-27 07:19:20|206418.1|206268.1|206432.5|206282.5|206433.8|206283.8|206415.1|206265.1|10
1640589570000|2021-12-27 07:19:30|206432.6|206282.6|206432.4|206282.4|206439.4|206289.4|206427.4|206277.4|21
1640589580000|2021-12-27 07:19:40|206429.5|206279.5|206421.9|206271.9|206432.1|206282.1|206420.4|206270.4|33
1640589590000|2021-12-27 07:19:50|206421.8|206271.8|206433.8|206283.8|206434.8|206284.8|206420.1|206270.1|28
1640589600000|2021-12-27 07:20:00|206435.6|206285.6|206423.5|206273.5|206435.6|206285.6|206419|206269|17
1640589610000|2021-12-27 07:20:10|206423.1|206273.1|206431.6|206281.6|206431.6|206281.6|206422.3|206272.3|10
1640589620000|2021-12-27 07:20:20|206431.7|206281.7|206424.7|206274.7|206435.2|206285.2|206418.3|206268.3|11
1640589630000|2021-12-27 07:20:30|206425.3|206275.3|206422.9|206272.9|206425.8|206275.8|206422.8|206272.8|13
1640589640000|2021-12-27 07:20:40|206424.3|206274.3|206432.1|206282.1|206434.8|206284.8|206424.3|206274.3|24
1640589650000|2021-12-27 07:20:50|206433.3|206283.3|206431.3|206281.3|206434|206284|206425.1|206275.1|26
1640589660000|2021-12-27 07:21:00|206432.3|206282.3|206427.9|206277.9|206434.1|206284.1|206420.9|206270.9|24
1640589670000|2021-12-27 07:21:10|206428.3|206278.3|206430.3|206280.3|206433.5|206283.5|206428.3|206278.3|17
1640589680000|2021-12-27 07:21:20|206429.9|206279.9|206432.6|206282.6|206435.2|206285.2|206424.6|206274.6|19
1640589690000|2021-12-27 07:21:30|206433.4|206283.4|206428.1|206278.1|206433.4|206283.4|206425.1|206275.1|16
1640589700000|2021-12-27 07:21:40|206428.8|206278.8|206434.2|206284.2|206437.7|206287.7|206426.9|206276.9|12
1640589710000|2021-12-27 07:21:50|206434.6|206284.6|206430.8|206280.8|206434.8|206284.8|206428.2|206278.2|14
1640589720000|2021-12-27 07:22:00|206430.9|206280.9|206429.9|206279.9|206432.1|206282.1|206426.9|206276.9|29
1640589730000|2021-12-27 07:22:10|206431.4|206281.4|206430.3|206280.3|206432|206282|206430.3|206280.3|14
1640589740000|2021-12-27 07:22:20|206430.4|206280.4|206429.2|206279.2|206431.1|206281.1|206429.2|206279.2|12
1640589750000|2021-12-27 07:22:30|206429.3|206279.3|206430.9|206280.9|206431|206281|206428.5|206278.5|14
1640589760000|2021-12-27 07:22:40|206430.4|206280.4|206430.7|206280.7|206431|206281|206430.2|206280.2|11
1640589770000|2021-12-27 07:22:50|206430.9|206280.9|206439.6|206289.6|206440.2|206290.2|206427.5|206277.5|20
1640589780000|2021-12-27 07:23:00|206439.8|206289.8|206429.5|206279.5|206439.8|206289.8|206423.9|206273.9|29
1640589790000|2021-12-27 07:23:10|206429.2|206279.2|206426|206276|206430.1|206280.1|206421.6|206271.6|29
1640589800000|2021-12-27 07:23:20|206428.5|206278.5|206426.7|206276.7|206428.5|206278.5|206426.2|206276.2|26
1640589810000|2021-12-27 07:23:30|206427.3|206277.3|206425.8|206275.8|206427.3|206277.3|206421.9|206271.9|20
1640589820000|2021-12-27 07:23:40|206426.8|206276.8|206425.3|206275.3|206428.3|206278.3|206424.8|206274.8|18
1640589830000|2021-12-27 07:23:50|206425.1|206275.1|206428.4|206278.4|206430.9|206280.9|206425.1|206275.1|25
1640589840000|2021-12-27 07:24:00|206428.3|206278.3|206428.7|206278.7|206431|206281|206422.2|206272.2|24
1640589850000|2021-12-27 07:24:10|206429.3|206279.3|206430.2|206280.2|206431.6|206281.6|206429|206279|26
1640589860000|2021-12-27 07:24:20|206430.4|206280.4|206430.5|206280.5|206434.8|206284.8|206425.5|206275.5|24
1640589870000|2021-12-27 07:24:30|206431.8|206281.8|206431.6|206281.6|206433.4|206283.4|206430.7|206280.7|26
1640589880000|2021-12-27 07:24:40|206432.4|206282.4|206434.3|206284.3|206436.4|206286.4|206431.4|206281.4|23
1640589890000|2021-12-27 07:24:50|206433.9|206283.9|206434.2|206284.2|206435.6|206285.6|206429|206279|26
1640589900000|2021-12-27 07:25:00|206433.5|206283.5|206434|206284|206436.1|206286.1|206431.1|206281.1|35
1640589910000|2021-12-27 07:25:10|206435.1|206285.1|206443|206293|206443|206293|206433.3|206283.3|28
1640589920000|2021-12-27 07:25:20|206440.8|206290.8|206436.9|206286.9|206441.5|206291.5|206435.7|206285.7|22
1640589930000|2021-12-27 07:25:30|206437.5|206287.5|206433.7|206283.7|206437.5|206287.5|206430.3|206280.3|19
1640589940000|2021-12-27 07:25:40|206433.9|206283.9|206438.6|206288.6|206438.6|206288.6|206431.3|206281.3|14
1640589950000|2021-12-27 07:25:50|206438.3|206288.3|206435|206285|206438.3|206288.3|206433.5|206283.5|19
1640589960000|2021-12-27 07:26:00|206435.5|206285.5|206432.6|206282.6|206437.5|206287.5|206432.6|206282.6|20
1640589970000|2021-12-27 07:26:10|206434.9|206284.9|206435.6|206285.6|206437.4|206287.4|206431.2|206281.2|18
1640589980000|2021-12-27 07:26:20|206434.1|206284.1|206436.1|206286.1|206437.1|206287.1|206433.6|206283.6|25
1640589990000|2021-12-27 07:26:30|206435.6|206285.6|206437.2|206287.2|206441.4|206291.4|206435.6|206285.6|22
1640590000000|2021-12-27 07:26:40|206436.9|206286.9|206433.6|206283.6|206440.7|206290.7|206432.9|206282.9|26
1640590010000|2021-12-27 07:26:50|206434.3|206284.3|206433.1|206283.1|206438.9|206288.9|206429.9|206279.9|26
1640590020000|2021-12-27 07:27:00|206433.6|206283.6|206435.4|206285.4|206437.9|206287.9|206432.5|206282.5|25
1640590030000|2021-12-27 07:27:10|206436.5|206286.5|206436|206286|206436.5|206286.5|206434.3|206284.3|24
1640590040000|2021-12-27 07:27:20|206436.3|206286.3|206437.1|206287.1|206439|206289|206436.1|206286.1|23
1640590050000|2021-12-27 07:27:30|206436.9|206286.9|206438.1|206288.1|206438.1|206288.1|206436.3|206286.3|23
1640590060000|2021-12-27 07:27:40|206436.6|206286.6|206415.4|206265.4|206436.9|206286.9|206400.1|206250.1|31
1640590070000|2021-12-27 07:27:50|206414.1|206264.1|206407.1|206257.1|206414.1|206264.1|206406.5|206256.5|24
1640590080000|2021-12-27 07:28:00|206406.8|206256.8|206400|206250|206407.9|206257.9|206395.5|206245.5|25
1640590090000|2021-12-27 07:28:10|206398.8|206248.8|206404.2|206254.2|206404.6|206254.6|206398.2|206248.2|25
1640590100000|2021-12-27 07:28:20|206403.3|206253.3|206391.9|206241.9|206403.9|206253.9|206388.4|206238.4|22
1640590110000|2021-12-27 07:28:30|206398.6|206248.6|206396.3|206246.3|206398.6|206248.6|206396|206246|14
1640590120000|2021-12-27 07:28:40|206392.7|206242.7|206397.4|206247.4|206397.4|206247.4|206392.7|206242.7|21
1640590130000|2021-12-27 07:28:50|206397.2|206247.2|206401.5|206251.5|206403|206253|206396.6|206246.6|25
1640590140000|2021-12-27 07:29:00|206402.2|206252.2|206391.7|206241.7|206402.6|206252.6|206391.4|206241.4|18
1640590150000|2021-12-27 07:29:10|206399.8|206249.8|206396.2|206246.2|206399.8|206249.8|206391.5|206241.5|25
1640590160000|2021-12-27 07:29:20|206396.7|206246.7|206395.2|206245.2|206397.3|206247.3|206395.2|206245.2|20
1640590170000|2021-12-27 07:29:30|206395.5|206245.5|206400.5|206250.5|206402.3|206252.3|206391.5|206241.5|20
1640590180000|2021-12-27 07:29:40|206394.6|206244.6|206405.5|206255.5|206411.1|206261.1|206391.3|206241.3|23
1640590190000|2021-12-27 07:29:50|206403.5|206253.5|206400.2|206250.2|206413.3|206263.3|206400.2|206250.2|28
1640590200000|2021-12-27 07:30:00|206400.1|206250.1|206402.8|206252.8|206404.5|206254.5|206390.4|206240.4|35
1640590210000|2021-12-27 07:30:10|206403|206253|206404.6|206254.6|206404.6|206254.6|206398.5|206248.5|31
1640590220000|2021-12-27 07:30:20|206402.5|206252.5|206399.8|206249.8|206405|206255|206399.8|206249.8|21
1640590230000|2021-12-27 07:30:30|206399.4|206249.4|206388.7|206238.7|206401.9|206251.9|206385.4|206235.4|26
1640590240000|2021-12-27 07:30:40|206387|206237|206397.8|206247.8|206397.8|206247.8|206387|206237|23
1640590250000|2021-12-27 07:30:50|206398|206248|206393.9|206243.9|206398.7|206248.7|206392.2|206242.2|19
1640590260000|2021-12-27 07:31:00|206395.7|206245.7|206402.3|206252.3|206410.7|206260.7|206390.7|206240.7|25
1640590270000|2021-12-27 07:31:10|206406|206256|206401.2|206251.2|206415.3|206265.3|206396.9|206246.9|36
1640590280000|2021-12-27 07:31:20|206403.7|206253.7|206425.9|206275.9|206431|206281|206400.9|206250.9|35
1640590290000|2021-12-27 07:31:30|206415.1|206265.1|206414.2|206264.2|206425.4|206275.4|206411.7|206261.7|26
1640590300000|2021-12-27 07:31:40|206413.8|206263.8|206418|206268|206423.9|206273.9|206410.2|206260.2|23
1640590310000|2021-12-27 07:31:50|206417.4|206267.4|206422.2|206272.2|206425.2|206275.2|206411.8|206261.8|28
1640590320000|2021-12-27 07:32:00|206431|206281|206445.3|206295.3|206445.3|206295.3|206418.9|206268.9|28
1640590330000|2021-12-27 07:32:10|206445.1|206295.1|206440.8|206290.8|206445.1|206295.1|206430.9|206280.9|21
1640590340000|2021-12-27 07:32:20|206440.5|206290.5|206425.7|206275.7|206440.5|206290.5|206419.3|206269.3|21
1640590350000|2021-12-27 07:32:30|206425.4|206275.4|206438.1|206288.1|206439.6|206289.6|206419.9|206269.9|31
1640590360000|2021-12-27 07:32:40|206438.2|206288.2|206440.7|206290.7|206444.1|206294.1|206426.3|206276.3|27
1640590370000|2021-12-27 07:32:50|206440.3|206290.3|206439.8|206289.8|206441|206291|206432.5|206282.5|20
1640590380000|2021-12-27 07:33:00|206441.1|206291.1|206448.2|206298.2|206448.2|206298.2|206434.4|206284.4|32
1640590390000|2021-12-27 07:33:10|206448|206298|206438|206288|206450.3|206300.3|206434|206284|25
1640590400000|2021-12-27 07:33:20|206438.1|206288.1|206429.4|206279.4|206443.2|206293.2|206422.9|206272.9|25
1640590410000|2021-12-27 07:33:30|206428.4|206278.4|206429.1|206279.1|206444.5|206294.5|206425.7|206275.7|27
1640590420000|2021-12-27 07:33:40|206433|206283|206427|206277|206434.4|206284.4|206424.8|206274.8|27
1640590430000|2021-12-27 07:33:50|206425.7|206275.7|206422.6|206272.6|206427.7|206277.7|206421.5|206271.5|30
1640590440000|2021-12-27 07:34:00|206423.2|206273.2|206432.3|206282.3|206444.2|206294.2|206423|206273|30
1640590450000|2021-12-27 07:34:10|206438.1|206288.1|206428.2|206278.2|206439.9|206289.9|206427|206277|36
1640590460000|2021-12-27 07:34:20|206427.9|206277.9|206445.2|206295.2|206445.2|206295.2|206417.2|206267.2|29
1640590470000|2021-12-27 07:34:30|206442.9|206292.9|206443.1|206293.1|206447|206297|206432.8|206282.8|24
1640590480000|2021-12-27 07:34:40|206440|206290|206446.4|206296.4|206446.9|206296.9|206440|206290|17
1640590490000|2021-12-27 07:34:50|206447|206297|206446.1|206296.1|206447.2|206297.2|206443.6|206293.6|20
1640590500000|2021-12-27 07:35:00|206444|206294|206443.9|206293.9|206449|206299|206442.1|206292.1|28
1640590510000|2021-12-27 07:35:10|206442.3|206292.3|206439.3|206289.3|206444.7|206294.7|206434.4|206284.4|22
1640590520000|2021-12-27 07:35:20|206439|206289|206439|206289|206441.8|206291.8|206437.9|206287.9|19
1640590530000|2021-12-27 07:35:30|206438.1|206288.1|206446.9|206296.9|206451|206301|206438.1|206288.1|17
1640590540000|2021-12-27 07:35:40|206444.9|206294.9|206438|206288|206444.9|206294.9|206435|206285|13
1640590550000|2021-12-27 07:35:50|206438.5|206288.5|206442|206292|206446.7|206296.7|206438.5|206288.5|18
1640590560000|2021-12-27 07:36:00|206442.8|206292.8|206445.5|206295.5|206445.5|206295.5|206441|206291|19
1640590570000|2021-12-27 07:36:10|206443|206293|206442|206292|206446.9|206296.9|206439.6|206289.6|18
1640590580000|2021-12-27 07:36:20|206442.2|206292.2|206438.2|206288.2|206444.1|206294.1|206435.4|206285.4|24
1640590590000|2021-12-27 07:36:30|206437.5|206287.5|206432.9|206282.9|206439.2|206289.2|206425|206275|20
1640590600000|2021-12-27 07:36:40|206433.2|206283.2|206429.8|206279.8|206433.3|206283.3|206427.3|206277.3|20
1640590610000|2021-12-27 07:36:50|206430.5|206280.5|206423.9|206273.9|206432.6|206282.6|206423.9|206273.9|18
1640590620000|2021-12-27 07:37:00|206424.5|206274.5|206438.2|206288.2|206439.2|206289.2|206423.9|206273.9|22
1640590630000|2021-12-27 07:37:10|206438.4|206288.4|206440|206290|206447.5|206297.5|206438.4|206288.4|17
1640590640000|2021-12-27 07:37:20|206441.9|206291.9|206438.5|206288.5|206441.9|206291.9|206436|206286|22
1640590650000|2021-12-27 07:37:30|206438.8|206288.8|206439.7|206289.7|206445.1|206295.1|206438.8|206288.8|14
1640590660000|2021-12-27 07:37:40|206439.8|206289.8|206449.2|206299.2|206460.5|206310.5|206435.5|206285.5|22
1640590670000|2021-12-27 07:37:50|206446.6|206296.6|206434.3|206284.3|206446.6|206296.6|206432.6|206282.6|32
1640590680000|2021-12-27 07:38:00|206433.1|206283.1|206438.2|206288.2|206439.4|206289.4|206432.2|206282.2|23
1640590690000|2021-12-27 07:38:10|206438|206288|206439.3|206289.3|206439.8|206289.8|206435|206285|16
1640590700000|2021-12-27 07:38:20|206439.2|206289.2|206434.5|206284.5|206442.6|206292.6|206433|206283|16
1640590710000|2021-12-27 07:38:30|206433.1|206283.1|206446.1|206296.1|206448|206298|206431.4|206281.4|28
1640590720000|2021-12-27 07:38:40|206445.6|206295.6|206440.5|206290.5|206445.6|206295.6|206425.9|206275.9|23
1640590730000|2021-12-27 07:38:50|206440.7|206290.7|206439.5|206289.5|206442.6|206292.6|206432.9|206282.9|22
1640590740000|2021-12-27 07:39:00|206442.6|206292.6|206437.6|206287.6|206446.1|206296.1|206437.6|206287.6|28
1640590750000|2021-12-27 07:39:10|206439.7|206289.7|206437.7|206287.7|206441.1|206291.1|206434.8|206284.8|31
1640590760000|2021-12-27 07:39:20|206436.5|206286.5|206444.3|206294.3|206446.5|206296.5|206436.5|206286.5|27
1640590770000|2021-12-27 07:39:30|206444.1|206294.1|206452.1|206302.1|206455.7|206305.7|206437.5|206287.5|31
1640590780000|2021-12-27 07:39:40|206451.3|206301.3|206447.7|206297.7|206451.3|206301.3|206435.6|206285.6|27
1640590790000|2021-12-27 07:39:50|206446.9|206296.9|206445.9|206295.9|206449.5|206299.5|206443.5|206293.5|31
1640590800000|2021-12-27 07:40:00|206447.4|206297.4|206458.7|206308.7|206458.7|206308.7|206442.8|206292.8|31
1640590810000|2021-12-27 07:40:10|206458.1|206308.1|206438.4|206288.4|206458.2|206308.2|206425.8|206275.8|31
1640590820000|2021-12-27 07:40:20|206439.4|206289.4|206443.7|206293.7|206444.4|206294.4|206434.8|206284.8|24
1640590830000|2021-12-27 07:40:30|206442.8|206292.8|206449.8|206299.8|206453.3|206303.3|206442.5|206292.5|25
1640590840000|2021-12-27 07:40:40|206449.5|206299.5|206443.1|206293.1|206449.5|206299.5|206441.1|206291.1|26
1640590850000|2021-12-27 07:40:50|206442.6|206292.6|206449.2|206299.2|206449.8|206299.8|206439.9|206289.9|25
1640590860000|2021-12-27 07:41:00|206450.2|206300.2|206439.3|206289.3|206450.2|206300.2|206421.1|206271.1|26
1640590870000|2021-12-27 07:41:10|206437.6|206287.6|206439.9|206289.9|206442|206292|206436.5|206286.5|26
1640590880000|2021-12-27 07:41:20|206439.8|206289.8|206439.4|206289.4|206444.3|206294.3|206439.4|206289.4|12
1640590890000|2021-12-27 07:41:30|206439.3|206289.3|206433.1|206283.1|206449.6|206299.6|206432.5|206282.5|11
1640590900000|2021-12-27 07:41:40|206443|206293|206441.6|206291.6|206447.5|206297.5|206434|206284|22
1640590910000|2021-12-27 07:41:50|206442.1|206292.1|206444.9|206294.9|206447|206297|206436.2|206286.2|26
1640590920000|2021-12-27 07:42:00|206445.2|206295.2|206440.7|206290.7|206445.3|206295.3|206440.7|206290.7|23
1640590930000|2021-12-27 07:42:10|206440.9|206290.9|206433.7|206283.7|206441.4|206291.4|206433.7|206283.7|22
1640590940000|2021-12-27 07:42:20|206433.9|206283.9|206442.8|206292.8|206447.5|206297.5|206432.9|206282.9|26
1640590950000|2021-12-27 07:42:30|206442.4|206292.4|206439.5|206289.5|206444|206294|206433.1|206283.1|29
1640590960000|2021-12-27 07:42:40|206438.5|206288.5|206447.3|206297.3|206450.3|206300.3|206436.8|206286.8|28
1640590970000|2021-12-27 07:42:50|206447.2|206297.2|206442|206292|206448.9|206298.9|206440.8|206290.8|23
1640590980000|2021-12-27 07:43:00|206442.2|206292.2|206443|206293|206444.2|206294.2|206441.3|206291.3|27
1640590990000|2021-12-27 07:43:10|206442|206292|206436.4|206286.4|206445.2|206295.2|206435.7|206285.7|21
1640591000000|2021-12-27 07:43:20|206436.7|206286.7|206437|206287|206441.7|206291.7|206436.2|206286.2|23
1640591010000|2021-12-27 07:43:30|206438.1|206288.1|206436.7|206286.7|206438.9|206288.9|206435.6|206285.6|21
1640591020000|2021-12-27 07:43:40|206436.2|206286.2|206430|206280|206441.6|206291.6|206428.1|206278.1|21
1640591030000|2021-12-27 07:43:50|206429.5|206279.5|206435.4|206285.4|206435.4|206285.4|206429.5|206279.5|20
1640591040000|2021-12-27 07:44:00|206435.8|206285.8|206443|206293|206446.5|206296.5|206435.2|206285.2|28
1640591050000|2021-12-27 07:44:10|206442.6|206292.6|206437.1|206287.1|206443.4|206293.4|206436.4|206286.4|29
1640591060000|2021-12-27 07:44:20|206437.2|206287.2|206442.6|206292.6|206445.3|206295.3|206435.8|206285.8|27
1640591070000|2021-12-27 07:44:30|206440.5|206290.5|206440.9|206290.9|206441.4|206291.4|206438.2|206288.2|25
1640591080000|2021-12-27 07:44:40|206440.7|206290.7|206442.6|206292.6|206442.6|206292.6|206438.5|206288.5|29
1640591090000|2021-12-27 07:44:50|206441.7|206291.7|206448.8|206298.8|206451.2|206301.2|206441.7|206291.7|23
1640591100000|2021-12-27 07:45:00|206449.8|206299.8|206444.1|206294.1|206449.8|206299.8|206441.7|206291.7|20
1640591110000|2021-12-27 07:45:10|206441|206291|206441.2|206291.2|206441.6|206291.6|206440|206290|10
1640591120000|2021-12-27 07:45:20|206441.7|206291.7|206446.3|206296.3|206450.8|206300.8|206441.6|206291.6|10
1640591130000|2021-12-27 07:45:30|206446.6|206296.6|206441.3|206291.3|206446.6|206296.6|206439.3|206289.3|14
1640591140000|2021-12-27 07:45:40|206441.2|206291.2|206443.9|206293.9|206451.3|206301.3|206440.3|206290.3|16
1640591150000|2021-12-27 07:45:50|206441.3|206291.3|206444.6|206294.6|206445.5|206295.5|206440.3|206290.3|12
1640591160000|2021-12-27 07:46:00|206447.1|206297.1|206441|206291|206447.9|206297.9|206439.8|206289.8|18
1640591170000|2021-12-27 07:46:10|206439.7|206289.7|206446|206296|206449.1|206299.1|206439|206289|25
1640591180000|2021-12-27 07:46:20|206445.1|206295.1|206445.4|206295.4|206449.9|206299.9|206444.6|206294.6|26
1640591190000|2021-12-27 07:46:30|206444.3|206294.3|206439.7|206289.7|206447.8|206297.8|206436|206286|15
1640591200000|2021-12-27 07:46:40|206440.2|206290.2|206450.9|206300.9|206451.6|206301.6|206439.1|206289.1|16
1640591210000|2021-12-27 07:46:50|206448.5|206298.5|206447.2|206297.2|206450|206300|206447.2|206297.2|26
1640591220000|2021-12-27 07:47:00|206446.8|206296.8|206440.6|206290.6|206447.7|206297.7|206438.5|206288.5|20
1640591230000|2021-12-27 07:47:10|206440.7|206290.7|206451.1|206301.1|206455.3|206305.3|206439.8|206289.8|27
1640591240000|2021-12-27 07:47:20|206451.5|206301.5|206454.1|206304.1|206457|206307|206448.7|206298.7|28
1640591250000|2021-12-27 07:47:30|206425.5|206275.5|206464.1|206314.1|206469.6|206319.6|206425.5|206275.5|26
1640591260000|2021-12-27 07:47:40|206464.6|206314.6|206463.4|206313.4|206464.6|206314.6|206458|206308|19
1640591270000|2021-12-27 07:47:50|206463.2|206313.2|206459.9|206309.9|206463.2|206313.2|206455.8|206305.8|25
1640591280000|2021-12-27 07:48:00|206455.5|206305.5|206456.4|206306.4|206459.5|206309.5|206452.7|206302.7|23
1640591290000|2021-12-27 07:48:10|206458.3|206308.3|206455.9|206305.9|206458.3|206308.3|206454.9|206304.9|15
1640591300000|2021-12-27 07:48:20|206456.1|206306.1|206434|206284|206461.5|206311.5|206434|206284|21
1640591310000|2021-12-27 07:48:30|206434.8|206284.8|206446.8|206296.8|206448.3|206298.3|206434.8|206284.8|24
1640591320000|2021-12-27 07:48:40|206447.2|206297.2|206451.2|206301.2|206453.5|206303.5|206445.6|206295.6|13
1640591330000|2021-12-27 07:48:50|206452.2|206302.2|206455.9|206305.9|206460.6|206310.6|206450.9|206300.9|22
1640591340000|2021-12-27 07:49:00|206455.2|206305.2|206454.2|206304.2|206456|206306|206453.3|206303.3|15
1640591350000|2021-12-27 07:49:10|206456.9|206306.9|206459|206309|206459.5|206309.5|206453.8|206303.8|19
1640591360000|2021-12-27 07:49:20|206455.1|206305.1|206453.9|206303.9|206457.7|206307.7|206450.3|206300.3|19
1640591370000|2021-12-27 07:49:30|206454|206304|206459.2|206309.2|206459.4|206309.4|206454|206304|11
1640591380000|2021-12-27 07:49:40|206458.7|206308.7|206455.2|206305.2|206459.8|206309.8|206447.7|206297.7|24
1640591390000|2021-12-27 07:49:50|206455.6|206305.6|206453|206303|206456.2|206306.2|206451.7|206301.7|18
1640591400000|2021-12-27 07:50:00|206453.9|206303.9|206457.8|206307.8|206462.1|206312.1|206453.3|206303.3|24
1640591410000|2021-12-27 07:50:10|206457.7|206307.7|206453.4|206303.4|206458.6|206308.6|206451.2|206301.2|21
1640591420000|2021-12-27 07:50:20|206453.7|206303.7|206454.6|206304.6|206458.6|206308.6|206450.7|206300.7|16
1640591430000|2021-12-27 07:50:30|206459.2|206309.2|206452.3|206302.3|206459.2|206309.2|206450.2|206300.2|19
1640591440000|2021-12-27 07:50:40|206451.8|206301.8|206458.6|206308.6|206458.6|206308.6|206450.4|206300.4|22
1640591450000|2021-12-27 07:50:50|206457.3|206307.3|206454.7|206304.7|206458.7|206308.7|206452.7|206302.7|22
1640591460000|2021-12-27 07:51:00|206453.8|206303.8|206451.2|206301.2|206459.5|206309.5|206451.2|206301.2|27
1640591470000|2021-12-27 07:51:10|206454.4|206304.4|206454.6|206304.6|206456.6|206306.6|206448.7|206298.7|29
1640591480000|2021-12-27 07:51:20|206451.6|206301.6|206449.7|206299.7|206454.8|206304.8|206448.7|206298.7|34
1640591490000|2021-12-27 07:51:30|206454.6|206304.6|206457|206307|206462|206312|206450.9|206300.9|33
1640591500000|2021-12-27 07:51:40|206456.6|206306.6|206456.7|206306.7|206456.7|206306.7|206452.6|206302.6|29
1640591510000|2021-12-27 07:51:50|206456.2|206306.2|206460.1|206310.1|206461.1|206311.1|206454.5|206304.5|27
1640591520000|2021-12-27 07:52:00|206459|206309|206453.8|206303.8|206461.2|206311.2|206451.3|206301.3|31
1640591530000|2021-12-27 07:52:10|206452.5|206302.5|206455.8|206305.8|206462.6|206312.6|206451.1|206301.1|35
1640591540000|2021-12-27 07:52:20|206455.7|206305.7|206454.4|206304.4|206461.5|206311.5|206449.5|206299.5|31
1640591550000|2021-12-27 07:52:30|206452.4|206302.4|206453.9|206303.9|206458.3|206308.3|206452.4|206302.4|25
1640591560000|2021-12-27 07:52:40|206453.7|206303.7|206458.1|206308.1|206461.1|206311.1|206451.2|206301.2|22
1640591570000|2021-12-27 07:52:50|206457.9|206307.9|206453|206303|206459.4|206309.4|206452.3|206302.3|20
1640591580000|2021-12-27 07:53:00|206452.6|206302.6|206452.8|206302.8|206464.1|206314.1|206452.6|206302.6|23
1640591590000|2021-12-27 07:53:10|206454.2|206304.2|206456.9|206306.9|206457.3|206307.3|206450.6|206300.6|16
1640591600000|2021-12-27 07:53:20|206457.7|206307.7|206455.7|206305.7|206458.8|206308.8|206455.6|206305.6|23
1640591610000|2021-12-27 07:53:30|206455.5|206305.5|206457.8|206307.8|206460.9|206310.9|206454.4|206304.4|23
1640591620000|2021-12-27 07:53:40|206459.1|206309.1|206459.5|206309.5|206461.2|206311.2|206457.5|206307.5|12
1640591630000|2021-12-27 07:53:50|206457.9|206307.9|206454.4|206304.4|206460.1|206310.1|206452.9|206302.9|18
1640591640000|2021-12-27 07:54:00|206455.3|206305.3|206458.7|206308.7|206460.8|206310.8|206455.1|206305.1|18
1640591650000|2021-12-27 07:54:10|206457.3|206307.3|206457.7|206307.7|206459.8|206309.8|206452.8|206302.8|27
1640591660000|2021-12-27 07:54:20|206456.5|206306.5|206459.2|206309.2|206459.2|206309.2|206453.2|206303.2|18
1640591670000|2021-12-27 07:54:30|206458.1|206308.1|206456.9|206306.9|206462.1|206312.1|206454.2|206304.2|22
1640591680000|2021-12-27 07:54:40|206456.4|206306.4|206451.9|206301.9|206457.3|206307.3|206451.9|206301.9|20
1640591690000|2021-12-27 07:54:50|206451.8|206301.8|206455.4|206305.4|206463.1|206313.1|206450.8|206300.8|29
1640591700000|2021-12-27 07:55:00|206451.1|206301.1|206451.3|206301.3|206460.5|206310.5|206445.9|206295.9|32
1640591710000|2021-12-27 07:55:10|206450.1|206300.1|206448|206298|206454.9|206304.9|206448|206298|26
1640591720000|2021-12-27 07:55:20|206450.1|206300.1|206457.1|206307.1|206460.4|206310.4|206448.2|206298.2|25
1640591730000|2021-12-27 07:55:30|206455.7|206305.7|206457.9|206307.9|206461.2|206311.2|206454.3|206304.3|19
1640591740000|2021-12-27 07:55:40|206456.1|206306.1|206456.6|206306.6|206458.2|206308.2|206454|206304|22
1640591750000|2021-12-27 07:55:50|206453.6|206303.6|206455.9|206305.9|206466.8|206316.8|206452.3|206302.3|23
1640591760000|2021-12-27 07:56:00|206453.9|206303.9|206446.3|206296.3|206457|206307|206445.5|206295.5|30
1640591770000|2021-12-27 07:56:10|206445.9|206295.9|206448.5|206298.5|206455.6|206305.6|206444|206294|26
1640591780000|2021-12-27 07:56:20|206448|206298|206445.8|206295.8|206452.7|206302.7|206442.5|206292.5|22
1640591790000|2021-12-27 07:56:30|206447.9|206297.9|206438.6|206288.6|206447.9|206297.9|206436.2|206286.2|29
1640591800000|2021-12-27 07:56:40|206436.8|206286.8|206437.4|206287.4|206439.3|206289.3|206432.7|206282.7|24
1640591810000|2021-12-27 07:56:50|206437.3|206287.3|206437.1|206287.1|206438|206288|206436.1|206286.1|24
1640591820000|2021-12-27 07:57:00|206436.8|206286.8|206431.9|206281.9|206437|206287|206427.3|206277.3|23
1640591830000|2021-12-27 07:57:10|206434|206284|206434.3|206284.3|206438.8|206288.8|206430.8|206280.8|29
1640591840000|2021-12-27 07:57:20|206434.4|206284.4|206433|206283|206434.9|206284.9|206431.7|206281.7|22
1640591850000|2021-12-27 07:57:30|206433.6|206283.6|206421.7|206271.7|206433.6|206283.6|206417.4|206267.4|29
1640591860000|2021-12-27 07:57:40|206420.9|206270.9|206421.3|206271.3|206424.2|206274.2|206419.9|206269.9|25
1640591870000|2021-12-27 07:57:50|206421.7|206271.7|206419.4|206269.4|206425.2|206275.2|206419.4|206269.4|23
1640591880000|2021-12-27 07:58:00|206419.5|206269.5|206420.5|206270.5|206421|206271|206417.7|206267.7|21
1640591890000|2021-12-27 07:58:10|206420.4|206270.4|206409.9|206259.9|206420.6|206270.6|206408.2|206258.2|23
1640591900000|2021-12-27 07:58:20|206410.4|206260.4|206402.5|206252.5|206412.7|206262.7|206399.9|206249.9|28
1640591910000|2021-12-27 07:58:30|206400.3|206250.3|206396.2|206246.2|206401.6|206251.6|206396.2|206246.2|32
1640591920000|2021-12-27 07:58:40|206396.3|206246.3|206395.2|206245.2|206397.9|206247.9|206393.2|206243.2|27
1640591930000|2021-12-27 07:58:50|206395.4|206245.4|206401.3|206251.3|206402.8|206252.8|206394.6|206244.6|26
1640591940000|2021-12-27 07:59:00|206402|206252|206400|206250|206402.6|206252.6|206391.4|206241.4|30
1640591950000|2021-12-27 07:59:10|206399.3|206249.3|206400.2|206250.2|206400.2|206250.2|206396.2|206246.2|27
1640591960000|2021-12-27 07:59:20|206400.6|206250.6|206407.3|206257.3|206408.9|206258.9|206399.3|206249.3|28
1640591970000|2021-12-27 07:59:30|206408|206258|206409.2|206259.2|206413.5|206263.5|206399.5|206249.5|29
1640591980000|2021-12-27 07:59:40|206411.8|206261.8|206414.9|206264.9|206415.7|206265.7|206406.3|206256.3|32
1640591990000|2021-12-27 07:59:50|206417.6|206267.6|206407|206257|206417.6|206267.6|206403.4|206253.4|37
1640592000000|2021-12-27 08:00:00|206406.9|206256.9|206422.5|206272.5|206436.5|206286.5|206405.4|206255.4|38
1640592010000|2021-12-27 08:00:10|206419.5|206269.5|206426.3|206276.3|206443.3|206293.3|206419.5|206269.5|37
1640592020000|2021-12-27 08:00:20|206428.7|206278.7|206422.2|206272.2|206428.7|206278.7|206417.8|206267.8|35
1640592030000|2021-12-27 08:00:30|206422.3|206272.3|206418.8|206268.8|206423.7|206273.7|206418.8|206268.8|33
1640592040000|2021-12-27 08:00:40|206418.5|206268.5|206410.4|206260.4|206419|206269|206410.4|206260.4|27
1640592050000|2021-12-27 08:00:50|206410|206260|206416.5|206266.5|206445.3|206295.3|206399.6|206249.6|37
1640592060000|2021-12-27 08:01:00|206414.4|206264.4|206413.2|206263.2|206418.6|206268.6|206411.4|206261.4|31
1640592070000|2021-12-27 08:01:10|206415.2|206265.2|206415.3|206265.3|206418.5|206268.5|206409.3|206259.3|32
1640592080000|2021-12-27 08:01:20|206415.4|206265.4|206414.9|206264.9|206416.7|206266.7|206414.3|206264.3|21
1640592090000|2021-12-27 08:01:30|206414.3|206264.3|206412|206262|206416|206266|206411.8|206261.8|30
1640592100000|2021-12-27 08:01:40|206411.2|206261.2|206421.1|206271.1|206436.2|206286.2|206410|206260|31
1640592110000|2021-12-27 08:01:50|206422.5|206272.5|206431.4|206281.4|206433.2|206283.2|206417|206267|32
1640592120000|2021-12-27 08:02:00|206434.3|206284.3|206442|206292|206442.7|206292.7|206422.3|206272.3|38
1640592130000|2021-12-27 08:02:10|206440.3|206290.3|206422.2|206272.2|206443.1|206293.1|206422.2|206272.2|33
1640592140000|2021-12-27 08:02:20|206419.4|206269.4|206418.5|206268.5|206423|206273|206415.6|206265.6|33
1640592150000|2021-12-27 08:02:30|206418.4|206268.4|206425.8|206275.8|206425.8|206275.8|206417.1|206267.1|30
1640592160000|2021-12-27 08:02:40|206423.2|206273.2|206406.6|206256.6|206426.4|206276.4|206406|206256|28
1640592170000|2021-12-27 08:02:50|206407.5|206257.5|206421.1|206271.1|206427.7|206277.7|206407.3|206257.3|38
1640592180000|2021-12-27 08:03:00|206422.1|206272.1|206425.3|206275.3|206427.9|206277.9|206419.2|206269.2|35
1640592190000|2021-12-27 08:03:10|206424.2|206274.2|206420.4|206270.4|206435.3|206285.3|206420.4|206270.4|33
1640592200000|2021-12-27 08:03:20|206414.5|206264.5|206417|206267|206419.7|206269.7|206409.6|206259.6|36
1640592210000|2021-12-27 08:03:30|206417.7|206267.7|206397|206247|206418.4|206268.4|206396.7|206246.7|34
1640592220000|2021-12-27 08:03:40|206396.8|206246.8|206398.5|206248.5|206401.1|206251.1|206391.8|206241.8|32
1640592230000|2021-12-27 08:03:50|206398.6|206248.6|206394.4|206244.4|206402|206252|206392.9|206242.9|29
1640592240000|2021-12-27 08:04:00|206393.4|206243.4|206402.1|206252.1|206407.4|206257.4|206393.2|206243.2|28
1640592250000|2021-12-27 08:04:10|206401.3|206251.3|206400.8|206250.8|206410.7|206260.7|206399.9|206249.9|33
1640592260000|2021-12-27 08:04:20|206400.9|206250.9|206398.5|206248.5|206402.5|206252.5|206397.9|206247.9|26
1640592270000|2021-12-27 08:04:30|206399.1|206249.1|206398.9|206248.9|206402.7|206252.7|206396.9|206246.9|30
1640592280000|2021-12-27 08:04:40|206396|206246|206391.3|206241.3|206402|206252|206391.2|206241.2|30
1640592290000|2021-12-27 08:04:50|206395.3|206245.3|206395.9|206245.9|206409.8|206259.8|206390.1|206240.1|35
1640592300000|2021-12-27 08:05:00|206400.3|206250.3|206392.7|206242.7|206404.2|206254.2|206389|206239|30
1640592310000|2021-12-27 08:05:10|206390.8|206240.8|206389.5|206239.5|206393.7|206243.7|206389.5|206239.5|22
1640592320000|2021-12-27 08:05:20|206388.8|206238.8|206389.5|206239.5|206390.7|206240.7|206387.9|206237.9|22
1640592330000|2021-12-27 08:05:30|206390.1|206240.1|206372.4|206222.4|206392.3|206242.3|206371.1|206221.1|30
1640592340000|2021-12-27 08:05:40|206369.7|206219.7|206370|206220|206373.2|206223.2|206367|206217|35
1640592350000|2021-12-27 08:05:50|206368.7|206218.7|206363.2|206213.2|206375.9|206225.9|206358.7|206208.7|32
1640592360000|2021-12-27 08:06:00|206361.9|206211.9|206359.1|206209.1|206362.9|206212.9|206355.3|206205.3|28
1640592370000|2021-12-27 08:06:10|206360.7|206210.7|206362.3|206212.3|206364|206214|206357.4|206207.4|27
1640592380000|2021-12-27 08:06:20|206361.6|206211.6|206360.3|206210.3|206366.4|206216.4|206359|206209|28
1640592390000|2021-12-27 08:06:30|206360.4|206210.4|206362.6|206212.6|206369.8|206219.8|206359.9|206209.9|29
1640592400000|2021-12-27 08:06:40|206363.4|206213.4|206365.7|206215.7|206369|206219|206363|206213|27
1640592410000|2021-12-27 08:06:50|206365.1|206215.1|206366.7|206216.7|206367.8|206217.8|206363.2|206213.2|28
1640592420000|2021-12-27 08:07:00|206366.1|206216.1|206370|206220|206370.2|206220.2|206364.9|206214.9|27
1640592430000|2021-12-27 08:07:10|206370.1|206220.1|206368.1|206218.1|206372|206222|206363.8|206213.8|22
1640592440000|2021-12-27 08:07:20|206367.9|206217.9|206368.2|206218.2|206368.7|206218.7|206366.4|206216.4|23
1640592450000|2021-12-27 08:07:30|206367.6|206217.6|206374.1|206224.1|206374.8|206224.8|206367.2|206217.2|29
1640592460000|2021-12-27 08:07:40|206374|206224|206371.8|206221.8|206375.6|206225.6|206368.6|206218.6|29
1640592470000|2021-12-27 08:07:50|206370.2|206220.2|206370.9|206220.9|206379|206229|206365.5|206215.5|32
1640592480000|2021-12-27 08:08:00|206368.3|206218.3|206362.9|206212.9|206369.5|206219.5|206360.2|206210.2|36
1640592490000|2021-12-27 08:08:10|206366.6|206216.6|206366.2|206216.2|206368.8|206218.8|206364.7|206214.7|25
1640592500000|2021-12-27 08:08:20|206366.1|206216.1|206374.6|206224.6|206379.9|206229.9|206366.1|206216.1|30
1640592510000|2021-12-27 08:08:30|206375.9|206225.9|206374|206224|206378|206228|206371.1|206221.1|25
1640592520000|2021-12-27 08:08:40|206379.8|206229.8|206376.9|206226.9|206381.8|206231.8|206375.7|206225.7|25
1640592530000|2021-12-27 08:08:50|206376.2|206226.2|206362.6|206212.6|206376.7|206226.7|206359.5|206209.5|26
1640592540000|2021-12-27 08:09:00|206362.8|206212.8|206369.7|206219.7|206382.5|206232.5|206362.8|206212.8|30
1640592550000|2021-12-27 08:09:10|206369|206219|206383.1|206233.1|206383.9|206233.9|206369|206219|26
1640592560000|2021-12-27 08:09:20|206384.1|206234.1|206377.6|206227.6|206384.1|206234.1|206375.5|206225.5|25
1640592570000|2021-12-27 08:09:30|206377.3|206227.3|206390.6|206240.6|206395.7|206245.7|206376.8|206226.8|23
1640592580000|2021-12-27 08:09:40|206390.1|206240.1|206393.4|206243.4|206395.2|206245.2|206388.8|206238.8|27
1640592590000|2021-12-27 08:09:50|206393.3|206243.3|206393.9|206243.9|206394.3|206244.3|206392.3|206242.3|19
1640592600000|2021-12-27 08:10:00|206399.5|206249.5|206396.3|206246.3|206399.5|206249.5|206395.7|206245.7|19
1640592610000|2021-12-27 08:10:10|206396.8|206246.8|206393|206243|206396.8|206246.8|206386.9|206236.9|25
1640592620000|2021-12-27 08:10:20|206392.9|206242.9|206394|206244|206394.8|206244.8|206390.6|206240.6|24
1640592630000|2021-12-27 08:10:30|206394.7|206244.7|206397.4|206247.4|206397.4|206247.4|206390.2|206240.2|25
1640592640000|2021-12-27 08:10:40|206396.7|206246.7|206393|206243|206396.7|206246.7|206384.5|206234.5|23
1640592650000|2021-12-27 08:10:50|206387.4|206237.4|206393.2|206243.2|206394|206244|206387.4|206237.4|30
1640592660000|2021-12-27 08:11:00|206392.2|206242.2|206385|206235|206396.7|206246.7|206380.8|206230.8|33
1640592670000|2021-12-27 08:11:10|206380.8|206230.8|206392.8|206242.8|206395.2|206245.2|206380.8|206230.8|27
1640592680000|2021-12-27 08:11:20|206392.5|206242.5|206393.3|206243.3|206395.6|206245.6|206391.5|206241.5|23
1640592690000|2021-12-27 08:11:30|206392.5|206242.5|206389.4|206239.4|206394.9|206244.9|206388.6|206238.6|20
1640592700000|2021-12-27 08:11:40|206390.6|206240.6|206394.2|206244.2|206394.2|206244.2|206390.3|206240.3|25
1640592710000|2021-12-27 08:11:50|206393.2|206243.2|206395.1|206245.1|206396.1|206246.1|206391.7|206241.7|27
1640592720000|2021-12-27 08:12:00|206394.7|206244.7|206394.3|206244.3|206395.6|206245.6|206393.1|206243.1|23
1640592730000|2021-12-27 08:12:10|206392.1|206242.1|206393.5|206243.5|206395.8|206245.8|206392.1|206242.1|24
1640592740000|2021-12-27 08:12:20|206393.2|206243.2|206394.6|206244.6|206395.3|206245.3|206392.3|206242.3|27
1640592750000|2021-12-27 08:12:30|206394.4|206244.4|206393.1|206243.1|206395.2|206245.2|206392.9|206242.9|20
1640592760000|2021-12-27 08:12:40|206393.5|206243.5|206393.1|206243.1|206395|206245|206392.7|206242.7|23
1640592770000|2021-12-27 08:12:50|206394.2|206244.2|206393.4|206243.4|206394.3|206244.3|206392.5|206242.5|18
1640592780000|2021-12-27 08:13:00|206393.2|206243.2|206374.9|206224.9|206393.2|206243.2|206374|206224|20
1640592790000|2021-12-27 08:13:10|206375.7|206225.7|206384.8|206234.8|206384.8|206234.8|206374.9|206224.9|29
1640592800000|2021-12-27 08:13:20|206385.1|206235.1|206384.5|206234.5|206386.6|206236.6|206383|206233|30
1640592810000|2021-12-27 08:13:30|206385|206235|206382.2|206232.2|206385|206235|206381.9|206231.9|32
1640592820000|2021-12-27 08:13:40|206382.3|206232.3|206359.9|206209.9|206382.9|206232.9|206348.9|206198.9|33
1640592830000|2021-12-27 08:13:50|206360.1|206210.1|206359.5|206209.5|206361.2|206211.2|206359.1|206209.1|23
1640592840000|2021-12-27 08:14:00|206359|206209|206348.7|206198.7|206360.6|206210.6|206346.5|206196.5|34
1640592850000|2021-12-27 08:14:10|206347.4|206197.4|206349.1|206199.1|206350.1|206200.1|206347.4|206197.4|25
1640592860000|2021-12-27 08:14:20|206349.7|206199.7|206352.3|206202.3|206352.8|206202.8|206348.9|206198.9|24
1640592870000|2021-12-27 08:14:30|206352.6|206202.6|206350.6|206200.6|206352.9|206202.9|206350.6|206200.6|15
1640592880000|2021-12-27 08:14:40|206351.7|206201.7|206352.9|206202.9|206353.5|206203.5|206347.2|206197.2|15
1640592890000|2021-12-27 08:14:50|206353.1|206203.1|206355.2|206205.2|206355.2|206205.2|206350.4|206200.4|20
1640592900000|2021-12-27 08:15:00|206355.5|206205.5|206353.4|206203.4|206381.1|206231.1|206351.3|206201.3|31
1640592910000|2021-12-27 08:15:10|206353.1|206203.1|206361.2|206211.2|206365.4|206215.4|206351.5|206201.5|21
1640592920000|2021-12-27 08:15:20|206360.2|206210.2|206361.6|206211.6|206362.9|206212.9|206360|206210|26
1640592930000|2021-12-27 08:15:30|206360.3|206210.3|206357.2|206207.2|206366.8|206216.8|206357.1|206207.1|25
1640592940000|2021-12-27 08:15:40|206357.3|206207.3|206358.5|206208.5|206359|206209|206356.9|206206.9|21
1640592950000|2021-12-27 08:15:50|206357.3|206207.3|206365.8|206215.8|206367|206217|206357.3|206207.3|24
1640592960000|2021-12-27 08:16:00|206365.6|206215.6|206365.3|206215.3|206369.1|206219.1|206363.3|206213.3|24
1640592970000|2021-12-27 08:16:10|206365|206215|206362|206212|206365|206215|206361.5|206211.5|24
1640592980000|2021-12-27 08:16:20|206362.1|206212.1|206362.8|206212.8|206363.9|206213.9|206361.5|206211.5|15
1640592990000|2021-12-27 08:16:30|206362.1|206212.1|206362.8|206212.8|206362.9|206212.9|206361.4|206211.4|15
1640593000000|2021-12-27 08:16:40|206360.4|206210.4|206366.9|206216.9|206374.5|206224.5|206360.3|206210.3|17
1640593010000|2021-12-27 08:16:50|206367.9|206217.9|206370.6|206220.6|206373.7|206223.7|206367.9|206217.9|18
1640593020000|2021-12-27 08:17:00|206360.2|206210.2|206357.9|206207.9|206367.1|206217.1|206355.4|206205.4|22
1640593030000|2021-12-27 08:17:10|206367|206217|206367.8|206217.8|206369.9|206219.9|206365.2|206215.2|32
1640593040000|2021-12-27 08:17:20|206366.4|206216.4|206364.5|206214.5|206371.7|206221.7|206364.5|206214.5|28
1640593050000|2021-12-27 08:17:30|206365.7|206215.7|206364.4|206214.4|206367.3|206217.3|206363.3|206213.3|23
1640593060000|2021-12-27 08:17:40|206364.3|206214.3|206357.6|206207.6|206364.7|206214.7|206357.4|206207.4|21
1640593070000|2021-12-27 08:17:50|206357.4|206207.4|206360|206210|206361.4|206211.4|206357.4|206207.4|27
1640593080000|2021-12-27 08:18:00|206372.8|206222.8|206361.3|206211.3|206372.8|206222.8|206360.8|206210.8|27
1640593090000|2021-12-27 08:18:10|206377.7|206227.7|206378.1|206228.1|206384.1|206234.1|206368.9|206218.9|30
1640593100000|2021-12-27 08:18:20|206400.2|206250.2|206388.9|206238.9|206400.2|206250.2|206383.5|206233.5|22
1640593110000|2021-12-27 08:18:30|206389.3|206239.3|206384.6|206234.6|206390.3|206240.3|206381.6|206231.6|25
1640593120000|2021-12-27 08:18:40|206385.7|206235.7|206384.5|206234.5|206386.4|206236.4|206382.7|206232.7|14
1640593130000|2021-12-27 08:18:50|206383.6|206233.6|206386.8|206236.8|206392.9|206242.9|206383.6|206233.6|13
1640593140000|2021-12-27 08:19:00|206385.8|206235.8|206386.9|206236.9|206387.8|206237.8|206381.9|206231.9|13
1640593150000|2021-12-27 08:19:10|206387.7|206237.7|206379|206229|206393.7|206243.7|206378.3|206228.3|14
1640593160000|2021-12-27 08:19:20|206380.8|206230.8|206382.3|206232.3|206384.4|206234.4|206376.8|206226.8|7
1640593170000|2021-12-27 08:19:30|206376|206226|206384.6|206234.6|206389.7|206239.7|206376|206226|7
1640593180000|2021-12-27 08:19:40|206384.7|206234.7|206395.8|206245.8|206403.9|206253.9|206378.4|206228.4|12
1640593190000|2021-12-27 08:19:50|206396.6|206246.6|206432.2|206282.2|206433.4|206283.4|206396.6|206246.6|26
1640593200000|2021-12-27 08:20:00|206434.4|206284.4|206425.9|206275.9|206434.4|206284.4|206425.5|206275.5|20
1640593210000|2021-12-27 08:20:10|206424.7|206274.7|206429.6|206279.6|206430.3|206280.3|206423.6|206273.6|15
1640593220000|2021-12-27 08:20:20|206428.3|206278.3|206424.1|206274.1|206428.3|206278.3|206422.3|206272.3|11
1640593230000|2021-12-27 08:20:30|206425.6|206275.6|206411.2|206261.2|206425.6|206275.6|206403|206253|31
1640593240000|2021-12-27 08:20:40|206412.1|206262.1|206408.5|206258.5|206412.7|206262.7|206407.8|206257.8|21
1640593250000|2021-12-27 08:20:50|206408.3|206258.3|206409.2|206259.2|206418.1|206268.1|206407.1|206257.1|24
1640593260000|2021-12-27 08:21:00|206409.7|206259.7|206407.8|206257.8|206415.8|206265.8|206407.3|206257.3|15
1640593270000|2021-12-27 08:21:10|206407|206257|206399.5|206249.5|206407|206257|206399.5|206249.5|25
1640593280000|2021-12-27 08:21:20|206411.3|206261.3|206412.8|206262.8|206414.9|206264.9|206411.3|206261.3|12
1640593290000|2021-12-27 08:21:30|206413.4|206263.4|206409.4|206259.4|206414|206264|206408.9|206258.9|14
1640593300000|2021-12-27 08:21:40|206409.2|206259.2|206412.2|206262.2|206416.5|206266.5|206409.2|206259.2|6
1640593310000|2021-12-27 08:21:50|206412.1|206262.1|206410.1|206260.1|206413|206263|206409.3|206259.3|8
1640593320000|2021-12-27 08:22:00|206410.5|206260.5|206412.7|206262.7|206417.8|206267.8|206410.5|206260.5|8
1640593330000|2021-12-27 08:22:10|206412.2|206262.2|206414.4|206264.4|206417|206267|206411.7|206261.7|14
1640593340000|2021-12-27 08:22:20|206413.1|206263.1|206412.4|206262.4|206413.1|206263.1|206412|206262|13
1640593350000|2021-12-27 08:22:30|206412.5|206262.5|206438.5|206288.5|206442.8|206292.8|206412.5|206262.5|29
1640593360000|2021-12-27 08:22:40|206439.1|206289.1|206438.4|206288.4|206440.2|206290.2|206435|206285|25
1640593370000|2021-12-27 08:22:50|206438.7|206288.7|206427.8|206277.8|206438.9|206288.9|206427.8|206277.8|27
1640593380000|2021-12-27 08:23:00|206424.4|206274.4|206414.7|206264.7|206426.7|206276.7|206414.7|206264.7|26
1640593390000|2021-12-27 08:23:10|206414.1|206264.1|206403.4|206253.4|206414.1|206264.1|206401.7|206251.7|27
1640593400000|2021-12-27 08:23:20|206402.4|206252.4|206385.4|206235.4|206402.5|206252.5|206383.3|206233.3|27
1640593410000|2021-12-27 08:23:30|206385.2|206235.2|206397|206247|206397.3|206247.3|206384.4|206234.4|30
1640593420000|2021-12-27 08:23:40|206397.1|206247.1|206397.8|206247.8|206398.1|206248.1|206391.3|206241.3|20
1640593430000|2021-12-27 08:23:50|206397.6|206247.6|206376.9|206226.9|206402.9|206252.9|206376.5|206226.5|19
1640593440000|2021-12-27 08:24:00|206375.8|206225.8|206373.1|206223.1|206379.4|206229.4|206370.3|206220.3|26
1640593450000|2021-12-27 08:24:10|206373.3|206223.3|206379|206229|206384.2|206234.2|206371.5|206221.5|21
1640593460000|2021-12-27 08:24:20|206380.3|206230.3|206377|206227|206380.3|206230.3|206373|206223|25
1640593470000|2021-12-27 08:24:30|206375.9|206225.9|206378.1|206228.1|206378.1|206228.1|206373.7|206223.7|20
1640593480000|2021-12-27 08:24:40|206377.6|206227.6|206371.4|206221.4|206377.6|206227.6|206370.6|206220.6|30
1640593490000|2021-12-27 08:24:50|206371|206221|206371.1|206221.1|206373.9|206223.9|206367.9|206217.9|24
1640593500000|2021-12-27 08:25:00|206369.7|206219.7|206370.7|206220.7|206370.8|206220.8|206365.5|206215.5|20
1640593510000|2021-12-27 08:25:10|206371.5|206221.5|206368.7|206218.7|206373.7|206223.7|206360.2|206210.2|33
1640593520000|2021-12-27 08:25:20|206369.6|206219.6|206367.2|206217.2|206369.6|206219.6|206365.1|206215.1|21
1640593530000|2021-12-27 08:25:30|206367|206217|206362.1|206212.1|206367.2|206217.2|206362|206212|19
1640593540000|2021-12-27 08:25:40|206363.1|206213.1|206364.5|206214.5|206365.2|206215.2|206361.5|206211.5|21
1640593550000|2021-12-27 08:25:50|206364.1|206214.1|206362|206212|206368.5|206218.5|206356.4|206206.4|20
1640593560000|2021-12-27 08:26:00|206363.7|206213.7|206360.2|206210.2|206366.3|206216.3|206360.2|206210.2|21
1640593570000|2021-12-27 08:26:10|206360|206210|206363.2|206213.2|206365|206215|206359.2|206209.2|22
1640593580000|2021-12-27 08:26:20|206362.3|206212.3|206365.3|206215.3|206368.3|206218.3|206361.8|206211.8|15
1640593590000|2021-12-27 08:26:30|206360.4|206210.4|206341.4|206191.4|206361.5|206211.5|206340.4|206190.4|32
1640593600000|2021-12-27 08:26:40|206341.6|206191.6|206343.3|206193.3|206346.3|206196.3|206341|206191|32
1640593610000|2021-12-27 08:26:50|206340.8|206190.8|206326.4|206176.4|206341.1|206191.1|206324.7|206174.7|32
1640593620000|2021-12-27 08:27:00|206326.3|206176.3|206322.9|206172.9|206330.2|206180.2|206313.4|206163.4|32
1640593630000|2021-12-27 08:27:10|206322.4|206172.4|206317.4|206167.4|206323.5|206173.5|206317.4|206167.4|28
1640593640000|2021-12-27 08:27:20|206317.2|206167.2|206307.9|206157.9|206317.5|206167.5|206307.7|206157.7|22
1640593650000|2021-12-27 08:27:30|206307.8|206157.8|206305.3|206155.3|206308.4|206158.4|206304.9|206154.9|26
1640593660000|2021-12-27 08:27:40|206305.4|206155.4|206303.5|206153.5|206305.7|206155.7|206302.8|206152.8|26
1640593670000|2021-12-27 08:27:50|206303.6|206153.6|206304.6|206154.6|206307.6|206157.6|206301.8|206151.8|30
1640593680000|2021-12-27 08:28:00|206304.3|206154.3|206290.3|206140.3|206304.3|206154.3|206289.3|206139.3|38
1640593690000|2021-12-27 08:28:10|206291.5|206141.5|206290.7|206140.7|206294.3|206144.3|206289|206139|34
1640593700000|2021-12-27 08:28:20|206289.5|206139.5|206290.5|206140.5|206291.6|206141.6|206287.3|206137.3|26
1640593710000|2021-12-27 08:28:30|206290.2|206140.2|206286.6|206136.6|206290.5|206140.5|206285.7|206135.7|28
1640593720000|2021-12-27 08:28:40|206286.3|206136.3|206289|206139|206289.3|206139.3|206285.5|206135.5|26
1640593730000|2021-12-27 08:28:50|206288.1|206138.1|206286.4|206136.4|206290.1|206140.1|206284.6|206134.6|30
1640593740000|2021-12-27 08:29:00|206285.9|206135.9|206290.5|206140.5|206290.5|206140.5|206283.9|206133.9|37
1640593750000|2021-12-27 08:29:10|206290.3|206140.3|206289.1|206139.1|206291.9|206141.9|206288.4|206138.4|31
1640593760000|2021-12-27 08:29:20|206290|206140|206307.2|206157.2|206315|206165|206285.5|206135.5|28
1640593770000|2021-12-27 08:29:30|206303.3|206153.3|206306.9|206156.9|206310.3|206160.3|206302.2|206152.2|28
1640593780000|2021-12-27 08:29:40|206308.9|206158.9|206306.7|206156.7|206314.2|206164.2|206302.5|206152.5|36
1640593790000|2021-12-27 08:29:50|206306.3|206156.3|206302.4|206152.4|206306.4|206156.4|206299.6|206149.6|33
1640593800000|2021-12-27 08:30:00|206302|206152|206298.2|206148.2|206302.2|206152.2|206298.2|206148.2|28
1640593810000|2021-12-27 08:30:10|206298.6|206148.6|206298.5|206148.5|206298.6|206148.6|206296.6|206146.6|20
1640593820000|2021-12-27 08:30:20|206301.9|206151.9|206298.8|206148.8|206301.9|206151.9|206298.7|206148.7|23
1640593830000|2021-12-27 08:30:30|206298.4|206148.4|206316.1|206166.1|206316.1|206166.1|206298.4|206148.4|27
1640593840000|2021-12-27 08:30:40|206319|206169|206317.5|206167.5|206319.6|206169.6|206316|206166|31
1640593850000|2021-12-27 08:30:50|206317.6|206167.6|206310.6|206160.6|206317.8|206167.8|206310.6|206160.6|26
1640593860000|2021-12-27 08:31:00|206309.9|206159.9|206303.1|206153.1|206310.3|206160.3|206303.1|206153.1|29
1640593870000|2021-12-27 08:31:10|206302.9|206152.9|206305.9|206155.9|206309.1|206159.1|206302.3|206152.3|30
1640593880000|2021-12-27 08:31:20|206306.1|206156.1|206301.5|206151.5|206308.3|206158.3|206301.5|206151.5|21
1640593890000|2021-12-27 08:31:30|206301.4|206151.4|206298.9|206148.9|206303.7|206153.7|206297.5|206147.5|30
1640593900000|2021-12-27 08:31:40|206299.4|206149.4|206295.8|206145.8|206301.1|206151.1|206295.8|206145.8|20
1640593910000|2021-12-27 08:31:50|206295.5|206145.5|206292.1|206142.1|206296.7|206146.7|206291.6|206141.6|26
1640593920000|2021-12-27 08:32:00|206293|206143|206292.1|206142.1|206294.8|206144.8|206291.3|206141.3|21
1640593930000|2021-12-27 08:32:10|206291.7|206141.7|206288.9|206138.9|206292|206142|206288.7|206138.7|18
1640593940000|2021-12-27 08:32:20|206287.2|206137.2|206292.8|206142.8|206293.7|206143.7|206286.4|206136.4|20
1640593950000|2021-12-27 08:32:30|206293.4|206143.4|206287.5|206137.5|206293.4|206143.4|206287.5|206137.5|23
1640593960000|2021-12-27 08:32:40|206289.4|206139.4|206287.3|206137.3|206292|206142|206287.3|206137.3|21
1640593970000|2021-12-27 08:32:50|206287.2|206137.2|206289.6|206139.6|206292.9|206142.9|206285.5|206135.5|25
1640593980000|2021-12-27 08:33:00|206290.1|206140.1|206292.6|206142.6|206292.6|206142.6|206288.5|206138.5|19
1640593990000|2021-12-27 08:33:10|206292.4|206142.4|206287.8|206137.8|206292.4|206142.4|206287.7|206137.7|19
1640594000000|2021-12-27 08:33:20|206287.7|206137.7|206287.8|206137.8|206292.3|206142.3|206287.7|206137.7|14
1640594010000|2021-12-27 08:33:30|206287.9|206137.9|206289.4|206139.4|206292.4|206142.4|206286.7|206136.7|24
1640594020000|2021-12-27 08:33:40|206287.7|206137.7|206288.8|206138.8|206291.1|206141.1|206285|206135|19
1640594030000|2021-12-27 08:33:50|206288.9|206138.9|206286.5|206136.5|206289.4|206139.4|206281.9|206131.9|18
1640594040000|2021-12-27 08:34:00|206285.5|206135.5|206286.7|206136.7|206287.1|206137.1|206285.1|206135.1|19
1640594050000|2021-12-27 08:34:10|206286.4|206136.4|206285.2|206135.2|206286.4|206136.4|206282|206132|14
1640594060000|2021-12-27 08:34:20|206277.1|206127.1|206292.1|206142.1|206292.1|206142.1|206277.1|206127.1|16
1640594070000|2021-12-27 08:34:30|206291.2|206141.2|206292.5|206142.5|206292.5|206142.5|206281|206131|25
1640594080000|2021-12-27 08:34:40|206291.6|206141.6|206292.4|206142.4|206293.3|206143.3|206289.9|206139.9|16
1640594090000|2021-12-27 08:34:50|206292.1|206142.1|206290.5|206140.5|206292.2|206142.2|206290.5|206140.5|14
1640594100000|2021-12-27 08:35:00|206290.8|206140.8|206298.2|206148.2|206311.3|206161.3|206287.4|206137.4|26
1640594110000|2021-12-27 08:35:10|206298.1|206148.1|206299|206149|206300.2|206150.2|206295.9|206145.9|26
1640594120000|2021-12-27 08:35:20|206298.6|206148.6|206295.9|206145.9|206300.5|206150.5|206295.5|206145.5|25
1640594130000|2021-12-27 08:35:30|206297.1|206147.1|206294.6|206144.6|206297.4|206147.4|206293.7|206143.7|21
1640594140000|2021-12-27 08:35:40|206293.2|206143.2|206292.2|206142.2|206295.1|206145.1|206292|206142|12
1640594150000|2021-12-27 08:35:50|206290.6|206140.6|206291.1|206141.1|206294.9|206144.9|206290.3|206140.3|10
1640594160000|2021-12-27 08:36:00|206292.4|206142.4|206291.2|206141.2|206295.1|206145.1|206287.9|206137.9|24
1640594170000|2021-12-27 08:36:10|206290.9|206140.9|206290.8|206140.8|206293|206143|206288.7|206138.7|19
1640594180000|2021-12-27 08:36:20|206290.3|206140.3|206288.9|206138.9|206290.3|206140.3|206288.3|206138.3|17
1640594190000|2021-12-27 08:36:30|206291.3|206141.3|206290|206140|206291.7|206141.7|206287.6|206137.6|17
1640594200000|2021-12-27 08:36:40|206289.4|206139.4|206265.5|206115.5|206290.4|206140.4|206264.2|206114.2|32
1640594210000|2021-12-27 08:36:50|206265.8|206115.8|206265.3|206115.3|206266.9|206116.9|206259.4|206109.4|25
1640594220000|2021-12-27 08:37:00|206264.7|206114.7|206262.6|206112.6|206266.4|206116.4|206262.1|206112.1|23
1640594230000|2021-12-27 08:37:10|206263.6|206113.6|206263.5|206113.5|206263.9|206113.9|206262.5|206112.5|18
1640594240000|2021-12-27 08:37:20|206262.6|206112.6|206265|206115|206268|206118|206261.7|206111.7|20
1640594250000|2021-12-27 08:37:30|206264.8|206114.8|206262|206112|206268.5|206118.5|206261.9|206111.9|20
1640594260000|2021-12-27 08:37:40|206262.4|206112.4|206263.1|206113.1|206266|206116|206262|206112|18
1640594270000|2021-12-27 08:37:50|206263.4|206113.4|206264.8|206114.8|206266|206116|206262.3|206112.3|15
1640594280000|2021-12-27 08:38:00|206263.7|206113.7|206265.2|206115.2|206266.4|206116.4|206262.4|206112.4|21
1640594290000|2021-12-27 08:38:10|206265|206115|206269.7|206119.7|206272.3|206122.3|206264.5|206114.5|18
1640594300000|2021-12-27 08:38:20|206271.3|206121.3|206273.2|206123.2|206274.4|206124.4|206269.1|206119.1|20
1640594310000|2021-12-27 08:38:30|206274|206124|206282|206132|206282.6|206132.6|206273.5|206123.5|30
1640594320000|2021-12-27 08:38:40|206280.4|206130.4|206283|206133|206285.9|206135.9|206278.7|206128.7|27
1640594330000|2021-12-27 08:38:50|206283.2|206133.2|206298.6|206148.6|206302.5|206152.5|206282.4|206132.4|31
1640594340000|2021-12-27 08:39:00|206298.8|206148.8|206299.2|206149.2|206301.2|206151.2|206298.6|206148.6|30
1640594350000|2021-12-27 08:39:10|206299.4|206149.4|206304.7|206154.7|206310|206160|206299.2|206149.2|33
1640594360000|2021-12-27 08:39:20|206303.5|206153.5|206301.5|206151.5|206303.9|206153.9|206301.3|206151.3|20
1640594370000|2021-12-27 08:39:30|206301.4|206151.4|206301|206151|206307.9|206157.9|206301|206151|18
1640594380000|2021-12-27 08:39:40|206301.5|206151.5|206300|206150|206304.4|206154.4|206299.3|206149.3|23
1640594390000|2021-12-27 08:39:50|206299.8|206149.8|206294.2|206144.2|206302.3|206152.3|206294.2|206144.2|34
1640594400000|2021-12-27 08:40:00|206298|206148|206303.9|206153.9|206307.1|206157.1|206296.6|206146.6|36
1640594410000|2021-12-27 08:40:10|206304.7|206154.7|206328.7|206178.7|206328.7|206178.7|206303.1|206153.1|27
1640594420000|2021-12-27 08:40:20|206327.6|206177.6|206332|206182|206336.2|206186.2|206324.6|206174.6|31
1640594430000|2021-12-27 08:40:30|206332.9|206182.9|206335.1|206185.1|206335.3|206185.3|206330.8|206180.8|21
1640594440000|2021-12-27 08:40:40|206335.2|206185.2|206331.9|206181.9|206336.2|206186.2|206331.9|206181.9|17
1640594450000|2021-12-27 08:40:50|206332|206182|206331.8|206181.8|206332.9|206182.9|206330.3|206180.3|18
1640594460000|2021-12-27 08:41:00|206332.6|206182.6|206366.9|206216.9|206368.3|206218.3|206332.6|206182.6|33
1640594470000|2021-12-27 08:41:10|206367.6|206217.6|206370.6|206220.6|206372.1|206222.1|206367.2|206217.2|24
1640594480000|2021-12-27 08:41:20|206370|206220|206374.6|206224.6|206374.6|206224.6|206362.1|206212.1|29
1640594490000|2021-12-27 08:41:30|206374.7|206224.7|206372.2|206222.2|206376.1|206226.1|206370.1|206220.1|27
1640594500000|2021-12-27 08:41:40|206373.1|206223.1|206376.5|206226.5|206377.8|206227.8|206372.2|206222.2|23
1640594510000|2021-12-27 08:41:50|206376.4|206226.4|206374.8|206224.8|206376.5|206226.5|206372.5|206222.5|20
1640594520000|2021-12-27 08:42:00|206375.6|206225.6|206375.2|206225.2|206377.3|206227.3|206370.6|206220.6|15
1640594530000|2021-12-27 08:42:10|206374.8|206224.8|206374.6|206224.6|206376.8|206226.8|206368.7|206218.7|25
1640594540000|2021-12-27 08:42:20|206373.9|206223.9|206378.5|206228.5|206379.5|206229.5|206373|206223|21
1640594550000|2021-12-27 08:42:30|206377.8|206227.8|206377.5|206227.5|206380|206230|206377.2|206227.2|21
1640594560000|2021-12-27 08:42:40|206377|206227|206375.2|206225.2|206377.4|206227.4|206373.9|206223.9|9
1640594570000|2021-12-27 08:42:50|206376.6|206226.6|206378|206228|206380.1|206230.1|206376.6|206226.6|10
1640594580000|2021-12-27 08:43:00|206377.3|206227.3|206376|206226|206381.7|206231.7|206368.7|206218.7|17
1640594590000|2021-12-27 08:43:10|206380.5|206230.5|206377.4|206227.4|206382.8|206232.8|206374.8|206224.8|13
1640594600000|2021-12-27 08:43:20|206376.4|206226.4|206379.8|206229.8|206380.4|206230.4|206375.3|206225.3|13
1640594610000|2021-12-27 08:43:30|206378.8|206228.8|206378.1|206228.1|206379.9|206229.9|206376.5|206226.5|12
1640594620000|2021-12-27 08:43:40|206377.6|206227.6|206380|206230|206380|206230|206377.6|206227.6|7
1640594630000|2021-12-27 08:43:50|206379.3|206229.3|206381|206231|206381|206231|206377.5|206227.5|8
1640594640000|2021-12-27 08:44:00|206382.2|206232.2|206370.7|206220.7|206382.2|206232.2|206369.9|206219.9|12
1640594650000|2021-12-27 08:44:10|206371.9|206221.9|206372.4|206222.4|206376.2|206226.2|206367.4|206217.4|16
1640594660000|2021-12-27 08:44:20|206375.2|206225.2|206373.8|206223.8|206378.3|206228.3|206373.8|206223.8|17
1640594670000|2021-12-27 08:44:30|206375.2|206225.2|206375.5|206225.5|206376.3|206226.3|206373.1|206223.1|16
1640594680000|2021-12-27 08:44:40|206375|206225|206376.8|206226.8|206376.8|206226.8|206371.5|206221.5|19
1640594690000|2021-12-27 08:44:50|206376.3|206226.3|206379.6|206229.6|206379.6|206229.6|206375.7|206225.7|20
1640594700000|2021-12-27 08:45:00|206378.9|206228.9|206372.6|206222.6|206379.4|206229.4|206369.2|206219.2|19
1640594710000|2021-12-27 08:45:10|206373.7|206223.7|206374.2|206224.2|206375.2|206225.2|206371.7|206221.7|15
1640594720000|2021-12-27 08:45:20|206375.3|206225.3|206390.1|206240.1|206395|206245|206374.2|206224.2|20
1640594730000|2021-12-27 08:45:30|206389.6|206239.6|206388.4|206238.4|206392.1|206242.1|206388.2|206238.2|14
1640594740000|2021-12-27 08:45:40|206388.2|206238.2|206389.4|206239.4|206390.2|206240.2|206387.6|206237.6|11
1640594750000|2021-12-27 08:45:50|206390.1|206240.1|206388.4|206238.4|206390.1|206240.1|206387.9|206237.9|9
1640594760000|2021-12-27 08:46:00|206388.9|206238.9|206399.4|206249.4|206408.6|206258.6|206381.6|206231.6|26
1640594770000|2021-12-27 08:46:10|206398|206248|206398.1|206248.1|206405.5|206255.5|206396.6|206246.6|26
1640594780000|2021-12-27 08:46:20|206400|206250|206398.6|206248.6|206400.1|206250.1|206398.1|206248.1|19
1640594790000|2021-12-27 08:46:30|206399.8|206249.8|206396.1|206246.1|206402.4|206252.4|206396.1|206246.1|17
1640594800000|2021-12-27 08:46:40|206396|206246|206408.6|206258.6|206410.4|206260.4|206394.8|206244.8|25
1640594810000|2021-12-27 08:46:50|206408|206258|206403.9|206253.9|206414.7|206264.7|206392.2|206242.2|28
1640594820000|2021-12-27 08:47:00|206403.8|206253.8|206413.8|206263.8|206415.2|206265.2|206400.5|206250.5|23
1640594830000|2021-12-27 08:47:10|206413.7|206263.7|206411.1|206261.1|206416.4|206266.4|206407.7|206257.7|29
1640594840000|2021-12-27 08:47:20|206411.2|206261.2|206411.4|206261.4|206413.5|206263.5|206410.4|206260.4|24
1640594850000|2021-12-27 08:47:30|206411.8|206261.8|206414|206264|206416.7|206266.7|206411.2|206261.2|19
1640594860000|2021-12-27 08:47:40|206414.8|206264.8|206413.1|206263.1|206416.1|206266.1|206410.2|206260.2|21
1640594870000|2021-12-27 08:47:50|206412.6|206262.6|206415.3|206265.3|206419.9|206269.9|206408.3|206258.3|21
1640594880000|2021-12-27 08:48:00|206410.6|206260.6|206411.1|206261.1|206413.1|206263.1|206407.9|206257.9|26
1640594890000|2021-12-27 08:48:10|206411|206261|206411.7|206261.7|206415.3|206265.3|206408.1|206258.1|21
1640594900000|2021-12-27 08:48:20|206411.6|206261.6|206408.3|206258.3|206411.6|206261.6|206406.6|206256.6|20
1640594910000|2021-12-27 08:48:30|206407.7|206257.7|206409.2|206259.2|206411.8|206261.8|206403.5|206253.5|20
1640594920000|2021-12-27 08:48:40|206407.9|206257.9|206406|206256|206407.9|206257.9|206403.4|206253.4|23
1640594930000|2021-12-27 08:48:50|206404|206254|206410.2|206260.2|206414.8|206264.8|206404|206254|23
1640594940000|2021-12-27 08:49:00|206408.2|206258.2|206408.8|206258.8|206409.1|206259.1|206407.3|206257.3|16
1640594950000|2021-12-27 08:49:10|206409.1|206259.1|206409.9|206259.9|206409.9|206259.9|206405.8|206255.8|12
1640594960000|2021-12-27 08:49:20|206408.5|206258.5|206396.4|206246.4|206408.5|206258.5|206396.1|206246.1|25
1640594970000|2021-12-27 08:49:30|206396.3|206246.3|206397.2|206247.2|206400.3|206250.3|206396.1|206246.1|16
1640594980000|2021-12-27 08:49:40|206397.1|206247.1|206410.7|206260.7|206413.1|206263.1|206396.5|206246.5|24
1640594990000|2021-12-27 08:49:50|206411.1|206261.1|206411.8|206261.8|206412.3|206262.3|206410.4|206260.4|9
1640595000000|2021-12-27 08:50:00|206411.9|206261.9|206409.1|206259.1|206417.3|206267.3|206401.5|206251.5|25
1640595010000|2021-12-27 08:50:10|206408.3|206258.3|206399.8|206249.8|206409.8|206259.8|206397.7|206247.7|27
1640595020000|2021-12-27 08:50:20|206399.3|206249.3|206401.4|206251.4|206401.9|206251.9|206397|206247|24
1640595030000|2021-12-27 08:50:30|206400.9|206250.9|206399|206249|206402|206252|206398.5|206248.5|17
1640595040000|2021-12-27 08:50:40|206396.8|206246.8|206400.6|206250.6|206402.4|206252.4|206396.8|206246.8|20
1640595050000|2021-12-27 08:50:50|206400.8|206250.8|206400.3|206250.3|206403.3|206253.3|206399.7|206249.7|19
1640595060000|2021-12-27 08:51:00|206400.8|206250.8|206398.8|206248.8|206401.6|206251.6|206398.8|206248.8|23
1640595070000|2021-12-27 08:51:10|206398.9|206248.9|206397.7|206247.7|206403.6|206253.6|206397.2|206247.2|22
1640595080000|2021-12-27 08:51:20|206398.1|206248.1|206395|206245|206398.4|206248.4|206394.3|206244.3|20
1640595090000|2021-12-27 08:51:30|206401.9|206251.9|206401.4|206251.4|206405.1|206255.1|206401.4|206251.4|23
1640595100000|2021-12-27 08:51:40|206401.5|206251.5|206402.4|206252.4|206404.1|206254.1|206398.8|206248.8|14
1640595110000|2021-12-27 08:51:50|206406|206256|206399.5|206249.5|206406|206256|206399.1|206249.1|16
1640595120000|2021-12-27 08:52:00|206400.4|206250.4|206394.6|206244.6|206402.9|206252.9|206393.3|206243.3|17
1640595130000|2021-12-27 08:52:10|206394.4|206244.4|206391.9|206241.9|206394.6|206244.6|206391.2|206241.2|13
1640595140000|2021-12-27 08:52:20|206392.2|206242.2|206401.9|206251.9|206408.5|206258.5|206392.2|206242.2|16
1640595150000|2021-12-27 08:52:30|206401.1|206251.1|206404|206254|206404.8|206254.8|206400.7|206250.7|22
1640595160000|2021-12-27 08:52:40|206404.5|206254.5|206400.4|206250.4|206404.5|206254.5|206400.4|206250.4|16
1640595170000|2021-12-27 08:52:50|206399.8|206249.8|206400.3|206250.3|206402.7|206252.7|206398.4|206248.4|17
1640595180000|2021-12-27 08:53:00|206398.7|206248.7|206398.8|206248.8|206400.7|206250.7|206397.4|206247.4|15
1640595190000|2021-12-27 08:53:10|206398.9|206248.9|206400|206250|206407.4|206257.4|206398.5|206248.5|19
1640595200000|2021-12-27 08:53:20|206399.7|206249.7|206402.5|206252.5|206403.6|206253.6|206398.4|206248.4|16
1640595210000|2021-12-27 08:53:30|206402.4|206252.4|206399.3|206249.3|206403|206253|206399.3|206249.3|12
1640595220000|2021-12-27 08:53:40|206399.2|206249.2|206394|206244|206399.9|206249.9|206391.7|206241.7|23
1640595230000|2021-12-27 08:53:50|206393.8|206243.8|206393.1|206243.1|206394.6|206244.6|206392.7|206242.7|20
1640595240000|2021-12-27 08:54:00|206392.9|206242.9|206395.4|206245.4|206396.7|206246.7|206392.7|206242.7|25
1640595250000|2021-12-27 08:54:10|206395.3|206245.3|206394.2|206244.2|206395.3|206245.3|206393.6|206243.6|25
1640595260000|2021-12-27 08:54:20|206394.8|206244.8|206395.4|206245.4|206396.4|206246.4|206394.6|206244.6|16
1640595270000|2021-12-27 08:54:30|206395.7|206245.7|206393.9|206243.9|206395.9|206245.9|206393.1|206243.1|18
1640595280000|2021-12-27 08:54:40|206394|206244|206392|206242|206394.1|206244.1|206391.7|206241.7|22
1640595290000|2021-12-27 08:54:50|206392.5|206242.5|206399.6|206249.6|206400.2|206250.2|206392.5|206242.5|27
1640595300000|2021-12-27 08:55:00|206399.7|206249.7|206403|206253|206405.6|206255.6|206398.4|206248.4|20
1640595310000|2021-12-27 08:55:10|206402.6|206252.6|206406.2|206256.2|206406.5|206256.5|206399.2|206249.2|18
1640595320000|2021-12-27 08:55:20|206405.9|206255.9|206405.3|206255.3|206406.1|206256.1|206403.4|206253.4|29
1640595330000|2021-12-27 08:55:30|206405.4|206255.4|206405|206255|206405.8|206255.8|206403.5|206253.5|23
1640595340000|2021-12-27 08:55:40|206405.3|206255.3|206402.3|206252.3|206406.6|206256.6|206402.3|206252.3|15
1640595350000|2021-12-27 08:55:50|206410.6|206260.6|206405.1|206255.1|206410.6|206260.6|206403.3|206253.3|26
1640595360000|2021-12-27 08:56:00|206403.5|206253.5|206405.4|206255.4|206405.8|206255.8|206403.5|206253.5|27
1640595370000|2021-12-27 08:56:10|206405.5|206255.5|206403.5|206253.5|206406.6|206256.6|206397.8|206247.8|27
1640595380000|2021-12-27 08:56:20|206406.2|206256.2|206396.8|206246.8|206406.9|206256.9|206394.6|206244.6|27
1640595390000|2021-12-27 08:56:30|206397.6|206247.6|206396.3|206246.3|206398.4|206248.4|206393.2|206243.2|18
1640595400000|2021-12-27 08:56:40|206396.2|206246.2|206393.1|206243.1|206396.2|206246.2|206392.1|206242.1|22
1640595410000|2021-12-27 08:56:50|206393.3|206243.3|206392|206242|206393.6|206243.6|206390.9|206240.9|26
1640595420000|2021-12-27 08:57:00|206396.8|206246.8|206400.8|206250.8|206402.3|206252.3|206394.8|206244.8|30
1640595430000|2021-12-27 08:57:10|206401.5|206251.5|206401.8|206251.8|206404.3|206254.3|206400.1|206250.1|17
1640595440000|2021-12-27 08:57:20|206402.9|206252.9|206401.5|206251.5|206403.9|206253.9|206398|206248|15
1640595450000|2021-12-27 08:57:30|206400.7|206250.7|206399.5|206249.5|206402.6|206252.6|206399.5|206249.5|14
1640595460000|2021-12-27 08:57:40|206399.9|206249.9|206401.2|206251.2|206403.5|206253.5|206399.9|206249.9|10
1640595470000|2021-12-27 08:57:50|206402.4|206252.4|206423.1|206273.1|206423.1|206273.1|206401.1|206251.1|21
1640595480000|2021-12-27 08:58:00|206409.9|206259.9|206406|206256|206409.9|206259.9|206401.8|206251.8|28
1640595490000|2021-12-27 08:58:10|206405.8|206255.8|206406.9|206256.9|206406.9|206256.9|206405.1|206255.1|16
1640595500000|2021-12-27 08:58:20|206406.8|206256.8|206406.6|206256.6|206407.6|206257.6|206404.4|206254.4|15
1640595510000|2021-12-27 08:58:30|206406.4|206256.4|206403.7|206253.7|206408.5|206258.5|206402|206252|12
1640595520000|2021-12-27 08:58:40|206404.2|206254.2|206402.5|206252.5|206406.2|206256.2|206402.4|206252.4|12
1640595530000|2021-12-27 08:58:50|206405.4|206255.4|206403.9|206253.9|206408.3|206258.3|206403.2|206253.2|13
1640595540000|2021-12-27 08:59:00|206403.6|206253.6|206408.8|206258.8|206410|206260|206402.1|206252.1|22
1640595550000|2021-12-27 08:59:10|206409|206259|206403.4|206253.4|206409.3|206259.3|206402.7|206252.7|26
1640595560000|2021-12-27 08:59:20|206403.2|206253.2|206403.7|206253.7|206405|206255|206401.8|206251.8|18
1640595570000|2021-12-27 08:59:30|206403.9|206253.9|206402.9|206252.9|206404.1|206254.1|206402.9|206252.9|5
1640595580000|2021-12-27 08:59:40|206403.4|206253.4|206405.4|206255.4|206408.1|206258.1|206402.3|206252.3|19
1640595590000|2021-12-27 08:59:50|206407.7|206257.7|206408.5|206258.5|206413.9|206263.9|206404.3|206254.3|22
1640595600000|2021-12-27 09:00:00|206409.7|206259.7|206407.8|206257.8|206415.2|206265.2|206406.7|206256.7|28
1640595610000|2021-12-27 09:00:10|206408.7|206258.7|206410.3|206260.3|206411.6|206261.6|206407.3|206257.3|14
1640595620000|2021-12-27 09:00:20|206410.8|206260.8|206409.9|206259.9|206411|206261|206409.9|206259.9|11
1640595630000|2021-12-27 09:00:30|206409.7|206259.7|206409|206259|206410.3|206260.3|206407.1|206257.1|16
1640595640000|2021-12-27 09:00:40|206409.8|206259.8|206411.4|206261.4|206413.7|206263.7|206408.9|206258.9|9
1640595650000|2021-12-27 09:00:50|206409.7|206259.7|206408.8|206258.8|206411.2|206261.2|206407.9|206257.9|12
1640595660000|2021-12-27 09:01:00|206441|206291|206446.5|206296.5|206448.8|206298.8|206441|206291|22
1640595670000|2021-12-27 09:01:10|206464.3|206314.3|206467.3|206317.3|206469|206319|206464|206314|25
1640595680000|2021-12-27 09:01:20|206467.2|206317.2|206464.7|206314.7|206470.9|206320.9|206463.4|206313.4|29
1640595690000|2021-12-27 09:01:30|206463.6|206313.6|206485.9|206335.9|206487.2|206337.2|206462.5|206312.5|28
1640595700000|2021-12-27 09:01:40|206484.2|206334.2|206479.8|206329.8|206488|206338|206479.4|206329.4|29
1640595710000|2021-12-27 09:01:50|206479.9|206329.9|206483.6|206333.6|206483.6|206333.6|206478.6|206328.6|24
1640595720000|2021-12-27 09:02:00|206483.9|206333.9|206482.2|206332.2|206483.9|206333.9|206475.9|206325.9|31
1640595730000|2021-12-27 09:02:10|206481.8|206331.8|206492.4|206342.4|206498.6|206348.6|206479.1|206329.1|25
1640595740000|2021-12-27 09:02:20|206492.7|206342.7|206497.7|206347.7|206497.7|206347.7|206487.6|206337.6|23
1640595750000|2021-12-27 09:02:30|206498.3|206348.3|206498.1|206348.1|206501|206351|206495.5|206345.5|13
1640595760000|2021-12-27 09:02:40|206498.7|206348.7|206497.6|206347.6|206498.7|206348.7|206487.7|206337.7|22
1640595770000|2021-12-27 09:02:50|206500.1|206350.1|206500.1|206350.1|206500.7|206350.7|206495.4|206345.4|22
1640595780000|2021-12-27 09:03:00|206498.8|206348.8|206510|206360|206522.5|206372.5|206498.8|206348.8|20
1640595790000|2021-12-27 09:03:10|206503.8|206353.8|206520.8|206370.8|206520.8|206370.8|206500.8|206350.8|13
1640595800000|2021-12-27 09:03:20|206516.6|206366.6|206514.5|206364.5|206516.6|206366.6|206505.1|206355.1|29
1640595810000|2021-12-27 09:03:30|206514.4|206364.4|206513.9|206363.9|206517.7|206367.7|206509.9|206359.9|31
1640595820000|2021-12-27 09:03:40|206514.2|206364.2|206513.9|206363.9|206518.3|206368.3|206513.5|206363.5|23
1640595830000|2021-12-27 09:03:50|206513.8|206363.8|206517.7|206367.7|206517.7|206367.7|206505.9|206355.9|27
1640595840000|2021-12-27 09:04:00|206517.9|206367.9|206519.9|206369.9|206522.7|206372.7|206514.4|206364.4|36
1640595850000|2021-12-27 09:04:10|206519|206369|206521.1|206371.1|206523.9|206373.9|206517.4|206367.4|29
1640595860000|2021-12-27 09:04:20|206521.5|206371.5|206537.3|206387.3|206545.5|206395.5|206521.4|206371.4|27
1640595870000|2021-12-27 09:04:30|206540.6|206390.6|206543.5|206393.5|206544.4|206394.4|206540.3|206390.3|18
1640595880000|2021-12-27 09:04:40|206545.9|206395.9|206541.1|206391.1|206545.9|206395.9|206541|206391|13
1640595890000|2021-12-27 09:04:50|206541.3|206391.3|206538.7|206388.7|206542.7|206392.7|206538.7|206388.7|14
1640595900000|2021-12-27 09:05:00|206538.9|206388.9|206542.8|206392.8|206555.7|206405.7|206538.9|206388.9|29
1640595910000|2021-12-27 09:05:10|206543.8|206393.8|206547.2|206397.2|206550.8|206400.8|206542.5|206392.5|27
1640595920000|2021-12-27 09:05:20|206545.8|206395.8|206548.1|206398.1|206551.8|206401.8|206545.2|206395.2|19
1640595930000|2021-12-27 09:05:30|206548.3|206398.3|206555.1|206405.1|206557.5|206407.5|206547.5|206397.5|20
1640595940000|2021-12-27 09:05:40|206554.2|206404.2|206549.5|206399.5|206555.4|206405.4|206549.5|206399.5|17
1640595950000|2021-12-27 09:05:50|206550.2|206400.2|206554.6|206404.6|206560.1|206410.1|206548.5|206398.5|20
1640595960000|2021-12-27 09:06:00|206555.5|206405.5|206595.3|206445.3|206595.3|206445.3|206549.5|206399.5|33
1640595970000|2021-12-27 09:06:10|206590.4|206440.4|206604.5|206454.5|206605.4|206455.4|206573.3|206423.3|27
1640595980000|2021-12-27 09:06:20|206604.9|206454.9|206603.9|206453.9|206607.8|206457.8|206603.7|206453.7|21
1640595990000|2021-12-27 09:06:30|206604.5|206454.5|206604.7|206454.7|206608.6|206458.6|206602.3|206452.3|13
1640596000000|2021-12-27 09:06:40|206605.7|206455.7|206604.8|206454.8|206605.8|206455.8|206603.9|206453.9|14
1640596010000|2021-12-27 09:06:50|206604.9|206454.9|206591.5|206441.5|206604.9|206454.9|206588.7|206438.7|29
1640596020000|2021-12-27 09:07:00|206591.8|206441.8|206586.1|206436.1|206592|206442|206586.1|206436.1|20
1640596030000|2021-12-27 09:07:10|206584.8|206434.8|206584.2|206434.2|206585.3|206435.3|206582.5|206432.5|16
1640596040000|2021-12-27 09:07:20|206582.2|206432.2|206586.7|206436.7|206592.4|206442.4|206581.1|206431.1|16
1640596050000|2021-12-27 09:07:30|206589.2|206439.2|206578.9|206428.9|206589.2|206439.2|206578.1|206428.1|25
1640596060000|2021-12-27 09:07:40|206579.3|206429.3|206577.7|206427.7|206584.9|206434.9|206577.6|206427.6|22
1640596070000|2021-12-27 09:07:50|206578.8|206428.8|206535.5|206385.5|206578.9|206428.9|206535.5|206385.5|29
1640596080000|2021-12-27 09:08:00|206536.4|206386.4|206537.2|206387.2|206540.5|206390.5|206536.3|206386.3|29
1640596090000|2021-12-27 09:08:10|206544|206394|206545|206395|206547.3|206397.3|206542.8|206392.8|24
1640596100000|2021-12-27 09:08:20|206544.3|206394.3|206541.4|206391.4|206545.5|206395.5|206539.5|206389.5|20
1640596110000|2021-12-27 09:08:30|206541.2|206391.2|206539.2|206389.2|206541.7|206391.7|206539.2|206389.2|15
1640596120000|2021-12-27 09:08:40|206540.2|206390.2|206542.3|206392.3|206544.5|206394.5|206539.1|206389.1|14
1640596130000|2021-12-27 09:08:50|206541.6|206391.6|206539.9|206389.9|206541.6|206391.6|206538.7|206388.7|9
1640596140000|2021-12-27 09:09:00|206540.8|206390.8|206539.5|206389.5|206541.7|206391.7|206539.5|206389.5|20
1640596150000|2021-12-27 09:09:10|206540.2|206390.2|206544.3|206394.3|206551.6|206401.6|206538.4|206388.4|17
1640596160000|2021-12-27 09:09:20|206543.9|206393.9|206538.5|206388.5|206544|206394|206537.7|206387.7|26
1640596170000|2021-12-27 09:09:30|206539.1|206389.1|206538.7|206388.7|206540.1|206390.1|206537|206387|20
1640596180000|2021-12-27 09:09:40|206539.2|206389.2|206534.7|206384.7|206539.9|206389.9|206534.2|206384.2|16
1640596190000|2021-12-27 09:09:50|206534.6|206384.6|206538.8|206388.8|206539.6|206389.6|206534.6|206384.6|15
1640596200000|2021-12-27 09:10:00|206538.7|206388.7|206548|206398|206548.1|206398.1|206538|206388|20
1640596210000|2021-12-27 09:10:10|206546.2|206396.2|206540.9|206390.9|206546.3|206396.3|206539.6|206389.6|21
1640596220000|2021-12-27 09:10:20|206541.4|206391.4|206541.5|206391.5|206542.9|206392.9|206541.2|206391.2|13
1640596230000|2021-12-27 09:10:30|206541.9|206391.9|206543.2|206393.2|206543.2|206393.2|206541.2|206391.2|13
1640596240000|2021-12-27 09:10:40|206542.9|206392.9|206542|206392|206543.2|206393.2|206542|206392|14
1640596250000|2021-12-27 09:10:50|206543.8|206393.8|206550.2|206400.2|206553.2|206403.2|206542|206392|24
1640596260000|2021-12-27 09:11:00|206548.4|206398.4|206549.4|206399.4|206562.7|206412.7|206542.4|206392.4|23
1640596270000|2021-12-27 09:11:10|206549.9|206399.9|206550.9|206400.9|206555.7|206405.7|206548.4|206398.4|28
1640596280000|2021-12-27 09:11:20|206550.8|206400.8|206545.4|206395.4|206552|206402|206543.7|206393.7|28
1640596290000|2021-12-27 09:11:30|206545.1|206395.1|206545.3|206395.3|206547.7|206397.7|206544.7|206394.7|17
1640596300000|2021-12-27 09:11:40|206544.9|206394.9|206542.4|206392.4|206545.4|206395.4|206542.4|206392.4|13
1640596310000|2021-12-27 09:11:50|206542.7|206392.7|206544.7|206394.7|206545|206395|206542.1|206392.1|17
1640596320000|2021-12-27 09:12:00|206544.8|206394.8|206550.7|206400.7|206554.9|206404.9|206544.8|206394.8|18
1640596330000|2021-12-27 09:12:10|206552|206402|206549|206399|206552|206402|206548.7|206398.7|14
1640596340000|2021-12-27 09:12:20|206549.5|206399.5|206547.2|206397.2|206551.8|206401.8|206546.4|206396.4|13
1640596350000|2021-12-27 09:12:30|206547.1|206397.1|206548.7|206398.7|206549.5|206399.5|206545.5|206395.5|15
1640596360000|2021-12-27 09:12:40|206547.8|206397.8|206554.5|206404.5|206554.5|206404.5|206542.3|206392.3|16
1640596370000|2021-12-27 09:12:50|206559.7|206409.7|206560.1|206410.1|206562.9|206412.9|206553.2|206403.2|20
1640596380000|2021-12-27 09:13:00|206559.7|206409.7|206555.3|206405.3|206560.3|206410.3|206554.2|206404.2|25
1640596390000|2021-12-27 09:13:10|206552.2|206402.2|206554.8|206404.8|206554.8|206404.8|206551.6|206401.6|15
1640596400000|2021-12-27 09:13:20|206555.1|206405.1|206554.9|206404.9|206557.8|206407.8|206552.1|206402.1|18
1640596410000|2021-12-27 09:13:30|206554.6|206404.6|206551.5|206401.5|206555.5|206405.5|206551.1|206401.1|13
1640596420000|2021-12-27 09:13:40|206551.8|206401.8|206562.9|206412.9|206563.1|206413.1|206551.6|206401.6|12
1640596430000|2021-12-27 09:13:50|206562.8|206412.8|206561.5|206411.5|206563.3|206413.3|206558.1|206408.1|14
1640596440000|2021-12-27 09:14:00|206560.4|206410.4|206560.2|206410.2|206561.3|206411.3|206556.4|206406.4|21
1640596450000|2021-12-27 09:14:10|206558.7|206408.7|206553.6|206403.6|206560.6|206410.6|206553|206403|16
1640596460000|2021-12-27 09:14:20|206553.3|206403.3|206554.1|206404.1|206556.7|206406.7|206553.3|206403.3|16
1640596470000|2021-12-27 09:14:30|206553.1|206403.1|206546|206396|206554.1|206404.1|206541.7|206391.7|25
1640596480000|2021-12-27 09:14:40|206545.2|206395.2|206552.1|206402.1|206555.1|206405.1|206544.9|206394.9|18
1640596490000|2021-12-27 09:14:50|206551.2|206401.2|206552.2|206402.2|206553.6|206403.6|206549.5|206399.5|20
1640596500000|2021-12-27 09:15:00|206552.6|206402.6|206555.4|206405.4|206561.4|206411.4|206548.6|206398.6|26
1640596510000|2021-12-27 09:15:10|206556.8|206406.8|206556.9|206406.9|206558.7|206408.7|206554|206404|20
1640596520000|2021-12-27 09:15:20|206557.7|206407.7|206562.8|206412.8|206563.6|206413.6|206555.5|206405.5|21
1640596530000|2021-12-27 09:15:30|206563|206413|206562.7|206412.7|206563|206413|206558.5|206408.5|20
1640596540000|2021-12-27 09:15:40|206561.9|206411.9|206566.6|206416.6|206567.6|206417.6|206560.6|206410.6|22
1640596550000|2021-12-27 09:15:50|206565.8|206415.8|206564|206414|206566.1|206416.1|206562.9|206412.9|18
1640596560000|2021-12-27 09:16:00|206567.4|206417.4|206564.5|206414.5|206567.6|206417.6|206562.5|206412.5|22
1640596570000|2021-12-27 09:16:10|206566.8|206416.8|206564.2|206414.2|206568|206418|206563.5|206413.5|16
1640596580000|2021-12-27 09:16:20|206565.1|206415.1|206566.5|206416.5|206567.9|206417.9|206564.6|206414.6|15
1640596590000|2021-12-27 09:16:30|206567.1|206417.1|206574.4|206424.4|206574.4|206424.4|206560.8|206410.8|22
1640596600000|2021-12-27 09:16:40|206574.7|206424.7|206577.4|206427.4|206584.3|206434.3|206574.7|206424.7|25
1640596610000|2021-12-27 09:16:50|206579.1|206429.1|206578.4|206428.4|206580.4|206430.4|206577|206427|18
1640596620000|2021-12-27 09:17:00|206578.1|206428.1|206578.5|206428.5|206581|206431|206577.8|206427.8|19
1640596630000|2021-12-27 09:17:10|206578.8|206428.8|206576.6|206426.6|206584.2|206434.2|206576.6|206426.6|17
1640596640000|2021-12-27 09:17:20|206576|206426|206580.3|206430.3|206580.8|206430.8|206576|206426|13
1640596650000|2021-12-27 09:17:30|206580.2|206430.2|206581.1|206431.1|206584.6|206434.6|206580|206430|14
1640596660000|2021-12-27 09:17:40|206576.6|206426.6|206580.1|206430.1|206580.1|206430.1|206576.6|206426.6|15
1640596670000|2021-12-27 09:17:50|206590.1|206440.1|206594.1|206444.1|206596.4|206446.4|206590.1|206440.1|18
1640596680000|2021-12-27 09:18:00|206594.6|206444.6|206597|206447|206597|206447|206589.7|206439.7|26
1640596690000|2021-12-27 09:18:10|206605.9|206455.9|206599.8|206449.8|206605.9|206455.9|206596.1|206446.1|23
1640596700000|2021-12-27 09:18:20|206600|206450|206599.1|206449.1|206601.3|206451.3|206598.5|206448.5|18
1640596710000|2021-12-27 09:18:30|206598.6|206448.6|206597.5|206447.5|206601.3|206451.3|206597.1|206447.1|20
1640596720000|2021-12-27 09:18:40|206597.4|206447.4|206597.3|206447.3|206599.3|206449.3|206597.3|206447.3|7
1640596730000|2021-12-27 09:18:50|206598.1|206448.1|206593.3|206443.3|206599.7|206449.7|206593|206443|15
1640596740000|2021-12-27 09:19:00|206593.6|206443.6|206586|206436|206594.8|206444.8|206580.2|206430.2|19
1640596750000|2021-12-27 09:19:10|206588.8|206438.8|206587.1|206437.1|206588.8|206438.8|206581.2|206431.2|27
1640596760000|2021-12-27 09:19:20|206588.3|206438.3|206589.2|206439.2|206590|206440|206587.3|206437.3|19
1640596770000|2021-12-27 09:19:30|206589.7|206439.7|206589.1|206439.1|206592.3|206442.3|206587.3|206437.3|20
1640596780000|2021-12-27 09:19:40|206589.6|206439.6|206592.2|206442.2|206593.6|206443.6|206589.6|206439.6|11
1640596790000|2021-12-27 09:19:50|206588.2|206438.2|206588.3|206438.3|206594.8|206444.8|206588.2|206438.2|20
1640596800000|2021-12-27 09:20:00|206589.3|206439.3|206594.4|206444.4|206600|206450|206588.3|206438.3|20
1640596810000|2021-12-27 09:20:10|206595.4|206445.4|206599.9|206449.9|206601.6|206451.6|206594.2|206444.2|23
1640596820000|2021-12-27 09:20:20|206599.6|206449.6|206601.3|206451.3|206607.7|206457.7|206599.6|206449.6|32
1640596830000|2021-12-27 09:20:30|206601.1|206451.1|206616.8|206466.8|206625|206475|206601.1|206451.1|34
1640596840000|2021-12-27 09:20:40|206617.5|206467.5|206616.1|206466.1|206619|206469|206615.4|206465.4|23
1640596850000|2021-12-27 09:20:50|206620.5|206470.5|206616.1|206466.1|206621.4|206471.4|206616.1|206466.1|21
1640596860000|2021-12-27 09:21:00|206616.4|206466.4|206622.2|206472.2|206623.4|206473.4|206616.2|206466.2|26
1640596870000|2021-12-27 09:21:10|206621.6|206471.6|206617.4|206467.4|206623.8|206473.8|206616.9|206466.9|24
1640596880000|2021-12-27 09:21:20|206617.8|206467.8|206621.6|206471.6|206621.6|206471.6|206615.8|206465.8|25
1640596890000|2021-12-27 09:21:30|206622|206472|206625.9|206475.9|206626.5|206476.5|206621|206471|24
1640596900000|2021-12-27 09:21:40|206626.5|206476.5|206624.4|206474.4|206627|206477|206623|206473|26
1640596910000|2021-12-27 09:21:50|206625|206475|206622.7|206472.7|206625.3|206475.3|206620.6|206470.6|25
1640596920000|2021-12-27 09:22:00|206625.3|206475.3|206621.3|206471.3|206626.5|206476.5|206619.5|206469.5|28
1640596930000|2021-12-27 09:22:10|206621.9|206471.9|206626.4|206476.4|206626.5|206476.5|206621.5|206471.5|31
1640596940000|2021-12-27 09:22:20|206625.2|206475.2|206621.9|206471.9|206626.2|206476.2|206621.9|206471.9|22
1640596950000|2021-12-27 09:22:30|206622.6|206472.6|206619.5|206469.5|206624.8|206474.8|206619.5|206469.5|14
1640596960000|2021-12-27 09:22:40|206620.6|206470.6|206621.4|206471.4|206622.5|206472.5|206619.9|206469.9|22
1640596970000|2021-12-27 09:22:50|206621.5|206471.5|206620.8|206470.8|206622.9|206472.9|206620.8|206470.8|22
1640596980000|2021-12-27 09:23:00|206623.6|206473.6|206619.4|206469.4|206624.5|206474.5|206617.8|206467.8|21
1640596990000|2021-12-27 09:23:10|206622.6|206472.6|206623.2|206473.2|206625.7|206475.7|206621.6|206471.6|26
1640597000000|2021-12-27 09:23:20|206623|206473|206621.3|206471.3|206623.2|206473.2|206621.3|206471.3|16
1640597010000|2021-12-27 09:23:30|206622.5|206472.5|206619.6|206469.6|206623.4|206473.4|206619.6|206469.6|16
1640597020000|2021-12-27 09:23:40|206619.4|206469.4|206623.5|206473.5|206626.5|206476.5|206619.4|206469.4|17
1640597030000|2021-12-27 09:23:50|206622.4|206472.4|206618.8|206468.8|206624|206474|206618.5|206468.5|20
1640597040000|2021-12-27 09:24:00|206619.3|206469.3|206615.3|206465.3|206620.5|206470.5|206615.3|206465.3|28
1640597050000|2021-12-27 09:24:10|206615.1|206465.1|206628.2|206478.2|206628.4|206478.4|206614.8|206464.8|22
1640597060000|2021-12-27 09:24:20|206628.3|206478.3|206629.5|206479.5|206629.5|206479.5|206624.8|206474.8|29
1640597070000|2021-12-27 09:24:30|206629.1|206479.1|206629.7|206479.7|206630.1|206480.1|206626.7|206476.7|19
1640597080000|2021-12-27 09:24:40|206629.5|206479.5|206631.8|206481.8|206633.5|206483.5|206628.2|206478.2|22
1640597090000|2021-12-27 09:24:50|206632.2|206482.2|206632.4|206482.4|206632.6|206482.6|206630.2|206480.2|25
1640597100000|2021-12-27 09:25:00|206631.3|206481.3|206630.1|206480.1|206632|206482|206629.3|206479.3|16
1640597110000|2021-12-27 09:25:10|206629.7|206479.7|206630.4|206480.4|206632.1|206482.1|206629.3|206479.3|18
1640597120000|2021-12-27 09:25:20|206630.6|206480.6|206633.4|206483.4|206633.4|206483.4|206630.1|206480.1|16
1640597130000|2021-12-27 09:25:30|206632.7|206482.7|206638.3|206488.3|206644|206494|206632.6|206482.6|21
1640597140000|2021-12-27 09:25:40|206638.2|206488.2|206635.5|206485.5|206641.2|206491.2|206632.3|206482.3|30
1640597150000|2021-12-27 09:25:50|206634.6|206484.6|206634.4|206484.4|206636.2|206486.2|206634|206484|12
1640597160000|2021-12-27 09:26:00|206633.5|206483.5|206638.9|206488.9|206639|206489|206632.8|206482.8|18
1640597170000|2021-12-27 09:26:10|206636.3|206486.3|206637.8|206487.8|206639.7|206489.7|206633.5|206483.5|28
1640597180000|2021-12-27 09:26:20|206637|206487|206638.4|206488.4|206638.4|206488.4|206631.6|206481.6|17
1640597190000|2021-12-27 09:26:30|206638.6|206488.6|206632.8|206482.8|206639.7|206489.7|206632.8|206482.8|18
1640597200000|2021-12-27 09:26:40|206633.5|206483.5|206634.5|206484.5|206636.4|206486.4|206633.5|206483.5|12
1640597210000|2021-12-27 09:26:50|206634.1|206484.1|206632.1|206482.1|206634.7|206484.7|206631|206481|13
1640597220000|2021-12-27 09:27:00|206631.9|206481.9|206637.3|206487.3|206638.8|206488.8|206631.6|206481.6|14
1640597230000|2021-12-27 09:27:10|206638.5|206488.5|206632.3|206482.3|206639.1|206489.1|206629.9|206479.9|22
1640597240000|2021-12-27 09:27:20|206633.1|206483.1|206632.1|206482.1|206637.7|206487.7|206630.1|206480.1|21
1640597250000|2021-12-27 09:27:30|206633.5|206483.5|206632.5|206482.5|206635|206485|206630.6|206480.6|27
1640597260000|2021-12-27 09:27:40|206635.2|206485.2|206629.4|206479.4|206635.2|206485.2|206629|206479|19
1640597270000|2021-12-27 09:27:50|206631.8|206481.8|206628.8|206478.8|206634.4|206484.4|206628.6|206478.6|19
1640597280000|2021-12-27 09:28:00|206628.6|206478.6|206632|206482|206634|206484|206628.6|206478.6|16
1640597290000|2021-12-27 09:28:10|206632.4|206482.4|206626.1|206476.1|206634|206484|206625.1|206475.1|18
1640597300000|2021-12-27 09:28:20|206626|206476|206626.7|206476.7|206627.1|206477.1|206624.2|206474.2|15
1640597310000|2021-12-27 09:28:30|206630.2|206480.2|206633.6|206483.6|206640.7|206490.7|206629.3|206479.3|26
1640597320000|2021-12-27 09:28:40|206636.2|206486.2|206630.2|206480.2|206636.2|206486.2|206630.2|206480.2|23
1640597330000|2021-12-27 09:28:50|206631|206481|206628.6|206478.6|206633.5|206483.5|206628.3|206478.3|23
1640597340000|2021-12-27 09:29:00|206628.5|206478.5|206627.7|206477.7|206629.2|206479.2|206627.5|206477.5|19
1640597350000|2021-12-27 09:29:10|206627.1|206477.1|206629.7|206479.7|206630.6|206480.6|206623.1|206473.1|17
1640597360000|2021-12-27 09:29:20|206631.8|206481.8|206630.7|206480.7|206632.6|206482.6|206624.6|206474.6|30
1640597370000|2021-12-27 09:29:30|206629.7|206479.7|206623.1|206473.1|206629.7|206479.7|206623.1|206473.1|23
1640597380000|2021-12-27 09:29:40|206623.3|206473.3|206626|206476|206626.9|206476.9|206621.2|206471.2|19
1640597390000|2021-12-27 09:29:50|206625.5|206475.5|206626.1|206476.1|206629.4|206479.4|206625.4|206475.4|19
1640597400000|2021-12-27 09:30:00|206626.4|206476.4|206631.6|206481.6|206637|206487|206624.9|206474.9|23
1640597410000|2021-12-27 09:30:10|206632|206482|206633.9|206483.9|206637|206487|206630.5|206480.5|23
1640597420000|2021-12-27 09:30:20|206634.1|206484.1|206635.1|206485.1|206635.1|206485.1|206632.8|206482.8|12
1640597430000|2021-12-27 09:30:30|206634.4|206484.4|206632.8|206482.8|206639.5|206489.5|206632.4|206482.4|19
1640597440000|2021-12-27 09:30:40|206632.7|206482.7|206636.2|206486.2|206639.8|206489.8|206631.3|206481.3|19
1640597450000|2021-12-27 09:30:50|206635.1|206485.1|206634.7|206484.7|206635.4|206485.4|206625.5|206475.5|26
1640597460000|2021-12-27 09:31:00|206633.4|206483.4|206637.8|206487.8|206638.4|206488.4|206631.5|206481.5|19
1640597470000|2021-12-27 09:31:10|206639|206489|206641.3|206491.3|206641.4|206491.4|206637.1|206487.1|21
1640597480000|2021-12-27 09:31:20|206640.9|206490.9|206632.5|206482.5|206640.9|206490.9|206632.5|206482.5|16
1640597490000|2021-12-27 09:31:30|206633|206483|206627.3|206477.3|206637.4|206487.4|206627.3|206477.3|26
1640597500000|2021-12-27 09:31:40|206635.6|206485.6|206629.2|206479.2|206640|206490|206626.2|206476.2|25
1640597510000|2021-12-27 09:31:50|206631.5|206481.5|206637.2|206487.2|206641.5|206491.5|206628.7|206478.7|22
1640597520000|2021-12-27 09:32:00|206638.3|206488.3|206634|206484|206651.4|206501.4|206634|206484|29
1640597530000|2021-12-27 09:32:10|206633|206483|206646.4|206496.4|206648.3|206498.3|206633|206483|28
1640597540000|2021-12-27 09:32:20|206647.7|206497.7|206650.2|206500.2|206653.1|206503.1|206644.3|206494.3|25
1640597550000|2021-12-27 09:32:30|206651|206501|206648.4|206498.4|206653.1|206503.1|206648.1|206498.1|16
1640597560000|2021-12-27 09:32:40|206648.3|206498.3|206645.5|206495.5|206649.7|206499.7|206645.5|206495.5|16
1640597570000|2021-12-27 09:32:50|206641.4|206491.4|206653.8|206503.8|206663.3|206513.3|206641.4|206491.4|19
1640597580000|2021-12-27 09:33:00|206653.1|206503.1|206659.9|206509.9|206670.1|206520.1|206653.1|206503.1|25
1640597590000|2021-12-27 09:33:10|206658.5|206508.5|206662.1|206512.1|206666.7|206516.7|206658.3|206508.3|16
1640597600000|2021-12-27 09:33:20|206661.7|206511.7|206665.7|206515.7|206665.7|206515.7|206658|206508|6
1640597610000|2021-12-27 09:33:30|206638.2|206488.2|206644.9|206494.9|206649.6|206499.6|206636.2|206486.2|27
1640597620000|2021-12-27 09:33:40|206644.7|206494.7|206647.2|206497.2|206649.5|206499.5|206641.8|206491.8|14
1640597630000|2021-12-27 09:33:50|206646.3|206496.3|206643.8|206493.8|206646.3|206496.3|206643.6|206493.6|12
1640597640000|2021-12-27 09:34:00|206643.5|206493.5|206631.7|206481.7|206650.4|206500.4|206624.1|206474.1|22
1640597650000|2021-12-27 09:34:10|206627.8|206477.8|206625.4|206475.4|206627.8|206477.8|206624.5|206474.5|30
1640597660000|2021-12-27 09:34:20|206625.9|206475.9|206625.2|206475.2|206626.7|206476.7|206624.4|206474.4|19
1640597670000|2021-12-27 09:34:30|206630|206480|206628.5|206478.5|206632.4|206482.4|206627.5|206477.5|29
1640597680000|2021-12-27 09:34:40|206628.3|206478.3|206627|206477|206629|206479|206627|206477|22
1640597690000|2021-12-27 09:34:50|206626.9|206476.9|206630.8|206480.8|206636.7|206486.7|206626.4|206476.4|33
1640597700000|2021-12-27 09:35:00|206630.3|206480.3|206632.9|206482.9|206634.1|206484.1|206630|206480|28
1640597710000|2021-12-27 09:35:10|206632.2|206482.2|206626.3|206476.3|206632.9|206482.9|206625.5|206475.5|32
1640597720000|2021-12-27 09:35:20|206627.2|206477.2|206625|206475|206627.2|206477.2|206623|206473|28
1640597730000|2021-12-27 09:35:30|206624.2|206474.2|206628.3|206478.3|206629.7|206479.7|206623.1|206473.1|20
1640597740000|2021-12-27 09:35:40|206628.2|206478.2|206627.7|206477.7|206631.1|206481.1|206626.1|206476.1|28
1640597750000|2021-12-27 09:35:50|206626.9|206476.9|206630.3|206480.3|206637.4|206487.4|206626.9|206476.9|35
1640597760000|2021-12-27 09:36:00|206630.1|206480.1|206630.1|206480.1|206630.1|206480.1|206630.1|206480.1|1
1640597770000|2021-12-27 09:36:10|206627.7|206477.7|206627.1|206477.1|206631.5|206481.5|206627.1|206477.1|18
1640597780000|2021-12-27 09:36:20|206627.3|206477.3|206626|206476|206628.3|206478.3|206625.8|206475.8|14
1640597790000|2021-12-27 09:36:30|206628.8|206478.8|206625|206475|206628.8|206478.8|206624.1|206474.1|17
1640597800000|2021-12-27 09:36:40|206629.3|206479.3|206623.6|206473.6|206629.3|206479.3|206621.4|206471.4|24
1640597810000|2021-12-27 09:36:50|206622.2|206472.2|206621.9|206471.9|206625.5|206475.5|206621.5|206471.5|23
1640597820000|2021-12-27 09:37:00|206622.4|206472.4|206628.2|206478.2|206631.8|206481.8|206622.4|206472.4|21
1640597830000|2021-12-27 09:37:10|206627.7|206477.7|206625.8|206475.8|206627.7|206477.7|206625.5|206475.5|16
1640597840000|2021-12-27 09:37:20|206626.6|206476.6|206628.8|206478.8|206629.4|206479.4|206625.2|206475.2|19
1640597850000|2021-12-27 09:37:30|206630.5|206480.5|206625.7|206475.7|206630.5|206480.5|206623.4|206473.4|17
1640597860000|2021-12-27 09:37:40|206624.7|206474.7|206632.1|206482.1|206632.1|206482.1|206622.3|206472.3|11
1640597870000|2021-12-27 09:37:50|206632.2|206482.2|206624.6|206474.6|206632.2|206482.2|206624.1|206474.1|12
1640597880000|2021-12-27 09:38:00|206624.9|206474.9|206632|206482|206632|206482|206622.6|206472.6|24
1640597890000|2021-12-27 09:38:10|206631.7|206481.7|206629.7|206479.7|206631.7|206481.7|206627.7|206477.7|23
1640597900000|2021-12-27 09:38:20|206628.9|206478.9|206623.8|206473.8|206628.9|206478.9|206623.1|206473.1|22
1640597910000|2021-12-27 09:38:30|206623.6|206473.6|206622.4|206472.4|206632|206482|206621.6|206471.6|22
1640597920000|2021-12-27 09:38:40|206627.2|206477.2|206629.8|206479.8|206637.4|206487.4|206623.6|206473.6|31
1640597930000|2021-12-27 09:38:50|206629.1|206479.1|206630.3|206480.3|206631.5|206481.5|206627.9|206477.9|32
1640597940000|2021-12-27 09:39:00|206632.1|206482.1|206629.3|206479.3|206632.1|206482.1|206628.4|206478.4|16
1640597950000|2021-12-27 09:39:10|206629.4|206479.4|206629.8|206479.8|206632.5|206482.5|206629.1|206479.1|20
1640597960000|2021-12-27 09:39:20|206630|206480|206629.7|206479.7|206631.5|206481.5|206627.1|206477.1|21
1640597970000|2021-12-27 09:39:30|206629|206479|206623.2|206473.2|206629.3|206479.3|206621.1|206471.1|25
1640597980000|2021-12-27 09:39:40|206623.1|206473.1|206623.5|206473.5|206626.5|206476.5|206623.1|206473.1|25
1640597990000|2021-12-27 09:39:50|206623.6|206473.6|206625.2|206475.2|206627.4|206477.4|206621.7|206471.7|27
1640598000000|2021-12-27 09:40:00|206624.6|206474.6|206626|206476|206628.1|206478.1|206624.6|206474.6|21
1640598010000|2021-12-27 09:40:10|206626.2|206476.2|206624.2|206474.2|206627|206477|206624.1|206474.1|21
1640598020000|2021-12-27 09:40:20|206624.3|206474.3|206627.1|206477.1|206628.2|206478.2|206623.7|206473.7|31
1640598030000|2021-12-27 09:40:30|206626.7|206476.7|206624.3|206474.3|206627.5|206477.5|206623.5|206473.5|29
1640598040000|2021-12-27 09:40:40|206624.5|206474.5|206623.6|206473.6|206624.5|206474.5|206622.3|206472.3|26
1640598050000|2021-12-27 09:40:50|206623.5|206473.5|206625.9|206475.9|206626.9|206476.9|206621.5|206471.5|18
1640598060000|2021-12-27 09:41:00|206625.8|206475.8|206625|206475|206627.9|206477.9|206625|206475|21
1640598070000|2021-12-27 09:41:10|206624|206474|206622.2|206472.2|206625.4|206475.4|206620.6|206470.6|23
1640598080000|2021-12-27 09:41:20|206623.1|206473.1|206621.6|206471.6|206624.4|206474.4|206620.1|206470.1|28
1640598090000|2021-12-27 09:41:30|206621|206471|206625.6|206475.6|206625.6|206475.6|206620.5|206470.5|12
1640598100000|2021-12-27 09:41:40|206623.7|206473.7|206623.7|206473.7|206627.5|206477.5|206622.2|206472.2|19
1640598110000|2021-12-27 09:41:50|206623.9|206473.9|206625.6|206475.6|206625.6|206475.6|206622.8|206472.8|14
1640598120000|2021-12-27 09:42:00|206625.1|206475.1|206621.8|206471.8|206626.2|206476.2|206621.4|206471.4|16
1640598130000|2021-12-27 09:42:10|206626.2|206476.2|206593.7|206443.7|206626.2|206476.2|206593.7|206443.7|18
1640598140000|2021-12-27 09:42:20|206605.6|206455.6|206596.9|206446.9|206605.6|206455.6|206593.2|206443.2|31
1640598150000|2021-12-27 09:42:30|206595.6|206445.6|206586.1|206436.1|206595.6|206445.6|206580.7|206430.7|26
1640598160000|2021-12-27 09:42:40|206584.7|206434.7|206585.8|206435.8|206588.8|206438.8|206584.7|206434.7|25
1640598170000|2021-12-27 09:42:50|206585.9|206435.9|206585.7|206435.7|206588.2|206438.2|206584.9|206434.9|20
1640598180000|2021-12-27 09:43:00|206585.2|206435.2|206587.6|206437.6|206591.3|206441.3|206585|206435|26
1640598190000|2021-12-27 09:43:10|206589.7|206439.7|206590.9|206440.9|206590.9|206440.9|206585.3|206435.3|24
1640598200000|2021-12-27 09:43:20|206593.6|206443.6|206619.6|206469.6|206628.8|206478.8|206586.8|206436.8|33
1640598210000|2021-12-27 09:43:30|206619.7|206469.7|206588.9|206438.9|206619.7|206469.7|206588.9|206438.9|21
1640598220000|2021-12-27 09:43:40|206588.8|206438.8|206592.4|206442.4|206593.1|206443.1|206588.5|206438.5|23
1640598230000|2021-12-27 09:43:50|206592.1|206442.1|206605.2|206455.2|206614.9|206464.9|206590.7|206440.7|25
1640598240000|2021-12-27 09:44:00|206605|206455|206605.9|206455.9|206608.6|206458.6|206604.8|206454.8|29
1640598250000|2021-12-27 09:44:10|206607.7|206457.7|206608|206458|206610|206460|206606.6|206456.6|26
1640598260000|2021-12-27 09:44:20|206609.4|206459.4|206610.8|206460.8|206612.7|206462.7|206606.1|206456.1|23
1640598270000|2021-12-27 09:44:30|206610|206460|206605.5|206455.5|206610.8|206460.8|206605.3|206455.3|29
1640598280000|2021-12-27 09:44:40|206604.9|206454.9|206604.5|206454.5|206607.2|206457.2|206604|206454|22
1640598290000|2021-12-27 09:44:50|206604.6|206454.6|206607.6|206457.6|206611.3|206461.3|206602.2|206452.2|20
1640598300000|2021-12-27 09:45:00|206607.5|206457.5|206600.3|206450.3|206609.3|206459.3|206600.3|206450.3|24
1640598310000|2021-12-27 09:45:10|206600.4|206450.4|206600.9|206450.9|206602.5|206452.5|206600.2|206450.2|20
1640598320000|2021-12-27 09:45:20|206600.6|206450.6|206596.8|206446.8|206600.6|206450.6|206596.2|206446.2|12
1640598330000|2021-12-27 09:45:30|206596|206446|206601|206451|206605.7|206455.7|206595.8|206445.8|15
1640598340000|2021-12-27 09:45:40|206601.3|206451.3|206596.6|206446.6|206601.3|206451.3|206595|206445|12
1640598350000|2021-12-27 09:45:50|206597|206447|206592.7|206442.7|206605.9|206455.9|206588.9|206438.9|20
1640598360000|2021-12-27 09:46:00|206593|206443|206592.6|206442.6|206595.1|206445.1|206591.7|206441.7|34
1640598370000|2021-12-27 09:46:10|206592.9|206442.9|206592.2|206442.2|206594.6|206444.6|206590.5|206440.5|34
1640598380000|2021-12-27 09:46:20|206592|206442|206597.8|206447.8|206598|206448|206589.5|206439.5|28
1640598390000|2021-12-27 09:46:30|206599.6|206449.6|206597.7|206447.7|206600.3|206450.3|206594.6|206444.6|25
1640598400000|2021-12-27 09:46:40|206597.8|206447.8|206597.4|206447.4|206598.4|206448.4|206596.8|206446.8|24
1640598410000|2021-12-27 09:46:50|206597.8|206447.8|206595.1|206445.1|206597.8|206447.8|206595.1|206445.1|21
1640598420000|2021-12-27 09:47:00|206594.8|206444.8|206597.7|206447.7|206600.7|206450.7|206594.8|206444.8|22
1640598430000|2021-12-27 09:47:10|206598.2|206448.2|206591.6|206441.6|206598.2|206448.2|206591.6|206441.6|31
1640598440000|2021-12-27 09:47:20|206592.2|206442.2|206594.9|206444.9|206595.2|206445.2|206592.2|206442.2|24
1640598450000|2021-12-27 09:47:30|206594.7|206444.7|206594.2|206444.2|206596.3|206446.3|206593|206443|17
1640598460000|2021-12-27 09:47:40|206594.1|206444.1|206592.1|206442.1|206594.9|206444.9|206591|206441|19
1640598470000|2021-12-27 09:47:50|206591.7|206441.7|206593.9|206443.9|206596.1|206446.1|206587.8|206437.8|24
1640598480000|2021-12-27 09:48:00|206593.8|206443.8|206590|206440|206593.8|206443.8|206588.1|206438.1|22
1640598490000|2021-12-27 09:48:10|206590.3|206440.3|206589.4|206439.4|206591.7|206441.7|206586.3|206436.3|27
1640598500000|2021-12-27 09:48:20|206589.3|206439.3|206596.4|206446.4|206596.4|206446.4|206585.6|206435.6|29
1640598510000|2021-12-27 09:48:30|206596.7|206446.7|206596.1|206446.1|206599.8|206449.8|206594.8|206444.8|25
1640598520000|2021-12-27 09:48:40|206596.4|206446.4|206594.5|206444.5|206598.3|206448.3|206594.5|206444.5|20
1640598530000|2021-12-27 09:48:50|206593.4|206443.4|206598.2|206448.2|206600.9|206450.9|206593.3|206443.3|18
1640598540000|2021-12-27 09:49:00|206597.5|206447.5|206603.9|206453.9|206604.9|206454.9|206595.6|206445.6|21
1640598550000|2021-12-27 09:49:10|206602.1|206452.1|206598.9|206448.9|206602.3|206452.3|206596.3|206446.3|24
1640598560000|2021-12-27 09:49:20|206599.3|206449.3|206591.2|206441.2|206603.7|206453.7|206590.9|206440.9|27
1640598570000|2021-12-27 09:49:30|206591.6|206441.6|206591|206441|206596.2|206446.2|206588.6|206438.6|34
1640598580000|2021-12-27 09:49:40|206583.9|206433.9|206589.9|206439.9|206590.8|206440.8|206583.9|206433.9|30
1640598590000|2021-12-27 09:49:50|206589.5|206439.5|206579.5|206429.5|206590.7|206440.7|206578.9|206428.9|27
1640598600000|2021-12-27 09:50:00|206579.1|206429.1|206582.7|206432.7|206583|206433|206579|206429|26
1640598610000|2021-12-27 09:50:10|206582.5|206432.5|206581.6|206431.6|206585.1|206435.1|206581.1|206431.1|25
1640598620000|2021-12-27 09:50:20|206581.4|206431.4|206594.3|206444.3|206596.3|206446.3|206581.4|206431.4|33
1640598630000|2021-12-27 09:50:30|206593.4|206443.4|206594.3|206444.3|206596.3|206446.3|206592.7|206442.7|21
1640598640000|2021-12-27 09:50:40|206593.7|206443.7|206592.5|206442.5|206594.3|206444.3|206589.4|206439.4|25
1640598650000|2021-12-27 09:50:50|206593.1|206443.1|206591.6|206441.6|206596.3|206446.3|206591.4|206441.4|23
1640598660000|2021-12-27 09:51:00|206592.5|206442.5|206592|206442|206592.6|206442.6|206591.4|206441.4|20
1640598670000|2021-12-27 09:51:10|206592.2|206442.2|206596.8|206446.8|206598.5|206448.5|206591.6|206441.6|12
1640598680000|2021-12-27 09:51:20|206597.2|206447.2|206593.4|206443.4|206597.2|206447.2|206591.9|206441.9|18
1640598690000|2021-12-27 09:51:30|206593.1|206443.1|206591.9|206441.9|206602.1|206452.1|206589.9|206439.9|19
1640598700000|2021-12-27 09:51:40|206591.7|206441.7|206593.1|206443.1|206596.2|206446.2|206591.7|206441.7|21
1640598710000|2021-12-27 09:51:50|206595|206445|206597.5|206447.5|206598|206448|206593.5|206443.5|19
1640598720000|2021-12-27 09:52:00|206597.1|206447.1|206597.4|206447.4|206597.9|206447.9|206596|206446|16
1640598730000|2021-12-27 09:52:10|206597.5|206447.5|206595.7|206445.7|206600.9|206450.9|206594.1|206444.1|20
1640598740000|2021-12-27 09:52:20|206596.8|206446.8|206597.8|206447.8|206598.7|206448.7|206596.4|206446.4|21
1640598750000|2021-12-27 09:52:30|206597.3|206447.3|206593.9|206443.9|206597.9|206447.9|206593|206443|16
1640598760000|2021-12-27 09:52:40|206592.8|206442.8|206599.8|206449.8|206601|206451|206592.8|206442.8|12
1640598770000|2021-12-27 09:52:50|206599.3|206449.3|206595.8|206445.8|206599.3|206449.3|206594.1|206444.1|16
1640598780000|2021-12-27 09:53:00|206596.1|206446.1|206592.8|206442.8|206596.1|206446.1|206590.3|206440.3|23
1640598790000|2021-12-27 09:53:10|206593.2|206443.2|206584.3|206434.3|206598.4|206448.4|206581.4|206431.4|24
1640598800000|2021-12-27 09:53:20|206582|206432|206585.5|206435.5|206586.5|206436.5|206581.1|206431.1|30
1640598810000|2021-12-27 09:53:30|206585.6|206435.6|206584.2|206434.2|206586.2|206436.2|206582.8|206432.8|23
1640598820000|2021-12-27 09:53:40|206584.1|206434.1|206588.5|206438.5|206590.2|206440.2|206584.1|206434.1|26
1640598830000|2021-12-27 09:53:50|206588.6|206438.6|206588.9|206438.9|206593|206443|206587.6|206437.6|29
1640598840000|2021-12-27 09:54:00|206589.3|206439.3|206592.7|206442.7|206596.2|206446.2|206588.2|206438.2|31
1640598850000|2021-12-27 09:54:10|206593.2|206443.2|206594.5|206444.5|206595.4|206445.4|206592.8|206442.8|10
1640598860000|2021-12-27 09:54:20|206595.9|206445.9|206597.9|206447.9|206598.5|206448.5|206593.9|206443.9|16
1640598870000|2021-12-27 09:54:30|206598.8|206448.8|206597|206447|206600.2|206450.2|206595.5|206445.5|14
1640598880000|2021-12-27 09:54:40|206596.5|206446.5|206604.1|206454.1|206604.1|206454.1|206592.5|206442.5|14
1640598890000|2021-12-27 09:54:50|206600.9|206450.9|206599|206449|206604.7|206454.7|206596.9|206446.9|17
1640598900000|2021-12-27 09:55:00|206598.2|206448.2|206600.5|206450.5|206603.3|206453.3|206593.6|206443.6|24
1640598910000|2021-12-27 09:55:10|206601.6|206451.6|206596.2|206446.2|206602.3|206452.3|206594.4|206444.4|17
1640598920000|2021-12-27 09:55:20|206595.2|206445.2|206588.8|206438.8|206597.2|206447.2|206585.3|206435.3|29
1640598930000|2021-12-27 09:55:30|206591|206441|206590.4|206440.4|206592.1|206442.1|206588.6|206438.6|27
1640598940000|2021-12-27 09:55:40|206588.9|206438.9|206585.9|206435.9|206589.9|206439.9|206583.4|206433.4|27
1640598950000|2021-12-27 09:55:50|206584.2|206434.2|206584.1|206434.1|206588.5|206438.5|206584.1|206434.1|24
1640598960000|2021-12-27 09:56:00|206585.5|206435.5|206589.2|206439.2|206589.2|206439.2|206584.4|206434.4|20
1640598970000|2021-12-27 09:56:10|206587.9|206437.9|206590.2|206440.2|206591.2|206441.2|206587.2|206437.2|22
1640598980000|2021-12-27 09:56:20|206588.9|206438.9|206589.1|206439.1|206590.5|206440.5|206586.7|206436.7|23
1640598990000|2021-12-27 09:56:30|206589.2|206439.2|206595.3|206445.3|206598.5|206448.5|206587.5|206437.5|28
1640599000000|2021-12-27 09:56:40|206595.2|206445.2|206596.3|206446.3|206598.9|206448.9|206593.7|206443.7|20
1640599010000|2021-12-27 09:56:50|206595.7|206445.7|206596.2|206446.2|206599.2|206449.2|206595.5|206445.5|15
1640599020000|2021-12-27 09:57:00|206594.4|206444.4|206594.7|206444.7|206599.2|206449.2|206592.7|206442.7|21
1640599030000|2021-12-27 09:57:10|206594.8|206444.8|206595.7|206445.7|206599|206449|206590.1|206440.1|21
1640599040000|2021-12-27 09:57:20|206594.4|206444.4|206644.9|206494.9|206668.7|206518.7|206594.4|206444.4|31
1640599050000|2021-12-27 09:57:30|206644.2|206494.2|206649.7|206499.7|206653.5|206503.5|206639.5|206489.5|30
1640599060000|2021-12-27 09:57:40|206653.8|206503.8|206653.7|206503.7|206654.6|206504.6|206649|206499|23
1640599070000|2021-12-27 09:57:50|206652|206502|206683.7|206533.7|206687.1|206537.1|206651.5|206501.5|19
1640599080000|2021-12-27 09:58:00|206688|206538|206701.6|206551.6|206701.6|206551.6|206685|206535|26
1640599090000|2021-12-27 09:58:10|206704|206554|206694.5|206544.5|206704.4|206554.4|206680.1|206530.1|24
1640599100000|2021-12-27 09:58:20|206696.4|206546.4|206704.3|206554.3|206704.3|206554.3|206685.4|206535.4|23
1640599110000|2021-12-27 09:58:30|206703.3|206553.3|206702.6|206552.6|206708.1|206558.1|206696.6|206546.6|19
1640599120000|2021-12-27 09:58:40|206703.8|206553.8|206700.8|206550.8|206703.8|206553.8|206700.8|206550.8|13
1640599130000|2021-12-27 09:58:50|206702|206552|206691|206541|206702|206552|206689|206539|22
1640599140000|2021-12-27 09:59:00|206690.4|206540.4|206692.8|206542.8|206693.5|206543.5|206689.7|206539.7|17
1640599150000|2021-12-27 09:59:10|206692.1|206542.1|206675.1|206525.1|206696.1|206546.1|206674.8|206524.8|21
1640599160000|2021-12-27 09:59:20|206674.5|206524.5|206705.2|206555.2|206705.2|206555.2|206674.5|206524.5|27
1640599170000|2021-12-27 09:59:30|206715.1|206565.1|206713.9|206563.9|206728.1|206578.1|206712.3|206562.3|30
1640599180000|2021-12-27 09:59:40|206714|206564|206695|206545|206714|206564|206694|206544|27
1640599190000|2021-12-27 09:59:50|206696.4|206546.4|206703.5|206553.5|206704.5|206554.5|206690.8|206540.8|31
1640599200000|2021-12-27 10:00:00|206703.3|206553.3|206691.2|206541.2|206703.3|206553.3|206687.4|206537.4|27
1640599210000|2021-12-27 10:00:10|206690.1|206540.1|206685.1|206535.1|206700.7|206550.7|206683.9|206533.9|23
1640599220000|2021-12-27 10:00:20|206683.6|206533.6|206689.8|206539.8|206691.2|206541.2|206683.6|206533.6|30
1640599230000|2021-12-27 10:00:30|206688.6|206538.6|206680.3|206530.3|206691.5|206541.5|206678.9|206528.9|34
1640599240000|2021-12-27 10:00:40|206679.8|206529.8|206685.9|206535.9|206685.9|206535.9|206674.9|206524.9|31
1640599250000|2021-12-27 10:00:50|206685|206535|206681.6|206531.6|206685.8|206535.8|206681.3|206531.3|31
1640599260000|2021-12-27 10:01:00|206683.3|206533.3|206681.7|206531.7|206684|206534|206679|206529|28
1640599270000|2021-12-27 10:01:10|206681.6|206531.6|206684.6|206534.6|206687.9|206537.9|206680.8|206530.8|25
1640599280000|2021-12-27 10:01:20|206684.1|206534.1|206682.5|206532.5|206685.2|206535.2|206682|206532|23
1640599290000|2021-12-27 10:01:30|206682.9|206532.9|206679.9|206529.9|206684.2|206534.2|206679.7|206529.7|27
1640599300000|2021-12-27 10:01:40|206680.3|206530.3|206679|206529|206680.4|206530.4|206679|206529|15
1640599310000|2021-12-27 10:01:50|206680.5|206530.5|206675.8|206525.8|206680.9|206530.9|206675.3|206525.3|20
1640599320000|2021-12-27 10:02:00|206675.1|206525.1|206678.4|206528.4|206679.9|206529.9|206675.1|206525.1|24
1640599330000|2021-12-27 10:02:10|206678.5|206528.5|206676|206526|206679.3|206529.3|206675|206525|20
1640599340000|2021-12-27 10:02:20|206676.2|206526.2|206676.5|206526.5|206680.6|206530.6|206675.5|206525.5|19
1640599350000|2021-12-27 10:02:30|206676.6|206526.6|206647.8|206497.8|206676.8|206526.8|206643.8|206493.8|33
1640599360000|2021-12-27 10:02:40|206646.5|206496.5|206644.8|206494.8|206647.7|206497.7|206643.4|206493.4|29
1640599370000|2021-12-27 10:02:50|206646.7|206496.7|206648.5|206498.5|206649.8|206499.8|206643.9|206493.9|26
1640599380000|2021-12-27 10:03:00|206649|206499|206649.1|206499.1|206655.9|206505.9|206649|206499|22
1640599390000|2021-12-27 10:03:10|206649.3|206499.3|206651.1|206501.1|206651.2|206501.2|206648.4|206498.4|22
1640599400000|2021-12-27 10:03:20|206650.7|206500.7|206651.1|206501.1|206654.7|206504.7|206647.6|206497.6|23
1640599410000|2021-12-27 10:03:30|206650.3|206500.3|206649.8|206499.8|206652.4|206502.4|206648.8|206498.8|20
1640599420000|2021-12-27 10:03:40|206649.1|206499.1|206648.1|206498.1|206650.4|206500.4|206647.1|206497.1|25
1640599430000|2021-12-27 10:03:50|206647.9|206497.9|206645.9|206495.9|206650.3|206500.3|206642.9|206492.9|33
1640599440000|2021-12-27 10:04:00|206645.1|206495.1|206649.3|206499.3|206650.9|206500.9|206645|206495|28
1640599450000|2021-12-27 10:04:10|206648.5|206498.5|206648.3|206498.3|206649.3|206499.3|206644.3|206494.3|27
1640599460000|2021-12-27 10:04:20|206646.7|206496.7|206647.1|206497.1|206649.3|206499.3|206644.3|206494.3|20
1640599470000|2021-12-27 10:04:30|206646.5|206496.5|206644.8|206494.8|206647.1|206497.1|206641.5|206491.5|28
1640599480000|2021-12-27 10:04:40|206644.7|206494.7|206641.3|206491.3|206645.5|206495.5|206638.7|206488.7|30
1640599490000|2021-12-27 10:04:50|206642|206492|206638.1|206488.1|206645.3|206495.3|206632.6|206482.6|34
1640599500000|2021-12-27 10:05:00|206636.5|206486.5|206637.5|206487.5|206640|206490|206636.5|206486.5|23
1640599510000|2021-12-27 10:05:10|206638.2|206488.2|206636.3|206486.3|206639.7|206489.7|206635.9|206485.9|18
1640599520000|2021-12-27 10:05:20|206635.6|206485.6|206642.2|206492.2|206642.7|206492.7|206634.9|206484.9|19
1640599530000|2021-12-27 10:05:30|206641.9|206491.9|206642.3|206492.3|206653.8|206503.8|206639.8|206489.8|23
1640599540000|2021-12-27 10:05:40|206641.8|206491.8|206640.7|206490.7|206642.6|206492.6|206639.4|206489.4|27
1640599550000|2021-12-27 10:05:50|206640.1|206490.1|206636.6|206486.6|206640.1|206490.1|206633.6|206483.6|23
1640599560000|2021-12-27 10:06:00|206635.4|206485.4|206638.6|206488.6|206642.1|206492.1|206635|206485|31
1640599570000|2021-12-27 10:06:10|206638.2|206488.2|206639.5|206489.5|206642.9|206492.9|206631.9|206481.9|28
1640599580000|2021-12-27 10:06:20|206639.6|206489.6|206632.4|206482.4|206639.6|206489.6|206630.9|206480.9|25
1640599590000|2021-12-27 10:06:30|206633.3|206483.3|206631.8|206481.8|206634.3|206484.3|206631.6|206481.6|25
1640599600000|2021-12-27 10:06:40|206631.5|206481.5|206634|206484|206635.6|206485.6|206631.3|206481.3|22
1640599610000|2021-12-27 10:06:50|206633.9|206483.9|206633.2|206483.2|206633.9|206483.9|206628.1|206478.1|23
1640599620000|2021-12-27 10:07:00|206632.4|206482.4|206630.5|206480.5|206632.8|206482.8|206628.4|206478.4|28
1640599630000|2021-12-27 10:07:10|206630.3|206480.3|206631.7|206481.7|206632.6|206482.6|206629.6|206479.6|24
1640599640000|2021-12-27 10:07:20|206631.9|206481.9|206633.5|206483.5|206633.5|206483.5|206630.8|206480.8|19
1640599650000|2021-12-27 10:07:30|206633.1|206483.1|206629.9|206479.9|206633.1|206483.1|206629|206479|22
1640599660000|2021-12-27 10:07:40|206629.4|206479.4|206633|206483|206634.1|206484.1|206629.4|206479.4|17
1640599670000|2021-12-27 10:07:50|206633.6|206483.6|206631.6|206481.6|206634.1|206484.1|206631.2|206481.2|27
1640599680000|2021-12-27 10:08:00|206631.8|206481.8|206630.6|206480.6|206637.8|206487.8|206630.6|206480.6|19
1640599690000|2021-12-27 10:08:10|206633.2|206483.2|206631.7|206481.7|206633.2|206483.2|206631.2|206481.2|21
1640599700000|2021-12-27 10:08:20|206631.9|206481.9|206634.5|206484.5|206636.5|206486.5|206631.5|206481.5|20
1640599710000|2021-12-27 10:08:30|206634.7|206484.7|206638.1|206488.1|206638.1|206488.1|206628.8|206478.8|24
1640599720000|2021-12-27 10:08:40|206636.8|206486.8|206640.7|206490.7|206640.7|206490.7|206635.3|206485.3|26
1640599730000|2021-12-27 10:08:50|206640.9|206490.9|206635.3|206485.3|206640.9|206490.9|206634.4|206484.4|25
1640599740000|2021-12-27 10:09:00|206634.7|206484.7|206614.6|206464.6|206634.7|206484.7|206613.3|206463.3|25
1640599750000|2021-12-27 10:09:10|206614.5|206464.5|206589.5|206439.5|206614.5|206464.5|206585.8|206435.8|26
1640599760000|2021-12-27 10:09:20|206589.7|206439.7|206596.5|206446.5|206597|206447|206589.5|206439.5|30
1640599770000|2021-12-27 10:09:30|206595.8|206445.8|206588.9|206438.9|206596.2|206446.2|206588.6|206438.6|18
1640599780000|2021-12-27 10:09:40|206589|206439|206589|206439|206589.2|206439.2|206587.7|206437.7|17
1640599790000|2021-12-27 10:09:50|206588.2|206438.2|206590.3|206440.3|206591|206441|206586.7|206436.7|18
1640599800000|2021-12-27 10:10:00|206591|206441|206587.1|206437.1|206591.7|206441.7|206585.2|206435.2|31
1640599810000|2021-12-27 10:10:10|206586.8|206436.8|206587|206437|206588.7|206438.7|206586.5|206436.5|28
1640599820000|2021-12-27 10:10:20|206586.8|206436.8|206586.4|206436.4|206587.2|206437.2|206585.5|206435.5|25
1640599830000|2021-12-27 10:10:30|206585.4|206435.4|206588.5|206438.5|206589.7|206439.7|206585|206435|25
1640599840000|2021-12-27 10:10:40|206590|206440|206584.7|206434.7|206594.7|206444.7|206584.1|206434.1|36
1640599850000|2021-12-27 10:10:50|206583.1|206433.1|206587.4|206437.4|206592.4|206442.4|206582.5|206432.5|29
1640599860000|2021-12-27 10:11:00|206587|206437|206584.6|206434.6|206588.1|206438.1|206583.6|206433.6|27
1640599870000|2021-12-27 10:11:10|206584|206434|206589.9|206439.9|206593.4|206443.4|206583.3|206433.3|33
1640599880000|2021-12-27 10:11:20|206593.7|206443.7|206591.3|206441.3|206593.7|206443.7|206591.2|206441.2|34
1640599890000|2021-12-27 10:11:30|206591.6|206441.6|206591.3|206441.3|206592.6|206442.6|206590.9|206440.9|19
1640599900000|2021-12-27 10:11:40|206590.6|206440.6|206604|206454|206610.8|206460.8|206590.6|206440.6|31
1640599910000|2021-12-27 10:11:50|206604.5|206454.5|206603.1|206453.1|206605.3|206455.3|206602.4|206452.4|31
1640599920000|2021-12-27 10:12:00|206602.8|206452.8|206599.5|206449.5|206608.1|206458.1|206599.4|206449.4|18
1640599930000|2021-12-27 10:12:10|206598.5|206448.5|206609|206459|206609|206459|206598.5|206448.5|17
1640599940000|2021-12-27 10:12:20|206608.5|206458.5|206601.9|206451.9|206608.5|206458.5|206601.9|206451.9|30
1640599950000|2021-12-27 10:12:30|206602|206452|206605.9|206455.9|206607.4|206457.4|206598.9|206448.9|28
1640599960000|2021-12-27 10:12:40|206605.8|206455.8|206604.6|206454.6|206606.8|206456.8|206604.3|206454.3|26
1640599970000|2021-12-27 10:12:50|206605|206455|206607.4|206457.4|206608.4|206458.4|206602.2|206452.2|19
1640599980000|2021-12-27 10:13:00|206606.4|206456.4|206564.1|206414.1|206606.4|206456.4|206560.9|206410.9|20
1640599990000|2021-12-27 10:13:10|206568|206418|206562.3|206412.3|206568.5|206418.5|206559.5|206409.5|33
1640600000000|2021-12-27 10:13:20|206563.1|206413.1|206570.9|206420.9|206572.3|206422.3|206562.8|206412.8|21
1640600010000|2021-12-27 10:13:30|206570.5|206420.5|206568.8|206418.8|206573.4|206423.4|206567.8|206417.8|25
1640600020000|2021-12-27 10:13:40|206569.4|206419.4|206567.1|206417.1|206569.4|206419.4|206560.9|206410.9|29
1640600030000|2021-12-27 10:13:50|206566.6|206416.6|206566.4|206416.4|206576.1|206426.1|206559|206409|28
1640600040000|2021-12-27 10:14:00|206567|206417|206615.1|206465.1|206620|206470|206564.2|206414.2|29
1640600050000|2021-12-27 10:14:10|206613.7|206463.7|206610.1|206460.1|206620.1|206470.1|206608|206458|27
1640600060000|2021-12-27 10:14:20|206609.8|206459.8|206608.9|206458.9|206612|206462|206607.6|206457.6|21
1640600070000|2021-12-27 10:14:30|206609.1|206459.1|206583.2|206433.2|206613.5|206463.5|206583.2|206433.2|24
1640600080000|2021-12-27 10:14:40|206583.4|206433.4|206589|206439|206593.4|206443.4|206583.4|206433.4|22
1640600090000|2021-12-27 10:14:50|206588.3|206438.3|206652.7|206502.7|206655.9|206505.9|206588.3|206438.3|32
1640600100000|2021-12-27 10:15:00|206649.9|206499.9|206650.4|206500.4|206652.5|206502.5|206647.5|206497.5|24
1640600110000|2021-12-27 10:15:10|206650.7|206500.7|206649|206499|206650.7|206500.7|206647.6|206497.6|16
1640600120000|2021-12-27 10:15:20|206648.9|206498.9|206647.4|206497.4|206648.9|206498.9|206647|206497|11
1640600130000|2021-12-27 10:15:30|206647.2|206497.2|206648.8|206498.8|206658.1|206508.1|206618.7|206468.7|27
1640600140000|2021-12-27 10:15:40|206644.5|206494.5|206648|206498|206651.2|206501.2|206644.5|206494.5|29
1640600150000|2021-12-27 10:15:50|206648.6|206498.6|206650.5|206500.5|206652.7|206502.7|206648.6|206498.6|23
1640600160000|2021-12-27 10:16:00|206652.2|206502.2|206669.3|206519.3|206679.4|206529.4|206649.9|206499.9|24
1640600170000|2021-12-27 10:16:10|206667.4|206517.4|206665.1|206515.1|206669.2|206519.2|206665.1|206515.1|27
1640600180000|2021-12-27 10:16:20|206665.5|206515.5|206670.7|206520.7|206671.9|206521.9|206665.5|206515.5|26
1640600190000|2021-12-27 10:16:30|206670.9|206520.9|206666.9|206516.9|206671.6|206521.6|206666.5|206516.5|20
1640600200000|2021-12-27 10:16:40|206667.3|206517.3|206665.3|206515.3|206672.3|206522.3|206662.1|206512.1|23
1640600210000|2021-12-27 10:16:50|206665.1|206515.1|206663.6|206513.6|206668.9|206518.9|206661.4|206511.4|22
1640600220000|2021-12-27 10:17:00|206662.4|206512.4|206664|206514|206665|206515|206662.3|206512.3|19
1640600230000|2021-12-27 10:17:10|206663.7|206513.7|206663.5|206513.5|206664.7|206514.7|206662.9|206512.9|10
1640600240000|2021-12-27 10:17:20|206663.4|206513.4|206668.7|206518.7|206672.4|206522.4|206662.5|206512.5|14
1640600250000|2021-12-27 10:17:30|206671.2|206521.2|206662.2|206512.2|206672.3|206522.3|206660.7|206510.7|22
1640600260000|2021-12-27 10:17:40|206668.6|206518.6|206663.2|206513.2|206668.6|206518.6|206661.7|206511.7|14
1640600270000|2021-12-27 10:17:50|206661.9|206511.9|206663.6|206513.6|206664.2|206514.2|206661.9|206511.9|17
1640600280000|2021-12-27 10:18:00|206663.9|206513.9|206663.3|206513.3|206664.2|206514.2|206661|206511|16
1640600290000|2021-12-27 10:18:10|206662.9|206512.9|206667|206517|206670|206520|206662.9|206512.9|13
1640600300000|2021-12-27 10:18:20|206665.3|206515.3|206664.8|206514.8|206667.4|206517.4|206664.3|206514.3|13
1640600310000|2021-12-27 10:18:30|206667.7|206517.7|206663.2|206513.2|206667.7|206517.7|206663.2|206513.2|11
1640600320000|2021-12-27 10:18:40|206664.2|206514.2|206664.6|206514.6|206665.1|206515.1|206661.9|206511.9|11
1640600330000|2021-12-27 10:18:50|206665.3|206515.3|206669.4|206519.4|206671.7|206521.7|206663.6|206513.6|7
1640600340000|2021-12-27 10:19:00|206672.3|206522.3|206669.5|206519.5|206675|206525|206668.3|206518.3|15
1640600350000|2021-12-27 10:19:10|206669|206519|206669.1|206519.1|206672.7|206522.7|206667.6|206517.6|13
1640600360000|2021-12-27 10:19:20|206670.6|206520.6|206664.9|206514.9|206670.6|206520.6|206664.9|206514.9|11
1640600370000|2021-12-27 10:19:30|206665.6|206515.6|206667.8|206517.8|206667.8|206517.8|206664.9|206514.9|5
1640600380000|2021-12-27 10:19:40|206668.7|206518.7|206665.1|206515.1|206668.7|206518.7|206664.2|206514.2|8
1640600390000|2021-12-27 10:19:50|206666.4|206516.4|206669.4|206519.4|206669.4|206519.4|206665.7|206515.7|6
1640600400000|2021-12-27 10:20:00|206671.1|206521.1|206662.8|206512.8|206671.1|206521.1|206662.8|206512.8|7
1640600410000|2021-12-27 10:20:10|206665.2|206515.2|206669.6|206519.6|206672.3|206522.3|206665.2|206515.2|20
1640600420000|2021-12-27 10:20:20|206670.1|206520.1|206669.5|206519.5|206670.3|206520.3|206665.8|206515.8|12
1640600430000|2021-12-27 10:20:30|206668.2|206518.2|206667.8|206517.8|206671|206521|206667.8|206517.8|6
1640600440000|2021-12-27 10:20:40|206668.3|206518.3|206663.1|206513.1|206672|206522|206663|206513|14
1640600450000|2021-12-27 10:20:50|206669.2|206519.2|206673.1|206523.1|206673.1|206523.1|206664.4|206514.4|14
1640600460000|2021-12-27 10:21:00|206672.4|206522.4|206670.5|206520.5|206672.4|206522.4|206667.8|206517.8|19
1640600470000|2021-12-27 10:21:10|206672.8|206522.8|206668|206518|206673.4|206523.4|206668|206518|14
1640600480000|2021-12-27 10:21:20|206668.3|206518.3|206667.4|206517.4|206668.8|206518.8|206665.4|206515.4|13
1640600490000|2021-12-27 10:21:30|206666.6|206516.6|206665.8|206515.8|206668.8|206518.8|206665.6|206515.6|16
1640600500000|2021-12-27 10:21:40|206666.6|206516.6|206665.6|206515.6|206667.4|206517.4|206663.8|206513.8|6
1640600510000|2021-12-27 10:21:50|206667.2|206517.2|206670.9|206520.9|206671.7|206521.7|206662.4|206512.4|12
1640600520000|2021-12-27 10:22:00|206670.2|206520.2|206671.9|206521.9|206671.9|206521.9|206667.5|206517.5|8
1640600530000|2021-12-27 10:22:10|206670|206520|206673.6|206523.6|206673.6|206523.6|206666.9|206516.9|8
1640600540000|2021-12-27 10:22:20|206682.6|206532.6|206698|206548|206702|206552|206682.6|206532.6|35
1640600550000|2021-12-27 10:22:30|206698.1|206548.1|206699.3|206549.3|206700|206550|206697.3|206547.3|22
1640600560000|2021-12-27 10:22:40|206703.4|206553.4|206701.8|206551.8|206704.9|206554.9|206701.7|206551.7|26
1640600570000|2021-12-27 10:22:50|206701.4|206551.4|206703.2|206553.2|206704.8|206554.8|206700.5|206550.5|23
1640600580000|2021-12-27 10:23:00|206704|206554|206708.4|206558.4|206709.9|206559.9|206701.9|206551.9|19
1640600590000|2021-12-27 10:23:10|206707.9|206557.9|206708.2|206558.2|206709.2|206559.2|206707.8|206557.8|14
1640600600000|2021-12-27 10:23:20|206708.4|206558.4|206702|206552|206708.4|206558.4|206701.4|206551.4|17
1640600610000|2021-12-27 10:23:30|206701.7|206551.7|206696.3|206546.3|206701.7|206551.7|206696.3|206546.3|21
1640600620000|2021-12-27 10:23:40|206697.4|206547.4|206699.1|206549.1|206699.5|206549.5|206697|206547|16
1640600630000|2021-12-27 10:23:50|206700.2|206550.2|206692.4|206542.4|206700.4|206550.4|206686.2|206536.2|21
1640600640000|2021-12-27 10:24:00|206691.9|206541.9|206692.9|206542.9|206694.9|206544.9|206691.5|206541.5|25
1640600650000|2021-12-27 10:24:10|206693.2|206543.2|206691.8|206541.8|206696.1|206546.1|206691.7|206541.7|16
1640600660000|2021-12-27 10:24:20|206691.9|206541.9|206690.9|206540.9|206693.3|206543.3|206689.6|206539.6|15
1640600670000|2021-12-27 10:24:30|206689.9|206539.9|206690.3|206540.3|206694.8|206544.8|206688.9|206538.9|20
1640600680000|2021-12-27 10:24:40|206690.9|206540.9|206693|206543|206693|206543|206689.8|206539.8|19
1640600690000|2021-12-27 10:24:50|206692.9|206542.9|206695|206545|206695.2|206545.2|206689.1|206539.1|22
1640600700000|2021-12-27 10:25:00|206695.1|206545.1|206693.8|206543.8|206708|206558|206693.5|206543.5|30
1640600710000|2021-12-27 10:25:10|206693.4|206543.4|206691.6|206541.6|206699|206549|206691.6|206541.6|29
1640600720000|2021-12-27 10:25:20|206692.1|206542.1|206693.3|206543.3|206694.5|206544.5|206691|206541|28
1640600730000|2021-12-27 10:25:30|206693.2|206543.2|206693.7|206543.7|206696|206546|206690.3|206540.3|25
1640600740000|2021-12-27 10:25:40|206694.7|206544.7|206691.5|206541.5|206694.7|206544.7|206691.2|206541.2|14
1640600750000|2021-12-27 10:25:50|206690.5|206540.5|206690|206540|206693|206543|206690|206540|17
1640600760000|2021-12-27 10:26:00|206690.6|206540.6|206695.4|206545.4|206698.2|206548.2|206690.6|206540.6|17
1640600770000|2021-12-27 10:26:10|206694.9|206544.9|206690.1|206540.1|206694.9|206544.9|206690.1|206540.1|13
1640600780000|2021-12-27 10:26:20|206691.3|206541.3|206690|206540|206691.3|206541.3|206689.2|206539.2|12
1640600790000|2021-12-27 10:26:30|206691.2|206541.2|206690.3|206540.3|206692.5|206542.5|206688.7|206538.7|16
1640600800000|2021-12-27 10:26:40|206690.7|206540.7|206690.9|206540.9|206693.2|206543.2|206690.4|206540.4|16
1640600810000|2021-12-27 10:26:50|206692.3|206542.3|206696.2|206546.2|206696.2|206546.2|206691.4|206541.4|9
1640600820000|2021-12-27 10:27:00|206700|206550|206761.3|206611.3|206773.5|206623.5|206696.4|206546.4|35
1640600830000|2021-12-27 10:27:10|206760.7|206610.7|206776.1|206626.1|206780.7|206630.7|206759.9|206609.9|33
1640600840000|2021-12-27 10:27:20|206775.6|206625.6|206777.6|206627.6|206777.6|206627.6|206773.6|206623.6|25
1640600850000|2021-12-27 10:27:30|206777.9|206627.9|206775|206625|206778.3|206628.3|206775|206625|20
1640600860000|2021-12-27 10:27:40|206775.4|206625.4|206776.9|206626.9|206776.9|206626.9|206774.3|206624.3|21
1640600870000|2021-12-27 10:27:50|206777.2|206627.2|206776.7|206626.7|206777.8|206627.8|206771.2|206621.2|20
1640600880000|2021-12-27 10:28:00|206753.3|206603.3|206753.2|206603.2|206759.9|206609.9|206749.7|206599.7|33
1640600890000|2021-12-27 10:28:10|206753.4|206603.4|206756.6|206606.6|206756.6|206606.6|206753|206603|19
1640600900000|2021-12-27 10:28:20|206761|206611|206751|206601|206761|206611|206751|206601|17
1640600910000|2021-12-27 10:28:30|206752.6|206602.6|206753.8|206603.8|206755.3|206605.3|206750.6|206600.6|24
1640600920000|2021-12-27 10:28:40|206752.4|206602.4|206721.2|206571.2|206754.7|206604.7|206715.8|206565.8|34
1640600930000|2021-12-27 10:28:50|206718.3|206568.3|206718.9|206568.9|206723.5|206573.5|206716.5|206566.5|24
1640600940000|2021-12-27 10:29:00|206721.2|206571.2|206718|206568|206721.2|206571.2|206710.3|206560.3|20
1640600950000|2021-12-27 10:29:10|206717.4|206567.4|206719.8|206569.8|206720.3|206570.3|206717.3|206567.3|16
1640600960000|2021-12-27 10:29:20|206720.4|206570.4|206720.4|206570.4|206720.9|206570.9|206718.4|206568.4|15
1640600970000|2021-12-27 10:29:30|206720.7|206570.7|206721.5|206571.5|206723.8|206573.8|206719.8|206569.8|17
1640600980000|2021-12-27 10:29:40|206721|206571|206716.1|206566.1|206721|206571|206714.1|206564.1|20
1640600990000|2021-12-27 10:29:50|206717|206567|206717.5|206567.5|206717.6|206567.6|206715.8|206565.8|18
1640601000000|2021-12-27 10:30:00|206716.7|206566.7|206718.9|206568.9|206718.9|206568.9|206715.8|206565.8|20
1640601010000|2021-12-27 10:30:10|206718.5|206568.5|206706.5|206556.5|206718.5|206568.5|206696.5|206546.5|28
1640601020000|2021-12-27 10:30:20|206710.1|206560.1|206707.5|206557.5|206710.5|206560.5|206705.4|206555.4|24
1640601030000|2021-12-27 10:30:30|206708.2|206558.2|206704.3|206554.3|206708.2|206558.2|206703.5|206553.5|28
1640601040000|2021-12-27 10:30:40|206704.7|206554.7|206705.4|206555.4|206707.7|206557.7|206704.2|206554.2|23
1640601050000|2021-12-27 10:30:50|206706.5|206556.5|206703.4|206553.4|206706.9|206556.9|206702.5|206552.5|26
1640601060000|2021-12-27 10:31:00|206703.8|206553.8|206705.5|206555.5|206706.3|206556.3|206703.1|206553.1|21
1640601070000|2021-12-27 10:31:10|206705.7|206555.7|206706.1|206556.1|206710.2|206560.2|206704.9|206554.9|30
1640601080000|2021-12-27 10:31:20|206706.8|206556.8|206705.4|206555.4|206707.2|206557.2|206704.9|206554.9|21
1640601090000|2021-12-27 10:31:30|206705.9|206555.9|206705.9|206555.9|206707|206557|206705.4|206555.4|16
1640601100000|2021-12-27 10:31:40|206706.8|206556.8|206703.2|206553.2|206706.8|206556.8|206700.1|206550.1|13
1640601110000|2021-12-27 10:31:50|206705.3|206555.3|206707.6|206557.6|206708.2|206558.2|206704.9|206554.9|13
1640601120000|2021-12-27 10:32:00|206708.2|206558.2|206707.3|206557.3|206708.2|206558.2|206704|206554|17
1640601130000|2021-12-27 10:32:10|206707.4|206557.4|206703.9|206553.9|206708.4|206558.4|206702.3|206552.3|16
1640601140000|2021-12-27 10:32:20|206704.2|206554.2|206704.6|206554.6|206704.6|206554.6|206702.7|206552.7|13
1640601150000|2021-12-27 10:32:30|206704.3|206554.3|206703.5|206553.5|206705.6|206555.6|206703|206553|7
1640601160000|2021-12-27 10:32:40|206704.2|206554.2|206703.5|206553.5|206704.2|206554.2|206701.1|206551.1|10
1640601170000|2021-12-27 10:32:50|206704.1|206554.1|206704.7|206554.7|206705.4|206555.4|206703.5|206553.5|12
1640601180000|2021-12-27 10:33:00|206706|206556|206709.8|206559.8|206709.9|206559.9|206704.5|206554.5|8
1640601190000|2021-12-27 10:33:10|206709.2|206559.2|206697.7|206547.7|206709.3|206559.3|206694.8|206544.8|23
1640601200000|2021-12-27 10:33:20|206696.8|206546.8|206696.6|206546.6|206701.4|206551.4|206695.6|206545.6|18
1640601210000|2021-12-27 10:33:30|206697.3|206547.3|206700.5|206550.5|206705.2|206555.2|206694.9|206544.9|28
1640601220000|2021-12-27 10:33:40|206700.1|206550.1|206699.5|206549.5|206703.7|206553.7|206697.2|206547.2|25
1640601230000|2021-12-27 10:33:50|206698.9|206548.9|206697|206547|206700.4|206550.4|206697|206547|14
1640601240000|2021-12-27 10:34:00|206698.3|206548.3|206698.3|206548.3|206699.2|206549.2|206693.6|206543.6|15
1640601250000|2021-12-27 10:34:10|206686.7|206536.7|206688.4|206538.4|206690.7|206540.7|206686.7|206536.7|16
1640601260000|2021-12-27 10:34:20|206688.5|206538.5|206693.6|206543.6|206696.1|206546.1|206688.5|206538.5|15
1640601270000|2021-12-27 10:34:30|206694.4|206544.4|206691|206541|206694.4|206544.4|206690.7|206540.7|19
1640601280000|2021-12-27 10:34:40|206694|206544|206692.4|206542.4|206695.1|206545.1|206692.4|206542.4|11
1640601290000|2021-12-27 10:34:50|206691.6|206541.6|206695.4|206545.4|206699.5|206549.5|206689.3|206539.3|32
1640601300000|2021-12-27 10:35:00|206695.2|206545.2|206695.1|206545.1|206697.2|206547.2|206693.7|206543.7|28
1640601310000|2021-12-27 10:35:10|206695.2|206545.2|206697.1|206547.1|206699.7|206549.7|206694.8|206544.8|23
1640601320000|2021-12-27 10:35:20|206697.5|206547.5|206695|206545|206706.2|206556.2|206694.4|206544.4|12
1640601330000|2021-12-27 10:35:30|206695.4|206545.4|206695.9|206545.9|206700.9|206550.9|206694.4|206544.4|20
1640601340000|2021-12-27 10:35:40|206696.1|206546.1|206696.1|206546.1|206697.1|206547.1|206694.7|206544.7|14
1640601350000|2021-12-27 10:35:50|206696.9|206546.9|206697.4|206547.4|206698|206548|206694.5|206544.5|13
1640601360000|2021-12-27 10:36:00|206696.6|206546.6|206696|206546|206698.5|206548.5|206694.4|206544.4|18
1640601370000|2021-12-27 10:36:10|206695.3|206545.3|206697.3|206547.3|206697.3|206547.3|206694.3|206544.3|16
1640601380000|2021-12-27 10:36:20|206699.5|206549.5|206695|206545|206699.8|206549.8|206694.6|206544.6|17
1640601390000|2021-12-27 10:36:30|206695.4|206545.4|206693.6|206543.6|206696.9|206546.9|206693.6|206543.6|13
1640601400000|2021-12-27 10:36:40|206693.8|206543.8|206696.3|206546.3|206698.7|206548.7|206692.8|206542.8|13
1640601410000|2021-12-27 10:36:50|206694.6|206544.6|206694.6|206544.6|206695|206545|206692.8|206542.8|13
1640601420000|2021-12-27 10:37:00|206694|206544|206696.8|206546.8|206700.9|206550.9|206693.5|206543.5|12
1640601430000|2021-12-27 10:37:10|206696.2|206546.2|206698.6|206548.6|206701.5|206551.5|206688.3|206538.3|10
1640601440000|2021-12-27 10:37:20|206696.1|206546.1|206694.6|206544.6|206696.8|206546.8|206691.4|206541.4|15
1640601450000|2021-12-27 10:37:30|206694.9|206544.9|206693.1|206543.1|206695.1|206545.1|206692.9|206542.9|14
1640601460000|2021-12-27 10:37:40|206693.9|206543.9|206693.9|206543.9|206696.7|206546.7|206692.9|206542.9|10
1640601470000|2021-12-27 10:37:50|206694.8|206544.8|206692.6|206542.6|206696.1|206546.1|206689.6|206539.6|8
1640601480000|2021-12-27 10:38:00|206697.1|206547.1|206696.8|206546.8|206698.2|206548.2|206693.1|206543.1|11
1640601490000|2021-12-27 10:38:10|206698.1|206548.1|206692.6|206542.6|206698.1|206548.1|206692.2|206542.2|15
1640601500000|2021-12-27 10:38:20|206692.7|206542.7|206702.1|206552.1|206702.1|206552.1|206691.7|206541.7|17
1640601510000|2021-12-27 10:38:30|206703.1|206553.1|206705.1|206555.1|206706.3|206556.3|206693.9|206543.9|21
1640601520000|2021-12-27 10:38:40|206705.7|206555.7|206693.7|206543.7|206705.7|206555.7|206680.7|206530.7|33
1640601530000|2021-12-27 10:38:50|206695|206545|206687.8|206537.8|206696.7|206546.7|206681.3|206531.3|25
1640601540000|2021-12-27 10:39:00|206688.3|206538.3|206687.7|206537.7|206699.5|206549.5|206679.5|206529.5|31
1640601550000|2021-12-27 10:39:10|206688.5|206538.5|206697.4|206547.4|206697.4|206547.4|206686.7|206536.7|14
1640601560000|2021-12-27 10:39:20|206697.9|206547.9|206747.6|206597.6|206755.1|206605.1|206692.3|206542.3|32
1640601570000|2021-12-27 10:39:30|206744.2|206594.2|206777.9|206627.9|206779.2|206629.2|206729.9|206579.9|36
1640601580000|2021-12-27 10:39:40|206778.1|206628.1|206775.2|206625.2|206780.4|206630.4|206766.1|206616.1|32
1640601590000|2021-12-27 10:39:50|206774.9|206624.9|206779.4|206629.4|206780.6|206630.6|206768.9|206618.9|23
1640601600000|2021-12-27 10:40:00|206778.9|206628.9|206767.4|206617.4|206778.9|206628.9|206766.7|206616.7|19
1640601610000|2021-12-27 10:40:10|206767.2|206617.2|206767|206617|206768.7|206618.7|206767|206617|17
1640601620000|2021-12-27 10:40:20|206766.6|206616.6|206757.9|206607.9|206768.4|206618.4|206757.9|206607.9|21
1640601630000|2021-12-27 10:40:30|206754.4|206604.4|206757.7|206607.7|206758.7|206608.7|206754.1|206604.1|27
1640601640000|2021-12-27 10:40:40|206756.6|206606.6|206760|206610|206767.8|206617.8|206756.6|206606.6|25
1640601650000|2021-12-27 10:40:50|206758.2|206608.2|206769.2|206619.2|206770.1|206620.1|206758.1|206608.1|24
1640601660000|2021-12-27 10:41:00|206768.1|206618.1|206759.5|206609.5|206771.3|206621.3|206759.3|206609.3|22
1640601670000|2021-12-27 10:41:10|206758|206608|206756.4|206606.4|206758.3|206608.3|206748.2|206598.2|33
1640601680000|2021-12-27 10:41:20|206756|206606|206757.7|206607.7|206762.2|206612.2|206755.9|206605.9|24
1640601690000|2021-12-27 10:41:30|206757.9|206607.9|206758.1|206608.1|206760.4|206610.4|206757.5|206607.5|20
1640601700000|2021-12-27 10:41:40|206759.4|206609.4|206764.4|206614.4|206767.4|206617.4|206759.4|206609.4|29
1640601710000|2021-12-27 10:41:50|206763.9|206613.9|206763.4|206613.4|206765.1|206615.1|206762.2|206612.2|20
1640601720000|2021-12-27 10:42:00|206763.5|206613.5|206762.6|206612.6|206763.5|206613.5|206761.8|206611.8|15
1640601730000|2021-12-27 10:42:10|206764|206614|206754.1|206604.1|206769.7|206619.7|206753.7|206603.7|17
1640601740000|2021-12-27 10:42:20|206754.8|206604.8|206754.2|206604.2|206755.9|206605.9|206754.2|206604.2|15
1640601750000|2021-12-27 10:42:30|206753.8|206603.8|206755.4|206605.4|206755.7|206605.7|206753.8|206603.8|15
1640601760000|2021-12-27 10:42:40|206755.3|206605.3|206754.3|206604.3|206756.3|206606.3|206754.3|206604.3|10
1640601770000|2021-12-27 10:42:50|206754.5|206604.5|206759.1|206609.1|206761.5|206611.5|206754.5|206604.5|6
1640601780000|2021-12-27 10:43:00|206756.8|206606.8|206755.8|206605.8|206761|206611|206754.4|206604.4|10
1640601790000|2021-12-27 10:43:10|206756.6|206606.6|206759.1|206609.1|206764.5|206614.5|206756.6|206606.6|10
1640601800000|2021-12-27 10:43:20|206748.8|206598.8|206750.8|206600.8|206757|206607|206745.6|206595.6|25
1640601810000|2021-12-27 10:43:30|206751.6|206601.6|206748.1|206598.1|206751.6|206601.6|206748|206598|17
1640601820000|2021-12-27 10:43:40|206748.8|206598.8|206748.7|206598.7|206749|206599|206745|206595|19
1640601830000|2021-12-27 10:43:50|206748.5|206598.5|206761.4|206611.4|206761.4|206611.4|206748.1|206598.1|25
1640601840000|2021-12-27 10:44:00|206765|206615|206764.5|206614.5|206769.7|206619.7|206760.8|206610.8|22
1640601850000|2021-12-27 10:44:10|206759.8|206609.8|206759.3|206609.3|206763.2|206613.2|206758.2|206608.2|24
1640601860000|2021-12-27 10:44:20|206757.9|206607.9|206748.8|206598.8|206758.6|206608.6|206739.7|206589.7|25
1640601870000|2021-12-27 10:44:30|206749.1|206599.1|206748.7|206598.7|206749.3|206599.3|206748.1|206598.1|19
1640601880000|2021-12-27 10:44:40|206749.1|206599.1|206753.7|206603.7|206758.1|206608.1|206746.7|206596.7|14
1640601890000|2021-12-27 10:44:50|206757.3|206607.3|206752.2|206602.2|206757.3|206607.3|206749.2|206599.2|13
1640601900000|2021-12-27 10:45:00|206754.5|206604.5|206754.1|206604.1|206757.4|206607.4|206754.1|206604.1|15
1640601910000|2021-12-27 10:45:10|206752.4|206602.4|206744.6|206594.6|206753.9|206603.9|206741.3|206591.3|17
1640601920000|2021-12-27 10:45:20|206745.5|206595.5|206739.5|206589.5|206747.7|206597.7|206739.5|206589.5|11
1640601930000|2021-12-27 10:45:30|206740|206590|206742.3|206592.3|206743.7|206593.7|206740|206590|14
1640601940000|2021-12-27 10:45:40|206742.6|206592.6|206750.6|206600.6|206750.6|206600.6|206742.6|206592.6|12
1640601950000|2021-12-27 10:45:50|206751|206601|206752.7|206602.7|206753|206603|206750.5|206600.5|13
1640601960000|2021-12-27 10:46:00|206752.9|206602.9|206750|206600|206752.9|206602.9|206749.5|206599.5|12
1640601970000|2021-12-27 10:46:10|206750.4|206600.4|206748.2|206598.2|206755.5|206605.5|206744.3|206594.3|34
1640601980000|2021-12-27 10:46:20|206747.7|206597.7|206749.5|206599.5|206754.9|206604.9|206747.7|206597.7|26
1640601990000|2021-12-27 10:46:30|206749.2|206599.2|206745.3|206595.3|206752.4|206602.4|206745.3|206595.3|13
1640602000000|2021-12-27 10:46:40|206745.2|206595.2|206748.1|206598.1|206748.9|206598.9|206744.9|206594.9|35
1640602010000|2021-12-27 10:46:50|206747.6|206597.6|206750.6|206600.6|206751.1|206601.1|206744.4|206594.4|28
1640602020000|2021-12-27 10:47:00|206749.4|206599.4|206750.8|206600.8|206752.1|206602.1|206744.2|206594.2|24
1640602030000|2021-12-27 10:47:10|206751.6|206601.6|206748.4|206598.4|206753|206603|206742.5|206592.5|14
1640602040000|2021-12-27 10:47:20|206748.2|206598.2|206748.2|206598.2|206749.3|206599.3|206747.6|206597.6|16
1640602050000|2021-12-27 10:47:30|206747.1|206597.1|206749.5|206599.5|206750|206600|206746.6|206596.6|10
1640602060000|2021-12-27 10:47:40|206748.1|206598.1|206746.3|206596.3|206750|206600|206742.2|206592.2|12
1640602070000|2021-12-27 10:47:50|206746.7|206596.7|206782.6|206632.6|206784.2|206634.2|206746.7|206596.7|18
1640602080000|2021-12-27 10:48:00|206785|206635|206785.2|206635.2|206786.9|206636.9|206771.6|206621.6|23
1640602090000|2021-12-27 10:48:10|206783.4|206633.4|206783.9|206633.9|206786.1|206636.1|206780.2|206630.2|11
1640602100000|2021-12-27 10:48:20|206784.2|206634.2|206765.6|206615.6|206784.2|206634.2|206763.8|206613.8|17
1640602110000|2021-12-27 10:48:30|206764.8|206614.8|206766.7|206616.7|206768.8|206618.8|206764.7|206614.7|16
1640602120000|2021-12-27 10:48:40|206766.8|206616.8|206767|206617|206768.6|206618.6|206766.7|206616.7|7
1640602130000|2021-12-27 10:48:50|206769.6|206619.6|206768.3|206618.3|206769.9|206619.9|206762.6|206612.6|12
1640602140000|2021-12-27 10:49:00|206767.4|206617.4|206755.8|206605.8|206767.4|206617.4|206745.5|206595.5|29
1640602150000|2021-12-27 10:49:10|206755.2|206605.2|206756.8|206606.8|206761.5|206611.5|206751.9|206601.9|30
1640602160000|2021-12-27 10:49:20|206757.6|206607.6|206756.9|206606.9|206757.6|206607.6|206752.7|206602.7|23
1640602170000|2021-12-27 10:49:30|206756.3|206606.3|206755.7|206605.7|206757.2|206607.2|206754.5|206604.5|17
1640602180000|2021-12-27 10:49:40|206755.3|206605.3|206751.6|206601.6|206755.3|206605.3|206750|206600|18
1640602190000|2021-12-27 10:49:50|206746.6|206596.6|206754.4|206604.4|206755.7|206605.7|206746.6|206596.6|33
1640602200000|2021-12-27 10:50:00|206754.1|206604.1|206758.2|206608.2|206758.2|206608.2|206747.7|206597.7|34
1640602210000|2021-12-27 10:50:10|206757.4|206607.4|206749.6|206599.6|206758.8|206608.8|206748.5|206598.5|24
1640602220000|2021-12-27 10:50:20|206750.1|206600.1|206752.1|206602.1|206752.3|206602.3|206749.4|206599.4|12
1640602230000|2021-12-27 10:50:30|206754.6|206604.6|206756.8|206606.8|206758.4|206608.4|206754.2|206604.2|25
1640602240000|2021-12-27 10:50:40|206757.1|206607.1|206759.7|206609.7|206761|206611|206756.5|206606.5|25
1640602250000|2021-12-27 10:50:50|206759|206609|206759.7|206609.7|206761.2|206611.2|206758.1|206608.1|26
1640602260000|2021-12-27 10:51:00|206758.9|206608.9|206755.5|206605.5|206759.6|206609.6|206754|206604|15
1640602270000|2021-12-27 10:51:10|206755|206605|206755|206605|206755|206605|206754.6|206604.6|5
1640602280000|2021-12-27 10:51:20|206755.4|206605.4|206756.1|206606.1|206756.2|206606.2|206754.3|206604.3|11
1640602290000|2021-12-27 10:51:30|206755.8|206605.8|206760.6|206610.6|206761.1|206611.1|206755.2|206605.2|16
1640602300000|2021-12-27 10:51:40|206760.1|206610.1|206757.4|206607.4|206764.5|206614.5|206757.4|206607.4|17
1640602310000|2021-12-27 10:51:50|206757.7|206607.7|206757.3|206607.3|206757.7|206607.7|206757.2|206607.2|6
1640602320000|2021-12-27 10:52:00|206749.5|206599.5|206756.9|206606.9|206757.3|206607.3|206749.5|206599.5|5
1640602330000|2021-12-27 10:52:10|206755.8|206605.8|206759.1|206609.1|206759.1|206609.1|206755.8|206605.8|8
1640602340000|2021-12-27 10:52:20|206759.7|206609.7|206757.1|206607.1|206759.7|206609.7|206757.1|206607.1|7
1640602350000|2021-12-27 10:52:30|206757.6|206607.6|206757.8|206607.8|206761.5|206611.5|206757|206607|6
1640602360000|2021-12-27 10:52:40|206758.4|206608.4|206758.7|206608.7|206758.7|206608.7|206758.4|206608.4|4
1640602370000|2021-12-27 10:52:50|206756.2|206606.2|206760.6|206610.6|206762.1|206612.1|206753.2|206603.2|7
1640602380000|2021-12-27 10:53:00|206760.8|206610.8|206761|206611|206761.7|206611.7|206760.8|206610.8|7
1640602390000|2021-12-27 10:53:10|206762.5|206612.5|206760.6|206610.6|206762.8|206612.8|206759.5|206609.5|11
1640602400000|2021-12-27 10:53:20|206761.3|206611.3|206761.6|206611.6|206761.6|206611.6|206761.2|206611.2|3
1640602410000|2021-12-27 10:53:30|206761.3|206611.3|206761.2|206611.2|206761.3|206611.3|206760.8|206610.8|5
1640602420000|2021-12-27 10:53:40|206761.9|206611.9|206778.9|206628.9|206780|206630|206761.6|206611.6|12
1640602430000|2021-12-27 10:53:50|206778.4|206628.4|206784.8|206634.8|206786.3|206636.3|206777.6|206627.6|20
1640602440000|2021-12-27 10:54:00|206785|206635|206782.8|206632.8|206785|206635|206782.7|206632.7|9
1640602450000|2021-12-27 10:54:10|206780.1|206630.1|206784|206634|206784|206634|206780.1|206630.1|13
1640602460000|2021-12-27 10:54:20|206784.2|206634.2|206788.3|206638.3|206789.7|206639.7|206784.2|206634.2|18
1640602470000|2021-12-27 10:54:30|206788|206638|206786.8|206636.8|206788.5|206638.5|206780.2|206630.2|11
1640602480000|2021-12-27 10:54:40|206786.5|206636.5|206799.2|206649.2|206804.1|206654.1|206780.5|206630.5|23
1640602490000|2021-12-27 10:54:50|206793.7|206643.7|206794|206644|206797|206647|206788.7|206638.7|21
1640602500000|2021-12-27 10:55:00|206794.3|206644.3|206800.1|206650.1|206801|206651|206791.3|206641.3|24
1640602510000|2021-12-27 10:55:10|206799.4|206649.4|206799.5|206649.5|206800.4|206650.4|206798.5|206648.5|14
1640602520000|2021-12-27 10:55:20|206799.4|206649.4|206806.6|206656.6|206808.1|206658.1|206791.6|206641.6|18
1640602530000|2021-12-27 10:55:30|206806|206656|206792.2|206642.2|206807.4|206657.4|206787.8|206637.8|15
1640602540000|2021-12-27 10:55:40|206791.9|206641.9|206801.5|206651.5|206801.5|206651.5|206791.9|206641.9|30
1640602550000|2021-12-27 10:55:50|206801.6|206651.6|206800.7|206650.7|206803|206653|206799.6|206649.6|25
1640602560000|2021-12-27 10:56:00|206801.1|206651.1|206798.1|206648.1|206802.7|206652.7|206797|206647|25
1640602570000|2021-12-27 10:56:10|206798.3|206648.3|206796.3|206646.3|206801.3|206651.3|206793.6|206643.6|31
1640602580000|2021-12-27 10:56:20|206796.1|206646.1|206798.1|206648.1|206799.7|206649.7|206795.9|206645.9|27
1640602590000|2021-12-27 10:56:30|206797.9|206647.9|206802.2|206652.2|206805.1|206655.1|206793.9|206643.9|30
1640602600000|2021-12-27 10:56:40|206802.1|206652.1|206797|206647|206803.9|206653.9|206790.9|206640.9|31
1640602610000|2021-12-27 10:56:50|206796.5|206646.5|206799.6|206649.6|206802.6|206652.6|206794.7|206644.7|26
1640602620000|2021-12-27 10:57:00|206799.4|206649.4|206805.7|206655.7|206805.7|206655.7|206795.6|206645.6|31
1640602630000|2021-12-27 10:57:10|206804.3|206654.3|206798.6|206648.6|206809.4|206659.4|206798.6|206648.6|22
1640602640000|2021-12-27 10:57:20|206799.9|206649.9|206801.5|206651.5|206803.4|206653.4|206799.9|206649.9|27
1640602650000|2021-12-27 10:57:30|206802.3|206652.3|206800.9|206650.9|206802.5|206652.5|206797.7|206647.7|15
1640602660000|2021-12-27 10:57:40|206799.7|206649.7|206799.3|206649.3|206799.7|206649.7|206799|206649|7
1640602670000|2021-12-27 10:57:50|206799.4|206649.4|206798.6|206648.6|206800.1|206650.1|206793.8|206643.8|13
1640602680000|2021-12-27 10:58:00|206798.1|206648.1|206797|206647|206803.2|206653.2|206788.5|206638.5|20
1640602690000|2021-12-27 10:58:10|206795.3|206645.3|206794.9|206644.9|206799.2|206649.2|206792.9|206642.9|25
1640602700000|2021-12-27 10:58:20|206796|206646|206797.3|206647.3|206798|206648|206790.4|206640.4|18
1640602710000|2021-12-27 10:58:30|206797.8|206647.8|206800.2|206650.2|206802|206652|206794.9|206644.9|21
1640602720000|2021-12-27 10:58:40|206800.3|206650.3|206817.5|206667.5|206818.7|206668.7|206800.2|206650.2|24
1640602730000|2021-12-27 10:58:50|206815.8|206665.8|206818.1|206668.1|206819.2|206669.2|206809.7|206659.7|17
1640602740000|2021-12-27 10:59:00|206817.4|206667.4|206815.4|206665.4|206818.5|206668.5|206815.4|206665.4|16
1640602750000|2021-12-27 10:59:10|206815.3|206665.3|206817.5|206667.5|206818.8|206668.8|206815.3|206665.3|10
1640602760000|2021-12-27 10:59:20|206816.3|206666.3|206813.7|206663.7|206816.3|206666.3|206810.7|206660.7|9
1640602770000|2021-12-27 10:59:30|206814.5|206664.5|206811.7|206661.7|206814.6|206664.6|206811.7|206661.7|8
1640602780000|2021-12-27 10:59:40|206811.1|206661.1|206810.9|206660.9|206812.2|206662.2|206809.1|206659.1|13
1640602790000|2021-12-27 10:59:50|206808.7|206658.7|206814.3|206664.3|206815.9|206665.9|206808.7|206658.7|7
1640602800000|2021-12-27 11:00:00|206817.2|206667.2|206844.2|206694.2|206845.6|206695.6|206815.1|206665.1|22
1640602810000|2021-12-27 11:00:10|206843.6|206693.6|206838.3|206688.3|206844.7|206694.7|206835|206685|21
1640602820000|2021-12-27 11:00:20|206838.1|206688.1|206841.8|206691.8|206841.8|206691.8|206838.1|206688.1|13
1640602830000|2021-12-27 11:00:30|206841.4|206691.4|206839.1|206689.1|206841.6|206691.6|206837.4|206687.4|11
1640602840000|2021-12-27 11:00:40|206838.7|206688.7|206840|206690|206840.1|206690.1|206836.5|206686.5|12
1640602850000|2021-12-27 11:00:50|206839.9|206689.9|206837.9|206687.9|206841.7|206691.7|206837.9|206687.9|5
1640602860000|2021-12-27 11:01:00|206842.1|206692.1|206846.8|206696.8|206847.7|206697.7|206841.9|206691.9|16
1640602870000|2021-12-27 11:01:10|206846.6|206696.6|206849.8|206699.8|206857.5|206707.5|206846.4|206696.4|15
1640602880000|2021-12-27 11:01:20|206849.5|206699.5|206848.8|206698.8|206849.7|206699.7|206848.8|206698.8|13
1640602890000|2021-12-27 11:01:30|206848|206698|206851.9|206701.9|206853.4|206703.4|206847.8|206697.8|16
1640602900000|2021-12-27 11:01:40|206851.6|206701.6|206851.7|206701.7|206852|206702|206847.1|206697.1|13
1640602910000|2021-12-27 11:01:50|206851.3|206701.3|206849.1|206699.1|206851.3|206701.3|206847.7|206697.7|14
1640602920000|2021-12-27 11:02:00|206849.4|206699.4|206846.4|206696.4|206849.5|206699.5|206846.4|206696.4|10
1640602930000|2021-12-27 11:02:10|206851|206701|206848.8|206698.8|206851|206701|206847.3|206697.3|12
1640602940000|2021-12-27 11:02:20|206848.4|206698.4|206851.5|206701.5|206851.8|206701.8|206847.4|206697.4|14
1640602950000|2021-12-27 11:02:30|206852|206702|206844.1|206694.1|206852|206702|206839.2|206689.2|13
1640602960000|2021-12-27 11:02:40|206843.7|206693.7|206843|206693|206844.2|206694.2|206843|206693|12
1640602970000|2021-12-27 11:02:50|206842.6|206692.6|206842.6|206692.6|206843.7|206693.7|206842|206692|14
1640602980000|2021-12-27 11:03:00|206843.4|206693.4|206844.7|206694.7|206846.5|206696.5|206842.3|206692.3|14
1640602990000|2021-12-27 11:03:10|206844.8|206694.8|206845.4|206695.4|206847.5|206697.5|206843.2|206693.2|14
1640603000000|2021-12-27 11:03:20|206845.6|206695.6|206846.2|206696.2|206846.2|206696.2|206844.5|206694.5|12
1640603010000|2021-12-27 11:03:30|206846|206696|206845.5|206695.5|206854.8|206704.8|206843.9|206693.9|24
1640603020000|2021-12-27 11:03:40|206846.8|206696.8|206846.7|206696.7|206847.9|206697.9|206846.1|206696.1|15
1640603030000|2021-12-27 11:03:50|206846.9|206696.9|206843.2|206693.2|206849.5|206699.5|206843.2|206693.2|12
1640603040000|2021-12-27 11:04:00|206843.3|206693.3|206844.8|206694.8|206847.5|206697.5|206843|206693|17
1640603050000|2021-12-27 11:04:10|206845|206695|206843.2|206693.2|206846.5|206696.5|206843.2|206693.2|15
1640603060000|2021-12-27 11:04:20|206843.6|206693.6|206850.5|206700.5|206851|206701|206843.5|206693.5|11
1640603070000|2021-12-27 11:04:30|206849.2|206699.2|206846.7|206696.7|206849.2|206699.2|206846.5|206696.5|8
1640603080000|2021-12-27 11:04:40|206847.3|206697.3|206843.2|206693.2|206847.3|206697.3|206842.7|206692.7|6
1640603090000|2021-12-27 11:04:50|206843.3|206693.3|206843.2|206693.2|206851.2|206701.2|206843.2|206693.2|14
1640603100000|2021-12-27 11:05:00|206843.5|206693.5|206841.5|206691.5|206843.5|206693.5|206841|206691|11
1640603110000|2021-12-27 11:05:10|206842.2|206692.2|206840.4|206690.4|206842.3|206692.3|206839.7|206689.7|9
1640603120000|2021-12-27 11:05:20|206840.8|206690.8|206847.9|206697.9|206851.5|206701.5|206840.8|206690.8|9
1640603130000|2021-12-27 11:05:30|206846.7|206696.7|206847.1|206697.1|206848.3|206698.3|206846.2|206696.2|10
1640603140000|2021-12-27 11:05:40|206846.5|206696.5|206845.9|206695.9|206850.7|206700.7|206844.8|206694.8|13
1640603150000|2021-12-27 11:05:50|206844.6|206694.6|206842.7|206692.7|206844.6|206694.6|206841.6|206691.6|10
1640603160000|2021-12-27 11:06:00|206843.8|206693.8|206839.2|206689.2|206843.8|206693.8|206838.3|206688.3|10
1640603170000|2021-12-27 11:06:10|206838.6|206688.6|206836.3|206686.3|206849.2|206699.2|206835.3|206685.3|22
1640603180000|2021-12-27 11:06:20|206829.8|206679.8|206842.7|206692.7|206847.1|206697.1|206829.8|206679.8|18
1640603190000|2021-12-27 11:06:30|206842.1|206692.1|206836.5|206686.5|206843.2|206693.2|206835.9|206685.9|20
1640603200000|2021-12-27 11:06:40|206835.5|206685.5|206831.9|206681.9|206838.8|206688.8|206831.9|206681.9|15
1640603210000|2021-12-27 11:06:50|206833.3|206683.3|206837.5|206687.5|206837.8|206687.8|206832.4|206682.4|9
1640603220000|2021-12-27 11:07:00|206838.6|206688.6|206801.4|206651.4|206838.6|206688.6|206799.2|206649.2|20
1640603230000|2021-12-27 11:07:10|206802.7|206652.7|206796|206646|206803.9|206653.9|206795.5|206645.5|19
1640603240000|2021-12-27 11:07:20|206795.9|206645.9|206796.4|206646.4|206797.3|206647.3|206795.7|206645.7|10
1640603250000|2021-12-27 11:07:30|206797.1|206647.1|206797.1|206647.1|206797.1|206647.1|206796.5|206646.5|12
1640603260000|2021-12-27 11:07:40|206798.3|206648.3|206801.4|206651.4|206801.4|206651.4|206798.3|206648.3|23
1640603270000|2021-12-27 11:07:50|206800.2|206650.2|206799.8|206649.8|206804.4|206654.4|206798.6|206648.6|17
1640603280000|2021-12-27 11:08:00|206799.6|206649.6|206800.2|206650.2|206801.3|206651.3|206798|206648|18
1640603290000|2021-12-27 11:08:10|206799.9|206649.9|206795.7|206645.7|206799.9|206649.9|206790.8|206640.8|16
1640603300000|2021-12-27 11:08:20|206796|206646|206796.1|206646.1|206796.5|206646.5|206791.8|206641.8|14
1640603310000|2021-12-27 11:08:30|206793.4|206643.4|206793.9|206643.9|206796|206646|206792.9|206642.9|14
1640603320000|2021-12-27 11:08:40|206794.8|206644.8|206796.4|206646.4|206797.4|206647.4|206791.7|206641.7|16
1640603330000|2021-12-27 11:08:50|206795.5|206645.5|206787.2|206637.2|206795.9|206645.9|206786|206636|25
1640603340000|2021-12-27 11:09:00|206786.8|206636.8|206788.9|206638.9|206791.1|206641.1|206784.3|206634.3|30
1640603350000|2021-12-27 11:09:10|206789.3|206639.3|206789.1|206639.1|206792.4|206642.4|206789.1|206639.1|23
1640603360000|2021-12-27 11:09:20|206790.1|206640.1|206788.3|206638.3|206791|206641|206788.1|206638.1|19
1640603370000|2021-12-27 11:09:30|206787.4|206637.4|206788.8|206638.8|206790.5|206640.5|206781.3|206631.3|25
1640603380000|2021-12-27 11:09:40|206788.3|206638.3|206783.8|206633.8|206788.3|206638.3|206781.2|206631.2|20
1640603390000|2021-12-27 11:09:50|206785.5|206635.5|206781.4|206631.4|206785.5|206635.5|206778.1|206628.1|16
1640603400000|2021-12-27 11:10:00|206785.7|206635.7|206782.6|206632.6|206785.7|206635.7|206782.6|206632.6|16
1640603410000|2021-12-27 11:10:10|206781.8|206631.8|206781.5|206631.5|206782.4|206632.4|206778.1|206628.1|17
1640603420000|2021-12-27 11:10:20|206781.9|206631.9|206787.8|206637.8|206787.8|206637.8|206781.4|206631.4|21
1640603430000|2021-12-27 11:10:30|206786.4|206636.4|206783.9|206633.9|206786.4|206636.4|206783.9|206633.9|8
1640603440000|2021-12-27 11:10:40|206783.3|206633.3|206785.1|206635.1|206785.5|206635.5|206783.3|206633.3|10
1640603450000|2021-12-27 11:10:50|206785.5|206635.5|206786.8|206636.8|206786.8|206636.8|206785.5|206635.5|8
1640603460000|2021-12-27 11:11:00|206786.4|206636.4|206783.9|206633.9|206788|206638|206783.2|206633.2|14
1640603470000|2021-12-27 11:11:10|206783.5|206633.5|206783.4|206633.4|206786.3|206636.3|206781.6|206631.6|10
1640603480000|2021-12-27 11:11:20|206775.9|206625.9|206753.1|206603.1|206775.9|206625.9|206745.5|206595.5|29
1640603490000|2021-12-27 11:11:30|206752.8|206602.8|206754.2|206604.2|206755.8|206605.8|206752.6|206602.6|21
1640603500000|2021-12-27 11:11:40|206753.8|206603.8|206752|206602|206754.5|206604.5|206751.4|206601.4|23
1640603510000|2021-12-27 11:11:50|206752.5|206602.5|206754.3|206604.3|206755|206605|206752.5|206602.5|21
1640603520000|2021-12-27 11:12:00|206754|206604|206754.6|206604.6|206755.8|206605.8|206753.9|206603.9|12
1640603530000|2021-12-27 11:12:10|206754.1|206604.1|206751.4|206601.4|206754.1|206604.1|206748|206598|24
1640603540000|2021-12-27 11:12:20|206750.9|206600.9|206751.1|206601.1|206752.3|206602.3|206750.9|206600.9|13
1640603550000|2021-12-27 11:12:30|206751|206601|206748.1|206598.1|206751.5|206601.5|206748|206598|12
1640603560000|2021-12-27 11:12:40|206748.2|206598.2|206749.4|206599.4|206750.5|206600.5|206747.6|206597.6|28
1640603570000|2021-12-27 11:12:50|206750.7|206600.7|206750.5|206600.5|206750.7|206600.7|206748.4|206598.4|27
1640603580000|2021-12-27 11:13:00|206750.6|206600.6|206750.1|206600.1|206754.4|206604.4|206748.8|206598.8|25
1640603590000|2021-12-27 11:13:10|206749.7|206599.7|206750.3|206600.3|206752.5|206602.5|206749.7|206599.7|22
1640603600000|2021-12-27 11:13:20|206750.1|206600.1|206751.3|206601.3|206751.8|206601.8|206750.1|206600.1|15
1640603610000|2021-12-27 11:13:30|206750.9|206600.9|206750.9|206600.9|206751.9|206601.9|206750.1|206600.1|11
1640603620000|2021-12-27 11:13:40|206750.6|206600.6|206747.1|206597.1|206752|206602|206747|206597|13
1640603630000|2021-12-27 11:13:50|206747.2|206597.2|206743.4|206593.4|206747.9|206597.9|206742.2|206592.2|9
1640603640000|2021-12-27 11:14:00|206743.9|206593.9|206744.4|206594.4|206748.5|206598.5|206743.1|206593.1|13
1640603650000|2021-12-27 11:14:10|206746.2|206596.2|206748|206598|206748.8|206598.8|206742.6|206592.6|12
1640603660000|2021-12-27 11:14:20|206748.2|206598.2|206745.9|206595.9|206749|206599|206745.9|206595.9|13
1640603670000|2021-12-27 11:14:30|206746.5|206596.5|206744.1|206594.1|206748.8|206598.8|206743.1|206593.1|18
1640603680000|2021-12-27 11:14:40|206743.7|206593.7|206748.9|206598.9|206749.6|206599.6|206743.7|206593.7|21
1640603690000|2021-12-27 11:14:50|206749.5|206599.5|206748.9|206598.9|206750.6|206600.6|206746.7|206596.7|16
1640603700000|2021-12-27 11:15:00|206750|206600|206748.7|206598.7|206751.3|206601.3|206748.5|206598.5|19
1640603710000|2021-12-27 11:15:10|206748.3|206598.3|206752.4|206602.4|206752.4|206602.4|206747.9|206597.9|13
1640603720000|2021-12-27 11:15:20|206751.5|206601.5|206746.9|206596.9|206751.7|206601.7|206746.9|206596.9|13
1640603730000|2021-12-27 11:15:30|206749.3|206599.3|206744.6|206594.6|206751.6|206601.6|206741.1|206591.1|25
1640603740000|2021-12-27 11:15:40|206747.4|206597.4|206744.4|206594.4|206751.4|206601.4|206742.7|206592.7|25
1640603750000|2021-12-27 11:15:50|206744.2|206594.2|206744.6|206594.6|206746.1|206596.1|206743.9|206593.9|11
1640603760000|2021-12-27 11:16:00|206745.2|206595.2|206691.7|206541.7|206746.4|206596.4|206690.9|206540.9|22
1640603770000|2021-12-27 11:16:10|206683|206533|206614.5|206464.5|206686.1|206536.1|206610.1|206460.1|39
1640603780000|2021-12-27 11:16:20|206616.2|206466.2|206610.8|206460.8|206620.8|206470.8|206605.9|206455.9|34
1640603790000|2021-12-27 11:16:30|206604.3|206454.3|206610.6|206460.6|206611.1|206461.1|206604.3|206454.3|34
1640603800000|2021-12-27 11:16:40|206602|206452|206620|206470|206620|206470|206602|206452|32
1640603810000|2021-12-27 11:16:50|206617.8|206467.8|206626.3|206476.3|206642|206492|206615.6|206465.6|31
1640603820000|2021-12-27 11:17:00|206635.5|206485.5|206636.8|206486.8|206641.4|206491.4|206631.1|206481.1|28
1640603830000|2021-12-27 11:17:10|206636.6|206486.6|206637.1|206487.1|206637.6|206487.6|206635.9|206485.9|20
1640603840000|2021-12-27 11:17:20|206637|206487|206630.9|206480.9|206637|206487|206630|206480|12
1640603850000|2021-12-27 11:17:30|206631.4|206481.4|206636.8|206486.8|206637.5|206487.5|206631.3|206481.3|19
1640603860000|2021-12-27 11:17:40|206634.7|206484.7|206638.3|206488.3|206638.9|206488.9|206633.9|206483.9|23
1640603870000|2021-12-27 11:17:50|206638.7|206488.7|206635.8|206485.8|206638.7|206488.7|206633.4|206483.4|19
1640603880000|2021-12-27 11:18:00|206635.5|206485.5|206640.4|206490.4|206640.4|206490.4|206634.1|206484.1|21
1640603890000|2021-12-27 11:18:10|206639.4|206489.4|206642.5|206492.5|206642.5|206492.5|206637.7|206487.7|17
1640603900000|2021-12-27 11:18:20|206641.9|206491.9|206638.6|206488.6|206642|206492|206638.6|206488.6|14
1640603910000|2021-12-27 11:18:30|206637.3|206487.3|206641.6|206491.6|206641.6|206491.6|206637.2|206487.2|16
1640603920000|2021-12-27 11:18:40|206639.2|206489.2|206640.5|206490.5|206641.4|206491.4|206638.4|206488.4|18
1640603930000|2021-12-27 11:18:50|206639.7|206489.7|206641.2|206491.2|206643.6|206493.6|206639.5|206489.5|16
1640603940000|2021-12-27 11:19:00|206641.4|206491.4|206639.3|206489.3|206641.4|206491.4|206638.2|206488.2|22
1640603950000|2021-12-27 11:19:10|206639.2|206489.2|206640.3|206490.3|206642.3|206492.3|206638.9|206488.9|13
1640603960000|2021-12-27 11:19:20|206642.1|206492.1|206640.5|206490.5|206643.7|206493.7|206639.8|206489.8|20
1640603970000|2021-12-27 11:19:30|206639.2|206489.2|206635.1|206485.1|206642.3|206492.3|206634.6|206484.6|22
1640603980000|2021-12-27 11:19:40|206632.7|206482.7|206633.5|206483.5|206634.3|206484.3|206632.6|206482.6|18
1640603990000|2021-12-27 11:19:50|206633.7|206483.7|206636.8|206486.8|206637.6|206487.6|206633.7|206483.7|15
1640604000000|2021-12-27 11:20:00|206636.6|206486.6|206638.4|206488.4|206641.2|206491.2|206636|206486|23
1640604010000|2021-12-27 11:20:10|206638.5|206488.5|206638.4|206488.4|206640.5|206490.5|206637.9|206487.9|19
1640604020000|2021-12-27 11:20:20|206639.1|206489.1|206632.1|206482.1|206639.9|206489.9|206631.7|206481.7|23
1640604030000|2021-12-27 11:20:30|206636.2|206486.2|206635.9|206485.9|206637.4|206487.4|206634.3|206484.3|17
1640604040000|2021-12-27 11:20:40|206635.7|206485.7|206637.1|206487.1|206637.4|206487.4|206633.2|206483.2|21
1640604050000|2021-12-27 11:20:50|206638|206488|206638.1|206488.1|206639.6|206489.6|206637.2|206487.2|22
1640604060000|2021-12-27 11:21:00|206638.5|206488.5|206642.3|206492.3|206642.3|206492.3|206638.4|206488.4|18
1640604070000|2021-12-27 11:21:10|206641.4|206491.4|206639.1|206489.1|206641.5|206491.5|206637.5|206487.5|15
1640604080000|2021-12-27 11:21:20|206639.7|206489.7|206639.4|206489.4|206642.5|206492.5|206638.5|206488.5|18
1640604090000|2021-12-27 11:21:30|206639.2|206489.2|206640.3|206490.3|206643|206493|206638.7|206488.7|13
1640604100000|2021-12-27 11:21:40|206637.5|206487.5|206638.6|206488.6|206641.1|206491.1|206635.9|206485.9|20
1640604110000|2021-12-27 11:21:50|206638.3|206488.3|206664.2|206514.2|206671.4|206521.4|206638.3|206488.3|37
1640604120000|2021-12-27 11:22:00|206664|206514|206666.2|206516.2|206666.2|206516.2|206662.7|206512.7|30
1640604130000|2021-12-27 11:22:10|206666.6|206516.6|206665.5|206515.5|206666.6|206516.6|206665.5|206515.5|16
1640604140000|2021-12-27 11:22:20|206665.8|206515.8|206664.9|206514.9|206665.8|206515.8|206664.6|206514.6|8
1640604150000|2021-12-27 11:22:30|206662.9|206512.9|206663.8|206513.8|206664.8|206514.8|206662.9|206512.9|9
1640604160000|2021-12-27 11:22:40|206664.3|206514.3|206686.8|206536.8|206692.8|206542.8|206663.5|206513.5|20
1640604170000|2021-12-27 11:22:50|206682.6|206532.6|206682|206532|206691.9|206541.9|206681.8|206531.8|18
1640604180000|2021-12-27 11:23:00|206681.6|206531.6|206683|206533|206684.9|206534.9|206676.3|206526.3|27
1640604190000|2021-12-27 11:23:10|206681.9|206531.9|206679.2|206529.2|206681.9|206531.9|206678.8|206528.8|12
1640604200000|2021-12-27 11:23:20|206678.9|206528.9|206679.5|206529.5|206681.4|206531.4|206677.5|206527.5|17
1640604210000|2021-12-27 11:23:30|206676.7|206526.7|206633.8|206483.8|206676.7|206526.7|206624.4|206474.4|34
1640604220000|2021-12-27 11:23:40|206632.9|206482.9|206634.3|206484.3|206636.8|206486.8|206629.9|206479.9|34
1640604230000|2021-12-27 11:23:50|206633.8|206483.8|206637.8|206487.8|206638.2|206488.2|206633.3|206483.3|32
1640604240000|2021-12-27 11:24:00|206637.9|206487.9|206633|206483|206638.2|206488.2|206632.7|206482.7|25
1640604250000|2021-12-27 11:24:10|206634.8|206484.8|206635.2|206485.2|206636.1|206486.1|206634.8|206484.8|15
1640604260000|2021-12-27 11:24:20|206635|206485|206630.2|206480.2|206637.3|206487.3|206630.2|206480.2|34
1640604270000|2021-12-27 11:24:30|206632.8|206482.8|206636.2|206486.2|206637.1|206487.1|206628.8|206478.8|33
1640604280000|2021-12-27 11:24:40|206636.1|206486.1|206633.7|206483.7|206637.6|206487.6|206633.4|206483.4|31
1640604290000|2021-12-27 11:24:50|206633.5|206483.5|206635|206485|206635.4|206485.4|206633.5|206483.5|29
1640604300000|2021-12-27 11:25:00|206634.9|206484.9|206628.2|206478.2|206634.9|206484.9|206624.7|206474.7|38
1640604310000|2021-12-27 11:25:10|206629.5|206479.5|206628.3|206478.3|206630.4|206480.4|206627.9|206477.9|34
1640604320000|2021-12-27 11:25:20|206628.4|206478.4|206627.6|206477.6|206629.8|206479.8|206624.5|206474.5|34
1640604330000|2021-12-27 11:25:30|206626.8|206476.8|206637.6|206487.6|206637.8|206487.8|206626.6|206476.6|27
1640604340000|2021-12-27 11:25:40|206637.9|206487.9|206635.7|206485.7|206637.9|206487.9|206635.7|206485.7|22
1640604350000|2021-12-27 11:25:50|206635.3|206485.3|206635.2|206485.2|206635.9|206485.9|206634.5|206484.5|21
1640604360000|2021-12-27 11:26:00|206635.4|206485.4|206632.5|206482.5|206635.6|206485.6|206632.5|206482.5|15
1640604370000|2021-12-27 11:26:10|206633.6|206483.6|206628.9|206478.9|206633.7|206483.7|206626.4|206476.4|30
1640604380000|2021-12-27 11:26:20|206628.3|206478.3|206627|206477|206630.2|206480.2|206625.8|206475.8|30
1640604390000|2021-12-27 11:26:30|206628.4|206478.4|206625.9|206475.9|206629.3|206479.3|206623.2|206473.2|20
1640604400000|2021-12-27 11:26:40|206624.8|206474.8|206627.5|206477.5|206627.5|206477.5|206623.2|206473.2|14
1640604410000|2021-12-27 11:26:50|206621.9|206471.9|206627.5|206477.5|206627.5|206477.5|206619.2|206469.2|27
1640604420000|2021-12-27 11:27:00|206627.4|206477.4|206625.4|206475.4|206627.4|206477.4|206619.3|206469.3|22
1640604430000|2021-12-27 11:27:10|206625.5|206475.5|206623.7|206473.7|206625.5|206475.5|206619.9|206469.9|14
1640604440000|2021-12-27 11:27:20|206622.1|206472.1|206626.2|206476.2|206627.6|206477.6|206622.1|206472.1|23
1640604450000|2021-12-27 11:27:30|206626.5|206476.5|206628.7|206478.7|206629.1|206479.1|206626.2|206476.2|21
1640604460000|2021-12-27 11:27:40|206628.8|206478.8|206625.7|206475.7|206629.3|206479.3|206620.6|206470.6|13
1640604470000|2021-12-27 11:27:50|206627.1|206477.1|206628.2|206478.2|206629.4|206479.4|206627.1|206477.1|16
1640604480000|2021-12-27 11:28:00|206628|206478|206629.2|206479.2|206630.8|206480.8|206628|206478|19
1640604490000|2021-12-27 11:28:10|206629.5|206479.5|206624.4|206474.4|206629.5|206479.5|206621.9|206471.9|30
1640604500000|2021-12-27 11:28:20|206624.8|206474.8|206629.7|206479.7|206630.3|206480.3|206623.5|206473.5|21
1640604510000|2021-12-27 11:28:30|206629.9|206479.9|206628|206478|206630.2|206480.2|206624.3|206474.3|19
1640604520000|2021-12-27 11:28:40|206627.1|206477.1|206627.4|206477.4|206629|206479|206626.6|206476.6|15
1640604530000|2021-12-27 11:28:50|206626.7|206476.7|206624.9|206474.9|206627.3|206477.3|206620|206470|17
1640604540000|2021-12-27 11:29:00|206624.3|206474.3|206624.2|206474.2|206625.9|206475.9|206624.2|206474.2|18
1640604550000|2021-12-27 11:29:10|206624.9|206474.9|206626.7|206476.7|206627.3|206477.3|206624.9|206474.9|10
1640604560000|2021-12-27 11:29:20|206629.1|206479.1|206626.7|206476.7|206630.6|206480.6|206617.7|206467.7|28
1640604570000|2021-12-27 11:29:30|206626|206476|206628.2|206478.2|206628.2|206478.2|206624.6|206474.6|33
1640604580000|2021-12-27 11:29:40|206627.9|206477.9|206624.1|206474.1|206629.6|206479.6|206622.4|206472.4|35
1640604590000|2021-12-27 11:29:50|206623.8|206473.8|206627.8|206477.8|206630|206480|206623.8|206473.8|29
1640604600000|2021-12-27 11:30:00|206628|206478|206631.8|206481.8|206633|206483|206627.4|206477.4|31
1640604610000|2021-12-27 11:30:10|206631.7|206481.7|206627|206477|206634.2|206484.2|206626.3|206476.3|20
1640604620000|2021-12-27 11:30:20|206627.5|206477.5|206632.8|206482.8|206633.8|206483.8|206625.7|206475.7|27
1640604630000|2021-12-27 11:30:30|206633.3|206483.3|206633.1|206483.1|206633.3|206483.3|206632.8|206482.8|11
1640604640000|2021-12-27 11:30:40|206633.2|206483.2|206633.2|206483.2|206633.6|206483.6|206632.7|206482.7|19
1640604650000|2021-12-27 11:30:50|206633.1|206483.1|206631.5|206481.5|206633.2|206483.2|206631|206481|16
1640604660000|2021-12-27 11:31:00|206631.3|206481.3|206624.6|206474.6|206631.3|206481.3|206622.5|206472.5|31
1640604670000|2021-12-27 11:31:10|206625|206475|206627.7|206477.7|206635.6|206485.6|206622.9|206472.9|30
1640604680000|2021-12-27 11:31:20|206628.8|206478.8|206633.7|206483.7|206635.1|206485.1|206627.7|206477.7|26
1640604690000|2021-12-27 11:31:30|206634.3|206484.3|206632.6|206482.6|206634.3|206484.3|206630.6|206480.6|25
1640604700000|2021-12-27 11:31:40|206633|206483|206626.6|206476.6|206634.3|206484.3|206622.8|206472.8|31
1640604710000|2021-12-27 11:31:50|206625.6|206475.6|206630.9|206480.9|206633.1|206483.1|206624.2|206474.2|25
1640604720000|2021-12-27 11:32:00|206631.5|206481.5|206628.9|206478.9|206631.5|206481.5|206625.3|206475.3|25
1640604730000|2021-12-27 11:32:10|206628|206478|206628.1|206478.1|206631.4|206481.4|206627.8|206477.8|12
1640604740000|2021-12-27 11:32:20|206627.7|206477.7|206625.4|206475.4|206631.4|206481.4|206620.6|206470.6|26
1640604750000|2021-12-27 11:32:30|206625.5|206475.5|206626.7|206476.7|206632|206482|206625.4|206475.4|29
1640604760000|2021-12-27 11:32:40|206626.5|206476.5|206626.6|206476.6|206626.6|206476.6|206626|206476|17
1640604770000|2021-12-27 11:32:50|206626.8|206476.8|206628.8|206478.8|206629.4|206479.4|206625.6|206475.6|22
1640604780000|2021-12-27 11:33:00|206629.7|206479.7|206627.7|206477.7|206632.6|206482.6|206626.4|206476.4|23
1640604790000|2021-12-27 11:33:10|206626.5|206476.5|206629.6|206479.6|206629.6|206479.6|206625.4|206475.4|22
1640604800000|2021-12-27 11:33:20|206630|206480|206630.1|206480.1|206636.2|206486.2|206629.3|206479.3|23
1640604810000|2021-12-27 11:33:30|206630|206480|206628.3|206478.3|206630.6|206480.6|206626.9|206476.9|23
1640604820000|2021-12-27 11:33:40|206628.6|206478.6|206625.5|206475.5|206629.8|206479.8|206619.2|206469.2|31
1640604830000|2021-12-27 11:33:50|206625.7|206475.7|206625.7|206475.7|206627.6|206477.6|206620.1|206470.1|24
1640604840000|2021-12-27 11:34:00|206626.7|206476.7|206623.3|206473.3|206627.6|206477.6|206621.6|206471.6|19
1640604850000|2021-12-27 11:34:10|206623.4|206473.4|206629.1|206479.1|206629.1|206479.1|206623.2|206473.2|21
1640604860000|2021-12-27 11:34:20|206628.7|206478.7|206626.9|206476.9|206629.3|206479.3|206621.8|206471.8|23
1640604870000|2021-12-27 11:34:30|206626.6|206476.6|206625.1|206475.1|206627.4|206477.4|206625.1|206475.1|19
1640604880000|2021-12-27 11:34:40|206625|206475|206625.7|206475.7|206629.4|206479.4|206619.8|206469.8|24
1640604890000|2021-12-27 11:34:50|206624.7|206474.7|206624.3|206474.3|206628.9|206478.9|206623|206473|24
1640604900000|2021-12-27 11:35:00|206623.7|206473.7|206621.2|206471.2|206624.2|206474.2|206617.3|206467.3|27
1640604910000|2021-12-27 11:35:10|206620.6|206470.6|206629.2|206479.2|206629.2|206479.2|206620|206470|14
1640604920000|2021-12-27 11:35:20|206628.5|206478.5|206623.5|206473.5|206628.9|206478.9|206620.8|206470.8|20
1640604930000|2021-12-27 11:35:30|206625.3|206475.3|206626.2|206476.2|206627.4|206477.4|206624.4|206474.4|14
1640604940000|2021-12-27 11:35:40|206625.9|206475.9|206625.8|206475.8|206626.1|206476.1|206620.5|206470.5|20
1640604950000|2021-12-27 11:35:50|206626.6|206476.6|206622.5|206472.5|206627.3|206477.3|206619|206469|26
1640604960000|2021-12-27 11:36:00|206621.2|206471.2|206623.7|206473.7|206626.5|206476.5|206621.2|206471.2|25
1640604970000|2021-12-27 11:36:10|206623.6|206473.6|206626.7|206476.7|206628.8|206478.8|206623.3|206473.3|20
1640604980000|2021-12-27 11:36:20|206626.9|206476.9|206626.9|206476.9|206628|206478|206623|206473|20
1640604990000|2021-12-27 11:36:30|206626.3|206476.3|206621|206471|206627.5|206477.5|206619.8|206469.8|15
1640605000000|2021-12-27 11:36:40|206621.1|206471.1|206624.3|206474.3|206626.1|206476.1|206621.1|206471.1|19
1640605010000|2021-12-27 11:36:50|206621.1|206471.1|206627.8|206477.8|206629.1|206479.1|206621.1|206471.1|23
1640605020000|2021-12-27 11:37:00|206627.6|206477.6|206626.6|206476.6|206628.1|206478.1|206626.4|206476.4|18
1640605030000|2021-12-27 11:37:10|206628.3|206478.3|206626.4|206476.4|206628.3|206478.3|206626.2|206476.2|20
1640605040000|2021-12-27 11:37:20|206626.5|206476.5|206623|206473|206628.6|206478.6|206621.1|206471.1|20
1640605050000|2021-12-27 11:37:30|206623.8|206473.8|206625.5|206475.5|206627.9|206477.9|206619.5|206469.5|21
1640605060000|2021-12-27 11:37:40|206625.4|206475.4|206622.5|206472.5|206625.6|206475.6|206622|206472|10
1640605070000|2021-12-27 11:37:50|206623.7|206473.7|206621.3|206471.3|206625.8|206475.8|206619.1|206469.1|14
1640605080000|2021-12-27 11:38:00|206621.4|206471.4|206622.9|206472.9|206627|206477|206620.4|206470.4|17
1640605090000|2021-12-27 11:38:10|206623|206473|206621.3|206471.3|206625.2|206475.2|206616.4|206466.4|29
1640605100000|2021-12-27 11:38:20|206621.2|206471.2|206622.7|206472.7|206624.3|206474.3|206620.3|206470.3|22
1640605110000|2021-12-27 11:38:30|206622.5|206472.5|206623.7|206473.7|206624|206474|206617.5|206467.5|21
1640605120000|2021-12-27 11:38:40|206623.1|206473.1|206623|206473|206623.1|206473.1|206619.5|206469.5|13
1640605130000|2021-12-27 11:38:50|206624|206474|206622|206472|206624|206474|206621.8|206471.8|10
1640605140000|2021-12-27 11:39:00|206623.2|206473.2|206620.1|206470.1|206623.2|206473.2|206620.1|206470.1|10
1640605150000|2021-12-27 11:39:10|206620|206470|206621.7|206471.7|206621.7|206471.7|206619.9|206469.9|11
1640605160000|2021-12-27 11:39:20|206621.8|206471.8|206621.4|206471.4|206622.7|206472.7|206620.8|206470.8|9
1640605170000|2021-12-27 11:39:30|206621.2|206471.2|206622.3|206472.3|206622.4|206472.4|206621.2|206471.2|8
1640605180000|2021-12-27 11:39:40|206614.4|206464.4|206618.5|206468.5|206619.4|206469.4|206614.4|206464.4|11
1640605190000|2021-12-27 11:39:50|206618.7|206468.7|206619.5|206469.5|206621.1|206471.1|206618.7|206468.7|12
1640605200000|2021-12-27 11:40:00|206619.7|206469.7|206618.7|206468.7|206620.9|206470.9|206615.7|206465.7|17
1640605210000|2021-12-27 11:40:10|206619.4|206469.4|206621.3|206471.3|206622.5|206472.5|206619.4|206469.4|16
1640605220000|2021-12-27 11:40:20|206620.8|206470.8|206621.2|206471.2|206623.2|206473.2|206620.8|206470.8|22
1640605230000|2021-12-27 11:40:30|206623.1|206473.1|206621.4|206471.4|206626.3|206476.3|206611.3|206461.3|22
1640605240000|2021-12-27 11:40:40|206623.1|206473.1|206620|206470|206623.1|206473.1|206618.7|206468.7|16
1640605250000|2021-12-27 11:40:50|206620.1|206470.1|206612.5|206462.5|206622.2|206472.2|206611.4|206461.4|19
1640605260000|2021-12-27 11:41:00|206615.9|206465.9|206575.1|206425.1|206618.7|206468.7|206571.8|206421.8|30
1640605270000|2021-12-27 11:41:10|206576.2|206426.2|206574.7|206424.7|206576.2|206426.2|206573.3|206423.3|21
1640605280000|2021-12-27 11:41:20|206574.2|206424.2|206572.6|206422.6|206575.3|206425.3|206571.7|206421.7|17
1640605290000|2021-12-27 11:41:30|206572.4|206422.4|206576.3|206426.3|206577.1|206427.1|206572.2|206422.2|17
1640605300000|2021-12-27 11:41:40|206575.9|206425.9|206578.8|206428.8|206578.9|206428.9|206575.1|206425.1|9
1640605310000|2021-12-27 11:41:50|206576.8|206426.8|206576|206426|206577.2|206427.2|206576|206426|12
1640605320000|2021-12-27 11:42:00|206575.9|206425.9|206574.4|206424.4|206575.9|206425.9|206572.4|206422.4|16
1640605330000|2021-12-27 11:42:10|206574.8|206424.8|206579.2|206429.2|206580|206430|206574.8|206424.8|15
1640605340000|2021-12-27 11:42:20|206578.2|206428.2|206576.8|206426.8|206578.3|206428.3|206576.4|206426.4|15
1640605350000|2021-12-27 11:42:30|206576.4|206426.4|206578.7|206428.7|206580.3|206430.3|206575|206425|17
1640605360000|2021-12-27 11:42:40|206577.9|206427.9|206575.6|206425.6|206578.3|206428.3|206575.2|206425.2|11
1640605370000|2021-12-27 11:42:50|206574.7|206424.7|206578.8|206428.8|206581.9|206431.9|206573.8|206423.8|20
1640605380000|2021-12-27 11:43:00|206579.7|206429.7|206581.6|206431.6|206582.9|206432.9|206579.7|206429.7|25
1640605390000|2021-12-27 11:43:10|206580.5|206430.5|206579.9|206429.9|206583.8|206433.8|206579.9|206429.9|15
1640605400000|2021-12-27 11:43:20|206585.2|206435.2|206579.8|206429.8|206585.2|206435.2|206579.8|206429.8|16
1640605410000|2021-12-27 11:43:30|206580.1|206430.1|206582.6|206432.6|206584.6|206434.6|206579.9|206429.9|12
1640605420000|2021-12-27 11:43:40|206583|206433|206580|206430|206583|206433|206579.5|206429.5|11
1640605430000|2021-12-27 11:43:50|206579.8|206429.8|206580.4|206430.4|206582.7|206432.7|206579.5|206429.5|19
1640605440000|2021-12-27 11:44:00|206580.6|206430.6|206582.2|206432.2|206585.7|206435.7|206580.6|206430.6|21
1640605450000|2021-12-27 11:44:10|206582.6|206432.6|206577|206427|206582.6|206432.6|206577|206427|13
1640605460000|2021-12-27 11:44:20|206577.4|206427.4|206583.4|206433.4|206585.9|206435.9|206577.2|206427.2|11
1640605470000|2021-12-27 11:44:30|206582.6|206432.6|206584.4|206434.4|206584.4|206434.4|206579|206429|11
1640605480000|2021-12-27 11:44:40|206582.3|206432.3|206584.6|206434.6|206590.8|206440.8|206580|206430|16
1640605490000|2021-12-27 11:44:50|206585.3|206435.3|206581.3|206431.3|206589.9|206439.9|206580.7|206430.7|20
1640605500000|2021-12-27 11:45:00|206580.9|206430.9|206572.2|206422.2|206580.9|206430.9|206569.6|206419.6|16
1640605510000|2021-12-27 11:45:10|206568.7|206418.7|206572.3|206422.3|206574|206424|206568.4|206418.4|18
1640605520000|2021-12-27 11:45:20|206572.8|206422.8|206573.5|206423.5|206573.6|206423.6|206568.7|206418.7|11
1640605530000|2021-12-27 11:45:30|206573.4|206423.4|206573.6|206423.6|206574.2|206424.2|206573.1|206423.1|8
1640605540000|2021-12-27 11:45:40|206573.5|206423.5|206573.3|206423.3|206573.9|206423.9|206573.3|206423.3|7
1640605550000|2021-12-27 11:45:50|206571.9|206421.9|206570.4|206420.4|206572|206422|206570|206420|10
1640605560000|2021-12-27 11:46:00|206570.1|206420.1|206570.1|206420.1|206571.2|206421.2|206570.1|206420.1|13
1640605570000|2021-12-27 11:46:10|206569.4|206419.4|206571.5|206421.5|206574.6|206424.6|206569.4|206419.4|14
1640605580000|2021-12-27 11:46:20|206571|206421|206574.1|206424.1|206575.1|206425.1|206571|206421|21
1640605590000|2021-12-27 11:46:30|206573.9|206423.9|206573.3|206423.3|206574.3|206424.3|206573.2|206423.2|10
1640605600000|2021-12-27 11:46:40|206573.7|206423.7|206573|206423|206573.7|206423.7|206571.7|206421.7|12
1640605610000|2021-12-27 11:46:50|206572.9|206422.9|206575.7|206425.7|206575.8|206425.8|206572.2|206422.2|16
1640605620000|2021-12-27 11:47:00|206575.9|206425.9|206574.3|206424.3|206575.9|206425.9|206573.4|206423.4|18
1640605630000|2021-12-27 11:47:10|206576.1|206426.1|206574.3|206424.3|206576.1|206426.1|206573.7|206423.7|13
1640605640000|2021-12-27 11:47:20|206574|206424|206575.4|206425.4|206575.4|206425.4|206572.3|206422.3|18
1640605650000|2021-12-27 11:47:30|206575|206425|206580.9|206430.9|206588.3|206438.3|206574.2|206424.2|14
1640605660000|2021-12-27 11:47:40|206584.1|206434.1|206581.4|206431.4|206584.1|206434.1|206580.5|206430.5|21
1640605670000|2021-12-27 11:47:50|206581.1|206431.1|206583.6|206433.6|206585.6|206435.6|206581.1|206431.1|24
1640605680000|2021-12-27 11:48:00|206583.8|206433.8|206578.4|206428.4|206583.8|206433.8|206575.9|206425.9|24
1640605690000|2021-12-27 11:48:10|206577.6|206427.6|206577|206427|206578.8|206428.8|206576.5|206426.5|13
1640605700000|2021-12-27 11:48:20|206576.4|206426.4|206572.7|206422.7|206581.5|206431.5|206572.1|206422.1|25
1640605710000|2021-12-27 11:48:30|206573.6|206423.6|206573.2|206423.2|206574.6|206424.6|206566.7|206416.7|27
1640605720000|2021-12-27 11:48:40|206572.5|206422.5|206572.6|206422.6|206572.9|206422.9|206568.6|206418.6|18
1640605730000|2021-12-27 11:48:50|206572.3|206422.3|206572.5|206422.5|206573.4|206423.4|206571.8|206421.8|14
1640605740000|2021-12-27 11:49:00|206572|206422|206571.1|206421.1|206572|206422|206570.4|206420.4|17
1640605750000|2021-12-27 11:49:10|206571|206421|206570.9|206420.9|206572.8|206422.8|206569.5|206419.5|14
1640605760000|2021-12-27 11:49:20|206571.1|206421.1|206571.6|206421.6|206577.6|206427.6|206568.7|206418.7|16
1640605770000|2021-12-27 11:49:30|206570.8|206420.8|206569.1|206419.1|206570.8|206420.8|206568.5|206418.5|10
1640605780000|2021-12-27 11:49:40|206569.9|206419.9|206570|206420|206570.8|206420.8|206569.9|206419.9|6
1640605790000|2021-12-27 11:49:50|206570.5|206420.5|206568.7|206418.7|206570.9|206420.9|206568|206418|13
1640605800000|2021-12-27 11:50:00|206568.6|206418.6|206570.7|206420.7|206573.2|206423.2|206567.4|206417.4|23
1640605810000|2021-12-27 11:50:10|206570.6|206420.6|206563.9|206413.9|206570.6|206420.6|206563.9|206413.9|15
1640605820000|2021-12-27 11:50:20|206563.8|206413.8|206567.4|206417.4|206567.6|206417.6|206563.7|206413.7|23
1640605830000|2021-12-27 11:50:30|206567.2|206417.2|206567.3|206417.3|206567.6|206417.6|206567.1|206417.1|15
1640605840000|2021-12-27 11:50:40|206567.2|206417.2|206568.5|206418.5|206575.1|206425.1|206566.8|206416.8|19
1640605850000|2021-12-27 11:50:50|206580.4|206430.4|206570.3|206420.3|206580.4|206430.4|206569.6|206419.6|21
1640605860000|2021-12-27 11:51:00|206570.1|206420.1|206567.9|206417.9|206570.9|206420.9|206566.5|206416.5|25
1640605870000|2021-12-27 11:51:10|206567.7|206417.7|206565|206415|206569|206419|206565|206415|20
1640605880000|2021-12-27 11:51:20|206566.8|206416.8|206567.4|206417.4|206567.4|206417.4|206565.4|206415.4|15
1640605890000|2021-12-27 11:51:30|206565.5|206415.5|206567.7|206417.7|206568.2|206418.2|206565.5|206415.5|13
1640605900000|2021-12-27 11:51:40|206567.4|206417.4|206564.4|206414.4|206567.4|206417.4|206563|206413|17
1640605910000|2021-12-27 11:51:50|206564.1|206414.1|206565.1|206415.1|206566.8|206416.8|206563.6|206413.6|20
1640605920000|2021-12-27 11:52:00|206565.5|206415.5|206564.6|206414.6|206567.7|206417.7|206563.6|206413.6|22
1640605930000|2021-12-27 11:52:10|206565.3|206415.3|206568.3|206418.3|206568.3|206418.3|206561.9|206411.9|17
1640605940000|2021-12-27 11:52:20|206568.2|206418.2|206571.8|206421.8|206573.1|206423.1|206567.2|206417.2|21
1640605950000|2021-12-27 11:52:30|206572|206422|206571.6|206421.6|206572.4|206422.4|206570.1|206420.1|27
1640605960000|2021-12-27 11:52:40|206573.7|206423.7|206570.8|206420.8|206575.2|206425.2|206570.6|206420.6|21
1640605970000|2021-12-27 11:52:50|206570.7|206420.7|206566.4|206416.4|206573.7|206423.7|206566.4|206416.4|19
1640605980000|2021-12-27 11:53:00|206565.7|206415.7|206576.6|206426.6|206576.6|206426.6|206565.7|206415.7|19
1640605990000|2021-12-27 11:53:10|206575.5|206425.5|206570.6|206420.6|206577.3|206427.3|206570.6|206420.6|20
1640606000000|2021-12-27 11:53:20|206571.3|206421.3|206571.7|206421.7|206574|206424|206568|206418|21
1640606010000|2021-12-27 11:53:30|206571.8|206421.8|206571.5|206421.5|206571.8|206421.8|206570.4|206420.4|12
1640606020000|2021-12-27 11:53:40|206571|206421|206569|206419|206573.6|206423.6|206564.8|206414.8|28
1640606030000|2021-12-27 11:53:50|206567.7|206417.7|206574|206424|206574.3|206424.3|206562.7|206412.7|30
1640606040000|2021-12-27 11:54:00|206572.4|206422.4|206573.6|206423.6|206574.6|206424.6|206569.6|206419.6|20
1640606050000|2021-12-27 11:54:10|206573.2|206423.2|206562.3|206412.3|206573.2|206423.2|206560|206410|26
1640606060000|2021-12-27 11:54:20|206562|206412|206563.8|206413.8|206564.6|206414.6|206562|206412|21
1640606070000|2021-12-27 11:54:30|206563.1|206413.1|206563.2|206413.2|206564.5|206414.5|206562.9|206412.9|18
1640606080000|2021-12-27 11:54:40|206563.1|206413.1|206560.4|206410.4|206563.5|206413.5|206559.3|206409.3|16
1640606090000|2021-12-27 11:54:50|206560.9|206410.9|206556.6|206406.6|206562.1|206412.1|206555.6|206405.6|28
1640606100000|2021-12-27 11:55:00|206555.5|206405.5|206557.6|206407.6|206559.7|206409.7|206555.5|206405.5|25
1640606110000|2021-12-27 11:55:10|206557.7|206407.7|206563.2|206413.2|206563.3|206413.3|206557.3|206407.3|14
1640606120000|2021-12-27 11:55:20|206562.6|206412.6|206560.4|206410.4|206562.6|206412.6|206558.8|206408.8|18
1640606130000|2021-12-27 11:55:30|206561.2|206411.2|206559.9|206409.9|206563.4|206413.4|206556.2|206406.2|17
1640606140000|2021-12-27 11:55:40|206560.2|206410.2|206559.5|206409.5|206560.2|206410.2|206558.3|206408.3|17
1640606150000|2021-12-27 11:55:50|206558.7|206408.7|206566.7|206416.7|206566.7|206416.7|206554.2|206404.2|23
1640606160000|2021-12-27 11:56:00|206563.8|206413.8|206565.4|206415.4|206569.4|206419.4|206562.8|206412.8|20
1640606170000|2021-12-27 11:56:10|206565.6|206415.6|206567.7|206417.7|206567.8|206417.8|206565.4|206415.4|20
1640606180000|2021-12-27 11:56:20|206566.8|206416.8|206565.4|206415.4|206567.2|206417.2|206564.1|206414.1|27
1640606190000|2021-12-27 11:56:30|206565.3|206415.3|206568.1|206418.1|206569.8|206419.8|206564.9|206414.9|20
1640606200000|2021-12-27 11:56:40|206568.5|206418.5|206568.2|206418.2|206569.1|206419.1|206565.3|206415.3|18
1640606210000|2021-12-27 11:56:50|206568.4|206418.4|206567.3|206417.3|206572.4|206422.4|206558.8|206408.8|24
1640606220000|2021-12-27 11:57:00|206561.4|206411.4|206555.3|206405.3|206566.7|206416.7|206555.2|206405.2|21
1640606230000|2021-12-27 11:57:10|206557.1|206407.1|206559.2|206409.2|206560.4|206410.4|206553.6|206403.6|26
1640606240000|2021-12-27 11:57:20|206560.1|206410.1|206557.9|206407.9|206562.3|206412.3|206557.9|206407.9|22
1640606250000|2021-12-27 11:57:30|206559|206409|206555.8|206405.8|206559|206409|206555.8|206405.8|10
1640606260000|2021-12-27 11:57:40|206559.1|206409.1|206560.1|206410.1|206560.9|206410.9|206559.1|206409.1|19
1640606270000|2021-12-27 11:57:50|206560.6|206410.6|206553.6|206403.6|206560.6|206410.6|206553.2|206403.2|16
1640606280000|2021-12-27 11:58:00|206555.4|206405.4|206554.5|206404.5|206555.4|206405.4|206551|206401|25
1640606290000|2021-12-27 11:58:10|206552.2|206402.2|206524.6|206374.6|206553.1|206403.1|206524.6|206374.6|23
1640606300000|2021-12-27 11:58:20|206530.7|206380.7|206532.7|206382.7|206533.5|206383.5|206526.8|206376.8|29
1640606310000|2021-12-27 11:58:30|206533.1|206383.1|206528|206378|206533.6|206383.6|206527.9|206377.9|26
1640606320000|2021-12-27 11:58:40|206527.8|206377.8|206529|206379|206534.4|206384.4|206527.5|206377.5|25
1640606330000|2021-12-27 11:58:50|206530.6|206380.6|206528|206378|206531.3|206381.3|206523.7|206373.7|27
1640606340000|2021-12-27 11:59:00|206528.1|206378.1|206533.1|206383.1|206533.1|206383.1|206526.3|206376.3|20
1640606350000|2021-12-27 11:59:10|206528.7|206378.7|206529.6|206379.6|206530|206380|206526.5|206376.5|26
1640606360000|2021-12-27 11:59:20|206528|206378|206527.9|206377.9|206533.4|206383.4|206527.4|206377.4|23
1640606370000|2021-12-27 11:59:30|206528|206378|206532.8|206382.8|206534.4|206384.4|206525.7|206375.7|25
1640606380000|2021-12-27 11:59:40|206532.5|206382.5|206531.4|206381.4|206534.8|206384.8|206530.2|206380.2|23
1640606390000|2021-12-27 11:59:50|206534.2|206384.2|206530.9|206380.9|206534.2|206384.2|206529.3|206379.3|21
1640606400000|2021-12-27 12:00:00|206526.3|206376.3|206534|206384|206535.1|206385.1|206520.6|206370.6|30
1640606410000|2021-12-27 12:00:10|206538.5|206388.5|206536.8|206386.8|206538.5|206388.5|206534.6|206384.6|28
1640606420000|2021-12-27 12:00:20|206536.9|206386.9|206534|206384|206538.8|206388.8|206529.2|206379.2|28
1640606430000|2021-12-27 12:00:30|206534.4|206384.4|206531.6|206381.6|206534.4|206384.4|206530.4|206380.4|27
1640606440000|2021-12-27 12:00:40|206533.7|206383.7|206536.8|206386.8|206539.5|206389.5|206531.8|206381.8|28
1640606450000|2021-12-27 12:00:50|206536.5|206386.5|206534|206384|206538.2|206388.2|206533.7|206383.7|29
1640606460000|2021-12-27 12:01:00|206535.8|206385.8|206539.6|206389.6|206541.2|206391.2|206533.9|206383.9|32
1640606470000|2021-12-27 12:01:10|206540.6|206390.6|206539.7|206389.7|206540.7|206390.7|206536.8|206386.8|26
1640606480000|2021-12-27 12:01:20|206537|206387|206544.2|206394.2|206544.2|206394.2|206533.7|206383.7|26
1640606490000|2021-12-27 12:01:30|206543|206393|206545.4|206395.4|206548.4|206398.4|206543|206393|23
1640606500000|2021-12-27 12:01:40|206545.5|206395.5|206544.6|206394.6|206547.7|206397.7|206543.6|206393.6|24
1640606510000|2021-12-27 12:01:50|206545.5|206395.5|206546|206396|206548.7|206398.7|206542.9|206392.9|30
1640606520000|2021-12-27 12:02:00|206551.6|206401.6|206538.8|206388.8|206553.8|206403.8|206528.9|206378.9|32
1640606530000|2021-12-27 12:02:10|206538.7|206388.7|206543.3|206393.3|206543.8|206393.8|206538.6|206388.6|36
1640606540000|2021-12-27 12:02:20|206543.2|206393.2|206543.5|206393.5|206545.8|206395.8|206543|206393|31
1640606550000|2021-12-27 12:02:30|206543.4|206393.4|206542.2|206392.2|206543.7|206393.7|206541.5|206391.5|28
1640606560000|2021-12-27 12:02:40|206541.3|206391.3|206544.6|206394.6|206545.5|206395.5|206540.7|206390.7|25
1640606570000|2021-12-27 12:02:50|206545|206395|206543.3|206393.3|206545|206395|206538.1|206388.1|29
1640606580000|2021-12-27 12:03:00|206541.1|206391.1|206533.1|206383.1|206541.1|206391.1|206533.1|206383.1|23
1640606590000|2021-12-27 12:03:10|206534.4|206384.4|206543.9|206393.9|206548.8|206398.8|206533.1|206383.1|31
1640606600000|2021-12-27 12:03:20|206544.4|206394.4|206539.2|206389.2|206546.7|206396.7|206538.8|206388.8|30
1640606610000|2021-12-27 12:03:30|206540.1|206390.1|206537.7|206387.7|206540.9|206390.9|206536.9|206386.9|19
1640606620000|2021-12-27 12:03:40|206537.8|206387.8|206541.6|206391.6|206542.7|206392.7|206536.7|206386.7|26
1640606630000|2021-12-27 12:03:50|206542.1|206392.1|206545.3|206395.3|206548.2|206398.2|206535|206385|30
1640606640000|2021-12-27 12:04:00|206535.5|206385.5|206541.4|206391.4|206545.1|206395.1|206535.5|206385.5|28
1640606650000|2021-12-27 12:04:10|206541|206391|206543.9|206393.9|206546.9|206396.9|206538.6|206388.6|24
1640606660000|2021-12-27 12:04:20|206543|206393|206549.8|206399.8|206559.4|206409.4|206541.6|206391.6|33
1640606670000|2021-12-27 12:04:30|206550.5|206400.5|206547.8|206397.8|206553.8|206403.8|206546.9|206396.9|35
1640606680000|2021-12-27 12:04:40|206547.3|206397.3|206550.6|206400.6|206553|206403|206547|206397|30
1640606690000|2021-12-27 12:04:50|206550.3|206400.3|206547.8|206397.8|206552.2|206402.2|206547.8|206397.8|17
1640606700000|2021-12-27 12:05:00|206547.6|206397.6|206538.4|206388.4|206548|206398|206538.4|206388.4|26
1640606710000|2021-12-27 12:05:10|206540.3|206390.3|206540.9|206390.9|206540.9|206390.9|206535.4|206385.4|30
1640606720000|2021-12-27 12:05:20|206541|206391|206539.8|206389.8|206541.1|206391.1|206537.9|206387.9|25
1640606730000|2021-12-27 12:05:30|206540|206390|206541.7|206391.7|206542.9|206392.9|206539.9|206389.9|29
1640606740000|2021-12-27 12:05:40|206542.4|206392.4|206546.9|206396.9|206546.9|206396.9|206541|206391|26
1640606750000|2021-12-27 12:05:50|206544.6|206394.6|206537.8|206387.8|206544.6|206394.6|206534.9|206384.9|25
1640606760000|2021-12-27 12:06:00|206536.9|206386.9|206536.7|206386.7|206542.7|206392.7|206535.9|206385.9|19
1640606770000|2021-12-27 12:06:10|206536.8|206386.8|206544.3|206394.3|206544.3|206394.3|206536.8|206386.8|21
1640606780000|2021-12-27 12:06:20|206543.9|206393.9|206542.6|206392.6|206545.6|206395.6|206542.3|206392.3|21
1640606790000|2021-12-27 12:06:30|206542.7|206392.7|206541.6|206391.6|206547.3|206397.3|206540.9|206390.9|30
1640606800000|2021-12-27 12:06:40|206541.5|206391.5|206540.8|206390.8|206541.5|206391.5|206537.5|206387.5|28
1640606810000|2021-12-27 12:06:50|206540.9|206390.9|206542|206392|206542.5|206392.5|206538.3|206388.3|25
1640606820000|2021-12-27 12:07:00|206541.9|206391.9|206547.6|206397.6|206548.4|206398.4|206539|206389|20
1640606830000|2021-12-27 12:07:10|206547.2|206397.2|206554.1|206404.1|206561.9|206411.9|206541.8|206391.8|28
1640606840000|2021-12-27 12:07:20|206548|206398|206566.9|206416.9|206570.8|206420.8|206548|206398|34
1640606850000|2021-12-27 12:07:30|206563.5|206413.5|206560.3|206410.3|206572.2|206422.2|206560.3|206410.3|32
1640606860000|2021-12-27 12:07:40|206559.8|206409.8|206563.8|206413.8|206564.1|206414.1|206558.6|206408.6|26
1640606870000|2021-12-27 12:07:50|206564.6|206414.6|206564.6|206414.6|206566.6|206416.6|206564.2|206414.2|21
1640606880000|2021-12-27 12:08:00|206565.7|206415.7|206566.1|206416.1|206567.6|206417.6|206560.8|206410.8|21
1640606890000|2021-12-27 12:08:10|206565.8|206415.8|206561.7|206411.7|206565.8|206415.8|206557.8|206407.8|24
1640606900000|2021-12-27 12:08:20|206560.8|206410.8|206563.3|206413.3|206565.5|206415.5|206557.9|206407.9|21
1640606910000|2021-12-27 12:08:30|206563.4|206413.4|206559.5|206409.5|206563.6|206413.6|206558.5|206408.5|24
1640606920000|2021-12-27 12:08:40|206559.9|206409.9|206559.9|206409.9|206560.6|206410.6|206558.9|206408.9|25
1640606930000|2021-12-27 12:08:50|206561.3|206411.3|206559.4|206409.4|206561.9|206411.9|206556.9|206406.9|23
1640606940000|2021-12-27 12:09:00|206559.1|206409.1|206561.2|206411.2|206562.7|206412.7|206557.9|206407.9|21
1640606950000|2021-12-27 12:09:10|206561.4|206411.4|206561.2|206411.2|206562.1|206412.1|206561.1|206411.1|18
1640606960000|2021-12-27 12:09:20|206561.3|206411.3|206560.6|206410.6|206561.5|206411.5|206560.6|206410.6|19
1640606970000|2021-12-27 12:09:30|206560.8|206410.8|206560|206410|206561.5|206411.5|206559|206409|18
1640606980000|2021-12-27 12:09:40|206559.5|206409.5|206560.9|206410.9|206561.4|206411.4|206559.2|206409.2|19
1640606990000|2021-12-27 12:09:50|206560.6|206410.6|206560.6|206410.6|206561|206411|206559.8|206409.8|21
1640607000000|2021-12-27 12:10:00|206560.9|206410.9|206560.5|206410.5|206560.9|206410.9|206558.6|206408.6|23
1640607010000|2021-12-27 12:10:10|206560.1|206410.1|206561.9|206411.9|206562.1|206412.1|206560.1|206410.1|16
1640607020000|2021-12-27 12:10:20|206564|206414|206562.2|206412.2|206565.3|206415.3|206562.2|206412.2|22
1640607030000|2021-12-27 12:10:30|206562.6|206412.6|206561.2|206411.2|206562.9|206412.9|206561|206411|13
1640607040000|2021-12-27 12:10:40|206561.7|206411.7|206561|206411|206562.4|206412.4|206560.8|206410.8|17
1640607050000|2021-12-27 12:10:50|206560.5|206410.5|206608.7|206458.7|206611.4|206461.4|206560.5|206410.5|29
1640607060000|2021-12-27 12:11:00|206608.4|206458.4|206607.8|206457.8|206612.8|206462.8|206607.5|206457.5|25
1640607070000|2021-12-27 12:11:10|206607.7|206457.7|206607.9|206457.9|206612.8|206462.8|206607.6|206457.6|24
1640607080000|2021-12-27 12:11:20|206607.7|206457.7|206604.8|206454.8|206609|206459|206604.8|206454.8|21
1640607090000|2021-12-27 12:11:30|206601.8|206451.8|206608.5|206458.5|206608.5|206458.5|206600.2|206450.2|29
1640607100000|2021-12-27 12:11:40|206608.2|206458.2|206601.1|206451.1|206608.2|206458.2|206600.7|206450.7|27
1640607110000|2021-12-27 12:11:50|206600.4|206450.4|206606.9|206456.9|206607.9|206457.9|206600.4|206450.4|30
1640607120000|2021-12-27 12:12:00|206608.3|206458.3|206611.1|206461.1|206613.8|206463.8|206606.4|206456.4|26
1640607130000|2021-12-27 12:12:10|206610.9|206460.9|206610.5|206460.5|206611.4|206461.4|206607.9|206457.9|28
1640607140000|2021-12-27 12:12:20|206610.9|206460.9|206610.5|206460.5|206611.6|206461.6|206609.6|206459.6|34
1640607150000|2021-12-27 12:12:30|206610.6|206460.6|206614.8|206464.8|206615|206465|206609.9|206459.9|30
1640607160000|2021-12-27 12:12:40|206613.8|206463.8|206616.8|206466.8|206619|206469|206613.8|206463.8|26
1640607170000|2021-12-27 12:12:50|206617|206467|206618|206468|206620.5|206470.5|206616.8|206466.8|27
1640607180000|2021-12-27 12:13:00|206618.2|206468.2|206620.5|206470.5|206620.5|206470.5|206617.1|206467.1|20
1640607190000|2021-12-27 12:13:10|206619.5|206469.5|206621.4|206471.4|206622.9|206472.9|206619.5|206469.5|21
1640607200000|2021-12-27 12:13:20|206621.9|206471.9|206620.2|206470.2|206622.6|206472.6|206616.8|206466.8|22
1640607210000|2021-12-27 12:13:30|206619.4|206469.4|206619.5|206469.5|206619.7|206469.7|206615.7|206465.7|33
1640607220000|2021-12-27 12:13:40|206620.4|206470.4|206614.5|206464.5|206620.4|206470.4|206614|206464|24
1640607230000|2021-12-27 12:13:50|206614.3|206464.3|206615.1|206465.1|206616.1|206466.1|206614.2|206464.2|18
1640607240000|2021-12-27 12:14:00|206615.4|206465.4|206615.1|206465.1|206615.8|206465.8|206614.9|206464.9|18
1640607250000|2021-12-27 12:14:10|206615|206465|206613.4|206463.4|206615.6|206465.6|206613.4|206463.4|19
1640607260000|2021-12-27 12:14:20|206613.5|206463.5|206614.5|206464.5|206614.5|206464.5|206613.5|206463.5|10
1640607270000|2021-12-27 12:14:30|206614.4|206464.4|206615.1|206465.1|206615.1|206465.1|206613.7|206463.7|12
1640607280000|2021-12-27 12:14:40|206615.2|206465.2|206616.1|206466.1|206616.6|206466.6|206614.7|206464.7|14
1640607290000|2021-12-27 12:14:50|206616|206466|206616.1|206466.1|206616.7|206466.7|206613.3|206463.3|18
1640607300000|2021-12-27 12:15:00|206616.6|206466.6|206611.3|206461.3|206616.6|206466.6|206610.2|206460.2|24
1640607310000|2021-12-27 12:15:10|206611|206461|206611.6|206461.6|206612.5|206462.5|206608.9|206458.9|21
1640607320000|2021-12-27 12:15:20|206612.2|206462.2|206593.1|206443.1|206612.9|206462.9|206593.1|206443.1|26
1640607330000|2021-12-27 12:15:30|206594.4|206444.4|206592.2|206442.2|206596.8|206446.8|206591.3|206441.3|24
1640607340000|2021-12-27 12:15:40|206592.1|206442.1|206595.1|206445.1|206595.6|206445.6|206591.8|206441.8|27
1640607350000|2021-12-27 12:15:50|206594.7|206444.7|206594.5|206444.5|206596.4|206446.4|206594.1|206444.1|22
1640607360000|2021-12-27 12:16:00|206596.4|206446.4|206594.7|206444.7|206596.6|206446.6|206593.8|206443.8|21
1640607370000|2021-12-27 12:16:10|206596.2|206446.2|206595|206445|206596.9|206446.9|206594.2|206444.2|21
1640607380000|2021-12-27 12:16:20|206594.7|206444.7|206594.4|206444.4|206596.7|206446.7|206594|206444|21
1640607390000|2021-12-27 12:16:30|206596.6|206446.6|206573.2|206423.2|206596.6|206446.6|206570.2|206420.2|26
1640607400000|2021-12-27 12:16:40|206572.6|206422.6|206572.1|206422.1|206574.9|206424.9|206570.8|206420.8|19
1640607410000|2021-12-27 12:16:50|206572.5|206422.5|206570.4|206420.4|206575.5|206425.5|206569.8|206419.8|24
1640607420000|2021-12-27 12:17:00|206572.1|206422.1|206583.9|206433.9|206584.1|206434.1|206571.1|206421.1|20
1640607430000|2021-12-27 12:17:10|206583.7|206433.7|206574.9|206424.9|206583.8|206433.8|206571.7|206421.7|24
1640607440000|2021-12-27 12:17:20|206574.1|206424.1|206577.1|206427.1|206577.3|206427.3|206573.2|206423.2|18
1640607450000|2021-12-27 12:17:30|206577.3|206427.3|206581.8|206431.8|206581.8|206431.8|206577.3|206427.3|14
1640607460000|2021-12-27 12:17:40|206580.2|206430.2|206580.3|206430.3|206581.1|206431.1|206577.3|206427.3|15
1640607470000|2021-12-27 12:17:50|206579.2|206429.2|206577.6|206427.6|206579.9|206429.9|206576.2|206426.2|22
1640607480000|2021-12-27 12:18:00|206577.7|206427.7|206578.1|206428.1|206578.5|206428.5|206576.5|206426.5|9
1640607490000|2021-12-27 12:18:10|206578.4|206428.4|206578.1|206428.1|206579.7|206429.7|206577.5|206427.5|17
1640607500000|2021-12-27 12:18:20|206578.5|206428.5|206571.3|206421.3|206578.5|206428.5|206571.3|206421.3|18
1640607510000|2021-12-27 12:18:30|206571.2|206421.2|206571.7|206421.7|206573.4|206423.4|206570.7|206420.7|18
1640607520000|2021-12-27 12:18:40|206570.9|206420.9|206572.3|206422.3|206572.4|206422.4|206568.7|206418.7|21
1640607530000|2021-12-27 12:18:50|206570.2|206420.2|206568.2|206418.2|206571.4|206421.4|206567.1|206417.1|17
1640607540000|2021-12-27 12:19:00|206568.7|206418.7|206572|206422|206573.5|206423.5|206567.7|206417.7|15
1640607550000|2021-12-27 12:19:10|206571.3|206421.3|206568.8|206418.8|206574.6|206424.6|206567.7|206417.7|25
1640607560000|2021-12-27 12:19:20|206566.7|206416.7|206566.2|206416.2|206570.7|206420.7|206560.7|206410.7|30
1640607570000|2021-12-27 12:19:30|206565.4|206415.4|206549.7|206399.7|206570.2|206420.2|206541.9|206391.9|27
1640607580000|2021-12-27 12:19:40|206551|206401|206531.6|206381.6|206553.1|206403.1|206527|206377|32
1640607590000|2021-12-27 12:19:50|206528.9|206378.9|206532.2|206382.2|206533.1|206383.1|206528.4|206378.4|15
1640607600000|2021-12-27 12:20:00|206530.9|206380.9|206535.6|206385.6|206536.5|206386.5|206530.3|206380.3|12
1640607610000|2021-12-27 12:20:10|206535.5|206385.5|206521.4|206371.4|206538.5|206388.5|206516.6|206366.6|36
1640607620000|2021-12-27 12:20:20|206522.1|206372.1|206527|206377|206527|206377|206520|206370|29
1640607630000|2021-12-27 12:20:30|206526|206376|206514.8|206364.8|206528.5|206378.5|206501|206351|32
1640607640000|2021-12-27 12:20:40|206514.4|206364.4|206509.5|206359.5|206514.6|206364.6|206506.1|206356.1|23
1640607650000|2021-12-27 12:20:50|206508.8|206358.8|206493.8|206343.8|206510.1|206360.1|206491.7|206341.7|31
1640607660000|2021-12-27 12:21:00|206493.7|206343.7|206496|206346|206498.8|206348.8|206493.7|206343.7|28
1640607670000|2021-12-27 12:21:10|206496.6|206346.6|206498.6|206348.6|206502.1|206352.1|206493.9|206343.9|27
1640607680000|2021-12-27 12:21:20|206499.2|206349.2|206497.2|206347.2|206499.2|206349.2|206496.8|206346.8|17
1640607690000|2021-12-27 12:21:30|206498.6|206348.6|206497.2|206347.2|206500.4|206350.4|206490|206340|23
1640607700000|2021-12-27 12:21:40|206493.8|206343.8|206492.4|206342.4|206498.7|206348.7|206491.9|206341.9|23
1640607710000|2021-12-27 12:21:50|206491.4|206341.4|206495.4|206345.4|206496.6|206346.6|206490.9|206340.9|25
1640607720000|2021-12-27 12:22:00|206495.7|206345.7|206506.8|206356.8|206511.4|206361.4|206489.8|206339.8|26
1640607730000|2021-12-27 12:22:10|206506.5|206356.5|206514.6|206364.6|206522|206372|206502.6|206352.6|32
1640607740000|2021-12-27 12:22:20|206516|206366|206515.1|206365.1|206544|206394|206514.9|206364.9|32
1640607750000|2021-12-27 12:22:30|206515.4|206365.4|206514.3|206364.3|206520.9|206370.9|206510|206360|31
1640607760000|2021-12-27 12:22:40|206513.3|206363.3|206509.5|206359.5|206516.1|206366.1|206509.5|206359.5|29
1640607770000|2021-12-27 12:22:50|206509.3|206359.3|206511.6|206361.6|206518.7|206368.7|206509.3|206359.3|27
1640607780000|2021-12-27 12:23:00|206511.4|206361.4|206509.4|206359.4|206512.9|206362.9|206503.9|206353.9|31
1640607790000|2021-12-27 12:23:10|206509.3|206359.3|206516.5|206366.5|206518.3|206368.3|206509.3|206359.3|31
1640607800000|2021-12-27 12:23:20|206516.3|206366.3|206517.6|206367.6|206520.2|206370.2|206512.2|206362.2|33
1640607810000|2021-12-27 12:23:30|206518.2|206368.2|206522.6|206372.6|206522.6|206372.6|206514.2|206364.2|31
1640607820000|2021-12-27 12:23:40|206522.8|206372.8|206521.3|206371.3|206522.8|206372.8|206519.3|206369.3|19
1640607830000|2021-12-27 12:23:50|206521.5|206371.5|206524|206374|206524|206374|206520.3|206370.3|22
1640607840000|2021-12-27 12:24:00|206523.8|206373.8|206532.8|206382.8|206537.6|206387.6|206523.5|206373.5|19
1640607850000|2021-12-27 12:24:10|206535.6|206385.6|206547.6|206397.6|206547.6|206397.6|206526.8|206376.8|27
1640607860000|2021-12-27 12:24:20|206546.8|206396.8|206551.9|206401.9|206554.1|206404.1|206545.4|206395.4|31
1640607870000|2021-12-27 12:24:30|206551.5|206401.5|206530.4|206380.4|206556|206406|206525.8|206375.8|35
1640607880000|2021-12-27 12:24:40|206530.2|206380.2|206521.6|206371.6|206533.2|206383.2|206521.6|206371.6|24
1640607890000|2021-12-27 12:24:50|206533|206383|206529.8|206379.8|206533|206383|206529.5|206379.5|11
1640607900000|2021-12-27 12:25:00|206530.1|206380.1|206530.2|206380.2|206530.3|206380.3|206525.7|206375.7|25
1640607910000|2021-12-27 12:25:10|206530.7|206380.7|206529.3|206379.3|206530.7|206380.7|206525.7|206375.7|22
1640607920000|2021-12-27 12:25:20|206528.6|206378.6|206528.4|206378.4|206529.1|206379.1|206527|206377|13
1640607930000|2021-12-27 12:25:30|206529.6|206379.6|206523.7|206373.7|206549.9|206399.9|206521.7|206371.7|26
1640607940000|2021-12-27 12:25:40|206522.2|206372.2|206521.3|206371.3|206525.2|206375.2|206519.7|206369.7|16
1640607950000|2021-12-27 12:25:50|206521.6|206371.6|206520.9|206370.9|206523.6|206373.6|206519.5|206369.5|15
1640607960000|2021-12-27 12:26:00|206520.4|206370.4|206520.4|206370.4|206523.4|206373.4|206518.3|206368.3|15
1640607970000|2021-12-27 12:26:10|206520.5|206370.5|206523.4|206373.4|206523.5|206373.5|206519.4|206369.4|12
1640607980000|2021-12-27 12:26:20|206523.3|206373.3|206529.5|206379.5|206530.7|206380.7|206523.3|206373.3|20
1640607990000|2021-12-27 12:26:30|206529.1|206379.1|206529.5|206379.5|206529.5|206379.5|206519.1|206369.1|27
1640608000000|2021-12-27 12:26:40|206529|206379|206536.6|206386.6|206538.6|206388.6|206528.3|206378.3|24
1640608010000|2021-12-27 12:26:50|206536.7|206386.7|206535.8|206385.8|206537.2|206387.2|206535.5|206385.5|24
1640608020000|2021-12-27 12:27:00|206536|206386|206533.5|206383.5|206536.2|206386.2|206527.6|206377.6|21
1640608030000|2021-12-27 12:27:10|206533.7|206383.7|206533.6|206383.6|206537.8|206387.8|206526.4|206376.4|16
1640608040000|2021-12-27 12:27:20|206534.9|206384.9|206536|206386|206536|206386|206528.4|206378.4|17
1640608050000|2021-12-27 12:27:30|206536.3|206386.3|206541.5|206391.5|206541.5|206391.5|206531.8|206381.8|17
1640608060000|2021-12-27 12:27:40|206541.2|206391.2|206535.2|206385.2|206541.6|206391.6|206533.7|206383.7|29
1640608070000|2021-12-27 12:27:50|206535.7|206385.7|206539.2|206389.2|206542.9|206392.9|206535|206385|25
1640608080000|2021-12-27 12:28:00|206539.1|206389.1|206538.3|206388.3|206544.1|206394.1|206537.9|206387.9|23
1640608090000|2021-12-27 12:28:10|206539.5|206389.5|206543.3|206393.3|206543.8|206393.8|206539.5|206389.5|21
1640608100000|2021-12-27 12:28:20|206544.3|206394.3|206542.1|206392.1|206544.3|206394.3|206541.2|206391.2|12
1640608110000|2021-12-27 12:28:30|206542.2|206392.2|206542.7|206392.7|206544.1|206394.1|206541.7|206391.7|15
1640608120000|2021-12-27 12:28:40|206542.6|206392.6|206542.7|206392.7|206544.5|206394.5|206541.9|206391.9|21
1640608130000|2021-12-27 12:28:50|206542.3|206392.3|206540.8|206390.8|206543.9|206393.9|206540.6|206390.6|14
1640608140000|2021-12-27 12:29:00|206541.6|206391.6|206542.9|206392.9|206543.3|206393.3|206540.7|206390.7|12
1640608150000|2021-12-27 12:29:10|206542.3|206392.3|206541.3|206391.3|206542.3|206392.3|206540.3|206390.3|21
1640608160000|2021-12-27 12:29:20|206542|206392|206543.9|206393.9|206547.5|206397.5|206542|206392|24
1640608170000|2021-12-27 12:29:30|206544.3|206394.3|206542.9|206392.9|206544.6|206394.6|206541.7|206391.7|27
1640608180000|2021-12-27 12:29:40|206543.1|206393.1|206542.3|206392.3|206546.1|206396.1|206542.3|206392.3|18
1640608190000|2021-12-27 12:29:50|206542.7|206392.7|206542.4|206392.4|206542.7|206392.7|206540|206390|23
1640608200000|2021-12-27 12:30:00|206542.8|206392.8|206530.5|206380.5|206542.8|206392.8|206523.4|206373.4|34
1640608210000|2021-12-27 12:30:10|206529.9|206379.9|206526|206376|206530.2|206380.2|206524.2|206374.2|28
1640608220000|2021-12-27 12:30:20|206526.3|206376.3|206528.9|206378.9|206528.9|206378.9|206523.8|206373.8|23
1640608230000|2021-12-27 12:30:30|206525.7|206375.7|206518.5|206368.5|206528.4|206378.4|206515.5|206365.5|23
1640608240000|2021-12-27 12:30:40|206521.7|206371.7|206519.5|206369.5|206523.7|206373.7|206515.4|206365.4|23
1640608250000|2021-12-27 12:30:50|206523.6|206373.6|206532.9|206382.9|206537.7|206387.7|206519.8|206369.8|24
1640608260000|2021-12-27 12:31:00|206528.3|206378.3|206524.5|206374.5|206533|206383|206524.5|206374.5|25
1640608270000|2021-12-27 12:31:10|206523.4|206373.4|206526.5|206376.5|206537.8|206387.8|206518.1|206368.1|30
1640608280000|2021-12-27 12:31:20|206525.8|206375.8|206515.3|206365.3|206534|206384|206515.3|206365.3|32
1640608290000|2021-12-27 12:31:30|206517.5|206367.5|206524.6|206374.6|206527.2|206377.2|206517.5|206367.5|36
1640608300000|2021-12-27 12:31:40|206523.3|206373.3|206522.8|206372.8|206525|206375|206520.9|206370.9|26
1640608310000|2021-12-27 12:31:50|206521.7|206371.7|206528.8|206378.8|206533.1|206383.1|206519.5|206369.5|29
1640608320000|2021-12-27 12:32:00|206526.7|206376.7|206523.3|206373.3|206527.3|206377.3|206520.7|206370.7|28
1640608330000|2021-12-27 12:32:10|206521.3|206371.3|206522.9|206372.9|206523.1|206373.1|206520.7|206370.7|23
1640608340000|2021-12-27 12:32:20|206524.4|206374.4|206522.4|206372.4|206524.6|206374.6|206518.3|206368.3|25
1640608350000|2021-12-27 12:32:30|206522.2|206372.2|206520.6|206370.6|206523.7|206373.7|206520.5|206370.5|28
1640608360000|2021-12-27 12:32:40|206521.7|206371.7|206518.1|206368.1|206523.2|206373.2|206516.5|206366.5|26
1640608370000|2021-12-27 12:32:50|206519.4|206369.4|206464.8|206314.8|206519.6|206369.6|206459.7|206309.7|36
1640608380000|2021-12-27 12:33:00|206458.8|206308.8|206451.6|206301.6|206468.4|206318.4|206451.6|206301.6|33
1640608390000|2021-12-27 12:33:10|206457.8|206307.8|206457.4|206307.4|206461.3|206311.3|206454.1|206304.1|39
1640608400000|2021-12-27 12:33:20|206459.2|206309.2|206474.9|206324.9|206481.2|206331.2|206459.2|206309.2|34
1640608410000|2021-12-27 12:33:30|206466.6|206316.6|206460.7|206310.7|206472.1|206322.1|206453.2|206303.2|33
1640608420000|2021-12-27 12:33:40|206461.9|206311.9|206449|206299|206461.9|206311.9|206443.1|206293.1|31
1640608430000|2021-12-27 12:33:50|206449.2|206299.2|206447.5|206297.5|206450|206300|206444|206294|28
1640608440000|2021-12-27 12:34:00|206448.3|206298.3|206456.1|206306.1|206464.4|206314.4|206441.7|206291.7|31
1640608450000|2021-12-27 12:34:10|206456.7|206306.7|206451.9|206301.9|206462.3|206312.3|206451.9|206301.9|28
1640608460000|2021-12-27 12:34:20|206452.8|206302.8|206451.3|206301.3|206453.5|206303.5|206451.3|206301.3|23
1640608470000|2021-12-27 12:34:30|206451|206301|206450.2|206300.2|206452.2|206302.2|206447.9|206297.9|23
1640608480000|2021-12-27 12:34:40|206448.8|206298.8|206438.1|206288.1|206450.8|206300.8|206436.3|206286.3|29
1640608490000|2021-12-27 12:34:50|206438.4|206288.4|206441.4|206291.4|206441.4|206291.4|206437.1|206287.1|15
1640608500000|2021-12-27 12:35:00|206443.1|206293.1|206443.6|206293.6|206444.8|206294.8|206441.8|206291.8|26
1640608510000|2021-12-27 12:35:10|206442.8|206292.8|206438|206288|206444.6|206294.6|206438|206288|22
1640608520000|2021-12-27 12:35:20|206437.7|206287.7|206441.4|206291.4|206444|206294|206437.7|206287.7|22
1640608530000|2021-12-27 12:35:30|206441.1|206291.1|206441.4|206291.4|206443.5|206293.5|206440.5|206290.5|18
1640608540000|2021-12-27 12:35:40|206441.3|206291.3|206440.3|206290.3|206442.3|206292.3|206439.7|206289.7|16
1640608550000|2021-12-27 12:35:50|206442.4|206292.4|206440.5|206290.5|206442.9|206292.9|206437.3|206287.3|24
1640608560000|2021-12-27 12:36:00|206437.6|206287.6|206439.9|206289.9|206444.5|206294.5|206437.6|206287.6|21
1640608570000|2021-12-27 12:36:10|206439.6|206289.6|206441.9|206291.9|206442.9|206292.9|206435.1|206285.1|24
1640608580000|2021-12-27 12:36:20|206440.7|206290.7|206438.2|206288.2|206440.9|206290.9|206435.6|206285.6|23
1640608590000|2021-12-27 12:36:30|206439.7|206289.7|206441.3|206291.3|206445.1|206295.1|206436.6|206286.6|28
1640608600000|2021-12-27 12:36:40|206440.8|206290.8|206443.5|206293.5|206446.2|206296.2|206438.7|206288.7|24
1640608610000|2021-12-27 12:36:50|206440.9|206290.9|206440|206290|206441.9|206291.9|206437.7|206287.7|22
1640608620000|2021-12-27 12:37:00|206440.4|206290.4|206437|206287|206441.9|206291.9|206437|206287|26
1640608630000|2021-12-27 12:37:10|206437.1|206287.1|206437.4|206287.4|206439.6|206289.6|206436.1|206286.1|18
1640608640000|2021-12-27 12:37:20|206437.5|206287.5|206435.6|206285.6|206437.5|206287.5|206430.7|206280.7|32
1640608650000|2021-12-27 12:37:30|206435.3|206285.3|206433.2|206283.2|206437.5|206287.5|206432.5|206282.5|28
1640608660000|2021-12-27 12:37:40|206432.7|206282.7|206433.3|206283.3|206436|206286|206432|206282|23
1640608670000|2021-12-27 12:37:50|206433.5|206283.5|206429.2|206279.2|206436.9|206286.9|206427.7|206277.7|32
1640608680000|2021-12-27 12:38:00|206429.6|206279.6|206431.4|206281.4|206432|206282|206427.8|206277.8|35
1640608690000|2021-12-27 12:38:10|206430.5|206280.5|206434.8|206284.8|206437.6|206287.6|206429.5|206279.5|30
1640608700000|2021-12-27 12:38:20|206434.6|206284.6|206431.1|206281.1|206435|206285|206429.9|206279.9|23
1640608710000|2021-12-27 12:38:30|206430|206280|206431.4|206281.4|206433|206283|206429.2|206279.2|27
1640608720000|2021-12-27 12:38:40|206430.7|206280.7|206383.2|206233.2|206430.7|206280.7|206377.5|206227.5|27
1640608730000|2021-12-27 12:38:50|206384.7|206234.7|206381.5|206231.5|206384.7|206234.7|206381.3|206231.3|16
1640608740000|2021-12-27 12:39:00|206381.7|206231.7|206382.2|206232.2|206383.8|206233.8|206381.7|206231.7|23
1640608750000|2021-12-27 12:39:10|206382.5|206232.5|206383.3|206233.3|206384|206234|206380|206230|15
1640608760000|2021-12-27 12:39:20|206383.7|206233.7|206384.4|206234.4|206388.6|206238.6|206380.9|206230.9|30
1640608770000|2021-12-27 12:39:30|206385.8|206235.8|206390.4|206240.4|206392.1|206242.1|206384|206234|33
1640608780000|2021-12-27 12:39:40|206390.9|206240.9|206393.2|206243.2|206396.5|206246.5|206386.7|206236.7|29
1640608790000|2021-12-27 12:39:50|206392.3|206242.3|206391.8|206241.8|206398.1|206248.1|206391.2|206241.2|23
1640608800000|2021-12-27 12:40:00|206392.8|206242.8|206396.1|206246.1|206397.4|206247.4|206391.7|206241.7|23
1640608810000|2021-12-27 12:40:10|206396.7|206246.7|206375.4|206225.4|206397.9|206247.9|206371.7|206221.7|30
1640608820000|2021-12-27 12:40:20|206376|206226|206375.8|206225.8|206378.3|206228.3|206373|206223|21
1640608830000|2021-12-27 12:40:30|206374.9|206224.9|206385.5|206235.5|206388|206238|206374.9|206224.9|27
1640608840000|2021-12-27 12:40:40|206385.7|206235.7|206378.9|206228.9|206387.4|206237.4|206378.3|206228.3|26
1640608850000|2021-12-27 12:40:50|206378.1|206228.1|206379.4|206229.4|206380.4|206230.4|206377|206227|22
1640608860000|2021-12-27 12:41:00|206380.2|206230.2|206373.7|206223.7|206380.9|206230.9|206373.5|206223.5|25
1640608870000|2021-12-27 12:41:10|206375.4|206225.4|206378.8|206228.8|206379.2|206229.2|206372|206222|20
1640608880000|2021-12-27 12:41:20|206379.2|206229.2|206376.2|206226.2|206380.4|206230.4|206376.2|206226.2|9
1640608890000|2021-12-27 12:41:30|206376.4|206226.4|206376|206226|206376.4|206226.4|206374.3|206224.3|13
1640608900000|2021-12-27 12:41:40|206375.7|206225.7|206375.1|206225.1|206378.9|206228.9|206374.2|206224.2|16
1640608910000|2021-12-27 12:41:50|206374.7|206224.7|206373.7|206223.7|206374.7|206224.7|206372.6|206222.6|15
1640608920000|2021-12-27 12:42:00|206374.8|206224.8|206375.9|206225.9|206377.8|206227.8|206373.7|206223.7|15
1640608930000|2021-12-27 12:42:10|206376.1|206226.1|206375.5|206225.5|206376.2|206226.2|206374.6|206224.6|14
1640608940000|2021-12-27 12:42:20|206375.3|206225.3|206377.9|206227.9|206379.9|206229.9|206374.9|206224.9|11
1640608950000|2021-12-27 12:42:30|206376.9|206226.9|206375|206225|206376.9|206226.9|206375|206225|17
1640608960000|2021-12-27 12:42:40|206375.3|206225.3|206375.7|206225.7|206376|206226|206374.5|206224.5|14
1640608970000|2021-12-27 12:42:50|206376.1|206226.1|206376.7|206226.7|206377.7|206227.7|206374.4|206224.4|8
1640608980000|2021-12-27 12:43:00|206378|206228|206375.1|206225.1|206378|206228|206374.9|206224.9|13
1640608990000|2021-12-27 12:43:10|206378.4|206228.4|206374.2|206224.2|206378.8|206228.8|206374.2|206224.2|12
1640609000000|2021-12-27 12:43:20|206373.6|206223.6|206374.1|206224.1|206377|206227|206373.2|206223.2|14
1640609010000|2021-12-27 12:43:30|206375|206225|206375.1|206225.1|206380|206230|206373.6|206223.6|15
1640609020000|2021-12-27 12:43:40|206373.9|206223.9|206373.9|206223.9|206376.5|206226.5|206373.3|206223.3|16
1640609030000|2021-12-27 12:43:50|206374.1|206224.1|206375.2|206225.2|206376|206226|206373.6|206223.6|7
1640609040000|2021-12-27 12:44:00|206374.6|206224.6|206380.1|206230.1|206380.1|206230.1|206374.6|206224.6|13
1640609050000|2021-12-27 12:44:10|206379.9|206229.9|206374.9|206224.9|206379.9|206229.9|206373.9|206223.9|12
1640609060000|2021-12-27 12:44:20|206374.1|206224.1|206376.2|206226.2|206379.6|206229.6|206374.1|206224.1|10
1640609070000|2021-12-27 12:44:30|206375.9|206225.9|206413.5|206263.5|206415.4|206265.4|206375.9|206225.9|24
1640609080000|2021-12-27 12:44:40|206413.3|206263.3|206410.3|206260.3|206419.7|206269.7|206409.8|206259.8|21
1640609090000|2021-12-27 12:44:50|206410.1|206260.1|206409.4|206259.4|206410.2|206260.2|206409.2|206259.2|17
1640609100000|2021-12-27 12:45:00|206409.3|206259.3|206406|206256|206415.7|206265.7|206406|206256|30
1640609110000|2021-12-27 12:45:10|206406.2|206256.2|206407.1|206257.1|206407.3|206257.3|206406|206256|22
1640609120000|2021-12-27 12:45:20|206406.6|206256.6|206406|206256|206409.5|206259.5|206405.8|206255.8|28
1640609130000|2021-12-27 12:45:30|206406.1|206256.1|206403.6|206253.6|206406.2|206256.2|206403.5|206253.5|19
1640609140000|2021-12-27 12:45:40|206403.4|206253.4|206403.8|206253.8|206404.6|206254.6|206403.2|206253.2|16
1640609150000|2021-12-27 12:45:50|206404|206254|206405.9|206255.9|206406|206256|206403.5|206253.5|20
1640609160000|2021-12-27 12:46:00|206406|206256|206420|206270|206421.1|206271.1|206406|206256|31
1640609170000|2021-12-27 12:46:10|206420.5|206270.5|206418.6|206268.6|206422.3|206272.3|206417.8|206267.8|28
1640609180000|2021-12-27 12:46:20|206418.5|206268.5|206418.1|206268.1|206420.6|206270.6|206412.6|206262.6|23
1640609190000|2021-12-27 12:46:30|206416.2|206266.2|206413.9|206263.9|206417.3|206267.3|206413.5|206263.5|28
1640609200000|2021-12-27 12:46:40|206415.2|206265.2|206415|206265|206418.5|206268.5|206413.8|206263.8|22
1640609210000|2021-12-27 12:46:50|206415.8|206265.8|206413.9|206263.9|206417|206267|206413.3|206263.3|24
1640609220000|2021-12-27 12:47:00|206413.6|206263.6|206409.4|206259.4|206415|206265|206407.9|206257.9|18
1640609230000|2021-12-27 12:47:10|206409.6|206259.6|206409.1|206259.1|206410.8|206260.8|206408|206258|25
1640609240000|2021-12-27 12:47:20|206408.9|206258.9|206415|206265|206416.3|206266.3|206408.9|206258.9|29
1640609250000|2021-12-27 12:47:30|206414.4|206264.4|206417.5|206267.5|206419.9|206269.9|206413.2|206263.2|25
1640609260000|2021-12-27 12:47:40|206417.7|206267.7|206418.6|206268.6|206418.6|206268.6|206415.3|206265.3|19
1640609270000|2021-12-27 12:47:50|206418.5|206268.5|206410.6|206260.6|206419.6|206269.6|206409.5|206259.5|20
1640609280000|2021-12-27 12:48:00|206411.8|206261.8|206410.3|206260.3|206413.1|206263.1|206409.9|206259.9|11
1640609290000|2021-12-27 12:48:10|206410.7|206260.7|206403.2|206253.2|206415.9|206265.9|206403|206253|22
1640609300000|2021-12-27 12:48:20|206400.7|206250.7|206405.9|206255.9|206408.7|206258.7|206400.7|206250.7|21
1640609310000|2021-12-27 12:48:30|206406.2|206256.2|206403.7|206253.7|206408.7|206258.7|206403.7|206253.7|21
1640609320000|2021-12-27 12:48:40|206403|206253|206405.6|206255.6|206409.9|206259.9|206402.9|206252.9|25
1640609330000|2021-12-27 12:48:50|206406.1|206256.1|206405.5|206255.5|206409.6|206259.6|206403.6|206253.6|11
1640609340000|2021-12-27 12:49:00|206406.5|206256.5|206407.8|206257.8|206408.1|206258.1|206405.8|206255.8|15
1640609350000|2021-12-27 12:49:10|206406.2|206256.2|206406.6|206256.6|206409.8|206259.8|206405.8|206255.8|15
1640609360000|2021-12-27 12:49:20|206408.5|206258.5|206406.9|206256.9|206417|206267|206401|206251|28
1640609370000|2021-12-27 12:49:30|206407.3|206257.3|206416.1|206266.1|206421.1|206271.1|206407.3|206257.3|29
1640609380000|2021-12-27 12:49:40|206417.4|206267.4|206419|206269|206420.5|206270.5|206416.8|206266.8|25
1640609390000|2021-12-27 12:49:50|206417.9|206267.9|206418.3|206268.3|206421.1|206271.1|206416.5|206266.5|16
1640609400000|2021-12-27 12:50:00|206418.1|206268.1|206410.5|206260.5|206418.5|206268.5|206409.6|206259.6|24
1640609410000|2021-12-27 12:50:10|206410.8|206260.8|206417.6|206267.6|206432.9|206282.9|206410.8|206260.8|33
1640609420000|2021-12-27 12:50:20|206416.6|206266.6|206421.4|206271.4|206426.9|206276.9|206416.6|206266.6|34
1640609430000|2021-12-27 12:50:30|206424|206274|206427.3|206277.3|206428.3|206278.3|206419.1|206269.1|28
1640609440000|2021-12-27 12:50:40|206427.6|206277.6|206425.5|206275.5|206428.4|206278.4|206425.5|206275.5|24
1640609450000|2021-12-27 12:50:50|206427.3|206277.3|206427|206277|206427.9|206277.9|206425.6|206275.6|19
1640609460000|2021-12-27 12:51:00|206427.7|206277.7|206426.8|206276.8|206428.3|206278.3|206424.9|206274.9|17
1640609470000|2021-12-27 12:51:10|206424.3|206274.3|206445.8|206295.8|206452.7|206302.7|206424.3|206274.3|29
1640609480000|2021-12-27 12:51:20|206445|206295|206442.9|206292.9|206445.4|206295.4|206441.8|206291.8|23
1640609490000|2021-12-27 12:51:30|206443.3|206293.3|206449.5|206299.5|206450|206300|206442.6|206292.6|21
1640609500000|2021-12-27 12:51:40|206450|206300|206450.5|206300.5|206451.1|206301.1|206444.4|206294.4|24
1640609510000|2021-12-27 12:51:50|206449.5|206299.5|206450|206300|206452.1|206302.1|206448.6|206298.6|22
1640609520000|2021-12-27 12:52:00|206452.6|206302.6|206460.6|206310.6|206466.5|206316.5|206451.4|206301.4|30
1640609530000|2021-12-27 12:52:10|206461|206311|206459.4|206309.4|206464.2|206314.2|206459.4|206309.4|15
1640609540000|2021-12-27 12:52:20|206465.2|206315.2|206459.7|206309.7|206465.2|206315.2|206459.7|206309.7|13
1640609550000|2021-12-27 12:52:30|206462.5|206312.5|206462.1|206312.1|206462.9|206312.9|206458.9|206308.9|28
1640609560000|2021-12-27 12:52:40|206463.2|206313.2|206457.7|206307.7|206463.2|206313.2|206456.3|206306.3|15
1640609570000|2021-12-27 12:52:50|206458.4|206308.4|206438.7|206288.7|206459.3|206309.3|206438.3|206288.3|25
1640609580000|2021-12-27 12:53:00|206439.5|206289.5|206399.2|206249.2|206443.7|206293.7|206399.2|206249.2|24
1640609590000|2021-12-27 12:53:10|206397.5|206247.5|206394|206244|206409.3|206259.3|206394|206244|25
1640609600000|2021-12-27 12:53:20|206393.6|206243.6|206399.2|206249.2|206402.3|206252.3|206393.6|206243.6|11
1640609610000|2021-12-27 12:53:30|206397.4|206247.4|206399.7|206249.7|206402.5|206252.5|206397.4|206247.4|13
1640609620000|2021-12-27 12:53:40|206399.1|206249.1|206394.4|206244.4|206400.9|206250.9|206394.4|206244.4|16
1640609630000|2021-12-27 12:53:50|206394.6|206244.6|206372|206222|206397.9|206247.9|206353.8|206203.8|30
1640609640000|2021-12-27 12:54:00|206373.1|206223.1|206374|206224|206381.5|206231.5|206367.3|206217.3|28
1640609650000|2021-12-27 12:54:10|206374.3|206224.3|206377.4|206227.4|206377.9|206227.9|206371.9|206221.9|21
1640609660000|2021-12-27 12:54:20|206377.7|206227.7|206385.7|206235.7|206385.7|206235.7|206376.3|206226.3|21
1640609670000|2021-12-27 12:54:30|206388.5|206238.5|206385.3|206235.3|206388.5|206238.5|206382.1|206232.1|24
1640609680000|2021-12-27 12:54:40|206384|206234|206383.9|206233.9|206385.1|206235.1|206383.3|206233.3|13
1640609690000|2021-12-27 12:54:50|206386.4|206236.4|206387.3|206237.3|206387.6|206237.6|206385.6|206235.6|4
1640609700000|2021-12-27 12:55:00|206386.5|206236.5|206382.6|206232.6|206387.5|206237.5|206381.3|206231.3|19
1640609710000|2021-12-27 12:55:10|206381.8|206231.8|206386.3|206236.3|206388|206238|206381.8|206231.8|19
1640609720000|2021-12-27 12:55:20|206385.6|206235.6|206383.2|206233.2|206387.7|206237.7|206382.8|206232.8|19
1640609730000|2021-12-27 12:55:30|206384.5|206234.5|206386.4|206236.4|206387.7|206237.7|206383.1|206233.1|15
1640609740000|2021-12-27 12:55:40|206386.2|206236.2|206382.6|206232.6|206386.2|206236.2|206382.3|206232.3|14
1640609750000|2021-12-27 12:55:50|206382.4|206232.4|206384.1|206234.1|206385.3|206235.3|206380.1|206230.1|20
1640609760000|2021-12-27 12:56:00|206384.3|206234.3|206382.9|206232.9|206384.3|206234.3|206382|206232|22
1640609770000|2021-12-27 12:56:10|206383.4|206233.4|206392.7|206242.7|206394.6|206244.6|206383.4|206233.4|25
1640609780000|2021-12-27 12:56:20|206392.5|206242.5|206393.4|206243.4|206394.6|206244.6|206389.8|206239.8|30
1640609790000|2021-12-27 12:56:30|206392.2|206242.2|206390.2|206240.2|206397.2|206247.2|206389.1|206239.1|35
1640609800000|2021-12-27 12:56:40|206388.7|206238.7|206386.8|206236.8|206390.2|206240.2|206386.8|206236.8|24
1640609810000|2021-12-27 12:56:50|206388.1|206238.1|206390.3|206240.3|206391.1|206241.1|206387.8|206237.8|16
1640609820000|2021-12-27 12:57:00|206395.2|206245.2|206394|206244|206397.4|206247.4|206389.1|206239.1|31
1640609830000|2021-12-27 12:57:10|206400.3|206250.3|206399.1|206249.1|206406.4|206256.4|206397.9|206247.9|29
1640609840000|2021-12-27 12:57:20|206398|206248|206401|206251|206402.8|206252.8|206398|206248|23
1640609850000|2021-12-27 12:57:30|206403.9|206253.9|206399.3|206249.3|206404.3|206254.3|206399.3|206249.3|20
1640609860000|2021-12-27 12:57:40|206399.7|206249.7|206416.6|206266.6|206419.7|206269.7|206398.8|206248.8|25
1640609870000|2021-12-27 12:57:50|206419.7|206269.7|206420.6|206270.6|206420.8|206270.8|206417.2|206267.2|24
1640609880000|2021-12-27 12:58:00|206420.2|206270.2|206423.3|206273.3|206423.3|206273.3|206414.8|206264.8|26
1640609890000|2021-12-27 12:58:10|206419.6|206269.6|206419.2|206269.2|206425.4|206275.4|206417.1|206267.1|14
1640609900000|2021-12-27 12:58:20|206431.2|206281.2|206426.3|206276.3|206438.1|206288.1|206425.3|206275.3|28
1640609910000|2021-12-27 12:58:30|206425.3|206275.3|206432.2|206282.2|206433.3|206283.3|206424.8|206274.8|27
1640609920000|2021-12-27 12:58:40|206432|206282|206429.6|206279.6|206433.8|206283.8|206424|206274|22
1640609930000|2021-12-27 12:58:50|206429.5|206279.5|206425.9|206275.9|206429.5|206279.5|206424.7|206274.7|16
1640609940000|2021-12-27 12:59:00|206425.5|206275.5|206426.4|206276.4|206426.5|206276.5|206425|206275|11
1640609950000|2021-12-27 12:59:10|206426.1|206276.1|206426|206276|206426.1|206276.1|206423.4|206273.4|16
1640609960000|2021-12-27 12:59:20|206425.9|206275.9|206426.1|206276.1|206429.2|206279.2|206424.3|206274.3|17
1640609970000|2021-12-27 12:59:30|206425.9|206275.9|206436.9|206286.9|206438.8|206288.8|206423.1|206273.1|22
1640609980000|2021-12-27 12:59:40|206428.5|206278.5|206439.5|206289.5|206440.3|206290.3|206428.5|206278.5|28
1640609990000|2021-12-27 12:59:50|206438.5|206288.5|206438|206288|206443.6|206293.6|206433.6|206283.6|28
1640610000000|2021-12-27 13:00:00|206439.1|206289.1|206445.9|206295.9|206446.1|206296.1|206439.1|206289.1|32
1640610010000|2021-12-27 13:00:10|206445.8|206295.8|206439.3|206289.3|206463.3|206313.3|206438.9|206288.9|36
1640610020000|2021-12-27 13:00:20|206439.2|206289.2|206364.8|206214.8|206442.4|206292.4|206359.4|206209.4|32
1640610030000|2021-12-27 13:00:30|206365.5|206215.5|206365.5|206215.5|206375.5|206225.5|206363.5|206213.5|27
1640610040000|2021-12-27 13:00:40|206366.9|206216.9|206369.4|206219.4|206371.2|206221.2|206366|206216|23
1640610050000|2021-12-27 13:00:50|206370.8|206220.8|206370.9|206220.9|206374.7|206224.7|206369|206219|19
1640610060000|2021-12-27 13:01:00|206371.5|206221.5|206372.1|206222.1|206374|206224|206371.4|206221.4|12
1640610070000|2021-12-27 13:01:10|206372.8|206222.8|206371|206221|206375.3|206225.3|206370.7|206220.7|18
1640610080000|2021-12-27 13:01:20|206371.5|206221.5|206373.8|206223.8|206377.9|206227.9|206370.3|206220.3|26
1640610090000|2021-12-27 13:01:30|206373.1|206223.1|206377.8|206227.8|206380.9|206230.9|206371.8|206221.8|28
1640610100000|2021-12-27 13:01:40|206374.6|206224.6|206384.1|206234.1|206384.1|206234.1|206374.6|206224.6|26
1640610110000|2021-12-27 13:01:50|206386.5|206236.5|206384.6|206234.6|206388.6|206238.6|206381.2|206231.2|25
1640610120000|2021-12-27 13:02:00|206386|206236|206381.1|206231.1|206386.7|206236.7|206380.9|206230.9|32
1640610130000|2021-12-27 13:02:10|206381.5|206231.5|206380.9|206230.9|206382.1|206232.1|206380.5|206230.5|13
1640610140000|2021-12-27 13:02:20|206380.3|206230.3|206375.7|206225.7|206380.5|206230.5|206373.8|206223.8|21
1640610150000|2021-12-27 13:02:30|206374.4|206224.4|206382.3|206232.3|206383|206233|206369.1|206219.1|23
1640610160000|2021-12-27 13:02:40|206382.6|206232.6|206383.2|206233.2|206384|206234|206379.3|206229.3|23
1640610170000|2021-12-27 13:02:50|206382|206232|206380.6|206230.6|206382|206232|206378.7|206228.7|18
1640610180000|2021-12-27 13:03:00|206380.7|206230.7|206375.2|206225.2|206382.5|206232.5|206374|206224|26
1640610190000|2021-12-27 13:03:10|206379|206229|206375.5|206225.5|206379.1|206229.1|206368.3|206218.3|25
1640610200000|2021-12-27 13:03:20|206374.7|206224.7|206373.9|206223.9|206378.3|206228.3|206371.3|206221.3|23
1640610210000|2021-12-27 13:03:30|206374.5|206224.5|206376.8|206226.8|206377.1|206227.1|206373.1|206223.1|26
1640610220000|2021-12-27 13:03:40|206376.1|206226.1|206379|206229|206379|206229|206375.8|206225.8|37
1640610230000|2021-12-27 13:03:50|206378.6|206228.6|206375.3|206225.3|206378.6|206228.6|206372.9|206222.9|26
1640610240000|2021-12-27 13:04:00|206375|206225|206368.6|206218.6|206377.6|206227.6|206368.6|206218.6|21
1640610250000|2021-12-27 13:04:10|206369.6|206219.6|206371.8|206221.8|206372.3|206222.3|206367.2|206217.2|19
1640610260000|2021-12-27 13:04:20|206369.7|206219.7|206365.5|206215.5|206371.5|206221.5|206363|206213|25
1640610270000|2021-12-27 13:04:30|206364.9|206214.9|206366.9|206216.9|206369.2|206219.2|206364.9|206214.9|14
1640610280000|2021-12-27 13:04:40|206366.6|206216.6|206374.1|206224.1|206374.1|206224.1|206365|206215|16
1640610290000|2021-12-27 13:04:50|206371.6|206221.6|206368.5|206218.5|206375.7|206225.7|206368.5|206218.5|17
1640610300000|2021-12-27 13:05:00|206368.6|206218.6|206370.1|206220.1|206370.6|206220.6|206367.9|206217.9|16
1640610310000|2021-12-27 13:05:10|206370|206220|206375.9|206225.9|206378.1|206228.1|206370|206220|28
1640610320000|2021-12-27 13:05:20|206377.7|206227.7|206369.7|206219.7|206377.7|206227.7|206367.7|206217.7|23
1640610330000|2021-12-27 13:05:30|206367.8|206217.8|206367|206217|206368.1|206218.1|206365.6|206215.6|20
1640610340000|2021-12-27 13:05:40|206367.9|206217.9|206365.6|206215.6|206373.1|206223.1|206365.6|206215.6|31
1640610350000|2021-12-27 13:05:50|206365.5|206215.5|206374.6|206224.6|206374.6|206224.6|206365.4|206215.4|25
1640610360000|2021-12-27 13:06:00|206373.3|206223.3|206373.4|206223.4|206375.4|206225.4|206372.8|206222.8|30
1640610370000|2021-12-27 13:06:10|206373|206223|206369|206219|206375.5|206225.5|206367.5|206217.5|30
1640610380000|2021-12-27 13:06:20|206368.5|206218.5|206370|206220|206373.5|206223.5|206366.4|206216.4|33
1640610390000|2021-12-27 13:06:30|206368.9|206218.9|206370.1|206220.1|206372.5|206222.5|206368|206218|38
1640610400000|2021-12-27 13:06:40|206369.9|206219.9|206369.4|206219.4|206372.6|206222.6|206366.2|206216.2|35
1640610410000|2021-12-27 13:06:50|206369.3|206219.3|206375.2|206225.2|206375.2|206225.2|206367.4|206217.4|23
1640610420000|2021-12-27 13:07:00|206374.3|206224.3|206375.7|206225.7|206385.3|206235.3|206374.3|206224.3|33
1640610430000|2021-12-27 13:07:10|206377|206227|206291.3|206141.3|206377|206227|206289.3|206139.3|26
1640610440000|2021-12-27 13:07:20|206291.1|206141.1|206293.2|206143.2|206295.4|206145.4|206288.4|206138.4|31
1640610450000|2021-12-27 13:07:30|206290.4|206140.4|206290.8|206140.8|206293.1|206143.1|206289.2|206139.2|18
1640610460000|2021-12-27 13:07:40|206291|206141|206294.3|206144.3|206295.2|206145.2|206291|206141|12
1640610470000|2021-12-27 13:07:50|206293.3|206143.3|206290.9|206140.9|206293.5|206143.5|206290.9|206140.9|20
1640610480000|2021-12-27 13:08:00|206291|206141|206289.6|206139.6|206291|206141|206287.9|206137.9|23
1640610490000|2021-12-27 13:08:10|206291|206141|206288.3|206138.3|206291|206141|206288.3|206138.3|20
1640610500000|2021-12-27 13:08:20|206288.6|206138.6|206288.3|206138.3|206289.6|206139.6|206288|206138|15
1640610510000|2021-12-27 13:08:30|206288.8|206138.8|206289.5|206139.5|206292.5|206142.5|206284.6|206134.6|27
1640610520000|2021-12-27 13:08:40|206289.3|206139.3|206281.4|206131.4|206289.3|206139.3|206281.4|206131.4|18
1640610530000|2021-12-27 13:08:50|206281.6|206131.6|206287.1|206137.1|206288.2|206138.2|206281.6|206131.6|19
1640610540000|2021-12-27 13:09:00|206285.9|206135.9|206287|206137|206287.6|206137.6|206285.5|206135.5|15
1640610550000|2021-12-27 13:09:10|206286.8|206136.8|206288.3|206138.3|206289.4|206139.4|206285|206135|19
1640610560000|2021-12-27 13:09:20|206288|206138|206287.5|206137.5|206289.9|206139.9|206287.4|206137.4|15
1640610570000|2021-12-27 13:09:30|206287.8|206137.8|206285.4|206135.4|206288.5|206138.5|206284.9|206134.9|15
1640610580000|2021-12-27 13:09:40|206286|206136|206289.5|206139.5|206289.9|206139.9|206281.8|206131.8|16
1640610590000|2021-12-27 13:09:50|206288.7|206138.7|206289.6|206139.6|206292.1|206142.1|206286.5|206136.5|38
1640610600000|2021-12-27 13:10:00|206289.1|206139.1|206287|206137|206290.6|206140.6|206283.3|206133.3|38
1640610610000|2021-12-27 13:10:10|206287.8|206137.8|206290.4|206140.4|206292.4|206142.4|206283.8|206133.8|35
1640610620000|2021-12-27 13:10:20|206288.7|206138.7|206284.7|206134.7|206291.1|206141.1|206284.7|206134.7|39
1640610630000|2021-12-27 13:10:30|206285.6|206135.6|206289|206139|206289.9|206139.9|206285.6|206135.6|37
1640610640000|2021-12-27 13:10:40|206288.2|206138.2|206288.4|206138.4|206290.4|206140.4|206286.1|206136.1|31
1640610650000|2021-12-27 13:10:50|206287.3|206137.3|206290.5|206140.5|206291.1|206141.1|206287.3|206137.3|29
1640610660000|2021-12-27 13:11:00|206291.2|206141.2|206288.5|206138.5|206291.7|206141.7|206283.1|206133.1|32
1640610670000|2021-12-27 13:11:10|206289.9|206139.9|206285.2|206135.2|206294.4|206144.4|206283.3|206133.3|29
1640610680000|2021-12-27 13:11:20|206285.5|206135.5|206286.1|206136.1|206287.9|206137.9|206284.8|206134.8|32
1640610690000|2021-12-27 13:11:30|206286.8|206136.8|206282|206132|206287.9|206137.9|206281.4|206131.4|21
1640610700000|2021-12-27 13:11:40|206283|206133|206286.8|206136.8|206287.1|206137.1|206283|206133|27
1640610710000|2021-12-27 13:11:50|206286.3|206136.3|206284.8|206134.8|206286.3|206136.3|206283.4|206133.4|9
1640610720000|2021-12-27 13:12:00|206284.4|206134.4|206290.2|206140.2|206290.7|206140.7|206284|206134|21
1640610730000|2021-12-27 13:12:10|206290.7|206140.7|206290.6|206140.6|206294.8|206144.8|206285.4|206135.4|23
1640610740000|2021-12-27 13:12:20|206292.3|206142.3|206289|206139|206292.3|206142.3|206288.2|206138.2|23
1640610750000|2021-12-27 13:12:30|206289.5|206139.5|206328|206178|206329.9|206179.9|206289|206139|29
1640610760000|2021-12-27 13:12:40|206327|206177|206336.3|206186.3|206338.3|206188.3|206327|206177|31
1640610770000|2021-12-27 13:12:50|206337.1|206187.1|206333.7|206183.7|206337.7|206187.7|206331.1|206181.1|28
1640610780000|2021-12-27 13:13:00|206334.6|206184.6|206336|206186|206336.1|206186.1|206332.2|206182.2|18
1640610790000|2021-12-27 13:13:10|206335|206185|206332|206182|206335|206185|206332|206182|14
1640610800000|2021-12-27 13:13:20|206331.5|206181.5|206337.5|206187.5|206338.2|206188.2|206331.5|206181.5|20
1640610810000|2021-12-27 13:13:30|206337|206187|206333.4|206183.4|206338.5|206188.5|206333.1|206183.1|21
1640610820000|2021-12-27 13:13:40|206333.2|206183.2|206330.6|206180.6|206335.6|206185.6|206330.6|206180.6|22
1640610830000|2021-12-27 13:13:50|206330.4|206180.4|206333|206183|206336|206186|206330.3|206180.3|17
1640610840000|2021-12-27 13:14:00|206332.6|206182.6|206293.6|206143.6|206333.1|206183.1|206292.1|206142.1|28
1640610850000|2021-12-27 13:14:10|206292.9|206142.9|206293.5|206143.5|206294|206144|206292.7|206142.7|23
1640610860000|2021-12-27 13:14:20|206293.2|206143.2|206293.5|206143.5|206294.3|206144.3|206291.3|206141.3|14
1640610870000|2021-12-27 13:14:30|206293.6|206143.6|206292.8|206142.8|206295.2|206145.2|206289.7|206139.7|23
1640610880000|2021-12-27 13:14:40|206293.4|206143.4|206296.2|206146.2|206296.8|206146.8|206292.1|206142.1|18
1640610890000|2021-12-27 13:14:50|206295.5|206145.5|206294.4|206144.4|206298.7|206148.7|206294|206144|20
1640610900000|2021-12-27 13:15:00|206294.9|206144.9|206296.5|206146.5|206303|206153|206292.9|206142.9|20
1640610910000|2021-12-27 13:15:10|206294.9|206144.9|206289.9|206139.9|206296.9|206146.9|206289.5|206139.5|22
1640610920000|2021-12-27 13:15:20|206290.4|206140.4|206291.9|206141.9|206292.7|206142.7|206290|206140|17
1640610930000|2021-12-27 13:15:30|206291.6|206141.6|206289.8|206139.8|206292.6|206142.6|206289.7|206139.7|10
1640610940000|2021-12-27 13:15:40|206290.8|206140.8|206289.1|206139.1|206292.4|206142.4|206286.2|206136.2|21
1640610950000|2021-12-27 13:15:50|206288.9|206138.9|206289.8|206139.8|206294|206144|206288|206138|21
1640610960000|2021-12-27 13:16:00|206288|206138|206294.1|206144.1|206295|206145|206288|206138|20
1640610970000|2021-12-27 13:16:10|206296.7|206146.7|206294.5|206144.5|206296.7|206146.7|206291.6|206141.6|25
1640610980000|2021-12-27 13:16:20|206292.4|206142.4|206299.7|206149.7|206300.7|206150.7|206292.4|206142.4|27
1640610990000|2021-12-27 13:16:30|206302|206152|206299.6|206149.6|206302|206152|206296.1|206146.1|20
1640611000000|2021-12-27 13:16:40|206299.2|206149.2|206301.8|206151.8|206302.9|206152.9|206299.2|206149.2|19
1640611010000|2021-12-27 13:16:50|206300.6|206150.6|206302.8|206152.8|206304.7|206154.7|206296.6|206146.6|19
1640611020000|2021-12-27 13:17:00|206300.2|206150.2|206329.9|206179.9|206331.4|206181.4|206299|206149|26
1640611030000|2021-12-27 13:17:10|206330|206180|206334.7|206184.7|206335.2|206185.2|206325.4|206175.4|28
1640611040000|2021-12-27 13:17:20|206331.4|206181.4|206335.1|206185.1|206336|206186|206331.4|206181.4|24
1640611050000|2021-12-27 13:17:30|206336.9|206186.9|206335.2|206185.2|206336.9|206186.9|206334.9|206184.9|17
1640611060000|2021-12-27 13:17:40|206335|206185|206336.6|206186.6|206341.2|206191.2|206335|206185|21
1640611070000|2021-12-27 13:17:50|206336.1|206186.1|206340.2|206190.2|206342.1|206192.1|206336.1|206186.1|25
1640611080000|2021-12-27 13:18:00|206339.9|206189.9|206334.2|206184.2|206341.4|206191.4|206334.2|206184.2|23
1640611090000|2021-12-27 13:18:10|206333.8|206183.8|206333.7|206183.7|206334.7|206184.7|206333|206183|19
1640611100000|2021-12-27 13:18:20|206333.8|206183.8|206333.4|206183.4|206333.8|206183.8|206333.2|206183.2|16
1640611110000|2021-12-27 13:18:30|206334.3|206184.3|206330|206180|206346.3|206196.3|206330|206180|19
1640611120000|2021-12-27 13:18:40|206330.2|206180.2|206335|206185|206336.6|206186.6|206328.5|206178.5|16
1640611130000|2021-12-27 13:18:50|206334.9|206184.9|206332.2|206182.2|206335.3|206185.3|206330.5|206180.5|26
1640611140000|2021-12-27 13:19:00|206332|206182|206330.1|206180.1|206333.2|206183.2|206329.6|206179.6|25
1640611150000|2021-12-27 13:19:10|206329.7|206179.7|206329.4|206179.4|206331.4|206181.4|206328|206178|23
1640611160000|2021-12-27 13:19:20|206335.9|206185.9|206335.7|206185.7|206337.9|206187.9|206332.6|206182.6|25
1640611170000|2021-12-27 13:19:30|206336.6|206186.6|206333.1|206183.1|206336.6|206186.6|206328.8|206178.8|23
1640611180000|2021-12-27 13:19:40|206334.1|206184.1|206331.1|206181.1|206334.1|206184.1|206329.3|206179.3|24
1640611190000|2021-12-27 13:19:50|206331.5|206181.5|206250.1|206100.1|206336|206186|206250.1|206100.1|28
1640611200000|2021-12-27 13:20:00|206251.1|206101.1|206281.6|206131.6|206282.1|206132.1|206239.9|206089.9|34
1640611210000|2021-12-27 13:20:10|206281.3|206131.3|206276.2|206126.2|206283|206133|206272.3|206122.3|26
1640611220000|2021-12-27 13:20:20|206280.4|206130.4|206280.5|206130.5|206281.6|206131.6|206275.3|206125.3|20
1640611230000|2021-12-27 13:20:30|206280.6|206130.6|206278|206128|206284.6|206134.6|206272.5|206122.5|26
1640611240000|2021-12-27 13:20:40|206278.8|206128.8|206279.4|206129.4|206281.3|206131.3|206271.4|206121.4|30
1640611250000|2021-12-27 13:20:50|206279.1|206129.1|206282.1|206132.1|206282.1|206132.1|206278.4|206128.4|16
1640611260000|2021-12-27 13:21:00|206282.9|206132.9|206283.3|206133.3|206283.9|206133.9|206281.6|206131.6|19
1640611270000|2021-12-27 13:21:10|206283.4|206133.4|206281.6|206131.6|206284.7|206134.7|206281.6|206131.6|15
1640611280000|2021-12-27 13:21:20|206278.6|206128.6|206279.7|206129.7|206283.1|206133.1|206278.6|206128.6|20
1640611290000|2021-12-27 13:21:30|206279.8|206129.8|206278.2|206128.2|206284.6|206134.6|206278.2|206128.2|24
1640611300000|2021-12-27 13:21:40|206279.4|206129.4|206278.8|206128.8|206281|206131|206276.6|206126.6|19
1640611310000|2021-12-27 13:21:50|206278.9|206128.9|206249.9|206099.9|206289|206139|206241.4|206091.4|32
1640611320000|2021-12-27 13:22:00|206249.7|206099.7|206221|206071|206252|206102|206221|206071|30
1640611330000|2021-12-27 13:22:10|206197|206047|206196.4|206046.4|206200.4|206050.4|206181.4|206031.4|34
1640611340000|2021-12-27 13:22:20|206195.3|206045.3|206191|206041|206196.1|206046.1|206189.7|206039.7|22
1640611350000|2021-12-27 13:22:30|206193|206043|206197.5|206047.5|206197.5|206047.5|206192.2|206042.2|9
1640611360000|2021-12-27 13:22:40|206197.7|206047.7|206198.8|206048.8|206198.8|206048.8|206196.7|206046.7|5
1640611370000|2021-12-27 13:22:50|206198.5|206048.5|206197|206047|206199.6|206049.6|206196.2|206046.2|14
1640611380000|2021-12-27 13:23:00|206198.2|206048.2|206200.5|206050.5|206201.9|206051.9|206197.5|206047.5|20
1640611390000|2021-12-27 13:23:10|206200.9|206050.9|206201.5|206051.5|206201.5|206051.5|206195.2|206045.2|20
1640611400000|2021-12-27 13:23:20|206198|206048|206209|206059|206209.1|206059.1|206198|206048|24
1640611410000|2021-12-27 13:23:30|206209.7|206059.7|206209.6|206059.6|206210|206060|206204.8|206054.8|32
1640611420000|2021-12-27 13:23:40|206207.2|206057.2|206197.6|206047.6|206217.5|206067.5|206196.4|206046.4|23
1640611430000|2021-12-27 13:23:50|206198.5|206048.5|206195.6|206045.6|206198.9|206048.9|206195.5|206045.5|22
1640611440000|2021-12-27 13:24:00|206195.1|206045.1|206203.9|206053.9|206210.6|206060.6|206194.7|206044.7|25
1640611450000|2021-12-27 13:24:10|206204.4|206054.4|206153.3|206003.3|206206.1|206056.1|206148.8|205998.8|22
1640611460000|2021-12-27 13:24:20|206153.7|206003.7|206145.3|205995.3|206155.6|206005.6|206139.5|205989.5|23
1640611470000|2021-12-27 13:24:30|206143|205993|206141.7|205991.7|206149.1|205999.1|206139|205989|13
1640611480000|2021-12-27 13:24:40|206141.5|205991.5|206147.1|205997.1|206149.9|205999.9|206141.5|205991.5|11
1640611490000|2021-12-27 13:24:50|206146.7|205996.7|206147.7|205997.7|206150.6|206000.6|206145.6|205995.6|14
1640611500000|2021-12-27 13:25:00|206148.2|205998.2|206087.9|205937.9|206148.2|205998.2|206083.2|205933.2|29
1640611510000|2021-12-27 13:25:10|206087.5|205937.5|206088.4|205938.4|206088.9|205938.9|206086.7|205936.7|18
1640611520000|2021-12-27 13:25:20|206088.9|205938.9|206088.3|205938.3|206088.9|205938.9|206086.7|205936.7|16
1640611530000|2021-12-27 13:25:30|206088.6|205938.6|206087.4|205937.4|206088.6|205938.6|206085.8|205935.8|13
1640611540000|2021-12-27 13:25:40|206089.2|205939.2|206088.2|205938.2|206089.5|205939.5|206087.3|205937.3|10
1640611550000|2021-12-27 13:25:50|206088.3|205938.3|206105.4|205955.4|206108.7|205958.7|206087.9|205937.9|20
1640611560000|2021-12-27 13:26:00|206104.6|205954.6|206092.7|205942.7|206108.3|205958.3|206073.1|205923.1|21
1640611570000|2021-12-27 13:26:10|206094.2|205944.2|206094|205944|206099.7|205949.7|206090.4|205940.4|28
1640611580000|2021-12-27 13:26:20|206095.3|205945.3|206092.3|205942.3|206096.5|205946.5|206092.2|205942.2|18
1640611590000|2021-12-27 13:26:30|206092.8|205942.8|206087.4|205937.4|206101.7|205951.7|206083.7|205933.7|24
1640611600000|2021-12-27 13:26:40|206085.7|205935.7|206094.6|205944.6|206095.5|205945.5|206085.7|205935.7|25
1640611610000|2021-12-27 13:26:50|206096.6|205946.6|206093.4|205943.4|206096.6|205946.6|206091.3|205941.3|20
1640611620000|2021-12-27 13:27:00|206093.5|205943.5|206067.4|205917.4|206094.4|205944.4|206062.7|205912.7|23
1640611630000|2021-12-27 13:27:10|206066.2|205916.2|206066.8|205916.8|206071.4|205921.4|206063.7|205913.7|21
1640611640000|2021-12-27 13:27:20|206070.2|205920.2|206071.7|205921.7|206072.5|205922.5|206066.9|205916.9|22
1640611650000|2021-12-27 13:27:30|206071.4|205921.4|206063.2|205913.2|206073.5|205923.5|206058.8|205908.8|21
1640611660000|2021-12-27 13:27:40|206064.9|205914.9|206070.1|205920.1|206072.4|205922.4|206064.3|205914.3|22
1640611670000|2021-12-27 13:27:50|206071.4|205921.4|206098.6|205948.6|206099.3|205949.3|206071.4|205921.4|30
1640611680000|2021-12-27 13:28:00|206098.5|205948.5|206096.7|205946.7|206100|205950|206094.9|205944.9|25
1640611690000|2021-12-27 13:28:10|206096.3|205946.3|206100.3|205950.3|206100.8|205950.8|206096.3|205946.3|19
1640611700000|2021-12-27 13:28:20|206101.5|205951.5|206099.6|205949.6|206101.5|205951.5|206098.5|205948.5|14
1640611710000|2021-12-27 13:28:30|206099.3|205949.3|206098|205948|206102.2|205952.2|206097.9|205947.9|17
1640611720000|2021-12-27 13:28:40|206099.1|205949.1|206097.8|205947.8|206105.4|205955.4|206094.7|205944.7|26
1640611730000|2021-12-27 13:28:50|206098|205948|206101.8|205951.8|206105.1|205955.1|206094.6|205944.6|25
1640611740000|2021-12-27 13:29:00|206101.4|205951.4|206101.7|205951.7|206101.9|205951.9|206100.8|205950.8|13
1640611750000|2021-12-27 13:29:10|206100.1|205950.1|206102.8|205952.8|206104.4|205954.4|206100|205950|16
1640611760000|2021-12-27 13:29:20|206103.9|205953.9|206102.3|205952.3|206105.6|205955.6|206099.1|205949.1|20
1640611770000|2021-12-27 13:29:30|206106|205956|206097.2|205947.2|206106|205956|206097.2|205947.2|15
1640611780000|2021-12-27 13:29:40|206097.5|205947.5|206102.2|205952.2|206107.6|205957.6|206095.5|205945.5|22
1640611790000|2021-12-27 13:29:50|206102.3|205952.3|206099.2|205949.2|206102.3|205952.3|206098.9|205948.9|15
1640611800000|2021-12-27 13:30:00|206099.6|205949.6|206095|205945|206100.2|205950.2|206094.8|205944.8|19
1640611810000|2021-12-27 13:30:10|206095.8|205945.8|206085.6|205935.6|206095.8|205945.8|206082.6|205932.6|29
1640611820000|2021-12-27 13:30:20|206085.4|205935.4|206079.8|205929.8|206088.1|205938.1|206079.8|205929.8|20
1640611830000|2021-12-27 13:30:30|206089.3|205939.3|206093.2|205943.2|206096.8|205946.8|206089.3|205939.3|22
1640611840000|2021-12-27 13:30:40|206093.7|205943.7|206093.5|205943.5|206095.1|205945.1|206093|205943|21
1640611850000|2021-12-27 13:30:50|206093.3|205943.3|206073.4|205923.4|206094.3|205944.3|206065.7|205915.7|29
1640611860000|2021-12-27 13:31:00|206071.6|205921.6|206071.7|205921.7|206074.2|205924.2|206067.5|205917.5|24
1640611870000|2021-12-27 13:31:10|206071.9|205921.9|206063.1|205913.1|206071.9|205921.9|206049.7|205899.7|18
1640611880000|2021-12-27 13:31:20|206063.8|205913.8|206062.9|205912.9|206067.3|205917.3|206062.3|205912.3|22
1640611890000|2021-12-27 13:31:30|206063.1|205913.1|206097.9|205947.9|206098.9|205948.9|206060|205910|20
1640611900000|2021-12-27 13:31:40|206098.2|205948.2|206112.7|205962.7|206119.9|205969.9|206092.8|205942.8|27
1640611910000|2021-12-27 13:31:50|206116|205966|206108|205958|206116|205966|206105|205955|24
1640611920000|2021-12-27 13:32:00|206107.1|205957.1|206107.4|205957.4|206109.9|205959.9|206105.8|205955.8|19
1640611930000|2021-12-27 13:32:10|206107.7|205957.7|206102.6|205952.6|206107.7|205957.7|206101.4|205951.4|20
1640611940000|2021-12-27 13:32:20|206099.6|205949.6|206111.9|205961.9|206111.9|205961.9|206099.6|205949.6|16
1640611950000|2021-12-27 13:32:30|206109|205959|206103.1|205953.1|206109.5|205959.5|206100.4|205950.4|19
1640611960000|2021-12-27 13:32:40|206101.3|205951.3|206103|205953|206106.3|205956.3|206101.3|205951.3|21
1640611970000|2021-12-27 13:32:50|206102|205952|206101.9|205951.9|206105.5|205955.5|206101.7|205951.7|19
1640611980000|2021-12-27 13:33:00|206102.5|205952.5|206104.7|205954.7|206105|205955|206101.1|205951.1|14
1640611990000|2021-12-27 13:33:10|206108.4|205958.4|206106.8|205956.8|206108.4|205958.4|206102.1|205952.1|12
1640612000000|2021-12-27 13:33:20|206108.9|205958.9|206109.3|205959.3|206118.1|205968.1|206107.6|205957.6|24
1640612010000|2021-12-27 13:33:30|206107.7|205957.7|206113.7|205963.7|206114.7|205964.7|206107.7|205957.7|18
1640612020000|2021-12-27 13:33:40|206111|205961|206112.4|205962.4|206114.5|205964.5|206110|205960|14
1640612030000|2021-12-27 13:33:50|206112.6|205962.6|206109.3|205959.3|206112.9|205962.9|206101.9|205951.9|17
1640612040000|2021-12-27 13:34:00|206109.5|205959.5|206029.5|205879.5|206109.9|205959.9|206029.5|205879.5|31
1640612050000|2021-12-27 13:34:10|206031.4|205881.4|206054.3|205904.3|206055.1|205905.1|206031.4|205881.4|30
1640612060000|2021-12-27 13:34:20|206055.1|205905.1|206055.4|205905.4|206057.8|205907.8|206052.6|205902.6|18
1640612070000|2021-12-27 13:34:30|206055|205905|206065|205915|206065|205915|206053.7|205903.7|20
1640612080000|2021-12-27 13:34:40|206053.5|205903.5|206053.9|205903.9|206056.6|205906.6|206053|205903|23
1640612090000|2021-12-27 13:34:50|206053.2|205903.2|206051.3|205901.3|206054.5|205904.5|206050.1|205900.1|20
1640612100000|2021-12-27 13:35:00|206051.8|205901.8|206059.6|205909.6|206063.3|205913.3|206050.3|205900.3|25
1640612110000|2021-12-27 13:35:10|206053.9|205903.9|206053.2|205903.2|206059.9|205909.9|206051.1|205901.1|28
1640612120000|2021-12-27 13:35:20|206053.4|205903.4|206050.6|205900.6|206055.7|205905.7|206047.9|205897.9|18
1640612130000|2021-12-27 13:35:30|206050.3|205900.3|206053.8|205903.8|206055.5|205905.5|206050.3|205900.3|20
1640612140000|2021-12-27 13:35:40|206054.1|205904.1|206059.6|205909.6|206059.6|205909.6|206053|205903|16
1640612150000|2021-12-27 13:35:50|206055.9|205905.9|206059.8|205909.8|206063.9|205913.9|206055.9|205905.9|21
1640612160000|2021-12-27 13:36:00|206059.3|205909.3|206051.7|205901.7|206063.5|205913.5|206049|205899|22
1640612170000|2021-12-27 13:36:10|206051.3|205901.3|206052.5|205902.5|206057.9|205907.9|206050.9|205900.9|24
1640612180000|2021-12-27 13:36:20|206052.3|205902.3|206056.2|205906.2|206056.2|205906.2|206051.5|205901.5|18
1640612190000|2021-12-27 13:36:30|206055.8|205905.8|206055|205905|206056|205906|206051.9|205901.9|20
1640612200000|2021-12-27 13:36:40|206055.3|205905.3|206054|205904|206058.9|205908.9|206054|205904|19
1640612210000|2021-12-27 13:36:50|206057.7|205907.7|206054.8|205904.8|206058.3|205908.3|206054|205904|15
1640612220000|2021-12-27 13:37:00|206054.1|205904.1|206064.5|205914.5|206065.7|205915.7|206052.4|205902.4|13
1640612230000|2021-12-27 13:37:10|206059.4|205909.4|206057.5|205907.5|206064.7|205914.7|206057.5|205907.5|21
1640612240000|2021-12-27 13:37:20|206057.7|205907.7|206049|205899|206057.7|205907.7|206047.3|205897.3|27
1640612250000|2021-12-27 13:37:30|206048.9|205898.9|206053|205903|206057.3|205907.3|206048.9|205898.9|23
1640612260000|2021-12-27 13:37:40|206053.2|205903.2|206052.4|205902.4|206055.1|205905.1|206050.1|205900.1|26
1640612270000|2021-12-27 13:37:50|206051.9|205901.9|206049.8|205899.8|206055.5|205905.5|206031|205881|24
1640612280000|2021-12-27 13:38:00|206050.2|205900.2|206061.2|205911.2|206064.5|205914.5|206049.8|205899.8|19
1640612290000|2021-12-27 13:38:10|206061.7|205911.7|206111.6|205961.6|206126.1|205976.1|206060.3|205910.3|29
1640612300000|2021-12-27 13:38:20|206104.7|205954.7|206108.7|205958.7|206108.7|205958.7|206102.4|205952.4|27
1640612310000|2021-12-27 13:38:30|206108.6|205958.6|206110.9|205960.9|206111.7|205961.7|206106.5|205956.5|19
1640612320000|2021-12-27 13:38:40|206111.2|205961.2|206107.4|205957.4|206111.2|205961.2|206107.4|205957.4|15
1640612330000|2021-12-27 13:38:50|206105.9|205955.9|206106.3|205956.3|206109.3|205959.3|206105.3|205955.3|20
1640612340000|2021-12-27 13:39:00|206107.8|205957.8|206117.1|205967.1|206121.6|205971.6|206107.8|205957.8|21
1640612350000|2021-12-27 13:39:10|206115.4|205965.4|206112.3|205962.3|206115.4|205965.4|206112|205962|16
1640612360000|2021-12-27 13:39:20|206112.4|205962.4|206109.4|205959.4|206113|205963|206106.8|205956.8|17
1640612370000|2021-12-27 13:39:30|206109.6|205959.6|206111|205961|206112.1|205962.1|206109.5|205959.5|16
1640612380000|2021-12-27 13:39:40|206113.9|205963.9|206111.5|205961.5|206114|205964|206110.8|205960.8|12
1640612390000|2021-12-27 13:39:50|206111.8|205961.8|206105.1|205955.1|206117|205967|206105.1|205955.1|17
1640612400000|2021-12-27 13:40:00|206106.2|205956.2|206108.2|205958.2|206109.5|205959.5|206100.6|205950.6|32
1640612410000|2021-12-27 13:40:10|206108.6|205958.6|206117.4|205967.4|206119.2|205969.2|206108.6|205958.6|32
1640612420000|2021-12-27 13:40:20|206118.8|205968.8|206114.1|205964.1|206118.8|205968.8|206112.3|205962.3|22
1640612430000|2021-12-27 13:40:30|206114.6|205964.6|206111.8|205961.8|206119.3|205969.3|206110.6|205960.6|21
1640612440000|2021-12-27 13:40:40|206112.2|205962.2|206116.6|205966.6|206118.1|205968.1|206111.5|205961.5|27
1640612450000|2021-12-27 13:40:50|206115.9|205965.9|206100.2|205950.2|206115.9|205965.9|206093.9|205943.9|21
1640612460000|2021-12-27 13:41:00|206103|205953|206093.5|205943.5|206103.4|205953.4|206086.9|205936.9|31
1640612470000|2021-12-27 13:41:10|206092.9|205942.9|206098.8|205948.8|206099.3|205949.3|206091.8|205941.8|31
1640612480000|2021-12-27 13:41:20|206101|205951|206099.1|205949.1|206104.4|205954.4|206099.1|205949.1|25
1640612490000|2021-12-27 13:41:30|206099.3|205949.3|206095.6|205945.6|206105.4|205955.4|206094.6|205944.6|26
1640612500000|2021-12-27 13:41:40|206095.4|205945.4|206097.2|205947.2|206097.2|205947.2|206095.1|205945.1|17
1640612510000|2021-12-27 13:41:50|206097.1|205947.1|206101.1|205951.1|206104|205954|206095.7|205945.7|22
1640612520000|2021-12-27 13:42:00|206101.3|205951.3|206103.3|205953.3|206104|205954|206101|205951|18
1640612530000|2021-12-27 13:42:10|206103.7|205953.7|206103.2|205953.2|206104.4|205954.4|206103.2|205953.2|13
1640612540000|2021-12-27 13:42:20|206103.1|205953.1|206103.2|205953.2|206103.7|205953.7|206102.6|205952.6|14
1640612550000|2021-12-27 13:42:30|206103.7|205953.7|206096.7|205946.7|206103.8|205953.8|206096.7|205946.7|15
1640612560000|2021-12-27 13:42:40|206095.9|205945.9|206095.2|205945.2|206095.9|205945.9|206091.7|205941.7|20
1640612570000|2021-12-27 13:42:50|206095|205945|206107.2|205957.2|206110.1|205960.1|206094.6|205944.6|24
1640612580000|2021-12-27 13:43:00|206107.4|205957.4|206104.5|205954.5|206109|205959|206104.5|205954.5|22
1640612590000|2021-12-27 13:43:10|206104.3|205954.3|206078.1|205928.1|206104.3|205954.3|206074.9|205924.9|21
1640612600000|2021-12-27 13:43:20|206077.7|205927.7|206077.2|205927.2|206079.8|205929.8|206075.5|205925.5|21
1640612610000|2021-12-27 13:43:30|206076.5|205926.5|206077.5|205927.5|206077.5|205927.5|206074.5|205924.5|17
1640612620000|2021-12-27 13:43:40|206077.4|205927.4|206050.9|205900.9|206089.5|205939.5|206050.9|205900.9|26
1640612630000|2021-12-27 13:43:50|206050.5|205900.5|206055.8|205905.8|206056.4|205906.4|206049.9|205899.9|17
1640612640000|2021-12-27 13:44:00|206055.6|205905.6|206052.7|205902.7|206056.6|205906.6|206052.1|205902.1|16
1640612650000|2021-12-27 13:44:10|206053.2|205903.2|206054.2|205904.2|206054.2|205904.2|206049.1|205899.1|18
1640612660000|2021-12-27 13:44:20|206053.1|205903.1|206055|205905|206055|205905|206050.8|205900.8|20
1640612670000|2021-12-27 13:44:30|206055.6|205905.6|206054.3|205904.3|206056.2|205906.2|206052.6|205902.6|18
1640612680000|2021-12-27 13:44:40|206054.1|205904.1|206055.1|205905.1|206055.7|205905.7|206048.9|205898.9|29
1640612690000|2021-12-27 13:44:50|206055.2|205905.2|206051.6|205901.6|206057.7|205907.7|206050.3|205900.3|29
1640612700000|2021-12-27 13:45:00|206049.5|205899.5|206022.7|205872.7|206050.6|205900.6|206004.5|205854.5|32
1640612710000|2021-12-27 13:45:10|206022.8|205872.8|206022.6|205872.6|206023.5|205873.5|206019.9|205869.9|21
1640612720000|2021-12-27 13:45:20|206022.1|205872.1|206017.6|205867.6|206022.7|205872.7|206015.9|205865.9|34
1640612730000|2021-12-27 13:45:30|206018|205868|206025|205875|206027.8|205877.8|206018|205868|31
1640612740000|2021-12-27 13:45:40|206028.3|205878.3|206022.8|205872.8|206028.3|205878.3|206020.4|205870.4|24
1640612750000|2021-12-27 13:45:50|206027|205877|206021.7|205871.7|206027|205877|206013.3|205863.3|25
1640612760000|2021-12-27 13:46:00|206024.4|205874.4|205984.3|205834.3|206024.4|205874.4|205980.2|205830.2|29
1640612770000|2021-12-27 13:46:10|205984.1|205834.1|205983.8|205833.8|205985.1|205835.1|205981.2|205831.2|29
1640612780000|2021-12-27 13:46:20|205983.6|205833.6|205987.1|205837.1|205987.3|205837.3|205983.1|205833.1|20
1640612790000|2021-12-27 13:46:30|205982.5|205832.5|205985.4|205835.4|205985.6|205835.6|205982.4|205832.4|22
1640612800000|2021-12-27 13:46:40|205982.8|205832.8|205984.2|205834.2|205984.6|205834.6|205981.6|205831.6|19
1640612810000|2021-12-27 13:46:50|205985.2|205835.2|205985|205835|205985.2|205835.2|205983.6|205833.6|15
1640612820000|2021-12-27 13:47:00|205981.2|205831.2|205975|205825|205983.3|205833.3|205975|205825|19
1640612830000|2021-12-27 13:47:10|205975.1|205825.1|205983.4|205833.4|205984.6|205834.6|205975.1|205825.1|20
1640612840000|2021-12-27 13:47:20|205983.2|205833.2|205979.6|205829.6|205984.5|205834.5|205979.6|205829.6|17
1640612850000|2021-12-27 13:47:30|205979.2|205829.2|205980.8|205830.8|205984|205834|205979|205829|14
1640612860000|2021-12-27 13:47:40|205980.2|205830.2|205982.7|205832.7|205983.1|205833.1|205979.7|205829.7|15
1640612870000|2021-12-27 13:47:50|205982.6|205832.6|205956.2|205806.2|205983.9|205833.9|205956.1|205806.1|21
1640612880000|2021-12-27 13:48:00|205955|205805|205952.5|205802.5|205957.4|205807.4|205952.5|205802.5|29
1640612890000|2021-12-27 13:48:10|205952.4|205802.4|205931.7|205781.7|205955.6|205805.6|205931.7|205781.7|30
1640612900000|2021-12-27 13:48:20|205932|205782|205913.2|205763.2|205935.7|205785.7|205903.9|205753.9|29
1640612910000|2021-12-27 13:48:30|205913.7|205763.7|205924.1|205774.1|205924.6|205774.6|205910.8|205760.8|32
1640612920000|2021-12-27 13:48:40|205923|205773|205896.3|205746.3|205923.5|205773.5|205886.5|205736.5|27
1640612930000|2021-12-27 13:48:50|205897.2|205747.2|205888.8|205738.8|205897.2|205747.2|205882.5|205732.5|32
1640612940000|2021-12-27 13:49:00|205890.2|205740.2|205886.3|205736.3|205890.2|205740.2|205883|205733|24
1640612950000|2021-12-27 13:49:10|205885.9|205735.9|205916.2|205766.2|205929.6|205779.6|205885.9|205735.9|29
1640612960000|2021-12-27 13:49:20|205921.1|205771.1|205965.4|205815.4|205976.5|205826.5|205918.5|205768.5|32
1640612970000|2021-12-27 13:49:30|205967|205817|206024.9|205874.9|206026.1|205876.1|205963.1|205813.1|32
1640612980000|2021-12-27 13:49:40|206021.7|205871.7|206024.1|205874.1|206024.5|205874.5|206021.4|205871.4|28
1640612990000|2021-12-27 13:49:50|206023.7|205873.7|206016.8|205866.8|206025.6|205875.6|206014.4|205864.4|33
1640613000000|2021-12-27 13:50:00|206015.8|205865.8|205961.9|205811.9|206015.8|205865.8|205948.2|205798.2|40
1640613010000|2021-12-27 13:50:10|205962.6|205812.6|205957.4|205807.4|205973.7|205823.7|205957.4|205807.4|31
1640613020000|2021-12-27 13:50:20|205957.9|205807.9|205940.7|205790.7|205959|205809|205937.8|205787.8|26
1640613030000|2021-12-27 13:50:30|205941|205791|205905.7|205755.7|205941.6|205791.6|205905.7|205755.7|23
1640613040000|2021-12-27 13:50:40|205893.5|205743.5|205887|205737|205897.3|205747.3|205885.2|205735.2|21
1640613050000|2021-12-27 13:50:50|205888.9|205738.9|205924.5|205774.5|205928.6|205778.6|205888|205738|26
1640613060000|2021-12-27 13:51:00|205926.2|205776.2|205924.8|205774.8|205927.3|205777.3|205921.9|205771.9|28
1640613070000|2021-12-27 13:51:10|205927.4|205777.4|205923.3|205773.3|205932.7|205782.7|205923.3|205773.3|22
1640613080000|2021-12-27 13:51:20|205926.2|205776.2|205925.3|205775.3|205928.5|205778.5|205919.8|205769.8|32
1640613090000|2021-12-27 13:51:30|205924.9|205774.9|205932.4|205782.4|205932.4|205782.4|205924.3|205774.3|21
1640613100000|2021-12-27 13:51:40|205929.3|205779.3|205930.7|205780.7|205941.6|205791.6|205926.8|205776.8|27
1640613110000|2021-12-27 13:51:50|205931.4|205781.4|205928.4|205778.4|205931.4|205781.4|205927.7|205777.7|16
1640613120000|2021-12-27 13:52:00|205927|205777|205936.7|205786.7|205938.4|205788.4|205926.6|205776.6|30
1640613130000|2021-12-27 13:52:10|205936.3|205786.3|205938.8|205788.8|205939.8|205789.8|205933.7|205783.7|29
1640613140000|2021-12-27 13:52:20|205938|205788|205905|205755|205938.9|205788.9|205900.7|205750.7|26
1640613150000|2021-12-27 13:52:30|205904.4|205754.4|205889|205739|205904.4|205754.4|205885.5|205735.5|29
1640613160000|2021-12-27 13:52:40|205889.5|205739.5|205930.2|205780.2|205933.7|205783.7|205887.4|205737.4|31
1640613170000|2021-12-27 13:52:50|205930|205780|205928.4|205778.4|205932.5|205782.5|205927.8|205777.8|26
1640613180000|2021-12-27 13:53:00|205917.6|205767.6|205919.6|205769.6|205924.2|205774.2|205903.3|205753.3|34
1640613190000|2021-12-27 13:53:10|205916.8|205766.8|205913.9|205763.9|205934.9|205784.9|205912.7|205762.7|33
1640613200000|2021-12-27 13:53:20|205911.2|205761.2|205916|205766|205919|205769|205904.1|205754.1|26
1640613210000|2021-12-27 13:53:30|205914.2|205764.2|205937.6|205787.6|205937.9|205787.9|205914.2|205764.2|25
1640613220000|2021-12-27 13:53:40|205933.7|205783.7|205937.1|205787.1|205937.5|205787.5|205933.2|205783.2|22
1640613230000|2021-12-27 13:53:50|205935.5|205785.5|205939.8|205789.8|205961.2|205811.2|205926.9|205776.9|33
1640613240000|2021-12-27 13:54:00|205926.8|205776.8|205931.2|205781.2|205935.7|205785.7|205925.3|205775.3|34
1640613250000|2021-12-27 13:54:10|205934.7|205784.7|205939.8|205789.8|205951|205801|205932.2|205782.2|30
1640613260000|2021-12-27 13:54:20|205941.4|205791.4|205949.8|205799.8|205954.1|205804.1|205937.4|205787.4|29
1640613270000|2021-12-27 13:54:30|205948.6|205798.6|205950.2|205800.2|205951|205801|205948|205798|23
1640613280000|2021-12-27 13:54:40|205949|205799|205951|205801|205952.8|205802.8|205948.6|205798.6|30
1640613290000|2021-12-27 13:54:50|205951.4|205801.4|205952.6|205802.6|205952.7|205802.7|205949.6|205799.6|23
1640613300000|2021-12-27 13:55:00|205953.1|205803.1|205947.5|205797.5|205953.4|205803.4|205947.5|205797.5|27
1640613310000|2021-12-27 13:55:10|205948|205798|205950.8|205800.8|205951.8|205801.8|205947.7|205797.7|21
1640613320000|2021-12-27 13:55:20|205950.4|205800.4|205975.3|205825.3|205979|205829|205950.4|205800.4|31
1640613330000|2021-12-27 13:55:30|205974.4|205824.4|205965.2|205815.2|205976.1|205826.1|205964.5|205814.5|33
1640613340000|2021-12-27 13:55:40|205967.6|205817.6|205967.1|205817.1|205968.8|205818.8|205965.2|205815.2|28
1640613350000|2021-12-27 13:55:50|205966.9|205816.9|205971.7|205821.7|205972.2|205822.2|205966.8|205816.8|27
1640613360000|2021-12-27 13:56:00|205971.5|205821.5|205972.9|205822.9|205974.4|205824.4|205970.8|205820.8|22
1640613370000|2021-12-27 13:56:10|205972.1|205822.1|205971.7|205821.7|205975.2|205825.2|205967.5|205817.5|24
1640613380000|2021-12-27 13:56:20|205974.1|205824.1|205969.4|205819.4|205976.4|205826.4|205963.6|205813.6|22
1640613390000|2021-12-27 13:56:30|205966.4|205816.4|205964.7|205814.7|205969.2|205819.2|205957.5|205807.5|21
1640613400000|2021-12-27 13:56:40|205969.7|205819.7|205972.1|205822.1|205972.5|205822.5|205968.1|205818.1|22
1640613410000|2021-12-27 13:56:50|205971.9|205821.9|205966.4|205816.4|205973.5|205823.5|205962.8|205812.8|26
1640613420000|2021-12-27 13:57:00|205967.3|205817.3|205972.9|205822.9|205972.9|205822.9|205967.3|205817.3|25
1640613430000|2021-12-27 13:57:10|205972|205822|205969.8|205819.8|205973.9|205823.9|205968.7|205818.7|16
1640613440000|2021-12-27 13:57:20|205970.5|205820.5|205968.2|205818.2|205973.5|205823.5|205968.2|205818.2|20
1640613450000|2021-12-27 13:57:30|205968.6|205818.6|205970.3|205820.3|205970.5|205820.5|205968.6|205818.6|16
1640613460000|2021-12-27 13:57:40|205970.2|205820.2|205969.5|205819.5|205974.8|205824.8|205968.8|205818.8|20
1640613470000|2021-12-27 13:57:50|205969.4|205819.4|205971.7|205821.7|205973.3|205823.3|205966.4|205816.4|22
1640613480000|2021-12-27 13:58:00|205971|205821|205972.1|205822.1|205974.4|205824.4|205969.6|205819.6|22
1640613490000|2021-12-27 13:58:10|205972.4|205822.4|205973.6|205823.6|205974.2|205824.2|205971.2|205821.2|21
1640613500000|2021-12-27 13:58:20|205973.3|205823.3|205972.8|205822.8|205973.4|205823.4|205970.9|205820.9|12
1640613510000|2021-12-27 13:58:30|205973.8|205823.8|206032.7|205882.7|206034.2|205884.2|205970.8|205820.8|17
1640613520000|2021-12-27 13:58:40|206031.7|205881.7|205989.1|205839.1|206034.2|205884.2|205986.8|205836.8|33
1640613530000|2021-12-27 13:58:50|205990.2|205840.2|205995.7|205845.7|205996.6|205846.6|205988|205838|23
1640613540000|2021-12-27 13:59:00|205996.4|205846.4|205995.3|205845.3|206001.4|205851.4|205993.7|205843.7|27
1640613550000|2021-12-27 13:59:10|205994.1|205844.1|205988.7|205838.7|205996.2|205846.2|205978.4|205828.4|22
1640613560000|2021-12-27 13:59:20|205984.9|205834.9|205983.9|205833.9|205992.5|205842.5|205980.3|205830.3|24
1640613570000|2021-12-27 13:59:30|205983.5|205833.5|206031|205881|206035.5|205885.5|205982.9|205832.9|24
1640613580000|2021-12-27 13:59:40|206032.3|205882.3|206034.9|205884.9|206038.8|205888.8|206031.5|205881.5|23
1640613590000|2021-12-27 13:59:50|206039.6|205889.6|206030.2|205880.2|206062.5|205912.5|206022.5|205872.5|34
1640613600000|2021-12-27 14:00:00|206032|205882|206057.6|205907.6|206068|205918|206032|205882|34
1640613610000|2021-12-27 14:00:10|206052|205902|206061.2|205911.2|206064.2|205914.2|206048|205898|32
1640613620000|2021-12-27 14:00:20|206060.1|205910.1|206031.3|205881.3|206064.1|205914.1|206016.6|205866.6|24
1640613630000|2021-12-27 14:00:30|206029.3|205879.3|206017.8|205867.8|206029.3|205879.3|206013.8|205863.8|23
1640613640000|2021-12-27 14:00:40|206016.9|205866.9|206029.2|205879.2|206035.3|205885.3|206016.9|205866.9|21
1640613650000|2021-12-27 14:00:50|206028.8|205878.8|206014.5|205864.5|206032.2|205882.2|206013.2|205863.2|18
1640613660000|2021-12-27 14:01:00|206018.3|205868.3|206019.8|205869.8|206019.8|205869.8|206017.3|205867.3|21
1640613670000|2021-12-27 14:01:10|206011|205861|205965.1|205815.1|206012.1|205862.1|205965.1|205815.1|29
1640613680000|2021-12-27 14:01:20|205972.1|205822.1|205972.2|205822.2|205984.7|205834.7|205962.7|205812.7|25
1640613690000|2021-12-27 14:01:30|205970.3|205820.3|205971.5|205821.5|205974.7|205824.7|205968.2|205818.2|26
1640613700000|2021-12-27 14:01:40|205971.4|205821.4|205970.7|205820.7|205972.1|205822.1|205970.7|205820.7|13
1640613710000|2021-12-27 14:01:50|205970.6|205820.6|205971|205821|205971.5|205821.5|205970.6|205820.6|12
1640613720000|2021-12-27 14:02:00|205953.5|205803.5|205953.2|205803.2|205954.2|205804.2|205950.1|205800.1|16
1640613730000|2021-12-27 14:02:10|205953.9|205803.9|205956.1|205806.1|205963.9|205813.9|205951.1|205801.1|27
1640613740000|2021-12-27 14:02:20|205955.5|205805.5|205972.9|205822.9|205972.9|205822.9|205955.2|205805.2|27
1640613750000|2021-12-27 14:02:30|205973.1|205823.1|205969.9|205819.9|205973.5|205823.5|205968.3|205818.3|14
1640613760000|2021-12-27 14:02:40|205973.2|205823.2|205969.8|205819.8|205976.2|205826.2|205969.8|205819.8|25
1640613770000|2021-12-27 14:02:50|205970.2|205820.2|205972.5|205822.5|205979.5|205829.5|205970.2|205820.2|17
1640613780000|2021-12-27 14:03:00|205978.1|205828.1|205966.8|205816.8|205981.6|205831.6|205964.2|205814.2|25
1640613790000|2021-12-27 14:03:10|205965.1|205815.1|205971.9|205821.9|205975.4|205825.4|205965.1|205815.1|19
1640613800000|2021-12-27 14:03:20|205971.7|205821.7|205979.6|205829.6|205983.8|205833.8|205971.3|205821.3|22
1640613810000|2021-12-27 14:03:30|205978.9|205828.9|205974.8|205824.8|205980.8|205830.8|205968.4|205818.4|19
1640613820000|2021-12-27 14:03:40|205973.8|205823.8|205976|205826|205978.4|205828.4|205971.7|205821.7|22
1640613830000|2021-12-27 14:03:50|205974.5|205824.5|205970.9|205820.9|205978|205828|205970.1|205820.1|19
1640613840000|2021-12-27 14:04:00|205970.5|205820.5|205973.9|205823.9|205977.7|205827.7|205969.9|205819.9|23
1640613850000|2021-12-27 14:04:10|205972.4|205822.4|205970|205820|205978.4|205828.4|205967.8|205817.8|27
1640613860000|2021-12-27 14:04:20|205980.3|205830.3|205976.7|205826.7|205980.3|205830.3|205970.3|205820.3|24
1640613870000|2021-12-27 14:04:30|205976.1|205826.1|205973|205823|205976.1|205826.1|205969.6|205819.6|23
1640613880000|2021-12-27 14:04:40|205972.7|205822.7|205969.4|205819.4|205979|205829|205969.4|205819.4|24
1640613890000|2021-12-27 14:04:50|205969.2|205819.2|205975.7|205825.7|205975.9|205825.9|205969|205819|15
1640613900000|2021-12-27 14:05:00|205975.6|205825.6|205981.4|205831.4|205984.2|205834.2|205975.6|205825.6|15
1640613910000|2021-12-27 14:05:10|205981.3|205831.3|206019.9|205869.9|206021.9|205871.9|205978|205828|17
1640613920000|2021-12-27 14:05:20|206017.8|205867.8|206019.4|205869.4|206026.4|205876.4|206012.2|205862.2|27
1640613930000|2021-12-27 14:05:30|206020.3|205870.3|206026.8|205876.8|206028.9|205878.9|206017.6|205867.6|19
1640613940000|2021-12-27 14:05:40|206033.8|205883.8|206014.3|205864.3|206033.8|205883.8|206014.3|205864.3|22
1640613950000|2021-12-27 14:05:50|206016.2|205866.2|206016.5|205866.5|206017.3|205867.3|206015.4|205865.4|15
1640613960000|2021-12-27 14:06:00|206016.9|205866.9|206021|205871|206025.4|205875.4|206016.9|205866.9|31
1640613970000|2021-12-27 14:06:10|206021.5|205871.5|206022.4|205872.4|206023.3|205873.3|206021.1|205871.1|15
1640613980000|2021-12-27 14:06:20|206023|205873|206023.6|205873.6|206025.3|205875.3|206023|205873|18
1640613990000|2021-12-27 14:06:30|206025.1|205875.1|206030|205880|206030.9|205880.9|206024.6|205874.6|23
1640614000000|2021-12-27 14:06:40|206028.1|205878.1|206027.4|205877.4|206029|205879|206026.9|205876.9|14
1640614010000|2021-12-27 14:06:50|206027.7|205877.7|206030.2|205880.2|206030.2|205880.2|206025.4|205875.4|8
1640614020000|2021-12-27 14:07:00|206027.7|205877.7|206029.7|205879.7|206031|205881|206027.7|205877.7|16
1640614030000|2021-12-27 14:07:10|206026.9|205876.9|206022.4|205872.4|206030.6|205880.6|206021.9|205871.9|16
1640614040000|2021-12-27 14:07:20|206023.3|205873.3|206027.2|205877.2|206031.3|205881.3|206023.3|205873.3|10
1640614050000|2021-12-27 14:07:30|206027.7|205877.7|206079.6|205929.6|206080.1|205930.1|206026.5|205876.5|22
1640614060000|2021-12-27 14:07:40|206080.7|205930.7|206073.7|205923.7|206080.7|205930.7|206073|205923|16
1640614070000|2021-12-27 14:07:50|206074.5|205924.5|206077.9|205927.9|206079.5|205929.5|206072.4|205922.4|17
1640614080000|2021-12-27 14:08:00|206076.6|205926.6|206064.9|205914.9|206076.6|205926.6|206061.5|205911.5|26
1640614090000|2021-12-27 14:08:10|206065.9|205915.9|206063.7|205913.7|206067.2|205917.2|206063.7|205913.7|14
1640614100000|2021-12-27 14:08:20|206063.1|205913.1|206067.5|205917.5|206067.8|205917.8|206062.5|205912.5|21
1640614110000|2021-12-27 14:08:30|206071.2|205921.2|206065.5|205915.5|206071.2|205921.2|206064.5|205914.5|23
1640614120000|2021-12-27 14:08:40|206067|205917|206068.7|205918.7|206069.8|205919.8|206064.8|205914.8|15
1640614130000|2021-12-27 14:08:50|206067.7|205917.7|206068|205918|206069.4|205919.4|206065|205915|18
1640614140000|2021-12-27 14:09:00|206066.7|205916.7|206062.4|205912.4|206069.8|205919.8|206062.2|205912.2|17
1640614150000|2021-12-27 14:09:10|206069.9|205919.9|206058.5|205908.5|206070.1|205920.1|206058.5|205908.5|22
1640614160000|2021-12-27 14:09:20|206058.6|205908.6|206058.4|205908.4|206062.1|205912.1|206058.4|205908.4|11
1640614170000|2021-12-27 14:09:30|206059.3|205909.3|206061.4|205911.4|206062.8|205912.8|206059.2|205909.2|17
1640614180000|2021-12-27 14:09:40|206061.1|205911.1|206063.9|205913.9|206075.7|205925.7|206059.6|205909.6|18
1640614190000|2021-12-27 14:09:50|206061.1|205911.1|206063.8|205913.8|206065.5|205915.5|206061.1|205911.1|19
1640614200000|2021-12-27 14:10:00|206063.9|205913.9|206062.1|205912.1|206063.9|205913.9|206059.4|205909.4|20
1640614210000|2021-12-27 14:10:10|206061.5|205911.5|206060.2|205910.2|206062.3|205912.3|206060.1|205910.1|13
1640614220000|2021-12-27 14:10:20|206060.5|205910.5|206065.9|205915.9|206068.9|205918.9|206058.9|205908.9|12
1640614230000|2021-12-27 14:10:30|206067.4|205917.4|206067.5|205917.5|206070.8|205920.8|206064.8|205914.8|20
1640614240000|2021-12-27 14:10:40|206067.6|205917.6|206066.6|205916.6|206067.6|205917.6|206065|205915|14
1640614250000|2021-12-27 14:10:50|206066|205916|206065.1|205915.1|206069.5|205919.5|206065.1|205915.1|17
1640614260000|2021-12-27 14:11:00|206065.3|205915.3|206060.5|205910.5|206071.4|205921.4|206060.5|205910.5|24
1640614270000|2021-12-27 14:11:10|206060.2|205910.2|206061.6|205911.6|206062.7|205912.7|206057.3|205907.3|15
1640614280000|2021-12-27 14:11:20|206061.3|205911.3|206063.1|205913.1|206064.9|205914.9|206061|205911|11
1640614290000|2021-12-27 14:11:30|206063.3|205913.3|206060.6|205910.6|206063.7|205913.7|206058.5|205908.5|17
1640614300000|2021-12-27 14:11:40|206059.3|205909.3|206059.6|205909.6|206061.9|205911.9|206058.1|205908.1|18
1640614310000|2021-12-27 14:11:50|206059.2|205909.2|206066.1|205916.1|206071|205921|206057.6|205907.6|22
1640614320000|2021-12-27 14:12:00|206064.1|205914.1|206064.3|205914.3|206068.2|205918.2|206061.5|205911.5|17
1640614330000|2021-12-27 14:12:10|206066.7|205916.7|206199.5|206049.5|206202.4|206052.4|206063.2|205913.2|36
1640614340000|2021-12-27 14:12:20|206197.8|206047.8|206157.5|206007.5|206209.7|206059.7|206157.5|206007.5|31
1640614350000|2021-12-27 14:12:30|206161|206011|206210.1|206060.1|206214.3|206064.3|206158.8|206008.8|28
1640614360000|2021-12-27 14:12:40|206209.7|206059.7|206214.8|206064.8|206214.9|206064.9|206171.2|206021.2|28
1640614370000|2021-12-27 14:12:50|206212.6|206062.6|206212.4|206062.4|206213|206063|206173.3|206023.3|26
1640614380000|2021-12-27 14:13:00|206214.3|206064.3|206206.8|206056.8|206219.7|206069.7|206187.7|206037.7|27
1640614390000|2021-12-27 14:13:10|206202.7|206052.7|206186.6|206036.6|206219.7|206069.7|206175.8|206025.8|34
1640614400000|2021-12-27 14:13:20|206203.6|206053.6|206265.8|206115.8|206267.6|206117.6|206203.6|206053.6|33
1640614410000|2021-12-27 14:13:30|206266.4|206116.4|206288.4|206138.4|206289.1|206139.1|206231.3|206081.3|27
1640614420000|2021-12-27 14:13:40|206288.9|206138.9|206299.2|206149.2|206340.5|206190.5|206288.9|206138.9|36
1640614430000|2021-12-27 14:13:50|206298.3|206148.3|206395.9|206245.9|206397.8|206247.8|206298.3|206148.3|37
1640614440000|2021-12-27 14:14:00|206395.4|206245.4|206439.8|206289.8|206444.8|206294.8|206373.5|206223.5|37
1640614450000|2021-12-27 14:14:10|206437.3|206287.3|206463.1|206313.1|206490|206340|206437.3|206287.3|30
1640614460000|2021-12-27 14:14:20|206432|206282|206467|206317|206471.5|206321.5|206423.2|206273.2|33
1640614470000|2021-12-27 14:14:30|206474.2|206324.2|206490.3|206340.3|206491|206341|206459.8|206309.8|37
1640614480000|2021-12-27 14:14:40|206488.2|206338.2|206490.4|206340.4|206490.4|206340.4|206466.5|206316.5|31
1640614490000|2021-12-27 14:14:50|206491|206341|206468.8|206318.8|206494|206344|206468.5|206318.5|33
1640614500000|2021-12-27 14:15:00|206464.8|206314.8|206527.7|206377.7|206529.2|206379.2|206464.8|206314.8|37
1640614510000|2021-12-27 14:15:10|206532.2|206382.2|206534.3|206384.3|206549|206399|206532.2|206382.2|33
1640614520000|2021-12-27 14:15:20|206514.2|206364.2|206566.2|206416.2|206568.7|206418.7|206514.2|206364.2|39
1640614530000|2021-12-27 14:15:30|206564|206414|206560.4|206410.4|206568.2|206418.2|206538.4|206388.4|33
1640614540000|2021-12-27 14:15:40|206560.7|206410.7|206599.8|206449.8|206611.3|206461.3|206560.7|206410.7|32
1640614550000|2021-12-27 14:15:50|206599.9|206449.9|206564.3|206414.3|206599.9|206449.9|206549.4|206399.4|35
1640614560000|2021-12-27 14:16:00|206560.6|206410.6|206557.3|206407.3|206563.4|206413.4|206545.8|206395.8|37
1640614570000|2021-12-27 14:16:10|206558.3|206408.3|206561.4|206411.4|206565.3|206415.3|206544.9|206394.9|38
1640614580000|2021-12-27 14:16:20|206559.4|206409.4|206560.2|206410.2|206563|206413|206544.7|206394.7|39
1640614590000|2021-12-27 14:16:30|206559|206409|206558.7|206408.7|206561.3|206411.3|206540.4|206390.4|36
1640614600000|2021-12-27 14:16:40|206562|206412|206534.4|206384.4|206562|206412|206499.6|206349.6|36
1640614610000|2021-12-27 14:16:50|206532.3|206382.3|206525.2|206375.2|206533.3|206383.3|206517.5|206367.5|37
1640614620000|2021-12-27 14:17:00|206525.1|206375.1|206532.6|206382.6|206543.2|206393.2|206517|206367|39
1640614630000|2021-12-27 14:17:10|206530.6|206380.6|206536.3|206386.3|206536.5|206386.5|206527.8|206377.8|35
1640614640000|2021-12-27 14:17:20|206537|206387|206532|206382|206538.8|206388.8|206526.8|206376.8|34
1640614650000|2021-12-27 14:17:30|206530.9|206380.9|206529.3|206379.3|206537.9|206387.9|206525.5|206375.5|34
1640614660000|2021-12-27 14:17:40|206534.6|206384.6|206529.4|206379.4|206540.7|206390.7|206529|206379|27
1640614670000|2021-12-27 14:17:50|206530|206380|206535|206385|206543.2|206393.2|206530|206380|34
1640614680000|2021-12-27 14:18:00|206536.3|206386.3|206536.5|206386.5|206556.6|206406.6|206531.4|206381.4|33
1640614690000|2021-12-27 14:18:10|206535.3|206385.3|206539.8|206389.8|206549.3|206399.3|206530.8|206380.8|32
1640614700000|2021-12-27 14:18:20|206539.6|206389.6|206541.5|206391.5|206546.8|206396.8|206539.4|206389.4|26
1640614710000|2021-12-27 14:18:30|206541.9|206391.9|206541.8|206391.8|206551|206401|206538.6|206388.6|28
1640614720000|2021-12-27 14:18:40|206539.4|206389.4|206535.6|206385.6|206543|206393|206535.5|206385.5|26
1640614730000|2021-12-27 14:18:50|206538.4|206388.4|206565.8|206415.8|206569.4|206419.4|206538.4|206388.4|34
1640614740000|2021-12-27 14:19:00|206561.3|206411.3|206567.7|206417.7|206569.2|206419.2|206558.5|206408.5|36
1640614750000|2021-12-27 14:19:10|206568.3|206418.3|206553.9|206403.9|206591.8|206441.8|206544.5|206394.5|37
1640614760000|2021-12-27 14:19:20|206556.8|206406.8|206543.7|206393.7|206579.7|206429.7|206543.7|206393.7|35
1640614770000|2021-12-27 14:19:30|206560.5|206410.5|206558.5|206408.5|206566|206416|206545.6|206395.6|31
1640614780000|2021-12-27 14:19:40|206554.4|206404.4|206552.2|206402.2|206560.6|206410.6|206548.2|206398.2|26
1640614790000|2021-12-27 14:19:50|206551.4|206401.4|206549.1|206399.1|206564.3|206414.3|206546.6|206396.6|28
1640614800000|2021-12-27 14:20:00|206545.7|206395.7|206555.8|206405.8|206562|206412|206541.1|206391.1|33
1640614810000|2021-12-27 14:20:10|206556.2|206406.2|206551.4|206401.4|206558.1|206408.1|206540.1|206390.1|36
1640614820000|2021-12-27 14:20:20|206555.7|206405.7|206545.2|206395.2|206558.7|206408.7|206541.5|206391.5|35
1640614830000|2021-12-27 14:20:30|206547.7|206397.7|206553.9|206403.9|206556.2|206406.2|206543.7|206393.7|31
1640614840000|2021-12-27 14:20:40|206553.2|206403.2|206546.5|206396.5|206558.9|206408.9|206543.9|206393.9|36
1640614850000|2021-12-27 14:20:50|206547.4|206397.4|206545.7|206395.7|206548|206398|206542.9|206392.9|29
1640614860000|2021-12-27 14:21:00|206546.6|206396.6|206551.8|206401.8|206561.8|206411.8|206545.5|206395.5|34
1640614870000|2021-12-27 14:21:10|206551.4|206401.4|206556.9|206406.9|206560.7|206410.7|206544.3|206394.3|33
1640614880000|2021-12-27 14:21:20|206550.6|206400.6|206552.4|206402.4|206563.1|206413.1|206540.9|206390.9|32
1640614890000|2021-12-27 14:21:30|206557|206407|206544|206394|206558.7|206408.7|206542.1|206392.1|30
1640614900000|2021-12-27 14:21:40|206550.3|206400.3|206557.7|206407.7|206559.6|206409.6|206540.6|206390.6|33
1640614910000|2021-12-27 14:21:50|206557.1|206407.1|206544.3|206394.3|206557.8|206407.8|206539.9|206389.9|34
1640614920000|2021-12-27 14:22:00|206547.5|206397.5|206539.1|206389.1|206548.6|206398.6|206539|206389|30
1640614930000|2021-12-27 14:22:10|206543|206393|206542|206392|206548.2|206398.2|206537.8|206387.8|29
1640614940000|2021-12-27 14:22:20|206537.7|206387.7|206548.1|206398.1|206557.4|206407.4|206537.7|206387.7|36
1640614950000|2021-12-27 14:22:30|206552.3|206402.3|206545.7|206395.7|206554.4|206404.4|206542.3|206392.3|31
1640614960000|2021-12-27 14:22:40|206545.3|206395.3|206543.9|206393.9|206549.9|206399.9|206539|206389|33
1640614970000|2021-12-27 14:22:50|206541.7|206391.7|206537.6|206387.6|206549.4|206399.4|206537.6|206387.6|30
1640614980000|2021-12-27 14:23:00|206542.5|206392.5|206553.9|206403.9|206555|206405|206538.1|206388.1|33
1640614990000|2021-12-27 14:23:10|206556.1|206406.1|206545.2|206395.2|206556.1|206406.1|206542.3|206392.3|31
1640615000000|2021-12-27 14:23:20|206545.9|206395.9|206545.4|206395.4|206556.3|206406.3|206537.9|206387.9|32
1640615010000|2021-12-27 14:23:30|206544.4|206394.4|206545.4|206395.4|206554.9|206404.9|206536.4|206386.4|34
1640615020000|2021-12-27 14:23:40|206546|206396|206554.1|206404.1|206559.3|206409.3|206537.5|206387.5|37
1640615030000|2021-12-27 14:23:50|206553.8|206403.8|206543.4|206393.4|206563.3|206413.3|206538.1|206388.1|39
1640615040000|2021-12-27 14:24:00|206543.3|206393.3|206555.6|206405.6|206561.9|206411.9|206537.7|206387.7|35
1640615050000|2021-12-27 14:24:10|206555.2|206405.2|206533.1|206383.1|206559.9|206409.9|206533.1|206383.1|35
1640615060000|2021-12-27 14:24:20|206540.4|206390.4|206560|206410|206562.5|206412.5|206540.4|206390.4|40
1640615070000|2021-12-27 14:24:30|206558.8|206408.8|206553.2|206403.2|206561.1|206411.1|206535.9|206385.9|37
1640615080000|2021-12-27 14:24:40|206552|206402|206545.4|206395.4|206560.4|206410.4|206538.3|206388.3|35
1640615090000|2021-12-27 14:24:50|206542.1|206392.1|206544.3|206394.3|206550|206400|206541.8|206391.8|34
1640615100000|2021-12-27 14:25:00|206546.6|206396.6|206581.3|206431.3|206581.3|206431.3|206542.9|206392.9|38
1640615110000|2021-12-27 14:25:10|206578.7|206428.7|206598.8|206448.8|206601.6|206451.6|206564.3|206414.3|37
1640615120000|2021-12-27 14:25:20|206599|206449|206590|206440|206613.7|206463.7|206579.4|206429.4|40
1640615130000|2021-12-27 14:25:30|206592.8|206442.8|206618.9|206468.9|206624.7|206474.7|206592.8|206442.8|36
1640615140000|2021-12-27 14:25:40|206618.7|206468.7|206599|206449|206630.3|206480.3|206594.4|206444.4|40
1640615150000|2021-12-27 14:25:50|206603.3|206453.3|206635.2|206485.2|206655.7|206505.7|206603.3|206453.3|39
1640615160000|2021-12-27 14:26:00|206632.2|206482.2|206640.2|206490.2|206649.2|206499.2|206605.8|206455.8|32
1640615170000|2021-12-27 14:26:10|206644|206494|206630.1|206480.1|206650|206500|206611.1|206461.1|36
1640615180000|2021-12-27 14:26:20|206631.2|206481.2|206617.5|206467.5|206652.1|206502.1|206614.2|206464.2|38
1640615190000|2021-12-27 14:26:30|206626.2|206476.2|206630.7|206480.7|206648.8|206498.8|206617.6|206467.6|28
1640615200000|2021-12-27 14:26:40|206623.5|206473.5|206646.2|206496.2|206651.4|206501.4|206614.8|206464.8|38
1640615210000|2021-12-27 14:26:50|206645.2|206495.2|206646|206496|206646.7|206496.7|206599.6|206449.6|39
1640615220000|2021-12-27 14:27:00|206644.3|206494.3|206683.3|206533.3|206688.9|206538.9|206618|206468|32
1640615230000|2021-12-27 14:27:10|206667.3|206517.3|206675.3|206525.3|206680.3|206530.3|206667.3|206517.3|37
1640615240000|2021-12-27 14:27:20|206674.8|206524.8|206672.1|206522.1|206688.6|206538.6|206667.1|206517.1|34
1640615250000|2021-12-27 14:27:30|206668.8|206518.8|206719.9|206569.9|206719.9|206569.9|206664.6|206514.6|37
1640615260000|2021-12-27 14:27:40|206722.1|206572.1|206698.8|206548.8|206746.5|206596.5|206685.3|206535.3|31
1640615270000|2021-12-27 14:27:50|206711.2|206561.2|206720.5|206570.5|206735.8|206585.8|206702.7|206552.7|38
1640615280000|2021-12-27 14:28:00|206729.6|206579.6|206723.1|206573.1|206734.2|206584.2|206701.9|206551.9|38
1640615290000|2021-12-27 14:28:10|206718.7|206568.7|206714.1|206564.1|206731|206581|206701.2|206551.2|38
1640615300000|2021-12-27 14:28:20|206712.3|206562.3|206725|206575|206730.3|206580.3|206711.6|206561.6|39
1640615310000|2021-12-27 14:28:30|206723.3|206573.3|206722.3|206572.3|206726.3|206576.3|206708.5|206558.5|33
1640615320000|2021-12-27 14:28:40|206723.9|206573.9|206725.3|206575.3|206732.4|206582.4|206708.1|206558.1|36
1640615330000|2021-12-27 14:28:50|206725.1|206575.1|206725.2|206575.2|206731.8|206581.8|206708.1|206558.1|35
1640615340000|2021-12-27 14:29:00|206729.5|206579.5|206771.9|206621.9|206775.8|206625.8|206726.4|206576.4|37
1640615350000|2021-12-27 14:29:10|206763.5|206613.5|206758.7|206608.7|206765.3|206615.3|206748.7|206598.7|35
1640615360000|2021-12-27 14:29:20|206752|206602|206764.9|206614.9|206772.6|206622.6|206747.7|206597.7|36
1640615370000|2021-12-27 14:29:30|206761.7|206611.7|206775|206625|206778.2|206628.2|206755.1|206605.1|37
1640615380000|2021-12-27 14:29:40|206776.2|206626.2|206770.4|206620.4|206777.5|206627.5|206762.3|206612.3|37
1640615390000|2021-12-27 14:29:50|206774.1|206624.1|206781.5|206631.5|206785|206635|206757.4|206607.4|32
1640615400000|2021-12-27 14:30:00|206775.3|206625.3|206817.9|206667.9|206821.6|206671.6|206753.5|206603.5|37
1640615410000|2021-12-27 14:30:10|206815.4|206665.4|206808.2|206658.2|206820|206670|206795.5|206645.5|36
1640615420000|2021-12-27 14:30:20|206813|206663|206841.1|206691.1|206850.5|206700.5|206812.7|206662.7|39
1640615430000|2021-12-27 14:30:30|206850.4|206700.4|206855.6|206705.6|206859|206709|206820.9|206670.9|40
1640615440000|2021-12-27 14:30:40|206856.5|206706.5|206864.5|206714.5|206864.5|206714.5|206822.4|206672.4|38
1640615450000|2021-12-27 14:30:50|206861.1|206711.1|206857|206707|206864.3|206714.3|206837.6|206687.6|38
1640615460000|2021-12-27 14:31:00|206861|206711|206851.9|206701.9|206867.2|206717.2|206844.9|206694.9|39
1640615470000|2021-12-27 14:31:10|206855.1|206705.1|206846.7|206696.7|206871.3|206721.3|206838.5|206688.5|39
1640615480000|2021-12-27 14:31:20|206846.2|206696.2|206862.6|206712.6|206864.4|206714.4|206804.9|206654.9|39
1640615490000|2021-12-27 14:31:30|206859.8|206709.8|206875|206725|206892.4|206742.4|206857.5|206707.5|37
1640615500000|2021-12-27 14:31:40|206841.5|206691.5|206839|206689|206877.8|206727.8|206839|206689|35
1640615510000|2021-12-27 14:31:50|206838.7|206688.7|206854.1|206704.1|206855.3|206705.3|206827.5|206677.5|35
1640615520000|2021-12-27 14:32:00|206853.5|206703.5|206801|206651|206853.5|206703.5|206787.7|206637.7|40
1640615530000|2021-12-27 14:32:10|206805.6|206655.6|206827.2|206677.2|206854|206704|206793.8|206643.8|39
1640615540000|2021-12-27 14:32:20|206808.1|206658.1|206792.2|206642.2|206845.1|206695.1|206788|206638|40
1640615550000|2021-12-27 14:32:30|206797.1|206647.1|206792.8|206642.8|206805.9|206655.9|206790.2|206640.2|36
1640615560000|2021-12-27 14:32:40|206790.5|206640.5|206777.1|206627.1|206790.5|206640.5|206749.3|206599.3|34
1640615570000|2021-12-27 14:32:50|206780|206630|206705|206555|206780.6|206630.6|206705|206555|29
1640615580000|2021-12-27 14:33:00|206703.5|206553.5|206735.5|206585.5|206746.7|206596.7|206703.5|206553.5|35
1640615590000|2021-12-27 14:33:10|206736|206586|206736.9|206586.9|206739.9|206589.9|206728.2|206578.2|28
1640615600000|2021-12-27 14:33:20|206730.6|206580.6|206725.1|206575.1|206739.9|206589.9|206722.8|206572.8|29
1640615610000|2021-12-27 14:33:30|206724.6|206574.6|206733.4|206583.4|206733.5|206583.5|206723.5|206573.5|24
1640615620000|2021-12-27 14:33:40|206730.8|206580.8|206732.4|206582.4|206735.4|206585.4|206728.7|206578.7|19
1640615630000|2021-12-27 14:33:50|206732.1|206582.1|206759.1|206609.1|206759.1|206609.1|206720.4|206570.4|31
1640615640000|2021-12-27 14:34:00|206752.9|206602.9|206759.8|206609.8|206761.2|206611.2|206751|206601|29
1640615650000|2021-12-27 14:34:10|206762|206612|206778.8|206628.8|206779|206629|206755.8|206605.8|25
1640615660000|2021-12-27 14:34:20|206751.6|206601.6|206774.1|206624.1|206775.8|206625.8|206751.6|206601.6|30
1640615670000|2021-12-27 14:34:30|206771.9|206621.9|206775.6|206625.6|206775.8|206625.8|206770.4|206620.4|26
1640615680000|2021-12-27 14:34:40|206775.1|206625.1|206769.6|206619.6|206777.7|206627.7|206756.4|206606.4|28
1640615690000|2021-12-27 14:34:50|206769.8|206619.8|206806.4|206656.4|206806.4|206656.4|206758.4|206608.4|30
1640615700000|2021-12-27 14:35:00|206809.3|206659.3|206810.6|206660.6|206826.4|206676.4|206791.5|206641.5|34
1640615710000|2021-12-27 14:35:10|206811.1|206661.1|206809.5|206659.5|206818.6|206668.6|206807.9|206657.9|36
1640615720000|2021-12-27 14:35:20|206810.2|206660.2|206823.2|206673.2|206831.8|206681.8|206810.2|206660.2|31
1640615730000|2021-12-27 14:35:30|206830|206680|206843.2|206693.2|206848.8|206698.8|206830|206680|35
1640615740000|2021-12-27 14:35:40|206841|206691|206812.4|206662.4|206847.7|206697.7|206803.3|206653.3|30
1640615750000|2021-12-27 14:35:50|206810.3|206660.3|206801|206651|206811.6|206661.6|206772.6|206622.6|33
1640615760000|2021-12-27 14:36:00|206805.2|206655.2|206791.6|206641.6|206816.3|206666.3|206781|206631|29
1640615770000|2021-12-27 14:36:10|206805.4|206655.4|206773.9|206623.9|206805.4|206655.4|206760.5|206610.5|30
1640615780000|2021-12-27 14:36:20|206757.4|206607.4|206785.1|206635.1|206791.1|206641.1|206751.8|206601.8|30
1640615790000|2021-12-27 14:36:30|206784.9|206634.9|206723.7|206573.7|206787|206637|206716.4|206566.4|28
1640615800000|2021-12-27 14:36:40|206723.8|206573.8|206727.5|206577.5|206729|206579|206713.1|206563.1|28
1640615810000|2021-12-27 14:36:50|206726.9|206576.9|206704.3|206554.3|206726.9|206576.9|206700.4|206550.4|32
1640615820000|2021-12-27 14:37:00|206703.7|206553.7|206698.9|206548.9|206711.5|206561.5|206691.6|206541.6|33
1640615830000|2021-12-27 14:37:10|206688.9|206538.9|206653.3|206503.3|206702|206552|206645.5|206495.5|34
1640615840000|2021-12-27 14:37:20|206654.2|206504.2|206652.5|206502.5|206660.2|206510.2|206650.8|206500.8|31
1640615850000|2021-12-27 14:37:30|206652.9|206502.9|206624.4|206474.4|206656.6|206506.6|206606.2|206456.2|26
1640615860000|2021-12-27 14:37:40|206624.5|206474.5|206612.9|206462.9|206628.9|206478.9|206612.9|206462.9|24
1640615870000|2021-12-27 14:37:50|206613.5|206463.5|206618.6|206468.6|206629.9|206479.9|206613|206463|29
1640615880000|2021-12-27 14:38:00|206620.2|206470.2|206643|206493|206643|206493|206591.1|206441.1|32
1640615890000|2021-12-27 14:38:10|206641|206491|206623.6|206473.6|206644|206494|206617.7|206467.7|36
1640615900000|2021-12-27 14:38:20|206623.9|206473.9|206565.6|206415.6|206624.5|206474.5|206563.3|206413.3|37
1640615910000|2021-12-27 14:38:30|206564.5|206414.5|206565.1|206415.1|206578.9|206428.9|206539.1|206389.1|29
1640615920000|2021-12-27 14:38:40|206570.7|206420.7|206557.6|206407.6|206573.4|206423.4|206550.1|206400.1|36
1640615930000|2021-12-27 14:38:50|206559.3|206409.3|206558|206408|206561.3|206411.3|206553.1|206403.1|40
1640615940000|2021-12-27 14:39:00|206557.3|206407.3|206512.2|206362.2|206557.7|206407.7|206512.2|206362.2|35
1640615950000|2021-12-27 14:39:10|206512.9|206362.9|206516.8|206366.8|206525.4|206375.4|206509.5|206359.5|40
1640615960000|2021-12-27 14:39:20|206518.1|206368.1|206532.1|206382.1|206532.1|206382.1|206512.8|206362.8|39
1640615970000|2021-12-27 14:39:30|206532.2|206382.2|206511.8|206361.8|206532.2|206382.2|206505.4|206355.4|37
1640615980000|2021-12-27 14:39:40|206518.1|206368.1|206483|206333|206520.1|206370.1|206483|206333|31
1640615990000|2021-12-27 14:39:50|206488.5|206338.5|206479.1|206329.1|206491.6|206341.6|206479.1|206329.1|32
1640616000000|2021-12-27 14:40:00|206479.5|206329.5|206477.3|206327.3|206492.4|206342.4|206477.1|206327.1|37
1640616010000|2021-12-27 14:40:10|206473.8|206323.8|206465.1|206315.1|206477.2|206327.2|206460.3|206310.3|33
1640616020000|2021-12-27 14:40:20|206466.3|206316.3|206475.1|206325.1|206484.4|206334.4|206463.9|206313.9|29
1640616030000|2021-12-27 14:40:30|206477|206327|206465.1|206315.1|206477|206327|206463.6|206313.6|25
1640616040000|2021-12-27 14:40:40|206463.5|206313.5|206465.1|206315.1|206465.7|206315.7|206460.7|206310.7|21
1640616050000|2021-12-27 14:40:50|206464.8|206314.8|206431.3|206281.3|206467.5|206317.5|206422.9|206272.9|37
1640616060000|2021-12-27 14:41:00|206433.7|206283.7|206422.2|206272.2|206450.2|206300.2|206422.2|206272.2|37
1640616070000|2021-12-27 14:41:10|206423.2|206273.2|206395.4|206245.4|206439.1|206289.1|206392.1|206242.1|32
1640616080000|2021-12-27 14:41:20|206404.3|206254.3|206391.7|206241.7|206404.3|206254.3|206391.7|206241.7|31
1640616090000|2021-12-27 14:41:30|206396.7|206246.7|206393.8|206243.8|206400.4|206250.4|206391.9|206241.9|30
1640616100000|2021-12-27 14:41:40|206394.1|206244.1|206393.9|206243.9|206397.7|206247.7|206393.7|206243.7|24
1640616110000|2021-12-27 14:41:50|206395.1|206245.1|206394.1|206244.1|206416|206266|206390.9|206240.9|34
1640616120000|2021-12-27 14:42:00|206394.2|206244.2|206351.5|206201.5|206395|206245|206345|206195|37
1640616130000|2021-12-27 14:42:10|206364.1|206214.1|206362.1|206212.1|206365.4|206215.4|206345.9|206195.9|32
1640616140000|2021-12-27 14:42:20|206361.5|206211.5|206359.9|206209.9|206363.7|206213.7|206357|206207|28
1640616150000|2021-12-27 14:42:30|206360.6|206210.6|206367.9|206217.9|206373.2|206223.2|206359.1|206209.1|32
1640616160000|2021-12-27 14:42:40|206362|206212|206353.3|206203.3|206363.7|206213.7|206350.1|206200.1|28
1640616170000|2021-12-27 14:42:50|206354.8|206204.8|206350.9|206200.9|206355.6|206205.6|206345.9|206195.9|25
1640616180000|2021-12-27 14:43:00|206353.2|206203.2|206373.8|206223.8|206377.5|206227.5|206351.4|206201.4|27
1640616190000|2021-12-27 14:43:10|206374.5|206224.5|206385.4|206235.4|206402|206252|206373.8|206223.8|29
1640616200000|2021-12-27 14:43:20|206385.2|206235.2|206391.2|206241.2|206391.2|206241.2|206383|206233|29
1640616210000|2021-12-27 14:43:30|206387.6|206237.6|206392.2|206242.2|206392.2|206242.2|206384|206234|25
1640616220000|2021-12-27 14:43:40|206406.1|206256.1|206404.8|206254.8|206418.7|206268.7|206401.6|206251.6|28
1640616230000|2021-12-27 14:43:50|206404.2|206254.2|206403.8|206253.8|206405.8|206255.8|206398.9|206248.9|36
1640616240000|2021-12-27 14:44:00|206404.1|206254.1|206404.9|206254.9|206406.7|206256.7|206403.5|206253.5|32
1640616250000|2021-12-27 14:44:10|206405.3|206255.3|206414.1|206264.1|206414.1|206264.1|206403.7|206253.7|27
1640616260000|2021-12-27 14:44:20|206421.7|206271.7|206422|206272|206440.7|206290.7|206413|206263|32
1640616270000|2021-12-27 14:44:30|206421.6|206271.6|206428.8|206278.8|206440.4|206290.4|206421.5|206271.5|31
1640616280000|2021-12-27 14:44:40|206427.7|206277.7|206431.8|206281.8|206433.3|206283.3|206427.7|206277.7|28
1640616290000|2021-12-27 14:44:50|206434.5|206284.5|206456.2|206306.2|206464.6|206314.6|206432.6|206282.6|37
1640616300000|2021-12-27 14:45:00|206456|206306|206427.3|206277.3|206456|206306|206425.1|206275.1|38
1640616310000|2021-12-27 14:45:10|206427.4|206277.4|206425.3|206275.3|206440.2|206290.2|206423.5|206273.5|35
1640616320000|2021-12-27 14:45:20|206391.9|206241.9|206397.7|206247.7|206397.7|206247.7|206386.4|206236.4|34
1640616330000|2021-12-27 14:45:30|206398.1|206248.1|206342.2|206192.2|206398.7|206248.7|206330.9|206180.9|31
1640616340000|2021-12-27 14:45:40|206342|206192|206305.7|206155.7|206342.1|206192.1|206297.5|206147.5|33
1640616350000|2021-12-27 14:45:50|206306.8|206156.8|206298.1|206148.1|206313|206163|206294.5|206144.5|35
1640616360000|2021-12-27 14:46:00|206297.5|206147.5|206292.9|206142.9|206308.2|206158.2|206291.1|206141.1|36
1640616370000|2021-12-27 14:46:10|206293.9|206143.9|206302.2|206152.2|206312.1|206162.1|206291.7|206141.7|30
1640616380000|2021-12-27 14:46:20|206303.3|206153.3|206296.7|206146.7|206306.7|206156.7|206296.5|206146.5|26
1640616390000|2021-12-27 14:46:30|206296.4|206146.4|206312.9|206162.9|206325.9|206175.9|206294.1|206144.1|31
1640616400000|2021-12-27 14:46:40|206314.7|206164.7|206287.9|206137.9|206314.9|206164.9|206286.2|206136.2|33
1640616410000|2021-12-27 14:46:50|206288.9|206138.9|206292.8|206142.8|206293.6|206143.6|206288.2|206138.2|29
1640616420000|2021-12-27 14:47:00|206292.4|206142.4|206292.7|206142.7|206298.1|206148.1|206288.8|206138.8|32
1640616430000|2021-12-27 14:47:10|206292.8|206142.8|206296.8|206146.8|206296.8|206146.8|206287.9|206137.9|20
1640616440000|2021-12-27 14:47:20|206295.2|206145.2|206296.7|206146.7|206296.7|206146.7|206291.9|206141.9|21
1640616450000|2021-12-27 14:47:30|206297.6|206147.6|206302.8|206152.8|206302.8|206152.8|206296|206146|20
1640616460000|2021-12-27 14:47:40|206302.1|206152.1|206350.7|206200.7|206353|206203|206302.1|206152.1|30
1640616470000|2021-12-27 14:47:50|206351.4|206201.4|206347.7|206197.7|206351.4|206201.4|206339.1|206189.1|33
1640616480000|2021-12-27 14:48:00|206347|206197|206330.3|206180.3|206347|206197|206329.6|206179.6|25
1640616490000|2021-12-27 14:48:10|206330.5|206180.5|206331.1|206181.1|206336.9|206186.9|206330.1|206180.1|25
1640616500000|2021-12-27 14:48:20|206330.8|206180.8|206329.7|206179.7|206335.6|206185.6|206329.6|206179.6|24
1640616510000|2021-12-27 14:48:30|206330.1|206180.1|206334.1|206184.1|206335.4|206185.4|206330.1|206180.1|16
1640616520000|2021-12-27 14:48:40|206334.4|206184.4|206313.7|206163.7|206342.7|206192.7|206305.3|206155.3|29
1640616530000|2021-12-27 14:48:50|206314.2|206164.2|206266.6|206116.6|206315|206165|206259.5|206109.5|31
1640616540000|2021-12-27 14:49:00|206269.1|206119.1|206285.1|206135.1|206289.6|206139.6|206268.3|206118.3|38
1640616550000|2021-12-27 14:49:10|206281.6|206131.6|206253|206103|206288.6|206138.6|206253|206103|34
1640616560000|2021-12-27 14:49:20|206261.5|206111.5|206220.5|206070.5|206261.5|206111.5|206211.3|206061.3|32
1640616570000|2021-12-27 14:49:30|206218.4|206068.4|206216.3|206066.3|206220.2|206070.2|206214|206064|19
1640616580000|2021-12-27 14:49:40|206220.4|206070.4|206217.5|206067.5|206230.1|206080.1|206216.5|206066.5|31
1640616590000|2021-12-27 14:49:50|206216.4|206066.4|206217.3|206067.3|206222.5|206072.5|206214.9|206064.9|32
1640616600000|2021-12-27 14:50:00|206218.3|206068.3|206218.2|206068.2|206221.1|206071.1|206213.8|206063.8|30
1640616610000|2021-12-27 14:50:10|206217.8|206067.8|206218.2|206068.2|206222.4|206072.4|206215|206065|32
1640616620000|2021-12-27 14:50:20|206218.9|206068.9|206217.9|206067.9|206222.6|206072.6|206215|206065|35
1640616630000|2021-12-27 14:50:30|206219|206069|206217.6|206067.6|206223.5|206073.5|206214.5|206064.5|33
1640616640000|2021-12-27 14:50:40|206216.3|206066.3|206216.2|206066.2|206219.4|206069.4|206212.4|206062.4|32
1640616650000|2021-12-27 14:50:50|206217.3|206067.3|206223|206073|206223.9|206073.9|206217.3|206067.3|22
1640616660000|2021-12-27 14:51:00|206223.4|206073.4|206258.2|206108.2|206269.1|206119.1|206219.7|206069.7|33
1640616670000|2021-12-27 14:51:10|206258|206108|206259.4|206109.4|206259.4|206109.4|206252|206102|30
1640616680000|2021-12-27 14:51:20|206261.6|206111.6|206255.9|206105.9|206262.7|206112.7|206254.7|206104.7|32
1640616690000|2021-12-27 14:51:30|206260.1|206110.1|206257.3|206107.3|206260.2|206110.2|206256.6|206106.6|31
1640616700000|2021-12-27 14:51:40|206257.7|206107.7|206257.5|206107.5|206259.6|206109.6|206255.2|206105.2|24
1640616710000|2021-12-27 14:51:50|206257.8|206107.8|206258.7|206108.7|206261.3|206111.3|206256.6|206106.6|21
1640616720000|2021-12-27 14:52:00|206258.8|206108.8|206262.6|206112.6|206263.4|206113.4|206258.4|206108.4|25
1640616730000|2021-12-27 14:52:10|206262.8|206112.8|206262.2|206112.2|206263.8|206113.8|206260.3|206110.3|30
1640616740000|2021-12-27 14:52:20|206262.4|206112.4|206267.7|206117.7|206271.8|206121.8|206262.4|206112.4|26
1640616750000|2021-12-27 14:52:30|206266.1|206116.1|206264.7|206114.7|206266.9|206116.9|206260.2|206110.2|26
1640616760000|2021-12-27 14:52:40|206263.6|206113.6|206265.3|206115.3|206266.4|206116.4|206262.4|206112.4|27
1640616770000|2021-12-27 14:52:50|206265.5|206115.5|206296|206146|206301|206151|206265.1|206115.1|27
1640616780000|2021-12-27 14:53:00|206296.7|206146.7|206301.1|206151.1|206301.4|206151.4|206296.7|206146.7|27
1640616790000|2021-12-27 14:53:10|206300.7|206150.7|206344|206194|206365.9|206215.9|206299.4|206149.4|34
1640616800000|2021-12-27 14:53:20|206347|206197|206344|206194|206349.6|206199.6|206344|206194|29
1640616810000|2021-12-27 14:53:30|206344.5|206194.5|206347|206197|206347.1|206197.1|206341.1|206191.1|24
1640616820000|2021-12-27 14:53:40|206341.5|206191.5|206346.7|206196.7|206350.2|206200.2|206340.9|206190.9|31
1640616830000|2021-12-27 14:53:50|206346.6|206196.6|206349.7|206199.7|206350.2|206200.2|206341.9|206191.9|30
1640616840000|2021-12-27 14:54:00|206349.5|206199.5|206353.4|206203.4|206360.4|206210.4|206348.5|206198.5|33
1640616850000|2021-12-27 14:54:10|206354.1|206204.1|206382.4|206232.4|206384.1|206234.1|206352.8|206202.8|35
1640616860000|2021-12-27 14:54:20|206381.7|206231.7|206401.4|206251.4|206401.4|206251.4|206375.3|206225.3|27
1640616870000|2021-12-27 14:54:30|206401.1|206251.1|206399.1|206249.1|206405.3|206255.3|206399.1|206249.1|30
1640616880000|2021-12-27 14:54:40|206401|206251|206400.6|206250.6|206401.6|206251.6|206398|206248|27
1640616890000|2021-12-27 14:54:50|206400.4|206250.4|206381.8|206231.8|206402|206252|206380.7|206230.7|28
1640616900000|2021-12-27 14:55:00|206380.8|206230.8|206389.1|206239.1|206392.5|206242.5|206377.1|206227.1|34
1640616910000|2021-12-27 14:55:10|206385.9|206235.9|206395.2|206245.2|206402.5|206252.5|206385.9|206235.9|31
1640616920000|2021-12-27 14:55:20|206395.7|206245.7|206392.1|206242.1|206397.6|206247.6|206386.2|206236.2|34
1640616930000|2021-12-27 14:55:30|206395.2|206245.2|206456.8|206306.8|206457.8|206307.8|206390.5|206240.5|36
1640616940000|2021-12-27 14:55:40|206454.8|206304.8|206450.2|206300.2|206454.8|206304.8|206446.7|206296.7|31
1640616950000|2021-12-27 14:55:50|206450.8|206300.8|206434.5|206284.5|206450.8|206300.8|206422.9|206272.9|36
1640616960000|2021-12-27 14:56:00|206435.2|206285.2|206426.2|206276.2|206437.9|206287.9|206421.8|206271.8|32
1640616970000|2021-12-27 14:56:10|206426.9|206276.9|206404|206254|206426.9|206276.9|206400.3|206250.3|36
1640616980000|2021-12-27 14:56:20|206405.4|206255.4|206418.6|206268.6|206418.6|206268.6|206390.8|206240.8|32
1640616990000|2021-12-27 14:56:30|206419.4|206269.4|206411.7|206261.7|206421|206271|206409.6|206259.6|33
1640617000000|2021-12-27 14:56:40|206412.3|206262.3|206431.4|206281.4|206431.4|206281.4|206412.3|206262.3|34
1640617010000|2021-12-27 14:56:50|206427.4|206277.4|206429.7|206279.7|206438.5|206288.5|206426.3|206276.3|34
1640617020000|2021-12-27 14:57:00|206430.8|206280.8|206462.4|206312.4|206473.6|206323.6|206429.9|206279.9|37
1640617030000|2021-12-27 14:57:10|206466.4|206316.4|206475.7|206325.7|206483.9|206333.9|206464.6|206314.6|35
1640617040000|2021-12-27 14:57:20|206476|206326|206489.6|206339.6|206496.1|206346.1|206476|206326|34
1640617050000|2021-12-27 14:57:30|206492|206342|206482|206332|206492.7|206342.7|206481.8|206331.8|34
1640617060000|2021-12-27 14:57:40|206473.3|206323.3|206480|206330|206486.8|206336.8|206473.3|206323.3|31
1640617070000|2021-12-27 14:57:50|206482.1|206332.1|206482.6|206332.6|206483.7|206333.7|206477.8|206327.8|36
1640617080000|2021-12-27 14:58:00|206482|206332|206486|206336|206487.2|206337.2|206478.1|206328.1|30
1640617090000|2021-12-27 14:58:10|206480.4|206330.4|206487.4|206337.4|206489.4|206339.4|206479.9|206329.9|34
1640617100000|2021-12-27 14:58:20|206490.1|206340.1|206491|206341|206494.7|206344.7|206486.6|206336.6|28
1640617110000|2021-12-27 14:58:30|206490.9|206340.9|206499.1|206349.1|206505|206355|206487.7|206337.7|28
1640617120000|2021-12-27 14:58:40|206497.9|206347.9|206535.1|206385.1|206536|206386|206497.9|206347.9|29
1640617130000|2021-12-27 14:58:50|206537.4|206387.4|206559|206409|206571.5|206421.5|206535.5|206385.5|32
1640617140000|2021-12-27 14:59:00|206560.8|206410.8|206552.7|206402.7|206560.8|206410.8|206552.7|206402.7|30
1640617150000|2021-12-27 14:59:10|206552.4|206402.4|206565.6|206415.6|206572.8|206422.8|206552.4|206402.4|25
1640617160000|2021-12-27 14:59:20|206566.9|206416.9|206561.7|206411.7|206568.5|206418.5|206555.1|206405.1|28
1640617170000|2021-12-27 14:59:30|206561.2|206411.2|206578.7|206428.7|206582.8|206432.8|206560.2|206410.2|34
1640617180000|2021-12-27 14:59:40|206574.5|206424.5|206579.8|206429.8|206580.8|206430.8|206571.3|206421.3|29
1640617190000|2021-12-27 14:59:50|206578.3|206428.3|206578.3|206428.3|206582.6|206432.6|206575.8|206425.8|30
1640617200000|2021-12-27 15:00:00|206576.8|206426.8|206576.1|206426.1|206581.8|206431.8|206572.3|206422.3|34
1640617210000|2021-12-27 15:00:10|206579.6|206429.6|206592.7|206442.7|206599.7|206449.7|206578.6|206428.6|32
1640617220000|2021-12-27 15:00:20|206592.9|206442.9|206595.1|206445.1|206596.6|206446.6|206590.8|206440.8|29
1640617230000|2021-12-27 15:00:30|206593.7|206443.7|206589|206439|206598|206448|206585.4|206435.4|37
1640617240000|2021-12-27 15:00:40|206589.5|206439.5|206590.7|206440.7|206597.3|206447.3|206584.7|206434.7|40
1640617250000|2021-12-27 15:00:50|206593.3|206443.3|206601.8|206451.8|206601.8|206451.8|206591.7|206441.7|37
1640617260000|2021-12-27 15:01:00|206602.1|206452.1|206622.5|206472.5|206623.2|206473.2|206595.8|206445.8|40
1640617270000|2021-12-27 15:01:10|206621|206471|206606.8|206456.8|206621.2|206471.2|206604.7|206454.7|36
1640617280000|2021-12-27 15:01:20|206605.5|206455.5|206604.4|206454.4|206609.2|206459.2|206604.4|206454.4|32
1640617290000|2021-12-27 15:01:30|206605.2|206455.2|206614|206464|206619.4|206469.4|206604.6|206454.6|26
1640617300000|2021-12-27 15:01:40|206617.3|206467.3|206619.3|206469.3|206625.3|206475.3|206609.6|206459.6|34
1640617310000|2021-12-27 15:01:50|206620.4|206470.4|206610.1|206460.1|206623.5|206473.5|206607.7|206457.7|29
1640617320000|2021-12-27 15:02:00|206609.8|206459.8|206608.7|206458.7|206613.2|206463.2|206604.9|206454.9|33
1640617330000|2021-12-27 15:02:10|206606.2|206456.2|206611.1|206461.1|206615.5|206465.5|206606.2|206456.2|33
1640617340000|2021-12-27 15:02:20|206612.1|206462.1|206610.4|206460.4|206612.8|206462.8|206607.2|206457.2|25
1640617350000|2021-12-27 15:02:30|206609.8|206459.8|206612.6|206462.6|206612.6|206462.6|206605.9|206455.9|23
1640617360000|2021-12-27 15:02:40|206609.2|206459.2|206610.5|206460.5|206612.2|206462.2|206605.7|206455.7|23
1640617370000|2021-12-27 15:02:50|206611|206461|206608|206458|206612.9|206462.9|206603.4|206453.4|31
1640617380000|2021-12-27 15:03:00|206607.7|206457.7|206604.9|206454.9|206609|206459|206601.6|206451.6|23
1640617390000|2021-12-27 15:03:10|206604.8|206454.8|206606|206456|206620.8|206470.8|206604.8|206454.8|27
1640617400000|2021-12-27 15:03:20|206609.7|206459.7|206611.7|206461.7|206621.2|206471.2|206608.6|206458.6|25
1640617410000|2021-12-27 15:03:30|206614.3|206464.3|206611.7|206461.7|206621.1|206471.1|206611.7|206461.7|24
1640617420000|2021-12-27 15:03:40|206611.9|206461.9|206615.4|206465.4|206620.8|206470.8|206606.5|206456.5|33
1640617430000|2021-12-27 15:03:50|206614.4|206464.4|206617.6|206467.6|206617.9|206467.9|206610.8|206460.8|33
1640617440000|2021-12-27 15:04:00|206618.1|206468.1|206614.7|206464.7|206628.1|206478.1|206611.9|206461.9|25
1640617450000|2021-12-27 15:04:10|206617.1|206467.1|206615.7|206465.7|206622|206472|206614.6|206464.6|24
1640617460000|2021-12-27 15:04:20|206619.4|206469.4|206647.6|206497.6|206650.6|206500.6|206618.4|206468.4|28
1640617470000|2021-12-27 15:04:30|206650.3|206500.3|206651.6|206501.6|206653.6|206503.6|206645.8|206495.8|27
1640617480000|2021-12-27 15:04:40|206653.1|206503.1|206648.7|206498.7|206653.7|206503.7|206645.1|206495.1|22
1640617490000|2021-12-27 15:04:50|206648.9|206498.9|206624.7|206474.7|206650.6|206500.6|206617.9|206467.9|32
1640617500000|2021-12-27 15:05:00|206620.5|206470.5|206624.7|206474.7|206627.6|206477.6|206609.9|206459.9|38
1640617510000|2021-12-27 15:05:10|206624.5|206474.5|206648|206498|206649.4|206499.4|206621.7|206471.7|32
1640617520000|2021-12-27 15:05:20|206647.9|206497.9|206627.2|206477.2|206647.9|206497.9|206622.5|206472.5|29
1640617530000|2021-12-27 15:05:30|206621.6|206471.6|206598.4|206448.4|206621.6|206471.6|206592|206442|37
1640617540000|2021-12-27 15:05:40|206599.7|206449.7|206606|206456|206606|206456|206588.9|206438.9|32
1640617550000|2021-12-27 15:05:50|206605.6|206455.6|206578.2|206428.2|206605.6|206455.6|206570.7|206420.7|34
1640617560000|2021-12-27 15:06:00|206578.9|206428.9|206569.7|206419.7|206581.1|206431.1|206569.7|206419.7|26
1640617570000|2021-12-27 15:06:10|206570.1|206420.1|206568.1|206418.1|206573|206423|206565.8|206415.8|32
1640617580000|2021-12-27 15:06:20|206567.4|206417.4|206572.9|206422.9|206575.4|206425.4|206564.8|206414.8|25
1640617590000|2021-12-27 15:06:30|206573.9|206423.9|206568.1|206418.1|206574.6|206424.6|206566.8|206416.8|28
1640617600000|2021-12-27 15:06:40|206569|206419|206575.2|206425.2|206576.2|206426.2|206566.7|206416.7|25
1640617610000|2021-12-27 15:06:50|206577.9|206427.9|206648.4|206498.4|206659.2|206509.2|206569.7|206419.7|31
1640617620000|2021-12-27 15:07:00|206649|206499|206729.8|206579.8|206769.2|206619.2|206649|206499|37
1640617630000|2021-12-27 15:07:10|206727.1|206577.1|206735.7|206585.7|206739|206589|206726.6|206576.6|37
1640617640000|2021-12-27 15:07:20|206736.1|206586.1|206735.6|206585.6|206737.6|206587.6|206732.5|206582.5|30
1640617650000|2021-12-27 15:07:30|206736|206586|206738.7|206588.7|206741.4|206591.4|206733.7|206583.7|28
1640617660000|2021-12-27 15:07:40|206741|206591|206752.3|206602.3|206756.9|206606.9|206740.5|206590.5|31
1640617670000|2021-12-27 15:07:50|206752.9|206602.9|206749.8|206599.8|206754.7|206604.7|206749.8|206599.8|25
1640617680000|2021-12-27 15:08:00|206753.2|206603.2|206753.1|206603.1|206755.3|206605.3|206750.6|206600.6|27
1640617690000|2021-12-27 15:08:10|206751.9|206601.9|206748.6|206598.6|206754.9|206604.9|206747.2|206597.2|27
1640617700000|2021-12-27 15:08:20|206748.4|206598.4|206751.3|206601.3|206751.8|206601.8|206746.5|206596.5|27
1640617710000|2021-12-27 15:08:30|206751|206601|206750.4|206600.4|206755.8|206605.8|206749.7|206599.7|28
1640617720000|2021-12-27 15:08:40|206752.9|206602.9|206646|206496|206758.5|206608.5|206639.2|206489.2|34
1640617730000|2021-12-27 15:08:50|206643.4|206493.4|206725.7|206575.7|206725.7|206575.7|206643.4|206493.4|34
1640617740000|2021-12-27 15:09:00|206724.6|206574.6|206716.5|206566.5|206724.7|206574.7|206681|206531|34
1640617750000|2021-12-27 15:09:10|206717.7|206567.7|206709.6|206559.6|206726.3|206576.3|206681.9|206531.9|37
1640617760000|2021-12-27 15:09:20|206715.1|206565.1|206697.6|206547.6|206724.4|206574.4|206696.3|206546.3|34
1640617770000|2021-12-27 15:09:30|206697.1|206547.1|206718.5|206568.5|206721|206571|206697.1|206547.1|28
1640617780000|2021-12-27 15:09:40|206718.2|206568.2|206724.1|206574.1|206731.8|206581.8|206711.1|206561.1|28
1640617790000|2021-12-27 15:09:50|206719.7|206569.7|206763.5|206613.5|206764.7|206614.7|206719.7|206569.7|32
1640617800000|2021-12-27 15:10:00|206759.6|206609.6|206761|206611|206768.3|206618.3|206757.4|206607.4|36
1640617810000|2021-12-27 15:10:10|206757.8|206607.8|206753|206603|206767.9|206617.9|206752.7|206602.7|30
1640617820000|2021-12-27 15:10:20|206752.5|206602.5|206765.5|206615.5|206772.2|206622.2|206752.5|206602.5|32
1640617830000|2021-12-27 15:10:30|206764.5|206614.5|206764.4|206614.4|206770.8|206620.8|206753.2|206603.2|29
1640617840000|2021-12-27 15:10:40|206762.8|206612.8|206761.6|206611.6|206768.4|206618.4|206755.8|206605.8|27
1640617850000|2021-12-27 15:10:50|206758.1|206608.1|206759.5|206609.5|206760.7|206610.7|206746.7|206596.7|34
1640617860000|2021-12-27 15:11:00|206759.8|206609.8|206766.4|206616.4|206766.4|206616.4|206758.1|206608.1|25
1640617870000|2021-12-27 15:11:10|206766.2|206616.2|206763.5|206613.5|206766.7|206616.7|206758.7|206608.7|23
1640617880000|2021-12-27 15:11:20|206758|206608|206756.2|206606.2|206759.2|206609.2|206755|206605|27
1640617890000|2021-12-27 15:11:30|206756.3|206606.3|206757.4|206607.4|206758.3|206608.3|206754.4|206604.4|22
1640617900000|2021-12-27 15:11:40|206757.3|206607.3|206767|206617|206767|206617|206756.2|206606.2|24
1640617910000|2021-12-27 15:11:50|206765.4|206615.4|206772.1|206622.1|206776.6|206626.6|206760.2|206610.2|26
1640617920000|2021-12-27 15:12:00|206771|206621|206771.5|206621.5|206773.3|206623.3|206756.4|206606.4|31
1640617930000|2021-12-27 15:12:10|206771.3|206621.3|206771.6|206621.6|206773.9|206623.9|206770|206620|26
1640617940000|2021-12-27 15:12:20|206771.8|206621.8|206765.6|206615.6|206771.8|206621.8|206765.4|206615.4|23
1640617950000|2021-12-27 15:12:30|206765.5|206615.5|206770.5|206620.5|206776|206626|206764.4|206614.4|28
1640617960000|2021-12-27 15:12:40|206771.7|206621.7|206755.2|206605.2|206774.1|206624.1|206753.5|206603.5|31
1640617970000|2021-12-27 15:12:50|206761.4|206611.4|206770.8|206620.8|206772.7|206622.7|206761.4|206611.4|29
1640617980000|2021-12-27 15:13:00|206770.6|206620.6|206760.6|206610.6|206771.3|206621.3|206752.6|206602.6|28
1640617990000|2021-12-27 15:13:10|206762.7|206612.7|206753.9|206603.9|206763|206613|206752.4|206602.4|25
1640618000000|2021-12-27 15:13:20|206753.8|206603.8|206759.8|206609.8|206763.1|206613.1|206753|206603|24
1640618010000|2021-12-27 15:13:30|206758.4|206608.4|206759.5|206609.5|206773.2|206623.2|206756.2|206606.2|32
1640618020000|2021-12-27 15:13:40|206759.6|206609.6|206759.6|206609.6|206760.9|206610.9|206756.4|206606.4|23
1640618030000|2021-12-27 15:13:50|206758.7|206608.7|206757.9|206607.9|206760.8|206610.8|206754.9|206604.9|27
1640618040000|2021-12-27 15:14:00|206758.6|206608.6|206797.2|206647.2|206805.1|206655.1|206755.7|206605.7|33
1640618050000|2021-12-27 15:14:10|206797.7|206647.7|206714.2|206564.2|206808|206658|206711.3|206561.3|31
1640618060000|2021-12-27 15:14:20|206715.4|206565.4|206711.1|206561.1|206715.4|206565.4|206697.1|206547.1|35
1640618070000|2021-12-27 15:14:30|206712.5|206562.5|206711.1|206561.1|206715|206565|206687.3|206537.3|30
1640618080000|2021-12-27 15:14:40|206715.1|206565.1|206699.3|206549.3|206715.1|206565.1|206692|206542|29
1640618090000|2021-12-27 15:14:50|206689|206539|206687.7|206537.7|206713.1|206563.1|206680.9|206530.9|37
1640618100000|2021-12-27 15:15:00|206690.2|206540.2|206678|206528|206695.6|206545.6|206675.8|206525.8|37
1640618110000|2021-12-27 15:15:10|206681.5|206531.5|206706.6|206556.6|206706.6|206556.6|206681|206531|33
1640618120000|2021-12-27 15:15:20|206706.9|206556.9|206713.8|206563.8|206713.8|206563.8|206697.3|206547.3|33
1640618130000|2021-12-27 15:15:30|206713.3|206563.3|206713.8|206563.8|206717.2|206567.2|206703.8|206553.8|37
1640618140000|2021-12-27 15:15:40|206714.2|206564.2|206735.2|206585.2|206746.1|206596.1|206713.8|206563.8|36
1640618150000|2021-12-27 15:15:50|206733.1|206583.1|206733.9|206583.9|206745.5|206595.5|206727.2|206577.2|36
1640618160000|2021-12-27 15:16:00|206734.3|206584.3|206740.8|206590.8|206745.2|206595.2|206734.3|206584.3|37
1640618170000|2021-12-27 15:16:10|206744.2|206594.2|206751.1|206601.1|206751.1|206601.1|206740.8|206590.8|25
1640618180000|2021-12-27 15:16:20|206751.7|206601.7|206747.5|206597.5|206762.2|206612.2|206746.3|206596.3|36
1640618190000|2021-12-27 15:16:30|206746.2|206596.2|206780.8|206630.8|206780.8|206630.8|206746.2|206596.2|32
1640618200000|2021-12-27 15:16:40|206773|206623|206744.6|206594.6|206780.4|206630.4|206734.8|206584.8|32
1640618210000|2021-12-27 15:16:50|206744.7|206594.7|206726.8|206576.8|206747.4|206597.4|206718.7|206568.7|30
1640618220000|2021-12-27 15:17:00|206727.5|206577.5|206706.6|206556.6|206727.5|206577.5|206701.3|206551.3|33
1640618230000|2021-12-27 15:17:10|206709.5|206559.5|206680.4|206530.4|206709.5|206559.5|206668.5|206518.5|33
1640618240000|2021-12-27 15:17:20|206680|206530|206690.2|206540.2|206692.8|206542.8|206680|206530|29
1640618250000|2021-12-27 15:17:30|206690.6|206540.6|206683.8|206533.8|206692.7|206542.7|206678.2|206528.2|36
1640618260000|2021-12-27 15:17:40|206682.9|206532.9|206722.8|206572.8|206724.8|206574.8|206668.5|206518.5|32
1640618270000|2021-12-27 15:17:50|206736.9|206586.9|206728.5|206578.5|206743.8|206593.8|206705.8|206555.8|34
1640618280000|2021-12-27 15:18:00|206728|206578|206740.9|206590.9|206754.6|206604.6|206728|206578|35
1640618290000|2021-12-27 15:18:10|206745.5|206595.5|206737.9|206587.9|206750.1|206600.1|206737.8|206587.8|29
1640618300000|2021-12-27 15:18:20|206739.2|206589.2|206752.8|206602.8|206753.5|206603.5|206733.3|206583.3|30
1640618310000|2021-12-27 15:18:30|206741.6|206591.6|206738.9|206588.9|206744|206594|206732|206582|33
1640618320000|2021-12-27 15:18:40|206739.4|206589.4|206734|206584|206742.8|206592.8|206733.8|206583.8|30
1640618330000|2021-12-27 15:18:50|206735.3|206585.3|206732.6|206582.6|206735.3|206585.3|206717.7|206567.7|33
1640618340000|2021-12-27 15:19:00|206729.8|206579.8|206719.6|206569.6|206731.8|206581.8|206715.9|206565.9|33
1640618350000|2021-12-27 15:19:10|206721.6|206571.6|206724.4|206574.4|206734.8|206584.8|206721.6|206571.6|36
1640618360000|2021-12-27 15:19:20|206724.2|206574.2|206728.2|206578.2|206729.5|206579.5|206713.6|206563.6|28
1640618370000|2021-12-27 15:19:30|206730|206580|206726.9|206576.9|206737.9|206587.9|206723.7|206573.7|32
1640618380000|2021-12-27 15:19:40|206727.8|206577.8|206744.6|206594.6|206748.2|206598.2|206720.5|206570.5|31
1640618390000|2021-12-27 15:19:50|206732.6|206582.6|206733.9|206583.9|206742.5|206592.5|206704|206554|37
1640618400000|2021-12-27 15:20:00|206734.8|206584.8|206706|206556|206734.8|206584.8|206705|206555|36
1640618410000|2021-12-27 15:20:10|206710.5|206560.5|206704.1|206554.1|206711.9|206561.9|206667.1|206517.1|36
1640618420000|2021-12-27 15:20:20|206705.9|206555.9|206677.8|206527.8|206734.9|206584.9|206648.7|206498.7|39
1640618430000|2021-12-27 15:20:30|206678.1|206528.1|206693.1|206543.1|206694.1|206544.1|206656.6|206506.6|39
1640618440000|2021-12-27 15:20:40|206693|206543|206690.4|206540.4|206702.9|206552.9|206681|206531|37
1640618450000|2021-12-27 15:20:50|206689.6|206539.6|206703.9|206553.9|206706.6|206556.6|206680.3|206530.3|36
1640618460000|2021-12-27 15:21:00|206703.8|206553.8|206693.2|206543.2|206706.8|206556.8|206680.9|206530.9|39
1640618470000|2021-12-27 15:21:10|206695.7|206545.7|206662.1|206512.1|206702.5|206552.5|206654.2|206504.2|34
1640618480000|2021-12-27 15:21:20|206660.6|206510.6|206637.4|206487.4|206666.1|206516.1|206613.2|206463.2|40
1640618490000|2021-12-27 15:21:30|206639.2|206489.2|206653.5|206503.5|206669.2|206519.2|206639.2|206489.2|37
1640618500000|2021-12-27 15:21:40|206652.6|206502.6|206644.2|206494.2|206657.2|206507.2|206604.1|206454.1|37
1640618510000|2021-12-27 15:21:50|206646.7|206496.7|206618.3|206468.3|206648.6|206498.6|206618.3|206468.3|38
1640618520000|2021-12-27 15:22:00|206614.3|206464.3|206623.7|206473.7|206668.8|206518.8|206608.6|206458.6|35
1640618530000|2021-12-27 15:22:10|206626.9|206476.9|206656.9|206506.9|206665.6|206515.6|206620.3|206470.3|40
1640618540000|2021-12-27 15:22:20|206656.6|206506.6|206661.4|206511.4|206678.7|206528.7|206643|206493|35
1640618550000|2021-12-27 15:22:30|206653.1|206503.1|206660.5|206510.5|206672.1|206522.1|206645.1|206495.1|35
1640618560000|2021-12-27 15:22:40|206662.5|206512.5|206644.8|206494.8|206681.9|206531.9|206640.2|206490.2|37
1640618570000|2021-12-27 15:22:50|206643.4|206493.4|206668.8|206518.8|206672.8|206522.8|206641.8|206491.8|34
1640618580000|2021-12-27 15:23:00|206668.9|206518.9|206666.9|206516.9|206684|206534|206653.3|206503.3|35
1640618590000|2021-12-27 15:23:10|206666.8|206516.8|206657.1|206507.1|206681|206531|206657.1|206507.1|30
1640618600000|2021-12-27 15:23:20|206662.2|206512.2|206647.2|206497.2|206683|206533|206637.7|206487.7|34
1640618610000|2021-12-27 15:23:30|206649.9|206499.9|206627.4|206477.4|206652.9|206502.9|206589|206439|37
1640618620000|2021-12-27 15:23:40|206633|206483|206615|206465|206649.2|206499.2|206609.9|206459.9|33
1640618630000|2021-12-27 15:23:50|206616.4|206466.4|206621|206471|206648.6|206498.6|206616.2|206466.2|24
1640618640000|2021-12-27 15:24:00|206619.1|206469.1|206635.7|206485.7|206649.3|206499.3|206608.9|206458.9|36
1640618650000|2021-12-27 15:24:10|206638.1|206488.1|206660.8|206510.8|206660.8|206510.8|206614.4|206464.4|38
1640618660000|2021-12-27 15:24:20|206659.7|206509.7|206648.2|206498.2|206664.2|206514.2|206617|206467|38
1640618670000|2021-12-27 15:24:30|206646.9|206496.9|206639.6|206489.6|206666.1|206516.1|206618.4|206468.4|39
1640618680000|2021-12-27 15:24:40|206634|206484|206642.4|206492.4|206652.3|206502.3|206611.4|206461.4|38
1640618690000|2021-12-27 15:24:50|206641.1|206491.1|206623.1|206473.1|206671|206521|206620.1|206470.1|39
1640618700000|2021-12-27 15:25:00|206623.5|206473.5|206664.2|206514.2|206674.7|206524.7|206623.5|206473.5|37
1640618710000|2021-12-27 15:25:10|206668.5|206518.5|206669.3|206519.3|206681.2|206531.2|206650.2|206500.2|35
1640618720000|2021-12-27 15:25:20|206673.9|206523.9|206649.3|206499.3|206675|206525|206647.4|206497.4|36
1640618730000|2021-12-27 15:25:30|206651.5|206501.5|206678.2|206528.2|206678.2|206528.2|206642.5|206492.5|34
1640618740000|2021-12-27 15:25:40|206679.9|206529.9|206745.7|206595.7|206755.2|206605.2|206662.9|206512.9|36
1640618750000|2021-12-27 15:25:50|206740.4|206590.4|206738|206588|206753.9|206603.9|206714.8|206564.8|39
1640618760000|2021-12-27 15:26:00|206741.6|206591.6|206764.1|206614.1|206764.1|206614.1|206714.7|206564.7|36
1640618770000|2021-12-27 15:26:10|206760.1|206610.1|206784|206634|206784|206634|206726.2|206576.2|35
1640618780000|2021-12-27 15:26:20|206793.6|206643.6|206785.6|206635.6|206806.8|206656.8|206778.1|206628.1|39
1640618790000|2021-12-27 15:26:30|206780.6|206630.6|206787.6|206637.6|206794.5|206644.5|206772.2|206622.2|34
1640618800000|2021-12-27 15:26:40|206787.4|206637.4|206815.3|206665.3|206839.3|206689.3|206776.8|206626.8|39
1640618810000|2021-12-27 15:26:50|206817.9|206667.9|206789.7|206639.7|206841.1|206691.1|206784.2|206634.2|37
1640618820000|2021-12-27 15:27:00|206791.6|206641.6|206824.3|206674.3|206841.5|206691.5|206783.2|206633.2|38
1640618830000|2021-12-27 15:27:10|206819.4|206669.4|206828.6|206678.6|206842|206692|206818.2|206668.2|35
1640618840000|2021-12-27 15:27:20|206828.2|206678.2|206827.8|206677.8|206840.8|206690.8|206821.9|206671.9|32
1640618850000|2021-12-27 15:27:30|206830.3|206680.3|206835.4|206685.4|206858.2|206708.2|206826.7|206676.7|32
1640618860000|2021-12-27 15:27:40|206835.2|206685.2|206837|206687|206858.9|206708.9|206826.5|206676.5|35
1640618870000|2021-12-27 15:27:50|206837.5|206687.5|206845.3|206695.3|206845.3|206695.3|206831.9|206681.9|26
1640618880000|2021-12-27 15:28:00|206841.3|206691.3|206858.1|206708.1|206867.7|206717.7|206833.8|206683.8|36
1640618890000|2021-12-27 15:28:10|206854.4|206704.4|206843.7|206693.7|206859.8|206709.8|206827.6|206677.6|35
1640618900000|2021-12-27 15:28:20|206841.5|206691.5|206844.3|206694.3|206848.5|206698.5|206835|206685|37
1640618910000|2021-12-27 15:28:30|206842.1|206692.1|206849.9|206699.9|206855|206705|206839.6|206689.6|27
1640618920000|2021-12-27 15:28:40|206848.1|206698.1|206840.9|206690.9|206855.8|206705.8|206839.7|206689.7|31
1640618930000|2021-12-27 15:28:50|206841.6|206691.6|206854.6|206704.6|206854.6|206704.6|206840.6|206690.6|34
1640618940000|2021-12-27 15:29:00|206853.2|206703.2|206873.9|206723.9|206874.6|206724.6|206840.3|206690.3|37
1640618950000|2021-12-27 15:29:10|206872.5|206722.5|206879|206729|206903.1|206753.1|206872.3|206722.3|39
1640618960000|2021-12-27 15:29:20|206874.6|206724.6|206871.5|206721.5|206887|206737|206865.9|206715.9|32
1640618970000|2021-12-27 15:29:30|206873.8|206723.8|206845.6|206695.6|206874.4|206724.4|206841.2|206691.2|32
1640618980000|2021-12-27 15:29:40|206847.4|206697.4|206878.1|206728.1|206880.2|206730.2|206847.4|206697.4|32
1640618990000|2021-12-27 15:29:50|206878.8|206728.8|206863.6|206713.6|206880.2|206730.2|206840.3|206690.3|37
1640619000000|2021-12-27 15:30:00|206865.7|206715.7|206877.1|206727.1|206877.6|206727.6|206853|206703|35
1640619010000|2021-12-27 15:30:10|206874.9|206724.9|206881.4|206731.4|206881.4|206731.4|206862.3|206712.3|36
1640619020000|2021-12-27 15:30:20|206867.6|206717.6|206887.4|206737.4|206888.6|206738.6|206864.9|206714.9|36
1640619030000|2021-12-27 15:30:30|206884.8|206734.8|206874.3|206724.3|206886.2|206736.2|206872.1|206722.1|40
1640619040000|2021-12-27 15:30:40|206874|206724|206873.7|206723.7|206885.5|206735.5|206866.9|206716.9|36
1640619050000|2021-12-27 15:30:50|206874.8|206724.8|206881.4|206731.4|206882.6|206732.6|206868.2|206718.2|35
1640619060000|2021-12-27 15:31:00|206882.2|206732.2|206897.6|206747.6|206903.8|206753.8|206869.3|206719.3|38
1640619070000|2021-12-27 15:31:10|206898.1|206748.1|206891.1|206741.1|206898.6|206748.6|206887.9|206737.9|38
1640619080000|2021-12-27 15:31:20|206893.2|206743.2|206904.8|206754.8|206914.5|206764.5|206889.2|206739.2|35
1640619090000|2021-12-27 15:31:30|206877.4|206727.4|206880.8|206730.8|206893.2|206743.2|206866.1|206716.1|37
1640619100000|2021-12-27 15:31:40|206877.5|206727.5|206880.2|206730.2|206889.5|206739.5|206876.6|206726.6|36
1640619110000|2021-12-27 15:31:50|206880.1|206730.1|206902.4|206752.4|206907.1|206757.1|206879|206729|33
1640619120000|2021-12-27 15:32:00|206900.5|206750.5|206897.9|206747.9|206904.2|206754.2|206893.8|206743.8|35
1640619130000|2021-12-27 15:32:10|206898.3|206748.3|206896|206746|206902.7|206752.7|206890.6|206740.6|33
1640619140000|2021-12-27 15:32:20|206896.4|206746.4|206896.7|206746.7|206901|206751|206892.3|206742.3|34
1640619150000|2021-12-27 15:32:30|206896.5|206746.5|206901.5|206751.5|206904.4|206754.4|206894.6|206744.6|35
1640619160000|2021-12-27 15:32:40|206901.1|206751.1|206898.9|206748.9|206908.4|206758.4|206894.2|206744.2|32
1640619170000|2021-12-27 15:32:50|206897.9|206747.9|206879.4|206729.4|206901.4|206751.4|206871.7|206721.7|34
1640619180000|2021-12-27 15:33:00|206880.2|206730.2|206881.6|206731.6|206886.7|206736.7|206874.9|206724.9|36
1640619190000|2021-12-27 15:33:10|206875.3|206725.3|206887.1|206737.1|206887.6|206737.6|206875.3|206725.3|32
1640619200000|2021-12-27 15:33:20|206897.3|206747.3|206884.5|206734.5|206897.3|206747.3|206874.9|206724.9|38
1640619210000|2021-12-27 15:33:30|206882|206732|206872.3|206722.3|206885.2|206735.2|206872.3|206722.3|36
1640619220000|2021-12-27 15:33:40|206880.8|206730.8|206871.7|206721.7|206881.3|206731.3|206870.6|206720.6|30
1640619230000|2021-12-27 15:33:50|206872.8|206722.8|206869.8|206719.8|206875.4|206725.4|206867.6|206717.6|24
1640619240000|2021-12-27 15:34:00|206872.4|206722.4|206906.6|206756.6|206912.3|206762.3|206872.4|206722.4|33
1640619250000|2021-12-27 15:34:10|206905.3|206755.3|206913.2|206763.2|206913.2|206763.2|206904|206754|31
1640619260000|2021-12-27 15:34:20|206913.3|206763.3|206959.5|206809.5|206959.5|206809.5|206906.4|206756.4|36
1640619270000|2021-12-27 15:34:30|206957.3|206807.3|206956|206806|206964.1|206814.1|206949.2|206799.2|32
1640619280000|2021-12-27 15:34:40|206951.3|206801.3|206956.7|206806.7|206963.6|206813.6|206946.5|206796.5|31
1640619290000|2021-12-27 15:34:50|206957.1|206807.1|206953.9|206803.9|206962.9|206812.9|206947|206797|27
1640619300000|2021-12-27 15:35:00|206954.4|206804.4|206975.6|206825.6|206979|206829|206950.2|206800.2|34
1640619310000|2021-12-27 15:35:10|206972.9|206822.9|206969.9|206819.9|206977.1|206827.1|206960.6|206810.6|36
1640619320000|2021-12-27 15:35:20|206969.4|206819.4|206969.4|206819.4|206985.4|206835.4|206963.4|206813.4|35
1640619330000|2021-12-27 15:35:30|206962.8|206812.8|206966.9|206816.9|206976.2|206826.2|206958.9|206808.9|36
1640619340000|2021-12-27 15:35:40|206968.6|206818.6|206970.4|206820.4|206973.2|206823.2|206965.9|206815.9|31
1640619350000|2021-12-27 15:35:50|206983.9|206833.9|207041.7|206891.7|207041.7|206891.7|206981.5|206831.5|37
1640619360000|2021-12-27 15:36:00|207039.9|206889.9|206993.6|206843.6|207042.9|206892.9|206985.8|206835.8|36
1640619370000|2021-12-27 15:36:10|206993|206843|206993.3|206843.3|207021.6|206871.6|206993|206843|35
1640619380000|2021-12-27 15:36:20|206991.3|206841.3|207001.7|206851.7|207009.1|206859.1|206991.3|206841.3|37
1640619390000|2021-12-27 15:36:30|206996.4|206846.4|206999.8|206849.8|207009.7|206859.7|206995.1|206845.1|30
1640619400000|2021-12-27 15:36:40|207001.3|206851.3|207014.7|206864.7|207014.7|206864.7|206996.7|206846.7|29
1640619410000|2021-12-27 15:36:50|207010.5|206860.5|207011.9|206861.9|207018|206868|207003.9|206853.9|29
1640619420000|2021-12-27 15:37:00|207007.9|206857.9|207007|206857|207014.4|206864.4|207003.3|206853.3|34
1640619430000|2021-12-27 15:37:10|207003.4|206853.4|207008.6|206858.6|207011.7|206861.7|207003.4|206853.4|29
1640619440000|2021-12-27 15:37:20|207008.2|206858.2|207007|206857|207012.3|206862.3|207001.3|206851.3|29
1640619450000|2021-12-27 15:37:30|207009.1|206859.1|207009.1|206859.1|207010|206860|207000.6|206850.6|35
1640619460000|2021-12-27 15:37:40|207009.3|206859.3|207008.2|206858.2|207011.9|206861.9|206998.5|206848.5|33
1640619470000|2021-12-27 15:37:50|207007.3|206857.3|207004.9|206854.9|207007.7|206857.7|206967|206817|37
1640619480000|2021-12-27 15:38:00|207006.5|206856.5|206981.2|206831.2|207009.7|206859.7|206971|206821|34
1640619490000|2021-12-27 15:38:10|206991.2|206841.2|206992.1|206842.1|206999.4|206849.4|206987.3|206837.3|39
1640619500000|2021-12-27 15:38:20|206990.1|206840.1|206997.8|206847.8|207016.6|206866.6|206989.6|206839.6|36
1640619510000|2021-12-27 15:38:30|206991.1|206841.1|206995.3|206845.3|207002.4|206852.4|206988|206838|37
1640619520000|2021-12-27 15:38:40|206999.7|206849.7|207002.4|206852.4|207008.1|206858.1|206996|206846|34
1640619530000|2021-12-27 15:38:50|207003|206853|207006.8|206856.8|207013.9|206863.9|206996.1|206846.1|39
1640619540000|2021-12-27 15:39:00|207005.2|206855.2|207013.8|206863.8|207018.9|206868.9|207005.1|206855.1|30
1640619550000|2021-12-27 15:39:10|207014.1|206864.1|207022.1|206872.1|207022.1|206872.1|207012.1|206862.1|30
1640619560000|2021-12-27 15:39:20|207020.9|206870.9|207066.7|206916.7|207067.8|206917.8|207018.2|206868.2|32
1640619570000|2021-12-27 15:39:30|207065.5|206915.5|207074.3|206924.3|207080.7|206930.7|207065.5|206915.5|32
1640619580000|2021-12-27 15:39:40|207075.6|206925.6|207111.9|206961.9|207114.5|206964.5|207075.6|206925.6|37
1640619590000|2021-12-27 15:39:50|207101|206951|207095.3|206945.3|207101.3|206951.3|207094|206944|34
1640619600000|2021-12-27 15:40:00|207094.7|206944.7|207177.9|207027.9|207177.9|207027.9|207094.7|206944.7|35
1640619610000|2021-12-27 15:40:10|207174.8|207024.8|207180.3|207030.3|207185.9|207035.9|207160.5|207010.5|38
1640619620000|2021-12-27 15:40:20|207180.4|207030.4|207178|207028|207230.8|207080.8|207173|207023|33
1640619630000|2021-12-27 15:40:30|207180.2|207030.2|207177.9|207027.9|207188|207038|207171.8|207021.8|36
1640619640000|2021-12-27 15:40:40|207171.8|207021.8|207163.3|207013.3|207180.7|207030.7|207142.7|206992.7|35
1640619650000|2021-12-27 15:40:50|207169.8|207019.8|207153.3|207003.3|207169.8|207019.8|207150.9|207000.9|40
1640619660000|2021-12-27 15:41:00|207153.6|207003.6|207138.1|206988.1|207160.1|207010.1|207134.9|206984.9|35
1640619670000|2021-12-27 15:41:10|207133.7|206983.7|207149.2|206999.2|207157.7|207007.7|207132.6|206982.6|36
1640619680000|2021-12-27 15:41:20|207148.6|206998.6|207143.2|206993.2|207150.7|207000.7|207134.7|206984.7|38
1640619690000|2021-12-27 15:41:30|207147.4|206997.4|207158.2|207008.2|207164.9|207014.9|207139.7|206989.7|38
1640619700000|2021-12-27 15:41:40|207153.3|207003.3|207157|207007|207161|207011|207149.2|206999.2|37
1640619710000|2021-12-27 15:41:50|207156.2|207006.2|207157.2|207007.2|207161.5|207011.5|207139.8|206989.8|36
1640619720000|2021-12-27 15:42:00|207157.8|207007.8|207154|207004|207165|207015|207144.6|206994.6|37
1640619730000|2021-12-27 15:42:10|207149.8|206999.8|207149.9|206999.9|207158.7|207008.7|207146|206996|36
1640619740000|2021-12-27 15:42:20|207152.7|207002.7|207154.2|207004.2|207154.5|207004.5|207145.2|206995.2|35
1640619750000|2021-12-27 15:42:30|207152.3|207002.3|207153.5|207003.5|207160.3|207010.3|207148.4|206998.4|32
1640619760000|2021-12-27 15:42:40|207152.6|207002.6|207146.4|206996.4|207155.1|207005.1|207141.7|206991.7|36
1640619770000|2021-12-27 15:42:50|207143.6|206993.6|207147.8|206997.8|207151.2|207001.2|207138.6|206988.6|34
1640619780000|2021-12-27 15:43:00|207148.1|206998.1|207145.6|206995.6|207151.3|207001.3|207143.3|206993.3|30
1640619790000|2021-12-27 15:43:10|207144.4|206994.4|207150.3|207000.3|207162.5|207012.5|207141.3|206991.3|33
1640619800000|2021-12-27 15:43:20|207149.4|206999.4|207149.4|206999.4|207156.8|207006.8|207143.2|206993.2|32
1640619810000|2021-12-27 15:43:30|207151.5|207001.5|207150.3|207000.3|207161.7|207011.7|207145.7|206995.7|35
1640619820000|2021-12-27 15:43:40|207146.6|206996.6|207149.4|206999.4|207156.6|207006.6|207145.1|206995.1|37
1640619830000|2021-12-27 15:43:50|207148.7|206998.7|207160.4|207010.4|207169.5|207019.5|207148.7|206998.7|37
1640619840000|2021-12-27 15:44:00|207162.1|207012.1|207161.6|207011.6|207165.3|207015.3|207156.5|207006.5|30
1640619850000|2021-12-27 15:44:10|207160|207010|207155.1|207005.1|207166.4|207016.4|207154.2|207004.2|33
1640619860000|2021-12-27 15:44:20|207155.7|207005.7|207164.8|207014.8|207164.8|207014.8|207153|207003|28
1640619870000|2021-12-27 15:44:30|207160.1|207010.1|207155.3|207005.3|207166.2|207016.2|207151|207001|32
1640619880000|2021-12-27 15:44:40|207156.3|207006.3|207155.6|207005.6|207163.2|207013.2|207154.2|207004.2|35
1640619890000|2021-12-27 15:44:50|207156.2|207006.2|207156.9|207006.9|207164.6|207014.6|207153.8|207003.8|28
1640619900000|2021-12-27 15:45:00|207155.6|207005.6|207195|207045|207200.5|207050.5|207148.9|206998.9|33
1640619910000|2021-12-27 15:45:10|207192.5|207042.5|207180.9|207030.9|207196.7|207046.7|207180|207030|34
1640619920000|2021-12-27 15:45:20|207182.6|207032.6|207188.8|207038.8|207188.8|207038.8|207177.7|207027.7|35
1640619930000|2021-12-27 15:45:30|207188.6|207038.6|207169.1|207019.1|207192.9|207042.9|207166.9|207016.9|27
1640619940000|2021-12-27 15:45:40|207168.7|207018.7|207190.8|207040.8|207197.5|207047.5|207168.7|207018.7|35
1640619950000|2021-12-27 15:45:50|207180.5|207030.5|207185.4|207035.4|207192|207042|207176.6|207026.6|35
1640619960000|2021-12-27 15:46:00|207186.9|207036.9|207163|207013|207190.8|207040.8|207158.2|207008.2|31
1640619970000|2021-12-27 15:46:10|207163.4|207013.4|207124.8|206974.8|207166.8|207016.8|207124.2|206974.2|33
1640619980000|2021-12-27 15:46:20|207128|206978|207094.1|206944.1|207154.7|207004.7|207086.2|206936.2|39
1640619990000|2021-12-27 15:46:30|207097.9|206947.9|207122.8|206972.8|207122.9|206972.9|207086.1|206936.1|36
1640620000000|2021-12-27 15:46:40|207121.8|206971.8|207129.5|206979.5|207145.4|206995.4|207121.8|206971.8|37
1640620010000|2021-12-27 15:46:50|207129.6|206979.6|207144.9|206994.9|207146.9|206996.9|207129.6|206979.6|31
1640620020000|2021-12-27 15:47:00|207145.8|206995.8|207134.8|206984.8|207150.8|207000.8|207134.8|206984.8|32
1640620030000|2021-12-27 15:47:10|207130.5|206980.5|207137.6|206987.6|207142.3|206992.3|207130.5|206980.5|33
1640620040000|2021-12-27 15:47:20|207138|206988|207136.6|206986.6|207138.6|206988.6|207133.3|206983.3|33
1640620050000|2021-12-27 15:47:30|207136.8|206986.8|207137|206987|207144|206994|207134.9|206984.9|32
1640620060000|2021-12-27 15:47:40|207137.7|206987.7|207139.3|206989.3|207140.4|206990.4|207133.3|206983.3|30
1640620070000|2021-12-27 15:47:50|207139.4|206989.4|207132.9|206982.9|207139.4|206989.4|207128.3|206978.3|33
1640620080000|2021-12-27 15:48:00|207134|206984|207132.7|206982.7|207140.2|206990.2|207129.8|206979.8|30
1640620090000|2021-12-27 15:48:10|207133.4|206983.4|207135.5|206985.5|207138.4|206988.4|207131.3|206981.3|34
1640620100000|2021-12-27 15:48:20|207137|206987|207133.9|206983.9|207138.8|206988.8|207130.1|206980.1|29
1640620110000|2021-12-27 15:48:30|207134.9|206984.9|207132|206982|207135.6|206985.6|207126.2|206976.2|36
1640620120000|2021-12-27 15:48:40|207132.6|206982.6|207131.5|206981.5|207140.4|206990.4|207127.2|206977.2|33
1640620130000|2021-12-27 15:48:50|207131.8|206981.8|207136.8|206986.8|207138.9|206988.9|207131.2|206981.2|31
1640620140000|2021-12-27 15:49:00|207136.3|206986.3|207164.9|207014.9|207164.9|207014.9|207132.8|206982.8|35
1640620150000|2021-12-27 15:49:10|207165.8|207015.8|207138.5|206988.5|207176.7|207026.7|207138.5|206988.5|30
1640620160000|2021-12-27 15:49:20|207137.6|206987.6|207138.3|206988.3|207141.2|206991.2|207134.7|206984.7|36
1640620170000|2021-12-27 15:49:30|207138.6|206988.6|207141.1|206991.1|207145.2|206995.2|207134.4|206984.4|36
1640620180000|2021-12-27 15:49:40|207143.1|206993.1|207100.6|206950.6|207143.1|206993.1|207089.2|206939.2|35
1640620190000|2021-12-27 15:49:50|207099.1|206949.1|207116.4|206966.4|207123.2|206973.2|207093.6|206943.6|39
1640620200000|2021-12-27 15:50:00|207120.6|206970.6|207117|206967|207120.6|206970.6|207116.7|206966.7|27
1640620210000|2021-12-27 15:50:10|207117.8|206967.8|207115.7|206965.7|207117.8|206967.8|207113.7|206963.7|24
1640620220000|2021-12-27 15:50:20|207115.1|206965.1|207115.9|206965.9|207120.5|206970.5|207112.8|206962.8|24
1640620230000|2021-12-27 15:50:30|207116.2|206966.2|207108.2|206958.2|207120|206970|207101.1|206951.1|23
1640620240000|2021-12-27 15:50:40|207107.5|206957.5|207110.6|206960.6|207110.6|206960.6|207096|206946|34
1640620250000|2021-12-27 15:50:50|207107.9|206957.9|207115.8|206965.8|207116.4|206966.4|207102.9|206952.9|33
1640620260000|2021-12-27 15:51:00|207116.1|206966.1|207117|206967|207127.1|206977.1|207111.4|206961.4|29
1640620270000|2021-12-27 15:51:10|207116.6|206966.6|207119|206969|207131.2|206981.2|207111.3|206961.3|32
1640620280000|2021-12-27 15:51:20|207119.1|206969.1|207192.9|207042.9|207200.9|207050.9|207115.1|206965.1|36
1640620290000|2021-12-27 15:51:30|207195.5|207045.5|207171.1|207021.1|207199.5|207049.5|207162.7|207012.7|37
1640620300000|2021-12-27 15:51:40|207174.7|207024.7|207183.7|207033.7|207200.5|207050.5|207165.1|207015.1|37
1640620310000|2021-12-27 15:51:50|207181.5|207031.5|207214.8|207064.8|207215|207065|207180.5|207030.5|28
1640620320000|2021-12-27 15:52:00|207215.2|207065.2|207207.9|207057.9|207219.2|207069.2|207203.5|207053.5|29
1640620330000|2021-12-27 15:52:10|207214.5|207064.5|207204.4|207054.4|207215.7|207065.7|207198|207048|31
1640620340000|2021-12-27 15:52:20|207209.5|207059.5|207220.3|207070.3|207254.9|207104.9|207198.5|207048.5|32
1640620350000|2021-12-27 15:52:30|207220.6|207070.6|207232.5|207082.5|207254.4|207104.4|207220.5|207070.5|34
1640620360000|2021-12-27 15:52:40|207233.9|207083.9|207244.3|207094.3|207253|207103|207220.2|207070.2|34
1640620370000|2021-12-27 15:52:50|207245.7|207095.7|207239.4|207089.4|207252.5|207102.5|207233.7|207083.7|32
1640620380000|2021-12-27 15:53:00|207239.9|207089.9|207234.1|207084.1|207247.4|207097.4|207232.6|207082.6|32
1640620390000|2021-12-27 15:53:10|207237|207087|207244.5|207094.5|207247.7|207097.7|207229.8|207079.8|31
1640620400000|2021-12-27 15:53:20|207243.6|207093.6|207241.6|207091.6|207248|207098|207232.4|207082.4|31
1640620410000|2021-12-27 15:53:30|207242.3|207092.3|207234.8|207084.8|207250.9|207100.9|207231.6|207081.6|26
1640620420000|2021-12-27 15:53:40|207233.8|207083.8|207223.7|207073.7|207236.6|207086.6|207217.6|207067.6|34
1640620430000|2021-12-27 15:53:50|207224.8|207074.8|207213|207063|207226|207076|207205.5|207055.5|33
1640620440000|2021-12-27 15:54:00|207216.1|207066.1|207213.7|207063.7|207221.7|207071.7|207209.2|207059.2|31
1640620450000|2021-12-27 15:54:10|207208.9|207058.9|207132.3|206982.3|207212.1|207062.1|207127.3|206977.3|34
1640620460000|2021-12-27 15:54:20|207132.8|206982.8|207134.1|206984.1|207158.3|207008.3|207132.1|206982.1|38
1640620470000|2021-12-27 15:54:30|207128.7|206978.7|207126|206976|207141.8|206991.8|207123.5|206973.5|30
1640620480000|2021-12-27 15:54:40|207125.9|206975.9|207112.1|206962.1|207132.6|206982.6|207107.5|206957.5|30
1640620490000|2021-12-27 15:54:50|207106.5|206956.5|207103.1|206953.1|207116.4|206966.4|207088.6|206938.6|35
1640620500000|2021-12-27 15:55:00|207100.5|206950.5|207096.9|206946.9|207105.5|206955.5|207062.8|206912.8|34
1640620510000|2021-12-27 15:55:10|207093.3|206943.3|207115.6|206965.6|207118.4|206968.4|207087.1|206937.1|32
1640620520000|2021-12-27 15:55:20|207116.3|206966.3|207093.7|206943.7|207118.1|206968.1|207078.5|206928.5|32
1640620530000|2021-12-27 15:55:30|207094.4|206944.4|207098.6|206948.6|207108.2|206958.2|207094.3|206944.3|36
1640620540000|2021-12-27 15:55:40|207084.7|206934.7|207096.6|206946.6|207097.3|206947.3|207079.9|206929.9|36
1640620550000|2021-12-27 15:55:50|207092.2|206942.2|207031.9|206881.9|207103.5|206953.5|207031.9|206881.9|29
1640620560000|2021-12-27 15:56:00|207025.5|206875.5|207061.8|206911.8|207061.8|206911.8|207025.5|206875.5|32
1640620570000|2021-12-27 15:56:10|207052.7|206902.7|207034.1|206884.1|207052.7|206902.7|207027.1|206877.1|34
1640620580000|2021-12-27 15:56:20|207033.6|206883.6|207028.6|206878.6|207040.2|206890.2|207018.5|206868.5|33
1640620590000|2021-12-27 15:56:30|207025.3|206875.3|206957.8|206807.8|207033.3|206883.3|206954.8|206804.8|36
1640620600000|2021-12-27 15:56:40|206956.4|206806.4|206944.3|206794.3|206967.9|206817.9|206937.7|206787.7|35
1640620610000|2021-12-27 15:56:50|206950.1|206800.1|206964.5|206814.5|206973|206823|206950.1|206800.1|34
1640620620000|2021-12-27 15:57:00|206962.2|206812.2|206924|206774|206968.7|206818.7|206922.6|206772.6|34
1640620630000|2021-12-27 15:57:10|206926.3|206776.3|206943.6|206793.6|206962.4|206812.4|206926.3|206776.3|32
1640620640000|2021-12-27 15:57:20|206938.6|206788.6|206956.2|206806.2|206956.7|206806.7|206937.8|206787.8|33
1640620650000|2021-12-27 15:57:30|206963.8|206813.8|207038|206888|207038|206888|206950.5|206800.5|37
1640620660000|2021-12-27 15:57:40|207042.5|206892.5|207116|206966|207116|206966|207041.6|206891.6|37
1640620670000|2021-12-27 15:57:50|207113.4|206963.4|207128.9|206978.9|207144.1|206994.1|207110.2|206960.2|39
1640620680000|2021-12-27 15:58:00|207138|206988|207122.4|206972.4|207149.1|206999.1|207063.1|206913.1|37
1640620690000|2021-12-27 15:58:10|207134.9|206984.9|207177.3|207027.3|207194|207044|207134.9|206984.9|35
1640620700000|2021-12-27 15:58:20|207177.7|207027.7|207255.5|207105.5|207257.4|207107.4|207174.5|207024.5|34
1640620710000|2021-12-27 15:58:30|207256.9|207106.9|207301.7|207151.7|207301.7|207151.7|207200.8|207050.8|34
1640620720000|2021-12-27 15:58:40|207310.4|207160.4|207252.2|207102.2|207321.8|207171.8|207250.6|207100.6|38
1640620730000|2021-12-27 15:58:50|207258.3|207108.3|207258.8|207108.8|207292.5|207142.5|207245.9|207095.9|35
1640620740000|2021-12-27 15:59:00|207261|207111|207318.8|207168.8|207354.4|207204.4|207261|207111|40
1640620750000|2021-12-27 15:59:10|207319.3|207169.3|207326|207176|207345.8|207195.8|207306.7|207156.7|34
1640620760000|2021-12-27 15:59:20|207322.4|207172.4|207408.3|207258.3|207408.3|207258.3|207322.4|207172.4|33
1640620770000|2021-12-27 15:59:30|207409.4|207259.4|207431.9|207281.9|207439.2|207289.2|207404.4|207254.4|36
1640620780000|2021-12-27 15:59:40|207433.4|207283.4|207416.2|207266.2|207438.2|207288.2|207345.5|207195.5|38
1640620790000|2021-12-27 15:59:50|207393.8|207243.8|207317.6|207167.6|207393.8|207243.8|207309.6|207159.6|35
1640620800000|2021-12-27 16:00:00|207315.8|207165.8|207352.3|207202.3|207355.1|207214.5|207264.5|207159.2|38
1640620810000|2021-12-27 16:00:10|207351.4|207201.4|207396.5|207246.5|207397.1|207247.1|207350.1|207200.1|36
1640620820000|2021-12-27 16:00:20|207400.8|207250.8|207356.1|207206.1|207401.8|207251.8|207354.4|207204.4|37
1640620830000|2021-12-27 16:00:30|207357.1|207207.1|207399.8|207249.8|207399.8|207249.8|207333.9|207183.9|38
1640620840000|2021-12-27 16:00:40|207393.3|207243.3|207388.3|207238.3|207408|207258|207383.3|207233.3|37
1640620850000|2021-12-27 16:00:50|207395.3|207245.3|207390.7|207240.7|207403|207253|207381.7|207231.7|31
1640620860000|2021-12-27 16:01:00|207383.4|207233.4|207384.7|207234.7|207399.8|207249.8|207379.2|207229.2|33
1640620870000|2021-12-27 16:01:10|207393|207243|207381.6|207231.6|207402|207252|207376.7|207226.7|38
1640620880000|2021-12-27 16:01:20|207375.8|207225.8|207394.5|207244.5|207394.7|207244.7|207375.8|207225.8|36
1640620890000|2021-12-27 16:01:30|207394|207244|207414.3|207264.3|207426.4|207276.4|207394|207244|38
1640620900000|2021-12-27 16:01:40|207414|207264|207438.6|207288.6|207440.9|207290.9|207407.2|207257.2|30
1640620910000|2021-12-27 16:01:50|207427.7|207277.7|207441|207291|207454.8|207304.8|207419.1|207269.1|37
1640620920000|2021-12-27 16:02:00|207440.6|207290.6|207425|207275|207443.3|207293.3|207386.7|207236.7|35
1640620930000|2021-12-27 16:02:10|207415|207265|207397.2|207247.2|207415|207265|207382.2|207232.2|38
1640620940000|2021-12-27 16:02:20|207393.9|207243.9|207384.9|207234.9|207400.8|207250.8|207383.7|207233.7|35
1640620950000|2021-12-27 16:02:30|207380.6|207230.6|207370.3|207220.3|207381|207231|207366.6|207216.6|35
1640620960000|2021-12-27 16:02:40|207367.7|207217.7|207348.2|207198.2|207371.6|207221.6|207345.9|207195.9|29
1640620970000|2021-12-27 16:02:50|207347.2|207197.2|207352.3|207202.3|207356.5|207206.5|207331.5|207181.5|34
1640620980000|2021-12-27 16:03:00|207348.9|207198.9|207349.4|207199.4|207350.8|207200.8|207348.9|207198.9|25
1640620990000|2021-12-27 16:03:10|207349.5|207199.5|207332.4|207182.4|207353.6|207203.6|207327.9|207177.9|29
1640621000000|2021-12-27 16:03:20|207335.6|207185.6|207332.2|207182.2|207337.3|207187.3|207329.5|207179.5|28
1640621010000|2021-12-27 16:03:30|207331.8|207181.8|207336.8|207186.8|207337.7|207187.7|207330.5|207180.5|22
1640621020000|2021-12-27 16:03:40|207337|207187|207386.2|207236.2|207398.6|207248.6|207336|207186|36
1640621030000|2021-12-27 16:03:50|207389.7|207239.7|207387.1|207237.1|207396|207246|207377.5|207227.5|32
1640621040000|2021-12-27 16:04:00|207396.6|207246.6|207389.2|207239.2|207399.4|207249.4|207387.8|207237.8|30
1640621050000|2021-12-27 16:04:10|207389.4|207239.4|207380.9|207230.9|207392.7|207242.7|207372.9|207222.9|35
1640621060000|2021-12-27 16:04:20|207382.9|207232.9|207376.5|207226.5|207383.2|207233.2|207375.3|207225.3|26
1640621070000|2021-12-27 16:04:30|207380|207230|207374.1|207224.1|207380|207230|207374|207224|24
1640621080000|2021-12-27 16:04:40|207373.5|207223.5|207389.2|207239.2|207389.9|207239.9|207373.5|207223.5|31
1640621090000|2021-12-27 16:04:50|207384.7|207234.7|207390.1|207240.1|207393.5|207243.5|207384.7|207234.7|25
1640621100000|2021-12-27 16:05:00|207389.9|207239.9|207388.7|207238.7|207400.7|207250.7|207380.4|207230.4|25
1640621110000|2021-12-27 16:05:10|207386.6|207236.6|207389.6|207239.6|207389.6|207239.6|207381.8|207231.8|24
1640621120000|2021-12-27 16:05:20|207388.6|207238.6|207387.8|207237.8|207391.3|207241.3|207381.7|207231.7|22
1640621130000|2021-12-27 16:05:30|207387.1|207237.1|207384.8|207234.8|207391|207241|207384.7|207234.7|19
1640621140000|2021-12-27 16:05:40|207385.3|207235.3|207382.9|207232.9|207387.8|207237.8|207382.9|207232.9|23
1640621150000|2021-12-27 16:05:50|207384|207234|207500.6|207350.6|207511.3|207361.3|207375.4|207230.4|34
1640621160000|2021-12-27 16:06:00|207502.3|207352.3|207490.8|207340.8|207502.3|207352.3|207483.8|207333.8|32
1640621170000|2021-12-27 16:06:10|207489.1|207339.1|207495.2|207345.2|207500.2|207350.2|207488.7|207338.7|26
1640621180000|2021-12-27 16:06:20|207492.3|207342.3|207508.9|207358.9|207521.5|207371.5|207491.4|207341.4|22
1640621190000|2021-12-27 16:06:30|207508.2|207358.2|207496.2|207346.2|207511.1|207361.1|207490.4|207340.4|26
1640621200000|2021-12-27 16:06:40|207495.3|207345.3|207496.2|207346.2|207497.6|207347.6|207495.1|207345.1|25
1640621210000|2021-12-27 16:06:50|207496.5|207346.5|207496.2|207346.2|207496.5|207346.5|207495.5|207345.5|23
1640621220000|2021-12-27 16:07:00|207496.4|207346.4|207497.7|207347.7|207498.8|207348.8|207496.4|207346.4|25
1640621230000|2021-12-27 16:07:10|207497.6|207347.6|207507.7|207357.7|207523.3|207373.3|207497.6|207347.6|25
1640621240000|2021-12-27 16:07:20|207507.6|207357.6|207497|207347|207508.5|207358.5|207496.8|207346.8|21
1640621250000|2021-12-27 16:07:30|207495.2|207345.2|207493|207343|207501.9|207351.9|207488.4|207338.4|30
1640621260000|2021-12-27 16:07:40|207492.9|207342.9|207491.9|207341.9|207500.2|207350.2|207489.8|207339.8|29
1640621270000|2021-12-27 16:07:50|207492.6|207342.6|207492.7|207342.7|207503.3|207353.3|207492.2|207342.2|26
1640621280000|2021-12-27 16:08:00|207494.2|207344.2|207492.2|207342.2|207494.2|207344.2|207485.9|207335.9|31
1640621290000|2021-12-27 16:08:10|207490.8|207340.8|207434|207284|207491|207341|207417.9|207267.9|30
1640621300000|2021-12-27 16:08:20|207435.4|207285.4|207453.9|207303.9|207466.2|207316.2|207435.2|207285.2|33
1640621310000|2021-12-27 16:08:30|207453.2|207303.2|207447.8|207297.8|207456.3|207306.3|207442.3|207292.3|28
1640621320000|2021-12-27 16:08:40|207448.8|207298.8|207414.1|207264.1|207448.8|207298.8|207413.9|207263.9|25
1640621330000|2021-12-27 16:08:50|207419.5|207269.5|207416.7|207266.7|207420|207270|207416.2|207266.2|26
1640621340000|2021-12-27 16:09:00|207415.2|207265.2|207414|207264|207416.6|207266.6|207412.3|207262.3|32
1640621350000|2021-12-27 16:09:10|207411.1|207261.1|207415.7|207265.7|207415.7|207265.7|207411|207261|24
1640621360000|2021-12-27 16:09:20|207416|207266|207419.5|207269.5|207420.1|207270.1|207415.7|207265.7|25
1640621370000|2021-12-27 16:09:30|207419.1|207269.1|207418.5|207268.5|207419.3|207269.3|207417.2|207267.2|21
1640621380000|2021-12-27 16:09:40|207419|207269|207415.5|207265.5|207419|207269|207413.9|207263.9|19
1640621390000|2021-12-27 16:09:50|207415.7|207265.7|207417.7|207267.7|207417.8|207267.8|207415.7|207265.7|13
1640621400000|2021-12-27 16:10:00|207417.8|207267.8|207418.9|207268.9|207418.9|207268.9|207416.4|207266.4|18
1640621410000|2021-12-27 16:10:10|207418.7|207268.7|207418.6|207268.6|207418.8|207268.8|207417.9|207267.9|13
1640621420000|2021-12-27 16:10:20|207418.3|207268.3|207418.8|207268.8|207419|207269|207417.2|207267.2|11
1640621430000|2021-12-27 16:10:30|207418.5|207268.5|207420.4|207270.4|207422.8|207272.8|207416.7|207266.7|18
1640621440000|2021-12-27 16:10:40|207418.9|207268.9|207329.1|207179.1|207420.2|207270.2|207320.2|207170.2|37
1640621450000|2021-12-27 16:10:50|207329.5|207179.5|207326.3|207176.3|207330.4|207180.4|207325.1|207175.1|23
1640621460000|2021-12-27 16:11:00|207326.9|207176.9|207322.6|207172.6|207327.5|207177.5|207303.7|207153.7|33
1640621470000|2021-12-27 16:11:10|207322.2|207172.2|207328|207178|207329.1|207179.1|207319.5|207169.5|31
1640621480000|2021-12-27 16:11:20|207328.2|207178.2|207323.6|207173.6|207328.6|207178.6|207320.5|207170.5|26
1640621490000|2021-12-27 16:11:30|207322.7|207172.7|207327.4|207177.4|207328.8|207178.8|207322.7|207172.7|25
1640621500000|2021-12-27 16:11:40|207323.1|207173.1|207327.2|207177.2|207328.6|207178.6|207319.4|207169.4|28
1640621510000|2021-12-27 16:11:50|207327.5|207177.5|207316|207166|207329|207179|207311.5|207161.5|31
1640621520000|2021-12-27 16:12:00|207315.8|207165.8|207279.8|207129.8|207316|207166|207279.8|207129.8|29
1640621530000|2021-12-27 16:12:10|207277|207127|207268.2|207118.2|207283|207133|207267.9|207117.9|28
1640621540000|2021-12-27 16:12:20|207267.9|207117.9|207265.2|207115.2|207268.3|207118.3|207263.3|207113.3|25
1640621550000|2021-12-27 16:12:30|207265.3|207115.3|207248.7|207098.7|207265.5|207115.5|207234.6|207084.6|32
1640621560000|2021-12-27 16:12:40|207248.9|207098.9|207233.8|207083.8|207249.1|207099.1|207227.2|207077.2|23
1640621570000|2021-12-27 16:12:50|207234.1|207084.1|207244.2|207094.2|207247.8|207097.8|207227.2|207077.2|23
1640621580000|2021-12-27 16:13:00|207243.3|207093.3|207236.8|207086.8|207244|207094|207235.4|207085.4|18
1640621590000|2021-12-27 16:13:10|207236.7|207086.7|207209.4|207059.4|207237.8|207087.8|207201.3|207051.3|33
1640621600000|2021-12-27 16:13:20|207209.6|207059.6|207207.6|207057.6|207209.6|207059.6|207207.6|207057.6|25
1640621610000|2021-12-27 16:13:30|207208|207058|207204.3|207054.3|207208.6|207058.6|207201.8|207051.8|18
1640621620000|2021-12-27 16:13:40|207204.2|207054.2|207211.8|207061.8|207211.9|207061.9|207201.2|207051.2|29
1640621630000|2021-12-27 16:13:50|207211.6|207061.6|207236.5|207086.5|207241.2|207091.2|207209.9|207059.9|30
1640621640000|2021-12-27 16:14:00|207237.1|207087.1|207237.8|207087.8|207240.3|207090.3|207233.7|207083.7|19
1640621650000|2021-12-27 16:14:10|207238.1|207088.1|207235.2|207085.2|207239.2|207089.2|207234|207084|18
1640621660000|2021-12-27 16:14:20|207236.6|207086.6|207238.6|207088.6|207238.6|207088.6|207230.6|207080.6|30
1640621670000|2021-12-27 16:14:30|207237.7|207087.7|207237.9|207087.9|207237.9|207087.9|207235.3|207085.3|24
1640621680000|2021-12-27 16:14:40|207237.7|207087.7|207239|207089|207242.6|207092.6|207236.7|207086.7|17
1640621690000|2021-12-27 16:14:50|207239.3|207089.3|207233.1|207083.1|207240.8|207090.8|207231.7|207081.7|26
1640621700000|2021-12-27 16:15:00|207232.9|207082.9|207218.5|207068.5|207234.7|207084.7|207217.5|207067.5|29
1640621710000|2021-12-27 16:15:10|207214.6|207064.6|207211.9|207061.9|207218.1|207068.1|207211.9|207061.9|29
1640621720000|2021-12-27 16:15:20|207211.2|207061.2|207221.4|207071.4|207221.6|207071.6|207210.4|207060.4|26
1640621730000|2021-12-27 16:15:30|207216.9|207066.9|207219.1|207069.1|207220.7|207070.7|207213.3|207063.3|29
1640621740000|2021-12-27 16:15:40|207214.6|207064.6|207201|207051|207218.3|207068.3|207195.3|207045.3|34
1640621750000|2021-12-27 16:15:50|207200.3|207050.3|207200.9|207050.9|207202.8|207052.8|207193.6|207043.6|27
1640621760000|2021-12-27 16:16:00|207200.6|207050.6|207201.1|207051.1|207203|207053|207195.2|207045.2|25
1640621770000|2021-12-27 16:16:10|207200.3|207050.3|207202.7|207052.7|207203.8|207053.8|207198.9|207048.9|24
1640621780000|2021-12-27 16:16:20|207202.4|207052.4|207200.9|207050.9|207203|207053|207200.6|207050.6|18
1640621790000|2021-12-27 16:16:30|207201.6|207051.6|207199.7|207049.7|207202.8|207052.8|207198.2|207048.2|23
1640621800000|2021-12-27 16:16:40|207199.1|207049.1|207201.5|207051.5|207201.9|207051.9|207199.1|207049.1|14
1640621810000|2021-12-27 16:16:50|207201.1|207051.1|207204.5|207054.5|207206.3|207056.3|207192.3|207042.3|27
1640621820000|2021-12-27 16:17:00|207204.6|207054.6|207201.8|207051.8|207204.6|207054.6|207201.3|207051.3|24
1640621830000|2021-12-27 16:17:10|207202.2|207052.2|207217.8|207067.8|207217.8|207067.8|207200.9|207050.9|27
1640621840000|2021-12-27 16:17:20|207218.8|207068.8|207209.6|207059.6|207221.2|207071.2|207203.6|207053.6|38
1640621850000|2021-12-27 16:17:30|207209.2|207059.2|207212.1|207062.1|207212.9|207062.9|207199.1|207049.1|30
1640621860000|2021-12-27 16:17:40|207211.8|207061.8|207198.9|207048.9|207211.8|207061.8|207198.9|207048.9|26
1640621870000|2021-12-27 16:17:50|207200.4|207050.4|207200.9|207050.9|207204.4|207054.4|207191.2|207041.2|26
1640621880000|2021-12-27 16:18:00|207200.1|207050.1|207194.5|207044.5|207201.9|207051.9|207193.7|207043.7|20
1640621890000|2021-12-27 16:18:10|207196.3|207046.3|207197.7|207047.7|207202.6|207052.6|207194|207044|22
1640621900000|2021-12-27 16:18:20|207199.6|207049.6|207206.7|207056.7|207206.7|207056.7|207198.4|207048.4|21
1640621910000|2021-12-27 16:18:30|207201.3|207051.3|207197.7|207047.7|207204|207054|207197.5|207047.5|23
1640621920000|2021-12-27 16:18:40|207199.6|207049.6|207201.4|207051.4|207203.6|207053.6|207196.3|207046.3|24
1640621930000|2021-12-27 16:18:50|207203.1|207053.1|207205.6|207055.6|207206.2|207056.2|207199.7|207049.7|23
1640621940000|2021-12-27 16:19:00|207205.4|207055.4|207202.4|207052.4|207206.1|207056.1|207202.1|207052.1|23
1640621950000|2021-12-27 16:19:10|207203.2|207053.2|207202.4|207052.4|207207|207057|207199.2|207049.2|16
1640621960000|2021-12-27 16:19:20|207202.1|207052.1|207205.5|207055.5|207209.3|207059.3|207201.4|207051.4|31
1640621970000|2021-12-27 16:19:30|207204.9|207054.9|207198.3|207048.3|207209.4|207059.4|207197.9|207047.9|29
1640621980000|2021-12-27 16:19:40|207198.9|207048.9|207157.8|207007.8|207198.9|207048.9|207136.3|206986.3|26
1640621990000|2021-12-27 16:19:50|207160.8|207010.8|207164.8|207014.8|207179.7|207029.7|207160.8|207010.8|21
1640622000000|2021-12-27 16:20:00|207167.6|207017.6|207189.3|207039.3|207189.3|207039.3|207163.6|207013.6|31
1640622010000|2021-12-27 16:20:10|207185.5|207035.5|207208.9|207058.9|207210.2|207060.2|207182.3|207032.3|35
1640622020000|2021-12-27 16:20:20|207209|207059|207204.8|207054.8|207211.8|207061.8|207204.5|207054.5|19
1640622030000|2021-12-27 16:20:30|207205|207055|207203.8|207053.8|207207.1|207057.1|207202.9|207052.9|13
1640622040000|2021-12-27 16:20:40|207204|207054|207205.3|207055.3|207206.1|207056.1|207203.5|207053.5|12
1640622050000|2021-12-27 16:20:50|207205.4|207055.4|207208.1|207058.1|207208.9|207058.9|207202.9|207052.9|18
1640622060000|2021-12-27 16:21:00|207209.2|207059.2|207197.2|207047.2|207213.4|207063.4|207192.1|207042.1|30
1640622070000|2021-12-27 16:21:10|207198.7|207048.7|207192.4|207042.4|207210.1|207060.1|207170.9|207020.9|28
1640622080000|2021-12-27 16:21:20|207192.3|207042.3|207194.5|207044.5|207194.7|207044.7|207184.2|207034.2|17
1640622090000|2021-12-27 16:21:30|207196.8|207046.8|207193|207043|207196.8|207046.8|207185.3|207035.3|30
1640622100000|2021-12-27 16:21:40|207193.5|207043.5|207167.4|207017.4|207193.5|207043.5|207164.4|207014.4|26
1640622110000|2021-12-27 16:21:50|207167|207017|207157.3|207007.3|207167.9|207017.9|207155.1|207005.1|27
1640622120000|2021-12-27 16:22:00|207155|207005|207143.8|206993.8|207155|207005|207134.3|206984.3|35
1640622130000|2021-12-27 16:22:10|207146.4|206996.4|207143.2|206993.2|207146.8|206996.8|207137.1|206987.1|30
1640622140000|2021-12-27 16:22:20|207144.2|206994.2|207145.3|206995.3|207145.9|206995.9|207138|206988|34
1640622150000|2021-12-27 16:22:30|207146.3|206996.3|207134.6|206984.6|207146.6|206996.6|207125.5|206975.5|31
1640622160000|2021-12-27 16:22:40|207133.4|206983.4|207131.5|206981.5|207134.9|206984.9|207128.8|206978.8|21
1640622170000|2021-12-27 16:22:50|207130.8|206980.8|207117.6|206967.6|207133.1|206983.1|207116.5|206966.5|20
1640622180000|2021-12-27 16:23:00|207117.8|206967.8|207117.2|206967.2|207129.1|206979.1|207110.1|206960.1|30
1640622190000|2021-12-27 16:23:10|207114.7|206964.7|207127.8|206977.8|207134.4|206984.4|207114.7|206964.7|22
1640622200000|2021-12-27 16:23:20|207128.4|206978.4|207123.2|206973.2|207128.4|206978.4|207120.8|206970.8|24
1640622210000|2021-12-27 16:23:30|207122.9|206972.9|207121|206971|207125.3|206975.3|207117.7|206967.7|22
1640622220000|2021-12-27 16:23:40|207125.8|206975.8|207115.2|206965.2|207125.8|206975.8|207112.3|206962.3|24
1640622230000|2021-12-27 16:23:50|207115.8|206965.8|207124|206974|207125.9|206975.9|207115.8|206965.8|30
1640622240000|2021-12-27 16:24:00|207121|206971|207122.5|206972.5|207123.4|206973.4|207117.2|206967.2|25
1640622250000|2021-12-27 16:24:10|207122|206972|207119.9|206969.9|207122|206972|207116.7|206966.7|19
1640622260000|2021-12-27 16:24:20|207119.1|206969.1|207121.1|206971.1|207121.9|206971.9|207116|206966|19
1640622270000|2021-12-27 16:24:30|207120.8|206970.8|207122.2|206972.2|207125.7|206975.7|207120.2|206970.2|17
1640622280000|2021-12-27 16:24:40|207124.1|206974.1|207132.3|206982.3|207132.4|206982.4|207122.5|206972.5|16
1640622290000|2021-12-27 16:24:50|207131.7|206981.7|207129.3|206979.3|207134.5|206984.5|207127.4|206977.4|20
1640622300000|2021-12-27 16:25:00|207132.2|206982.2|207122.3|206972.3|207132.2|206982.2|207121.2|206971.2|28
1640622310000|2021-12-27 16:25:10|207122.1|206972.1|207119.9|206969.9|207122.8|206972.8|207115.3|206965.3|11
1640622320000|2021-12-27 16:25:20|207118.3|206968.3|207119.8|206969.8|207122.8|206972.8|207114.5|206964.5|14
1640622330000|2021-12-27 16:25:30|207118.4|206968.4|207111.5|206961.5|207121.8|206971.8|207111.5|206961.5|19
1640622340000|2021-12-27 16:25:40|207105|206955|207118.6|206968.6|207119.9|206969.9|207105|206955|17
1640622350000|2021-12-27 16:25:50|207120|206970|207134.6|206984.6|207136.2|206986.2|207118.7|206968.7|32
1640622360000|2021-12-27 16:26:00|207121.5|206971.5|207071.6|206921.6|207125.9|206975.9|207070.3|206920.3|32
1640622370000|2021-12-27 16:26:10|207051.2|206901.2|207053.5|206903.5|207057.2|206907.2|207041.5|206891.5|34
1640622380000|2021-12-27 16:26:20|207053.6|206903.6|207042.6|206892.6|207053.6|206903.6|207041.1|206891.1|26
1640622390000|2021-12-27 16:26:30|207042.7|206892.7|207053.6|206903.6|207057.7|206907.7|207042.2|206892.2|28
1640622400000|2021-12-27 16:26:40|207052.8|206902.8|207050.8|206900.8|207054.2|206904.2|207049.1|206899.1|20
1640622410000|2021-12-27 16:26:50|207050.5|206900.5|207070.5|206920.5|207075.9|206925.9|207050.3|206900.3|22
1640622420000|2021-12-27 16:27:00|207069.6|206919.6|207071.3|206921.3|207073.9|206923.9|207068.1|206918.1|17
1640622430000|2021-12-27 16:27:10|207071.6|206921.6|207065.5|206915.5|207072.5|206922.5|207065.5|206915.5|17
1640622440000|2021-12-27 16:27:20|207066.7|206916.7|207065.2|206915.2|207068.6|206918.6|207056.3|206906.3|17
1640622450000|2021-12-27 16:27:30|207064.1|206914.1|207058.6|206908.6|207066.9|206916.9|207055.1|206905.1|20
1640622460000|2021-12-27 16:27:40|207062.5|206912.5|207062.4|206912.4|207064.6|206914.6|207060.8|206910.8|16
1640622470000|2021-12-27 16:27:50|207059.1|206909.1|207062.2|206912.2|207065.3|206915.3|207057.8|206907.8|20
1640622480000|2021-12-27 16:28:00|207063.4|206913.4|207058.5|206908.5|207068.2|206918.2|207056|206906|18
1640622490000|2021-12-27 16:28:10|207058.2|206908.2|207057.6|206907.6|207061.5|206911.5|207052.4|206902.4|17
1640622500000|2021-12-27 16:28:20|207057.9|206907.9|207050.6|206900.6|207057.9|206907.9|207046.7|206896.7|19
1640622510000|2021-12-27 16:28:30|207050|206900|207057.7|206907.7|207062.5|206912.5|207041.7|206891.7|20
1640622520000|2021-12-27 16:28:40|207057.4|206907.4|207055.5|206905.5|207059.8|206909.8|207052.6|206902.6|25
1640622530000|2021-12-27 16:28:50|207054.6|206904.6|207049.9|206899.9|207054.8|206904.8|207044.4|206894.4|26
1640622540000|2021-12-27 16:29:00|207049.8|206899.8|207055.4|206905.4|207055.7|206905.7|207048.5|206898.5|29
1640622550000|2021-12-27 16:29:10|207055.6|206905.6|207054.1|206904.1|207055.8|206905.8|207054.1|206904.1|14
1640622560000|2021-12-27 16:29:20|207053.7|206903.7|207072.9|206922.9|207074.2|206924.2|207053.7|206903.7|20
1640622570000|2021-12-27 16:29:30|207073|206923|207072.6|206922.6|207078.5|206928.5|207070.7|206920.7|28
1640622580000|2021-12-27 16:29:40|207031.4|206881.4|207026.5|206876.5|207035.7|206885.7|207024.3|206874.3|25
1640622590000|2021-12-27 16:29:50|207021.9|206871.9|207007.8|206857.8|207027.5|206877.5|207006.5|206856.5|21
1640622600000|2021-12-27 16:30:00|207013.6|206863.6|206985.2|206835.2|207013.6|206863.6|206985.2|206835.2|32
1640622610000|2021-12-27 16:30:10|206985.7|206835.7|206982.1|206832.1|206987|206837|206973.9|206823.9|29
1640622620000|2021-12-27 16:30:20|206982.6|206832.6|206976.7|206826.7|206982.6|206832.6|206972.4|206822.4|28
1640622630000|2021-12-27 16:30:30|206974.9|206824.9|206936.2|206786.2|206978.6|206828.6|206931.4|206781.4|26
1640622640000|2021-12-27 16:30:40|206936.5|206786.5|206987.1|206837.1|206987.1|206837.1|206935.4|206785.4|29
1640622650000|2021-12-27 16:30:50|206979.4|206829.4|206930.8|206780.8|206993.6|206843.6|206930.8|206780.8|33
1640622660000|2021-12-27 16:31:00|206933.7|206783.7|206942.4|206792.4|206942.4|206792.4|206930.5|206780.5|19
1640622670000|2021-12-27 16:31:10|206952.3|206802.3|206959.6|206809.6|206982.1|206832.1|206952.3|206802.3|31
1640622680000|2021-12-27 16:31:20|206959.2|206809.2|206981.9|206831.9|206986|206836|206959.2|206809.2|31
1640622690000|2021-12-27 16:31:30|206987.5|206837.5|206974.2|206824.2|206987.5|206837.5|206973.3|206823.3|29
1640622700000|2021-12-27 16:31:40|206978.5|206828.5|206983.6|206833.6|206983.6|206833.6|206974.7|206824.7|22
1640622710000|2021-12-27 16:31:50|206983.4|206833.4|206981.6|206831.6|206987.8|206837.8|206981.4|206831.4|14
1640622720000|2021-12-27 16:32:00|206981.4|206831.4|206989.9|206839.9|206992.7|206842.7|206973.5|206823.5|26
1640622730000|2021-12-27 16:32:10|206990.5|206840.5|206989.7|206839.7|206991.5|206841.5|206985|206835|27
1640622740000|2021-12-27 16:32:20|206991.3|206841.3|206948.1|206798.1|206991.3|206841.3|206941.7|206791.7|28
1640622750000|2021-12-27 16:32:30|206951.8|206801.8|206952.4|206802.4|206956.9|206806.9|206942.7|206792.7|15
1640622760000|2021-12-27 16:32:40|206953.2|206803.2|206944.3|206794.3|206956.2|206806.2|206943.7|206793.7|21
1640622770000|2021-12-27 16:32:50|206945.3|206795.3|206949|206799|206949|206799|206944.5|206794.5|9
1640622780000|2021-12-27 16:33:00|206949.1|206799.1|206935.2|206785.2|206949.9|206799.9|206929.3|206779.3|26
1640622790000|2021-12-27 16:33:10|206935.1|206785.1|206936.5|206786.5|206939.2|206789.2|206933.8|206783.8|18
1640622800000|2021-12-27 16:33:20|206936.3|206786.3|206957.5|206807.5|206957.5|206807.5|206932.7|206782.7|17
1640622810000|2021-12-27 16:33:30|206956.5|206806.5|206941.1|206791.1|206956.5|206806.5|206934|206784|16
1640622820000|2021-12-27 16:33:40|206940|206790|206943.6|206793.6|206943.6|206793.6|206940|206790|11
1640622830000|2021-12-27 16:33:50|206943.8|206793.8|206942.2|206792.2|206947.1|206797.1|206941.6|206791.6|11
1640622840000|2021-12-27 16:34:00|206942.3|206792.3|206940|206790|206944.5|206794.5|206935.2|206785.2|25
1640622850000|2021-12-27 16:34:10|206939.9|206789.9|206943.8|206793.8|206946.4|206796.4|206925|206775|23
1640622860000|2021-12-27 16:34:20|206938.2|206788.2|206941|206791|206948.4|206798.4|206938.2|206788.2|18
1640622870000|2021-12-27 16:34:30|206943.3|206793.3|206958|206808|206967.1|206817.1|206943.3|206793.3|22
1640622880000|2021-12-27 16:34:40|206955.9|206805.9|206947.7|206797.7|206955.9|206805.9|206939.9|206789.9|17
1640622890000|2021-12-27 16:34:50|206943.9|206793.9|206940.6|206790.6|206945.9|206795.9|206940.5|206790.5|15
1640622900000|2021-12-27 16:35:00|206939|206789|206936.6|206786.6|206946|206796|206936.6|206786.6|24
1640622910000|2021-12-27 16:35:10|206936.8|206786.8|206939.4|206789.4|206939.8|206789.8|206936.8|206786.8|11
1640622920000|2021-12-27 16:35:20|206939.3|206789.3|206931.8|206781.8|206945.6|206795.6|206931.1|206781.1|9
1640622930000|2021-12-27 16:35:30|206929.7|206779.7|206929.1|206779.1|206934.2|206784.2|206929.1|206779.1|10
1640622940000|2021-12-27 16:35:40|206931.7|206781.7|206937.9|206787.9|206940.5|206790.5|206929.4|206779.4|13
1640622950000|2021-12-27 16:35:50|206935.9|206785.9|206923.1|206773.1|206939.1|206789.1|206911|206761|30
1640622960000|2021-12-27 16:36:00|206916.1|206766.1|206914.5|206764.5|206923.3|206773.3|206911.1|206761.1|22
1640622970000|2021-12-27 16:36:10|206917.6|206767.6|206919.4|206769.4|206921.7|206771.7|206915.2|206765.2|17
1640622980000|2021-12-27 16:36:20|206918.3|206768.3|206913.1|206763.1|206923.6|206773.6|206913.1|206763.1|18
1640622990000|2021-12-27 16:36:30|206911.4|206761.4|206901.6|206751.6|206939.8|206789.8|206901.6|206751.6|25
1640623000000|2021-12-27 16:36:40|206901.5|206751.5|206863.1|206713.1|206902.9|206752.9|206860|206710|37
1640623010000|2021-12-27 16:36:50|206863.7|206713.7|206859.5|206709.5|206868.3|206718.3|206859.4|206709.4|30
1640623020000|2021-12-27 16:37:00|206862.7|206712.7|206851.3|206701.3|206862.7|206712.7|206844.1|206694.1|35
1640623030000|2021-12-27 16:37:10|206850.2|206700.2|206850.6|206700.6|206858.9|206708.9|206846.3|206696.3|29
1640623040000|2021-12-27 16:37:20|206851.4|206701.4|206852|206702|206854.3|206704.3|206848.8|206698.8|22
1640623050000|2021-12-27 16:37:30|206852.7|206702.7|206850.9|206700.9|206854.6|206704.6|206847.8|206697.8|24
1640623060000|2021-12-27 16:37:40|206851.7|206701.7|206851.1|206701.1|206854.4|206704.4|206847.2|206697.2|24
1640623070000|2021-12-27 16:37:50|206851.3|206701.3|206851.1|206701.1|206856.2|206706.2|206847.7|206697.7|22
1640623080000|2021-12-27 16:38:00|206851.8|206701.8|206844.4|206694.4|206853.3|206703.3|206844.4|206694.4|14
1640623090000|2021-12-27 16:38:10|206841.9|206691.9|206855|206705|206855.4|206705.4|206841.9|206691.9|18
1640623100000|2021-12-27 16:38:20|206855.6|206705.6|206850.9|206700.9|206855.8|206705.8|206849.7|206699.7|13
1640623110000|2021-12-27 16:38:30|206851.9|206701.9|206864.2|206714.2|206866.8|206716.8|206851.9|206701.9|32
1640623120000|2021-12-27 16:38:40|206864.9|206714.9|206864.9|206714.9|206866.9|206716.9|206856.8|206706.8|31
1640623130000|2021-12-27 16:38:50|206865.8|206715.8|206858.4|206708.4|206866.5|206716.5|206858.2|206708.2|17
1640623140000|2021-12-27 16:39:00|206858.3|206708.3|206858.8|206708.8|206860.2|206710.2|206855.6|206705.6|18
1640623150000|2021-12-27 16:39:10|206859.9|206709.9|206850.9|206700.9|206859.9|206709.9|206850.9|206700.9|19
1640623160000|2021-12-27 16:39:20|206852.4|206702.4|206854.7|206704.7|206854.7|206704.7|206847.7|206697.7|11
1640623170000|2021-12-27 16:39:30|206854.8|206704.8|206856.1|206706.1|206856.7|206706.7|206850.9|206700.9|30
1640623180000|2021-12-27 16:39:40|206856.2|206706.2|206858.6|206708.6|206863.2|206713.2|206852.9|206702.9|32
1640623190000|2021-12-27 16:39:50|206858.1|206708.1|206855.6|206705.6|206859.8|206709.8|206852.9|206702.9|29
1640623200000|2021-12-27 16:40:00|206854|206704|206853.9|206703.9|206860.6|206710.6|206852.2|206702.2|27
1640623210000|2021-12-27 16:40:10|206854.7|206704.7|206855.5|206705.5|206858|206708|206852.7|206702.7|21
1640623220000|2021-12-27 16:40:20|206853.9|206703.9|206855.1|206705.1|206856|206706|206853.2|206703.2|18
1640623230000|2021-12-27 16:40:30|206852.8|206702.8|206851.7|206701.7|206858.8|206708.8|206850.5|206700.5|23
1640623240000|2021-12-27 16:40:40|206851.6|206701.6|206852.6|206702.6|206854.5|206704.5|206849.8|206699.8|24
1640623250000|2021-12-27 16:40:50|206852.2|206702.2|206854.9|206704.9|206860.7|206710.7|206852.2|206702.2|22
1640623260000|2021-12-27 16:41:00|206855.6|206705.6|206859.3|206709.3|206860.7|206710.7|206855.2|206705.2|18
1640623270000|2021-12-27 16:41:10|206859.9|206709.9|206853.1|206703.1|206861.2|206711.2|206853.1|206703.1|22
1640623280000|2021-12-27 16:41:20|206853.2|206703.2|206858.3|206708.3|206861.2|206711.2|206853.2|206703.2|23
1640623290000|2021-12-27 16:41:30|206857|206707|206851.2|206701.2|206858.3|206708.3|206848.1|206698.1|32
1640623300000|2021-12-27 16:41:40|206854.6|206704.6|206856.9|206706.9|206857.9|206707.9|206849.6|206699.6|27
1640623310000|2021-12-27 16:41:50|206855.2|206705.2|206857.1|206707.1|206857.1|206707.1|206853.9|206703.9|23
1640623320000|2021-12-27 16:42:00|206855.7|206705.7|206856.6|206706.6|206857.3|206707.3|206854.8|206704.8|22
1640623330000|2021-12-27 16:42:10|206856.4|206706.4|206857.3|206707.3|206857.6|206707.6|206855.3|206705.3|17
1640623340000|2021-12-27 16:42:20|206858.9|206708.9|206857.8|206707.8|206859.8|206709.8|206855.3|206705.3|14
1640623350000|2021-12-27 16:42:30|206857.2|206707.2|206859.2|206709.2|206859.2|206709.2|206855.3|206705.3|17
1640623360000|2021-12-27 16:42:40|206857.7|206707.7|206863.5|206713.5|206863.5|206713.5|206854.3|206704.3|26
1640623370000|2021-12-27 16:42:50|206863.3|206713.3|206885.8|206735.8|206885.8|206735.8|206851|206701|23
1640623380000|2021-12-27 16:43:00|206889.3|206739.3|206892.4|206742.4|206892.6|206742.6|206884.9|206734.9|27
1640623390000|2021-12-27 16:43:10|206890.9|206740.9|206888.1|206738.1|206894.5|206744.5|206885.1|206735.1|23
1640623400000|2021-12-27 16:43:20|206892.4|206742.4|206894.8|206744.8|206897.2|206747.2|206888.9|206738.9|23
1640623410000|2021-12-27 16:43:30|206892.1|206742.1|206891|206741|206892.9|206742.9|206890|206740|20
1640623420000|2021-12-27 16:43:40|206890.3|206740.3|206892.5|206742.5|206895.3|206745.3|206890.3|206740.3|25
1640623430000|2021-12-27 16:43:50|206892.3|206742.3|206891.7|206741.7|206892.3|206742.3|206890.4|206740.4|14
1640623440000|2021-12-27 16:44:00|206893|206743|206890|206740|206893|206743|206888.6|206738.6|18
1640623450000|2021-12-27 16:44:10|206889.8|206739.8|206876.6|206726.6|206891.9|206741.9|206872.8|206722.8|27
1640623460000|2021-12-27 16:44:20|206875.8|206725.8|206873.6|206723.6|206876.2|206726.2|206872.1|206722.1|18
1640623470000|2021-12-27 16:44:30|206872.6|206722.6|206890.3|206740.3|206892.4|206742.4|206872.6|206722.6|23
1640623480000|2021-12-27 16:44:40|206888.1|206738.1|206886.5|206736.5|206888.6|206738.6|206884.2|206734.2|27
1640623490000|2021-12-27 16:44:50|206884.5|206734.5|206882.4|206732.4|206890.6|206740.6|206876.4|206726.4|26
1640623500000|2021-12-27 16:45:00|206880|206730|206890.3|206740.3|206894.9|206744.9|206880|206730|33
1640623510000|2021-12-27 16:45:10|206889.4|206739.4|206892.8|206742.8|206893.3|206743.3|206889.1|206739.1|20
1640623520000|2021-12-27 16:45:20|206892.7|206742.7|206890.2|206740.2|206893.9|206743.9|206888.9|206738.9|23
1640623530000|2021-12-27 16:45:30|206890.3|206740.3|206895.9|206745.9|206895.9|206745.9|206888.9|206738.9|14
1640623540000|2021-12-27 16:45:40|206895.4|206745.4|206894|206744|206896.8|206746.8|206894|206744|19
1640623550000|2021-12-27 16:45:50|206894.2|206744.2|206894.2|206744.2|206896.1|206746.1|206893.4|206743.4|15
1640623560000|2021-12-27 16:46:00|206894|206744|206900.8|206750.8|206902.8|206752.8|206892.6|206742.6|18
1640623570000|2021-12-27 16:46:10|206896.3|206746.3|206895.5|206745.5|206900.4|206750.4|206894.6|206744.6|16
1640623580000|2021-12-27 16:46:20|206895.7|206745.7|206885.9|206735.9|206898.6|206748.6|206885.9|206735.9|23
1640623590000|2021-12-27 16:46:30|206888.2|206738.2|206893.9|206743.9|206905|206755|206881|206731|30
1640623600000|2021-12-27 16:46:40|206894.7|206744.7|206886.6|206736.6|206898.5|206748.5|206884.6|206734.6|28
1640623610000|2021-12-27 16:46:50|206889.6|206739.6|206890.5|206740.5|206891.2|206741.2|206887.1|206737.1|21
1640623620000|2021-12-27 16:47:00|206890.4|206740.4|206884.4|206734.4|206893.7|206743.7|206876.9|206726.9|21
1640623630000|2021-12-27 16:47:10|206881.5|206731.5|206879|206729|206881.5|206731.5|206874.4|206724.4|25
1640623640000|2021-12-27 16:47:20|206879.3|206729.3|206892.4|206742.4|206897|206747|206878.5|206728.5|22
1640623650000|2021-12-27 16:47:30|206893.1|206743.1|206902.9|206752.9|206907.9|206757.9|206889.5|206739.5|27
1640623660000|2021-12-27 16:47:40|206903.1|206753.1|206902|206752|206903.6|206753.6|206900.2|206750.2|20
1640623670000|2021-12-27 16:47:50|206901.7|206751.7|206906.8|206756.8|206909.3|206759.3|206901.7|206751.7|18
1640623680000|2021-12-27 16:48:00|206906.5|206756.5|206909|206759|206909|206759|206902.8|206752.8|18
1640623690000|2021-12-27 16:48:10|206907.7|206757.7|206906.4|206756.4|206908.5|206758.5|206905.9|206755.9|27
1640623700000|2021-12-27 16:48:20|206907.5|206757.5|206911.6|206761.6|206914.6|206764.6|206905.3|206755.3|27
1640623710000|2021-12-27 16:48:30|206910.2|206760.2|206908|206758|206912|206762|206907.7|206757.7|26
1640623720000|2021-12-27 16:48:40|206907.2|206757.2|206907.8|206757.8|206915.3|206765.3|206906.7|206756.7|22
1640623730000|2021-12-27 16:48:50|206907.1|206757.1|206939.3|206789.3|206944.8|206794.8|206907.1|206757.1|20
1640623740000|2021-12-27 16:49:00|206940.3|206790.3|206942.7|206792.7|206947.5|206797.5|206929.8|206779.8|27
1640623750000|2021-12-27 16:49:10|206948.1|206798.1|206943.4|206793.4|206948.3|206798.3|206942|206792|19
1640623760000|2021-12-27 16:49:20|206943.1|206793.1|206932.4|206782.4|206943.3|206793.3|206932.2|206782.2|23
1640623770000|2021-12-27 16:49:30|206936.5|206786.5|206929.3|206779.3|206939.1|206789.1|206929.3|206779.3|24
1640623780000|2021-12-27 16:49:40|206929.7|206779.7|206930.8|206780.8|206931.2|206781.2|206929.2|206779.2|25
1640623790000|2021-12-27 16:49:50|206930.7|206780.7|206920.7|206770.7|206949.3|206799.3|206920.7|206770.7|26
1640623800000|2021-12-27 16:50:00|206922.9|206772.9|206854.9|206704.9|206923.7|206773.7|206839.6|206689.6|31
1640623810000|2021-12-27 16:50:10|206854.2|206704.2|206851.1|206701.1|206855.4|206705.4|206847.3|206697.3|21
1640623820000|2021-12-27 16:50:20|206851|206701|206850.6|206700.6|206851.7|206701.7|206847.8|206697.8|15
1640623830000|2021-12-27 16:50:30|206851.4|206701.4|206854.6|206704.6|206854.6|206704.6|206849.9|206699.9|18
1640623840000|2021-12-27 16:50:40|206856|206706|206853.5|206703.5|206857.5|206707.5|206852.6|206702.6|17
1640623850000|2021-12-27 16:50:50|206852.6|206702.6|206853.6|206703.6|206854.5|206704.5|206850.3|206700.3|14
1640623860000|2021-12-27 16:51:00|206853.7|206703.7|206853.8|206703.8|206853.8|206703.8|206850.5|206700.5|15
1640623870000|2021-12-27 16:51:10|206855.3|206705.3|206853.3|206703.3|206856.2|206706.2|206851.7|206701.7|21
1640623880000|2021-12-27 16:51:20|206853.4|206703.4|206852.1|206702.1|206854.9|206704.9|206850.8|206700.8|15
1640623890000|2021-12-27 16:51:30|206851.7|206701.7|206855.1|206705.1|206856.6|206706.6|206851.5|206701.5|11
1640623900000|2021-12-27 16:51:40|206854.9|206704.9|206855.5|206705.5|206855.5|206705.5|206852.1|206702.1|14
1640623910000|2021-12-27 16:51:50|206854.9|206704.9|206852|206702|206855.2|206705.2|206851.6|206701.6|15
1640623920000|2021-12-27 16:52:00|206852.7|206702.7|206853.9|206703.9|206854.8|206704.8|206852.7|206702.7|13
1640623930000|2021-12-27 16:52:10|206853.2|206703.2|206856.7|206706.7|206857.1|206707.1|206853.1|206703.1|13
1640623940000|2021-12-27 16:52:20|206857.9|206707.9|206906.2|206756.2|206906.2|206756.2|206855.4|206705.4|22
1640623950000|2021-12-27 16:52:30|206899|206749|206893.5|206743.5|206907.1|206757.1|206892.6|206742.6|27
1640623960000|2021-12-27 16:52:40|206894.8|206744.8|206896.1|206746.1|206897|206747|206892.3|206742.3|25
1640623970000|2021-12-27 16:52:50|206893.7|206743.7|206894.4|206744.4|206896.4|206746.4|206892.1|206742.1|27
1640623980000|2021-12-27 16:53:00|206894.9|206744.9|206895|206745|206897.5|206747.5|206894.9|206744.9|19
1640623990000|2021-12-27 16:53:10|206894.8|206744.8|206897.5|206747.5|206897.7|206747.7|206894.8|206744.8|15
1640624000000|2021-12-27 16:53:20|206895.4|206745.4|206899.2|206749.2|206899.9|206749.9|206895.3|206745.3|14
1640624010000|2021-12-27 16:53:30|206899.3|206749.3|206898.8|206748.8|206899.9|206749.9|206897.9|206747.9|17
1640624020000|2021-12-27 16:53:40|206898.9|206748.9|206892.3|206742.3|206899.2|206749.2|206891.2|206741.2|20
1640624030000|2021-12-27 16:53:50|206893.4|206743.4|206887.7|206737.7|206896.1|206746.1|206880.7|206730.7|26
1640624040000|2021-12-27 16:54:00|206887|206737|206886.7|206736.7|206889.4|206739.4|206877.6|206727.6|26
1640624050000|2021-12-27 16:54:10|206887.1|206737.1|206884|206734|206887.5|206737.5|206880|206730|19
1640624060000|2021-12-27 16:54:20|206884.1|206734.1|206872.8|206722.8|206885.5|206735.5|206872.5|206722.5|22
1640624070000|2021-12-27 16:54:30|206871.9|206721.9|206877.6|206727.6|206880.4|206730.4|206867.3|206717.3|14
1640624080000|2021-12-27 16:54:40|206878.1|206728.1|206869.6|206719.6|206878.1|206769.7|206817.7|206717.3|20
1640624090000|2021-12-27 16:54:50|206869.9|206719.9|206882.7|206732.7|206882.7|206732.7|206867.5|206717.5|19
1640624100000|2021-12-27 16:55:00|206878.4|206728.4|206879.9|206729.9|206881.2|206731.2|206869.5|206719.5|24
1640624110000|2021-12-27 16:55:10|206880.9|206730.9|206880.5|206730.5|206885.8|206735.8|206880.5|206730.5|15
1640624120000|2021-12-27 16:55:20|206880.4|206730.4|206878.8|206728.8|206886.6|206736.6|206875.2|206725.2|15
1640624130000|2021-12-27 16:55:30|206877.7|206727.7|206860.3|206710.3|206877.7|206727.7|206855.2|206705.2|26
1640624140000|2021-12-27 16:55:40|206860.7|206710.7|206860.4|206710.4|206865.8|206715.8|206856.9|206706.9|22
1640624150000|2021-12-27 16:55:50|206860.5|206710.5|206859.2|206709.2|206862.4|206712.4|206857|206707|13
1640624160000|2021-12-27 16:56:00|206859.3|206709.3|206859.4|206709.4|206861.2|206711.2|206855.7|206705.7|16
1640624170000|2021-12-27 16:56:10|206859.2|206709.2|206859.7|206709.7|206860.2|206710.2|206858.5|206708.5|9
1640624180000|2021-12-27 16:56:20|206857.3|206707.3|206851.7|206701.7|206860.3|206710.3|206851.3|206701.3|19
1640624190000|2021-12-27 16:56:30|206854.1|206704.1|206852.3|206702.3|206857.8|206707.8|206851.7|206701.7|25
1640624200000|2021-12-27 16:56:40|206850.1|206700.1|206843.8|206693.8|206853.9|206703.9|206839.9|206689.9|29
1640624210000|2021-12-27 16:56:50|206846.1|206696.1|206853.1|206703.1|206854.4|206704.4|206846.1|206696.1|25
1640624220000|2021-12-27 16:57:00|206849.9|206699.9|206846.9|206696.9|206852.4|206702.4|206841.2|206691.2|27
1640624230000|2021-12-27 16:57:10|206846.5|206696.5|206855.1|206705.1|206855.1|206705.1|206846.5|206696.5|11
1640624240000|2021-12-27 16:57:20|206852.5|206702.5|206850.5|206700.5|206854.3|206704.3|206846.2|206696.2|17
1640624250000|2021-12-27 16:57:30|206849.5|206699.5|206851.5|206701.5|206853.7|206703.7|206849.5|206699.5|9
1640624260000|2021-12-27 16:57:40|206850.9|206700.9|206852.1|206702.1|206854.1|206704.1|206847.3|206697.3|9
1640624270000|2021-12-27 16:57:50|206853.3|206703.3|206844.9|206694.9|206853.3|206703.3|206844.9|206694.9|11
1640624280000|2021-12-27 16:58:00|206845.2|206695.2|206849.8|206699.8|206849.8|206699.8|206844.2|206694.2|9
1640624290000|2021-12-27 16:58:10|206850.5|206700.5|206849.1|206699.1|206850.5|206700.5|206845.6|206695.6|14
1640624300000|2021-12-27 16:58:20|206850|206700|206849.3|206699.3|206850.2|206700.2|206848|206698|12
1640624310000|2021-12-27 16:58:30|206851.5|206701.5|206846.4|206696.4|206853.3|206703.3|206845.7|206695.7|14
1640624320000|2021-12-27 16:58:40|206845.9|206695.9|206849.2|206699.2|206850.2|206700.2|206843.8|206693.8|20
1640624330000|2021-12-27 16:58:50|206848.6|206698.6|206846.8|206696.8|206848.6|206698.6|206846.6|206696.6|7
1640624340000|2021-12-27 16:59:00|206847.3|206697.3|206843.4|206693.4|206848.1|206698.1|206842.6|206692.6|10
1640624350000|2021-12-27 16:59:10|206844.5|206694.5|206846.2|206696.2|206849.2|206699.2|206844.4|206694.4|8
1640624360000|2021-12-27 16:59:20|206846.9|206696.9|206846.2|206696.2|206846.9|206696.9|206845.7|206695.7|6
1640624370000|2021-12-27 16:59:30|206846.8|206696.8|206852.1|206702.1|206857.4|206707.4|206846.6|206696.6|12
1640624380000|2021-12-27 16:59:40|206853.5|206703.5|206850|206700|206854.5|206704.5|206847.5|206697.5|12
1640624390000|2021-12-27 16:59:50|206849.2|206699.2|206852|206702|206852.1|206702.1|206848.9|206698.9|14
1640624400000|2021-12-27 17:00:00|206854.7|206704.7|206859.7|206709.7|206874|206724|206852.2|206702.2|24
1640624410000|2021-12-27 17:00:10|206859.6|206709.6|206854|206704|206859.6|206709.6|206854|206704|15
1640624420000|2021-12-27 17:00:20|206854.3|206704.3|206861.9|206711.9|206863.9|206713.9|206853.4|206703.4|19
1640624430000|2021-12-27 17:00:30|206861|206711|206856.1|206706.1|206861|206711|206849.2|206699.2|13
1640624440000|2021-12-27 17:00:40|206856|206706|206853.3|206703.3|206856.7|206706.7|206853.3|206703.3|12
1640624450000|2021-12-27 17:00:50|206853|206703|206853.6|206703.6|206855|206705|206853|206703|7
1640624460000|2021-12-27 17:01:00|206853.5|206703.5|206853.8|206703.8|206854.1|206704.1|206851.9|206701.9|8
1640624470000|2021-12-27 17:01:10|206854.1|206704.1|206856.8|206706.8|206856.8|206706.8|206849.4|206699.4|7
1640624480000|2021-12-27 17:01:20|206855.8|206705.8|206852.7|206702.7|206856.6|206706.6|206852.7|206702.7|15
1640624490000|2021-12-27 17:01:30|206853.4|206703.4|206850.3|206700.3|206853.7|206703.7|206850.3|206700.3|11
1640624500000|2021-12-27 17:01:40|206851.3|206701.3|206848.8|206698.8|206852.4|206702.4|206847.2|206697.2|8
1640624510000|2021-12-27 17:01:50|206849|206699|206849.3|206699.3|206851.3|206701.3|206846.4|206696.4|14
1640624520000|2021-12-27 17:02:00|206850|206700|206869.8|206719.8|206879|206729|206850|206700|19
1640624530000|2021-12-27 17:02:10|206866.2|206716.2|206857.1|206707.1|206866.2|206716.2|206847.7|206697.7|18
1640624540000|2021-12-27 17:02:20|206856.8|206706.8|206865.9|206715.9|206867.8|206717.8|206856.8|206706.8|18
1640624550000|2021-12-27 17:02:30|206862.7|206712.7|206856|206706|206866.9|206716.9|206855.4|206705.4|15
1640624560000|2021-12-27 17:02:40|206855.7|206705.7|206857.2|206707.2|206860.1|206710.1|206855.7|206705.7|11
1640624570000|2021-12-27 17:02:50|206858.9|206708.9|206858|206708|206862.2|206712.2|206858|206708|6
1640624580000|2021-12-27 17:03:00|206858.5|206708.5|206856.1|206706.1|206861.3|206711.3|206855.7|206705.7|12
1640624590000|2021-12-27 17:03:10|206857.3|206707.3|206860.2|206710.2|206860.2|206710.2|206853.6|206703.6|10
1640624600000|2021-12-27 17:03:20|206861.3|206711.3|206863.4|206713.4|206865.2|206715.2|206858.4|206708.4|17
1640624610000|2021-12-27 17:03:30|206862.1|206712.1|206859.8|206709.8|206865.9|206715.9|206859.8|206709.8|7
1640624620000|2021-12-27 17:03:40|206861|206711|206860.5|206710.5|206861|206711|206859.8|206709.8|8
1640624630000|2021-12-27 17:03:50|206860.6|206710.6|206856|206706|206862.3|206712.3|206854.7|206704.7|12
1640624640000|2021-12-27 17:04:00|206855.9|206705.9|206868.8|206718.8|206871.1|206721.1|206855.6|206705.6|19
1640624650000|2021-12-27 17:04:10|206867.4|206717.4|206870.2|206720.2|206870.2|206720.2|206854.1|206704.1|13
1640624660000|2021-12-27 17:04:20|206863.3|206713.3|206865|206715|206873.8|206723.8|206861.2|206711.2|16
1640624670000|2021-12-27 17:04:30|206865.9|206715.9|206899.1|206749.1|206905.8|206755.8|206865.9|206715.9|26
1640624680000|2021-12-27 17:04:40|206899.9|206749.9|206903.3|206753.3|206906.9|206756.9|206892.5|206742.5|22
1640624690000|2021-12-27 17:04:50|206903.1|206753.1|206902.7|206752.7|206915.8|206765.8|206902.1|206752.1|19
1640624700000|2021-12-27 17:05:00|206904.4|206754.4|206899|206749|206909.6|206759.6|206897.9|206747.9|23
1640624710000|2021-12-27 17:05:10|206897.3|206747.3|206896.3|206746.3|206897.9|206747.9|206888|206738|24
1640624720000|2021-12-27 17:05:20|206895|206745|206889.7|206739.7|206899.7|206749.7|206887.8|206737.8|21
1640624730000|2021-12-27 17:05:30|206888.5|206738.5|206888.1|206738.1|206891.4|206741.4|206884.5|206734.5|12
1640624740000|2021-12-27 17:05:40|206890.3|206740.3|206888.5|206738.5|206893.2|206743.2|206887|206737|10
1640624750000|2021-12-27 17:05:50|206891.3|206741.3|206905.8|206755.8|206914.3|206764.3|206889.3|206739.3|18
1640624760000|2021-12-27 17:06:00|206905.1|206755.1|206908.8|206758.8|206911.6|206761.6|206903.1|206753.1|17
1640624770000|2021-12-27 17:06:10|206908.1|206758.1|206912.1|206762.1|206912.8|206762.8|206907.9|206757.9|19
1640624780000|2021-12-27 17:06:20|206912.2|206762.2|206956.5|206806.5|206961|206811|206912.2|206762.2|30
1640624790000|2021-12-27 17:06:30|206955.7|206805.7|206949.1|206799.1|206956.5|206806.5|206949.1|206799.1|16
1640624800000|2021-12-27 17:06:40|206957.2|206807.2|206950.9|206800.9|206957.2|206807.2|206943.8|206793.8|22
1640624810000|2021-12-27 17:06:50|206961.3|206811.3|206949.3|206799.3|206963.4|206813.4|206946.3|206796.3|28
1640624820000|2021-12-27 17:07:00|206948.4|206798.4|206951.7|206801.7|206951.7|206801.7|206944.7|206794.7|14
1640624830000|2021-12-27 17:07:10|206952.5|206802.5|206953|206803|206953.1|206803.1|206949.1|206799.1|12
1640624840000|2021-12-27 17:07:20|206953.1|206803.1|206949.2|206799.2|206953.4|206803.4|206948.9|206798.9|11
1640624850000|2021-12-27 17:07:30|206949.9|206799.9|206931.6|206781.6|206953.5|206803.5|206929.6|206779.6|29
1640624860000|2021-12-27 17:07:40|206933.8|206783.8|206937.5|206787.5|206937.5|206787.5|206931.8|206781.8|24
1640624870000|2021-12-27 17:07:50|206938.4|206788.4|206932.9|206782.9|206938.7|206788.7|206927.4|206777.4|24
1640624880000|2021-12-27 17:08:00|206967.6|206817.6|206965.8|206815.8|206976.9|206826.9|206965.8|206815.8|22
1640624890000|2021-12-27 17:08:10|206962.9|206812.9|206967.7|206817.7|206969.8|206819.8|206962.9|206812.9|11
1640624900000|2021-12-27 17:08:20|206967.9|206817.9|206934.9|206784.9|206969|206819|206934.9|206784.9|25
1640624910000|2021-12-27 17:08:30|206934.7|206784.7|206937.5|206787.5|206940.3|206790.3|206926.1|206776.1|23
1640624920000|2021-12-27 17:08:40|206937.6|206787.6|207009.3|206859.3|207016.5|206866.5|206936|206786|23
1640624930000|2021-12-27 17:08:50|207013.6|206863.6|207005.3|206855.3|207013.6|206863.6|207003.9|206853.9|18
1640624940000|2021-12-27 17:09:00|207006.7|206856.7|207044.8|206894.8|207047.5|206897.5|207005.3|206855.3|25
1640624950000|2021-12-27 17:09:10|207036.3|206886.3|207035|206885|207042.7|206892.7|207018.9|206868.9|21
1640624960000|2021-12-27 17:09:20|207034.3|206884.3|207033.6|206883.6|207036.7|206886.7|207031.3|206881.3|11
1640624970000|2021-12-27 17:09:30|207036.6|206886.6|207034.7|206884.7|207036.6|206886.6|207030.3|206880.3|9
1640624980000|2021-12-27 17:09:40|207036.2|206886.2|207029.2|206879.2|207036.5|206886.5|207029.2|206879.2|14
1640624990000|2021-12-27 17:09:50|207028.5|206878.5|207027.7|206877.7|207029.7|206879.7|207027.7|206877.7|7
1640625000000|2021-12-27 17:10:00|207027.6|206877.6|207032|206882|207035.9|206885.9|207023.9|206873.9|11
1640625010000|2021-12-27 17:10:10|207032.4|206882.4|207035.2|206885.2|207036|206886|207032.4|206882.4|13
1640625020000|2021-12-27 17:10:20|207030.3|206880.3|207033|206883|207033.3|206883.3|207027.1|206877.1|8
1640625030000|2021-12-27 17:10:30|207033.1|206883.1|207035.7|206885.7|207038.4|206888.4|207029.9|206879.9|12
1640625040000|2021-12-27 17:10:40|207033.6|206883.6|207033.4|206883.4|207035.4|206885.4|207033.4|206883.4|5
1640625050000|2021-12-27 17:10:50|207032.8|206882.8|207033.6|206883.6|207034.5|206884.5|207029.2|206879.2|14
1640625060000|2021-12-27 17:11:00|207033.5|206883.5|207035.2|206885.2|207037.4|206887.4|207031.5|206881.5|15
1640625070000|2021-12-27 17:11:10|207040.1|206890.1|207034.9|206884.9|207043.3|206893.3|207033.7|206883.7|15
1640625080000|2021-12-27 17:11:20|207035.3|206885.3|207034.3|206884.3|207035.3|206885.3|207031.8|206881.8|12
1640625090000|2021-12-27 17:11:30|207035.9|206885.9|207034.1|206884.1|207036.5|206886.5|207032.2|206882.2|10
1640625100000|2021-12-27 17:11:40|207033.1|206883.1|207033.5|206883.5|207033.9|206883.9|207030.3|206880.3|9
1640625110000|2021-12-27 17:11:50|207028.6|206878.6|207030.1|206880.1|207033.8|206883.8|207023.7|206873.7|11
1640625120000|2021-12-27 17:12:00|207031.2|206881.2|207031.2|206881.2|207033.4|206883.4|207028.4|206878.4|13
1640625130000|2021-12-27 17:12:10|207031.1|206881.1|207028.2|206878.2|207032|206882|207026.3|206876.3|16
1640625140000|2021-12-27 17:12:20|207025.1|206875.1|207017.6|206867.6|207032.4|206882.4|207008|206858|21
1640625150000|2021-12-27 17:12:30|207016.8|206866.8|207016.6|206866.6|207022.4|206872.4|207014.8|206864.8|22
1640625160000|2021-12-27 17:12:40|207016|206866|207015|206865|207018.4|206868.4|207012.5|206862.5|23
1640625170000|2021-12-27 17:12:50|207016.1|206866.1|207018.3|206868.3|207018.9|206868.9|207013.6|206863.6|19
1640625180000|2021-12-27 17:13:00|207017.6|206867.6|207021.6|206871.6|207023.4|206873.4|207008.2|206858.2|27
1640625190000|2021-12-27 17:13:10|207021.8|206871.8|207017.8|206867.8|207023.3|206873.3|207015.3|206865.3|25
1640625200000|2021-12-27 17:13:20|207017.6|206867.6|207018.1|206868.1|207019.8|206869.8|207011.6|206861.6|27
1640625210000|2021-12-27 17:13:30|207019.7|206869.7|207017.1|206867.1|207019.7|206869.7|207015.5|206865.5|20
1640625220000|2021-12-27 17:13:40|207018.5|206868.5|207020.2|206870.2|207021.6|206871.6|207013.8|206863.8|23
1640625230000|2021-12-27 17:13:50|207019.4|206869.4|207019.1|206869.1|207020.8|206870.8|207018.6|206868.6|27
1640625240000|2021-12-27 17:14:00|207019.3|206869.3|207018.5|206868.5|207019.9|206869.9|207016.3|206866.3|30
1640625250000|2021-12-27 17:14:10|207016.3|206866.3|207018|206868|207020|206870|207015.1|206865.1|18
1640625260000|2021-12-27 17:14:20|207018.8|206868.8|207017|206867|207019.7|206869.7|207014.9|206864.9|19
1640625270000|2021-12-27 17:14:30|207017.2|206867.2|207019|206869|207019.8|206869.8|207014|206864|22
1640625280000|2021-12-27 17:14:40|207018.9|206868.9|207019.4|206869.4|207019.7|206869.7|207016.7|206866.7|23
1640625290000|2021-12-27 17:14:50|207019.6|206869.6|207017.8|206867.8|207020.4|206870.4|207017.7|206867.7|19
1640625300000|2021-12-27 17:15:00|207017.6|206867.6|206988.4|206838.4|207020.3|206870.3|206981.1|206831.1|32
1640625310000|2021-12-27 17:15:10|206988.7|206838.7|206995.5|206845.5|206996.9|206846.9|206986.5|206836.5|22
1640625320000|2021-12-27 17:15:20|206990.8|206840.8|206994.2|206844.2|206996.5|206846.5|206988.3|206838.3|20
1640625330000|2021-12-27 17:15:30|206992.7|206842.7|206991.1|206841.1|206995.3|206845.3|206989.3|206839.3|24
1640625340000|2021-12-27 17:15:40|206989.5|206839.5|206975.4|206825.4|206994|206844|206974.6|206824.6|20
1640625350000|2021-12-27 17:15:50|206979.3|206829.3|206981.1|206831.1|206984.7|206834.7|206979.3|206829.3|18
1640625360000|2021-12-27 17:16:00|206980.4|206830.4|206988.4|206838.4|206988.9|206838.9|206980.2|206830.2|16
1640625370000|2021-12-27 17:16:10|206988.5|206838.5|206983.4|206833.4|206988.6|206838.6|206980|206830|25
1640625380000|2021-12-27 17:16:20|206982.1|206832.1|206980.4|206830.4|206982.4|206832.4|206980.4|206830.4|22
1640625390000|2021-12-27 17:16:30|206980.1|206830.1|206978.3|206828.3|206982.8|206832.8|206978.3|206828.3|27
1640625400000|2021-12-27 17:16:40|206979|206829|206982.9|206832.9|206986.3|206836.3|206979|206829|27
1640625410000|2021-12-27 17:16:50|206982.1|206832.1|206982.1|206832.1|206984.6|206834.6|206981|206831|28
1640625420000|2021-12-27 17:17:00|206982|206832|206972.9|206822.9|206985|206835|206972.9|206822.9|34
1640625430000|2021-12-27 17:17:10|206981.4|206831.4|206980.6|206830.6|206981.4|206831.4|206970.8|206820.8|31
1640625440000|2021-12-27 17:17:20|206980|206830|206978.8|206828.8|206981.5|206831.5|206978.8|206828.8|25
1640625450000|2021-12-27 17:17:30|206979.4|206829.4|206979.8|206829.8|206981.8|206831.8|206978.9|206828.9|20
1640625460000|2021-12-27 17:17:40|206983|206833|206981.6|206831.6|206983.6|206833.6|206981.4|206831.4|20
1640625470000|2021-12-27 17:17:50|206981.7|206831.7|206981.1|206831.1|206982.3|206832.3|206980.5|206830.5|17
1640625480000|2021-12-27 17:18:00|206983.5|206833.5|206980|206830|206984.2|206834.2|206979.9|206829.9|17
1640625490000|2021-12-27 17:18:10|206971.9|206821.9|206975.9|206825.9|206976.5|206826.5|206966.4|206816.4|17
1640625500000|2021-12-27 17:18:20|206974.7|206824.7|206990.7|206840.7|206997.9|206847.9|206974.7|206824.7|30
1640625510000|2021-12-27 17:18:30|206991.8|206841.8|206989|206839|206994.7|206844.7|206988.7|206838.7|20
1640625520000|2021-12-27 17:18:40|206989.3|206839.3|206994.8|206844.8|207004|206854|206988.8|206838.8|27
1640625530000|2021-12-27 17:18:50|206995.2|206845.2|207023|206873|207031.5|206881.5|206990.4|206840.4|27
1640625540000|2021-12-27 17:19:00|207023.1|206873.1|207018.9|206868.9|207024.6|206874.6|207015.7|206865.7|28
1640625550000|2021-12-27 17:19:10|207019.5|206869.5|207021|206871|207024.9|206874.9|207010|206860|23
1640625560000|2021-12-27 17:19:20|207022.1|206872.1|207022|206872|207024|206874|207019.8|206869.8|18
1640625570000|2021-12-27 17:19:30|207023.8|206873.8|207023.7|206873.7|207028.4|206878.4|207016.7|206866.7|22
1640625580000|2021-12-27 17:19:40|207023.5|206873.5|207025.3|206875.3|207027.3|206877.3|207022.1|206872.1|22
1640625590000|2021-12-27 17:19:50|207024.7|206874.7|207033.4|206883.4|207035.2|206885.2|207023.2|206873.2|32
1640625600000|2021-12-27 17:20:00|207029.7|206879.7|207020.2|206870.2|207033|206883|207018.9|206868.9|25
1640625610000|2021-12-27 17:20:10|207022.5|206872.5|207030.3|206880.3|207030.3|206880.3|207021.8|206871.8|19
1640625620000|2021-12-27 17:20:20|207028.8|206878.8|207020|206870|207031.7|206881.7|207011.1|206861.1|25
1640625630000|2021-12-27 17:20:30|207018.7|206868.7|207019.3|206869.3|207022.7|206872.7|207018.1|206868.1|27
1640625640000|2021-12-27 17:20:40|207018.9|206868.9|207016.5|206866.5|207020.8|206870.8|207007.1|206857.1|36
1640625650000|2021-12-27 17:20:50|207016.7|206866.7|207007.7|206857.7|207021.8|206871.8|207006.7|206856.7|30
1640625660000|2021-12-27 17:21:00|207007.6|206857.6|207002.6|206852.6|207010|206860|207002.6|206852.6|20
1640625670000|2021-12-27 17:21:10|207004.1|206854.1|207004.1|206854.1|207005.1|206855.1|207003.4|206853.4|21
1640625680000|2021-12-27 17:21:20|207004.7|206854.7|207007.9|206857.9|207007.9|206857.9|207004|206854|20
1640625690000|2021-12-27 17:21:30|207008|206858|207006.8|206856.8|207013.1|206863.1|207002|206852|21
1640625700000|2021-12-27 17:21:40|207004.9|206854.9|206994|206844|207008.5|206858.5|206986.5|206836.5|16
1640625710000|2021-12-27 17:21:50|206995|206845|207002.5|206852.5|207004.4|206854.4|206995|206845|13
1640625720000|2021-12-27 17:22:00|207002.4|206852.4|206994.7|206844.7|207002.4|206852.4|206991|206841|22
1640625730000|2021-12-27 17:22:10|206996.1|206846.1|206991.5|206841.5|207003|206853|206991.5|206841.5|20
1640625740000|2021-12-27 17:22:20|206993.4|206843.4|206993.4|206843.4|206999.3|206849.3|206987.8|206837.8|29
1640625750000|2021-12-27 17:22:30|206991.1|206841.1|206995.2|206845.2|206998.3|206848.3|206991.1|206841.1|26
1640625760000|2021-12-27 17:22:40|206993.9|206843.9|206998.4|206848.4|207000.4|206850.4|206989.5|206839.5|33
1640625770000|2021-12-27 17:22:50|207000.9|206850.9|206995|206845|207000.9|206850.9|206984.7|206834.7|22
1640625780000|2021-12-27 17:23:00|206991|206841|206986.5|206836.5|206993.3|206843.3|206984.7|206834.7|24
1640625790000|2021-12-27 17:23:10|206993.6|206843.6|206998.5|206848.5|206998.5|206848.5|206986.1|206836.1|23
1640625800000|2021-12-27 17:23:20|206998.3|206848.3|206994.3|206844.3|206998.3|206848.3|206990.4|206840.4|25
1640625810000|2021-12-27 17:23:30|206994.6|206844.6|206994.9|206844.9|206997.9|206847.9|206993.5|206843.5|15
1640625820000|2021-12-27 17:23:40|206995|206845|206995.5|206845.5|206996.8|206846.8|206991.5|206841.5|20
1640625830000|2021-12-27 17:23:50|206997.6|206847.6|206993.4|206843.4|206997.6|206847.6|206992.5|206842.5|14
1640625840000|2021-12-27 17:24:00|206993.5|206843.5|206992.1|206842.1|206998.2|206848.2|206990.8|206840.8|19
1640625850000|2021-12-27 17:24:10|206991.6|206841.6|206994.2|206844.2|206994.3|206844.3|206991.6|206841.6|10
1640625860000|2021-12-27 17:24:20|206995.3|206845.3|206995.2|206845.2|206998.8|206848.8|206992.5|206842.5|21
1640625870000|2021-12-27 17:24:30|206994.5|206844.5|206992.2|206842.2|206995.8|206845.8|206992.1|206842.1|11
1640625880000|2021-12-27 17:24:40|206990.9|206840.9|206967.1|206817.1|206995.5|206845.5|206958.5|206808.5|24
1640625890000|2021-12-27 17:24:50|206965.8|206815.8|206966.2|206816.2|206970.7|206820.7|206962.1|206812.1|29
1640625900000|2021-12-27 17:25:00|206966.4|206816.4|206954.4|206804.4|206970.9|206820.9|206953.1|206803.1|27
1640625910000|2021-12-27 17:25:10|206953.7|206803.7|206944.6|206794.6|206957.6|206807.6|206943.9|206793.9|25
1640625920000|2021-12-27 17:25:20|206945.3|206795.3|206951.6|206801.6|206951.6|206801.6|206943.1|206793.1|20
1640625930000|2021-12-27 17:25:30|206951.2|206801.2|206953.6|206803.6|206954.9|206804.9|206950.2|206800.2|20
1640625940000|2021-12-27 17:25:40|206954|206804|206954.8|206804.8|206955|206805|206951.8|206801.8|16
1640625950000|2021-12-27 17:25:50|206954.6|206804.6|206951|206801|206955.1|206805.1|206951|206801|15
1640625960000|2021-12-27 17:26:00|206951.1|206801.1|206953.4|206803.4|206955.8|206805.8|206950.9|206800.9|14
1640625970000|2021-12-27 17:26:10|206952.8|206802.8|206953.1|206803.1|206954.5|206804.5|206951.2|206801.2|20
1640625980000|2021-12-27 17:26:20|206953.2|206803.2|206953|206803|206953.2|206803.2|206949.3|206799.3|19
1640625990000|2021-12-27 17:26:30|206951.9|206801.9|206957.6|206807.6|206959.2|206809.2|206948.4|206798.4|24
1640626000000|2021-12-27 17:26:40|206956.9|206806.9|206958.1|206808.1|206958.4|206808.4|206953.3|206803.3|23
1640626010000|2021-12-27 17:26:50|206957.8|206807.8|206952.4|206802.4|206957.8|206807.8|206949.7|206799.7|17
1640626020000|2021-12-27 17:27:00|206949.9|206799.9|206952.1|206802.1|206952.8|206802.8|206947.9|206797.9|14
1640626030000|2021-12-27 17:27:10|206950|206800|206957.3|206807.3|206957.3|206807.3|206950|206800|19
1640626040000|2021-12-27 17:27:20|206957.8|206807.8|206958.1|206808.1|206958.4|206808.4|206952.3|206802.3|20
1640626050000|2021-12-27 17:27:30|206954.6|206804.6|206952.5|206802.5|206956.5|206806.5|206952.5|206802.5|11
1640626060000|2021-12-27 17:27:40|206954.2|206804.2|206952.2|206802.2|206954.2|206804.2|206950.4|206800.4|14
1640626070000|2021-12-27 17:27:50|206950.4|206800.4|206951.4|206801.4|206952.4|206802.4|206950.4|206800.4|8
1640626080000|2021-12-27 17:28:00|206951.5|206801.5|206954.6|206804.6|206954.6|206804.6|206950.7|206800.7|12
1640626090000|2021-12-27 17:28:10|206957.7|206807.7|206947.7|206797.7|206957.7|206807.7|206947.5|206797.5|21
1640626100000|2021-12-27 17:28:20|206948.1|206798.1|206945.2|206795.2|206948.2|206798.2|206945.2|206795.2|10
1640626110000|2021-12-27 17:28:30|206945.3|206795.3|206951.2|206801.2|206954.5|206804.5|206944.6|206794.6|14
1640626120000|2021-12-27 17:28:40|206944.9|206794.9|206948.9|206798.9|206948.9|206798.9|206943.6|206793.6|5
1640626130000|2021-12-27 17:28:50|206948.8|206798.8|206949.1|206799.1|206950.7|206800.7|206948.6|206798.6|14
1640626140000|2021-12-27 17:29:00|206949.3|206799.3|206955.3|206805.3|206955.3|206805.3|206948.9|206798.9|12
1640626150000|2021-12-27 17:29:10|206955.1|206805.1|206948.6|206798.6|206955.1|206805.1|206946.9|206796.9|19
1640626160000|2021-12-27 17:29:20|206947|206797|206948.4|206798.4|206948.4|206798.4|206946.6|206796.6|9
1640626170000|2021-12-27 17:29:30|206949.2|206799.2|206949.5|206799.5|206951.4|206801.4|206946.5|206796.5|10
1640626180000|2021-12-27 17:29:40|206949.2|206799.2|206950.7|206800.7|206950.7|206800.7|206948.9|206798.9|10
1640626190000|2021-12-27 17:29:50|206951|206801|206966.5|206816.5|206974|206824|206950.1|206800.1|24
1640626200000|2021-12-27 17:30:00|206966.7|206816.7|206958.2|206808.2|206974.1|206824.1|206956.4|206806.4|29
1640626210000|2021-12-27 17:30:10|206958.9|206808.9|206959.7|206809.7|206960.5|206810.5|206958.7|206808.7|18
1640626220000|2021-12-27 17:30:20|206959.6|206809.6|206964.5|206814.5|206968.1|206818.1|206959.6|206809.6|16
1640626230000|2021-12-27 17:30:30|206965.1|206815.1|206966.1|206816.1|206972.5|206822.5|206963.3|206813.3|8
1640626240000|2021-12-27 17:30:40|206982.5|206832.5|206962.6|206812.6|206995.7|206845.7|206960.6|206810.6|27
1640626250000|2021-12-27 17:30:50|206962.7|206812.7|206962.7|206812.7|206962.8|206812.8|206961.7|206811.7|12
1640626260000|2021-12-27 17:31:00|206960.3|206810.3|206955.9|206805.9|206961.7|206811.7|206955.9|206805.9|12
1640626270000|2021-12-27 17:31:10|206957|206807|206965.3|206815.3|206965.7|206815.7|206956.1|206806.1|13
1640626280000|2021-12-27 17:31:20|206965|206815|206959.5|206809.5|206965.1|206815.1|206941.8|206791.8|21
1640626290000|2021-12-27 17:31:30|206960|206810|206964.3|206814.3|206964.3|206814.3|206959.4|206809.4|15
1640626300000|2021-12-27 17:31:40|206965.4|206815.4|206948.5|206798.5|206965.4|206815.4|206946.7|206796.7|19
1640626310000|2021-12-27 17:31:50|206949.1|206799.1|206959.8|206809.8|206959.8|206809.8|206949.1|206799.1|24
1640626320000|2021-12-27 17:32:00|206962.2|206812.2|206949.6|206799.6|206966.3|206816.3|206945.2|206795.2|16
1640626330000|2021-12-27 17:32:10|206948.6|206798.6|206951.1|206801.1|206951.2|206801.2|206948.6|206798.6|16
1640626340000|2021-12-27 17:32:20|206951.2|206801.2|206951.1|206801.1|206955.7|206805.7|206951.1|206801.1|11
1640626350000|2021-12-27 17:32:30|206951.2|206801.2|206954|206804|206955.2|206805.2|206950.6|206800.6|19
1640626360000|2021-12-27 17:32:40|206953.8|206803.8|206951.9|206801.9|206954.5|206804.5|206951.9|206801.9|14
1640626370000|2021-12-27 17:32:50|206952.5|206802.5|206958.6|206808.6|206958.6|206808.6|206952.5|206802.5|20
1640626380000|2021-12-27 17:33:00|206958.3|206808.3|206956.8|206806.8|206959.4|206809.4|206956|206806|10
1640626390000|2021-12-27 17:33:10|206955.5|206805.5|206956.1|206806.1|206959.5|206809.5|206954.8|206804.8|9
1640626400000|2021-12-27 17:33:20|206955.2|206805.2|206949.6|206799.6|206955.7|206805.7|206943.5|206793.5|19
1640626410000|2021-12-27 17:33:30|206950.4|206800.4|206942.8|206792.8|206950.4|206800.4|206940.1|206790.1|14
1640626420000|2021-12-27 17:33:40|206943.2|206793.2|206946|206796|206949.1|206799.1|206942.8|206792.8|16
1640626430000|2021-12-27 17:33:50|206944|206794|206946.8|206796.8|206947.4|206797.4|206938.6|206788.6|16
1640626440000|2021-12-27 17:34:00|206948.2|206798.2|206929.9|206779.9|206948.2|206798.2|206926.1|206776.1|24
1640626450000|2021-12-27 17:34:10|206928.6|206778.6|206925.9|206775.9|206934.9|206784.9|206923|206773|20
1640626460000|2021-12-27 17:34:20|206924.3|206774.3|206923.2|206773.2|206924.5|206774.5|206923.1|206773.1|13
1640626470000|2021-12-27 17:34:30|206926.7|206776.7|206927.7|206777.7|206928.1|206778.1|206920.7|206770.7|19
1640626480000|2021-12-27 17:34:40|206927.6|206777.6|206925.3|206775.3|206928.6|206778.6|206924.9|206774.9|27
1640626490000|2021-12-27 17:34:50|206925.6|206775.6|206927.3|206777.3|206929.4|206779.4|206922.7|206772.7|27
1640626500000|2021-12-27 17:35:00|206926.8|206776.8|206927.5|206777.5|206928.6|206778.6|206922|206772|15
1640626510000|2021-12-27 17:35:10|206927.6|206777.6|206925.1|206775.1|206930.1|206780.1|206924.1|206774.1|20
1640626520000|2021-12-27 17:35:20|206924.5|206774.5|206934.8|206784.8|206934.8|206784.8|206924.1|206774.1|9
1640626530000|2021-12-27 17:35:30|206934.1|206784.1|206937.7|206787.7|206938.5|206788.5|206927.5|206777.5|15
1640626540000|2021-12-27 17:35:40|206937.2|206787.2|206958.9|206808.9|206959.5|206809.5|206927.9|206777.9|19
1640626550000|2021-12-27 17:35:50|206959.1|206809.1|206947.8|206797.8|206970.4|206820.4|206942.8|206792.8|28
1640626560000|2021-12-27 17:36:00|206946.7|206796.7|206943.1|206793.1|206950.1|206800.1|206935.6|206785.6|12
1640626570000|2021-12-27 17:36:10|206944.7|206794.7|206940.8|206790.8|206946.9|206796.9|206940.8|206790.8|15
1640626580000|2021-12-27 17:36:20|206943.8|206793.8|206942.6|206792.6|206948.6|206798.6|206942.2|206792.2|15
1640626590000|2021-12-27 17:36:30|206942.9|206792.9|206948.6|206798.6|206950.5|206800.5|206942.5|206792.5|11
1640626600000|2021-12-27 17:36:40|206945.9|206795.9|206957.1|206807.1|206958.4|206808.4|206937.3|206787.3|18
1640626610000|2021-12-27 17:36:50|206954.5|206804.5|206951.8|206801.8|206960.6|206810.6|206951.8|206801.8|13
1640626620000|2021-12-27 17:37:00|206944.4|206794.4|206945.1|206795.1|206947.1|206797.1|206933.9|206783.9|23
1640626630000|2021-12-27 17:37:10|206946.6|206796.6|206947.7|206797.7|206950.5|206800.5|206942.3|206792.3|18
1640626640000|2021-12-27 17:37:20|206950.5|206800.5|206942.8|206792.8|206950.5|206800.5|206939.6|206789.6|16
1640626650000|2021-12-27 17:37:30|206943.1|206793.1|206946.1|206796.1|206946.1|206796.1|206942.1|206792.1|10
1640626660000|2021-12-27 17:37:40|206943.3|206793.3|206941.1|206791.1|206944.1|206794.1|206940.2|206790.2|12
1640626670000|2021-12-27 17:37:50|206942.2|206792.2|206949.1|206799.1|206949.9|206799.9|206941.8|206791.8|15
1640626680000|2021-12-27 17:38:00|206948.1|206798.1|206940|206790|206956.5|206806.5|206940|206790|19
1640626690000|2021-12-27 17:38:10|206942.4|206792.4|206949|206799|206952.3|206802.3|206942.3|206792.3|13
1640626700000|2021-12-27 17:38:20|206948.8|206798.8|206946.9|206796.9|206949.6|206799.6|206944.2|206794.2|10
1640626710000|2021-12-27 17:38:30|206946.2|206796.2|206953.9|206803.9|206955.6|206805.6|206946.2|206796.2|16
1640626720000|2021-12-27 17:38:40|206952.9|206802.9|206953.1|206803.1|206955.3|206805.3|206952.5|206802.5|19
1640626730000|2021-12-27 17:38:50|206953.2|206803.2|206954.9|206804.9|206956.5|206806.5|206952.4|206802.4|15
1640626740000|2021-12-27 17:39:00|206956.3|206806.3|206956.2|206806.2|206959.5|206809.5|206955.2|206805.2|15
1640626750000|2021-12-27 17:39:10|206956.3|206806.3|206957.4|206807.4|206957.4|206807.4|206953.1|206803.1|11
1640626760000|2021-12-27 17:39:20|206955.5|206805.5|206953.9|206803.9|206960.8|206810.8|206953.9|206803.9|7
1640626770000|2021-12-27 17:39:30|206961.7|206811.7|206952.8|206802.8|206962.7|206812.7|206952.8|206802.8|9
1640626780000|2021-12-27 17:39:40|206952.9|206802.9|206947.6|206797.6|206953.4|206803.4|206947.6|206797.6|11
1640626790000|2021-12-27 17:39:50|206958|206808|206953.2|206803.2|206958|206808|206951.2|206801.2|8
1640626800000|2021-12-27 17:40:00|206949.8|206799.8|206954.2|206804.2|206958|206808|206949.3|206799.3|15
1640626810000|2021-12-27 17:40:10|206954.5|206804.5|206957.2|206807.2|206964.8|206814.8|206953.2|206803.2|15
1640626820000|2021-12-27 17:40:20|206956.9|206806.9|206957.7|206807.7|206959.8|206809.8|206955.8|206805.8|24
1640626830000|2021-12-27 17:40:30|206957.6|206807.6|206957.4|206807.4|206961.5|206811.5|206956.2|206806.2|26
1640626840000|2021-12-27 17:40:40|206958.5|206808.5|206957.4|206807.4|206959.8|206809.8|206956.4|206806.4|14
1640626850000|2021-12-27 17:40:50|206955.2|206805.2|206957.4|206807.4|206960.1|206810.1|206955.2|206805.2|6
1640626860000|2021-12-27 17:41:00|206957.6|206807.6|206958.7|206808.7|206958.7|206808.7|206955.4|206805.4|9
1640626870000|2021-12-27 17:41:10|206956.9|206806.9|206950.8|206800.8|206959.6|206809.6|206950.8|206800.8|16
1640626880000|2021-12-27 17:41:20|206950.9|206800.9|206953.8|206803.8|206956.4|206806.4|206950.3|206800.3|11
1640626890000|2021-12-27 17:41:30|206954.4|206804.4|206959.7|206809.7|206959.7|206809.7|206952.6|206802.6|16
1640626900000|2021-12-27 17:41:40|206958.1|206808.1|206956.6|206806.6|206962.2|206812.2|206955.9|206805.9|21
1640626910000|2021-12-27 17:41:50|206959.1|206809.1|206960.7|206810.7|206963.9|206813.9|206954.8|206804.8|10
1640626920000|2021-12-27 17:42:00|206961.2|206811.2|206945.2|206795.2|206962.2|206812.2|206937.1|206787.1|19
1640626930000|2021-12-27 17:42:10|206943|206793|206938.4|206788.4|206949.3|206799.3|206938.4|206788.4|14
1640626940000|2021-12-27 17:42:20|206940.1|206790.1|206942.4|206792.4|206948.6|206798.6|206936.3|206786.3|21
1640626950000|2021-12-27 17:42:30|206942.8|206792.8|206943.4|206793.4|206947.8|206797.8|206942.3|206792.3|19
1640626960000|2021-12-27 17:42:40|206942.8|206792.8|206942.3|206792.3|206944.7|206794.7|206941.4|206791.4|12
1640626970000|2021-12-27 17:42:50|206942.5|206792.5|206940.3|206790.3|206942.9|206792.9|206940.3|206790.3|14
1640626980000|2021-12-27 17:43:00|206939.9|206789.9|206938|206788|206942|206792|206934.9|206784.9|17
1640626990000|2021-12-27 17:43:10|206937.8|206787.8|206939.8|206789.8|206939.8|206789.8|206934|206784|15
1640627000000|2021-12-27 17:43:20|206937.9|206787.9|206939.9|206789.9|206943|206793|206930.9|206780.9|13
1640627010000|2021-12-27 17:43:30|206944.8|206794.8|206940.4|206790.4|206947.6|206797.6|206940.3|206790.3|11
1640627020000|2021-12-27 17:43:40|206939.1|206789.1|206939.1|206789.1|206945.4|206795.4|206939.1|206789.1|8
1640627030000|2021-12-27 17:43:50|206939.4|206789.4|206942.6|206792.6|206942.6|206792.6|206937.9|206787.9|10
1640627040000|2021-12-27 17:44:00|206948.8|206798.8|206948.1|206798.1|206958.3|206808.3|206943.2|206793.2|25
1640627050000|2021-12-27 17:44:10|206947.7|206797.7|206946|206796|206947.9|206797.9|206943.7|206793.7|16
1640627060000|2021-12-27 17:44:20|206944.9|206794.9|206945.9|206795.9|206949.8|206799.8|206944.9|206794.9|9
1640627070000|2021-12-27 17:44:30|206946.4|206796.4|206944.7|206794.7|206946.4|206796.4|206942.5|206792.5|9
1640627080000|2021-12-27 17:44:40|206944.2|206794.2|206943.2|206793.2|206947.4|206797.4|206942.3|206792.3|11
1640627090000|2021-12-27 17:44:50|206941.9|206791.9|206946.7|206796.7|206947.8|206797.8|206940.3|206790.3|13
1640627100000|2021-12-27 17:45:00|206945.4|206795.4|206940.5|206790.5|206945.4|206795.4|206940.5|206790.5|6
1640627110000|2021-12-27 17:45:10|206940.1|206790.1|206947.1|206797.1|206950.5|206800.5|206940.1|206790.1|7
1640627120000|2021-12-27 17:45:20|206947.4|206797.4|206944.8|206794.8|206948.1|206798.1|206943.6|206793.6|12
1640627130000|2021-12-27 17:45:30|206942.6|206792.6|206943|206793|206945.4|206795.4|206941.8|206791.8|20
1640627140000|2021-12-27 17:45:40|206943.1|206793.1|206941.1|206791.1|206947.1|206797.1|206938.3|206788.3|19
1640627150000|2021-12-27 17:45:50|206943.5|206793.5|206942|206792|206944|206794|206941|206791|14
1640627160000|2021-12-27 17:46:00|206942.2|206792.2|206942.9|206792.9|206944.2|206794.2|206941.2|206791.2|19
1640627170000|2021-12-27 17:46:10|206942.3|206792.3|206943.7|206793.7|206949.2|206799.2|206942.1|206792.1|19
1640627180000|2021-12-27 17:46:20|206948.7|206798.7|206941.9|206791.9|206949.6|206799.6|206941.9|206791.9|21
1640627190000|2021-12-27 17:46:30|206942.2|206792.2|206939.9|206789.9|206944.9|206794.9|206937.9|206787.9|18
1640627200000|2021-12-27 17:46:40|206940.4|206790.4|206934.3|206784.3|206941.1|206791.1|206927.4|206777.4|19
1640627210000|2021-12-27 17:46:50|206931.7|206781.7|206931.3|206781.3|206935.1|206785.1|206930.2|206780.2|21
1640627220000|2021-12-27 17:47:00|206930.7|206780.7|206934|206784|206936.1|206786.1|206930.7|206780.7|15
1640627230000|2021-12-27 17:47:10|206934.6|206784.6|206937.4|206787.4|206940.3|206790.3|206929.9|206779.9|27
1640627240000|2021-12-27 17:47:20|206937.8|206787.8|206950|206800|206952|206802|206937.4|206787.4|26
1640627250000|2021-12-27 17:47:30|206955.2|206805.2|206950.4|206800.4|206956.6|206806.6|206949.5|206799.5|17
1640627260000|2021-12-27 17:47:40|206951.8|206801.8|206961.3|206811.3|206973|206823|206950.5|206800.5|24
1640627270000|2021-12-27 17:47:50|206960.4|206810.4|206989.2|206839.2|206993.9|206843.9|206957.7|206807.7|22
1640627280000|2021-12-27 17:48:00|206992.6|206842.6|206997.5|206847.5|206999.5|206849.5|206992.6|206842.6|24
1640627290000|2021-12-27 17:48:10|206994.1|206844.1|207020.7|206870.7|207025.1|206875.1|206990.4|206840.4|23
1640627300000|2021-12-27 17:48:20|207019|206869|207025.1|206875.1|207027.2|206877.2|207019|206869|21
1640627310000|2021-12-27 17:48:30|207024.2|206874.2|207030.3|206880.3|207033.9|206883.9|207021.8|206871.8|23
1640627320000|2021-12-27 17:48:40|207030.7|206880.7|207029.9|206879.9|207035.8|206885.8|207027.7|206877.7|13
1640627330000|2021-12-27 17:48:50|207029.7|206879.7|207034.1|206884.1|207034.1|206884.1|207029.7|206879.7|13
1640627340000|2021-12-27 17:49:00|207033|206883|207030.6|206880.6|207036.6|206886.6|207029.5|206879.5|20
1640627350000|2021-12-27 17:49:10|207030.8|206880.8|207022.6|206872.6|207037.2|206887.2|206997.8|206847.8|30
1640627360000|2021-12-27 17:49:20|207026.3|206876.3|207031.9|206881.9|207031.9|206881.9|207023.3|206873.3|22
1640627370000|2021-12-27 17:49:30|207025.5|206875.5|207029.3|206879.3|207033.3|206883.3|207024.1|206874.1|21
1640627380000|2021-12-27 17:49:40|207028.4|206878.4|207030.6|206880.6|207030.6|206880.6|207025.1|206875.1|18
1640627390000|2021-12-27 17:49:50|207032.3|206882.3|207028.4|206878.4|207032.3|206882.3|207028.3|206878.3|16
1640627400000|2021-12-27 17:50:00|207028|206878|207031.7|206881.7|207037.4|206887.4|207025.6|206875.6|19
1640627410000|2021-12-27 17:50:10|207029.8|206879.8|207027.5|206877.5|207030.6|206880.6|207027.5|206877.5|18
1640627420000|2021-12-27 17:50:20|207027.4|206877.4|207092.7|206942.7|207094.5|206944.5|207027|206877|33
1640627430000|2021-12-27 17:50:30|207093.8|206943.8|207041.3|206891.3|207093.8|206943.8|207033.4|206883.4|35
1640627440000|2021-12-27 17:50:40|207040.2|206890.2|207087|206937|207087|206937|207040.2|206890.2|27
1640627450000|2021-12-27 17:50:50|207086.3|206936.3|207089.3|206939.3|207089.3|206939.3|207084.7|206934.7|15
1640627460000|2021-12-27 17:51:00|207088.6|206938.6|207084|206934|207092|206942|207083.7|206933.7|22
1640627470000|2021-12-27 17:51:10|207034.4|206984.4|207086.9|206936.9|207087.8|206984.4|207032.5|206931.2|11
1640627480000|2021-12-27 17:51:20|207089|206939|207089.9|206939.9|207091.1|206941.1|207087|206937|12
1640627490000|2021-12-27 17:51:30|207091.2|206941.2|207079.1|206929.1|207092|206942|207079.1|206929.1|21
1640627500000|2021-12-27 17:51:40|207078.3|206928.3|207077.6|206927.6|207084.1|206934.1|207076|206926|27
1640627510000|2021-12-27 17:51:50|207078.8|206928.8|207078.8|206928.8|207079.6|206929.6|207078.4|206928.4|12
1640627520000|2021-12-27 17:52:00|207078.2|206928.2|207077.5|206927.5|207079.2|206929.2|207077.5|206927.5|12
1640627530000|2021-12-27 17:52:10|207081|206931|207080.3|206930.3|207081.5|206931.5|207080|206930|10
1640627540000|2021-12-27 17:52:20|207080.5|206930.5|207081.3|206931.3|207081.3|206931.3|207079.2|206929.2|13
1640627550000|2021-12-27 17:52:30|207080.8|206930.8|207079.7|206929.7|207080.8|206930.8|207077.3|206927.3|15
1640627560000|2021-12-27 17:52:40|207082|206932|207082.4|206932.4|207090|206940|207081.1|206931.1|20
1640627570000|2021-12-27 17:52:50|207082.2|206932.2|207083.3|206933.3|207085.7|206935.7|207080.6|206930.6|12
1640627580000|2021-12-27 17:53:00|207085.6|206935.6|207095.3|206945.3|207099.7|206949.7|207085.6|206935.6|33
1640627590000|2021-12-27 17:53:10|207093.8|206943.8|207096.4|206946.4|207096.4|206946.4|207092.6|206942.6|16
1640627600000|2021-12-27 17:53:20|207095.9|206945.9|207096|206946|207096.3|206946.3|207095.2|206945.2|10
1640627610000|2021-12-27 17:53:30|207092.8|206942.8|207097.6|206947.6|207099.3|206949.3|207092.8|206942.8|21
1640627620000|2021-12-27 17:53:40|207098.2|206948.2|207103|206953|207103.8|206953.8|207097.4|206947.4|20
1640627630000|2021-12-27 17:53:50|207102.1|206952.1|207101|206951|207102.5|206952.5|207099|206949|11
1640627640000|2021-12-27 17:54:00|207086.9|206936.9|207087.7|206937.7|207089.5|206939.5|207082.4|206932.4|25
1640627650000|2021-12-27 17:54:10|207088.2|206938.2|207086.9|206936.9|207090.4|206940.4|207086.8|206936.8|17
1640627660000|2021-12-27 17:54:20|207087.1|206937.1|207092|206942|207096|206946|207087.1|206937.1|27
1640627670000|2021-12-27 17:54:30|207091.7|206941.7|207088.6|206938.6|207092.3|206942.3|207088.6|206938.6|15
1640627680000|2021-12-27 17:54:40|207087.1|206937.1|207083.2|206933.2|207087.1|206937.1|207081.5|206931.5|19
1640627690000|2021-12-27 17:54:50|207083.3|206933.3|207084.2|206934.2|207084.2|206934.2|207082.4|206932.4|17
1640627700000|2021-12-27 17:55:00|207082.9|206932.9|207078.1|206928.1|207084.2|206934.2|207075.5|206925.5|29
1640627710000|2021-12-27 17:55:10|207076.9|206926.9|207079.1|206929.1|207079.9|206929.9|207075.7|206925.7|26
1640627720000|2021-12-27 17:55:20|207078.2|206928.2|207081.6|206931.6|207081.9|206931.9|207077.6|206927.6|21
1640627730000|2021-12-27 17:55:30|207081.4|206931.4|207078.8|206928.8|207081.4|206931.4|207072.7|206922.7|26
1640627740000|2021-12-27 17:55:40|207078.4|206928.4|207082.7|206932.7|207087.2|206937.2|207074.8|206924.8|28
1640627750000|2021-12-27 17:55:50|207083.6|206933.6|207079.3|206929.3|207083.6|206933.6|207079.3|206929.3|20
1640627760000|2021-12-27 17:56:00|207079.8|206929.8|207081.3|206931.3|207081.3|206931.3|207079.6|206929.6|12
1640627770000|2021-12-27 17:56:10|207081.1|206931.1|207079|206929|207083.3|206933.3|207075.3|206925.3|12
1640627780000|2021-12-27 17:56:20|207079.1|206929.1|207078.4|206928.4|207080.1|206930.1|207076.9|206926.9|13
1640627790000|2021-12-27 17:56:30|207078.3|206928.3|207082.3|206932.3|207091.9|206941.9|207076.7|206926.7|24
1640627800000|2021-12-27 17:56:40|207083.2|206933.2|207079.1|206929.1|207083.2|206933.2|207078|206928|21
1640627810000|2021-12-27 17:56:50|207083|206933|207081.4|206931.4|207084.9|206934.9|207078.2|206928.2|17
1640627820000|2021-12-27 17:57:00|207081.3|206931.3|207081.1|206931.1|207081.3|206931.3|207077.8|206927.8|17
1640627830000|2021-12-27 17:57:10|207080.9|206930.9|207080.3|206930.3|207088.2|206938.2|207080.3|206930.3|19
1640627840000|2021-12-27 17:57:20|207084.4|206934.4|207089.5|206939.5|207090.3|206940.3|207080.3|206930.3|23
1640627850000|2021-12-27 17:57:30|207088.8|206938.8|207085.6|206935.6|207090|206940|207085.6|206935.6|18
1640627860000|2021-12-27 17:57:40|207087.3|206937.3|207087.6|206937.6|207089.7|206939.7|207087.2|206937.2|15
1640627870000|2021-12-27 17:57:50|207087.7|206937.7|207090.1|206940.1|207092|206942|207087.7|206937.7|12
1640627880000|2021-12-27 17:58:00|207089.9|206939.9|207085.9|206935.9|207090.2|206940.2|207084.4|206934.4|14
1640627890000|2021-12-27 17:58:10|207086.5|206936.5|207089.9|206939.9|207090.7|206940.7|207086.5|206936.5|18
1640627900000|2021-12-27 17:58:20|207089|206939|207088.6|206938.6|207089.7|206939.7|207087.8|206937.8|14
1640627910000|2021-12-27 17:58:30|207089.2|206939.2|207087.6|206937.6|207092.2|206942.2|207087.3|206937.3|16
1640627920000|2021-12-27 17:58:40|207088.6|206938.6|207092.9|206942.9|207093.8|206943.8|207085.6|206935.6|17
1640627930000|2021-12-27 17:58:50|207092.7|206942.7|207091.5|206941.5|207093.1|206943.1|207091.1|206941.1|13
1640627940000|2021-12-27 17:59:00|207091.1|206941.1|207086|206936|207091.9|206941.9|207085.7|206935.7|14
1640627950000|2021-12-27 17:59:10|207086.7|206936.7|207094.9|206944.9|207097.1|206947.1|207086.7|206936.7|30
1640627960000|2021-12-27 17:59:20|207094.7|206944.7|207098.5|206948.5|207098.5|206948.5|207094.1|206944.1|22
1640627970000|2021-12-27 17:59:30|207097.9|206947.9|207107.7|206957.7|207110.9|207009.1|207059.1|206947.9|20
1640627980000|2021-12-27 17:59:40|207108.1|206958.1|207122.6|206972.6|207129.1|207010.4|207060.4|206958.1|26
1640627990000|2021-12-27 17:59:50|207121.7|206971.7|207138.5|206988.5|207141.5|206991.5|207121.6|206971.6|30
1640628000000|2021-12-27 18:00:00|207145.4|206995.4|207139.2|206989.2|207148.3|206998.3|207131.8|206981.8|29
1640628010000|2021-12-27 18:00:10|207139.8|206989.8|207140.3|206990.3|207142.8|206992.8|207137.2|206987.2|13
1640628020000|2021-12-27 18:00:20|207140|206990|207141.3|206991.3|207145.2|206995.2|207139|206989|11
1640628030000|2021-12-27 18:00:30|207145.9|206995.9|207145.8|206995.8|207147.5|206997.5|207141.4|206991.4|18
1640628040000|2021-12-27 18:00:40|207144.9|206994.9|207139.1|206989.1|207144.9|206994.9|207135.7|206985.7|18
1640628050000|2021-12-27 18:00:50|207139.7|206989.7|207137.9|206987.9|207139.7|206989.7|207135|206985|9
1640628060000|2021-12-27 18:01:00|207138.1|206988.1|207135.5|206985.5|207138.1|206988.1|207135|206985|11
1640628070000|2021-12-27 18:01:10|207134.3|206984.3|207137.9|206987.9|207138.7|206988.7|207134.3|206984.3|17
1640628080000|2021-12-27 18:01:20|207127.9|206977.9|207098.1|206948.1|207127.9|206977.9|207098.1|206948.1|29
1640628090000|2021-12-27 18:01:30|207098.3|206948.3|207097.8|206947.8|207098.4|206948.4|207097.8|206947.8|14
1640628100000|2021-12-27 18:01:40|207097.7|206947.7|207085.9|206935.9|207097.9|206947.9|207081.2|206931.2|18
1640628110000|2021-12-27 18:01:50|207084.3|206934.3|207084.8|206934.8|207088.9|206938.9|207084.3|206934.3|27
1640628120000|2021-12-27 18:02:00|207085.3|206935.3|207133.1|206983.1|207133.1|206983.1|207082.9|206932.9|17
1640628130000|2021-12-27 18:02:10|207125.9|206975.9|207128.9|206978.9|207134|206984|207125.9|206975.9|34
1640628140000|2021-12-27 18:02:20|207128.5|206978.5|207126.6|206976.6|207129.5|206979.5|207126.3|206976.3|27
1640628150000|2021-12-27 18:02:30|207130.6|206980.6|207130.8|206980.8|207132.1|206982.1|207130.6|206980.6|14
1640628160000|2021-12-27 18:02:40|207130.9|206980.9|207129.6|206979.6|207130.9|206980.9|207128.6|206978.6|10
1640628170000|2021-12-27 18:02:50|207128.9|206978.9|207130.2|206980.2|207131.2|206981.2|207125.6|206975.6|16
1640628180000|2021-12-27 18:03:00|207129.6|206979.6|207128.1|206978.1|207129.9|206979.9|207127.9|206977.9|13
1640628190000|2021-12-27 18:03:10|207128.5|206978.5|207130|206980|207130.6|206980.6|207128.5|206978.5|15
1640628200000|2021-12-27 18:03:20|207129.9|206979.9|207128.4|206978.4|207130.1|206980.1|207128.2|206978.2|16
1640628210000|2021-12-27 18:03:30|207128.5|206978.5|207132.8|206982.8|207133.2|206983.2|207128.5|206978.5|7
1640628220000|2021-12-27 18:03:40|207132.4|206982.4|207134.4|206984.4|207135.9|206985.9|207130.2|206980.2|13
1640628230000|2021-12-27 18:03:50|207134.1|206984.1|207132.1|206982.1|207134.1|206984.1|207132|206982|13
1640628240000|2021-12-27 18:04:00|207132|206982|207128.7|206978.7|207132.4|206982.4|207124|206974|22
1640628250000|2021-12-27 18:04:10|207128.5|206978.5|207126.2|206976.2|207128.5|206978.5|207126.2|206976.2|9
1640628260000|2021-12-27 18:04:20|207127.1|206977.1|207128.8|206978.8|207131.2|206981.2|207126|206976|15
1640628270000|2021-12-27 18:04:30|207129.3|206979.3|207128|206978|207129.4|206979.4|207127.5|206977.5|9
1640628280000|2021-12-27 18:04:40|207125.4|206975.4|207128.8|206978.8|207133.8|206983.8|207125|206975|10
1640628290000|2021-12-27 18:04:50|207130.2|206980.2|207142.8|206992.8|207145|206995|207123.9|206973.9|14
1640628300000|2021-12-27 18:05:00|207147.3|206997.3|207134.2|206984.2|207147.5|206997.5|207134.2|206984.2|30
1640628310000|2021-12-27 18:05:10|207134.3|206984.3|207149|206999|207152.8|207002.8|207133.8|206983.8|33
1640628320000|2021-12-27 18:05:20|207155.7|207005.7|207137.8|206987.8|207155.7|207005.7|207137.7|206987.7|30
1640628330000|2021-12-27 18:05:30|207137.5|206987.5|207136|206986|207138.7|206988.7|207130.1|206980.1|18
1640628340000|2021-12-27 18:05:40|207133.4|206983.4|207131.9|206981.9|207133.5|206983.5|207131.3|206981.3|15
1640628350000|2021-12-27 18:05:50|207132.7|206982.7|207133.6|206983.6|207137.7|206987.7|207131.7|206981.7|10
1640628360000|2021-12-27 18:06:00|207133.8|206983.8|207131.7|206981.7|207133.8|206983.8|207131.7|206981.7|11
1640628370000|2021-12-27 18:06:10|207129.1|206979.1|207131.1|206981.1|207134|206984|207129.1|206979.1|12
1640628380000|2021-12-27 18:06:20|207131.5|206981.5|207133.2|206983.2|207139.4|206989.4|207131.5|206981.5|13
1640628390000|2021-12-27 18:06:30|207134|206984|207133.6|206983.6|207140.8|206990.8|207133.4|206983.4|20
1640628400000|2021-12-27 18:06:40|207133.5|206983.5|207161.8|207011.8|207166.5|207016.5|207133.5|206983.5|20
1640628410000|2021-12-27 18:06:50|207164.5|207014.5|207149.4|206999.4|207164.5|207014.5|207149.3|206999.3|22
1640628420000|2021-12-27 18:07:00|207150.7|207000.7|207155.5|207005.5|207156.2|207006.2|207135.3|206985.3|25
1640628430000|2021-12-27 18:07:10|207156.9|207006.9|207157.1|207007.1|207168.9|207018.9|207156.2|207006.2|22
1640628440000|2021-12-27 18:07:20|207156.4|207006.4|207158.6|207008.6|207159.5|207009.5|207153.6|207003.6|12
1640628450000|2021-12-27 18:07:30|207162.1|207012.1|207160.3|207010.3|207166.8|207016.8|207157.6|207007.6|28
1640628460000|2021-12-27 18:07:40|207161.1|207011.1|207155.4|207005.4|207164.1|207054.6|207104.6|207005.2|23
1640628470000|2021-12-27 18:07:50|207155.5|207005.5|207155.1|207005.1|207157.2|207007.2|207153.4|207003.4|20
1640628480000|2021-12-27 18:08:00|207154.9|207004.9|207159.1|207009.1|207160.3|207010.3|207154|207004|20
1640628490000|2021-12-27 18:08:10|207159|207009|207145.8|206995.8|207159|207009|207132.4|206982.4|26
1640628500000|2021-12-27 18:08:20|207143.5|206993.5|207148.1|206998.1|207148.9|206998.9|207143.5|206993.5|25
1640628510000|2021-12-27 18:08:30|207148.3|206998.3|207157.5|207007.5|207157.5|207007.5|207146.9|206996.9|21
1640628520000|2021-12-27 18:08:40|207156.8|207006.8|207153.6|207003.6|207156.8|207006.8|207150.5|207000.5|12
1640628530000|2021-12-27 18:08:50|207155.9|207005.9|207154.6|207004.6|207155.9|207005.9|207152.7|207002.7|15
1640628540000|2021-12-27 18:09:00|207153.9|207003.9|207154.6|207004.6|207158.1|207008.1|207152.3|207002.3|19
1640628550000|2021-12-27 18:09:10|207155.2|207005.2|207151.8|207001.8|207157|207007|207151.3|207001.3|15
1640628560000|2021-12-27 18:09:20|207151.4|207001.4|207155.5|207005.5|207155.5|207005.5|207151.4|207001.4|13
1640628570000|2021-12-27 18:09:30|207154.8|207004.8|207133.9|206983.9|207154.8|207004.8|207133.9|206983.9|16
1640628580000|2021-12-27 18:09:40|207134.9|206984.9|207129.8|206979.8|207136.2|206986.2|207129.8|206979.8|18
1640628590000|2021-12-27 18:09:50|207130.7|206980.7|207158.5|207008.5|207161.3|207011.3|207130.7|206980.7|20
1640628600000|2021-12-27 18:10:00|207157.5|207007.5|207157.8|207007.8|207164.3|207014.3|207156.4|207006.4|25
1640628610000|2021-12-27 18:10:10|207160|207010|207160.5|207010.5|207163.3|207013.3|207157.5|207007.5|17
1640628620000|2021-12-27 18:10:20|207161.3|207011.3|207158.9|207008.9|207164.6|207014.6|207157.6|207007.6|15
1640628630000|2021-12-27 18:10:30|207158.3|207008.3|207163.6|207013.6|207164.7|207014.7|207157.3|207007.3|22
1640628640000|2021-12-27 18:10:40|207163.1|207013.1|207157|207007|207167.3|207017.3|207156.4|207006.4|19
1640628650000|2021-12-27 18:10:50|207156.9|207006.9|207156.9|207006.9|207157.9|207007.9|207155.3|207005.3|12
1640628660000|2021-12-27 18:11:00|207158.3|207008.3|207157.6|207007.6|207159.7|207009.7|207153.9|207003.9|25
1640628670000|2021-12-27 18:11:10|207159|207009|207158|207008|207160.8|207010.8|207158|207008|13
1640628680000|2021-12-27 18:11:20|207159|207009|207157.9|207007.9|207160.2|207010.2|207157|207007|16
1640628690000|2021-12-27 18:11:30|207158.1|207008.1|207157.9|207007.9|207159.3|207009.3|207157|207007|9
1640628700000|2021-12-27 18:11:40|207157.4|207007.4|207157|207007|207158.5|207008.5|207157|207007|7
1640628710000|2021-12-27 18:11:50|207157.6|207007.6|207155.8|207005.8|207158.4|207008.4|207154.2|207004.2|14
1640628720000|2021-12-27 18:12:00|207158.3|207008.3|207157.5|207007.5|207158.3|207008.3|207156.1|207006.1|10
1640628730000|2021-12-27 18:12:10|207157.1|207007.1|207156.3|207006.3|207157.1|207007.1|207155.7|207005.7|12
1640628740000|2021-12-27 18:12:20|207156|207006|207156.6|207006.6|207156.9|207006.9|207154.9|207004.9|11
1640628750000|2021-12-27 18:12:30|207156.7|207006.7|207138.8|206988.8|207158|207008|207135.4|206985.4|25
1640628760000|2021-12-27 18:12:40|207138.6|206988.6|207140.1|206990.1|207140.9|206990.9|207137.4|206987.4|26
1640628770000|2021-12-27 18:12:50|207140.4|206990.4|207141.4|206991.4|207142.4|206992.4|207139.9|206989.9|21
1640628780000|2021-12-27 18:13:00|207141.6|206991.6|207144|206994|207145.1|206995.1|207139.6|206989.6|19
1640628790000|2021-12-27 18:13:10|207143.8|206993.8|207142.1|206992.1|207143.8|206993.8|207142.1|206992.1|14
1640628800000|2021-12-27 18:13:20|207141.7|206991.7|207130.2|206980.2|207141.7|206991.7|207130.1|206980.1|18
1640628810000|2021-12-27 18:13:30|207130.4|206980.4|207131.6|206981.6|207131.6|206981.6|207122.8|206972.8|22
1640628820000|2021-12-27 18:13:40|207129.5|206979.5|207134.6|206984.6|207138.4|206988.4|207126.3|206976.3|22
1640628830000|2021-12-27 18:13:50|207136|206986|207152.8|207002.8|207152.8|207002.8|207131.7|206981.7|23
1640628840000|2021-12-27 18:14:00|207153|207003|207134.8|206984.8|207156.4|207006.4|207132.1|206982.1|27
1640628850000|2021-12-27 18:14:10|207135.2|206985.2|207135.3|206985.3|207138.8|206988.8|207132.5|206982.5|18
1640628860000|2021-12-27 18:14:20|207135.7|206985.7|207138.7|206988.7|207140.5|206990.5|207134.2|206984.2|23
1640628870000|2021-12-27 18:14:30|207138|206988|207137.1|206987.1|207138.7|206988.7|207132.5|206982.5|21
1640628880000|2021-12-27 18:14:40|207136.1|206986.1|207134.3|206984.3|207137.4|206987.4|207133.8|206983.8|12
1640628890000|2021-12-27 18:14:50|207135.1|206985.1|207155.7|207005.7|207156.9|207006.9|207135.1|206985.1|24
1640628900000|2021-12-27 18:15:00|207156|207006|207156.7|207006.7|207163|207013|207155.8|207005.8|22
1640628910000|2021-12-27 18:15:10|207157.2|207007.2|207156.4|207006.4|207158.7|207008.7|207155.9|207005.9|18
1640628920000|2021-12-27 18:15:20|207157.2|207007.2|207158.9|207008.9|207160.8|207010.8|207156.4|207006.4|14
1640628930000|2021-12-27 18:15:30|207159.6|207009.6|207157.5|207007.5|207160|207010|207157.5|207007.5|15
1640628940000|2021-12-27 18:15:40|207157.7|207007.7|207163.1|207013.1|207167.2|207017.2|207157.2|207007.2|25
1640628950000|2021-12-27 18:15:50|207162.7|207012.7|207163.9|207013.9|207168.1|207018.1|207161.6|207011.6|25
1640628960000|2021-12-27 18:16:00|207163.5|207013.5|207159.5|207009.5|207165.3|207015.3|207159.2|207009.2|11
1640628970000|2021-12-27 18:16:10|207159.6|207009.6|207158|207008|207159.6|207009.6|207157.9|207007.9|10
1640628980000|2021-12-27 18:16:20|207158.4|207008.4|207156.5|207006.5|207159.1|207009.1|207156.2|207006.2|13
1640628990000|2021-12-27 18:16:30|207156.2|207006.2|207160.6|207010.6|207161.3|207011.3|207153.9|207003.9|18
1640629000000|2021-12-27 18:16:40|207160.3|207010.3|207158.2|207008.2|207160.7|207010.7|207158|207008|14
1640629010000|2021-12-27 18:16:50|207158|207008|207176|207026|207176|207026|207157.7|207007.7|11
1640629020000|2021-12-27 18:17:00|207173.5|207023.5|207159.8|207009.8|207173.5|207023.5|207158.6|207008.6|29
1640629030000|2021-12-27 18:17:10|207159.7|207009.7|207155.5|207005.5|207162.1|207012.1|207155.5|207005.5|18
1640629040000|2021-12-27 18:17:20|207155.8|207005.8|207158.4|207008.4|207162.8|207012.8|207155.8|207005.8|17
1640629050000|2021-12-27 18:17:30|207158|207008|207163.9|207013.9|207167.3|207017.3|207158|207008|22
1640629060000|2021-12-27 18:17:40|207163.2|207013.2|207159.8|207009.8|207166.3|207016.3|207159.8|207009.8|15
1640629070000|2021-12-27 18:17:50|207160|207010|207164.2|207014.2|207164.5|207014.5|207160|207010|15
1640629080000|2021-12-27 18:18:00|207163.8|207013.8|207161.3|207011.3|207166.4|207016.4|207161.3|207011.3|24
1640629090000|2021-12-27 18:18:10|207161.7|207011.7|207161.8|207011.8|207164.5|207014.5|207161.1|207011.1|12
1640629100000|2021-12-27 18:18:20|207161.9|207011.9|207160.5|207010.5|207161.9|207011.9|207160.5|207010.5|9
1640629110000|2021-12-27 18:18:30|207160.8|207010.8|207161.8|207011.8|207165.2|207015.2|207158.5|207008.5|12
1640629120000|2021-12-27 18:18:40|207161.4|207011.4|207161.4|207011.4|207162|207012|207159.9|207009.9|17
1640629130000|2021-12-27 18:18:50|207160.8|207010.8|207161.5|207011.5|207161.5|207011.5|207159.9|207009.9|11
1640629140000|2021-12-27 18:19:00|207160.4|207010.4|207166.1|207016.1|207166.4|207016.4|207159.6|207009.6|10
1640629150000|2021-12-27 18:19:10|207166.3|207016.3|207165.4|207015.4|207167.7|207017.7|207164|207014|16
1640629160000|2021-12-27 18:19:20|207164.9|207014.9|207161|207011|207164.9|207014.9|207160.5|207010.5|10
1640629170000|2021-12-27 18:19:30|207161.5|207011.5|207161.1|207011.1|207162.1|207012.1|207161|207011|8
1640629180000|2021-12-27 18:19:40|207160.8|207010.8|207161.5|207011.5|207163.9|207013.9|207160.8|207010.8|12
1640629190000|2021-12-27 18:19:50|207160.8|207010.8|207162.4|207012.4|207162.9|207012.9|207160.5|207010.5|6
1640629200000|2021-12-27 18:20:00|207161.5|207011.5|207168|207018|207168.8|207018.8|207161.2|207011.2|12
1640629210000|2021-12-27 18:20:10|207169.7|207019.7|207165.4|207015.4|207169.7|207019.7|207164.2|207014.2|13
1640629220000|2021-12-27 18:20:20|207165.2|207015.2|207126|206976|207165.5|207015.5|207125.9|206975.9|17
1640629230000|2021-12-27 18:20:30|207123.6|206973.6|207133.5|206983.5|207133.6|206983.6|207123.2|206973.2|36
1640629240000|2021-12-27 18:20:40|207132.8|206982.8|207135.3|206985.3|207137|206987|207132.7|206982.7|17
1640629250000|2021-12-27 18:20:50|207134.6|206984.6|207161.9|207011.9|207161.9|207011.9|207133.9|206983.9|21
1640629260000|2021-12-27 18:21:00|207160.9|207010.9|207159.7|207009.7|207161.5|207011.5|207158.8|207008.8|17
1640629270000|2021-12-27 18:21:10|207161|207011|207130.4|206980.4|207161|207011|207123.9|206973.9|27
1640629280000|2021-12-27 18:21:20|207130.8|206980.8|207132.3|206982.3|207132.3|206982.3|207130.5|206980.5|16
1640629290000|2021-12-27 18:21:30|207132.1|206982.1|207132.9|206982.9|207133.4|206983.4|207131|206981|14
1640629300000|2021-12-27 18:21:40|207133.4|206983.4|207130.1|206980.1|207133.4|206983.4|207128.1|206978.1|19
1640629310000|2021-12-27 18:21:50|207131.4|206981.4|207133.8|206983.8|207147.4|206997.4|207130.7|206980.7|23
1640629320000|2021-12-27 18:22:00|207131.2|206981.2|207129.8|206979.8|207139.8|206989.8|207129.5|206979.5|17
1640629330000|2021-12-27 18:22:10|207130.8|206980.8|207133.5|206983.5|207133.5|206983.5|207129.4|206979.4|11
1640629340000|2021-12-27 18:22:20|207132.7|206982.7|207137.2|206987.2|207137.2|206987.2|207124.2|206974.2|12
1640629350000|2021-12-27 18:22:30|207130.4|206980.4|207137.1|206987.1|207139.4|206989.4|207127.9|206977.9|15
1640629360000|2021-12-27 18:22:40|207134.3|206984.3|207130.2|206980.2|207134.7|206984.7|207129|206979|17
1640629370000|2021-12-27 18:22:50|207129.8|206979.8|207129.8|206979.8|207132.8|206982.8|207128.9|206978.9|20
1640629380000|2021-12-27 18:23:00|207129.9|206979.9|207132.9|206982.9|207133.2|206983.2|207127.6|206977.6|17
1640629390000|2021-12-27 18:23:10|207133|206983|207131.1|206981.1|207133|206983|207130.3|206980.3|15
1640629400000|2021-12-27 18:23:20|207130.9|206980.9|207132.8|206982.8|207133.4|206983.4|207129.5|206979.5|17
1640629410000|2021-12-27 18:23:30|207126.8|206976.8|207146|206996|207150.1|207000.1|207126.8|206976.8|26
1640629420000|2021-12-27 18:23:40|207142.2|206992.2|207138.7|206988.7|207145.8|206995.8|207136.6|206986.6|24
1640629430000|2021-12-27 18:23:50|207138.4|206988.4|207140.2|206990.2|207142.2|206992.2|207138.4|206988.4|15
1640629440000|2021-12-27 18:24:00|207140.7|206990.7|207137.3|206987.3|207140.7|206990.7|207133.2|206983.2|15
1640629450000|2021-12-27 18:24:10|207136.4|206986.4|207132.7|206982.7|207136.4|206986.4|207132.7|206982.7|12
1640629460000|2021-12-27 18:24:20|207132.2|206982.2|207136.2|206986.2|207143.3|206993.3|207132.2|206982.2|18
1640629470000|2021-12-27 18:24:30|207136.5|206986.5|207140.4|206990.4|207140.7|206990.7|207135.4|206985.4|24
1640629480000|2021-12-27 18:24:40|207138.8|206988.8|207137.5|206987.5|207138.9|206988.9|207135.9|206985.9|16
1640629490000|2021-12-27 18:24:50|207137.3|206987.3|207138.4|206988.4|207138.4|206988.4|207137|206987|11
1640629500000|2021-12-27 18:25:00|207138.8|206988.8|207136.9|206986.9|207138.8|206988.8|207136.4|206986.4|13
1640629510000|2021-12-27 18:25:10|207136.8|206986.8|207146.7|206996.7|207147.8|206997.8|207135.1|206985.1|16
1640629520000|2021-12-27 18:25:20|207144.9|206994.9|207134|206984|207154.1|207004.1|207131.5|206981.5|21
1640629530000|2021-12-27 18:25:30|207139.2|206989.2|207134.4|206984.4|207139.4|206989.4|207134.3|206984.3|13
1640629540000|2021-12-27 18:25:40|207134.9|206984.9|207129.6|206979.6|207135.4|206985.4|207127.5|206977.5|18
1640629550000|2021-12-27 18:25:50|207129.7|206979.7|207130.5|206980.5|207136.1|206986.1|207122.5|206972.5|29
1640629560000|2021-12-27 18:26:00|207130.3|206980.3|207127|206977|207132.2|206982.2|207127|206977|16
1640629570000|2021-12-27 18:26:10|207125.3|206975.3|207133.2|206983.2|207136.5|206986.5|207125.3|206975.3|16
1640629580000|2021-12-27 18:26:20|207128.2|206978.2|207133.8|206983.8|207137.7|206987.7|207128.2|206978.2|15
1640629590000|2021-12-27 18:26:30|207135.5|206985.5|207125.2|206975.2|207136.4|207027.5|207077.5|206975.2|14
1640629600000|2021-12-27 18:26:40|207126|206976|207130.3|206980.3|207131.9|206981.9|207126|206976|16
1640629610000|2021-12-27 18:26:50|207128.6|206978.6|207127|206977|207130.6|206980.6|207122.8|206972.8|18
1640629620000|2021-12-27 18:27:00|207125.6|206975.6|207134.7|206984.7|207151|207001|207125.6|206975.6|26
1640629630000|2021-12-27 18:27:10|207135.2|206985.2|207133.6|206983.6|207136|206986|207133.2|206983.2|11
1640629640000|2021-12-27 18:27:20|207133.9|206983.9|207135.4|206985.4|207137.2|206987.2|207133.9|206983.9|8
1640629650000|2021-12-27 18:27:30|207136.1|206986.1|207133.9|206983.9|207136.1|206986.1|207133.9|206983.9|8
1640629660000|2021-12-27 18:27:40|207133.7|206983.7|207134.6|206984.6|207136.3|206986.3|207133.7|206983.7|5
1640629670000|2021-12-27 18:27:50|207135|206985|207138.2|206988.2|207138.9|206988.9|207132.4|206982.4|17
1640629680000|2021-12-27 18:28:00|207130.4|206980.4|207133.6|206983.6|207137.5|206987.5|207129.5|206979.5|16
1640629690000|2021-12-27 18:28:10|207134.3|206984.3|207132.4|206982.4|207136.7|206986.7|207132.4|206982.4|11
1640629700000|2021-12-27 18:28:20|207131.6|206981.6|207135.5|206985.5|207136.3|206986.3|207131.6|206981.6|9
1640629710000|2021-12-27 18:28:30|207134.8|206984.8|207140.5|206990.5|207142.4|206992.4|207134.5|206984.5|19
1640629720000|2021-12-27 18:28:40|207138.5|206988.5|207133.4|206983.4|207145.5|206995.5|207133.1|206983.1|18
1640629730000|2021-12-27 18:28:50|207133.8|206983.8|207134.2|206984.2|207141.6|206991.6|207132.8|206982.8|22
1640629740000|2021-12-27 18:29:00|207133.9|206983.9|207134.1|206984.1|207134.2|206984.2|207131.2|206981.2|12
1640629750000|2021-12-27 18:29:10|207133.3|206983.3|207133.8|206983.8|207133.8|206983.8|207132|206982|6
1640629760000|2021-12-27 18:29:20|207133.7|206983.7|207136.3|206986.3|207136.3|206986.3|207133|206983|10
1640629770000|2021-12-27 18:29:30|207135.8|206985.8|207137.1|206987.1|207137.8|206987.8|207134.2|206984.2|12
1640629780000|2021-12-27 18:29:40|207134.5|206984.5|207135.1|206985.1|207137.9|206987.9|207133.8|206983.8|13
1640629790000|2021-12-27 18:29:50|207137.5|206987.5|207136.6|206986.6|207137.5|206987.5|207135.1|206985.1|9
1640629800000|2021-12-27 18:30:00|207136.2|206986.2|207137.9|206987.9|207140.6|206990.6|207134.3|206984.3|13
1640629810000|2021-12-27 18:30:10|207137.3|206987.3|207137|206987|207138.7|206988.7|207136.3|206986.3|11
1640629820000|2021-12-27 18:30:20|207136.8|206986.8|207138.1|206988.1|207140.7|206990.7|207136.8|206986.8|11
1640629830000|2021-12-27 18:30:30|207137.1|206987.1|207136.3|206986.3|207138.4|206988.4|207135.3|206985.3|15
1640629840000|2021-12-27 18:30:40|207135.7|206985.7|207134.6|206984.6|207135.7|206985.7|207130.7|206980.7|9
1640629850000|2021-12-27 18:30:50|207134.2|206984.2|207137.7|206987.7|207138.6|206988.6|207134.2|206984.2|17
1640629860000|2021-12-27 18:31:00|207138|206988|207139.2|206989.2|207141.2|206991.2|207138|206988|9
1640629870000|2021-12-27 18:31:10|207141.9|206991.9|207164.2|207014.2|207166|207016|207139.6|206989.6|19
1640629880000|2021-12-27 18:31:20|207159.8|207009.8|207179.1|207029.1|207221.5|207071.5|207159.8|207009.8|28
1640629890000|2021-12-27 18:31:30|207177.1|207027.1|207177.1|207027.1|207185.6|207035.6|207171|207021|16
1640629900000|2021-12-27 18:31:40|207179.3|207029.3|207182.4|207032.4|207182.4|207032.4|207174.6|207024.6|19
1640629910000|2021-12-27 18:31:50|207181.4|207031.4|207182.7|207032.7|207188.6|207038.6|207180.4|207030.4|20
1640629920000|2021-12-27 18:32:00|207184.7|207034.7|207186.9|207036.9|207186.9|207036.9|207180.3|207030.3|18
1640629930000|2021-12-27 18:32:10|207185.5|207035.5|207187.7|207037.7|207188.5|207038.5|207184.5|207034.5|17
1640629940000|2021-12-27 18:32:20|207187.6|207037.6|207191.1|207041.1|207192.1|207042.1|207187.6|207037.6|10
1640629950000|2021-12-27 18:32:30|207191.2|207041.2|207189|207039|207191.7|207041.7|207183.2|207033.2|11
1640629960000|2021-12-27 18:32:40|207188.4|207038.4|207189.4|207039.4|207190.5|207040.5|207187.2|207037.2|11
1640629970000|2021-12-27 18:32:50|207189.3|207039.3|207189.9|207039.9|207190.2|207040.2|207188.1|207038.1|11
1640629980000|2021-12-27 18:33:00|207189.4|207039.4|207221.2|207071.2|207224.9|207074.9|207188.6|207038.6|22
1640629990000|2021-12-27 18:33:10|207222|207072|207199.3|207049.3|207222.4|207072.4|207188.1|207038.1|27
1640630000000|2021-12-27 18:33:20|207203.1|207053.1|207201.3|207051.3|207203.1|207053.1|207199.6|207049.6|20
1640630010000|2021-12-27 18:33:30|207201|207051|207209.4|207059.4|207213.5|207063.5|207198.3|207048.3|19
1640630020000|2021-12-27 18:33:40|207207.4|207057.4|207218.2|207068.2|207218.2|207068.2|207206.8|207056.8|14
1640630030000|2021-12-27 18:33:50|207216.9|207066.9|207216.8|207066.8|207217.5|207067.5|207213.1|207063.1|8
1640630040000|2021-12-27 18:34:00|207216.4|207066.4|207197.2|207047.2|207216.4|207066.4|207189.5|207039.5|23
1640630050000|2021-12-27 18:34:10|207194.2|207044.2|207207.6|207057.6|207207.6|207057.6|207194.2|207044.2|18
1640630060000|2021-12-27 18:34:20|207206.4|207056.4|207192.7|207042.7|207206.4|207098.2|207148.2|207035|13
1640630070000|2021-12-27 18:34:30|207193.7|207043.7|207222.8|207072.8|207226.9|207076.9|207189.5|207039.5|21
1640630080000|2021-12-27 18:34:40|207224.8|207074.8|207225.4|207075.4|207225.4|207075.4|207218.3|207068.3|21
1640630090000|2021-12-27 18:34:50|207241.8|207091.8|207237.9|207087.9|207242.2|207092.2|207227.2|207077.2|32
1640630100000|2021-12-27 18:35:00|207238|207088|207241|207091|207247.5|207126.6|207176.6|207074.3|18
1640630110000|2021-12-27 18:35:10|207239.3|207089.3|207242.8|207092.8|207261.7|207158.7|207208.7|207089.3|27
1640630120000|2021-12-27 18:35:20|207244|207094|207264.5|207114.5|207268.8|207118.8|207244|207094|17
1640630130000|2021-12-27 18:35:30|207262.8|207112.8|207262.3|207112.3|207265.6|207115.6|207260.6|207110.6|21
1640630140000|2021-12-27 18:35:40|207260.6|207110.6|207269.6|207119.6|207274.2|207124.2|207260.1|207110.1|14
1640630150000|2021-12-27 18:35:50|207271.2|207121.2|207271.2|207121.2|207274.1|207124.1|207268.7|207118.7|11
1640630160000|2021-12-27 18:36:00|207269.3|207119.3|207249.3|207099.3|207269.5|207119.5|207249.3|207099.3|23
1640630170000|2021-12-27 18:36:10|207248|207098|207246|207096|207250.2|207100.2|207238.4|207088.4|17
1640630180000|2021-12-27 18:36:20|207244.8|207094.8|207260|207110|207264.5|207114.5|207243.5|207093.5|18
1640630190000|2021-12-27 18:36:30|207260.7|207110.7|207284.7|207134.7|207289.1|207139.1|207260.7|207110.7|24
1640630200000|2021-12-27 18:36:40|207284.5|207134.5|207284.2|207134.2|207284.8|207134.8|207282.2|207132.2|14
1640630210000|2021-12-27 18:36:50|207286.9|207136.9|207279.4|207129.4|207288.6|207138.6|207274.1|207124.1|32
1640630220000|2021-12-27 18:37:00|207274.4|207124.4|207260.5|207110.5|207275.6|207125.6|207260.5|207110.5|29
1640630230000|2021-12-27 18:37:10|207263.7|207113.7|207267.9|207117.9|207271.5|207121.5|207254.5|207104.5|21
1640630240000|2021-12-27 18:37:20|207271.5|207121.5|207272.7|207122.7|207278.2|207128.2|207258|207108|22
1640630250000|2021-12-27 18:37:30|207274.1|207124.1|207252.5|207102.5|207274.1|207124.1|207252.5|207102.5|21
1640630260000|2021-12-27 18:37:40|207256.1|207106.1|207263.4|207113.4|207264.4|207114.4|207256.1|207106.1|14
1640630270000|2021-12-27 18:37:50|207263.7|207113.7|207263.7|207113.7|207264.8|207114.8|207261.9|207111.9|16
1640630280000|2021-12-27 18:38:00|207262.4|207112.4|207261.5|207111.5|207263.2|207113.2|207261.5|207111.5|7
1640630290000|2021-12-27 18:38:10|207261.1|207111.1|207268.1|207118.1|207271.2|207121.2|207260.7|207110.7|17
1640630300000|2021-12-27 18:38:20|207267.6|207117.6|207268|207118|207269.1|207119.1|207266.4|207116.4|21
1640630310000|2021-12-27 18:38:30|207268.4|207118.4|207268.2|207118.2|207269.7|207119.7|207265.2|207115.2|14
1640630320000|2021-12-27 18:38:40|207267.7|207117.7|207266.2|207116.2|207268|207118|207265.1|207115.1|10
1640630330000|2021-12-27 18:38:50|207266.7|207116.7|207265.7|207115.7|207269.8|207119.8|207265.7|207115.7|13
1640630340000|2021-12-27 18:39:00|207265.2|207115.2|207213.7|207063.7|207266.3|207116.3|207209|207059|31
1640630350000|2021-12-27 18:39:10|207215.1|207065.1|207219.7|207069.7|207235.6|207085.6|207211.5|207061.5|35
1640630360000|2021-12-27 18:39:20|207222.2|207072.2|207240.7|207090.7|207243.4|207093.4|207219.3|207069.3|32
1640630370000|2021-12-27 18:39:30|207240|207090|207212|207062|207240.5|207090.5|207210.2|207060.2|29
1640630380000|2021-12-27 18:39:40|207212.1|207062.1|207212.2|207062.2|207214.4|207064.4|207210.7|207060.7|24
1640630390000|2021-12-27 18:39:50|207212|207062|207213.3|207063.3|207213.3|207063.3|207210.9|207060.9|17
1640630400000|2021-12-27 18:40:00|207213.4|207063.4|207211.6|207061.6|207213.6|207063.6|207211.5|207061.5|12
1640630410000|2021-12-27 18:40:10|207211.9|207061.9|207213.6|207063.6|207215.3|207065.3|207211|207061|19
1640630420000|2021-12-27 18:40:20|207213.1|207063.1|207210.1|207060.1|207213.2|207063.2|207210.1|207060.1|13
1640630430000|2021-12-27 18:40:30|207210.4|207060.4|207211.8|207061.8|207213.4|207063.4|207209.3|207059.3|14
1640630440000|2021-12-27 18:40:40|207212.8|207062.8|207212.8|207062.8|207214.2|207064.2|207210.8|207060.8|11
1640630450000|2021-12-27 18:40:50|207213.2|207063.2|207215.7|207065.7|207224.6|207074.6|207212.8|207062.8|24
1640630460000|2021-12-27 18:41:00|207215.5|207065.5|207218.7|207068.7|207222.9|207072.9|207213.6|207063.6|18
1640630470000|2021-12-27 18:41:10|207219.1|207069.1|207221.6|207071.6|207223.4|207073.4|207218.9|207068.9|19
1640630480000|2021-12-27 18:41:20|207222|207072|207223.7|207073.7|207224.8|207074.8|207220.8|207070.8|12
1640630490000|2021-12-27 18:41:30|207223.5|207073.5|207218.2|207068.2|207224.7|207074.7|207218.2|207068.2|14
1640630500000|2021-12-27 18:41:40|207218.6|207068.6|207223.9|207073.9|207224.3|207074.3|207218.2|207068.2|15
1640630510000|2021-12-27 18:41:50|207224.6|207074.6|207221.7|207071.7|207224.6|207074.6|207220.7|207070.7|14
1640630520000|2021-12-27 18:42:00|207225.6|207075.6|207223.5|207073.5|207244.8|207094.8|207216.8|207066.8|29
1640630530000|2021-12-27 18:42:10|207225.2|207075.2|207211|207061|207225.2|207075.2|207208.1|207058.1|23
1640630540000|2021-12-27 18:42:20|207211.5|207061.5|207215.8|207065.8|207219.6|207069.6|207210.9|207060.9|18
1640630550000|2021-12-27 18:42:30|207215.7|207065.7|207212.8|207062.8|207221.8|207071.8|207212.8|207062.8|24
1640630560000|2021-12-27 18:42:40|207208.2|207058.2|207213.2|207063.2|207218.8|207068.8|207203.6|207053.6|37
1640630570000|2021-12-27 18:42:50|207219.7|207069.7|207250.2|207100.2|207252.9|207102.9|207219.7|207069.7|22
1640630580000|2021-12-27 18:43:00|207249.4|207099.4|207251|207101|207251.6|207101.6|207249|207099|18
1640630590000|2021-12-27 18:43:10|207250.9|207100.9|207239.3|207089.3|207252|207102|207235.2|207085.2|28
1640630600000|2021-12-27 18:43:20|207239.1|207089.1|207242.2|207092.2|207246.7|207096.7|207237.8|207087.8|21
1640630610000|2021-12-27 18:43:30|207241.9|207091.9|207244.3|207094.3|207246|207096|207241.4|207091.4|23
1640630620000|2021-12-27 18:43:40|207244.8|207094.8|207243.7|207093.7|207245.7|207095.7|207242.4|207092.4|25
1640630630000|2021-12-27 18:43:50|207243.8|207093.8|207252.2|207102.2|207256|207106|207243|207093|12
1640630640000|2021-12-27 18:44:00|207255|207105|207244.3|207094.3|207255|207105|207242.6|207092.6|21
1640630650000|2021-12-27 18:44:10|207243.9|207093.9|207249.5|207099.5|207249.5|207099.5|207243.3|207093.3|15
1640630660000|2021-12-27 18:44:20|207249.4|207099.4|207255.5|207105.5|207259.7|207109.7|207248.7|207098.7|22
1640630670000|2021-12-27 18:44:30|207255.4|207105.4|207255.8|207105.8|207257.5|207107.5|207254.3|207104.3|19
1640630680000|2021-12-27 18:44:40|207255.4|207105.4|207256.7|207106.7|207257|207107|207254|207104|21
1640630690000|2021-12-27 18:44:50|207256.3|207106.3|207254.1|207104.1|207256.5|207106.5|207252.5|207102.5|17
1640630700000|2021-12-27 18:45:00|207254.3|207104.3|207252.7|207102.7|207263.4|207113.4|207251.9|207101.9|22
1640630710000|2021-12-27 18:45:10|207252.6|207102.6|207289.3|207139.3|207302.3|207152.3|207252.6|207102.6|26
1640630720000|2021-12-27 18:45:20|207289.4|207139.4|207287|207137|207297.8|207147.8|207284.4|207134.4|22
1640630730000|2021-12-27 18:45:30|207286.5|207136.5|207295.1|207145.1|207297.9|207147.9|207269.7|207119.7|26
1640630740000|2021-12-27 18:45:40|207294|207144|207299.6|207149.6|207299.6|207149.6|207291.4|207141.4|16
1640630750000|2021-12-27 18:45:50|207297.9|207147.9|207309.6|207159.6|207319.4|207169.4|207297.9|207147.9|31
1640630760000|2021-12-27 18:46:00|207308.9|207158.9|207318.6|207168.6|207340.1|207190.1|207307.5|207157.5|28
1640630770000|2021-12-27 18:46:10|207320.3|207170.3|207321.6|207171.6|207323.2|207173.2|207318.4|207168.4|31
1640630780000|2021-12-27 18:46:20|207320.8|207170.8|207319.2|207169.2|207322.4|207172.4|207318.7|207168.7|31
1640630790000|2021-12-27 18:46:30|207319.5|207169.5|207321.3|207171.3|207321.4|207171.4|207318.9|207168.9|19
1640630800000|2021-12-27 18:46:40|207321.2|207171.2|207315.1|207165.1|207328.4|207178.4|207312|207162|31
1640630810000|2021-12-27 18:46:50|207315.6|207165.6|207315.9|207165.9|207315.9|207165.9|207311.6|207161.6|22
1640630820000|2021-12-27 18:47:00|207315.7|207165.7|207312.5|207162.5|207315.7|207165.7|207312|207162|17
1640630830000|2021-12-27 18:47:10|207312.2|207162.2|207305.9|207155.9|207313.2|207163.2|207305.9|207155.9|16
1640630840000|2021-12-27 18:47:20|207307.1|207157.1|207307.4|207157.4|207312.7|207162.7|207306.2|207156.2|22
1640630850000|2021-12-27 18:47:30|207307.8|207157.8|207344.2|207194.2|207348.8|207198.8|207307.8|207157.8|33
1640630860000|2021-12-27 18:47:40|207344|207194|207339.7|207189.7|207345|207195|207339.3|207189.3|26
1640630870000|2021-12-27 18:47:50|207342|207192|207340.3|207190.3|207345|207195|207340|207190|18
1640630880000|2021-12-27 18:48:00|207340|207190|207342.6|207192.6|207344|207194|207339.9|207189.9|13
1640630890000|2021-12-27 18:48:10|207342.4|207192.4|207344|207194|207344.1|207194.1|207341.4|207191.4|19
1640630900000|2021-12-27 18:48:20|207342.7|207192.7|207341.9|207191.9|207343.6|207193.6|207339.2|207189.2|21
1640630910000|2021-12-27 18:48:30|207341.8|207191.8|207345.2|207195.2|207346.2|207196.2|207341.3|207191.3|15
1640630920000|2021-12-27 18:48:40|207346.3|207196.3|207345.6|207195.6|207346.5|207196.5|207344|207194|13
1640630930000|2021-12-27 18:48:50|207345.1|207195.1|207345.9|207195.9|207347.2|207197.2|207345|207195|14
1640630940000|2021-12-27 18:49:00|207346.2|207196.2|207346.6|207196.6|207350.5|207200.5|207339.9|207189.9|22
1640630950000|2021-12-27 18:49:10|207347.5|207197.5|207348.1|207198.1|207349.5|207199.5|207345.5|207195.5|18
1640630960000|2021-12-27 18:49:20|207347.3|207197.3|207366.3|207216.3|207378.2|207228.2|207346.4|207196.4|26
1640630970000|2021-12-27 18:49:30|207366.8|207216.8|207374.9|207224.9|207376.2|207226.2|207365.9|207215.9|34
1640630980000|2021-12-27 18:49:40|207374.2|207224.2|207376.9|207226.9|207377.1|207227.1|207373.7|207223.7|23
1640630990000|2021-12-27 18:49:50|207377.2|207227.2|207384.3|207234.3|207386.4|207236.4|207367|207217|26
1640631000000|2021-12-27 18:50:00|207387|207237|207393.9|207243.9|207394.8|207244.8|207382.5|207232.5|26
1640631010000|2021-12-27 18:50:10|207394.4|207244.4|207396.1|207246.1|207399.6|207249.6|207389.5|207239.5|25
1640631020000|2021-12-27 18:50:20|207394.3|207244.3|207393.8|207243.8|207397.6|207247.6|207391.5|207241.5|21
1640631030000|2021-12-27 18:50:30|207392.3|207242.3|207392.8|207242.8|207394.2|207244.2|207392.1|207242.1|13
1640631040000|2021-12-27 18:50:40|207393|207243|207392.4|207242.4|207396.9|207246.9|207390.9|207240.9|17
1640631050000|2021-12-27 18:50:50|207390.5|207240.5|207381.8|207231.8|207393.1|207243.1|207381.8|207231.8|20
1640631060000|2021-12-27 18:51:00|207381.9|207231.9|207356.7|207206.7|207381.9|207231.9|207353.1|207203.1|29
1640631070000|2021-12-27 18:51:10|207355.4|207205.4|207354.7|207204.7|207357.8|207207.8|207349.8|207199.8|24
1640631080000|2021-12-27 18:51:20|207353.9|207203.9|207356.5|207206.5|207363.8|207256.5|207306.5|207202.8|27
1640631090000|2021-12-27 18:51:30|207356.3|207206.3|207356.8|207206.8|207359.8|207209.8|207355.7|207205.7|17
1640631100000|2021-12-27 18:51:40|207357.4|207207.4|207314.8|207164.8|207357.4|207207.4|207314.5|207164.5|25
1640631110000|2021-12-27 18:51:50|207339.9|207189.9|207341.1|207191.1|207344.9|207194.9|207338.6|207188.6|27
1640631120000|2021-12-27 18:52:00|207342.4|207192.4|207317.9|207167.9|207342.6|207192.6|207317.9|207167.9|29
1640631130000|2021-12-27 18:52:10|207318.3|207168.3|207321.5|207171.5|207322.6|207172.6|207318|207168|20
1640631140000|2021-12-27 18:52:20|207321.7|207171.7|207322.5|207172.5|207323.7|207173.7|207321.1|207171.1|18
1640631150000|2021-12-27 18:52:30|207317.8|207167.8|207315.3|207165.3|207320.1|207170.1|207315.3|207165.3|22
1640631160000|2021-12-27 18:52:40|207315.5|207165.5|207315.2|207165.2|207326.8|207176.8|207315.2|207165.2|28
1640631170000|2021-12-27 18:52:50|207316.3|207166.3|207321.5|207171.5|207321.5|207171.5|207314.7|207164.7|15
1640631180000|2021-12-27 18:53:00|207323.6|207173.6|207315.7|207165.7|207328|207178|207315.5|207165.5|28
1640631190000|2021-12-27 18:53:10|207320.1|207170.1|207314.7|207164.7|207320.1|207170.1|207314.6|207164.6|18
1640631200000|2021-12-27 18:53:20|207315.5|207165.5|207316.8|207166.8|207319|207169|207313.3|207163.3|16
1640631210000|2021-12-27 18:53:30|207316.4|207166.4|207319.5|207169.5|207321.3|207171.3|207316.4|207166.4|17
1640631220000|2021-12-27 18:53:40|207320.5|207170.5|207315.7|207165.7|207320.5|207170.5|207315.3|207165.3|13
1640631230000|2021-12-27 18:53:50|207315.3|207165.3|207317|207167|207322|207172|207315.3|207165.3|15
1640631240000|2021-12-27 18:54:00|207319.2|207169.2|207308.8|207158.8|207322|207172|207306.5|207156.5|28
1640631250000|2021-12-27 18:54:10|207308.4|207158.4|207352.9|207202.9|207356.7|207206.7|207308.2|207158.2|28
1640631260000|2021-12-27 18:54:20|207352.2|207202.2|207348.1|207198.1|207354.2|207204.2|207347.1|207197.1|29
1640631270000|2021-12-27 18:54:30|207347.9|207197.9|207350.6|207200.6|207354.1|207204.1|207336.4|207186.4|27
1640631280000|2021-12-27 18:54:40|207349|207199|207354.8|207204.8|207358.2|207208.2|207348.4|207198.4|20
1640631290000|2021-12-27 18:54:50|207351|207201|207339.7|207189.7|207352.1|207202.1|207337.5|207187.5|19
1640631300000|2021-12-27 18:55:00|207339.4|207189.4|207316.8|207166.8|207339.4|207189.4|207315|207165|26
1640631310000|2021-12-27 18:55:10|207317.5|207167.5|207313.2|207163.2|207317.6|207167.6|207310.7|207160.7|22
1640631320000|2021-12-27 18:55:20|207313.6|207163.6|207313.4|207163.4|207313.9|207163.9|207313.1|207163.1|12
1640631330000|2021-12-27 18:55:30|207313.1|207163.1|207312.4|207162.4|207314.6|207164.6|207312.4|207162.4|13
1640631340000|2021-12-27 18:55:40|207312.3|207162.3|207308.7|207158.7|207312.5|207162.5|207304.8|207154.8|20
1640631350000|2021-12-27 18:55:50|207308.4|207158.4|207307.4|207157.4|207309.1|207159.1|207307.4|207157.4|13
1640631360000|2021-12-27 18:56:00|207306.2|207156.2|207315.4|207165.4|207316.1|207166.1|207304.6|207154.6|22
1640631370000|2021-12-27 18:56:10|207312.6|207162.6|207317.2|207167.2|207318.7|207168.7|207310.5|207160.5|19
1640631380000|2021-12-27 18:56:20|207317.5|207167.5|207321.2|207171.2|207322.1|207172.1|207316.4|207166.4|16
1640631390000|2021-12-27 18:56:30|207320.3|207170.3|207314.9|207164.9|207320.3|207170.3|207314.9|207164.9|12
1640631400000|2021-12-27 18:56:40|207314.2|207164.2|207316.2|207166.2|207317.5|207167.5|207313.4|207163.4|13
1640631410000|2021-12-27 18:56:50|207315.7|207165.7|207313.3|207163.3|207319.8|207169.8|207312.4|207162.4|15
1640631420000|2021-12-27 18:57:00|207311.3|207161.3|207319.5|207169.5|207319.5|207169.5|207311.3|207161.3|16
1640631430000|2021-12-27 18:57:10|207317.7|207167.7|207322.3|207172.3|207324.1|207174.1|207317.6|207167.6|19
1640631440000|2021-12-27 18:57:20|207321.9|207171.9|207318.4|207168.4|207321.9|207171.9|207317|207167|12
1640631450000|2021-12-27 18:57:30|207318.5|207168.5|207315.5|207165.5|207318.5|207168.5|207315.5|207165.5|14
1640631460000|2021-12-27 18:57:40|207318.1|207168.1|207317.8|207167.8|207321.5|207171.5|207315.2|207165.2|19
1640631470000|2021-12-27 18:57:50|207317.6|207167.6|207322|207172|207322|207172|207316.1|207166.1|21
1640631480000|2021-12-27 18:58:00|207319.1|207169.1|207320.1|207170.1|207320.2|207170.2|207316.3|207166.3|13
1640631490000|2021-12-27 18:58:10|207319.7|207169.7|207318.5|207168.5|207320.2|207170.2|207314.8|207164.8|14
1640631500000|2021-12-27 18:58:20|207318|207168|207316|207166|207318.6|207168.6|207315.9|207165.9|13
1640631510000|2021-12-27 18:58:30|207314.5|207164.5|207320.1|207170.1|207320.1|207170.1|207314.5|207164.5|9
1640631520000|2021-12-27 18:58:40|207318.6|207168.6|207311.5|207161.5|207319|207169|207305.7|207155.7|18
1640631530000|2021-12-27 18:58:50|207312.2|207162.2|207305.1|207155.1|207312.2|207162.2|207304.9|207154.9|22
1640631540000|2021-12-27 18:59:00|207303.9|207153.9|207302|207152|207309|207159|207301.9|207151.9|18
1640631550000|2021-12-27 18:59:10|207305.9|207155.9|207332.5|207182.5|207335.6|207185.6|207301.2|207151.2|27
1640631560000|2021-12-27 18:59:20|207322.4|207172.4|207316.6|207166.6|207325.1|207175.1|207313.8|207163.8|21
1640631570000|2021-12-27 18:59:30|207316.8|207166.8|207355|207205|207359.4|207209.4|207313|207163|25
1640631580000|2021-12-27 18:59:40|207361|207211|207359.8|207209.8|207362.3|207212.3|207354.9|207204.9|20
1640631590000|2021-12-27 18:59:50|207358.6|207208.6|207354.4|207204.4|207358.8|207208.8|207353.4|207203.4|19
1640631600000|2021-12-27 19:00:00|207359.9|207209.9|207354|207204|207361|207211|207354|207204|17
1640631610000|2021-12-27 19:00:10|207354.8|207204.8|207323.7|207173.7|207356.5|207206.5|207322.8|207172.8|18
1640631620000|2021-12-27 19:00:20|207320.5|207170.5|207319.7|207169.7|207324.5|207174.5|207318.5|207168.5|14
1640631630000|2021-12-27 19:00:30|207318.8|207168.8|207312.3|207162.3|207322.5|207172.5|207310.6|207160.6|19
1640631640000|2021-12-27 19:00:40|207311.4|207161.4|207305.1|207155.1|207313.7|207163.7|207304.8|207154.8|22
1640631650000|2021-12-27 19:00:50|207304.2|207154.2|207334.1|207184.1|207334.1|207184.1|207304.2|207154.2|23
1640631660000|2021-12-27 19:01:00|207327.9|207177.9|207325.6|207175.6|207360|207210|207323.3|207173.3|25
1640631670000|2021-12-27 19:01:10|207330.1|207180.1|207288|207238|207347.7|207241.2|207288|207179.7|23
1640631680000|2021-12-27 19:01:20|207336|207186|207342.3|207192.3|207349.6|207199.6|207335.6|207185.6|13
1640631690000|2021-12-27 19:01:30|207347.7|207197.7|207358.9|207208.9|207358.9|207230.5|207280.5|207181|17
1640631700000|2021-12-27 19:01:40|207355.1|207205.1|207349|207199|207362.4|207212.4|207348|207198|22
1640631710000|2021-12-27 19:01:50|207347.7|207197.7|207350.9|207200.9|207353.9|207203.9|207347.2|207197.2|13
1640631720000|2021-12-27 19:02:00|207351.3|207201.3|207347.4|207197.4|207355.2|207205.2|207343.4|207193.4|19
1640631730000|2021-12-27 19:02:10|207347.2|207197.2|207348.5|207198.5|207352.2|207202.2|207344.9|207194.9|20
1640631740000|2021-12-27 19:02:20|207349.8|207199.8|207349.6|207199.6|207350.3|207200.3|207346.8|207196.8|12
1640631750000|2021-12-27 19:02:30|207348.7|207198.7|207349.2|207199.2|207349.8|207199.8|207347.3|207197.3|14
1640631760000|2021-12-27 19:02:40|207350.1|207200.1|207351.9|207201.9|207351.9|207201.9|207349.6|207199.6|7
1640631770000|2021-12-27 19:02:50|207348.3|207198.3|207348.5|207198.5|207351.9|207201.9|207344.9|207194.9|14
1640631780000|2021-12-27 19:03:00|207347.6|207197.6|207345.1|207195.1|207347.7|207197.7|207342.7|207192.7|10
1640631790000|2021-12-27 19:03:10|207349.5|207199.5|207350.7|207200.7|207352|207202|207348|207198|8
1640631800000|2021-12-27 19:03:20|207351.2|207201.2|207381.7|207231.7|207381.7|207231.7|207343.4|207193.4|11
1640631810000|2021-12-27 19:03:30|207326|207276|207382.9|207232.9|207387.1|207276|207326|207232.1|17
1640631820000|2021-12-27 19:03:40|207386.4|207236.4|207382.6|207232.6|207389.2|207239.2|207380.7|207230.7|11
1640631830000|2021-12-27 19:03:50|207383.2|207233.2|207384.4|207234.4|207384.4|207234.4|207380.5|207230.5|12
1640631840000|2021-12-27 19:04:00|207381.1|207231.1|207380.5|207230.5|207381.5|207231.5|207376.5|207226.5|18
1640631850000|2021-12-27 19:04:10|207377.1|207227.1|207378|207228|207383|207233|207376.9|207226.9|8
1640631860000|2021-12-27 19:04:20|207377.3|207227.3|207380.4|207230.4|207380.4|207230.4|207377.3|207227.3|4
1640631870000|2021-12-27 19:04:30|207379.8|207229.8|207379.7|207229.7|207384.8|207234.8|207377.9|207227.9|8
1640631880000|2021-12-27 19:04:40|207379.8|207229.8|207377.4|207227.4|207383.5|207233.5|207377.4|207227.4|6
1640631890000|2021-12-27 19:04:50|207376.5|207226.5|207377.8|207227.8|207383.4|207233.4|207376.5|207226.5|8
1640631900000|2021-12-27 19:05:00|207372|207222|207373.7|207223.7|207377|207227|207364.2|207214.2|20
1640631910000|2021-12-27 19:05:10|207375|207225|207369.7|207219.7|207375|207225|207366.2|207216.2|11
1640631920000|2021-12-27 19:05:20|207371.7|207221.7|207372.9|207222.9|207372.9|207222.9|207370.7|207220.7|9
1640631930000|2021-12-27 19:05:30|207373.5|207223.5|207364.1|207214.1|207373.5|207223.5|207363.2|207213.2|12
1640631940000|2021-12-27 19:05:40|207365.3|207215.3|207369.4|207219.4|207369.4|207219.4|207363.8|207213.8|11
1640631950000|2021-12-27 19:05:50|207367.5|207217.5|207361.9|207211.9|207368.2|207218.2|207361.9|207211.9|10
1640631960000|2021-12-27 19:06:00|207362.5|207212.5|207361.3|207211.3|207364.7|207214.7|207352.3|207202.3|15
1640631970000|2021-12-27 19:06:10|207367|207217|207359.2|207209.2|207370.1|207220.1|207357|207207|20
1640631980000|2021-12-27 19:06:20|207362.3|207212.3|207363.1|207213.1|207363.1|207213.1|207358.3|207208.3|11
1640631990000|2021-12-27 19:06:30|207362.2|207212.2|207386.7|207236.7|207389.9|207239.9|207360|207210|16
1640632000000|2021-12-27 19:06:40|207384.5|207234.5|207390.7|207240.7|207391.8|207241.8|207382.6|207232.6|14
1640632010000|2021-12-27 19:06:50|207389.8|207239.8|207384.5|207234.5|207391|207241|207382.8|207232.8|12
1640632020000|2021-12-27 19:07:00|207384.8|207234.8|207383.9|207233.9|207387.7|207237.7|207372.5|207222.5|14
1640632030000|2021-12-27 19:07:10|207383.6|207233.6|207387.1|207237.1|207387.1|207237.1|207374|207224|16
1640632040000|2021-12-27 19:07:20|207377.5|207227.5|207385.5|207235.5|207385.5|207235.5|207377.5|207227.5|7
1640632050000|2021-12-27 19:07:30|207380.9|207230.9|207382.4|207232.4|207386.4|207236.4|207378.6|207228.6|6
1640632060000|2021-12-27 19:07:40|207380|207230|207376.6|207226.6|207381.6|207231.6|207376.6|207226.6|8
1640632070000|2021-12-27 19:07:50|207377.7|207227.7|207379.1|207229.1|207379.1|207229.1|207377.7|207227.7|2
1640632080000|2021-12-27 19:08:00|207379|207229|207397|207247|207397|207247|207375.9|207225.9|11
1640632090000|2021-12-27 19:08:10|207391.9|207241.9|207382.4|207232.4|207391.9|207241.9|207382.4|207232.4|9
1640632100000|2021-12-27 19:08:20|207383.8|207233.8|207386|207236|207388.3|207238.3|207383.8|207233.8|6
1640632110000|2021-12-27 19:08:30|207385.1|207235.1|207380.2|207230.2|207385.1|207235.1|207379|207229|7
1640632120000|2021-12-27 19:08:40|207382.1|207232.1|207379.4|207229.4|207382.3|207232.3|207379|207229|5
1640632130000|2021-12-27 19:08:50|207381.7|207231.7|207377.3|207227.3|207381.7|207231.7|207377|207227|7
1640632140000|2021-12-27 19:09:00|207377.9|207227.9|207364.5|207214.5|207377.9|207227.9|207363|207213|28
1640632150000|2021-12-27 19:09:10|207365.1|207215.1|207361.5|207211.5|207366.2|207216.2|207361.5|207211.5|14
1640632160000|2021-12-27 19:09:20|207361.6|207211.6|207361.3|207211.3|207365.3|207215.3|207360.7|207210.7|19
1640632170000|2021-12-27 19:09:30|207361.8|207211.8|207363|207213|207369.5|207219.5|207358.7|207208.7|17
1640632180000|2021-12-27 19:09:40|207362.4|207212.4|207357.9|207207.9|207364.5|207214.5|207357.5|207207.5|9
1640632190000|2021-12-27 19:09:50|207357.5|207207.5|207362|207212|207378.1|207228.1|207350.4|207200.4|13
1640632200000|2021-12-27 19:10:00|207364.8|207214.8|207361.9|207211.9|207378.6|207228.6|207358.8|207208.8|19
1640632210000|2021-12-27 19:10:10|207360.8|207210.8|207359.1|207209.1|207365.3|207215.3|207357.4|207207.4|16
1640632220000|2021-12-27 19:10:20|207359.7|207209.7|207357.3|207207.3|207361.2|207211.2|207357.2|207207.2|15
1640632230000|2021-12-27 19:10:30|207357.5|207207.5|207360.5|207210.5|207360.7|207210.7|207357.1|207207.1|11
1640632240000|2021-12-27 19:10:40|207359.8|207209.8|207361.6|207211.6|207361.8|207211.8|207358.9|207208.9|8
1640632250000|2021-12-27 19:10:50|207362.5|207212.5|207358.6|207208.6|207362.7|207212.7|207358.2|207208.2|10
1640632260000|2021-12-27 19:11:00|207358.5|207208.5|207352.9|207202.9|207358.5|207208.5|207352.9|207202.9|12
1640632270000|2021-12-27 19:11:10|207352.4|207202.4|207357.5|207207.5|207357.5|207207.5|207352.4|207202.4|9
1640632280000|2021-12-27 19:11:20|207357.7|207207.7|207358.5|207208.5|207360|207210|207355.4|207205.4|9
1640632290000|2021-12-27 19:11:30|207359.4|207209.4|207359.6|207209.6|207359.6|207209.6|207359.4|207209.4|2
1640632300000|2021-12-27 19:11:40|207356.2|207206.2|207354.9|207204.9|207356.4|207206.4|207354.1|207204.1|10
1640632310000|2021-12-27 19:11:50|207355.4|207205.4|207351.6|207201.6|207357.5|207207.5|207351.6|207201.6|8
1640632320000|2021-12-27 19:12:00|207356.8|207206.8|207357.5|207207.5|207358|207208|207355.5|207205.5|8
1640632330000|2021-12-27 19:12:10|207355.8|207205.8|207355|207205|207358.4|207208.4|207354.4|207204.4|17
1640632340000|2021-12-27 19:12:20|207355.3|207205.3|207360|207210|207362.6|207212.6|207355.2|207205.2|11
1640632350000|2021-12-27 19:12:30|207360.4|207210.4|207359.4|207209.4|207360.4|207210.4|207358.1|207208.1|7
1640632360000|2021-12-27 19:12:40|207361|207211|207359.4|207209.4|207361|207211|207357.1|207207.1|9
1640632370000|2021-12-27 19:12:50|207359.9|207209.9|207351.2|207201.2|207359.9|207209.9|207350.2|207200.2|13
1640632380000|2021-12-27 19:13:00|207350|207200|207353.1|207203.1|207354|207204|207350|207200|12
1640632390000|2021-12-27 19:13:10|207352|207202|207351.8|207201.8|207354.8|207204.8|207351.8|207201.8|9
1640632400000|2021-12-27 19:13:20|207353.2|207203.2|207353.5|207203.5|207354.7|207204.7|207352.2|207202.2|8
1640632410000|2021-12-27 19:13:30|207354|207204|207352|207202|207354.4|207204.4|207351|207201|7
1640632420000|2021-12-27 19:13:40|207354.2|207204.2|207353.1|207203.1|207355.6|207205.6|207353|207203|9
1640632430000|2021-12-27 19:13:50|207353.5|207203.5|207349.1|207199.1|207353.5|207203.5|207347.7|207197.7|17
1640632440000|2021-12-27 19:14:00|207350.3|207200.3|207344.1|207194.1|207350.3|207200.3|207344|207194|20
1640632450000|2021-12-27 19:14:10|207344|207194|207344.7|207194.7|207346|207196|207343.4|207193.4|17
1640632460000|2021-12-27 19:14:20|207344.9|207194.9|207343.3|207193.3|207349.4|207199.4|207343.3|207193.3|21
1640632470000|2021-12-27 19:14:30|207349.3|207199.3|207346.5|207196.5|207349.3|207199.3|207346.1|207196.1|15
1640632480000|2021-12-27 19:14:40|207347.4|207197.4|207346.8|207196.8|207349.3|207199.3|207345.1|207195.1|11
1640632490000|2021-12-27 19:14:50|207347.4|207197.4|207344.1|207194.1|207347.4|207197.4|207344.1|207194.1|12
1640632500000|2021-12-27 19:15:00|207343.9|207193.9|207343.7|207193.7|207344.1|207194.1|207343.4|207193.4|8
1640632510000|2021-12-27 19:15:10|207343.9|207193.9|207344.3|207194.3|207345.7|207195.7|207343.8|207193.8|13
1640632520000|2021-12-27 19:15:20|207344.7|207194.7|207344.9|207194.9|207345|207195|207344.4|207194.4|7
1640632530000|2021-12-27 19:15:30|207343.8|207193.8|207345.2|207195.2|207346.7|207196.7|207343.8|207193.8|20
1640632540000|2021-12-27 19:15:40|207345.4|207195.4|207313.9|207163.9|207345.4|207195.4|207312.3|207162.3|27
1640632550000|2021-12-27 19:15:50|207313.8|207163.8|207312.1|207162.1|207314.2|207164.2|207310.3|207160.3|20
1640632560000|2021-12-27 19:16:00|207311.2|207161.2|207307.8|207157.8|207312.2|207162.2|207305.4|207155.4|25
1640632570000|2021-12-27 19:16:10|207307.7|207157.7|207308.6|207158.6|207310.1|207160.1|207305.4|207155.4|19
1640632580000|2021-12-27 19:16:20|207310.1|207160.1|207307|207157|207310.5|207160.5|207307|207157|12
1640632590000|2021-12-27 19:16:30|207307.2|207157.2|207312.1|207162.1|207315.3|207165.3|207306.3|207156.3|19
1640632600000|2021-12-27 19:16:40|207311.9|207161.9|207310.7|207160.7|207315.5|207165.5|207302.8|207152.8|27
1640632610000|2021-12-27 19:16:50|207309.7|207159.7|207309.3|207159.3|207309.7|207159.7|207308.2|207158.2|17
1640632620000|2021-12-27 19:17:00|207309.1|207159.1|207310.2|207160.2|207310.6|207160.6|207308.9|207158.9|16
1640632630000|2021-12-27 19:17:10|207309.9|207159.9|207309.1|207159.1|207314.2|207164.2|207309.1|207159.1|18
1640632640000|2021-12-27 19:17:20|207308.7|207158.7|207308.4|207158.4|207311.4|207161.4|207307.4|207157.4|17
1640632650000|2021-12-27 19:17:30|207307.9|207157.9|207307.7|207157.7|207308.6|207158.6|207307.5|207157.5|8
1640632660000|2021-12-27 19:17:40|207307.6|207157.6|207305.3|207155.3|207309.2|207159.2|207304.5|207154.5|10
1640632670000|2021-12-27 19:17:50|207305.4|207155.4|207307.6|207157.6|207308.5|207158.5|207305.4|207155.4|8
1640632680000|2021-12-27 19:18:00|207308|207158|207311.2|207161.2|207311.3|207161.3|207307.5|207157.5|13
1640632690000|2021-12-27 19:18:10|207311.6|207161.6|207306.8|207156.8|207313.6|207163.6|207302.8|207152.8|19
1640632700000|2021-12-27 19:18:20|207306.6|207156.6|207305.6|207155.6|207309.7|207159.7|207304.7|207154.7|19
1640632710000|2021-12-27 19:18:30|207305.2|207155.2|207306.2|207156.2|207306.6|207156.6|207304.5|207154.5|14
1640632720000|2021-12-27 19:18:40|207306.5|207156.5|207306.6|207156.6|207307.1|207157.1|207304.8|207154.8|13
1640632730000|2021-12-27 19:18:50|207306.8|207156.8|207301.2|207151.2|207309.3|207201.2|207251.2|207149.7|26
1640632740000|2021-12-27 19:19:00|207301.6|207151.6|207299.6|207149.6|207301.6|207151.6|207297.2|207147.2|19
1640632750000|2021-12-27 19:19:10|207287.6|207137.6|207276.7|207126.7|207290.2|207140.2|207264.1|207114.1|34
1640632760000|2021-12-27 19:19:20|207266.6|207116.6|207267.5|207117.5|207277|207127|207265.8|207115.8|28
1640632770000|2021-12-27 19:19:30|207268.7|207118.7|207274.2|207124.2|207275.3|207125.3|207268.7|207118.7|20
1640632780000|2021-12-27 19:19:40|207274.5|207124.5|207261.4|207111.4|207276.5|207126.5|207258.3|207108.3|26
1640632790000|2021-12-27 19:19:50|207266|207116|207259.8|207109.8|207272.3|207122.3|207259.7|207109.7|29
1640632800000|2021-12-27 19:20:00|207262.4|207112.4|207254.6|207104.6|207265.7|207115.7|207254.6|207104.6|24
1640632810000|2021-12-27 19:20:10|207260.9|207110.9|207262.5|207112.5|207262.5|207112.5|207254.5|207104.5|15
1640632820000|2021-12-27 19:20:20|207261.3|207111.3|207263|207113|207263.6|207113.6|207259.8|207109.8|15
1640632830000|2021-12-27 19:20:30|207263.4|207113.4|207259.3|207109.3|207266.2|207116.2|207258.1|207108.1|22
1640632840000|2021-12-27 19:20:40|207261.1|207111.1|207267.3|207117.3|207275.8|207125.8|207260|207110|28
1640632850000|2021-12-27 19:20:50|207268.2|207118.2|207264.9|207114.9|207269.9|207119.9|207247.6|207097.6|28
1640632860000|2021-12-27 19:21:00|207263.5|207113.5|207263.6|207113.6|207272|207122|207259.9|207109.9|25
1640632870000|2021-12-27 19:21:10|207266.5|207116.5|207261.4|207111.4|207266.5|207116.5|207254.7|207104.7|20
1640632880000|2021-12-27 19:21:20|207260.1|207110.1|207261.5|207111.5|207263.2|207113.2|207259.6|207109.6|17
1640632890000|2021-12-27 19:21:30|207257.2|207107.2|207258.8|207108.8|207261.7|207111.7|207256|207106|16
1640632900000|2021-12-27 19:21:40|207258.1|207108.1|207259.5|207109.5|207259.8|207109.8|207255.7|207105.7|18
1640632910000|2021-12-27 19:21:50|207259.8|207109.8|207262.5|207112.5|207264.1|207114.1|207259.8|207109.8|15
1640632920000|2021-12-27 19:22:00|207261.6|207111.6|207262.7|207112.7|207265.1|207115.1|207255.6|207105.6|23
1640632930000|2021-12-27 19:22:10|207263.3|207113.3|207263.2|207113.2|207263.4|207113.4|207261|207111|17
1640632940000|2021-12-27 19:22:20|207261.7|207111.7|207257.8|207107.8|207262.5|207112.5|207255.8|207105.8|18
1640632950000|2021-12-27 19:22:30|207258.9|207108.9|207254.9|207104.9|207259.2|207109.2|207251.6|207101.6|20
1640632960000|2021-12-27 19:22:40|207259|207109|207219|207069|207259|207109|207207.3|207057.3|24
1640632970000|2021-12-27 19:22:50|207218.6|207068.6|207217.5|207067.5|207221.3|207071.3|207206.3|207056.3|33
1640632980000|2021-12-27 19:23:00|207218.2|207068.2|207208.5|207058.5|207218.3|207068.3|207202.8|207052.8|27
1640632990000|2021-12-27 19:23:10|207207.9|207057.9|207198.2|207048.2|207210.9|207060.9|207198.2|207048.2|29
1640633000000|2021-12-27 19:23:20|207195.1|207045.1|207160.4|207010.4|207195.1|207045.1|207160.4|207010.4|27
1640633010000|2021-12-27 19:23:30|207160.8|207010.8|207152.8|207002.8|207163.8|207013.8|207150.6|207000.6|25
1640633020000|2021-12-27 19:23:40|207152.7|207002.7|207177.3|207027.3|207178.7|207028.7|207152.7|207002.7|35
1640633030000|2021-12-27 19:23:50|207177.2|207027.2|207181.9|207031.9|207182.9|207032.9|207175.4|207025.4|25
1640633040000|2021-12-27 19:24:00|207182.9|207032.9|207176.5|207026.5|207183.2|207033.2|207171.7|207021.7|25
1640633050000|2021-12-27 19:24:10|207176.2|207026.2|207179|207029|207179.9|207029.9|207175.2|207025.2|13
1640633060000|2021-12-27 19:24:20|207178.9|207028.9|207179.6|207029.6|207180.3|207030.3|207178.1|207028.1|13
1640633070000|2021-12-27 19:24:30|207178.1|207028.1|207178.3|207028.3|207181.2|207031.2|207177.6|207027.6|11
1640633080000|2021-12-27 19:24:40|207178.6|207028.6|207179|207029|207179|207029|207174.3|207024.3|20
1640633090000|2021-12-27 19:24:50|207178.8|207028.8|207177|207027|207178.8|207028.8|207176.6|207026.6|11
1640633100000|2021-12-27 19:25:00|207177.2|207027.2|207176.4|207026.4|207178.8|207028.8|207176.1|207026.1|14
1640633110000|2021-12-27 19:25:10|207179.3|207029.3|207175.1|207025.1|207181.2|207031.2|207164.8|207014.8|26
1640633120000|2021-12-27 19:25:20|207173.7|207023.7|207173.9|207023.9|207175.8|207025.8|207169.3|207019.3|16
1640633130000|2021-12-27 19:25:30|207173.8|207023.8|207168.5|207018.5|207174.3|207024.3|207168.5|207018.5|21
1640633140000|2021-12-27 19:25:40|207167.3|207017.3|207172.1|207022.1|207175.6|207025.6|207167.3|207017.3|22
1640633150000|2021-12-27 19:25:50|207170.9|207020.9|207169.7|207019.7|207175.5|207025.5|207167.5|207017.5|17
1640633160000|2021-12-27 19:26:00|207169.8|207019.8|207165.5|207015.5|207172.8|207022.8|207164|207014|24
1640633170000|2021-12-27 19:26:10|207163.6|207013.6|207175.5|207025.5|207179|207029|207163|207013|23
1640633180000|2021-12-27 19:26:20|207176.3|207026.3|207170.4|207020.4|207183.1|207033.1|207169.6|207019.6|17
1640633190000|2021-12-27 19:26:30|207170.8|207020.8|207171.1|207021.1|207175.6|207025.6|207169.2|207019.2|23
1640633200000|2021-12-27 19:26:40|207170.6|207020.6|207171|207021|207174.9|207024.9|207167.2|207017.2|26
1640633210000|2021-12-27 19:26:50|207174.8|207024.8|207165.9|207015.9|207174.8|207024.8|207165.9|207015.9|22
1640633220000|2021-12-27 19:27:00|207169.1|207019.1|207168.8|207018.8|207170.5|207020.5|207166|207016|29
1640633230000|2021-12-27 19:27:10|207170.3|207020.3|207171.6|207021.6|207185.1|207035.1|207169|207019|22
1640633240000|2021-12-27 19:27:20|207172.7|207022.7|207173.6|207023.6|207175.2|207025.2|207172.2|207022.2|14
1640633250000|2021-12-27 19:27:30|207174.9|207024.9|207175.9|207025.9|207176.7|207026.7|207173.9|207023.9|17
1640633260000|2021-12-27 19:27:40|207175|207025|207172.4|207022.4|207175.5|207025.5|207171.4|207021.4|20
1640633270000|2021-12-27 19:27:50|207172.6|207022.6|207173.2|207023.2|207175.3|207025.3|207171.7|207021.7|19
1640633280000|2021-12-27 19:28:00|207173.4|207023.4|207172.3|207022.3|207174.1|207024.1|207170.1|207020.1|15
1640633290000|2021-12-27 19:28:10|207172.5|207022.5|207178.1|207028.1|207178.1|207028.1|207170.9|207020.9|13
1640633300000|2021-12-27 19:28:20|207175.8|207025.8|207177.6|207027.6|207179|207029|207173.4|207023.4|17
1640633310000|2021-12-27 19:28:30|207176.8|207026.8|207178.5|207028.5|207178.9|207028.9|207176.3|207026.3|10
1640633320000|2021-12-27 19:28:40|207177.4|207027.4|207177.2|207027.2|207182.2|207032.2|207168.3|207018.3|17
1640633330000|2021-12-27 19:28:50|207180.4|207030.4|207210.1|207060.1|207212.2|207062.2|207164.5|207014.5|27
1640633340000|2021-12-27 19:29:00|207210.9|207060.9|207209.2|207059.2|207213|207063|207209.1|207059.1|25
1640633350000|2021-12-27 19:29:10|207209.6|207059.6|207209.8|207059.8|207210.8|207060.8|207207.3|207057.3|14
1640633360000|2021-12-27 19:29:20|207209.6|207059.6|207205.6|207055.6|207211|207061|207204|207054|18
1640633370000|2021-12-27 19:29:30|207205.4|207055.4|207204.2|207054.2|207208.9|207058.9|207202.4|207052.4|16
1640633380000|2021-12-27 19:29:40|207205.1|207055.1|207205.9|207055.9|207209.7|207059.7|207205.1|207055.1|22
1640633390000|2021-12-27 19:29:50|207209.5|207059.5|207205|207055|207210.2|207060.2|207203.6|207053.6|21
1640633400000|2021-12-27 19:30:00|207203.9|207053.9|207204.4|207054.4|207212.9|207062.9|207203.4|207053.4|17
1640633410000|2021-12-27 19:30:10|207205.8|207055.8|207209|207059|207213.4|207063.4|207205.8|207055.8|14
1640633420000|2021-12-27 19:30:20|207213.9|207063.9|207210|207060|207213.9|207063.9|207207.3|207057.3|15
1640633430000|2021-12-27 19:30:30|207211.3|207061.3|207203|207053|207211.3|207061.3|207203|207053|12
1640633440000|2021-12-27 19:30:40|207202.4|207052.4|207210.5|207060.5|207211.4|207061.4|207202.3|207052.3|13
1640633450000|2021-12-27 19:30:50|207210.2|207060.2|207212|207062|207214.3|207064.3|207206|207056|15
1640633460000|2021-12-27 19:31:00|207212.3|207062.3|207213.9|207063.9|207215.6|207065.6|207207.3|207057.3|9
1640633470000|2021-12-27 19:31:10|207214.8|207064.8|207208.2|207058.2|207214.8|207064.8|207207.9|207057.9|12
1640633480000|2021-12-27 19:31:20|207208.9|207058.9|207207.8|207057.8|207211.2|207061.2|207207.8|207057.8|9
1640633490000|2021-12-27 19:31:30|207207.3|207057.3|207210.4|207060.4|207210.5|207060.5|207205.1|207055.1|10
1640633500000|2021-12-27 19:31:40|207208.6|207058.6|207209.2|207059.2|207209.2|207059.2|207207.5|207057.5|8
1640633510000|2021-12-27 19:31:50|207205.7|207055.7|207211.3|207061.3|207211.3|207061.3|207205.7|207055.7|8
1640633520000|2021-12-27 19:32:00|207209.5|207059.5|207211.6|207061.6|207212.4|207062.4|207209.2|207059.2|10
1640633530000|2021-12-27 19:32:10|207212.4|207062.4|207211.1|207061.1|207212.4|207062.4|207209.9|207059.9|7
1640633540000|2021-12-27 19:32:20|207209.4|207059.4|207211.6|207061.6|207212.7|207062.7|207208|207058|10
1640633550000|2021-12-27 19:32:30|207210.4|207060.4|207210.8|207060.8|207211.8|207061.8|207210.2|207060.2|7
1640633560000|2021-12-27 19:32:40|207209.8|207059.8|207208.7|207058.7|207212.7|207062.7|207208.7|207058.7|12
1640633570000|2021-12-27 19:32:50|207208.6|207058.6|207210|207060|207210.2|207060.2|207208.5|207058.5|8
1640633580000|2021-12-27 19:33:00|207208.8|207058.8|207205.1|207055.1|207213.4|207063.4|207205.1|207055.1|10
1640633590000|2021-12-27 19:33:10|207210.8|207060.8|207207.5|207057.5|207219.6|207069.6|207207.5|207057.5|17
1640633600000|2021-12-27 19:33:20|207210|207060|207216.2|207066.2|207218.3|207068.3|207206.9|207056.9|21
1640633610000|2021-12-27 19:33:30|207213.1|207063.1|207211.9|207061.9|207217.2|207067.2|207211.9|207061.9|15
1640633620000|2021-12-27 19:33:40|207213|207063|207213.4|207063.4|207213.4|207063.4|207210.1|207060.1|16
1640633630000|2021-12-27 19:33:50|207212.3|207062.3|207219.6|207069.6|207221.9|207071.9|207211.7|207061.7|16
1640633640000|2021-12-27 19:34:00|207216.3|207066.3|207217.7|207067.7|207218.4|207068.4|207213|207063|16
1640633650000|2021-12-27 19:34:10|207216.7|207066.7|207168.4|207118.4|207217.8|207118.5|207164.2|207065.6|14
1640633660000|2021-12-27 19:34:20|207165.4|207115.4|207218.9|207068.9|207219.7|207115.4|207163|207064.3|11
1640633670000|2021-12-27 19:34:30|207210.8|207060.8|207216.1|207066.1|207217.9|207067.9|207210.8|207060.8|16
1640633680000|2021-12-27 19:34:40|207214.6|207064.6|207211.8|207061.8|207214.8|207064.8|207211.2|207061.2|13
1640633690000|2021-12-27 19:34:50|207212.6|207062.6|207209.9|207059.9|207214.2|207064.2|207209.9|207059.9|12
1640633700000|2021-12-27 19:35:00|207214.6|207064.6|207210.9|207060.9|207214.6|207064.6|207210.2|207060.2|13
1640633710000|2021-12-27 19:35:10|207212.4|207062.4|207215.8|207065.8|207217.2|207067.2|207210.4|207060.4|18
1640633720000|2021-12-27 19:35:20|207213.8|207063.8|207214.7|207064.7|207214.7|207064.7|207212.8|207062.8|13
1640633730000|2021-12-27 19:35:30|207214.2|207064.2|207213.6|207063.6|207214.8|207064.8|207213.6|207063.6|11
1640633740000|2021-12-27 19:35:40|207213.3|207063.3|207213.6|207063.6|207213.6|207063.6|207213|207063|6
1640633750000|2021-12-27 19:35:50|207215|207065|207217.4|207067.4|207217.4|207067.4|207214.4|207064.4|12
1640633760000|2021-12-27 19:36:00|207217.5|207067.5|207217.2|207067.2|207217.6|207067.6|207213.9|207063.9|10
1640633770000|2021-12-27 19:36:10|207216.8|207066.8|207212.8|207062.8|207216.8|207066.8|207211.6|207061.6|10
1640633780000|2021-12-27 19:36:20|207210|207060|207212.3|207062.3|207212.3|207062.3|207210|207060|11
1640633790000|2021-12-27 19:36:30|207213.4|207063.4|207161.3|207111.3|207218.8|207114.6|207161.3|207062.7|15
1640633800000|2021-12-27 19:36:40|207216.2|207066.2|207213.3|207063.3|207216.2|207066.2|207212|207062|11
1640633810000|2021-12-27 19:36:50|207212.5|207062.5|207214.9|207064.9|207215.4|207065.4|207211.9|207061.9|11
1640633820000|2021-12-27 19:37:00|207219.7|207069.7|207221.7|207071.7|207222.4|207072.4|207217.6|207067.6|10
1640633830000|2021-12-27 19:37:10|207220.7|207070.7|207219.2|207069.2|207226.1|207076.1|207217.1|207067.1|19
1640633840000|2021-12-27 19:37:20|207219.8|207069.8|207214.2|207064.2|207221.6|207071.6|207209.5|207059.5|13
1640633850000|2021-12-27 19:37:30|207210.4|207060.4|207217.5|207067.5|207219.8|207069.8|207210.4|207060.4|17
1640633860000|2021-12-27 19:37:40|207217.1|207067.1|207218.2|207068.2|207218.9|207068.9|207215.3|207065.3|15
1640633870000|2021-12-27 19:37:50|207218.1|207068.1|207275.6|207125.6|207276.2|207126.2|207213.1|207063.1|16
1640633880000|2021-12-27 19:38:00|207274|207124|207304|207154|207308|207158|207274|207124|28
1640633890000|2021-12-27 19:38:10|207304.8|207154.8|207305.8|207155.8|207307.5|207157.5|207303.7|207153.7|19
1640633900000|2021-12-27 19:38:20|207305.7|207155.7|207304.4|207154.4|207305.9|207155.9|207299.5|207149.5|17
1640633910000|2021-12-27 19:38:30|207304.5|207154.5|207303|207153|207305.1|207155.1|207298.4|207148.4|13
1640633920000|2021-12-27 19:38:40|207304.2|207154.2|207301.8|207151.8|207304.2|207154.2|207301.4|207151.4|15
1640633930000|2021-12-27 19:38:50|207302|207152|207305.4|207155.4|207307.2|207157.2|207302|207152|12
1640633940000|2021-12-27 19:39:00|207305|207155|207303.3|207153.3|207306.3|207156.3|207301.5|207151.5|16
1640633950000|2021-12-27 19:39:10|207303.1|207153.1|207297.9|207147.9|207305.5|207155.5|207297.2|207147.2|18
1640633960000|2021-12-27 19:39:20|207298.8|207148.8|207279.5|207129.5|207298.8|207148.8|207278.4|207128.4|24
1640633970000|2021-12-27 19:39:30|207279.1|207129.1|207279.8|207129.8|207280.2|207130.2|207276.9|207126.9|17
1640633980000|2021-12-27 19:39:40|207280.1|207130.1|207278.8|207128.8|207281|207131|207278.5|207128.5|14
1640633990000|2021-12-27 19:39:50|207279.3|207129.3|207280.4|207130.4|207280.7|207130.7|207279|207129|19
1640634000000|2021-12-27 19:40:00|207279.9|207129.9|207280.4|207130.4|207282.3|207132.3|207279.4|207129.4|14
1640634010000|2021-12-27 19:40:10|207280.3|207130.3|207280.9|207130.9|207281.5|207131.5|207280.2|207130.2|15
1640634020000|2021-12-27 19:40:20|207281.3|207131.3|207283.5|207133.5|207283.5|207133.5|207281.2|207131.2|7
1640634030000|2021-12-27 19:40:30|207281.6|207131.6|207280.5|207130.5|207282|207132|207280.4|207130.4|9
1640634040000|2021-12-27 19:40:40|207280.8|207130.8|207280.8|207130.8|207280.9|207130.9|207275.9|207125.9|16
1640634050000|2021-12-27 19:40:50|207279.8|207129.8|207275.8|207125.8|207279.8|207129.8|207275.8|207125.8|14
1640634060000|2021-12-27 19:41:00|207275.9|207125.9|207244.9|207094.9|207275.9|207125.9|207230.5|207080.5|30
1640634070000|2021-12-27 19:41:10|207245.5|207095.5|207262.5|207112.5|207266.5|207116.5|207244.1|207094.1|25
1640634080000|2021-12-27 19:41:20|207263|207113|207261.9|207111.9|207263|207113|207260.5|207110.5|12
1640634090000|2021-12-27 19:41:30|207261.7|207111.7|207261.1|207111.1|207263.6|207113.6|207260.6|207110.6|17
1640634100000|2021-12-27 19:41:40|207261.3|207111.3|207263.8|207113.8|207264.5|207114.5|207261.1|207111.1|18
1640634110000|2021-12-27 19:41:50|207265.7|207115.7|207257.5|207107.5|207265.7|207115.7|207253|207103|17
1640634120000|2021-12-27 19:42:00|207260|207110|207263.5|207113.5|207263.6|207113.6|207256.9|207106.9|17
1640634130000|2021-12-27 19:42:10|207258.5|207108.5|207259|207109|207265|207115|207256.9|207106.9|15
1640634140000|2021-12-27 19:42:20|207259.1|207109.1|207258.4|207108.4|207262.1|207112.1|207255.7|207105.7|13
1640634150000|2021-12-27 19:42:30|207263.4|207113.4|207261.8|207111.8|207264.3|207114.3|207257.5|207107.5|15
1640634160000|2021-12-27 19:42:40|207266.9|207116.9|207256.7|207106.7|207266.9|207116.9|207254.4|207104.4|19
1640634170000|2021-12-27 19:42:50|207256.8|207106.8|207253.6|207103.6|207259.9|207109.9|207248.4|207098.4|22
1640634180000|2021-12-27 19:43:00|207253.1|207103.1|207256.1|207106.1|207259.5|207109.5|207246.4|207096.4|26
1640634190000|2021-12-27 19:43:10|207255.3|207105.3|207257.6|207107.6|207258|207108|207255.2|207105.2|24
1640634200000|2021-12-27 19:43:20|207257|207107|207241.1|207091.1|207257.1|207107.1|207239.3|207089.3|22
1640634210000|2021-12-27 19:43:30|207241.5|207091.5|207257.7|207107.7|207262.5|207112.5|207240.7|207090.7|22
1640634220000|2021-12-27 19:43:40|207258.7|207108.7|207256.3|207106.3|207258.7|207108.7|207253|207103|18
1640634230000|2021-12-27 19:43:50|207255.5|207105.5|207252.9|207102.9|207255.5|207105.5|207251.5|207101.5|18
1640634240000|2021-12-27 19:44:00|207253|207103|207262.6|207112.6|207268|207118|207253|207103|20
1640634250000|2021-12-27 19:44:10|207262.8|207112.8|207266.1|207116.1|207269.3|207119.3|207262.8|207112.8|9
1640634260000|2021-12-27 19:44:20|207265.7|207115.7|207266.1|207116.1|207268|207118|207265.4|207115.4|15
1640634270000|2021-12-27 19:44:30|207269.6|207119.6|207269.6|207119.6|207269.8|207119.8|207266|207116|15
1640634280000|2021-12-27 19:44:40|207269|207119|207271.4|207121.4|207273.3|207123.3|207269|207119|15
1640634290000|2021-12-27 19:44:50|207271.5|207121.5|207279.5|207129.5|207284.5|207134.5|207271.5|207121.5|19
1640634300000|2021-12-27 19:45:00|207280.1|207130.1|207338.3|207188.3|207338.3|207188.3|207278.6|207128.6|27
1640634310000|2021-12-27 19:45:10|207332.6|207182.6|207335.5|207185.5|207336.6|207186.6|207327.4|207177.4|28
1640634320000|2021-12-27 19:45:20|207335.7|207185.7|207312.6|207162.6|207335.7|207185.7|207307.7|207157.7|29
1640634330000|2021-12-27 19:45:30|207312.3|207162.3|207314.5|207164.5|207323|207173|207309.5|207159.5|24
1640634340000|2021-12-27 19:45:40|207312.8|207162.8|207313.9|207163.9|207315.5|207165.5|207308.9|207158.9|21
1640634350000|2021-12-27 19:45:50|207314.1|207164.1|207313.1|207163.1|207314.1|207164.1|207312.9|207162.9|11
1640634360000|2021-12-27 19:46:00|207313.6|207163.6|207302.4|207152.4|207313.6|207163.6|207296|207146|25
1640634370000|2021-12-27 19:46:10|207301.9|207151.9|207304.8|207154.8|207307.9|207157.9|207301.6|207151.6|21
1640634380000|2021-12-27 19:46:20|207303.6|207153.6|207266.1|207116.1|207303.6|207153.6|207265.5|207115.5|26
1640634390000|2021-12-27 19:46:30|207266|207116|207303.1|207153.1|207303.1|207153.1|207266|207116|26
1640634400000|2021-12-27 19:46:40|207300.4|207150.4|207300.7|207150.7|207307.1|207157.1|207297.7|207147.7|26
1640634410000|2021-12-27 19:46:50|207301.2|207151.2|207300.4|207150.4|207304.5|207154.5|207299|207149|19
1640634420000|2021-12-27 19:47:00|207300.6|207150.6|207293.1|207143.1|207300.6|207150.6|207293.1|207143.1|13
1640634430000|2021-12-27 19:47:10|207295.5|207145.5|207292.8|207142.8|207295.5|207145.5|207292.8|207142.8|15
1640634440000|2021-12-27 19:47:20|207293.6|207143.6|207274.4|207124.4|207296|207146|207273.1|207123.1|25
1640634450000|2021-12-27 19:47:30|207275.1|207125.1|207274.7|207124.7|207277.3|207127.3|207274.2|207124.2|12
1640634460000|2021-12-27 19:47:40|207275.1|207125.1|207275.6|207125.6|207276.4|207126.4|207275.1|207125.1|14
1640634470000|2021-12-27 19:47:50|207275.9|207125.9|207304|207154|207310.3|207160.3|207274|207124|21
1640634480000|2021-12-27 19:48:00|207303.1|207153.1|207307.1|207157.1|207308.8|207158.8|207303.1|207153.1|24
1640634490000|2021-12-27 19:48:10|207307.6|207157.6|207305.6|207155.6|207307.6|207157.6|207304.7|207154.7|20
1640634500000|2021-12-27 19:48:20|207305.8|207155.8|207306.3|207156.3|207307.8|207157.8|207305.3|207155.3|19
1640634510000|2021-12-27 19:48:30|207307|207157|207304.7|207154.7|207308.6|207158.6|207303.6|207153.6|11
1640634520000|2021-12-27 19:48:40|207304.9|207154.9|207306.8|207156.8|207310.1|207160.1|207304.4|207154.4|17
1640634530000|2021-12-27 19:48:50|207307.1|207157.1|207294.6|207144.6|207310.9|207160.9|207292.2|207142.2|16
1640634540000|2021-12-27 19:49:00|207293.5|207143.5|207276.7|207126.7|207303|207153|207276.7|207126.7|28
1640634550000|2021-12-27 19:49:10|207276.9|207126.9|207271.6|207121.6|207276.9|207126.9|207266.3|207116.3|23
1640634560000|2021-12-27 19:49:20|207271.3|207121.3|207271.2|207121.2|207273|207123|207268.2|207118.2|20
1640634570000|2021-12-27 19:49:30|207270.6|207120.6|207263.1|207113.1|207271.8|207121.8|207263.1|207113.1|11
1640634580000|2021-12-27 19:49:40|207263.5|207113.5|207265.8|207115.8|207265.8|207115.8|207258.2|207108.2|17
1640634590000|2021-12-27 19:49:50|207265.6|207115.6|207229.3|207079.3|207265.6|207115.6|207224.2|207074.2|28
1640634600000|2021-12-27 19:50:00|207227.2|207077.2|207235|207085|207235|207085|207225.8|207075.8|16
1640634610000|2021-12-27 19:50:10|207234.4|207084.4|207228|207078|207234.4|207084.4|207227.2|207077.2|15
1640634620000|2021-12-27 19:50:20|207227.4|207077.4|207227.4|207077.4|207227.8|207077.8|207221.4|207071.4|14
1640634630000|2021-12-27 19:50:30|207228.7|207078.7|207227.9|207077.9|207229.4|207079.4|207227.2|207077.2|14
1640634640000|2021-12-27 19:50:40|207227.2|207077.2|207235.5|207085.5|207235.5|207085.5|207227.2|207077.2|14
1640634650000|2021-12-27 19:50:50|207234.9|207084.9|207230.3|207080.3|207236.5|207086.5|207221.1|207071.1|26
1640634660000|2021-12-27 19:51:00|207230.5|207080.5|207234|207084|207235.9|207085.9|207230.5|207080.5|18
1640634670000|2021-12-27 19:51:10|207234.2|207084.2|207237|207087|207238.2|207088.2|207230.3|207080.3|21
1640634680000|2021-12-27 19:51:20|207236.5|207086.5|207236|207086|207240.5|207090.5|207233|207083|31
1640634690000|2021-12-27 19:51:30|207235.4|207085.4|207234.7|207084.7|207237.4|207087.4|207233.3|207083.3|21
1640634700000|2021-12-27 19:51:40|207235.1|207085.1|207232.8|207082.8|207235.1|207085.1|207230.3|207080.3|12
1640634710000|2021-12-27 19:51:50|207232.1|207082.1|207235.8|207085.8|207236.2|207086.2|207232.1|207082.1|9
1640634720000|2021-12-27 19:52:00|207235.7|207085.7|207233.4|207083.4|207238.4|207088.4|207233.4|207083.4|16
1640634730000|2021-12-27 19:52:10|207234.1|207084.1|207234.6|207084.6|207235.3|207085.3|207233.4|207083.4|10
1640634740000|2021-12-27 19:52:20|207234.5|207084.5|207237.3|207087.3|207238.2|207088.2|207234|207084|21
1640634750000|2021-12-27 19:52:30|207236.9|207086.9|207236.4|207086.4|207240.7|207090.7|207234.8|207084.8|11
1640634760000|2021-12-27 19:52:40|207237.2|207087.2|207234.8|207084.8|207238.3|207088.3|207234.5|207084.5|19
1640634770000|2021-12-27 19:52:50|207234.6|207084.6|207243.3|207093.3|207244.4|207094.4|207234.6|207084.6|17
1640634780000|2021-12-27 19:53:00|207243.2|207093.2|207259.2|207109.2|207259.2|207109.2|207234.2|207084.2|17
1640634790000|2021-12-27 19:53:10|207268.8|207118.8|207268.5|207118.5|207272.3|207122.3|207265.6|207115.6|18
1640634800000|2021-12-27 19:53:20|207268.7|207118.7|207274.2|207124.2|207277.2|207127.2|207268|207118|17
1640634810000|2021-12-27 19:53:30|207275|207125|207273.8|207123.8|207275.2|207125.2|207273.1|207123.1|19
1640634820000|2021-12-27 19:53:40|207274.8|207124.8|207313.6|207163.6|207317.4|207167.4|207272.8|207122.8|21
1640634830000|2021-12-27 19:53:50|207313.7|207163.7|207312.4|207162.4|207315|207165|207312.4|207162.4|11
1640634840000|2021-12-27 19:54:00|207313.1|207163.1|207313.4|207163.4|207314.8|207164.8|207309.6|207159.6|13
1640634850000|2021-12-27 19:54:10|207312.1|207162.1|207298.4|207148.4|207313.7|207163.7|207298.4|207148.4|24
1640634860000|2021-12-27 19:54:20|207297|207147|207302.4|207152.4|207302.4|207152.4|207291|207141|35
1640634870000|2021-12-27 19:54:30|207301.3|207151.3|207303.4|207153.4|207303.6|207153.6|207301.1|207151.1|23
1640634880000|2021-12-27 19:54:40|207303.2|207153.2|207291.3|207141.3|207303.9|207153.9|207290.2|207140.2|23
1640634890000|2021-12-27 19:54:50|207291.4|207141.4|207291.2|207141.2|207299.4|207149.4|207291|207141|39
1640634900000|2021-12-27 19:55:00|207290.7|207140.7|207255.1|207105.1|207293.7|207143.7|207249.3|207099.3|36
1640634910000|2021-12-27 19:55:10|207255|207105|207233.4|207083.4|207255|207105|207228.4|207078.4|25
1640634920000|2021-12-27 19:55:20|207228.8|207078.8|207231.6|207081.6|207233.2|207083.2|207227.7|207077.7|24
1640634930000|2021-12-27 19:55:30|207232.2|207082.2|207230|207080|207232.2|207082.2|207219.6|207069.6|24
1640634940000|2021-12-27 19:55:40|207231.1|207081.1|207231|207081|207231.4|207081.4|207230.7|207080.7|9
1640634950000|2021-12-27 19:55:50|207231.8|207081.8|207232|207082|207232|207082|207231.3|207081.3|11
1640634960000|2021-12-27 19:56:00|207231.8|207081.8|207263.8|207113.8|207271.6|207121.6|207226.4|207076.4|21
1640634970000|2021-12-27 19:56:10|207263.9|207113.9|207261.8|207111.8|207263.9|207113.9|207259.1|207109.1|21
1640634980000|2021-12-27 19:56:20|207261.7|207111.7|207295.9|207145.9|207299.4|207149.4|207251.6|207101.6|31
1640634990000|2021-12-27 19:56:30|207293.7|207143.7|207264.5|207114.5|207293.7|207143.7|207261.1|207111.1|32
1640635000000|2021-12-27 19:56:40|207268.4|207118.4|207261.6|207111.6|207268.4|207118.4|207259.2|207109.2|19
1640635010000|2021-12-27 19:56:50|207259|207109|207257.1|207107.1|207259.2|207109.2|207256.6|207106.6|15
1640635020000|2021-12-27 19:57:00|207262.7|207112.7|207259.1|207109.1|207262.7|207112.7|207258.5|207108.5|15
1640635030000|2021-12-27 19:57:10|207262.9|207112.9|207315.9|207165.9|207315.9|207165.9|207262.9|207112.9|21
1640635040000|2021-12-27 19:57:20|207314.2|207164.2|207308.1|207158.1|207314.2|207164.2|207308|207158|11
1640635050000|2021-12-27 19:57:30|207308|207158|207299.4|207149.4|207309.7|207159.7|207299.4|207149.4|27
1640635060000|2021-12-27 19:57:40|207295.8|207145.8|207314.3|207164.3|207315.9|207165.9|207280.4|207130.4|29
1640635070000|2021-12-27 19:57:50|207311.6|207161.6|207287.9|207137.9|207313.8|207163.8|207282.9|207132.9|28
1640635080000|2021-12-27 19:58:00|207286|207136|207271.8|207121.8|207289.5|207139.5|207270.8|207120.8|29
1640635090000|2021-12-27 19:58:10|207272|207122|207268|207118|207272|207122|207257.3|207107.3|29
1640635100000|2021-12-27 19:58:20|207269.4|207119.4|207268|207118|207271.6|207121.6|207256.7|207106.7|30
1640635110000|2021-12-27 19:58:30|207263.8|207113.8|207243.1|207093.1|207263.8|207113.8|207239.3|207089.3|29
1640635120000|2021-12-27 19:58:40|207240.9|207090.9|207242.1|207092.1|207245.4|207095.4|207240.9|207090.9|22
1640635130000|2021-12-27 19:58:50|207240.6|207090.6|207242.3|207092.3|207253.9|207103.9|207240.6|207090.6|31
1640635140000|2021-12-27 19:59:00|207243.9|207093.9|207245.9|207095.9|207248.7|207098.7|207242|207092|26
1640635150000|2021-12-27 19:59:10|207249.9|207099.9|207256.4|207106.4|207256.9|207106.9|207244.3|207094.3|26
1640635160000|2021-12-27 19:59:20|207254.9|207104.9|207251.4|207101.4|207260.8|207110.8|207249.7|207099.7|28
1640635170000|2021-12-27 19:59:30|207255.3|207105.3|207230.6|207080.6|207255.3|207123.8|207173.8|207073.9|32
1640635180000|2021-12-27 19:59:40|207225.4|207075.4|207228|207078|207233.5|207121.9|207171.9|207069.9|35
1640635190000|2021-12-27 19:59:50|207229.1|207079.1|207218.3|207068.3|207231.3|207121.4|207170.7|207065|39
1640635200000|2021-12-27 20:00:00|207218.8|207068.8|207209|207059|207224|207074|207206.5|207056.5|28
1640635210000|2021-12-27 20:00:10|207206.7|207056.7|207195.5|207045.5|207206.7|207056.7|207192.5|207042.5|23
1640635220000|2021-12-27 20:00:20|207195.7|207045.7|207186.8|207036.8|207199.8|207049.8|207186.8|207036.8|30
1640635230000|2021-12-27 20:00:30|207188.1|207038.1|207182.5|207032.5|207194.6|207044.6|207181.4|207031.4|29
1640635240000|2021-12-27 20:00:40|207183.8|207033.8|207183.3|207033.3|207186.1|207036.1|207179.1|207029.1|22
1640635250000|2021-12-27 20:00:50|207184.9|207034.9|207184.9|207034.9|207185.3|207035.3|207182.9|207032.9|17
1640635260000|2021-12-27 20:01:00|207179.4|207029.4|207156|207006|207179.4|207058.1|207107|207002.9|21
1640635270000|2021-12-27 20:01:10|207153.6|207003.6|207162.2|207012.2|207162.9|207012.9|207153.6|207003.6|22
1640635280000|2021-12-27 20:01:20|207161.9|207011.9|207166.9|207016.9|207167.6|207017.6|207161.5|207011.5|18
1640635290000|2021-12-27 20:01:30|207165.8|207015.8|207185.1|207035.1|207190.1|207040.1|207165.6|207015.6|27
1640635300000|2021-12-27 20:01:40|207183.9|207033.9|207181.6|207031.6|207188.7|207038.7|207175.7|207025.7|25
1640635310000|2021-12-27 20:01:50|207179.1|207029.1|207177.4|207027.4|207180.7|207030.7|207176.8|207026.8|25
1640635320000|2021-12-27 20:02:00|207179.5|207029.5|207183.9|207033.9|207183.9|207033.9|207178.1|207028.1|24
1640635330000|2021-12-27 20:02:10|207183.5|207033.5|207180.2|207030.2|207183.5|207033.5|207179.4|207029.4|22
1640635340000|2021-12-27 20:02:20|207180.8|207030.8|207177.1|207027.1|207184.1|207034.1|207173.9|207023.9|22
1640635350000|2021-12-27 20:02:30|207175.9|207025.9|207180.8|207030.8|207183.8|207033.8|207175.7|207025.7|18
1640635360000|2021-12-27 20:02:40|207180.3|207030.3|207172.8|207022.8|207182.4|207032.4|207172.8|207022.8|18
1640635370000|2021-12-27 20:02:50|207174|207024|207178.6|207028.6|207178.6|207028.6|207172.8|207022.8|22
1640635380000|2021-12-27 20:03:00|207178.3|207028.3|207175.9|207025.9|207178.6|207028.6|207175.2|207025.2|14
1640635390000|2021-12-27 20:03:10|207176.8|207026.8|207175.5|207025.5|207177|207027|207174.7|207024.7|14
1640635400000|2021-12-27 20:03:20|207175.4|207025.4|207187.5|207037.5|207188.3|207038.3|207175.3|207025.3|20
1640635410000|2021-12-27 20:03:30|207187|207037|207191.8|207041.8|207194.9|207044.9|207183.2|207033.2|30
1640635420000|2021-12-27 20:03:40|207190.4|207040.4|207184.2|207034.2|207190.9|207040.9|207179.1|207029.1|22
1640635430000|2021-12-27 20:03:50|207186.9|207036.9|207185.5|207035.5|207187.2|207037.2|207181.2|207031.2|18
1640635440000|2021-12-27 20:04:00|207186.2|207036.2|207184.3|207034.3|207186.9|207036.9|207183.6|207033.6|10
1640635450000|2021-12-27 20:04:10|207182|207032|207182.1|207032.1|207188.2|207038.2|207159.3|207009.3|24
1640635460000|2021-12-27 20:04:20|207187.7|207037.7|207186|207036|207190.6|207040.6|207182.8|207032.8|25
1640635470000|2021-12-27 20:04:30|207186.9|207036.9|207189.1|207039.1|207191|207041|207184.8|207034.8|27
1640635480000|2021-12-27 20:04:40|207189.3|207039.3|207192.3|207042.3|207194.2|207044.2|207189.3|207039.3|24
1640635490000|2021-12-27 20:04:50|207190.9|207040.9|207192.7|207042.7|207198.1|207048.1|207188.1|207038.1|25
1640635500000|2021-12-27 20:05:00|207190.6|207040.6|207193.3|207043.3|207200.5|207050.5|207189.7|207039.7|20
1640635510000|2021-12-27 20:05:10|207194.4|207044.4|207191.4|207041.4|207194.6|207044.6|207189.3|207039.3|14
1640635520000|2021-12-27 20:05:20|207190.3|207040.3|207188.3|207038.3|207193.6|207043.6|207188.3|207038.3|18
1640635530000|2021-12-27 20:05:30|207190|207040|207187|207037|207190.7|207040.7|207186.4|207036.4|19
1640635540000|2021-12-27 20:05:40|207186.8|207036.8|207188.2|207038.2|207190.1|207040.1|207185.6|207035.6|13
1640635550000|2021-12-27 20:05:50|207186.8|207036.8|207187.4|207037.4|207189.2|207039.2|207183.7|207033.7|20
1640635560000|2021-12-27 20:06:00|207186.5|207036.5|207192.4|207042.4|207192.4|207042.4|207186.3|207036.3|24
1640635570000|2021-12-27 20:06:10|207192.7|207042.7|207192.5|207042.5|207193.7|207043.7|207190.6|207040.6|18
1640635580000|2021-12-27 20:06:20|207192.6|207042.6|207194.1|207044.1|207194.1|207044.1|207191.3|207041.3|15
1640635590000|2021-12-27 20:06:30|207193.5|207043.5|207188.3|207038.3|207196.9|207046.9|207185.5|207035.5|19
1640635600000|2021-12-27 20:06:40|207188.4|207038.4|207167.3|207017.3|207189.9|207039.9|207165.1|207015.1|24
1640635610000|2021-12-27 20:06:50|207168.8|207018.8|207167.9|207017.9|207170.5|207020.5|207167|207017|23
1640635620000|2021-12-27 20:07:00|207168.6|207018.6|207167.6|207017.6|207170.6|207020.6|207167|207017|22
1640635630000|2021-12-27 20:07:10|207168.8|207018.8|207170.5|207020.5|207170.5|207020.5|207167.3|207017.3|15
1640635640000|2021-12-27 20:07:20|207170.6|207020.6|207144.4|206994.4|207175.8|207025.8|207137.7|206987.7|31
1640635650000|2021-12-27 20:07:30|207145.2|206995.2|207154.2|207004.2|207155.8|207005.8|207142.6|206992.6|33
1640635660000|2021-12-27 20:07:40|207152.8|207002.8|207148.6|206998.6|207157.9|207007.9|207139.4|206989.4|30
1640635670000|2021-12-27 20:07:50|207147.9|206997.9|207134.3|206984.3|207150.1|207000.1|207134.3|206984.3|29
1640635680000|2021-12-27 20:08:00|207136.4|206986.4|207114.1|206964.1|207137.8|206987.8|207114|206964|26
1640635690000|2021-12-27 20:08:10|207113.1|206963.1|207114.5|206964.5|207115.7|206965.7|207112.4|206962.4|16
1640635700000|2021-12-27 20:08:20|207114.4|206964.4|207095.4|206945.4|207114.4|206964.4|207089.4|206939.4|26
1640635710000|2021-12-27 20:08:30|207093.6|206943.6|207091|206941|207096.9|206946.9|207082.3|206932.3|24
1640635720000|2021-12-27 20:08:40|207091.2|206941.2|207087.5|206937.5|207092.4|206942.4|207087.2|206937.2|29
1640635730000|2021-12-27 20:08:50|207088.6|206938.6|207091.1|206941.1|207092.5|206942.5|207084.4|206934.4|23
1640635740000|2021-12-27 20:09:00|207107.3|206957.3|207096.8|206946.8|207107.3|206957.3|207095.4|206945.4|28
1640635750000|2021-12-27 20:09:10|207095.8|206945.8|207096.7|206946.7|207100.9|206950.9|207095.3|206945.3|18
1640635760000|2021-12-27 20:09:20|207100.6|206950.6|207095.7|206945.7|207102|206952|207092.4|206942.4|14
1640635770000|2021-12-27 20:09:30|207096|206946|207096.6|206946.6|207096.6|206946.6|207094.2|206944.2|14
1640635780000|2021-12-27 20:09:40|207098|206948|207103.3|206953.3|207104.5|206954.5|207096.3|206946.3|14
1640635790000|2021-12-27 20:09:50|207103.6|206953.6|207104.9|206954.9|207107.3|206957.3|207097.9|206947.9|29
1640635800000|2021-12-27 20:10:00|207105|206955|207101|206951|207107.9|206957.9|207094.7|206944.7|27
1640635810000|2021-12-27 20:10:10|207095.6|206945.6|207099|206949|207104.8|206954.8|207093.6|206943.6|17
1640635820000|2021-12-27 20:10:20|207097.1|206947.1|207100.7|206950.7|207106.4|206956.4|207097.1|206947.1|21
1640635830000|2021-12-27 20:10:30|207102.9|206952.9|207125|206975|207134.8|206984.8|207100.6|206950.6|19
1640635840000|2021-12-27 20:10:40|207126.3|206976.3|207129.2|206979.2|207136.8|206986.8|207125.9|206975.9|27
1640635850000|2021-12-27 20:10:50|207131.1|206981.1|207127|206977|207132|206982|207121.8|206971.8|23
1640635860000|2021-12-27 20:11:00|207129.4|206979.4|207131.5|206981.5|207136.3|206986.3|207127.7|206977.7|25
1640635870000|2021-12-27 20:11:10|207130.6|206980.6|207128.5|206978.5|207134.6|206984.6|207128.4|206978.4|12
1640635880000|2021-12-27 20:11:20|207129.1|206979.1|207131|206981|207132|206982|207129.1|206979.1|15
1640635890000|2021-12-27 20:11:30|207130.9|206980.9|207136.8|206986.8|207141.1|206991.1|207130.9|206980.9|23
1640635900000|2021-12-27 20:11:40|207132.2|206982.2|207117.9|206967.9|207134.9|206984.9|207117.9|206967.9|24
1640635910000|2021-12-27 20:11:50|207120|206970|207102.8|206952.8|207124.1|206974.1|207092|206942|27
1640635920000|2021-12-27 20:12:00|207101.6|206951.6|207101.9|206951.9|207102.2|206952.2|207099.4|206949.4|22
1640635930000|2021-12-27 20:12:10|207102.3|206952.3|207100.9|206950.9|207102.3|206952.3|207100.2|206950.2|21
1640635940000|2021-12-27 20:12:20|207100.7|206950.7|207102.5|206952.5|207102.9|206952.9|207096|206946|17
1640635950000|2021-12-27 20:12:30|207100.2|206950.2|207104.5|206954.5|207111.2|206961.2|207100.1|206950.1|16
1640635960000|2021-12-27 20:12:40|207103.1|206953.1|207102.1|206952.1|207104.2|206954.2|207100.9|206950.9|10
1640635970000|2021-12-27 20:12:50|207100.9|206950.9|207093.7|206943.7|207104.1|206954.1|207090.9|206940.9|21
1640635980000|2021-12-27 20:13:00|207095.7|206945.7|207094.3|206944.3|207098|206948|207094|206944|15
1640635990000|2021-12-27 20:13:10|207095.7|206945.7|207100|206950|207105.7|206955.7|207093.7|206943.7|16
1640636000000|2021-12-27 20:13:20|207102|206952|207097|206947|207102|206952|207095.1|206945.1|14
1640636010000|2021-12-27 20:13:30|207095.1|206945.1|207099.8|206949.8|207103.4|206953.4|207093.8|206943.8|25
1640636020000|2021-12-27 20:13:40|207099.7|206949.7|207095.5|206945.5|207099.7|206949.7|207093.2|206943.2|18
1640636030000|2021-12-27 20:13:50|207094|206944|207093.2|206943.2|207098.3|206948.3|207090.3|206940.3|22
1640636040000|2021-12-27 20:14:00|207094.3|206944.3|207091.2|206941.2|207100.5|206950.5|207077|206927|31
1640636050000|2021-12-27 20:14:10|207077.6|206927.6|207085.1|206935.1|207085.4|206935.4|207073.8|206923.8|23
1640636060000|2021-12-27 20:14:20|207085|206935|207077.9|206927.9|207085|206935|207076.3|206926.3|12
1640636070000|2021-12-27 20:14:30|207077.3|206927.3|207069.5|206919.5|207079|206929|207065.2|206915.2|23
1640636080000|2021-12-27 20:14:40|207069.4|206919.4|207105.2|206955.2|207108.1|206958.1|207069.4|206919.4|31
1640636090000|2021-12-27 20:14:50|207104.2|206954.2|207093.1|206943.1|207104.2|206954.2|207092|206942|29
1640636100000|2021-12-27 20:15:00|207095|206945|207099.6|206949.6|207106.2|206956.2|207092.9|206942.9|37
1640636110000|2021-12-27 20:15:10|207097.4|206947.4|207103.1|206953.1|207105.8|206955.8|207097.4|206947.4|25
1640636120000|2021-12-27 20:15:20|207103.4|206953.4|207106.1|206956.1|207108.3|206958.3|207100.9|206950.9|20
1640636130000|2021-12-27 20:15:30|207106.4|206956.4|207105.8|206955.8|207107.1|206957.1|207102.3|206952.3|19
1640636140000|2021-12-27 20:15:40|207105.1|206955.1|207094.8|206944.8|207110.4|206960.4|207094.8|206944.8|25
1640636150000|2021-12-27 20:15:50|207097.2|206947.2|207102.5|206952.5|207103.6|206953.6|207097.2|206947.2|26
1640636160000|2021-12-27 20:16:00|207102.3|206952.3|207109.6|206959.6|207111.2|206961.2|207098.7|206948.7|27
1640636170000|2021-12-27 20:16:10|207105.7|206955.7|207143.8|206993.8|207149.2|206999.2|207105.7|206955.7|29
1640636180000|2021-12-27 20:16:20|207142.4|206992.4|207149|206999|207168.1|207018.1|207142.4|206992.4|30
1640636190000|2021-12-27 20:16:30|207149.4|206999.4|207148.8|206998.8|207152.5|207002.5|207148|206998|19
1640636200000|2021-12-27 20:16:40|207149.1|206999.1|207148.6|206998.6|207150.8|207000.8|207147.5|206997.5|18
1640636210000|2021-12-27 20:16:50|207147.8|206997.8|207143.3|206993.3|207148.2|206998.2|207131.7|206981.7|34
1640636220000|2021-12-27 20:17:00|207143.5|206993.5|207146.9|206996.9|207146.9|206996.9|207140.7|206990.7|26
1640636230000|2021-12-27 20:17:10|207146.8|206996.8|207146.4|206996.4|207148|206998|207144.3|206994.3|23
1640636240000|2021-12-27 20:17:20|207144.2|206994.2|207163.7|207013.7|207163.7|207013.7|207143.8|206993.8|22
1640636250000|2021-12-27 20:17:30|207165.3|207015.3|207166.5|207016.5|207169.3|207019.3|207161.6|207011.6|24
1640636260000|2021-12-27 20:17:40|207167.7|207017.7|207161.7|207011.7|207167.7|207017.7|207151|207001|33
1640636270000|2021-12-27 20:17:50|207161.8|207011.8|207162.7|207012.7|207164|207014|207161.3|207011.3|21
1640636280000|2021-12-27 20:18:00|207163.1|207013.1|207162.9|207012.9|207166|207016|207160.4|207010.4|26
1640636290000|2021-12-27 20:18:10|207163.5|207013.5|207162.3|207012.3|207165.9|207015.9|207160.6|207010.6|18
1640636300000|2021-12-27 20:18:20|207163.1|207013.1|207164.8|207014.8|207164.9|207014.9|207161|207011|21
1640636310000|2021-12-27 20:18:30|207164.4|207014.4|207164.7|207014.7|207165.1|207015.1|207163.4|207013.4|12
1640636320000|2021-12-27 20:18:40|207163.4|207013.4|207162.8|207012.8|207165.3|207015.3|207162.8|207012.8|11
1640636330000|2021-12-27 20:18:50|207162.6|207012.6|207165.8|207015.8|207166.6|207016.6|207158.6|207008.6|20
1640636340000|2021-12-27 20:19:00|207165.4|207015.4|207161.4|207011.4|207166.7|207016.7|207160.4|207010.4|21
1640636350000|2021-12-27 20:19:10|207164.1|207014.1|207164.7|207014.7|207165.4|207015.4|207161.6|207011.6|10
1640636360000|2021-12-27 20:19:20|207165|207015|207160.6|207010.6|207165|207015|207158.6|207008.6|17
1640636370000|2021-12-27 20:19:30|207160.1|207010.1|207162|207012|207163.2|207013.2|207160.1|207010.1|11
1640636380000|2021-12-27 20:19:40|207162.2|207012.2|207162.6|207012.6|207164.3|207014.3|207162|207012|13
1640636390000|2021-12-27 20:19:50|207163.1|207013.1|207162.3|207012.3|207163.5|207013.5|207159.4|207009.4|12
1640636400000|2021-12-27 20:20:00|207162.4|207012.4|207161.5|207011.5|207163|207013|207157.3|207007.3|20
1640636410000|2021-12-27 20:20:10|207162.4|207012.4|207165.2|207015.2|207166|207016|207160|207010|21
1640636420000|2021-12-27 20:20:20|207166.2|207016.2|207165.6|207015.6|207172.1|207022.1|207163.6|207013.6|18
1640636430000|2021-12-27 20:20:30|207166.2|207016.2|207160.8|207010.8|207166.2|207016.2|207158.5|207008.5|15
1640636440000|2021-12-27 20:20:40|207160.4|207010.4|207165.4|207015.4|207165.4|207015.4|207160.4|207010.4|6
1640636450000|2021-12-27 20:20:50|207161.4|207011.4|207175.1|207025.1|207178.7|207028.7|207161.4|207011.4|27
1640636460000|2021-12-27 20:21:00|207175.8|207025.8|207181|207031|207183|207033|207164.5|207014.5|30
1640636470000|2021-12-27 20:21:10|207181.2|207031.2|207171.7|207021.7|207181.2|207031.2|207167.5|207017.5|23
1640636480000|2021-12-27 20:21:20|207172.2|207022.2|207170.7|207020.7|207172.5|207022.5|207169.7|207019.7|23
1640636490000|2021-12-27 20:21:30|207172.8|207022.8|207170.5|207020.5|207172.8|207022.8|207168.2|207018.2|24
1640636500000|2021-12-27 20:21:40|207170.8|207020.8|207168.8|207018.8|207171.1|207021.1|207168.5|207018.5|17
1640636510000|2021-12-27 20:21:50|207169|207019|207168.7|207018.7|207169.6|207019.6|207168.2|207018.2|15
1640636520000|2021-12-27 20:22:00|207173|207023|207200.1|207050.1|207202.6|207052.6|207168.2|207018.2|25
1640636530000|2021-12-27 20:22:10|207200.4|207050.4|207229.6|207079.6|207234.5|207084.5|207195.9|207045.9|30
1640636540000|2021-12-27 20:22:20|207229.8|207079.8|207243.1|207093.1|207245.6|207095.6|207229.8|207079.8|36
1640636550000|2021-12-27 20:22:30|207243.6|207093.6|207241.6|207091.6|207245.8|207095.8|207241.6|207091.6|20
1640636560000|2021-12-27 20:22:40|207241.7|207091.7|207241.9|207091.9|207242.9|207092.9|207238.3|207088.3|19
1640636570000|2021-12-27 20:22:50|207240.4|207090.4|207241|207091|207243.9|207093.9|207240.4|207090.4|15
1640636580000|2021-12-27 20:23:00|207241.2|207091.2|207241.1|207091.1|207243.9|207093.9|207240.3|207090.3|18
1640636590000|2021-12-27 20:23:10|207239.9|207089.9|207243.4|207093.4|207246.8|207096.8|207234.2|207084.2|18
1640636600000|2021-12-27 20:23:20|207242.3|207092.3|207242.1|207092.1|207242.3|207092.3|207239.2|207089.2|14
1640636610000|2021-12-27 20:23:30|207242.2|207092.2|207232.3|207082.3|207244.7|207094.7|207232.3|207082.3|16
1640636620000|2021-12-27 20:23:40|207232.9|207082.9|207238.3|207088.3|207253.1|207103.1|207232.1|207082.1|30
1640636630000|2021-12-27 20:23:50|207238|207088|207242.2|207092.2|207242.8|207092.8|207237.9|207087.9|15
1640636640000|2021-12-27 20:24:00|207242|207092|207243.3|207093.3|207243.8|207093.8|207239.5|207089.5|17
1640636650000|2021-12-27 20:24:10|207243.1|207093.1|207245.5|207095.5|207253.8|207103.8|207243.1|207093.1|17
1640636660000|2021-12-27 20:24:20|207247.6|207097.6|207244.5|207094.5|207248.4|207098.4|207244.2|207094.2|10
1640636670000|2021-12-27 20:24:30|207243.7|207093.7|207244.9|207094.9|207247.2|207097.2|207243.3|207093.3|17
1640636680000|2021-12-27 20:24:40|207244.8|207094.8|207247.3|207097.3|207247.8|207097.8|207244.5|207094.5|9
1640636690000|2021-12-27 20:24:50|207247.8|207097.8|207249.1|207099.1|207250.7|207100.7|207246.7|207096.7|17
1640636700000|2021-12-27 20:25:00|207251.4|207101.4|207217.4|207067.4|207251.7|207101.7|207217.4|207067.4|27
1640636710000|2021-12-27 20:25:10|207220.6|207070.6|207235.5|207085.5|207236.3|207086.3|207220.6|207070.6|19
1640636720000|2021-12-27 20:25:20|207235|207085|207234.4|207084.4|207235.5|207085.5|207234.3|207084.3|10
1640636730000|2021-12-27 20:25:30|207234.7|207084.7|207236.1|207086.1|207236.6|207086.6|207234.5|207084.5|11
1640636740000|2021-12-27 20:25:40|207235.5|207085.5|207233.9|207083.9|207235.5|207085.5|207233.9|207083.9|10
1640636750000|2021-12-27 20:25:50|207233.8|207083.8|207232.4|207082.4|207234|207084|207232.3|207082.3|9
1640636760000|2021-12-27 20:26:00|207232.3|207082.3|207235.6|207085.6|207235.6|207085.6|207232.1|207082.1|3
1640636770000|2021-12-27 20:26:10|207235.7|207085.7|207238.8|207088.8|207243.7|207093.7|207235.2|207085.2|11
1640636780000|2021-12-27 20:26:20|207233.9|207083.9|207236.3|207086.3|207236.4|207086.4|207233|207083|11
1640636790000|2021-12-27 20:26:30|207236|207086|207233.4|207083.4|207236|207086|207217.3|207067.3|11
1640636800000|2021-12-27 20:26:40|207232.2|207082.2|207230.6|207080.6|207233.2|207083.2|207228.1|207078.1|25
1640636810000|2021-12-27 20:26:50|207229.8|207079.8|207213.8|207063.8|207229.8|207079.8|207210.4|207060.4|30
1640636820000|2021-12-27 20:27:00|207213.1|207063.1|207215.7|207065.7|207217.8|207067.8|207211.5|207061.5|22
1640636830000|2021-12-27 20:27:10|207214.4|207064.4|207212.5|207062.5|207214.4|207064.4|207212.5|207062.5|16
1640636840000|2021-12-27 20:27:20|207212.6|207062.6|207202.2|207052.2|207212.6|207062.6|207167.4|207017.4|29
1640636850000|2021-12-27 20:27:30|207201.9|207051.9|207199.8|207049.8|207202.1|207052.1|207199.6|207049.6|26
1640636860000|2021-12-27 20:27:40|207199.9|207049.9|207199.6|207049.6|207200.8|207050.8|207198.9|207048.9|16
1640636870000|2021-12-27 20:27:50|207199.4|207049.4|207198.7|207048.7|207199.7|207049.7|207198.1|207048.1|20
1640636880000|2021-12-27 20:28:00|207198.6|207048.6|207197.2|207047.2|207201|207051|207197.2|207047.2|20
1640636890000|2021-12-27 20:28:10|207197|207047|207198.2|207048.2|207200.1|207050.1|207196.8|207046.8|21
1640636900000|2021-12-27 20:28:20|207198.6|207048.6|207196|207046|207198.6|207048.6|207196|207046|13
1640636910000|2021-12-27 20:28:30|207196.1|207046.1|207195.6|207045.6|207196.4|207046.4|207195.5|207045.5|10
1640636920000|2021-12-27 20:28:40|207195.7|207045.7|207196.9|207046.9|207197.9|207047.9|207195.6|207045.6|13
1640636930000|2021-12-27 20:28:50|207196.8|207046.8|207195.9|207045.9|207197.3|207047.3|207195.6|207045.6|11
1640636940000|2021-12-27 20:29:00|207195.8|207045.8|207197.5|207047.5|207197.5|207047.5|207195.2|207045.2|13
1640636950000|2021-12-27 20:29:10|207196.9|207046.9|207197|207047|207198.9|207048.9|207196.9|207046.9|11
1640636960000|2021-12-27 20:29:20|207196.8|207046.8|207195.3|207045.3|207196.8|207046.8|207195.1|207045.1|8
1640636970000|2021-12-27 20:29:30|207195.1|207045.1|207196.1|207046.1|207196.5|207046.5|207193.5|207043.5|11
1640636980000|2021-12-27 20:29:40|207196|207046|207195.1|207045.1|207196|207046|207194.9|207044.9|10
1640636990000|2021-12-27 20:29:50|207195|207045|207197.3|207047.3|207198.1|207048.1|207194.9|207044.9|12
1640637000000|2021-12-27 20:30:00|207197.6|207047.6|207195|207045|207200.6|207050.6|207194.7|207044.7|20
1640637010000|2021-12-27 20:30:10|207194.9|207044.9|207192.3|207042.3|207198.8|207048.8|207192.3|207042.3|19
1640637020000|2021-12-27 20:30:20|207192.9|207042.9|207191.8|207041.8|207193.6|207043.6|207189.9|207039.9|24
1640637030000|2021-12-27 20:30:30|207193.1|207043.1|207190.9|207040.9|207194|207044|207190|207040|22
1640637040000|2021-12-27 20:30:40|207191.2|207041.2|207189.4|207039.4|207191.2|207041.2|207188.4|207038.4|15
1640637050000|2021-12-27 20:30:50|207189.7|207039.7|207188.6|207038.6|207189.9|207039.9|207188.6|207038.6|5
1640637060000|2021-12-27 20:31:00|207193.1|207043.1|207191.3|207041.3|207193.5|207043.5|207191.3|207041.3|15
1640637070000|2021-12-27 20:31:10|207191.4|207041.4|207184.7|207034.7|207191.8|207041.8|207184.7|207034.7|17
1640637080000|2021-12-27 20:31:20|207184.9|207034.9|207182.9|207032.9|207185.5|207035.5|207182.5|207032.5|22
1640637090000|2021-12-27 20:31:30|207184.8|207034.8|207182.7|207032.7|207186|207036|207181.2|207031.2|15
1640637100000|2021-12-27 20:31:40|207184.1|207034.1|207185.5|207035.5|207185.5|207035.5|207184.1|207034.1|4
1640637110000|2021-12-27 20:31:50|207185.8|207035.8|207185.9|207035.9|207185.9|207035.9|207184.6|207034.6|7
1640637120000|2021-12-27 20:32:00|207185.8|207035.8|207189.8|207039.8|207190.6|207040.6|207178.7|207028.7|22
1640637130000|2021-12-27 20:32:10|207189.5|207039.5|207193.6|207043.6|207193.7|207043.7|207186.5|207036.5|23
1640637140000|2021-12-27 20:32:20|207194.2|207044.2|207191.6|207041.6|207194.2|207044.2|207189.9|207039.9|10
1640637150000|2021-12-27 20:32:30|207192.5|207042.5|207191.2|207041.2|207193.7|207043.7|207191|207041|17
1640637160000|2021-12-27 20:32:40|207190.9|207040.9|207196|207046|207196.3|207046.3|207190.9|207040.9|16
1640637170000|2021-12-27 20:32:50|207196.1|207046.1|207196|207046|207196.8|207046.8|207196|207046|17
1640637180000|2021-12-27 20:33:00|207197.6|207047.6|207200.6|207050.6|207201.5|207051.5|207197.6|207047.6|15
1640637190000|2021-12-27 20:33:10|207199.9|207049.9|207186.5|207036.5|207200|207050|207178.6|207028.6|18
1640637200000|2021-12-27 20:33:20|207189.7|207039.7|207186.8|207036.8|207189.7|207039.7|207183.1|207033.1|22
1640637210000|2021-12-27 20:33:30|207186.6|207036.6|207185.7|207035.7|207186.6|207036.6|207183|207033|19
1640637220000|2021-12-27 20:33:40|207186.3|207036.3|207193.4|207043.4|207193.4|207043.4|207185.7|207035.7|10
1640637230000|2021-12-27 20:33:50|207193.6|207043.6|207189.4|207039.4|207193.6|207043.6|207187.1|207037.1|18
1640637240000|2021-12-27 20:34:00|207188|207038|207191.1|207041.1|207191.4|207041.4|207187.5|207037.5|11
1640637250000|2021-12-27 20:34:10|207190.7|207040.7|207186.6|207036.6|207190.7|207040.7|207184.9|207034.9|16
1640637260000|2021-12-27 20:34:20|207186.2|207036.2|207187.5|207037.5|207188.3|207038.3|207186.2|207036.2|9
1640637270000|2021-12-27 20:34:30|207187.1|207037.1|207186.8|207036.8|207188.2|207038.2|207186.8|207036.8|10
1640637280000|2021-12-27 20:34:40|207186.5|207036.5|207189|207039|207193.4|207043.4|207186.5|207036.5|14
1640637290000|2021-12-27 20:34:50|207188.5|207038.5|207203.5|207053.5|207203.9|207053.9|207184|207034|15
1640637300000|2021-12-27 20:35:00|207200.2|207050.2|207199.8|207049.8|207203.2|207053.2|207199.7|207049.7|19
1640637310000|2021-12-27 20:35:10|207199.6|207049.6|207199.8|207049.8|207200.4|207050.4|207199.3|207049.3|16
1640637320000|2021-12-27 20:35:20|207198.1|207048.1|207199.8|207049.8|207200.2|207050.2|207198.1|207048.1|9
1640637330000|2021-12-27 20:35:30|207199.3|207049.3|207200.7|207050.7|207201.8|207051.8|207199|207049|12
1640637340000|2021-12-27 20:35:40|207200.8|207050.8|207200.5|207050.5|207201|207051|207200.3|207050.3|12
1640637350000|2021-12-27 20:35:50|207200.8|207050.8|207203.2|207053.2|207204.1|207054.1|207200.8|207050.8|13
1640637360000|2021-12-27 20:36:00|207202.8|207052.8|207202.2|207052.2|207203.3|207053.3|207202.2|207052.2|7
1640637370000|2021-12-27 20:36:10|207202.7|207052.7|207201.2|207051.2|207203.1|207053.1|207201.1|207051.1|12
1640637380000|2021-12-27 20:36:20|207201.3|207051.3|207202|207052|207203.4|207053.4|207201.1|207051.1|13
1640637390000|2021-12-27 20:36:30|207201.8|207051.8|207203.5|207053.5|207204.4|207054.4|207200.9|207050.9|16
1640637400000|2021-12-27 20:36:40|207204.8|207054.8|207200.8|207050.8|207205.4|207055.4|207200.8|207050.8|11
1640637410000|2021-12-27 20:36:50|207200.7|207050.7|207193.6|207043.6|207202.2|207052.2|207191.5|207041.5|22
1640637420000|2021-12-27 20:37:00|207192.9|207042.9|207200|207050|207200|207050|207192.9|207042.9|13
1640637430000|2021-12-27 20:37:10|207199.5|207049.5|207200.2|207050.2|207202|207052|207194.6|207044.6|16
1640637440000|2021-12-27 20:37:20|207200|207050|207199|207049|207200.7|207050.7|207199|207049|17
1640637450000|2021-12-27 20:37:30|207198.9|207048.9|207197.7|207047.7|207199|207049|207194.2|207044.2|14
1640637460000|2021-12-27 20:37:40|207197.5|207047.5|207197.9|207047.9|207197.9|207047.9|207197.3|207047.3|7
1640637470000|2021-12-27 20:37:50|207197.4|207047.4|207195.8|207045.8|207197.4|207047.4|207194.5|207044.5|14
1640637480000|2021-12-27 20:38:00|207195.5|207045.5|207197.8|207047.8|207198.1|207048.1|207193.7|207043.7|14
1640637490000|2021-12-27 20:38:10|207194.6|207044.6|207197.8|207047.8|207197.8|207047.8|207194.2|207044.2|10
1640637500000|2021-12-27 20:38:20|207197.7|207047.7|207199.2|207049.2|207199.7|207049.7|207194.5|207044.5|12
1640637510000|2021-12-27 20:38:30|207199.3|207049.3|207191.5|207041.5|207200.3|207050.3|207191.5|207041.5|15
1640637520000|2021-12-27 20:38:40|207191.6|207041.6|207194.5|207044.5|207196.9|207046.9|207191.6|207041.6|20
1640637530000|2021-12-27 20:38:50|207194.7|207044.7|207191.4|207041.4|207196.1|207046.1|207191.4|207041.4|22
1640637540000|2021-12-27 20:39:00|207191|207041|207190.8|207040.8|207192.3|207042.3|207190.6|207040.6|17
1640637550000|2021-12-27 20:39:10|207190.5|207040.5|207189.7|207039.7|207192.1|207042.1|207189.1|207039.1|17
1640637560000|2021-12-27 20:39:20|207190.5|207040.5|207189.2|207039.2|207190.5|207040.5|207188.7|207038.7|18
1640637570000|2021-12-27 20:39:30|207189.6|207039.6|207188.2|207038.2|207192|207042|207186|207036|21
1640637580000|2021-12-27 20:39:40|207188|207038|207181.3|207031.3|207189.9|207039.9|207179.2|207029.2|12
1640637590000|2021-12-27 20:39:50|207181.1|207031.1|207186.6|207036.6|207188.6|207038.6|207181.1|207031.1|26
1640637600000|2021-12-27 20:40:00|207187.4|207037.4|207192.4|207042.4|207192.4|207042.4|207187.4|207037.4|19
1640637610000|2021-12-27 20:40:10|207191.8|207041.8|207196.6|207046.6|207199.4|207049.4|207191.4|207041.4|15
1640637620000|2021-12-27 20:40:20|207196.7|207046.7|207193.4|207043.4|207196.7|207046.7|207192.5|207042.5|16
1640637630000|2021-12-27 20:40:30|207193|207043|207195.5|207045.5|207196.8|207046.8|207193|207043|15
1640637640000|2021-12-27 20:40:40|207195.6|207045.6|207194.3|207044.3|207197.6|207047.6|207194.3|207044.3|23
1640637650000|2021-12-27 20:40:50|207194.7|207044.7|207198.6|207048.6|207199|207049|207194.5|207044.5|18
1640637660000|2021-12-27 20:41:00|207197.6|207047.6|207198|207048|207198.3|207048.3|207193.3|207043.3|12
1640637670000|2021-12-27 20:41:10|207198.6|207048.6|207195.4|207045.4|207198.6|207048.6|207194.2|207044.2|13
1640637680000|2021-12-27 20:41:20|207195.3|207045.3|207199.1|207049.1|207199.6|207049.6|207195.3|207045.3|16
1640637690000|2021-12-27 20:41:30|207198.7|207048.7|207195.5|207045.5|207198.7|207048.7|207194.5|207044.5|17
1640637700000|2021-12-27 20:41:40|207196|207046|207191.3|207041.3|207198.4|207048.4|207190.1|207040.1|18
1640637710000|2021-12-27 20:41:50|207190.5|207040.5|207191.4|207041.4|207191.4|207041.4|207190.2|207040.2|11
1640637720000|2021-12-27 20:42:00|207188.3|207038.3|207087.4|206937.4|207191.5|207041.5|207080.5|206930.5|28
1640637730000|2021-12-27 20:42:10|207092.9|206942.9|207086.1|206936.1|207092.9|206942.9|207076.9|206926.9|27
1640637740000|2021-12-27 20:42:20|207090|206940|207081.5|206931.5|207090|206940|207079.6|206929.6|30
1640637750000|2021-12-27 20:42:30|207081.2|206931.2|207078.6|206928.6|207081.2|206931.2|207072.3|206922.3|17
1640637760000|2021-12-27 20:42:40|207083|206933|207070.7|206920.7|207083|206933|207069.9|206919.9|13
1640637770000|2021-12-27 20:42:50|207071.2|206921.2|207074.6|206924.6|207081.3|206931.3|207068.5|206918.5|19
1640637780000|2021-12-27 20:43:00|207073.8|206923.8|207074.8|206924.8|207076.3|206926.3|207072.3|206922.3|17
1640637790000|2021-12-27 20:43:10|207074.6|206924.6|207075.8|206925.8|207077.9|206927.9|207073.8|206923.8|21
1640637800000|2021-12-27 20:43:20|207076.1|206926.1|207075|206925|207081|206931|207074.8|206924.8|18
1640637810000|2021-12-27 20:43:30|207075.5|206925.5|207073.3|206923.3|207076.5|206926.5|207072.7|206922.7|22
1640637820000|2021-12-27 20:43:40|207072.8|206922.8|207069.7|206919.7|207072.8|206922.8|207069.2|206919.2|18
1640637830000|2021-12-27 20:43:50|207069.9|206919.9|207065.1|206915.1|207070.3|206920.3|207065.1|206915.1|12
1640637840000|2021-12-27 20:44:00|207066.3|206916.3|207078.3|206928.3|207081.5|206931.5|207066.3|206916.3|20
1640637850000|2021-12-27 20:44:10|207078.4|206928.4|207090.1|206940.1|207093.5|206943.5|207078.1|206928.1|26
1640637860000|2021-12-27 20:44:20|207089.9|206939.9|207079.6|206929.6|207090.3|206940.3|207079.6|206929.6|16
1640637870000|2021-12-27 20:44:30|207076.5|206926.5|207079.3|206929.3|207079.4|206929.4|207076.5|206926.5|15
1640637880000|2021-12-27 20:44:40|207078.9|206928.9|207087.6|206937.6|207087.6|206937.6|207077.6|206927.6|16
1640637890000|2021-12-27 20:44:50|207086.5|206936.5|207083.8|206933.8|207089.1|206939.1|207083.6|206933.6|10
1640637900000|2021-12-27 20:45:00|207079.7|206929.7|207066.5|206916.5|207079.7|206929.7|207059.3|206909.3|29
1640637910000|2021-12-27 20:45:10|207066.9|206916.9|207065.8|206915.8|207071.1|206921.1|207062|206912|14
1640637920000|2021-12-27 20:45:20|207065.5|206915.5|207063|206913|207068.1|206918.1|207053.8|206903.8|17
1640637930000|2021-12-27 20:45:30|207064.7|206914.7|207067|206917|207070.1|206920.1|207062|206912|26
1640637940000|2021-12-27 20:45:40|207067.2|206917.2|207075.2|206925.2|207075.2|206925.2|207064.9|206914.9|21
1640637950000|2021-12-27 20:45:50|207078.3|206928.3|207077|206927|207078.8|206928.8|207072.4|206922.4|16
1640637960000|2021-12-27 20:46:00|207079.5|206929.5|207067.5|206917.5|207079.5|206929.5|207067.5|206917.5|17
1640637970000|2021-12-27 20:46:10|207066.8|206916.8|207067.3|206917.3|207067.5|206917.5|207066.4|206916.4|16
1640637980000|2021-12-27 20:46:20|207066.7|206916.7|207069.6|206919.6|207070.6|206920.6|207066.5|206916.5|9
1640637990000|2021-12-27 20:46:30|207069|206919|207062|206912|207069|206919|207058|206908|23
1640638000000|2021-12-27 20:46:40|207061.8|206911.8|207065|206915|207065.8|206915.8|207060.6|206910.6|15
1640638010000|2021-12-27 20:46:50|207064.8|206914.8|207063.9|206913.9|207067.2|206917.2|207063.9|206913.9|15
1640638020000|2021-12-27 20:47:00|207065.6|206915.6|207057.3|206907.3|207065.9|206915.9|207056.6|206906.6|18
1640638030000|2021-12-27 20:47:10|207058.6|206908.6|207067.5|206917.5|207076.8|206926.8|207058.6|206908.6|23
1640638040000|2021-12-27 20:47:20|207067.9|206917.9|207071.6|206921.6|207072.5|206922.5|207064|206914|18
1640638050000|2021-12-27 20:47:30|207067|206917|207064|206914|207067.3|206917.3|207063.6|206913.6|14
1640638060000|2021-12-27 20:47:40|207063.6|206913.6|207066|206916|207066|206916|207057.5|206907.5|8
1640638070000|2021-12-27 20:47:50|207057.5|206907.5|207070.2|206920.2|207071.5|206921.5|207057.5|206907.5|12
1640638080000|2021-12-27 20:48:00|207069.1|206919.1|207069.5|206919.5|207073.1|206923.1|207066.1|206916.1|15
1640638090000|2021-12-27 20:48:10|207069.7|206919.7|207064.6|206914.6|207073.4|206923.4|207063.9|206913.9|16
1640638100000|2021-12-27 20:48:20|207064.4|206914.4|207067.6|206917.6|207069.2|206919.2|207063.9|206913.9|13
1640638110000|2021-12-27 20:48:30|207067|206917|207067.1|206917.1|207067.1|206917.1|207066.9|206916.9|8
1640638120000|2021-12-27 20:48:40|207067.5|206917.5|207064.3|206914.3|207067.6|206917.6|207064.3|206914.3|4
1640638130000|2021-12-27 20:48:50|207065.1|206915.1|207068.2|206918.2|207070.9|206920.9|207064.7|206914.7|12
1640638140000|2021-12-27 20:49:00|207069|206919|207065.4|206915.4|207069|206919|207065.4|206915.4|12
1640638150000|2021-12-27 20:49:10|207065.6|206915.6|207064.1|206914.1|207066.6|206916.6|207061.4|206911.4|20
1640638160000|2021-12-27 20:49:20|207064.2|206914.2|207028.4|206878.4|207064.2|206914.2|207028.4|206878.4|22
1640638170000|2021-12-27 20:49:30|207031.9|206881.9|206996.6|206846.6|207031.9|206881.9|206994.6|206844.6|34
1640638180000|2021-12-27 20:49:40|206996.4|206846.4|207005.6|206855.6|207009.7|206859.7|206994|206844|20
1640638190000|2021-12-27 20:49:50|207005.8|206855.8|207004.9|206854.9|207005.8|206855.8|206999|206849|23
1640638200000|2021-12-27 20:50:00|207004.8|206854.8|207010.9|206860.9|207010.9|206860.9|206996.5|206846.5|33
1640638210000|2021-12-27 20:50:10|207010.6|206860.6|207015.3|206865.3|207022.2|206872.2|207008.1|206858.1|24
1640638220000|2021-12-27 20:50:20|207013.5|206863.5|207013.3|206863.3|207019|206869|207012.5|206862.5|15
1640638230000|2021-12-27 20:50:30|207013.2|206863.2|207018.3|206868.3|207019.8|206869.8|207013.2|206863.2|16
1640638240000|2021-12-27 20:50:40|207018.4|206868.4|207020.1|206870.1|207021.9|206871.9|207016.2|206866.2|18
1640638250000|2021-12-27 20:50:50|207019|206869|207017.7|206867.7|207019|206869|207017.2|206867.2|16
1640638260000|2021-12-27 20:51:00|207016.6|206866.6|207014.9|206864.9|207016.6|206866.6|207014.5|206864.5|13
1640638270000|2021-12-27 20:51:10|207015|206865|207014|206864|207015|206865|207013.3|206863.3|7
1640638280000|2021-12-27 20:51:20|207013.9|206863.9|207009.8|206859.8|207013.9|206863.9|207009|206859|20
1640638290000|2021-12-27 20:51:30|207011.8|206861.8|207011.5|206861.5|207012.2|206862.2|207009.5|206859.5|9
1640638300000|2021-12-27 20:51:40|207010.1|206860.1|207013.3|206863.3|207015.7|206865.7|207010.1|206860.1|19
1640638310000|2021-12-27 20:51:50|207013.5|206863.5|207010.8|206860.8|207013.5|206863.5|207009.5|206859.5|14
1640638320000|2021-12-27 20:52:00|207010.4|206860.4|207020.3|206870.3|207024.4|206874.4|207010.4|206860.4|29
1640638330000|2021-12-27 20:52:10|207021|206871|207021.4|206871.4|207025.2|206875.2|207020.5|206870.5|22
1640638340000|2021-12-27 20:52:20|207021|206871|207024.9|206874.9|207024.9|206874.9|207018|206868|23
1640638350000|2021-12-27 20:52:30|207025.3|206875.3|207024|206874|207026.3|206876.3|207023.1|206873.1|23
1640638360000|2021-12-27 20:52:40|207024.1|206874.1|207025.6|206875.6|207027.8|206877.8|207023|206873|19
1640638370000|2021-12-27 20:52:50|207026.4|206876.4|207024.8|206874.8|207026.4|206876.4|207022.8|206872.8|20
1640638380000|2021-12-27 20:53:00|207024.6|206874.6|207030.3|206880.3|207031.1|206881.1|207024.6|206874.6|20
1640638390000|2021-12-27 20:53:10|207029.9|206879.9|207027.9|206877.9|207029.9|206879.9|207026.8|206876.8|16
1640638400000|2021-12-27 20:53:20|207027.8|206877.8|207030.3|206880.3|207030.5|206880.5|207026.6|206876.6|20
1640638410000|2021-12-27 20:53:30|207025|206875|207026.8|206876.8|207031|206881|207024.7|206874.7|21
1640638420000|2021-12-27 20:53:40|207026.2|206876.2|207025.6|206875.6|207026.6|206876.6|207023.5|206873.5|17
1640638430000|2021-12-27 20:53:50|207025.4|206875.4|207027.9|206877.9|207027.9|206877.9|207024.8|206874.8|11
1640638440000|2021-12-27 20:54:00|207027.3|206877.3|207015.4|206865.4|207030.8|206880.8|207012.7|206862.7|22
1640638450000|2021-12-27 20:54:10|207016|206866|207015.9|206865.9|207021.9|206871.9|207013|206863|19
1640638460000|2021-12-27 20:54:20|207022.3|206872.3|207018.6|206868.6|207023.2|206873.2|207018.6|206868.6|9
1640638470000|2021-12-27 20:54:30|207014.7|206864.7|207018.2|206868.2|207019.3|206869.3|207014.7|206864.7|9
1640638480000|2021-12-27 20:54:40|207017|206867|207016.3|206866.3|207020.5|206870.5|207014.7|206864.7|12
1640638490000|2021-12-27 20:54:50|207014.5|206864.5|207018.2|206868.2|207022.2|206872.2|207014.5|206864.5|12
1640638500000|2021-12-27 20:55:00|207018.9|206868.9|207020.5|206870.5|207022.5|206872.5|207018|206868|19
1640638510000|2021-12-27 20:55:10|207020.6|206870.6|207029.1|206879.1|207029.8|206879.8|207019.9|206869.9|18
1640638520000|2021-12-27 20:55:20|207029.5|206879.5|207026.3|206876.3|207029.5|206879.5|207025.7|206875.7|11
1640638530000|2021-12-27 20:55:30|207027.2|206877.2|207029.1|206879.1|207031.8|206881.8|207026.7|206876.7|19
1640638540000|2021-12-27 20:55:40|207029.2|206879.2|207028.3|206878.3|207029.8|206879.8|207027.9|206877.9|24
1640638550000|2021-12-27 20:55:50|207028.7|206878.7|207028.5|206878.5|207030.6|206880.6|207027.4|206877.4|22
1640638560000|2021-12-27 20:56:00|207031.1|206881.1|207037.9|206887.9|207040.5|206890.5|207029.6|206879.6|24
1640638570000|2021-12-27 20:56:10|207037.4|206887.4|207038.8|206888.8|207039.4|206889.4|207036.1|206886.1|17
1640638580000|2021-12-27 20:56:20|207038.1|206888.1|207037.9|206887.9|207038.6|206888.6|207037.4|206887.4|10
1640638590000|2021-12-27 20:56:30|207037.8|206887.8|207038.8|206888.8|207039.2|206889.2|207037.1|206887.1|10
1640638600000|2021-12-27 20:56:40|207038.3|206888.3|207033.4|206883.4|207038.7|206888.7|207033.3|206883.3|14
1640638610000|2021-12-27 20:56:50|207033.2|206883.2|207033.2|206883.2|207038.6|206888.6|207032.6|206882.6|15
1640638620000|2021-12-27 20:57:00|207033.1|206883.1|207037|206887|207039.8|206889.8|207029.9|206879.9|18
1640638630000|2021-12-27 20:57:10|207036.1|206886.1|207029.1|206879.1|207038.1|206888.1|207029.1|206879.1|21
1640638640000|2021-12-27 20:57:20|207027.3|206877.3|207027.4|206877.4|207027.7|206877.7|207026.4|206876.4|19
1640638650000|2021-12-27 20:57:30|207024.2|206874.2|207026.3|206876.3|207026.6|206876.6|207024.1|206874.1|19
1640638660000|2021-12-27 20:57:40|207026.7|206876.7|207032.5|206882.5|207034.2|206884.2|207024.1|206874.1|14
1640638670000|2021-12-27 20:57:50|207032.4|206882.4|207031.6|206881.6|207035.2|206885.2|207031.6|206881.6|19
1640638680000|2021-12-27 20:58:00|207031.5|206881.5|207044.6|206894.6|207046.2|206896.2|207031.5|206881.5|27
1640638690000|2021-12-27 20:58:10|207046.5|206896.5|207043|206893|207046.5|206896.5|207041|206891|24
1640638700000|2021-12-27 20:58:20|207044.7|206894.7|207045|206895|207045|206895|207043.1|206893.1|20
1640638710000|2021-12-27 20:58:30|207045.3|206895.3|207072|206922|207074.1|206924.1|207045.2|206895.2|26
1640638720000|2021-12-27 20:58:40|207071.3|206921.3|207073.2|206923.2|207078.6|206928.6|207071.3|206921.3|25
1640638730000|2021-12-27 20:58:50|207071.8|206921.8|207077.8|206927.8|207081.8|206931.8|207071.7|206921.7|26
1640638740000|2021-12-27 20:59:00|207078.5|206928.5|207082.1|206932.1|207083.2|206933.2|207076.8|206926.8|23
1640638750000|2021-12-27 20:59:10|207081.4|206931.4|207065.4|206915.4|207083.5|206933.5|207057|206907|31
1640638760000|2021-12-27 20:59:20|207067.8|206917.8|207064.8|206914.8|207070.2|206920.2|207064.8|206914.8|32
1640638770000|2021-12-27 20:59:30|207066.1|206916.1|207067.8|206917.8|207069.4|206919.4|207065.5|206915.5|26
1640638780000|2021-12-27 20:59:40|207067.6|206917.6|207077.8|206927.8|207086.6|206936.6|207067.1|206917.1|29
1640638790000|2021-12-27 20:59:50|207077.2|206927.2|207068|206918|207082.6|206932.6|207068|206918|27
1640638800000|2021-12-27 21:00:00|207062|206912|207068.9|206918.9|207072.5|206922.5|207054.6|206904.6|32
1640638810000|2021-12-27 21:00:10|207069.9|206919.9|207068.8|206918.8|207070.9|206920.9|207067.1|206917.1|23
1640638820000|2021-12-27 21:00:20|207069.5|206919.5|207065.8|206915.8|207070.5|206920.5|207063|206913|22
1640638830000|2021-12-27 21:00:30|207068.8|206918.8|207071.1|206921.1|207072.4|206922.4|207065.7|206915.7|27
1640638840000|2021-12-27 21:00:40|207070.8|206920.8|207070.9|206920.9|207070.9|206920.9|207065.8|206915.8|22
1640638850000|2021-12-27 21:00:50|207071.4|206921.4|207074.3|206924.3|207074.3|206924.3|207066.3|206916.3|14
1640638860000|2021-12-27 21:01:00|207068|206918|207064.5|206914.5|207073.1|206923.1|207061.8|206911.8|18
1640638870000|2021-12-27 21:01:10|207064.4|206914.4|207069.7|206919.7|207069.9|206919.9|207063|206913|12
1640638880000|2021-12-27 21:01:20|207069.9|206919.9|207045.1|206895.1|207071.3|206921.3|207041.7|206891.7|28
1640638890000|2021-12-27 21:01:30|207044.6|206894.6|207042.6|206892.6|207050.9|206900.9|207040.7|206890.7|31
1640638900000|2021-12-27 21:01:40|207044.8|206894.8|207045.4|206895.4|207047.2|206897.2|207043.1|206893.1|18
1640638910000|2021-12-27 21:01:50|207047.2|206897.2|207046|206896|207048.2|206898.2|207043.6|206893.6|12
1640638920000|2021-12-27 21:02:00|207048.2|206898.2|207049.2|206899.2|207049.2|206899.2|207043.1|206893.1|17
1640638930000|2021-12-27 21:02:10|207049.3|206899.3|207051.3|206901.3|207055.6|206905.6|207044.2|206894.2|24
1640638940000|2021-12-27 21:02:20|207052.8|206902.8|207046.1|206896.1|207052.8|206902.8|207046.1|206896.1|24
1640638950000|2021-12-27 21:02:30|207047.6|206897.6|207049.9|206899.9|207050.9|206900.9|207047.6|206897.6|16
1640638960000|2021-12-27 21:02:40|207050|206900|207053.3|206903.3|207055.4|206905.4|207049.1|206899.1|13
1640638970000|2021-12-27 21:02:50|207054|206904|207046.2|206896.2|207055.1|206905.1|207046.2|206896.2|14
1640638980000|2021-12-27 21:03:00|207047.3|206897.3|207049.3|206899.3|207049.3|206899.3|207046|206896|19
1640638990000|2021-12-27 21:03:10|207048.7|206898.7|207070|206920|207070|206920|207044.6|206894.6|21
1640639000000|2021-12-27 21:03:20|207071.1|206921.1|207061.2|206911.2|207072.6|206922.6|207051.1|206901.1|31
1640639010000|2021-12-27 21:03:30|207062.1|206912.1|207052.6|206902.6|207062.1|206912.1|207050.5|206900.5|31
1640639020000|2021-12-27 21:03:40|207052.7|206902.7|207053.6|206903.6|207054.4|206904.4|207051.1|206901.1|26
1640639030000|2021-12-27 21:03:50|207052.9|206902.9|207043.1|206893.1|207053.6|206903.6|207032.1|206882.1|24
1640639040000|2021-12-27 21:04:00|207044.2|206894.2|207032.8|206882.8|207048.8|206898.8|207024.4|206874.4|30
1640639050000|2021-12-27 21:04:10|207031.9|206881.9|207028.1|206878.1|207034.6|206884.6|207028.1|206878.1|26
1640639060000|2021-12-27 21:04:20|207026.5|206876.5|207023.7|206873.7|207029.6|206879.6|207022.3|206872.3|22
1640639070000|2021-12-27 21:04:30|207025.1|206875.1|207023.4|206873.4|207026|206876|207022.7|206872.7|29
1640639080000|2021-12-27 21:04:40|207023.2|206873.2|207001.8|206851.8|207025.7|206875.7|207001.8|206851.8|21
1640639090000|2021-12-27 21:04:50|207006.8|206856.8|207022.9|206872.9|207029.4|206879.4|207000.3|206850.3|28
1640639100000|2021-12-27 21:05:00|207017.7|206867.7|207018.3|206868.3|207021.1|206871.1|207007.8|206857.8|27
1640639110000|2021-12-27 21:05:10|207024.4|206874.4|207018.2|206868.2|207024.4|206874.4|207017.1|206867.1|16
1640639120000|2021-12-27 21:05:20|207018|206868|207018|206868|207020.1|206870.1|207017.4|206867.4|19
1640639130000|2021-12-27 21:05:30|207017.8|206867.8|207019.6|206869.6|207022.5|206872.5|207017.4|206867.4|16
1640639140000|2021-12-27 21:05:40|207019.4|206869.4|207020.7|206870.7|207023.4|206873.4|207018.5|206868.5|14
1640639150000|2021-12-27 21:05:50|207020.5|206870.5|207019.8|206869.8|207022.5|206872.5|207014.8|206864.8|15
1640639160000|2021-12-27 21:06:00|207020.3|206870.3|207022.1|206872.1|207024.7|206874.7|207020.3|206870.3|23
1640639170000|2021-12-27 21:06:10|207021.9|206871.9|207023.9|206873.9|207025.6|206875.6|207020.5|206870.5|19
1640639180000|2021-12-27 21:06:20|207023.6|206873.6|207026.9|206876.9|207029.2|206879.2|207022|206872|11
1640639190000|2021-12-27 21:06:30|207024.9|206874.9|207021.2|206871.2|207026.9|206876.9|207019.2|206869.2|20
1640639200000|2021-12-27 21:06:40|207020.3|206870.3|207031.1|206881.1|207034.3|206884.3|207020.3|206870.3|24
1640639210000|2021-12-27 21:06:50|207030.9|206880.9|207032.9|206882.9|207036.9|206886.9|207021.9|206871.9|17
1640639220000|2021-12-27 21:07:00|207033.3|206883.3|207029.2|206879.2|207033.8|206883.8|207029.2|206879.2|18
1640639230000|2021-12-27 21:07:10|207034.9|206884.9|207032.8|206882.8|207034.9|206884.9|207031.5|206881.5|10
1640639240000|2021-12-27 21:07:20|207031.5|206881.5|207036.5|206886.5|207039.1|206889.1|207030.6|206880.6|19
1640639250000|2021-12-27 21:07:30|207038.3|206888.3|207047.9|206897.9|207056|206906|207031.8|206881.8|29
1640639260000|2021-12-27 21:07:40|207050.4|206900.4|207033.4|206883.4|207051.4|206901.4|207033.2|206883.2|25
1640639270000|2021-12-27 21:07:50|207035.3|206885.3|207038.1|206888.1|207038.1|206888.1|207027.1|206877.1|24
1640639280000|2021-12-27 21:08:00|207039.7|206889.7|207033.6|206883.6|207042.9|206892.9|207033.4|206883.4|26
1640639290000|2021-12-27 21:08:10|207033.8|206883.8|207033.7|206883.7|207033.8|206883.8|207027.2|206877.2|21
1640639300000|2021-12-27 21:08:20|207033.1|206883.1|207036.2|206886.2|207036.2|206886.2|207032|206882|19
1640639310000|2021-12-27 21:08:30|207034.8|206884.8|207035.7|206885.7|207035.8|206885.8|207030.6|206880.6|18
1640639320000|2021-12-27 21:08:40|207036.8|206886.8|207031.5|206881.5|207038.9|206888.9|207028.9|206878.9|19
1640639330000|2021-12-27 21:08:50|207033.5|206883.5|207035.2|206885.2|207037.7|206887.7|207030.2|206880.2|15
1640639340000|2021-12-27 21:09:00|207035.3|206885.3|207033.1|206883.1|207036.1|206886.1|207031.8|206881.8|17
1640639350000|2021-12-27 21:09:10|207035.1|206885.1|207038.7|206888.7|207040.3|206890.3|207033|206883|19
1640639360000|2021-12-27 21:09:20|207036.6|206886.6|207042|206892|207051|206901|207033.5|206883.5|20
1640639370000|2021-12-27 21:09:30|207039.6|206889.6|207027.9|206877.9|207042.4|206892.4|207027.2|206877.2|20
1640639380000|2021-12-27 21:09:40|207027.6|206877.6|207032.7|206882.7|207032.7|206882.7|207017.6|206867.6|26
1640639390000|2021-12-27 21:09:50|207033.3|206883.3|207031.7|206881.7|207037.7|206887.7|207028.6|206878.6|18
1640639400000|2021-12-27 21:10:00|207030.8|206880.8|207024.4|206874.4|207033.4|206883.4|207022.5|206872.5|17
1640639410000|2021-12-27 21:10:10|207024.3|206874.3|207022.2|206872.2|207026.3|206876.3|207021.9|206871.9|17
1640639420000|2021-12-27 21:10:20|207023.2|206873.2|207027.8|206877.8|207029.5|206879.5|207023.2|206873.2|14
1640639430000|2021-12-27 21:10:30|207027.9|206877.9|207029.2|206879.2|207029.6|206879.6|207026.5|206876.5|16
1640639440000|2021-12-27 21:10:40|207029.6|206879.6|207029.6|206879.6|207032.6|206882.6|207028|206878|11
1640639450000|2021-12-27 21:10:50|207030|206880|207026.1|206876.1|207033.1|206883.1|207022.1|206872.1|13
1640639460000|2021-12-27 21:11:00|207024.9|206874.9|207037.2|206887.2|207037.2|206887.2|207024.3|206874.3|23
1640639470000|2021-12-27 21:11:10|207040.2|206890.2|207032.3|206882.3|207040.2|206890.2|207027.1|206877.1|33
1640639480000|2021-12-27 21:11:20|207032.4|206882.4|207034.9|206884.9|207036|206886|207032.4|206882.4|25
1640639490000|2021-12-27 21:11:30|207035.1|206885.1|207030.9|206880.9|207035.8|206885.8|207029.9|206879.9|13
1640639500000|2021-12-27 21:11:40|207031.1|206881.1|207028.8|206878.8|207035.4|206885.4|207028.1|206878.1|19
1640639510000|2021-12-27 21:11:50|207028.7|206878.7|207029.5|206879.5|207036.8|206886.8|207024.7|206874.7|13
1640639520000|2021-12-27 21:12:00|207028.1|206878.1|207028.9|206878.9|207033|206883|207025.6|206875.6|20
1640639530000|2021-12-27 21:12:10|207030|206880|207029.9|206879.9|207030.6|206880.6|207026|206876|12
1640639540000|2021-12-27 21:12:20|207030.1|206880.1|207029.1|206879.1|207032.6|206882.6|207025.9|206875.9|16
1640639550000|2021-12-27 21:12:30|207028.6|206878.6|207030.5|206880.5|207030.5|206880.5|207027.3|206877.3|15
1640639560000|2021-12-27 21:12:40|207031.4|206881.4|207030.6|206880.6|207031.9|206881.9|207027.2|206877.2|15
1640639570000|2021-12-27 21:12:50|207031.6|206881.6|207031|206881|207033.1|206883.1|207027|206877|15
1640639580000|2021-12-27 21:13:00|207031.9|206881.9|207032.3|206882.3|207040.1|206890.1|207028.7|206878.7|25
1640639590000|2021-12-27 21:13:10|207032.2|206882.2|207028.4|206878.4|207032.2|206882.2|207017.5|206867.5|21
1640639600000|2021-12-27 21:13:20|207025.2|206875.2|207023.9|206873.9|207027.8|206877.8|207022.6|206872.6|15
1640639610000|2021-12-27 21:13:30|207028.6|206878.6|207024.9|206874.9|207033.3|206883.3|207021.3|206871.3|17
1640639620000|2021-12-27 21:13:40|207027|206877|207021.9|206871.9|207029.2|206879.2|207018.5|206868.5|18
1640639630000|2021-12-27 21:13:50|207022.2|206872.2|207026.1|206876.1|207032|206882|207022.2|206872.2|15
1640639640000|2021-12-27 21:14:00|207026.2|206876.2|207028.2|206878.2|207028.2|206878.2|207023.4|206873.4|9
1640639650000|2021-12-27 21:14:10|207025.3|206875.3|207021|206871|207028.1|206878.1|207018.2|206868.2|21
1640639660000|2021-12-27 21:14:20|207021.1|206871.1|207022.7|206872.7|207024.4|206874.4|207020.9|206870.9|13
1640639670000|2021-12-27 21:14:30|207021.3|206871.3|207026.7|206876.7|207026.8|206876.8|207020.3|206870.3|17
1640639680000|2021-12-27 21:14:40|207023.7|206873.7|207022.4|206872.4|207026.2|206876.2|207019.8|206869.8|16
1640639690000|2021-12-27 21:14:50|207022.6|206872.6|207022.1|206872.1|207022.7|206872.7|207018.2|206868.2|22
1640639700000|2021-12-27 21:15:00|207022.2|206872.2|207028.2|206878.2|207029.1|206879.1|207019.8|206869.8|21
1640639710000|2021-12-27 21:15:10|207026.4|206876.4|207024.8|206874.8|207028|206878|207024|206874|23
1640639720000|2021-12-27 21:15:20|207024.9|206874.9|207029.8|206879.8|207029.8|206879.8|207023.6|206873.6|21
1640639730000|2021-12-27 21:15:30|207030.3|206880.3|207029.5|206879.5|207030.9|206880.9|207029.1|206879.1|8
1640639740000|2021-12-27 21:15:40|207030.7|206880.7|207033.5|206883.5|207033.5|206883.5|207024.9|206874.9|24
1640639750000|2021-12-27 21:15:50|207027|206877|206993.5|206843.5|207031|206881|206992.1|206842.1|18
1640639760000|2021-12-27 21:16:00|207002.4|206852.4|207002|206852|207002.4|206852.4|206992.6|206842.6|19
1640639770000|2021-12-27 21:16:10|207000.3|206850.3|206997.2|206847.2|207000.3|206850.3|206995.6|206845.6|7
1640639780000|2021-12-27 21:16:20|207002.2|206852.2|206990.3|206840.3|207002.2|206852.2|206986.9|206836.9|22
1640639790000|2021-12-27 21:16:30|206990.1|206840.1|206994.4|206844.4|206995.7|206845.7|206988.1|206838.1|23
1640639800000|2021-12-27 21:16:40|206995.5|206845.5|206991|206841|206995.5|206845.5|206990.6|206840.6|12
1640639810000|2021-12-27 21:16:50|206991.2|206841.2|206989.2|206839.2|206993.5|206843.5|206989.2|206839.2|14
1640639820000|2021-12-27 21:17:00|206989.1|206839.1|206988.1|206838.1|206990|206840|206988|206838|15
1640639830000|2021-12-27 21:17:10|206987.4|206837.4|206988.1|206838.1|206992.4|206842.4|206987.1|206837.1|11
1640639840000|2021-12-27 21:17:20|206988.5|206838.5|206993.1|206843.1|206995.8|206845.8|206988.3|206838.3|11
1640639850000|2021-12-27 21:17:30|206985.1|206835.1|206993.3|206843.3|206995.2|206845.2|206982.9|206832.9|14
1640639860000|2021-12-27 21:17:40|206992.6|206842.6|206988.4|206838.4|206996.6|206846.6|206988.4|206838.4|19
1640639870000|2021-12-27 21:17:50|206989.7|206839.7|206995.2|206845.2|206996.3|206846.3|206986.6|206836.6|14
1640639880000|2021-12-27 21:18:00|206994|206844|206992.1|206842.1|206996|206846|206989|206839|13
1640639890000|2021-12-27 21:18:10|206991.6|206841.6|206987.7|206837.7|206991.6|206841.6|206987.4|206837.4|17
1640639900000|2021-12-27 21:18:20|206988.4|206838.4|206976.5|206826.5|206988.4|206838.4|206974.5|206824.5|22
1640639910000|2021-12-27 21:18:30|206974.1|206824.1|206978.2|206828.2|206985.1|206835.1|206973.7|206823.7|17
1640639920000|2021-12-27 21:18:40|206978|206828|206983.3|206833.3|206983.3|206833.3|206977.4|206827.4|14
1640639930000|2021-12-27 21:18:50|206984|206834|206978.7|206828.7|206984|206834|206973.3|206823.3|16
1640639940000|2021-12-27 21:19:00|206981.9|206831.9|206970.5|206820.5|206984.3|206834.3|206970.3|206820.3|20
1640639950000|2021-12-27 21:19:10|206971.9|206821.9|206971.7|206821.7|206977.5|206827.5|206968.3|206818.3|16
1640639960000|2021-12-27 21:19:20|206971.4|206821.4|206977.7|206827.7|206977.7|206827.7|206971.4|206821.4|10
1640639970000|2021-12-27 21:19:30|206975.4|206825.4|206977.8|206827.8|206977.8|206827.8|206972|206822|13
1640639980000|2021-12-27 21:19:40|206978.3|206828.3|206970.2|206820.2|206978.3|206828.3|206970.2|206820.2|13
1640639990000|2021-12-27 21:19:50|206970.3|206820.3|206969.6|206819.6|206973.6|206823.6|206969.6|206819.6|9
1640640000000|2021-12-27 21:20:00|206969.3|206819.3|206972.4|206822.4|206976.2|206826.2|206967.2|206817.2|13
1640640010000|2021-12-27 21:20:10|206972|206822|206976.2|206826.2|206977.9|206827.9|206969.5|206819.5|9
1640640020000|2021-12-27 21:20:20|206977.8|206827.8|206976.4|206826.4|206977.9|206827.9|206976.4|206826.4|6
1640640030000|2021-12-27 21:20:30|206976.1|206826.1|206973.9|206823.9|206976.7|206826.7|206973.4|206823.4|9
1640640040000|2021-12-27 21:20:40|206973.5|206823.5|206973.5|206823.5|206979.9|206829.9|206973.4|206823.4|6
1640640050000|2021-12-27 21:20:50|206975.8|206825.8|206973.8|206823.8|206977.4|206827.4|206973.8|206823.8|3
1640640060000|2021-12-27 21:21:00|206983.4|206833.4|206970.9|206820.9|206983.5|206833.5|206968.9|206818.9|10
1640640070000|2021-12-27 21:21:10|206980.6|206830.6|206971.4|206821.4|206981.3|206831.3|206971.4|206821.4|9
1640640080000|2021-12-27 21:21:20|206968.7|206818.7|206966.4|206816.4|206969.9|206819.9|206966.2|206816.2|10
1640640090000|2021-12-27 21:21:30|206967.7|206817.7|206971.5|206821.5|206978.9|206828.9|206967.7|206817.7|9
1640640100000|2021-12-27 21:21:40|206970.9|206820.9|206970.1|206820.1|206972.2|206822.2|206969.9|206819.9|7
1640640110000|2021-12-27 21:21:50|206974.5|206824.5|206968.8|206818.8|206974.5|206824.5|206968.8|206818.8|6
1640640120000|2021-12-27 21:22:00|206966.6|206816.6|206968.2|206818.2|206972.1|206822.1|206966.6|206816.6|11
1640640130000|2021-12-27 21:22:10|206967.1|206817.1|206967.9|206817.9|206968.1|206818.1|206967.1|206817.1|10
1640640140000|2021-12-27 21:22:20|206967.1|206817.1|206975|206825|206975.2|206825.2|206967.1|206817.1|12
1640640150000|2021-12-27 21:22:30|206975.6|206825.6|206980.5|206830.5|206981.3|206831.3|206970.5|206820.5|13
1640640160000|2021-12-27 21:22:40|206984.1|206834.1|206977.1|206827.1|206984.7|206834.7|206977.1|206827.1|10
1640640170000|2021-12-27 21:22:50|206975.9|206825.9|206970.4|206820.4|206979.6|206829.6|206970.4|206820.4|9
1640640180000|2021-12-27 21:23:00|206980.2|206830.2|206971.8|206821.8|206980.6|206830.6|206970.4|206820.4|20
1640640190000|2021-12-27 21:23:10|206971.4|206821.4|206969.5|206819.5|206975.6|206825.6|206969.5|206819.5|23
1640640200000|2021-12-27 21:23:20|206970.8|206820.8|206971.9|206821.9|206972.3|206822.3|206969.5|206819.5|15
1640640210000|2021-12-27 21:23:30|206972.2|206822.2|206973|206823|206973|206823|206969.8|206819.8|11
1640640220000|2021-12-27 21:23:40|206972.8|206822.8|206971.2|206821.2|206972.8|206822.8|206967.7|206817.7|13
1640640230000|2021-12-27 21:23:50|206970|206820|206967.9|206817.9|206970|206820|206966.9|206816.9|15
1640640240000|2021-12-27 21:24:00|206968|206818|206969.1|206819.1|206972.8|206822.8|206965|206815|18
1640640250000|2021-12-27 21:24:10|206968.2|206818.2|206975.4|206825.4|206975.4|206825.4|206966.7|206816.7|13
1640640260000|2021-12-27 21:24:20|206975.7|206825.7|206972|206822|206979.8|206829.8|206972|206822|15
1640640270000|2021-12-27 21:24:30|206971.3|206821.3|206964.1|206814.1|206971.3|206821.3|206963.8|206813.8|14
1640640280000|2021-12-27 21:24:40|206963.8|206813.8|206973.8|206823.8|206973.8|206823.8|206963.8|206813.8|21
1640640290000|2021-12-27 21:24:50|206972.7|206822.7|206967.3|206817.3|206972.7|206822.7|206967.3|206817.3|18
1640640300000|2021-12-27 21:25:00|206967|206817|206964.8|206814.8|206973.3|206823.3|206964.8|206814.8|19
1640640310000|2021-12-27 21:25:10|206965|206815|206970.4|206820.4|206974.7|206824.7|206965|206815|11
1640640320000|2021-12-27 21:25:20|206969.6|206819.6|206968.3|206818.3|206973.4|206823.4|206968.3|206818.3|12
1640640330000|2021-12-27 21:25:30|206967.8|206817.8|206967|206817|206971.9|206821.9|206965.9|206815.9|16
1640640340000|2021-12-27 21:25:40|206967.2|206817.2|206968.9|206818.9|206969.8|206819.8|206967.2|206817.2|13
1640640350000|2021-12-27 21:25:50|206969.1|206819.1|206971.4|206821.4|206971.4|206821.4|206964.3|206814.3|10
1640640360000|2021-12-27 21:26:00|206970.9|206820.9|206971.2|206821.2|206973.1|206823.1|206969.2|206819.2|10
1640640370000|2021-12-27 21:26:10|206970.9|206820.9|206975|206825|206975|206825|206968.4|206818.4|16
1640640380000|2021-12-27 21:26:20|206974.1|206824.1|206976.2|206826.2|206976.7|206826.7|206974.1|206824.1|12
1640640390000|2021-12-27 21:26:30|206976.3|206826.3|206972.9|206822.9|206976.3|206826.3|206971.6|206821.6|18
1640640400000|2021-12-27 21:26:40|206968.7|206818.7|206978.3|206828.3|206978.3|206828.3|206965.3|206815.3|19
1640640410000|2021-12-27 21:26:50|206978|206828|206986|206836|206987|206837|206978|206828|23
1640640420000|2021-12-27 21:27:00|206985.9|206835.9|206985.9|206835.9|206991.1|206841.1|206982.2|206832.2|12
1640640430000|2021-12-27 21:27:10|206985.3|206835.3|206986|206836|206987.1|206837.1|206982.3|206832.3|9
1640640440000|2021-12-27 21:27:20|206982.5|206832.5|207020.7|206870.7|207032.4|206882.4|206982.2|206832.2|20
1640640450000|2021-12-27 21:27:30|207022|206872|207029|206879|207032.1|206882.1|207022|206872|21
1640640460000|2021-12-27 21:27:40|207028.4|206878.4|207028.4|206878.4|207030.8|206880.8|207027.1|206877.1|13
1640640470000|2021-12-27 21:27:50|207028.9|206878.9|207025|206875|207030.3|206880.3|207025|206875|10
1640640480000|2021-12-27 21:28:00|207024.7|206874.7|207018.3|206868.3|207027.3|206877.3|207017.7|206867.7|21
1640640490000|2021-12-27 21:28:10|207016.9|206866.9|207020.8|206870.8|207023.2|206873.2|207016.6|206866.6|13
1640640500000|2021-12-27 21:28:20|207022.2|206872.2|207021.5|206871.5|207022.7|206872.7|207019.1|206869.1|12
1640640510000|2021-12-27 21:28:30|207022.1|206872.1|207022.7|206872.7|207023.1|206873.1|207017.4|206867.4|12
1640640520000|2021-12-27 21:28:40|207023.1|206873.1|207028.7|206878.7|207029.3|206879.3|207020.8|206870.8|13
1640640530000|2021-12-27 21:28:50|207026.8|206876.8|207026.9|206876.9|207029.4|206879.4|207024.6|206874.6|17
1640640540000|2021-12-27 21:29:00|207026.2|206876.2|207029.5|206879.5|207029.8|206879.8|207024.8|206874.8|11
1640640550000|2021-12-27 21:29:10|207027.5|206877.5|207027.1|206877.1|207030.3|206880.3|207027.1|206877.1|9
1640640560000|2021-12-27 21:29:20|207027.3|206877.3|207026.2|206876.2|207032.7|206882.7|207026.2|206876.2|9
1640640570000|2021-12-27 21:29:30|207029.2|206879.2|207028.1|206878.1|207029.7|206879.7|207028.1|206878.1|7
1640640580000|2021-12-27 21:29:40|207027|206877|207027.3|206877.3|207030|206880|207027|206877|10
1640640590000|2021-12-27 21:29:50|207027.8|206877.8|207030.1|206880.1|207030.1|206880.1|207025.8|206875.8|11
1640640600000|2021-12-27 21:30:00|207031|206881|207027.5|206877.5|207031|206881|207026.9|206876.9|12
1640640610000|2021-12-27 21:30:10|207026.8|206876.8|207026.4|206876.4|207027|206877|207024.9|206874.9|7
1640640620000|2021-12-27 21:30:20|207026.2|206876.2|207024.8|206874.8|207026.5|206876.5|207024.8|206874.8|10
1640640630000|2021-12-27 21:30:30|207026|206876|207029.3|206879.3|207029.3|206879.3|207026|206876|8
1640640640000|2021-12-27 21:30:40|207027.5|206877.5|207030.6|206880.6|207030.6|206880.6|207027.5|206877.5|8
1640640650000|2021-12-27 21:30:50|207030.5|206880.5|207028.7|206878.7|207030.5|206880.5|207028.7|206878.7|8
1640640660000|2021-12-27 21:31:00|207028.4|206878.4|207028.6|206878.6|207029.1|206879.1|207027.7|206877.7|9
1640640670000|2021-12-27 21:31:10|207027.4|206877.4|207029.1|206879.1|207029.1|206879.1|207027.4|206877.4|6
1640640680000|2021-12-27 21:31:20|207029.6|206879.6|207027.6|206877.6|207029.7|206879.7|207027.1|206877.1|7
1640640690000|2021-12-27 21:31:30|207028|206878|207029.3|206879.3|207033.1|206883.1|207021.7|206871.7|12
1640640700000|2021-12-27 21:31:40|207030.8|206880.8|207026.8|206876.8|207030.8|206880.8|207025.4|206875.4|5
1640640710000|2021-12-27 21:31:50|207027.5|206877.5|207027|206877|207029.7|206879.7|207026.4|206876.4|9
1640640720000|2021-12-27 21:32:00|207027.1|206877.1|207030.8|206880.8|207031.2|206881.2|207026.2|206876.2|10
1640640730000|2021-12-27 21:32:10|207030.9|206880.9|207030.6|206880.6|207030.9|206880.9|207030.5|206880.5|3
1640640740000|2021-12-27 21:32:20|207030.7|206880.7|207028.8|206878.8|207031|206881|207027.9|206877.9|5
1640640750000|2021-12-27 21:32:30|207029.3|206879.3|207030.8|206880.8|207030.8|206880.8|207023.4|206873.4|15
1640640760000|2021-12-27 21:32:40|207031.1|206881.1|207027.6|206877.6|207031.5|206881.5|207025|206875|15
1640640770000|2021-12-27 21:32:50|207028.8|206878.8|207031|206881|207031|206881|207028.1|206878.1|13
1640640780000|2021-12-27 21:33:00|207029.4|206879.4|207032|206882|207032|206882|207029.2|206879.2|8
1640640790000|2021-12-27 21:33:10|207031.9|206881.9|207029.6|206879.6|207032.3|206882.3|207028.8|206878.8|8
1640640800000|2021-12-27 21:33:20|207030|206880|207028.6|206878.6|207030|206880|207027.6|206877.6|8
1640640810000|2021-12-27 21:33:30|207028.9|206878.9|207030.8|206880.8|207030.8|206880.8|207028.9|206878.9|7
1640640820000|2021-12-27 21:33:40|207031.2|206881.2|207030.4|206880.4|207033.7|206883.7|207028.4|206878.4|9
1640640830000|2021-12-27 21:33:50|207033.1|206883.1|207032.7|206882.7|207033.7|206883.7|207031.1|206881.1|9
1640640840000|2021-12-27 21:34:00|207033.6|206883.6|207034.6|206884.6|207034.6|206884.6|207031.1|206881.1|8
1640640850000|2021-12-27 21:34:10|207030.8|206880.8|207031|206881|207037.9|206887.9|207017.6|206867.6|11
1640640860000|2021-12-27 21:34:20|207035.6|206885.6|207023.7|206873.7|207035.6|206885.6|207021.8|206871.8|7
1640640870000|2021-12-27 21:34:30|207028.2|206878.2|207030.6|206880.6|207037.8|206887.8|207020.9|206870.9|11
1640640880000|2021-12-27 21:34:40|207032|206882|207028.6|206878.6|207032|206882|207026.2|206876.2|6
1640640890000|2021-12-27 21:34:50|207028.8|206878.8|207028.7|206878.7|207029.9|206879.9|207028|206878|9
1640640900000|2021-12-27 21:35:00|207031.4|206881.4|207028.7|206878.7|207032.2|206882.2|207028.7|206878.7|4
1640640910000|2021-12-27 21:35:10|207032|206882|207030.6|206880.6|207034.9|206884.9|207030.6|206880.6|6
1640640920000|2021-12-27 21:35:20|207027.4|206877.4|207032.8|206882.8|207032.9|206882.9|207027.4|206877.4|6
1640640930000|2021-12-27 21:35:30|207032|206882|207027|206877|207034.5|206884.5|207024.8|206874.8|12
1640640940000|2021-12-27 21:35:40|207027.2|206877.2|207027.7|206877.7|207030.3|206880.3|207026.5|206876.5|12
1640640950000|2021-12-27 21:35:50|207030.8|206880.8|207029.8|206879.8|207030.8|206880.8|207027.6|206877.6|7
1640640960000|2021-12-27 21:36:00|207028.3|206878.3|207028.7|206878.7|207028.8|206878.8|207026.7|206876.7|9
1640640970000|2021-12-27 21:36:10|207031.5|206881.5|207030|206880|207034|206884|207029.9|206879.9|8
1640640980000|2021-12-27 21:36:20|207029.6|206879.6|207029|206879|207034.1|206884.1|207027.4|206877.4|9
1640640990000|2021-12-27 21:36:30|207027.6|206877.6|207030.3|206880.3|207032.5|206882.5|207027.6|206877.6|6
1640641000000|2021-12-27 21:36:40|207029.5|206879.5|207032|206882|207032.9|206882.9|207029.5|206879.5|4
1640641010000|2021-12-27 21:36:50|207034.2|206884.2|207028.3|206878.3|207034.2|206884.2|207028.2|206878.2|9
1640641020000|2021-12-27 21:37:00|207033.1|206883.1|207030.2|206880.2|207033.1|206883.1|207028.2|206878.2|3
1640641030000|2021-12-27 21:37:10|207030.1|206880.1|207031.8|206881.8|207033.4|206883.4|207027|206877|14
1640641040000|2021-12-27 21:37:20|207031.9|206881.9|207025.7|206875.7|207042.2|206892.2|207025.7|206875.7|8
1640641050000|2021-12-27 21:37:30|207028.1|206878.1|207026.9|206876.9|207028.7|206878.7|207026.1|206876.1|9
1640641060000|2021-12-27 21:37:40|207027.5|206877.5|207029.7|206879.7|207029.7|206879.7|207025.9|206875.9|9
1640641070000|2021-12-27 21:37:50|207030.5|206880.5|207030.2|206880.2|207030.6|206880.6|207029.1|206879.1|8
1640641080000|2021-12-27 21:38:00|207027.4|206877.4|207006.5|206856.5|207028.3|206878.3|207004.8|206854.8|18
1640641090000|2021-12-27 21:38:10|207007|206857|207006.6|206856.6|207008.2|206858.2|207005.8|206855.8|13
1640641100000|2021-12-27 21:38:20|207007.2|206857.2|207000.9|206850.9|207007.2|206857.2|207000.9|206850.9|14
1640641110000|2021-12-27 21:38:30|207001.2|206851.2|207000.4|206850.4|207001.3|206851.3|207000.3|206850.3|7
1640641120000|2021-12-27 21:38:40|207000.3|206850.3|207004.3|206854.3|207004.8|206854.8|206995.9|206845.9|15
1640641130000|2021-12-27 21:38:50|207004.4|206854.4|207018.8|206868.8|207020.1|206870.1|207004.3|206854.3|17
1640641140000|2021-12-27 21:39:00|207019.7|206869.7|207014|206864|207020.7|206870.7|207010.3|206860.3|12
1640641150000|2021-12-27 21:39:10|207009.4|206859.4|207016.5|206866.5|207016.9|206866.9|207009.4|206859.4|12
1640641160000|2021-12-27 21:39:20|207016.8|206866.8|207007.3|206857.3|207017.7|206867.7|207007.3|206857.3|10
1640641170000|2021-12-27 21:39:30|207008.6|206858.6|207009.6|206859.6|207009.6|206859.6|206995.4|206845.4|7
1640641180000|2021-12-27 21:39:40|207009.7|206859.7|207006.1|206856.1|207013.4|206863.4|207005.7|206855.7|7
1640641190000|2021-12-27 21:39:50|207009.9|206859.9|207022.3|206872.3|207022.3|206872.3|207009.9|206859.9|10
1640641200000|2021-12-27 21:40:00|207022.9|206872.9|207026.7|206876.7|207026.7|206876.7|207020.9|206870.9|12
1640641210000|2021-12-27 21:40:10|207018|206868|207020.7|206870.7|207021.3|206871.3|207018|206868|11
1640641220000|2021-12-27 21:40:20|207021.9|206871.9|207016.7|206866.7|207021.9|206871.9|207014.6|206864.6|8
1640641230000|2021-12-27 21:40:30|207016.1|206866.1|207022.4|206872.4|207022.8|206872.8|207010.4|206860.4|11
1640641240000|2021-12-27 21:40:40|207026|206876|207026.1|206876.1|207027.1|206877.1|207025.8|206875.8|8
1640641250000|2021-12-27 21:40:50|207025.8|206875.8|207017.8|206867.8|207026.2|206876.2|207013.3|206863.3|13
1640641260000|2021-12-27 21:41:00|207019.9|206869.9|207021.2|206871.2|207022.6|206872.6|207018.8|206868.8|16
1640641270000|2021-12-27 21:41:10|207020.7|206870.7|207016.4|206866.4|207022.5|206872.5|207011.7|206861.7|10
1640641280000|2021-12-27 21:41:20|207015.8|206865.8|207010.1|206860.1|207018.4|206868.4|207007.6|206857.6|10
1640641290000|2021-12-27 21:41:30|207016.5|206866.5|207023.7|206873.7|207028.3|206878.3|207016.5|206866.5|7
1640641300000|2021-12-27 21:41:40|207025.9|206875.9|207029.7|206879.7|207047.4|206897.4|207021.4|206871.4|19
1640641310000|2021-12-27 21:41:50|207031|206881|207030.8|206880.8|207037.5|206887.5|207027.1|206877.1|13
1640641320000|2021-12-27 21:42:00|207019.8|206869.8|207044.9|206894.9|207044.9|206894.9|207017.2|206867.2|12
1640641330000|2021-12-27 21:42:10|207047.2|206897.2|207028.9|206878.9|207047.2|206897.2|207025.8|206875.8|8
1640641340000|2021-12-27 21:42:20|207029|206879|207015.7|206865.7|207031|206881|207015.7|206865.7|8
1640641350000|2021-12-27 21:42:30|207019.1|206869.1|207022|206872|207031.1|206881.1|207019.1|206869.1|11
1640641360000|2021-12-27 21:42:40|207024.2|206874.2|207028.3|206878.3|207030.7|206880.7|207023.4|206873.4|7
1640641370000|2021-12-27 21:42:50|207025.5|206875.5|207028.4|206878.4|207034.6|206884.6|207023.9|206873.9|11
1640641380000|2021-12-27 21:43:00|207027.7|206877.7|207015.3|206865.3|207040.6|206890.6|207013.3|206863.3|17
1640641390000|2021-12-27 21:43:10|207013.6|206863.6|207025.6|206875.6|207025.6|206875.6|207013.6|206863.6|18
1640641400000|2021-12-27 21:43:20|207025.5|206875.5|207025.2|206875.2|207025.6|206875.6|207024.5|206874.5|12
1640641410000|2021-12-27 21:43:30|207025.1|206875.1|207027.7|206877.7|207028.1|206878.1|207017.5|206867.5|8
1640641420000|2021-12-27 21:43:40|207027.9|206877.9|207027.2|206877.2|207027.9|206877.9|207022.1|206872.1|7
1640641430000|2021-12-27 21:43:50|207027.9|206877.9|207024.9|206874.9|207028.2|206878.2|207024.9|206874.9|10
1640641440000|2021-12-27 21:44:00|207025.1|206875.1|207035.3|206885.3|207035.5|206885.5|207023.9|206873.9|11
1640641450000|2021-12-27 21:44:10|207034.9|206884.9|207032.9|206882.9|207034.9|206884.9|207031.9|206881.9|4
1640641460000|2021-12-27 21:44:20|207032.4|206882.4|207027.5|206877.5|207032.4|206882.4|207027.5|206877.5|4
1640641470000|2021-12-27 21:44:30|207027.2|206877.2|207034.6|206884.6|207035.6|206885.6|207025.8|206875.8|12
1640641480000|2021-12-27 21:44:40|207035|206885|207026.6|206876.6|207035|206885|207026.6|206876.6|9
1640641490000|2021-12-27 21:44:50|207026|206876|207025.8|206875.8|207027.1|206877.1|207025.8|206875.8|9
1640641500000|2021-12-27 21:45:00|207026.1|206876.1|207031.2|206881.2|207033.5|206883.5|207025.1|206875.1|13
1640641510000|2021-12-27 21:45:10|207031|206881|207026.6|206876.6|207031.1|206881.1|207024.3|206874.3|9
1640641520000|2021-12-27 21:45:20|207026.7|206876.7|207023.8|206873.8|207027.2|206877.2|207022.6|206872.6|10
1640641530000|2021-12-27 21:45:30|207023.5|206873.5|207034|206884|207034.6|206884.6|207023.5|206873.5|10
1640641540000|2021-12-27 21:45:40|207033.9|206883.9|207027.4|206877.4|207033.9|206883.9|207025.2|206875.2|8
1640641550000|2021-12-27 21:45:50|207026.8|206876.8|207034.1|206884.1|207035|206885|207024.8|206874.8|8
1640641560000|2021-12-27 21:46:00|207028.4|206878.4|207033.7|206883.7|207033.7|206883.7|207026.2|206876.2|16
1640641570000|2021-12-27 21:46:10|207032|206882|207033|206883|207036|206886|207026.2|206876.2|9
1640641580000|2021-12-27 21:46:20|207034.9|206884.9|207032.8|206882.8|207035.4|206885.4|207024|206874|8
1640641590000|2021-12-27 21:46:30|207030.8|206880.8|207016.9|206866.9|207032|206882|207016.9|206866.9|11
1640641600000|2021-12-27 21:46:40|207018|206868|207023.2|206873.2|207023.2|206873.2|207018|206868|7
1640641610000|2021-12-27 21:46:50|207021.1|206871.1|207021.1|206871.1|207024.7|206874.7|207020.5|206870.5|10
1640641620000|2021-12-27 21:47:00|207020|206870|207021.2|206871.2|207025.3|206875.3|207019.1|206869.1|6
1640641630000|2021-12-27 21:47:10|207020.5|206870.5|207025.6|206875.6|207025.6|206875.6|207015.6|206865.6|9
1640641640000|2021-12-27 21:47:20|207024.1|206874.1|207022.1|206872.1|207025.1|206875.1|207019.1|206869.1|7
1640641650000|2021-12-27 21:47:30|207022.9|206872.9|207024.5|206874.5|207024.8|206874.8|207022.3|206872.3|11
1640641660000|2021-12-27 21:47:40|207026.1|206876.1|207024.8|206874.8|207026.1|206876.1|207023.7|206873.7|9
1640641670000|2021-12-27 21:47:50|207025.4|206875.4|207024.5|206874.5|207025.9|206875.9|207021.8|206871.8|7
1640641680000|2021-12-27 21:48:00|207024.1|206874.1|207031.9|206881.9|207036.5|206886.5|207024.1|206874.1|16
1640641690000|2021-12-27 21:48:10|207030|206880|207037.2|206887.2|207037.2|206887.2|207019.4|206869.4|13
1640641700000|2021-12-27 21:48:20|207030.4|206880.4|207035.3|206885.3|207043|206893|207030.4|206880.4|15
1640641710000|2021-12-27 21:48:30|207026.9|206876.9|207034.5|206884.5|207035.7|206885.7|207026.3|206876.3|20
1640641720000|2021-12-27 21:48:40|207031.7|206881.7|207034.5|206884.5|207036.8|206886.8|207031.7|206881.7|5
1640641730000|2021-12-27 21:48:50|207032.4|206882.4|207036.5|206886.5|207049|206899|207031.7|206881.7|11
1640641740000|2021-12-27 21:49:00|207035.3|206885.3|207036.8|206886.8|207040.3|206890.3|207034.6|206884.6|18
1640641750000|2021-12-27 21:49:10|207023.3|206873.3|207036.3|206886.3|207038.5|206888.5|207023.3|206873.3|19
1640641760000|2021-12-27 21:49:20|207037.2|206887.2|207039.6|206889.6|207040.5|206890.5|207023.6|206873.6|20
1640641770000|2021-12-27 21:49:30|207035.4|206885.4|207037.4|206887.4|207037.4|206887.4|207034.2|206884.2|5
1640641780000|2021-12-27 21:49:40|207035|206885|207030|206880|207036.8|206886.8|207029.9|206879.9|6
1640641790000|2021-12-27 21:49:50|207028.1|206878.1|207030.5|206880.5|207030.5|206880.5|207028.1|206878.1|3
1640641800000|2021-12-27 21:50:00|207025.5|206875.5|207032.4|206882.4|207042.5|206892.5|207025.5|206875.5|17
1640641810000|2021-12-27 21:50:10|207034|206884|207029|206879|207034|206884|207029|206879|7
1640641820000|2021-12-27 21:50:20|207031.9|206881.9|207030.6|206880.6|207039.1|206889.1|207003.2|206853.2|12
1640641830000|2021-12-27 21:50:30|207031.2|206881.2|207034.4|206884.4|207034.4|206884.4|207029.6|206879.6|14
1640641840000|2021-12-27 21:50:40|207031|206881|207035.6|206885.6|207035.6|206885.6|207028.9|206878.9|9
1640641850000|2021-12-27 21:50:50|207036.2|206886.2|207024.5|206874.5|207036.5|206886.5|207022|206872|28
1640641860000|2021-12-27 21:51:00|207025.8|206875.8|207029.4|206879.4|207038.8|206888.8|207025.4|206875.4|25
1640641870000|2021-12-27 21:51:10|207032|206882|207019.9|206869.9|207033.2|206883.2|207018.9|206868.9|9
1640641880000|2021-12-27 21:51:20|207022.9|206872.9|207035.8|206885.8|207040.8|206890.8|207022.9|206872.9|16
1640641890000|2021-12-27 21:51:30|207013.8|206863.8|207036.7|206886.7|207036.7|206886.7|207013.8|206863.8|13
1640641900000|2021-12-27 21:51:40|207021.1|206871.1|207035.8|206885.8|207035.8|206885.8|207016|206866|7
1640641910000|2021-12-27 21:51:50|207034.4|206884.4|207028.3|206878.3|207041.2|206891.2|207024.1|206874.1|17
1640641920000|2021-12-27 21:52:00|207022.8|206872.8|207035.7|206885.7|207038.3|206888.3|207022.8|206872.8|10
1640641930000|2021-12-27 21:52:10|207034.6|206884.6|207028|206878|207036.3|206886.3|207014.4|206864.4|9
1640641940000|2021-12-27 21:52:20|207027.4|206877.4|207013.8|206863.8|207033.6|206883.6|207013.8|206863.8|13
1640641950000|2021-12-27 21:52:30|207014.9|206864.9|207016.4|206866.4|207027.3|206877.3|207013.8|206863.8|16
1640641960000|2021-12-27 21:52:40|207020|206870|207020.1|206870.1|207031.2|206881.2|207018.4|206868.4|15
1640641970000|2021-12-27 21:52:50|207022.1|206872.1|207027.4|206877.4|207029.7|206879.7|207020.1|206870.1|15
1640641980000|2021-12-27 21:53:00|207028.9|206878.9|207027.2|206877.2|207028.9|206878.9|207023.8|206873.8|23
1640641990000|2021-12-27 21:53:10|207024.4|206874.4|207020.4|206870.4|207025.1|206875.1|207020.4|206870.4|22
1640642000000|2021-12-27 21:53:20|207021.7|206871.7|207027.3|206877.3|207030.7|206880.7|207021.2|206871.2|27
1640642010000|2021-12-27 21:53:30|207028.7|206878.7|207029.3|206879.3|207029.3|206879.3|207018.4|206868.4|9
1640642020000|2021-12-27 21:53:40|207029.5|206879.5|207020.8|206870.8|207031.2|206881.2|207020.8|206870.8|11
1640642030000|2021-12-27 21:53:50|207022.6|206872.6|207028|206878|207029.1|206879.1|207022.6|206872.6|21
1640642040000|2021-12-27 21:54:00|207027.4|206877.4|207027.1|206877.1|207027.8|206877.8|207017.3|206867.3|24
1640642050000|2021-12-27 21:54:10|207025.3|206875.3|207028.4|206878.4|207028.9|206878.9|207020.6|206870.6|9
1640642060000|2021-12-27 21:54:20|207030.9|206880.9|207025.5|206875.5|207033.3|206883.3|207021.8|206871.8|28
1640642070000|2021-12-27 21:54:30|207024|206874|207027|206877|207027.6|206877.6|207022|206872|29
1640642080000|2021-12-27 21:54:40|207027.1|206877.1|207020.2|206870.2|207027.6|206877.6|207020.2|206870.2|29
1640642090000|2021-12-27 21:54:50|207026.9|206876.9|207023.5|206873.5|207029|206879|207023.5|206873.5|26
1640642100000|2021-12-27 21:55:00|207016.6|206866.6|207022.7|206872.7|207030.4|206880.4|207016.2|206866.2|13
1640642110000|2021-12-27 21:55:10|207022.5|206872.5|207022.4|206872.4|207024.9|206874.9|207022|206872|8
1640642120000|2021-12-27 21:55:20|207006.9|206856.9|207018.3|206868.3|207020.7|206870.7|207002.5|206852.5|8
1640642130000|2021-12-27 21:55:30|207006.4|206856.4|207004.5|206854.5|207011.7|206861.7|206994.9|206844.9|11
1640642140000|2021-12-27 21:55:40|207002.3|206852.3|207006.8|206856.8|207009.5|206859.5|207002.3|206852.3|4
1640642150000|2021-12-27 21:55:50|207020.3|206870.3|207017.1|206867.1|207024|206874|207017.1|206867.1|8
1640642160000|2021-12-27 21:56:00|207019.1|206869.1|206985.3|206835.3|207034.1|206884.1|206972.9|206822.9|21
1640642170000|2021-12-27 21:56:10|206983.7|206833.7|207010.2|206860.2|207015.6|206865.6|206983.7|206833.7|23
1640642180000|2021-12-27 21:56:20|207010.3|206860.3|206985.6|206835.6|207014.3|206864.3|206982.6|206832.6|20
1640642190000|2021-12-27 21:56:30|206985.7|206835.7|206998.8|206848.8|206998.8|206848.8|206985.7|206835.7|27
1640642200000|2021-12-27 21:56:40|206997|206847|207000|206850|207002.9|206852.9|206997|206847|14
1640642210000|2021-12-27 21:56:50|207000.1|206850.1|206997.6|206847.6|207000.2|206850.2|206992.4|206842.4|18
1640642220000|2021-12-27 21:57:00|206995.6|206845.6|207083.8|206791.9|207083.8|206883.8|206980.9|206773.4|36
1640642230000|2021-12-27 21:57:10|207084|206791.8|207030.4|206880.4|207085.1|206892.9|207017.5|206787.7|31
1640642240000|2021-12-27 21:57:20|207030.3|206880.3|207070.8|206786|207081.1|206882.8|207029.9|206732.9|33
1640642250000|2021-12-27 21:57:30|207071|206785.9|207063.6|206784.5|207082.7|206851.7|207001.7|206739.8|35
1640642260000|2021-12-27 21:57:40|207063.8|206775.5|207069.4|206772.4|207074.3|206784.1|207063.3|206768.8|30
1640642270000|2021-12-27 21:57:50|207069.5|206772.5|207069.2|206772.2|207076.5|206779.5|207069.2|206772.2|24
1640642280000|2021-12-27 21:58:00|207055.1|206758.1|207066.1|206769.1|207067.3|206770.3|207031|206734|24
1640642290000|2021-12-27 21:58:10|207054.3|206757.3|207054.3|206757.3|207056.5|206759.5|207050.5|206753.5|21
1640642300000|2021-12-27 21:58:20|207051.4|206754.4|207050.6|206753.6|207053.8|206756.8|207030.4|206733.4|22
1640642310000|2021-12-27 21:58:30|207050.3|206753.3|207064.8|206767.8|207065.5|206768.5|207046.5|206749.5|20
1640642320000|2021-12-27 21:58:40|207031.6|206734.6|207034.4|206737.4|207035.1|206738.1|207028.6|206731.6|19
1640642330000|2021-12-27 21:58:50|207034.2|206737.2|207032.9|206735.9|207035.4|206738.4|207013.3|206716.3|12
1640642340000|2021-12-27 21:59:00|207036.3|206739.3|207040.7|206743.7|207041.8|206744.8|207030|206733|21
1640642350000|2021-12-27 21:59:10|207040.4|206743.4|207042.5|206745.5|207042.5|206745.5|207039|206742|12
1640642360000|2021-12-27 21:59:20|207042.9|206745.9|207038.3|206741.3|207044.7|206747.7|207024.5|206727.5|14
1640642370000|2021-12-27 21:59:30|207046.4|206749.4|207050.6|206753.6|207055.9|206758.9|207046.4|206749.4|14
1640642380000|2021-12-27 21:59:40|207055.5|206758.5|207073.2|206776.2|207076.7|206779.7|207055.5|206758.5|13
1640642390000|2021-12-27 21:59:50|207077.9|206780.9|207052.7|206755.7|207077.9|206780.9|207046.1|206749.1|16
1640642400000|2021-12-27 22:00:00|207034|206737|207029.9|206732.9|207034|206737|207029.9|206732.9|2
1640642410000|2021-12-27 22:00:10|207024.6|206727.6|207015.9|206718.9|207024.6|206727.6|207015.9|206718.9|2
1640642420000|2021-12-27 22:00:20|207016.1|206719.1|207016.1|206719.1|207016.1|206719.1|207016.1|206719.1|1
1640642430000|2021-12-27 22:00:30|207004|206707|207008.4|206711.4|207008.4|206711.4|207004|206707|2
1640642450000|2021-12-27 22:00:50|207002.1|206705.1|207002.1|206705.1|207002.1|206705.1|207002.1|206705.1|1
1640642460000|2021-12-27 22:01:00|207003.6|206706.6|207003.6|206706.6|207003.6|206706.6|207003.6|206706.6|1
1640642470000|2021-12-27 22:01:10|207015.8|206718.8|207016.9|206719.9|207016.9|206719.9|207015.8|206718.8|2
1640642480000|2021-12-27 22:01:20|207012.4|206715.4|207000.8|206703.8|207012.4|206715.4|207000.8|206703.8|2
1640642490000|2021-12-27 22:01:30|206997.1|206700.1|206998.5|206701.5|206998.5|206701.5|206997.1|206700.1|2
1640642500000|2021-12-27 22:01:40|207000.8|206703.8|207009|206712|207009|206712|207000.8|206703.8|3
1640642520000|2021-12-27 22:02:00|206999.3|206702.3|206999.3|206702.3|206999.3|206702.3|206999.3|206702.3|1
1640642530000|2021-12-27 22:02:10|206970.1|206673.1|206969.4|206672.4|206970.1|206673.1|206969.4|206672.4|2
1640642550000|2021-12-27 22:02:30|206957.6|206660.6|206957.6|206660.6|206964.1|206667.1|206957.6|206660.6|3
1640642560000|2021-12-27 22:02:40|206958.9|206661.9|206958.9|206661.9|206958.9|206661.9|206958.9|206661.9|1
1640642580000|2021-12-27 22:03:00|206981.7|206684.7|206982.3|206685.3|206982.3|206685.3|206981.7|206684.7|2
1640642590000|2021-12-27 22:03:10|206982.7|206685.7|206982.7|206685.7|206982.7|206685.7|206982.7|206685.7|1
1640642610000|2021-12-27 22:03:30|206982.1|206685.1|206982.1|206685.1|206982.1|206685.1|206982.1|206685.1|1
1640642630000|2021-12-27 22:03:50|206987.2|206690.2|206983.4|206686.4|206987.2|206690.2|206983.4|206686.4|2
1640642640000|2021-12-27 22:04:00|206983.5|206686.5|206983.5|206686.5|206983.5|206686.5|206983.5|206686.5|1
1640642650000|2021-12-27 22:04:10|206984.2|206687.2|206984.2|206687.2|206984.2|206687.2|206984.2|206687.2|1
1640642660000|2021-12-27 22:04:20|206993.9|206696.9|206992.7|206695.7|206993.9|206696.9|206992.7|206695.7|2
1640642670000|2021-12-27 22:04:30|206983.5|206686.5|206989.2|206692.2|206989.2|206692.2|206983.5|206686.5|2
1640642690000|2021-12-27 22:04:50|206987.7|206690.7|206987.7|206690.7|206987.7|206690.7|206987.7|206690.7|1
1640642700000|2021-12-27 22:05:00|206986.3|206689.3|207050.6|206753.6|207057.3|206760.3|206986.3|206689.3|11
1640642710000|2021-12-27 22:05:10|207048.3|206751.3|207052.5|206755.5|207054.6|206757.6|207048.3|206751.3|4
1640642720000|2021-12-27 22:05:20|207000.7|206703.7|207011.4|206714.4|207016.2|206719.2|207000.7|206703.7|5
1640642730000|2021-12-27 22:05:30|207007|206710|207025.1|206728.1|207032.3|206735.3|207007|206710|3
1640642740000|2021-12-27 22:05:40|207038.3|206741.3|207034.3|206737.3|207038.3|206741.3|207034.3|206737.3|3
1640642750000|2021-12-27 22:05:50|207006.3|206709.3|207008.9|206711.9|207009.1|206712.1|207006.3|206709.3|3
1640642760000|2021-12-27 22:06:00|207009.4|206712.4|207024.9|206727.9|207025.1|206728.1|207009.4|206712.4|4
1640642770000|2021-12-27 22:06:10|207012.2|206715.2|207011.3|206714.3|207016.7|206719.7|207011.3|206714.3|3
1640642780000|2021-12-27 22:06:20|207003.9|206706.9|207014.6|206717.6|207014.6|206717.6|207003.9|206706.9|2
1640642790000|2021-12-27 22:06:30|207003.9|206706.9|207015.3|206718.3|207015.3|206718.3|207003.9|206706.9|4
1640642800000|2021-12-27 22:06:40|207015.1|206718.1|207024.7|206727.7|207024.7|206727.7|207015.1|206718.1|2
1640642810000|2021-12-27 22:06:50|207024.6|206727.6|207021.9|206724.9|207024.6|206727.6|207021.9|206724.9|2
1640642820000|2021-12-27 22:07:00|207015.2|206718.2|207004.7|206707.7|207015.2|206718.2|207004.7|206707.7|2
1640642830000|2021-12-27 22:07:10|206986.1|206689.1|206985.6|206688.6|206986.1|206689.1|206985.6|206688.6|2
1640642840000|2021-12-27 22:07:20|207011.7|206714.7|207011.1|206714.1|207011.7|206714.7|207011.1|206714.1|2
1640642860000|2021-12-27 22:07:40|207021.3|206724.3|207021.3|206724.3|207021.3|206724.3|207021.3|206724.3|1
1640642870000|2021-12-27 22:07:50|207021.2|206724.2|207004.1|206707.1|207021.2|206724.2|207004.1|206707.1|3
1640642880000|2021-12-27 22:08:00|207003.5|206706.5|207003.5|206706.5|207003.5|206706.5|207003.5|206706.5|1
1640642890000|2021-12-27 22:08:10|206997.4|206700.4|206997.4|206700.4|206997.4|206700.4|206997.4|206700.4|1
1640642980000|2021-12-27 22:09:40|206998.2|206701.2|206998.2|206701.2|206998.2|206701.2|206998.2|206701.2|1
1640642990000|2021-12-27 22:09:50|206986.2|206689.2|206986.2|206689.2|206986.2|206689.2|206986.2|206689.2|1
1640643000000|2021-12-27 22:10:00|207056.8|206759.8|207061.8|206764.8|207065.1|206768.1|207056.5|206759.5|6
1640643010000|2021-12-27 22:10:10|207050.2|206753.2|207031.4|206734.4|207050.2|206753.2|207010|206713|3
1640643020000|2021-12-27 22:10:20|207054.9|206757.9|207059.9|206762.9|207063.7|206766.7|207051.3|206754.3|5
1640643030000|2021-12-27 22:10:30|207074.3|206777.3|207057.2|206760.2|207074.9|206777.9|207055.5|206758.5|5
1640643040000|2021-12-27 22:10:40|207066.4|206769.4|207061.1|206764.1|207066.4|206769.4|207007.2|206710.2|6
1640643050000|2021-12-27 22:10:50|207034.7|206737.7|207054.6|206757.6|207054.6|206757.6|207034.7|206737.7|5
1640643060000|2021-12-27 22:11:00|207103.1|206806.1|207104.9|206807.9|207104.9|206807.9|207103.1|206806.1|2
1640643070000|2021-12-27 22:11:10|207003.3|206706.3|206949.4|206652.4|207003.3|206706.3|206949.4|206652.4|2
1640643080000|2021-12-27 22:11:20|206951.1|206654.1|206957.9|206660.9|206957.9|206660.9|206951.1|206654.1|2
1640643090000|2021-12-27 22:11:30|206995.3|206698.3|207049.9|206752.9|207049.9|206752.9|206995.3|206698.3|5
1640643100000|2021-12-27 22:11:40|207047.4|206750.4|207064.7|206767.7|207064.7|206767.7|206986.2|206689.2|5
1640643110000|2021-12-27 22:11:50|207066.9|206769.9|207057.8|206760.8|207066.9|206769.9|207057.6|206760.6|7
1640643120000|2021-12-27 22:12:00|207059.5|206762.5|207072.6|206775.6|207095.9|206798.9|207059.5|206762.5|6
1640643130000|2021-12-27 22:12:10|207080.4|206783.4|207044.8|206747.8|207080.4|206783.4|207024.4|206727.4|7
1640643140000|2021-12-27 22:12:20|207004.7|206707.7|207019.7|206722.7|207040|206743|207004.7|206707.7|6
1640643150000|2021-12-27 22:12:30|207016.8|206719.8|207037.5|206740.5|207037.5|206740.5|207001|206704|8
1640643160000|2021-12-27 22:12:40|207033.7|206736.7|207037.5|206740.5|207037.5|206740.5|207033.7|206736.7|6
1640643170000|2021-12-27 22:12:50|207008.9|206711.9|207037.5|206740.5|207037.5|206740.5|207008.9|206711.9|5
1640643180000|2021-12-27 22:13:00|207063.3|206766.3|207063.3|206766.3|207072.1|206775.1|207063.3|206766.3|5
1640643190000|2021-12-27 22:13:10|207068.7|206771.7|207057.4|206760.4|207068.7|206771.7|207057.4|206760.4|5
1640643200000|2021-12-27 22:13:20|207019.2|206722.2|206991.3|206694.3|207019.2|206722.2|206952.2|206655.2|6
1640643210000|2021-12-27 22:13:30|206991.1|206694.1|207056.2|206759.2|207061.9|206764.9|206991.1|206694.1|6
1640643220000|2021-12-27 22:13:40|207059.5|206762.5|207055.9|206758.9|207060.9|206763.9|207055.9|206758.9|3
1640643230000|2021-12-27 22:13:50|207059.1|206762.1|206995.6|206698.6|207059.1|206762.1|206941.4|206644.4|6
1640643240000|2021-12-27 22:14:00|206995.3|206698.3|207055.4|206758.4|207057.1|206760.1|206995.3|206698.3|4
1640643250000|2021-12-27 22:14:10|207058.4|206761.4|207025.6|206728.6|207059.4|206762.4|207025.6|206728.6|3
1640643260000|2021-12-27 22:14:20|207029.5|206732.5|207018.7|206721.7|207029.5|206732.5|206940.5|206643.5|4
1640643270000|2021-12-27 22:14:30|207001.1|206704.1|207053.2|206756.2|207053.3|206756.3|207001.1|206704.1|6
1640643280000|2021-12-27 22:14:40|207056.1|206759.1|207052.6|206755.6|207061.1|206764.1|207044.7|206747.7|14
1640643290000|2021-12-27 22:14:50|207058.7|206761.7|207060.1|206763.1|207074.2|206777.2|207024.2|206727.2|15
1640643300000|2021-12-27 22:15:00|207060|206763|207117.5|206820.5|207117.5|206820.5|207059.8|206762.8|9
1640643310000|2021-12-27 22:15:10|207113|206816|207030.4|206733.4|207113|206816|206996.3|206699.3|9
1640643320000|2021-12-27 22:15:20|207038|206741|207072.9|206775.9|207081.6|206784.6|207034|206737|11
1640643330000|2021-12-27 22:15:30|207067.2|206770.2|207075.1|206778.1|207081.6|206784.6|207067.2|206770.2|7
1640643340000|2021-12-27 22:15:40|207074.3|206777.3|207030.4|206733.4|207077.9|206780.9|207006.4|206709.4|12
1640643350000|2021-12-27 22:15:50|207049.9|206752.9|207039.9|206742.9|207049.9|206752.9|207033.1|206736.1|11
1640643360000|2021-12-27 22:16:00|207035.3|206738.3|207051|206754|207057|206760|207008.7|206711.7|14
1640643370000|2021-12-27 22:16:10|207046|206749|207044.1|206747.1|207054.4|206757.4|207040.2|206743.2|9
1640643380000|2021-12-27 22:16:20|207082.1|206785.1|207085.4|206788.4|207085.4|206788.4|207082|206785|5
1640643390000|2021-12-27 22:16:30|207083.6|206786.6|207048.7|206751.7|207083.6|206786.6|206994|206697|8
1640643400000|2021-12-27 22:16:40|207037.7|206740.7|207114.1|206817.1|207114.1|206817.1|207037.7|206740.7|7
1640643410000|2021-12-27 22:16:50|207116.7|206819.7|207119.6|206822.6|207119.7|206822.7|207109.8|206812.8|7
1640643420000|2021-12-27 22:17:00|207127|206830|207104.8|206807.8|207127|206830|207075.2|206778.2|4
1640643430000|2021-12-27 22:17:10|207119.6|206822.6|207119.6|206822.6|207127|206830|207075.2|206778.2|7
1640643440000|2021-12-27 22:17:20|207095.9|206798.9|207106.3|206809.3|207106.3|206809.3|206970.6|206673.6|7
1640643450000|2021-12-27 22:17:30|207095.9|206798.9|207060.7|206763.7|207114|206817|207044.9|206747.9|8
1640643460000|2021-12-27 22:17:40|207060.5|206763.5|207061.3|206764.3|207064.8|206767.8|207056.9|206759.9|15
1640643470000|2021-12-27 22:17:50|207061.5|206764.5|207040.8|206743.8|207061.5|206764.5|206997.2|206700.2|15
1640643480000|2021-12-27 22:18:00|207038.2|206741.2|207066.1|206769.1|207068.1|206771.1|207033.9|206736.9|14
1640643490000|2021-12-27 22:18:10|207068|206771|207062.2|206765.2|207068|206771|206999.8|206702.8|15
1640643500000|2021-12-27 22:18:20|207062.7|206765.7|207062.1|206765.1|207062.8|206765.8|207059|206762|17
1640643510000|2021-12-27 22:18:30|207062.7|206765.7|207060.2|206763.2|207062.7|206765.7|207059.3|206762.3|10
1640643520000|2021-12-27 22:18:40|207056.1|206759.1|207059.4|206762.4|207059.4|206762.4|206976.1|206679.1|18
1640643530000|2021-12-27 22:18:50|207060.7|206763.7|207063.1|206766.1|207063.1|206766.1|207056.4|206759.4|13
1640643540000|2021-12-27 22:19:00|207065|206768|207041.2|206744.2|207065|206768|206999.5|206702.5|10
1640643550000|2021-12-27 22:19:10|207037.3|206740.3|207043.6|206746.6|207044.2|206747.2|207011.6|206714.6|7
1640643560000|2021-12-27 22:19:20|207043.4|206746.4|207043.5|206746.5|207044|206747|207043.2|206746.2|7
1640643570000|2021-12-27 22:19:30|206955.6|206658.6|207035|206738|207047.4|206750.4|206955.6|206658.6|10
1640643580000|2021-12-27 22:19:40|207037.3|206740.3|207028.5|206731.5|207037.3|206740.3|207024.4|206727.4|5
1640643590000|2021-12-27 22:19:50|207024.8|206727.8|206995.9|206698.9|207024.8|206727.8|206972.2|206675.2|7
1640643600000|2021-12-27 22:20:00|206980.2|206683.2|207019.5|206722.5|207030.1|206733.1|206980.2|206683.2|5
1640643610000|2021-12-27 22:20:10|207035.7|206738.7|207043.4|206746.4|207045.2|206748.2|207035.7|206738.7|7
1640643620000|2021-12-27 22:20:20|207037|206740|207020.1|206723.1|207043.2|206746.2|206982.2|206685.2|5
1640643630000|2021-12-27 22:20:30|207007.9|206710.9|207027.7|206730.7|207031.2|206734.2|207007.9|206710.9|7
1640643640000|2021-12-27 22:20:40|207022.2|206725.2|207040|206743|207040.7|206743.7|207021.2|206724.2|5
1640643650000|2021-12-27 22:20:50|207037.3|206740.3|207032|206735|207041.3|206744.3|206992.2|206695.2|8
1640643660000|2021-12-27 22:21:00|207029.7|206732.7|207044.2|206747.2|207051|206754|207029.7|206732.7|10
1640643670000|2021-12-27 22:21:10|207045.3|206748.3|207024.3|206727.3|207045.3|206748.3|206998.5|206701.5|12
1640643680000|2021-12-27 22:21:20|207023.9|206726.9|207039.1|206742.1|207043.6|206746.6|207023.9|206726.9|8
1640643690000|2021-12-27 22:21:30|207041.6|206744.6|207009.4|206712.4|207041.6|206744.6|206987.7|206690.7|10
1640643700000|2021-12-27 22:21:40|207007.3|206710.3|207023.8|206726.8|207037.2|206740.2|206976.7|206679.7|11
1640643710000|2021-12-27 22:21:50|207026.1|206729.1|207027.2|206730.2|207034.2|206737.2|207026.1|206729.1|12
1640643720000|2021-12-27 22:22:00|207025.3|206728.3|207043.8|206746.8|207043.8|206746.8|207023.9|206726.9|7
1640643730000|2021-12-27 22:22:10|207045.3|206748.3|207008|206711|207045.3|206748.3|206977|206680|12
1640643740000|2021-12-27 22:22:20|206998.2|206701.2|207041.5|206744.5|207041.5|206744.5|206998.2|206701.2|9
1640643750000|2021-12-27 22:22:30|207025.9|206728.9|206992.1|206695.1|207031.9|206734.9|206984|206687|8
1640643760000|2021-12-27 22:22:40|206996.2|206699.2|207009.5|206712.5|207011|206714|206996.2|206699.2|7
1640643770000|2021-12-27 22:22:50|207008.9|206711.9|207001.9|206704.9|207017.1|206720.1|206989.4|206692.4|6
1640643780000|2021-12-27 22:23:00|206997.8|206700.8|207045.3|206748.3|207045.3|206748.3|206997.8|206700.8|4
1640643790000|2021-12-27 22:23:10|207043.5|206746.5|207042.9|206745.9|207054.9|206757.9|207037.3|206740.3|7
1640643800000|2021-12-27 22:23:20|207039.8|206742.8|207000.7|206703.7|207039.8|206742.8|206975.8|206678.8|7
1640643810000|2021-12-27 22:23:30|206995.2|206698.2|207040.7|206743.7|207040.7|206743.7|206991.8|206694.8|5
1640643820000|2021-12-27 22:23:40|207037.6|206740.6|206995.2|206698.2|207037.6|206740.6|206995.2|206698.2|3
1640643830000|2021-12-27 22:23:50|207004.6|206707.6|207005.5|206708.5|207024.3|206727.3|207004.6|206707.6|6
1640643840000|2021-12-27 22:24:00|207011.8|206714.8|207025.5|206728.5|207025.5|206728.5|207005.6|206708.6|4
1640643850000|2021-12-27 22:24:10|207039.5|206742.5|207006.6|206709.6|207039.5|206742.5|206982|206685|6
1640643860000|2021-12-27 22:24:20|207008.5|206711.5|207005.7|206708.7|207008.5|206711.5|207001.4|206704.4|4
1640643870000|2021-12-27 22:24:30|206988.7|206691.7|207028.8|206731.8|207028.8|206731.8|206988.7|206691.7|4
1640643880000|2021-12-27 22:24:40|207031|206734|206985.7|206688.7|207031|206734|206985.7|206688.7|3
1640643890000|2021-12-27 22:24:50|206995.5|206698.5|206984.3|206687.3|206995.5|206698.5|206984.3|206687.3|2
1640643900000|2021-12-27 22:25:00|206977.9|206680.9|207009.4|206712.4|207009.4|206712.4|206977.9|206680.9|6
1640643910000|2021-12-27 22:25:10|207011.4|206714.4|207015.7|206718.7|207015.7|206718.7|206996.5|206699.5|4
1640643920000|2021-12-27 22:25:20|207009.3|206712.3|206986.8|206689.8|207009.3|206712.3|206974.5|206677.5|3
1640643930000|2021-12-27 22:25:30|206992.1|206695.1|206988.8|206691.8|206998.9|206701.9|206988.8|206691.8|4
1640643940000|2021-12-27 22:25:40|206984.3|206687.3|207010|206713|207010|206713|206984.3|206687.3|2
1640643950000|2021-12-27 22:25:50|206967.2|206670.2|206967.2|206670.2|206967.2|206670.2|206967.2|206670.2|1
1640643960000|2021-12-27 22:26:00|206978|206681|206984.3|206687.3|206984.3|206687.3|206977.9|206680.9|3
1640643970000|2021-12-27 22:26:10|207010.3|206713.3|206986.7|206689.7|207036.2|206739.2|206972.4|206675.4|5
1640643980000|2021-12-27 22:26:20|206998.6|206701.6|207006|206709|207011.4|206714.4|206998.6|206701.6|3
1640643990000|2021-12-27 22:26:30|206998.8|206701.8|207005.8|206708.8|207005.8|206708.8|206956.2|206659.2|5
1640644000000|2021-12-27 22:26:40|207003.3|206706.3|207003.3|206706.3|207003.3|206706.3|207003.3|206706.3|1
1640644010000|2021-12-27 22:26:50|206999|206702|207011|206714|207011|206714|206999|206702|2
1640644020000|2021-12-27 22:27:00|206962.2|206665.2|206973.8|206676.8|206973.8|206676.8|206962.2|206665.2|2
1640644030000|2021-12-27 22:27:10|207048.5|206751.5|207048.5|206751.5|207048.5|206751.5|207048.5|206751.5|1
1640644040000|2021-12-27 22:27:20|207026.3|206729.3|206985.2|206688.2|207026.3|206729.3|206962.3|206665.3|3
1640644050000|2021-12-27 22:27:30|206984.4|206687.4|207011.2|206714.2|207016.2|206719.2|206983.6|206686.6|5
1640644060000|2021-12-27 22:27:40|207005.8|206708.8|207022.2|206725.2|207027.6|206730.6|207005.8|206708.8|7
1640644070000|2021-12-27 22:27:50|207027.6|206730.6|206997.6|206700.6|207045.8|206748.8|206997.6|206700.6|5
1640644080000|2021-12-27 22:28:00|207010.4|206713.4|206968.6|206671.6|207013.7|206716.7|206968.6|206671.6|6
1640644090000|2021-12-27 22:28:10|206980.8|206683.8|207024.4|206727.4|207024.4|206727.4|206980.8|206683.8|3
1640644100000|2021-12-27 22:28:20|207016.4|206719.4|206974.3|206677.3|207032.5|206735.5|206963.8|206666.8|4
1640644110000|2021-12-27 22:28:30|206999.1|206702.1|207033.1|206736.1|207033.1|206736.1|206996.1|206699.1|5
1640644120000|2021-12-27 22:28:40|207028.3|206731.3|207028.3|206731.3|207028.3|206731.3|207028.3|206731.3|1
1640644130000|2021-12-27 22:28:50|207027.5|206730.5|206974.3|206677.3|207035|206738|206973.8|206676.8|5
1640644140000|2021-12-27 22:29:00|207000.1|206703.1|206996.1|206699.1|207000.1|206703.1|206996.1|206699.1|3
1640644150000|2021-12-27 22:29:10|207071.5|206774.5|207053.6|206756.6|207071.5|206774.5|207053.6|206756.6|3
1640644160000|2021-12-27 22:29:20|207050.9|206753.9|207005.6|206708.6|207050.9|206753.9|206990.1|206693.1|6
1640644170000|2021-12-27 22:29:30|207006.6|206709.6|207033.9|206736.9|207036.5|206739.5|206993.9|206696.9|9
1640644180000|2021-12-27 22:29:40|207033.3|206736.3|207003.8|206706.8|207035.7|206738.7|207003.3|206706.3|16
1640644190000|2021-12-27 22:29:50|207007.2|206710.2|207010.9|206713.9|207014.2|206717.2|207003.3|206706.3|14
1640644200000|2021-12-27 22:30:00|207029.9|206732.9|207013.4|206716.4|207048.5|206751.5|207013.4|206716.4|10
1640644210000|2021-12-27 22:30:10|207000.6|206703.6|207013.4|206716.4|207015.9|206718.9|206979.6|206682.6|6
1640644220000|2021-12-27 22:30:20|207022.5|206725.5|207007|206710|207023.6|206726.6|207007|206710|5
1640644230000|2021-12-27 22:30:30|207023.2|206726.2|207048.5|206751.5|207051.1|206754.1|207013.7|206716.7|6
1640644240000|2021-12-27 22:30:40|207053|206756|207060.6|206763.6|207069.1|206772.1|207037.9|206740.9|11
1640644250000|2021-12-27 22:30:50|207047.7|206750.7|207014.6|206717.6|207060.3|206763.3|207014.6|206717.6|8
1640644260000|2021-12-27 22:31:00|207019.1|206722.1|207041.9|206744.9|207041.9|206744.9|207019.1|206722.1|8
1640644270000|2021-12-27 22:31:10|207040.5|206743.5|207030.5|206733.5|207042.6|206745.6|207005.6|206708.6|9
1640644280000|2021-12-27 22:31:20|207023.6|206726.6|207062.4|206765.4|207077|206780|207023.6|206726.6|8
1640644290000|2021-12-27 22:31:30|207060.5|206763.5|207068|206771|207068|206771|207060.1|206763.1|10
1640644300000|2021-12-27 22:31:40|207048.7|206751.7|207009.4|206712.4|207055.5|206758.5|207009.4|206712.4|9
1640644310000|2021-12-27 22:31:50|207021.3|206724.3|207046.8|206749.8|207046.8|206749.8|207021.3|206724.3|7
1640644320000|2021-12-27 22:32:00|207042.7|206745.7|207050.9|206753.9|207050.9|206753.9|207042.7|206745.7|7
1640644330000|2021-12-27 22:32:10|207070.6|206773.6|207008.1|206711.1|207077.1|206780.1|207008.1|206711.1|6
1640644340000|2021-12-27 22:32:20|207026.1|206729.1|207063.8|206766.8|207063.8|206766.8|207016.1|206719.1|6
1640644350000|2021-12-27 22:32:30|207077.9|206780.9|207042.7|206745.7|207077.9|206780.9|207028.2|206731.2|11
1640644360000|2021-12-27 22:32:40|207043.8|206746.8|207052.8|206755.8|207052.8|206755.8|207042.9|206745.9|14
1640644370000|2021-12-27 22:32:50|207050|206753|207031.7|206734.7|207091.4|206794.4|207016.9|206719.9|14
1640644380000|2021-12-27 22:33:00|207038.2|206741.2|207083.4|206786.4|207083.4|206786.4|207038.2|206741.2|10
1640644390000|2021-12-27 22:33:10|207085.5|206788.5|207038.9|206741.9|207092.3|206795.3|207005.1|206708.1|13
1640644400000|2021-12-27 22:33:20|207032.5|206735.5|207057|206760|207057|206760|207032.5|206735.5|9
1640644410000|2021-12-27 22:33:30|207096.8|206799.8|207069.8|206772.8|207103.5|206806.5|207067.8|206770.8|8
1640644420000|2021-12-27 22:33:40|207062.5|206765.5|207030.8|206733.8|207073.6|206776.6|206990.2|206693.2|7
1640644430000|2021-12-27 22:33:50|207045.5|206748.5|207071.4|206774.4|207077.7|206780.7|207035.8|206738.8|7
1640644440000|2021-12-27 22:34:00|207137.6|206840.6|207100.9|206803.9|207137.6|206840.6|207073.9|206776.9|6
1640644450000|2021-12-27 22:34:10|207099.2|206802.2|207054.2|206757.2|207110.9|206813.9|207054.2|206757.2|6
1640644460000|2021-12-27 22:34:20|207044.9|206747.9|207070.7|206773.7|207103.7|206806.7|207044.9|206747.9|4
1640644470000|2021-12-27 22:34:30|207056.3|206759.3|207055|206758|207134.4|206837.4|207054.3|206757.3|5
1640644480000|2021-12-27 22:34:40|207056.3|206759.3|207056.3|206759.3|207056.3|206759.3|207056.3|206759.3|1
1640644490000|2021-12-27 22:34:50|207055.7|206758.7|207080.9|206783.9|207102.7|206805.7|207055.7|206758.7|3
1640644500000|2021-12-27 22:35:00|207056|206759|207013.6|206716.6|207113.7|206816.7|206963.1|206666.1|6
1640644510000|2021-12-27 22:35:10|207023.4|206726.4|207031.6|206734.6|207034|206737|207023.4|206726.4|4
1640644520000|2021-12-27 22:35:20|207004.9|206707.9|207031.7|206734.7|207104.8|206807.8|207004.9|206707.9|6
1640644530000|2021-12-27 22:35:30|207036.6|206739.6|207046.6|206749.6|207046.6|206749.6|207036.6|206739.6|5
1640644540000|2021-12-27 22:35:40|207046.5|206749.5|207034.1|206737.1|207046.5|206749.5|207029.4|206732.4|4
1640644550000|2021-12-27 22:35:50|207053.3|206756.3|206989.8|206692.8|207053.7|206756.7|206982.3|206685.3|4
1640644560000|2021-12-27 22:36:00|207001.8|206704.8|207012.9|206715.9|207012.9|206715.9|207001.8|206704.8|3
1640644570000|2021-12-27 22:36:10|206986.6|206689.6|207000.1|206703.1|207000.1|206703.1|206983.1|206686.1|3
1640644580000|2021-12-27 22:36:20|207038.6|206741.6|206991.5|206694.5|207044.3|206747.3|206991.5|206694.5|4
1640644590000|2021-12-27 22:36:30|207003.1|206706.1|207026.7|206729.7|207030.1|206733.1|207003.1|206706.1|5
1640644600000|2021-12-27 22:36:40|207023.9|206726.9|207027.9|206730.9|207030.1|206733.1|207023.9|206726.9|3
1640644610000|2021-12-27 22:36:50|207059.6|206762.6|207024.4|206727.4|207130.1|206833.1|207009.3|206712.3|6
1640644620000|2021-12-27 22:37:00|207042.3|206745.3|207057.1|206760.1|207057.1|206760.1|207042.3|206745.3|2
1640644630000|2021-12-27 22:37:10|207026.7|206729.7|206979.2|206682.2|207032.1|206735.1|206979.2|206682.2|5
1640644640000|2021-12-27 22:37:20|207013.6|206716.6|207001.2|206704.2|207013.6|206716.6|207001.2|206704.2|2
1640644650000|2021-12-27 22:37:30|207013.6|206716.6|207095.6|206798.6|207095.6|206798.6|207013.6|206716.6|2
1640644660000|2021-12-27 22:37:40|207130.4|206833.4|206970.1|206673.1|207130.4|206833.4|206970.1|206673.1|4
1640644670000|2021-12-27 22:37:50|207001.1|206704.1|207013.6|206716.6|207013.6|206716.6|206980.4|206683.4|3
1640644680000|2021-12-27 22:38:00|206996.5|206699.5|207031.5|206734.5|207031.5|206734.5|206996.5|206699.5|3
1640644690000|2021-12-27 22:38:10|207039.4|206742.4|206970.1|206673.1|207039.4|206742.4|206970.1|206673.1|2
1640644700000|2021-12-27 22:38:20|207001|206704|207059.7|206762.7|207063.8|206766.8|207001|206704|6
1640644710000|2021-12-27 22:38:30|206974.4|206677.4|207074.2|206777.2|207079.6|206782.6|206974.4|206677.4|9
1640644720000|2021-12-27 22:38:40|207073.3|206776.3|207084.2|206787.2|207084.2|206787.2|207067.3|206770.3|12
1640644730000|2021-12-27 22:38:50|207075.3|206778.3|207093.8|206796.8|207101.1|206804.1|207073.2|206776.2|7
1640644740000|2021-12-27 22:39:00|207092.7|206795.7|207063.8|206766.8|207104.3|206807.3|207058.4|206761.4|7
1640644750000|2021-12-27 22:39:10|207099.3|206802.3|207063.9|206766.9|207099.3|206802.3|207063.9|206766.9|6
1640644760000|2021-12-27 22:39:20|207064.7|206767.7|207060.9|206763.9|207093.7|206796.7|207027.8|206730.8|8
1640644770000|2021-12-27 22:39:30|207061.1|206764.1|207106.8|206809.8|207132|206835|207061.1|206764.1|8
1640644780000|2021-12-27 22:39:40|207094.2|206797.2|207080.3|206783.3|207094.3|206797.3|207080.3|206783.3|6
1640644790000|2021-12-27 22:39:50|207020.7|206723.7|207025.2|206728.2|207025.2|206728.2|207011.7|206714.7|3
1640644800000|2021-12-27 22:40:00|207028.1|206731.1|207039.4|206742.4|207039.4|206742.4|207028.1|206731.1|6
1640644810000|2021-12-27 22:40:10|207060.9|206763.9|207058.5|206761.5|207060.9|206763.9|207056.5|206759.5|4
1640644820000|2021-12-27 22:40:20|207059|206762|207024.4|206727.4|207060.8|206763.8|206975.6|206678.6|6
1640644830000|2021-12-27 22:40:30|207096.7|206799.7|207086.6|206789.6|207103.1|206806.1|207085.8|206788.8|5
1640644840000|2021-12-27 22:40:40|207095.7|206798.7|207078.2|206781.2|207095.7|206798.7|207078.2|206781.2|5
1640644850000|2021-12-27 22:40:50|207082.4|206785.4|207023.3|206726.3|207082.4|206785.4|206986.8|206689.8|7
1640644860000|2021-12-27 22:41:00|207020.3|206723.3|207028.3|206731.3|207028.3|206731.3|207016.3|206719.3|4
1640644870000|2021-12-27 22:41:10|207023.1|206726.1|207053.7|206756.7|207057.9|206760.9|207023.1|206726.1|5
1640644880000|2021-12-27 22:41:20|206984.6|206687.6|207052.2|206755.2|207057.1|206760.1|206984.6|206687.6|9
1640644890000|2021-12-27 22:41:30|207056.1|206759.1|207079.1|206782.1|207105.7|206808.7|207056.1|206759.1|6
1640644900000|2021-12-27 22:41:40|207011.4|206714.4|207038.3|206741.3|207038.3|206741.3|207011.4|206714.4|5
1640644910000|2021-12-27 22:41:50|207049|206752|207016|206719|207049|206752|207016|206719|2
1640644920000|2021-12-27 22:42:00|207015.5|206718.5|206976|206679|207027.4|206730.4|206967.2|206670.2|7
1640644930000|2021-12-27 22:42:10|206991.4|206694.4|207020|206723|207020|206723|206991.4|206694.4|2
1640644940000|2021-12-27 22:42:20|207001.8|206704.8|206979.3|206682.3|207001.8|206704.8|206948.1|206651.1|4
1640644950000|2021-12-27 22:42:30|207013.1|206716.1|207013.1|206716.1|207013.1|206716.1|207013.1|206716.1|1
1640644960000|2021-12-27 22:42:40|207062.5|206765.5|207125.5|206828.5|207141.3|206844.3|207062.5|206765.5|4
1640644970000|2021-12-27 22:42:50|207115|206818|207019|206722|207115|206818|206956.7|206659.7|5
1640644980000|2021-12-27 22:43:00|207004.5|206707.5|207021.3|206724.3|207023.2|206726.2|207004.5|206707.5|4
1640644990000|2021-12-27 22:43:10|207019|206722|207059|206762|207059|206762|207019|206722|2
1640645000000|2021-12-27 22:43:20|206956.7|206659.7|207000.8|206703.8|207000.8|206703.8|206956.7|206659.7|3
1640645010000|2021-12-27 22:43:30|207000.7|206703.7|207034.2|206737.2|207056.9|206759.9|207000.7|206703.7|5
1640645020000|2021-12-27 22:43:40|206968.1|206671.1|207019|206722|207019|206722|206968.1|206671.1|5
1640645030000|2021-12-27 22:43:50|207026.4|206729.4|207021.3|206724.3|207026.4|206729.4|207021.3|206724.3|2
1640645040000|2021-12-27 22:44:00|207019|206722|207057.8|206760.8|207057.8|206760.8|207019|206722|3
1640645050000|2021-12-27 22:44:10|207059|206762|206992|206695|207059|206762|206963.7|206666.7|4
1640645060000|2021-12-27 22:44:20|207013.1|206716.1|207013.1|206716.1|207013.1|206716.1|207013.1|206716.1|1
1640645070000|2021-12-27 22:44:30|206986.7|206689.7|207090.7|206793.7|207090.7|206793.7|206986.7|206689.7|4
1640645080000|2021-12-27 22:44:40|207085.5|206788.5|207089|206792|207089|206792|207019.1|206722.1|5
1640645090000|2021-12-27 22:44:50|207075.8|206778.8|207058.2|206761.2|207075.8|206778.8|207058|206761|5
1640645100000|2021-12-27 22:45:00|207026.8|206729.8|207113.3|206816.3|207113.3|206816.3|207014.6|206717.6|8
1640645110000|2021-12-27 22:45:10|207062.3|206765.3|207063.3|206766.3|207063.3|206766.3|207060.6|206763.6|8
1640645120000|2021-12-27 22:45:20|206976.7|206679.7|207010.8|206713.8|207010.8|206713.8|206976.7|206679.7|6
1640645130000|2021-12-27 22:45:30|207013|206716|207044.3|206747.3|207121.1|206824.1|207013|206716|3
1640645140000|2021-12-27 22:45:40|207045.2|206748.2|207051.4|206754.4|207051.4|206754.4|207045.2|206748.2|4
1640645150000|2021-12-27 22:45:50|207048.6|206751.6|207086|206789|207086|206789|206976.9|206679.9|8
1640645160000|2021-12-27 22:46:00|207059.2|206762.2|207080.7|206783.7|207097.5|206800.5|207046.1|206749.1|5
1640645170000|2021-12-27 22:46:10|206953.4|206656.4|207003|206706|207003|206706|206953.4|206656.4|4
1640645180000|2021-12-27 22:46:20|207013.3|206716.3|207017|206720|207024|206727|207012|206715|6
1640645190000|2021-12-27 22:46:30|207033.3|206736.3|207038.7|206741.7|207038.7|206741.7|207033.3|206736.3|2
1640645200000|2021-12-27 22:46:40|206956.7|206659.7|207057.5|206760.5|207060.1|206763.1|206956.7|206659.7|7
1640645210000|2021-12-27 22:46:50|207058.1|206761.1|207057.6|206760.6|207058.1|206761.1|207055.5|206758.5|3
1640645220000|2021-12-27 22:47:00|207057|206760|207058|206761|207058|206761|207057|206760|2
1640645230000|2021-12-27 22:47:10|206975|206678|206977.9|206680.9|206992.9|206695.9|206970.5|206673.5|4
1640645240000|2021-12-27 22:47:20|207000.8|206703.8|207003.4|206706.4|207003.4|206706.4|206963.6|206666.6|4
1640645250000|2021-12-27 22:47:30|206979.6|206682.6|207029.8|206732.8|207073.8|206776.8|206979.6|206682.6|6
1640645260000|2021-12-27 22:47:40|207038.3|206741.3|207047.4|206750.4|207047.4|206750.4|207038.1|206741.1|6
1640645270000|2021-12-27 22:47:50|207049.4|206752.4|207001|206704|207049.4|206752.4|206972|206675|6
1640645280000|2021-12-27 22:48:00|207000.2|206703.2|207056.9|206759.9|207056.9|206759.9|207000.2|206703.2|5
1640645290000|2021-12-27 22:48:10|207020.9|206723.9|206963|206666|207032|206735|206953.5|206656.5|5
1640645300000|2021-12-27 22:48:20|206995.2|206698.2|207001.8|206704.8|207007|206710|206995.2|206698.2|3
1640645310000|2021-12-27 22:48:30|207057.2|206760.2|206971|206674|207057.2|206760.2|206941.9|206644.9|3
1640645320000|2021-12-27 22:48:40|206970.4|206673.4|206990|206693|206990|206693|206970.4|206673.4|2
1640645330000|2021-12-27 22:48:50|207054.3|206757.3|207060.1|206763.1|207060.1|206763.1|206884.7|206587.7|4
1640645340000|2021-12-27 22:49:00|207053.2|206756.2|207022.7|206725.7|207056.3|206759.3|207020.9|206723.9|4
1640645350000|2021-12-27 22:49:10|207039.4|206742.4|206962.3|206665.3|207039.4|206742.4|206940.6|206643.6|4
1640645360000|2021-12-27 22:49:20|206999.7|206702.7|206999.7|206702.7|206999.7|206702.7|206987.6|206690.6|3
1640645370000|2021-12-27 22:49:30|207005|206708|206943.1|206646.1|207005|206708|206943.1|206646.1|4
1640645380000|2021-12-27 22:49:40|207060.1|206763.1|207060.1|206763.1|207060.1|206763.1|207060.1|206763.1|1
1640645390000|2021-12-27 22:49:50|206919.8|206622.8|206972.4|206675.4|206972.4|206675.4|206919.8|206622.8|3
1640645400000|2021-12-27 22:50:00|206970.9|206673.9|206990.1|206693.1|206990.1|206693.1|206940.6|206643.6|7
1640645410000|2021-12-27 22:50:10|207021.8|206724.8|207057.7|206760.7|207057.8|206760.8|207020.4|206723.4|4
1640645420000|2021-12-27 22:50:20|207058.7|206761.7|207004|206707|207058.7|206761.7|206982.7|206685.7|7
1640645430000|2021-12-27 22:50:30|207009.9|206712.9|207040.5|206743.5|207114.5|206817.5|207009.9|206712.9|6
1640645440000|2021-12-27 22:50:40|207052.9|206755.9|207026.9|206729.9|207075|206778|207020.4|206723.4|7
1640645450000|2021-12-27 22:50:50|207039.2|206742.2|207053.6|206756.6|207079.4|206782.4|207039.2|206742.2|7
1640645460000|2021-12-27 22:51:00|207068.1|206771.1|207072.5|206775.5|207086|206789|207066.7|206769.7|8
1640645470000|2021-12-27 22:51:10|207092.5|206795.5|207038.5|206741.5|207092.5|206795.5|207011.4|206714.4|6
1640645480000|2021-12-27 22:51:20|207042.3|206745.3|207073|206776|207073.2|206776.2|207042.3|206745.3|7
1640645490000|2021-12-27 22:51:30|207062.8|206765.8|207036.7|206739.7|207083.4|206786.4|207008.2|206711.2|8
1640645500000|2021-12-27 22:51:40|207040.6|206743.6|207074|206777|207074|206777|207036.9|206739.9|7
1640645510000|2021-12-27 22:51:50|207040.7|206743.7|207016.1|206719.1|207043.8|206746.8|207010.3|206713.3|7
1640645520000|2021-12-27 22:52:00|207026.6|206729.6|207081.5|206784.5|207081.5|206784.5|207026.6|206729.6|3
1640645530000|2021-12-27 22:52:10|207112.4|206815.4|207009.1|206712.1|207112.4|206815.4|206997.7|206700.7|5
1640645540000|2021-12-27 22:52:20|207017.9|206720.9|207008|206711|207079.7|206782.7|206968.4|206671.4|7
1640645550000|2021-12-27 22:52:30|207015.7|206718.7|207013.1|206716.1|207015.7|206718.7|207013.1|206716.1|2
1640645560000|2021-12-27 22:52:40|207012.8|206715.8|206968.9|206671.9|207056.8|206759.8|206968.9|206671.9|6
1640645570000|2021-12-27 22:52:50|206976.5|206679.5|207076.7|206779.7|207076.7|206779.7|206976.5|206679.5|5
1640645580000|2021-12-27 22:53:00|207065.6|206768.6|207072.1|206775.1|207073.8|206776.8|207055.2|206758.2|5
1640645590000|2021-12-27 22:53:10|206960.2|206663.2|206991|206694|207014.8|206717.8|206960.2|206663.2|4
1640645600000|2021-12-27 22:53:20|206986.7|206689.7|207008.9|206711.9|207008.9|206711.9|206986.7|206689.7|3
1640645610000|2021-12-27 22:53:30|207051.9|206754.9|207037.4|206740.4|207108|206811|207031.8|206734.8|6
1640645620000|2021-12-27 22:53:40|207039.5|206742.5|207055.6|206758.6|207057.5|206760.5|207039.3|206742.3|6
1640645630000|2021-12-27 22:53:50|207056.1|206759.1|207020.6|206723.6|207056.1|206759.1|206972.8|206675.8|6
1640645640000|2021-12-27 22:54:00|207026.1|206729.1|207041.3|206744.3|207042.7|206745.7|207026.1|206729.1|11
1640645650000|2021-12-27 22:54:10|207050.6|206753.6|207049|206752|207050.6|206753.6|207049|206752|2
1640645660000|2021-12-27 22:54:20|207048.2|206751.2|206964.5|206667.5|207048.2|206751.2|206964.5|206667.5|5
1640645670000|2021-12-27 22:54:30|206953.3|206656.3|206947.6|206650.6|207003.5|206706.5|206947.6|206650.6|5
1640645680000|2021-12-27 22:54:40|206957.3|206660.3|207032.7|206735.7|207061.7|206764.7|206957.3|206660.3|4
1640645690000|2021-12-27 22:54:50|206972.7|206675.7|207010.8|206713.8|207010.8|206713.8|206972.7|206675.7|3
1640645700000|2021-12-27 22:55:00|207032.2|206735.2|206986.1|206689.1|207032.2|206735.2|206986.1|206689.1|2
1640645710000|2021-12-27 22:55:10|206971.1|206674.1|207046.8|206749.8|207047.7|206750.7|206971.1|206674.1|4
1640645720000|2021-12-27 22:55:20|207047.7|206750.7|207047.9|206750.9|207047.9|206750.9|206956.6|206659.6|6
1640645730000|2021-12-27 22:55:30|207046.7|206749.7|207044.3|206747.3|207046.7|206749.7|207044.3|206747.3|2
1640645740000|2021-12-27 22:55:40|207044.9|206747.9|206977.2|206680.2|207044.9|206747.9|206957.6|206660.6|3
1640645750000|2021-12-27 22:55:50|206987.8|206690.8|207001.4|206704.4|207001.4|206704.4|206987.8|206690.8|3
1640645760000|2021-12-27 22:56:00|206984.7|206687.7|206943.9|206646.9|206984.7|206687.7|206931.1|206634.1|3
1640645770000|2021-12-27 22:56:10|207046|206749|206997.6|206700.6|207046|206749|206927.9|206630.9|5
1640645780000|2021-12-27 22:56:20|207045.8|206748.8|207045.8|206748.8|207045.8|206748.8|207045.8|206748.8|1
1640645790000|2021-12-27 22:56:30|206930.4|206633.4|207036.9|206739.9|207036.9|206739.9|206930.4|206633.4|6
1640645800000|2021-12-27 22:56:40|206988.2|206691.2|207043.3|206746.3|207057.6|206760.6|206967.5|206670.5|5
1640645810000|2021-12-27 22:56:50|207020.4|206723.4|207071.6|206774.6|207079.4|206782.4|207020.4|206723.4|7
1640645820000|2021-12-27 22:57:00|206991.9|206694.9|207010.4|206713.4|207010.4|206713.4|206964.5|206667.5|6
1640645830000|2021-12-27 22:57:10|207005.9|206708.9|207052.7|206755.7|207052.7|206755.7|207005.9|206708.9|6
1640645840000|2021-12-27 22:57:20|207051.4|206754.4|207028.7|206731.7|207051.4|206754.4|207001.2|206704.2|5
1640645850000|2021-12-27 22:57:30|206946|206649|206968.4|206671.4|206993.6|206696.6|206927.7|206630.7|9
1640645860000|2021-12-27 22:57:40|206999.1|206702.1|207048.4|206751.4|207051.3|206754.3|206999.1|206702.1|6
1640645870000|2021-12-27 22:57:50|207048|206751|207048.2|206751.2|207051.5|206754.5|207048|206751|5
1640645880000|2021-12-27 22:58:00|206970.9|206673.9|206994.6|206697.6|207048.5|206751.5|206925.3|206628.3|8
1640645890000|2021-12-27 22:58:10|207020.5|206723.5|207047.2|206750.2|207051.4|206754.4|207020.5|206723.5|4
1640645900000|2021-12-27 22:58:20|206959.9|206662.9|206997.3|206700.3|206997.3|206700.3|206959.7|206662.7|5
1640645910000|2021-12-27 22:58:30|207005.6|206708.6|207016.3|206719.3|207016.3|206719.3|206915|206618|4
1640645920000|2021-12-27 22:58:40|207049|206752|207046|206749|207049|206752|207046|206749|2
1640645930000|2021-12-27 22:58:50|207048.4|206751.4|207077.3|206780.3|207096.9|206799.9|207048.4|206751.4|5
1640645940000|2021-12-27 22:59:00|206930.1|206633.1|206982.4|206685.4|206982.4|206685.4|206930.1|206633.1|2
1640645950000|2021-12-27 22:59:10|206967.5|206670.5|207115.8|206818.8|207119.6|206822.6|206930.8|206633.8|10
1640645960000|2021-12-27 22:59:20|207094.7|206797.7|207116.1|206819.1|207130.1|206833.1|207094.7|206797.7|7
1640645970000|2021-12-27 22:59:30|207105.5|206808.5|207096.3|206799.3|207116.6|206819.6|207096.3|206799.3|5
1640645980000|2021-12-27 22:59:40|207114.8|206817.8|207049.3|206752.3|207114.8|206817.8|207029.1|206732.1|7
1640645990000|2021-12-27 22:59:50|207074.9|206777.9|207085.3|206788.3|207110.4|206813.4|207074.9|206777.9|7
1640646000000|2021-12-27 23:00:00|207069|206772|207019.4|206722.4|207069|206772|207002.9|206705.9|23
1640646010000|2021-12-27 23:00:10|207023.4|206726.4|207012.5|206715.5|207029.4|206732.4|206993.9|206696.9|35
1640646020000|2021-12-27 23:00:20|207015.6|206718.6|207049.6|206752.6|207050|206753|207015.6|206718.6|17
1640646030000|2021-12-27 23:00:30|207012.7|206715.7|207025.3|206728.3|207038.3|206741.3|207012.7|206715.7|25
1640646040000|2021-12-27 23:00:40|207030.1|206733.1|207037.1|206740.1|207037.1|206740.1|207010.8|206713.8|13
1640646050000|2021-12-27 23:00:50|207037.8|206740.8|207028.6|206731.6|207041.6|206744.6|207026.4|206729.4|12
1640646060000|2021-12-27 23:01:00|206997.5|206700.5|207044.4|206754.9|207073.1|206776.1|206997.5|206700.5|26
1640646070000|2021-12-27 23:01:10|207050.4|206753.4|207040.3|206752.4|207061.3|206768.3|207040.3|206751.6|36
1640646080000|2021-12-27 23:01:20|207053.6|206752.5|207070.5|206773.5|207074.9|206778.5|207053.6|206752.5|25
1640646090000|2021-12-27 23:01:30|207070.8|206773.8|207065.6|206777.5|207077.9|206781|207059.7|206768.1|32
1640646100000|2021-12-27 23:01:40|207065.2|206775.8|207075.5|206778.5|207078.8|206795.2|207043.9|206771.9|31
1640646110000|2021-12-27 23:01:50|207074.1|206778.9|207062.5|206765.5|207075.7|206787.5|207041.7|206761|29
1640646120000|2021-12-27 23:02:00|207059.2|206762.2|207053.1|206767.6|207059.2|206783|207041.6|206762.2|34
1640646130000|2021-12-27 23:02:10|207053|206773.6|206996.4|206846.4|207053.5|206846.4|206990.1|206768.1|21
1640646140000|2021-12-27 23:02:20|206996.3|206846.3|206998.4|206848.4|206998.5|206848.5|206994.9|206844.9|21
1640646150000|2021-12-27 23:02:30|206991.5|206841.5|206999.5|206849.5|207043.3|206849.6|206984.7|206775.2|25
1640646160000|2021-12-27 23:02:40|206998.6|206848.6|206995.9|206845.9|207048.3|206850.2|206981.2|206780.2|27
1640646170000|2021-12-27 23:02:50|207044.7|206783.3|206986.4|206836.4|207048.6|206836.5|206983.4|206769.6|22
1640646180000|2021-12-27 23:03:00|206987.5|206837.5|206998|206848|206998.9|206848.9|206985.3|206835.3|23
1640646190000|2021-12-27 23:03:10|206997.9|206847.9|206998.2|206848.2|206999.5|206849.5|206990|206840|15
1640646200000|2021-12-27 23:03:20|206998.7|206848.7|207008.7|206858.7|207066.5|206870.7|206997.2|206778.6|28
1640646210000|2021-12-27 23:03:30|207008.5|206858.5|206990.6|206840.6|207008.5|206858.5|206971.4|206821.4|31
1640646220000|2021-12-27 23:03:40|206992.8|206842.8|206976.9|206826.9|206995|206845|206972.4|206822.4|26
1640646230000|2021-12-27 23:03:50|206975.6|206825.6|206977.8|206827.8|206978.2|206828.2|206969|206819|13
1640646240000|2021-12-27 23:04:00|206979.9|206829.9|206980.1|206830.1|206991.1|206841.1|206973.4|206823.4|10
1640646250000|2021-12-27 23:04:10|206981.7|206831.7|206985.4|206835.4|206985.4|206835.4|206980.6|206830.6|13
1640646260000|2021-12-27 23:04:20|206984.1|206834.1|206975.1|206825.1|206984.1|206834.1|206970.5|206820.5|7
1640646270000|2021-12-27 23:04:30|206976.9|206826.9|206984.3|206834.3|206985.3|206835.3|206976.9|206826.9|10
1640646280000|2021-12-27 23:04:40|206983.3|206833.3|206978.4|206828.4|206989.4|206839.4|206976.8|206826.8|17
1640646290000|2021-12-27 23:04:50|206980.3|206830.3|206985.4|206835.4|206986.1|206836.1|206980.3|206830.3|13
1640646300000|2021-12-27 23:05:00|206971.8|206821.8|206981.2|206831.2|206981.2|206831.2|206971.8|206821.8|9
1640646310000|2021-12-27 23:05:10|206984.3|206834.3|206983.6|206833.6|206985.2|206835.2|206975.3|206825.3|17
1640646320000|2021-12-27 23:05:20|206984.1|206834.1|206984.6|206834.6|206990.2|206840.2|206963.8|206813.8|24
1640646330000|2021-12-27 23:05:30|206981.7|206831.7|206975|206825|206982.9|206832.9|206972.5|206822.5|15
1640646340000|2021-12-27 23:05:40|206975.1|206825.1|206969.1|206819.1|206976.4|206826.4|206969.1|206819.1|18
1640646350000|2021-12-27 23:05:50|206970.2|206820.2|206980.2|206830.2|206984.8|206834.8|206965.2|206815.2|21
1640646360000|2021-12-27 23:06:00|206979.3|206829.3|206979.3|206829.3|206981|206831|206977.6|206827.6|12
1640646370000|2021-12-27 23:06:10|206981.3|206831.3|206979.2|206829.2|206982.5|206832.5|206975.6|206825.6|15
1640646380000|2021-12-27 23:06:20|206979.1|206829.1|206976.1|206826.1|206984.2|206834.2|206976.1|206826.1|13
1640646390000|2021-12-27 23:06:30|206977.7|206827.7|206982.1|206832.1|206984.2|206834.2|206977.7|206827.7|16
1640646400000|2021-12-27 23:06:40|206982.2|206832.2|206973|206823|206987.5|206837.5|206973|206823|9
1640646410000|2021-12-27 23:06:50|206975.1|206825.1|206980.7|206830.7|206980.7|206830.7|206975.1|206825.1|8
1640646420000|2021-12-27 23:07:00|206979.6|206829.6|206986.7|206836.7|206987.3|206837.3|206979.6|206829.6|6
1640646430000|2021-12-27 23:07:10|206986.9|206836.9|206971.9|206821.9|206987|206837|206966.6|206816.6|15
1640646440000|2021-12-27 23:07:20|206974.7|206824.7|206979|206829|206980.5|206830.5|206974.7|206824.7|12
1640646450000|2021-12-27 23:07:30|206981.7|206831.7|206982.7|206832.7|206982.8|206832.8|206979.7|206829.7|13
1640646460000|2021-12-27 23:07:40|206982.1|206832.1|206973.7|206823.7|206989.2|206839.2|206969.1|206819.1|11
1640646470000|2021-12-27 23:07:50|206975.1|206825.1|206984.6|206834.6|206984.6|206834.6|206974.2|206824.2|12
1640646480000|2021-12-27 23:08:00|206983.9|206833.9|206971.4|206821.4|206989.5|206839.5|206961.9|206811.9|10
1640646490000|2021-12-27 23:08:10|206973.9|206823.9|206990.8|206840.8|206990.8|206840.8|206973.9|206823.9|10
1640646500000|2021-12-27 23:08:20|206990.5|206840.5|206990.5|206840.5|206991.3|206841.3|206990|206840|11
1640646510000|2021-12-27 23:08:30|206990.6|206840.6|206971.9|206821.9|206990.6|206840.6|206964.2|206814.2|9
1640646520000|2021-12-27 23:08:40|206974.3|206824.3|206979.3|206829.3|206980.2|206830.2|206974.3|206824.3|8
1640646530000|2021-12-27 23:08:50|206979.4|206829.4|206983.8|206833.8|206983.8|206833.8|206978.8|206828.8|7
1640646540000|2021-12-27 23:09:00|206990.3|206840.3|206970.5|206820.5|206990.3|206840.3|206970.5|206820.5|7
1640646550000|2021-12-27 23:09:10|206976.3|206826.3|206983.4|206833.4|206983.4|206833.4|206976.3|206826.3|7
1640646560000|2021-12-27 23:09:20|206981.6|206831.6|206981.3|206831.3|206982.4|206832.4|206979.8|206829.8|9
1640646570000|2021-12-27 23:09:30|206981.2|206831.2|206975.6|206825.6|206990.1|206840.1|206970.6|206820.6|7
1640646580000|2021-12-27 23:09:40|206976.9|206826.9|206984.2|206834.2|206984.2|206834.2|206976.9|206826.9|7
1640646590000|2021-12-27 23:09:50|206984.3|206834.3|206986.7|206836.7|206991.2|206841.2|206984.3|206834.3|12
1640646600000|2021-12-27 23:10:00|206986.8|206836.8|206975.9|206825.9|206988.9|206838.9|206972.6|206822.6|11
1640646610000|2021-12-27 23:10:10|206975.2|206825.2|206980.6|206830.6|206981.2|206831.2|206975.2|206825.2|9
1640646620000|2021-12-27 23:10:20|206982.3|206832.3|206990.3|206840.3|206990.3|206840.3|206981.8|206831.8|8
1640646630000|2021-12-27 23:10:30|206990.5|206840.5|206977|206827|206991|206841|206972.9|206822.9|8
1640646640000|2021-12-27 23:10:40|206977.8|206827.8|206991.4|206841.4|206991.4|206841.4|206977.8|206827.8|8
1640646650000|2021-12-27 23:10:50|206966.8|206816.8|206959.9|206809.9|206966.8|206816.8|206956.7|206806.7|30
1640646660000|2021-12-27 23:11:00|206961.6|206811.6|206958.4|206808.4|206962|206812|206954.9|206804.9|23
1640646670000|2021-12-27 23:11:10|206963.5|206813.5|206967.4|206817.4|206967.9|206817.9|206960.8|206810.8|25
1640646680000|2021-12-27 23:11:20|206969|206819|206965.1|206815.1|206969.7|206819.7|206962.6|206812.6|23
1640646690000|2021-12-27 23:11:30|206965.5|206815.5|206969.5|206819.5|206969.7|206819.7|206965.5|206815.5|18
1640646700000|2021-12-27 23:11:40|206974|206824|206972.8|206822.8|206974.9|206824.9|206960.9|206810.9|28
1640646710000|2021-12-27 23:11:50|206972.5|206822.5|206968.4|206818.4|206972.5|206822.5|206959.9|206809.9|22
1640646720000|2021-12-27 23:12:00|206969.9|206819.9|207000.3|206850.3|207001.4|206851.4|206964.4|206814.4|25
1640646730000|2021-12-27 23:12:10|207000.2|206850.2|207000.5|206850.5|207001.3|206851.3|206999.3|206849.3|22
1640646740000|2021-12-27 23:12:20|206991.7|206841.7|206990.5|206840.5|206994|206844|206988.2|206838.2|14
1640646750000|2021-12-27 23:12:30|206992.7|206842.7|206990.1|206840.1|207000.8|206850.8|206989.9|206839.9|21
1640646760000|2021-12-27 23:12:40|206991.6|206841.6|206987.1|206837.1|206992|206842|206984.3|206834.3|15
1640646770000|2021-12-27 23:12:50|206987|206837|206987.9|206837.9|206995.3|206845.3|206977.8|206827.8|15
1640646780000|2021-12-27 23:13:00|206989|206839|207003.7|206853.7|207003.7|206853.7|206982|206832|23
1640646790000|2021-12-27 23:13:10|207004|206854|207000.2|206850.2|207004|206854|206998.5|206848.5|23
1640646800000|2021-12-27 23:13:20|206999.8|206849.8|207001.6|206851.6|207001.9|206851.9|206999.4|206849.4|15
1640646810000|2021-12-27 23:13:30|206989.9|206839.9|206997.6|206847.6|206997.6|206847.6|206989.2|206839.2|9
1640646820000|2021-12-27 23:13:40|206997.3|206847.3|207001.2|206851.2|207001.2|206851.2|206996.5|206846.5|12
1640646830000|2021-12-27 23:13:50|207000.3|206850.3|206998|206848|207002.1|206852.1|206984.5|206834.5|15
1640646840000|2021-12-27 23:14:00|206999.8|206849.8|206996.2|206846.2|207003.3|206853.3|206995.5|206845.5|27
1640646850000|2021-12-27 23:14:10|206996.3|206846.3|206988.4|206838.4|206998.3|206848.3|206987.1|206837.1|20
1640646860000|2021-12-27 23:14:20|206989.6|206839.6|206991.3|206841.3|206991.3|206841.3|206988.2|206838.2|10
1640646870000|2021-12-27 23:14:30|206991.2|206841.2|207002|206852|207002|206852|206991.2|206841.2|13
1640646880000|2021-12-27 23:14:40|206996.8|206846.8|206999.7|206849.7|207002.1|206852.1|206994.3|206844.3|13
1640646890000|2021-12-27 23:14:50|207000.1|206850.1|206998|206848|207000.1|206850.1|206993.9|206843.9|15
1640646900000|2021-12-27 23:15:00|206998.1|206848.1|206993.1|206843.1|206999.2|206849.2|206989.9|206839.9|16
1640646910000|2021-12-27 23:15:10|206992.7|206842.7|206993|206843|206993.6|206843.6|206990.1|206840.1|14
1640646920000|2021-12-27 23:15:20|206993.2|206843.2|206991.4|206841.4|206993.2|206843.2|206986.2|206836.2|13
1640646930000|2021-12-27 23:15:30|206991.1|206841.1|207007.4|206857.4|207010.4|206860.4|206991|206841|23
1640646940000|2021-12-27 23:15:40|207008.2|206858.2|207006.8|206856.8|207008.9|206858.9|207006.5|206856.5|19
1640646950000|2021-12-27 23:15:50|206992.6|206842.6|207003.1|206853.1|207003.4|206853.4|206992.6|206842.6|14
1640646960000|2021-12-27 23:16:00|207003.2|206853.2|206999|206849|207003.3|206853.3|206995.8|206845.8|12
1640646970000|2021-12-27 23:16:10|206998.6|206848.6|207009|206859|207009|206859|206998.2|206848.2|12
1640646980000|2021-12-27 23:16:20|207008.9|206858.9|207008.5|206858.5|207009.2|206859.2|207008.2|206858.2|12
1640646990000|2021-12-27 23:16:30|207004.5|206854.5|207003.5|206853.5|207004.5|206854.5|206991.9|206841.9|13
1640647000000|2021-12-27 23:16:40|207003.1|206853.1|207008.9|206858.9|207010.2|206860.2|207003|206853|14
1640647010000|2021-12-27 23:16:50|207008.6|206858.6|207004.2|206854.2|207008.6|206858.6|206996.2|206846.2|9
1640647020000|2021-12-27 23:17:00|207007.3|206857.3|207008.9|206858.9|207011.3|206861.3|207007.3|206857.3|10
1640647030000|2021-12-27 23:17:10|207008.8|206858.8|207001.8|206851.8|207008.8|206858.8|206988.3|206838.3|9
1640647040000|2021-12-27 23:17:20|207001.6|206851.6|207002|206852|207002.6|206852.6|206996.5|206846.5|11
1640647050000|2021-12-27 23:17:30|207001.4|206851.4|207003|206853|207004.8|206854.8|206996.9|206846.9|11
1640647060000|2021-12-27 23:17:40|207003.1|206853.1|207004.7|206854.7|207005.5|206855.5|207001.1|206851.1|13
1640647070000|2021-12-27 23:17:50|207002.9|206852.9|207008.7|206858.7|207008.7|206858.7|206998.4|206848.4|12
1640647080000|2021-12-27 23:18:00|207006.7|206856.7|207013.4|206863.4|207014.3|206864.3|206985.7|206835.7|16
1640647090000|2021-12-27 23:18:10|207013.7|206863.7|207012.5|206862.5|207014.1|206864.1|207012.1|206862.1|13
1640647100000|2021-12-27 23:18:20|207006.8|206856.8|207006|206856|207009.6|206859.6|206997.7|206847.7|11
1640647110000|2021-12-27 23:18:30|207004.5|206854.5|207009.1|206859.1|207009.2|206859.2|207004.5|206854.5|15
1640647120000|2021-12-27 23:18:40|207009.4|206859.4|207006.8|206856.8|207010.5|206860.5|207005.5|206855.5|9
1640647130000|2021-12-27 23:18:50|207005|206855|207008.5|206858.5|207011.9|206861.9|206997.3|206847.3|16
1640647140000|2021-12-27 23:19:00|207009.2|206859.2|207005|206855|207011.2|206861.2|206995.7|206845.7|17
1640647150000|2021-12-27 23:19:10|207003.2|206853.2|207009.1|206859.1|207011.6|206861.6|207003.2|206853.2|15
1640647160000|2021-12-27 23:19:20|207009.4|206859.4|207002.3|206852.3|207009.4|206859.4|207001.3|206851.3|9
1640647170000|2021-12-27 23:19:30|207001.3|206851.3|207008.1|206858.1|207008.1|206858.1|207001.3|206851.3|9
1640647180000|2021-12-27 23:19:40|207006|206856|207001.8|206851.8|207011.5|206861.5|207001.8|206851.8|7
1640647190000|2021-12-27 23:19:50|207001.9|206851.9|207011.9|206861.9|207011.9|206861.9|207001.9|206851.9|8
1640647200000|2021-12-27 23:20:00|207009|206859|207001.7|206851.7|207013.1|206863.1|207001.7|206851.7|11
1640647210000|2021-12-27 23:20:10|206997.7|206847.7|207009|206859|207010.4|206860.4|206997.6|206847.6|17
1640647220000|2021-12-27 23:20:20|207007.5|206857.5|207010.9|206860.9|207011.8|206861.8|207007.5|206857.5|18
1640647230000|2021-12-27 23:20:30|207010.2|206860.2|207001.9|206851.9|207011|206861|207000.9|206850.9|9
1640647240000|2021-12-27 23:20:40|207000.9|206850.9|207010.9|206860.9|207010.9|206860.9|207000.3|206850.3|12
1640647250000|2021-12-27 23:20:50|207009.4|206859.4|207001.7|206851.7|207010.9|206860.9|206998.2|206848.2|10
1640647260000|2021-12-27 23:21:00|207003.3|206853.3|207004.2|206854.2|207006.1|206856.1|207001.9|206851.9|8
1640647270000|2021-12-27 23:21:10|207005|206855|206995.8|206845.8|207010|206860|206995.8|206845.8|10
1640647280000|2021-12-27 23:21:20|207001.5|206851.5|206998|206848|207005.8|206855.8|206998|206848|8
1640647290000|2021-12-27 23:21:30|206999.1|206849.1|207005.3|206855.3|207007.1|206857.1|206998.7|206848.7|14
1640647300000|2021-12-27 23:21:40|207007.3|206857.3|206990.5|206840.5|207008.3|206858.3|206990.5|206840.5|7
1640647310000|2021-12-27 23:21:50|206995.8|206845.8|206997.6|206847.6|207004.4|206854.4|206995.8|206845.8|13
1640647320000|2021-12-27 23:22:00|206994.9|206844.9|206996.5|206846.5|207000.8|206850.8|206994.1|206844.1|18
1640647330000|2021-12-27 23:22:10|206998.5|206848.5|207004.3|206854.3|207008.4|206858.4|206998.5|206848.5|15
1640647340000|2021-12-27 23:22:20|207003.9|206853.9|207005.8|206855.8|207005.8|206855.8|207003.9|206853.9|7
1640647350000|2021-12-27 23:22:30|207009.2|206859.2|207001.1|206851.1|207010.7|206860.7|206996.5|206846.5|15
1640647360000|2021-12-27 23:22:40|207003.3|206853.3|207010.8|206860.8|207010.8|206860.8|207002.8|206852.8|14
1640647370000|2021-12-27 23:22:50|207011.1|206861.1|207007.8|206857.8|207011.1|206861.1|206993.5|206843.5|16
1640647380000|2021-12-27 23:23:00|207006.3|206856.3|207022.4|206872.4|207029.3|206879.3|207006.3|206856.3|22
1640647390000|2021-12-27 23:23:10|207021.3|206871.3|207023.6|206873.6|207024.4|206874.4|207020.1|206870.1|24
1640647400000|2021-12-27 23:23:20|207022.4|206872.4|207009.4|206859.4|207022.4|206872.4|207007.4|206857.4|21
1640647410000|2021-12-27 23:23:30|207008.8|206858.8|207014.5|206864.5|207014.5|206864.5|207008|206858|17
1640647420000|2021-12-27 23:23:40|207014.3|206864.3|207007.1|206857.1|207014.3|206864.3|207003.3|206853.3|12
1640647430000|2021-12-27 23:23:50|207009.1|206859.1|207008.7|206858.7|207014.9|206864.9|207008.7|206858.7|16
1640647440000|2021-12-27 23:24:00|207007.9|206857.9|207000.8|206850.8|207012.1|206862.1|207000.8|206850.8|13
1640647450000|2021-12-27 23:24:10|207003.4|206853.4|207007.8|206857.8|207007.8|206857.8|207003.3|206853.3|13
1640647460000|2021-12-27 23:24:20|207008.9|206858.9|207003.3|206853.3|207009.7|206859.7|207003.3|206853.3|13
1640647470000|2021-12-27 23:24:30|207006|206856|207006.3|206856.3|207007.8|206857.8|207004.5|206854.5|9
1640647480000|2021-12-27 23:24:40|207003.4|206853.4|206995.1|206845.1|207007.6|206857.6|206995.1|206845.1|7
1640647490000|2021-12-27 23:24:50|206995.5|206845.5|207005.3|206855.3|207006.3|206856.3|206995.5|206845.5|12
1640647500000|2021-12-27 23:25:00|207003.7|206853.7|207010.8|206860.8|207011.6|206861.6|207003.7|206853.7|7
1640647510000|2021-12-27 23:25:10|207008.6|206858.6|207003.8|206853.8|207012.1|206862.1|207003|206853|11
1640647520000|2021-12-27 23:25:20|207002.9|206852.9|207007.9|206857.9|207012.6|206862.6|207002.9|206852.9|5
1640647530000|2021-12-27 23:25:30|207007.3|206857.3|207011.1|206861.1|207013.4|206863.4|207006.6|206856.6|9
1640647540000|2021-12-27 23:25:40|207011.8|206861.8|206990.6|206840.6|207013.6|206863.6|206988.4|206838.4|9
1640647550000|2021-12-27 23:25:50|207001|206851|207012.6|206862.6|207014.8|206864.8|206997.3|206847.3|11
1640647560000|2021-12-27 23:26:00|207008.5|206858.5|207012.4|206862.4|207014.4|206864.4|207008.5|206858.5|9
1640647570000|2021-12-27 23:26:10|207011.2|206861.2|206997.3|206847.3|207012.4|206862.4|206997.3|206847.3|5
1640647580000|2021-12-27 23:26:20|206998.4|206848.4|207000.4|206850.4|207004.8|206854.8|206998.4|206848.4|6
1640647590000|2021-12-27 23:26:30|207004.7|206854.7|207007.9|206857.9|207009.4|206859.4|207004.7|206854.7|6
1640647600000|2021-12-27 23:26:40|207010.3|206860.3|207011.5|206861.5|207023.3|206873.3|207002.6|206852.6|16
1640647610000|2021-12-27 23:26:50|207011.4|206861.4|207015.4|206865.4|207018.4|206868.4|207009.6|206859.6|13
1640647620000|2021-12-27 23:27:00|207015.9|206865.9|207016.1|206866.1|207017.5|206867.5|207014.3|206864.3|14
1640647630000|2021-12-27 23:27:10|207016.8|206866.8|207008.1|206858.1|207017.5|206867.5|207003|206853|14
1640647640000|2021-12-27 23:27:20|207007.2|206857.2|207010.5|206860.5|207011.1|206861.1|207006.4|206856.4|11
1640647650000|2021-12-27 23:27:30|207010|206860|207018.3|206868.3|207018.3|206868.3|207007|206857|9
1640647660000|2021-12-27 23:27:40|207012.1|206862.1|207007.8|206857.8|207015.5|206865.5|207000.7|206850.7|10
1640647670000|2021-12-27 23:27:50|207009.8|206859.8|207011|206861|207013.4|206863.4|207009.4|206859.4|9
1640647680000|2021-12-27 23:28:00|207011.5|206861.5|207001.3|206851.3|207012.7|206862.7|207001.3|206851.3|7
1640647690000|2021-12-27 23:28:10|206999.3|206849.3|207006.9|206856.9|207009.9|206859.9|206999.3|206849.3|9
1640647700000|2021-12-27 23:28:20|207006.6|206856.6|207005.6|206855.6|207017.4|206867.4|206995.8|206845.8|8
1640647710000|2021-12-27 23:28:30|207010.8|206860.8|207016.2|206866.2|207019.1|206869.1|207009.4|206859.4|16
1640647720000|2021-12-27 23:28:40|207015.6|206865.6|207014.4|206864.4|207015.6|206865.6|207007.3|206857.3|22
1640647730000|2021-12-27 23:28:50|207016.2|206866.2|207011.5|206861.5|207016.2|206866.2|207011.5|206861.5|17
1640647740000|2021-12-27 23:29:00|207011.6|206861.6|207014.1|206864.1|207015.6|206865.6|207010.2|206860.2|14
1640647750000|2021-12-27 23:29:10|207014.7|206864.7|207009.9|206859.9|207014.7|206864.7|207001.7|206851.7|16
1640647760000|2021-12-27 23:29:20|207009.6|206859.6|207009.7|206859.7|207011.1|206861.1|207008.5|206858.5|12
1640647770000|2021-12-27 23:29:30|207006.9|206856.9|207007.9|206857.9|207008.8|206858.8|207000.3|206850.3|13
1640647780000|2021-12-27 23:29:40|207005.2|206855.2|207007.6|206857.6|207007.6|206857.6|207005.2|206855.2|9
1640647790000|2021-12-27 23:29:50|207009.1|206859.1|207006.2|206856.2|207011.2|206861.2|207003.8|206853.8|15
1640647800000|2021-12-27 23:30:00|207006.3|206856.3|207008.9|206858.9|207011.1|206861.1|207006.3|206856.3|20
1640647810000|2021-12-27 23:30:10|207007.1|206857.1|207010.5|206860.5|207012.1|206862.1|207007.1|206857.1|13
1640647820000|2021-12-27 23:30:20|207010.3|206860.3|207004.9|206854.9|207010.6|206860.6|207003.9|206853.9|15
1640647830000|2021-12-27 23:30:30|207005.3|206855.3|207009.5|206859.5|207009.5|206859.5|207005.3|206855.3|14
1640647840000|2021-12-27 23:30:40|207009.1|206859.1|207010.5|206860.5|207012.1|206862.1|207007.9|206857.9|17
1640647850000|2021-12-27 23:30:50|207010.1|206860.1|207000|206850|207011|206861|207000|206850|18
1640647860000|2021-12-27 23:31:00|207004|206854|207006.1|206856.1|207010.1|206860.1|207003|206853|32
1640647870000|2021-12-27 23:31:10|207007.2|206857.2|207007.8|206857.8|207008.6|206858.6|207006.4|206856.4|14
1640647880000|2021-12-27 23:31:20|207008|206858|207002.5|206852.5|207008|206858|207002|206852|13
1640647890000|2021-12-27 23:31:30|207002.4|206852.4|207003.4|206853.4|207007.8|206857.8|207001|206851|14
1640647900000|2021-12-27 23:31:40|207002.2|206852.2|207002.2|206852.2|207005.3|206855.3|207000.5|206850.5|19
1640647910000|2021-12-27 23:31:50|207001.7|206851.7|207003.2|206853.2|207005.8|206855.8|207001.7|206851.7|17
1640647920000|2021-12-27 23:32:00|207000.2|206850.2|207000.5|206850.5|207001.2|206851.2|206996.9|206846.9|7
1640647930000|2021-12-27 23:32:10|206995.8|206845.8|206998.5|206848.5|207000.7|206850.7|206990.4|206840.4|10
1640647940000|2021-12-27 23:32:20|206998.6|206848.6|206999.3|206849.3|207000.8|206850.8|206994.1|206844.1|8
1640647950000|2021-12-27 23:32:30|207001.1|206851.1|207002.8|206852.8|207003.7|206853.7|207000.8|206850.8|11
1640647960000|2021-12-27 23:32:40|207002.1|206852.1|206999.3|206849.3|207004.4|206854.4|206995.5|206845.5|13
1640647970000|2021-12-27 23:32:50|207001.7|206851.7|206998|206848|207001.7|206851.7|206994.3|206844.3|17
1640647980000|2021-12-27 23:33:00|206996.5|206846.5|206997.8|206847.8|207001.8|206851.8|206996.5|206846.5|17
1640647990000|2021-12-27 23:33:10|206992.2|206842.2|206996.2|206846.2|206998.5|206848.5|206991.5|206841.5|13
1640648000000|2021-12-27 23:33:20|206996.1|206846.1|206995.1|206845.1|206999.4|206849.4|206993.9|206843.9|7
1640648010000|2021-12-27 23:33:30|206996.5|206846.5|206993.5|206843.5|207000.2|206850.2|206993.5|206843.5|6
1640648020000|2021-12-27 23:33:40|206992.4|206842.4|207011|206861|207011|206861|206992.4|206842.4|13
1640648030000|2021-12-27 23:33:50|207008|206858|207008.9|206858.9|207012.2|206862.2|207008|206858|18
1640648040000|2021-12-27 23:34:00|207010.3|206860.3|207006.1|206856.1|207010.3|206860.3|207003.2|206853.2|15
1640648050000|2021-12-27 23:34:10|207005.8|206855.8|207010.6|206860.6|207011.4|206861.4|207005.8|206855.8|13
1640648060000|2021-12-27 23:34:20|207004.7|206854.7|207008.1|206858.1|207008.2|206858.2|207004.7|206854.7|9
1640648070000|2021-12-27 23:34:30|207008.6|206858.6|207009.5|206859.5|207010.1|206860.1|207008.6|206858.6|7
1640648080000|2021-12-27 23:34:40|207011|206861|207012.2|206862.2|207012.7|206862.7|207003.6|206853.6|12
1640648090000|2021-12-27 23:34:50|207012.6|206862.6|207014.8|206864.8|207014.8|206864.8|207010.8|206860.8|15
1640648100000|2021-12-27 23:35:00|207005.3|206855.3|207009.7|206859.7|207009.7|206859.7|207001.8|206851.8|7
1640648110000|2021-12-27 23:35:10|207008|206858|207013.7|206863.7|207015.4|206865.4|207003.7|206853.7|11
1640648120000|2021-12-27 23:35:20|207015.3|206865.3|207011.4|206861.4|207015.3|206865.3|207008.2|206858.2|13
1640648130000|2021-12-27 23:35:30|207015.4|206865.4|207012.8|206862.8|207015.4|206865.4|207011.9|206861.9|8
1640648140000|2021-12-27 23:35:40|207001|206851|207013.4|206863.4|207013.4|206863.4|207001|206851|13
1640648150000|2021-12-27 23:35:50|207013.7|206863.7|207009.5|206859.5|207013.7|206863.7|207005.6|206855.6|10
1640648160000|2021-12-27 23:36:00|207010.4|206860.4|207010.7|206860.7|207011.9|206861.9|207009.6|206859.6|14
1640648170000|2021-12-27 23:36:10|207010.5|206860.5|207008|206858|207010.5|206860.5|207000.1|206850.1|14
1640648180000|2021-12-27 23:36:20|207008.4|206858.4|207009|206859|207012|206862|207007.2|206857.2|7
1640648190000|2021-12-27 23:36:30|207008.8|206858.8|206994.7|206844.7|207010.7|206860.7|206989.5|206839.5|8
1640648200000|2021-12-27 23:36:40|206998.4|206848.4|207006.9|206856.9|207010.2|206860.2|206998.4|206848.4|8
1640648210000|2021-12-27 23:36:50|207010.4|206860.4|207002.2|206852.2|207010.4|206860.4|207002.2|206852.2|11
1640648220000|2021-12-27 23:37:00|207005|206855|207009.4|206859.4|207011.5|206861.5|207003.5|206853.5|13
1640648230000|2021-12-27 23:37:10|207008.8|206858.8|207009.3|206859.3|207010.6|206860.6|207008|206858|11
1640648240000|2021-12-27 23:37:20|207011.3|206861.3|207008.9|206858.9|207011.3|206861.3|207002.4|206852.4|7
1640648250000|2021-12-27 23:37:30|207008.3|206858.3|207012.9|206862.9|207012.9|206862.9|207007.8|206857.8|6
1640648260000|2021-12-27 23:37:40|207013.7|206863.7|206999.5|206849.5|207013.9|206863.9|206999.5|206849.5|7
1640648270000|2021-12-27 23:37:50|207001.5|206851.5|207013.8|206863.8|207013.8|206863.8|207001.5|206851.5|8
1640648280000|2021-12-27 23:38:00|207013.9|206863.9|207008.7|206858.7|207013.9|206863.9|207005.2|206855.2|11
1640648290000|2021-12-27 23:38:10|207009.4|206859.4|207013.8|206863.8|207013.8|206863.8|207008.2|206858.2|5
1640648300000|2021-12-27 23:38:20|207012.9|206862.9|207004.1|206854.1|207012.9|206862.9|207003.6|206853.6|5
1640648310000|2021-12-27 23:38:30|207004.5|206854.5|207008.6|206858.6|207008.6|206858.6|207004.5|206854.5|4
1640648320000|2021-12-27 23:38:40|207001.5|206851.5|207003.5|206853.5|207009.8|206859.8|207001.5|206851.5|9
1640648330000|2021-12-27 23:38:50|207003.7|206853.7|207002.5|206852.5|207007.1|206857.1|207002.5|206852.5|14
1640648340000|2021-12-27 23:39:00|207003|206853|207005.5|206855.5|207005.5|206855.5|207003|206853|10
1640648350000|2021-12-27 23:39:10|207004.2|206854.2|207001.2|206851.2|207004.2|206854.2|206998.1|206848.1|6
1640648360000|2021-12-27 23:39:20|207003.9|206853.9|207010|206860|207011|206861|206998.1|206848.1|7
1640648370000|2021-12-27 23:39:30|207008.9|206858.9|207005.1|206855.1|207011.7|206861.7|207001.1|206851.1|19
1640648380000|2021-12-27 23:39:40|207004.4|206854.4|207009.4|206859.4|207011.4|206861.4|207002.7|206852.7|8
1640648390000|2021-12-27 23:39:50|207008.5|206858.5|207003.8|206853.8|207010.8|206860.8|207003.8|206853.8|8
1640648400000|2021-12-27 23:40:00|207004.8|206854.8|207009.2|206859.2|207009.2|206859.2|207002.9|206852.9|9
1640648410000|2021-12-27 23:40:10|207007.4|206857.4|207000.4|206850.4|207011.3|206861.3|206995|206845|7
1640648420000|2021-12-27 23:40:20|206999|206849|207003.8|206853.8|207006.9|206856.9|206999|206849|7
1640648430000|2021-12-27 23:40:30|207000.8|206850.8|207009.2|206859.2|207009.2|206859.2|207000.4|206850.4|11
1640648440000|2021-12-27 23:40:40|207007.3|206857.3|207004.8|206854.8|207008.8|206858.8|207004.8|206854.8|7
1640648450000|2021-12-27 23:40:50|207006.7|206856.7|207009.4|206859.4|207009.4|206859.4|207006.5|206856.5|8
1640648460000|2021-12-27 23:41:00|207007.7|206857.7|206997.5|206847.5|207014.6|206864.6|206997.5|206847.5|8
1640648470000|2021-12-27 23:41:10|206997.3|206847.3|207003.7|206853.7|207008.8|206858.8|206997.3|206847.3|6
1640648480000|2021-12-27 23:41:20|207003.4|206853.4|207001|206851|207007|206857|206997.3|206847.3|8
1640648490000|2021-12-27 23:41:30|207001.1|206851.1|207012.7|206862.7|207012.8|206862.8|207001.1|206851.1|10
1640648500000|2021-12-27 23:41:40|207012.8|206862.8|207006.5|206856.5|207012.8|206862.8|207006|206856|8
1640648510000|2021-12-27 23:41:50|207008.1|206858.1|207008|206858|207011|206861|207005.3|206855.3|8
1640648520000|2021-12-27 23:42:00|207006.3|206856.3|207016.9|206866.9|207022.8|206872.8|207006.3|206856.3|10
1640648530000|2021-12-27 23:42:10|207020.4|206870.4|207023.6|206873.6|207027.2|206877.2|207011.8|206861.8|21
1640648540000|2021-12-27 23:42:20|207023.5|206873.5|207023.9|206873.9|207026.7|206876.7|207022.6|206872.6|8
1640648550000|2021-12-27 23:42:30|207023.7|206873.7|207007.6|206857.6|207025.7|206875.7|207007.6|206857.6|17
1640648560000|2021-12-27 23:42:40|207009.2|206859.2|207012.5|206862.5|207012.6|206862.6|207007.3|206857.3|13
1640648570000|2021-12-27 23:42:50|207011.2|206861.2|207011.6|206861.6|207012.1|206862.1|207009.9|206859.9|7
1640648580000|2021-12-27 23:43:00|207012.3|206862.3|207008.2|206858.2|207015.4|206865.4|207003.1|206853.1|10
1640648590000|2021-12-27 23:43:10|207007.9|206857.9|207025.5|206875.5|207040.5|206890.5|207006.8|206856.8|20
1640648600000|2021-12-27 23:43:20|207024.1|206874.1|207031.8|206881.8|207034.9|206884.9|207021.5|206871.5|14
1640648610000|2021-12-27 23:43:30|207030.5|206880.5|207028.8|206878.8|207030.6|206880.6|207028.2|206878.2|8
1640648620000|2021-12-27 23:43:40|207030.5|206880.5|207029.9|206879.9|207033|206883|207022.8|206872.8|9
1640648630000|2021-12-27 23:43:50|207030.6|206880.6|207027.4|206877.4|207030.6|206880.6|207026.4|206876.4|12
1640648640000|2021-12-27 23:44:00|207027.5|206877.5|207028.5|206878.5|207030.2|206880.2|207026.3|206876.3|12
1640648650000|2021-12-27 23:44:10|207027.2|206877.2|207026.7|206876.7|207028.3|206878.3|207024.3|206874.3|10
1640648660000|2021-12-27 23:44:20|207027.2|206877.2|207030.4|206880.4|207030.4|206880.4|207025.5|206875.5|8
1640648670000|2021-12-27 23:44:30|207029|206879|207032.3|206882.3|207033.7|206883.7|207029|206879|12
1640648680000|2021-12-27 23:44:40|207032.1|206882.1|207030.7|206880.7|207035.8|206885.8|207030.7|206880.7|11
1640648690000|2021-12-27 23:44:50|207030.5|206880.5|207025.3|206875.3|207032.9|206882.9|207025.3|206875.3|11
1640648700000|2021-12-27 23:45:00|207026.9|206876.9|207030.9|206880.9|207032.4|206882.4|207026.9|206876.9|16
1640648710000|2021-12-27 23:45:10|207030.2|206880.2|207030.5|206880.5|207032|206882|207030.1|206880.1|9
1640648720000|2021-12-27 23:45:20|207029.4|206879.4|207026.1|206876.1|207029.4|206879.4|207025.6|206875.6|8
1640648730000|2021-12-27 23:45:30|207028|206878|207026.6|206876.6|207028.1|206878.1|207026.5|206876.5|5
1640648740000|2021-12-27 23:45:40|207026.7|206876.7|207027.3|206877.3|207033|206883|207021.5|206871.5|9
1640648750000|2021-12-27 23:45:50|207024.6|206874.6|207026.8|206876.8|207026.8|206876.8|207024.6|206874.6|6
1640648760000|2021-12-27 23:46:00|207021|206871|207036.7|206886.7|207039|206889|207021|206871|16
1640648770000|2021-12-27 23:46:10|207037.6|206887.6|207033.6|206883.6|207039.3|206889.3|207033.6|206883.6|10
1640648780000|2021-12-27 23:46:20|207034.8|206884.8|207028.3|206878.3|207035.9|206885.9|207028.3|206878.3|9
1640648790000|2021-12-27 23:46:30|207027.9|206877.9|207031.7|206881.7|207042|206892|207027.9|206877.9|15
1640648800000|2021-12-27 23:46:40|207038.9|206888.9|207029.7|206879.7|207038.9|206888.9|207027.4|206877.4|10
1640648810000|2021-12-27 23:46:50|207029.4|206879.4|207028.7|206878.7|207035.4|206885.4|207027.6|206877.6|9
1640648820000|2021-12-27 23:47:00|207029.1|206879.1|207049.2|206899.2|207049.8|206899.8|207029.1|206879.1|19
1640648830000|2021-12-27 23:47:10|207048.3|206898.3|207046.8|206896.8|207048.3|206898.3|207041.5|206891.5|13
1640648840000|2021-12-27 23:47:20|207045.8|206895.8|207043.6|206893.6|207045.8|206895.8|207043.6|206893.6|6
1640648850000|2021-12-27 23:47:30|207045.2|206895.2|207047.7|206897.7|207048.2|206898.2|207044.5|206894.5|10
1640648860000|2021-12-27 23:47:40|207037.3|206887.3|207046|206896|207046|206896|207037.3|206887.3|10
1640648870000|2021-12-27 23:47:50|207045.3|206895.3|207050.1|206900.1|207050.6|206900.6|207045.3|206895.3|10
1640648880000|2021-12-27 23:48:00|207049.9|206899.9|207045.5|206895.5|207049.9|206899.9|207041|206891|12
1640648890000|2021-12-27 23:48:10|207045|206895|207043|206893|207045.3|206895.3|207038.5|206888.5|9
1640648900000|2021-12-27 23:48:20|207044.4|206894.4|207049.5|206899.5|207049.5|206899.5|207044.4|206894.4|7
1640648910000|2021-12-27 23:48:30|207048.5|206898.5|207054.1|206904.1|207054.3|206904.3|207048.5|206898.5|8
1640648920000|2021-12-27 23:48:40|207054.9|206904.9|207047.3|206897.3|207055|206905|207047.3|206897.3|8
1640648930000|2021-12-27 23:48:50|207047.8|206897.8|207049|206899|207050.6|206900.6|207046.7|206896.7|8
1640648940000|2021-12-27 23:49:00|207048.9|206898.9|207047.5|206897.5|207054.7|206904.7|207047.5|206897.5|14
1640648950000|2021-12-27 23:49:10|207048.5|206898.5|207051.9|206901.9|207051.9|206901.9|207048.5|206898.5|5
1640648960000|2021-12-27 23:49:20|207051.8|206901.8|207042.6|206892.6|207055.2|206905.2|207042.6|206892.6|6
1640648970000|2021-12-27 23:49:30|207046.5|206896.5|207051.7|206901.7|207051.7|206901.7|207045|206895|7
1640648980000|2021-12-27 23:49:40|207050.4|206900.4|207055|206905|207055.6|206905.6|207050.1|206900.1|5
1640648990000|2021-12-27 23:49:50|207052.2|206902.2|207042.4|206892.4|207052.2|206902.2|207042.4|206892.4|7
1640649000000|2021-12-27 23:50:00|207043.8|206893.8|207050.3|206900.3|207051.2|206901.2|207043.1|206893.1|10
1640649010000|2021-12-27 23:50:10|207052.1|206902.1|207046.2|206896.2|207052.1|206902.1|207046.2|206896.2|9
1640649020000|2021-12-27 23:50:20|207045.5|206895.5|207048.6|206898.6|207048.7|206898.7|207045.5|206895.5|10
1640649030000|2021-12-27 23:50:30|207049.2|206899.2|207052.3|206902.3|207052.4|206902.4|207049.2|206899.2|7
1640649040000|2021-12-27 23:50:40|207055.9|206905.9|207044.5|206894.5|207056.1|206906.1|207043|206893|12
1640649050000|2021-12-27 23:50:50|207045.1|206895.1|207045.6|206895.6|207045.8|206895.8|207045.1|206895.1|5
1640649060000|2021-12-27 23:51:00|207047.1|206897.1|207043.4|206893.4|207054.9|206904.9|207043.4|206893.4|13
1640649070000|2021-12-27 23:51:10|207044.4|206894.4|207046.5|206896.5|207046.5|206896.5|207044.4|206894.4|5
1640649080000|2021-12-27 23:51:20|207045.1|206895.1|207044.5|206894.5|207055.4|206905.4|207044.5|206894.5|7
1640649090000|2021-12-27 23:51:30|207043.2|206893.2|207046.5|206896.5|207050|206900|207043.2|206893.2|8
1640649100000|2021-12-27 23:51:40|207052.3|206902.3|207041.7|206891.7|207052.3|206902.3|207041.7|206891.7|11
1640649110000|2021-12-27 23:51:50|207045.7|206895.7|207043.5|206893.5|207047.2|206897.2|207043.5|206893.5|4
1640649120000|2021-12-27 23:52:00|207045.8|206895.8|207044.2|206894.2|207049.3|206899.3|207043|206893|8
1640649130000|2021-12-27 23:52:10|207041.8|206891.8|207053.3|206903.3|207055.2|206905.2|207041.8|206891.8|16
1640649140000|2021-12-27 23:52:20|207053.8|206903.8|207054|206904|207054.4|206904.4|207052|206902|10
1640649150000|2021-12-27 23:52:30|207045.5|206895.5|207045.3|206895.3|207049.3|206899.3|207043.4|206893.4|10
1640649160000|2021-12-27 23:52:40|207044.6|206894.6|207047.3|206897.3|207051.3|206901.3|207044.6|206894.6|9
1640649170000|2021-12-27 23:52:50|207048.5|206898.5|207052.4|206902.4|207052.4|206902.4|207048.5|206898.5|11
1640649180000|2021-12-27 23:53:00|207051.1|206901.1|207048|206898|207054.7|206904.7|207048|206898|8
1640649190000|2021-12-27 23:53:10|207046.5|206896.5|207051.3|206901.3|207051.9|206901.9|207046.5|206896.5|8
1640649200000|2021-12-27 23:53:20|207051.4|206901.4|207043.9|206893.9|207051.4|206901.4|207043.9|206893.9|9
1640649210000|2021-12-27 23:53:30|207044.8|206894.8|207046.3|206896.3|207046.9|206896.9|207041.5|206891.5|6
1640649220000|2021-12-27 23:53:40|207045.8|206895.8|207049.2|206899.2|207055.4|206905.4|207044.6|206894.6|9
1640649230000|2021-12-27 23:53:50|207050|206900|207047.6|206897.6|207050.1|206900.1|207044.4|206894.4|9
1640649240000|2021-12-27 23:54:00|207047.9|206897.9|207052.6|206902.6|207052.6|206902.6|207047.9|206897.9|6
1640649250000|2021-12-27 23:54:10|207051.4|206901.4|207058.5|206908.5|207058.5|206908.5|207048.2|206898.2|6
1640649260000|2021-12-27 23:54:20|207057.9|206907.9|207051.3|206901.3|207059.2|206909.2|207039.6|206889.6|14
1640649270000|2021-12-27 23:54:30|207052.2|206902.2|207050.2|206900.2|207052.2|206902.2|207036.6|206886.6|13
1640649280000|2021-12-27 23:54:40|207049|206899|207045.5|206895.5|207049|206899|207036|206886|15
1640649290000|2021-12-27 23:54:50|207045.7|206895.7|207055.4|206905.4|207056.9|206906.9|207045.7|206895.7|12
1640649300000|2021-12-27 23:55:00|207055.9|206905.9|207047.3|206897.3|207057.6|206907.6|207044.8|206894.8|15
1640649310000|2021-12-27 23:55:10|207047.5|206897.5|207046.5|206896.5|207051.8|206901.8|207044.7|206894.7|7
1640649320000|2021-12-27 23:55:20|207044.1|206894.1|207046.6|206896.6|207046.6|206896.6|207042|206892|6
1640649330000|2021-12-27 23:55:30|207046.7|206896.7|207037.7|206887.7|207051.6|206901.6|207036.6|206886.6|8
1640649340000|2021-12-27 23:55:40|207040.2|206890.2|207040.9|206890.9|207047.6|206897.6|207040.2|206890.2|5
1640649350000|2021-12-27 23:55:50|207043.1|206893.1|207039.1|206889.1|207048.6|206898.6|207039.1|206889.1|5
1640649360000|2021-12-27 23:56:00|207040.4|206890.4|207039.5|206889.5|207048.4|206898.4|207039.5|206889.5|6
1640649370000|2021-12-27 23:56:10|207041.3|206891.3|207042.4|206892.4|207045.9|206895.9|207040.3|206890.3|5
1640649380000|2021-12-27 23:56:20|207044.9|206894.9|207046|206896|207056.5|206906.5|207044.9|206894.9|5
1640649390000|2021-12-27 23:56:30|207046.3|206896.3|207049.4|206899.4|207050.3|206900.3|207030.5|206880.5|11
1640649400000|2021-12-27 23:56:40|207049.1|206899.1|207050.6|206900.6|207053.3|206903.3|207049.1|206899.1|9
1640649410000|2021-12-27 23:56:50|207036.3|206886.3|207045.9|206895.9|207047.4|206897.4|207035.3|206885.3|12
1640649420000|2021-12-27 23:57:00|207044.2|206894.2|207050.5|206900.5|207055.1|206905.1|207044.2|206894.2|11
1640649430000|2021-12-27 23:57:10|207048.7|206898.7|207049.6|206899.6|207053.1|206903.1|207048.6|206898.6|8
1640649440000|2021-12-27 23:57:20|207049.3|206899.3|207050.6|206900.6|207050.6|206900.6|207044.3|206894.3|6
1640649450000|2021-12-27 23:57:30|207049.2|206899.2|207053.9|206903.9|207054.6|206904.6|207049.2|206899.2|6
1640649460000|2021-12-27 23:57:40|207053|206903|207058.9|206908.9|207058.9|206908.9|207042.9|206892.9|13
1640649470000|2021-12-27 23:57:50|207057.9|206907.9|207058.1|206908.1|207058.5|206908.5|207055.3|206905.3|9
1640649480000|2021-12-27 23:58:00|207058.3|206908.3|207051.9|206901.9|207061.6|206911.6|207051.9|206901.9|8
1640649490000|2021-12-27 23:58:10|207054|206904|207058.6|206908.6|207059.3|206909.3|207054|206904|10
1640649500000|2021-12-27 23:58:20|207051.2|206901.2|207057|206907|207059.3|206909.3|207049.2|206899.2|13
1640649510000|2021-12-27 23:58:30|207058.3|206908.3|207053.9|206903.9|207058.3|206908.3|207053.3|206903.3|10
1640649520000|2021-12-27 23:58:40|207053.5|206903.5|207054.4|206904.4|207054.4|206904.4|207043.3|206893.3|12
1640649530000|2021-12-27 23:58:50|207054.5|206904.5|207053|206903|207058.4|206908.4|207052|206902|11
1640649540000|2021-12-27 23:59:00|207051.8|206901.8|207050.1|206900.1|207055.5|206905.5|207048|206898|11
1640649550000|2021-12-27 23:59:10|207051.1|206901.1|207048.1|206898.1|207054|206904|207046.9|206896.9|9
1640649560000|2021-12-27 23:59:20|207049.6|206899.6|207056.5|206906.5|207057.9|206907.9|207049.6|206899.6|5
1640649570000|2021-12-27 23:59:30|207044.6|206894.6|207053.8|206903.8|207053.8|206903.8|207044.6|206894.6|11
1640649580000|2021-12-27 23:59:40|207052.9|206902.9|207055.4|206905.4|207055.4|206905.4|207052.9|206902.9|8
1640649590000|2021-12-27 23:59:50|207054.3|206904.3|207051.9|206901.9|207057.3|206907.3|207050.1|206900.1|5
1640649600000|2021-12-28 00:00:00|207053.1|206903.1|207023.9|206873.9|207053.1|206903.1|207016.9|206866.9|21
1640649610000|2021-12-28 00:00:10|207028.8|206878.8|207028.6|206878.6|207032.3|206882.3|207025.5|206875.5|14
1640649620000|2021-12-28 00:00:20|207032.8|206882.8|207034.4|206884.4|207035.9|206885.9|207030.4|206880.4|11
1640649630000|2021-12-28 00:00:30|207035.1|206885.1|207028.8|206878.8|207037.3|206887.3|207027.4|206877.4|13
1640649640000|2021-12-28 00:00:40|207028.5|206878.5|207035.8|206885.8|207038.7|206888.7|207028.1|206878.1|16
1640649650000|2021-12-28 00:00:50|207034.9|206884.9|207040.8|206890.8|207040.8|206890.8|207031.4|206881.4|9
1640649660000|2021-12-28 00:01:00|207038.6|206888.6|207037.2|206887.2|207041.5|206891.5|207035.6|206885.6|10
1640649670000|2021-12-28 00:01:10|207039.3|206889.3|207032|206882|207041.7|206891.7|207032|206882|6
1640649680000|2021-12-28 00:01:20|207033|206883|207040.9|206890.9|207043.2|206893.2|207033|206883|10
1640649690000|2021-12-28 00:01:30|207041.9|206891.9|207029.9|206879.9|207046.9|206896.9|207026.8|206876.8|10
1640649700000|2021-12-28 00:01:40|207034.9|206884.9|207035.6|206885.6|207041.3|206891.3|207034.9|206884.9|8
1640649710000|2021-12-28 00:01:50|207036.1|206886.1|207041.7|206891.7|207046.1|206896.1|207035.9|206885.9|9
1640649720000|2021-12-28 00:02:00|207042.8|206892.8|207041.3|206891.3|207043.9|206893.9|207041|206891|11
1640649730000|2021-12-28 00:02:10|207044|206894|207051|206901|207060.2|206910.2|207034.5|206884.5|14
1640649740000|2021-12-28 00:02:20|207056.6|206906.6|207044|206894|207056.6|206906.6|207041.4|206891.4|22
1640649750000|2021-12-28 00:02:30|207044.3|206894.3|207039.1|206889.1|207045.8|206895.8|207035.3|206885.3|26
1640649760000|2021-12-28 00:02:40|207038.3|206888.3|207041.8|206891.8|207042.6|206892.6|207035.2|206885.2|16
1640649770000|2021-12-28 00:02:50|207045.3|206895.3|207045.2|206895.2|207045.7|206895.7|207043.1|206893.1|10
1640649780000|2021-12-28 00:03:00|207039|206889|207042.2|206892.2|207042.2|206892.2|207036.6|206886.6|17
1640649790000|2021-12-28 00:03:10|207042.4|206892.4|207043.5|206893.5|207048.4|206898.4|207036.9|206886.9|15
1640649800000|2021-12-28 00:03:20|207042|206892|207041.5|206891.5|207047.4|206897.4|207041.5|206891.5|14
1640649810000|2021-12-28 00:03:30|207041.4|206891.4|207045.1|206895.1|207047.1|206897.1|207041.4|206891.4|17
1640649820000|2021-12-28 00:03:40|207044.9|206894.9|207044.6|206894.6|207047.4|206897.4|207043.5|206893.5|19
1640649830000|2021-12-28 00:03:50|207043.5|206893.5|207048.4|206898.4|207049.2|206899.2|207043.5|206893.5|18
1640649840000|2021-12-28 00:04:00|207048.7|206898.7|207052.2|206902.2|207052.2|206902.2|207048.5|206898.5|14
1640649850000|2021-12-28 00:04:10|207051.5|206901.5|207050.8|206900.8|207051.5|206901.5|207044.1|206894.1|20
1640649860000|2021-12-28 00:04:20|207050.9|206900.9|207047.8|206897.8|207051.6|206901.6|207046.8|206896.8|21
1640649870000|2021-12-28 00:04:30|207047.5|206897.5|207045.8|206895.8|207048.6|206898.6|207041.9|206891.9|19
1640649880000|2021-12-28 00:04:40|207045.4|206895.4|207046.7|206896.7|207049.1|206899.1|207045|206895|15
1640649890000|2021-12-28 00:04:50|207046.1|206896.1|207052|206902|207052|206902|207045.1|206895.1|18
1640649900000|2021-12-28 00:05:00|207053.7|206903.7|207045.4|206895.4|207053.7|206903.7|207042.6|206892.6|29
1640649910000|2021-12-28 00:05:10|207046.1|206896.1|207047.4|206897.4|207048|206898|207046.1|206896.1|15
1640649920000|2021-12-28 00:05:20|207046.5|206896.5|207037.6|206887.6|207048.2|206898.2|207037.6|206887.6|17
1640649930000|2021-12-28 00:05:30|207039.5|206889.5|207037.6|206887.6|207040.4|206890.4|207034.4|206884.4|25
1640649940000|2021-12-28 00:05:40|207038.6|206888.6|207043.3|206893.3|207043.4|206893.4|207036.4|206886.4|14
1640649950000|2021-12-28 00:05:50|207039.6|206889.6|207041.1|206891.1|207041.9|206891.9|207035.7|206885.7|24
1640649960000|2021-12-28 00:06:00|207039.2|206889.2|207048.1|206898.1|207049.2|206899.2|207038.5|206888.5|28
1640649970000|2021-12-28 00:06:10|207047.8|206897.8|207039.7|206889.7|207048.2|206898.2|207036.8|206886.8|22
1640649980000|2021-12-28 00:06:20|207038.4|206888.4|207041.6|206891.6|207044.9|206894.9|207038.4|206888.4|18
1640649990000|2021-12-28 00:06:30|207042.2|206892.2|207044|206894|207044.3|206894.3|207042|206892|16
1640650000000|2021-12-28 00:06:40|207043.8|206893.8|207049.8|206899.8|207049.8|206899.8|207042.4|206892.4|16
1640650010000|2021-12-28 00:06:50|207049.2|206899.2|207049.6|206899.6|207051.2|206901.2|207047.3|206897.3|18
1640650020000|2021-12-28 00:07:00|207048.6|206898.6|207050.1|206900.1|207051|206901|207047.3|206897.3|18
1640650030000|2021-12-28 00:07:10|207050.8|206900.8|207051.8|206901.8|207062.8|206912.8|207046|206896|26
1640650040000|2021-12-28 00:07:20|207055.9|206905.9|207059.7|206909.7|207061.2|206911.2|207053.7|206903.7|17
1640650050000|2021-12-28 00:07:30|207059.4|206909.4|207056.3|206906.3|207060.8|206910.8|207056.3|206906.3|11
1640650060000|2021-12-28 00:07:40|207061.6|206911.6|207055.5|206905.5|207061.6|206911.6|207049.4|206899.4|8
1640650070000|2021-12-28 00:07:50|207055|206905|207060.1|206910.1|207062.2|206912.2|207053.2|206903.2|14
1640650080000|2021-12-28 00:08:00|207055.9|206905.9|207055.2|206905.2|207085.9|206906.8|207030|206835.5|22
1640650090000|2021-12-28 00:08:10|207055.8|206905.8|207049.3|206899.3|207057|206907|207042.9|206892.9|21
1640650100000|2021-12-28 00:08:20|207049.1|206899.1|207048.6|206898.6|207051.2|206901.2|207048.6|206898.6|12
1640650110000|2021-12-28 00:08:30|207050.4|206900.4|207055.7|206905.7|207057.2|206907.2|207050.4|206900.4|16
1640650120000|2021-12-28 00:08:40|207055.4|206905.4|207052.7|206902.7|207055.4|206905.4|207052.4|206902.4|17
1640650130000|2021-12-28 00:08:50|207053.7|206903.7|207052.8|206902.8|207055.3|206905.3|207049.9|206899.9|16
1640650140000|2021-12-28 00:09:00|207052.2|206902.2|207045.6|206895.6|207053.7|206903.7|207042.2|206892.2|20
1640650150000|2021-12-28 00:09:10|207043.4|206893.4|207043.8|206893.8|207046.8|206896.8|207042.7|206892.7|25
1640650160000|2021-12-28 00:09:20|207044.2|206894.2|207045.6|206895.6|207050.2|206900.2|207044.2|206894.2|22
1640650170000|2021-12-28 00:09:30|207043.6|206893.6|207047.1|206897.1|207057.4|206907.4|207043.1|206893.1|13
1640650180000|2021-12-28 00:09:40|207043.3|206893.3|207048.3|206898.3|207050.5|206900.5|207042.1|206892.1|18
1640650190000|2021-12-28 00:09:50|207046.1|206896.1|207040.2|206890.2|207052.1|206902.1|207040.2|206890.2|21
1640650200000|2021-12-28 00:10:00|207041.3|206891.3|207049.4|206899.4|207049.4|206899.4|207041.3|206891.3|18
1640650210000|2021-12-28 00:10:10|207048.8|206898.8|207046.9|206896.9|207051.7|206901.7|207043.1|206893.1|18
1640650220000|2021-12-28 00:10:20|207047.3|206897.3|207049.3|206899.3|207050.6|206900.6|207042.5|206892.5|15
1640650230000|2021-12-28 00:10:30|207050.8|206900.8|207056|206906|207059.1|206909.1|207050.8|206900.8|12
1640650240000|2021-12-28 00:10:40|207042|206892|207045.3|206895.3|207050.2|206900.2|207042|206892|15
1640650250000|2021-12-28 00:10:50|207045|206895|207047.6|206897.6|207047.6|206897.6|207040.1|206890.1|16
1640650260000|2021-12-28 00:11:00|207047.8|206897.8|207049.1|206899.1|207050.8|206900.8|207044.9|206894.9|26
1640650270000|2021-12-28 00:11:10|207046.6|206896.6|207054.6|206904.6|207056.2|206906.2|207044|206894|18
1640650280000|2021-12-28 00:11:20|207054.3|206904.3|207053.9|206903.9|207056|206906|207052.9|206902.9|22
1640650290000|2021-12-28 00:11:30|207053.3|206903.3|207053.4|206903.4|207055|206905|207052.8|206902.8|16
1640650300000|2021-12-28 00:11:40|207048.6|206898.6|207055.9|206905.9|207055.9|206905.9|207042.1|206892.1|18
1640650310000|2021-12-28 00:11:50|207053.1|206903.1|207045.4|206895.4|207054.8|206904.8|207040.4|206890.4|19
1640650320000|2021-12-28 00:12:00|207044.4|206894.4|207046.1|206896.1|207051.8|206901.8|207044.4|206894.4|23
1640650330000|2021-12-28 00:12:10|207045.8|206895.8|207044.5|206894.5|207047.6|206897.6|207035|206885|30
1640650340000|2021-12-28 00:12:20|207041.5|206891.5|207045.3|206895.3|207047.5|206897.5|207035.8|206885.8|24
1640650350000|2021-12-28 00:12:30|207047.3|206897.3|207041.6|206891.6|207048.4|206898.4|207035.9|206885.9|26
1640650360000|2021-12-28 00:12:40|207040|206890|207039.4|206889.4|207043.4|206893.4|207033.6|206883.6|28
1640650370000|2021-12-28 00:12:50|207040.7|206890.7|207039|206889|207043.4|206893.4|207037.2|206887.2|22
1640650380000|2021-12-28 00:13:00|207036.5|206886.5|207038|206888|207039.3|206889.3|207032.8|206882.8|17
1640650390000|2021-12-28 00:13:10|207037.7|206887.7|207036.9|206886.9|207039|206889|207030.4|206880.4|24
1640650400000|2021-12-28 00:13:20|207036.5|206886.5|207027.4|206877.4|207043.5|206893.5|207027.4|206877.4|20
1640650410000|2021-12-28 00:13:30|207027.1|206877.1|207031.4|206881.4|207035.7|206885.7|207022.9|206872.9|20
1640650420000|2021-12-28 00:13:40|207032.9|206882.9|207039.3|206889.3|207041|206891|207028.5|206878.5|18
1640650430000|2021-12-28 00:13:50|207037.5|206887.5|207037.6|206887.6|207038.6|206888.6|207031.1|206881.1|20
1640650440000|2021-12-28 00:14:00|207034.8|206884.8|207039.1|206889.1|207048.4|206898.4|207030.2|206880.2|24
1640650450000|2021-12-28 00:14:10|207045.1|206895.1|207043.4|206893.4|207047|206897|207039.4|206889.4|21
1640650460000|2021-12-28 00:14:20|207041.3|206891.3|207042.6|206892.6|207044.4|206894.4|207041|206891|20
1640650470000|2021-12-28 00:14:30|207042.9|206892.9|207043.2|206893.2|207048.7|206898.7|207039.2|206889.2|19
1640650480000|2021-12-28 00:14:40|207043.9|206893.9|207049.5|206899.5|207055.3|206905.3|207032.7|206882.7|23
1640650490000|2021-12-28 00:14:50|207042.2|206892.2|207049.2|206899.2|207055.9|206905.9|207042.2|206892.2|24
1640650500000|2021-12-28 00:15:00|207052|206902|207042.4|206892.4|207052|206902|207023.3|206873.3|26
1640650510000|2021-12-28 00:15:10|207043.1|206893.1|207049|206899|207055.2|206905.2|207043.1|206893.1|26
1640650520000|2021-12-28 00:15:20|207049.7|206899.7|207038.9|206888.9|207049.7|206899.7|207033.5|206883.5|32
1640650530000|2021-12-28 00:15:30|207039.8|206889.8|207037.5|206887.5|207042.4|206892.4|207033.7|206883.7|30
1640650540000|2021-12-28 00:15:40|207037.1|206887.1|207037.7|206887.7|207041.6|206891.6|207034.7|206884.7|20
1640650550000|2021-12-28 00:15:50|207037.6|206887.6|207036.8|206886.8|207041.5|206891.5|207036.8|206886.8|18
1640650560000|2021-12-28 00:16:00|207038.7|206888.7|207034.6|206884.6|207041.6|206891.6|207033.2|206883.2|22
1640650570000|2021-12-28 00:16:10|207037.4|206887.4|207035.8|206885.8|207040.4|206890.4|207034.7|206884.7|26
1640650580000|2021-12-28 00:16:20|207035.9|206885.9|207028.2|206878.2|207039.1|206889.1|207026.2|206876.2|27
1640650590000|2021-12-28 00:16:30|207031|206881|207027.2|206877.2|207033|206883|207027.2|206877.2|18
1640650600000|2021-12-28 00:16:40|207028.2|206878.2|207033.6|206883.6|207035.5|206885.5|207028.2|206878.2|18
1640650610000|2021-12-28 00:16:50|207033|206883|207032.2|206882.2|207037.8|206887.8|207029.9|206879.9|22
1640650620000|2021-12-28 00:17:00|207033.2|206883.2|207034.2|206884.2|207037.3|206887.3|207027.7|206877.7|21
1640650630000|2021-12-28 00:17:10|207033.8|206883.8|207035.8|206885.8|207036.6|206886.6|207029.1|206879.1|21
1640650640000|2021-12-28 00:17:20|207037.3|206887.3|207036.6|206886.6|207040.9|206890.9|207030.7|206880.7|20
1640650650000|2021-12-28 00:17:30|207034|206884|207033.6|206883.6|207035.5|206885.5|207032.7|206882.7|14
1640650660000|2021-12-28 00:17:40|207034.6|206884.6|207042.3|206892.3|207043.9|206893.9|207034.1|206884.1|9
1640650670000|2021-12-28 00:17:50|207042.2|206892.2|207039.2|206889.2|207042.2|206892.2|207037.9|206887.9|15
1640650680000|2021-12-28 00:18:00|207040.5|206890.5|207034.8|206884.8|207043.4|206893.4|207030.6|206880.6|21
1640650690000|2021-12-28 00:18:10|207034.7|206884.7|207033.9|206883.9|207039.1|206889.1|207028.6|206878.6|30
1640650700000|2021-12-28 00:18:20|207034.8|206884.8|207035.6|206885.6|207040|206890|207029.4|206879.4|24
1640650710000|2021-12-28 00:18:30|207037.7|206887.7|207050.6|206900.6|207050.6|206900.6|207034.3|206884.3|26
1640650720000|2021-12-28 00:18:40|207049.2|206899.2|207024.7|206874.7|207049.2|206899.2|207023|206873|26
1640650730000|2021-12-28 00:18:50|207020|206870|207017.4|206867.4|207020|206870|207014.8|206864.8|17
1640650740000|2021-12-28 00:19:00|207015.2|206865.2|207012.6|206862.6|207016.9|206866.9|207012.6|206862.6|12
1640650750000|2021-12-28 00:19:10|207013.8|206863.8|207019|206869|207024.8|206874.8|207013.8|206863.8|16
1640650760000|2021-12-28 00:19:20|207023.1|206873.1|207023.1|206873.1|207029.7|206879.7|207016.6|206866.6|16
1640650770000|2021-12-28 00:19:30|207024.2|206874.2|207020.2|206870.2|207024.2|206874.2|207018.9|206868.9|14
1640650780000|2021-12-28 00:19:40|207018.9|206868.9|207023.6|206873.6|207031.4|206881.4|207014.6|206864.6|15
1640650790000|2021-12-28 00:19:50|207025|206875|207016.3|206866.3|207025|206875|207014.3|206864.3|14
1640650800000|2021-12-28 00:20:00|207017.7|206867.7|207022.7|206872.7|207027.9|206877.9|207017.7|206867.7|15
1640650810000|2021-12-28 00:20:10|207022.4|206872.4|207015.3|206865.3|207022.5|206872.5|207010.4|206860.4|15
1640650820000|2021-12-28 00:20:20|207014|206864|207016.3|206866.3|207019.6|206869.6|207013.9|206863.9|12
1640650830000|2021-12-28 00:20:30|207014.6|206864.6|207016.9|206866.9|207017.4|206867.4|207014.6|206864.6|5
1640650840000|2021-12-28 00:20:40|207013.5|206863.5|207014.7|206864.7|207015.2|206865.2|207013.1|206863.1|11
1640650850000|2021-12-28 00:20:50|207015.1|206865.1|207014.7|206864.7|207017.1|206867.1|207013.8|206863.8|7
1640650860000|2021-12-28 00:21:00|207015.3|206865.3|207011.9|206861.9|207020.9|206870.9|207011.9|206861.9|21
1640650870000|2021-12-28 00:21:10|207014.6|206864.6|207015.8|206865.8|207025.3|206875.3|207009.3|206859.3|23
1640650880000|2021-12-28 00:21:20|207017.2|206867.2|207013.6|206863.6|207018.6|206868.6|207013.6|206863.6|17
1640650890000|2021-12-28 00:21:30|207015.2|206865.2|207019.4|206869.4|207024.4|206874.4|207013.7|206863.7|21
1640650900000|2021-12-28 00:21:40|207018.9|206868.9|206996.8|206846.8|207022.1|206872.1|206996.3|206846.3|31
1640650910000|2021-12-28 00:21:50|206997.3|206847.3|206995.9|206845.9|206999.6|206849.6|206993.2|206843.2|26
1640650920000|2021-12-28 00:22:00|206995.7|206845.7|207010.8|206860.8|207010.8|206860.8|206995.2|206845.2|21
1640650930000|2021-12-28 00:22:10|207011.9|206861.9|207009.3|206859.3|207015.4|206865.4|206999.8|206849.8|23
1640650940000|2021-12-28 00:22:20|207011.7|206861.7|207004.5|206854.5|207011.8|206861.8|207000.9|206850.9|18
1640650950000|2021-12-28 00:22:30|207005.1|206855.1|207005.1|206855.1|207008|206858|207004.8|206854.8|13
1640650960000|2021-12-28 00:22:40|207007.1|206857.1|207007.8|206857.8|207012.1|206862.1|207006.6|206856.6|16
1640650970000|2021-12-28 00:22:50|207006.6|206856.6|207008.6|206858.6|207010.3|206860.3|207006.6|206856.6|13
1640650980000|2021-12-28 00:23:00|207008.1|206858.1|207002.1|206852.1|207010.8|206860.8|207002.1|206852.1|22
1640650990000|2021-12-28 00:23:10|207001.4|206851.4|207008.2|206858.2|207013.7|206863.7|207001.4|206851.4|14
1640651000000|2021-12-28 00:23:20|207010.3|206860.3|207011.8|206861.8|207015.5|206865.5|207007.7|206857.7|9
1640651010000|2021-12-28 00:23:30|207011.9|206861.9|207005.7|206855.7|207018.8|206868.8|207002.1|206852.1|16
1640651020000|2021-12-28 00:23:40|206998.8|206848.8|207003.6|206853.6|207005.6|206855.6|206998.8|206848.8|18
1640651030000|2021-12-28 00:23:50|207002.8|206852.8|207009.3|206859.3|207012.7|206862.7|206999.4|206849.4|22
1640651040000|2021-12-28 00:24:00|207007|206857|206967.8|206817.8|207007|206857|206964.1|206814.1|33
1640651050000|2021-12-28 00:24:10|206969.9|206819.9|206963.3|206813.3|206978.5|206828.5|206963.2|206813.2|21
1640651060000|2021-12-28 00:24:20|206966.3|206816.3|206975.3|206825.3|206975.6|206825.6|206965.2|206815.2|15
1640651070000|2021-12-28 00:24:30|206976.7|206826.7|206964.1|206814.1|206977.2|206827.2|206964.1|206814.1|13
1640651080000|2021-12-28 00:24:40|206965.1|206815.1|206963.8|206813.8|206974|206824|206963.8|206813.8|14
1640651090000|2021-12-28 00:24:50|206963.1|206813.1|206967.6|206817.6|206971.6|206821.6|206960.5|206810.5|13
1640651100000|2021-12-28 00:25:00|206968.1|206818.1|206968.3|206818.3|206971.2|206821.2|206966.3|206816.3|8
1640651110000|2021-12-28 00:25:10|206969.3|206819.3|206973.9|206823.9|206976.1|206826.1|206968|206818|11
1640651120000|2021-12-28 00:25:20|206972.5|206822.5|206976.7|206826.7|206977.2|206827.2|206972|206822|11
1640651130000|2021-12-28 00:25:30|206971.3|206821.3|206975.3|206825.3|206977.5|206827.5|206971.3|206821.3|10
1640651140000|2021-12-28 00:25:40|206975.2|206825.2|206972.7|206822.7|206975.2|206825.2|206972.2|206822.2|12
1640651150000|2021-12-28 00:25:50|206972.6|206822.6|206971.6|206821.6|206973.6|206823.6|206970.1|206820.1|11
1640651160000|2021-12-28 00:26:00|206972|206822|206974.3|206824.3|206980.3|206830.3|206969.9|206819.9|14
1640651170000|2021-12-28 00:26:10|206971.8|206821.8|206974.6|206824.6|206976.9|206826.9|206971.8|206821.8|12
1640651180000|2021-12-28 00:26:20|206973.3|206823.3|206976.2|206826.2|206979|206829|206971.9|206821.9|10
1640651190000|2021-12-28 00:26:30|206976.3|206826.3|206973.9|206823.9|206976.3|206826.3|206972.7|206822.7|14
1640651200000|2021-12-28 00:26:40|206972.7|206822.7|206973.7|206823.7|206976.8|206826.8|206972.7|206822.7|12
1640651210000|2021-12-28 00:26:50|206972.6|206822.6|206976.5|206826.5|206978.6|206828.6|206972.5|206822.5|16
1640651220000|2021-12-28 00:27:00|206974|206824|206974.3|206824.3|206977|206827|206970.6|206820.6|10
1640651230000|2021-12-28 00:27:10|206969.6|206819.6|206980.1|206830.1|206980.1|206830.1|206969.6|206819.6|11
1640651240000|2021-12-28 00:27:20|206974.6|206824.6|206978.3|206828.3|206987.3|206837.3|206973.5|206823.5|16
1640651250000|2021-12-28 00:27:30|206978.9|206828.9|206979.5|206829.5|206981.8|206831.8|206978.9|206828.9|8
1640651260000|2021-12-28 00:27:40|206979.4|206829.4|206981.9|206831.9|206993.2|206843.2|206978|206828|16
1640651270000|2021-12-28 00:27:50|206987.3|206837.3|206977.6|206827.6|206987.3|206837.3|206975.9|206825.9|19
1640651280000|2021-12-28 00:28:00|206978.9|206828.9|206974.7|206824.7|206981.9|206831.9|206973.5|206823.5|15
1640651290000|2021-12-28 00:28:10|206974.6|206824.6|206981.1|206831.1|206989.8|206839.8|206972.6|206822.6|10
1640651300000|2021-12-28 00:28:20|206977.6|206827.6|206977.9|206827.9|206981.7|206831.7|206977.6|206827.6|9
1640651310000|2021-12-28 00:28:30|206978.2|206828.2|206990.4|206840.4|206990.4|206840.4|206971.4|206821.4|11
1640651320000|2021-12-28 00:28:40|206978.9|206828.9|207012.9|206862.9|207021.3|206871.3|206977.5|206827.5|15
1640651330000|2021-12-28 00:28:50|207001.8|206851.8|207013.3|206863.3|207014.5|206864.5|207001.8|206851.8|15
1640651340000|2021-12-28 00:29:00|207012.7|206862.7|207008.8|206858.8|207015.1|206865.1|207007.6|206857.6|17
1640651350000|2021-12-28 00:29:10|207008.9|206858.9|207035.3|206885.3|207035.3|206885.3|207002.5|206852.5|18
1640651360000|2021-12-28 00:29:20|207025.5|206875.5|207037.8|206887.8|207043.6|206893.6|207024.2|206874.2|20
1640651370000|2021-12-28 00:29:30|207036.2|206886.2|207032.5|206882.5|207037.2|206887.2|207030.4|206880.4|16
1640651380000|2021-12-28 00:29:40|207032.1|206882.1|207039|206889|207046.9|206896.9|207032.1|206882.1|16
1640651390000|2021-12-28 00:29:50|207038.8|206888.8|207032.1|206882.1|207039.4|206889.4|207032.1|206882.1|9
1640651400000|2021-12-28 00:30:00|207035.3|206885.3|207036.9|206886.9|207047.5|206897.5|207034.1|206884.1|16
1640651410000|2021-12-28 00:30:10|207052.5|206902.5|207044.8|206894.8|207057.9|206907.9|207040.7|206890.7|13
1640651420000|2021-12-28 00:30:20|207044.7|206894.7|207050.9|206900.9|207051.2|206901.2|207044.7|206894.7|12
1640651430000|2021-12-28 00:30:30|207049.6|206899.6|207052.2|206902.2|207056.8|206906.8|207042.3|206892.3|12
1640651440000|2021-12-28 00:30:40|207055.6|206905.6|207055.5|206905.5|207055.6|206905.6|207053.2|206903.2|9
1640651450000|2021-12-28 00:30:50|207041.3|206891.3|207054.6|206904.6|207060.2|206910.2|207038|206888|9
1640651460000|2021-12-28 00:31:00|207055.4|206905.4|207047.2|206897.2|207055.4|206905.4|207041|206891|9
1640651470000|2021-12-28 00:31:10|207047|206897|207047.8|206897.8|207053.5|206903.5|207042.2|206892.2|11
1640651480000|2021-12-28 00:31:20|207060.5|206910.5|207055.1|206905.1|207060.5|206910.5|207055.1|206905.1|9
1640651490000|2021-12-28 00:31:30|207056|206906|207044.8|206894.8|207056|206906|207044.8|206894.8|5
1640651500000|2021-12-28 00:31:40|207042.7|206892.7|207055.3|206905.3|207066.5|206916.5|207042.7|206892.7|6
1640651510000|2021-12-28 00:31:50|207054|206904|207053.3|206903.3|207068.2|206918.2|207033.3|206883.3|9
1640651520000|2021-12-28 00:32:00|207048.1|206898.1|207047.8|206897.8|207049.4|206899.4|207046.1|206896.1|10
1640651530000|2021-12-28 00:32:10|207046.1|206896.1|207063.5|206913.5|207063.5|206913.5|207046.1|206896.1|10
1640651540000|2021-12-28 00:32:20|207059.5|206909.5|207055.8|206905.8|207062.3|206912.3|207055.8|206905.8|5
1640651550000|2021-12-28 00:32:30|207055.3|206905.3|207054.3|206904.3|207057.9|206907.9|207053.4|206903.4|8
1640651560000|2021-12-28 00:32:40|207054.5|206904.5|207068.9|206918.9|207068.9|206918.9|207049.1|206899.1|7
1640651570000|2021-12-28 00:32:50|207065.1|206915.1|207044|206894|207065.1|206915.1|207044|206894|8
1640651580000|2021-12-28 00:33:00|207048|206898|207062.9|206912.9|207062.9|206912.9|207045|206895|13
1640651590000|2021-12-28 00:33:10|207061.1|206911.1|207055.8|206905.8|207061.1|206911.1|207055.4|206905.4|6
1640651600000|2021-12-28 00:33:20|207056|206906|207069.2|206919.2|207069.2|206919.2|207046.4|206896.4|8
1640651610000|2021-12-28 00:33:30|207059.4|206909.4|207044.3|206894.3|207059.4|206909.4|207042.5|206892.5|8
1640651620000|2021-12-28 00:33:40|207044.1|206894.1|207066.3|206916.3|207066.3|206916.3|207044.1|206894.1|10
1640651630000|2021-12-28 00:33:50|207062.7|206912.7|207053.2|206903.2|207062.7|206912.7|207053|206903|9
1640651640000|2021-12-28 00:34:00|207047.1|206897.1|207034.5|206884.5|207054.9|206904.9|207034.5|206884.5|20
1640651650000|2021-12-28 00:34:10|207032.3|206882.3|207034.6|206884.6|207037|206887|207031.4|206881.4|17
1640651660000|2021-12-28 00:34:20|207033.8|206883.8|207035.3|206885.3|207035.3|206885.3|207031.5|206881.5|8
1640651670000|2021-12-28 00:34:30|207034.1|206884.1|207042.7|206892.7|207054|206904|207034.1|206884.1|12
1640651680000|2021-12-28 00:34:40|207042.4|206892.4|207035.9|206885.9|207042.4|206892.4|207035.4|206885.4|8
1640651690000|2021-12-28 00:34:50|207035.2|206885.2|207040.2|206890.2|207052.8|206902.8|207035.2|206885.2|11
1640651700000|2021-12-28 00:35:00|207039.9|206889.9|207055.3|206905.3|207061|206911|207031.7|206881.7|12
1640651710000|2021-12-28 00:35:10|207055.9|206905.9|207057.3|206907.3|207069.4|206919.4|207049.7|206899.7|11
1640651720000|2021-12-28 00:35:20|207058.3|206908.3|207057|206907|207058.3|206908.3|207055.4|206905.4|9
1640651730000|2021-12-28 00:35:30|207063.9|206913.9|207058.6|206908.6|207064.9|206914.9|207057.2|206907.2|13
1640651740000|2021-12-28 00:35:40|207060.6|206910.6|207052.6|206902.6|207060.9|206910.9|207052.2|206902.2|10
1640651750000|2021-12-28 00:35:50|207066.2|206916.2|207056.2|206906.2|207066.2|206916.2|207056.2|206906.2|10
1640651760000|2021-12-28 00:36:00|207056.5|206906.5|207055.7|206905.7|207056.5|206906.5|207055.1|206905.1|5
1640651770000|2021-12-28 00:36:10|207057.4|206907.4|207059.6|206909.6|207059.6|206909.6|207051|206901|9
1640651780000|2021-12-28 00:36:20|207059.3|206909.3|207042.8|206892.8|207059.4|206909.4|207042.8|206892.8|9
1640651790000|2021-12-28 00:36:30|207042.7|206892.7|207040|206890|207054.7|206904.7|207038.7|206888.7|15
1640651800000|2021-12-28 00:36:40|207037.8|206887.8|207031.9|206881.9|207039.6|206889.6|207031.3|206881.3|17
1640651810000|2021-12-28 00:36:50|207031.1|206881.1|207033|206883|207033.5|206883.5|207029.2|206879.2|13
1640651820000|2021-12-28 00:37:00|207031.9|206881.9|207041.6|206891.6|207046.2|206896.2|207031.9|206881.9|17
1640651830000|2021-12-28 00:37:10|207035|206885|207033.1|206883.1|207035.3|206885.3|207033.1|206883.1|10
1640651840000|2021-12-28 00:37:20|207038.8|206888.8|207041.5|206891.5|207051.5|206901.5|207038.8|206888.8|16
1640651850000|2021-12-28 00:37:30|207041.4|206891.4|207066.3|206916.3|207069.8|206919.8|207041.4|206891.4|17
1640651860000|2021-12-28 00:37:40|207065.3|206915.3|207069|206919|207072.4|206922.4|207065.3|206915.3|17
1640651870000|2021-12-28 00:37:50|207067.8|206917.8|207066.3|206916.3|207067.8|206917.8|207063.3|206913.3|12
1640651880000|2021-12-28 00:38:00|207070.9|206920.9|207110.4|206960.4|207112.5|206962.5|207063.9|206913.9|23
1640651890000|2021-12-28 00:38:10|207110.1|206960.1|207098.2|206948.2|207110.1|206960.1|207077.2|206927.2|23
1640651900000|2021-12-28 00:38:20|207085.4|206935.4|207089.4|206939.4|207092.8|206942.8|207082.9|206932.9|17
1640651910000|2021-12-28 00:38:30|207088.8|206938.8|207093.1|206943.1|207099.7|206949.7|207088.4|206938.4|20
1640651920000|2021-12-28 00:38:40|207093.8|206943.8|207078.5|206928.5|207093.8|206943.8|207076.1|206926.1|13
1640651930000|2021-12-28 00:38:50|207078.6|206928.6|207093|206943|207093|206943|207078.1|206928.1|18
1640651940000|2021-12-28 00:39:00|207092.5|206942.5|207078.8|206928.8|207092.5|206942.5|207061.6|206911.6|24
1640651950000|2021-12-28 00:39:10|207079.4|206929.4|207062.9|206912.9|207079.4|206929.4|207062.9|206912.9|18
1640651960000|2021-12-28 00:39:20|207065.9|206915.9|207067.2|206917.2|207088.7|206938.7|207065.9|206915.9|22
1640651970000|2021-12-28 00:39:30|207073.2|206923.2|207093.8|206943.8|207100|206950|207072.7|206922.7|14
1640651980000|2021-12-28 00:39:40|207092.2|206942.2|207094.3|206944.3|207096.3|206946.3|207092.2|206942.2|9
1640651990000|2021-12-28 00:39:50|207095.1|206945.1|207104.1|206954.1|207107|206957|207093.8|206943.8|7
1640652000000|2021-12-28 00:40:00|207100.3|206950.3|207098.3|206948.3|207100.3|206950.3|207079|206929|10
1640652010000|2021-12-28 00:40:10|207096|206946|207095.6|206945.6|207096.2|206946.2|207093|206943|8
1640652020000|2021-12-28 00:40:20|207093.8|206943.8|207096.2|206946.2|207106.9|206956.9|207093.7|206943.7|6
1640652030000|2021-12-28 00:40:30|207097.1|206947.1|207096|206946|207097.6|206947.6|207094.6|206944.6|7
1640652040000|2021-12-28 00:40:40|207097|206947|207096|206946|207097|206947|207092.1|206942.1|5
1640652050000|2021-12-28 00:40:50|207079.6|206929.6|207086.4|206936.4|207114.5|206964.5|207079.6|206929.6|11
1640652060000|2021-12-28 00:41:00|207089.5|206939.5|207084.9|206934.9|207089.5|206939.5|207084.4|206934.4|5
1640652070000|2021-12-28 00:41:10|207085.3|206935.3|207080.1|206930.1|207115.8|206965.8|207080.1|206930.1|11
1640652080000|2021-12-28 00:41:20|207083.5|206933.5|207101.7|206951.7|207119.4|206969.4|207083.5|206933.5|13
1640652090000|2021-12-28 00:41:30|207107|206957|207098.1|206948.1|207107|206957|207097.2|206947.2|15
1640652100000|2021-12-28 00:41:40|207107.3|206957.3|207103.1|206953.1|207107.3|206957.3|207103.1|206953.1|10
1640652110000|2021-12-28 00:41:50|207102|206952|207100.2|206950.2|207116.7|206966.7|207100.2|206950.2|11
1640652120000|2021-12-28 00:42:00|207127.6|206977.6|207113.7|206963.7|207127.6|206977.6|207113.7|206963.7|13
1640652130000|2021-12-28 00:42:10|207113.6|206963.6|207100.6|206950.6|207113.6|206963.6|207100.6|206950.6|9
1640652140000|2021-12-28 00:42:20|207101.3|206951.3|207112.7|206962.7|207116.4|206966.4|207100.4|206950.4|17
1640652150000|2021-12-28 00:42:30|207114|206964|207110.9|206960.9|207114|206964|207110.9|206960.9|11
1640652160000|2021-12-28 00:42:40|207119|206969|207112.9|206962.9|207119.1|206969.1|207112.9|206962.9|8
1640652170000|2021-12-28 00:42:50|207113.8|206963.8|207110.4|206960.4|207113.8|206963.8|207109.1|206959.1|9
1640652180000|2021-12-28 00:43:00|207100.6|206950.6|207102.1|206952.1|207105.1|206955.1|207100.3|206950.3|9
1640652190000|2021-12-28 00:43:10|207127.6|206977.6|207112.3|206962.3|207127.6|206977.6|207109.8|206959.8|9
1640652200000|2021-12-28 00:43:20|207105.3|206955.3|207105.3|206955.3|207110.7|206960.7|207105.2|206955.2|12
1640652210000|2021-12-28 00:43:30|207119.9|206969.9|207111.4|206961.4|207119.9|206969.9|207110.9|206960.9|6
1640652220000|2021-12-28 00:43:40|207113.7|206963.7|207110.7|206960.7|207113.7|206963.7|207109.9|206959.9|8
1640652230000|2021-12-28 00:43:50|207109|206959|207102.1|206952.1|207109|206959|207101.9|206951.9|9
1640652240000|2021-12-28 00:44:00|207103.4|206953.4|207079.7|206929.7|207124.2|206974.2|207079.7|206929.7|13
1640652250000|2021-12-28 00:44:10|207079.5|206929.5|207107.4|206957.4|207127.6|206977.6|207079.1|206929.1|11
1640652260000|2021-12-28 00:44:20|207100.4|206950.4|207101|206951|207103.3|206953.3|207099.8|206949.8|8
1640652270000|2021-12-28 00:44:30|207101.2|206951.2|207093.8|206943.8|207101.2|206951.2|207093.8|206943.8|4
1640652280000|2021-12-28 00:44:40|207096.6|206946.6|207100.7|206950.7|207111.5|206961.5|207094.3|206944.3|13
1640652290000|2021-12-28 00:44:50|207101.8|206951.8|207098.2|206948.2|207126.5|206976.5|207091.7|206941.7|11
1640652300000|2021-12-28 00:45:00|207097.7|206947.7|207103.1|206953.1|207103.1|206953.1|207096.6|206946.6|7
1640652310000|2021-12-28 00:45:10|207097.6|206947.6|207104|206954|207108.1|206958.1|207094.8|206944.8|7
1640652320000|2021-12-28 00:45:20|207102.6|206952.6|207104.2|206954.2|207107.1|206957.1|207100.1|206950.1|8
1640652330000|2021-12-28 00:45:30|207099.5|206949.5|207103.2|206953.2|207105.9|206955.9|207098|206948|11
1640652340000|2021-12-28 00:45:40|207103.1|206953.1|207099.9|206949.9|207110.2|206960.2|207099.9|206949.9|10
1640652350000|2021-12-28 00:45:50|207100.3|206950.3|207110|206960|207124.5|206974.5|207098.9|206948.9|17
1640652360000|2021-12-28 00:46:00|207109.8|206959.8|207093.4|206943.4|207110.4|206960.4|207092.8|206942.8|15
1640652370000|2021-12-28 00:46:10|207091.2|206941.2|207095.2|206945.2|207096.3|206946.3|207091.2|206941.2|7
1640652380000|2021-12-28 00:46:20|207089.3|206939.3|207101.5|206951.5|207108.5|206958.5|207089.3|206939.3|14
1640652390000|2021-12-28 00:46:30|207100.3|206950.3|207099.8|206949.8|207101.6|206951.6|207097.9|206947.9|6
1640652400000|2021-12-28 00:46:40|207093.1|206943.1|207091.9|206941.9|207093.2|206943.2|207089.1|206939.1|7
1640652410000|2021-12-28 00:46:50|207099.3|206949.3|207103.8|206953.8|207115.2|206965.2|207094.9|206944.9|10
1640652420000|2021-12-28 00:47:00|207106.6|206956.6|207094.6|206944.6|207106.6|206956.6|207094.5|206944.5|14
1640652430000|2021-12-28 00:47:10|207095.9|206945.9|207104.1|206954.1|207109.2|206959.2|207093.1|206943.1|8
1640652440000|2021-12-28 00:47:20|207102.6|206952.6|207093.7|206943.7|207102.6|206952.6|207092.2|206942.2|9
1640652450000|2021-12-28 00:47:30|207094.7|206944.7|207099.9|206949.9|207105|206955|207093.1|206943.1|13
1640652460000|2021-12-28 00:47:40|207099.8|206949.8|207097.1|206947.1|207100.5|206950.5|207096.8|206946.8|16
1640652470000|2021-12-28 00:47:50|207098.8|206948.8|207103.7|206953.7|207114.6|206964.6|207093.5|206943.5|11
1640652480000|2021-12-28 00:48:00|207103.4|206953.4|207103.5|206953.5|207104.5|206954.5|207096.6|206946.6|13
1640652490000|2021-12-28 00:48:10|207102.6|206952.6|207108.4|206958.4|207111.3|206961.3|207098.3|206948.3|10
1640652500000|2021-12-28 00:48:20|207108.5|206958.5|207098.6|206948.6|207108.5|206958.5|207095.9|206945.9|13
1640652510000|2021-12-28 00:48:30|207097.8|206947.8|207101.1|206951.1|207103.2|206953.2|207092.9|206942.9|12
1640652520000|2021-12-28 00:48:40|207100.3|206950.3|207102|206952|207105|206955|207095.1|206945.1|12
1640652530000|2021-12-28 00:48:50|207097.8|206947.8|207091.1|206941.1|207098.5|206948.5|207091.1|206941.1|16
1640652540000|2021-12-28 00:49:00|207090.7|206940.7|207103.4|206953.4|207108.2|206958.2|207089.5|206939.5|14
1640652550000|2021-12-28 00:49:10|207102.9|206952.9|207102.5|206952.5|207104|206954|207101.8|206951.8|8
1640652560000|2021-12-28 00:49:20|207101|206951|207112.6|206962.6|207133.1|206983.1|207099.3|206949.3|14
1640652570000|2021-12-28 00:49:30|207106.5|206956.5|207096.7|206946.7|207108.3|206958.3|207095.4|206945.4|15
1640652580000|2021-12-28 00:49:40|207098.2|206948.2|207096.9|206946.9|207101.2|206951.2|207096.3|206946.3|11
1640652590000|2021-12-28 00:49:50|207088|206938|207100.5|206950.5|207104.4|206954.4|207088|206938|11
1640652600000|2021-12-28 00:50:00|207104.7|206954.7|207106.9|206956.9|207119.6|206969.6|207104|206954|23
1640652610000|2021-12-28 00:50:10|207104.3|206954.3|207109.7|206959.7|207117.4|206967.4|207104.3|206954.3|15
1640652620000|2021-12-28 00:50:20|207108.7|206958.7|207112|206962|207112.6|206962.6|207108.6|206958.6|20
1640652630000|2021-12-28 00:50:30|207108.1|206958.1|207107.5|206957.5|207110.3|206960.3|207106.1|206956.1|9
1640652640000|2021-12-28 00:50:40|207107.2|206957.2|207111|206961|207117|206967|207107.2|206957.2|14
1640652650000|2021-12-28 00:50:50|207109.8|206959.8|207105.3|206955.3|207114.6|206964.6|207098.5|206948.5|18
1640652660000|2021-12-28 00:51:00|207099.5|206949.5|207107.2|206957.2|207113|206963|207099.5|206949.5|14
1640652670000|2021-12-28 00:51:10|207108.1|206958.1|207104.8|206954.8|207108.7|206958.7|207103.3|206953.3|11
1640652680000|2021-12-28 00:51:20|207102.2|206952.2|207090.2|206940.2|207102.4|206952.4|207081.7|206931.7|24
1640652690000|2021-12-28 00:51:30|207092.4|206942.4|207089.9|206939.9|207094.4|206944.4|207088.4|206938.4|21
1640652700000|2021-12-28 00:51:40|207089.2|206939.2|207102.5|206952.5|207102.5|206952.5|207087.5|206937.5|13
1640652710000|2021-12-28 00:51:50|207102.4|206952.4|207090.4|206940.4|207112.4|206962.4|207090.4|206940.4|19
1640652720000|2021-12-28 00:52:00|207092.4|206942.4|207100|206950|207105.6|206955.6|207091.4|206941.4|24
1640652730000|2021-12-28 00:52:10|207098.8|206948.8|207098.7|206948.7|207100.7|206950.7|207098.7|206948.7|14
1640652740000|2021-12-28 00:52:20|207098.8|206948.8|207097.7|206947.7|207104.7|206954.7|207096.7|206946.7|17
1640652750000|2021-12-28 00:52:30|207097|206947|207090.6|206940.6|207098.3|206948.3|207089.9|206939.9|13
1640652760000|2021-12-28 00:52:40|207091.6|206941.6|207108.6|206958.6|207119.2|206969.2|207087|206937|13
1640652770000|2021-12-28 00:52:50|207107.7|206957.7|207107.2|206957.2|207110.4|206960.4|207093|206943|20
1640652780000|2021-12-28 00:53:00|207105.8|206955.8|207106.4|206956.4|207108.8|206958.8|207102.5|206952.5|19
1640652790000|2021-12-28 00:53:10|207105.3|206955.3|207107.3|206957.3|207118.8|206968.8|207102.4|206952.4|17
1640652800000|2021-12-28 00:53:20|207102.8|206952.8|207096.3|206946.3|207108|206958|207092.2|206942.2|22
1640652810000|2021-12-28 00:53:30|207095.1|206945.1|207075.4|206925.4|207105.9|206955.9|207075.4|206925.4|19
1640652820000|2021-12-28 00:53:40|207075.3|206925.3|207092|206942|207107.2|206957.2|207075.3|206925.3|24
1640652830000|2021-12-28 00:53:50|207087.6|206937.6|207090.1|206940.1|207103.2|206953.2|207087.6|206937.6|25
1640652840000|2021-12-28 00:54:00|207090.4|206940.4|207096|206946|207103.1|206953.1|207084.3|206934.3|17
1640652850000|2021-12-28 00:54:10|207096.3|206946.3|207096.9|206946.9|207098.7|206948.7|207087.7|206937.7|14
1640652860000|2021-12-28 00:54:20|207095.7|206945.7|207107.6|206957.6|207117.8|206967.8|207093|206943|23
1640652870000|2021-12-28 00:54:30|207104|206954|207105.6|206955.6|207108|206958|207102.9|206952.9|17
1640652880000|2021-12-28 00:54:40|207106|206956|207110.3|206960.3|207110.3|206960.3|207101.7|206951.7|18
1640652890000|2021-12-28 00:54:50|207110.1|206960.1|207107.1|206957.1|207130.7|206980.7|207097.4|206947.4|24
1640652900000|2021-12-28 00:55:00|207106|206956|207090.1|206940.1|207119.1|206969.1|207090.1|206940.1|23
1640652910000|2021-12-28 00:55:10|207109|206959|207095|206945|207109.9|206959.9|207094.6|206944.6|18
1640652920000|2021-12-28 00:55:20|207094.8|206944.8|207091|206941|207095|206945|207088.8|206938.8|12
1640652930000|2021-12-28 00:55:30|207092.3|206942.3|207093.8|206943.8|207104.4|206954.4|207092.1|206942.1|15
1640652940000|2021-12-28 00:55:40|207093|206943|207088.8|206938.8|207093.6|206943.6|207088|206938|10
1640652950000|2021-12-28 00:55:50|207089.7|206939.7|207092.9|206942.9|207096.9|206946.9|207089.4|206939.4|12
1640652960000|2021-12-28 00:56:00|207093.8|206943.8|207102.6|206952.6|207103.7|206953.7|207092|206942|8
1640652970000|2021-12-28 00:56:10|207098.7|206948.7|207099.1|206949.1|207099.1|206949.1|207097.1|206947.1|7
1640652980000|2021-12-28 00:56:20|207099.2|206949.2|207100.1|206950.1|207112.5|206962.5|207097.4|206947.4|7
1640652990000|2021-12-28 00:56:30|207098.6|206948.6|207091.1|206941.1|207098.6|206948.6|207088|206938|7
1640653000000|2021-12-28 00:56:40|207090.2|206940.2|207089.8|206939.8|207091|206941|207089.8|206939.8|8
1640653010000|2021-12-28 00:56:50|207089.4|206939.4|207100.5|206950.5|207110.7|206960.7|207089.4|206939.4|7
1640653020000|2021-12-28 00:57:00|207101.3|206951.3|207090.9|206940.9|207101.3|206951.3|207089.5|206939.5|6
1640653030000|2021-12-28 00:57:10|207090.6|206940.6|207105.5|206955.5|207109.6|206959.6|207086.9|206936.9|7
1640653040000|2021-12-28 00:57:20|207099.5|206949.5|207050.8|206900.8|207099.5|206949.5|207043.1|206893.1|28
1640653050000|2021-12-28 00:57:30|207049.3|206899.3|207055.9|206905.9|207061.8|206911.8|207049.3|206899.3|26
1640653060000|2021-12-28 00:57:40|207056.9|206906.9|207055.2|206905.2|207056.9|206906.9|207048.8|206898.8|16
1640653070000|2021-12-28 00:57:50|207055.4|206905.4|207044|206894|207055.4|206905.4|207044|206894|17
1640653080000|2021-12-28 00:58:00|207047|206897|207053.3|206903.3|207058|206908|207046|206896|21
1640653090000|2021-12-28 00:58:10|207053.7|206903.7|207054.7|206904.7|207062.1|206912.1|207047.4|206897.4|30
1640653100000|2021-12-28 00:58:20|207056.2|206906.2|207053.5|206903.5|207058.3|206908.3|207049.8|206899.8|32
1640653110000|2021-12-28 00:58:30|207053|206903|207055|206905|207057.6|206907.6|207051.2|206901.2|28
1640653120000|2021-12-28 00:58:40|207054.1|206904.1|207061.8|206911.8|207071.7|206921.7|207049.9|206899.9|28
1640653130000|2021-12-28 00:58:50|207062.8|206912.8|207058.8|206908.8|207064.2|206914.2|207058.8|206908.8|27
1640653140000|2021-12-28 00:59:00|207058.7|206908.7|207061.8|206911.8|207064.1|206914.1|207057.1|206907.1|27
1640653150000|2021-12-28 00:59:10|207061.9|206911.9|207063.1|206913.1|207067.7|206917.7|207061.9|206911.9|30
1640653160000|2021-12-28 00:59:20|207063.8|206913.8|207105.8|206955.8|207113.9|206963.9|207058.6|206908.6|31
1640653170000|2021-12-28 00:59:30|207102.9|206952.9|207093.9|206943.9|207104.2|206954.2|207083.1|206933.1|29
1640653180000|2021-12-28 00:59:40|207093.6|206943.6|207105|206955|207116.9|206966.9|207093.5|206943.5|32
1640653190000|2021-12-28 00:59:50|207105.3|206955.3|207109.6|206959.6|207114.6|206964.6|207100.6|206950.6|25
1640653200000|2021-12-28 01:00:00|207100|206950|207102.8|206952.8|207117.4|206967.4|207097.8|206947.8|37
1640653210000|2021-12-28 01:00:10|207102|206952|207099.5|206949.5|207105.8|206955.8|207098.5|206948.5|31
1640653220000|2021-12-28 01:00:20|207099.8|206949.8|207093.5|206943.5|207112.8|206962.8|207088.1|206938.1|27
1640653230000|2021-12-28 01:00:30|207104.4|206954.4|207116.1|206966.1|207123.2|206973.2|207098.6|206948.6|27
1640653240000|2021-12-28 01:00:40|207125.5|206975.5|207145|206995|207146.9|206996.9|207111.4|206961.4|34
1640653250000|2021-12-28 01:00:50|207145.3|206995.3|207143.7|206993.7|207145.3|206995.3|207138.3|206988.3|18
1640653260000|2021-12-28 01:01:00|207149|206999|207144.6|206994.6|207161.6|207011.6|207140.8|206990.8|32
1640653270000|2021-12-28 01:01:10|207144.7|206994.7|207148.8|206998.8|207157.1|207007.1|207144.2|206994.2|34
1640653280000|2021-12-28 01:01:20|207148.1|206998.1|207144.3|206994.3|207151|207001|207141.9|206991.9|30
1640653290000|2021-12-28 01:01:30|207144.4|206994.4|207145.4|206995.4|207146.2|206996.2|207137.8|206987.8|32
1640653300000|2021-12-28 01:01:40|207143.8|206993.8|207152|207002|207155.1|207005.1|207141|206991|31
1640653310000|2021-12-28 01:01:50|207149.4|206999.4|207154.5|207004.5|207155.9|207005.9|207144.6|206994.6|28
1640653320000|2021-12-28 01:02:00|207156.2|207006.2|207230.3|207080.3|207231|207081|207156.2|207006.2|30
1640653330000|2021-12-28 01:02:10|207233.6|207083.6|207197.4|207047.4|207233.6|207083.6|207192.3|207042.3|38
1640653340000|2021-12-28 01:02:20|207195.4|207045.4|207183.6|207033.6|207195.4|207045.4|207181.8|207031.8|29
1640653350000|2021-12-28 01:02:30|207184.2|207034.2|207184.1|207034.1|207188.6|207038.6|207183.4|207033.4|20
1640653360000|2021-12-28 01:02:40|207182.3|207032.3|207191.3|207041.3|207192.4|207042.4|207182.3|207032.3|18
1640653370000|2021-12-28 01:02:50|207192.1|207042.1|207185.9|207035.9|207192.1|207042.1|207185.3|207035.3|21
1640653380000|2021-12-28 01:03:00|207187.1|207037.1|207187.1|207037.1|207195.1|207045.1|207181.9|207031.9|32
1640653390000|2021-12-28 01:03:10|207186.9|207036.9|207187.9|207037.9|207191.5|207041.5|207185.1|207035.1|25
1640653400000|2021-12-28 01:03:20|207189.6|207039.6|207185.3|207035.3|207189.6|207039.6|207184.2|207034.2|23
1640653410000|2021-12-28 01:03:30|207184.9|207034.9|207195.3|207045.3|207197.4|207047.4|207183.3|207033.3|22
1640653420000|2021-12-28 01:03:40|207194.7|207044.7|207194.5|207044.5|207197.3|207047.3|207187.4|207037.4|23
1640653430000|2021-12-28 01:03:50|207195.3|207045.3|207194.6|207044.6|207195.5|207045.5|207192.5|207042.5|24
1640653440000|2021-12-28 01:04:00|207195.6|207045.6|207199.2|207049.2|207202.5|207052.5|207194.6|207044.6|18
1640653450000|2021-12-28 01:04:10|207198.1|207048.1|207187.9|207037.9|207200|207050|207185.6|207035.6|18
1640653460000|2021-12-28 01:04:20|207189.6|207039.6|207193|207043|207198.1|207048.1|207187.3|207037.3|24
1640653470000|2021-12-28 01:04:30|207193.6|207043.6|207187.4|207037.4|207193.6|207043.6|207187|207037|18
1640653480000|2021-12-28 01:04:40|207186.3|207036.3|207193|207043|207196|207046|207185.6|207035.6|13
1640653490000|2021-12-28 01:04:50|207192.8|207042.8|207194.1|207044.1|207200.4|207050.4|207187.9|207037.9|20
1640653500000|2021-12-28 01:05:00|207195.1|207045.1|207193|207043|207195.5|207045.5|207189.3|207039.3|21
1640653510000|2021-12-28 01:05:10|207191.3|207041.3|207218.8|207068.8|207218.8|207068.8|207188|207038|24
1640653520000|2021-12-28 01:05:20|207193|207043|207160.4|207010.4|207203.3|207053.3|207158.8|207008.8|22
1640653530000|2021-12-28 01:05:30|207170|207020|207153.1|207003.1|207170|207020|207150.2|207000.2|29
1640653540000|2021-12-28 01:05:40|207151.5|207001.5|207148.7|206998.7|207153|207003|207147.5|206997.5|21
1640653550000|2021-12-28 01:05:50|207146.4|206996.4|207147.2|206997.2|207147.4|206997.4|207144.3|206994.3|16
1640653560000|2021-12-28 01:06:00|207145.2|206995.2|207156.4|207006.4|207157.5|207007.5|207145|206995|27
1640653570000|2021-12-28 01:06:10|207150.7|207000.7|207198.6|207048.6|207205|207055|207150.7|207000.7|28
1640653580000|2021-12-28 01:06:20|207200.5|207050.5|207174.2|207024.2|207201.7|207051.7|207174.2|207024.2|27
1640653590000|2021-12-28 01:06:30|207174.5|207024.5|207169.8|207019.8|207174.5|207024.5|207169.1|207019.1|24
1640653600000|2021-12-28 01:06:40|207170|207020|207177.3|207027.3|207182.8|207032.8|207170|207020|30
1640653610000|2021-12-28 01:06:50|207176.7|207026.7|207151.2|207001.2|207179.7|207029.7|207151.2|207001.2|31
1640653620000|2021-12-28 01:07:00|207149|206999|207149.7|206999.7|207156.2|207006.2|207147.5|206997.5|22
1640653630000|2021-12-28 01:07:10|207149.1|206999.1|207142.7|206992.7|207149.1|206999.1|207133.8|206983.8|26
1640653640000|2021-12-28 01:07:20|207139.1|206989.1|207147.7|206997.7|207156|207006|207132.8|206982.8|21
1640653650000|2021-12-28 01:07:30|207147.2|206997.2|207148.7|206998.7|207170|207020|207147.2|206997.2|22
1640653660000|2021-12-28 01:07:40|207150.2|207000.2|207152|207002|207153.7|207003.7|207148.1|206998.1|17
1640653670000|2021-12-28 01:07:50|207151.7|207001.7|207151.2|207001.2|207165.6|207015.6|207150.4|207000.4|18
1640653680000|2021-12-28 01:08:00|207144.1|206994.1|207133.5|206983.5|207144.7|206994.7|207130.9|206980.9|27
1640653690000|2021-12-28 01:08:10|207133.3|206983.3|207137.4|206987.4|207144.6|206994.6|207132.2|206982.2|29
1640653700000|2021-12-28 01:08:20|207137.5|206987.5|207137.1|206987.1|207144.9|206994.9|207137.1|206987.1|27
1640653710000|2021-12-28 01:08:30|207136.7|206986.7|207140.9|206990.9|207144.5|206994.5|207134.2|206984.2|26
1640653720000|2021-12-28 01:08:40|207139.9|206989.9|207140.6|206990.6|207140.6|206990.6|207138.5|206988.5|25
1640653730000|2021-12-28 01:08:50|207140.3|206990.3|207140.1|206990.1|207144.5|206994.5|207133.2|206983.2|18
1640653740000|2021-12-28 01:09:00|207141.5|206991.5|207134.9|206984.9|207144.8|206994.8|207134.1|206984.1|27
1640653750000|2021-12-28 01:09:10|207135.1|206985.1|207132.1|206982.1|207135.3|206985.3|207131.6|206981.6|22
1640653760000|2021-12-28 01:09:20|207131|206981|207125.8|206975.8|207131.2|206981.2|207125.8|206975.8|13
1640653770000|2021-12-28 01:09:30|207127.4|206977.4|207134.6|206984.6|207138.3|206988.3|207126.4|206976.4|23
1640653780000|2021-12-28 01:09:40|207133.2|206983.2|207126.5|206976.5|207133.2|206983.2|207120.7|206970.7|22
1640653790000|2021-12-28 01:09:50|207125.9|206975.9|207098.8|206948.8|207125.9|206975.9|207098.8|206948.8|30
1640653800000|2021-12-28 01:10:00|207098.6|206948.6|207087.4|206937.4|207103.6|206953.6|207085.3|206935.3|25
1640653810000|2021-12-28 01:10:10|207086.4|206936.4|207099.4|206949.4|207099.4|206949.4|207086.4|206936.4|23
1640653820000|2021-12-28 01:10:20|207098.4|206948.4|207093.4|206943.4|207099.1|206949.1|207092.9|206942.9|25
1640653830000|2021-12-28 01:10:30|207093.2|206943.2|207089.7|206939.7|207100.6|206950.6|207089.7|206939.7|22
1640653840000|2021-12-28 01:10:40|207091.1|206941.1|207086.9|206936.9|207091.1|206941.1|207084.7|206934.7|20
1640653850000|2021-12-28 01:10:50|207087.7|206937.7|207104.8|206954.8|207106|206956|207085.8|206935.8|28
1640653860000|2021-12-28 01:11:00|207109.7|206959.7|207104.3|206954.3|207110.8|206960.8|207104.3|206954.3|26
1640653870000|2021-12-28 01:11:10|207105.8|206955.8|207115.8|206965.8|207115.8|206965.8|207100.3|206950.3|18
1640653880000|2021-12-28 01:11:20|207114.1|206964.1|207108.5|206958.5|207115.5|206965.5|207108.5|206958.5|12
1640653890000|2021-12-28 01:11:30|207109.9|206959.9|207109.3|206959.3|207114.6|206964.6|207109.2|206959.2|22
1640653900000|2021-12-28 01:11:40|207109|206959|207107.8|206957.8|207112.1|206962.1|207106.4|206956.4|21
1640653910000|2021-12-28 01:11:50|207108.7|206958.7|207115.9|206965.9|207118|206968|207095.6|206945.6|19
1640653920000|2021-12-28 01:12:00|207112.4|206962.4|207111.4|206961.4|207118.9|206968.9|207106.7|206956.7|21
1640653930000|2021-12-28 01:12:10|207115.3|206965.3|207108.8|206958.8|207115.3|206965.3|207107.1|206957.1|14
1640653940000|2021-12-28 01:12:20|207108.7|206958.7|207109.7|206959.7|207110.6|206960.6|207107.5|206957.5|12
1640653950000|2021-12-28 01:12:30|207109.6|206959.6|207111.4|206961.4|207120.9|206970.9|207109|206959|19
1640653960000|2021-12-28 01:12:40|207110.8|206960.8|207102.9|206952.9|207115.9|206965.9|207099|206949|20
1640653970000|2021-12-28 01:12:50|207100.8|206950.8|207104.6|206954.6|207107.3|206957.3|207098.3|206948.3|18
1640653980000|2021-12-28 01:13:00|207103.7|206953.7|207104.5|206954.5|207112.8|206962.8|207099.1|206949.1|30
1640653990000|2021-12-28 01:13:10|207100.4|206950.4|207109.7|206959.7|207117.8|206967.8|207099.7|206949.7|12
1640654000000|2021-12-28 01:13:20|207110.2|206960.2|207105.3|206955.3|207110.2|206960.2|207102.8|206952.8|11
1640654010000|2021-12-28 01:13:30|207105.6|206955.6|207104.2|206954.2|207116|206966|207104.2|206954.2|11
1640654020000|2021-12-28 01:13:40|207103.9|206953.9|207105.5|206955.5|207122.5|206972.5|207102.9|206952.9|17
1640654030000|2021-12-28 01:13:50|207106.3|206956.3|207097.1|206947.1|207107.8|206957.8|207097.1|206947.1|19
1640654040000|2021-12-28 01:14:00|207097|206947|207118.5|206968.5|207128.5|206978.5|207097|206947|29
1640654050000|2021-12-28 01:14:10|207102.8|206952.8|207117.8|206967.8|207120.9|206970.9|207100.1|206950.1|26
1640654060000|2021-12-28 01:14:20|207117.5|206967.5|207117.2|206967.2|207117.9|206967.9|207115.2|206965.2|19
1640654070000|2021-12-28 01:14:30|207116.2|206966.2|207104.2|206954.2|207118|206968|207102.8|206952.8|20
1640654080000|2021-12-28 01:14:40|207100.3|206950.3|207103.9|206953.9|207105.3|206955.3|207099.8|206949.8|22
1640654090000|2021-12-28 01:14:50|207106.5|206956.5|207104.4|206954.4|207106.5|206956.5|207103.5|206953.5|18
1640654100000|2021-12-28 01:15:00|207103.3|206953.3|207109.3|206959.3|207117.2|206967.2|207103|206953|25
1640654110000|2021-12-28 01:15:10|207109.1|206959.1|207102|206952|207117.4|206967.4|207101.5|206951.5|26
1640654120000|2021-12-28 01:15:20|207104.1|206954.1|207110.6|206960.6|207116.1|206966.1|207101.5|206951.5|14
1640654130000|2021-12-28 01:15:30|207113|206963|207109.8|206959.8|207113.1|206963.1|207109.1|206959.1|17
1640654140000|2021-12-28 01:15:40|207110.9|206960.9|207116.2|206966.2|207118.1|206968.1|207110.2|206960.2|22
1640654150000|2021-12-28 01:15:50|207115.3|206965.3|207115.3|206965.3|207117.8|206967.8|207110.1|206960.1|15
1640654160000|2021-12-28 01:16:00|207114.9|206964.9|207105.3|206955.3|207179|206964.9|207097.5|206882|14
1640654170000|2021-12-28 01:16:10|207101.8|206951.8|207105.9|206955.9|207107.7|206957.7|207101.8|206951.8|11
1640654180000|2021-12-28 01:16:20|207117.3|206967.3|207114.9|206964.9|207117.3|206967.3|207112.2|206962.2|11
1640654190000|2021-12-28 01:16:30|207111.4|206961.4|207116|206966|207120.9|206970.9|207110.5|206960.5|8
1640654200000|2021-12-28 01:16:40|207114.7|206964.7|207107.9|206957.9|207114.7|206964.7|207104.7|206954.7|9
1640654210000|2021-12-28 01:16:50|207106|206956|207111.1|206961.1|207118.5|206968.5|207103.8|206953.8|18
1640654220000|2021-12-28 01:17:00|207115.5|206965.5|207109.9|206959.9|207118.2|206968.2|207101.9|206951.9|15
1640654230000|2021-12-28 01:17:10|207108|206958|207156.6|207006.6|207194.5|207012.6|207108|206940.2|21
1640654240000|2021-12-28 01:17:20|207153.6|207003.6|207157.7|207007.7|207160.8|207010.8|207151|207001|19
1640654250000|2021-12-28 01:17:30|207156.8|207006.8|207152.3|207002.3|207157.2|207007.2|207148.7|206998.7|15
1640654260000|2021-12-28 01:17:40|207153.6|207003.6|207150.6|207000.6|207153.7|207003.7|207146.1|206996.1|20
1640654270000|2021-12-28 01:17:50|207152.2|207002.2|207115.7|206965.7|207163.1|207013.1|207115.2|206965.2|24
1640654280000|2021-12-28 01:18:00|207112.3|206962.3|207110.9|206960.9|207113.6|206963.6|207109.1|206959.1|18
1640654290000|2021-12-28 01:18:10|207111.8|206961.8|207113.8|206963.8|207113.9|206963.9|207111.5|206961.5|9
1640654300000|2021-12-28 01:18:20|207112.8|206962.8|207113.6|206963.6|207123.5|206973.5|207112.8|206962.8|12
1640654310000|2021-12-28 01:18:30|207113.5|206963.5|207110.1|206960.1|207114.9|206964.9|207109.2|206959.2|12
1640654320000|2021-12-28 01:18:40|207108.3|206958.3|207111.1|206961.1|207113.1|206963.1|207108.3|206958.3|12
1640654330000|2021-12-28 01:18:50|207111.9|206961.9|207117.5|206967.5|207125.6|206975.6|207111.9|206961.9|10
1640654340000|2021-12-28 01:19:00|207117.9|206967.9|207117.1|206967.1|207118.2|206968.2|207116.6|206966.6|11
1640654350000|2021-12-28 01:19:10|207117.3|206967.3|207111.7|206961.7|207117.3|206967.3|207109.2|206959.2|13
1640654360000|2021-12-28 01:19:20|207111.1|206961.1|207114.3|206964.3|207123.1|206973.1|207111.1|206961.1|20
1640654370000|2021-12-28 01:19:30|207115.7|206965.7|207152.8|207002.8|207161.2|207011.2|207115.2|206965.2|18
1640654380000|2021-12-28 01:19:40|207153.6|207003.6|207150.4|207000.4|207153.6|207003.6|207150.4|207000.4|14
1640654390000|2021-12-28 01:19:50|207149.8|206999.8|207147.4|206997.4|207151.3|207001.3|207146.9|206996.9|13
1640654400000|2021-12-28 01:20:00|207152.4|207002.4|207151|207001|207156|207006|207147.8|206997.8|18
1640654410000|2021-12-28 01:20:10|207152.1|207002.1|207149.8|206999.8|207168.7|207018.7|207147.3|206997.3|10
1640654420000|2021-12-28 01:20:20|207152.4|207002.4|207153|207003|207169.8|207019.8|207151|207001|12
1640654430000|2021-12-28 01:20:30|207152.6|207002.6|207150.3|207000.3|207154.8|207004.8|207150.1|207000.1|17
1640654440000|2021-12-28 01:20:40|207149.9|206999.9|207152.8|207002.8|207156.8|207006.8|207149.9|206999.9|22
1640654450000|2021-12-28 01:20:50|207153.3|207003.3|207156.5|207006.5|207158.7|207008.7|207152.2|207002.2|16
1640654460000|2021-12-28 01:21:00|207154.9|207004.9|207158.8|207008.8|207163.3|207013.3|207152.2|207002.2|16
1640654470000|2021-12-28 01:21:10|207156.3|207006.3|207158.6|207008.6|207161.4|207011.4|207156.3|207006.3|10
1640654480000|2021-12-28 01:21:20|207157.1|207007.1|207158.9|207008.9|207161.5|207011.5|207154.8|207004.8|16
1640654490000|2021-12-28 01:21:30|207157.2|207007.2|207155.5|207005.5|207157.2|207007.2|207155.1|207005.1|9
1640654500000|2021-12-28 01:21:40|207161|207011|207158.5|207008.5|207161.1|207011.1|207156.2|207006.2|16
1640654510000|2021-12-28 01:21:50|207159.5|207009.5|207152.9|207002.9|207159.5|207009.5|207147.6|206997.6|7
1640654520000|2021-12-28 01:22:00|207155.9|207005.9|207176.2|207026.2|207179.5|207029.5|207153.5|207003.5|23
1640654530000|2021-12-28 01:22:10|207174.3|207024.3|207178.2|207028.2|207182.1|207032.1|207174.3|207024.3|33
1640654540000|2021-12-28 01:22:20|207178.3|207028.3|207174.9|207024.9|207179.1|207029.1|207173.5|207023.5|30
1640654550000|2021-12-28 01:22:30|207174.2|207024.2|207171.1|207021.1|207177.4|207027.4|207171.1|207021.1|22
1640654560000|2021-12-28 01:22:40|207171.2|207021.2|207174.9|207024.9|207178.9|207028.9|207168.4|207018.4|26
1640654570000|2021-12-28 01:22:50|207173.6|207023.6|207174.3|207024.3|207181.6|207031.6|207168.7|207018.7|29
1640654580000|2021-12-28 01:23:00|207174.7|207024.7|207175.9|207025.9|207181.3|207031.3|207172.5|207022.5|29
1640654590000|2021-12-28 01:23:10|207177.8|207027.8|207175.6|207025.6|207179.2|207029.2|207175.5|207025.5|27
1640654600000|2021-12-28 01:23:20|207176.1|207026.1|207176.1|207026.1|207179.6|207029.6|207176|207026|16
1640654610000|2021-12-28 01:23:30|207175.9|207025.9|207173|207023|207176.8|207026.8|207171.7|207021.7|17
1640654620000|2021-12-28 01:23:40|207173.2|207023.2|207177.7|207027.7|207180.6|207030.6|207171.9|207021.9|19
1640654630000|2021-12-28 01:23:50|207177.2|207027.2|207173.8|207023.8|207199.6|207049.6|207172.1|207022.1|21
1640654640000|2021-12-28 01:24:00|207174.9|207024.9|207174.1|207024.1|207175.1|207025.1|207171.9|207021.9|19
1640654650000|2021-12-28 01:24:10|207174|207024|207173.6|207023.6|207174.2|207024.2|207172.9|207022.9|13
1640654660000|2021-12-28 01:24:20|207173.5|207023.5|207180.7|207030.7|207180.7|207030.7|207172.7|207022.7|10
1640654670000|2021-12-28 01:24:30|207180.5|207030.5|207180.4|207030.4|207180.5|207030.5|207171.4|207021.4|14
1640654680000|2021-12-28 01:24:40|207179|207029|207173.3|207023.3|207179|207029|207170.9|207020.9|15
1640654690000|2021-12-28 01:24:50|207172.2|207022.2|207173.1|207023.1|207174.9|207024.9|207171.5|207021.5|15
1640654700000|2021-12-28 01:25:00|207173.6|207023.6|207174.2|207024.2|207181.2|207031.2|207172.7|207022.7|22
1640654710000|2021-12-28 01:25:10|207179|207029|207175.3|207025.3|207179.2|207029.2|207175.3|207025.3|19
1640654720000|2021-12-28 01:25:20|207178.5|207028.5|207174.4|207024.4|207179.4|207029.4|207169.8|207019.8|23
1640654730000|2021-12-28 01:25:30|207172.7|207022.7|207181.6|207031.6|207184.5|207034.5|207172.7|207022.7|21
1640654740000|2021-12-28 01:25:40|207180.2|207030.2|207195.3|207045.3|207198.5|207048.5|207178.1|207028.1|26
1640654750000|2021-12-28 01:25:50|207196.1|207046.1|207194.4|207044.4|207196.1|207046.1|207191.9|207041.9|21
1640654760000|2021-12-28 01:26:00|207195|207045|207215.6|207065.6|207219.3|207069.3|207194.7|207044.7|32
1640654770000|2021-12-28 01:26:10|207220|207070|207215.9|207065.9|207220|207070|207214.9|207064.9|27
1640654780000|2021-12-28 01:26:20|207216.3|207066.3|207217.1|207067.1|207219.4|207069.4|207212.6|207062.6|14
1640654790000|2021-12-28 01:26:30|207216.5|207066.5|207206.6|207056.6|207217|207067|207206.3|207056.3|21
1640654800000|2021-12-28 01:26:40|207207.1|207057.1|207191.9|207041.9|207208.2|207058.2|207191.9|207041.9|19
1640654810000|2021-12-28 01:26:50|207197.7|207047.7|207191.6|207041.6|207198.2|207048.2|207190.8|207040.8|37
1640654820000|2021-12-28 01:27:00|207191.4|207041.4|207193.5|207043.5|207196.9|207046.9|207191.4|207041.4|29
1640654830000|2021-12-28 01:27:10|207193.4|207043.4|207193.2|207043.2|207195.2|207045.2|207192.9|207042.9|22
1640654840000|2021-12-28 01:27:20|207192.2|207042.2|207193.2|207043.2|207194.2|207044.2|207192.1|207042.1|19
1640654850000|2021-12-28 01:27:30|207192.7|207042.7|207195|207045|207196.5|207046.5|207192.7|207042.7|14
1640654860000|2021-12-28 01:27:40|207193.4|207043.4|207191.4|207041.4|207198.9|207048.9|207189.6|207039.6|20
1640654870000|2021-12-28 01:27:50|207192.7|207042.7|207193.1|207043.1|207196.7|207046.7|207191.5|207041.5|18
1640654880000|2021-12-28 01:28:00|207193.5|207043.5|207195|207045|207195.2|207045.2|207192.2|207042.2|12
1640654890000|2021-12-28 01:28:10|207194.9|207044.9|207190.4|207040.4|207197.3|207047.3|207190.4|207040.4|16
1640654900000|2021-12-28 01:28:20|207189.7|207039.7|207190.7|207040.7|207190.8|207040.8|207188.5|207038.5|17
1640654910000|2021-12-28 01:28:30|207190.6|207040.6|207190.7|207040.7|207191.1|207041.1|207189.1|207039.1|9
1640654920000|2021-12-28 01:28:40|207191.3|207041.3|207194.3|207044.3|207196.5|207046.5|207191.2|207041.2|12
1640654930000|2021-12-28 01:28:50|207193.9|207043.9|207193.2|207043.2|207193.9|207043.9|207191.1|207041.1|21
1640654940000|2021-12-28 01:29:00|207193.1|207043.1|207193.6|207043.6|207193.9|207043.9|207192.7|207042.7|20
1640654950000|2021-12-28 01:29:10|207201.4|207051.4|207194.1|207044.1|207201.4|207051.4|207190.4|207040.4|23
1640654960000|2021-12-28 01:29:20|207194.5|207044.5|207195|207045|207196.2|207046.2|207192.3|207042.3|24
1640654970000|2021-12-28 01:29:30|207195.1|207045.1|207196.2|207046.2|207197.2|207047.2|207194.1|207044.1|17
1640654980000|2021-12-28 01:29:40|207195.9|207045.9|207195.7|207045.7|207196.4|207046.4|207194.9|207044.9|16
1640654990000|2021-12-28 01:29:50|207196.5|207046.5|207193.3|207043.3|207196.5|207046.5|207192.5|207042.5|17
1640655000000|2021-12-28 01:30:00|207193.2|207043.2|207194.1|207044.1|207199.6|207049.6|207186|207036|28
1640655010000|2021-12-28 01:30:10|207192.3|207042.3|207190.6|207040.6|207193.9|207043.9|207190|207040|22
1640655020000|2021-12-28 01:30:20|207190|207040|207197.8|207047.8|207202.4|207052.4|207189.5|207039.5|21
1640655030000|2021-12-28 01:30:30|207198.4|207048.4|207192.9|207042.9|207198.4|207048.4|207187.9|207037.9|27
1640655040000|2021-12-28 01:30:40|207192.1|207042.1|207187.9|207037.9|207193|207043|207187.2|207037.2|22
1640655050000|2021-12-28 01:30:50|207188|207038|207195|207045|207195.4|207045.4|207188|207038|21
1640655060000|2021-12-28 01:31:00|207195.3|207045.3|207194.3|207044.3|207196.5|207046.5|207192.5|207042.5|18
1640655070000|2021-12-28 01:31:10|207193.6|207043.6|207200.9|207050.9|207200.9|207050.9|207192.8|207042.8|9
1640655080000|2021-12-28 01:31:20|207200.1|207050.1|207195.7|207045.7|207203|207053|207188.6|207038.6|21
1640655090000|2021-12-28 01:31:30|207195.4|207045.4|207195.2|207045.2|207196.9|207046.9|207190.9|207040.9|22
1640655100000|2021-12-28 01:31:40|207193.1|207043.1|207194.1|207044.1|207196.3|207046.3|207193.1|207043.1|19
1640655110000|2021-12-28 01:31:50|207194.9|207044.9|207205|207055|207205|207055|207192.2|207042.2|20
1640655120000|2021-12-28 01:32:00|207205.3|207055.3|207204.3|207054.3|207205.3|207055.3|207200.7|207050.7|27
1640655130000|2021-12-28 01:32:10|207203.1|207053.1|207204|207054|207209.8|207059.8|207203.1|207053.1|22
1640655140000|2021-12-28 01:32:20|207205.2|207055.2|207204.7|207054.7|207205.6|207055.6|207203.9|207053.9|13
1640655150000|2021-12-28 01:32:30|207205.1|207055.1|207202.6|207052.6|207209.3|207059.3|207200.5|207050.5|19
1640655160000|2021-12-28 01:32:40|207203.4|207053.4|207205.2|207055.2|207210.9|207060.9|207201.3|207051.3|22
1640655170000|2021-12-28 01:32:50|207206.8|207056.8|207203.6|207053.6|207209|207059|207203.6|207053.6|15
1640655180000|2021-12-28 01:33:00|207203.9|207053.9|207195.3|207045.3|207204.7|207054.7|207192.7|207042.7|29
1640655190000|2021-12-28 01:33:10|207195.9|207045.9|207193.6|207043.6|207195.9|207045.9|207192.3|207042.3|20
1640655200000|2021-12-28 01:33:20|207194.4|207044.4|207196.8|207046.8|207200.8|207050.8|207193.6|207043.6|18
1640655210000|2021-12-28 01:33:30|207196.6|207046.6|207197.8|207047.8|207201.7|207051.7|207195.7|207045.7|19
1640655220000|2021-12-28 01:33:40|207198.5|207048.5|207203.3|207053.3|207209.5|207059.5|207196.9|207046.9|21
1640655230000|2021-12-28 01:33:50|207202.6|207052.6|207200.6|207050.6|207206.7|207056.7|207197.1|207047.1|23
1640655240000|2021-12-28 01:34:00|207202.3|207052.3|207192.9|207042.9|207202.7|207052.7|207192.9|207042.9|26
1640655250000|2021-12-28 01:34:10|207192.3|207042.3|207195.6|207045.6|207197.8|207047.8|207190.3|207040.3|21
1640655260000|2021-12-28 01:34:20|207194.4|207044.4|207192.8|207042.8|207194.5|207044.5|207191.3|207041.3|15
1640655270000|2021-12-28 01:34:30|207192.5|207042.5|207193.6|207043.6|207193.6|207043.6|207191.9|207041.9|15
1640655280000|2021-12-28 01:34:40|207193|207043|207204.9|207054.9|207207.6|207057.6|207191.6|207041.6|23
1640655290000|2021-12-28 01:34:50|207203.5|207053.5|207202|207052|207203.5|207053.5|207199.1|207049.1|27
1640655300000|2021-12-28 01:35:00|207201|207051|207198.1|207048.1|207207.5|207057.5|207198.1|207048.1|27
1640655310000|2021-12-28 01:35:10|207198.7|207048.7|207196.8|207046.8|207198.7|207048.7|207195.3|207045.3|27
1640655320000|2021-12-28 01:35:20|207195.7|207045.7|207192.2|207042.2|207197.3|207047.3|207192.2|207042.2|27
1640655330000|2021-12-28 01:35:30|207192.4|207042.4|207195.9|207045.9|207196.5|207046.5|207191.9|207041.9|19
1640655340000|2021-12-28 01:35:40|207196.1|207046.1|207190.1|207040.1|207196.1|207046.1|207188.8|207038.8|21
1640655350000|2021-12-28 01:35:50|207190.7|207040.7|207188.9|207038.9|207191.2|207041.2|207188.1|207038.1|28
1640655360000|2021-12-28 01:36:00|207189.3|207039.3|207189.4|207039.4|207190.6|207040.6|207188.2|207038.2|27
1640655370000|2021-12-28 01:36:10|207189|207039|207202.9|207052.9|207204.8|207054.8|207189|207039|22
1640655380000|2021-12-28 01:36:20|207204.3|207054.3|207201.7|207051.7|207204.6|207054.6|207201.3|207051.3|19
1640655390000|2021-12-28 01:36:30|207201.4|207051.4|207199.2|207049.2|207203|207053|207198.7|207048.7|22
1640655400000|2021-12-28 01:36:40|207199|207049|207199|207049|207208.8|207058.8|207194.9|207044.9|24
1640655410000|2021-12-28 01:36:50|207196.1|207046.1|207197.6|207047.6|207197.8|207047.8|207194.5|207044.5|23
1640655420000|2021-12-28 01:37:00|207199.3|207049.3|207194.9|207044.9|207200.4|207050.4|207192.3|207042.3|30
1640655430000|2021-12-28 01:37:10|207195.4|207045.4|207197.5|207047.5|207199.7|207049.7|207194.1|207044.1|21
1640655440000|2021-12-28 01:37:20|207196.8|207046.8|207198.2|207048.2|207201.7|207051.7|207196.3|207046.3|24
1640655450000|2021-12-28 01:37:30|207201.7|207051.7|207199.7|207049.7|207204.2|207054.2|207198.3|207048.3|17
1640655460000|2021-12-28 01:37:40|207196.9|207046.9|207202.4|207052.4|207206.7|207056.7|207195.1|207045.1|27
1640655470000|2021-12-28 01:37:50|207200|207050|207200.1|207050.1|207202|207052|207198.7|207048.7|22
1640655480000|2021-12-28 01:38:00|207201.1|207051.1|207201.5|207051.5|207201.7|207051.7|207183.4|207033.4|27
1640655490000|2021-12-28 01:38:10|207200.9|207050.9|207194.8|207044.8|207202|207052|207193.6|207043.6|20
1640655500000|2021-12-28 01:38:20|207195.2|207045.2|207199|207049|207202.4|207052.4|207195.2|207045.2|9
1640655510000|2021-12-28 01:38:30|207198.2|207048.2|207200.8|207050.8|207200.8|207050.8|207197.4|207047.4|7
1640655520000|2021-12-28 01:38:40|207198.7|207048.7|207198.1|207048.1|207201.6|207051.6|207193.5|207043.5|12
1640655530000|2021-12-28 01:38:50|207197.5|207047.5|207193.9|207043.9|207198.9|207048.9|207192.7|207042.7|13
1640655540000|2021-12-28 01:39:00|207194.3|207044.3|207199.6|207049.6|207202.2|207052.2|207193.8|207043.8|10
1640655550000|2021-12-28 01:39:10|207199.3|207049.3|207209.3|207059.3|207209.3|207059.3|207193.8|207043.8|15
1640655560000|2021-12-28 01:39:20|207206|207056|207204|207054|207207.1|207057.1|207203.5|207053.5|14
1640655570000|2021-12-28 01:39:30|207204.4|207054.4|207194.6|207044.6|207206.4|207056.4|207194.4|207044.4|20
1640655580000|2021-12-28 01:39:40|207197.1|207047.1|207199.1|207049.1|207200.3|207050.3|207193.6|207043.6|21
1640655590000|2021-12-28 01:39:50|207199.7|207049.7|207197.8|207047.8|207199.7|207049.7|207197|207047|17
1640655600000|2021-12-28 01:40:00|207198.9|207048.9|207198.6|207048.6|207201.4|207051.4|207196.7|207046.7|19
1640655610000|2021-12-28 01:40:10|207197.4|207047.4|207198.4|207048.4|207205.2|207055.2|207197.4|207047.4|19
1640655620000|2021-12-28 01:40:20|207199|207049|207197|207047|207203.8|207053.8|207195.4|207045.4|12
1640655630000|2021-12-28 01:40:30|207196.4|207046.4|207205.3|207055.3|207205.3|207055.3|207193.6|207043.6|17
1640655640000|2021-12-28 01:40:40|207203.9|207053.9|207204.9|207054.9|207205.3|207055.3|207197.5|207047.5|26
1640655650000|2021-12-28 01:40:50|207205.7|207055.7|207205.9|207055.9|207205.9|207055.9|207201.1|207051.1|19
1640655660000|2021-12-28 01:41:00|207205.7|207055.7|207203.7|207053.7|207206.7|207056.7|207201.8|207051.8|19
1640655670000|2021-12-28 01:41:10|207203.6|207053.6|207209.7|207059.7|207209.7|207059.7|207199.4|207049.4|13
1640655680000|2021-12-28 01:41:20|207207.8|207057.8|207211.7|207061.7|207218.9|207068.9|207203.3|207053.3|19
1640655690000|2021-12-28 01:41:30|207211.4|207061.4|207208.4|207058.4|207213.3|207063.3|207208.4|207058.4|15
1640655700000|2021-12-28 01:41:40|207206.7|207056.7|207210.6|207060.6|207212.8|207062.8|207206.7|207056.7|19
1640655710000|2021-12-28 01:41:50|207213.3|207063.3|207212.3|207062.3|207213.7|207063.7|207208.8|207058.8|11
1640655720000|2021-12-28 01:42:00|207212.1|207062.1|207207.5|207057.5|207212.5|207062.5|207206.2|207056.2|16
1640655730000|2021-12-28 01:42:10|207206.5|207056.5|207211.5|207061.5|207213.6|207063.6|207205.6|207055.6|15
1640655740000|2021-12-28 01:42:20|207211|207061|207211.5|207061.5|207212.8|207062.8|207211|207061|11
1640655750000|2021-12-28 01:42:30|207211.3|207061.3|207237.1|207087.1|207242.5|207092.5|207207.9|207057.9|24
1640655760000|2021-12-28 01:42:40|207238.1|207088.1|207238.3|207088.3|207244.2|207094.2|207236.8|207086.8|16
1640655770000|2021-12-28 01:42:50|207245.1|207095.1|207246|207096|207246|207096|207235.8|207085.8|19
1640655780000|2021-12-28 01:43:00|207245.3|207095.3|207237.2|207087.2|207245.8|207095.8|207237.2|207087.2|20
1640655790000|2021-12-28 01:43:10|207237.6|207087.6|207237.8|207087.8|207238.9|207088.9|207234.9|207084.9|17
1640655800000|2021-12-28 01:43:20|207236.5|207086.5|207239.5|207089.5|207244.6|207094.6|207236.5|207086.5|22
1640655810000|2021-12-28 01:43:30|207240.2|207090.2|207233.1|207083.1|207240.2|207090.2|207229.7|207079.7|22
1640655820000|2021-12-28 01:43:40|207235.4|207085.4|207233.2|207083.2|207235.4|207085.4|207232.4|207082.4|16
1640655830000|2021-12-28 01:43:50|207235|207085|207237.7|207087.7|207245|207095|207234.7|207084.7|21
1640655840000|2021-12-28 01:44:00|207237|207087|207238.7|207088.7|207240|207090|207236.1|207086.1|17
1640655850000|2021-12-28 01:44:10|207237.8|207087.8|207238.4|207088.4|207239.4|207089.4|207236.8|207086.8|16
1640655860000|2021-12-28 01:44:20|207237|207087|207235.1|207085.1|207239.8|207089.8|207234.3|207084.3|14
1640655870000|2021-12-28 01:44:30|207234.9|207084.9|207237.3|207087.3|207240.8|207090.8|207233.2|207083.2|24
1640655880000|2021-12-28 01:44:40|207238|207088|207237.1|207087.1|207239.4|207089.4|207237|207087|14
1640655890000|2021-12-28 01:44:50|207236.3|207086.3|207240.1|207090.1|207240.7|207090.7|207234.8|207084.8|20
1640655900000|2021-12-28 01:45:00|207240.2|207090.2|207236.8|207086.8|207240.2|207090.2|207236.3|207086.3|13
1640655910000|2021-12-28 01:45:10|207234|207084|207244.9|207094.9|207246.2|207096.2|207233.7|207083.7|17
1640655920000|2021-12-28 01:45:20|207244.5|207094.5|207240.5|207090.5|207244.5|207094.5|207240.2|207090.2|15
1640655930000|2021-12-28 01:45:30|207243.1|207093.1|207245.9|207095.9|207247.3|207097.3|207241.3|207091.3|18
1640655940000|2021-12-28 01:45:40|207244.9|207094.9|207247.4|207097.4|207247.4|207097.4|207240.7|207090.7|13
1640655950000|2021-12-28 01:45:50|207246.5|207096.5|207240.3|207090.3|207246.5|207096.5|207240.3|207090.3|15
1640655960000|2021-12-28 01:46:00|207240.1|207090.1|207232.5|207082.5|207252.7|207102.7|207232.5|207082.5|19
1640655970000|2021-12-28 01:46:10|207235.1|207085.1|207242.7|207092.7|207248.3|207098.3|207234.1|207084.1|21
1640655980000|2021-12-28 01:46:20|207244.5|207094.5|207234.4|207084.4|207244.9|207094.9|207231.6|207081.6|23
1640655990000|2021-12-28 01:46:30|207234.5|207084.5|207243.7|207093.7|207248.4|207098.4|207234.5|207084.5|16
1640656000000|2021-12-28 01:46:40|207243.9|207093.9|207238.9|207088.9|207244|207094|207238.9|207088.9|17
1640656010000|2021-12-28 01:46:50|207238.1|207088.1|207241.6|207091.6|207241.6|207091.6|207232.9|207082.9|19
1640656020000|2021-12-28 01:47:00|207241.1|207091.1|207241.8|207091.8|207242.1|207092.1|207237.8|207087.8|11
1640656030000|2021-12-28 01:47:10|207240.4|207090.4|207237.9|207087.9|207242.8|207092.8|207237.9|207087.9|13
1640656040000|2021-12-28 01:47:20|207239.7|207089.7|207236.2|207086.2|207240.5|207090.5|207233.1|207083.1|12
1640656050000|2021-12-28 01:47:30|207233.7|207083.7|207236.4|207086.4|207236.7|207086.7|207233.7|207083.7|14
1640656060000|2021-12-28 01:47:40|207235.8|207085.8|207235.9|207085.9|207237.9|207087.9|207234.1|207084.1|13
1640656070000|2021-12-28 01:47:50|207235.7|207085.7|207235.1|207085.1|207238.7|207088.7|207235|207085|13
1640656080000|2021-12-28 01:48:00|207234.6|207084.6|207237.1|207087.1|207239.4|207089.4|207234.6|207084.6|16
1640656090000|2021-12-28 01:48:10|207235.8|207085.8|207237.6|207087.6|207242.2|207092.2|207230.6|207080.6|18
1640656100000|2021-12-28 01:48:20|207236.2|207086.2|207238.2|207088.2|207238.4|207088.4|207235.9|207085.9|15
1640656110000|2021-12-28 01:48:30|207239.4|207089.4|207238.4|207088.4|207240.8|207090.8|207233.9|207083.9|13
1640656120000|2021-12-28 01:48:40|207237.6|207087.6|207232.5|207082.5|207242.2|207092.2|207232.5|207082.5|18
1640656130000|2021-12-28 01:48:50|207232.2|207082.2|207235.9|207085.9|207236.6|207086.6|207232.2|207082.2|19
1640656140000|2021-12-28 01:49:00|207236.4|207086.4|207238.2|207088.2|207238.2|207088.2|207233.7|207083.7|22
1640656150000|2021-12-28 01:49:10|207237.2|207087.2|207242.2|207092.2|207243.4|207093.4|207235.7|207085.7|17
1640656160000|2021-12-28 01:49:20|207241|207091|207244.5|207094.5|207244.5|207094.5|207237.3|207087.3|12
1640656170000|2021-12-28 01:49:30|207244.1|207094.1|207242.3|207092.3|207245.2|207095.2|207241.4|207091.4|17
1640656180000|2021-12-28 01:49:40|207240.5|207090.5|207240.2|207090.2|207243.2|207093.2|207238|207088|9
1640656190000|2021-12-28 01:49:50|207239|207089|207251.6|207101.6|207251.6|207101.6|207238.1|207088.1|21
1640656200000|2021-12-28 01:50:00|207245.7|207095.7|207241.6|207091.6|207250.5|207100.5|207239.4|207089.4|18
1640656210000|2021-12-28 01:50:10|207241.5|207091.5|207247.9|207097.9|207247.9|207097.9|207232|207082|17
1640656220000|2021-12-28 01:50:20|207238.2|207088.2|207243.6|207093.6|207249.5|207099.5|207232.9|207082.9|10
1640656230000|2021-12-28 01:50:30|207243.3|207093.3|207245.3|207095.3|207245.3|207095.3|207242.6|207092.6|3
1640656240000|2021-12-28 01:50:40|207247.5|207097.5|207245.2|207095.2|207247.5|207097.5|207244.5|207094.5|23
1640656250000|2021-12-28 01:50:50|207246.2|207096.2|207246.2|207096.2|207250.2|207100.2|207243.5|207093.5|22
1640656260000|2021-12-28 01:51:00|207249|207099|207242.3|207092.3|207249.4|207099.4|207242.3|207092.3|15
1640656270000|2021-12-28 01:51:10|207239.8|207089.8|207245.6|207095.6|207250.5|207100.5|207239.8|207089.8|13
1640656280000|2021-12-28 01:51:20|207244.3|207094.3|207250|207100|207250.4|207100.4|207244.3|207094.3|11
1640656290000|2021-12-28 01:51:30|207250.1|207100.1|207250.2|207100.2|207251.5|207101.5|207248.4|207098.4|13
1640656300000|2021-12-28 01:51:40|207251.3|207101.3|207251.3|207101.3|207253|207103|207249.7|207099.7|21
1640656310000|2021-12-28 01:51:50|207249.4|207099.4|207248.1|207098.1|207256|207106|207246.1|207096.1|27
1640656320000|2021-12-28 01:52:00|207251.3|207101.3|207256.9|207106.9|207256.9|207106.9|207249.4|207099.4|22
1640656330000|2021-12-28 01:52:10|207257.5|207107.5|207256.5|207106.5|207257.5|207107.5|207254.5|207104.5|24
1640656340000|2021-12-28 01:52:20|207256.4|207106.4|207253.3|207103.3|207256.4|207106.4|207253.2|207103.2|20
1640656350000|2021-12-28 01:52:30|207251.7|207101.7|207251.5|207101.5|207254.8|207104.8|207249.7|207099.7|18
1640656360000|2021-12-28 01:52:40|207251.9|207101.9|207258.2|207108.2|207258.8|207108.8|207247.8|207097.8|24
1640656370000|2021-12-28 01:52:50|207258|207108|207253.3|207103.3|207258|207108|207248.4|207098.4|28
1640656380000|2021-12-28 01:53:00|207252.8|207102.8|207252.7|207102.7|207253.5|207103.5|207250.3|207100.3|21
1640656390000|2021-12-28 01:53:10|207252.5|207102.5|207252.2|207102.2|207253.9|207103.9|207251.7|207101.7|16
1640656400000|2021-12-28 01:53:20|207251.7|207101.7|207253.6|207103.6|207254.7|207104.7|207251.7|207101.7|16
1640656410000|2021-12-28 01:53:30|207254.5|207104.5|207256|207106|207258|207108|207253.4|207103.4|19
1640656420000|2021-12-28 01:53:40|207252|207102|207257.4|207107.4|207260.3|207110.3|207252|207102|22
1640656430000|2021-12-28 01:53:50|207254.3|207104.3|207254.1|207104.1|207257.5|207107.5|207252.1|207102.1|22
1640656440000|2021-12-28 01:54:00|207253.3|207103.3|207254.2|207104.2|207258.6|207108.6|207251.6|207101.6|25
1640656450000|2021-12-28 01:54:10|207249.8|207099.8|207249.3|207099.3|207253.5|207103.5|207247.6|207097.6|23
1640656460000|2021-12-28 01:54:20|207249|207099|207249.6|207099.6|207252.5|207102.5|207246.8|207096.8|18
1640656470000|2021-12-28 01:54:30|207249|207099|207246.4|207096.4|207250.5|207100.5|207244.2|207094.2|18
1640656480000|2021-12-28 01:54:40|207247.5|207097.5|207243.2|207093.2|207249.3|207099.3|207240.3|207090.3|20
1640656490000|2021-12-28 01:54:50|207241.5|207091.5|207240.5|207090.5|207245.8|207095.8|207236.6|207086.6|18
1640656500000|2021-12-28 01:55:00|207246.8|207096.8|207244.3|207094.3|207246.8|207096.8|207240.3|207090.3|18
1640656510000|2021-12-28 01:55:10|207244.6|207094.6|207245.9|207095.9|207245.9|207095.9|207243.8|207093.8|9
1640656520000|2021-12-28 01:55:20|207245.2|207095.2|207241.4|207091.4|207245.2|207095.2|207238.6|207088.6|11
1640656530000|2021-12-28 01:55:30|207237.9|207087.9|207239.9|207089.9|207239.9|207089.9|207237.6|207087.6|9
1640656540000|2021-12-28 01:55:40|207240.2|207090.2|207240.7|207090.7|207241.5|207091.5|207239.5|207089.5|13
1640656550000|2021-12-28 01:55:50|207240.1|207090.1|207264.6|207114.6|207282.6|207132.6|207237.9|207087.9|25
1640656560000|2021-12-28 01:56:00|207264.1|207114.1|207261.8|207111.8|207264.6|207114.6|207258.9|207108.9|22
1640656570000|2021-12-28 01:56:10|207262.8|207112.8|207265.5|207115.5|207265.5|207115.5|207260.1|207110.1|22
1640656580000|2021-12-28 01:56:20|207265.3|207115.3|207263.9|207113.9|207265.4|207115.4|207262.3|207112.3|16
1640656590000|2021-12-28 01:56:30|207262.6|207112.6|207262.7|207112.7|207264.9|207114.9|207261.8|207111.8|29
1640656600000|2021-12-28 01:56:40|207263.9|207113.9|207263.1|207113.1|207266.1|207116.1|207262.5|207112.5|20
1640656610000|2021-12-28 01:56:50|207264.3|207114.3|207263.8|207113.8|207266|207116|207263|207113|23
1640656620000|2021-12-28 01:57:00|207263.2|207113.2|207261.7|207111.7|207263.2|207113.2|207261.1|207111.1|23
1640656630000|2021-12-28 01:57:10|207261.9|207111.9|207264.4|207114.4|207264.4|207114.4|207261|207111|19
1640656640000|2021-12-28 01:57:20|207263.7|207113.7|207265.1|207115.1|207265.5|207115.5|207261.8|207111.8|23
1640656650000|2021-12-28 01:57:30|207264.4|207114.4|207263.6|207113.6|207264.4|207114.4|207261.7|207111.7|23
1640656660000|2021-12-28 01:57:40|207263.4|207113.4|207263.5|207113.5|207266|207116|207261.3|207111.3|23
1640656670000|2021-12-28 01:57:50|207264|207114|207265|207115|207266.4|207116.4|207262.8|207112.8|25
1640656680000|2021-12-28 01:58:00|207264.7|207114.7|207263.3|207113.3|207265.1|207115.1|207262.4|207112.4|24
1640656690000|2021-12-28 01:58:10|207263.9|207113.9|207273.4|207123.4|207273.4|207123.4|207261.9|207111.9|24
1640656700000|2021-12-28 01:58:20|207272|207122|207256.3|207106.3|207278|207128|207255|207105|28
1640656710000|2021-12-28 01:58:30|207256.2|207106.2|207263.5|207113.5|207276.8|207126.8|207256.2|207106.2|28
1640656720000|2021-12-28 01:58:40|207263.8|207113.8|207262.5|207112.5|207264.4|207114.4|207260.5|207110.5|24
1640656730000|2021-12-28 01:58:50|207262.2|207112.2|207265.1|207115.1|207272.8|207122.8|207261.4|207111.4|22
1640656740000|2021-12-28 01:59:00|207265.6|207115.6|207265.1|207115.1|207265.9|207115.9|207263.5|207113.5|22
1640656750000|2021-12-28 01:59:10|207265.2|207115.2|207254.7|207104.7|207270.6|207120.6|207252.6|207102.6|29
1640656760000|2021-12-28 01:59:20|207254.9|207104.9|207254.9|207104.9|207257.6|207107.6|207254.2|207104.2|27
1640656770000|2021-12-28 01:59:30|207264.9|207114.9|207260.2|207110.2|207264.9|207114.9|207256.4|207106.4|25
1640656780000|2021-12-28 01:59:40|207260.6|207110.6|207254.5|207104.5|207260.6|207110.6|207253.1|207103.1|26
1640656790000|2021-12-28 01:59:50|207254.6|207104.6|207260.9|207110.9|207268.1|207118.1|207254.1|207104.1|27
1640656800000|2021-12-28 02:00:00|207273.6|207123.6|207269.8|207119.8|207273.6|207123.6|207265.9|207115.9|27
1640656810000|2021-12-28 02:00:10|207267.5|207117.5|207270.6|207120.6|207273.7|207123.7|207266.3|207116.3|21
1640656820000|2021-12-28 02:00:20|207269.9|207119.9|207270.5|207120.5|207271.6|207121.6|207268.1|207118.1|18
1640656830000|2021-12-28 02:00:30|207269.3|207119.3|207269.8|207119.8|207272.7|207122.7|207266.3|207116.3|18
1640656840000|2021-12-28 02:00:40|207270.3|207120.3|207271.5|207121.5|207277.1|207127.1|207263.6|207113.6|26
1640656850000|2021-12-28 02:00:50|207270|207120|207270.8|207120.8|207271.5|207121.5|207269|207119|14
1640656860000|2021-12-28 02:01:00|207281.7|207131.7|207279.5|207129.5|207290.5|207140.5|207275.3|207125.3|21
1640656870000|2021-12-28 02:01:10|207279.4|207129.4|207273.1|207123.1|207281.9|207131.9|207260.4|207110.4|21
1640656880000|2021-12-28 02:01:20|207275.3|207125.3|207276.5|207126.5|207277.9|207127.9|207272.7|207122.7|20
1640656890000|2021-12-28 02:01:30|207273.9|207123.9|207276.7|207126.7|207280.2|207130.2|207272.2|207122.2|15
1640656900000|2021-12-28 02:01:40|207273.6|207123.6|207285|207135|207287|207137|207272.2|207122.2|15
1640656910000|2021-12-28 02:01:50|207283.4|207133.4|207278.9|207128.9|207284.8|207134.8|207272.1|207122.1|18
1640656920000|2021-12-28 02:02:00|207274.2|207124.2|207284.6|207134.6|207286.1|207136.1|207272.3|207122.3|18
1640656930000|2021-12-28 02:02:10|207282.6|207132.6|207271.2|207121.2|207285.6|207135.6|207269|207119|18
1640656940000|2021-12-28 02:02:20|207269|207119|207276|207126|207285.2|207135.2|207269|207119|15
1640656950000|2021-12-28 02:02:30|207273.3|207123.3|207273.3|207123.3|207274.7|207124.7|207267.8|207117.8|24
1640656960000|2021-12-28 02:02:40|207273.8|207123.8|207273.3|207123.3|207274.4|207124.4|207270|207120|19
1640656970000|2021-12-28 02:02:50|207272|207122|207278.1|207128.1|207281.8|207131.8|207272|207122|19
1640656980000|2021-12-28 02:03:00|207276.8|207126.8|207274|207124|207279.6|207129.6|207270.2|207120.2|22
1640656990000|2021-12-28 02:03:10|207274.2|207124.2|207282.3|207132.3|207287.5|207137.5|207271.2|207121.2|20
1640657000000|2021-12-28 02:03:20|207279.5|207129.5|207278.1|207128.1|207281.4|207131.4|207274.2|207124.2|20
1640657010000|2021-12-28 02:03:30|207277.2|207127.2|207282|207132|207288.9|207138.9|207276|207126|19
1640657020000|2021-12-28 02:03:40|207284.5|207134.5|207278.4|207128.4|207284.5|207134.5|207276.1|207126.1|15
1640657030000|2021-12-28 02:03:50|207280.2|207130.2|207276.6|207126.6|207283.5|207133.5|207272.1|207122.1|12
1640657040000|2021-12-28 02:04:00|207277.1|207127.1|207278|207128|207280.3|207130.3|207264|207114|22
1640657050000|2021-12-28 02:04:10|207275.8|207125.8|207278.5|207128.5|207289.1|207139.1|207275.8|207125.8|12
1640657060000|2021-12-28 02:04:20|207274.6|207124.6|207281.8|207131.8|207284|207134|207274.6|207124.6|12
1640657070000|2021-12-28 02:04:30|207279.2|207129.2|207276.1|207126.1|207283.4|207133.4|207269.4|207119.4|15
1640657080000|2021-12-28 02:04:40|207274|207124|207272.7|207122.7|207276.2|207126.2|207271.3|207121.3|8
1640657090000|2021-12-28 02:04:50|207273.3|207123.3|207274.1|207124.1|207285.2|207135.2|207273|207123|11
1640657100000|2021-12-28 02:05:00|207276|207126|207250.7|207100.7|207276|207126|207248.4|207098.4|23
1640657110000|2021-12-28 02:05:10|207253.4|207103.4|207260.7|207110.7|207266.2|207116.2|207250|207100|31
1640657120000|2021-12-28 02:05:20|207256.2|207106.2|207258.9|207108.9|207260.8|207110.8|207249.9|207099.9|28
1640657130000|2021-12-28 02:05:30|207259.4|207109.4|207273.1|207123.1|207279.8|207129.8|207258.1|207108.1|30
1640657140000|2021-12-28 02:05:40|207277.7|207127.7|207278.2|207128.2|207282.8|207132.8|207273.3|207123.3|28
1640657150000|2021-12-28 02:05:50|207280.5|207130.5|207272.2|207122.2|207280.5|207130.5|207262.5|207112.5|19
1640657160000|2021-12-28 02:06:00|207275.7|207125.7|207281.8|207131.8|207284.5|207134.5|207274.5|207124.5|25
1640657170000|2021-12-28 02:06:10|207281.1|207131.1|207274.1|207124.1|207284.7|207134.7|207274.1|207124.1|19
1640657180000|2021-12-28 02:06:20|207275.5|207125.5|207276.2|207126.2|207279.6|207129.6|207266.6|207116.6|24
1640657190000|2021-12-28 02:06:30|207275|207125|207268.5|207118.5|207278.3|207128.3|207264.1|207114.1|22
1640657200000|2021-12-28 02:06:40|207269|207119|207275.3|207125.3|207282.8|207132.8|207266.4|207116.4|17
1640657210000|2021-12-28 02:06:50|207272.8|207122.8|207271.7|207121.7|207273.3|207123.3|207270.6|207120.6|12
1640657220000|2021-12-28 02:07:00|207273|207123|207268.3|207118.3|207281.3|207131.3|207263.6|207113.6|22
1640657230000|2021-12-28 02:07:10|207269.1|207119.1|207268.5|207118.5|207269.6|207119.6|207266.5|207116.5|21
1640657240000|2021-12-28 02:07:20|207268.8|207118.8|207272.8|207122.8|207282.3|207132.3|207268.8|207118.8|18
1640657250000|2021-12-28 02:07:30|207267.8|207117.8|207268.5|207118.5|207268.6|207118.6|207266.4|207116.4|13
1640657260000|2021-12-28 02:07:40|207267.6|207117.6|207265.7|207115.7|207281.7|207131.7|207257.3|207107.3|18
1640657270000|2021-12-28 02:07:50|207268.7|207118.7|207263.1|207113.1|207269.1|207119.1|207261.5|207111.5|12
1640657280000|2021-12-28 02:08:00|207264|207114|207262.4|207112.4|207264.5|207114.5|207260.9|207110.9|12
1640657290000|2021-12-28 02:08:10|207264|207114|207266|207116|207277.1|207127.1|207264|207114|7
1640657300000|2021-12-28 02:08:20|207266.8|207116.8|207269.5|207119.5|207270.1|207120.1|207265|207115|11
1640657310000|2021-12-28 02:08:30|207270|207120|207277.6|207127.6|207281.4|207131.4|207269.8|207119.8|9
1640657320000|2021-12-28 02:08:40|207272.1|207122.1|207265.2|207115.2|207272.8|207122.8|207265.2|207115.2|9
1640657330000|2021-12-28 02:08:50|207265.7|207115.7|207274.4|207124.4|207280.2|207130.2|207265.4|207115.4|14
1640657340000|2021-12-28 02:09:00|207273.2|207123.2|207254.4|207104.4|207273.2|207123.2|207254.4|207104.4|22
1640657350000|2021-12-28 02:09:10|207251.6|207101.6|207253.5|207103.5|207273.8|207123.8|207251.2|207101.2|21
1640657360000|2021-12-28 02:09:20|207253.7|207103.7|207258.5|207108.5|207262.5|207112.5|207249.8|207099.8|27
1640657370000|2021-12-28 02:09:30|207258.4|207108.4|207254.2|207104.2|207260.1|207110.1|207247.5|207097.5|24
1640657380000|2021-12-28 02:09:40|207253.1|207103.1|207271.5|207121.5|207275.2|207125.2|207248|207098|27
1640657390000|2021-12-28 02:09:50|207270.9|207120.9|207243.6|207093.6|207270.9|207120.9|207242.7|207092.7|29
1640657400000|2021-12-28 02:10:00|207241.6|207091.6|207241.6|207091.6|207245|207095|207241.6|207091.6|22
1640657410000|2021-12-28 02:10:10|207242.1|207092.1|207249.7|207099.7|207254.9|207104.9|207241.4|207091.4|22
1640657420000|2021-12-28 02:10:20|207249.5|207099.5|207245.6|207095.6|207250.1|207100.1|207245.6|207095.6|20
1640657430000|2021-12-28 02:10:30|207241.1|207091.1|207247.3|207097.3|207249.9|207099.9|207240.9|207090.9|25
1640657440000|2021-12-28 02:10:40|207248.1|207098.1|207247.7|207097.7|207249.2|207099.2|207246.4|207096.4|19
1640657450000|2021-12-28 02:10:50|207246.9|207096.9|207265.2|207115.2|207268.7|207118.7|207246.7|207096.7|35
1640657460000|2021-12-28 02:11:00|207263.9|207113.9|207257.9|207107.9|207264.8|207114.8|207251.7|207101.7|31
1640657470000|2021-12-28 02:11:10|207258.8|207108.8|207246.5|207096.5|207258.8|207108.8|207246.4|207096.4|29
1640657480000|2021-12-28 02:11:20|207246.6|207096.6|207247.2|207097.2|207248.5|207098.5|207245.2|207095.2|23
1640657490000|2021-12-28 02:11:30|207247.1|207097.1|207247.3|207097.3|207256.8|207106.8|207245.4|207095.4|25
1640657500000|2021-12-28 02:11:40|207247.9|207097.9|207261.8|207111.8|207261.8|207111.8|207246.1|207096.1|25
1640657510000|2021-12-28 02:11:50|207262.8|207112.8|207251.5|207101.5|207263.1|207113.1|207250.9|207100.9|19
1640657520000|2021-12-28 02:12:00|207251|207101|207246.9|207096.9|207251|207101|207244.5|207094.5|17
1640657530000|2021-12-28 02:12:10|207245.8|207095.8|207254.6|207104.6|207259.4|207109.4|207244.2|207094.2|15
1640657540000|2021-12-28 02:12:20|207253.4|207103.4|207250.3|207100.3|207253.4|207103.4|207250.2|207100.2|13
1640657550000|2021-12-28 02:12:30|207251|207101|207249.7|207099.7|207274.8|207124.8|207244.6|207094.6|14
1640657560000|2021-12-28 02:12:40|207247|207097|207248|207098|207249.8|207099.8|207247|207097|12
1640657570000|2021-12-28 02:12:50|207247.7|207097.7|207251.5|207101.5|207252.9|207102.9|207246.9|207096.9|13
1640657580000|2021-12-28 02:13:00|207251.9|207101.9|207245.5|207095.5|207251.9|207101.9|207243.7|207093.7|13
1640657590000|2021-12-28 02:13:10|207246.2|207096.2|207232.6|207082.6|207247.6|207097.6|207229.3|207079.3|28
1640657600000|2021-12-28 02:13:20|207231.8|207081.8|207235.9|207085.9|207244.5|207094.5|207231.2|207081.2|15
1640657610000|2021-12-28 02:13:30|207236.5|207086.5|207235.9|207085.9|207237.3|207087.3|207235.6|207085.6|15
1640657620000|2021-12-28 02:13:40|207242.9|207092.9|207237.9|207087.9|207244.3|207094.3|207237.9|207087.9|10
1640657630000|2021-12-28 02:13:50|207236.7|207086.7|207231.7|207081.7|207238.5|207088.5|207231|207081|14
1640657640000|2021-12-28 02:14:00|207231.6|207081.6|207225.8|207075.8|207249.6|207099.6|207222.4|207072.4|30
1640657650000|2021-12-28 02:14:10|207225.7|207075.7|207231.2|207081.2|207236|207086|207223.8|207073.8|20
1640657660000|2021-12-28 02:14:20|207229.6|207079.6|207258.7|207108.7|207262.1|207112.1|207228.7|207078.7|27
1640657670000|2021-12-28 02:14:30|207258.9|207108.9|207265.4|207115.4|207271.6|207121.6|207255.7|207105.7|25
1640657680000|2021-12-28 02:14:40|207255.5|207105.5|207253.3|207103.3|207255.5|207105.5|207250.5|207100.5|25
1640657690000|2021-12-28 02:14:50|207252.9|207102.9|207257.5|207107.5|207260.5|207110.5|207246.4|207096.4|23
1640657700000|2021-12-28 02:15:00|207255.8|207105.8|207260.8|207110.8|207275.5|207125.5|207253.2|207103.2|29
1640657710000|2021-12-28 02:15:10|207260.5|207110.5|207258.6|207108.6|207264.6|207114.6|207256.6|207106.6|32
1640657720000|2021-12-28 02:15:20|207258.3|207108.3|207254.7|207104.7|207258.4|207108.4|207254|207104|21
1640657730000|2021-12-28 02:15:30|207253.9|207103.9|207258.9|207108.9|207259.4|207109.4|207252.2|207102.2|17
1640657740000|2021-12-28 02:15:40|207259.1|207109.1|207262.1|207112.1|207283.9|207133.9|207253.1|207103.1|21
1640657750000|2021-12-28 02:15:50|207261.6|207111.6|207268.1|207118.1|207270.5|207120.5|207261.6|207111.6|16
1640657760000|2021-12-28 02:16:00|207267.3|207117.3|207258.6|207108.6|207267.6|207117.6|207258.5|207108.5|23
1640657770000|2021-12-28 02:16:10|207257.6|207107.6|207250|207100|207257.8|207107.8|207248.9|207098.9|20
1640657780000|2021-12-28 02:16:20|207249.2|207099.2|207254.1|207104.1|207261.9|207111.9|207249.2|207099.2|13
1640657790000|2021-12-28 02:16:30|207255.1|207105.1|207261.2|207111.2|207278.5|207128.5|207252.5|207102.5|20
1640657800000|2021-12-28 02:16:40|207261.5|207111.5|207273.1|207123.1|207274.1|207124.1|207259.5|207109.5|16
1640657810000|2021-12-28 02:16:50|207272.7|207122.7|207268.9|207118.9|207273|207123|207267.4|207117.4|20
1640657820000|2021-12-28 02:17:00|207269.1|207119.1|207276.2|207126.2|207276.2|207126.2|207261.9|207111.9|14
1640657830000|2021-12-28 02:17:10|207276.4|207126.4|207269.6|207119.6|207276.4|207126.4|207268.6|207118.6|10
1640657840000|2021-12-28 02:17:20|207269.7|207119.7|207263.9|207113.9|207269.7|207119.7|207263.9|207113.9|10
1640657850000|2021-12-28 02:17:30|207264.7|207114.7|207268.6|207118.6|207274.5|207124.5|207264.4|207114.4|10
1640657860000|2021-12-28 02:17:40|207269.5|207119.5|207267.8|207117.8|207273.2|207123.2|207267.5|207117.5|16
1640657870000|2021-12-28 02:17:50|207267.5|207117.5|207262.4|207112.4|207268.7|207118.7|207261|207111|15
1640657880000|2021-12-28 02:18:00|207264.8|207114.8|207269.6|207119.6|207290.5|207140.5|207263.5|207113.5|15
1640657890000|2021-12-28 02:18:10|207270.4|207120.4|207260.8|207110.8|207271.3|207121.3|207260.6|207110.6|12
1640657900000|2021-12-28 02:18:20|207263.2|207113.2|207252.5|207102.5|207263.2|207113.2|207252|207102|22
1640657910000|2021-12-28 02:18:30|207251.8|207101.8|207265.3|207115.3|207271.7|207121.7|207251.4|207101.4|23
1640657920000|2021-12-28 02:18:40|207264.6|207114.6|207262.7|207112.7|207264.6|207114.6|207262|207112|10
1640657930000|2021-12-28 02:18:50|207277.1|207127.1|207269.5|207119.5|207277.1|207127.1|207269.5|207119.5|14
1640657940000|2021-12-28 02:19:00|207269.6|207119.6|207266.3|207116.3|207277.8|207127.8|207261.9|207111.9|19
1640657950000|2021-12-28 02:19:10|207260.5|207110.5|207265.2|207115.2|207267.2|207117.2|207260.5|207110.5|12
1640657960000|2021-12-28 02:19:20|207264.8|207114.8|207276|207126|207276|207126|207263.8|207113.8|14
1640657970000|2021-12-28 02:19:30|207275.1|207125.1|207266.2|207116.2|207275.1|207125.1|207260|207110|13
1640657980000|2021-12-28 02:19:40|207264.9|207114.9|207271.6|207121.6|207278.2|207128.2|207264.9|207114.9|12
1640657990000|2021-12-28 02:19:50|207270.6|207120.6|207265.2|207115.2|207273.8|207123.8|207261.2|207111.2|12
1640658000000|2021-12-28 02:20:00|207265.8|207115.8|207272.6|207122.6|207278.3|207128.3|207263.1|207113.1|22
1640658010000|2021-12-28 02:20:10|207272.3|207122.3|207272.8|207122.8|207279.7|207129.7|207270.3|207120.3|23
1640658020000|2021-12-28 02:20:20|207275.6|207125.6|207273.7|207123.7|207276.9|207126.9|207273.1|207123.1|16
1640658030000|2021-12-28 02:20:30|207273.9|207123.9|207283.9|207133.9|207283.9|207133.9|207269.6|207119.6|9
1640658040000|2021-12-28 02:20:40|207282.6|207132.6|207273.2|207123.2|207282.6|207132.6|207273.2|207123.2|14
1640658050000|2021-12-28 02:20:50|207268.2|207118.2|207269.7|207119.7|207270|207120|207268.2|207118.2|11
1640658060000|2021-12-28 02:21:00|207282.7|207132.7|207268.2|207118.2|207282.7|207132.7|207268.2|207118.2|17
1640658070000|2021-12-28 02:21:10|207268.5|207118.5|207267|207117|207275|207125|207264.9|207114.9|11
1640658080000|2021-12-28 02:21:20|207260.2|207110.2|207266.5|207116.5|207275.1|207125.1|207260.2|207110.2|24
1640658090000|2021-12-28 02:21:30|207266.9|207116.9|207264.7|207114.7|207267.6|207117.6|207264.7|207114.7|11
1640658100000|2021-12-28 02:21:40|207265.6|207115.6|207273.2|207123.2|207279.9|207129.9|207265.6|207115.6|12
1640658110000|2021-12-28 02:21:50|207274.4|207124.4|207271.6|207121.6|207279.1|207129.1|207271.6|207121.6|10
1640658120000|2021-12-28 02:22:00|207273|207123|207268.2|207118.2|207280.4|207130.4|207268.2|207118.2|15
1640658130000|2021-12-28 02:22:10|207265.7|207115.7|207268|207118|207268.4|207118.4|207265.2|207115.2|12
1640658140000|2021-12-28 02:22:20|207265.9|207115.9|207266.5|207116.5|207266.8|207116.8|207265.3|207115.3|11
1640658150000|2021-12-28 02:22:30|207266.6|207116.6|207271.2|207121.2|207283.2|207133.2|207266.6|207116.6|9
1640658160000|2021-12-28 02:22:40|207270.1|207120.1|207271.7|207121.7|207271.7|207121.7|207269.3|207119.3|6
1640658170000|2021-12-28 02:22:50|207270.3|207120.3|207266.6|207116.6|207271.2|207121.2|207262.4|207112.4|7
1640658180000|2021-12-28 02:23:00|207266.8|207116.8|207261.6|207111.6|207283.9|207133.9|207261.6|207111.6|10
1640658190000|2021-12-28 02:23:10|207266|207116|207266.1|207116.1|207267.4|207117.4|207264.9|207114.9|13
1640658200000|2021-12-28 02:23:20|207265.3|207115.3|207272.1|207122.1|207276.6|207126.6|207262.3|207112.3|13
1640658210000|2021-12-28 02:23:30|207271.4|207121.4|207268.9|207118.9|207271.4|207121.4|207268.1|207118.1|13
1640658220000|2021-12-28 02:23:40|207269.2|207119.2|207276|207126|207281.1|207131.1|207263.7|207113.7|11
1640658230000|2021-12-28 02:23:50|207275.9|207125.9|207271.2|207121.2|207275.9|207125.9|207270.7|207120.7|6
1640658240000|2021-12-28 02:24:00|207270.8|207120.8|207275.6|207125.6|207275.6|207125.6|207270|207120|10
1640658250000|2021-12-28 02:24:10|207274.6|207124.6|207270.3|207120.3|207274.6|207124.6|207270.3|207120.3|6
1640658260000|2021-12-28 02:24:20|207271.4|207121.4|207273.6|207123.6|207277|207127|207270.1|207120.1|10
1640658270000|2021-12-28 02:24:30|207272.4|207122.4|207262.3|207112.3|207272.4|207122.4|207262.2|207112.2|8
1640658280000|2021-12-28 02:24:40|207263.6|207113.6|207279.1|207129.1|207279.1|207129.1|207262.4|207112.4|5
1640658290000|2021-12-28 02:24:50|207275.3|207125.3|207269.6|207119.6|207275.3|207125.3|207269.6|207119.6|6
1640658300000|2021-12-28 02:25:00|207271.3|207121.3|207279.3|207129.3|207283|207133|207264.1|207114.1|10
1640658310000|2021-12-28 02:25:10|207277|207127|207264|207114|207277|207127|207264|207114|7
1640658320000|2021-12-28 02:25:20|207265|207115|207278.9|207128.9|207284.1|207134.1|207262.7|207112.7|6
1640658330000|2021-12-28 02:25:30|207275.9|207125.9|207270.2|207120.2|207276.9|207126.9|207269.7|207119.7|9
1640658340000|2021-12-28 02:25:40|207277|207127|207267.1|207117.1|207277|207127|207252.5|207102.5|16
1640658350000|2021-12-28 02:25:50|207265.5|207115.5|207265.4|207115.4|207265.5|207115.5|207258.8|207108.8|13
1640658360000|2021-12-28 02:26:00|207266|207116|207266.8|207116.8|207267.5|207117.5|207265.3|207115.3|13
1640658370000|2021-12-28 02:26:10|207279|207129|207272.3|207122.3|207282.1|207132.1|207272.3|207122.3|12
1640658380000|2021-12-28 02:26:20|207266.4|207116.4|207267.4|207117.4|207269|207119|207265.9|207115.9|8
1640658390000|2021-12-28 02:26:30|207268.1|207118.1|207267.1|207117.1|207268.1|207118.1|207266.3|207116.3|7
1640658400000|2021-12-28 02:26:40|207267.7|207117.7|207277.1|207127.1|207278.2|207128.2|207266.3|207116.3|9
1640658410000|2021-12-28 02:26:50|207275.6|207125.6|207272.9|207122.9|207275.6|207125.6|207272.7|207122.7|4
1640658420000|2021-12-28 02:27:00|207271.3|207121.3|207284.3|207134.3|207284.3|207134.3|207271.3|207121.3|4
1640658430000|2021-12-28 02:27:10|207280|207130|207275.1|207125.1|207280|207130|207275.1|207125.1|4
1640658440000|2021-12-28 02:27:20|207273.4|207123.4|207266.1|207116.1|207273.4|207123.4|207266.1|207116.1|7
1640658450000|2021-12-28 02:27:30|207265.7|207115.7|207280.2|207130.2|207286.5|207136.5|207265.4|207115.4|5
1640658460000|2021-12-28 02:27:40|207272.8|207122.8|207272.8|207122.8|207272.8|207122.8|207272.8|207122.8|1
1640658470000|2021-12-28 02:27:50|207274.8|207124.8|207289.7|207139.7|207289.7|207139.7|207274.8|207124.8|4
1640658480000|2021-12-28 02:28:00|207285.5|207135.5|207284.9|207134.9|207290.5|207140.5|207267.2|207117.2|8
1640658490000|2021-12-28 02:28:10|207275.6|207125.6|207267.1|207117.1|207276|207126|207267.1|207117.1|6
1640658500000|2021-12-28 02:28:20|207266.4|207116.4|207272.8|207122.8|207280.2|207130.2|207266.4|207116.4|6
1640658510000|2021-12-28 02:28:30|207273|207123|207266.5|207116.5|207273.1|207123.1|207266.5|207116.5|7
1640658520000|2021-12-28 02:28:40|207286.7|207136.7|207276|207126|207286.7|207136.7|207275.9|207125.9|7
1640658530000|2021-12-28 02:28:50|207275.2|207125.2|207264.9|207114.9|207275.2|207125.2|207264.9|207114.9|6
1640658540000|2021-12-28 02:29:00|207265.2|207115.2|207271.9|207121.9|207284.7|207134.7|207265.2|207115.2|17
1640658550000|2021-12-28 02:29:10|207273.2|207123.2|207265.9|207115.9|207274.6|207124.6|207265.9|207115.9|7
1640658560000|2021-12-28 02:29:20|207267.1|207117.1|207270.4|207120.4|207278.7|207128.7|207265.9|207115.9|9
1640658570000|2021-12-28 02:29:30|207270.2|207120.2|207268.5|207118.5|207270.2|207120.2|207263.5|207113.5|21
1640658580000|2021-12-28 02:29:40|207268.6|207118.6|207273.5|207123.5|207280.1|207130.1|207267.5|207117.5|13
1640658590000|2021-12-28 02:29:50|207272.8|207122.8|207271.4|207121.4|207274.2|207124.2|207270.8|207120.8|17
1640658600000|2021-12-28 02:30:00|207272.1|207122.1|207271|207121|207272.4|207122.4|207264.3|207114.3|17
1640658610000|2021-12-28 02:30:10|207270.9|207120.9|207270.6|207120.6|207271|207121|207269.5|207119.5|13
1640658620000|2021-12-28 02:30:20|207269.9|207119.9|207272.3|207122.3|207278.1|207128.1|207269.7|207119.7|11
1640658630000|2021-12-28 02:30:30|207272.5|207122.5|207272.1|207122.1|207276.3|207126.3|207268.5|207118.5|14
1640658640000|2021-12-28 02:30:40|207273.2|207123.2|207268.7|207118.7|207276.1|207126.1|207268.7|207118.7|8
1640658650000|2021-12-28 02:30:50|207267.9|207117.9|207276.4|207126.4|207280.5|207130.5|207267.7|207117.7|8
1640658660000|2021-12-28 02:31:00|207276.1|207126.1|207277.8|207127.8|207277.9|207127.9|207275.9|207125.9|5
1640658670000|2021-12-28 02:31:10|207274.6|207124.6|207265.4|207115.4|207279.4|207129.4|207265.4|207115.4|14
1640658680000|2021-12-28 02:31:20|207266.2|207116.2|207266.9|207116.9|207268|207118|207265.8|207115.8|14
1640658690000|2021-12-28 02:31:30|207266.3|207116.3|207281.7|207131.7|207281.7|207131.7|207265.9|207115.9|11
1640658700000|2021-12-28 02:31:40|207278.6|207128.6|207274|207124|207278.6|207128.6|207274|207124|5
1640658710000|2021-12-28 02:31:50|207276.3|207126.3|207274.8|207124.8|207282.1|207132.1|207274.8|207124.8|4
1640658720000|2021-12-28 02:32:00|207268|207118|207254.5|207104.5|207287.6|207137.6|207250.3|207100.3|9
1640658730000|2021-12-28 02:32:10|207249.3|207099.3|207260.2|207110.2|207269.1|207119.1|207249|207099|14
1640658740000|2021-12-28 02:32:20|207259.1|207109.1|207256.3|207106.3|207259.1|207109.1|207254.8|207104.8|10
1640658750000|2021-12-28 02:32:30|207257.2|207107.2|207262.7|207112.7|207263.1|207113.1|207255.6|207105.6|12
1640658760000|2021-12-28 02:32:40|207260.9|207110.9|207248.9|207098.9|207261.3|207111.3|207248.9|207098.9|14
1640658780000|2021-12-28 02:33:00|207249.7|207099.7|207257.3|207107.3|207265.7|207115.7|207249.7|207099.7|12
1640658790000|2021-12-28 02:33:10|207256.3|207106.3|207238.2|207088.2|207256.3|207106.3|207235.6|207085.6|15
1640658800000|2021-12-28 02:33:20|207240.2|207090.2|207269.7|207119.7|207269.7|207119.7|207239.7|207089.7|11
1640658810000|2021-12-28 02:33:30|207269.1|207119.1|207270.7|207120.7|207274.5|207124.5|207262.8|207112.8|26
1640658820000|2021-12-28 02:33:40|207270.2|207120.2|207255.2|207105.2|207270.2|207120.2|207255.2|207105.2|18
1640658830000|2021-12-28 02:33:50|207251|207101|207249.4|207099.4|207251|207101|207248.2|207098.2|16
1640658840000|2021-12-28 02:34:00|207248.5|207098.5|207260.1|207110.1|207265.9|207115.9|207248.5|207098.5|11
1640658850000|2021-12-28 02:34:10|207257.3|207107.3|207256|207106|207260|207110|207256|207106|11
1640658860000|2021-12-28 02:34:20|207266.6|207116.6|207258.6|207108.6|207266.6|207116.6|207258.6|207108.6|6
1640658870000|2021-12-28 02:34:30|207260.6|207110.6|207256|207106|207266.3|207116.3|207248.1|207098.1|9
1640658880000|2021-12-28 02:34:40|207243.9|207093.9|207250.8|207100.8|207253.7|207103.7|207243.9|207093.9|15
1640658890000|2021-12-28 02:34:50|207249|207099|207254.6|207104.6|207264.2|207114.2|207249|207099|11
1640658900000|2021-12-28 02:35:00|207258.7|207108.7|207260|207110|207261.5|207111.5|207258.2|207108.2|9
1640658910000|2021-12-28 02:35:10|207262.3|207112.3|207242.5|207092.5|207300.3|207150.3|207240.8|207090.8|16
1640658920000|2021-12-28 02:35:20|207238.6|207088.6|207246|207096|207265.7|207115.7|207238.6|207088.6|8
1640658930000|2021-12-28 02:35:30|207251.6|207101.6|207237.4|207087.4|207252.4|207102.4|207237|207087|14
1640658940000|2021-12-28 02:35:40|207262.3|207112.3|207244.4|207094.4|207262.3|207112.3|207242.5|207092.5|11
1640658950000|2021-12-28 02:35:50|207245.7|207095.7|207254|207104|207255|207105|207243.8|207093.8|7
1640658960000|2021-12-28 02:36:00|207250.5|207100.5|207264|207114|207264|207114|207247.2|207097.2|6
1640658970000|2021-12-28 02:36:10|207261.3|207111.3|207245.8|207095.8|207261.3|207111.3|207245.8|207095.8|5
1640658980000|2021-12-28 02:36:20|207247.4|207097.4|207245.5|207095.5|207250.7|207100.7|207244.4|207094.4|15
1640658990000|2021-12-28 02:36:30|207245.9|207095.9|207242.6|207092.6|207247.6|207097.6|207240.6|207090.6|15
1640659000000|2021-12-28 02:36:40|207242|207092|207253.1|207103.1|207257.6|207107.6|207234.2|207084.2|10
1640659010000|2021-12-28 02:36:50|207249.4|207099.4|207248.9|207098.9|207251.1|207101.1|207245.6|207095.6|11
1640659020000|2021-12-28 02:37:00|207250.8|207100.8|207248.3|207098.3|207250.8|207100.8|207246.8|207096.8|27
1640659030000|2021-12-28 02:37:10|207247.7|207097.7|207244.4|207094.4|207255.8|207105.8|207244.4|207094.4|14
1640659040000|2021-12-28 02:37:20|207241.5|207091.5|207248.3|207098.3|207264.7|207114.7|207241.5|207091.5|7
1640659050000|2021-12-28 02:37:30|207250.8|207100.8|207242.6|207092.6|207250.8|207100.8|207225.9|207075.9|18
1640659060000|2021-12-28 02:37:40|207237.3|207087.3|207233.5|207083.5|207239.2|207089.2|207233|207083|14
1640659070000|2021-12-28 02:37:50|207235.1|207085.1|207233.6|207083.6|207235.2|207085.2|207231.2|207081.2|11
1640659080000|2021-12-28 02:38:00|207232.8|207082.8|207239|207089|207241.8|207091.8|207232.8|207082.8|13
1640659090000|2021-12-28 02:38:10|207240|207090|207236.2|207086.2|207240|207090|207236.2|207086.2|13
1640659100000|2021-12-28 02:38:20|207237.5|207087.5|207232.7|207082.7|207246.5|207096.5|207232.7|207082.7|13
1640659110000|2021-12-28 02:38:30|207232|207082|207231.8|207081.8|207233|207083|207231.1|207081.1|11
1640659120000|2021-12-28 02:38:40|207231.5|207081.5|207237.7|207087.7|207248|207098|207231.5|207081.5|9
1640659130000|2021-12-28 02:38:50|207238.4|207088.4|207238.2|207088.2|207238.4|207088.4|207236.5|207086.5|8
1640659140000|2021-12-28 02:39:00|207247|207097|207237.8|207087.8|207247|207097|207237.8|207087.8|9
1640659150000|2021-12-28 02:39:10|207239.7|207089.7|207229.1|207079.1|207239.7|207089.7|207227.5|207077.5|7
1640659160000|2021-12-28 02:39:20|207227.6|207077.6|207242.5|207092.5|207245.3|207095.3|207227.1|207077.1|13
1640659170000|2021-12-28 02:39:30|207240.2|207090.2|207237.9|207087.9|207242.1|207092.1|207236.8|207086.8|9
1640659180000|2021-12-28 02:39:40|207237.2|207087.2|207229.8|207079.8|207237.5|207087.5|207229.8|207079.8|9
1640659190000|2021-12-28 02:39:50|207230.1|207080.1|207241.8|207091.8|207250.2|207100.2|207229.1|207079.1|12
1640659200000|2021-12-28 02:40:00|207241.4|207091.4|207231.2|207081.2|207242.6|207092.6|207230.2|207080.2|10
1640659210000|2021-12-28 02:40:10|207231.8|207081.8|207239.8|207089.8|207249.5|207099.5|207230.1|207080.1|16
1640659220000|2021-12-28 02:40:20|207237.6|207087.6|207189.4|207039.4|207239.7|207089.7|207189.3|207039.3|21
1640659230000|2021-12-28 02:40:30|207201.6|207051.6|207194|207044|207201.6|207051.6|207192.2|207042.2|15
1640659240000|2021-12-28 02:40:40|207195.1|207045.1|207194.7|207044.7|207195.1|207045.1|207192.2|207042.2|14
1640659250000|2021-12-28 02:40:50|207194.1|207044.1|207203.2|207053.2|207213.2|207063.2|207194.1|207044.1|18
1640659260000|2021-12-28 02:41:00|207203.4|207053.4|207204.3|207054.3|207206.8|207056.8|207200.7|207050.7|25
1640659270000|2021-12-28 02:41:10|207200.8|207050.8|207205.4|207055.4|207210.7|207060.7|207200.8|207050.8|14
1640659280000|2021-12-28 02:41:20|207205.2|207055.2|207184.4|207034.4|207206.4|207056.4|207182.8|207032.8|15
1640659290000|2021-12-28 02:41:30|207185.3|207035.3|207182.4|207032.4|207186.5|207036.5|207181.6|207031.6|18
1640659300000|2021-12-28 02:41:40|207181.8|207031.8|207196.5|207046.5|207200.9|207050.9|207181|207031|10
1640659310000|2021-12-28 02:41:50|207195|207045|207191.5|207041.5|207195|207045|207188.4|207038.4|11
1640659320000|2021-12-28 02:42:00|207191|207041|207200.7|207050.7|207212.1|207062.1|207189.9|207039.9|18
1640659330000|2021-12-28 02:42:10|207199|207049|207195.6|207045.6|207203.4|207053.4|207195.6|207045.6|18
1640659340000|2021-12-28 02:42:20|207198|207048|207195.6|207045.6|207199.3|207049.3|207191.7|207041.7|17
1640659350000|2021-12-28 02:42:30|207194.6|207044.6|207201.6|207051.6|207204.6|207054.6|207193.8|207043.8|13
1640659360000|2021-12-28 02:42:40|207200.4|207050.4|207199.2|207049.2|207201|207051|207198|207048|14
1640659370000|2021-12-28 02:42:50|207200|207050|207196.1|207046.1|207200|207050|207195.9|207045.9|12
1640659380000|2021-12-28 02:43:00|207196|207046|207196.9|207046.9|207205.6|207055.6|207195.9|207045.9|14
1640659390000|2021-12-28 02:43:10|207194.2|207044.2|207191.8|207041.8|207196.3|207046.3|207191.8|207041.8|11
1640659400000|2021-12-28 02:43:20|207190.3|207040.3|207199.4|207049.4|207204.6|207054.6|207188.2|207038.2|15
1640659410000|2021-12-28 02:43:30|207200.5|207050.5|207194.6|207044.6|207200.5|207050.5|207194.5|207044.5|11
1640659420000|2021-12-28 02:43:40|207196.5|207046.5|207187.1|207037.1|207204.2|207054.2|207187.1|207037.1|15
1640659430000|2021-12-28 02:43:50|207186.3|207036.3|207197.5|207047.5|207203.8|207053.8|207186.3|207036.3|13
1640659440000|2021-12-28 02:44:00|207199.6|207049.6|207192.5|207042.5|207199.6|207049.6|207190.5|207040.5|9
1640659450000|2021-12-28 02:44:10|207192.6|207042.6|207193.6|207043.6|207195.4|207045.4|207192|207042|7
1640659460000|2021-12-28 02:44:20|207189.2|207039.2|207199.6|207049.6|207199.6|207049.6|207186.9|207036.9|16
1640659470000|2021-12-28 02:44:30|207200.5|207050.5|207194.3|207044.3|207200.5|207050.5|207194.2|207044.2|6
1640659480000|2021-12-28 02:44:40|207196.8|207046.8|207202|207052|207202|207052|207192.6|207042.6|12
1640659490000|2021-12-28 02:44:50|207201|207051|207195.6|207045.6|207201.5|207051.5|207195|207045|10
1640659500000|2021-12-28 02:45:00|207196.1|207046.1|207191.7|207041.7|207200.6|207050.6|207188.7|207038.7|26
1640659510000|2021-12-28 02:45:10|207192.9|207042.9|207190.1|207040.1|207195.1|207045.1|207189.5|207039.5|17
1640659520000|2021-12-28 02:45:20|207189.7|207039.7|207186.2|207036.2|207189.9|207039.9|207185.6|207035.6|16
1640659530000|2021-12-28 02:45:30|207190.1|207040.1|207175.4|207025.4|207203.6|207053.6|207175|207025|26
1640659540000|2021-12-28 02:45:40|207174.7|207024.7|207183.4|207033.4|207187.8|207037.8|207174.7|207024.7|16
1640659550000|2021-12-28 02:45:50|207184.5|207034.5|207196.8|207046.8|207206.3|207056.3|207178.1|207028.1|16
1640659560000|2021-12-28 02:46:00|207195.3|207045.3|207194.3|207044.3|207199.4|207049.4|207193|207043|14
1640659570000|2021-12-28 02:46:10|207193.3|207043.3|207194.1|207044.1|207205.7|207055.7|207192.5|207042.5|16
1640659580000|2021-12-28 02:46:20|207195.9|207045.9|207198.4|207048.4|207199.2|207049.2|207195.9|207045.9|5
1640659590000|2021-12-28 02:46:30|207211|207061|207201.4|207051.4|207211|207061|207201.4|207051.4|8
1640659600000|2021-12-28 02:46:40|207195.5|207045.5|207193.4|207043.4|207199.5|207049.5|207193|207043|6
1640659610000|2021-12-28 02:46:50|207193.8|207043.8|207199.5|207049.5|207218.4|207068.4|207193.8|207043.8|10
1640659620000|2021-12-28 02:47:00|207195.7|207045.7|207204.1|207054.1|207207|207057|207195.7|207045.7|8
1640659630000|2021-12-28 02:47:10|207201.8|207051.8|207201.5|207051.5|207207.3|207057.3|207199.7|207049.7|17
1640659640000|2021-12-28 02:47:20|207201.8|207051.8|207214.2|207064.2|207215.5|207065.5|207201.8|207051.8|16
1640659650000|2021-12-28 02:47:30|207212|207062|207204.9|207054.9|207212|207062|207197.8|207047.8|21
1640659660000|2021-12-28 02:47:40|207205.5|207055.5|207212.5|207062.5|207214.1|207064.1|207199.9|207049.9|20
1640659670000|2021-12-28 02:47:50|207209.3|207059.3|207204.9|207054.9|207211.9|207061.9|207204.9|207054.9|12
1640659680000|2021-12-28 02:48:00|207208.2|207058.2|207197.8|207047.8|207208.2|207058.2|207195.1|207045.1|17
1640659690000|2021-12-28 02:48:10|207197.2|207047.2|207208.5|207058.5|207208.5|207058.5|207196.7|207046.7|13
1640659700000|2021-12-28 02:48:20|207205.8|207055.8|207201|207051|207206.4|207056.4|207200.7|207050.7|9
1640659710000|2021-12-28 02:48:30|207202.4|207052.4|207209.6|207059.6|207209.6|207059.6|207199.2|207049.2|15
1640659720000|2021-12-28 02:48:40|207206.3|207056.3|207201|207051|207207.4|207057.4|207199|207049|10
1640659730000|2021-12-28 02:48:50|207199.8|207049.8|207203.2|207053.2|207203.6|207053.6|207199.8|207049.8|8
1640659740000|2021-12-28 02:49:00|207200.4|207050.4|207215.1|207065.1|207218.8|207068.8|207193.4|207043.4|16
1640659750000|2021-12-28 02:49:10|207216.8|207066.8|207190.8|207040.8|207216.8|207066.8|207190.8|207040.8|14
1640659760000|2021-12-28 02:49:20|207192.6|207042.6|207212.8|207062.8|207213.2|207063.2|207192.6|207042.6|18
1640659770000|2021-12-28 02:49:30|207209.1|207059.1|207204.2|207054.2|207210|207060|207204.2|207054.2|12
1640659780000|2021-12-28 02:49:40|207206|207056|207210.3|207060.3|207217.9|207067.9|207204.4|207054.4|13
1640659790000|2021-12-28 02:49:50|207205.9|207055.9|207208.1|207058.1|207208.7|207058.7|207202.6|207052.6|8
1640659800000|2021-12-28 02:50:00|207210.2|207060.2|207199.2|207049.2|207210.2|207060.2|207195.1|207045.1|26
1640659810000|2021-12-28 02:50:10|207195.7|207045.7|207198.1|207048.1|207200.9|207050.9|207195.3|207045.3|21
1640659820000|2021-12-28 02:50:20|207197.9|207047.9|207199.5|207049.5|207211.3|207061.3|207197.9|207047.9|16
1640659830000|2021-12-28 02:50:30|207201|207051|207201.5|207051.5|207203.5|207053.5|207199.5|207049.5|20
1640659840000|2021-12-28 02:50:40|207201.4|207051.4|207202.8|207052.8|207208.8|207058.8|207200.6|207050.6|21
1640659850000|2021-12-28 02:50:50|207203.7|207053.7|207202.3|207052.3|207205.6|207055.6|207202.3|207052.3|14
1640659860000|2021-12-28 02:51:00|207197.3|207047.3|207200|207050|207201.5|207051.5|207197.3|207047.3|20
1640659870000|2021-12-28 02:51:10|207200.3|207050.3|207205|207055|207212.8|207062.8|207199.3|207049.3|21
1640659880000|2021-12-28 02:51:20|207203.5|207053.5|207199.5|207049.5|207203.6|207053.6|207196.6|207046.6|18
1640659890000|2021-12-28 02:51:30|207208.9|207058.9|207204.9|207054.9|207209.5|207059.5|207203.1|207053.1|13
1640659900000|2021-12-28 02:51:40|207204.2|207054.2|207202.2|207052.2|207206.4|207056.4|207201.6|207051.6|13
1640659910000|2021-12-28 02:51:50|207202.8|207052.8|207200.3|207050.3|207209.8|207059.8|207199.6|207049.6|12
1640659920000|2021-12-28 02:52:00|207202.1|207052.1|207201.8|207051.8|207203.1|207053.1|207199|207049|14
1640659930000|2021-12-28 02:52:10|207203.1|207053.1|207206|207056|207212.5|207062.5|207203.1|207053.1|12
1640659940000|2021-12-28 02:52:20|207202.1|207052.1|207199.9|207049.9|207203.2|207053.2|207199.9|207049.9|15
1640659950000|2021-12-28 02:52:30|207202.3|207052.3|207202.2|207052.2|207202.4|207052.4|207195.7|207045.7|10
1640659960000|2021-12-28 02:52:40|207202.3|207052.3|207194.4|207044.4|207216.3|207066.3|207190.7|207040.7|15
1640659970000|2021-12-28 02:52:50|207194|207044|207191.4|207041.4|207196.3|207046.3|207191|207041|8
1640659980000|2021-12-28 02:53:00|207192.9|207042.9|207200.6|207050.6|207209.1|207059.1|207192.9|207042.9|16
1640659990000|2021-12-28 02:53:10|207194.1|207044.1|207203.2|207053.2|207203.2|207053.2|207188|207038|11
1640660000000|2021-12-28 02:53:20|207200.4|207050.4|207203.4|207053.4|207209.3|207059.3|207198.1|207048.1|17
1640660010000|2021-12-28 02:53:30|207201.1|207051.1|207195.6|207045.6|207201.1|207051.1|207193|207043|17
1640660020000|2021-12-28 02:53:40|207212.6|207062.6|207200.4|207050.4|207214.5|207064.5|207193.4|207043.4|16
1640660030000|2021-12-28 02:53:50|207201|207051|207201.8|207051.8|207207.6|207057.6|207193.5|207043.5|19
1640660040000|2021-12-28 02:54:00|207202.1|207052.1|207200.7|207050.7|207208.1|207058.1|207191.1|207041.1|18
1640660050000|2021-12-28 02:54:10|207202.2|207052.2|207198.6|207048.6|207202.2|207052.2|207196.5|207046.5|15
1640660060000|2021-12-28 02:54:20|207199.1|207049.1|207201.8|207051.8|207207.5|207057.5|207198.2|207048.2|14
1640660070000|2021-12-28 02:54:30|207207.9|207057.9|207196.8|207046.8|207207.9|207057.9|207196.3|207046.3|24
1640660080000|2021-12-28 02:54:40|207198.5|207048.5|207195.8|207045.8|207199.6|207049.6|207195.8|207045.8|13
1640660090000|2021-12-28 02:54:50|207194.9|207044.9|207201.8|207051.8|207206.2|207056.2|207194.9|207044.9|16
1640660100000|2021-12-28 02:55:00|207201.5|207051.5|207198.2|207048.2|207206|207056|207197.5|207047.5|25
1640660110000|2021-12-28 02:55:10|207201.8|207051.8|207202.8|207052.8|207204.1|207054.1|207196.5|207046.5|20
1640660120000|2021-12-28 02:55:20|207200.8|207050.8|207198.1|207048.1|207201.1|207051.1|207198|207048|12
1640660130000|2021-12-28 02:55:30|207199|207049|207199.7|207049.7|207201|207051|207197|207047|15
1640660140000|2021-12-28 02:55:40|207197.9|207047.9|207206.5|207056.5|207213.2|207063.2|207197.1|207047.1|19
1640660150000|2021-12-28 02:55:50|207204.4|207054.4|207195.1|207045.1|207204.4|207054.4|207193.5|207043.5|19
1640660160000|2021-12-28 02:56:00|207194.7|207044.7|207196.5|207046.5|207202.3|207052.3|207194.7|207044.7|15
1640660170000|2021-12-28 02:56:10|207196.8|207046.8|207209.8|207059.8|207211.6|207061.6|207196.4|207046.4|11
1640660180000|2021-12-28 02:56:20|207207.4|207057.4|207200.6|207050.6|207207.4|207057.4|207198.7|207048.7|12
1640660190000|2021-12-28 02:56:30|207202.4|207052.4|207201.7|207051.7|207215.5|207065.5|207192.6|207042.6|21
1640660200000|2021-12-28 02:56:40|207203|207053|207202.7|207052.7|207206.7|207056.7|207201|207051|9
1640660210000|2021-12-28 02:56:50|207201.6|207051.6|207235.6|207085.6|207245|207095|207199.4|207049.4|16
1640660220000|2021-12-28 02:57:00|207234.1|207084.1|207233|207083|207236|207086|207232.7|207082.7|16
1640660230000|2021-12-28 02:57:10|207233.3|207083.3|207235.4|207085.4|207235.9|207085.9|207232.8|207082.8|14
1640660240000|2021-12-28 02:57:20|207235.1|207085.1|207238.6|207088.6|207244|207094|207234.6|207084.6|17
1640660250000|2021-12-28 02:57:30|207229.2|207079.2|207220.5|207070.5|207229.2|207079.2|207212.5|207062.5|24
1640660260000|2021-12-28 02:57:40|207219.9|207069.9|207216|207066|207219.9|207069.9|207215.4|207065.4|13
1640660270000|2021-12-28 02:57:50|207212.9|207062.9|207218.7|207068.7|207218.7|207068.7|207212|207062|20
1640660280000|2021-12-28 02:58:00|207219.2|207069.2|207227.6|207077.6|207243.7|207093.7|207213.1|207063.1|20
1640660290000|2021-12-28 02:58:10|207228.6|207078.6|207228.9|207078.9|207236.6|207086.6|207228.6|207078.6|13
1640660300000|2021-12-28 02:58:20|207228.1|207078.1|207237.8|207087.8|207243.1|207093.1|207228.1|207078.1|12
1640660310000|2021-12-28 02:58:30|207238.6|207088.6|207243.2|207093.2|207243.2|207093.2|207224.9|207074.9|12
1640660320000|2021-12-28 02:58:40|207241.8|207091.8|207234.5|207084.5|207241.9|207091.9|207234.5|207084.5|9
1640660330000|2021-12-28 02:58:50|207234.1|207084.1|207216.6|207066.6|207234.1|207084.1|207211.1|207061.1|21
1640660340000|2021-12-28 02:59:00|207216.2|207066.2|207217.5|207067.5|207220.3|207070.3|207215.8|207065.8|17
1640660350000|2021-12-28 02:59:10|207217.4|207067.4|207217.4|207067.4|207218.3|207068.3|207216.2|207066.2|18
1640660360000|2021-12-28 02:59:20|207217.2|207067.2|207211.8|207061.8|207219.5|207069.5|207207.9|207057.9|20
1640660370000|2021-12-28 02:59:30|207217.9|207067.9|207213.3|207063.3|207219.7|207069.7|207213.3|207063.3|27
1640660380000|2021-12-28 02:59:40|207213.1|207063.1|207214.5|207064.5|207217.8|207067.8|207213.1|207063.1|19
1640660390000|2021-12-28 02:59:50|207215.9|207065.9|207221.4|207071.4|207237.3|207087.3|207209.4|207059.4|16
1640660400000|2021-12-28 03:00:00|207222.6|207072.6|207238.9|207088.9|207251.2|207101.2|207217.2|207067.2|26
1640660410000|2021-12-28 03:00:10|207239.8|207089.8|207236.8|207086.8|207245.1|207095.1|207235.7|207085.7|19
1640660420000|2021-12-28 03:00:20|207238.4|207088.4|207247.6|207097.6|207251.1|207101.1|207237.4|207087.4|14
1640660430000|2021-12-28 03:00:30|207247.3|207097.3|207250.2|207100.2|207251.1|207101.1|207244.3|207094.3|16
1640660440000|2021-12-28 03:00:40|207249|207099|207247.3|207097.3|207249|207099|207244.5|207094.5|7
1640660450000|2021-12-28 03:00:50|207245.6|207095.6|207240.2|207090.2|207259.2|207109.2|207240|207090|17
1640660460000|2021-12-28 03:01:00|207240.9|207090.9|207238.1|207088.1|207240.9|207090.9|207238|207088|11
1640660470000|2021-12-28 03:01:10|207239.1|207089.1|207248.1|207098.1|207252.7|207102.7|207230.6|207080.6|10
1640660480000|2021-12-28 03:01:20|207245.9|207095.9|207245.7|207095.7|207247.4|207097.4|207242.1|207092.1|9
1640660490000|2021-12-28 03:01:30|207246.7|207096.7|207237.7|207087.7|207247.2|207097.2|207236|207086|12
1640660500000|2021-12-28 03:01:40|207257.4|207107.4|207254.3|207104.3|207257.4|207107.4|207234.5|207084.5|15
1640660510000|2021-12-28 03:01:50|207240.2|207090.2|207241.2|207091.2|207260.6|207110.6|207240.2|207090.2|22
1640660520000|2021-12-28 03:02:00|207237.8|207087.8|207242.3|207092.3|207246.8|207096.8|207237.8|207087.8|15
1640660530000|2021-12-28 03:02:10|207242.6|207092.6|207244|207094|207251.5|207101.5|207242.6|207092.6|10
1640660540000|2021-12-28 03:02:20|207243|207093|207243.3|207093.3|207244.2|207094.2|207242.1|207092.1|9
1640660550000|2021-12-28 03:02:30|207245.7|207095.7|207232.6|207082.6|207245.7|207095.7|207231|207081|7
1640660560000|2021-12-28 03:02:40|207231|207081|207236.1|207086.1|207258.7|207108.7|207231|207081|12
1640660570000|2021-12-28 03:02:50|207234.5|207084.5|207256.8|207106.8|207261|207111|207231|207081|16
1640660580000|2021-12-28 03:03:00|207252.9|207102.9|207269.3|207119.3|207278.6|207128.6|207247.9|207097.9|17
1640660590000|2021-12-28 03:03:10|207277.7|207127.7|207267.8|207117.8|207277.7|207127.7|207267|207117|13
1640660600000|2021-12-28 03:03:20|207269.8|207119.8|207272.7|207122.7|207273|207123|207267.6|207117.6|9
1640660610000|2021-12-28 03:03:30|207270.8|207120.8|207263.8|207113.8|207281.3|207131.3|207263.7|207113.7|15
1640660620000|2021-12-28 03:03:40|207251.8|207101.8|207258|207108|207264.8|207114.8|207251.8|207101.8|20
1640660630000|2021-12-28 03:03:50|207258.9|207108.9|207265.9|207115.9|207271.9|207121.9|207258.9|207108.9|14
1640660640000|2021-12-28 03:04:00|207267.7|207117.7|207266.9|207116.9|207267.7|207117.7|207265.6|207115.6|5
1640660650000|2021-12-28 03:04:10|207264.7|207114.7|207269.5|207119.5|207270.3|207120.3|207264.7|207114.7|9
1640660660000|2021-12-28 03:04:20|207282.9|207132.9|207275.3|207125.3|207282.9|207132.9|207275.3|207125.3|3
1640660670000|2021-12-28 03:04:30|207267.9|207117.9|207267.9|207117.9|207270.5|207120.5|207267.9|207117.9|6
1640660680000|2021-12-28 03:04:40|207266.8|207116.8|207260.3|207110.3|207267.3|207117.3|207258.9|207108.9|12
1640660690000|2021-12-28 03:04:50|207259|207109|207265.6|207115.6|207265.6|207115.6|207255.9|207105.9|21
1640660700000|2021-12-28 03:05:00|207266.2|207116.2|207262.1|207112.1|207279.7|207129.7|207260.8|207110.8|16
1640660710000|2021-12-28 03:05:10|207257.1|207107.1|207270.2|207120.2|207274.4|207124.4|207257.1|207107.1|16
1640660720000|2021-12-28 03:05:20|207269.6|207119.6|207264.1|207114.1|207269.6|207119.6|207263.2|207113.2|8
1640660730000|2021-12-28 03:05:30|207274.2|207124.2|207270|207120|207274.2|207124.2|207269.7|207119.7|11
1640660740000|2021-12-28 03:05:40|207270.1|207120.1|207276.4|207126.4|207276.4|207126.4|207267.7|207117.7|8
1640660750000|2021-12-28 03:05:50|207271.9|207121.9|207267.9|207117.9|207271.9|207121.9|207267.9|207117.9|4
1640660760000|2021-12-28 03:06:00|207267.7|207117.7|207272|207122|207281.9|207131.9|207267.7|207117.7|7
1640660770000|2021-12-28 03:06:10|207272.9|207122.9|207273.9|207123.9|207283.7|207133.7|207261.5|207111.5|10
1640660780000|2021-12-28 03:06:20|207269.5|207119.5|207272.2|207122.2|207272.2|207122.2|207265.9|207115.9|6
1640660790000|2021-12-28 03:06:30|207269.6|207119.6|207273.2|207123.2|207283.4|207133.4|207269.6|207119.6|8
1640660800000|2021-12-28 03:06:40|207266.5|207116.5|207275.6|207125.6|207275.6|207125.6|207266.5|207116.5|11
1640660810000|2021-12-28 03:06:50|207274.8|207124.8|207272.2|207122.2|207285.4|207135.4|207270.2|207120.2|14
1640660820000|2021-12-28 03:07:00|207271.6|207121.6|207277.6|207127.6|207281|207131|207271.1|207121.1|24
1640660830000|2021-12-28 03:07:10|207275.7|207125.7|207280.8|207130.8|207282.5|207132.5|207272.7|207122.7|14
1640660840000|2021-12-28 03:07:20|207280.1|207130.1|207281|207131|207281|207131|207276.5|207126.5|13
1640660850000|2021-12-28 03:07:30|207280.4|207130.4|207281.5|207131.5|207281.5|207131.5|207267.8|207117.8|16
1640660860000|2021-12-28 03:07:40|207273.8|207123.8|207275.3|207125.3|207278.8|207128.8|207273.8|207123.8|18
1640660870000|2021-12-28 03:07:50|207274.6|207124.6|207283.8|207133.8|207289.5|207139.5|207274.6|207124.6|15
1640660880000|2021-12-28 03:08:00|207286|207136|207279.7|207129.7|207286|207136|207279.5|207129.5|14
1640660890000|2021-12-28 03:08:10|207280.2|207130.2|207278.8|207128.8|207281.7|207131.7|207278.6|207128.6|11
1640660900000|2021-12-28 03:08:20|207277.4|207127.4|207285.4|207135.4|207291|207141|207272.1|207122.1|11
1640660910000|2021-12-28 03:08:30|207283.1|207133.1|207288.1|207138.1|207297.9|207147.9|207275.1|207125.1|22
1640660920000|2021-12-28 03:08:40|207288.9|207138.9|207285.2|207135.2|207289.6|207139.6|207285.2|207135.2|11
1640660930000|2021-12-28 03:08:50|207284.2|207134.2|207285.4|207135.4|207286.9|207136.9|207284.2|207134.2|6
1640660940000|2021-12-28 03:09:00|207284.4|207134.4|207294.5|207144.5|207294.8|207144.8|207284.4|207134.4|14
1640660950000|2021-12-28 03:09:10|207297.7|207147.7|207293.3|207143.3|207297.7|207147.7|207289.2|207139.2|8
1640660960000|2021-12-28 03:09:20|207293.4|207143.4|207279.7|207129.7|207293.4|207143.4|207276.9|207126.9|12
1640660970000|2021-12-28 03:09:30|207277.9|207127.9|207286.5|207136.5|207289.7|207139.7|207274.5|207124.5|15
1640660980000|2021-12-28 03:09:40|207283.8|207133.8|207278.9|207128.9|207306.6|207156.6|207274.1|207124.1|15
1640660990000|2021-12-28 03:09:50|207279.9|207129.9|207284.1|207134.1|207293|207143|207278.8|207128.8|24
1640661000000|2021-12-28 03:10:00|207283.1|207133.1|207296.8|207146.8|207298.2|207148.2|207282.2|207132.2|21
1640661010000|2021-12-28 03:10:10|207296.9|207146.9|207295.2|207145.2|207296.9|207146.9|207289.2|207139.2|21
1640661020000|2021-12-28 03:10:20|207293.4|207143.4|207295.3|207145.3|207296.9|207146.9|207293.2|207143.2|10
1640661030000|2021-12-28 03:10:30|207293.4|207143.4|207300.9|207150.9|207305.1|207155.1|207292.4|207142.4|8
1640661040000|2021-12-28 03:10:40|207301|207151|207300.9|207150.9|207301.1|207151.1|207297.7|207147.7|10
1640661050000|2021-12-28 03:10:50|207295.9|207145.9|207297.5|207147.5|207300.8|207150.8|207295.8|207145.8|12
1640661060000|2021-12-28 03:11:00|207297.6|207147.6|207307.5|207157.5|207310|207160|207297.6|207147.6|6
1640661070000|2021-12-28 03:11:10|207298.3|207148.3|207302.3|207152.3|207303.4|207153.4|207298.3|207148.3|8
1640661080000|2021-12-28 03:11:20|207298.2|207148.2|207302.1|207152.1|207305.5|207155.5|207298.2|207148.2|13
1640661090000|2021-12-28 03:11:30|207301|207151|207296.7|207146.7|207301|207151|207296.7|207146.7|8
1640661100000|2021-12-28 03:11:40|207297|207147|207300|207150|207317.2|207167.2|207297|207147|7
1640661110000|2021-12-28 03:11:50|207299.3|207149.3|207296.4|207146.4|207299.5|207149.5|207296.4|207146.4|6
1640661120000|2021-12-28 03:12:00|207296.9|207146.9|207297.7|207147.7|207298.1|207148.1|207296.9|207146.9|7
1640661130000|2021-12-28 03:12:10|207298.4|207148.4|207302|207152|207305.5|207155.5|207292.3|207142.3|8
1640661140000|2021-12-28 03:12:20|207301.9|207151.9|207293.1|207143.1|207302.1|207152.1|207289.1|207139.1|12
1640661150000|2021-12-28 03:12:30|207294.6|207144.6|207289.7|207139.7|207296.4|207146.4|207289.6|207139.6|13
1640661160000|2021-12-28 03:12:40|207288.4|207138.4|207296.3|207146.3|207308.9|207158.9|207288.3|207138.3|12
1640661170000|2021-12-28 03:12:50|207296.4|207146.4|207294.3|207144.3|207297.5|207147.5|207293.5|207143.5|14
1640661180000|2021-12-28 03:13:00|207294.2|207144.2|207293.3|207143.3|207295.9|207145.9|207293.3|207143.3|16
1640661190000|2021-12-28 03:13:10|207293|207143|207300|207150|207301|207151|207291.7|207141.7|12
1640661200000|2021-12-28 03:13:20|207299.2|207149.2|207292.6|207142.6|207299.2|207149.2|207292|207142|10
1640661210000|2021-12-28 03:13:30|207290.8|207140.8|207291.7|207141.7|207293.6|207143.6|207290.5|207140.5|10
1640661220000|2021-12-28 03:13:40|207291.2|207141.2|207299.1|207149.1|207303|207153|207290.9|207140.9|12
1640661230000|2021-12-28 03:13:50|207298.7|207148.7|207302.7|207152.7|207302.8|207152.8|207296.9|207146.9|20
1640661240000|2021-12-28 03:14:00|207301.6|207151.6|207302.3|207152.3|207306.1|207156.1|207299|207149|10
1640661250000|2021-12-28 03:14:10|207299.2|207149.2|207290.5|207140.5|207303.6|207153.6|207285.6|207135.6|16
1640661260000|2021-12-28 03:14:20|207292.2|207142.2|207292.2|207142.2|207298.5|207148.5|207285.3|207135.3|23
1640661270000|2021-12-28 03:14:30|207292.1|207142.1|207292|207142|207293.4|207143.4|207291|207141|18
1640661280000|2021-12-28 03:14:40|207291.3|207141.3|207287.6|207137.6|207298.3|207148.3|207281.7|207131.7|15
1640661290000|2021-12-28 03:14:50|207286.1|207136.1|207284.1|207134.1|207286.5|207136.5|207283.7|207133.7|16
1640661300000|2021-12-28 03:15:00|207284.2|207134.2|207287.9|207137.9|207294|207144|207283|207133|22
1640661310000|2021-12-28 03:15:10|207287.8|207137.8|207296.2|207146.2|207296.2|207146.2|207283.2|207133.2|17
1640661320000|2021-12-28 03:15:20|207295.7|207145.7|207293.4|207143.4|207296.1|207146.1|207291.6|207141.6|24
1640661330000|2021-12-28 03:15:30|207289.2|207139.2|207283.3|207133.3|207289.2|207139.2|207283.3|207133.3|17
1640661340000|2021-12-28 03:15:40|207298.4|207148.4|207294.8|207144.8|207298.4|207148.4|207288.7|207138.7|18
1640661350000|2021-12-28 03:15:50|207295.3|207145.3|207291.9|207141.9|207295.5|207145.5|207291.9|207141.9|12
1640661360000|2021-12-28 03:16:00|207291.8|207141.8|207291.8|207141.8|207299.3|207149.3|207286.9|207136.9|16
1640661370000|2021-12-28 03:16:10|207291.9|207141.9|207290.2|207140.2|207292.5|207142.5|207287|207137|23
1640661380000|2021-12-28 03:16:20|207290.1|207140.1|207290|207140|207297.1|207147.1|207289.6|207139.6|19
1640661390000|2021-12-28 03:16:30|207290.3|207140.3|207296.4|207146.4|207302|207152|207289.2|207139.2|16
1640661400000|2021-12-28 03:16:40|207296.3|207146.3|207290|207140|207296.7|207146.7|207288.7|207138.7|20
1640661410000|2021-12-28 03:16:50|207289.9|207139.9|207299.9|207149.9|207300.1|207150.1|207288.8|207138.8|15
1640661420000|2021-12-28 03:17:00|207298.1|207148.1|207297.5|207147.5|207300.1|207150.1|207294.3|207144.3|15
1640661430000|2021-12-28 03:17:10|207297.9|207147.9|207297.8|207147.8|207302.6|207152.6|207295|207145|17
1640661440000|2021-12-28 03:17:20|207298.1|207148.1|207291.6|207141.6|207298.1|207148.1|207291.5|207141.5|7
1640661450000|2021-12-28 03:17:30|207291.7|207141.7|207290.6|207140.6|207302.1|207152.1|207289.4|207139.4|22
1640661460000|2021-12-28 03:17:40|207289.7|207139.7|207297.8|207147.8|207303.3|207153.3|207289.7|207139.7|15
1640661470000|2021-12-28 03:17:50|207295.8|207145.8|207294.7|207144.7|207296.8|207146.8|207294.7|207144.7|10
1640661480000|2021-12-28 03:18:00|207293.7|207143.7|207297|207147|207301|207151|207290.3|207140.3|20
1640661490000|2021-12-28 03:18:10|207297.3|207147.3|207293.3|207143.3|207298.2|207148.2|207293|207143|9
1640661500000|2021-12-28 03:18:20|207293.2|207143.2|207293.2|207143.2|207299.2|207149.2|207292.7|207142.7|16
1640661510000|2021-12-28 03:18:30|207296.5|207146.5|207289|207139|207313.4|207163.4|207289|207139|14
1640661520000|2021-12-28 03:18:40|207289.4|207139.4|207296.1|207146.1|207297|207147|207289.4|207139.4|19
1640661530000|2021-12-28 03:18:50|207293.9|207143.9|207297.8|207147.8|207304.1|207154.1|207293.9|207143.9|20
1640661540000|2021-12-28 03:19:00|207298.1|207148.1|207300.8|207150.8|207301.2|207151.2|207297.9|207147.9|17
1640661550000|2021-12-28 03:19:10|207300.4|207150.4|207296.6|207146.6|207307|207157|207295.3|207145.3|10
1640661560000|2021-12-28 03:19:20|207298.2|207148.2|207295.7|207145.7|207298.2|207148.2|207293.5|207143.5|8
1640661570000|2021-12-28 03:19:30|207293.3|207143.3|207302.7|207152.7|207312.6|207162.6|207293.3|207143.3|11
1640661580000|2021-12-28 03:19:40|207298.5|207148.5|207303.8|207153.8|207303.8|207153.8|207296.3|207146.3|9
1640661590000|2021-12-28 03:19:50|207301.7|207151.7|207299.5|207149.5|207301.7|207151.7|207289.7|207139.7|16
1640661600000|2021-12-28 03:20:00|207300.6|207150.6|207290.5|207140.5|207300.6|207150.6|207290.5|207140.5|20
1640661610000|2021-12-28 03:20:10|207290.6|207140.6|207299.7|207149.7|207306.2|207156.2|207290.6|207140.6|15
1640661620000|2021-12-28 03:20:20|207300.4|207150.4|207301.9|207151.9|207302.4|207152.4|207296.2|207146.2|11
1640661630000|2021-12-28 03:20:30|207300.9|207150.9|207292.8|207142.8|207303.4|207153.4|207292.7|207142.7|17
1640661640000|2021-12-28 03:20:40|207294.9|207144.9|207303.5|207153.5|207305.5|207155.5|207293.3|207143.3|11
1640661650000|2021-12-28 03:20:50|207301.3|207151.3|207298.2|207148.2|207302.1|207152.1|207298|207148|16
1640661660000|2021-12-28 03:21:00|207297.1|207147.1|207295.1|207145.1|207301.2|207151.2|207295.1|207145.1|13
1640661670000|2021-12-28 03:21:10|207295.5|207145.5|207302.1|207152.1|207305.4|207155.4|207293.8|207143.8|15
1640661680000|2021-12-28 03:21:20|207300.6|207150.6|207302.3|207152.3|207302.3|207152.3|207298.4|207148.4|4
1640661690000|2021-12-28 03:21:30|207300.8|207150.8|207299.4|207149.4|207306.8|207156.8|207298.3|207148.3|10
1640661700000|2021-12-28 03:21:40|207300.3|207150.3|207297.5|207147.5|207300.3|207150.3|207296.3|207146.3|13
1640661710000|2021-12-28 03:21:50|207298.9|207148.9|207291.3|207141.3|207300.1|207150.1|207291.3|207141.3|22
1640661720000|2021-12-28 03:22:00|207293.7|207143.7|207293.4|207143.4|207294.3|207144.3|207289.6|207139.6|18
1640661730000|2021-12-28 03:22:10|207293.9|207143.9|207297.3|207147.3|207298.6|207148.6|207291.8|207141.8|18
1640661740000|2021-12-28 03:22:20|207295.6|207145.6|207291.3|207141.3|207297.1|207147.1|207290.7|207140.7|18
1640661750000|2021-12-28 03:22:30|207292.7|207142.7|207294|207144|207301|207151|207290.8|207140.8|16
1640661760000|2021-12-28 03:22:40|207294.6|207144.6|207293.6|207143.6|207294.6|207144.6|207292.4|207142.4|7
1640661770000|2021-12-28 03:22:50|207292.5|207142.5|207295|207145|207301.8|207151.8|207292|207142|21
1640661780000|2021-12-28 03:23:00|207294.3|207144.3|207291.9|207141.9|207295.6|207145.6|207289.3|207139.3|20
1640661790000|2021-12-28 03:23:10|207290.3|207140.3|207294.7|207144.7|207294.7|207144.7|207288.7|207138.7|12
1640661800000|2021-12-28 03:23:20|207293.5|207143.5|207296.5|207146.5|207299.6|207149.6|207291.7|207141.7|10
1640661810000|2021-12-28 03:23:30|207295.7|207145.7|207292.1|207142.1|207295.7|207145.7|207289.3|207139.3|9
1640661820000|2021-12-28 03:23:40|207290|207140|207293.7|207143.7|207300.6|207150.6|207285.4|207135.4|13
1640661830000|2021-12-28 03:23:50|207292.1|207142.1|207288.6|207138.6|207292.1|207142.1|207286.4|207136.4|16
1640661840000|2021-12-28 03:24:00|207289|207139|207295.1|207145.1|207298.8|207148.8|207288.9|207138.9|16
1640661850000|2021-12-28 03:24:10|207295.3|207145.3|207294.4|207144.4|207295.3|207145.3|207293.7|207143.7|8
1640661860000|2021-12-28 03:24:20|207293.8|207143.8|207297.1|207147.1|207298.6|207148.6|207293.8|207143.8|6
1640661870000|2021-12-28 03:24:30|207296.7|207146.7|207300.3|207150.3|207303.6|207153.6|207293|207143|7
1640661880000|2021-12-28 03:24:40|207299.1|207149.1|207292.8|207142.8|207299.1|207149.1|207285.5|207135.5|6
1640661890000|2021-12-28 03:24:50|207290.7|207140.7|207295.2|207145.2|207303.7|207153.7|207289.7|207139.7|6
1640661900000|2021-12-28 03:25:00|207295.6|207145.6|207293.1|207143.1|207300.9|207150.9|207292.7|207142.7|11
1640661910000|2021-12-28 03:25:10|207292.9|207142.9|207291.2|207141.2|207295.1|207145.1|207287.9|207137.9|21
1640661920000|2021-12-28 03:25:20|207289.9|207139.9|207285.6|207135.6|207290.3|207140.3|207285.6|207135.6|8
1640661930000|2021-12-28 03:25:30|207287.6|207137.6|207284.2|207134.2|207295.3|207145.3|207273.3|207123.3|15
1640661940000|2021-12-28 03:25:40|207269.1|207119.1|207270.1|207120.1|207285.1|207135.1|207268.9|207118.9|11
1640661950000|2021-12-28 03:25:50|207277.3|207127.3|207287.3|207137.3|207290.1|207140.1|207271.6|207121.6|12
1640661960000|2021-12-28 03:26:00|207286.8|207136.8|207278.4|207128.4|207286.8|207136.8|207277.4|207127.4|8
1640661970000|2021-12-28 03:26:10|207275.9|207125.9|207281.9|207131.9|207296.2|207146.2|207275.9|207125.9|7
1640661980000|2021-12-28 03:26:20|207281.5|207131.5|207278.6|207128.6|207287.8|207137.8|207278.6|207128.6|8
1640661990000|2021-12-28 03:26:30|207279.1|207129.1|207285|207135|207286.3|207136.3|207269.7|207119.7|9
1640662000000|2021-12-28 03:26:40|207286.1|207136.1|207286.4|207136.4|207295|207145|207274.8|207124.8|9
1640662010000|2021-12-28 03:26:50|207272.5|207122.5|207281.9|207131.9|207292.5|207142.5|207266.7|207116.7|4
1640662020000|2021-12-28 03:27:00|207282.3|207132.3|207284.2|207134.2|207284.2|207134.2|207281.1|207131.1|5
1640662030000|2021-12-28 03:27:10|207282.1|207132.1|207283.7|207133.7|207294.9|207144.9|207282.1|207132.1|5
1640662040000|2021-12-28 03:27:20|207283.2|207133.2|207266.5|207116.5|207289.1|207139.1|207257.6|207107.6|7
1640662050000|2021-12-28 03:27:30|207261.4|207111.4|207279.4|207129.4|207287.4|207137.4|207260.3|207110.3|10
1640662060000|2021-12-28 03:27:40|207276.6|207126.6|207279.6|207129.6|207280.3|207130.3|207276.6|207126.6|4
1640662070000|2021-12-28 03:27:50|207277|207127|207281.9|207131.9|207297.5|207147.5|207271|207121|14
1640662080000|2021-12-28 03:28:00|207287|207137|207295.9|207145.9|207295.9|207145.9|207273|207123|10
1640662090000|2021-12-28 03:28:10|207294.8|207144.8|207288.7|207138.7|207294.8|207144.8|207284.6|207134.6|5
1640662100000|2021-12-28 03:28:20|207284.3|207134.3|207283.5|207133.5|207289.8|207139.8|207274.6|207124.6|14
1640662110000|2021-12-28 03:28:30|207285.2|207135.2|207290.1|207140.1|207294|207144|207277.8|207127.8|13
1640662120000|2021-12-28 03:28:40|207294.1|207144.1|207293.7|207143.7|207294.1|207144.1|207284.9|207134.9|8
1640662130000|2021-12-28 03:28:50|207286.3|207136.3|207284.6|207134.6|207294.7|207144.7|207283.3|207133.3|11
1640662140000|2021-12-28 03:29:00|207282.8|207132.8|207284.9|207134.9|207285.7|207135.7|207282.8|207132.8|7
1640662150000|2021-12-28 03:29:10|207278.7|207128.7|207285|207135|207293.7|207143.7|207278.7|207128.7|9
1640662160000|2021-12-28 03:29:20|207284.7|207134.7|207273.8|207123.8|207284.7|207134.7|207273.8|207123.8|8
1640662170000|2021-12-28 03:29:30|207273|207123|207286.4|207136.4|207293.2|207143.2|207273|207123|9
1640662180000|2021-12-28 03:29:40|207276.3|207126.3|207284.7|207134.7|207284.7|207134.7|207276|207126|6
1640662190000|2021-12-28 03:29:50|207277.2|207127.2|207284.4|207134.4|207295.2|207145.2|207277.2|207127.2|7
1640662200000|2021-12-28 03:30:00|207284.5|207134.5|207291|207141|207293.6|207143.6|207283.8|207133.8|11
1640662210000|2021-12-28 03:30:10|207284.6|207134.6|207289.2|207139.2|207296.6|207146.6|207280.3|207130.3|14
1640662220000|2021-12-28 03:30:20|207288.7|207138.7|207288.5|207138.5|207293.9|207143.9|207285.8|207135.8|11
1640662230000|2021-12-28 03:30:30|207286.3|207136.3|207289.3|207139.3|207289.3|207139.3|207285.2|207135.2|10
1640662240000|2021-12-28 03:30:40|207288.6|207138.6|207289.8|207139.8|207295|207145|207287.9|207137.9|7
1640662250000|2021-12-28 03:30:50|207289.9|207139.9|207296.3|207146.3|207297.5|207147.5|207286.4|207136.4|9
1640662260000|2021-12-28 03:31:00|207297|207147|207297.1|207147.1|207297.1|207147.1|207287.8|207137.8|13
1640662270000|2021-12-28 03:31:10|207294.1|207144.1|207295.9|207145.9|207295.9|207145.9|207284.7|207134.7|12
1640662280000|2021-12-28 03:31:20|207293.8|207143.8|207289.1|207139.1|207293.8|207143.8|207288.2|207138.2|6
1640662290000|2021-12-28 03:31:30|207293|207143|207286.9|207136.9|207306.4|207156.4|207286.9|207136.9|28
1640662300000|2021-12-28 03:31:40|207288.1|207138.1|207289.3|207139.3|207293.6|207143.6|207288.1|207138.1|14
1640662310000|2021-12-28 03:31:50|207288|207138|207287.7|207137.7|207289.9|207139.9|207286.4|207136.4|14
1640662320000|2021-12-28 03:32:00|207287|207137|207275.8|207125.8|207297.5|207147.5|207274.3|207124.3|15
1640662330000|2021-12-28 03:32:10|207263.4|207113.4|207273.5|207123.5|207274.4|207124.4|207263.4|207113.4|10
1640662340000|2021-12-28 03:32:20|207271.6|207121.6|207284.5|207134.5|207289.3|207139.3|207271|207121|12
1640662350000|2021-12-28 03:32:30|207283.6|207133.6|207291.4|207141.4|207291.4|207141.4|207277.7|207127.7|11
1640662360000|2021-12-28 03:32:40|207290.7|207140.7|207278.3|207128.3|207290.7|207140.7|207276.4|207126.4|14
1640662370000|2021-12-28 03:32:50|207277|207127|207292.4|207142.4|207292.4|207142.4|207271.9|207121.9|10
1640662380000|2021-12-28 03:33:00|207290.2|207140.2|207287.9|207137.9|207332.3|207141.4|207281.7|207076.5|15
1640662390000|2021-12-28 03:33:10|207281.5|207131.5|207274.3|207124.3|207288.9|207138.9|207274.3|207124.3|14
1640662400000|2021-12-28 03:33:20|207274.4|207124.4|207288.6|207138.6|207290|207140|207274.4|207124.4|10
1640662410000|2021-12-28 03:33:30|207286|207136|207280.9|207130.9|207286|207136|207279.5|207129.5|10
1640662420000|2021-12-28 03:33:40|207288.3|207138.3|207276.1|207126.1|207288.3|207138.3|207275.6|207125.6|8
1640662430000|2021-12-28 03:33:50|207276.4|207126.4|207276.1|207126.1|207278.7|207128.7|207276.1|207126.1|5
1640662440000|2021-12-28 03:34:00|207287.6|207137.6|207281.4|207131.4|207287.6|207137.6|207281.4|207131.4|4
1640662450000|2021-12-28 03:34:10|207280.4|207130.4|207287.2|207137.2|207287.2|207137.2|207278.2|207128.2|5
1640662460000|2021-12-28 03:34:20|207294.9|207144.9|207283.4|207133.4|207294.9|207144.9|207283.4|207133.4|9
1640662470000|2021-12-28 03:34:30|207281.9|207131.9|207271.7|207121.7|207281.9|207131.9|207267.2|207117.2|7
1640662480000|2021-12-28 03:34:40|207293.3|207143.3|207280.6|207130.6|207293.3|207143.3|207280.6|207130.6|5
1640662490000|2021-12-28 03:34:50|207277.9|207127.9|207279.3|207129.3|207279.3|207129.3|207266.5|207116.5|7
1640662500000|2021-12-28 03:35:00|207276.7|207126.7|207280.7|207130.7|207287.7|207137.7|207276.7|207126.7|7
1640662510000|2021-12-28 03:35:10|207280|207130|207287.2|207137.2|207287.2|207137.2|207279|207129|7
1640662520000|2021-12-28 03:35:20|207285.5|207135.5|207284.8|207134.8|207291.2|207141.2|207284.4|207134.4|6
1640662530000|2021-12-28 03:35:30|207282|207132|207280|207130|207282|207132|207280|207130|3
1640662540000|2021-12-28 03:35:40|207283.4|207133.4|207287|207137|207299.9|207149.9|207280.4|207130.4|8
1640662550000|2021-12-28 03:35:50|207284.8|207134.8|207274|207124|207284.8|207134.8|207274|207124|5
1640662560000|2021-12-28 03:36:00|207273.2|207123.2|207267.3|207117.3|207273.2|207123.2|207267.3|207117.3|4
1640662570000|2021-12-28 03:36:10|207266.4|207116.4|207289.4|207139.4|207289.4|207139.4|207266.4|207116.4|2
1640662580000|2021-12-28 03:36:20|207283.1|207133.1|207289.7|207139.7|207289.7|207139.7|207281.6|207131.6|4
1640662590000|2021-12-28 03:36:30|207286.2|207136.2|207281.9|207131.9|207286.2|207136.2|207281.9|207131.9|3
1640662600000|2021-12-28 03:36:40|207277.6|207127.6|207280.7|207130.7|207302.2|207152.2|207277.6|207127.6|8
1640662610000|2021-12-28 03:36:50|207280.4|207130.4|207279.5|207129.5|207280.4|207130.4|207278.9|207128.9|4
1640662620000|2021-12-28 03:37:00|207279.4|207129.4|207287.9|207137.9|207293|207143|207274.4|207124.4|6
1640662630000|2021-12-28 03:37:10|207289.9|207139.9|207288.5|207138.5|207289.9|207139.9|207286.2|207136.2|6
1640662640000|2021-12-28 03:37:20|207280.9|207130.9|207284.3|207134.3|207293.3|207143.3|207277.6|207127.6|8
1640662650000|2021-12-28 03:37:30|207280.1|207130.1|207280|207130|207280.1|207130.1|207279.1|207129.1|4
1640662660000|2021-12-28 03:37:40|207281.1|207131.1|207286.2|207136.2|207286.7|207136.7|207277.1|207127.1|6
1640662670000|2021-12-28 03:37:50|207283|207133|207287.4|207137.4|207287.4|207137.4|207277.8|207127.8|6
1640662680000|2021-12-28 03:38:00|207278.6|207128.6|207288.2|207138.2|207289.6|207139.6|207276.8|207126.8|7
1640662690000|2021-12-28 03:38:10|207285.4|207135.4|207274.6|207124.6|207287.3|207137.3|207266.6|207116.6|8
1640662700000|2021-12-28 03:38:20|207273.8|207123.8|207276.8|207126.8|207286.5|207136.5|207265|207115|10
1640662710000|2021-12-28 03:38:30|207278.2|207128.2|207277.4|207127.4|207278.2|207128.2|207275.6|207125.6|4
1640662720000|2021-12-28 03:38:40|207276.4|207126.4|207269.7|207119.7|207292|207142|207263.1|207113.1|13
1640662730000|2021-12-28 03:38:50|207266.1|207116.1|207274.2|207124.2|207274.2|207124.2|207264.8|207114.8|10
1640662740000|2021-12-28 03:39:00|207279.7|207129.7|207272.6|207122.6|207281.1|207131.1|207272.6|207122.6|10
1640662750000|2021-12-28 03:39:10|207273.4|207123.4|207262.8|207112.8|207273.4|207123.4|207250.5|207100.5|21
1640662760000|2021-12-28 03:39:20|207264.7|207114.7|207261.3|207111.3|207264.7|207114.7|207251.8|207101.8|19
1640662770000|2021-12-28 03:39:30|207257.7|207107.7|207252.7|207102.7|207261.7|207111.7|207252.7|207102.7|10
1640662780000|2021-12-28 03:39:40|207253.3|207103.3|207252.1|207102.1|207253.9|207103.9|207252.1|207102.1|6
1640662790000|2021-12-28 03:39:50|207260.5|207110.5|207247.2|207097.2|207260.8|207110.8|207247.2|207097.2|7
1640662800000|2021-12-28 03:40:00|207253.7|207103.7|207255.1|207105.1|207256.2|207106.2|207249|207099|17
1640662810000|2021-12-28 03:40:10|207256.4|207106.4|207254.3|207104.3|207256.4|207106.4|207249|207099|13
1640662820000|2021-12-28 03:40:20|207247.4|207097.4|207250.2|207100.2|207262.8|207112.8|207247.4|207097.4|10
1640662830000|2021-12-28 03:40:30|207251.4|207101.4|207251.1|207101.1|207254.5|207104.5|207250.1|207100.1|13
1640662840000|2021-12-28 03:40:40|207252.3|207102.3|207252.6|207102.6|207258.3|207108.3|207252.3|207102.3|6
1640662850000|2021-12-28 03:40:50|207252.5|207102.5|207253.1|207103.1|207254.7|207104.7|207252.3|207102.3|9
1640662860000|2021-12-28 03:41:00|207254.7|207104.7|207254.5|207104.5|207261.8|207111.8|207252.9|207102.9|13
1640662870000|2021-12-28 03:41:10|207252.7|207102.7|207252.9|207102.9|207256.2|207106.2|207252.7|207102.7|5
1640662880000|2021-12-28 03:41:20|207252.8|207102.8|207243.9|207093.9|207264.1|207114.1|207240|207090|21
1640662890000|2021-12-28 03:41:30|207238.9|207088.9|207239.7|207089.7|207245.9|207095.9|207238.8|207088.8|20
1640662900000|2021-12-28 03:41:40|207241.2|207091.2|207247.8|207097.8|207253.5|207103.5|207239.8|207089.8|20
1640662910000|2021-12-28 03:41:50|207246|207096|207246|207096|207248.5|207098.5|207245.2|207095.2|10
1640662920000|2021-12-28 03:42:00|207247.9|207097.9|207249.5|207099.5|207258.6|207108.6|207244.4|207094.4|23
1640662930000|2021-12-28 03:42:10|207249.3|207099.3|207247.2|207097.2|207249.4|207099.4|207243.6|207093.6|16
1640662940000|2021-12-28 03:42:20|207244.6|207094.6|207250.6|207100.6|207250.6|207100.6|207244.5|207094.5|11
1640662950000|2021-12-28 03:42:30|207247.3|207097.3|207252.3|207102.3|207263.1|207113.1|207247.3|207097.3|13
1640662960000|2021-12-28 03:42:40|207253.4|207103.4|207252.6|207102.6|207253.6|207103.6|207250.6|207100.6|9
1640662970000|2021-12-28 03:42:50|207252.5|207102.5|207242.4|207092.4|207253.6|207103.6|207242.4|207092.4|11
1640662980000|2021-12-28 03:43:00|207243.4|207093.4|207260.4|207110.4|207260.4|207110.4|207241.9|207091.9|10
1640662990000|2021-12-28 03:43:10|207258|207108|207255.4|207105.4|207258|207108|207251.6|207101.6|13
1640663000000|2021-12-28 03:43:20|207253.2|207103.2|207261.8|207111.8|207263.7|207113.7|207250.8|207100.8|11
1640663010000|2021-12-28 03:43:30|207258.2|207108.2|207250.2|207100.2|207258.2|207108.2|207248.3|207098.3|9
1640663020000|2021-12-28 03:43:40|207250.3|207100.3|207243.2|207093.2|207250.3|207100.3|207240.5|207090.5|10
1640663030000|2021-12-28 03:43:50|207241.9|207091.9|207262.5|207112.5|207265|207115|207240.7|207090.7|8
1640663040000|2021-12-28 03:44:00|207260.2|207110.2|207254.1|207104.1|207260.2|207110.2|207253.5|207103.5|20
1640663050000|2021-12-28 03:44:10|207254.4|207104.4|207272.9|207122.9|207272.9|207122.9|207249.5|207099.5|17
1640663060000|2021-12-28 03:44:20|207274.5|207124.5|207273.5|207123.5|207274.5|207124.5|207264.6|207114.6|28
1640663070000|2021-12-28 03:44:30|207270.7|207120.7|207263.7|207113.7|207270.7|207120.7|207261.9|207111.9|20
1640663080000|2021-12-28 03:44:40|207263.9|207113.9|207264.8|207114.8|207265.2|207115.2|207261.5|207111.5|10
1640663090000|2021-12-28 03:44:50|207258.7|207108.7|207263.4|207113.4|207268.7|207118.7|207258.2|207108.2|17
1640663100000|2021-12-28 03:45:00|207263.9|207113.9|207261.5|207111.5|207263.9|207113.9|207256.4|207106.4|11
1640663110000|2021-12-28 03:45:10|207260.6|207110.6|207272.8|207122.8|207274.6|207124.6|207257.3|207107.3|24
1640663120000|2021-12-28 03:45:20|207273|207123|207275.8|207125.8|207277.3|207127.3|207268.2|207118.2|18
1640663130000|2021-12-28 03:45:30|207273.4|207123.4|207266.6|207116.6|207273.4|207123.4|207264.8|207114.8|22
1640663140000|2021-12-28 03:45:40|207267.2|207117.2|207263|207113|207267.2|207117.2|207262.2|207112.2|12
1640663150000|2021-12-28 03:45:50|207263.1|207113.1|207266.4|207116.4|207270.7|207120.7|207257.4|207107.4|12
1640663160000|2021-12-28 03:46:00|207264.7|207114.7|207263.1|207113.1|207267.5|207117.5|207250.8|207100.8|18
1640663170000|2021-12-28 03:46:10|207265|207115|207258.1|207108.1|207265|207115|207255.1|207105.1|18
1640663180000|2021-12-28 03:46:20|207259.4|207109.4|207253.2|207103.2|207262.4|207112.4|207253.2|207103.2|18
1640663190000|2021-12-28 03:46:30|207254.3|207104.3|207253|207103|207265.8|207115.8|207249.9|207099.9|22
1640663200000|2021-12-28 03:46:40|207251.1|207101.1|207247.5|207097.5|207251.1|207101.1|207242.3|207092.3|15
1640663210000|2021-12-28 03:46:50|207243.2|207093.2|207251.3|207101.3|207254.4|207104.4|207241.4|207091.4|12
1640663220000|2021-12-28 03:47:00|207251|207101|207243.4|207093.4|207251|207101|207240.8|207090.8|10
1640663230000|2021-12-28 03:47:10|207243.9|207093.9|207252.6|207102.6|207253.5|207103.5|207240.4|207090.4|12
1640663240000|2021-12-28 03:47:20|207253|207103|207250|207100|207256.8|207106.8|207248.5|207098.5|15
1640663250000|2021-12-28 03:47:30|207245.6|207095.6|207245.8|207095.8|207250.2|207100.2|207240.2|207090.2|13
1640663260000|2021-12-28 03:47:40|207245.1|207095.1|207249.8|207099.8|207255.4|207105.4|207240.1|207090.1|17
1640663270000|2021-12-28 03:47:50|207250.8|207100.8|207247.6|207097.6|207250.8|207100.8|207246.4|207096.4|13
1640663280000|2021-12-28 03:48:00|207247.4|207097.4|207246.7|207096.7|207254|207104|207246.2|207096.2|8
1640663290000|2021-12-28 03:48:10|207244.7|207094.7|207248.7|207098.7|207250.1|207100.1|207244.7|207094.7|10
1640663300000|2021-12-28 03:48:20|207247.2|207097.2|207245.6|207095.6|207247.3|207097.3|207240.9|207090.9|11
1640663310000|2021-12-28 03:48:30|207245.8|207095.8|207251.3|207101.3|207258.3|207108.3|207245.8|207095.8|13
1640663320000|2021-12-28 03:48:40|207248.1|207098.1|207242.5|207092.5|207248.1|207098.1|207238.8|207088.8|12
1640663330000|2021-12-28 03:48:50|207240.6|207090.6|207187.7|207037.7|207240.6|207090.6|207186.8|207036.8|28
1640663340000|2021-12-28 03:49:00|207186.1|207036.1|207194|207044|207197|207047|207186.1|207036.1|30
1640663350000|2021-12-28 03:49:10|207193.3|207043.3|207194.5|207044.5|207197.1|207047.1|207192.2|207042.2|19
1640663360000|2021-12-28 03:49:20|207194.7|207044.7|207202|207052|207203.5|207053.5|207193.3|207043.3|19
1640663370000|2021-12-28 03:49:30|207203|207053|207198.8|207048.8|207203|207053|207198.3|207048.3|15
1640663380000|2021-12-28 03:49:40|207198.7|207048.7|207198.9|207048.9|207200.6|207050.6|207195.9|207045.9|13
1640663390000|2021-12-28 03:49:50|207197|207047|207201.2|207051.2|207209|207059|207197|207047|16
1640663400000|2021-12-28 03:50:00|207201|207051|207193.3|207043.3|207201|207051|207191.6|207041.6|16
1640663410000|2021-12-28 03:50:10|207191.6|207041.6|207192.3|207042.3|207194.8|207044.8|207190.6|207040.6|12
1640663420000|2021-12-28 03:50:20|207191.6|207041.6|207198.5|207048.5|207203.8|207053.8|207191.6|207041.6|12
1640663430000|2021-12-28 03:50:30|207194.2|207044.2|207196.6|207046.6|207200|207050|207191|207041|10
1640663440000|2021-12-28 03:50:40|207194.5|207044.5|207199.6|207049.6|207200.2|207050.2|207194.5|207044.5|7
1640663450000|2021-12-28 03:50:50|207200|207050|207206.6|207056.6|207206.6|207056.6|207198.5|207048.5|13
1640663460000|2021-12-28 03:51:00|207210.4|207060.4|207215.9|207065.9|207217.5|207067.5|207204.3|207054.3|26
1640663470000|2021-12-28 03:51:10|207215.1|207065.1|207221.8|207071.8|207226.8|207076.8|207215.1|207065.1|26
1640663480000|2021-12-28 03:51:20|207222.3|207072.3|207220|207070|207223.8|207073.8|207219.9|207069.9|22
1640663490000|2021-12-28 03:51:30|207221.1|207071.1|207221.4|207071.4|207226.6|207076.6|207220.1|207070.1|13
1640663500000|2021-12-28 03:51:40|207219.3|207069.3|207222.7|207072.7|207225|207075|207199.6|207049.6|18
1640663510000|2021-12-28 03:51:50|207223.2|207073.2|207219.8|207069.8|207223.2|207073.2|207219.2|207069.2|14
1640663520000|2021-12-28 03:52:00|207218.9|207068.9|207215.8|207065.8|207218.9|207068.9|207214|207064|13
1640663530000|2021-12-28 03:52:10|207216|207066|207211.8|207061.8|207216|207066|207210.3|207060.3|10
1640663540000|2021-12-28 03:52:20|207206.8|207056.8|207222.1|207072.1|207224.8|207074.8|207206.8|207056.8|16
1640663550000|2021-12-28 03:52:30|207220.9|207070.9|207219.6|207069.6|207220.9|207070.9|207218.2|207068.2|10
1640663560000|2021-12-28 03:52:40|207217.3|207067.3|207223|207073|207224.3|207074.3|207217|207067|10
1640663570000|2021-12-28 03:52:50|207220.1|207070.1|207214.1|207064.1|207221.8|207071.8|207214.1|207064.1|8
1640663580000|2021-12-28 03:53:00|207213.1|207063.1|207215.3|207065.3|207217.4|207067.4|207213.1|207063.1|14
1640663590000|2021-12-28 03:53:10|207225|207075|207216|207066|207227.9|207077.9|207214.9|207064.9|15
1640663600000|2021-12-28 03:53:20|207215.6|207065.6|207214.2|207064.2|207216.8|207066.8|207214.1|207064.1|9
1640663610000|2021-12-28 03:53:30|207214.8|207064.8|207221.7|207071.7|207223.6|207073.6|207213.5|207063.5|9
1640663620000|2021-12-28 03:53:40|207218.8|207068.8|207213.8|207063.8|207218.8|207068.8|207212.6|207062.6|13
1640663630000|2021-12-28 03:53:50|207210.9|207060.9|207214.8|207064.8|207227.7|207077.7|207209.9|207059.9|13
1640663640000|2021-12-28 03:54:00|207216.6|207066.6|207211.9|207061.9|207217.6|207067.6|207211.9|207061.9|13
1640663650000|2021-12-28 03:54:10|207216.7|207066.7|207222.3|207072.3|207224.1|207074.1|207214.6|207064.6|8
1640663660000|2021-12-28 03:54:20|207221.9|207071.9|207217.4|207067.4|207221.9|207071.9|207217.4|207067.4|5
1640663670000|2021-12-28 03:54:30|207218.7|207068.7|207211.3|207061.3|207233.5|207083.5|207205.3|207055.3|18
1640663680000|2021-12-28 03:54:40|207211.4|207061.4|207216|207066|207222.1|207072.1|207208.8|207058.8|18
1640663690000|2021-12-28 03:54:50|207220.1|207070.1|207223.3|207073.3|207229.3|207079.3|207218.1|207068.1|11
1640663700000|2021-12-28 03:55:00|207224.2|207074.2|207222.2|207072.2|207224.2|207074.2|207221.8|207071.8|11
1640663710000|2021-12-28 03:55:10|207222.9|207072.9|207216.8|207066.8|207229.7|207079.7|207216.8|207066.8|18
1640663720000|2021-12-28 03:55:20|207215.2|207065.2|207222.5|207072.5|207230.1|207080.1|207202.9|207052.9|21
1640663730000|2021-12-28 03:55:30|207215.2|207065.2|207216.2|207066.2|207217.2|207067.2|207212.2|207062.2|14
1640663740000|2021-12-28 03:55:40|207220.8|207070.8|207214.8|207064.8|207231|207081|207206.6|207056.6|17
1640663750000|2021-12-28 03:55:50|207215.7|207065.7|207209.9|207059.9|207234|207084|207205.9|207055.9|17
1640663760000|2021-12-28 03:56:00|207208.4|207058.4|207217|207067|207225.6|207075.6|207208.4|207058.4|18
1640663770000|2021-12-28 03:56:10|207216.6|207066.6|207216.5|207066.5|207219.1|207069.1|207214.8|207064.8|14
1640663780000|2021-12-28 03:56:20|207215.3|207065.3|207215.9|207065.9|207216.9|207066.9|207215.3|207065.3|10
1640663790000|2021-12-28 03:56:30|207216.6|207066.6|207218.1|207068.1|207221.3|207071.3|207210.4|207060.4|8
1640663800000|2021-12-28 03:56:40|207217.5|207067.5|207213.9|207063.9|207217.5|207067.5|207213.9|207063.9|11
1640663810000|2021-12-28 03:56:50|207214.6|207064.6|207209|207059|207214.6|207064.6|207194.5|207044.5|16
1640663820000|2021-12-28 03:57:00|207209.8|207059.8|207205.2|207055.2|207209.8|207059.8|207204.2|207054.2|12
1640663830000|2021-12-28 03:57:10|207205|207055|207216|207066|207216|207066|207205|207055|14
1640663840000|2021-12-28 03:57:20|207214.1|207064.1|207212.6|207062.6|207214.8|207064.8|207212.6|207062.6|9
1640663850000|2021-12-28 03:57:30|207212.5|207062.5|207211.9|207061.9|207213.4|207063.4|207211.8|207061.8|9
1640663860000|2021-12-28 03:57:40|207208.5|207058.5|207213.3|207063.3|207221.8|207071.8|207208.5|207058.5|9
1640663870000|2021-12-28 03:57:50|207212.3|207062.3|207207.3|207057.3|207212.8|207062.8|207207.3|207057.3|8
1640663880000|2021-12-28 03:58:00|207206.9|207056.9|207214.2|207064.2|207231.5|207081.5|207206.9|207056.9|18
1640663890000|2021-12-28 03:58:10|207214.8|207064.8|207217.6|207067.6|207225.1|207075.1|207214.8|207064.8|12
1640663900000|2021-12-28 03:58:20|207217.2|207067.2|207217.9|207067.9|207218.7|207068.7|207217.2|207067.2|7
1640663910000|2021-12-28 03:58:30|207217.7|207067.7|207218.7|207068.7|207223.7|207073.7|207213.4|207063.4|8
1640663920000|2021-12-28 03:58:40|207217.6|207067.6|207218.2|207068.2|207220|207070|207217.6|207067.6|8
1640663930000|2021-12-28 03:58:50|207214|207064|207212.6|207062.6|207214|207064|207211.7|207061.7|9
1640663940000|2021-12-28 03:59:00|207213.6|207063.6|207217|207067|207225.9|207075.9|207212.3|207062.3|14
1640663950000|2021-12-28 03:59:10|207218.9|207068.9|207217.2|207067.2|207219.7|207069.7|207216.3|207066.3|12
1640663960000|2021-12-28 03:59:20|207217.5|207067.5|207218|207068|207220.7|207070.7|207217.3|207067.3|9
1640663970000|2021-12-28 03:59:30|207215.6|207065.6|207216.5|207066.5|207230.7|207080.7|207204.5|207054.5|13
1640663980000|2021-12-28 03:59:40|207211.2|207061.2|207211.2|207061.2|207212.5|207062.5|207210|207060|12
1640663990000|2021-12-28 03:59:50|207212.3|207062.3|207218.7|207068.7|207224.3|207074.3|207210.4|207060.4|16
1640664000000|2021-12-28 04:00:00|207218.6|207068.6|207217.7|207067.7|207218.9|207068.9|207216.3|207066.3|16
1640664010000|2021-12-28 04:00:10|207217.2|207067.2|207216.3|207066.3|207217.2|207067.2|207215.3|207065.3|11
1640664020000|2021-12-28 04:00:20|207207.8|207057.8|207222.7|207072.7|207230.5|207080.5|207201.9|207051.9|22
1640664030000|2021-12-28 04:00:30|207218.6|207068.6|207218.5|207068.5|207221.6|207071.6|207215.9|207065.9|16
1640664040000|2021-12-28 04:00:40|207217.5|207067.5|207206.9|207056.9|207217.8|207067.8|207204.9|207054.9|11
1640664050000|2021-12-28 04:00:50|207207.8|207057.8|207210.1|207060.1|207211.4|207061.4|207204.9|207054.9|17
1640664060000|2021-12-28 04:01:00|207213.2|207063.2|207206.8|207056.8|207213.2|207063.2|207204.9|207054.9|17
1640664070000|2021-12-28 04:01:10|207209.1|207059.1|207204.1|207054.1|207210.9|207060.9|207204.1|207054.1|10
1640664080000|2021-12-28 04:01:20|207204.5|207054.5|207204.8|207054.8|207204.8|207054.8|207203.7|207053.7|13
1640664090000|2021-12-28 04:01:30|207215.6|207065.6|207211.5|207061.5|207216.8|207066.8|207211.5|207061.5|10
1640664100000|2021-12-28 04:01:40|207210.3|207060.3|207206.9|207056.9|207211.6|207061.6|207205.4|207055.4|9
1640664110000|2021-12-28 04:01:50|207207.5|207057.5|207205.5|207055.5|207207.5|207057.5|207205.5|207055.5|6
1640664120000|2021-12-28 04:02:00|207216.7|207066.7|207211.6|207061.6|207216.7|207066.7|207211.6|207061.6|8
1640664130000|2021-12-28 04:02:10|207212.5|207062.5|207211.4|207061.4|207213.1|207063.1|207211.2|207061.2|6
1640664140000|2021-12-28 04:02:20|207211.2|207061.2|207206.6|207056.6|207211.2|207061.2|207189.9|207039.9|22
1640664150000|2021-12-28 04:02:30|207205.9|207055.9|207211.7|207061.7|207213|207063|207201.8|207051.8|17
1640664160000|2021-12-28 04:02:40|207209.9|207059.9|207209.4|207059.4|207212.3|207062.3|207205.6|207055.6|18
1640664170000|2021-12-28 04:02:50|207209.5|207059.5|207199.8|207049.8|207209.5|207059.5|207198.5|207048.5|16
1640664180000|2021-12-28 04:03:00|207198.9|207048.9|207189.4|207039.4|207201.4|207051.4|207189.4|207039.4|8
1640664190000|2021-12-28 04:03:10|207191.9|207041.9|207206.3|207056.3|207209.2|207059.2|207191.9|207041.9|5
1640664200000|2021-12-28 04:03:20|207205|207055|207200|207050|207206.6|207056.6|207199.6|207049.6|9
1640664210000|2021-12-28 04:03:30|207198.4|207048.4|207190.1|207040.1|207199.2|207049.2|207190.1|207040.1|4
1640664220000|2021-12-28 04:03:40|207193.9|207043.9|207209.1|207059.1|207209.1|207059.1|207193.9|207043.9|5
1640664230000|2021-12-28 04:03:50|207206|207056|207192.3|207042.3|207206|207056|207186.1|207036.1|17
1640664240000|2021-12-28 04:04:00|207193.5|207043.5|207189.6|207039.6|207196.2|207046.2|207188.9|207038.9|20
1640664250000|2021-12-28 04:04:10|207190.4|207040.4|207189.4|207039.4|207190.4|207040.4|207187|207037|14
1640664260000|2021-12-28 04:04:20|207190.1|207040.1|207182.2|207032.2|207191.1|207041.1|207182.2|207032.2|22
1640664270000|2021-12-28 04:04:30|207185.4|207035.4|207184.5|207034.5|207194.1|207044.1|207182.5|207032.5|26
1640664280000|2021-12-28 04:04:40|207185.5|207035.5|207184.8|207034.8|207186.2|207036.2|207180.8|207030.8|22
1640664290000|2021-12-28 04:04:50|207185|207035|207190.5|207040.5|207190.9|207040.9|207181.9|207031.9|14
1640664300000|2021-12-28 04:05:00|207190.4|207040.4|207191.4|207041.4|207193.1|207043.1|207189.8|207039.8|25
1640664310000|2021-12-28 04:05:10|207191.5|207041.5|207188.1|207038.1|207192.2|207042.2|207186.4|207036.4|18
1640664320000|2021-12-28 04:05:20|207185.3|207035.3|207192.9|207042.9|207195.8|207045.8|207185|207035|16
1640664330000|2021-12-28 04:05:30|207192.8|207042.8|207186|207036|207194.1|207044.1|207185|207035|22
1640664340000|2021-12-28 04:05:40|207187.2|207037.2|207185.1|207035.1|207188.2|207038.2|207183.2|207033.2|16
1640664350000|2021-12-28 04:05:50|207183.7|207033.7|207188.7|207038.7|207195.4|207045.4|207183|207033|12
1640664360000|2021-12-28 04:06:00|207189.3|207039.3|207191.1|207041.1|207191.5|207041.5|207187.7|207037.7|9
1640664370000|2021-12-28 04:06:10|207190.3|207040.3|207190|207040|207194.9|207044.9|207185.7|207035.7|15
1640664380000|2021-12-28 04:06:20|207187.9|207037.9|207190.9|207040.9|207200.5|207050.5|207187.8|207037.8|23
1640664390000|2021-12-28 04:06:30|207190.7|207040.7|207184.6|207034.6|207191.4|207041.4|207183.6|207033.6|17
1640664400000|2021-12-28 04:06:40|207184.8|207034.8|207191|207041|207194.6|207044.6|207183.8|207033.8|13
1640664410000|2021-12-28 04:06:50|207189.7|207039.7|207188.9|207038.9|207190.5|207040.5|207186.7|207036.7|19
1640664420000|2021-12-28 04:07:00|207188.8|207038.8|207192|207042|207194|207044|207188.8|207038.8|15
1640664430000|2021-12-28 04:07:10|207192.1|207042.1|207193.6|207043.6|207203.6|207053.6|207192.1|207042.1|14
1640664440000|2021-12-28 04:07:20|207191.7|207041.7|207188.6|207038.6|207192.8|207042.8|207187.9|207037.9|15
1640664450000|2021-12-28 04:07:30|207188.1|207038.1|207194.5|207044.5|207195.7|207045.7|207187.1|207037.1|13
1640664460000|2021-12-28 04:07:40|207192.9|207042.9|207192.4|207042.4|207193.5|207043.5|207190.7|207040.7|15
1640664470000|2021-12-28 04:07:50|207192.3|207042.3|207196.6|207046.6|207198.1|207048.1|207190.5|207040.5|11
1640664480000|2021-12-28 04:08:00|207195|207045|207195.3|207045.3|207195.3|207045.3|207192.4|207042.4|9
1640664490000|2021-12-28 04:08:10|207193.2|207043.2|207189.9|207039.9|207193.2|207043.2|207186.8|207036.8|16
1640664500000|2021-12-28 04:08:20|207190|207040|207197.7|207047.7|207197.7|207047.7|207188.8|207038.8|14
1640664510000|2021-12-28 04:08:30|207194.8|207044.8|207190.3|207040.3|207194.9|207044.9|207189.6|207039.6|14
1640664520000|2021-12-28 04:08:40|207191.3|207041.3|207197.4|207047.4|207197.4|207047.4|207186.8|207036.8|10
1640664530000|2021-12-28 04:08:50|207193.8|207043.8|207194.8|207044.8|207195.9|207045.9|207193.6|207043.6|9
1640664540000|2021-12-28 04:09:00|207194|207044|207197.7|207047.7|207198.8|207048.8|207188.5|207038.5|10
1640664550000|2021-12-28 04:09:10|207201.6|207051.6|207189.2|207039.2|207201.6|207051.6|207189.2|207039.2|8
1640664560000|2021-12-28 04:09:20|207184.3|207034.3|207186|207036|207188.8|207038.8|207184.3|207034.3|10
1640664570000|2021-12-28 04:09:30|207188|207038|207186.6|207036.6|207188.5|207038.5|207185.1|207035.1|12
1640664580000|2021-12-28 04:09:40|207195.8|207045.8|207190.3|207040.3|207196.3|207046.3|207188.4|207038.4|11
1640664590000|2021-12-28 04:09:50|207188.3|207038.3|207185.9|207035.9|207189.6|207039.6|207185.9|207035.9|8
1640664600000|2021-12-28 04:10:00|207186|207036|207191.7|207041.7|207197.7|207047.7|207186|207036|17
1640664610000|2021-12-28 04:10:10|207194.9|207044.9|207192.5|207042.5|207196.4|207046.4|207192.4|207042.4|11
1640664620000|2021-12-28 04:10:20|207191.9|207041.9|207192|207042|207198.7|207048.7|207191.9|207041.9|8
1640664630000|2021-12-28 04:10:30|207193.4|207043.4|207190.7|207040.7|207193.4|207043.4|207190.2|207040.2|10
1640664640000|2021-12-28 04:10:40|207200.6|207050.6|207194.8|207044.8|207200.6|207050.6|207192.2|207042.2|7
1640664650000|2021-12-28 04:10:50|207192|207042|207187|207037|207192.1|207042.1|207184|207034|10
1640664660000|2021-12-28 04:11:00|207187.1|207037.1|207188.8|207038.8|207202.8|207052.8|207187.1|207037.1|8
1640664670000|2021-12-28 04:11:10|207189.1|207039.1|207196.7|207046.7|207196.7|207046.7|207189.1|207039.1|9
1640664680000|2021-12-28 04:11:20|207194.3|207044.3|207194.3|207044.3|207213.8|207063.8|207191.9|207041.9|8
1640664690000|2021-12-28 04:11:30|207198.6|207048.6|207194.5|207044.5|207198.6|207048.6|207189.1|207039.1|12
1640664700000|2021-12-28 04:11:40|207190.3|207040.3|207193|207043|207195.6|207045.6|207190.3|207040.3|11
1640664710000|2021-12-28 04:11:50|207191.9|207041.9|207196.2|207046.2|207204.9|207054.9|207190.5|207040.5|11
1640664720000|2021-12-28 04:12:00|207199.2|207049.2|207197.4|207047.4|207199.2|207049.2|207194.7|207044.7|11
1640664730000|2021-12-28 04:12:10|207196.1|207046.1|207199.3|207049.3|207201.6|207051.6|207196.1|207046.1|6
1640664740000|2021-12-28 04:12:20|207191.1|207041.1|207203.8|207053.8|207217.4|207067.4|207190.9|207040.9|8
1640664750000|2021-12-28 04:12:30|207195.3|207045.3|207190.6|207040.6|207196.8|207046.8|207188.5|207038.5|7
1640664760000|2021-12-28 04:12:40|207191.7|207041.7|207189.5|207039.5|207191.7|207041.7|207185.1|207035.1|9
1640664770000|2021-12-28 04:12:50|207185.9|207035.9|207192.2|207042.2|207200.7|207050.7|207185.9|207035.9|8
1640664780000|2021-12-28 04:13:00|207194.8|207044.8|207195|207045|207195.9|207045.9|207188.8|207038.8|12
1640664790000|2021-12-28 04:13:10|207192.1|207042.1|207190.2|207040.2|207192.1|207042.1|207188.4|207038.4|8
1640664800000|2021-12-28 04:13:20|207190.8|207040.8|207218.7|207068.7|207224.5|207074.5|207190.8|207040.8|17
1640664810000|2021-12-28 04:13:30|207213.9|207063.9|207209.3|207059.3|207214.2|207064.2|207209|207059|24
1640664820000|2021-12-28 04:13:40|207208.1|207058.1|207200|207050|207222.1|207072.1|207194.3|207044.3|16
1640664830000|2021-12-28 04:13:50|207191|207041|207220.5|207070.5|207223.2|207073.2|207191|207041|15
1640664840000|2021-12-28 04:14:00|207225.1|207075.1|207209.1|207059.1|207225.1|207075.1|207206.2|207056.2|29
1640664850000|2021-12-28 04:14:10|207210.1|207060.1|207201|207051|207210.8|207060.8|207201|207051|20
1640664860000|2021-12-28 04:14:20|207207.4|207057.4|207203.3|207053.3|207208.7|207058.7|207203.3|207053.3|16
1640664870000|2021-12-28 04:14:30|207203.5|207053.5|207200.3|207050.3|207204.7|207054.7|207200|207050|13
1640664880000|2021-12-28 04:14:40|207200.2|207050.2|207191.4|207041.4|207216|207066|207189.6|207039.6|20
1640664890000|2021-12-28 04:14:50|207191.1|207041.1|207192.8|207042.8|207199.3|207049.3|207190.9|207040.9|15
1640664900000|2021-12-28 04:15:00|207193.8|207043.8|207195.4|207045.4|207196.8|207046.8|207191.6|207041.6|13
1640664910000|2021-12-28 04:15:10|207194.7|207044.7|207207.9|207057.9|207213.6|207063.6|207194.7|207044.7|23
1640664920000|2021-12-28 04:15:20|207204.4|207054.4|207215.7|207065.7|207222.7|207072.7|207204.4|207054.4|21
1640664930000|2021-12-28 04:15:30|207208.6|207058.6|207205.5|207055.5|207212.6|207062.6|207205|207055|15
1640664940000|2021-12-28 04:15:40|207206.5|207056.5|207216.3|207066.3|207218|207068|207205.6|207055.6|10
1640664950000|2021-12-28 04:15:50|207214.9|207064.9|207214.3|207064.3|207217|207067|207213|207063|13
1640664960000|2021-12-28 04:16:00|207210.9|207060.9|207211.2|207061.2|207216.8|207066.8|207209.3|207059.3|18
1640664970000|2021-12-28 04:16:10|207211.4|207061.4|207217|207067|207218.4|207068.4|207204.8|207054.8|22
1640664980000|2021-12-28 04:16:20|207216.7|207066.7|207216.6|207066.6|207219.7|207069.7|207215|207065|15
1640664990000|2021-12-28 04:16:30|207217.3|207067.3|207219.9|207069.9|207222.3|207072.3|207216|207066|7
1640665000000|2021-12-28 04:16:40|207217|207067|207219.2|207069.2|207219.6|207069.6|207213.4|207063.4|7
1640665010000|2021-12-28 04:16:50|207219.9|207069.9|207210.3|207060.3|207219.9|207069.9|207203.2|207053.2|16
1640665020000|2021-12-28 04:17:00|207212.2|207062.2|207195.5|207045.5|207212.2|207062.2|207194.9|207044.9|19
1640665030000|2021-12-28 04:17:10|207200.4|207050.4|207193.3|207043.3|207200.4|207050.4|207193.3|207043.3|6
1640665040000|2021-12-28 04:17:20|207194.5|207044.5|207200|207050|207203.4|207053.4|207194.5|207044.5|7
1640665050000|2021-12-28 04:17:30|207199.2|207049.2|207196.2|207046.2|207200.3|207050.3|207191.3|207041.3|19
1640665060000|2021-12-28 04:17:40|207196.8|207046.8|207194.7|207044.7|207197|207047|207193|207043|12
1640665070000|2021-12-28 04:17:50|207193.8|207043.8|207196.9|207046.9|207200.9|207050.9|207193.8|207043.8|6
1640665080000|2021-12-28 04:18:00|207196|207046|207192.7|207042.7|207196|207046|207192.7|207042.7|7
1640665090000|2021-12-28 04:18:10|207185.5|207035.5|207184.3|207034.3|207185.6|207035.6|207183.9|207033.9|6
1640665100000|2021-12-28 04:18:20|207201.8|207051.8|207190.3|207040.3|207201.8|207051.8|207190.3|207040.3|6
1640665110000|2021-12-28 04:18:30|207189.7|207039.7|207190.8|207040.8|207202.4|207052.4|207187.9|207037.9|19
1640665120000|2021-12-28 04:18:40|207194.3|207044.3|207197.4|207047.4|207199.7|207049.7|207191.3|207041.3|20
1640665130000|2021-12-28 04:18:50|207195.4|207045.4|207199.9|207049.9|207203.8|207053.8|207194.7|207044.7|20
1640665140000|2021-12-28 04:19:00|207201.5|207051.5|207200.9|207050.9|207207.4|207057.4|207199.4|207049.4|12
1640665150000|2021-12-28 04:19:10|207201.5|207051.5|207202|207052|207203.1|207053.1|207199.3|207049.3|8
1640665160000|2021-12-28 04:19:20|207200.4|207050.4|207201|207051|207209.2|207059.2|207198.1|207048.1|14
1640665170000|2021-12-28 04:19:30|207199.2|207049.2|207200.9|207050.9|207200.9|207050.9|207198.8|207048.8|6
1640665180000|2021-12-28 04:19:40|207195.6|207045.6|207199.6|207049.6|207207.7|207057.7|207195.6|207045.6|7
1640665190000|2021-12-28 04:19:50|207201.1|207051.1|207199.8|207049.8|207209.6|207059.6|207199.7|207049.7|7
1640665200000|2021-12-28 04:20:00|207200.9|207050.9|207200.7|207050.7|207204.4|207054.4|207200.6|207050.6|10
1640665210000|2021-12-28 04:20:10|207201.3|207051.3|207196|207046|207201.3|207051.3|207195.9|207045.9|6
1640665220000|2021-12-28 04:20:20|207196.1|207046.1|207196.8|207046.8|207215.2|207065.2|207196.1|207046.1|6
1640665230000|2021-12-28 04:20:30|207199.4|207049.4|207197.1|207047.1|207199.6|207049.6|207197.1|207047.1|3
1640665240000|2021-12-28 04:20:40|207215.9|207065.9|207196.2|207046.2|207215.9|207065.9|207195.2|207045.2|9
1640665250000|2021-12-28 04:20:50|207196.3|207046.3|207196.3|207046.3|207199.8|207049.8|207196.3|207046.3|3
1640665260000|2021-12-28 04:21:00|207205|207055|207210.9|207060.9|207210.9|207060.9|207201.7|207051.7|3
1640665270000|2021-12-28 04:21:10|207207.9|207057.9|207199.2|207049.2|207211|207061|207193.9|207043.9|17
1640665280000|2021-12-28 04:21:20|207198.8|207048.8|207198.1|207048.1|207200.4|207050.4|207194.8|207044.8|11
1640665290000|2021-12-28 04:21:30|207197.2|207047.2|207193.2|207043.2|207199.3|207049.3|207193.2|207043.2|9
1640665300000|2021-12-28 04:21:40|207193.6|207043.6|207201.5|207051.5|207205.7|207055.7|207193.6|207043.6|5
1640665310000|2021-12-28 04:21:50|207198.8|207048.8|207204.1|207054.1|207207.6|207057.6|207197.6|207047.6|11
1640665320000|2021-12-28 04:22:00|207204.3|207054.3|207199.3|207049.3|207205.9|207055.9|207199.3|207049.3|7
1640665330000|2021-12-28 04:22:10|207197.2|207047.2|207211.8|207061.8|207212.8|207062.8|207197.2|207047.2|7
1640665340000|2021-12-28 04:22:20|207205.9|207055.9|207202|207052|207205.9|207055.9|207201.8|207051.8|9
1640665350000|2021-12-28 04:22:30|207201.8|207051.8|207198.1|207048.1|207203.3|207053.3|207198.1|207048.1|11
1640665360000|2021-12-28 04:22:40|207199|207049|207207.4|207057.4|207210.2|207060.2|207199|207049|9
1640665370000|2021-12-28 04:22:50|207204.8|207054.8|207205.4|207055.4|207206.9|207056.9|207202.5|207052.5|10
1640665380000|2021-12-28 04:23:00|207205.1|207055.1|207203.5|207053.5|207205.1|207055.1|207201.7|207051.7|8
1640665390000|2021-12-28 04:23:10|207202.1|207052.1|207212.8|207062.8|207215.3|207065.3|207202.1|207052.1|12
1640665400000|2021-12-28 04:23:20|207214.9|207064.9|207207|207057|207214.9|207064.9|207207|207057|11
1640665410000|2021-12-28 04:23:30|207206|207056|207206.4|207056.4|207207.7|207057.7|207204.7|207054.7|8
1640665420000|2021-12-28 04:23:40|207204.9|207054.9|207199.9|207049.9|207204.9|207054.9|207199.9|207049.9|6
1640665430000|2021-12-28 04:23:50|207201.2|207051.2|207188.2|207038.2|207209.6|207059.6|207188.2|207038.2|14
1640665440000|2021-12-28 04:24:00|207190.3|207040.3|207191.1|207041.1|207202.8|207052.8|207190.3|207040.3|13
1640665450000|2021-12-28 04:24:10|207209|207059|207201.2|207051.2|207209|207059|207201.2|207051.2|3
1640665460000|2021-12-28 04:24:20|207196.5|207046.5|207201.8|207051.8|207202.8|207052.8|207190.8|207040.8|11
1640665470000|2021-12-28 04:24:30|207205.3|207055.3|207200.8|207050.8|207205.3|207055.3|207199.8|207049.8|9
1640665480000|2021-12-28 04:24:40|207200.7|207050.7|207200.1|207050.1|207201.8|207051.8|207200.1|207050.1|4
1640665490000|2021-12-28 04:24:50|207200.3|207050.3|207206.1|207056.1|207208|207058|207195.6|207045.6|6
1640665500000|2021-12-28 04:25:00|207201.9|207051.9|207197.3|207047.3|207204.6|207054.6|207197.3|207047.3|9
1640665510000|2021-12-28 04:25:10|207178.3|207028.3|207203|207053|207206.6|207056.6|207178.3|207028.3|13
1640665520000|2021-12-28 04:25:20|207206.8|207056.8|207207.6|207057.6|207210.8|207060.8|207199.7|207049.7|14
1640665530000|2021-12-28 04:25:30|207204.8|207054.8|207208|207058|207211|207061|207203.5|207053.5|18
1640665540000|2021-12-28 04:25:40|207208.1|207058.1|207204.6|207054.6|207208.6|207058.6|207204.6|207054.6|9
1640665550000|2021-12-28 04:25:50|207204.3|207054.3|207209.3|207059.3|207214|207064|207203.9|207053.9|7
1640665560000|2021-12-28 04:26:00|207205.4|207055.4|207183.5|207033.5|207205.4|207055.4|207183.2|207033.2|17
1640665570000|2021-12-28 04:26:10|207185.2|207035.2|207192.2|207042.2|207192.2|207042.2|207185.1|207035.1|10
1640665580000|2021-12-28 04:26:20|207189.4|207039.4|207194.7|207044.7|207201.3|207051.3|207188.8|207038.8|8
1640665590000|2021-12-28 04:26:30|207194.9|207044.9|207191.2|207041.2|207194.9|207044.9|207190.1|207040.1|9
1640665600000|2021-12-28 04:26:40|207189.1|207039.1|207195|207045|207199.1|207049.1|207189.1|207039.1|10
1640665610000|2021-12-28 04:26:50|207194.3|207044.3|207194.2|207044.2|207196|207046|207192.3|207042.3|13
1640665620000|2021-12-28 04:27:00|207196.6|207046.6|207197.7|207047.7|207202.9|207052.9|207185.9|207035.9|12
1640665630000|2021-12-28 04:27:10|207197.9|207047.9|207192.3|207042.3|207197.9|207047.9|207189.8|207039.8|9
1640665640000|2021-12-28 04:27:20|207191.2|207041.2|207189.7|207039.7|207192.3|207042.3|207189.6|207039.6|12
1640665650000|2021-12-28 04:27:30|207188|207038|207198.8|207048.8|207199.4|207049.4|207187.2|207037.2|18
1640665660000|2021-12-28 04:27:40|207188.6|207038.6|207190.5|207040.5|207195.8|207045.8|207176.1|207026.1|15
1640665670000|2021-12-28 04:27:50|207187.4|207037.4|207198|207048|207200.9|207050.9|207187.4|207037.4|16
1640665680000|2021-12-28 04:28:00|207196.7|207046.7|207196.8|207046.8|207197.1|207047.1|207193.8|207043.8|10
1640665690000|2021-12-28 04:28:10|207197.4|207047.4|207195.2|207045.2|207197.4|207047.4|207195|207045|7
1640665700000|2021-12-28 04:28:20|207195.4|207045.4|207198.7|207048.7|207201.9|207051.9|207195.4|207045.4|5
1640665710000|2021-12-28 04:28:30|207192.9|207042.9|207194.1|207044.1|207195.6|207045.6|207192.4|207042.4|6
1640665720000|2021-12-28 04:28:40|207194.9|207044.9|207195|207045|207198|207048|207186|207036|14
1640665730000|2021-12-28 04:28:50|207192.8|207042.8|207188.5|207038.5|207192.8|207042.8|207186.7|207036.7|10
1640665740000|2021-12-28 04:29:00|207189.6|207039.6|207186.9|207036.9|207189.8|207039.8|207186.9|207036.9|12
1640665750000|2021-12-28 04:29:10|207189.9|207039.9|207194.8|207044.8|207199.2|207049.2|207189.9|207039.9|12
1640665760000|2021-12-28 04:29:20|207195.4|207045.4|207184.4|207034.4|207195.4|207045.4|207184.4|207034.4|9
1640665770000|2021-12-28 04:29:30|207186.8|207036.8|207193.3|207043.3|207197.3|207047.3|207186.8|207036.8|10
1640665780000|2021-12-28 04:29:40|207192.5|207042.5|207188.6|207038.6|207192.5|207042.5|207186.1|207036.1|11
1640665790000|2021-12-28 04:29:50|207189.4|207039.4|207190.5|207040.5|207193.8|207043.8|207189|207039|14
1640665800000|2021-12-28 04:30:00|207190.3|207040.3|207194|207044|207200.7|207050.7|207190.2|207040.2|13
1640665810000|2021-12-28 04:30:10|207194.1|207044.1|207191.4|207041.4|207195.9|207045.9|207189.9|207039.9|8
1640665820000|2021-12-28 04:30:20|207191.2|207041.2|207187.1|207037.1|207193|207043|207187.1|207037.1|9
1640665830000|2021-12-28 04:30:30|207207.4|207057.4|207192.7|207042.7|207207.4|207057.4|207192.7|207042.7|14
1640665840000|2021-12-28 04:30:40|207193.7|207043.7|207194.5|207044.5|207195.5|207045.5|207192.1|207042.1|12
1640665850000|2021-12-28 04:30:50|207192.4|207042.4|207191.6|207041.6|207193.4|207043.4|207190.8|207040.8|15
1640665860000|2021-12-28 04:31:00|207190.7|207040.7|207195.6|207045.6|207198.3|207048.3|207190.7|207040.7|9
1640665870000|2021-12-28 04:31:10|207193.6|207043.6|207189.4|207039.4|207194.9|207044.9|207188.1|207038.1|8
1640665880000|2021-12-28 04:31:20|207189.3|207039.3|207182.3|207032.3|207194.1|207044.1|207177.5|207027.5|15
1640665890000|2021-12-28 04:31:30|207182.9|207032.9|207182.1|207032.1|207184.7|207034.7|207178.9|207028.9|9
1640665900000|2021-12-28 04:31:40|207180.1|207030.1|207181.4|207031.4|207181.4|207031.4|207179.2|207029.2|7
1640665910000|2021-12-28 04:31:50|207196.9|207046.9|207187.3|207037.3|207196.9|207046.9|207187.3|207037.3|6
1640665920000|2021-12-28 04:32:00|207187.9|207037.9|207181.3|207031.3|207187.9|207037.9|207176.5|207026.5|12
1640665930000|2021-12-28 04:32:10|207182.3|207032.3|207195.5|207045.5|207197.3|207047.3|207180.7|207030.7|12
1640665940000|2021-12-28 04:32:20|207194.4|207044.4|207188.5|207038.5|207195|207045|207188.5|207038.5|13
1640665950000|2021-12-28 04:32:30|207183.1|207033.1|207177.1|207027.1|207183.9|207033.9|207177.1|207027.1|7
1640665960000|2021-12-28 04:32:40|207181.6|207031.6|207192.5|207042.5|207196.6|207046.6|207179.2|207029.2|13
1640665970000|2021-12-28 04:32:50|207192.6|207042.6|207186.2|207036.2|207195.1|207045.1|207186.2|207036.2|10
1640665980000|2021-12-28 04:33:00|207199.7|207049.7|207190.7|207040.7|207199.7|207049.7|207188.8|207038.8|9
1640665990000|2021-12-28 04:33:10|207192.5|207042.5|207191.8|207041.8|207192.5|207042.5|207188.5|207038.5|9
1640666000000|2021-12-28 04:33:20|207185.9|207035.9|207187|207037|207190.6|207040.6|207185.8|207035.8|15
1640666010000|2021-12-28 04:33:30|207188.7|207038.7|207191.5|207041.5|207197.5|207047.5|207188.6|207038.6|7
1640666020000|2021-12-28 04:33:40|207192.2|207042.2|207189.5|207039.5|207192.2|207042.2|207189.5|207039.5|6
1640666030000|2021-12-28 04:33:50|207191.2|207041.2|207183.1|207033.1|207191.2|207041.2|207183.1|207033.1|3
1640666040000|2021-12-28 04:34:00|207203.4|207053.4|207191.6|207041.6|207203.4|207053.4|207191.6|207041.6|4
1640666050000|2021-12-28 04:34:10|207192.1|207042.1|207185.4|207035.4|207196.2|207046.2|207185.4|207035.4|6
1640666060000|2021-12-28 04:34:20|207202.1|207052.1|207191.2|207041.2|207202.1|207052.1|207188.6|207038.6|15
1640666070000|2021-12-28 04:34:30|207191.3|207041.3|207191.4|207041.4|207192.6|207042.6|207188.9|207038.9|12
1640666080000|2021-12-28 04:34:40|207191.5|207041.5|207187|207037|207191.8|207041.8|207183.9|207033.9|13
1640666090000|2021-12-28 04:34:50|207183.8|207033.8|207182.4|207032.4|207197.5|207047.5|207182.2|207032.2|16
1640666100000|2021-12-28 04:35:00|207192.5|207042.5|207186.7|207036.7|207193|207043|207185.8|207035.8|11
1640666110000|2021-12-28 04:35:10|207184.1|207034.1|207193.7|207043.7|207198.8|207048.8|207184.1|207034.1|8
1640666120000|2021-12-28 04:35:20|207192.7|207042.7|207191.5|207041.5|207194.8|207044.8|207191.4|207041.4|10
1640666130000|2021-12-28 04:35:30|207197.1|207047.1|207190.6|207040.6|207197.1|207047.1|207189.2|207039.2|13
1640666140000|2021-12-28 04:35:40|207189.7|207039.7|207189.1|207039.1|207190.8|207040.8|207187.4|207037.4|11
1640666150000|2021-12-28 04:35:50|207187.5|207037.5|207190.5|207040.5|207196.5|207046.5|207187.5|207037.5|14
1640666160000|2021-12-28 04:36:00|207191.2|207041.2|207185.8|207035.8|207194.6|207044.6|207184.8|207034.8|11
1640666170000|2021-12-28 04:36:10|207187.7|207037.7|207193.5|207043.5|207196.1|207046.1|207185.1|207035.1|12
1640666180000|2021-12-28 04:36:20|207190.5|207040.5|207191.9|207041.9|207194.6|207044.6|207189|207039|14
1640666190000|2021-12-28 04:36:30|207190.8|207040.8|207190.6|207040.6|207199|207049|207189.1|207039.1|9
1640666200000|2021-12-28 04:36:40|207186.7|207036.7|207186.6|207036.6|207192.6|207042.6|207185.6|207035.6|10
1640666210000|2021-12-28 04:36:50|207186.9|207036.9|207187.9|207037.9|207199.7|207049.7|207186.9|207036.9|14
1640666220000|2021-12-28 04:37:00|207189.8|207039.8|207189.3|207039.3|207190.3|207040.3|207187.4|207037.4|13
1640666230000|2021-12-28 04:37:10|207188.8|207038.8|207189.6|207039.6|207189.6|207039.6|207185.3|207035.3|12
1640666240000|2021-12-28 04:37:20|207186.8|207036.8|207188.7|207038.7|207197.8|207047.8|207186.8|207036.8|12
1640666250000|2021-12-28 04:37:30|207188.5|207038.5|207189.4|207039.4|207190.7|207040.7|207183.5|207033.5|11
1640666260000|2021-12-28 04:37:40|207189.1|207039.1|207186.1|207036.1|207189.4|207039.4|207186.1|207036.1|15
1640666270000|2021-12-28 04:37:50|207185.7|207035.7|207187.6|207037.6|207197.2|207047.2|207185.7|207035.7|12
1640666280000|2021-12-28 04:38:00|207189.3|207039.3|207190.9|207040.9|207191.8|207041.8|207187.3|207037.3|15
1640666290000|2021-12-28 04:38:10|207187.2|207037.2|207194.1|207044.1|207196.3|207046.3|207183.3|207033.3|11
1640666300000|2021-12-28 04:38:20|207195.4|207045.4|207182.6|207032.6|207195.4|207045.4|207182.6|207032.6|5
1640666310000|2021-12-28 04:38:30|207185.3|207035.3|207191.6|207041.6|207192|207042|207185.3|207035.3|11
1640666320000|2021-12-28 04:38:40|207187.1|207037.1|207186.5|207036.5|207199.7|207049.7|207186.5|207036.5|14
1640666330000|2021-12-28 04:38:50|207182.4|207032.4|207188|207038|207190.4|207040.4|207182.4|207032.4|13
1640666340000|2021-12-28 04:39:00|207190.1|207040.1|207192.1|207042.1|207199|207049|207189.9|207039.9|16
1640666350000|2021-12-28 04:39:10|207189.7|207039.7|207192.7|207042.7|207192.7|207042.7|207188.2|207038.2|10
1640666360000|2021-12-28 04:39:20|207192.1|207042.1|207185.7|207035.7|207192.1|207042.1|207185.7|207035.7|12
1640666370000|2021-12-28 04:39:30|207185.5|207035.5|207188.3|207038.3|207195.9|207045.9|207185.5|207035.5|10
1640666380000|2021-12-28 04:39:40|207186.9|207036.9|207187.6|207037.6|207191.2|207041.2|207186.9|207036.9|10
1640666390000|2021-12-28 04:39:50|207187.2|207037.2|207186.7|207036.7|207189.1|207039.1|207183.9|207033.9|10
1640666400000|2021-12-28 04:40:00|207184.9|207034.9|207187.9|207037.9|207194.7|207044.7|207184.9|207034.9|12
1640666410000|2021-12-28 04:40:10|207189.5|207039.5|207188.9|207038.9|207192.3|207042.3|207188.8|207038.8|11
1640666420000|2021-12-28 04:40:20|207188.5|207038.5|207187.8|207037.8|207188.6|207038.6|207186.1|207036.1|6
1640666430000|2021-12-28 04:40:30|207182.2|207032.2|207193|207043|207195.6|207045.6|207182.2|207032.2|15
1640666440000|2021-12-28 04:40:40|207192.5|207042.5|207190.7|207040.7|207192.6|207042.6|207189|207039|12
1640666450000|2021-12-28 04:40:50|207187.8|207037.8|207189.5|207039.5|207189.8|207039.8|207184.6|207034.6|9
1640666460000|2021-12-28 04:41:00|207188.2|207038.2|207194.6|207044.6|207197.6|207047.6|207185.5|207035.5|12
1640666470000|2021-12-28 04:41:10|207194|207044|207182.4|207032.4|207195.3|207045.3|207181.9|207031.9|13
1640666480000|2021-12-28 04:41:20|207180.2|207030.2|207188.4|207038.4|207194.7|207044.7|207180.2|207030.2|10
1640666490000|2021-12-28 04:41:30|207191.1|207041.1|207184.2|207034.2|207191.1|207041.1|207184.1|207034.1|7
1640666500000|2021-12-28 04:41:40|207186.5|207036.5|207182.3|207032.3|207194|207044|207175.9|207025.9|10
1640666510000|2021-12-28 04:41:50|207187.5|207037.5|207185.3|207035.3|207188.8|207038.8|207182.6|207032.6|10
1640666520000|2021-12-28 04:42:00|207185|207035|207192.9|207042.9|207194|207044|207183.3|207033.3|13
1640666530000|2021-12-28 04:42:10|207193.3|207043.3|207199.6|207049.6|207199.6|207049.6|207190.7|207040.7|12
1640666540000|2021-12-28 04:42:20|207194|207044|207186.8|207036.8|207200.7|207050.7|207186.8|207036.8|12
1640666550000|2021-12-28 04:42:30|207189.5|207039.5|207192.5|207042.5|207192.5|207042.5|207186.2|207036.2|11
1640666560000|2021-12-28 04:42:40|207193.1|207043.1|207197.6|207047.6|207198.2|207048.2|207184|207034|10
1640666570000|2021-12-28 04:42:50|207197.5|207047.5|207194.3|207044.3|207197.9|207047.9|207193.2|207043.2|16
1640666580000|2021-12-28 04:43:00|207195.7|207045.7|207200.4|207050.4|207203.3|207053.3|207186|207036|11
1640666590000|2021-12-28 04:43:10|207198.3|207048.3|207195.2|207045.2|207198.3|207048.3|207192.9|207042.9|8
1640666600000|2021-12-28 04:43:20|207193|207043|207185.4|207035.4|207193|207043|207182.8|207032.8|10
1640666610000|2021-12-28 04:43:30|207205.3|207055.3|207201.9|207051.9|207207.4|207057.4|207201.9|207051.9|16
1640666620000|2021-12-28 04:43:40|207202.8|207052.8|207207.5|207057.5|207207.5|207057.5|207197.9|207047.9|11
1640666630000|2021-12-28 04:43:50|207206.5|207056.5|207204.1|207054.1|207206.5|207056.5|207202.7|207052.7|6
1640666640000|2021-12-28 04:44:00|207204.6|207054.6|207204.3|207054.3|207211.1|207061.1|207200.8|207050.8|18
1640666650000|2021-12-28 04:44:10|207204.1|207054.1|207201.5|207051.5|207210|207060|207201.5|207051.5|20
1640666660000|2021-12-28 04:44:20|207200.6|207050.6|207195.6|207045.6|207203.5|207053.5|207195.6|207045.6|10
1640666670000|2021-12-28 04:44:30|207196.4|207046.4|207199.8|207049.8|207205.3|207055.3|207193.6|207043.6|9
1640666680000|2021-12-28 04:44:40|207196.3|207046.3|207203.1|207053.1|207204|207054|207196|207046|10
1640666690000|2021-12-28 04:44:50|207200.8|207050.8|207194.5|207044.5|207200.8|207050.8|207194.4|207044.4|8
1640666700000|2021-12-28 04:45:00|207198.1|207048.1|207199.1|207049.1|207210.1|207060.1|207195|207045|13
1640666710000|2021-12-28 04:45:10|207200.5|207050.5|207208.1|207058.1|207215.1|207065.1|207200.5|207050.5|21
1640666720000|2021-12-28 04:45:20|207210.1|207060.1|207207.5|207057.5|207210.5|207060.5|207207.5|207057.5|9
1640666730000|2021-12-28 04:45:30|207207.6|207057.6|207211.6|207061.6|207214.8|207064.8|207207.6|207057.6|19
1640666740000|2021-12-28 04:45:40|207210.7|207060.7|207202.4|207052.4|207211.7|207061.7|207200.6|207050.6|14
1640666750000|2021-12-28 04:45:50|207202.3|207052.3|207191.4|207041.4|207215.1|207065.1|207190.3|207040.3|22
1640666760000|2021-12-28 04:46:00|207204|207054|207197.6|207047.6|207204|207054|207195.9|207045.9|18
1640666770000|2021-12-28 04:46:10|207195.4|207045.4|207201|207051|207205.1|207055.1|207195.4|207045.4|22
1640666780000|2021-12-28 04:46:20|207196.4|207046.4|207209.9|207059.9|207215.7|207065.7|207196.4|207046.4|24
1640666790000|2021-12-28 04:46:30|207208.6|207058.6|207210.7|207060.7|207219.8|207069.8|207208.6|207058.6|15
1640666800000|2021-12-28 04:46:40|207213.1|207063.1|207213.6|207063.6|207217.7|207067.7|207211.5|207061.5|14
1640666810000|2021-12-28 04:46:50|207212.7|207062.7|207217.9|207067.9|207217.9|207067.9|207210.8|207060.8|11
1640666820000|2021-12-28 04:47:00|207216.9|207066.9|207207.5|207057.5|207216.9|207066.9|207205.6|207055.6|12
1640666830000|2021-12-28 04:47:10|207207.2|207057.2|207217.3|207067.3|207221.3|207071.3|207207.2|207057.2|10
1640666840000|2021-12-28 04:47:20|207212.7|207062.7|207210.3|207060.3|207214.6|207064.6|207210.3|207060.3|12
1640666850000|2021-12-28 04:47:30|207210.2|207060.2|207222.7|207072.7|207222.7|207072.7|207204.4|207054.4|11
1640666860000|2021-12-28 04:47:40|207220.6|207070.6|207210.6|207060.6|207220.6|207070.6|207210.5|207060.5|12
1640666870000|2021-12-28 04:47:50|207215.5|207065.5|207211|207061|207218.4|207068.4|207211|207061|15
1640666880000|2021-12-28 04:48:00|207212|207062|207212.2|207062.2|207213.6|207063.6|207209.9|207059.9|14
1640666890000|2021-12-28 04:48:10|207211.5|207061.5|207204.1|207054.1|207212.1|207062.1|207202.7|207052.7|12
1640666900000|2021-12-28 04:48:20|207204|207054|207215.7|207065.7|207217.4|207067.4|207204|207054|9
1640666910000|2021-12-28 04:48:30|207215.8|207065.8|207212.7|207062.7|207215.8|207065.8|207210.2|207060.2|6
1640666920000|2021-12-28 04:48:40|207210.2|207060.2|207210.7|207060.7|207210.7|207060.7|207207.3|207057.3|4
1640666930000|2021-12-28 04:48:50|207201.3|207051.3|207200.9|207050.9|207220.2|207070.2|207199|207049|17
1640666940000|2021-12-28 04:49:00|207200.1|207050.1|207205.8|207055.8|207207.2|207057.2|207199.3|207049.3|17
1640666950000|2021-12-28 04:49:10|207204.1|207054.1|207202|207052|207205.2|207055.2|207201.3|207051.3|16
1640666960000|2021-12-28 04:49:20|207200.8|207050.8|207204.8|207054.8|207205.2|207055.2|207194.7|207044.7|11
1640666970000|2021-12-28 04:49:30|207201.6|207051.6|207198.9|207048.9|207203.6|207053.6|207198.9|207048.9|16
1640666980000|2021-12-28 04:49:40|207199.4|207049.4|207192|207042|207199.4|207049.4|207192|207042|13
1640666990000|2021-12-28 04:49:50|207192.6|207042.6|207198.9|207048.9|207201.3|207051.3|207190|207040|12
1640667000000|2021-12-28 04:50:00|207196.1|207046.1|207193.3|207043.3|207197.8|207047.8|207192.6|207042.6|11
1640667010000|2021-12-28 04:50:10|207198.3|207048.3|207192.9|207042.9|207200.3|207050.3|207192.5|207042.5|12
1640667020000|2021-12-28 04:50:20|207193|207043|207192.7|207042.7|207194.5|207044.5|207192.7|207042.7|6
1640667030000|2021-12-28 04:50:30|207189.4|207039.4|207197.1|207047.1|207203.7|207053.7|207186.5|207036.5|7
1640667040000|2021-12-28 04:50:40|207195.4|207045.4|207191.4|207041.4|207195.4|207045.4|207189.1|207039.1|7
1640667050000|2021-12-28 04:50:50|207188.6|207038.6|207195.5|207045.5|207205.7|207055.7|207185.5|207035.5|6
1640667060000|2021-12-28 04:51:00|207196|207046|207193.2|207043.2|207196|207046|207192.5|207042.5|4
1640667070000|2021-12-28 04:51:10|207191.4|207041.4|207188.4|207038.4|207194.4|207044.4|207187.9|207037.9|11
1640667080000|2021-12-28 04:51:20|207189.4|207039.4|207192.1|207042.1|207198.8|207048.8|207188.3|207038.3|13
1640667090000|2021-12-28 04:51:30|207193.5|207043.5|207192.3|207042.3|207193.8|207043.8|207192.2|207042.2|10
1640667100000|2021-12-28 04:51:40|207189.2|207039.2|207186.8|207036.8|207189.2|207039.2|207186.7|207036.7|9
1640667110000|2021-12-28 04:51:50|207205.5|207055.5|207195.1|207045.1|207205.5|207055.5|207195.1|207045.1|3
1640667120000|2021-12-28 04:52:00|207194.3|207044.3|207191.3|207041.3|207194.3|207044.3|207190.7|207040.7|7
1640667130000|2021-12-28 04:52:10|207195|207045|207188.3|207038.3|207195|207045|207188.3|207038.3|7
1640667140000|2021-12-28 04:52:20|207186.6|207036.6|207192.2|207042.2|207202.4|207052.4|207186.5|207036.5|6
1640667150000|2021-12-28 04:52:30|207194.8|207044.8|207191.5|207041.5|207195.6|207045.6|207191.5|207041.5|10
1640667160000|2021-12-28 04:52:40|207189.8|207039.8|207192.2|207042.2|207192.4|207042.4|207188.7|207038.7|7
1640667170000|2021-12-28 04:52:50|207191.3|207041.3|207194.4|207044.4|207202.7|207052.7|207191.3|207041.3|13
1640667180000|2021-12-28 04:53:00|207194.9|207044.9|207216.2|207066.2|207227.7|207077.7|207194.9|207044.9|18
1640667190000|2021-12-28 04:53:10|207213.7|207063.7|207217.2|207067.2|207221.1|207071.1|207208.3|207058.3|13
1640667200000|2021-12-28 04:53:20|207215.2|207065.2|207212.7|207062.7|207215.2|207065.2|207212.3|207062.3|7
1640667210000|2021-12-28 04:53:30|207211|207061|207222.7|207072.7|207224|207074|207210.5|207060.5|4
1640667220000|2021-12-28 04:53:40|207213.9|207063.9|207207.8|207057.8|207213.9|207063.9|207204.6|207054.6|8
1640667230000|2021-12-28 04:53:50|207204.7|207054.7|207206.6|207056.6|207209.4|207059.4|207201.2|207051.2|11
1640667240000|2021-12-28 04:54:00|207203.3|207053.3|207201.2|207051.2|207206.1|207056.1|207198|207048|11
1640667250000|2021-12-28 04:54:10|207197.5|207047.5|207197.6|207047.6|207200|207050|207197.5|207047.5|7
1640667260000|2021-12-28 04:54:20|207196.3|207046.3|207193|207043|207198.1|207048.1|207192.4|207042.4|14
1640667270000|2021-12-28 04:54:30|207192.9|207042.9|207194.1|207044.1|207196|207046|207192.5|207042.5|9
1640667280000|2021-12-28 04:54:40|207204.3|207054.3|207198.5|207048.5|207204.5|207054.5|207198.3|207048.3|8
1640667290000|2021-12-28 04:54:50|207196|207046|207182.7|207032.7|207196|207046|207182.7|207032.7|5
1640667300000|2021-12-28 04:55:00|207185.7|207035.7|207206.8|207056.8|207208.6|207058.6|207182.7|207032.7|10
1640667310000|2021-12-28 04:55:10|207210.8|207060.8|207207.7|207057.7|207213.3|207063.3|207207.7|207057.7|10
1640667320000|2021-12-28 04:55:20|207208.7|207058.7|207196.8|207046.8|207208.7|207058.7|207194.8|207044.8|12
1640667330000|2021-12-28 04:55:30|207197.3|207047.3|207209.8|207059.8|207219.8|207069.8|207193.4|207043.4|16
1640667340000|2021-12-28 04:55:40|207202.4|207052.4|207191.4|207041.4|207208|207058|207189.1|207039.1|16
1640667350000|2021-12-28 04:55:50|207197.9|207047.9|207198.2|207048.2|207210|207060|207195.6|207045.6|14
1640667360000|2021-12-28 04:56:00|207198.1|207048.1|207197.5|207047.5|207201.6|207051.6|207196.7|207046.7|6
1640667370000|2021-12-28 04:56:10|207197.3|207047.3|207200.4|207050.4|207206.9|207056.9|207197.3|207047.3|7
1640667380000|2021-12-28 04:56:20|207194.9|207044.9|207194.6|207044.6|207194.9|207044.9|207194.6|207044.6|3
1640667390000|2021-12-28 04:56:30|207213.5|207063.5|207171.7|207021.7|207213.5|207063.5|207171.7|207021.7|7
1640667400000|2021-12-28 04:56:40|207181.4|207031.4|207191.5|207041.5|207198.8|207048.8|207181.4|207031.4|19
1640667410000|2021-12-28 04:56:50|207193.3|207043.3|207188|207038|207193.5|207043.5|207187.6|207037.6|7
1640667420000|2021-12-28 04:57:00|207194.4|207044.4|207203.3|207053.3|207207.2|207057.2|207194.4|207044.4|10
1640667430000|2021-12-28 04:57:10|207203.5|207053.5|207198.7|207048.7|207204|207054|207195.9|207045.9|16
1640667440000|2021-12-28 04:57:20|207194.5|207044.5|207195.7|207045.7|207197.4|207047.4|207190.7|207040.7|9
1640667450000|2021-12-28 04:57:30|207196.2|207046.2|207199.9|207049.9|207207.7|207057.7|207195.8|207045.8|12
1640667460000|2021-12-28 04:57:40|207197|207047|207197.4|207047.4|207199.9|207049.9|207197|207047|5
1640667470000|2021-12-28 04:57:50|207195|207045|207198.3|207048.3|207201.8|207051.8|207194.4|207044.4|12
1640667480000|2021-12-28 04:58:00|207198.4|207048.4|207200.3|207050.3|207200.3|207050.3|207197|207047|6
1640667490000|2021-12-28 04:58:10|207199.7|207049.7|207198.9|207048.9|207206.2|207056.2|207196.3|207046.3|11
1640667500000|2021-12-28 04:58:20|207198.1|207048.1|207193.7|207043.7|207204.5|207054.5|207193.7|207043.7|13
1640667510000|2021-12-28 04:58:30|207191.3|207041.3|207186.5|207036.5|207191.3|207041.3|207186.5|207036.5|5
1640667520000|2021-12-28 04:58:40|207211.8|207061.8|207203.1|207053.1|207211.8|207061.8|207200.5|207050.5|9
1640667530000|2021-12-28 04:58:50|207197.7|207047.7|207198.7|207048.7|207199.4|207049.4|207196.3|207046.3|7
1640667540000|2021-12-28 04:59:00|207198.2|207048.2|207195.5|207045.5|207213.9|207063.9|207192.6|207042.6|10
1640667550000|2021-12-28 04:59:10|207199.6|207049.6|207195.5|207045.5|207200.5|207050.5|207188.7|207038.7|15
1640667560000|2021-12-28 04:59:20|207192.3|207042.3|207197|207047|207214.4|207064.4|207186.8|207036.8|17
1640667570000|2021-12-28 04:59:30|207196.8|207046.8|207200.6|207050.6|207211.1|207061.1|207193|207043|8
1640667580000|2021-12-28 04:59:40|207201.1|207051.1|207201.8|207051.8|207204|207054|207199.1|207049.1|9
1640667590000|2021-12-28 04:59:50|207199|207049|207194.6|207044.6|207201.1|207051.1|207194.6|207044.6|8
1640667600000|2021-12-28 05:00:00|207193.2|207043.2|207199.3|207049.3|207207.7|207057.7|207193.2|207043.2|20
1640667610000|2021-12-28 05:00:10|207201.1|207051.1|207197.3|207047.3|207201.1|207051.1|207194.7|207044.7|17
1640667620000|2021-12-28 05:00:20|207197.2|207047.2|207201.2|207051.2|207205.8|207055.8|207192.3|207042.3|12
1640667630000|2021-12-28 05:00:30|207200.3|207050.3|207197.1|207047.1|207202|207052|207196.6|207046.6|11
1640667640000|2021-12-28 05:00:40|207197|207047|207199.2|207049.2|207199.9|207049.9|207197|207047|6
1640667650000|2021-12-28 05:00:50|207197.4|207047.4|207205.4|207055.4|207208.4|207058.4|207192.1|207042.1|5
1640667660000|2021-12-28 05:01:00|207199.3|207049.3|207198.8|207048.8|207200.4|207050.4|207195.5|207045.5|6
1640667670000|2021-12-28 05:01:10|207198.5|207048.5|207205.2|207055.2|207207.7|207057.7|207190.9|207040.9|12
1640667680000|2021-12-28 05:01:20|207203|207053|207194.4|207044.4|207203|207053|207194.4|207044.4|7
1640667690000|2021-12-28 05:01:30|207185.8|207035.8|207187.5|207037.5|207190.9|207040.9|207185.8|207035.8|6
1640667700000|2021-12-28 05:01:40|207185.1|207035.1|207205.3|207055.3|207205.3|207055.3|207182.9|207032.9|8
1640667710000|2021-12-28 05:01:50|207209.9|207059.9|207219.2|207069.2|207219.2|207069.2|207192.5|207042.5|13
1640667720000|2021-12-28 05:02:00|207206.5|207056.5|207211.9|207061.9|207215.4|207065.4|207206.5|207056.5|12
1640667730000|2021-12-28 05:02:10|207215.5|207065.5|207209.2|207059.2|207215.5|207065.5|207208.7|207058.7|10
1640667740000|2021-12-28 05:02:20|207209.3|207059.3|207216.1|207066.1|207222.2|207072.2|207209.3|207059.3|9
1640667750000|2021-12-28 05:02:30|207215|207065|207214.1|207064.1|207218.1|207068.1|207213.4|207063.4|9
1640667760000|2021-12-28 05:02:40|207211.2|207061.2|207210.1|207060.1|207220|207070|207210.1|207060.1|11
1640667770000|2021-12-28 05:02:50|207213.5|207063.5|207205.8|207055.8|207224|207074|207205.7|207055.7|13
1640667780000|2021-12-28 05:03:00|207205.7|207055.7|207210.7|207060.7|207214|207064|207192.9|207042.9|7
1640667790000|2021-12-28 05:03:10|207205.6|207055.6|207202.8|207052.8|207205.6|207055.6|207202.8|207052.8|2
1640667800000|2021-12-28 05:03:20|207202.9|207052.9|207220.7|207070.7|207224.6|207074.6|207202.9|207052.9|6
1640667810000|2021-12-28 05:03:30|207221|207071|207210.3|207060.3|207221|207071|207210.2|207060.2|9
1640667820000|2021-12-28 05:03:40|207215.1|207065.1|207206.3|207056.3|207215.1|207065.1|207206.3|207056.3|5
1640667830000|2021-12-28 05:03:50|207202|207052|207216.6|207066.6|207222.3|207072.3|207202|207052|9
1640667840000|2021-12-28 05:04:00|207216.3|207066.3|207219.7|207069.7|207219.7|207069.7|207216.3|207066.3|3
1640667850000|2021-12-28 05:04:10|207216.3|207066.3|207224|207074|207224|207074|207216.2|207066.2|3
1640667860000|2021-12-28 05:04:20|207220.1|207070.1|207205.4|207055.4|207220.1|207070.1|207199.9|207049.9|18
1640667870000|2021-12-28 05:04:30|207202.8|207052.8|207205|207055|207212.7|207062.7|207200.6|207050.6|17
1640667880000|2021-12-28 05:04:40|207203.6|207053.6|207209.1|207059.1|207209.3|207059.3|207200.1|207050.1|20
1640667890000|2021-12-28 05:04:50|207207.9|207057.9|207205.7|207055.7|207209.7|207059.7|207202.6|207052.6|16
1640667900000|2021-12-28 05:05:00|207206.7|207056.7|207206.8|207056.8|207210.1|207060.1|207204.1|207054.1|18
1640667910000|2021-12-28 05:05:10|207206.9|207056.9|207209|207059|207210.8|207060.8|207201.9|207051.9|8
1640667920000|2021-12-28 05:05:20|207206.3|207056.3|207189.3|207039.3|207208.6|207058.6|207189.3|207039.3|16
1640667930000|2021-12-28 05:05:30|207194.4|207044.4|207185.9|207035.9|207194.4|207044.4|207185.9|207035.9|9
1640667940000|2021-12-28 05:05:40|207186.2|207036.2|207194.8|207044.8|207199.6|207049.6|207186.2|207036.2|11
1640667950000|2021-12-28 05:05:50|207194.1|207044.1|207195.8|207045.8|207200|207050|207193.5|207043.5|11
1640667960000|2021-12-28 05:06:00|207195.6|207045.6|207197.5|207047.5|207197.8|207047.8|207193.7|207043.7|12
1640667970000|2021-12-28 05:06:10|207193.1|207043.1|207181.2|207031.2|207194.7|207044.7|207178.4|207028.4|19
1640667980000|2021-12-28 05:06:20|207183.1|207033.1|207187.9|207037.9|207196.8|207046.8|207181.6|207031.6|9
1640667990000|2021-12-28 05:06:30|207189.5|207039.5|207186.8|207036.8|207189.6|207039.6|207183.9|207033.9|12
1640668000000|2021-12-28 05:06:40|207186.6|207036.6|207184.6|207034.6|207186.6|207036.6|207183.9|207033.9|9
1640668010000|2021-12-28 05:06:50|207178.1|207028.1|207188.5|207038.5|207200.1|207050.1|207178.1|207028.1|13
1640668020000|2021-12-28 05:07:00|207188.4|207038.4|207180.1|207030.1|207189.2|207039.2|207179.1|207029.1|15
1640668030000|2021-12-28 05:07:10|207180|207030|207185|207035|207192.8|207042.8|207178.8|207028.8|9
1640668040000|2021-12-28 05:07:20|207181.9|207031.9|207182.9|207032.9|207184.4|207034.4|207181.9|207031.9|7
1640668050000|2021-12-28 05:07:30|207180.9|207030.9|207187.5|207037.5|207192.7|207042.7|207178|207028|6
1640668060000|2021-12-28 05:07:40|207185.2|207035.2|207191.5|207041.5|207192.6|207042.6|207184.4|207034.4|15
1640668070000|2021-12-28 05:07:50|207186.2|207036.2|207191.3|207041.3|207193.4|207043.4|207185.2|207035.2|15
1640668080000|2021-12-28 05:08:00|207192|207042|207184.7|207034.7|207192|207042|207184.7|207034.7|11
1640668090000|2021-12-28 05:08:10|207183.2|207033.2|207192.4|207042.4|207193.5|207043.5|207173|207023|4
1640668100000|2021-12-28 05:08:20|207189.8|207039.8|207185.9|207035.9|207190.4|207040.4|207185.8|207035.8|7
1640668110000|2021-12-28 05:08:30|207187.5|207037.5|207178.6|207028.6|207187.9|207037.9|207176.9|207026.9|6
1640668120000|2021-12-28 05:08:40|207174.7|207024.7|207175.5|207025.5|207178.1|207028.1|207173.8|207023.8|6
1640668130000|2021-12-28 05:08:50|207196.9|207046.9|207173.4|207023.4|207196.9|207046.9|207173.4|207023.4|7
1640668140000|2021-12-28 05:09:00|207176.8|207026.8|207191.5|207041.5|207191.5|207041.5|207174.5|207024.5|13
1640668150000|2021-12-28 05:09:10|207191.2|207041.2|207185.9|207035.9|207191.2|207041.2|207183.1|207033.1|7
1640668160000|2021-12-28 05:09:20|207186.1|207036.1|207185.7|207035.7|207187.7|207037.7|207185.5|207035.5|11
1640668170000|2021-12-28 05:09:30|207186.9|207036.9|207197.4|207047.4|207197.4|207047.4|207181|207031|8
1640668180000|2021-12-28 05:09:40|207198.7|207048.7|207182|207032|207198.7|207048.7|207180.3|207030.3|11
1640668190000|2021-12-28 05:09:50|207178.5|207028.5|207180.9|207030.9|207184.5|207034.5|207178.5|207028.5|13
1640668200000|2021-12-28 05:10:00|207180.6|207030.6|207195.5|207045.5|207195.5|207045.5|207179.9|207029.9|11
1640668210000|2021-12-28 05:10:10|207187.8|207037.8|207189.4|207039.4|207189.4|207039.4|207183|207033|13
1640668220000|2021-12-28 05:10:20|207188.5|207038.5|207179.4|207029.4|207188.7|207038.7|207178.3|207028.3|12
1640668230000|2021-12-28 05:10:30|207180.1|207030.1|207185.1|207035.1|207190.5|207040.5|207180.1|207030.1|16
1640668240000|2021-12-28 05:10:40|207184.5|207034.5|207178.6|207028.6|207185.6|207035.6|207175.5|207025.5|12
1640668250000|2021-12-28 05:10:50|207177.2|207027.2|207175.1|207025.1|207177.9|207027.9|207175|207025|10
1640668260000|2021-12-28 05:11:00|207175.8|207025.8|207184.3|207034.3|207188.8|207038.8|207175.8|207025.8|17
1640668270000|2021-12-28 05:11:10|207184.4|207034.4|207184|207034|207185|207035|207182.8|207032.8|14
1640668280000|2021-12-28 05:11:20|207193.6|207043.6|207180|207030|207193.6|207043.6|207179|207029|13
1640668290000|2021-12-28 05:11:30|207182.4|207032.4|207180.2|207030.2|207184.4|207034.4|207178.1|207028.1|23
1640668300000|2021-12-28 05:11:40|207181.7|207031.7|207176.8|207026.8|207187.3|207037.3|207176.8|207026.8|25
1640668310000|2021-12-28 05:11:50|207176.7|207026.7|207176.2|207026.2|207179.5|207029.5|207174.9|207024.9|23
1640668320000|2021-12-28 05:12:00|207177.1|207027.1|207178|207028|207183.7|207033.7|207175.9|207025.9|26
1640668330000|2021-12-28 05:12:10|207177.9|207027.9|207173|207023|207179|207029|207169.6|207019.6|20
1640668340000|2021-12-28 05:12:20|207173.7|207023.7|207180.5|207030.5|207182.1|207032.1|207172.6|207022.6|20
1640668350000|2021-12-28 05:12:30|207182.7|207032.7|207176.9|207026.9|207182.7|207032.7|207176.9|207026.9|15
1640668360000|2021-12-28 05:12:40|207176.6|207026.6|207179.1|207029.1|207182.8|207032.8|207176.1|207026.1|14
1640668370000|2021-12-28 05:12:50|207177.3|207027.3|207176.6|207026.6|207182.9|207032.9|207174.1|207024.1|19
1640668380000|2021-12-28 05:13:00|207177.2|207027.2|207173.2|207023.2|207177.2|207027.2|207173.2|207023.2|18
1640668390000|2021-12-28 05:13:10|207174.2|207024.2|207169.1|207019.1|207174.2|207024.2|207169.1|207019.1|10
1640668400000|2021-12-28 05:13:20|207169.5|207019.5|207168|207018|207172.9|207022.9|207167.9|207017.9|12
1640668410000|2021-12-28 05:13:30|207169.1|207019.1|207173.6|207023.6|207183.3|207033.3|207165.6|207015.6|15
1640668420000|2021-12-28 05:13:40|207169.3|207019.3|207158.5|207008.5|207171.7|207021.7|207158.5|207008.5|9
1640668430000|2021-12-28 05:13:50|207161.7|207011.7|207168.8|207018.8|207169.4|207019.4|207161.7|207011.7|13
1640668440000|2021-12-28 05:14:00|207168.3|207018.3|207171.1|207021.1|207174.6|207024.6|207168.1|207018.1|18
1640668450000|2021-12-28 05:14:10|207171.6|207021.6|207169.2|207019.2|207171.9|207021.9|207169.2|207019.2|9
1640668460000|2021-12-28 05:14:20|207168.7|207018.7|207165.4|207015.4|207177.5|207027.5|207165.1|207015.1|9
1640668470000|2021-12-28 05:14:30|207166.9|207016.9|207167.5|207017.5|207168.3|207018.3|207165|207015|7
1640668480000|2021-12-28 05:14:40|207166|207016|207159.9|207009.9|207167.9|207017.9|207159.9|207009.9|7
1640668490000|2021-12-28 05:14:50|207158.7|207008.7|207168.8|207018.8|207176.8|207026.8|207157.8|207007.8|8
1640668500000|2021-12-28 05:15:00|207169.9|207019.9|207163.3|207013.3|207172.7|207022.7|207158.7|207008.7|9
1640668510000|2021-12-28 05:15:10|207160.3|207010.3|207160.9|207010.9|207162.7|207012.7|207159.3|207009.3|4
1640668520000|2021-12-28 05:15:20|207158.7|207008.7|207171|207021|207179.1|207029.1|207158.7|207008.7|6
1640668530000|2021-12-28 05:15:30|207171.2|207021.2|207166.2|207016.2|207171.2|207021.2|207162.8|207012.8|14
1640668540000|2021-12-28 05:15:40|207166|207016|207171.8|207021.8|207175.5|207025.5|207166|207016|13
1640668550000|2021-12-28 05:15:50|207170.6|207020.6|207166.6|207016.6|207174.5|207024.5|207164.9|207014.9|16
1640668560000|2021-12-28 05:16:00|207167.8|207017.8|207165.2|207015.2|207171.5|207021.5|207165.2|207015.2|13
1640668570000|2021-12-28 05:16:10|207163|207013|207171.6|207021.6|207179.8|207029.8|207163|207013|6
1640668580000|2021-12-28 05:16:20|207169.2|207019.2|207171|207021|207171.4|207021.4|207167.2|207017.2|5
1640668590000|2021-12-28 05:16:30|207167.9|207017.9|207168.5|207018.5|207175.9|207025.9|207167.9|207017.9|4
1640668600000|2021-12-28 05:16:40|207169|207019|207169.5|207019.5|207169.5|207019.5|207165.5|207015.5|9
1640668610000|2021-12-28 05:16:50|207167.3|207017.3|207171.1|207021.1|207177.7|207027.7|207164.1|207014.1|8
1640668620000|2021-12-28 05:17:00|207173|207023|207177.4|207027.4|207177.4|207027.4|207161.2|207011.2|14
1640668630000|2021-12-28 05:17:10|207172.3|207022.3|207166.9|207016.9|207173.7|207023.7|207164.9|207014.9|16
1640668640000|2021-12-28 05:17:20|207168.5|207018.5|207163.3|207013.3|207170.3|207020.3|207163.1|207013.1|11
1640668650000|2021-12-28 05:17:30|207164.7|207014.7|207173.2|207023.2|207174.5|207024.5|207162.4|207012.4|15
1640668660000|2021-12-28 05:17:40|207173.4|207023.4|207174.1|207024.1|207180.1|207030.1|207171.5|207021.5|21
1640668670000|2021-12-28 05:17:50|207170.3|207020.3|207177.3|207027.3|207177.3|207027.3|207169.8|207019.8|14
1640668680000|2021-12-28 05:18:00|207176|207026|207164.6|207014.6|207182|207032|207161.2|207011.2|20
1640668690000|2021-12-28 05:18:10|207160.5|207010.5|207162.1|207012.1|207164.3|207014.3|207158.7|207008.7|10
1640668700000|2021-12-28 05:18:20|207159.8|207009.8|207173.3|207023.3|207173.3|207023.3|207158.9|207008.9|12
1640668710000|2021-12-28 05:18:30|207172.6|207022.6|207164.9|207014.9|207172.6|207022.6|207164.9|207014.9|14
1640668720000|2021-12-28 05:18:40|207164.5|207014.5|207165.8|207015.8|207168.1|207018.1|207164.5|207014.5|7
1640668730000|2021-12-28 05:18:50|207164.5|207014.5|207160.9|207010.9|207165.8|207015.8|207160.1|207010.1|9
1640668740000|2021-12-28 05:19:00|207173.1|207023.1|207176.9|207026.9|207183.4|207033.4|207159.1|207009.1|19
1640668750000|2021-12-28 05:19:10|207172.1|207022.1|207170|207020|207173.4|207023.4|207167|207017|13
1640668760000|2021-12-28 05:19:20|207167.9|207017.9|207167.2|207017.2|207171.1|207021.1|207167.1|207017.1|10
1640668770000|2021-12-28 05:19:30|207160.5|207010.5|207164.1|207014.1|207175.2|207025.2|207160.5|207010.5|11
1640668780000|2021-12-28 05:19:40|207173|207023|207165|207015|207173|207023|207165|207015|8
1640668790000|2021-12-28 05:19:50|207166.1|207016.1|207175.7|207025.7|207175.7|207025.7|207160.1|207010.1|9
1640668800000|2021-12-28 05:20:00|207174.1|207024.1|207175.5|207025.5|207175.5|207025.5|207163|207013|10
1640668810000|2021-12-28 05:20:10|207173|207023|207166.8|207016.8|207173|207023|207165.6|207015.6|6
1640668820000|2021-12-28 05:20:20|207180.5|207030.5|207168.2|207018.2|207180.5|207030.5|207168.2|207018.2|6
1640668830000|2021-12-28 05:20:30|207165.5|207015.5|207167.9|207017.9|207170.6|207020.6|207164.7|207014.7|8
1640668840000|2021-12-28 05:20:40|207175.7|207025.7|207165.1|207015.1|207175.7|207025.7|207165.1|207015.1|4
1640668850000|2021-12-28 05:20:50|207186.8|207036.8|207171.3|207021.3|207186.8|207036.8|207171.3|207021.3|7
1640668860000|2021-12-28 05:21:00|207171.7|207021.7|207174.4|207024.4|207174.4|207024.4|207169.2|207019.2|7
1640668870000|2021-12-28 05:21:10|207171.7|207021.7|207159.6|207009.6|207171.7|207021.7|207159.6|207009.6|6
1640668880000|2021-12-28 05:21:20|207173.8|207023.8|207165.1|207015.1|207173.8|207023.8|207164.9|207014.9|6
1640668890000|2021-12-28 05:21:30|207164.5|207014.5|207178.1|207028.1|207180|207030|207163.9|207013.9|13
1640668900000|2021-12-28 05:21:40|207178.9|207028.9|207168.5|207018.5|207178.9|207028.9|207168.4|207018.4|19
1640668910000|2021-12-28 05:21:50|207168.7|207018.7|207176.3|207026.3|207180.8|207030.8|207165.9|207015.9|18
1640668920000|2021-12-28 05:22:00|207176.9|207026.9|207172.8|207022.8|207176.9|207026.9|207172|207022|17
1640668930000|2021-12-28 05:22:10|207173.4|207023.4|207171.9|207021.9|207173.4|207023.4|207170.7|207020.7|13
1640668940000|2021-12-28 05:22:20|207167.6|207017.6|207178.2|207028.2|207182|207032|207167.6|207017.6|13
1640668950000|2021-12-28 05:22:30|207177.2|207027.2|207158.4|207008.4|207178.7|207028.7|207158.4|207008.4|20
1640668960000|2021-12-28 05:22:40|207158.5|207008.5|207170.7|207020.7|207183.1|207033.1|207151.8|207001.8|17
1640668970000|2021-12-28 05:22:50|207170.1|207020.1|207168.7|207018.7|207173.2|207023.2|207168.7|207018.7|16
1640668980000|2021-12-28 05:23:00|207170|207020|207175.8|207025.8|207176.2|207026.2|207167.3|207017.3|10
1640668990000|2021-12-28 05:23:10|207172.4|207022.4|207168.1|207018.1|207174.3|207024.3|207165.3|207015.3|15
1640669000000|2021-12-28 05:23:20|207167|207017|207166.7|207016.7|207178.4|207028.4|207165.7|207015.7|12
1640669010000|2021-12-28 05:23:30|207167.4|207017.4|207176.2|207026.2|207178.4|207028.4|207165.4|207015.4|9
1640669020000|2021-12-28 05:23:40|207175.1|207025.1|207171.1|207021.1|207175.1|207025.1|207154.9|207004.9|11
1640669030000|2021-12-28 05:23:50|207176.6|207026.6|207179.6|207029.6|207179.6|207029.6|207166.6|207016.6|10
1640669040000|2021-12-28 05:24:00|207177.2|207027.2|207175.1|207025.1|207177.5|207027.5|207172.2|207022.2|13
1640669050000|2021-12-28 05:24:10|207173.9|207023.9|207169.3|207019.3|207173.9|207023.9|207166.9|207016.9|10
1640669060000|2021-12-28 05:24:20|207167.8|207017.8|207171.1|207021.1|207180.6|207030.6|207164.5|207014.5|13
1640669070000|2021-12-28 05:24:30|207170|207020|207162.3|207012.3|207176.5|207026.5|207162.3|207012.3|12
1640669080000|2021-12-28 05:24:40|207162|207012|207168.4|207018.4|207170.9|207020.9|207162|207012|9
1640669090000|2021-12-28 05:24:50|207165.9|207015.9|207173.8|207023.8|207179.1|207029.1|207165.9|207015.9|7
1640669100000|2021-12-28 05:25:00|207169.4|207019.4|207168.8|207018.8|207178.8|207028.8|207168.8|207018.8|12
1640669110000|2021-12-28 05:25:10|207173.3|207023.3|207174.6|207024.6|207174.6|207024.6|207167.2|207017.2|8
1640669120000|2021-12-28 05:25:20|207171.9|207021.9|207169.9|207019.9|207173.9|207023.9|207168.7|207018.7|6
1640669130000|2021-12-28 05:25:30|207166.2|207016.2|207170.2|207020.2|207184.6|207034.6|207166.1|207016.1|11
1640669140000|2021-12-28 05:25:40|207171.5|207021.5|207177.6|207027.6|207177.6|207027.6|207171.5|207021.5|3
1640669150000|2021-12-28 05:25:50|207176.4|207026.4|207172.9|207022.9|207183.4|207033.4|207170|207020|6
1640669160000|2021-12-28 05:26:00|207176.2|207026.2|207175.3|207025.3|207176.2|207026.2|207175.2|207025.2|4
1640669170000|2021-12-28 05:26:10|207169.9|207019.9|207188.8|207038.8|207188.8|207038.8|207169.9|207019.9|5
1640669180000|2021-12-28 05:26:20|207183.2|207033.2|207177.9|207027.9|207183.8|207033.8|207176.5|207026.5|6
1640669190000|2021-12-28 05:26:30|207169.9|207019.9|207179.5|207029.5|207179.5|207029.5|207163.4|207013.4|12
1640669200000|2021-12-28 05:26:40|207178.7|207028.7|207175.3|207025.3|207178.7|207028.7|207174.6|207024.6|21
1640669210000|2021-12-28 05:26:50|207178.4|207028.4|207181.3|207031.3|207205.6|207055.6|207176.8|207026.8|19
1640669220000|2021-12-28 05:27:00|207187.8|207037.8|207180.3|207030.3|207195.5|207045.5|207179.4|207029.4|16
1640669230000|2021-12-28 05:27:10|207179.5|207029.5|207182.7|207032.7|207184.9|207034.9|207176.4|207026.4|11
1640669240000|2021-12-28 05:27:20|207180.7|207030.7|207192.3|207042.3|207193.5|207043.5|207180.7|207030.7|10
1640669250000|2021-12-28 05:27:30|207192.7|207042.7|207183.2|207033.2|207194.3|207044.3|207182.4|207032.4|12
1640669260000|2021-12-28 05:27:40|207181|207031|207193.3|207043.3|207195.1|207045.1|207181|207031|10
1640669270000|2021-12-28 05:27:50|207193.8|207043.8|207188.9|207038.9|207195.7|207045.7|207183.1|207033.1|7
1640669280000|2021-12-28 05:28:00|207175.7|207025.7|207186.4|207036.4|207190.8|207040.8|207175.7|207025.7|14
1640669290000|2021-12-28 05:28:10|207189.4|207039.4|207195.1|207045.1|207195.7|207045.7|207189.1|207039.1|7
1640669300000|2021-12-28 05:28:20|207195.3|207045.3|207190.1|207040.1|207195.3|207045.3|207187.9|207037.9|10
1640669310000|2021-12-28 05:28:30|207191.1|207041.1|207187.6|207037.6|207195|207045|207187.6|207037.6|12
1640669320000|2021-12-28 05:28:40|207188.6|207038.6|207198|207048|207199.5|207049.5|207186.2|207036.2|10
1640669330000|2021-12-28 05:28:50|207196.1|207046.1|207188.9|207038.9|207196.9|207046.9|207183.9|207033.9|12
1640669340000|2021-12-28 05:29:00|207184.1|207034.1|207183.3|207033.3|207185.8|207035.8|207183.3|207033.3|9
1640669350000|2021-12-28 05:29:10|207184.1|207034.1|207200.2|207050.2|207204|207054|207181.6|207031.6|8
1640669360000|2021-12-28 05:29:20|207197|207047|207196|207046|207200|207050|207193.4|207043.4|9
1640669370000|2021-12-28 05:29:30|207193.8|207043.8|207192.1|207042.1|207194|207044|207181.4|207031.4|11
1640669380000|2021-12-28 05:29:40|207205.3|207055.3|207193.9|207043.9|207205.3|207055.3|207193.9|207043.9|3
1640669390000|2021-12-28 05:29:50|207192.5|207042.5|207189.4|207039.4|207196.8|207046.8|207189.4|207039.4|11
1640669400000|2021-12-28 05:30:00|207188.4|207038.4|207190.6|207040.6|207199|207049|207186|207036|13
1640669410000|2021-12-28 05:30:10|207189.2|207039.2|207190.8|207040.8|207191|207041|207184.1|207034.1|13
1640669420000|2021-12-28 05:30:20|207186.7|207036.7|207183.1|207033.1|207189.2|207039.2|207181.8|207031.8|9
1640669430000|2021-12-28 05:30:30|207183.7|207033.7|207190.3|207040.3|207197.5|207047.5|207181.9|207031.9|17
1640669440000|2021-12-28 05:30:40|207191.4|207041.4|207187.7|207037.7|207201.2|207051.2|207180.2|207030.2|13
1640669450000|2021-12-28 05:30:50|207183.2|207033.2|207193.9|207043.9|207195.6|207045.6|207183.2|207033.2|8
1640669460000|2021-12-28 05:31:00|207194.1|207044.1|207196.2|207046.2|207199.2|207049.2|207190.3|207040.3|13
1640669470000|2021-12-28 05:31:10|207189.7|207039.7|207194.2|207044.2|207196.1|207046.1|207187.2|207037.2|6
1640669480000|2021-12-28 05:31:20|207190.4|207040.4|207191.7|207041.7|207207.1|207057.1|207190.4|207040.4|12
1640669490000|2021-12-28 05:31:30|207195.5|207045.5|207191.1|207041.1|207196.2|207046.2|207187.3|207037.3|8
1640669500000|2021-12-28 05:31:40|207191.2|207041.2|207187.5|207037.5|207191.2|207041.2|207187.5|207037.5|2
1640669510000|2021-12-28 05:31:50|207187.1|207037.1|207174.2|207024.2|207200.3|207050.3|207173.7|207023.7|11
1640669520000|2021-12-28 05:32:00|207188.6|207038.6|207187.8|207037.8|207191.6|207041.6|207184.9|207034.9|9
1640669530000|2021-12-28 05:32:10|207189.5|207039.5|207197.2|207047.2|207199.9|207049.9|207186.2|207036.2|11
1640669540000|2021-12-28 05:32:20|207194.1|207044.1|207190.1|207040.1|207195.9|207045.9|207190.1|207040.1|7
1640669550000|2021-12-28 05:32:30|207192.2|207042.2|207197.1|207047.1|207199.1|207049.1|207187|207037|10
1640669560000|2021-12-28 05:32:40|207191.9|207041.9|207194.3|207044.3|207195.3|207045.3|207191.9|207041.9|6
1640669570000|2021-12-28 05:32:50|207192.2|207042.2|207193.8|207043.8|207194|207044|207185.7|207035.7|16
1640669580000|2021-12-28 05:33:00|207195.6|207045.6|207187.7|207037.7|207200.8|207050.8|207181.4|207031.4|22
1640669590000|2021-12-28 05:33:10|207191.2|207041.2|207178.7|207028.7|207191.2|207041.2|207178.6|207028.6|18
1640669600000|2021-12-28 05:33:20|207179.4|207029.4|207181.3|207031.3|207181.3|207031.3|207179.2|207029.2|9
1640669610000|2021-12-28 05:33:30|207180.9|207030.9|207192.7|207042.7|207204.3|207054.3|207176.6|207026.6|15
1640669620000|2021-12-28 05:33:40|207192.8|207042.8|207190.7|207040.7|207197.2|207047.2|207189.2|207039.2|12
1640669630000|2021-12-28 05:33:50|207191.6|207041.6|207189.9|207039.9|207193.9|207043.9|207188.5|207038.5|9
1640669640000|2021-12-28 05:34:00|207204.3|207054.3|207195.6|207045.6|207204.3|207054.3|207192.6|207042.6|8
1640669650000|2021-12-28 05:34:10|207190.1|207040.1|207184.3|207034.3|207191|207041|207184.3|207034.3|8
1640669660000|2021-12-28 05:34:20|207183.7|207033.7|207198.7|207048.7|207203.9|207053.9|207183.7|207033.7|14
1640669670000|2021-12-28 05:34:30|207198.8|207048.8|207252.2|207102.2|207261.8|207111.8|207180.9|207030.9|28
1640669680000|2021-12-28 05:34:40|207253.9|207103.9|207253.3|207103.3|207256.8|207106.8|207246.3|207096.3|20
1640669690000|2021-12-28 05:34:50|207252.8|207102.8|207251.1|207101.1|207252.8|207102.8|207245.4|207095.4|14
1640669700000|2021-12-28 05:35:00|207251.4|207101.4|207250.2|207100.2|207254.3|207104.3|207243.9|207093.9|28
1640669710000|2021-12-28 05:35:10|207251.6|207101.6|207251.7|207101.7|207257.5|207107.5|207250|207100|18
1640669720000|2021-12-28 05:35:20|207248.9|207098.9|207252.3|207102.3|207255.3|207105.3|207248.9|207098.9|17
1640669730000|2021-12-28 05:35:30|207251.6|207101.6|207248.2|207098.2|207252.3|207102.3|207248.1|207098.1|17
1640669740000|2021-12-28 05:35:40|207246.9|207096.9|207254.3|207104.3|207257.3|207107.3|207246.9|207096.9|12
1640669750000|2021-12-28 05:35:50|207253.3|207103.3|207251.7|207101.7|207255.1|207105.1|207250.9|207100.9|13
1640669760000|2021-12-28 05:36:00|207252.2|207102.2|207254.8|207104.8|207261.9|207111.9|207246|207096|20
1640669770000|2021-12-28 05:36:10|207254.9|207104.9|207247.7|207097.7|207256.9|207106.9|207247.7|207097.7|17
1640669780000|2021-12-28 05:36:20|207250|207100|207243|207093|207250.2|207100.2|207243|207093|9
1640669790000|2021-12-28 05:36:30|207244.6|207094.6|207256.6|207106.6|207258.7|207108.7|207243.3|207093.3|13
1640669800000|2021-12-28 05:36:40|207254.7|207104.7|207260.7|207110.7|207261.2|207111.2|207246.5|207096.5|15
1640669810000|2021-12-28 05:36:50|207257.9|207107.9|207260.1|207110.1|207260.6|207110.6|207248.8|207098.8|20
1640669820000|2021-12-28 05:37:00|207257.4|207107.4|207253.4|207103.4|207260.5|207110.5|207242.8|207092.8|28
1640669830000|2021-12-28 05:37:10|207253.9|207103.9|207248.1|207098.1|207255.1|207105.1|207244.5|207094.5|23
1640669840000|2021-12-28 05:37:20|207247.4|207097.4|207251|207101|207256.5|207106.5|207247.4|207097.4|17
1640669850000|2021-12-28 05:37:30|207251.1|207101.1|207252.1|207102.1|207252.7|207102.7|207250.6|207100.6|12
1640669860000|2021-12-28 05:37:40|207253.4|207103.4|207246|207096|207253.6|207103.6|207245.9|207095.9|7
1640669870000|2021-12-28 05:37:50|207259.9|207109.9|207250.9|207100.9|207259.9|207109.9|207250.9|207100.9|12
1640669880000|2021-12-28 05:38:00|207250.6|207100.6|207245|207095|207251.1|207101.1|207245|207095|14
1640669890000|2021-12-28 05:38:10|207244.7|207094.7|207253.7|207103.7|207255.5|207105.5|207244.7|207094.7|12
1640669900000|2021-12-28 05:38:20|207251.7|207101.7|207250.9|207100.9|207255.2|207105.2|207249.9|207099.9|13
1640669910000|2021-12-28 05:38:30|207250.7|207100.7|207253.4|207103.4|207258.6|207108.6|207250.7|207100.7|12
1640669920000|2021-12-28 05:38:40|207256.6|207106.6|207255.8|207105.8|207256.6|207106.6|207254.6|207104.6|16
1640669930000|2021-12-28 05:38:50|207257.8|207107.8|207256.3|207106.3|207262.4|207112.4|207249.8|207099.8|15
1640669940000|2021-12-28 05:39:00|207251.1|207101.1|207241.3|207091.3|207253.4|207103.4|207240.5|207090.5|21
1640669950000|2021-12-28 05:39:10|207241.6|207091.6|207247.9|207097.9|207247.9|207097.9|207241.4|207091.4|16
1640669960000|2021-12-28 05:39:20|207247.4|207097.4|207246.1|207096.1|207248.2|207098.2|207245.8|207095.8|12
1640669970000|2021-12-28 05:39:30|207254.3|207104.3|207250.2|207100.2|207254.3|207104.3|207250.2|207100.2|11
1640669980000|2021-12-28 05:39:40|207251.5|207101.5|207250.9|207100.9|207251.5|207101.5|207243.3|207093.3|6
1640669990000|2021-12-28 05:39:50|207259.1|207109.1|207247.6|207097.6|207259.1|207109.1|207247.5|207097.5|12
1640670000000|2021-12-28 05:40:00|207248.6|207098.6|207243.4|207093.4|207248.6|207098.6|207243.4|207093.4|12
1640670010000|2021-12-28 05:40:10|207256.8|207106.8|207247.7|207097.7|207256.8|207106.8|207247.7|207097.7|8
1640670020000|2021-12-28 05:40:20|207248.1|207098.1|207244.5|207094.5|207248.9|207098.9|207243.3|207093.3|9
1640670030000|2021-12-28 05:40:30|207261.4|207111.4|207242.3|207092.3|207261.4|207111.4|207242.3|207092.3|7
1640670040000|2021-12-28 05:40:40|207244.6|207094.6|207245.3|207095.3|207265.2|207115.2|207241.2|207091.2|8
1640670050000|2021-12-28 05:40:50|207242.5|207092.5|207264.8|207114.8|207266|207116|207242.5|207092.5|22
1640670060000|2021-12-28 05:41:00|207263.3|207113.3|207262|207112|207263.3|207113.3|207257.4|207107.4|13
1640670070000|2021-12-28 05:41:10|207261.7|207111.7|207250.5|207100.5|207261.7|207111.7|207250.5|207100.5|15
1640670080000|2021-12-28 05:41:20|207251.4|207101.4|207244.5|207094.5|207255.5|207105.5|207244.5|207094.5|14
1640670090000|2021-12-28 05:41:30|207251.7|207101.7|207237.4|207087.4|207256.7|207106.7|207237.4|207087.4|17
1640670100000|2021-12-28 05:41:40|207245.2|207095.2|207244.3|207094.3|207246.1|207096.1|207242.7|207092.7|9
1640670110000|2021-12-28 05:41:50|207241.4|207091.4|207248|207098|207251.8|207101.8|207241.4|207091.4|13
1640670120000|2021-12-28 05:42:00|207248.5|207098.5|207248.2|207098.2|207248.8|207098.8|207246.1|207096.1|11
1640670130000|2021-12-28 05:42:10|207247.3|207097.3|207245.5|207095.5|207249.3|207099.3|207244.7|207094.7|6
1640670140000|2021-12-28 05:42:20|207245.4|207095.4|207248|207098|207254|207104|207245.4|207095.4|12
1640670150000|2021-12-28 05:42:30|207246.3|207096.3|207247.2|207097.2|207250.3|207100.3|207245.1|207095.1|12
1640670160000|2021-12-28 05:42:40|207247|207097|207248.2|207098.2|207248.2|207098.2|207245.6|207095.6|14
1640670170000|2021-12-28 05:42:50|207247|207097|207252.2|207102.2|207255.8|207105.8|207246.8|207096.8|11
1640670180000|2021-12-28 05:43:00|207252.3|207102.3|207245.8|207095.8|207252.3|207102.3|207244.7|207094.7|8
1640670190000|2021-12-28 05:43:10|207245.4|207095.4|207245.3|207095.3|207245.4|207095.4|207244.8|207094.8|10
1640670200000|2021-12-28 05:43:20|207245.4|207095.4|207254.1|207104.1|207254.9|207104.9|207245.4|207095.4|16
1640670210000|2021-12-28 05:43:30|207252|207102|207251.1|207101.1|207252|207102|207249.5|207099.5|11
1640670220000|2021-12-28 05:43:40|207250.6|207100.6|207257.2|207107.2|207257.2|207107.2|207247|207097|13
1640670230000|2021-12-28 05:43:50|207257.1|207107.1|207250.4|207100.4|207257.1|207107.1|207250.3|207100.3|9
1640670240000|2021-12-28 05:44:00|207249.1|207099.1|207249.1|207099.1|207308|207116.1|207248.7|207033|15
1640670250000|2021-12-28 05:44:10|207250.1|207100.1|207256.2|207106.2|207256.8|207106.8|207249.8|207099.8|14
1640670260000|2021-12-28 05:44:20|207253|207103|207253.8|207103.8|207260|207110|207248.7|207098.7|16
1640670270000|2021-12-28 05:44:30|207253.3|207103.3|207251.1|207101.1|207253.3|207103.3|207250.2|207100.2|17
1640670280000|2021-12-28 05:44:40|207251.4|207101.4|207251.8|207101.8|207251.8|207101.8|207249.8|207099.8|9
1640670290000|2021-12-28 05:44:50|207251.6|207101.6|207249.6|207099.6|207251.6|207101.6|207248.7|207098.7|9
1640670300000|2021-12-28 05:45:00|207247.5|207097.5|207246.1|207096.1|207257.7|207107.7|207245.8|207095.8|23
1640670310000|2021-12-28 05:45:10|207249.6|207099.6|207257|207107|207257|207107|207246.2|207096.2|28
1640670320000|2021-12-28 05:45:20|207254.5|207104.5|207250.9|207100.9|207254.5|207104.5|207249.6|207099.6|17
1640670330000|2021-12-28 05:45:30|207251|207101|207256.3|207106.3|207256.3|207106.3|207248.3|207098.3|17
1640670340000|2021-12-28 05:45:40|207256.6|207106.6|207246.1|207096.1|207256.6|207106.6|207246.1|207096.1|15
1640670350000|2021-12-28 05:45:50|207248.8|207098.8|207249|207099|207264.5|207114.5|207246.5|207096.5|25
1640670360000|2021-12-28 05:46:00|207248.7|207098.7|207250.9|207100.9|207252|207102|207248.7|207098.7|20
1640670370000|2021-12-28 05:46:10|207250.4|207100.4|207253.9|207103.9|207256.8|207106.8|207249.7|207099.7|13
1640670380000|2021-12-28 05:46:20|207253.8|207103.8|207252.6|207102.6|207255|207105|207252.1|207102.1|20
1640670390000|2021-12-28 05:46:30|207252.5|207102.5|207251.8|207101.8|207257.8|207107.8|207250.6|207100.6|17
1640670400000|2021-12-28 05:46:40|207252.2|207102.2|207249|207099|207252.2|207102.2|207249|207099|13
1640670410000|2021-12-28 05:46:50|207249.4|207099.4|207251.9|207101.9|207256.7|207106.7|207248.3|207098.3|14
1640670420000|2021-12-28 05:47:00|207252.7|207102.7|207253.2|207103.2|207254.5|207104.5|207251.4|207101.4|15
1640670430000|2021-12-28 05:47:10|207253.8|207103.8|207255.7|207105.7|207257.7|207107.7|207252.2|207102.2|17
1640670440000|2021-12-28 05:47:20|207254.7|207104.7|207249|207099|207255.4|207105.4|207248.4|207098.4|12
1640670450000|2021-12-28 05:47:30|207249.5|207099.5|207244.1|207094.1|207250.7|207100.7|207244.1|207094.1|15
1640670460000|2021-12-28 05:47:40|207243.8|207093.8|207255.4|207105.4|207257.7|207107.7|207243.8|207093.8|11
1640670470000|2021-12-28 05:47:50|207255.8|207105.8|207252.3|207102.3|207256|207106|207252.3|207102.3|10
1640670480000|2021-12-28 05:48:00|207252.4|207102.4|207248.1|207098.1|207252.9|207102.9|207248.1|207098.1|13
1640670490000|2021-12-28 05:48:10|207251.1|207101.1|207252|207102|207254|207104|207243.6|207093.6|24
1640670500000|2021-12-28 05:48:20|207248.9|207098.9|207249.1|207099.1|207251.5|207101.5|207248.6|207098.6|21
1640670510000|2021-12-28 05:48:30|207249.6|207099.6|207254.7|207104.7|207255.5|207105.5|207245.1|207095.1|18
1640670520000|2021-12-28 05:48:40|207254.1|207104.1|207251.6|207101.6|207254.3|207104.3|207251.6|207101.6|20
1640670530000|2021-12-28 05:48:50|207252.2|207102.2|207256|207106|207257.7|207107.7|207252|207102|13
1640670540000|2021-12-28 05:49:00|207254.2|207104.2|207243.1|207093.1|207254.8|207104.8|207242.2|207092.2|21
1640670550000|2021-12-28 05:49:10|207242.9|207092.9|207247.7|207097.7|207250.6|207100.6|207242.4|207092.4|22
1640670560000|2021-12-28 05:49:20|207246|207096|207244.1|207094.1|207247.1|207097.1|207244.1|207094.1|13
1640670570000|2021-12-28 05:49:30|207244.4|207094.4|207225|207075|207244.4|207094.4|207220.3|207070.3|23
1640670580000|2021-12-28 05:49:40|207224.8|207074.8|207233.3|207083.3|207235.1|207085.1|207223.7|207073.7|28
1640670590000|2021-12-28 05:49:50|207230.7|207080.7|207231.1|207081.1|207235.9|207085.9|207226.7|207076.7|25
1640670600000|2021-12-28 05:50:00|207235.3|207085.3|207231.6|207081.6|207235.3|207085.3|207230.1|207080.1|21
1640670610000|2021-12-28 05:50:10|207232|207082|207232.7|207082.7|207232.7|207082.7|207230.2|207080.2|15
1640670620000|2021-12-28 05:50:20|207232.3|207082.3|207236.2|207086.2|207239.6|207089.6|207231.9|207081.9|16
1640670630000|2021-12-28 05:50:30|207237.2|207087.2|207246.1|207096.1|207253.7|207103.7|207227.3|207077.3|18
1640670640000|2021-12-28 05:50:40|207247.5|207097.5|207242|207092|207248|207098|207239.7|207089.7|24
1640670650000|2021-12-28 05:50:50|207242.1|207092.1|207251.6|207101.6|207251.6|207101.6|207242|207092|20
1640670660000|2021-12-28 05:51:00|207252|207102|207246.1|207096.1|207252|207102|207246.1|207096.1|12
1640670670000|2021-12-28 05:51:10|207247.1|207097.1|207250.5|207100.5|207252.9|207102.9|207245.1|207095.1|13
1640670680000|2021-12-28 05:51:20|207248.6|207098.6|207247.8|207097.8|207251|207101|207247.2|207097.2|15
1640670690000|2021-12-28 05:51:30|207244.9|207094.9|207242.9|207092.9|207249.6|207099.6|207240.1|207090.1|17
1640670700000|2021-12-28 05:51:40|207245.6|207095.6|207241.9|207091.9|207245.6|207095.6|207241.1|207091.1|16
1640670710000|2021-12-28 05:51:50|207243.3|207093.3|207242|207092|207243.3|207093.3|207241|207091|12
1640670720000|2021-12-28 05:52:00|207242.7|207092.7|207245.5|207095.5|207249.7|207099.7|207242.7|207092.7|13
1640670730000|2021-12-28 05:52:10|207246.1|207096.1|207246.4|207096.4|207248.2|207098.2|207244.9|207094.9|13
1640670740000|2021-12-28 05:52:20|207245.1|207095.1|207241.6|207091.6|207249.5|207099.5|207240.7|207090.7|14
1640670750000|2021-12-28 05:52:30|207241.5|207091.5|207251.6|207101.6|207251.6|207101.6|207241.5|207091.5|11
1640670760000|2021-12-28 05:52:40|207247.2|207097.2|207246.7|207096.7|207247.7|207097.7|207244.3|207094.3|12
1640670770000|2021-12-28 05:52:50|207245.2|207095.2|207251|207101|207251|207101|207245|207095|10
1640670780000|2021-12-28 05:53:00|207250.7|207100.7|207242.7|207092.7|207250.7|207100.7|207242.7|207092.7|5
1640670790000|2021-12-28 05:53:10|207244.4|207094.4|207244.4|207094.4|207252.3|207102.3|207244.4|207094.4|6
1640670800000|2021-12-28 05:53:20|207246.9|207096.9|207242.4|207092.4|207246.9|207096.9|207242|207092|14
1640670810000|2021-12-28 05:53:30|207243.4|207093.4|207244.7|207094.7|207246.1|207096.1|207242.3|207092.3|13
1640670820000|2021-12-28 05:53:40|207245.6|207095.6|207249.3|207099.3|207252.1|207102.1|207245.6|207095.6|13
1640670830000|2021-12-28 05:53:50|207248.3|207098.3|207243.3|207093.3|207249.7|207099.7|207243.3|207093.3|11
1640670840000|2021-12-28 05:54:00|207244.9|207094.9|207244.8|207094.8|207245.5|207095.5|207243.6|207093.6|4
1640670850000|2021-12-28 05:54:10|207245.5|207095.5|207244.2|207094.2|207254|207104|207242.5|207092.5|13
1640670860000|2021-12-28 05:54:20|207242.4|207092.4|207240.3|207090.3|207244.4|207094.4|207236.9|207086.9|7
1640670870000|2021-12-28 05:54:30|207236.9|207086.9|207245.3|207095.3|207246|207096|207236.9|207086.9|11
1640670880000|2021-12-28 05:54:40|207243.5|207093.5|207250.4|207100.4|207251.3|207101.3|207243.5|207093.5|10
1640670890000|2021-12-28 05:54:50|207241.9|207091.9|207246.1|207096.1|207253.9|207103.9|207241.1|207091.1|14
1640670900000|2021-12-28 05:55:00|207246.5|207096.5|207239.8|207089.8|207247.1|207097.1|207236.1|207086.1|23
1640670910000|2021-12-28 05:55:10|207239.1|207089.1|207239.7|207089.7|207241.4|207091.4|207238.3|207088.3|15
1640670920000|2021-12-28 05:55:20|207239.9|207089.9|207237|207087|207240.5|207090.5|207236.5|207086.5|8
1640670930000|2021-12-28 05:55:30|207238.3|207088.3|207241|207091|207242.4|207092.4|207237.6|207087.6|16
1640670940000|2021-12-28 05:55:40|207239.5|207089.5|207239.3|207089.3|207241.4|207091.4|207238.3|207088.3|18
1640670950000|2021-12-28 05:55:50|207238.3|207088.3|207242.5|207092.5|207242.5|207092.5|207238|207088|12
1640670960000|2021-12-28 05:56:00|207240.2|207090.2|207239.8|207089.8|207242.7|207092.7|207239|207089|23
1640670970000|2021-12-28 05:56:10|207240.2|207090.2|207238.9|207088.9|207241|207091|207238.3|207088.3|16
1640670980000|2021-12-28 05:56:20|207238.3|207088.3|207239.6|207089.6|207239.6|207089.6|207237.6|207087.6|13
1640670990000|2021-12-28 05:56:30|207239.4|207089.4|207237.7|207087.7|207239.7|207089.7|207237.6|207087.6|15
1640671000000|2021-12-28 05:56:40|207238.2|207088.2|207236.9|207086.9|207238.3|207088.3|207236.2|207086.2|14
1640671010000|2021-12-28 05:56:50|207237|207087|207237.1|207087.1|207238.1|207088.1|207236.5|207086.5|17
1640671020000|2021-12-28 05:57:00|207237.5|207087.5|207236.4|207086.4|207237.8|207087.8|207235.2|207085.2|13
1640671030000|2021-12-28 05:57:10|207237.2|207087.2|207237.1|207087.1|207237.4|207087.4|207235.6|207085.6|13
1640671040000|2021-12-28 05:57:20|207236.3|207086.3|207237.8|207087.8|207241.2|207091.2|207227.7|207077.7|25
1640671050000|2021-12-28 05:57:30|207237.9|207087.9|207236.9|207086.9|207239.6|207089.6|207235.8|207085.8|16
1640671060000|2021-12-28 05:57:40|207236.4|207086.4|207227.7|207077.7|207236.9|207086.9|207224.4|207074.4|12
1640671070000|2021-12-28 05:57:50|207226.7|207076.7|207239|207089|207246.2|207096.2|207226.7|207076.7|18
1640671080000|2021-12-28 05:58:00|207239.7|207089.7|207237.4|207087.4|207240.2|207090.2|207237.4|207087.4|12
1640671090000|2021-12-28 05:58:10|207234.8|207084.8|207235.4|207085.4|207236.5|207086.5|207226.5|207076.5|15
1640671100000|2021-12-28 05:58:20|207234.2|207084.2|207237.2|207087.2|207239.5|207089.5|207233.7|207083.7|14
1640671110000|2021-12-28 05:58:30|207238|207088|207232.8|207082.8|207238|207088|207224.7|207074.7|12
1640671120000|2021-12-28 05:58:40|207231.8|207081.8|207237.3|207087.3|207237.3|207087.3|207231.3|207081.3|13
1640671130000|2021-12-28 05:58:50|207233.9|207083.9|207209.1|207059.1|207236.8|207086.8|207205.5|207055.5|29
1640671140000|2021-12-28 05:59:00|207209|207059|207228.1|207078.1|207234.2|207084.2|207209|207059|32
1640671150000|2021-12-28 05:59:10|207227.9|207077.9|207222|207072|207228.1|207078.1|207221.8|207071.8|18
1640671160000|2021-12-28 05:59:20|207226|207076|207229.8|207079.8|207229.8|207079.8|207226|207076|14
1640671170000|2021-12-28 05:59:30|207229.7|207079.7|207217.7|207067.7|207232.3|207082.3|207210.7|207060.7|16
1640671180000|2021-12-28 05:59:40|207216.9|207066.9|207205.7|207055.7|207219.6|207069.6|207205.7|207055.7|23
1640671190000|2021-12-28 05:59:50|207207.2|207057.2|207208.3|207058.3|207213.4|207063.4|207201|207051|30
1640671200000|2021-12-28 06:00:00|207205.4|207055.4|207213|207063|207214.3|207064.3|207204.9|207054.9|32
1640671210000|2021-12-28 06:00:10|207214.7|207064.7|207234.9|207084.9|207238.2|207088.2|207209.6|207059.6|30
1640671220000|2021-12-28 06:00:20|207226.6|207076.6|207234.7|207084.7|207237.5|207087.5|207226.6|207076.6|29
1640671230000|2021-12-28 06:00:30|207236.1|207086.1|207236.4|207086.4|207237.8|207087.8|207234.7|207084.7|16
1640671240000|2021-12-28 06:00:40|207236|207086|207230.6|207080.6|207242.4|207092.4|207227.8|207077.8|27
1640671250000|2021-12-28 06:00:50|207234.3|207084.3|207239.3|207089.3|207239.3|207089.3|207231.4|207081.4|27
1640671260000|2021-12-28 06:01:00|207240.8|207090.8|207243.1|207093.1|207244.2|207094.2|207239.7|207089.7|29
1640671270000|2021-12-28 06:01:10|207243.5|207093.5|207243.3|207093.3|207244.3|207094.3|207243.1|207093.1|22
1640671280000|2021-12-28 06:01:20|207243.7|207093.7|207241.2|207091.2|207244.2|207094.2|207236.2|207086.2|18
1640671290000|2021-12-28 06:01:30|207241.4|207091.4|207234.7|207084.7|207241.4|207091.4|207228.5|207078.5|21
1640671300000|2021-12-28 06:01:40|207235.4|207085.4|207230|207080|207239.3|207089.3|207225.9|207075.9|31
1640671310000|2021-12-28 06:01:50|207231.4|207081.4|207216.4|207066.4|207235.1|207085.1|207209.9|207059.9|30
1640671320000|2021-12-28 06:02:00|207214.2|207064.2|207215.5|207065.5|207223.1|207073.1|207197.6|207047.6|30
1640671330000|2021-12-28 06:02:10|207213.4|207063.4|207209.8|207059.8|207213.4|207063.4|207205.6|207055.6|11
1640671340000|2021-12-28 06:02:20|207209.7|207059.7|207208.6|207058.6|207213|207063|207207.1|207057.1|13
1640671350000|2021-12-28 06:02:30|207208.1|207058.1|207215|207065|207218.5|207068.5|207205.1|207055.1|20
1640671360000|2021-12-28 06:02:40|207214.9|207064.9|207205.3|207055.3|207214.9|207064.9|207196.3|207046.3|24
1640671370000|2021-12-28 06:02:50|207204.7|207054.7|207201.5|207051.5|207210.7|207060.7|207200.8|207050.8|30
1640671380000|2021-12-28 06:03:00|207201.9|207051.9|207203.2|207053.2|207205.8|207055.8|207201.4|207051.4|27
1640671390000|2021-12-28 06:03:10|207204.5|207054.5|207206.4|207056.4|207207.7|207057.7|207202|207052|20
1640671400000|2021-12-28 06:03:20|207206.3|207056.3|207207.5|207057.5|207209.1|207059.1|207205.2|207055.2|20
1640671410000|2021-12-28 06:03:30|207206.6|207056.6|207206.5|207056.5|207215.2|207065.2|207205|207055|21
1640671420000|2021-12-28 06:03:40|207207.3|207057.3|207203.6|207053.6|207209.5|207059.5|207203.6|207053.6|19
1640671430000|2021-12-28 06:03:50|207203.7|207053.7|207204|207054|207206.9|207056.9|207202.2|207052.2|15
1640671440000|2021-12-28 06:04:00|207204.7|207054.7|207206.1|207056.1|207206.2|207056.2|207202.2|207052.2|15
1640671450000|2021-12-28 06:04:10|207207.3|207057.3|207206.6|207056.6|207207.3|207057.3|207202.4|207052.4|14
1640671460000|2021-12-28 06:04:20|207208|207058|207204.4|207054.4|207209.2|207059.2|207201.5|207051.5|11
1640671470000|2021-12-28 06:04:30|207204.1|207054.1|207207|207057|207209.7|207059.7|207200.1|207050.1|13
1640671480000|2021-12-28 06:04:40|207205.6|207055.6|207191.9|207041.9|207207|207057|207191.9|207041.9|24
1640671490000|2021-12-28 06:04:50|207192.7|207042.7|207193.5|207043.5|207195.8|207045.8|207190.9|207040.9|21
1640671500000|2021-12-28 06:05:00|207194.8|207044.8|207194.8|207044.8|207195.9|207045.9|207193.9|207043.9|15
1640671510000|2021-12-28 06:05:10|207194.5|207044.5|207201.9|207051.9|207201.9|207051.9|207194.2|207044.2|11
1640671520000|2021-12-28 06:05:20|207201.8|207051.8|207189.9|207039.9|207201.8|207051.8|207185|207035|9
1640671530000|2021-12-28 06:05:30|207191.6|207041.6|207202.9|207052.9|207202.9|207052.9|207191.6|207041.6|9
1640671540000|2021-12-28 06:05:40|207200.6|207050.6|207195.4|207045.4|207200.6|207050.6|207188.3|207038.3|14
1640671550000|2021-12-28 06:05:50|207189.8|207039.8|207196.4|207046.4|207196.4|207046.4|207189.8|207039.8|20
1640671560000|2021-12-28 06:06:00|207197.4|207047.4|207196.6|207046.6|207204.1|207054.1|207195.2|207045.2|17
1640671570000|2021-12-28 06:06:10|207206.3|207056.3|207201.7|207051.7|207208.2|207058.2|207198.5|207048.5|24
1640671580000|2021-12-28 06:06:20|207198.2|207048.2|207201|207051|207202.5|207052.5|207195.3|207045.3|15
1640671590000|2021-12-28 06:06:30|207200.6|207050.6|207198.7|207048.7|207200.6|207050.6|207195.5|207045.5|19
1640671600000|2021-12-28 06:06:40|207198.5|207048.5|207198.3|207048.3|207207.4|207057.4|207184.9|207034.9|15
1640671610000|2021-12-28 06:06:50|207198.1|207048.1|207200.3|207050.3|207200.3|207050.3|207184.8|207034.8|17
1640671620000|2021-12-28 06:07:00|207199.4|207049.4|207197.6|207047.6|207201.1|207051.1|207194.8|207044.8|26
1640671630000|2021-12-28 06:07:10|207199.8|207049.8|207197.3|207047.3|207204.9|207054.9|207195.8|207045.8|22
1640671640000|2021-12-28 06:07:20|207199.2|207049.2|207200.7|207050.7|207201.6|207051.6|207199.2|207049.2|15
1640671650000|2021-12-28 06:07:30|207200.8|207050.8|207202.3|207052.3|207206.9|207056.9|207197.5|207047.5|20
1640671660000|2021-12-28 06:07:40|207204.4|207054.4|207209.2|207059.2|207210.2|207060.2|207200.8|207050.8|15
1640671670000|2021-12-28 06:07:50|207208.2|207058.2|207207.1|207057.1|207210.2|207060.2|207204.2|207054.2|18
1640671680000|2021-12-28 06:08:00|207206.7|207056.7|207201.8|207051.8|207207.7|207057.7|207199.8|207049.8|12
1640671690000|2021-12-28 06:08:10|207195.4|207045.4|207202.7|207052.7|207204|207054|207195.4|207045.4|16
1640671700000|2021-12-28 06:08:20|207202.9|207052.9|207204.5|207054.5|207204.5|207054.5|207198.6|207048.6|20
1640671710000|2021-12-28 06:08:30|207195.1|207045.1|207196.5|207046.5|207205.2|207055.2|207191.7|207041.7|25
1640671720000|2021-12-28 06:08:40|207198.4|207048.4|207202.8|207052.8|207202.8|207052.8|207194.7|207044.7|11
1640671730000|2021-12-28 06:08:50|207203.4|207053.4|207202.9|207052.9|207203.6|207053.6|207192.9|207042.9|24
1640671740000|2021-12-28 06:09:00|207203.2|207053.2|207200.5|207050.5|207204.7|207054.7|207200.4|207050.4|16
1640671750000|2021-12-28 06:09:10|207196.9|207046.9|207212.2|207062.2|207213.2|207063.2|207187.9|207037.9|14
1640671760000|2021-12-28 06:09:20|207205.6|207055.6|207197.9|207047.9|207209.1|207059.1|207195.8|207045.8|17
1640671770000|2021-12-28 06:09:30|207193.5|207043.5|207198.3|207048.3|207198.3|207048.3|207184.7|207034.7|21
1640671780000|2021-12-28 06:09:40|207197.8|207047.8|207198.5|207048.5|207203.2|207053.2|207197.7|207047.7|23
1640671790000|2021-12-28 06:09:50|207199.2|207049.2|207201.9|207051.9|207204.3|207054.3|207198.8|207048.8|24
1640671800000|2021-12-28 06:10:00|207201.7|207051.7|207201.3|207051.3|207202.6|207052.6|207198.4|207048.4|17
1640671810000|2021-12-28 06:10:10|207201|207051|207198.4|207048.4|207202.5|207052.5|207197.6|207047.6|11
1640671820000|2021-12-28 06:10:20|207198.5|207048.5|207204|207054|207204.3|207054.3|207198.5|207048.5|12
1640671830000|2021-12-28 06:10:30|207203.7|207053.7|207196.7|207046.7|207204.9|207054.9|207196.7|207046.7|17
1640671840000|2021-12-28 06:10:40|207196.1|207046.1|207205.7|207055.7|207205.7|207055.7|207196.1|207046.1|11
1640671850000|2021-12-28 06:10:50|207205.8|207055.8|207204.9|207054.9|207206.6|207056.6|207204|207054|15
1640671860000|2021-12-28 06:11:00|207204.6|207054.6|207197.5|207047.5|207205.3|207055.3|207197.5|207047.5|12
1640671870000|2021-12-28 06:11:10|207197.4|207047.4|207201.9|207051.9|207201.9|207051.9|207197.4|207047.4|18
1640671880000|2021-12-28 06:11:20|207202.3|207052.3|207199.1|207049.1|207205.5|207055.5|207197.7|207047.7|19
1640671890000|2021-12-28 06:11:30|207199.5|207049.5|207202.9|207052.9|207203.4|207053.4|207199.5|207049.5|20
1640671900000|2021-12-28 06:11:40|207203.3|207053.3|207203.3|207053.3|207205.9|207055.9|207197.1|207047.1|16
1640671910000|2021-12-28 06:11:50|207203|207053|207198.6|207048.6|207205.1|207055.1|207198.3|207048.3|12
1640671920000|2021-12-28 06:12:00|207198.2|207048.2|207204.9|207054.9|207205.1|207055.1|207198.2|207048.2|20
1640671930000|2021-12-28 06:12:10|207204.8|207054.8|207196.8|207046.8|207204.9|207054.9|207196.2|207046.2|16
1640671940000|2021-12-28 06:12:20|207198.3|207048.3|207236.2|207086.2|207244.4|207094.4|207198.3|207048.3|23
1640671950000|2021-12-28 06:12:30|207239.1|207089.1|207238.3|207088.3|207239.8|207089.8|207235.1|207085.1|18
1640671960000|2021-12-28 06:12:40|207236.8|207086.8|207236.1|207086.1|207236.9|207086.9|207232.6|207082.6|16
1640671970000|2021-12-28 06:12:50|207236.8|207086.8|207236.5|207086.5|207237.7|207087.7|207234.9|207084.9|8
1640671980000|2021-12-28 06:13:00|207236.2|207086.2|207236.2|207086.2|207237.2|207087.2|207235.2|207085.2|11
1640671990000|2021-12-28 06:13:10|207236.3|207086.3|207245.2|207095.2|207245.2|207095.2|207236.1|207086.1|18
1640672000000|2021-12-28 06:13:20|207244.5|207094.5|207237.2|207087.2|207245.4|207095.4|207237.2|207087.2|20
1640672010000|2021-12-28 06:13:30|207236.5|207086.5|207238.3|207088.3|207241.7|207091.7|207236.5|207086.5|16
1640672020000|2021-12-28 06:13:40|207238.9|207088.9|207238.5|207088.5|207241.2|207091.2|207229.2|207079.2|10
1640672030000|2021-12-28 06:13:50|207238.1|207088.1|207228.8|207078.8|207239.9|207089.9|207219.5|207069.5|15
1640672040000|2021-12-28 06:14:00|207227.5|207077.5|207244.8|207094.8|207244.8|207094.8|207223.7|207073.7|14
1640672050000|2021-12-28 06:14:10|207234.1|207084.1|207239.8|207089.8|207242.7|207092.7|207234.1|207084.1|18
1640672060000|2021-12-28 06:14:20|207237.4|207087.4|207229.6|207079.6|207238.3|207088.3|207229.6|207079.6|9
1640672070000|2021-12-28 06:14:30|207231.5|207081.5|207237.9|207087.9|207241.9|207091.9|207231.5|207081.5|14
1640672080000|2021-12-28 06:14:40|207238.6|207088.6|207239|207089|207239.9|207089.9|207227.4|207077.4|13
1640672090000|2021-12-28 06:14:50|207236.5|207086.5|207232.3|207082.3|207236.5|207086.5|207223.7|207073.7|8
1640672100000|2021-12-28 06:15:00|207230.5|207080.5|207249.2|207099.2|207253.3|207103.3|207227.2|207077.2|27
1640672110000|2021-12-28 06:15:10|207250|207100|207241.9|207091.9|207250|207100|207239.5|207089.5|20
1640672120000|2021-12-28 06:15:20|207238.5|207088.5|207230.3|207080.3|207246.1|207096.1|207230.3|207080.3|21
1640672130000|2021-12-28 06:15:30|207225.2|207075.2|207236.8|207086.8|207243.8|207093.8|207221.1|207071.1|20
1640672140000|2021-12-28 06:15:40|207234.4|207084.4|207235|207085|207237.9|207087.9|207232.1|207082.1|7
1640672150000|2021-12-28 06:15:50|207225.7|207075.7|207230.2|207080.2|207230.2|207080.2|207222.5|207072.5|9
1640672160000|2021-12-28 06:16:00|207229.9|207079.9|207236|207086|207236.1|207086.1|207228|207078|12
1640672170000|2021-12-28 06:16:10|207230.9|207080.9|207233.1|207083.1|207235.1|207085.1|207219.8|207069.8|13
1640672180000|2021-12-28 06:16:20|207235.3|207085.3|207235.3|207085.3|207236.3|207086.3|207221.2|207071.2|15
1640672190000|2021-12-28 06:16:30|207237|207087|207235|207085|207237|207087|207228|207078|13
1640672200000|2021-12-28 06:16:40|207234.8|207084.8|207233.9|207083.9|207235.3|207085.3|207231.7|207081.7|6
1640672210000|2021-12-28 06:16:50|207234.3|207084.3|207214.1|207064.1|207235.5|207085.5|207214.1|207064.1|11
1640672220000|2021-12-28 06:17:00|207226.8|207076.8|207226|207076|207247|207097|207207.7|207057.7|10
1640672230000|2021-12-28 06:17:10|207227.1|207077.1|207232|207082|207232|207082|207223.6|207073.6|11
1640672240000|2021-12-28 06:17:20|207231.6|207081.6|207227.1|207077.1|207232.5|207082.5|207207|207057|11
1640672250000|2021-12-28 06:17:30|207223.4|207073.4|207224.1|207074.1|207231.2|207081.2|207222.2|207072.2|14
1640672260000|2021-12-28 06:17:40|207227.2|207077.2|207227.6|207077.6|207235.4|207085.4|207220.4|207070.4|12
1640672270000|2021-12-28 06:17:50|207237.1|207087.1|207229.2|207079.2|207239.3|207089.3|207225.5|207075.5|21
1640672280000|2021-12-28 06:18:00|207219.8|207069.8|207230.7|207080.7|207231.8|207081.8|207219.8|207069.8|23
1640672290000|2021-12-28 06:18:10|207228.7|207078.7|207234.8|207084.8|207236.2|207086.2|207228|207078|18
1640672300000|2021-12-28 06:18:20|207234.7|207084.7|207234.2|207084.2|207235.4|207085.4|207234.2|207084.2|4
1640672310000|2021-12-28 06:18:30|207234.4|207084.4|207235.1|207085.1|207235.3|207085.3|207223.2|207073.2|17
1640672320000|2021-12-28 06:18:40|207234.4|207084.4|207217.7|207067.7|207235.9|207085.9|207208.2|207058.2|20
1640672330000|2021-12-28 06:18:50|207208.1|207058.1|207217|207067|207220.4|207070.4|207208.1|207058.1|26
1640672340000|2021-12-28 06:19:00|207218.9|207068.9|207215.5|207065.5|207220.7|207070.7|207211.9|207061.9|19
1640672350000|2021-12-28 06:19:10|207217.3|207067.3|207209.1|207059.1|207217.3|207067.3|207207.9|207057.9|12
1640672360000|2021-12-28 06:19:20|207211.3|207061.3|207215|207065|207221.1|207071.1|207196.6|207046.6|20
1640672370000|2021-12-28 06:19:30|207211.4|207061.4|207236.2|207086.2|207239.4|207089.4|207202.2|207052.2|19
1640672380000|2021-12-28 06:19:40|207241.5|207091.5|207231.4|207081.4|207244.6|207094.6|207226.4|207076.4|17
1640672390000|2021-12-28 06:19:50|207232.1|207082.1|207223.2|207073.2|207237.6|207087.6|207208.2|207058.2|25
1640672400000|2021-12-28 06:20:00|207226.3|207076.3|207226.3|207076.3|207233.3|207083.3|207213.2|207063.2|17
1640672410000|2021-12-28 06:20:10|207225.8|207075.8|207227.3|207077.3|207228.9|207078.9|207219.5|207069.5|16
1640672420000|2021-12-28 06:20:20|207228.9|207078.9|207233.5|207083.5|207236.7|207086.7|207228|207078|18
1640672430000|2021-12-28 06:20:30|207230.1|207080.1|207228.5|207078.5|207232.7|207082.7|207227.3|207077.3|10
1640672440000|2021-12-28 06:20:40|207230.5|207080.5|207239.3|207089.3|207239.3|207089.3|207228.6|207078.6|11
1640672450000|2021-12-28 06:20:50|207239.6|207089.6|207230.8|207080.8|207240.9|207090.9|207223.4|207073.4|14
1640672460000|2021-12-28 06:21:00|207233.9|207083.9|207223.2|207073.2|207238.5|207088.5|207214.7|207064.7|29
1640672470000|2021-12-28 06:21:10|207219.4|207069.4|207223.9|207073.9|207224.7|207074.7|207212.6|207062.6|21
1640672480000|2021-12-28 06:21:20|207222.2|207072.2|207221.4|207071.4|207223.7|207073.7|207220.8|207070.8|20
1640672490000|2021-12-28 06:21:30|207221.5|207071.5|207226|207076|207226|207076|207216.1|207066.1|19
1640672500000|2021-12-28 06:21:40|207223.8|207073.8|207215.9|207065.9|207225.3|207075.3|207212.3|207062.3|16
1640672510000|2021-12-28 06:21:50|207216.2|207066.2|207217.5|207067.5|207221|207071|207214.1|207064.1|15
1640672520000|2021-12-28 06:22:00|207220.2|207070.2|207222.6|207072.6|207226.4|207076.4|207216.6|207066.6|29
1640672530000|2021-12-28 06:22:10|207222.3|207072.3|207217.3|207067.3|207222.7|207072.7|207217.3|207067.3|17
1640672540000|2021-12-28 06:22:20|207218.8|207068.8|207211.4|207061.4|207223.7|207073.7|207211.4|207061.4|15
1640672550000|2021-12-28 06:22:30|207212.2|207062.2|207211.5|207061.5|207215.8|207065.8|207195.4|207045.4|17
1640672560000|2021-12-28 06:22:40|207205.8|207055.8|207212.3|207062.3|207212.3|207062.3|207204.7|207054.7|22
1640672570000|2021-12-28 06:22:50|207212.2|207062.2|207210.4|207060.4|207212.2|207062.2|207206.5|207056.5|19
1640672580000|2021-12-28 06:23:00|207209.2|207059.2|207203|207053|207217.9|207067.9|207185.4|207035.4|19
1640672590000|2021-12-28 06:23:10|207204.3|207054.3|207209.5|207059.5|207210.9|207060.9|207196.3|207046.3|13
1640672600000|2021-12-28 06:23:20|207210.2|207060.2|207208.4|207058.4|207214.7|207064.7|207208.4|207058.4|14
1640672610000|2021-12-28 06:23:30|207209.5|207059.5|207216.8|207066.8|207216.8|207066.8|207209.5|207059.5|29
1640672620000|2021-12-28 06:23:40|207216.4|207066.4|207213.1|207063.1|207220.5|207070.5|207209.6|207059.6|32
1640672630000|2021-12-28 06:23:50|207212.2|207062.2|207212.4|207062.4|207217|207067|207211.2|207061.2|28
1640672640000|2021-12-28 06:24:00|207213.5|207063.5|207195.4|207045.4|207215.3|207065.3|207179.9|207029.9|29
1640672650000|2021-12-28 06:24:10|207209.3|207059.3|207210.1|207060.1|207210.1|207060.1|207194.6|207044.6|20
1640672660000|2021-12-28 06:24:20|207208.4|207058.4|207208.9|207058.9|207213.2|207063.2|207201|207051|17
1640672670000|2021-12-28 06:24:30|207207.6|207057.6|207213.3|207063.3|207214.6|207064.6|207207.6|207057.6|15
1640672680000|2021-12-28 06:24:40|207214|207064|207219.1|207069.1|207224.6|207074.6|207201.1|207051.1|29
1640672690000|2021-12-28 06:24:50|207211.6|207061.6|207213.8|207063.8|207223.9|207073.9|207211.6|207061.6|26
1640672700000|2021-12-28 06:25:00|207215.3|207065.3|207218.8|207068.8|207218.8|207068.8|207208.8|207058.8|23
1640672710000|2021-12-28 06:25:10|207217.9|207067.9|207228.8|207078.8|207231.5|207081.5|207217.2|207067.2|14
1640672720000|2021-12-28 06:25:20|207228.7|207078.7|207218.1|207068.1|207228.8|207078.8|207212.7|207062.7|20
1640672730000|2021-12-28 06:25:30|207221|207071|207217.9|207067.9|207223.4|207073.4|207209|207059|14
1640672740000|2021-12-28 06:25:40|207219.2|207069.2|207220.6|207070.6|207224.2|207074.2|207211.8|207061.8|19
1640672750000|2021-12-28 06:25:50|207221.7|207071.7|207215.8|207065.8|207221.7|207071.7|207213.8|207063.8|15
1640672760000|2021-12-28 06:26:00|207219.7|207069.7|207222.9|207072.9|207222.9|207072.9|207218.9|207068.9|28
1640672770000|2021-12-28 06:26:10|207222.1|207072.1|207217.8|207067.8|207223.1|207073.1|207214.5|207064.5|34
1640672780000|2021-12-28 06:26:20|207217.5|207067.5|207215.8|207065.8|207221.1|207071.1|207215.7|207065.7|23
1640672790000|2021-12-28 06:26:30|207218.2|207068.2|207219.4|207069.4|207227.8|207077.8|207209.9|207059.9|17
1640672800000|2021-12-28 06:26:40|207220.6|207070.6|207218.5|207068.5|207220.6|207070.6|207211.7|207061.7|19
1640672810000|2021-12-28 06:26:50|207221.3|207071.3|207222.5|207072.5|207222.5|207072.5|207215.7|207065.7|27
1640672820000|2021-12-28 06:27:00|207221.8|207071.8|207222.2|207072.2|207224.7|207074.7|207219.2|207069.2|17
1640672830000|2021-12-28 06:27:10|207223.2|207073.2|207220.5|207070.5|207223.9|207073.9|207215.1|207065.1|15
1640672840000|2021-12-28 06:27:20|207221.8|207071.8|207220.9|207070.9|207222.6|207072.6|207216.6|207066.6|19
1640672850000|2021-12-28 06:27:30|207225.7|207075.7|207214.1|207064.1|207225.7|207075.7|207209.8|207059.8|17
1640672860000|2021-12-28 06:27:40|207215.9|207065.9|207220.5|207070.5|207221.5|207071.5|207215.4|207065.4|14
1640672870000|2021-12-28 06:27:50|207220.6|207070.6|207226.6|207076.6|207270|207076.6|207220.1|207011.1|13
1640672880000|2021-12-28 06:28:00|207227.7|207077.7|207222|207072|207227.7|207077.7|207211.3|207061.3|22
1640672890000|2021-12-28 06:28:10|207223.1|207073.1|207218|207068|207223.1|207073.1|207217.7|207067.7|20
1640672900000|2021-12-28 06:28:20|207217.3|207067.3|207223.1|207073.1|207225.6|207075.6|207217.3|207067.3|24
1640672910000|2021-12-28 06:28:30|207222.7|207072.7|207211.2|207061.2|207229.9|207079.9|207211.2|207061.2|19
1640672920000|2021-12-28 06:28:40|207210.8|207060.8|207222.1|207072.1|207223.7|207073.7|207210.8|207060.8|20
1640672930000|2021-12-28 06:28:50|207222.3|207072.3|207207.6|207057.6|207223.4|207073.4|207204.2|207054.2|21
1640672940000|2021-12-28 06:29:00|207204.9|207054.9|207172.1|207022.1|207207.1|207057.1|207167.2|207017.2|18
1640672950000|2021-12-28 06:29:10|207176.2|207026.2|207176.2|207026.2|207178|207028|207172.3|207022.3|16
1640672960000|2021-12-28 06:29:20|207174.7|207024.7|207172.6|207022.6|207176.9|207026.9|207170.7|207020.7|18
1640672970000|2021-12-28 06:29:30|207172|207022|207170.4|207020.4|207177.2|207027.2|207166|207016|25
1640672980000|2021-12-28 06:29:40|207169.9|207019.9|207176.3|207026.3|207176.3|207026.3|207169.9|207019.9|10
1640672990000|2021-12-28 06:29:50|207175.7|207025.7|207176.5|207026.5|207176.6|207026.6|207175.4|207025.4|10
1640673000000|2021-12-28 06:30:00|207176.7|207026.7|207167.6|207017.6|207176.7|207026.7|207167.6|207017.6|12
1640673010000|2021-12-28 06:30:10|207170|207020|207172.2|207022.2|207172.5|207022.5|207170|207020|10
1640673020000|2021-12-28 06:30:20|207172.3|207022.3|207172.2|207022.2|207176.2|207026.2|207170.7|207020.7|11
1640673030000|2021-12-28 06:30:30|207172.1|207022.1|207178.8|207028.8|207180.1|207030.1|207171.7|207021.7|10
1640673040000|2021-12-28 06:30:40|207179.4|207029.4|207167.2|207017.2|207179.6|207029.6|207167.2|207017.2|10
1640673050000|2021-12-28 06:30:50|207169.9|207019.9|207176.4|207026.4|207177.4|207027.4|207169.9|207019.9|9
1640673060000|2021-12-28 06:31:00|207175.4|207025.4|207173.4|207023.4|207177.3|207027.3|207170.3|207020.3|14
1640673070000|2021-12-28 06:31:10|207173.2|207023.2|207169.3|207019.3|207173.9|207023.9|207169.3|207019.3|14
1640673080000|2021-12-28 06:31:20|207169.8|207019.8|207168.1|207018.1|207169.8|207019.8|207164.8|207014.8|22
1640673090000|2021-12-28 06:31:30|207125.7|206975.7|207124.6|206974.6|207126.5|206976.5|207113.4|206963.4|21
1640673100000|2021-12-28 06:31:40|207124.8|206974.8|207121.6|206971.6|207125.9|206975.9|207121.6|206971.6|19
1640673110000|2021-12-28 06:31:50|207122.7|206972.7|207121.4|206971.4|207124|206974|207120.9|206970.9|19
1640673120000|2021-12-28 06:32:00|207122.4|206972.4|207111.8|206961.8|207122.4|206972.4|207111.8|206961.8|23
1640673130000|2021-12-28 06:32:10|207123.3|206973.3|207123.4|206973.4|207124.9|206974.9|207118.6|206968.6|18
1640673140000|2021-12-28 06:32:20|207123.2|206973.2|207117.3|206967.3|207124.8|206974.8|207109.8|206959.8|17
1640673150000|2021-12-28 06:32:30|207118.3|206968.3|207115|206965|207119.9|206969.9|207112|206962|21
1640673160000|2021-12-28 06:32:40|207115.9|206965.9|207119.6|206969.6|207122.3|206972.3|207115|206965|22
1640673170000|2021-12-28 06:32:50|207122.3|206972.3|207120.7|206970.7|207123.3|206973.3|207117.1|206967.1|26
1640673180000|2021-12-28 06:33:00|207123|206973|207118.3|206968.3|207123|206973|207116.3|206966.3|21
1640673190000|2021-12-28 06:33:10|207115.2|206965.2|207117.6|206967.6|207121.8|206971.8|207114.9|206964.9|12
1640673200000|2021-12-28 06:33:20|207117.5|206967.5|207119.6|206969.6|207122.7|206972.7|207117.5|206967.5|13
1640673210000|2021-12-28 06:33:30|207120.3|206970.3|207120.8|206970.8|207125.9|206975.9|207115.3|206965.3|15
1640673220000|2021-12-28 06:33:40|207119.7|206969.7|207120.2|206970.2|207123.3|206973.3|207118.8|206968.8|14
1640673230000|2021-12-28 06:33:50|207120.1|206970.1|207122.2|206972.2|207125.8|206975.8|207117.4|206967.4|18
1640673240000|2021-12-28 06:34:00|207119.2|206969.2|207117.7|206967.7|207123.7|206973.7|207105.3|206955.3|26
1640673250000|2021-12-28 06:34:10|207113.6|206963.6|207089.7|206939.7|207114.2|206964.2|207089.7|206939.7|26
1640673260000|2021-12-28 06:34:20|207091|206941|207076.2|206926.2|207094.2|206944.2|207042.8|206892.8|22
1640673270000|2021-12-28 06:34:30|207066.4|206916.4|207072.4|206922.4|207094.3|206944.3|207066.4|206916.4|32
1640673280000|2021-12-28 06:34:40|207081.9|206931.9|207084.3|206934.3|207085.8|206935.8|207079.4|206929.4|30
1640673290000|2021-12-28 06:34:50|207081.1|206931.1|207078|206928|207082.9|206932.9|207077.7|206927.7|25
1640673300000|2021-12-28 06:35:00|207078.5|206928.5|207084.7|206934.7|207084.7|206934.7|207071.3|206921.3|26
1640673310000|2021-12-28 06:35:10|207083.8|206933.8|207079.6|206929.6|207086.5|206936.5|207076.3|206926.3|19
1640673320000|2021-12-28 06:35:20|207080.6|206930.6|207078|206928|207083.7|206933.7|207077.8|206927.8|18
1640673330000|2021-12-28 06:35:30|207080.4|206930.4|207073|206923|207087.5|206937.5|207066.3|206916.3|14
1640673340000|2021-12-28 06:35:40|207074|206924|207079.2|206929.2|207083.2|206933.2|207074|206924|24
1640673350000|2021-12-28 06:35:50|207074.8|206924.8|207061.7|206911.7|207078.1|206928.1|207061.7|206911.7|26
1640673360000|2021-12-28 06:36:00|207060.8|206910.8|207068.4|206918.4|207070|206920|207060.8|206910.8|25
1640673370000|2021-12-28 06:36:10|207066.9|206916.9|207065.3|206915.3|207070|206920|207065.3|206915.3|17
1640673380000|2021-12-28 06:36:20|207066.4|206916.4|207063.2|206913.2|207066.6|206916.6|207060|206910|10
1640673390000|2021-12-28 06:36:30|207063.6|206913.6|207068.7|206918.7|207070.7|206920.7|207062.8|206912.8|14
1640673400000|2021-12-28 06:36:40|207057.4|206907.4|207063.6|206913.6|207068.8|206918.8|207056.3|206906.3|10
1640673410000|2021-12-28 06:36:50|207061.8|206911.8|207066.1|206916.1|207070|206920|207061.8|206911.8|12
1640673420000|2021-12-28 06:37:00|207068.7|206918.7|207067|206917|207068.7|206918.7|207064.8|206914.8|17
1640673430000|2021-12-28 06:37:10|207066.9|206916.9|207068.2|206918.2|207069.2|206919.2|207062.7|206912.7|22
1640673440000|2021-12-28 06:37:20|207067.3|206917.3|207072.1|206922.1|207072.3|206922.3|207062.9|206912.9|16
1640673450000|2021-12-28 06:37:30|207072.2|206922.2|207065.4|206915.4|207075.9|206925.9|207053|206903|26
1640673460000|2021-12-28 06:37:40|207060.8|206910.8|207077|206927|207080.6|206930.6|207060.8|206910.8|31
1640673470000|2021-12-28 06:37:50|207079.8|206929.8|207067.3|206917.3|207079.8|206929.8|207065.5|206915.5|24
1640673480000|2021-12-28 06:38:00|207061.9|206911.9|207067.3|206917.3|207070.2|206920.2|207061.9|206911.9|29
1640673490000|2021-12-28 06:38:10|207067.9|206917.9|207064.4|206914.4|207067.9|206917.9|207063.6|206913.6|10
1640673500000|2021-12-28 06:38:20|207065.1|206915.1|207110.1|206960.1|207110.1|206960.1|207063.3|206913.3|28
1640673510000|2021-12-28 06:38:30|207109.5|206959.5|207105.8|206955.8|207116.8|206966.8|207103.9|206953.9|30
1640673520000|2021-12-28 06:38:40|207107.1|206957.1|207109.4|206959.4|207111.7|206961.7|207107|206957|25
1640673530000|2021-12-28 06:38:50|207109.5|206959.5|207114.6|206964.6|207114.6|206964.6|207107.5|206957.5|31
1640673540000|2021-12-28 06:39:00|207114.7|206964.7|207110.3|206960.3|207114.7|206964.7|207104.4|206954.4|21
1640673550000|2021-12-28 06:39:10|207111.8|206961.8|207111.7|206961.7|207112.7|206962.7|207111.4|206961.4|18
1640673560000|2021-12-28 06:39:20|207111.4|206961.4|207112.2|206962.2|207113.2|206963.2|207111.2|206961.2|19
1640673570000|2021-12-28 06:39:30|207115.3|206965.3|207110.9|206960.9|207115.5|206965.5|207106.7|206956.7|21
1640673580000|2021-12-28 06:39:40|207112|206962|207111.8|206961.8|207112.3|206962.3|207110.1|206960.1|13
1640673590000|2021-12-28 06:39:50|207111.4|206961.4|207114.5|206964.5|207115|206965|207110.9|206960.9|12
1640673600000|2021-12-28 06:40:00|207114.6|206964.6|207116.1|206966.1|207121.6|206971.6|207107.9|206957.9|24
1640673610000|2021-12-28 06:40:10|207116.6|206966.6|207105.2|206955.2|207117.6|206967.6|207105.2|206955.2|22
1640673620000|2021-12-28 06:40:20|207107.7|206957.7|207110.1|206960.1|207111.1|206961.1|207107.5|206957.5|18
1640673630000|2021-12-28 06:40:30|207110.6|206960.6|207119.9|206969.9|207122.7|206972.7|207110.4|206960.4|17
1640673640000|2021-12-28 06:40:40|207120.8|206970.8|207113.9|206963.9|207120.8|206970.8|207110.5|206960.5|17
1640673650000|2021-12-28 06:40:50|207113.8|206963.8|207117|206967|207117.3|206967.3|207108.9|206958.9|21
1640673660000|2021-12-28 06:41:00|207116.6|206966.6|207115.5|206965.5|207117.2|206967.2|207111.6|206961.6|18
1640673670000|2021-12-28 06:41:10|207118.3|206968.3|207116|206966|207119|206969|207114.7|206964.7|20
1640673680000|2021-12-28 06:41:20|207115.9|206965.9|207117.6|206967.6|207122.5|206972.5|207110.8|206960.8|20
1640673690000|2021-12-28 06:41:30|207117.1|206967.1|207121.7|206971.7|207124|206974|207116.6|206966.6|21
1640673700000|2021-12-28 06:41:40|207122.4|206972.4|207123.5|206973.5|207123.7|206973.7|207121.2|206971.2|17
1640673710000|2021-12-28 06:41:50|207122.8|206972.8|207120|206970|207122.8|206972.8|207118.3|206968.3|12
1640673720000|2021-12-28 06:42:00|207120.2|206970.2|207127|206977|207127|206977|207119.4|206969.4|21
1640673730000|2021-12-28 06:42:10|207127.7|206977.7|207118.9|206968.9|207128.7|206978.7|207112.5|206962.5|23
1640673740000|2021-12-28 06:42:20|207119.2|206969.2|207123.2|206973.2|207127.2|206977.2|207107.4|206957.4|23
1640673750000|2021-12-28 06:42:30|207122.7|206972.7|207124|206974|207124|206974|207119.4|206969.4|17
1640673760000|2021-12-28 06:42:40|207117.8|206967.8|207123.2|206973.2|207123.2|206973.2|207117.8|206967.8|10
1640673770000|2021-12-28 06:42:50|207114.1|206964.1|207122.3|206972.3|207123.3|206973.3|207114.1|206964.1|12
1640673780000|2021-12-28 06:43:00|207121.6|206971.6|207124.7|206974.7|207124.7|206974.7|207118.8|206968.8|17
1640673790000|2021-12-28 06:43:10|207123.4|206973.4|207123.2|206973.2|207123.9|206973.9|207119.5|206969.5|17
1640673800000|2021-12-28 06:43:20|207124.1|206974.1|207148.7|206998.7|207151.5|207001.5|207108.7|206958.7|28
1640673810000|2021-12-28 06:43:30|207150.1|207000.1|207148.7|206998.7|207153.2|207003.2|207145.3|206995.3|26
1640673820000|2021-12-28 06:43:40|207146.5|206996.5|207152.3|207002.3|207155.2|207005.2|207146.2|206996.2|29
1640673830000|2021-12-28 06:43:50|207151.9|207001.9|207151.8|207001.8|207153.4|207003.4|207148.8|206998.8|20
1640673840000|2021-12-28 06:44:00|207152.6|207002.6|207152.9|207002.9|207153.3|207003.3|207150.2|207000.2|19
1640673850000|2021-12-28 06:44:10|207152.4|207002.4|207152|207002|207153.2|207003.2|207150.7|207000.7|15
1640673860000|2021-12-28 06:44:20|207152.1|207002.1|207157.3|207007.3|207159|207009|207138.1|206988.1|20
1640673870000|2021-12-28 06:44:30|207156.3|207006.3|207155.1|207005.1|207157.9|207007.9|207149.1|206999.1|15
1640673880000|2021-12-28 06:44:40|207155.4|207005.4|207152.8|207002.8|207156.6|207006.6|207152.8|207002.8|11
1640673890000|2021-12-28 06:44:50|207154.2|207004.2|207157.5|207007.5|207158.7|207008.7|207154|207004|14
1640673900000|2021-12-28 06:45:00|207158|207008|207163|207013|207174.1|207024.1|207156.6|207006.6|18
1640673910000|2021-12-28 06:45:10|207162|207012|207163.8|207013.8|207165.8|207015.8|207159.1|207009.1|28
1640673920000|2021-12-28 06:45:20|207163.4|207013.4|207159.1|207009.1|207163.8|207013.8|207159.1|207009.1|17
1640673930000|2021-12-28 06:45:30|207160.5|207010.5|207167.8|207017.8|207167.8|207017.8|207160.5|207010.5|20
1640673940000|2021-12-28 06:45:40|207167.9|207017.9|207167|207017|207171.5|207021.5|207159.7|207009.7|27
1640673950000|2021-12-28 06:45:50|207166.4|207016.4|207168.1|207018.1|207169.8|207019.8|207163.4|207013.4|23
1640673960000|2021-12-28 06:46:00|207165.7|207015.7|207166.2|207016.2|207170|207020|207165.6|207015.6|22
1640673970000|2021-12-28 06:46:10|207165.9|207015.9|207163.8|207013.8|207171.5|207021.5|207161.2|207011.2|17
1640673980000|2021-12-28 06:46:20|207164.7|207014.7|207170.5|207020.5|207170.5|207020.5|207162.4|207012.4|15
1640673990000|2021-12-28 06:46:30|207167.9|207017.9|207165.1|207015.1|207168.4|207018.4|207162.1|207012.1|23
1640674000000|2021-12-28 06:46:40|207164.3|207014.3|207165|207015|207166.5|207016.5|207164.3|207014.3|10
1640674010000|2021-12-28 06:46:50|207164.5|207014.5|207163.5|207013.5|207167.4|207017.4|207162.4|207012.4|14
1640674020000|2021-12-28 06:47:00|207164.7|207014.7|207168.4|207018.4|207168.4|207018.4|207163.9|207013.9|20
1640674030000|2021-12-28 06:47:10|207167.5|207017.5|207167.1|207017.1|207170.2|207020.2|207160.4|207010.4|17
1640674040000|2021-12-28 06:47:20|207166.7|207016.7|207164.2|207014.2|207167|207017|207161|207011|20
1640674050000|2021-12-28 06:47:30|207165.6|207015.6|207163.9|207013.9|207168|207018|207161.5|207011.5|18
1640674060000|2021-12-28 06:47:40|207159.8|207009.8|207164|207014|207164.1|207014.1|207159.1|207009.1|14
1640674070000|2021-12-28 06:47:50|207163.8|207013.8|207162.5|207012.5|207165.2|207015.2|207158.8|207008.8|24
1640674080000|2021-12-28 06:48:00|207163|207013|207167.4|207017.4|207167.5|207017.5|207159.5|207009.5|19
1640674090000|2021-12-28 06:48:10|207167.1|207017.1|207167.5|207017.5|207167.5|207017.5|207162.5|207012.5|21
1640674100000|2021-12-28 06:48:20|207168.9|207018.9|207159.5|207009.5|207168.9|207018.9|207158.7|207008.7|28
1640674110000|2021-12-28 06:48:30|207158.3|207008.3|207165.4|207015.4|207165.4|207015.4|207157.7|207007.7|22
1640674120000|2021-12-28 06:48:40|207164.6|207014.6|207165.1|207015.1|207166.8|207016.8|207163.5|207013.5|15
1640674130000|2021-12-28 06:48:50|207164.9|207014.9|207170|207020|207170|207020|207164.9|207014.9|17
1640674140000|2021-12-28 06:49:00|207170.2|207020.2|207168.8|207018.8|207170.2|207020.2|207167|207017|22
1640674150000|2021-12-28 06:49:10|207169.2|207019.2|207163|207013|207169.6|207019.6|207157|207007|10
1640674160000|2021-12-28 06:49:20|207162.4|207012.4|207163.3|207013.3|207166.4|207016.4|207158.3|207008.3|20
1640674170000|2021-12-28 06:49:30|207163.7|207013.7|207165.1|207015.1|207167.9|207017.9|207160.2|207010.2|21
1640674180000|2021-12-28 06:49:40|207162.7|207012.7|207167.3|207017.3|207170.1|207020.1|207162.7|207012.7|18
1640674190000|2021-12-28 06:49:50|207167.2|207017.2|207165.9|207015.9|207169.1|207019.1|207159.6|207009.6|19
1640674200000|2021-12-28 06:50:00|207167.3|207017.3|207167|207017|207168.8|207018.8|207165|207015|22
1640674210000|2021-12-28 06:50:10|207167.2|207017.2|207168.6|207018.6|207168.8|207018.8|207165.2|207015.2|19
1640674220000|2021-12-28 06:50:20|207171.2|207021.2|207171.1|207021.1|207174.1|207024.1|207166.5|207016.5|24
1640674230000|2021-12-28 06:50:30|207170.9|207020.9|207170|207020|207172|207022|207165.4|207015.4|22
1640674240000|2021-12-28 06:50:40|207170.4|207020.4|207168.6|207018.6|207171.1|207021.1|207164.9|207014.9|19
1640674250000|2021-12-28 06:50:50|207169.1|207019.1|207168.6|207018.6|207170.2|207020.2|207167.7|207017.7|18
1640674260000|2021-12-28 06:51:00|207167.9|207017.9|207165.7|207015.7|207170.5|207020.5|207165.3|207015.3|11
1640674270000|2021-12-28 06:51:10|207167.3|207017.3|207167.4|207017.4|207167.4|207017.4|207165.4|207015.4|12
1640674280000|2021-12-28 06:51:20|207166.7|207016.7|207170.8|207020.8|207170.8|207020.8|207162.5|207012.5|16
1640674290000|2021-12-28 06:51:30|207170.5|207020.5|207162.3|207012.3|207171.1|207021.1|207159|207009|9
1640674300000|2021-12-28 06:51:40|207167.6|207017.6|207174.1|207024.1|207175.8|207025.8|207167.6|207017.6|19
1640674310000|2021-12-28 06:51:50|207172.9|207022.9|207169.9|207019.9|207173.8|207023.8|207169.9|207019.9|17
1640674320000|2021-12-28 06:52:00|207169.1|207019.1|207167.6|207017.6|207171.2|207021.2|207166.8|207016.8|17
1640674330000|2021-12-28 06:52:10|207167.2|207017.2|207167.2|207017.2|207168.8|207018.8|207162.2|207012.2|18
1640674340000|2021-12-28 06:52:20|207165.4|207015.4|207168.9|207018.9|207168.9|207018.9|207165.4|207015.4|15
1640674350000|2021-12-28 06:52:30|207167.9|207017.9|207165.3|207015.3|207169|207019|207161.8|207011.8|15
1640674360000|2021-12-28 06:52:40|207162.7|207012.7|207171.6|207021.6|207172|207022|207161|207011|13
1640674370000|2021-12-28 06:52:50|207171.1|207021.1|207165.2|207015.2|207171.7|207021.7|207165.1|207015.1|18
1640674380000|2021-12-28 06:53:00|207163.3|207013.3|207177.6|207027.6|207180.3|207030.3|207163.3|207013.3|23
1640674390000|2021-12-28 06:53:10|207177.9|207027.9|207177.5|207027.5|207179.6|207029.6|207176.4|207026.4|16
1640674400000|2021-12-28 06:53:20|207178|207028|207179.3|207029.3|207179.9|207029.9|207177.7|207027.7|13
1640674410000|2021-12-28 06:53:30|207176.7|207026.7|207177.3|207027.3|207180|207030|207175.7|207025.7|18
1640674420000|2021-12-28 06:53:40|207179.3|207029.3|207182.3|207032.3|207182.3|207032.3|207177.2|207027.2|14
1640674430000|2021-12-28 06:53:50|207181.6|207031.6|207177.8|207027.8|207181.6|207031.6|207176.6|207026.6|18
1640674440000|2021-12-28 06:54:00|207177.6|207027.6|207180.7|207030.7|207182.8|207032.8|207177.6|207027.6|23
1640674450000|2021-12-28 06:54:10|207181.6|207031.6|207180.5|207030.5|207181.9|207031.9|207178.4|207028.4|14
1640674460000|2021-12-28 06:54:20|207179.6|207029.6|207177.8|207027.8|207181|207031|207177.8|207027.8|14
1640674470000|2021-12-28 06:54:30|207178.9|207028.9|207178|207028|207179.4|207029.4|207175.7|207025.7|8
1640674480000|2021-12-28 06:54:40|207177.2|207027.2|207178.4|207028.4|207182.3|207032.3|207177.2|207027.2|12
1640674490000|2021-12-28 06:54:50|207181|207031|207181.8|207031.8|207181.8|207031.8|207176.9|207026.9|11
1640674500000|2021-12-28 06:55:00|207180|207030|207179.3|207029.3|207182.7|207032.7|207178.5|207028.5|15
1640674510000|2021-12-28 06:55:10|207180.4|207030.4|207181.9|207031.9|207182.9|207032.9|207180.1|207030.1|13
1640674520000|2021-12-28 06:55:20|207180.5|207030.5|207182.4|207032.4|207182.5|207032.5|207179.3|207029.3|17
1640674530000|2021-12-28 06:55:30|207182.7|207032.7|207179.1|207029.1|207183|207033|207179.1|207029.1|9
1640674540000|2021-12-28 06:55:40|207180.3|207030.3|207178.6|207028.6|207182.1|207032.1|207178.1|207028.1|11
1640674550000|2021-12-28 06:55:50|207189.1|207039.1|207193.5|207043.5|207195.7|207045.7|207187.3|207037.3|27
1640674560000|2021-12-28 06:56:00|207193.2|207043.2|207196.4|207046.4|207197|207047|207184.6|207034.6|25
1640674570000|2021-12-28 06:56:10|207191.9|207041.9|207196.1|207046.1|207197.6|207047.6|207191.4|207041.4|17
1640674580000|2021-12-28 06:56:20|207193|207043|207195.5|207045.5|207196.1|207046.1|207193|207043|18
1640674590000|2021-12-28 06:56:30|207196.9|207046.9|207195.5|207045.5|207197.9|207047.9|207190.3|207040.3|14
1640674600000|2021-12-28 06:56:40|207195.6|207045.6|207195.4|207045.4|207201.4|207051.4|207193.6|207043.6|18
1640674610000|2021-12-28 06:56:50|207196.6|207046.6|207191.2|207041.2|207196.6|207046.6|207187.5|207037.5|14
1640674620000|2021-12-28 06:57:00|207197.3|207047.3|207197|207047|207198.7|207048.7|207194.8|207044.8|14
1640674630000|2021-12-28 06:57:10|207197.4|207047.4|207195.3|207045.3|207197.8|207047.8|207194.7|207044.7|14
1640674640000|2021-12-28 06:57:20|207194.7|207044.7|207194.4|207044.4|207196.1|207046.1|207193.3|207043.3|12
1640674650000|2021-12-28 06:57:30|207195.1|207045.1|207198.6|207048.6|207200.2|207050.2|207195.1|207045.1|10
1640674660000|2021-12-28 06:57:40|207200.7|207050.7|207204.6|207054.6|207205.6|207055.6|207186.9|207036.9|19
1640674670000|2021-12-28 06:57:50|207207.6|207057.6|207207.5|207057.5|207208.9|207058.9|207205.3|207055.3|25
1640674680000|2021-12-28 06:58:00|207207.2|207057.2|207203.1|207053.1|207209.4|207059.4|207200.1|207050.1|28
1640674690000|2021-12-28 06:58:10|207203.2|207053.2|207203.5|207053.5|207205.9|207055.9|207197.3|207047.3|22
1640674700000|2021-12-28 06:58:20|207203|207053|207206.7|207056.7|207206.7|207056.7|207203|207053|18
1640674710000|2021-12-28 06:58:30|207204.8|207054.8|207205.3|207055.3|207205.4|207055.4|207203.5|207053.5|13
1640674720000|2021-12-28 06:58:40|207206.3|207056.3|207205.8|207055.8|207207.3|207057.3|207204.5|207054.5|11
1640674730000|2021-12-28 06:58:50|207218.3|207068.3|207202.8|207052.8|207218.3|207068.3|207200.8|207050.8|21
1640674740000|2021-12-28 06:59:00|207202.9|207052.9|207160.9|207010.9|207202.9|207052.9|207152.5|207002.5|32
1640674750000|2021-12-28 06:59:10|207161.7|207011.7|207161.1|207011.1|207162.2|207012.2|207158.4|207008.4|25
1640674760000|2021-12-28 06:59:20|207160.4|207010.4|207156.7|207006.7|207160.7|207010.7|207155.4|207005.4|21
1640674770000|2021-12-28 06:59:30|207157.2|207007.2|207155.6|207005.6|207159.4|207009.4|207155.4|207005.4|19
1640674780000|2021-12-28 06:59:40|207156|207006|207159.1|207009.1|207159.3|207009.3|207154.2|207004.2|19
1640674790000|2021-12-28 06:59:50|207158.9|207008.9|207159.7|207009.7|207159.9|207009.9|207157.1|207007.1|31
1640674800000|2021-12-28 07:00:00|207158.7|207008.7|207160|207010|207162.7|207012.7|207156|207006|31
1640674810000|2021-12-28 07:00:10|207160.2|207010.2|207156.9|207006.9|207160.2|207010.2|207154.3|207004.3|30
1640674820000|2021-12-28 07:00:20|207156.5|207006.5|207164.5|207014.5|207164.5|207014.5|207156.5|207006.5|23
1640674830000|2021-12-28 07:00:30|207163.8|207013.8|207164.2|207014.2|207165.7|207015.7|207162.4|207012.4|20
1640674840000|2021-12-28 07:00:40|207163.6|207013.6|207167.9|207017.9|207168|207018|207163.6|207013.6|17
1640674850000|2021-12-28 07:00:50|207168|207018|207178.2|207028.2|207181.2|207031.2|207166.4|207016.4|26
1640674860000|2021-12-28 07:01:00|207178.5|207028.5|207176.3|207026.3|207182.6|207032.6|207175.9|207025.9|23
1640674870000|2021-12-28 07:01:10|207176.5|207026.5|207161.3|207011.3|207178.7|207028.7|207147|206997|23
1640674880000|2021-12-28 07:01:20|207160.6|207010.6|207175.1|207025.1|207176.4|207026.4|207160.4|207010.4|28
1640674890000|2021-12-28 07:01:30|207174.1|207024.1|207178.1|207028.1|207181.1|207031.1|207172.9|207022.9|29
1640674900000|2021-12-28 07:01:40|207177.5|207027.5|207172.4|207022.4|207178.3|207028.3|207172|207022|27
1640674910000|2021-12-28 07:01:50|207172.8|207022.8|207154.9|207004.9|207175|207025|207154.9|207004.9|18
1640674920000|2021-12-28 07:02:00|207157.4|207007.4|207148.4|206998.4|207161.9|207011.9|207148.2|206998.2|36
1640674930000|2021-12-28 07:02:10|207147.6|206997.6|207155.9|207005.9|207157.3|207007.3|207146.8|206996.8|33
1640674940000|2021-12-28 07:02:20|207156.4|207006.4|207152.2|207002.2|207156.4|207006.4|207151.7|207001.7|23
1640674950000|2021-12-28 07:02:30|207152.3|207002.3|207145.8|206995.8|207154.5|207004.5|207144.7|206994.7|27
1640674960000|2021-12-28 07:02:40|207145.6|206995.6|207147.8|206997.8|207151.4|207001.4|207145.6|206995.6|19
1640674970000|2021-12-28 07:02:50|207149.1|206999.1|207144.5|206994.5|207150.1|207000.1|207142.3|206992.3|24
1640674980000|2021-12-28 07:03:00|207142.5|206992.5|207148.2|206998.2|207148.2|206998.2|207142.5|206992.5|19
1640674990000|2021-12-28 07:03:10|207148.9|206998.9|207146.7|206996.7|207148.9|206998.9|207144.2|206994.2|20
1640675000000|2021-12-28 07:03:20|207148|206998|207146.2|206996.2|207148.7|206998.7|207146.2|206996.2|13
1640675010000|2021-12-28 07:03:30|207146.6|206996.6|207166.5|207016.5|207166.5|207016.5|207145.6|206995.6|29
1640675020000|2021-12-28 07:03:40|207165.8|207015.8|207169.5|207019.5|207169.6|207019.6|207163.8|207013.8|20
1640675030000|2021-12-28 07:03:50|207170|207020|207168.8|207018.8|207170|207020|207168.3|207018.3|11
1640675040000|2021-12-28 07:04:00|207169.1|207019.1|207163.2|207013.2|207169.1|207019.1|207161.1|207011.1|13
1640675050000|2021-12-28 07:04:10|207165.8|207015.8|207166.6|207016.6|207168.4|207018.4|207162.5|207012.5|20
1640675060000|2021-12-28 07:04:20|207165.8|207015.8|207163.3|207013.3|207166|207016|207163.3|207013.3|11
1640675070000|2021-12-28 07:04:30|207164.4|207014.4|207157.4|207007.4|207167|207017|207157.4|207007.4|15
1640675080000|2021-12-28 07:04:40|207159|207009|207168.6|207018.6|207169.8|207019.8|207159|207009|19
1640675090000|2021-12-28 07:04:50|207170.9|207020.9|207165.8|207015.8|207170.9|207020.9|207165.2|207015.2|22
1640675100000|2021-12-28 07:05:00|207166.7|207016.7|207159.8|207009.8|207167.1|207017.1|207158.9|207008.9|19
1640675110000|2021-12-28 07:05:10|207162.4|207012.4|207166.4|207016.4|207166.7|207016.7|207162.4|207012.4|17
1640675120000|2021-12-28 07:05:20|207166|207016|207166.3|207016.3|207166.3|207016.3|207162.8|207012.8|14
1640675130000|2021-12-28 07:05:30|207165.5|207015.5|207166.3|207016.3|207167.2|207017.2|207163.2|207013.2|14
1640675140000|2021-12-28 07:05:40|207166.6|207016.6|207167|207017|207167|207017|207165.2|207015.2|8
1640675150000|2021-12-28 07:05:50|207167.1|207017.1|207168.3|207018.3|207168.8|207018.8|207163.7|207013.7|14
1640675160000|2021-12-28 07:06:00|207167|207017|207168.1|207018.1|207169.3|207019.3|207163.5|207013.5|14
1640675170000|2021-12-28 07:06:10|207167.9|207017.9|207166.1|207016.1|207168.6|207018.6|207153.3|207003.3|17
1640675180000|2021-12-28 07:06:20|207166.3|207016.3|207158.6|207008.6|207168|207018|207141.5|206991.5|27
1640675190000|2021-12-28 07:06:30|207159.2|207009.2|207160.1|207010.1|207160.5|207010.5|207158|207008|23
1640675200000|2021-12-28 07:06:40|207158.2|207008.2|207165.5|207015.5|207165.8|207015.8|207158.2|207008.2|16
1640675210000|2021-12-28 07:06:50|207165.2|207015.2|207169.5|207019.5|207169.6|207019.6|207164.4|207014.4|16
1640675220000|2021-12-28 07:07:00|207170.3|207020.3|207155.3|207005.3|207170.5|207020.5|207155.3|207005.3|19
1640675230000|2021-12-28 07:07:10|207156.2|207006.2|207166.8|207016.8|207178.8|207028.8|207156.2|207006.2|20
1640675240000|2021-12-28 07:07:20|207166.3|207016.3|207173.5|207023.5|207174.3|207024.3|207163.4|207013.4|28
1640675250000|2021-12-28 07:07:30|207173.4|207023.4|207172|207022|207173.4|207023.4|207171|207021|26
1640675260000|2021-12-28 07:07:40|207171.9|207021.9|207170.5|207020.5|207171.9|207021.9|207170.3|207020.3|18
1640675270000|2021-12-28 07:07:50|207170.8|207020.8|207168.9|207018.9|207171.1|207021.1|207168.6|207018.6|16
1640675280000|2021-12-28 07:08:00|207169.2|207019.2|207171|207021|207172.2|207022.2|207169.2|207019.2|12
1640675290000|2021-12-28 07:08:10|207170.9|207020.9|207167.2|207017.2|207171.7|207021.7|207165.8|207015.8|7
1640675300000|2021-12-28 07:08:20|207169|207019|207171.5|207021.5|207173.5|207023.5|207169|207019|17
1640675310000|2021-12-28 07:08:30|207168.8|207018.8|207167.1|207017.1|207171.9|207021.9|207161.3|207011.3|27
1640675320000|2021-12-28 07:08:40|207166.8|207016.8|207138.8|206988.8|207171.5|207021.5|207130.7|206980.7|31
1640675330000|2021-12-28 07:08:50|207138.6|206988.6|207133.1|206983.1|207139|206989|207131.7|206981.7|24
1640675340000|2021-12-28 07:09:00|207133.2|206983.2|207135.1|206985.1|207135.2|206985.2|207132.8|206982.8|17
1640675350000|2021-12-28 07:09:10|207134.8|206984.8|207133.3|206983.3|207137.6|206987.6|207130.5|206980.5|21
1640675360000|2021-12-28 07:09:20|207133.9|206983.9|207137.3|206987.3|207137.9|206987.9|207132.3|206982.3|29
1640675370000|2021-12-28 07:09:30|207136.7|206986.7|207137.8|206987.8|207139.6|206989.6|207136.6|206986.6|20
1640675380000|2021-12-28 07:09:40|207137.9|206987.9|207136|206986|207137.9|206987.9|207134.7|206984.7|17
1640675390000|2021-12-28 07:09:50|207136.1|206986.1|207135.6|206985.6|207139.3|206989.3|207133.7|206983.7|19
1640675400000|2021-12-28 07:10:00|207136.3|206986.3|207137.9|206987.9|207138.8|206988.8|207136.3|206986.3|16
1640675410000|2021-12-28 07:10:10|207137.5|206987.5|207090.1|206940.1|207138.9|206988.9|207090.1|206940.1|23
1640675420000|2021-12-28 07:10:20|207085.8|206935.8|207061.2|206911.2|207085.8|206935.8|207059.9|206909.9|33
1640675430000|2021-12-28 07:10:30|207060.8|206910.8|207058|206908|207060.8|206910.8|207054.6|206904.6|23
1640675440000|2021-12-28 07:10:40|207056.3|206906.3|207056.1|206906.1|207057.2|206907.2|207056.1|206906.1|19
1640675450000|2021-12-28 07:10:50|207056.7|206906.7|207057.6|206907.6|207058.4|206908.4|207056.2|206906.2|16
1640675460000|2021-12-28 07:11:00|207057.8|206907.8|207033.5|206883.5|207057.9|206907.9|207033.4|206883.4|29
1640675470000|2021-12-28 07:11:10|207034.4|206884.4|207034.2|206884.2|207035.4|206885.4|207028|206878|29
1640675480000|2021-12-28 07:11:20|207033.9|206883.9|207031|206881|207034.3|206884.3|207029.6|206879.6|20
1640675490000|2021-12-28 07:11:30|207031.3|206881.3|207034.7|206884.7|207037.1|206887.1|207031.1|206881.1|23
1640675500000|2021-12-28 07:11:40|207034.5|206884.5|207034.3|206884.3|207038.4|206888.4|207029.9|206879.9|25
1640675510000|2021-12-28 07:11:50|207033.9|206883.9|207032|206882|207037.1|206887.1|207031.4|206881.4|18
1640675520000|2021-12-28 07:12:00|207032.1|206882.1|207034.2|206884.2|207035.6|206885.6|207028|206878|13
1640675530000|2021-12-28 07:12:10|207033.9|206883.9|207033.2|206883.2|207035.6|206885.6|207030.2|206880.2|8
1640675540000|2021-12-28 07:12:20|207025.4|206875.4|207031|206881|207032.4|206882.4|207025.4|206875.4|16
1640675550000|2021-12-28 07:12:30|207031.2|206881.2|207030.2|206880.2|207034.1|206884.1|207029.8|206879.8|13
1640675560000|2021-12-28 07:12:40|207030.8|206880.8|207032.8|206882.8|207034|206884|207021.1|206871.1|17
1640675570000|2021-12-28 07:12:50|207031.6|206881.6|207028|206878|207032|206882|207024.3|206874.3|10
1640675580000|2021-12-28 07:13:00|207027.6|206877.6|207024.5|206874.5|207027.6|206877.6|207023.7|206873.7|14
1640675590000|2021-12-28 07:13:10|207025.3|206875.3|207027.3|206877.3|207027.5|206877.5|207025.2|206875.2|12
1640675600000|2021-12-28 07:13:20|207026|206876|207027.5|206877.5|207027.5|206877.5|207024.3|206874.3|16
1640675610000|2021-12-28 07:13:30|207027.2|206877.2|207022.3|206872.3|207028.7|206878.7|207020.5|206870.5|12
1640675620000|2021-12-28 07:13:40|207022.7|206872.7|207025.2|206875.2|207026.9|206876.9|207022.7|206872.7|11
1640675630000|2021-12-28 07:13:50|207025|206875|207028.5|206878.5|207029.6|206879.6|207021.8|206871.8|17
1640675640000|2021-12-28 07:14:00|207026.8|206876.8|207025|206875|207028.8|206878.8|207023.6|206873.6|13
1640675650000|2021-12-28 07:14:10|207024.6|206874.6|207022.1|206872.1|207024.9|206874.9|207022.1|206872.1|6
1640675660000|2021-12-28 07:14:20|207024.9|206874.9|207023.2|206873.2|207028|206878|207022.3|206872.3|15
1640675670000|2021-12-28 07:14:30|207024.7|206874.7|207026.3|206876.3|207026.3|206876.3|207022|206872|7
1640675680000|2021-12-28 07:14:40|207023.8|206873.8|207024.3|206874.3|207026.1|206876.1|207023.8|206873.8|11
1640675690000|2021-12-28 07:14:50|207021.2|206871.2|207023.8|206873.8|207025.8|206875.8|207021.2|206871.2|9
1640675700000|2021-12-28 07:15:00|207023.7|206873.7|207024.3|206874.3|207028.2|206878.2|207023.7|206873.7|17
1640675710000|2021-12-28 07:15:10|207021.6|206871.6|207032.7|206882.7|207032.7|206882.7|207019.2|206869.2|13
1640675720000|2021-12-28 07:15:20|207025.7|206875.7|207029|206879|207031.2|206881.2|207025.7|206875.7|12
1640675730000|2021-12-28 07:15:30|207029.1|206879.1|207029.4|206879.4|207030.1|206880.1|207027.9|206877.9|11
1640675740000|2021-12-28 07:15:40|207030.2|206880.2|207028.4|206878.4|207030.2|206880.2|207024.5|206874.5|19
1640675750000|2021-12-28 07:15:50|207028.1|206878.1|207044.6|206894.6|207054.3|206904.3|207025.6|206875.6|22
1640675760000|2021-12-28 07:16:00|207045.6|206895.6|207045.8|206895.8|207051.5|206901.5|207043.5|206893.5|26
1640675770000|2021-12-28 07:16:10|207046|206896|207053.2|206903.2|207053.8|206903.8|207045.3|206895.3|26
1640675780000|2021-12-28 07:16:20|207053.7|206903.7|207054|206904|207054|206904|207052.3|206902.3|14
1640675790000|2021-12-28 07:16:30|207053.1|206903.1|207047.9|206897.9|207053.9|206903.9|207047.7|206897.7|13
1640675800000|2021-12-28 07:16:40|207048.3|206898.3|207045.4|206895.4|207048.5|206898.5|207044.3|206894.3|21
1640675810000|2021-12-28 07:16:50|207046.7|206896.7|207049.7|206899.7|207051.6|206901.6|207041.5|206891.5|23
1640675820000|2021-12-28 07:17:00|207048.6|206898.6|207062.5|206912.5|207066.2|206916.2|207041.3|206891.3|22
1640675830000|2021-12-28 07:17:10|207064.6|206914.6|207060|206910|207064.6|206914.6|207055.9|206905.9|16
1640675840000|2021-12-28 07:17:20|207059.8|206909.8|207062.5|206912.5|207062.5|206912.5|207059.3|206909.3|14
1640675850000|2021-12-28 07:17:30|207061.2|206911.2|207061.4|206911.4|207062.5|206912.5|207056.7|206906.7|20
1640675860000|2021-12-28 07:17:40|207060.6|206910.6|207050.3|206900.3|207060.6|206910.6|207049|206899|26
1640675870000|2021-12-28 07:17:50|207049.3|206899.3|207053.5|206903.5|207054.3|206904.3|207048.8|206898.8|19
1640675880000|2021-12-28 07:18:00|207053.6|206903.6|207052.6|206902.6|207057.2|206907.2|207050.7|206900.7|17
1640675890000|2021-12-28 07:18:10|207052.5|206902.5|207055.2|206905.2|207055.5|206905.5|207051.5|206901.5|17
1640675900000|2021-12-28 07:18:20|207056.5|206906.5|207056.4|206906.4|207057.8|206907.8|207055|206905|22
1640675910000|2021-12-28 07:18:30|207056.1|206906.1|207054.9|206904.9|207061.1|206911.1|207051.5|206901.5|22
1640675920000|2021-12-28 07:18:40|207051.6|206901.6|207056.5|206906.5|207057.3|206907.3|207051.4|206901.4|19
1640675930000|2021-12-28 07:18:50|207056.4|206906.4|207052.9|206902.9|207057.2|206907.2|207051|206901|14
1640675940000|2021-12-28 07:19:00|207053.8|206903.8|207059.6|206909.6|207059.6|206909.6|207053.1|206903.1|13
1640675950000|2021-12-28 07:19:10|207058.4|206908.4|207057.2|206907.2|207061.8|206911.8|207055.4|206905.4|21
1640675960000|2021-12-28 07:19:20|207058.3|206908.3|207059.9|206909.9|207060.9|206910.9|207056.5|206906.5|17
1640675970000|2021-12-28 07:19:30|207060|206910|207056.8|206906.8|207060|206910|207051.8|206901.8|17
1640675980000|2021-12-28 07:19:40|207057.2|206907.2|207059|206909|207060.1|206910.1|207056.6|206906.6|19
1640675990000|2021-12-28 07:19:50|207058.8|206908.8|207056.4|206906.4|207059|206909|207054|206904|17
1640676000000|2021-12-28 07:20:00|207056.2|206906.2|207059|206909|207059.7|206909.7|207056.2|206906.2|15
1640676010000|2021-12-28 07:20:10|207060.1|206910.1|207057.1|206907.1|207061.6|206911.6|207055.3|206905.3|26
1640676020000|2021-12-28 07:20:20|207058.8|206908.8|207065.1|206915.1|207065.1|206915.1|207055.2|206905.2|21
1640676030000|2021-12-28 07:20:30|207062.2|206912.2|207081.1|206931.1|207086.6|206936.6|207061.4|206911.4|23
1640676040000|2021-12-28 07:20:40|207080.8|206930.8|207085.9|206935.9|207089.2|206939.2|207076.3|206926.3|26
1640676050000|2021-12-28 07:20:50|207087.3|206937.3|207083|206933|207090.4|206940.4|207083|206933|19
1640676060000|2021-12-28 07:21:00|207082.2|206932.2|207087.8|206937.8|207089.9|206939.9|207082.2|206932.2|34
1640676070000|2021-12-28 07:21:10|207089.2|206939.2|207129.1|206979.1|207131.3|206981.3|207088.5|206938.5|21
1640676080000|2021-12-28 07:21:20|207130.9|206980.9|207120|206970|207135.8|206985.8|207113.7|206963.7|26
1640676090000|2021-12-28 07:21:30|207119.7|206969.7|207122.2|206972.2|207125.1|206975.1|207118.7|206968.7|26
1640676100000|2021-12-28 07:21:40|207123.5|206973.5|207119|206969|207124.6|206974.6|207119|206969|16
1640676110000|2021-12-28 07:21:50|207112.4|206962.4|207119.5|206969.5|207120.6|206970.6|207106|206956|29
1640676120000|2021-12-28 07:22:00|207118.2|206968.2|207114.9|206964.9|207120|206970|207112.3|206962.3|22
1640676130000|2021-12-28 07:22:10|207115.1|206965.1|207114.8|206964.8|207116.7|206966.7|207112.9|206962.9|19
1640676140000|2021-12-28 07:22:20|207114.2|206964.2|207113.4|206963.4|207118|206968|207112.1|206962.1|22
1640676150000|2021-12-28 07:22:30|207113.6|206963.6|207110.7|206960.7|207114.1|206964.1|207102.6|206952.6|18
1640676160000|2021-12-28 07:22:40|207106.2|206956.2|207089.5|206939.5|207117.5|206967.5|207079.1|206929.1|21
1640676170000|2021-12-28 07:22:50|207089.4|206939.4|207091.5|206941.5|207091.5|206941.5|207083.9|206933.9|22
1640676180000|2021-12-28 07:23:00|207091.6|206941.6|207088.2|206938.2|207091.6|206941.6|207083.4|206933.4|23
1640676190000|2021-12-28 07:23:10|207087.7|206937.7|207091.4|206941.4|207091.4|206941.4|207083.3|206933.3|22
1640676200000|2021-12-28 07:23:20|207090.5|206940.5|207090.1|206940.1|207094.6|206944.6|207083.9|206933.9|27
1640676210000|2021-12-28 07:23:30|207089.9|206939.9|207087.5|206937.5|207091.1|206941.1|207086.3|206936.3|23
1640676220000|2021-12-28 07:23:40|207090.3|206940.3|207085.1|206935.1|207092.1|206942.1|207082.4|206932.4|17
1640676230000|2021-12-28 07:23:50|207086.4|206936.4|207085.1|206935.1|207091.3|206941.3|207084.2|206934.2|17
1640676240000|2021-12-28 07:24:00|207087.7|206937.7|207090.7|206940.7|207091.6|206941.6|207078|206928|21
1640676250000|2021-12-28 07:24:10|207089.6|206939.6|207090.2|206940.2|207092|206942|207080.4|206930.4|17
1640676260000|2021-12-28 07:24:20|207091.4|206941.4|207087.3|206937.3|207091.4|206941.4|207081.3|206931.3|17
1640676270000|2021-12-28 07:24:30|207087.2|206937.2|207092.1|206942.1|207092.1|206942.1|207084.3|206934.3|14
1640676280000|2021-12-28 07:24:40|207092.3|206942.3|207086.7|206936.7|207093.3|206943.3|207086.7|206936.7|11
1640676290000|2021-12-28 07:24:50|207088.3|206938.3|207093|206943|207093|206943|207088.3|206938.3|5
1640676300000|2021-12-28 07:25:00|207087.5|206937.5|207072.8|206922.8|207087.7|206937.7|207072.4|206922.4|27
1640676310000|2021-12-28 07:25:10|207076.4|206926.4|207076.7|206926.7|207081.6|206931.6|207074.5|206924.5|18
1640676320000|2021-12-28 07:25:20|207078.9|206928.9|207082.8|206932.8|207086.4|206936.4|207078|206928|18
1640676330000|2021-12-28 07:25:30|207082.3|206932.3|207088.2|206938.2|207088.2|206938.2|207079.1|206929.1|14
1640676340000|2021-12-28 07:25:40|207088.3|206938.3|207080.4|206930.4|207090.6|206940.6|207078.1|206928.1|26
1640676350000|2021-12-28 07:25:50|207080.2|206930.2|207083.2|206933.2|207088.6|206938.6|207080.2|206930.2|27
1640676360000|2021-12-28 07:26:00|207083.7|206933.7|207087.5|206937.5|207092.5|206942.5|207081.2|206931.2|32
1640676370000|2021-12-28 07:26:10|207090|206940|207090.2|206940.2|207094.5|206944.5|207081.1|206931.1|22
1640676380000|2021-12-28 07:26:20|207086.4|206936.4|207088.6|206938.6|207094.5|206944.5|207084.8|206934.8|23
1640676390000|2021-12-28 07:26:30|207089.2|206939.2|207085.2|206935.2|207093.4|206943.4|207085.2|206935.2|15
1640676400000|2021-12-28 07:26:40|207085.8|206935.8|207094|206944|207094.3|206944.3|207085.5|206935.5|21
1640676410000|2021-12-28 07:26:50|207094.7|206944.7|207080.9|206930.9|207094.7|206944.7|207077.8|206927.8|21
1640676420000|2021-12-28 07:27:00|207082.1|206932.1|207091.6|206941.6|207102.9|206952.9|207077.5|206927.5|27
1640676430000|2021-12-28 07:27:10|207097.6|206947.6|207094.6|206944.6|207097.6|206947.6|207089.9|206939.9|22
1640676440000|2021-12-28 07:27:20|207094.5|206944.5|207096|206946|207096|206946|207091.9|206941.9|17
1640676450000|2021-12-28 07:27:30|207095.5|206945.5|207096.5|206946.5|207096.7|206946.7|207094.4|206944.4|15
1640676460000|2021-12-28 07:27:40|207096.6|206946.6|207094.7|206944.7|207097.1|206947.1|207092.2|206942.2|13
1640676470000|2021-12-28 07:27:50|207095.3|206945.3|207095|206945|207095.4|206945.4|207092.1|206942.1|24
1640676480000|2021-12-28 07:28:00|207095.3|206945.3|207098.2|206948.2|207098.2|206948.2|207093.5|206943.5|21
1640676490000|2021-12-28 07:28:10|207097|206947|207081.5|206931.5|207097|206947|207075.6|206925.6|24
1640676500000|2021-12-28 07:28:20|207080.6|206930.6|207080.7|206930.7|207082.7|206932.7|207075.7|206925.7|23
1640676510000|2021-12-28 07:28:30|207076.5|206926.5|207079.8|206929.8|207081|206931|207072.8|206922.8|22
1640676520000|2021-12-28 07:28:40|207080.6|206930.6|207078.8|206928.8|207086.4|206936.4|207078|206928|22
1640676530000|2021-12-28 07:28:50|207081.7|206931.7|207082.5|206932.5|207086.4|206936.4|207080.9|206930.9|19
1640676540000|2021-12-28 07:29:00|207084.9|206934.9|207088.3|206938.3|207089|206939|207084|206934|17
1640676550000|2021-12-28 07:29:10|207088.2|206938.2|207081.9|206931.9|207088.5|206938.5|207081.4|206931.4|20
1640676560000|2021-12-28 07:29:20|207082.3|206932.3|207091.4|206941.4|207092.4|206942.4|207080.6|206930.6|25
1640676570000|2021-12-28 07:29:30|207093.3|206943.3|207085.7|206935.7|207093.3|206943.3|207083|206933|28
1640676580000|2021-12-28 07:29:40|207085.5|206935.5|207088.1|206938.1|207088.1|206938.1|207081.9|206931.9|23
1640676590000|2021-12-28 07:29:50|207088|206938|207087.9|206937.9|207090.2|206940.2|207087.7|206937.7|20
1640676600000|2021-12-28 07:30:00|207087.4|206937.4|207094.3|206944.3|207100.3|206950.3|207087.4|206937.4|26
1640676610000|2021-12-28 07:30:10|207093.4|206943.4|207100.3|206950.3|207109.1|206959.1|207092.1|206942.1|28
1640676620000|2021-12-28 07:30:20|207099.9|206949.9|207095.5|206945.5|207099.9|206949.9|207095.5|206945.5|19
1640676630000|2021-12-28 07:30:30|207095.7|206945.7|207097.2|206947.2|207098|206948|207094.2|206944.2|15
1640676640000|2021-12-28 07:30:40|207096.7|206946.7|207093.4|206943.4|207096.7|206946.7|207092.6|206942.6|23
1640676650000|2021-12-28 07:30:50|207092.6|206942.6|207092.6|206942.6|207094.8|206944.8|207091.8|206941.8|15
1640676660000|2021-12-28 07:31:00|207092.7|206942.7|207096.5|206946.5|207096.7|206946.7|207092|206942|20
1640676670000|2021-12-28 07:31:10|207096.4|206946.4|207097.7|206947.7|207103.9|206953.9|207095.7|206945.7|25
1640676680000|2021-12-28 07:31:20|207097.3|206947.3|207094.9|206944.9|207098.8|206948.8|207094.1|206944.1|17
1640676690000|2021-12-28 07:31:30|207095.9|206945.9|207096.7|206946.7|207097.8|206947.8|207094.1|206944.1|19
1640676700000|2021-12-28 07:31:40|207095.7|206945.7|207097|206947|207099|206949|207095.7|206945.7|13
1640676710000|2021-12-28 07:31:50|207096.5|206946.5|207095.9|206945.9|207096.8|206946.8|207093.9|206943.9|20
1640676720000|2021-12-28 07:32:00|207096.1|206946.1|207097.4|206947.4|207097.4|206947.4|207092.9|206942.9|18
1640676730000|2021-12-28 07:32:10|207097.7|206947.7|207091.3|206941.3|207097.7|206947.7|207083.7|206933.7|24
1640676740000|2021-12-28 07:32:20|207091.1|206941.1|207090.2|206940.2|207092.8|206942.8|207081.5|206931.5|25
1640676750000|2021-12-28 07:32:30|207090.3|206940.3|207088.4|206938.4|207090.6|206940.6|207085.4|206935.4|25
1640676760000|2021-12-28 07:32:40|207088.7|206938.7|207090|206940|207090|206940|207085.5|206935.5|14
1640676770000|2021-12-28 07:32:50|207089.7|206939.7|207090.4|206940.4|207091.4|206941.4|207087.9|206937.9|13
1640676780000|2021-12-28 07:33:00|207089.9|206939.9|207092.1|206942.1|207092.1|206942.1|207088.6|206938.6|19
1640676790000|2021-12-28 07:33:10|207092.9|206942.9|207090.5|206940.5|207094.4|206944.4|207088.2|206938.2|14
1640676800000|2021-12-28 07:33:20|207091.6|206941.6|207091.2|206941.2|207094|206944|207088.7|206938.7|11
1640676810000|2021-12-28 07:33:30|207090.3|206940.3|207115.9|206965.9|207122.3|206972.3|207090.3|206940.3|23
1640676820000|2021-12-28 07:33:40|207116.8|206966.8|207115.8|206965.8|207119.2|206969.2|207112.7|206962.7|20
1640676830000|2021-12-28 07:33:50|207115.3|206965.3|207114.7|206964.7|207115.3|206965.3|207111.2|206961.2|22
1640676840000|2021-12-28 07:34:00|207115|206965|207103.6|206953.6|207115.3|206965.3|207098.6|206948.6|26
1640676850000|2021-12-28 07:34:10|207102.9|206952.9|207094.1|206944.1|207105.1|206955.1|207087.2|206937.2|17
1640676860000|2021-12-28 07:34:20|207096.3|206946.3|207135.5|206985.5|207137.7|206987.7|207089.7|206939.7|28
1640676870000|2021-12-28 07:34:30|207134.7|206984.7|207174.4|207024.4|207175.5|207025.5|207134.7|206984.7|26
1640676880000|2021-12-28 07:34:40|207173.4|207023.4|207172.4|207022.4|207175.6|207025.6|207168.5|207018.5|31
1640676890000|2021-12-28 07:34:50|207168.9|207018.9|207169.2|207019.2|207174.2|207024.2|207167.9|207017.9|27
1640676900000|2021-12-28 07:35:00|207170.1|207020.1|207167.9|207017.9|207171.7|207021.7|207167.9|207017.9|26
1640676910000|2021-12-28 07:35:10|207170.4|207020.4|207172|207022|207172|207022|207165.4|207015.4|17
1640676920000|2021-12-28 07:35:20|207171.6|207021.6|207165.4|207015.4|207171.6|207021.6|207163.8|207013.8|20
1640676930000|2021-12-28 07:35:30|207166.1|207016.1|207168.7|207018.7|207170.4|207020.4|207162.2|207012.2|24
1640676940000|2021-12-28 07:35:40|207170.5|207020.5|207161.5|207011.5|207171.9|207021.9|207161.5|207011.5|17
1640676950000|2021-12-28 07:35:50|207161.4|207011.4|207159.9|207009.9|207166.8|207016.8|207159.9|207009.9|19
1640676960000|2021-12-28 07:36:00|207160.6|207010.6|207152.6|207002.6|207169.6|207019.6|207146.8|206996.8|32
1640676970000|2021-12-28 07:36:10|207152.2|207002.2|207146.9|206996.9|207153.1|207003.1|207145.5|206995.5|30
1640676980000|2021-12-28 07:36:20|207147.5|206997.5|207146.5|206996.5|207148.6|206998.6|207145.1|206995.1|30
1640676990000|2021-12-28 07:36:30|207147.5|206997.5|207123.9|206973.9|207147.5|206997.5|207123.9|206973.9|33
1640677000000|2021-12-28 07:36:40|207125.4|206975.4|207131.3|206981.3|207131.4|206981.4|207122.7|206972.7|29
1640677010000|2021-12-28 07:36:50|207131.4|206981.4|207128.8|206978.8|207131.4|206981.4|207127.4|206977.4|27
1640677020000|2021-12-28 07:37:00|207128.2|206978.2|207129.2|206979.2|207132.9|206982.9|207122.6|206972.6|21
1640677030000|2021-12-28 07:37:10|207129.1|206979.1|207132.5|206982.5|207132.9|206982.9|207127.5|206977.5|14
1640677040000|2021-12-28 07:37:20|207132.3|206982.3|207127.1|206977.1|207132.3|206982.3|207126.5|206976.5|21
1640677050000|2021-12-28 07:37:30|207127.3|206977.3|207126.7|206976.7|207127.6|206977.6|207125.2|206975.2|12
1640677060000|2021-12-28 07:37:40|207127.8|206977.8|207123.1|206973.1|207132.6|206982.6|207123.1|206973.1|16
1640677070000|2021-12-28 07:37:50|207124.4|206974.4|207114.6|206964.6|207132.6|206982.6|207108.2|206958.2|21
1640677080000|2021-12-28 07:38:00|207114.4|206964.4|207129.3|206979.3|207129.3|206979.3|207113.7|206963.7|27
1640677090000|2021-12-28 07:38:10|207127.5|206977.5|207126.5|206976.5|207129|206979|207125.9|206975.9|22
1640677100000|2021-12-28 07:38:20|207127.1|206977.1|207126.6|206976.6|207132.5|206982.5|207125.2|206975.2|25
1640677110000|2021-12-28 07:38:30|207128.3|206978.3|207124.9|206974.9|207128.7|206978.7|207123.6|206973.6|12
1640677120000|2021-12-28 07:38:40|207124.2|206974.2|207125.5|206975.5|207125.8|206975.8|207124.1|206974.1|6
1640677130000|2021-12-28 07:38:50|207133|206983|207127.5|206977.5|207134.2|206984.2|207125|206975|25
1640677140000|2021-12-28 07:39:00|207128.5|206978.5|207117.8|206967.8|207128.8|206978.8|207110.9|206960.9|32
1640677150000|2021-12-28 07:39:10|207117.7|206967.7|207122.2|206972.2|207126|206976|207116.7|206966.7|30
1640677160000|2021-12-28 07:39:20|207120.4|206970.4|207120.9|206970.9|207120.9|206970.9|207116.8|206966.8|28
1640677170000|2021-12-28 07:39:30|207120.6|206970.6|207122.8|206972.8|207123.6|206973.6|207120.6|206970.6|16
1640677180000|2021-12-28 07:39:40|207121.5|206971.5|207133.8|206983.8|207133.8|206983.8|207118.2|206968.2|23
1640677190000|2021-12-28 07:39:50|207132.4|206982.4|207133.8|206983.8|207138.7|206988.7|207127.7|206977.7|27
1640677200000|2021-12-28 07:40:00|207134.2|206984.2|207133.7|206983.7|207137.1|206987.1|207132.2|206982.2|26
1640677210000|2021-12-28 07:40:10|207133.1|206983.1|207133.7|206983.7|207135.5|206985.5|207130.9|206980.9|24
1640677220000|2021-12-28 07:40:20|207132.3|206982.3|207141.2|206991.2|207141.4|206991.4|207127.9|206977.9|24
1640677230000|2021-12-28 07:40:30|207143.7|206993.7|207142.3|206992.3|207143.7|206993.7|207141.5|206991.5|8
1640677240000|2021-12-28 07:40:40|207141.7|206991.7|207133.3|206983.3|207141.9|206991.9|207132.7|206982.7|9
1640677250000|2021-12-28 07:40:50|207136.4|206986.4|207141.3|206991.3|207141.6|206991.6|207131.5|206981.5|15
1640677260000|2021-12-28 07:41:00|207140.3|206990.3|207136.8|206986.8|207142.2|206992.2|207136.1|206986.1|13
1640677270000|2021-12-28 07:41:10|207136.9|206986.9|207139.3|206989.3|207139.4|206989.4|207136.9|206986.9|9
1640677280000|2021-12-28 07:41:20|207138.2|206988.2|207137.4|206987.4|207140.9|206990.9|207130.9|206980.9|21
1640677290000|2021-12-28 07:41:30|207137.6|206987.6|207152.7|207002.7|207153.5|207003.5|207137.6|206987.6|24
1640677300000|2021-12-28 07:41:40|207153.3|207003.3|207148.3|206998.3|207153.3|207003.3|207137.4|206987.4|16
1640677310000|2021-12-28 07:41:50|207149.2|206999.2|207145.2|206995.2|207149.2|206999.2|207145|206995|17
1640677320000|2021-12-28 07:42:00|207145.4|206995.4|207143.1|206993.1|207151.5|207001.5|207143.1|206993.1|19
1640677330000|2021-12-28 07:42:10|207143.3|206993.3|207140.4|206990.4|207146.6|206996.6|207140.4|206990.4|19
1640677340000|2021-12-28 07:42:20|207142.7|206992.7|207143.1|206993.1|207145|206995|207140.3|206990.3|18
1640677350000|2021-12-28 07:42:30|207142.8|206992.8|207144.9|206994.9|207154.4|207004.4|207142.5|206992.5|20
1640677360000|2021-12-28 07:42:40|207142.3|206992.3|207144.1|206994.1|207148.2|206998.2|207142.2|206992.2|11
1640677370000|2021-12-28 07:42:50|207145.6|206995.6|207168.8|207018.8|207173.7|207023.7|207143.9|206993.9|23
1640677380000|2021-12-28 07:43:00|207167.2|207017.2|207155.6|207005.6|207168.4|207018.4|207147.4|206997.4|26
1640677390000|2021-12-28 07:43:10|207150.5|207000.5|207160.5|207010.5|207164.8|207014.8|207148.8|206998.8|23
1640677400000|2021-12-28 07:43:20|207159.3|207009.3|207164.8|207014.8|207166.3|207016.3|207157.2|207007.2|28
1640677410000|2021-12-28 07:43:30|207162.6|207012.6|207164.3|207014.3|207167|207017|207162.6|207012.6|13
1640677420000|2021-12-28 07:43:40|207163.3|207013.3|207150.6|207000.6|207165.3|207015.3|207150.6|207000.6|25
1640677430000|2021-12-28 07:43:50|207155.4|207005.4|207149|206999|207158|207008|207147.2|206997.2|30
1640677440000|2021-12-28 07:44:00|207148.1|206998.1|207145.7|206995.7|207151.9|207001.9|207145.7|206995.7|20
1640677450000|2021-12-28 07:44:10|207147.4|206997.4|207171.3|207021.3|207174|207024|207147.4|206997.4|23
1640677460000|2021-12-28 07:44:20|207171.1|207021.1|207153.4|207003.4|207176.7|207026.7|207153|207003|27
1640677470000|2021-12-28 07:44:30|207155.1|207005.1|207153.3|207003.3|207155.6|207005.6|207150.8|207000.8|25
1640677480000|2021-12-28 07:44:40|207153.4|207003.4|207152.5|207002.5|207154.6|207004.6|207150.6|207000.6|20
1640677490000|2021-12-28 07:44:50|207152.3|207002.3|207163.1|207013.1|207166.5|207016.5|207152.2|207002.2|27
1640677500000|2021-12-28 07:45:00|207160.7|207010.7|207173.4|207023.4|207177.5|207027.5|207153.2|207003.2|25
1640677510000|2021-12-28 07:45:10|207174.1|207024.1|207174.6|207024.6|207175.4|207025.4|207172.8|207022.8|21
1640677520000|2021-12-28 07:45:20|207175.2|207025.2|207175.9|207025.9|207178.3|207028.3|207174.3|207024.3|28
1640677530000|2021-12-28 07:45:30|207176.4|207026.4|207177.2|207027.2|207178.2|207028.2|207176.4|207026.4|9
1640677540000|2021-12-28 07:45:40|207177.1|207027.1|207177.4|207027.4|207178|207028|207175|207025|15
1640677550000|2021-12-28 07:45:50|207177.2|207027.2|207176.3|207026.3|207178.1|207028.1|207176.3|207026.3|9
1640677560000|2021-12-28 07:46:00|207175.1|207025.1|207170|207020|207176.9|207026.9|207170|207020|27
1640677570000|2021-12-28 07:46:10|207171.5|207021.5|207170.7|207020.7|207176|207026|207169.9|207019.9|28
1640677580000|2021-12-28 07:46:20|207170.8|207020.8|207172.4|207022.4|207173.1|207023.1|207170.2|207020.2|29
1640677590000|2021-12-28 07:46:30|207170|207020|207174.7|207024.7|207175.4|207025.4|207170|207020|18
1640677600000|2021-12-28 07:46:40|207173.3|207023.3|207172.6|207022.6|207174.6|207024.6|207171.3|207021.3|12
1640677610000|2021-12-28 07:46:50|207173.1|207023.1|207169.1|207019.1|207179.4|207029.4|207168.1|207018.1|19
1640677620000|2021-12-28 07:47:00|207168.9|207018.9|207147.7|206997.7|207172.6|207022.6|207146.9|206996.9|29
1640677630000|2021-12-28 07:47:10|207143|206993|207154.1|207004.1|207154.8|207004.8|207143|206993|30
1640677640000|2021-12-28 07:47:20|207153.7|207003.7|207151.4|207001.4|207154.2|207004.2|207150.5|207000.5|29
1640677650000|2021-12-28 07:47:30|207151.7|207001.7|207190.8|207040.8|207194.8|207044.8|207146.6|206996.6|31
1640677660000|2021-12-28 07:47:40|207193.1|207043.1|207196.1|207046.1|207199.5|207049.5|207189.7|207039.7|33
1640677670000|2021-12-28 07:47:50|207195.7|207045.7|207191.3|207041.3|207196.4|207046.4|207190.6|207040.6|23
1640677680000|2021-12-28 07:48:00|207190.9|207040.9|207206.8|207056.8|207207|207057|207190.9|207040.9|29
1640677690000|2021-12-28 07:48:10|207206.2|207056.2|207180.8|207030.8|207206.2|207056.2|207176.7|207026.7|31
1640677700000|2021-12-28 07:48:20|207180.5|207030.5|207183.8|207033.8|207188.3|207038.3|207178.8|207028.8|18
1640677710000|2021-12-28 07:48:30|207183.4|207033.4|207181.6|207031.6|207183.8|207033.8|207180.8|207030.8|14
1640677720000|2021-12-28 07:48:40|207181.3|207031.3|207167.5|207017.5|207181.9|207031.9|207167.5|207017.5|23
1640677730000|2021-12-28 07:48:50|207166.8|207016.8|207170.3|207020.3|207172.2|207022.2|207166.3|207016.3|30
1640677740000|2021-12-28 07:49:00|207170.1|207020.1|207168.7|207018.7|207172.6|207022.6|207168.7|207018.7|26
1640677750000|2021-12-28 07:49:10|207168.9|207018.9|207168.9|207018.9|207171.5|207021.5|207168.9|207018.9|18
1640677760000|2021-12-28 07:49:20|207169|207019|207170.5|207020.5|207170.7|207020.7|207166.1|207016.1|18
1640677770000|2021-12-28 07:49:30|207171|207021|207169.4|207019.4|207171.5|207021.5|207167.6|207017.6|12
1640677780000|2021-12-28 07:49:40|207169.9|207019.9|207170.4|207020.4|207171.1|207021.1|207164.2|207014.2|12
1640677790000|2021-12-28 07:49:50|207169.3|207019.3|207172.5|207022.5|207172.5|207022.5|207167.2|207017.2|16
1640677800000|2021-12-28 07:50:00|207170.5|207020.5|207167.4|207017.4|207171.9|207021.9|207167.4|207017.4|17
1640677810000|2021-12-28 07:50:10|207167.3|207017.3|207173.7|207023.7|207176.3|207026.3|207165.8|207015.8|16
1640677820000|2021-12-28 07:50:20|207174|207024|207163.9|207013.9|207178.1|207028.1|207147.1|206997.1|28
1640677830000|2021-12-28 07:50:30|207163.1|207013.1|207164.3|207014.3|207167.9|207017.9|207155.8|207005.8|25
1640677840000|2021-12-28 07:50:40|207166.7|207016.7|207164|207014|207167.8|207017.8|207153|207003|30
1640677850000|2021-12-28 07:50:50|207163.4|207013.4|207157.4|207007.4|207166.4|207016.4|207155.9|207005.9|18
1640677860000|2021-12-28 07:51:00|207158.6|207008.6|207147.1|206997.1|207158.6|207008.6|207143.4|206993.4|29
1640677870000|2021-12-28 07:51:10|207150|207000|207150.2|207000.2|207150.4|207000.4|207145.6|206995.6|17
1640677880000|2021-12-28 07:51:20|207150.3|207000.3|207149.1|206999.1|207150.3|207000.3|207148.1|206998.1|9
1640677890000|2021-12-28 07:51:30|207147.6|206997.6|207147.2|206997.2|207150.5|207000.5|207145.2|206995.2|9
1640677900000|2021-12-28 07:51:40|207147.3|206997.3|207156.8|207006.8|207167.6|207017.6|207147.3|206997.3|29
1640677910000|2021-12-28 07:51:50|207156.4|207006.4|207155|207005|207157.4|207007.4|207152.8|207002.8|21
1640677920000|2021-12-28 07:52:00|207153.9|207003.9|207158.3|207008.3|207163.9|207013.9|207153.4|207003.4|14
1640677930000|2021-12-28 07:52:10|207158.1|207008.1|207165.4|207015.4|207171.9|207021.9|207158.1|207008.1|29
1640677940000|2021-12-28 07:52:20|207164.5|207014.5|207160.9|207010.9|207165.2|207015.2|207157.3|207007.3|22
1640677950000|2021-12-28 07:52:30|207162|207012|207164.2|207014.2|207164.2|207014.2|207160|207010|14
1640677960000|2021-12-28 07:52:40|207164.1|207014.1|207162.7|207012.7|207164.4|207014.4|207158.8|207008.8|21
1640677970000|2021-12-28 07:52:50|207161.9|207011.9|207163.1|207013.1|207164|207014|207160.6|207010.6|15
1640677980000|2021-12-28 07:53:00|207163.3|207013.3|207160.1|207010.1|207163.4|207013.4|207156.4|207006.4|15
1640677990000|2021-12-28 07:53:10|207159.4|207009.4|207166.1|207016.1|207167.1|207017.1|207159.4|207009.4|15
1640678000000|2021-12-28 07:53:20|207166|207016|207162.9|207012.9|207166|207016|207154.3|207004.3|19
1640678010000|2021-12-28 07:53:30|207163.2|207013.2|207163.8|207013.8|207164.6|207014.6|207162.5|207012.5|15
1640678020000|2021-12-28 07:53:40|207164.3|207014.3|207182.9|207032.9|207183.4|207033.4|207160.2|207010.2|19
1640678030000|2021-12-28 07:53:50|207181.5|207031.5|207201.4|207051.4|207209.8|207059.8|207177.2|207027.2|29
1640678040000|2021-12-28 07:54:00|207202.4|207052.4|207195.5|207045.5|207202.4|207052.4|207192.4|207042.4|26
1640678050000|2021-12-28 07:54:10|207191.1|207041.1|207192.4|207042.4|207193.9|207043.9|207189.4|207039.4|22
1640678060000|2021-12-28 07:54:20|207192.3|207042.3|207168.8|207018.8|207194.1|207044.1|207158.6|207008.6|24
1640678070000|2021-12-28 07:54:30|207163.5|207013.5|207174.4|207024.4|207177.3|207027.3|207163.4|207013.4|21
1640678080000|2021-12-28 07:54:40|207174.2|207024.2|207171.4|207021.4|207179.2|207029.2|207170.5|207020.5|18
1640678090000|2021-12-28 07:54:50|207172.1|207022.1|207169.9|207019.9|207172.8|207022.8|207167.9|207017.9|16
1640678100000|2021-12-28 07:55:00|207169.7|207019.7|207171.8|207021.8|207183.6|207033.6|207167.1|207017.1|30
1640678110000|2021-12-28 07:55:10|207171|207021|207173.1|207023.1|207176|207026|207170|207020|28
1640678120000|2021-12-28 07:55:20|207173.5|207023.5|207178.3|207028.3|207178.3|207028.3|207172.4|207022.4|24
1640678130000|2021-12-28 07:55:30|207186.6|207036.6|207177.8|207027.8|207190.4|207040.4|207176|207026|26
1640678140000|2021-12-28 07:55:40|207178.9|207028.9|207194.9|207044.9|207201|207051|207177.4|207027.4|34
1640678150000|2021-12-28 07:55:50|207195.5|207045.5|207196.1|207046.1|207196.3|207046.3|207193.4|207043.4|18
1640678160000|2021-12-28 07:56:00|207197.1|207047.1|207194.5|207044.5|207197.3|207047.3|207192.7|207042.7|20
1640678170000|2021-12-28 07:56:10|207194.3|207044.3|207184.7|207034.7|207195|207045|207172.9|207022.9|33
1640678180000|2021-12-28 07:56:20|207183.9|207033.9|207181|207031|207186.5|207036.5|207179.5|207029.5|33
1640678190000|2021-12-28 07:56:30|207181.4|207031.4|207191.3|207041.3|207193.7|207043.7|207178.7|207028.7|26
1640678200000|2021-12-28 07:56:40|207194.9|207044.9|207195|207045|207195|207045|207184.3|207034.3|20
1640678210000|2021-12-28 07:56:50|207193.9|207043.9|207195.4|207045.4|207202.1|207052.1|207193|207043|22
1640678220000|2021-12-28 07:57:00|207195.5|207045.5|207192.5|207042.5|207203.1|207053.1|207192.5|207042.5|25
1640678230000|2021-12-28 07:57:10|207192.4|207042.4|207193.9|207043.9|207194.2|207044.2|207189.9|207039.9|23
1640678240000|2021-12-28 07:57:20|207193.6|207043.6|207193.3|207043.3|207193.8|207043.8|207191.7|207041.7|14
1640678250000|2021-12-28 07:57:30|207188|207038|207193.7|207043.7|207195.6|207045.6|207184.7|207034.7|16
1640678260000|2021-12-28 07:57:40|207193.2|207043.2|207196|207046|207196.8|207046.8|207193.1|207043.1|17
1640678270000|2021-12-28 07:57:50|207196.4|207046.4|207191.8|207041.8|207201|207051|207186.9|207036.9|24
1640678280000|2021-12-28 07:58:00|207192.4|207042.4|207192.3|207042.3|207196.2|207046.2|207190.5|207040.5|18
1640678290000|2021-12-28 07:58:10|207187.1|207037.1|207185.2|207035.2|207194.7|207044.7|207180.4|207030.4|25
1640678300000|2021-12-28 07:58:20|207181.8|207031.8|207179.4|207029.4|207186.8|207036.8|207179.4|207029.4|27
1640678310000|2021-12-28 07:58:30|207179.7|207029.7|207170.6|207020.6|207182.5|207032.5|207162.4|207012.4|28
1640678320000|2021-12-28 07:58:40|207168.2|207018.2|207154.5|207004.5|207168.2|207018.2|207154.5|207004.5|31
1640678330000|2021-12-28 07:58:50|207155.2|207005.2|207160.8|207010.8|207161.1|207011.1|207155|207005|29
1640678340000|2021-12-28 07:59:00|207159|207009|207162.5|207012.5|207171.9|207021.9|207153|207003|25
1640678350000|2021-12-28 07:59:10|207159.7|207009.7|207159.7|207009.7|207161.6|207011.6|207157.6|207007.6|25
1640678360000|2021-12-28 07:59:20|207159.2|207009.2|207154.1|207004.1|207160|207010|207154.1|207004.1|15
1640678370000|2021-12-28 07:59:30|207155.3|207005.3|207157.7|207007.7|207158.3|207008.3|207152.7|207002.7|19
1640678380000|2021-12-28 07:59:40|207159.1|207009.1|207155.2|207005.2|207167.5|207017.5|207146|206996|22
1640678390000|2021-12-28 07:59:50|207152.4|207002.4|207150.2|207000.2|207155|207005|207149.7|206999.7|24
1640678400000|2021-12-28 08:00:00|207152.3|207002.3|207162|207012|207167.2|207017.2|207149.4|206999.4|31
1640678410000|2021-12-28 08:00:10|207161.4|207011.4|207124.9|206974.9|207164.3|207014.3|207122.4|206972.4|30
1640678420000|2021-12-28 08:00:20|207126.7|206976.7|207132.6|206982.6|207155.9|207005.9|207125|206975|30
1640678430000|2021-12-28 08:00:30|207139.3|206989.3|207138.6|206988.6|207141.5|206991.5|207135.9|206985.9|24
1640678440000|2021-12-28 08:00:40|207139.6|206989.6|207140.3|206990.3|207141.4|206991.4|207139.3|206989.3|21
1640678450000|2021-12-28 08:00:50|207140.1|206990.1|207125.7|206975.7|207140.7|206990.7|207123.9|206973.9|20
1640678460000|2021-12-28 08:01:00|207126.7|206976.7|207092.8|206942.8|207126.7|206976.7|207089.3|206939.3|35
1640678470000|2021-12-28 08:01:10|207090.7|206940.7|207095.5|206945.5|207097.1|206947.1|207090.7|206940.7|17
1640678480000|2021-12-28 08:01:20|207095.6|206945.6|207060.1|206910.1|207099.9|206949.9|207057.6|206907.6|26
1640678490000|2021-12-28 08:01:30|207056.2|206906.2|207067.8|206917.8|207076.6|206926.6|207056.2|206906.2|23
1640678500000|2021-12-28 08:01:40|207065.6|206915.6|207067.2|206917.2|207068.4|206918.4|207061.6|206911.6|23
1640678510000|2021-12-28 08:01:50|207067.3|206917.3|207054.1|206904.1|207077.4|206927.4|207054.1|206904.1|22
1640678520000|2021-12-28 08:02:00|207059.6|206909.6|207066.3|206916.3|207070.6|206920.6|207058.9|206908.9|28
1640678530000|2021-12-28 08:02:10|207064.4|206914.4|207062.9|206912.9|207073.6|206923.6|207057.6|206907.6|27
1640678540000|2021-12-28 08:02:20|207064.1|206914.1|207061|206911|207065.6|206915.6|207060.3|206910.3|21
1640678550000|2021-12-28 08:02:30|207063|206913|207067.2|206917.2|207089.7|206939.7|207063|206913|25
1640678560000|2021-12-28 08:02:40|207070.4|206920.4|207077.8|206927.8|207085.4|206935.4|207058.3|206908.3|31
1640678570000|2021-12-28 08:02:50|207077.4|206927.4|207070.1|206920.1|207082.4|206932.4|207065.4|206915.4|28
1640678580000|2021-12-28 08:03:00|207070.5|206920.5|207070.6|206920.6|207073.1|206923.1|207069.6|206919.6|29
1640678590000|2021-12-28 08:03:10|207070.9|206920.9|207076.8|206926.8|207092.4|206942.4|207069.7|206919.7|20
1640678600000|2021-12-28 08:03:20|207076.6|206926.6|207069.7|206919.7|207084.6|206934.6|207063.9|206913.9|31
1640678610000|2021-12-28 08:03:30|207068.5|206918.5|207071.2|206921.2|207079|206929|207063.1|206913.1|33
1640678620000|2021-12-28 08:03:40|207073.5|206923.5|207070|206920|207075|206925|207067.2|206917.2|30
1640678630000|2021-12-28 08:03:50|207070.4|206920.4|207072.1|206922.1|207073.2|206923.2|207063.9|206913.9|23
1640678640000|2021-12-28 08:04:00|207072.5|206922.5|207080.3|206930.3|207082|206932|207066|206916|24
1640678650000|2021-12-28 08:04:10|207079.1|206929.1|207076.3|206926.3|207079.1|206929.1|207061|206911|25
1640678660000|2021-12-28 08:04:20|207075.9|206925.9|207073.5|206923.5|207079.1|206929.1|207072.8|206922.8|18
1640678670000|2021-12-28 08:04:30|207074.8|206924.8|207079.2|206929.2|207079.6|206929.6|207074.6|206924.6|17
1640678680000|2021-12-28 08:04:40|207079.4|206929.4|207080.1|206930.1|207080.8|206930.8|207078.6|206928.6|12
1640678690000|2021-12-28 08:04:50|207079.8|206929.8|207076.7|206926.7|207081.2|206931.2|207072.8|206922.8|15
1640678700000|2021-12-28 08:05:00|207075.7|206925.7|207079.5|206929.5|207095.4|206945.4|207075.1|206925.1|20
1640678710000|2021-12-28 08:05:10|207079.3|206929.3|207058.6|206908.6|207079.7|206929.7|207056.7|206906.7|15
1640678720000|2021-12-28 08:05:20|207060.1|206910.1|207051.5|206901.5|207060.2|206910.2|207045.4|206895.4|28
1640678730000|2021-12-28 08:05:30|207051.3|206901.3|207049.2|206899.2|207053.6|206903.6|207046|206896|19
1640678740000|2021-12-28 08:05:40|207048.9|206898.9|207047.6|206897.6|207050.1|206900.1|207043|206893|16
1640678750000|2021-12-28 08:05:50|207047.9|206897.9|207046.7|206896.7|207048.5|206898.5|207042.9|206892.9|18
1640678760000|2021-12-28 08:06:00|207047.1|206897.1|207028|206878|207050|206900|207024.9|206874.9|22
1640678770000|2021-12-28 08:06:10|207006.7|206856.7|207016|206866|207027.7|206877.7|207006.6|206856.6|18
1640678780000|2021-12-28 08:06:20|207017.5|206867.5|207010.1|206860.1|207017.6|206867.6|207009.2|206859.2|16
1640678790000|2021-12-28 08:06:30|207010.7|206860.7|207014.9|206864.9|207014.9|206864.9|207007.8|206857.8|12
1640678800000|2021-12-28 08:06:40|207022.1|206872.1|207012.7|206862.7|207027.9|206877.9|207007.3|206857.3|20
1640678810000|2021-12-28 08:06:50|207011.2|206861.2|207011.6|206861.6|207015.9|206865.9|207008.4|206858.4|24
1640678820000|2021-12-28 08:07:00|207011.8|206861.8|207006.2|206856.2|207011.8|206861.8|206998.8|206848.8|26
1640678830000|2021-12-28 08:07:10|207009.9|206859.9|207004.5|206854.5|207009.9|206859.9|207004.5|206854.5|20
1640678840000|2021-12-28 08:07:20|207005|206855|206982.8|206832.8|207008.2|206858.2|206981|206831|26
1640678850000|2021-12-28 08:07:30|206981.6|206831.6|207000.9|206850.9|207000.9|206850.9|206980|206830|29
1640678860000|2021-12-28 08:07:40|207002.7|206852.7|206996.7|206846.7|207003.3|206853.3|206992.8|206842.8|32
1640678870000|2021-12-28 08:07:50|206995.3|206845.3|206998.6|206848.6|207000|206850|206993.1|206843.1|19
1640678880000|2021-12-28 08:08:00|206997.9|206847.9|206995.2|206845.2|206998.5|206848.5|206987.2|206837.2|29
1640678890000|2021-12-28 08:08:10|206999.5|206849.5|206996.2|206846.2|206999.5|206849.5|206990.3|206840.3|31
1640678900000|2021-12-28 08:08:20|206995.4|206845.4|206993.5|206843.5|206997.2|206847.2|206982.5|206832.5|34
1640678910000|2021-12-28 08:08:30|206994.1|206844.1|206988.5|206838.5|206996.7|206846.7|206987.7|206837.7|24
1640678920000|2021-12-28 08:08:40|206991.1|206841.1|206995.9|206845.9|207007.8|206857.8|206985.9|206835.9|22
1640678930000|2021-12-28 08:08:50|206995.8|206845.8|206997.3|206847.3|206997.7|206847.7|206993|206843|28
1640678940000|2021-12-28 08:09:00|206997.6|206847.6|207002.3|206852.3|207002.7|206852.7|206994.1|206844.1|25
1640678950000|2021-12-28 08:09:10|207002.2|206852.2|207008.4|206858.4|207009.6|206859.6|206998.9|206848.9|25
1640678960000|2021-12-28 08:09:20|207007.7|206857.7|206992.8|206842.8|207013.8|206863.8|206990.3|206840.3|28
1640678970000|2021-12-28 08:09:30|206993.1|206843.1|206985.6|206835.6|206994|206844|206984.7|206834.7|17
1640678980000|2021-12-28 08:09:40|206987.1|206837.1|206991.5|206841.5|206993.9|206843.9|206985.6|206835.6|22
1640678990000|2021-12-28 08:09:50|206991|206841|206978|206828|206994.5|206844.5|206978|206828|19
1640679000000|2021-12-28 08:10:00|206977.8|206827.8|206993|206843|206997.8|206847.8|206977.8|206827.8|22
1640679010000|2021-12-28 08:10:10|206992.9|206842.9|206990.7|206840.7|206992.9|206842.9|206983.7|206833.7|14
1640679020000|2021-12-28 08:10:20|206991.2|206841.2|206993.3|206843.3|206998.1|206848.1|206990.1|206840.1|22
1640679030000|2021-12-28 08:10:30|206992.9|206842.9|206992|206842|207005.8|206855.8|206990.4|206840.4|28
1640679040000|2021-12-28 08:10:40|206990.8|206840.8|206997.7|206847.7|206997.7|206847.7|206990.8|206840.8|28
1640679050000|2021-12-28 08:10:50|206995.8|206845.8|206998|206848|207008.8|206858.8|206992.7|206842.7|22
1640679060000|2021-12-28 08:11:00|206998.9|206848.9|207000.5|206850.5|207003.5|206853.5|206987.9|206837.9|24
1640679070000|2021-12-28 08:11:10|207000.3|206850.3|206991.5|206841.5|207000.3|206850.3|206984|206834|22
1640679080000|2021-12-28 08:11:20|206991.6|206841.6|206989.8|206839.8|206991.7|206841.7|206988.5|206838.5|13
1640679090000|2021-12-28 08:11:30|206990.8|206840.8|206992.7|206842.7|206994.9|206844.9|206989.6|206839.6|17
1640679100000|2021-12-28 08:11:40|206992.2|206842.2|206983.6|206833.6|206994|206844|206981.4|206831.4|26
1640679110000|2021-12-28 08:11:50|206986.7|206836.7|206989.3|206839.3|206990.3|206840.3|206985.8|206835.8|22
1640679120000|2021-12-28 08:12:00|206990|206840|206988.8|206838.8|206990|206840|206987.3|206837.3|21
1640679130000|2021-12-28 08:12:10|206988|206838|206988.9|206838.9|206992.2|206842.2|206982.4|206832.4|22
1640679140000|2021-12-28 08:12:20|206987.3|206837.3|206984|206834|206992.3|206842.3|206978.9|206828.9|25
1640679150000|2021-12-28 08:12:30|206982.9|206832.9|206958.5|206808.5|206983.6|206833.6|206956.1|206806.1|31
1640679160000|2021-12-28 08:12:40|206956.2|206806.2|206936|206786|206957.1|206807.1|206929.3|206779.3|20
1640679170000|2021-12-28 08:12:50|206934.2|206784.2|206940.6|206790.6|206941.9|206791.9|206934|206784|21
1640679180000|2021-12-28 08:13:00|206939.4|206789.4|206941.3|206791.3|206948.7|206798.7|206936.1|206786.1|24
1640679190000|2021-12-28 08:13:10|206944.3|206794.3|206946|206796|206950.8|206800.8|206944.3|206794.3|23
1640679200000|2021-12-28 08:13:20|206946.7|206796.7|206944.2|206794.2|206951.2|206801.2|206942.9|206792.9|20
1640679210000|2021-12-28 08:13:30|206943|206793|206966|206816|206966|206816|206943|206793|19
1640679220000|2021-12-28 08:13:40|206967.3|206817.3|206961.2|206811.2|206969.2|206819.2|206949.3|206799.3|34
1640679230000|2021-12-28 08:13:50|206957.1|206807.1|206955.1|206805.1|206961|206811|206951.4|206801.4|33
1640679240000|2021-12-28 08:14:00|206958.3|206808.3|206958.3|206808.3|206961.7|206811.7|206955.3|206805.3|36
1640679250000|2021-12-28 08:14:10|206956.1|206806.1|206960.5|206810.5|206960.9|206810.9|206956|206806|24
1640679260000|2021-12-28 08:14:20|206960.2|206810.2|206952.7|206802.7|206961.3|206811.3|206948.9|206798.9|27
1640679270000|2021-12-28 08:14:30|206953.5|206803.5|206948.6|206798.6|206959.4|206809.4|206948.2|206798.2|31
1640679280000|2021-12-28 08:14:40|206948.5|206798.5|206944.3|206794.3|206949.1|206799.1|206935|206785|27
1640679290000|2021-12-28 08:14:50|206944.5|206794.5|206954.1|206804.1|206954.1|206804.1|206935.2|206785.2|24
1640679300000|2021-12-28 08:15:00|206951.9|206801.9|206964.1|206814.1|206965|206815|206949.6|206799.6|32
1640679310000|2021-12-28 08:15:10|206964|206814|206962.8|206812.8|206966.7|206816.7|206961.1|206811.1|23
1640679320000|2021-12-28 08:15:20|206963.9|206813.9|206960.4|206810.4|206967.7|206817.7|206960.3|206810.3|21
1640679330000|2021-12-28 08:15:30|206960.7|206810.7|206963.8|206813.8|206964.3|206814.3|206959.1|206809.1|14
1640679340000|2021-12-28 08:15:40|206963.6|206813.6|206993.7|206843.7|207001.5|206851.5|206963|206813|28
1640679350000|2021-12-28 08:15:50|206993.8|206843.8|207002.3|206852.3|207006.4|206856.4|206993|206843|33
1640679360000|2021-12-28 08:16:00|207001.9|206851.9|206996.4|206846.4|207002.3|206852.3|206991.1|206841.1|33
1640679370000|2021-12-28 08:16:10|206996.7|206846.7|206995.2|206845.2|206997.1|206847.1|206993.3|206843.3|28
1640679380000|2021-12-28 08:16:20|206994.9|206844.9|206991|206841|206997.2|206847.2|206990.8|206840.8|30
1640679390000|2021-12-28 08:16:30|206991.1|206841.1|206990.3|206840.3|206993.9|206843.9|206988.2|206838.2|31
1640679400000|2021-12-28 08:16:40|206989.3|206839.3|206958.3|206808.3|206989.3|206839.3|206952.2|206802.2|35
1640679410000|2021-12-28 08:16:50|206959.3|206809.3|206964.7|206814.7|206964.7|206814.7|206956.2|206806.2|26
1640679420000|2021-12-28 08:17:00|206965.3|206815.3|206949.3|206799.3|206965.3|206815.3|206945.6|206795.6|26
1640679430000|2021-12-28 08:17:10|206949.4|206799.4|206952|206802|206953.4|206803.4|206942.8|206792.8|25
1640679440000|2021-12-28 08:17:20|206951|206801|206947.2|206797.2|206953.7|206803.7|206947.2|206797.2|33
1640679450000|2021-12-28 08:17:30|206948.4|206798.4|206958.2|206808.2|206958.2|206808.2|206942.2|206792.2|32
1640679460000|2021-12-28 08:17:40|206955.5|206805.5|206948.4|206798.4|206955.5|206805.5|206943.4|206793.4|20
1640679470000|2021-12-28 08:17:50|206952.7|206802.7|206952.6|206802.6|206954|206804|206944.5|206794.5|31
1640679480000|2021-12-28 08:18:00|206948.9|206798.9|206953.7|206803.7|206953.7|206803.7|206948.1|206798.1|18
1640679490000|2021-12-28 08:18:10|206953.3|206803.3|206951.5|206801.5|206958|206808|206947.4|206797.4|25
1640679500000|2021-12-28 08:18:20|206952|206802|206950.8|206800.8|206954.3|206804.3|206947.7|206797.7|20
1640679510000|2021-12-28 08:18:30|206950|206800|206947.6|206797.6|206950.2|206800.2|206946.9|206796.9|19
1640679520000|2021-12-28 08:18:40|206948.2|206798.2|206951.6|206801.6|206952.1|206802.1|206948.2|206798.2|21
1640679530000|2021-12-28 08:18:50|206952.1|206802.1|206955.7|206805.7|206956.3|206806.3|206951.2|206801.2|27
1640679540000|2021-12-28 08:19:00|206949.8|206799.8|206948|206798|206951.2|206801.2|206946.4|206796.4|17
1640679550000|2021-12-28 08:19:10|206947.9|206797.9|206952.1|206802.1|206953.1|206803.1|206942.6|206792.6|24
1640679560000|2021-12-28 08:19:20|206951.6|206801.6|206963.4|206813.4|206968.6|206818.6|206951.6|206801.6|22
1640679570000|2021-12-28 08:19:30|206962.5|206812.5|206958.8|206808.8|206966.3|206816.3|206958|206808|26
1640679580000|2021-12-28 08:19:40|206959.3|206809.3|206962.5|206812.5|206963.5|206813.5|206959.3|206809.3|16
1640679590000|2021-12-28 08:19:50|206963|206813|206952.6|206802.6|206963.7|206813.7|206950.2|206800.2|20
1640679600000|2021-12-28 08:20:00|206952.7|206802.7|206956.4|206806.4|206958.4|206808.4|206950.5|206800.5|31
1640679610000|2021-12-28 08:20:10|206954.9|206804.9|206955|206805|206958.9|206808.9|206953.7|206803.7|25
1640679620000|2021-12-28 08:20:20|206954|206804|206951.3|206801.3|206959.2|206809.2|206948.5|206798.5|21
1640679630000|2021-12-28 08:20:30|206950.9|206800.9|206946.3|206796.3|206952.1|206802.1|206946.3|206796.3|8
1640679640000|2021-12-28 08:20:40|206951.6|206801.6|206947.6|206797.6|206953.4|206803.4|206944.9|206794.9|29
1640679650000|2021-12-28 08:20:50|206947.5|206797.5|206950.2|206800.2|206953.7|206803.7|206947.3|206797.3|24
1640679660000|2021-12-28 08:21:00|206951.8|206801.8|206954.5|206804.5|206956.7|206806.7|206946.1|206796.1|25
1640679670000|2021-12-28 08:21:10|206954.6|206804.6|206956.3|206806.3|206961.3|206811.3|206954.5|206804.5|30
1640679680000|2021-12-28 08:21:20|206956.4|206806.4|206950.4|206800.4|206959.4|206809.4|206946.3|206796.3|32
1640679690000|2021-12-28 08:21:30|206953.6|206803.6|206957.9|206807.9|206960.8|206810.8|206948.5|206798.5|31
1640679700000|2021-12-28 08:21:40|206957.7|206807.7|206958.1|206808.1|206961.9|206811.9|206951.9|206801.9|34
1640679710000|2021-12-28 08:21:50|206958|206808|206952.1|206802.1|206959.5|206809.5|206951.2|206801.2|27
1640679720000|2021-12-28 08:22:00|206955.4|206805.4|206959.5|206809.5|206959.9|206809.9|206951.3|206801.3|27
1640679730000|2021-12-28 08:22:10|206960.2|206810.2|206955.9|206805.9|206960.7|206810.7|206955.9|206805.9|25
1640679740000|2021-12-28 08:22:20|206957.8|206807.8|206956.7|206806.7|206959.3|206809.3|206953.7|206803.7|34
1640679750000|2021-12-28 08:22:30|206954.3|206804.3|206950.2|206800.2|206960.2|206810.2|206949|206799|27
1640679760000|2021-12-28 08:22:40|206951.9|206801.9|206944.2|206794.2|206954.9|206804.9|206939.7|206789.7|27
1640679770000|2021-12-28 08:22:50|206942.2|206792.2|206916|206766|206944.4|206794.4|206908.8|206758.8|31
1640679780000|2021-12-28 08:23:00|206916.8|206766.8|206921.8|206771.8|206922.8|206772.8|206913.1|206763.1|33
1640679790000|2021-12-28 08:23:10|206918.8|206768.8|206936.8|206786.8|206937.7|206787.7|206918.8|206768.8|29
1640679800000|2021-12-28 08:23:20|206933.1|206783.1|206936.9|206786.9|206937.3|206787.3|206932.4|206782.4|25
1640679810000|2021-12-28 08:23:30|206935.2|206785.2|206934.3|206784.3|206935.4|206785.4|206931.9|206781.9|17
1640679820000|2021-12-28 08:23:40|206934|206784|206936.2|206786.2|206936.2|206786.2|206930.9|206780.9|14
1640679830000|2021-12-28 08:23:50|206936|206786|206959.3|206809.3|206965.3|206815.3|206933.4|206783.4|18
1640679840000|2021-12-28 08:24:00|206959|206809|206959.3|206809.3|206961.2|206811.2|206957|206807|26
1640679850000|2021-12-28 08:24:10|206959.5|206809.5|206957.9|206807.9|206960.5|206810.5|206953.9|206803.9|30
1640679860000|2021-12-28 08:24:20|206957.7|206807.7|206959.3|206809.3|206960.2|206810.2|206954.4|206804.4|25
1640679870000|2021-12-28 08:24:30|206958.7|206808.7|206959.3|206809.3|206959.8|206809.8|206947.4|206797.4|29
1640679880000|2021-12-28 08:24:40|206959.5|206809.5|206943.5|206793.5|206959.5|206809.5|206943.5|206793.5|24
1640679890000|2021-12-28 08:24:50|206943.2|206793.2|206948|206798|206948|206798|206942|206792|17
1640679900000|2021-12-28 08:25:00|206946.6|206796.6|206949.2|206799.2|206954.7|206804.7|206928.3|206778.3|29
1640679910000|2021-12-28 08:25:10|206953.4|206803.4|206948.2|206798.2|206959.7|206809.7|206941.4|206791.4|32
1640679920000|2021-12-28 08:25:20|206947.5|206797.5|206942.5|206792.5|206948.3|206798.3|206940|206790|25
1640679930000|2021-12-28 08:25:30|206944|206794|206953|206803|206953|206803|206942.7|206792.7|22
1640679940000|2021-12-28 08:25:40|206952.7|206802.7|206949.5|206799.5|206953.9|206803.9|206944.6|206794.6|27
1640679950000|2021-12-28 08:25:50|206948.9|206798.9|206953|206803|206953.8|206803.8|206947.8|206797.8|22
1640679960000|2021-12-28 08:26:00|206952.7|206802.7|206946.6|206796.6|206953.7|206803.7|206942.7|206792.7|32
1640679970000|2021-12-28 08:26:10|206947.8|206797.8|206955|206805|206960.3|206810.3|206943|206793|32
1640679980000|2021-12-28 08:26:20|206953.9|206803.9|206960.9|206810.9|206961.8|206811.8|206946.3|206796.3|34
1640679990000|2021-12-28 08:26:30|206960.5|206810.5|206950.8|206800.8|206961.4|206811.4|206950.3|206800.3|24
1640680000000|2021-12-28 08:26:40|206951.5|206801.5|206954.1|206804.1|206957.4|206807.4|206947.4|206797.4|33
1640680010000|2021-12-28 08:26:50|206953.8|206803.8|206958.5|206808.5|206960.1|206810.1|206944.1|206794.1|22
1640680020000|2021-12-28 08:27:00|206955.7|206805.7|206934.8|206784.8|206955.7|206805.7|206927.7|206777.7|27
1640680030000|2021-12-28 08:27:10|206934.1|206784.1|206957.7|206807.7|206959.7|206809.7|206930.9|206780.9|20
1640680040000|2021-12-28 08:27:20|206958.3|206808.3|206965.8|206815.8|206965.8|206815.8|206955.9|206805.9|19
1640680050000|2021-12-28 08:27:30|206966.1|206816.1|206959.8|206809.8|206966.1|206816.1|206956.2|206806.2|28
1640680060000|2021-12-28 08:27:40|206958.4|206808.4|206943.1|206793.1|206959.8|206809.8|206941.7|206791.7|28
1640680070000|2021-12-28 08:27:50|206938.9|206788.9|206951.9|206801.9|206955.9|206805.9|206938.9|206788.9|35
1640680080000|2021-12-28 08:28:00|206952.3|206802.3|206956.1|206806.1|206957.7|206807.7|206950.6|206800.6|30
1640680090000|2021-12-28 08:28:10|206956|206806|206960.4|206810.4|206961.7|206811.7|206953.5|206803.5|31
1640680100000|2021-12-28 08:28:20|206958.1|206808.1|206962.2|206812.2|206962.8|206812.8|206956.4|206806.4|29
1640680110000|2021-12-28 08:28:30|206962.6|206812.6|206946.6|206796.6|206963.3|206813.3|206940.4|206790.4|29
1640680120000|2021-12-28 08:28:40|206946.4|206796.4|206933|206783|206958.1|206808.1|206926.8|206776.8|28
1640680130000|2021-12-28 08:28:50|206930.6|206780.6|206939.2|206789.2|206939.9|206789.9|206926.6|206776.6|22
1640680140000|2021-12-28 08:29:00|206938|206788|206934.1|206784.1|206940.1|206790.1|206927.2|206777.2|30
1640680150000|2021-12-28 08:29:10|206933.2|206783.2|206929.9|206779.9|206935|206785|206928.4|206778.4|21
1640680160000|2021-12-28 08:29:20|206934.1|206784.1|206935|206785|206938.1|206788.1|206925.4|206775.4|19
1640680170000|2021-12-28 08:29:30|206933.8|206783.8|206929.3|206779.3|206935.2|206785.2|206929|206779|19
1640680180000|2021-12-28 08:29:40|206928.9|206778.9|206952.7|206802.7|206952.7|206802.7|206928.9|206778.9|29
1640680190000|2021-12-28 08:29:50|206952|206802|206953.6|206803.6|206954.2|206804.2|206950.5|206800.5|23
1640680200000|2021-12-28 08:30:00|206953.7|206803.7|206962.3|206812.3|206965.2|206815.2|206941|206791|28
1640680210000|2021-12-28 08:30:10|206958.6|206808.6|206963.2|206813.2|206963.2|206813.2|206956.3|206806.3|19
1640680220000|2021-12-28 08:30:20|206962.5|206812.5|206961.5|206811.5|206962.7|206812.7|206958.9|206808.9|19
1640680230000|2021-12-28 08:30:30|206965|206815|206962.5|206812.5|206967|206817|206958.9|206808.9|21
1640680240000|2021-12-28 08:30:40|206962.6|206812.6|206966.8|206816.8|206969.4|206819.4|206954.2|206804.2|26
1640680250000|2021-12-28 08:30:50|206966.4|206816.4|206956.1|206806.1|206969.2|206819.2|206956.1|206806.1|20
1640680260000|2021-12-28 08:31:00|206955.8|206805.8|206960.1|206810.1|206961.4|206811.4|206955.8|206805.8|18
1640680270000|2021-12-28 08:31:10|206960.3|206810.3|206957.7|206807.7|206960.4|206810.4|206946.3|206796.3|25
1640680280000|2021-12-28 08:31:20|206952.9|206802.9|206948.4|206798.4|206956|206806|206948.2|206798.2|34
1640680290000|2021-12-28 08:31:30|206948.5|206798.5|206952.2|206802.2|206953.3|206803.3|206945.6|206795.6|29
1640680300000|2021-12-28 08:31:40|206945|206795|206945.9|206795.9|206957|206807|206937.8|206787.8|25
1640680310000|2021-12-28 08:31:50|206945.5|206795.5|206944|206794|206948.6|206798.6|206943.3|206793.3|27
1640680320000|2021-12-28 08:32:00|206944.5|206794.5|206948|206798|206950.4|206800.4|206941.7|206791.7|23
1640680330000|2021-12-28 08:32:10|206948.5|206798.5|206944.6|206794.6|206956.4|206806.4|206940.7|206790.7|28
1640680340000|2021-12-28 08:32:20|206944.9|206794.9|206947.6|206797.6|206951.1|206801.1|206941.3|206791.3|31
1640680350000|2021-12-28 08:32:30|206945.5|206795.5|206943.4|206793.4|206952.7|206802.7|206942.3|206792.3|24
1640680360000|2021-12-28 08:32:40|206944.4|206794.4|206943.9|206793.9|206949.7|206799.7|206938|206788|27
1640680370000|2021-12-28 08:32:50|206944.1|206794.1|206950.5|206800.5|206960.1|206810.1|206944.1|206794.1|26
1640680380000|2021-12-28 08:33:00|206951.4|206801.4|206952.1|206802.1|206959.2|206809.2|206949.3|206799.3|23
1640680390000|2021-12-28 08:33:10|206951.2|206801.2|206954.7|206804.7|206954.7|206804.7|206947.7|206797.7|27
1640680400000|2021-12-28 08:33:20|206955|206805|206957.8|206807.8|206959.3|206809.3|206955|206805|18
1640680410000|2021-12-28 08:33:30|206956.8|206806.8|206976.7|206826.7|206980.2|206830.2|206954.8|206804.8|30
1640680420000|2021-12-28 08:33:40|206976.4|206826.4|206971.6|206821.6|206983.2|206833.2|206967.1|206817.1|32
1640680430000|2021-12-28 08:33:50|206971.2|206821.2|206969|206819|206978.5|206828.5|206968.5|206818.5|30
1640680440000|2021-12-28 08:34:00|206968.9|206818.9|206977.1|206827.1|206978.7|206828.7|206968.6|206818.6|21
1640680450000|2021-12-28 08:34:10|206977.9|206827.9|206989|206839|206989.2|206839.2|206977.7|206827.7|31
1640680460000|2021-12-28 08:34:20|206984.5|206834.5|206987.6|206837.6|206989.6|206839.6|206979|206829|22
1640680470000|2021-12-28 08:34:30|206987.2|206837.2|206989.4|206839.4|206989.4|206839.4|206983.5|206833.5|20
1640680480000|2021-12-28 08:34:40|206992.1|206842.1|206977.9|206827.9|206993.5|206843.5|206977.5|206827.5|29
1640680490000|2021-12-28 08:34:50|206979|206829|206971.8|206821.8|206981.6|206831.6|206971.8|206821.8|25
1640680500000|2021-12-28 08:35:00|206950|206800|206962.8|206812.8|206966.3|206816.3|206948.4|206798.4|34
1640680510000|2021-12-28 08:35:10|206963.3|206813.3|206964.8|206814.8|206965.4|206815.4|206960.1|206810.1|14
1640680520000|2021-12-28 08:35:20|206963.6|206813.6|206956.6|206806.6|206964.6|206814.6|206955.6|206805.6|17
1640680530000|2021-12-28 08:35:30|206957.1|206807.1|206960|206810|206961.5|206811.5|206957.1|206807.1|18
1640680540000|2021-12-28 08:35:40|206961.1|206811.1|206959.6|206809.6|206961.5|206811.5|206957.6|206807.6|23
1640680550000|2021-12-28 08:35:50|206959.7|206809.7|206956.8|206806.8|206961.2|206811.2|206952.7|206802.7|24
1640680560000|2021-12-28 08:36:00|206957.1|206807.1|206963.1|206813.1|206966.8|206816.8|206954.5|206804.5|29
1640680570000|2021-12-28 08:36:10|206965.4|206815.4|206962.1|206812.1|206979.4|206829.4|206958.3|206808.3|28
1640680580000|2021-12-28 08:36:20|206959.2|206809.2|206968.7|206818.7|206968.7|206818.7|206958.9|206808.9|34
1640680590000|2021-12-28 08:36:30|206969.1|206819.1|206966.7|206816.7|206970.8|206820.8|206961.8|206811.8|34
1640680600000|2021-12-28 08:36:40|206963.8|206813.8|206961.1|206811.1|206969.5|206819.5|206956.7|206806.7|30
1640680610000|2021-12-28 08:36:50|206961.4|206811.4|206969.6|206819.6|206970.1|206820.1|206960.9|206810.9|35
1640680620000|2021-12-28 08:37:00|206971.5|206821.5|206980.5|206830.5|206982.5|206832.5|206961.6|206811.6|30
1640680630000|2021-12-28 08:37:10|206983.1|206833.1|206978.3|206828.3|206987.3|206837.3|206975.4|206825.4|28
1640680640000|2021-12-28 08:37:20|206979.6|206829.6|206980.2|206830.2|206981.6|206831.6|206975.2|206825.2|29
1640680650000|2021-12-28 08:37:30|206980.1|206830.1|206979.4|206829.4|206981.5|206831.5|206974.2|206824.2|25
1640680660000|2021-12-28 08:37:40|206975.5|206825.5|206983.9|206833.9|206984|206834|206972.9|206822.9|27
1640680670000|2021-12-28 08:37:50|206981.1|206831.1|206985.3|206835.3|206986.8|206836.8|206980.1|206830.1|32
1640680680000|2021-12-28 08:38:00|206982.9|206832.9|206994.7|206844.7|206999.5|206849.5|206982.4|206832.4|36
1640680690000|2021-12-28 08:38:10|206992.4|206842.4|206991.5|206841.5|206994.3|206844.3|206985.2|206835.2|32
1640680700000|2021-12-28 08:38:20|206993.2|206843.2|206993.9|206843.9|206995.1|206845.1|206989.3|206839.3|33
1640680710000|2021-12-28 08:38:30|206994.2|206844.2|206987.8|206837.8|206996.5|206846.5|206987.8|206837.8|33
1640680720000|2021-12-28 08:38:40|206987.2|206837.2|207001.3|206851.3|207013.8|206863.8|206982.9|206832.9|31
1640680730000|2021-12-28 08:38:50|206997.9|206847.9|207007.3|206857.3|207017.2|206867.2|206997.9|206847.9|34
1640680740000|2021-12-28 08:39:00|207004.1|206854.1|207006.3|206856.3|207008.3|206858.3|207001.4|206851.4|26
1640680750000|2021-12-28 08:39:10|207003.6|206853.6|207006.1|206856.1|207007.1|206857.1|207003.6|206853.6|15
1640680760000|2021-12-28 08:39:20|207003.6|206853.6|207007.1|206857.1|207010.4|206860.4|206997|206847|28
1640680770000|2021-12-28 08:39:30|207007.4|206857.4|207004.5|206854.5|207010.1|206860.1|207001.6|206851.6|26
1640680780000|2021-12-28 08:39:40|207006.3|206856.3|207015.8|206865.8|207023.7|206873.7|207001.8|206851.8|37
1640680790000|2021-12-28 08:39:50|207014.7|206864.7|207014.9|206864.9|207020.8|206870.8|207011.5|206861.5|34
1640680800000|2021-12-28 08:40:00|207014.8|206864.8|207016.3|206866.3|207022.9|206872.9|207012.6|206862.6|31
1640680810000|2021-12-28 08:40:10|207017.2|206867.2|207021.9|206871.9|207028.2|206878.2|207015.2|206865.2|33
1640680820000|2021-12-28 08:40:20|207022.9|206872.9|207025.2|206875.2|207031.4|206881.4|207021.8|206871.8|33
1640680830000|2021-12-28 08:40:30|207027.3|206877.3|207025.6|206875.6|207028|206878|207024.1|206874.1|32
1640680840000|2021-12-28 08:40:40|207027.1|206877.1|207024.6|206874.6|207028.2|206878.2|207024.2|206874.2|27
1640680850000|2021-12-28 08:40:50|207026.6|206876.6|207014.4|206864.4|207027.6|206877.6|207011.4|206861.4|25
1640680860000|2021-12-28 08:41:00|207013.5|206863.5|207014.1|206864.1|207019.2|206869.2|207009|206859|36
1640680870000|2021-12-28 08:41:10|207015.6|206865.6|206989.2|206839.2|207015.6|206865.6|206983.9|206833.9|33
1640680880000|2021-12-28 08:41:20|206985.8|206835.8|206994.4|206844.4|206997.9|206847.9|206985.8|206835.8|27
1640680890000|2021-12-28 08:41:30|206996.7|206846.7|206998.2|206848.2|206998.5|206848.5|206993|206843|31
1640680900000|2021-12-28 08:41:40|206997.7|206847.7|206992.5|206842.5|206999|206849|206992.5|206842.5|26
1640680910000|2021-12-28 08:41:50|206994.1|206844.1|206999.5|206849.5|206999.5|206849.5|206988.3|206838.3|34
1640680920000|2021-12-28 08:42:00|206993.4|206843.4|206992.5|206842.5|207004.7|206854.7|206989.1|206839.1|35
1640680930000|2021-12-28 08:42:10|206994.5|206844.5|206999.1|206849.1|206999.2|206849.2|206992.5|206842.5|30
1640680940000|2021-12-28 08:42:20|206998.1|206848.1|207012.9|206862.9|207014.4|206864.4|206994.5|206844.5|34
1640680950000|2021-12-28 08:42:30|207012|206862|207004.1|206854.1|207014.1|206864.1|207003.2|206853.2|35
1640680960000|2021-12-28 08:42:40|207003.5|206853.5|206995.2|206845.2|207014.2|206864.2|206995.2|206845.2|33
1640680970000|2021-12-28 08:42:50|207001.1|206851.1|206996.4|206846.4|207002.3|206852.3|206992.6|206842.6|33
1640680980000|2021-12-28 08:43:00|206995.5|206845.5|206970.8|206820.8|206996.7|206846.7|206970.7|206820.7|28
1640680990000|2021-12-28 08:43:10|206975.7|206825.7|206985.4|206835.4|206987.1|206837.1|206968.9|206818.9|25
1640681000000|2021-12-28 08:43:20|206981.7|206831.7|206984|206834|206987.2|206837.2|206981.5|206831.5|33
1640681010000|2021-12-28 08:43:30|206982.9|206832.9|206975.4|206825.4|206988|206838|206974.7|206824.7|27
1640681020000|2021-12-28 08:43:40|206974.7|206824.7|206973.7|206823.7|206982.4|206832.4|206971.3|206821.3|21
1640681030000|2021-12-28 08:43:50|206974.2|206824.2|206978.8|206828.8|206982|206832|206974.2|206824.2|24
1640681040000|2021-12-28 08:44:00|206980.4|206830.4|206983.1|206833.1|206991.1|206841.1|206978.1|206828.1|34
1640681050000|2021-12-28 08:44:10|206983.2|206833.2|206977.8|206827.8|206986|206836|206977.2|206827.2|27
1640681060000|2021-12-28 08:44:20|206978.8|206828.8|206979.6|206829.6|206983.6|206833.6|206978.8|206828.8|30
1640681070000|2021-12-28 08:44:30|206979.7|206829.7|206988.8|206838.8|206990.5|206840.5|206979.7|206829.7|29
1640681080000|2021-12-28 08:44:40|206989|206839|206986.3|206836.3|206993.2|206843.2|206984.7|206834.7|32
1640681090000|2021-12-28 08:44:50|206985.3|206835.3|206986.9|206836.9|206991.4|206841.4|206984.7|206834.7|28
1640681100000|2021-12-28 08:45:00|206989|206839|206989.5|206839.5|206992.8|206842.8|206988.7|206838.7|29
1640681110000|2021-12-28 08:45:10|206992.1|206842.1|206984.9|206834.9|206992.1|206842.1|206984.6|206834.6|27
1640681120000|2021-12-28 08:45:20|206987.2|206837.2|206975.5|206825.5|206988.5|206838.5|206971|206821|26
1640681130000|2021-12-28 08:45:30|206974.6|206824.6|206975.6|206825.6|206982.8|206832.8|206968.1|206818.1|34
1640681140000|2021-12-28 08:45:40|206973|206823|206968.3|206818.3|206985.2|206835.2|206967.9|206817.9|35
1640681150000|2021-12-28 08:45:50|206975|206825|206977.6|206827.6|206982.5|206832.5|206975|206825|31
1640681160000|2021-12-28 08:46:00|206979.5|206829.5|206976.4|206826.4|206984.2|206834.2|206970.2|206820.2|30
1640681170000|2021-12-28 08:46:10|206977.2|206827.2|206979.1|206829.1|206980.9|206830.9|206974|206824|30
1640681180000|2021-12-28 08:46:20|206981.8|206831.8|206980.4|206830.4|206981.8|206831.8|206976.3|206826.3|32
1640681190000|2021-12-28 08:46:30|206979.4|206829.4|206977.3|206827.3|206983.3|206833.3|206977.2|206827.2|29
1640681200000|2021-12-28 08:46:40|206977.2|206827.2|206976.3|206826.3|206981.6|206831.6|206975.5|206825.5|32
1640681210000|2021-12-28 08:46:50|206975.3|206825.3|206977.3|206827.3|206979.6|206829.6|206973.3|206823.3|30
1640681220000|2021-12-28 08:47:00|206976.7|206826.7|206981.1|206831.1|206981.1|206831.1|206974.5|206824.5|31
1640681230000|2021-12-28 08:47:10|206981.9|206831.9|206977.5|206827.5|206983.1|206833.1|206977.1|206827.1|26
1640681240000|2021-12-28 08:47:20|206978.2|206828.2|206980.4|206830.4|206983.1|206833.1|206978|206828|23
1640681250000|2021-12-28 08:47:30|206979.9|206829.9|206981.4|206831.4|206981.8|206831.8|206978.1|206828.1|25
1640681260000|2021-12-28 08:47:40|206981.3|206831.3|206966.9|206816.9|206981.3|206831.3|206966.9|206816.9|27
1640681270000|2021-12-28 08:47:50|206971.4|206821.4|206970|206820|206973.8|206823.8|206965.9|206815.9|30
1640681280000|2021-12-28 08:48:00|206969|206819|206973.6|206823.6|206978.3|206828.3|206969|206819|26
1640681290000|2021-12-28 08:48:10|206975.4|206825.4|206970.3|206820.3|206979|206829|206964|206814|29
1640681300000|2021-12-28 08:48:20|206971.6|206821.6|206959.3|206809.3|206973.6|206823.6|206957.2|206807.2|32
1640681310000|2021-12-28 08:48:30|206967.4|206817.4|206956.9|206806.9|206968.6|206818.6|206952.4|206802.4|24
1640681320000|2021-12-28 08:48:40|206955.7|206805.7|206961.6|206811.6|206962.5|206812.5|206955.7|206805.7|28
1640681330000|2021-12-28 08:48:50|206961|206811|206949.9|206799.9|206966.9|206816.9|206949.9|206799.9|34
1640681340000|2021-12-28 08:49:00|206954.7|206804.7|206940.3|206790.3|206954.7|206804.7|206934.7|206784.7|35
1640681350000|2021-12-28 08:49:10|206940.4|206790.4|206923.2|206773.2|206940.4|206790.4|206916.5|206766.5|31
1640681360000|2021-12-28 08:49:20|206924.1|206774.1|206922|206772|206925.8|206775.8|206918.6|206768.6|30
1640681370000|2021-12-28 08:49:30|206919.2|206769.2|206935.4|206785.4|206944.9|206794.9|206918.3|206768.3|32
1640681380000|2021-12-28 08:49:40|206935.5|206785.5|206941.4|206791.4|206942.7|206792.7|206934.2|206784.2|26
1640681390000|2021-12-28 08:49:50|206941.8|206791.8|206938.9|206788.9|206944.7|206794.7|206930.7|206780.7|28
1640681400000|2021-12-28 08:50:00|206942.2|206792.2|206937.5|206787.5|206944.4|206794.4|206937.5|206787.5|28
1640681410000|2021-12-28 08:50:10|206936|206786|206935.7|206785.7|206940.4|206790.4|206934.6|206784.6|30
1640681420000|2021-12-28 08:50:20|206935.4|206785.4|206938.6|206788.6|206940.5|206790.5|206935.1|206785.1|22
1640681430000|2021-12-28 08:50:30|206939.7|206789.7|206934.9|206784.9|206939.8|206789.8|206934.9|206784.9|26
1640681440000|2021-12-28 08:50:40|206936.8|206786.8|206939.5|206789.5|206943.8|206793.8|206935.3|206785.3|29
1640681450000|2021-12-28 08:50:50|206940|206790|206938.3|206788.3|206944.4|206794.4|206936.3|206786.3|27
1640681460000|2021-12-28 08:51:00|206938.7|206788.7|206947.1|206797.1|206948|206798|206934.9|206784.9|31
1640681470000|2021-12-28 08:51:10|206947|206797|206940.3|206790.3|206947|206797|206932.8|206782.8|20
1640681480000|2021-12-28 08:51:20|206941.5|206791.5|206941.2|206791.2|206941.9|206791.9|206936.7|206786.7|14
1640681490000|2021-12-28 08:51:30|206937.7|206787.7|206937.8|206787.8|206941.6|206791.6|206937.6|206787.6|17
1640681500000|2021-12-28 08:51:40|206937.4|206787.4|206935.5|206785.5|206943.7|206793.7|206927.8|206777.8|20
1640681510000|2021-12-28 08:51:50|206929.3|206779.3|206937.4|206787.4|206937.9|206787.9|206929.3|206779.3|28
1640681520000|2021-12-28 08:52:00|206937.6|206787.6|206939.4|206789.4|206943.5|206793.5|206935.5|206785.5|30
1640681530000|2021-12-28 08:52:10|206938.2|206788.2|206936.5|206786.5|206940.9|206790.9|206935.5|206785.5|23
1640681540000|2021-12-28 08:52:20|206937.4|206787.4|206937.8|206787.8|206940.5|206790.5|206933.9|206783.9|23
1640681550000|2021-12-28 08:52:30|206941.4|206791.4|206939.6|206789.6|206941.6|206791.6|206934.7|206784.7|17
1640681560000|2021-12-28 08:52:40|206938.8|206788.8|206937.4|206787.4|206938.8|206788.8|206933.2|206783.2|16
1640681570000|2021-12-28 08:52:50|206936.6|206786.6|206939.5|206789.5|206939.8|206789.8|206934.6|206784.6|19
1640681580000|2021-12-28 08:53:00|206939.9|206789.9|206941.4|206791.4|206943.7|206793.7|206939.9|206789.9|12
1640681590000|2021-12-28 08:53:10|206939.4|206789.4|206941.2|206791.2|206941.8|206791.8|206936.6|206786.6|17
1640681600000|2021-12-28 08:53:20|206939|206789|207007.8|206857.8|207008.6|206858.6|206939|206789|27
1640681610000|2021-12-28 08:53:30|207007|206857|207006.6|206856.6|207010.7|206860.7|207005.2|206855.2|24
1640681620000|2021-12-28 08:53:40|207005.1|206855.1|206993.6|206843.6|207017.1|206867.1|206993.6|206843.6|24
1640681630000|2021-12-28 08:53:50|207004.3|206854.3|207016.5|206866.5|207018.8|206868.8|207002.2|206852.2|19
1640681640000|2021-12-28 08:54:00|207014.9|206864.9|207025|206875|207026.5|206876.5|207011.5|206861.5|24
1640681650000|2021-12-28 08:54:10|207024.4|206874.4|207050.6|206900.6|207056.2|206906.2|207022.1|206872.1|26
1640681660000|2021-12-28 08:54:20|207049|206899|207040.2|206890.2|207054.8|206904.8|207040.2|206890.2|22
1640681670000|2021-12-28 08:54:30|207041.2|206891.2|207045.7|206895.7|207045.7|206895.7|207040.2|206890.2|19
1640681680000|2021-12-28 08:54:40|207044.7|206894.7|207023.9|206873.9|207048.1|206898.1|207023.9|206873.9|21
1640681690000|2021-12-28 08:54:50|207028.7|206878.7|207008.9|206858.9|207033|206883|206997.5|206847.5|37
1640681700000|2021-12-28 08:55:00|207000.2|206850.2|207010.5|206860.5|207011.2|206861.2|207000.2|206850.2|27
1640681710000|2021-12-28 08:55:10|207007.9|206857.9|207007.3|206857.3|207009.8|206859.8|207005.3|206855.3|19
1640681720000|2021-12-28 08:55:20|207008.3|206858.3|207007.6|206857.6|207008.6|206858.6|207004.5|206854.5|17
1640681730000|2021-12-28 08:55:30|207006.4|206856.4|207008.6|206858.6|207009.8|206859.8|207005.4|206855.4|19
1640681740000|2021-12-28 08:55:40|207007.7|206857.7|207008.9|206858.9|207010.8|206860.8|207003.3|206853.3|25
1640681750000|2021-12-28 08:55:50|207007|206857|207008.9|206858.9|207011.5|206861.5|207006.1|206856.1|26
1640681760000|2021-12-28 08:56:00|207012.1|206862.1|207006.7|206856.7|207012.1|206862.1|207005.4|206855.4|27
1640681770000|2021-12-28 08:56:10|207006.8|206856.8|207008.2|206858.2|207010.3|206860.3|207004.5|206854.5|19
1640681780000|2021-12-28 08:56:20|207006|206856|206991.8|206841.8|207011.5|206861.5|206990.4|206840.4|29
1640681790000|2021-12-28 08:56:30|206991.1|206841.1|206991.3|206841.3|206994.4|206844.4|206988.5|206838.5|27
1640681800000|2021-12-28 08:56:40|206992|206842|206991.5|206841.5|206993.1|206843.1|206982.3|206832.3|36
1640681810000|2021-12-28 08:56:50|206990.9|206840.9|206988.3|206838.3|206992.1|206842.1|206986.7|206836.7|29
1640681820000|2021-12-28 08:57:00|206990.1|206840.1|206989|206839|206997|206847|206985.2|206835.2|24
1640681830000|2021-12-28 08:57:10|206988.2|206838.2|206990|206840|206993.1|206843.1|206984.8|206834.8|25
1640681840000|2021-12-28 08:57:20|206989.9|206839.9|206987.3|206837.3|206991.1|206841.1|206985.1|206835.1|27
1640681850000|2021-12-28 08:57:30|206985.9|206835.9|206978.2|206828.2|206985.9|206835.9|206971.2|206821.2|34
1640681860000|2021-12-28 08:57:40|206978.6|206828.6|206975.5|206825.5|206980.7|206830.7|206972.5|206822.5|32
1640681870000|2021-12-28 08:57:50|206976.5|206826.5|206974.1|206824.1|206977.8|206827.8|206971|206821|30
1640681880000|2021-12-28 08:58:00|206974.5|206824.5|206974.1|206824.1|206974.5|206824.5|206969.3|206819.3|23
1640681890000|2021-12-28 08:58:10|206972.9|206822.9|206973.1|206823.1|206976.7|206826.7|206969.6|206819.6|33
1640681900000|2021-12-28 08:58:20|206973.5|206823.5|206930.1|206780.1|206980.5|206830.5|206925.5|206775.5|26
1640681910000|2021-12-28 08:58:30|206930|206780|206918.1|206768.1|206938.4|206788.4|206911.6|206761.6|28
1640681920000|2021-12-28 08:58:40|206915.9|206765.9|206919.3|206769.3|206923.2|206773.2|206914|206764|38
1640681930000|2021-12-28 08:58:50|206921.6|206771.6|206916.4|206766.4|206924|206774|206913.9|206763.9|31
1640681940000|2021-12-28 08:59:00|206916|206766|206916|206766|206919.8|206769.8|206914.4|206764.4|29
1640681950000|2021-12-28 08:59:10|206917|206767|206921.3|206771.3|206921.3|206771.3|206914.1|206764.1|31
1640681960000|2021-12-28 08:59:20|206921.5|206771.5|206923|206773|206924.7|206774.7|206917|206767|33
1640681970000|2021-12-28 08:59:30|206922.1|206772.1|206927.2|206777.2|206927.8|206777.8|206921|206771|32
1640681980000|2021-12-28 08:59:40|206923.4|206773.4|206921.6|206771.6|206926.5|206776.5|206920.5|206770.5|26
1640681990000|2021-12-28 08:59:50|206922.4|206772.4|206926|206776|206926|206776|206918.6|206768.6|32
1640682000000|2021-12-28 09:00:00|206923.1|206773.1|206967.9|206817.9|206970.5|206820.5|206920.8|206770.8|37
1640682010000|2021-12-28 09:00:10|206968|206818|206966.9|206816.9|206972.9|206822.9|206959.4|206809.4|32
1640682020000|2021-12-28 09:00:20|206968.5|206818.5|206997.6|206847.6|207002.1|206852.1|206963.8|206813.8|32
1640682030000|2021-12-28 09:00:30|206999.1|206849.1|206990.1|206840.1|206999.4|206849.4|206989.2|206839.2|30
1640682040000|2021-12-28 09:00:40|206991|206841|206994.8|206844.8|206995.4|206845.4|206991|206841|28
1640682050000|2021-12-28 09:00:50|206995.3|206845.3|206987.3|206837.3|206996.6|206846.6|206983.1|206833.1|27
1640682060000|2021-12-28 09:01:00|206986.9|206836.9|206996.6|206846.6|207000.5|206850.5|206985.9|206835.9|34
1640682070000|2021-12-28 09:01:10|206997.1|206847.1|206994|206844|206997.1|206847.1|206986.5|206836.5|28
1640682080000|2021-12-28 09:01:20|206995|206845|206992.8|206842.8|206995.2|206845.2|206990.1|206840.1|24
1640682090000|2021-12-28 09:01:30|206992.5|206842.5|206994.8|206844.8|206996.3|206846.3|206991.4|206841.4|28
1640682100000|2021-12-28 09:01:40|206995.5|206845.5|206992.9|206842.9|206997|206847|206991.3|206841.3|29
1640682110000|2021-12-28 09:01:50|206992.5|206842.5|206994.8|206844.8|206995.5|206845.5|206991.5|206841.5|29
1640682120000|2021-12-28 09:02:00|206994.1|206844.1|206991.3|206841.3|206995.1|206845.1|206986.7|206836.7|23
1640682130000|2021-12-28 09:02:10|206990.4|206840.4|206995.6|206845.6|206997.6|206847.6|206984.1|206834.1|32
1640682140000|2021-12-28 09:02:20|206995.5|206845.5|206993.8|206843.8|206997.6|206847.6|206991.6|206841.6|26
1640682150000|2021-12-28 09:02:30|206986.4|206836.4|206991.3|206841.3|206993.1|206843.1|206982.3|206832.3|13
1640682160000|2021-12-28 09:02:40|206992.8|206842.8|206987.2|206837.2|206996.1|206846.1|206986.4|206836.4|20
1640682170000|2021-12-28 09:02:50|206988.1|206838.1|206991|206841|206992.5|206842.5|206987.8|206837.8|21
1640682180000|2021-12-28 09:03:00|206991.3|206841.3|206989.9|206839.9|206992.7|206842.7|206985.7|206835.7|19
1640682190000|2021-12-28 09:03:10|206989.8|206839.8|206996.8|206846.8|206999.2|206849.2|206987.2|206837.2|29
1640682200000|2021-12-28 09:03:20|206997.8|206847.8|206995.3|206845.3|206999.3|206849.3|206992.7|206842.7|30
1640682210000|2021-12-28 09:03:30|206994.9|206844.9|206988.7|206838.7|206996.7|206846.7|206988.6|206838.6|29
1640682220000|2021-12-28 09:03:40|206991.9|206841.9|206983.4|206833.4|206992.4|206842.4|206983.4|206833.4|24
1640682230000|2021-12-28 09:03:50|206986|206836|206988|206838|206989.9|206839.9|206981.5|206831.5|24
1640682240000|2021-12-28 09:04:00|206987.3|206837.3|206990.2|206840.2|206994.3|206844.3|206987.3|206837.3|30
1640682250000|2021-12-28 09:04:10|206991.6|206841.6|207000.8|206850.8|207003.7|206853.7|206989.8|206839.8|31
1640682260000|2021-12-28 09:04:20|206994.9|206844.9|206992.2|206842.2|206998.5|206848.5|206991.5|206841.5|33
1640682270000|2021-12-28 09:04:30|206992.6|206842.6|206997.6|206847.6|206998.9|206848.9|206986.4|206836.4|28
1640682280000|2021-12-28 09:04:40|206996.1|206846.1|206993|206843|207000.3|206850.3|206987.1|206837.1|29
1640682290000|2021-12-28 09:04:50|206998.8|206848.8|206996.1|206846.1|206999.2|206849.2|206995.3|206845.3|20
1640682300000|2021-12-28 09:05:00|206994.2|206844.2|206992.6|206842.6|206997.5|206847.5|206992.6|206842.6|25
1640682310000|2021-12-28 09:05:10|206996|206846|206992.5|206842.5|206996.6|206846.6|206991.8|206841.8|24
1640682320000|2021-12-28 09:05:20|206994.2|206844.2|206986.9|206836.9|206996.7|206846.7|206986.5|206836.5|26
1640682330000|2021-12-28 09:05:30|206987.1|206837.1|206997.6|206847.6|207001.4|206851.4|206987.1|206837.1|27
1640682340000|2021-12-28 09:05:40|206998.7|206848.7|206996.8|206846.8|206999.6|206849.6|206996.7|206846.7|20
1640682350000|2021-12-28 09:05:50|206997.1|206847.1|206999.1|206849.1|206999.4|206849.4|206994|206844|22
1640682360000|2021-12-28 09:06:00|206999|206849|206999.7|206849.7|207002.5|206852.5|206991.8|206841.8|25
1640682370000|2021-12-28 09:06:10|206999.2|206849.2|206997|206847|207002.2|206852.2|206989.1|206839.1|26
1640682380000|2021-12-28 09:06:20|206998.3|206848.3|206991.4|206841.4|206998.3|206848.3|206991.4|206841.4|27
1640682390000|2021-12-28 09:06:30|206993.6|206843.6|206990.7|206840.7|206997.1|206847.1|206990.7|206840.7|24
1640682400000|2021-12-28 09:06:40|206990.2|206840.2|206993.9|206843.9|206995.4|206845.4|206990.2|206840.2|19
1640682410000|2021-12-28 09:06:50|206992.9|206842.9|206988.5|206838.5|206996.6|206846.6|206988.5|206838.5|19
1640682420000|2021-12-28 09:07:00|206988.9|206838.9|206995.9|206845.9|206996.6|206846.6|206988.9|206838.9|23
1640682430000|2021-12-28 09:07:10|206995.6|206845.6|206995.7|206845.7|206997.4|206847.4|206992.5|206842.5|21
1640682440000|2021-12-28 09:07:20|206996.2|206846.2|206994.8|206844.8|206996.2|206846.2|206990.5|206840.5|24
1640682450000|2021-12-28 09:07:30|206994.7|206844.7|206996.3|206846.3|206998|206848|206993.4|206843.4|22
1640682460000|2021-12-28 09:07:40|206995.6|206845.6|206992.8|206842.8|206998.7|206848.7|206987|206837|18
1640682470000|2021-12-28 09:07:50|206991.2|206841.2|206996.2|206846.2|207000.6|206850.6|206991.2|206841.2|20
1640682480000|2021-12-28 09:08:00|206993.7|206843.7|206994.1|206844.1|206997.7|206847.7|206989.2|206839.2|21
1640682490000|2021-12-28 09:08:10|206994|206844|206999.3|206849.3|206999.6|206849.6|206992.5|206842.5|28
1640682500000|2021-12-28 09:08:20|206992.6|206842.6|206995.2|206845.2|206996.8|206846.8|206983.4|206833.4|34
1640682510000|2021-12-28 09:08:30|206998.3|206848.3|206999.2|206849.2|207001|206851|206988.9|206838.9|36
1640682520000|2021-12-28 09:08:40|206994.4|206844.4|207024.7|206874.7|207035.6|206885.6|206994.4|206844.4|33
1640682530000|2021-12-28 09:08:50|207025.2|206875.2|207038.4|206888.4|207039.3|206889.3|207003.1|206853.1|31
1640682540000|2021-12-28 09:09:00|207040.6|206890.6|207030.5|206880.5|207040.6|206890.6|207025.1|206875.1|21
1640682550000|2021-12-28 09:09:10|207035|206885|207040.7|206890.7|207044.4|206894.4|207033.1|206883.1|22
1640682560000|2021-12-28 09:09:20|207041.1|206891.1|207030.3|206880.3|207043.1|206893.1|207030.3|206880.3|20
1640682570000|2021-12-28 09:09:30|207031.6|206881.6|207037.4|206887.4|207040.4|206890.4|207031.6|206881.6|22
1640682580000|2021-12-28 09:09:40|207037.2|206887.2|207031.6|206881.6|207041.4|206891.4|207031.5|206881.5|10
1640682590000|2021-12-28 09:09:50|207032.8|206882.8|207035.8|206885.8|207038.1|206888.1|207032.8|206882.8|10
1640682600000|2021-12-28 09:10:00|207035.1|206885.1|207041|206891|207045|206895|207030|206880|16
1640682610000|2021-12-28 09:10:10|207040.3|206890.3|207041|206891|207045.8|206895.8|207037.1|206887.1|16
1640682620000|2021-12-28 09:10:20|207041.3|206891.3|207036.1|206886.1|207041.6|206891.6|207030.8|206880.8|15
1640682630000|2021-12-28 09:10:30|207034.8|206884.8|207040.1|206890.1|207040.1|206890.1|207034.8|206884.8|14
1640682640000|2021-12-28 09:10:40|207039.8|206889.8|207037.5|206887.5|207040.1|206890.1|207034.1|206884.1|22
1640682650000|2021-12-28 09:10:50|207037.9|206887.9|207037|206887|207043.4|206893.4|207037|206887|11
1640682660000|2021-12-28 09:11:00|207038|206888|207034.6|206884.6|207038|206888|207034.6|206884.6|12
1640682670000|2021-12-28 09:11:10|207034|206884|207042.2|206892.2|207042.2|206892.2|207025.2|206875.2|13
1640682680000|2021-12-28 09:11:20|207042.4|206892.4|207012.5|206862.5|207046|206896|207004.5|206854.5|31
1640682690000|2021-12-28 09:11:30|207012.4|206862.4|207010.4|206860.4|207018.7|206868.7|207000.6|206850.6|37
1640682700000|2021-12-28 09:11:40|207012.4|206862.4|207011.8|206861.8|207014.8|206864.8|207009.3|206859.3|34
1640682710000|2021-12-28 09:11:50|207012.2|206862.2|207006.1|206856.1|207015|206865|207006.1|206856.1|25
1640682720000|2021-12-28 09:12:00|207006.9|206856.9|207013.2|206863.2|207017.6|206867.6|207006.9|206856.9|24
1640682730000|2021-12-28 09:12:10|207014.3|206864.3|207009.8|206859.8|207021|206871|207008.6|206858.6|28
1640682740000|2021-12-28 09:12:20|207010.4|206860.4|207009.7|206859.7|207017.9|206867.9|207007.8|206857.8|28
1640682750000|2021-12-28 09:12:30|207009.8|206859.8|207013|206863|207014.5|206864.5|207009.3|206859.3|19
1640682760000|2021-12-28 09:12:40|207012.4|206862.4|207017|206867|207020.2|206870.2|207009.4|206859.4|25
1640682770000|2021-12-28 09:12:50|207019.7|206869.7|207010.5|206860.5|207019.9|206869.9|207005.9|206855.9|28
1640682780000|2021-12-28 09:13:00|207013.4|206863.4|206997.5|206847.5|207026.8|206876.8|206993.1|206843.1|30
1640682790000|2021-12-28 09:13:10|206998.8|206848.8|206983.6|206833.6|207002.8|206852.8|206980.8|206830.8|23
1640682800000|2021-12-28 09:13:20|206992.9|206842.9|206980.4|206830.4|206992.9|206842.9|206980|206830|29
1640682810000|2021-12-28 09:13:30|206964.4|206814.4|206943.1|206793.1|206964.4|206814.4|206918.5|206768.5|34
1640682820000|2021-12-28 09:13:40|206943.7|206793.7|206948.1|206798.1|206951.8|206801.8|206942.7|206792.7|17
1640682830000|2021-12-28 09:13:50|206937.2|206787.2|206949.4|206799.4|206955.8|206805.8|206937.2|206787.2|18
1640682840000|2021-12-28 09:14:00|206955.1|206805.1|206935.8|206785.8|206955.1|206805.1|206926.3|206776.3|24
1640682850000|2021-12-28 09:14:10|206933.6|206783.6|206938.3|206788.3|206938.9|206788.9|206933.3|206783.3|33
1640682860000|2021-12-28 09:14:20|206937.6|206787.6|206936.3|206786.3|206938.6|206788.6|206936.3|206786.3|23
1640682870000|2021-12-28 09:14:30|206931|206781|206929|206779|206933.9|206783.9|206927.7|206777.7|21
1640682880000|2021-12-28 09:14:40|206928.1|206778.1|206917.5|206767.5|206941.5|206791.5|206914.2|206764.2|27
1640682890000|2021-12-28 09:14:50|206917|206767|206922.9|206772.9|206922.9|206772.9|206917|206767|13
1640682900000|2021-12-28 09:15:00|206922|206772|206932|206782|206937.2|206787.2|206922|206772|33
1640682910000|2021-12-28 09:15:10|206933.2|206783.2|206946.3|206796.3|206947.9|206797.9|206933.2|206783.2|27
1640682920000|2021-12-28 09:15:20|206946.6|206796.6|206944|206794|206946.6|206796.6|206943|206793|21
1640682930000|2021-12-28 09:15:30|206944.1|206794.1|206941.8|206791.8|206944.1|206794.1|206939.6|206789.6|14
1640682940000|2021-12-28 09:15:40|206940.7|206790.7|206944.3|206794.3|206945.3|206795.3|206936.6|206786.6|18
1640682950000|2021-12-28 09:15:50|206943.3|206793.3|206941.2|206791.2|206945.1|206795.1|206938.8|206788.8|16
1640682960000|2021-12-28 09:16:00|206941.7|206791.7|206939.3|206789.3|206944.6|206794.6|206937.5|206787.5|21
1640682970000|2021-12-28 09:16:10|206939.1|206789.1|206941.3|206791.3|206945|206795|206938|206788|20
1640682980000|2021-12-28 09:16:20|206944.4|206794.4|206952.5|206802.5|206959.2|206809.2|206933.1|206783.1|17
1640682990000|2021-12-28 09:16:30|206953.9|206803.9|206949.6|206799.6|206955.3|206805.3|206946.1|206796.1|19
1640683000000|2021-12-28 09:16:40|206948.1|206798.1|206947.8|206797.8|206948.8|206798.8|206947.4|206797.4|12
1640683010000|2021-12-28 09:16:50|206948|206798|206950.5|206800.5|206954.2|206804.2|206948|206798|13
1640683020000|2021-12-28 09:17:00|206951.2|206801.2|206944.4|206794.4|206955.5|206805.5|206944.4|206794.4|14
1640683030000|2021-12-28 09:17:10|206952|206802|206949.1|206799.1|206955.9|206805.9|206945.7|206795.7|13
1640683040000|2021-12-28 09:17:20|206949|206799|206950|206800|206951.4|206801.4|206947.7|206797.7|16
1640683050000|2021-12-28 09:17:30|206950.2|206800.2|206947.1|206797.1|206950.2|206800.2|206942.5|206792.5|19
1640683060000|2021-12-28 09:17:40|206947.6|206797.6|206944.6|206794.6|206947.6|206797.6|206943.2|206793.2|12
1640683070000|2021-12-28 09:17:50|206946.2|206796.2|206940.9|206790.9|206947.6|206797.6|206940.9|206790.9|10
1640683080000|2021-12-28 09:18:00|206941.4|206791.4|206944.5|206794.5|206947.6|206797.6|206941.4|206791.4|13
1640683090000|2021-12-28 09:18:10|206946.7|206796.7|206931.9|206781.9|206949.5|206799.5|206926.7|206776.7|26
1640683100000|2021-12-28 09:18:20|206932.3|206782.3|206931.1|206781.1|206935.8|206785.8|206927.7|206777.7|31
1640683110000|2021-12-28 09:18:30|206929.4|206779.4|206931.3|206781.3|206937.2|206787.2|206918.9|206768.9|25
1640683120000|2021-12-28 09:18:40|206933.4|206783.4|206926.5|206776.5|206934.9|206784.9|206926.2|206776.2|24
1640683130000|2021-12-28 09:18:50|206926.6|206776.6|206930.2|206780.2|206931|206781|206913.1|206763.1|29
1640683140000|2021-12-28 09:19:00|206928.5|206778.5|206923.4|206773.4|206931.5|206781.5|206920.9|206770.9|21
1640683150000|2021-12-28 09:19:10|206924.3|206774.3|206918.4|206768.4|206925.7|206775.7|206918.4|206768.4|32
1640683160000|2021-12-28 09:19:20|206920.2|206770.2|206921.9|206771.9|206924.3|206774.3|206916.5|206766.5|32
1640683170000|2021-12-28 09:19:30|206921.7|206771.7|206917.5|206767.5|206921.7|206771.7|206912.9|206762.9|35
1640683180000|2021-12-28 09:19:40|206914.2|206764.2|206909.1|206759.1|206917.7|206767.7|206907.9|206757.9|32
1640683190000|2021-12-28 09:19:50|206908.1|206758.1|206909.9|206759.9|206911.6|206761.6|206908.1|206758.1|27
1640683200000|2021-12-28 09:20:00|206909.8|206759.8|206916.7|206766.7|206918.3|206768.3|206907.8|206757.8|31
1640683210000|2021-12-28 09:20:10|206915.9|206765.9|206915.8|206765.8|206917.3|206767.3|206905.3|206755.3|30
1640683220000|2021-12-28 09:20:20|206915.6|206765.6|206914.1|206764.1|206917.2|206767.2|206910.4|206760.4|28
1640683230000|2021-12-28 09:20:30|206914.2|206764.2|206914|206764|206916.2|206766.2|206912.5|206762.5|29
1640683240000|2021-12-28 09:20:40|206912.3|206762.3|206916.5|206766.5|206917.1|206767.1|206911.7|206761.7|28
1640683250000|2021-12-28 09:20:50|206916.3|206766.3|206915.2|206765.2|206916.8|206766.8|206913|206763|26
1640683260000|2021-12-28 09:21:00|206915.3|206765.3|206936.4|206786.4|206938|206788|206915|206765|31
1640683270000|2021-12-28 09:21:10|206936.7|206786.7|206932|206782|206937.1|206787.1|206931.4|206781.4|32
1640683280000|2021-12-28 09:21:20|206931.9|206781.9|206935.1|206785.1|206935.9|206785.9|206931.6|206781.6|27
1640683290000|2021-12-28 09:21:30|206934.6|206784.6|206933.4|206783.4|206936.7|206786.7|206932.7|206782.7|21
1640683300000|2021-12-28 09:21:40|206933.8|206783.8|206928.9|206778.9|206933.8|206783.8|206923.6|206773.6|29
1640683310000|2021-12-28 09:21:50|206927.4|206777.4|206924.4|206774.4|206927.9|206777.9|206923.8|206773.8|28
1640683320000|2021-12-28 09:22:00|206924|206774|206922.9|206772.9|206926.3|206776.3|206921.5|206771.5|28
1640683330000|2021-12-28 09:22:10|206922.5|206772.5|206924|206774|206924.8|206774.8|206921.1|206771.1|21
1640683340000|2021-12-28 09:22:20|206925.2|206775.2|206918.4|206768.4|206927|206777|206912.8|206762.8|26
1640683350000|2021-12-28 09:22:30|206917.4|206767.4|206919.1|206769.1|206920.4|206770.4|206917.4|206767.4|24
1640683360000|2021-12-28 09:22:40|206918.8|206768.8|206918.3|206768.3|206919.3|206769.3|206917.5|206767.5|21
1640683370000|2021-12-28 09:22:50|206918|206768|206915.9|206765.9|206919.3|206769.3|206914.1|206764.1|20
1640683380000|2021-12-28 09:23:00|206915.7|206765.7|206893.6|206743.6|206917.8|206767.8|206888.7|206738.7|31
1640683390000|2021-12-28 09:23:10|206893.2|206743.2|206891.1|206741.1|206896.9|206746.9|206886.3|206736.3|30
1640683400000|2021-12-28 09:23:20|206892.3|206742.3|206889.3|206739.3|206892.7|206742.7|206887.8|206737.8|24
1640683410000|2021-12-28 09:23:30|206889.1|206739.1|206890.1|206740.1|206890.8|206740.8|206887.1|206737.1|25
1640683420000|2021-12-28 09:23:40|206889.9|206739.9|206891.6|206741.6|206892.6|206742.6|206887.6|206737.6|23
1640683430000|2021-12-28 09:23:50|206891.9|206741.9|206891.2|206741.2|206894.1|206744.1|206886.7|206736.7|29
1640683440000|2021-12-28 09:24:00|206890.9|206740.9|206894.1|206744.1|206899.7|206749.7|206884.4|206734.4|26
1640683450000|2021-12-28 09:24:10|206893.6|206743.6|206890.2|206740.2|206893.6|206743.6|206888.6|206738.6|22
1640683460000|2021-12-28 09:24:20|206893.3|206743.3|206893.4|206743.4|206894.8|206744.8|206893.3|206743.3|19
1640683470000|2021-12-28 09:24:30|206893.9|206743.9|206895.3|206745.3|206896.6|206746.6|206882.5|206732.5|28
1640683480000|2021-12-28 09:24:40|206895.2|206745.2|206890.5|206740.5|206897.4|206747.4|206884.1|206734.1|30
1640683490000|2021-12-28 09:24:50|206891.9|206741.9|206886.6|206736.6|206891.9|206741.9|206886.6|206736.6|25
1640683500000|2021-12-28 09:25:00|206885.8|206735.8|206906.2|206756.2|206907.2|206757.2|206885.8|206735.8|22
1640683510000|2021-12-28 09:25:10|206903.5|206753.5|206910.5|206760.5|206910.7|206760.7|206900.2|206750.2|25
1640683520000|2021-12-28 09:25:20|206907.4|206757.4|206909.5|206759.5|206914.8|206764.8|206905.7|206755.7|30
1640683530000|2021-12-28 09:25:30|206910.7|206760.7|206903.4|206753.4|206914.3|206764.3|206902.7|206752.7|27
1640683540000|2021-12-28 09:25:40|206903.1|206753.1|206915.2|206765.2|206917.4|206767.4|206903.1|206753.1|32
1640683550000|2021-12-28 09:25:50|206915.7|206765.7|206913.6|206763.6|206919.1|206769.1|206909.8|206759.8|31
1640683560000|2021-12-28 09:26:00|206914.7|206764.7|206915.1|206765.1|206916.4|206766.4|206911|206761|28
1640683570000|2021-12-28 09:26:10|206915.5|206765.5|206919.8|206769.8|206919.8|206769.8|206915.2|206765.2|26
1640683580000|2021-12-28 09:26:20|206919.9|206769.9|206908.8|206758.8|206923.7|206773.7|206908.8|206758.8|32
1640683590000|2021-12-28 09:26:30|206909.1|206759.1|206915.9|206765.9|206922.5|206772.5|206908.6|206758.6|30
1640683600000|2021-12-28 09:26:40|206915.4|206765.4|206904.4|206754.4|206916.6|206766.6|206901.2|206751.2|30
1640683610000|2021-12-28 09:26:50|206905.1|206755.1|206907.3|206757.3|206910.1|206760.1|206905.1|206755.1|24
1640683620000|2021-12-28 09:27:00|206902.7|206752.7|206848.4|206698.4|206907|206757|206846.1|206696.1|27
1640683630000|2021-12-28 09:27:10|206851.7|206701.7|206845.9|206695.9|206854.5|206704.5|206844.7|206694.7|13
1640683640000|2021-12-28 09:27:20|206842.8|206692.8|206849|206699|206849.1|206699.1|206842.8|206692.8|15
1640683650000|2021-12-28 09:27:30|206850.4|206700.4|206867.1|206717.1|206873.8|206723.8|206847.9|206697.9|25
1640683660000|2021-12-28 09:27:40|206866|206716|206859.5|206709.5|206870.5|206720.5|206857.8|206707.8|29
1640683670000|2021-12-28 09:27:50|206860|206710|206860.5|206710.5|206861|206711|206855.5|206705.5|23
1640683680000|2021-12-28 09:28:00|206859.2|206709.2|206874.6|206724.6|206875.2|206725.2|206859.1|206709.1|27
1640683690000|2021-12-28 09:28:10|206874.4|206724.4|206873.2|206723.2|206874.5|206724.5|206869.2|206719.2|29
1640683700000|2021-12-28 09:28:20|206873.1|206723.1|206874.2|206724.2|206875.6|206725.6|206871|206721|30
1640683710000|2021-12-28 09:28:30|206872.7|206722.7|206874.9|206724.9|206874.9|206724.9|206871|206721|25
1640683720000|2021-12-28 09:28:40|206874.3|206724.3|206874.3|206724.3|206876.6|206726.6|206873.2|206723.2|22
1640683730000|2021-12-28 09:28:50|206874.4|206724.4|206874.7|206724.7|206875.4|206725.4|206872.2|206722.2|25
1640683740000|2021-12-28 09:29:00|206874.5|206724.5|206872.9|206722.9|206876.2|206726.2|206871|206721|24
1640683750000|2021-12-28 09:29:10|206873.3|206723.3|206872.1|206722.1|206874.3|206724.3|206871.8|206721.8|26
1640683760000|2021-12-28 09:29:20|206870.7|206720.7|206874.5|206724.5|206875.6|206725.6|206870.7|206720.7|22
1640683770000|2021-12-28 09:29:30|206873.8|206723.8|206874|206724|206877.4|206727.4|206871.4|206721.4|24
1640683780000|2021-12-28 09:29:40|206872.8|206722.8|206873.3|206723.3|206873.9|206723.9|206871.8|206721.8|20
1640683790000|2021-12-28 09:29:50|206873.1|206723.1|206872.2|206722.2|206873.3|206723.3|206870.8|206720.8|23
1640683800000|2021-12-28 09:30:00|206872.6|206722.6|206880|206730|206883.2|206733.2|206872.6|206722.6|31
1640683810000|2021-12-28 09:30:10|206880.3|206730.3|206877.5|206727.5|206882.8|206732.8|206875.6|206725.6|30
1640683820000|2021-12-28 09:30:20|206877.4|206727.4|206869.2|206719.2|206877.6|206727.6|206864.4|206714.4|25
1640683830000|2021-12-28 09:30:30|206870|206720|206866.2|206716.2|206871.1|206721.1|206865.2|206715.2|27
1640683840000|2021-12-28 09:30:40|206865|206715|206860.9|206710.9|206867.5|206717.5|206859|206709|31
1640683850000|2021-12-28 09:30:50|206860.7|206710.7|206820.7|206670.7|206861.1|206711.1|206820.4|206670.4|30
1640683860000|2021-12-28 09:31:00|206821.9|206671.9|206822.2|206672.2|206828.9|206678.9|206802.8|206652.8|30
1640683870000|2021-12-28 09:31:10|206823.6|206673.6|206819.7|206669.7|206830.6|206680.6|206819.6|206669.6|20
1640683880000|2021-12-28 09:31:20|206819.1|206669.1|206820|206670|206822.9|206672.9|206817.2|206667.2|25
1640683890000|2021-12-28 09:31:30|206819.9|206669.9|206825.8|206675.8|206827.3|206677.3|206819.9|206669.9|15
1640683900000|2021-12-28 09:31:40|206822.3|206672.3|206823|206673|206828.3|206678.3|206816.1|206666.1|20
1640683910000|2021-12-28 09:31:50|206822.5|206672.5|206820.5|206670.5|206822.5|206672.5|206817.5|206667.5|9
1640683920000|2021-12-28 09:32:00|206821.3|206671.3|206823.2|206673.2|206826.6|206676.6|206821.3|206671.3|16
1640683930000|2021-12-28 09:32:10|206822.8|206672.8|206822.3|206672.3|206829.5|206679.5|206820.2|206670.2|12
1640683940000|2021-12-28 09:32:20|206819.8|206669.8|206824.7|206674.7|206825.2|206675.2|206819.6|206669.6|14
1640683950000|2021-12-28 09:32:30|206824.6|206674.6|206824.2|206674.2|206826|206676|206802.9|206652.9|27
1640683960000|2021-12-28 09:32:40|206822.4|206672.4|206824.8|206674.8|206827.9|206677.9|206822.4|206672.4|34
1640683970000|2021-12-28 09:32:50|206824.3|206674.3|206816.8|206666.8|206824.3|206674.3|206814.8|206664.8|31
1640683980000|2021-12-28 09:33:00|206816.5|206666.5|206814.6|206664.6|206817.9|206667.9|206814.1|206664.1|26
1640683990000|2021-12-28 09:33:10|206814.4|206664.4|206818.4|206668.4|206818.7|206668.7|206814.4|206664.4|26
1640684000000|2021-12-28 09:33:20|206817.6|206667.6|206811.6|206661.6|206820.4|206670.4|206809.4|206659.4|27
1640684010000|2021-12-28 09:33:30|206812.4|206662.4|206816.9|206666.9|206817|206667|206810.8|206660.8|21
1640684020000|2021-12-28 09:33:40|206816|206666|206815.1|206665.1|206820.1|206670.1|206811.2|206661.2|19
1640684030000|2021-12-28 09:33:50|206814.9|206664.9|206811.4|206661.4|206817.2|206667.2|206809.2|206659.2|12
1640684040000|2021-12-28 09:34:00|206817.8|206667.8|206819.1|206669.1|206820.8|206670.8|206817.7|206667.7|24
1640684050000|2021-12-28 09:34:10|206820.1|206670.1|206819.2|206669.2|206821.7|206671.7|206819.1|206669.1|20
1640684060000|2021-12-28 09:34:20|206818.8|206668.8|206785.7|206635.7|206818.8|206668.8|206784.4|206634.4|29
1640684070000|2021-12-28 09:34:30|206782.1|206632.1|206784.8|206634.8|206785.9|206635.9|206780.1|206630.1|23
1640684080000|2021-12-28 09:34:40|206784.4|206634.4|206785.5|206635.5|206788.1|206638.1|206783.6|206633.6|15
1640684090000|2021-12-28 09:34:50|206787.8|206637.8|206790.5|206640.5|206790.9|206640.9|206780.4|206630.4|25
1640684100000|2021-12-28 09:35:00|206790.3|206640.3|206792.2|206642.2|206793.2|206643.2|206789.5|206639.5|19
1640684110000|2021-12-28 09:35:10|206792|206642|206791.8|206641.8|206793.3|206643.3|206791.3|206641.3|16
1640684120000|2021-12-28 09:35:20|206792.2|206642.2|206791.4|206641.4|206792.2|206642.2|206787.6|206637.6|11
1640684130000|2021-12-28 09:35:30|206790.9|206640.9|206792.2|206642.2|206792.2|206642.2|206790.4|206640.4|7
1640684140000|2021-12-28 09:35:40|206792|206642|206816.3|206666.3|206822.4|206672.4|206790.6|206640.6|29
1640684150000|2021-12-28 09:35:50|206818.5|206668.5|206823.9|206673.9|206824.1|206674.1|206817.7|206667.7|23
1640684160000|2021-12-28 09:36:00|206824|206674|206823.5|206673.5|206830.7|206680.7|206821.1|206671.1|20
1640684170000|2021-12-28 09:36:10|206821.2|206671.2|206821.7|206671.7|206825.3|206675.3|206820.3|206670.3|22
1640684180000|2021-12-28 09:36:20|206821.4|206671.4|206822|206672|206824.1|206674.1|206820.1|206670.1|18
1640684190000|2021-12-28 09:36:30|206822.9|206672.9|206834.9|206684.9|206836.1|206686.1|206822.9|206672.9|30
1640684200000|2021-12-28 09:36:40|206834.4|206684.4|206830.8|206680.8|206834.8|206684.8|206828.9|206678.9|23
1640684210000|2021-12-28 09:36:50|206830.2|206680.2|206832.1|206682.1|206835.4|206685.4|206830.2|206680.2|27
1640684220000|2021-12-28 09:37:00|206832|206682|206834.4|206684.4|206837.5|206687.5|206828.6|206678.6|29
1640684230000|2021-12-28 09:37:10|206834.1|206684.1|206836.2|206686.2|206838.5|206688.5|206832|206682|25
1640684240000|2021-12-28 09:37:20|206829.8|206679.8|206829.6|206679.6|206837.9|206687.9|206829.2|206679.2|33
1640684250000|2021-12-28 09:37:30|206829.3|206679.3|206834.1|206684.1|206835.7|206685.7|206827.9|206677.9|26
1640684260000|2021-12-28 09:37:40|206834.4|206684.4|206837.5|206687.5|206837.5|206687.5|206828.7|206678.7|19
1640684270000|2021-12-28 09:37:50|206831|206681|206830.7|206680.7|206836.1|206686.1|206830.4|206680.4|22
1640684280000|2021-12-28 09:38:00|206830.9|206680.9|206824.7|206674.7|206830.9|206680.9|206823.9|206673.9|13
1640736000000|2021-12-29 00:00:00|206713.2|206563.2|206718.4|206568.4|206718.4|206568.4|206713.2|206563.2|11
1640736010000|2021-12-29 00:00:10|206723.6|206573.6|206738.9|206588.9|206743.5|206593.5|206714.6|206564.6|10
1640736020000|2021-12-29 00:00:20|206741.9|206591.9|206725.3|206575.3|206752.3|206602.3|206725.3|206575.3|12
1640736030000|2021-12-29 00:00:30|206721.1|206571.1|206716.5|206566.5|206732.1|206582.1|206716.5|206566.5|18
1640736040000|2021-12-29 00:00:40|206717.9|206567.9|206712.6|206562.6|206721.9|206571.9|206711.6|206561.6|8
1640736050000|2021-12-29 00:00:50|206710.1|206560.1|206697|206547|206716.4|206566.4|206697|206547|10
1640736060000|2021-12-29 00:01:00|206696.2|206546.2|206700|206550|206700|206550|206690.4|206540.4|25
1640736070000|2021-12-29 00:01:10|206698.5|206548.5|206700.8|206550.8|206704.5|206554.5|206698.4|206548.4|18
1640736080000|2021-12-29 00:01:20|206699.6|206549.6|206701.2|206551.2|206703.1|206553.1|206699.2|206549.2|14
1640736090000|2021-12-29 00:01:30|206700.2|206550.2|206693.2|206543.2|206706.8|206556.8|206688.1|206538.1|22
1640736100000|2021-12-29 00:01:40|206691.8|206541.8|206694.5|206544.5|206699.9|206549.9|206690.2|206540.2|19
1640736110000|2021-12-29 00:01:50|206694.4|206544.4|206699.8|206549.8|206699.8|206549.8|206683.9|206533.9|21
1640736120000|2021-12-29 00:02:00|206698|206548|206697.4|206547.4|206699.9|206549.9|206694.3|206544.3|31
1640736130000|2021-12-29 00:02:10|206697.7|206547.7|206696.4|206546.4|206698.1|206548.1|206694.7|206544.7|33
1640736140000|2021-12-29 00:02:20|206698.2|206548.2|206690.8|206540.8|206705.7|206555.7|206690.8|206540.8|28
1640736150000|2021-12-29 00:02:30|206691|206541|206684.7|206534.7|206749|206554.7|206681.3|206446.1|27
1640736160000|2021-12-29 00:02:40|206736.9|206482.3|206692|206542|206740.8|206542|206678.3|206460|20
1640736170000|2021-12-29 00:02:50|206693.6|206543.6|206682.2|206532.2|206695.1|206545.1|206681.8|206531.8|25
1640736180000|2021-12-29 00:03:00|206682|206532|206709.2|206559.2|206733.6|206559.2|206682|206479.7|28
1640736190000|2021-12-29 00:03:10|206709.4|206559.4|206717.8|206567.8|206720.3|206570.3|206702.2|206552.2|28
1640736200000|2021-12-29 00:03:20|206718.9|206568.9|206703.1|206553.1|206719|206569|206703.1|206553.1|16
1640736210000|2021-12-29 00:03:30|206704|206554|206704.6|206554.6|206704.6|206554.6|206702.2|206552.2|9
1640736220000|2021-12-29 00:03:40|206705.3|206555.3|206707.5|206557.5|206707.5|206557.5|206701.5|206551.5|11
1640736230000|2021-12-29 00:03:50|206707.8|206557.8|206714.3|206564.3|206733.4|206583.4|206707.8|206557.8|13
1640736240000|2021-12-29 00:04:00|206712.8|206562.8|206703.9|206553.9|206726.3|206576.3|206698.6|206548.6|24
1640736250000|2021-12-29 00:04:10|206701.9|206551.9|206708|206558|206745.9|206562.5|206695.9|206491.3|22
1640736260000|2021-12-29 00:04:20|206704.1|206554.1|206703.3|206553.3|206705.2|206555.2|206701.6|206551.6|15
1640736270000|2021-12-29 00:04:30|206702.2|206552.2|206725.2|206575.2|206729.4|206579.4|206702.2|206552.2|22
1640736280000|2021-12-29 00:04:40|206721.9|206571.9|206706.6|206556.6|206727|206577|206702|206552|21
1640736290000|2021-12-29 00:04:50|206710.6|206560.6|206703.2|206553.2|206710.9|206560.9|206703.2|206553.2|21
1640736300000|2021-12-29 00:05:00|206704.1|206554.1|206686|206536|206737.4|206554.2|206678.6|206485.4|25
1640736310000|2021-12-29 00:05:10|206686.6|206536.6|206666.2|206516.2|206688.9|206538.9|206664.3|206514.3|24
1640736320000|2021-12-29 00:05:20|206665.4|206515.4|206679.1|206529.1|206680.9|206530.9|206659|206509|25
1640736330000|2021-12-29 00:05:30|206675.4|206525.4|206681.9|206531.9|206685.9|206535.9|206672|206522|17
1640736340000|2021-12-29 00:05:40|206682.1|206532.1|206684.9|206534.9|206684.9|206534.9|206673.5|206523.5|15
1640736350000|2021-12-29 00:05:50|206683.1|206533.1|206678|206528|206688.9|206538.9|206671.1|206521.1|20
1640736360000|2021-12-29 00:06:00|206676.7|206526.7|206675.3|206525.3|206692|206542|206671.1|206521.1|27
1640736370000|2021-12-29 00:06:10|206674.6|206524.6|206680.8|206530.8|206690.5|206540.5|206660.1|206510.1|26
1640736380000|2021-12-29 00:06:20|206682.1|206532.1|206675.1|206525.1|206682.1|206532.1|206675.1|206525.1|13
1640736390000|2021-12-29 00:06:30|206676.1|206526.1|206684.2|206534.2|206697.3|206547.3|206664.7|206514.7|22
1640736400000|2021-12-29 00:06:40|206678.7|206528.7|206672.6|206522.6|206687.8|206537.8|206667.4|206517.4|25
1640736410000|2021-12-29 00:06:50|206669.5|206519.5|206686.4|206536.4|206688.7|206538.7|206669.5|206519.5|17
1640736420000|2021-12-29 00:07:00|206687.7|206537.7|206684.6|206534.6|206693.4|206543.4|206684.6|206534.6|11
1640736430000|2021-12-29 00:07:10|206685.4|206535.4|206690.9|206540.9|206691.5|206541.5|206684.2|206534.2|11
1640736440000|2021-12-29 00:07:20|206691|206541|206699|206549|206699|206549|206686.3|206536.3|29
1640736450000|2021-12-29 00:07:30|206689.9|206539.9|206688|206538|206693.2|206543.2|206682.7|206532.7|24
1640736460000|2021-12-29 00:07:40|206687.9|206537.9|206690.4|206540.4|206690.4|206540.4|206684.7|206534.7|19
1640736470000|2021-12-29 00:07:50|206690.5|206540.5|206702.1|206552.1|206702.1|206552.1|206689.1|206539.1|18
1640736480000|2021-12-29 00:08:00|206702.2|206552.2|206697|206547|206702.8|206552.8|206695.4|206545.4|16
1640736490000|2021-12-29 00:08:10|206697.8|206547.8|206694.3|206544.3|206700.4|206550.4|206694.3|206544.3|15
1640736500000|2021-12-29 00:08:20|206695.5|206545.5|206700.5|206550.5|206701.2|206551.2|206695.5|206545.5|14
1640736510000|2021-12-29 00:08:30|206701.1|206551.1|206697.1|206547.1|206705.2|206555.2|206696.9|206546.9|9
1640736520000|2021-12-29 00:08:40|206679.9|206529.9|206691.1|206541.1|206693.5|206543.5|206679.9|206529.9|13
1640736530000|2021-12-29 00:08:50|206689.8|206539.8|206693.5|206543.5|206695.9|206545.9|206686.9|206536.9|12
1640736540000|2021-12-29 00:09:00|206692.5|206542.5|206692.7|206542.7|206693.9|206543.9|206690.9|206540.9|7
1640736550000|2021-12-29 00:09:10|206695.8|206545.8|206694.5|206544.5|206696.6|206546.6|206689.6|206539.6|10
1640736560000|2021-12-29 00:09:20|206695.1|206545.1|206691.6|206541.6|206698.1|206548.1|206690.5|206540.5|9
1640736570000|2021-12-29 00:09:30|206696.3|206546.3|206684.4|206534.4|206696.3|206546.3|206677.8|206527.8|7
1640736580000|2021-12-29 00:09:40|206686.3|206536.3|206692.1|206542.1|206704.2|206554.2|206686.3|206536.3|9
1640736590000|2021-12-29 00:09:50|206692.9|206542.9|206697.8|206547.8|206701.7|206551.7|206691.2|206541.2|12
1640736600000|2021-12-29 00:10:00|206703.4|206553.4|206693.5|206543.5|206703.4|206553.4|206688.3|206538.3|16
1640736610000|2021-12-29 00:10:10|206692.1|206542.1|206690.4|206540.4|206693|206543|206687.3|206537.3|15
1640736620000|2021-12-29 00:10:20|206690.5|206540.5|206683.4|206533.4|206696.9|206546.9|206679.6|206529.6|8
1640736630000|2021-12-29 00:10:30|206691|206541|206704.7|206554.7|206710.9|206560.9|206691|206541|9
1640736640000|2021-12-29 00:10:40|206692.6|206542.6|206687.3|206537.3|206692.6|206542.6|206683.5|206533.5|8
1640736650000|2021-12-29 00:10:50|206689.1|206539.1|206694|206544|206699.4|206549.4|206688|206538|15
1640736660000|2021-12-29 00:11:00|206693.9|206543.9|206689.7|206539.7|206696|206546|206689.6|206539.6|10
1640736670000|2021-12-29 00:11:10|206689.8|206539.8|206687.9|206537.9|206694.9|206544.9|206687.9|206537.9|6
1640736680000|2021-12-29 00:11:20|206688.4|206538.4|206695.9|206545.9|206707.1|206557.1|206688.4|206538.4|11
1640736690000|2021-12-29 00:11:30|206695.5|206545.5|206688.6|206538.6|206699.7|206549.7|206688.6|206538.6|10
1640736700000|2021-12-29 00:11:40|206691.1|206541.1|206690.1|206540.1|206692.6|206542.6|206685.3|206535.3|8
1640736710000|2021-12-29 00:11:50|206691|206541|206698.9|206548.9|206698.9|206548.9|206689.8|206539.8|10
1640736720000|2021-12-29 00:12:00|206700.9|206550.9|206696.3|206546.3|206708.6|206558.6|206696.3|206546.3|7
1640736730000|2021-12-29 00:12:10|206698.3|206548.3|206703.4|206553.4|206703.4|206553.4|206697.5|206547.5|6
1640736740000|2021-12-29 00:12:20|206710.5|206560.5|206688.4|206538.4|206710.5|206560.5|206687.6|206537.6|12
1640736750000|2021-12-29 00:12:30|206689.5|206539.5|206698.1|206548.1|206699|206549|206689.5|206539.5|6
1640736760000|2021-12-29 00:12:40|206691.7|206541.7|206692.2|206542.2|206698.5|206548.5|206689.8|206539.8|7
1640736770000|2021-12-29 00:12:50|206692.5|206542.5|206697.5|206547.5|206706.6|206556.6|206692.5|206542.5|8
1640736780000|2021-12-29 00:13:00|206699.5|206549.5|206696.2|206546.2|206700.7|206550.7|206689.6|206539.6|11
1640736790000|2021-12-29 00:13:10|206697.5|206547.5|206689.6|206539.6|206697.5|206547.5|206683.2|206533.2|11
1640736800000|2021-12-29 00:13:20|206688.3|206538.3|206695.2|206545.2|206697.6|206547.6|206688.3|206538.3|6
1640736810000|2021-12-29 00:13:30|206694.2|206544.2|206690.2|206540.2|206695.2|206545.2|206690.2|206540.2|7
1640736820000|2021-12-29 00:13:40|206690.7|206540.7|206694.9|206544.9|206694.9|206544.9|206690.7|206540.7|3
1640736830000|2021-12-29 00:13:50|206689.7|206539.7|206683.6|206533.6|206699.7|206549.7|206681.6|206531.6|9
1640736840000|2021-12-29 00:14:00|206682.8|206532.8|206691.1|206541.1|206691.3|206541.3|206682.8|206532.8|10
1640736850000|2021-12-29 00:14:10|206686.9|206536.9|206683|206533|206687.5|206537.5|206681.1|206531.1|6
1640736860000|2021-12-29 00:14:20|206685.5|206535.5|206695.5|206545.5|206699.9|206549.9|206681.6|206531.6|8
1640736870000|2021-12-29 00:14:30|206694.4|206544.4|206695.6|206545.6|206695.7|206545.7|206689.8|206539.8|7
1640736880000|2021-12-29 00:14:40|206701.4|206551.4|206689.3|206539.3|206706|206556|206689|206539|12
1640736890000|2021-12-29 00:14:50|206689.8|206539.8|206699.6|206549.6|206699.6|206549.6|206686.2|206536.2|9
1640736900000|2021-12-29 00:15:00|206709.8|206559.8|206691.2|206541.2|206709.8|206559.8|206691.2|206541.2|9
1640736910000|2021-12-29 00:15:10|206693.3|206543.3|206693.1|206543.1|206701.3|206551.3|206691.9|206541.9|16
1640736920000|2021-12-29 00:15:20|206694.8|206544.8|206694.1|206544.1|206697|206547|206692.9|206542.9|7
1640736930000|2021-12-29 00:15:30|206693|206543|206729.1|206579.1|206749|206599|206691.4|206541.4|17
1640736940000|2021-12-29 00:15:40|206735|206585|206737.3|206587.3|206738.5|206588.5|206733.1|206583.1|9
1640736950000|2021-12-29 00:15:50|206736.6|206586.6|206741.1|206591.1|206742.1|206592.1|206735.3|206585.3|9
1640736960000|2021-12-29 00:16:00|206735.8|206585.8|206742.2|206592.2|206742.2|206592.2|206735.2|206585.2|11
1640736970000|2021-12-29 00:16:10|206741|206591|206736.2|206586.2|206742.1|206592.1|206734|206584|12
1640736980000|2021-12-29 00:16:20|206738.5|206588.5|206739.2|206589.2|206740.7|206590.7|206738.5|206588.5|6
1640736990000|2021-12-29 00:16:30|206731.5|206581.5|206737.7|206587.7|206740.9|206590.9|206725.6|206575.6|17
1640737000000|2021-12-29 00:16:40|206736.8|206586.8|206737.1|206587.1|206738.4|206588.4|206735.5|206585.5|10
1640737010000|2021-12-29 00:16:50|206738|206588|206732.3|206582.3|206744.2|206594.2|206731.8|206581.8|11
1640737020000|2021-12-29 00:17:00|206736.9|206586.9|206726.1|206576.1|206739.8|206589.8|206723.6|206573.6|11
1640737030000|2021-12-29 00:17:10|206725.2|206575.2|206728.7|206578.7|206728.7|206578.7|206725.2|206575.2|7
1640737040000|2021-12-29 00:17:20|206733.5|206583.5|206744.9|206594.9|206748|206598|206732.6|206582.6|13
1640737050000|2021-12-29 00:17:30|206750.1|206600.1|206749.7|206599.7|206750.5|206600.5|206737.8|206587.8|16
1640737060000|2021-12-29 00:17:40|206748.9|206598.9|206741.7|206591.7|206754.3|206604.3|206740.8|206590.8|9
1640737070000|2021-12-29 00:17:50|206745.3|206595.3|206744.9|206594.9|206750.7|206600.7|206744.2|206594.2|10
1640737080000|2021-12-29 00:18:00|206745.5|206595.5|206746.4|206596.4|206747.8|206597.8|206738.1|206588.1|10
1640737090000|2021-12-29 00:18:10|206745.6|206595.6|206725.5|206575.5|206745.7|206595.7|206725.5|206575.5|11
1640737100000|2021-12-29 00:18:20|206723.4|206573.4|206736|206586|206736.5|206586.5|206723.3|206573.3|14
1640737110000|2021-12-29 00:18:30|206736.3|206586.3|206738.2|206588.2|206738.4|206588.4|206728.8|206578.8|11
1640737120000|2021-12-29 00:18:40|206735.8|206585.8|206748.8|206598.8|206752.3|206602.3|206735|206585|14
1640737130000|2021-12-29 00:18:50|206744.8|206594.8|206744.6|206594.6|206746.1|206596.1|206740.2|206590.2|11
1640737140000|2021-12-29 00:19:00|206744.1|206594.1|206747.9|206597.9|206750.3|206600.3|206743.3|206593.3|10
1640737150000|2021-12-29 00:19:10|206739.3|206589.3|206737.5|206587.5|206739.3|206589.3|206731|206581|16
1640737160000|2021-12-29 00:19:20|206735.4|206585.4|206739.3|206589.3|206741.4|206591.4|206735.4|206585.4|16
1640737170000|2021-12-29 00:19:30|206738.4|206588.4|206737.5|206587.5|206741.8|206591.8|206732.9|206582.9|20
1640737180000|2021-12-29 00:19:40|206738.4|206588.4|206711.3|206561.3|206738.8|206588.8|206702.9|206552.9|19
1640737190000|2021-12-29 00:19:50|206709.6|206559.6|206714.8|206564.8|206718.4|206568.4|206708|206558|17
1640737200000|2021-12-29 00:20:00|206714.5|206564.5|206714|206564|206719.7|206569.7|206710.9|206560.9|18
1640737210000|2021-12-29 00:20:10|206712.6|206562.6|206716.9|206566.9|206717.9|206567.9|206711.6|206561.6|13
1640737220000|2021-12-29 00:20:20|206718.4|206568.4|206692.4|206542.4|206719.7|206569.7|206686.6|206536.6|23
1640737230000|2021-12-29 00:20:30|206686.7|206536.7|206691.8|206541.8|206693.5|206543.5|206684.2|206534.2|20
1640737240000|2021-12-29 00:20:40|206681.9|206531.9|206662.6|206512.6|206681.9|206531.9|206662.6|206512.6|20
1640737250000|2021-12-29 00:20:50|206664.2|206514.2|206671.7|206521.7|206671.7|206521.7|206651.5|206501.5|19
1640737260000|2021-12-29 00:21:00|206671.6|206521.6|206657.4|206507.4|206671.6|206521.6|206657.4|206507.4|19
1640737270000|2021-12-29 00:21:10|206658|206508|206655.8|206505.8|206670.8|206520.8|206655.8|206505.8|17
1640737280000|2021-12-29 00:21:20|206655|206505|206659.6|206509.6|206705|206515|206640.2|206431|19
1640737290000|2021-12-29 00:21:30|206660.9|206510.9|206661.1|206511.1|206668.2|206518.2|206656.3|206506.3|19
1640737300000|2021-12-29 00:21:40|206662.2|206512.2|206664.8|206514.8|206666.9|206516.9|206661.5|206511.5|15
1640737310000|2021-12-29 00:21:50|206665.5|206515.5|206659.3|206509.3|206668.2|206518.2|206655.4|206505.4|23
1640737320000|2021-12-29 00:22:00|206664.6|206514.6|206663.9|206513.9|206666.3|206516.3|206654.7|206504.7|23
1640737330000|2021-12-29 00:22:10|206665.6|206515.6|206656.7|206506.7|206665.6|206515.6|206651.7|206501.7|20
1640737340000|2021-12-29 00:22:20|206659.1|206509.1|206659.8|206509.8|206663.3|206513.3|206659.1|206509.1|8
1640737350000|2021-12-29 00:22:30|206657.2|206507.2|206669.7|206519.7|206671.9|206521.9|206657.2|206507.2|9
1640737360000|2021-12-29 00:22:40|206671.5|206521.5|206661.2|206511.2|206672.4|206522.4|206660.8|206510.8|14
1640737370000|2021-12-29 00:22:50|206690.1|206540.1|206675|206525|206690.1|206540.1|206671.2|206521.2|11
1640737380000|2021-12-29 00:23:00|206675.7|206525.7|206662.5|206512.5|206678.6|206528.6|206662.5|206512.5|14
1640737390000|2021-12-29 00:23:10|206661.4|206511.4|206657.3|206507.3|206667.3|206517.3|206653.1|206503.1|21
1640737400000|2021-12-29 00:23:20|206657.4|206507.4|206667.9|206517.9|206667.9|206517.9|206654.9|206504.9|20
1640737410000|2021-12-29 00:23:30|206668.2|206518.2|206663|206513|206668.2|206518.2|206659.8|206509.8|10
1640737420000|2021-12-29 00:23:40|206663.4|206513.4|206662.9|206512.9|206663.5|206513.5|206658.7|206508.7|13
1640737430000|2021-12-29 00:23:50|206662.5|206512.5|206665.8|206515.8|206668.4|206518.4|206653|206503|19
1640737440000|2021-12-29 00:24:00|206673.5|206523.5|206644.7|206494.7|206673.5|206523.5|206639.6|206489.6|22
1640737450000|2021-12-29 00:24:10|206648.8|206498.8|206642.7|206492.7|206650.4|206500.4|206641.5|206491.5|17
1640737460000|2021-12-29 00:24:20|206642.8|206492.8|206667.8|206517.8|206670.2|206520.2|206642.8|206492.8|23
1640737470000|2021-12-29 00:24:30|206668.7|206518.7|206675.3|206525.3|206676.7|206526.7|206655.9|206505.9|19
1640737480000|2021-12-29 00:24:40|206670.7|206520.7|206668.4|206518.4|206674|206524|206663.7|206513.7|22
1640737490000|2021-12-29 00:24:50|206667.5|206517.5|206664.9|206514.9|206671.5|206521.5|206660.9|206510.9|19
1640737500000|2021-12-29 00:25:00|206663.3|206513.3|206655.2|206505.2|206670.9|206520.9|206651.1|206501.1|22
1640737510000|2021-12-29 00:25:10|206654.7|206504.7|206662.3|206512.3|206663.6|206513.6|206654.7|206504.7|19
1640737520000|2021-12-29 00:25:20|206660.8|206510.8|206665.2|206515.2|206665.3|206515.3|206660.4|206510.4|13
1640737530000|2021-12-29 00:25:30|206663.3|206513.3|206664.6|206514.6|206664.6|206514.6|206659.6|206509.6|11
1640737540000|2021-12-29 00:25:40|206666.2|206516.2|206662.5|206512.5|206667.6|206517.6|206662.2|206512.2|11
1640737550000|2021-12-29 00:25:50|206662.6|206512.6|206671|206521|206671|206521|206654.2|206504.2|18
1640737560000|2021-12-29 00:26:00|206670.4|206520.4|206659.1|206509.1|206677.2|206527.2|206654.3|206504.3|17
1640737570000|2021-12-29 00:26:10|206658.2|206508.2|206666.7|206516.7|206667.6|206517.6|206651.6|206501.6|16
1640737580000|2021-12-29 00:26:20|206663.7|206513.7|206666.3|206516.3|206666.3|206516.3|206662.2|206512.2|12
1640737590000|2021-12-29 00:26:30|206668.8|206518.8|206663.5|206513.5|206675.8|206525.8|206659.2|206509.2|14
1640737600000|2021-12-29 00:26:40|206663.6|206513.6|206671.2|206521.2|206671.2|206521.2|206663.2|206513.2|14
1640737610000|2021-12-29 00:26:50|206672.6|206522.6|206661.4|206511.4|206675.2|206525.2|206656.6|206506.6|15
1640737620000|2021-12-29 00:27:00|206662.9|206512.9|206662.6|206512.6|206668.3|206518.3|206655.4|206505.4|19
1640737630000|2021-12-29 00:27:10|206663|206513|206673.4|206523.4|206674.3|206524.3|206663|206513|9
1640737640000|2021-12-29 00:27:20|206673.3|206523.3|206666.7|206516.7|206673.3|206523.3|206663.6|206513.6|10
1640737650000|2021-12-29 00:27:30|206666.4|206516.4|206661.6|206511.6|206667.6|206517.6|206659.8|206509.8|16
1640737660000|2021-12-29 00:27:40|206661.8|206511.8|206657|206507|206665.6|206515.6|206657|206507|15
1640737670000|2021-12-29 00:27:50|206658.4|206508.4|206659|206509|206668.9|206518.9|206650.2|206500.2|14
1640737680000|2021-12-29 00:28:00|206660.8|206510.8|206660.7|206510.7|206663.7|206513.7|206651.5|206501.5|19
1640737690000|2021-12-29 00:28:10|206662.1|206512.1|206668.2|206518.2|206668.2|206518.2|206655.7|206505.7|15
1640737700000|2021-12-29 00:28:20|206667.7|206517.7|206662.6|206512.6|206670|206520|206659.3|206509.3|12
1640737710000|2021-12-29 00:28:30|206661.9|206511.9|206670.1|206520.1|206673|206523|206661.9|206511.9|10
1640737720000|2021-12-29 00:28:40|206670.9|206520.9|206652.2|206502.2|206673.7|206523.7|206652.1|206502.1|11
1640737730000|2021-12-29 00:28:50|206657|206507|206653.4|206503.4|206657|206507|206648.1|206498.1|14
1640737740000|2021-12-29 00:29:00|206653.3|206503.3|206658.9|206508.9|206667.7|206517.7|206652.9|206502.9|11
1640737750000|2021-12-29 00:29:10|206653.1|206503.1|206633.4|206483.4|206659.4|206509.4|206632|206482|11
1640737760000|2021-12-29 00:29:20|206628|206478|206632.3|206482.3|206636.6|206486.6|206628|206478|19
1640737770000|2021-12-29 00:29:30|206632.5|206482.5|206632.8|206482.8|206634.3|206484.3|206627.7|206477.7|15
1640737780000|2021-12-29 00:29:40|206633.4|206483.4|206632.4|206482.4|206636.3|206486.3|206627.2|206477.2|18
1640737790000|2021-12-29 00:29:50|206635.2|206485.2|206636.9|206486.9|206637.5|206487.5|206634.3|206484.3|14
1640737800000|2021-12-29 00:30:00|206637|206487|206638.1|206488.1|206638.4|206488.4|206633.3|206483.3|19
1640737810000|2021-12-29 00:30:10|206639.2|206489.2|206647.1|206497.1|206648.4|206498.4|206637.4|206487.4|19
1640737820000|2021-12-29 00:30:20|206640.5|206490.5|206638.8|206488.8|206640.7|206490.7|206634.9|206484.9|19
1640737830000|2021-12-29 00:30:30|206640.5|206490.5|206635.4|206485.4|206645.8|206495.8|206635.4|206485.4|24
1640737840000|2021-12-29 00:30:40|206635.5|206485.5|206636.7|206486.7|206640.1|206490.1|206632.9|206482.9|21
1640737850000|2021-12-29 00:30:50|206640.1|206490.1|206646.8|206496.8|206646.8|206496.8|206639|206489|18
1640737860000|2021-12-29 00:31:00|206644.4|206494.4|206637.5|206487.5|206646.7|206496.7|206635.9|206485.9|23
1640737870000|2021-12-29 00:31:10|206639.9|206489.9|206648|206498|206648.4|206498.4|206636.6|206486.6|24
1640737880000|2021-12-29 00:31:20|206647.5|206497.5|206632.9|206482.9|206647.5|206497.5|206631.6|206481.6|15
1640737890000|2021-12-29 00:31:30|206633.5|206483.5|206635.2|206485.2|206635.7|206485.7|206629.6|206479.6|10
1640737900000|2021-12-29 00:31:40|206635.4|206485.4|206641.2|206491.2|206641.3|206491.3|206635.3|206485.3|16
1640737910000|2021-12-29 00:31:50|206640.5|206490.5|206637.3|206487.3|206642.5|206492.5|206636.7|206486.7|12
1640737920000|2021-12-29 00:32:00|206637.2|206487.2|206641.9|206491.9|206644.1|206494.1|206636.6|206486.6|16
1640737930000|2021-12-29 00:32:10|206640.7|206490.7|206641|206491|206645.6|206495.6|206635.5|206485.5|11
1640737940000|2021-12-29 00:32:20|206641.2|206491.2|206633.1|206483.1|206643|206493|206633.1|206483.1|18
1640737950000|2021-12-29 00:32:30|206633.6|206483.6|206639.8|206489.8|206639.8|206489.8|206633|206483|14
1640737960000|2021-12-29 00:32:40|206639.6|206489.6|206638|206488|206647.5|206497.5|206635.8|206485.8|19
1640737970000|2021-12-29 00:32:50|206638.4|206488.4|206636.5|206486.5|206641.6|206491.6|206635|206485|17
1640737980000|2021-12-29 00:33:00|206639.6|206489.6|206642.8|206492.8|206648.7|206498.7|206638.1|206488.1|20
1640737990000|2021-12-29 00:33:10|206644.2|206494.2|206639.5|206489.5|206662|206512|206628.3|206478.3|25
1640738000000|2021-12-29 00:33:20|206643.3|206493.3|206633.4|206483.4|206643.5|206493.5|206623.4|206473.4|27
1640738010000|2021-12-29 00:33:30|206634.3|206484.3|206636|206486|206638.9|206488.9|206632.4|206482.4|18
1640738020000|2021-12-29 00:33:40|206634.2|206484.2|206637.8|206487.8|206639.1|206489.1|206631.6|206481.6|15
1640738030000|2021-12-29 00:33:50|206635.6|206485.6|206640.7|206490.7|206643.7|206493.7|206635.6|206485.6|18
1640738040000|2021-12-29 00:34:00|206642.6|206492.6|206642.7|206492.7|206643.9|206493.9|206641.9|206491.9|16
1640738050000|2021-12-29 00:34:10|206643|206493|206635.8|206485.8|206646|206496|206634.9|206484.9|16
1640738060000|2021-12-29 00:34:20|206634.3|206484.3|206641.6|206491.6|206645|206495|206634.3|206484.3|17
1640738070000|2021-12-29 00:34:30|206641.2|206491.2|206633.6|206483.6|206644.3|206494.3|206632|206482|11
1640738080000|2021-12-29 00:34:40|206635.9|206485.9|206637.6|206487.6|206637.6|206487.6|206631.3|206481.3|20
1640738090000|2021-12-29 00:34:50|206635.9|206485.9|206625.4|206475.4|206644.5|206494.5|206625.4|206475.4|18
1640738100000|2021-12-29 00:35:00|206629.7|206479.7|206636.8|206486.8|206638.2|206488.2|206626.7|206476.7|23
1640738110000|2021-12-29 00:35:10|206636.6|206486.6|206634.7|206484.7|206640.3|206490.3|206626.9|206476.9|22
1640738120000|2021-12-29 00:35:20|206631.5|206481.5|206639.4|206489.4|206639.9|206489.9|206631.2|206481.2|19
1640738130000|2021-12-29 00:35:30|206637.7|206487.7|206629|206479|206645.4|206495.4|206627.8|206477.8|16
1640738140000|2021-12-29 00:35:40|206628.6|206478.6|206656.9|206506.9|206660.5|206510.5|206620.7|206470.7|21
1640738150000|2021-12-29 00:35:50|206653.4|206503.4|206645.9|206495.9|206653.4|206503.4|206644.5|206494.5|24
1640738160000|2021-12-29 00:36:00|206645.8|206495.8|206645.2|206495.2|206646.8|206496.8|206643.4|206493.4|16
1640738170000|2021-12-29 00:36:10|206645.6|206495.6|206641.6|206491.6|206647.1|206497.1|206641.2|206491.2|14
1640738180000|2021-12-29 00:36:20|206641.4|206491.4|206685.6|206535.6|206685.6|206535.6|206629|206479|17
1640738190000|2021-12-29 00:36:30|206694.2|206544.2|206684.4|206534.4|206694.2|206544.2|206678.1|206528.1|17
1640738200000|2021-12-29 00:36:40|206684.8|206534.8|206683.5|206533.5|206685.2|206535.2|206677.6|206527.6|11
1640738210000|2021-12-29 00:36:50|206681.5|206531.5|206679.6|206529.6|206684.4|206534.4|206679.6|206529.6|8
1640738220000|2021-12-29 00:37:00|206680.7|206530.7|206685.9|206535.9|206685.9|206535.9|206680.7|206530.7|16
1640738230000|2021-12-29 00:37:10|206686.2|206536.2|206684.1|206534.1|206686.2|206536.2|206683.8|206533.8|10
1640738240000|2021-12-29 00:37:20|206682.3|206532.3|206683.9|206533.9|206685.5|206535.5|206675.2|206525.2|23
1640738250000|2021-12-29 00:37:30|206679.8|206529.8|206687.5|206537.5|206687.5|206537.5|206679.8|206529.8|12
1640738260000|2021-12-29 00:37:40|206689.2|206539.2|206681.6|206531.6|206689.7|206539.7|206681.6|206531.6|9
1640738270000|2021-12-29 00:37:50|206683.2|206533.2|206686.8|206536.8|206686.8|206536.8|206681.9|206531.9|11
1640738280000|2021-12-29 00:38:00|206686.3|206536.3|206688.6|206538.6|206689|206539|206684|206534|16
1640738290000|2021-12-29 00:38:10|206688.5|206538.5|206677|206527|206688.5|206538.5|206674.8|206524.8|17
1640738300000|2021-12-29 00:38:20|206677.1|206527.1|206683.8|206533.8|206683.8|206533.8|206676|206526|17
1640738310000|2021-12-29 00:38:30|206683.3|206533.3|206671.6|206521.6|206685.7|206535.7|206670.9|206520.9|20
1640738320000|2021-12-29 00:38:40|206672.3|206522.3|206674.9|206524.9|206674.9|206524.9|206670.1|206520.1|18
1640738330000|2021-12-29 00:38:50|206674.5|206524.5|206671.3|206521.3|206676.7|206526.7|206668.8|206518.8|13
1640738340000|2021-12-29 00:39:00|206672.8|206522.8|206671.1|206521.1|206673.2|206523.2|206670.1|206520.1|14
1640738350000|2021-12-29 00:39:10|206672.6|206522.6|206674.5|206524.5|206674.5|206524.5|206663.5|206513.5|20
1640738360000|2021-12-29 00:39:20|206674.7|206524.7|206671.3|206521.3|206675.7|206525.7|206670.4|206520.4|13
1640738370000|2021-12-29 00:39:30|206673.6|206523.6|206669.5|206519.5|206673.6|206523.6|206668.2|206518.2|12
1640738380000|2021-12-29 00:39:40|206668.6|206518.6|206668.1|206518.1|206674|206524|206664.2|206514.2|11
1640738390000|2021-12-29 00:39:50|206666.9|206516.9|206667.6|206517.6|206674.6|206524.6|206662.6|206512.6|11
1640738400000|2021-12-29 00:40:00|206668.4|206518.4|206663.5|206513.5|206669.1|206519.1|206662.1|206512.1|14
1640738410000|2021-12-29 00:40:10|206663.7|206513.7|206663.9|206513.9|206665|206515|206662.6|206512.6|11
1640738420000|2021-12-29 00:40:20|206663.4|206513.4|206669.8|206519.8|206669.8|206519.8|206663.3|206513.3|14
1640738430000|2021-12-29 00:40:30|206669.5|206519.5|206664.4|206514.4|206669.8|206519.8|206664.1|206514.1|12
1640738440000|2021-12-29 00:40:40|206662.4|206512.4|206664.3|206514.3|206664.6|206514.6|206662.4|206512.4|9
1640738450000|2021-12-29 00:40:50|206664.9|206514.9|206666.1|206516.1|206667.4|206517.4|206662.1|206512.1|5
1640738460000|2021-12-29 00:41:00|206666.2|206516.2|206666.6|206516.6|206666.6|206516.6|206657.6|206507.6|8
1640738480000|2021-12-29 00:41:20|206665.1|206515.1|206665.1|206515.1|206665.1|206515.1|206665.1|206515.1|1
1640738490000|2021-12-29 00:41:30|206660.7|206510.7|206655.2|206505.2|206663.1|206513.1|206655.2|206505.2|5
1640738500000|2021-12-29 00:41:40|206658.1|206508.1|206660.5|206510.5|206667.8|206517.8|206657.7|206507.7|13
1640738510000|2021-12-29 00:41:50|206661.1|206511.1|206655.4|206505.4|206662.6|206512.6|206654|206504|5
1640738520000|2021-12-29 00:42:00|206657.5|206507.5|206659.3|206509.3|206659.8|206509.8|206657.5|206507.5|4
1640738530000|2021-12-29 00:42:10|206654.2|206504.2|206651.7|206501.7|206654.2|206504.2|206651.3|206501.3|4
1640738540000|2021-12-29 00:42:20|206659.7|206509.7|206661.8|206511.8|206662.3|206512.3|206656.9|206506.9|8
1640738550000|2021-12-29 00:42:30|206663.4|206513.4|206670.5|206520.5|206670.5|206520.5|206657.2|206507.2|10
1640738560000|2021-12-29 00:42:40|206666.8|206516.8|206665.5|206515.5|206666.8|206516.8|206665.2|206515.2|5
1640738570000|2021-12-29 00:42:50|206665.4|206515.4|206666.6|206516.6|206667.6|206517.6|206657.2|206507.2|12
1640738580000|2021-12-29 00:43:00|206664.5|206514.5|206665.5|206515.5|206666.4|206516.4|206664.4|206514.4|5
1640738590000|2021-12-29 00:43:10|206661.3|206511.3|206660.8|206510.8|206662.3|206512.3|206648.4|206498.4|11
1640738600000|2021-12-29 00:43:20|206663|206513|206662.4|206512.4|206663|206513|206662.4|206512.4|3
1640738610000|2021-12-29 00:43:30|206668.1|206518.1|206665.3|206515.3|206668.1|206518.1|206665.3|206515.3|4
1640738620000|2021-12-29 00:43:40|206664.3|206514.3|206643.2|206493.2|206668.4|206518.4|206643.2|206493.2|8
1640738630000|2021-12-29 00:43:50|206646.6|206496.6|206657.7|206507.7|206657.7|206507.7|206646.6|206496.6|6
1640738640000|2021-12-29 00:44:00|206658.8|206508.8|206668.5|206518.5|206668.5|206518.5|206655.8|206505.8|10
1640738650000|2021-12-29 00:44:10|206666.7|206516.7|206668.9|206518.9|206668.9|206518.9|206659.1|206509.1|15
1640738660000|2021-12-29 00:44:20|206670.6|206520.6|206670.3|206520.3|206670.6|206520.6|206664|206514|11
1640738670000|2021-12-29 00:44:30|206672.6|206522.6|206669.1|206519.1|206672.6|206522.6|206668.4|206518.4|12
1640738680000|2021-12-29 00:44:40|206669.4|206519.4|206667|206517|206674.5|206524.5|206661|206511|16
1640738690000|2021-12-29 00:44:50|206671.6|206521.6|206667.5|206517.5|206671.6|206521.6|206664.1|206514.1|10
1640738700000|2021-12-29 00:45:00|206668.8|206518.8|206668.5|206518.5|206679.3|206529.3|206666.1|206516.1|14
1640738710000|2021-12-29 00:45:10|206670.7|206520.7|206671.1|206521.1|206671.1|206521.1|206665.8|206515.8|6
1640738720000|2021-12-29 00:45:20|206669.8|206519.8|206668.9|206518.9|206671.1|206521.1|206668|206518|11
1640738730000|2021-12-29 00:45:30|206668.6|206518.6|206670.5|206520.5|206670.7|206520.7|206668.4|206518.4|7
1640738740000|2021-12-29 00:45:40|206671.3|206521.3|206671.7|206521.7|206671.7|206521.7|206666|206516|5
1640738750000|2021-12-29 00:45:50|206671.2|206521.2|206664.3|206514.3|206672.5|206522.5|206664|206514|9
1640738760000|2021-12-29 00:46:00|206666|206516|206673.1|206523.1|206673.1|206523.1|206665.9|206515.9|9
1640738770000|2021-12-29 00:46:10|206670.9|206520.9|206666.9|206516.9|206671.3|206521.3|206664.7|206514.7|13
1640738780000|2021-12-29 00:46:20|206666.4|206516.4|206671.6|206521.6|206671.6|206521.6|206666|206516|10
1640738790000|2021-12-29 00:46:30|206668.9|206518.9|206670.2|206520.2|206670.2|206520.2|206668.1|206518.1|5
1640738800000|2021-12-29 00:46:40|206669.4|206519.4|206672.6|206522.6|206672.6|206522.6|206669.4|206519.4|7
1640738810000|2021-12-29 00:46:50|206670.6|206520.6|206673.8|206523.8|206674.7|206524.7|206658.5|206508.5|14
1640738820000|2021-12-29 00:47:00|206672.8|206522.8|206675.8|206525.8|206683.1|206533.1|206672.8|206522.8|29
1640738830000|2021-12-29 00:47:10|206676.3|206526.3|206673|206523|206679.4|206529.4|206673|206523|24
1640738840000|2021-12-29 00:47:20|206673.8|206523.8|206672.1|206522.1|206676.1|206526.1|206667.7|206517.7|19
1640738850000|2021-12-29 00:47:30|206675.8|206525.8|206673.6|206523.6|206681.7|206531.7|206668.2|206518.2|20
1640738860000|2021-12-29 00:47:40|206674.1|206524.1|206680.1|206530.1|206684.4|206534.4|206661.7|206511.7|21
1640738870000|2021-12-29 00:47:50|206672.3|206522.3|206668.3|206518.3|206674|206524|206660.2|206510.2|15
1640738880000|2021-12-29 00:48:00|206666.4|206516.4|206664.4|206514.4|206674.6|206524.6|206664.4|206514.4|15
1640738890000|2021-12-29 00:48:10|206663.9|206513.9|206665.2|206515.2|206665.8|206515.8|206662.5|206512.5|12
1640738900000|2021-12-29 00:48:20|206664.1|206514.1|206674.5|206524.5|206676.9|206526.9|206664.1|206514.1|20
1640738910000|2021-12-29 00:48:30|206674.4|206524.4|206666.9|206516.9|206674.4|206524.4|206665.2|206515.2|11
1640738920000|2021-12-29 00:48:40|206668.3|206518.3|206665.4|206515.4|206669|206519|206664.2|206514.2|18
1640738930000|2021-12-29 00:48:50|206666.4|206516.4|206666.2|206516.2|206667.1|206517.1|206665.4|206515.4|7
1640738940000|2021-12-29 00:49:00|206671.7|206521.7|206656.8|206506.8|206674.1|206524.1|206656.8|206506.8|19
1640738950000|2021-12-29 00:49:10|206661.4|206511.4|206668.5|206518.5|206674.5|206524.5|206660.7|206510.7|8
1640738960000|2021-12-29 00:49:20|206669.4|206519.4|206672.3|206522.3|206684.6|206534.6|206656.2|206506.2|19
1640738970000|2021-12-29 00:49:30|206672.7|206522.7|206667.7|206517.7|206672.7|206522.7|206664.9|206514.9|11
1640738980000|2021-12-29 00:49:40|206666.7|206516.7|206655.8|206505.8|206669.9|206519.9|206653.9|206503.9|15
1640738990000|2021-12-29 00:49:50|206655.6|206505.6|206661.4|206511.4|206671.3|206521.3|206655.1|206505.1|18
1640739000000|2021-12-29 00:50:00|206664.1|206514.1|206667|206517|206668.7|206518.7|206664|206514|16
1640739010000|2021-12-29 00:50:10|206662.8|206512.8|206665|206515|206665|206515|206662|206512|15
1640739020000|2021-12-29 00:50:20|206664.6|206514.6|206636.1|206486.1|206670.1|206520.1|206631.1|206481.1|20
1640739030000|2021-12-29 00:50:30|206638.3|206488.3|206635.4|206485.4|206641.5|206491.5|206633.2|206483.2|19
1640739040000|2021-12-29 00:50:40|206635.6|206485.6|206631.5|206481.5|206635.9|206485.9|206631.5|206481.5|15
1640739050000|2021-12-29 00:50:50|206633.1|206483.1|206634.5|206484.5|206634.6|206484.6|206632.3|206482.3|9
1640739060000|2021-12-29 00:51:00|206634.4|206484.4|206648.9|206498.9|206649.4|206499.4|206633.8|206483.8|22
1640739070000|2021-12-29 00:51:10|206642.8|206492.8|206651.5|206501.5|206652|206502|206642.8|206492.8|24
1640739080000|2021-12-29 00:51:20|206651.7|206501.7|206650.2|206500.2|206651.7|206501.7|206646.7|206496.7|23
1640739090000|2021-12-29 00:51:30|206649.8|206499.8|206647.2|206497.2|206649.8|206499.8|206646.1|206496.1|13
1640739100000|2021-12-29 00:51:40|206647.3|206497.3|206648.5|206498.5|206649.5|206499.5|206647.3|206497.3|17
1640739110000|2021-12-29 00:51:50|206648.7|206498.7|206646.7|206496.7|206651.7|206501.7|206646.3|206496.3|23
1640739120000|2021-12-29 00:52:00|206646.4|206496.4|206644.1|206494.1|206648.9|206498.9|206642|206492|23
1640739130000|2021-12-29 00:52:10|206644.8|206494.8|206647.3|206497.3|206647.8|206497.8|206644.5|206494.5|21
1640739140000|2021-12-29 00:52:20|206646.6|206496.6|206647.9|206497.9|206647.9|206497.9|206642.6|206492.6|26
1640739150000|2021-12-29 00:52:30|206648.7|206498.7|206649.6|206499.6|206649.6|206499.6|206646.8|206496.8|19
1640739160000|2021-12-29 00:52:40|206649.5|206499.5|206672.4|206522.4|206676.8|206526.8|206648.3|206498.3|30
1640739170000|2021-12-29 00:52:50|206673.8|206523.8|206673.4|206523.4|206675.5|206525.5|206671.6|206521.6|19
1640739180000|2021-12-29 00:53:00|206673.5|206523.5|206671.6|206521.6|206674.4|206524.4|206669.2|206519.2|16
1640739190000|2021-12-29 00:53:10|206670.1|206520.1|206674.2|206524.2|206674.3|206524.3|206670.1|206520.1|16
1640739200000|2021-12-29 00:53:20|206673.8|206523.8|206676.7|206526.7|206677.6|206527.6|206668|206518|15
1640739210000|2021-12-29 00:53:30|206677|206527|206663.2|206513.2|206677.5|206527.5|206655.2|206505.2|18
1640739220000|2021-12-29 00:53:40|206666.2|206516.2|206676.7|206526.7|206677|206527|206661.2|206511.2|24
1640739230000|2021-12-29 00:53:50|206674.4|206524.4|206668.4|206518.4|206674.4|206524.4|206667.4|206517.4|15
1640739240000|2021-12-29 00:54:00|206669.2|206519.2|206668.9|206518.9|206672.4|206522.4|206667.9|206517.9|15
1640739250000|2021-12-29 00:54:10|206669.7|206519.7|206674.6|206524.6|206676.3|206526.3|206662.3|206512.3|21
1640739260000|2021-12-29 00:54:20|206672.9|206522.9|206670.7|206520.7|206679|206529|206656.4|206506.4|22
1640739270000|2021-12-29 00:54:30|206671.4|206521.4|206661.8|206511.8|206672.8|206522.8|206661.7|206511.7|19
1640739280000|2021-12-29 00:54:40|206664|206514|206667.5|206517.5|206668|206518|206662.2|206512.2|14
1640739290000|2021-12-29 00:54:50|206667.2|206517.2|206672|206522|206673|206523|206667.2|206517.2|18
1640739300000|2021-12-29 00:55:00|206669.3|206519.3|206671.3|206521.3|206678.9|206528.9|206667.3|206517.3|22
1640739310000|2021-12-29 00:55:10|206673.1|206523.1|206670.2|206520.2|206673.1|206523.1|206669.2|206519.2|13
1640739320000|2021-12-29 00:55:20|206670.3|206520.3|206668.6|206518.6|206672.2|206522.2|206666.6|206516.6|10
1640739330000|2021-12-29 00:55:30|206669.5|206519.5|206669.4|206519.4|206679.9|206529.9|206669.2|206519.2|13
1640739340000|2021-12-29 00:55:40|206669.5|206519.5|206672.7|206522.7|206674.3|206524.3|206669.5|206519.5|8
1640739350000|2021-12-29 00:55:50|206671.2|206521.2|206668.7|206518.7|206674.3|206524.3|206668.7|206518.7|14
1640739360000|2021-12-29 00:56:00|206669.4|206519.4|206673.2|206523.2|206673.2|206523.2|206669.4|206519.4|5
1640739370000|2021-12-29 00:56:10|206672.3|206522.3|206671.2|206521.2|206677.6|206527.6|206671.2|206521.2|14
1640739380000|2021-12-29 00:56:20|206672.9|206522.9|206662.1|206512.1|206676.3|206526.3|206662.1|206512.1|20
1640739390000|2021-12-29 00:56:30|206662.3|206512.3|206665.4|206515.4|206665.4|206515.4|206662.2|206512.2|16
1640739400000|2021-12-29 00:56:40|206664.7|206514.7|206641.5|206491.5|206666.6|206516.6|206634.4|206484.4|21
1640739410000|2021-12-29 00:56:50|206632.7|206482.7|206634.1|206484.1|206638.4|206488.4|206632.7|206482.7|23
1640739420000|2021-12-29 00:57:00|206634.5|206484.5|206635|206485|206636.9|206486.9|206624.6|206474.6|20
1640739430000|2021-12-29 00:57:10|206630.5|206480.5|206636.2|206486.2|206636.5|206486.5|206630.2|206480.2|10
1640739440000|2021-12-29 00:57:20|206634.6|206484.6|206631.9|206481.9|206635.8|206485.8|206631.9|206481.9|10
1640739450000|2021-12-29 00:57:30|206635.2|206485.2|206639.8|206489.8|206639.8|206489.8|206634.4|206484.4|11
1640739460000|2021-12-29 00:57:40|206639.6|206489.6|206640.6|206490.6|206641.7|206491.7|206639.4|206489.4|12
1640739470000|2021-12-29 00:57:50|206643|206493|206640.7|206490.7|206643|206493|206640.7|206490.7|6
1640739480000|2021-12-29 00:58:00|206632.5|206482.5|206557.3|206407.3|206634.5|206484.5|206556.4|206406.4|18
1640739490000|2021-12-29 00:58:10|206549|206399|206551.1|206401.1|206556.4|206406.4|206546.1|206396.1|24
1640739500000|2021-12-29 00:58:20|206551.3|206401.3|206550.6|206400.6|206551.5|206401.5|206548.6|206398.6|21
1640739510000|2021-12-29 00:58:30|206551|206401|206552|206402|206553.8|206403.8|206550.2|206400.2|23
1640739520000|2021-12-29 00:58:40|206552.8|206402.8|206553.1|206403.1|206553.4|206403.4|206552.5|206402.5|11
1640739530000|2021-12-29 00:58:50|206552.5|206402.5|206553.3|206403.3|206553.3|206403.3|206552.2|206402.2|8
1640739540000|2021-12-29 00:59:00|206551.9|206401.9|206551.7|206401.7|206554|206404|206546.3|206396.3|19
1640739550000|2021-12-29 00:59:10|206552.1|206402.1|206556|206406|206557.4|206407.4|206551.3|206401.3|12
1640739560000|2021-12-29 00:59:20|206555.6|206405.6|206554.6|206404.6|206556.6|206406.6|206554.5|206404.5|17
1640739570000|2021-12-29 00:59:30|206553.9|206403.9|206551.2|206401.2|206554.3|206404.3|206550.6|206400.6|9
1640739580000|2021-12-29 00:59:40|206552.1|206402.1|206552.6|206402.6|206553|206403|206551|206401|12
1640739590000|2021-12-29 00:59:50|206549.8|206399.8|206542|206392|206555.2|206405.2|206534.6|206384.6|12
1640739600000|2021-12-29 01:00:00|206543.3|206393.3|206541.9|206391.9|206552.4|206402.4|206536.2|206386.2|33
1640739610000|2021-12-29 01:00:10|206542.2|206392.2|206541.5|206391.5|206542.5|206392.5|206536.8|206386.8|26
1640739620000|2021-12-29 01:00:20|206541.3|206391.3|206540.5|206390.5|206542.5|206392.5|206538.7|206388.7|15
1640739630000|2021-12-29 01:00:30|206540.7|206390.7|206541.8|206391.8|206542.3|206392.3|206537.4|206387.4|19
1640739640000|2021-12-29 01:00:40|206541.7|206391.7|206550.8|206400.8|206563.5|206413.5|206541.3|206391.3|15
1640739650000|2021-12-29 01:00:50|206546.6|206396.6|206545.9|206395.9|206548.6|206398.6|206540.4|206390.4|16
1640739660000|2021-12-29 01:01:00|206546.5|206396.5|206549.9|206399.9|206550.6|206400.6|206545.4|206395.4|16
1640739670000|2021-12-29 01:01:10|206550.2|206400.2|206553.1|206403.1|206553.4|206403.4|206549.8|206399.8|19
1640739680000|2021-12-29 01:01:20|206553.3|206403.3|206544.7|206394.7|206553.4|206403.4|206542.8|206392.8|17
1640739690000|2021-12-29 01:01:30|206542.6|206392.6|206546.6|206396.6|206548|206398|206542.6|206392.6|17
1640739700000|2021-12-29 01:01:40|206544|206394|206544.9|206394.9|206545.9|206395.9|206542.3|206392.3|8
1640739710000|2021-12-29 01:01:50|206538.5|206388.5|206545.3|206395.3|206545.5|206395.5|206538.5|206388.5|15
1640739720000|2021-12-29 01:02:00|206545.7|206395.7|206553.4|206403.4|206566.9|206416.9|206542.6|206392.6|21
1640739730000|2021-12-29 01:02:10|206553|206403|206542.9|206392.9|206554.5|206404.5|206542.4|206392.4|20
1640739740000|2021-12-29 01:02:20|206543.4|206393.4|206547.5|206397.5|206548.4|206398.4|206543.1|206393.1|17
1640739750000|2021-12-29 01:02:30|206547.9|206397.9|206548.8|206398.8|206548.9|206398.9|206547.2|206397.2|18
1640739760000|2021-12-29 01:02:40|206549|206399|206542.5|206392.5|206554.5|206404.5|206541.1|206391.1|15
1640739770000|2021-12-29 01:02:50|206543.4|206393.4|206541.1|206391.1|206544.4|206394.4|206532.5|206382.5|15
1640739780000|2021-12-29 01:03:00|206544.3|206394.3|206541.7|206391.7|206553.4|206403.4|206540.5|206390.5|13
1640739790000|2021-12-29 01:03:10|206543|206393|206551.5|206401.5|206552.9|206402.9|206540.5|206390.5|15
1640739800000|2021-12-29 01:03:20|206551.4|206401.4|206547.3|206397.3|206551.5|206401.5|206547|206397|13
1640739810000|2021-12-29 01:03:30|206544.4|206394.4|206547.4|206397.4|206547.5|206397.5|206544.4|206394.4|12
1640739820000|2021-12-29 01:03:40|206547.2|206397.2|206535.8|206385.8|206548.1|206398.1|206534.2|206384.2|10
1640739830000|2021-12-29 01:03:50|206542.4|206392.4|206546.9|206396.9|206546.9|206396.9|206541.8|206391.8|7
1640739840000|2021-12-29 01:04:00|206545.7|206395.7|206547.1|206397.1|206547.1|206397.1|206545.2|206395.2|12
1640739850000|2021-12-29 01:04:10|206556.1|206406.1|206521.4|206371.4|206556.1|206406.1|206509.6|206359.6|23
1640739860000|2021-12-29 01:04:20|206521.8|206371.8|206513.9|206363.9|206522.8|206372.8|206512.1|206362.1|22
1640739870000|2021-12-29 01:04:30|206523.9|206373.9|206521.1|206371.1|206523.9|206373.9|206521.1|206371.1|19
1640739880000|2021-12-29 01:04:40|206521.5|206371.5|206561.2|206411.2|206566.8|206416.8|206518.6|206368.6|28
1640739890000|2021-12-29 01:04:50|206553.8|206403.8|206558.8|206408.8|206560.4|206410.4|206552|206402|28
1640739900000|2021-12-29 01:05:00|206558.9|206408.9|206559.2|206409.2|206559.9|206409.9|206558.9|206408.9|23
1640739910000|2021-12-29 01:05:10|206554.1|206404.1|206558.1|206408.1|206558.7|206408.7|206553.5|206403.5|12
1640739920000|2021-12-29 01:05:20|206558.4|206408.4|206557.4|206407.4|206559.8|206409.8|206553.8|206403.8|14
1640739930000|2021-12-29 01:05:30|206556.6|206406.6|206555.1|206405.1|206560.4|206410.4|206551.1|206401.1|18
1640739940000|2021-12-29 01:05:40|206555.6|206405.6|206547.6|206397.6|206555.9|206405.9|206536.7|206386.7|16
1640739950000|2021-12-29 01:05:50|206547.5|206397.5|206561.4|206411.4|206561.4|206411.4|206547.5|206397.5|19
1640739960000|2021-12-29 01:06:00|206561.2|206411.2|206556.3|206406.3|206561.4|206411.4|206555.3|206405.3|18
1640739970000|2021-12-29 01:06:10|206556|206406|206562.2|206412.2|206562.4|206412.4|206555.6|206405.6|20
1640739980000|2021-12-29 01:06:20|206561.3|206411.3|206556.2|206406.2|206561.3|206411.3|206556.2|206406.2|14
1640739990000|2021-12-29 01:06:30|206558.1|206408.1|206563.6|206413.6|206568.2|206418.2|206557.1|206407.1|23
1640740000000|2021-12-29 01:06:40|206563.2|206413.2|206560.7|206410.7|206563.2|206413.2|206558.4|206408.4|18
1640740010000|2021-12-29 01:06:50|206558.9|206408.9|206558.8|206408.8|206560.3|206410.3|206558.2|206408.2|10
1640740020000|2021-12-29 01:07:00|206558.9|206408.9|206552.1|206402.1|206561.9|206411.9|206552.1|206402.1|14
1640740030000|2021-12-29 01:07:10|206552.6|206402.6|206566|206416|206567.1|206417.1|206551.6|206401.6|14
1640740040000|2021-12-29 01:07:20|206564.2|206414.2|206560|206410|206564.2|206414.2|206559.5|206409.5|14
1640740050000|2021-12-29 01:07:30|206560.1|206410.1|206567|206417|206573.3|206423.3|206552.9|206402.9|15
1640740060000|2021-12-29 01:07:40|206564.6|206414.6|206541.4|206391.4|206573.2|206423.2|206539.2|206389.2|24
1640740070000|2021-12-29 01:07:50|206541.1|206391.1|206542.6|206392.6|206543.3|206393.3|206539.5|206389.5|22
1640740080000|2021-12-29 01:08:00|206543.5|206393.5|206543.5|206393.5|206543.6|206393.6|206542.8|206392.8|22
1640740090000|2021-12-29 01:08:10|206543.7|206393.7|206542.8|206392.8|206543.7|206393.7|206542.7|206392.7|18
1640740100000|2021-12-29 01:08:20|206542.9|206392.9|206544.3|206394.3|206545.3|206395.3|206542.8|206392.8|19
1640740110000|2021-12-29 01:08:30|206543.9|206393.9|206543|206393|206543.9|206393.9|206542.7|206392.7|17
1640740120000|2021-12-29 01:08:40|206542.2|206392.2|206541.1|206391.1|206542.6|206392.6|206535.9|206385.9|18
1640740130000|2021-12-29 01:08:50|206540.4|206390.4|206541.4|206391.4|206542.1|206392.1|206540.4|206390.4|20
1640740140000|2021-12-29 01:09:00|206541.2|206391.2|206543.1|206393.1|206544.1|206394.1|206541.2|206391.2|12
1640740150000|2021-12-29 01:09:10|206543.2|206393.2|206550.2|206400.2|206551.1|206401.1|206543.2|206393.2|18
1640740160000|2021-12-29 01:09:20|206548.9|206398.9|206553.8|206403.8|206557.3|206407.3|206548.9|206398.9|27
1640740170000|2021-12-29 01:09:30|206553.5|206403.5|206557.3|206407.3|206557.9|206407.9|206553.5|206403.5|21
1640740180000|2021-12-29 01:09:40|206555.4|206405.4|206561.9|206411.9|206561.9|206411.9|206555.3|206405.3|18
1640740190000|2021-12-29 01:09:50|206560.5|206410.5|206557.8|206407.8|206560.7|206410.7|206546|206396|26
1640740200000|2021-12-29 01:10:00|206556|206406|206561|206411|206562.2|206412.2|206546.9|206396.9|18
1640740210000|2021-12-29 01:10:10|206560.7|206410.7|206556|206406|206560.7|206410.7|206549.4|206399.4|22
1640740220000|2021-12-29 01:10:20|206552|206402|206556.7|206406.7|206562.2|206412.2|206552|206402|18
1640740230000|2021-12-29 01:10:30|206556|206406|206560|206410|206560|206410|206544|206394|16
1640740240000|2021-12-29 01:10:40|206558.9|206408.9|206560.4|206410.4|206561.1|206411.1|206556.5|206406.5|13
1640740250000|2021-12-29 01:10:50|206558.3|206408.3|206543.4|206393.4|206558.4|206408.4|206543.4|206393.4|8
1640740260000|2021-12-29 01:11:00|206545.5|206395.5|206544.1|206394.1|206557.7|206407.7|206544.1|206394.1|10
1640740270000|2021-12-29 01:11:10|206548.3|206398.3|206558.2|206408.2|206558.2|206408.2|206548.3|206398.3|9
1640740280000|2021-12-29 01:11:20|206559.5|206409.5|206551.7|206401.7|206563.8|206413.8|206550.4|206400.4|14
1640740290000|2021-12-29 01:11:30|206550|206400|206556.2|206406.2|206556.5|206406.5|206544.3|206394.3|19
1640740300000|2021-12-29 01:11:40|206557.7|206407.7|206557.4|206407.4|206558.9|206408.9|206551.3|206401.3|18
1640740310000|2021-12-29 01:11:50|206557.3|206407.3|206565.3|206415.3|206567.5|206417.5|206551.2|206401.2|22
1640740320000|2021-12-29 01:12:00|206560.2|206410.2|206559.5|206409.5|206564.3|206414.3|206556.1|206406.1|24
1640740330000|2021-12-29 01:12:10|206560|206410|206559.6|206409.6|206562.5|206412.5|206559.2|206409.2|14
1640740340000|2021-12-29 01:12:20|206558.9|206408.9|206553.6|206403.6|206559.6|206409.6|206553.3|206403.3|19
1640740350000|2021-12-29 01:12:30|206555.4|206405.4|206557.1|206407.1|206557.4|206407.4|206552.9|206402.9|13
1640740360000|2021-12-29 01:12:40|206557.4|206407.4|206559|206409|206559.9|206409.9|206555.9|206405.9|12
1640740370000|2021-12-29 01:12:50|206560.6|206410.6|206544.8|206394.8|206560.6|206410.6|206544.8|206394.8|8
1640740380000|2021-12-29 01:13:00|206547|206397|206557.7|206407.7|206557.7|206407.7|206546.4|206396.4|10
1640740390000|2021-12-29 01:13:10|206554.8|206404.8|206556|206406|206559.5|206409.5|206554.8|206404.8|7
1640740400000|2021-12-29 01:13:20|206555.9|206405.9|206558.1|206408.1|206558.2|206408.2|206555.9|206405.9|7
1640740410000|2021-12-29 01:13:30|206561.4|206411.4|206554.4|206404.4|206607.2|206416.8|206552.5|206350.4|14
1640740420000|2021-12-29 01:13:40|206556.1|206406.1|206555.2|206405.2|206556.2|206406.2|206547.8|206397.8|10
1640740430000|2021-12-29 01:13:50|206556|206406|206553.5|206403.5|206556|206406|206542.9|206392.9|13
1640740440000|2021-12-29 01:14:00|206553.8|206403.8|206557.6|206407.6|206562.6|206412.6|206553.8|206403.8|11
1640740450000|2021-12-29 01:14:10|206557.2|206407.2|206557.7|206407.7|206560.8|206410.8|206556.9|206406.9|15
1640740460000|2021-12-29 01:14:20|206559.8|206409.8|206558.8|206408.8|206560|206410|206558.8|206408.8|15
1640740470000|2021-12-29 01:14:30|206559.3|206409.3|206557.7|206407.7|206559.4|206409.4|206557.4|206407.4|15
1640740480000|2021-12-29 01:14:40|206557.4|206407.4|206548.3|206398.3|206557.5|206407.5|206546.5|206396.5|9
1640740490000|2021-12-29 01:14:50|206548.5|206398.5|206557.7|206407.7|206558.2|206408.2|206548.5|206398.5|6
1640740500000|2021-12-29 01:15:00|206554.4|206404.4|206560.4|206410.4|206560.4|206410.4|206553.4|206403.4|19
1640740510000|2021-12-29 01:15:10|206559.3|206409.3|206559.7|206409.7|206561.8|206411.8|206556.5|206406.5|14
1640740520000|2021-12-29 01:15:20|206558.3|206408.3|206555.7|206405.7|206558.8|206408.8|206555.7|206405.7|8
1640740530000|2021-12-29 01:15:30|206549|206399|206556.8|206406.8|206557.1|206407.1|206549|206399|19
1640740540000|2021-12-29 01:15:40|206557.1|206407.1|206544.7|206394.7|206624|206408.4|206538.2|206338|24
1640740550000|2021-12-29 01:15:50|206545.2|206395.2|206538.9|206388.9|206546|206396|206538.9|206388.9|30
1640740560000|2021-12-29 01:16:00|206539.7|206389.7|206542.3|206392.3|206543.2|206393.2|206539.4|206389.4|20
1640740570000|2021-12-29 01:16:10|206542|206392|206542.8|206392.8|206543.1|206393.1|206542|206392|19
1640740580000|2021-12-29 01:16:20|206542.6|206392.6|206544.1|206394.1|206546.7|206396.7|206542.1|206392.1|24
1640740590000|2021-12-29 01:16:30|206544.3|206394.3|206546.3|206396.3|206547|206397|206543.7|206393.7|15
1640740600000|2021-12-29 01:16:40|206535.4|206385.4|206550|206400|206560.7|206410.7|206535.4|206385.4|22
1640740610000|2021-12-29 01:16:50|206551.7|206401.7|206558.7|206408.7|206566.4|206416.4|206551.7|206401.7|24
1640740620000|2021-12-29 01:17:00|206558.6|206408.6|206594.3|206444.3|206594.6|206444.6|206552.1|206402.1|21
1640740630000|2021-12-29 01:17:10|206591|206441|206593.4|206443.4|206600.3|206450.3|206587.9|206437.9|23
1640740640000|2021-12-29 01:17:20|206594.8|206444.8|206597.9|206447.9|206601.6|206451.6|206594.1|206444.1|24
1640740650000|2021-12-29 01:17:30|206597.7|206447.7|206614.7|206464.7|206624.9|206474.9|206597.5|206447.5|28
1640740660000|2021-12-29 01:17:40|206614.6|206464.6|206613.1|206463.1|206618.9|206468.9|206611.9|206461.9|22
1640740670000|2021-12-29 01:17:50|206615.6|206465.6|206617.5|206467.5|206618.9|206468.9|206613.9|206463.9|24
1640740680000|2021-12-29 01:18:00|206617.2|206467.2|206619|206469|206619|206469|206611.6|206461.6|17
1640740690000|2021-12-29 01:18:10|206619.1|206469.1|206616.2|206466.2|206626|206476|206614.7|206464.7|13
1640740700000|2021-12-29 01:18:20|206616.6|206466.6|206618.1|206468.1|206623.9|206473.9|206616|206466|19
1640740710000|2021-12-29 01:18:30|206617.1|206467.1|206618.9|206468.9|206623.8|206473.8|206615.8|206465.8|22
1640740720000|2021-12-29 01:18:40|206618.6|206468.6|206617.4|206467.4|206619.2|206469.2|206614.5|206464.5|11
1640740730000|2021-12-29 01:18:50|206616.8|206466.8|206620.5|206470.5|206620.5|206470.5|206616.8|206466.8|13
1640740740000|2021-12-29 01:19:00|206620.2|206470.2|206619.7|206469.7|206620.2|206470.2|206614.1|206464.1|15
1640740750000|2021-12-29 01:19:10|206619.1|206469.1|206616.7|206466.7|206619.8|206469.8|206611.8|206461.8|13
1640740760000|2021-12-29 01:19:20|206616.5|206466.5|206614.5|206464.5|206616.5|206466.5|206609|206459|13
1640740770000|2021-12-29 01:19:30|206611.7|206461.7|206615.8|206465.8|206617.8|206467.8|206610.7|206460.7|16
1640740780000|2021-12-29 01:19:40|206619.1|206469.1|206620.3|206470.3|206620.3|206470.3|206615.7|206465.7|14
1640740790000|2021-12-29 01:19:50|206619.9|206469.9|206619.5|206469.5|206621|206471|206618.2|206468.2|7
1640740800000|2021-12-29 01:20:00|206621.1|206471.1|206606.8|206456.8|206621.5|206471.5|206603|206453|19
1640740810000|2021-12-29 01:20:10|206605.1|206455.1|206588.4|206438.4|206606.1|206456.1|206584.1|206434.1|24
1640740820000|2021-12-29 01:20:20|206587.6|206437.6|206583.7|206433.7|206589.5|206439.5|206582.9|206432.9|12
1640740830000|2021-12-29 01:20:30|206584|206434|206585.3|206435.3|206585.4|206435.4|206584|206434|12
1640740840000|2021-12-29 01:20:40|206585.1|206435.1|206589.5|206439.5|206590.1|206440.1|206585.1|206435.1|9
1640740850000|2021-12-29 01:20:50|206589.7|206439.7|206590.7|206440.7|206590.7|206440.7|206589.4|206439.4|9
1640740860000|2021-12-29 01:21:00|206591.6|206441.6|206574.6|206424.6|206592.4|206442.4|206574.4|206424.4|12
1640740870000|2021-12-29 01:21:10|206575.6|206425.6|206580|206430|206581|206431|206575.6|206425.6|16
1640740880000|2021-12-29 01:21:20|206579|206429|206590.2|206440.2|206590.4|206440.4|206578.9|206428.9|10
1640740890000|2021-12-29 01:21:30|206590.5|206440.5|206594.1|206444.1|206597.2|206447.2|206590.3|206440.3|10
1640740900000|2021-12-29 01:21:40|206594.6|206444.6|206592|206442|206595.1|206445.1|206592|206442|8
1640740910000|2021-12-29 01:21:50|206592.3|206442.3|206583.2|206433.2|206592.3|206442.3|206582.3|206432.3|11
1640740920000|2021-12-29 01:22:00|206582.9|206432.9|206583|206433|206583.4|206433.4|206578.2|206428.2|15
1640740930000|2021-12-29 01:22:10|206589.2|206439.2|206582.2|206432.2|206589.4|206439.4|206582.2|206432.2|9
1640740940000|2021-12-29 01:22:20|206584.1|206434.1|206584.4|206434.4|206584.9|206434.9|206584.1|206434.1|6
1640740950000|2021-12-29 01:22:30|206585.3|206435.3|206580.5|206430.5|206585.8|206435.8|206579.9|206429.9|14
1640740960000|2021-12-29 01:22:40|206581.5|206431.5|206592.9|206442.9|206595.9|206445.9|206578.6|206428.6|17
1640740970000|2021-12-29 01:22:50|206592.4|206442.4|206585.1|206435.1|206593.6|206443.6|206584|206434|12
1640740980000|2021-12-29 01:23:00|206579.5|206429.5|206574.6|206424.6|206586.8|206436.8|206574.6|206424.6|10
1640740990000|2021-12-29 01:23:10|206575.7|206425.7|206584.8|206434.8|206589.8|206439.8|206574.6|206424.6|15
1640741000000|2021-12-29 01:23:20|206585.6|206435.6|206599|206449|206599|206449|206577.6|206427.6|14
1640741010000|2021-12-29 01:23:30|206602.4|206452.4|206588.8|206438.8|206602.4|206452.4|206567.5|206417.5|10
1640741020000|2021-12-29 01:23:40|206590.5|206440.5|206587.1|206437.1|206597.8|206447.8|206585.1|206435.1|9
1640741030000|2021-12-29 01:23:50|206586.8|206436.8|206585.9|206435.9|206588|206438|206585.7|206435.7|9
1640741040000|2021-12-29 01:24:00|206585.8|206435.8|206578.2|206428.2|206586|206436|206575.6|206425.6|12
1640741050000|2021-12-29 01:24:10|206577.6|206427.6|206584.7|206434.7|206585.9|206435.9|206577.6|206427.6|11
1640741060000|2021-12-29 01:24:20|206585|206435|206580|206430|206587.5|206437.5|206579.9|206429.9|15
1640741070000|2021-12-29 01:24:30|206579.7|206429.7|206580.1|206430.1|206580.1|206430.1|206579.7|206429.7|7
1640741080000|2021-12-29 01:24:40|206579.8|206429.8|206582.8|206432.8|206582.8|206432.8|206579.7|206429.7|9
1640741090000|2021-12-29 01:24:50|206582.7|206432.7|206571.8|206421.8|206583.2|206433.2|206564.5|206414.5|6
1640741100000|2021-12-29 01:25:00|206573.2|206423.2|206572|206422|206576.3|206426.3|206567.7|206417.7|12
1640741110000|2021-12-29 01:25:10|206575.7|206425.7|206578.8|206428.8|206586.2|206436.2|206574.4|206424.4|18
1640741120000|2021-12-29 01:25:20|206579.2|206429.2|206573.6|206423.6|206580|206430|206571.9|206421.9|10
1640741130000|2021-12-29 01:25:30|206574.1|206424.1|206578.7|206428.7|206581.6|206431.6|206574|206424|10
1640741140000|2021-12-29 01:25:40|206579.3|206429.3|206562.4|206412.4|206579.3|206429.3|206557.2|206407.2|14
1640741150000|2021-12-29 01:25:50|206565.6|206415.6|206564.9|206414.9|206568.4|206418.4|206561.4|206411.4|15
1640741160000|2021-12-29 01:26:00|206565|206415|206566.9|206416.9|206568.2|206418.2|206563.2|206413.2|10
1640741170000|2021-12-29 01:26:10|206566.3|206416.3|206566.9|206416.9|206566.9|206416.9|206565.8|206415.8|6
1640741180000|2021-12-29 01:26:20|206560.9|206410.9|206558|206408|206560.9|206410.9|206548.2|206398.2|19
1640741190000|2021-12-29 01:26:30|206557.6|206407.6|206550.9|206400.9|206557.6|206407.6|206550.2|206400.2|17
1640741200000|2021-12-29 01:26:40|206550.6|206400.6|206558.6|206408.6|206559.8|206409.8|206550.4|206400.4|9
1640741210000|2021-12-29 01:26:50|206556.6|206406.6|206577|206427|206577|206427|206556.6|206406.6|8
1640741220000|2021-12-29 01:27:00|206575.8|206425.8|206564.5|206414.5|206575.8|206425.8|206557|206407|21
1640741230000|2021-12-29 01:27:10|206565.3|206415.3|206563.4|206413.4|206566.8|206416.8|206559.6|206409.6|19
1640741240000|2021-12-29 01:27:20|206564.7|206414.7|206557|206407|206569.4|206419.4|206553|206403|15
1640741250000|2021-12-29 01:27:30|206556|206406|206560.9|206410.9|206560.9|206410.9|206555.7|206405.7|15
1640741260000|2021-12-29 01:27:40|206560.5|206410.5|206562.6|206412.6|206562.6|206412.6|206554.7|206404.7|18
1640741270000|2021-12-29 01:27:50|206562.8|206412.8|206561.6|206411.6|206564.4|206414.4|206551.8|206401.8|25
1640741280000|2021-12-29 01:28:00|206561.3|206411.3|206565|206415|206566.8|206416.8|206559.4|206409.4|23
1640741290000|2021-12-29 01:28:10|206563.5|206413.5|206561.5|206411.5|206579.8|206429.8|206555.2|206405.2|32
1640741300000|2021-12-29 01:28:20|206560.3|206410.3|206571.6|206421.6|206572.4|206422.4|206559.9|206409.9|18
1640741310000|2021-12-29 01:28:30|206570.4|206420.4|206571.1|206421.1|206571.5|206421.5|206569.3|206419.3|18
1640741320000|2021-12-29 01:28:40|206571.4|206421.4|206572.1|206422.1|206572.3|206422.3|206570.8|206420.8|14
1640741330000|2021-12-29 01:28:50|206571.8|206421.8|206569.9|206419.9|206573.6|206423.6|206565.5|206415.5|16
1640741340000|2021-12-29 01:29:00|206569.5|206419.5|206562.5|206412.5|206569.5|206419.5|206562.5|206412.5|14
1640741350000|2021-12-29 01:29:10|206563.2|206413.2|206562.2|206412.2|206563.2|206413.2|206561.9|206411.9|8
1640741360000|2021-12-29 01:29:20|206562.1|206412.1|206562.5|206412.5|206562.5|206412.5|206561.9|206411.9|7
1640741370000|2021-12-29 01:29:30|206563.2|206413.2|206560.1|206410.1|206563.2|206413.2|206554.3|206404.3|7
1640741380000|2021-12-29 01:29:40|206560.5|206410.5|206562.1|206412.1|206565.4|206415.4|206560.1|206410.1|8
1640741390000|2021-12-29 01:29:50|206564.8|206414.8|206561.6|206411.6|206566.2|206416.2|206560|206410|15
1640741400000|2021-12-29 01:30:00|206562.5|206412.5|206567.5|206417.5|206579.6|206429.6|206562.5|206412.5|23
1640741410000|2021-12-29 01:30:10|206568.3|206418.3|206571.6|206421.6|206575.7|206425.7|206566.4|206416.4|16
1640741420000|2021-12-29 01:30:20|206571.5|206421.5|206557.1|206407.1|206586.3|206436.3|206557.1|206407.1|18
1640741430000|2021-12-29 01:30:30|206559.7|206409.7|206562.8|206412.8|206564.2|206414.2|206556.1|206406.1|13
1640741440000|2021-12-29 01:30:40|206558.3|206408.3|206561.1|206411.1|206562.2|206412.2|206558.3|206408.3|11
1640741450000|2021-12-29 01:30:50|206561.6|206411.6|206555|206405|206563|206413|206554.5|206404.5|17
1640741460000|2021-12-29 01:31:00|206555.5|206405.5|206579.2|206429.2|206580.6|206430.6|206555.4|206405.4|20
1640741470000|2021-12-29 01:31:10|206579.6|206429.6|206580.3|206430.3|206582.2|206432.2|206573|206423|15
1640741480000|2021-12-29 01:31:20|206584.7|206434.7|206591.8|206441.8|206592|206442|206584.1|206434.1|16
1640741490000|2021-12-29 01:31:30|206590.4|206440.4|206595.6|206445.6|206614.4|206464.4|206590.4|206440.4|24
1640741500000|2021-12-29 01:31:40|206603.3|206453.3|206594.7|206444.7|206603.3|206453.3|206592.6|206442.6|17
1640741510000|2021-12-29 01:31:50|206595.5|206445.5|206596.5|206446.5|206596.5|206446.5|206595.4|206445.4|12
1640741520000|2021-12-29 01:32:00|206596.2|206446.2|206581.9|206431.9|206596.2|206446.2|206577.5|206427.5|19
1640741530000|2021-12-29 01:32:10|206583.7|206433.7|206579.4|206429.4|206583.7|206433.7|206572|206422|14
1640741540000|2021-12-29 01:32:20|206579.7|206429.7|206583.8|206433.8|206584.4|206434.4|206575.3|206425.3|17
1640741550000|2021-12-29 01:32:30|206584.6|206434.6|206589.2|206439.2|206589.2|206439.2|206584.1|206434.1|12
1640741560000|2021-12-29 01:32:40|206589|206439|206583.8|206433.8|206589|206439|206577.6|206427.6|7
1640741570000|2021-12-29 01:32:50|206583.9|206433.9|206593.7|206443.7|206593.7|206443.7|206579.1|206429.1|29
1640741580000|2021-12-29 01:33:00|206593.3|206443.3|206596.4|206446.4|206605.3|206455.3|206592.8|206442.8|24
1640741590000|2021-12-29 01:33:10|206596.1|206446.1|206596|206446|206596.1|206446.1|206594.8|206444.8|25
1640741600000|2021-12-29 01:33:20|206597.3|206447.3|206598.4|206448.4|206599.5|206449.5|206596.8|206446.8|26
1640741610000|2021-12-29 01:33:30|206598.6|206448.6|206607.6|206457.6|206614.4|206464.4|206598.5|206448.5|22
1640741620000|2021-12-29 01:33:40|206607.5|206457.5|206648.2|206498.2|206648.2|206498.2|206607.5|206457.5|27
1640741630000|2021-12-29 01:33:50|206635.3|206485.3|206634.6|206484.6|206642.3|206492.3|206625.2|206475.2|22
1640741640000|2021-12-29 01:34:00|206633.5|206483.5|206638.5|206488.5|206641.1|206491.1|206633.4|206483.4|21
1640741650000|2021-12-29 01:34:10|206638.7|206488.7|206636.7|206486.7|206638.9|206488.9|206634.3|206484.3|13
1640741660000|2021-12-29 01:34:20|206636.6|206486.6|206639.9|206489.9|206647.2|206497.2|206636.6|206486.6|23
1640741670000|2021-12-29 01:34:30|206639.7|206489.7|206645.1|206495.1|206665|206515|206637.4|206487.4|22
1640741680000|2021-12-29 01:34:40|206643.8|206493.8|206642.3|206492.3|206644.9|206494.9|206639.6|206489.6|20
1640741690000|2021-12-29 01:34:50|206642.5|206492.5|206658.9|206508.9|206663.8|206513.8|206642.4|206492.4|27
1640741700000|2021-12-29 01:35:00|206657.3|206507.3|206657.3|206507.3|206658.4|206508.4|206652.2|206502.2|20
1640741710000|2021-12-29 01:35:10|206656.8|206506.8|206651.4|206501.4|206663.9|206513.9|206648.7|206498.7|14
1640741720000|2021-12-29 01:35:20|206656.3|206506.3|206651.5|206501.5|206657.2|206507.2|206644.5|206494.5|22
1640741730000|2021-12-29 01:35:30|206652|206502|206648.5|206498.5|206655|206505|206640.6|206490.6|21
1640741740000|2021-12-29 01:35:40|206647|206497|206648.3|206498.3|206648.3|206498.3|206647|206497|10
1640741750000|2021-12-29 01:35:50|206648.2|206498.2|206653.3|206503.3|206653.3|206503.3|206648.2|206498.2|7
1640741760000|2021-12-29 01:36:00|206653.2|206503.2|206657.1|206507.1|206659.5|206509.5|206652.3|206502.3|16
1640741770000|2021-12-29 01:36:10|206658|206508|206651.3|206501.3|206658|206508|206647.7|206497.7|14
1640741780000|2021-12-29 01:36:20|206651.9|206501.9|206650.8|206500.8|206651.9|206501.9|206647.3|206497.3|11
1640741790000|2021-12-29 01:36:30|206650.1|206500.1|206652.1|206502.1|206654.7|206504.7|206648.4|206498.4|15
1640741800000|2021-12-29 01:36:40|206652.4|206502.4|206640.1|206490.1|206653|206503|206637.8|206487.8|20
1640741810000|2021-12-29 01:36:50|206639.9|206489.9|206642.3|206492.3|206645|206495|206636.7|206486.7|25
1640741820000|2021-12-29 01:37:00|206642.1|206492.1|206640.5|206490.5|206642.3|206492.3|206638.7|206488.7|23
1640741830000|2021-12-29 01:37:10|206640.3|206490.3|206656.6|206506.6|206661.9|206511.9|206637.9|206487.9|27
1640741840000|2021-12-29 01:37:20|206650.9|206500.9|206661.4|206511.4|206661.7|206511.7|206650.9|206500.9|24
1640741850000|2021-12-29 01:37:30|206661.2|206511.2|206659.1|206509.1|206661.9|206511.9|206659.1|206509.1|19
1640741860000|2021-12-29 01:37:40|206659|206509|206654|206504|206660|206510|206652.8|206502.8|24
1640741870000|2021-12-29 01:37:50|206666.3|206516.3|206657.9|206507.9|206671.2|206521.2|206657.1|206507.1|26
1640741880000|2021-12-29 01:38:00|206666.7|206516.7|206675.5|206525.5|206676.1|206526.1|206650.3|206500.3|37
1640741890000|2021-12-29 01:38:10|206675.8|206525.8|206673|206523|206675.8|206525.8|206669.8|206519.8|23
1640741900000|2021-12-29 01:38:20|206673.3|206523.3|206681.7|206531.7|206686.5|206536.5|206664.6|206514.6|34
1640741910000|2021-12-29 01:38:30|206683.5|206533.5|206664.7|206514.7|206683.5|206533.5|206654.3|206504.3|27
1640741920000|2021-12-29 01:38:40|206659.4|206509.4|206667.7|206517.7|206668.5|206518.5|206658.8|206508.8|25
1640741930000|2021-12-29 01:38:50|206667.6|206517.6|206660.2|206510.2|206671.5|206521.5|206660.2|206510.2|23
1640741940000|2021-12-29 01:39:00|206660.1|206510.1|206658|206508|206662.1|206512.1|206649.7|206499.7|26
1640741950000|2021-12-29 01:39:10|206657.6|206507.6|206656.2|206506.2|206658|206508|206653.3|206503.3|22
1640741960000|2021-12-29 01:39:20|206656.6|206506.6|206659.3|206509.3|206659.9|206509.9|206656.6|206506.6|15
1640741970000|2021-12-29 01:39:30|206661.8|206511.8|206661.8|206511.8|206662.3|206512.3|206661.3|206511.3|12
1640741980000|2021-12-29 01:39:40|206661.7|206511.7|206661.3|206511.3|206661.7|206511.7|206661|206511|10
1640741990000|2021-12-29 01:39:50|206661|206511|206653.7|206503.7|206662|206512|206650.7|206500.7|21
1640742000000|2021-12-29 01:40:00|206654.5|206504.5|206660|206510|206660.7|206510.7|206654.5|206504.5|20
1640742010000|2021-12-29 01:40:10|206659.5|206509.5|206659.5|206509.5|206660.4|206510.4|206659.4|206509.4|16
1640742020000|2021-12-29 01:40:20|206659.6|206509.6|206659.8|206509.8|206660.2|206510.2|206653.7|206503.7|15
1640742030000|2021-12-29 01:40:30|206659.5|206509.5|206663.1|206513.1|206665.3|206515.3|206659.5|206509.5|18
1640742040000|2021-12-29 01:40:40|206663.6|206513.6|206663.9|206513.9|206665.3|206515.3|206663.4|206513.4|14
1640742050000|2021-12-29 01:40:50|206664.2|206514.2|206658.5|206508.5|206665.2|206515.2|206657|206507|14
1640742060000|2021-12-29 01:41:00|206658|206508|206663.5|206513.5|206663.5|206513.5|206658|206508|16
1640742070000|2021-12-29 01:41:10|206662.6|206512.6|206664.1|206514.1|206664.8|206514.8|206662.6|206512.6|11
1640742080000|2021-12-29 01:41:20|206663.7|206513.7|206662.2|206512.2|206664.6|206514.6|206658.8|206508.8|26
1640742090000|2021-12-29 01:41:30|206661.9|206511.9|206664|206514|206665|206515|206661.8|206511.8|14
1640742100000|2021-12-29 01:41:40|206664.1|206514.1|206664.7|206514.7|206665.3|206515.3|206663.9|206513.9|12
1640742110000|2021-12-29 01:41:50|206664.8|206514.8|206664.8|206514.8|206665.1|206515.1|206663.1|206513.1|17
1640742120000|2021-12-29 01:42:00|206664.7|206514.7|206664.3|206514.3|206664.8|206514.8|206664.3|206514.3|5
1640742130000|2021-12-29 01:42:10|206664.5|206514.5|206661|206511|206668|206518|206654.1|206504.1|15
1640742140000|2021-12-29 01:42:20|206662.6|206512.6|206664.1|206514.1|206665.1|206515.1|206660.5|206510.5|24
1640742150000|2021-12-29 01:42:30|206663.8|206513.8|206659.4|206509.4|206663.8|206513.8|206653.2|206503.2|13
1640742160000|2021-12-29 01:42:40|206657.2|206507.2|206659.4|206509.4|206659.4|206509.4|206656.7|206506.7|9
1640742170000|2021-12-29 01:42:50|206658.8|206508.8|206666.9|206516.9|206667|206517|206658.8|206508.8|10
1640742180000|2021-12-29 01:43:00|206666.6|206516.6|206663.8|206513.8|206666.6|206516.6|206660.4|206510.4|13
1640742190000|2021-12-29 01:43:10|206662.7|206512.7|206667.9|206517.9|206668.1|206518.1|206662.7|206512.7|13
1640742200000|2021-12-29 01:43:20|206667.2|206517.2|206662.8|206512.8|206668.7|206518.7|206660.7|206510.7|10
1640742210000|2021-12-29 01:43:30|206663.2|206513.2|206662.1|206512.1|206666.2|206516.2|206662.1|206512.1|14
1640742220000|2021-12-29 01:43:40|206663.2|206513.2|206663.3|206513.3|206667.3|206517.3|206662.2|206512.2|10
1640742230000|2021-12-29 01:43:50|206663.4|206513.4|206666.1|206516.1|206666.1|206516.1|206663.4|206513.4|14
1640742240000|2021-12-29 01:44:00|206665.8|206515.8|206664.4|206514.4|206666.3|206516.3|206659.6|206509.6|13
1640742250000|2021-12-29 01:44:10|206664.3|206514.3|206663.5|206513.5|206665.6|206515.6|206662.1|206512.1|9
1640742260000|2021-12-29 01:44:20|206663.2|206513.2|206662|206512|206663.6|206513.6|206656.4|206506.4|11
1640742270000|2021-12-29 01:44:30|206663.2|206513.2|206663|206513|206668|206518|206663|206513|13
1640742280000|2021-12-29 01:44:40|206662.5|206512.5|206662.4|206512.4|206664.3|206514.3|206661.5|206511.5|14
1640742290000|2021-12-29 01:44:50|206663.2|206513.2|206656.9|206506.9|206665.1|206515.1|206654.7|206504.7|16
1640742300000|2021-12-29 01:45:00|206658.2|206508.2|206664.9|206514.9|206666.2|206516.2|206658.2|206508.2|25
1640742310000|2021-12-29 01:45:10|206664.4|206514.4|206662.2|206512.2|206664.6|206514.6|206659.3|206509.3|33
1640742320000|2021-12-29 01:45:20|206660.9|206510.9|206662.2|206512.2|206662.2|206512.2|206659.3|206509.3|27
1640742330000|2021-12-29 01:45:30|206662.1|206512.1|206663.9|206513.9|206665.7|206515.7|206660.1|206510.1|30
1640742340000|2021-12-29 01:45:40|206666.5|206516.5|206661.4|206511.4|206666.9|206516.9|206654.8|206504.8|30
1640742350000|2021-12-29 01:45:50|206659.4|206509.4|206657.1|206507.1|206663.8|206513.8|206657.1|206507.1|31
1640742360000|2021-12-29 01:46:00|206657.4|206507.4|206657.8|206507.8|206661.1|206511.1|206655.5|206505.5|30
1640742370000|2021-12-29 01:46:10|206658|206508|206655.4|206505.4|206658.8|206508.8|206654.9|206504.9|33
1640742380000|2021-12-29 01:46:20|206655.5|206505.5|206657.8|206507.8|206657.8|206507.8|206654.5|206504.5|24
1640742390000|2021-12-29 01:46:30|206657.9|206507.9|206657.6|206507.6|206659.3|206509.3|206656.1|206506.1|34
1640742400000|2021-12-29 01:46:40|206657.2|206507.2|206659.5|206509.5|206660|206510|206656.1|206506.1|27
1640742410000|2021-12-29 01:46:50|206659.4|206509.4|206659.6|206509.6|206664.6|206514.6|206654.6|206504.6|33
1640742420000|2021-12-29 01:47:00|206657.5|206507.5|206662.4|206512.4|206662.7|206512.7|206657.5|206507.5|33
1640742430000|2021-12-29 01:47:10|206661.5|206511.5|206663.3|206513.3|206663.3|206513.3|206660.3|206510.3|18
1640742440000|2021-12-29 01:47:20|206663|206513|206664.2|206514.2|206664.3|206514.3|206662.4|206512.4|15
1640742450000|2021-12-29 01:47:30|206662|206512|206663.8|206513.8|206663.8|206513.8|206662|206512|18
1640742460000|2021-12-29 01:47:40|206664.3|206514.3|206657.4|206507.4|206664.5|206514.5|206657.4|206507.4|11
1640742470000|2021-12-29 01:47:50|206657.6|206507.6|206662.1|206512.1|206666.8|206516.8|206657.6|206507.6|10
1640742480000|2021-12-29 01:48:00|206663.4|206513.4|206663|206513|206663.4|206513.4|206660|206510|15
1640742490000|2021-12-29 01:48:10|206662.6|206512.6|206662.6|206512.6|206662.9|206512.9|206660|206510|8
1640742500000|2021-12-29 01:48:20|206663|206513|206663.6|206513.6|206663.9|206513.9|206661.3|206511.3|17
1640742510000|2021-12-29 01:48:30|206663.8|206513.8|206665.6|206515.6|206667.2|206517.2|206663.5|206513.5|8
1640742520000|2021-12-29 01:48:40|206665.3|206515.3|206661.4|206511.4|206665.3|206515.3|206652.3|206502.3|15
1640742530000|2021-12-29 01:48:50|206659.4|206509.4|206661.2|206511.2|206663|206513|206659.4|206509.4|18
1640742540000|2021-12-29 01:49:00|206657.1|206507.1|206660|206510|206660.5|206510.5|206657.1|206507.1|23
1640742550000|2021-12-29 01:49:10|206660.9|206510.9|206661.5|206511.5|206662.2|206512.2|206658.2|206508.2|26
1640742560000|2021-12-29 01:49:20|206662.3|206512.3|206661.5|206511.5|206663.6|206513.6|206660.1|206510.1|23
1640742570000|2021-12-29 01:49:30|206661.2|206511.2|206655.8|206505.8|206664.2|206514.2|206655.8|206505.8|30
1640742580000|2021-12-29 01:49:40|206657.5|206507.5|206663.8|206513.8|206663.8|206513.8|206656.6|206506.6|32
1640742590000|2021-12-29 01:49:50|206660.1|206510.1|206660.3|206510.3|206662.2|206512.2|206656.6|206506.6|20
1640742600000|2021-12-29 01:50:00|206661.2|206511.2|206663.8|206513.8|206663.8|206513.8|206660.9|206510.9|8
1640742610000|2021-12-29 01:50:10|206664.2|206514.2|206671.6|206521.6|206671.6|206521.6|206652.9|206502.9|20
1640742620000|2021-12-29 01:50:20|206669.4|206519.4|206668.7|206518.7|206669.9|206519.9|206664.7|206514.7|21
1640742630000|2021-12-29 01:50:30|206668.1|206518.1|206670|206520|206670.1|206520.1|206667.4|206517.4|14
1640742640000|2021-12-29 01:50:40|206667.7|206517.7|206672.9|206522.9|206673.1|206523.1|206667.7|206517.7|11
1640742650000|2021-12-29 01:50:50|206673.1|206523.1|206668.8|206518.8|206673.3|206523.3|206668|206518|13
1640742660000|2021-12-29 01:51:00|206669.4|206519.4|206663|206513|206671|206521|206663|206513|11
1640742670000|2021-12-29 01:51:10|206664.5|206514.5|206667.7|206517.7|206669.5|206519.5|206664.5|206514.5|15
1640742680000|2021-12-29 01:51:20|206667.5|206517.5|206667|206517|206669.7|206519.7|206667|206517|22
1640742690000|2021-12-29 01:51:30|206667.6|206517.6|206667|206517|206669|206519|206665.9|206515.9|26
1640742700000|2021-12-29 01:51:40|206666.4|206516.4|206666.6|206516.6|206672.3|206522.3|206663|206513|21
1640742710000|2021-12-29 01:51:50|206665.2|206515.2|206653.6|206503.6|206665.2|206515.2|206650.5|206500.5|31
1640742720000|2021-12-29 01:52:00|206654.4|206504.4|206651.9|206501.9|206656.6|206506.6|206644.7|206494.7|33
1640742730000|2021-12-29 01:52:10|206652.1|206502.1|206657.7|206507.7|206657.8|206507.8|206651.2|206501.2|25
1640742740000|2021-12-29 01:52:20|206657.6|206507.6|206660.4|206510.4|206661.9|206511.9|206651.7|206501.7|22
1640742750000|2021-12-29 01:52:30|206662.1|206512.1|206654.6|206504.6|206663.8|206513.8|206652.9|206502.9|16
1640742760000|2021-12-29 01:52:40|206650.2|206500.2|206654.7|206504.7|206658|206508|206650|206500|24
1640742770000|2021-12-29 01:52:50|206655.2|206505.2|206654.5|206504.5|206656.2|206506.2|206647.8|206497.8|31
1640742780000|2021-12-29 01:53:00|206654.6|206504.6|206647.3|206497.3|206655.3|206505.3|206645.9|206495.9|23
1640742790000|2021-12-29 01:53:10|206647.2|206497.2|206650.7|206500.7|206655.4|206505.4|206647.2|206497.2|23
1640742800000|2021-12-29 01:53:20|206650.9|206500.9|206651.4|206501.4|206653|206503|206649.9|206499.9|10
1640742810000|2021-12-29 01:53:30|206652.7|206502.7|206655.6|206505.6|206657.2|206507.2|206652.5|206502.5|20
1640742820000|2021-12-29 01:53:40|206656.1|206506.1|206651.4|206501.4|206656.4|206506.4|206649.3|206499.3|23
1640742830000|2021-12-29 01:53:50|206655.3|206505.3|206654.4|206504.4|206655.9|206505.9|206653.8|206503.8|25
1640742840000|2021-12-29 01:54:00|206655.3|206505.3|206656.6|206506.6|206657.2|206507.2|206654.9|206504.9|25
1640742850000|2021-12-29 01:54:10|206658.1|206508.1|206658.5|206508.5|206659.2|206509.2|206657.6|206507.6|19
1640742860000|2021-12-29 01:54:20|206659.7|206509.7|206652.9|206502.9|206659.9|206509.9|206648.9|206498.9|29
1640742870000|2021-12-29 01:54:30|206652.8|206502.8|206649.4|206499.4|206656.8|206506.8|206649.4|206499.4|27
1640742880000|2021-12-29 01:54:40|206651.3|206501.3|206655.4|206505.4|206656|206506|206651.3|206501.3|26
1640742890000|2021-12-29 01:54:50|206656.9|206506.9|206659.1|206509.1|206659.2|206509.2|206655.8|206505.8|17
1640742900000|2021-12-29 01:55:00|206658.9|206508.9|206654.7|206504.7|206658.9|206508.9|206653.3|206503.3|18
1640742910000|2021-12-29 01:55:10|206653.5|206503.5|206654.6|206504.6|206656.7|206506.7|206652.3|206502.3|13
1640742920000|2021-12-29 01:55:20|206656.3|206506.3|206654.7|206504.7|206673.3|206523.3|206651.9|206501.9|11
1640742930000|2021-12-29 01:55:30|206656.2|206506.2|206652.6|206502.6|206673|206523|206651.6|206501.6|13
1640742940000|2021-12-29 01:55:40|206655.4|206505.4|206662.8|206512.8|206664.9|206514.9|206655.4|206505.4|10
1640742950000|2021-12-29 01:55:50|206664.5|206514.5|206657.2|206507.2|206664.5|206514.5|206653.4|206503.4|12
1640742960000|2021-12-29 01:56:00|206656.9|206506.9|206678.3|206528.3|206679.4|206529.4|206652.8|206502.8|26
1640742970000|2021-12-29 01:56:10|206677.1|206527.1|206688.2|206538.2|206691.4|206541.4|206672.1|206522.1|37
1640742980000|2021-12-29 01:56:20|206669.2|206519.2|206680.2|206530.2|206680.8|206530.8|206668|206518|17
1640742990000|2021-12-29 01:56:30|206682.5|206532.5|206678.1|206528.1|206682.8|206532.8|206675.7|206525.7|27
1640743000000|2021-12-29 01:56:40|206678.6|206528.6|206680.2|206530.2|206684.4|206534.4|206678.6|206528.6|27
1640743010000|2021-12-29 01:56:50|206680.3|206530.3|206676|206526|206684.6|206534.6|206673.6|206523.6|21
1640743020000|2021-12-29 01:57:00|206677.3|206527.3|206680.8|206530.8|206681.4|206531.4|206675.4|206525.4|24
1640743030000|2021-12-29 01:57:10|206680.3|206530.3|206678.1|206528.1|206681.5|206531.5|206675|206525|25
1640743040000|2021-12-29 01:57:20|206678.2|206528.2|206679.7|206529.7|206680.2|206530.2|206678.2|206528.2|22
1640743050000|2021-12-29 01:57:30|206679.8|206529.8|206679.6|206529.6|206681.1|206531.1|206678.5|206528.5|24
1640743060000|2021-12-29 01:57:40|206679.8|206529.8|206679.2|206529.2|206685.3|206535.3|206678.5|206528.5|16
1640743070000|2021-12-29 01:57:50|206678.5|206528.5|206690.4|206540.4|206693.5|206543.5|206677.1|206527.1|26
1640743080000|2021-12-29 01:58:00|206690.5|206540.5|206688.1|206538.1|206692.3|206542.3|206685.6|206535.6|32
1640743090000|2021-12-29 01:58:10|206688|206538|206686.2|206536.2|206688.1|206538.1|206681.9|206531.9|28
1640743100000|2021-12-29 01:58:20|206686.6|206536.6|206683.1|206533.1|206687.2|206537.2|206683.1|206533.1|27
1640743110000|2021-12-29 01:58:30|206682.6|206532.6|206684.3|206534.3|206684.3|206534.3|206682.3|206532.3|23
1640743120000|2021-12-29 01:58:40|206683.4|206533.4|206688.2|206538.2|206688.2|206538.2|206683.4|206533.4|21
1640743130000|2021-12-29 01:58:50|206688|206538|206688.5|206538.5|206692.1|206542.1|206685.9|206535.9|25
1640743140000|2021-12-29 01:59:00|206688.7|206538.7|206685.8|206535.8|206690|206540|206683.8|206533.8|24
1640743150000|2021-12-29 01:59:10|206686.6|206536.6|206684.9|206534.9|206686.6|206536.6|206676.3|206526.3|31
1640743160000|2021-12-29 01:59:20|206683.4|206533.4|206684.2|206534.2|206685.5|206535.5|206682.6|206532.6|27
1640743170000|2021-12-29 01:59:30|206683.2|206533.2|206685.5|206535.5|206686.2|206536.2|206683.2|206533.2|24
1640743180000|2021-12-29 01:59:40|206685.7|206535.7|206686.6|206536.6|206688.3|206538.3|206684.1|206534.1|29
1640743190000|2021-12-29 01:59:50|206687.7|206537.7|206685.3|206535.3|206690.6|206540.6|206684.3|206534.3|27
1640743200000|2021-12-29 02:00:00|206684.1|206534.1|206682.3|206532.3|206689|206539|206675|206525|25
1640743210000|2021-12-29 02:00:10|206679.6|206529.6|206690.5|206540.5|206697.3|206547.3|206679.5|206529.5|26
1640743220000|2021-12-29 02:00:20|206694.3|206544.3|206691.4|206541.4|206695.2|206545.2|206689|206539|22
1640743230000|2021-12-29 02:00:30|206693.1|206543.1|206700.7|206550.7|206702.1|206552.1|206691.8|206541.8|21
1640743240000|2021-12-29 02:00:40|206696.6|206546.6|206693.6|206543.6|206700.1|206550.1|206693.2|206543.2|18
1640743250000|2021-12-29 02:00:50|206693.9|206543.9|206697.1|206547.1|206700.5|206550.5|206693.3|206543.3|14
1640743260000|2021-12-29 02:01:00|206698.2|206548.2|206686.2|206536.2|206698.8|206548.8|206684.8|206534.8|19
1640743270000|2021-12-29 02:01:10|206686.3|206536.3|206689.6|206539.6|206691.7|206541.7|206684.8|206534.8|19
1640743280000|2021-12-29 02:01:20|206689.9|206539.9|206686.5|206536.5|206690.2|206540.2|206685|206535|13
1640743290000|2021-12-29 02:01:30|206687.7|206537.7|206691.1|206541.1|206692.4|206542.4|206687.7|206537.7|14
1640743300000|2021-12-29 02:01:40|206691.2|206541.2|206691.1|206541.1|206695.8|206545.8|206690.6|206540.6|14
1640743310000|2021-12-29 02:01:50|206689.4|206539.4|206691.4|206541.4|206700.2|206550.2|206672.3|206522.3|18
1640743320000|2021-12-29 02:02:00|206690.1|206540.1|206692.8|206542.8|206692.8|206542.8|206689.4|206539.4|14
1640743330000|2021-12-29 02:02:10|206692.7|206542.7|206693|206543|206699.7|206549.7|206686.7|206536.7|17
1640743340000|2021-12-29 02:02:20|206693.6|206543.6|206693.4|206543.4|206700.8|206550.8|206692.3|206542.3|20
1640743350000|2021-12-29 02:02:30|206694.6|206544.6|206699.3|206549.3|206699.3|206549.3|206693.8|206543.8|13
1640743360000|2021-12-29 02:02:40|206696|206546|206693.7|206543.7|206696.1|206546.1|206689.2|206539.2|23
1640743370000|2021-12-29 02:02:50|206694|206544|206693.6|206543.6|206701|206551|206686.5|206536.5|11
1640743380000|2021-12-29 02:03:00|206689.4|206539.4|206702.1|206552.1|206702.1|206552.1|206689.4|206539.4|11
1640743390000|2021-12-29 02:03:10|206700.6|206550.6|206698.6|206548.6|206701.2|206551.2|206689.3|206539.3|12
1640743400000|2021-12-29 02:03:20|206698.7|206548.7|206694.8|206544.8|206703.4|206553.4|206692.8|206542.8|14
1640743410000|2021-12-29 02:03:30|206694.5|206544.5|206690.7|206540.7|206694.5|206544.5|206684.4|206534.4|14
1640743420000|2021-12-29 02:03:40|206697.7|206547.7|206674.6|206524.6|206697.7|206547.7|206669|206519|19
1640743430000|2021-12-29 02:03:50|206675.3|206525.3|206677.8|206527.8|206678.6|206528.6|206671.8|206521.8|23
1640743440000|2021-12-29 02:04:00|206678.8|206528.8|206678.3|206528.3|206679|206529|206676.5|206526.5|8
1640743450000|2021-12-29 02:04:10|206677.5|206527.5|206679.5|206529.5|206680|206530|206676.7|206526.7|9
1640743460000|2021-12-29 02:04:20|206678.3|206528.3|206680.8|206530.8|206681.5|206531.5|206678.3|206528.3|10
1640743470000|2021-12-29 02:04:30|206680.7|206530.7|206674|206524|206682.4|206532.4|206669|206519|15
1640743480000|2021-12-29 02:04:40|206675.8|206525.8|206674.4|206524.4|206675.8|206525.8|206672.8|206522.8|15
1640743490000|2021-12-29 02:04:50|206674.7|206524.7|206676.1|206526.1|206677.7|206527.7|206674.7|206524.7|16
1640743500000|2021-12-29 02:05:00|206675.8|206525.8|206676.9|206526.9|206677.6|206527.6|206675.7|206525.7|18
1640743510000|2021-12-29 02:05:10|206676.8|206526.8|206676.4|206526.4|206677.3|206527.3|206675|206525|14
1640743520000|2021-12-29 02:05:20|206675.7|206525.7|206675.5|206525.5|206676.7|206526.7|206674.2|206524.2|14
1640743530000|2021-12-29 02:05:30|206675.4|206525.4|206673.7|206523.7|206675.4|206525.4|206669.6|206519.6|14
1640743540000|2021-12-29 02:05:40|206674.8|206524.8|206675.9|206525.9|206676.8|206526.8|206673.7|206523.7|14
1640743550000|2021-12-29 02:05:50|206674.6|206524.6|206669.1|206519.1|206675.6|206525.6|206664.6|206514.6|13
1640743560000|2021-12-29 02:06:00|206662.3|206512.3|206664.7|206514.7|206672.8|206522.8|206653|206503|16
1640743570000|2021-12-29 02:06:10|206664|206514|206658.7|206508.7|206665.2|206515.2|206658.7|206508.7|9
1640743580000|2021-12-29 02:06:20|206658.6|206508.6|206670|206520|206671|206521|206658.6|206508.6|10
1640743590000|2021-12-29 02:06:30|206671.3|206521.3|206667|206517|206671.3|206521.3|206665.6|206515.6|9
1640743600000|2021-12-29 02:06:40|206669.3|206519.3|206668.3|206518.3|206669.3|206519.3|206667.6|206517.6|6
1640743610000|2021-12-29 02:06:50|206667.2|206517.2|206662.4|206512.4|206668.7|206518.7|206660|206510|14
1640743620000|2021-12-29 02:07:00|206661.7|206511.7|206686.9|206536.9|206688.3|206538.3|206661.6|206511.6|17
1640743630000|2021-12-29 02:07:10|206678.3|206528.3|206701.5|206551.5|206704.1|206554.1|206675.5|206525.5|13
1640743640000|2021-12-29 02:07:20|206699.2|206549.2|206697.6|206547.6|206708.8|206558.8|206693.7|206543.7|18
1640743650000|2021-12-29 02:07:30|206697.2|206547.2|206695.9|206545.9|206698.3|206548.3|206695.4|206545.4|11
1640743660000|2021-12-29 02:07:40|206697.3|206547.3|206701.6|206551.6|206701.6|206551.6|206686|206536|16
1640743670000|2021-12-29 02:07:50|206701.3|206551.3|206691.4|206541.4|206702|206552|206691.4|206541.4|10
1640743680000|2021-12-29 02:08:00|206693.8|206543.8|206702.9|206552.9|206702.9|206552.9|206693.8|206543.8|13
1640743690000|2021-12-29 02:08:10|206702.1|206552.1|206702.8|206552.8|206709.1|206559.1|206689.4|206539.4|13
1640743700000|2021-12-29 02:08:20|206708.1|206558.1|206708.8|206558.8|206717.7|206567.7|206704.9|206554.9|20
1640743710000|2021-12-29 02:08:30|206710.5|206560.5|206709.8|206559.8|206711.5|206561.5|206709.5|206559.5|12
1640743720000|2021-12-29 02:08:40|206709.5|206559.5|206712.5|206562.5|206712.9|206562.9|206709.5|206559.5|14
1640743730000|2021-12-29 02:08:50|206711.9|206561.9|206712.5|206562.5|206713|206563|206711.9|206561.9|12
1640743740000|2021-12-29 02:09:00|206711.8|206561.8|206711.9|206561.9|206712.8|206562.8|206710.1|206560.1|13
1640743750000|2021-12-29 02:09:10|206712|206562|206712.7|206562.7|206713.4|206563.4|206711.7|206561.7|12
1640743760000|2021-12-29 02:09:20|206712.6|206562.6|206710.6|206560.6|206712.6|206562.6|206707.2|206557.2|11
1640743770000|2021-12-29 02:09:30|206710.8|206560.8|206710.2|206560.2|206711.5|206561.5|206709|206559|12
1640743780000|2021-12-29 02:09:40|206711.2|206561.2|206708.8|206558.8|206711.5|206561.5|206708.8|206558.8|7
1640743790000|2021-12-29 02:09:50|206709.1|206559.1|206711.8|206561.8|206712.4|206562.4|206708.5|206558.5|7
1640743800000|2021-12-29 02:10:00|206712.3|206562.3|206710.5|206560.5|206712.3|206562.3|206709.4|206559.4|8
1640743810000|2021-12-29 02:10:10|206711|206561|206700.8|206550.8|206711|206561|206696.6|206546.6|15
1640743820000|2021-12-29 02:10:20|206700.1|206550.1|206700.5|206550.5|206704.7|206554.7|206695.2|206545.2|13
1640743830000|2021-12-29 02:10:30|206702.7|206552.7|206704.8|206554.8|206705.4|206555.4|206702.7|206552.7|7
1640743840000|2021-12-29 02:10:40|206703.9|206553.9|206703.5|206553.5|206706.7|206556.7|206703.5|206553.5|6
1640743850000|2021-12-29 02:10:50|206703.2|206553.2|206703.2|206553.2|206712.4|206562.4|206702.3|206552.3|13
1640743860000|2021-12-29 02:11:00|206700.1|206550.1|206710.1|206560.1|206710.5|206560.5|206700.1|206550.1|8
1640743870000|2021-12-29 02:11:10|206708.6|206558.6|206704.2|206554.2|206710.5|206560.5|206701.9|206551.9|11
1640743880000|2021-12-29 02:11:20|206711|206561|206705.1|206555.1|206716.5|206566.5|206702.8|206552.8|12
1640743890000|2021-12-29 02:11:30|206704.1|206554.1|206709.8|206559.8|206711.3|206561.3|206698.8|206548.8|7
1640743900000|2021-12-29 02:11:40|206710.8|206560.8|206705.5|206555.5|206713.1|206563.1|206701.2|206551.2|13
1640743910000|2021-12-29 02:11:50|206704.9|206554.9|206705.4|206555.4|206705.4|206555.4|206701.5|206551.5|10
1640743920000|2021-12-29 02:12:00|206702.7|206552.7|206698.9|206548.9|206705|206555|206698.9|206548.9|5
1640743930000|2021-12-29 02:12:10|206697.5|206547.5|206709|206559|206709|206559|206694.2|206544.2|9
1640743940000|2021-12-29 02:12:20|206707.5|206557.5|206708.9|206558.9|206710.8|206560.8|206707.5|206557.5|7
1640743950000|2021-12-29 02:12:30|206708|206558|206708.5|206558.5|206708.5|206558.5|206707.7|206557.7|3
1640743960000|2021-12-29 02:12:40|206709.4|206559.4|206709.4|206559.4|206709.4|206559.4|206708|206558|7
1640743970000|2021-12-29 02:12:50|206708.1|206558.1|206707.9|206557.9|206709.5|206559.5|206707.9|206557.9|3
1640743980000|2021-12-29 02:13:00|206709.2|206559.2|206702.6|206552.6|206709.2|206559.2|206694.4|206544.4|8
1640743990000|2021-12-29 02:13:10|206706.7|206556.7|206701.4|206551.4|206706.7|206556.7|206701.3|206551.3|10
1640744000000|2021-12-29 02:13:20|206700.7|206550.7|206700.3|206550.3|206704.4|206554.4|206698.7|206548.7|7
1640744010000|2021-12-29 02:13:30|206701|206551|206705.6|206555.6|206706|206556|206701|206551|5
1640744020000|2021-12-29 02:13:40|206703.7|206553.7|206700|206550|206703.7|206553.7|206695.4|206545.4|9
1640744030000|2021-12-29 02:13:50|206700.2|206550.2|206710.8|206560.8|206713.6|206563.6|206700.2|206550.2|16
1640744040000|2021-12-29 02:14:00|206711.1|206561.1|206706.8|206556.8|206711.1|206561.1|206697.2|206547.2|15
1640744050000|2021-12-29 02:14:10|206710.5|206560.5|206700.1|206550.1|206713.6|206563.6|206695.1|206545.1|8
1640744060000|2021-12-29 02:14:20|206699.7|206549.7|206705.1|206555.1|206705.1|206555.1|206699.5|206549.5|11
1640744070000|2021-12-29 02:14:30|206707.2|206557.2|206706.3|206556.3|206707.7|206557.7|206706.3|206556.3|7
1640744080000|2021-12-29 02:14:40|206705.6|206555.6|206696.6|206546.6|206707.9|206557.9|206696.6|206546.6|6
1640744090000|2021-12-29 02:14:50|206695.1|206545.1|206698.4|206548.4|206701.4|206551.4|206694.1|206544.1|10
1640744100000|2021-12-29 02:15:00|206700.4|206550.4|206704.2|206554.2|206704.2|206554.2|206697.2|206547.2|8
1640744110000|2021-12-29 02:15:10|206701.5|206551.5|206701|206551|206702.6|206552.6|206700|206550|11
1640744120000|2021-12-29 02:15:20|206701.9|206551.9|206704|206554|206711.2|206561.2|206701.9|206551.9|13
1640744130000|2021-12-29 02:15:30|206701.8|206551.8|206701|206551|206705.4|206555.4|206701|206551|11
1640744140000|2021-12-29 02:15:40|206702.3|206552.3|206701.1|206551.1|206705.1|206555.1|206699.7|206549.7|14
1640744150000|2021-12-29 02:15:50|206702.3|206552.3|206699|206549|206702.4|206552.4|206698.8|206548.8|8
1640744160000|2021-12-29 02:16:00|206698.2|206548.2|206700.3|206550.3|206703.5|206553.5|206697.1|206547.1|6
1640744170000|2021-12-29 02:16:10|206699.6|206549.6|206711.2|206561.2|206711.2|206561.2|206699.6|206549.6|8
1640744180000|2021-12-29 02:16:20|206711|206561|206708.9|206558.9|206711.1|206561.1|206708.9|206558.9|8
1640744190000|2021-12-29 02:16:30|206707.7|206557.7|206697.7|206547.7|206707.7|206557.7|206697.7|206547.7|5
1640744200000|2021-12-29 02:16:40|206699|206549|206699.8|206549.8|206706.3|206556.3|206696.9|206546.9|7
1640744210000|2021-12-29 02:16:50|206696.9|206546.9|206706.7|206556.7|206709.4|206559.4|206694.1|206544.1|9
1640744220000|2021-12-29 02:17:00|206703.8|206553.8|206705.6|206555.6|206710.6|206560.6|206703.8|206553.8|12
1640744230000|2021-12-29 02:17:10|206703|206553|206709.6|206559.6|206709.6|206559.6|206703|206553|9
1640744240000|2021-12-29 02:17:20|206710.3|206560.3|206703.2|206553.2|206710.6|206560.6|206701.7|206551.7|7
1640744250000|2021-12-29 02:17:30|206701.5|206551.5|206705.4|206555.4|206707|206557|206701.5|206551.5|12
1640744260000|2021-12-29 02:17:40|206696.6|206546.6|206707.2|206557.2|206707.7|206557.7|206696.6|206546.6|8
1640744270000|2021-12-29 02:17:50|206705.9|206555.9|206703.4|206553.4|206705.9|206555.9|206702.3|206552.3|9
1640744280000|2021-12-29 02:18:00|206703.2|206553.2|206701.7|206551.7|206705.7|206555.7|206701.2|206551.2|16
1640744290000|2021-12-29 02:18:10|206696|206546|206700.9|206550.9|206701.3|206551.3|206695.8|206545.8|16
1640744300000|2021-12-29 02:18:20|206700.7|206550.7|206694.2|206544.2|206704.2|206554.2|206694.2|206544.2|16
1640744310000|2021-12-29 02:18:30|206700.8|206550.8|206705.3|206555.3|206708.5|206558.5|206700.8|206550.8|14
1640744320000|2021-12-29 02:18:40|206704.1|206554.1|206711.1|206561.1|206711.7|206561.7|206704.1|206554.1|7
1640744330000|2021-12-29 02:18:50|206711.8|206561.8|206703.2|206553.2|206711.8|206561.8|206702|206552|8
1640744340000|2021-12-29 02:19:00|206703.8|206553.8|206705|206555|206706.5|206556.5|206703.8|206553.8|10
1640744350000|2021-12-29 02:19:10|206704.2|206554.2|206713|206563|206713.1|206563.1|206701.9|206551.9|16
1640744360000|2021-12-29 02:19:20|206712.1|206562.1|206703.4|206553.4|206712.9|206562.9|206701.2|206551.2|18
1640744370000|2021-12-29 02:19:30|206703.6|206553.6|206705.8|206555.8|206706.8|206556.8|206702.2|206552.2|14
1640744380000|2021-12-29 02:19:40|206702.1|206552.1|206711.3|206561.3|206711.3|206561.3|206702.1|206552.1|9
1640744390000|2021-12-29 02:19:50|206716|206566|206704.8|206554.8|206716|206566|206704.6|206554.6|16
1640744400000|2021-12-29 02:20:00|206705.3|206555.3|206711.7|206561.7|206713.5|206563.5|206704.7|206554.7|14
1640744410000|2021-12-29 02:20:10|206704.7|206554.7|206702.9|206552.9|206707|206557|206696.6|206546.6|16
1640744420000|2021-12-29 02:20:20|206701|206551|206709.1|206559.1|206709.9|206559.9|206701|206551|15
1640744430000|2021-12-29 02:20:30|206707.4|206557.4|206708|206558|206708|206558|206703.8|206553.8|14
1640744440000|2021-12-29 02:20:40|206707.7|206557.7|206708.6|206558.6|206708.7|206558.7|206705.2|206555.2|12
1640744450000|2021-12-29 02:20:50|206710.1|206560.1|206703.4|206553.4|206711.4|206561.4|206701.7|206551.7|15
1640744460000|2021-12-29 02:21:00|206703.2|206553.2|206701.5|206551.5|206705.1|206555.1|206700.5|206550.5|15
1640744470000|2021-12-29 02:21:10|206700.9|206550.9|206706.9|206556.9|206706.9|206556.9|206694.7|206544.7|8
1640744480000|2021-12-29 02:21:20|206703.4|206553.4|206701.9|206551.9|206706.5|206556.5|206699.7|206549.7|13
1640744490000|2021-12-29 02:21:30|206705|206555|206706.5|206556.5|206706.5|206556.5|206702.9|206552.9|4
1640744500000|2021-12-29 02:21:40|206704.3|206554.3|206702.7|206552.7|206710.7|206560.7|206699.6|206549.6|12
1640744510000|2021-12-29 02:21:50|206701.9|206551.9|206699.5|206549.5|206702|206552|206698.7|206548.7|8
1640744520000|2021-12-29 02:22:00|206703|206553|206676.5|206526.5|206704.7|206554.7|206670.5|206520.5|17
1640744530000|2021-12-29 02:22:10|206674.9|206524.9|206674.8|206524.8|206679.9|206529.9|206660.3|206510.3|25
1640744540000|2021-12-29 02:22:20|206674.6|206524.6|206652.7|206502.7|206682.2|206532.2|206630.8|206480.8|23
1640744550000|2021-12-29 02:22:30|206651.9|206501.9|206657.4|206507.4|206657.8|206507.8|206651.9|206501.9|20
1640744560000|2021-12-29 02:22:40|206657|206507|206665.6|206515.6|206665.6|206515.6|206657|206507|11
1640744570000|2021-12-29 02:22:50|206665|206515|206660.1|206510.1|206665|206515|206650.3|206500.3|16
1640744580000|2021-12-29 02:23:00|206643.3|206493.3|206647.8|206497.8|206654.6|206504.6|206643.3|206493.3|15
1640744590000|2021-12-29 02:23:10|206648.6|206498.6|206645|206495|206656.9|206506.9|206644.7|206494.7|25
1640744600000|2021-12-29 02:23:20|206648|206498|206652.5|206502.5|206652.8|206502.8|206644.7|206494.7|17
1640744610000|2021-12-29 02:23:30|206654.8|206504.8|206654.4|206504.4|206654.8|206504.8|206651.3|206501.3|14
1640744620000|2021-12-29 02:23:40|206649.4|206499.4|206654.5|206504.5|206655.1|206505.1|206648.9|206498.9|9
1640744630000|2021-12-29 02:23:50|206656.7|206506.7|206657.2|206507.2|206657.2|206507.2|206654|206504|11
1640744640000|2021-12-29 02:24:00|206655|206505|206658.4|206508.4|206660.2|206510.2|206655|206505|9
1640744650000|2021-12-29 02:24:10|206647.5|206497.5|206656.2|206506.2|206656.2|206506.2|206647.5|206497.5|8
1640744660000|2021-12-29 02:24:20|206655.6|206505.6|206648.7|206498.7|206655.9|206505.9|206642.8|206492.8|10
1640744670000|2021-12-29 02:24:30|206650.5|206500.5|206652.1|206502.1|206652.1|206502.1|206648.7|206498.7|6
1640744680000|2021-12-29 02:24:40|206655|206505|206647|206497|206655.2|206505.2|206644.1|206494.1|13
1640744690000|2021-12-29 02:24:50|206649.2|206499.2|206653.4|206503.4|206658|206508|206649.2|206499.2|15
1640744700000|2021-12-29 02:25:00|206652.7|206502.7|206659.1|206509.1|206662.8|206512.8|206648.8|206498.8|17
1640744710000|2021-12-29 02:25:10|206659|206509|206664.5|206514.5|206664.7|206514.7|206643.7|206493.7|22
1640744720000|2021-12-29 02:25:20|206663.7|206513.7|206677.4|206527.4|206708.5|206529.9|206660.5|206449.5|16
1640744730000|2021-12-29 02:25:30|206674|206524|206659.7|206509.7|206680.4|206530.4|206659.7|206509.7|16
1640744740000|2021-12-29 02:25:40|206662.1|206512.1|206666|206516|206669.4|206519.4|206662.1|206512.1|10
1640744750000|2021-12-29 02:25:50|206665.7|206515.7|206682.3|206532.3|206682.3|206532.3|206665.7|206515.7|8
1640744760000|2021-12-29 02:26:00|206680.9|206530.9|206657.9|206507.9|206680.9|206530.9|206657.9|206507.9|14
1640744770000|2021-12-29 02:26:10|206652.2|206502.2|206661.3|206511.3|206668.1|206518.1|206652.2|206502.2|8
1640744780000|2021-12-29 02:26:20|206662.4|206512.4|206679.9|206529.9|206679.9|206529.9|206661.7|206511.7|10
1640744790000|2021-12-29 02:26:30|206678.6|206528.6|206680.9|206530.9|206680.9|206530.9|206676.8|206526.8|16
1640744800000|2021-12-29 02:26:40|206680.5|206530.5|206682|206532|206684.6|206534.6|206680.1|206530.1|14
1640744810000|2021-12-29 02:26:50|206681.2|206531.2|206679.7|206529.7|206682.3|206532.3|206679.3|206529.3|10
1640744820000|2021-12-29 02:27:00|206686.1|206536.1|206684.2|206534.2|206686.1|206536.1|206682.8|206532.8|15
1640744830000|2021-12-29 02:27:10|206683|206533|206678.6|206528.6|206684.9|206534.9|206676.8|206526.8|17
1640744840000|2021-12-29 02:27:20|206679.5|206529.5|206684.3|206534.3|206691.5|206541.5|206678.5|206528.5|16
1640744850000|2021-12-29 02:27:30|206684.5|206534.5|206679.2|206529.2|206684.5|206534.5|206675.8|206525.8|16
1640744860000|2021-12-29 02:27:40|206680.1|206530.1|206682.4|206532.4|206682.5|206532.5|206680.1|206530.1|13
1640744870000|2021-12-29 02:27:50|206682.1|206532.1|206680.2|206530.2|206682.9|206532.9|206679.5|206529.5|15
1640744880000|2021-12-29 02:28:00|206679.1|206529.1|206679.4|206529.4|206680.7|206530.7|206679.1|206529.1|5
1640744890000|2021-12-29 02:28:10|206678.6|206528.6|206684.6|206534.6|206684.6|206534.6|206678.6|206528.6|5
1640744900000|2021-12-29 02:28:20|206683.8|206533.8|206668.2|206518.2|206684.1|206534.1|206661.7|206511.7|9
1640744910000|2021-12-29 02:28:30|206675.3|206525.3|206669|206519|206678.9|206528.9|206663.7|206513.7|16
1640744920000|2021-12-29 02:28:40|206663.4|206513.4|206665.2|206515.2|206666.1|206516.1|206663.1|206513.1|4
1640744930000|2021-12-29 02:28:50|206669.4|206519.4|206674.5|206524.5|206674.9|206524.9|206654.8|206504.8|21
1640744940000|2021-12-29 02:29:00|206674.4|206524.4|206653.1|206503.1|206674.4|206524.4|206646.4|206496.4|17
1640744950000|2021-12-29 02:29:10|206651.7|206501.7|206670.7|206520.7|206681.7|206531.7|206651.7|206501.7|16
1640744960000|2021-12-29 02:29:20|206671.1|206521.1|206674.1|206524.1|206675.2|206525.2|206671.1|206521.1|19
1640744970000|2021-12-29 02:29:30|206674.5|206524.5|206673.9|206523.9|206674.7|206524.7|206673.7|206523.7|12
1640744980000|2021-12-29 02:29:40|206673.7|206523.7|206675.9|206525.9|206677|206527|206673.7|206523.7|12
1640744990000|2021-12-29 02:29:50|206675.3|206525.3|206674.5|206524.5|206675.3|206525.3|206673.6|206523.6|13
1640745000000|2021-12-29 02:30:00|206674.4|206524.4|206657.2|206507.2|206674.4|206524.4|206654.1|206504.1|24
1640745010000|2021-12-29 02:30:10|206657.4|206507.4|206657.2|206507.2|206659.7|206509.7|206654.2|206504.2|22
1640745020000|2021-12-29 02:30:20|206657.5|206507.5|206668|206518|206671.8|206521.8|206654.3|206504.3|16
1640745030000|2021-12-29 02:30:30|206664.5|206514.5|206665.5|206515.5|206668.2|206518.2|206663.2|206513.2|13
1640745040000|2021-12-29 02:30:40|206665.8|206515.8|206656.8|206506.8|206696.5|206515.8|206653|206446.5|19
1640745050000|2021-12-29 02:30:50|206655.3|206505.3|206653.4|206503.4|206660.3|206510.3|206652|206502|11
1640745060000|2021-12-29 02:31:00|206656.8|206506.8|206658.2|206508.2|206658.2|206508.2|206651.1|206501.1|13
1640745070000|2021-12-29 02:31:10|206656.4|206506.4|206658.5|206508.5|206658.5|206508.5|206656.4|206506.4|8
1640745080000|2021-12-29 02:31:20|206659|206509|206657.6|206507.6|206660.1|206510.1|206652.6|206502.6|13
1640745090000|2021-12-29 02:31:30|206657.2|206507.2|206657.5|206507.5|206658.5|206508.5|206656.1|206506.1|17
1640745100000|2021-12-29 02:31:40|206657.1|206507.1|206650.1|206500.1|206659|206509|206650.1|206500.1|12
1640745110000|2021-12-29 02:31:50|206650.8|206500.8|206653.1|206503.1|206654|206504|206648.9|206498.9|13
1640745120000|2021-12-29 02:32:00|206652.6|206502.6|206658.4|206508.4|206658.4|206508.4|206652.6|206502.6|14
1640745130000|2021-12-29 02:32:10|206649.8|206499.8|206654.7|206504.7|206655.1|206505.1|206649.8|206499.8|12
1640745140000|2021-12-29 02:32:20|206653.5|206503.5|206649.8|206499.8|206655.9|206505.9|206649.8|206499.8|10
1640745150000|2021-12-29 02:32:30|206653.6|206503.6|206658.5|206508.5|206659.1|206509.1|206648.5|206498.5|7
1640745160000|2021-12-29 02:32:40|206657.2|206507.2|206654.1|206504.1|206659.1|206509.1|206650.7|206500.7|12
1640745170000|2021-12-29 02:32:50|206648.6|206498.6|206654.3|206504.3|206654.3|206504.3|206646.8|206496.8|12
1640745180000|2021-12-29 02:33:00|206654.5|206504.5|206656.6|206506.6|206658|206508|206654.5|206504.5|7
1640745190000|2021-12-29 02:33:10|206656.3|206506.3|206659.7|206509.7|206660.5|206510.5|206656.3|206506.3|6
1640745200000|2021-12-29 02:33:20|206664.1|206514.1|206661.6|206511.6|206664.1|206514.1|206661.5|206511.5|10
1640745210000|2021-12-29 02:33:30|206661.8|206511.8|206661.3|206511.3|206668.1|206518.1|206653.8|206503.8|19
1640745220000|2021-12-29 02:33:40|206661.9|206511.9|206656.5|206506.5|206661.9|206511.9|206653.6|206503.6|12
1640745230000|2021-12-29 02:33:50|206657.7|206507.7|206654|206504|206657.7|206507.7|206645.8|206495.8|19
1640745240000|2021-12-29 02:34:00|206654.2|206504.2|206664.8|206514.8|206665.4|206515.4|206651.5|206501.5|14
1640745250000|2021-12-29 02:34:10|206664.6|206514.6|206666|206516|206666.2|206516.2|206664.6|206514.6|19
1640745260000|2021-12-29 02:34:20|206665.9|206515.9|206671.7|206521.7|206671.7|206521.7|206665.4|206515.4|14
1640745270000|2021-12-29 02:34:30|206671.6|206521.6|206674.5|206524.5|206674.9|206524.9|206667.6|206517.6|17
1640745280000|2021-12-29 02:34:40|206674.6|206524.6|206670.2|206520.2|206674.9|206524.9|206670.2|206520.2|21
1640745290000|2021-12-29 02:34:50|206669.9|206519.9|206662.3|206512.3|206669.9|206519.9|206656.8|206506.8|21
1640745300000|2021-12-29 02:35:00|206661.7|206511.7|206660.2|206510.2|206663.6|206513.6|206655.2|206505.2|27
1640745310000|2021-12-29 02:35:10|206660.3|206510.3|206661.3|206511.3|206666.3|206516.3|206652.3|206502.3|23
1640745320000|2021-12-29 02:35:20|206660.5|206510.5|206663.6|206513.6|206667.7|206517.7|206660.5|206510.5|18
1640745330000|2021-12-29 02:35:30|206662.6|206512.6|206658.8|206508.8|206662.6|206512.6|206657.5|206507.5|20
1640745340000|2021-12-29 02:35:40|206658.9|206508.9|206654.1|206504.1|206660|206510|206654.1|206504.1|14
1640745350000|2021-12-29 02:35:50|206653.7|206503.7|206654.1|206504.1|206657.5|206507.5|206637.6|206487.6|18
1640745360000|2021-12-29 02:36:00|206655.1|206505.1|206657.2|206507.2|206657.2|206507.2|206655.1|206505.1|12
1640745370000|2021-12-29 02:36:10|206658.3|206508.3|206653.1|206503.1|206658.3|206508.3|206651.9|206501.9|10
1640745380000|2021-12-29 02:36:20|206652.4|206502.4|206653.6|206503.6|206653.6|206503.6|206651.8|206501.8|9
1640745390000|2021-12-29 02:36:30|206653.7|206503.7|206652.7|206502.7|206655.2|206505.2|206644.4|206494.4|16
1640745400000|2021-12-29 02:36:40|206653.9|206503.9|206649.2|206499.2|206653.9|206503.9|206641|206491|13
1640745410000|2021-12-29 02:36:50|206648.5|206498.5|206646.1|206496.1|206648.5|206498.5|206644.5|206494.5|9
1640745420000|2021-12-29 02:37:00|206649.8|206499.8|206650.5|206500.5|206650.9|206500.9|206648|206498|7
1640745430000|2021-12-29 02:37:10|206651.4|206501.4|206650.6|206500.6|206654.8|206504.8|206649|206499|17
1640745440000|2021-12-29 02:37:20|206650.3|206500.3|206654.9|206504.9|206655.4|206505.4|206650.3|206500.3|21
1640745450000|2021-12-29 02:37:30|206654.7|206504.7|206688|206413|206688|206509.9|206642.1|206413|21
1640745460000|2021-12-29 02:37:40|206648.2|206498.2|206652.2|206502.2|206653.2|206503.2|206642.5|206492.5|10
1640745470000|2021-12-29 02:37:50|206649|206499|206651.2|206501.2|206651.5|206501.5|206646|206496|20
1640745480000|2021-12-29 02:38:00|206650.8|206500.8|206654.6|206504.6|206654.6|206504.6|206650.8|206500.8|10
1640745490000|2021-12-29 02:38:10|206654.2|206504.2|206649.7|206499.7|206657.5|206507.5|206648.7|206498.7|9
1640745500000|2021-12-29 02:38:20|206650.7|206500.7|206647.1|206497.1|206656.2|206506.2|206646.9|206496.9|12
1640745510000|2021-12-29 02:38:30|206648.4|206498.4|206645.8|206495.8|206653.8|206503.8|206637.1|206487.1|16
1640745520000|2021-12-29 02:38:40|206642.7|206492.7|206636|206486|206647|206497|206633.4|206483.4|27
1640745530000|2021-12-29 02:38:50|206637.4|206487.4|206641.6|206491.6|206641.6|206491.6|206636|206486|21
1640745540000|2021-12-29 02:39:00|206642.2|206492.2|206644.7|206494.7|206644.7|206494.7|206641.9|206491.9|14
1640745550000|2021-12-29 02:39:10|206644.5|206494.5|206646.9|206496.9|206647.6|206497.6|206644.5|206494.5|16
1640745560000|2021-12-29 02:39:20|206647|206497|206641.6|206491.6|206647.3|206497.3|206640.1|206490.1|13
1640745570000|2021-12-29 02:39:30|206643.4|206493.4|206639|206489|206645.1|206495.1|206636.7|206486.7|20
1640745580000|2021-12-29 02:39:40|206640.7|206490.7|206649.1|206499.1|206654.4|206504.4|206640.7|206490.7|20
1640745590000|2021-12-29 02:39:50|206649.7|206499.7|206649.4|206499.4|206650|206500|206648.7|206498.7|9
1640745600000|2021-12-29 02:40:00|206648.9|206498.9|206646.3|206496.3|206649.3|206499.3|206646.3|206496.3|9
1640745610000|2021-12-29 02:40:10|206645.8|206495.8|206648|206498|206648|206498|206644.4|206494.4|10
1640745620000|2021-12-29 02:40:20|206646.8|206496.8|206647.1|206497.1|206647.7|206497.7|206644.4|206494.4|13
1640745630000|2021-12-29 02:40:30|206646.5|206496.5|206643.8|206493.8|206646.5|206496.5|206631.3|206481.3|13
1640745640000|2021-12-29 02:40:40|206644.7|206494.7|206646.9|206496.9|206646.9|206496.9|206644.2|206494.2|10
1640745650000|2021-12-29 02:40:50|206647.1|206497.1|206646.3|206496.3|206647.2|206497.2|206646.3|206496.3|8
1640745660000|2021-12-29 02:41:00|206646.8|206496.8|206646.3|206496.3|206647.4|206497.4|206645.8|206495.8|7
1640745670000|2021-12-29 02:41:10|206645.6|206495.6|206647.2|206497.2|206647.4|206497.4|206645.6|206495.6|8
1640745680000|2021-12-29 02:41:20|206647.5|206497.5|206647.2|206497.2|206647.6|206497.6|206639.2|206489.2|17
1640745690000|2021-12-29 02:41:30|206646.5|206496.5|206648.9|206498.9|206648.9|206498.9|206645|206495|9
1640745700000|2021-12-29 02:41:40|206649|206499|206652.5|206502.5|206655.1|206505.1|206646.8|206496.8|17
1640745710000|2021-12-29 02:41:50|206652.9|206502.9|206646.8|206496.8|206653|206503|206646.8|206496.8|8
1640745720000|2021-12-29 02:42:00|206647.9|206497.9|206647.8|206497.8|206648.2|206498.2|206646.9|206496.9|10
1640745730000|2021-12-29 02:42:10|206647.5|206497.5|206647.9|206497.9|206647.9|206497.9|206646.6|206496.6|10
1640745740000|2021-12-29 02:42:20|206646.7|206496.7|206645.1|206495.1|206646.7|206496.7|206645.1|206495.1|6
1640745750000|2021-12-29 02:42:30|206645.4|206495.4|206645.5|206495.5|206645.5|206495.5|206638.6|206488.6|11
1640745760000|2021-12-29 02:42:40|206644.5|206494.5|206647.7|206497.7|206648|206498|206644.3|206494.3|7
1640745770000|2021-12-29 02:42:50|206647.9|206497.9|206646|206496|206650.6|206500.6|206646|206496|9
1640745780000|2021-12-29 02:43:00|206647.5|206497.5|206645.2|206495.2|206647.5|206497.5|206643.4|206493.4|8
1640745790000|2021-12-29 02:43:10|206643.8|206493.8|206639.1|206489.1|206643.8|206493.8|206632.9|206482.9|6
1640745800000|2021-12-29 02:43:20|206639.8|206489.8|206679.9|206529.9|206682.2|206532.2|206639.8|206489.8|21
1640745810000|2021-12-29 02:43:30|206679.7|206529.7|206680.8|206530.8|206680.8|206530.8|206678.8|206528.8|18
1640745820000|2021-12-29 02:43:40|206680.9|206530.9|206675.5|206525.5|206680.9|206530.9|206673.4|206523.4|10
1640745830000|2021-12-29 02:43:50|206676.5|206526.5|206679.9|206529.9|206680.8|206530.8|206676.1|206526.1|14
1640745840000|2021-12-29 02:44:00|206679.7|206529.7|206701.4|206551.4|206703.5|206553.5|206679.7|206529.7|30
1640745850000|2021-12-29 02:44:10|206702|206552|206701.3|206551.3|206702|206552|206699|206549|25
1640745860000|2021-12-29 02:44:20|206701.5|206551.5|206701.4|206551.4|206701.5|206551.5|206697|206547|20
1640745870000|2021-12-29 02:44:30|206699.3|206549.3|206699.5|206549.5|206702.2|206552.2|206692.9|206542.9|27
1640745880000|2021-12-29 02:44:40|206699.9|206549.9|206699.5|206549.5|206701.3|206551.3|206694.5|206544.5|24
1640745890000|2021-12-29 02:44:50|206699|206549|206694.8|206544.8|206700.1|206550.1|206692.8|206542.8|16
1640745900000|2021-12-29 02:45:00|206700.9|206550.9|206705.1|206555.1|206707.3|206557.3|206698.6|206548.6|27
1640745910000|2021-12-29 02:45:10|206704.3|206554.3|206704.1|206554.1|206704.5|206554.5|206703.7|206553.7|12
1640745920000|2021-12-29 02:45:20|206704.6|206554.6|206703.6|206553.6|206704.7|206554.7|206703|206553|12
1640745930000|2021-12-29 02:45:30|206704.6|206554.6|206708.7|206558.7|206709.4|206559.4|206704.2|206554.2|18
1640745940000|2021-12-29 02:45:40|206706.8|206556.8|206702.6|206552.6|206707.2|206557.2|206702|206552|17
1640745950000|2021-12-29 02:45:50|206701.1|206551.1|206699.1|206549.1|206701.9|206551.9|206692.1|206542.1|18
1640745960000|2021-12-29 02:46:00|206698.9|206548.9|206699|206549|206699.6|206549.6|206698.7|206548.7|10
1640745970000|2021-12-29 02:46:10|206698.8|206548.8|206701.3|206551.3|206701.3|206551.3|206698.6|206548.6|13
1640745980000|2021-12-29 02:46:20|206701.4|206551.4|206708|206558|206714.5|206564.5|206701.2|206551.2|14
1640745990000|2021-12-29 02:46:30|206707.8|206557.8|206727.7|206577.7|206733.3|206583.3|206700.3|206550.3|27
1640746000000|2021-12-29 02:46:40|206728.5|206578.5|206725.2|206575.2|206728.5|206578.5|206721.9|206571.9|28
1640746010000|2021-12-29 02:46:50|206725.7|206575.7|206722.6|206572.6|206726|206576|206722.1|206572.1|18
1640746020000|2021-12-29 02:47:00|206722.7|206572.7|206732.3|206582.3|206732.5|206582.5|206722.2|206572.2|18
1640746030000|2021-12-29 02:47:10|206732.4|206582.4|206728.9|206578.9|206733.2|206583.2|206728.4|206578.4|18
1640746040000|2021-12-29 02:47:20|206729|206579|206725.7|206575.7|206729.7|206579.7|206725|206575|18
1640746050000|2021-12-29 02:47:30|206725.8|206575.8|206721.7|206571.7|206732.2|206582.2|206717.8|206567.8|19
1640746060000|2021-12-29 02:47:40|206721.9|206571.9|206725.4|206575.4|206725.6|206575.6|206721.7|206571.7|12
1640746070000|2021-12-29 02:47:50|206725.7|206575.7|206723.5|206573.5|206726.6|206576.6|206722.3|206572.3|13
1640746080000|2021-12-29 02:48:00|206724|206574|206744.2|206594.2|206744.2|206594.2|206723.3|206573.3|20
1640746090000|2021-12-29 02:48:10|206742.9|206592.9|206730.7|206580.7|206745.2|206595.2|206724|206574|19
1640746100000|2021-12-29 02:48:20|206730.6|206580.6|206730.8|206580.8|206731.2|206581.2|206726.4|206576.4|18
1640746110000|2021-12-29 02:48:30|206730.6|206580.6|206731.4|206581.4|206733|206583|206727.2|206577.2|16
1640746120000|2021-12-29 02:48:40|206732.2|206582.2|206729.5|206579.5|206732.2|206582.2|206727.3|206577.3|10
1640746130000|2021-12-29 02:48:50|206727.1|206577.1|206729.6|206579.6|206732.7|206582.7|206727.1|206577.1|12
1640746140000|2021-12-29 02:49:00|206730.5|206580.5|206716.9|206566.9|206732.6|206582.6|206707.9|206557.9|17
1640746150000|2021-12-29 02:49:10|206721.5|206571.5|206724.3|206574.3|206724.9|206574.9|206717.8|206567.8|20
1640746160000|2021-12-29 02:49:20|206723|206573|206721|206571|206723.9|206573.9|206721|206571|17
1640746170000|2021-12-29 02:49:30|206721.2|206571.2|206696.4|206546.4|206723.3|206573.3|206696.4|206546.4|21
1640746180000|2021-12-29 02:49:40|206699.8|206549.8|206695.7|206545.7|206700.1|206550.1|206692.5|206542.5|24
1640746190000|2021-12-29 02:49:50|206695.4|206545.4|206700.7|206550.7|206700.8|206550.8|206693.1|206543.1|18
1640746200000|2021-12-29 02:50:00|206700.4|206550.4|206725.8|206575.8|206732.4|206582.4|206700.4|206550.4|20
1640746210000|2021-12-29 02:50:10|206713.8|206563.8|206714.5|206564.5|206720|206570|206713.8|206563.8|16
1640746220000|2021-12-29 02:50:20|206713.6|206563.6|206713.8|206563.8|206716.1|206566.1|206713.6|206563.6|9
1640746230000|2021-12-29 02:50:30|206714.6|206564.6|206714.1|206564.1|206716.2|206566.2|206713.5|206563.5|5
1640746240000|2021-12-29 02:50:40|206714|206564|206709.2|206559.2|206714|206564|206709.2|206559.2|3
1640746250000|2021-12-29 02:50:50|206711.6|206561.6|206710.2|206560.2|206713.8|206563.8|206710.2|206560.2|9
1640746260000|2021-12-29 02:51:00|206707.1|206557.1|206696.8|206546.8|206723|206573|206693.4|206543.4|11
1640746270000|2021-12-29 02:51:10|206710.1|206560.1|206714.3|206564.3|206714.3|206564.3|206709.5|206559.5|11
1640746280000|2021-12-29 02:51:20|206714.7|206564.7|206695.2|206545.2|206714.7|206564.7|206691.9|206541.9|17
1640746290000|2021-12-29 02:51:30|206695.3|206545.3|206695.8|206545.8|206696.8|206546.8|206694.3|206544.3|21
1640746300000|2021-12-29 02:51:40|206695.9|206545.9|206695.1|206545.1|206696.8|206546.8|206695.1|206545.1|10
1640746310000|2021-12-29 02:51:50|206694.2|206544.2|206689.6|206539.6|206699.4|206549.4|206684.3|206534.3|21
1640746320000|2021-12-29 02:52:00|206690.4|206540.4|206689.3|206539.3|206690.6|206540.6|206687.7|206537.7|22
1640746330000|2021-12-29 02:52:10|206689|206539|206691.6|206541.6|206692.2|206542.2|206682.6|206532.6|24
1640746340000|2021-12-29 02:52:20|206692.7|206542.7|206705.8|206555.8|206706.4|206556.4|206691|206541|24
1640746350000|2021-12-29 02:52:30|206706|206556|206705.6|206555.6|206706.1|206556.1|206705.3|206555.3|13
1640746360000|2021-12-29 02:52:40|206703.8|206553.8|206705.5|206555.5|206705.5|206555.5|206703.8|206553.8|7
1640746370000|2021-12-29 02:52:50|206704.4|206554.4|206681.1|206531.1|206705.3|206555.3|206681|206531|30
1640746380000|2021-12-29 02:53:00|206681|206531|206681.2|206531.2|206682.7|206532.7|206678.5|206528.5|25
1640746390000|2021-12-29 02:53:10|206680.8|206530.8|206679.9|206529.9|206682.2|206532.2|206679|206529|19
1640746400000|2021-12-29 02:53:20|206679|206529|206680.8|206530.8|206681.3|206531.3|206679|206529|16
1640746410000|2021-12-29 02:53:30|206678.8|206528.8|206678.9|206528.9|206680.8|206530.8|206678.6|206528.6|17
1640746420000|2021-12-29 02:53:40|206679.6|206529.6|206681.3|206531.3|206683.9|206533.9|206679.6|206529.6|18
1640746430000|2021-12-29 02:53:50|206681.1|206531.1|206677.5|206527.5|206682.4|206532.4|206676.9|206526.9|19
1640746440000|2021-12-29 02:54:00|206677.9|206527.9|206681.3|206531.3|206681.3|206531.3|206677.9|206527.9|15
1640746450000|2021-12-29 02:54:10|206681|206531|206682.3|206532.3|206683.5|206533.5|206680.5|206530.5|18
1640746460000|2021-12-29 02:54:20|206681.9|206531.9|206682.4|206532.4|206682.7|206532.7|206681.3|206531.3|17
1640746470000|2021-12-29 02:54:30|206681.4|206531.4|206681.1|206531.1|206683.3|206533.3|206681.1|206531.1|19
1640746480000|2021-12-29 02:54:40|206682.5|206532.5|206674.3|206524.3|206682.8|206532.8|206669.8|206519.8|21
1640746490000|2021-12-29 02:54:50|206673.7|206523.7|206677.6|206527.6|206677.9|206527.9|206673.4|206523.4|24
1640746500000|2021-12-29 02:55:00|206677.5|206527.5|206678|206528|206678.6|206528.6|206676.5|206526.5|20
1640746510000|2021-12-29 02:55:10|206678.4|206528.4|206677.1|206527.1|206678.8|206528.8|206676.4|206526.4|15
1640746520000|2021-12-29 02:55:20|206677.6|206527.6|206677.4|206527.4|206678.7|206528.7|206676.5|206526.5|14
1640746530000|2021-12-29 02:55:30|206679.2|206529.2|206679.3|206529.3|206679.9|206529.9|206675.2|206525.2|21
1640746540000|2021-12-29 02:55:40|206674|206524|206681|206531|206682.7|206532.7|206673.3|206523.3|12
1640746550000|2021-12-29 02:55:50|206680.1|206530.1|206678.4|206528.4|206682.9|206532.9|206678.4|206528.4|12
1640746560000|2021-12-29 02:56:00|206678.6|206528.6|206680.8|206530.8|206681.1|206531.1|206678.6|206528.6|11
1640746570000|2021-12-29 02:56:10|206681.1|206531.1|206675.6|206525.6|206681.1|206531.1|206662.4|206512.4|21
1640746580000|2021-12-29 02:56:20|206676.7|206526.7|206674.1|206524.1|206676.7|206526.7|206672.1|206522.1|19
1640746590000|2021-12-29 02:56:30|206674.9|206524.9|206682.9|206532.9|206682.9|206532.9|206674|206524|19
1640746600000|2021-12-29 02:56:40|206682.1|206532.1|206677.5|206527.5|206692.4|206542.4|206676.1|206526.1|17
1640746610000|2021-12-29 02:56:50|206676.6|206526.6|206682.7|206532.7|206683.6|206533.6|206676.6|206526.6|17
1640746620000|2021-12-29 02:57:00|206683.3|206533.3|206677.5|206527.5|206683.3|206533.3|206677.5|206527.5|27
1640746630000|2021-12-29 02:57:10|206677.6|206527.6|206684|206534|206684|206534|206677.6|206527.6|15
1640746640000|2021-12-29 02:57:20|206682.9|206532.9|206677.8|206527.8|206684.1|206534.1|206676.8|206526.8|14
1640746650000|2021-12-29 02:57:30|206677.3|206527.3|206681.2|206531.2|206682.3|206532.3|206676.3|206526.3|18
1640746660000|2021-12-29 02:57:40|206680.8|206530.8|206684.5|206534.5|206685.7|206535.7|206679.7|206529.7|14
1640746670000|2021-12-29 02:57:50|206682.5|206532.5|206683.2|206533.2|206683.2|206533.2|206681.2|206531.2|14
1640746680000|2021-12-29 02:58:00|206682.8|206532.8|206680.9|206530.9|206684|206534|206677.7|206527.7|18
1640746690000|2021-12-29 02:58:10|206681.1|206531.1|206677.2|206527.2|206681.8|206531.8|206673.3|206523.3|18
1640746700000|2021-12-29 02:58:20|206675.9|206525.9|206675.8|206525.8|206681.2|206531.2|206674.9|206524.9|20
1640746710000|2021-12-29 02:58:30|206676|206526|206684.5|206534.5|206686.9|206536.9|206675.1|206525.1|17
1640746720000|2021-12-29 02:58:40|206682.5|206532.5|206677.4|206527.4|206685.6|206535.6|206669.4|206519.4|28
1640746730000|2021-12-29 02:58:50|206675.4|206525.4|206675.9|206525.9|206676.9|206526.9|206672.6|206522.6|25
1640746740000|2021-12-29 02:59:00|206676.5|206526.5|206670.8|206520.8|206676.5|206526.5|206670.7|206520.7|20
1640746750000|2021-12-29 02:59:10|206671.1|206521.1|206673.7|206523.7|206676.2|206526.2|206671.1|206521.1|17
1640746760000|2021-12-29 02:59:20|206674|206524|206673.1|206523.1|206675.4|206525.4|206672.9|206522.9|21
1640746770000|2021-12-29 02:59:30|206672.9|206522.9|206678.6|206528.6|206678.6|206528.6|206667.7|206517.7|24
1640746780000|2021-12-29 02:59:40|206678.7|206528.7|206676.4|206526.4|206678.7|206528.7|206674.7|206524.7|18
1640746790000|2021-12-29 02:59:50|206677.1|206527.1|206673|206523|206679.7|206529.7|206672|206522|24
1640746800000|2021-12-29 03:00:00|206673.1|206523.1|206680.8|206530.8|206680.8|206530.8|206672.5|206522.5|20
1640746810000|2021-12-29 03:00:10|206679.9|206529.9|206682.8|206532.8|206682.9|206532.9|206677.2|206527.2|18
1640746820000|2021-12-29 03:00:20|206681.9|206531.9|206671.2|206521.2|206685.3|206535.3|206670.8|206520.8|21
1640746830000|2021-12-29 03:00:30|206671.4|206521.4|206674.3|206524.3|206676.2|206526.2|206671|206521|21
1640746840000|2021-12-29 03:00:40|206673.9|206523.9|206674.2|206524.2|206674.7|206524.7|206671.8|206521.8|23
1640746850000|2021-12-29 03:00:50|206673.5|206523.5|206682.4|206532.4|206682.4|206532.4|206673.5|206523.5|15
1640746860000|2021-12-29 03:01:00|206681.4|206531.4|206682|206532|206682|206532|206679.8|206529.8|23
1640746870000|2021-12-29 03:01:10|206680.6|206530.6|206681.9|206531.9|206682.4|206532.4|206679.8|206529.8|20
1640746880000|2021-12-29 03:01:20|206681.1|206531.1|206658.6|206508.6|206681.4|206531.4|206654.4|206504.4|18
1640746890000|2021-12-29 03:01:30|206657.3|206507.3|206663|206513|206674|206524|206657.3|206507.3|27
1640746900000|2021-12-29 03:01:40|206662.9|206512.9|206673.7|206523.7|206686.2|206536.2|206662.6|206512.6|28
1640746910000|2021-12-29 03:01:50|206676|206526|206677.8|206527.8|206678.3|206528.3|206674.4|206524.4|20
1640746920000|2021-12-29 03:02:00|206677.6|206527.6|206676.9|206526.9|206679.1|206529.1|206675.6|206525.6|19
1640746930000|2021-12-29 03:02:10|206677.2|206527.2|206678.9|206528.9|206678.9|206528.9|206675.5|206525.5|13
1640746940000|2021-12-29 03:02:20|206678.2|206528.2|206674.9|206524.9|206678.2|206528.2|206674.9|206524.9|6
1640746950000|2021-12-29 03:02:30|206675.4|206525.4|206672|206522|206675.4|206525.4|206669.9|206519.9|5
1640746960000|2021-12-29 03:02:40|206658.7|206508.7|206676.1|206526.1|206676.1|206526.1|206656.9|206506.9|9
1640746970000|2021-12-29 03:02:50|206674|206524|206676.1|206526.1|206676.2|206526.2|206673.8|206523.8|21
1640746980000|2021-12-29 03:03:00|206675.9|206525.9|206676.2|206526.2|206676.2|206526.2|206675.1|206525.1|15
1640746990000|2021-12-29 03:03:10|206676.4|206526.4|206675.4|206525.4|206677.5|206527.5|206675.2|206525.2|14
1640747000000|2021-12-29 03:03:20|206675.5|206525.5|206669.6|206519.6|206678|206528|206666.2|206516.2|16
1640747010000|2021-12-29 03:03:30|206670.3|206520.3|206665.8|206515.8|206670.6|206520.6|206663.9|206513.9|15
1640747020000|2021-12-29 03:03:40|206663.3|206513.3|206665.8|206515.8|206668.7|206518.7|206654.2|206504.2|27
1640747030000|2021-12-29 03:03:50|206666.8|206516.8|206675.9|206525.9|206676.8|206526.8|206665.8|206515.8|24
1640747040000|2021-12-29 03:04:00|206675.1|206525.1|206676|206526|206691.8|206541.8|206670.6|206520.6|29
1640747050000|2021-12-29 03:04:10|206676.1|206526.1|206675.1|206525.1|206676.1|206526.1|206671.5|206521.5|17
1640747060000|2021-12-29 03:04:20|206674.7|206524.7|206673.2|206523.2|206677.3|206527.3|206672.7|206522.7|8
1640747070000|2021-12-29 03:04:30|206673.9|206523.9|206676.6|206526.6|206676.6|206526.6|206673.4|206523.4|4
1640747080000|2021-12-29 03:04:40|206675.5|206525.5|206674|206524|206675.5|206525.5|206674|206524|4
1640747090000|2021-12-29 03:04:50|206686.1|206536.1|206674.5|206524.5|206686.1|206536.1|206674.5|206524.5|6
1640747100000|2021-12-29 03:05:00|206674.7|206524.7|206672.7|206522.7|206675.5|206525.5|206669.9|206519.9|7
1640747110000|2021-12-29 03:05:10|206675.9|206525.9|206674|206524|206675.9|206525.9|206673.1|206523.1|9
1640747120000|2021-12-29 03:05:20|206673.2|206523.2|206675.8|206525.8|206678.9|206528.9|206673.2|206523.2|7
1640747130000|2021-12-29 03:05:30|206675.5|206525.5|206681|206531|206683.6|206533.6|206671.5|206521.5|8
1640747140000|2021-12-29 03:05:40|206679.8|206529.8|206674.4|206524.4|206679.8|206529.8|206672.6|206522.6|7
1640747150000|2021-12-29 03:05:50|206673.9|206523.9|206672.6|206522.6|206678.6|206528.6|206670.6|206520.6|12
1640747160000|2021-12-29 03:06:00|206673.5|206523.5|206676.3|206526.3|206676.7|206526.7|206673.5|206523.5|9
1640747170000|2021-12-29 03:06:10|206676.9|206526.9|206675.7|206525.7|206677.1|206527.1|206675.7|206525.7|3
1640747180000|2021-12-29 03:06:20|206676.1|206526.1|206677.5|206527.5|206679.7|206529.7|206676.1|206526.1|6
1640747190000|2021-12-29 03:06:30|206677.2|206527.2|206676.9|206526.9|206677.2|206527.2|206676.1|206526.1|7
1640747200000|2021-12-29 03:06:40|206679.1|206529.1|206675.9|206525.9|206679.8|206529.8|206675.9|206525.9|6
1640747210000|2021-12-29 03:06:50|206675.8|206525.8|206675.5|206525.5|206675.8|206525.8|206670.1|206520.1|7
1640747220000|2021-12-29 03:07:00|206674.8|206524.8|206671.1|206521.1|206674.8|206524.8|206671.1|206521.1|8
1640747230000|2021-12-29 03:07:10|206659.4|206509.4|206672.5|206522.5|206672.5|206522.5|206659.4|206509.4|5
1640747240000|2021-12-29 03:07:20|206668.2|206518.2|206675.4|206525.4|206676.9|206526.9|206665.8|206515.8|4
1640747250000|2021-12-29 03:07:30|206673.1|206523.1|206678|206528|206678|206528|206673.1|206523.1|4
1640747260000|2021-12-29 03:07:40|206676.1|206526.1|206664.7|206514.7|206677.8|206527.8|206664.7|206514.7|8
1640747270000|2021-12-29 03:07:50|206673.4|206523.4|206672.1|206522.1|206673.7|206523.7|206672.1|206522.1|5
1640747280000|2021-12-29 03:08:00|206672.6|206522.6|206677.4|206527.4|206678.2|206528.2|206672.6|206522.6|12
1640747290000|2021-12-29 03:08:10|206677.6|206527.6|206678.2|206528.2|206678.2|206528.2|206675.9|206525.9|6
1640747300000|2021-12-29 03:08:20|206675.9|206525.9|206670.3|206520.3|206678.4|206528.4|206669.3|206519.3|8
1640747310000|2021-12-29 03:08:30|206670.1|206520.1|206669.7|206519.7|206671.8|206521.8|206668.7|206518.7|6
1640747320000|2021-12-29 03:08:40|206674.8|206524.8|206671.9|206521.9|206674.8|206524.8|206665.1|206515.1|10
1640747330000|2021-12-29 03:08:50|206675.8|206525.8|206675.4|206525.4|206676.5|206526.5|206675.4|206525.4|5
1640747340000|2021-12-29 03:09:00|206678.8|206528.8|206677.7|206527.7|206681.7|206531.7|206677.7|206527.7|6
1640747350000|2021-12-29 03:09:10|206677.5|206527.5|206673.6|206523.6|206677.5|206527.5|206671.7|206521.7|10
1640747360000|2021-12-29 03:09:20|206674.1|206524.1|206677.8|206527.8|206677.8|206527.8|206674.1|206524.1|9
1640747370000|2021-12-29 03:09:30|206679.2|206529.2|206678.3|206528.3|206679.2|206529.2|206677.2|206527.2|6
1640747380000|2021-12-29 03:09:40|206679.1|206529.1|206683.8|206533.8|206685.3|206535.3|206679|206529|7
1640747390000|2021-12-29 03:09:50|206679.7|206529.7|206677.5|206527.5|206679.7|206529.7|206658.4|206508.4|18
1640747400000|2021-12-29 03:10:00|206675.9|206525.9|206669|206519|206678.9|206528.9|206667|206517|11
1640747410000|2021-12-29 03:10:10|206670.1|206520.1|206657.7|206507.7|206670.5|206520.5|206657.7|206507.7|20
1640747420000|2021-12-29 03:10:20|206657.2|206507.2|206663.4|206513.4|206663.4|206513.4|206656.9|206506.9|19
1640747430000|2021-12-29 03:10:30|206663.5|206513.5|206660.7|206510.7|206667.8|206517.8|206660.7|206510.7|18
1640747440000|2021-12-29 03:10:40|206662|206512|206660.2|206510.2|206662|206512|206655.1|206505.1|24
1640747450000|2021-12-29 03:10:50|206661|206511|206658.9|206508.9|206661|206511|206656.3|206506.3|23
1640747460000|2021-12-29 03:11:00|206659.2|206509.2|206654.5|206504.5|206661.9|206511.9|206654.5|206504.5|13
1640747470000|2021-12-29 03:11:10|206656.4|206506.4|206660.1|206510.1|206662.9|206512.9|206649.6|206499.6|18
1640747480000|2021-12-29 03:11:20|206659.8|206509.8|206644.2|206494.2|206661.4|206511.4|206641.3|206491.3|22
1640747490000|2021-12-29 03:11:30|206649|206499|206653.2|206503.2|206657|206507|206647.9|206497.9|21
1640747500000|2021-12-29 03:11:40|206652.7|206502.7|206661.1|206511.1|206661.8|206511.8|206645|206495|22
1640747510000|2021-12-29 03:11:50|206662.5|206512.5|206666.7|206516.7|206667.6|206517.6|206661.6|206511.6|22
1640747520000|2021-12-29 03:12:00|206666.8|206516.8|206663.9|206513.9|206667.4|206517.4|206663.9|206513.9|18
1640747530000|2021-12-29 03:12:10|206662.7|206512.7|206664.4|206514.4|206666.3|206516.3|206662.7|206512.7|19
1640747540000|2021-12-29 03:12:20|206665.5|206515.5|206664.7|206514.7|206665.5|206515.5|206664.6|206514.6|3
1640747550000|2021-12-29 03:12:30|206664.1|206514.1|206661.3|206511.3|206664.1|206514.1|206655.5|206505.5|8
1640747560000|2021-12-29 03:12:40|206661|206511|206659.7|206509.7|206664.4|206514.4|206659.7|206509.7|5
1640747570000|2021-12-29 03:12:50|206662.1|206512.1|206665.5|206515.5|206665.5|206515.5|206662.1|206512.1|5
1640747580000|2021-12-29 03:13:00|206662.2|206512.2|206654.1|206504.1|206664.3|206514.3|206648.3|206498.3|25
1640747590000|2021-12-29 03:13:10|206655.1|206505.1|206654.1|206504.1|206656|206506|206644|206494|23
1640747600000|2021-12-29 03:13:20|206654.7|206504.7|206651.8|206501.8|206656.1|206506.1|206651.7|206501.7|13
1640747610000|2021-12-29 03:13:30|206652.3|206502.3|206654.4|206504.4|206657.7|206507.7|206651.6|206501.6|9
1640747620000|2021-12-29 03:13:40|206653.3|206503.3|206655.4|206505.4|206656.3|206506.3|206653.2|206503.2|14
1640747630000|2021-12-29 03:13:50|206655.5|206505.5|206654.1|206504.1|206658.6|206508.6|206654.1|206504.1|13
1640747640000|2021-12-29 03:14:00|206654.3|206504.3|206651|206501|206657.5|206507.5|206651|206501|8
1640747650000|2021-12-29 03:14:10|206651.4|206501.4|206654.5|206504.5|206655.4|206505.4|206651.4|206501.4|11
1640747660000|2021-12-29 03:14:20|206654.3|206504.3|206658.1|206508.1|206658.6|206508.6|206654.3|206504.3|12
1640747670000|2021-12-29 03:14:30|206653|206503|206657.6|206507.6|206658.3|206508.3|206653|206503|8
1640747680000|2021-12-29 03:14:40|206661.3|206511.3|206653.8|206503.8|206661.3|206511.3|206650.2|206500.2|13
1640747690000|2021-12-29 03:14:50|206654.1|206504.1|206654.3|206504.3|206657.4|206507.4|206653.8|206503.8|20
1640747700000|2021-12-29 03:15:00|206655.4|206505.4|206651.6|206501.6|206655.9|206505.9|206650|206500|20
1640747710000|2021-12-29 03:15:10|206651.5|206501.5|206655.9|206505.9|206657.4|206507.4|206651.5|206501.5|17
1640747720000|2021-12-29 03:15:20|206656.6|206506.6|206654.3|206504.3|206657.7|206507.7|206653.6|206503.6|14
1640747730000|2021-12-29 03:15:30|206652.7|206502.7|206656.5|206506.5|206656.5|206506.5|206652.7|206502.7|17
1640747740000|2021-12-29 03:15:40|206656.6|206506.6|206655|206505|206657.3|206507.3|206654.5|206504.5|11
1640747750000|2021-12-29 03:15:50|206655.6|206505.6|206648.5|206498.5|206657|206507|206648.5|206498.5|13
1640747760000|2021-12-29 03:16:00|206646.7|206496.7|206651.8|206501.8|206652.8|206502.8|206646.7|206496.7|11
1640747770000|2021-12-29 03:16:10|206651.4|206501.4|206654.1|206504.1|206655.3|206505.3|206651.4|206501.4|10
1640747780000|2021-12-29 03:16:20|206660.4|206510.4|206654.4|206504.4|206660.4|206510.4|206654.3|206504.3|8
1640747790000|2021-12-29 03:16:30|206651.2|206501.2|206652.4|206502.4|206655.2|206505.2|206650.8|206500.8|11
1640747800000|2021-12-29 03:16:40|206651|206501|206651.9|206501.9|206660.2|206510.2|206648.1|206498.1|12
1640747810000|2021-12-29 03:16:50|206654.3|206504.3|206649|206499|206655.7|206505.7|206645.9|206495.9|24
1640747820000|2021-12-29 03:17:00|206651.4|206501.4|206656.4|206506.4|206658.2|206508.2|206651.4|206501.4|11
1640747830000|2021-12-29 03:17:10|206657.9|206507.9|206655.2|206505.2|206657.9|206507.9|206653.9|206503.9|5
1640747840000|2021-12-29 03:17:20|206656.5|206506.5|206668.4|206518.4|206668.9|206518.9|206656.2|206506.2|10
1640747850000|2021-12-29 03:17:30|206666.4|206516.4|206663.8|206513.8|206669.1|206519.1|206653.1|206503.1|12
1640747860000|2021-12-29 03:17:40|206667.6|206517.6|206660.7|206510.7|206670.1|206520.1|206660.7|206510.7|11
1640747870000|2021-12-29 03:17:50|206661.4|206511.4|206673.5|206523.5|206715|206523.5|206657.3|206457|8
1640747880000|2021-12-29 03:18:00|206672.6|206522.6|206673|206523|206676|206526|206668.3|206518.3|10
1640747890000|2021-12-29 03:18:10|206670.4|206520.4|206676.6|206526.6|206677.1|206527.1|206667.3|206517.3|4
1640747900000|2021-12-29 03:18:20|206675.7|206525.7|206668|206518|206677.9|206527.9|206667.5|206517.5|7
1640747910000|2021-12-29 03:18:30|206667.8|206517.8|206680.1|206530.1|206680.1|206530.1|206661.9|206511.9|11
1640747920000|2021-12-29 03:18:40|206672.2|206522.2|206679.3|206529.3|206679.3|206529.3|206672.2|206522.2|5
1640747930000|2021-12-29 03:18:50|206676.9|206526.9|206672.2|206522.2|206681.1|206531.1|206669.3|206519.3|7
1640747940000|2021-12-29 03:19:00|206672.7|206522.7|206673.4|206523.4|206673.5|206523.5|206672.7|206522.7|4
1640747950000|2021-12-29 03:19:10|206671.5|206521.5|206674|206524|206678.2|206528.2|206667.6|206517.6|5
1640747960000|2021-12-29 03:19:20|206673.7|206523.7|206669.3|206519.3|206673.7|206523.7|206664.3|206514.3|5
1640747970000|2021-12-29 03:19:30|206670.3|206520.3|206654.9|206504.9|206670.3|206520.3|206654.9|206504.9|10
1640747980000|2021-12-29 03:19:40|206652.1|206502.1|206661.9|206511.9|206663.7|206513.7|206652.1|206502.1|13
1640747990000|2021-12-29 03:19:50|206660.4|206510.4|206664.2|206514.2|206665.9|206515.9|206660.4|206510.4|8
1640748000000|2021-12-29 03:20:00|206663.9|206513.9|206680.3|206530.3|206685.4|206535.4|206662|206512|20
1640748010000|2021-12-29 03:20:10|206685.8|206535.8|206686.6|206536.6|206687.6|206537.6|206684.6|206534.6|11
1640748020000|2021-12-29 03:20:20|206686.2|206536.2|206683.6|206533.6|206691.4|206541.4|206682.9|206532.9|14
1640748030000|2021-12-29 03:20:30|206683.1|206533.1|206690.1|206540.1|206695.1|206545.1|206677.8|206527.8|19
1640748040000|2021-12-29 03:20:40|206688.6|206538.6|206688.3|206538.3|206690.7|206540.7|206686.7|206536.7|14
1640748050000|2021-12-29 03:20:50|206687|206537|206680.9|206530.9|206694|206544|206680.3|206530.3|19
1640748060000|2021-12-29 03:21:00|206676.1|206526.1|206675.7|206525.7|206681.2|206531.2|206667.8|206517.8|20
1640748070000|2021-12-29 03:21:10|206674.6|206524.6|206673.9|206523.9|206678.2|206528.2|206672.6|206522.6|15
1640748080000|2021-12-29 03:21:20|206672.8|206522.8|206677.3|206527.3|206678.5|206528.5|206672.2|206522.2|6
1640748090000|2021-12-29 03:21:30|206676.6|206526.6|206679.7|206529.7|206679.7|206529.7|206670.1|206520.1|10
1640748100000|2021-12-29 03:21:40|206678.7|206528.7|206678.7|206528.7|206679.7|206529.7|206678.5|206528.5|6
1640748110000|2021-12-29 03:21:50|206678.3|206528.3|206681.4|206531.4|206681.4|206531.4|206677.4|206527.4|8
1640748120000|2021-12-29 03:22:00|206679.7|206529.7|206675.3|206525.3|206680.2|206530.2|206674.2|206524.2|10
1640748130000|2021-12-29 03:22:10|206673.3|206523.3|206674.8|206524.8|206675.9|206525.9|206666|206516|13
1640748140000|2021-12-29 03:22:20|206674.7|206524.7|206679.2|206529.2|206679.4|206529.4|206674.7|206524.7|8
1640748150000|2021-12-29 03:22:30|206679|206529|206679.5|206529.5|206681.9|206531.9|206679|206529|9
1640748160000|2021-12-29 03:22:40|206678.9|206528.9|206681.5|206531.5|206684|206534|206678.9|206528.9|5
1640748170000|2021-12-29 03:22:50|206681.2|206531.2|206666.7|206516.7|206681.2|206531.2|206663.2|206513.2|5
1640748180000|2021-12-29 03:23:00|206661.2|206511.2|206674.7|206524.7|206675.5|206525.5|206660.4|206510.4|9
1640748190000|2021-12-29 03:23:10|206676.4|206526.4|206677.7|206527.7|206677.7|206527.7|206676.4|206526.4|5
1640748200000|2021-12-29 03:23:20|206677.5|206527.5|206677.1|206527.1|206678.2|206528.2|206677.1|206527.1|5
1640748210000|2021-12-29 03:23:30|206678.3|206528.3|206692.2|206542.2|206692.2|206542.2|206678.3|206528.3|2
1640748220000|2021-12-29 03:23:40|206687.3|206537.3|206679.1|206529.1|206687.3|206537.3|206672|206522|8
1640748230000|2021-12-29 03:23:50|206678|206528|206664.6|206514.6|206678|206528|206664.6|206514.6|7
1640748240000|2021-12-29 03:24:00|206669|206519|206671|206521|206671|206521|206668.9|206518.9|3
1640748250000|2021-12-29 03:24:10|206666.6|206516.6|206675.3|206525.3|206675.3|206525.3|206666.6|206516.6|5
1640748260000|2021-12-29 03:24:20|206677|206527|206677.3|206527.3|206677.7|206527.7|206676.6|206526.6|6
1640748270000|2021-12-29 03:24:30|206678|206528|206678.6|206528.6|206678.6|206528.6|206677.3|206527.3|4
1640748280000|2021-12-29 03:24:40|206681.5|206531.5|206678.7|206528.7|206682.9|206532.9|206678|206528|5
1640748290000|2021-12-29 03:24:50|206680|206530|206675.1|206525.1|206680|206530|206668|206518|5
1640748300000|2021-12-29 03:25:00|206675.8|206525.8|206669.6|206519.6|206675.8|206525.8|206665.2|206515.2|4
1640748310000|2021-12-29 03:25:10|206673.6|206523.6|206671.8|206521.8|206675.4|206525.4|206671.8|206521.8|7
1640748320000|2021-12-29 03:25:20|206672.6|206522.6|206674.3|206524.3|206674.3|206524.3|206672.6|206522.6|3
1640748330000|2021-12-29 03:25:30|206676.9|206526.9|206683.6|206533.6|206683.9|206533.9|206669.9|206519.9|4
1640748340000|2021-12-29 03:25:40|206681|206531|206674|206524|206681|206531|206671|206521|5
1640748350000|2021-12-29 03:25:50|206675.4|206525.4|206673|206523|206676.6|206526.6|206668.8|206518.8|5
1640748360000|2021-12-29 03:26:00|206669.3|206519.3|206674.7|206524.7|206674.7|206524.7|206669.3|206519.3|6
1640748370000|2021-12-29 03:26:10|206676.3|206526.3|206668.1|206518.1|206676.5|206526.5|206668.1|206518.1|5
1640748380000|2021-12-29 03:26:20|206673.5|206523.5|206668.9|206518.9|206674.6|206524.6|206668.9|206518.9|5
1640748390000|2021-12-29 03:26:30|206670.5|206520.5|206671.7|206521.7|206671.7|206521.7|206670.5|206520.5|2
1640748400000|2021-12-29 03:26:40|206662.6|206512.6|206679.2|206529.2|206679.2|206529.2|206662.6|206512.6|9
1640748410000|2021-12-29 03:26:50|206680.2|206530.2|206679.9|206529.9|206680.2|206530.2|206679.9|206529.9|2
1640748420000|2021-12-29 03:27:00|206679.8|206529.8|206681.1|206531.1|206681.3|206531.3|206679.8|206529.8|3
1640748430000|2021-12-29 03:27:10|206683.5|206533.5|206673.1|206523.1|206683.5|206533.5|206671.9|206521.9|6
1640748440000|2021-12-29 03:27:20|206672.9|206522.9|206673.6|206523.6|206673.6|206523.6|206666.8|206516.8|3
1640748450000|2021-12-29 03:27:30|206674.3|206524.3|206661.8|206511.8|206677.9|206527.9|206661.8|206511.8|8
1640748460000|2021-12-29 03:27:40|206659.5|206509.5|206694|206544|206698.2|206548.2|206659.5|206509.5|18
1640748470000|2021-12-29 03:27:50|206692.7|206542.7|206692.2|206542.2|206692.9|206542.9|206691.5|206541.5|16
1640748480000|2021-12-29 03:28:00|206692.3|206542.3|206699.8|206549.8|206717.7|206567.7|206687.5|206537.5|17
1640748490000|2021-12-29 03:28:10|206698.2|206548.2|206709.8|206559.8|206710.1|206560.1|206697.6|206547.6|25
1640748500000|2021-12-29 03:28:20|206710|206560|206691.3|206541.3|206713|206563|206690.7|206540.7|24
1640748510000|2021-12-29 03:28:30|206694.5|206544.5|206692.4|206542.4|206697.2|206547.2|206691.5|206541.5|15
1640748520000|2021-12-29 03:28:40|206691.6|206541.6|206693.9|206543.9|206697.3|206547.3|206691.6|206541.6|11
1640748530000|2021-12-29 03:28:50|206694.1|206544.1|206698.1|206548.1|206698.1|206548.1|206693.7|206543.7|9
1640748540000|2021-12-29 03:29:00|206697.9|206547.9|206697.5|206547.5|206717.8|206567.8|206694.7|206544.7|10
1640748550000|2021-12-29 03:29:10|206697.2|206547.2|206696.9|206546.9|206698.8|206548.8|206695.5|206545.5|11
1640748560000|2021-12-29 03:29:20|206695.9|206545.9|206695.6|206545.6|206699.1|206549.1|206688.6|206538.6|12
1640748570000|2021-12-29 03:29:30|206696.1|206546.1|206699.1|206549.1|206699.1|206549.1|206695.1|206545.1|10
1640748580000|2021-12-29 03:29:40|206697.5|206547.5|206695.2|206545.2|206697.5|206547.5|206694.6|206544.6|10
1640748590000|2021-12-29 03:29:50|206695.1|206545.1|206695.8|206545.8|206700.2|206550.2|206695.1|206545.1|8
1640748600000|2021-12-29 03:30:00|206699|206549|206693.8|206543.8|206699|206549|206690.8|206540.8|20
1640748610000|2021-12-29 03:30:10|206692.9|206542.9|206693.4|206543.4|206693.4|206543.4|206685.6|206535.6|20
1640748620000|2021-12-29 03:30:20|206692.7|206542.7|206689.4|206539.4|206692.7|206542.7|206688.8|206538.8|17
1640748630000|2021-12-29 03:30:30|206689.3|206539.3|206686.8|206536.8|206694|206544|206686|206536|17
1640748640000|2021-12-29 03:30:40|206686.3|206536.3|206668.3|206518.3|206689.6|206539.6|206668.3|206518.3|24
1640748650000|2021-12-29 03:30:50|206671.4|206521.4|206673.6|206523.6|206675.2|206525.2|206671.4|206521.4|28
1640748660000|2021-12-29 03:31:00|206676.1|206526.1|206671.7|206521.7|206682.1|206532.1|206671.6|206521.6|20
1640748670000|2021-12-29 03:31:10|206671.5|206521.5|206675.1|206525.1|206675.1|206525.1|206671.5|206521.5|16
1640748680000|2021-12-29 03:31:20|206677.7|206527.7|206676.2|206526.2|206677.7|206527.7|206671.8|206521.8|20
1640748690000|2021-12-29 03:31:30|206676.8|206526.8|206680|206530|206681.3|206531.3|206676.8|206526.8|19
1640748700000|2021-12-29 03:31:40|206680.2|206530.2|206676.3|206526.3|206680.7|206530.7|206673.8|206523.8|16
1640748710000|2021-12-29 03:31:50|206677.5|206527.5|206677.4|206527.4|206680.1|206530.1|206677.2|206527.2|9
1640748720000|2021-12-29 03:32:00|206676.6|206526.6|206680|206530|206680.9|206530.9|206676.6|206526.6|13
1640748730000|2021-12-29 03:32:10|206679.6|206529.6|206679.7|206529.7|206679.8|206529.8|206677.8|206527.8|6
1640748740000|2021-12-29 03:32:20|206680.5|206530.5|206672.4|206522.4|206680.5|206530.5|206658.7|206508.7|19
1640748750000|2021-12-29 03:32:30|206674.2|206524.2|206670.8|206520.8|206678.2|206528.2|206670.3|206520.3|15
1640748760000|2021-12-29 03:32:40|206670.9|206520.9|206670.2|206520.2|206673.6|206523.6|206670.2|206520.2|14
1640748770000|2021-12-29 03:32:50|206670.6|206520.6|206677.9|206527.9|206679.6|206529.6|206670.4|206520.4|12
1640748780000|2021-12-29 03:33:00|206678.7|206528.7|206681|206531|206681|206531|206676.3|206526.3|10
1640748790000|2021-12-29 03:33:10|206680.2|206530.2|206671.9|206521.9|206681.3|206531.3|206671.2|206521.2|10
1640748800000|2021-12-29 03:33:20|206672.6|206522.6|206674.9|206524.9|206674.9|206524.9|206669.6|206519.6|9
1640748810000|2021-12-29 03:33:30|206673.9|206523.9|206672.4|206522.4|206676|206526|206672.4|206522.4|9
1640748820000|2021-12-29 03:33:40|206674.4|206524.4|206674.9|206524.9|206674.9|206524.9|206674.4|206524.4|4
1640748830000|2021-12-29 03:33:50|206674.6|206524.6|206673.8|206523.8|206674.6|206524.6|206670.2|206520.2|5
1640748840000|2021-12-29 03:34:00|206674.3|206524.3|206671.4|206521.4|206676.2|206526.2|206669|206519|6
1640748850000|2021-12-29 03:34:10|206673.6|206523.6|206675.3|206525.3|206675.3|206525.3|206667.9|206517.9|6
1640748860000|2021-12-29 03:34:20|206671|206521|206670.3|206520.3|206672.4|206522.4|206670.3|206520.3|5
1640748870000|2021-12-29 03:34:30|206669.6|206519.6|206670.7|206520.7|206670.7|206520.7|206669.6|206519.6|3
1640748880000|2021-12-29 03:34:40|206669.8|206519.8|206686|206536|206695.5|206545.5|206669.8|206519.8|22
1640748890000|2021-12-29 03:34:50|206686.4|206536.4|206692.1|206542.1|206692.1|206542.1|206686.3|206536.3|20
1640748900000|2021-12-29 03:35:00|206691.8|206541.8|206684.3|206534.3|206691.8|206541.8|206682.7|206532.7|16
1640748910000|2021-12-29 03:35:10|206684.6|206534.6|206684.3|206534.3|206688.4|206538.4|206684.3|206534.3|17
1640748920000|2021-12-29 03:35:20|206684.9|206534.9|206688|206538|206689.1|206539.1|206684.5|206534.5|15
1640748930000|2021-12-29 03:35:30|206688.5|206538.5|206687|206537|206688.5|206538.5|206686.7|206536.7|14
1640748940000|2021-12-29 03:35:40|206692.4|206542.4|206689.7|206539.7|206692.4|206542.4|206689.6|206539.6|11
1640748950000|2021-12-29 03:35:50|206689.8|206539.8|206688.8|206538.8|206692.1|206542.1|206687.5|206537.5|14
1640748960000|2021-12-29 03:36:00|206689.2|206539.2|206691.3|206541.3|206691.3|206541.3|206680.3|206530.3|17
1640748970000|2021-12-29 03:36:10|206689.8|206539.8|206688.3|206538.3|206690.2|206540.2|206687.5|206537.5|11
1640748980000|2021-12-29 03:36:20|206688.4|206538.4|206689.3|206539.3|206691.7|206541.7|206688.4|206538.4|11
1640748990000|2021-12-29 03:36:30|206688.6|206538.6|206691.1|206541.1|206695|206545|206688.5|206538.5|8
1640749000000|2021-12-29 03:36:40|206690.9|206540.9|206687.2|206537.2|206690.9|206540.9|206686.8|206536.8|10
1640749010000|2021-12-29 03:36:50|206685.7|206535.7|206682.9|206532.9|206694.2|206544.2|206680.8|206530.8|12
1640749020000|2021-12-29 03:37:00|206682.5|206532.5|206688.9|206538.9|206693.6|206543.6|206682.5|206532.5|14
1640749030000|2021-12-29 03:37:10|206690.3|206540.3|206693|206543|206693|206543|206688.9|206538.9|5
1640749040000|2021-12-29 03:37:20|206692.3|206542.3|206693.3|206543.3|206694.8|206544.8|206689.8|206539.8|7
1640749050000|2021-12-29 03:37:30|206692.5|206542.5|206686.8|206536.8|206692.5|206542.5|206686.2|206536.2|9
1640749060000|2021-12-29 03:37:40|206687.2|206537.2|206687.6|206537.6|206688.2|206538.2|206684.1|206534.1|10
1640749070000|2021-12-29 03:37:50|206675.5|206525.5|206684|206534|206684|206534|206675.5|206525.5|8
1640749080000|2021-12-29 03:38:00|206684.4|206534.4|206711.5|206561.5|206711.5|206561.5|206682.7|206532.7|11
1640749090000|2021-12-29 03:38:10|206708.6|206558.6|206719.3|206569.3|206719.3|206569.3|206708.6|206558.6|25
1640749100000|2021-12-29 03:38:20|206717.2|206567.2|206718.6|206568.6|206722.3|206572.3|206717.2|206567.2|19
1640749110000|2021-12-29 03:38:30|206719.6|206569.6|206718.6|206568.6|206719.6|206569.6|206715.8|206565.8|16
1640749120000|2021-12-29 03:38:40|206719.2|206569.2|206717.5|206567.5|206719.6|206569.6|206716.3|206566.3|17
1640749130000|2021-12-29 03:38:50|206717.1|206567.1|206717|206567|206720|206570|206717|206567|13
1640749140000|2021-12-29 03:39:00|206718.2|206568.2|206720.8|206570.8|206721|206571|206717.5|206567.5|16
1640749150000|2021-12-29 03:39:10|206717.9|206567.9|206716.7|206566.7|206719.3|206569.3|206714.7|206564.7|10
1640749160000|2021-12-29 03:39:20|206716.3|206566.3|206716.1|206566.1|206716.3|206566.3|206709.9|206559.9|5
1640749170000|2021-12-29 03:39:30|206718.7|206568.7|206715.1|206565.1|206719.8|206569.8|206715.1|206565.1|7
1640749180000|2021-12-29 03:39:40|206716|206566|206717.9|206567.9|206718|206568|206716|206566|4
1640749190000|2021-12-29 03:39:50|206714.4|206564.4|206717.9|206567.9|206717.9|206567.9|206709.7|206559.7|6
1640749200000|2021-12-29 03:40:00|206719.6|206569.6|206722.1|206572.1|206723.8|206573.8|206719.4|206569.4|8
1640749210000|2021-12-29 03:40:10|206722.4|206572.4|206722.1|206572.1|206722.7|206572.7|206721.4|206571.4|5
1640749220000|2021-12-29 03:40:20|206720.6|206570.6|206720.9|206570.9|206720.9|206570.9|206720.6|206570.6|5
1640749230000|2021-12-29 03:40:30|206719.2|206569.2|206702.3|206552.3|206720.6|206570.6|206702.3|206552.3|7
1640749240000|2021-12-29 03:40:40|206713.5|206563.5|206713.6|206563.6|206717.7|206567.7|206713.5|206563.5|8
1640749250000|2021-12-29 03:40:50|206713.3|206563.3|206715.5|206565.5|206715.5|206565.5|206713.2|206563.2|8
1640749260000|2021-12-29 03:41:00|206715.4|206565.4|206713.2|206563.2|206717.1|206567.1|206713.2|206563.2|7
1640749270000|2021-12-29 03:41:10|206714.2|206564.2|206713.8|206563.8|206714.7|206564.7|206713.3|206563.3|7
1640749280000|2021-12-29 03:41:20|206714.2|206564.2|206714.7|206564.7|206716.2|206566.2|206711.5|206561.5|6
1640749290000|2021-12-29 03:41:30|206710.1|206560.1|206709.9|206559.9|206710.9|206560.9|206703.2|206553.2|6
1640749300000|2021-12-29 03:41:40|206711.1|206561.1|206715|206565|206715|206565|206710.7|206560.7|5
1640749310000|2021-12-29 03:41:50|206714.3|206564.3|206707.6|206557.6|206714.3|206564.3|206707.2|206557.2|6
1640749320000|2021-12-29 03:42:00|206708.6|206558.6|206708.5|206558.5|206711.3|206561.3|206707.6|206557.6|9
1640749330000|2021-12-29 03:42:10|206709.6|206559.6|206711.7|206561.7|206716.1|206566.1|206709.6|206559.6|6
1640749340000|2021-12-29 03:42:20|206711.8|206561.8|206712.4|206562.4|206714.3|206564.3|206711.8|206561.8|6
1640749350000|2021-12-29 03:42:30|206712.5|206562.5|206714.9|206564.9|206716|206566|206712.4|206562.4|7
1640749360000|2021-12-29 03:42:40|206714.7|206564.7|206713.5|206563.5|206716.5|206566.5|206712.7|206562.7|10
1640749370000|2021-12-29 03:42:50|206713.2|206563.2|206716.5|206566.5|206716.5|206566.5|206713.2|206563.2|9
1640749380000|2021-12-29 03:43:00|206711.9|206561.9|206716.5|206566.5|206716.7|206566.7|206711.9|206561.9|7
1640749390000|2021-12-29 03:43:10|206718.3|206568.3|206702.6|206552.6|206719|206569|206699.3|206549.3|9
1640749400000|2021-12-29 03:43:20|206706.5|206556.5|206703.2|206553.2|206711.8|206561.8|206703.2|206553.2|6
1640749410000|2021-12-29 03:43:30|206706|206556|206713.3|206563.3|206713.3|206563.3|206706|206556|8
1640749420000|2021-12-29 03:43:40|206714.9|206564.9|206711.8|206561.8|206714.9|206564.9|206710.3|206560.3|6
1640749430000|2021-12-29 03:43:50|206710.8|206560.8|206711.2|206561.2|206714.8|206564.8|206710.8|206560.8|6
1640749440000|2021-12-29 03:44:00|206707.5|206557.5|206709.7|206559.7|206709.8|206559.8|206707.5|206557.5|6
1640749450000|2021-12-29 03:44:10|206704.2|206554.2|206712.9|206562.9|206712.9|206562.9|206703.9|206553.9|8
1640749460000|2021-12-29 03:44:20|206712.4|206562.4|206711.5|206561.5|206712.4|206562.4|206707.6|206557.6|6
1640749470000|2021-12-29 03:44:30|206709.2|206559.2|206706.4|206556.4|206713.4|206563.4|206706.4|206556.4|7
1640749480000|2021-12-29 03:44:40|206708.5|206558.5|206711.3|206561.3|206714.1|206564.1|206705|206555|7
1640749490000|2021-12-29 03:44:50|206705.6|206555.6|206713.5|206563.5|206713.9|206563.9|206705.6|206555.6|5
1640749500000|2021-12-29 03:45:00|206702|206552|206710.9|206560.9|206711.2|206561.2|206702|206552|8
1640749510000|2021-12-29 03:45:10|206713.5|206563.5|206709.2|206559.2|206713.5|206563.5|206708.7|206558.7|5
1640749520000|2021-12-29 03:45:20|206709.8|206559.8|206714.8|206564.8|206714.8|206564.8|206705.5|206555.5|9
1640749530000|2021-12-29 03:45:30|206715.3|206565.3|206704.1|206554.1|206715.7|206565.7|206704.1|206554.1|11
1640749540000|2021-12-29 03:45:40|206704.9|206554.9|206706.7|206556.7|206712|206562|206704.9|206554.9|10
1640749550000|2021-12-29 03:45:50|206709.7|206559.7|206711.4|206561.4|206711.9|206561.9|206709.7|206559.7|3
1640749560000|2021-12-29 03:46:00|206711|206561|206712.7|206562.7|206712.7|206562.7|206704.2|206554.2|6
1640749570000|2021-12-29 03:46:10|206688|206538|206678.6|206528.6|206691.8|206541.8|206669.7|206519.7|19
1640749580000|2021-12-29 03:46:20|206678.2|206528.2|206673|206523|206680.5|206530.5|206670.9|206520.9|12
1640749590000|2021-12-29 03:46:30|206674.5|206524.5|206668.5|206518.5|206677.2|206527.2|206668.1|206518.1|8
1640749600000|2021-12-29 03:46:40|206668|206518|206671.3|206521.3|206672.5|206522.5|206667.9|206517.9|7
1640749610000|2021-12-29 03:46:50|206671.2|206521.2|206661.6|206511.6|206678.8|206528.8|206661.6|206511.6|6
1640749620000|2021-12-29 03:47:00|206663.7|206513.7|206666.9|206516.9|206671.9|206521.9|206663.7|206513.7|9
1640749630000|2021-12-29 03:47:10|206669.6|206519.6|206661.6|206511.6|206674|206524|206660.1|206510.1|16
1640749640000|2021-12-29 03:47:20|206658.2|206508.2|206668.8|206518.8|206671.1|206521.1|206658.2|206508.2|7
1640749650000|2021-12-29 03:47:30|206668.9|206518.9|206676.2|206526.2|206676.2|206526.2|206660.8|206510.8|9
1640749660000|2021-12-29 03:47:40|206675.8|206525.8|206669.3|206519.3|206676.7|206526.7|206666.8|206516.8|9
1640749670000|2021-12-29 03:47:50|206668.6|206518.6|206659.6|206509.6|206678.2|206528.2|206659.6|206509.6|18
1640749680000|2021-12-29 03:48:00|206663.4|206513.4|206671.5|206521.5|206671.8|206521.8|206661.7|206511.7|13
1640749690000|2021-12-29 03:48:10|206670.4|206520.4|206673|206523|206675.7|206525.7|206653.6|206503.6|14
1640749700000|2021-12-29 03:48:20|206674|206524|206668.3|206518.3|206674|206524|206667.3|206517.3|8
1640749710000|2021-12-29 03:48:30|206665|206515|206670|206520|206670.8|206520.8|206665|206515|10
1640749720000|2021-12-29 03:48:40|206670.3|206520.3|206668.9|206518.9|206670.4|206520.4|206668.9|206518.9|5
1640749730000|2021-12-29 03:48:50|206672.1|206522.1|206667.3|206517.3|206677.9|206527.9|206660.2|206510.2|10
1640749740000|2021-12-29 03:49:00|206668.9|206518.9|206670.9|206520.9|206672.3|206522.3|206668.9|206518.9|4
1640749750000|2021-12-29 03:49:10|206672.5|206522.5|206669|206519|206673.4|206523.4|206666.9|206516.9|8
1640749760000|2021-12-29 03:49:20|206668.3|206518.3|206665.5|206515.5|206670.8|206520.8|206665.5|206515.5|5
1640749770000|2021-12-29 03:49:30|206668.1|206518.1|206670.7|206520.7|206671|206521|206666.1|206516.1|9
1640749780000|2021-12-29 03:49:40|206670.3|206520.3|206665.5|206515.5|206676|206526|206665.5|206515.5|6
1640749790000|2021-12-29 03:49:50|206664.4|206514.4|206666|206516|206668.2|206518.2|206662.2|206512.2|9
1640749800000|2021-12-29 03:50:00|206674.4|206524.4|206667.2|206517.2|206674.4|206524.4|206662.2|206512.2|8
1640749810000|2021-12-29 03:50:10|206672.4|206522.4|206671.3|206521.3|206672.4|206522.4|206670.6|206520.6|4
1640749820000|2021-12-29 03:50:20|206671.2|206521.2|206681.6|206531.6|206681.6|206531.6|206668.1|206518.1|5
1640749830000|2021-12-29 03:50:30|206681.1|206531.1|206664.4|206514.4|206681.1|206531.1|206664.4|206514.4|4
1640749840000|2021-12-29 03:50:40|206664|206514|206667.5|206517.5|206675.4|206525.4|206664|206514|9
1640749850000|2021-12-29 03:50:50|206669.6|206519.6|206656.9|206506.9|206669.6|206519.6|206656.9|206506.9|5
1640749860000|2021-12-29 03:51:00|206656.3|206506.3|206665.2|206515.2|206665.2|206515.2|206656.3|206506.3|5
1640749870000|2021-12-29 03:51:10|206670.9|206520.9|206670.8|206520.8|206674.2|206524.2|206670.8|206520.8|5
1640749880000|2021-12-29 03:51:20|206673.7|206523.7|206659.4|206509.4|206673.7|206523.7|206659.4|206509.4|3
1640749890000|2021-12-29 03:51:30|206669|206519|206675.4|206525.4|206676.3|206526.3|206669|206519|3
1640749900000|2021-12-29 03:51:40|206675.8|206525.8|206676.5|206526.5|206676.6|206526.6|206673.3|206523.3|6
1640749910000|2021-12-29 03:51:50|206675.6|206525.6|206654.9|206504.9|206675.6|206525.6|206654.7|206504.7|17
1640749920000|2021-12-29 03:52:00|206664.5|206514.5|206662.6|206512.6|206664.5|206514.5|206656.7|206506.7|6
1640749930000|2021-12-29 03:52:10|206661.7|206511.7|206655.8|206505.8|206667.5|206517.5|206655.6|206505.6|12
1640749940000|2021-12-29 03:52:20|206655.6|206505.6|206653.3|206503.3|206656.7|206506.7|206652.9|206502.9|13
1640749950000|2021-12-29 03:52:30|206653.9|206503.9|206652.4|206502.4|206660.6|206510.6|206648.2|206498.2|24
1640749960000|2021-12-29 03:52:40|206651.6|206501.6|206655.4|206505.4|206658.5|206508.5|206651.6|206501.6|15
1640749970000|2021-12-29 03:52:50|206654.8|206504.8|206654.1|206504.1|206658.1|206508.1|206654.1|206504.1|11
1640749980000|2021-12-29 03:53:00|206654.7|206504.7|206656.1|206506.1|206656.1|206506.1|206653.6|206503.6|8
1640749990000|2021-12-29 03:53:10|206660.6|206510.6|206657.7|206507.7|206660.6|206510.6|206655.6|206505.6|10
1640750000000|2021-12-29 03:53:20|206658.4|206508.4|206645.3|206495.3|206658.8|206508.8|206641.6|206491.6|18
1640750010000|2021-12-29 03:53:30|206650.4|206500.4|206647.8|206497.8|206650.9|206500.9|206647|206497|11
1640750020000|2021-12-29 03:53:40|206647.4|206497.4|206650.1|206500.1|206650.3|206500.3|206647.4|206497.4|10
1640750030000|2021-12-29 03:53:50|206649.8|206499.8|206649.7|206499.7|206650.7|206500.7|206647.5|206497.5|10
1640750040000|2021-12-29 03:54:00|206650.6|206500.6|206652.1|206502.1|206653.2|206503.2|206649.8|206499.8|10
1640750050000|2021-12-29 03:54:10|206653.7|206503.7|206654.5|206504.5|206656.3|206506.3|206653.7|206503.7|13
1640750060000|2021-12-29 03:54:20|206654.7|206504.7|206646.7|206496.7|206654.7|206504.7|206642.2|206492.2|12
1640750070000|2021-12-29 03:54:30|206648.1|206498.1|206651.1|206501.1|206653.2|206503.2|206648.1|206498.1|11
1640750080000|2021-12-29 03:54:40|206653.8|206503.8|206653.7|206503.7|206653.8|206503.8|206647.8|206497.8|14
1640750090000|2021-12-29 03:54:50|206653.8|206503.8|206657.4|206507.4|206659.3|206509.3|206652.7|206502.7|11
1640750100000|2021-12-29 03:55:00|206657|206507|206655.9|206505.9|206659|206509|206651.7|206501.7|13
1640750110000|2021-12-29 03:55:10|206656|206506|206669.2|206519.2|206669.2|206519.2|206656|206506|19
1640750120000|2021-12-29 03:55:20|206667.6|206517.6|206657.1|206507.1|206674.7|206524.7|206657.1|206507.1|14
1640750130000|2021-12-29 03:55:30|206659.2|206509.2|206664.9|206514.9|206665.5|206515.5|206658.2|206508.2|12
1640750140000|2021-12-29 03:55:40|206662.3|206512.3|206652.2|206502.2|206666.8|206516.8|206652.2|206502.2|19
1640750150000|2021-12-29 03:55:50|206658.8|206508.8|206666.8|206516.8|206667.4|206517.4|206658.8|206508.8|14
1640750160000|2021-12-29 03:56:00|206669.6|206519.6|206675.9|206525.9|206675.9|206525.9|206664.4|206514.4|10
1640750170000|2021-12-29 03:56:10|206675|206525|206666.1|206516.1|206675|206525|206663.7|206513.7|8
1640750180000|2021-12-29 03:56:20|206664.3|206514.3|206668.7|206518.7|206668.7|206518.7|206662.6|206512.6|8
1640750190000|2021-12-29 03:56:30|206668.8|206518.8|206671.8|206521.8|206671.8|206521.8|206668.3|206518.3|9
1640750200000|2021-12-29 03:56:40|206671.6|206521.6|206673.1|206523.1|206673.1|206523.1|206668|206518|11
1640750210000|2021-12-29 03:56:50|206671.8|206521.8|206659.2|206509.2|206673.8|206523.8|206659.2|206509.2|12
1640750220000|2021-12-29 03:57:00|206649.2|206499.2|206652.2|206502.2|206652.6|206502.6|206644.7|206494.7|17
1640750230000|2021-12-29 03:57:10|206652.5|206502.5|206652.2|206502.2|206654.3|206504.3|206650.2|206500.2|8
1640750240000|2021-12-29 03:57:20|206651.9|206501.9|206653.5|206503.5|206654.3|206504.3|206651.9|206501.9|9
1640750250000|2021-12-29 03:57:30|206653.8|206503.8|206652|206502|206653.8|206503.8|206651.8|206501.8|7
1640750260000|2021-12-29 03:57:40|206653.5|206503.5|206652.3|206502.3|206653.5|206503.5|206649.9|206499.9|9
1640750270000|2021-12-29 03:57:50|206651.7|206501.7|206666.1|206516.1|206666.1|206516.1|206651.2|206501.2|14
1640750280000|2021-12-29 03:58:00|206667.2|206517.2|206666|206516|206667.2|206517.2|206662.4|206512.4|10
1640750290000|2021-12-29 03:58:10|206667.1|206517.1|206667.8|206517.8|206668.8|206518.8|206665.6|206515.6|8
1640750300000|2021-12-29 03:58:20|206667.7|206517.7|206662.5|206512.5|206669.6|206519.6|206662.5|206512.5|5
1640750310000|2021-12-29 03:58:30|206668.7|206518.7|206670.4|206520.4|206671.6|206521.6|206667.7|206517.7|7
1640750320000|2021-12-29 03:58:40|206670.7|206520.7|206666.4|206516.4|206681.6|206531.6|206666.4|206516.4|10
1640750330000|2021-12-29 03:58:50|206666.9|206516.9|206668.2|206518.2|206672.1|206522.1|206662.6|206512.6|13
1640750340000|2021-12-29 03:59:00|206670.2|206520.2|206667|206517|206670.4|206520.4|206665.2|206515.2|11
1640750350000|2021-12-29 03:59:10|206662.6|206512.6|206669.7|206519.7|206669.7|206519.7|206662.6|206512.6|6
1640750360000|2021-12-29 03:59:20|206664.1|206514.1|206671.4|206521.4|206671.7|206521.7|206664.1|206514.1|7
1640750370000|2021-12-29 03:59:30|206670.8|206520.8|206662|206512|206670.9|206520.9|206659.3|206509.3|7
1640750380000|2021-12-29 03:59:40|206661.5|206511.5|206667.9|206517.9|206671.8|206521.8|206661.5|206511.5|17
1640750390000|2021-12-29 03:59:50|206666.3|206516.3|206666.6|206516.6|206670.2|206520.2|206665.8|206515.8|13
1640750400000|2021-12-29 04:00:00|206666|206516|206667.2|206517.2|206667.8|206517.8|206665.1|206515.1|16
1640750410000|2021-12-29 04:00:10|206667|206517|206666|206516|206667.4|206517.4|206665.4|206515.4|11
1640750420000|2021-12-29 04:00:20|206666.1|206516.1|206665.7|206515.7|206669.5|206519.5|206664.8|206514.8|12
1640750430000|2021-12-29 04:00:30|206666.3|206516.3|206663.5|206513.5|206667.3|206517.3|206660.2|206510.2|9
1640750440000|2021-12-29 04:00:40|206660|206510|206663.1|206513.1|206663.1|206513.1|206656.5|206506.5|11
1640750450000|2021-12-29 04:00:50|206663|206513|206660.6|206510.6|206663.2|206513.2|206660.6|206510.6|10
1640750460000|2021-12-29 04:01:00|206661.8|206511.8|206664.8|206514.8|206665.4|206515.4|206661.8|206511.8|8
1640750470000|2021-12-29 04:01:10|206664.5|206514.5|206666.2|206516.2|206666.7|206516.7|206663.9|206513.9|13
1640750480000|2021-12-29 04:01:20|206665.9|206515.9|206663.8|206513.8|206666.1|206516.1|206662.4|206512.4|10
1640750490000|2021-12-29 04:01:30|206664.9|206514.9|206660.7|206510.7|206666.7|206516.7|206657.9|206507.9|13
1640750500000|2021-12-29 04:01:40|206658.6|206508.6|206661.7|206511.7|206661.9|206511.9|206658.6|206508.6|7
1640750510000|2021-12-29 04:01:50|206661.6|206511.6|206662.3|206512.3|206662.4|206512.4|206657.3|206507.3|12
1640750520000|2021-12-29 04:02:00|206664.6|206514.6|206666.7|206516.7|206666.7|206516.7|206664.4|206514.4|10
1640750530000|2021-12-29 04:02:10|206667|206517|206666|206516|206667|206517|206660.9|206510.9|10
1640750540000|2021-12-29 04:02:20|206664.4|206514.4|206660.6|206510.6|206664.4|206514.4|206659.5|206509.5|8
1640750550000|2021-12-29 04:02:30|206662.1|206512.1|206660.8|206510.8|206663.5|206513.5|206656.5|206506.5|11
1640750560000|2021-12-29 04:02:40|206664.8|206514.8|206667.2|206517.2|206667.2|206517.2|206663.4|206513.4|6
1640750570000|2021-12-29 04:02:50|206665.4|206515.4|206664|206514|206665.4|206515.4|206660.6|206510.6|6
1640750580000|2021-12-29 04:03:00|206664.5|206514.5|206662.5|206512.5|206664.5|206514.5|206657.7|206507.7|8
1640750590000|2021-12-29 04:03:10|206660.6|206510.6|206662.5|206512.5|206663|206513|206659.4|206509.4|6
1640750600000|2021-12-29 04:03:20|206661|206511|206662.4|206512.4|206662.4|206512.4|206649.8|206499.8|8
1640750610000|2021-12-29 04:03:30|206662.8|206512.8|206664.6|206514.6|206666.5|206516.5|206661.5|206511.5|6
1640750620000|2021-12-29 04:03:40|206660.3|206510.3|206661.9|206511.9|206662.1|206512.1|206660.3|206510.3|4
1640750630000|2021-12-29 04:03:50|206662.7|206512.7|206660.8|206510.8|206662.7|206512.7|206659.9|206509.9|3
1640750640000|2021-12-29 04:04:00|206652.8|206502.8|206654.3|206504.3|206664.2|206514.2|206652.4|206502.4|8
1640750650000|2021-12-29 04:04:10|206645|206495|206662.9|206512.9|206662.9|206512.9|206645|206495|11
1640750660000|2021-12-29 04:04:20|206661.4|206511.4|206656.7|206506.7|206661.6|206511.6|206655.8|206505.8|8
1640750670000|2021-12-29 04:04:30|206657.3|206507.3|206661.1|206511.1|206662.2|206512.2|206655.3|206505.3|16
1640750680000|2021-12-29 04:04:40|206661.8|206511.8|206655.2|206505.2|206661.8|206511.8|206655.2|206505.2|8
1640750690000|2021-12-29 04:04:50|206654.7|206504.7|206653.5|206503.5|206656.1|206506.1|206650.6|206500.6|8
1640750700000|2021-12-29 04:05:00|206654.4|206504.4|206661.5|206511.5|206661.6|206511.6|206654.4|206504.4|9
1640750710000|2021-12-29 04:05:10|206659.4|206509.4|206654.9|206504.9|206660.6|206510.6|206654.9|206504.9|9
1640750720000|2021-12-29 04:05:20|206654.1|206504.1|206660.2|206510.2|206660.4|206510.4|206653.8|206503.8|6
1640750730000|2021-12-29 04:05:30|206658.8|206508.8|206657.9|206507.9|206660.4|206510.4|206657.1|206507.1|7
1640750740000|2021-12-29 04:05:40|206660|206510|206660.1|206510.1|206662|206512|206658|206508|9
1640750750000|2021-12-29 04:05:50|206660.3|206510.3|206660.6|206510.6|206661.7|206511.7|206653.9|206503.9|11
1640750760000|2021-12-29 04:06:00|206659.2|206509.2|206659.8|206509.8|206660.4|206510.4|206657.8|206507.8|6
1640750770000|2021-12-29 04:06:10|206657|206507|206660|206510|206660|206510|206653.2|206503.2|8
1640750780000|2021-12-29 04:06:20|206657|206507|206661.5|206511.5|206662.9|206512.9|206654.5|206504.5|6
1640750790000|2021-12-29 04:06:30|206661.1|206511.1|206660.8|206510.8|206661.5|206511.5|206658.7|206508.7|5
1640750800000|2021-12-29 04:06:40|206662.7|206512.7|206668.8|206518.8|206673|206523|206662.7|206512.7|15
1640750810000|2021-12-29 04:06:50|206668.9|206518.9|206668.3|206518.3|206671.8|206521.8|206667.3|206517.3|17
1640750820000|2021-12-29 04:07:00|206667.5|206517.5|206666.8|206516.8|206671.7|206521.7|206664.7|206514.7|17
1640750830000|2021-12-29 04:07:10|206667.1|206517.1|206667.1|206517.1|206669.4|206519.4|206661.9|206511.9|19
1640750840000|2021-12-29 04:07:20|206666.3|206516.3|206672.2|206522.2|206672.6|206522.6|206666.3|206516.3|12
1640750850000|2021-12-29 04:07:30|206671.5|206521.5|206671.5|206521.5|206672.5|206522.5|206668.8|206518.8|14
1640750860000|2021-12-29 04:07:40|206668.9|206518.9|206670.7|206520.7|206670.7|206520.7|206663.2|206513.2|16
1640750870000|2021-12-29 04:07:50|206669.2|206519.2|206667.6|206517.6|206669.8|206519.8|206666.3|206516.3|11
1640750880000|2021-12-29 04:08:00|206668.2|206518.2|206671.1|206521.1|206671.1|206521.1|206663.1|206513.1|15
1640750890000|2021-12-29 04:08:10|206669.6|206519.6|206669|206519|206669.6|206519.6|206664.8|206514.8|18
1640750900000|2021-12-29 04:08:20|206668.6|206518.6|206671.5|206521.5|206671.5|206521.5|206667.7|206517.7|17
1640750910000|2021-12-29 04:08:30|206671.9|206521.9|206668.2|206518.2|206671.9|206521.9|206666.5|206516.5|16
1640750920000|2021-12-29 04:08:40|206668.3|206518.3|206672.4|206522.4|206672.4|206522.4|206667.8|206517.8|19
1640750930000|2021-12-29 04:08:50|206670.2|206520.2|206669.4|206519.4|206673.3|206523.3|206664.8|206514.8|16
1640750940000|2021-12-29 04:09:00|206669.1|206519.1|206671.2|206521.2|206671.2|206521.2|206668.1|206518.1|12
1640750950000|2021-12-29 04:09:10|206670.8|206520.8|206670.9|206520.9|206672.6|206522.6|206669.8|206519.8|12
1640750960000|2021-12-29 04:09:20|206671|206521|206669|206519|206673.3|206523.3|206667.8|206517.8|8
1640750970000|2021-12-29 04:09:30|206670.3|206520.3|206670.4|206520.4|206672.4|206522.4|206668.5|206518.5|8
1640750980000|2021-12-29 04:09:40|206670.9|206520.9|206670.3|206520.3|206672.7|206522.7|206669.3|206519.3|7
1640750990000|2021-12-29 04:09:50|206667.6|206517.6|206668.6|206518.6|206670.8|206520.8|206660.9|206510.9|7
1640751000000|2021-12-29 04:10:00|206664.6|206514.6|206672.2|206522.2|206680.9|206530.9|206664.6|206514.6|5
1640751010000|2021-12-29 04:10:10|206671.4|206521.4|206671.9|206521.9|206674.4|206524.4|206671|206521|8
1640751020000|2021-12-29 04:10:20|206671.1|206521.1|206674.8|206524.8|206677.8|206527.8|206666.7|206516.7|10
1640751030000|2021-12-29 04:10:30|206673.5|206523.5|206671.7|206521.7|206676.2|206526.2|206671.7|206521.7|7
1640751040000|2021-12-29 04:10:40|206667.6|206517.6|206666|206516|206671.8|206521.8|206666|206516|8
1640751050000|2021-12-29 04:10:50|206663.8|206513.8|206668.3|206518.3|206670.3|206520.3|206662.3|206512.3|9
1640751060000|2021-12-29 04:11:00|206667.4|206517.4|206670.5|206520.5|206670.6|206520.6|206664.6|206514.6|15
1640751070000|2021-12-29 04:11:10|206669.5|206519.5|206669.5|206519.5|206670.2|206520.2|206667.9|206517.9|9
1640751080000|2021-12-29 04:11:20|206667|206517|206666.3|206516.3|206669.9|206519.9|206665.8|206515.8|10
1640751090000|2021-12-29 04:11:30|206667.3|206517.3|206667.3|206517.3|206667.3|206517.3|206667.3|206517.3|1
1640751100000|2021-12-29 04:11:40|206658.2|206508.2|206666.3|206516.3|206667.1|206517.1|206649.2|206499.2|8
1640751110000|2021-12-29 04:11:50|206666.2|206516.2|206665.4|206515.4|206669.4|206519.4|206664.1|206514.1|9
1640751120000|2021-12-29 04:12:00|206667.5|206517.5|206660.8|206510.8|206667.5|206517.5|206641.5|206491.5|13
1640751130000|2021-12-29 04:12:10|206661.3|206511.3|206662.9|206512.9|206663.4|206513.4|206659.9|206509.9|9
1640751140000|2021-12-29 04:12:20|206662.2|206512.2|206661.9|206511.9|206663.1|206513.1|206660.5|206510.5|14
1640751150000|2021-12-29 04:12:30|206662|206512|206662|206512|206663.2|206513.2|206660|206510|11
1640751160000|2021-12-29 04:12:40|206661.9|206511.9|206663.1|206513.1|206664.6|206514.6|206660.7|206510.7|11
1640751170000|2021-12-29 04:12:50|206662.6|206512.6|206665.6|206515.6|206676.3|206526.3|206661.7|206511.7|21
1640751180000|2021-12-29 04:13:00|206666.9|206516.9|206668.9|206518.9|206671.9|206521.9|206666.9|206516.9|18
1640751190000|2021-12-29 04:13:10|206666.2|206516.2|206669.1|206519.1|206670.2|206520.2|206666.1|206516.1|13
1640751200000|2021-12-29 04:13:20|206668.6|206518.6|206672.9|206522.9|206674.8|206524.8|206668.4|206518.4|18
1640751210000|2021-12-29 04:13:30|206673.7|206523.7|206672.9|206522.9|206673.7|206523.7|206662.9|206512.9|12
1640751220000|2021-12-29 04:13:40|206671.3|206521.3|206676.4|206526.4|206676.5|206526.5|206663.9|206513.9|6
1640751230000|2021-12-29 04:13:50|206674.1|206524.1|206672.2|206522.2|206679.9|206529.9|206668.6|206518.6|11
1640751240000|2021-12-29 04:14:00|206673.9|206523.9|206675.7|206525.7|206675.8|206525.8|206672.2|206522.2|9
1640751250000|2021-12-29 04:14:10|206674.1|206524.1|206670.6|206520.6|206674.7|206524.7|206669.9|206519.9|8
1640751260000|2021-12-29 04:14:20|206670|206520|206660.8|206510.8|206670|206520|206660.8|206510.8|3
1640751270000|2021-12-29 04:14:30|206662.6|206512.6|206678.1|206528.1|206678.1|206528.1|206660.4|206510.4|11
1640751280000|2021-12-29 04:14:40|206697|206441|206663.4|206513.4|206697|206523.1|206650.9|206441|9
1640751290000|2021-12-29 04:14:50|206663.8|206513.8|206668|206518|206671.7|206521.7|206652.9|206502.9|7
1640751300000|2021-12-29 04:15:00|206670.6|206520.6|206674.9|206524.9|206674.9|206524.9|206670.6|206520.6|4
1640751310000|2021-12-29 04:15:10|206673.2|206523.2|206667.6|206517.6|206673.2|206523.2|206667.1|206517.1|8
1640751320000|2021-12-29 04:15:20|206666.3|206516.3|206668.8|206518.8|206670.5|206520.5|206666.3|206516.3|8
1640751330000|2021-12-29 04:15:30|206667.2|206517.2|206670.5|206520.5|206671.4|206521.4|206666.5|206516.5|11
1640751340000|2021-12-29 04:15:40|206669.7|206519.7|206667.5|206517.5|206670.1|206520.1|206655.7|206505.7|6
1640751350000|2021-12-29 04:15:50|206663.1|206513.1|206667.6|206517.6|206670.6|206520.6|206663.1|206513.1|6
1640751360000|2021-12-29 04:16:00|206670.2|206520.2|206669|206519|206670.2|206520.2|206665.8|206515.8|5
1640751370000|2021-12-29 04:16:10|206668.2|206518.2|206669|206519|206670.2|206520.2|206665.2|206515.2|12
1640751380000|2021-12-29 04:16:20|206668.5|206518.5|206670.4|206520.4|206671.4|206521.4|206666.5|206516.5|7
1640751390000|2021-12-29 04:16:30|206668.9|206518.9|206667.8|206517.8|206673.9|206523.9|206663.7|206513.7|10
1640751400000|2021-12-29 04:16:40|206670.4|206520.4|206663.4|206513.4|206672.6|206522.6|206663.4|206513.4|9
1640751410000|2021-12-29 04:16:50|206663.7|206513.7|206667.4|206517.4|206672.4|206522.4|206663.7|206513.7|8
1640751420000|2021-12-29 04:17:00|206664|206514|206667.2|206517.2|206669.5|206519.5|206664|206514|8
1640751430000|2021-12-29 04:17:10|206662.9|206512.9|206664.1|206514.1|206664.1|206514.1|206647.9|206497.9|5
1640751440000|2021-12-29 04:17:20|206667.6|206517.6|206667.3|206517.3|206667.6|206517.6|206664.5|206514.5|4
1640751450000|2021-12-29 04:17:30|206663.6|206513.6|206665.2|206515.2|206668|206518|206654.8|206504.8|10
1640751460000|2021-12-29 04:17:40|206667.3|206517.3|206667.3|206517.3|206667.3|206517.3|206663|206513|8
1640751470000|2021-12-29 04:17:50|206666.4|206516.4|206666.4|206516.4|206668.4|206518.4|206666.4|206516.4|5
1640751480000|2021-12-29 04:18:00|206662.8|206512.8|206680.8|206530.8|206680.8|206530.8|206662.8|206512.8|8
1640751490000|2021-12-29 04:18:10|206664|206514|206674|206524|206674|206524|206664|206514|7
1640751500000|2021-12-29 04:18:20|206671|206521|206667.9|206517.9|206675.8|206525.8|206667.9|206517.9|10
1640751510000|2021-12-29 04:18:30|206667|206517|206675.5|206525.5|206675.5|206525.5|206664.8|206514.8|5
1640751520000|2021-12-29 04:18:40|206675.1|206525.1|206665.4|206515.4|206675.1|206525.1|206660.8|206510.8|6
1640751530000|2021-12-29 04:18:50|206663.3|206513.3|206673.8|206523.8|206675.3|206525.3|206663.3|206513.3|6
1640751540000|2021-12-29 04:19:00|206677|206527|206674.8|206524.8|206678.1|206528.1|206674.7|206524.7|4
1640751550000|2021-12-29 04:19:10|206675.3|206525.3|206676.9|206526.9|206677.3|206527.3|206673.8|206523.8|4
1640751560000|2021-12-29 04:19:20|206675.2|206525.2|206656.8|206506.8|206675.2|206525.2|206645.5|206495.5|4
1640751570000|2021-12-29 04:19:30|206661.4|206511.4|206657.3|206507.3|206676.7|206526.7|206653.9|206503.9|6
1640751580000|2021-12-29 04:19:40|206663.5|206513.5|206670.6|206520.6|206672.7|206522.7|206663.5|206513.5|10
1640751590000|2021-12-29 04:19:50|206670.2|206520.2|206669.6|206519.6|206672.9|206522.9|206669.4|206519.4|10
1640751600000|2021-12-29 04:20:00|206670.8|206520.8|206669|206519|206671.5|206521.5|206669|206519|9
1640751610000|2021-12-29 04:20:10|206667.9|206517.9|206666.4|206516.4|206672.1|206522.1|206662.6|206512.6|5
1640751620000|2021-12-29 04:20:20|206664.5|206514.5|206667.6|206517.6|206669|206519|206664.5|206514.5|5
1640751630000|2021-12-29 04:20:30|206663.7|206513.7|206671.1|206521.1|206672.3|206522.3|206658.9|206508.9|9
1640751640000|2021-12-29 04:20:40|206671.3|206521.3|206670|206520|206674|206524|206665.5|206515.5|10
1640751650000|2021-12-29 04:20:50|206669.5|206519.5|206669.6|206519.6|206670.2|206520.2|206668.2|206518.2|5
1640751660000|2021-12-29 04:21:00|206666.6|206516.6|206668.7|206518.7|206672.3|206522.3|206660.6|206510.6|9
1640751670000|2021-12-29 04:21:10|206670.1|206520.1|206671.8|206521.8|206672.2|206522.2|206664.4|206514.4|8
1640751680000|2021-12-29 04:21:20|206667.1|206517.1|206664.8|206514.8|206669.4|206519.4|206663.5|206513.5|11
1640751690000|2021-12-29 04:21:30|206665.4|206515.4|206674.5|206524.5|206674.5|206524.5|206665.4|206515.4|9
1640751700000|2021-12-29 04:21:40|206671.8|206521.8|206672.8|206522.8|206672.8|206522.8|206666.6|206516.6|10
1640751710000|2021-12-29 04:21:50|206672|206522|206670.3|206520.3|206672|206522|206666.8|206516.8|6
1640751720000|2021-12-29 04:22:00|206669.3|206519.3|206669.9|206519.9|206670.9|206520.9|206668.6|206518.6|5
1640751730000|2021-12-29 04:22:10|206663|206513|206676.4|206526.4|206676.4|206526.4|206655.4|206505.4|14
1640751740000|2021-12-29 04:22:20|206667.6|206517.6|206664.3|206514.3|206668|206518|206664.3|206514.3|4
1640751750000|2021-12-29 04:22:30|206665.2|206515.2|206665.5|206515.5|206666.4|206516.4|206661.9|206511.9|5
1640751760000|2021-12-29 04:22:40|206664.5|206514.5|206663.8|206513.8|206668.1|206518.1|206663.8|206513.8|4
1640751770000|2021-12-29 04:22:50|206665.4|206515.4|206675.6|206525.6|206675.6|206525.6|206665.4|206515.4|6
1640751780000|2021-12-29 04:23:00|206676.1|206526.1|206668.8|206518.8|206676.1|206526.1|206668.8|206518.8|9
1640751790000|2021-12-29 04:23:10|206667.9|206517.9|206661.1|206511.1|206669.5|206519.5|206661.1|206511.1|5
1640751800000|2021-12-29 04:23:20|206663.5|206513.5|206665.9|206515.9|206665.9|206515.9|206662.4|206512.4|4
1640751810000|2021-12-29 04:23:30|206662.8|206512.8|206670.9|206520.9|206670.9|206520.9|206659.4|206509.4|5
1640751820000|2021-12-29 04:23:40|206669.2|206519.2|206669.4|206519.4|206671.6|206521.6|206667.3|206517.3|7
1640751830000|2021-12-29 04:23:50|206669|206519|206667.4|206517.4|206669|206519|206667.4|206517.4|3
1640751840000|2021-12-29 04:24:00|206667|206517|206677|206527|206681.1|206531.1|206664|206514|8
1640751850000|2021-12-29 04:24:10|206677.9|206527.9|206667.3|206517.3|206678.3|206528.3|206665.8|206515.8|12
1640751860000|2021-12-29 04:24:20|206665.8|206515.8|206667.3|206517.3|206670.7|206520.7|206665.8|206515.8|11
1640751870000|2021-12-29 04:24:30|206670.2|206520.2|206670.3|206520.3|206677.7|206527.7|206667.2|206517.2|11
1640751880000|2021-12-29 04:24:40|206670|206520|206674.2|206524.2|206674.2|206524.2|206668.1|206518.1|5
1640751890000|2021-12-29 04:24:50|206678.7|206528.7|206678.7|206528.7|206679.7|206529.7|206668.1|206518.1|8
1640751900000|2021-12-29 04:25:00|206674.4|206524.4|206699.3|206549.3|206703.7|206553.7|206674.4|206524.4|13
1640751910000|2021-12-29 04:25:10|206706.2|206556.2|206708.4|206558.4|206710.3|206560.3|206702.8|206552.8|20
1640751920000|2021-12-29 04:25:20|206707.7|206557.7|206707.1|206557.1|206708.6|206558.6|206702.1|206552.1|9
1640751930000|2021-12-29 04:25:30|206705.9|206555.9|206703.9|206553.9|206707.7|206557.7|206703.7|206553.7|11
1640751940000|2021-12-29 04:25:40|206704.5|206554.5|206706.5|206556.5|206706.5|206556.5|206694.5|206544.5|11
1640751950000|2021-12-29 04:25:50|206704.2|206554.2|206705.6|206555.6|206708.2|206558.2|206704|206554|13
1640751960000|2021-12-29 04:26:00|206706.1|206556.1|206694.3|206544.3|206711.4|206561.4|206694.3|206544.3|18
1640751970000|2021-12-29 04:26:10|206697.6|206547.6|206685.3|206535.3|206703.2|206553.2|206683.2|206533.2|20
1640751980000|2021-12-29 04:26:20|206683|206533|206688.4|206538.4|206691.5|206541.5|206683|206533|10
1640751990000|2021-12-29 04:26:30|206687.9|206537.9|206689.8|206539.8|206692.2|206542.2|206686.9|206536.9|16
1640752000000|2021-12-29 04:26:40|206688.8|206538.8|206689.8|206539.8|206689.8|206539.8|206686.9|206536.9|9
1640752010000|2021-12-29 04:26:50|206696.2|206546.2|206689.7|206539.7|206696.2|206546.2|206689|206539|13
1640752020000|2021-12-29 04:27:00|206689.1|206539.1|206685.6|206535.6|206690.5|206540.5|206680.9|206530.9|11
1640752030000|2021-12-29 04:27:10|206691.4|206541.4|206694.1|206544.1|206694.8|206544.8|206688.2|206538.2|8
1640752040000|2021-12-29 04:27:20|206693.2|206543.2|206693.7|206543.7|206693.9|206543.9|206689.8|206539.8|12
1640752050000|2021-12-29 04:27:30|206693.6|206543.6|206693.4|206543.4|206695.7|206545.7|206691.2|206541.2|10
1640752060000|2021-12-29 04:27:40|206694.5|206544.5|206698.7|206548.7|206701.4|206551.4|206693.2|206543.2|15
1640752070000|2021-12-29 04:27:50|206697.9|206547.9|206694.2|206544.2|206700.8|206550.8|206694.2|206544.2|18
1640752080000|2021-12-29 04:28:00|206694.1|206544.1|206689.9|206539.9|206694.1|206544.1|206689.3|206539.3|15
1640752090000|2021-12-29 04:28:10|206691.4|206541.4|206687.4|206537.4|206693.7|206543.7|206687.4|206537.4|11
1640752100000|2021-12-29 04:28:20|206687.1|206537.1|206694.2|206544.2|206696.1|206546.1|206687.1|206537.1|11
1640752110000|2021-12-29 04:28:30|206692.1|206542.1|206698.5|206548.5|206699.2|206549.2|206692.1|206542.1|11
1640752120000|2021-12-29 04:28:40|206696.5|206546.5|206695.4|206545.4|206696.8|206546.8|206695.4|206545.4|6
1640752130000|2021-12-29 04:28:50|206693.6|206543.6|206689.9|206539.9|206702.6|206552.6|206685.8|206535.8|15
1640752140000|2021-12-29 04:29:00|206688.5|206538.5|206695.5|206545.5|206701.6|206551.6|206688.5|206538.5|20
1640752150000|2021-12-29 04:29:10|206696|206546|206694.7|206544.7|206696.6|206546.6|206694.4|206544.4|4
1640752160000|2021-12-29 04:29:20|206693.6|206543.6|206696.6|206546.6|206697.8|206547.8|206693.1|206543.1|7
1640752170000|2021-12-29 04:29:30|206694|206544|206696|206546|206701.1|206551.1|206694|206544|5
1640752180000|2021-12-29 04:29:40|206693.4|206543.4|206686.1|206536.1|206702.5|206552.5|206686|206536|7
1640752190000|2021-12-29 04:29:50|206684.6|206534.6|206692.6|206542.6|206697.7|206547.7|206677|206527|12
1640752200000|2021-12-29 04:30:00|206691.1|206541.1|206683.6|206533.6|206691.2|206541.2|206682.8|206532.8|11
1640752210000|2021-12-29 04:30:10|206683.2|206533.2|206690.9|206540.9|206691.9|206541.9|206682.7|206532.7|14
1640752220000|2021-12-29 04:30:20|206689.8|206539.8|206689.2|206539.2|206698.5|206548.5|206685.8|206535.8|14
1640752230000|2021-12-29 04:30:30|206691.4|206541.4|206694.1|206544.1|206696.3|206546.3|206691.2|206541.2|10
1640752240000|2021-12-29 04:30:40|206696.5|206546.5|206691.7|206541.7|206697.1|206547.1|206689.4|206539.4|14
1640752250000|2021-12-29 04:30:50|206691|206541|206695.7|206545.7|206695.7|206545.7|206690.4|206540.4|12
1640752260000|2021-12-29 04:31:00|206695.9|206545.9|206694|206544|206695.9|206545.9|206691.1|206541.1|12
1640752270000|2021-12-29 04:31:10|206692.8|206542.8|206688.5|206538.5|206698.4|206548.4|206688.5|206538.5|16
1640752280000|2021-12-29 04:31:20|206692.2|206542.2|206691.8|206541.8|206695.4|206545.4|206690.6|206540.6|9
1640752290000|2021-12-29 04:31:30|206690.8|206540.8|206697.5|206547.5|206697.5|206547.5|206690.8|206540.8|14
1640752300000|2021-12-29 04:31:40|206694.9|206544.9|206696.1|206546.1|206699.6|206549.6|206687.7|206537.7|10
1640752310000|2021-12-29 04:31:50|206696.8|206546.8|206693.7|206543.7|206697.1|206547.1|206686.6|206536.6|19
1640752320000|2021-12-29 04:32:00|206693.5|206543.5|206693.7|206543.7|206696|206546|206691.8|206541.8|15
1640752330000|2021-12-29 04:32:10|206693.8|206543.8|206696.7|206546.7|206696.7|206546.7|206691.5|206541.5|6
1640752340000|2021-12-29 04:32:20|206693.3|206543.3|206689.4|206539.4|206695.6|206545.6|206688.3|206538.3|9
1640752350000|2021-12-29 04:32:30|206692.3|206542.3|206686.3|206536.3|206693.9|206543.9|206683.4|206533.4|18
1640752360000|2021-12-29 04:32:40|206687.4|206537.4|206691.1|206541.1|206694.4|206544.4|206687.3|206537.3|15
1640752370000|2021-12-29 04:32:50|206689.9|206539.9|206689.9|206539.9|206695|206545|206687.8|206537.8|21
1640752380000|2021-12-29 04:33:00|206688.6|206538.6|206689.9|206539.9|206691.3|206541.3|206687.9|206537.9|21
1640752390000|2021-12-29 04:33:10|206693.8|206543.8|206690.7|206540.7|206694.1|206544.1|206690.7|206540.7|21
1640752400000|2021-12-29 04:33:20|206690.4|206540.4|206686.1|206536.1|206692.8|206542.8|206684.8|206534.8|14
1640752410000|2021-12-29 04:33:30|206684.5|206534.5|206686.4|206536.4|206686.6|206536.6|206680.4|206530.4|18
1640752420000|2021-12-29 04:33:40|206686.3|206536.3|206684.7|206534.7|206692|206542|206683.6|206533.6|20
1640752430000|2021-12-29 04:33:50|206683.7|206533.7|206688.1|206538.1|206689.9|206539.9|206683.7|206533.7|15
1640752440000|2021-12-29 04:34:00|206689.5|206539.5|206693.3|206543.3|206699.7|206549.7|206685.2|206535.2|18
1640752450000|2021-12-29 04:34:10|206688.5|206538.5|206692.5|206542.5|206696.6|206546.6|206687.1|206537.1|25
1640752460000|2021-12-29 04:34:20|206693.2|206543.2|206692.1|206542.1|206695.6|206545.6|206688.5|206538.5|21
1640752470000|2021-12-29 04:34:30|206691.6|206541.6|206694.1|206544.1|206695.4|206545.4|206690.6|206540.6|13
1640752480000|2021-12-29 04:34:40|206693.5|206543.5|206694.4|206544.4|206694.7|206544.7|206691.3|206541.3|11
1640752490000|2021-12-29 04:34:50|206695.4|206545.4|206690.4|206540.4|206698.5|206548.5|206690.4|206540.4|14
1640752500000|2021-12-29 04:35:00|206690.5|206540.5|206694.4|206544.4|206698|206548|206690.1|206540.1|19
1640752510000|2021-12-29 04:35:10|206691.8|206541.8|206693.9|206543.9|206696.4|206546.4|206691.8|206541.8|14
1640752520000|2021-12-29 04:35:20|206694.3|206544.3|206692.7|206542.7|206695.3|206545.3|206689.4|206539.4|19
1640752530000|2021-12-29 04:35:30|206689.7|206539.7|206696.1|206546.1|206697.9|206547.9|206686.8|206536.8|11
1640752540000|2021-12-29 04:35:40|206694.8|206544.8|206692.6|206542.6|206696.1|206546.1|206688.1|206538.1|19
1640752550000|2021-12-29 04:35:50|206692|206542|206692.9|206542.9|206694.8|206544.8|206690.1|206540.1|11
1640752560000|2021-12-29 04:36:00|206695.8|206545.8|206706.9|206556.9|206710.5|206560.5|206694.3|206544.3|27
1640752570000|2021-12-29 04:36:10|206708.1|206558.1|206707.2|206557.2|206711.1|206561.1|206705.9|206555.9|18
1640752580000|2021-12-29 04:36:20|206707.4|206557.4|206702.7|206552.7|206707.9|206557.9|206700.1|206550.1|17
1640752590000|2021-12-29 04:36:30|206701.8|206551.8|206705.4|206555.4|206705.9|206555.9|206700.9|206550.9|15
1640752600000|2021-12-29 04:36:40|206702.7|206552.7|206701.5|206551.5|206705.6|206555.6|206701.1|206551.1|11
1640752610000|2021-12-29 04:36:50|206701.2|206551.2|206700.9|206550.9|206703.6|206553.6|206690.3|206540.3|16
1640752620000|2021-12-29 04:37:00|206698.9|206548.9|206702.5|206552.5|206703.4|206553.4|206695.5|206545.5|16
1640752630000|2021-12-29 04:37:10|206702.4|206552.4|206704.2|206554.2|206705.8|206555.8|206697.9|206547.9|17
1640752640000|2021-12-29 04:37:20|206703|206553|206701.5|206551.5|206707.5|206557.5|206697|206547|14
1640752650000|2021-12-29 04:37:30|206700.1|206550.1|206696.9|206546.9|206712.7|206562.7|206696.9|206546.9|18
1640752660000|2021-12-29 04:37:40|206696.8|206546.8|206704.6|206554.6|206706.6|206556.6|206696.8|206546.8|10
1640752670000|2021-12-29 04:37:50|206704.7|206554.7|206701.7|206551.7|206705.9|206555.9|206700.3|206550.3|14
1640752680000|2021-12-29 04:38:00|206701|206551|206711.3|206561.3|206713.7|206563.7|206701|206551|13
1640752690000|2021-12-29 04:38:10|206712.6|206562.6|206711.5|206561.5|206712.8|206562.8|206710.6|206560.6|9
1640752700000|2021-12-29 04:38:20|206711.4|206561.4|206714.3|206564.3|206718.1|206568.1|206709|206559|19
1640752710000|2021-12-29 04:38:30|206713.9|206563.9|206703.9|206553.9|206716.5|206566.5|206703.9|206553.9|15
1640752720000|2021-12-29 04:38:40|206704.6|206554.6|206711.3|206561.3|206712.1|206562.1|206703|206553|12
1640752730000|2021-12-29 04:38:50|206711.2|206561.2|206705.7|206555.7|206713.1|206563.1|206702.4|206552.4|13
1640752740000|2021-12-29 04:39:00|206706.6|206556.6|206710.8|206560.8|206712.7|206562.7|206704.8|206554.8|14
1640752750000|2021-12-29 04:39:10|206711|206561|206711.2|206561.2|206715.6|206565.6|206709.8|206559.8|9
1640752760000|2021-12-29 04:39:20|206710.7|206560.7|206709.6|206559.6|206710.7|206560.7|206709.5|206559.5|7
1640752770000|2021-12-29 04:39:30|206715.4|206565.4|206707.3|206557.3|206715.4|206565.4|206706.8|206556.8|12
1640752780000|2021-12-29 04:39:40|206708.1|206558.1|206709.9|206559.9|206715.7|206565.7|206702.9|206552.9|17
1640752790000|2021-12-29 04:39:50|206710.3|206560.3|206711|206561|206711.4|206561.4|206707.8|206557.8|11
1640752800000|2021-12-29 04:40:00|206711.4|206561.4|206709.5|206559.5|206711.4|206561.4|206702.4|206552.4|18
1640752810000|2021-12-29 04:40:10|206708.6|206558.6|206712.3|206562.3|206712.7|206562.7|206708.6|206558.6|10
1640752820000|2021-12-29 04:40:20|206713|206563|206710.5|206560.5|206713|206563|206710.5|206560.5|5
1640752830000|2021-12-29 04:40:30|206714.8|206564.8|206710.1|206560.1|206714.8|206564.8|206710.1|206560.1|7
1640752840000|2021-12-29 04:40:40|206710.4|206560.4|206715.1|206565.1|206715.1|206565.1|206707.5|206557.5|6
1640752850000|2021-12-29 04:40:50|206713.8|206563.8|206707.7|206557.7|206713.8|206563.8|206705.1|206555.1|9
1640752860000|2021-12-29 04:41:00|206709.2|206559.2|206708|206558|206709.7|206559.7|206708|206558|7
1640752870000|2021-12-29 04:41:10|206707.2|206557.2|206711.5|206561.5|206712.9|206562.9|206707.1|206557.1|6
1640752880000|2021-12-29 04:41:20|206710.8|206560.8|206711.9|206561.9|206716.9|206566.9|206710.8|206560.8|9
1640752890000|2021-12-29 04:41:30|206712.4|206562.4|206713.4|206563.4|206714.1|206564.1|206711.3|206561.3|5
1640752900000|2021-12-29 04:41:40|206695.9|206545.9|206695.6|206545.6|206700|206550|206687.9|206537.9|5
1640752910000|2021-12-29 04:41:50|206696|206546|206713.5|206563.5|206716.9|206566.9|206692.6|206542.6|19
1640752920000|2021-12-29 04:42:00|206714|206564|206714.2|206564.2|206714.7|206564.7|206712.7|206562.7|13
1640752930000|2021-12-29 04:42:10|206716.4|206566.4|206716.8|206566.8|206719.4|206569.4|206713.3|206563.3|16
1640752940000|2021-12-29 04:42:20|206715.8|206565.8|206714.4|206564.4|206722.6|206572.6|206714.1|206564.1|17
1640752950000|2021-12-29 04:42:30|206715.2|206565.2|206715.5|206565.5|206717.1|206567.1|206714.8|206564.8|9
1640752960000|2021-12-29 04:42:40|206714.6|206564.6|206708.5|206558.5|206714.6|206564.6|206699.9|206549.9|16
1640752970000|2021-12-29 04:42:50|206709.2|206559.2|206710.9|206560.9|206711.8|206561.8|206708.6|206558.6|16
1640752980000|2021-12-29 04:43:00|206711.6|206561.6|206711.4|206561.4|206713.7|206563.7|206711.4|206561.4|10
1640752990000|2021-12-29 04:43:10|206710.5|206560.5|206713.2|206563.2|206714.4|206564.4|206706.4|206556.4|12
1640753000000|2021-12-29 04:43:20|206712.7|206562.7|206705.8|206555.8|206714.7|206564.7|206704.2|206554.2|9
1640753010000|2021-12-29 04:43:30|206707.1|206557.1|206716.5|206566.5|206716.5|206566.5|206704.8|206554.8|10
1640753020000|2021-12-29 04:43:40|206702.9|206552.9|206704.2|206554.2|206708.2|206558.2|206702.4|206552.4|9
1640753030000|2021-12-29 04:43:50|206705.7|206555.7|206712|206562|206712.4|206562.4|206705.7|206555.7|10
1640753040000|2021-12-29 04:44:00|206713|206563|206712.3|206562.3|206715.4|206565.4|206712.3|206562.3|10
1640753050000|2021-12-29 04:44:10|206712.6|206562.6|206714.6|206564.6|206714.6|206564.6|206707.9|206557.9|6
1640753060000|2021-12-29 04:44:20|206712.4|206562.4|206710|206560|206712.4|206562.4|206710|206560|7
1640753070000|2021-12-29 04:44:30|206711.1|206561.1|206702.5|206552.5|206714.9|206564.9|206702.5|206552.5|9
1640753080000|2021-12-29 04:44:40|206708.8|206558.8|206715|206565|206715|206565|206708.3|206558.3|9
1640753090000|2021-12-29 04:44:50|206712.8|206562.8|206711.7|206561.7|206716.8|206566.8|206711.1|206561.1|7
1640753100000|2021-12-29 04:45:00|206712.4|206562.4|206711.2|206561.2|206712.4|206562.4|206711|206561|3
1640753110000|2021-12-29 04:45:10|206716.2|206566.2|206721.5|206571.5|206721.6|206571.6|206713.3|206563.3|7
1640753120000|2021-12-29 04:45:20|206718.6|206568.6|206714.7|206564.7|206720.4|206570.4|206714.7|206564.7|9
1640753130000|2021-12-29 04:45:30|206715.5|206565.5|206716.9|206566.9|206716.9|206566.9|206709.9|206559.9|8
1640753140000|2021-12-29 04:45:40|206714.5|206564.5|206714.7|206564.7|206719.9|206569.9|206713.1|206563.1|9
1640753150000|2021-12-29 04:45:50|206714.3|206564.3|206715.3|206565.3|206715.9|206565.9|206714.3|206564.3|4
1640753160000|2021-12-29 04:46:00|206709.3|206559.3|206710.4|206560.4|206715.4|206565.4|206709.3|206559.3|7
1640753170000|2021-12-29 04:46:10|206709.1|206559.1|206715.2|206565.2|206715.2|206565.2|206709.1|206559.1|8
1640753180000|2021-12-29 04:46:20|206719.8|206569.8|206708.5|206558.5|206719.8|206569.8|206704.9|206554.9|10
1640753190000|2021-12-29 04:46:30|206711|206561|206709.1|206559.1|206711|206561|206708.7|206558.7|4
1640753200000|2021-12-29 04:46:40|206704.3|206554.3|206717.6|206567.6|206720.7|206570.7|206704.3|206554.3|10
1640753210000|2021-12-29 04:46:50|206715.3|206565.3|206712|206562|206715.3|206565.3|206707.6|206557.6|5
1640753220000|2021-12-29 04:47:00|206712.5|206562.5|206716|206566|206716|206566|206710.6|206560.6|5
1640753230000|2021-12-29 04:47:10|206711|206561|206711.4|206561.4|206711.7|206561.7|206709.1|206559.1|6
1640753240000|2021-12-29 04:47:20|206709.5|206559.5|206721.7|206571.7|206722.9|206572.9|206701.8|206551.8|11
1640753250000|2021-12-29 04:47:30|206719.6|206569.6|206717.3|206567.3|206722.1|206572.1|206717|206567|6
1640753260000|2021-12-29 04:47:40|206713.5|206563.5|206717.6|206567.6|206717.6|206567.6|206713.5|206563.5|8
1640753270000|2021-12-29 04:47:50|206712.6|206562.6|206711.1|206561.1|206713.9|206563.9|206711.1|206561.1|5
1640753280000|2021-12-29 04:48:00|206710.9|206560.9|206711.8|206561.8|206717.4|206567.4|206706|206556|21
1640753290000|2021-12-29 04:48:10|206712|206562|206713.9|206563.9|206718.1|206568.1|206712|206562|10
1640753300000|2021-12-29 04:48:20|206712.2|206562.2|206710.4|206560.4|206713|206563|206709.3|206559.3|13
1640753310000|2021-12-29 04:48:30|206710.7|206560.7|206712.4|206562.4|206713.6|206563.6|206710.5|206560.5|12
1640753320000|2021-12-29 04:48:40|206710.2|206560.2|206710.5|206560.5|206713|206563|206704.8|206554.8|10
1640753330000|2021-12-29 04:48:50|206711.6|206561.6|206701.5|206551.5|206711.6|206561.6|206700.6|206550.6|7
1640753340000|2021-12-29 04:49:00|206703.2|206553.2|206710.7|206560.7|206710.7|206560.7|206703.2|206553.2|9
1640753350000|2021-12-29 04:49:10|206708.8|206558.8|206712.8|206562.8|206712.8|206562.8|206708.8|206558.8|8
1640753360000|2021-12-29 04:49:20|206712.3|206562.3|206710.2|206560.2|206712.3|206562.3|206708.3|206558.3|6
1640753370000|2021-12-29 04:49:30|206718.4|206568.4|206710.9|206560.9|206718.4|206568.4|206710.9|206560.9|4
1640753380000|2021-12-29 04:49:40|206709.4|206559.4|206712.9|206562.9|206713.3|206563.3|206709.4|206559.4|6
1640753390000|2021-12-29 04:49:50|206710.9|206560.9|206707.8|206557.8|206712.7|206562.7|206705.4|206555.4|9
1640753400000|2021-12-29 04:50:00|206706.6|206556.6|206713.8|206563.8|206713.8|206563.8|206706.6|206556.6|7
1640753410000|2021-12-29 04:50:10|206711.5|206561.5|206714.4|206564.4|206714.4|206564.4|206711.1|206561.1|4
1640753420000|2021-12-29 04:50:20|206711.7|206561.7|206710.1|206560.1|206711.7|206561.7|206708.7|206558.7|3
1640753430000|2021-12-29 04:50:30|206709.1|206559.1|206709.8|206559.8|206714.2|206564.2|206709.1|206559.1|5
1640753440000|2021-12-29 04:50:40|206708.9|206558.9|206700.7|206550.7|206708.9|206558.9|206693.6|206543.6|6
1640753450000|2021-12-29 04:50:50|206701|206551|206697.4|206547.4|206701|206551|206697.4|206547.4|3
1640753460000|2021-12-29 04:51:00|206709.6|206559.6|206709.5|206559.5|206718|206568|206706.2|206556.2|5
1640753470000|2021-12-29 04:51:10|206723.7|206573.7|206711.7|206561.7|206723.7|206573.7|206711.7|206561.7|4
1640753480000|2021-12-29 04:51:20|206714.2|206564.2|206715.3|206565.3|206716.6|206566.6|206706.1|206556.1|11
1640753490000|2021-12-29 04:51:30|206716.4|206566.4|206710.7|206560.7|206716.4|206566.4|206710.7|206560.7|5
1640753500000|2021-12-29 04:51:40|206717.1|206567.1|206710|206560|206717.1|206567.1|206703.9|206553.9|6
1640753510000|2021-12-29 04:51:50|206710.4|206560.4|206697.7|206547.7|206710.4|206560.4|206697.7|206547.7|3
1640753520000|2021-12-29 04:52:00|206703.1|206553.1|206707.8|206557.8|206707.8|206557.8|206701.3|206551.3|3
1640753530000|2021-12-29 04:52:10|206709|206559|206692.6|206542.6|206709|206559|206690.6|206540.6|6
1640753540000|2021-12-29 04:52:20|206694.5|206544.5|206708.5|206558.5|206712.1|206562.1|206694.5|206544.5|6
1640753550000|2021-12-29 04:52:30|206693.5|206543.5|206689.8|206539.8|206705.3|206555.3|206689.8|206539.8|18
1640753560000|2021-12-29 04:52:40|206693.1|206543.1|206712.8|206562.8|206716.6|206566.6|206692.3|206542.3|16
1640753570000|2021-12-29 04:52:50|206707.3|206557.3|206711.3|206561.3|206712.9|206562.9|206707.3|206557.3|15
1640753580000|2021-12-29 04:53:00|206711|206561|206710|206560|206711.3|206561.3|206706.9|206556.9|8
1640753590000|2021-12-29 04:53:10|206707.4|206557.4|206695.8|206545.8|206713.6|206563.6|206692|206542|10
1640753600000|2021-12-29 04:53:20|206689.9|206539.9|206690.9|206540.9|206690.9|206540.9|206679|206529|19
1640753610000|2021-12-29 04:53:30|206688.4|206538.4|206692.7|206542.7|206694.9|206544.9|206686.6|206536.6|16
1640753620000|2021-12-29 04:53:40|206692.2|206542.2|206691.7|206541.7|206694.5|206544.5|206691.2|206541.2|8
1640753630000|2021-12-29 04:53:50|206688.4|206538.4|206695.9|206545.9|206695.9|206545.9|206688.4|206538.4|9
1640753640000|2021-12-29 04:54:00|206692.1|206542.1|206691.3|206541.3|206692.7|206542.7|206690.9|206540.9|7
1640753650000|2021-12-29 04:54:10|206690|206540|206690.8|206540.8|206694|206544|206682.5|206532.5|10
1640753660000|2021-12-29 04:54:20|206689.6|206539.6|206686.4|206536.4|206692.3|206542.3|206684.5|206534.5|13
1640753670000|2021-12-29 04:54:30|206689.3|206539.3|206686|206536|206692|206542|206680.1|206530.1|12
1640753680000|2021-12-29 04:54:40|206684.7|206534.7|206689.8|206539.8|206690.2|206540.2|206684.2|206534.2|8
1640753690000|2021-12-29 04:54:50|206690.6|206540.6|206686.1|206536.1|206690.6|206540.6|206684.8|206534.8|4
1640753700000|2021-12-29 04:55:00|206687.1|206537.1|206685.8|206535.8|206704.7|206554.7|206685.8|206535.8|19
1640753710000|2021-12-29 04:55:10|206691.9|206541.9|206691.9|206541.9|206702.2|206552.2|206686.1|206536.1|21
1640753720000|2021-12-29 04:55:20|206692.2|206542.2|206696.7|206546.7|206698.5|206548.5|206692.2|206542.2|9
1640753730000|2021-12-29 04:55:30|206696.5|206546.5|206694.1|206544.1|206697.1|206547.1|206693.1|206543.1|14
1640753740000|2021-12-29 04:55:40|206695|206545|206699|206549|206699|206549|206693.6|206543.6|8
1640753750000|2021-12-29 04:55:50|206696.4|206546.4|206692|206542|206704.4|206554.4|206692|206542|10
1640753760000|2021-12-29 04:56:00|206696|206546|206695.9|206545.9|206698.5|206548.5|206689.9|206539.9|13
1640753770000|2021-12-29 04:56:10|206694.6|206544.6|206694.5|206544.5|206696.6|206546.6|206688.8|206538.8|13
1640753780000|2021-12-29 04:56:20|206692.3|206542.3|206684.3|206534.3|206695.7|206545.7|206681.8|206531.8|12
1640753790000|2021-12-29 04:56:30|206686.2|206536.2|206688.6|206538.6|206693.2|206543.2|206685.6|206535.6|13
1640753800000|2021-12-29 04:56:40|206690.9|206540.9|206691.2|206541.2|206691.2|206541.2|206685.1|206535.1|14
1640753810000|2021-12-29 04:56:50|206689.2|206539.2|206695.8|206545.8|206695.8|206545.8|206689.2|206539.2|10
1640753820000|2021-12-29 04:57:00|206695.7|206545.7|206693.6|206543.6|206697.6|206547.6|206692.9|206542.9|7
1640753830000|2021-12-29 04:57:10|206690|206540|206699.9|206549.9|206699.9|206549.9|206689.4|206539.4|5
1640753840000|2021-12-29 04:57:20|206696.5|206546.5|206689.7|206539.7|206696.5|206546.5|206685.4|206535.4|12
1640753850000|2021-12-29 04:57:30|206689.6|206539.6|206689.5|206539.5|206691.6|206541.6|206689.5|206539.5|8
1640753860000|2021-12-29 04:57:40|206688.6|206538.6|206696|206546|206696|206546|206688.6|206538.6|6
1640753870000|2021-12-29 04:57:50|206694.1|206544.1|206699.8|206549.8|206700.8|206550.8|206694.1|206544.1|9
1640753880000|2021-12-29 04:58:00|206697.6|206547.6|206680.9|206530.9|206697.6|206547.6|206680.9|206530.9|5
1640753890000|2021-12-29 04:58:10|206679.3|206529.3|206694.6|206544.6|206713.8|206563.8|206679.3|206529.3|15
1640753900000|2021-12-29 04:58:20|206702.1|206552.1|206704.2|206554.2|206704.7|206554.7|206697.4|206547.4|14
1640753910000|2021-12-29 04:58:30|206699.7|206549.7|206700.4|206550.4|206700.4|206550.4|206686.3|206536.3|21
1640753920000|2021-12-29 04:58:40|206697.3|206547.3|206693.7|206543.7|206701.1|206551.1|206691.1|206541.1|11
1640753930000|2021-12-29 04:58:50|206691.5|206541.5|206691.1|206541.1|206710.5|206560.5|206687.8|206537.8|19
1640753940000|2021-12-29 04:59:00|206690.6|206540.6|206690.7|206540.7|206697.5|206547.5|206689.3|206539.3|10
1640753950000|2021-12-29 04:59:10|206692.7|206542.7|206697.7|206547.7|206700.9|206550.9|206692.7|206542.7|12
1640753960000|2021-12-29 04:59:20|206698.8|206548.8|206693.2|206543.2|206699.8|206549.8|206693|206543|12
1640753970000|2021-12-29 04:59:30|206692.4|206542.4|206696.3|206546.3|206696.3|206546.3|206690.3|206540.3|10
1640753980000|2021-12-29 04:59:40|206694.8|206544.8|206693|206543|206697|206547|206688.1|206538.1|11
1640753990000|2021-12-29 04:59:50|206692.1|206542.1|206696.8|206546.8|206700.8|206550.8|206686.8|206536.8|9
1640754000000|2021-12-29 05:00:00|206697.7|206547.7|206699.7|206549.7|206700.5|206550.5|206693.3|206543.3|17
1640754010000|2021-12-29 05:00:10|206698.9|206548.9|206702|206552|206702|206552|206695.2|206545.2|12
1640754020000|2021-12-29 05:00:20|206702.4|206552.4|206700.2|206550.2|206702.4|206552.4|206697.4|206547.4|18
1640754030000|2021-12-29 05:00:30|206699.4|206549.4|206698.6|206548.6|206701.1|206551.1|206696|206546|10
1640754040000|2021-12-29 05:00:40|206697.2|206547.2|206702.8|206552.8|206718.3|206568.3|206684.9|206534.9|19
1640754050000|2021-12-29 05:00:50|206697.5|206547.5|206711.5|206561.5|206714|206564|206695.7|206545.7|18
1640754060000|2021-12-29 05:01:00|206708.8|206558.8|206711.1|206561.1|206711.1|206561.1|206706.9|206556.9|7
1640754070000|2021-12-29 05:01:10|206711.3|206561.3|206704.1|206554.1|206711.8|206561.8|206702.6|206552.6|7
1640754080000|2021-12-29 05:01:20|206701.7|206551.7|206700|206550|206707.7|206557.7|206694.2|206544.2|8
1640754090000|2021-12-29 05:01:30|206696.2|206546.2|206696|206546|206704.5|206554.5|206694.7|206544.7|16
1640754100000|2021-12-29 05:01:40|206696.6|206546.6|206706.4|206556.4|206708|206558|206696.6|206546.6|14
1640754110000|2021-12-29 05:01:50|206705.3|206555.3|206703.9|206553.9|206707.6|206557.6|206701.4|206551.4|12
1640754120000|2021-12-29 05:02:00|206703.4|206553.4|206700.6|206550.6|206706.8|206556.8|206700.6|206550.6|7
1640754130000|2021-12-29 05:02:10|206700.2|206550.2|206700.6|206550.6|206703.1|206553.1|206699.2|206549.2|8
1640754140000|2021-12-29 05:02:20|206694.7|206544.7|206709.5|206559.5|206709.5|206559.5|206694.7|206544.7|9
1640754150000|2021-12-29 05:02:30|206706.2|206556.2|206703.9|206553.9|206706.2|206556.2|206693.3|206543.3|16
1640754160000|2021-12-29 05:02:40|206704.2|206554.2|206700.8|206550.8|206704.2|206554.2|206700.8|206550.8|10
1640754170000|2021-12-29 05:02:50|206706.2|206556.2|206707.7|206557.7|206707.7|206557.7|206702.6|206552.6|9
1640754180000|2021-12-29 05:03:00|206706.1|206556.1|206705.9|206555.9|206711.9|206561.9|206703.1|206553.1|12
1640754190000|2021-12-29 05:03:10|206709.8|206559.8|206710.7|206560.7|206713.3|206563.3|206707|206557|8
1640754200000|2021-12-29 05:03:20|206708.8|206558.8|206703.8|206553.8|206713.5|206563.5|206703.8|206553.8|11
1640754210000|2021-12-29 05:03:30|206704.5|206554.5|206704.6|206554.6|206708.5|206558.5|206694.6|206544.6|17
1640754220000|2021-12-29 05:03:40|206704.5|206554.5|206705.3|206555.3|206707.2|206557.2|206702.3|206552.3|14
1640754230000|2021-12-29 05:03:50|206703.9|206553.9|206709.4|206559.4|206711|206561|206703.9|206553.9|8
1640754240000|2021-12-29 05:04:00|206708.1|206558.1|206706.8|206556.8|206708.7|206558.7|206706.8|206556.8|8
1640754250000|2021-12-29 05:04:10|206710.2|206560.2|206709.6|206559.6|206710.9|206560.9|206708.3|206558.3|15
1640754260000|2021-12-29 05:04:20|206710.9|206560.9|206707.4|206557.4|206710.9|206560.9|206697.4|206547.4|13
1640754270000|2021-12-29 05:04:30|206707.7|206557.7|206707.6|206557.6|206708.1|206558.1|206705.2|206555.2|8
1640754280000|2021-12-29 05:04:40|206707.8|206557.8|206705.5|206555.5|206707.8|206557.8|206704.1|206554.1|10
1640754290000|2021-12-29 05:04:50|206704|206554|206704.1|206554.1|206714.4|206564.4|206704|206554|7
1640754300000|2021-12-29 05:05:00|206704.6|206554.6|206707.3|206557.3|206714.9|206564.9|206703|206553|8
1640754310000|2021-12-29 05:05:10|206708.2|206558.2|206707.2|206557.2|206712.4|206562.4|206704.7|206554.7|7
1640754320000|2021-12-29 05:05:20|206706|206556|206703.4|206553.4|206712.6|206562.6|206696.9|206546.9|16
1640754330000|2021-12-29 05:05:30|206704.6|206554.6|206704.6|206554.6|206710.3|206560.3|206703.6|206553.6|9
1640754340000|2021-12-29 05:05:40|206698.8|206548.8|206708.7|206558.7|206708.7|206558.7|206698.8|206548.8|8
1640754350000|2021-12-29 05:05:50|206706.4|206556.4|206703.8|206553.8|206706.8|206556.8|206703.8|206553.8|6
1640754360000|2021-12-29 05:06:00|206708.9|206558.9|206704|206554|206709.8|206559.8|206704|206554|4
1640754370000|2021-12-29 05:06:10|206704.1|206554.1|206700.8|206550.8|206710.8|206560.8|206700.8|206550.8|9
1640754380000|2021-12-29 05:06:20|206703|206553|206705.8|206555.8|206712.2|206562.2|206702.8|206552.8|7
1640754390000|2021-12-29 05:06:30|206706.7|206556.7|206710.1|206560.1|206710.1|206560.1|206704|206554|6
1640754400000|2021-12-29 05:06:40|206709.9|206559.9|206712.4|206562.4|206713.9|206563.9|206706.4|206556.4|8
1640754410000|2021-12-29 05:06:50|206709.9|206559.9|206709|206559|206711.2|206561.2|206706.3|206556.3|5
1640754420000|2021-12-29 05:07:00|206709.9|206559.9|206698|206548|206711.2|206561.2|206698|206548|9
1640754430000|2021-12-29 05:07:10|206692.9|206542.9|206706.9|206556.9|206706.9|206556.9|206692.9|206542.9|6
1640754440000|2021-12-29 05:07:20|206705.1|206555.1|206705.7|206555.7|206708|206558|206704.7|206554.7|9
1640754450000|2021-12-29 05:07:30|206705.2|206555.2|206704.5|206554.5|206710.2|206560.2|206704.5|206554.5|13
1640754460000|2021-12-29 05:07:40|206705.1|206555.1|206704.8|206554.8|206710.4|206560.4|206704.8|206554.8|10
1640754470000|2021-12-29 05:07:50|206702.5|206552.5|206707.2|206557.2|206724.2|206574.2|206688.4|206538.4|14
1640754480000|2021-12-29 05:08:00|206705.9|206555.9|206707.7|206557.7|206710.1|206560.1|206705.9|206555.9|12
1640754490000|2021-12-29 05:08:10|206708.8|206558.8|206706|206556|206711.3|206561.3|206706|206556|8
1640754500000|2021-12-29 05:08:20|206705.5|206555.5|206705.6|206555.6|206708.2|206558.2|206704.6|206554.6|11
1640754510000|2021-12-29 05:08:30|206704.6|206554.6|206705.4|206555.4|206710.2|206560.2|206702.2|206552.2|6
1640754520000|2021-12-29 05:08:40|206705.8|206555.8|206708.5|206558.5|206709.8|206559.8|206705.8|206555.8|7
1640754530000|2021-12-29 05:08:50|206700.2|206550.2|206710|206560|206710|206560|206700.2|206550.2|6
1640754540000|2021-12-29 05:09:00|206705.7|206555.7|206704.3|206554.3|206705.8|206555.8|206704.3|206554.3|3
1640754550000|2021-12-29 05:09:10|206708|206558|206705.7|206555.7|206710.5|206560.5|206705.7|206555.7|5
1640754560000|2021-12-29 05:09:20|206704.3|206554.3|206709.1|206559.1|206711|206561|206701.9|206551.9|14
1640754570000|2021-12-29 05:09:30|206710.2|206560.2|206712.4|206562.4|206712.4|206562.4|206708.7|206558.7|7
1640754580000|2021-12-29 05:09:40|206709.5|206559.5|206703.2|206553.2|206709.5|206559.5|206700.6|206550.6|5
1640754590000|2021-12-29 05:09:50|206703.5|206553.5|206703.6|206553.6|206707.5|206557.5|206703.5|206553.5|4
1640754600000|2021-12-29 05:10:00|206701.9|206551.9|206706.7|206556.7|206708.4|206558.4|206701.9|206551.9|4
1640754610000|2021-12-29 05:10:10|206707.3|206557.3|206710.5|206560.5|206710.5|206560.5|206707.3|206557.3|8
1640754620000|2021-12-29 05:10:20|206709.3|206559.3|206707.4|206557.4|206711.8|206561.8|206705.3|206555.3|7
1640754630000|2021-12-29 05:10:30|206709.5|206559.5|206695.7|206545.7|206712.5|206562.5|206695.7|206545.7|4
1640754640000|2021-12-29 05:10:40|206697.1|206547.1|206708|206558|206708|206558|206691.7|206541.7|6
1640754650000|2021-12-29 05:10:50|206702.5|206552.5|206705.7|206555.7|206705.7|206555.7|206700.7|206550.7|3
1640754660000|2021-12-29 05:11:00|206706.8|206556.8|206708.6|206558.6|206711.2|206561.2|206706.8|206556.8|6
1640754670000|2021-12-29 05:11:10|206708.7|206558.7|206713|206563|206713|206563|206697.3|206547.3|3
1640754680000|2021-12-29 05:11:20|206707.8|206557.8|206705.2|206555.2|206709.9|206559.9|206705.2|206555.2|3
1640754690000|2021-12-29 05:11:30|206715.6|206565.6|206696.1|206546.1|206715.6|206565.6|206696.1|206546.1|5
1640754700000|2021-12-29 05:11:40|206701.1|206551.1|206707.9|206557.9|206708.2|206558.2|206701.1|206551.1|6
1640754710000|2021-12-29 05:11:50|206706.4|206556.4|206703.9|206553.9|206706.4|206556.4|206690.8|206540.8|7
1640754720000|2021-12-29 05:12:00|206705.3|206555.3|206704.9|206554.9|206706.1|206556.1|206704.3|206554.3|4
1640754730000|2021-12-29 05:12:10|206705.3|206555.3|206711.1|206561.1|206712.9|206562.9|206697.1|206547.1|6
1640754740000|2021-12-29 05:12:20|206709.6|206559.6|206709.9|206559.9|206716|206566|206707.5|206557.5|7
1640754750000|2021-12-29 05:12:30|206701.6|206551.6|206709.5|206559.5|206709.5|206559.5|206701.6|206551.6|12
1640754760000|2021-12-29 05:12:40|206708|206558|206707.5|206557.5|206712.3|206562.3|206707.5|206557.5|5
1640754770000|2021-12-29 05:12:50|206706.9|206556.9|206711|206561|206711.7|206561.7|206706.7|206556.7|9
1640754780000|2021-12-29 05:13:00|206708.7|206558.7|206708|206558|206709.7|206559.7|206708|206558|4
1640754790000|2021-12-29 05:13:10|206709.4|206559.4|206712.7|206562.7|206712.7|206562.7|206709.4|206559.4|11
1640754800000|2021-12-29 05:13:20|206709.3|206559.3|206690.2|206540.2|206710.1|206560.1|206672.2|206522.2|19
1640754810000|2021-12-29 05:13:30|206691.8|206541.8|206687.8|206537.8|206691.8|206541.8|206684.6|206534.6|17
1640754820000|2021-12-29 05:13:40|206689.1|206539.1|206685.4|206535.4|206690|206540|206685.4|206535.4|15
1640754830000|2021-12-29 05:13:50|206685.6|206535.6|206688.4|206538.4|206689.6|206539.6|206684.7|206534.7|16
1640754840000|2021-12-29 05:14:00|206687.2|206537.2|206690.8|206540.8|206703.2|206553.2|206687.2|206537.2|28
1640754850000|2021-12-29 05:14:10|206691.7|206541.7|206691.6|206541.6|206694.8|206544.8|206688.9|206538.9|21
1640754860000|2021-12-29 05:14:20|206689.4|206539.4|206699.2|206549.2|206705.8|206555.8|206686.8|206536.8|19
1640754870000|2021-12-29 05:14:30|206698.4|206548.4|206701.8|206551.8|206705.7|206555.7|206698.4|206548.4|15
1640754880000|2021-12-29 05:14:40|206702.3|206552.3|206704.2|206554.2|206704.9|206554.9|206701.4|206551.4|12
1640754890000|2021-12-29 05:14:50|206703.4|206553.4|206702.2|206552.2|206704.1|206554.1|206701|206551|8
1640754900000|2021-12-29 05:15:00|206702.7|206552.7|206697.8|206547.8|206704.3|206554.3|206695.8|206545.8|11
1640754910000|2021-12-29 05:15:10|206697.1|206547.1|206703.3|206553.3|206704|206554|206694.5|206544.5|12
1640754920000|2021-12-29 05:15:20|206691.8|206541.8|206700.4|206550.4|206703.6|206553.6|206683.7|206533.7|11
1640754930000|2021-12-29 05:15:30|206697.6|206547.6|206701.6|206551.6|206704|206554|206697.6|206547.6|10
1640754940000|2021-12-29 05:15:40|206701.1|206551.1|206696.2|206546.2|206701.2|206551.2|206693.6|206543.6|7
1640754950000|2021-12-29 05:15:50|206692.2|206542.2|206702.2|206552.2|206702.2|206552.2|206692.2|206542.2|4
1640754960000|2021-12-29 05:16:00|206702.1|206552.1|206704.3|206554.3|206704.9|206554.9|206700.6|206550.6|12
1640754970000|2021-12-29 05:16:10|206702.7|206552.7|206701.1|206551.1|206705.2|206555.2|206695.5|206545.5|10
1640754980000|2021-12-29 05:16:20|206700.6|206550.6|206702.7|206552.7|206703.4|206553.4|206699.4|206549.4|13
1640754990000|2021-12-29 05:16:30|206703.5|206553.5|206699.3|206549.3|206703.7|206553.7|206696.1|206546.1|16
1640755000000|2021-12-29 05:16:40|206699.4|206549.4|206699.3|206549.3|206700.6|206550.6|206697.7|206547.7|23
1640755010000|2021-12-29 05:16:50|206699.1|206549.1|206693.9|206543.9|206699.2|206549.2|206693|206543|20
1640755020000|2021-12-29 05:17:00|206693.3|206543.3|206695.2|206545.2|206702.5|206552.5|206693.3|206543.3|21
1640755030000|2021-12-29 05:17:10|206693.9|206543.9|206692|206542|206694.1|206544.1|206689.2|206539.2|14
1640755040000|2021-12-29 05:17:20|206694.9|206544.9|206693.7|206543.7|206696|206546|206692.7|206542.7|13
1640755050000|2021-12-29 05:17:30|206695|206545|206690.9|206540.9|206696|206546|206690.9|206540.9|21
1640755060000|2021-12-29 05:17:40|206691.4|206541.4|206696.9|206546.9|206696.9|206546.9|206691.2|206541.2|15
1640755070000|2021-12-29 05:17:50|206695.6|206545.6|206696.3|206546.3|206697.7|206547.7|206690.1|206540.1|16
1640755080000|2021-12-29 05:18:00|206695.5|206545.5|206689.2|206539.2|206695.5|206545.5|206684.3|206534.3|15
1640755090000|2021-12-29 05:18:10|206689.4|206539.4|206688.2|206538.2|206690.5|206540.5|206686.9|206536.9|15
1640755100000|2021-12-29 05:18:20|206687.9|206537.9|206692.2|206542.2|206696.6|206546.6|206687.9|206537.9|15
1640755110000|2021-12-29 05:18:30|206692.6|206542.6|206693.7|206543.7|206698.7|206548.7|206692.4|206542.4|21
1640755120000|2021-12-29 05:18:40|206692.1|206542.1|206693.8|206543.8|206697.2|206547.2|206691.2|206541.2|24
1640755130000|2021-12-29 05:18:50|206693.6|206543.6|206693.9|206543.9|206695.6|206545.6|206692.2|206542.2|19
1640755140000|2021-12-29 05:19:00|206689.6|206539.6|206692.5|206542.5|206694.1|206544.1|206688.5|206538.5|15
1640755150000|2021-12-29 05:19:10|206693.1|206543.1|206693.1|206543.1|206696.7|206546.7|206689.8|206539.8|14
1640755160000|2021-12-29 05:19:20|206693.2|206543.2|206696.5|206546.5|206698|206548|206692.4|206542.4|10
1640755170000|2021-12-29 05:19:30|206697.1|206547.1|206694.4|206544.4|206701.4|206551.4|206690.5|206540.5|14
1640755180000|2021-12-29 05:19:40|206692.5|206542.5|206700.4|206550.4|206700.4|206550.4|206692.4|206542.4|10
1640755190000|2021-12-29 05:19:50|206698.1|206548.1|206689.1|206539.1|206698.1|206548.1|206687.8|206537.8|11
1640755200000|2021-12-29 05:20:00|206689.9|206539.9|206692.7|206542.7|206692.7|206542.7|206684.3|206534.3|20
1640755210000|2021-12-29 05:20:10|206691.3|206541.3|206691.9|206541.9|206693.4|206543.4|206691.3|206541.3|8
1640755220000|2021-12-29 05:20:20|206691.3|206541.3|206702.6|206552.6|206704.5|206554.5|206691.3|206541.3|21
1640755230000|2021-12-29 05:20:30|206701.6|206551.6|206690.6|206540.6|206701.6|206551.6|206690.4|206540.4|13
1640755240000|2021-12-29 05:20:40|206691.9|206541.9|206694.7|206544.7|206695.1|206545.1|206690|206540|13
1640755250000|2021-12-29 05:20:50|206693.7|206543.7|206692.4|206542.4|206694.5|206544.5|206690.1|206540.1|19
1640755260000|2021-12-29 05:21:00|206692.5|206542.5|206703.8|206553.8|206708.3|206558.3|206686.5|206536.5|24
1640755270000|2021-12-29 05:21:10|206703|206553|206704.9|206554.9|206705.2|206555.2|206702.5|206552.5|12
1640755280000|2021-12-29 05:21:20|206704.4|206554.4|206701.1|206551.1|206704.4|206554.4|206697.3|206547.3|17
1640755290000|2021-12-29 05:21:30|206701.2|206551.2|206703.6|206553.6|206705.7|206555.7|206701.2|206551.2|13
1640755300000|2021-12-29 05:21:40|206703.9|206553.9|206699.3|206549.3|206703.9|206553.9|206695.7|206545.7|9
1640755310000|2021-12-29 05:21:50|206698.6|206548.6|206699.9|206549.9|206703.2|206553.2|206698.6|206548.6|12
1640755320000|2021-12-29 05:22:00|206700.7|206550.7|206708.4|206558.4|206732.1|206582.1|206699.3|206549.3|12
1640755330000|2021-12-29 05:22:10|206704.9|206554.9|206706.6|206556.6|206707.6|206557.6|206703.5|206553.5|14
1640755340000|2021-12-29 05:22:20|206705.2|206555.2|206707.3|206557.3|206709.6|206559.6|206705.1|206555.1|10
1640755350000|2021-12-29 05:22:30|206706.6|206556.6|206695.8|206545.8|206708|206558|206695.8|206545.8|10
1640755360000|2021-12-29 05:22:40|206698.3|206548.3|206706|206556|206706.9|206556.9|206697.6|206547.6|10
1640755370000|2021-12-29 05:22:50|206704.7|206554.7|206703.5|206553.5|206708.5|206558.5|206703.5|206553.5|9
1640755380000|2021-12-29 05:23:00|206703.9|206553.9|206708.8|206558.8|206709.7|206559.7|206702.3|206552.3|13
1640755390000|2021-12-29 05:23:10|206707.7|206557.7|206708|206558|206710.5|206560.5|206700.1|206550.1|10
1640755400000|2021-12-29 05:23:20|206707|206557|206705.5|206555.5|206709.1|206559.1|206704.9|206554.9|8
1640755410000|2021-12-29 05:23:30|206706.2|206556.2|206705.2|206555.2|206710.5|206560.5|206705.2|206555.2|7
1640755420000|2021-12-29 05:23:40|206706|206556|206710.4|206560.4|206710.8|206560.8|206706|206556|11
1640755430000|2021-12-29 05:23:50|206710.3|206560.3|206711.3|206561.3|206711.3|206561.3|206706.3|206556.3|8
1640755440000|2021-12-29 05:24:00|206711.5|206561.5|206700.6|206550.6|206712.5|206562.5|206700.6|206550.6|10
1640755450000|2021-12-29 05:24:10|206706.6|206556.6|206711.9|206561.9|206722.6|206572.6|206705.4|206555.4|11
1640755460000|2021-12-29 05:24:20|206708.8|206558.8|206712.5|206562.5|206713.7|206563.7|206693.9|206543.9|14
1640755470000|2021-12-29 05:24:30|206710.7|206560.7|206710.5|206560.5|206712.7|206562.7|206710.1|206560.1|8
1640755480000|2021-12-29 05:24:40|206716.8|206566.8|206713.1|206563.1|206716.8|206566.8|206713.1|206563.1|6
1640755490000|2021-12-29 05:24:50|206709.6|206559.6|206707.9|206557.9|206709.6|206559.6|206699.5|206549.5|10
1640755500000|2021-12-29 05:25:00|206711.9|206561.9|206706.9|206556.9|206711.9|206561.9|206686.5|206536.5|13
1640755510000|2021-12-29 05:25:10|206705.3|206555.3|206706|206556|206707.1|206557.1|206704.2|206554.2|9
1640755520000|2021-12-29 05:25:20|206710.2|206560.2|206709.3|206559.3|206710.2|206560.2|206706.8|206556.8|8
1640755530000|2021-12-29 05:25:30|206710.7|206560.7|206710|206560|206712.7|206562.7|206709.3|206559.3|6
1640755540000|2021-12-29 05:25:40|206708.2|206558.2|206729|206579|206729|206579|206706.6|206556.6|9
1640755550000|2021-12-29 05:25:50|206707.9|206557.9|206711.3|206561.3|206715.3|206565.3|206707.9|206557.9|5
1640755560000|2021-12-29 05:26:00|206706.3|206556.3|206705.1|206555.1|206713.4|206563.4|206705.1|206555.1|8
1640755570000|2021-12-29 05:26:10|206704.9|206554.9|206711.7|206561.7|206711.7|206561.7|206704.9|206554.9|4
1640755580000|2021-12-29 05:26:20|206703.6|206553.6|206701.7|206551.7|206703.6|206553.6|206689.1|206539.1|7
1640755590000|2021-12-29 05:26:30|206701.6|206551.6|206695.5|206545.5|206701.6|206551.6|206692.9|206542.9|5
1640755600000|2021-12-29 05:26:40|206688.8|206538.8|206686.6|206536.6|206690.1|206540.1|206686.6|206536.6|4
1640755610000|2021-12-29 05:26:50|206688.2|206538.2|206700.3|206550.3|206706.1|206556.1|206681.3|206531.3|9
1640755620000|2021-12-29 05:27:00|206701.6|206551.6|206709.3|206559.3|206713.8|206563.8|206701.6|206551.6|13
1640755630000|2021-12-29 05:27:10|206708.1|206558.1|206710.9|206560.9|206711.9|206561.9|206708.1|206558.1|4
1640755640000|2021-12-29 05:27:20|206709.8|206559.8|206708.4|206558.4|206709.8|206559.8|206705.8|206555.8|5
1640755650000|2021-12-29 05:27:30|206713.6|206563.6|206708.8|206558.8|206713.6|206563.6|206708.5|206558.5|8
1640755660000|2021-12-29 05:27:40|206710.2|206560.2|206705.9|206555.9|206712.7|206562.7|206701.6|206551.6|8
1640755670000|2021-12-29 05:27:50|206704.6|206554.6|206709.8|206559.8|206712|206562|206704.6|206554.6|6
1640755680000|2021-12-29 05:28:00|206707.4|206557.4|206706.8|206556.8|206708.2|206558.2|206706.8|206556.8|4
1640755690000|2021-12-29 05:28:10|206707.5|206557.5|206710.7|206560.7|206711.3|206561.3|206707.5|206557.5|6
1640755700000|2021-12-29 05:28:20|206708.8|206558.8|206714.1|206564.1|206714.1|206564.1|206708.3|206558.3|4
1640755710000|2021-12-29 05:28:30|206711.4|206561.4|206755.3|206605.3|206755.3|206605.3|206697|206547|13
1640755720000|2021-12-29 05:28:40|206753.8|206603.8|206742.5|206592.5|206753.8|206603.8|206741.7|206591.7|16
1640755730000|2021-12-29 05:28:50|206743.6|206593.6|206750.3|206600.3|206750.3|206600.3|206741|206591|11
1640755740000|2021-12-29 05:29:00|206748.1|206598.1|206749.7|206599.7|206750.3|206600.3|206743.9|206593.9|10
1640755750000|2021-12-29 05:29:10|206751.4|206601.4|206750.8|206600.8|206751.7|206601.7|206745|206595|12
1640755760000|2021-12-29 05:29:20|206749.8|206599.8|206746.8|206596.8|206750.5|206600.5|206743|206593|8
1640755770000|2021-12-29 05:29:30|206746.3|206596.3|206750.2|206600.2|206751.9|206601.9|206746.3|206596.3|9
1640755780000|2021-12-29 05:29:40|206750.3|206600.3|206753.2|206603.2|206753.2|206603.2|206748.4|206598.4|10
1640755790000|2021-12-29 05:29:50|206752.2|206602.2|206749.6|206599.6|206752.2|206602.2|206749.6|206599.6|6
1640755800000|2021-12-29 05:30:00|206748.9|206598.9|206747.1|206597.1|206751.2|206601.2|206744.1|206594.1|7
1640755810000|2021-12-29 05:30:10|206747.6|206597.6|206756.3|206606.3|206757|206607|206746.2|206596.2|12
1640755820000|2021-12-29 05:30:20|206759.6|206609.6|206736.5|206586.5|206759.6|206609.6|206734.1|206584.1|19
1640755830000|2021-12-29 05:30:30|206736.8|206586.8|206740|206590|206745.5|206595.5|206734.1|206584.1|12
1640755840000|2021-12-29 05:30:40|206739.3|206589.3|206741.1|206591.1|206743.7|206593.7|206738.8|206588.8|12
1640755850000|2021-12-29 05:30:50|206738.9|206588.9|206747.2|206597.2|206747.6|206597.6|206728|206578|14
1640755860000|2021-12-29 05:31:00|206744.2|206594.2|206737.5|206587.5|206744.2|206594.2|206737.4|206587.4|7
1640755870000|2021-12-29 05:31:10|206738.9|206588.9|206737.5|206587.5|206741.6|206591.6|206733.2|206583.2|9
1640755880000|2021-12-29 05:31:20|206735.9|206585.9|206739.5|206589.5|206743.4|206593.4|206735.9|206585.9|12
1640755890000|2021-12-29 05:31:30|206741|206591|206742.2|206592.2|206743|206593|206739.6|206589.6|11
1640755900000|2021-12-29 05:31:40|206741.5|206591.5|206744.7|206594.7|206744.7|206594.7|206711.2|206561.2|14
1640755910000|2021-12-29 05:31:50|206732.5|206582.5|206724.3|206574.3|206735.7|206585.7|206721|206571|20
1640755920000|2021-12-29 05:32:00|206724.6|206574.6|206724.7|206574.7|206728.1|206578.1|206721.1|206571.1|11
1640755930000|2021-12-29 05:32:10|206725.3|206575.3|206725.7|206575.7|206728.9|206578.9|206721|206571|13
1640755940000|2021-12-29 05:32:20|206724.4|206574.4|206722.9|206572.9|206730.8|206580.8|206722.9|206572.9|17
1640755950000|2021-12-29 05:32:30|206726.1|206576.1|206726.3|206576.3|206728.3|206578.3|206724.4|206574.4|12
1640755960000|2021-12-29 05:32:40|206724.8|206574.8|206721.9|206571.9|206728.4|206578.4|206721.9|206571.9|16
1640755970000|2021-12-29 05:32:50|206720.3|206570.3|206733.9|206583.9|206733.9|206583.9|206718.4|206568.4|17
1640755980000|2021-12-29 05:33:00|206733.8|206583.8|206734.4|206584.4|206738.6|206588.6|206733.8|206583.8|11
1640755990000|2021-12-29 05:33:10|206734.1|206584.1|206736.2|206586.2|206736.2|206586.2|206720|206570|15
1640756000000|2021-12-29 05:33:20|206737|206587|206729.3|206579.3|206737|206587|206729.3|206579.3|15
1640756010000|2021-12-29 05:33:30|206720.2|206570.2|206719.3|206569.3|206736.6|206586.6|206719.3|206569.3|15
1640756020000|2021-12-29 05:33:40|206719|206569|206727.7|206577.7|206732|206582|206719|206569|13
1640756030000|2021-12-29 05:33:50|206728|206578|206734.5|206584.5|206738.8|206588.8|206718.9|206568.9|14
1640756040000|2021-12-29 05:34:00|206736.1|206586.1|206736|206586|206737.7|206587.7|206730.9|206580.9|13
1640756050000|2021-12-29 05:34:10|206735.7|206585.7|206740.4|206590.4|206745|206595|206718.9|206568.9|14
1640756060000|2021-12-29 05:34:20|206738.1|206588.1|206712.6|206562.6|206740.6|206590.6|206710.3|206560.3|15
1640756070000|2021-12-29 05:34:30|206708.1|206558.1|206733.8|206583.8|206737.6|206587.6|206702.6|206552.6|16
1640756080000|2021-12-29 05:34:40|206729.8|206579.8|206719.7|206569.7|206733.7|206583.7|206714.9|206564.9|18
1640756090000|2021-12-29 05:34:50|206717.8|206567.8|206734.3|206584.3|206735.7|206585.7|206717.8|206567.8|14
1640756100000|2021-12-29 05:35:00|206735.2|206585.2|206734.5|206584.5|206738.6|206588.6|206720.9|206570.9|15
1640756110000|2021-12-29 05:35:10|206736.4|206586.4|206737.9|206587.9|206742.2|206592.2|206726.9|206576.9|12
1640756120000|2021-12-29 05:35:20|206738|206588|206725|206575|206740.6|206590.6|206717.9|206567.9|12
1640756130000|2021-12-29 05:35:30|206724.6|206574.6|206735.6|206585.6|206742.4|206592.4|206715.5|206565.5|16
1640756140000|2021-12-29 05:35:40|206735.1|206585.1|206733.5|206583.5|206736.8|206586.8|206714.3|206564.3|14
1640756150000|2021-12-29 05:35:50|206738.3|206588.3|206701|206551|206739.3|206589.3|206701|206551|18
1640756160000|2021-12-29 05:36:00|206701.4|206551.4|206698.2|206548.2|206701.4|206551.4|206698.1|206548.1|8
1640756170000|2021-12-29 05:36:10|206699.3|206549.3|206701.4|206551.4|206703.6|206553.6|206699.3|206549.3|11
1640756180000|2021-12-29 05:36:20|206703.4|206553.4|206703.5|206553.5|206705.9|206555.9|206700.7|206550.7|12
1640756190000|2021-12-29 05:36:30|206704.6|206554.6|206701.1|206551.1|206704.6|206554.6|206701|206551|6
1640756200000|2021-12-29 05:36:40|206707|206557|206693.1|206543.1|206707|206557|206690.9|206540.9|4
1640756210000|2021-12-29 05:36:50|206692.7|206542.7|206689.8|206539.8|206692.7|206542.7|206686.3|206536.3|5
1640756220000|2021-12-29 05:37:00|206687|206537|206708.4|206558.4|206708.4|206558.4|206687|206537|5
1640756230000|2021-12-29 05:37:10|206704.3|206554.3|206701.2|206551.2|206704.3|206554.3|206701.2|206551.2|5
1640756240000|2021-12-29 05:37:20|206704.4|206554.4|206704.6|206554.6|206708.2|206558.2|206702.2|206552.2|6
1640756250000|2021-12-29 05:37:30|206701.9|206551.9|206694.9|206544.9|206701.9|206551.9|206694.9|206544.9|5
1640756260000|2021-12-29 05:37:40|206694.3|206544.3|206685|206535|206702.2|206552.2|206684|206534|21
1640756270000|2021-12-29 05:37:50|206685.1|206535.1|206687.7|206537.7|206690.4|206540.4|206681.2|206531.2|13
1640756280000|2021-12-29 05:38:00|206688.1|206538.1|206685.6|206535.6|206692.6|206542.6|206685.4|206535.4|18
1640756290000|2021-12-29 05:38:10|206687.9|206537.9|206675.5|206525.5|206690|206540|206669.4|206519.4|19
1640756300000|2021-12-29 05:38:20|206674|206524|206669.8|206519.8|206676.7|206526.7|206668.1|206518.1|15
1640756310000|2021-12-29 05:38:30|206668.8|206518.8|206674.2|206524.2|206674.5|206524.5|206665.2|206515.2|9
1640756320000|2021-12-29 05:38:40|206673.8|206523.8|206673.1|206523.1|206676.7|206526.7|206671.4|206521.4|12
1640756330000|2021-12-29 05:38:50|206674.2|206524.2|206662.9|206512.9|206674.2|206524.2|206661.4|206511.4|12
1640756340000|2021-12-29 05:39:00|206664.1|206514.1|206672.7|206522.7|206672.7|206522.7|206664.1|206514.1|12
1640756350000|2021-12-29 05:39:10|206671.4|206521.4|206668.6|206518.6|206671.5|206521.5|206668.6|206518.6|7
1640756360000|2021-12-29 05:39:20|206668.3|206518.3|206673.7|206523.7|206676.8|206526.8|206668|206518|9
1640756370000|2021-12-29 05:39:30|206672|206522|206661.7|206511.7|206676|206526|206661.7|206511.7|8
1640756380000|2021-12-29 05:39:40|206662.1|206512.1|206662.3|206512.3|206666.8|206516.8|206660|206510|7
1640756390000|2021-12-29 05:39:50|206664.8|206514.8|206684.3|206534.3|206685.6|206535.6|206663.2|206513.2|11
1640756400000|2021-12-29 05:40:00|206683.5|206533.5|206687.2|206537.2|206688.1|206538.1|206673.1|206523.1|22
1640756410000|2021-12-29 05:40:10|206684.8|206534.8|206684.6|206534.6|206686.3|206536.3|206683.6|206533.6|18
1640756420000|2021-12-29 05:40:20|206685.1|206535.1|206687|206537|206687.7|206537.7|206685.1|206535.1|11
1640756430000|2021-12-29 05:40:30|206686.9|206536.9|206687.2|206537.2|206689.1|206539.1|206683.3|206533.3|19
1640756440000|2021-12-29 05:40:40|206687|206537|206685.8|206535.8|206690.9|206540.9|206680.6|206530.6|21
1640756450000|2021-12-29 05:40:50|206686.1|206536.1|206686.3|206536.3|206690.8|206540.8|206680.9|206530.9|26
1640756460000|2021-12-29 05:41:00|206688.7|206538.7|206685.3|206535.3|206688.7|206538.7|206681.9|206531.9|27
1640756470000|2021-12-29 05:41:10|206684.5|206534.5|206684.7|206534.7|206688.8|206538.8|206682.7|206532.7|19
1640756480000|2021-12-29 05:41:20|206687.4|206537.4|206693.7|206543.7|206693.7|206543.7|206683.2|206533.2|18
1640756490000|2021-12-29 05:41:30|206694.4|206544.4|206690.5|206540.5|206694.5|206544.5|206682.3|206532.3|19
1640756500000|2021-12-29 05:41:40|206687.1|206537.1|206690.5|206540.5|206690.9|206540.9|206687.1|206537.1|14
1640756510000|2021-12-29 05:41:50|206691|206541|206692.1|206542.1|206692.1|206542.1|206685.3|206535.3|18
1640756520000|2021-12-29 05:42:00|206692.2|206542.2|206693.3|206543.3|206699|206549|206691.9|206541.9|18
1640756530000|2021-12-29 05:42:10|206691.1|206541.1|206681.4|206531.4|206692.6|206542.6|206678.1|206528.1|13
1640756540000|2021-12-29 05:42:20|206682.3|206532.3|206687.3|206537.3|206697.4|206547.4|206675.7|206525.7|13
1640756550000|2021-12-29 05:42:30|206688.4|206538.4|206687.6|206537.6|206691.9|206541.9|206687|206537|7
1640756560000|2021-12-29 05:42:40|206689.7|206539.7|206690.5|206540.5|206696.1|206546.1|206686.1|206536.1|14
1640756570000|2021-12-29 05:42:50|206690.1|206540.1|206692.4|206542.4|206692.5|206542.5|206688.9|206538.9|12
1640756580000|2021-12-29 05:43:00|206690.8|206540.8|206695.6|206545.6|206697|206547|206690.8|206540.8|11
1640756590000|2021-12-29 05:43:10|206693.1|206543.1|206694.6|206544.6|206694.6|206544.6|206690.8|206540.8|6
1640756600000|2021-12-29 05:43:20|206693.3|206543.3|206682.1|206532.1|206693.3|206543.3|206682.1|206532.1|6
1640756610000|2021-12-29 05:43:30|206678.5|206528.5|206685.1|206535.1|206688.3|206538.3|206673.9|206523.9|9
1640756620000|2021-12-29 05:43:40|206686.1|206536.1|206678.7|206528.7|206686.1|206536.1|206670|206520|9
1640756630000|2021-12-29 05:43:50|206682|206532|206683.1|206533.1|206683.8|206533.8|206676.2|206526.2|12
1640756640000|2021-12-29 05:44:00|206681.6|206531.6|206691.1|206541.1|206692.3|206542.3|206681.6|206531.6|8
1640756650000|2021-12-29 05:44:10|206689.9|206539.9|206691.6|206541.6|206691.7|206541.7|206689.9|206539.9|5
1640756660000|2021-12-29 05:44:20|206690.2|206540.2|206693.7|206543.7|206695|206545|206690.2|206540.2|12
1640756670000|2021-12-29 05:44:30|206691.2|206541.2|206705.4|206555.4|206712.6|206562.6|206689.5|206539.5|20
1640756680000|2021-12-29 05:44:40|206721.3|206571.3|206706.2|206556.2|206721.3|206571.3|206702.1|206552.1|16
1640756690000|2021-12-29 05:44:50|206708.1|206558.1|206691.3|206541.3|206708.1|206558.1|206678.7|206528.7|18
1640756700000|2021-12-29 05:45:00|206684.3|206534.3|206691.8|206541.8|206694.6|206544.6|206684.3|206534.3|14
1640756710000|2021-12-29 05:45:10|206689.2|206539.2|206690.6|206540.6|206690.9|206540.9|206689.2|206539.2|8
1640756720000|2021-12-29 05:45:20|206684.2|206534.2|206683.6|206533.6|206687.9|206537.9|206683.6|206533.6|9
1640756730000|2021-12-29 05:45:30|206683.8|206533.8|206693.8|206543.8|206693.8|206543.8|206682|206532|14
1640756740000|2021-12-29 05:45:40|206694.4|206544.4|206689.1|206539.1|206694.4|206544.4|206680.3|206530.3|14
1640756750000|2021-12-29 05:45:50|206688.8|206538.8|206691.4|206541.4|206691.4|206541.4|206688.1|206538.1|10
1640756760000|2021-12-29 05:46:00|206689.4|206539.4|206687.8|206537.8|206691.7|206541.7|206687.8|206537.8|6
1640756770000|2021-12-29 05:46:10|206686.9|206536.9|206689.3|206539.3|206693|206543|206685.2|206535.2|15
1640756780000|2021-12-29 05:46:20|206689.1|206539.1|206693.8|206543.8|206695.3|206545.3|206689.1|206539.1|11
1640756790000|2021-12-29 05:46:30|206695|206545|206700.1|206550.1|206701|206551|206694.4|206544.4|11
1640756800000|2021-12-29 05:46:40|206697.2|206547.2|206692.8|206542.8|206700.2|206550.2|206691.3|206541.3|13
1640756810000|2021-12-29 05:46:50|206694.7|206544.7|206686.5|206536.5|206699.8|206549.8|206686.5|206536.5|13
1640756820000|2021-12-29 05:47:00|206688.2|206538.2|206688.2|206538.2|206692.5|206542.5|206687|206537|16
1640756830000|2021-12-29 05:47:10|206687.3|206537.3|206688.5|206538.5|206693.6|206543.6|206684.6|206534.6|8
1640756840000|2021-12-29 05:47:20|206690.1|206540.1|206693.4|206543.4|206700.4|206550.4|206688.9|206538.9|5
1640756850000|2021-12-29 05:47:30|206701.2|206551.2|206689.5|206539.5|206701.2|206551.2|206689.1|206539.1|17
1640756860000|2021-12-29 05:47:40|206690|206540|206686.7|206536.7|206694.5|206544.5|206684.9|206534.9|13
1640756870000|2021-12-29 05:47:50|206687.3|206537.3|206690.1|206540.1|206690.2|206540.2|206682.1|206532.1|14
1640756880000|2021-12-29 05:48:00|206689.1|206539.1|206691.5|206541.5|206691.7|206541.7|206687.4|206537.4|16
1640756890000|2021-12-29 05:48:10|206691.9|206541.9|206692.3|206542.3|206693.1|206543.1|206691.3|206541.3|8
1640756900000|2021-12-29 05:48:20|206692.9|206542.9|206695.3|206545.3|206697.1|206547.1|206690.9|206540.9|15
1640756910000|2021-12-29 05:48:30|206688.7|206538.7|206687.9|206537.9|206692.4|206542.4|206682.3|206532.3|15
1640756920000|2021-12-29 05:48:40|206684|206534|206687|206537|206689.5|206539.5|206684|206534|11
1640756930000|2021-12-29 05:48:50|206687.4|206537.4|206695.5|206545.5|206695.5|206545.5|206687.4|206537.4|10
1640756940000|2021-12-29 05:49:00|206696.5|206546.5|206690.3|206540.3|206697|206547|206690.2|206540.2|8
1640756950000|2021-12-29 05:49:10|206684.9|206534.9|206710.2|206560.2|206716.9|206566.9|206684.9|206534.9|15
1640756960000|2021-12-29 05:49:20|206708.7|206558.7|206693.8|206543.8|206709.6|206559.6|206693|206543|19
1640756970000|2021-12-29 05:49:30|206694.3|206544.3|206691.9|206541.9|206703.7|206553.7|206682|206532|13
1640756980000|2021-12-29 05:49:40|206689.7|206539.7|206691.8|206541.8|206696.9|206546.9|206685.7|206535.7|12
1640756990000|2021-12-29 05:49:50|206694.4|206544.4|206689.3|206539.3|206696.7|206546.7|206689.3|206539.3|16
1640757000000|2021-12-29 05:50:00|206692.4|206542.4|206702.5|206552.5|206702.5|206552.5|206686.6|206536.6|16
1640757010000|2021-12-29 05:50:10|206699.5|206549.5|206692.9|206542.9|206699.5|206549.5|206692.8|206542.8|4
1640757020000|2021-12-29 05:50:20|206696.5|206546.5|206683.3|206533.3|206704.6|206554.6|206679|206529|17
1640757030000|2021-12-29 05:50:30|206682.1|206532.1|206686.4|206536.4|206690.4|206540.4|206682.1|206532.1|10
1640757040000|2021-12-29 05:50:40|206687.8|206537.8|206691.7|206541.7|206692.1|206542.1|206686.1|206536.1|21
1640757050000|2021-12-29 05:50:50|206689.2|206539.2|206693.9|206543.9|206693.9|206543.9|206689|206539|19
1640757060000|2021-12-29 05:51:00|206684|206534|206689.8|206539.8|206691.1|206541.1|206684|206534|12
1640757070000|2021-12-29 05:51:10|206689|206539|206690.2|206540.2|206691.4|206541.4|206689|206539|11
1640757080000|2021-12-29 05:51:20|206689.9|206539.9|206677.7|206527.7|206689.9|206539.9|206677.3|206527.3|9
1640757090000|2021-12-29 05:51:30|206681.1|206531.1|206686.5|206536.5|206688.4|206538.4|206677.6|206527.6|12
1640757100000|2021-12-29 05:51:40|206683|206533|206687.1|206537.1|206694.6|206544.6|206683|206533|15
1640757110000|2021-12-29 05:51:50|206686.6|206536.6|206684.3|206534.3|206696.6|206546.6|206681.4|206531.4|18
1640757120000|2021-12-29 05:52:00|206683.4|206533.4|206686.7|206536.7|206689.4|206539.4|206681.6|206531.6|13
1640757130000|2021-12-29 05:52:10|206686.6|206536.6|206686|206536|206687.5|206537.5|206684.5|206534.5|10
1640757140000|2021-12-29 05:52:20|206684.9|206534.9|206681|206531|206684.9|206534.9|206681|206531|6
1640757150000|2021-12-29 05:52:30|206682.3|206532.3|206682.4|206532.4|206683.1|206533.1|206680.8|206530.8|8
1640757160000|2021-12-29 05:52:40|206682.7|206532.7|206677|206527|206685.8|206535.8|206677|206527|13
1640757170000|2021-12-29 05:52:50|206680.2|206530.2|206678.4|206528.4|206680.2|206530.2|206674.6|206524.6|16
1640757180000|2021-12-29 05:53:00|206678.3|206528.3|206677.4|206527.4|206679.8|206529.8|206674.7|206524.7|6
1640757190000|2021-12-29 05:53:10|206680.3|206530.3|206682.1|206532.1|206684.1|206534.1|206675.4|206525.4|11
1640757200000|2021-12-29 05:53:20|206680.4|206530.4|206678.1|206528.1|206682.9|206532.9|206677.5|206527.5|18
1640757210000|2021-12-29 05:53:30|206677.3|206527.3|206679.6|206529.6|206680.1|206530.1|206676.2|206526.2|14
1640757220000|2021-12-29 05:53:40|206680.7|206530.7|206675.3|206525.3|206682.8|206532.8|206675.3|206525.3|7
1640757230000|2021-12-29 05:53:50|206684.7|206534.7|206685.1|206535.1|206688.6|206538.6|206682|206532|15
1640757240000|2021-12-29 05:54:00|206686.1|206536.1|206687.1|206537.1|206687.5|206537.5|206681.2|206531.2|12
1640757250000|2021-12-29 05:54:10|206686.9|206536.9|206687.1|206537.1|206687.6|206537.6|206685.7|206535.7|10
1640757260000|2021-12-29 05:54:20|206688|206538|206692.6|206542.6|206703.2|206553.2|206686.5|206536.5|10
1640757270000|2021-12-29 05:54:30|206692.2|206542.2|206686.6|206536.6|206692.2|206542.2|206682.9|206532.9|12
1640757280000|2021-12-29 05:54:40|206688.3|206538.3|206681.5|206531.5|206688.3|206538.3|206680.6|206530.6|8
1640757290000|2021-12-29 05:54:50|206682.9|206532.9|206681.7|206531.7|206683.6|206533.6|206679|206529|9
1640757300000|2021-12-29 05:55:00|206680.2|206530.2|206687|206537|206687.8|206537.8|206680.2|206530.2|10
1640757310000|2021-12-29 05:55:10|206685.9|206535.9|206688.2|206538.2|206688.2|206538.2|206685.5|206535.5|10
1640757320000|2021-12-29 05:55:20|206686.4|206536.4|206686.6|206536.6|206687.6|206537.6|206680.7|206530.7|8
1640757330000|2021-12-29 05:55:30|206685.2|206535.2|206693.1|206543.1|206694.8|206544.8|206677.8|206527.8|12
1640757340000|2021-12-29 05:55:40|206686.6|206536.6|206687|206537|206688.4|206538.4|206680.5|206530.5|13
1640757350000|2021-12-29 05:55:50|206686.2|206536.2|206684.1|206534.1|206686.2|206536.2|206683|206533|17
1640757360000|2021-12-29 05:56:00|206685.1|206535.1|206685.9|206535.9|206687.8|206537.8|206683.3|206533.3|11
1640757370000|2021-12-29 05:56:10|206686.1|206536.1|206688.9|206538.9|206688.9|206538.9|206685.6|206535.6|8
1640757380000|2021-12-29 05:56:20|206689.3|206539.3|206684.5|206534.5|206690|206540|206684.5|206534.5|8
1640757390000|2021-12-29 05:56:30|206677.4|206527.4|206691.4|206541.4|206691.7|206541.7|206677.4|206527.4|6
1640757400000|2021-12-29 05:56:40|206687.6|206537.6|206687.3|206537.3|206689.5|206539.5|206685.9|206535.9|10
1640757410000|2021-12-29 05:56:50|206687.7|206537.7|206685.2|206535.2|206687.7|206537.7|206685|206535|9
1640757420000|2021-12-29 05:57:00|206686.8|206536.8|206678.8|206528.8|206687.8|206537.8|206678.5|206528.5|7
1640757430000|2021-12-29 05:57:10|206677|206527|206687|206537|206690.6|206540.6|206676.9|206526.9|7
1640757440000|2021-12-29 05:57:20|206687.6|206537.6|206682.1|206532.1|206689.9|206539.9|206682.1|206532.1|12
1640757450000|2021-12-29 05:57:30|206679.9|206529.9|206678.5|206528.5|206688.1|206538.1|206678.5|206528.5|13
1640757460000|2021-12-29 05:57:40|206682|206532|206687.8|206537.8|206690.1|206540.1|206682|206532|14
1640757470000|2021-12-29 05:57:50|206685.6|206535.6|206685.9|206535.9|206688.2|206538.2|206684.8|206534.8|12
1640757480000|2021-12-29 05:58:00|206686.5|206536.5|206685.9|206535.9|206687|206537|206685.2|206535.2|14
1640757490000|2021-12-29 05:58:10|206686.2|206536.2|206693.1|206543.1|206696|206546|206682.2|206532.2|14
1640757500000|2021-12-29 05:58:20|206693.2|206543.2|206681.9|206531.9|206693.2|206543.2|206675.3|206525.3|17
1640757510000|2021-12-29 05:58:30|206679.9|206529.9|206676.8|206526.8|206681.9|206531.9|206676.8|206526.8|18
1640757520000|2021-12-29 05:58:40|206677.8|206527.8|206680.5|206530.5|206681.2|206531.2|206675.6|206525.6|13
1640757530000|2021-12-29 05:58:50|206678.8|206528.8|206676.6|206526.6|206680.9|206530.9|206676.6|206526.6|14
1640757540000|2021-12-29 05:59:00|206675.8|206525.8|206673|206523|206677.7|206527.7|206673|206523|14
1640757550000|2021-12-29 05:59:10|206674.9|206524.9|206674.3|206524.3|206685|206535|206671.5|206521.5|16
1640757560000|2021-12-29 05:59:20|206674.5|206524.5|206671.7|206521.7|206677|206527|206671.7|206521.7|17
1640757570000|2021-12-29 05:59:30|206673.7|206523.7|206673.9|206523.9|206675.6|206525.6|206672|206522|13
1640757580000|2021-12-29 05:59:40|206675.2|206525.2|206668.6|206518.6|206678.8|206528.8|206663.1|206513.1|38
1640757590000|2021-12-29 05:59:50|206677.1|206527.1|206678.9|206528.9|206679.1|206529.1|206668.7|206518.7|30
1640757600000|2021-12-29 06:00:00|206673.5|206523.5|206670.7|206520.7|206685.4|206535.4|206670.4|206520.4|27
1640757610000|2021-12-29 06:00:10|206674.1|206524.1|206672.4|206522.4|206675.3|206525.3|206672|206522|18
1640757620000|2021-12-29 06:00:20|206673.7|206523.7|206674.6|206524.6|206675.5|206525.5|206670.7|206520.7|17
1640757630000|2021-12-29 06:00:30|206673.9|206523.9|206675.3|206525.3|206675.5|206525.5|206670.7|206520.7|12
1640757640000|2021-12-29 06:00:40|206676|206526|206675.9|206525.9|206677.8|206527.8|206670.6|206520.6|24
1640757650000|2021-12-29 06:00:50|206673.9|206523.9|206677.6|206527.6|206677.6|206527.6|206672.2|206522.2|17
1640757660000|2021-12-29 06:01:00|206677.3|206527.3|206676.7|206526.7|206678.5|206528.5|206675.4|206525.4|19
1640757670000|2021-12-29 06:01:10|206677|206527|206669.3|206519.3|206678.5|206528.5|206666.6|206516.6|20
1640757680000|2021-12-29 06:01:20|206667.6|206517.6|206676.2|206526.2|206676.2|206526.2|206667.6|206517.6|25
1640757690000|2021-12-29 06:01:30|206676.3|206526.3|206683.1|206533.1|206683.1|206533.1|206669.2|206519.2|23
1640757700000|2021-12-29 06:01:40|206681.7|206531.7|206680.7|206530.7|206684.6|206534.6|206672.1|206522.1|30
1640757710000|2021-12-29 06:01:50|206681.6|206531.6|206677.6|206527.6|206688.4|206538.4|206677.6|206527.6|21
1640757720000|2021-12-29 06:02:00|206677.8|206527.8|206676.5|206526.5|206681|206531|206674.2|206524.2|15
1640757730000|2021-12-29 06:02:10|206675.9|206525.9|206678.4|206528.4|206678.4|206528.4|206673.7|206523.7|17
1640757740000|2021-12-29 06:02:20|206678.1|206528.1|206677.4|206527.4|206679.9|206529.9|206671.4|206521.4|28
1640757750000|2021-12-29 06:02:30|206677.2|206527.2|206680.5|206530.5|206688.3|206538.3|206677.2|206527.2|26
1640757760000|2021-12-29 06:02:40|206681.3|206531.3|206678.8|206528.8|206681.3|206531.3|206677.2|206527.2|16
1640757770000|2021-12-29 06:02:50|206678.6|206528.6|206679.5|206529.5|206680.2|206530.2|206676.9|206526.9|16
1640757780000|2021-12-29 06:03:00|206678|206528|206690.9|206540.9|206694.3|206544.3|206678|206528|30
1640757790000|2021-12-29 06:03:10|206688.3|206538.3|206688.4|206538.4|206691.7|206541.7|206685|206535|22
1640757800000|2021-12-29 06:03:20|206688|206538|206694.4|206544.4|206694.4|206544.4|206688|206538|16
1640757810000|2021-12-29 06:03:30|206693.7|206543.7|206687.1|206537.1|206693.7|206543.7|206687.1|206537.1|20
1640757820000|2021-12-29 06:03:40|206687.7|206537.7|206690.8|206540.8|206691.5|206541.5|206687.5|206537.5|18
1640757830000|2021-12-29 06:03:50|206690.4|206540.4|206687.4|206537.4|206690.6|206540.6|206682.9|206532.9|15
1640757840000|2021-12-29 06:04:00|206688.4|206538.4|206692.3|206542.3|206693.7|206543.7|206687.6|206537.6|21
1640757850000|2021-12-29 06:04:10|206693.5|206543.5|206687.2|206537.2|206693.5|206543.5|206686.2|206536.2|19
1640757860000|2021-12-29 06:04:20|206686.8|206536.8|206689.5|206539.5|206691.6|206541.6|206684.4|206534.4|8
1640757870000|2021-12-29 06:04:30|206692|206542|206691.5|206541.5|206693.5|206543.5|206690.5|206540.5|16
1640757880000|2021-12-29 06:04:40|206689.9|206539.9|206692.6|206542.6|206693.2|206543.2|206689.4|206539.4|10
1640757890000|2021-12-29 06:04:50|206691.3|206541.3|206688|206538|206691.3|206541.3|206684.3|206534.3|9
1640757900000|2021-12-29 06:05:00|206688.8|206538.8|206688.5|206538.5|206688.8|206538.8|206684.8|206534.8|14
1640757910000|2021-12-29 06:05:10|206689.6|206539.6|206686.4|206536.4|206689.6|206539.6|206681.7|206531.7|19
1640757920000|2021-12-29 06:05:20|206686.8|206536.8|206703.1|206553.1|206703.1|206553.1|206685.7|206535.7|16
1640757930000|2021-12-29 06:05:30|206700.9|206550.9|206694.7|206544.7|206701.5|206551.5|206691.7|206541.7|15
1640757940000|2021-12-29 06:05:40|206695.7|206545.7|206696.1|206546.1|206697|206547|206692.9|206542.9|10
1640757950000|2021-12-29 06:05:50|206697|206547|206698.4|206548.4|206699.3|206549.3|206693.3|206543.3|16
1640757960000|2021-12-29 06:06:00|206698.5|206548.5|206698.4|206548.4|206699.7|206549.7|206698|206548|10
1640757970000|2021-12-29 06:06:10|206699.1|206549.1|206698|206548|206699.8|206549.8|206697.1|206547.1|14
1640757980000|2021-12-29 06:06:20|206697.1|206547.1|206693.2|206543.2|206703.9|206553.9|206693.2|206543.2|14
1640757990000|2021-12-29 06:06:30|206693.4|206543.4|206699.5|206549.5|206704.4|206554.4|206693.4|206543.4|11
1640758000000|2021-12-29 06:06:40|206698.1|206548.1|206714.5|206564.5|206718.7|206568.7|206697.7|206547.7|26
1640758010000|2021-12-29 06:06:50|206714.7|206564.7|206716.1|206566.1|206722.2|206572.2|206714.6|206564.6|21
1640758020000|2021-12-29 06:07:00|206716.2|206566.2|206705.1|206555.1|206717|206567|206701.1|206551.1|30
1640758030000|2021-12-29 06:07:10|206706.2|206556.2|206713.3|206563.3|206715.1|206565.1|206703.9|206553.9|20
1640758040000|2021-12-29 06:07:20|206714|206564|206714.9|206564.9|206725.8|206575.8|206711.3|206561.3|26
1640758050000|2021-12-29 06:07:30|206715.1|206565.1|206715.3|206565.3|206718.6|206568.6|206712.3|206562.3|15
1640758060000|2021-12-29 06:07:40|206716.3|206566.3|206722.4|206572.4|206723.1|206573.1|206707|206557|13
1640758070000|2021-12-29 06:07:50|206721|206571|206718.1|206568.1|206728.3|206578.3|206716.6|206566.6|15
1640758080000|2021-12-29 06:08:00|206718.2|206568.2|206720.3|206570.3|206729.6|206579.6|206716.4|206566.4|16
1640758090000|2021-12-29 06:08:10|206719.8|206569.8|206717.1|206567.1|206727.7|206577.7|206717.1|206567.1|14
1640758100000|2021-12-29 06:08:20|206719.4|206569.4|206721.8|206571.8|206725.7|206575.7|206719.2|206569.2|19
1640758110000|2021-12-29 06:08:30|206722.8|206572.8|206723.9|206573.9|206726.2|206576.2|206720.4|206570.4|13
1640758120000|2021-12-29 06:08:40|206722.1|206572.1|206712|206562|206728.8|206578.8|206712|206562|13
1640758130000|2021-12-29 06:08:50|206717.5|206567.5|206720|206570|206722.4|206572.4|206704.9|206554.9|18
1640758140000|2021-12-29 06:09:00|206720.1|206570.1|206724.9|206574.9|206728.3|206578.3|206720.1|206570.1|16
1640758150000|2021-12-29 06:09:10|206723.7|206573.7|206704.4|206554.4|206729|206579|206704.4|206554.4|15
1640758160000|2021-12-29 06:09:20|206708.4|206558.4|206720.6|206570.6|206721.9|206571.9|206704|206554|17
1640758170000|2021-12-29 06:09:30|206720.2|206570.2|206724|206574|206731|206581|206720.2|206570.2|10
1640758180000|2021-12-29 06:09:40|206723.3|206573.3|206727.3|206577.3|206730|206580|206723.3|206573.3|6
1640758190000|2021-12-29 06:09:50|206725.5|206575.5|206720.8|206570.8|206727.7|206577.7|206720.8|206570.8|16
1640758200000|2021-12-29 06:10:00|206720.2|206570.2|206709.4|206559.4|206731.7|206581.7|206700.6|206550.6|18
1640758210000|2021-12-29 06:10:10|206711.1|206561.1|206723|206573|206726.9|206576.9|206710.5|206560.5|17
1640758220000|2021-12-29 06:10:20|206720|206570|206730.9|206580.9|206734.9|206584.9|206718.2|206568.2|24
1640758230000|2021-12-29 06:10:30|206731.6|206581.6|206726.2|206576.2|206735.9|206585.9|206726|206576|26
1640758240000|2021-12-29 06:10:40|206726.1|206576.1|206726.8|206576.8|206731.2|206581.2|206725.5|206575.5|24
1640758250000|2021-12-29 06:10:50|206726.7|206576.7|206727.5|206577.5|206730.8|206580.8|206723|206573|23
1640758260000|2021-12-29 06:11:00|206724.6|206574.6|206730.1|206580.1|206730.5|206580.5|206723.4|206573.4|23
1640758270000|2021-12-29 06:11:10|206730.6|206580.6|206722.9|206572.9|206730.9|206580.9|206722.9|206572.9|19
1640758280000|2021-12-29 06:11:20|206722.6|206572.6|206722.9|206572.9|206730.5|206580.5|206722|206572|17
1640758290000|2021-12-29 06:11:30|206723.3|206573.3|206705.5|206555.5|206725.2|206575.2|206703.9|206553.9|32
1640758300000|2021-12-29 06:11:40|206705.3|206555.3|206708.2|206558.2|206710.5|206560.5|206704.8|206554.8|28
1640758310000|2021-12-29 06:11:50|206708.7|206558.7|206707.1|206557.1|206708.7|206558.7|206705.3|206555.3|21
1640758320000|2021-12-29 06:12:00|206707.7|206557.7|206704.9|206554.9|206707.7|206557.7|206704.4|206554.4|22
1640758330000|2021-12-29 06:12:10|206704.1|206554.1|206709.2|206559.2|206712.3|206562.3|206703.5|206553.5|17
1640758340000|2021-12-29 06:12:20|206708.4|206558.4|206706.8|206556.8|206710.4|206560.4|206705.3|206555.3|14
1640758350000|2021-12-29 06:12:30|206708.8|206558.8|206707.3|206557.3|206713.5|206563.5|206705.5|206555.5|21
1640758360000|2021-12-29 06:12:40|206708.2|206558.2|206708.6|206558.6|206709.9|206559.9|206706.3|206556.3|21
1640758370000|2021-12-29 06:12:50|206707.9|206557.9|206710.1|206560.1|206712|206562|206700.5|206550.5|21
1640758380000|2021-12-29 06:13:00|206705|206555|206705.3|206555.3|206706|206556|206701.3|206551.3|25
1640758390000|2021-12-29 06:13:10|206705.6|206555.6|206706.9|206556.9|206711.5|206561.5|206705.2|206555.2|18
1640758400000|2021-12-29 06:13:20|206707.4|206557.4|206705.3|206555.3|206707.4|206557.4|206704.3|206554.3|14
1640758410000|2021-12-29 06:13:30|206705.4|206555.4|206706.3|206556.3|206709.1|206559.1|206704.4|206554.4|15
1640758420000|2021-12-29 06:13:40|206706.6|206556.6|206704.4|206554.4|206706.6|206556.6|206703|206553|15
1640758430000|2021-12-29 06:13:50|206703.5|206553.5|206701.4|206551.4|206704.9|206554.9|206700.8|206550.8|14
1640758440000|2021-12-29 06:14:00|206703.1|206553.1|206709|206559|206711|206561|206702.6|206552.6|14
1640758450000|2021-12-29 06:14:10|206708.4|206558.4|206707.4|206557.4|206708.5|206558.5|206706.9|206556.9|9
1640758460000|2021-12-29 06:14:20|206706.2|206556.2|206706.3|206556.3|206716.5|206566.5|206702.1|206552.1|22
1640758470000|2021-12-29 06:14:30|206703.8|206553.8|206704.6|206554.6|206710.2|206560.2|206702.5|206552.5|18
1640758480000|2021-12-29 06:14:40|206703.6|206553.6|206708.9|206558.9|206714.9|206564.9|206698.1|206548.1|23
1640758490000|2021-12-29 06:14:50|206709|206559|206727.2|206577.2|206727.2|206577.2|206706.9|206556.9|22
1640758500000|2021-12-29 06:15:00|206728|206578|206706.4|206556.4|206731.1|206581.1|206694.3|206544.3|26
1640758510000|2021-12-29 06:15:10|206706.2|206556.2|206698.7|206548.7|206713.1|206563.1|206679.8|206529.8|14
1640758520000|2021-12-29 06:15:20|206696.4|206546.4|206701.5|206551.5|206709.1|206559.1|206696.4|206546.4|23
1640758530000|2021-12-29 06:15:30|206701.4|206551.4|206701.4|206551.4|206705.8|206555.8|206697.4|206547.4|16
1640758540000|2021-12-29 06:15:40|206701.8|206551.8|206700.1|206550.1|206701.8|206551.8|206698.8|206548.8|16
1640758550000|2021-12-29 06:15:50|206697.2|206547.2|206698|206548|206700.4|206550.4|206697|206547|10
1640758560000|2021-12-29 06:16:00|206698.1|206548.1|206688.5|206538.5|206714.5|206564.5|206688.5|206538.5|19
1640758570000|2021-12-29 06:16:10|206698.4|206548.4|206697.8|206547.8|206705.3|206555.3|206697.6|206547.6|16
1640758580000|2021-12-29 06:16:20|206698|206548|206698.9|206548.9|206698.9|206548.9|206695.4|206545.4|9
1640758590000|2021-12-29 06:16:30|206697.9|206547.9|206701.2|206551.2|206704.4|206554.4|206697.9|206547.9|11
1640758600000|2021-12-29 06:16:40|206697|206547|206695.4|206545.4|206697.1|206547.1|206693.4|206543.4|9
1640758610000|2021-12-29 06:16:50|206694.2|206544.2|206705.5|206555.5|206712|206562|206694.2|206544.2|12
1640758620000|2021-12-29 06:17:00|206706.2|206556.2|206698|206548|206706.2|206556.2|206697|206547|12
1640758630000|2021-12-29 06:17:10|206696.1|206546.1|206700.1|206550.1|206703.5|206553.5|206696.1|206546.1|10
1640758640000|2021-12-29 06:17:20|206699.7|206549.7|206701.6|206551.6|206702.2|206552.2|206698.3|206548.3|8
1640758650000|2021-12-29 06:17:30|206701.3|206551.3|206697.1|206547.1|206701.3|206551.3|206696.2|206546.2|4
1640758660000|2021-12-29 06:17:40|206697.5|206547.5|206700.6|206550.6|206705.7|206555.7|206697.5|206547.5|9
1640758670000|2021-12-29 06:17:50|206700.9|206550.9|206696.7|206546.7|206703.2|206553.2|206696.7|206546.7|8
1640758680000|2021-12-29 06:18:00|206700.3|206550.3|206713.8|206563.8|206713.8|206563.8|206695.2|206545.2|4
1640758690000|2021-12-29 06:18:10|206713.3|206563.3|206698.5|206548.5|206713.3|206563.3|206698.5|206548.5|11
1640758700000|2021-12-29 06:18:20|206699.6|206549.6|206702.4|206552.4|206702.4|206552.4|206699.1|206549.1|8
1640758710000|2021-12-29 06:18:30|206702.5|206552.5|206700.7|206550.7|206702.5|206552.5|206699.9|206549.9|6
1640758720000|2021-12-29 06:18:40|206700.8|206550.8|206707.2|206557.2|206707.2|206557.2|206693|206543|4
1640758730000|2021-12-29 06:18:50|206705.7|206555.7|206698.4|206548.4|206705.7|206555.7|206695.4|206545.4|5
1640758740000|2021-12-29 06:19:00|206700.8|206550.8|206715.2|206565.2|206718.4|206568.4|206692.6|206542.6|27
1640758750000|2021-12-29 06:19:10|206714.7|206564.7|206716.9|206566.9|206719.6|206569.6|206714.7|206564.7|24
1640758760000|2021-12-29 06:19:20|206716.1|206566.1|206716.6|206566.6|206719.8|206569.8|206715.1|206565.1|22
1640758770000|2021-12-29 06:19:30|206716.2|206566.2|206716.8|206566.8|206719.2|206569.2|206715.4|206565.4|18
1640758780000|2021-12-29 06:19:40|206716.9|206566.9|206715.1|206565.1|206718.2|206568.2|206713.8|206563.8|20
1640758790000|2021-12-29 06:19:50|206714.3|206564.3|206714.9|206564.9|206719.9|206569.9|206711.9|206561.9|22
1640758800000|2021-12-29 06:20:00|206716.2|206566.2|206703.8|206553.8|206719.1|206569.1|206702.4|206552.4|27
1640758810000|2021-12-29 06:20:10|206701.3|206551.3|206701.3|206551.3|206702.3|206552.3|206701.3|206551.3|21
1640758820000|2021-12-29 06:20:20|206701.4|206551.4|206701.5|206551.5|206703.5|206553.5|206700.2|206550.2|17
1640758830000|2021-12-29 06:20:30|206701.7|206551.7|206699.9|206549.9|206704.4|206554.4|206699.9|206549.9|15
1640758840000|2021-12-29 06:20:40|206699.4|206549.4|206704.7|206554.7|206705.6|206555.6|206699.4|206549.4|16
1640758850000|2021-12-29 06:20:50|206704.8|206554.8|206700.9|206550.9|206704.9|206554.9|206699|206549|18
1640758860000|2021-12-29 06:21:00|206701.3|206551.3|206709.3|206559.3|206710.9|206560.9|206701.3|206551.3|19
1640758870000|2021-12-29 06:21:10|206708.5|206558.5|206708|206558|206709|206559|206705.8|206555.8|18
1640758880000|2021-12-29 06:21:20|206707|206557|206705.9|206555.9|206709.4|206559.4|206701.3|206551.3|14
1640758890000|2021-12-29 06:21:30|206705.2|206555.2|206704.7|206554.7|206712.6|206562.6|206699.5|206549.5|15
1640758900000|2021-12-29 06:21:40|206707.3|206557.3|206703.2|206553.2|206709.7|206559.7|206701.5|206551.5|17
1640758910000|2021-12-29 06:21:50|206701.5|206551.5|206705.5|206555.5|206706.5|206556.5|206698.4|206548.4|15
1640758920000|2021-12-29 06:22:00|206707.2|206557.2|206709|206559|206712.5|206562.5|206704|206554|14
1640758930000|2021-12-29 06:22:10|206707.9|206557.9|206707.9|206557.9|206711.9|206561.9|206707.8|206557.8|12
1640758940000|2021-12-29 06:22:20|206705.3|206555.3|206725.8|206575.8|206730|206580|206702.3|206552.3|18
1640758950000|2021-12-29 06:22:30|206723.3|206573.3|206721.6|206571.6|206728.8|206578.8|206721.6|206571.6|28
1640758960000|2021-12-29 06:22:40|206721.1|206571.1|206728.9|206578.9|206731.8|206581.8|206721.1|206571.1|23
1640758970000|2021-12-29 06:22:50|206729.9|206579.9|206724.2|206574.2|206731.9|206581.9|206722.1|206572.1|21
1640758980000|2021-12-29 06:23:00|206723.5|206573.5|206708|206558|206723.6|206573.6|206704.1|206554.1|29
1640758990000|2021-12-29 06:23:10|206707.9|206557.9|206695.3|206545.3|206711|206561|206695.3|206545.3|18
1640759000000|2021-12-29 06:23:20|206698.3|206548.3|206694.2|206544.2|206699.7|206549.7|206694.1|206544.1|19
1640759010000|2021-12-29 06:23:30|206694.5|206544.5|206704|206554|206713.3|206563.3|206694.2|206544.2|18
1640759020000|2021-12-29 06:23:40|206704.5|206554.5|206697.8|206547.8|206704.5|206554.5|206695.4|206545.4|13
1640759030000|2021-12-29 06:23:50|206694.3|206544.3|206705.6|206555.6|206705.9|206555.9|206694.3|206544.3|15
1640759040000|2021-12-29 06:24:00|206704.3|206554.3|206702.1|206552.1|206709.8|206559.8|206702.1|206552.1|16
1640759050000|2021-12-29 06:24:10|206701.9|206551.9|206708.8|206558.8|206709.7|206559.7|206701.9|206551.9|12
1640759060000|2021-12-29 06:24:20|206708.7|206558.7|206672.6|206522.6|206709.7|206559.7|206665.4|206515.4|24
1640759070000|2021-12-29 06:24:30|206673|206523|206689.1|206539.1|206691.6|206541.6|206673|206523|19
1640759080000|2021-12-29 06:24:40|206689.2|206539.2|206704.7|206554.7|206720.1|206570.1|206688.8|206538.8|21
1640759090000|2021-12-29 06:24:50|206705.2|206555.2|206708.8|206558.8|206711.5|206561.5|206696.5|206546.5|20
1640759100000|2021-12-29 06:25:00|206708.7|206558.7|206705.4|206555.4|206711.1|206561.1|206705|206555|20
1640759110000|2021-12-29 06:25:10|206705.5|206555.5|206698.2|206548.2|206706|206556|206690.4|206540.4|18
1640759120000|2021-12-29 06:25:20|206699.3|206549.3|206691.1|206541.1|206701.5|206551.5|206686.3|206536.3|20
1640759130000|2021-12-29 06:25:30|206692.1|206542.1|206699.5|206549.5|206699.5|206549.5|206688.4|206538.4|11
1640759140000|2021-12-29 06:25:40|206697.3|206547.3|206690.8|206540.8|206697.5|206547.5|206690.8|206540.8|17
1640759150000|2021-12-29 06:25:50|206691.2|206541.2|206692.1|206542.1|206693.2|206543.2|206691.2|206541.2|8
1640759160000|2021-12-29 06:26:00|206695.1|206545.1|206695.7|206545.7|206698.8|206548.8|206689.3|206539.3|19
1640759170000|2021-12-29 06:26:10|206696|206546|206695.9|206545.9|206696.3|206546.3|206692.9|206542.9|11
1640759180000|2021-12-29 06:26:20|206703.9|206553.9|206701.8|206551.8|206705.9|206555.9|206701.8|206551.8|11
1640759190000|2021-12-29 06:26:30|206701.9|206551.9|206692|206542|206703.7|206553.7|206689.7|206539.7|17
1640759200000|2021-12-29 06:26:40|206692.5|206542.5|206703.7|206553.7|206708.5|206558.5|206692.2|206542.2|15
1640759210000|2021-12-29 06:26:50|206703.1|206553.1|206692.8|206542.8|206719.3|206569.3|206687.6|206537.6|19
1640759220000|2021-12-29 06:27:00|206692.1|206542.1|206697.4|206547.4|206697.4|206547.4|206686.2|206536.2|16
1640759230000|2021-12-29 06:27:10|206696.3|206546.3|206706.5|206556.5|206714|206564|206696.3|206546.3|12
1640759240000|2021-12-29 06:27:20|206705.9|206555.9|206701.5|206551.5|206715.6|206565.6|206698|206548|16
1640759250000|2021-12-29 06:27:30|206701.1|206551.1|206700.8|206550.8|206703.4|206553.4|206695.7|206545.7|12
1640759260000|2021-12-29 06:27:40|206702.7|206552.7|206694.7|206544.7|206702.7|206552.7|206693.3|206543.3|18
1640759270000|2021-12-29 06:27:50|206697.3|206547.3|206701.4|206551.4|206710.5|206560.5|206697.3|206547.3|14
1640759280000|2021-12-29 06:28:00|206702.1|206552.1|206700.5|206550.5|206702.9|206552.9|206698.2|206548.2|11
1640759290000|2021-12-29 06:28:10|206700.4|206550.4|206694.7|206544.7|206701.3|206551.3|206694.7|206544.7|13
1640759300000|2021-12-29 06:28:20|206695.9|206545.9|206700|206550|206703.7|206553.7|206695.1|206545.1|15
1640759310000|2021-12-29 06:28:30|206700.7|206550.7|206702|206552|206702.9|206552.9|206699|206549|18
1640759320000|2021-12-29 06:28:40|206702.4|206552.4|206700.2|206550.2|206702.4|206552.4|206697.6|206547.6|15
1640759330000|2021-12-29 06:28:50|206700|206550|206702.1|206552.1|206704|206554|206698|206548|11
1640759340000|2021-12-29 06:29:00|206701|206551|206701.5|206551.5|206702.4|206552.4|206699.3|206549.3|12
1640759350000|2021-12-29 06:29:10|206704.9|206554.9|206699.4|206549.4|206704.9|206554.9|206698.3|206548.3|6
1640759360000|2021-12-29 06:29:20|206699.6|206549.6|206700.8|206550.8|206702.1|206552.1|206698.3|206548.3|11
1640759370000|2021-12-29 06:29:30|206700.7|206550.7|206695.6|206545.6|206701.9|206551.9|206695.6|206545.6|11
1640759380000|2021-12-29 06:29:40|206696.4|206546.4|206697.9|206547.9|206699.8|206549.8|206696.3|206546.3|10
1640759390000|2021-12-29 06:29:50|206697.2|206547.2|206696.8|206546.8|206699.8|206549.8|206694.9|206544.9|10
1640759400000|2021-12-29 06:30:00|206715.6|206565.6|206706|206556|206715.6|206565.6|206701.9|206551.9|23
1640759410000|2021-12-29 06:30:10|206706.2|206556.2|206704.3|206554.3|206706.7|206556.7|206704.2|206554.2|19
1640759420000|2021-12-29 06:30:20|206704.4|206554.4|206703.8|206553.8|206707.1|206557.1|206703.7|206553.7|20
1640759430000|2021-12-29 06:30:30|206703.5|206553.5|206690.8|206540.8|206705|206555|206685.5|206535.5|25
1640759440000|2021-12-29 06:30:40|206690.7|206540.7|206686.7|206536.7|206690.7|206540.7|206682.8|206532.8|15
1640759450000|2021-12-29 06:30:50|206687.1|206537.1|206688|206538|206690.9|206540.9|206686.6|206536.6|17
1640759460000|2021-12-29 06:31:00|206686.6|206536.6|206698.3|206548.3|206702.1|206552.1|206686.6|206536.6|27
1640759470000|2021-12-29 06:31:10|206698.5|206548.5|206699.2|206549.2|206699.4|206549.4|206698.5|206548.5|18
1640759480000|2021-12-29 06:31:20|206699.3|206549.3|206697.1|206547.1|206699.3|206549.3|206694.5|206544.5|13
1640759490000|2021-12-29 06:31:30|206696.7|206546.7|206702.4|206552.4|206703.3|206553.3|206696.7|206546.7|11
1640759500000|2021-12-29 06:31:40|206701.8|206551.8|206701.3|206551.3|206701.9|206551.9|206701.2|206551.2|9
1640759510000|2021-12-29 06:31:50|206701.4|206551.4|206694.2|206544.2|206702.5|206552.5|206693.7|206543.7|9
1640759520000|2021-12-29 06:32:00|206694.3|206544.3|206701.4|206551.4|206705.3|206555.3|206694.3|206544.3|14
1640759530000|2021-12-29 06:32:10|206701.2|206551.2|206701.2|206551.2|206701.8|206551.8|206701.2|206551.2|10
1640759540000|2021-12-29 06:32:20|206701.1|206551.1|206697.7|206547.7|206701.1|206551.1|206695.6|206545.6|7
1640759550000|2021-12-29 06:32:30|206698.5|206548.5|206701.5|206551.5|206702.9|206552.9|206698.5|206548.5|9
1640759560000|2021-12-29 06:32:40|206702|206552|206701.2|206551.2|206702|206552|206692.7|206542.7|8
1640759570000|2021-12-29 06:32:50|206700.8|206550.8|206697.8|206547.8|206700.8|206550.8|206695|206545|8
1640759580000|2021-12-29 06:33:00|206697.7|206547.7|206698.7|206548.7|206700|206550|206692.9|206542.9|10
1640759590000|2021-12-29 06:33:10|206698.6|206548.6|206699.6|206549.6|206700.1|206550.1|206698.6|206548.6|12
1640759600000|2021-12-29 06:33:20|206699.7|206549.7|206698.1|206548.1|206701|206551|206695.5|206545.5|10
1640759610000|2021-12-29 06:33:30|206697.8|206547.8|206701.9|206551.9|206702.4|206552.4|206697.8|206547.8|7
1640759620000|2021-12-29 06:33:40|206701.7|206551.7|206692.3|206542.3|206702.9|206552.9|206692.3|206542.3|7
1640759630000|2021-12-29 06:33:50|206695.9|206545.9|206698.3|206548.3|206698.7|206548.7|206695.9|206545.9|7
1640759640000|2021-12-29 06:34:00|206697.7|206547.7|206718.1|206568.1|206722.9|206572.9|206697.7|206547.7|30
1640759650000|2021-12-29 06:34:10|206718.5|206568.5|206720|206570|206721|206571|206718.5|206568.5|21
1640759660000|2021-12-29 06:34:20|206720.2|206570.2|206719.7|206569.7|206721.9|206571.9|206719.3|206569.3|18
1640759670000|2021-12-29 06:34:30|206711.2|206561.2|206694.6|206544.6|206717.5|206567.5|206686.2|206536.2|25
1640759680000|2021-12-29 06:34:40|206694.5|206544.5|206703.4|206553.4|206713.1|206563.1|206693.3|206543.3|19
1640759690000|2021-12-29 06:34:50|206704.5|206554.5|206704.9|206554.9|206706.1|206556.1|206704.5|206554.5|3
1640759700000|2021-12-29 06:35:00|206705.3|206555.3|206706|206556|206706.8|206556.8|206700.2|206550.2|10
1640759710000|2021-12-29 06:35:10|206708|206558|206710.4|206560.4|206712.2|206562.2|206705.2|206555.2|9
1640759720000|2021-12-29 06:35:20|206703.2|206553.2|206696.4|206546.4|206705.6|206555.6|206694.2|206544.2|7
1640759730000|2021-12-29 06:35:30|206700.6|206550.6|206700.5|206550.5|206701|206551|206689.2|206539.2|9
1640759740000|2021-12-29 06:35:40|206702.9|206552.9|206705.4|206555.4|206707.2|206557.2|206702.9|206552.9|9
1640759750000|2021-12-29 06:35:50|206704.4|206554.4|206698.8|206548.8|206704.4|206554.4|206697.7|206547.7|9
1640759760000|2021-12-29 06:36:00|206699.3|206549.3|206700|206550|206702.2|206552.2|206699.3|206549.3|8
1640759770000|2021-12-29 06:36:10|206699.7|206549.7|206702.3|206552.3|206702.3|206552.3|206696.7|206546.7|13
1640759780000|2021-12-29 06:36:20|206700.2|206550.2|206723.1|206573.1|206723.1|206573.1|206700.1|206550.1|10
1640759790000|2021-12-29 06:36:30|206726.7|206576.7|206725.4|206575.4|206734.3|206584.3|206705.6|206555.6|24
1640759800000|2021-12-29 06:36:40|206724.4|206574.4|206722.6|206572.6|206729.9|206579.9|206721.2|206571.2|18
1640759810000|2021-12-29 06:36:50|206721.3|206571.3|206714.6|206564.6|206724.8|206574.8|206714.6|206564.6|12
1640759820000|2021-12-29 06:37:00|206717.2|206567.2|206722.7|206572.7|206723.6|206573.6|206715.5|206565.5|19
1640759830000|2021-12-29 06:37:10|206719.9|206569.9|206722.5|206572.5|206724|206574|206719.8|206569.8|8
1640759840000|2021-12-29 06:37:20|206720.1|206570.1|206721.8|206571.8|206722.1|206572.1|206719.1|206569.1|8
1640759850000|2021-12-29 06:37:30|206714|206564|206715.4|206565.4|206715.8|206565.8|206711.4|206561.4|5
1640759860000|2021-12-29 06:37:40|206722|206572|206735.3|206585.3|206741.7|206591.7|206718.6|206568.6|16
1640759870000|2021-12-29 06:37:50|206734.8|206584.8|206727|206577|206737.5|206587.5|206720.7|206570.7|22
1640759880000|2021-12-29 06:38:00|206725.9|206575.9|206731.8|206581.8|206735.4|206585.4|206712.7|206562.7|14
1640759890000|2021-12-29 06:38:10|206714.4|206564.4|206719.9|206569.9|206727.2|206577.2|206713.8|206563.8|15
1640759900000|2021-12-29 06:38:20|206718.1|206568.1|206720.2|206570.2|206720.2|206570.2|206718.1|206568.1|5
1640759910000|2021-12-29 06:38:30|206719.9|206569.9|206721.6|206571.6|206721.6|206571.6|206719.9|206569.9|8
1640759920000|2021-12-29 06:38:40|206710.9|206560.9|206722.8|206572.8|206724.9|206574.9|206710.9|206560.9|12
1640759930000|2021-12-29 06:38:50|206722.3|206572.3|206715.6|206565.6|206722.3|206572.3|206715.4|206565.4|7
1640759940000|2021-12-29 06:39:00|206717.8|206567.8|206722|206572|206722.3|206572.3|206713.5|206563.5|10
1640759950000|2021-12-29 06:39:10|206722.5|206572.5|206729.7|206579.7|206733.6|206583.6|206722.5|206572.5|15
1640759960000|2021-12-29 06:39:20|206730.5|206580.5|206726.3|206576.3|206730.5|206580.5|206720.2|206570.2|13
1640759970000|2021-12-29 06:39:30|206728.4|206578.4|206732.6|206582.6|206734|206584|206723.9|206573.9|16
1640759980000|2021-12-29 06:39:40|206732.7|206582.7|206733.6|206583.6|206734.8|206584.8|206732.3|206582.3|7
1640759990000|2021-12-29 06:39:50|206737.5|206587.5|206733.6|206583.6|206737.5|206587.5|206732|206582|5
1640760000000|2021-12-29 06:40:00|206734.7|206584.7|206731.7|206581.7|206735.5|206585.5|206731.7|206581.7|5
1640760010000|2021-12-29 06:40:10|206733.7|206583.7|206725.5|206575.5|206733.7|206583.7|206717.9|206567.9|8
1640760020000|2021-12-29 06:40:20|206730.8|206580.8|206736.4|206586.4|206738.6|206588.6|206730.8|206580.8|8
1640760030000|2021-12-29 06:40:30|206734.3|206584.3|206741.6|206591.6|206741.6|206591.6|206733.7|206583.7|9
1640760040000|2021-12-29 06:40:40|206741.5|206591.5|206737.8|206587.8|206741.5|206591.5|206737.8|206587.8|5
1640760050000|2021-12-29 06:40:50|206739|206589|206735.7|206585.7|206739.3|206589.3|206734.4|206584.4|10
1640760060000|2021-12-29 06:41:00|206736.2|206586.2|206734.9|206584.9|206736.2|206586.2|206732.9|206582.9|8
1640760070000|2021-12-29 06:41:10|206725.1|206575.1|206728.6|206578.6|206728.6|206578.6|206725.1|206575.1|5
1640760080000|2021-12-29 06:41:20|206732.2|206582.2|206737.8|206587.8|206742.8|206592.8|206732.2|206582.2|11
1640760090000|2021-12-29 06:41:30|206738.4|206588.4|206738.2|206588.2|206742.3|206592.3|206736.8|206586.8|13
1640760100000|2021-12-29 06:41:40|206738.1|206588.1|206741.1|206591.1|206744.6|206594.6|206738.1|206588.1|10
1640760110000|2021-12-29 06:41:50|206740.5|206590.5|206740.8|206590.8|206740.8|206590.8|206738.7|206588.7|9
1640760120000|2021-12-29 06:42:00|206740.3|206590.3|206746.4|206596.4|206747.7|206597.7|206737.4|206587.4|11
1640760130000|2021-12-29 06:42:10|206742.1|206592.1|206746.4|206596.4|206748.6|206598.6|206742.1|206592.1|11
1640760140000|2021-12-29 06:42:20|206746.8|206596.8|206755|206605|206758.8|206608.8|206742.3|206592.3|16
1640760150000|2021-12-29 06:42:30|206750.3|206600.3|206755.1|206605.1|206755.8|206605.8|206744|206594|25
1640760160000|2021-12-29 06:42:40|206751|206601|206748.1|206598.1|206752.8|206602.8|206747.2|206597.2|11
1640760170000|2021-12-29 06:42:50|206747.7|206597.7|206747.6|206597.6|206748.3|206598.3|206744.5|206594.5|15
1640760180000|2021-12-29 06:43:00|206747.8|206597.8|206745.6|206595.6|206749.7|206599.7|206740.5|206590.5|17
1640760190000|2021-12-29 06:43:10|206738.6|206588.6|206738|206588|206740|206590|206735|206585|18
1640760200000|2021-12-29 06:43:20|206737.7|206587.7|206739.6|206589.6|206742.3|206592.3|206732|206582|15
1640760210000|2021-12-29 06:43:30|206740.2|206590.2|206756.9|206606.9|206758.9|206608.9|206740.2|206590.2|12
1640760220000|2021-12-29 06:43:40|206750.7|206600.7|206747.7|206597.7|206750.7|206600.7|206744.7|206594.7|9
1640760230000|2021-12-29 06:43:50|206746.4|206596.4|206750.6|206600.6|206751.9|206601.9|206746.4|206596.4|9
1640760240000|2021-12-29 06:44:00|206752.1|206602.1|206751.3|206601.3|206752.2|206602.2|206751.3|206601.3|3
1640760250000|2021-12-29 06:44:10|206751.2|206601.2|206754.2|206604.2|206754.2|206604.2|206751.2|206601.2|4
1640760260000|2021-12-29 06:44:20|206750.2|206600.2|206752.8|206602.8|206754.2|206604.2|206749|206599|9
1640760270000|2021-12-29 06:44:30|206755.5|206605.5|206744.5|206594.5|206755.5|206605.5|206740.5|206590.5|7
1640760280000|2021-12-29 06:44:40|206745.7|206595.7|206750.5|206600.5|206750.5|206600.5|206745.2|206595.2|12
1640760290000|2021-12-29 06:44:50|206748.5|206598.5|206750.6|206600.6|206750.7|206600.7|206748.5|206598.5|3
1640760300000|2021-12-29 06:45:00|206753.8|206603.8|206755.2|206605.2|206755.4|206605.4|206753.1|206603.1|7
1640760310000|2021-12-29 06:45:10|206751.8|206601.8|206749.5|206599.5|206752.1|206602.1|206749.5|206599.5|9
1640760320000|2021-12-29 06:45:20|206748.7|206598.7|206776.8|206626.8|206778.2|206628.2|206748.6|206598.6|20
1640760330000|2021-12-29 06:45:30|206780.9|206630.9|206774.1|206624.1|206780.9|206630.9|206773.5|206623.5|12
1640760340000|2021-12-29 06:45:40|206775|206625|206776.8|206626.8|206776.8|206626.8|206770.5|206620.5|9
1640760350000|2021-12-29 06:45:50|206777.3|206627.3|206774.5|206624.5|206777.3|206627.3|206772.7|206622.7|17
1640760360000|2021-12-29 06:46:00|206775.5|206625.5|206778.5|206628.5|206779.6|206629.6|206775.5|206625.5|13
1640760370000|2021-12-29 06:46:10|206778.3|206628.3|206770|206620|206778.3|206628.3|206760.3|206610.3|18
1640760380000|2021-12-29 06:46:20|206771.2|206621.2|206766.7|206616.7|206771.2|206621.2|206761|206611|13
1640760390000|2021-12-29 06:46:30|206764.7|206614.7|206776.2|206626.2|206777.5|206627.5|206764.7|206614.7|20
1640760400000|2021-12-29 06:46:40|206776.1|206626.1|206775.7|206625.7|206776.1|206626.1|206773.6|206623.6|18
1640760410000|2021-12-29 06:46:50|206774.1|206624.1|206790.4|206640.4|206795.3|206645.3|206773.1|206623.1|19
1640760420000|2021-12-29 06:47:00|206790.3|206640.3|206787.3|206637.3|206802.9|206652.9|206783.3|206633.3|15
1640760430000|2021-12-29 06:47:10|206786.9|206636.9|206799.2|206649.2|206803.7|206653.7|206786.9|206636.9|12
1640760440000|2021-12-29 06:47:20|206794.8|206644.8|206795.3|206645.3|206801.9|206651.9|206792.8|206642.8|23
1640760450000|2021-12-29 06:47:30|206796.3|206646.3|206793.8|206643.8|206797.1|206647.1|206792.6|206642.6|20
1640760460000|2021-12-29 06:47:40|206795.9|206645.9|206793.5|206643.5|206795.9|206645.9|206792.6|206642.6|14
1640760470000|2021-12-29 06:47:50|206794.6|206644.6|206794.6|206644.6|206796|206646|206794.5|206644.5|11
1640760480000|2021-12-29 06:48:00|206793|206643|206793.1|206643.1|206797|206647|206792.3|206642.3|19
1640760490000|2021-12-29 06:48:10|206792.3|206642.3|206788.9|206638.9|206794|206644|206787|206637|11
1640760500000|2021-12-29 06:48:20|206783.1|206633.1|206789.2|206639.2|206790|206640|206783.1|206633.1|10
1640760510000|2021-12-29 06:48:30|206792.4|206642.4|206791.7|206641.7|206792.4|206642.4|206789.8|206639.8|7
1640760520000|2021-12-29 06:48:40|206791.4|206641.4|206789.3|206639.3|206793|206643|206785.2|206635.2|9
1640760530000|2021-12-29 06:48:50|206788.9|206638.9|206792.3|206642.3|206792.3|206642.3|206785.8|206635.8|15
1640760540000|2021-12-29 06:49:00|206792.1|206642.1|206794.6|206644.6|206796|206646|206792.1|206642.1|12
1640760550000|2021-12-29 06:49:10|206793.9|206643.9|206796.8|206646.8|206801|206651|206786.4|206636.4|16
1640760560000|2021-12-29 06:49:20|206798.2|206648.2|206798.2|206648.2|206799.2|206649.2|206794.3|206644.3|13
1640760570000|2021-12-29 06:49:30|206797.9|206647.9|206795.9|206645.9|206797.9|206647.9|206794.7|206644.7|5
1640760580000|2021-12-29 06:49:40|206791.1|206641.1|206795.9|206645.9|206796.5|206646.5|206790.4|206640.4|8
1640760590000|2021-12-29 06:49:50|206793.5|206643.5|206802.1|206652.1|206802.2|206652.2|206793.3|206643.3|16
1640760600000|2021-12-29 06:50:00|206802.9|206652.9|206796.1|206646.1|206802.9|206652.9|206796.1|206646.1|8
1640760610000|2021-12-29 06:50:10|206797.2|206647.2|206797|206647|206800.2|206650.2|206797|206647|8
1640760620000|2021-12-29 06:50:20|206798.5|206648.5|206800.9|206650.9|206801.8|206651.8|206798.4|206648.4|8
1640760630000|2021-12-29 06:50:30|206806.1|206656.1|206804.4|206654.4|206806.1|206656.1|206804.4|206654.4|5
1640760640000|2021-12-29 06:50:40|206803.4|206653.4|206802.7|206652.7|206803.4|206653.4|206798.2|206648.2|9
1640760650000|2021-12-29 06:50:50|206801.2|206651.2|206804.1|206654.1|206804.1|206654.1|206801.2|206651.2|10
1640760660000|2021-12-29 06:51:00|206803.3|206653.3|206799.3|206649.3|206805.3|206655.3|206797.2|206647.2|12
1640760670000|2021-12-29 06:51:10|206802.6|206652.6|206807.4|206657.4|206807.7|206657.7|206801|206651|11
1640760680000|2021-12-29 06:51:20|206803.8|206653.8|206803.6|206653.6|206804.1|206654.1|206799.2|206649.2|9
1640760690000|2021-12-29 06:51:30|206803.7|206653.7|206806.8|206656.8|206807.3|206657.3|206803.7|206653.7|10
1640760700000|2021-12-29 06:51:40|206806.4|206656.4|206805.1|206655.1|206806.4|206656.4|206805.1|206655.1|3
1640760710000|2021-12-29 06:51:50|206804.8|206654.8|206788|206638|206806.9|206656.9|206788|206638|10
1640760720000|2021-12-29 06:52:00|206789.2|206639.2|206806.8|206656.8|206806.8|206656.8|206789.2|206639.2|6
1640760730000|2021-12-29 06:52:10|206806.3|206656.3|206806.6|206656.6|206807.4|206657.4|206806.1|206656.1|22
1640760740000|2021-12-29 06:52:20|206806.4|206656.4|206805.2|206655.2|206806.6|206656.6|206804.1|206654.1|11
1640760750000|2021-12-29 06:52:30|206805.7|206655.7|206805.9|206655.9|206806.4|206656.4|206805.5|206655.5|12
1640760760000|2021-12-29 06:52:40|206807.7|206657.7|206805.6|206655.6|206807.7|206657.7|206799|206649|16
1640760770000|2021-12-29 06:52:50|206801.4|206651.4|206802.4|206652.4|206803.8|206653.8|206796.8|206646.8|11
1640760780000|2021-12-29 06:53:00|206799.4|206649.4|206806.1|206656.1|206806.1|206656.1|206799.4|206649.4|9
1640760790000|2021-12-29 06:53:10|206805|206655|206803.3|206653.3|206805|206655|206802.2|206652.2|16
1640760800000|2021-12-29 06:53:20|206802.1|206652.1|206801.3|206651.3|206804.1|206654.1|206801.2|206651.2|14
1640760810000|2021-12-29 06:53:30|206802.8|206652.8|206811.3|206661.3|206814.6|206664.6|206802.8|206652.8|19
1640760820000|2021-12-29 06:53:40|206808.2|206658.2|206804.8|206654.8|206809.1|206659.1|206804.5|206654.5|21
1640760830000|2021-12-29 06:53:50|206804|206654|206804.7|206654.7|206806.2|206656.2|206803.8|206653.8|23
1640760840000|2021-12-29 06:54:00|206804.1|206654.1|206804.5|206654.5|206805.8|206655.8|206803.4|206653.4|19
1640760850000|2021-12-29 06:54:10|206805|206655|206808.8|206658.8|206811.5|206661.5|206805|206655|6
1640760860000|2021-12-29 06:54:20|206808.9|206658.9|206807.1|206657.1|206810.2|206660.2|206804|206654|12
1640760870000|2021-12-29 06:54:30|206807.7|206657.7|206805|206655|206807.7|206657.7|206803.7|206653.7|13
1640760880000|2021-12-29 06:54:40|206805.5|206655.5|206805.3|206655.3|206805.5|206655.5|206800.1|206650.1|16
1640760890000|2021-12-29 06:54:50|206803.9|206653.9|206796.7|206646.7|206804.4|206654.4|206791|206641|21
1640760900000|2021-12-29 06:55:00|206795.6|206645.6|206791.4|206641.4|206795.6|206645.6|206789.3|206639.3|20
1640760910000|2021-12-29 06:55:10|206791.2|206641.2|206791.5|206641.5|206793.1|206643.1|206789.6|206639.6|19
1640760920000|2021-12-29 06:55:20|206791.2|206641.2|206791.2|206641.2|206796.1|206646.1|206790.3|206640.3|16
1640760930000|2021-12-29 06:55:30|206792.9|206642.9|206794.2|206644.2|206794.2|206644.2|206790.2|206640.2|14
1640760940000|2021-12-29 06:55:40|206793.2|206643.2|206789.7|206639.7|206793.2|206643.2|206789.4|206639.4|9
1640760950000|2021-12-29 06:55:50|206789.1|206639.1|206793.4|206643.4|206793.4|206643.4|206788.6|206638.6|13
1640760960000|2021-12-29 06:56:00|206793|206643|206795.3|206645.3|206795.3|206645.3|206793|206643|18
1640760970000|2021-12-29 06:56:10|206795.2|206645.2|206796.9|206646.9|206797.1|206647.1|206794.2|206644.2|11
1640760980000|2021-12-29 06:56:20|206798.1|206648.1|206797.9|206647.9|206798.4|206648.4|206797.2|206647.2|8
1640760990000|2021-12-29 06:56:30|206795.8|206645.8|206795.1|206645.1|206795.9|206645.9|206793.7|206643.7|17
1640761000000|2021-12-29 06:56:40|206795.4|206645.4|206795.3|206645.3|206795.5|206645.5|206792.3|206642.3|11
1640761010000|2021-12-29 06:56:50|206795.9|206645.9|206795|206645|206796|206646|206793.9|206643.9|8
1640761020000|2021-12-29 06:57:00|206794|206644|206791.7|206641.7|206795.3|206645.3|206791.7|206641.7|12
1640761030000|2021-12-29 06:57:10|206792.8|206642.8|206795.3|206645.3|206795.3|206645.3|206790.3|206640.3|12
1640761040000|2021-12-29 06:57:20|206794.4|206644.4|206795.2|206645.2|206796|206646|206793.4|206643.4|16
1640761050000|2021-12-29 06:57:30|206796.6|206646.6|206786.9|206636.9|206796.6|206646.6|206786.9|206636.9|12
1640761060000|2021-12-29 06:57:40|206790.3|206640.3|206796.2|206646.2|206797|206647|206790.2|206640.2|20
1640761070000|2021-12-29 06:57:50|206796.9|206646.9|206799|206649|206801.6|206651.6|206796.3|206646.3|12
1640761080000|2021-12-29 06:58:00|206804.2|206654.2|206798.5|206648.5|206805.4|206655.4|206798.5|206648.5|13
1640761090000|2021-12-29 06:58:10|206800.6|206650.6|206805.7|206655.7|206805.7|206655.7|206800.6|206650.6|13
1640761100000|2021-12-29 06:58:20|206805.6|206655.6|206811.4|206661.4|206814.2|206664.2|206803.9|206653.9|15
1640761110000|2021-12-29 06:58:30|206811.5|206661.5|206806.7|206656.7|206812.9|206662.9|206804.2|206654.2|11
1640761120000|2021-12-29 06:58:40|206810.1|206660.1|206805.9|206655.9|206810.1|206660.1|206800.6|206650.6|12
1640761130000|2021-12-29 06:58:50|206802.7|206652.7|206805.1|206655.1|206805.8|206655.8|206796.9|206646.9|10
1640761140000|2021-12-29 06:59:00|206806.6|206656.6|206802.8|206652.8|206806.6|206656.6|206800.5|206650.5|11
1640761150000|2021-12-29 06:59:10|206802.9|206652.9|206802.3|206652.3|206806.2|206656.2|206801.9|206651.9|11
1640761160000|2021-12-29 06:59:20|206802.2|206652.2|206804.6|206654.6|206806|206656|206802.2|206652.2|15
1640761170000|2021-12-29 06:59:30|206804.9|206654.9|206794.8|206644.8|206804.9|206654.9|206792.5|206642.5|21
1640761180000|2021-12-29 06:59:40|206794.7|206644.7|206790.6|206640.6|206797|206647|206790.6|206640.6|13
1640761190000|2021-12-29 06:59:50|206791.6|206641.6|206791.1|206641.1|206795.7|206645.7|206790.2|206640.2|10
1640761200000|2021-12-29 07:00:00|206792.5|206642.5|206776.6|206626.6|206798.6|206648.6|206772.1|206622.1|35
1640761210000|2021-12-29 07:00:10|206775.3|206625.3|206774.7|206624.7|206778.1|206628.1|206772|206622|28
1640761220000|2021-12-29 07:00:20|206774.8|206624.8|206775.7|206625.7|206776.3|206626.3|206773.8|206623.8|19
1640761230000|2021-12-29 07:00:30|206775.8|206625.8|206784.7|206634.7|206790.9|206640.9|206771.7|206621.7|21
1640761240000|2021-12-29 07:00:40|206783.1|206633.1|206750.3|206600.3|206783.7|206633.7|206746.1|206596.1|30
1640761250000|2021-12-29 07:00:50|206750.6|206600.6|206761.9|206611.9|206764.6|206614.6|206748|206598|27
1640761260000|2021-12-29 07:01:00|206762|206612|206750.2|206600.2|206774.5|206624.5|206741.1|206591.1|24
1640761270000|2021-12-29 07:01:10|206743.8|206593.8|206767.3|206617.3|206768.6|206618.6|206743.8|206593.8|28
1640761280000|2021-12-29 07:01:20|206767.2|206617.2|206764.3|206614.3|206767.2|206617.2|206763.7|206613.7|20
1640761290000|2021-12-29 07:01:30|206764.2|206614.2|206753|206603|206764.3|206614.3|206745|206595|17
1640761300000|2021-12-29 07:01:40|206750.9|206600.9|206751.9|206601.9|206753.1|206603.1|206744.1|206594.1|15
1640761310000|2021-12-29 07:01:50|206750.7|206600.7|206751.9|206601.9|206752.5|206602.5|206749.9|206599.9|14
1640761320000|2021-12-29 07:02:00|206747.7|206597.7|206754.4|206604.4|206762.6|206612.6|206745.9|206595.9|26
1640761330000|2021-12-29 07:02:10|206752.9|206602.9|206758.3|206608.3|206759.2|206609.2|206752.9|206602.9|17
1640761340000|2021-12-29 07:02:20|206757.7|206607.7|206756.7|206606.7|206762.3|206612.3|206753.5|206603.5|20
1640761350000|2021-12-29 07:02:30|206756.8|206606.8|206725.1|206575.1|206757.6|206607.6|206723.8|206573.8|22
1640761360000|2021-12-29 07:02:40|206729|206579|206732.4|206582.4|206733.6|206583.6|206729|206579|22
1640761370000|2021-12-29 07:02:50|206732.8|206582.8|206731.8|206581.8|206733|206583|206730.5|206580.5|15
1640761380000|2021-12-29 07:03:00|206731.6|206581.6|206733.8|206583.8|206734.7|206584.7|206731.1|206581.1|17
1640761390000|2021-12-29 07:03:10|206736.6|206586.6|206732.9|206582.9|206736.6|206586.6|206729.9|206579.9|18
1640761400000|2021-12-29 07:03:20|206733.3|206583.3|206727.8|206577.8|206735.4|206585.4|206726.5|206576.5|16
1640761410000|2021-12-29 07:03:30|206728.6|206578.6|206730.2|206580.2|206735|206585|206728.6|206578.6|13
1640761420000|2021-12-29 07:03:40|206730.7|206580.7|206730.1|206580.1|206731.4|206581.4|206730.1|206580.1|8
1640761430000|2021-12-29 07:03:50|206730.8|206580.8|206733.5|206583.5|206737.8|206587.8|206730.8|206580.8|10
1640761440000|2021-12-29 07:04:00|206733.4|206583.4|206736.4|206586.4|206736.4|206586.4|206733|206583|8
1640761450000|2021-12-29 07:04:10|206735.9|206585.9|206736.2|206586.2|206737|206587|206734.4|206584.4|12
1640761460000|2021-12-29 07:04:20|206735.4|206585.4|206732.4|206582.4|206736|206586|206727.4|206577.4|12
1640761470000|2021-12-29 07:04:30|206736.3|206586.3|206736.5|206586.5|206737|206587|206735.2|206585.2|15
1640761480000|2021-12-29 07:04:40|206736.3|206586.3|206739.7|206589.7|206741.3|206591.3|206736.3|206586.3|11
1640761490000|2021-12-29 07:04:50|206739.5|206589.5|206749.8|206599.8|206751.2|206601.2|206739.1|206589.1|24
1640761500000|2021-12-29 07:05:00|206747.4|206597.4|206751.7|206601.7|206752.1|206602.1|206747.4|206597.4|27
1640761510000|2021-12-29 07:05:10|206751.6|206601.6|206750.3|206600.3|206751.9|206601.9|206748.6|206598.6|22
1640761520000|2021-12-29 07:05:20|206750.5|206600.5|206730.7|206580.7|206751.7|206601.7|206728|206578|20
1640761530000|2021-12-29 07:05:30|206730.2|206580.2|206731.1|206581.1|206732.4|206582.4|206724.9|206574.9|22
1640761540000|2021-12-29 07:05:40|206730.7|206580.7|206743.7|206593.7|206743.7|206593.7|206730.5|206580.5|22
1640761550000|2021-12-29 07:05:50|206744.1|206594.1|206740.5|206590.5|206744.1|206594.1|206734.3|206584.3|12
1640761560000|2021-12-29 07:06:00|206740.9|206590.9|206751.5|206601.5|206751.5|206601.5|206739.1|206589.1|8
1640761570000|2021-12-29 07:06:10|206751.8|206601.8|206741.4|206591.4|206751.8|206601.8|206732.8|206582.8|14
1640761580000|2021-12-29 07:06:20|206741.7|206591.7|206762.1|206612.1|206763.2|206613.2|206739.7|206589.7|18
1640761590000|2021-12-29 07:06:30|206761.4|206611.4|206757.8|206607.8|206762.7|206612.7|206743.5|206593.5|24
1640761600000|2021-12-29 07:06:40|206750.3|206600.3|206754.5|206604.5|206755.1|206605.1|206750.3|206600.3|15
1640761610000|2021-12-29 07:06:50|206754.3|206604.3|206756.2|206606.2|206757.6|206607.6|206735.7|206585.7|14
1640761620000|2021-12-29 07:07:00|206752.2|206602.2|206748.5|206598.5|206753.2|206603.2|206747|206597|16
1640761630000|2021-12-29 07:07:10|206745|206595|206748.5|206598.5|206748.5|206598.5|206745|206595|9
1640761640000|2021-12-29 07:07:20|206745.6|206595.6|206736.8|206586.8|206752.7|206602.7|206733.2|206583.2|9
1640761650000|2021-12-29 07:07:30|206736.2|206586.2|206747.6|206597.6|206750.8|206600.8|206733.2|206583.2|14
1640761660000|2021-12-29 07:07:40|206748.6|206598.6|206743.6|206593.6|206748.6|206598.6|206741.3|206591.3|19
1640761670000|2021-12-29 07:07:50|206741.9|206591.9|206739.1|206589.1|206744.5|206594.5|206739.1|206589.1|18
1640761680000|2021-12-29 07:08:00|206740.8|206590.8|206741.6|206591.6|206742.4|206592.4|206738.5|206588.5|15
1640761690000|2021-12-29 07:08:10|206741.9|206591.9|206742.9|206592.9|206742.9|206592.9|206739|206589|15
1640761700000|2021-12-29 07:08:20|206743.1|206593.1|206736.6|206586.6|206743.1|206593.1|206734|206584|13
1640761710000|2021-12-29 07:08:30|206736.5|206586.5|206738.4|206588.4|206741.1|206591.1|206735.2|206585.2|21
1640761720000|2021-12-29 07:08:40|206739.7|206589.7|206740.4|206590.4|206740.8|206590.8|206733|206583|16
1640761730000|2021-12-29 07:08:50|206740.3|206590.3|206737.8|206587.8|206740.3|206590.3|206736.5|206586.5|13
1640761740000|2021-12-29 07:09:00|206737.4|206587.4|206751.2|206601.2|206751.2|206601.2|206737.4|206587.4|16
1640761750000|2021-12-29 07:09:10|206749.6|206599.6|206744.1|206594.1|206750.6|206600.6|206743|206593|17
1640761760000|2021-12-29 07:09:20|206742.4|206592.4|206747.5|206597.5|206747.5|206597.5|206741.7|206591.7|9
1640761770000|2021-12-29 07:09:30|206741.9|206591.9|206740.5|206590.5|206743.4|206593.4|206732.8|206582.8|12
1640761780000|2021-12-29 07:09:40|206740.3|206590.3|206739.7|206589.7|206741.5|206591.5|206739.2|206589.2|10
1640761790000|2021-12-29 07:09:50|206739.9|206589.9|206755.4|206605.4|206756.5|206606.5|206732.8|206582.8|11
1640761800000|2021-12-29 07:10:00|206749.7|206599.7|206734.3|206584.3|206749.7|206599.7|206734.3|206584.3|12
1640761810000|2021-12-29 07:10:10|206734.2|206584.2|206735.9|206585.9|206735.9|206585.9|206731.2|206581.2|9
1640761820000|2021-12-29 07:10:20|206736.3|206586.3|206739.9|206589.9|206740.2|206590.2|206734.2|206584.2|9
1640761830000|2021-12-29 07:10:30|206740.9|206590.9|206734.7|206584.7|206744.3|206594.3|206734.7|206584.7|10
1640761840000|2021-12-29 07:10:40|206735.1|206585.1|206746.1|206596.1|206748.7|206598.7|206731.1|206581.1|11
1640761850000|2021-12-29 07:10:50|206744.5|206594.5|206755.5|206605.5|206755.5|206605.5|206741.9|206591.9|7
1640761860000|2021-12-29 07:11:00|206749.9|206599.9|206740.1|206590.1|206749.9|206599.9|206739.8|206589.8|4
1640761870000|2021-12-29 07:11:10|206739.9|206589.9|206735.6|206585.6|206740.4|206590.4|206735.6|206585.6|4
1640761880000|2021-12-29 07:11:20|206733.4|206583.4|206735.6|206585.6|206743.2|206593.2|206733.4|206583.4|7
1640761890000|2021-12-29 07:11:30|206735.7|206585.7|206738.1|206588.1|206739.4|206589.4|206732.3|206582.3|11
1640761900000|2021-12-29 07:11:40|206738.6|206588.6|206732.2|206582.2|206738.6|206588.6|206731|206581|10
1640761910000|2021-12-29 07:11:50|206732.5|206582.5|206740.5|206590.5|206740.5|206590.5|206732.4|206582.4|10
1640761920000|2021-12-29 07:12:00|206734.8|206584.8|206750.9|206600.9|206752.7|206602.7|206729.7|206579.7|18
1640761930000|2021-12-29 07:12:10|206751.8|206601.8|206715|206565|206752.1|206602.1|206711.8|206561.8|22
1640761940000|2021-12-29 07:12:20|206715.6|206565.6|206720|206570|206720|206570|206712.6|206562.6|14
1640761950000|2021-12-29 07:12:30|206718.2|206568.2|206717.2|206567.2|206728.6|206578.6|206714.9|206564.9|13
1640761960000|2021-12-29 07:12:40|206717.4|206567.4|206715.6|206565.6|206720.1|206570.1|206713.7|206563.7|12
1640761970000|2021-12-29 07:12:50|206715.7|206565.7|206713.7|206563.7|206719.7|206569.7|206711|206561|8
1640761980000|2021-12-29 07:13:00|206705.5|206555.5|206706.3|206556.3|206714|206564|206702.9|206552.9|21
1640761990000|2021-12-29 07:13:10|206708.3|206558.3|206716.4|206566.4|206719.5|206569.5|206705.5|206555.5|11
1640762000000|2021-12-29 07:13:20|206716.5|206566.5|206707|206557|206716.5|206566.5|206705.6|206555.6|15
1640762010000|2021-12-29 07:13:30|206707.4|206557.4|206709.6|206559.6|206713.9|206563.9|206707.4|206557.4|11
1640762020000|2021-12-29 07:13:40|206706.8|206556.8|206686|206536|206706.8|206556.8|206681.5|206531.5|21
1640762030000|2021-12-29 07:13:50|206684|206534|206682.2|206532.2|206684|206534|206680|206530|16
1640762040000|2021-12-29 07:14:00|206683.5|206533.5|206682.7|206532.7|206684|206534|206682.1|206532.1|15
1640762050000|2021-12-29 07:14:10|206686.6|206536.6|206685.8|206535.8|206687.5|206537.5|206685.1|206535.1|6
1640762060000|2021-12-29 07:14:20|206677|206527|206689.1|206539.1|206689.1|206539.1|206676.5|206526.5|9
1640762070000|2021-12-29 07:14:30|206688.4|206538.4|206686.9|206536.9|206690.4|206540.4|206684.1|206534.1|9
1640762080000|2021-12-29 07:14:40|206688.2|206538.2|206682.3|206532.3|206688.2|206538.2|206678.3|206528.3|9
1640762090000|2021-12-29 07:14:50|206678.4|206528.4|206683.3|206533.3|206691.9|206541.9|206678.2|206528.2|13
1640762100000|2021-12-29 07:15:00|206688.3|206538.3|206667.1|206517.1|206688.3|206538.3|206667.1|206517.1|20
1640762110000|2021-12-29 07:15:10|206675.6|206525.6|206671|206521|206677.5|206527.5|206670.2|206520.2|17
1640762120000|2021-12-29 07:15:20|206675.1|206525.1|206673.1|206523.1|206677.3|206527.3|206673.1|206523.1|10
1640762130000|2021-12-29 07:15:30|206674.3|206524.3|206676.5|206526.5|206676.8|206526.8|206673.5|206523.5|10
1640762140000|2021-12-29 07:15:40|206675.3|206525.3|206670.3|206520.3|206675.3|206525.3|206670.1|206520.1|12
1640762150000|2021-12-29 07:15:50|206674.1|206524.1|206673.3|206523.3|206682.5|206532.5|206673.3|206523.3|11
1640762160000|2021-12-29 07:16:00|206679|206529|206677.6|206527.6|206683|206533|206677.6|206527.6|13
1640762170000|2021-12-29 07:16:10|206677|206527|206676.3|206526.3|206678.6|206528.6|206669|206519|14
1640762180000|2021-12-29 07:16:20|206674.2|206524.2|206679.2|206529.2|206680.7|206530.7|206673.7|206523.7|10
1640762190000|2021-12-29 07:16:30|206678.8|206528.8|206677.5|206527.5|206679.8|206529.8|206673.1|206523.1|12
1640762200000|2021-12-29 07:16:40|206676.3|206526.3|206674.8|206524.8|206680.9|206530.9|206671.4|206521.4|16
1640762210000|2021-12-29 07:16:50|206675|206525|206681.1|206531.1|206682|206532|206664.3|206514.3|17
1640762220000|2021-12-29 07:17:00|206684|206534|206682.5|206532.5|206688.9|206538.9|206679.7|206529.7|16
1640762230000|2021-12-29 07:17:10|206683|206533|206684.2|206534.2|206684.7|206534.7|206683|206533|5
1640762240000|2021-12-29 07:17:20|206680.2|206530.2|206683.3|206533.3|206685.4|206535.4|206678.7|206528.7|8
1640762250000|2021-12-29 07:17:30|206682.9|206532.9|206678.5|206528.5|206683|206533|206678.5|206528.5|4
1640762260000|2021-12-29 07:17:40|206680.6|206530.6|206687|206537|206687.6|206537.6|206680.6|206530.6|6
1640762270000|2021-12-29 07:17:50|206696.5|206546.5|206669.1|206519.1|206696.5|206546.5|206668|206518|15
1640762280000|2021-12-29 07:18:00|206671.2|206521.2|206632.5|206482.5|206676.1|206526.1|206632.5|206482.5|19
1640762290000|2021-12-29 07:18:10|206638.6|206488.6|206638.5|206488.5|206649.8|206499.8|206636.5|206486.5|22
1640762300000|2021-12-29 07:18:20|206633.4|206483.4|206637.4|206487.4|206640.4|206490.4|206630.7|206480.7|14
1640762310000|2021-12-29 07:18:30|206631.6|206481.6|206635.9|206485.9|206638.4|206488.4|206631.6|206481.6|12
1640762320000|2021-12-29 07:18:40|206636.3|206486.3|206637.1|206487.1|206643.1|206493.1|206636.3|206486.3|15
1640762330000|2021-12-29 07:18:50|206639.7|206489.7|206638.2|206488.2|206642.1|206492.1|206637.2|206487.2|14
1640762340000|2021-12-29 07:19:00|206639.9|206489.9|206634.8|206484.8|206644|206494|206633.5|206483.5|19
1640762350000|2021-12-29 07:19:10|206635.8|206485.8|206636.7|206486.7|206640.8|206490.8|206635|206485|18
1640762360000|2021-12-29 07:19:20|206634.8|206484.8|206641.8|206491.8|206643.6|206493.6|206633.9|206483.9|18
1640762370000|2021-12-29 07:19:30|206641.9|206491.9|206647.9|206497.9|206647.9|206497.9|206635|206485|17
1640762380000|2021-12-29 07:19:40|206647.2|206497.2|206641.1|206491.1|206649.3|206499.3|206641.1|206491.1|4
1640762390000|2021-12-29 07:19:50|206641.6|206491.6|206644.6|206494.6|206647.7|206497.7|206641.6|206491.6|8
1640762400000|2021-12-29 07:20:00|206655.1|206505.1|206646.9|206496.9|206665.7|206515.7|206640.8|206490.8|24
1640762410000|2021-12-29 07:20:10|206645.6|206495.6|206641.6|206491.6|206646.7|206496.7|206637.8|206487.8|12
1640762420000|2021-12-29 07:20:20|206641|206491|206642.6|206492.6|206647.8|206497.8|206640.9|206490.9|16
1640762430000|2021-12-29 07:20:30|206644.2|206494.2|206647.3|206497.3|206647.3|206497.3|206643.8|206493.8|9
1640762440000|2021-12-29 07:20:40|206645.7|206495.7|206638|206488|206646.1|206496.1|206636|206486|14
1640762450000|2021-12-29 07:20:50|206636|206486|206641.7|206491.7|206643.8|206493.8|206635.1|206485.1|19
1640762460000|2021-12-29 07:21:00|206641.2|206491.2|206638.4|206488.4|206643|206493|206636.9|206486.9|18
1640762470000|2021-12-29 07:21:10|206638.5|206488.5|206639.4|206489.4|206641.5|206491.5|206635.9|206485.9|20
1640762480000|2021-12-29 07:21:20|206638.9|206488.9|206643.4|206493.4|206644.1|206494.1|206637.9|206487.9|13
1640762490000|2021-12-29 07:21:30|206644.4|206494.4|206643.1|206493.1|206644.4|206494.4|206641.1|206491.1|10
1640762500000|2021-12-29 07:21:40|206646.8|206496.8|206656.3|206506.3|206656.3|206506.3|206645.7|206495.7|13
1640762510000|2021-12-29 07:21:50|206656|206506|206636.2|206486.2|206656.2|206506.2|206636.2|206486.2|21
1640762520000|2021-12-29 07:22:00|206637.2|206487.2|206651.3|206501.3|206651.3|206501.3|206637.2|206487.2|14
1640762530000|2021-12-29 07:22:10|206648.7|206498.7|206641.2|206491.2|206650.9|206500.9|206638.3|206488.3|16
1640762540000|2021-12-29 07:22:20|206641.3|206491.3|206646.8|206496.8|206646.8|206496.8|206640.5|206490.5|16
1640762550000|2021-12-29 07:22:30|206648|206498|206652.4|206502.4|206652.4|206502.4|206639.5|206489.5|14
1640762560000|2021-12-29 07:22:40|206653.5|206503.5|206641.3|206491.3|206653.5|206503.5|206640.1|206490.1|10
1640762570000|2021-12-29 07:22:50|206642.2|206492.2|206645.5|206495.5|206645.5|206495.5|206640.8|206490.8|4
1640762580000|2021-12-29 07:23:00|206636.2|206486.2|206636.4|206486.4|206644.9|206494.9|206635.6|206485.6|26
1640762590000|2021-12-29 07:23:10|206638.2|206488.2|206642.8|206492.8|206648.6|206498.6|206636.8|206486.8|22
1640762600000|2021-12-29 07:23:20|206642.7|206492.7|206645|206495|206645|206495|206640.9|206490.9|14
1640762610000|2021-12-29 07:23:30|206640.8|206490.8|206646.7|206496.7|206648.7|206498.7|206640.8|206490.8|15
1640762620000|2021-12-29 07:23:40|206645.9|206495.9|206643|206493|206645.9|206495.9|206639.8|206489.8|20
1640762630000|2021-12-29 07:23:50|206642.6|206492.6|206640.2|206490.2|206643.6|206493.6|206639.9|206489.9|13
1640762640000|2021-12-29 07:24:00|206641.4|206491.4|206641.5|206491.5|206642.9|206492.9|206640.7|206490.7|17
1640762650000|2021-12-29 07:24:10|206640.5|206490.5|206644|206494|206645.1|206495.1|206639.7|206489.7|9
1640762660000|2021-12-29 07:24:20|206643.5|206493.5|206653.6|206503.6|206656.6|206506.6|206640.6|206490.6|13
1640762670000|2021-12-29 07:24:30|206653.4|206503.4|206638.7|206488.7|206653.6|206503.6|206638.7|206488.7|6
1640762680000|2021-12-29 07:24:40|206639.9|206489.9|206642.6|206492.6|206644.7|206494.7|206639.3|206489.3|8
1640762690000|2021-12-29 07:24:50|206641.9|206491.9|206641.8|206491.8|206641.9|206491.9|206640.4|206490.4|6
1640762700000|2021-12-29 07:25:00|206640.8|206490.8|206650.5|206500.5|206650.5|206500.5|206640.8|206490.8|11
1640762710000|2021-12-29 07:25:10|206645.5|206495.5|206645.6|206495.6|206646.6|206496.6|206641.7|206491.7|5
1640762720000|2021-12-29 07:25:20|206647.5|206497.5|206646.2|206496.2|206647.5|206497.5|206642.7|206492.7|7
1640762730000|2021-12-29 07:25:30|206640.8|206490.8|206643|206493|206651|206501|206640.8|206490.8|5
1640762740000|2021-12-29 07:25:40|206640.3|206490.3|206641.4|206491.4|206641.4|206491.4|206632.6|206482.6|10
1640762750000|2021-12-29 07:25:50|206642.3|206492.3|206645.9|206495.9|206645.9|206495.9|206639.9|206489.9|5
1640762760000|2021-12-29 07:26:00|206644.6|206494.6|206645.4|206495.4|206645.4|206495.4|206640.1|206490.1|15
1640762770000|2021-12-29 07:26:10|206644.6|206494.6|206641.9|206491.9|206645.7|206495.7|206639.6|206489.6|16
1640762780000|2021-12-29 07:26:20|206641.7|206491.7|206640.8|206490.8|206646.1|206496.1|206640.8|206490.8|10
1640762790000|2021-12-29 07:26:30|206641.5|206491.5|206649.5|206499.5|206649.5|206499.5|206641.5|206491.5|7
1640762800000|2021-12-29 07:26:40|206650.5|206500.5|206650|206500|206650.6|206500.6|206647.9|206497.9|12
1640762810000|2021-12-29 07:26:50|206652.3|206502.3|206643|206493|206652.7|206502.7|206642.1|206492.1|11
1640762820000|2021-12-29 07:27:00|206643.3|206493.3|206650.2|206500.2|206650.2|206500.2|206639.5|206489.5|24
1640762830000|2021-12-29 07:27:10|206649.9|206499.9|206644.1|206494.1|206649.9|206499.9|206644.1|206494.1|14
1640762840000|2021-12-29 07:27:20|206644.3|206494.3|206643.6|206493.6|206649.5|206499.5|206643.2|206493.2|17
1640762850000|2021-12-29 07:27:30|206645.1|206495.1|206647.2|206497.2|206648.7|206498.7|206644.9|206494.9|10
1640762860000|2021-12-29 07:27:40|206646|206496|206643.1|206493.1|206646|206496|206640.3|206490.3|10
1640762870000|2021-12-29 07:27:50|206648.4|206498.4|206650.6|206500.6|206650.6|206500.6|206642.9|206492.9|5
1640762880000|2021-12-29 07:28:00|206651.9|206501.9|206644.6|206494.6|206651.9|206501.9|206640.6|206490.6|11
1640762890000|2021-12-29 07:28:10|206646.4|206496.4|206652.1|206502.1|206652.1|206502.1|206645.4|206495.4|9
1640762900000|2021-12-29 07:28:20|206652|206502|206643.9|206493.9|206652.1|206502.1|206641.8|206491.8|9
1640762910000|2021-12-29 07:28:30|206644.8|206494.8|206643.2|206493.2|206650.4|206500.4|206640.8|206490.8|18
1640762920000|2021-12-29 07:28:40|206643.5|206493.5|206644.7|206494.7|206647.3|206497.3|206643.5|206493.5|15
1640762930000|2021-12-29 07:28:50|206644.4|206494.4|206638.9|206488.9|206644.4|206494.4|206638.9|206488.9|19
1640762940000|2021-12-29 07:29:00|206639.9|206489.9|206642.8|206492.8|206642.8|206492.8|206639.9|206489.9|5
1640762950000|2021-12-29 07:29:10|206638.5|206488.5|206641.8|206491.8|206643.2|206493.2|206638.5|206488.5|13
1640762960000|2021-12-29 07:29:20|206642.2|206492.2|206647.2|206497.2|206647.2|206497.2|206639.9|206489.9|17
1640762970000|2021-12-29 07:29:30|206646.1|206496.1|206650.5|206500.5|206655.3|206505.3|206642.7|206492.7|18
1640762980000|2021-12-29 07:29:40|206648.9|206498.9|206646.2|206496.2|206650.7|206500.7|206642.9|206492.9|15
1640762990000|2021-12-29 07:29:50|206646.4|206496.4|206645|206495|206646.4|206496.4|206639.4|206489.4|20
1640763000000|2021-12-29 07:30:00|206645.7|206495.7|206653.4|206503.4|206653.4|206503.4|206645.7|206495.7|24
1640763010000|2021-12-29 07:30:10|206651.8|206501.8|206648.9|206498.9|206654.8|206504.8|206647.4|206497.4|18
1640763020000|2021-12-29 07:30:20|206648.2|206498.2|206653.8|206503.8|206654.3|206504.3|206648.2|206498.2|20
1640763030000|2021-12-29 07:30:30|206653.4|206503.4|206655.4|206505.4|206655.8|206505.8|206651.5|206501.5|10
1640763040000|2021-12-29 07:30:40|206655.8|206505.8|206653.1|206503.1|206656|206506|206646.8|206496.8|16
1640763050000|2021-12-29 07:30:50|206651.1|206501.1|206648.5|206498.5|206658.4|206508.4|206648.5|206498.5|13
1640763060000|2021-12-29 07:31:00|206649|206499|206642.5|206492.5|206655.1|206505.1|206642.5|206492.5|9
1640763070000|2021-12-29 07:31:10|206641.8|206491.8|206651.6|206501.6|206655.1|206505.1|206641.8|206491.8|13
1640763080000|2021-12-29 07:31:20|206652.9|206502.9|206654|206504|206654.8|206504.8|206650.5|206500.5|14
1640763090000|2021-12-29 07:31:30|206653.4|206503.4|206644.2|206494.2|206654.8|206504.8|206644.2|206494.2|10
1640763100000|2021-12-29 07:31:40|206645.4|206495.4|206647.5|206497.5|206650.1|206500.1|206643.2|206493.2|13
1640763110000|2021-12-29 07:31:50|206647.2|206497.2|206647.9|206497.9|206649.2|206499.2|206643.3|206493.3|11
1640763120000|2021-12-29 07:32:00|206646.1|206496.1|206644.7|206494.7|206648.7|206498.7|206644.7|206494.7|17
1640763130000|2021-12-29 07:32:10|206647.2|206497.2|206649.4|206499.4|206649.4|206499.4|206647.2|206497.2|11
1640763140000|2021-12-29 07:32:20|206648.7|206498.7|206647.4|206497.4|206648.7|206498.7|206641.7|206491.7|19
1640763150000|2021-12-29 07:32:30|206645.3|206495.3|206647.3|206497.3|206649.5|206499.5|206644.8|206494.8|17
1640763160000|2021-12-29 07:32:40|206648.6|206498.6|206646.1|206496.1|206649.3|206499.3|206642.7|206492.7|19
1640763170000|2021-12-29 07:32:50|206644.6|206494.6|206649.5|206499.5|206649.6|206499.6|206644.6|206494.6|18
1640763180000|2021-12-29 07:33:00|206644.8|206494.8|206641.5|206491.5|206647|206497|206639.1|206489.1|22
1640763190000|2021-12-29 07:33:10|206639.6|206489.6|206649.6|206499.6|206649.6|206499.6|206639.6|206489.6|19
1640763200000|2021-12-29 07:33:20|206649.7|206499.7|206648.5|206498.5|206650.9|206500.9|206647.7|206497.7|16
1640763210000|2021-12-29 07:33:30|206647.6|206497.6|206646.6|206496.6|206650.2|206500.2|206646.3|206496.3|18
1640763220000|2021-12-29 07:33:40|206648.2|206498.2|206651.8|206501.8|206653.9|206503.9|206647.3|206497.3|12
1640763230000|2021-12-29 07:33:50|206652|206502|206649.3|206499.3|206654|206504|206647.4|206497.4|16
1640763240000|2021-12-29 07:34:00|206649.1|206499.1|206654.1|206504.1|206654.1|206504.1|206649.1|206499.1|11
1640763250000|2021-12-29 07:34:10|206649.5|206499.5|206652.3|206502.3|206655|206505|206649.5|206499.5|14
1640763260000|2021-12-29 07:34:20|206652.1|206502.1|206651.9|206501.9|206652.1|206502.1|206648.5|206498.5|8
1640763270000|2021-12-29 07:34:30|206652.6|206502.6|206647.9|206497.9|206658.2|206508.2|206647.9|206497.9|9
1640763280000|2021-12-29 07:34:40|206649.1|206499.1|206653.2|206503.2|206653.2|206503.2|206647.5|206497.5|10
1640763290000|2021-12-29 07:34:50|206653.4|206503.4|206652|206502|206653.4|206503.4|206651.4|206501.4|12
1640763300000|2021-12-29 07:35:00|206651.5|206501.5|206652.3|206502.3|206652.9|206502.9|206650.4|206500.4|14
1640763310000|2021-12-29 07:35:10|206652.7|206502.7|206650.9|206500.9|206655|206505|206647.2|206497.2|12
1640763320000|2021-12-29 07:35:20|206652.9|206502.9|206649.3|206499.3|206652.9|206502.9|206647.8|206497.8|8
1640763330000|2021-12-29 07:35:30|206647.6|206497.6|206649.1|206499.1|206649.1|206499.1|206644|206494|8
1640763340000|2021-12-29 07:35:40|206647.7|206497.7|206646.7|206496.7|206647.7|206497.7|206644.3|206494.3|9
1640763350000|2021-12-29 07:35:50|206647.3|206497.3|206645.3|206495.3|206647.3|206497.3|206645.1|206495.1|5
1640763360000|2021-12-29 07:36:00|206644.8|206494.8|206655.8|206505.8|206655.8|206505.8|206641.5|206491.5|24
1640763370000|2021-12-29 07:36:10|206655.2|206505.2|206647.5|206497.5|206655.6|206505.6|206645.9|206495.9|20
1640763380000|2021-12-29 07:36:20|206646.9|206496.9|206646.9|206496.9|206648|206498|206644.2|206494.2|15
1640763390000|2021-12-29 07:36:30|206647|206497|206647.3|206497.3|206651|206501|206646.7|206496.7|16
1640763400000|2021-12-29 07:36:40|206647.8|206497.8|206648.9|206498.9|206651.4|206501.4|206647.8|206497.8|11
1640763410000|2021-12-29 07:36:50|206649|206499|206646.7|206496.7|206649.9|206499.9|206644.6|206494.6|19
1640763420000|2021-12-29 07:37:00|206646.1|206496.1|206647.4|206497.4|206649|206499|206644.4|206494.4|17
1640763430000|2021-12-29 07:37:10|206649.9|206499.9|206648.4|206498.4|206649.9|206499.9|206647.4|206497.4|7
1640763440000|2021-12-29 07:37:20|206649.7|206499.7|206645.6|206495.6|206650.5|206500.5|206645.2|206495.2|15
1640763450000|2021-12-29 07:37:30|206646.5|206496.5|206649.2|206499.2|206651.9|206501.9|206646.3|206496.3|21
1640763460000|2021-12-29 07:37:40|206647.1|206497.1|206641.6|206491.6|206650.5|206500.5|206641|206491|24
1640763470000|2021-12-29 07:37:50|206642.3|206492.3|206645.6|206495.6|206646.1|206496.1|206642.3|206492.3|22
1640763480000|2021-12-29 07:38:00|206644.8|206494.8|206646.9|206496.9|206647.4|206497.4|206644|206494|22
1640763490000|2021-12-29 07:38:10|206644.9|206494.9|206645|206495|206648.9|206498.9|206642.7|206492.7|15
1640763500000|2021-12-29 07:38:20|206642.9|206492.9|206643.1|206493.1|206646.7|206496.7|206642.9|206492.9|16
1640763510000|2021-12-29 07:38:30|206643.7|206493.7|206643.7|206493.7|206646.5|206496.5|206641.5|206491.5|17
1640763520000|2021-12-29 07:38:40|206644|206494|206642.3|206492.3|206645.7|206495.7|206642.3|206492.3|15
1640763530000|2021-12-29 07:38:50|206643|206493|206642.3|206492.3|206644.5|206494.5|206641.4|206491.4|18
1640763540000|2021-12-29 07:39:00|206641.2|206491.2|206643.3|206493.3|206643.6|206493.6|206641|206491|12
1640763550000|2021-12-29 07:39:10|206643.2|206493.2|206643.7|206493.7|206645.4|206495.4|206643.2|206493.2|13
1640763560000|2021-12-29 07:39:20|206643.9|206493.9|206646.4|206496.4|206646.4|206496.4|206640.6|206490.6|17
1640763570000|2021-12-29 07:39:30|206647|206497|206642|206492|206647|206497|206641|206491|18
1640763580000|2021-12-29 07:39:40|206641.1|206491.1|206642.6|206492.6|206644.2|206494.2|206641.1|206491.1|18
1640763590000|2021-12-29 07:39:50|206642.2|206492.2|206643.2|206493.2|206645.1|206495.1|206641.9|206491.9|14
1640763600000|2021-12-29 07:40:00|206644|206494|206642.3|206492.3|206644|206494|206638.2|206488.2|14
1640763610000|2021-12-29 07:40:10|206641.1|206491.1|206602.3|206452.3|206642.4|206492.4|206577.2|206427.2|33
1640763620000|2021-12-29 07:40:20|206601.4|206451.4|206603.6|206453.6|206607|206457|206601.4|206451.4|23
1640763630000|2021-12-29 07:40:30|206603.9|206453.9|206585.4|206435.4|206603.9|206453.9|206578.9|206428.9|28
1640763640000|2021-12-29 07:40:40|206585.3|206435.3|206584.2|206434.2|206587.1|206437.1|206583.7|206433.7|25
1640763650000|2021-12-29 07:40:50|206584.9|206434.9|206588.4|206438.4|206589.1|206439.1|206583.7|206433.7|18
1640763660000|2021-12-29 07:41:00|206587.5|206437.5|206587.7|206437.7|206588.5|206438.5|206587.2|206437.2|16
1640763670000|2021-12-29 07:41:10|206587.4|206437.4|206584.6|206434.6|206587.6|206437.6|206583.4|206433.4|13
1640763680000|2021-12-29 07:41:20|206583.9|206433.9|206587.9|206437.9|206588.2|206438.2|206581.3|206431.3|15
1640763690000|2021-12-29 07:41:30|206588.2|206438.2|206585.2|206435.2|206588.2|206438.2|206583.2|206433.2|14
1640763700000|2021-12-29 07:41:40|206585.4|206435.4|206584.3|206434.3|206585.5|206435.5|206579.9|206429.9|13
1640763710000|2021-12-29 07:41:50|206585.1|206435.1|206585.9|206435.9|206585.9|206435.9|206583.5|206433.5|11
1640763720000|2021-12-29 07:42:00|206585.7|206435.7|206558.1|206408.1|206592.3|206442.3|206552.2|206402.2|24
1640763730000|2021-12-29 07:42:10|206557|206407|206548.5|206398.5|206565.5|206415.5|206541.1|206391.1|31
1640763740000|2021-12-29 07:42:20|206548.1|206398.1|206549.1|206399.1|206553|206403|206547.6|206397.6|24
1640763750000|2021-12-29 07:42:30|206549.7|206399.7|206548.9|206398.9|206553.8|206403.8|206548.3|206398.3|18
1640763760000|2021-12-29 07:42:40|206550.6|206400.6|206551.9|206401.9|206552|206402|206548.7|206398.7|21
1640763770000|2021-12-29 07:42:50|206549.7|206399.7|206551.1|206401.1|206551.4|206401.4|206549.2|206399.2|20
1640763780000|2021-12-29 07:43:00|206549.5|206399.5|206552.8|206402.8|206553.3|206403.3|206549.3|206399.3|15
1640763790000|2021-12-29 07:43:10|206552|206402|206548.4|206398.4|206552.5|206402.5|206545.8|206395.8|12
1640763800000|2021-12-29 07:43:20|206549.1|206399.1|206561.3|206411.3|206561.3|206411.3|206544.3|206394.3|17
1640763810000|2021-12-29 07:43:30|206549.7|206399.7|206555.7|206405.7|206559.8|206409.8|206549.7|206399.7|22
1640763820000|2021-12-29 07:43:40|206557|206407|206545.5|206395.5|206558.2|206408.2|206540.5|206390.5|22
1640763830000|2021-12-29 07:43:50|206546|206396|206546.3|206396.3|206551.3|206401.3|206542.7|206392.7|15
1640763840000|2021-12-29 07:44:00|206546.7|206396.7|206547.5|206397.5|206548.6|206398.6|206546.1|206396.1|20
1640763850000|2021-12-29 07:44:10|206547.9|206397.9|206548.6|206398.6|206550.2|206400.2|206547.6|206397.6|18
1640763860000|2021-12-29 07:44:20|206547.1|206397.1|206545.2|206395.2|206550.7|206400.7|206545.2|206395.2|15
1640763870000|2021-12-29 07:44:30|206545.6|206395.6|206549.1|206399.1|206551.2|206401.2|206545.6|206395.6|13
1640763880000|2021-12-29 07:44:40|206550.2|206400.2|206558.6|206408.6|206558.6|206408.6|206549.5|206399.5|16
1640763890000|2021-12-29 07:44:50|206556.9|206406.9|206545.4|206395.4|206559.6|206409.6|206541.6|206391.6|19
1640763900000|2021-12-29 07:45:00|206548.1|206398.1|206547.1|206397.1|206551.7|206401.7|206547|206397|14
1640763910000|2021-12-29 07:45:10|206546.8|206396.8|206545.9|206395.9|206550.7|206400.7|206544.8|206394.8|16
1640763920000|2021-12-29 07:45:20|206543|206393|206549.7|206399.7|206551.7|206401.7|206543|206393|17
1640763930000|2021-12-29 07:45:30|206549.6|206399.6|206549.3|206399.3|206550|206400|206544.1|206394.1|15
1640763940000|2021-12-29 07:45:40|206547.6|206397.6|206546|206396|206551.3|206401.3|206546|206396|15
1640763950000|2021-12-29 07:45:50|206547.6|206397.6|206544.5|206394.5|206547.6|206397.6|206542|206392|7
1640763960000|2021-12-29 07:46:00|206548.3|206398.3|206549.2|206399.2|206549.7|206399.7|206547.9|206397.9|11
1640763970000|2021-12-29 07:46:10|206549.7|206399.7|206514.8|206364.8|206549.7|206399.7|206507.4|206357.4|24
1640763980000|2021-12-29 07:46:20|206518.6|206368.6|206510.2|206360.2|206518.6|206368.6|206509.3|206359.3|20
1640763990000|2021-12-29 07:46:30|206510.5|206360.5|206512.8|206362.8|206513.5|206363.5|206510.4|206360.4|15
1640764000000|2021-12-29 07:46:40|206512.7|206362.7|206510.4|206360.4|206514.3|206364.3|206508.6|206358.6|21
1640764010000|2021-12-29 07:46:50|206510.5|206360.5|206513.5|206363.5|206514.9|206364.9|206509.5|206359.5|22
1640764020000|2021-12-29 07:47:00|206513.8|206363.8|206509.8|206359.8|206513.8|206363.8|206506.7|206356.7|20
1640764030000|2021-12-29 07:47:10|206510|206360|206516.7|206366.7|206516.7|206366.7|206510|206360|14
1640764040000|2021-12-29 07:47:20|206516.8|206366.8|206517.2|206367.2|206517.2|206367.2|206513.8|206363.8|18
1640764050000|2021-12-29 07:47:30|206516.9|206366.9|206530.5|206380.5|206530.5|206380.5|206514.1|206364.1|22
1640764060000|2021-12-29 07:47:40|206529.9|206379.9|206527|206377|206532|206382|206523.7|206373.7|10
1640764070000|2021-12-29 07:47:50|206527.5|206377.5|206527.2|206377.2|206527.5|206377.5|206524.6|206374.6|8
1640764080000|2021-12-29 07:48:00|206527.1|206377.1|206511.1|206361.1|206533.9|206383.9|206499.8|206349.8|20
1640764090000|2021-12-29 07:48:10|206507.5|206357.5|206511.5|206361.5|206515.9|206365.9|206505.2|206355.2|22
1640764100000|2021-12-29 07:48:20|206510.6|206360.6|206515|206365|206515.6|206365.6|206510.6|206360.6|18
1640764110000|2021-12-29 07:48:30|206513.9|206363.9|206512.2|206362.2|206513.9|206363.9|206510.1|206360.1|11
1640764120000|2021-12-29 07:48:40|206513.5|206363.5|206514.3|206364.3|206514.5|206364.5|206513.5|206363.5|14
1640764130000|2021-12-29 07:48:50|206512|206362|206511.6|206361.6|206517.1|206367.1|206509.1|206359.1|18
1640764140000|2021-12-29 07:49:00|206512.9|206362.9|206515.3|206365.3|206517.7|206367.7|206510|206360|16
1640764150000|2021-12-29 07:49:10|206515.5|206365.5|206511.5|206361.5|206515.5|206365.5|206509.3|206359.3|17
1640764160000|2021-12-29 07:49:20|206511.7|206361.7|206509.6|206359.6|206514.6|206364.6|206509.5|206359.5|19
1640764170000|2021-12-29 07:49:30|206506.7|206356.7|206513.6|206363.6|206513.8|206363.8|206506.7|206356.7|11
1640764180000|2021-12-29 07:49:40|206513.8|206363.8|206507.1|206357.1|206513.8|206363.8|206507.1|206357.1|9
1640764190000|2021-12-29 07:49:50|206507.9|206357.9|206508|206358|206511.1|206361.1|206505.1|206355.1|7
1640764200000|2021-12-29 07:50:00|206509.5|206359.5|206514.2|206364.2|206515.7|206365.7|206509.5|206359.5|12
1640764210000|2021-12-29 07:50:10|206513.7|206363.7|206511.2|206361.2|206515.5|206365.5|206508|206358|7
1640764220000|2021-12-29 07:50:20|206511.4|206361.4|206514|206364|206514.2|206364.2|206510.1|206360.1|10
1640764230000|2021-12-29 07:50:30|206506.2|206356.2|206514.1|206364.1|206515.9|206365.9|206506.2|206356.2|14
1640764240000|2021-12-29 07:50:40|206509.7|206359.7|206513.7|206363.7|206513.7|206363.7|206506.3|206356.3|18
1640764250000|2021-12-29 07:50:50|206511.4|206361.4|206510.8|206360.8|206513.3|206363.3|206505.5|206355.5|16
1640764260000|2021-12-29 07:51:00|206510.2|206360.2|206509.8|206359.8|206514|206364|206506.8|206356.8|9
1640764270000|2021-12-29 07:51:10|206506.2|206356.2|206511.6|206361.6|206511.6|206361.6|206506.2|206356.2|10
1640764280000|2021-12-29 07:51:20|206511.8|206361.8|206552.1|206402.1|206552.1|206402.1|206511|206361|13
1640764290000|2021-12-29 07:51:30|206555.2|206405.2|206563.1|206413.1|206565.5|206415.5|206555.2|206405.2|24
1640764300000|2021-12-29 07:51:40|206555.8|206405.8|206522.8|206372.8|206558.6|206408.6|206517.2|206367.2|25
1640764310000|2021-12-29 07:51:50|206523.4|206373.4|206526|206376|206533.6|206383.6|206521.1|206371.1|12
1640764320000|2021-12-29 07:52:00|206525.4|206375.4|206522.2|206372.2|206526.5|206376.5|206518.8|206368.8|12
1640764330000|2021-12-29 07:52:10|206519.3|206369.3|206522.9|206372.9|206528.6|206378.6|206519.3|206369.3|12
1640764340000|2021-12-29 07:52:20|206509|206359|206514.9|206364.9|206518.5|206368.5|206505.4|206355.4|14
1640764350000|2021-12-29 07:52:30|206516.2|206366.2|206518.3|206368.3|206524.2|206374.2|206510.3|206360.3|23
1640764360000|2021-12-29 07:52:40|206519.8|206369.8|206518.6|206368.6|206522.6|206372.6|206516.8|206366.8|12
1640764370000|2021-12-29 07:52:50|206518.2|206368.2|206520.8|206370.8|206520.9|206370.9|206517.9|206367.9|12
1640764380000|2021-12-29 07:53:00|206519.8|206369.8|206513.8|206363.8|206521.4|206371.4|206513.8|206363.8|10
1640764390000|2021-12-29 07:53:10|206513.1|206363.1|206510.7|206360.7|206513.7|206363.7|206503.7|206353.7|18
1640764400000|2021-12-29 07:53:20|206510.3|206360.3|206515.5|206365.5|206515.8|206365.8|206504.4|206354.4|21
1640764410000|2021-12-29 07:53:30|206517|206367|206515.2|206365.2|206517.2|206367.2|206513.8|206363.8|21
1640764420000|2021-12-29 07:53:40|206512|206362|206518.7|206368.7|206518.7|206368.7|206512|206362|16
1640764430000|2021-12-29 07:53:50|206516.2|206366.2|206515.3|206365.3|206517.3|206367.3|206507|206357|19
1640764440000|2021-12-29 07:54:00|206516.9|206366.9|206512.3|206362.3|206516.9|206366.9|206505|206355|21
1640764450000|2021-12-29 07:54:10|206512.5|206362.5|206513.9|206363.9|206518.4|206368.4|206509.1|206359.1|8
1640764460000|2021-12-29 07:54:20|206514.4|206364.4|206513.8|206363.8|206516.3|206366.3|206510.2|206360.2|14
1640764470000|2021-12-29 07:54:30|206512.8|206362.8|206514.1|206364.1|206514.1|206364.1|206512.4|206362.4|9
1640764480000|2021-12-29 07:54:40|206516|206366|206513|206363|206516|206366|206506.8|206356.8|6
1640764490000|2021-12-29 07:54:50|206510.9|206360.9|206516.3|206366.3|206516.6|206366.6|206509.6|206359.6|15
1640764500000|2021-12-29 07:55:00|206514|206364|206509.9|206359.9|206520.4|206370.4|206506.7|206356.7|20
1640764510000|2021-12-29 07:55:10|206507.4|206357.4|206507.8|206357.8|206515.3|206365.3|206507.4|206357.4|13
1640764520000|2021-12-29 07:55:20|206510.7|206360.7|206512.7|206362.7|206512.7|206362.7|206509.3|206359.3|16
1640764530000|2021-12-29 07:55:30|206510.8|206360.8|206507.5|206357.5|206520.2|206370.2|206501|206351|23
1640764540000|2021-12-29 07:55:40|206510.2|206360.2|206517.1|206367.1|206520.9|206370.9|206510.2|206360.2|17
1640764550000|2021-12-29 07:55:50|206516.9|206366.9|206510.3|206360.3|206517.9|206367.9|206498.2|206348.2|18
1640764560000|2021-12-29 07:56:00|206509|206359|206519.4|206369.4|206522.5|206372.5|206504.4|206354.4|19
1640764570000|2021-12-29 07:56:10|206520|206370|206517.4|206367.4|206520|206370|206500.5|206350.5|18
1640764580000|2021-12-29 07:56:20|206515.7|206365.7|206516.9|206366.9|206517.4|206367.4|206512.1|206362.1|16
1640764590000|2021-12-29 07:56:30|206517.3|206367.3|206515.7|206365.7|206517.3|206367.3|206513|206363|13
1640764600000|2021-12-29 07:56:40|206522.2|206372.2|206512.9|206362.9|206523.6|206373.6|206505.9|206355.9|14
1640764610000|2021-12-29 07:56:50|206508.2|206358.2|206504.4|206354.4|206511.7|206361.7|206503.5|206353.5|17
1640764620000|2021-12-29 07:57:00|206504.6|206354.6|206500.4|206350.4|206504.8|206354.8|206499|206349|15
1640764630000|2021-12-29 07:57:10|206500.5|206350.5|206502.2|206352.2|206504.6|206354.6|206500.5|206350.5|14
1640764640000|2021-12-29 07:57:20|206502.9|206352.9|206506.3|206356.3|206507.8|206357.8|206502.9|206352.9|9
1640764650000|2021-12-29 07:57:30|206504.2|206354.2|206507.2|206357.2|206507.7|206357.7|206501.1|206351.1|20
1640764660000|2021-12-29 07:57:40|206507.1|206357.1|206504.5|206354.5|206507.1|206357.1|206501.2|206351.2|15
1640764670000|2021-12-29 07:57:50|206503.4|206353.4|206470.4|206320.4|206503.4|206353.4|206461.4|206311.4|22
1640764680000|2021-12-29 07:58:00|206471.2|206321.2|206464.3|206314.3|206471.2|206321.2|206460.5|206310.5|22
1640764690000|2021-12-29 07:58:10|206467.5|206317.5|206464.3|206314.3|206468.5|206318.5|206464.3|206314.3|13
1640764700000|2021-12-29 07:58:20|206463.9|206313.9|206468.5|206318.5|206468.6|206318.6|206463.9|206313.9|16
1640764710000|2021-12-29 07:58:30|206467|206317|206466.6|206316.6|206470.2|206320.2|206464.2|206314.2|13
1640764720000|2021-12-29 07:58:40|206464|206314|206466.1|206316.1|206466.2|206316.2|206463.6|206313.6|17
1640764730000|2021-12-29 07:58:50|206471.6|206321.6|206468.7|206318.7|206472|206322|206464.8|206314.8|27
1640764740000|2021-12-29 07:59:00|206469.6|206319.6|206468.9|206318.9|206470.1|206320.1|206467.3|206317.3|14
1640764750000|2021-12-29 07:59:10|206468.6|206318.6|206466.6|206316.6|206469.3|206319.3|206465.3|206315.3|12
1640764760000|2021-12-29 07:59:20|206466.7|206316.7|206469.4|206319.4|206476|206326|206465.4|206315.4|20
1640764770000|2021-12-29 07:59:30|206467.6|206317.6|206471.7|206321.7|206473.2|206323.2|206466.7|206316.7|10
1640764780000|2021-12-29 07:59:40|206472.3|206322.3|206475.8|206325.8|206476.7|206326.7|206467.5|206317.5|15
1640764790000|2021-12-29 07:59:50|206476.8|206326.8|206511.6|206361.6|206511.6|206361.6|206476.8|206326.8|26
1640764800000|2021-12-29 08:00:00|206512.5|206362.5|206477.4|206327.4|206512.5|206362.5|206468.8|206318.8|34
1640764810000|2021-12-29 08:00:10|206474.7|206324.7|206477.5|206327.5|206478.6|206328.6|206474.7|206324.7|24
1640764820000|2021-12-29 08:00:20|206477|206327|206477.2|206327.2|206481.4|206331.4|206473.4|206323.4|27
1640764830000|2021-12-29 08:00:30|206477.7|206327.7|206477.7|206327.7|206481|206331|206472|206322|26
1640764840000|2021-12-29 08:00:40|206478.3|206328.3|206514.9|206364.9|206516.1|206366.1|206475.5|206325.5|31
1640764850000|2021-12-29 08:00:50|206514.4|206364.4|206514|206364|206515.1|206365.1|206503.3|206353.3|30
1640764860000|2021-12-29 08:01:00|206514.5|206364.5|206505.8|206355.8|206520.3|206370.3|206503.4|206353.4|29
1640764870000|2021-12-29 08:01:10|206507.3|206357.3|206504.1|206354.1|206510.1|206360.1|206502.8|206352.8|27
1640764880000|2021-12-29 08:01:20|206505.3|206355.3|206517.8|206367.8|206517.9|206367.9|206505.3|206355.3|25
1640764890000|2021-12-29 08:01:30|206519.3|206369.3|206521.5|206371.5|206523|206373|206517.6|206367.6|19
1640764900000|2021-12-29 08:01:40|206521|206371|206512.3|206362.3|206521.7|206371.7|206508.7|206358.7|18
1640764910000|2021-12-29 08:01:50|206510.8|206360.8|206512|206362|206517.3|206367.3|206509.4|206359.4|16
1640764920000|2021-12-29 08:02:00|206514.4|206364.4|206518|206368|206519.3|206369.3|206512.8|206362.8|17
1640764930000|2021-12-29 08:02:10|206518.7|206368.7|206527.2|206377.2|206538|206388|206516|206366|26
1640764940000|2021-12-29 08:02:20|206518.9|206368.9|206530.5|206380.5|206538.4|206388.4|206505.2|206355.2|30
1640764950000|2021-12-29 08:02:30|206530|206380|206530.5|206380.5|206535.9|206385.9|206528.1|206378.1|38
1640764960000|2021-12-29 08:02:40|206527.7|206377.7|206531|206381|206533.4|206383.4|206527.6|206377.6|29
1640764970000|2021-12-29 08:02:50|206531.1|206381.1|206501.8|206351.8|206534|206384|206497.1|206347.1|27
1640764980000|2021-12-29 08:03:00|206498.8|206348.8|206498.6|206348.6|206502.4|206352.4|206497.8|206347.8|26
1640764990000|2021-12-29 08:03:10|206498.7|206348.7|206499.8|206349.8|206501.9|206351.9|206498.7|206348.7|20
1640765000000|2021-12-29 08:03:20|206500.6|206350.6|206499.6|206349.6|206500.8|206350.8|206499|206349|20
1640765010000|2021-12-29 08:03:30|206496.5|206346.5|206498.8|206348.8|206505.2|206355.2|206496.5|206346.5|29
1640765020000|2021-12-29 08:03:40|206497|206347|206499.9|206349.9|206501.5|206351.5|206495.6|206345.6|17
1640765030000|2021-12-29 08:03:50|206499.3|206349.3|206499|206349|206502.7|206352.7|206493.5|206343.5|21
1640765040000|2021-12-29 08:04:00|206498.3|206348.3|206410.3|206260.3|206500|206350|206410.3|206260.3|29
1640765050000|2021-12-29 08:04:10|206417.9|206267.9|206388.7|206238.7|206424.9|206274.9|206388.7|206238.7|24
1640765060000|2021-12-29 08:04:20|206387.9|206237.9|206377.9|206227.9|206388.1|206238.1|206376.5|206226.5|36
1640765070000|2021-12-29 08:04:30|206376.2|206226.2|206442.1|206292.1|206443.3|206293.3|206374.8|206224.8|39
1640765080000|2021-12-29 08:04:40|206440|206290|206457.7|206307.7|206458.4|206308.4|206436.8|206286.8|27
1640765090000|2021-12-29 08:04:50|206464.7|206314.7|206461.1|206311.1|206465.9|206315.9|206457.3|206307.3|24
1640765100000|2021-12-29 08:05:00|206459.7|206309.7|206415.3|206265.3|206460.6|206310.6|206414.8|206264.8|30
1640765110000|2021-12-29 08:05:10|206419.2|206269.2|206422.3|206272.3|206425.6|206275.6|206414.4|206264.4|26
1640765120000|2021-12-29 08:05:20|206423.5|206273.5|206407.9|206257.9|206424.7|206274.7|206407.9|206257.9|26
1640765130000|2021-12-29 08:05:30|206406.1|206256.1|206409|206259|206413|206263|206405.3|206255.3|26
1640765140000|2021-12-29 08:05:40|206406.7|206256.7|206436.2|206286.2|206440.3|206290.3|206406.7|206256.7|29
1640765150000|2021-12-29 08:05:50|206435.7|206285.7|206408.2|206258.2|206437.5|206287.5|206404.3|206254.3|30
1640765160000|2021-12-29 08:06:00|206403.4|206253.4|206376.1|206226.1|206403.4|206253.4|206369.8|206219.8|32
1640765170000|2021-12-29 08:06:10|206379|206229|206377|206227|206381.7|206231.7|206373.3|206223.3|21
1640765180000|2021-12-29 08:06:20|206374.6|206224.6|206370.5|206220.5|206378.5|206228.5|206367.2|206217.2|18
1640765190000|2021-12-29 08:06:30|206371.4|206221.4|206368.8|206218.8|206379.7|206229.7|206318.1|206168.1|36
1640765200000|2021-12-29 08:06:40|206367.4|206217.4|206377|206227|206379.6|206229.6|206367.4|206217.4|32
1640765210000|2021-12-29 08:06:50|206382|206232|206381.3|206231.3|206384.5|206234.5|206373.9|206223.9|30
1640765220000|2021-12-29 08:07:00|206379.5|206229.5|206378.8|206228.8|206381.9|206231.9|206374.1|206224.1|28
1640765230000|2021-12-29 08:07:10|206380.2|206230.2|206383|206233|206384.3|206234.3|206374.5|206224.5|20
1640765240000|2021-12-29 08:07:20|206382.4|206232.4|206378.8|206228.8|206383.8|206233.8|206369.2|206219.2|24
1640765250000|2021-12-29 08:07:30|206377.8|206227.8|206379.9|206229.9|206384.3|206234.3|206371|206221|28
1640765260000|2021-12-29 08:07:40|206371.8|206221.8|206374.5|206224.5|206377.4|206227.4|206371.8|206221.8|22
1640765270000|2021-12-29 08:07:50|206375.2|206225.2|206381.7|206231.7|206383.5|206233.5|206374.4|206224.4|17
1640765280000|2021-12-29 08:08:00|206380.9|206230.9|206379.8|206229.8|206381.7|206231.7|206374|206224|23
1640765290000|2021-12-29 08:08:10|206372.7|206222.7|206375.7|206225.7|206380.4|206230.4|206372.7|206222.7|15
1640765300000|2021-12-29 08:08:20|206376.1|206226.1|206376.4|206226.4|206378.3|206228.3|206374.4|206224.4|11
1640765310000|2021-12-29 08:08:30|206376.5|206226.5|206375.6|206225.6|206379|206229|206375|206225|16
1640765320000|2021-12-29 08:08:40|206376.2|206226.2|206378.7|206228.7|206378.7|206228.7|206374|206224|15
1640765330000|2021-12-29 08:08:50|206379.4|206229.4|206377.3|206227.3|206379.4|206229.4|206372.9|206222.9|19
1640765340000|2021-12-29 08:09:00|206372.6|206222.6|206372.7|206222.7|206378.3|206228.3|206372.6|206222.6|14
1640765350000|2021-12-29 08:09:10|206372.5|206222.5|206375.6|206225.6|206376.7|206226.7|206372.5|206222.5|19
1640765360000|2021-12-29 08:09:20|206375.5|206225.5|206376.7|206226.7|206378.4|206228.4|206375.1|206225.1|21
1640765370000|2021-12-29 08:09:30|206375.8|206225.8|206371.4|206221.4|206378.4|206228.4|206370.9|206220.9|23
1640765380000|2021-12-29 08:09:40|206371|206221|206372.9|206222.9|206376.1|206226.1|206366.7|206216.7|22
1640765390000|2021-12-29 08:09:50|206374.5|206224.5|206377.1|206227.1|206379.5|206229.5|206370.7|206220.7|21
1640765400000|2021-12-29 08:10:00|206372.9|206222.9|206381.3|206231.3|206381.5|206231.5|206372.9|206222.9|21
1640765410000|2021-12-29 08:10:10|206381.5|206231.5|206380.1|206230.1|206382.5|206232.5|206378.6|206228.6|13
1640765420000|2021-12-29 08:10:20|206381.4|206231.4|206378.3|206228.3|206381.5|206231.5|206374.8|206224.8|16
1640765430000|2021-12-29 08:10:30|206376.1|206226.1|206378.5|206228.5|206381.7|206231.7|206376.1|206226.1|14
1640765440000|2021-12-29 08:10:40|206379.6|206229.6|206376.8|206226.8|206380.7|206230.7|206375.9|206225.9|20
1640765450000|2021-12-29 08:10:50|206377.5|206227.5|206479.2|206329.2|206479.2|206329.2|206375.4|206225.4|24
1640765460000|2021-12-29 08:11:00|206478.7|206328.7|206483.1|206333.1|206502.4|206352.4|206477.2|206327.2|34
1640765470000|2021-12-29 08:11:10|206483.3|206333.3|206477.3|206327.3|206484.8|206334.8|206475.5|206325.5|24
1640765480000|2021-12-29 08:11:20|206476.1|206326.1|206482.4|206332.4|206482.7|206332.7|206474.3|206324.3|24
1640765490000|2021-12-29 08:11:30|206485.2|206335.2|206486.9|206336.9|206488|206338|206485|206335|14
1640765500000|2021-12-29 08:11:40|206487|206337|206497.5|206347.5|206500.4|206350.4|206486.9|206336.9|19
1640765510000|2021-12-29 08:11:50|206500.1|206350.1|206497.8|206347.8|206500.1|206350.1|206494.4|206344.4|26
1640765520000|2021-12-29 08:12:00|206497.3|206347.3|206491.1|206341.1|206497.8|206347.8|206478.5|206328.5|37
1640765530000|2021-12-29 08:12:10|206490.9|206340.9|206493|206343|206493.4|206343.4|206488.4|206338.4|31
1640765540000|2021-12-29 08:12:20|206492.5|206342.5|206492.3|206342.3|206495.7|206345.7|206492.3|206342.3|29
1640765550000|2021-12-29 08:12:30|206492.9|206342.9|206490.3|206340.3|206493.4|206343.4|206489.3|206339.3|29
1640765560000|2021-12-29 08:12:40|206491.1|206341.1|206511.8|206361.8|206516|206366|206488.4|206338.4|28
1640765570000|2021-12-29 08:12:50|206514.7|206364.7|206500.9|206350.9|206516.7|206366.7|206497.6|206347.6|29
1640765580000|2021-12-29 08:13:00|206501|206351|206506|206356|206517.8|206367.8|206501|206351|32
1640765590000|2021-12-29 08:13:10|206498.3|206348.3|206512.7|206362.7|206517.6|206367.6|206493.4|206343.4|26
1640765600000|2021-12-29 08:13:20|206512|206362|206519.9|206369.9|206523|206373|206512|206362|29
1640765610000|2021-12-29 08:13:30|206520.9|206370.9|206515.9|206365.9|206520.9|206370.9|206515.6|206365.6|20
1640765620000|2021-12-29 08:13:40|206517.9|206367.9|206518.1|206368.1|206519.6|206369.6|206515.2|206365.2|24
1640765630000|2021-12-29 08:13:50|206518.5|206368.5|206519.3|206369.3|206523.8|206373.8|206514.6|206364.6|28
1640765640000|2021-12-29 08:14:00|206520.9|206370.9|206540|206390|206546.7|206396.7|206520.7|206370.7|30
1640765650000|2021-12-29 08:14:10|206539.7|206389.7|206533.9|206383.9|206541.9|206391.9|206533.9|206383.9|23
1640765660000|2021-12-29 08:14:20|206535.7|206385.7|206533.6|206383.6|206539.3|206389.3|206533.6|206383.6|17
1640765670000|2021-12-29 08:14:30|206535.2|206385.2|206539.6|206389.6|206546.9|206396.9|206535.2|206385.2|28
1640765680000|2021-12-29 08:14:40|206539.5|206389.5|206541.4|206391.4|206542.1|206392.1|206536.1|206386.1|18
1640765690000|2021-12-29 08:14:50|206540.3|206390.3|206538.1|206388.1|206540.3|206390.3|206534.9|206384.9|24
1640765700000|2021-12-29 08:15:00|206537.9|206387.9|206491.1|206341.1|206539.3|206389.3|206462.3|206312.3|32
1640765710000|2021-12-29 08:15:10|206489.8|206339.8|206408.7|206258.7|206489.8|206339.8|206399.3|206249.3|26
1640765720000|2021-12-29 08:15:20|206408.6|206258.6|206409.9|206259.9|206414|206264|206405.6|206255.6|21
1640765730000|2021-12-29 08:15:30|206408.7|206258.7|206409.6|206259.6|206411.7|206261.7|206405.6|206255.6|24
1640765740000|2021-12-29 08:15:40|206409.3|206259.3|206407.1|206257.1|206410.9|206260.9|206406.8|206256.8|15
1640765750000|2021-12-29 08:15:50|206407.7|206257.7|206405.5|206255.5|206409.1|206259.1|206396.7|206246.7|22
1640765760000|2021-12-29 08:16:00|206406.5|206256.5|206389.2|206239.2|206407.3|206257.3|206381.5|206231.5|35
1640765770000|2021-12-29 08:16:10|206389.9|206239.9|206388.7|206238.7|206390.3|206240.3|206385.5|206235.5|31
1640765780000|2021-12-29 08:16:20|206389.3|206239.3|206397.7|206247.7|206397.7|206247.7|206386.6|206236.6|35
1640765790000|2021-12-29 08:16:30|206397.6|206247.6|206394.7|206244.7|206399.9|206249.9|206388|206238|30
1640765800000|2021-12-29 08:16:40|206394.5|206244.5|206397|206247|206400.9|206250.9|206394.5|206244.5|23
1640765810000|2021-12-29 08:16:50|206398.1|206248.1|206391.8|206241.8|206398.2|206248.2|206382.7|206232.7|29
1640765820000|2021-12-29 08:17:00|206389.6|206239.6|206385.2|206235.2|206390.2|206240.2|206384.1|206234.1|28
1640765830000|2021-12-29 08:17:10|206384.5|206234.5|206377.5|206227.5|206386.9|206236.9|206364.9|206214.9|31
1640765840000|2021-12-29 08:17:20|206377.9|206227.9|206363.5|206213.5|206380|206230|206354.5|206204.5|28
1640765850000|2021-12-29 08:17:30|206363.1|206213.1|206362.8|206212.8|206373.8|206223.8|206349.7|206199.7|33
1640765860000|2021-12-29 08:17:40|206368.8|206218.8|206375.7|206225.7|206383.6|206233.6|206368.8|206218.8|32
1640765870000|2021-12-29 08:17:50|206377.3|206227.3|206388.5|206238.5|206390.9|206240.9|206370.9|206220.9|32
1640765880000|2021-12-29 08:18:00|206381.4|206231.4|206390.5|206240.5|206391.5|206241.5|206381.4|206231.4|27
1640765890000|2021-12-29 08:18:10|206390.2|206240.2|206413|206263|206415.3|206265.3|206389.2|206239.2|34
1640765900000|2021-12-29 08:18:20|206414.7|206264.7|206406.6|206256.6|206416.3|206266.3|206404.1|206254.1|27
1640765910000|2021-12-29 08:18:30|206406.3|206256.3|206408|206258|206409.7|206259.7|206406.3|206256.3|24
1640765920000|2021-12-29 08:18:40|206409.5|206259.5|206407.5|206257.5|206409.9|206259.9|206407.5|206257.5|17
1640765930000|2021-12-29 08:18:50|206407.8|206257.8|206411.4|206261.4|206411.4|206261.4|206407.3|206257.3|21
1640765940000|2021-12-29 08:19:00|206408.7|206258.7|206411.5|206261.5|206412.5|206262.5|206407.7|206257.7|24
1640765950000|2021-12-29 08:19:10|206412.2|206262.2|206426.4|206276.4|206432.9|206282.9|206411.9|206261.9|31
1640765960000|2021-12-29 08:19:20|206430|206280|206445.7|206295.7|206451|206301|206429.6|206279.6|35
1640765970000|2021-12-29 08:19:30|206446.4|206296.4|206448|206298|206448|206298|206443.3|206293.3|24
1640765980000|2021-12-29 08:19:40|206445.4|206295.4|206456.1|206306.1|206456.1|206306.1|206445.4|206295.4|19
1640765990000|2021-12-29 08:19:50|206455.4|206305.4|206472|206322|206472.6|206322.6|206448.2|206298.2|23
1640766000000|2021-12-29 08:20:00|206474.2|206324.2|206456.1|206306.1|206474.2|206324.2|206447.5|206297.5|29
1640766010000|2021-12-29 08:20:10|206455.8|206305.8|206452.3|206302.3|206458.8|206308.8|206452.3|206302.3|13
1640766020000|2021-12-29 08:20:20|206454.1|206304.1|206459.1|206309.1|206459.6|206309.6|206454.1|206304.1|14
1640766030000|2021-12-29 08:20:30|206458.4|206308.4|206457.4|206307.4|206460.5|206310.5|206444|206294|18
1640766040000|2021-12-29 08:20:40|206459.9|206309.9|206459.8|206309.8|206461.3|206311.3|206457.3|206307.3|16
1640766050000|2021-12-29 08:20:50|206460.4|206310.4|206455.4|206305.4|206461.3|206311.3|206453.4|206303.4|17
1640766060000|2021-12-29 08:21:00|206456.2|206306.2|206469.6|206319.6|206479.2|206329.2|206453.2|206303.2|28
1640766070000|2021-12-29 08:21:10|206472.7|206322.7|206471.3|206321.3|206475.2|206325.2|206466.9|206316.9|31
1640766080000|2021-12-29 08:21:20|206471.8|206321.8|206465.8|206315.8|206474.2|206324.2|206465.1|206315.1|18
1640766090000|2021-12-29 08:21:30|206465.6|206315.6|206465.4|206315.4|206466.5|206316.5|206461.1|206311.1|31
1640766100000|2021-12-29 08:21:40|206466.3|206316.3|206464.1|206314.1|206467.2|206317.2|206460.6|206310.6|19
1640766110000|2021-12-29 08:21:50|206464.9|206314.9|206481.1|206331.1|206481.1|206331.1|206464.9|206314.9|21
1640766120000|2021-12-29 08:22:00|206480.8|206330.8|206485.9|206335.9|206501.2|206351.2|206476.7|206326.7|33
1640766130000|2021-12-29 08:22:10|206482.2|206332.2|206497.4|206347.4|206502.9|206352.9|206478.9|206328.9|20
1640766140000|2021-12-29 08:22:20|206498.9|206348.9|206485.9|206335.9|206515.2|206365.2|206481.7|206331.7|28
1640766150000|2021-12-29 08:22:30|206488.9|206338.9|206492.2|206342.2|206495.9|206345.9|206487.9|206337.9|23
1640766160000|2021-12-29 08:22:40|206493.3|206343.3|206503.6|206353.6|206511.8|206361.8|206493.3|206343.3|27
1640766170000|2021-12-29 08:22:50|206502.5|206352.5|206498.6|206348.6|206503|206353|206494.9|206344.9|20
1640766180000|2021-12-29 08:23:00|206498.5|206348.5|206506|206356|206514.4|206364.4|206496.2|206346.2|26
1640766190000|2021-12-29 08:23:10|206506.5|206356.5|206502.5|206352.5|206509.1|206359.1|206502.5|206352.5|21
1640766200000|2021-12-29 08:23:20|206501.8|206351.8|206500|206350|206520.5|206370.5|206494.7|206344.7|23
1640766210000|2021-12-29 08:23:30|206505.7|206355.7|206513.2|206363.2|206516.5|206366.5|206505.7|206355.7|31
1640766220000|2021-12-29 08:23:40|206512|206362|206516.4|206366.4|206516.4|206366.4|206510.2|206360.2|17
1640766230000|2021-12-29 08:23:50|206513.3|206363.3|206509.8|206359.8|206513.4|206363.4|206505.5|206355.5|21
1640766240000|2021-12-29 08:24:00|206512.5|206362.5|206511.1|206361.1|206515.2|206365.2|206509|206359|33
1640766250000|2021-12-29 08:24:10|206510.6|206360.6|206512.7|206362.7|206512.7|206362.7|206509.6|206359.6|14
1640766260000|2021-12-29 08:24:20|206509.9|206359.9|206504.9|206354.9|206513|206363|206504.9|206354.9|25
1640766270000|2021-12-29 08:24:30|206505.9|206355.9|206515.1|206365.1|206520.8|206370.8|206505.9|206355.9|20
1640766280000|2021-12-29 08:24:40|206514.6|206364.6|206514.2|206364.2|206516|206366|206512.7|206362.7|23
1640766290000|2021-12-29 08:24:50|206509.2|206359.2|206513.7|206363.7|206514.8|206364.8|206507.6|206357.6|19
1640766300000|2021-12-29 08:25:00|206513.4|206363.4|206517.8|206367.8|206517.8|206367.8|206513.2|206363.2|19
1640766310000|2021-12-29 08:25:10|206518|206368|206517.1|206367.1|206520.9|206370.9|206516.9|206366.9|21
1640766320000|2021-12-29 08:25:20|206514.5|206364.5|206504.3|206354.3|206515.4|206365.4|206503.1|206353.1|25
1640766330000|2021-12-29 08:25:30|206507.6|206357.6|206506|206356|206511.3|206361.3|206505|206355|27
1640766340000|2021-12-29 08:25:40|206507.5|206357.5|206509.3|206359.3|206512.3|206362.3|206507.5|206357.5|25
1640766350000|2021-12-29 08:25:50|206509.9|206359.9|206510.6|206360.6|206514.2|206364.2|206508.8|206358.8|19
1640766360000|2021-12-29 08:26:00|206511.1|206361.1|206536.8|206386.8|206540.6|206390.6|206507.2|206357.2|30
1640766370000|2021-12-29 08:26:10|206534.2|206384.2|206531.5|206381.5|206534.2|206384.2|206527.8|206377.8|18
1640766380000|2021-12-29 08:26:20|206533.4|206383.4|206532.4|206382.4|206533.5|206383.5|206529.3|206379.3|14
1640766390000|2021-12-29 08:26:30|206532.7|206382.7|206533.5|206383.5|206534.6|206384.6|206529.8|206379.8|19
1640766400000|2021-12-29 08:26:40|206533.2|206383.2|206527.7|206377.7|206537.7|206387.7|206525.8|206375.8|20
1640766410000|2021-12-29 08:26:50|206526.6|206376.6|206527.7|206377.7|206528.8|206378.8|206526.6|206376.6|7
1640766420000|2021-12-29 08:27:00|206527.6|206377.6|206530.5|206380.5|206533.7|206383.7|206527.6|206377.6|19
1640766430000|2021-12-29 08:27:10|206530.6|206380.6|206529.1|206379.1|206531.8|206381.8|206524|206374|18
1640766440000|2021-12-29 08:27:20|206528.5|206378.5|206527.5|206377.5|206530.5|206380.5|206522.9|206372.9|13
1640766450000|2021-12-29 08:27:30|206527.1|206377.1|206532.3|206382.3|206532.3|206382.3|206527.1|206377.1|7
1640766460000|2021-12-29 08:27:40|206532.4|206382.4|206532.1|206382.1|206532.4|206382.4|206524.7|206374.7|11
1640766470000|2021-12-29 08:27:50|206532.2|206382.2|206441.4|206291.4|206532.2|206382.2|206433.7|206283.7|32
1640766480000|2021-12-29 08:28:00|206442.5|206292.5|206443.8|206293.8|206446|206296|206441.2|206291.2|24
1640766490000|2021-12-29 08:28:10|206444.2|206294.2|206441.4|206291.4|206448.9|206298.9|206441.4|206291.4|24
1640766500000|2021-12-29 08:28:20|206441.2|206291.2|206443.2|206293.2|206446.5|206296.5|206441.2|206291.2|17
1640766510000|2021-12-29 08:28:30|206444.3|206294.3|206445.8|206295.8|206446.9|206296.9|206443.3|206293.3|19
1640766520000|2021-12-29 08:28:40|206445.7|206295.7|206445.9|206295.9|206447.3|206297.3|206445.2|206295.2|16
1640766530000|2021-12-29 08:28:50|206445.6|206295.6|206436.4|206286.4|206446.7|206296.7|206425|206275|26
1640766540000|2021-12-29 08:29:00|206438.3|206288.3|206446.7|206296.7|206446.7|206296.7|206429|206279|26
1640766550000|2021-12-29 08:29:10|206445.8|206295.8|206445.6|206295.6|206446.7|206296.7|206443.4|206293.4|21
1640766560000|2021-12-29 08:29:20|206454.5|206304.5|206446.4|206296.4|206454.5|206304.5|206438.8|206288.8|18
1640766570000|2021-12-29 08:29:30|206440.6|206290.6|206444.3|206294.3|206448.2|206298.2|206440.6|206290.6|18
1640766580000|2021-12-29 08:29:40|206444.6|206294.6|206454|206304|206458.1|206308.1|206441.2|206291.2|29
1640766590000|2021-12-29 08:29:50|206452.6|206302.6|206455.4|206305.4|206459.9|206309.9|206452.6|206302.6|28
1640766600000|2021-12-29 08:30:00|206444.4|206294.4|206452.9|206302.9|206461.9|206311.9|206444.4|206294.4|27
1640766610000|2021-12-29 08:30:10|206452.8|206302.8|206450.1|206300.1|206460.7|206310.7|206448.5|206298.5|27
1640766620000|2021-12-29 08:30:20|206450.5|206300.5|206452.7|206302.7|206452.7|206302.7|206448.3|206298.3|31
1640766630000|2021-12-29 08:30:30|206452.8|206302.8|206492.9|206342.9|206507|206357|206452.7|206302.7|34
1640766640000|2021-12-29 08:30:40|206492.7|206342.7|206482.7|206332.7|206493.6|206343.6|206481|206331|25
1640766650000|2021-12-29 08:30:50|206482.6|206332.6|206460.7|206310.7|206489|206339|206447.5|206297.5|21
1640766660000|2021-12-29 08:31:00|206458|206308|206474.2|206324.2|206474.2|206324.2|206457.1|206307.1|24
1640766670000|2021-12-29 08:31:10|206476.1|206326.1|206466.4|206316.4|206476.1|206326.1|206465.9|206315.9|10
1640766680000|2021-12-29 08:31:20|206461.6|206311.6|206465.8|206315.8|206475.7|206325.7|206461.6|206311.6|21
1640766690000|2021-12-29 08:31:30|206465.3|206315.3|206479.9|206329.9|206479.9|206329.9|206462.7|206312.7|22
1640766700000|2021-12-29 08:31:40|206469.6|206319.6|206463|206313|206475.3|206325.3|206463|206313|23
1640766710000|2021-12-29 08:31:50|206463.2|206313.2|206468|206318|206468|206318|206463|206313|24
1640766720000|2021-12-29 08:32:00|206468.2|206318.2|206488.7|206338.7|206493.8|206343.8|206465.2|206315.2|21
1640766730000|2021-12-29 08:32:10|206489|206339|206482.2|206332.2|206493.8|206343.8|206480|206330|24
1640766740000|2021-12-29 08:32:20|206482.7|206332.7|206500.9|206350.9|206500.9|206350.9|206481.6|206331.6|12
1640766750000|2021-12-29 08:32:30|206491.6|206341.6|206491.4|206341.4|206493.6|206343.6|206483.7|206333.7|22
1640766760000|2021-12-29 08:32:40|206489.1|206339.1|206466.7|206316.7|206489.1|206339.1|206460.5|206310.5|27
1640766770000|2021-12-29 08:32:50|206466.8|206316.8|206478.4|206328.4|206481.8|206331.8|206466.8|206316.8|29
1640766780000|2021-12-29 08:33:00|206475.7|206325.7|206476.2|206326.2|206476.3|206326.3|206472.1|206322.1|28
1640766790000|2021-12-29 08:33:10|206475.4|206325.4|206472.5|206322.5|206476.7|206326.7|206472.1|206322.1|18
1640766800000|2021-12-29 08:33:20|206471.4|206321.4|206468|206318|206478.3|206328.3|206464.5|206314.5|24
1640766810000|2021-12-29 08:33:30|206468.4|206318.4|206474.1|206324.1|206481.4|206331.4|206468|206318|33
1640766820000|2021-12-29 08:33:40|206469.8|206319.8|206474|206324|206478.9|206328.9|206469.8|206319.8|31
1640766830000|2021-12-29 08:33:50|206476.5|206326.5|206472.5|206322.5|206476.5|206326.5|206469.8|206319.8|25
1640766840000|2021-12-29 08:34:00|206473|206323|206474.6|206324.6|206478.6|206328.6|206470.9|206320.9|24
1640766850000|2021-12-29 08:34:10|206475.3|206325.3|206476.8|206326.8|206479.4|206329.4|206474|206324|17
1640766860000|2021-12-29 08:34:20|206473.8|206323.8|206469.2|206319.2|206473.8|206323.8|206469|206319|10
1640766870000|2021-12-29 08:34:30|206469.4|206319.4|206489.3|206339.3|206495.7|206345.7|206467.5|206317.5|27
1640766880000|2021-12-29 08:34:40|206489.1|206339.1|206485.2|206335.2|206489.1|206339.1|206483|206333|11
1640766890000|2021-12-29 08:34:50|206484.2|206334.2|206485|206335|206487.3|206337.3|206480.8|206330.8|6
1640766900000|2021-12-29 08:35:00|206484.4|206334.4|206474.4|206324.4|206495.6|206345.6|206474.2|206324.2|24
1640766910000|2021-12-29 08:35:10|206475.6|206325.6|206474.3|206324.3|206475.6|206325.6|206474.3|206324.3|6
1640766920000|2021-12-29 08:35:20|206473.9|206323.9|206472.4|206322.4|206474.8|206324.8|206471.6|206321.6|10
1640766930000|2021-12-29 08:35:30|206472.1|206322.1|206474.7|206324.7|206475.4|206325.4|206472.1|206322.1|12
1640766940000|2021-12-29 08:35:40|206475.4|206325.4|206474.4|206324.4|206475.6|206325.6|206471.2|206321.2|11
1640766950000|2021-12-29 08:35:50|206470.8|206320.8|206476.7|206326.7|206480.8|206330.8|206468.4|206318.4|15
1640766960000|2021-12-29 08:36:00|206476.8|206326.8|206478|206328|206482.5|206332.5|206471.8|206321.8|26
1640766970000|2021-12-29 08:36:10|206476.7|206326.7|206476.9|206326.9|206478.6|206328.6|206475.9|206325.9|25
1640766980000|2021-12-29 08:36:20|206476.8|206326.8|206473.2|206323.2|206477.2|206327.2|206473.2|206323.2|19
1640766990000|2021-12-29 08:36:30|206468.9|206318.9|206474.7|206324.7|206474.7|206324.7|206465.4|206315.4|20
1640767000000|2021-12-29 08:36:40|206472.6|206322.6|206467.1|206317.1|206472.7|206322.7|206465.2|206315.2|19
1640767010000|2021-12-29 08:36:50|206467.9|206317.9|206467.3|206317.3|206467.9|206317.9|206465.7|206315.7|16
1640767020000|2021-12-29 08:37:00|206467.1|206317.1|206452|206302|206468.7|206318.7|206445.9|206295.9|21
1640767030000|2021-12-29 08:37:10|206452.1|206302.1|206459|206309|206460.2|206310.2|206449.2|206299.2|12
1640767040000|2021-12-29 08:37:20|206456.6|206306.6|206466.1|206316.1|206471.3|206321.3|206455.8|206305.8|26
1640767050000|2021-12-29 08:37:30|206467|206317|206467.3|206317.3|206467.3|206317.3|206464.7|206314.7|17
1640767060000|2021-12-29 08:37:40|206466.3|206316.3|206471.6|206321.6|206476.1|206326.1|206462.1|206312.1|32
1640767070000|2021-12-29 08:37:50|206472.2|206322.2|206470.7|206320.7|206475.6|206325.6|206468.9|206318.9|29
1640767080000|2021-12-29 08:38:00|206469.4|206319.4|206477|206327|206480.7|206330.7|206469.4|206319.4|29
1640767090000|2021-12-29 08:38:10|206478.7|206328.7|206473.6|206323.6|206485.9|206335.9|206468.6|206318.6|28
1640767100000|2021-12-29 08:38:20|206480.2|206330.2|206476.7|206326.7|206484.1|206334.1|206476.2|206326.2|18
1640767110000|2021-12-29 08:38:30|206476.2|206326.2|206470.4|206320.4|206476.7|206326.7|206468.1|206318.1|18
1640767120000|2021-12-29 08:38:40|206470.1|206320.1|206463|206313|206471|206321|206458.5|206308.5|14
1640767130000|2021-12-29 08:38:50|206462.8|206312.8|206469.1|206319.1|206473.2|206323.2|206462.8|206312.8|18
1640767140000|2021-12-29 08:39:00|206468.8|206318.8|206466.4|206316.4|206469.6|206319.6|206465.4|206315.4|21
1640767150000|2021-12-29 08:39:10|206466.5|206316.5|206463.1|206313.1|206469.8|206319.8|206459.5|206309.5|17
1640767160000|2021-12-29 08:39:20|206462.9|206312.9|206464|206314|206465.3|206315.3|206461.2|206311.2|18
1640767170000|2021-12-29 08:39:30|206464.8|206314.8|206475.1|206325.1|206475.2|206325.2|206464.8|206314.8|20
1640767180000|2021-12-29 08:39:40|206475.3|206325.3|206466.6|206316.6|206475.3|206325.3|206466.1|206316.1|14
1640767190000|2021-12-29 08:39:50|206465.9|206315.9|206465.5|206315.5|206467.1|206317.1|206465.3|206315.3|10
1640767200000|2021-12-29 08:40:00|206465|206315|206462.7|206312.7|206469.4|206319.4|206462.6|206312.6|16
1640767210000|2021-12-29 08:40:10|206462.9|206312.9|206466.3|206316.3|206466.3|206316.3|206459.2|206309.2|12
1640767220000|2021-12-29 08:40:20|206464.6|206314.6|206474.6|206324.6|206476.9|206326.9|206464.6|206314.6|14
1640767230000|2021-12-29 08:40:30|206475|206325|206518.6|206368.6|206524.5|206374.5|206462.4|206312.4|26
1640767240000|2021-12-29 08:40:40|206522.2|206372.2|206517.5|206367.5|206522.2|206372.2|206511.9|206361.9|27
1640767250000|2021-12-29 08:40:50|206518.4|206368.4|206516.7|206366.7|206519.7|206369.7|206515.2|206365.2|26
1640767260000|2021-12-29 08:41:00|206516.3|206366.3|206523.9|206373.9|206524.6|206374.6|206515.5|206365.5|20
1640767270000|2021-12-29 08:41:10|206523.5|206373.5|206555.1|206405.1|206556.2|206406.2|206521|206371|25
1640767280000|2021-12-29 08:41:20|206553.5|206403.5|206553.3|206403.3|206556.9|206406.9|206552.3|206402.3|32
1640767290000|2021-12-29 08:41:30|206553.2|206403.2|206553.8|206403.8|206558.6|206408.6|206553.2|206403.2|25
1640767300000|2021-12-29 08:41:40|206553.4|206403.4|206548.1|206398.1|206553.4|206403.4|206547.7|206397.7|20
1640767310000|2021-12-29 08:41:50|206548.7|206398.7|206557.7|206407.7|206559|206409|206548.3|206398.3|23
1640767320000|2021-12-29 08:42:00|206555.8|206405.8|206560.1|206410.1|206572.6|206422.6|206553.9|206403.9|23
1640767330000|2021-12-29 08:42:10|206560.4|206410.4|206555.9|206405.9|206569|206419|206552.6|206402.6|15
1640767340000|2021-12-29 08:42:20|206554|206404|206557.2|206407.2|206558|206408|206552|206402|11
1640767350000|2021-12-29 08:42:30|206553.9|206403.9|206548.7|206398.7|206556|206406|206545.9|206395.9|16
1640767360000|2021-12-29 08:42:40|206548.9|206398.9|206557.9|206407.9|206561.7|206411.7|206547.6|206397.6|15
1640767370000|2021-12-29 08:42:50|206556.4|206406.4|206552.6|206402.6|206556.4|206406.4|206550.3|206400.3|13
1640767380000|2021-12-29 08:43:00|206552.3|206402.3|206553.4|206403.4|206556.6|206406.6|206551.8|206401.8|22
1640767390000|2021-12-29 08:43:10|206553.6|206403.6|206553.1|206403.1|206553.6|206403.6|206551.8|206401.8|21
1640767400000|2021-12-29 08:43:20|206553.2|206403.2|206552|206402|206554.7|206404.7|206550.5|206400.5|15
1640767410000|2021-12-29 08:43:30|206552.2|206402.2|206555.7|206405.7|206562.5|206412.5|206550.6|206400.6|25
1640767420000|2021-12-29 08:43:40|206555.8|206405.8|206551.5|206401.5|206558.2|206408.2|206551.5|206401.5|21
1640767430000|2021-12-29 08:43:50|206551.3|206401.3|206556.3|206406.3|206561.5|206411.5|206551.3|206401.3|25
1640767440000|2021-12-29 08:44:00|206558.2|206408.2|206555.8|206405.8|206562.4|206412.4|206548.9|206398.9|28
1640767450000|2021-12-29 08:44:10|206555.6|206405.6|206551.9|206401.9|206555.6|206405.6|206551.9|206401.9|18
1640767460000|2021-12-29 08:44:20|206551.5|206401.5|206517.4|206367.4|206551.5|206401.5|206513.1|206363.1|27
1640767470000|2021-12-29 08:44:30|206519.1|206369.1|206519.9|206369.9|206523.4|206373.4|206518.8|206368.8|28
1640767480000|2021-12-29 08:44:40|206520.5|206370.5|206518|206368|206520.5|206370.5|206516.8|206366.8|22
1640767490000|2021-12-29 08:44:50|206517.8|206367.8|206520.6|206370.6|206520.6|206370.6|206517.7|206367.7|18
1640767500000|2021-12-29 08:45:00|206520.2|206370.2|206519|206369|206525.3|206375.3|206516.9|206366.9|23
1640767510000|2021-12-29 08:45:10|206529.9|206379.9|206527.6|206377.6|206532|206382|206522.7|206372.7|25
1640767520000|2021-12-29 08:45:20|206527.9|206377.9|206527.6|206377.6|206528.8|206378.8|206525|206375|30
1640767530000|2021-12-29 08:45:30|206527.2|206377.2|206526.6|206376.6|206529|206379|206521.7|206371.7|26
1640767540000|2021-12-29 08:45:40|206529.5|206379.5|206529.7|206379.7|206535.2|206385.2|206527.7|206377.7|30
1640767550000|2021-12-29 08:45:50|206530.8|206380.8|206563.2|206413.2|206563.6|206413.6|206530|206380|29
1640767560000|2021-12-29 08:46:00|206562.6|206412.6|206556.8|206406.8|206562.6|206412.6|206546.4|206396.4|30
1640767570000|2021-12-29 08:46:10|206552.8|206402.8|206559.5|206409.5|206559.5|206409.5|206552.8|206402.8|21
1640767580000|2021-12-29 08:46:20|206557.8|206407.8|206554.1|206404.1|206559.1|206409.1|206553.9|206403.9|22
1640767590000|2021-12-29 08:46:30|206557.4|206407.4|206551.2|206401.2|206557.5|206407.5|206550.9|206400.9|22
1640767600000|2021-12-29 08:46:40|206551|206401|206553.5|206403.5|206558.6|206408.6|206548.6|206398.6|28
1640767610000|2021-12-29 08:46:50|206553.8|206403.8|206557.6|206407.6|206557.9|206407.9|206551.9|206401.9|26
1640767620000|2021-12-29 08:47:00|206558.2|206408.2|206559.6|206409.6|206560|206410|206556.7|206406.7|23
1640767630000|2021-12-29 08:47:10|206558.1|206408.1|206558.3|206408.3|206561.1|206411.1|206556.2|206406.2|30
1640767640000|2021-12-29 08:47:20|206561.5|206411.5|206558.9|206408.9|206563.3|206413.3|206557.7|206407.7|23
1640767650000|2021-12-29 08:47:30|206557.4|206407.4|206560.7|206410.7|206562.2|206412.2|206556.5|206406.5|26
1640767660000|2021-12-29 08:47:40|206558.3|206408.3|206562.2|206412.2|206562.2|206412.2|206551.9|206401.9|30
1640767670000|2021-12-29 08:47:50|206558.2|206408.2|206558.9|206408.9|206562.9|206412.9|206554.1|206404.1|30
1640767680000|2021-12-29 08:48:00|206558.2|206408.2|206545.3|206395.3|206560.8|206410.8|206545.3|206395.3|30
1640767690000|2021-12-29 08:48:10|206542.8|206392.8|206541.9|206391.9|206549.9|206399.9|206541.9|206391.9|26
1640767700000|2021-12-29 08:48:20|206541.4|206391.4|206541.2|206391.2|206542.8|206392.8|206538.8|206388.8|19
1640767710000|2021-12-29 08:48:30|206541.6|206391.6|206542.5|206392.5|206542.6|206392.6|206540.7|206390.7|19
1640767720000|2021-12-29 08:48:40|206543.7|206393.7|206542.8|206392.8|206545.2|206395.2|206542.6|206392.6|15
1640767730000|2021-12-29 08:48:50|206542.9|206392.9|206561.7|206411.7|206563.5|206413.5|206541.8|206391.8|20
1640767740000|2021-12-29 08:49:00|206555.5|206405.5|206556.9|206406.9|206559.9|206409.9|206555.5|206405.5|30
1640767750000|2021-12-29 08:49:10|206555.8|206405.8|206554.8|206404.8|206557.2|206407.2|206553.2|206403.2|22
1640767760000|2021-12-29 08:49:20|206555|206405|206556.9|206406.9|206557.4|206407.4|206554.7|206404.7|15
1640767770000|2021-12-29 08:49:30|206556.1|206406.1|206554.2|206404.2|206557.2|206407.2|206547.8|206397.8|24
1640767780000|2021-12-29 08:49:40|206554.7|206404.7|206551.4|206401.4|206554.7|206404.7|206550.4|206400.4|33
1640767790000|2021-12-29 08:49:50|206551.2|206401.2|206554.6|206404.6|206556.2|206406.2|206550.2|206400.2|27
1640767800000|2021-12-29 08:50:00|206555.1|206405.1|206551.9|206401.9|206558.4|206408.4|206548.9|206398.9|29
1640767810000|2021-12-29 08:50:10|206552.9|206402.9|206548.5|206398.5|206556.7|206406.7|206546.1|206396.1|24
1640767820000|2021-12-29 08:50:20|206557.3|206407.3|206555.4|206405.4|206559.1|206409.1|206546.9|206396.9|33
1640767830000|2021-12-29 08:50:30|206548.4|206398.4|206555.2|206405.2|206556.9|206406.9|206548.4|206398.4|26
1640767840000|2021-12-29 08:50:40|206555.3|206405.3|206573.3|206423.3|206581|206431|206554.6|206404.6|29
1640767850000|2021-12-29 08:50:50|206573.2|206423.2|206568.2|206418.2|206576.5|206426.5|206568.1|206418.1|21
1640767860000|2021-12-29 08:51:00|206568.8|206418.8|206569.9|206419.9|206569.9|206419.9|206559.9|206409.9|24
1640767870000|2021-12-29 08:51:10|206568.6|206418.6|206562.1|206412.1|206572.7|206422.7|206558.8|206408.8|20
1640767880000|2021-12-29 08:51:20|206561.5|206411.5|206559.2|206409.2|206561.5|206411.5|206556.4|206406.4|12
1640767890000|2021-12-29 08:51:30|206560|206410|206559.6|206409.6|206569.3|206419.3|206558.5|206408.5|23
1640767900000|2021-12-29 08:51:40|206561.1|206411.1|206557.8|206407.8|206570.7|206420.7|206557.1|206407.1|25
1640767910000|2021-12-29 08:51:50|206561.9|206411.9|206552.9|206402.9|206577.7|206427.7|206551|206401|24
1640767920000|2021-12-29 08:52:00|206553|206403|206557.8|206407.8|206558.2|206408.2|206551.5|206401.5|17
1640767930000|2021-12-29 08:52:10|206565.5|206415.5|206566.3|206416.3|206568.5|206418.5|206553.4|206403.4|27
1640767940000|2021-12-29 08:52:20|206566|206416|206558.6|206408.6|206566.3|206416.3|206553.8|206403.8|23
1640767950000|2021-12-29 08:52:30|206558.3|206408.3|206556.7|206406.7|206558.5|206408.5|206556.7|206406.7|14
1640767960000|2021-12-29 08:52:40|206557|206407|206555.2|206405.2|206558.3|206408.3|206553.2|206403.2|17
1640767970000|2021-12-29 08:52:50|206555.3|206405.3|206547.6|206397.6|206565|206415|206547|206397|19
1640767980000|2021-12-29 08:53:00|206547.7|206397.7|206545.4|206395.4|206547.7|206397.7|206539.3|206389.3|26
1640767990000|2021-12-29 08:53:10|206544.9|206394.9|206554.4|206404.4|206560.5|206410.5|206540.3|206390.3|23
1640768000000|2021-12-29 08:53:20|206554.2|206404.2|206570.1|206420.1|206572.5|206422.5|206552.6|206402.6|28
1640768010000|2021-12-29 08:53:30|206571|206421|206575.7|206425.7|206576.7|206426.7|206567.6|206417.6|26
1640768020000|2021-12-29 08:53:40|206578|206428|206566.1|206416.1|206578|206428|206559.3|206409.3|32
1640768030000|2021-12-29 08:53:50|206568.1|206418.1|206571.5|206421.5|206571.7|206421.7|206561.7|206411.7|34
1640768040000|2021-12-29 08:54:00|206572.3|206422.3|206562.4|206412.4|206573.8|206423.8|206562.4|206412.4|26
1640768050000|2021-12-29 08:54:10|206560.3|206410.3|206565.3|206415.3|206567|206417|206560.3|206410.3|23
1640768060000|2021-12-29 08:54:20|206565|206415|206562.4|206412.4|206566.2|206416.2|206560.3|206410.3|23
1640768070000|2021-12-29 08:54:30|206561.8|206411.8|206560.4|206410.4|206564.6|206414.6|206558.9|206408.9|25
1640768080000|2021-12-29 08:54:40|206563.2|206413.2|206554.4|206404.4|206566.7|206416.7|206550.4|206400.4|21
1640768090000|2021-12-29 08:54:50|206552.7|206402.7|206557.4|206407.4|206557.6|206407.6|206552.7|206402.7|17
1640768100000|2021-12-29 08:55:00|206558.6|206408.6|206558.6|206408.6|206569.6|206419.6|206558.6|206408.6|20
1640768110000|2021-12-29 08:55:10|206562.2|206412.2|206553.3|206403.3|206563.5|206413.5|206553.3|206403.3|16
1640768120000|2021-12-29 08:55:20|206553.6|206403.6|206555.6|206405.6|206555.6|206405.6|206553.6|206403.6|12
1640768130000|2021-12-29 08:55:30|206555.7|206405.7|206555|206405|206563.8|206413.8|206555|206405|8
1640768140000|2021-12-29 08:55:40|206556.5|206406.5|206555.7|206405.7|206556.7|206406.7|206555.5|206405.5|6
1640768150000|2021-12-29 08:55:50|206553.4|206403.4|206551.5|206401.5|206555.5|206405.5|206541.1|206391.1|20
1640768160000|2021-12-29 08:56:00|206550.6|206400.6|206557|206407|206561.7|206411.7|206550.6|206400.6|20
1640768170000|2021-12-29 08:56:10|206557.1|206407.1|206551.4|206401.4|206558.5|206408.5|206543.2|206393.2|18
1640768180000|2021-12-29 08:56:20|206550.7|206400.7|206548.5|206398.5|206550.7|206400.7|206540.9|206390.9|9
1640768190000|2021-12-29 08:56:30|206549.6|206399.6|206545.9|206395.9|206549.6|206399.6|206543.4|206393.4|9
1640768200000|2021-12-29 08:56:40|206545|206395|206546.9|206396.9|206547.1|206397.1|206544.4|206394.4|12
1640768210000|2021-12-29 08:56:50|206548.4|206398.4|206546.7|206396.7|206548.4|206398.4|206545.4|206395.4|4
1640768220000|2021-12-29 08:57:00|206539.1|206389.1|206546.5|206396.5|206546.5|206396.5|206539.1|206389.1|6
1640768230000|2021-12-29 08:57:10|206554.2|206404.2|206563.9|206413.9|206566.6|206416.6|206551.1|206401.1|29
1640768240000|2021-12-29 08:57:20|206564.1|206414.1|206582.2|206432.2|206582.4|206432.4|206563.5|206413.5|21
1640768250000|2021-12-29 08:57:30|206583.1|206433.1|206579.1|206429.1|206583.3|206433.3|206576.2|206426.2|17
1640768260000|2021-12-29 08:57:40|206578.9|206428.9|206579.5|206429.5|206579.5|206429.5|206577.8|206427.8|10
1640768270000|2021-12-29 08:57:50|206578.4|206428.4|206580.1|206430.1|206583|206433|206578.1|206428.1|12
1640768280000|2021-12-29 08:58:00|206580.8|206430.8|206579.5|206429.5|206583.2|206433.2|206578.4|206428.4|13
1640768290000|2021-12-29 08:58:10|206580.7|206430.7|206581.4|206431.4|206581.4|206431.4|206578.4|206428.4|15
1640768300000|2021-12-29 08:58:20|206578.2|206428.2|206579.9|206429.9|206580|206430|206578.2|206428.2|14
1640768310000|2021-12-29 08:58:30|206580.7|206430.7|206584.6|206434.6|206584.6|206434.6|206579.6|206429.6|13
1640768320000|2021-12-29 08:58:40|206589.1|206439.1|206583.8|206433.8|206589.1|206439.1|206583.8|206433.8|7
1640768330000|2021-12-29 08:58:50|206584.4|206434.4|206587.4|206437.4|206587.4|206437.4|206581.9|206431.9|7
1640768340000|2021-12-29 08:59:00|206586.3|206436.3|206583.7|206433.7|206586.3|206436.3|206579.7|206429.7|14
1640768350000|2021-12-29 08:59:10|206583.5|206433.5|206580.5|206430.5|206584.5|206434.5|206578|206428|20
1640768360000|2021-12-29 08:59:20|206581.3|206431.3|206587.5|206437.5|206588.4|206438.4|206581.3|206431.3|18
1640768370000|2021-12-29 08:59:30|206587.3|206437.3|206586.2|206436.2|206588.4|206438.4|206582.8|206432.8|9
1640768380000|2021-12-29 08:59:40|206586|206436|206586.6|206436.6|206586.6|206436.6|206586|206436|5
1640768390000|2021-12-29 08:59:50|206581.2|206431.2|206588.6|206438.6|206588.6|206438.6|206579.8|206429.8|15
1640768400000|2021-12-29 09:00:00|206586.7|206436.7|206582.8|206432.8|206586.7|206436.7|206578.7|206428.7|19
1640768410000|2021-12-29 09:00:10|206583.6|206433.6|206579.2|206429.2|206584.8|206434.8|206576.8|206426.8|13
1640768420000|2021-12-29 09:00:20|206579.3|206429.3|206579.7|206429.7|206581|206431|206578.7|206428.7|11
1640768430000|2021-12-29 09:00:30|206579.4|206429.4|206577.2|206427.2|206582.2|206432.2|206577.2|206427.2|12
1640768440000|2021-12-29 09:00:40|206575.7|206425.7|206577|206427|206579.2|206429.2|206575.7|206425.7|10
1640768450000|2021-12-29 09:00:50|206582.3|206432.3|206582.1|206432.1|206589.3|206439.3|206579.8|206429.8|11
1640768460000|2021-12-29 09:01:00|206582.4|206432.4|206581.1|206431.1|206585.8|206435.8|206575.8|206425.8|24
1640768470000|2021-12-29 09:01:10|206581|206431|206576.5|206426.5|206581|206431|206576.1|206426.1|32
1640768480000|2021-12-29 09:01:20|206576.2|206426.2|206578.7|206428.7|206580.2|206430.2|206576.2|206426.2|21
1640768490000|2021-12-29 09:01:30|206579|206429|206579.5|206429.5|206581.7|206431.7|206578.5|206428.5|16
1640768500000|2021-12-29 09:01:40|206580|206430|206574.1|206424.1|206582.3|206432.3|206572.6|206422.6|16
1640768510000|2021-12-29 09:01:50|206575.3|206425.3|206578.3|206428.3|206579.2|206429.2|206573.5|206423.5|15
1640768520000|2021-12-29 09:02:00|206579.4|206429.4|206579.4|206429.4|206580.4|206430.4|206578.8|206428.8|14
1640768530000|2021-12-29 09:02:10|206578.3|206428.3|206585|206435|206585|206435|206577.1|206427.1|12
1640768540000|2021-12-29 09:02:20|206583.6|206433.6|206582|206432|206585.2|206435.2|206579.2|206429.2|17
1640768550000|2021-12-29 09:02:30|206585.7|206435.7|206580.7|206430.7|206585.7|206435.7|206578.8|206428.8|12
1640768560000|2021-12-29 09:02:40|206579.4|206429.4|206577.7|206427.7|206581.5|206431.5|206574.7|206424.7|14
1640768570000|2021-12-29 09:02:50|206578|206428|206576.1|206426.1|206578|206428|206575.4|206425.4|12
1640768580000|2021-12-29 09:03:00|206572.9|206422.9|206574|206424|206581.5|206431.5|206572.9|206422.9|15
1640768590000|2021-12-29 09:03:10|206577.7|206427.7|206574.6|206424.6|206579|206429|206573.6|206423.6|10
1640768600000|2021-12-29 09:03:20|206575.3|206425.3|206569.5|206419.5|206575.3|206425.3|206563.8|206413.8|22
1640768610000|2021-12-29 09:03:30|206568.8|206418.8|206567.5|206417.5|206572|206422|206567.4|206417.4|20
1640768620000|2021-12-29 09:03:40|206569.3|206419.3|206569.8|206419.8|206569.8|206419.8|206565.9|206415.9|21
1640768630000|2021-12-29 09:03:50|206569.6|206419.6|206574.1|206424.1|206574.8|206424.8|206569.5|206419.5|17
1640768640000|2021-12-29 09:04:00|206574.3|206424.3|206572.5|206422.5|206574.3|206424.3|206570.1|206420.1|18
1640768650000|2021-12-29 09:04:10|206572.2|206422.2|206572.6|206422.6|206573.9|206423.9|206565.7|206415.7|18
1640768660000|2021-12-29 09:04:20|206572.5|206422.5|206573.5|206423.5|206574|206424|206571.3|206421.3|23
1640768670000|2021-12-29 09:04:30|206573.7|206423.7|206615.8|206465.8|206620.2|206470.2|206572.8|206422.8|29
1640768680000|2021-12-29 09:04:40|206618|206468|206618.9|206468.9|206620.2|206470.2|206615.8|206465.8|16
1640768690000|2021-12-29 09:04:50|206616.7|206466.7|206619.9|206469.9|206620.4|206470.4|206616.7|206466.7|10
1640768700000|2021-12-29 09:05:00|206620|206470|206616.1|206466.1|206620.5|206470.5|206615.2|206465.2|15
1640768710000|2021-12-29 09:05:10|206615.6|206465.6|206621.2|206471.2|206621.2|206471.2|206615.2|206465.2|19
1640768720000|2021-12-29 09:05:20|206620.9|206470.9|206622.6|206472.6|206622.7|206472.7|206620.2|206470.2|15
1640768730000|2021-12-29 09:05:30|206622.4|206472.4|206623|206473|206623.1|206473.1|206621.5|206471.5|17
1640768740000|2021-12-29 09:05:40|206622.6|206472.6|206624|206474|206624|206474|206621.4|206471.4|13
1640768750000|2021-12-29 09:05:50|206622.6|206472.6|206621.9|206471.9|206623.5|206473.5|206619.6|206469.6|24
1640768760000|2021-12-29 09:06:00|206621.6|206471.6|206625.6|206475.6|206625.6|206475.6|206621.6|206471.6|17
1640768770000|2021-12-29 09:06:10|206625.5|206475.5|206643.8|206493.8|206644|206494|206621.6|206471.6|23
1640768780000|2021-12-29 09:06:20|206642.6|206492.6|206647.5|206497.5|206648.2|206498.2|206641.5|206491.5|25
1640768790000|2021-12-29 09:06:30|206648|206498|206648.5|206498.5|206651.3|206501.3|206645.5|206495.5|25
1640768800000|2021-12-29 09:06:40|206649.1|206499.1|206643.3|206493.3|206649.4|206499.4|206640.5|206490.5|21
1640768810000|2021-12-29 09:06:50|206642.4|206492.4|206653.1|206503.1|206654.7|206504.7|206642.1|206492.1|22
1640768820000|2021-12-29 09:07:00|206653.9|206503.9|206655.2|206505.2|206655.2|206505.2|206652.6|206502.6|23
1640768830000|2021-12-29 09:07:10|206653.4|206503.4|206652.6|206502.6|206653.8|206503.8|206650.3|206500.3|22
1640768840000|2021-12-29 09:07:20|206652.9|206502.9|206644.1|206494.1|206654.6|206504.6|206642.7|206492.7|26
1640768850000|2021-12-29 09:07:30|206644|206494|206650.1|206500.1|206650.1|206500.1|206643|206493|9
1640768860000|2021-12-29 09:07:40|206645.8|206495.8|206604.1|206454.1|206645.8|206495.8|206601.7|206451.7|28
1640768870000|2021-12-29 09:07:50|206603.6|206453.6|206606.5|206456.5|206618.1|206468.1|206602.4|206452.4|31
1640768880000|2021-12-29 09:08:00|206608|206458|206614.5|206464.5|206622.4|206472.4|206607.4|206457.4|27
1640768890000|2021-12-29 09:08:10|206614.7|206464.7|206624.1|206474.1|206627.3|206477.3|206611.9|206461.9|26
1640768900000|2021-12-29 09:08:20|206624|206474|206624.1|206474.1|206625.4|206475.4|206621.6|206471.6|22
1640768910000|2021-12-29 09:08:30|206624.4|206474.4|206624|206474|206624.4|206474.4|206614.2|206464.2|23
1640768920000|2021-12-29 09:08:40|206620.7|206470.7|206618.7|206468.7|206621|206471|206614.3|206464.3|33
1640768930000|2021-12-29 09:08:50|206616|206466|206612.5|206462.5|206616|206466|206610.9|206460.9|31
1640768940000|2021-12-29 09:09:00|206612.1|206462.1|206608.7|206458.7|206614.9|206464.9|206606.7|206456.7|35
1640768950000|2021-12-29 09:09:10|206609.5|206459.5|206609.4|206459.4|206611.3|206461.3|206607|206457|29
1640768960000|2021-12-29 09:09:20|206610.3|206460.3|206604.5|206454.5|206610.6|206460.6|206603.9|206453.9|24
1640768970000|2021-12-29 09:09:30|206604|206454|206598.8|206448.8|206604.7|206454.7|206597.2|206447.2|15
1640768980000|2021-12-29 09:09:40|206597.8|206447.8|206596.4|206446.4|206599|206449|206596.4|206446.4|24
1640768990000|2021-12-29 09:09:50|206598.5|206448.5|206596.8|206446.8|206601.9|206451.9|206594.2|206444.2|24
1640769000000|2021-12-29 09:10:00|206595.2|206445.2|206596.8|206446.8|206598.3|206448.3|206595.2|206445.2|9
1640769010000|2021-12-29 09:10:10|206597|206447|206577.5|206427.5|206599.3|206449.3|206575.8|206425.8|20
1640769020000|2021-12-29 09:10:20|206577.3|206427.3|206575.7|206425.7|206578.5|206428.5|206574.3|206424.3|20
1640769030000|2021-12-29 09:10:30|206575.9|206425.9|206571.3|206421.3|206577|206427|206571.3|206421.3|11
1640769040000|2021-12-29 09:10:40|206572.3|206422.3|206573|206423|206573.4|206423.4|206571|206421|12
1640769050000|2021-12-29 09:10:50|206573.7|206423.7|206570.6|206420.6|206574.4|206424.4|206570.6|206420.6|10
1640769060000|2021-12-29 09:11:00|206572.4|206422.4|206578.3|206428.3|206578.5|206428.5|206571.8|206421.8|17
1640769070000|2021-12-29 09:11:10|206576.3|206426.3|206576.9|206426.9|206580|206430|206576.3|206426.3|8
1640769080000|2021-12-29 09:11:20|206577|206427|206577.8|206427.8|206579.7|206429.7|206573.9|206423.9|13
1640769090000|2021-12-29 09:11:30|206578|206428|206572.1|206422.1|206581.3|206431.3|206569.9|206419.9|24
1640769100000|2021-12-29 09:11:40|206573.9|206423.9|206568.6|206418.6|206573.9|206423.9|206564.8|206414.8|29
1640769110000|2021-12-29 09:11:50|206569.2|206419.2|206555.1|206405.1|206569.2|206419.2|206552.9|206402.9|23
1640769120000|2021-12-29 09:12:00|206557.5|206407.5|206561.6|206411.6|206564|206414|206554.6|206404.6|33
1640769130000|2021-12-29 09:12:10|206562.5|206412.5|206561.5|206411.5|206564.4|206414.4|206560.5|206410.5|30
1640769140000|2021-12-29 09:12:20|206561.6|206411.6|206561.9|206411.9|206562.5|206412.5|206560.4|206410.4|18
1640769150000|2021-12-29 09:12:30|206561.4|206411.4|206560.1|206410.1|206562.6|206412.6|206558.3|206408.3|22
1640769160000|2021-12-29 09:12:40|206559.5|206409.5|206558.8|206408.8|206562|206412|206558.8|206408.8|14
1640769170000|2021-12-29 09:12:50|206559.7|206409.7|206557.2|206407.2|206560|206410|206556.2|206406.2|26
1640769180000|2021-12-29 09:13:00|206557.3|206407.3|206557.4|206407.4|206558.7|206408.7|206555.8|206405.8|11
1640769190000|2021-12-29 09:13:10|206557.3|206407.3|206559.6|206409.6|206559.7|206409.7|206556.5|206406.5|22
1640769200000|2021-12-29 09:13:20|206557.1|206407.1|206563.2|206413.2|206563.4|206413.4|206555.9|206405.9|24
1640769210000|2021-12-29 09:13:30|206563|206413|206560.3|206410.3|206565.3|206415.3|206557.3|206407.3|29
1640769220000|2021-12-29 09:13:40|206560.8|206410.8|206557.5|206407.5|206561.1|206411.1|206556|206406|20
1640769230000|2021-12-29 09:13:50|206559.7|206409.7|206557.1|206407.1|206560.5|206410.5|206551|206401|25
1640769240000|2021-12-29 09:14:00|206558.2|206408.2|206548.6|206398.6|206560|206410|206545|206395|30
1640769250000|2021-12-29 09:14:10|206545|206395|206543.4|206393.4|206548.5|206398.5|206535|206385|27
1640769260000|2021-12-29 09:14:20|206542.3|206392.3|206541.6|206391.6|206545.6|206395.6|206540.4|206390.4|30
1640769270000|2021-12-29 09:14:30|206541.7|206391.7|206542.4|206392.4|206543.1|206393.1|206539.6|206389.6|20
1640769280000|2021-12-29 09:14:40|206540.9|206390.9|206540.5|206390.5|206543.5|206393.5|206540.1|206390.1|21
1640769290000|2021-12-29 09:14:50|206541.1|206391.1|206546.6|206396.6|206546.6|206396.6|206540.2|206390.2|22
1640769300000|2021-12-29 09:15:00|206543.9|206393.9|206543.6|206393.6|206547.4|206397.4|206539|206389|29
1640769310000|2021-12-29 09:15:10|206542.8|206392.8|206543|206393|206544.2|206394.2|206538.1|206388.1|31
1640769320000|2021-12-29 09:15:20|206542.6|206392.6|206544.5|206394.5|206544.9|206394.9|206542.5|206392.5|29
1640769330000|2021-12-29 09:15:30|206544.7|206394.7|206546.5|206396.5|206547.1|206397.1|206542.3|206392.3|22
1640769340000|2021-12-29 09:15:40|206545.3|206395.3|206544.8|206394.8|206546.1|206396.1|206543.9|206393.9|21
1640769350000|2021-12-29 09:15:50|206544.1|206394.1|206544.7|206394.7|206544.9|206394.9|206542.7|206392.7|26
1640769360000|2021-12-29 09:16:00|206544.8|206394.8|206548|206398|206549.6|206399.6|206538.3|206388.3|26
1640769370000|2021-12-29 09:16:10|206545.2|206395.2|206545.3|206395.3|206546.7|206396.7|206541.1|206391.1|33
1640769380000|2021-12-29 09:16:20|206546.1|206396.1|206545.4|206395.4|206548.4|206398.4|206545.1|206395.1|23
1640769390000|2021-12-29 09:16:30|206547|206397|206545.9|206395.9|206548.7|206398.7|206545.9|206395.9|18
1640769400000|2021-12-29 09:16:40|206544.4|206394.4|206559.2|206409.2|206565.4|206415.4|206543.2|206393.2|30
1640769410000|2021-12-29 09:16:50|206558.8|206408.8|206551.5|206401.5|206559|206409|206547.9|206397.9|32
1640769420000|2021-12-29 09:17:00|206551.7|206401.7|206550.6|206400.6|206552.5|206402.5|206548.6|206398.6|25
1640769430000|2021-12-29 09:17:10|206551.2|206401.2|206550.2|206400.2|206552.3|206402.3|206549.5|206399.5|25
1640769440000|2021-12-29 09:17:20|206552.1|206402.1|206549.7|206399.7|206553.6|206403.6|206548.3|206398.3|25
1640769450000|2021-12-29 09:17:30|206547.4|206397.4|206539.8|206389.8|206549.9|206399.9|206539.2|206389.2|34
1640769460000|2021-12-29 09:17:40|206540.4|206390.4|206537.2|206387.2|206540.8|206390.8|206536.7|206386.7|16
1640769470000|2021-12-29 09:17:50|206537.1|206387.1|206538.1|206388.1|206539.6|206389.6|206536.7|206386.7|19
1640769480000|2021-12-29 09:18:00|206536.9|206386.9|206539|206389|206542.3|206392.3|206536.9|206386.9|25
1640769490000|2021-12-29 09:18:10|206538.9|206388.9|206509.5|206359.5|206540.7|206390.7|206509.2|206359.2|28
1640769500000|2021-12-29 09:18:20|206507.5|206357.5|206512|206362|206512.5|206362.5|206507.5|206357.5|25
1640769510000|2021-12-29 09:18:30|206511.4|206361.4|206506.9|206356.9|206511.8|206361.8|206505.7|206355.7|24
1640769520000|2021-12-29 09:18:40|206507.4|206357.4|206507.6|206357.6|206511.6|206361.6|206507.4|206357.4|21
1640769530000|2021-12-29 09:18:50|206507.4|206357.4|206505.4|206355.4|206510.5|206360.5|206504.3|206354.3|20
1640769540000|2021-12-29 09:19:00|206506.5|206356.5|206504.1|206354.1|206506.5|206356.5|206503.4|206353.4|26
1640769550000|2021-12-29 09:19:10|206504.6|206354.6|206506.5|206356.5|206507|206357|206502.4|206352.4|15
1640769560000|2021-12-29 09:19:20|206503.8|206353.8|206505.7|206355.7|206507.7|206357.7|206502.5|206352.5|26
1640769570000|2021-12-29 09:19:30|206507.5|206357.5|206507.1|206357.1|206507.9|206357.9|206503.5|206353.5|18
1640769580000|2021-12-29 09:19:40|206504.1|206354.1|206472.3|206322.3|206504.1|206354.1|206468.2|206318.2|22
1640769590000|2021-12-29 09:19:50|206470|206320|206472.1|206322.1|206472.8|206322.8|206470|206320|17
1640769600000|2021-12-29 09:20:00|206472.6|206322.6|206482.6|206332.6|206482.6|206332.6|206470.3|206320.3|20
1640769610000|2021-12-29 09:20:10|206482.2|206332.2|206479.7|206329.7|206482.2|206332.2|206476.3|206326.3|20
1640769620000|2021-12-29 09:20:20|206479.8|206329.8|206462.8|206312.8|206483.4|206333.4|206462.1|206312.1|23
1640769630000|2021-12-29 09:20:30|206463.7|206313.7|206450.3|206300.3|206465.2|206315.2|206442.8|206292.8|29
1640769640000|2021-12-29 09:20:40|206451.3|206301.3|206450.6|206300.6|206453.4|206303.4|206448.9|206298.9|29
1640769650000|2021-12-29 09:20:50|206451.2|206301.2|206464.9|206314.9|206470.5|206320.5|206451.2|206301.2|32
1640769660000|2021-12-29 09:21:00|206465|206315|206466|206316|206467.2|206317.2|206465|206315|16
1640769670000|2021-12-29 09:21:10|206464.5|206314.5|206462.9|206312.9|206466.1|206316.1|206460.9|206310.9|20
1640769680000|2021-12-29 09:21:20|206463|206313|206466.7|206316.7|206466.9|206316.9|206461.9|206311.9|17
1640769690000|2021-12-29 09:21:30|206465.7|206315.7|206464.3|206314.3|206465.7|206315.7|206461.9|206311.9|15
1640769700000|2021-12-29 09:21:40|206462.2|206312.2|206459.5|206309.5|206463.5|206313.5|206455.8|206305.8|22
1640769710000|2021-12-29 09:21:50|206458.3|206308.3|206461.2|206311.2|206466.6|206316.6|206458.3|206308.3|17
1640769720000|2021-12-29 09:22:00|206461|206311|206466.4|206316.4|206474.2|206324.2|206461|206311|26
1640769730000|2021-12-29 09:22:10|206466.6|206316.6|206463.6|206313.6|206466.6|206316.6|206461.7|206311.7|18
1640769740000|2021-12-29 09:22:20|206463.5|206313.5|206463.3|206313.3|206463.6|206313.6|206461|206311|20
1640769750000|2021-12-29 09:22:30|206462.7|206312.7|206461.6|206311.6|206466.6|206316.6|206460.3|206310.3|22
1640769760000|2021-12-29 09:22:40|206461.4|206311.4|206462.6|206312.6|206464.1|206314.1|206461.4|206311.4|13
1640769770000|2021-12-29 09:22:50|206465.5|206315.5|206467.6|206317.6|206471.5|206321.5|206459.3|206309.3|26
1640769780000|2021-12-29 09:23:00|206464.7|206314.7|206461.8|206311.8|206468.1|206318.1|206460.7|206310.7|20
1640769790000|2021-12-29 09:23:10|206464.4|206314.4|206460.8|206310.8|206465.3|206315.3|206460.8|206310.8|11
1640769800000|2021-12-29 09:23:20|206460.7|206310.7|206462.2|206312.2|206465.5|206315.5|206460.7|206310.7|15
1640769810000|2021-12-29 09:23:30|206462.7|206312.7|206465.7|206315.7|206465.7|206315.7|206456.3|206306.3|17
1640769820000|2021-12-29 09:23:40|206464.9|206314.9|206459.4|206309.4|206465.2|206315.2|206456.2|206306.2|16
1640769830000|2021-12-29 09:23:50|206460.6|206310.6|206462.8|206312.8|206464.3|206314.3|206460.6|206310.6|18
1640769840000|2021-12-29 09:24:00|206462.7|206312.7|206471.6|206321.6|206473.6|206323.6|206462.1|206312.1|22
1640769850000|2021-12-29 09:24:10|206471.5|206321.5|206472.7|206322.7|206473|206323|206471.3|206321.3|17
1640769860000|2021-12-29 09:24:20|206474.3|206324.3|206471.5|206321.5|206474.3|206324.3|206470.7|206320.7|12
1640769870000|2021-12-29 09:24:30|206474.2|206324.2|206472.4|206322.4|206474.4|206324.4|206471.5|206321.5|12
1640769880000|2021-12-29 09:24:40|206472.3|206322.3|206471.8|206321.8|206473.4|206323.4|206471.3|206321.3|13
1640769890000|2021-12-29 09:24:50|206475.5|206325.5|206471.8|206321.8|206480|206330|206470.6|206320.6|16
1640769900000|2021-12-29 09:25:00|206465.8|206315.8|206487.9|206337.9|206490.9|206340.9|206465.8|206315.8|22
1640769910000|2021-12-29 09:25:10|206485.7|206335.7|206489.4|206339.4|206492.4|206342.4|206485.7|206335.7|23
1640769920000|2021-12-29 09:25:20|206489.5|206339.5|206489.8|206339.8|206493|206343|206489.1|206339.1|22
1640769930000|2021-12-29 09:25:30|206490.3|206340.3|206494|206344|206494.1|206344.1|206488.8|206338.8|18
1640769940000|2021-12-29 09:25:40|206494.5|206344.5|206482.9|206332.9|206494.5|206344.5|206479.6|206329.6|22
1640769950000|2021-12-29 09:25:50|206483.5|206333.5|206479.3|206329.3|206483.5|206333.5|206479.3|206329.3|23
1640769960000|2021-12-29 09:26:00|206479.1|206329.1|206478|206328|206480.3|206330.3|206477|206327|22
1640769970000|2021-12-29 09:26:10|206479|206329|206478.3|206328.3|206479.6|206329.6|206475.6|206325.6|16
1640769980000|2021-12-29 09:26:20|206478.2|206328.2|206477.8|206327.8|206481.5|206331.5|206477.6|206327.6|18
1640769990000|2021-12-29 09:26:30|206479.4|206329.4|206487.8|206337.8|206489.3|206339.3|206478|206328|22
1640770000000|2021-12-29 09:26:40|206487.5|206337.5|206502|206352|206502|206352|206487.5|206337.5|19
1640770010000|2021-12-29 09:26:50|206502.5|206352.5|206498.4|206348.4|206502.5|206352.5|206496.5|206346.5|10
1640770020000|2021-12-29 09:27:00|206497.6|206347.6|206521.3|206371.3|206526.8|206376.8|206497.6|206347.6|21
1640770030000|2021-12-29 09:27:10|206522.2|206372.2|206521.2|206371.2|206522.9|206372.9|206517.5|206367.5|13
1640770040000|2021-12-29 09:27:20|206521.3|206371.3|206520.6|206370.6|206521.3|206371.3|206519.1|206369.1|12
1640770050000|2021-12-29 09:27:30|206519.9|206369.9|206520.9|206370.9|206522.5|206372.5|206518.6|206368.6|11
1640770060000|2021-12-29 09:27:40|206520.4|206370.4|206517.7|206367.7|206520.5|206370.5|206517.7|206367.7|9
1640770070000|2021-12-29 09:27:50|206519.9|206369.9|206521.5|206371.5|206525.5|206375.5|206518.7|206368.7|9
1640770080000|2021-12-29 09:28:00|206520.7|206370.7|206521.3|206371.3|206521.3|206371.3|206514.6|206364.6|16
1640770090000|2021-12-29 09:28:10|206522.1|206372.1|206524.2|206374.2|206526.4|206376.4|206519.1|206369.1|16
1640770100000|2021-12-29 09:28:20|206524.7|206374.7|206519|206369|206524.8|206374.8|206519|206369|12
1640770110000|2021-12-29 09:28:30|206518.8|206368.8|206524.3|206374.3|206526.7|206376.7|206518.6|206368.6|7
1640770120000|2021-12-29 09:28:40|206523.1|206373.1|206520.4|206370.4|206525.6|206375.6|206519.5|206369.5|13
1640770130000|2021-12-29 09:28:50|206523|206373|206523.3|206373.3|206524.2|206374.2|206522.3|206372.3|8
1640770140000|2021-12-29 09:29:00|206524.1|206374.1|206473.9|206323.9|206524.1|206374.1|206473.9|206323.9|22
1640770150000|2021-12-29 09:29:10|206474.1|206324.1|206466.3|206316.3|206474.1|206324.1|206461.9|206311.9|24
1640770160000|2021-12-29 09:29:20|206467.2|206317.2|206465.6|206315.6|206472.9|206322.9|206463.9|206313.9|26
1640770170000|2021-12-29 09:29:30|206466.8|206316.8|206472.4|206322.4|206478.5|206328.5|206464.8|206314.8|23
1640770180000|2021-12-29 09:29:40|206473.4|206323.4|206470|206320|206474.3|206324.3|206469.6|206319.6|11
1640770190000|2021-12-29 09:29:50|206470.2|206320.2|206475.1|206325.1|206481.6|206331.6|206470.2|206320.2|23
1640770200000|2021-12-29 09:30:00|206476.7|206326.7|206480|206330|206482.4|206332.4|206476.5|206326.5|20
1640770210000|2021-12-29 09:30:10|206479.4|206329.4|206479.2|206329.2|206480.5|206330.5|206478.1|206328.1|16
1640770220000|2021-12-29 09:30:20|206478.4|206328.4|206476.7|206326.7|206482.4|206332.4|206474.6|206324.6|15
1640770230000|2021-12-29 09:30:30|206475.9|206325.9|206480.8|206330.8|206482.8|206332.8|206475.9|206325.9|19
1640770240000|2021-12-29 09:30:40|206481.6|206331.6|206478|206328|206481.6|206331.6|206471.3|206321.3|25
1640770250000|2021-12-29 09:30:50|206478.4|206328.4|206478.3|206328.3|206479|206329|206473.7|206323.7|21
1640770260000|2021-12-29 09:31:00|206479|206329|206475.8|206325.8|206479|206329|206473.9|206323.9|25
1640770270000|2021-12-29 09:31:10|206476.1|206326.1|206476.6|206326.6|206481|206331|206473.3|206323.3|28
1640770280000|2021-12-29 09:31:20|206478.6|206328.6|206473.6|206323.6|206478.9|206328.9|206473.2|206323.2|33
1640770290000|2021-12-29 09:31:30|206472.8|206322.8|206475.3|206325.3|206478.6|206328.6|206471.1|206321.1|28
1640770300000|2021-12-29 09:31:40|206475.2|206325.2|206471.8|206321.8|206477.3|206327.3|206470.6|206320.6|33
1640770310000|2021-12-29 09:31:50|206471.9|206321.9|206472.3|206322.3|206479.9|206329.9|206469.6|206319.6|27
1640770320000|2021-12-29 09:32:00|206473.3|206323.3|206472.8|206322.8|206474.9|206324.9|206471.4|206321.4|31
1640770330000|2021-12-29 09:32:10|206472.6|206322.6|206452.1|206302.1|206473.3|206323.3|206452.1|206302.1|27
1640770340000|2021-12-29 09:32:20|206445.9|206295.9|206451|206301|206451.9|206301.9|206443.8|206293.8|26
1640770350000|2021-12-29 09:32:30|206450.2|206300.2|206442.7|206292.7|206451.3|206301.3|206442.6|206292.6|21
1640770360000|2021-12-29 09:32:40|206444.4|206294.4|206437.4|206287.4|206444.4|206294.4|206437.4|206287.4|18
1640770370000|2021-12-29 09:32:50|206437.5|206287.5|206439.1|206289.1|206440.4|206290.4|206437.1|206287.1|14
1640770380000|2021-12-29 09:33:00|206439.2|206289.2|206437.6|206287.6|206439.4|206289.4|206437.4|206287.4|23
1640770390000|2021-12-29 09:33:10|206439.1|206289.1|206434.7|206284.7|206439.6|206289.6|206433.1|206283.1|20
1640770400000|2021-12-29 09:33:20|206437.5|206287.5|206435.3|206285.3|206437.5|206287.5|206434.7|206284.7|10
1640770410000|2021-12-29 09:33:30|206436|206286|206434.3|206284.3|206436|206286|206433.9|206283.9|8
1640770420000|2021-12-29 09:33:40|206434.8|206284.8|206431.8|206281.8|206434.9|206284.9|206431.7|206281.7|15
1640770430000|2021-12-29 09:33:50|206431.2|206281.2|206461.6|206311.6|206463|206313|206431.2|206281.2|28
1640770440000|2021-12-29 09:34:00|206460.8|206310.8|206478.9|206328.9|206480.2|206330.2|206458.5|206308.5|32
1640770450000|2021-12-29 09:34:10|206478.8|206328.8|206476.2|206326.2|206479|206329|206476.1|206326.1|19
1640770460000|2021-12-29 09:34:20|206476.4|206326.4|206478.6|206328.6|206483.3|206333.3|206476|206326|20
1640770470000|2021-12-29 09:34:30|206478.5|206328.5|206480.4|206330.4|206483.1|206333.1|206478.2|206328.2|20
1640770480000|2021-12-29 09:34:40|206481.1|206331.1|206460.4|206310.4|206481.7|206331.7|206455.6|206305.6|26
1640770490000|2021-12-29 09:34:50|206456.5|206306.5|206453.4|206303.4|206456.5|206306.5|206453|206303|18
1640770500000|2021-12-29 09:35:00|206454.5|206304.5|206452.9|206302.9|206456.2|206306.2|206452.9|206302.9|16
1640770510000|2021-12-29 09:35:10|206453|206303|206454|206304|206455.9|206305.9|206453|206303|11
1640770520000|2021-12-29 09:35:20|206453.8|206303.8|206453.5|206303.5|206454.4|206304.4|206453.4|206303.4|9
1640770530000|2021-12-29 09:35:30|206453.1|206303.1|206453|206303|206453.7|206303.7|206452.5|206302.5|10
1640770540000|2021-12-29 09:35:40|206453.4|206303.4|206464.3|206314.3|206465.2|206315.2|206451.6|206301.6|23
1640770550000|2021-12-29 09:35:50|206464.6|206314.6|206468.9|206318.9|206469.4|206319.4|206463.4|206313.4|27
1640770560000|2021-12-29 09:36:00|206467.5|206317.5|206464.2|206314.2|206469|206319|206464.2|206314.2|25
1640770570000|2021-12-29 09:36:10|206464.1|206314.1|206466|206316|206467|206317|206462.8|206312.8|16
1640770580000|2021-12-29 09:36:20|206465.8|206315.8|206479.6|206329.6|206483.3|206333.3|206465.1|206315.1|20
1640770590000|2021-12-29 09:36:30|206478.9|206328.9|206484.9|206334.9|206488.1|206338.1|206476.6|206326.6|25
1640770600000|2021-12-29 09:36:40|206484.2|206334.2|206476.8|206326.8|206485.6|206335.6|206474.9|206324.9|25
1640770610000|2021-12-29 09:36:50|206476.5|206326.5|206477.3|206327.3|206478.2|206328.2|206475.9|206325.9|14
1640770620000|2021-12-29 09:37:00|206477.5|206327.5|206476.9|206326.9|206477.9|206327.9|206476|206326|15
1640770630000|2021-12-29 09:37:10|206476.7|206326.7|206442.8|206292.8|206476.7|206326.7|206442.8|206292.8|23
1640770640000|2021-12-29 09:37:20|206442.6|206292.6|206439.3|206289.3|206442.6|206292.6|206438.7|206288.7|22
1640770650000|2021-12-29 09:37:30|206439.9|206289.9|206439.8|206289.8|206439.9|206289.9|206438.7|206288.7|10
1640770660000|2021-12-29 09:37:40|206441.9|206291.9|206439.1|206289.1|206441.9|206291.9|206439.1|206289.1|21
1640770670000|2021-12-29 09:37:50|206438.5|206288.5|206438|206288|206438.5|206288.5|206437.6|206287.6|12
1640770680000|2021-12-29 09:38:00|206441.5|206291.5|206437.9|206287.9|206441.5|206291.5|206437.4|206287.4|16
1640770690000|2021-12-29 09:38:10|206438|206288|206436.2|206286.2|206438.5|206288.5|206433.2|206283.2|22
1640770700000|2021-12-29 09:38:20|206434.5|206284.5|206432.9|206282.9|206434.5|206284.5|206431.9|206281.9|15
1640770710000|2021-12-29 09:38:30|206432.6|206282.6|206433.5|206283.5|206433.6|206283.6|206431.5|206281.5|18
1640770720000|2021-12-29 09:38:40|206432.9|206282.9|206431|206281|206432.9|206282.9|206431|206281|17
1640770730000|2021-12-29 09:38:50|206430.7|206280.7|206429.5|206279.5|206432.8|206282.8|206428.6|206278.6|15
1640770740000|2021-12-29 09:39:00|206429.1|206279.1|206431|206281|206431.4|206281.4|206429.1|206279.1|19
1640770750000|2021-12-29 09:39:10|206429.2|206279.2|206428.5|206278.5|206430.5|206280.5|206428.4|206278.4|13
1640770760000|2021-12-29 09:39:20|206428.7|206278.7|206428.7|206278.7|206432.7|206282.7|206428.5|206278.5|17
1640770770000|2021-12-29 09:39:30|206428.8|206278.8|206429.4|206279.4|206429.4|206279.4|206427.6|206277.6|12
1640770780000|2021-12-29 09:39:40|206429.8|206279.8|206426.9|206276.9|206429.8|206279.8|206426.5|206276.5|11
1640770790000|2021-12-29 09:39:50|206427.2|206277.2|206431.9|206281.9|206431.9|206281.9|206425.9|206275.9|16
1640770800000|2021-12-29 09:40:00|206428.4|206278.4|206430.3|206280.3|206430.9|206280.9|206427|206277|16
1640770810000|2021-12-29 09:40:10|206430.4|206280.4|206420.8|206270.8|206430.4|206280.4|206405.6|206255.6|26
1640770820000|2021-12-29 09:40:20|206421.7|206271.7|206436.2|206286.2|206437|206287|206421|206271|24
1640770830000|2021-12-29 09:40:30|206436.5|206286.5|206439.2|206289.2|206440.1|206290.1|206435.6|206285.6|19
1640770840000|2021-12-29 09:40:40|206437.5|206287.5|206432.7|206282.7|206438.2|206288.2|206432.7|206282.7|29
1640770850000|2021-12-29 09:40:50|206433.1|206283.1|206433.8|206283.8|206434|206284|206433.1|206283.1|14
1640770860000|2021-12-29 09:41:00|206433.7|206283.7|206433.2|206283.2|206433.7|206283.7|206431.7|206281.7|24
1640770870000|2021-12-29 09:41:10|206433.1|206283.1|206432.2|206282.2|206433.1|206283.1|206431.6|206281.6|11
1640770880000|2021-12-29 09:41:20|206432.3|206282.3|206433.1|206283.1|206433.9|206283.9|206432.3|206282.3|12
1640770890000|2021-12-29 09:41:30|206433|206283|206432.2|206282.2|206435|206285|206431.9|206281.9|18
1640770900000|2021-12-29 09:41:40|206432.1|206282.1|206430.9|206280.9|206432.3|206282.3|206430.9|206280.9|10
1640770910000|2021-12-29 09:41:50|206431.3|206281.3|206430.7|206280.7|206434|206284|206430.7|206280.7|14
1640770920000|2021-12-29 09:42:00|206430.5|206280.5|206438.5|206288.5|206439.2|206289.2|206430.3|206280.3|25
1640770930000|2021-12-29 09:42:10|206438.2|206288.2|206530.7|206380.7|206534.6|206384.6|206438.2|206288.2|35
1640770940000|2021-12-29 09:42:20|206530.5|206380.5|206530|206380|206532|206382|206529|206379|16
1640770950000|2021-12-29 09:42:30|206529.9|206379.9|206531.2|206381.2|206531.5|206381.5|206528.9|206378.9|15
1640770960000|2021-12-29 09:42:40|206530.8|206380.8|206535.7|206385.7|206535.7|206385.7|206530.8|206380.8|19
1640770970000|2021-12-29 09:42:50|206535.8|206385.8|206535.6|206385.6|206538.3|206388.3|206535.6|206385.6|21
1640770980000|2021-12-29 09:43:00|206535.7|206385.7|206535.4|206385.4|206539.9|206389.9|206534.4|206384.4|29
1640770990000|2021-12-29 09:43:10|206535.8|206385.8|206527.7|206377.7|206538.5|206388.5|206526.9|206376.9|34
1640771000000|2021-12-29 09:43:20|206527.2|206377.2|206532.7|206382.7|206537.4|206387.4|206524|206374|30
1640771010000|2021-12-29 09:43:30|206531.5|206381.5|206532.6|206382.6|206537.2|206387.2|206531.5|206381.5|25
1640771020000|2021-12-29 09:43:40|206541|206391|206530.1|206380.1|206541|206391|206529.6|206379.6|31
1640771030000|2021-12-29 09:43:50|206533.2|206383.2|206539.3|206389.3|206540.1|206390.1|206523.7|206373.7|36
1640771040000|2021-12-29 09:44:00|206536.9|206386.9|206535.6|206385.6|206541.7|206391.7|206533.4|206383.4|26
1640771050000|2021-12-29 09:44:10|206535.3|206385.3|206530.7|206380.7|206535.5|206385.5|206528|206378|32
1640771060000|2021-12-29 09:44:20|206532.8|206382.8|206529.6|206379.6|206533.5|206383.5|206529.1|206379.1|26
1640771070000|2021-12-29 09:44:30|206529.4|206379.4|206530.3|206380.3|206531.4|206381.4|206529|206379|21
1640771080000|2021-12-29 09:44:40|206530.2|206380.2|206526.9|206376.9|206530.8|206380.8|206526.4|206376.4|20
1640771090000|2021-12-29 09:44:50|206527|206377|206528.3|206378.3|206529.8|206379.8|206525.6|206375.6|25
1640771100000|2021-12-29 09:45:00|206529.5|206379.5|206534.5|206384.5|206536.4|206386.4|206527.1|206377.1|25
1640771110000|2021-12-29 09:45:10|206535|206385|206534|206384|206537.9|206387.9|206533.1|206383.1|28
1640771120000|2021-12-29 09:45:20|206535.6|206385.6|206533|206383|206536.8|206386.8|206532.7|206382.7|24
1640771130000|2021-12-29 09:45:30|206533.5|206383.5|206530.1|206380.1|206535.5|206385.5|206528.9|206378.9|27
1640771140000|2021-12-29 09:45:40|206529.4|206379.4|206545.1|206395.1|206547.8|206397.8|206529.4|206379.4|31
1640771150000|2021-12-29 09:45:50|206545|206395|206542.8|206392.8|206546.3|206396.3|206541.6|206391.6|22
1640771160000|2021-12-29 09:46:00|206542.2|206392.2|206572.8|206422.8|206575.3|206425.3|206542.2|206392.2|30
1640771170000|2021-12-29 09:46:10|206572.2|206422.2|206572|206422|206576.4|206426.4|206571.6|206421.6|32
1640771180000|2021-12-29 09:46:20|206571.8|206421.8|206531.2|206381.2|206575|206425|206531.2|206381.2|27
1640771190000|2021-12-29 09:46:30|206530|206380|206527.2|206377.2|206531.8|206381.8|206526.8|206376.8|34
1640771200000|2021-12-29 09:46:40|206527.1|206377.1|206539.6|206389.6|206542.1|206392.1|206526.2|206376.2|28
1640771210000|2021-12-29 09:46:50|206541.8|206391.8|206540.1|206390.1|206542.6|206392.6|206539.8|206389.8|18
1640771220000|2021-12-29 09:47:00|206541.4|206391.4|206540|206390|206541.4|206391.4|206539.6|206389.6|15
1640771230000|2021-12-29 09:47:10|206540.2|206390.2|206541.9|206391.9|206542.6|206392.6|206539.9|206389.9|10
1640771240000|2021-12-29 09:47:20|206542.4|206392.4|206542.3|206392.3|206542.7|206392.7|206542.1|206392.1|10
1640771250000|2021-12-29 09:47:30|206542.7|206392.7|206543.2|206393.2|206543.4|206393.4|206538.8|206388.8|10
1640771260000|2021-12-29 09:47:40|206543.5|206393.5|206538|206388|206549.3|206399.3|206537.1|206387.1|18
1640771270000|2021-12-29 09:47:50|206537.3|206387.3|206540.5|206390.5|206540.8|206390.8|206537.3|206387.3|8
1640771280000|2021-12-29 09:48:00|206540.2|206390.2|206548.3|206398.3|206550.7|206400.7|206540.2|206390.2|23
1640771290000|2021-12-29 09:48:10|206548.4|206398.4|206551.9|206401.9|206553.4|206403.4|206546.6|206396.6|16
1640771300000|2021-12-29 09:48:20|206554.9|206404.9|206551.7|206401.7|206554.9|206404.9|206551.6|206401.6|9
1640771310000|2021-12-29 09:48:30|206550.9|206400.9|206550.5|206400.5|206555.3|206405.3|206549.1|206399.1|19
1640771320000|2021-12-29 09:48:40|206550.4|206400.4|206559.5|206409.5|206568.7|206418.7|206550.4|206400.4|26
1640771330000|2021-12-29 09:48:50|206559.6|206409.6|206558|206408|206559.8|206409.8|206557.7|206407.7|19
1640771340000|2021-12-29 09:49:00|206563.6|206413.6|206581.7|206431.7|206591.3|206441.3|206563.6|206413.6|27
1640771350000|2021-12-29 09:49:10|206582|206432|206582.2|206432.2|206582.4|206432.4|206580.3|206430.3|15
1640771360000|2021-12-29 09:49:20|206582.4|206432.4|206582.2|206432.2|206582.8|206432.8|206582|206432|12
1640771370000|2021-12-29 09:49:30|206586.9|206436.9|206550.2|206400.2|206587|206437|206550.2|206400.2|26
1640771380000|2021-12-29 09:49:40|206552.5|206402.5|206546.8|206396.8|206552.5|206402.5|206543.9|206393.9|29
1640771390000|2021-12-29 09:49:50|206546.9|206396.9|206562|206412|206566|206416|206545|206395|32
1640771400000|2021-12-29 09:50:00|206561.7|206411.7|206557.3|206407.3|206562.1|206412.1|206557.3|206407.3|25
1640771410000|2021-12-29 09:50:10|206558.9|206408.9|206557.9|206407.9|206560|206410|206556|206406|22
1640771420000|2021-12-29 09:50:20|206557.8|206407.8|206556.2|206406.2|206557.8|206407.8|206555.8|206405.8|22
1640771430000|2021-12-29 09:50:30|206557.6|206407.6|206557.5|206407.5|206558.1|206408.1|206555.6|206405.6|20
1640771440000|2021-12-29 09:50:40|206557.2|206407.2|206556.8|206406.8|206557.5|206407.5|206554.8|206404.8|20
1640771450000|2021-12-29 09:50:50|206560.9|206410.9|206559|206409|206562.5|206412.5|206557|206407|26
1640771460000|2021-12-29 09:51:00|206559.9|206409.9|206559.1|206409.1|206560.5|206410.5|206557.1|206407.1|24
1640771470000|2021-12-29 09:51:10|206559.8|206409.8|206577.6|206427.6|206577.6|206427.6|206557.4|206407.4|25
1640771480000|2021-12-29 09:51:20|206576.9|206426.9|206580.9|206430.9|206582.5|206432.5|206572.2|206422.2|30
1640771490000|2021-12-29 09:51:30|206578.3|206428.3|206579|206429|206585.6|206435.6|206578.3|206428.3|36
1640771500000|2021-12-29 09:51:40|206578.9|206428.9|206576.4|206426.4|206579.3|206429.3|206576.1|206426.1|29
1640771510000|2021-12-29 09:51:50|206576.7|206426.7|206577.5|206427.5|206580.4|206430.4|206575.5|206425.5|23
1640771520000|2021-12-29 09:52:00|206579.6|206429.6|206573.4|206423.4|206580|206430|206573.4|206423.4|22
1640771530000|2021-12-29 09:52:10|206574.1|206424.1|206575.3|206425.3|206575.4|206425.4|206574.1|206424.1|14
1640771540000|2021-12-29 09:52:20|206575.2|206425.2|206573.9|206423.9|206577.8|206427.8|206570.6|206420.6|23
1640771550000|2021-12-29 09:52:30|206574.1|206424.1|206574|206424|206575.8|206425.8|206572.2|206422.2|28
1640771560000|2021-12-29 09:52:40|206573.7|206423.7|206563.9|206413.9|206577.4|206427.4|206563.7|206413.7|32
1640771570000|2021-12-29 09:52:50|206563.3|206413.3|206563.8|206413.8|206567.7|206417.7|206561.7|206411.7|28
1640771580000|2021-12-29 09:53:00|206563.7|206413.7|206563.6|206413.6|206567.1|206417.1|206563.4|206413.4|26
1640771590000|2021-12-29 09:53:10|206563.5|206413.5|206564.1|206414.1|206564.5|206414.5|206562.1|206412.1|23
1640771600000|2021-12-29 09:53:20|206563.9|206413.9|206563.9|206413.9|206564.4|206414.4|206562.1|206412.1|23
1640771610000|2021-12-29 09:53:30|206563.6|206413.6|206569.4|206419.4|206581.5|206431.5|206562.1|206412.1|26
1640771620000|2021-12-29 09:53:40|206568.3|206418.3|206559.6|206409.6|206570.3|206420.3|206557.7|206407.7|32
1640771630000|2021-12-29 09:53:50|206559.1|206409.1|206557.8|206407.8|206559.1|206409.1|206555.8|206405.8|28
1640771640000|2021-12-29 09:54:00|206557.4|206407.4|206558|206408|206558.9|206408.9|206556.9|206406.9|24
1640771650000|2021-12-29 09:54:10|206557.5|206407.5|206559.2|206409.2|206560.4|206410.4|206557.1|206407.1|21
1640771660000|2021-12-29 09:54:20|206559.1|206409.1|206556.8|206406.8|206559.1|206409.1|206556.6|206406.6|19
1640771670000|2021-12-29 09:54:30|206556.2|206406.2|206556.5|206406.5|206559.2|206409.2|206555.2|206405.2|22
1640771680000|2021-12-29 09:54:40|206555.6|206405.6|206551.7|206401.7|206556.7|206406.7|206550.8|206400.8|21
1640771690000|2021-12-29 09:54:50|206552.7|206402.7|206553.7|206403.7|206554|206404|206550.9|206400.9|22
1640771700000|2021-12-29 09:55:00|206552.5|206402.5|206551.1|206401.1|206559.4|206409.4|206551.1|206401.1|21
1640771710000|2021-12-29 09:55:10|206551.2|206401.2|206549.3|206399.3|206556.6|206406.6|206544.6|206394.6|24
1640771720000|2021-12-29 09:55:20|206547.8|206397.8|206532.6|206382.6|206547.8|206397.8|206532.6|206382.6|18
1640771730000|2021-12-29 09:55:30|206536.6|206386.6|206540|206390|206541.9|206391.9|206536.6|206386.6|9
1640771740000|2021-12-29 09:55:40|206542.5|206392.5|206549.7|206399.7|206549.8|206399.8|206542.5|206392.5|15
1640771750000|2021-12-29 09:55:50|206549.9|206399.9|206578.3|206428.3|206578.3|206428.3|206547.9|206397.9|20
1640771760000|2021-12-29 09:56:00|206575|206425|206578.4|206428.4|206582.6|206432.6|206575|206425|23
1640771770000|2021-12-29 09:56:10|206579|206429|206566.7|206416.7|206579.4|206429.4|206548.6|206398.6|27
1640771780000|2021-12-29 09:56:20|206567.2|206417.2|206576|206426|206578.3|206428.3|206565.4|206415.4|31
1640771790000|2021-12-29 09:56:30|206575.7|206425.7|206578.8|206428.8|206582.1|206432.1|206575.7|206425.7|24
1640771800000|2021-12-29 09:56:40|206579.4|206429.4|206579|206429|206581.3|206431.3|206577.5|206427.5|21
1640771810000|2021-12-29 09:56:50|206581.6|206431.6|206582|206432|206582|206432|206579.9|206429.9|13
1640771820000|2021-12-29 09:57:00|206582.5|206432.5|206575.3|206425.3|206588.6|206438.6|206568.4|206418.4|21
1640771830000|2021-12-29 09:57:10|206575.1|206425.1|206605.4|206455.4|206609.4|206459.4|206575.1|206425.1|26
1640771840000|2021-12-29 09:57:20|206606.1|206456.1|206603.3|206453.3|206606.1|206456.1|206601.7|206451.7|16
1640771850000|2021-12-29 09:57:30|206604.5|206454.5|206606.3|206456.3|206606.3|206456.3|206603|206453|10
1640771860000|2021-12-29 09:57:40|206608.8|206458.8|206620.7|206470.7|206622.4|206472.4|206608.8|206458.8|20
1640771870000|2021-12-29 09:57:50|206618.9|206468.9|206617.1|206467.1|206624.4|206474.4|206616.1|206466.1|23
1640771880000|2021-12-29 09:58:00|206617.6|206467.6|206616.7|206466.7|206617.6|206467.6|206613.9|206463.9|16
1640771890000|2021-12-29 09:58:10|206617|206467|206619.1|206469.1|206620.2|206470.2|206616|206466|17
1640771900000|2021-12-29 09:58:20|206619|206469|206627.2|206477.2|206629.5|206479.5|206616.8|206466.8|19
1640771910000|2021-12-29 09:58:30|206626.4|206476.4|206631.4|206481.4|206632.1|206482.1|206625.5|206475.5|18
1640771920000|2021-12-29 09:58:40|206631.2|206481.2|206654.6|206504.6|206655.4|206505.4|206629.1|206479.1|25
1640771930000|2021-12-29 09:58:50|206655.1|206505.1|206631.6|206481.6|206655.1|206505.1|206627.8|206477.8|21
1640771940000|2021-12-29 09:59:00|206631.7|206481.7|206631.9|206481.9|206635|206485|206629|206479|19
1640771950000|2021-12-29 09:59:10|206632.4|206482.4|206628.6|206478.6|206633.3|206483.3|206625.3|206475.3|18
1640771960000|2021-12-29 09:59:20|206628.8|206478.8|206628.3|206478.3|206630|206480|206626.8|206476.8|16
1640771970000|2021-12-29 09:59:30|206627.8|206477.8|206629.8|206479.8|206631.6|206481.6|206627.8|206477.8|21
1640771980000|2021-12-29 09:59:40|206667|206517|206660.6|206510.6|206667|206517|206657.9|206507.9|25
1640771990000|2021-12-29 09:59:50|206661|206511|206657.6|206507.6|206661.7|206511.7|206657.6|206507.6|24
1640772000000|2021-12-29 10:00:00|206657.3|206507.3|206656.1|206506.1|206658.5|206508.5|206655.3|206505.3|28
1640772010000|2021-12-29 10:00:10|206655.9|206505.9|206656.2|206506.2|206662|206512|206654.4|206504.4|29
1640772020000|2021-12-29 10:00:20|206655.1|206505.1|206658|206508|206658.8|206508.8|206655.1|206505.1|26
1640772030000|2021-12-29 10:00:30|206657.3|206507.3|206664.3|206514.3|206665|206515|206657.3|206507.3|25
1640772040000|2021-12-29 10:00:40|206663.9|206513.9|206662.5|206512.5|206664.6|206514.6|206661.9|206511.9|18
1640772050000|2021-12-29 10:00:50|206662.3|206512.3|206660.9|206510.9|206671.4|206521.4|206660.9|206510.9|20
1640772060000|2021-12-29 10:01:00|206661.4|206511.4|206662.5|206512.5|206662.6|206512.6|206660.5|206510.5|11
1640772070000|2021-12-29 10:01:10|206661.1|206511.1|206668.2|206518.2|206668.2|206518.2|206659.4|206509.4|22
1640772080000|2021-12-29 10:01:20|206667.9|206517.9|206657.3|206507.3|206667.9|206517.9|206656.2|206506.2|16
1640772090000|2021-12-29 10:01:30|206658.1|206508.1|206650.9|206500.9|206658.1|206508.1|206639|206489|24
1640772100000|2021-12-29 10:01:40|206651.8|206501.8|206651.1|206501.1|206651.8|206501.8|206649.8|206499.8|21
1640772110000|2021-12-29 10:01:50|206651.7|206501.7|206650.5|206500.5|206652.1|206502.1|206650.5|206500.5|10
1640772120000|2021-12-29 10:02:00|206650.7|206500.7|206649.6|206499.6|206653.2|206503.2|206643.9|206493.9|27
1640772130000|2021-12-29 10:02:10|206649.5|206499.5|206655.9|206505.9|206656.2|206506.2|206649.5|206499.5|22
1640772140000|2021-12-29 10:02:20|206653|206503|206652|206502|206653|206503|206650.7|206500.7|22
1640772150000|2021-12-29 10:02:30|206652.1|206502.1|206649.9|206499.9|206652.1|206502.1|206644.1|206494.1|22
1640772160000|2021-12-29 10:02:40|206650.4|206500.4|206644.9|206494.9|206650.9|206500.9|206641.4|206491.4|28
1640772170000|2021-12-29 10:02:50|206645.2|206495.2|206646.8|206496.8|206646.8|206496.8|206644.2|206494.2|23
1640772180000|2021-12-29 10:03:00|206646.5|206496.5|206642.9|206492.9|206646.8|206496.8|206642|206492|23
1640772190000|2021-12-29 10:03:10|206642|206492|206643.4|206493.4|206643.8|206493.8|206641.8|206491.8|19
1640772200000|2021-12-29 10:03:20|206642.9|206492.9|206642.8|206492.8|206643.7|206493.7|206639.5|206489.5|17
1640772210000|2021-12-29 10:03:30|206641.9|206491.9|206645|206495|206645.9|206495.9|206640.7|206490.7|18
1640772220000|2021-12-29 10:03:40|206645.3|206495.3|206649.5|206499.5|206649.5|206499.5|206643.2|206493.2|16
1640772230000|2021-12-29 10:03:50|206649.8|206499.8|206651|206501|206651.2|206501.2|206649.6|206499.6|17
1640772240000|2021-12-29 10:04:00|206651.4|206501.4|206618.8|206468.8|206651.4|206501.4|206612.1|206462.1|24
1640772250000|2021-12-29 10:04:10|206619|206469|206620.8|206470.8|206622.1|206472.1|206619|206469|12
1640772260000|2021-12-29 10:04:20|206621.5|206471.5|206623.4|206473.4|206623.4|206473.4|206621.2|206471.2|11
1640772270000|2021-12-29 10:04:30|206628.8|206478.8|206618.7|206468.7|206628.8|206478.8|206618.7|206468.7|10
1640772280000|2021-12-29 10:04:40|206620.8|206470.8|206622.9|206472.9|206622.9|206472.9|206620.8|206470.8|6
1640772290000|2021-12-29 10:04:50|206623|206473|206623.4|206473.4|206625.8|206475.8|206621.8|206471.8|11
1640772300000|2021-12-29 10:05:00|206622.9|206472.9|206625.4|206475.4|206626|206476|206616.9|206466.9|19
1640772310000|2021-12-29 10:05:10|206625.1|206475.1|206623.6|206473.6|206625.7|206475.7|206621.5|206471.5|11
1640772320000|2021-12-29 10:05:20|206623.4|206473.4|206625.1|206475.1|206625.1|206475.1|206623.4|206473.4|8
1640772330000|2021-12-29 10:05:30|206626.7|206476.7|206624.5|206474.5|206626.7|206476.7|206618.6|206468.6|10
1640772340000|2021-12-29 10:05:40|206629.2|206479.2|206627|206477|206630|206480|206626.8|206476.8|12
1640772350000|2021-12-29 10:05:50|206627.6|206477.6|206626.8|206476.8|206627.7|206477.7|206620.8|206470.8|18
1640772360000|2021-12-29 10:06:00|206626.2|206476.2|206626.8|206476.8|206629.4|206479.4|206625.2|206475.2|19
1640772370000|2021-12-29 10:06:10|206625|206475|206614.3|206464.3|206627.1|206477.1|206609.9|206459.9|15
1640772380000|2021-12-29 10:06:20|206613.4|206463.4|206615.6|206465.6|206617.7|206467.7|206610.2|206460.2|31
1640772390000|2021-12-29 10:06:30|206616.1|206466.1|206617.7|206467.7|206618.3|206468.3|206615.4|206465.4|23
1640772400000|2021-12-29 10:06:40|206617.8|206467.8|206620.8|206470.8|206620.8|206470.8|206617.1|206467.1|19
1640772410000|2021-12-29 10:06:50|206622.9|206472.9|206624.2|206474.2|206627.6|206477.6|206614.5|206464.5|30
1640772420000|2021-12-29 10:07:00|206623.6|206473.6|206623.9|206473.9|206626|206476|206623.6|206473.6|22
1640772430000|2021-12-29 10:07:10|206621.8|206471.8|206625|206475|206628.5|206478.5|206621.5|206471.5|18
1640772440000|2021-12-29 10:07:20|206625.2|206475.2|206625.9|206475.9|206626.2|206476.2|206619.7|206469.7|15
1640772450000|2021-12-29 10:07:30|206625.3|206475.3|206623.4|206473.4|206626.7|206476.7|206622.8|206472.8|14
1640772460000|2021-12-29 10:07:40|206616.7|206466.7|206627|206477|206632.9|206482.9|206615.5|206465.5|17
1640772470000|2021-12-29 10:07:50|206629.1|206479.1|206630.6|206480.6|206632.5|206482.5|206621.4|206471.4|20
1640772480000|2021-12-29 10:08:00|206632.6|206482.6|206675.1|206525.1|206675.9|206525.9|206632.4|206482.4|30
1640772490000|2021-12-29 10:08:10|206675.2|206525.2|206676.3|206526.3|206676.9|206526.9|206675.2|206525.2|14
1640772500000|2021-12-29 10:08:20|206677|206527|206670.9|206520.9|206677.7|206527.7|206669.4|206519.4|16
1640772510000|2021-12-29 10:08:30|206672.1|206522.1|206674.9|206524.9|206674.9|206524.9|206671.1|206521.1|21
1640772520000|2021-12-29 10:08:40|206675.1|206525.1|206671.9|206521.9|206675.1|206525.1|206670.9|206520.9|27
1640772530000|2021-12-29 10:08:50|206671.7|206521.7|206670.9|206520.9|206672.4|206522.4|206668.7|206518.7|25
1640772540000|2021-12-29 10:09:00|206671|206521|206670.5|206520.5|206673|206523|206670.5|206520.5|31
1640772550000|2021-12-29 10:09:10|206670.6|206520.6|206668.9|206518.9|206671.6|206521.6|206667.2|206517.2|28
1640772560000|2021-12-29 10:09:20|206668.5|206518.5|206669.3|206519.3|206670.7|206520.7|206668.1|206518.1|21
1640772570000|2021-12-29 10:09:30|206669.8|206519.8|206667.6|206517.6|206670.2|206520.2|206665.2|206515.2|30
1640772580000|2021-12-29 10:09:40|206667.5|206517.5|206668.2|206518.2|206668.2|206518.2|206666.9|206516.9|14
1640772590000|2021-12-29 10:09:50|206669.8|206519.8|206668.8|206518.8|206671.4|206521.4|206668.8|206518.8|22
1640772600000|2021-12-29 10:10:00|206668.9|206518.9|206656.5|206506.5|206669.9|206519.9|206647.8|206497.8|34
1640772610000|2021-12-29 10:10:10|206650.1|206500.1|206646.3|206496.3|206656.6|206506.6|206640.4|206490.4|31
1640772620000|2021-12-29 10:10:20|206648.9|206498.9|206651.7|206501.7|206652.8|206502.8|206645.6|206495.6|21
1640772630000|2021-12-29 10:10:30|206651.5|206501.5|206653.4|206503.4|206653.4|206503.4|206647.6|206497.6|19
1640772640000|2021-12-29 10:10:40|206649.2|206499.2|206644.7|206494.7|206654.9|206504.9|206641.1|206491.1|23
1640772650000|2021-12-29 10:10:50|206644.9|206494.9|206647.8|206497.8|206651.2|206501.2|206644.1|206494.1|19
1640772660000|2021-12-29 10:11:00|206650.1|206500.1|206647.4|206497.4|206650.1|206500.1|206646.4|206496.4|21
1640772670000|2021-12-29 10:11:10|206648|206498|206647.6|206497.6|206648|206498|206646.1|206496.1|15
1640772680000|2021-12-29 10:11:20|206648.8|206498.8|206644.8|206494.8|206650.1|206500.1|206644.8|206494.8|12
1640772690000|2021-12-29 10:11:30|206645.9|206495.9|206647.4|206497.4|206653.7|206503.7|206643.5|206493.5|21
1640772700000|2021-12-29 10:11:40|206647.5|206497.5|206648.7|206498.7|206648.8|206498.8|206645.6|206495.6|23
1640772710000|2021-12-29 10:11:50|206648.6|206498.6|206646.8|206496.8|206649|206499|206643.3|206493.3|13
1640772720000|2021-12-29 10:12:00|206647.2|206497.2|206649.5|206499.5|206649.5|206499.5|206645.8|206495.8|15
1640772730000|2021-12-29 10:12:10|206649.8|206499.8|206646|206496|206650.4|206500.4|206645.1|206495.1|13
1640772740000|2021-12-29 10:12:20|206647|206497|206650.7|206500.7|206651.6|206501.6|206643.7|206493.7|20
1640772750000|2021-12-29 10:12:30|206651|206501|206649.7|206499.7|206652.6|206502.6|206649.3|206499.3|13
1640772760000|2021-12-29 10:12:40|206651.5|206501.5|206647.1|206497.1|206652.8|206502.8|206644.1|206494.1|15
1640772770000|2021-12-29 10:12:50|206647.5|206497.5|206648|206498|206649.2|206499.2|206647.4|206497.4|8
1640772780000|2021-12-29 10:13:00|206647.2|206497.2|206648|206498|206652.7|206502.7|206647.2|206497.2|12
1640772790000|2021-12-29 10:13:10|206648.4|206498.4|206644.8|206494.8|206651.1|206501.1|206643.3|206493.3|14
1640772800000|2021-12-29 10:13:20|206645.8|206495.8|206635.6|206485.6|206652.8|206502.8|206628.6|206478.6|14
1640772810000|2021-12-29 10:13:30|206644|206494|206650.7|206500.7|206650.8|206500.8|206641.2|206491.2|20
1640772820000|2021-12-29 10:13:40|206650.8|206500.8|206647|206497|206651.2|206501.2|206645.6|206495.6|14
1640772830000|2021-12-29 10:13:50|206646.5|206496.5|206647.3|206497.3|206648.7|206498.7|206646.4|206496.4|14
1640772840000|2021-12-29 10:14:00|206643.3|206493.3|206645.6|206495.6|206651.5|206501.5|206643.3|206493.3|18
1640772850000|2021-12-29 10:14:10|206647.5|206497.5|206649.1|206499.1|206651.4|206501.4|206647.4|206497.4|20
1640772860000|2021-12-29 10:14:20|206649.4|206499.4|206651.9|206501.9|206652.6|206502.6|206646.5|206496.5|17
1640772870000|2021-12-29 10:14:30|206652.2|206502.2|206648.7|206498.7|206652.2|206502.2|206641.9|206491.9|17
1640772880000|2021-12-29 10:14:40|206650.2|206500.2|206646.1|206496.1|206650.8|206500.8|206642.6|206492.6|21
1640772890000|2021-12-29 10:14:50|206646.3|206496.3|206649.7|206499.7|206651.1|206501.1|206646.3|206496.3|19
1640772900000|2021-12-29 10:15:00|206644.9|206494.9|206660.7|206510.7|206660.7|206510.7|206643.9|206493.9|17
1640772910000|2021-12-29 10:15:10|206659.1|206509.1|206651|206501|206659.1|206509.1|206648.3|206498.3|18
1640772920000|2021-12-29 10:15:20|206651.7|206501.7|206653.3|206503.3|206655.8|206505.8|206651.7|206501.7|14
1640772930000|2021-12-29 10:15:30|206653.2|206503.2|206651.6|206501.6|206656.5|206506.5|206651.6|206501.6|17
1640772940000|2021-12-29 10:15:40|206651.9|206501.9|206663.4|206513.4|206664.5|206514.5|206651.9|206501.9|22
1640772950000|2021-12-29 10:15:50|206664|206514|206648.7|206498.7|206665.3|206515.3|206648.7|206498.7|18
1640772960000|2021-12-29 10:16:00|206650.1|206500.1|206639.4|206489.4|206654.1|206504.1|206629.6|206479.6|23
1640772970000|2021-12-29 10:16:10|206638.8|206488.8|206635.7|206485.7|206646.5|206496.5|206635.7|206485.7|26
1640772980000|2021-12-29 10:16:20|206634.2|206484.2|206636.5|206486.5|206638.4|206488.4|206625.2|206475.2|27
1640772990000|2021-12-29 10:16:30|206636.3|206486.3|206627.7|206477.7|206636.3|206486.3|206626.6|206476.6|19
1640773000000|2021-12-29 10:16:40|206627.6|206477.6|206627.5|206477.5|206628|206478|206624.4|206474.4|15
1640773010000|2021-12-29 10:16:50|206627.4|206477.4|206636.8|206486.8|206645.3|206495.3|206625.6|206475.6|16
1640773020000|2021-12-29 10:17:00|206636.7|206486.7|206644.2|206494.2|206646.1|206496.1|206636.1|206486.1|23
1640773030000|2021-12-29 10:17:10|206643.9|206493.9|206638|206488|206644.1|206494.1|206632.9|206482.9|20
1640773040000|2021-12-29 10:17:20|206637.1|206487.1|206632.2|206482.2|206641.6|206491.6|206620.4|206470.4|23
1640773050000|2021-12-29 10:17:30|206631.9|206481.9|206653.7|206503.7|206657.2|206507.2|206631.9|206481.9|29
1640773060000|2021-12-29 10:17:40|206653.9|206503.9|206641|206491|206654.3|206504.3|206638|206488|32
1640773070000|2021-12-29 10:17:50|206638.1|206488.1|206654.8|206504.8|206672.7|206522.7|206638.1|206488.1|33
1640773080000|2021-12-29 10:18:00|206652|206502|206670.1|206520.1|206671.7|206521.7|206652|206502|27
1640773090000|2021-12-29 10:18:10|206665.6|206515.6|206665.8|206515.8|206667.9|206517.9|206664.6|206514.6|20
1640773100000|2021-12-29 10:18:20|206665.9|206515.9|206674.6|206524.6|206675.5|206525.5|206663|206513|24
1640773110000|2021-12-29 10:18:30|206678.7|206528.7|206708.5|206558.5|206708.5|206558.5|206678.7|206528.7|26
1640773120000|2021-12-29 10:18:40|206707.8|206557.8|206699.4|206549.4|206708.2|206558.2|206693.7|206543.7|24
1640773130000|2021-12-29 10:18:50|206699.9|206549.9|206701.8|206551.8|206703.9|206553.9|206699.9|206549.9|22
1640773140000|2021-12-29 10:19:00|206700.5|206550.5|206707.1|206557.1|206709.1|206559.1|206700.4|206550.4|17
1640773150000|2021-12-29 10:19:10|206706.8|206556.8|206706.6|206556.6|206707.6|206557.6|206705.4|206555.4|9
1640773160000|2021-12-29 10:19:20|206706.5|206556.5|206695.8|206545.8|206706.7|206556.7|206695.8|206545.8|11
1640773170000|2021-12-29 10:19:30|206696.2|206546.2|206699.9|206549.9|206701.2|206551.2|206696.2|206546.2|21
1640773180000|2021-12-29 10:19:40|206699.7|206549.7|206697.2|206547.2|206700.2|206550.2|206696.2|206546.2|24
1640773190000|2021-12-29 10:19:50|206697.5|206547.5|206703.4|206553.4|206703.4|206553.4|206697.5|206547.5|21
1640773200000|2021-12-29 10:20:00|206702.5|206552.5|206702.5|206552.5|206705.9|206555.9|206700.9|206550.9|18
1640773210000|2021-12-29 10:20:10|206702.6|206552.6|206705.6|206555.6|206706.5|206556.5|206699.9|206549.9|22
1640773220000|2021-12-29 10:20:20|206702.6|206552.6|206705|206555|206705.1|206555.1|206700.3|206550.3|21
1640773230000|2021-12-29 10:20:30|206704|206554|206700.4|206550.4|206708.1|206558.1|206675.2|206525.2|20
1640773240000|2021-12-29 10:20:40|206702.1|206552.1|206707.7|206557.7|206708|206558|206700.6|206550.6|13
1640773250000|2021-12-29 10:20:50|206707.8|206557.8|206706.9|206556.9|206707.8|206557.8|206705.6|206555.6|11
1640773260000|2021-12-29 10:21:00|206706.8|206556.8|206696.4|206546.4|206708.4|206558.4|206695.3|206545.3|18
1640773270000|2021-12-29 10:21:10|206689.8|206539.8|206704.1|206554.1|206704.9|206554.9|206689.8|206539.8|22
1640773280000|2021-12-29 10:21:20|206704|206554|206702.1|206552.1|206704|206554|206700.5|206550.5|22
1640773290000|2021-12-29 10:21:30|206702.5|206552.5|206702.8|206552.8|206702.9|206552.9|206701|206551|20
1640773300000|2021-12-29 10:21:40|206702.9|206552.9|206704|206554|206704.2|206554.2|206701.9|206551.9|20
1640773310000|2021-12-29 10:21:50|206704.6|206554.6|206702.3|206552.3|206704.8|206554.8|206701.8|206551.8|12
1640773320000|2021-12-29 10:22:00|206703|206553|206702|206552|206704.9|206554.9|206701.4|206551.4|23
1640773330000|2021-12-29 10:22:10|206702.2|206552.2|206704.4|206554.4|206704.6|206554.6|206702.2|206552.2|22
1640773340000|2021-12-29 10:22:20|206704.3|206554.3|206701.4|206551.4|206704.3|206554.3|206693.8|206543.8|19
1640773350000|2021-12-29 10:22:30|206701.2|206551.2|206698.9|206548.9|206704|206554|206693.9|206543.9|27
1640773360000|2021-12-29 10:22:40|206698.8|206548.8|206698.6|206548.6|206700|206550|206697.6|206547.6|24
1640773370000|2021-12-29 10:22:50|206699.3|206549.3|206698.7|206548.7|206700.5|206550.5|206698.7|206548.7|14
1640773380000|2021-12-29 10:23:00|206698.9|206548.9|206705.8|206555.8|206706.8|206556.8|206698.9|206548.9|21
1640773390000|2021-12-29 10:23:10|206705.7|206555.7|206701.8|206551.8|206706.4|206556.4|206699.8|206549.8|20
1640773400000|2021-12-29 10:23:20|206702.1|206552.1|206736.1|206586.1|206736.2|206586.2|206702.1|206552.1|25
1640773410000|2021-12-29 10:23:30|206736.3|206586.3|206730.4|206580.4|206740.4|206590.4|206726.6|206576.6|30
1640773420000|2021-12-29 10:23:40|206730.5|206580.5|206733.9|206583.9|206733.9|206583.9|206728.6|206578.6|23
1640773430000|2021-12-29 10:23:50|206733.7|206583.7|206732.6|206582.6|206734.2|206584.2|206732.1|206582.1|17
1640773440000|2021-12-29 10:24:00|206733.2|206583.2|206732.3|206582.3|206733.5|206583.5|206730.3|206580.3|23
1640773450000|2021-12-29 10:24:10|206732.9|206582.9|206731.4|206581.4|206733.7|206583.7|206729.4|206579.4|27
1640773460000|2021-12-29 10:24:20|206731.2|206581.2|206716.3|206566.3|206744.6|206594.6|206707.2|206557.2|27
1640773470000|2021-12-29 10:24:30|206713.5|206563.5|206726.2|206576.2|206733.9|206583.9|206712.9|206562.9|29
1640773480000|2021-12-29 10:24:40|206725|206575|206729.9|206579.9|206733.6|206583.6|206725|206575|30
1640773490000|2021-12-29 10:24:50|206731.3|206581.3|206727.5|206577.5|206739.7|206589.7|206726.8|206576.8|25
1640773500000|2021-12-29 10:25:00|206730|206580|206733.3|206583.3|206733.9|206583.9|206730|206580|17
1640773510000|2021-12-29 10:25:10|206733.5|206583.5|206731.9|206581.9|206733.7|206583.7|206731.1|206581.1|21
1640773520000|2021-12-29 10:25:20|206729|206579|206677.6|206527.6|206730.9|206580.9|206677.6|206527.6|26
1640773530000|2021-12-29 10:25:30|206667.3|206517.3|206641.8|206491.8|206673.6|206523.6|206630.8|206480.8|34
1640773540000|2021-12-29 10:25:40|206646.6|206496.6|206628.8|206478.8|206647.5|206497.5|206621.3|206471.3|19
1640773550000|2021-12-29 10:25:50|206629.6|206479.6|206637|206487|206637.3|206487.3|206628.6|206478.6|16
1640773560000|2021-12-29 10:26:00|206637.2|206487.2|206613.3|206463.3|206637.2|206487.2|206608.1|206458.1|24
1640773570000|2021-12-29 10:26:10|206611|206461|206626.9|206476.9|206626.9|206476.9|206610.1|206460.1|25
1640773580000|2021-12-29 10:26:20|206612.7|206462.7|206620.8|206470.8|206622.8|206472.8|206612.7|206462.7|20
1640773590000|2021-12-29 10:26:30|206620|206470|206618.6|206468.6|206622.5|206472.5|206605.7|206455.7|31
1640773600000|2021-12-29 10:26:40|206618.2|206468.2|206613.2|206463.2|206623.1|206473.1|206611.9|206461.9|28
1640773610000|2021-12-29 10:26:50|206613.7|206463.7|206617.9|206467.9|206619.2|206469.2|206613.7|206463.7|27
1640773620000|2021-12-29 10:27:00|206618.9|206468.9|206624.5|206474.5|206629.3|206479.3|206618.7|206468.7|31
1640773630000|2021-12-29 10:27:10|206624.6|206474.6|206624|206474|206625|206475|206620.6|206470.6|23
1640773640000|2021-12-29 10:27:20|206623.9|206473.9|206609.2|206459.2|206623.9|206473.9|206608.4|206458.4|24
1640773650000|2021-12-29 10:27:30|206612|206462|206615.7|206465.7|206617.1|206467.1|206609.7|206459.7|29
1640773660000|2021-12-29 10:27:40|206615.3|206465.3|206607.9|206457.9|206618|206468|206596.3|206446.3|21
1640773670000|2021-12-29 10:27:50|206614.8|206464.8|206603.8|206453.8|206615.3|206465.3|206598.9|206448.9|23
1640773680000|2021-12-29 10:28:00|206605.6|206455.6|206600.8|206450.8|206605.6|206455.6|206599.8|206449.8|24
1640773690000|2021-12-29 10:28:10|206602.7|206452.7|206602.1|206452.1|206603.9|206453.9|206598.6|206448.6|19
1640773700000|2021-12-29 10:28:20|206601.6|206451.6|206606.7|206456.7|206606.7|206456.7|206599.8|206449.8|25
1640773710000|2021-12-29 10:28:30|206606.8|206456.8|206599.7|206449.7|206607.8|206457.8|206597.4|206447.4|25
1640773720000|2021-12-29 10:28:40|206600.4|206450.4|206596|206446|206601.8|206451.8|206596|206446|26
1640773730000|2021-12-29 10:28:50|206595.8|206445.8|206598|206448|206600.2|206450.2|206594.7|206444.7|20
1640773740000|2021-12-29 10:29:00|206600.2|206450.2|206598.9|206448.9|206604.7|206454.7|206598.9|206448.9|22
1640773750000|2021-12-29 10:29:10|206598.6|206448.6|206599.8|206449.8|206601|206451|206597.8|206447.8|13
1640773760000|2021-12-29 10:29:20|206601|206451|206605.5|206455.5|206605.7|206455.7|206597.9|206447.9|20
1640773770000|2021-12-29 10:29:30|206605.2|206455.2|206610.5|206460.5|206611.4|206461.4|206605.2|206455.2|23
1640773780000|2021-12-29 10:29:40|206610.4|206460.4|206613.6|206463.6|206613.6|206463.6|206607.2|206457.2|25
1640773790000|2021-12-29 10:29:50|206613.2|206463.2|206608.9|206458.9|206613.2|206463.2|206607.5|206457.5|25
1640773800000|2021-12-29 10:30:00|206609.1|206459.1|206645.1|206495.1|206645.1|206495.1|206608.3|206458.3|28
1640773810000|2021-12-29 10:30:10|206644.3|206494.3|206635|206485|206644.3|206494.3|206632.3|206482.3|21
1640773820000|2021-12-29 10:30:20|206635.3|206485.3|206637.3|206487.3|206637.8|206487.8|206635.3|206485.3|10
1640773830000|2021-12-29 10:30:30|206637.5|206487.5|206640.9|206490.9|206641.2|206491.2|206636.4|206486.4|10
1640773840000|2021-12-29 10:30:40|206641.3|206491.3|206640.2|206490.2|206641.3|206491.3|206639.9|206489.9|11
1640773850000|2021-12-29 10:30:50|206639.9|206489.9|206637.3|206487.3|206640.7|206490.7|206637.3|206487.3|9
1640773860000|2021-12-29 10:31:00|206640|206490|206621.8|206471.8|206642|206492|206614.7|206464.7|23
1640773870000|2021-12-29 10:31:10|206623.8|206473.8|206619.8|206469.8|206625.4|206475.4|206605.1|206455.1|19
1640773880000|2021-12-29 10:31:20|206620.5|206470.5|206622.8|206472.8|206623|206473|206620.2|206470.2|17
1640773890000|2021-12-29 10:31:30|206623|206473|206628.6|206478.6|206632.5|206482.5|206623|206473|36
1640773900000|2021-12-29 10:31:40|206628.8|206478.8|206625.4|206475.4|206629.3|206479.3|206623.6|206473.6|34
1640773910000|2021-12-29 10:31:50|206626.4|206476.4|206622.7|206472.7|206626.9|206476.9|206622.4|206472.4|26
1640773920000|2021-12-29 10:32:00|206624.6|206474.6|206625.6|206475.6|206625.6|206475.6|206622.1|206472.1|17
1640773930000|2021-12-29 10:32:10|206622.8|206472.8|206629|206479|206629|206479|206621.3|206471.3|33
1640773940000|2021-12-29 10:32:20|206626.1|206476.1|206625|206475|206629.3|206479.3|206618.4|206468.4|37
1640773950000|2021-12-29 10:32:30|206624.9|206474.9|206626.8|206476.8|206629.6|206479.6|206622.4|206472.4|27
1640773960000|2021-12-29 10:32:40|206627.7|206477.7|206623.5|206473.5|206628.5|206478.5|206622.3|206472.3|34
1640773970000|2021-12-29 10:32:50|206623.2|206473.2|206616|206466|206625.7|206475.7|206612.9|206462.9|32
1640773980000|2021-12-29 10:33:00|206615.1|206465.1|206617.3|206467.3|206618.1|206468.1|206613.9|206463.9|22
1640773990000|2021-12-29 10:33:10|206616.7|206466.7|206618.7|206468.7|206619.5|206469.5|206615|206465|29
1640774000000|2021-12-29 10:33:20|206618.6|206468.6|206611|206461|206620.3|206470.3|206607.4|206457.4|25
1640774010000|2021-12-29 10:33:30|206611.3|206461.3|206610.1|206460.1|206612.6|206462.6|206608.5|206458.5|22
1640774020000|2021-12-29 10:33:40|206610.3|206460.3|206610|206460|206611.5|206461.5|206608.5|206458.5|16
1640774030000|2021-12-29 10:33:50|206610.8|206460.8|206610.7|206460.7|206614.9|206464.9|206609.7|206459.7|17
1640774040000|2021-12-29 10:34:00|206611|206461|206608.7|206458.7|206612.2|206462.2|206604.5|206454.5|26
1640774050000|2021-12-29 10:34:10|206609.5|206459.5|206609.8|206459.8|206609.8|206459.8|206605.1|206455.1|22
1640774060000|2021-12-29 10:34:20|206609.9|206459.9|206607|206457|206609.9|206459.9|206605.6|206455.6|28
1640774070000|2021-12-29 10:34:30|206607.3|206457.3|206609.5|206459.5|206610.3|206460.3|206606.7|206456.7|22
1640774080000|2021-12-29 10:34:40|206610.4|206460.4|206610.1|206460.1|206612.4|206462.4|206609.7|206459.7|20
1640774090000|2021-12-29 10:34:50|206610.2|206460.2|206612.2|206462.2|206613.5|206463.5|206610|206460|20
1640774100000|2021-12-29 10:35:00|206612|206462|206615.4|206465.4|206616.2|206466.2|206612|206462|26
1640774110000|2021-12-29 10:35:10|206615.6|206465.6|206614.7|206464.7|206616.2|206466.2|206612.4|206462.4|32
1640774120000|2021-12-29 10:35:20|206616.2|206466.2|206614.1|206464.1|206616.2|206466.2|206612|206462|25
1640774130000|2021-12-29 10:35:30|206614.2|206464.2|206613.4|206463.4|206614.7|206464.7|206609.9|206459.9|27
1640774140000|2021-12-29 10:35:40|206609.4|206459.4|206613.7|206463.7|206614.2|206464.2|206608.1|206458.1|17
1640774150000|2021-12-29 10:35:50|206612.4|206462.4|206612.1|206462.1|206617.3|206467.3|206601.9|206451.9|30
1640774160000|2021-12-29 10:36:00|206612.5|206462.5|206609.5|206459.5|206613.7|206463.7|206607.2|206457.2|22
1640774170000|2021-12-29 10:36:10|206608.6|206458.6|206609.4|206459.4|206610.2|206460.2|206606.7|206456.7|24
1640774180000|2021-12-29 10:36:20|206609.1|206459.1|206612.8|206462.8|206612.8|206462.8|206608.2|206458.2|16
1640774190000|2021-12-29 10:36:30|206612.7|206462.7|206610.7|206460.7|206613.1|206463.1|206609.2|206459.2|17
1640774200000|2021-12-29 10:36:40|206610.4|206460.4|206612.6|206462.6|206613.5|206463.5|206610.4|206460.4|24
1640774210000|2021-12-29 10:36:50|206612.8|206462.8|206611|206461|206613.6|206463.6|206608.2|206458.2|21
1640774220000|2021-12-29 10:37:00|206611.3|206461.3|206610.9|206460.9|206613.3|206463.3|206607.9|206457.9|24
1640774230000|2021-12-29 10:37:10|206611.7|206461.7|206610.5|206460.5|206613.7|206463.7|206608.3|206458.3|23
1640774240000|2021-12-29 10:37:20|206611.1|206461.1|206620.9|206470.9|206621.4|206471.4|206611.1|206461.1|24
1640774250000|2021-12-29 10:37:30|206621.3|206471.3|206620.7|206470.7|206623.5|206473.5|206617.8|206467.8|17
1640774260000|2021-12-29 10:37:40|206620.6|206470.6|206617.7|206467.7|206622.1|206472.1|206617.7|206467.7|13
1640774270000|2021-12-29 10:37:50|206618|206468|206627.7|206477.7|206627.7|206477.7|206616.4|206466.4|24
1640774280000|2021-12-29 10:38:00|206627.8|206477.8|206629.7|206479.7|206630.3|206480.3|206627.4|206477.4|9
1640774290000|2021-12-29 10:38:10|206627.6|206477.6|206623.7|206473.7|206627.6|206477.6|206622.3|206472.3|24
1640774300000|2021-12-29 10:38:20|206623|206473|206622.2|206472.2|206625.4|206475.4|206620.2|206470.2|27
1640774310000|2021-12-29 10:38:30|206622.7|206472.7|206622.1|206472.1|206624.3|206474.3|206621.2|206471.2|21
1640774320000|2021-12-29 10:38:40|206622.7|206472.7|206623.5|206473.5|206627.5|206477.5|206622.2|206472.2|21
1640774330000|2021-12-29 10:38:50|206623.4|206473.4|206619.3|206469.3|206624.2|206474.2|206617.8|206467.8|18
1640774340000|2021-12-29 10:39:00|206624.7|206474.7|206622.2|206472.2|206626.8|206476.8|206620.8|206470.8|19
1640774350000|2021-12-29 10:39:10|206622.6|206472.6|206622.1|206472.1|206623.6|206473.6|206619.9|206469.9|19
1640774360000|2021-12-29 10:39:20|206622.2|206472.2|206624.8|206474.8|206626.8|206476.8|206621.3|206471.3|18
1640774370000|2021-12-29 10:39:30|206626|206476|206627.2|206477.2|206627.2|206477.2|206626|206476|10
1640774380000|2021-12-29 10:39:40|206628.5|206478.5|206628.8|206478.8|206629.1|206479.1|206623.9|206473.9|19
1640774390000|2021-12-29 10:39:50|206628.3|206478.3|206629.1|206479.1|206632.3|206482.3|206626.2|206476.2|16
1640774400000|2021-12-29 10:40:00|206629|206479|206619.5|206469.5|206641.7|206491.7|206618.4|206468.4|27
1640774410000|2021-12-29 10:40:10|206618.8|206468.8|206612.2|206462.2|206619.6|206469.6|206610|206460|34
1640774420000|2021-12-29 10:40:20|206612.6|206462.6|206608.7|206458.7|206612.6|206462.6|206605.2|206455.2|31
1640774430000|2021-12-29 10:40:30|206608.5|206458.5|206606.5|206456.5|206610.3|206460.3|206605.2|206455.2|25
1640774440000|2021-12-29 10:40:40|206606.3|206456.3|206603.7|206453.7|206608.9|206458.9|206603.7|206453.7|20
1640774450000|2021-12-29 10:40:50|206606.6|206456.6|206610.3|206460.3|206610.3|206460.3|206598.5|206448.5|26
1640774460000|2021-12-29 10:41:00|206610.4|206460.4|206608.8|206458.8|206610.5|206460.5|206604.7|206454.7|26
1640774470000|2021-12-29 10:41:10|206609|206459|206605.2|206455.2|206609.5|206459.5|206604|206454|20
1640774480000|2021-12-29 10:41:20|206607.5|206457.5|206604.2|206454.2|206607.5|206457.5|206600.8|206450.8|23
1640774490000|2021-12-29 10:41:30|206605.1|206455.1|206607.1|206457.1|206607.1|206457.1|206600|206450|27
1640774500000|2021-12-29 10:41:40|206605.6|206455.6|206611.7|206461.7|206613.7|206463.7|206604.4|206454.4|16
1640774510000|2021-12-29 10:41:50|206606.9|206456.9|206610.5|206460.5|206611.9|206461.9|206606.9|206456.9|11
1640774520000|2021-12-29 10:42:00|206609.7|206459.7|206608.9|206458.9|206610.3|206460.3|206605.1|206455.1|15
1640774530000|2021-12-29 10:42:10|206609.3|206459.3|206611.4|206461.4|206612.5|206462.5|206606.8|206456.8|15
1640774540000|2021-12-29 10:42:20|206608.3|206458.3|206613.6|206463.6|206616.1|206466.1|206608.3|206458.3|12
1640774550000|2021-12-29 10:42:30|206611.8|206461.8|206606.7|206456.7|206613.5|206463.5|206606|206456|17
1640774560000|2021-12-29 10:42:40|206606.9|206456.9|206605.4|206455.4|206609.3|206459.3|206605.2|206455.2|24
1640774570000|2021-12-29 10:42:50|206605.1|206455.1|206606.3|206456.3|206613.4|206463.4|206605.1|206455.1|19
1640774580000|2021-12-29 10:43:00|206608|206458|206606.8|206456.8|206609.6|206459.6|206604.8|206454.8|27
1640774590000|2021-12-29 10:43:10|206606.9|206456.9|206603.6|206453.6|206607.6|206457.6|206601.2|206451.2|26
1640774600000|2021-12-29 10:43:20|206604.1|206454.1|206608.1|206458.1|206609.5|206459.5|206603.4|206453.4|27
1640774610000|2021-12-29 10:43:30|206607.9|206457.9|206606.5|206456.5|206607.9|206457.9|206605.5|206455.5|23
1640774620000|2021-12-29 10:43:40|206606.3|206456.3|206603.8|206453.8|206607.3|206457.3|206603.4|206453.4|16
1640774630000|2021-12-29 10:43:50|206604.8|206454.8|206601.6|206451.6|206609.3|206459.3|206600.7|206450.7|24
1640774640000|2021-12-29 10:44:00|206602.3|206452.3|206577.5|206427.5|206602.5|206452.5|206575.9|206425.9|34
1640774650000|2021-12-29 10:44:10|206577.8|206427.8|206573|206423|206578|206428|206572.4|206422.4|23
1640774660000|2021-12-29 10:44:20|206573.3|206423.3|206577.1|206427.1|206581.7|206431.7|206573.3|206423.3|31
1640774670000|2021-12-29 10:44:30|206574.2|206424.2|206561.4|206411.4|206615|206465|206561.4|206411.4|37
1640774680000|2021-12-29 10:44:40|206533.4|206383.4|206558.7|206408.7|206564.5|206414.5|206533.4|206383.4|28
1640774690000|2021-12-29 10:44:50|206558.3|206408.3|206570.9|206420.9|206591.2|206441.2|206552.9|206402.9|31
1640774700000|2021-12-29 10:45:00|206572.3|206422.3|206557.9|206407.9|206572.9|206422.9|206551.3|206401.3|33
1640774710000|2021-12-29 10:45:10|206562|206412|206557.7|206407.7|206564.9|206414.9|206557.7|206407.7|32
1640774720000|2021-12-29 10:45:20|206556.3|206406.3|206553.6|206403.6|206557.2|206407.2|206553.6|206403.6|21
1640774730000|2021-12-29 10:45:30|206553.7|206403.7|206554.6|206404.6|206554.6|206404.6|206553.4|206403.4|18
1640774740000|2021-12-29 10:45:40|206554.5|206404.5|206548.7|206398.7|206554.5|206404.5|206547.3|206397.3|18
1640774750000|2021-12-29 10:45:50|206549.8|206399.8|206549.6|206399.6|206554.9|206404.9|206548.9|206398.9|22
1640774760000|2021-12-29 10:46:00|206551.3|206401.3|206544.6|206394.6|206551.3|206401.3|206539.9|206389.9|24
1640774770000|2021-12-29 10:46:10|206544.5|206394.5|206540.5|206390.5|206545.9|206395.9|206535|206385|23
1640774780000|2021-12-29 10:46:20|206538.8|206388.8|206544.4|206394.4|206546.1|206396.1|206538.2|206388.2|26
1640774790000|2021-12-29 10:46:30|206544.9|206394.9|206547.1|206397.1|206547.7|206397.7|206544.3|206394.3|19
1640774800000|2021-12-29 10:46:40|206541.4|206391.4|206541.9|206391.9|206542.9|206392.9|206538|206388|14
1640774810000|2021-12-29 10:46:50|206541|206391|206542|206392|206543.1|206393.1|206541|206391|14
1640774820000|2021-12-29 10:47:00|206541.6|206391.6|206547.7|206397.7|206554.9|206404.9|206541.6|206391.6|22
1640774830000|2021-12-29 10:47:10|206549.4|206399.4|206549.7|206399.7|206553.7|206403.7|206548.3|206398.3|31
1640774840000|2021-12-29 10:47:20|206549.8|206399.8|206550.5|206400.5|206553.5|206403.5|206546.3|206396.3|23
1640774850000|2021-12-29 10:47:30|206551.2|206401.2|206546.8|206396.8|206552.1|206402.1|206544.8|206394.8|17
1640774860000|2021-12-29 10:47:40|206546.3|206396.3|206547|206397|206548.5|206398.5|206544.9|206394.9|18
1640774870000|2021-12-29 10:47:50|206547.9|206397.9|206548.2|206398.2|206548.9|206398.9|206546.4|206396.4|18
1640774880000|2021-12-29 10:48:00|206548.6|206398.6|206548.3|206398.3|206555.6|206405.6|206547.6|206397.6|19
1640774890000|2021-12-29 10:48:10|206547.6|206397.6|206549.7|206399.7|206551.6|206401.6|206547.6|206397.6|14
1640774900000|2021-12-29 10:48:20|206548.9|206398.9|206543.8|206393.8|206550|206400|206543.4|206393.4|13
1640774910000|2021-12-29 10:48:30|206544.7|206394.7|206547.6|206397.6|206550.4|206400.4|206544.7|206394.7|14
1640774920000|2021-12-29 10:48:40|206548.4|206398.4|206540.8|206390.8|206549.3|206399.3|206537.6|206387.6|20
1640774930000|2021-12-29 10:48:50|206541.3|206391.3|206543.3|206393.3|206544.1|206394.1|206540.3|206390.3|21
1640774940000|2021-12-29 10:49:00|206542.3|206392.3|206541.1|206391.1|206544.9|206394.9|206540.3|206390.3|25
1640774950000|2021-12-29 10:49:10|206541.7|206391.7|206547.3|206397.3|206547.3|206397.3|206540.5|206390.5|21
1640774960000|2021-12-29 10:49:20|206544.9|206394.9|206546.7|206396.7|206547.3|206397.3|206543.4|206393.4|23
1640774970000|2021-12-29 10:49:30|206547|206397|206549.2|206399.2|206550.5|206400.5|206547|206397|18
1640774980000|2021-12-29 10:49:40|206549.3|206399.3|206550.7|206400.7|206550.7|206400.7|206544.7|206394.7|12
1640774990000|2021-12-29 10:49:50|206550.3|206400.3|206549.5|206399.5|206550.8|206400.8|206549|206399|15
1640775000000|2021-12-29 10:50:00|206549.6|206399.6|206548.6|206398.6|206554.3|206404.3|206543.5|206393.5|17
1640775010000|2021-12-29 10:50:10|206550.4|206400.4|206549|206399|206552.1|206402.1|206546.8|206396.8|20
1640775020000|2021-12-29 10:50:20|206549.2|206399.2|206544.6|206394.6|206550.9|206400.9|206544.6|206394.6|13
1640775030000|2021-12-29 10:50:30|206546.8|206396.8|206552.5|206402.5|206557.2|206407.2|206546|206396|26
1640775040000|2021-12-29 10:50:40|206552.1|206402.1|206549.4|206399.4|206553|206403|206546.7|206396.7|24
1640775050000|2021-12-29 10:50:50|206549.3|206399.3|206551.9|206401.9|206551.9|206401.9|206548.8|206398.8|11
1640775060000|2021-12-29 10:51:00|206552|206402|206550.6|206400.6|206552|206402|206547.9|206397.9|14
1640775070000|2021-12-29 10:51:10|206550.5|206400.5|206551.5|206401.5|206552.3|206402.3|206550.2|206400.2|15
1640775080000|2021-12-29 10:51:20|206552|206402|206550.2|206400.2|206552|206402|206546.7|206396.7|25
1640775090000|2021-12-29 10:51:30|206549.8|206399.8|206535.7|206385.7|206556.2|206406.2|206535.7|206385.7|22
1640775100000|2021-12-29 10:51:40|206542|206392|206538.7|206388.7|206542|206392|206537.8|206387.8|26
1640775110000|2021-12-29 10:51:50|206538.8|206388.8|206541.1|206391.1|206544.2|206394.2|206535.7|206385.7|29
1640775120000|2021-12-29 10:52:00|206540.8|206390.8|206541.2|206391.2|206542.3|206392.3|206540.3|206390.3|22
1640775130000|2021-12-29 10:52:10|206541|206391|206542.3|206392.3|206542.4|206392.4|206539.3|206389.3|25
1640775140000|2021-12-29 10:52:20|206542.5|206392.5|206543|206393|206543.1|206393.1|206542|206392|16
1640775150000|2021-12-29 10:52:30|206542.4|206392.4|206545.6|206395.6|206546.1|206396.1|206539.7|206389.7|29
1640775160000|2021-12-29 10:52:40|206544.7|206394.7|206544.8|206394.8|206549.5|206399.5|206543.3|206393.3|35
1640775170000|2021-12-29 10:52:50|206544.6|206394.6|206545.6|206395.6|206546.4|206396.4|206544.5|206394.5|19
1640775180000|2021-12-29 10:53:00|206545.5|206395.5|206544.6|206394.6|206546.3|206396.3|206544.5|206394.5|18
1640775190000|2021-12-29 10:53:10|206545|206395|206544.8|206394.8|206546.7|206396.7|206543.5|206393.5|19
1640775200000|2021-12-29 10:53:20|206545.6|206395.6|206549|206399|206549.9|206399.9|206545.6|206395.6|13
1640775210000|2021-12-29 10:53:30|206549.4|206399.4|206547.4|206397.4|206549.4|206399.4|206546.5|206396.5|21
1640775220000|2021-12-29 10:53:40|206548.9|206398.9|206555.8|206405.8|206556.1|206406.1|206547.6|206397.6|20
1640775230000|2021-12-29 10:53:50|206554.8|206404.8|206550.6|206400.6|206554.9|206404.9|206549.7|206399.7|22
1640775240000|2021-12-29 10:54:00|206550.7|206400.7|206564.5|206414.5|206568.4|206418.4|206548.5|206398.5|26
1640775250000|2021-12-29 10:54:10|206567.1|206417.1|206566.3|206416.3|206567.1|206417.1|206563.2|206413.2|20
1640775260000|2021-12-29 10:54:20|206565.1|206415.1|206566.2|206416.2|206566.2|206416.2|206564.6|206414.6|11
1640775270000|2021-12-29 10:54:30|206565.9|206415.9|206568.3|206418.3|206568.6|206418.6|206565.9|206415.9|14
1640775280000|2021-12-29 10:54:40|206568.6|206418.6|206496.2|206346.2|206578.1|206428.1|206495.5|206345.5|21
1640775290000|2021-12-29 10:54:50|206495.8|206345.8|206516.9|206366.9|206518.6|206368.6|206495.8|206345.8|32
1640775300000|2021-12-29 10:55:00|206516.5|206366.5|206520.2|206370.2|206520.8|206370.8|206513.3|206363.3|32
1640775310000|2021-12-29 10:55:10|206520|206370|206522.8|206372.8|206522.8|206372.8|206515.4|206365.4|32
1640775320000|2021-12-29 10:55:20|206522.9|206372.9|206528|206378|206531.6|206381.6|206521.4|206371.4|27
1640775330000|2021-12-29 10:55:30|206527.2|206377.2|206526|206376|206529.6|206379.6|206525.4|206375.4|26
1640775340000|2021-12-29 10:55:40|206526.2|206376.2|206527.6|206377.6|206527.8|206377.8|206525.2|206375.2|25
1640775350000|2021-12-29 10:55:50|206528|206378|206528.9|206378.9|206530.4|206380.4|206526.7|206376.7|20
1640775360000|2021-12-29 10:56:00|206529|206379|206543.4|206393.4|206543.4|206393.4|206527.1|206377.1|12
1640775370000|2021-12-29 10:56:10|206541.9|206391.9|206544.7|206394.7|206544.7|206394.7|206538.1|206388.1|28
1640775380000|2021-12-29 10:56:20|206544.3|206394.3|206543.4|206393.4|206544.4|206394.4|206542.8|206392.8|17
1640775390000|2021-12-29 10:56:30|206543.8|206393.8|206543.5|206393.5|206544.6|206394.6|206542.2|206392.2|13
1640775400000|2021-12-29 10:56:40|206542.8|206392.8|206540.1|206390.1|206543.6|206393.6|206540.1|206390.1|13
1640775410000|2021-12-29 10:56:50|206541.8|206391.8|206541.4|206391.4|206542.4|206392.4|206540.2|206390.2|23
1640775420000|2021-12-29 10:57:00|206540.9|206390.9|206541.8|206391.8|206542.2|206392.2|206540.1|206390.1|15
1640775430000|2021-12-29 10:57:10|206547.5|206397.5|206542.2|206392.2|206547.5|206397.5|206542.1|206392.1|16
1640775440000|2021-12-29 10:57:20|206539.4|206389.4|206536.5|206386.5|206539.8|206389.8|206534.7|206384.7|23
1640775450000|2021-12-29 10:57:30|206536.2|206386.2|206537.5|206387.5|206537.9|206387.9|206536.1|206386.1|19
1640775460000|2021-12-29 10:57:40|206537.8|206387.8|206538.7|206388.7|206539.3|206389.3|206536.8|206386.8|28
1640775470000|2021-12-29 10:57:50|206539.5|206389.5|206540.2|206390.2|206541.7|206391.7|206535.7|206385.7|23
1640775480000|2021-12-29 10:58:00|206540.6|206390.6|206529.1|206379.1|206540.7|206390.7|206526.9|206376.9|29
1640775490000|2021-12-29 10:58:10|206527.7|206377.7|206528.1|206378.1|206530.7|206380.7|206526.5|206376.5|21
1640775500000|2021-12-29 10:58:20|206528.7|206378.7|206505.3|206355.3|206530|206380|206504.7|206354.7|22
1640775510000|2021-12-29 10:58:30|206507.4|206357.4|206514.5|206364.5|206514.9|206364.9|206507.2|206357.2|22
1640775520000|2021-12-29 10:58:40|206514.7|206364.7|206512.8|206362.8|206515.3|206365.3|206512.7|206362.7|14
1640775530000|2021-12-29 10:58:50|206512.9|206362.9|206482.6|206332.6|206512.9|206362.9|206477.6|206327.6|28
1640775540000|2021-12-29 10:59:00|206483.6|206333.6|206481|206331|206483.7|206333.7|206479.7|206329.7|23
1640775550000|2021-12-29 10:59:10|206480.7|206330.7|206481.1|206331.1|206481.7|206331.7|206476.9|206326.9|19
1640775560000|2021-12-29 10:59:20|206480.7|206330.7|206510.3|206360.3|206512.5|206362.5|206480|206330|23
1640775570000|2021-12-29 10:59:30|206509.5|206359.5|206510|206360|206510.1|206360.1|206506.3|206356.3|14
1640775580000|2021-12-29 10:59:40|206513.5|206363.5|206515.6|206365.6|206515.6|206365.6|206511.8|206361.8|10
1640775590000|2021-12-29 10:59:50|206514.7|206364.7|206519.9|206369.9|206522.5|206372.5|206511.8|206361.8|24
1640775600000|2021-12-29 11:00:00|206515.6|206365.6|206533.7|206383.7|206533.7|206383.7|206514.3|206364.3|26
1640775610000|2021-12-29 11:00:10|206533.5|206383.5|206533.1|206383.1|206536.5|206386.5|206527.7|206377.7|17
1640775620000|2021-12-29 11:00:20|206533|206383|206532.9|206382.9|206534|206384|206532.3|206382.3|22
1640775630000|2021-12-29 11:00:30|206533.3|206383.3|206609.7|206459.7|206610.5|206460.5|206533.3|206383.3|27
1640775640000|2021-12-29 11:00:40|206609.3|206459.3|206610.8|206460.8|206610.8|206460.8|206602|206452|27
1640775650000|2021-12-29 11:00:50|206610.5|206460.5|206607.9|206457.9|206611.1|206461.1|206607.5|206457.5|19
1640775660000|2021-12-29 11:01:00|206609.1|206459.1|206605.5|206455.5|206609.1|206459.1|206602.3|206452.3|21
1640775670000|2021-12-29 11:01:10|206602.6|206452.6|206609.9|206459.9|206620.7|206470.7|206597|206447|30
1640775680000|2021-12-29 11:01:20|206610|206460|206609.1|206459.1|206610.7|206460.7|206607.5|206457.5|22
1640775690000|2021-12-29 11:01:30|206609.5|206459.5|206608.9|206458.9|206609.9|206459.9|206608.9|206458.9|13
1640775700000|2021-12-29 11:01:40|206608.3|206458.3|206605.2|206455.2|206610.7|206460.7|206603.3|206453.3|18
1640775710000|2021-12-29 11:01:50|206604.5|206454.5|206611.5|206461.5|206611.8|206461.8|206604|206454|21
1640775720000|2021-12-29 11:02:00|206611.8|206461.8|206611.3|206461.3|206611.8|206461.8|206609.8|206459.8|8
1640775730000|2021-12-29 11:02:10|206610.7|206460.7|206611.1|206461.1|206613.4|206463.4|206610.7|206460.7|13
1640775740000|2021-12-29 11:02:20|206611.2|206461.2|206600.1|206450.1|206611.3|206461.3|206599.8|206449.8|24
1640775750000|2021-12-29 11:02:30|206600.2|206450.2|206604.4|206454.4|206607.7|206457.7|206599.4|206449.4|22
1640775760000|2021-12-29 11:02:40|206604.5|206454.5|206603.8|206453.8|206606.9|206456.9|206603|206453|21
1640775770000|2021-12-29 11:02:50|206603.3|206453.3|206605.1|206455.1|206605.9|206455.9|206603.1|206453.1|23
1640775780000|2021-12-29 11:03:00|206604.7|206454.7|206604.9|206454.9|206607.8|206457.8|206604.6|206454.6|27
1640775790000|2021-12-29 11:03:10|206605.2|206455.2|206605.5|206455.5|206606|206456|206602.7|206452.7|18
1640775800000|2021-12-29 11:03:20|206605.8|206455.8|206604.4|206454.4|206606.2|206456.2|206603.5|206453.5|14
1640775810000|2021-12-29 11:03:30|206605.3|206455.3|206606.1|206456.1|206606.1|206456.1|206605.3|206455.3|9
1640775820000|2021-12-29 11:03:40|206606.4|206456.4|206607|206457|206607|206457|206605.5|206455.5|6
1640775830000|2021-12-29 11:03:50|206607.1|206457.1|206606.8|206456.8|206607.1|206457.1|206604.2|206454.2|7
1640775840000|2021-12-29 11:04:00|206606.6|206456.6|206608.9|206458.9|206611.2|206461.2|206603.4|206453.4|20
1640775850000|2021-12-29 11:04:10|206609.6|206459.6|206611.5|206461.5|206614.1|206464.1|206609.6|206459.6|18
1640775860000|2021-12-29 11:04:20|206611.7|206461.7|206611.4|206461.4|206614.7|206464.7|206610.5|206460.5|24
1640775870000|2021-12-29 11:04:30|206610.5|206460.5|206614.6|206464.6|206615|206465|206610.4|206460.4|21
1640775880000|2021-12-29 11:04:40|206614.9|206464.9|206616.3|206466.3|206617.3|206467.3|206614|206464|19
1640775890000|2021-12-29 11:04:50|206616.5|206466.5|206610.9|206460.9|206623.4|206473.4|206609.1|206459.1|24
1640775900000|2021-12-29 11:05:00|206613.4|206463.4|206611.1|206461.1|206623|206473|206606.7|206456.7|25
1640775910000|2021-12-29 11:05:10|206610|206460|206612.6|206462.6|206614.4|206464.4|206610|206460|24
1640775920000|2021-12-29 11:05:20|206613|206463|206610.2|206460.2|206617.1|206467.1|206607.5|206457.5|22
1640775930000|2021-12-29 11:05:30|206611.1|206461.1|206610.5|206460.5|206614.4|206464.4|206609.7|206459.7|22
1640775940000|2021-12-29 11:05:40|206610.7|206460.7|206605.2|206455.2|206610.9|206460.9|206605.2|206455.2|25
1640775950000|2021-12-29 11:05:50|206605.3|206455.3|206652.2|206502.2|206655|206505|206605|206455|20
1640775960000|2021-12-29 11:06:00|206652.8|206502.8|206652.1|206502.1|206653.2|206503.2|206647.4|206497.4|19
1640775970000|2021-12-29 11:06:10|206652.7|206502.7|206651|206501|206652.7|206502.7|206649.8|206499.8|23
1640775980000|2021-12-29 11:06:20|206651.1|206501.1|206652.5|206502.5|206654.9|206504.9|206650.5|206500.5|20
1640775990000|2021-12-29 11:06:30|206652.4|206502.4|206647.7|206497.7|206652.9|206502.9|206639.9|206489.9|25
1640776000000|2021-12-29 11:06:40|206648.3|206498.3|206635.7|206485.7|206656.2|206506.2|206635.7|206485.7|19
1640776010000|2021-12-29 11:06:50|206635.3|206485.3|206627.1|206477.1|206639|206489|206625.4|206475.4|24
1640776020000|2021-12-29 11:07:00|206627.5|206477.5|206627.9|206477.9|206630|206480|206624.7|206474.7|25
1640776030000|2021-12-29 11:07:10|206627.8|206477.8|206616.2|206466.2|206628.3|206478.3|206616.1|206466.1|18
1640776040000|2021-12-29 11:07:20|206616.7|206466.7|206624|206474|206624.4|206474.4|206615|206465|20
1640776050000|2021-12-29 11:07:30|206611.3|206461.3|206609.4|206459.4|206611.3|206461.3|206605.6|206455.6|26
1640776060000|2021-12-29 11:07:40|206610.5|206460.5|206591.3|206441.3|206610.6|206460.6|206590.6|206440.6|24
1640776070000|2021-12-29 11:07:50|206591.4|206441.4|206590.5|206440.5|206594|206444|206590.5|206440.5|27
1640776080000|2021-12-29 11:08:00|206591.5|206441.5|206591.8|206441.8|206592.9|206442.9|206590.5|206440.5|30
1640776090000|2021-12-29 11:08:10|206592.1|206442.1|206593.2|206443.2|206593.7|206443.7|206590.4|206440.4|26
1640776100000|2021-12-29 11:08:20|206592.7|206442.7|206585.9|206435.9|206593.3|206443.3|206583.9|206433.9|21
1640776110000|2021-12-29 11:08:30|206585.3|206435.3|206580.1|206430.1|206585.3|206435.3|206580.1|206430.1|21
1640776120000|2021-12-29 11:08:40|206579.3|206429.3|206580.4|206430.4|206580.4|206430.4|206577.9|206427.9|15
1640776130000|2021-12-29 11:08:50|206580.1|206430.1|206580.4|206430.4|206580.9|206430.9|206578.8|206428.8|8
1640776140000|2021-12-29 11:09:00|206580.2|206430.2|206577.9|206427.9|206580.2|206430.2|206577.6|206427.6|11
1640776150000|2021-12-29 11:09:10|206578.3|206428.3|206582.2|206432.2|206582.2|206432.2|206578|206428|13
1640776160000|2021-12-29 11:09:20|206582.3|206432.3|206580.1|206430.1|206583|206433|206579.8|206429.8|12
1640776170000|2021-12-29 11:09:30|206580.3|206430.3|206578.5|206428.5|206580.3|206430.3|206577.5|206427.5|8
1640776180000|2021-12-29 11:09:40|206578.1|206428.1|206580.7|206430.7|206580.7|206430.7|206577.3|206427.3|10
1640776190000|2021-12-29 11:09:50|206580.8|206430.8|206579.3|206429.3|206582|206432|206578|206428|12
1640776200000|2021-12-29 11:10:00|206578.6|206428.6|206581.9|206431.9|206581.9|206431.9|206578.5|206428.5|9
1640776210000|2021-12-29 11:10:10|206580.4|206430.4|206579.8|206429.8|206580.6|206430.6|206579.6|206429.6|7
1640776220000|2021-12-29 11:10:20|206580|206430|206562.8|206412.8|206580|206430|206562.8|206412.8|15
1640776230000|2021-12-29 11:10:30|206564.4|206414.4|206566.1|206416.1|206566.1|206416.1|206563.4|206413.4|10
1640776240000|2021-12-29 11:10:40|206565.9|206415.9|206516.2|206366.2|206566.3|206416.3|206511.8|206361.8|26
1640776250000|2021-12-29 11:10:50|206514.9|206364.9|206511.2|206361.2|206514.9|206364.9|206508.9|206358.9|20
1640776260000|2021-12-29 11:11:00|206511.1|206361.1|206505.3|206355.3|206511.1|206361.1|206504.8|206354.8|20
1640776270000|2021-12-29 11:11:10|206504.9|206354.9|206503.9|206353.9|206505.5|206355.5|206503|206353|22
1640776280000|2021-12-29 11:11:20|206504|206354|206505|206355|206506.5|206356.5|206503.9|206353.9|21
1640776290000|2021-12-29 11:11:30|206505.1|206355.1|206505.8|206355.8|206506.3|206356.3|206504.3|206354.3|19
1640776300000|2021-12-29 11:11:40|206504.4|206354.4|206520.6|206370.6|206523.3|206373.3|206504.4|206354.4|15
1640776310000|2021-12-29 11:11:50|206520.9|206370.9|206529.7|206379.7|206532.2|206382.2|206520.9|206370.9|16
1640776320000|2021-12-29 11:12:00|206528.2|206378.2|206526.2|206376.2|206528.2|206378.2|206525.3|206375.3|13
1640776330000|2021-12-29 11:12:10|206526.7|206376.7|206530.6|206380.6|206534|206384|206526.7|206376.7|9
1640776340000|2021-12-29 11:12:20|206531.6|206381.6|206531.2|206381.2|206532.1|206382.1|206530.5|206380.5|5
1640776350000|2021-12-29 11:12:30|206536.4|206386.4|206520|206370|206536.4|206386.4|206520|206370|14
1640776360000|2021-12-29 11:12:40|206518.2|206368.2|206526.2|206376.2|206531.3|206381.3|206518.2|206368.2|14
1640776370000|2021-12-29 11:12:50|206525.5|206375.5|206518|206368|206529|206379|206516.1|206366.1|14
1640776380000|2021-12-29 11:13:00|206517|206367|206512.2|206362.2|206521.9|206371.9|206511.2|206361.2|13
1640776390000|2021-12-29 11:13:10|206511.7|206361.7|206513.1|206363.1|206513.1|206363.1|206511.5|206361.5|10
1640776400000|2021-12-29 11:13:20|206512.8|206362.8|206512.2|206362.2|206514.4|206364.4|206511.3|206361.3|22
1640776410000|2021-12-29 11:13:30|206511.6|206361.6|206514.2|206364.2|206514.3|206364.3|206511.5|206361.5|9
1640776420000|2021-12-29 11:13:40|206514.3|206364.3|206513.9|206363.9|206514.7|206364.7|206513.2|206363.2|14
1640776430000|2021-12-29 11:13:50|206514.1|206364.1|206515|206365|206516|206366|206513.8|206363.8|18
1640776440000|2021-12-29 11:14:00|206514.3|206364.3|206519.3|206369.3|206519.3|206369.3|206513.2|206363.2|13
1640776450000|2021-12-29 11:14:10|206518.9|206368.9|206517.9|206367.9|206519.1|206369.1|206517.7|206367.7|9
1640776460000|2021-12-29 11:14:20|206518.3|206368.3|206531.7|206381.7|206531.7|206381.7|206517.3|206367.3|19
1640776470000|2021-12-29 11:14:30|206530.9|206380.9|206523.8|206373.8|206530.9|206380.9|206522.1|206372.1|16
1640776480000|2021-12-29 11:14:40|206524.5|206374.5|206523.2|206373.2|206525|206375|206521.4|206371.4|17
1640776490000|2021-12-29 11:14:50|206522.8|206372.8|206523.5|206373.5|206524|206374|206522.6|206372.6|13
1640776500000|2021-12-29 11:15:00|206522.5|206372.5|206501.6|206351.6|206529.2|206379.2|206501.5|206351.5|23
1640776510000|2021-12-29 11:15:10|206503.1|206353.1|206502.9|206352.9|206503.1|206353.1|206502.3|206352.3|13
1640776520000|2021-12-29 11:15:20|206502.7|206352.7|206503.2|206353.2|206505.5|206355.5|206502.7|206352.7|18
1640776530000|2021-12-29 11:15:30|206503|206353|206503.2|206353.2|206504|206354|206502.7|206352.7|15
1640776540000|2021-12-29 11:15:40|206503.7|206353.7|206501.7|206351.7|206505.7|206355.7|206501|206351|23
1640776550000|2021-12-29 11:15:50|206501.4|206351.4|206500.7|206350.7|206501.9|206351.9|206499.3|206349.3|25
1640776560000|2021-12-29 11:16:00|206500.1|206350.1|206498.5|206348.5|206502.2|206352.2|206494.8|206344.8|23
1640776570000|2021-12-29 11:16:10|206497.8|206347.8|206499.6|206349.6|206499.8|206349.8|206495.2|206345.2|11
1640776580000|2021-12-29 11:16:20|206498.9|206348.9|206499.7|206349.7|206500.8|206350.8|206497|206347|23
1640776590000|2021-12-29 11:16:30|206499.9|206349.9|206495|206345|206500.5|206350.5|206494.6|206344.6|24
1640776600000|2021-12-29 11:16:40|206494.9|206344.9|206493.5|206343.5|206495.3|206345.3|206493.2|206343.2|10
1640776610000|2021-12-29 11:16:50|206493.8|206343.8|206479.5|206329.5|206495.6|206345.6|206472.3|206322.3|22
1640776620000|2021-12-29 11:17:00|206478.2|206328.2|206487.5|206337.5|206488.7|206338.7|206475|206325|22
1640776630000|2021-12-29 11:17:10|206487.1|206337.1|206481.8|206331.8|206489.9|206339.9|206481.8|206331.8|23
1640776640000|2021-12-29 11:17:20|206482.9|206332.9|206431.8|206281.8|206482.9|206332.9|206431.8|206281.8|23
1640776650000|2021-12-29 11:17:30|206437.5|206287.5|206446.3|206296.3|206449.6|206299.6|206437.5|206287.5|31
1640776660000|2021-12-29 11:17:40|206446.4|206296.4|206446.8|206296.8|206447.6|206297.6|206445.6|206295.6|26
1640776670000|2021-12-29 11:17:50|206446.5|206296.5|206445.9|206295.9|206447.3|206297.3|206444.5|206294.5|27
1640776680000|2021-12-29 11:18:00|206439.9|206289.9|206450.3|206300.3|206450.6|206300.6|206424.6|206274.6|31
1640776690000|2021-12-29 11:18:10|206449.6|206299.6|206455.1|206305.1|206455.1|206305.1|206448.3|206298.3|35
1640776700000|2021-12-29 11:18:20|206454.4|206304.4|206457|206307|206464.1|206314.1|206454.4|206304.4|13
1640776710000|2021-12-29 11:18:30|206457.2|206307.2|206458.6|206308.6|206462.8|206312.8|206457.1|206307.1|26
1640776720000|2021-12-29 11:18:40|206458.1|206308.1|206457.2|206307.2|206459.3|206309.3|206454.9|206304.9|28
1640776730000|2021-12-29 11:18:50|206456.9|206306.9|206456.9|206306.9|206457.5|206307.5|206456.3|206306.3|19
1640776740000|2021-12-29 11:19:00|206457.2|206307.2|206475.4|206325.4|206487.1|206337.1|206453.4|206303.4|29
1640776750000|2021-12-29 11:19:10|206478.6|206328.6|206464.5|206314.5|206480.1|206330.1|206464.5|206314.5|13
1640776760000|2021-12-29 11:19:20|206464.9|206314.9|206465.8|206315.8|206468.4|206318.4|206464.7|206314.7|15
1640776770000|2021-12-29 11:19:30|206466|206316|206467.1|206317.1|206467.1|206317.1|206466|206316|7
1640776780000|2021-12-29 11:19:40|206462.6|206312.6|206461.9|206311.9|206471.8|206321.8|206458.8|206308.8|17
1640776790000|2021-12-29 11:19:50|206461.8|206311.8|206459|206309|206463.1|206313.1|206458.8|206308.8|14
1640776800000|2021-12-29 11:20:00|206459.4|206309.4|206460.7|206310.7|206461.2|206311.2|206458.8|206308.8|17
1640776810000|2021-12-29 11:20:10|206460.8|206310.8|206457.9|206307.9|206460.8|206310.8|206457.7|206307.7|13
1640776820000|2021-12-29 11:20:20|206457.6|206307.6|206462.5|206312.5|206465.8|206315.8|206456.8|206306.8|20
1640776830000|2021-12-29 11:20:30|206463.6|206313.6|206451.6|206301.6|206463.6|206313.6|206440.7|206290.7|24
1640776840000|2021-12-29 11:20:40|206451.7|206301.7|206449.2|206299.2|206451.7|206301.7|206446.8|206296.8|27
1640776850000|2021-12-29 11:20:50|206449.1|206299.1|206447.5|206297.5|206450.8|206300.8|206447.2|206297.2|27
1640776860000|2021-12-29 11:21:00|206447.3|206297.3|206444.8|206294.8|206448.1|206298.1|206443.4|206293.4|25
1640776870000|2021-12-29 11:21:10|206444.2|206294.2|206445.2|206295.2|206456.2|206306.2|206443.5|206293.5|25
1640776880000|2021-12-29 11:21:20|206443.7|206293.7|206444.3|206294.3|206445.6|206295.6|206443.1|206293.1|24
1640776890000|2021-12-29 11:21:30|206444.4|206294.4|206444.8|206294.8|206446.9|206296.9|206443|206293|27
1640776900000|2021-12-29 11:21:40|206443.9|206293.9|206441.5|206291.5|206444.1|206294.1|206441.5|206291.5|12
1640776910000|2021-12-29 11:21:50|206441.7|206291.7|206446.4|206296.4|206449|206299|206441.7|206291.7|15
1640776920000|2021-12-29 11:22:00|206443.3|206293.3|206447.3|206297.3|206447.3|206297.3|206443|206293|10
1640776930000|2021-12-29 11:22:10|206446.4|206296.4|206445.1|206295.1|206446.6|206296.6|206443.8|206293.8|11
1640776940000|2021-12-29 11:22:20|206444.6|206294.6|206446.2|206296.2|206447.3|206297.3|206443.2|206293.2|12
1640776950000|2021-12-29 11:22:30|206445.8|206295.8|206421.4|206271.4|206445.8|206295.8|206418.5|206268.5|19
1640776960000|2021-12-29 11:22:40|206421.3|206271.3|206423|206273|206423|206273|206418.5|206268.5|25
1640776970000|2021-12-29 11:22:50|206422.2|206272.2|206415.4|206265.4|206422.2|206272.2|206415.4|206265.4|21
1640776980000|2021-12-29 11:23:00|206413.4|206263.4|206408.3|206258.3|206416.1|206266.1|206402.2|206252.2|30
1640776990000|2021-12-29 11:23:10|206407.9|206257.9|206409.6|206259.6|206409.9|206259.9|206406.9|206256.9|24
1640777000000|2021-12-29 11:23:20|206408.8|206258.8|206410.7|206260.7|206411.2|206261.2|206408|206258|22
1640777010000|2021-12-29 11:23:30|206410.6|206260.6|206402.6|206252.6|206411.2|206261.2|206402.6|206252.6|29
1640777020000|2021-12-29 11:23:40|206403.6|206253.6|206406.9|206256.9|206407.1|206257.1|206403|206253|23
1640777030000|2021-12-29 11:23:50|206407.5|206257.5|206404.5|206254.5|206414.6|206264.6|206402.5|206252.5|19
1640777040000|2021-12-29 11:24:00|206405.9|206255.9|206404.4|206254.4|206408.6|206258.6|206403.7|206253.7|30
1640777050000|2021-12-29 11:24:10|206404.1|206254.1|206405.7|206255.7|206407.6|206257.6|206404.1|206254.1|25
1640777060000|2021-12-29 11:24:20|206407.8|206257.8|206405.4|206255.4|206407.8|206257.8|206402.7|206252.7|29
1640777070000|2021-12-29 11:24:30|206405.3|206255.3|206404.4|206254.4|206405.3|206255.3|206401.9|206251.9|26
1640777080000|2021-12-29 11:24:40|206405.4|206255.4|206402.2|206252.2|206405.4|206255.4|206401.6|206251.6|26
1640777090000|2021-12-29 11:24:50|206402.3|206252.3|206397.5|206247.5|206402.3|206252.3|206396.9|206246.9|32
1640777100000|2021-12-29 11:25:00|206397.8|206247.8|206396.9|206246.9|206399.9|206249.9|206395|206245|18
1640777110000|2021-12-29 11:25:10|206396.5|206246.5|206396.7|206246.7|206397.7|206247.7|206395.8|206245.8|21
1640777120000|2021-12-29 11:25:20|206396.3|206246.3|206394.1|206244.1|206397.5|206247.5|206392.6|206242.6|25
1640777130000|2021-12-29 11:25:30|206393.6|206243.6|206395.4|206245.4|206396.8|206246.8|206393.6|206243.6|20
1640777140000|2021-12-29 11:25:40|206396|206246|206410.1|206260.1|206412.7|206262.7|206395.4|206245.4|24
1640777150000|2021-12-29 11:25:50|206410.8|206260.8|206411.6|206261.6|206413.5|206263.5|206409.3|206259.3|31
1640777160000|2021-12-29 11:26:00|206409.2|206259.2|206406.9|206256.9|206413.6|206263.6|206406.3|206256.3|28
1640777170000|2021-12-29 11:26:10|206406.5|206256.5|206407.4|206257.4|206409.4|206259.4|206406.4|206256.4|26
1640777180000|2021-12-29 11:26:20|206407.1|206257.1|206417.4|206267.4|206423.6|206273.6|206405.1|206255.1|32
1640777190000|2021-12-29 11:26:30|206417.1|206267.1|206420.6|206270.6|206421.6|206271.6|206411.2|206261.2|30
1640777200000|2021-12-29 11:26:40|206420.8|206270.8|206413.2|206263.2|206420.8|206270.8|206409.6|206259.6|22
1640777210000|2021-12-29 11:26:50|206417.2|206267.2|206414.6|206264.6|206417.2|206267.2|206412.2|206262.2|22
1640777220000|2021-12-29 11:27:00|206413.8|206263.8|206426.9|206276.9|206428.1|206278.1|206413.8|206263.8|36
1640777230000|2021-12-29 11:27:10|206428|206278|206426.5|206276.5|206429.3|206279.3|206422.9|206272.9|29
1640777240000|2021-12-29 11:27:20|206425.6|206275.6|206427.6|206277.6|206428.6|206278.6|206425.6|206275.6|25
1640777250000|2021-12-29 11:27:30|206427.8|206277.8|206427.1|206277.1|206428|206278|206422.3|206272.3|15
1640777260000|2021-12-29 11:27:40|206425.9|206275.9|206427.5|206277.5|206436.7|206286.7|206425.6|206275.6|33
1640777270000|2021-12-29 11:27:50|206426.1|206276.1|206425.9|206275.9|206427.4|206277.4|206424.1|206274.1|34
1640777280000|2021-12-29 11:28:00|206428.1|206278.1|206425.3|206275.3|206429.5|206279.5|206422|206272|26
1640777290000|2021-12-29 11:28:10|206427.1|206277.1|206426.3|206276.3|206427.6|206277.6|206424.3|206274.3|24
1640777300000|2021-12-29 11:28:20|206427|206277|206420.9|206270.9|206427|206277|206420.9|206270.9|20
1640777310000|2021-12-29 11:28:30|206400.5|206250.5|206404.4|206254.4|206405.6|206255.6|206395.6|206245.6|32
1640777320000|2021-12-29 11:28:40|206404|206254|206404.7|206254.7|206405.6|206255.6|206397.7|206247.7|20
1640777330000|2021-12-29 11:28:50|206404.4|206254.4|206402.6|206252.6|206405.2|206255.2|206400.9|206250.9|22
1640777340000|2021-12-29 11:29:00|206403.3|206253.3|206409.2|206259.2|206409.2|206259.2|206402.9|206252.9|23
1640777350000|2021-12-29 11:29:10|206409.1|206259.1|206405.3|206255.3|206409.4|206259.4|206404|206254|21
1640777360000|2021-12-29 11:29:20|206405.7|206255.7|206404.9|206254.9|206405.7|206255.7|206397.2|206247.2|24
1640777370000|2021-12-29 11:29:30|206405.1|206255.1|206405.5|206255.5|206406.1|206256.1|206403.5|206253.5|26
1640777380000|2021-12-29 11:29:40|206405.7|206255.7|206405|206255|206406|206256|206404|206254|24
1640777390000|2021-12-29 11:29:50|206404.9|206254.9|206406.9|206256.9|206408.2|206258.2|206402.5|206252.5|27
1640777400000|2021-12-29 11:30:00|206407.5|206257.5|206407.3|206257.3|206407.5|206257.5|206404.3|206254.3|26
1640777410000|2021-12-29 11:30:10|206407.9|206257.9|206406|206256|206408.2|206258.2|206405.7|206255.7|20
1640777420000|2021-12-29 11:30:20|206405.7|206255.7|206401.1|206251.1|206407.5|206257.5|206400.3|206250.3|18
1640777430000|2021-12-29 11:30:30|206400.2|206250.2|206403|206253|206405.6|206255.6|206400.2|206250.2|23
1640777440000|2021-12-29 11:30:40|206403.3|206253.3|206402.4|206252.4|206405.2|206255.2|206399.1|206249.1|22
1640777450000|2021-12-29 11:30:50|206401.7|206251.7|206400.7|206250.7|206401.9|206251.9|206398.8|206248.8|29
1640777460000|2021-12-29 11:31:00|206399.9|206249.9|206407|206257|206409.1|206259.1|206399.9|206249.9|26
1640777470000|2021-12-29 11:31:10|206405.8|206255.8|206407.7|206257.7|206409.1|206259.1|206405.4|206255.4|26
1640777480000|2021-12-29 11:31:20|206407.4|206257.4|206406.4|206256.4|206407.9|206257.9|206405.7|206255.7|24
1640777490000|2021-12-29 11:31:30|206405.7|206255.7|206403.4|206253.4|206407|206257|206402.6|206252.6|25
1640777500000|2021-12-29 11:31:40|206404.4|206254.4|206401.8|206251.8|206404.4|206254.4|206401.5|206251.5|26
1640777510000|2021-12-29 11:31:50|206401.6|206251.6|206400.9|206250.9|206404.1|206254.1|206399.1|206249.1|27
1640777520000|2021-12-29 11:32:00|206400.2|206250.2|206396.4|206246.4|206401.2|206251.2|206396.4|206246.4|31
1640777530000|2021-12-29 11:32:10|206396.9|206246.9|206398.3|206248.3|206401|206251|206394.3|206244.3|31
1640777540000|2021-12-29 11:32:20|206396.7|206246.7|206395.6|206245.6|206401.4|206251.4|206395.4|206245.4|33
1640777550000|2021-12-29 11:32:30|206395.8|206245.8|206396.8|206246.8|206404.8|206254.8|206394.6|206244.6|29
1640777560000|2021-12-29 11:32:40|206395.5|206245.5|206396.4|206246.4|206397.5|206247.5|206393.4|206243.4|26
1640777570000|2021-12-29 11:32:50|206397|206247|206402.8|206252.8|206403.7|206253.7|206392.1|206242.1|27
1640777580000|2021-12-29 11:33:00|206403.3|206253.3|206398.8|206248.8|206403.8|206253.8|206391.6|206241.6|30
1640777590000|2021-12-29 11:33:10|206399.6|206249.6|206394.9|206244.9|206401|206251|206394.9|206244.9|25
1640777600000|2021-12-29 11:33:20|206395.3|206245.3|206394.3|206244.3|206399.7|206249.7|206393.9|206243.9|28
1640777610000|2021-12-29 11:33:30|206393.6|206243.6|206396.6|206246.6|206398.1|206248.1|206393.6|206243.6|28
1640777620000|2021-12-29 11:33:40|206396.3|206246.3|206396.9|206246.9|206400.9|206250.9|206389.7|206239.7|27
1640777630000|2021-12-29 11:33:50|206397.4|206247.4|206396.9|206246.9|206398.8|206248.8|206394.9|206244.9|19
1640777640000|2021-12-29 11:34:00|206395.9|206245.9|206355.8|206205.8|206396.5|206246.5|206345.4|206195.4|31
1640777650000|2021-12-29 11:34:10|206355.5|206205.5|206341.9|206191.9|206355.7|206205.7|206338.6|206188.6|22
1640777660000|2021-12-29 11:34:20|206340.6|206190.6|206341|206191|206347.4|206197.4|206330.3|206180.3|25
1640777670000|2021-12-29 11:34:30|206331.7|206181.7|206338.7|206188.7|206338.7|206188.7|206331.7|206181.7|28
1640777680000|2021-12-29 11:34:40|206339|206189|206337.6|206187.6|206339.1|206189.1|206336.1|206186.1|28
1640777690000|2021-12-29 11:34:50|206337.1|206187.1|206334.9|206184.9|206349.3|206199.3|206334.9|206184.9|34
1640777700000|2021-12-29 11:35:00|206334.1|206184.1|206336.5|206186.5|206337.2|206187.2|206330.4|206180.4|28
1640777710000|2021-12-29 11:35:10|206336.3|206186.3|206335.6|206185.6|206337.6|206187.6|206331.5|206181.5|22
1640777720000|2021-12-29 11:35:20|206334.8|206184.8|206335.2|206185.2|206336.8|206186.8|206334.8|206184.8|29
1640777730000|2021-12-29 11:35:30|206334.8|206184.8|206306.7|206156.7|206338.2|206188.2|206297.4|206147.4|31
1640777740000|2021-12-29 11:35:40|206297.8|206147.8|206267.6|206117.6|206301|206151|206253.9|206103.9|25
1640777750000|2021-12-29 11:35:50|206266.6|206116.6|206264.1|206114.1|206266.6|206116.6|206259.8|206109.8|22
1640777760000|2021-12-29 11:36:00|206263.5|206113.5|206259.7|206109.7|206270.6|206120.6|206258|206108|18
1640777770000|2021-12-29 11:36:10|206261.5|206111.5|206261.9|206111.9|206265.6|206115.6|206260.6|206110.6|24
1640777780000|2021-12-29 11:36:20|206262.2|206112.2|206262.6|206112.6|206265.5|206115.5|206262.2|206112.2|21
1640777790000|2021-12-29 11:36:30|206266.5|206116.5|206275.8|206125.8|206276.3|206126.3|206266.5|206116.5|24
1640777800000|2021-12-29 11:36:40|206276.9|206126.9|206277.1|206127.1|206280.2|206130.2|206276.8|206126.8|22
1640777810000|2021-12-29 11:36:50|206276.9|206126.9|206287|206137|206290.6|206140.6|206276.8|206126.8|27
1640777820000|2021-12-29 11:37:00|206286.7|206136.7|206244.9|206094.9|206286.7|206136.7|206242.2|206092.2|33
1640777830000|2021-12-29 11:37:10|206242.4|206092.4|206239.1|206089.1|206244.2|206094.2|206234.4|206084.4|28
1640777840000|2021-12-29 11:37:20|206240.4|206090.4|206238.4|206088.4|206241.9|206091.9|206237.1|206087.1|18
1640777850000|2021-12-29 11:37:30|206239.1|206089.1|206227.8|206077.8|206240.1|206090.1|206218.1|206068.1|30
1640777860000|2021-12-29 11:37:40|206229.2|206079.2|206229.9|206079.9|206230.5|206080.5|206227.8|206077.8|24
1640777870000|2021-12-29 11:37:50|206230.2|206080.2|206226|206076|206230.2|206080.2|206225.3|206075.3|25
1640777880000|2021-12-29 11:38:00|206225.9|206075.9|206225.2|206075.2|206226.5|206076.5|206221.5|206071.5|17
1640777890000|2021-12-29 11:38:10|206229|206079|206230.2|206080.2|206232.5|206082.5|206226.8|206076.8|23
1640777900000|2021-12-29 11:38:20|206230.4|206080.4|206232.4|206082.4|206235.4|206085.4|206221.9|206071.9|28
1640777910000|2021-12-29 11:38:30|206234.8|206084.8|206227|206077|206235.3|206085.3|206224.2|206074.2|25
1640777920000|2021-12-29 11:38:40|206227.9|206077.9|206221.8|206071.8|206228.9|206078.9|206220.3|206070.3|18
1640777930000|2021-12-29 11:38:50|206222|206072|206223.2|206073.2|206224.9|206074.9|206221.8|206071.8|22
1640777940000|2021-12-29 11:39:00|206223.3|206073.3|206226.1|206076.1|206229.3|206079.3|206223.3|206073.3|15
1640777950000|2021-12-29 11:39:10|206225.8|206075.8|206220.4|206070.4|206229.7|206079.7|206220.3|206070.3|23
1640777960000|2021-12-29 11:39:20|206225.2|206075.2|206219.7|206069.7|206227.1|206077.1|206219.7|206069.7|15
1640777970000|2021-12-29 11:39:30|206219.9|206069.9|206221.5|206071.5|206222.2|206072.2|206219.6|206069.6|19
1640777980000|2021-12-29 11:39:40|206220.2|206070.2|206225.2|206075.2|206225.2|206075.2|206220.2|206070.2|6
1640777990000|2021-12-29 11:39:50|206225.4|206075.4|206218.7|206068.7|206226.3|206076.3|206218.7|206068.7|18
1640778000000|2021-12-29 11:40:00|206220.4|206070.4|206222|206072|206226.1|206076.1|206220.4|206070.4|17
1640778010000|2021-12-29 11:40:10|206223.3|206073.3|206220.4|206070.4|206225|206075|206220.4|206070.4|10
1640778020000|2021-12-29 11:40:20|206218.4|206068.4|206224.5|206074.5|206224.6|206074.6|206218.4|206068.4|17
1640778030000|2021-12-29 11:40:30|206224.7|206074.7|206228.4|206078.4|206228.4|206078.4|206223.8|206073.8|14
1640778040000|2021-12-29 11:40:40|206228.5|206078.5|206225.8|206075.8|206228.5|206078.5|206223.3|206073.3|18
1640778050000|2021-12-29 11:40:50|206226.7|206076.7|206229.8|206079.8|206230.2|206080.2|206224.7|206074.7|8
1640778060000|2021-12-29 11:41:00|206223.1|206073.1|206225.2|206075.2|206225.9|206075.9|206221.4|206071.4|10
1640778070000|2021-12-29 11:41:10|206227.5|206077.5|206220|206070|206228|206078|206219.1|206069.1|13
1640778080000|2021-12-29 11:41:20|206220.7|206070.7|206222.9|206072.9|206223.6|206073.6|206220.6|206070.6|17
1640778090000|2021-12-29 11:41:30|206223.6|206073.6|206224.5|206074.5|206226.1|206076.1|206219.6|206069.6|21
1640778100000|2021-12-29 11:41:40|206224.6|206074.6|206180.9|206030.9|206228.8|206078.8|206168.8|206018.8|22
1640778110000|2021-12-29 11:41:50|206180|206030|206177|206027|206180|206030|206173.7|206023.7|12
1640778120000|2021-12-29 11:42:00|206178.6|206028.6|206177.9|206027.9|206179.7|206029.7|206177.5|206027.5|11
1640778130000|2021-12-29 11:42:10|206178.9|206028.9|206180.5|206030.5|206181.1|206031.1|206178.8|206028.8|16
1640778140000|2021-12-29 11:42:20|206180.9|206030.9|206184.5|206034.5|206185.9|206035.9|206180.9|206030.9|15
1640778150000|2021-12-29 11:42:30|206184.2|206034.2|206178.3|206028.3|206185.8|206035.8|206178.3|206028.3|16
1640778160000|2021-12-29 11:42:40|206178.1|206028.1|206179.5|206029.5|206180.5|206030.5|206177.6|206027.6|15
1640778170000|2021-12-29 11:42:50|206179.2|206029.2|206179.1|206029.1|206181.3|206031.3|206178|206028|18
1640778180000|2021-12-29 11:43:00|206179.7|206029.7|206178.6|206028.6|206180|206030|206176.1|206026.1|18
1640778190000|2021-12-29 11:43:10|206177|206027|206181.9|206031.9|206183|206033|206176.8|206026.8|21
1640778200000|2021-12-29 11:43:20|206182|206032|206181.9|206031.9|206182|206032|206178.7|206028.7|13
1640778210000|2021-12-29 11:43:30|206180.8|206030.8|206176.8|206026.8|206181|206031|206176.8|206026.8|12
1640778220000|2021-12-29 11:43:40|206177.1|206027.1|206179.4|206029.4|206180.2|206030.2|206176|206026|11
1640778230000|2021-12-29 11:43:50|206179.2|206029.2|206180.3|206030.3|206180.3|206030.3|206178.6|206028.6|13
1640778240000|2021-12-29 11:44:00|206179.5|206029.5|206179.5|206029.5|206182.2|206032.2|206177.1|206027.1|14
1640778250000|2021-12-29 11:44:10|206180.6|206030.6|206174.9|206024.9|206180.6|206030.6|206173.5|206023.5|15
1640778260000|2021-12-29 11:44:20|206175.8|206025.8|206173.8|206023.8|206178.3|206028.3|206172.6|206022.6|15
1640778270000|2021-12-29 11:44:30|206173.9|206023.9|206176.6|206026.6|206178.1|206028.1|206173.9|206023.9|8
1640778280000|2021-12-29 11:44:40|206176.4|206026.4|206182.4|206032.4|206183.6|206033.6|206170.2|206020.2|12
1640778290000|2021-12-29 11:44:50|206180.9|206030.9|206175.7|206025.7|206180.9|206030.9|206171.9|206021.9|12
1640778300000|2021-12-29 11:45:00|206174.1|206024.1|206170|206020|206174.8|206024.8|206169.1|206019.1|25
1640778310000|2021-12-29 11:45:10|206171.4|206021.4|206176.5|206026.5|206176.5|206026.5|206171.1|206021.1|16
1640778320000|2021-12-29 11:45:20|206176.4|206026.4|206174.1|206024.1|206176.4|206026.4|206173.3|206023.3|18
1640778330000|2021-12-29 11:45:30|206175.6|206025.6|206175.2|206025.2|206176.1|206026.1|206171.3|206021.3|12
1640778340000|2021-12-29 11:45:40|206179.5|206029.5|206177.8|206027.8|206179.5|206029.5|206177.8|206027.8|9
1640778350000|2021-12-29 11:45:50|206178.1|206028.1|206172.4|206022.4|206178.4|206028.4|206171.7|206021.7|12
1640778360000|2021-12-29 11:46:00|206172.2|206022.2|206177.1|206027.1|206177.7|206027.7|206169.5|206019.5|16
1640778370000|2021-12-29 11:46:10|206178.3|206028.3|206174.7|206024.7|206178.4|206028.4|206165.5|206015.5|11
1640778380000|2021-12-29 11:46:20|206173.2|206023.2|206169.7|206019.7|206174.8|206024.8|206168|206018|8
1640778390000|2021-12-29 11:46:30|206169.5|206019.5|206170.4|206020.4|206171.8|206021.8|206169.5|206019.5|8
1640778400000|2021-12-29 11:46:40|206168.2|206018.2|206170.2|206020.2|206170.6|206020.6|206162.7|206012.7|11
1640778410000|2021-12-29 11:46:50|206176.8|206026.8|206174.9|206024.9|206177.4|206027.4|206162.6|206012.6|10
1640778420000|2021-12-29 11:47:00|206171.7|206021.7|206172.4|206022.4|206172.9|206022.9|206168.1|206018.1|9
1640778430000|2021-12-29 11:47:10|206175.4|206025.4|206174.2|206024.2|206175.4|206025.4|206174.2|206024.2|7
1640778440000|2021-12-29 11:47:20|206172.4|206022.4|206163.9|206013.9|206173.3|206023.3|206163.9|206013.9|12
1640778450000|2021-12-29 11:47:30|206164.6|206014.6|206165.5|206015.5|206170.3|206020.3|206162.9|206012.9|7
1640778460000|2021-12-29 11:47:40|206166.5|206016.5|206116.6|206066.6|206176.5|206072.1|206114.9|206013.9|21
1640778470000|2021-12-29 11:47:50|206117.3|206067.3|206175.6|206025.6|206177.3|206072.6|206117.3|206016.3|21
1640778480000|2021-12-29 11:48:00|206178.1|206028.1|206164.6|206014.6|206178.1|206028.1|206159.8|206009.8|14
1640778490000|2021-12-29 11:48:10|206161.1|206011.1|206168.6|206018.6|206169.1|206019.1|206161.1|206011.1|4
1640778500000|2021-12-29 11:48:20|206168.2|206018.2|206167.7|206017.7|206169.1|206019.1|206160.6|206010.6|12
1640778510000|2021-12-29 11:48:30|206166|206016|206133.4|205983.4|206170.8|206020.8|206125.3|205975.3|17
1640778520000|2021-12-29 11:48:40|206133.9|205983.9|206123.3|205973.3|206136.5|205986.5|206121.2|205971.2|35
1640778530000|2021-12-29 11:48:50|206124|205974|206124.6|205974.6|206124.6|205974.6|206121.2|205971.2|23
1640778540000|2021-12-29 11:49:00|206124.4|205974.4|206117.1|205967.1|206124.7|205974.7|206112.2|205962.2|17
1640778550000|2021-12-29 11:49:10|206117.7|205967.7|206118.9|205968.9|206120.1|205970.1|206117.7|205967.7|14
1640778560000|2021-12-29 11:49:20|206119.7|205969.7|206121|205971|206122|205972|206119.7|205969.7|13
1640778570000|2021-12-29 11:49:30|206121.4|205971.4|206115.9|205965.9|206123.4|205973.4|206115.7|205965.7|16
1640778580000|2021-12-29 11:49:40|206116.6|205966.6|206116.9|205966.9|206118.7|205968.7|206115.2|205965.2|18
1640778590000|2021-12-29 11:49:50|206116.5|205966.5|206124.5|205974.5|206128.1|205978.1|206116.5|205966.5|18
1640778600000|2021-12-29 11:50:00|206128.9|205978.9|206132.4|205982.4|206132.4|205982.4|206123.1|205973.1|29
1640778610000|2021-12-29 11:50:10|206134.6|205984.6|206148.6|205998.6|206149.8|205999.8|206134.6|205984.6|33
1640778620000|2021-12-29 11:50:20|206148.1|205998.1|206142.6|205992.6|206149.4|205999.4|206132.7|205982.7|27
1640778630000|2021-12-29 11:50:30|206144.7|205994.7|206141.1|205991.1|206147.9|205997.9|206131.1|205981.1|23
1640778640000|2021-12-29 11:50:40|206141.9|205991.9|206142.5|205992.5|206145.3|205995.3|206138.3|205988.3|24
1640778650000|2021-12-29 11:50:50|206143.3|205993.3|206144.9|205994.9|206146|205996|206141.3|205991.3|22
1640778660000|2021-12-29 11:51:00|206142.8|205992.8|206145.3|205995.3|206146.3|205996.3|206142.3|205992.3|17
1640778670000|2021-12-29 11:51:10|206145.1|205995.1|206153|206003|206153.8|206003.8|206145.1|205995.1|15
1640778680000|2021-12-29 11:51:20|206152.9|206002.9|206149.6|205999.6|206153.3|206003.3|206148.2|205998.2|9
1640778690000|2021-12-29 11:51:30|206148.8|205998.8|206151.7|206001.7|206151.7|206001.7|206148.2|205998.2|7
1640778700000|2021-12-29 11:51:40|206148.6|205998.6|206150.8|206000.8|206151|206001|206141.8|205991.8|16
1640778710000|2021-12-29 11:51:50|206150.6|206000.6|206148.8|205998.8|206150.6|206000.6|206141|205991|16
1640778720000|2021-12-29 11:52:00|206149|205999|206147.7|205997.7|206149.4|205999.4|206143|205993|9
1640778730000|2021-12-29 11:52:10|206149.2|205999.2|206147.3|205997.3|206151.1|206001.1|206146.8|205996.8|16
1640778740000|2021-12-29 11:52:20|206147.9|205997.9|206136.6|205986.6|206149.6|205999.6|206134.9|205984.9|17
1640778750000|2021-12-29 11:52:30|206137.3|205987.3|206137.5|205987.5|206142|205992|206136|205986|19
1640778760000|2021-12-29 11:52:40|206136.9|205986.9|206141.7|205991.7|206141.9|205991.9|206136.8|205986.8|10
1640778770000|2021-12-29 11:52:50|206140.5|205990.5|206141.3|205991.3|206141.9|205991.9|206138.5|205988.5|13
1640778780000|2021-12-29 11:53:00|206142|205992|206141.4|205991.4|206145.5|205995.5|206141.4|205991.4|18
1640778790000|2021-12-29 11:53:10|206141.2|205991.2|206144.6|205994.6|206144.8|205994.8|206141.2|205991.2|9
1640778800000|2021-12-29 11:53:20|206145|205995|206140.4|205990.4|206145|205995|206137.5|205987.5|14
1640778810000|2021-12-29 11:53:30|206140.5|205990.5|206146.7|205996.7|206146.7|205996.7|206140.5|205990.5|10
1640778820000|2021-12-29 11:53:40|206146.3|205996.3|206144.2|205994.2|206146.5|205996.5|206140.4|205990.4|16
1640778830000|2021-12-29 11:53:50|206144.1|205994.1|206148|205998|206149.4|205999.4|206142.5|205992.5|19
1640778840000|2021-12-29 11:54:00|206149.5|205999.5|206148.3|205998.3|206149.6|205999.6|206140.8|205990.8|17
1640778850000|2021-12-29 11:54:10|206148.2|205998.2|206141.2|205991.2|206151.2|206001.2|206141.2|205991.2|15
1640778860000|2021-12-29 11:54:20|206141.6|205991.6|206143.3|205993.3|206146.2|205996.2|206140.8|205990.8|15
1640778870000|2021-12-29 11:54:30|206143.7|205993.7|206147.3|205997.3|206148|205998|206142.4|205992.4|11
1640778880000|2021-12-29 11:54:40|206147.6|205997.6|206151.1|206001.1|206152.2|206002.2|206144.7|205994.7|14
1640778890000|2021-12-29 11:54:50|206149.7|205999.7|206122.7|205972.7|206152.1|206002.1|206122.7|205972.7|17
1640778900000|2021-12-29 11:55:00|206116.4|205966.4|206108.9|205958.9|206118.5|205968.5|206097.8|205947.8|32
1640778910000|2021-12-29 11:55:10|206108.7|205958.7|206104.4|205954.4|206111.4|205961.4|206101|205951|34
1640778920000|2021-12-29 11:55:20|206104.9|205954.9|206116.1|205966.1|206119.4|205969.4|206104.4|205954.4|23
1640778930000|2021-12-29 11:55:30|206114.6|205964.6|206112.4|205962.4|206116.5|205966.5|206112|205962|19
1640778940000|2021-12-29 11:55:40|206112.6|205962.6|206113.3|205963.3|206113.7|205963.7|206108.9|205958.9|8
1640778950000|2021-12-29 11:55:50|206113.7|205963.7|206107|205957|206114.8|205964.8|206106|205956|13
1640778960000|2021-12-29 11:56:00|206109.4|205959.4|206107.6|205957.6|206109.4|205959.4|206106.9|205956.9|7
1640778970000|2021-12-29 11:56:10|206108|205958|206109.6|205959.6|206110.9|205960.9|206108|205958|5
1640778980000|2021-12-29 11:56:20|206110.3|205960.3|206103.5|205953.5|206116.5|205966.5|206103.5|205953.5|12
1640778990000|2021-12-29 11:56:30|206106.2|205956.2|206112.4|205962.4|206113.7|205963.7|206105.4|205955.4|18
1640779000000|2021-12-29 11:56:40|206113.2|205963.2|206115.1|205965.1|206118.2|205968.2|206113.2|205963.2|20
1640779010000|2021-12-29 11:56:50|206115.6|205965.6|206114.5|205964.5|206116.3|205966.3|206112.4|205962.4|17
1640779020000|2021-12-29 11:57:00|206113.9|205963.9|206112.8|205962.8|206113.9|205963.9|206110.6|205960.6|7
1640779030000|2021-12-29 11:57:10|206112.6|205962.6|206115.7|205965.7|206116|205966|206112.6|205962.6|10
1640779040000|2021-12-29 11:57:20|206113.8|205963.8|206114.3|205964.3|206115.6|205965.6|206113.7|205963.7|15
1640779050000|2021-12-29 11:57:30|206114.7|205964.7|206111|205961|206116.6|205966.6|206111|205961|9
1640779060000|2021-12-29 11:57:40|206111.6|205961.6|206114.2|205964.2|206114.8|205964.8|206111.6|205961.6|13
1640779070000|2021-12-29 11:57:50|206113.5|205963.5|206108|205958|206115.7|205965.7|206107.5|205957.5|17
1640779080000|2021-12-29 11:58:00|206106.6|205956.6|206111.9|205961.9|206112|205962|206105.6|205955.6|21
1640779090000|2021-12-29 11:58:10|206112.2|205962.2|206112|205962|206112.2|205962.2|206111.7|205961.7|6
1640779100000|2021-12-29 11:58:20|206111.9|205961.9|206113.3|205963.3|206116.3|205966.3|206111.9|205961.9|16
1640779110000|2021-12-29 11:58:30|206109.7|205959.7|206108|205958|206115.7|205965.7|206104.7|205954.7|25
1640779120000|2021-12-29 11:58:40|206109.6|205959.6|206119.5|205969.5|206119.5|205969.5|206090.7|205940.7|26
1640779130000|2021-12-29 11:58:50|206117.7|205967.7|206112.9|205962.9|206117.7|205967.7|206109.6|205959.6|11
1640779140000|2021-12-29 11:59:00|206112.4|205962.4|206112.5|205962.5|206114.4|205964.4|206111.1|205961.1|17
1640779150000|2021-12-29 11:59:10|206112.9|205962.9|206113|205963|206115.9|205965.9|206111.4|205961.4|8
1640779160000|2021-12-29 11:59:20|206114.2|205964.2|206117.5|205967.5|206118.6|205968.6|206111.5|205961.5|18
1640779170000|2021-12-29 11:59:30|206116.3|205966.3|206111.5|205961.5|206116.6|205966.6|206111.5|205961.5|20
1640779180000|2021-12-29 11:59:40|206111.9|205961.9|206111|205961|206111.9|205961.9|206109.3|205959.3|15
1640779190000|2021-12-29 11:59:50|206110.8|205960.8|206109.4|205959.4|206111.7|205961.7|206109.3|205959.3|20
1640779200000|2021-12-29 12:00:00|206091|205941|206089.4|205939.4|206098.9|205948.9|206085|205935|24
1640779210000|2021-12-29 12:00:10|206089.3|205939.3|206076.6|205926.6|206092.2|205942.2|206071.7|205921.7|22
1640779220000|2021-12-29 12:00:20|206077.9|205927.9|206068.6|205918.6|206077.9|205927.9|206063.3|205913.3|14
1640779230000|2021-12-29 12:00:30|206073.7|205923.7|206074.5|205924.5|206075.4|205964.3|206014.3|205916.2|18
1640779240000|2021-12-29 12:00:40|206075.4|205925.4|206076.1|205926.1|206076.6|205926.6|206073.3|205923.3|12
1640779250000|2021-12-29 12:00:50|206076.6|205926.6|206081.7|205931.7|206082.7|205932.7|206075.5|205925.5|24
1640779260000|2021-12-29 12:01:00|206081.6|205931.6|206078.7|205928.7|206083.2|205933.2|206078.1|205928.1|18
1640779270000|2021-12-29 12:01:10|206078.6|205928.6|206078.6|205928.6|206080|205930|206078.5|205928.5|10
1640779280000|2021-12-29 12:01:20|206079.4|205929.4|206080.8|205930.8|206083|205933|206079.4|205929.4|16
1640779290000|2021-12-29 12:01:30|206080.4|205930.4|206082.2|205932.2|206082.3|205932.3|206079.1|205929.1|14
1640779300000|2021-12-29 12:01:40|206082.5|205932.5|206080.7|205930.7|206082.5|205932.5|206073.9|205923.9|19
1640779310000|2021-12-29 12:01:50|206078.1|205928.1|206075.9|205925.9|206078.1|205928.1|206075|205925|15
1640779320000|2021-12-29 12:02:00|206076.4|205926.4|206072.4|205922.4|206076.4|205926.4|206061.1|205911.1|17
1640779330000|2021-12-29 12:02:10|206070.4|205920.4|206074.4|205924.4|206078.2|205928.2|206070.4|205920.4|26
1640779340000|2021-12-29 12:02:20|206075.7|205925.7|206089.7|205939.7|206093.3|205943.3|206074.1|205924.1|28
1640779350000|2021-12-29 12:02:30|206089.9|205939.9|206085.2|205935.2|206089.9|205939.9|206082.4|205932.4|16
1640779360000|2021-12-29 12:02:40|206085|205935|206081.8|205931.8|206085.4|205935.4|206080.4|205930.4|21
1640779370000|2021-12-29 12:02:50|206081.4|205931.4|206083.4|205933.4|206083.9|205933.9|206080.7|205930.7|19
1640779380000|2021-12-29 12:03:00|206083.2|205933.2|206083.6|205933.6|206083.6|205933.6|206081.3|205931.3|18
1640779390000|2021-12-29 12:03:10|206082.5|205932.5|206080.8|205930.8|206083|205933|206079.4|205929.4|16
1640779400000|2021-12-29 12:03:20|206081|205931|206083.7|205933.7|206083.9|205933.9|206079.5|205929.5|21
1640779410000|2021-12-29 12:03:30|206083.4|205933.4|206085|205935|206085.6|205935.6|206082.1|205932.1|22
1640779420000|2021-12-29 12:03:40|206084.7|205934.7|206090.6|205940.6|206092.8|205942.8|206084.2|205934.2|20
1640779430000|2021-12-29 12:03:50|206091.3|205941.3|206092.9|205942.9|206097.3|205947.3|206091.1|205941.1|17
1640779440000|2021-12-29 12:04:00|206093|205943|206096.6|205946.6|206098.3|205948.3|206092.1|205942.1|25
1640779450000|2021-12-29 12:04:10|206096.9|205946.9|206092|205942|206097.1|205947.1|206088.4|205938.4|23
1640779460000|2021-12-29 12:04:20|206092.7|205942.7|206101|205951|206101.5|205951.5|206091.2|205941.2|23
1640779470000|2021-12-29 12:04:30|206101.2|205951.2|206093.8|205943.8|206101.2|205951.2|206092.4|205942.4|14
1640779480000|2021-12-29 12:04:40|206095.9|205945.9|206103|205953|206103.2|205996.2|206046.2|205943.8|27
1640779490000|2021-12-29 12:04:50|206105.1|205955.1|206104.2|205954.2|206105.8|205955.8|206100.6|205950.6|21
1640779500000|2021-12-29 12:05:00|206101.2|205951.2|206101.9|205951.9|206102.8|205952.8|206101.2|205951.2|20
1640779510000|2021-12-29 12:05:10|206101.8|205951.8|206109|205959|206109.3|205959.3|206101.7|205951.7|25
1640779520000|2021-12-29 12:05:20|206108.5|205958.5|206116.1|205966.1|206126|205976|206103.4|205953.4|18
1640779530000|2021-12-29 12:05:30|206116.9|205966.9|206172|206022|206172|206022|206116.7|205966.7|28
1640779540000|2021-12-29 12:05:40|206169.4|206019.4|206182|206032|206195.1|206045.1|206169.4|206019.4|36
1640779550000|2021-12-29 12:05:50|206183.3|206033.3|206190.1|206040.1|206200.4|206050.4|206182.2|206032.2|31
1640779560000|2021-12-29 12:06:00|206189|206039|206199.6|206049.6|206202.9|206052.9|206189|206039|28
1640779570000|2021-12-29 12:06:10|206199.3|206049.3|206211|206061|206219.4|206069.4|206199.3|206049.3|28
1640779580000|2021-12-29 12:06:20|206210.7|206060.7|206209.8|206059.8|206216.3|206066.3|206209.8|206059.8|22
1640779590000|2021-12-29 12:06:30|206208.5|206058.5|206217.8|206067.8|206218.8|206068.8|206208.5|206058.5|28
1640779600000|2021-12-29 12:06:40|206217.1|206067.1|206217.6|206067.6|206217.6|206067.6|206215.5|206065.5|19
1640779610000|2021-12-29 12:06:50|206218.1|206068.1|206230.4|206080.4|206233.6|206083.6|206217.3|206067.3|24
1640779620000|2021-12-29 12:07:00|206229.1|206079.1|206227|206077|206232.5|206082.5|206226.8|206076.8|33
1640779630000|2021-12-29 12:07:10|206227.8|206077.8|206227|206077|206230|206080|206226.3|206076.3|31
1640779640000|2021-12-29 12:07:20|206226.9|206076.9|206227.9|206077.9|206228.1|206078.1|206226.5|206076.5|26
1640779650000|2021-12-29 12:07:30|206227.6|206077.6|206226.8|206076.8|206227.9|206077.9|206224.1|206074.1|24
1640779660000|2021-12-29 12:07:40|206226.4|206076.4|206228|206078|206228.5|206078.5|206225.8|206075.8|28
1640779670000|2021-12-29 12:07:50|206227.9|206077.9|206225|206075|206234.1|206084.1|206224.1|206074.1|33
1640779680000|2021-12-29 12:08:00|206224.8|206074.8|206228.3|206078.3|206231|206081|206224.4|206074.4|31
1640779690000|2021-12-29 12:08:10|206228.5|206078.5|206226.8|206076.8|206228.7|206078.7|206226.2|206076.2|26
1640779700000|2021-12-29 12:08:20|206227.1|206077.1|206229.6|206079.6|206230.2|206080.2|206227.1|206077.1|24
1640779710000|2021-12-29 12:08:30|206230|206080|206231.5|206081.5|206231.8|206081.8|206228.9|206078.9|22
1640779720000|2021-12-29 12:08:40|206231.4|206081.4|206231.1|206081.1|206231.4|206081.4|206227.1|206077.1|24
1640779730000|2021-12-29 12:08:50|206231.4|206081.4|206218.4|206068.4|206241.2|206091.2|206217.7|206067.7|29
1640779740000|2021-12-29 12:09:00|206218.6|206068.6|206215.4|206065.4|206219|206069|206214.3|206064.3|24
1640779750000|2021-12-29 12:09:10|206215.7|206065.7|206216|206066|206216.2|206066.2|206210.6|206060.6|15
1640779760000|2021-12-29 12:09:20|206216.1|206066.1|206216.2|206066.2|206216.9|206066.9|206215.9|206065.9|11
1640779770000|2021-12-29 12:09:30|206215.6|206065.6|206214.7|206064.7|206218.9|206068.9|206212.1|206062.1|17
1640779780000|2021-12-29 12:09:40|206214.9|206064.9|206215.1|206065.1|206217.7|206067.7|206214|206064|14
1640779790000|2021-12-29 12:09:50|206216.7|206066.7|206212.2|206062.2|206217.5|206067.5|206211.3|206061.3|21
1640779800000|2021-12-29 12:10:00|206211.8|206061.8|206222.6|206072.6|206224.1|206074.1|206209.8|206059.8|27
1640779810000|2021-12-29 12:10:10|206225.1|206075.1|206226.1|206076.1|206226.2|206076.2|206222.7|206072.7|23
1640779820000|2021-12-29 12:10:20|206226|206076|206223|206073|206226|206076|206223|206073|11
1640779830000|2021-12-29 12:10:30|206224.3|206074.3|206224.4|206074.4|206225.3|206075.3|206223.1|206073.1|28
1640779840000|2021-12-29 12:10:40|206224.2|206074.2|206223.9|206073.9|206225.8|206075.8|206223.5|206073.5|22
1640779850000|2021-12-29 12:10:50|206225.4|206075.4|206222.2|206072.2|206225.6|206075.6|206221.6|206071.6|18
1640779860000|2021-12-29 12:11:00|206229.6|206079.6|206224.8|206074.8|206229.6|206079.6|206223.3|206073.3|17
1640779870000|2021-12-29 12:11:10|206225.6|206075.6|206217.4|206067.4|206227|206077|206216.6|206066.6|28
1640779880000|2021-12-29 12:11:20|206218.2|206068.2|206179.4|206029.4|206221|206071|206179.2|206029.2|24
1640779890000|2021-12-29 12:11:30|206180.5|206030.5|206180.2|206030.2|206185.8|206035.8|206178.6|206028.6|24
1640779900000|2021-12-29 12:11:40|206180.1|206030.1|206181.7|206031.7|206182.3|206032.3|206178.3|206028.3|16
1640779910000|2021-12-29 12:11:50|206182.1|206032.1|206173.8|206023.8|206182.1|206032.1|206171.5|206021.5|26
1640779920000|2021-12-29 12:12:00|206171.1|206021.1|206165.3|206015.3|206172|206022|206148.3|205998.3|26
1640779930000|2021-12-29 12:12:10|206165.2|206015.2|206173.1|206023.1|206183.7|206033.7|206163.7|206013.7|27
1640779940000|2021-12-29 12:12:20|206173.4|206023.4|206190.5|206040.5|206199.2|206049.2|206173.4|206023.4|24
1640779950000|2021-12-29 12:12:30|206192.3|206042.3|206188.9|206038.9|206193.2|206043.2|206188.3|206038.3|20
1640779960000|2021-12-29 12:12:40|206190.9|206040.9|206192.7|206042.7|206194.6|206044.6|206190.7|206040.7|11
1640779970000|2021-12-29 12:12:50|206191.5|206041.5|206196|206046|206197.7|206047.7|206191.5|206041.5|8
1640779980000|2021-12-29 12:13:00|206196.1|206046.1|206224|206074|206224|206074|206194.2|206044.2|17
1640779990000|2021-12-29 12:13:10|206223.5|206073.5|206220.7|206070.7|206223.9|206073.9|206219.9|206069.9|14
1640780000000|2021-12-29 12:13:20|206222.2|206072.2|206216.9|206066.9|206222.2|206072.2|206215.8|206065.8|15
1640780010000|2021-12-29 12:13:30|206217.7|206067.7|206217.4|206067.4|206218.7|206068.7|206216.9|206066.9|12
1640780020000|2021-12-29 12:13:40|206216.3|206066.3|206222.9|206072.9|206222.9|206072.9|206216.3|206066.3|10
1640780030000|2021-12-29 12:13:50|206223.2|206073.2|206225|206075|206226.2|206076.2|206220.6|206070.6|19
1640780040000|2021-12-29 12:14:00|206226|206076|206223.9|206073.9|206227.3|206077.3|206223.3|206073.3|14
1640780050000|2021-12-29 12:14:10|206223.1|206073.1|206217.8|206067.8|206224.1|206074.1|206207.7|206057.7|16
1640780060000|2021-12-29 12:14:20|206217.9|206067.9|206217.3|206067.3|206220.4|206070.4|206216.1|206066.1|25
1640780070000|2021-12-29 12:14:30|206218.4|206068.4|206218.2|206068.2|206219.5|206069.5|206215.9|206065.9|24
1640780080000|2021-12-29 12:14:40|206218.1|206068.1|206216.7|206066.7|206218.4|206068.4|206208.5|206058.5|27
1640780090000|2021-12-29 12:14:50|206216.3|206066.3|206228.8|206078.8|206230.7|206080.7|206216.3|206066.3|19
1640780100000|2021-12-29 12:15:00|206228.9|206078.9|206227.2|206077.2|206229.3|206079.3|206225.2|206075.2|28
1640780110000|2021-12-29 12:15:10|206226.7|206076.7|206224|206074|206226.7|206076.7|206220.1|206070.1|24
1640780120000|2021-12-29 12:15:20|206223|206073|206224.2|206074.2|206225.6|206075.6|206222.6|206072.6|26
1640780130000|2021-12-29 12:15:30|206224|206074|206225.4|206075.4|206226.2|206076.2|206224|206074|12
1640780140000|2021-12-29 12:15:40|206224.9|206074.9|206223.6|206073.6|206225.9|206075.9|206222.6|206072.6|19
1640780150000|2021-12-29 12:15:50|206223.9|206073.9|206228.9|206078.9|206229.6|206079.6|206223.6|206073.6|17
1640780160000|2021-12-29 12:16:00|206229.3|206079.3|206225.8|206075.8|206229.5|206079.5|206222.7|206072.7|28
1640780170000|2021-12-29 12:16:10|206226.3|206076.3|206227.4|206077.4|206227.4|206077.4|206220.9|206070.9|25
1640780180000|2021-12-29 12:16:20|206227.1|206077.1|206225.9|206075.9|206227.5|206077.5|206224.8|206074.8|33
1640780190000|2021-12-29 12:16:30|206226.2|206076.2|206220.8|206070.8|206226.8|206076.8|206219|206069|21
1640780200000|2021-12-29 12:16:40|206220.9|206070.9|206222.3|206072.3|206223.6|206073.6|206220.9|206070.9|23
1640780210000|2021-12-29 12:16:50|206223.2|206073.2|206226.8|206076.8|206226.8|206076.8|206222.4|206072.4|26
1640780220000|2021-12-29 12:17:00|206226.7|206076.7|206227.8|206077.8|206230.7|206080.7|206226.2|206076.2|22
1640780230000|2021-12-29 12:17:10|206228.2|206078.2|206226.5|206076.5|206230.7|206080.7|206224.6|206074.6|25
1640780240000|2021-12-29 12:17:20|206226.7|206076.7|206226.1|206076.1|206229.8|206079.8|206225|206075|24
1640780250000|2021-12-29 12:17:30|206224.5|206074.5|206225.1|206075.1|206225.8|206075.8|206222.9|206072.9|15
1640780260000|2021-12-29 12:17:40|206225.7|206075.7|206225.5|206075.5|206225.7|206075.7|206225|206075|5
1640780270000|2021-12-29 12:17:50|206226.3|206076.3|206219.6|206069.6|206226.3|206076.3|206217.1|206067.1|18
1640780280000|2021-12-29 12:18:00|206221.9|206071.9|206216.5|206066.5|206221.9|206071.9|206216.5|206066.5|19
1640780290000|2021-12-29 12:18:10|206216.2|206066.2|206218.5|206068.5|206219.6|206069.6|206216.2|206066.2|12
1640780300000|2021-12-29 12:18:20|206218.7|206068.7|206220.9|206070.9|206220.9|206070.9|206216.2|206066.2|18
1640780310000|2021-12-29 12:18:30|206223|206073|206221|206071|206223|206073|206215.7|206065.7|18
1640780320000|2021-12-29 12:18:40|206221.5|206071.5|206219.3|206069.3|206221.6|206071.6|206217.4|206067.4|14
1640780330000|2021-12-29 12:18:50|206218.1|206068.1|206220.6|206070.6|206221.2|206071.2|206218.1|206068.1|11
1640780340000|2021-12-29 12:19:00|206220.7|206070.7|206222.2|206072.2|206222.2|206072.2|206220.2|206070.2|17
1640780350000|2021-12-29 12:19:10|206221.8|206071.8|206224|206074|206224.1|206074.1|206221.6|206071.6|24
1640780360000|2021-12-29 12:19:20|206224.2|206074.2|206224.9|206074.9|206226.1|206076.1|206222.4|206072.4|21
1640780370000|2021-12-29 12:19:30|206224.3|206074.3|206225.6|206075.6|206225.6|206075.6|206223.2|206073.2|23
1640780380000|2021-12-29 12:19:40|206223.5|206073.5|206224.2|206074.2|206224.4|206074.4|206221.3|206071.3|15
1640780390000|2021-12-29 12:19:50|206224.1|206074.1|206221.4|206071.4|206224.9|206074.9|206216.9|206066.9|19
1640780400000|2021-12-29 12:20:00|206222.3|206072.3|206222.6|206072.6|206222.6|206072.6|206219.8|206069.8|24
1640780410000|2021-12-29 12:20:10|206222.8|206072.8|206228|206078|206229.6|206079.6|206221.5|206071.5|19
1640780420000|2021-12-29 12:20:20|206228.5|206078.5|206225.6|206075.6|206229.3|206079.3|206224.3|206074.3|11
1640780430000|2021-12-29 12:20:30|206229.5|206079.5|206224.5|206074.5|206229.5|206079.5|206224.5|206074.5|17
1640780440000|2021-12-29 12:20:40|206224.6|206074.6|206224.8|206074.8|206225.8|206075.8|206224.4|206074.4|15
1640780450000|2021-12-29 12:20:50|206225|206075|206191.9|206041.9|206225|206075|206189|206039|32
1640780460000|2021-12-29 12:21:00|206193.8|206043.8|206203|206053|206206.2|206056.2|206191.5|206041.5|21
1640780470000|2021-12-29 12:21:10|206203.3|206053.3|206211.5|206061.5|206215.1|206065.1|206203.3|206053.3|16
1640780480000|2021-12-29 12:21:20|206211.2|206061.2|206221.9|206071.9|206223.1|206073.1|206210.6|206060.6|29
1640780490000|2021-12-29 12:21:30|206222.6|206072.6|206218.7|206068.7|206222.7|206072.7|206216.9|206066.9|23
1640780500000|2021-12-29 12:21:40|206218.8|206068.8|206218.9|206068.9|206220.3|206070.3|206216.5|206066.5|18
1640780510000|2021-12-29 12:21:50|206219.2|206069.2|206221.2|206071.2|206221.2|206071.2|206217.4|206067.4|14
1640780520000|2021-12-29 12:22:00|206221.8|206071.8|206219.7|206069.7|206222.8|206072.8|206217.9|206067.9|15
1640780530000|2021-12-29 12:22:10|206221.5|206071.5|206220.5|206070.5|206221.8|206071.8|206219.3|206069.3|11
1640780540000|2021-12-29 12:22:20|206221|206071|206224|206074|206224.1|206074.1|206216.6|206066.6|17
1640780550000|2021-12-29 12:22:30|206223.6|206073.6|206220.8|206070.8|206223.6|206073.6|206219|206069|15
1640780560000|2021-12-29 12:22:40|206219.3|206069.3|206218.6|206068.6|206220|206070|206218.1|206068.1|15
1640780570000|2021-12-29 12:22:50|206219.2|206069.2|206220.5|206070.5|206221.1|206071.1|206219|206069|9
1640780580000|2021-12-29 12:23:00|206219.3|206069.3|206222.9|206072.9|206222.9|206072.9|206216.7|206066.7|20
1640780590000|2021-12-29 12:23:10|206222.4|206072.4|206221.4|206071.4|206222.4|206072.4|206219.4|206069.4|17
1640780600000|2021-12-29 12:23:20|206221.7|206071.7|206223.3|206073.3|206224.2|206074.2|206219.8|206069.8|13
1640780610000|2021-12-29 12:23:30|206222.8|206072.8|206225.4|206075.4|206226.5|206076.5|206221.5|206071.5|15
1640780620000|2021-12-29 12:23:40|206226.1|206076.1|206223.2|206073.2|206227.1|206077.1|206222.7|206072.7|9
1640780630000|2021-12-29 12:23:50|206223.8|206073.8|206223.7|206073.7|206225|206075|206221.9|206071.9|17
1640780640000|2021-12-29 12:24:00|206223.5|206073.5|206222.5|206072.5|206223.5|206073.5|206215.6|206065.6|22
1640780650000|2021-12-29 12:24:10|206222.2|206072.2|206220.4|206070.4|206223|206073|206217.3|206067.3|12
1640780660000|2021-12-29 12:24:20|206220.8|206070.8|206207|206057|206224.6|206074.6|206204|206054|20
1640780670000|2021-12-29 12:24:30|206207.6|206057.6|206198.3|206048.3|206207.6|206057.6|206163.1|206013.1|28
1640780680000|2021-12-29 12:24:40|206201.5|206051.5|206198.9|206048.9|206201.5|206051.5|206186.5|206036.5|30
1640780690000|2021-12-29 12:24:50|206199|206049|206197.2|206047.2|206200|206050|206194.5|206044.5|26
1640780700000|2021-12-29 12:25:00|206197.4|206047.4|206195.3|206045.3|206197.6|206047.6|206177.1|206027.1|29
1640780710000|2021-12-29 12:25:10|206198.2|206048.2|206197|206047|206201.7|206051.7|206196.3|206046.3|25
1640780720000|2021-12-29 12:25:20|206197.3|206047.3|206193.6|206043.6|206197.3|206047.3|206192.7|206042.7|22
1640780730000|2021-12-29 12:25:30|206192.1|206042.1|206167.2|206017.2|206193.7|206043.7|206167.2|206017.2|24
1640780740000|2021-12-29 12:25:40|206167.7|206017.7|206177.7|206027.7|206184.6|206034.6|206166.1|206016.1|32
1640780750000|2021-12-29 12:25:50|206181.5|206031.5|206186.9|206036.9|206190.5|206040.5|206179.5|206029.5|27
1640780760000|2021-12-29 12:26:00|206184.4|206034.4|206186.5|206036.5|206186.5|206036.5|206182|206032|30
1640780770000|2021-12-29 12:26:10|206185.7|206035.7|206183.1|206033.1|206185.7|206035.7|206181.3|206031.3|17
1640780780000|2021-12-29 12:26:20|206183|206033|206183.4|206033.4|206184|206034|206180.9|206030.9|22
1640780790000|2021-12-29 12:26:30|206183.5|206033.5|206195.9|206045.9|206198.3|206048.3|206180.8|206030.8|22
1640780800000|2021-12-29 12:26:40|206196.3|206046.3|206212|206062|206218.2|206068.2|206196.3|206046.3|32
1640780810000|2021-12-29 12:26:50|206213|206063|206212.5|206062.5|206214.8|206064.8|206209|206059|17
1640780820000|2021-12-29 12:27:00|206212.8|206062.8|206217|206067|206219|206069|206212.4|206062.4|16
1640780830000|2021-12-29 12:27:10|206216|206066|206199.6|206049.6|206218.3|206068.3|206199.6|206049.6|17
1640780840000|2021-12-29 12:27:20|206204.5|206054.5|206203.8|206053.8|206213.9|206063.9|206202.1|206052.1|25
1640780850000|2021-12-29 12:27:30|206207.8|206057.8|206191.1|206041.1|206207.9|206057.9|206188.5|206038.5|33
1640780860000|2021-12-29 12:27:40|206190.6|206040.6|206191.1|206041.1|206192.5|206042.5|206189.7|206039.7|22
1640780870000|2021-12-29 12:27:50|206191.5|206041.5|206195|206045|206196.8|206046.8|206190|206040|34
1640780880000|2021-12-29 12:28:00|206194.2|206044.2|206190.7|206040.7|206196.4|206046.4|206190.6|206040.6|21
1640780890000|2021-12-29 12:28:10|206191.1|206041.1|206188.8|206038.8|206191.1|206041.1|206188.3|206038.3|18
1640780900000|2021-12-29 12:28:20|206189.6|206039.6|206190.6|206040.6|206191.4|206041.4|206188.3|206038.3|17
1640780910000|2021-12-29 12:28:30|206188.5|206038.5|206189.8|206039.8|206192.9|206042.9|206185.4|206035.4|30
1640780920000|2021-12-29 12:28:40|206192.2|206042.2|206195.1|206045.1|206196|206046|206189|206039|26
1640780930000|2021-12-29 12:28:50|206195.4|206045.4|206199|206049|206211.5|206061.5|206193.8|206043.8|31
1640780940000|2021-12-29 12:29:00|206199.4|206049.4|206200.9|206050.9|206207.5|206057.5|206198.1|206048.1|23
1640780950000|2021-12-29 12:29:10|206202.2|206052.2|206196.8|206046.8|206207.3|206057.3|206196.8|206046.8|27
1640780960000|2021-12-29 12:29:20|206199.9|206049.9|206199.7|206049.7|206204.6|206054.6|206199.7|206049.7|31
1640780970000|2021-12-29 12:29:30|206199.5|206049.5|206201.9|206051.9|206209.7|206059.7|206199.5|206049.5|31
1640780980000|2021-12-29 12:29:40|206201.8|206051.8|206208.2|206058.2|206212.5|206062.5|206201.1|206051.1|30
1640780990000|2021-12-29 12:29:50|206207.7|206057.7|206208.8|206058.8|206209.5|206059.5|206207.7|206057.7|26
1640781000000|2021-12-29 12:30:00|206208.7|206058.7|206210.4|206060.4|206216.2|206066.2|206206.1|206056.1|31
1640781010000|2021-12-29 12:30:10|206210|206060|206181.5|206031.5|206211.2|206061.2|206178.4|206028.4|33
1640781020000|2021-12-29 12:30:20|206181|206031|206182|206032|206182.9|206032.9|206179.9|206029.9|24
1640781030000|2021-12-29 12:30:30|206182.3|206032.3|206189.3|206039.3|206194.7|206044.7|206181.5|206031.5|22
1640781040000|2021-12-29 12:30:40|206191.7|206041.7|206195.6|206045.6|206195.9|206045.9|206190.8|206040.8|26
1640781050000|2021-12-29 12:30:50|206195.3|206045.3|206188.3|206038.3|206195.3|206045.3|206186.8|206036.8|22
1640781060000|2021-12-29 12:31:00|206187.5|206037.5|206185.9|206035.9|206187.5|206037.5|206183|206033|20
1640781070000|2021-12-29 12:31:10|206186.2|206036.2|206194.8|206044.8|206208|206058|206186|206036|34
1640781080000|2021-12-29 12:31:20|206192.8|206042.8|206194.7|206044.7|206199.6|206049.6|206192.8|206042.8|32
1640781090000|2021-12-29 12:31:30|206194.6|206044.6|206205.4|206055.4|206205.4|206055.4|206194.6|206044.6|33
1640781100000|2021-12-29 12:31:40|206204.3|206054.3|206213.6|206063.6|206215.1|206065.1|206204.3|206054.3|31
1640781110000|2021-12-29 12:31:50|206213.7|206063.7|206210.7|206060.7|206213.7|206063.7|206209.9|206059.9|24
1640781120000|2021-12-29 12:32:00|206209.4|206059.4|206211.6|206061.6|206212.5|206062.5|206209.4|206059.4|24
1640781130000|2021-12-29 12:32:10|206211.4|206061.4|206208.2|206058.2|206212.4|206062.4|206206.6|206056.6|24
1640781140000|2021-12-29 12:32:20|206207|206057|206213.3|206063.3|206213.4|206063.4|206206.4|206056.4|29
1640781150000|2021-12-29 12:32:30|206212.9|206062.9|206212|206062|206213.4|206063.4|206211.5|206061.5|26
1640781160000|2021-12-29 12:32:40|206212.2|206062.2|206211.5|206061.5|206212.9|206062.9|206211.3|206061.3|24
1640781170000|2021-12-29 12:32:50|206212.5|206062.5|206207.8|206057.8|206212.5|206062.5|206207.7|206057.7|28
1640781180000|2021-12-29 12:33:00|206207.7|206057.7|206204.7|206054.7|206208.2|206058.2|206195.3|206045.3|29
1640781190000|2021-12-29 12:33:10|206204.9|206054.9|206208.2|206058.2|206208.2|206058.2|206204.9|206054.9|17
1640781200000|2021-12-29 12:33:20|206207.5|206057.5|206208.1|206058.1|206208.3|206058.3|206205.1|206055.1|23
1640781210000|2021-12-29 12:33:30|206208.5|206058.5|206217.5|206067.5|206219.2|206069.2|206208.5|206058.5|29
1640781220000|2021-12-29 12:33:40|206216.9|206066.9|206219.9|206069.9|206221.5|206071.5|206216|206066|28
1640781230000|2021-12-29 12:33:50|206220.4|206070.4|206224.4|206074.4|206232.1|206082.1|206220.4|206070.4|26
1640781240000|2021-12-29 12:34:00|206225.3|206075.3|206224|206074|206225.3|206075.3|206223.6|206073.6|15
1640781250000|2021-12-29 12:34:10|206224.3|206074.3|206225.8|206075.8|206225.8|206075.8|206224.2|206074.2|17
1640781260000|2021-12-29 12:34:20|206224.5|206074.5|206231.9|206081.9|206233|206083|206224.5|206074.5|23
1640781270000|2021-12-29 12:34:30|206232.6|206082.6|206230.3|206080.3|206232.6|206082.6|206229.8|206079.8|13
1640781280000|2021-12-29 12:34:40|206228.7|206078.7|206229.9|206079.9|206229.9|206079.9|206225.8|206075.8|18
1640781290000|2021-12-29 12:34:50|206228.5|206078.5|206224.2|206074.2|206228.5|206078.5|206217.8|206067.8|31
1640781300000|2021-12-29 12:35:00|206220.7|206070.7|206218.4|206068.4|206223.9|206073.9|206216.9|206066.9|29
1640781310000|2021-12-29 12:35:10|206219.2|206069.2|206219.1|206069.1|206220.2|206070.2|206218.8|206068.8|20
1640781320000|2021-12-29 12:35:20|206220.1|206070.1|206218.4|206068.4|206221.5|206071.5|206216.5|206066.5|28
1640781330000|2021-12-29 12:35:30|206218.8|206068.8|206217.1|206067.1|206219.2|206069.2|206216.6|206066.6|28
1640781340000|2021-12-29 12:35:40|206217.7|206067.7|206217.1|206067.1|206217.9|206067.9|206215.8|206065.8|19
1640781350000|2021-12-29 12:35:50|206216.4|206066.4|206219.5|206069.5|206219.9|206069.9|206216.4|206066.4|25
1640781360000|2021-12-29 12:36:00|206219.3|206069.3|206222|206072|206222.9|206072.9|206215.7|206065.7|26
1640781370000|2021-12-29 12:36:10|206222.1|206072.1|206208.6|206058.6|206224|206074|206206|206056|25
1640781380000|2021-12-29 12:36:20|206207.3|206057.3|206210.4|206060.4|206211.9|206061.9|206201|206051|33
1640781390000|2021-12-29 12:36:30|206211.5|206061.5|206181.4|206031.4|206214|206064|206170.2|206020.2|26
1640781400000|2021-12-29 12:36:40|206182|206032|206156.5|206006.5|206182|206032|206156|206006|24
1640781410000|2021-12-29 12:36:50|206156.1|206006.1|206140.5|205990.5|206156.1|206006.1|206139.7|205989.7|32
1640781420000|2021-12-29 12:37:00|206140.9|205990.9|206139.4|205989.4|206140.9|205990.9|206137.4|205987.4|24
1640781430000|2021-12-29 12:37:10|206139.6|205989.6|206137.7|205987.7|206140.5|205990.5|206137.7|205987.7|26
1640781440000|2021-12-29 12:37:20|206137.9|205987.9|206142.9|205992.9|206146.6|205996.6|206137.9|205987.9|29
1640781450000|2021-12-29 12:37:30|206143.9|205993.9|206147.2|205997.2|206147.7|205997.7|206143.9|205993.9|20
1640781460000|2021-12-29 12:37:40|206147.5|205997.5|206147.8|205997.8|206148.1|205998.1|206146.2|205996.2|18
1640781470000|2021-12-29 12:37:50|206147.2|205997.2|206173.4|206023.4|206177.3|206027.3|206147.2|205997.2|33
1640781480000|2021-12-29 12:38:00|206174.1|206024.1|206163.6|206013.6|206174.1|206024.1|206163.6|206013.6|20
1640781490000|2021-12-29 12:38:10|206166.8|206016.8|206169.8|206019.8|206172|206022|206166.8|206016.8|29
1640781500000|2021-12-29 12:38:20|206169.2|206019.2|206174.7|206024.7|206179.1|206029.1|206169.2|206019.2|24
1640781510000|2021-12-29 12:38:30|206174.4|206024.4|206175.9|206025.9|206179.4|206029.4|206174.2|206024.2|28
1640781520000|2021-12-29 12:38:40|206176|206026|206194.8|206044.8|206194.8|206044.8|206176|206026|27
1640781530000|2021-12-29 12:38:50|206189.3|206039.3|206191.6|206041.6|206194.1|206044.1|206189.1|206039.1|25
1640781540000|2021-12-29 12:39:00|206191|206041|206192.1|206042.1|206193.9|206043.9|206190.2|206040.2|24
1640781550000|2021-12-29 12:39:10|206195.3|206045.3|206193.7|206043.7|206195.8|206045.8|206193|206043|23
1640781560000|2021-12-29 12:39:20|206198.5|206048.5|206221.8|206071.8|206222.1|206072.1|206198|206048|28
1640781570000|2021-12-29 12:39:30|206221.4|206071.4|206219.7|206069.7|206221.4|206071.4|206218.1|206068.1|23
1640781580000|2021-12-29 12:39:40|206219.8|206069.8|206222.2|206072.2|206222.5|206072.5|206219.2|206069.2|27
1640781590000|2021-12-29 12:39:50|206222|206072|206224.2|206074.2|206224.8|206074.8|206221.6|206071.6|26
1640781600000|2021-12-29 12:40:00|206223.3|206073.3|206223.8|206073.8|206224.9|206074.9|206220.4|206070.4|22
1640781610000|2021-12-29 12:40:10|206223.5|206073.5|206226.2|206076.2|206227.2|206077.2|206223.5|206073.5|31
1640781620000|2021-12-29 12:40:20|206225.9|206075.9|206223.7|206073.7|206228.3|206078.3|206223.4|206073.4|21
1640781630000|2021-12-29 12:40:30|206223.9|206073.9|206224.5|206074.5|206225.7|206075.7|206223.9|206073.9|23
1640781640000|2021-12-29 12:40:40|206224.9|206074.9|206227.1|206077.1|206227.1|206077.1|206221.3|206071.3|29
1640781650000|2021-12-29 12:40:50|206227|206077|206229|206079|206229.2|206079.2|206226|206076|25
1640781660000|2021-12-29 12:41:00|206229.3|206079.3|206228.8|206078.8|206229.6|206079.6|206226.5|206076.5|28
1640781670000|2021-12-29 12:41:10|206229.8|206079.8|206229.7|206079.7|206229.8|206079.8|206226.5|206076.5|26
1640781680000|2021-12-29 12:41:20|206231|206081|206209.6|206059.6|206234.6|206084.6|206209.6|206059.6|28
1640781690000|2021-12-29 12:41:30|206210.2|206060.2|206218.3|206068.3|206218.6|206068.6|206210.2|206060.2|30
1640781700000|2021-12-29 12:41:40|206218.5|206068.5|206221.3|206071.3|206228.3|206078.3|206218.2|206068.2|26
1640781710000|2021-12-29 12:41:50|206226.8|206076.8|206228.5|206078.5|206231|206081|206223.9|206073.9|19
1640781720000|2021-12-29 12:42:00|206229|206079|206231.4|206081.4|206231.7|206081.7|206228.3|206078.3|14
1640781730000|2021-12-29 12:42:10|206229.1|206079.1|206223.4|206073.4|206230.6|206080.6|206218.8|206068.8|24
1640781740000|2021-12-29 12:42:20|206225.1|206075.1|206227.6|206077.6|206230.8|206080.8|206225.1|206075.1|29
1640781750000|2021-12-29 12:42:30|206228.6|206078.6|206227.7|206077.7|206229.1|206079.1|206227.2|206077.2|23
1640781760000|2021-12-29 12:42:40|206227.8|206077.8|206216.8|206066.8|206228.4|206078.4|206211.5|206061.5|29
1640781770000|2021-12-29 12:42:50|206217.6|206067.6|206234.3|206084.3|206234.3|206084.3|206216.1|206066.1|26
1640781780000|2021-12-29 12:43:00|206231.5|206081.5|206227.3|206077.3|206235.3|206085.3|206227.3|206077.3|24
1640781790000|2021-12-29 12:43:10|206227.7|206077.7|206228.1|206078.1|206232|206082|206226.8|206076.8|15
1640781800000|2021-12-29 12:43:20|206227.6|206077.6|206232.4|206082.4|206234.1|206084.1|206219.7|206069.7|29
1640781810000|2021-12-29 12:43:30|206228.6|206078.6|206223.5|206073.5|206231.5|206081.5|206222.4|206072.4|37
1640781820000|2021-12-29 12:43:40|206223.1|206073.1|206225.8|206075.8|206230.8|206080.8|206222.8|206072.8|25
1640781830000|2021-12-29 12:43:50|206224.6|206074.6|206224|206074|206235.4|206085.4|206224|206074|36
1640781840000|2021-12-29 12:44:00|206223.8|206073.8|206211.3|206061.3|206228.5|206078.5|206206.6|206056.6|26
1640781850000|2021-12-29 12:44:10|206209.9|206059.9|206202.6|206052.6|206211.4|206061.4|206202.6|206052.6|23
1640781860000|2021-12-29 12:44:20|206198.1|206048.1|206173.9|206023.9|206203.4|206053.4|206171.4|206021.4|27
1640781870000|2021-12-29 12:44:30|206174|206024|206142|205992|206176.4|206075.7|206125.7|205989.4|33
1640781880000|2021-12-29 12:44:40|206144.5|205994.5|206143.6|205993.6|206144.9|205994.9|206141.1|205991.1|33
1640781890000|2021-12-29 12:44:50|206143.2|205993.2|206140.5|205990.5|206143.8|205993.8|206139.2|205989.2|24
1640781900000|2021-12-29 12:45:00|206140.6|205990.6|206135.3|205985.3|206142.3|205992.3|206131.1|205981.1|37
1640781910000|2021-12-29 12:45:10|206134.9|205984.9|206135.5|205985.5|206137.2|205987.2|206134.8|205984.8|26
1640781920000|2021-12-29 12:45:20|206135.9|205985.9|206132.1|205982.1|206136.5|205986.5|206131.9|205981.9|31
1640781930000|2021-12-29 12:45:30|206132|205982|206138.1|205988.1|206140.1|205990.1|206132|205982|26
1640781940000|2021-12-29 12:45:40|206138.3|205988.3|206137.6|205987.6|206140|205990|206136.4|205986.4|25
1640781950000|2021-12-29 12:45:50|206137.5|205987.5|206139.8|205989.8|206140.7|205990.7|206135.5|205985.5|29
1640781960000|2021-12-29 12:46:00|206140.5|205990.5|206135.6|205985.6|206140.6|205990.6|206133.5|205983.5|27
1640781970000|2021-12-29 12:46:10|206135.1|205985.1|206140|205990|206142.2|205992.2|206133.8|205983.8|26
1640781980000|2021-12-29 12:46:20|206139.4|205989.4|206140.4|205990.4|206141.7|205991.7|206138.4|205988.4|28
1640781990000|2021-12-29 12:46:30|206140.6|205990.6|206136|205986|206141|205991|206135.1|205985.1|19
1640782000000|2021-12-29 12:46:40|206136.4|205986.4|206132.6|205982.6|206137.1|205987.1|206132|205982|21
1640782010000|2021-12-29 12:46:50|206133.3|205983.3|206142|205992|206144.5|205994.5|206132.7|205982.7|27
1640782020000|2021-12-29 12:47:00|206146.8|205996.8|206139.4|205989.4|206151.3|206001.3|206133.3|205983.3|32
1640782030000|2021-12-29 12:47:10|206135.2|205985.2|206134.3|205984.3|206138|205988|206133.2|205983.2|22
1640782040000|2021-12-29 12:47:20|206135.4|205985.4|206126.9|205976.9|206137|205987|206126.7|205976.7|19
1640782050000|2021-12-29 12:47:30|206129.5|205979.5|206126.5|205976.5|206130.1|205980.1|206126.4|205976.4|28
1640782060000|2021-12-29 12:47:40|206126.7|205976.7|206128.3|205978.3|206130.9|205980.9|206126.6|205976.6|28
1640782070000|2021-12-29 12:47:50|206128.5|205978.5|206125.5|205975.5|206129.6|205979.6|206125.5|205975.5|27
1640782080000|2021-12-29 12:48:00|206125.7|205975.7|206121.7|205971.7|206126.9|205976.9|206121.2|205971.2|24
1640782090000|2021-12-29 12:48:10|206121.6|205971.6|206123.9|205973.9|206124.8|205974.8|206121.6|205971.6|20
1640782100000|2021-12-29 12:48:20|206124.1|205974.1|206125|205975|206127.2|205977.2|206123.3|205973.3|18
1640782110000|2021-12-29 12:48:30|206124.1|205974.1|206130.3|205980.3|206130.9|205980.9|206122.7|205972.7|22
1640782120000|2021-12-29 12:48:40|206130.4|205980.4|206100.6|205950.6|206130.6|205980.6|206097|205947|28
1640782130000|2021-12-29 12:48:50|206102|205952|206098.1|205948.1|206102|205952|206094.9|205944.9|25
1640782140000|2021-12-29 12:49:00|206097.6|205947.6|206089.8|205939.8|206104|205954|206085.5|205935.5|30
1640782150000|2021-12-29 12:49:10|206089.6|205939.6|206079.3|205929.3|206089.6|205939.6|206078.1|205928.1|32
1640782160000|2021-12-29 12:49:20|206078.1|205928.1|206081.4|205931.4|206083.5|205933.5|206077.2|205927.2|29
1640782170000|2021-12-29 12:49:30|206081.1|205931.1|206080.9|205930.9|206082.2|205932.2|206078.6|205928.6|27
1640782180000|2021-12-29 12:49:40|206081|205931|206077.7|205927.7|206081|205931|206075.2|205925.2|20
1640782190000|2021-12-29 12:49:50|206078.3|205928.3|206079.5|205929.5|206079.9|205929.9|206076.9|205926.9|14
1640782200000|2021-12-29 12:50:00|206079.7|205929.7|206066.7|205916.7|206086.9|205936.9|206063.6|205913.6|35
1640782210000|2021-12-29 12:50:10|206064.9|205914.9|206077.7|205927.7|206079.2|205929.2|206042.8|205892.8|20
1640782220000|2021-12-29 12:50:20|206083.7|205933.7|206083.9|205933.9|206095|205945|206081.9|205931.9|33
1640782230000|2021-12-29 12:50:30|206084.1|205934.1|206086.1|205936.1|206087.2|205937.2|206082.5|205932.5|28
1640782240000|2021-12-29 12:50:40|206086.7|205936.7|206083.6|205933.6|206086.7|205936.7|206082.7|205932.7|23
1640782250000|2021-12-29 12:50:50|206083.1|205933.1|206082.7|205932.7|206086|205936|206081.9|205931.9|29
1640782260000|2021-12-29 12:51:00|206081.9|205931.9|206052.3|205902.3|206083.6|205933.6|206048|205898|29
1640782270000|2021-12-29 12:51:10|206053.1|205903.1|206052|205902|206054.4|205904.4|206052|205902|20
1640782280000|2021-12-29 12:51:20|206053.1|205903.1|206050.8|205900.8|206054.3|205904.3|206049.6|205899.6|16
1640782290000|2021-12-29 12:51:30|206050.5|205900.5|206050.9|205900.9|206055.7|205905.7|206050.5|205900.5|31
1640782300000|2021-12-29 12:51:40|206051.7|205901.7|206061.6|205911.6|206064.3|205914.3|206051.7|205901.7|27
1640782310000|2021-12-29 12:51:50|206061.1|205911.1|206061.3|205911.3|206089.2|205939.2|206060|205910|31
1640782320000|2021-12-29 12:52:00|206061.1|205911.1|206041.6|205891.6|206061.1|205911.1|206041.6|205891.6|29
1640782330000|2021-12-29 12:52:10|206041.4|205891.4|206039.3|205889.3|206042.4|205892.4|206034.2|205884.2|27
1640782340000|2021-12-29 12:52:20|206037.9|205887.9|206036.9|205886.9|206038.7|205888.7|206036.5|205886.5|15
1640782350000|2021-12-29 12:52:30|206037.6|205887.6|206037|205887|206038.8|205888.8|206036.9|205886.9|12
1640782360000|2021-12-29 12:52:40|206036.6|205886.6|206037.8|205887.8|206038.5|205888.5|206031.1|205881.1|22
1640782370000|2021-12-29 12:52:50|206038|205888|206037.4|205887.4|206038|205888|206036.3|205886.3|14
1640782380000|2021-12-29 12:53:00|206036.6|205886.6|206033.5|205883.5|206037.2|205887.2|206032.8|205882.8|20
1640782390000|2021-12-29 12:53:10|206033.7|205883.7|206036.9|205886.9|206037.6|205887.6|206033.7|205883.7|13
1640782400000|2021-12-29 12:53:20|206036.6|205886.6|206033.3|205883.3|206037.2|205887.2|206032.5|205882.5|14
1640782410000|2021-12-29 12:53:30|206033.5|205883.5|206036.3|205886.3|206037|205887|206033.4|205883.4|13
1640782420000|2021-12-29 12:53:40|206035.8|205885.8|206033.2|205883.2|206036.8|205886.8|206033.2|205883.2|14
1640782430000|2021-12-29 12:53:50|206033.1|205883.1|206036.9|205886.9|206037|205887|206033.1|205883.1|22
1640782440000|2021-12-29 12:54:00|206036.6|205886.6|206043.5|205893.5|206043.5|205893.5|206036|205886|21
1640782450000|2021-12-29 12:54:10|206043.2|205893.2|206042.3|205892.3|206043.5|205893.5|206040.1|205890.1|25
1640782460000|2021-12-29 12:54:20|206042.5|205892.5|206042.5|205892.5|206043.2|205893.2|206041.3|205891.3|20
1640782470000|2021-12-29 12:54:30|206042.7|205892.7|206041.7|205891.7|206042.7|205892.7|206039.7|205889.7|20
1640782480000|2021-12-29 12:54:40|206042.9|205892.9|206045.5|205895.5|206046.4|205896.4|206042.9|205892.9|14
1640782490000|2021-12-29 12:54:50|206045.7|205895.7|206038.3|205888.3|206045.7|205895.7|206037.6|205887.6|14
1640782500000|2021-12-29 12:55:00|206038.7|205888.7|206039|205889|206040.3|205890.3|206035.6|205885.6|21
1640782510000|2021-12-29 12:55:10|206038.9|205888.9|206040.6|205890.6|206042.8|205892.8|206038|205888|23
1640782520000|2021-12-29 12:55:20|206039.8|205889.8|206038.3|205888.3|206041.1|205891.1|206038.3|205888.3|16
1640782530000|2021-12-29 12:55:30|206038.6|205888.6|206035.1|205885.1|206039.8|205889.8|206035.1|205885.1|16
1640782540000|2021-12-29 12:55:40|206037|205887|206005.4|205855.4|206038.5|205935.5|205985.5|205852.7|20
1640782550000|2021-12-29 12:55:50|206006.8|205856.8|206004.3|205854.3|206007.2|205857.2|206002.7|205852.7|21
1640782560000|2021-12-29 12:56:00|206004.9|205854.9|206018.9|205868.9|206019.5|205869.5|206001.8|205851.8|26
1640782570000|2021-12-29 12:56:10|206018.7|205868.7|206015.5|205865.5|206019.4|205869.4|206015.5|205865.5|21
1640782580000|2021-12-29 12:56:20|206016.3|205866.3|205964.6|205914.6|206017.9|205914.6|205962.7|205860|19
1640782590000|2021-12-29 12:56:30|205963.5|205913.5|206015.2|205865.2|206015.9|205913.5|205963.5|205861.7|19
1640782600000|2021-12-29 12:56:40|206014.8|205864.8|206013.1|205863.1|206017.8|205867.8|206009.4|205859.4|38
1640782610000|2021-12-29 12:56:50|206012.8|205862.8|206009.6|205859.6|206014.3|205909.9|205951.5|205851.3|38
1640782620000|2021-12-29 12:57:00|206008.5|205858.5|206002.6|205852.6|206009.2|205859.2|205997.4|205847.4|21
1640782630000|2021-12-29 12:57:10|206001.9|205851.9|206009.7|205859.7|206013.2|205863.2|206001.4|205851.4|38
1640782640000|2021-12-29 12:57:20|206008.9|205858.9|206011.3|205861.3|206013.4|205863.4|206008.9|205858.9|34
1640782650000|2021-12-29 12:57:30|206008.6|205858.6|206013.5|205863.5|206014|205864|206008.6|205858.6|33
1640782660000|2021-12-29 12:57:40|206012.4|205862.4|206013.7|205863.7|206014.2|205864.2|206010.4|205860.4|37
1640782670000|2021-12-29 12:57:50|206014.1|205864.1|206008.7|205858.7|206014.8|205864.8|206007.7|205857.7|39
1640782680000|2021-12-29 12:58:00|206008.6|205858.6|206009.2|205859.2|206014.1|205864.1|206007.9|205857.9|38
1640782690000|2021-12-29 12:58:10|206010.2|205860.2|206009.1|205859.1|206011.2|205861.2|206007.5|205857.5|36
1640782700000|2021-12-29 12:58:20|206009.4|205859.4|206010|205860|206010.8|205860.8|206006.4|205856.4|38
1640782710000|2021-12-29 12:58:30|206009.1|205859.1|206010|205860|206011.6|205861.6|206007.5|205857.5|38
1640782720000|2021-12-29 12:58:40|206008.4|205858.4|206008.7|205858.7|206009|205859|206004.1|205854.1|37
1640782730000|2021-12-29 12:58:50|206008.2|205858.2|206007.4|205857.4|206010.1|205860.1|206005.5|205855.5|39
1640782740000|2021-12-29 12:59:00|206007.5|205857.5|206010.9|205860.9|206013.5|205863.5|206007.3|205857.3|39
1640782750000|2021-12-29 12:59:10|206009.5|205859.5|206007.1|205857.1|206012.8|205862.8|206007.1|205857.1|39
1640782760000|2021-12-29 12:59:20|206008.6|205858.6|206012.4|205862.4|206015.2|205865.2|206006.5|205856.5|40
1640782770000|2021-12-29 12:59:30|206011.6|205861.6|206007.9|205857.9|206011.6|205861.6|206007.2|205857.2|39
1640782780000|2021-12-29 12:59:40|206007.1|205857.1|205996.1|205846.1|206013.1|205863.1|205996.1|205846.1|37
1640782790000|2021-12-29 12:59:50|205998.7|205848.7|205994.1|205844.1|206003.5|205853.5|205988.4|205838.4|37
1640782800000|2021-12-29 13:00:00|205993.1|205843.1|205921.4|205771.4|205993.9|205843.9|205910.7|205760.7|39
1640782810000|2021-12-29 13:00:10|205922.4|205772.4|205923.8|205773.8|205925.9|205775.9|205922.4|205772.4|27
1640782820000|2021-12-29 13:00:20|205924|205774|205889.5|205739.5|205924|205774|205887.4|205737.4|26
1640782830000|2021-12-29 13:00:30|205890.1|205740.1|205891.7|205741.7|205892.8|205742.8|205888.5|205738.5|23
1640782840000|2021-12-29 13:00:40|205892.6|205742.6|205908|205758|205909.1|205759.1|205892.3|205742.3|29
1640782850000|2021-12-29 13:00:50|205906.8|205756.8|205904.3|205754.3|205909.5|205759.5|205904.3|205754.3|26
1640782860000|2021-12-29 13:01:00|205905.1|205755.1|205920.9|205770.9|205922.2|205772.2|205905.1|205755.1|35
1640782870000|2021-12-29 13:01:10|205921.3|205771.3|205913.9|205763.9|205921.3|205771.3|205913.1|205763.1|35
1640782880000|2021-12-29 13:01:20|205914.5|205764.5|205922|205772|205925.2|205775.2|205914.1|205764.1|39
1640782890000|2021-12-29 13:01:30|205922.3|205772.3|205966|205816|205966|205816|205920.4|205770.4|29
1640782900000|2021-12-29 13:01:40|205965.2|205815.2|205960.8|205810.8|205978.6|205828.6|205958.8|205808.8|36
1640782910000|2021-12-29 13:01:50|205959|205809|205950.2|205800.2|205961.2|205811.2|205947.4|205797.4|32
1640782920000|2021-12-29 13:02:00|205950.4|205800.4|205949.9|205799.9|205957|205807|205949.1|205799.1|35
1640782930000|2021-12-29 13:02:10|205950.9|205800.9|205963.8|205813.8|205963.8|205813.8|205948.6|205798.6|29
1640782940000|2021-12-29 13:02:20|205964|205814|205963.1|205813.1|205970.3|205820.3|205957.9|205807.9|25
1640782950000|2021-12-29 13:02:30|205963|205813|205964.7|205814.7|205964.7|205814.7|205961.8|205811.8|28
1640782960000|2021-12-29 13:02:40|205964.4|205814.4|205963.9|205813.9|205965.2|205815.2|205963.4|205813.4|27
1640782970000|2021-12-29 13:02:50|205964.2|205814.2|205963.4|205813.4|205964.4|205814.4|205962.2|205812.2|23
1640782980000|2021-12-29 13:03:00|205969.9|205819.9|205973.7|205823.7|205975.1|205825.1|205963.6|205813.6|30
1640782990000|2021-12-29 13:03:10|205973.3|205823.3|205983.2|205833.2|205991.2|205841.2|205971.7|205821.7|25
1640783000000|2021-12-29 13:03:20|205983.7|205833.7|205958.6|205808.6|205985.5|205835.5|205957.7|205807.7|25
1640783010000|2021-12-29 13:03:30|205964.5|205814.5|205990.6|205840.6|205993.8|205843.8|205964.1|205814.1|30
1640783020000|2021-12-29 13:03:40|205990.8|205840.8|205989.6|205839.6|205990.8|205840.8|205987.1|205837.1|23
1640783030000|2021-12-29 13:03:50|205989.1|205839.1|205964.3|205814.3|205989.7|205839.7|205964.3|205814.3|17
1640783040000|2021-12-29 13:04:00|205958.4|205808.4|205954.2|205804.2|205963|205813|205954.2|205804.2|32
1640783050000|2021-12-29 13:04:10|205952.5|205802.5|205918.7|205768.7|205952.5|205802.5|205918.7|205768.7|23
1640783060000|2021-12-29 13:04:20|205911|205761|205908.4|205758.4|205917.2|205767.2|205905.5|205755.5|24
1640783070000|2021-12-29 13:04:30|205908|205758|205907.4|205757.4|205908.4|205758.4|205907.2|205757.2|17
1640783080000|2021-12-29 13:04:40|205907.6|205757.6|205912.6|205762.6|205913.5|205763.5|205907.3|205757.3|16
1640783090000|2021-12-29 13:04:50|205913|205763|205913.2|205763.2|205914.2|205764.2|205910.1|205760.1|16
1640783100000|2021-12-29 13:05:00|205913.5|205763.5|205906.4|205756.4|205914|205764|205905.6|205755.6|15
1640783110000|2021-12-29 13:05:10|205906.5|205756.5|205908.6|205758.6|205909.7|205759.7|205906|205756|9
1640783120000|2021-12-29 13:05:20|205909|205759|205907.5|205757.5|205909.3|205759.3|205906.2|205756.2|11
1640783130000|2021-12-29 13:05:30|205907.3|205757.3|205908.1|205758.1|205908.1|205758.1|205907|205757|10
1640783140000|2021-12-29 13:05:40|205907.8|205757.8|205913.5|205763.5|205925.9|205775.9|205907.8|205757.8|19
1640783150000|2021-12-29 13:05:50|205914|205764|205917.3|205767.3|205920.6|205770.6|205914|205764|28
1640783160000|2021-12-29 13:06:00|205917.5|205767.5|205915.1|205765.1|205917.9|205767.9|205912.5|205762.5|24
1640783170000|2021-12-29 13:06:10|205915.6|205765.6|205905.5|205755.5|205915.6|205765.6|205900.5|205750.5|27
1640783180000|2021-12-29 13:06:20|205905|205755|205904.4|205754.4|205905|205755|205902.1|205752.1|17
1640783190000|2021-12-29 13:06:30|205903.4|205753.4|205909.2|205759.2|205909.2|205759.2|205903.3|205753.3|28
1640783200000|2021-12-29 13:06:40|205909.4|205759.4|205917.6|205767.6|205921.4|205771.4|205909|205759|22
1640783210000|2021-12-29 13:06:50|205917.2|205767.2|205916.6|205766.6|205921.5|205771.5|205916.6|205766.6|20
1640783220000|2021-12-29 13:07:00|205908.3|205758.3|205908.9|205758.9|205910.6|205760.6|205906.3|205756.3|29
1640783230000|2021-12-29 13:07:10|205909.2|205759.2|205908.2|205758.2|205909.2|205759.2|205907|205757|19
1640783240000|2021-12-29 13:07:20|205907.1|205757.1|205906.3|205756.3|205908.3|205758.3|205904.4|205754.4|23
1640783250000|2021-12-29 13:07:30|205906|205756|205906.6|205756.6|205910.1|205760.1|205905.5|205755.5|27
1640783260000|2021-12-29 13:07:40|205906.8|205756.8|205910.3|205760.3|205910.3|205760.3|205905.8|205755.8|22
1640783270000|2021-12-29 13:07:50|205909.6|205759.6|205908.7|205758.7|205909.9|205759.9|205907.8|205757.8|28
1640783280000|2021-12-29 13:08:00|205908|205758|205907.4|205757.4|205909.2|205759.2|205907.4|205757.4|29
1640783290000|2021-12-29 13:08:10|205907.9|205757.9|205910.3|205760.3|205911.6|205761.6|205907.5|205757.5|25
1640783300000|2021-12-29 13:08:20|205908.4|205758.4|205910.5|205760.5|205910.7|205760.7|205908.4|205758.4|17
1640783310000|2021-12-29 13:08:30|205910.1|205760.1|205910.6|205760.6|205911.5|205761.5|205910|205760|12
1640783320000|2021-12-29 13:08:40|205908.4|205758.4|205901.4|205751.4|205908.4|205758.4|205900.9|205750.9|20
1640783330000|2021-12-29 13:08:50|205901|205751|205900.4|205750.4|205902.3|205752.3|205899.6|205749.6|20
1640783340000|2021-12-29 13:09:00|205899.7|205749.7|205904.4|205754.4|205907.7|205757.7|205899.7|205749.7|22
1640783350000|2021-12-29 13:09:10|205904.3|205754.3|205905.6|205755.6|205906.9|205756.9|205902.7|205752.7|15
1640783360000|2021-12-29 13:09:20|205905.7|205755.7|205896.7|205746.7|205908.7|205758.7|205896.1|205746.1|28
1640783370000|2021-12-29 13:09:30|205897.5|205747.5|205900.3|205750.3|205900.7|205750.7|205896.9|205746.9|23
1640783380000|2021-12-29 13:09:40|205900.4|205750.4|205895.5|205745.5|205900.6|205750.6|205893.8|205743.8|22
1640783390000|2021-12-29 13:09:50|205896|205746|205895.7|205745.7|205897|205747|205895|205745|21
1640783400000|2021-12-29 13:10:00|205893.7|205743.7|205896.4|205746.4|205897.2|205747.2|205893.5|205743.5|22
1640783410000|2021-12-29 13:10:10|205895.9|205745.9|205895.3|205745.3|205896.1|205746.1|205893.2|205743.2|25
1640783420000|2021-12-29 13:10:20|205894.9|205744.9|205903.8|205753.8|205907.6|205757.6|205894.9|205744.9|28
1640783430000|2021-12-29 13:10:30|205904.2|205754.2|205904.1|205754.1|205909.3|205759.3|205901.8|205751.8|27
1640783440000|2021-12-29 13:10:40|205903.9|205753.9|205901.7|205751.7|205907.3|205757.3|205901.1|205751.1|30
1640783450000|2021-12-29 13:10:50|205901.8|205751.8|205884.8|205734.8|205901.8|205751.8|205881.6|205731.6|31
1640783460000|2021-12-29 13:11:00|205883.4|205733.4|205882.1|205732.1|205884.2|205734.2|205880.7|205730.7|29
1640783470000|2021-12-29 13:11:10|205882.6|205732.6|205887.7|205737.7|205890.1|205740.1|205882.6|205732.6|25
1640783480000|2021-12-29 13:11:20|205884.1|205734.1|205886.8|205736.8|205886.8|205736.8|205881.8|205731.8|23
1640783490000|2021-12-29 13:11:30|205886.5|205736.5|205862.3|205712.3|205888.5|205738.5|205862.3|205712.3|31
1640783500000|2021-12-29 13:11:40|205862.2|205712.2|205877.4|205727.4|205877.9|205727.9|205861.1|205711.1|27
1640783510000|2021-12-29 13:11:50|205875.7|205725.7|205873.6|205723.6|205881.7|205731.7|205873.6|205723.6|27
1640783520000|2021-12-29 13:12:00|205875.6|205725.6|205869.7|205719.7|205875.8|205725.8|205861.7|205711.7|34
1640783530000|2021-12-29 13:12:10|205869.3|205719.3|205871.2|205721.2|205875.7|205725.7|205869.3|205719.3|31
1640783540000|2021-12-29 13:12:20|205871.1|205721.1|205845.4|205695.4|205871.4|205721.4|205845.4|205695.4|27
1640783550000|2021-12-29 13:12:30|205845.2|205695.2|205845.8|205695.8|205848.7|205698.7|205842.3|205692.3|19
1640783560000|2021-12-29 13:12:40|205846.3|205696.3|205866.8|205716.8|205866.8|205716.8|205846.3|205696.3|21
1640783570000|2021-12-29 13:12:50|205865.9|205715.9|205859.7|205709.7|205865.9|205715.9|205856.4|205706.4|29
1640783580000|2021-12-29 13:13:00|205859.5|205709.5|205846.9|205696.9|205859.9|205709.9|205846.9|205696.9|28
1640783590000|2021-12-29 13:13:10|205847.4|205697.4|205844.3|205694.3|205847.4|205697.4|205843.1|205693.1|21
1640783600000|2021-12-29 13:13:20|205844.5|205694.5|205846.4|205696.4|205847.7|205697.7|205844.5|205694.5|22
1640783610000|2021-12-29 13:13:30|205846.1|205696.1|205852.8|205702.8|205853.9|205703.9|205845.8|205695.8|17
1640783620000|2021-12-29 13:13:40|205853.8|205703.8|205853|205703|205853.8|205703.8|205852.8|205702.8|8
1640783630000|2021-12-29 13:13:50|205853.6|205703.6|205872.9|205722.9|205873.5|205723.5|205853|205703|16
1640783640000|2021-12-29 13:14:00|205873.5|205723.5|205876.8|205726.8|205876.8|205726.8|205871.9|205721.9|14
1640783650000|2021-12-29 13:14:10|205876.4|205726.4|205876.3|205726.3|205876.4|205726.4|205874.9|205724.9|12
1640783660000|2021-12-29 13:14:20|205876|205726|205875.1|205725.1|205877.6|205727.6|205874.3|205724.3|17
1640783670000|2021-12-29 13:14:30|205874|205724|205872.5|205722.5|205874|205724|205869.6|205719.6|14
1640783680000|2021-12-29 13:14:40|205872.4|205722.4|205872.8|205722.8|205874.1|205724.1|205872.3|205722.3|14
1640783690000|2021-12-29 13:14:50|205873|205723|205877.5|205727.5|205878|205728|205873|205723|19
1640783700000|2021-12-29 13:15:00|205875.4|205725.4|205874.9|205724.9|205881.3|205731.3|205873.3|205723.3|20
1640783710000|2021-12-29 13:15:10|205867|205717|205849.7|205699.7|205868|205718|205846.9|205696.9|24
1640783720000|2021-12-29 13:15:20|205849.6|205699.6|205884.4|205734.4|205885.6|205735.6|205849.6|205699.6|24
1640783730000|2021-12-29 13:15:30|205883.4|205733.4|205898.4|205748.4|205901.9|205751.9|205883.1|205733.1|17
1640783740000|2021-12-29 13:15:40|205898.2|205748.2|205890.8|205740.8|205898.2|205748.2|205889.8|205739.8|24
1640783750000|2021-12-29 13:15:50|205890.3|205740.3|205896|205746|205896.5|205746.5|205889|205739|22
1640783760000|2021-12-29 13:16:00|205909.1|205759.1|205919.2|205769.2|205920.5|205770.5|205909.1|205759.1|31
1640783770000|2021-12-29 13:16:10|205918.8|205768.8|205919.8|205769.8|205919.9|205769.9|205917.4|205767.4|17
1640783780000|2021-12-29 13:16:20|205920|205770|205918.5|205768.5|205940.3|205790.3|205917.2|205767.2|28
1640783790000|2021-12-29 13:16:30|205926.8|205776.8|205924.3|205774.3|205927|205777|205921.5|205771.5|24
1640783800000|2021-12-29 13:16:40|205925.7|205775.7|205915.7|205765.7|205925.7|205775.7|205915.7|205765.7|16
1640783810000|2021-12-29 13:16:50|205911.6|205761.6|205914.5|205764.5|205915|205765|205909.5|205759.5|25
1640783820000|2021-12-29 13:17:00|205914.2|205764.2|205904.5|205754.5|205914.2|205764.2|205899.5|205749.5|29
1640783830000|2021-12-29 13:17:10|205905.9|205755.9|205903.9|205753.9|205905.9|205755.9|205903.7|205753.7|25
1640783840000|2021-12-29 13:17:20|205904.2|205754.2|205909.4|205759.4|205911|205761|205901.7|205751.7|29
1640783850000|2021-12-29 13:17:30|205909.2|205759.2|205911.2|205761.2|205911.4|205761.4|205909.2|205759.2|19
1640783860000|2021-12-29 13:17:40|205911.9|205761.9|205909.1|205759.1|205912.1|205762.1|205909.1|205759.1|8
1640783870000|2021-12-29 13:17:50|205909|205759|205902.7|205752.7|205911.1|205761.1|205895.4|205745.4|22
1640783880000|2021-12-29 13:18:00|205907|205757|205910.2|205760.2|205910.5|205760.5|205903.3|205753.3|28
1640783890000|2021-12-29 13:18:10|205909.3|205759.3|205926.5|205776.5|205929.7|205779.7|205909.3|205759.3|24
1640783900000|2021-12-29 13:18:20|205924.4|205774.4|205923.1|205773.1|205930.3|205780.3|205920.9|205770.9|31
1640783910000|2021-12-29 13:18:30|205923.3|205773.3|205930.8|205780.8|205934.2|205784.2|205919.4|205769.4|22
1640783920000|2021-12-29 13:18:40|205930.4|205780.4|205928|205778|205934.3|205784.3|205924|205774|22
1640783930000|2021-12-29 13:18:50|205928.7|205778.7|205926.6|205776.6|205930.4|205780.4|205925.7|205775.7|24
1640783940000|2021-12-29 13:19:00|205930.9|205780.9|205938.7|205788.7|205940.3|205790.3|205929.1|205779.1|19
1640783950000|2021-12-29 13:19:10|205939.1|205789.1|205939.7|205789.7|205940.7|205790.7|205938.1|205788.1|12
1640783960000|2021-12-29 13:19:20|205939.8|205789.8|205942.3|205792.3|205951.1|205801.1|205934.3|205784.3|23
1640783970000|2021-12-29 13:19:30|205944.8|205794.8|205942.5|205792.5|205944.8|205794.8|205942|205792|15
1640783980000|2021-12-29 13:19:40|205942|205792|205943.7|205793.7|205946.9|205796.9|205941.5|205791.5|16
1640783990000|2021-12-29 13:19:50|205943.6|205793.6|205937.9|205787.9|205943.6|205793.6|205934.2|205784.2|13
1640784000000|2021-12-29 13:20:00|205936.7|205786.7|205944.4|205794.4|205945.8|205795.8|205931.5|205781.5|24
1640784010000|2021-12-29 13:20:10|205941|205791|205960.3|205810.3|205960.3|205810.3|205936.2|205786.2|26
1640784020000|2021-12-29 13:20:20|205964.9|205814.9|205981.4|205831.4|205985.4|205835.4|205964.9|205814.9|22
1640784030000|2021-12-29 13:20:30|205981.6|205831.6|205979.9|205829.9|205982.9|205832.9|205979.1|205829.1|16
1640784040000|2021-12-29 13:20:40|205981|205831|205976|205826|205984.3|205834.3|205973.7|205823.7|25
1640784050000|2021-12-29 13:20:50|205975.9|205825.9|205978.7|205828.7|205978.7|205828.7|205972.8|205822.8|19
1640784060000|2021-12-29 13:21:00|205978.9|205828.9|205978.8|205828.8|205979.6|205829.6|205976.7|205826.7|19
1640784070000|2021-12-29 13:21:10|205979.7|205829.7|205978.5|205828.5|205981.9|205831.9|205977.8|205827.8|20
1640784080000|2021-12-29 13:21:20|205976.9|205826.9|205997.8|205847.8|206001|205851|205970.3|205820.3|26
1640784090000|2021-12-29 13:21:30|205999.1|205849.1|205997.1|205847.1|206001.8|205851.8|205997.1|205847.1|16
1640784100000|2021-12-29 13:21:40|205996.6|205846.6|206000.2|205850.2|206004.5|205854.5|205995.6|205845.6|26
1640784110000|2021-12-29 13:21:50|206000.1|205850.1|206000.5|205850.5|206000.7|205850.7|205995.8|205845.8|20
1640784120000|2021-12-29 13:22:00|205999.8|205849.8|205997.9|205847.9|205999.8|205849.8|205994.3|205844.3|25
1640784130000|2021-12-29 13:22:10|205998.5|205848.5|205996.9|205846.9|206000|205850|205994.5|205844.5|20
1640784140000|2021-12-29 13:22:20|205997.1|205847.1|206008|205858|206008|205858|205994.9|205844.9|18
1640784150000|2021-12-29 13:22:30|206007.7|205857.7|206020.8|205870.8|206023.5|205873.5|206002|205852|31
1640784160000|2021-12-29 13:22:40|206022.9|205872.9|206003.7|205853.7|206022.9|205872.9|206001.4|205851.4|31
1640784170000|2021-12-29 13:22:50|206004|205854|205974.7|205824.7|206004|205854|205974.7|205824.7|34
1640784180000|2021-12-29 13:23:00|205978.2|205828.2|205958.9|205808.9|205978.2|205828.2|205956.9|205806.9|31
1640784190000|2021-12-29 13:23:10|205959.6|205809.6|205958.5|205808.5|205968|205818|205955.2|205805.2|32
1640784200000|2021-12-29 13:23:20|205958.7|205808.7|205956.8|205806.8|205960.1|205810.1|205950.8|205800.8|30
1640784210000|2021-12-29 13:23:30|205956.6|205806.6|205973.8|205823.8|205974.3|205824.3|205955.6|205805.6|24
1640784220000|2021-12-29 13:23:40|205973.7|205823.7|205977.7|205827.7|205981.8|205831.8|205972.8|205822.8|22
1640784230000|2021-12-29 13:23:50|205976.3|205826.3|205973.5|205823.5|205977.2|205827.2|205973.5|205823.5|18
1640784240000|2021-12-29 13:24:00|205973.3|205823.3|205977.5|205827.5|205978.1|205828.1|205972.9|205822.9|19
1640784250000|2021-12-29 13:24:10|205972.1|205822.1|205955.5|205805.5|205972.1|205822.1|205955.2|205805.2|19
1640784260000|2021-12-29 13:24:20|205956.3|205806.3|205961.6|205811.6|205964.6|205814.6|205956.1|205806.1|23
1640784270000|2021-12-29 13:24:30|205961.8|205811.8|205950.1|205800.1|205964.4|205814.4|205949|205799|30
1640784280000|2021-12-29 13:24:40|205951.8|205801.8|205959.1|205809.1|205959.1|205809.1|205950.6|205800.6|23
1640784290000|2021-12-29 13:24:50|205956.4|205806.4|205949|205799|205956.8|205806.8|205938.5|205788.5|24
1640784300000|2021-12-29 13:25:00|205944.8|205794.8|205950.3|205800.3|205958.4|205808.4|205944.8|205794.8|29
1640784310000|2021-12-29 13:25:10|205950.6|205800.6|205947.6|205797.6|205955.5|205805.5|205945.3|205795.3|25
1640784320000|2021-12-29 13:25:20|205946.3|205796.3|205907.8|205757.8|205952.6|205802.6|205906|205756|27
1640784330000|2021-12-29 13:25:30|205909.1|205759.1|205892.3|205742.3|205910.7|205760.7|205888.2|205738.2|31
1640784340000|2021-12-29 13:25:40|205893.3|205743.3|205888.1|205738.1|205894.3|205744.3|205885.9|205735.9|31
1640784350000|2021-12-29 13:25:50|205886.7|205736.7|205887.2|205737.2|205892|205742|205886.5|205736.5|26
1640784360000|2021-12-29 13:26:00|205888.4|205738.4|205911.6|205761.6|205916.6|205766.6|205888.4|205738.4|25
1640784370000|2021-12-29 13:26:10|205912.9|205762.9|205902|205752|205912.9|205762.9|205899.8|205749.8|28
1640784380000|2021-12-29 13:26:20|205893.5|205743.5|205895.7|205745.7|205898.3|205748.3|205888.9|205738.9|30
1640784390000|2021-12-29 13:26:30|205894.9|205744.9|205882.9|205732.9|205896.5|205746.5|205882.9|205732.9|25
1640784400000|2021-12-29 13:26:40|205884.9|205734.9|205886.5|205736.5|205890.4|205740.4|205883.8|205733.8|23
1640784410000|2021-12-29 13:26:50|205887.3|205737.3|205891.7|205741.7|205895.2|205745.2|205883.6|205733.6|24
1640784420000|2021-12-29 13:27:00|205893.6|205743.6|205890.6|205740.6|205897.7|205747.7|205890.6|205740.6|21
1640784430000|2021-12-29 13:27:10|205893.4|205743.4|205881.9|205731.9|205893.4|205743.4|205880.4|205730.4|24
1640784440000|2021-12-29 13:27:20|205881|205731|205887.3|205737.3|205894.7|205744.7|205875.7|205725.7|28
1640784450000|2021-12-29 13:27:30|205887.6|205737.6|205885.9|205735.9|205887.6|205737.6|205880.4|205730.4|21
1640784460000|2021-12-29 13:27:40|205885.8|205735.8|205885.2|205735.2|205886.1|205736.1|205884|205734|12
1640784470000|2021-12-29 13:27:50|205885.8|205735.8|205882|205732|205888.4|205738.4|205882|205732|19
1640784480000|2021-12-29 13:28:00|205883.9|205733.9|205887.3|205737.3|205889.1|205739.1|205883.1|205733.1|25
1640784490000|2021-12-29 13:28:10|205885.7|205735.7|205880.7|205730.7|205887.7|205737.7|205880.7|205730.7|28
1640784500000|2021-12-29 13:28:20|205880.8|205730.8|205876.7|205726.7|205881.7|205731.7|205868.3|205718.3|25
1640784510000|2021-12-29 13:28:30|205874.3|205724.3|205864.8|205714.8|205878.9|205728.9|205863.6|205713.6|29
1640784520000|2021-12-29 13:28:40|205790.3|205740.3|205785.1|205735.1|205835.2|205740.3|205771.8|205675.5|28
1640784530000|2021-12-29 13:28:50|205786.8|205736.8|205839.2|205689.2|205844.3|205736.8|205782.9|205688.9|17
1640784540000|2021-12-29 13:29:00|205848.1|205698.1|205840.2|205690.2|205848.1|205698.1|205834.2|205684.2|19
1640784550000|2021-12-29 13:29:10|205838.9|205688.9|205840.4|205690.4|205842.8|205692.8|205838.7|205688.7|15
1640784560000|2021-12-29 13:29:20|205839.9|205689.9|205838.6|205688.6|205839.9|205689.9|205838.4|205688.4|11
1640784570000|2021-12-29 13:29:30|205838.5|205688.5|205839.5|205689.5|205840.3|205690.3|205831.9|205681.9|18
1640784580000|2021-12-29 13:29:40|205836.9|205686.9|205842.6|205692.6|205847.9|205697.9|205836.1|205686.1|19
1640784590000|2021-12-29 13:29:50|205840.5|205690.5|205840.5|205690.5|205843.9|205693.9|205838.5|205688.5|21
1640784600000|2021-12-29 13:30:00|205842.9|205692.9|205836.4|205686.4|205842.9|205692.9|205836.4|205686.4|15
1640784610000|2021-12-29 13:30:10|205836.2|205686.2|205844.4|205694.4|205844.4|205694.4|205829.5|205679.5|24
1640784620000|2021-12-29 13:30:20|205841.1|205691.1|205841.3|205691.3|205842.9|205692.9|205836.8|205686.8|17
1640784630000|2021-12-29 13:30:30|205840.9|205690.9|205842.8|205692.8|205847.4|205697.4|205834.7|205684.7|18
1640784640000|2021-12-29 13:30:40|205842.9|205692.9|205846.7|205696.7|205847.8|205697.8|205840.4|205690.4|15
1640784650000|2021-12-29 13:30:50|205847.5|205697.5|205846.3|205696.3|205848|205698|205844.4|205694.4|17
1640784660000|2021-12-29 13:31:00|205847.5|205697.5|205843.9|205693.9|205847.9|205697.9|205843.9|205693.9|19
1640784670000|2021-12-29 13:31:10|205846|205696|205843.3|205693.3|205846.4|205696.4|205841.4|205691.4|18
1640784680000|2021-12-29 13:31:20|205844.1|205694.1|205842.4|205692.4|205847.2|205697.2|205842.4|205692.4|12
1640784690000|2021-12-29 13:31:30|205842.1|205692.1|205847.8|205697.8|205853.2|205703.2|205842.1|205692.1|30
1640784700000|2021-12-29 13:31:40|205846.8|205696.8|205846.7|205696.7|205849.9|205699.9|205835.9|205685.9|25
1640784710000|2021-12-29 13:31:50|205845.5|205695.5|205842.1|205692.1|205847.1|205697.1|205839.3|205689.3|20
1640784720000|2021-12-29 13:32:00|205842.9|205692.9|205843.6|205693.6|205847.9|205741.6|205789.6|205683.1|31
1640784730000|2021-12-29 13:32:10|205844.7|205694.7|205841.7|205691.7|205846.2|205696.2|205841.5|205691.5|26
1640784740000|2021-12-29 13:32:20|205842.1|205692.1|205844.6|205694.6|205846.3|205696.3|205842.1|205692.1|24
1640784750000|2021-12-29 13:32:30|205845.2|205695.2|205837.6|205687.6|205846.2|205696.2|205837.6|205687.6|28
1640784760000|2021-12-29 13:32:40|205837.3|205687.3|205836.7|205686.7|205837.3|205687.3|205836.5|205686.5|9
1640784770000|2021-12-29 13:32:50|205836.6|205686.6|205839.9|205689.9|205841.7|205691.7|205836.6|205686.6|17
1640784780000|2021-12-29 13:33:00|205839.8|205689.8|205850.6|205700.6|205850.6|205700.6|205837.3|205687.3|28
1640784790000|2021-12-29 13:33:10|205849.9|205699.9|205838.9|205688.9|205849.9|205699.9|205837|205687|26
1640784800000|2021-12-29 13:33:20|205841.2|205691.2|205848.8|205698.8|205850.9|205700.9|205841.1|205691.1|23
1640784810000|2021-12-29 13:33:30|205848.7|205698.7|205840.1|205690.1|205848.7|205698.7|205839.7|205689.7|23
1640784820000|2021-12-29 13:33:40|205839.8|205689.8|205830.3|205680.3|205841.5|205691.5|205827.9|205677.9|16
1640784830000|2021-12-29 13:33:50|205832.8|205682.8|205832.2|205682.2|205836.5|205686.5|205832.2|205682.2|17
1640784840000|2021-12-29 13:34:00|205832|205682|205804.1|205654.1|205832|205682|205803.1|205653.1|27
1640784850000|2021-12-29 13:34:10|205803.5|205653.5|205801.3|205651.3|205807.2|205657.2|205790.2|205640.2|19
1640784860000|2021-12-29 13:34:20|205799.6|205649.6|205804.5|205654.5|205807.5|205657.5|205796.3|205646.3|19
1640784870000|2021-12-29 13:34:30|205804.4|205654.4|205800.2|205650.2|205807|205657|205798.5|205648.5|26
1640784880000|2021-12-29 13:34:40|205800|205650|205802.9|205652.9|205805.3|205655.3|205800|205650|23
1640784890000|2021-12-29 13:34:50|205802.4|205652.4|205788.2|205638.2|205802.4|205652.4|205788.2|205638.2|19
1640784900000|2021-12-29 13:35:00|205787.2|205637.2|205790|205640|205790|205640|205783.6|205633.6|24
1640784910000|2021-12-29 13:35:10|205788|205638|205787.8|205637.8|205788.8|205638.8|205787.7|205637.7|14
1640784920000|2021-12-29 13:35:20|205785|205635|205799.4|205649.4|205801.2|205651.2|205785|205635|23
1640784930000|2021-12-29 13:35:30|205801|205651|205802|205652|205805|205655|205798.4|205648.4|22
1640784940000|2021-12-29 13:35:40|205803.6|205653.6|205803.4|205653.4|205803.6|205653.6|205797.8|205647.8|30
1640784950000|2021-12-29 13:35:50|205803.1|205653.1|205809.2|205659.2|205812.1|205662.1|205801.6|205651.6|25
1640784960000|2021-12-29 13:36:00|205810.6|205660.6|205806.4|205656.4|205811.4|205661.4|205805.8|205655.8|27
1640784970000|2021-12-29 13:36:10|205805.8|205655.8|205808.3|205658.3|205809.5|205659.5|205804.4|205654.4|24
1640784980000|2021-12-29 13:36:20|205807.8|205657.8|205805.8|205655.8|205808.4|205658.4|205804.6|205654.6|29
1640784990000|2021-12-29 13:36:30|205805.9|205655.9|205804|205654|205807.1|205657.1|205802.9|205652.9|25
1640785000000|2021-12-29 13:36:40|205804.7|205654.7|205803.2|205653.2|205804.9|205654.9|205794.2|205644.2|25
1640785010000|2021-12-29 13:36:50|205799.9|205649.9|205801.3|205651.3|205806.1|205656.1|205799.9|205649.9|28
1640785020000|2021-12-29 13:37:00|205802.1|205652.1|205800.6|205650.6|205803.3|205653.3|205800.1|205650.1|30
1640785030000|2021-12-29 13:37:10|205800.5|205650.5|205805.6|205655.6|205805.6|205655.6|205799.5|205649.5|32
1640785040000|2021-12-29 13:37:20|205805.1|205655.1|205804.5|205654.5|205806.1|205656.1|205796.9|205646.9|29
1640785050000|2021-12-29 13:37:30|205805.5|205655.5|205800|205650|205806.2|205656.2|205799.4|205649.4|30
1640785060000|2021-12-29 13:37:40|205801.3|205651.3|205826.5|205676.5|205832|205682|205800.9|205650.9|31
1640785070000|2021-12-29 13:37:50|205827.5|205677.5|205829.7|205679.7|205831.2|205681.2|205817.4|205667.4|27
1640785080000|2021-12-29 13:38:00|205830|205680|205823.6|205673.6|205831.3|205681.3|205819.3|205669.3|31
1640785090000|2021-12-29 13:38:10|205825.2|205675.2|205827.3|205677.3|205828.4|205678.4|205823.2|205673.2|28
1640785100000|2021-12-29 13:38:20|205826.6|205676.6|205822.7|205672.7|205829.1|205679.1|205822.3|205672.3|17
1640785110000|2021-12-29 13:38:30|205824.6|205674.6|205914|205764|205919.5|205769.5|205820.2|205670.2|33
1640785120000|2021-12-29 13:38:40|205913.8|205763.8|205958.4|205808.4|205967.3|205817.3|205909.6|205759.6|31
1640785130000|2021-12-29 13:38:50|205955.7|205805.7|205940.1|205790.1|205955.7|205805.7|205921.1|205771.1|27
1640785140000|2021-12-29 13:39:00|205938.9|205788.9|205927.3|205777.3|205940.8|205790.8|205912.8|205762.8|36
1640785150000|2021-12-29 13:39:10|205926.7|205776.7|205870.1|205720.1|205928.5|205778.5|205867.4|205717.4|35
1640785160000|2021-12-29 13:39:20|205870.2|205720.2|205865.7|205715.7|205873.7|205723.7|205863.8|205713.8|26
1640785170000|2021-12-29 13:39:30|205865.9|205715.9|205875.6|205725.6|205883.5|205733.5|205865.9|205715.9|31
1640785180000|2021-12-29 13:39:40|205867.3|205717.3|205866.3|205716.3|205870.6|205720.6|205863.3|205713.3|34
1640785190000|2021-12-29 13:39:50|205866.6|205716.6|205870|205720|205871|205721|205864.7|205714.7|27
1640785200000|2021-12-29 13:40:00|205870.1|205720.1|205865.2|205715.2|205875.8|205725.8|205861.5|205711.5|32
1640785210000|2021-12-29 13:40:10|205870.5|205720.5|205887.5|205737.5|205890.2|205740.2|205870.5|205720.5|30
1640785220000|2021-12-29 13:40:20|205888.1|205738.1|205878.2|205728.2|205889.5|205739.5|205876.2|205726.2|29
1640785230000|2021-12-29 13:40:30|205878.5|205728.5|205879.5|205729.5|205880.2|205730.2|205876.2|205726.2|33
1640785240000|2021-12-29 13:40:40|205879.1|205729.1|205886.1|205736.1|205886.1|205736.1|205875.8|205725.8|40
1640785250000|2021-12-29 13:40:50|205885.4|205735.4|205960.2|205810.2|205960.7|205810.7|205883.7|205733.7|29
1640785260000|2021-12-29 13:41:00|205960.5|205810.5|205971.1|205821.1|205972.9|205822.9|205955.1|205805.1|28
1640785270000|2021-12-29 13:41:10|205971.3|205821.3|205944.1|205794.1|205975.9|205825.9|205917.9|205767.9|36
1640785280000|2021-12-29 13:41:20|205943.2|205793.2|205950.4|205800.4|205950.4|205800.4|205942.3|205792.3|29
1640785290000|2021-12-29 13:41:30|205950.9|205800.9|205957.5|205807.5|205958.3|205808.3|205950.9|205800.9|19
1640785300000|2021-12-29 13:41:40|205957.6|205807.6|205959.7|205809.7|205959.7|205809.7|205954.6|205804.6|21
1640785310000|2021-12-29 13:41:50|205958.7|205808.7|205953.4|205803.4|205958.7|205808.7|205952.7|205802.7|23
1640785320000|2021-12-29 13:42:00|205953.7|205803.7|205952.6|205802.6|205954.1|205804.1|205952.1|205802.1|19
1640785330000|2021-12-29 13:42:10|205952.8|205802.8|205953.2|205803.2|205954.1|205804.1|205952.4|205802.4|16
1640785340000|2021-12-29 13:42:20|205956.6|205806.6|205953.2|205803.2|205956.6|205806.6|205952.6|205802.6|18
1640785350000|2021-12-29 13:42:30|205952.9|205802.9|205951.4|205801.4|205954.7|205804.7|205951.4|205801.4|18
1640785360000|2021-12-29 13:42:40|205953.2|205803.2|205953.9|205803.9|205953.9|205803.9|205952.4|205802.4|16
1640785370000|2021-12-29 13:42:50|205953.4|205803.4|205958.2|205808.2|205960.1|205810.1|205952.7|205802.7|22
1640785380000|2021-12-29 13:43:00|205957.7|205807.7|205963.7|205813.7|205963.7|205813.7|205956.5|205806.5|21
1640785390000|2021-12-29 13:43:10|205964.7|205814.7|205963|205813|205966.7|205816.7|205962.7|205812.7|25
1640785400000|2021-12-29 13:43:20|205964.4|205814.4|205962.3|205812.3|205967.8|205817.8|205962.3|205812.3|24
1640785410000|2021-12-29 13:43:30|205963.4|205813.4|205962.1|205812.1|205964.5|205814.5|205961.7|205811.7|25
1640785420000|2021-12-29 13:43:40|205961.8|205811.8|205959.4|205809.4|205962.9|205812.9|205958.7|205808.7|20
1640785430000|2021-12-29 13:43:50|205959.3|205809.3|205958.4|205808.4|205963.9|205813.9|205958|205808|26
1640785440000|2021-12-29 13:44:00|205959.1|205809.1|206022.4|205872.4|206023.2|205873.2|205959.1|205809.1|31
1640785450000|2021-12-29 13:44:10|206009.9|205859.9|206023.3|205873.3|206038|205888|205993|205843|35
1640785460000|2021-12-29 13:44:20|206016.5|205866.5|206043.5|205893.5|206048.3|205898.3|206012|205862|38
1640785470000|2021-12-29 13:44:30|206040.7|205890.7|206035|205885|206046.8|205896.8|206023.2|205873.2|31
1640785480000|2021-12-29 13:44:40|206036.6|205886.6|206043.1|205893.1|206047.4|205897.4|206033.1|205883.1|35
1640785490000|2021-12-29 13:44:50|206042.2|205892.2|206044.8|205894.8|206045.1|205895.1|206027.3|205877.3|28
1640785500000|2021-12-29 13:45:00|206043.6|205893.6|206086.8|205936.8|206111.1|205961.1|206042.1|205892.1|38
1640785510000|2021-12-29 13:45:10|206087|205937|206101.6|205951.6|206104.8|205954.8|206087|205937|32
1640785520000|2021-12-29 13:45:20|206103|205953|206049|205899|206104|205954|206025.6|205875.6|32
1640785530000|2021-12-29 13:45:30|206048.3|205898.3|206043.6|205893.6|206057.3|205907.3|206032.2|205882.2|34
1640785540000|2021-12-29 13:45:40|206045|205895|206059.5|205909.5|206061.9|205911.9|206042.6|205892.6|37
1640785550000|2021-12-29 13:45:50|206055.8|205905.8|206058.2|205908.2|206059.4|205909.4|206054|205904|31
1640785560000|2021-12-29 13:46:00|206058.9|205908.9|206051.9|205901.9|206061.5|205911.5|206050.3|205900.3|31
1640785570000|2021-12-29 13:46:10|206052.4|205902.4|206067.1|205917.1|206070.9|205920.9|206051.7|205901.7|29
1640785580000|2021-12-29 13:46:20|206069.1|205919.1|206075.1|205925.1|206077.9|205927.9|206062.4|205912.4|33
1640785590000|2021-12-29 13:46:30|206074.8|205924.8|206061.1|205911.1|206078.1|205928.1|206061.1|205911.1|35
1640785600000|2021-12-29 13:46:40|206064.2|205914.2|206067.2|205917.2|206070.3|205920.3|206058.8|205908.8|38
1640785610000|2021-12-29 13:46:50|206067.9|205917.9|206036.8|205886.8|206068.3|205918.3|206033.5|205883.5|36
1640785620000|2021-12-29 13:47:00|206035.6|205885.6|206036.8|205886.8|206039.9|205889.9|206035.6|205885.6|21
1640785630000|2021-12-29 13:47:10|206036.7|205886.7|206036.2|205886.2|206036.9|205886.9|206035.5|205885.5|12
1640785640000|2021-12-29 13:47:20|206035.5|205885.5|206038|205888|206038|205888|206035.4|205885.4|21
1640785650000|2021-12-29 13:47:30|206037.6|205887.6|206032.4|205882.4|206038.2|205888.2|206027.5|205877.5|24
1640785660000|2021-12-29 13:47:40|206030.1|205880.1|206031.5|205881.5|206032.2|205882.2|206029.9|205879.9|18
1640785670000|2021-12-29 13:47:50|206031.6|205881.6|206031.1|205881.1|206033.5|205883.5|206029.8|205879.8|22
1640785680000|2021-12-29 13:48:00|206032.1|205882.1|206032.3|205882.3|206037.3|205887.3|206030.6|205880.6|16
1640785690000|2021-12-29 13:48:10|206031.4|205881.4|206055.9|205905.9|206055.9|205935.3|205985.3|205879.3|13
1640785700000|2021-12-29 13:48:20|206062.6|205912.6|206076.7|205926.7|206076.7|205926.7|206058.9|205908.9|30
1640785710000|2021-12-29 13:48:30|206075.6|205925.6|206075.2|205925.2|206075.6|205925.6|206065.3|205915.3|19
1640785720000|2021-12-29 13:48:40|206069.4|205919.4|206075.9|205925.9|206076.7|205926.7|206068.9|205918.9|23
1640785730000|2021-12-29 13:48:50|206074.9|205924.9|206042.5|205892.5|206074.9|205924.9|206031.7|205881.7|21
1640785740000|2021-12-29 13:49:00|206039.6|205889.6|206033|205883|206046.4|205896.4|206031.8|205881.8|37
1640785750000|2021-12-29 13:49:10|206032.9|205882.9|206032.3|205882.3|206038.2|205888.2|206032.3|205882.3|21
1640785760000|2021-12-29 13:49:20|206032.5|205882.5|206034.3|205884.3|206034.9|205884.9|206031.8|205881.8|25
1640785770000|2021-12-29 13:49:30|206033.4|205883.4|206033.3|205883.3|206036.1|205886.1|206017.4|205867.4|30
1640785780000|2021-12-29 13:49:40|206031.4|205881.4|206033.5|205883.5|206038.4|205888.4|206031.4|205881.4|27
1640785790000|2021-12-29 13:49:50|206032.6|205882.6|206029.4|205879.4|206036.4|205886.4|206026.3|205876.3|25
1640785800000|2021-12-29 13:50:00|206032|205882|206027.3|205877.3|206034.8|205884.8|206027.3|205877.3|23
1640785810000|2021-12-29 13:50:10|206031.7|205881.7|206031.2|205881.2|206035.8|205885.8|206022.1|205872.1|25
1640785820000|2021-12-29 13:50:20|206027.5|205877.5|206026.8|205876.8|206038.4|205888.4|206026.7|205876.7|32
1640785830000|2021-12-29 13:50:30|206026.1|205876.1|206030.8|205880.8|206030.9|205880.9|206024.1|205874.1|19
1640785840000|2021-12-29 13:50:40|206030.1|205880.1|206039.2|205889.2|206048.3|205898.3|206030.1|205880.1|29
1640785850000|2021-12-29 13:50:50|206038.7|205888.7|206038.3|205888.3|206039.6|205889.6|206033.5|205883.5|34
1640785860000|2021-12-29 13:51:00|206039.9|205889.9|206075|205925|206077.3|205927.3|206033.1|205883.1|29
1640785870000|2021-12-29 13:51:10|206075.3|205925.3|206078.4|205928.4|206082.1|205932.1|206061.2|205911.2|33
1640785880000|2021-12-29 13:51:20|206085.2|205935.2|206078.8|205928.8|206088.8|205938.8|206078.5|205928.5|24
1640785890000|2021-12-29 13:51:30|206081.2|205931.2|206075|205925|206084.5|205934.5|206075|205925|28
1640785900000|2021-12-29 13:51:40|206077.6|205927.6|206066.7|205916.7|206077.6|205927.6|206057.3|205907.3|35
1640785910000|2021-12-29 13:51:50|206066.6|205916.6|206081.5|205931.5|206083.5|205933.5|206066|205916|31
1640785920000|2021-12-29 13:52:00|206081.9|205931.9|206089|205939|206102.2|205952.2|206080.5|205930.5|32
1640785930000|2021-12-29 13:52:10|206090.3|205940.3|206086.3|205936.3|206090.9|205940.9|206082.4|205932.4|32
1640785940000|2021-12-29 13:52:20|206089.3|205939.3|206085.3|205935.3|206094|205944|206084.3|205934.3|28
1640785950000|2021-12-29 13:52:30|206084.7|205934.7|206080.8|205930.8|206087.5|205937.5|206074.5|205924.5|32
1640785960000|2021-12-29 13:52:40|206077.6|205927.6|206035.8|205885.8|206078.4|205928.4|206029.7|205879.7|33
1640785970000|2021-12-29 13:52:50|206037.4|205887.4|206029.8|205879.8|206037.4|205887.4|206029.8|205879.8|23
1640785980000|2021-12-29 13:53:00|206029.7|205879.7|206029.2|205879.2|206032.4|205882.4|206026.1|205876.1|24
1640785990000|2021-12-29 13:53:10|206029|205879|206028|205878|206030.5|205880.5|206022.5|205872.5|32
1640786000000|2021-12-29 13:53:20|206031.8|205881.8|206059|205909|206059|205909|206029|205879|35
1640786010000|2021-12-29 13:53:30|206059.9|205909.9|206049.8|205899.8|206059.9|205909.9|206047.6|205897.6|29
1640786020000|2021-12-29 13:53:40|206050.3|205900.3|206055|205905|206058.9|205908.9|206047.1|205897.1|28
1640786030000|2021-12-29 13:53:50|206055.2|205905.2|206056.1|205906.1|206057|205907|206053|205903|23
1640786040000|2021-12-29 13:54:00|206055.1|205905.1|206052.1|205902.1|206055.1|205905.1|206049.3|205899.3|27
1640786050000|2021-12-29 13:54:10|206053.3|205903.3|206053.8|205903.8|206055.8|205905.8|206051.2|205901.2|21
1640786060000|2021-12-29 13:54:20|206053|205903|206051.8|205901.8|206053.7|205903.7|206050.9|205900.9|19
1640786070000|2021-12-29 13:54:30|206051.7|205901.7|206053.4|205903.4|206058.7|205908.7|206050.9|205900.9|28
1640786080000|2021-12-29 13:54:40|206052.9|205902.9|206056.1|205906.1|206060.1|205910.1|206052.3|205902.3|27
1640786090000|2021-12-29 13:54:50|206055.9|205905.9|206054.7|205904.7|206057.3|205907.3|206053|205903|29
1640786100000|2021-12-29 13:55:00|206053.2|205903.2|206041.3|205891.3|206054.7|205904.7|206041.3|205891.3|23
1640786110000|2021-12-29 13:55:10|206039.3|205889.3|206039.8|205889.8|206044.1|205894.1|206037.9|205887.9|31
1640786120000|2021-12-29 13:55:20|206038.9|205888.9|206028.5|205878.5|206039.7|205889.7|206028.5|205878.5|33
1640786130000|2021-12-29 13:55:30|206030.7|205880.7|206030.7|205880.7|206031.8|205881.8|206028.3|205878.3|23
1640786140000|2021-12-29 13:55:40|206031.7|205881.7|206037|205887|206037.2|205887.2|206029.2|205879.2|20
1640786150000|2021-12-29 13:55:50|206036.6|205886.6|206029.2|205879.2|206037|205887|206026.9|205876.9|23
1640786160000|2021-12-29 13:56:00|206029|205879|206031.1|205881.1|206031.8|205881.8|206025.9|205875.9|22
1640786170000|2021-12-29 13:56:10|206029.9|205879.9|205988.5|205838.5|206029.9|205879.9|205979.6|205829.6|35
1640786180000|2021-12-29 13:56:20|205988.2|205838.2|205922.3|205872.3|206014|205904|205922.3|205835.2|32
1640786190000|2021-12-29 13:56:30|205920.8|205870.8|205920.2|205870.2|205973.1|205871.7|205912.7|205816.1|34
1640786200000|2021-12-29 13:56:40|205918.1|205868.1|205896.3|205846.3|205961.3|205868.6|205893.1|205790.1|37
1640786210000|2021-12-29 13:56:50|205895.9|205845.9|205946.4|205796.4|205946.4|205848.7|205893.7|205796.1|31
1640786220000|2021-12-29 13:57:00|205951.1|205801.1|205955.6|205805.6|205955.7|205859|205904.4|205796.4|21
1640786230000|2021-12-29 13:57:10|205954.1|205804.1|205949.5|205799.5|205954.8|205804.8|205942.7|205792.7|26
1640786240000|2021-12-29 13:57:20|205948.5|205798.5|205914|205764|205948.5|205798.5|205901.4|205751.4|37
1640786250000|2021-12-29 13:57:30|205916.1|205766.1|205895.9|205745.9|205918.3|205768.3|205880.2|205730.2|36
1640786260000|2021-12-29 13:57:40|205895.2|205745.2|205894.9|205744.9|205895.4|205745.4|205891.5|205741.5|28
1640786270000|2021-12-29 13:57:50|205893|205743|205861.9|205711.9|205893|205743|205861.9|205711.9|30
1640786280000|2021-12-29 13:58:00|205860.5|205710.5|205867.3|205717.3|205868.8|205718.8|205858.4|205708.4|22
1640786290000|2021-12-29 13:58:10|205868.1|205718.1|205866|205716|205868.5|205718.5|205863.6|205713.6|23
1640786300000|2021-12-29 13:58:20|205867.1|205717.1|205874.8|205724.8|205878.5|205728.5|205864.1|205714.1|25
1640786310000|2021-12-29 13:58:30|205873|205723|205872.9|205722.9|205875.4|205725.4|205872.8|205722.8|22
1640786320000|2021-12-29 13:58:40|205872.2|205722.2|205874.7|205724.7|205880.6|205730.6|205870.3|205720.3|24
1640786330000|2021-12-29 13:58:50|205875.6|205725.6|205863.9|205713.9|205876.8|205726.8|205863.9|205713.9|21
1640786340000|2021-12-29 13:59:00|205859.2|205709.2|205866.3|205716.3|205872|205722|205859.2|205709.2|18
1640786350000|2021-12-29 13:59:10|205849.5|205699.5|205857.4|205707.4|205865|205715|205841.5|205691.5|29
1640786360000|2021-12-29 13:59:20|205854.5|205704.5|205859.4|205709.4|205862.8|205712.8|205854.5|205704.5|24
1640786370000|2021-12-29 13:59:30|205859.8|205709.8|205859|205709|205861.5|205711.5|205858.3|205708.3|19
1640786380000|2021-12-29 13:59:40|205858.9|205708.9|205858.9|205708.9|205860|205710|205856.5|205706.5|19
1640786390000|2021-12-29 13:59:50|205858.7|205708.7|205865.4|205715.4|205865.4|205715.4|205856.7|205706.7|21
1640786400000|2021-12-29 14:00:00|205867.4|205717.4|205900.3|205750.3|205904.2|205754.2|205867.2|205717.2|36
1640786410000|2021-12-29 14:00:10|205899.3|205749.3|205899|205749|205907.5|205757.5|205892|205742|38
1640786420000|2021-12-29 14:00:20|205903.7|205753.7|205869.3|205719.3|205903.7|205782.3|205832.3|205716.1|39
1640786430000|2021-12-29 14:00:30|205869.7|205719.7|205865.1|205715.1|205871.3|205721.3|205863.7|205713.7|30
1640786440000|2021-12-29 14:00:40|205864.6|205714.6|205814.1|205764.1|205864.6|205764.9|205810.1|205713.7|16
1640786450000|2021-12-29 14:00:50|205817.1|205767.1|205886.4|205736.4|205892.3|205787|205816.9|205715.9|28
1640786460000|2021-12-29 14:01:00|205882.6|205732.6|205865.1|205715.1|205889.1|205739.1|205864.7|205714.7|35
1640786470000|2021-12-29 14:01:10|205859.4|205709.4|205806.3|205756.3|205869|205757|205806.3|205700.8|34
1640786480000|2021-12-29 14:01:20|205803|205753|205860.8|205710.8|205862.7|205753.9|205800.2|205693.9|32
1640786490000|2021-12-29 14:01:30|205856.5|205706.5|205845.9|205695.9|205858.4|205749.4|205799.4|205685.5|28
1640786500000|2021-12-29 14:01:40|205847.9|205697.9|205847.8|205697.8|205853.1|205737|205785.1|205683.7|30
1640786510000|2021-12-29 14:01:50|205849.8|205699.8|205850.8|205700.8|205854|205704|205848.5|205698.5|33
1640786520000|2021-12-29 14:02:00|205851.4|205701.4|205842.5|205692.5|205852.6|205702.6|205842.5|205692.5|24
1640786530000|2021-12-29 14:02:10|205843.2|205693.2|205864.6|205714.6|205865.5|205715.5|205841.8|205691.8|31
1640786540000|2021-12-29 14:02:20|205863.6|205713.6|205861.2|205711.2|205867.5|205717.5|205859.1|205709.1|33
1640786550000|2021-12-29 14:02:30|205860.7|205710.7|205851.9|205701.9|205863.5|205713.5|205851.9|205701.9|28
1640786560000|2021-12-29 14:02:40|205857.7|205707.7|205862.2|205712.2|205862.2|205712.2|205856.9|205706.9|30
1640786570000|2021-12-29 14:02:50|205861.5|205711.5|205859.3|205709.3|205864.5|205714.5|205859.3|205709.3|23
1640786580000|2021-12-29 14:03:00|205860.1|205710.1|205838.9|205688.9|205860.1|205710.1|205836.7|205686.7|38
1640786590000|2021-12-29 14:03:10|205838|205688|205841.6|205691.6|205845|205695|205837.4|205687.4|29
1640786600000|2021-12-29 14:03:20|205846.1|205696.1|205842.5|205692.5|205847.7|205697.7|205831.2|205681.2|30
1640786610000|2021-12-29 14:03:30|205840.6|205690.6|205838|205688|205865|205715|205838|205688|33
1640786620000|2021-12-29 14:03:40|205839.7|205689.7|205855.2|205705.2|205865.2|205715.2|205839.7|205689.7|31
1640786630000|2021-12-29 14:03:50|205855.1|205705.1|205850.4|205700.4|205855.1|205705.1|205847.4|205697.4|34
1640786640000|2021-12-29 14:04:00|205851|205701|205850.3|205700.3|205855.1|205705.1|205850.1|205700.1|30
1640786650000|2021-12-29 14:04:10|205850.1|205700.1|205850.6|205700.6|205852.4|205702.4|205848.9|205698.9|26
1640786660000|2021-12-29 14:04:20|205849.7|205699.7|205822.2|205672.2|205852.2|205702.2|205822.2|205672.2|28
1640786670000|2021-12-29 14:04:30|205822.1|205672.1|205816.9|205666.9|205827.8|205677.8|205813.1|205663.1|35
1640786680000|2021-12-29 14:04:40|205815.4|205665.4|205810.3|205660.3|205816.2|205666.2|205809.5|205659.5|31
1640786690000|2021-12-29 14:04:50|205808.9|205658.9|205805.8|205655.8|205809.2|205659.2|205804.8|205654.8|24
1640786700000|2021-12-29 14:05:00|205805.6|205655.6|205801.1|205651.1|205807|205657|205799|205649|18
1640786710000|2021-12-29 14:05:10|205801.4|205651.4|205802.7|205652.7|205806.2|205656.2|205801.4|205651.4|21
1640786720000|2021-12-29 14:05:20|205802.9|205652.9|205813.8|205663.8|205815|205665|205800.8|205650.8|23
1640786730000|2021-12-29 14:05:30|205815|205665|205805.3|205655.3|205815|205665|205805.3|205655.3|28
1640786740000|2021-12-29 14:05:40|205810.7|205660.7|205807.7|205657.7|205811.2|205661.2|205804.7|205654.7|21
1640786750000|2021-12-29 14:05:50|205807.9|205657.9|205790.8|205640.8|205809.7|205659.7|205790.8|205640.8|19
1640786760000|2021-12-29 14:06:00|205790.7|205640.7|205800.9|205650.9|205802.2|205652.2|205790.7|205640.7|26
1640786770000|2021-12-29 14:06:10|205800.7|205650.7|205799.4|205649.4|205803.3|205653.3|205798.9|205648.9|22
1640786780000|2021-12-29 14:06:20|205799.1|205649.1|205796.5|205646.5|205799.1|205649.1|205795.3|205645.3|20
1640786790000|2021-12-29 14:06:30|205795.8|205645.8|205799.4|205649.4|205802.7|205652.7|205795|205645|19
1640786800000|2021-12-29 14:06:40|205799.5|205649.5|205795.6|205645.6|205799.5|205649.5|205794.7|205644.7|20
1640786810000|2021-12-29 14:06:50|205799.9|205649.9|205799|205649|205800.9|205650.9|205794.7|205644.7|21
1640786820000|2021-12-29 14:07:00|205798.2|205648.2|205800.7|205650.7|205801.6|205651.6|205796.7|205646.7|18
1640786830000|2021-12-29 14:07:10|205801.2|205651.2|205798.5|205648.5|205801.2|205651.2|205797|205647|19
1640786840000|2021-12-29 14:07:20|205799.1|205649.1|205798.5|205648.5|205800|205650|205796.3|205646.3|16
1640786850000|2021-12-29 14:07:30|205796.4|205646.4|205807.3|205657.3|205811.1|205706|205756|205646.4|21
1640786860000|2021-12-29 14:07:40|205809.6|205659.6|205797.9|205647.9|205809.8|205711.5|205761.5|205646|25
1640786870000|2021-12-29 14:07:50|205798|205648|205801|205651|205804.8|205654.8|205796.9|205646.9|26
1640786880000|2021-12-29 14:08:00|205799.3|205649.3|205808.9|205658.9|205814.9|205664.9|205799.3|205649.3|27
1640786890000|2021-12-29 14:08:10|205809.5|205659.5|205797.7|205647.7|205810.6|205660.6|205797.5|205647.5|24
1640786900000|2021-12-29 14:08:20|205795.7|205645.7|205798.4|205648.4|205802.6|205652.6|205795.7|205645.7|26
1640786910000|2021-12-29 14:08:30|205798|205648|205802.3|205652.3|205803.6|205653.6|205798|205648|23
1640786920000|2021-12-29 14:08:40|205802.6|205652.6|205800|205650|205802.6|205652.6|205799.9|205649.9|20
1640786930000|2021-12-29 14:08:50|205799.8|205649.8|205805.3|205655.3|205805.3|205655.3|205797|205647|25
1640786940000|2021-12-29 14:09:00|205805.8|205655.8|205800.7|205650.7|205813.8|205663.8|205799.9|205649.9|28
1640786950000|2021-12-29 14:09:10|205801.6|205651.6|205829.9|205679.9|205833.6|205715.5|205763.2|205649.2|34
1640786960000|2021-12-29 14:09:20|205827.5|205677.5|205813.4|205663.4|205828.5|205678.5|205812.8|205662.8|28
1640786970000|2021-12-29 14:09:30|205814.1|205664.1|205812.3|205662.3|205814.4|205664.4|205810.2|205660.2|22
1640786980000|2021-12-29 14:09:40|205812.6|205662.6|205812.7|205662.7|205814.1|205664.1|205811.8|205661.8|20
1640786990000|2021-12-29 14:09:50|205813.3|205663.3|205813.7|205663.7|205814.5|205664.5|205811.3|205661.3|20
1640787000000|2021-12-29 14:10:00|205813.2|205663.2|205810.4|205660.4|205813.2|205663.2|205809.6|205659.6|25
1640787010000|2021-12-29 14:10:10|205810.3|205660.3|205811.1|205661.1|205812|205662|205809.9|205659.9|23
1640787020000|2021-12-29 14:10:20|205811.7|205661.7|205813|205663|205814|205664|205809.9|205659.9|23
1640787030000|2021-12-29 14:10:30|205813.2|205663.2|205807.5|205657.5|205813.5|205663.5|205807.5|205657.5|25
1640787040000|2021-12-29 14:10:40|205807.6|205657.6|205763|205613|205808.9|205658.9|205759.3|205609.3|20
1640787050000|2021-12-29 14:10:50|205763.4|205613.4|205726.1|205576.1|205763.4|205613.4|205722|205572|35
1640787060000|2021-12-29 14:11:00|205724.8|205574.8|205723.7|205573.7|205726.4|205576.4|205718.4|205568.4|28
1640787070000|2021-12-29 14:11:10|205723.2|205573.2|205736|205586|205737.5|205587.5|205723.2|205573.2|22
1640787080000|2021-12-29 14:11:20|205736.3|205586.3|205736.8|205586.8|205742.4|205592.4|205734.7|205584.7|20
1640787090000|2021-12-29 14:11:30|205737.3|205587.3|205740|205590|205740.2|205590.2|205736.2|205586.2|14
1640787100000|2021-12-29 14:11:40|205739|205589|205746|205596|205757.8|205607.8|205737.4|205587.4|28
1640787110000|2021-12-29 14:11:50|205746.2|205596.2|205728|205578|205748|205598|205728|205578|24
1640787120000|2021-12-29 14:12:00|205735.2|205585.2|205743.6|205593.6|205744|205594|205735.2|205585.2|25
1640787130000|2021-12-29 14:12:10|205743.8|205593.8|205721.9|205571.9|205743.8|205593.8|205719|205569|27
1640787140000|2021-12-29 14:12:20|205719|205569|205720.8|205570.8|205721.1|205571.1|205714.8|205564.8|27
1640787150000|2021-12-29 14:12:30|205720.9|205570.9|205690.1|205540.1|205721|205571|205684.2|205534.2|30
1640787160000|2021-12-29 14:12:40|205690.7|205540.7|205689.3|205539.3|205690.7|205540.7|205687.7|205537.7|19
1640787170000|2021-12-29 14:12:50|205689|205539|205663.1|205513.1|205690.2|205540.2|205647.6|205497.6|27
1640787180000|2021-12-29 14:13:00|205663.4|205513.4|205695.3|205545.3|205695.3|205570.7|205620.7|205513|30
1640787190000|2021-12-29 14:13:10|205697.3|205547.3|205704.9|205554.9|205717.5|205567.5|205697.3|205547.3|29
1640787200000|2021-12-29 14:13:20|205704.1|205554.1|205703.8|205553.8|205711|205561|205703.8|205553.8|17
1640787210000|2021-12-29 14:13:30|205704.1|205554.1|205648.6|205498.6|205708.9|205558.9|205643|205493|34
1640787220000|2021-12-29 14:13:40|205648.3|205498.3|205642.5|205492.5|205651.8|205501.8|205642.5|205492.5|24
1640787230000|2021-12-29 14:13:50|205642.1|205492.1|205639.4|205489.4|205647.3|205497.3|205638|205488|19
1640787240000|2021-12-29 14:14:00|205638.8|205488.8|205639.6|205489.6|205640.2|205490.2|205637.5|205487.5|18
1640787250000|2021-12-29 14:14:10|205641.7|205491.7|205644.3|205494.3|205646.5|205496.5|205641.7|205491.7|15
1640787260000|2021-12-29 14:14:20|205644.6|205494.6|205639.1|205489.1|205644.6|205494.6|205638.4|205488.4|15
1640787270000|2021-12-29 14:14:30|205639.9|205489.9|205640.6|205490.6|205642.4|205492.4|205638.1|205488.1|15
1640787280000|2021-12-29 14:14:40|205641.7|205491.7|205639.6|205489.6|205642.6|205492.6|205639|205489|23
1640787290000|2021-12-29 14:14:50|205636.2|205486.2|205637.2|205487.2|205638.4|205488.4|205632|205482|20
1640787300000|2021-12-29 14:15:00|205637.1|205487.1|205638.1|205488.1|205638.5|205488.5|205633.8|205483.8|18
1640787310000|2021-12-29 14:15:10|205635.9|205485.9|205673.3|205523.3|205674.7|205524.7|205633.8|205483.8|25
1640787320000|2021-12-29 14:15:20|205670.1|205520.1|205674.9|205524.9|205689.6|205539.6|205670.1|205520.1|24
1640787330000|2021-12-29 14:15:30|205677.5|205527.5|205675.2|205525.2|205679.5|205529.5|205674.4|205524.4|18
1640787340000|2021-12-29 14:15:40|205675.8|205525.8|205672.3|205522.3|205675.8|205525.8|205668.4|205518.4|21
1640787350000|2021-12-29 14:15:50|205670.2|205520.2|205690.7|205540.7|205697.9|205547.9|205668.7|205518.7|29
1640787360000|2021-12-29 14:16:00|205688.6|205538.6|205679.2|205529.2|205694.3|205544.3|205677.9|205527.9|23
1640787370000|2021-12-29 14:16:10|205678.2|205528.2|205677.8|205527.8|205680.2|205530.2|205676.3|205526.3|21
1640787380000|2021-12-29 14:16:20|205677.5|205527.5|205679.3|205529.3|205681.1|205531.1|205676.6|205526.6|16
1640787390000|2021-12-29 14:16:30|205680.9|205530.9|205693.5|205543.5|205700.3|205550.3|205680.5|205530.5|25
1640787400000|2021-12-29 14:16:40|205694|205544|205722.7|205572.7|205726.9|205576.9|205693.9|205543.9|21
1640787410000|2021-12-29 14:16:50|205719.4|205569.4|205716.5|205566.5|205721.9|205611.2|205661.2|205558.6|25
1640787420000|2021-12-29 14:17:00|205716.7|205566.7|205717.6|205567.6|205726.3|205576.3|205716.7|205566.7|18
1640787430000|2021-12-29 14:17:10|205717.8|205567.8|205718.5|205568.5|205719.4|205569.4|205717.2|205567.2|11
1640787440000|2021-12-29 14:17:20|205718.7|205568.7|205719.5|205569.5|205720.6|205570.6|205718.6|205568.6|8
1640787450000|2021-12-29 14:17:30|205723.6|205573.6|205721.2|205571.2|205723.6|205573.6|205720.8|205570.8|16
1640787460000|2021-12-29 14:17:40|205721.5|205571.5|205728.6|205578.6|205729.5|205579.5|205720|205570|20
1640787470000|2021-12-29 14:17:50|205729|205579|205718.7|205568.7|205730.7|205580.7|205718.7|205568.7|20
1640787480000|2021-12-29 14:18:00|205727.1|205577.1|205739.8|205589.8|205739.8|205589.8|205715|205565|23
1640787490000|2021-12-29 14:18:10|205745.4|205595.4|205743.7|205593.7|205745.4|205634.5|205684.5|205568.2|28
1640787500000|2021-12-29 14:18:20|205744.7|205594.7|205730.1|205580.1|205744.7|205594.7|205730.1|205580.1|21
1640787510000|2021-12-29 14:18:30|205755.8|205605.8|205747.9|205597.9|205758.7|205608.7|205747.5|205597.5|21
1640787520000|2021-12-29 14:18:40|205748.1|205598.1|205753.6|205603.6|205753.6|205603.6|205746.9|205596.9|17
1640787530000|2021-12-29 14:18:50|205752.7|205602.7|205727.1|205577.1|205755.5|205605.5|205721.4|205571.4|18
1640787540000|2021-12-29 14:19:00|205727.9|205577.9|205714|205564|205731.3|205581.3|205712.1|205562.1|24
1640787550000|2021-12-29 14:19:10|205716.8|205566.8|205719|205569|205721.5|205571.5|205713.5|205563.5|20
1640787560000|2021-12-29 14:19:20|205719.1|205569.1|205718.9|205568.9|205721.8|205571.8|205717.1|205567.1|18
1640787570000|2021-12-29 14:19:30|205718|205568|205714|205564|205720.5|205570.5|205712.1|205562.1|18
1640787580000|2021-12-29 14:19:40|205712.8|205562.8|205713.7|205563.7|205716.9|205566.9|205709.9|205559.9|21
1640787590000|2021-12-29 14:19:50|205714.2|205564.2|205718.7|205568.7|205726.3|205576.3|205712.2|205562.2|23
1640787600000|2021-12-29 14:20:00|205719.9|205569.9|205735.8|205585.8|205736|205586|205691.2|205541.2|27
1640787610000|2021-12-29 14:20:10|205733.6|205583.6|205819.5|205669.5|205819.5|205669.5|205731.6|205581.6|27
1640787620000|2021-12-29 14:20:20|205818.2|205668.2|205811|205661|205823.9|205673.9|205803.4|205653.4|32
1640787630000|2021-12-29 14:20:30|205807.7|205657.7|205812.9|205662.9|205812.9|205662.9|205795.5|205645.5|31
1640787640000|2021-12-29 14:20:40|205810.8|205660.8|205821.2|205671.2|205827.8|205677.8|205810.7|205660.7|25
1640787650000|2021-12-29 14:20:50|205820.1|205670.1|205831.3|205681.3|205831.3|205681.3|205820.1|205670.1|26
1640787660000|2021-12-29 14:21:00|205831.6|205681.6|205834.6|205684.6|205840.2|205690.2|205827.2|205677.2|29
1640787670000|2021-12-29 14:21:10|205834.5|205684.5|205826.6|205676.6|205838.5|205688.5|205820.1|205670.1|26
1640787680000|2021-12-29 14:21:20|205830.2|205680.2|205831.4|205681.4|205837.9|205687.9|205823.2|205673.2|37
1640787690000|2021-12-29 14:21:30|205829.7|205679.7|205814.6|205664.6|205833.3|205683.3|205809.3|205659.3|26
1640787700000|2021-12-29 14:21:40|205813.7|205663.7|205827.7|205677.7|205828.2|205678.2|205813.7|205663.7|25
1640787710000|2021-12-29 14:21:50|205829.1|205679.1|205825.4|205675.4|205830.9|205680.9|205825.2|205675.2|20
1640787720000|2021-12-29 14:22:00|205827.8|205677.8|205866.3|205716.3|205869.3|205719.3|205824|205674|24
1640787730000|2021-12-29 14:22:10|205865.9|205715.9|205863.4|205713.4|205867.4|205717.4|205860|205710|30
1640787740000|2021-12-29 14:22:20|205865.3|205715.3|205866.2|205716.2|205873.7|205723.7|205864.1|205714.1|22
1640787750000|2021-12-29 14:22:30|205863.6|205713.6|205900.2|205750.2|205900.2|205750.2|205861.2|205711.2|28
1640787760000|2021-12-29 14:22:40|205900.8|205750.8|205944.2|205794.2|205944.2|205794.2|205899.5|205749.5|33
1640787770000|2021-12-29 14:22:50|205941.2|205791.2|205929.4|205779.4|205943.5|205793.5|205921.4|205771.4|34
1640787780000|2021-12-29 14:23:00|205928.9|205778.9|205915.5|205765.5|205928.9|205813.4|205863.4|205760.5|23
1640787790000|2021-12-29 14:23:10|205912.4|205762.4|205941.9|205791.9|205946.9|205796.9|205912.4|205762.4|27
1640787800000|2021-12-29 14:23:20|205943.8|205793.8|205936.4|205786.4|205944.7|205794.7|205934.7|205784.7|26
1640787810000|2021-12-29 14:23:30|205936.1|205786.1|205915|205765|205937.4|205787.4|205913.4|205763.4|31
1640787820000|2021-12-29 14:23:40|205915.9|205765.9|205918.2|205768.2|205923.1|205773.1|205915.3|205765.3|19
1640787830000|2021-12-29 14:23:50|205918.1|205768.1|205930.4|205780.4|205939.2|205789.2|205917|205767|23
1640787840000|2021-12-29 14:24:00|205936.2|205786.2|205945.8|205795.8|205948|205798|205936.2|205786.2|33
1640787850000|2021-12-29 14:24:10|205944.4|205794.4|205935.4|205785.4|205944.8|205794.8|205930|205780|30
1640787860000|2021-12-29 14:24:20|205933.3|205783.3|205937.2|205787.2|205946|205796|205932.9|205782.9|23
1640787870000|2021-12-29 14:24:30|205938.1|205788.1|205939.3|205789.3|205943.8|205793.8|205938.1|205788.1|20
1640787880000|2021-12-29 14:24:40|205939.1|205789.1|205935.7|205785.7|205943.6|205793.6|205929.5|205779.5|25
1640787890000|2021-12-29 14:24:50|205937|205787|205939.3|205789.3|205941.8|205791.8|205931.6|205781.6|24
1640787900000|2021-12-29 14:25:00|205940.5|205790.5|205935.3|205785.3|205943.3|205793.3|205935.3|205785.3|28
1640787910000|2021-12-29 14:25:10|205934.3|205784.3|205936.8|205786.8|205938.4|205788.4|205933.4|205783.4|19
1640787920000|2021-12-29 14:25:20|205935.7|205785.7|205933.3|205783.3|205938|205788|205921.2|205771.2|18
1640787930000|2021-12-29 14:25:30|205933.8|205783.8|205946.4|205796.4|205948.3|205798.3|205933.8|205783.8|31
1640787940000|2021-12-29 14:25:40|205945|205795|205948|205798|205950.1|205800.1|205945|205795|25
1640787950000|2021-12-29 14:25:50|205947.7|205797.7|205946.1|205796.1|205952.4|205802.4|205945.6|205795.6|20
1640787960000|2021-12-29 14:26:00|205947.3|205797.3|205915.3|205765.3|205950|205800|205915.1|205765.1|23
1640787970000|2021-12-29 14:26:10|205920.8|205770.8|205915.8|205765.8|205921.4|205771.4|205915.4|205765.4|19
1640787980000|2021-12-29 14:26:20|205915.7|205765.7|205920.8|205770.8|205921.2|205771.2|205914.3|205764.3|24
1640787990000|2021-12-29 14:26:30|205919.9|205769.9|205923.5|205773.5|205930.3|205780.3|205917.9|205767.9|17
1640788000000|2021-12-29 14:26:40|205923|205773|205935.6|205785.6|205935.6|205785.6|205923|205773|25
1640788010000|2021-12-29 14:26:50|205935.8|205785.8|205934.8|205784.8|205936.8|205786.8|205932.7|205782.7|22
1640788020000|2021-12-29 14:27:00|205935|205785|205932.6|205782.6|205936.2|205786.2|205932.4|205782.4|14
1640788030000|2021-12-29 14:27:10|205933|205783|205935.4|205785.4|205937|205787|205933|205783|21
1640788040000|2021-12-29 14:27:20|205935.9|205785.9|205938.1|205788.1|205938.1|205788.1|205935.9|205785.9|15
1640788050000|2021-12-29 14:27:30|205937.9|205787.9|205937.3|205787.3|205939.3|205789.3|205936.3|205786.3|19
1640788060000|2021-12-29 14:27:40|205937|205787|205921.6|205771.6|205937.8|205787.8|205918.9|205768.9|29
1640788070000|2021-12-29 14:27:50|205921.2|205771.2|205921.6|205771.6|205922.4|205772.4|205920.1|205770.1|21
1640788080000|2021-12-29 14:28:00|205920.7|205770.7|205926.1|205776.1|205926.1|205776.1|205920|205770|20
1640788090000|2021-12-29 14:28:10|205925.8|205775.8|205922.9|205772.9|205925.8|205775.8|205919.6|205769.6|24
1640788100000|2021-12-29 14:28:20|205922.7|205772.7|205924.4|205774.4|205926.8|205776.8|205922.6|205772.6|21
1640788110000|2021-12-29 14:28:30|205926.5|205776.5|205922.9|205772.9|205927.7|205777.7|205921.9|205771.9|27
1640788120000|2021-12-29 14:28:40|205922.5|205772.5|205919.3|205769.3|205923.9|205773.9|205919.3|205769.3|18
1640788130000|2021-12-29 14:28:50|205918.6|205768.6|205923.5|205773.5|205923.7|205773.7|205918.6|205768.6|17
1640788140000|2021-12-29 14:29:00|205921.6|205771.6|205923.9|205773.9|205925.3|205775.3|205920.9|205770.9|24
1640788150000|2021-12-29 14:29:10|205923.8|205773.8|205924.9|205774.9|205925.5|205775.5|205923.2|205773.2|20
1640788160000|2021-12-29 14:29:20|205925.5|205775.5|205923.3|205773.3|205925.5|205775.5|205922|205772|13
1640788170000|2021-12-29 14:29:30|205923.6|205773.6|205929.8|205779.8|205932.1|205782.1|205917.7|205767.7|25
1640788180000|2021-12-29 14:29:40|205928.2|205778.2|205932.4|205782.4|205932.4|205782.4|205926.9|205776.9|26
1640788190000|2021-12-29 14:29:50|205931.6|205781.6|205928.8|205778.8|205931.9|205781.9|205927.2|205777.2|25
1640788200000|2021-12-29 14:30:00|205929.6|205779.6|205952.1|205802.1|205954|205804|205927.8|205777.8|29
1640788210000|2021-12-29 14:30:10|205951.9|205801.9|205927.2|205777.2|205973.5|205823.5|205927.2|205777.2|39
1640788220000|2021-12-29 14:30:20|205926.7|205776.7|205922|205772|205928.1|205778.1|205914.9|205764.9|33
1640788230000|2021-12-29 14:30:30|205921.6|205771.6|205923.6|205773.6|205926.3|205776.3|205919.9|205769.9|28
1640788240000|2021-12-29 14:30:40|205927|205777|205991.8|205841.8|205991.8|205841.8|205922.7|205772.7|31
1640788250000|2021-12-29 14:30:50|205988.2|205838.2|206004.3|205854.3|206009|205859|205988.2|205838.2|35
1640788260000|2021-12-29 14:31:00|206005.1|205855.1|205947.3|205797.3|206005.1|205855.1|205947.3|205797.3|35
1640788270000|2021-12-29 14:31:10|205948|205798|205920.3|205770.3|205948.8|205798.8|205920.3|205770.3|30
1640788280000|2021-12-29 14:31:20|205923.8|205773.8|205920.5|205770.5|205925.1|205775.1|205917.1|205767.1|29
1640788290000|2021-12-29 14:31:30|205921|205771|205919.9|205769.9|205921.8|205771.8|205916.6|205766.6|24
1640788300000|2021-12-29 14:31:40|205919.5|205769.5|205920.5|205770.5|205920.5|205770.5|205917.5|205767.5|20
1640788310000|2021-12-29 14:31:50|205920.3|205770.3|205921|205771|205923.8|205773.8|205918.1|205768.1|24
1640788320000|2021-12-29 14:32:00|205920.7|205770.7|205947.3|205797.3|205953.8|205803.8|205919.6|205769.6|33
1640788330000|2021-12-29 14:32:10|205946.2|205796.2|205957.9|205807.9|205963|205813|205939.9|205789.9|39
1640788340000|2021-12-29 14:32:20|205959.5|205809.5|205969.5|205819.5|205974.2|205824.2|205948.7|205798.7|35
1640788350000|2021-12-29 14:32:30|205970.7|205820.7|206006.2|205856.2|206012.1|205862.1|205969.2|205819.2|29
1640788360000|2021-12-29 14:32:40|206007|205857|206006.2|205856.2|206014.4|205864.4|205999.5|205849.5|26
1640788370000|2021-12-29 14:32:50|206005.7|205855.7|205974.7|205824.7|206007.2|205857.2|205974.5|205824.5|31
1640788380000|2021-12-29 14:33:00|205976.4|205826.4|205967.8|205817.8|205976.4|205826.4|205961|205811|30
1640788390000|2021-12-29 14:33:10|205968.1|205818.1|205930.1|205780.1|205969.2|205819.2|205918.8|205768.8|38
1640788400000|2021-12-29 14:33:20|205924.4|205774.4|205923.1|205773.1|205929.8|205779.8|205920.1|205770.1|32
1640788410000|2021-12-29 14:33:30|205922.5|205772.5|205921.3|205771.3|205924.7|205774.7|205919.4|205769.4|22
1640788420000|2021-12-29 14:33:40|205922.2|205772.2|205921.8|205771.8|205925.1|205775.1|205921.8|205771.8|21
1640788430000|2021-12-29 14:33:50|205921.9|205771.9|205859.1|205809.1|205921.9|205813.3|205857.2|205771.9|17
1640788440000|2021-12-29 14:34:00|205860|205810|205843|205693|205874.6|205814.5|205840.9|205690.9|24
1640788450000|2021-12-29 14:34:10|205841.8|205691.8|205840.4|205690.4|205848.6|205743.7|205793.7|205690.4|32
1640788460000|2021-12-29 14:34:20|205841.5|205691.5|205827.9|205677.9|205845.2|205695.2|205827.9|205677.9|26
1640788470000|2021-12-29 14:34:30|205832.1|205682.1|205833.6|205683.6|205841.9|205691.9|205830.6|205680.6|33
1640788480000|2021-12-29 14:34:40|205834.6|205684.6|205839.5|205689.5|205840.9|205690.9|205828.4|205678.4|37
1640788490000|2021-12-29 14:34:50|205838.8|205688.8|205842.8|205692.8|205842.9|205692.9|205832.6|205682.6|38
1640788500000|2021-12-29 14:35:00|205842.1|205692.1|205829.5|205679.5|205847.8|205697.8|205826.3|205676.3|32
1640788510000|2021-12-29 14:35:10|205828.6|205678.6|205828.3|205678.3|205830.7|205680.7|205823.9|205673.9|36
1640788520000|2021-12-29 14:35:20|205832.2|205682.2|205789.5|205639.5|205834.6|205684.6|205789.5|205639.5|32
1640788530000|2021-12-29 14:35:30|205790.4|205640.4|205789.9|205639.9|205792|205642|205784.1|205634.1|34
1640788540000|2021-12-29 14:35:40|205789.2|205639.2|205766.1|205616.1|205790.3|205640.3|205766.1|205616.1|31
1640788550000|2021-12-29 14:35:50|205772.5|205622.5|205747.6|205597.6|205772.5|205622.5|205746.6|205596.6|34
1640788560000|2021-12-29 14:36:00|205748|205598|205721|205571|205749|205599|205707.8|205557.8|36
1640788570000|2021-12-29 14:36:10|205724.7|205574.7|205737.9|205587.9|205737.9|205587.9|205715.6|205565.6|34
1640788580000|2021-12-29 14:36:20|205737.2|205587.2|205746.1|205596.1|205749.3|205599.3|205732.8|205582.8|36
1640788590000|2021-12-29 14:36:30|205745.3|205595.3|205792.2|205642.2|205797.5|205647.5|205736|205586|33
1640788600000|2021-12-29 14:36:40|205791.8|205641.8|205847.4|205697.4|205853.2|205703.2|205791.8|205641.8|37
1640788610000|2021-12-29 14:36:50|205847.3|205697.3|205878.7|205728.7|205883.9|205733.9|205847.3|205697.3|27
1640788620000|2021-12-29 14:37:00|205872.1|205722.1|205882.7|205732.7|205914.4|205764.4|205868|205718|39
1640788630000|2021-12-29 14:37:10|205883.7|205733.7|205915.2|205765.2|205923.5|205773.5|205881.9|205731.9|38
1640788640000|2021-12-29 14:37:20|205912.6|205762.6|205923.7|205773.7|205927|205777|205894.9|205744.9|36
1640788650000|2021-12-29 14:37:30|205923.6|205773.6|205924|205774|205927|205777|205916|205766|28
1640788660000|2021-12-29 14:37:40|205924.1|205774.1|205934.6|205784.6|205934.6|205784.6|205922.7|205772.7|31
1640788670000|2021-12-29 14:37:50|205935.6|205785.6|205976.8|205826.8|205978.2|205828.2|205933.1|205783.1|28
1640788680000|2021-12-29 14:38:00|205975.8|205825.8|205977.2|205827.2|205977.2|205827.2|205963|205813|34
1640788690000|2021-12-29 14:38:10|205971.7|205821.7|205967.5|205817.5|205981.3|205831.3|205963.1|205813.1|35
1640788700000|2021-12-29 14:38:20|205968.3|205818.3|205972.7|205822.7|205980.7|205830.7|205968.3|205818.3|31
1640788710000|2021-12-29 14:38:30|205972.3|205822.3|205951.2|205801.2|205972.3|205822.3|205945.2|205795.2|31
1640788720000|2021-12-29 14:38:40|205951|205801|205948.8|205798.8|205952.6|205802.6|205945.8|205795.8|35
1640788730000|2021-12-29 14:38:50|205951.6|205801.6|205952.5|205802.5|205954.7|205804.7|205950.6|205800.6|27
1640788740000|2021-12-29 14:39:00|205953.3|205803.3|205941.9|205791.9|205953.3|205803.3|205939.7|205789.7|30
1640788750000|2021-12-29 14:39:10|205943.4|205793.4|205951.4|205801.4|205957.5|205807.5|205943.4|205793.4|29
1640788760000|2021-12-29 14:39:20|205951.7|205801.7|205959.5|205809.5|205964.1|205814.1|205951.7|205801.7|32
1640788770000|2021-12-29 14:39:30|205959.3|205809.3|205956.9|205806.9|205964.3|205814.3|205955.8|205805.8|31
1640788780000|2021-12-29 14:39:40|205957.5|205807.5|205944.6|205794.6|205959.8|205809.8|205943.3|205793.3|29
1640788790000|2021-12-29 14:39:50|205928.4|205778.4|205885.3|205735.3|205929.1|205779.1|205878.7|205728.7|32
1640788800000|2021-12-29 14:40:00|205884.3|205734.3|205876.9|205726.9|205886.7|205736.7|205874.7|205724.7|34
1640788810000|2021-12-29 14:40:10|205878.7|205728.7|205882.2|205732.2|205885.3|205735.3|205874.5|205724.5|32
1640788820000|2021-12-29 14:40:20|205878.1|205728.1|205907.3|205757.3|205918.4|205768.4|205878.1|205728.1|31
1640788830000|2021-12-29 14:40:30|205907.7|205757.7|205910.4|205760.4|205914.7|205764.7|205907.4|205757.4|38
1640788840000|2021-12-29 14:40:40|205910.8|205760.8|205910.1|205760.1|205914|205764|205906.3|205756.3|27
1640788850000|2021-12-29 14:40:50|205908.4|205758.4|205908|205758|205911.9|205761.9|205906.7|205756.7|29
1640788860000|2021-12-29 14:41:00|205907.6|205757.6|205906.2|205756.2|205909.7|205759.7|205897.6|205747.6|35
1640788870000|2021-12-29 14:41:10|205907|205757|205912.5|205762.5|205915.7|205765.7|205907|205757|26
1640788880000|2021-12-29 14:41:20|205915.4|205765.4|205894.9|205744.9|205915.4|205765.4|205890.4|205740.4|27
1640788890000|2021-12-29 14:41:30|205894.8|205744.8|205875.9|205725.9|205902.6|205752.6|205868.1|205718.1|26
1640788900000|2021-12-29 14:41:40|205875.5|205725.5|205876.5|205726.5|205878.3|205728.3|205870.3|205720.3|30
1640788910000|2021-12-29 14:41:50|205876.3|205726.3|205911.7|205761.7|205923.3|205773.3|205872.9|205722.9|30
1640788920000|2021-12-29 14:42:00|205910.7|205760.7|205913.7|205763.7|205916.8|205766.8|205907.8|205757.8|32
1640788930000|2021-12-29 14:42:10|205913.4|205763.4|205917.8|205767.8|205921.4|205771.4|205912.8|205762.8|35
1640788940000|2021-12-29 14:42:20|205917.5|205767.5|205904.3|205754.3|205921.9|205771.9|205903.2|205753.2|34
1640788950000|2021-12-29 14:42:30|205904.9|205754.9|205909.3|205759.3|205909.3|205759.3|205902.7|205752.7|30
1640788960000|2021-12-29 14:42:40|205909.2|205759.2|205918|205768|205918.1|205768.1|205909.2|205759.2|30
1640788970000|2021-12-29 14:42:50|205914|205764|205921.6|205771.6|205921.7|205771.7|205908.8|205758.8|23
1640788980000|2021-12-29 14:43:00|205922.8|205772.8|205904.2|205754.2|205926.3|205776.3|205903.4|205753.4|35
1640788990000|2021-12-29 14:43:10|205903.8|205753.8|205894.2|205744.2|205905.1|205755.1|205888|205738|35
1640789000000|2021-12-29 14:43:20|205894.8|205744.8|205919.3|205769.3|205924|205774|205894.2|205744.2|34
1640789010000|2021-12-29 14:43:30|205920|205770|205919|205769|205929.9|205779.9|205915.6|205765.6|31
1640789020000|2021-12-29 14:43:40|205920|205770|205915.2|205765.2|205927.3|205777.3|205914.8|205764.8|31
1640789030000|2021-12-29 14:43:50|205914.9|205764.9|205919.5|205769.5|205921.8|205771.8|205914.9|205764.9|32
1640789040000|2021-12-29 14:44:00|205918.5|205768.5|205957.3|205807.3|205957.3|205807.3|205914.7|205764.7|33
1640789050000|2021-12-29 14:44:10|205956.7|205806.7|205955.6|205805.6|205957.7|205807.7|205954.5|205804.5|26
1640789060000|2021-12-29 14:44:20|205955|205805|205959.1|205809.1|205960.6|205810.6|205953.4|205803.4|29
1640789070000|2021-12-29 14:44:30|205959.5|205809.5|205965.4|205815.4|205970.4|205820.4|205953.9|205803.9|33
1640789080000|2021-12-29 14:44:40|205965.9|205815.9|205967.6|205817.6|205973.3|205823.3|205965.9|205815.9|27
1640789090000|2021-12-29 14:44:50|205968.7|205818.7|205960.3|205810.3|205975.8|205825.8|205959.3|205809.3|31
1640789100000|2021-12-29 14:45:00|205961.4|205811.4|205963.1|205813.1|205969.8|205819.8|205959.3|205809.3|30
1640789110000|2021-12-29 14:45:10|205962.6|205812.6|205962.8|205812.8|205964.5|205814.5|205956|205806|27
1640789120000|2021-12-29 14:45:20|205962.4|205812.4|205962.8|205812.8|205968.4|205818.4|205916.5|205766.5|38
1640789130000|2021-12-29 14:45:30|205962.7|205812.7|205964.8|205814.8|205966.1|205816.1|205958.1|205808.1|27
1640789140000|2021-12-29 14:45:40|205964.3|205814.3|205960.4|205810.4|205964.3|205814.3|205954.4|205804.4|25
1640789150000|2021-12-29 14:45:50|205961.2|205811.2|205955.9|205805.9|205961.2|205811.2|205952.2|205802.2|21
1640789160000|2021-12-29 14:46:00|205955.6|205805.6|205962.9|205812.9|205966.6|205816.6|205955.6|205805.6|26
1640789170000|2021-12-29 14:46:10|205960.8|205810.8|205919.9|205769.9|205966.9|205816.9|205915|205765|30
1640789180000|2021-12-29 14:46:20|205918.3|205768.3|205919|205769|205921.3|205771.3|205918.3|205768.3|24
1640789190000|2021-12-29 14:46:30|205918.9|205768.9|205959.7|205809.7|205963.6|205813.6|205918.8|205768.8|23
1640789200000|2021-12-29 14:46:40|205958.3|205808.3|205961.4|205811.4|205962.6|205812.6|205958.3|205808.3|27
1640789210000|2021-12-29 14:46:50|205960.8|205810.8|206002.2|205852.2|206029.5|205879.5|205960.2|205810.2|30
1640789220000|2021-12-29 14:47:00|206001.4|205851.4|206006.5|205856.5|206006.5|205856.5|205999|205849|31
1640789230000|2021-12-29 14:47:10|206005.1|205855.1|206000.4|205850.4|206006.4|205856.4|206000.4|205850.4|19
1640789240000|2021-12-29 14:47:20|206002.7|205852.7|206008.3|205858.3|206009|205859|205982.9|205832.9|32
1640789250000|2021-12-29 14:47:30|206008.4|205858.4|206000.6|205850.6|206009.3|205859.3|205990.8|205840.8|36
1640789260000|2021-12-29 14:47:40|206000.2|205850.2|205991.5|205841.5|206000.3|205850.3|205983.7|205833.7|28
1640789270000|2021-12-29 14:47:50|206003|205853|205989.1|205839.1|206003.6|205853.6|205989|205839|37
1640789280000|2021-12-29 14:48:00|205983.5|205833.5|205958.3|205808.3|205987.2|205837.2|205952.3|205802.3|34
1640789290000|2021-12-29 14:48:10|205954.7|205804.7|205927.8|205777.8|205972.5|205822.5|205927.3|205777.3|38
1640789300000|2021-12-29 14:48:20|205928.7|205778.7|205930.3|205780.3|205932.9|205782.9|205920.9|205770.9|31
1640789310000|2021-12-29 14:48:30|205928.5|205778.5|205879.2|205729.2|205929.8|205779.8|205879.2|205729.2|33
1640789320000|2021-12-29 14:48:40|205873.4|205723.4|205874.6|205724.6|205880.6|205730.6|205870|205720|31
1640789330000|2021-12-29 14:48:50|205875|205725|205885.5|205735.5|205885.8|205735.8|205875|205725|24
1640789340000|2021-12-29 14:49:00|205886.4|205736.4|205855.1|205705.1|205886.4|205736.4|205849.6|205699.6|39
1640789350000|2021-12-29 14:49:10|205854.1|205704.1|205842.1|205692.1|205855.4|205705.4|205838.3|205688.3|32
1640789360000|2021-12-29 14:49:20|205842.2|205692.2|205805.9|205655.9|205842.9|205692.9|205805.1|205655.1|29
1640789370000|2021-12-29 14:49:30|205811.1|205661.1|205848.5|205698.5|205850.8|205700.8|205810.7|205660.7|31
1640789380000|2021-12-29 14:49:40|205846.9|205696.9|205829.8|205679.8|205851.1|205701.1|205825.7|205675.7|31
1640789390000|2021-12-29 14:49:50|205830.7|205680.7|205854.9|205704.9|205855.2|205705.2|205830.7|205680.7|26
1640789400000|2021-12-29 14:50:00|205852.9|205702.9|205851.1|205701.1|205852.9|205702.9|205840.1|205690.1|26
1640789410000|2021-12-29 14:50:10|205849.1|205699.1|205850.4|205700.4|205852.3|205702.3|205844.2|205694.2|20
1640789420000|2021-12-29 14:50:20|205848.7|205698.7|205850.3|205700.3|205852.8|205702.8|205848.7|205698.7|20
1640789430000|2021-12-29 14:50:30|205849.6|205699.6|205851.8|205701.8|205856.1|205706.1|205847.8|205697.8|17
1640789440000|2021-12-29 14:50:40|205851.6|205701.6|205888.8|205738.8|205901.5|205751.5|205851.6|205701.6|29
1640789450000|2021-12-29 14:50:50|205891.2|205741.2|205893.9|205743.9|205896.7|205746.7|205891.2|205741.2|28
1640789460000|2021-12-29 14:51:00|205894.7|205744.7|205843.3|205693.3|205894.7|205744.7|205843.3|205693.3|29
1640789470000|2021-12-29 14:51:10|205842.4|205692.4|205749.2|205599.2|205920.6|205770.6|205739.2|205589.2|35
1640789480000|2021-12-29 14:51:20|205749.3|205599.3|205757.9|205607.9|205763.2|205613.2|205743.6|205593.6|31
1640789490000|2021-12-29 14:51:30|205761.5|205611.5|205773|205623|205782.6|205632.6|205755.3|205605.3|28
1640789500000|2021-12-29 14:51:40|205773.3|205623.3|205769.4|205619.4|205775.7|205625.7|205764.3|205614.3|29
1640789510000|2021-12-29 14:51:50|205768.5|205618.5|205745.7|205595.7|205768.5|205618.5|205745.2|205595.2|26
1640789520000|2021-12-29 14:52:00|205749.8|205599.8|205743.1|205593.1|205753|205603|205721.3|205571.3|28
1640789530000|2021-12-29 14:52:10|205743.4|205593.4|205744.5|205594.5|205749.1|205599.1|205739.1|205589.1|22
1640789540000|2021-12-29 14:52:20|205744.4|205594.4|205771.8|205621.8|205773.8|205623.8|205744.4|205594.4|29
1640789550000|2021-12-29 14:52:30|205771.2|205621.2|205752.5|205602.5|205773|205654.8|205704.6|205600.7|29
1640789560000|2021-12-29 14:52:40|205753.3|205603.3|205750.2|205600.2|205754.5|205604.5|205748.7|205598.7|25
1640789570000|2021-12-29 14:52:50|205747.6|205597.6|205747.9|205597.9|205752.1|205602.1|205747.6|205597.6|19
1640789580000|2021-12-29 14:53:00|205747.6|205597.6|205756.9|205606.9|205763.4|205613.4|205747.6|205597.6|28
1640789590000|2021-12-29 14:53:10|205754.8|205604.8|205757.9|205607.9|205760.5|205610.5|205753.8|205603.8|30
1640789600000|2021-12-29 14:53:20|205757.7|205607.7|205756.4|205606.4|205758.2|205608.2|205754.7|205604.7|25
1640789610000|2021-12-29 14:53:30|205759.7|205609.7|205751.1|205601.1|205759.8|205656.5|205701.7|205597.1|22
1640789620000|2021-12-29 14:53:40|205750.5|205600.5|205748.9|205598.9|205752.2|205602.2|205748.9|205598.9|19
1640789630000|2021-12-29 14:53:50|205748.6|205598.6|205751.6|205601.6|205752.9|205602.9|205748.6|205598.6|18
1640789640000|2021-12-29 14:54:00|205755.7|205605.7|205748.2|205598.2|205755.9|205605.9|205745.3|205595.3|17
1640789650000|2021-12-29 14:54:10|205744.9|205594.9|205748|205598|205748|205598|205744.9|205594.9|7
1640789660000|2021-12-29 14:54:20|205748.2|205598.2|205747.5|205597.5|205749.5|205599.5|205744.7|205594.7|16
1640789670000|2021-12-29 14:54:30|205747.7|205597.7|205757.6|205607.6|205760.2|205610.2|205747.7|205597.7|22
1640789680000|2021-12-29 14:54:40|205757.5|205607.5|205759.1|205609.1|205761.8|205611.8|205753.5|205603.5|24
1640789690000|2021-12-29 14:54:50|205759|205609|205753|205603|205762.7|205612.7|205749.9|205599.9|31
1640789700000|2021-12-29 14:55:00|205751.4|205601.4|205753|205603|205754.8|205604.8|205746.8|205596.8|22
1640789710000|2021-12-29 14:55:10|205753.6|205603.6|205706.3|205656.3|205759.3|205658.9|205706.2|205602.5|22
1640789720000|2021-12-29 14:55:20|205756.1|205606.1|205753.8|205603.8|205756.8|205606.8|205753.5|205603.5|22
1640789730000|2021-12-29 14:55:30|205754.6|205604.6|205749.8|205599.8|205772.1|205656.9|205706.9|205599.8|30
1640789740000|2021-12-29 14:55:40|205685.6|205635.6|205750.9|205600.9|205756.8|205654.7|205685.6|205584.2|27
1640789750000|2021-12-29 14:55:50|205749.6|205599.6|205757.2|205607.2|205769.6|205652.4|205698.3|205599.3|20
1640789760000|2021-12-29 14:56:00|205756.6|205606.6|205773.3|205623.3|205778.4|205628.4|205756.6|205606.6|30
1640789770000|2021-12-29 14:56:10|205772.4|205622.4|205769.6|205619.6|205772.4|205622.4|205764.2|205614.2|24
1640789780000|2021-12-29 14:56:20|205768.1|205618.1|205833.3|205683.3|205834.9|205732.8|205752.5|205618.1|27
1640789790000|2021-12-29 14:56:30|205833|205683|205799.1|205749.1|205837.7|205749.5|205780.9|205677.2|26
1640789800000|2021-12-29 14:56:40|205745.9|205695.9|205764.7|205714.7|205810.5|205715.2|205742.7|205649|32
1640789810000|2021-12-29 14:56:50|205763.4|205713.4|205774.6|205724.6|205834|205724.9|205763.4|205664.5|26
1640789820000|2021-12-29 14:57:00|205819.7|205669.7|205851|205701|205854.6|205704.6|205819.7|205669.7|31
1640789830000|2021-12-29 14:57:10|205851.7|205701.7|205855.1|205705.1|205857.7|205707.7|205851|205701|22
1640789840000|2021-12-29 14:57:20|205855.4|205705.4|205827.6|205677.6|205855.4|205705.4|205824.4|205674.4|21
1640789850000|2021-12-29 14:57:30|205829.3|205679.3|205820.3|205670.3|205830.6|205680.6|205819.9|205669.9|20
1640789860000|2021-12-29 14:57:40|205821.5|205671.5|205841.5|205691.5|205846.1|205734.8|205783.9|205670.9|28
1640789870000|2021-12-29 14:57:50|205839.2|205689.2|205847|205697|205847|205697|205838.8|205688.8|25
1640789880000|2021-12-29 14:58:00|205846.3|205696.3|205759.2|205609.2|205849.2|205710.9|205750.4|205600.4|27
1640789890000|2021-12-29 14:58:10|205765.5|205615.5|205812.8|205662.8|205813.9|205663.9|205765.5|205615.5|34
1640789900000|2021-12-29 14:58:20|205814.3|205664.3|205868.3|205718.3|205874.5|205724.5|205814.3|205664.3|31
1640789910000|2021-12-29 14:58:30|205870.4|205720.4|205882.4|205732.4|205887.1|205737.1|205870.2|205720.2|32
1640789920000|2021-12-29 14:58:40|205881.8|205731.8|205831.6|205681.6|205883.8|205733.8|205796|205646|33
1640789930000|2021-12-29 14:58:50|205833.3|205683.3|205832.7|205682.7|205838.8|205688.8|205828.9|205678.9|25
1640789940000|2021-12-29 14:59:00|205832.5|205682.5|205810.1|205660.1|205844.1|205694.1|205809|205659|31
1640789950000|2021-12-29 14:59:10|205812.4|205662.4|205813.9|205663.9|205817.6|205667.6|205809.9|205659.9|21
1640789960000|2021-12-29 14:59:20|205813.6|205663.6|205816.1|205666.1|205819|205669|205809|205659|22
1640789970000|2021-12-29 14:59:30|205814.6|205664.6|205842.4|205692.4|205846|205696|205787.6|205637.6|31
1640789980000|2021-12-29 14:59:40|205843.3|205693.3|205907.7|205757.7|205910.1|205760.1|205843.3|205693.3|35
1640789990000|2021-12-29 14:59:50|205943.5|205793.5|205970.1|205820.1|205984.9|205834.9|205921.5|205771.5|33
1640790000000|2021-12-29 15:00:00|205976.1|205826.1|205963.9|205813.9|205976.1|205826.1|205950|205800|33
1640790010000|2021-12-29 15:00:10|205959.2|205809.2|205940.5|205790.5|205959.2|205809.2|205935.5|205785.5|35
1640790020000|2021-12-29 15:00:20|205941.6|205791.6|205939.2|205789.2|205943.9|205793.9|205937.9|205787.9|15
1640790030000|2021-12-29 15:00:30|205947.5|205797.5|205958.1|205808.1|205958.1|205808.1|205947.5|205797.5|24
1640790040000|2021-12-29 15:00:40|205957.2|205807.2|205955.6|205805.6|205960|205810|205954.9|205804.9|20
1640790050000|2021-12-29 15:00:50|205955.9|205805.9|205860|205710|205955.9|205805.9|205849|205699|33
1640790060000|2021-12-29 15:01:00|205857.8|205707.8|205894|205744|205894|205744|205857.5|205707.5|31
1640790070000|2021-12-29 15:01:10|205884.3|205734.3|205919.9|205769.9|205919.9|205790.1|205839.8|205734.3|22
1640790080000|2021-12-29 15:01:20|205919.1|205769.1|205904.5|205754.5|205919.2|205769.2|205901.5|205751.5|32
1640790090000|2021-12-29 15:01:30|205904.1|205754.1|205906|205756|205906.1|205756.1|205902.9|205752.9|24
1640790100000|2021-12-29 15:01:40|205906.1|205756.1|205906.4|205756.4|205906.9|205756.9|205905.3|205755.3|12
1640790110000|2021-12-29 15:01:50|205880.8|205730.8|205819.7|205669.7|205880.8|205730.8|205818.9|205668.9|26
1640790120000|2021-12-29 15:02:00|205828.9|205678.9|205801.2|205751.2|205857.6|205755.5|205801.2|205678.9|28
1640790130000|2021-12-29 15:02:10|205800.3|205750.3|205885.4|205735.4|205896|205750.3|205797.8|205696.6|28
1640790140000|2021-12-29 15:02:20|205886.6|205736.6|205880.2|205730.2|205891.3|205794.8|205826.5|205728.2|29
1640790150000|2021-12-29 15:02:30|205881.1|205731.1|205865.5|205715.5|205884.7|205775.3|205823|205715.5|19
1640790160000|2021-12-29 15:02:40|205870.9|205720.9|205865.7|205715.7|205874.2|205766.3|205816.3|205703.7|24
1640790170000|2021-12-29 15:02:50|205871.6|205721.6|205877.5|205727.5|205882|205732|205869.9|205719.9|34
1640790180000|2021-12-29 15:03:00|205875.7|205725.7|205875.6|205725.6|205881.4|205731.4|205874|205724|32
1640790190000|2021-12-29 15:03:10|205877.7|205727.7|205913.9|205763.9|205915.7|205787.4|205837.4|205722.3|32
1640790200000|2021-12-29 15:03:20|205914.6|205764.6|205919.7|205769.7|205921.6|205771.6|205911.3|205761.3|35
1640790210000|2021-12-29 15:03:30|205920.7|205770.7|205914.6|205764.6|205921.3|205771.3|205913.3|205763.3|31
1640790220000|2021-12-29 15:03:40|205914.2|205764.2|205883.9|205733.9|205914.2|205764.2|205876.1|205726.1|34
1640790230000|2021-12-29 15:03:50|205884.7|205734.7|205847.7|205697.7|205884.7|205734.7|205845.6|205695.6|30
1640790240000|2021-12-29 15:04:00|205845.5|205695.5|205920.2|205770.2|205929.8|205779.8|205843|205693|31
1640790250000|2021-12-29 15:04:10|205917.4|205767.4|205920.8|205770.8|205922.2|205813|205852.9|205755.7|36
1640790260000|2021-12-29 15:04:20|205921.9|205771.9|205929.8|205779.8|205930.5|205780.5|205921.7|205771.7|30
1640790270000|2021-12-29 15:04:30|205930.2|205780.2|205924.1|205774.1|205930.2|205780.2|205921.8|205771.8|28
1640790280000|2021-12-29 15:04:40|205924.4|205774.4|205928.9|205778.9|205928.9|205778.9|205923.3|205773.3|33
1640790290000|2021-12-29 15:04:50|205931|205781|205928.3|205778.3|205936|205786|205921|205771|29
1640790300000|2021-12-29 15:05:00|205928.5|205778.5|205936|205786|205936|205786|205927.1|205777.1|29
1640790310000|2021-12-29 15:05:10|205933.9|205783.9|205930.8|205780.8|205933.9|205783.9|205929|205779|29
1640790320000|2021-12-29 15:05:20|205931.7|205781.7|205880.2|205730.2|205933.8|205795.8|205845.8|205726.1|31
1640790330000|2021-12-29 15:05:30|205875.1|205725.1|205880|205730|205884.3|205734.3|205870.8|205720.8|33
1640790340000|2021-12-29 15:05:40|205878|205728|205882.4|205732.4|205887.5|205737.5|205872.7|205722.7|34
1640790350000|2021-12-29 15:05:50|205884.6|205734.6|205885|205735|205888.6|205738.6|205870.5|205720.5|30
1640790360000|2021-12-29 15:06:00|205884.9|205734.9|205873.5|205723.5|205885.3|205735.3|205873.5|205723.5|33
1640790370000|2021-12-29 15:06:10|205870.8|205720.8|205879.5|205729.5|205879.5|205729.5|205870.8|205720.8|24
1640790380000|2021-12-29 15:06:20|205881|205731|205881|205731|205881.9|205731.9|205879.3|205729.3|17
1640790390000|2021-12-29 15:06:30|205881.2|205731.2|205879.7|205729.7|205881.9|205731.9|205866.5|205716.5|24
1640790400000|2021-12-29 15:06:40|205880.1|205730.1|205870.7|205720.7|205892.2|205742.2|205870.7|205720.7|31
1640790410000|2021-12-29 15:06:50|205869.2|205719.2|205974.9|205824.9|205974.9|205824.9|205869.2|205719.2|31
1640790420000|2021-12-29 15:07:00|205968.3|205818.3|205966.1|205816.1|205968.7|205827.2|205869.4|205768.3|36
1640790430000|2021-12-29 15:07:10|205968|205818|205929.7|205779.7|205968.2|205818.2|205927|205777|30
1640790440000|2021-12-29 15:07:20|205928.3|205778.3|205935.2|205785.2|205942.1|205792.1|205925.8|205775.8|32
1640790450000|2021-12-29 15:07:30|205926.2|205776.2|205879.8|205729.8|205928.8|205778.8|205868.9|205718.9|34
1640790460000|2021-12-29 15:07:40|205874.6|205724.6|205882.8|205732.8|205888.1|205738.1|205871.3|205721.3|32
1640790470000|2021-12-29 15:07:50|205883|205733|205892.1|205742.1|205892.1|205742.1|205882.2|205732.2|36
1640790480000|2021-12-29 15:08:00|205888.7|205738.7|205883.7|205733.7|205888.7|205738.7|205880|205730|32
1640790490000|2021-12-29 15:08:10|205882.9|205732.9|205874.8|205724.8|205883|205733|205870.4|205720.4|35
1640790500000|2021-12-29 15:08:20|205876.1|205726.1|205872.8|205722.8|205876.2|205726.2|205872.8|205722.8|28
1640790510000|2021-12-29 15:08:30|205872.9|205722.9|205872.4|205722.4|205875.9|205725.9|205864.7|205714.7|34
1640790520000|2021-12-29 15:08:40|205872.8|205722.8|205852.2|205702.2|205875|205725|205851.4|205701.4|31
1640790530000|2021-12-29 15:08:50|205849.9|205699.9|205847.7|205697.7|205852.2|205702.2|205847.1|205697.1|31
1640790540000|2021-12-29 15:09:00|205847.9|205697.9|205829|205679|205847.9|205697.9|205829|205679|25
1640790550000|2021-12-29 15:09:10|205833.3|205683.3|205832.7|205682.7|205833.7|205683.7|205826.5|205676.5|33
1640790560000|2021-12-29 15:09:20|205832.4|205682.4|205791.5|205641.5|205833.1|205683.1|205791.1|205641.1|33
1640790570000|2021-12-29 15:09:30|205791.3|205641.3|205809.2|205659.2|205814|205664|205787.9|205637.9|33
1640790580000|2021-12-29 15:09:40|205809.3|205659.3|205828.1|205678.1|205830.1|205680.1|205806|205656|30
1640790590000|2021-12-29 15:09:50|205827.2|205677.2|205808.2|205658.2|205828.3|205678.3|205805.1|205655.1|25
1640790600000|2021-12-29 15:10:00|205807.2|205657.2|205786.7|205636.7|205807.2|205657.2|205786.1|205636.1|34
1640790610000|2021-12-29 15:10:10|205786.6|205636.6|205790.8|205640.8|205792.9|205642.9|205773.1|205623.1|32
1640790620000|2021-12-29 15:10:20|205791|205641|205800.3|205650.3|205800.3|205650.3|205790.6|205640.6|23
1640790630000|2021-12-29 15:10:30|205799|205649|205793.3|205643.3|205804|205654|205792.3|205642.3|30
1640790640000|2021-12-29 15:10:40|205792.4|205642.4|205793.2|205643.2|205798|205648|205787.1|205637.1|32
1640790650000|2021-12-29 15:10:50|205793.7|205643.7|205797.5|205647.5|205799.2|205649.2|205793.1|205643.1|27
1640790660000|2021-12-29 15:11:00|205795.8|205645.8|205799.3|205649.3|205804.1|205654.1|205795.1|205645.1|31
1640790670000|2021-12-29 15:11:10|205798.7|205648.7|205802|205652|205802|205652|205795.8|205645.8|26
1640790680000|2021-12-29 15:11:20|205836.3|205686.3|205877.8|205727.8|205887.1|205737.1|205836.3|205686.3|35
1640790690000|2021-12-29 15:11:30|205877.7|205727.7|205871.2|205721.2|205877.7|205727.7|205867|205717|32
1640790700000|2021-12-29 15:11:40|205872.1|205722.1|205868.3|205718.3|205882|205732|205865.6|205715.6|36
1640790710000|2021-12-29 15:11:50|205868.8|205718.8|205846|205696|205871|205721|205845.2|205695.2|28
1640790720000|2021-12-29 15:12:00|205846.2|205696.2|205858|205708|205859.5|205709.5|205845.9|205695.9|33
1640790730000|2021-12-29 15:12:10|205861.4|205711.4|205868.9|205718.9|205871.6|205721.6|205838.5|205688.5|37
1640790740000|2021-12-29 15:12:20|205867.9|205717.9|205848.3|205698.3|205867.9|205750.5|205800.5|205693.1|28
1640790750000|2021-12-29 15:12:30|205848.9|205698.9|205873.2|205723.2|205881.3|205787.9|205837.9|205696.2|36
1640790760000|2021-12-29 15:12:40|205874.3|205724.3|205886|205736|205889.3|205739.3|205873.6|205723.6|30
1640790770000|2021-12-29 15:12:50|205886.5|205736.5|205931.8|205781.8|205942.2|205792.2|205886.5|205736.5|34
1640790780000|2021-12-29 15:13:00|205932.1|205782.1|205925.7|205775.7|205937.7|205787.7|205921.3|205771.3|32
1640790790000|2021-12-29 15:13:10|205926|205776|205937.3|205787.3|205937.6|205787.6|205918.6|205768.6|24
1640790800000|2021-12-29 15:13:20|205935.8|205785.8|205887.4|205837.4|205940.7|205837.4|205887.4|205784|30
1640790810000|2021-12-29 15:13:30|205877.1|205827.1|205889.4|205839.4|205944.9|205839.4|205877.1|205777.2|33
1640790820000|2021-12-29 15:13:40|205884.9|205834.9|205888.7|205838.7|205889.3|205839.3|205884.7|205834.7|23
1640790830000|2021-12-29 15:13:50|205888.4|205838.4|205921.9|205771.9|205926.3|205841.1|205872.4|205768.4|25
1640790840000|2021-12-29 15:14:00|205922.4|205772.4|205917.6|205767.6|205923.9|205773.9|205916.2|205766.2|35
1640790850000|2021-12-29 15:14:10|205915.2|205765.2|205930.9|205780.9|205931|205781|205915.2|205765.2|38
1640790860000|2021-12-29 15:14:20|205931|205781|205939.8|205789.8|205944|205794|205926.7|205776.7|36
1640790870000|2021-12-29 15:14:30|205942.7|205792.7|205942.2|205792.2|205944.4|205794.4|205936.9|205786.9|35
1640790880000|2021-12-29 15:14:40|205942.3|205792.3|205995.4|205845.4|205995.4|205845.4|205936.5|205786.5|37
1640790890000|2021-12-29 15:14:50|206001.2|205851.2|206002.7|205852.7|206008.7|205858.7|205996.1|205846.1|35
1640790900000|2021-12-29 15:15:00|206003.8|205853.8|206008.4|205858.4|206010.3|205860.3|206001.7|205851.7|37
1640790910000|2021-12-29 15:15:10|206008.9|205858.9|205990|205840|206018.8|205868.8|205988|205838|36
1640790920000|2021-12-29 15:15:20|205994.9|205844.9|206051.2|205901.2|206051.2|205901.2|205990.9|205840.9|35
1640790930000|2021-12-29 15:15:30|206045.8|205895.8|206044.6|205894.6|206051.8|205901.8|206028.1|205878.1|29
1640790940000|2021-12-29 15:15:40|206045.8|205895.8|206056.2|205906.2|206062.4|205912.4|206044.5|205894.5|31
1640790950000|2021-12-29 15:15:50|206055|205905|206050.6|205900.6|206055.1|205905.1|206050|205900|29
1640790960000|2021-12-29 15:16:00|206051.3|205901.3|206050.7|205900.7|206058.5|205908.5|206049.3|205899.3|32
1640790970000|2021-12-29 15:16:10|206051.1|205901.1|206040|205890|206053|205903|206040|205890|36
1640790980000|2021-12-29 15:16:20|206035.7|205885.7|206055.1|205905.1|206058.5|205908.5|206035.7|205885.7|35
1640790990000|2021-12-29 15:16:30|206055.2|205905.2|206073.4|205923.4|206078.7|205928.7|206053|205903|31
1640791000000|2021-12-29 15:16:40|206071.1|205921.1|206069.1|205919.1|206076|205926|206062.7|205912.7|38
1640791010000|2021-12-29 15:16:50|206064.5|205914.5|206070.3|205920.3|206075.5|205925.5|206063.4|205913.4|35
1640791020000|2021-12-29 15:17:00|206074.6|205924.6|206071.1|205921.1|206077.2|205927.2|206063.2|205913.2|40
1640791030000|2021-12-29 15:17:10|206068.6|205918.6|206076|205926|206076|205926|206059.8|205909.8|31
1640791040000|2021-12-29 15:17:20|206073|205923|206064.1|205914.1|206078.6|205928.6|206062.4|205912.4|36
1640791050000|2021-12-29 15:17:30|206067.3|205917.3|206064.7|205914.7|206073.1|205923.1|206061.3|205911.3|37
1640791060000|2021-12-29 15:17:40|206063.8|205913.8|206066.3|205916.3|206068.2|205918.2|206058.5|205908.5|38
1640791070000|2021-12-29 15:17:50|206064.9|205914.9|206064.7|205914.7|206067|205917|206059.3|205909.3|37
1640791080000|2021-12-29 15:18:00|206064.5|205914.5|206067.5|205917.5|206073|205923|206063.8|205913.8|38
1640791090000|2021-12-29 15:18:10|206065.4|205915.4|206066.1|205916.1|206069.7|205919.7|206062.4|205912.4|36
1640791100000|2021-12-29 15:18:20|206064.6|205914.6|206050.6|205900.6|206065.9|205915.9|206036.2|205886.2|35
1640791110000|2021-12-29 15:18:30|206045|205895|206061.7|205911.7|206063.5|205913.5|206045|205895|36
1640791120000|2021-12-29 15:18:40|206061.8|205911.8|206057.7|205907.7|206064.7|205914.7|206055.6|205905.6|32
1640791130000|2021-12-29 15:18:50|206058.8|205908.8|206059.6|205909.6|206063.3|205913.3|206054.7|205904.7|27
1640791140000|2021-12-29 15:19:00|206059|205909|206057.4|205907.4|206062.6|205912.6|206053.6|205903.6|32
1640791150000|2021-12-29 15:19:10|206057.6|205907.6|206051.3|205901.3|206061.8|205911.8|206046.9|205896.9|33
1640791160000|2021-12-29 15:19:20|206049.9|205899.9|206043.8|205893.8|206049.9|205899.9|206042.6|205892.6|33
1640791170000|2021-12-29 15:19:30|206042.8|205892.8|206047.9|205897.9|206052|205902|206042.8|205892.8|29
1640791180000|2021-12-29 15:19:40|206046|205896|206047|205897|206048.9|205898.9|206045.2|205895.2|30
1640791190000|2021-12-29 15:19:50|206046.9|205896.9|206053.7|205903.7|206053.7|205953.3|205996|205894.1|30
1640791200000|2021-12-29 15:20:00|206060.5|205910.5|206066.5|205916.5|206081.6|205931.6|206060.5|205910.5|36
1640791210000|2021-12-29 15:20:10|206075.5|205925.5|206071.8|205921.8|206076.7|205926.7|206068.6|205918.6|31
1640791220000|2021-12-29 15:20:20|206070.4|205920.4|206077.5|205927.5|206079.7|205982|206026.9|205912.4|32
1640791230000|2021-12-29 15:20:30|206078.8|205928.8|206074.2|205924.2|206078.8|205928.8|206073.5|205923.5|29
1640791240000|2021-12-29 15:20:40|206074.5|205924.5|206076.9|205926.9|206077.5|205927.5|206073.2|205923.2|26
1640791250000|2021-12-29 15:20:50|206077.2|205927.2|206086.9|205936.9|206089.3|205939.3|206075|205925|30
1640791260000|2021-12-29 15:21:00|206091.2|205941.2|206095|205945|206097|205947|206088.4|205938.4|31
1640791270000|2021-12-29 15:21:10|206095.5|205945.5|206092.8|205942.8|206098|205948|206092.8|205942.8|30
1640791280000|2021-12-29 15:21:20|206092.7|205942.7|206079.3|205929.3|206093|205943|206079.3|205929.3|30
1640791290000|2021-12-29 15:21:30|206080|205930|206084.6|205934.6|206087.4|205937.4|206072.7|205922.7|33
1640791300000|2021-12-29 15:21:40|206084.8|205934.8|206085|205935|206086.7|205936.7|206081.7|205931.7|32
1640791310000|2021-12-29 15:21:50|206083.6|205933.6|206089.2|205939.2|206089.8|205939.8|206080.9|205930.9|27
1640791320000|2021-12-29 15:22:00|206088.3|205938.3|206078.3|205928.3|206095|205945|206077.4|205927.4|33
1640791330000|2021-12-29 15:22:10|206081.8|205931.8|206074.1|205924.1|206081.8|205931.8|206074.1|205924.1|20
1640791340000|2021-12-29 15:22:20|206073.3|205923.3|206077.5|205927.5|206078.6|205928.6|206073.3|205923.3|28
1640791350000|2021-12-29 15:22:30|206076.6|205926.6|206082.2|205932.2|206082.2|205932.2|206076.6|205926.6|23
1640791360000|2021-12-29 15:22:40|206082.4|205932.4|206077.8|205927.8|206087.3|205937.3|206074.9|205924.9|31
1640791370000|2021-12-29 15:22:50|206075.7|205925.7|206017.2|205967.2|206080.3|205971.3|206016.8|205921.7|28
1640791380000|2021-12-29 15:23:00|206017.1|205967.1|206028.5|205878.5|206071.7|205968.8|206016.2|205878.3|26
1640791390000|2021-12-29 15:23:10|206027.3|205877.3|206046.3|205896.3|206050.2|205900.2|206027.3|205877.3|27
1640791400000|2021-12-29 15:23:20|206046.5|205896.5|206042.6|205892.6|206046.6|205896.6|206038.7|205888.7|30
1640791410000|2021-12-29 15:23:30|206042.8|205892.8|206046.5|205896.5|206047.5|205897.5|206041.7|205891.7|31
1640791420000|2021-12-29 15:23:40|206046.8|205896.8|206052.1|205902.1|206052.1|205902.1|206043.9|205893.9|27
1640791430000|2021-12-29 15:23:50|206052.3|205902.3|206063.9|205913.9|206077.4|205927.4|206051.3|205901.3|31
1640791440000|2021-12-29 15:24:00|206064.8|205914.8|206055.5|205905.5|206070.1|205920.1|206055.5|205905.5|26
1640791450000|2021-12-29 15:24:10|206055.9|205905.9|206061.4|205911.4|206063|205913|206049.9|205899.9|30
1640791460000|2021-12-29 15:24:20|206061.6|205911.6|206071|205921|206071.4|205921.4|206058.7|205908.7|35
1640791470000|2021-12-29 15:24:30|206069.7|205919.7|206069.7|205919.7|206072.5|205922.5|206063.9|205913.9|30
1640791480000|2021-12-29 15:24:40|206069.9|205919.9|206067.5|205917.5|206071.1|205921.1|206055.4|205905.4|35
1640791490000|2021-12-29 15:24:50|206068.3|205918.3|206071.9|205921.9|206082|205932|206066.3|205916.3|32
1640791500000|2021-12-29 15:25:00|206070.3|205920.3|206080.3|205930.3|206086.3|205936.3|206070.3|205920.3|34
1640791510000|2021-12-29 15:25:10|206081.7|205931.7|206073.2|205923.2|206083.2|205933.2|206072.8|205922.8|31
1640791520000|2021-12-29 15:25:20|206073.9|205923.9|206080.5|205930.5|206083.3|205933.3|206072.5|205922.5|25
1640791530000|2021-12-29 15:25:30|206082.9|205932.9|206087.2|205937.2|206088.6|205938.6|206080.1|205930.1|39
1640791540000|2021-12-29 15:25:40|206087.5|205937.5|206083.6|205933.6|206091.2|205941.2|206083.6|205933.6|37
1640791550000|2021-12-29 15:25:50|206084.6|205934.6|206059.2|205909.2|206084.6|205934.6|206053.1|205903.1|33
1640791560000|2021-12-29 15:26:00|206060.5|205910.5|206079.7|205929.7|206082.4|205932.4|206060.5|205910.5|38
1640791570000|2021-12-29 15:26:10|206072.4|205922.4|206078.9|205928.9|206083.3|205933.3|206068|205918|32
1640791580000|2021-12-29 15:26:20|206077.3|205927.3|206076.9|205926.9|206083.3|205933.3|206072.5|205922.5|39
1640791590000|2021-12-29 15:26:30|206077.3|205927.3|206083.4|205933.4|206085.3|205935.3|206068.4|205918.4|40
1640791600000|2021-12-29 15:26:40|206083.7|205933.7|206084.9|205934.9|206086.2|205936.2|206081.5|205931.5|40
1640791610000|2021-12-29 15:26:50|206081|205931|206077.9|205927.9|206084.3|205934.3|206074.9|205924.9|40
1640791620000|2021-12-29 15:27:00|206075.1|205925.1|206068.2|205918.2|206080.6|205930.6|206057.8|205907.8|32
1640791630000|2021-12-29 15:27:10|206068.3|205918.3|206071.8|205921.8|206073|205923|206066.7|205916.7|31
1640791640000|2021-12-29 15:27:20|206072.3|205922.3|206073.5|205923.5|206075.3|205925.3|206071.7|205921.7|30
1640791650000|2021-12-29 15:27:30|206072.4|205922.4|206075.1|205925.1|206077.6|205927.6|206070.6|205920.6|37
1640791660000|2021-12-29 15:27:40|206075.5|205925.5|206075.6|205925.6|206076|205926|206070|205920|29
1640791670000|2021-12-29 15:27:50|206075.7|205925.7|206074.6|205924.6|206078.1|205928.1|206072.5|205922.5|31
1640791680000|2021-12-29 15:28:00|206073.5|205923.5|206073.5|205923.5|206074.3|205924.3|206071.1|205921.1|29
1640791690000|2021-12-29 15:28:10|206073.7|205923.7|206068.3|205918.3|206073.8|205923.8|206068.3|205918.3|24
1640791700000|2021-12-29 15:28:20|206067.4|205917.4|206066.7|205916.7|206068.2|205918.2|206060.5|205910.5|23
1640791710000|2021-12-29 15:28:30|206067.2|205917.2|206069.6|205919.6|206072.5|205922.5|206066.4|205916.4|16
1640791720000|2021-12-29 15:28:40|206069.1|205919.1|206064.1|205914.1|206069.5|205919.5|206064|205914|18
1640791730000|2021-12-29 15:28:50|206065.5|205915.5|206048.9|205898.9|206067.2|205917.2|206045|205895|28
1640791740000|2021-12-29 15:29:00|206045.5|205895.5|206054.1|205904.1|206060.4|205910.4|206045.5|205895.5|29
1640791750000|2021-12-29 15:29:10|206054.4|205904.4|206058.5|205908.5|206062.4|205912.4|206052.2|205902.2|24
1640791760000|2021-12-29 15:29:20|206059.2|205909.2|206069|205919|206076.8|205926.8|206055|205905|31
1640791770000|2021-12-29 15:29:30|206069.7|205919.7|206061|205911|206073.3|205923.3|206056.6|205906.6|34
1640791780000|2021-12-29 15:29:40|206061.3|205911.3|206069.7|205919.7|206071.9|205921.9|206057.7|205907.7|33
1640791790000|2021-12-29 15:29:50|206068.2|205918.2|206096.3|205946.3|206111.6|205961.6|206063.8|205913.8|26
1640791800000|2021-12-29 15:30:00|206095.2|205945.2|206104.5|205954.5|206107.1|205957.1|206088.8|205938.8|39
1640791810000|2021-12-29 15:30:10|206101.6|205951.6|206097.2|205947.2|206102.9|205952.9|206094|205944|31
1640791820000|2021-12-29 15:30:20|206100.4|205950.4|206106.6|205956.6|206107.8|205957.8|206098.8|205948.8|33
1640791830000|2021-12-29 15:30:30|206106.3|205956.3|206104.3|205954.3|206108.9|205958.9|206101.5|205951.5|26
1640791840000|2021-12-29 15:30:40|206104.5|205954.5|206104.9|205954.9|206106.2|205956.2|206099.1|205949.1|20
1640791850000|2021-12-29 15:30:50|206102.6|205952.6|206103.7|205953.7|206107.2|206009.3|206049.4|205951.1|24
1640791860000|2021-12-29 15:31:00|206101.4|205951.4|206087.1|205937.1|206101.4|205999.4|206044.5|205936.7|31
1640791870000|2021-12-29 15:31:10|206088.7|205938.7|206091|205941|206095.2|205996.3|206043.8|205938.7|24
1640791880000|2021-12-29 15:31:20|206087.7|205937.7|206090.4|205940.4|206091.1|205941.1|206086.6|205936.6|19
1640791890000|2021-12-29 15:31:30|206090.8|205940.8|206035.3|205985.3|206093.7|205985.3|206035.3|205927.5|22
1640791900000|2021-12-29 15:31:40|206038.9|205988.9|206071.6|205921.6|206099.6|205988.9|206038.9|205915.5|33
1640791910000|2021-12-29 15:31:50|206072.7|205922.7|206073|205923|206074.2|205924.2|206071|205921|28
1640791920000|2021-12-29 15:32:00|206073.2|205923.2|206073.9|205923.9|206073.9|205923.9|206065.8|205915.8|26
1640791930000|2021-12-29 15:32:10|206075.1|205925.1|206071.2|205921.2|206078|205928|206069.5|205919.5|35
1640791940000|2021-12-29 15:32:20|206073|205923|206147.3|205997.3|206154.1|206014|206062.8|205912.8|35
1640791950000|2021-12-29 15:32:30|206143.2|205993.2|206139.6|205989.6|206151.2|206001.2|206134.2|205984.2|33
1640791960000|2021-12-29 15:32:40|206138|205988|206139.8|205989.8|206145.4|205995.4|206136.3|205986.3|21
1640791970000|2021-12-29 15:32:50|206138.8|205988.8|206182.9|206032.9|206182.9|206054.2|206104.2|205988.5|29
1640791980000|2021-12-29 15:33:00|206178.6|206028.6|206195.8|206045.8|206197.8|206047.8|206178.6|206028.6|34
1640791990000|2021-12-29 15:33:10|206196.6|206046.6|206187.1|206037.1|206196.6|206046.6|206183.6|206033.6|19
1640792000000|2021-12-29 15:33:20|206186.3|206036.3|206191.1|206041.1|206191.1|206041.1|206186.3|206036.3|23
1640792010000|2021-12-29 15:33:30|206190.9|206040.9|206187.6|206037.6|206190.9|206040.9|206186.6|206036.6|15
1640792020000|2021-12-29 15:33:40|206187.8|206037.8|206190.7|206040.7|206190.7|206040.7|206187.3|206037.3|21
1640792030000|2021-12-29 15:33:50|206190.8|206040.8|206240|206090|206240|206090|206185|206035|22
1640792040000|2021-12-29 15:34:00|206242|206092|206253.7|206103.7|206258.1|206108.1|206231.2|206081.2|27
1640792050000|2021-12-29 15:34:10|206246.5|206096.5|206227.7|206077.7|206253.6|206103.6|206219|206069|25
1640792060000|2021-12-29 15:34:20|206227.1|206077.1|206215|206065|206227.5|206077.5|206211.9|206061.9|34
1640792070000|2021-12-29 15:34:30|206216.8|206066.8|206198.8|206048.8|206216.8|206066.8|206198.8|206048.8|27
1640792080000|2021-12-29 15:34:40|206199.9|206049.9|206180.8|206030.8|206202.3|206052.3|206176|206026|33
1640792090000|2021-12-29 15:34:50|206175.3|206025.3|206145.6|205995.6|206179|206029|206141.2|205991.2|38
1640792100000|2021-12-29 15:35:00|206145.7|205995.7|206152.8|206002.8|206153.1|206053.1|206100.1|205987.4|29
1640792110000|2021-12-29 15:35:10|206153|206003|206150.7|206000.7|206156.1|206006.1|206143.7|205993.7|26
1640792120000|2021-12-29 15:35:20|206151.1|206001.1|206192|206042|206192.2|206042.2|206151.1|206001.1|24
1640792130000|2021-12-29 15:35:30|206185.7|206035.7|206175.2|206025.2|206186.2|206036.2|206174.8|206024.8|26
1640792140000|2021-12-29 15:35:40|206175.1|206025.1|206177.4|206027.4|206181.9|206031.9|206175.1|206025.1|23
1640792150000|2021-12-29 15:35:50|206180|206030|206178.8|206028.8|206180.6|206030.6|206178.8|206028.8|24
1640792160000|2021-12-29 15:36:00|206179.3|206029.3|206179.1|206029.1|206181.9|206031.9|206176.7|206026.7|29
1640792170000|2021-12-29 15:36:10|206178.9|206028.9|206199.1|206049.1|206202.5|206052.5|206178.9|206028.9|37
1640792180000|2021-12-29 15:36:20|206200.1|206050.1|206205.2|206055.2|206206.9|206056.9|206192.4|206042.4|29
1640792190000|2021-12-29 15:36:30|206204.9|206054.9|206196.5|206046.5|206206.9|206056.9|206190.9|206040.9|20
1640792200000|2021-12-29 15:36:40|206197|206047|206194.8|206044.8|206202.2|206052.2|206193.4|206043.4|34
1640792210000|2021-12-29 15:36:50|206195.1|206045.1|206155.8|206005.8|206195.1|206045.1|206155.8|206005.8|24
1640792220000|2021-12-29 15:37:00|206149.6|205999.6|206144.2|205994.2|206156.4|206006.4|206137.4|205987.4|36
1640792230000|2021-12-29 15:37:10|206144.6|205994.6|206141.9|205991.9|206144.6|205994.6|206137.4|205987.4|20
1640792240000|2021-12-29 15:37:20|206143.5|205993.5|206143.9|205993.9|206144.4|205994.4|206137.5|205987.5|27
1640792250000|2021-12-29 15:37:30|206143.7|205993.7|206140|205990|206145.1|205995.1|206137.9|205987.9|27
1640792260000|2021-12-29 15:37:40|206140.4|205990.4|206139.8|205989.8|206143.4|205993.4|206138.5|205988.5|26
1640792270000|2021-12-29 15:37:50|206140.1|205990.1|206121.8|205971.8|206140.1|205990.1|206121.8|205971.8|24
1640792280000|2021-12-29 15:38:00|206121.5|205971.5|206095.1|205945.1|206125.9|205975.9|206095.1|205945.1|31
1640792290000|2021-12-29 15:38:10|206095.3|205945.3|206097.4|205947.4|206098.2|205948.2|206092.6|205942.6|22
1640792300000|2021-12-29 15:38:20|206097.7|205947.7|206092.1|205942.1|206100.2|205950.2|206092.1|205942.1|22
1640792310000|2021-12-29 15:38:30|206092|205942|206096.6|205946.6|206096.6|205946.6|206092|205942|19
1640792320000|2021-12-29 15:38:40|206096.4|205946.4|206097|205947|206098.6|205948.6|206094.5|205944.5|20
1640792330000|2021-12-29 15:38:50|206093.1|205943.1|206089.8|205939.8|206095.4|205945.4|206087.8|205937.8|21
1640792340000|2021-12-29 15:39:00|206053|205903|206051.1|205901.1|206058.8|205908.8|206050.3|205900.3|33
1640792350000|2021-12-29 15:39:10|206051|205901|206051.8|205901.8|206051.8|205901.8|206048.4|205898.4|18
1640792360000|2021-12-29 15:39:20|206052|205902|206048.7|205898.7|206057.4|205907.4|206048.7|205898.7|28
1640792370000|2021-12-29 15:39:30|206047.9|205897.9|206054.5|205904.5|206057.4|205907.4|206046.3|205896.3|25
1640792380000|2021-12-29 15:39:40|206054.8|205904.8|206054.6|205904.6|206056.9|205906.9|206048.8|205898.8|23
1640792390000|2021-12-29 15:39:50|206051.3|205901.3|206056|205906|206056|205906|206049.1|205899.1|31
1640792400000|2021-12-29 15:40:00|206055.2|205905.2|206050.1|205900.1|206055.2|205905.2|206048|205898|30
1640792410000|2021-12-29 15:40:10|206050.7|205900.7|206030.7|205880.7|206054.6|205904.6|206030.3|205880.3|23
1640792420000|2021-12-29 15:40:20|206031.9|205881.9|206028.2|205878.2|206034.9|205884.9|206028.2|205878.2|20
1640792430000|2021-12-29 15:40:30|206030.2|205880.2|206003.2|205853.2|206031|205881|205998.5|205848.5|25
1640792440000|2021-12-29 15:40:40|206002.6|205852.6|205990.2|205840.2|206004.4|205854.4|205980.8|205830.8|32
1640792450000|2021-12-29 15:40:50|205989.6|205839.6|205989.5|205839.5|205991.8|205841.8|205980.1|205830.1|30
1640792460000|2021-12-29 15:41:00|205990.5|205840.5|206059.6|205909.6|206071.5|205921.5|205989.7|205839.7|31
1640792470000|2021-12-29 15:41:10|206060.2|205910.2|206029.3|205879.3|206060.8|205910.8|206022.7|205872.7|26
1640792480000|2021-12-29 15:41:20|206025.1|205875.1|205988.7|205838.7|206035.6|205885.6|205988.3|205838.3|35
1640792490000|2021-12-29 15:41:30|206003.8|205853.8|206007.6|205857.6|206027.6|205877.6|206002|205852|33
1640792500000|2021-12-29 15:41:40|206011.3|205861.3|206023|205873|206024.7|205874.7|206007.5|205857.5|28
1640792510000|2021-12-29 15:41:50|206019.1|205869.1|206007.4|205857.4|206020|205870|206001.3|205851.3|30
1640792520000|2021-12-29 15:42:00|206011|205861|206012.1|205862.1|206015.6|205865.6|206006.3|205856.3|34
1640792530000|2021-12-29 15:42:10|206010.4|205860.4|206009.6|205859.6|206012.2|205862.2|206008.8|205858.8|21
1640792540000|2021-12-29 15:42:20|206009.5|205859.5|205972.1|205822.1|206010|205860|205972.1|205822.1|22
1640792550000|2021-12-29 15:42:30|205967.6|205817.6|205954.3|205804.3|205968.7|205818.7|205943.6|205793.6|37
1640792560000|2021-12-29 15:42:40|205952.4|205802.4|205944.2|205794.2|205955.8|205805.8|205941.5|205791.5|29
1640792570000|2021-12-29 15:42:50|205943.7|205793.7|205949.2|205799.2|205949.2|205799.2|205939.7|205789.7|33
1640792580000|2021-12-29 15:43:00|205951.9|205801.9|205951.2|205801.2|205955.4|205805.4|205948.1|205798.1|34
1640792590000|2021-12-29 15:43:10|205950.8|205800.8|205971.5|205821.5|205991.4|205841.4|205950.7|205800.7|34
1640792600000|2021-12-29 15:43:20|205969.9|205819.9|205991.9|205841.9|205996.5|205846.5|205969.9|205819.9|26
1640792610000|2021-12-29 15:43:30|205992|205842|206012.9|205862.9|206012.9|205862.9|205990.7|205840.7|29
1640792620000|2021-12-29 15:43:40|206014.5|205864.5|206027.9|205877.9|206032.9|205882.9|206011.6|205861.6|28
1640792630000|2021-12-29 15:43:50|206029.4|205879.4|206031.3|205881.3|206032.9|205882.9|206028.1|205878.1|25
1640792640000|2021-12-29 15:44:00|206030.8|205880.8|206041.4|205891.4|206041.4|205891.4|206029.4|205879.4|23
1640792650000|2021-12-29 15:44:10|206040.9|205890.9|205988.7|205838.7|206064.4|205914.4|205986.5|205836.5|29
1640792660000|2021-12-29 15:44:20|205990.8|205840.8|205984.1|205834.1|205992.4|205842.4|205981.6|205831.6|34
1640792670000|2021-12-29 15:44:30|205983.7|205833.7|205987|205837|205987.5|205837.5|205978|205828|22
1640792680000|2021-12-29 15:44:40|205985.6|205835.6|205982.9|205832.9|205986.1|205836.1|205982.2|205832.2|21
1640792690000|2021-12-29 15:44:50|205983.9|205833.9|205951.8|205801.8|205983.9|205833.9|205948.8|205798.8|25
1640792700000|2021-12-29 15:45:00|205960.9|205810.9|205971.5|205821.5|205973.5|205823.5|205951.9|205801.9|31
1640792710000|2021-12-29 15:45:10|205970.2|205820.2|205992.5|205842.5|205994.9|205844.9|205969.1|205819.1|21
1640792720000|2021-12-29 15:45:20|205990.6|205840.6|205983.7|205833.7|205991.7|205841.7|205978|205828|35
1640792730000|2021-12-29 15:45:30|205984.5|205834.5|205981.3|205831.3|205985.8|205835.8|205979.3|205829.3|23
1640792740000|2021-12-29 15:45:40|205983|205833|205940.5|205790.5|205983.4|205833.4|205940.5|205790.5|27
1640792750000|2021-12-29 15:45:50|205940.6|205790.6|205905.7|205755.7|205945|205795|205905.3|205755.3|23
1640792760000|2021-12-29 15:46:00|205906.7|205756.7|205880.7|205730.7|205906.7|205756.7|205877.9|205727.9|28
1640792770000|2021-12-29 15:46:10|205882.9|205732.9|205860.6|205710.6|205890.7|205740.7|205860.1|205710.1|27
1640792780000|2021-12-29 15:46:20|205861.2|205711.2|205856.1|205706.1|205861.2|205711.2|205850.8|205700.8|24
1640792790000|2021-12-29 15:46:30|205878.9|205728.9|205886.1|205736.1|205890.2|205740.2|205878.9|205728.9|25
1640792800000|2021-12-29 15:46:40|205886.5|205736.5|205885.2|205735.2|205886.9|205736.9|205882.2|205732.2|22
1640792810000|2021-12-29 15:46:50|205884.9|205734.9|205884.8|205734.8|205889.5|205739.5|205881.3|205731.3|24
1640792820000|2021-12-29 15:47:00|205885.3|205735.3|205857.2|205707.2|205887.6|205737.6|205851.2|205701.2|30
1640792830000|2021-12-29 15:47:10|205858.7|205708.7|205864.1|205714.1|205866|205759.9|205809.9|205705.4|31
1640792840000|2021-12-29 15:47:20|205863.5|205713.5|205860.5|205710.5|205864.4|205714.4|205856|205706|29
1640792850000|2021-12-29 15:47:30|205860.3|205710.3|205858.1|205708.1|205860.3|205710.3|205856.4|205706.4|19
1640792860000|2021-12-29 15:47:40|205858.3|205708.3|205850.7|205700.7|205858.7|205708.7|205840|205690|26
1640792870000|2021-12-29 15:47:50|205850.2|205700.2|205850.4|205700.4|205852.8|205702.8|205849.5|205699.5|26
1640792880000|2021-12-29 15:48:00|205850.9|205700.9|205850.1|205700.1|205853.7|205703.7|205849.5|205699.5|25
1640792890000|2021-12-29 15:48:10|205849.9|205699.9|205846.6|205696.6|205853|205703|205846.6|205696.6|19
1640792900000|2021-12-29 15:48:20|205846.8|205696.8|205850.8|205700.8|205850.8|205700.8|205843.5|205693.5|31
1640792910000|2021-12-29 15:48:30|205850.4|205700.4|205848.9|205698.9|205852.8|205702.8|205843.9|205693.9|22
1640792920000|2021-12-29 15:48:40|205848.5|205698.5|205844.9|205694.9|205851.4|205701.4|205843.4|205693.4|17
1640792930000|2021-12-29 15:48:50|205845.7|205695.7|205841.2|205691.2|205850.1|205700.1|205839.1|205689.1|24
1640792940000|2021-12-29 15:49:00|205839.8|205689.8|205841.4|205691.4|205842.5|205692.5|205833|205683|25
1640792950000|2021-12-29 15:49:10|205840.8|205690.8|205814.1|205664.1|205841.8|205691.8|205813.2|205663.2|23
1640792960000|2021-12-29 15:49:20|205814.6|205664.6|205836.6|205686.6|205836.8|205686.8|205811.6|205661.6|20
1640792970000|2021-12-29 15:49:30|205836.5|205686.5|205818.7|205668.7|205842.3|205692.3|205817.8|205667.8|35
1640792980000|2021-12-29 15:49:40|205818.9|205668.9|205829.2|205679.2|205837.3|205687.3|205812.9|205662.9|26
1640792990000|2021-12-29 15:49:50|205829.7|205679.7|205831.8|205681.8|205836.1|205686.1|205829.7|205679.7|22
1640793000000|2021-12-29 15:50:00|205836.5|205686.5|205899.1|205749.1|205901.9|205751.9|205832.6|205682.6|32
1640793010000|2021-12-29 15:50:10|205897.9|205747.9|205895.6|205745.6|205900.4|205750.4|205879.3|205729.3|31
1640793020000|2021-12-29 15:50:20|205896.2|205746.2|205884.1|205734.1|205902|205752|205876.7|205726.7|33
1640793030000|2021-12-29 15:50:30|205885.4|205735.4|205891.3|205741.3|205895.4|205745.4|205885.4|205735.4|25
1640793040000|2021-12-29 15:50:40|205892.7|205742.7|205893.1|205743.1|205893.8|205743.8|205889.9|205739.9|26
1640793050000|2021-12-29 15:50:50|205893.4|205743.4|205895.8|205745.8|205896.8|205746.8|205888.4|205738.4|21
1640793060000|2021-12-29 15:51:00|205893.3|205743.3|205951.1|205801.1|205973.1|205823.1|205893.3|205743.3|37
1640793070000|2021-12-29 15:51:10|205950.6|205800.6|205959.4|205809.4|205966.8|205816.8|205941.6|205791.6|32
1640793080000|2021-12-29 15:51:20|205959.5|205809.5|205922.5|205772.5|205967.9|205817.9|205921.5|205771.5|35
1640793090000|2021-12-29 15:51:30|205922.6|205772.6|205920.3|205770.3|205929.3|205779.3|205920.3|205770.3|20
1640793100000|2021-12-29 15:51:40|205920.6|205770.6|205928|205778|205930.3|205780.3|205920.6|205770.6|23
1640793110000|2021-12-29 15:51:50|205927.7|205777.7|205979.9|205829.9|206000.8|205850.8|205926.4|205776.4|30
1640793120000|2021-12-29 15:52:00|205983.5|205833.5|205973.9|205823.9|205987.8|205837.8|205970.4|205820.4|30
1640793130000|2021-12-29 15:52:10|205967.3|205817.3|205963.8|205813.8|205971.1|205821.1|205960.5|205810.5|29
1640793140000|2021-12-29 15:52:20|205966.7|205816.7|205967.7|205817.7|205967.9|205817.9|205964.3|205814.3|22
1640793150000|2021-12-29 15:52:30|205967.6|205817.6|205961.3|205811.3|205970|205820|205939.3|205789.3|31
1640793160000|2021-12-29 15:52:40|205960.1|205810.1|205967.4|205817.4|205977.9|205827.9|205957.2|205807.2|30
1640793170000|2021-12-29 15:52:50|205968.9|205818.9|205946.1|205796.1|205968.9|205818.9|205937.8|205787.8|31
1640793180000|2021-12-29 15:53:00|205959.7|205809.7|205949.2|205799.2|205965.4|205815.4|205947.5|205797.5|26
1640793190000|2021-12-29 15:53:10|205953.4|205803.4|205930.3|205780.3|205954.2|205804.2|205925.3|205775.3|35
1640793200000|2021-12-29 15:53:20|205929.7|205779.7|205918.2|205768.2|205929.9|205779.9|205912.3|205762.3|31
1640793210000|2021-12-29 15:53:30|205917.4|205767.4|205944.9|205794.9|205949.2|205799.2|205908.9|205758.9|31
1640793220000|2021-12-29 15:53:40|205942.1|205792.1|205939.3|205789.3|205942.4|205792.4|205937.4|205787.4|27
1640793230000|2021-12-29 15:53:50|205938.9|205788.9|205848.1|205698.1|205941.3|205791.3|205844.2|205694.2|31
1640793240000|2021-12-29 15:54:00|205856.8|205706.8|205845.8|205695.8|205859.1|205709.1|205831.5|205681.5|29
1640793250000|2021-12-29 15:54:10|205845.4|205695.4|205806|205656|205847.6|205697.6|205800.6|205650.6|28
1640793260000|2021-12-29 15:54:20|205805.4|205655.4|205798.8|205648.8|205806.2|205656.2|205795.8|205645.8|26
1640793270000|2021-12-29 15:54:30|205797.5|205647.5|205802|205652|205803.1|205653.1|205797.5|205647.5|26
1640793280000|2021-12-29 15:54:40|205777.3|205627.3|205770.2|205620.2|205785.6|205635.6|205769.8|205619.8|24
1640793290000|2021-12-29 15:54:50|205770|205620|205724.2|205574.2|205780.2|205630.2|205723.4|205573.4|36
1640793300000|2021-12-29 15:55:00|205724.1|205574.1|205705.9|205555.9|205728.9|205578.9|205700.1|205550.1|36
1640793310000|2021-12-29 15:55:10|205707.4|205557.4|205636.2|205486.2|205712.7|205562.7|205633.1|205483.1|37
1640793320000|2021-12-29 15:55:20|205635.6|205485.6|205667.4|205517.4|205689.2|205539.2|205633.2|205483.2|39
1640793330000|2021-12-29 15:55:30|205666.8|205516.8|205668.1|205518.1|205678.3|205528.3|205643.5|205493.5|37
1640793340000|2021-12-29 15:55:40|205669.7|205519.7|205673.8|205523.8|205681.4|205531.4|205665.6|205515.6|34
1640793350000|2021-12-29 15:55:50|205673.3|205523.3|205686.2|205536.2|205686.2|205536.2|205643.5|205493.5|35
1640793360000|2021-12-29 15:56:00|205681.2|205531.2|205648.9|205498.9|205685.5|205535.5|205647.9|205497.9|30
1640793370000|2021-12-29 15:56:10|205648.7|205498.7|205678.9|205528.9|205678.9|205528.9|205630.1|205480.1|37
1640793380000|2021-12-29 15:56:20|205676.5|205526.5|205704.3|205554.3|205723.5|205573.5|205676.4|205526.4|40
1640793390000|2021-12-29 15:56:30|205704|205554|205721.4|205571.4|205761.1|205611.1|205702.8|205552.8|36
1640793400000|2021-12-29 15:56:40|205722|205572|205670|205520|205723.4|205573.4|205670|205520|37
1640793410000|2021-12-29 15:56:50|205673.3|205523.3|205674.2|205524.2|205679|205529|205636.2|205486.2|39
1640793420000|2021-12-29 15:57:00|205678.2|205528.2|205678.5|205528.5|205714.3|205564.3|205676.9|205526.9|36
1640793430000|2021-12-29 15:57:10|205676.8|205526.8|205693.5|205543.5|205723|205573|205668.6|205518.6|36
1640793440000|2021-12-29 15:57:20|205694.1|205544.1|205683.9|205533.9|205696.7|205546.7|205678.1|205528.1|32
1640793450000|2021-12-29 15:57:30|205677|205527|205606.8|205456.8|205682.7|205532.7|205598.1|205448.1|40
1640793460000|2021-12-29 15:57:40|205612.6|205462.6|205610.2|205460.2|205618.5|205468.5|205596.5|205446.5|39
1640793470000|2021-12-29 15:57:50|205617.8|205467.8|205618.5|205468.5|205663.9|205513.9|205617.1|205467.1|40
1640793480000|2021-12-29 15:58:00|205621.3|205471.3|205605.6|205455.6|205632.5|205482.5|205597.1|205447.1|39
1640793490000|2021-12-29 15:58:10|205604.3|205454.3|205610|205460|205618.1|205468.1|205592.2|205442.2|38
1640793500000|2021-12-29 15:58:20|205602.6|205452.6|205588.7|205438.7|205610.7|205460.7|205576.2|205426.2|37
1640793510000|2021-12-29 15:58:30|205588.4|205438.4|205585|205435|205593.2|205443.2|205584.7|205434.7|32
1640793520000|2021-12-29 15:58:40|205589.2|205439.2|205585.4|205435.4|205589.5|205439.5|205572.8|205422.8|36
1640793530000|2021-12-29 15:58:50|205582.4|205432.4|205602.8|205452.8|205604.3|205502.3|205552.3|205432.4|37
1640793540000|2021-12-29 15:59:00|205601.3|205451.3|205630|205480|205635.1|205485.1|205595.9|205445.9|38
1640793550000|2021-12-29 15:59:10|205636.9|205486.9|205616.4|205466.4|205639.5|205489.5|205616.4|205466.4|40
1640793560000|2021-12-29 15:59:20|205616.2|205466.2|205636.4|205486.4|205651.1|205501.1|205616.2|205466.2|38
1640793570000|2021-12-29 15:59:30|205635.3|205485.3|205637.4|205487.4|205640.6|205490.6|205628.2|205478.2|38
1640793580000|2021-12-29 15:59:40|205641.9|205491.9|205714.5|205564.5|205717.3|205567.3|205635.3|205485.3|38
1640793590000|2021-12-29 15:59:50|205731.4|205581.4|205758.3|205608.3|205762.4|205612.4|205719.6|205569.6|40
1640793600000|2021-12-29 16:00:00|205755.8|205605.8|205738.1|205588.1|205765.5|205615.5|205718.4|205568.4|39
1640793610000|2021-12-29 16:00:10|205745.2|205595.2|205716.6|205566.6|205749.8|205599.8|205705.8|205555.8|37
1640793620000|2021-12-29 16:00:20|205724.7|205574.7|205720.5|205570.5|205730.8|205580.8|205713.5|205563.5|35
1640793630000|2021-12-29 16:00:30|205721.8|205571.8|205754.8|205604.8|205761.8|205611.8|205720|205570|35
1640793640000|2021-12-29 16:00:40|205751.2|205601.2|205718.4|205568.4|205754.4|205604.4|205717.1|205567.1|38
1640793650000|2021-12-29 16:00:50|205716.8|205566.8|205715.7|205565.7|205719.2|205569.2|205707.8|205557.8|29
1640793660000|2021-12-29 16:01:00|205718.6|205568.6|205693.1|205543.1|205718.6|205568.6|205687.6|205537.6|33
1640793670000|2021-12-29 16:01:10|205691|205541|205717.2|205567.2|205719.1|205569.1|205689.5|205539.5|35
1640793680000|2021-12-29 16:01:20|205717.3|205567.3|205699.9|205549.9|205717.3|205567.3|205686.6|205536.6|37
1640793690000|2021-12-29 16:01:30|205701.7|205551.7|205627.1|205477.1|205701.7|205551.7|205598|205474.7|38
1640793700000|2021-12-29 16:01:40|205630.2|205480.2|205627.1|205477.1|205631.1|205481.1|205613.3|205463.3|38
1640793710000|2021-12-29 16:01:50|205621.4|205471.4|205593|205443|205622.1|205495.7|205545.7|205441.4|40
1640793720000|2021-12-29 16:02:00|205593.9|205443.9|205626.6|205476.6|205626.6|205476.6|205575.8|205425.8|37
1640793730000|2021-12-29 16:02:10|205635.8|205485.8|205587.7|205437.7|205638.1|205488.1|205586.6|205436.6|35
1640793740000|2021-12-29 16:02:20|205586.8|205436.8|205628.8|205478.8|205632.9|205482.9|205586.8|205436.8|36
1640793750000|2021-12-29 16:02:30|205633.6|205483.6|205711.8|205561.8|205714.1|205564.1|205628|205478|39
1640793760000|2021-12-29 16:02:40|205715|205565|205715.3|205565.3|205716.2|205566.2|205710.2|205560.2|32
1640793770000|2021-12-29 16:02:50|205714.5|205564.5|205755.2|205605.2|205756.4|205606.4|205705.6|205555.6|28
1640793780000|2021-12-29 16:03:00|205756|205606|205693.8|205543.8|205760.3|205610.3|205689.4|205539.4|31
1640793790000|2021-12-29 16:03:10|205693.5|205543.5|205693|205543|205695.9|205545.9|205686.7|205536.7|26
1640793800000|2021-12-29 16:03:20|205693.6|205543.6|205672.1|205522.1|205695.7|205545.7|205671.9|205521.9|27
1640793810000|2021-12-29 16:03:30|205669.6|205519.6|205619.3|205469.3|205682|205532|205619.3|205469.3|36
1640793820000|2021-12-29 16:03:40|205619.7|205469.7|205632.3|205482.3|205656.4|205506.4|205614.7|205464.7|25
1640793830000|2021-12-29 16:03:50|205639|205489|205627.6|205477.6|205640.4|205490.4|205625|205475|36
1640793840000|2021-12-29 16:04:00|205627|205477|205645.8|205495.8|205653.7|205503.7|205627|205477|34
1640793850000|2021-12-29 16:04:10|205650.9|205500.9|205657.4|205507.4|205667.3|205517.3|205631.9|205481.9|37
1640793860000|2021-12-29 16:04:20|205658|205508|205641.1|205491.1|205661|205511|205637.2|205487.2|32
1640793870000|2021-12-29 16:04:30|205644.1|205494.1|205643.9|205493.9|205657.6|205507.6|205640.7|205490.7|30
1640793880000|2021-12-29 16:04:40|205646.5|205496.5|205640.2|205490.2|205646.5|205496.5|205640.1|205490.1|32
1640793890000|2021-12-29 16:04:50|205640.4|205490.4|205642.6|205492.6|205647.3|205497.3|205639.3|205489.3|38
1640793900000|2021-12-29 16:05:00|205621.5|205471.5|205609.4|205459.4|205626.7|205476.7|205607.5|205457.5|33
1640793910000|2021-12-29 16:05:10|205610.5|205460.5|205596|205446|205610.5|205460.5|205590.7|205440.7|34
1640793920000|2021-12-29 16:05:20|205596.6|205446.6|205604.4|205454.4|205604.4|205454.4|205594.5|205444.5|28
1640793930000|2021-12-29 16:05:30|205603|205453|205633.6|205483.6|205636|205486|205598.9|205448.9|25
1640793940000|2021-12-29 16:05:40|205631.1|205481.1|205632.2|205482.2|205635.1|205485.1|205624.5|205474.5|31
1640793950000|2021-12-29 16:05:50|205632.9|205482.9|205706.6|205556.6|205709.7|205559.7|205626.4|205476.4|29
1640793960000|2021-12-29 16:06:00|205707.7|205557.7|205698.2|205548.2|205708.6|205558.6|205698.2|205548.2|18
1640793970000|2021-12-29 16:06:10|205697.7|205547.7|205727|205577|205727.7|205577.7|205697.7|205547.7|24
1640793980000|2021-12-29 16:06:20|205726.1|205576.1|205723.4|205573.4|205729.6|205579.6|205722.3|205572.3|23
1640793990000|2021-12-29 16:06:30|205724.1|205574.1|205764.1|205614.1|205765.4|205615.4|205723|205573|25
1640794000000|2021-12-29 16:06:40|205765.2|205615.2|205766.9|205616.9|205785.3|205635.3|205763.3|205613.3|34
1640794010000|2021-12-29 16:06:50|205766.6|205616.6|205768.5|205618.5|205774.1|205624.1|205761.9|205611.9|34
1640794020000|2021-12-29 16:07:00|205765.4|205615.4|205759.1|205609.1|205766.1|205616.1|205758.1|205608.1|28
1640794030000|2021-12-29 16:07:10|205759|205609|205760.1|205610.1|205764.1|205614.1|205757|205607|27
1640794040000|2021-12-29 16:07:20|205759.8|205609.8|205758.2|205608.2|205769.8|205619.8|205758.2|205608.2|25
1640794050000|2021-12-29 16:07:30|205761.8|205611.8|205753.1|205603.1|205763.6|205613.6|205753.1|205603.1|28
1640794060000|2021-12-29 16:07:40|205754.5|205604.5|205807.3|205657.3|205817.3|205667.3|205753.5|205603.5|29
1640794070000|2021-12-29 16:07:50|205812.1|205662.1|205839.9|205689.9|205847.4|205697.4|205812.1|205662.1|34
1640794080000|2021-12-29 16:08:00|205837.9|205687.9|205837.6|205687.6|205840.1|205690.1|205833.9|205683.9|27
1640794090000|2021-12-29 16:08:10|205838.9|205688.9|205842|205692|205843.8|205693.8|205837.1|205687.1|27
1640794100000|2021-12-29 16:08:20|205842.8|205692.8|205843.5|205693.5|205844.9|205694.9|205825.8|205675.8|31
1640794110000|2021-12-29 16:08:30|205870.1|205720.1|205847.6|205697.6|205888.1|205738.1|205845.5|205695.5|34
1640794120000|2021-12-29 16:08:40|205847.4|205697.4|205850.9|205700.9|205850.9|205700.9|205844.2|205694.2|30
1640794130000|2021-12-29 16:08:50|205850.6|205700.6|205847.4|205697.4|205850.6|205700.6|205845.5|205695.5|20
1640794140000|2021-12-29 16:09:00|205848.1|205698.1|205851.9|205701.9|205859.2|205709.2|205845.8|205695.8|25
1640794150000|2021-12-29 16:09:10|205852.9|205702.9|205848.6|205698.6|205852.9|205702.9|205848|205698|20
1640794160000|2021-12-29 16:09:20|205848.5|205698.5|205848.7|205698.7|205850.1|205700.1|205846.2|205696.2|16
1640794170000|2021-12-29 16:09:30|205848.1|205698.1|205839.7|205689.7|205848.9|205698.9|205838.8|205688.8|21
1640794180000|2021-12-29 16:09:40|205839.5|205689.5|205839.3|205689.3|205841.2|205691.2|205835.2|205685.2|21
1640794190000|2021-12-29 16:09:50|205839.6|205689.6|205839.4|205689.4|205840.3|205690.3|205838.8|205688.8|11
1640794200000|2021-12-29 16:10:00|205839.7|205689.7|205782.4|205632.4|205842.1|205692.1|205780.5|205630.5|24
1640794210000|2021-12-29 16:10:10|205787.1|205637.1|205783.7|205633.7|205790|205640|205778.8|205628.8|33
1640794220000|2021-12-29 16:10:20|205780.9|205630.9|205761.8|205611.8|205780.9|205630.9|205759.2|205609.2|34
1640794230000|2021-12-29 16:10:30|205766.1|205616.1|205759.3|205609.3|205766.1|205616.1|205752.3|205602.3|32
1640794240000|2021-12-29 16:10:40|205756.5|205606.5|205757.4|205607.4|205762.8|205612.8|205753|205603|24
1640794250000|2021-12-29 16:10:50|205758|205608|205758.2|205608.2|205759.9|205609.9|205757.4|205607.4|21
1640794260000|2021-12-29 16:11:00|205757.9|205607.9|205759.7|205609.7|205763.7|205613.7|205757|205607|26
1640794270000|2021-12-29 16:11:10|205760.5|205610.5|205804.5|205654.5|205808.3|205658.3|205759.5|205609.5|31
1640794280000|2021-12-29 16:11:20|205802.5|205652.5|205803.3|205653.3|205806.6|205656.6|205801.9|205651.9|23
1640794290000|2021-12-29 16:11:30|205804.1|205654.1|205805.7|205655.7|205810.4|205660.4|205801|205651|28
1640794300000|2021-12-29 16:11:40|205806.3|205656.3|205846.8|205696.8|205846.8|205696.8|205806.3|205656.3|31
1640794310000|2021-12-29 16:11:50|205848.1|205698.1|205867.6|205717.6|205874|205724|205843.6|205693.6|36
1640794320000|2021-12-29 16:12:00|205867.9|205717.9|205880.6|205730.6|205886.4|205736.4|205867.9|205717.9|29
1640794330000|2021-12-29 16:12:10|205879.7|205729.7|205877.9|205727.9|205880.3|205730.3|205877.3|205727.3|22
1640794340000|2021-12-29 16:12:20|205877.6|205727.6|205864|205714|205878.1|205728.1|205846.2|205696.2|29
1640794350000|2021-12-29 16:12:30|205863.4|205713.4|205866.2|205716.2|205866.2|205716.2|205856.2|205706.2|33
1640794360000|2021-12-29 16:12:40|205869.3|205719.3|205869.4|205719.4|205871.7|205721.7|205866|205716|28
1640794370000|2021-12-29 16:12:50|205869.3|205719.3|205873.6|205723.6|205874.9|205724.9|205866.1|205716.1|30
1640794380000|2021-12-29 16:13:00|205873.4|205723.4|205873.8|205723.8|205875.3|205725.3|205872.1|205722.1|21
1640794390000|2021-12-29 16:13:10|205873.4|205723.4|205873.6|205723.6|205874.6|205724.6|205872.8|205722.8|13
1640794400000|2021-12-29 16:13:20|205872.4|205722.4|205874.5|205724.5|205878.5|205728.5|205871.6|205721.6|21
1640794410000|2021-12-29 16:13:30|205873.6|205723.6|205879|205729|205880.1|205730.1|205873.6|205723.6|19
1640794420000|2021-12-29 16:13:40|205879.1|205729.1|205868.5|205718.5|205883.7|205733.7|205862.8|205712.8|25
1640794430000|2021-12-29 16:13:50|205866.9|205716.9|205895.6|205745.6|205904.3|205754.3|205866.7|205716.7|20
1640794440000|2021-12-29 16:14:00|205908.8|205758.8|205877.3|205727.3|205908.8|205758.8|205877.3|205727.3|23
1640794450000|2021-12-29 16:14:10|205883|205733|205879.1|205729.1|205883.9|205733.9|205879.1|205729.1|27
1640794460000|2021-12-29 16:14:20|205878.9|205728.9|205888|205738|205888|205738|205878.9|205728.9|21
1640794470000|2021-12-29 16:14:30|205885.5|205735.5|205891|205741|205891|205741|205884|205734|17
1640794480000|2021-12-29 16:14:40|205887|205737|205871.9|205721.9|205888.6|205738.6|205870|205720|19
1640794490000|2021-12-29 16:14:50|205870.3|205720.3|205878|205728|205881.7|205731.7|205870.3|205720.3|19
1640794500000|2021-12-29 16:15:00|205876.6|205726.6|205834.7|205684.7|205876.6|205726.6|205834.7|205684.7|34
1640794510000|2021-12-29 16:15:10|205836.4|205686.4|205854.5|205704.5|205858.6|205708.6|205834.4|205684.4|26
1640794520000|2021-12-29 16:15:20|205858|205708|205874.7|205724.7|205876.9|205726.9|205858|205708|22
1640794530000|2021-12-29 16:15:30|205875.4|205725.4|205874|205724|205877.8|205727.8|205868.2|205718.2|21
1640794540000|2021-12-29 16:15:40|205875.6|205725.6|205851|205701|205877.3|205727.3|205847.4|205697.4|23
1640794550000|2021-12-29 16:15:50|205851.6|205701.6|205846.7|205696.7|205857.6|205707.6|205842.3|205692.3|18
1640794560000|2021-12-29 16:16:00|205850.9|205700.9|205878.5|205728.5|205881.4|205731.4|205850.9|205700.9|30
1640794570000|2021-12-29 16:16:10|205877|205727|205876|205726|205878.5|205728.5|205874.7|205724.7|12
1640794580000|2021-12-29 16:16:20|205873.8|205723.8|205877.2|205727.2|205878.7|205728.7|205873.5|205723.5|20
1640794590000|2021-12-29 16:16:30|205877.5|205727.5|205875|205725|205877.5|205727.5|205872|205722|23
1640794600000|2021-12-29 16:16:40|205874.8|205724.8|205877.8|205727.8|205880.9|205730.9|205873.4|205723.4|32
1640794610000|2021-12-29 16:16:50|205875.9|205725.9|205873.2|205723.2|205877.3|205727.3|205873|205723|19
1640794620000|2021-12-29 16:17:00|205873|205723|205872.9|205722.9|205874.8|205724.8|205872.4|205722.4|12
1640794630000|2021-12-29 16:17:10|205888.2|205738.2|205888.4|205738.4|205896.7|205746.7|205883|205733|13
1640794640000|2021-12-29 16:17:20|205888.5|205738.5|205831.2|205781.2|205895.7|205782.5|205830.6|205731.4|24
1640794650000|2021-12-29 16:17:30|205831.3|205781.3|205885.4|205735.4|205891.4|205781.3|205830.5|205732.6|17
1640794660000|2021-12-29 16:17:40|205889.3|205739.3|205881|205731|205889.3|205739.3|205865|205715|27
1640794670000|2021-12-29 16:17:50|205882.8|205732.8|205888.1|205738.1|205891.7|205741.7|205873.9|205723.9|19
1640794680000|2021-12-29 16:18:00|205886.8|205736.8|205880.7|205730.7|205886.8|205736.8|205880.6|205730.6|18
1640794690000|2021-12-29 16:18:10|205882.4|205732.4|205886.1|205736.1|205897.5|205747.5|205878.1|205728.1|18
1640794700000|2021-12-29 16:18:20|205885.6|205735.6|205849.6|205699.6|205889.1|205762.8|205812.8|205690.8|23
1640794710000|2021-12-29 16:18:30|205848.7|205698.7|205876.5|205726.5|205876.5|205726.5|205846|205696|25
1640794720000|2021-12-29 16:18:40|205873.5|205723.5|205873.3|205723.3|205879.2|205729.2|205872|205722|21
1640794730000|2021-12-29 16:18:50|205872.1|205722.1|205870.2|205720.2|205876.1|205726.1|205870|205720|23
1640794740000|2021-12-29 16:19:00|205870.1|205720.1|205869.2|205719.2|205871.5|205721.5|205868.6|205718.6|25
1640794750000|2021-12-29 16:19:10|205869.3|205719.3|205863.8|205713.8|205870.1|205720.1|205861.1|205711.1|24
1640794760000|2021-12-29 16:19:20|205861.6|205711.6|205864.6|205714.6|205865.7|205715.7|205861.6|205711.6|27
1640794770000|2021-12-29 16:19:30|205864.5|205714.5|205864.4|205714.4|205866.7|205716.7|205862.7|205712.7|33
1640794780000|2021-12-29 16:19:40|205862.2|205712.2|205878.1|205728.1|205878.3|205728.3|205859.8|205709.8|32
1640794790000|2021-12-29 16:19:50|205876.1|205726.1|205876.5|205726.5|205880.1|205730.1|205872.5|205722.5|18
1640794800000|2021-12-29 16:20:00|205876.4|205726.4|205873.3|205723.3|205877.3|205727.3|205873.3|205723.3|19
1640794810000|2021-12-29 16:20:10|205872.1|205722.1|205875.5|205725.5|205877.4|205727.4|205872.1|205722.1|19
1640794820000|2021-12-29 16:20:20|205875.3|205725.3|205873.7|205723.7|205876.2|205726.2|205873.4|205723.4|14
1640794830000|2021-12-29 16:20:30|205873|205723|205891.9|205741.9|205891.9|205741.9|205873|205723|16
1640794840000|2021-12-29 16:20:40|205890.7|205740.7|205887.1|205737.1|205890.7|205740.7|205883.3|205733.3|22
1640794850000|2021-12-29 16:20:50|205886.7|205736.7|205887.8|205737.8|205888.5|205738.5|205884.2|205734.2|13
1640794860000|2021-12-29 16:21:00|205887|205737|205886.8|205736.8|205893.9|205743.9|205884.2|205734.2|21
1640794870000|2021-12-29 16:21:10|205886.9|205736.9|205926|205776|205928.5|205819|205860.5|205736.9|29
1640794880000|2021-12-29 16:21:20|205926.8|205776.8|205926.3|205776.3|205928|205778|205924.5|205774.5|13
1640794890000|2021-12-29 16:21:30|205926.5|205776.5|205927.8|205777.8|205930.9|205780.9|205926.5|205776.5|11
1640794900000|2021-12-29 16:21:40|205920.4|205770.4|205922.4|205772.4|205925|205775|205919.7|205769.7|14
1640794910000|2021-12-29 16:21:50|205922.7|205772.7|205921.1|205771.1|205925.4|205775.4|205921.1|205771.1|17
1640794920000|2021-12-29 16:22:00|205921.5|205771.5|205951.3|205801.3|205956.7|205806.7|205921.5|205771.5|24
1640794930000|2021-12-29 16:22:10|205952.2|205802.2|205953.3|205803.3|205954|205804|205948.7|205798.7|23
1640794940000|2021-12-29 16:22:20|205953.8|205803.8|205951.7|205801.7|205954.5|205804.5|205951.7|205801.7|17
1640794950000|2021-12-29 16:22:30|205952.4|205802.4|205952.8|205802.8|205954.2|205804.2|205952.1|205802.1|18
1640794960000|2021-12-29 16:22:40|205951.2|205801.2|205952.4|205802.4|205952.5|205802.5|205950.9|205800.9|12
1640794970000|2021-12-29 16:22:50|205951.3|205801.3|205948.2|205798.2|205953.9|205850.1|205898.8|205797.5|21
1640794980000|2021-12-29 16:23:00|205945.4|205795.4|205949.9|205799.9|205950.1|205800.1|205945.4|205795.4|22
1640794990000|2021-12-29 16:23:10|205950.8|205800.8|205951.2|205801.2|205951.2|205801.2|205948.8|205798.8|13
1640795000000|2021-12-29 16:23:20|205951.4|205801.4|205954.5|205804.5|205955.8|205805.8|205950.9|205800.9|17
1640795010000|2021-12-29 16:23:30|205954.2|205804.2|205955.6|205805.6|205955.6|205805.6|205952.8|205802.8|9
1640795020000|2021-12-29 16:23:40|205955.2|205805.2|205955.2|205805.2|205956.4|205806.4|205955|205805|12
1640795030000|2021-12-29 16:23:50|205954.9|205804.9|205952.9|205802.9|205954.9|205804.9|205952|205802|13
1640795040000|2021-12-29 16:24:00|205952.5|205802.5|205950.6|205800.6|205955.6|205805.6|205950.3|205800.3|15
1640795050000|2021-12-29 16:24:10|205950.5|205800.5|205950.6|205800.6|205961.4|205811.4|205947.7|205797.7|19
1640795060000|2021-12-29 16:24:20|205948.2|205798.2|205951.1|205801.1|205951.8|205801.8|205948.2|205798.2|13
1640795070000|2021-12-29 16:24:30|205950|205800|205948.5|205798.5|205950|205800|205947.1|205797.1|17
1640795080000|2021-12-29 16:24:40|205947.9|205797.9|205950.9|205800.9|205951.7|205801.7|205947.7|205797.7|16
1640795090000|2021-12-29 16:24:50|205950.5|205800.5|205951.4|205801.4|205952.3|205802.3|205950.5|205800.5|10
1640795100000|2021-12-29 16:25:00|205950.5|205800.5|205950.6|205800.6|205952.5|205802.5|205950.4|205800.4|14
1640795110000|2021-12-29 16:25:10|205950.8|205800.8|205952.6|205802.6|205956.8|205806.8|205950.8|205800.8|30
1640795120000|2021-12-29 16:25:20|205951.9|205801.9|205955|205805|205955|205805|205951.3|205801.3|28
1640795130000|2021-12-29 16:25:30|205954.3|205804.3|205956.8|205806.8|205958|205808|205952.7|205802.7|23
1640795140000|2021-12-29 16:25:40|205972.2|205822.2|205954.7|205804.7|205977.7|205827.7|205954.7|205804.7|30
1640795150000|2021-12-29 16:25:50|205916|205766|205894.5|205744.5|205916|205766|205892.7|205742.7|26
1640795160000|2021-12-29 16:26:00|205893.1|205743.1|205848.1|205798.1|205908.2|205798.1|205847.3|205743.1|28
1640795170000|2021-12-29 16:26:10|205844.8|205794.8|205897.7|205747.7|205899.3|205799.7|205844.8|205746.7|17
1640795180000|2021-12-29 16:26:20|205897.3|205747.3|205894.1|205744.1|205900.5|205750.5|205894.1|205744.1|19
1640795190000|2021-12-29 16:26:30|205896.7|205746.7|205897.2|205747.2|205898|205748|205892.7|205742.7|24
1640795200000|2021-12-29 16:26:40|205896.1|205746.1|205893.9|205743.9|205896.5|205746.5|205892.1|205742.1|19
1640795210000|2021-12-29 16:26:50|205894.1|205744.1|205899.4|205749.4|205899.4|205749.4|205894|205744|19
1640795220000|2021-12-29 16:27:00|205900.4|205750.4|205902.7|205752.7|205904|205754|205898.2|205748.2|27
1640795230000|2021-12-29 16:27:10|205902.5|205752.5|205899.9|205749.9|205903.3|205753.3|205899.9|205749.9|23
1640795240000|2021-12-29 16:27:20|205899.6|205749.6|205898.8|205748.8|205901.5|205751.5|205892.9|205742.9|28
1640795250000|2021-12-29 16:27:30|205895.9|205745.9|205898.5|205748.5|205902.3|205752.3|205895.7|205745.7|22
1640795260000|2021-12-29 16:27:40|205897.6|205747.6|205902.2|205752.2|205902.4|205752.4|205897.6|205747.6|21
1640795270000|2021-12-29 16:27:50|205901.7|205751.7|205832.1|205682.1|205903.1|205753.1|205828.4|205678.4|26
1640795280000|2021-12-29 16:28:00|205832.6|205682.6|205836.3|205686.3|205836.3|205686.3|205830.4|205680.4|28
1640795290000|2021-12-29 16:28:10|205836.7|205686.7|205829.1|205679.1|205836.7|205686.7|205826.6|205676.6|32
1640795300000|2021-12-29 16:28:20|205828.9|205678.9|205860.2|205710.2|205873.4|205723.4|205828.9|205678.9|33
1640795310000|2021-12-29 16:28:30|205858.3|205708.3|205859|205709|205861.7|205711.7|205854|205704|22
1640795320000|2021-12-29 16:28:40|205860.2|205710.2|205891.2|205741.2|205892.1|205742.1|205857.6|205707.6|30
1640795330000|2021-12-29 16:28:50|205890.9|205740.9|205875.4|205725.4|205890.9|205740.9|205873.8|205723.8|26
1640795340000|2021-12-29 16:29:00|205877.2|205727.2|205874|205724|205882.4|205732.4|205870.7|205720.7|23
1640795350000|2021-12-29 16:29:10|205875.1|205725.1|205881.5|205731.5|205883.5|205733.5|205873|205723|24
1640795360000|2021-12-29 16:29:20|205881|205731|205884.2|205734.2|205886.1|205736.1|205877.7|205727.7|18
1640795370000|2021-12-29 16:29:30|205883.8|205733.8|205881.9|205731.9|205885.3|205735.3|205881.7|205731.7|21
1640795380000|2021-12-29 16:29:40|205882.7|205732.7|205886.6|205736.6|205886.6|205736.6|205882.7|205732.7|16
1640795390000|2021-12-29 16:29:50|205886|205736|205880.7|205730.7|205886|205736|205878.9|205728.9|16
1640795400000|2021-12-29 16:30:00|205880|205730|205938.4|205788.4|205946|205796|205880|205730|35
1640795410000|2021-12-29 16:30:10|205939.7|205789.7|205934|205784|205941.9|205791.9|205926.1|205776.1|25
1640795420000|2021-12-29 16:30:20|205933.5|205783.5|205907.8|205757.8|205933.5|205783.5|205907.8|205757.8|30
1640795430000|2021-12-29 16:30:30|205910|205760|205910.8|205760.8|205924.7|205774.7|205909.8|205759.8|23
1640795440000|2021-12-29 16:30:40|205910.1|205760.1|205902.6|205752.6|205910.3|205760.3|205892.6|205742.6|29
1640795450000|2021-12-29 16:30:50|205902.3|205752.3|205901.5|205751.5|205913|205763|205899.8|205749.8|27
1640795460000|2021-12-29 16:31:00|205901|205751|205895|205745|205902.9|205752.9|205895|205745|28
1640795470000|2021-12-29 16:31:10|205894.7|205744.7|205897.3|205747.3|205898.7|205748.7|205894.7|205744.7|20
1640795480000|2021-12-29 16:31:20|205897.1|205747.1|205903.9|205753.9|205906.6|205756.6|205895.7|205745.7|26
1640795490000|2021-12-29 16:31:30|205901.6|205751.6|205897.1|205747.1|205903.3|205753.3|205893.8|205743.8|19
1640795500000|2021-12-29 16:31:40|205897.9|205747.9|205897.9|205747.9|205905.9|205755.9|205897.9|205747.9|32
1640795510000|2021-12-29 16:31:50|205900.1|205750.1|205897|205747|205902.4|205752.4|205895.8|205745.8|23
1640795520000|2021-12-29 16:32:00|205896.3|205746.3|205897.4|205747.4|205898.1|205748.1|205894.6|205744.6|26
1640795530000|2021-12-29 16:32:10|205897.6|205747.6|205899.1|205749.1|205899.4|205749.4|205896.9|205746.9|20
1640795540000|2021-12-29 16:32:20|205898.7|205748.7|205903.7|205753.7|205905.4|205755.4|205898.7|205748.7|28
1640795550000|2021-12-29 16:32:30|205904.1|205754.1|205901.4|205751.4|205904.1|205754.1|205898.9|205748.9|24
1640795560000|2021-12-29 16:32:40|205900.9|205750.9|205901.1|205751.1|205907.2|205757.2|205898.6|205748.6|25
1640795570000|2021-12-29 16:32:50|205900.8|205750.8|205898|205748|205900.8|205750.8|205893.4|205743.4|22
1640795580000|2021-12-29 16:33:00|205898.8|205748.8|205901.4|205751.4|205905.2|205755.2|205896.7|205746.7|32
1640795590000|2021-12-29 16:33:10|205901.3|205751.3|205896.6|205746.6|205904.6|205754.6|205895.5|205745.5|30
1640795600000|2021-12-29 16:33:20|205895.8|205745.8|205901.5|205751.5|205901.5|205751.5|205895.5|205745.5|24
1640795610000|2021-12-29 16:33:30|205903.2|205753.2|205896.7|205746.7|205905.2|205755.2|205896.5|205746.5|19
1640795620000|2021-12-29 16:33:40|205896.9|205746.9|205902.1|205752.1|205902.1|205752.1|205896.1|205746.1|22
1640795630000|2021-12-29 16:33:50|205902.4|205752.4|205896.4|205746.4|205903|205753|205891.1|205741.1|25
1640795640000|2021-12-29 16:34:00|205895|205745|205900.8|205750.8|205904.4|205754.4|205895|205745|27
1640795650000|2021-12-29 16:34:10|205900.5|205750.5|205904.3|205754.3|205906.9|205756.9|205899.8|205749.8|31
1640795660000|2021-12-29 16:34:20|205903.4|205753.4|205942.5|205792.5|205944.4|205794.4|205903|205753|31
1640795670000|2021-12-29 16:34:30|205944|205794|205941.8|205791.8|205944.1|205794.1|205941.6|205791.6|19
1640795680000|2021-12-29 16:34:40|205942.8|205792.8|205944.7|205794.7|205945.2|205795.2|205941.1|205791.1|22
1640795690000|2021-12-29 16:34:50|205944.4|205794.4|205944.5|205794.5|205945.9|205795.9|205942.7|205792.7|21
1640795700000|2021-12-29 16:35:00|205944.1|205794.1|205942.3|205792.3|205946.5|205796.5|205926.5|205776.5|34
1640795710000|2021-12-29 16:35:10|205943.1|205793.1|205960.7|205810.7|205964|205814|205943.1|205793.1|33
1640795720000|2021-12-29 16:35:20|205957.8|205807.8|205953.9|205803.9|205958.3|205808.3|205953.5|205803.5|25
1640795730000|2021-12-29 16:35:30|205953.4|205803.4|205949.4|205799.4|205957|205807|205949.4|205799.4|28
1640795740000|2021-12-29 16:35:40|205950.6|205800.6|205946.5|205796.5|205951.5|205801.5|205945.8|205795.8|26
1640795750000|2021-12-29 16:35:50|205947|205797|205947.8|205797.8|205948.3|205798.3|205946.8|205796.8|15
1640795760000|2021-12-29 16:36:00|205954.2|205804.2|205972.6|205822.6|205978.4|205828.4|205952.6|205802.6|30
1640795770000|2021-12-29 16:36:10|205973|205823|206037.5|205887.5|206057.7|205907.7|205969|205819|35
1640795780000|2021-12-29 16:36:20|206040.2|205890.2|206032.9|205882.9|206040.2|205890.2|206032.4|205882.4|33
1640795790000|2021-12-29 16:36:30|206030.5|205880.5|206027.9|205877.9|206032.6|205882.6|206026.5|205876.5|25
1640795800000|2021-12-29 16:36:40|206027.8|205877.8|205981.8|205831.8|206028.3|205878.3|205981.5|205831.5|34
1640795810000|2021-12-29 16:36:50|205981.2|205831.2|205979.3|205829.3|205986.3|205836.3|205970.5|205820.5|36
1640795820000|2021-12-29 16:37:00|205981.4|205831.4|205988.7|205838.7|205991.7|205841.7|205980.1|205830.1|31
1640795830000|2021-12-29 16:37:10|205988.4|205838.4|205978.6|205828.6|205988.4|205838.4|205978.5|205828.5|29
1640795840000|2021-12-29 16:37:20|205978|205828|205984.2|205834.2|205995|205845|205978|205828|34
1640795850000|2021-12-29 16:37:30|205983.3|205833.3|205992.9|205842.9|205994.2|205844.2|205977.9|205827.9|29
1640795860000|2021-12-29 16:37:40|205993.4|205843.4|205992.9|205842.9|205995.4|205845.4|205985.2|205835.2|33
1640795870000|2021-12-29 16:37:50|205990.9|205840.9|205999.9|205849.9|206001.5|205851.5|205990.9|205840.9|33
1640795880000|2021-12-29 16:38:00|205999.5|205849.5|206000.3|205850.3|206007|205857|205988.4|205838.4|32
1640795890000|2021-12-29 16:38:10|205998.2|205848.2|205925.8|205775.8|205998.6|205848.6|205907.8|205757.8|37
1640795900000|2021-12-29 16:38:20|205925.2|205775.2|205932.6|205782.6|205933.2|205783.2|205914.6|205764.6|34
1640795910000|2021-12-29 16:38:30|205930.1|205780.1|205921.7|205771.7|205930.6|205780.6|205917.6|205767.6|26
1640795920000|2021-12-29 16:38:40|205921.9|205771.9|205935|205785|205937.8|205787.8|205919.7|205769.7|29
1640795930000|2021-12-29 16:38:50|205935.1|205785.1|205927.5|205777.5|205936.1|205786.1|205923.3|205773.3|30
1640795940000|2021-12-29 16:39:00|205927.7|205777.7|205931.2|205781.2|205931.2|205781.2|205921.4|205771.4|29
1640795950000|2021-12-29 16:39:10|205931.4|205781.4|205946.9|205796.9|205954.2|205804.2|205928.1|205778.1|36
1640795960000|2021-12-29 16:39:20|205946.7|205796.7|205948.2|205798.2|205951.1|205801.1|205940.9|205790.9|29
1640795970000|2021-12-29 16:39:30|205948|205798|205950.1|205800.1|205952.2|205802.2|205944.6|205794.6|17
1640795980000|2021-12-29 16:39:40|205950.6|205800.6|205939.2|205789.2|205950.7|205800.7|205939.2|205789.2|21
1640795990000|2021-12-29 16:39:50|205940.7|205790.7|205946.2|205796.2|205949.9|205799.9|205940.7|205790.7|27
1640796000000|2021-12-29 16:40:00|205944.9|205794.9|205955.6|205805.6|205967.7|205817.7|205941.5|205791.5|31
1640796010000|2021-12-29 16:40:10|205957.5|205807.5|205974.7|205824.7|205975.4|205825.4|205952.1|205802.1|29
1640796020000|2021-12-29 16:40:20|205970.2|205820.2|205960.9|205810.9|205970.2|205820.2|205955.2|205805.2|32
1640796030000|2021-12-29 16:40:30|205960.6|205810.6|205955.1|205805.1|205961.4|205811.4|205954.9|205804.9|20
1640796040000|2021-12-29 16:40:40|205954.8|205804.8|205966.9|205816.9|205969|205819|205950.6|205800.6|24
1640796050000|2021-12-29 16:40:50|205967.9|205817.9|205954.5|205804.5|205968.4|205818.4|205953.2|205803.2|28
1640796060000|2021-12-29 16:41:00|205955.9|205805.9|205945.8|205795.8|205956.5|205806.5|205945.5|205795.5|26
1640796070000|2021-12-29 16:41:10|205944.5|205794.5|205957.2|205807.2|205969.2|205819.2|205943|205793|38
1640796080000|2021-12-29 16:41:20|205955.1|205805.1|205884.5|205734.5|205956.8|205806.8|205880.6|205730.6|34
1640796090000|2021-12-29 16:41:30|205884.3|205734.3|205862.3|205712.3|205896.2|205746.2|205861.7|205711.7|34
1640796100000|2021-12-29 16:41:40|205862.5|205712.5|205850.5|205700.5|205862.5|205712.5|205837.2|205687.2|25
1640796110000|2021-12-29 16:41:50|205833|205683|205821.4|205671.4|205834.1|205684.1|205820.4|205670.4|24
1640796120000|2021-12-29 16:42:00|205821.7|205671.7|205787.5|205637.5|205821.7|205671.7|205783.9|205633.9|27
1640796130000|2021-12-29 16:42:10|205786.6|205636.6|205786.7|205636.7|205787.5|205637.5|205786.1|205636.1|14
1640796140000|2021-12-29 16:42:20|205785.9|205635.9|205772|205622|205832.9|205682.9|205767.7|205617.7|29
1640796150000|2021-12-29 16:42:30|205771.4|205621.4|205750.6|205600.6|205790.7|205640.7|205744|205594|37
1640796160000|2021-12-29 16:42:40|205752.9|205602.9|205752.6|205602.6|205754.6|205604.6|205742.7|205592.7|31
1640796170000|2021-12-29 16:42:50|205751.5|205601.5|205751.4|205601.4|205754|205604|205749.4|205599.4|30
1640796180000|2021-12-29 16:43:00|205750.9|205600.9|205759|205609|205761.7|205611.7|205750.9|205600.9|35
1640796190000|2021-12-29 16:43:10|205757.3|205607.3|205760.3|205610.3|205760.5|205610.5|205755.7|205605.7|28
1640796200000|2021-12-29 16:43:20|205760.4|205610.4|205759.5|205609.5|205760.7|205610.7|205758.1|205608.1|28
1640796210000|2021-12-29 16:43:30|205757.7|205607.7|205758.6|205608.6|205763.8|205613.8|205757.1|205607.1|29
1640796220000|2021-12-29 16:43:40|205759.8|205609.8|205789.8|205639.8|205792|205642|205756.5|205606.5|35
1640796230000|2021-12-29 16:43:50|205797.1|205647.1|205832.8|205682.8|205848.2|205698.2|205797.1|205647.1|35
1640796240000|2021-12-29 16:44:00|205832.5|205682.5|205823.3|205673.3|205833.1|205683.1|205823.3|205673.3|34
1640796250000|2021-12-29 16:44:10|205822.7|205672.7|205829.2|205679.2|205830.8|205680.8|205822.7|205672.7|28
1640796260000|2021-12-29 16:44:20|205829.6|205679.6|205830.9|205680.9|205831.6|205681.6|205826.1|205676.1|26
1640796270000|2021-12-29 16:44:30|205830|205680|205830.1|205680.1|205832.3|205682.3|205829.2|205679.2|25
1640796280000|2021-12-29 16:44:40|205830|205680|205833.5|205683.5|205833.9|205683.9|205830|205680|25
1640796290000|2021-12-29 16:44:50|205835.7|205685.7|205837.9|205687.9|205837.9|205687.9|205833.3|205683.3|25
1640796300000|2021-12-29 16:45:00|205838.1|205688.1|205842.1|205692.1|205843.2|205693.2|205833.7|205683.7|31
1640796310000|2021-12-29 16:45:10|205843.1|205693.1|205841|205691|205843.1|205693.1|205837.9|205687.9|29
1640796320000|2021-12-29 16:45:20|205841.3|205691.3|205866.1|205716.1|205866.5|205716.5|205839.8|205689.8|28
1640796330000|2021-12-29 16:45:30|205869.2|205719.2|205874.8|205724.8|205877.2|205727.2|205863.1|205713.1|32
1640796340000|2021-12-29 16:45:40|205874.4|205724.4|205881.5|205731.5|205881.9|205731.9|205874.4|205724.4|28
1640796350000|2021-12-29 16:45:50|205891|205741|205844.1|205694.1|205891|205741|205828.6|205678.6|32
1640796360000|2021-12-29 16:46:00|205843.8|205693.8|205869.6|205719.6|205869.6|205719.6|205842.5|205692.5|40
1640796370000|2021-12-29 16:46:10|205867.9|205717.9|205879.9|205729.9|205888.3|205738.3|205867.9|205717.9|36
1640796380000|2021-12-29 16:46:20|205878.1|205728.1|205885.5|205735.5|205885.9|205735.9|205877.5|205727.5|32
1640796390000|2021-12-29 16:46:30|205885|205735|205890.5|205740.5|205890.5|205740.5|205883.3|205733.3|29
1640796400000|2021-12-29 16:46:40|205890.8|205740.8|205891.6|205741.6|205891.7|205741.7|205882|205732|34
1640796410000|2021-12-29 16:46:50|205890.1|205740.1|205900.9|205750.9|205906.5|205756.5|205888.6|205738.6|31
1640796420000|2021-12-29 16:47:00|205900|205750|205905.7|205755.7|205908.3|205758.3|205894.5|205744.5|27
1640796430000|2021-12-29 16:47:10|205906.5|205756.5|205908.3|205758.3|205913.3|205763.3|205904.1|205754.1|28
1640796440000|2021-12-29 16:47:20|205908.4|205758.4|205925.6|205775.6|205925.8|205775.8|205899.9|205749.9|30
1640796450000|2021-12-29 16:47:30|205923.2|205773.2|205944|205794|205945.3|205795.3|205923.2|205773.2|32
1640796460000|2021-12-29 16:47:40|205937.2|205787.2|205941.1|205791.1|205951.3|205801.3|205935.5|205785.5|38
1640796470000|2021-12-29 16:47:50|205943.2|205793.2|205947.8|205797.8|205953.3|205803.3|205943.2|205793.2|29
1640796480000|2021-12-29 16:48:00|205949|205799|205959.7|205809.7|205962.9|205812.9|205949|205799|32
1640796490000|2021-12-29 16:48:10|205959.6|205809.6|205947.5|205797.5|205959.6|205809.6|205942.7|205792.7|34
1640796500000|2021-12-29 16:48:20|205950.1|205800.1|205911.9|205761.9|205950.1|205800.1|205910.8|205760.8|36
1640796510000|2021-12-29 16:48:30|205912.5|205762.5|205931|205781|205942.3|205792.3|205912.5|205762.5|29
1640796520000|2021-12-29 16:48:40|205933.4|205783.4|205944.5|205794.5|205944.5|205794.5|205933.4|205783.4|32
1640796530000|2021-12-29 16:48:50|205944.6|205794.6|205944.7|205794.7|205944.7|205794.7|205937.8|205787.8|28
1640796540000|2021-12-29 16:49:00|205944.8|205794.8|205952|205802|205952.6|205802.6|205943.5|205793.5|33
1640796550000|2021-12-29 16:49:10|205953.5|205803.5|205949.7|205799.7|205955.6|205805.6|205948.4|205798.4|36
1640796560000|2021-12-29 16:49:20|205950|205800|205952.6|205802.6|205956.4|205806.4|205948.1|205798.1|30
1640796570000|2021-12-29 16:49:30|205953.8|205803.8|205955.1|205805.1|205959.2|205809.2|205952.8|205802.8|32
1640796580000|2021-12-29 16:49:40|205955.3|205805.3|205959.5|205809.5|205960.6|205810.6|205953.4|205803.4|26
1640796590000|2021-12-29 16:49:50|205959.3|205809.3|206003.2|205853.2|206003.2|205853.2|205959.3|205809.3|30
1640796600000|2021-12-29 16:50:00|206008.8|205858.8|206010.9|205860.9|206019.8|205869.8|206000.4|205850.4|39
1640796610000|2021-12-29 16:50:10|206011.6|205861.6|206024.8|205874.8|206029.2|205879.2|206009.2|205859.2|37
1640796620000|2021-12-29 16:50:20|206026.8|205876.8|206048.5|205898.5|206049.7|205899.7|206018.7|205868.7|34
1640796630000|2021-12-29 16:50:30|206050.1|205900.1|206000.4|205850.4|206050.1|205900.1|206000.4|205850.4|36
1640796640000|2021-12-29 16:50:40|205998.8|205848.8|206031.8|205881.8|206039.6|205889.6|205997.7|205847.7|35
1640796650000|2021-12-29 16:50:50|206030.8|205880.8|206026.1|205876.1|206031.3|205881.3|206013|205863|36
1640796660000|2021-12-29 16:51:00|206025.8|205875.8|206003.2|205853.2|206027.3|205877.3|206003.2|205853.2|35
1640796670000|2021-12-29 16:51:10|206004.2|205854.2|205972.7|205822.7|206004.2|205854.2|205967.7|205817.7|30
1640796680000|2021-12-29 16:51:20|205966.9|205816.9|205924.1|205774.1|205966.9|205816.9|205922.5|205772.5|31
1640796690000|2021-12-29 16:51:30|205922|205772|205924.2|205774.2|205926|205776|205919.7|205769.7|31
1640796700000|2021-12-29 16:51:40|205925.1|205775.1|205919.9|205769.9|205926.5|205776.5|205919.9|205769.9|29
1640796710000|2021-12-29 16:51:50|205919.2|205769.2|205918.8|205768.8|205924.4|205774.4|205918.8|205768.8|26
1640796720000|2021-12-29 16:52:00|205918.9|205768.9|205924.4|205774.4|205925.1|205775.1|205918.3|205768.3|25
1640796730000|2021-12-29 16:52:10|205923.5|205773.5|205924.9|205774.9|205927.2|205777.2|205922.9|205772.9|27
1640796740000|2021-12-29 16:52:20|205924.7|205774.7|205928.2|205778.2|205928.2|205778.2|205919.8|205769.8|27
1640796750000|2021-12-29 16:52:30|205927|205777|205925.5|205775.5|205928.1|205778.1|205924.8|205774.8|16
1640796760000|2021-12-29 16:52:40|205925.8|205775.8|205931.6|205781.6|205937.4|205787.4|205923.6|205773.6|33
1640796770000|2021-12-29 16:52:50|205931.1|205781.1|205935.8|205785.8|205935.8|205785.8|205928.1|205778.1|22
1640796780000|2021-12-29 16:53:00|205933|205783|205933.9|205783.9|205934.9|205784.9|205931.4|205781.4|21
1640796790000|2021-12-29 16:53:10|205935.4|205785.4|205934|205784|205935.4|205785.4|205931.4|205781.4|20
1640796800000|2021-12-29 16:53:20|205933|205783|205929.8|205779.8|205936.3|205786.3|205929.8|205779.8|26
1640796810000|2021-12-29 16:53:30|205930.8|205780.8|205926.7|205776.7|205933.3|205783.3|205926.7|205776.7|21
1640796820000|2021-12-29 16:53:40|205931.9|205781.9|205931.9|205781.9|205933.3|205783.3|205928.5|205778.5|27
1640796830000|2021-12-29 16:53:50|205932.3|205782.3|205931.4|205781.4|205932.3|205782.3|205929.2|205779.2|17
1640796840000|2021-12-29 16:54:00|205931.9|205781.9|205936.1|205786.1|205938|205788|205931.5|205781.5|21
1640796850000|2021-12-29 16:54:10|205936.7|205786.7|205938.3|205788.3|205941.2|205791.2|205934.2|205784.2|27
1640796860000|2021-12-29 16:54:20|205938.6|205788.6|205936.4|205786.4|205944.5|205794.5|205935.6|205785.6|25
1640796870000|2021-12-29 16:54:30|205932.4|205782.4|205940.5|205790.5|205940.5|205790.5|205932.4|205782.4|22
1640796880000|2021-12-29 16:54:40|205939.2|205789.2|205940|205790|205944.2|205794.2|205938.7|205788.7|31
1640796890000|2021-12-29 16:54:50|205941|205791|205942.7|205792.7|205948.1|205798.1|205938.4|205788.4|28
1640796900000|2021-12-29 16:55:00|205942.9|205792.9|205947.8|205797.8|205947.8|205797.8|205941.2|205791.2|25
1640796910000|2021-12-29 16:55:10|205947.5|205797.5|205960.5|205810.5|205960.5|205810.5|205945.3|205795.3|29
1640796920000|2021-12-29 16:55:20|205962.8|205812.8|205949.6|205799.6|205974.9|205824.9|205942.5|205792.5|33
1640796930000|2021-12-29 16:55:30|205949.7|205799.7|205954.2|205804.2|205955.6|205805.6|205949.7|205799.7|25
1640796940000|2021-12-29 16:55:40|205954.8|205804.8|205975.5|205825.5|205975.5|205825.5|205954.8|205804.8|25
1640796950000|2021-12-29 16:55:50|205971.4|205821.4|205977.2|205827.2|205980.5|205830.5|205970.7|205820.7|27
1640796960000|2021-12-29 16:56:00|205977.5|205827.5|205976.4|205826.4|205978.5|205828.5|205976.4|205826.4|18
1640796970000|2021-12-29 16:56:10|205976.6|205826.6|205976.8|205826.8|205977.9|205827.9|205975.9|205825.9|23
1640796980000|2021-12-29 16:56:20|205978.4|205828.4|205980.5|205830.5|205984|205834|205977.2|205827.2|28
1640796990000|2021-12-29 16:56:30|205980.3|205830.3|205990.8|205840.8|205991.4|205841.4|205980.3|205830.3|24
1640797000000|2021-12-29 16:56:40|205988.1|205838.1|205992.8|205842.8|205998.5|205848.5|205988.1|205838.1|23
1640797010000|2021-12-29 16:56:50|205996.3|205846.3|206008.3|205858.3|206008.3|205858.3|205995.3|205845.3|25
1640797020000|2021-12-29 16:57:00|206009|205859|206005.1|205855.1|206009.1|205859.1|206003.7|205853.7|17
1640797030000|2021-12-29 16:57:10|206005.2|205855.2|206006.5|205856.5|206008|205858|206005.2|205855.2|18
1640797040000|2021-12-29 16:57:20|206007.8|205857.8|206012|205862|206012|205862|206002.2|205852.2|15
1640797050000|2021-12-29 16:57:30|206013.2|205863.2|206014.8|205864.8|206017.2|205867.2|206009.4|205859.4|21
1640797060000|2021-12-29 16:57:40|206012.4|205862.4|206014.3|205864.3|206015.2|205865.2|206012|205862|17
1640797070000|2021-12-29 16:57:50|206014.5|205864.5|206034.3|205884.3|206044.6|205894.6|206014.5|205864.5|24
1640797080000|2021-12-29 16:58:00|206033|205883|206024.5|205874.5|206033.1|205883.1|206017.7|205867.7|33
1640797090000|2021-12-29 16:58:10|206024.3|205874.3|206031.6|205881.6|206032.2|205882.2|206020.6|205870.6|27
1640797100000|2021-12-29 16:58:20|206031.5|205881.5|206027.2|205877.2|206031.5|205881.5|206026|205876|32
1640797110000|2021-12-29 16:58:30|206027.8|205877.8|206017.5|205867.5|206027.8|205877.8|206017.5|205867.5|29
1640797120000|2021-12-29 16:58:40|206017.4|205867.4|206023.5|205873.5|206023.8|205873.8|206016.2|205866.2|25
1640797130000|2021-12-29 16:58:50|206024.1|205874.1|206022.5|205872.5|206024.5|205874.5|206022.3|205872.3|28
1640797140000|2021-12-29 16:59:00|206022.9|205872.9|206026.1|205876.1|206026.1|205876.1|206019.8|205869.8|20
1640797150000|2021-12-29 16:59:10|206027|205877|206025.4|205875.4|206027|205877|206025|205875|18
1640797160000|2021-12-29 16:59:20|206025.9|205875.9|206026.6|205876.6|206026.8|205876.8|206024.6|205874.6|17
1640797170000|2021-12-29 16:59:30|206026.5|205876.5|206020.2|205870.2|206030.6|205922.4|205967.5|205868.5|31
1640797180000|2021-12-29 16:59:40|206019.9|205869.9|205881.6|205831.6|206022.3|205901.5|205879.5|205778|29
1640797190000|2021-12-29 16:59:50|205880|205830|205944.2|205794.2|205949|205830.2|205878.5|205790.4|33
1640797200000|2021-12-29 17:00:00|205941.9|205791.9|205946.1|205796.1|205973.1|205823.1|205934.3|205784.3|34
1640797210000|2021-12-29 17:00:10|205943.2|205793.2|205939.6|205789.6|205949|205799|205939.3|205789.3|33
1640797220000|2021-12-29 17:00:20|205939.7|205789.7|205940.2|205790.2|205940.2|205790.2|205927|205777|30
1640797230000|2021-12-29 17:00:30|205941.5|205791.5|205925.4|205775.4|205941.5|205791.5|205923.5|205773.5|25
1640797240000|2021-12-29 17:00:40|205924|205774|205925|205775|205927.3|205777.3|205924|205774|19
1640797250000|2021-12-29 17:00:50|205925.5|205775.5|205938.8|205788.8|205942.2|205792.2|205924.6|205774.6|31
1640797260000|2021-12-29 17:01:00|205941.2|205791.2|205895.8|205745.8|205942.7|205792.7|205893|205743|36
1640797270000|2021-12-29 17:01:10|205891.7|205741.7|205890.6|205740.6|205904.8|205754.8|205889.5|205739.5|31
1640797280000|2021-12-29 17:01:20|205889.8|205739.8|205937.2|205787.2|205941|205809.6|205859.6|205739.8|20
1640797290000|2021-12-29 17:01:30|205937.1|205787.1|205934.5|205784.5|205939.7|205789.7|205932.5|205782.5|15
1640797300000|2021-12-29 17:01:40|205934|205784|205937.6|205787.6|205938.3|205788.3|205933.5|205783.5|25
1640797310000|2021-12-29 17:01:50|205938.5|205788.5|205939.7|205789.7|205942.3|205842.7|205891.8|205788.5|22
1640797320000|2021-12-29 17:02:00|205939.9|205789.9|205940.3|205790.3|205941.6|205791.6|205939.4|205789.4|15
1640797330000|2021-12-29 17:02:10|205940.2|205790.2|205939.5|205789.5|205940.8|205790.8|205939|205789|14
1640797340000|2021-12-29 17:02:20|205939.6|205789.6|205940.3|205790.3|205941.7|205791.7|205939.1|205789.1|14
1640797350000|2021-12-29 17:02:30|205940.5|205790.5|205898.9|205748.9|205940.5|205790.5|205892.9|205742.9|29
1640797360000|2021-12-29 17:02:40|205898.6|205748.6|205893.1|205743.1|205898.6|205748.6|205892.9|205742.9|9
1640797370000|2021-12-29 17:02:50|205894.1|205744.1|205895.1|205745.1|205896|205746|205894.1|205744.1|13
1640797380000|2021-12-29 17:03:00|205895.2|205745.2|205891|205741|205895.3|205745.3|205891|205741|12
1640797390000|2021-12-29 17:03:10|205891.7|205741.7|205884.1|205734.1|205891.7|205741.7|205873.8|205723.8|19
1640797400000|2021-12-29 17:03:20|205884.8|205734.8|205856.9|205706.9|205884.8|205734.8|205855.3|205705.3|26
1640797410000|2021-12-29 17:03:30|205857.8|205707.8|205861.5|205711.5|205866.1|205716.1|205854.7|205704.7|28
1640797420000|2021-12-29 17:03:40|205861.8|205711.8|205929.2|205779.2|205929.2|205779.2|205859.5|205709.5|23
1640797430000|2021-12-29 17:03:50|205930.6|205780.6|205951.6|205801.6|205954.6|205804.6|205913.6|205763.6|28
1640797440000|2021-12-29 17:04:00|205947.2|205797.2|205937.8|205787.8|205989.8|205872.7|205877.8|205780.3|34
1640797450000|2021-12-29 17:04:10|205936.2|205786.2|205943.9|205793.9|205944.4|205794.4|205934.6|205784.6|21
1640797460000|2021-12-29 17:04:20|205942.9|205792.9|205905.4|205755.4|205942.9|205792.9|205902.1|205752.1|29
1640797470000|2021-12-29 17:04:30|205904.5|205754.5|205902.7|205752.7|205908.8|205758.8|205890.2|205740.2|24
1640797480000|2021-12-29 17:04:40|205907.9|205757.9|205941.7|205791.7|205943.3|205793.3|205907.9|205757.9|30
1640797490000|2021-12-29 17:04:50|205941.6|205791.6|205945|205795|205945|205795|205940.7|205790.7|24
1640797500000|2021-12-29 17:05:00|205944.9|205794.9|205985.9|205835.9|205987.8|205837.8|205941.4|205791.4|23
1640797510000|2021-12-29 17:05:10|205985.7|205835.7|205967.2|205817.2|205986.6|205836.6|205952.1|205802.1|33
1640797520000|2021-12-29 17:05:20|205969.1|205819.1|205982.1|205832.1|205982.1|205832.1|205956.2|205806.2|32
1640797530000|2021-12-29 17:05:30|205982.8|205832.8|205984.6|205834.6|205985.1|205835.1|205943.1|205793.1|28
1640797540000|2021-12-29 17:05:40|205983.4|205833.4|205984.8|205834.8|205987|205837|205982.8|205832.8|19
1640797550000|2021-12-29 17:05:50|205984|205834|205984.2|205834.2|205985.9|205835.9|205983.7|205833.7|14
1640797560000|2021-12-29 17:06:00|205984.3|205834.3|206021.5|205871.5|206026.6|205876.6|205984.3|205834.3|29
1640797570000|2021-12-29 17:06:10|206019.9|205869.9|206023.6|205873.6|206027.6|205877.6|206015.2|205865.2|27
1640797580000|2021-12-29 17:06:20|206026.2|205876.2|206023.9|205873.9|206026.4|205876.4|206022.4|205872.4|24
1640797590000|2021-12-29 17:06:30|206024.9|205874.9|206024.3|205874.3|206026|205876|206023.4|205873.4|21
1640797600000|2021-12-29 17:06:40|206023.8|205873.8|206028.2|205878.2|206029|205879|206023|205873|23
1640797610000|2021-12-29 17:06:50|206027.3|205877.3|205993.6|205843.6|206037.3|205887.3|205993|205843|31
1640797620000|2021-12-29 17:07:00|205994|205844|205997.9|205847.9|205999.9|205849.9|205993.5|205843.5|25
1640797630000|2021-12-29 17:07:10|205997.7|205847.7|205996.3|205846.3|205997.7|205847.7|205994.2|205844.2|13
1640797640000|2021-12-29 17:07:20|205996.1|205846.1|205978.3|205828.3|205996.1|205846.1|205978|205828|25
1640797650000|2021-12-29 17:07:30|205978|205828|205978.8|205828.8|205980.6|205830.6|205978|205828|20
1640797660000|2021-12-29 17:07:40|205979.3|205829.3|205978.1|205828.1|205980.3|205830.3|205977.4|205827.4|18
1640797670000|2021-12-29 17:07:50|205978.9|205828.9|205982.9|205832.9|205983.1|205833.1|205978.9|205828.9|16
1640797680000|2021-12-29 17:08:00|205984.6|205834.6|205989.1|205839.1|205990.7|205840.7|205984.6|205834.6|25
1640797690000|2021-12-29 17:08:10|205992.7|205842.7|205993.4|205843.4|205993.4|205843.4|205983|205833|15
1640797700000|2021-12-29 17:08:20|205992.5|205842.5|205994.1|205844.1|205994.2|205844.2|205990.7|205840.7|14
1640797710000|2021-12-29 17:08:30|205992.2|205842.2|205937.1|205787.1|205992.2|205842.2|205935.4|205785.4|27
1640797720000|2021-12-29 17:08:40|205935.8|205785.8|205935.1|205785.1|205938.4|205788.4|205932.4|205782.4|24
1640797730000|2021-12-29 17:08:50|205933.8|205783.8|205928.6|205778.6|205936.8|205786.8|205926.7|205776.7|22
1640797740000|2021-12-29 17:09:00|205930|205780|205935.2|205785.2|205944.5|205794.5|205930|205780|23
1640797750000|2021-12-29 17:09:10|205935.4|205785.4|205917.8|205767.8|205936.6|205786.6|205915.2|205765.2|29
1640797760000|2021-12-29 17:09:20|205916.9|205766.9|205915.6|205765.6|205917.5|205767.5|205914.1|205764.1|17
1640797770000|2021-12-29 17:09:30|205917|205767|205902|205752|205917|205767|205897.7|205747.7|31
1640797780000|2021-12-29 17:09:40|205899.4|205749.4|205893.1|205743.1|205899.4|205749.4|205893.1|205743.1|8
1640797790000|2021-12-29 17:09:50|205893.7|205743.7|205895.4|205745.4|205897.9|205747.9|205891.4|205741.4|10
1640797800000|2021-12-29 17:10:00|205896.4|205746.4|205900.2|205750.2|205909.9|205759.9|205896.4|205746.4|27
1640797810000|2021-12-29 17:10:10|205900.5|205750.5|205904.8|205754.8|205904.8|205754.8|205894.9|205744.9|18
1640797820000|2021-12-29 17:10:20|205902.9|205752.9|205900.7|205750.7|205903.1|205753.1|205899.9|205749.9|23
1640797830000|2021-12-29 17:10:30|205900.1|205750.1|205900.1|205750.1|205900.9|205750.9|205898.9|205748.9|23
1640797840000|2021-12-29 17:10:40|205887.5|205737.5|205829.8|205679.8|205887.5|205737.5|205828|205678|32
1640797850000|2021-12-29 17:10:50|205830.5|205680.5|205817.4|205667.4|205835.7|205685.7|205813.9|205663.9|32
1640797860000|2021-12-29 17:11:00|205818|205668|205838.4|205688.4|205844.9|205694.9|205816.1|205666.1|30
1640797870000|2021-12-29 17:11:10|205838.7|205688.7|205821.9|205671.9|205838.8|205688.8|205820.9|205670.9|29
1640797880000|2021-12-29 17:11:20|205822.2|205672.2|205842.3|205692.3|205842.7|205692.7|205822.2|205672.2|25
1640797890000|2021-12-29 17:11:30|205842.2|205692.2|205818.7|205668.7|205842.2|205692.2|205815.2|205665.2|30
1640797900000|2021-12-29 17:11:40|205818.9|205668.9|205816.4|205666.4|205822.1|205672.1|205814.5|205664.5|24
1640797910000|2021-12-29 17:11:50|205819.1|205669.1|205849.8|205699.8|205850.8|205700.8|205813.9|205663.9|24
1640797920000|2021-12-29 17:12:00|205849.3|205699.3|205853.5|205703.5|205887.3|205737.3|205849.3|205699.3|28
1640797930000|2021-12-29 17:12:10|205859.7|205709.7|205847.9|205697.9|205859.8|205709.8|205847.9|205697.9|24
1640797940000|2021-12-29 17:12:20|205849|205699|205841.5|205691.5|205849|205699|205837.9|205687.9|25
1640797950000|2021-12-29 17:12:30|205841.1|205691.1|205843.4|205693.4|205844.7|205694.7|205840.9|205690.9|20
1640797960000|2021-12-29 17:12:40|205843.2|205693.2|205844|205694|205844|205694|205842.8|205692.8|18
1640797970000|2021-12-29 17:12:50|205843.7|205693.7|205843.5|205693.5|205844.2|205694.2|205843|205693|16
1640797980000|2021-12-29 17:13:00|205843.3|205693.3|205854.6|205704.6|205856.3|205706.3|205842.8|205692.8|16
1640797990000|2021-12-29 17:13:10|205854.8|205704.8|205858.2|205708.2|205858.6|205708.6|205853.1|205703.1|22
1640798000000|2021-12-29 17:13:20|205856|205706|205856.6|205706.6|205857.4|205707.4|205854.9|205704.9|17
1640798010000|2021-12-29 17:13:30|205856.5|205706.5|205851.4|205701.4|205856.5|205706.5|205843.6|205693.6|22
1640798020000|2021-12-29 17:13:40|205851|205701|205851.1|205701.1|205851.3|205701.3|205850|205700|20
1640798030000|2021-12-29 17:13:50|205847.5|205697.5|205891|205741|205894.4|205744.4|205847.3|205697.3|19
1640798040000|2021-12-29 17:14:00|205887.8|205737.8|205884.2|205734.2|205889.5|205739.5|205884.2|205734.2|30
1640798050000|2021-12-29 17:14:10|205884.7|205734.7|205889.2|205739.2|205889.2|205739.2|205884.7|205734.7|21
1640798060000|2021-12-29 17:14:20|205888.9|205738.9|205890.9|205740.9|205893.4|205743.4|205888.7|205738.7|22
1640798070000|2021-12-29 17:14:30|205892.1|205742.1|205898.4|205748.4|205918.1|205768.1|205891.1|205741.1|31
1640798080000|2021-12-29 17:14:40|205898.6|205748.6|205898.5|205748.5|205900|205750|205898.3|205748.3|22
1640798090000|2021-12-29 17:14:50|205900|205750|205906.6|205756.6|205906.6|205756.6|205900|205750|22
1640798100000|2021-12-29 17:15:00|205906.4|205756.4|205918.4|205768.4|205919.9|205769.9|205905|205755|20
1640798110000|2021-12-29 17:15:10|205917.5|205767.5|205903.2|205753.2|205918.2|205768.2|205903.2|205753.2|27
1640798120000|2021-12-29 17:15:20|205909.8|205759.8|205913.6|205763.6|205914.2|205764.2|205904.9|205754.9|25
1640798130000|2021-12-29 17:15:30|205913.5|205763.5|205908.6|205758.6|205914.8|205764.8|205908.6|205758.6|24
1640798140000|2021-12-29 17:15:40|205908.5|205758.5|205909.4|205759.4|205911.9|205761.9|205908.5|205758.5|22
1640798150000|2021-12-29 17:15:50|205909.5|205759.5|205909.3|205759.3|205910.8|205760.8|205906.7|205756.7|18
1640798160000|2021-12-29 17:16:00|205909.7|205759.7|205871.7|205721.7|205913.3|205763.3|205871.7|205721.7|30
1640798170000|2021-12-29 17:16:10|205871.9|205721.9|205870.4|205720.4|205873.5|205723.5|205864.9|205714.9|27
1640798180000|2021-12-29 17:16:20|205855.8|205705.8|205882|205732|205883.6|205733.6|205842.9|205692.9|24
1640798190000|2021-12-29 17:16:30|205884.4|205734.4|205851.2|205701.2|205885.2|205735.2|205850.2|205700.2|29
1640798200000|2021-12-29 17:16:40|205851.4|205701.4|205844.4|205694.4|205851.9|205701.9|205841.7|205691.7|31
1640798210000|2021-12-29 17:16:50|205844.2|205694.2|205842.4|205692.4|205844.7|205694.7|205841.5|205691.5|20
1640798220000|2021-12-29 17:17:00|205842.5|205692.5|205841.5|205691.5|205844|205694|205840.5|205690.5|29
1640798230000|2021-12-29 17:17:10|205840.8|205690.8|205812.7|205662.7|205842.2|205692.2|205806.9|205656.9|26
1640798240000|2021-12-29 17:17:20|205812.8|205662.8|205797|205647|205814.2|205664.2|205797|205647|26
1640798250000|2021-12-29 17:17:30|205798|205648|205784.5|205634.5|205800.5|205650.5|205783.5|205633.5|27
1640798260000|2021-12-29 17:17:40|205784.8|205634.8|205783.6|205633.6|205784.8|205634.8|205783|205633|30
1640798270000|2021-12-29 17:17:50|205783.5|205633.5|205785.5|205635.5|205786.5|205636.5|205783.4|205633.4|21
1640798280000|2021-12-29 17:18:00|205786.5|205636.5|205770.8|205620.8|205786.6|205636.6|205767|205617|30
1640798290000|2021-12-29 17:18:10|205770.9|205620.9|205775|205625|205775|205625|205769.6|205619.6|26
1640798300000|2021-12-29 17:18:20|205774.5|205624.5|205775.4|205625.4|205776.7|205626.7|205773.7|205623.7|22
1640798310000|2021-12-29 17:18:30|205775.8|205625.8|205797.4|205647.4|205806.6|205656.6|205775.8|205625.8|34
1640798320000|2021-12-29 17:18:40|205797.8|205647.8|205796.5|205646.5|205799.6|205649.6|205795.5|205645.5|22
1640798330000|2021-12-29 17:18:50|205796.8|205646.8|205797.7|205647.7|205798.7|205648.7|205796.2|205646.2|19
1640798340000|2021-12-29 17:19:00|205799.7|205649.7|205786.2|205636.2|205800.1|205650.1|205785|205635|25
1640798350000|2021-12-29 17:19:10|205786.3|205636.3|205789.4|205639.4|205789.4|205639.4|205777.8|205627.8|36
1640798360000|2021-12-29 17:19:20|205789.9|205639.9|205790|205640|205792.8|205642.8|205783.4|205633.4|27
1640798370000|2021-12-29 17:19:30|205789.4|205639.4|205787.3|205637.3|205789.4|205639.4|205785.8|205635.8|26
1640798380000|2021-12-29 17:19:40|205787.5|205637.5|205780.1|205630.1|205787.5|205637.5|205779|205629|28
1640798390000|2021-12-29 17:19:50|205782.2|205632.2|205782.3|205632.3|205782.3|205632.3|205777|205627|19
1640798400000|2021-12-29 17:20:00|205782.2|205632.2|205765.9|205615.9|205783.6|205633.6|205763.4|205613.4|29
1640798410000|2021-12-29 17:20:10|205760.6|205610.6|205738.9|205588.9|205764.5|205614.5|205736.9|205586.9|28
1640798420000|2021-12-29 17:20:20|205738|205588|205761.4|205611.4|205761.4|205611.4|205735.9|205585.9|29
1640798430000|2021-12-29 17:20:30|205760.1|205610.1|205758.5|205608.5|205760.4|205610.4|205745.9|205595.9|28
1640798440000|2021-12-29 17:20:40|205759.3|205609.3|205756.8|205606.8|205759.6|205609.6|205756|205606|22
1640798450000|2021-12-29 17:20:50|205757.4|205607.4|205758.7|205608.7|205760.8|205610.8|205756.5|205606.5|22
1640798460000|2021-12-29 17:21:00|205759.3|205609.3|205764.6|205614.6|205766.1|205616.1|205758.2|205608.2|21
1640798470000|2021-12-29 17:21:10|205764.4|205614.4|205756.4|205606.4|205765.6|205615.6|205755.3|205605.3|27
1640798480000|2021-12-29 17:21:20|205757.8|205607.8|205772.6|205622.6|205775.8|205625.8|205756.9|205606.9|21
1640798490000|2021-12-29 17:21:30|205769.5|205619.5|205772.2|205622.2|205772.6|205622.6|205766.5|205616.5|24
1640798500000|2021-12-29 17:21:40|205772.3|205622.3|205772.3|205622.3|205772.6|205622.6|205769.5|205619.5|22
1640798510000|2021-12-29 17:21:50|205771.6|205621.6|205769.3|205619.3|205771.9|205621.9|205769.3|205619.3|9
1640798520000|2021-12-29 17:22:00|205771|205621|205771.7|205621.7|205772.3|205622.3|205769.1|205619.1|18
1640798530000|2021-12-29 17:22:10|205771.5|205621.5|205758.1|205608.1|205771.8|205621.8|205752|205602|26
1640798540000|2021-12-29 17:22:20|205758|205608|205757.4|205607.4|205759.9|205609.9|205751.7|205601.7|30
1640798550000|2021-12-29 17:22:30|205757.7|205607.7|205679.3|205529.3|205758.7|205608.7|205679.3|205529.3|31
1640798560000|2021-12-29 17:22:40|205690.3|205540.3|205708.7|205558.7|205708.7|205558.7|205687.7|205537.7|36
1640798570000|2021-12-29 17:22:50|205706.8|205556.8|205710.3|205560.3|205715.7|205565.7|205701.7|205551.7|27
1640798580000|2021-12-29 17:23:00|205708.2|205558.2|205712.3|205562.3|205712.3|205562.3|205707.9|205557.9|26
1640798590000|2021-12-29 17:23:10|205715.2|205565.2|205712.1|205562.1|205715.6|205597.7|205647.7|205542.8|28
1640798600000|2021-12-29 17:23:20|205713.7|205563.7|205713.4|205563.4|205715.3|205565.3|205709.2|205559.2|28
1640798610000|2021-12-29 17:23:30|205716.3|205566.3|205749.5|205599.5|205753.3|205603.3|205716|205566|33
1640798620000|2021-12-29 17:23:40|205736.3|205586.3|205740.1|205590.1|205742|205631.8|205679.8|205576.4|28
1640798630000|2021-12-29 17:23:50|205740.5|205590.5|205736.2|205586.2|205740.5|205590.5|205731.7|205581.7|17
1640798640000|2021-12-29 17:24:00|205731.7|205581.7|205735.9|205585.9|205736.1|205586.1|205730.6|205580.6|18
1640798650000|2021-12-29 17:24:10|205734.7|205584.7|205733.7|205583.7|205735.7|205585.7|205730|205580|10
1640798660000|2021-12-29 17:24:20|205734.2|205584.2|205732.8|205582.8|205734.6|205584.6|205731.5|205581.5|12
1640798670000|2021-12-29 17:24:30|205734.3|205584.3|205733.2|205583.2|205735|205585|205727.5|205577.5|17
1640798680000|2021-12-29 17:24:40|205730.2|205580.2|205730.9|205580.9|205731.4|205581.4|205727.3|205577.3|16
1640798690000|2021-12-29 17:24:50|205728.1|205578.1|205733.1|205583.1|205734.2|205584.2|205716.1|205566.1|25
1640798700000|2021-12-29 17:25:00|205732.3|205582.3|205731.2|205581.2|205732.9|205582.9|205730.8|205580.8|14
1640798710000|2021-12-29 17:25:10|205730.8|205580.8|205732.1|205582.1|205732.1|205582.1|205730.8|205580.8|6
1640798720000|2021-12-29 17:25:20|205731.6|205581.6|205728.6|205578.6|205731.6|205581.6|205728.6|205578.6|12
1640798730000|2021-12-29 17:25:30|205729.7|205579.7|205710|205560|205729.7|205579.7|205710|205560|18
1640798740000|2021-12-29 17:25:40|205719.1|205569.1|205720|205570|205720.2|205570.2|205713.2|205563.2|23
1640798750000|2021-12-29 17:25:50|205720.3|205570.3|205688.3|205538.3|205720.3|205570.3|205688.3|205538.3|20
1640798760000|2021-12-29 17:26:00|205689|205539|205689.1|205539.1|205691|205541|205685|205535|21
1640798770000|2021-12-29 17:26:10|205689|205539|205653.8|205503.8|205689.8|205539.8|205649.9|205499.9|31
1640798780000|2021-12-29 17:26:20|205655.2|205505.2|205655.2|205505.2|205658.5|205508.5|205649.9|205499.9|21
1640798790000|2021-12-29 17:26:30|205656|205506|205658.8|205508.8|205658.8|205508.8|205653.8|205503.8|17
1640798800000|2021-12-29 17:26:40|205658.3|205508.3|205648.9|205498.9|205658.8|205508.8|205648.9|205498.9|20
1640798810000|2021-12-29 17:26:50|205647.9|205497.9|205650.8|205500.8|205652.1|205502.1|205647.8|205497.8|20
1640798820000|2021-12-29 17:27:00|205650.5|205500.5|205649.5|205499.5|205650.8|205500.8|205647.4|205497.4|20
1640798830000|2021-12-29 17:27:10|205648.5|205498.5|205680.2|205530.2|205681.7|205580.8|205630.7|205498.5|18
1640798840000|2021-12-29 17:27:20|205680.3|205530.3|205672.7|205522.7|205680.4|205530.4|205671.9|205521.9|15
1640798850000|2021-12-29 17:27:30|205672.6|205522.6|205668.4|205518.4|205674.5|205524.5|205668.4|205518.4|19
1640798860000|2021-12-29 17:27:40|205667.5|205517.5|205668.2|205518.2|205668.8|205518.8|205666.6|205516.6|15
1640798870000|2021-12-29 17:27:50|205671.8|205521.8|205664.8|205514.8|205677|205567.5|205617.5|205514.2|20
1640798880000|2021-12-29 17:28:00|205665.1|205515.1|205682.8|205532.8|205686.3|205536.3|205659|205509|24
1640798890000|2021-12-29 17:28:10|205683.2|205533.2|205685.1|205535.1|205686.9|205536.9|205681.2|205531.2|19
1640798900000|2021-12-29 17:28:20|205686.3|205536.3|205726.7|205576.7|205726.7|205576.7|205686.3|205536.3|26
1640798910000|2021-12-29 17:28:30|205728.3|205578.3|205724.3|205574.3|205728.4|205578.4|205721|205571|15
1640798920000|2021-12-29 17:28:40|205722.3|205572.3|205748|205598|205748|205647.4|205697.4|205572.3|26
1640798930000|2021-12-29 17:28:50|205765.8|205615.8|205814.7|205664.7|205817.3|205709.2|205758.2|205611.8|29
1640798940000|2021-12-29 17:29:00|205813.9|205663.9|205802.9|205652.9|205814|205714.7|205761.2|205652.6|24
1640798950000|2021-12-29 17:29:10|205802|205652|205819.1|205669.1|205819.1|205669.1|205802|205652|24
1640798960000|2021-12-29 17:29:20|205819.3|205669.3|205854.5|205704.5|205860.4|205710.4|205819.3|205669.3|31
1640798970000|2021-12-29 17:29:30|205856.8|205706.8|205849.2|205699.2|205856.8|205751.3|205801.3|205698.8|19
1640798980000|2021-12-29 17:29:40|205849.7|205699.7|205860.2|205710.2|205861.9|205760.8|205810.8|205697.7|20
1640798990000|2021-12-29 17:29:50|205862.6|205712.6|205854.9|205704.9|205872|205767.8|205815.7|205701.8|29
1640799000000|2021-12-29 17:30:00|205852.3|205702.3|205827.6|205677.6|205864.4|205729.2|205775.8|205673.7|30
1640799010000|2021-12-29 17:30:10|205828.3|205678.3|205823.5|205673.5|205828.9|205678.9|205819.4|205669.4|25
1640799020000|2021-12-29 17:30:20|205827.8|205677.8|205804.2|205654.2|205827.8|205677.8|205800.6|205650.6|26
1640799030000|2021-12-29 17:30:30|205803.4|205653.4|205801.2|205651.2|205804|205654|205801.2|205651.2|10
1640799040000|2021-12-29 17:30:40|205801.6|205651.6|205805.2|205655.2|205828.2|205678.2|205801.5|205651.5|30
1640799050000|2021-12-29 17:30:50|205806.2|205656.2|205797.5|205647.5|205810.4|205660.4|205794.3|205644.3|27
1640799060000|2021-12-29 17:31:00|205798.9|205648.9|205788.2|205638.2|205798.9|205648.9|205783|205633|25
1640799070000|2021-12-29 17:31:10|205789.6|205639.6|205787.7|205637.7|205790.7|205640.7|205786.6|205636.6|14
1640799080000|2021-12-29 17:31:20|205787.5|205637.5|205787.7|205637.7|205788.3|205638.3|205786.8|205636.8|12
1640799090000|2021-12-29 17:31:30|205787.6|205637.6|205761.7|205611.7|205787.6|205637.6|205757.2|205607.2|25
1640799100000|2021-12-29 17:31:40|205764.4|205614.4|205760.1|205610.1|205766.1|205616.1|205760.1|205610.1|28
1640799110000|2021-12-29 17:31:50|205760.7|205610.7|205761.7|205611.7|205762|205612|205760.4|205610.4|21
1640799120000|2021-12-29 17:32:00|205762.7|205612.7|205776.4|205626.4|205779.6|205629.6|205762.7|205612.7|29
1640799130000|2021-12-29 17:32:10|205775.5|205625.5|205811|205661|205811|205661|205774.7|205624.7|19
1640799140000|2021-12-29 17:32:20|205810|205660|205802.2|205652.2|205811.6|205661.6|205790.5|205640.5|29
1640799150000|2021-12-29 17:32:30|205802|205652|205799.2|205649.2|205802.6|205652.6|205799|205649|15
1640799160000|2021-12-29 17:32:40|205799.8|205649.8|205798.4|205648.4|205802.9|205652.9|205795.9|205645.9|20
1640799170000|2021-12-29 17:32:50|205797.1|205647.1|205806.6|205656.6|205808.2|205658.2|205797.1|205647.1|16
1640799180000|2021-12-29 17:33:00|205806.2|205656.2|205803.4|205653.4|205810.8|205660.8|205801|205651|24
1640799190000|2021-12-29 17:33:10|205799.4|205649.4|205804|205654|205804|205654|205799.4|205649.4|12
1640799200000|2021-12-29 17:33:20|205802.1|205652.1|205805.2|205655.2|205806.2|205656.2|205801.8|205651.8|17
1640799210000|2021-12-29 17:33:30|205801.1|205651.1|205806.4|205656.4|205806.4|205656.4|205801.1|205651.1|12
1640799220000|2021-12-29 17:33:40|205803.5|205653.5|205806.4|205656.4|205809.6|205659.6|205803.5|205653.5|11
1640799230000|2021-12-29 17:33:50|205806.1|205656.1|205805.4|205655.4|205809.2|205659.2|205804.6|205654.6|9
1640799240000|2021-12-29 17:34:00|205805.5|205655.5|205800.1|205650.1|205807|205657|205799.4|205649.4|18
1640799250000|2021-12-29 17:34:10|205798.5|205648.5|205805.7|205655.7|205805.7|205655.7|205798.5|205648.5|7
1640799260000|2021-12-29 17:34:20|205805.3|205655.3|205803.8|205653.8|205805.3|205655.3|205801.9|205651.9|9
1640799270000|2021-12-29 17:34:30|205804.2|205654.2|205802.2|205652.2|205804.7|205654.7|205802.2|205652.2|5
1640799280000|2021-12-29 17:34:40|205803|205653|205805.1|205655.1|205807.9|205657.9|205802.7|205652.7|12
1640799290000|2021-12-29 17:34:50|205808.3|205658.3|205805.4|205655.4|205808.3|205658.3|205804.9|205654.9|6
1640799300000|2021-12-29 17:35:00|205805.3|205655.3|205805|205655|205805.7|205655.7|205803.4|205653.4|10
1640799310000|2021-12-29 17:35:10|205805.8|205655.8|205803.3|205653.3|205805.8|205655.8|205802.7|205652.7|11
1640799320000|2021-12-29 17:35:20|205796.4|205646.4|205803.2|205653.2|205807.5|205657.5|205796.4|205646.4|20
1640799330000|2021-12-29 17:35:30|205804|205654|205805.1|205655.1|205808.7|205658.7|205804|205654|20
1640799340000|2021-12-29 17:35:40|205805.3|205655.3|205807.2|205657.2|205807.3|205657.3|205805.3|205655.3|11
1640799350000|2021-12-29 17:35:50|205807.3|205657.3|205804.1|205654.1|205807.3|205657.3|205804.1|205654.1|13
1640799360000|2021-12-29 17:36:00|205805.8|205655.8|205809.6|205659.6|205810.8|205660.8|205805.3|205655.3|15
1640799370000|2021-12-29 17:36:10|205809.7|205659.7|205808.1|205658.1|205809.7|205659.7|205806.9|205656.9|8
1640799380000|2021-12-29 17:36:20|205808.6|205658.6|205808.1|205658.1|205810.9|205660.9|205788.5|205638.5|18
1640799390000|2021-12-29 17:36:30|205806.9|205656.9|205807.2|205657.2|205810.7|205660.7|205806.6|205656.6|19
1640799400000|2021-12-29 17:36:40|205806.6|205656.6|205818|205668|205821.1|205671.1|205806.6|205656.6|21
1640799410000|2021-12-29 17:36:50|205818.1|205668.1|205817.5|205667.5|205819.1|205669.1|205817.2|205667.2|6
1640799420000|2021-12-29 17:37:00|205819.3|205669.3|205820.5|205670.5|205821.1|205671.1|205815.6|205665.6|18
1640799430000|2021-12-29 17:37:10|205816.7|205666.7|205822.8|205672.8|205823.5|205673.5|205816.6|205666.6|23
1640799440000|2021-12-29 17:37:20|205822.1|205672.1|205786.9|205636.9|205822.1|205672.1|205784.2|205634.2|27
1640799450000|2021-12-29 17:37:30|205790.6|205640.6|205804.7|205654.7|205807.8|205657.8|205787.5|205637.5|22
1640799460000|2021-12-29 17:37:40|205805.3|205655.3|205806.3|205656.3|205808.8|205658.8|205805.3|205655.3|22
1640799470000|2021-12-29 17:37:50|205806.8|205656.8|205785|205635|205806.8|205656.8|205783.2|205633.2|22
1640799480000|2021-12-29 17:38:00|205783|205633|205809.4|205659.4|205811.9|205661.9|205783|205633|19
1640799490000|2021-12-29 17:38:10|205808.1|205658.1|205817.3|205667.3|205821.7|205671.7|205807.2|205657.2|26
1640799500000|2021-12-29 17:38:20|205818.3|205668.3|205823.1|205673.1|205824.5|205674.5|205817.7|205667.7|21
1640799510000|2021-12-29 17:38:30|205822.6|205672.6|205824.4|205674.4|205825.3|205675.3|205820.4|205670.4|19
1640799520000|2021-12-29 17:38:40|205824.2|205674.2|205826.9|205676.9|205827.4|205677.4|205823.4|205673.4|19
1640799530000|2021-12-29 17:38:50|205825.9|205675.9|205822.7|205672.7|205827.3|205677.3|205822.6|205672.6|9
1640799540000|2021-12-29 17:39:00|205823.1|205673.1|205822.7|205672.7|205824.2|205674.2|205821.3|205671.3|15
1640799550000|2021-12-29 17:39:10|205823|205673|205822.3|205672.3|205825.2|205675.2|205821.1|205671.1|21
1640799560000|2021-12-29 17:39:20|205822.8|205672.8|205826.2|205676.2|205826.2|205676.2|205808.6|205658.6|24
1640799570000|2021-12-29 17:39:30|205825.5|205675.5|205813|205663|205826.2|205676.2|205809.5|205659.5|15
1640799580000|2021-12-29 17:39:40|205814.3|205664.3|205813|205663|205814.3|205664.3|205812.9|205662.9|15
1640799590000|2021-12-29 17:39:50|205812.9|205662.9|205813.4|205663.4|205813.4|205663.4|205810.5|205660.5|18
1640799600000|2021-12-29 17:40:00|205813.7|205663.7|205818|205668|205822.9|205672.9|205811.5|205661.5|18
1640799610000|2021-12-29 17:40:10|205817.9|205667.9|205818.5|205668.5|205818.7|205668.7|205815.9|205665.9|15
1640799620000|2021-12-29 17:40:20|205816.6|205666.6|205826.5|205676.5|205827|205677|205815.2|205665.2|14
1640799630000|2021-12-29 17:40:30|205825.8|205675.8|205823.9|205673.9|205827.3|205677.3|205822.7|205672.7|13
1640799640000|2021-12-29 17:40:40|205823|205673|205827|205677|205827|205677|205823|205673|15
1640799650000|2021-12-29 17:40:50|205826.1|205676.1|205825.7|205675.7|205828.6|205678.6|205825.6|205675.6|8
1640799660000|2021-12-29 17:41:00|205825.9|205675.9|205822.2|205672.2|205825.9|205675.9|205814.4|205664.4|24
1640799670000|2021-12-29 17:41:10|205821.3|205671.3|205818.6|205668.6|205829.7|205679.7|205812.3|205662.3|27
1640799680000|2021-12-29 17:41:20|205818.2|205668.2|205816|205666|205818.3|205668.3|205816|205666|14
1640799690000|2021-12-29 17:41:30|205816.1|205666.1|205816.6|205666.6|205820.9|205670.9|205814.9|205664.9|17
1640799700000|2021-12-29 17:41:40|205817.2|205667.2|205815.4|205665.4|205817.2|205667.2|205815.3|205665.3|8
1640799710000|2021-12-29 17:41:50|205812.8|205662.8|205814.9|205664.9|205816.6|205666.6|205812.6|205662.6|19
1640799720000|2021-12-29 17:42:00|205815.8|205665.8|205820|205670|205820.8|205670.8|205815.3|205665.3|17
1640799730000|2021-12-29 17:42:10|205816.3|205666.3|205836.5|205686.5|205844.9|205694.9|205815.6|205665.6|27
1640799740000|2021-12-29 17:42:20|205841.8|205691.8|205845.3|205695.3|205847.2|205697.2|205838.5|205688.5|24
1640799750000|2021-12-29 17:42:30|205844.9|205694.9|205846.1|205696.1|205847.6|205697.6|205844.6|205694.6|12
1640799760000|2021-12-29 17:42:40|205846.2|205696.2|205842.2|205692.2|205846.4|205696.4|205841.6|205691.6|11
1640799770000|2021-12-29 17:42:50|205842.3|205692.3|205846.8|205696.8|205847.2|205697.2|205842.3|205692.3|9
1640799780000|2021-12-29 17:43:00|205849|205699|205847.1|205697.1|205849|205699|205846.9|205696.9|14
1640799790000|2021-12-29 17:43:10|205847.3|205697.3|205847|205697|205847.7|205697.7|205845.5|205695.5|16
1640799800000|2021-12-29 17:43:20|205847.2|205697.2|205846|205696|205847.2|205697.2|205845.7|205695.7|18
1640799810000|2021-12-29 17:43:30|205846.3|205696.3|205846.4|205696.4|205848.3|205698.3|205846.1|205696.1|16
1640799820000|2021-12-29 17:43:40|205845.7|205695.7|205847.8|205697.8|205849.3|205699.3|205845.5|205695.5|18
1640799830000|2021-12-29 17:43:50|205848.1|205698.1|205846.3|205696.3|205848.8|205698.8|205845.5|205695.5|18
1640799840000|2021-12-29 17:44:00|205846.5|205696.5|205783.5|205633.5|205849|205699|205765.5|205615.5|31
1640799850000|2021-12-29 17:44:10|205784.7|205634.7|205752.1|205602.1|205786.6|205636.6|205730.4|205580.4|32
1640799860000|2021-12-29 17:44:20|205751.7|205601.7|205751.4|205601.4|205755.3|205605.3|205749.2|205599.2|26
1640799870000|2021-12-29 17:44:30|205751.6|205601.6|205705.3|205655.3|205752.9|205655.3|205705.3|205598.6|19
1640799880000|2021-12-29 17:44:40|205753.6|205603.6|205755.9|205605.9|205759.3|205646.3|205693.7|205593.2|32
1640799890000|2021-12-29 17:44:50|205760.2|205610.2|205746.1|205596.1|205766.2|205616.2|205742.7|205592.7|28
1640799900000|2021-12-29 17:45:00|205749.2|205599.2|205768.7|205618.7|205775.8|205625.8|205749.2|205599.2|32
1640799910000|2021-12-29 17:45:10|205771.6|205621.6|205766.7|205616.7|205773.6|205623.6|205763.8|205613.8|30
1640799920000|2021-12-29 17:45:20|205783.6|205633.6|205740.5|205690.5|205791.6|205691.7|205737|205633.6|32
1640799930000|2021-12-29 17:45:30|205741|205691|205801.4|205651.4|205809.1|205710.4|205739.8|205650.5|26
1640799940000|2021-12-29 17:45:40|205798.4|205648.4|205805.5|205655.5|205809.1|205697|205718.1|205616.1|35
1640799950000|2021-12-29 17:45:50|205805.4|205655.4|205792.6|205642.6|205810.9|205660.9|205790.9|205640.9|25
1640799960000|2021-12-29 17:46:00|205794.7|205644.7|205789.7|205639.7|205794.7|205644.7|205788|205638|9
1640799970000|2021-12-29 17:46:10|205791.5|205641.5|205784.8|205634.8|205792.5|205642.5|205784.8|205634.8|17
1640799980000|2021-12-29 17:46:20|205789.5|205639.5|205795.5|205645.5|205795.5|205645.5|205789.1|205639.1|18
1640799990000|2021-12-29 17:46:30|205796.6|205646.6|205797.7|205647.7|205802.1|205652.1|205795.5|205645.5|17
1640800000000|2021-12-29 17:46:40|205798|205648|205798.4|205648.4|205799.3|205649.3|205791.7|205641.7|20
1640800010000|2021-12-29 17:46:50|205798.1|205648.1|205717.3|205567.3|205801|205651|205717.3|205567.3|15
1640800020000|2021-12-29 17:47:00|205720.3|205570.3|205730.1|205580.1|205732.9|205582.9|205711.2|205561.2|39
1640800030000|2021-12-29 17:47:10|205725.6|205575.6|205754.2|205604.2|205757.8|205607.8|205725.6|205575.6|29
1640800040000|2021-12-29 17:47:20|205754.6|205604.6|205754.8|205604.8|205754.9|205604.9|205753.1|205603.1|19
1640800050000|2021-12-29 17:47:30|205753.7|205603.7|205755.5|205605.5|205755.5|205605.5|205752.8|205602.8|15
1640800060000|2021-12-29 17:47:40|205755.2|205605.2|205756.5|205606.5|205757.4|205607.4|205753.9|205603.9|14
1640800070000|2021-12-29 17:47:50|205756.4|205606.4|205758.7|205608.7|205759.7|205609.7|205755.1|205605.1|18
1640800080000|2021-12-29 17:48:00|205758.1|205608.1|205758|205608|205758.5|205608.5|205757.4|205607.4|17
1640800090000|2021-12-29 17:48:10|205758.2|205608.2|205753.5|205603.5|205758.2|205608.2|205752.5|205602.5|19
1640800100000|2021-12-29 17:48:20|205753.4|205603.4|205755.1|205605.1|205757.5|205607.5|205751.9|205601.9|15
1640800110000|2021-12-29 17:48:30|205755.5|205605.5|205754.6|205604.6|205755.5|205605.5|205754.2|205604.2|14
1640800120000|2021-12-29 17:48:40|205754.8|205604.8|205750|205600|205754.8|205604.8|205747.2|205597.2|22
1640800130000|2021-12-29 17:48:50|205749.8|205599.8|205749.7|205599.7|205757.6|205607.6|205749.7|205599.7|12
1640800140000|2021-12-29 17:49:00|205750.5|205600.5|205751.2|205601.2|205752.9|205602.9|205750.5|205600.5|18
1640800150000|2021-12-29 17:49:10|205750.7|205600.7|205755.5|205605.5|205758.2|205608.2|205750.3|205600.3|14
1640800160000|2021-12-29 17:49:20|205757.1|205607.1|205743.1|205593.1|205757.2|205607.2|205742.5|205592.5|25
1640800170000|2021-12-29 17:49:30|205743.7|205593.7|205759.8|205609.8|205762.8|205612.8|205743.7|205593.7|33
1640800180000|2021-12-29 17:49:40|205759.6|205609.6|205761.2|205611.2|205763.1|205613.1|205756.1|205606.1|20
1640800190000|2021-12-29 17:49:50|205760.5|205610.5|205764.5|205614.5|205767.8|205617.8|205759.8|205609.8|22
1640800200000|2021-12-29 17:50:00|205766.7|205616.7|205765.3|205615.3|205766.9|205616.9|205763.9|205613.9|24
1640800210000|2021-12-29 17:50:10|205764.9|205614.9|205768.1|205618.1|205768.2|205618.2|205764.3|205614.3|20
1640800220000|2021-12-29 17:50:20|205767.9|205617.9|205768.3|205618.3|205768.9|205618.9|205765.5|205615.5|19
1640800230000|2021-12-29 17:50:30|205768.1|205618.1|205769.6|205619.6|205770.6|205620.6|205768.1|205618.1|19
1640800240000|2021-12-29 17:50:40|205768.9|205618.9|205767.7|205617.7|205770.6|205620.6|205767.7|205617.7|15
1640800250000|2021-12-29 17:50:50|205767.4|205617.4|205766.7|205616.7|205771.4|205621.4|205763.3|205613.3|21
1640800260000|2021-12-29 17:51:00|205769.8|205619.8|205726.4|205576.4|205769.8|205619.8|205722.5|205572.5|25
1640800270000|2021-12-29 17:51:10|205725.4|205575.4|205728.6|205578.6|205728.8|205578.8|205725.4|205575.4|17
1640800280000|2021-12-29 17:51:20|205729.1|205579.1|205728.4|205578.4|205730.7|205580.7|205725.9|205575.9|15
1640800290000|2021-12-29 17:51:30|205728.8|205578.8|205728.4|205578.4|205728.8|205578.8|205726.8|205576.8|18
1640800300000|2021-12-29 17:51:40|205728.3|205578.3|205726.1|205576.1|205728.5|205578.5|205726.1|205576.1|11
1640800310000|2021-12-29 17:51:50|205726.5|205576.5|205728.7|205578.7|205729.9|205579.9|205726.5|205576.5|10
1640800320000|2021-12-29 17:52:00|205728.2|205578.2|205727.8|205577.8|205729.4|205579.4|205727|205577|18
1640800330000|2021-12-29 17:52:10|205724.5|205574.5|205733.5|205583.5|205739.7|205639.2|205689.2|205574.5|23
1640800340000|2021-12-29 17:52:20|205726.6|205576.6|205735.7|205585.7|205738.2|205588.2|205726.6|205576.6|20
1640800350000|2021-12-29 17:52:30|205736.3|205586.3|205725.5|205575.5|205736.3|205586.3|205725.4|205575.4|27
1640800360000|2021-12-29 17:52:40|205725.6|205575.6|205725.3|205575.3|205726.5|205576.5|205725|205575|20
1640800370000|2021-12-29 17:52:50|205716.9|205566.9|205707.1|205557.1|205716.9|205566.9|205703.5|205553.5|24
1640800380000|2021-12-29 17:53:00|205707|205557|205705|205555|205709|205559|205704.9|205554.9|22
1640800390000|2021-12-29 17:53:10|205705.1|205555.1|205736.5|205586.5|205739.5|205612.4|205662.4|205554.9|26
1640800400000|2021-12-29 17:53:20|205738.8|205588.8|205739.2|205589.2|205740.9|205590.9|205735.3|205585.3|26
1640800410000|2021-12-29 17:53:30|205739.9|205589.9|205739.9|205589.9|205740.4|205590.4|205738|205588|21
1640800420000|2021-12-29 17:53:40|205740.3|205590.3|205747.3|205597.3|205747.3|205597.3|205740.2|205590.2|21
1640800430000|2021-12-29 17:53:50|205746.8|205596.8|205751.9|205601.9|205753|205603|205746.3|205596.3|25
1640800440000|2021-12-29 17:54:00|205752.4|205602.4|205749.9|205599.9|205755.7|205605.7|205749.9|205599.9|17
1640800450000|2021-12-29 17:54:10|205751.9|205601.9|205755|205605|205755.8|205605.8|205749.1|205599.1|10
1640800460000|2021-12-29 17:54:20|205755.2|205605.2|205767.6|205617.6|205768.3|205618.3|205752.9|205602.9|21
1640800470000|2021-12-29 17:54:30|205765.3|205615.3|205762.5|205612.5|205765.8|205615.8|205760.4|205610.4|22
1640800480000|2021-12-29 17:54:40|205762.9|205612.9|205760.5|205610.5|205763.3|205613.3|205760.2|205610.2|13
1640800490000|2021-12-29 17:54:50|205760.2|205610.2|205760.9|205610.9|205762.2|205612.2|205760.2|205610.2|19
1640800500000|2021-12-29 17:55:00|205761|205611|205791.4|205641.4|205811|205661|205761|205611|33
1640800510000|2021-12-29 17:55:10|205791.8|205641.8|205759|205609|205794.5|205644.5|205757.2|205607.2|28
1640800520000|2021-12-29 17:55:20|205758.6|205608.6|205758.8|205608.8|205760.8|205610.8|205753.5|205603.5|20
1640800530000|2021-12-29 17:55:30|205759|205609|205757.5|205607.5|205766|205616|205756.6|205606.6|28
1640800540000|2021-12-29 17:55:40|205758|205608|205759.2|205609.2|205759.5|205609.5|205756.4|205606.4|22
1640800550000|2021-12-29 17:55:50|205759.7|205609.7|205759.8|205609.8|205759.8|205609.8|205757.3|205607.3|13
1640800560000|2021-12-29 17:56:00|205757.9|205607.9|205759.1|205609.1|205760.5|205610.5|205755.9|205605.9|14
1640800570000|2021-12-29 17:56:10|205758.8|205608.8|205761.7|205611.7|205763.2|205613.2|205757.1|205607.1|22
1640800580000|2021-12-29 17:56:20|205761|205611|205763.6|205613.6|205763.6|205613.6|205760.5|205610.5|20
1640800590000|2021-12-29 17:56:30|205761.1|205611.1|205764.8|205614.8|205764.8|205614.8|205760.3|205610.3|19
1640800600000|2021-12-29 17:56:40|205765.1|205615.1|205763.6|205613.6|205766.6|205616.6|205763.6|205613.6|17
1640800610000|2021-12-29 17:56:50|205763.7|205613.7|205793.7|205643.7|205817.6|205667.6|205763.7|205613.7|31
1640800620000|2021-12-29 17:57:00|205796.9|205646.9|205796.6|205646.6|205796.9|205646.9|205789.3|205639.3|22
1640800630000|2021-12-29 17:57:10|205798.4|205648.4|205768.7|205618.7|205799.7|205649.7|205765.5|205615.5|27
1640800640000|2021-12-29 17:57:20|205773.5|205623.5|205765.8|205615.8|205773.9|205623.9|205765.8|205615.8|21
1640800650000|2021-12-29 17:57:30|205766.3|205616.3|205769.2|205619.2|205770.9|205620.9|205765.4|205615.4|31
1640800660000|2021-12-29 17:57:40|205769.1|205619.1|205776.8|205626.8|205782.5|205684.6|205729.1|205619|20
1640800670000|2021-12-29 17:57:50|205774.9|205624.9|205780.5|205630.5|205784.5|205634.5|205774.9|205624.9|19
1640800680000|2021-12-29 17:58:00|205781.4|205631.4|205783.5|205633.5|205784.6|205634.6|205781.1|205631.1|13
1640800690000|2021-12-29 17:58:10|205782.2|205632.2|205779.6|205629.6|205782.2|205632.2|205778.3|205628.3|13
1640800700000|2021-12-29 17:58:20|205779.7|205629.7|205777.4|205627.4|205780.9|205630.9|205777|205627|17
1640800710000|2021-12-29 17:58:30|205768.8|205618.8|205751.4|205601.4|205768.8|205618.8|205747.1|205597.1|15
1640800720000|2021-12-29 17:58:40|205753.2|205603.2|205756.7|205606.7|205763.7|205663.4|205711.4|205600.9|16
1640800730000|2021-12-29 17:58:50|205760.2|205610.2|205756.6|205606.6|205760.2|205610.2|205756.6|205606.6|15
1640800740000|2021-12-29 17:59:00|205754.8|205604.8|205699.4|205649.4|205754.8|205651.9|205699.3|205598.2|16
1640800750000|2021-12-29 17:59:10|205699.5|205649.5|205700.1|205650.1|205700.5|205650.5|205699.5|205649.5|13
1640800760000|2021-12-29 17:59:20|205700.4|205650.4|205698.9|205648.9|205751.5|205653.6|205698.4|205599.9|23
1640800770000|2021-12-29 17:59:30|205699.3|205649.3|205699.4|205649.4|205703.5|205653.5|205697.8|205647.8|23
1640800780000|2021-12-29 17:59:40|205700.1|205650.1|205760.9|205610.9|205762.1|205653.7|205692.7|205592.5|26
1640800790000|2021-12-29 17:59:50|205756.6|205606.6|205753.4|205603.4|205769.9|205672|205722|205596|32
1640800800000|2021-12-29 18:00:00|205752.5|205602.5|205750.7|205600.7|205757.2|205655.9|205691.2|205598|32
1640800810000|2021-12-29 18:00:10|205750.6|205600.6|205752.4|205602.4|205762.1|205612.1|205750.6|205600.6|31
1640800820000|2021-12-29 18:00:20|205751.1|205601.1|205752.4|205602.4|205753.5|205603.5|205748.8|205598.8|19
1640800830000|2021-12-29 18:00:30|205752.5|205602.5|205745.4|205595.4|205753.4|205603.4|205739.5|205589.5|22
1640800840000|2021-12-29 18:00:40|205743|205593|205746|205596|205746.9|205596.9|205738.2|205588.2|21
1640800850000|2021-12-29 18:00:50|205745.6|205595.6|205599.8|205449.8|205745.6|205624.1|205599.8|205449.8|36
1640800860000|2021-12-29 18:01:00|205599.5|205449.5|205595.5|205445.5|205608.8|205502.7|205547.5|205445.5|33
1640800870000|2021-12-29 18:01:10|205596|205446|205596.7|205446.7|205597.6|205497.5|205543.3|205443.2|23
1640800880000|2021-12-29 18:01:20|205594.7|205444.7|205596.1|205446.1|205601.8|205451.8|205593|205443|32
1640800890000|2021-12-29 18:01:30|205599.7|205449.7|205543.8|205493.8|205599.9|205501.3|205543.8|205444.5|26
1640800900000|2021-12-29 18:01:40|205544.8|205494.8|205567.7|205417.7|205571.1|205497.9|205544.8|205408.9|25
1640800910000|2021-12-29 18:01:50|205566.6|205416.6|205578|205428|205587|205437|205566.4|205416.4|27
1640800920000|2021-12-29 18:02:00|205577.5|205427.5|205571.2|205421.2|205578.1|205428.1|205567.8|205417.8|23
1640800930000|2021-12-29 18:02:10|205573.1|205423.1|205575.9|205525.9|205633.4|205531.8|205571.9|205421.9|32
1640800940000|2021-12-29 18:02:20|205628.6|205478.6|205634.8|205484.8|205636.5|205532.8|205579.9|205477.5|33
1640800950000|2021-12-29 18:02:30|205643.1|205493.1|205603.7|205553.7|205667.4|205564.1|205603.7|205491.3|35
1640800960000|2021-12-29 18:02:40|205604.2|205554.2|205603.2|205553.2|205608.8|205558.8|205602.8|205552.8|23
1640800970000|2021-12-29 18:02:50|205601.9|205551.9|205661.2|205511.2|205662.8|205551.9|205601.9|205508.4|31
1640800980000|2021-12-29 18:03:00|205662.5|205512.5|205638.1|205588.1|205677.7|205588.1|205611.1|205511.1|29
1640800990000|2021-12-29 18:03:10|205679.8|205529.8|205675.9|205525.9|205679.8|205529.8|205673.3|205523.3|17
1640801000000|2021-12-29 18:03:20|205678.3|205528.3|205686.1|205536.1|205686.1|205580.8|205622.6|205525.6|25
1640801010000|2021-12-29 18:03:30|205687.5|205537.5|205676.5|205526.5|205692.9|205542.9|205676.5|205526.5|24
1640801020000|2021-12-29 18:03:40|205681.3|205531.3|205672.7|205522.7|205683|205533|205671.4|205521.4|26
1640801030000|2021-12-29 18:03:50|205673.7|205523.7|205672.2|205522.2|205681.3|205531.3|205668.7|205518.7|23
1640801040000|2021-12-29 18:04:00|205666.3|205516.3|205650.8|205500.8|205673.1|205523.1|205649.5|205499.5|25
1640801050000|2021-12-29 18:04:10|205651.3|205501.3|205675.1|205525.1|205675.1|205525.1|205645.4|205495.4|33
1640801060000|2021-12-29 18:04:20|205681.8|205531.8|205673.1|205523.1|205681.8|205531.8|205672.7|205522.7|28
1640801070000|2021-12-29 18:04:30|205674.6|205524.6|205674|205524|205679.7|205529.7|205669.7|205519.7|23
1640801080000|2021-12-29 18:04:40|205675.1|205525.1|205671.2|205521.2|205676.1|205526.1|205665.8|205515.8|27
1640801090000|2021-12-29 18:04:50|205672.6|205522.6|205682.3|205532.3|205682.8|205532.8|205671.4|205521.4|31
1640801100000|2021-12-29 18:05:00|205681.1|205531.1|205681.1|205531.1|205684.7|205534.7|205679.5|205529.5|28
1640801110000|2021-12-29 18:05:10|205681.7|205531.7|205680|205530|205683.6|205533.6|205676|205526|18
1640801120000|2021-12-29 18:05:20|205677.6|205527.6|205680.2|205530.2|205681.2|205531.2|205674.5|205524.5|29
1640801130000|2021-12-29 18:05:30|205680.5|205530.5|205679.4|205529.4|205682.9|205532.9|205678|205528|23
1640801140000|2021-12-29 18:05:40|205679.3|205529.3|205667.2|205517.2|205679.3|205529.3|205665.6|205515.6|17
1640801150000|2021-12-29 18:05:50|205666.5|205516.5|205643.2|205493.2|205666.5|205516.5|205634.6|205484.6|23
1640801160000|2021-12-29 18:06:00|205642.7|205492.7|205641.8|205491.8|205642.7|205492.7|205638.4|205488.4|24
1640801170000|2021-12-29 18:06:10|205641.7|205491.7|205679|205529|205681.1|205531.1|205639.4|205489.4|22
1640801180000|2021-12-29 18:06:20|205681.7|205531.7|205639|205589|205691.5|205589|205639|205528|25
1640801190000|2021-12-29 18:06:30|205690.7|205540.7|205684.5|205534.5|205690.7|205540.7|205680.4|205530.4|24
1640801200000|2021-12-29 18:06:40|205682.2|205532.2|205675.6|205525.6|205691.5|205541.5|205670.1|205520.1|29
1640801210000|2021-12-29 18:06:50|205674.6|205524.6|205676.5|205526.5|205680.5|205530.5|205674.3|205524.3|22
1640801220000|2021-12-29 18:07:00|205676.3|205526.3|205689|205539|205689.7|205539.7|205676.3|205526.3|26
1640801230000|2021-12-29 18:07:10|205686|205536|205771.3|205621.3|205773.6|205623.6|205640.9|205536|23
1640801240000|2021-12-29 18:07:20|205770.3|205620.3|205769.7|205619.7|205773.8|205672.3|205722.3|205611.4|27
1640801250000|2021-12-29 18:07:30|205766|205616|205767.9|205617.9|205773.8|205623.8|205764.2|205614.2|22
1640801260000|2021-12-29 18:07:40|205768.1|205618.1|205763.7|205613.7|205769.8|205619.8|205754.8|205604.8|28
1640801270000|2021-12-29 18:07:50|205763.1|205613.1|205769.6|205619.6|205770.8|205620.8|205761.6|205611.6|15
1640801280000|2021-12-29 18:08:00|205764.4|205614.4|205762.5|205612.5|205767.6|205617.6|205762.5|205612.5|13
1640801290000|2021-12-29 18:08:10|205762.7|205612.7|205752.1|205602.1|205763.7|205613.7|205744.2|205594.2|22
1640801300000|2021-12-29 18:08:20|205749.7|205599.7|205769.6|205619.6|205773.2|205623.2|205739.8|205589.8|26
1640801310000|2021-12-29 18:08:30|205766.4|205616.4|205777.4|205627.4|205786|205636|205766.4|205616.4|28
1640801320000|2021-12-29 18:08:40|205775.7|205625.7|205780|205630|205780|205630|205775.5|205625.5|18
1640801330000|2021-12-29 18:08:50|205779.9|205629.9|205763.5|205613.5|205782|205632|205762.5|205612.5|20
1640801340000|2021-12-29 18:09:00|205763.2|205613.2|205767|205617|205771.6|205621.6|205762.3|205612.3|16
1640801350000|2021-12-29 18:09:10|205762.9|205612.9|205761.4|205611.4|205766.8|205616.8|205758.5|205608.5|21
1640801360000|2021-12-29 18:09:20|205758.9|205608.9|205765.2|205615.2|205772.1|205622.1|205758.9|205608.9|32
1640801370000|2021-12-29 18:09:30|205765.6|205615.6|205764|205614|205767|205617|205762.4|205612.4|18
1640801380000|2021-12-29 18:09:40|205763.3|205613.3|205758.3|205608.3|205763.3|205613.3|205758.3|205608.3|16
1640801390000|2021-12-29 18:09:50|205757.7|205607.7|205764.6|205614.6|205764.6|205614.6|205756.8|205606.8|20
1640801400000|2021-12-29 18:10:00|205764.1|205614.1|205796.7|205646.7|205796.7|205646.7|205754|205604|26
1640801410000|2021-12-29 18:10:10|205815.4|205665.4|205826.9|205676.9|205834|205722.9|205771.3|205665.4|25
1640801420000|2021-12-29 18:10:20|205826.7|205676.7|205837|205687|205837.4|205687.4|205825.9|205675.9|25
1640801430000|2021-12-29 18:10:30|205836|205686|205835.2|205685.2|205836.5|205686.5|205833.5|205683.5|19
1640801440000|2021-12-29 18:10:40|205834.7|205684.7|205832.3|205682.3|205835.1|205685.1|205831.1|205681.1|20
1640801450000|2021-12-29 18:10:50|205832.6|205682.6|205828.2|205678.2|205835.2|205685.2|205828.2|205678.2|14
1640801460000|2021-12-29 18:11:00|205828.3|205678.3|205856.2|205706.2|205856.8|205706.8|205826.4|205676.4|24
1640801470000|2021-12-29 18:11:10|205857.3|205707.3|205816.3|205666.3|205857.3|205707.3|205813.2|205663.2|25
1640801480000|2021-12-29 18:11:20|205817.8|205667.8|205812.7|205662.7|205820.2|205670.2|205811.7|205661.7|19
1640801490000|2021-12-29 18:11:30|205813.3|205663.3|205785.5|205635.5|205813.3|205663.3|205778|205628|26
1640801500000|2021-12-29 18:11:40|205785.3|205635.3|205778|205628|205786.1|205636.1|205772.8|205622.8|25
1640801510000|2021-12-29 18:11:50|205778.4|205628.4|205771.6|205621.6|205780.4|205630.4|205771.3|205621.3|31
1640801520000|2021-12-29 18:12:00|205772.8|205622.8|205769.2|205619.2|205774.9|205624.9|205768.3|205618.3|18
1640801530000|2021-12-29 18:12:10|205769.6|205619.6|205791.5|205641.5|205791.5|205641.5|205769.1|205619.1|31
1640801540000|2021-12-29 18:12:20|205794.4|205644.4|205797.1|205647.1|205800.8|205650.8|205794.4|205644.4|26
1640801550000|2021-12-29 18:12:30|205799.2|205649.2|205796.5|205646.5|205799.4|205649.4|205793|205643|26
1640801560000|2021-12-29 18:12:40|205797.4|205647.4|205813.6|205663.6|205817.8|205667.8|205797|205647|23
1640801570000|2021-12-29 18:12:50|205815.1|205665.1|205810.5|205660.5|205815.1|205665.1|205807.6|205657.6|27
1640801580000|2021-12-29 18:13:00|205810.6|205660.6|205805.5|205655.5|205810.6|205660.6|205790.9|205640.9|23
1640801590000|2021-12-29 18:13:10|205799.2|205649.2|205801.4|205651.4|205805.8|205655.8|205792.2|205642.2|19
1640801600000|2021-12-29 18:13:20|205805.8|205655.8|205767|205617|205805.8|205655.8|205762.6|205612.6|22
1640801610000|2021-12-29 18:13:30|205767.4|205617.4|205780.1|205630.1|205780.7|205667.1|205717.1|205611.7|30
1640801620000|2021-12-29 18:13:40|205780.4|205630.4|205796|205646|205799.5|205649.5|205778.9|205628.9|28
1640801630000|2021-12-29 18:13:50|205796.1|205646.1|205798.4|205648.4|205801.7|205651.7|205792.1|205642.1|17
1640801640000|2021-12-29 18:14:00|205799.4|205649.4|205797.6|205647.6|205801.3|205651.3|205797.3|205647.3|25
1640801650000|2021-12-29 18:14:10|205797.4|205647.4|205796.5|205646.5|205799.5|205649.5|205796.3|205646.3|14
1640801660000|2021-12-29 18:14:20|205796.3|205646.3|205804.3|205654.3|205804.8|205654.8|205795.8|205645.8|20
1640801670000|2021-12-29 18:14:30|205807.3|205657.3|205803|205653|205807.3|205657.3|205795.6|205645.6|19
1640801680000|2021-12-29 18:14:40|205795.3|205645.3|205796.8|205646.8|205797.8|205647.8|205792|205642|16
1640801690000|2021-12-29 18:14:50|205796.3|205646.3|205798.7|205648.7|205799.1|205649.1|205796.1|205646.1|23
1640801700000|2021-12-29 18:15:00|205798.9|205648.9|205815.1|205665.1|205816.3|205666.3|205798.7|205648.7|24
1640801710000|2021-12-29 18:15:10|205814.4|205664.4|205815.8|205665.8|205821|205671|205813.9|205663.9|23
1640801720000|2021-12-29 18:15:20|205814.9|205664.9|205810.4|205660.4|205817|205667|205807.3|205657.3|23
1640801730000|2021-12-29 18:15:30|205809.1|205659.1|205791.2|205641.2|205810.6|205660.6|205786.9|205636.9|24
1640801740000|2021-12-29 18:15:40|205789.3|205639.3|205788.7|205638.7|205791.6|205641.6|205787.1|205637.1|19
1640801750000|2021-12-29 18:15:50|205780.5|205630.5|205784.2|205634.2|205786.1|205673.9|205723.9|205630.5|15
1640801760000|2021-12-29 18:16:00|205783.9|205633.9|205784.3|205634.3|205786.2|205636.2|205779.4|205629.4|20
1640801770000|2021-12-29 18:16:10|205784.7|205634.7|205782.8|205632.8|205785.1|205635.1|205780.9|205630.9|23
1640801780000|2021-12-29 18:16:20|205782.7|205632.7|205781.9|205631.9|205785.4|205635.4|205781.7|205631.7|20
1640801790000|2021-12-29 18:16:30|205782.1|205632.1|205783.6|205633.6|205785.4|205635.4|205779.6|205629.6|18
1640801800000|2021-12-29 18:16:40|205784.6|205634.6|205782|205632|205784.6|205634.6|205780.5|205630.5|23
1640801810000|2021-12-29 18:16:50|205783.4|205633.4|205777.7|205627.7|205783.4|205633.4|205777.4|205627.4|20
1640801820000|2021-12-29 18:17:00|205777.9|205627.9|205773.2|205623.2|205782.3|205632.3|205772|205622|21
1640801830000|2021-12-29 18:17:10|205772.8|205622.8|205779|205629|205779.3|205629.3|205772.3|205622.3|22
1640801840000|2021-12-29 18:17:20|205779.4|205629.4|205796.1|205646.1|205808.8|205658.8|205779|205629|32
1640801850000|2021-12-29 18:17:30|205796.3|205646.3|205814.1|205664.1|205819.7|205669.7|205795.7|205645.7|31
1640801860000|2021-12-29 18:17:40|205814.3|205664.3|205814.6|205664.6|205815|205665|205812.9|205662.9|20
1640801870000|2021-12-29 18:17:50|205814.2|205664.2|205805.7|205655.7|205814.2|205664.2|205805.7|205655.7|26
1640801880000|2021-12-29 18:18:00|205805.3|205655.3|205803.8|205653.8|205808.3|205658.3|205801.5|205651.5|31
1640801890000|2021-12-29 18:18:10|205803|205653|205808.1|205658.1|205809|205709.3|205756.3|205653|29
1640801900000|2021-12-29 18:18:20|205808.9|205658.9|205806|205656|205808.9|205708.1|205756|205655.2|19
1640801910000|2021-12-29 18:18:30|205805.8|205655.8|205816.6|205666.6|205818.9|205668.9|205805.8|205655.8|28
1640801920000|2021-12-29 18:18:40|205815.5|205665.5|205815.6|205665.6|205817.2|205667.2|205814.6|205664.6|17
1640801930000|2021-12-29 18:18:50|205815.1|205665.1|205816.3|205666.3|205817.5|205667.5|205814.6|205664.6|14
1640801940000|2021-12-29 18:19:00|205816.6|205666.6|205819.9|205669.9|205820.1|205670.1|205815.9|205665.9|19
1640801950000|2021-12-29 18:19:10|205819.6|205669.6|205816.9|205666.9|205820.7|205670.7|205816.2|205666.2|18
1640801960000|2021-12-29 18:19:20|205817.6|205667.6|205830.7|205680.7|205833.1|205683.1|205816.9|205666.9|25
1640801970000|2021-12-29 18:19:30|205836.7|205686.7|205826.9|205676.9|205838.4|205688.4|205825.8|205675.8|25
1640801980000|2021-12-29 18:19:40|205827.7|205677.7|205826|205676|205828.1|205678.1|205824|205674|15
1640801990000|2021-12-29 18:19:50|205825.9|205675.9|205826.6|205676.6|205827.3|205677.3|205825.5|205675.5|13
1640802000000|2021-12-29 18:20:00|205826.1|205676.1|205825.5|205675.5|205826.9|205676.9|205825.5|205675.5|12
1640802010000|2021-12-29 18:20:10|205826.2|205676.2|205821.9|205671.9|205827.6|205677.6|205820.7|205670.7|17
1640802020000|2021-12-29 18:20:20|205822.3|205672.3|205825.1|205675.1|205826.2|205676.2|205822.3|205672.3|10
1640802030000|2021-12-29 18:20:30|205825.4|205675.4|205821.3|205671.3|205825.4|205675.4|205821.3|205671.3|17
1640802040000|2021-12-29 18:20:40|205820.7|205670.7|205821.1|205671.1|205824.4|205674.4|205820.3|205670.3|18
1640802050000|2021-12-29 18:20:50|205822.6|205672.6|205822.1|205672.1|205827|205677|205822|205672|19
1640802060000|2021-12-29 18:21:00|205821.4|205671.4|205819.6|205669.6|205825.8|205675.8|205816.5|205666.5|21
1640802070000|2021-12-29 18:21:10|205820.2|205670.2|205822.7|205672.7|205823.7|205673.7|205818.5|205668.5|20
1640802080000|2021-12-29 18:21:20|205824.3|205674.3|205821.9|205671.9|205824.5|205674.5|205821.3|205671.3|16
1640802090000|2021-12-29 18:21:30|205820.9|205670.9|205822.1|205672.1|205823.3|205673.3|205815.9|205665.9|17
1640802100000|2021-12-29 18:21:40|205819.3|205669.3|205781.4|205631.4|205819.4|205669.4|205781.4|205631.4|20
1640802110000|2021-12-29 18:21:50|205767.1|205617.1|205742.1|205592.1|205767.1|205617.1|205741.4|205591.4|27
1640802120000|2021-12-29 18:22:00|205742.4|205592.4|205740.5|205590.5|205751.6|205601.6|205739.2|205589.2|25
1640802130000|2021-12-29 18:22:10|205740.9|205590.9|205744|205594|205745.8|205595.8|205740.9|205590.9|20
1640802140000|2021-12-29 18:22:20|205744.1|205594.1|205745.6|205595.6|205748.3|205598.3|205741.9|205591.9|19
1640802150000|2021-12-29 18:22:30|205745.9|205595.9|205745.2|205595.2|205747.6|205597.6|205743.9|205593.9|24
1640802160000|2021-12-29 18:22:40|205745.4|205595.4|205746.2|205596.2|205746.8|205596.8|205745.1|205595.1|16
1640802170000|2021-12-29 18:22:50|205746|205596|205753.6|205603.6|205759.3|205609.3|205745.4|205595.4|22
1640802180000|2021-12-29 18:23:00|205751.6|205601.6|205741.6|205591.6|205757.6|205607.6|205741.2|205591.2|30
1640802190000|2021-12-29 18:23:10|205741.7|205591.7|205755.8|205605.8|205757|205607|205741|205591|28
1640802200000|2021-12-29 18:23:20|205755.2|205605.2|205753.8|205603.8|205755.6|205605.6|205752.7|205602.7|28
1640802210000|2021-12-29 18:23:30|205753.6|205603.6|205771.1|205621.1|205771.2|205621.2|205753.3|205603.3|28
1640802220000|2021-12-29 18:23:40|205769.4|205619.4|205769.9|205619.9|205771.3|205621.3|205768.1|205618.1|21
1640802230000|2021-12-29 18:23:50|205770.5|205620.5|205768.5|205618.5|205771.8|205621.8|205765.9|205615.9|19
1640802240000|2021-12-29 18:24:00|205768.9|205618.9|205776.3|205626.3|205778.9|205628.9|205764.5|205614.5|23
1640802250000|2021-12-29 18:24:10|205776.4|205626.4|205774.4|205624.4|205777.3|205627.3|205774.2|205624.2|20
1640802260000|2021-12-29 18:24:20|205774.9|205624.9|205775|205625|205775.5|205625.5|205772.6|205622.6|18
1640802270000|2021-12-29 18:24:30|205775.1|205625.1|205773.8|205623.8|205775.1|205625.1|205773.8|205623.8|10
1640802280000|2021-12-29 18:24:40|205774.2|205624.2|205775.8|205625.8|205775.8|205625.8|205771.7|205621.7|15
1640802290000|2021-12-29 18:24:50|205775.7|205625.7|205778|205628|205779|205629|205773.8|205623.8|12
1640802300000|2021-12-29 18:25:00|205778.1|205628.1|205798.4|205648.4|205806|205656|205777.1|205627.1|26
1640802310000|2021-12-29 18:25:10|205800.8|205650.8|205794.3|205644.3|205800.8|205650.8|205791|205641|27
1640802320000|2021-12-29 18:25:20|205794.1|205644.1|205793.2|205643.2|205795.6|205645.6|205792.5|205642.5|21
1640802330000|2021-12-29 18:25:30|205792.9|205642.9|205793.5|205643.5|205793.5|205643.5|205792.8|205642.8|13
1640802340000|2021-12-29 18:25:40|205793.1|205643.1|205788.4|205638.4|205793.1|205643.1|205785.3|205635.3|20
1640802350000|2021-12-29 18:25:50|205788.3|205638.3|205787.1|205637.1|205788.3|205638.3|205782.9|205632.9|17
1640802360000|2021-12-29 18:26:00|205787.4|205637.4|205787.6|205637.6|205788.1|205638.1|205787.2|205637.2|13
1640802370000|2021-12-29 18:26:10|205787.3|205637.3|205788|205638|205788.9|205638.9|205785.5|205635.5|23
1640802380000|2021-12-29 18:26:20|205787.9|205637.9|205787.9|205637.9|205788.3|205638.3|205787.3|205637.3|12
1640802390000|2021-12-29 18:26:30|205788|205638|205787.9|205637.9|205788.4|205638.4|205787.9|205637.9|7
1640802400000|2021-12-29 18:26:40|205787.7|205637.7|205789.6|205639.6|205790.5|205640.5|205785.7|205635.7|18
1640802410000|2021-12-29 18:26:50|205788.7|205638.7|205792|205642|205792|205642|205788.4|205638.4|14
1640802420000|2021-12-29 18:27:00|205791.7|205641.7|205794.9|205644.9|205796.2|205646.2|205791.6|205641.6|19
1640802430000|2021-12-29 18:27:10|205794.6|205644.6|205790.8|205640.8|205795.4|205645.4|205790.8|205640.8|8
1640802440000|2021-12-29 18:27:20|205791.5|205641.5|205781.6|205631.6|205792.5|205681.5|205731.5|205628.4|28
1640802450000|2021-12-29 18:27:30|205781|205631|205782.4|205632.4|205782.4|205632.4|205779.4|205629.4|20
1640802460000|2021-12-29 18:27:40|205782.6|205632.6|205781.1|205631.1|205782.7|205632.7|205780.5|205630.5|17
1640802470000|2021-12-29 18:27:50|205781.3|205631.3|205784.5|205634.5|205784.9|205634.9|205780.7|205630.7|13
1640802480000|2021-12-29 18:28:00|205784.2|205634.2|205781.8|205631.8|205784.2|205634.2|205780|205630|22
1640802490000|2021-12-29 18:28:10|205782.3|205632.3|205781|205631|205782.7|205632.7|205780.6|205630.6|17
1640802500000|2021-12-29 18:28:20|205781.3|205631.3|205776.6|205626.6|205782|205632|205776.1|205626.1|22
1640802510000|2021-12-29 18:28:30|205777.8|205627.8|205783.7|205633.7|205787.1|205637.1|205776|205626|16
1640802520000|2021-12-29 18:28:40|205784.6|205634.6|205788.8|205638.8|205790.3|205640.3|205784.1|205634.1|13
1640802530000|2021-12-29 18:28:50|205788.4|205638.4|205783.4|205633.4|205788.4|205638.4|205782|205632|19
1640802540000|2021-12-29 18:29:00|205779.5|205629.5|205777.9|205627.9|205779.5|205629.5|205776.2|205626.2|15
1640802550000|2021-12-29 18:29:10|205777.6|205627.6|205736.9|205586.9|205777.7|205627.7|205736.9|205586.9|19
1640802560000|2021-12-29 18:29:20|205737.3|205587.3|205737|205587|205738.4|205588.4|205736.3|205586.3|18
1640802570000|2021-12-29 18:29:30|205736.5|205586.5|205741.7|205591.7|205762.6|205612.6|205736.5|205586.5|18
1640802580000|2021-12-29 18:29:40|205741.8|205591.8|205736.9|205586.9|205741.8|205591.8|205736.3|205586.3|15
1640802590000|2021-12-29 18:29:50|205736.7|205586.7|205750.8|205600.8|205750.8|205600.8|205736.5|205586.5|14
1640802600000|2021-12-29 18:30:00|205750.6|205600.6|205738.7|205588.7|205750.6|205600.6|205737.2|205587.2|28
1640802610000|2021-12-29 18:30:10|205738.9|205588.9|205735.7|205585.7|205738.9|205588.9|205734.6|205584.6|14
1640802620000|2021-12-29 18:30:20|205734.3|205584.3|205736.2|205586.2|205736.4|205586.4|205734.3|205584.3|17
1640802630000|2021-12-29 18:30:30|205736|205586|205735.9|205585.9|205737.5|205587.5|205735.9|205585.9|15
1640802640000|2021-12-29 18:30:40|205738.5|205588.5|205696.8|205546.8|205738.5|205588.5|205688.1|205538.1|31
1640802650000|2021-12-29 18:30:50|205695.3|205545.3|205671.5|205521.5|205696.2|205546.2|205666.1|205516.1|32
1640802660000|2021-12-29 18:31:00|205671.6|205521.6|205670.5|205520.5|205672.6|205522.6|205669.3|205519.3|27
1640802670000|2021-12-29 18:31:10|205670.1|205520.1|205674.1|205524.1|205675.3|205525.3|205670.1|205520.1|23
1640802680000|2021-12-29 18:31:20|205671.1|205521.1|205675.4|205525.4|205675.4|205525.4|205669.8|205519.8|29
1640802690000|2021-12-29 18:31:30|205675.6|205525.6|205672.5|205522.5|205680.8|205530.8|205671.5|205521.5|33
1640802700000|2021-12-29 18:31:40|205672.1|205522.1|205674.3|205524.3|205674.8|205524.8|205672.1|205522.1|19
1640802710000|2021-12-29 18:31:50|205673.6|205523.6|205677.6|205527.6|205679.1|205529.1|205669.7|205519.7|26
1640802720000|2021-12-29 18:32:00|205677.7|205527.7|205678.6|205528.6|205679.1|205529.1|205674.7|205524.7|20
1640802730000|2021-12-29 18:32:10|205679.4|205529.4|205684.1|205534.1|205684.2|205534.2|205678.1|205528.1|23
1640802740000|2021-12-29 18:32:20|205681.8|205531.8|205684.5|205534.5|205686.1|205536.1|205681.8|205531.8|16
1640802750000|2021-12-29 18:32:30|205684.8|205534.8|205706.7|205556.7|205710.4|205560.4|205683.3|205533.3|24
1640802760000|2021-12-29 18:32:40|205708.2|205558.2|205710.1|205560.1|205710.6|205560.6|205705|205555|23
1640802770000|2021-12-29 18:32:50|205709.7|205559.7|205706.2|205556.2|205709.7|205559.7|205706.1|205556.1|13
1640802780000|2021-12-29 18:33:00|205704.6|205554.6|205707.7|205557.7|205709.7|205559.7|205704.6|205554.6|18
1640802790000|2021-12-29 18:33:10|205707.8|205557.8|205707.8|205557.8|205708.1|205558.1|205707.5|205557.5|9
1640802800000|2021-12-29 18:33:20|205708.1|205558.1|205708.9|205558.9|205710.7|205560.7|205707.7|205557.7|12
1640802810000|2021-12-29 18:33:30|205709|205559|205708.7|205558.7|205709.3|205559.3|205708.4|205558.4|11
1640802820000|2021-12-29 18:33:40|205707.3|205557.3|205707.8|205557.8|205708.2|205558.2|205707.1|205557.1|6
1640802830000|2021-12-29 18:33:50|205710.1|205560.1|205710.6|205560.6|205712.8|205562.8|205710.1|205560.1|13
1640802840000|2021-12-29 18:34:00|205710.5|205560.5|205738.5|205588.5|205738.5|205588.5|205710|205560|19
1640802850000|2021-12-29 18:34:10|205738.2|205588.2|205738.3|205588.3|205739.1|205589.1|205737.1|205587.1|14
1640802860000|2021-12-29 18:34:20|205738|205588|205736.8|205586.8|205738|205588|205736.4|205586.4|16
1640802870000|2021-12-29 18:34:30|205737.3|205587.3|205734.8|205584.8|205737.3|205587.3|205734.8|205584.8|14
1640802880000|2021-12-29 18:34:40|205735|205585|205734.6|205584.6|205735.6|205585.6|205734.6|205584.6|11
1640802890000|2021-12-29 18:34:50|205734.5|205584.5|205733.3|205583.3|205734.7|205584.7|205733.3|205583.3|11
1640802900000|2021-12-29 18:35:00|205719.5|205569.5|205712.3|205562.3|205719.5|205569.5|205712.1|205562.1|27
1640802910000|2021-12-29 18:35:10|205712.9|205562.9|205713.4|205563.4|205714.3|205564.3|205709.1|205559.1|14
1640802920000|2021-12-29 18:35:20|205710.6|205560.6|205710.5|205560.5|205716.3|205566.3|205710.5|205560.5|19
1640802930000|2021-12-29 18:35:30|205710.6|205560.6|205709.6|205559.6|205712.1|205562.1|205708.7|205558.7|14
1640802940000|2021-12-29 18:35:40|205709.9|205559.9|205710.7|205560.7|205711.2|205561.2|205709.9|205559.9|8
1640802950000|2021-12-29 18:35:50|205710.5|205560.5|205693.1|205543.1|205710.5|205592.5|205642.5|205542.9|22
1640802960000|2021-12-29 18:36:00|205690.5|205540.5|205692.8|205542.8|205694.6|205544.6|205690.5|205540.5|18
1640802970000|2021-12-29 18:36:10|205693.6|205543.6|205693.4|205543.4|205695.1|205545.1|205692|205542|12
1640802980000|2021-12-29 18:36:20|205693.3|205543.3|205774|205624|205790.7|205640.7|205686.2|205542.5|30
1640802990000|2021-12-29 18:36:30|205770.9|205620.9|205774.1|205624.1|205776.5|205626.5|205770.9|205620.9|18
1640803000000|2021-12-29 18:36:40|205773.4|205623.4|205772.6|205622.6|205774.1|205624.1|205753|205603|20
1640803010000|2021-12-29 18:36:50|205769.4|205619.4|205760|205610|205771.5|205621.5|205759|205609|27
1640803020000|2021-12-29 18:37:00|205759.9|205609.9|205761.4|205611.4|205762.1|205612.1|205757.8|205607.8|20
1640803030000|2021-12-29 18:37:10|205761.7|205611.7|205760.9|205610.9|205762.1|205612.1|205760.5|205610.5|10
1640803040000|2021-12-29 18:37:20|205760.6|205610.6|205767.9|205617.9|205774.7|205624.7|205760.6|205610.6|26
1640803050000|2021-12-29 18:37:30|205770.4|205620.4|205764.2|205614.2|205770.4|205620.4|205756.1|205606.1|21
1640803060000|2021-12-29 18:37:40|205762.7|205612.7|205764.2|205614.2|205765.3|205615.3|205761|205611|12
1640803070000|2021-12-29 18:37:50|205764|205614|205765.8|205615.8|205769.8|205619.8|205763.5|205613.5|19
1640803080000|2021-12-29 18:38:00|205765.4|205615.4|205766.4|205616.4|205767.7|205617.7|205765.4|205615.4|11
1640803090000|2021-12-29 18:38:10|205766.3|205616.3|205762.4|205612.4|205766.3|205616.3|205762.4|205612.4|11
1640803100000|2021-12-29 18:38:20|205763.6|205613.6|205769|205619|205771.9|205621.9|205763.2|205613.2|10
1640803110000|2021-12-29 18:38:30|205769.1|205619.1|205766.2|205616.2|205769.1|205619.1|205764.4|205614.4|13
1640803120000|2021-12-29 18:38:40|205766.1|205616.1|205759.4|205609.4|205766.7|205616.7|205756.4|205606.4|20
1640803130000|2021-12-29 18:38:50|205758.9|205608.9|205759.2|205609.2|205759.5|205609.5|205758.9|205608.9|8
1640803140000|2021-12-29 18:39:00|205760.3|205610.3|205762.9|205612.9|205763|205613|205757.9|205607.9|10
1640803150000|2021-12-29 18:39:10|205763.4|205613.4|205764.6|205614.6|205767.7|205617.7|205762.5|205612.5|14
1640803160000|2021-12-29 18:39:20|205765.2|205615.2|205763.8|205613.8|205765.9|205615.9|205762.9|205612.9|10
1640803170000|2021-12-29 18:39:30|205763.7|205613.7|205766.6|205616.6|205768.6|205618.6|205763.6|205613.6|8
1640803180000|2021-12-29 18:39:40|205763.7|205613.7|205763.5|205613.5|205764.1|205614.1|205762.1|205612.1|8
1640803190000|2021-12-29 18:39:50|205763.6|205613.6|205758.3|205608.3|205763.6|205613.6|205757.6|205607.6|10
1640803200000|2021-12-29 18:40:00|205758.6|205608.6|205761.2|205611.2|205763.9|205613.9|205757.8|205607.8|17
1640803210000|2021-12-29 18:40:10|205757.6|205607.6|205757.2|205607.2|205764.2|205614.2|205754.9|205604.9|20
1640803220000|2021-12-29 18:40:20|205754.8|205604.8|205754.2|205604.2|205755.5|205605.5|205752.1|205602.1|11
1640803230000|2021-12-29 18:40:30|205773.5|205623.5|205791.4|205641.4|205798.9|205648.9|205773.5|205623.5|20
1640803240000|2021-12-29 18:40:40|205792.7|205642.7|205790.9|205640.9|205792.7|205642.7|205790.5|205640.5|10
1640803250000|2021-12-29 18:40:50|205791.6|205641.6|205794.3|205644.3|205802.2|205652.2|205791.6|205641.6|11
1640803260000|2021-12-29 18:41:00|205794.6|205644.6|205792|205642|205796.5|205646.5|205792|205642|11
1640803270000|2021-12-29 18:41:10|205792.5|205642.5|205792.9|205642.9|205793.6|205643.6|205791.7|205641.7|9
1640803280000|2021-12-29 18:41:20|205804.2|205654.2|205794.6|205644.6|205804.2|205654.2|205794.3|205644.3|19
1640803290000|2021-12-29 18:41:30|205795.3|205645.3|205799.3|205649.3|205799.3|205649.3|205794.6|205644.6|12
1640803300000|2021-12-29 18:41:40|205799.4|205649.4|205797.1|205647.1|205800.3|205650.3|205795.7|205645.7|15
1640803310000|2021-12-29 18:41:50|205796.8|205646.8|205797.1|205647.1|205797.1|205647.1|205794.6|205644.6|12
1640803320000|2021-12-29 18:42:00|205796.9|205646.9|205783|205633|205800.2|205650.2|205778.3|205628.3|23
1640803330000|2021-12-29 18:42:10|205782.8|205632.8|205793.6|205643.6|205793.6|205643.6|205782.7|205632.7|15
1640803340000|2021-12-29 18:42:20|205825.4|205675.4|205848.2|205698.2|205902.2|205752.2|205825.4|205675.4|30
1640803350000|2021-12-29 18:42:30|205849.9|205699.9|205852.6|205702.6|205855.8|205705.8|205848.8|205698.8|20
1640803360000|2021-12-29 18:42:40|205853.1|205703.1|205830.7|205680.7|205853.4|205703.4|205828.9|205678.9|18
1640803370000|2021-12-29 18:42:50|205831.5|205681.5|205846.6|205696.6|205847.8|205697.8|205830.5|205680.5|18
1640803380000|2021-12-29 18:43:00|205847.1|205697.1|205853|205703|205853.3|205703.3|205846.2|205696.2|13
1640803390000|2021-12-29 18:43:10|205852.9|205702.9|205849.3|205699.3|205852.9|205702.9|205847.5|205697.5|6
1640803400000|2021-12-29 18:43:20|205849.6|205699.6|205846.3|205696.3|205852.6|205702.6|205846.3|205696.3|17
1640803410000|2021-12-29 18:43:30|205848|205698|205847|205697|205851.7|205701.7|205846.9|205696.9|16
1640803420000|2021-12-29 18:43:40|205847.1|205697.1|205852.4|205702.4|205852.4|205702.4|205846.6|205696.6|15
1640803430000|2021-12-29 18:43:50|205851.6|205701.6|205848.4|205698.4|205852.3|205702.3|205847.4|205697.4|23
1640803440000|2021-12-29 18:44:00|205848.1|205698.1|205850.9|205700.9|205852.3|205702.3|205848.1|205698.1|16
1640803450000|2021-12-29 18:44:10|205851.3|205701.3|205848.9|205698.9|205853.1|205703.1|205847.6|205697.6|14
1640803460000|2021-12-29 18:44:20|205847.9|205697.9|205845.5|205695.5|205848.7|205698.7|205839.3|205689.3|22
1640803470000|2021-12-29 18:44:30|205846.4|205696.4|205840.4|205690.4|205846.4|205696.4|205837.4|205687.4|16
1640803480000|2021-12-29 18:44:40|205841.6|205691.6|205838.1|205688.1|205841.6|205691.6|205838.1|205688.1|10
1640803490000|2021-12-29 18:44:50|205837.3|205687.3|205840.3|205690.3|205840.7|205690.7|205837.2|205687.2|10
1640803500000|2021-12-29 18:45:00|205840.2|205690.2|205793.7|205643.7|205840.2|205690.2|205775|205625|13
1640803510000|2021-12-29 18:45:10|205796.5|205646.5|205798.2|205648.2|205801.7|205651.7|205796.2|205646.2|22
1640803520000|2021-12-29 18:45:20|205797.6|205647.6|205800.2|205650.2|205801.6|205651.6|205797.6|205647.6|13
1640803530000|2021-12-29 18:45:30|205799.9|205649.9|205798.4|205648.4|205800.4|205650.4|205798|205648|18
1640803540000|2021-12-29 18:45:40|205798.3|205648.3|205801.3|205651.3|205801.3|205651.3|205796.7|205646.7|12
1640803550000|2021-12-29 18:45:50|205800.6|205650.6|205799.1|205649.1|205800.9|205650.9|205798.8|205648.8|11
1640803560000|2021-12-29 18:46:00|205804.8|205654.8|205804.7|205654.7|205808.2|205658.2|205802.7|205652.7|22
1640803570000|2021-12-29 18:46:10|205804.3|205654.3|205799.2|205649.2|205804.3|205654.3|205798.6|205648.6|16
1640803580000|2021-12-29 18:46:20|205800.4|205650.4|205798.5|205648.5|205800.4|205650.4|205798.5|205648.5|9
1640803590000|2021-12-29 18:46:30|205798|205648|205794.7|205644.7|205798|205648|205794.2|205644.2|10
1640803600000|2021-12-29 18:46:40|205794.8|205644.8|205771.3|205621.3|205795|205645|205767.1|205617.1|27
1640803610000|2021-12-29 18:46:50|205769.4|205619.4|205784.6|205634.6|205789.4|205639.4|205766.5|205616.5|26
1640803620000|2021-12-29 18:47:00|205784.8|205634.8|205784.9|205634.9|205786.6|205636.6|205783.9|205633.9|21
1640803630000|2021-12-29 18:47:10|205784.3|205634.3|205782.9|205632.9|205786.3|205636.3|205780.3|205630.3|22
1640803640000|2021-12-29 18:47:20|205782.7|205632.7|205782.8|205632.8|205782.8|205632.8|205781.3|205631.3|15
1640803650000|2021-12-29 18:47:30|205782.4|205632.4|205754.7|205604.7|205785.1|205635.1|205753.8|205603.8|18
1640803660000|2021-12-29 18:47:40|205754.3|205604.3|205756|205606|205756.1|205606.1|205754.1|205604.1|11
1640803670000|2021-12-29 18:47:50|205756.2|205606.2|205752.8|205602.8|205757.1|205607.1|205752.8|205602.8|18
1640803680000|2021-12-29 18:48:00|205760.7|205610.7|205749.7|205599.7|205762.5|205612.5|205749.4|205599.4|24
1640803690000|2021-12-29 18:48:10|205753.7|205603.7|205764.3|205614.3|205766.1|205616.1|205749.2|205599.2|27
1640803700000|2021-12-29 18:48:20|205764.1|205614.1|205766.5|205616.5|205766.8|205616.8|205764.1|205614.1|21
1640803710000|2021-12-29 18:48:30|205766.7|205616.7|205785.4|205635.4|205805.5|205655.5|205766.7|205616.7|33
1640803720000|2021-12-29 18:48:40|205783.2|205633.2|205784.8|205634.8|205788.3|205638.3|205782.8|205632.8|31
1640803730000|2021-12-29 18:48:50|205784.5|205634.5|205786.2|205636.2|205786.4|205636.4|205783.7|205633.7|13
1640803740000|2021-12-29 18:49:00|205786.4|205636.4|205784.5|205634.5|205787.7|205637.7|205781.6|205631.6|16
1640803750000|2021-12-29 18:49:10|205784.4|205634.4|205785.4|205635.4|205785.4|205635.4|205782.1|205632.1|19
1640803760000|2021-12-29 18:49:20|205785.7|205635.7|205781.8|205631.8|205785.8|205635.8|205779.7|205629.7|10
1640803770000|2021-12-29 18:49:30|205782.1|205632.1|205784.8|205634.8|205784.9|205634.9|205782.1|205632.1|11
1640803780000|2021-12-29 18:49:40|205784.9|205634.9|205786.1|205636.1|205788|205638|205784.5|205634.5|24
1640803790000|2021-12-29 18:49:50|205785.9|205635.9|205786.8|205636.8|205787|205637|205785.9|205635.9|13
1640803800000|2021-12-29 18:50:00|205786.9|205636.9|205789.1|205639.1|205805.2|205655.2|205784.5|205634.5|18
1640803810000|2021-12-29 18:50:10|205789.7|205639.7|205787.5|205637.5|205789.7|205639.7|205785.6|205635.6|20
1640803820000|2021-12-29 18:50:20|205788.8|205638.8|205787.9|205637.9|205789.4|205639.4|205784.1|205634.1|23
1640803830000|2021-12-29 18:50:30|205787.7|205637.7|205785.7|205635.7|205787.7|205637.7|205780|205630|25
1640803840000|2021-12-29 18:50:40|205785.5|205635.5|205782.3|205632.3|205785.5|205635.5|205782.2|205632.2|15
1640803850000|2021-12-29 18:50:50|205783.1|205633.1|205760.6|205610.6|205783.7|205633.7|205757.3|205607.3|19
1640803860000|2021-12-29 18:51:00|205763.1|205613.1|205760.6|205610.6|205768|205618|205758.1|205608.1|14
1640803870000|2021-12-29 18:51:10|205760.5|205610.5|205770|205620|205773.5|205623.5|205760.2|205610.2|19
1640803880000|2021-12-29 18:51:20|205769.5|205619.5|205767.3|205617.3|205770.6|205620.6|205767|205617|24
1640803890000|2021-12-29 18:51:30|205767.7|205617.7|205765.3|205615.3|205768.2|205618.2|205762.9|205612.9|16
1640803900000|2021-12-29 18:51:40|205762.6|205612.6|205747.6|205597.6|205765.4|205615.4|205744.2|205594.2|23
1640803910000|2021-12-29 18:51:50|205747.7|205597.7|205746.3|205596.3|205749.3|205599.3|205742.2|205592.2|19
1640803920000|2021-12-29 18:52:00|205746.1|205596.1|205743.8|205593.8|205746.6|205596.6|205743.4|205593.4|17
1640803930000|2021-12-29 18:52:10|205735.8|205585.8|205742.2|205592.2|205742.2|205592.2|205735.2|205585.2|21
1640803940000|2021-12-29 18:52:20|205739.7|205589.7|205740.4|205590.4|205740.6|205590.6|205739.6|205589.6|20
1640803950000|2021-12-29 18:52:30|205738.1|205588.1|205738.5|205588.5|205739.1|205589.1|205736.8|205586.8|21
1640803960000|2021-12-29 18:52:40|205738.1|205588.1|205733.6|205583.6|205739.3|205589.3|205733.6|205583.6|16
1640803970000|2021-12-29 18:52:50|205732.7|205582.7|205717.9|205567.9|205738.4|205588.4|205713.2|205563.2|31
1640803980000|2021-12-29 18:53:00|205716.7|205566.7|205717.1|205567.1|205717.2|205567.2|205716.6|205566.6|18
1640803990000|2021-12-29 18:53:10|205714.7|205564.7|205714.8|205564.8|205715|205565|205714.6|205564.6|11
1640804000000|2021-12-29 18:53:20|205714.9|205564.9|205715|205565|205718.4|205568.4|205714.4|205564.4|16
1640804010000|2021-12-29 18:53:30|205714.9|205564.9|205725.8|205575.8|205734.9|205584.9|205714.9|205564.9|20
1640804020000|2021-12-29 18:53:40|205726.3|205576.3|205725.5|205575.5|205728.3|205578.3|205725.1|205575.1|17
1640804030000|2021-12-29 18:53:50|205725.7|205575.7|205723.8|205573.8|205729.1|205579.1|205721.3|205571.3|15
1640804040000|2021-12-29 18:54:00|205723.9|205573.9|205727.6|205577.6|205727.6|205577.6|205721.5|205571.5|15
1640804050000|2021-12-29 18:54:10|205729.7|205579.7|205729.4|205579.4|205731.9|205581.9|205721.7|205571.7|20
1640804060000|2021-12-29 18:54:20|205730.5|205580.5|205726.1|205576.1|205732.8|205582.8|205725.3|205575.3|23
1640804070000|2021-12-29 18:54:30|205725.9|205575.9|205724.6|205574.6|205726.2|205576.2|205723.1|205573.1|13
1640804080000|2021-12-29 18:54:40|205724.8|205574.8|205725.4|205575.4|205725.4|205575.4|205724.2|205574.2|5
1640804090000|2021-12-29 18:54:50|205725.1|205575.1|205758.2|205608.2|205759|205609|205722.1|205572.1|25
1640804100000|2021-12-29 18:55:00|205758.4|205608.4|205759.6|205609.6|205762.5|205612.5|205756.4|205606.4|28
1640804110000|2021-12-29 18:55:10|205759.8|205609.8|205756.8|205606.8|205759.8|205609.8|205756.5|205606.5|13
1640804120000|2021-12-29 18:55:20|205757.4|205607.4|205764.4|205614.4|205764.7|205614.7|205757.3|205607.3|21
1640804130000|2021-12-29 18:55:30|205763.1|205613.1|205758.1|205608.1|205763.1|205613.1|205758.1|205608.1|16
1640804140000|2021-12-29 18:55:40|205758.7|205608.7|205756.3|205606.3|205760.7|205610.7|205755.3|205605.3|21
1640804150000|2021-12-29 18:55:50|205756.9|205606.9|205754.5|205604.5|205758.2|205608.2|205754.5|205604.5|21
1640804160000|2021-12-29 18:56:00|205754.4|205604.4|205757.2|205607.2|205759.8|205609.8|205754.4|205604.4|21
1640804170000|2021-12-29 18:56:10|205757.1|205607.1|205756.9|205606.9|205757.4|205607.4|205756.9|205606.9|6
1640804180000|2021-12-29 18:56:20|205757|205607|205756.5|205606.5|205758.7|205608.7|205754.8|205604.8|18
1640804190000|2021-12-29 18:56:30|205755.8|205605.8|205758.7|205608.7|205759.1|205609.1|205755.8|205605.8|16
1640804200000|2021-12-29 18:56:40|205758.1|205608.1|205756.8|205606.8|205761|205611|205756.8|205606.8|18
1640804210000|2021-12-29 18:56:50|205756.9|205606.9|205757.2|205607.2|205757.9|205607.9|205756.9|205606.9|12
1640804220000|2021-12-29 18:57:00|205759.3|205609.3|205760.2|205610.2|205760.2|205610.2|205754.8|205604.8|16
1640804230000|2021-12-29 18:57:10|205759.7|205609.7|205755.1|205605.1|205759.9|205609.9|205754.9|205604.9|13
1640804240000|2021-12-29 18:57:20|205756.3|205606.3|205755.5|205605.5|205757.8|205607.8|205755.3|205605.3|15
1640804250000|2021-12-29 18:57:30|205755.2|205605.2|205758|205608|205758.2|205608.2|205754.3|205604.3|12
1640804260000|2021-12-29 18:57:40|205757.8|205607.8|205755.6|205605.6|205757.8|205607.8|205754.7|205604.7|9
1640804270000|2021-12-29 18:57:50|205755.5|205605.5|205756.6|205606.6|205756.9|205606.9|205754.9|205604.9|10
1640804280000|2021-12-29 18:58:00|205756.9|205606.9|205757.1|205607.1|205757.9|205607.9|205755.1|205605.1|20
1640804290000|2021-12-29 18:58:10|205756.8|205606.8|205757.9|205607.9|205758.3|205608.3|205756.8|205606.8|14
1640804300000|2021-12-29 18:58:20|205758.2|205608.2|205761.3|205611.3|205762.6|205612.6|205755.4|205605.4|22
1640804310000|2021-12-29 18:58:30|205761.2|205611.2|205757.8|205607.8|205761.7|205611.7|205757.2|205607.2|22
1640804320000|2021-12-29 18:58:40|205758.6|205608.6|205759.3|205609.3|205759.9|205609.9|205752|205602|17
1640804330000|2021-12-29 18:58:50|205758.7|205608.7|205757|205607|205758.7|205656.3|205704.2|205603.4|11
1640804340000|2021-12-29 18:59:00|205757.6|205607.6|205755.5|205605.5|205757.6|205607.6|205755.3|205605.3|11
1640804350000|2021-12-29 18:59:10|205754.3|205604.3|205753.1|205603.1|205755.5|205605.5|205752.6|205602.6|13
1640804360000|2021-12-29 18:59:20|205752.8|205602.8|205755.6|205605.6|205757.9|205607.9|205752.8|205602.8|16
1640804370000|2021-12-29 18:59:30|205756.3|205606.3|205755.1|205605.1|205758.4|205608.4|205754|205604|15
1640804380000|2021-12-29 18:59:40|205751.9|205601.9|205755.7|205605.7|205757.1|205607.1|205751.9|205601.9|22
1640804390000|2021-12-29 18:59:50|205756.2|205606.2|205753.2|205603.2|205757.1|205607.1|205753.1|205603.1|13
1640804400000|2021-12-29 19:00:00|205753|205603|205709.7|205559.7|205755.9|205623.5|205673.5|205558.7|26
1640804410000|2021-12-29 19:00:10|205709.6|205559.6|205684.7|205534.7|205709.6|205584.3|205631.9|205533.6|31
1640804420000|2021-12-29 19:00:20|205685|205535|205635.3|205585.3|205685.2|205585.3|205631.9|205532.4|19
1640804430000|2021-12-29 19:00:30|205634.4|205584.4|205634.8|205584.8|205634.8|205584.8|205633.8|205583.8|16
1640804440000|2021-12-29 19:00:40|205634.3|205584.3|205628.8|205578.8|205680.8|205584.3|205621.3|205514.7|30
1640804450000|2021-12-29 19:00:50|205628.9|205578.9|205672.1|205522.1|205681.2|205578.9|205627.8|205520.4|31
1640804460000|2021-12-29 19:01:00|205671.6|205521.6|205668.6|205518.6|205672.9|205522.9|205667.5|205517.5|29
1640804470000|2021-12-29 19:01:10|205668.5|205518.5|205672.6|205522.6|205676.3|205568.1|205618.1|205509.7|27
1640804480000|2021-12-29 19:01:20|205672|205522|205681.3|205531.3|205681.3|205531.3|205670.4|205520.4|29
1640804490000|2021-12-29 19:01:30|205681|205531|205676.2|205526.2|205682.9|205532.9|205675.6|205525.6|24
1640804500000|2021-12-29 19:01:40|205676.1|205526.1|205666.9|205516.9|205676.4|205566|205616|205515|19
1640804510000|2021-12-29 19:01:50|205667.2|205517.2|205662.8|205512.8|205669.8|205519.8|205661|205511|34
1640804520000|2021-12-29 19:02:00|205664.1|205514.1|205665|205515|205668.8|205518.8|205662.4|205512.4|17
1640804530000|2021-12-29 19:02:10|205667.2|205517.2|205678.8|205528.8|205679.2|205529.2|205663.7|205513.7|26
1640804540000|2021-12-29 19:02:20|205676.7|205526.7|205669.7|205519.7|205676.7|205526.7|205660.3|205510.3|30
1640804550000|2021-12-29 19:02:30|205669.5|205519.5|205666|205516|205670|205520|205665.5|205515.5|24
1640804560000|2021-12-29 19:02:40|205666.7|205516.7|205674.2|205524.2|205674.2|205524.2|205665.5|205515.5|14
1640804570000|2021-12-29 19:02:50|205673.6|205523.6|205672.6|205522.6|205675|205525|205671|205521|18
1640804580000|2021-12-29 19:03:00|205673|205523|205667.6|205517.6|205674.6|205524.6|205666.3|205516.3|15
1640804590000|2021-12-29 19:03:10|205668.9|205518.9|205664.7|205514.7|205670.5|205559.7|205609.7|205508.1|24
1640804600000|2021-12-29 19:03:20|205664.8|205514.8|205673|205523|205673|205523|205664.7|205514.7|8
1640804610000|2021-12-29 19:03:30|205669.7|205519.7|205673.6|205523.6|205674.1|205575.5|205624.8|205517|16
1640804620000|2021-12-29 19:03:40|205674.8|205524.8|205673.1|205523.1|205674.8|205524.8|205672.5|205522.5|9
1640804630000|2021-12-29 19:03:50|205672.9|205522.9|205673|205523|205673.1|205523.1|205672.9|205522.9|6
1640804640000|2021-12-29 19:04:00|205673.5|205523.5|205665.2|205515.2|205673.5|205523.5|205663.2|205513.2|28
1640804650000|2021-12-29 19:04:10|205665.1|205515.1|205664.6|205514.6|205665.3|205515.3|205664.6|205514.6|12
1640804660000|2021-12-29 19:04:20|205664.2|205514.2|205672.7|205522.7|205673|205523|205663.5|205513.5|15
1640804670000|2021-12-29 19:04:30|205672.6|205522.6|205675.4|205525.4|205675.4|205525.4|205672.6|205522.6|12
1640804680000|2021-12-29 19:04:40|205675.2|205525.2|205674.2|205524.2|205676.3|205526.3|205674.2|205524.2|16
1640804690000|2021-12-29 19:04:50|205674.1|205524.1|205705.8|205555.8|205711.7|205561.7|205674.1|205524.1|26
1640804700000|2021-12-29 19:05:00|205706|205556|205706.4|205556.4|205709.3|205559.3|205706|205556|17
1640804710000|2021-12-29 19:05:10|205706.8|205556.8|205704.5|205554.5|205707.1|205557.1|205703.6|205553.6|16
1640804720000|2021-12-29 19:05:20|205704.2|205554.2|205703.8|205553.8|205704.2|205554.2|205703.2|205553.2|9
1640804730000|2021-12-29 19:05:30|205703.5|205553.5|205684.2|205534.2|205703.5|205553.5|205678.8|205528.8|22
1640804740000|2021-12-29 19:05:40|205683.8|205533.8|205709.8|205559.8|205715.7|205565.7|205683.7|205533.7|23
1640804750000|2021-12-29 19:05:50|205709.6|205559.6|205707.2|205557.2|205709.6|205559.6|205705.7|205555.7|20
1640804760000|2021-12-29 19:06:00|205707.5|205557.5|205708.7|205558.7|205708.7|205558.7|205707.2|205557.2|11
1640804770000|2021-12-29 19:06:10|205708.2|205558.2|205727.9|205577.9|205731.5|205581.5|205708.2|205558.2|25
1640804780000|2021-12-29 19:06:20|205728.9|205578.9|205723.2|205573.2|205728.9|205578.9|205720.7|205570.7|29
1640804790000|2021-12-29 19:06:30|205724.7|205574.7|205729|205579|205736.9|205586.9|205709.5|205559.5|31
1640804800000|2021-12-29 19:06:40|205730.1|205580.1|205727|205577|205733.1|205583.1|205723.8|205573.8|25
1640804810000|2021-12-29 19:06:50|205727.3|205577.3|205728.9|205578.9|205729.3|205579.3|205724.8|205574.8|17
1640804820000|2021-12-29 19:07:00|205729.5|205579.5|205731.5|205581.5|205735|205585|205726.4|205576.4|20
1640804830000|2021-12-29 19:07:10|205732.9|205582.9|205733.1|205583.1|205735.7|205585.7|205729.8|205579.8|22
1640804840000|2021-12-29 19:07:20|205733.5|205583.5|205732.5|205582.5|205734.3|205584.3|205729.8|205579.8|18
1640804850000|2021-12-29 19:07:30|205731.8|205581.8|205726.6|205576.6|205732.9|205582.9|205726.4|205576.4|15
1640804860000|2021-12-29 19:07:40|205726.5|205576.5|205729.4|205579.4|205730.7|205580.7|205726.5|205576.5|12
1640804870000|2021-12-29 19:07:50|205729.7|205579.7|205726.7|205576.7|205729.7|205579.7|205726.7|205576.7|14
1640804880000|2021-12-29 19:08:00|205727|205577|205727.2|205577.2|205727.9|205577.9|205726.8|205576.8|17
1640804890000|2021-12-29 19:08:10|205727.5|205577.5|205730.9|205580.9|205730.9|205580.9|205726.5|205576.5|8
1640804900000|2021-12-29 19:08:20|205730.6|205580.6|205729|205579|205732|205582|205729|205579|12
1640804910000|2021-12-29 19:08:30|205728.5|205578.5|205677|205627|205728.5|205629|205677|205573.5|13
1640804920000|2021-12-29 19:08:40|205728.5|205578.5|205725.3|205575.3|205728.7|205578.7|205725.3|205575.3|14
1640804930000|2021-12-29 19:08:50|205725.8|205575.8|205723.6|205573.6|205726.4|205576.4|205720.9|205570.9|19
1640804940000|2021-12-29 19:09:00|205724.9|205574.9|205723.5|205573.5|205727.6|205577.6|205721.4|205571.4|16
1640804950000|2021-12-29 19:09:10|205725.3|205575.3|205721.8|205571.8|205728.3|205578.3|205721.8|205571.8|13
1640804960000|2021-12-29 19:09:20|205725.4|205575.4|205729.4|205579.4|205729.9|205579.9|205725.1|205575.1|17
1640804970000|2021-12-29 19:09:30|205728.6|205578.6|205726.4|205576.4|205728.6|205578.6|205726|205576|16
1640804980000|2021-12-29 19:09:40|205726.6|205576.6|205727.6|205577.6|205729.2|205579.2|205726.3|205576.3|13
1640804990000|2021-12-29 19:09:50|205728|205578|205729.5|205579.5|205730|205580|205725.1|205575.1|10
1640805000000|2021-12-29 19:10:00|205681|205631|205724.7|205574.7|205725.6|205631|205681|205573.4|12
1640805010000|2021-12-29 19:10:10|205724.6|205574.6|205720.7|205570.7|205725.3|205575.3|205720.1|205570.1|13
1640805020000|2021-12-29 19:10:20|205721.1|205571.1|205709.7|205559.7|205721.1|205571.1|205707.9|205557.9|17
1640805030000|2021-12-29 19:10:30|205709.8|205559.8|205718.1|205568.1|205718.1|205568.1|205707.9|205557.9|12
1640805040000|2021-12-29 19:10:40|205720.6|205570.6|205714.5|205564.5|205720.6|205570.6|205710|205560|21
1640805050000|2021-12-29 19:10:50|205714|205564|205713|205563|205714.8|205564.8|205711.9|205561.9|17
1640805060000|2021-12-29 19:11:00|205712.9|205562.9|205719.9|205569.9|205720.4|205570.4|205712.9|205562.9|12
1640805070000|2021-12-29 19:11:10|205718|205568|205717.5|205567.5|205720.6|205570.6|205717.5|205567.5|14
1640805080000|2021-12-29 19:11:20|205718.4|205568.4|205716.5|205566.5|205718.4|205568.4|205716.4|205566.4|11
1640805090000|2021-12-29 19:11:30|205716.4|205566.4|205712.6|205562.6|205717.5|205567.5|205712.6|205562.6|10
1640805100000|2021-12-29 19:11:40|205712.9|205562.9|205712.7|205562.7|205716|205566|205703.3|205553.3|9
1640805110000|2021-12-29 19:11:50|205713.9|205563.9|205711.4|205561.4|205714.7|205564.7|205709.7|205559.7|18
1640805120000|2021-12-29 19:12:00|205712.5|205562.5|205711.9|205561.9|205712.5|205562.5|205710.9|205560.9|6
1640805130000|2021-12-29 19:12:10|205711.7|205561.7|205713|205563|205713.5|205563.5|205711.7|205561.7|7
1640805140000|2021-12-29 19:12:20|205713.2|205563.2|205717.3|205567.3|205717.9|205567.9|205710.5|205560.5|18
1640805150000|2021-12-29 19:12:30|205718.1|205568.1|205715|205565|205718.1|205568.1|205714.8|205564.8|11
1640805160000|2021-12-29 19:12:40|205715.6|205565.6|205717.9|205567.9|205718.4|205568.4|205714.9|205564.9|8
1640805170000|2021-12-29 19:12:50|205717.1|205567.1|205713.1|205563.1|205717.1|205567.1|205712.8|205562.8|8
1640805180000|2021-12-29 19:13:00|205713.2|205563.2|205714.3|205564.3|205714.3|205564.3|205710.8|205560.8|18
1640805190000|2021-12-29 19:13:10|205714|205564|205717|205567|205717|205567|205714|205564|8
1640805200000|2021-12-29 19:13:20|205717.3|205567.3|205717.9|205567.9|205718.9|205568.9|205712.7|205562.7|10
1640805210000|2021-12-29 19:13:30|205717.2|205567.2|205722.5|205572.5|205725.3|205575.3|205717.2|205567.2|14
1640805220000|2021-12-29 19:13:40|205722.9|205572.9|205723.4|205573.4|205725.5|205575.5|205722|205572|10
1640805230000|2021-12-29 19:13:50|205722|205572|205718.5|205568.5|205722.3|205572.3|205718.5|205568.5|15
1640805240000|2021-12-29 19:14:00|205718.7|205568.7|205717.3|205567.3|205726.8|205576.8|205717.3|205567.3|19
1640805250000|2021-12-29 19:14:10|205712.4|205562.4|205713.6|205563.6|205715.4|205565.4|205712.4|205562.4|7
1640805260000|2021-12-29 19:14:20|205714.4|205564.4|205713.3|205563.3|205717.3|205567.3|205711.8|205561.8|16
1640805270000|2021-12-29 19:14:30|205712.3|205562.3|205711|205561|205713.6|205563.6|205711|205561|17
1640805280000|2021-12-29 19:14:40|205711.2|205561.2|205711.4|205561.4|205711.6|205561.6|205708.5|205558.5|14
1640805290000|2021-12-29 19:14:50|205711.8|205561.8|205708.7|205558.7|205712.3|205562.3|205707.9|205557.9|17
1640805300000|2021-12-29 19:15:00|205708.4|205558.4|205660.2|205610.2|205710.3|205610.2|205647.3|205550.3|21
1640805310000|2021-12-29 19:15:10|205659.3|205609.3|205697.4|205547.4|205711.9|205612.1|205647.9|205547.4|19
1640805320000|2021-12-29 19:15:20|205698.4|205548.4|205699.5|205549.5|205706.4|205556.4|205696.9|205546.9|13
1640805330000|2021-12-29 19:15:30|205700.2|205550.2|205701.6|205551.6|205703.6|205553.6|205699.2|205549.2|12
1640805340000|2021-12-29 19:15:40|205701.3|205551.3|205703.6|205553.6|205703.6|205553.6|205700.3|205550.3|10
1640805350000|2021-12-29 19:15:50|205703.1|205553.1|205701.6|205551.6|205703.1|205553.1|205700.7|205550.7|6
1640805360000|2021-12-29 19:16:00|205693.7|205543.7|205702.4|205552.4|205703.3|205596.5|205646.5|205543.1|11
1640805370000|2021-12-29 19:16:10|205701.5|205551.5|205645.9|205595.9|205701.5|205598.9|205642.7|205541.7|14
1640805380000|2021-12-29 19:16:20|205645|205595|205646.8|205596.8|205651.5|205601.5|205645|205595|8
1640805390000|2021-12-29 19:16:30|205641.6|205591.6|205661.6|205511.6|205662.9|205594|205614.3|205511.6|11
1640805400000|2021-12-29 19:16:40|205659.4|205509.4|205670|205520|205670|205520|205659.4|205509.4|19
1640805410000|2021-12-29 19:16:50|205669.3|205519.3|205668.3|205518.3|205671|205521|205665.5|205515.5|12
1640805420000|2021-12-29 19:17:00|205668|205518|205673.6|205523.6|205673.6|205523.6|205660|205510|27
1640805430000|2021-12-29 19:17:10|205672.7|205522.7|205669.1|205519.1|205672.7|205522.7|205668.7|205518.7|10
1640805440000|2021-12-29 19:17:20|205669.2|205519.2|205667.2|205517.2|205669.5|205519.5|205662.4|205512.4|15
1640805450000|2021-12-29 19:17:30|205669.1|205519.1|205666.3|205516.3|205669.1|205519.1|205666.1|205516.1|13
1640805460000|2021-12-29 19:17:40|205669.8|205519.8|205666.7|205516.7|205669.8|205519.8|205666.7|205516.7|12
1640805470000|2021-12-29 19:17:50|205667.2|205517.2|205665|205515|205667.9|205517.9|205665|205515|7
1640805480000|2021-12-29 19:18:00|205664.9|205514.9|205665.2|205515.2|205669.1|205519.1|205663|205513|21
1640805490000|2021-12-29 19:18:10|205665|205515|205664.3|205514.3|205665|205515|205664|205514|10
1640805500000|2021-12-29 19:18:20|205663.2|205513.2|205649.7|205499.7|205663.3|205513.3|205643.9|205493.9|19
1640805510000|2021-12-29 19:18:30|205649.6|205499.6|205648.9|205498.9|205650.4|205500.4|205648.9|205498.9|10
1640805520000|2021-12-29 19:18:40|205648.8|205498.8|205648.6|205498.6|205649.8|205499.8|205647.5|205497.5|13
1640805530000|2021-12-29 19:18:50|205648.7|205498.7|205645|205495|205649.3|205499.3|205645|205495|16
1640805540000|2021-12-29 19:19:00|205645.8|205495.8|205633.7|205483.7|205647.8|205497.8|205633.7|205483.7|10
1640805550000|2021-12-29 19:19:10|205630.6|205480.6|205626.5|205476.5|205630.6|205480.6|205621.8|205471.8|23
1640805560000|2021-12-29 19:19:20|205627.2|205477.2|205608.5|205458.5|205627.4|205477.4|205608.5|205458.5|25
1640805570000|2021-12-29 19:19:30|205608.8|205458.8|205609.8|205459.8|205613.7|205463.7|205607.9|205457.9|16
1640805580000|2021-12-29 19:19:40|205610|205460|205607.8|205457.8|205611.2|205461.2|205606.5|205456.5|8
1640805590000|2021-12-29 19:19:50|205607.4|205457.4|205610.4|205460.4|205611|205461|205606.7|205456.7|13
1640805600000|2021-12-29 19:20:00|205609.6|205459.6|205607.9|205457.9|205610.4|205460.4|205607.7|205457.7|11
1640805610000|2021-12-29 19:20:10|205607.7|205457.7|205614|205464|205614|205464|205605.8|205455.8|9
1640805620000|2021-12-29 19:20:20|205612.8|205462.8|205593.8|205443.8|205612.8|205462.8|205591.1|205441.1|18
1640805630000|2021-12-29 19:20:30|205593.5|205443.5|205605.7|205455.7|205609.1|205459.1|205593.2|205443.2|15
1640805640000|2021-12-29 19:20:40|205604.8|205454.8|205616.3|205466.3|205616.3|205466.3|205604.5|205454.5|8
1640805650000|2021-12-29 19:20:50|205615.5|205465.5|205613.5|205463.5|205615.5|205465.5|205612.4|205462.4|14
1640805660000|2021-12-29 19:21:00|205611|205461|205611.6|205461.6|205613.5|205463.5|205609|205459|7
1640805670000|2021-12-29 19:21:10|205611.2|205461.2|205611.8|205461.8|205612.1|205462.1|205610.4|205460.4|8
1640805680000|2021-12-29 19:21:20|205610.8|205460.8|205659.4|205509.4|205664.1|205514.1|205610.8|205460.8|17
1640805690000|2021-12-29 19:21:30|205659.9|205509.9|205659.3|205509.3|205663.2|205513.2|205658.1|205508.1|19
1640805700000|2021-12-29 19:21:40|205659.8|205509.8|205659.7|205509.7|205661.4|205511.4|205658.4|205508.4|14
1640805710000|2021-12-29 19:21:50|205659.9|205509.9|205660.8|205510.8|205662.5|205512.5|205659.5|205509.5|15
1640805720000|2021-12-29 19:22:00|205661|205511|205656.4|205506.4|205661.9|205511.9|205656.2|205506.2|14
1640805730000|2021-12-29 19:22:10|205656.5|205506.5|205640.9|205490.9|205658|205508|205637.1|205487.1|19
1640805740000|2021-12-29 19:22:20|205637.7|205487.7|205650.8|205500.8|205650.8|205500.8|205637|205487|14
1640805750000|2021-12-29 19:22:30|205648.9|205498.9|205648.8|205498.8|205651.8|205501.8|205648.5|205498.5|12
1640805760000|2021-12-29 19:22:40|205649|205499|205649.5|205499.5|205651.6|205501.6|205649|205499|7
1640805770000|2021-12-29 19:22:50|205651|205501|205694.9|205544.9|205701|205551|205650.2|205500.2|21
1640805780000|2021-12-29 19:23:00|205698.3|205548.3|205696.4|205546.4|205701.4|205551.4|205696.4|205546.4|12
1640805790000|2021-12-29 19:23:10|205696.2|205546.2|205696.7|205546.7|205700|205550|205696.2|205546.2|9
1640805800000|2021-12-29 19:23:20|205696.4|205546.4|205642.6|205592.6|205696.4|205596.2|205642.1|205546.3|12
1640805810000|2021-12-29 19:23:30|205641.9|205591.9|205642.1|205592.1|205644.8|205594.8|205641.5|205591.5|8
1640805820000|2021-12-29 19:23:40|205646|205596|205696.3|205546.3|205699.7|205598.9|205646|205546.2|16
1640805830000|2021-12-29 19:23:50|205693.4|205543.4|205695.4|205545.4|205697.3|205547.3|205692.1|205542.1|13
1640805840000|2021-12-29 19:24:00|205695.3|205545.3|205694.7|205544.7|205697.4|205547.4|205691.9|205541.9|15
1640805850000|2021-12-29 19:24:10|205693.8|205543.8|205693.5|205543.5|205695.8|205545.8|205691.7|205541.7|18
1640805860000|2021-12-29 19:24:20|205692.9|205542.9|205691.1|205541.1|205692.9|205542.9|205690.4|205540.4|8
1640805870000|2021-12-29 19:24:30|205691|205541|205690.1|205540.1|205691.2|205541.2|205687.4|205537.4|13
1640805880000|2021-12-29 19:24:40|205689.5|205539.5|205730.8|205580.8|205732.6|205582.6|205689.2|205539.2|18
1640805890000|2021-12-29 19:24:50|205729.3|205579.3|205730.7|205580.7|205732.8|205582.8|205728.9|205578.9|8
1640805900000|2021-12-29 19:25:00|205728.4|205578.4|205729.9|205579.9|205729.9|205579.9|205728|205578|9
1640805910000|2021-12-29 19:25:10|205730.2|205580.2|205683|205633|205730.4|205633|205679.5|205579.1|15
1640805920000|2021-12-29 19:25:20|205681.7|205631.7|205729.9|205579.9|205730.5|205631.7|205681.2|205576.6|11
1640805930000|2021-12-29 19:25:30|205729.3|205579.3|205731|205581|205731.9|205581.9|205728.9|205578.9|10
1640805940000|2021-12-29 19:25:40|205731.7|205581.7|205678.2|205628.2|205732.8|205628.2|205669|205573.9|10
1640805950000|2021-12-29 19:25:50|205679.5|205629.5|205716.7|205566.7|205731|205630.7|205677.4|205566.7|13
1640805960000|2021-12-29 19:26:00|205720.7|205570.7|205734.2|205584.2|205734.2|205584.2|205720.4|205570.4|18
1640805970000|2021-12-29 19:26:10|205734.1|205584.1|205734.6|205584.6|205734.6|205584.6|205729|205579|19
1640805980000|2021-12-29 19:26:20|205728.9|205578.9|205729|205579|205731.4|205581.4|205726.4|205576.4|17
1640805990000|2021-12-29 19:26:30|205728|205578|205727.8|205577.8|205730.3|205580.3|205726.4|205576.4|14
1640806000000|2021-12-29 19:26:40|205728.9|205578.9|205696.7|205546.7|205728.9|205578.9|205678.2|205528.2|29
1640806010000|2021-12-29 19:26:50|205695.4|205545.4|205727.2|205577.2|205729.1|205579.1|205695.4|205545.4|30
1640806020000|2021-12-29 19:27:00|205727|205577|205738.6|205588.6|205741.6|205591.6|205724.1|205574.1|26
1640806030000|2021-12-29 19:27:10|205738.2|205588.2|205741.9|205591.9|205743.1|205593.1|205737.3|205587.3|23
1640806040000|2021-12-29 19:27:20|205742.1|205592.1|205743.7|205593.7|205744.7|205594.7|205741.5|205591.5|23
1640806050000|2021-12-29 19:27:30|205742.4|205592.4|205744.2|205594.2|205744.4|205594.4|205741.4|205591.4|18
1640806060000|2021-12-29 19:27:40|205743.5|205593.5|205739.2|205589.2|205743.6|205593.6|205739.2|205589.2|10
1640806070000|2021-12-29 19:27:50|205739.5|205589.5|205737.1|205587.1|205739.5|205589.5|205737|205587|8
1640806080000|2021-12-29 19:28:00|205737.9|205587.9|205743|205593|205743|205593|205733.6|205583.6|20
1640806090000|2021-12-29 19:28:10|205743.7|205593.7|205740.6|205590.6|205743.7|205593.7|205739.3|205589.3|22
1640806100000|2021-12-29 19:28:20|205741|205591|205744.4|205594.4|205744.9|205594.9|205741|205591|18
1640806110000|2021-12-29 19:28:30|205744.5|205594.5|205684.6|205634.6|205744.5|205634.6|205684.6|205579.5|23
1640806120000|2021-12-29 19:28:40|205684.9|205634.9|205729.8|205579.8|205736.4|205636.2|205684.6|205577.5|19
1640806130000|2021-12-29 19:28:50|205729.5|205579.5|205734|205584|205735.9|205585.9|205727.7|205577.7|24
1640806140000|2021-12-29 19:29:00|205734.1|205584.1|205731.2|205581.2|205735.7|205585.7|205729.9|205579.9|24
1640806150000|2021-12-29 19:29:10|205731.4|205581.4|205730.4|205580.4|205732.5|205582.5|205729.9|205579.9|19
1640806160000|2021-12-29 19:29:20|205731.1|205581.1|205728.3|205578.3|205731.7|205581.7|205727.1|205577.1|19
1640806170000|2021-12-29 19:29:30|205679.1|205629.1|205678.1|205628.1|205681.1|205631.1|205676.7|205626.7|18
1640806180000|2021-12-29 19:29:40|205677.5|205627.5|205678.7|205628.7|205680.1|205630.1|205676.5|205626.5|14
1640806190000|2021-12-29 19:29:50|205678.9|205628.9|205730.2|205580.2|205730.2|205629.1|205677.9|205579.3|13
1640806200000|2021-12-29 19:30:00|205729.7|205579.7|205741.6|205591.6|205741.7|205591.7|205729.7|205579.7|22
1640806210000|2021-12-29 19:30:10|205740.4|205590.4|205742|205592|205742.2|205592.2|205732.1|205582.1|20
1640806220000|2021-12-29 19:30:20|205739.9|205589.9|205736.2|205586.2|205739.9|205589.9|205732.2|205582.2|21
1640806230000|2021-12-29 19:30:30|205735.1|205585.1|205735.9|205585.9|205738|205588|205735|205585|12
1640806240000|2021-12-29 19:30:40|205736.4|205586.4|205736.4|205586.4|205739.2|205589.2|205736.4|205586.4|7
1640806250000|2021-12-29 19:30:50|205736.8|205586.8|205754.4|205604.4|205757.6|205607.6|205736.8|205586.8|19
1640806260000|2021-12-29 19:31:00|205754.5|205604.5|205755.7|205605.7|205756.7|205606.7|205751.5|205601.5|27
1640806270000|2021-12-29 19:31:10|205753.3|205603.3|205753.5|205603.5|205758.7|205608.7|205753.2|205603.2|30
1640806280000|2021-12-29 19:31:20|205753.7|205603.7|205758.9|205608.9|205759|205609|205750.9|205600.9|25
1640806290000|2021-12-29 19:31:30|205760.5|205610.5|205757.8|205607.8|205760.5|205610.5|205755.7|205605.7|14
1640806300000|2021-12-29 19:31:40|205757.6|205607.6|205762.4|205612.4|205762.4|205612.4|205757.6|205607.6|21
1640806310000|2021-12-29 19:31:50|205761.8|205611.8|205763.8|205613.8|205764.7|205614.7|205761.1|205611.1|18
1640806320000|2021-12-29 19:32:00|205763.9|205613.9|205763.6|205613.6|205764.1|205614.1|205761.4|205611.4|20
1640806330000|2021-12-29 19:32:10|205763.7|205613.7|205764.7|205614.7|205764.7|205614.7|205762.6|205612.6|12
1640806340000|2021-12-29 19:32:20|205764.1|205614.1|205708.5|205658.5|205765.1|205658.9|205708.5|205614.1|10
1640806350000|2021-12-29 19:32:30|205708.7|205658.7|205709.5|205659.5|205709.5|205659.5|205708.6|205658.6|5
1640806360000|2021-12-29 19:32:40|205709.3|205659.3|205760.7|205610.7|205760.7|205659.3|205707.5|205610.2|10
1640806370000|2021-12-29 19:32:50|205760.6|205610.6|205762.5|205612.5|205762.5|205612.5|205759.8|205609.8|11
1640806380000|2021-12-29 19:33:00|205762|205612|205760.9|205610.9|205762|205612|205759.2|205609.2|11
1640806390000|2021-12-29 19:33:10|205760.5|205610.5|205758.3|205608.3|205760.5|205656.8|205698.6|205597.4|33
1640806400000|2021-12-29 19:33:20|205757.7|205607.7|205760.1|205610.1|205760.1|205610.1|205755.1|205605.1|27
1640806410000|2021-12-29 19:33:30|205760|205610|205758.9|205608.9|205760.1|205610.1|205757.9|205607.9|17
1640806420000|2021-12-29 19:33:40|205759.3|205609.3|205758.3|205608.3|205759.9|205609.9|205758.1|205608.1|13
1640806430000|2021-12-29 19:33:50|205758.1|205608.1|205759.2|205609.2|205760.3|205610.3|205757.8|205607.8|19
1640806440000|2021-12-29 19:34:00|205760.2|205610.2|205758.5|205608.5|205764|205660.3|205708.6|205608.5|16
1640806450000|2021-12-29 19:34:10|205761|205611|205761.2|205611.2|205762.6|205612.6|205758.6|205608.6|24
1640806460000|2021-12-29 19:34:20|205760.7|205610.7|205760.4|205610.4|205762.4|205612.4|205760.1|205610.1|17
1640806470000|2021-12-29 19:34:30|205759.8|205609.8|205757.7|205607.7|205761.3|205611.3|205757.1|205607.1|14
1640806480000|2021-12-29 19:34:40|205758.9|205608.9|205758|205608|205759.3|205659.4|205708.1|205606.9|21
1640806490000|2021-12-29 19:34:50|205755.9|205605.9|205760.8|205610.8|205760.8|205658.6|205708.6|205605.9|13
1640806500000|2021-12-29 19:35:00|205764|205614|205762.1|205612.1|205766.5|205665|205713.3|205610.8|26
1640806510000|2021-12-29 19:35:10|205763.5|205613.5|205761.7|205611.7|205764|205614|205761.6|205611.6|21
1640806520000|2021-12-29 19:35:20|205761.5|205611.5|205761.7|205611.7|205763.7|205613.7|205760.7|205610.7|21
1640806530000|2021-12-29 19:35:30|205761.9|205611.9|205767.9|205617.9|205769.8|205660.4|205709.5|205611.9|18
1640806540000|2021-12-29 19:35:40|205766.9|205616.9|205767.7|205717.7|205772.3|205722.3|205763.5|205615.4|23
1640806550000|2021-12-29 19:35:50|205764.2|205714.2|205763|205713|205767.9|205717.9|205761.1|205711.1|18
1640806560000|2021-12-29 19:36:00|205762.8|205712.8|205816.6|205666.6|205816.6|205719.8|205762.8|205666.1|20
1640806570000|2021-12-29 19:36:10|205816.8|205666.8|205813.8|205663.8|205817.4|205667.4|205813.8|205663.8|14
1640806580000|2021-12-29 19:36:20|205813.9|205663.9|205763.8|205713.8|205814|205713.8|205760.1|205660.1|15
1640806590000|2021-12-29 19:36:30|205765.6|205715.6|205813.2|205663.2|205813.2|205717.6|205763.1|205663.2|7
1640806600000|2021-12-29 19:36:40|205813.4|205663.4|205810.9|205660.9|205813.4|205663.4|205809.1|205659.1|11
1640806610000|2021-12-29 19:36:50|205811.2|205661.2|205781.2|205631.2|205811.8|205661.8|205768.3|205618.3|27
1640806620000|2021-12-29 19:37:00|205782|205632|205805.8|205655.8|205805.9|205705.2|205752|205625.2|29
1640806630000|2021-12-29 19:37:10|205807.6|205657.6|205763.2|205713.2|205814.5|205713.2|205763.2|205657.6|21
1640806640000|2021-12-29 19:37:20|205759.5|205709.5|205847.6|205697.6|205850.6|205709.5|205759.5|205691.9|25
1640806650000|2021-12-29 19:37:30|205847.5|205697.5|205847.4|205697.4|205848.4|205698.4|205845.6|205695.6|20
1640806660000|2021-12-29 19:37:40|205847.9|205697.9|205848.9|205698.9|205848.9|205698.9|205846.4|205696.4|13
1640806670000|2021-12-29 19:37:50|205848.6|205698.6|205849.4|205699.4|205850.4|205700.4|205847|205697|12
1640806680000|2021-12-29 19:38:00|205849.9|205699.9|205849.2|205699.2|205851.1|205701.1|205848.6|205698.6|19
1640806690000|2021-12-29 19:38:10|205849|205699|205851.7|205701.7|205852.3|205702.3|205849|205699|20
1640806700000|2021-12-29 19:38:20|205851.6|205701.6|205849.3|205699.3|205853|205703|205844.5|205694.5|25
1640806710000|2021-12-29 19:38:30|205851.9|205701.9|205853.6|205703.6|205853.6|205703.6|205847.9|205697.9|18
1640806720000|2021-12-29 19:38:40|205853.3|205703.3|205853.5|205703.5|205854|205704|205849.9|205699.9|19
1640806730000|2021-12-29 19:38:50|205853.4|205703.4|205851.9|205701.9|205853.4|205703.4|205851.1|205701.1|14
1640806740000|2021-12-29 19:39:00|205852.4|205702.4|205852.2|205702.2|205852.4|205702.4|205851.4|205701.4|11
1640806750000|2021-12-29 19:39:10|205852|205702|205851.6|205701.6|205852.6|205702.6|205850.5|205700.5|12
1640806760000|2021-12-29 19:39:20|205851.9|205701.9|205850.4|205700.4|205854.6|205704.6|205850.4|205700.4|15
1640806770000|2021-12-29 19:39:30|205851.1|205701.1|205853.6|205703.6|205854.2|205704.2|205850.8|205700.8|14
1640806780000|2021-12-29 19:39:40|205853.7|205703.7|205851|205701|205853.9|205703.9|205851|205701|14
1640806790000|2021-12-29 19:39:50|205851.8|205701.8|205853|205703|205853|205703|205851.8|205701.8|7
1640806800000|2021-12-29 19:40:00|205852.9|205702.9|205851.3|205701.3|205853.1|205703.1|205850.2|205700.2|7
1640806810000|2021-12-29 19:40:10|205851.4|205701.4|205857|205707|205858.1|205757.6|205807.6|205701.4|20
1640806820000|2021-12-29 19:40:20|205857.1|205707.1|205853.8|205703.8|205857.1|205707.1|205852.9|205702.9|17
1640806830000|2021-12-29 19:40:30|205853.7|205703.7|205818.2|205668.2|205853.9|205703.9|205814.9|205664.9|26
1640806840000|2021-12-29 19:40:40|205817.8|205667.8|205796.4|205646.4|205817.8|205667.8|205796.2|205646.2|24
1640806850000|2021-12-29 19:40:50|205796.3|205646.3|205771.4|205621.4|205796.6|205646.6|205771.3|205621.3|31
1640806860000|2021-12-29 19:41:00|205771.3|205621.3|205772.1|205622.1|205772.2|205622.2|205770.7|205620.7|15
1640806870000|2021-12-29 19:41:10|205771.8|205621.8|205755.6|205605.6|205771.8|205621.8|205753.7|205603.7|16
1640806880000|2021-12-29 19:41:20|205759|205609|205792.4|205642.4|205801.3|205651.3|205755.4|205605.4|28
1640806890000|2021-12-29 19:41:30|205791.4|205641.4|205773.9|205623.9|205792.3|205642.3|205764.3|205614.3|26
1640806900000|2021-12-29 19:41:40|205773.7|205623.7|205785.6|205635.6|205786.2|205636.2|205767.5|205617.5|22
1640806910000|2021-12-29 19:41:50|205786.1|205636.1|205773.9|205623.9|205786.8|205636.8|205771.9|205621.9|29
1640806920000|2021-12-29 19:42:00|205773.1|205623.1|205773.4|205623.4|205774.5|205624.5|205772.1|205622.1|20
1640806930000|2021-12-29 19:42:10|205774.4|205624.4|205776.2|205626.2|205779.2|205629.2|205773|205623|21
1640806940000|2021-12-29 19:42:20|205776.4|205626.4|205776.2|205626.2|205777.4|205627.4|205775.6|205625.6|17
1640806950000|2021-12-29 19:42:30|205777|205627|205776.2|205626.2|205777.2|205627.2|205775.5|205625.5|13
1640806960000|2021-12-29 19:42:40|205772.4|205622.4|205769.5|205619.5|205774.7|205624.7|205765.8|205615.8|25
1640806970000|2021-12-29 19:42:50|205769.2|205619.2|205766.5|205616.5|205770.6|205620.6|205759|205609|17
1640806980000|2021-12-29 19:43:00|205764.4|205614.4|205771.2|205621.2|205771.4|205621.4|205759|205609|25
1640806990000|2021-12-29 19:43:10|205771.4|205621.4|205770|205620|205771.4|205621.4|205767.2|205617.2|23
1640807000000|2021-12-29 19:43:20|205769.7|205619.7|205721.8|205571.8|205770.6|205620.6|205718.4|205568.4|30
1640807010000|2021-12-29 19:43:30|205720.9|205570.9|205722.6|205572.6|205726.1|205576.1|205720.9|205570.9|18
1640807020000|2021-12-29 19:43:40|205722.9|205572.9|205729.5|205579.5|205730.6|205580.6|205722.6|205572.6|17
1640807030000|2021-12-29 19:43:50|205729.3|205579.3|205735.5|205585.5|205736.3|205631.6|205677.9|205577.8|17
1640807040000|2021-12-29 19:44:00|205734.5|205584.5|205733.3|205583.3|205734.5|205584.5|205730.9|205580.9|9
1640807050000|2021-12-29 19:44:10|205733.5|205583.5|205731.4|205581.4|205735|205585|205731.4|205581.4|9
1640807060000|2021-12-29 19:44:20|205730.8|205580.8|205731.6|205581.6|205737.4|205587.4|205730.8|205580.8|10
1640807070000|2021-12-29 19:44:30|205731.1|205581.1|205730.3|205580.3|205732.1|205582.1|205729.1|205579.1|7
1640807080000|2021-12-29 19:44:40|205730|205580|205720|205570|205737.8|205587.8|205717.5|205567.5|14
1640807090000|2021-12-29 19:44:50|205719.5|205569.5|205718.8|205568.8|205722.5|205572.5|205718.3|205568.3|20
1640807100000|2021-12-29 19:45:00|205719|205569|205721.3|205571.3|205727|205577|205711.2|205561.2|16
1640807110000|2021-12-29 19:45:10|205726.5|205576.5|205716.8|205566.8|205726.5|205576.5|205716|205566|17
1640807120000|2021-12-29 19:45:20|205716.2|205566.2|205705.7|205555.7|205720.4|205570.4|205700.3|205550.3|25
1640807130000|2021-12-29 19:45:30|205705.8|205555.8|205668.8|205518.8|205705.8|205555.8|205668.5|205518.5|19
1640807140000|2021-12-29 19:45:40|205669.2|205519.2|205674.1|205524.1|205677.5|205527.5|205663|205513|12
1640807150000|2021-12-29 19:45:50|205675|205525|205676.1|205526.1|205681.5|205531.5|205674.6|205524.6|13
1640807160000|2021-12-29 19:46:00|205676|205526|205682.7|205532.7|205682.7|205532.7|205664.1|205514.1|19
1640807170000|2021-12-29 19:46:10|205680|205530|205681.1|205531.1|205682.3|205532.3|205680|205530|13
1640807180000|2021-12-29 19:46:20|205680.4|205530.4|205691.7|205541.7|205693.1|205594.2|205638.2|205528.6|19
1640807190000|2021-12-29 19:46:30|205691|205541|205690.4|205540.4|205691|205541|205688.5|205538.5|14
1640807200000|2021-12-29 19:46:40|205689.6|205539.6|205685.1|205535.1|205689.6|205539.6|205682.2|205532.2|6
1640807210000|2021-12-29 19:46:50|205683.7|205533.7|205683|205533|205683.7|205533.7|205682.9|205532.9|5
1640807220000|2021-12-29 19:47:00|205685.2|205535.2|205688.7|205538.7|205691.4|205541.4|205677.5|205527.5|17
1640807230000|2021-12-29 19:47:10|205691.9|205541.9|205680.2|205530.2|205691.9|205541.9|205674.3|205524.3|11
1640807240000|2021-12-29 19:47:20|205682|205532|205636|205586|205684|205588.9|205635.1|205532|9
1640807250000|2021-12-29 19:47:30|205635.5|205585.5|205680.7|205530.7|205680.7|205585.5|205634.5|205530.7|7
1640807260000|2021-12-29 19:47:40|205684.7|205534.7|205687.9|205537.9|205690.3|205540.3|205684.7|205534.7|15
1640807270000|2021-12-29 19:47:50|205689.1|205539.1|205685.4|205535.4|205689.1|205539.1|205684.8|205534.8|18
1640807280000|2021-12-29 19:48:00|205685.5|205535.5|205683.6|205533.6|205685.8|205535.8|205681.3|205531.3|14
1640807290000|2021-12-29 19:48:10|205684.7|205534.7|205679.4|205529.4|205684.7|205534.7|205677|205527|12
1640807300000|2021-12-29 19:48:20|205629.5|205579.5|205693.9|205543.9|205698.8|205579.5|205629.5|205525.1|17
1640807310000|2021-12-29 19:48:30|205694.8|205544.8|205694.7|205544.7|205694.8|205544.8|205690.2|205540.2|12
1640807320000|2021-12-29 19:48:40|205694.1|205544.1|205694.6|205544.6|205695.1|205545.1|205693.5|205543.5|11
1640807330000|2021-12-29 19:48:50|205694.4|205544.4|205694.9|205544.9|205696.6|205546.6|205690.4|205540.4|13
1640807340000|2021-12-29 19:49:00|205694.8|205544.8|205680.9|205530.9|205695.9|205545.9|205676|205526|19
1640807350000|2021-12-29 19:49:10|205681.7|205531.7|205677.7|205527.7|205684.4|205534.4|205672.8|205522.8|21
1640807360000|2021-12-29 19:49:20|205678.7|205528.7|205677.8|205527.8|205680.5|205530.5|205677.1|205527.1|23
1640807370000|2021-12-29 19:49:30|205677.9|205527.9|205675.6|205525.6|205678.4|205528.4|205675.4|205525.4|16
1640807380000|2021-12-29 19:49:40|205673.4|205523.4|205673.1|205523.1|205675.7|205525.7|205672.4|205522.4|15
1640807390000|2021-12-29 19:49:50|205675.2|205525.2|205675.5|205525.5|205675.5|205525.5|205672.9|205522.9|17
1640807400000|2021-12-29 19:50:00|205674.7|205524.7|205679.9|205529.9|205680.7|205575.5|205625.5|205522.7|20
1640807410000|2021-12-29 19:50:10|205679.2|205529.2|205677.7|205527.7|205679.4|205529.4|205677.7|205527.7|15
1640807420000|2021-12-29 19:50:20|205678.3|205528.3|205680|205530|205680|205530|205678.3|205528.3|13
1640807430000|2021-12-29 19:50:30|205679|205529|205678.8|205528.8|205679.8|205529.8|205678|205528|10
1640807440000|2021-12-29 19:50:40|205679.7|205529.7|205675.5|205525.5|205680.9|205530.9|205669|205519|16
1640807450000|2021-12-29 19:50:50|205675.1|205525.1|205677.1|205527.1|205678.9|205528.9|205673.4|205523.4|18
1640807460000|2021-12-29 19:51:00|205676.9|205526.9|205676.9|205526.9|205678.3|205528.3|205676.4|205526.4|17
1640807470000|2021-12-29 19:51:10|205677.6|205527.6|205679.1|205529.1|205679.5|205529.5|205676.5|205526.5|16
1640807480000|2021-12-29 19:51:20|205679.2|205529.2|205680.8|205530.8|205680.8|205530.8|205679.1|205529.1|8
1640807490000|2021-12-29 19:51:30|205678.2|205528.2|205673.8|205523.8|205678.2|205574.2|205621.2|205519.1|15
1640807500000|2021-12-29 19:51:40|205673.1|205523.1|205671|205521|205677.1|205527.1|205670.8|205520.8|23
1640807510000|2021-12-29 19:51:50|205672.2|205522.2|205673.2|205523.2|205674.1|205524.1|205671|205521|19
1640807520000|2021-12-29 19:52:00|205673.7|205523.7|205676.7|205526.7|205677|205527|205672.7|205522.7|15
1640807530000|2021-12-29 19:52:10|205676.9|205526.9|205674.1|205524.1|205678.5|205528.5|205674.1|205524.1|10
1640807540000|2021-12-29 19:52:20|205675.5|205525.5|205678|205528|205678|205570.5|205616|205516.9|14
1640807550000|2021-12-29 19:52:30|205677.6|205527.6|205676.4|205526.4|205678.7|205528.7|205675.5|205525.5|16
1640807560000|2021-12-29 19:52:40|205677.5|205527.5|205679.1|205529.1|205679.1|205529.1|205676.5|205526.5|6
1640807570000|2021-12-29 19:52:50|205679|205529|205680.2|205530.2|205680.2|205530.2|205676.2|205526.2|11
1640807580000|2021-12-29 19:53:00|205675.3|205525.3|205673.9|205523.9|205675.6|205525.6|205673.6|205523.6|13
1640807590000|2021-12-29 19:53:10|205673.8|205523.8|205677.4|205527.4|205677.4|205527.4|205673.8|205523.8|8
1640807600000|2021-12-29 19:53:20|205675.1|205525.1|205676.4|205526.4|205678.4|205528.4|205674.3|205524.3|13
1640807610000|2021-12-29 19:53:30|205678.5|205528.5|205677.3|205527.3|205678.5|205528.5|205677|205527|10
1640807620000|2021-12-29 19:53:40|205677.6|205527.6|205677.1|205527.1|205678.2|205528.2|205675.7|205525.7|10
1640807630000|2021-12-29 19:53:50|205677.4|205527.4|205626.1|205576.1|205678.2|205576.8|205625.3|205524.8|14
1640807640000|2021-12-29 19:54:00|205625.8|205575.8|205674.9|205524.9|205677.8|205576.2|205625.5|205514.2|29
1640807650000|2021-12-29 19:54:10|205674.4|205524.4|205678.2|205528.2|205680|205530|205674.4|205524.4|9
1640807660000|2021-12-29 19:54:20|205677.7|205527.7|205676.8|205526.8|205677.8|205527.8|205671.8|205521.8|17
1640807670000|2021-12-29 19:54:30|205675.9|205525.9|205677.8|205527.8|205680.2|205530.2|205675.4|205525.4|13
1640807680000|2021-12-29 19:54:40|205679.7|205529.7|205677|205527|205679.7|205529.7|205675.9|205525.9|11
1640807690000|2021-12-29 19:54:50|205676.6|205526.6|205676.9|205526.9|205677|205527|205676.5|205526.5|9
1640807700000|2021-12-29 19:55:00|205675.7|205525.7|205719.2|205569.2|205724.7|205574.7|205675.7|205525.7|30
1640807710000|2021-12-29 19:55:10|205719.1|205569.1|205721.8|205571.8|205725.4|205575.4|205718.6|205568.6|29
1640807720000|2021-12-29 19:55:20|205724.5|205574.5|205725.8|205575.8|205727.1|205577.1|205722.5|205572.5|15
1640807730000|2021-12-29 19:55:30|205725.5|205575.5|205719.2|205569.2|205726.7|205576.7|205718.3|205568.3|25
1640807740000|2021-12-29 19:55:40|205720.5|205570.5|205711.4|205561.4|205722.5|205572.5|205704.4|205554.4|28
1640807750000|2021-12-29 19:55:50|205710.9|205560.9|205670.8|205620.8|205724.2|205620.8|205670.6|205558|20
1640807760000|2021-12-29 19:56:00|205669.9|205619.9|205724.9|205574.9|205729.3|205619.9|205669.9|205572.5|22
1640807770000|2021-12-29 19:56:10|205725.3|205575.3|205726.5|205576.5|205727.6|205577.6|205724.9|205574.9|12
1640807780000|2021-12-29 19:56:20|205726.6|205576.6|205719.6|205569.6|205727|205577|205719.6|205569.6|13
1640807790000|2021-12-29 19:56:30|205721.1|205571.1|205726.5|205576.5|205726.7|205576.7|205720.4|205570.4|14
1640807800000|2021-12-29 19:56:40|205725.6|205575.6|205723.5|205573.5|205727.3|205577.3|205720.7|205570.7|16
1640807810000|2021-12-29 19:56:50|205724.8|205574.8|205726.8|205576.8|205732.1|205582.1|205724.8|205574.8|18
1640807820000|2021-12-29 19:57:00|205726.3|205576.3|205724.4|205574.4|205727.2|205577.2|205724.4|205574.4|13
1640807830000|2021-12-29 19:57:10|205724.1|205574.1|205694.5|205544.5|205727|205577|205691.7|205541.7|19
1640807840000|2021-12-29 19:57:20|205692|205542|205690.6|205540.6|205695.2|205592.6|205641.7|205539.7|24
1640807850000|2021-12-29 19:57:30|205698|205548|205734.5|205584.5|205737.6|205629.8|205676.8|205546|24
1640807860000|2021-12-29 19:57:40|205733.7|205583.7|205721.1|205571.1|205741.3|205634.6|205682.6|205571.1|21
1640807870000|2021-12-29 19:57:50|205726|205576|205719.4|205569.4|205734.3|205584.3|205716|205566|22
1640807880000|2021-12-29 19:58:00|205730.6|205580.6|205734.8|205584.8|205737.3|205587.3|205729.9|205579.9|26
1640807890000|2021-12-29 19:58:10|205733.5|205583.5|205736.4|205586.4|205736.7|205586.7|205733|205583|17
1640807900000|2021-12-29 19:58:20|205735.9|205585.9|205747.3|205597.3|205747.3|205646.7|205694.3|205584.6|19
1640807910000|2021-12-29 19:58:30|205701.5|205651.5|205728|205578|205741.4|205651.5|205701.5|205573.4|25
1640807920000|2021-12-29 19:58:40|205726.4|205576.4|205725.4|205575.4|205730.6|205580.6|205723.2|205573.2|25
1640807930000|2021-12-29 19:58:50|205726.2|205576.2|205726.3|205576.3|205731.7|205581.7|205724.3|205574.3|27
1640807940000|2021-12-29 19:59:00|205723.2|205573.2|205737.2|205587.2|205737.7|205640.8|205685.5|205573.2|29
1640807950000|2021-12-29 19:59:10|205737.1|205587.1|205739.8|205589.8|205739.8|205589.8|205735.2|205585.2|22
1640807960000|2021-12-29 19:59:20|205733|205583|205742.9|205592.9|205747.7|205597.7|205733|205583|22
1640807970000|2021-12-29 19:59:30|205750.3|205600.3|205692.6|205542.6|205751|205612.5|205662.5|205539.5|33
1640807980000|2021-12-29 19:59:40|205692|205542|205690.2|205540.2|205694.7|205544.7|205689.5|205539.5|30
1640807990000|2021-12-29 19:59:50|205688.9|205538.9|205658.4|205508.4|205688.9|205561|205606|205504.1|33
1640808000000|2021-12-29 20:00:00|205657.3|205507.3|205680.3|205530.3|205690.3|205540.3|205656.8|205506.8|31
1640808010000|2021-12-29 20:00:10|205681.1|205531.1|205677.2|205527.2|205681.1|205531.1|205675.6|205525.6|19
1640808020000|2021-12-29 20:00:20|205678|205528|205678.6|205528.6|205680.9|205530.9|205676.5|205526.5|16
1640808030000|2021-12-29 20:00:30|205682|205532|205711.4|205561.4|205711.4|205561.4|205678.2|205528.2|31
1640808040000|2021-12-29 20:00:40|205711|205561|205744.9|205594.9|205745.2|205595.2|205700.1|205550.1|23
1640808050000|2021-12-29 20:00:50|205744|205594|205747|205597|205748.9|205598.9|205742.8|205592.8|16
1640808060000|2021-12-29 20:01:00|205750.7|205600.7|205738.7|205588.7|205751.8|205645.1|205695.1|205584.4|27
1640808070000|2021-12-29 20:01:10|205738.2|205588.2|205734.3|205584.3|205744.2|205594.2|205732.9|205582.9|22
1640808080000|2021-12-29 20:01:20|205733.6|205583.6|205734.7|205584.7|205737.4|205587.4|205730.8|205580.8|25
1640808090000|2021-12-29 20:01:30|205739.2|205589.2|205734.5|205584.5|205739.9|205589.9|205734.5|205584.5|28
1640808100000|2021-12-29 20:01:40|205734.8|205584.8|205749.2|205599.2|205749.2|205599.2|205734.1|205584.1|30
1640808110000|2021-12-29 20:01:50|205748.6|205598.6|205770.2|205620.2|205770.9|205620.9|205745.5|205595.5|29
1640808120000|2021-12-29 20:02:00|205768.8|205618.8|205775.8|205625.8|205781.1|205631.1|205764.7|205614.7|35
1640808130000|2021-12-29 20:02:10|205775.3|205625.3|205782.5|205632.5|205789|205639|205774.8|205624.8|33
1640808140000|2021-12-29 20:02:20|205782.9|205632.9|205784.2|205634.2|205787.1|205637.1|205781.8|205631.8|24
1640808150000|2021-12-29 20:02:30|205783.7|205633.7|205783.4|205633.4|205786|205636|205783.1|205633.1|20
1640808160000|2021-12-29 20:02:40|205783.8|205633.8|205787.8|205637.8|205787.8|205637.8|205783.2|205633.2|12
1640808170000|2021-12-29 20:02:50|205786.6|205636.6|205786.9|205636.9|205789.6|205639.6|205786.3|205636.3|15
1640808180000|2021-12-29 20:03:00|205785.8|205635.8|205778.9|205628.9|205786.4|205636.4|205778.9|205628.9|19
1640808190000|2021-12-29 20:03:10|205788.9|205638.9|205743.9|205593.9|205788.9|205638.9|205743.6|205593.6|32
1640808200000|2021-12-29 20:03:20|205749.8|205599.8|205770.9|205620.9|205774.4|205624.4|205748.8|205598.8|34
1640808210000|2021-12-29 20:03:30|205772.7|205622.7|205817.3|205667.3|205823.4|205673.4|205771.9|205621.9|31
1640808220000|2021-12-29 20:03:40|205815.8|205665.8|205830.7|205680.7|205833.7|205683.7|205815.7|205665.7|20
1640808230000|2021-12-29 20:03:50|205830.8|205680.8|205781.9|205631.9|205837.9|205687.9|205780.9|205630.9|26
1640808240000|2021-12-29 20:04:00|205780.7|205630.7|205755.8|205605.8|205782.7|205632.7|205751.6|205601.6|33
1640808250000|2021-12-29 20:04:10|205754.8|205604.8|205751.1|205601.1|205755.3|205605.3|205746.7|205596.7|28
1640808260000|2021-12-29 20:04:20|205751.3|205601.3|205749.3|205599.3|205751.3|205601.3|205748.4|205598.4|20
1640808270000|2021-12-29 20:04:30|205750.4|205600.4|205747.2|205597.2|205750.9|205600.9|205747.2|205597.2|16
1640808280000|2021-12-29 20:04:40|205747.1|205597.1|205746.4|205596.4|205748.4|205598.4|205746.3|205596.3|14
1640808290000|2021-12-29 20:04:50|205746.6|205596.6|205748.7|205598.7|205750.6|205600.6|205745.5|205595.5|20
1640808300000|2021-12-29 20:05:00|205748.2|205598.2|205749.8|205599.8|205749.8|205599.8|205746.4|205596.4|13
1640808310000|2021-12-29 20:05:10|205749.7|205599.7|205748.5|205598.5|205750.2|205600.2|205747.8|205597.8|19
1640808320000|2021-12-29 20:05:20|205748.8|205598.8|205753.1|205603.1|205754.6|205604.6|205746.4|205596.4|22
1640808330000|2021-12-29 20:05:30|205757.1|205607.1|205782.2|205632.2|205784.1|205634.1|205755.9|205605.9|23
1640808340000|2021-12-29 20:05:40|205781|205631|205783.1|205633.1|205784.2|205634.2|205780.6|205630.6|23
1640808350000|2021-12-29 20:05:50|205782.2|205632.2|205780.2|205630.2|205783.9|205633.9|205778.7|205628.7|18
1640808360000|2021-12-29 20:06:00|205780.4|205630.4|205763.7|205613.7|205781.4|205631.4|205760|205610|23
1640808370000|2021-12-29 20:06:10|205758.7|205608.7|205793|205643|205795.7|205645.7|205758.3|205608.3|28
1640808380000|2021-12-29 20:06:20|205792.6|205642.6|205827.2|205677.2|205837|205687|205790.8|205640.8|32
1640808390000|2021-12-29 20:06:30|205829.8|205679.8|205845.8|205695.8|205849.4|205699.4|205829.7|205679.7|30
1640808400000|2021-12-29 20:06:40|205846.1|205696.1|205841.3|205691.3|205848.3|205698.3|205839.4|205689.4|24
1640808410000|2021-12-29 20:06:50|205841.6|205691.6|205828.9|205678.9|205845.1|205695.1|205826.4|205676.4|18
1640808420000|2021-12-29 20:07:00|205827.4|205677.4|205790.5|205640.5|205830.3|205680.3|205770.5|205620.5|31
1640808430000|2021-12-29 20:07:10|205811.3|205661.3|205811.2|205661.2|205827.3|205677.3|205802.7|205652.7|35
1640808440000|2021-12-29 20:07:20|205812.4|205662.4|205827|205677|205837.1|205687.1|205812.4|205662.4|27
1640808450000|2021-12-29 20:07:30|205822.6|205672.6|205824.6|205674.6|205827.7|205677.7|205820.7|205670.7|24
1640808460000|2021-12-29 20:07:40|205825.6|205675.6|205830.5|205680.5|205831.4|205681.4|205823.9|205673.9|21
1640808470000|2021-12-29 20:07:50|205830.1|205680.1|205823.3|205673.3|205830.9|205680.9|205822.6|205672.6|18
1640808480000|2021-12-29 20:08:00|205823.1|205673.1|205821.2|205671.2|205826.9|205676.9|205820.9|205670.9|16
1640808490000|2021-12-29 20:08:10|205822.1|205672.1|205791.2|205641.2|205822.4|205711.7|205761.7|205620.5|31
1640808500000|2021-12-29 20:08:20|205789.6|205639.6|205832.6|205682.6|205836.4|205686.4|205787.9|205637.9|32
1640808510000|2021-12-29 20:08:30|205828|205678|205831.2|205681.2|205833.4|205683.4|205826.7|205676.7|29
1640808520000|2021-12-29 20:08:40|205831.7|205681.7|205834.1|205684.1|205834.3|205684.3|205827.3|205677.3|24
1640808530000|2021-12-29 20:08:50|205833.2|205683.2|205819.3|205669.3|205833.2|205683.2|205813.7|205663.7|26
1640808540000|2021-12-29 20:09:00|205822|205672|205820.2|205670.2|205822.6|205672.6|205813.8|205663.8|26
1640808550000|2021-12-29 20:09:10|205816.6|205666.6|205806.6|205656.6|205818.2|205668.2|205803.5|205653.5|27
1640808560000|2021-12-29 20:09:20|205806.5|205656.5|205833.6|205683.6|205837|205687|205805.7|205655.7|28
1640808570000|2021-12-29 20:09:30|205832.9|205682.9|205835|205685|205838.5|205688.5|205827|205677|27
1640808580000|2021-12-29 20:09:40|205830.9|205680.9|205836.6|205686.6|205836.6|205686.6|205829.3|205679.3|26
1640808590000|2021-12-29 20:09:50|205840.5|205690.5|205830.5|205680.5|205842.2|205692.2|205828.9|205678.9|30
1640808600000|2021-12-29 20:10:00|205832.8|205682.8|205871.5|205721.5|205877.2|205727.2|205832.8|205682.8|32
1640808610000|2021-12-29 20:10:10|205879.5|205729.5|205874.8|205724.8|205879.5|205729.5|205856.8|205706.8|25
1640808620000|2021-12-29 20:10:20|205873|205723|205861.2|205711.2|205878.8|205728.8|205861.2|205711.2|19
1640808630000|2021-12-29 20:10:30|205864.9|205714.9|205871.8|205721.8|205876|205726|205864.9|205714.9|29
1640808640000|2021-12-29 20:10:40|205872.3|205722.3|205873.9|205723.9|205876.4|205726.4|205871.8|205721.8|17
1640808650000|2021-12-29 20:10:50|205873.7|205723.7|205872.3|205722.3|205873.7|205723.7|205871|205721|11
1640808660000|2021-12-29 20:11:00|205872.5|205722.5|205872.4|205722.4|205877.7|205727.7|205855|205705|26
1640808670000|2021-12-29 20:11:10|205871.6|205721.6|205873.6|205723.6|205878.5|205728.5|205869.7|205719.7|20
1640808680000|2021-12-29 20:11:20|205872.2|205722.2|205869.2|205719.2|205872.2|205722.2|205840.5|205690.5|20
1640808690000|2021-12-29 20:11:30|205864.7|205714.7|205875.5|205725.5|205876.5|205726.5|205864.7|205714.7|17
1640808700000|2021-12-29 20:11:40|205873.3|205723.3|205876.6|205726.6|205876.6|205726.6|205870.6|205720.6|13
1640808710000|2021-12-29 20:11:50|205875.8|205725.8|205875.4|205725.4|205876.3|205726.3|205870.4|205720.4|12
1640808720000|2021-12-29 20:12:00|205868.1|205718.1|205873.3|205723.3|205879.2|205729.2|205860|205710|26
1640808730000|2021-12-29 20:12:10|205875.6|205725.6|205876|205726|205877.3|205727.3|205870.5|205720.5|20
1640808740000|2021-12-29 20:12:20|205876.2|205726.2|205877.6|205727.6|205877.8|205727.8|205874|205724|20
1640808750000|2021-12-29 20:12:30|205878.3|205728.3|205877.3|205727.3|205878.3|205728.3|205874|205724|21
1640808760000|2021-12-29 20:12:40|205876.3|205726.3|205879.6|205729.6|205880.4|205730.4|205873.4|205723.4|14
1640808770000|2021-12-29 20:12:50|205876.5|205726.5|205855.8|205705.8|205878.2|205728.2|205855.8|205705.8|12
1640808780000|2021-12-29 20:13:00|205854.1|205704.1|205847.4|205697.4|205855.3|205705.3|205841.1|205691.1|30
1640808790000|2021-12-29 20:13:10|205844.1|205694.1|205845.9|205695.9|205852.3|205702.3|205838.5|205688.5|29
1640808800000|2021-12-29 20:13:20|205847.4|205697.4|205844.2|205694.2|205848.1|205698.1|205843.1|205693.1|19
1640808810000|2021-12-29 20:13:30|205844.1|205694.1|205846.1|205696.1|205846.3|205696.3|205844.1|205694.1|18
1640808820000|2021-12-29 20:13:40|205846.8|205696.8|205826.3|205676.3|205847.2|205697.2|205822.5|205672.5|25
1640808830000|2021-12-29 20:13:50|205817.5|205667.5|205824.8|205674.8|205837|205687|205817.5|205667.5|28
1640808840000|2021-12-29 20:14:00|205806|205656|205813.5|205663.5|205816.2|205666.2|205804.7|205654.7|23
1640808850000|2021-12-29 20:14:10|205810.1|205660.1|205799.4|205649.4|205812.6|205662.6|205799.4|205649.4|24
1640808860000|2021-12-29 20:14:20|205799.8|205649.8|205801|205651|205803.2|205653.2|205798.6|205648.6|23
1640808870000|2021-12-29 20:14:30|205801.1|205651.1|205799.1|205649.1|205801.9|205651.9|205799.1|205649.1|13
1640808880000|2021-12-29 20:14:40|205797.8|205647.8|205800|205650|205809.2|205659.2|205789.1|205639.1|32
1640808890000|2021-12-29 20:14:50|205799.6|205649.6|205799.6|205649.6|205805.8|205655.8|205798.3|205648.3|15
1640808900000|2021-12-29 20:15:00|205799.9|205649.9|205799.7|205649.7|205801|205651|205797.9|205647.9|13
1640808910000|2021-12-29 20:15:10|205800.5|205650.5|205819.6|205669.6|205829.2|205679.2|205799.4|205649.4|27
1640808920000|2021-12-29 20:15:20|205820.7|205670.7|205818.7|205668.7|205820.7|205670.7|205796.8|205646.8|31
1640808930000|2021-12-29 20:15:30|205821.1|205671.1|205818|205668|205824.3|205674.3|205815.4|205665.4|24
1640808940000|2021-12-29 20:15:40|205819.6|205669.6|205825.9|205675.9|205827.2|205677.2|205816.9|205666.9|20
1640808950000|2021-12-29 20:15:50|205824.9|205674.9|205825.8|205675.8|205825.8|205675.8|205818.4|205668.4|11
1640808960000|2021-12-29 20:16:00|205824.3|205674.3|205823.4|205673.4|205828.8|205678.8|205820|205670|20
1640808970000|2021-12-29 20:16:10|205823.5|205673.5|205823.6|205673.6|205827|205677|205821.8|205671.8|12
1640808980000|2021-12-29 20:16:20|205823.5|205673.5|205842.7|205692.7|205845.8|205695.8|205823.1|205673.1|23
1640808990000|2021-12-29 20:16:30|205844.5|205694.5|205840.8|205690.8|205844.5|205694.5|205840.2|205690.2|21
1640809000000|2021-12-29 20:16:40|205840.9|205690.9|205836.9|205686.9|205842.3|205692.3|205836.9|205686.9|11
1640809010000|2021-12-29 20:16:50|205839.3|205689.3|205828.3|205678.3|205839.8|205689.8|205823.2|205673.2|15
1640809020000|2021-12-29 20:17:00|205829.1|205679.1|205828.5|205678.5|205829.1|205679.1|205825.5|205675.5|18
1640809030000|2021-12-29 20:17:10|205827.2|205677.2|205829.3|205679.3|205829.3|205679.3|205826|205676|13
1640809040000|2021-12-29 20:17:20|205826|205676|205828|205678|205828.5|205678.5|205824.9|205674.9|13
1640809050000|2021-12-29 20:17:30|205828.9|205678.9|205829.6|205679.6|205831.3|205681.3|205828.4|205678.4|10
1640809060000|2021-12-29 20:17:40|205830|205680|205839|205689|205841.9|205691.9|205826.5|205676.5|23
1640809070000|2021-12-29 20:17:50|205836.2|205686.2|205835.6|205685.6|205836.2|205686.2|205828|205678|20
1640809080000|2021-12-29 20:18:00|205840.8|205690.8|205829.8|205679.8|205840.8|205690.8|205827.4|205677.4|24
1640809090000|2021-12-29 20:18:10|205825.6|205675.6|205829.1|205679.1|205830.1|205680.1|205825.6|205675.6|12
1640809100000|2021-12-29 20:18:20|205827.2|205677.2|205827.3|205677.3|205831.9|205681.9|205827.1|205677.1|14
1640809110000|2021-12-29 20:18:30|205826.8|205676.8|205827.6|205677.6|205832.1|205682.1|205826.8|205676.8|12
1640809120000|2021-12-29 20:18:40|205828.2|205678.2|205829|205679|205829.5|205679.5|205826.3|205676.3|12
1640809130000|2021-12-29 20:18:50|205828|205678|205793.1|205643.1|205828.2|205678.2|205787.3|205637.3|25
1640809140000|2021-12-29 20:19:00|205792.4|205642.4|205788.5|205638.5|205792.8|205642.8|205788.5|205638.5|14
1640809150000|2021-12-29 20:19:10|205789.6|205639.6|205807.5|205657.5|205810.2|205660.2|205785.5|205635.5|19
1640809160000|2021-12-29 20:19:20|205807|205657|205807.2|205657.2|205810.8|205660.8|205804.2|205654.2|20
1640809170000|2021-12-29 20:19:30|205806.9|205656.9|205802.8|205652.8|205810.4|205660.4|205801.7|205651.7|16
1640809180000|2021-12-29 20:19:40|205805.7|205655.7|205795.9|205645.9|205805.7|205655.7|205793.9|205643.9|12
1640809190000|2021-12-29 20:19:50|205796.2|205646.2|205806.1|205656.1|205810.4|205660.4|205796.2|205646.2|15
1640809200000|2021-12-29 20:20:00|205806.6|205656.6|205806.4|205656.4|205807.8|205657.8|205805.3|205655.3|14
1640809210000|2021-12-29 20:20:10|205806.5|205656.5|205824.8|205674.8|205824.8|205674.8|205802.1|205652.1|20
1640809220000|2021-12-29 20:20:20|205822.6|205672.6|205816.5|205666.5|205824.2|205674.2|205813.5|205663.5|13
1640809230000|2021-12-29 20:20:30|205817.8|205667.8|205821.7|205671.7|205822.9|205672.9|205813.8|205663.8|13
1640809240000|2021-12-29 20:20:40|205820.2|205670.2|205819.3|205669.3|205821.6|205671.6|205819.3|205669.3|8
1640809250000|2021-12-29 20:20:50|205820.2|205670.2|205819.3|205669.3|205821.4|205671.4|205818.8|205668.8|14
1640809260000|2021-12-29 20:21:00|205819.1|205669.1|205804.2|205654.2|205819.1|205669.1|205801.7|205651.7|24
1640809270000|2021-12-29 20:21:10|205804.4|205654.4|205785.5|205635.5|205805|205655|205767.3|205617.3|21
1640809280000|2021-12-29 20:21:20|205784|205634|205742.6|205592.6|205786.4|205636.4|205739.7|205589.7|17
1640809290000|2021-12-29 20:21:30|205745.9|205595.9|205753.8|205603.8|205754.5|205604.5|205742|205592|27
1640809300000|2021-12-29 20:21:40|205753.6|205603.6|205755.5|205605.5|205756.5|205606.5|205753.3|205603.3|9
1640809310000|2021-12-29 20:21:50|205755.2|205605.2|205753.6|205603.6|205758.5|205608.5|205753.6|205603.6|14
1640809320000|2021-12-29 20:22:00|205753.1|205603.1|205751.6|205601.6|205756.5|205606.5|205749.9|205599.9|17
1640809330000|2021-12-29 20:22:10|205751.1|205601.1|205759.5|205609.5|205762.3|205612.3|205751.1|205601.1|25
1640809340000|2021-12-29 20:22:20|205759.8|205609.8|205750.5|205600.5|205760.8|205610.8|205750.1|205600.1|17
1640809350000|2021-12-29 20:22:30|205749.3|205599.3|205758.2|205608.2|205758.8|205608.8|205749.3|205599.3|16
1640809360000|2021-12-29 20:22:40|205757.8|205607.8|205753.3|205603.3|205758.1|205608.1|205751|205601|16
1640809370000|2021-12-29 20:22:50|205754.8|205604.8|205753.4|205603.4|205755.2|205605.2|205753.4|205603.4|9
1640809380000|2021-12-29 20:23:00|205753.1|205603.1|205749.9|205599.9|205753.2|205603.2|205749|205599|11
1640809390000|2021-12-29 20:23:10|205750|205600|205748.1|205598.1|205750.3|205600.3|205746.6|205596.6|10
1640809400000|2021-12-29 20:23:20|205749.2|205599.2|205753.9|205603.9|205757.5|205607.5|205749.2|205599.2|13
1640809410000|2021-12-29 20:23:30|205754.2|205604.2|205752.7|205602.7|205754.7|205604.7|205752.3|205602.3|9
1640809420000|2021-12-29 20:23:40|205753|205603|205747.9|205597.9|205753.7|205603.7|205747.3|205597.3|7
1640809430000|2021-12-29 20:23:50|205749.8|205599.8|205748.6|205598.6|205749.8|205599.8|205748.3|205598.3|8
1640809440000|2021-12-29 20:24:00|205748.9|205598.9|205755|205605|205756.6|205606.6|205748.9|205598.9|10
1640809450000|2021-12-29 20:24:10|205752.1|205602.1|205749.4|205599.4|205756.7|205606.7|205749.4|205599.4|17
1640809460000|2021-12-29 20:24:20|205749.5|205599.5|205752.3|205602.3|205752.3|205602.3|205749.5|205599.5|8
1640809470000|2021-12-29 20:24:30|205752.5|205602.5|205747.8|205597.8|205752.5|205602.5|205747.8|205597.8|6
1640809480000|2021-12-29 20:24:40|205746.5|205596.5|205746.8|205596.8|205746.9|205596.9|205746.5|205596.5|4
1640809490000|2021-12-29 20:24:50|205747.2|205597.2|205757.2|205607.2|205757.2|205607.2|205747.2|205597.2|8
1640809500000|2021-12-29 20:25:00|205757.9|205607.9|205758.2|205608.2|205764.6|205614.6|205750.3|205600.3|25
1640809510000|2021-12-29 20:25:10|205757.5|205607.5|205759.9|205609.9|205762.8|205612.8|205755.9|205605.9|16
1640809520000|2021-12-29 20:25:20|205759.4|205609.4|205778.3|205628.3|205778.3|205628.3|205757.9|205607.9|12
1640809530000|2021-12-29 20:25:30|205777.2|205627.2|205764|205614|205777.2|205627.2|205763.5|205613.5|17
1640809540000|2021-12-29 20:25:40|205764.8|205614.8|205765|205615|205766.2|205616.2|205764.4|205614.4|14
1640809550000|2021-12-29 20:25:50|205765.1|205615.1|205767.5|205617.5|205770.2|205620.2|205765|205615|12
1640809560000|2021-12-29 20:26:00|205767.9|205617.9|205763.8|205613.8|205767.9|205617.9|205763.7|205613.7|10
1640809570000|2021-12-29 20:26:10|205770.1|205620.1|205769.3|205619.3|205770.1|205620.1|205766.3|205616.3|11
1640809580000|2021-12-29 20:26:20|205770.1|205620.1|205769.3|205619.3|205773.8|205623.8|205769.3|205619.3|9
1640809590000|2021-12-29 20:26:30|205768.4|205618.4|205769.2|205619.2|205771|205621|205768.1|205618.1|10
1640809600000|2021-12-29 20:26:40|205773.8|205623.8|205770.3|205620.3|205773.8|205623.8|205769.8|205619.8|12
1640809610000|2021-12-29 20:26:50|205769.6|205619.6|205768.1|205618.1|205769.6|205619.6|205765.3|205615.3|12
1640809620000|2021-12-29 20:27:00|205767.8|205617.8|205771.9|205621.9|205775.8|205625.8|205767.2|205617.2|18
1640809630000|2021-12-29 20:27:10|205771.4|205621.4|205771.6|205621.6|205772.6|205622.6|205770.4|205620.4|9
1640809640000|2021-12-29 20:27:20|205771.7|205621.7|205767.8|205617.8|205771.7|205621.7|205767.8|205617.8|5
1640809650000|2021-12-29 20:27:30|205767.9|205617.9|205768.3|205618.3|205769.9|205619.9|205767.4|205617.4|10
1640809660000|2021-12-29 20:27:40|205768.1|205618.1|205768|205618|205768.5|205618.5|205767.6|205617.6|10
1640809670000|2021-12-29 20:27:50|205767.8|205617.8|205766.1|205616.1|205770.5|205620.5|205766|205616|13
1640809680000|2021-12-29 20:28:00|205765.9|205615.9|205767.7|205617.7|205768.7|205618.7|205760.7|205610.7|9
1640809690000|2021-12-29 20:28:10|205767.3|205617.3|205767|205617|205767.3|205617.3|205765.2|205615.2|12
1640809700000|2021-12-29 20:28:20|205769|205619|205766.8|205616.8|205769|205619|205766.8|205616.8|7
1640809710000|2021-12-29 20:28:30|205766.4|205616.4|205767.5|205617.5|205768.4|205618.4|205766.1|205616.1|14
1640809720000|2021-12-29 20:28:40|205767.7|205617.7|205766.2|205616.2|205767.7|205617.7|205765.9|205615.9|17
1640809730000|2021-12-29 20:28:50|205766.8|205616.8|205744.6|205594.6|205767.7|205617.7|205743.1|205593.1|13
1640809740000|2021-12-29 20:29:00|205743.3|205593.3|205744.1|205594.1|205746.1|205596.1|205739.1|205589.1|21
1640809750000|2021-12-29 20:29:10|205743.7|205593.7|205712.2|205562.2|205745.3|205595.3|205711.7|205561.7|22
1640809760000|2021-12-29 20:29:20|205713.7|205563.7|205710.8|205560.8|205713.7|205563.7|205707.8|205557.8|16
1640809770000|2021-12-29 20:29:30|205711.2|205561.2|205708.3|205558.3|205712.7|205562.7|205707.8|205557.8|22
1640809780000|2021-12-29 20:29:40|205707.5|205557.5|205710.3|205560.3|205712.6|205562.6|205705.2|205555.2|24
1640809790000|2021-12-29 20:29:50|205710.2|205560.2|205703.7|205553.7|205711.2|205561.2|205703.5|205553.5|26
1640809800000|2021-12-29 20:30:00|205704.2|205554.2|205707.7|205557.7|205708.8|205558.8|205703.9|205553.9|17
1640809810000|2021-12-29 20:30:10|205708.3|205558.3|205702.6|205552.6|205708.6|205558.6|205702.3|205552.3|27
1640809820000|2021-12-29 20:30:20|205702.4|205552.4|205702.4|205552.4|205707|205557|205696.9|205546.9|23
1640809830000|2021-12-29 20:30:30|205703.8|205553.8|205703|205553|205704.2|205554.2|205702|205552|21
1640809840000|2021-12-29 20:30:40|205704|205554|205694.5|205544.5|205704|205554|205694.3|205544.3|15
1640809850000|2021-12-29 20:30:50|205695.1|205545.1|205697.4|205547.4|205702.6|205552.6|205695|205545|16
1640809860000|2021-12-29 20:31:00|205697|205547|205694.1|205544.1|205697|205547|205694.1|205544.1|13
1640809870000|2021-12-29 20:31:10|205694|205544|205760.6|205610.6|205761|205611|205693.7|205543.7|23
1640809880000|2021-12-29 20:31:20|205754.8|205604.8|205763.2|205613.2|205765.6|205615.6|205754.8|205604.8|19
1640809890000|2021-12-29 20:31:30|205764.1|205614.1|205756.1|205606.1|205764.1|205614.1|205755.6|205605.6|19
1640809900000|2021-12-29 20:31:40|205758.2|205608.2|205755.4|205605.4|205758.9|205608.9|205755.4|205605.4|17
1640809910000|2021-12-29 20:31:50|205756.6|205606.6|205759.4|205609.4|205760|205610|205756.5|205606.5|16
1640809920000|2021-12-29 20:32:00|205759|205609|205754.9|205604.9|205761|205611|205754.9|205604.9|13
1640809930000|2021-12-29 20:32:10|205755|205605|205687.6|205537.6|205755|205605|205686.5|205536.5|28
1640809940000|2021-12-29 20:32:20|205690|205540|205705.4|205555.4|205712.6|205562.6|205687.6|205537.6|25
1640809950000|2021-12-29 20:32:30|205705.8|205555.8|205708.7|205558.7|205709.7|205559.7|205704.4|205554.4|23
1640809960000|2021-12-29 20:32:40|205707.8|205557.8|205719.4|205569.4|205725.4|205575.4|205704.1|205554.1|23
1640809970000|2021-12-29 20:32:50|205723.5|205573.5|205706.1|205556.1|205723.5|205573.5|205703.5|205553.5|27
1640809980000|2021-12-29 20:33:00|205705.8|205555.8|205699.8|205549.8|205707.2|205557.2|205691.6|205541.6|25
1640809990000|2021-12-29 20:33:10|205700.3|205550.3|205681.3|205531.3|205700.3|205550.3|205677.4|205527.4|27
1640810000000|2021-12-29 20:33:20|205681.8|205531.8|205681.4|205531.4|205682.3|205532.3|205680.7|205530.7|13
1640810010000|2021-12-29 20:33:30|205681.8|205531.8|205690.7|205540.7|205693.9|205543.9|205681.5|205531.5|13
1640810020000|2021-12-29 20:33:40|205687.8|205537.8|205683.2|205533.2|205687.8|205537.8|205683|205533|15
1640810030000|2021-12-29 20:33:50|205682.9|205532.9|205687.3|205537.3|205688.9|205538.9|205682.9|205532.9|12
1640810040000|2021-12-29 20:34:00|205688|205538|205678.4|205528.4|205688.2|205538.2|205675.8|205525.8|21
1640810050000|2021-12-29 20:34:10|205678.3|205528.3|205660.7|205510.7|205678.3|205528.3|205658.1|205508.1|26
1640810060000|2021-12-29 20:34:20|205660.8|205510.8|205664.9|205514.9|205664.9|205514.9|205660.4|205510.4|11
1640810070000|2021-12-29 20:34:30|205663.8|205513.8|205664.3|205514.3|205664.3|205514.3|205661.6|205511.6|11
1640810080000|2021-12-29 20:34:40|205664.7|205514.7|205664.9|205514.9|205665.4|205515.4|205662.1|205512.1|18
1640810090000|2021-12-29 20:34:50|205663.8|205513.8|205663.8|205513.8|205666.7|205516.7|205663.6|205513.6|11
1640810100000|2021-12-29 20:35:00|205664.4|205514.4|205666.4|205516.4|205692.7|205542.7|205663.6|205513.6|18
1640810110000|2021-12-29 20:35:10|205668.9|205518.9|205670.3|205520.3|205677.2|205527.2|205668.9|205518.9|25
1640810120000|2021-12-29 20:35:20|205672.8|205522.8|205684.3|205534.3|205684.3|205534.3|205671.9|205521.9|20
1640810130000|2021-12-29 20:35:30|205684.6|205534.6|205683.1|205533.1|205685.2|205535.2|205676.1|205526.1|26
1640810140000|2021-12-29 20:35:40|205682.8|205532.8|205692|205542|205693.9|205543.9|205682.4|205532.4|24
1640810150000|2021-12-29 20:35:50|205692.4|205542.4|205695.5|205545.5|205697.6|205547.6|205692.4|205542.4|29
1640810160000|2021-12-29 20:36:00|205695.1|205545.1|205700.9|205550.9|205706.7|205556.7|205693.7|205543.7|29
1640810170000|2021-12-29 20:36:10|205700|205550|205700.6|205550.6|205702.4|205552.4|205698.2|205548.2|13
1640810180000|2021-12-29 20:36:20|205701.3|205551.3|205707.3|205557.3|205709.2|205559.2|205701.3|205551.3|23
1640810190000|2021-12-29 20:36:30|205706.9|205556.9|205711.6|205561.6|205713.9|205563.9|205704.6|205554.6|17
1640810200000|2021-12-29 20:36:40|205711.3|205561.3|205748.5|205598.5|205751.5|205601.5|205711.3|205561.3|31
1640810210000|2021-12-29 20:36:50|205748.8|205598.8|205750.6|205600.6|205751.5|205601.5|205745.7|205595.7|21
1640810220000|2021-12-29 20:37:00|205748.3|205598.3|205750.8|205600.8|205756.2|205606.2|205746.2|205596.2|17
1640810230000|2021-12-29 20:37:10|205751.3|205601.3|205740.7|205590.7|205754.1|205604.1|205732.6|205582.6|19
1640810240000|2021-12-29 20:37:20|205740.9|205590.9|205746.6|205596.6|205747.8|205597.8|205740|205590|28
1640810250000|2021-12-29 20:37:30|205747.4|205597.4|205744.1|205594.1|205756.3|205606.3|205744.1|205594.1|23
1640810260000|2021-12-29 20:37:40|205742.6|205592.6|205751.7|205601.7|205757.3|205607.3|205741.2|205591.2|11
1640810270000|2021-12-29 20:37:50|205749.5|205599.5|205753.5|205603.5|205754.4|205604.4|205749.5|205599.5|14
1640810280000|2021-12-29 20:38:00|205753.7|205603.7|205752.8|205602.8|205755.5|205605.5|205751.5|205601.5|12
1640810290000|2021-12-29 20:38:10|205751.6|205601.6|205754.2|205604.2|205755.5|205605.5|205751.6|205601.6|14
1640810300000|2021-12-29 20:38:20|205755.3|205605.3|205754.3|205604.3|205760.5|205610.5|205752|205602|9
1640810310000|2021-12-29 20:38:30|205752|205602|205754.1|205604.1|205757.4|205607.4|205749.6|205599.6|19
1640810320000|2021-12-29 20:38:40|205755|205605|205784.1|205634.1|205788.2|205638.2|205754.7|205604.7|20
1640810330000|2021-12-29 20:38:50|205787|205637|205774.3|205624.3|205788.5|205638.5|205766.4|205616.4|25
1640810340000|2021-12-29 20:39:00|205765|205615|205734.1|205584.1|205765|205615|205731.2|205581.2|19
1640810350000|2021-12-29 20:39:10|205735|205585|205751.2|205601.2|205753.5|205603.5|205733.7|205583.7|25
1640810360000|2021-12-29 20:39:20|205751.3|205601.3|205753.6|205603.6|205753.7|205603.7|205748.4|205598.4|18
1640810370000|2021-12-29 20:39:30|205752.5|205602.5|205751.3|205601.3|205752.5|205602.5|205748.6|205598.6|15
1640810380000|2021-12-29 20:39:40|205751.4|205601.4|205747|205597|205751.4|205601.4|205736.8|205586.8|22
1640810390000|2021-12-29 20:39:50|205747.7|205597.7|205745|205595|205762.3|205612.3|205736.1|205586.1|27
1640810400000|2021-12-29 20:40:00|205739.2|205589.2|205750.8|205600.8|205755.7|205605.7|205738.1|205588.1|22
1640810410000|2021-12-29 20:40:10|205753.8|205603.8|205751.9|205601.9|205754.6|205604.6|205750.6|205600.6|17
1640810420000|2021-12-29 20:40:20|205749.7|205599.7|205743.7|205593.7|205752.7|205602.7|205732|205582|20
1640810430000|2021-12-29 20:40:30|205738.1|205588.1|205741.2|205591.2|205745.7|205595.7|205736.9|205586.9|18
1640810440000|2021-12-29 20:40:40|205742.8|205592.8|205741|205591|205744.3|205594.3|205738.9|205588.9|21
1640810450000|2021-12-29 20:40:50|205740.1|205590.1|205739.7|205589.7|205743.4|205593.4|205739.7|205589.7|13
1640810460000|2021-12-29 20:41:00|205740.4|205590.4|205742.3|205592.3|205749.7|205599.7|205737.9|205587.9|16
1640810470000|2021-12-29 20:41:10|205742.6|205592.6|205736.8|205586.8|205747.3|205597.3|205736.8|205586.8|16
1640810480000|2021-12-29 20:41:20|205736.7|205586.7|205742.6|205592.6|205745.1|205595.1|205736.7|205586.7|14
1640810490000|2021-12-29 20:41:30|205738|205588|205739.4|205589.4|205744.1|205594.1|205737.4|205587.4|21
1640810500000|2021-12-29 20:41:40|205741.1|205591.1|205743|205593|205743|205593|205739.9|205589.9|16
1640810510000|2021-12-29 20:41:50|205742.5|205592.5|205742.3|205592.3|205747.9|205597.9|205739.2|205589.2|18
1640810520000|2021-12-29 20:42:00|205748.8|205598.8|205746.4|205596.4|205752|205602|205740.4|205590.4|21
1640810530000|2021-12-29 20:42:10|205747|205597|205746.7|205596.7|205748.3|205598.3|205744.2|205594.2|15
1640810540000|2021-12-29 20:42:20|205745|205595|205745.9|205595.9|205747|205597|205745|205595|10
1640810550000|2021-12-29 20:42:30|205747.5|205597.5|205750.6|205600.6|205755.6|205605.6|205745.1|205595.1|16
1640810560000|2021-12-29 20:42:40|205754.1|205604.1|205753.9|205603.9|205756.4|205606.4|205750.1|205600.1|19
1640810570000|2021-12-29 20:42:50|205753.1|205603.1|205751.2|205601.2|205754|205604|205750.2|205600.2|13
1640810580000|2021-12-29 20:43:00|205751.9|205601.9|205751.5|205601.5|205752.2|205602.2|205750|205600|9
1640810590000|2021-12-29 20:43:10|205750.8|205600.8|205761|205611|205764|205614|205746.2|205596.2|19
1640810600000|2021-12-29 20:43:20|205760.9|205610.9|205748.7|205598.7|205766.9|205616.9|205748.7|205598.7|12
1640810610000|2021-12-29 20:43:30|205749|205599|205756.9|205606.9|205757.7|205607.7|205749|205599|23
1640810620000|2021-12-29 20:43:40|205755.5|205605.5|205760.2|205610.2|205769.6|205619.6|205752.1|205602.1|25
1640810630000|2021-12-29 20:43:50|205759.8|205609.8|205787.6|205637.6|205787.6|205637.6|205751.9|205601.9|23
1640810640000|2021-12-29 20:44:00|205787.7|205637.7|205781.7|205631.7|205789.5|205639.5|205778.1|205628.1|23
1640810650000|2021-12-29 20:44:10|205781.3|205631.3|205781.4|205631.4|205787.9|205637.9|205775.7|205625.7|30
1640810660000|2021-12-29 20:44:20|205782.9|205632.9|205761|205611|205783.4|205633.4|205759.5|205609.5|24
1640810670000|2021-12-29 20:44:30|205760.6|205610.6|205774.7|205624.7|205774.7|205624.7|205760.6|205610.6|16
1640810680000|2021-12-29 20:44:40|205768.7|205618.7|205768.6|205618.6|205775.7|205625.7|205764.7|205614.7|18
1640810690000|2021-12-29 20:44:50|205769.6|205619.6|205768.9|205618.9|205770.3|205620.3|205766.2|205616.2|17
1640810700000|2021-12-29 20:45:00|205769.2|205619.2|205769.4|205619.4|205770.1|205620.1|205766.6|205616.6|17
1640810710000|2021-12-29 20:45:10|205771|205621|205769.7|205619.7|205771.5|205621.5|205768.8|205618.8|14
1640810720000|2021-12-29 20:45:20|205770.2|205620.2|205769.2|205619.2|205775.1|205625.1|205766.7|205616.7|20
1640810730000|2021-12-29 20:45:30|205770.4|205620.4|205772.5|205622.5|205773.8|205623.8|205765.1|205615.1|24
1640810740000|2021-12-29 20:45:40|205775.3|205625.3|205758|205608|205775.6|205625.6|205758|205608|27
1640810750000|2021-12-29 20:45:50|205754.3|205604.3|205767.8|205617.8|205767.8|205617.8|205754.3|205604.3|22
1640810760000|2021-12-29 20:46:00|205768.9|205618.9|205771.2|205621.2|205774.6|205624.6|205768.9|205618.9|18
1640810770000|2021-12-29 20:46:10|205773.5|205623.5|205772.1|205622.1|205773.5|205623.5|205770.5|205620.5|14
1640810780000|2021-12-29 20:46:20|205772.2|205622.2|205771.3|205621.3|205772.4|205622.4|205770.3|205620.3|12
1640810790000|2021-12-29 20:46:30|205770.9|205620.9|205762.4|205612.4|205771.2|205621.2|205757.6|205607.6|25
1640810800000|2021-12-29 20:46:40|205764|205614|205760.6|205610.6|205769.2|205619.2|205760.6|205610.6|20
1640810810000|2021-12-29 20:46:50|205762.2|205612.2|205761.6|205611.6|205765.8|205615.8|205753.2|205603.2|21
1640810820000|2021-12-29 20:47:00|205760|205610|205757.6|205607.6|205760|205610|205755.8|205605.8|21
1640810830000|2021-12-29 20:47:10|205758.6|205608.6|205756.9|205606.9|205762.4|205612.4|205752.6|205602.6|28
1640810840000|2021-12-29 20:47:20|205758.6|205608.6|205760.6|205610.6|205760.6|205610.6|205756.1|205606.1|18
1640810850000|2021-12-29 20:47:30|205759.4|205609.4|205756.4|205606.4|205762.3|205612.3|205756.1|205606.1|18
1640810860000|2021-12-29 20:47:40|205754.9|205604.9|205753.7|205603.7|205758.5|205608.5|205751.5|205601.5|22
1640810870000|2021-12-29 20:47:50|205752.5|205602.5|205755.1|205605.1|205757.4|205607.4|205752.2|205602.2|13
1640810880000|2021-12-29 20:48:00|205756|205606|205713.9|205563.9|205756|205606|205710.1|205560.1|24
1640810890000|2021-12-29 20:48:10|205712.1|205562.1|205694.5|205544.5|205713.3|205563.3|205690|205540|27
1640810900000|2021-12-29 20:48:20|205695.4|205545.4|205699.4|205549.4|205699.4|205549.4|205695|205545|26
1640810910000|2021-12-29 20:48:30|205698.9|205548.9|205698.8|205548.8|205698.9|205548.9|205696.7|205546.7|18
1640810920000|2021-12-29 20:48:40|205699.3|205549.3|205700.7|205550.7|205700.7|205550.7|205698.4|205548.4|13
1640810930000|2021-12-29 20:48:50|205699.7|205549.7|205703.3|205553.3|205703.3|205553.3|205699.6|205549.6|20
1640810940000|2021-12-29 20:49:00|205702.6|205552.6|205703.1|205553.1|205703.1|205553.1|205700.8|205550.8|17
1640810950000|2021-12-29 20:49:10|205703.3|205553.3|205711.1|205561.1|205711.1|205561.1|205701.8|205551.8|23
1640810960000|2021-12-29 20:49:20|205712.6|205562.6|205706.7|205556.7|205715.7|205565.7|205703.9|205553.9|20
1640810970000|2021-12-29 20:49:30|205706|205556|205708.3|205558.3|205711.8|205561.8|205704|205554|18
1640810980000|2021-12-29 20:49:40|205708.2|205558.2|205709.3|205559.3|205711.8|205561.8|205705|205555|21
1640810990000|2021-12-29 20:49:50|205708.2|205558.2|205708.6|205558.6|205715.1|205565.1|205705.5|205555.5|25
1640811000000|2021-12-29 20:50:00|205707.2|205557.2|205708|205558|205714.5|205564.5|205697.2|205547.2|35
1640811010000|2021-12-29 20:50:10|205708.5|205558.5|205708.9|205558.9|205710.9|205560.9|205706.1|205556.1|24
1640811020000|2021-12-29 20:50:20|205709.1|205559.1|205710.5|205560.5|205711.4|205561.4|205708.4|205558.4|14
1640811030000|2021-12-29 20:50:30|205712|205562|205705.4|205555.4|205712.4|205562.4|205704.3|205554.3|18
1640811040000|2021-12-29 20:50:40|205705.3|205555.3|205707.1|205557.1|205712.4|205562.4|205705.3|205555.3|13
1640811050000|2021-12-29 20:50:50|205707.2|205557.2|205707.8|205557.8|205710.6|205560.6|205707.2|205557.2|13
1640811060000|2021-12-29 20:51:00|205707.6|205557.6|205707.7|205557.7|205710.7|205560.7|205706.5|205556.5|15
1640811070000|2021-12-29 20:51:10|205708.5|205558.5|205705.4|205555.4|205710.9|205560.9|205704.7|205554.7|16
1640811080000|2021-12-29 20:51:20|205706.2|205556.2|205708.6|205558.6|205716|205566|205704.9|205554.9|19
1640811090000|2021-12-29 20:51:30|205713.7|205563.7|205715|205565|205716.9|205566.9|205708.6|205558.6|25
1640811100000|2021-12-29 20:51:40|205716.5|205566.5|205712.1|205562.1|205725.5|205575.5|205712.1|205562.1|27
1640811110000|2021-12-29 20:51:50|205714.3|205564.3|205719.3|205569.3|205727.1|205577.1|205714.3|205564.3|25
1640811120000|2021-12-29 20:52:00|205719.6|205569.6|205729|205579|205731.9|205581.9|205719.6|205569.6|29
1640811130000|2021-12-29 20:52:10|205728.1|205578.1|205728.7|205578.7|205730.8|205580.8|205726.3|205576.3|17
1640811140000|2021-12-29 20:52:20|205730.2|205580.2|205729.9|205579.9|205731.3|205581.3|205721.9|205571.9|17
1640811150000|2021-12-29 20:52:30|205724|205574|205729.8|205579.8|205732.3|205582.3|205724|205574|19
1640811160000|2021-12-29 20:52:40|205730.7|205580.7|205728.6|205578.6|205730.7|205580.7|205726.8|205576.8|13
1640811170000|2021-12-29 20:52:50|205729.2|205579.2|205731.5|205581.5|205735.4|205585.4|205725.5|205575.5|18
1640811180000|2021-12-29 20:53:00|205727.7|205577.7|205723.4|205573.4|205727.7|205577.7|205718.1|205568.1|22
1640811190000|2021-12-29 20:53:10|205721.4|205571.4|205718|205568|205726.8|205576.8|205716.3|205566.3|24
1640811200000|2021-12-29 20:53:20|205718.3|205568.3|205723.5|205573.5|205730.9|205580.9|205717|205567|28
1640811210000|2021-12-29 20:53:30|205718.8|205568.8|205729.5|205579.5|205729.5|205579.5|205718.8|205568.8|15
1640811220000|2021-12-29 20:53:40|205726.8|205576.8|205726.3|205576.3|205729.5|205579.5|205724.7|205574.7|18
1640811230000|2021-12-29 20:53:50|205728.3|205578.3|205727.8|205577.8|205728.4|205578.4|205726.3|205576.3|19
1640811240000|2021-12-29 20:54:00|205720.6|205570.6|205719.8|205569.8|205725.6|205575.6|205718.2|205568.2|25
1640811250000|2021-12-29 20:54:10|205717.4|205567.4|205715.9|205565.9|205720.5|205570.5|205715.3|205565.3|21
1640811260000|2021-12-29 20:54:20|205716.8|205566.8|205716.7|205566.7|205718.8|205568.8|205715.3|205565.3|21
1640811270000|2021-12-29 20:54:30|205717.1|205567.1|205716.4|205566.4|205717.4|205567.4|205716.2|205566.2|20
1640811280000|2021-12-29 20:54:40|205716.8|205566.8|205724.9|205574.9|205726.3|205576.3|205716|205566|27
1640811290000|2021-12-29 20:54:50|205724|205574|205725.5|205575.5|205728.9|205578.9|205723.9|205573.9|13
1640811300000|2021-12-29 20:55:00|205724.5|205574.5|205730.8|205580.8|205730.8|205580.8|205722.9|205572.9|23
1640811310000|2021-12-29 20:55:10|205732.8|205582.8|205722.4|205572.4|205732.8|205582.8|205720.9|205570.9|23
1640811320000|2021-12-29 20:55:20|205725.4|205575.4|205725.6|205575.6|205725.6|205575.6|205714.3|205564.3|29
1640811330000|2021-12-29 20:55:30|205725.5|205575.5|205721.6|205571.6|205727.8|205577.8|205720.9|205570.9|25
1640811340000|2021-12-29 20:55:40|205720.7|205570.7|205715.7|205565.7|205721.4|205571.4|205712.9|205562.9|19
1640811350000|2021-12-29 20:55:50|205714.8|205564.8|205718.9|205568.9|205718.9|205568.9|205714.1|205564.1|11
1640811360000|2021-12-29 20:56:00|205720.4|205570.4|205722.8|205572.8|205723.7|205573.7|205717.7|205567.7|23
1640811370000|2021-12-29 20:56:10|205723.6|205573.6|205720.8|205570.8|205723.6|205573.6|205719.5|205569.5|21
1640811380000|2021-12-29 20:56:20|205720.6|205570.6|205727.1|205577.1|205727.1|205577.1|205720.6|205570.6|21
1640811390000|2021-12-29 20:56:30|205724.8|205574.8|205746.9|205596.9|205752|205602|205724.8|205574.8|24
1640811400000|2021-12-29 20:56:40|205749.7|205599.7|205752.4|205602.4|205752.9|205602.9|205746.9|205596.9|25
1640811410000|2021-12-29 20:56:50|205753|205603|205754.8|205604.8|205755|205605|205742.3|205592.3|29
1640811420000|2021-12-29 20:57:00|205754.5|205604.5|205759|205609|205766.7|205616.7|205754.5|205604.5|25
1640811430000|2021-12-29 20:57:10|205759.1|205609.1|205749.3|205599.3|205759.9|205609.9|205748.4|205598.4|25
1640811440000|2021-12-29 20:57:20|205748.2|205598.2|205759.3|205609.3|205762.9|205612.9|205733.5|205583.5|29
1640811450000|2021-12-29 20:57:30|205761.6|205611.6|205776.8|205626.8|205776.8|205626.8|205758.5|205608.5|31
1640811460000|2021-12-29 20:57:40|205774.7|205624.7|205777.7|205627.7|205778.3|205628.3|205773.6|205623.6|21
1640811470000|2021-12-29 20:57:50|205785.3|205635.3|205798.8|205648.8|205798.8|205648.8|205785.3|205635.3|27
1640811480000|2021-12-29 20:58:00|205797|205647|205816.2|205666.2|205819.1|205669.1|205797|205647|31
1640811490000|2021-12-29 20:58:10|205819.9|205669.9|205817.3|205667.3|205821.5|205671.5|205814.5|205664.5|22
1640811500000|2021-12-29 20:58:20|205842.1|205692.1|205857.3|205707.3|205859.7|205709.7|205842.1|205692.1|29
1640811510000|2021-12-29 20:58:30|205859.5|205709.5|205860|205710|205861.6|205711.6|205853.3|205703.3|24
1640811520000|2021-12-29 20:58:40|205860.5|205710.5|205859.8|205709.8|205860.5|205710.5|205855.7|205705.7|21
1640811530000|2021-12-29 20:58:50|205859|205709|205810|205660|205859|205709|205810|205660|26
1640811540000|2021-12-29 20:59:00|205809.2|205659.2|205800.2|205650.2|205812.3|205662.3|205796.3|205646.3|35
1640811550000|2021-12-29 20:59:10|205799.1|205649.1|205802.3|205652.3|205805.6|205655.6|205798.7|205648.7|34
1640811560000|2021-12-29 20:59:20|205801.8|205651.8|205806|205656|205808.6|205658.6|205800.7|205650.7|32
1640811570000|2021-12-29 20:59:30|205807.3|205657.3|205806.8|205656.8|205807.3|205657.3|205802.8|205652.8|19
1640811580000|2021-12-29 20:59:40|205807|205657|205807.8|205657.8|205809.3|205659.3|205805.4|205655.4|22
1640811590000|2021-12-29 20:59:50|205809.2|205659.2|205805.7|205655.7|205809.2|205659.2|205805.4|205655.4|28
1640811600000|2021-12-29 21:00:00|205805.6|205655.6|205806.2|205656.2|205810.1|205660.1|205805.5|205655.5|32
1640811610000|2021-12-29 21:00:10|205806.5|205656.5|205842.1|205692.1|205847.9|205697.9|205806.5|205656.5|35
1640811620000|2021-12-29 21:00:20|205841.7|205691.7|205845|205695|205845|205695|205839.4|205689.4|25
1640811630000|2021-12-29 21:00:30|205843.9|205693.9|205841.9|205691.9|205844.3|205694.3|205840.2|205690.2|21
1640811640000|2021-12-29 21:00:40|205841.3|205691.3|205843.4|205693.4|205844|205694|205839.5|205689.5|24
1640811650000|2021-12-29 21:00:50|205842.7|205692.7|205839.4|205689.4|205846.3|205696.3|205837|205687|30
1640811660000|2021-12-29 21:01:00|205839.1|205689.1|205815.5|205665.5|205840.9|205690.9|205813.9|205663.9|31
1640811670000|2021-12-29 21:01:10|205815.7|205665.7|205818.6|205668.6|205818.7|205668.7|205810.8|205660.8|30
1640811680000|2021-12-29 21:01:20|205818.1|205668.1|205818.1|205668.1|205819.9|205669.9|205817.1|205667.1|27
1640811690000|2021-12-29 21:01:30|205817.9|205667.9|205817.9|205667.9|205818.5|205668.5|205817.4|205667.4|17
1640811700000|2021-12-29 21:01:40|205818|205668|205822.3|205672.3|205823.9|205673.9|205817.4|205667.4|16
1640811710000|2021-12-29 21:01:50|205822.2|205672.2|205817.3|205667.3|205822.2|205672.2|205814.9|205664.9|25
1640811720000|2021-12-29 21:02:00|205816.7|205666.7|205829.8|205679.8|205831.9|205681.9|205816.7|205666.7|28
1640811730000|2021-12-29 21:02:10|205829.5|205679.5|205825.8|205675.8|205830.7|205680.7|205823.9|205673.9|37
1640811740000|2021-12-29 21:02:20|205825.5|205675.5|205825.3|205675.3|205831.1|205681.1|205822.2|205672.2|36
1640811750000|2021-12-29 21:02:30|205828.3|205678.3|205826.1|205676.1|205828.3|205678.3|205825.3|205675.3|17
1640811760000|2021-12-29 21:02:40|205825.4|205675.4|205825.9|205675.9|205826.3|205676.3|205825.2|205675.2|10
1640811770000|2021-12-29 21:02:50|205825|205675|205825.1|205675.1|205826.3|205676.3|205824.8|205674.8|11
1640811780000|2021-12-29 21:03:00|205825.2|205675.2|205820.3|205670.3|205825.5|205675.5|205817.2|205667.2|25
1640811790000|2021-12-29 21:03:10|205818.2|205668.2|205818.5|205668.5|205821.2|205671.2|205817.9|205667.9|14
1640811800000|2021-12-29 21:03:20|205820.1|205670.1|205820.3|205670.3|205821.4|205671.4|205819.3|205669.3|16
1640811810000|2021-12-29 21:03:30|205820.5|205670.5|205839.4|205689.4|205842.4|205692.4|205820|205670|21
1640811820000|2021-12-29 21:03:40|205839.2|205689.2|205841.3|205691.3|205847.1|205697.1|205838.4|205688.4|30
1640811830000|2021-12-29 21:03:50|205841.7|205691.7|205841.9|205691.9|205841.9|205691.9|205841.2|205691.2|18
1640811840000|2021-12-29 21:04:00|205842.4|205692.4|205844|205694|205844.3|205694.3|205841.9|205691.9|13
1640811850000|2021-12-29 21:04:10|205843.7|205693.7|205843.6|205693.6|205843.9|205693.9|205843.4|205693.4|9
1640811860000|2021-12-29 21:04:20|205843.1|205693.1|205846.8|205696.8|205857.7|205707.7|205843.1|205693.1|16
1640811870000|2021-12-29 21:04:30|205846.2|205696.2|205849.7|205699.7|205852.3|205702.3|205846.2|205696.2|19
1640811880000|2021-12-29 21:04:40|205850|205700|205851.6|205701.6|205852.2|205702.2|205850|205700|14
1640811890000|2021-12-29 21:04:50|205852.1|205702.1|205851|205701|205852.1|205702.1|205849.3|205699.3|13
1640811900000|2021-12-29 21:05:00|205851.2|205701.2|205858.1|205708.1|205858.1|205708.1|205849.6|205699.6|21
1640811910000|2021-12-29 21:05:10|205858|205708|205856.6|205706.6|205858.5|205708.5|205854|205704|22
1640811920000|2021-12-29 21:05:20|205857.7|205707.7|205858|205708|205861.8|205711.8|205857.4|205707.4|24
1640811930000|2021-12-29 21:05:30|205858.7|205708.7|205871.6|205721.6|205875.2|205725.2|205858.6|205708.6|29
1640811940000|2021-12-29 21:05:40|205871.9|205721.9|205871.4|205721.4|205873.6|205723.6|205869|205719|24
1640811950000|2021-12-29 21:05:50|205871.3|205721.3|205872.4|205722.4|205874.8|205724.8|205871|205721|23
1640811960000|2021-12-29 21:06:00|205872.1|205722.1|205856|205706|205872.1|205722.1|205853.3|205703.3|29
1640811970000|2021-12-29 21:06:10|205855.7|205705.7|205853.3|205703.3|205856.5|205706.5|205848.3|205698.3|20
1640811980000|2021-12-29 21:06:20|205854.8|205704.8|205856.4|205706.4|205856.9|205706.9|205853.9|205703.9|18
1640811990000|2021-12-29 21:06:30|205856.9|205706.9|205854.8|205704.8|205857.2|205707.2|205854.2|205704.2|17
1640812000000|2021-12-29 21:06:40|205853.7|205703.7|205854.2|205704.2|205854.6|205704.6|205853.4|205703.4|13
1640812010000|2021-12-29 21:06:50|205854.8|205704.8|205854.9|205704.9|205856.3|205706.3|205854.7|205704.7|10
1640812020000|2021-12-29 21:07:00|205855.2|205705.2|205855.5|205705.5|205858|205708|205836.8|205686.8|18
1640812030000|2021-12-29 21:07:10|205855.6|205705.6|205856.8|205706.8|205859|205709|205855.6|205705.6|17
1640812040000|2021-12-29 21:07:20|205857.7|205707.7|205855.8|205705.8|205858.2|205708.2|205854.6|205704.6|8
1640812050000|2021-12-29 21:07:30|205856|205706|205856.7|205706.7|205856.7|205706.7|205854.6|205704.6|8
1640812060000|2021-12-29 21:07:40|205857.4|205707.4|205857.6|205707.6|205857.6|205707.6|205855.5|205705.5|8
1640812070000|2021-12-29 21:07:50|205857.7|205707.7|205856.6|205706.6|205858|205708|205855.1|205705.1|15
1640812080000|2021-12-29 21:08:00|205856.3|205706.3|205856.7|205706.7|205856.7|205706.7|205854.8|205704.8|12
1640812090000|2021-12-29 21:08:10|205857.1|205707.1|205856.7|205706.7|205857.5|205707.5|205856|205706|23
1640812100000|2021-12-29 21:08:20|205856.5|205706.5|205856.2|205706.2|205857.3|205707.3|205856.2|205706.2|10
1640812110000|2021-12-29 21:08:30|205856.5|205706.5|205920.9|205770.9|205921|205771|205856.4|205706.4|19
1640812120000|2021-12-29 21:08:40|205916.1|205766.1|205958.6|205808.6|205963.7|205813.7|205916.1|205766.1|40
1640812130000|2021-12-29 21:08:50|205960.2|205810.2|205984.2|205834.2|205986|205836|205958|205808|33
1640812140000|2021-12-29 21:09:00|205973.8|205823.8|205967.4|205817.4|205988.1|205838.1|205937.1|205787.1|38
1640812150000|2021-12-29 21:09:10|205968.8|205818.8|205992.7|205842.7|205997.5|205847.5|205965.2|205815.2|31
1640812160000|2021-12-29 21:09:20|205992.6|205842.6|205987.8|205837.8|205992.6|205842.6|205982.8|205832.8|24
1640812170000|2021-12-29 21:09:30|205987.3|205837.3|205971.7|205821.7|205987.7|205837.7|205951|205801|31
1640812180000|2021-12-29 21:09:40|205971.8|205821.8|205981.2|205831.2|205985.4|205835.4|205968.6|205818.6|25
1640812190000|2021-12-29 21:09:50|205979.4|205829.4|205963.2|205813.2|205984.2|205834.2|205963.2|205813.2|15
1640812200000|2021-12-29 21:10:00|205960.4|205810.4|205964.1|205814.1|205974.2|205824.2|205960.4|205810.4|25
1640812210000|2021-12-29 21:10:10|205965.6|205815.6|205962.2|205812.2|205987.6|205837.6|205953.1|205803.1|29
1640812220000|2021-12-29 21:10:20|205961.8|205811.8|205852.9|205702.9|205964.6|205814.6|205846.7|205696.7|32
1640812230000|2021-12-29 21:10:30|205852.8|205702.8|205851.1|205701.1|205856.3|205706.3|205841.6|205691.6|34
1640812240000|2021-12-29 21:10:40|205851.2|205701.2|205858.6|205708.6|205858.6|205708.6|205851.1|205701.1|26
1640812250000|2021-12-29 21:10:50|205858.4|205708.4|205855.6|205705.6|205858.8|205708.8|205855.4|205705.4|15
1640812260000|2021-12-29 21:11:00|205856.8|205706.8|205854.8|205704.8|205856.8|205706.8|205853.3|205703.3|18
1640812270000|2021-12-29 21:11:10|205855.2|205705.2|205847.8|205697.8|205862.9|205712.9|205844.3|205694.3|23
1640812280000|2021-12-29 21:11:20|205847.7|205697.7|205844.1|205694.1|205848.7|205698.7|205842.7|205692.7|22
1640812290000|2021-12-29 21:11:30|205842.4|205692.4|205844.5|205694.5|205850.3|205700.3|205838.1|205688.1|9
1640812300000|2021-12-29 21:11:40|205835.5|205685.5|205841.1|205691.1|205844.5|205694.5|205835.5|205685.5|10
1640812310000|2021-12-29 21:11:50|205840.6|205690.6|205851.9|205701.9|205851.9|205701.9|205838.6|205688.6|13
1640812320000|2021-12-29 21:12:00|205853.2|205703.2|205885.6|205735.6|205896.1|205746.1|205850.4|205700.4|23
1640812330000|2021-12-29 21:12:10|205887.7|205737.7|205886.7|205736.7|205903.5|205753.5|205886.6|205736.6|11
1640812340000|2021-12-29 21:12:20|205886.3|205736.3|205889.8|205739.8|205900.4|205750.4|205886.3|205736.3|11
1640812350000|2021-12-29 21:12:30|205891.7|205741.7|205896.4|205746.4|205902.4|205752.4|205890|205740|14
1640812360000|2021-12-29 21:12:40|205895.2|205745.2|205894.2|205744.2|205907.6|205757.6|205889.9|205739.9|19
1640812370000|2021-12-29 21:12:50|205901.3|205751.3|205868.5|205718.5|205901.3|205751.3|205868.5|205718.5|20
1640812380000|2021-12-29 21:13:00|205880.3|205730.3|205890.1|205740.1|205891.1|205741.1|205875.2|205725.2|27
1640812390000|2021-12-29 21:13:10|205892.3|205742.3|205886|205736|205895.6|205745.6|205884.9|205734.9|19
1640812400000|2021-12-29 21:13:20|205886.5|205736.5|205876.2|205726.2|205899.7|205749.7|205875.7|205725.7|18
1640812410000|2021-12-29 21:13:30|205873|205723|205890.7|205740.7|205890.7|205740.7|205873|205723|23
1640812420000|2021-12-29 21:13:40|205890|205740|205862.2|205712.2|205901.1|205751.1|205851.1|205701.1|19
1640812430000|2021-12-29 21:13:50|205861.6|205711.6|205857.6|205707.6|205861.6|205711.6|205854.8|205704.8|14
1640812440000|2021-12-29 21:14:00|205854.7|205704.7|205855.8|205705.8|205858.7|205708.7|205854.7|205704.7|17
1640812450000|2021-12-29 21:14:10|205855.7|205705.7|205856.9|205706.9|205856.9|205706.9|205849.6|205699.6|19
1640812460000|2021-12-29 21:14:20|205855.9|205705.9|205855.5|205705.5|205858.9|205708.9|205853.8|205703.8|14
1640812470000|2021-12-29 21:14:30|205855.3|205705.3|205855.7|205705.7|205856|205706|205852.9|205702.9|12
1640812480000|2021-12-29 21:14:40|205854.9|205704.9|205855.4|205705.4|205858|205708|205851|205701|10
1640812490000|2021-12-29 21:14:50|205854|205704|205854.4|205704.4|205855.7|205705.7|205852|205702|17
1640812500000|2021-12-29 21:15:00|205853.8|205703.8|205857.8|205707.8|205858.9|205708.9|205851.2|205701.2|16
1640812510000|2021-12-29 21:15:10|205857|205707|205856.1|205706.1|205859.3|205709.3|205854.2|205704.2|14
1640812520000|2021-12-29 21:15:20|205854.7|205704.7|205855.9|205705.9|205856.2|205706.2|205852.7|205702.7|10
1640812530000|2021-12-29 21:15:30|205856.9|205706.9|205858.1|205708.1|205858.4|205708.4|205851.6|205701.6|13
1640812540000|2021-12-29 21:15:40|205855.5|205705.5|205848.9|205698.9|205855.5|205705.5|205843.5|205693.5|23
1640812550000|2021-12-29 21:15:50|205853.8|205703.8|205850.8|205700.8|205860|205710|205849.2|205699.2|13
1640812560000|2021-12-29 21:16:00|205851|205701|205850|205700|205851.3|205701.3|205849.3|205699.3|11
1640812570000|2021-12-29 21:16:10|205851.6|205701.6|205854|205704|205856|205706|205846.6|205696.6|12
1640812580000|2021-12-29 21:16:20|205853|205703|205858.8|205708.8|205858.9|205708.9|205844.2|205694.2|10
1640812590000|2021-12-29 21:16:30|205862.6|205712.6|205845.9|205695.9|205862.7|205712.7|205844.3|205694.3|10
1640812600000|2021-12-29 21:16:40|205847.3|205697.3|205849.9|205699.9|205858.2|205708.2|205846.2|205696.2|14
1640812610000|2021-12-29 21:16:50|205849.6|205699.6|205850.6|205700.6|205858.8|205708.8|205849.6|205699.6|11
1640812620000|2021-12-29 21:17:00|205858.6|205708.6|205858.2|205708.2|205858.6|205708.6|205843.6|205693.6|13
1640812630000|2021-12-29 21:17:10|205856.9|205706.9|205853.5|205703.5|205858.1|205708.1|205852.4|205702.4|11
1640812640000|2021-12-29 21:17:20|205852.6|205702.6|205854.7|205704.7|205858.5|205708.5|205852.6|205702.6|6
1640812650000|2021-12-29 21:17:30|205853.9|205703.9|205850.8|205700.8|205866.4|205716.4|205848.1|205698.1|15
1640812660000|2021-12-29 21:17:40|205849.4|205699.4|205852.9|205702.9|205856.8|205706.8|205849.3|205699.3|12
1640812670000|2021-12-29 21:17:50|205859.9|205709.9|205856.8|205706.8|205859.9|205709.9|205856.2|205706.2|12
1640812680000|2021-12-29 21:18:00|205853.7|205703.7|205857.2|205707.2|205859|205709|205853.2|205703.2|9
1640812690000|2021-12-29 21:18:10|205854.1|205704.1|205855.8|205705.8|205857.2|205707.2|205851.1|205701.1|9
1640812700000|2021-12-29 21:18:20|205858|205708|205857|205707|205863.6|205713.6|205854.9|205704.9|10
1640812710000|2021-12-29 21:18:30|205857.3|205707.3|205857|205707|205860.2|205710.2|205857|205707|4
1640812720000|2021-12-29 21:18:40|205857.9|205707.9|205850.6|205700.6|205859.1|205709.1|205849.7|205699.7|7
1640812730000|2021-12-29 21:18:50|205851.2|205701.2|205850.8|205700.8|205853.2|205703.2|205850.8|205700.8|5
1640812740000|2021-12-29 21:19:00|205848.9|205698.9|205847|205697|205851.6|205701.6|205846.3|205696.3|9
1640812750000|2021-12-29 21:19:10|205845.7|205695.7|205849|205699|205858.1|205708.1|205845.7|205695.7|12
1640812760000|2021-12-29 21:19:20|205848.9|205698.9|205857.1|205707.1|205859.4|205709.4|205848.9|205698.9|6
1640812770000|2021-12-29 21:19:30|205855.7|205705.7|205856.2|205706.2|205859.2|205709.2|205854.7|205704.7|13
1640812780000|2021-12-29 21:19:40|205854.6|205704.6|205855.4|205705.4|205855.4|205705.4|205852.7|205702.7|8
1640812790000|2021-12-29 21:19:50|205853.6|205703.6|205858.5|205708.5|205858.5|205708.5|205853.6|205703.6|8
1640812800000|2021-12-29 21:20:00|205856.2|205706.2|205856.7|205706.7|205860|205710|205854.7|205704.7|9
1640812810000|2021-12-29 21:20:10|205856.9|205706.9|205857.6|205707.6|205864|205714|205852.5|205702.5|9
1640812820000|2021-12-29 21:20:20|205849.7|205699.7|205848.5|205698.5|205852.8|205702.8|205840.9|205690.9|22
1640812830000|2021-12-29 21:20:30|205841.8|205691.8|205844.9|205694.9|205860.6|205710.6|205841.8|205691.8|14
1640812840000|2021-12-29 21:20:40|205845.7|205695.7|205839.7|205689.7|205845.7|205695.7|205839.2|205689.2|12
1640812850000|2021-12-29 21:20:50|205841.2|205691.2|205848.9|205698.9|205849.3|205699.3|205841.2|205691.2|7
1640812860000|2021-12-29 21:21:00|205848.6|205698.6|205844.8|205694.8|205856.4|205706.4|205844.6|205694.6|8
1640812870000|2021-12-29 21:21:10|205844.9|205694.9|205853|205703|205854.1|205704.1|205842.6|205692.6|8
1640812880000|2021-12-29 21:21:20|205856.6|205706.6|205841.6|205691.6|205858.9|205708.9|205841.5|205691.5|11
1640812890000|2021-12-29 21:21:30|205840.2|205690.2|205850|205700|205852.4|205702.4|205840.2|205690.2|14
1640812900000|2021-12-29 21:21:40|205851|205701|205848.2|205698.2|205851|205701|205848.1|205698.1|7
1640812910000|2021-12-29 21:21:50|205850.2|205700.2|205848|205698|205853.4|205703.4|205844.6|205694.6|21
1640812920000|2021-12-29 21:22:00|205847.1|205697.1|205845.2|205695.2|205852.9|205702.9|205844.6|205694.6|17
1640812930000|2021-12-29 21:22:10|205845|205695|205846.3|205696.3|205847.9|205697.9|205842.9|205692.9|12
1640812940000|2021-12-29 21:22:20|205845.5|205695.5|205843.8|205693.8|205845.5|205695.5|205840.2|205690.2|7
1640812950000|2021-12-29 21:22:30|205843.5|205693.5|205843.3|205693.3|205844.1|205694.1|205840.7|205690.7|12
1640812960000|2021-12-29 21:22:40|205843.6|205693.6|205845.3|205695.3|205847.1|205697.1|205843.6|205693.6|6
1640812970000|2021-12-29 21:22:50|205843|205693|205844.8|205694.8|205844.8|205694.8|205842.4|205692.4|6
1640812980000|2021-12-29 21:23:00|205845.7|205695.7|205844.6|205694.6|205845.7|205695.7|205842.8|205692.8|6
1640812990000|2021-12-29 21:23:10|205844.5|205694.5|205845.1|205695.1|205854.7|205704.7|205844.5|205694.5|9
1640813000000|2021-12-29 21:23:20|205847.7|205697.7|205846.7|205696.7|205852.7|205702.7|205843.1|205693.1|9
1640813010000|2021-12-29 21:23:30|205851.8|205701.8|205851.7|205701.7|205851.8|205701.8|205840.4|205690.4|18
1640813020000|2021-12-29 21:23:40|205851.8|205701.8|205832.3|205682.3|205851.8|205701.8|205827.9|205677.9|23
1640813030000|2021-12-29 21:23:50|205828.8|205678.8|205830.8|205680.8|205831.3|205681.3|205825.2|205675.2|14
1640813040000|2021-12-29 21:24:00|205830.1|205680.1|205835.3|205685.3|205840.2|205690.2|205830.1|205680.1|14
1640813050000|2021-12-29 21:24:10|205834.8|205684.8|205836.1|205686.1|205838.2|205688.2|205834.8|205684.8|15
1640813060000|2021-12-29 21:24:20|205836.8|205686.8|205831.7|205681.7|205839.1|205689.1|205831.7|205681.7|11
1640813070000|2021-12-29 21:24:30|205832.7|205682.7|205832.4|205682.4|205833.3|205683.3|205831.9|205681.9|10
1640813080000|2021-12-29 21:24:40|205834.2|205684.2|205787.4|205637.4|205839.4|205689.4|205786.2|205636.2|17
1640813090000|2021-12-29 21:24:50|205788.5|205638.5|205797.5|205647.5|205799.6|205649.6|205782.8|205632.8|28
1640813100000|2021-12-29 21:25:00|205799.7|205649.7|205798|205648|205803.1|205653.1|205797|205647|21
1640813110000|2021-12-29 21:25:10|205799|205649|205802.1|205652.1|205804.7|205654.7|205797.8|205647.8|22
1640813120000|2021-12-29 21:25:20|205801.9|205651.9|205802.1|205652.1|205803.3|205653.3|205801.5|205651.5|8
1640813130000|2021-12-29 21:25:30|205801.6|205651.6|205797.7|205647.7|205801.6|205651.6|205796.5|205646.5|7
1640813140000|2021-12-29 21:25:40|205798.1|205648.1|205806.6|205656.6|205817.1|205667.1|205793.9|205643.9|14
1640813150000|2021-12-29 21:25:50|205806.4|205656.4|205808.6|205658.6|205814.7|205664.7|205803.5|205653.5|14
1640813160000|2021-12-29 21:26:00|205808.5|205658.5|205807.5|205657.5|205809.2|205659.2|205804.8|205654.8|14
1640813170000|2021-12-29 21:26:10|205808.2|205658.2|205813.5|205663.5|205815.5|205665.5|205802.6|205652.6|20
1640813180000|2021-12-29 21:26:20|205811|205661|205806.3|205656.3|205814.9|205664.9|205805.4|205655.4|28
1640813190000|2021-12-29 21:26:30|205806.4|205656.4|205812.2|205662.2|205814.7|205664.7|205806|205656|27
1640813200000|2021-12-29 21:26:40|205812.8|205662.8|205809.7|205659.7|205813.9|205663.9|205808.8|205658.8|26
1640813210000|2021-12-29 21:26:50|205812.4|205662.4|205813|205663|205814.9|205664.9|205808.6|205658.6|25
1640813220000|2021-12-29 21:27:00|205812.3|205662.3|205811.8|205661.8|205815.1|205665.1|205811.1|205661.1|27
1640813230000|2021-12-29 21:27:10|205812.3|205662.3|205810.3|205660.3|205812.6|205662.6|205810.2|205660.2|9
1640813240000|2021-12-29 21:27:20|205810.6|205660.6|205804.5|205654.5|205814.9|205664.9|205803.1|205653.1|20
1640813250000|2021-12-29 21:27:30|205808.9|205658.9|205815|205665|205823|205673|205805.9|205655.9|22
1640813260000|2021-12-29 21:27:40|205815.9|205665.9|205811.5|205661.5|205815.9|205665.9|205801.3|205651.3|22
1640813270000|2021-12-29 21:27:50|205806.3|205656.3|205806.6|205656.6|205812.5|205662.5|205805.6|205655.6|23
1640813280000|2021-12-29 21:28:00|205806.5|205656.5|205805.2|205655.2|205811.8|205661.8|205804.2|205654.2|15
1640813290000|2021-12-29 21:28:10|205805.3|205655.3|205801|205651|205805.4|205655.4|205794.1|205644.1|8
1640813300000|2021-12-29 21:28:20|205800.5|205650.5|205802.8|205652.8|205805.3|205655.3|205800.5|205650.5|10
1640813310000|2021-12-29 21:28:30|205800.7|205650.7|205801.3|205651.3|205805.3|205655.3|205800.6|205650.6|9
1640813320000|2021-12-29 21:28:40|205804.3|205654.3|205809.3|205659.3|205820.8|205670.8|205802.3|205652.3|20
1640813330000|2021-12-29 21:28:50|205812.8|205662.8|205821.5|205671.5|205825.3|205675.3|205812|205662|27
1640813340000|2021-12-29 21:29:00|205819.9|205669.9|205819.6|205669.6|205822.5|205672.5|205816.8|205666.8|21
1640813350000|2021-12-29 21:29:10|205820.6|205670.6|205808.9|205658.9|205822.5|205672.5|205807.1|205657.1|32
1640813360000|2021-12-29 21:29:20|205810.6|205660.6|205810.6|205660.6|205816.9|205666.9|205809.7|205659.7|34
1640813370000|2021-12-29 21:29:30|205811.8|205661.8|205814.7|205664.7|205814.7|205664.7|205810.6|205660.6|16
1640813380000|2021-12-29 21:29:40|205815.6|205665.6|205811.6|205661.6|205815.6|205665.6|205806.2|205656.2|24
1640813390000|2021-12-29 21:29:50|205812.2|205662.2|205812|205662|205812.2|205662.2|205806.9|205656.9|26
1640813400000|2021-12-29 21:30:00|205810.9|205660.9|205811.2|205661.2|205816.6|205666.6|205809.9|205659.9|24
1640813410000|2021-12-29 21:30:10|205811.4|205661.4|205809.5|205659.5|205814.6|205664.6|205806.2|205656.2|30
1640813420000|2021-12-29 21:30:20|205810.6|205660.6|205809.9|205659.9|205812.2|205662.2|205809.3|205659.3|16
1640813430000|2021-12-29 21:30:30|205808.4|205658.4|205804|205654|205808.9|205658.9|205801.6|205651.6|21
1640813440000|2021-12-29 21:30:40|205803.7|205653.7|205805.9|205655.9|205806.7|205656.7|205803.7|205653.7|6
1640813450000|2021-12-29 21:30:50|205804|205654|205806.1|205656.1|205807.8|205657.8|205802.5|205652.5|18
1640813460000|2021-12-29 21:31:00|205808.1|205658.1|205804.5|205654.5|205808.1|205658.1|205803.7|205653.7|8
1640813470000|2021-12-29 21:31:10|205804.2|205654.2|205802.7|205652.7|205807.2|205657.2|205802.7|205652.7|23
1640813480000|2021-12-29 21:31:20|205808.9|205658.9|205808.3|205658.3|205811|205661|205802|205652|23
1640813490000|2021-12-29 21:31:30|205808.5|205658.5|205812.2|205662.2|205815|205665|205807.7|205657.7|27
1640813500000|2021-12-29 21:31:40|205812.3|205662.3|205814.1|205664.1|205814.1|205664.1|205808.9|205658.9|23
1640813510000|2021-12-29 21:31:50|205814.5|205664.5|205811.8|205661.8|205814.7|205664.7|205811.8|205661.8|18
1640813520000|2021-12-29 21:32:00|205812.1|205662.1|205809.4|205659.4|205812.2|205662.2|205807.5|205657.5|27
1640813530000|2021-12-29 21:32:10|205808.7|205658.7|205807.1|205657.1|205809.8|205659.8|205807.1|205657.1|15
1640813540000|2021-12-29 21:32:20|205806.8|205656.8|205808.2|205658.2|205815|205665|205803.3|205653.3|28
1640813550000|2021-12-29 21:32:30|205811.7|205661.7|205807.7|205657.7|205812.4|205662.4|205807.2|205657.2|26
1640813560000|2021-12-29 21:32:40|205808.2|205658.2|205811.9|205661.9|205811.9|205661.9|205807.1|205657.1|23
1640813570000|2021-12-29 21:32:50|205811.8|205661.8|205805.4|205655.4|205812.7|205662.7|205803.7|205653.7|26
1640813580000|2021-12-29 21:33:00|205805.1|205655.1|205812.1|205662.1|205812.8|205662.8|205803|205653|24
1640813590000|2021-12-29 21:33:10|205813|205663|205811.5|205661.5|205814.8|205664.8|205810.8|205660.8|20
1640813600000|2021-12-29 21:33:20|205810.4|205660.4|205809.6|205659.6|205812.8|205662.8|205809|205659|21
1640813610000|2021-12-29 21:33:30|205810.6|205660.6|205809|205659|205810.8|205660.8|205807.3|205657.3|12
1640813620000|2021-12-29 21:33:40|205807.8|205657.8|205814.7|205664.7|205815.3|205665.3|205806.4|205656.4|18
1640813630000|2021-12-29 21:33:50|205814.3|205664.3|205812.2|205662.2|205815.1|205665.1|205809.5|205659.5|15
1640813640000|2021-12-29 21:34:00|205812.7|205662.7|205813.4|205663.4|205814.8|205664.8|205808.9|205658.9|16
1640813650000|2021-12-29 21:34:10|205813.2|205663.2|205811.6|205661.6|205814.8|205664.8|205802.4|205652.4|19
1640813660000|2021-12-29 21:34:20|205811.7|205661.7|205809.9|205659.9|205815.2|205665.2|205807.7|205657.7|20
1640813670000|2021-12-29 21:34:30|205810.3|205660.3|205812.3|205662.3|205813|205663|205808|205658|18
1640813680000|2021-12-29 21:34:40|205813.1|205663.1|205823.4|205673.4|205827.8|205677.8|205812.2|205662.2|25
1640813690000|2021-12-29 21:34:50|205823.1|205673.1|205824|205674|205827|205677|205821.5|205671.5|24
1640813700000|2021-12-29 21:35:00|205823.2|205673.2|205837.8|205687.8|205842.4|205692.4|205821.3|205671.3|23
1640813710000|2021-12-29 21:35:10|205835.8|205685.8|205834.8|205684.8|205838.6|205688.6|205834|205684|12
1640813720000|2021-12-29 21:35:20|205835.8|205685.8|205833.6|205683.6|205835.8|205685.8|205833.6|205683.6|11
1640813730000|2021-12-29 21:35:30|205834.7|205684.7|205836.4|205686.4|205842.7|205692.7|205834.4|205684.4|12
1640813740000|2021-12-29 21:35:40|205839.2|205689.2|205837.1|205687.1|205852|205702|205831|205681|13
1640813750000|2021-12-29 21:35:50|205838.6|205688.6|205836.8|205686.8|205838.6|205688.6|205834.3|205684.3|10
1640813760000|2021-12-29 21:36:00|205842.3|205692.3|205837.6|205687.6|205842.6|205692.6|205837.6|205687.6|9
1640813770000|2021-12-29 21:36:10|205838.4|205688.4|205841|205691|205846.2|205696.2|205838.4|205688.4|7
1640813780000|2021-12-29 21:36:20|205841.2|205691.2|205836.6|205686.6|205843.2|205693.2|205831.5|205681.5|9
1640813790000|2021-12-29 21:36:30|205852.2|205702.2|205837.9|205687.9|205852.2|205702.2|205836.2|205686.2|13
1640813800000|2021-12-29 21:36:40|205838.3|205688.3|205841.7|205691.7|205849.2|205699.2|205838.3|205688.3|15
1640813810000|2021-12-29 21:36:50|205846.9|205696.9|205841.4|205691.4|205846.9|205696.9|205838.1|205688.1|7
1640813820000|2021-12-29 21:37:00|205841|205691|205848|205698|205850.3|205700.3|205840.8|205690.8|16
1640813830000|2021-12-29 21:37:10|205844.2|205694.2|205851.9|205701.9|205857.1|205707.1|205844.2|205694.2|15
1640813840000|2021-12-29 21:37:20|205853|205703|205854.3|205704.3|205857.3|205707.3|205852.4|205702.4|13
1640813850000|2021-12-29 21:37:30|205853.6|205703.6|205849.3|205699.3|205854.5|205704.5|205847.8|205697.8|16
1640813860000|2021-12-29 21:37:40|205849.5|205699.5|205852.5|205702.5|205852.6|205702.6|205849.5|205699.5|9
1640813870000|2021-12-29 21:37:50|205850.6|205700.6|205848.4|205698.4|205850.6|205700.6|205847.5|205697.5|13
1640813880000|2021-12-29 21:38:00|205848.8|205698.8|205842.9|205692.9|205851.4|205701.4|205842.9|205692.9|12
1640813890000|2021-12-29 21:38:10|205843.8|205693.8|205842.5|205692.5|205845.7|205695.7|205842.1|205692.1|10
1640813900000|2021-12-29 21:38:20|205853.2|205703.2|205848.7|205698.7|205853.2|205703.2|205844.2|205694.2|10
1640813910000|2021-12-29 21:38:30|205848.6|205698.6|205845.2|205695.2|205848.6|205698.6|205844.8|205694.8|9
1640813920000|2021-12-29 21:38:40|205845.1|205695.1|205845.5|205695.5|205851.4|205701.4|205845.1|205695.1|5
1640813930000|2021-12-29 21:38:50|205847.1|205697.1|205845.5|205695.5|205856.4|205706.4|205845.5|205695.5|10
1640813940000|2021-12-29 21:39:00|205839.4|205689.4|205846.5|205696.5|205859.3|205709.3|205839.4|205689.4|6
1640813950000|2021-12-29 21:39:10|205848.6|205698.6|205846.3|205696.3|205851|205701|205846.3|205696.3|6
1640813960000|2021-12-29 21:39:20|205846.5|205696.5|205852.3|205702.3|205861|205711|205846.5|205696.5|9
1640813970000|2021-12-29 21:39:30|205855.2|205705.2|205849.1|205699.1|205855.2|205705.2|205841.9|205691.9|9
1640813980000|2021-12-29 21:39:40|205848.8|205698.8|205842.9|205692.9|205849.9|205699.9|205842|205692|9
1640813990000|2021-12-29 21:39:50|205843.4|205693.4|205843.1|205693.1|205844.5|205694.5|205842|205692|12
1640814000000|2021-12-29 21:40:00|205847.9|205697.9|205843.5|205693.5|205848.3|205698.3|205843.5|205693.5|10
1640814010000|2021-12-29 21:40:10|205844.4|205694.4|205848.2|205698.2|205848.3|205698.3|205842.8|205692.8|10
1640814020000|2021-12-29 21:40:20|205846.5|205696.5|205843.9|205693.9|205846.5|205696.5|205843.9|205693.9|4
1640814030000|2021-12-29 21:40:30|205844.2|205694.2|205843.7|205693.7|205845|205695|205843.7|205693.7|4
1640814040000|2021-12-29 21:40:40|205843.9|205693.9|205839.2|205689.2|205844.2|205694.2|205839.2|205689.2|13
1640814050000|2021-12-29 21:40:50|205844.5|205694.5|205843.2|205693.2|205845.6|205695.6|205843|205693|9
1640814060000|2021-12-29 21:41:00|205842.7|205692.7|205842|205692|205844.6|205694.6|205841.9|205691.9|9
1640814070000|2021-12-29 21:41:10|205843.7|205693.7|205845.6|205695.6|205852.1|205702.1|205843.7|205693.7|11
1640814080000|2021-12-29 21:41:20|205846.1|205696.1|205845.6|205695.6|205846.1|205696.1|205844.5|205694.5|11
1640814090000|2021-12-29 21:41:30|205843.5|205693.5|205843.8|205693.8|205843.8|205693.8|205842.5|205692.5|10
1640814100000|2021-12-29 21:41:40|205844.4|205694.4|205842.9|205692.9|205844.4|205694.4|205842.9|205692.9|7
1640814110000|2021-12-29 21:41:50|205844.2|205694.2|205844.8|205694.8|205848.5|205698.5|205842.5|205692.5|8
1640814120000|2021-12-29 21:42:00|205846.3|205696.3|205845.5|205695.5|205848.1|205698.1|205845.5|205695.5|6
1640814130000|2021-12-29 21:42:10|205846|205696|205842.5|205692.5|205846|205696|205842.5|205692.5|7
1640814140000|2021-12-29 21:42:20|205848.2|205698.2|205844.9|205694.9|205848.2|205698.2|205840.9|205690.9|10
1640814150000|2021-12-29 21:42:30|205845.2|205695.2|205848.2|205698.2|205848.2|205698.2|205843|205693|14
1640814160000|2021-12-29 21:42:40|205847.4|205697.4|205847.9|205697.9|205852.2|205702.2|205847.4|205697.4|9
1640814170000|2021-12-29 21:42:50|205850.8|205700.8|205850.4|205700.4|205851.7|205701.7|205850|205700|9
1640814180000|2021-12-29 21:43:00|205850.6|205700.6|205859.7|205709.7|205865.2|205715.2|205850.6|205700.6|19
1640814190000|2021-12-29 21:43:10|205857|205707|205855.5|205705.5|205857.2|205707.2|205854.6|205704.6|19
1640814200000|2021-12-29 21:43:20|205854.4|205704.4|205857.2|205707.2|205858|205708|205854|205704|23
1640814210000|2021-12-29 21:43:30|205856.2|205706.2|205855.1|205705.1|205856.3|205706.3|205855.1|205705.1|8
1640814220000|2021-12-29 21:43:40|205853.8|205703.8|205853.6|205703.6|205854.4|205704.4|205853.2|205703.2|21
1640814230000|2021-12-29 21:43:50|205854.1|205704.1|205850.3|205700.3|205854.3|205704.3|205842.5|205692.5|10
1640814240000|2021-12-29 21:44:00|205856.6|205706.6|205856.5|205706.5|205857.6|205707.6|205854.5|205704.5|24
1640814250000|2021-12-29 21:44:10|205856.6|205706.6|205863.8|205713.8|205863.8|205713.8|205855.7|205705.7|13
1640814260000|2021-12-29 21:44:20|205862.7|205712.7|205861|205711|205863.5|205713.5|205850.5|205700.5|20
1640814270000|2021-12-29 21:44:30|205864.2|205714.2|205826|205676|205868.1|205718.1|205821.4|205671.4|28
1640814280000|2021-12-29 21:44:40|205822.3|205672.3|205826.1|205676.1|205835.7|205685.7|205822|205672|18
1640814290000|2021-12-29 21:44:50|205825.2|205675.2|205822.2|205672.2|205825.9|205675.9|205822.2|205672.2|8
1640814300000|2021-12-29 21:45:00|205824|205674|205826.1|205676.1|205827.6|205677.6|205824|205674|19
1640814310000|2021-12-29 21:45:10|205825.1|205675.1|205829.2|205679.2|205829.4|205679.4|205819.9|205669.9|11
1640814320000|2021-12-29 21:45:20|205828.4|205678.4|205827.4|205677.4|205829.8|205679.8|205824.7|205674.7|12
1640814330000|2021-12-29 21:45:30|205826.6|205676.6|205829.6|205679.6|205829.6|205679.6|205825.4|205675.4|5
1640814340000|2021-12-29 21:45:40|205835.8|205685.8|205825.2|205675.2|205835.8|205685.8|205825|205675|7
1640814350000|2021-12-29 21:45:50|205827.1|205677.1|205828.1|205678.1|205829.3|205679.3|205826.9|205676.9|6
1640814360000|2021-12-29 21:46:00|205827.4|205677.4|205831|205681|205831|205681|205826|205676|10
1640814370000|2021-12-29 21:46:10|205832.2|205682.2|205824.6|205674.6|205832.2|205682.2|205821|205671|8
1640814380000|2021-12-29 21:46:20|205826.2|205676.2|205830.4|205680.4|205830.4|205680.4|205825.6|205675.6|6
1640814390000|2021-12-29 21:46:30|205829.8|205679.8|205826.1|205676.1|205829.8|205679.8|205820.2|205670.2|12
1640814400000|2021-12-29 21:46:40|205828.3|205678.3|205831.4|205681.4|205831.4|205681.4|205825.5|205675.5|6
1640814410000|2021-12-29 21:46:50|205827.3|205677.3|205825.5|205675.5|205828|205678|205825.3|205675.3|9
1640814420000|2021-12-29 21:47:00|205825.2|205675.2|205821|205671|205826|205676|205820.8|205670.8|15
1640814430000|2021-12-29 21:47:10|205821.1|205671.1|205821.8|205671.8|205822.4|205672.4|205819.3|205669.3|12
1640814440000|2021-12-29 21:47:20|205823.7|205673.7|205822.5|205672.5|205823.7|205673.7|205822.5|205672.5|4
1640814450000|2021-12-29 21:47:30|205822.8|205672.8|205820.2|205670.2|205822.8|205672.8|205820.2|205670.2|8
1640814460000|2021-12-29 21:47:40|205814.2|205664.2|205827.1|205677.1|205827.2|205677.2|205813|205663|12
1640814470000|2021-12-29 21:47:50|205827.7|205677.7|205825.2|205675.2|205831.5|205681.5|205817|205667|8
1640814480000|2021-12-29 21:48:00|205820.7|205670.7|205826.9|205676.9|205826.9|205676.9|205815.7|205665.7|10
1640814490000|2021-12-29 21:48:10|205829.7|205679.7|205823.3|205673.3|205829.7|205679.7|205817.3|205667.3|9
1640814500000|2021-12-29 21:48:20|205826.9|205676.9|205829.4|205679.4|205830.4|205680.4|205823.3|205673.3|8
1640814510000|2021-12-29 21:48:30|205828.5|205678.5|205815.9|205665.9|205830.5|205680.5|205812.6|205662.6|14
1640814520000|2021-12-29 21:48:40|205813.6|205663.6|205815.7|205665.7|205833.2|205683.2|205810.1|205660.1|11
1640814530000|2021-12-29 21:48:50|205817.7|205667.7|205818|205668|205819.2|205669.2|205815.5|205665.5|14
1640814540000|2021-12-29 21:49:00|205815.5|205665.5|205817|205667|205827.3|205677.3|205814.1|205664.1|18
1640814550000|2021-12-29 21:49:10|205815.4|205665.4|205761.5|205611.5|205815.4|205665.4|205752.2|205602.2|31
1640814560000|2021-12-29 21:49:20|205756.8|205606.8|205768.1|205618.1|205783.2|205633.2|205753.7|205603.7|29
1640814570000|2021-12-29 21:49:30|205769.2|205619.2|205771.8|205621.8|205771.8|205621.8|205763.6|205613.6|23
1640814580000|2021-12-29 21:49:40|205771.9|205621.9|205773.7|205623.7|205779.9|205629.9|205770.5|205620.5|21
1640814590000|2021-12-29 21:49:50|205773.3|205623.3|205768.7|205618.7|205774.6|205624.6|205756.9|205606.9|27
1640814600000|2021-12-29 21:50:00|205771.5|205621.5|205772.1|205622.1|205772.1|205622.1|205769.4|205619.4|18
1640814610000|2021-12-29 21:50:10|205772.5|205622.5|205772.1|205622.1|205772.5|205622.5|205768.1|205618.1|21
1640814620000|2021-12-29 21:50:20|205771.6|205621.6|205770.3|205620.3|205785.3|205635.3|205767.9|205617.9|16
1640814630000|2021-12-29 21:50:30|205769.3|205619.3|205772.7|205622.7|205773.3|205623.3|205765.4|205615.4|23
1640814640000|2021-12-29 21:50:40|205772.4|205622.4|205769.9|205619.9|205772.8|205622.8|205769.9|205619.9|15
1640814650000|2021-12-29 21:50:50|205769.3|205619.3|205769.1|205619.1|205773.2|205623.2|205768.8|205618.8|12
1640814660000|2021-12-29 21:51:00|205769.5|205619.5|205776.2|205626.2|205778.4|205628.4|205767.3|205617.3|11
1640814670000|2021-12-29 21:51:10|205764.5|205614.5|205771.3|205621.3|205784.5|205634.5|205764.5|205614.5|17
1640814680000|2021-12-29 21:51:20|205770.8|205620.8|205772.8|205622.8|205776.4|205626.4|205770.8|205620.8|14
1640814690000|2021-12-29 21:51:30|205774.4|205624.4|205777.8|205627.8|205777.8|205627.8|205770.5|205620.5|15
1640814700000|2021-12-29 21:51:40|205776.7|205626.7|205779.5|205629.5|205786.4|205636.4|205774.5|205624.5|24
1640814710000|2021-12-29 21:51:50|205778.4|205628.4|205773.5|205623.5|205789.1|205639.1|205773.5|205623.5|21
1640814720000|2021-12-29 21:52:00|205773.4|205623.4|205778|205628|205778.5|205628.5|205764.8|205614.8|20
1640814730000|2021-12-29 21:52:10|205775.1|205625.1|205784|205634|205789.4|205639.4|205775.1|205625.1|23
1640814740000|2021-12-29 21:52:20|205785.4|205635.4|205784.5|205634.5|205787.3|205637.3|205780.2|205630.2|19
1640814750000|2021-12-29 21:52:30|205784.7|205634.7|205781.1|205631.1|205785.8|205635.8|205779.8|205629.8|22
1640814760000|2021-12-29 21:52:40|205781.3|205631.3|205782.7|205632.7|205784.9|205634.9|205772.4|205622.4|22
1640814770000|2021-12-29 21:52:50|205783|205633|205788.4|205638.4|205788.4|205638.4|205780.7|205630.7|26
1640814780000|2021-12-29 21:53:00|205788.6|205638.6|205782.1|205632.1|205792.9|205642.9|205780.8|205630.8|23
1640814790000|2021-12-29 21:53:10|205782.7|205632.7|205781.4|205631.4|205785.6|205635.6|205779.7|205629.7|24
1640814800000|2021-12-29 21:53:20|205780.8|205630.8|205779.6|205629.6|205782.1|205632.1|205777.9|205627.9|21
1640814810000|2021-12-29 21:53:30|205779.8|205629.8|205780.9|205630.9|205782|205632|205774.5|205624.5|22
1640814820000|2021-12-29 21:53:40|205780.3|205630.3|205775.7|205625.7|205783.8|205633.8|205773.7|205623.7|27
1640814830000|2021-12-29 21:53:50|205776.5|205626.5|205783.6|205633.6|205796.8|205646.8|205776.5|205626.5|18
1640814840000|2021-12-29 21:54:00|205781|205631|205786.9|205636.9|205786.9|205636.9|205781|205631|24
1640814850000|2021-12-29 21:54:10|205787.2|205637.2|205785.6|205635.6|205790.3|205640.3|205785.6|205635.6|7
1640814860000|2021-12-29 21:54:20|205780.6|205630.6|205781.9|205631.9|205781.9|205631.9|205779.6|205629.6|6
1640814870000|2021-12-29 21:54:30|205782|205632|205777.5|205627.5|205784.2|205634.2|205775.8|205625.8|17
1640814880000|2021-12-29 21:54:40|205778.1|205628.1|205780.7|205630.7|205790.9|205640.9|205771|205621|24
1640814890000|2021-12-29 21:54:50|205781|205631|205780.8|205630.8|205794.5|205644.5|205772.7|205622.7|16
1640814900000|2021-12-29 21:55:00|205782.3|205632.3|205792.8|205642.8|205792.8|205642.8|205772.9|205622.9|20
1640814910000|2021-12-29 21:55:10|205769.8|205619.8|205762.1|205612.1|205777.8|205627.8|205762.1|205612.1|7
1640814920000|2021-12-29 21:55:20|205759.6|205609.6|205755|205605|205771.9|205621.9|205754.8|205604.8|8
1640814930000|2021-12-29 21:55:30|205758.6|205608.6|205771.2|205621.2|205771.2|205621.2|205755.5|205605.5|3
1640814940000|2021-12-29 21:55:40|205769.3|205619.3|205750.4|205600.4|205769.3|205619.3|205750.4|205600.4|3
1640814950000|2021-12-29 21:55:50|205751.5|205601.5|205745|205595|205768.3|205618.3|205740|205590|21
1640814960000|2021-12-29 21:56:00|205744.2|205594.2|205746.8|205596.8|205746.9|205596.9|205734|205584|14
1640814970000|2021-12-29 21:56:10|205746.7|205596.7|205745.4|205595.4|205748.2|205598.2|205745.4|205595.4|5
1640814980000|2021-12-29 21:56:20|205746|205596|205744|205594|205746.5|205596.5|205741.8|205591.8|8
1640814990000|2021-12-29 21:56:30|205741.5|205591.5|205754.2|205604.2|205754.5|205604.5|205739.3|205589.3|22
1640815000000|2021-12-29 21:56:40|205749.8|205599.8|205753.8|205603.8|205754.6|205604.6|205749.8|205599.8|13
1640815010000|2021-12-29 21:56:50|205746.9|205596.9|205765|205615|205765|205615|205741.1|205591.1|17
1640815020000|2021-12-29 21:57:00|205773.5|205623.5|205783.7|205633.7|205799.7|205649.7|205762.2|205612.2|25
1640815030000|2021-12-29 21:57:10|205778.1|205628.1|205782.9|205632.9|205788.6|205638.6|205777.5|205627.5|11
1640815040000|2021-12-29 21:57:20|205780.6|205630.6|205778.3|205628.3|205781.1|205631.1|205769|205619|12
1640815050000|2021-12-29 21:57:30|205779.1|205629.1|205765.8|205615.8|205779.1|205629.1|205765.8|205615.8|14
1640815060000|2021-12-29 21:57:40|205770.1|205620.1|205779.9|205629.9|205781.8|205631.8|205765.5|205615.5|11
1640815070000|2021-12-29 21:57:50|205777.5|205627.5|205785.2|205635.2|205785.8|205635.8|205774.1|205624.1|12
1640815080000|2021-12-29 21:58:00|205787.3|205637.3|205869.9|205580.9|205869.9|205637.3|205729.2|205529.2|28
1640815090000|2021-12-29 21:58:10|205868.7|205580.4|205775|205625|205868.7|205634.5|205775|205573.4|23
1640815100000|2021-12-29 21:58:20|205776|205626|205836|205569.4|205836|205626.5|205776|205569.4|25
1640815110000|2021-12-29 21:58:30|205836.4|205569.7|205836|205560.8|205840.7|205573.5|205828.5|205560.6|26
1640815120000|2021-12-29 21:58:40|205849|205557.1|205866.4|205569.4|205888.5|205591.5|205824.5|205534|31
1640815130000|2021-12-29 21:58:50|205850.1|205553.1|205854.6|205573.3|205876.4|205579.4|205823.7|205534.6|34
1640815140000|2021-12-29 21:59:00|205876.3|205579.3|205838.8|205542.3|205876.7|205579.7|205825.8|205539.7|27
1640815150000|2021-12-29 21:59:10|205836.7|205544.8|205843.7|205554.5|205866.1|205569.1|205834.3|205542.1|17
1640815160000|2021-12-29 21:59:20|205850.5|205553.5|205867.1|205570.1|205869.8|205572.8|205837.7|205540.7|21
1640815170000|2021-12-29 21:59:30|205816.5|205551.7|205827|205555.6|205827|205558.9|205809.9|205551.7|12
1640815180000|2021-12-29 21:59:40|205828.2|205554.6|205818.2|205550.1|205829.8|205554.6|205815.8|205550|11
1640815190000|2021-12-29 21:59:50|205826.5|205542.4|205864.3|205567.3|205864.4|205567.4|205813.4|205542.2|17
1640815200000|2021-12-29 22:00:00|205847.9|205550.9|205869.1|205572.1|205874.5|205577.5|205847.9|205550.9|4
1640815210000|2021-12-29 22:00:10|205865.2|205568.2|205889.6|205592.6|205889.6|205592.6|205865.2|205568.2|4
1640815220000|2021-12-29 22:00:20|205882.2|205585.2|205873.2|205576.2|205882.2|205585.2|205861.9|205564.9|3
1640815240000|2021-12-29 22:00:40|205868.5|205571.5|205878.3|205581.3|205878.8|205581.8|205868.5|205571.5|5
1640815250000|2021-12-29 22:00:50|205878.5|205581.5|205882.3|205585.3|205882.3|205585.3|205878.5|205581.5|3
1640815260000|2021-12-29 22:01:00|205886.6|205589.6|205869.3|205572.3|205886.6|205589.6|205869.3|205572.3|4
1640815270000|2021-12-29 22:01:10|205871.6|205574.6|205873.5|205576.5|205873.5|205576.5|205871.6|205574.6|2
1640815280000|2021-12-29 22:01:20|205873.9|205576.9|205865.3|205568.3|205873.9|205576.9|205865.3|205568.3|2
1640815300000|2021-12-29 22:01:40|205863.9|205566.9|205870.7|205573.7|205873.4|205576.4|205863.9|205566.9|5
1640815320000|2021-12-29 22:02:00|205871|205574|205870.3|205573.3|205871|205574|205870.3|205573.3|2
1640815330000|2021-12-29 22:02:10|205863.9|205566.9|205863.9|205566.9|205863.9|205566.9|205863.9|205566.9|1
1640815350000|2021-12-29 22:02:30|205870.6|205573.6|205870.7|205573.7|205870.7|205573.7|205870.6|205573.6|2
1640815380000|2021-12-29 22:03:00|205870.6|205573.6|205870.6|205573.6|205870.6|205573.6|205870.6|205573.6|1
1640815390000|2021-12-29 22:03:10|205868.4|205571.4|205869.4|205572.4|205869.4|205572.4|205868.4|205571.4|3
1640815400000|2021-12-29 22:03:20|205870.6|205573.6|205870.6|205573.6|205870.6|205573.6|205870.6|205573.6|1
1640815410000|2021-12-29 22:03:30|205872.6|205575.6|205898.8|205601.8|205898.9|205601.9|205872.6|205575.6|7
1640815420000|2021-12-29 22:03:40|205898.7|205601.7|205898.9|205601.9|205898.9|205601.9|205898.7|205601.7|2
1640815450000|2021-12-29 22:04:10|205897.8|205600.8|205891|205594|205897.8|205600.8|205891|205594|3
1640815460000|2021-12-29 22:04:20|205891.1|205594.1|205890.8|205593.8|205891.1|205594.1|205889.7|205592.7|5
1640815470000|2021-12-29 22:04:30|205890.9|205593.9|205890.7|205593.7|205890.9|205593.9|205890.7|205593.7|2
1640815480000|2021-12-29 22:04:40|205874.8|205577.8|205874.8|205577.8|205874.8|205577.8|205874.8|205577.8|1
1640815490000|2021-12-29 22:04:50|205874.9|205577.9|205882.4|205585.4|205882.4|205585.4|205874.9|205577.9|2
1640815500000|2021-12-29 22:05:00|205910.8|205613.8|205898.5|205601.5|205910.8|205613.8|205897.3|205600.3|5
1640815510000|2021-12-29 22:05:10|205897.8|205600.8|205914|205617|205914|205617|205897.7|205600.7|3
1640815520000|2021-12-29 22:05:20|205971.6|205674.6|205924.2|205627.2|205971.6|205674.6|205906.3|205609.3|6
1640815530000|2021-12-29 22:05:30|205926.2|205629.2|205922.8|205625.8|205927.9|205630.9|205922.3|205625.3|4
1640815540000|2021-12-29 22:05:40|205921.1|205624.1|205941.6|205644.6|205941.6|205644.6|205921.1|205624.1|3
1640815550000|2021-12-29 22:05:50|205909|205612|205904.2|205607.2|205909|205612|205904.2|205607.2|2
1640815560000|2021-12-29 22:06:00|205907|205610|205915.5|205618.5|205915.5|205618.5|205907|205610|2
1640815570000|2021-12-29 22:06:10|205918.9|205621.9|205924.6|205627.6|205924.6|205627.6|205918.9|205621.9|2
1640815580000|2021-12-29 22:06:20|205913.8|205616.8|205909.8|205612.8|205913.8|205616.8|205909.8|205612.8|2
1640815590000|2021-12-29 22:06:30|205915.6|205618.6|205906.2|205609.2|205915.6|205618.6|205906.2|205609.2|2
1640815600000|2021-12-29 22:06:40|205914.5|205617.5|205906.2|205609.2|205914.5|205617.5|205906.2|205609.2|2
1640815610000|2021-12-29 22:06:50|205904.3|205607.3|205904.3|205607.3|205904.3|205607.3|205904.3|205607.3|1
1640815620000|2021-12-29 22:07:00|205901.5|205604.5|205909.8|205612.8|205909.8|205612.8|205901.5|205604.5|5
1640815640000|2021-12-29 22:07:20|205903.6|205606.6|205910.5|205613.5|205910.5|205613.5|205903.6|205606.6|3
1640815670000|2021-12-29 22:07:50|205899.5|205602.5|205899.5|205602.5|205899.5|205602.5|205899.5|205602.5|1
1640815680000|2021-12-29 22:08:00|205903.9|205606.9|205903.9|205606.9|205903.9|205606.9|205903.9|205606.9|1
1640815700000|2021-12-29 22:08:20|205911.3|205614.3|205908.6|205611.6|205911.3|205614.3|205908.6|205611.6|2
1640815710000|2021-12-29 22:08:30|205920.3|205623.3|205920.3|205623.3|205920.3|205623.3|205920.3|205623.3|1
1640815720000|2021-12-29 22:08:40|205908.6|205611.6|205908.6|205611.6|205908.6|205611.6|205908.6|205611.6|1
1640815730000|2021-12-29 22:08:50|205899.1|205602.1|205899.1|205602.1|205899.1|205602.1|205899.1|205602.1|1
1640815740000|2021-12-29 22:09:00|205901|205604|205906.8|205609.8|205906.8|205609.8|205898.6|205601.6|5
1640815750000|2021-12-29 22:09:10|205898.9|205601.9|205898.9|205601.9|205898.9|205601.9|205898.9|205601.9|1
1640815760000|2021-12-29 22:09:20|205897.6|205600.6|205897.6|205600.6|205897.6|205600.6|205897.6|205600.6|1
1640815770000|2021-12-29 22:09:30|205898.2|205601.2|205897.9|205600.9|205898.2|205601.2|205896.2|205599.2|3
1640815780000|2021-12-29 22:09:40|205899.7|205602.7|205899.5|205602.5|205899.7|205602.7|205899.5|205602.5|2
1640815790000|2021-12-29 22:09:50|205900.9|205603.9|205901|205604|205901|205604|205900.9|205603.9|4
1640815800000|2021-12-29 22:10:00|205935|205638|205987|205690|206018|205721|205935|205638|31
1640815810000|2021-12-29 22:10:10|205989.6|205692.6|206001.9|205704.9|206014.6|205717.6|205988.8|205691.8|20
1640815820000|2021-12-29 22:10:20|205960.1|205663.1|205986.1|205689.1|205988.6|205691.6|205960.1|205663.1|18
1640815830000|2021-12-29 22:10:30|205986.2|205689.2|205989.5|205692.5|206006.2|205709.2|205981.8|205684.8|17
1640815840000|2021-12-29 22:10:40|205989.4|205692.4|205997.3|205700.3|206001.3|205704.3|205986.1|205689.1|20
1640815850000|2021-12-29 22:10:50|205964.7|205667.7|206020.7|205723.7|206033.6|205736.6|205964.7|205667.7|21
1640815860000|2021-12-29 22:11:00|205987.5|205690.5|205990.4|205693.4|205990.4|205693.4|205972.8|205675.8|19
1640815870000|2021-12-29 22:11:10|205970|205673|205983.3|205686.3|205986.3|205689.3|205970|205673|16
1640815880000|2021-12-29 22:11:20|205983.1|205686.1|205983.7|205686.7|205990.7|205693.7|205977.4|205680.4|14
1640815890000|2021-12-29 22:11:30|205966.1|205669.1|206012.6|205715.6|206034.7|205737.7|205966.1|205669.1|21
1640815900000|2021-12-29 22:11:40|206021.5|205724.5|206000.2|205703.2|206027.6|205730.6|205981.5|205684.5|13
1640815910000|2021-12-29 22:11:50|205984.1|205687.1|206001.7|205704.7|206001.7|205704.7|205984.1|205687.1|11
1640815920000|2021-12-29 22:12:00|205988.5|205691.5|205999.5|205702.5|206008.4|205711.4|205986.3|205689.3|13
1640815930000|2021-12-29 22:12:10|205975.1|205678.1|206000.5|205703.5|206010.6|205713.6|205974.3|205677.3|14
1640815940000|2021-12-29 22:12:20|205998.7|205701.7|205996.9|205699.9|206006.5|205709.5|205996.1|205699.1|12
1640815950000|2021-12-29 22:12:30|205971.3|205674.3|206028.8|205731.8|206052.9|205755.9|205971.3|205674.3|12
1640815960000|2021-12-29 22:12:40|206036.4|205739.4|205968.7|205671.7|206053.4|205756.4|205932|205635|18
1640815970000|2021-12-29 22:12:50|205966.5|205669.5|205988.2|205691.2|206050|205753|205931.4|205634.4|17
1640815980000|2021-12-29 22:13:00|205994.8|205697.8|205973.1|205676.1|206033.8|205736.8|205952.5|205655.5|10
1640815990000|2021-12-29 22:13:10|206003.4|205706.4|205979.7|205682.7|206004.2|205707.2|205943.1|205646.1|7
1640816000000|2021-12-29 22:13:20|205979.8|205682.8|206011.8|205714.8|206011.8|205714.8|205976.8|205679.8|7
1640816010000|2021-12-29 22:13:30|205994.4|205697.4|206029.7|205732.7|206029.7|205732.7|205989.4|205692.4|5
1640816020000|2021-12-29 22:13:40|206046|205749|205971.1|205674.1|206046|205749|205970.5|205673.5|5
1640816030000|2021-12-29 22:13:50|206039.3|205742.3|205970.9|205673.9|206039.3|205742.3|205970.9|205673.9|6
1640816040000|2021-12-29 22:14:00|206004.9|205707.9|206025.5|205728.5|206049.8|205752.8|206004.9|205707.9|5
1640816050000|2021-12-29 22:14:10|206020.8|205723.8|205958.7|205661.7|206020.8|205723.8|205932.1|205635.1|6
1640816060000|2021-12-29 22:14:20|205974.5|205677.5|206006.4|205709.4|206021|205724|205973.6|205676.6|5
1640816070000|2021-12-29 22:14:30|206024.7|205727.7|206030.6|205733.6|206030.6|205733.6|205998.4|205701.4|5
1640816080000|2021-12-29 22:14:40|206020.7|205723.7|205944.5|205647.5|206020.7|205723.7|205912.7|205615.7|4
1640816090000|2021-12-29 22:14:50|205961.1|205664.1|205961.6|205664.6|205961.6|205664.6|205958.7|205661.7|5
1640816100000|2021-12-29 22:15:00|205938.6|205641.6|205913|205616|205938.6|205641.6|205902.2|205605.2|3
1640816110000|2021-12-29 22:15:10|205933.2|205636.2|206053.6|205756.6|206053.6|205756.6|205932.8|205635.8|6
1640816120000|2021-12-29 22:15:20|206022.2|205725.2|205980.1|205683.1|206022.2|205725.2|205927.6|205630.6|4
1640816130000|2021-12-29 22:15:30|206024.6|205727.6|205952.6|205655.6|206024.6|205727.6|205952.2|205655.2|7
1640816140000|2021-12-29 22:15:40|205952.2|205655.2|205973.8|205676.8|205977.9|205680.9|205952.2|205655.2|8
1640816150000|2021-12-29 22:15:50|205977.9|205680.9|205928.8|205631.8|205977.9|205680.9|205913.9|205616.9|9
1640816160000|2021-12-29 22:16:00|205929.6|205632.6|205955.3|205658.3|205955.4|205658.4|205929.6|205632.6|6
1640816170000|2021-12-29 22:16:10|205955.4|205658.4|205954.1|205657.1|205955.4|205658.4|205891.9|205594.9|8
1640816180000|2021-12-29 22:16:20|205953.1|205656.1|205953.9|205656.9|206014.2|205717.2|205953.1|205656.1|8
1640816190000|2021-12-29 22:16:30|205954.4|205657.4|206000.9|205703.9|206008|205711|205953.9|205656.9|9
1640816200000|2021-12-29 22:16:40|205990.5|205693.5|206042.4|205745.4|206042.4|205745.4|205990.5|205693.5|9
1640816210000|2021-12-29 22:16:50|206027.3|205730.3|205993.7|205696.7|206039.6|205742.6|205974.6|205677.6|13
1640816220000|2021-12-29 22:17:00|205959|205662|206009.6|205712.6|206009.6|205712.6|205958.8|205661.8|10
1640816230000|2021-12-29 22:17:10|206001.1|205704.1|206008.4|205711.4|206018.5|205721.5|205995|205698|9
1640816240000|2021-12-29 22:17:20|206014.7|205717.7|205995|205698|206014.7|205717.7|205978|205681|9
1640816250000|2021-12-29 22:17:30|206049.1|205752.1|206042.2|205745.2|206049.1|205752.1|206042.2|205745.2|2
1640816260000|2021-12-29 22:17:40|206063.5|205766.5|206082.4|205785.4|206082.4|205785.4|205996.5|205699.5|5
1640816270000|2021-12-29 22:17:50|206063.5|205766.5|205969.1|205672.1|206063.5|205766.5|205969.1|205672.1|3
1640816280000|2021-12-29 22:18:00|206060.2|205763.2|206046.9|205749.9|206068.6|205771.6|206037|205740|5
1640816290000|2021-12-29 22:18:10|206018|205721|205997.1|205700.1|206036.2|205739.2|205997.1|205700.1|4
1640816310000|2021-12-29 22:18:30|206036.7|205739.7|206014|205717|206063.4|205766.4|206014|205717|4
1640816320000|2021-12-29 22:18:40|206003.1|205706.1|205960.1|205663.1|206015.4|205718.4|205960.1|205663.1|4
1640816330000|2021-12-29 22:18:50|205971.7|205674.7|205965.2|205668.2|205982|205685|205965.2|205668.2|5
1640816340000|2021-12-29 22:19:00|205994.7|205697.7|206037.6|205740.6|206071|205774|205994.7|205697.7|3
1640816350000|2021-12-29 22:19:10|206020.9|205723.9|206026.2|205729.2|206026.2|205729.2|206020.9|205723.9|2
1640816360000|2021-12-29 22:19:20|206020.9|205723.9|206020.9|205723.9|206020.9|205723.9|206020.9|205723.9|1
1640816370000|2021-12-29 22:19:30|205994.7|205697.7|205994.7|205697.7|205994.7|205697.7|205994.7|205697.7|1
1640816380000|2021-12-29 22:19:40|205948.5|205651.5|205948.5|205651.5|205948.5|205651.5|205948.5|205651.5|1
1640816390000|2021-12-29 22:19:50|205983.1|205686.1|205963.6|205666.6|205984.4|205687.4|205963.6|205666.6|6
1640816400000|2021-12-29 22:20:00|205965.1|205668.1|205954.6|205657.6|205965.1|205668.1|205949.6|205652.6|6
1640816410000|2021-12-29 22:20:10|205964.4|205667.4|205961.3|205664.3|205964.4|205667.4|205961.3|205664.3|5
1640816420000|2021-12-29 22:20:20|205962.5|205665.5|205961.3|205664.3|205962.5|205665.5|205961.3|205664.3|2
1640816430000|2021-12-29 22:20:30|205968.5|205671.5|205961.4|205664.4|205969.3|205672.3|205961.4|205664.4|6
1640816440000|2021-12-29 22:20:40|205968.6|205671.6|205954.4|205657.4|205968.6|205671.6|205942.4|205645.4|4
1640816450000|2021-12-29 22:20:50|205962|205665|205951.2|205654.2|205962|205665|205951.2|205654.2|8
1640816460000|2021-12-29 22:21:00|205964|205667|205959.9|205662.9|205964|205667|205956.4|205659.4|7
1640816470000|2021-12-29 22:21:10|205958.9|205661.9|205956.7|205659.7|205969.9|205672.9|205956.7|205659.7|6
1640816480000|2021-12-29 22:21:20|205961.2|205664.2|205953.9|205656.9|205970|205673|205953.9|205656.9|4
1640816490000|2021-12-29 22:21:30|205962.8|205665.8|205929|205632|205962.8|205665.8|205908.5|205611.5|6
1640816500000|2021-12-29 22:21:40|205926.8|205629.8|205935.9|205638.9|205936|205639|205926.8|205629.8|4
1640816510000|2021-12-29 22:21:50|205929.5|205632.5|205930.6|205633.6|205940.6|205643.6|205889.7|205592.7|13
1640816520000|2021-12-29 22:22:00|205938.6|205641.6|205929.5|205632.5|205948.6|205651.6|205925.5|205628.5|14
1640816530000|2021-12-29 22:22:10|205934.7|205637.7|205938.2|205641.2|205952.2|205655.2|205929.1|205632.1|14
1640816540000|2021-12-29 22:22:20|205941.9|205644.9|205938.4|205641.4|205952.5|205655.5|205934.1|205637.1|11
1640816550000|2021-12-29 22:22:30|205941.6|205644.6|205932.8|205635.8|205952.7|205655.7|205926.1|205629.1|7
1640816560000|2021-12-29 22:22:40|205941.4|205644.4|205939.2|205642.2|205952.2|205655.2|205933.1|205636.1|8
1640816570000|2021-12-29 22:22:50|205941.5|205644.5|205945.3|205648.3|205955.6|205658.6|205923.1|205626.1|7
1640816580000|2021-12-29 22:23:00|205951.8|205654.8|205934|205637|205955.6|205658.6|205931.9|205634.9|6
1640816590000|2021-12-29 22:23:10|205935.3|205638.3|205933.6|205636.6|205936.6|205639.6|205924.7|205627.7|9
1640816600000|2021-12-29 22:23:20|205935|205638|205940.5|205643.5|205943.1|205646.1|205935|205638|4
1640816610000|2021-12-29 22:23:30|205941.5|205644.5|205931.6|205634.6|205943.1|205646.1|205928.5|205631.5|4
1640816620000|2021-12-29 22:23:40|205936.5|205639.5|205944.9|205647.9|205944.9|205647.9|205936.5|205639.5|4
1640816630000|2021-12-29 22:23:50|205956.5|205659.5|205951.8|205654.8|205956.5|205659.5|205919|205622|7
1640816640000|2021-12-29 22:24:00|205955.2|205658.2|205951.9|205654.9|205955.2|205658.2|205951.9|205654.9|2
1640816650000|2021-12-29 22:24:10|205951.4|205654.4|205943|205646|205952.3|205655.3|205919.3|205622.3|6
1640816660000|2021-12-29 22:24:20|205939.7|205642.7|205949.4|205652.4|205949.4|205652.4|205936.6|205639.6|4
1640816670000|2021-12-29 22:24:30|205949.7|205652.7|205929.4|205632.4|205949.8|205652.8|205921.4|205624.4|4
1640816680000|2021-12-29 22:24:40|205929.9|205632.9|205949.8|205652.8|205949.8|205652.8|205929.9|205632.9|3
1640816690000|2021-12-29 22:24:50|205950.3|205653.3|205950.3|205653.3|205950.3|205653.3|205950.3|205653.3|1
1640816720000|2021-12-29 22:25:20|205951.8|205654.8|205956.1|205659.1|205958.9|205661.9|205951.8|205654.8|3
1640816730000|2021-12-29 22:25:30|205952.7|205655.7|205952.7|205655.7|205952.7|205655.7|205952.7|205655.7|1
1640816770000|2021-12-29 22:26:10|205953.1|205656.1|205959.5|205662.5|205959.5|205662.5|205953.1|205656.1|2
1640816780000|2021-12-29 22:26:20|205953.6|205656.6|205950.3|205653.3|205953.6|205656.6|205950.3|205653.3|4
1640816790000|2021-12-29 22:26:30|205949.8|205652.8|205950.7|205653.7|205951.4|205654.4|205949.8|205652.8|6
1640816800000|2021-12-29 22:26:40|205951.2|205654.2|205952.4|205655.4|205952.4|205655.4|205951.2|205654.2|4
1640816810000|2021-12-29 22:26:50|205952.9|205655.9|205951.4|205654.4|205952.9|205655.9|205951.4|205654.4|2
1640816820000|2021-12-29 22:27:00|205954.4|205657.4|205950|205653|205954.4|205657.4|205950|205653|2
1640816830000|2021-12-29 22:27:10|205952.4|205655.4|205958.9|205661.9|205974.8|205677.8|205952.4|205655.4|7
1640816840000|2021-12-29 22:27:20|205957.6|205660.6|205958.2|205661.2|205958.2|205661.2|205957.6|205660.6|2
1640816850000|2021-12-29 22:27:30|205957.6|205660.6|205957.6|205660.6|205957.6|205660.6|205957.6|205660.6|1
1640816860000|2021-12-29 22:27:40|205954.4|205657.4|205954.4|205657.4|205954.4|205657.4|205954.4|205657.4|1
1640816870000|2021-12-29 22:27:50|205957.1|205660.1|205954.4|205657.4|205957.1|205660.1|205954.4|205657.4|3
1640816880000|2021-12-29 22:28:00|205963.1|205666.1|205963.1|205666.1|205963.1|205666.1|205963.1|205666.1|1
1640816890000|2021-12-29 22:28:10|205964.5|205667.5|205950|205653|205964.5|205667.5|205950|205653|3
1640816900000|2021-12-29 22:28:20|205952|205655|205951.4|205654.4|205952.9|205655.9|205951.4|205654.4|4
1640816910000|2021-12-29 22:28:30|205952.4|205655.4|205948.5|205651.5|205954.4|205657.4|205948.5|205651.5|3
1640816920000|2021-12-29 22:28:40|205954.4|205657.4|205950.5|205653.5|205954.4|205657.4|205950.5|205653.5|2
1640816930000|2021-12-29 22:28:50|205948.5|205651.5|205942.1|205645.1|205954.4|205657.4|205919|205622|5
1640816940000|2021-12-29 22:29:00|205944.9|205647.9|205950.3|205653.3|205950.3|205653.3|205940.3|205643.3|4
1640816950000|2021-12-29 22:29:10|205952.8|205655.8|205953.9|205656.9|205953.9|205656.9|205952.8|205655.8|2
1640816960000|2021-12-29 22:29:20|205953.3|205656.3|205936.8|205639.8|205967.3|205670.3|205931.5|205634.5|8
1640816970000|2021-12-29 22:29:30|205938.8|205641.8|205942.7|205645.7|205942.7|205645.7|205938.8|205641.8|2
1640816980000|2021-12-29 22:29:40|205955.8|205658.8|205920.4|205623.4|205955.8|205658.8|205919.3|205622.3|3
1640816990000|2021-12-29 22:29:50|205928|205631|205955.8|205658.8|205955.8|205658.8|205928|205631|2
1640817000000|2021-12-29 22:30:00|205961.3|205664.3|205991.2|205694.2|206024.8|205727.8|205961.3|205664.3|11
1640817010000|2021-12-29 22:30:10|206012.7|205715.7|205994.4|205697.4|206018.4|205721.4|205978|205681|9
1640817020000|2021-12-29 22:30:20|205984.3|205687.3|205988.9|205691.9|206011.1|205714.1|205984.3|205687.3|5
1640817030000|2021-12-29 22:30:30|206005.8|205708.8|206008.4|205711.4|206038.4|205741.4|205990|205693|7
1640817040000|2021-12-29 22:30:40|205996.8|205699.8|205968.4|205671.4|206018.3|205721.3|205968.4|205671.4|4
1640817050000|2021-12-29 22:30:50|206011.4|205714.4|205990.7|205693.7|206011.4|205714.4|205978.6|205681.6|7
1640817060000|2021-12-29 22:31:00|205984.1|205687.1|206034|205737|206059|205762|205969.6|205672.6|13
1640817070000|2021-12-29 22:31:10|206025.9|205728.9|206042.5|205745.5|206076.6|205779.6|206025.9|205728.9|16
1640817080000|2021-12-29 22:31:20|206054.8|205757.8|206029.9|205732.9|206056.3|205759.3|206029.9|205732.9|14
1640817090000|2021-12-29 22:31:30|206030.9|205733.9|206026.6|205729.6|206035.9|205738.9|206009.3|205712.3|12
1640817100000|2021-12-29 22:31:40|206019.2|205722.2|206021.8|205724.8|206030.3|205733.3|206012|205715|10
1640817110000|2021-12-29 22:31:50|206010.6|205713.6|206018.1|205721.1|206030|205733|206009.2|205712.2|8
1640817120000|2021-12-29 22:32:00|206017.9|205720.9|206021.2|205724.2|206028.7|205731.7|205999.2|205702.2|10
1640817130000|2021-12-29 22:32:10|206005.6|205708.6|206019.7|205722.7|206032.5|205735.5|206003.4|205706.4|9
1640817140000|2021-12-29 22:32:20|206009.6|205712.6|206015.1|205718.1|206025.2|205728.2|206002.8|205705.8|6
1640817150000|2021-12-29 22:32:30|206014.8|205717.8|206025.1|205728.1|206035|205738|206008.8|205711.8|8
1640817160000|2021-12-29 22:32:40|206017.5|205720.5|206020.3|205723.3|206040.6|205743.6|206017.5|205720.5|5
1640817170000|2021-12-29 22:32:50|206016.2|205719.2|205997.7|205700.7|206033|205736|205997.7|205700.7|8
1640817180000|2021-12-29 22:33:00|206026.6|205729.6|206007.5|205710.5|206028.5|205731.5|206007.5|205710.5|6
1640817190000|2021-12-29 22:33:10|206005|205708|206018.1|205721.1|206023.7|205726.7|206000.6|205703.6|5
1640817200000|2021-12-29 22:33:20|206019.5|205722.5|206011|205714|206029.8|205732.8|206002|205705|8
1640817210000|2021-12-29 22:33:30|206001.8|205704.8|206015|205718|206037.8|205740.8|205979.4|205682.4|7
1640817220000|2021-12-29 22:33:40|206012.6|205715.6|205981.2|205684.2|206012.6|205715.6|205966.8|205669.8|5
1640817230000|2021-12-29 22:33:50|205986.4|205689.4|206003.6|205706.6|206026.6|205729.6|205986.4|205689.4|7
1640817240000|2021-12-29 22:34:00|206004.4|205707.4|205978.3|205681.3|206004.4|205707.4|205967.2|205670.2|5
1640817250000|2021-12-29 22:34:10|205981.1|205684.1|206032|205735|206032|205735|205981.1|205684.1|3
1640817260000|2021-12-29 22:34:20|206014.6|205717.6|205991.9|205694.9|206014.6|205717.6|205991.1|205694.1|5
1640817270000|2021-12-29 22:34:30|205981.6|205684.6|205982|205685|205982|205685|205978.6|205681.6|4
1640817280000|2021-12-29 22:34:40|205986.5|205689.5|205976.5|205679.5|205986.5|205689.5|205970.4|205673.4|4
1640817290000|2021-12-29 22:34:50|205984.2|205687.2|205983.8|205686.8|205984.2|205687.2|205981.3|205684.3|3
1640817300000|2021-12-29 22:35:00|205984.4|205687.4|205980.2|205683.2|205987.5|205690.5|205975.8|205678.8|6
1640817310000|2021-12-29 22:35:10|205981.2|205684.2|206009.1|205712.1|206027.6|205730.6|205981.2|205684.2|5
1640817320000|2021-12-29 22:35:20|206014.4|205717.4|206008.7|205711.7|206017.1|205720.1|206008.7|205711.7|4
1640817330000|2021-12-29 22:35:30|206012|205715|205976.9|205679.9|206012|205715|205969.6|205672.6|4
1640817340000|2021-12-29 22:35:40|205981.6|205684.6|205989.4|205692.4|205989.9|205692.9|205980.5|205683.5|5
1640817350000|2021-12-29 22:35:50|205989.8|205692.8|205969.7|205672.7|205989.8|205692.8|205968.2|205671.2|4
1640817360000|2021-12-29 22:36:00|205971.8|205674.8|205979.5|205682.5|205980.6|205683.6|205971.8|205674.8|5
1640817370000|2021-12-29 22:36:10|205987.5|205690.5|205969.9|205672.9|205987.5|205690.5|205964.2|205667.2|3
1640817380000|2021-12-29 22:36:20|205975.8|205678.8|205989.7|205692.7|205989.7|205692.7|205975.8|205678.8|6
1640817390000|2021-12-29 22:36:30|205988.3|205691.3|205991.7|205694.7|205991.7|205694.7|205988.3|205691.3|4
1640817400000|2021-12-29 22:36:40|205990.9|205693.9|205977.5|205680.5|205990.9|205693.9|205971.2|205674.2|6
1640817410000|2021-12-29 22:36:50|205982.1|205685.1|205982.2|205685.2|205982.6|205685.6|205982.1|205685.1|3
1640817420000|2021-12-29 22:37:00|205980.3|205683.3|205974.5|205677.5|205981.3|205684.3|205974.5|205677.5|6
1640817430000|2021-12-29 22:37:10|205973.7|205676.7|205985.5|205688.5|205985.5|205688.5|205973.7|205676.7|3
1640817440000|2021-12-29 22:37:20|205987.3|205690.3|205987.3|205690.3|205987.3|205690.3|205987.3|205690.3|1
1640817450000|2021-12-29 22:37:30|205991.6|205694.6|205983.1|205686.1|205992.8|205695.8|205972.2|205675.2|10
1640817460000|2021-12-29 22:37:40|205982|205685|205983.5|205686.5|205983.5|205686.5|205982|205685|3
1640817470000|2021-12-29 22:37:50|205985.8|205688.8|206003.2|205706.2|206030.5|205733.5|205985.8|205688.8|6
1640817480000|2021-12-29 22:38:00|206000.8|205703.8|205987.8|205690.8|206000.8|205703.8|205985.6|205688.6|10
1640817490000|2021-12-29 22:38:10|205987.2|205690.2|205981.9|205684.9|205987.2|205690.2|205976.6|205679.6|4
1640817500000|2021-12-29 22:38:20|205986|205689|205984.9|205687.9|205986|205689|205984.9|205687.9|3
1640817510000|2021-12-29 22:38:30|205985|205688|206021.4|205724.4|206021.4|205724.4|205973.3|205676.3|7
1640817520000|2021-12-29 22:38:40|206011.5|205714.5|206009.2|205712.2|206013|205716|206005.7|205708.7|7
1640817530000|2021-12-29 22:38:50|206021.1|205724.1|206014.1|205717.1|206025.4|205728.4|206013.6|205716.6|5
1640817540000|2021-12-29 22:39:00|205995.9|205698.9|206022.4|205725.4|206032.8|205735.8|205994|205697|11
1640817550000|2021-12-29 22:39:10|206006.5|205709.5|206055.3|205758.3|206055.3|205758.3|206003.2|205706.2|5
1640817560000|2021-12-29 22:39:20|206033.5|205736.5|206005.8|205708.8|206045.4|205748.4|206005.8|205708.8|7
1640817570000|2021-12-29 22:39:30|206010.6|205713.6|206033.4|205736.4|206033.4|205736.4|206010.6|205713.6|5
1640817580000|2021-12-29 22:39:40|206017.2|205720.2|206008.8|205711.8|206017.2|205720.2|206007.8|205710.8|7
1640817590000|2021-12-29 22:39:50|206024.6|205727.6|206000|205703|206055.6|205758.6|206000|205703|6
1640817600000|2021-12-29 22:40:00|206000.9|205703.9|206006.6|205709.6|206015.7|205718.7|205994.6|205697.6|12
1640817610000|2021-12-29 22:40:10|206007.6|205710.6|206009.8|205712.8|206011.6|205714.6|206002.5|205705.5|8
1640817620000|2021-12-29 22:40:20|206008.9|205711.9|206017.4|205720.4|206032.8|205735.8|206002.6|205705.6|6
1640817630000|2021-12-29 22:40:30|206017.7|205720.7|206005.4|205708.4|206017.7|205720.7|206002.2|205705.2|4
1640817640000|2021-12-29 22:40:40|206006.9|205709.9|205997.6|205700.6|206006.9|205709.9|205997.6|205700.6|3
1640817650000|2021-12-29 22:40:50|206020.5|205723.5|205997.3|205700.3|206020.5|205723.5|205996.9|205699.9|8
1640817660000|2021-12-29 22:41:00|205997.5|205700.5|205999.9|205702.9|205999.9|205702.9|205997.4|205700.4|3
1640817670000|2021-12-29 22:41:10|205997.6|205700.6|205998.6|205701.6|205998.6|205701.6|205997.3|205700.3|3
1640817680000|2021-12-29 22:41:20|205999|205702|205984.2|205687.2|206000.2|205703.2|205976.5|205679.5|8
1640817690000|2021-12-29 22:41:30|206011.1|205714.1|206005.8|205708.8|206011.1|205714.1|206001.1|205704.1|5
1640817700000|2021-12-29 22:41:40|206003.2|205706.2|205997.3|205700.3|206004.4|205707.4|205956.3|205659.3|8
1640817710000|2021-12-29 22:41:50|206011.3|205714.3|206005.3|205708.3|206011.3|205714.3|206000.6|205703.6|6
1640817720000|2021-12-29 22:42:00|206005.8|205708.8|206006.5|205709.5|206006.5|205709.5|206002.5|205705.5|4
1640817730000|2021-12-29 22:42:10|206007.6|205710.6|205974.7|205677.7|206007.6|205710.6|205974.7|205677.7|2
1640817740000|2021-12-29 22:42:20|205984|205687|206002.3|205705.3|206020.9|205723.9|205981.8|205684.8|7
1640817750000|2021-12-29 22:42:30|206009.5|205712.5|206010.3|205713.3|206011.5|205714.5|205992.7|205695.7|13
1640817760000|2021-12-29 22:42:40|206006|205709|206005.5|205708.5|206007.1|205710.1|206001.9|205704.9|5
1640817770000|2021-12-29 22:42:50|206005.7|205708.7|205984.9|205687.9|206010.4|205713.4|205984.9|205687.9|9
1640817780000|2021-12-29 22:43:00|206024|205727|206006.7|205709.7|206024|205727|206002.4|205705.4|6
1640817790000|2021-12-29 22:43:10|206005.6|205708.6|206035|205738|206051.6|205754.6|206005.5|205708.5|6
1640817800000|2021-12-29 22:43:20|206031.6|205734.6|205982|205685|206032.4|205735.4|205982|205685|5
1640817810000|2021-12-29 22:43:30|205979.4|205682.4|206024|205727|206040.1|205743.1|205979.4|205682.4|3
1640817820000|2021-12-29 22:43:40|206008.3|205711.3|206010.1|205713.1|206010.1|205713.1|206008.3|205711.3|2
1640817830000|2021-12-29 22:43:50|206032|205735|205989.5|205692.5|206056.2|205759.2|205989|205692|7
1640817840000|2021-12-29 22:44:00|205992.1|205695.1|205979.8|205682.8|205995.8|205698.8|205979.8|205682.8|3
1640817850000|2021-12-29 22:44:10|205995.4|205698.4|205994.1|205697.1|205995.4|205698.4|205994.1|205697.1|2
1640817860000|2021-12-29 22:44:20|205994.5|205697.5|205994|205697|205994.5|205697.5|205965.9|205668.9|5
1640817870000|2021-12-29 22:44:30|206063.8|205766.8|206020.6|205723.6|206063.8|205766.8|206003.7|205706.7|11
1640817880000|2021-12-29 22:44:40|206012.3|205715.3|205982.5|205685.5|206012.3|205715.3|205975.9|205678.9|7
1640817890000|2021-12-29 22:44:50|205983.7|205686.7|206006.6|205709.6|206020.1|205723.1|205983.7|205686.7|6
1640817900000|2021-12-29 22:45:00|205984.4|205687.4|205984.3|205687.3|205984.4|205687.4|205965.9|205668.9|5
1640817910000|2021-12-29 22:45:10|205968.4|205671.4|205991.3|205694.3|205998.8|205701.8|205968.4|205671.4|7
1640817920000|2021-12-29 22:45:20|205990.4|205693.4|205994|205697|206007.3|205710.3|205990.4|205693.4|8
1640817930000|2021-12-29 22:45:30|205996|205699|206026|205729|206047.1|205750.1|205996|205699|6
1640817940000|2021-12-29 22:45:40|206022.3|205725.3|205985.8|205688.8|206023.2|205726.2|205985.8|205688.8|3
1640817950000|2021-12-29 22:45:50|206002.1|205705.1|205996.5|205699.5|206002.1|205705.1|205970|205673|10
1640817960000|2021-12-29 22:46:00|205996.8|205699.8|206012.6|205715.6|206012.6|205715.6|205996.2|205699.2|7
1640817970000|2021-12-29 22:46:10|206004.5|205707.5|206002|205705|206007.4|205710.4|206000.6|205703.6|8
1640817980000|2021-12-29 22:46:20|206000.8|205703.8|205972.5|205675.5|206000.8|205703.8|205964.9|205667.9|7
1640817990000|2021-12-29 22:46:30|205965.9|205668.9|205972.4|205675.4|205977.1|205680.1|205965.9|205668.9|3
1640818000000|2021-12-29 22:46:40|205965.6|205668.6|205982.2|205685.2|205982.2|205685.2|205950.1|205653.1|6
1640818010000|2021-12-29 22:46:50|205983|205686|206008.8|205711.8|206008.8|205711.8|205983|205686|6
1640818020000|2021-12-29 22:47:00|206003.4|205706.4|206003.3|205706.3|206005|205708|206000.7|205703.7|4
1640818030000|2021-12-29 22:47:10|206000.8|205703.8|205977.6|205680.6|206005.1|205708.1|205968.3|205671.3|8
1640818040000|2021-12-29 22:47:20|205953.3|205656.3|205962.2|205665.2|205971.1|205674.1|205953.3|205656.3|4
1640818050000|2021-12-29 22:47:30|205964.9|205667.9|205974.8|205677.8|205982.7|205685.7|205964.9|205667.9|6
1640818060000|2021-12-29 22:47:40|205968.1|205671.1|205965.2|205668.2|205968.1|205671.1|205960.6|205663.6|3
1640818070000|2021-12-29 22:47:50|205967.4|205670.4|205965.1|205668.1|205997.5|205700.5|205946.3|205649.3|7
1640818080000|2021-12-29 22:48:00|205966.8|205669.8|205973.7|205676.7|205973.7|205676.7|205966|205669|3
1640818090000|2021-12-29 22:48:10|205990.9|205693.9|205990.9|205693.9|205991.4|205694.4|205990.9|205693.9|5
1640818100000|2021-12-29 22:48:20|205939|205642|205990.8|205693.8|205990.8|205693.8|205939|205642|5
1640818110000|2021-12-29 22:48:30|205990.6|205693.6|205973.8|205676.8|205990.6|205693.6|205971|205674|5
1640818120000|2021-12-29 22:48:40|205969.9|205672.9|205966.3|205669.3|205975.5|205678.5|205941.2|205644.2|6
1640818130000|2021-12-29 22:48:50|205968.3|205671.3|205992.5|205695.5|205992.6|205695.6|205967.4|205670.4|6
1640818140000|2021-12-29 22:49:00|205992.3|205695.3|205974.7|205677.7|205992.3|205695.3|205946.8|205649.8|6
1640818150000|2021-12-29 22:49:10|205968|205671|205992.8|205695.8|205992.8|205695.8|205968|205671|5
1640818160000|2021-12-29 22:49:20|205991.4|205694.4|205961.5|205664.5|205991.4|205694.4|205951.1|205654.1|7
1640818170000|2021-12-29 22:49:30|205980.4|205683.4|205976.8|205679.8|205980.4|205683.4|205963.2|205666.2|7
1640818180000|2021-12-29 22:49:40|205989.8|205692.8|205990|205693|205990|205693|205987.5|205690.5|6
1640818190000|2021-12-29 22:49:50|205989.6|205692.6|205962.3|205665.3|205989.6|205692.6|205951.5|205654.5|4
1640818200000|2021-12-29 22:50:00|206016.6|205719.6|206028.3|205731.3|206028.3|205731.3|206010.3|205713.3|12
1640818210000|2021-12-29 22:50:10|206030.1|205733.1|206052.9|205755.9|206052.9|205755.9|206025.5|205728.5|9
1640818220000|2021-12-29 22:50:20|206053|205756|206009|205712|206056.4|205759.4|205995.1|205698.1|11
1640818230000|2021-12-29 22:50:30|206013.9|205716.9|206024.4|205727.4|206038.3|205741.3|206013.9|205716.9|10
1640818240000|2021-12-29 22:50:40|206031|205734|206007.4|205710.4|206031|205734|205998.3|205701.3|13
1640818250000|2021-12-29 22:50:50|206006.7|205709.7|206015.2|205718.2|206015.2|205718.2|205996.5|205699.5|9
1640818260000|2021-12-29 22:51:00|206005.4|205708.4|206031.1|205734.1|206031.1|205734.1|206005.4|205708.4|7
1640818270000|2021-12-29 22:51:10|206015.4|205718.4|206062.6|205765.6|206062.6|205765.6|206015.4|205718.4|6
1640818280000|2021-12-29 22:51:20|206049.6|205752.6|206067.1|205770.1|206067.1|205770.1|205982.7|205685.7|8
1640818290000|2021-12-29 22:51:30|206006.1|205709.1|206013.5|205716.5|206015.4|205718.4|205930.7|205633.7|10
1640818300000|2021-12-29 22:51:40|206002.2|205705.2|206022.1|205725.1|206027.4|205730.4|206002.2|205705.2|6
1640818310000|2021-12-29 22:51:50|206011.1|205714.1|206004.1|205707.1|206039.7|205742.7|205980|205683|11
1640818320000|2021-12-29 22:52:00|206002.8|205705.8|205985.5|205688.5|206010.6|205713.6|205969.2|205672.2|6
1640818330000|2021-12-29 22:52:10|205989.6|205692.6|206010|205713|206010|205713|205982.5|205685.5|13
1640818340000|2021-12-29 22:52:20|205996.4|205699.4|205976.6|205679.6|205996.4|205699.4|205974.5|205677.5|4
1640818350000|2021-12-29 22:52:30|205978.5|205681.5|205988.8|205691.8|206001|205704|205976.3|205679.3|8
1640818360000|2021-12-29 22:52:40|205970|205673|205994.5|205697.5|205994.5|205697.5|205970|205673|2
1640818370000|2021-12-29 22:52:50|205992|205695|205994.8|205697.8|205995.2|205698.2|205943.3|205646.3|5
1640818380000|2021-12-29 22:53:00|205995.1|205698.1|205968.6|205671.6|205995.1|205698.1|205934.3|205637.3|7
1640818390000|2021-12-29 22:53:10|205972.4|205675.4|205977.7|205680.7|205977.7|205680.7|205972.2|205675.2|3
1640818400000|2021-12-29 22:53:20|205976.4|205679.4|205951.1|205654.1|205976.4|205679.4|205951.1|205654.1|4
1640818410000|2021-12-29 22:53:30|205956.8|205659.8|206001.8|205704.8|206019.4|205722.4|205956.8|205659.8|15
1640818420000|2021-12-29 22:53:40|205935.9|205638.9|205960.5|205663.5|205960.5|205663.5|205935.9|205638.9|4
1640818430000|2021-12-29 22:53:50|205975.5|205678.5|205978.2|205681.2|205978.2|205681.2|205957|205660|8
1640818440000|2021-12-29 22:54:00|205970.9|205673.9|205995.5|205698.5|205995.5|205698.5|205970.9|205673.9|8
1640818450000|2021-12-29 22:54:10|205996.8|205699.8|205997.2|205700.2|205997.4|205700.4|205996.8|205699.8|3
1640818460000|2021-12-29 22:54:20|205967.7|205670.7|205984.1|205687.1|205984.1|205687.1|205967.7|205670.7|3
1640818470000|2021-12-29 22:54:30|205975|205678|205977.1|205680.1|205980.6|205683.6|205974|205677|8
1640818480000|2021-12-29 22:54:40|205984.1|205687.1|205986.3|205689.3|205986.3|205689.3|205984.1|205687.1|3
1640818490000|2021-12-29 22:54:50|205964.7|205667.7|205966|205669|205977.8|205680.8|205964.7|205667.7|3
1640818500000|2021-12-29 22:55:00|205973.9|205676.9|205994.5|205697.5|205994.5|205697.5|205973.9|205676.9|2
1640818510000|2021-12-29 22:55:10|205995.8|205698.8|205995.6|205698.6|205996.7|205699.7|205995.6|205698.6|5
1640818520000|2021-12-29 22:55:20|205995.9|205698.9|205969.5|205672.5|205996.7|205699.7|205965.7|205668.7|5
1640818530000|2021-12-29 22:55:30|205975.8|205678.8|205982.5|205685.5|205982.5|205685.5|205975.8|205678.8|3
1640818540000|2021-12-29 22:55:40|205992.6|205695.6|205981.3|205684.3|206000.1|205703.1|205957.2|205660.2|6
1640818550000|2021-12-29 22:55:50|205983.1|205686.1|205976.2|205679.2|205986.9|205689.9|205971.5|205674.5|6
1640818560000|2021-12-29 22:56:00|205983.4|205686.4|205991.3|205694.3|205991.3|205694.3|205981.1|205684.1|4
1640818570000|2021-12-29 22:56:10|205988.6|205691.6|205985.1|205688.1|205988.6|205691.6|205973.5|205676.5|5
1640818580000|2021-12-29 22:56:20|205987|205690|206001.3|205704.3|206001.3|205704.3|205987|205690|3
1640818590000|2021-12-29 22:56:30|206003.9|205706.9|205963.9|205666.9|206003.9|205706.9|205963.9|205666.9|2
1640818600000|2021-12-29 22:56:40|205977.2|205680.2|205987.7|205690.7|205987.7|205690.7|205977.2|205680.2|5
1640818610000|2021-12-29 22:56:50|206000.1|205703.1|205977.1|205680.1|206002.3|205705.3|205969.3|205672.3|6
1640818620000|2021-12-29 22:57:00|205985.2|205688.2|205988.5|205691.5|205988.5|205691.5|205982.1|205685.1|4
1640818630000|2021-12-29 22:57:10|205985.5|205688.5|205977.6|205680.6|205996.7|205699.7|205950.6|205653.6|7
1640818640000|2021-12-29 22:57:20|205994.1|205697.1|205993.1|205696.1|205994.1|205697.1|205993.1|205696.1|4
1640818650000|2021-12-29 22:57:30|206002.3|205705.3|205980.1|205683.1|206002.3|205705.3|205958.7|205661.7|6
1640818660000|2021-12-29 22:57:40|205986.3|205689.3|205989.5|205692.5|205989.5|205692.5|205983.5|205686.5|7
1640818670000|2021-12-29 22:57:50|205987|205690|205974.4|205677.4|205987|205690|205967.1|205670.1|4
1640818680000|2021-12-29 22:58:00|205966.7|205669.7|205976.1|205679.1|205979.2|205682.2|205966.7|205669.7|8
1640818690000|2021-12-29 22:58:10|205974.5|205677.5|205975.6|205678.6|205975.6|205678.6|205974.5|205677.5|4
1640818700000|2021-12-29 22:58:20|205958.9|205661.9|206007.6|205710.6|206015.4|205718.4|205958.9|205661.9|6
1640818710000|2021-12-29 22:58:30|206001.3|205704.3|205999.5|205702.5|206001.3|205704.3|205998.6|205701.6|4
1640818720000|2021-12-29 22:58:40|206023.9|205726.9|206012|205715|206023.9|205726.9|206012|205715|3
1640818730000|2021-12-29 22:58:50|206009.3|205712.3|205981.3|205684.3|206009.3|205712.3|205975.7|205678.7|8
1640818740000|2021-12-29 22:59:00|205980|205683|205977.9|205680.9|205991.3|205694.3|205968.7|205671.7|5
1640818750000|2021-12-29 22:59:10|206026.6|205729.6|205990|205693|206037|205740|205980.1|205683.1|7
1640818760000|2021-12-29 22:59:20|205993.3|205696.3|205986.5|205689.5|205993.3|205696.3|205976.8|205679.8|7
1640818770000|2021-12-29 22:59:30|205988.8|205691.8|205980.2|205683.2|205991.1|205694.1|205974.8|205677.8|7
1640818780000|2021-12-29 22:59:40|205981.9|205684.9|205988.2|205691.2|205988.2|205691.2|205981.2|205684.2|5
1640818790000|2021-12-29 22:59:50|205984.5|205687.5|205992.4|205695.4|205992.4|205695.4|205984.5|205687.5|3
1640818800000|2021-12-29 23:00:00|205972.1|205675.1|206044|205747|206067|205770|205972.1|205675.1|25
1640818810000|2021-12-29 23:00:10|206030.5|205733.5|206037|205740|206061.2|205764.2|206028.7|205731.7|23
1640818820000|2021-12-29 23:00:20|206036.2|205739.2|206071.4|205774.4|206074.4|205777.4|206036.2|205739.2|15
1640818830000|2021-12-29 23:00:30|206071.1|205774.1|206058.6|205761.6|206074.5|205777.5|206049.1|205752.1|16
1640818840000|2021-12-29 23:00:40|206058.8|205761.8|206041.8|205744.8|206063|205766|206040|205743|11
1640818850000|2021-12-29 23:00:50|206019.3|205748.2|206036.9|205739.9|206038.2|205748.2|206019.3|205739.9|10
1640818860000|2021-12-29 23:01:00|206038|205741|206058.8|205761.8|206069.4|205772.4|206019.5|205728.6|14
1640818870000|2021-12-29 23:01:10|206055.4|205758.4|206052.9|205755.9|206060.9|205763.9|206045.9|205748.9|15
1640818880000|2021-12-29 23:01:20|206058.6|205761.6|206042.9|205745.9|206063.5|205766.5|206042.9|205745.9|21
1640818890000|2021-12-29 23:01:30|206041.3|205744.3|206111.5|205814.5|206135.3|205838.3|206041.3|205744.3|20
1640818900000|2021-12-29 23:01:40|206125.5|205828.5|206119.8|205834.6|206139.7|205842.7|206101.7|205813.9|21
1640818910000|2021-12-29 23:01:50|206034.1|205884.1|206023.7|205873.7|206113.3|205884.1|206021.5|205810.9|21
1640818920000|2021-12-29 23:02:00|206075.9|205819.1|206078.5|205822.9|206090|205877.5|206019.6|205816.8|22
1640818930000|2021-12-29 23:02:10|206082.4|205828|206024|205874|206082.4|205880|206019|205820|19
1640818940000|2021-12-29 23:02:20|206026|205876|206041.1|205891.1|206085.3|205891.1|206018.9|205820.3|17
1640818950000|2021-12-29 23:02:30|206035.9|205885.9|206024.4|205874.4|206048.1|205898.1|206019.7|205869.7|16
1640818960000|2021-12-29 23:02:40|206073.1|205819.4|206019.4|205869.4|206081.5|205876.9|206015.8|205816.1|15
1640818970000|2021-12-29 23:02:50|206025.5|205875.5|206017.4|205867.4|206025.5|205875.5|206014.9|205864.9|15
1640818980000|2021-12-29 23:03:00|206015.4|205865.4|205937.9|205680.9|206062.2|205865.4|205896.1|205680.9|23
1640818990000|2021-12-29 23:03:10|205934.2|205672.5|205918.5|205621.5|205934.2|205733.4|205863|205620.6|27
1640819000000|2021-12-29 23:03:20|205918.8|205621.8|205946.5|205649.5|205947.3|205668.4|205918.8|205621.8|22
1640819010000|2021-12-29 23:03:30|205948.4|205657.5|205936.4|205665.3|205948.4|205665.3|205932.5|205638.6|14
1640819020000|2021-12-29 23:03:40|205936.7|205685.7|205957.2|205664.1|205961.1|205735.1|205885.1|205659.5|25
1640819030000|2021-12-29 23:03:50|205956.1|205659.1|205960.8|205693.4|205960.8|205742.5|205878.7|205640.8|36
1640819040000|2021-12-29 23:04:00|205962.6|205676.1|205882.2|205732.2|205975.5|205764.3|205872|205661.1|25
1640819050000|2021-12-29 23:04:10|205882.7|205732.7|205886.2|205736.2|205892.5|205742.5|205880.3|205730.3|18
1640819060000|2021-12-29 23:04:20|205885.9|205735.9|205879.8|205729.8|205891.3|205741.3|205876.9|205726.9|15
1640819070000|2021-12-29 23:04:30|205880.9|205730.9|205867.7|205717.7|205903.9|205736.5|205861.4|205652.9|25
1640819080000|2021-12-29 23:04:40|205875.5|205725.5|205869|205719|205875.5|205725.5|205861.1|205711.1|21
1640819090000|2021-12-29 23:04:50|205867.3|205717.3|205864|205714|205868.5|205718.5|205861.6|205711.6|14
1640819100000|2021-12-29 23:05:00|205863|205713|205864.4|205714.4|205866.2|205716.2|205859.9|205709.9|21
1640819110000|2021-12-29 23:05:10|205864.7|205714.7|205855.9|205705.9|205872.9|205722.9|205849.3|205699.3|20
1640819120000|2021-12-29 23:05:20|205863.5|205713.5|205856|205706|205864.2|205714.2|205846.3|205696.3|21
1640819130000|2021-12-29 23:05:30|205853.4|205703.4|205851|205701|205855.8|205705.8|205848.1|205698.1|17
1640819140000|2021-12-29 23:05:40|205853.1|205703.1|205857.6|205707.6|205858|205708|205848.6|205698.6|14
1640819150000|2021-12-29 23:05:50|205854|205704|205856.1|205706.1|205858.6|205708.6|205852.1|205702.1|18
1640819160000|2021-12-29 23:06:00|205856|205706|205847.3|205697.3|205856|205706|205839.9|205689.9|23
1640819170000|2021-12-29 23:06:10|205846.8|205696.8|205846|205696|205847.5|205697.5|205842.6|205692.6|14
1640819180000|2021-12-29 23:06:20|205843.3|205693.3|205829.3|205679.3|205845.5|205695.5|205829.3|205679.3|12
1640819190000|2021-12-29 23:06:30|205842.8|205692.8|205852.2|205702.2|205853.8|205703.8|205837.7|205687.7|15
1640819200000|2021-12-29 23:06:40|205851.2|205701.2|205850|205700|205853.3|205703.3|205843.3|205693.3|13
1640819210000|2021-12-29 23:06:50|205850.4|205700.4|205855|205705|205864|205714|205847.6|205697.6|17
1640819220000|2021-12-29 23:07:00|205855.6|205705.6|205849.3|205699.3|205863.4|205713.4|205849.1|205699.1|17
1640819230000|2021-12-29 23:07:10|205850.8|205700.8|205855.1|205705.1|205855.2|205705.2|205850.8|205700.8|12
1640819240000|2021-12-29 23:07:20|205855|205705|205838.3|205688.3|205855.5|205705.5|205838.3|205688.3|9
1640819250000|2021-12-29 23:07:30|205840|205690|205840.9|205690.9|205857.1|205707.1|205833.3|205683.3|10
1640819260000|2021-12-29 23:07:40|205843.6|205693.6|205856.2|205706.2|205856.2|205706.2|205840|205690|8
1640819270000|2021-12-29 23:07:50|205854|205704|205837.7|205687.7|205854|205704|205830.3|205680.3|13
1640819280000|2021-12-29 23:08:00|205839.6|205689.6|205849.1|205699.1|205854.2|205704.2|205837.4|205687.4|15
1640819290000|2021-12-29 23:08:10|205848.8|205698.8|205845.3|205695.3|205851.8|205701.8|205845.3|205695.3|13
1640819300000|2021-12-29 23:08:20|205843.5|205693.5|205846|205696|205846.8|205696.8|205839.8|205689.8|11
1640819310000|2021-12-29 23:08:30|205844.3|205694.3|205851.6|205701.6|205860|205710|205844.3|205694.3|12
1640819320000|2021-12-29 23:08:40|205851|205701|205846.7|205696.7|205854|205704|205846.7|205696.7|12
1640819330000|2021-12-29 23:08:50|205854.4|205704.4|205853|205703|205857.7|205707.7|205849.8|205699.8|16
1640819340000|2021-12-29 23:09:00|205854.5|205704.5|205851.4|205701.4|205857.5|205707.5|205849.6|205699.6|15
1640819350000|2021-12-29 23:09:10|205851.6|205701.6|205850|205700|205857.8|205707.8|205850|205700|12
1640819360000|2021-12-29 23:09:20|205849.8|205699.8|205836.1|205686.1|205850.7|205700.7|205834.9|205684.9|9
1640819370000|2021-12-29 23:09:30|205836.9|205686.9|205839|205689|205851.4|205701.4|205831.8|205681.8|12
1640819380000|2021-12-29 23:09:40|205843|205693|205836.3|205686.3|205853|205703|205829.7|205679.7|12
1640819390000|2021-12-29 23:09:50|205838|205688|205840.2|205690.2|205841.4|205691.4|205838|205688|9
1640819400000|2021-12-29 23:10:00|205845|205695|205833.9|205683.9|205845.1|205695.1|205832.3|205682.3|13
1640819410000|2021-12-29 23:10:10|205835.5|205685.5|205840.2|205690.2|205840.2|205690.2|205832.4|205682.4|9
1640819420000|2021-12-29 23:10:20|205839.4|205689.4|205831.4|205681.4|205881.4|205694.8|205828.3|205621.5|12
1640819430000|2021-12-29 23:10:30|205831.7|205681.7|205836.5|205686.5|205841.2|205691.2|205831.7|205681.7|16
1640819440000|2021-12-29 23:10:40|205836.8|205686.8|205850.2|205700.2|205854.6|205704.6|205836.8|205686.8|9
1640819450000|2021-12-29 23:10:50|205848|205698|205827.8|205677.8|205848|205698|205826.8|205676.8|11
1640819460000|2021-12-29 23:11:00|205825.2|205675.2|205829.1|205679.1|205829.4|205679.4|205825.2|205675.2|7
1640819470000|2021-12-29 23:11:10|205828.7|205678.7|205837.8|205687.8|205841.9|205691.9|205822.3|205672.3|10
1640819480000|2021-12-29 23:11:20|205834.7|205684.7|205832.2|205682.2|205836.8|205686.8|205830.1|205680.1|8
1640819490000|2021-12-29 23:11:30|205836.7|205686.7|205835.1|205685.1|205852.9|205702.9|205835.1|205685.1|8
1640819500000|2021-12-29 23:11:40|205834.9|205684.9|205827.3|205677.3|205835.9|205685.9|205827.3|205677.3|6
1640819510000|2021-12-29 23:11:50|205829.2|205679.2|205825.5|205675.5|205829.5|205679.5|205825.5|205675.5|6
1640819520000|2021-12-29 23:12:00|205826.7|205676.7|205847.3|205697.3|205852.6|205702.6|205826.7|205676.7|13
1640819530000|2021-12-29 23:12:10|205847.8|205697.8|205851.9|205701.9|205859.1|205709.1|205843.6|205693.6|22
1640819540000|2021-12-29 23:12:20|205852.7|205702.7|205849.1|205699.1|205853|205703|205844.9|205694.9|11
1640819550000|2021-12-29 23:12:30|205848.8|205698.8|205849.9|205699.9|205850.9|205700.9|205848.8|205698.8|8
1640819560000|2021-12-29 23:12:40|205850.2|205700.2|205850.6|205700.6|205859|205709|205849.6|205699.6|8
1640819570000|2021-12-29 23:12:50|205849.9|205699.9|205842|205692|205849.9|205699.9|205840.7|205690.7|7
1640819580000|2021-12-29 23:13:00|205852.7|205702.7|205843.9|205693.9|205853.4|205703.4|205840.9|205690.9|10
1640819590000|2021-12-29 23:13:10|205845.6|205695.6|205843.9|205693.9|205846|205696|205840.7|205690.7|8
1640819600000|2021-12-29 23:13:20|205845.1|205695.1|205853.6|205703.6|205858.4|205708.4|205845.1|205695.1|10
1640819610000|2021-12-29 23:13:30|205852.4|205702.4|205850|205700|205852.4|205702.4|205849.7|205699.7|9
1640819620000|2021-12-29 23:13:40|205849.2|205699.2|205859.5|205709.5|205859.5|205709.5|205847.5|205697.5|9
1640819630000|2021-12-29 23:13:50|205861.3|205711.3|205856.4|205706.4|205861.3|205711.3|205851.7|205701.7|11
1640819640000|2021-12-29 23:14:00|205855.1|205705.1|205850.6|205700.6|205855.1|205705.1|205846.1|205696.1|11
1640819650000|2021-12-29 23:14:10|205850.7|205700.7|205857.5|205707.5|205859.5|205709.5|205850.7|205700.7|16
1640819660000|2021-12-29 23:14:20|205858.4|205708.4|205856.6|205706.6|205864.4|205714.4|205854.6|205704.6|14
1640819670000|2021-12-29 23:14:30|205855.5|205705.5|205858.3|205708.3|205859|205709|205853.5|205703.5|12
1640819680000|2021-12-29 23:14:40|205858.8|205708.8|205864.9|205714.9|205865.1|205715.1|205852.8|205702.8|16
1640819690000|2021-12-29 23:14:50|205860.9|205710.9|205858.9|205708.9|205866.6|205716.6|205853.9|205703.9|16
1640819700000|2021-12-29 23:15:00|205844.6|205694.6|205828.9|205678.9|205852.2|205702.2|205828.9|205678.9|24
1640819710000|2021-12-29 23:15:10|205829.7|205679.7|205832.5|205682.5|205833.1|205683.1|205828.6|205678.6|16
1640819720000|2021-12-29 23:15:20|205832.9|205682.9|205830.7|205680.7|205834.8|205684.8|205830|205680|21
1640819730000|2021-12-29 23:15:30|205827.3|205677.3|205844.7|205694.7|205852.6|205702.6|205827.1|205677.1|18
1640819740000|2021-12-29 23:15:40|205844.6|205694.6|205837.1|205687.1|205850.6|205700.6|205821.5|205671.5|21
1640819750000|2021-12-29 23:15:50|205832|205682|205838.4|205688.4|205840|205690|205825.8|205675.8|13
1640819760000|2021-12-29 23:16:00|205839|205689|205835.2|205685.2|205839|205689|205833.5|205683.5|8
1640819770000|2021-12-29 23:16:10|205834.5|205684.5|205849.7|205699.7|205849.9|205699.9|205833.6|205683.6|10
1640819780000|2021-12-29 23:16:20|205848|205698|205853.3|205703.3|205857.2|205707.2|205848|205698|21
1640819790000|2021-12-29 23:16:30|205854.3|205704.3|205860.4|205710.4|205861.4|205711.4|205852.1|205702.1|14
1640819800000|2021-12-29 23:16:40|205859.1|205709.1|205850|205700|205860.6|205710.6|205846.1|205696.1|14
1640819810000|2021-12-29 23:16:50|205845.2|205695.2|205843.4|205693.4|205850.5|205700.5|205843.4|205693.4|12
1640819820000|2021-12-29 23:17:00|205845.6|205695.6|205824.1|205674.1|205850.3|205700.3|205809.3|205659.3|26
1640819830000|2021-12-29 23:17:10|205824.7|205674.7|205807.1|205657.1|205833.9|205683.9|205806.7|205656.7|21
1640819840000|2021-12-29 23:17:20|205807.4|205657.4|205809.2|205659.2|205811.3|205661.3|205806.8|205656.8|11
1640819850000|2021-12-29 23:17:30|205809.1|205659.1|205800.6|205650.6|205809.1|205659.1|205798.6|205648.6|10
1640819860000|2021-12-29 23:17:40|205800.5|205650.5|205816.1|205666.1|205823.2|205673.2|205800.5|205650.5|15
1640819870000|2021-12-29 23:17:50|205814.3|205664.3|205808.7|205658.7|205814.4|205664.4|205808.4|205658.4|8
1640819880000|2021-12-29 23:18:00|205809.6|205659.6|205813.3|205663.3|205813.3|205663.3|205807.6|205657.6|8
1640819890000|2021-12-29 23:18:10|205811.9|205661.9|205825.6|205675.6|205826.7|205676.7|205808.7|205658.7|8
1640819900000|2021-12-29 23:18:20|205820.7|205670.7|205822.6|205672.6|205826.4|205676.4|205818.5|205668.5|16
1640819910000|2021-12-29 23:18:30|205822.7|205672.7|205829|205679|205835.5|205685.5|205821.7|205671.7|16
1640819920000|2021-12-29 23:18:40|205832|205682|205829.9|205679.9|205832.5|205682.5|205828.3|205678.3|14
1640819930000|2021-12-29 23:18:50|205829.5|205679.5|205833.7|205683.7|205835.1|205685.1|205829.3|205679.3|11
1640819940000|2021-12-29 23:19:00|205829|205679|205842.8|205692.8|205851.4|205701.4|205828.5|205678.5|11
1640819950000|2021-12-29 23:19:10|205842.7|205692.7|205846.6|205696.6|205854.4|205704.4|205839.4|205689.4|15
1640819960000|2021-12-29 23:19:20|205845.3|205695.3|205842.7|205692.7|205845.3|205695.3|205832.5|205682.5|14
1640819970000|2021-12-29 23:19:30|205840.5|205690.5|205853.3|205703.3|205853.3|205703.3|205839.6|205689.6|14
1640819980000|2021-12-29 23:19:40|205848.7|205698.7|205844.2|205694.2|205853.5|205703.5|205835.8|205685.8|17
1640819990000|2021-12-29 23:19:50|205842.2|205692.2|205838.4|205688.4|205846.6|205696.6|205836.9|205686.9|15
1640820000000|2021-12-29 23:20:00|205838.5|205688.5|205850.7|205700.7|205850.7|205700.7|205838.5|205688.5|16
1640820010000|2021-12-29 23:20:10|205845|205695|205855.8|205705.8|205858.9|205708.9|205843|205693|12
1640820020000|2021-12-29 23:20:20|205851.2|205701.2|205844.5|205694.5|205853.3|205703.3|205842.4|205692.4|14
1640820030000|2021-12-29 23:20:30|205849|205699|205847.7|205697.7|205850.1|205700.1|205842.1|205692.1|19
1640820040000|2021-12-29 23:20:40|205849.7|205699.7|205860.9|205710.9|205860.9|205710.9|205841.5|205691.5|12
1640820050000|2021-12-29 23:20:50|205850.1|205700.1|205864.2|205714.2|205868.7|205718.7|205845.6|205695.6|15
1640820060000|2021-12-29 23:21:00|205859.5|205709.5|205860.4|205710.4|205860.4|205710.4|205854.9|205704.9|26
1640820070000|2021-12-29 23:21:10|205859.7|205709.7|205862.3|205712.3|205863|205713|205857.1|205707.1|21
1640820080000|2021-12-29 23:21:20|205863.2|205713.2|205860.8|205710.8|205863.3|205713.3|205856.8|205706.8|16
1640820090000|2021-12-29 23:21:30|205855.2|205705.2|205850.7|205700.7|205855.2|205705.2|205838.8|205688.8|27
1640820100000|2021-12-29 23:21:40|205850.2|205700.2|205872.3|205722.3|205872.3|205722.3|205841.9|205691.9|34
1640820110000|2021-12-29 23:21:50|205873.3|205723.3|205875.1|205725.1|205879.6|205729.6|205872.1|205722.1|31
1640820120000|2021-12-29 23:22:00|205876|205726|205860.9|205710.9|205876.8|205726.8|205859.7|205709.7|28
1640820130000|2021-12-29 23:22:10|205860.8|205710.8|205856.4|205706.4|205861.7|205711.7|205856.4|205706.4|14
1640820140000|2021-12-29 23:22:20|205858.7|205708.7|205864.5|205714.5|205866.8|205716.8|205858.7|205708.7|12
1640820150000|2021-12-29 23:22:30|205864.4|205714.4|205849.6|205699.6|205867.2|205717.2|205849.6|205699.6|18
1640820160000|2021-12-29 23:22:40|205853.3|205703.3|205860.2|205710.2|205860.2|205710.2|205851.6|205701.6|19
1640820170000|2021-12-29 23:22:50|205860.9|205710.9|205856.6|205706.6|205862.4|205712.4|205856.6|205706.6|20
1640820180000|2021-12-29 23:23:00|205857.2|205707.2|205842.2|205692.2|205870.7|205720.7|205837.5|205687.5|20
1640820190000|2021-12-29 23:23:10|205842.6|205692.6|205843.1|205693.1|205844.1|205694.1|205840.3|205690.3|25
1640820200000|2021-12-29 23:23:20|205842.9|205692.9|205842.6|205692.6|205843.3|205693.3|205842.3|205692.3|21
1640820210000|2021-12-29 23:23:30|205842.5|205692.5|205847.9|205697.9|205854.2|205704.2|205842.5|205692.5|22
1640820220000|2021-12-29 23:23:40|205857.7|205707.7|205842.6|205692.6|205879.5|205729.5|205840.8|205690.8|24
1640820230000|2021-12-29 23:23:50|205843.6|205693.6|205845.6|205695.6|205883.7|205733.7|205839.1|205689.1|27
1640820240000|2021-12-29 23:24:00|205847.1|205697.1|205845.3|205695.3|205862.7|205712.7|205840.9|205690.9|30
1640820250000|2021-12-29 23:24:10|205846|205696|205841.5|205691.5|205846|205696|205841.5|205691.5|16
1640820260000|2021-12-29 23:24:20|205841.4|205691.4|205841.9|205691.9|205841.9|205691.9|205840.9|205690.9|10
1640820270000|2021-12-29 23:24:30|205842.1|205692.1|205842.3|205692.3|205842.9|205692.9|205841.8|205691.8|13
1640820280000|2021-12-29 23:24:40|205841.8|205691.8|205839.7|205689.7|205842|205692|205839|205689|11
1640820290000|2021-12-29 23:24:50|205840.2|205690.2|205862.8|205712.8|205868.5|205718.5|205833.1|205683.1|20
1640820300000|2021-12-29 23:25:00|205860.3|205710.3|205839.1|205689.1|205861|205711|205834.5|205684.5|20
1640820310000|2021-12-29 23:25:10|205839.3|205689.3|205839.3|205689.3|205840.2|205690.2|205838.6|205688.6|18
1640820320000|2021-12-29 23:25:20|205839.8|205689.8|205839|205689|205839.9|205689.9|205838.7|205688.7|11
1640820330000|2021-12-29 23:25:30|205839.5|205689.5|205839.3|205689.3|205840.2|205690.2|205838.5|205688.5|9
1640820340000|2021-12-29 23:25:40|205838.3|205688.3|205854|205704|205859.9|205709.9|205838.3|205688.3|13
1640820350000|2021-12-29 23:25:50|205848|205698|205847.8|205697.8|205855.9|205705.9|205842.7|205692.7|13
1640820360000|2021-12-29 23:26:00|205846|205696|205839.7|205689.7|205847.5|205697.5|205837.3|205687.3|9
1640820370000|2021-12-29 23:26:10|205837.4|205687.4|205838.5|205688.5|205839.7|205689.7|205837.4|205687.4|7
1640820380000|2021-12-29 23:26:20|205837.3|205687.3|205838.3|205688.3|205839|205689|205837.3|205687.3|10
1640820390000|2021-12-29 23:26:30|205838.2|205688.2|205834.7|205684.7|205838.2|205688.2|205824.4|205674.4|16
1640820400000|2021-12-29 23:26:40|205834.8|205684.8|205836.3|205686.3|205836.8|205686.8|205834.3|205684.3|15
1640820410000|2021-12-29 23:26:50|205837.7|205687.7|205859.7|205709.7|205864.3|205714.3|205837.7|205687.7|27
1640820420000|2021-12-29 23:27:00|205864.6|205714.6|205856.9|205706.9|205864.6|205714.6|205856|205706|25
1640820430000|2021-12-29 23:27:10|205858.3|205708.3|205859.3|205709.3|205861.8|205711.8|205850.4|205700.4|18
1640820440000|2021-12-29 23:27:20|205859.7|205709.7|205851.2|205701.2|205859.7|205709.7|205849.5|205699.5|23
1640820450000|2021-12-29 23:27:30|205851.5|205701.5|205853.7|205703.7|205853.7|205703.7|205851|205701|22
1640820460000|2021-12-29 23:27:40|205852.9|205702.9|205868.6|205718.6|205870.4|205720.4|205846.7|205696.7|16
1640820470000|2021-12-29 23:27:50|205863.5|205713.5|205859.1|205709.1|205866.4|205716.4|205859.1|205709.1|18
1640820480000|2021-12-29 23:28:00|205859|205709|205857|205707|205859.5|205709.5|205857|205707|11
1640820490000|2021-12-29 23:28:10|205857.5|205707.5|205851.8|205701.8|205858.2|205708.2|205847.9|205697.9|15
1640820500000|2021-12-29 23:28:20|205851.7|205701.7|205850.2|205700.2|205852.3|205702.3|205850.2|205700.2|10
1640820510000|2021-12-29 23:28:30|205850.3|205700.3|205854.3|205704.3|205854.3|205704.3|205850.3|205700.3|10
1640820520000|2021-12-29 23:28:40|205853.2|205703.2|205854.2|205704.2|205860.8|205710.8|205843.2|205693.2|12
1640820530000|2021-12-29 23:28:50|205855.2|205705.2|205854.1|205704.1|205855.5|205705.5|205853.6|205703.6|8
1640820540000|2021-12-29 23:29:00|205854.5|205704.5|205854.8|205704.8|205854.8|205704.8|205852.3|205702.3|9
1640820550000|2021-12-29 23:29:10|205853.6|205703.6|205849.2|205699.2|205854.4|205704.4|205845.1|205695.1|9
1640820560000|2021-12-29 23:29:20|205848.4|205698.4|205852|205702|205852.3|205702.3|205848.4|205698.4|9
1640820570000|2021-12-29 23:29:30|205850.8|205700.8|205867.9|205717.9|205867.9|205717.9|205850.8|205700.8|9
1640820580000|2021-12-29 23:29:40|205867.1|205717.1|205853.6|205703.6|205867.3|205717.3|205848.9|205698.9|7
1640820590000|2021-12-29 23:29:50|205854|205704|205865.1|205715.1|205865.1|205715.1|205853.8|205703.8|6
1640820600000|2021-12-29 23:30:00|205858.5|205708.5|205840.6|205690.6|205864.4|205714.4|205833.7|205683.7|21
1640820610000|2021-12-29 23:30:10|205841.1|205691.1|205841.4|205691.4|205841.5|205691.5|205832.5|205682.5|26
1640820620000|2021-12-29 23:30:20|205838.6|205688.6|205833|205683|205841|205691|205833|205683|22
1640820630000|2021-12-29 23:30:30|205832.9|205682.9|205843.6|205693.6|205843.6|205693.6|205831.3|205681.3|10
1640820640000|2021-12-29 23:30:40|205841.9|205691.9|205835.5|205685.5|205843.7|205693.7|205834.1|205684.1|14
1640820650000|2021-12-29 23:30:50|205836.3|205686.3|205844.5|205694.5|205844.5|205694.5|205831.4|205681.4|9
1640820660000|2021-12-29 23:31:00|205842.2|205692.2|205832.1|205682.1|205843.9|205693.9|205832.1|205682.1|9
1640820670000|2021-12-29 23:31:10|205832.6|205682.6|205837.9|205687.9|205842.5|205692.5|205830.5|205680.5|16
1640820680000|2021-12-29 23:31:20|205838.5|205688.5|205833.1|205683.1|205839.5|205689.5|205827.8|205677.8|9
1640820690000|2021-12-29 23:31:30|205832.5|205682.5|205844.3|205694.3|205845.5|205695.5|205832.4|205682.4|13
1640820700000|2021-12-29 23:31:40|205841|205691|205844.2|205694.2|205845.3|205695.3|205822.9|205672.9|10
1640820710000|2021-12-29 23:31:50|205831.2|205681.2|205837.9|205687.9|205857.3|205707.3|205831.2|205681.2|8
1640820720000|2021-12-29 23:32:00|205838.5|205688.5|205837.8|205687.8|205845|205695|205837.6|205687.6|10
1640820730000|2021-12-29 23:32:10|205838.5|205688.5|205832.4|205682.4|205838.5|205688.5|205830.4|205680.4|8
1640820740000|2021-12-29 23:32:20|205833.4|205683.4|205843.8|205693.8|205846|205696|205829.3|205679.3|5
1640820750000|2021-12-29 23:32:30|205844.1|205694.1|205838.2|205688.2|205844.1|205694.1|205828.2|205678.2|9
1640820760000|2021-12-29 23:32:40|205855.2|205705.2|205847.5|205697.5|205855.2|205705.2|205834.6|205684.6|9
1640820770000|2021-12-29 23:32:50|205841.1|205691.1|205849.6|205699.6|205849.6|205699.6|205830.7|205680.7|7
1640820780000|2021-12-29 23:33:00|205842.5|205692.5|205835.3|205685.3|205842.7|205692.7|205835.2|205685.2|7
1640820790000|2021-12-29 23:33:10|205846.6|205696.6|205837.4|205687.4|205846.6|205696.6|205837.4|205687.4|5
1640820800000|2021-12-29 23:33:20|205834.9|205684.9|205839.2|205689.2|205843.8|205693.8|205833.6|205683.6|7
1640820810000|2021-12-29 23:33:30|205841.2|205691.2|205842.9|205692.9|205852.5|205702.5|205840.1|205690.1|9
1640820820000|2021-12-29 23:33:40|205841.4|205691.4|205833.8|205683.8|205851.8|205701.8|205833.5|205683.5|7
1640820830000|2021-12-29 23:33:50|205836.3|205686.3|205843|205693|205849.8|205699.8|205834.6|205684.6|9
1640820840000|2021-12-29 23:34:00|205849.7|205699.7|205825.4|205675.4|205849.7|205699.7|205825.4|205675.4|7
1640820850000|2021-12-29 23:34:10|205826.5|205676.5|205823.6|205673.6|205829.6|205679.6|205823.4|205673.4|12
1640820860000|2021-12-29 23:34:20|205824.4|205674.4|205836.2|205686.2|205836.2|205686.2|205824|205674|6
1640820870000|2021-12-29 23:34:30|205832.8|205682.8|205843.6|205693.6|205846.7|205696.7|205830.8|205680.8|13
1640820880000|2021-12-29 23:34:40|205841.2|205691.2|205829.3|205679.3|205841.2|205691.2|205829.3|205679.3|5
1640820890000|2021-12-29 23:34:50|205829.8|205679.8|205831.5|205681.5|205832.1|205682.1|205829.8|205679.8|5
1640820900000|2021-12-29 23:35:00|205825|205675|205848.9|205698.9|205858.4|205708.4|205825|205675|12
1640820910000|2021-12-29 23:35:10|205845.5|205695.5|205836.5|205686.5|205848.2|205698.2|205835.3|205685.3|9
1640820920000|2021-12-29 23:35:20|205829.1|205679.1|205842.7|205692.7|205842.7|205692.7|205829.1|205679.1|7
1640820930000|2021-12-29 23:35:30|205844.3|205694.3|205840.2|205690.2|205845.1|205695.1|205840.2|205690.2|14
1640820940000|2021-12-29 23:35:40|205840.3|205690.3|205839.9|205689.9|205844.1|205694.1|205839.9|205689.9|12
1640820950000|2021-12-29 23:35:50|205839.2|205689.2|205836.6|205686.6|205839.5|205689.5|205831.4|205681.4|12
1640820960000|2021-12-29 23:36:00|205834.7|205684.7|205837.1|205687.1|205851|205701|205834.3|205684.3|14
1640820970000|2021-12-29 23:36:10|205836.9|205686.9|205834.5|205684.5|205844.5|205694.5|205830|205680|16
1640820980000|2021-12-29 23:36:20|205835.3|205685.3|205838.9|205688.9|205846.4|205696.4|205823.7|205673.7|15
1640820990000|2021-12-29 23:36:30|205836.8|205686.8|205841.1|205691.1|205843.2|205693.2|205831.2|205681.2|13
1640821000000|2021-12-29 23:36:40|205831.8|205681.8|205826.2|205676.2|205836|205686|205826.2|205676.2|13
1640821010000|2021-12-29 23:36:50|205825.1|205675.1|205829.8|205679.8|205829.8|205679.8|205824.6|205674.6|10
1640821020000|2021-12-29 23:37:00|205829.5|205679.5|205830.8|205680.8|205838.3|205688.3|205829.3|205679.3|20
1640821030000|2021-12-29 23:37:10|205824.7|205674.7|205844.4|205694.4|205844.4|205694.4|205824.7|205674.7|15
1640821040000|2021-12-29 23:37:20|205844.6|205694.6|205839.3|205689.3|205844.6|205694.6|205835.3|205685.3|13
1640821050000|2021-12-29 23:37:30|205841.2|205691.2|205846.4|205696.4|205850.2|205700.2|205840.3|205690.3|12
1640821060000|2021-12-29 23:37:40|205847|205697|205844.9|205694.9|205848.4|205698.4|205841.5|205691.5|17
1640821070000|2021-12-29 23:37:50|205844.5|205694.5|205839.2|205689.2|205851.8|205701.8|205837.8|205687.8|12
1640821080000|2021-12-29 23:38:00|205849|205699|205844.2|205694.2|205850.2|205700.2|205840.4|205690.4|11
1640821090000|2021-12-29 23:38:10|205842|205692|205833.3|205683.3|205851.4|205701.4|205833.3|205683.3|13
1640821100000|2021-12-29 23:38:20|205834.8|205684.8|205839.7|205689.7|205848.6|205698.6|205832.5|205682.5|11
1640821110000|2021-12-29 23:38:30|205847.5|205697.5|205847|205697|205847.9|205697.9|205842.5|205692.5|13
1640821120000|2021-12-29 23:38:40|205845.9|205695.9|205861.6|205711.6|205861.6|205711.6|205839|205689|10
1640821130000|2021-12-29 23:38:50|205861.2|205711.2|205845.3|205695.3|205861.2|205711.2|205843.8|205693.8|9
1640821140000|2021-12-29 23:39:00|205847.9|205697.9|205859|205709|205861.5|205711.5|205845.7|205695.7|11
1640821150000|2021-12-29 23:39:10|205842.3|205692.3|205838.6|205688.6|205843.7|205693.7|205836.3|205686.3|14
1640821160000|2021-12-29 23:39:20|205837.1|205687.1|205837.5|205687.5|205843.1|205693.1|205834.8|205684.8|10
1640821170000|2021-12-29 23:39:30|205830.9|205680.9|205840.7|205690.7|205840.7|205690.7|205830.1|205680.1|11
1640821180000|2021-12-29 23:39:40|205837.7|205687.7|205832|205682|205843.4|205693.4|205824.1|205674.1|10
1640821190000|2021-12-29 23:39:50|205831.2|205681.2|205824.8|205674.8|205843|205693|205823.6|205673.6|10
1640821200000|2021-12-29 23:40:00|205825.2|205675.2|205844.5|205694.5|205844.5|205694.5|205825.2|205675.2|11
1640821210000|2021-12-29 23:40:10|205836.2|205686.2|205841|205691|205841.5|205691.5|205829.3|205679.3|14
1640821220000|2021-12-29 23:40:20|205839.2|205689.2|205836.3|205686.3|205840.4|205690.4|205834.5|205684.5|19
1640821230000|2021-12-29 23:40:30|205837|205687|205831.9|205681.9|205838.5|205688.5|205827.3|205677.3|22
1640821240000|2021-12-29 23:40:40|205832.8|205682.8|205835.4|205685.4|205836.4|205686.4|205824.8|205674.8|16
1640821250000|2021-12-29 23:40:50|205843.6|205693.6|205838.3|205688.3|205846.7|205696.7|205825.3|205675.3|13
1640821260000|2021-12-29 23:41:00|205836.9|205686.9|205836|205686|205843.6|205693.6|205834.8|205684.8|9
1640821270000|2021-12-29 23:41:10|205834.3|205684.3|205838.7|205688.7|205844.8|205694.8|205832.3|205682.3|17
1640821280000|2021-12-29 23:41:20|205837.8|205687.8|205844.8|205694.8|205850.6|205700.6|205836.2|205686.2|14
1640821290000|2021-12-29 23:41:30|205838.2|205688.2|205841|205691|205845.3|205695.3|205836|205686|20
1640821300000|2021-12-29 23:41:40|205842|205692|205838.5|205688.5|205845.7|205695.7|205834.1|205684.1|17
1640821310000|2021-12-29 23:41:50|205837.4|205687.4|205841.9|205691.9|205852.9|205702.9|205837|205687|12
1640821320000|2021-12-29 23:42:00|205843.7|205693.7|205837.2|205687.2|205851.4|205701.4|205837.2|205687.2|16
1640821330000|2021-12-29 23:42:10|205837|205687|205846.3|205696.3|205846.3|205696.3|205830.6|205680.6|10
1640821340000|2021-12-29 23:42:20|205843.9|205693.9|205837.3|205687.3|205843.9|205693.9|205834.8|205684.8|13
1640821350000|2021-12-29 23:42:30|205836.6|205686.6|205829.7|205679.7|205838.4|205688.4|205829.3|205679.3|7
1640821360000|2021-12-29 23:42:40|205830.5|205680.5|205837.3|205687.3|205843.5|205693.5|205830.5|205680.5|7
1640821370000|2021-12-29 23:42:50|205827.7|205677.7|205839.9|205689.9|205848.4|205698.4|205827.7|205677.7|6
1640821380000|2021-12-29 23:43:00|205854.1|205704.1|205826.3|205676.3|205854.1|205704.1|205825|205675|10
1640821390000|2021-12-29 23:43:10|205826.1|205676.1|205830.2|205680.2|205836.5|205686.5|205826|205676|8
1640821400000|2021-12-29 23:43:20|205830.6|205680.6|205832.7|205682.7|205833.9|205683.9|205830.4|205680.4|7
1640821410000|2021-12-29 23:43:30|205833|205683|205837.8|205687.8|205842.7|205692.7|205833|205683|11
1640821420000|2021-12-29 23:43:40|205835.3|205685.3|205828.5|205678.5|205842.2|205692.2|205824.7|205674.7|20
1640821430000|2021-12-29 23:43:50|205828.7|205678.7|205830.4|205680.4|205830.4|205680.4|205822|205672|10
1640821440000|2021-12-29 23:44:00|205826.2|205676.2|205841.5|205691.5|205841.5|205691.5|205825.5|205675.5|13
1640821450000|2021-12-29 23:44:10|205841|205691|205854.2|205704.2|205858.8|205708.8|205835.4|205685.4|8
1640821460000|2021-12-29 23:44:20|205850.6|205700.6|205842.4|205692.4|205850.6|205700.6|205842.4|205692.4|6
1640821470000|2021-12-29 23:44:30|205842.8|205692.8|205831.5|205681.5|205845.1|205695.1|205831.5|205681.5|8
1640821480000|2021-12-29 23:44:40|205830.4|205680.4|205811.4|205661.4|205838.6|205688.6|205811.4|205661.4|18
1640821490000|2021-12-29 23:44:50|205812.6|205662.6|205819|205669|205819|205669|205812.6|205662.6|17
1640821500000|2021-12-29 23:45:00|205817.4|205667.4|205817.4|205667.4|205818.3|205668.3|205813.7|205663.7|13
1640821510000|2021-12-29 23:45:10|205818.4|205668.4|205830.3|205680.3|205830.3|205680.3|205818.4|205668.4|12
1640821520000|2021-12-29 23:45:20|205827.3|205677.3|205830.6|205680.6|205832.9|205682.9|205818.9|205668.9|10
1640821530000|2021-12-29 23:45:30|205827.4|205677.4|205820.9|205670.9|205827.5|205677.5|205818.3|205668.3|11
1640821540000|2021-12-29 23:45:40|205832.6|205682.6|205819.6|205669.6|205832.6|205682.6|205819.6|205669.6|9
1640821550000|2021-12-29 23:45:50|205818.8|205668.8|205824.7|205674.7|205828.7|205678.7|205818.8|205668.8|9
1640821560000|2021-12-29 23:46:00|205824.2|205674.2|205836.6|205686.6|205851.8|205701.8|205823|205673|12
1640821570000|2021-12-29 23:46:10|205832.4|205682.4|205842.3|205692.3|205848.1|205698.1|205829.6|205679.6|12
1640821580000|2021-12-29 23:46:20|205833.7|205683.7|205838.7|205688.7|205841.2|205691.2|205831.3|205681.3|10
1640821590000|2021-12-29 23:46:30|205835.1|205685.1|205801.7|205651.7|205842.1|205692.1|205795.7|205645.7|11
1640821600000|2021-12-29 23:46:40|205817.4|205667.4|205805.8|205655.8|205817.4|205667.4|205800.7|205650.7|15
1640821610000|2021-12-29 23:46:50|205801.3|205651.3|205798.7|205648.7|205806.1|205656.1|205796.9|205646.9|10
1640821620000|2021-12-29 23:47:00|205796.4|205646.4|205797.6|205647.6|205803.4|205653.4|205796.4|205646.4|9
1640821630000|2021-12-29 23:47:10|205799.1|205649.1|205808.7|205658.7|205808.7|205658.7|205788|205638|8
1640821640000|2021-12-29 23:47:20|205810.8|205660.8|205807.7|205657.7|205810.8|205660.8|205792|205642|11
1640821650000|2021-12-29 23:47:30|205819.2|205669.2|205803.3|205653.3|205819.2|205669.2|205798.5|205648.5|11
1640821660000|2021-12-29 23:47:40|205801.8|205651.8|205795.9|205645.9|205801.8|205651.8|205795.9|205645.9|9
1640821670000|2021-12-29 23:47:50|205794.8|205644.8|205793.8|205643.8|205801.3|205651.3|205778.9|205628.9|24
1640821680000|2021-12-29 23:48:00|205790.2|205640.2|205794.8|205644.8|205805.2|205655.2|205790.2|205640.2|10
1640821690000|2021-12-29 23:48:10|205794.7|205644.7|205798.4|205648.4|205801.3|205651.3|205791.3|205641.3|12
1640821700000|2021-12-29 23:48:20|205797.5|205647.5|205793.9|205643.9|205801.6|205651.6|205782.9|205632.9|11
1640821710000|2021-12-29 23:48:30|205794.7|205644.7|205792.7|205642.7|205805.5|205655.5|205789.6|205639.6|14
1640821720000|2021-12-29 23:48:40|205796.2|205646.2|205799.2|205649.2|205804.4|205654.4|205791.7|205641.7|7
1640821730000|2021-12-29 23:48:50|205811.8|205661.8|205801.9|205651.9|205813.1|205663.1|205797.2|205647.2|14
1640821740000|2021-12-29 23:49:00|205804.5|205654.5|205830|205680|205830|205680|205804.5|205654.5|21
1640821750000|2021-12-29 23:49:10|205828.2|205678.2|205844.5|205694.5|205844.5|205694.5|205811.5|205661.5|24
1640821760000|2021-12-29 23:49:20|205844.8|205694.8|205834.6|205684.6|205845|205695|205826.9|205676.9|22
1640821770000|2021-12-29 23:49:30|205832.3|205682.3|205829.4|205679.4|205832.3|205682.3|205822.6|205672.6|17
1640821780000|2021-12-29 23:49:40|205832.8|205682.8|205825.6|205675.6|205842|205692|205825.4|205675.4|21
1640821790000|2021-12-29 23:49:50|205826.3|205676.3|205835.6|205685.6|205839.1|205689.1|205826.2|205676.2|21
1640821800000|2021-12-29 23:50:00|205835.4|205685.4|205841.1|205691.1|205843.5|205693.5|205834|205684|15
1640821810000|2021-12-29 23:50:10|205841.6|205691.6|205829.7|205679.7|205842.2|205692.2|205828.6|205678.6|12
1640821820000|2021-12-29 23:50:20|205827.8|205677.8|205828.5|205678.5|205830.3|205680.3|205826.9|205676.9|9
1640821830000|2021-12-29 23:50:30|205830.8|205680.8|205835.9|205685.9|205849|205699|205828.4|205678.4|12
1640821840000|2021-12-29 23:50:40|205837|205687|205835.6|205685.6|205843.3|205693.3|205830|205680|18
1640821850000|2021-12-29 23:50:50|205835.1|205685.1|205826.2|205676.2|205835.1|205685.1|205826.2|205676.2|16
1640821860000|2021-12-29 23:51:00|205827.6|205677.6|205838.9|205688.9|205842.2|205692.2|205825.7|205675.7|18
1640821870000|2021-12-29 23:51:10|205835.3|205685.3|205828.3|205678.3|205835.3|205685.3|205828.2|205678.2|14
1640821880000|2021-12-29 23:51:20|205828.7|205678.7|205836.1|205686.1|205838.5|205688.5|205825.4|205675.4|14
1640821890000|2021-12-29 23:51:30|205841.1|205691.1|205844.9|205694.9|205849.3|205699.3|205834.4|205684.4|13
1640821900000|2021-12-29 23:51:40|205836.6|205686.6|205837.3|205687.3|205840.1|205690.1|205831.2|205681.2|9
1640821910000|2021-12-29 23:51:50|205837.8|205687.8|205831.8|205681.8|205848.1|205698.1|205831.8|205681.8|20
1640821920000|2021-12-29 23:52:00|205835.1|205685.1|205835.8|205685.8|205843|205693|205831.6|205681.6|18
1640821930000|2021-12-29 23:52:10|205833.2|205683.2|205842.1|205692.1|205844.1|205694.1|205832.3|205682.3|13
1640821940000|2021-12-29 23:52:20|205840.5|205690.5|205836.1|205686.1|205854.7|205704.7|205836.1|205686.1|10
1640821950000|2021-12-29 23:52:30|205820.4|205670.4|205830.9|205680.9|205837|205687|205820.4|205670.4|13
1640821960000|2021-12-29 23:52:40|205827.8|205677.8|205842|205692|205842.3|205692.3|205827.8|205677.8|13
1640821970000|2021-12-29 23:52:50|205841.7|205691.7|205837.2|205687.2|205841.8|205691.8|205831.2|205681.2|12
1640821980000|2021-12-29 23:53:00|205836.4|205686.4|205838.3|205688.3|205838.3|205688.3|205825.8|205675.8|13
1640821990000|2021-12-29 23:53:10|205836|205686|205837.1|205687.1|205837.1|205687.1|205825.7|205675.7|15
1640822000000|2021-12-29 23:53:20|205833.9|205683.9|205836.4|205686.4|205840.4|205690.4|205825.3|205675.3|9
1640822010000|2021-12-29 23:53:30|205835.8|205685.8|205841.9|205691.9|205844.2|205694.2|205828.8|205678.8|13
1640822020000|2021-12-29 23:53:40|205843.4|205693.4|205827.8|205677.8|205843.4|205693.4|205827.8|205677.8|12
1640822030000|2021-12-29 23:53:50|205828.1|205678.1|205843.5|205693.5|205843.5|205693.5|205827.1|205677.1|13
1640822040000|2021-12-29 23:54:00|205840.6|205690.6|205833.4|205683.4|205841.6|205691.6|205831.2|205681.2|10
1640822050000|2021-12-29 23:54:10|205836.5|205686.5|205835.7|205685.7|205851.9|205701.9|205835.6|205685.6|14
1640822060000|2021-12-29 23:54:20|205840.4|205690.4|205833.6|205683.6|205847.3|205697.3|205833.6|205683.6|12
1640822070000|2021-12-29 23:54:30|205834.6|205684.6|205831|205681|205834.6|205684.6|205830.2|205680.2|11
1640822080000|2021-12-29 23:54:40|205828.2|205678.2|205839.5|205689.5|205839.5|205689.5|205827.4|205677.4|10
1640822090000|2021-12-29 23:54:50|205841.6|205691.6|205829.5|205679.5|205841.6|205691.6|205828.1|205678.1|13
1640822100000|2021-12-29 23:55:00|205823.3|205673.3|205843.9|205693.9|205847.3|205697.3|205823.3|205673.3|12
1640822110000|2021-12-29 23:55:10|205838.9|205688.9|205834.5|205684.5|205838.9|205688.9|205831.3|205681.3|9
1640822120000|2021-12-29 23:55:20|205836.7|205686.7|205831.8|205681.8|205836.7|205686.7|205831.7|205681.7|8
1640822130000|2021-12-29 23:55:30|205833.4|205683.4|205838|205688|205839.2|205689.2|205826.4|205676.4|19
1640822140000|2021-12-29 23:55:40|205829.6|205679.6|205836.6|205686.6|205836.6|205686.6|205824.7|205674.7|22
1640822150000|2021-12-29 23:55:50|205834.2|205684.2|205803.8|205653.8|205836.1|205686.1|205793|205643|24
1640822160000|2021-12-29 23:56:00|205801.1|205651.1|205796|205646|205801.1|205651.1|205794.9|205644.9|17
1640822170000|2021-12-29 23:56:10|205795|205645|205798.9|205648.9|205800.2|205650.2|205791.2|205641.2|17
1640822180000|2021-12-29 23:56:20|205800.5|205650.5|205796.9|205646.9|205804.5|205654.5|205795.9|205645.9|14
1640822190000|2021-12-29 23:56:30|205798.6|205648.6|205799.7|205649.7|205804.7|205654.7|205795.5|205645.5|14
1640822200000|2021-12-29 23:56:40|205798.8|205648.8|205797.1|205647.1|205803.2|205653.2|205782.8|205632.8|16
1640822210000|2021-12-29 23:56:50|205793.1|205643.1|205787.4|205637.4|205793.2|205643.2|205784.9|205634.9|23
1640822220000|2021-12-29 23:57:00|205787.5|205637.5|205788.8|205638.8|205791.4|205641.4|205786.4|205636.4|16
1640822230000|2021-12-29 23:57:10|205787.2|205637.2|205791.9|205641.9|205791.9|205641.9|205786.1|205636.1|13
1640822240000|2021-12-29 23:57:20|205789.8|205639.8|205794.2|205644.2|205796.2|205646.2|205789.5|205639.5|15
1640822250000|2021-12-29 23:57:30|205787.5|205637.5|205791.5|205641.5|205808.1|205658.1|205777.4|205627.4|25
1640822260000|2021-12-29 23:57:40|205794.7|205644.7|205801.9|205651.9|205806.2|205656.2|205791.3|205641.3|20
1640822270000|2021-12-29 23:57:50|205801.1|205651.1|205797.6|205647.6|205801.1|205651.1|205790.8|205640.8|12
1640822280000|2021-12-29 23:58:00|205793.7|205643.7|205790.6|205640.6|205796.7|205646.7|205790.6|205640.6|14
1640822290000|2021-12-29 23:58:10|205790.9|205640.9|205806|205656|205808.1|205658.1|205789|205639|15
1640822300000|2021-12-29 23:58:20|205799.5|205649.5|205802.4|205652.4|205803.9|205653.9|205795.1|205645.1|11
1640822310000|2021-12-29 23:58:30|205800.3|205650.3|205797.4|205647.4|205800.3|205650.3|205789.6|205639.6|10
1640822320000|2021-12-29 23:58:40|205796.6|205646.6|205803.4|205653.4|205803.7|205653.7|205789.5|205639.5|15
1640822330000|2021-12-29 23:58:50|205794.3|205644.3|205796.2|205646.2|205799|205649|205790.1|205640.1|12
1640822340000|2021-12-29 23:59:00|205796.8|205646.8|205807.7|205657.7|205815.5|205665.5|205793|205643|22
1640822350000|2021-12-29 23:59:10|205804.2|205654.2|205809.4|205659.4|205815.1|205665.1|205800.4|205650.4|18
1640822360000|2021-12-29 23:59:20|205809.9|205659.9|205804.6|205654.6|205809.9|205659.9|205803.3|205653.3|12
1640822370000|2021-12-29 23:59:30|205804.8|205654.8|205798.9|205648.9|205810.1|205660.1|205797.7|205647.7|15
1640822380000|2021-12-29 23:59:40|205799|205649|205798.1|205648.1|205799.7|205649.7|205797.7|205647.7|10
1640822390000|2021-12-29 23:59:50|205795.7|205645.7|205795.5|205645.5|205795.8|205645.8|205793.6|205643.6|8
1640822400000|2021-12-30 00:00:00|205795.2|205645.2|205799|205649|205802.4|205652.4|205785.6|205635.6|27
1640822410000|2021-12-30 00:00:10|205796.6|205646.6|205801.9|205651.9|205802.2|205652.2|205793.3|205643.3|17
1640822420000|2021-12-30 00:00:20|205802.2|205652.2|205803.4|205653.4|205803.4|205653.4|205795.7|205645.7|17
1640822430000|2021-12-30 00:00:30|205804.1|205654.1|205796|205646|205814.7|205664.7|205796|205646|17
1640822440000|2021-12-30 00:00:40|205822.7|205672.7|205792.3|205642.3|205822.7|205672.7|205792.3|205642.3|24
1640822450000|2021-12-30 00:00:50|205793.1|205643.1|205805.2|205655.2|205805.2|205655.2|205792.4|205642.4|24
1640822460000|2021-12-30 00:01:00|205806.4|205656.4|205801.5|205651.5|205810.7|205660.7|205801.5|205651.5|21
1640822470000|2021-12-30 00:01:10|205802|205652|205836.6|205686.6|205845.4|205695.4|205802|205652|23
1640822480000|2021-12-30 00:01:20|205834|205684|205828.8|205678.8|205837.7|205687.7|205826.3|205676.3|25
1640822490000|2021-12-30 00:01:30|205828.9|205678.9|205828.8|205678.8|205828.9|205678.9|205824.3|205674.3|17
1640822500000|2021-12-30 00:01:40|205828|205678|205832.5|205682.5|205844.5|205694.5|205824.4|205674.4|25
1640822510000|2021-12-30 00:01:50|205829|205679|205826.8|205676.8|205837.4|205687.4|205824.4|205674.4|25
1640822520000|2021-12-30 00:02:00|205828.1|205678.1|205820.6|205670.6|205829.7|205679.7|205820.3|205670.3|24
1640822530000|2021-12-30 00:02:10|205820.3|205670.3|205809.7|205659.7|205826.2|205676.2|205806.2|205656.2|28
1640822540000|2021-12-30 00:02:20|205808.3|205658.3|205803.7|205653.7|205808.3|205658.3|205799.7|205649.7|22
1640822550000|2021-12-30 00:02:30|205808.4|205658.4|205807.4|205657.4|205811.3|205661.3|205804.4|205654.4|19
1640822560000|2021-12-30 00:02:40|205805.3|205655.3|205807.7|205657.7|205815.2|205665.2|205805.1|205655.1|23
1640822570000|2021-12-30 00:02:50|205809.9|205659.9|205804.9|205654.9|205809.9|205659.9|205804.6|205654.6|18
1640822580000|2021-12-30 00:03:00|205806.9|205656.9|205805.4|205655.4|205817.3|205667.3|205803.5|205653.5|30
1640822590000|2021-12-30 00:03:10|205806.6|205656.6|205812.9|205662.9|205817.1|205667.1|205806.2|205656.2|22
1640822600000|2021-12-30 00:03:20|205812.5|205662.5|205812.4|205662.4|205812.8|205662.8|205810.9|205660.9|17
1640822610000|2021-12-30 00:03:30|205812.2|205662.2|205808.4|205658.4|205813.1|205663.1|205808.4|205658.4|13
1640822620000|2021-12-30 00:03:40|205808.2|205658.2|205798.5|205648.5|205813|205663|205796.6|205646.6|15
1640822630000|2021-12-30 00:03:50|205799.4|205649.4|205814.8|205664.8|205814.8|205664.8|205797.6|205647.6|15
1640822640000|2021-12-30 00:04:00|205813.1|205663.1|205812.4|205662.4|205814.3|205664.3|205803.9|205653.9|14
1640822650000|2021-12-30 00:04:10|205809.5|205659.5|205808.3|205658.3|205810.4|205660.4|205803.2|205653.2|11
1640822660000|2021-12-30 00:04:20|205807.4|205657.4|205816|205666|205816|205666|205802.3|205652.3|14
1640822670000|2021-12-30 00:04:30|205807.1|205657.1|205806.6|205656.6|205811|205661|205805.8|205655.8|22
1640822680000|2021-12-30 00:04:40|205808.7|205658.7|205807.8|205657.8|205810.4|205660.4|205807.8|205657.8|21
1640822690000|2021-12-30 00:04:50|205808.6|205658.6|205808.2|205658.2|205809.3|205659.3|205807.8|205657.8|16
1640822700000|2021-12-30 00:05:00|205807.8|205657.8|205819.3|205669.3|205822.1|205672.1|205805.8|205655.8|19
1640822710000|2021-12-30 00:05:10|205820|205670|205812|205662|205820|205670|205810.9|205660.9|18
1640822720000|2021-12-30 00:05:20|205841.5|205691.5|205833.5|205683.5|205841.5|205691.5|205827.6|205677.6|29
1640822730000|2021-12-30 00:05:30|205830.9|205680.9|205831|205681|205838|205688|205826.1|205676.1|28
1640822740000|2021-12-30 00:05:40|205828.8|205678.8|205836.8|205686.8|205837.4|205687.4|205827.9|205677.9|25
1640822750000|2021-12-30 00:05:50|205837.8|205687.8|205847|205697|205850.2|205700.2|205829.1|205679.1|22
1640822760000|2021-12-30 00:06:00|205846.3|205696.3|205835.7|205685.7|205849.3|205699.3|205830.2|205680.2|24
1640822770000|2021-12-30 00:06:10|205833.6|205683.6|205837.2|205687.2|205838.9|205688.9|205833.3|205683.3|18
1640822780000|2021-12-30 00:06:20|205836.5|205686.5|205836.2|205686.2|205837.5|205687.5|205831.5|205681.5|14
1640822790000|2021-12-30 00:06:30|205834.3|205684.3|205838.7|205688.7|205840.4|205690.4|205834.3|205684.3|12
1640822800000|2021-12-30 00:06:40|205836.7|205686.7|205844.9|205694.9|205844.9|205694.9|205829.8|205679.8|10
1640822810000|2021-12-30 00:06:50|205845.8|205695.8|205834|205684|205858.1|205708.1|205825|205675|9
1640822820000|2021-12-30 00:07:00|205834.1|205684.1|205837|205687|205855.2|205705.2|205834.1|205684.1|10
1640822830000|2021-12-30 00:07:10|205835.8|205685.8|205851.4|205701.4|205852.5|205702.5|205835.8|205685.8|10
1640822840000|2021-12-30 00:07:20|205848.7|205698.7|205848.1|205698.1|205848.7|205698.7|205844.9|205694.9|5
1640822850000|2021-12-30 00:07:30|205844.9|205694.9|205867.8|205717.8|205895.5|205745.5|205844.9|205694.9|20
1640822860000|2021-12-30 00:07:40|205866.9|205716.9|205874.9|205724.9|205874.9|205724.9|205847.4|205697.4|19
1640822870000|2021-12-30 00:07:50|205869.7|205719.7|205881.1|205731.1|205881.1|205731.1|205865.9|205715.9|16
1640822880000|2021-12-30 00:08:00|205877.1|205727.1|205868.8|205718.8|205881.1|205731.1|205864.1|205714.1|20
1640822890000|2021-12-30 00:08:10|205868.9|205718.9|205849.8|205699.8|205868.9|205718.9|205844|205694|21
1640822900000|2021-12-30 00:08:20|205845.2|205695.2|205850.8|205700.8|205851.4|205701.4|205843.9|205693.9|13
1640822910000|2021-12-30 00:08:30|205849.1|205699.1|205855.4|205705.4|205864.2|205714.2|205847|205697|18
1640822920000|2021-12-30 00:08:40|205858.2|205708.2|205866.8|205716.8|205868.1|205718.1|205856.1|205706.1|19
1640822930000|2021-12-30 00:08:50|205865.2|205715.2|205868.6|205718.6|205870.7|205720.7|205861.5|205711.5|10
1640822940000|2021-12-30 00:09:00|205866.2|205716.2|205872|205722|205884.9|205734.9|205850|205700|18
1640822950000|2021-12-30 00:09:10|205866.7|205716.7|205855.8|205705.8|205866.7|205716.7|205854|205704|17
1640822960000|2021-12-30 00:09:20|205855.6|205705.6|205883.2|205733.2|205889.3|205739.3|205853.4|205703.4|16
1640822970000|2021-12-30 00:09:30|205883.3|205733.3|205879.5|205729.5|205889.2|205739.2|205879|205729|15
1640822980000|2021-12-30 00:09:40|205877.4|205727.4|205882.1|205732.1|205886|205736|205877.4|205727.4|8
1640822990000|2021-12-30 00:09:50|205881.8|205731.8|205879.7|205729.7|205885.9|205735.9|205876.2|205726.2|14
1640823000000|2021-12-30 00:10:00|205875.5|205725.5|205878.5|205728.5|205884.8|205734.8|205870|205720|13
1640823010000|2021-12-30 00:10:10|205886|205736|205886.4|205736.4|205888.7|205738.7|205876.6|205726.6|14
1640823020000|2021-12-30 00:10:20|205885.1|205735.1|205881.2|205731.2|205888.6|205738.6|205881.1|205731.1|11
1640823030000|2021-12-30 00:10:30|205881.9|205731.9|205880.4|205730.4|205882.5|205732.5|205877.2|205727.2|12
1640823040000|2021-12-30 00:10:40|205877.3|205727.3|205879.1|205729.1|205879.1|205729.1|205875.2|205725.2|6
1640823050000|2021-12-30 00:10:50|205877.2|205727.2|205881.6|205731.6|205888.4|205738.4|205877.2|205727.2|16
1640823060000|2021-12-30 00:11:00|205881.5|205731.5|205879.9|205729.9|205885.8|205735.8|205879.6|205729.6|6
1640823070000|2021-12-30 00:11:10|205890.8|205740.8|205925.2|205775.2|205943.4|205793.4|205890.8|205740.8|19
1640823080000|2021-12-30 00:11:20|205928.8|205778.8|205924.6|205774.6|205930.6|205780.6|205924|205774|14
1640823090000|2021-12-30 00:11:30|205931.9|205781.9|205925.9|205775.9|205931.9|205781.9|205925.9|205775.9|11
1640823100000|2021-12-30 00:11:40|205924.4|205774.4|205918.6|205768.6|205924.4|205774.4|205911.1|205761.1|8
1640823110000|2021-12-30 00:11:50|205926.5|205776.5|205913.9|205763.9|205928.8|205778.8|205905.3|205755.3|8
1640823120000|2021-12-30 00:12:00|205915.3|205765.3|205925|205775|205938.4|205788.4|205915.1|205765.1|19
1640823130000|2021-12-30 00:12:10|205922.9|205772.9|205925.2|205775.2|205927.6|205777.6|205922|205772|9
1640823140000|2021-12-30 00:12:20|205923|205773|205926.3|205776.3|205935.7|205785.7|205923|205773|8
1640823150000|2021-12-30 00:12:30|205924.5|205774.5|205932.4|205782.4|205949.2|205799.2|205924.5|205774.5|11
1640823160000|2021-12-30 00:12:40|205912.6|205762.6|205935.7|205785.7|205936.6|205786.6|205912.6|205762.6|11
1640823170000|2021-12-30 00:12:50|205934.8|205784.8|205929.7|205779.7|205943.4|205793.4|205929.7|205779.7|10
1640823180000|2021-12-30 00:13:00|205928.7|205778.7|205935.6|205785.6|205935.6|205785.6|205922.6|205772.6|7
1640823190000|2021-12-30 00:13:10|205935.4|205785.4|205932.8|205782.8|205935.6|205785.6|205932.8|205782.8|6
1640823200000|2021-12-30 00:13:20|205933.2|205783.2|205935.5|205785.5|205935.5|205785.5|205925.8|205775.8|8
1640823210000|2021-12-30 00:13:30|205932.8|205782.8|205930.8|205780.8|205932.8|205782.8|205928.8|205778.8|7
1640823220000|2021-12-30 00:13:40|205930|205780|205936.1|205786.1|205936.3|205786.3|205930|205780|8
1640823230000|2021-12-30 00:13:50|205935|205785|205938.3|205788.3|205938.6|205788.6|205923.9|205773.9|14
1640823240000|2021-12-30 00:14:00|205936.7|205786.7|205954.9|205804.9|205959.9|205809.9|205936.7|205786.7|19
1640823250000|2021-12-30 00:14:10|205955.2|205805.2|205967|205817|205969.8|205819.8|205955.2|205805.2|19
1640823260000|2021-12-30 00:14:20|205966.5|205816.5|205957.6|205807.6|205969.5|205819.5|205957.6|205807.6|21
1640823270000|2021-12-30 00:14:30|205958|205808|205954.4|205804.4|205965.7|205815.7|205950|205800|24
1640823280000|2021-12-30 00:14:40|205955.1|205805.1|205962.4|205812.4|205964.1|205814.1|205954.4|205804.4|20
1640823290000|2021-12-30 00:14:50|205962.5|205812.5|205954.4|205804.4|205969.5|205819.5|205954.4|205804.4|23
1640823300000|2021-12-30 00:15:00|205950.8|205800.8|205966.7|205816.7|205976.5|205826.5|205948.8|205798.8|27
1640823310000|2021-12-30 00:15:10|205965.8|205815.8|205937.8|205787.8|205966.4|205816.4|205936|205786|17
1640823320000|2021-12-30 00:15:20|205937.6|205787.6|205940|205790|205942.3|205792.3|205934|205784|31
1640823330000|2021-12-30 00:15:30|205941.3|205791.3|205942.5|205792.5|205944|205794|205939.9|205789.9|19
1640823340000|2021-12-30 00:15:40|205942.7|205792.7|205955.5|205805.5|205955.5|205805.5|205941|205791|20
1640823350000|2021-12-30 00:15:50|205955.6|205805.6|205955.5|205805.5|205957.2|205807.2|205954.9|205804.9|17
1640823360000|2021-12-30 00:16:00|205955.3|205805.3|205968.1|205818.1|205968.1|205818.1|205955.3|205805.3|20
1640823370000|2021-12-30 00:16:10|205972.3|205822.3|205975.4|205825.4|206000.6|205850.6|205965.5|205815.5|22
1640823380000|2021-12-30 00:16:20|205976.9|205826.9|205973.5|205823.5|205976.9|205826.9|205970.8|205820.8|20
1640823390000|2021-12-30 00:16:30|205972.8|205822.8|205971.5|205821.5|205976.3|205826.3|205971.4|205821.4|15
1640823400000|2021-12-30 00:16:40|205972.4|205822.4|205972.8|205822.8|205975.1|205825.1|205969.8|205819.8|10
1640823410000|2021-12-30 00:16:50|205973.8|205823.8|205972.2|205822.2|205974.3|205824.3|205965.9|205815.9|12
1640823420000|2021-12-30 00:17:00|205971.8|205821.8|205981.3|205831.3|205983.6|205833.6|205971.8|205821.8|14
1640823430000|2021-12-30 00:17:10|205982.9|205832.9|205981.1|205831.1|205982.9|205832.9|205977.3|205827.3|9
1640823440000|2021-12-30 00:17:20|205981|205831|205987.7|205837.7|205987.7|205837.7|205973.6|205823.6|13
1640823450000|2021-12-30 00:17:30|205985.9|205835.9|205977|205827|205988|205838|205977|205827|7
1640823460000|2021-12-30 00:17:40|205975.4|205825.4|205973.9|205823.9|205976.5|205826.5|205972.5|205822.5|9
1640823470000|2021-12-30 00:17:50|205972.8|205822.8|205975.8|205825.8|205978|205828|205972.4|205822.4|9
1640823480000|2021-12-30 00:18:00|205971.1|205821.1|205979.4|205829.4|205981.2|205831.2|205971.1|205821.1|7
1640823490000|2021-12-30 00:18:10|205978.8|205828.8|205980.2|205830.2|205980.2|205830.2|205978|205828|4
1640823500000|2021-12-30 00:18:20|205974.5|205824.5|205969.7|205819.7|205974.5|205824.5|205969.7|205819.7|5
1640823510000|2021-12-30 00:18:30|205972.6|205822.6|205973.6|205823.6|205976.8|205826.8|205972.6|205822.6|7
1640823520000|2021-12-30 00:18:40|205972.1|205822.1|205975.4|205825.4|205975.4|205825.4|205970.3|205820.3|6
1640823530000|2021-12-30 00:18:50|205972.7|205822.7|205982.4|205832.4|205986.4|205836.4|205972.7|205822.7|8
1640823540000|2021-12-30 00:19:00|205973.9|205823.9|205979.6|205829.6|205991.7|205841.7|205972|205822|8
1640823550000|2021-12-30 00:19:10|205965.9|205815.9|205983.5|205833.5|205983.5|205833.5|205965.7|205815.7|6
1640823560000|2021-12-30 00:19:20|205976.9|205826.9|206000.6|205850.6|206000.6|205850.6|205955|205805|24
1640823570000|2021-12-30 00:19:30|205968.2|205818.2|205970.9|205820.9|205970.9|205820.9|205958.1|205808.1|15
1640823580000|2021-12-30 00:19:40|205970.2|205820.2|205954|205804|205970.2|205820.2|205954|205804|12
1640823590000|2021-12-30 00:19:50|205953.5|205803.5|205952.6|205802.6|205959.7|205809.7|205940.1|205790.1|25
1640823600000|2021-12-30 00:20:00|205952.7|205802.7|205966.4|205816.4|205966.4|205816.4|205948.1|205798.1|27
1640823610000|2021-12-30 00:20:10|205955.7|205805.7|205948.1|205798.1|205961.9|205811.9|205938.6|205788.6|28
1640823620000|2021-12-30 00:20:20|205948.3|205798.3|205956.1|205806.1|205964.4|205814.4|205945.3|205795.3|26
1640823630000|2021-12-30 00:20:30|205956|205806|205948.1|205798.1|205958.9|205808.9|205945.9|205795.9|23
1640823640000|2021-12-30 00:20:40|205948|205798|205945.8|205795.8|205949.6|205799.6|205945.2|205795.2|17
1640823650000|2021-12-30 00:20:50|205946|205796|205943.1|205793.1|205947.3|205797.3|205941.6|205791.6|17
1640823660000|2021-12-30 00:21:00|205942.5|205792.5|205962|205812|205962|205812|205942.5|205792.5|24
1640823670000|2021-12-30 00:21:10|205957.7|205807.7|205971.3|205821.3|205972.3|205822.3|205953.8|205803.8|17
1640823680000|2021-12-30 00:21:20|205967.4|205817.4|205954.6|205804.6|205968.5|205818.5|205954.2|205804.2|16
1640823690000|2021-12-30 00:21:30|205954.3|205804.3|205958|205808|205969.8|205819.8|205951.2|205801.2|20
1640823700000|2021-12-30 00:21:40|205957.5|205807.5|205952.5|205802.5|205957.9|205807.9|205951.6|205801.6|11
1640823710000|2021-12-30 00:21:50|205950.7|205800.7|205976.4|205698|206015.5|205819.4|205921.9|205698|18
1640823720000|2021-12-30 00:22:00|205927.5|205777.5|205923.6|205773.6|205933.9|205783.9|205917|205767|19
1640823730000|2021-12-30 00:22:10|205921.3|205771.3|205931.9|205781.9|205942.5|205792.5|205921.3|205771.3|20
1640823740000|2021-12-30 00:22:20|205932.9|205782.9|205943.7|205793.7|205943.7|205793.7|205931.3|205781.3|11
1640823750000|2021-12-30 00:22:30|205944.4|205794.4|205929.9|205779.9|205944.4|205794.4|205929.9|205779.9|13
1640823760000|2021-12-30 00:22:40|205930.2|205780.2|205940.1|205790.1|205949|205799|205927.6|205777.6|24
1640823770000|2021-12-30 00:22:50|205938.5|205788.5|205932.2|205782.2|205941.2|205791.2|205931.1|205781.1|21
1640823780000|2021-12-30 00:23:00|205932.7|205782.7|205935.6|205785.6|205935.6|205785.6|205931.2|205781.2|15
1640823790000|2021-12-30 00:23:10|205936.1|205786.1|205935.1|205785.1|205937.5|205787.5|205934.8|205784.8|18
1640823800000|2021-12-30 00:23:20|205935.5|205785.5|205927.1|205777.1|205936.8|205786.8|205914.9|205764.9|17
1640823810000|2021-12-30 00:23:30|205924|205774|205932.3|205782.3|205933|205783|205924|205774|14
1640823820000|2021-12-30 00:23:40|205930.9|205780.9|205928.5|205778.5|205934.8|205784.8|205927.3|205777.3|13
1640823830000|2021-12-30 00:23:50|205928.6|205778.6|205937.6|205787.6|205970.4|205820.4|205927.6|205777.6|21
1640823840000|2021-12-30 00:24:00|205936.3|205786.3|205929.9|205779.9|205936.3|205786.3|205918.3|205768.3|17
1640823850000|2021-12-30 00:24:10|205932|205782|205932|205782|205932.2|205782.2|205930.3|205780.3|6
1640823860000|2021-12-30 00:24:20|205929.9|205779.9|205929.2|205779.2|205931.2|205781.2|205922.9|205772.9|25
1640823870000|2021-12-30 00:24:30|205927.8|205777.8|205925|205775|205941|205791|205920.1|205770.1|22
1640823880000|2021-12-30 00:24:40|205926.1|205776.1|205931.8|205781.8|205933.9|205783.9|205921.4|205771.4|26
1640823890000|2021-12-30 00:24:50|205933.9|205783.9|205923.5|205773.5|205936.9|205786.9|205923.5|205773.5|20
1640823900000|2021-12-30 00:25:00|205924|205774|205922.7|205772.7|205925.8|205775.8|205922.7|205772.7|21
1640823910000|2021-12-30 00:25:10|205919.8|205769.8|205911.9|205761.9|205921.4|205771.4|205900.9|205750.9|23
1640823920000|2021-12-30 00:25:20|205909.2|205759.2|205910.3|205760.3|205912.9|205762.9|205909.2|205759.2|20
1640823930000|2021-12-30 00:25:30|205910.1|205760.1|205906.5|205756.5|205910.8|205760.8|205904.8|205754.8|31
1640823940000|2021-12-30 00:25:40|205906.6|205756.6|205906.8|205756.8|205908.1|205758.1|205900.9|205750.9|29
1640823950000|2021-12-30 00:25:50|205903.1|205753.1|205903.1|205753.1|205911.1|205761.1|205902|205752|23
1640823960000|2021-12-30 00:26:00|205903.5|205753.5|205910.6|205760.6|205912.9|205762.9|205903.3|205753.3|26
1640823970000|2021-12-30 00:26:10|205909.6|205759.6|205912.4|205762.4|205914.9|205764.9|205908.5|205758.5|28
1640823980000|2021-12-30 00:26:20|205912.6|205762.6|205911|205761|205913|205763|205910.3|205760.3|18
1640823990000|2021-12-30 00:26:30|205910.7|205760.7|205909.9|205759.9|205910.8|205760.8|205908.7|205758.7|19
1640824000000|2021-12-30 00:26:40|205910|205760|205911.9|205761.9|205914.7|205764.7|205908.5|205758.5|19
1640824010000|2021-12-30 00:26:50|205908.6|205758.6|205907.4|205757.4|205910.4|205760.4|205906.6|205756.6|24
1640824020000|2021-12-30 00:27:00|205907.8|205757.8|205909.6|205759.6|205912.3|205762.3|205906.4|205756.4|28
1640824030000|2021-12-30 00:27:10|205909.4|205759.4|205906.6|205756.6|205910.6|205760.6|205906.5|205756.5|16
1640824040000|2021-12-30 00:27:20|205908.2|205758.2|205915.9|205765.9|205915.9|205765.9|205906.5|205756.5|20
1640824050000|2021-12-30 00:27:30|205916|205766|205908|205758|205931.6|205781.6|205907.1|205757.1|29
1640824060000|2021-12-30 00:27:40|205905.7|205755.7|205905.2|205755.2|205906.8|205756.8|205903.5|205753.5|17
1640824070000|2021-12-30 00:27:50|205904.7|205754.7|205910.5|205760.5|205912.2|205762.2|205904.5|205754.5|18
1640824080000|2021-12-30 00:28:00|205909.9|205759.9|205905.1|205755.1|205909.9|205759.9|205904.3|205754.3|25
1640824090000|2021-12-30 00:28:10|205905.9|205755.9|205882.5|205732.5|205911.6|205761.6|205879.3|205729.3|24
1640824100000|2021-12-30 00:28:20|205883.6|205733.6|205883.4|205733.4|205887.1|205737.1|205882.8|205732.8|14
1640824110000|2021-12-30 00:28:30|205883.5|205733.5|205885.2|205735.2|205886.4|205736.4|205882.7|205732.7|9
1640824120000|2021-12-30 00:28:40|205884.8|205734.8|205884.1|205734.1|205888.8|205738.8|205884.1|205734.1|8
1640824130000|2021-12-30 00:28:50|205884.4|205734.4|205884.7|205734.7|205896.7|205746.7|205883.1|205733.1|9
1640824140000|2021-12-30 00:29:00|205884.3|205734.3|205882.1|205732.1|205885.4|205735.4|205882.1|205732.1|10
1640824150000|2021-12-30 00:29:10|205882.2|205732.2|205884|205734|205885.3|205735.3|205880.3|205730.3|11
1640824160000|2021-12-30 00:29:20|205883.5|205733.5|205884.1|205734.1|205885|205735|205882.7|205732.7|6
1640824170000|2021-12-30 00:29:30|205879.8|205729.8|205880.9|205730.9|205881.2|205731.2|205879.6|205729.6|5
1640824180000|2021-12-30 00:29:40|205884|205734|205884.9|205734.9|205884.9|205734.9|205881.8|205731.8|6
1640824190000|2021-12-30 00:29:50|205881.6|205731.6|205875.6|205725.6|205881.6|205731.6|205871.6|205721.6|8
1640824200000|2021-12-30 00:30:00|205880.4|205730.4|205891.5|205741.5|205903.9|205753.9|205880.4|205730.4|17
1640824210000|2021-12-30 00:30:10|205890|205740|205891.9|205741.9|205895.4|205745.4|205890|205740|9
1640824220000|2021-12-30 00:30:20|205892.9|205742.9|205888|205738|205893.4|205743.4|205885.8|205735.8|10
1640824230000|2021-12-30 00:30:30|205893.2|205743.2|205894|205744|205894.8|205744.8|205891.2|205741.2|16
1640824240000|2021-12-30 00:30:40|205893.6|205743.6|205894.5|205744.5|205894.9|205744.9|205893.6|205743.6|8
1640824250000|2021-12-30 00:30:50|205894.1|205744.1|205894.7|205744.7|205894.7|205744.7|205892.2|205742.2|12
1640824260000|2021-12-30 00:31:00|205895.2|205745.2|205895.9|205745.9|205895.9|205745.9|205893.2|205743.2|7
1640824270000|2021-12-30 00:31:10|205896.5|205746.5|205897.2|205747.2|205897.5|205747.5|205893.4|205743.4|10
1640824280000|2021-12-30 00:31:20|205896.6|205746.6|205882.5|205732.5|205908.7|205758.7|205876.1|205726.1|12
1640824290000|2021-12-30 00:31:30|205882.4|205732.4|205883.2|205733.2|205886.9|205736.9|205882.4|205732.4|14
1640824300000|2021-12-30 00:31:40|205883.4|205733.4|205884.5|205734.5|205885.6|205735.6|205883|205733|10
1640824310000|2021-12-30 00:31:50|205884.2|205734.2|205883.3|205733.3|205885.1|205735.1|205883.3|205733.3|8
1640824320000|2021-12-30 00:32:00|205880.8|205730.8|205884.8|205734.8|205886.4|205736.4|205880.8|205730.8|9
1640824330000|2021-12-30 00:32:10|205884.4|205734.4|205886.3|205736.3|205886.3|205736.3|205883.4|205733.4|4
1640824340000|2021-12-30 00:32:20|205888.3|205738.3|205886.6|205736.6|205888.3|205738.3|205885.8|205735.8|9
1640824350000|2021-12-30 00:32:30|205885.9|205735.9|205884.7|205734.7|205887.4|205737.4|205884.7|205734.7|11
1640824360000|2021-12-30 00:32:40|205884.2|205734.2|205876.3|205726.3|205884.2|205734.2|205875.2|205725.2|19
1640824370000|2021-12-30 00:32:50|205876.2|205726.2|205879|205729|205880.1|205730.1|205874.3|205724.3|26
1640824380000|2021-12-30 00:33:00|205879.1|205729.1|205892.2|205742.2|205898.5|205748.5|205879.1|205729.1|22
1640824390000|2021-12-30 00:33:10|205892.1|205742.1|205883.3|205733.3|205898.7|205748.7|205878.4|205728.4|27
1640824400000|2021-12-30 00:33:20|205882.7|205732.7|205890.2|205740.2|205890.8|205740.8|205882.7|205732.7|27
1640824410000|2021-12-30 00:33:30|205891.2|205741.2|205892.4|205742.4|205895.7|205745.7|205886|205736|20
1640824420000|2021-12-30 00:33:40|205891.6|205741.6|205887|205737|205892.4|205742.4|205882.8|205732.8|19
1640824430000|2021-12-30 00:33:50|205887.5|205737.5|205886.3|205736.3|205904.8|205754.8|205883.6|205733.6|23
1640824440000|2021-12-30 00:34:00|205886.6|205736.6|205895.2|205745.2|205905.7|205755.7|205886.6|205736.6|20
1640824450000|2021-12-30 00:34:10|205894.3|205744.3|205895.3|205745.3|205895.4|205745.4|205890|205740|16
1640824460000|2021-12-30 00:34:20|205893.1|205743.1|205904.7|205754.7|205904.7|205754.7|205890.6|205740.6|11
1640824470000|2021-12-30 00:34:30|205891.9|205741.9|205901.7|205751.7|205908.2|205758.2|205889.1|205739.1|23
1640824480000|2021-12-30 00:34:40|205884.6|205734.6|205894.3|205744.3|205898.7|205748.7|205882.6|205732.6|17
1640824490000|2021-12-30 00:34:50|205894.7|205744.7|205908|205758|205908|205758|205893.5|205743.5|17
1640824500000|2021-12-30 00:35:00|205904.3|205754.3|205899.5|205749.5|205904.3|205754.3|205892.2|205742.2|14
1640824510000|2021-12-30 00:35:10|205894.9|205744.9|205897.1|205747.1|205897.1|205747.1|205894.3|205744.3|10
1640824520000|2021-12-30 00:35:20|205902.4|205752.4|205895.7|205745.7|205902.4|205752.4|205895.7|205745.7|12
1640824530000|2021-12-30 00:35:30|205896.3|205746.3|205901.6|205751.6|205901.6|205751.6|205891.2|205741.2|14
1640824540000|2021-12-30 00:35:40|205901.3|205751.3|205897.2|205747.2|205907.5|205757.5|205897.2|205747.2|14
1640824550000|2021-12-30 00:35:50|205899.8|205749.8|205892.4|205742.4|205903.7|205753.7|205892.4|205742.4|14
1640824560000|2021-12-30 00:36:00|205891.6|205741.6|205894.1|205744.1|205903.9|205753.9|205890.5|205740.5|20
1640824570000|2021-12-30 00:36:10|205897.8|205747.8|205907.5|205757.5|205907.5|205757.5|205896.8|205746.8|6
1640824580000|2021-12-30 00:36:20|205908.4|205758.4|205900.2|205750.2|205908.4|205758.4|205900.1|205750.1|11
1640824590000|2021-12-30 00:36:30|205899.8|205749.8|205896.7|205746.7|205905.8|205755.8|205896.7|205746.7|7
1640824600000|2021-12-30 00:36:40|205894|205744|205900.3|205750.3|205903.7|205753.7|205894|205744|12
1640824610000|2021-12-30 00:36:50|205900.1|205750.1|205900.7|205750.7|205901.7|205751.7|205893.8|205743.8|13
1640824620000|2021-12-30 00:37:00|205898.8|205748.8|205902.8|205752.8|205902.8|205752.8|205898.1|205748.1|8
1640824630000|2021-12-30 00:37:10|205901.2|205751.2|205895.7|205745.7|205901.4|205751.4|205895.7|205745.7|10
1640824640000|2021-12-30 00:37:20|205896.1|205746.1|205891.9|205741.9|205904.5|205754.5|205891.9|205741.9|11
1640824650000|2021-12-30 00:37:30|205891.4|205741.4|205896.8|205746.8|205902.9|205752.9|205891.4|205741.4|12
1640824660000|2021-12-30 00:37:40|205896.7|205746.7|205899.1|205749.1|205903.9|205753.9|205893.8|205743.8|11
1640824670000|2021-12-30 00:37:50|205899.8|205749.8|205902.8|205752.8|205902.8|205752.8|205895.5|205745.5|10
1640824680000|2021-12-30 00:38:00|205903|205753|205897.1|205747.1|205903|205753|205897.1|205747.1|9
1640824690000|2021-12-30 00:38:10|205897.2|205747.2|205903.1|205753.1|205905.3|205755.3|205890.8|205740.8|14
1640824700000|2021-12-30 00:38:20|205903.2|205753.2|205898.1|205748.1|205903.2|205753.2|205895.5|205745.5|12
1640824710000|2021-12-30 00:38:30|205898.2|205748.2|205898.6|205748.6|205900.5|205750.5|205893.8|205743.8|10
1640824720000|2021-12-30 00:38:40|205896.9|205746.9|205909.8|205759.8|205909.8|205759.8|205894.2|205744.2|16
1640824730000|2021-12-30 00:38:50|205907.8|205757.8|205893.6|205743.6|205908|205758|205893.6|205743.6|20
1640824740000|2021-12-30 00:39:00|205893|205743|205903.2|205753.2|205904.7|205754.7|205885.8|205735.8|18
1640824750000|2021-12-30 00:39:10|205902.4|205752.4|205887.4|205737.4|205906.1|205756.1|205887.4|205737.4|12
1640824760000|2021-12-30 00:39:20|205889|205739|205898.3|205748.3|205906.5|205756.5|205889|205739|14
1640824770000|2021-12-30 00:39:30|205900.5|205750.5|205894.4|205744.4|205900.5|205750.5|205893.9|205743.9|12
1640824780000|2021-12-30 00:39:40|205895.3|205745.3|205897.9|205747.9|205898.1|205748.1|205889.5|205739.5|13
1640824790000|2021-12-30 00:39:50|205896.8|205746.8|205900.4|205750.4|205904|205754|205892.8|205742.8|13
1640824800000|2021-12-30 00:40:00|205901.8|205751.8|205892.5|205742.5|205901.8|205751.8|205891.6|205741.6|20
1640824810000|2021-12-30 00:40:10|205891.8|205741.8|205893.8|205743.8|205896.7|205746.7|205889.8|205739.8|12
1640824820000|2021-12-30 00:40:20|205892.8|205742.8|205888.7|205738.7|205893.9|205743.9|205888.3|205738.3|18
1640824830000|2021-12-30 00:40:30|205889.4|205739.4|205893.6|205743.6|205894.4|205744.4|205882.8|205732.8|16
1640824840000|2021-12-30 00:40:40|205897.6|205747.6|205894.4|205744.4|205897.6|205747.6|205886.7|205736.7|13
1640824850000|2021-12-30 00:40:50|205890.5|205740.5|205893.6|205743.6|205895.7|205745.7|205883.5|205733.5|15
1640824860000|2021-12-30 00:41:00|205892.2|205742.2|205889.3|205739.3|205898.3|205748.3|205887.6|205737.6|21
1640824870000|2021-12-30 00:41:10|205890.1|205740.1|205891|205741|205897.1|205747.1|205888.7|205738.7|19
1640824880000|2021-12-30 00:41:20|205890.7|205740.7|205895.4|205745.4|205900.6|205750.6|205889.4|205739.4|11
1640824890000|2021-12-30 00:41:30|205898.3|205748.3|205886.9|205736.9|205898.3|205748.3|205879.1|205729.1|9
1640824900000|2021-12-30 00:41:40|205886.8|205736.8|205870.7|205720.7|205892.4|205742.4|205870.7|205720.7|9
1640824910000|2021-12-30 00:41:50|205872.8|205722.8|205873.3|205723.3|205874.6|205724.6|205872.4|205722.4|22
1640824920000|2021-12-30 00:42:00|205872.9|205722.9|205865.7|205715.7|205878.5|205728.5|205864.8|205714.8|19
1640824930000|2021-12-30 00:42:10|205868.7|205718.7|205878.9|205728.9|205878.9|205728.9|205868|205718|29
1640824940000|2021-12-30 00:42:20|205877.7|205727.7|205877.8|205727.8|205878.9|205728.9|205877.6|205727.6|18
1640824950000|2021-12-30 00:42:30|205878.6|205728.6|205867.2|205717.2|205880.9|205730.9|205867.2|205717.2|15
1640824960000|2021-12-30 00:42:40|205870.3|205720.3|205875|205725|205875|205725|205870.3|205720.3|20
1640824970000|2021-12-30 00:42:50|205872.4|205722.4|205866|205716|205875.2|205725.2|205866|205716|13
1640824980000|2021-12-30 00:43:00|205865.4|205715.4|205879.6|205729.6|205880.4|205730.4|205865.4|205715.4|23
1640824990000|2021-12-30 00:43:10|205879.5|205729.5|205867|205717|205880.4|205730.4|205863.4|205713.4|16
1640825000000|2021-12-30 00:43:20|205870.7|205720.7|205881.9|205731.9|205884.4|205734.4|205870.2|205720.2|25
1640825010000|2021-12-30 00:43:30|205881.4|205731.4|205881|205731|205881.4|205731.4|205879.2|205729.2|17
1640825020000|2021-12-30 00:43:40|205882|205732|205869.3|205719.3|205882|205732|205869.3|205719.3|16
1640825030000|2021-12-30 00:43:50|205867.8|205717.8|205876.5|205726.5|205876.5|205726.5|205867.8|205717.8|16
1640825040000|2021-12-30 00:44:00|205875|205725|205864.6|205714.6|205875.2|205725.2|205864.6|205714.6|13
1640825050000|2021-12-30 00:44:10|205865.8|205715.8|205871.9|205721.9|205872.3|205722.3|205865.8|205715.8|13
1640825060000|2021-12-30 00:44:20|205870.1|205720.1|205864.1|205714.1|205876.2|205726.2|205864.1|205714.1|17
1640825070000|2021-12-30 00:44:30|205862.4|205712.4|205870.9|205720.9|205872.7|205722.7|205862.4|205712.4|5
1640825080000|2021-12-30 00:44:40|205868.9|205718.9|205863.3|205713.3|205872.2|205722.2|205861.1|205711.1|10
1640825090000|2021-12-30 00:44:50|205863.4|205713.4|205872.3|205722.3|205872.3|205722.3|205863.4|205713.4|9
1640825100000|2021-12-30 00:45:00|205871.7|205721.7|205880.3|205730.3|205880.3|205730.3|205870|205720|15
1640825110000|2021-12-30 00:45:10|205879.7|205729.7|205880.3|205730.3|205881.3|205731.3|205863.3|205713.3|27
1640825120000|2021-12-30 00:45:20|205880.9|205730.9|205879.1|205729.1|205881.4|205731.4|205870.7|205720.7|26
1640825130000|2021-12-30 00:45:30|205880.3|205730.3|205868.9|205718.9|205882.3|205732.3|205868.9|205718.9|20
1640825140000|2021-12-30 00:45:40|205868.1|205718.1|205882.9|205732.9|205883.2|205733.2|205868.1|205718.1|19
1640825150000|2021-12-30 00:45:50|205883.5|205733.5|205867.9|205717.9|205883.5|205733.5|205864.5|205714.5|23
1640825160000|2021-12-30 00:46:00|205867.7|205717.7|205840.2|205690.2|205869.6|205719.6|205840.2|205690.2|28
1640825170000|2021-12-30 00:46:10|205841.3|205691.3|205847.4|205697.4|205852.6|205702.6|205841.3|205691.3|27
1640825180000|2021-12-30 00:46:20|205847.3|205697.3|205844.7|205694.7|205849|205699|205844.7|205694.7|20
1640825190000|2021-12-30 00:46:30|205844.6|205694.6|205845.2|205695.2|205846.3|205696.3|205842.2|205692.2|19
1640825200000|2021-12-30 00:46:40|205843.5|205693.5|205845.2|205695.2|205847|205697|205836.4|205686.4|25
1640825210000|2021-12-30 00:46:50|205845.5|205695.5|205847.7|205697.7|205847.7|205697.7|205839.8|205689.8|22
1640825220000|2021-12-30 00:47:00|205845.7|205695.7|205846.2|205696.2|205850.1|205700.1|205841.4|205691.4|24
1640825230000|2021-12-30 00:47:10|205845.6|205695.6|205844.3|205694.3|205848|205698|205842.5|205692.5|20
1640825240000|2021-12-30 00:47:20|205845.6|205695.6|205850.4|205700.4|205850.4|205700.4|205843.3|205693.3|12
1640825250000|2021-12-30 00:47:30|205849.4|205699.4|205846.7|205696.7|205852.3|205702.3|205842.6|205692.6|15
1640825260000|2021-12-30 00:47:40|205847.9|205697.9|205843.7|205693.7|205849.1|205699.1|205842|205692|17
1640825270000|2021-12-30 00:47:50|205845.3|205695.3|205848.8|205698.8|205853.6|205703.6|205843|205693|17
1640825280000|2021-12-30 00:48:00|205846.9|205696.9|205848.6|205698.6|205849.3|205699.3|205846.4|205696.4|19
1640825290000|2021-12-30 00:48:10|205848.7|205698.7|205849|205699|205849|205699|205847.4|205697.4|8
1640825300000|2021-12-30 00:48:20|205848.1|205698.1|205845.6|205695.6|205848.1|205698.1|205844.7|205694.7|9
1640825310000|2021-12-30 00:48:30|205847|205697|205846.5|205696.5|205848.3|205698.3|205846.5|205696.5|7
1640825320000|2021-12-30 00:48:40|205843.3|205693.3|205846|205696|205846.6|205696.6|205843.3|205693.3|8
1640825330000|2021-12-30 00:48:50|205846.8|205696.8|205846.3|205696.3|205850.3|205700.3|205842.5|205692.5|17
1640825340000|2021-12-30 00:49:00|205846.8|205696.8|205849.3|205699.3|205849.3|205699.3|205845.6|205695.6|13
1640825350000|2021-12-30 00:49:10|205842.6|205692.6|205848.3|205698.3|205848.3|205698.3|205842.6|205692.6|12
1640825360000|2021-12-30 00:49:20|205847.9|205697.9|205851.3|205701.3|205851.4|205701.4|205847.1|205697.1|15
1640825370000|2021-12-30 00:49:30|205850|205700|205846.5|205696.5|205850.7|205700.7|205844.5|205694.5|15
1640825380000|2021-12-30 00:49:40|205845.8|205695.8|205859.2|205709.2|205859.2|205709.2|205841.5|205691.5|10
1640825390000|2021-12-30 00:49:50|205856.9|205706.9|205842.7|205692.7|205856.9|205706.9|205842.3|205692.3|14
1640825400000|2021-12-30 00:50:00|205842.6|205692.6|205845.3|205695.3|205845.7|205695.7|205842.6|205692.6|12
1640825410000|2021-12-30 00:50:10|205843.4|205693.4|205846.9|205696.9|205848.8|205698.8|205841|205691|13
1640825420000|2021-12-30 00:50:20|205847.3|205697.3|205847.3|205697.3|205849.4|205699.4|205846.1|205696.1|18
1640825430000|2021-12-30 00:50:30|205847|205697|205849.5|205699.5|205850.2|205700.2|205847|205697|13
1640825440000|2021-12-30 00:50:40|205849.4|205699.4|205855.6|205705.6|205855.6|205705.6|205848.8|205698.8|7
1640825450000|2021-12-30 00:50:50|205854|205704|205854.4|205704.4|205856.4|205706.4|205852.2|205702.2|12
1640825460000|2021-12-30 00:51:00|205853.7|205703.7|205856.1|205706.1|205856.7|205706.7|205853.7|205703.7|19
1640825470000|2021-12-30 00:51:10|205855.7|205705.7|205850.7|205700.7|205857.7|205707.7|205850.7|205700.7|18
1640825480000|2021-12-30 00:51:20|205850.4|205700.4|205839.8|205689.8|205851.8|205701.8|205839.8|205689.8|23
1640825490000|2021-12-30 00:51:30|205840.4|205690.4|205839|205689|205842|205692|205839|205689|20
1640825500000|2021-12-30 00:51:40|205839.7|205689.7|205836.8|205686.8|205840.5|205690.5|205836.8|205686.8|14
1640825510000|2021-12-30 00:51:50|205835.6|205685.6|205839.2|205689.2|205839.2|205689.2|205835|205685|13
1640825520000|2021-12-30 00:52:00|205837|205687|205839.8|205689.8|205867.3|205717.3|205836.6|205686.6|21
1640825530000|2021-12-30 00:52:10|205840.8|205690.8|205839.6|205689.6|205847.2|205697.2|205839.6|205689.6|19
1640825540000|2021-12-30 00:52:20|205841.2|205691.2|205841.1|205691.1|205841.2|205691.2|205836.9|205686.9|10
1640825550000|2021-12-30 00:52:30|205842.4|205692.4|205842.4|205692.4|205842.4|205692.4|205833.2|205683.2|14
1640825560000|2021-12-30 00:52:40|205842.3|205692.3|205840.8|205690.8|205842.3|205692.3|205837|205687|17
1640825570000|2021-12-30 00:52:50|205837.9|205687.9|205839.1|205689.1|205840.3|205690.3|205833.9|205683.9|11
1640825580000|2021-12-30 00:53:00|205838|205688|205844.5|205694.5|205848|205698|205835.9|205685.9|20
1640825590000|2021-12-30 00:53:10|205843.6|205693.6|205836|205686|205843.6|205693.6|205832.5|205682.5|25
1640825600000|2021-12-30 00:53:20|205834.9|205684.9|205840.4|205690.4|205841.3|205691.3|205831.8|205681.8|22
1640825610000|2021-12-30 00:53:30|205838.2|205688.2|205838|205688|205841.7|205691.7|205835.2|205685.2|19
1640825620000|2021-12-30 00:53:40|205839.8|205689.8|205837.2|205687.2|205840.3|205690.3|205835.5|205685.5|21
1640825630000|2021-12-30 00:53:50|205841.2|205691.2|205836.8|205686.8|205852.2|205702.2|205830.3|205680.3|21
1640825640000|2021-12-30 00:54:00|205837.2|205687.2|205839.1|205689.1|205846.5|205696.5|205833.9|205683.9|22
1640825650000|2021-12-30 00:54:10|205838.8|205688.8|205838.8|205688.8|205839.8|205689.8|205838.2|205688.2|10
1640825660000|2021-12-30 00:54:20|205838.1|205688.1|205833|205683|205850|205700|205828.1|205678.1|26
1640825670000|2021-12-30 00:54:30|205836.3|205686.3|205833.8|205683.8|205840.9|205690.9|205831.3|205681.3|24
1640825680000|2021-12-30 00:54:40|205834.8|205684.8|205838.6|205688.6|205841|205691|205833.7|205683.7|16
1640825690000|2021-12-30 00:54:50|205838.2|205688.2|205830.9|205680.9|205840.4|205690.4|205830.7|205680.7|21
1640825700000|2021-12-30 00:55:00|205840.9|205690.9|205835.3|205685.3|205840.9|205690.9|205832.7|205682.7|19
1640825710000|2021-12-30 00:55:10|205835.2|205685.2|205836.7|205686.7|205837.1|205687.1|205835|205685|13
1640825720000|2021-12-30 00:55:20|205837.2|205687.2|205834.7|205684.7|205844.9|205694.9|205834.4|205684.4|23
1640825730000|2021-12-30 00:55:30|205835.4|205685.4|205842.3|205692.3|205842.8|205692.8|205834.8|205684.8|20
1640825740000|2021-12-30 00:55:40|205839.3|205689.3|205837.7|205687.7|205841.2|205691.2|205836.5|205686.5|16
1640825750000|2021-12-30 00:55:50|205836.9|205686.9|205837.5|205687.5|205839.8|205689.8|205836|205686|16
1640825760000|2021-12-30 00:56:00|205837.1|205687.1|205836.7|205686.7|205838.5|205688.5|205835.4|205685.4|11
1640825770000|2021-12-30 00:56:10|205838.3|205688.3|205843.3|205693.3|205852|205702|205836|205686|17
1640825780000|2021-12-30 00:56:20|205845.6|205695.6|205837|205687|205848|205698|205835.5|205685.5|26
1640825790000|2021-12-30 00:56:30|205836.6|205686.6|205845.9|205695.9|205847|205697|205834.8|205684.8|17
1640825800000|2021-12-30 00:56:40|205845.5|205695.5|205842.5|205692.5|205848.5|205698.5|205842.1|205692.1|21
1640825810000|2021-12-30 00:56:50|205843.5|205693.5|205811.3|205661.3|205846.5|205696.5|205805.2|205655.2|29
1640825820000|2021-12-30 00:57:00|205819.6|205669.6|205814.7|205664.7|205821.5|205671.5|205814.2|205664.2|28
1640825830000|2021-12-30 00:57:10|205815|205665|205796.6|205646.6|205815|205665|205793.4|205643.4|26
1640825840000|2021-12-30 00:57:20|205795.2|205645.2|205797|205647|205798.3|205648.3|205793.5|205643.5|25
1640825850000|2021-12-30 00:57:30|205797.1|205647.1|205795.6|205645.6|205800|205650|205795.6|205645.6|19
1640825860000|2021-12-30 00:57:40|205795.3|205645.3|205791.8|205641.8|205798.2|205648.2|205790.3|205640.3|20
1640825870000|2021-12-30 00:57:50|205791.7|205641.7|205783.1|205633.1|205795.6|205645.6|205775.5|205625.5|21
1640825880000|2021-12-30 00:58:00|205784.1|205634.1|205787.7|205637.7|205790.1|205640.1|205780.2|205630.2|30
1640825890000|2021-12-30 00:58:10|205786.5|205636.5|205786.3|205636.3|205798.2|205648.2|205779.7|205629.7|33
1640825900000|2021-12-30 00:58:20|205787.3|205637.3|205789.8|205639.8|205792|205642|205786.8|205636.8|21
1640825910000|2021-12-30 00:58:30|205790.2|205640.2|205798.5|205648.5|205803.6|205653.6|205785.4|205635.4|30
1640825920000|2021-12-30 00:58:40|205792.4|205642.4|205795|205645|205796.3|205646.3|205792.4|205642.4|27
1640825930000|2021-12-30 00:58:50|205791.8|205641.8|205805.3|205655.3|205813.3|205663.3|205780.6|205630.6|25
1640825940000|2021-12-30 00:59:00|205813.5|205663.5|205796.6|205646.6|205813.8|205663.8|205784.4|205634.4|32
1640825950000|2021-12-30 00:59:10|205796.5|205646.5|205787.4|205637.4|205796.6|205646.6|205787.4|205637.4|28
1640825960000|2021-12-30 00:59:20|205789.1|205639.1|205788.7|205638.7|205790.7|205640.7|205787.3|205637.3|25
1640825970000|2021-12-30 00:59:30|205786.9|205636.9|205791.6|205641.6|205791.7|205641.7|205786.7|205636.7|24
1640825980000|2021-12-30 00:59:40|205791.2|205641.2|205795.7|205645.7|205796.1|205646.1|205790.8|205640.8|20
1640825990000|2021-12-30 00:59:50|205795.4|205645.4|205798.6|205648.6|205799.5|205649.5|205786.6|205636.6|24
1640826000000|2021-12-30 01:00:00|205789|205639|205798.1|205648.1|205820.5|205670.5|205786|205636|38
1640826010000|2021-12-30 01:00:10|205803.8|205653.8|205801.9|205651.9|205805.5|205655.5|205793.8|205643.8|29
1640826020000|2021-12-30 01:00:20|205800|205650|205796.8|205646.8|205809.4|205659.4|205790.1|205640.1|24
1640826030000|2021-12-30 01:00:30|205800.5|205650.5|205804|205654|205806.1|205656.1|205792.4|205642.4|23
1640826040000|2021-12-30 01:00:40|205809.9|205659.9|205802.1|205652.1|205809.9|205659.9|205801.5|205651.5|30
1640826050000|2021-12-30 01:00:50|205804.3|205654.3|205803.9|205653.9|205804.3|205654.3|205799.3|205649.3|23
1640826060000|2021-12-30 01:01:00|205804.3|205654.3|205804.7|205654.7|205805.7|205655.7|205799.9|205649.9|33
1640826070000|2021-12-30 01:01:10|205822.9|205672.9|205822.9|205672.9|205826|205676|205817.3|205667.3|32
1640826080000|2021-12-30 01:01:20|205820.9|205670.9|205819.3|205669.3|205821.2|205671.2|205815.1|205665.1|21
1640826090000|2021-12-30 01:01:30|205819.7|205669.7|205827.4|205677.4|205827.4|205677.4|205817.5|205667.5|26
1640826100000|2021-12-30 01:01:40|205826.5|205676.5|205825.7|205675.7|205831.1|205681.1|205818|205668|26
1640826110000|2021-12-30 01:01:50|205827.2|205677.2|205827.7|205677.7|205828.5|205678.5|205816.9|205666.9|25
1640826120000|2021-12-30 01:02:00|205828|205678|205828.4|205678.4|205834.4|205684.4|205826.2|205676.2|28
1640826130000|2021-12-30 01:02:10|205828.1|205678.1|205829.9|205679.9|205832.7|205682.7|205825.2|205675.2|32
1640826140000|2021-12-30 01:02:20|205828.9|205678.9|205833.1|205683.1|205834.4|205684.4|205824.6|205674.6|31
1640826150000|2021-12-30 01:02:30|205830|205680|205829.4|205679.4|205838.6|205688.6|205828.4|205678.4|33
1640826160000|2021-12-30 01:02:40|205832.4|205682.4|205826.9|205676.9|205832.4|205682.4|205825.8|205675.8|28
1640826170000|2021-12-30 01:02:50|205827.1|205677.1|205829.3|205679.3|205829.7|205679.7|205823.8|205673.8|20
1640826180000|2021-12-30 01:03:00|205828|205678|205827|205677|205835.8|205685.8|205825.9|205675.9|29
1640826190000|2021-12-30 01:03:10|205828.8|205678.8|205828.8|205678.8|205831.2|205681.2|205826.9|205676.9|24
1640826200000|2021-12-30 01:03:20|205827.7|205677.7|205820|205670|205828|205678|205820|205670|27
1640826210000|2021-12-30 01:03:30|205820.3|205670.3|205825.7|205675.7|205828.2|205678.2|205819.8|205669.8|21
1640826220000|2021-12-30 01:03:40|205825.9|205675.9|205819.3|205669.3|205835.5|205685.5|205810.2|205660.2|26
1640826230000|2021-12-30 01:03:50|205816.1|205666.1|205815.5|205665.5|205818.7|205668.7|205804.9|205654.9|20
1640826240000|2021-12-30 01:04:00|205816.4|205666.4|205815.8|205665.8|205817.5|205667.5|205812.9|205662.9|27
1640826250000|2021-12-30 01:04:10|205814.5|205664.5|205812.1|205662.1|205815.5|205665.5|205811.7|205661.7|17
1640826260000|2021-12-30 01:04:20|205812.8|205662.8|205812.6|205662.6|205813.6|205663.6|205810.1|205660.1|22
1640826270000|2021-12-30 01:04:30|205812.8|205662.8|205814.8|205664.8|205817.5|205667.5|205812.2|205662.2|21
1640826280000|2021-12-30 01:04:40|205814.1|205664.1|205812.5|205662.5|205817.3|205667.3|205810.4|205660.4|24
1640826290000|2021-12-30 01:04:50|205817.6|205667.6|205817.3|205667.3|205822.8|205672.8|205816|205666|22
1640826300000|2021-12-30 01:05:00|205817.7|205667.7|205816.5|205666.5|205820.8|205670.8|205816.4|205666.4|30
1640826310000|2021-12-30 01:05:10|205816.7|205666.7|205818.8|205668.8|205821.6|205671.6|205816.7|205666.7|21
1640826320000|2021-12-30 01:05:20|205821.4|205671.4|205811.6|205661.6|205821.4|205671.4|205807.5|205657.5|26
1640826330000|2021-12-30 01:05:30|205812.6|205662.6|205809.8|205659.8|205818.7|205668.7|205809.5|205659.5|18
1640826340000|2021-12-30 01:05:40|205810.5|205660.5|205815.6|205665.6|205818.5|205668.5|205807.5|205657.5|13
1640826350000|2021-12-30 01:05:50|205812|205662|205806.9|205656.9|205812.8|205662.8|205805.8|205655.8|9
1640826360000|2021-12-30 01:06:00|205808.6|205658.6|205807.6|205657.6|205822.1|205672.1|205797.8|205647.8|16
1640826370000|2021-12-30 01:06:10|205810.5|205660.5|205820.6|205670.6|205820.9|205670.9|205806.3|205656.3|22
1640826380000|2021-12-30 01:06:20|205817.8|205667.8|205811.8|205661.8|205818.7|205668.7|205809.3|205659.3|17
1640826390000|2021-12-30 01:06:30|205806.8|205656.8|205813.3|205663.3|205815.4|205665.4|205806.8|205656.8|20
1640826400000|2021-12-30 01:06:40|205812.9|205662.9|205811.2|205661.2|205815.8|205665.8|205808.9|205658.9|15
1640826410000|2021-12-30 01:06:50|205808.4|205658.4|205800.8|205650.8|205829.9|205679.9|205798.6|205648.6|18
1640826420000|2021-12-30 01:07:00|205803.1|205653.1|205804.5|205654.5|205805.9|205655.9|205798.9|205648.9|22
1640826430000|2021-12-30 01:07:10|205808.3|205658.3|205805.1|205655.1|205808.3|205658.3|205803|205653|13
1640826440000|2021-12-30 01:07:20|205806|205656|205808.8|205658.8|205811.2|205661.2|205806|205656|7
1640826450000|2021-12-30 01:07:30|205816.6|205666.6|205812.2|205662.2|205817.8|205667.8|205807.7|205657.7|17
1640826460000|2021-12-30 01:07:40|205812.1|205662.1|205806.4|205656.4|205824.8|205674.8|205806.4|205656.4|20
1640826470000|2021-12-30 01:07:50|205811.9|205661.9|205807.6|205657.6|205817.4|205667.4|205803.1|205653.1|19
1640826480000|2021-12-30 01:08:00|205807.1|205657.1|205812.5|205662.5|205818.4|205668.4|205807.1|205657.1|23
1640826490000|2021-12-30 01:08:10|205813|205663|205817|205667|205824.1|205674.1|205811.5|205661.5|25
1640826500000|2021-12-30 01:08:20|205817.7|205667.7|205816.6|205666.6|205818.5|205668.5|205815.7|205665.7|21
1640826510000|2021-12-30 01:08:30|205817.3|205667.3|205829.1|205679.1|205829.1|205679.1|205815.7|205665.7|16
1640826520000|2021-12-30 01:08:40|205821|205671|205821.6|205671.6|205827.7|205677.7|205819.2|205669.2|17
1640826530000|2021-12-30 01:08:50|205821|205671|205819.2|205669.2|205830.4|205680.4|205817.5|205667.5|20
1640826540000|2021-12-30 01:09:00|205818.8|205668.8|205816.9|205666.9|205825.3|205675.3|205814.5|205664.5|27
1640826550000|2021-12-30 01:09:10|205813.7|205663.7|205817.2|205667.2|205820|205670|205809.1|205659.1|21
1640826560000|2021-12-30 01:09:20|205816.1|205666.1|205812|205662|205818.4|205668.4|205812|205662|19
1640826570000|2021-12-30 01:09:30|205812.1|205662.1|205815|205665|205817.1|205667.1|205809.3|205659.3|14
1640826580000|2021-12-30 01:09:40|205815.1|205665.1|205813.2|205663.2|205816.4|205666.4|205813.2|205663.2|11
1640826590000|2021-12-30 01:09:50|205812.7|205662.7|205812.2|205662.2|205813.4|205663.4|205811.6|205661.6|11
1640826600000|2021-12-30 01:10:00|205812.7|205662.7|205820.3|205670.3|205829.2|205679.2|205812.5|205662.5|17
1640826610000|2021-12-30 01:10:10|205821.2|205671.2|205813.7|205663.7|205822.2|205672.2|205813.7|205663.7|13
1640826620000|2021-12-30 01:10:20|205813.5|205663.5|205815.5|205665.5|205816.1|205666.1|205812.8|205662.8|17
1640826630000|2021-12-30 01:10:30|205815.1|205665.1|205817.4|205667.4|205821.3|205671.3|205815.1|205665.1|21
1640826640000|2021-12-30 01:10:40|205816.9|205666.9|205815.4|205665.4|205818.1|205668.1|205810.8|205660.8|21
1640826650000|2021-12-30 01:10:50|205815.5|205665.5|205815|205665|205823.8|205673.8|205807.5|205657.5|16
1640826660000|2021-12-30 01:11:00|205816.4|205666.4|205817.7|205667.7|205819.5|205669.5|205814|205664|21
1640826670000|2021-12-30 01:11:10|205818.2|205668.2|205812.9|205662.9|205819|205669|205810.3|205660.3|23
1640826680000|2021-12-30 01:11:20|205812|205662|205811.7|205661.7|205817.7|205667.7|205810.1|205660.1|20
1640826690000|2021-12-30 01:11:30|205811.2|205661.2|205825.4|205675.4|205825.4|205675.4|205810.6|205660.6|14
1640826700000|2021-12-30 01:11:40|205822.2|205672.2|205816.4|205666.4|205822.2|205672.2|205812.7|205662.7|16
1640826710000|2021-12-30 01:11:50|205814.6|205664.6|205813.6|205663.6|205824.3|205674.3|205802.7|205652.7|21
1640826720000|2021-12-30 01:12:00|205813.3|205663.3|205813|205663|205822.4|205672.4|205812.7|205662.7|20
1640826730000|2021-12-30 01:12:10|205817|205667|205814.7|205664.7|205817.4|205667.4|205813.7|205663.7|9
1640826740000|2021-12-30 01:12:20|205815.2|205665.2|205819.3|205669.3|205819.3|205669.3|205813.6|205663.6|8
1640826750000|2021-12-30 01:12:30|205818.9|205668.9|205811.2|205661.2|205829.6|205679.6|205811.2|205661.2|13
1640826760000|2021-12-30 01:12:40|205812.1|205662.1|205816.6|205666.6|205823.4|205673.4|205803.6|205653.6|17
1640826770000|2021-12-30 01:12:50|205817.2|205667.2|205813.1|205663.1|205817.9|205667.9|205809.3|205659.3|24
1640826780000|2021-12-30 01:13:00|205815.7|205665.7|205807.4|205657.4|205816.6|205666.6|205805.7|205655.7|21
1640826790000|2021-12-30 01:13:10|205807.2|205657.2|205807|205657|205809.5|205659.5|205804.4|205654.4|15
1640826800000|2021-12-30 01:13:20|205805.4|205655.4|205817.1|205667.1|205830.5|205680.5|205805.4|205655.4|13
1640826810000|2021-12-30 01:13:30|205816.3|205666.3|205823.1|205673.1|205825.4|205675.4|205814.2|205664.2|16
1640826820000|2021-12-30 01:13:40|205815.6|205665.6|205812.7|205662.7|205822.3|205672.3|205812.5|205662.5|19
1640826830000|2021-12-30 01:13:50|205813|205663|205807.6|205657.6|205814|205664|205806.7|205656.7|20
1640826840000|2021-12-30 01:14:00|205807.3|205657.3|205777.5|205627.5|205810.5|205660.5|205762.8|205612.8|28
1640826850000|2021-12-30 01:14:10|205775.1|205625.1|205766.8|205616.8|205776.7|205626.7|205762.2|205612.2|10
1640826860000|2021-12-30 01:14:20|205768.4|205618.4|205795.7|205645.7|205799.9|205649.9|205767.9|205617.9|18
1640826870000|2021-12-30 01:14:30|205795|205645|205796.6|205646.6|205797.2|205647.2|205793.9|205643.9|21
1640826880000|2021-12-30 01:14:40|205796.4|205646.4|205800.9|205650.9|205803.7|205653.7|205795.8|205645.8|24
1640826890000|2021-12-30 01:14:50|205801.1|205651.1|205805|205655|205805|205655|205798.7|205648.7|17
1640826900000|2021-12-30 01:15:00|205804.8|205654.8|205805.5|205655.5|205817.7|205667.7|205801.1|205651.1|28
1640826910000|2021-12-30 01:15:10|205804.7|205654.7|205806.9|205656.9|205809.5|205659.5|205803.5|205653.5|23
1640826920000|2021-12-30 01:15:20|205806.8|205656.8|205774.4|205624.4|205811.5|205661.5|205765.8|205615.8|27
1640826930000|2021-12-30 01:15:30|205775|205625|205780.1|205630.1|205794|205644|205772.7|205622.7|13
1640826940000|2021-12-30 01:15:40|205784.6|205634.6|205784.2|205634.2|205787.8|205637.8|205783|205633|29
1640826950000|2021-12-30 01:15:50|205786.9|205636.9|205783.3|205633.3|205789.1|205639.1|205781.4|205631.4|28
1640826960000|2021-12-30 01:16:00|205784.5|205634.5|205783.2|205633.2|205786.6|205636.6|205782.6|205632.6|27
1640826970000|2021-12-30 01:16:10|205783.3|205633.3|205786.2|205636.2|205791.6|205641.6|205779.6|205629.6|24
1640826980000|2021-12-30 01:16:20|205786.6|205636.6|205780.1|205630.1|205787.5|205637.5|205776.2|205626.2|25
1640826990000|2021-12-30 01:16:30|205780.9|205630.9|205782.4|205632.4|205787.1|205637.1|205779.2|205629.2|23
1640827000000|2021-12-30 01:16:40|205778|205628|205767.5|205617.5|205784.9|205634.9|205766.6|205616.6|31
1640827010000|2021-12-30 01:16:50|205768.3|205618.3|205773.9|205623.9|205778.2|205628.2|205768.3|205618.3|19
1640827020000|2021-12-30 01:17:00|205774.3|205624.3|205783.8|205633.8|205787.4|205637.4|205769.9|205619.9|22
1640827030000|2021-12-30 01:17:10|205784.5|205634.5|205786.1|205636.1|205786.1|205636.1|205774.7|205624.7|25
1640827040000|2021-12-30 01:17:20|205786.7|205636.7|205772.2|205622.2|205787.2|205637.2|205772.2|205622.2|30
1640827050000|2021-12-30 01:17:30|205772.1|205622.1|205766.8|205616.8|205780.3|205630.3|205766.3|205616.3|28
1640827060000|2021-12-30 01:17:40|205767.5|205617.5|205775.6|205625.6|205781.4|205631.4|205766.6|205616.6|22
1640827070000|2021-12-30 01:17:50|205774.4|205624.4|205779.9|205629.9|205779.9|205629.9|205772.3|205622.3|21
1640827080000|2021-12-30 01:18:00|205781.3|205631.3|205773.5|205623.5|205783.9|205633.9|205773.5|205623.5|28
1640827090000|2021-12-30 01:18:10|205773.4|205623.4|205780|205630|205780|205630|205771.5|205621.5|24
1640827100000|2021-12-30 01:18:20|205777.5|205627.5|205775.2|205625.2|205779.9|205629.9|205775.1|205625.1|25
1640827110000|2021-12-30 01:18:30|205776.3|205626.3|205771.7|205621.7|205780.8|205630.8|205770.9|205620.9|26
1640827120000|2021-12-30 01:18:40|205774.5|205624.5|205787.7|205637.7|205787.7|205637.7|205772|205622|21
1640827130000|2021-12-30 01:18:50|205786.6|205636.6|205772.7|205622.7|205794.4|205644.4|205768.6|205618.6|27
1640827140000|2021-12-30 01:19:00|205773.7|205623.7|205786.3|205636.3|205786.3|205636.3|205773.1|205623.1|25
1640827150000|2021-12-30 01:19:10|205785.6|205635.6|205781.1|205631.1|205785.6|205635.6|205778.5|205628.5|19
1640827160000|2021-12-30 01:19:20|205782.3|205632.3|205776.7|205626.7|205782.3|205632.3|205776.7|205626.7|20
1640827170000|2021-12-30 01:19:30|205780.4|205630.4|205780.4|205630.4|205783.4|205633.4|205779.3|205629.3|19
1640827180000|2021-12-30 01:19:40|205779.3|205629.3|205776.6|205626.6|205786.5|205636.5|205774.1|205624.1|25
1640827190000|2021-12-30 01:19:50|205775.9|205625.9|205773.9|205623.9|205775.9|205625.9|205772.3|205622.3|13
1640827200000|2021-12-30 01:20:00|205775.1|205625.1|205785.5|205635.5|205786.3|205636.3|205772.7|205622.7|22
1640827210000|2021-12-30 01:20:10|205786.8|205636.8|205787.7|205637.7|205788.9|205638.9|205776.6|205626.6|27
1640827220000|2021-12-30 01:20:20|205783.1|205633.1|205777.6|205627.6|205785.7|205635.7|205776.6|205626.6|26
1640827230000|2021-12-30 01:20:30|205777.4|205627.4|205783.6|205633.6|205783.6|205633.6|205776|205626|16
1640827240000|2021-12-30 01:20:40|205783.7|205633.7|205778.8|205628.8|205785.8|205635.8|205778.8|205628.8|23
1640827250000|2021-12-30 01:20:50|205779.4|205629.4|205779.6|205629.6|205779.9|205629.9|205778.1|205628.1|24
1640827260000|2021-12-30 01:21:00|205779.4|205629.4|205779.5|205629.5|205788.9|205638.9|205778.4|205628.4|26
1640827270000|2021-12-30 01:21:10|205778.3|205628.3|205782.7|205632.7|205783.9|205633.9|205778.2|205628.2|14
1640827280000|2021-12-30 01:21:20|205782.4|205632.4|205783.4|205633.4|205787|205637|205782.2|205632.2|25
1640827290000|2021-12-30 01:21:30|205783.1|205633.1|205813|205663|205822.3|205672.3|205783|205633|31
1640827300000|2021-12-30 01:21:40|205812.1|205662.1|205810.7|205660.7|205821.8|205671.8|205805.5|205655.5|32
1640827310000|2021-12-30 01:21:50|205808.7|205658.7|205803.3|205653.3|205808.9|205658.9|205803.3|205653.3|27
1640827320000|2021-12-30 01:22:00|205803|205653|205805.7|205655.7|205814.2|205664.2|205802.9|205652.9|26
1640827330000|2021-12-30 01:22:10|205804.7|205654.7|205797.3|205647.3|205816.2|205666.2|205788.4|205638.4|32
1640827340000|2021-12-30 01:22:20|205799.6|205649.6|205788.6|205638.6|205803.8|205653.8|205788.6|205638.6|32
1640827350000|2021-12-30 01:22:30|205788.2|205638.2|205790.9|205640.9|205790.9|205640.9|205787.9|205637.9|26
1640827360000|2021-12-30 01:22:40|205791.2|205641.2|205794|205644|205802.9|205652.9|205785.9|205635.9|33
1640827370000|2021-12-30 01:22:50|205792.2|205642.2|205791.9|205641.9|205813.3|205663.3|205790.5|205640.5|34
1640827380000|2021-12-30 01:23:00|205803.6|205653.6|205811.2|205661.2|205819.8|205669.8|205792|205642|38
1640827390000|2021-12-30 01:23:10|205810.6|205660.6|205810.5|205660.5|205821.6|205671.6|205804.6|205654.6|29
1640827400000|2021-12-30 01:23:20|205809.2|205659.2|205808.1|205658.1|205817|205667|205805.1|205655.1|28
1640827410000|2021-12-30 01:23:30|205808.7|205658.7|205828.5|205678.5|205828.5|205678.5|205805.9|205655.9|30
1640827420000|2021-12-30 01:23:40|205827.1|205677.1|205811.3|205661.3|205827.6|205677.6|205807.4|205657.4|28
1640827430000|2021-12-30 01:23:50|205812.6|205662.6|205806.4|205656.4|205812.9|205662.9|205804.1|205654.1|25
1640827440000|2021-12-30 01:24:00|205806.8|205656.8|205814.7|205664.7|205814.7|205664.7|205804.7|205654.7|34
1640827450000|2021-12-30 01:24:10|205810.4|205660.4|205818|205668|205825.6|205675.6|205808.9|205658.9|34
1640827460000|2021-12-30 01:24:20|205814.3|205664.3|205807.9|205657.9|205815.7|205665.7|205805.3|205655.3|28
1640827470000|2021-12-30 01:24:30|205809.1|205659.1|205817.2|205667.2|205818.5|205668.5|205807.3|205657.3|26
1640827480000|2021-12-30 01:24:40|205817.5|205667.5|205810.3|205660.3|205817.5|205667.5|205809.8|205659.8|27
1640827490000|2021-12-30 01:24:50|205809.6|205659.6|205807.7|205657.7|205812|205662|205807.4|205657.4|22
1640827500000|2021-12-30 01:25:00|205807.9|205657.9|205820|205670|205829|205679|205794.7|205644.7|36
1640827510000|2021-12-30 01:25:10|205819.9|205669.9|205809|205659|205828.8|205678.8|205809|205659|27
1640827520000|2021-12-30 01:25:20|205809.6|205659.6|205824.4|205674.4|205825.1|205675.1|205806.5|205656.5|22
1640827530000|2021-12-30 01:25:30|205812.3|205662.3|205816|205666|205828.4|205678.4|205812.3|205662.3|26
1640827540000|2021-12-30 01:25:40|205817.9|205667.9|205815.4|205665.4|205817.9|205667.9|205811.7|205661.7|23
1640827550000|2021-12-30 01:25:50|205814.1|205664.1|205819.1|205669.1|205819.6|205669.6|205812.3|205662.3|20
1640827560000|2021-12-30 01:26:00|205816.4|205666.4|205811.4|205661.4|205831.5|205681.5|205810.4|205660.4|26
1640827570000|2021-12-30 01:26:10|205823.5|205673.5|205820|205670|205827.7|205677.7|205814.2|205664.2|29
1640827580000|2021-12-30 01:26:20|205819.6|205669.6|205825.6|205675.6|205831|205681|205818.3|205668.3|20
1640827590000|2021-12-30 01:26:30|205823.2|205673.2|205815.1|205665.1|205827|205677|205814.9|205664.9|20
1640827600000|2021-12-30 01:26:40|205817.2|205667.2|205810.6|205660.6|205831.3|205681.3|205809.7|205659.7|25
1640827610000|2021-12-30 01:26:50|205811.6|205661.6|205812.2|205662.2|205823.9|205673.9|205803.5|205653.5|21
1640827620000|2021-12-30 01:27:00|205815.3|205665.3|205814.1|205664.1|205822.6|205672.6|205813.1|205663.1|26
1640827630000|2021-12-30 01:27:10|205815.4|205665.4|205813.8|205663.8|205817.8|205667.8|205811.6|205661.6|30
1640827640000|2021-12-30 01:27:20|205812.8|205662.8|205813.7|205663.7|205816.9|205666.9|205812.4|205662.4|27
1640827650000|2021-12-30 01:27:30|205813.5|205663.5|205818.7|205668.7|205828.9|205678.9|205810.5|205660.5|29
1640827660000|2021-12-30 01:27:40|205818.9|205668.9|205823.6|205673.6|205827.3|205677.3|205812.3|205662.3|26
1640827670000|2021-12-30 01:27:50|205821.2|205671.2|205819.8|205669.8|205827.6|205677.6|205819.7|205669.7|17
1640827680000|2021-12-30 01:28:00|205820.2|205670.2|205818.8|205668.8|205822.2|205672.2|205812.6|205662.6|19
1640827690000|2021-12-30 01:28:10|205818.7|205668.7|205819.8|205669.8|205823.4|205673.4|205812.3|205662.3|18
1640827700000|2021-12-30 01:28:20|205820.3|205670.3|205808.5|205658.5|205820.7|205670.7|205808.5|205658.5|20
1640827710000|2021-12-30 01:28:30|205809.4|205659.4|205822|205672|205822|205672|205809.2|205659.2|17
1640827720000|2021-12-30 01:28:40|205823.9|205673.9|205819.9|205669.9|205823.9|205673.9|205817|205667|17
1640827730000|2021-12-30 01:28:50|205820.3|205670.3|205809.6|205659.6|205820.3|205670.3|205807.7|205657.7|16
1640827740000|2021-12-30 01:29:00|205809.3|205659.3|205810.5|205660.5|205819.1|205669.1|205804.6|205654.6|25
1640827750000|2021-12-30 01:29:10|205809|205659|205802.1|205652.1|205814.8|205664.8|205800.6|205650.6|31
1640827760000|2021-12-30 01:29:20|205801.2|205651.2|205801.5|205651.5|205807|205657|205792.7|205642.7|28
1640827770000|2021-12-30 01:29:30|205799.6|205649.6|205804.2|205654.2|205809.1|205659.1|205799.4|205649.4|17
1640827780000|2021-12-30 01:29:40|205804.6|205654.6|205801.5|205651.5|205804.7|205654.7|205796.5|205646.5|18
1640827790000|2021-12-30 01:29:50|205801.9|205651.9|205801.7|205651.7|205818.7|205668.7|205800.6|205650.6|26
1640827800000|2021-12-30 01:30:00|205805.8|205655.8|205778.2|205628.2|205805.8|205655.8|205776.3|205626.3|36
1640827810000|2021-12-30 01:30:10|205791.1|205641.1|205790.4|205640.4|205798.8|205648.8|205781.8|205631.8|27
1640827820000|2021-12-30 01:30:20|205787.5|205637.5|205788.5|205638.5|205798.8|205648.8|205783.8|205633.8|31
1640827830000|2021-12-30 01:30:30|205789|205639|205783.5|205633.5|205789|205639|205780|205630|23
1640827840000|2021-12-30 01:30:40|205781.6|205631.6|205791.6|205641.6|205802.9|205652.9|205780|205630|29
1640827850000|2021-12-30 01:30:50|205788.7|205638.7|205783.9|205633.9|205794.7|205644.7|205783.9|205633.9|31
1640827860000|2021-12-30 01:31:00|205796.2|205646.2|205788|205638|205796.4|205646.4|205775.5|205625.5|36
1640827870000|2021-12-30 01:31:10|205787.7|205637.7|205783|205633|205791.2|205641.2|205781.3|205631.3|20
1640827880000|2021-12-30 01:31:20|205780.7|205630.7|205783.1|205633.1|205801.8|205651.8|205772.4|205622.4|31
1640827890000|2021-12-30 01:31:30|205784.6|205634.6|205782.5|205632.5|205787.9|205637.9|205777.4|205627.4|23
1640827900000|2021-12-30 01:31:40|205780.6|205630.6|205780.2|205630.2|205794.7|205644.7|205777.1|205627.1|24
1640827910000|2021-12-30 01:31:50|205779.6|205629.6|205781.1|205631.1|205791.7|205641.7|205778.3|205628.3|29
1640827920000|2021-12-30 01:32:00|205781.7|205631.7|205789.9|205639.9|205798.4|205648.4|205778.8|205628.8|37
1640827930000|2021-12-30 01:32:10|205788.7|205638.7|205792.6|205642.6|205793.9|205643.9|205782.8|205632.8|26
1640827940000|2021-12-30 01:32:20|205791.4|205641.4|205787|205637|205796.6|205646.6|205785.6|205635.6|25
1640827950000|2021-12-30 01:32:30|205787.5|205637.5|205793.7|205643.7|205793.7|205643.7|205785.4|205635.4|28
1640827960000|2021-12-30 01:32:40|205794.3|205644.3|205794.5|205644.5|205798.5|205648.5|205789.8|205639.8|31
1640827970000|2021-12-30 01:32:50|205796.2|205646.2|205809.9|205659.9|205822.9|205672.9|205772.7|205622.7|31
1640827980000|2021-12-30 01:33:00|205823.8|205673.8|205826.5|205676.5|205829.2|205679.2|205808.7|205658.7|26
1640827990000|2021-12-30 01:33:10|205825.1|205675.1|205816.8|205666.8|205830.5|205680.5|205816.2|205666.2|16
1640828000000|2021-12-30 01:33:20|205816.9|205666.9|205832.5|205682.5|205840.8|205690.8|205807.1|205657.1|19
1640828010000|2021-12-30 01:33:30|205831.1|205681.1|205821.4|205671.4|205835.4|205685.4|205818.9|205668.9|23
1640828020000|2021-12-30 01:33:40|205821|205671|205817.9|205667.9|205827.5|205677.5|205814.8|205664.8|30
1640828030000|2021-12-30 01:33:50|205818.3|205668.3|205825.3|205675.3|205825.9|205675.9|205813.9|205663.9|22
1640828040000|2021-12-30 01:34:00|205823.3|205673.3|205820|205670|205827.2|205677.2|205820|205670|20
1640828050000|2021-12-30 01:34:10|205824.6|205674.6|205818.4|205668.4|205824.6|205674.6|205817.7|205667.7|22
1640828060000|2021-12-30 01:34:20|205829.9|205679.9|205838.3|205688.3|205841.9|205691.9|205818.8|205668.8|29
1640828070000|2021-12-30 01:34:30|205836.5|205686.5|205848.8|205698.8|205862.7|205712.7|205836|205686|28
1640828080000|2021-12-30 01:34:40|205846.5|205696.5|205849.4|205699.4|205854.7|205704.7|205845.5|205695.5|24
1640828090000|2021-12-30 01:34:50|205849.3|205699.3|205872.2|205722.2|205874.3|205724.3|205841.3|205691.3|28
1640828100000|2021-12-30 01:35:00|205869.1|205719.1|205901.9|205751.9|205909.4|205759.4|205867.6|205717.6|30
1640828110000|2021-12-30 01:35:10|205902.2|205752.2|205907.8|205757.8|205919.2|205769.2|205901.2|205751.2|19
1640828120000|2021-12-30 01:35:20|205911.4|205761.4|205908.2|205758.2|205917.6|205767.6|205900.1|205750.1|23
1640828130000|2021-12-30 01:35:30|205908.1|205758.1|205913.7|205763.7|205917.9|205767.9|205907|205757|14
1640828140000|2021-12-30 01:35:40|205910.7|205760.7|205918.3|205768.3|205918.3|205768.3|205907.7|205757.7|18
1640828150000|2021-12-30 01:35:50|205918.9|205768.9|205913.3|205763.3|205920.6|205770.6|205912.9|205762.9|20
1640828160000|2021-12-30 01:36:00|205914.1|205764.1|205910.8|205760.8|205914.2|205764.2|205909.1|205759.1|14
1640828170000|2021-12-30 01:36:10|205910.6|205760.6|205906.8|205756.8|205925.2|205775.2|205901|205751|15
1640828180000|2021-12-30 01:36:20|205910.2|205760.2|205910.1|205760.1|205913.7|205763.7|205904.2|205754.2|19
1640828190000|2021-12-30 01:36:30|205909.9|205759.9|205916.3|205766.3|205923.1|205773.1|205905|205755|13
1640828200000|2021-12-30 01:36:40|205913.5|205763.5|205903.6|205753.6|205920.8|205770.8|205902.5|205752.5|12
1640828210000|2021-12-30 01:36:50|205904.4|205754.4|205908.4|205758.4|205909.9|205759.9|205902.5|205752.5|17
1640828220000|2021-12-30 01:37:00|205906.7|205756.7|205910.4|205760.4|205912.3|205762.3|205906.7|205756.7|16
1640828230000|2021-12-30 01:37:10|205911.2|205761.2|205910.2|205760.2|205911.2|205761.2|205902.2|205752.2|10
1640828240000|2021-12-30 01:37:20|205909.1|205759.1|205907.1|205757.1|205909.5|205759.5|205904.9|205754.9|8
1640828250000|2021-12-30 01:37:30|205907.7|205757.7|205899.6|205749.6|205907.7|205757.7|205897.6|205747.6|7
1640828260000|2021-12-30 01:37:40|205900|205750|205897.2|205747.2|205901.9|205751.9|205897.2|205747.2|13
1640828270000|2021-12-30 01:37:50|205897.9|205747.9|205877.1|205727.1|205907|205757|205869|205719|29
1640828280000|2021-12-30 01:38:00|205872.7|205722.7|205886.4|205736.4|205886.7|205736.7|205872.7|205722.7|29
1640828290000|2021-12-30 01:38:10|205886.9|205736.9|205865.7|205715.7|205886.9|205736.9|205852.1|205702.1|25
1640828300000|2021-12-30 01:38:20|205860.7|205710.7|205871.5|205721.5|205874.7|205724.7|205860.6|205710.6|21
1640828310000|2021-12-30 01:38:30|205875.5|205725.5|205871.7|205721.7|205878.4|205728.4|205860.7|205710.7|23
1640828320000|2021-12-30 01:38:40|205872.9|205722.9|205865.7|205715.7|205873.2|205723.2|205863.1|205713.1|21
1640828330000|2021-12-30 01:38:50|205866.5|205716.5|205874.5|205724.5|205879.2|205729.2|205865.3|205715.3|16
1640828340000|2021-12-30 01:39:00|205875.7|205725.7|205861.8|205711.8|205875.9|205725.9|205861.5|205711.5|15
1640828350000|2021-12-30 01:39:10|205862|205712|205829.3|205679.3|205872.1|205722.1|205825.7|205675.7|30
1640828360000|2021-12-30 01:39:20|205830.2|205680.2|205829.9|205679.9|205830.3|205680.3|205826.6|205676.6|27
1640828370000|2021-12-30 01:39:30|205830.1|205680.1|205829.9|205679.9|205830.5|205680.5|205828.4|205678.4|23
1640828380000|2021-12-30 01:39:40|205829.3|205679.3|205834.7|205684.7|205837.5|205687.5|205821.8|205671.8|21
1640828390000|2021-12-30 01:39:50|205833.4|205683.4|205827.7|205677.7|205833.4|205683.4|205827.1|205677.1|17
1640828400000|2021-12-30 01:40:00|205828|205678|205827.4|205677.4|205828.7|205678.7|205827.2|205677.2|14
1640828410000|2021-12-30 01:40:10|205827|205677|205830.4|205680.4|205834.9|205684.9|205827|205677|20
1640828420000|2021-12-30 01:40:20|205830.6|205680.6|205827.6|205677.6|205833.8|205683.8|205826.9|205676.9|17
1640828430000|2021-12-30 01:40:30|205827.3|205677.3|205830.2|205680.2|205833.3|205683.3|205826.9|205676.9|19
1640828440000|2021-12-30 01:40:40|205830.6|205680.6|205830.7|205680.7|205838.8|205688.8|205828.5|205678.5|21
1640828450000|2021-12-30 01:40:50|205829.9|205679.9|205829.9|205679.9|205835.5|205685.5|205829.3|205679.3|15
1640828460000|2021-12-30 01:41:00|205828.7|205678.7|205836.4|205686.4|205836.4|205686.4|205827.8|205677.8|15
1640828470000|2021-12-30 01:41:10|205836.5|205686.5|205822|205672|205838.7|205688.7|205813.2|205663.2|20
1640828480000|2021-12-30 01:41:20|205822.8|205672.8|205823.3|205673.3|205831.2|205681.2|205819|205669|10
1640828490000|2021-12-30 01:41:30|205822.4|205672.4|205822.5|205672.5|205836.2|205686.2|205821.8|205671.8|16
1640828500000|2021-12-30 01:41:40|205820.5|205670.5|205816.7|205666.7|205831.4|205681.4|205813.8|205663.8|15
1640828510000|2021-12-30 01:41:50|205817.3|205667.3|205835.1|205685.1|205835.1|205685.1|205816.9|205666.9|22
1640828520000|2021-12-30 01:42:00|205835|205685|205828.3|205678.3|205835.3|205685.3|205823.9|205673.9|24
1640828530000|2021-12-30 01:42:10|205826.5|205676.5|205814|205664|205831.5|205681.5|205801.7|205651.7|28
1640828540000|2021-12-30 01:42:20|205814.1|205664.1|205811.6|205661.6|205814.1|205664.1|205810.5|205660.5|18
1640828550000|2021-12-30 01:42:30|205811.5|205661.5|205806.2|205656.2|205812.7|205662.7|205804.6|205654.6|17
1640828560000|2021-12-30 01:42:40|205806.3|205656.3|205803.3|205653.3|205808.1|205658.1|205800.7|205650.7|28
1640828570000|2021-12-30 01:42:50|205801.9|205651.9|205804.7|205654.7|205817.1|205667.1|205801.9|205651.9|23
1640828580000|2021-12-30 01:43:00|205804.5|205654.5|205805.3|205655.3|205806.8|205656.8|205804.5|205654.5|17
1640828590000|2021-12-30 01:43:10|205805.4|205655.4|205805.6|205655.6|205816.3|205666.3|205802.7|205652.7|19
1640828600000|2021-12-30 01:43:20|205804.9|205654.9|205799.5|205649.5|205806.5|205656.5|205798.9|205648.9|21
1640828610000|2021-12-30 01:43:30|205800.3|205650.3|205803.5|205653.5|205814.3|205664.3|205800.3|205650.3|18
1640828620000|2021-12-30 01:43:40|205803.8|205653.8|205792.3|205642.3|205803.8|205653.8|205792.3|205642.3|19
1640828630000|2021-12-30 01:43:50|205792|205642|205786.3|205636.3|205801.5|205651.5|205786.1|205636.1|22
1640828640000|2021-12-30 01:44:00|205786.4|205636.4|205785.7|205635.7|205798.9|205648.9|205784.3|205634.3|26
1640828650000|2021-12-30 01:44:10|205786.4|205636.4|205784.9|205634.9|205794.6|205644.6|205781.1|205631.1|13
1640828660000|2021-12-30 01:44:20|205785|205635|205866.6|205716.6|205872.8|205722.8|205776.1|205626.1|22
1640828670000|2021-12-30 01:44:30|205867|205717|205859.1|205709.1|205867|205717|205857.4|205707.4|27
1640828680000|2021-12-30 01:44:40|205860.4|205710.4|205858.6|205708.6|205860.4|205710.4|205857.6|205707.6|17
1640828690000|2021-12-30 01:44:50|205858.5|205708.5|205858.3|205708.3|205861.3|205711.3|205858.1|205708.1|17
1640828700000|2021-12-30 01:45:00|205858.5|205708.5|205855.7|205705.7|205860.3|205710.3|205853.9|205703.9|19
1640828710000|2021-12-30 01:45:10|205857.9|205707.9|205853.2|205703.2|205858.1|205708.1|205853.1|205703.1|13
1640828720000|2021-12-30 01:45:20|205852.1|205702.1|205858|205708|205858|205708|205851.9|205701.9|17
1640828730000|2021-12-30 01:45:30|205856.8|205706.8|205892.3|205742.3|205892.3|205742.3|205855.4|205705.4|19
1640828740000|2021-12-30 01:45:40|205891.6|205741.6|205835.9|205685.9|205891.6|205741.6|205820.9|205670.9|30
1640828750000|2021-12-30 01:45:50|205835.7|205685.7|205836.8|205686.8|205838.8|205688.8|205833|205683|25
1640828760000|2021-12-30 01:46:00|205836.7|205686.7|205836.2|205686.2|205837.6|205687.6|205833.2|205683.2|19
1640828770000|2021-12-30 01:46:10|205835.8|205685.8|205837.8|205687.8|205837.8|205687.8|205827.1|205677.1|25
1640828780000|2021-12-30 01:46:20|205837.1|205687.1|205829.3|205679.3|205837.1|205687.1|205829.2|205679.2|21
1640828790000|2021-12-30 01:46:30|205828.3|205678.3|205829.1|205679.1|205838.7|205688.7|205817.3|205667.3|17
1640828800000|2021-12-30 01:46:40|205829.6|205679.6|205835.5|205685.5|205836.8|205686.8|205826|205676|28
1640828810000|2021-12-30 01:46:50|205834.6|205684.6|205832.5|205682.5|205834.6|205684.6|205825.8|205675.8|20
1640828820000|2021-12-30 01:47:00|205832.6|205682.6|205833.9|205683.9|205844.8|205694.8|205831.7|205681.7|24
1640828830000|2021-12-30 01:47:10|205835.3|205685.3|205841.1|205691.1|205847.6|205697.6|205835.3|205685.3|20
1640828840000|2021-12-30 01:47:20|205841|205691|205843.5|205693.5|205844|205694|205840|205690|23
1640828850000|2021-12-30 01:47:30|205843.3|205693.3|205842.3|205692.3|205846.2|205696.2|205841.3|205691.3|19
1640828860000|2021-12-30 01:47:40|205842.8|205692.8|205832.2|205682.2|205847.7|205697.7|205822.2|205672.2|31
1640828870000|2021-12-30 01:47:50|205832.7|205682.7|205832.4|205682.4|205832.7|205682.7|205824|205674|19
1640828880000|2021-12-30 01:48:00|205832|205682|205829.6|205679.6|205833.1|205683.1|205828.1|205678.1|16
1640828890000|2021-12-30 01:48:10|205829.4|205679.4|205828.6|205678.6|205829.8|205679.8|205827|205677|16
1640828900000|2021-12-30 01:48:20|205829.6|205679.6|205826.2|205676.2|205830.5|205680.5|205823.7|205673.7|17
1640828910000|2021-12-30 01:48:30|205827.6|205677.6|205824.5|205674.5|205828.1|205678.1|205822.9|205672.9|19
1640828920000|2021-12-30 01:48:40|205824.3|205674.3|205829.8|205679.8|205829.8|205679.8|205822.7|205672.7|16
1640828930000|2021-12-30 01:48:50|205829.3|205679.3|205826.6|205676.6|205829.3|205679.3|205821.9|205671.9|18
1640828940000|2021-12-30 01:49:00|205826.7|205676.7|205828|205678|205828.2|205678.2|205824.4|205674.4|19
1640828950000|2021-12-30 01:49:10|205826.8|205676.8|205827.4|205677.4|205827.6|205677.6|205822.9|205672.9|13
1640828960000|2021-12-30 01:49:20|205822.6|205672.6|205831.9|205681.9|205832.1|205682.1|205822.6|205672.6|11
1640828970000|2021-12-30 01:49:30|205826.5|205676.5|205829.9|205679.9|205830.2|205680.2|205826.5|205676.5|9
1640828980000|2021-12-30 01:49:40|205829.5|205679.5|205832.6|205682.6|205834.5|205684.5|205829.3|205679.3|13
1640828990000|2021-12-30 01:49:50|205833.2|205683.2|205832.6|205682.6|205833.2|205683.2|205832|205682|22
1640829000000|2021-12-30 01:50:00|205834|205684|205833.6|205683.6|205834.3|205684.3|205831.9|205681.9|24
1640829010000|2021-12-30 01:50:10|205833.7|205683.7|205832.5|205682.5|205834.5|205684.5|205831.4|205681.4|23
1640829020000|2021-12-30 01:50:20|205832.9|205682.9|205831.6|205681.6|205836.4|205686.4|205825.7|205675.7|23
1640829030000|2021-12-30 01:50:30|205818.3|205668.3|205808.2|205658.2|205830.5|205680.5|205804.8|205654.8|28
1640829040000|2021-12-30 01:50:40|205808.1|205658.1|205811.9|205661.9|205812.1|205662.1|205808.1|205658.1|18
1640829050000|2021-12-30 01:50:50|205808.7|205658.7|205809.6|205659.6|205810.6|205660.6|205808.4|205658.4|18
1640829060000|2021-12-30 01:51:00|205810.5|205660.5|205816.1|205666.1|205816.1|205666.1|205808.5|205658.5|17
1640829070000|2021-12-30 01:51:10|205816.7|205666.7|205855.1|205705.1|205857.5|205707.5|205816.7|205666.7|17
1640829080000|2021-12-30 01:51:20|205854.3|205704.3|205858.5|205708.5|205862.3|205712.3|205853.6|205703.6|21
1640829090000|2021-12-30 01:51:30|205858.2|205708.2|205858.2|205708.2|205861.3|205711.3|205857.3|205707.3|16
1640829100000|2021-12-30 01:51:40|205855.1|205705.1|205858.6|205708.6|205863|205713|205854.9|205704.9|14
1640829110000|2021-12-30 01:51:50|205856.6|205706.6|205856.7|205706.7|205858.6|205708.6|205855.5|205705.5|19
1640829120000|2021-12-30 01:52:00|205857.4|205707.4|205858.5|205708.5|205859.5|205709.5|205855.7|205705.7|19
1640829130000|2021-12-30 01:52:10|205861.2|205711.2|205865.5|205715.5|205865.5|205715.5|205858.9|205708.9|19
1640829140000|2021-12-30 01:52:20|205864.9|205714.9|205858.3|205708.3|205865.4|205715.4|205857.9|205707.9|25
1640829150000|2021-12-30 01:52:30|205858.4|205708.4|205859.1|205709.1|205863.3|205713.3|205858.4|205708.4|21
1640829160000|2021-12-30 01:52:40|205860.5|205710.5|205861.2|205711.2|205871.1|205721.1|205859.8|205709.8|21
1640829170000|2021-12-30 01:52:50|205861|205711|205860.2|205710.2|205862|205712|205859.5|205709.5|18
1640829180000|2021-12-30 01:53:00|205860.7|205710.7|205857.8|205707.8|205868.3|205718.3|205857.5|205707.5|18
1640829190000|2021-12-30 01:53:10|205857.6|205707.6|205858.3|205708.3|205858.7|205708.7|205857|205707|16
1640829200000|2021-12-30 01:53:20|205858.4|205708.4|205858.9|205708.9|205859.5|205709.5|205858.1|205708.1|15
1640829210000|2021-12-30 01:53:30|205858.8|205708.8|205860.5|205710.5|205862.5|205712.5|205856.3|205706.3|14
1640829220000|2021-12-30 01:53:40|205862|205712|205860.8|205710.8|205862|205712|205860.8|205710.8|15
1640829230000|2021-12-30 01:53:50|205861|205711|205858.6|205708.6|205861|205711|205856.3|205706.3|15
1640829240000|2021-12-30 01:54:00|205857.5|205707.5|205857.7|205707.7|205858.6|205708.6|205854.6|205704.6|17
1640829250000|2021-12-30 01:54:10|205857.2|205707.2|205860.3|205710.3|205862.6|205712.6|205855.9|205705.9|15
1640829260000|2021-12-30 01:54:20|205860.4|205710.4|205857|205707|205861.8|205711.8|205853.2|205703.2|27
1640829270000|2021-12-30 01:54:30|205856.8|205706.8|205856.6|205706.6|205857.4|205707.4|205854.6|205704.6|20
1640829280000|2021-12-30 01:54:40|205857.1|205707.1|205859.7|205709.7|205862.4|205712.4|205851.4|205701.4|28
1640829290000|2021-12-30 01:54:50|205858.5|205708.5|205854.6|205704.6|205859.7|205709.7|205853.1|205703.1|22
1640829300000|2021-12-30 01:55:00|205854.9|205704.9|205858.4|205708.4|205858.4|205708.4|205854.3|205704.3|24
1640829310000|2021-12-30 01:55:10|205858.8|205708.8|205857.9|205707.9|205858.8|205708.8|205856.2|205706.2|22
1640829320000|2021-12-30 01:55:20|205857.5|205707.5|205853.9|205703.9|205858.4|205708.4|205853.5|205703.5|23
1640829330000|2021-12-30 01:55:30|205854|205704|205856.2|205706.2|205860.3|205710.3|205849|205699|27
1640829340000|2021-12-30 01:55:40|205857.2|205707.2|205851.1|205701.1|205857.2|205707.2|205850.4|205700.4|24
1640829350000|2021-12-30 01:55:50|205852.6|205702.6|205853.3|205703.3|205853.7|205703.7|205851.8|205701.8|17
1640829360000|2021-12-30 01:56:00|205853.5|205703.5|205860.5|205710.5|205860.5|205710.5|205853.4|205703.4|13
1640829370000|2021-12-30 01:56:10|205863.6|205713.6|205861.8|205711.8|205865.4|205715.4|205859.3|205709.3|25
1640829380000|2021-12-30 01:56:20|205861.7|205711.7|205861.2|205711.2|205862.4|205712.4|205860.1|205710.1|24
1640829390000|2021-12-30 01:56:30|205861.3|205711.3|205861.7|205711.7|205867.3|205717.3|205856.3|205706.3|22
1640829400000|2021-12-30 01:56:40|205862|205712|205862|205712|205862.9|205712.9|205860.8|205710.8|22
1640829410000|2021-12-30 01:56:50|205862.3|205712.3|205864.1|205714.1|205865.3|205715.3|205855|205705|30
1640829420000|2021-12-30 01:57:00|205864.5|205714.5|205864|205714|205868|205718|205863.2|205713.2|23
1640829430000|2021-12-30 01:57:10|205864.1|205714.1|205864.7|205714.7|205864.7|205714.7|205862.3|205712.3|17
1640829440000|2021-12-30 01:57:20|205864.5|205714.5|205903.5|205753.5|205908.8|205758.8|205863.4|205713.4|32
1640829450000|2021-12-30 01:57:30|205903.6|205753.6|205915.9|205765.9|205916|205766|205903.6|205753.6|31
1640829460000|2021-12-30 01:57:40|205914.6|205764.6|205912.8|205762.8|205916.4|205766.4|205909.9|205759.9|26
1640829470000|2021-12-30 01:57:50|205912.5|205762.5|205913.2|205763.2|205913.8|205763.8|205911.5|205761.5|16
1640829480000|2021-12-30 01:58:00|205913.1|205763.1|205911.7|205761.7|205913.5|205763.5|205908|205758|11
1640829490000|2021-12-30 01:58:10|205911.2|205761.2|205910.8|205760.8|205912.6|205762.6|205907.4|205757.4|7
1640829500000|2021-12-30 01:58:20|205911.7|205761.7|205905.7|205755.7|205911.7|205761.7|205901.2|205751.2|11
1640829510000|2021-12-30 01:58:30|205908.8|205758.8|205901.2|205751.2|205908.8|205758.8|205898.4|205748.4|8
1640829520000|2021-12-30 01:58:40|205904.2|205754.2|205907.1|205757.1|205913.8|205763.8|205904.2|205754.2|12
1640829530000|2021-12-30 01:58:50|205901.2|205751.2|205918.9|205768.9|205921.4|205771.4|205901.2|205751.2|26
1640829540000|2021-12-30 01:59:00|205918.6|205768.6|205911.7|205761.7|205918.6|205768.6|205908.7|205758.7|32
1640829550000|2021-12-30 01:59:10|205910.9|205760.9|205912.9|205762.9|205918.7|205768.7|205909.7|205759.7|25
1640829560000|2021-12-30 01:59:20|205913|205763|205912|205762|205916.4|205766.4|205910.9|205760.9|25
1640829570000|2021-12-30 01:59:30|205911.3|205761.3|205912.6|205762.6|205915.7|205765.7|205911.2|205761.2|25
1640829580000|2021-12-30 01:59:40|205913.1|205763.1|205907.3|205757.3|205913.6|205763.6|205906.4|205756.4|28
1640829590000|2021-12-30 01:59:50|205907.9|205757.9|205909.8|205759.8|205910.6|205760.6|205907.2|205757.2|25
1640829600000|2021-12-30 02:00:00|205909.7|205759.7|205912.9|205762.9|205918.4|205768.4|205909.7|205759.7|28
1640829610000|2021-12-30 02:00:10|205912.7|205762.7|205910.8|205760.8|205912.7|205762.7|205910.6|205760.6|17
1640829620000|2021-12-30 02:00:20|205911.4|205761.4|205911.7|205761.7|205912|205762|205909.8|205759.8|26
1640829630000|2021-12-30 02:00:30|205910.8|205760.8|205910.6|205760.6|205912.1|205762.1|205909.8|205759.8|19
1640829640000|2021-12-30 02:00:40|205911|205761|205912.2|205762.2|205912.5|205762.5|205910.3|205760.3|20
1640829650000|2021-12-30 02:00:50|205912.6|205762.6|205909.4|205759.4|205912.6|205762.6|205907.3|205757.3|20
1640829660000|2021-12-30 02:01:00|205909.9|205759.9|205909|205759|205913.1|205763.1|205908.1|205758.1|25
1640829670000|2021-12-30 02:01:10|205909.5|205759.5|205909.4|205759.4|205911.8|205761.8|205909.1|205759.1|22
1640829680000|2021-12-30 02:01:20|205909.6|205759.6|205911.4|205761.4|205916.1|205766.1|205909.1|205759.1|24
1640829690000|2021-12-30 02:01:30|205911|205761|205909.6|205759.6|205911.7|205761.7|205907.9|205757.9|17
1640829700000|2021-12-30 02:01:40|205909.3|205759.3|205910.2|205760.2|205914.7|205764.7|205882.3|205732.3|31
1640829710000|2021-12-30 02:01:50|205910.5|205760.5|205907.5|205757.5|205911.7|205761.7|205903.7|205753.7|27
1640829720000|2021-12-30 02:02:00|205907.7|205757.7|205905.3|205755.3|205908.4|205758.4|205904|205754|24
1640829730000|2021-12-30 02:02:10|205905.2|205755.2|205904.4|205754.4|205905.9|205755.9|205903.7|205753.7|17
1640829740000|2021-12-30 02:02:20|205904.3|205754.3|205905.8|205755.8|205911.3|205761.3|205904|205754|21
1640829750000|2021-12-30 02:02:30|205906.8|205756.8|205906.5|205756.5|205906.8|205756.8|205905.6|205755.6|16
1640829760000|2021-12-30 02:02:40|205906.4|205756.4|205907.7|205757.7|205909|205759|205903.1|205753.1|15
1640829770000|2021-12-30 02:02:50|205906.3|205756.3|205906.1|205756.1|205910.4|205760.4|205905.8|205755.8|21
1640829780000|2021-12-30 02:03:00|205906.5|205756.5|205906.4|205756.4|205906.7|205756.7|205905.9|205755.9|19
1640829790000|2021-12-30 02:03:10|205906.2|205756.2|205906.8|205756.8|205906.8|205756.8|205906.1|205756.1|14
1640829800000|2021-12-30 02:03:20|205906.5|205756.5|205907|205757|205909.5|205759.5|205906.5|205756.5|15
1640829810000|2021-12-30 02:03:30|205907.7|205757.7|205907.6|205757.6|205908.5|205758.5|205907.6|205757.6|19
1640829820000|2021-12-30 02:03:40|205907.9|205757.9|205907.7|205757.7|205913.7|205763.7|205907.7|205757.7|14
1640829830000|2021-12-30 02:03:50|205909.4|205759.4|205908.8|205758.8|205909.4|205759.4|205907.8|205757.8|13
1640829840000|2021-12-30 02:04:00|205908.7|205758.7|205909.1|205759.1|205909.6|205759.6|205908.7|205758.7|14
1640829850000|2021-12-30 02:04:10|205908.8|205758.8|205907.7|205757.7|205910.5|205760.5|205907.7|205757.7|13
1640829860000|2021-12-30 02:04:20|205908.7|205758.7|205908.8|205758.8|205909.7|205759.7|205908.2|205758.2|17
1640829870000|2021-12-30 02:04:30|205908.6|205758.6|205912.9|205762.9|205912.9|205762.9|205907.8|205757.8|10
1640829880000|2021-12-30 02:04:40|205911.7|205761.7|205911|205761|205911.9|205761.9|205909.5|205759.5|15
1640829890000|2021-12-30 02:04:50|205908.8|205758.8|205907.6|205757.6|205908.8|205758.8|205907.4|205757.4|20
1640829900000|2021-12-30 02:05:00|205908.1|205758.1|205907.5|205757.5|205911.1|205761.1|205905.8|205755.8|18
1640829910000|2021-12-30 02:05:10|205908.4|205758.4|205907.8|205757.8|205908.6|205758.6|205907.8|205757.8|20
1640829920000|2021-12-30 02:05:20|205908.1|205758.1|205908.3|205758.3|205908.5|205758.5|205907.8|205757.8|13
1640829930000|2021-12-30 02:05:30|205908.1|205758.1|205910.3|205760.3|205914.6|205764.6|205908|205758|21
1640829940000|2021-12-30 02:05:40|205910.4|205760.4|205910.8|205760.8|205910.8|205760.8|205909.8|205759.8|17
1640829950000|2021-12-30 02:05:50|205910.7|205760.7|205908.5|205758.5|205910.8|205760.8|205907.9|205757.9|15
1640829960000|2021-12-30 02:06:00|205908.1|205758.1|205923|205773|205930.5|205780.5|205906.6|205756.6|24
1640829970000|2021-12-30 02:06:10|205923.1|205773.1|205940.9|205790.9|205943.4|205793.4|205923.1|205773.1|23
1640829980000|2021-12-30 02:06:20|205939.8|205789.8|205916.3|205766.3|205939.8|205789.8|205916.3|205766.3|18
1640829990000|2021-12-30 02:06:30|205920.1|205770.1|205926|205776|205934.5|205784.5|205919.3|205769.3|27
1640830000000|2021-12-30 02:06:40|205926.8|205776.8|205922.9|205772.9|205929.4|205779.4|205922.9|205772.9|12
1640830010000|2021-12-30 02:06:50|205923.7|205773.7|205919.9|205769.9|205926.3|205776.3|205914.7|205764.7|24
1640830020000|2021-12-30 02:07:00|205919.4|205769.4|205946.4|205796.4|205946.7|205796.7|205917.5|205767.5|27
1640830030000|2021-12-30 02:07:10|205942.7|205792.7|205957.7|205807.7|205959.4|205809.4|205940.4|205790.4|23
1640830040000|2021-12-30 02:07:20|205956.6|205806.6|205959.5|205809.5|205961.3|205811.3|205956|205806|16
1640830050000|2021-12-30 02:07:30|205961.7|205811.7|205957.2|205807.2|205965.1|205815.1|205956.1|205806.1|16
1640830060000|2021-12-30 02:07:40|205949.7|205799.7|205953.8|205803.8|205955|205805|205949.7|205799.7|14
1640830070000|2021-12-30 02:07:50|205952.6|205802.6|205964.3|205814.3|205967.4|205817.4|205952.6|205802.6|12
1640830080000|2021-12-30 02:08:00|205948.6|205798.6|205956.3|205806.3|205956.8|205806.8|205948.6|205798.6|14
1640830090000|2021-12-30 02:08:10|205954.9|205804.9|205954.8|205804.8|205956.5|205806.5|205954|205804|8
1640830100000|2021-12-30 02:08:20|205946.6|205796.6|205955.4|205805.4|205955.5|205805.5|205946.6|205796.6|9
1640830110000|2021-12-30 02:08:30|205954.5|205804.5|205961.1|205811.1|205962.2|205812.2|205954.5|205804.5|16
1640830120000|2021-12-30 02:08:40|205958.3|205808.3|205965.7|205815.7|205965.7|205815.7|205952.3|205802.3|19
1640830130000|2021-12-30 02:08:50|205969.8|205819.8|205958.2|205808.2|205969.8|205819.8|205958.2|205808.2|7
1640830140000|2021-12-30 02:09:00|205958.1|205808.1|205961|205811|205961|205811|205958.1|205808.1|6
1640830150000|2021-12-30 02:09:10|205960.9|205810.9|205954.6|205804.6|205960.9|205810.9|205953.1|205803.1|7
1640830160000|2021-12-30 02:09:20|205953.8|205803.8|205963.9|205813.9|205964.7|205814.7|205953.8|205803.8|10
1640830170000|2021-12-30 02:09:30|205964.5|205814.5|205954|205804|205965.3|205815.3|205954|205804|6
1640830180000|2021-12-30 02:09:40|205956.8|205806.8|205962.5|205812.5|205963.8|205813.8|205956.8|205806.8|7
1640830190000|2021-12-30 02:09:50|205958.6|205808.6|205955.6|205805.6|205964.8|205814.8|205954.3|205804.3|9
1640830200000|2021-12-30 02:10:00|205954.3|205804.3|205964.1|205814.1|205964.1|205814.1|205954.3|205804.3|10
1640830210000|2021-12-30 02:10:10|205964.2|205814.2|205963.8|205813.8|205964.6|205814.6|205957|205807|7
1640830220000|2021-12-30 02:10:20|205964|205814|205959.2|205809.2|205964|205814|205954|205804|10
1640830230000|2021-12-30 02:10:30|205958.6|205808.6|205964|205814|205964|205814|205958.6|205808.6|9
1640830240000|2021-12-30 02:10:40|205967|205817|205959.5|205809.5|205968.3|205818.3|205957.1|205807.1|13
1640830250000|2021-12-30 02:10:50|205955.3|205805.3|205966.6|205816.6|205966.6|205816.6|205955.3|205805.3|20
1640830260000|2021-12-30 02:11:00|205972.8|205822.8|205968.6|205818.6|205973|205823|205967.8|205817.8|17
1640830270000|2021-12-30 02:11:10|205968.7|205818.7|205963.8|205813.8|205968.7|205818.7|205961.2|205811.2|18
1640830280000|2021-12-30 02:11:20|205963.3|205813.3|205962.5|205812.5|205964.9|205814.9|205942.5|205792.5|31
1640830290000|2021-12-30 02:11:30|205961.7|205811.7|205956.7|205806.7|205963.2|205813.2|205942.7|205792.7|19
1640830300000|2021-12-30 02:11:40|205958|205808|205959.3|205809.3|205961.2|205811.2|205957.3|205807.3|12
1640830310000|2021-12-30 02:11:50|205959.7|205809.7|205960.9|205810.9|205968.7|205818.7|205959.7|205809.7|16
1640830320000|2021-12-30 02:12:00|205961.6|205811.6|205967.6|205817.6|205969.3|205819.3|205961.4|205811.4|14
1640830330000|2021-12-30 02:12:10|205965|205815|205971.4|205821.4|205972.1|205822.1|205965|205815|11
1640830340000|2021-12-30 02:12:20|205969.1|205819.1|205966.5|205816.5|205971.6|205821.6|205961.5|205811.5|10
1640830350000|2021-12-30 02:12:30|205973.8|205823.8|205971.2|205821.2|205977.1|205827.1|205967.8|205817.8|10
1640830360000|2021-12-30 02:12:40|205966.8|205816.8|205970.4|205820.4|205971|205821|205964.9|205814.9|13
1640830370000|2021-12-30 02:12:50|205970.2|205820.2|205969|205819|205972.2|205822.2|205961.1|205811.1|18
1640830380000|2021-12-30 02:13:00|205968.7|205818.7|205965.1|205815.1|205968.7|205818.7|205961.1|205811.1|9
1640830390000|2021-12-30 02:13:10|205961.2|205811.2|205962|205812|205965.6|205815.6|205961.2|205811.2|6
1640830400000|2021-12-30 02:13:20|205961.6|205811.6|205969|205819|205969|205819|205960.7|205810.7|7
1640830410000|2021-12-30 02:13:30|205968.2|205818.2|205967.2|205817.2|205968.2|205818.2|205967.1|205817.1|5
1640830420000|2021-12-30 02:13:40|205970.1|205820.1|205963.6|205813.6|205970.1|205820.1|205963.6|205813.6|4
1640830430000|2021-12-30 02:13:50|205966|205816|205965|205815|205976.7|205826.7|205962.8|205812.8|13
1640830440000|2021-12-30 02:14:00|205964.5|205814.5|205962.9|205812.9|205965.8|205815.8|205962.9|205812.9|19
1640830450000|2021-12-30 02:14:10|205963.6|205813.6|205962.3|205812.3|205964.7|205814.7|205961.7|205811.7|10
1640830460000|2021-12-30 02:14:20|205958.7|205808.7|205959|205809|205962.1|205812.1|205958.4|205808.4|8
1640830470000|2021-12-30 02:14:30|205958.3|205808.3|205962.3|205812.3|205968.1|205818.1|205958.3|205808.3|17
1640830480000|2021-12-30 02:14:40|205961.9|205811.9|205964|205814|205966.8|205816.8|205961.9|205811.9|21
1640830490000|2021-12-30 02:14:50|205963.9|205813.9|205964.8|205814.8|205966.7|205816.7|205962.8|205812.8|21
1640830500000|2021-12-30 02:15:00|205964.4|205814.4|205960.7|205810.7|205968.2|205818.2|205957.2|205807.2|23
1640830510000|2021-12-30 02:15:10|205962.5|205812.5|205966.3|205816.3|205968.6|205818.6|205945.1|205795.1|23
1640830520000|2021-12-30 02:15:20|205964.9|205814.9|205954.1|205804.1|205964.9|205814.9|205949.9|205799.9|22
1640830530000|2021-12-30 02:15:30|205955.3|205805.3|205948.8|205798.8|205958.6|205808.6|205946.1|205796.1|22
1640830540000|2021-12-30 02:15:40|205951.7|205801.7|205944.8|205794.8|205953.9|205803.9|205944.8|205794.8|14
1640830550000|2021-12-30 02:15:50|205948.6|205798.6|205952.4|205802.4|205953|205803|205948.6|205798.6|14
1640830560000|2021-12-30 02:16:00|205949.9|205799.9|205958.8|205808.8|205965.6|205815.6|205947.4|205797.4|19
1640830570000|2021-12-30 02:16:10|205968.5|205818.5|205952.1|205802.1|205968.5|205818.5|205950.7|205800.7|21
1640830580000|2021-12-30 02:16:20|205952.5|205802.5|205957.3|205807.3|205957.6|205807.6|205951.1|205801.1|15
1640830590000|2021-12-30 02:16:30|205956.1|205806.1|205961.9|205811.9|205961.9|205811.9|205954.6|205804.6|11
1640830600000|2021-12-30 02:16:40|205960.9|205810.9|205961.4|205811.4|205963.5|205813.5|205947.3|205797.3|19
1640830610000|2021-12-30 02:16:50|205954.5|205804.5|205960.8|205810.8|205960.8|205810.8|205953.1|205803.1|23
1640830620000|2021-12-30 02:17:00|205971.1|205821.1|205965|205815|205971.1|205821.1|205963.6|205813.6|14
1640830630000|2021-12-30 02:17:10|205965.9|205815.9|205956.6|205806.6|205966.8|205816.8|205954|205804|11
1640830640000|2021-12-30 02:17:20|205957.8|205807.8|205959.1|205809.1|205961.6|205811.6|205957.5|205807.5|12
1640830650000|2021-12-30 02:17:30|205959.5|205809.5|205958.7|205808.7|205959.5|205809.5|205954.3|205804.3|9
1640830660000|2021-12-30 02:17:40|205957.3|205807.3|205957.5|205807.5|205960.8|205810.8|205956.2|205806.2|13
1640830670000|2021-12-30 02:17:50|205957.7|205807.7|205960.1|205810.1|205960.7|205810.7|205955.3|205805.3|13
1640830680000|2021-12-30 02:18:00|205960|205810|205963|205813|205964.3|205814.3|205959.9|205809.9|18
1640830690000|2021-12-30 02:18:10|205962.5|205812.5|205960.1|205810.1|205962.5|205812.5|205952.6|205802.6|12
1640830700000|2021-12-30 02:18:20|205960.7|205810.7|205965.2|205815.2|205966.2|205816.2|205959.5|205809.5|18
1640830710000|2021-12-30 02:18:30|205964.6|205814.6|205960.6|205810.6|205964.9|205814.9|205960.6|205810.6|8
1640830720000|2021-12-30 02:18:40|205961|205811|205955.2|205805.2|205964.1|205814.1|205950.5|205800.5|22
1640830730000|2021-12-30 02:18:50|205955.3|205805.3|205952.4|205802.4|205958.2|205808.2|205945.6|205795.6|26
1640830740000|2021-12-30 02:19:00|205952.3|205802.3|205960.5|205810.5|205960.5|205810.5|205952.2|205802.2|20
1640830750000|2021-12-30 02:19:10|205960.7|205810.7|205953.1|205803.1|205960.7|205810.7|205949.5|205799.5|25
1640830760000|2021-12-30 02:19:20|205952.8|205802.8|205951.2|205801.2|205960.6|205810.6|205951.2|205801.2|18
1640830770000|2021-12-30 02:19:30|205952.6|205802.6|205952.2|205802.2|205954|205804|205952.1|205802.1|11
1640830780000|2021-12-30 02:19:40|205953.8|205803.8|205945.3|205795.3|205955.1|205805.1|205927.4|205777.4|11
1640830790000|2021-12-30 02:19:50|205937.2|205787.2|205942.5|205792.5|205942.5|205792.5|205934.2|205784.2|27
1640830800000|2021-12-30 02:20:00|205944|205794|205943.4|205793.4|205944.5|205794.5|205942.7|205792.7|27
1640830810000|2021-12-30 02:20:10|205943.6|205793.6|205941.1|205791.1|205943.9|205793.9|205936.5|205786.5|15
1640830820000|2021-12-30 02:20:20|205940.6|205790.6|205954.2|205804.2|205955.5|205805.5|205939.9|205789.9|20
1640830830000|2021-12-30 02:20:30|205953|205803|205954.3|205804.3|205954.4|205804.4|205952.9|205802.9|19
1640830840000|2021-12-30 02:20:40|205953.9|205803.9|205947|205797|205953.9|205803.9|205942.4|205792.4|18
1640830850000|2021-12-30 02:20:50|205946.6|205796.6|205952.2|205802.2|205952.2|205802.2|205946.6|205796.6|12
1640830860000|2021-12-30 02:21:00|205952.6|205802.6|205950.8|205800.8|205953.2|205803.2|205949.2|205799.2|16
1640830870000|2021-12-30 02:21:10|205951|205801|205948.5|205798.5|205951.2|205801.2|205942.6|205792.6|11
1640830880000|2021-12-30 02:21:20|205948.1|205798.1|205959.1|205809.1|205960.3|205810.3|205946.9|205796.9|17
1640830890000|2021-12-30 02:21:30|205958.7|205808.7|205948|205798|205958.7|205808.7|205939.2|205789.2|9
1640830900000|2021-12-30 02:21:40|205947.4|205797.4|205954|205804|205954.9|205804.9|205944.8|205794.8|12
1640830910000|2021-12-30 02:21:50|205954.4|205804.4|205964.9|205814.9|205966.7|205816.7|205953.5|205803.5|22
1640830920000|2021-12-30 02:22:00|205965|205815|205960.5|205810.5|205966.6|205816.6|205956|205806|21
1640830930000|2021-12-30 02:22:10|205960.2|205810.2|205964.8|205814.8|205966.9|205816.9|205959.7|205809.7|19
1640830940000|2021-12-30 02:22:20|205965.1|205815.1|205966.1|205816.1|205966.2|205816.2|205960.8|205810.8|12
1640830950000|2021-12-30 02:22:30|205964.3|205814.3|205967.4|205817.4|205973.9|205823.9|205960.2|205810.2|14
1640830960000|2021-12-30 02:22:40|205966.4|205816.4|205955.4|205805.4|205966.6|205816.6|205955.4|205805.4|16
1640830970000|2021-12-30 02:22:50|205957.5|205807.5|205956.5|205806.5|205966.1|205816.1|205953.2|205803.2|17
1640830980000|2021-12-30 02:23:00|205957.4|205807.4|205958.8|205808.8|205962.6|205812.6|205956.4|205806.4|18
1640830990000|2021-12-30 02:23:10|205958.1|205808.1|205953.3|205803.3|205958.3|205808.3|205952.5|205802.5|12
1640831000000|2021-12-30 02:23:20|205953.4|205803.4|205956|205806|205959.3|205809.3|205953.2|205803.2|9
1640831010000|2021-12-30 02:23:30|205954.5|205804.5|205959.4|205809.4|205959.4|205809.4|205954|205804|13
1640831020000|2021-12-30 02:23:40|205958.2|205808.2|205952.8|205802.8|205958.2|205808.2|205944.6|205794.6|23
1640831030000|2021-12-30 02:23:50|205952.3|205802.3|205958.2|205808.2|205958.2|205808.2|205952.1|205802.1|16
1640831040000|2021-12-30 02:24:00|205957.9|205807.9|205959.8|205809.8|205961.1|205811.1|205956|205806|11
1640831050000|2021-12-30 02:24:10|205958.6|205808.6|205951.6|205801.6|205959.2|205809.2|205944.8|205794.8|10
1640831060000|2021-12-30 02:24:20|205953.7|205803.7|205959|205809|205961.8|205811.8|205952.1|205802.1|12
1640831070000|2021-12-30 02:24:30|205959.3|205809.3|205971.2|205821.2|205974.5|205824.5|205949.7|205799.7|14
1640831080000|2021-12-30 02:24:40|205947.7|205797.7|205959.6|205809.6|205963.6|205813.6|205933.5|205783.5|24
1640831090000|2021-12-30 02:24:50|205962.2|205812.2|205957.1|205807.1|205962.2|205812.2|205951.4|205801.4|15
1640831100000|2021-12-30 02:25:00|205958.4|205808.4|205957.1|205807.1|205958.4|205808.4|205957|205807|13
1640831110000|2021-12-30 02:25:10|205953.9|205803.9|205957.2|205807.2|205962.1|205812.1|205953|205803|14
1640831120000|2021-12-30 02:25:20|205957.9|205807.9|205958.7|205808.7|205962.3|205812.3|205957.9|205807.9|12
1640831130000|2021-12-30 02:25:30|205947.9|205797.9|205965|205815|205971.5|205821.5|205947.9|205797.9|23
1640831140000|2021-12-30 02:25:40|205965.3|205815.3|205967.7|205817.7|205968.4|205818.4|205964.6|205814.6|14
1640831150000|2021-12-30 02:25:50|205967.2|205817.2|205960.2|205810.2|205967.5|205817.5|205957.6|205807.6|16
1640831160000|2021-12-30 02:26:00|205960.9|205810.9|205957.8|205807.8|205961.5|205811.5|205957.7|205807.7|13
1640831170000|2021-12-30 02:26:10|205957.5|205807.5|205961.2|205811.2|205962|205812|205952.6|205802.6|15
1640831180000|2021-12-30 02:26:20|205961.6|205811.6|205954.6|205804.6|205961.9|205811.9|205947.4|205797.4|12
1640831190000|2021-12-30 02:26:30|205955.1|205805.1|205955.5|205805.5|205957.4|205807.4|205946.6|205796.6|14
1640831200000|2021-12-30 02:26:40|205956.5|205806.5|205964.1|205814.1|205964.1|205814.1|205956.5|205806.5|13
1640831210000|2021-12-30 02:26:50|205964.4|205814.4|205966.9|205816.9|205967|205817|205953.3|205803.3|11
1640831220000|2021-12-30 02:27:00|205966.2|205816.2|205949.4|205799.4|205966.2|205816.2|205948.3|205798.3|9
1640831230000|2021-12-30 02:27:10|205949.3|205799.3|205954|205804|205954|205804|205948.4|205798.4|6
1640831240000|2021-12-30 02:27:20|205954.1|205804.1|205956|205806|205958.4|205808.4|205950.6|205800.6|6
1640831250000|2021-12-30 02:27:30|205955|205805|205960.1|205810.1|205967.6|205817.6|205955|205805|13
1640831260000|2021-12-30 02:27:40|205960.5|205810.5|205953.3|205803.3|205963.1|205813.1|205949.1|205799.1|10
1640831270000|2021-12-30 02:27:50|205957.5|205807.5|205955.4|205805.4|205957.5|205807.5|205954.5|205804.5|5
1640831280000|2021-12-30 02:28:00|205950.9|205800.9|205962.2|205812.2|205962.2|205812.2|205950|205800|15
1640831290000|2021-12-30 02:28:10|205953.9|205803.9|205961.8|205811.8|205962.9|205812.9|205953.9|205803.9|9
1640831300000|2021-12-30 02:28:20|205962|205812|205959.5|205809.5|205962|205812|205959.5|205809.5|5
1640831310000|2021-12-30 02:28:30|205958.2|205808.2|205957.5|205807.5|205963.1|205813.1|205957.2|205807.2|10
1640831320000|2021-12-30 02:28:40|205960|205810|205958.1|205808.1|205960.2|205810.2|205958.1|205808.1|5
1640831330000|2021-12-30 02:28:50|205961.5|205811.5|205963.1|205813.1|205963.9|205813.9|205961.5|205811.5|7
1640831340000|2021-12-30 02:29:00|205961.2|205811.2|205955.7|205805.7|205962.4|205812.4|205953.3|205803.3|10
1640831350000|2021-12-30 02:29:10|205956.7|205806.7|205956|205806|205958.1|205808.1|205956|205806|5
1640831360000|2021-12-30 02:29:20|205957.1|205807.1|205962.3|205812.3|205962.3|205812.3|205951.1|205801.1|8
1640831370000|2021-12-30 02:29:30|205960.7|205810.7|205962.6|205812.6|205963|205813|205959.9|205809.9|6
1640831380000|2021-12-30 02:29:40|205964.1|205814.1|205957.5|205807.5|205965.5|205815.5|205953.7|205803.7|7
1640831390000|2021-12-30 02:29:50|205960.5|205810.5|205968.9|205818.9|205968.9|205818.9|205960.5|205810.5|5
1640831400000|2021-12-30 02:30:00|205967|205817|205964.9|205814.9|205970.8|205820.8|205964.8|205814.8|18
1640831410000|2021-12-30 02:30:10|205966.2|205816.2|205967.6|205817.6|205967.7|205817.7|205965.9|205815.9|7
1640831420000|2021-12-30 02:30:20|205962.5|205812.5|205960.5|205810.5|205967.3|205817.3|205960.1|205810.1|12
1640831430000|2021-12-30 02:30:30|205961.7|205811.7|205959.1|205809.1|205963.1|205813.1|205958.6|205808.6|9
1640831440000|2021-12-30 02:30:40|205960.8|205810.8|205957.5|205807.5|205964.2|205814.2|205956|205806|9
1640831450000|2021-12-30 02:30:50|205960|205810|205960.2|205810.2|205961|205811|205960|205810|4
1640831460000|2021-12-30 02:31:00|205960|205810|205966.7|205816.7|205967.9|205817.9|205960|205810|11
1640831470000|2021-12-30 02:31:10|205966.6|205816.6|205969.7|205819.7|205975.2|205825.2|205961.4|205811.4|16
1640831480000|2021-12-30 02:31:20|205967.3|205817.3|205959.7|205809.7|205968.1|205818.1|205959.3|205809.3|15
1640831490000|2021-12-30 02:31:30|205960.4|205810.4|205964.3|205814.3|205965.3|205815.3|205960.4|205810.4|14
1640831500000|2021-12-30 02:31:40|205964.6|205814.6|205962.7|205812.7|205964.6|205814.6|205959.1|205809.1|9
1640831510000|2021-12-30 02:31:50|205964.7|205814.7|205967.1|205817.1|205967.1|205817.1|205963.9|205813.9|10
1640831520000|2021-12-30 02:32:00|205970.7|205820.7|205955.3|205805.3|205970.9|205820.9|205954.1|205804.1|12
1640831530000|2021-12-30 02:32:10|205982.4|205832.4|205964.8|205814.8|205982.4|205832.4|205960.6|205810.6|11
1640831540000|2021-12-30 02:32:20|205964.5|205814.5|205965.6|205815.6|205966.4|205816.4|205963.9|205813.9|11
1640831550000|2021-12-30 02:32:30|205965.3|205815.3|205958.3|205808.3|205966.5|205816.5|205952|205802|7
1640831560000|2021-12-30 02:32:40|205957.3|205807.3|205959.9|205809.9|205965.2|205815.2|205957.3|205807.3|11
1640831570000|2021-12-30 02:32:50|205963.7|205813.7|205957|205807|205963.7|205813.7|205949.2|205799.2|10
1640831580000|2021-12-30 02:33:00|205956.7|205806.7|205961.1|205811.1|205962.9|205812.9|205952.9|205802.9|13
1640831590000|2021-12-30 02:33:10|205961.5|205811.5|205963.7|205813.7|205966|205816|205960.2|205810.2|9
1640831600000|2021-12-30 02:33:20|205964|205814|205966.9|205816.9|205966.9|205816.9|205964|205814|11
1640831610000|2021-12-30 02:33:30|205956.1|205806.1|205958.9|205808.9|205959.6|205809.6|205955.5|205805.5|7
1640831620000|2021-12-30 02:33:40|205958.2|205808.2|205959|205809|205959.9|205809.9|205956.7|205806.7|10
1640831630000|2021-12-30 02:33:50|205965.4|205815.4|205964.4|205814.4|205965.7|205815.7|205963.9|205813.9|9
1640831640000|2021-12-30 02:34:00|205964.5|205814.5|205959.1|205809.1|205969.8|205819.8|205957.5|205807.5|12
1640831650000|2021-12-30 02:34:10|205958.7|205808.7|205961.3|205811.3|205961.3|205811.3|205957.8|205807.8|8
1640831660000|2021-12-30 02:34:20|205961.4|205811.4|205961.9|205811.9|205961.9|205811.9|205955.2|205805.2|11
1640831670000|2021-12-30 02:34:30|205963.2|205813.2|205964.2|205814.2|205964.2|205814.2|205960.1|205810.1|7
1640831680000|2021-12-30 02:34:40|205950.4|205800.4|205958.2|205808.2|205958.2|205808.2|205950.4|205800.4|3
1640831690000|2021-12-30 02:34:50|205962|205812|205969|205819|205969|205819|205960.5|205810.5|8
1640831700000|2021-12-30 02:35:00|205969.4|205819.4|205955|205805|205969.4|205819.4|205955|205805|9
1640831710000|2021-12-30 02:35:10|205958.8|205808.8|205963.6|205813.6|205966.3|205816.3|205958.8|205808.8|7
1640831720000|2021-12-30 02:35:20|205967.9|205817.9|205959|205809|205967.9|205817.9|205956.8|205806.8|5
1640831730000|2021-12-30 02:35:30|205958.1|205808.1|205963.7|205813.7|205963.7|205813.7|205958.1|205808.1|7
1640831740000|2021-12-30 02:35:40|205962.7|205812.7|205969.1|205819.1|205969.1|205819.1|205962.5|205812.5|9
1640831750000|2021-12-30 02:35:50|205970|205820|205961.9|205811.9|205972.4|205822.4|205954|205804|15
1640831760000|2021-12-30 02:36:00|205959.6|205809.6|205957.7|205807.7|205962.6|205812.6|205956.7|205806.7|13
1640831770000|2021-12-30 02:36:10|205959.1|205809.1|205962.6|205812.6|205962.9|205812.9|205959.1|205809.1|8
1640831780000|2021-12-30 02:36:20|205963.1|205813.1|205954.3|205804.3|205967.5|205817.5|205954.3|205804.3|9
1640831790000|2021-12-30 02:36:30|205962.1|205812.1|205961.2|205811.2|205963.8|205813.8|205957.7|205807.7|7
1640831800000|2021-12-30 02:36:40|205962.2|205812.2|205969.3|205819.3|205969.3|205819.3|205962.1|205812.1|7
1640831810000|2021-12-30 02:36:50|205967.4|205817.4|205967.7|205817.7|205968.6|205818.6|205966.1|205816.1|12
1640831820000|2021-12-30 02:37:00|205961.1|205811.1|205962.6|205812.6|205962.6|205812.6|205961|205811|4
1640831830000|2021-12-30 02:37:10|205962.3|205812.3|205945.9|205795.9|205963.4|205813.4|205945.9|205795.9|11
1640831840000|2021-12-30 02:37:20|205945.7|205795.7|205947|205797|205948.1|205798.1|205945.7|205795.7|10
1640831850000|2021-12-30 02:37:30|205947.6|205797.6|205948.1|205798.1|205950|205800|205946.9|205796.9|9
1640831860000|2021-12-30 02:37:40|205942.9|205792.9|205942.9|205792.9|205942.9|205792.9|205939.8|205789.8|11
1640831870000|2021-12-30 02:37:50|205941.8|205791.8|205927|205777|205947.2|205797.2|205924.4|205774.4|13
1640831880000|2021-12-30 02:38:00|205927.1|205777.1|205929|205779|205929.8|205779.8|205927.1|205777.1|10
1640831890000|2021-12-30 02:38:10|205929.1|205779.1|205926.4|205776.4|205929.1|205779.1|205921.9|205771.9|9
1640831900000|2021-12-30 02:38:20|205926.8|205776.8|205930.9|205780.9|205932|205782|205926.8|205776.8|6
1640831910000|2021-12-30 02:38:30|205931.3|205781.3|205930.1|205780.1|205931.3|205781.3|205930.1|205780.1|6
1640831920000|2021-12-30 02:38:40|205930.2|205780.2|205930.5|205780.5|205934.3|205784.3|205919.7|205769.7|7
1640831930000|2021-12-30 02:38:50|205930.4|205780.4|205929.4|205779.4|205930.4|205780.4|205920.8|205770.8|8
1640831940000|2021-12-30 02:39:00|205930|205780|205923.3|205773.3|205930.1|205780.1|205922|205772|9
1640831950000|2021-12-30 02:39:10|205924.3|205774.3|205924.2|205774.2|205925.5|205775.5|205924|205774|6
1640831960000|2021-12-30 02:39:20|205924.7|205774.7|205927|205777|205927|205777|205919|205769|7
1640831970000|2021-12-30 02:39:30|205926.5|205776.5|205928.3|205778.3|205930.6|205780.6|205926.5|205776.5|9
1640831980000|2021-12-30 02:39:40|205938.4|205788.4|205913.3|205763.3|205938.4|205788.4|205899.5|205749.5|19
1640831990000|2021-12-30 02:39:50|205914.4|205764.4|205919.9|205769.9|205919.9|205769.9|205914.4|205764.4|11
1640832000000|2021-12-30 02:40:00|205915.5|205765.5|205931.9|205781.9|205931.9|205781.9|205909.4|205759.4|30
1640832010000|2021-12-30 02:40:10|205930.8|205780.8|205924.5|205774.5|205933.3|205783.3|205917.7|205767.7|14
1640832020000|2021-12-30 02:40:20|205925.9|205775.9|205923|205773|205928.6|205778.6|205923|205773|15
1640832030000|2021-12-30 02:40:30|205923.3|205773.3|205929.1|205779.1|205929.5|205779.5|205922.7|205772.7|9
1640832040000|2021-12-30 02:40:40|205930.4|205780.4|205940.3|205790.3|205940.3|205790.3|205911.4|205761.4|24
1640832050000|2021-12-30 02:40:50|205940.4|205790.4|205936|205786|205940.9|205790.9|205930.8|205780.8|21
1640832060000|2021-12-30 02:41:00|205928.3|205778.3|205977.2|205827.2|205977.2|205827.2|205926.9|205776.9|24
1640832070000|2021-12-30 02:41:10|205983.6|205833.6|205972|205822|205983.6|205833.6|205955.4|205805.4|27
1640832080000|2021-12-30 02:41:20|205969.2|205819.2|205970.7|205820.7|205972.9|205822.9|205967.3|205817.3|19
1640832090000|2021-12-30 02:41:30|205970.6|205820.6|205969|205819|205973.3|205823.3|205968.6|205818.6|12
1640832100000|2021-12-30 02:41:40|205969.1|205819.1|205977.1|205827.1|205979.7|205829.7|205967.2|205817.2|15
1640832110000|2021-12-30 02:41:50|205976.5|205826.5|205976.7|205826.7|205977|205827|205975|205825|10
1640832120000|2021-12-30 02:42:00|205976.4|205826.4|205967.3|205817.3|205976.4|205826.4|205966.3|205816.3|14
1640832130000|2021-12-30 02:42:10|205969.4|205819.4|205969.4|205819.4|205971|205821|205967|205817|14
1640832140000|2021-12-30 02:42:20|205969.2|205819.2|205965.4|205815.4|205970.6|205820.6|205964.6|205814.6|21
1640832150000|2021-12-30 02:42:30|205965.8|205815.8|205965.3|205815.3|205967|205817|205963.6|205813.6|15
1640832160000|2021-12-30 02:42:40|205965.5|205815.5|205968.9|205818.9|205968.9|205818.9|205964|205814|12
1640832170000|2021-12-30 02:42:50|205969.2|205819.2|205973|205823|205973.5|205823.5|205968.3|205818.3|12
1640832180000|2021-12-30 02:43:00|205972.6|205822.6|205946.9|205796.9|205972.8|205822.8|205944.5|205794.5|14
1640832190000|2021-12-30 02:43:10|205950.9|205800.9|205969.5|205819.5|205979.8|205829.8|205944.9|205794.9|15
1640832200000|2021-12-30 02:43:20|205967.7|205817.7|205970.2|205820.2|205970.2|205820.2|205967.7|205817.7|9
1640832210000|2021-12-30 02:43:30|205973.7|205823.7|205962.4|205812.4|205973.7|205823.7|205962.2|205812.2|7
1640832220000|2021-12-30 02:43:40|205963.9|205813.9|205968.9|205818.9|205970.7|205820.7|205961.5|205811.5|8
1640832230000|2021-12-30 02:43:50|205967.6|205817.6|205978.8|205828.8|205978.8|205828.8|205967.6|205817.6|7
1640832240000|2021-12-30 02:44:00|205978.7|205828.7|205969|205819|205978.8|205828.8|205967.9|205817.9|7
1640832250000|2021-12-30 02:44:10|205971.7|205821.7|205968.9|205818.9|205971.7|205821.7|205968.9|205818.9|7
1640832260000|2021-12-30 02:44:20|205970.8|205820.8|205976.5|205826.5|205976.5|205826.5|205970.3|205820.3|4
1640832270000|2021-12-30 02:44:30|205974.6|205824.6|205969.3|205819.3|205976.5|205826.5|205958.2|205808.2|6
1640832280000|2021-12-30 02:44:40|205970|205820|205982.9|205832.9|205982.9|205832.9|205966.3|205816.3|8
1640832290000|2021-12-30 02:44:50|205979.7|205829.7|205969.3|205819.3|205980.2|205830.2|205965.3|205815.3|10
1640832300000|2021-12-30 02:45:00|205969.2|205819.2|205973.1|205823.1|205976.6|205826.6|205969.2|205819.2|10
1640832310000|2021-12-30 02:45:10|205972.7|205822.7|205970.9|205820.9|205973.9|205823.9|205968.9|205818.9|8
1640832320000|2021-12-30 02:45:20|205973.3|205823.3|205965.3|205815.3|205973.3|205823.3|205956.9|205806.9|13
1640832330000|2021-12-30 02:45:30|205968.8|205818.8|205968.4|205818.4|205973.6|205823.6|205968.4|205818.4|10
1640832340000|2021-12-30 02:45:40|205968.8|205818.8|205966.6|205816.6|205977.1|205827.1|205965.5|205815.5|12
1640832350000|2021-12-30 02:45:50|205967.3|205817.3|205971.3|205821.3|205972.7|205822.7|205967.3|205817.3|8
1640832360000|2021-12-30 02:46:00|205971.2|205821.2|205969.9|205819.9|205971.8|205821.8|205969.5|205819.5|9
1640832370000|2021-12-30 02:46:10|205974.7|205824.7|205965.5|205815.5|205974.9|205824.9|205965.5|205815.5|11
1640832380000|2021-12-30 02:46:20|205966.7|205816.7|205970.2|205820.2|205972.3|205822.3|205966.7|205816.7|10
1640832390000|2021-12-30 02:46:30|205969.9|205819.9|205968.4|205818.4|205971.3|205821.3|205968.4|205818.4|9
1640832400000|2021-12-30 02:46:40|205968.6|205818.6|205963.8|205813.8|205970.1|205820.1|205963.8|205813.8|11
1640832410000|2021-12-30 02:46:50|205964.9|205814.9|205965|205815|205968.8|205818.8|205963|205813|14
1640832420000|2021-12-30 02:47:00|205966.2|205816.2|205963.3|205813.3|205966.9|205816.9|205963.3|205813.3|14
1640832430000|2021-12-30 02:47:10|205964.5|205814.5|205963.4|205813.4|205966.2|205816.2|205963.4|205813.4|8
1640832440000|2021-12-30 02:47:20|205953.1|205803.1|205964.2|205814.2|205964.2|205814.2|205953.1|205803.1|8
1640832450000|2021-12-30 02:47:30|205962.9|205812.9|205967.7|205817.7|205967.7|205817.7|205962.2|205812.2|4
1640832460000|2021-12-30 02:47:40|205966.2|205816.2|205970.4|205820.4|205970.5|205820.5|205962.4|205812.4|10
1640832470000|2021-12-30 02:47:50|205970.5|205820.5|205972.5|205822.5|205974.1|205824.1|205970.5|205820.5|9
1640832480000|2021-12-30 02:48:00|205972.8|205822.8|205970.3|205820.3|205972.8|205822.8|205966.3|205816.3|11
1640832490000|2021-12-30 02:48:10|205969.3|205819.3|205973.3|205823.3|205973.3|205823.3|205967.4|205817.4|7
1640832500000|2021-12-30 02:48:20|205973.4|205823.4|205970.6|205820.6|205973.9|205823.9|205970.6|205820.6|6
1640832510000|2021-12-30 02:48:30|205961.9|205811.9|205968.9|205818.9|205974|205824|205960.5|205810.5|8
1640832520000|2021-12-30 02:48:40|205976.4|205826.4|205971.9|205821.9|205976.4|205826.4|205971.9|205821.9|6
1640832530000|2021-12-30 02:48:50|205971.4|205821.4|205968.7|205818.7|205971.4|205821.4|205954.8|205804.8|10
1640832540000|2021-12-30 02:49:00|205967.5|205817.5|205965.5|205815.5|205968|205818|205965.5|205815.5|7
1640832550000|2021-12-30 02:49:10|205965.3|205815.3|205973.4|205823.4|205978|205828|205965.3|205815.3|6
1640832560000|2021-12-30 02:49:20|205973.1|205823.1|205967.2|205817.2|205973.1|205823.1|205963.8|205813.8|10
1640832570000|2021-12-30 02:49:30|205977.1|205827.1|205974.8|205824.8|205977.6|205827.6|205972|205822|9
1640832580000|2021-12-30 02:49:40|205938.6|205788.6|205935.1|205785.1|205940.8|205790.8|205928.8|205778.8|20
1640832590000|2021-12-30 02:49:50|205934.3|205784.3|205932.2|205782.2|205934.3|205784.3|205925.6|205775.6|18
1640832600000|2021-12-30 02:50:00|205931.8|205781.8|205970.6|205820.6|205970.6|205820.6|205930|205780|20
1640832610000|2021-12-30 02:50:10|205971.8|205821.8|205966.6|205816.6|205973|205823|205964.3|205814.3|14
1640832620000|2021-12-30 02:50:20|205968.2|205818.2|205976.5|205826.5|206023.1|205873.1|205963.6|205813.6|25
1640832630000|2021-12-30 02:50:30|205963.9|205813.9|205930.9|205780.9|205963.9|205813.9|205928.5|205778.5|27
1640832640000|2021-12-30 02:50:40|205928|205778|205933|205783|205934.6|205784.6|205928|205778|15
1640832650000|2021-12-30 02:50:50|205933.1|205783.1|205937.7|205787.7|205937.7|205787.7|205932.2|205782.2|11
1640832660000|2021-12-30 02:51:00|205935.8|205785.8|205927.1|205777.1|205935.8|205785.8|205922.6|205772.6|17
1640832670000|2021-12-30 02:51:10|205926.3|205776.3|205923.6|205773.6|205928.2|205778.2|205923.6|205773.6|9
1640832680000|2021-12-30 02:51:20|205929.7|205779.7|205926.2|205776.2|205929.7|205779.7|205924.9|205774.9|14
1640832690000|2021-12-30 02:51:30|205925.9|205775.9|205924.3|205774.3|205927|205777|205924.3|205774.3|11
1640832700000|2021-12-30 02:51:40|205924.1|205774.1|205922.9|205772.9|205924.1|205774.1|205919.9|205769.9|9
1640832710000|2021-12-30 02:51:50|205924|205774|205926.3|205776.3|205926.3|205776.3|205920.9|205770.9|6
1640832720000|2021-12-30 02:52:00|205924.5|205774.5|205924.3|205774.3|205926|205776|205918.7|205768.7|11
1640832730000|2021-12-30 02:52:10|205920.6|205770.6|205918.6|205768.6|205922.3|205772.3|205918.1|205768.1|13
1640832740000|2021-12-30 02:52:20|205918.4|205768.4|205918.7|205768.7|205919.2|205769.2|205918.3|205768.3|9
1640832750000|2021-12-30 02:52:30|205916.3|205766.3|205918.9|205768.9|205922.7|205772.7|205916.3|205766.3|11
1640832760000|2021-12-30 02:52:40|205919.2|205769.2|205918|205768|205922.8|205772.8|205918|205768|8
1640832770000|2021-12-30 02:52:50|205918.7|205768.7|205919.3|205769.3|205921.8|205771.8|205916.8|205766.8|12
1640832780000|2021-12-30 02:53:00|205918.8|205768.8|205912.8|205762.8|205918.8|205768.8|205907.8|205757.8|12
1640832790000|2021-12-30 02:53:10|205910.5|205760.5|205906.9|205756.9|205910.5|205760.5|205903.2|205753.2|25
1640832800000|2021-12-30 02:53:20|205906.6|205756.6|205905.1|205755.1|205906.6|205756.6|205902.9|205752.9|21
1640832810000|2021-12-30 02:53:30|205905|205755|205907.5|205757.5|205911.6|205761.6|205900.2|205750.2|24
1640832820000|2021-12-30 02:53:40|205911.2|205761.2|205911.3|205761.3|205913.4|205763.4|205909.5|205759.5|21
1640832830000|2021-12-30 02:53:50|205911|205761|205911.2|205761.2|205912.2|205762.2|205906.2|205756.2|22
1640832840000|2021-12-30 02:54:00|205911|205761|205917.8|205767.8|205917.8|205767.8|205909.7|205759.7|25
1640832850000|2021-12-30 02:54:10|205916.9|205766.9|205909|205759|205916.9|205766.9|205907.1|205757.1|18
1640832860000|2021-12-30 02:54:20|205908.9|205758.9|205907.8|205757.8|205910.7|205760.7|205907|205757|20
1640832870000|2021-12-30 02:54:30|205907.5|205757.5|205904.2|205754.2|205910.3|205760.3|205904.2|205754.2|18
1640832880000|2021-12-30 02:54:40|205904.3|205754.3|205910.2|205760.2|205911|205761|205904.3|205754.3|16
1640832890000|2021-12-30 02:54:50|205910|205760|205904.4|205754.4|205910.4|205760.4|205904.3|205754.3|24
1640832900000|2021-12-30 02:55:00|205904.5|205754.5|205902.3|205752.3|205904.8|205754.8|205901.4|205751.4|28
1640832910000|2021-12-30 02:55:10|205901.8|205751.8|205903.4|205753.4|205904.5|205754.5|205901.8|205751.8|20
1640832920000|2021-12-30 02:55:20|205904.6|205754.6|205906.6|205756.6|205906.6|205756.6|205904.5|205754.5|20
1640832930000|2021-12-30 02:55:30|205904.6|205754.6|205909.2|205759.2|205910.7|205760.7|205904.4|205754.4|25
1640832940000|2021-12-30 02:55:40|205909.3|205759.3|205908.1|205758.1|205910.3|205760.3|205903.9|205753.9|25
1640832950000|2021-12-30 02:55:50|205908.7|205758.7|205908.7|205758.7|205909.1|205759.1|205907.4|205757.4|23
1640832960000|2021-12-30 02:56:00|205909|205759|205906.7|205756.7|205909|205759|205904.1|205754.1|20
1640832970000|2021-12-30 02:56:10|205906.6|205756.6|205910.5|205760.5|205911.1|205761.1|205906.6|205756.6|21
1640832980000|2021-12-30 02:56:20|205910.3|205760.3|205908.9|205758.9|205911|205761|205908.3|205758.3|21
1640832990000|2021-12-30 02:56:30|205908.3|205758.3|205902.9|205752.9|205909|205759|205902.9|205752.9|19
1640833000000|2021-12-30 02:56:40|205903.1|205753.1|205905.1|205755.1|205908.5|205758.5|205903.1|205753.1|21
1640833010000|2021-12-30 02:56:50|205906|205756|205905.8|205755.8|205907.5|205757.5|205905.3|205755.3|17
1640833020000|2021-12-30 02:57:00|205905.5|205755.5|205904.6|205754.6|205906.2|205756.2|205902.7|205752.7|18
1640833030000|2021-12-30 02:57:10|205904.4|205754.4|205922.4|205772.4|205924.9|205774.9|205903.5|205753.5|19
1640833040000|2021-12-30 02:57:20|205919.8|205769.8|205919.2|205769.2|205920.8|205770.8|205914.9|205764.9|18
1640833050000|2021-12-30 02:57:30|205919.1|205769.1|205917.6|205767.6|205920.5|205770.5|205917.6|205767.6|13
1640833060000|2021-12-30 02:57:40|205917.9|205767.9|205921.8|205771.8|205922.5|205772.5|205917.9|205767.9|11
1640833070000|2021-12-30 02:57:50|205917.7|205767.7|205894.8|205744.8|205917.7|205767.7|205894.6|205744.6|19
1640833080000|2021-12-30 02:58:00|205895|205745|205899.2|205749.2|205899.2|205749.2|205894.9|205744.9|11
1640833090000|2021-12-30 02:58:10|205901|205751|205878.4|205728.4|205901|205751|205878.4|205728.4|13
1640833100000|2021-12-30 02:58:20|205905.2|205755.2|205887.1|205737.1|205905.2|205755.2|205886|205736|23
1640833110000|2021-12-30 02:58:30|205889.5|205739.5|205886.8|205736.8|205891.1|205741.1|205886.2|205736.2|14
1640833120000|2021-12-30 02:58:40|205887.5|205737.5|205871.1|205721.1|205889.2|205739.2|205864.5|205714.5|14
1640833130000|2021-12-30 02:58:50|205874.7|205724.7|205854|205704|205875.4|205725.4|205851.5|205701.5|24
1640833140000|2021-12-30 02:59:00|205855|205705|205857.5|205707.5|205860.1|205710.1|205855|205705|17
1640833150000|2021-12-30 02:59:10|205857.6|205707.6|205858.9|205708.9|205863.1|205713.1|205844.8|205694.8|14
1640833160000|2021-12-30 02:59:20|205859.3|205709.3|205846.3|205696.3|205859.3|205709.3|205844.6|205694.6|11
1640833170000|2021-12-30 02:59:30|205850.1|205700.1|205853.3|205703.3|205854.6|205704.6|205849.2|205699.2|12
1640833180000|2021-12-30 02:59:40|205856.1|205706.1|205857.5|205707.5|205860.8|205710.8|205855.7|205705.7|17
1640833190000|2021-12-30 02:59:50|205857.2|205707.2|205879.7|205729.7|205879.7|205729.7|205853.3|205703.3|17
1640833200000|2021-12-30 03:00:00|205856.5|205706.5|205858.8|205708.8|205864.8|205714.8|205848.5|205698.5|17
1640833210000|2021-12-30 03:00:10|205858.4|205708.4|205853.7|205703.7|205858.4|205708.4|205852|205702|12
1640833220000|2021-12-30 03:00:20|205854.3|205704.3|205850.5|205700.5|205854.3|205704.3|205850.4|205700.4|16
1640833230000|2021-12-30 03:00:30|205851.4|205701.4|205856.2|205706.2|205856.2|205706.2|205846.7|205696.7|13
1640833240000|2021-12-30 03:00:40|205855.1|205705.1|205853.4|205703.4|205855.1|205705.1|205853|205703|12
1640833250000|2021-12-30 03:00:50|205855.6|205705.6|205857.6|205707.6|205860.2|205710.2|205853.4|205703.4|12
1640833260000|2021-12-30 03:01:00|205851.6|205701.6|205861.1|205711.1|205861.1|205711.1|205851.6|205701.6|11
1640833270000|2021-12-30 03:01:10|205857|205707|205861.2|205711.2|205863.8|205713.8|205857|205707|13
1640833280000|2021-12-30 03:01:20|205861.7|205711.7|205853.9|205703.9|205861.7|205711.7|205853.9|205703.9|7
1640833290000|2021-12-30 03:01:30|205855|205705|205857.5|205707.5|205857.5|205707.5|205855|205705|6
1640833300000|2021-12-30 03:01:40|205856.8|205706.8|205852.1|205702.1|205861.8|205711.8|205852.1|205702.1|12
1640833310000|2021-12-30 03:01:50|205852.7|205702.7|205864.2|205714.2|205871.3|205721.3|205852.7|205702.7|8
1640833320000|2021-12-30 03:02:00|205863.1|205713.1|205858.1|205708.1|205863.6|205713.6|205856.5|205706.5|15
1640833330000|2021-12-30 03:02:10|205858.9|205708.9|205858.2|205708.2|205860.7|205710.7|205857.6|205707.6|10
1640833340000|2021-12-30 03:02:20|205857.7|205707.7|205859.5|205709.5|205859.5|205709.5|205856.6|205706.6|5
1640833350000|2021-12-30 03:02:30|205859.2|205709.2|205856.2|205706.2|205860.8|205710.8|205847.2|205697.2|14
1640833360000|2021-12-30 03:02:40|205857.8|205707.8|205864|205714|205864|205714|205854.7|205704.7|11
1640833370000|2021-12-30 03:02:50|205868.6|205718.6|205876.7|205726.7|205879.1|205729.1|205868.6|205718.6|23
1640833380000|2021-12-30 03:03:00|205876.6|205726.6|205872.1|205722.1|205876.6|205726.6|205872.1|205722.1|22
1640833390000|2021-12-30 03:03:10|205867.6|205717.6|205866.4|205716.4|205871.9|205721.9|205865.2|205715.2|19
1640833400000|2021-12-30 03:03:20|205866.3|205716.3|205867.2|205717.2|205868.9|205718.9|205865.3|205715.3|17
1640833410000|2021-12-30 03:03:30|205859.9|205709.9|205865.6|205715.6|205867.6|205717.6|205853.6|205703.6|23
1640833420000|2021-12-30 03:03:40|205865.7|205715.7|205864.6|205714.6|205866.4|205716.4|205862.7|205712.7|17
1640833430000|2021-12-30 03:03:50|205865.1|205715.1|205863.9|205713.9|205869.2|205719.2|205859.6|205709.6|16
1640833440000|2021-12-30 03:04:00|205863.8|205713.8|205863.1|205713.1|205865.3|205715.3|205860.6|205710.6|16
1640833450000|2021-12-30 03:04:10|205864.1|205714.1|205864.6|205714.6|205864.8|205714.8|205861.6|205711.6|16
1640833460000|2021-12-30 03:04:20|205864.8|205714.8|205857.6|205707.6|205865.1|205715.1|205857|205707|13
1640833470000|2021-12-30 03:04:30|205856.5|205706.5|205854.5|205704.5|205856.9|205706.9|205850.1|205700.1|12
1640833480000|2021-12-30 03:04:40|205854.1|205704.1|205858.2|205708.2|205859.6|205709.6|205845.4|205695.4|19
1640833490000|2021-12-30 03:04:50|205858|205708|205859.3|205709.3|205859.7|205709.7|205850.6|205700.6|21
1640833500000|2021-12-30 03:05:00|205858.8|205708.8|205857.8|205707.8|205860.6|205710.6|205856.5|205706.5|19
1640833510000|2021-12-30 03:05:10|205856.9|205706.9|205859.2|205709.2|205868.5|205718.5|205850|205700|19
1640833520000|2021-12-30 03:05:20|205857.1|205707.1|205857.9|205707.9|205861.6|205711.6|205855.1|205705.1|15
1640833530000|2021-12-30 03:05:30|205858.2|205708.2|205859.4|205709.4|205862.4|205712.4|205856.7|205706.7|13
1640833540000|2021-12-30 03:05:40|205866.7|205716.7|205860.3|205710.3|205866.7|205716.7|205858.5|205708.5|16
1640833550000|2021-12-30 03:05:50|205860.9|205710.9|205862.4|205712.4|205865.8|205715.8|205853.6|205703.6|18
1640833560000|2021-12-30 03:06:00|205866.2|205716.2|205863.5|205713.5|205866.2|205716.2|205863.4|205713.4|9
1640833570000|2021-12-30 03:06:10|205854.7|205704.7|205863.4|205713.4|205863.4|205713.4|205854.7|205704.7|12
1640833580000|2021-12-30 03:06:20|205863.2|205713.2|205864.9|205714.9|205865.2|205715.2|205862.4|205712.4|22
1640833590000|2021-12-30 03:06:30|205863.1|205713.1|205861.4|205711.4|205869|205719|205853.7|205703.7|22
1640833600000|2021-12-30 03:06:40|205861.1|205711.1|205860.6|205710.6|205863.6|205713.6|205860.5|205710.5|19
1640833610000|2021-12-30 03:06:50|205860.5|205710.5|205859.9|205709.9|205863|205713|205856.3|205706.3|13
1640833620000|2021-12-30 03:07:00|205859.8|205709.8|205859.4|205709.4|205860.1|205710.1|205858.3|205708.3|12
1640833630000|2021-12-30 03:07:10|205859.2|205709.2|205863.1|205713.1|205864.5|205714.5|205859.2|205709.2|8
1640833640000|2021-12-30 03:07:20|205862.4|205712.4|205863.1|205713.1|205866.4|205716.4|205855.8|205705.8|15
1640833650000|2021-12-30 03:07:30|205864.3|205714.3|205864.8|205714.8|205864.8|205714.8|205851.2|205701.2|12
1640833660000|2021-12-30 03:07:40|205857.1|205707.1|205861|205711|205861|205711|205856.6|205706.6|8
1640833670000|2021-12-30 03:07:50|205861.2|205711.2|205868.4|205718.4|205868.4|205718.4|205860.3|205710.3|11
1640833680000|2021-12-30 03:08:00|205866.4|205716.4|205862.9|205712.9|205866.4|205716.4|205858.8|205708.8|18
1640833690000|2021-12-30 03:08:10|205861.2|205711.2|205857.2|205707.2|205863.2|205713.2|205856.2|205706.2|15
1640833700000|2021-12-30 03:08:20|205858.5|205708.5|205856.2|205706.2|205858.5|205708.5|205855.4|205705.4|11
1640833710000|2021-12-30 03:08:30|205857.2|205707.2|205867.6|205717.6|205867.9|205717.9|205856.7|205706.7|7
1640833720000|2021-12-30 03:08:40|205866.1|205716.1|205863.2|205713.2|205869.7|205719.7|205861.1|205711.1|20
1640833730000|2021-12-30 03:08:50|205862.3|205712.3|205860.7|205710.7|205864.9|205714.9|205860.7|205710.7|11
1640833740000|2021-12-30 03:09:00|205860.4|205710.4|205856.8|205706.8|205861.4|205711.4|205855.2|205705.2|18
1640833750000|2021-12-30 03:09:10|205857.7|205707.7|205857.3|205707.3|205858.7|205708.7|205852.7|205702.7|19
1640833760000|2021-12-30 03:09:20|205857.1|205707.1|205860.7|205710.7|205861.5|205711.5|205856.4|205706.4|15
1640833770000|2021-12-30 03:09:30|205860.4|205710.4|205861.3|205711.3|205864.5|205714.5|205859.9|205709.9|12
1640833780000|2021-12-30 03:09:40|205860.9|205710.9|205863.7|205713.7|205864.6|205714.6|205860.8|205710.8|15
1640833790000|2021-12-30 03:09:50|205864.7|205714.7|205865.4|205715.4|205884.4|205734.4|205862|205712|21
1640833800000|2021-12-30 03:10:00|205868.4|205718.4|205874.6|205724.6|205876.2|205726.2|205868.4|205718.4|20
1640833810000|2021-12-30 03:10:10|205875.1|205725.1|205871.8|205721.8|205875.6|205725.6|205867.8|205717.8|12
1640833820000|2021-12-30 03:10:20|205872.3|205722.3|205875.1|205725.1|205875.4|205725.4|205871.8|205721.8|11
1640833830000|2021-12-30 03:10:30|205873.1|205723.1|205875.4|205725.4|205877.5|205727.5|205865.9|205715.9|14
1640833840000|2021-12-30 03:10:40|205873.1|205723.1|205872.3|205722.3|205875.6|205725.6|205870.8|205720.8|13
1640833850000|2021-12-30 03:10:50|205871.9|205721.9|205876.3|205726.3|205880|205730|205871.9|205721.9|14
1640833860000|2021-12-30 03:11:00|205876.2|205726.2|205868.9|205718.9|205876.2|205726.2|205868.5|205718.5|23
1640833870000|2021-12-30 03:11:10|205869.3|205719.3|205872.2|205722.2|205872.4|205722.4|205868.9|205718.9|16
1640833880000|2021-12-30 03:11:20|205872.3|205722.3|205874.5|205724.5|205874.8|205724.8|205871.6|205721.6|15
1640833890000|2021-12-30 03:11:30|205873.6|205723.6|205866.6|205716.6|205873.6|205723.6|205866.6|205716.6|15
1640833900000|2021-12-30 03:11:40|205866.3|205716.3|205870.5|205720.5|205870.7|205720.7|205866.3|205716.3|11
1640833910000|2021-12-30 03:11:50|205870.2|205720.2|205870.5|205720.5|205870.6|205720.6|205870.1|205720.1|16
1640833920000|2021-12-30 03:12:00|205870.1|205720.1|205879.3|205729.3|205880.8|205730.8|205864.5|205714.5|27
1640833930000|2021-12-30 03:12:10|205878.9|205728.9|205877.8|205727.8|205887|205737|205871.9|205721.9|21
1640833940000|2021-12-30 03:12:20|205875.8|205725.8|205869.6|205719.6|205879.5|205729.5|205868.6|205718.6|22
1640833950000|2021-12-30 03:12:30|205870.2|205720.2|205875.9|205725.9|205875.9|205725.9|205869.6|205719.6|19
1640833960000|2021-12-30 03:12:40|205875.3|205725.3|205870.5|205720.5|205875.3|205725.3|205870|205720|17
1640833970000|2021-12-30 03:12:50|205868.2|205718.2|205872.6|205722.6|205876|205726|205868.2|205718.2|18
1640833980000|2021-12-30 03:13:00|205872.7|205722.7|205881|205731|205885.9|205735.9|205872.7|205722.7|24
1640833990000|2021-12-30 03:13:10|205881.7|205731.7|205880.2|205730.2|205882.7|205732.7|205880.2|205730.2|24
1640834000000|2021-12-30 03:13:20|205881.1|205731.1|205896.4|205746.4|205904.3|205754.3|205881|205731|18
1640834010000|2021-12-30 03:13:30|205897.8|205747.8|205906.4|205756.4|205906.9|205756.9|205895|205745|19
1640834020000|2021-12-30 03:13:40|205906|205756|205899.5|205749.5|205906|205756|205896.3|205746.3|16
1640834030000|2021-12-30 03:13:50|205897.3|205747.3|205902.7|205752.7|205903.8|205753.8|205896.5|205746.5|14
1640834040000|2021-12-30 03:14:00|205902.2|205752.2|205901.2|205751.2|205903.9|205753.9|205897.2|205747.2|14
1640834050000|2021-12-30 03:14:10|205900.5|205750.5|205909.4|205759.4|205909.4|205759.4|205900.5|205750.5|9
1640834060000|2021-12-30 03:14:20|205907.7|205757.7|205901.6|205751.6|205910.8|205760.8|205897.8|205747.8|19
1640834070000|2021-12-30 03:14:30|205900.5|205750.5|205897.1|205747.1|205901.3|205751.3|205896.4|205746.4|9
1640834080000|2021-12-30 03:14:40|205896.8|205746.8|205897.2|205747.2|205897.2|205747.2|205893.6|205743.6|11
1640834090000|2021-12-30 03:14:50|205893.5|205743.5|205894.5|205744.5|205898.2|205748.2|205893.5|205743.5|9
1640834100000|2021-12-30 03:15:00|205894.3|205744.3|205896|205746|205898|205748|205893.6|205743.6|11
1640834110000|2021-12-30 03:15:10|205895|205745|205896|205746|205906|205756|205895|205745|14
1640834120000|2021-12-30 03:15:20|205898.9|205748.9|205900.1|205750.1|205900.1|205750.1|205896.6|205746.6|9
1640834130000|2021-12-30 03:15:30|205899.2|205749.2|205901.7|205751.7|205902.5|205752.5|205897|205747|11
1640834140000|2021-12-30 03:15:40|205902|205752|205900.2|205750.2|205902.2|205752.2|205898.8|205748.8|7
1640834150000|2021-12-30 03:15:50|205899.6|205749.6|205892.7|205742.7|205900.6|205750.6|205890.6|205740.6|14
1640834160000|2021-12-30 03:16:00|205893.5|205743.5|205895.5|205745.5|205897.2|205747.2|205893.5|205743.5|12
1640834170000|2021-12-30 03:16:10|205895.1|205745.1|205897.1|205747.1|205898.3|205748.3|205893.3|205743.3|12
1640834180000|2021-12-30 03:16:20|205897.3|205747.3|205894.4|205744.4|205897.3|205747.3|205886.2|205736.2|14
1640834190000|2021-12-30 03:16:30|205894.1|205744.1|205893.9|205743.9|205894.9|205744.9|205891.1|205741.1|9
1640834200000|2021-12-30 03:16:40|205894.2|205744.2|205894.6|205744.6|205899.8|205749.8|205893.6|205743.6|12
1640834210000|2021-12-30 03:16:50|205895.6|205745.6|205904.7|205754.7|205904.9|205754.9|205895.3|205745.3|8
1640834220000|2021-12-30 03:17:00|205903.9|205753.9|205902.7|205752.7|205904|205754|205901.7|205751.7|10
1640834230000|2021-12-30 03:17:10|205902.1|205752.1|205892.8|205742.8|205903.9|205753.9|205892.8|205742.8|8
1640834240000|2021-12-30 03:17:20|205894.9|205744.9|205898.9|205748.9|205898.9|205748.9|205894.3|205744.3|5
1640834250000|2021-12-30 03:17:30|205898.7|205748.7|205898.8|205748.8|205900.6|205750.6|205898.2|205748.2|7
1640834260000|2021-12-30 03:17:40|205898.3|205748.3|205893.6|205743.6|205898.7|205748.7|205890.5|205740.5|9
1640834270000|2021-12-30 03:17:50|205893.7|205743.7|205884.6|205734.6|205900.5|205750.5|205883.7|205733.7|19
1640834280000|2021-12-30 03:18:00|205885.3|205735.3|205882|205732|205888.4|205738.4|205881.8|205731.8|20
1640834290000|2021-12-30 03:18:10|205882.7|205732.7|205894.9|205744.9|205900.5|205750.5|205882|205732|14
1640834300000|2021-12-30 03:18:20|205887.1|205737.1|205897.6|205747.6|205901.3|205751.3|205887.1|205737.1|12
1640834310000|2021-12-30 03:18:30|205895.9|205745.9|205888|205738|205896.6|205746.6|205886.3|205736.3|9
1640834320000|2021-12-30 03:18:40|205888.7|205738.7|205882.6|205732.6|205889.3|205739.3|205882.6|205732.6|5
1640834330000|2021-12-30 03:18:50|205885|205735|205898.8|205748.8|205900.1|205750.1|205885|205735|7
1640834340000|2021-12-30 03:19:00|205896.9|205746.9|205894|205744|205900|205750|205891.4|205741.4|13
1640834350000|2021-12-30 03:19:10|205893.3|205743.3|205899.9|205749.9|205900.7|205750.7|205893.3|205743.3|14
1640834360000|2021-12-30 03:19:20|205898.2|205748.2|205899.7|205749.7|205901.1|205751.1|205896.4|205746.4|15
1640834370000|2021-12-30 03:19:30|205901.1|205751.1|205895.4|205745.4|205901.1|205751.1|205891.7|205741.7|17
1640834380000|2021-12-30 03:19:40|205894.9|205744.9|205893.9|205743.9|205895.2|205745.2|205893|205743|9
1640834390000|2021-12-30 03:19:50|205893.8|205743.8|205896.7|205746.7|205896.9|205746.9|205892.6|205742.6|17
1640834400000|2021-12-30 03:20:00|205896.6|205746.6|205890.5|205740.5|205900.5|205750.5|205886.1|205736.1|14
1640834410000|2021-12-30 03:20:10|205893|205743|205899.7|205749.7|205902.1|205752.1|205889.4|205739.4|16
1640834420000|2021-12-30 03:20:20|205898.9|205748.9|205890.7|205740.7|205898.9|205748.9|205888.5|205738.5|12
1640834430000|2021-12-30 03:20:30|205889.7|205739.7|205897.8|205747.8|205899.2|205749.2|205887.5|205737.5|15
1640834440000|2021-12-30 03:20:40|205896.1|205746.1|205890.8|205740.8|205896.1|205746.1|205890.3|205740.3|12
1640834450000|2021-12-30 03:20:50|205890.2|205740.2|205888.5|205738.5|205890.2|205740.2|205885.3|205735.3|10
1640834460000|2021-12-30 03:21:00|205889.1|205739.1|205891.4|205741.4|205893.7|205743.7|205889.1|205739.1|8
1640834470000|2021-12-30 03:21:10|205891.2|205741.2|205895.9|205745.9|205895.9|205745.9|205890.4|205740.4|7
1640834480000|2021-12-30 03:21:20|205895.3|205745.3|205889.3|205739.3|205895.3|205745.3|205886.6|205736.6|9
1640834490000|2021-12-30 03:21:30|205890.2|205740.2|205894.2|205744.2|205894.2|205744.2|205890.2|205740.2|6
1640834500000|2021-12-30 03:21:40|205894.1|205744.1|205893.7|205743.7|205894.7|205744.7|205893.4|205743.4|12
1640834510000|2021-12-30 03:21:50|205892.9|205742.9|205893.7|205743.7|205895.3|205745.3|205885.5|205735.5|15
1640834520000|2021-12-30 03:22:00|205894.7|205744.7|205895.4|205745.4|205897|205747|205894.2|205744.2|20
1640834530000|2021-12-30 03:22:10|205895.2|205745.2|205895.3|205745.3|205895.7|205745.7|205892.9|205742.9|14
1640834540000|2021-12-30 03:22:20|205895.4|205745.4|205899|205749|205906.2|205756.2|205887.7|205737.7|13
1640834550000|2021-12-30 03:22:30|205898.3|205748.3|205902.4|205752.4|205905.2|205755.2|205894.5|205744.5|19
1640834560000|2021-12-30 03:22:40|205903|205753|205902|205752|205903|205753|205898.6|205748.6|18
1640834570000|2021-12-30 03:22:50|205904.7|205754.7|205897.1|205747.1|205904.7|205754.7|205895.5|205745.5|20
1640834580000|2021-12-30 03:23:00|205896|205746|205904|205754|205905.2|205755.2|205896|205746|19
1640834590000|2021-12-30 03:23:10|205901.6|205751.6|205902.7|205752.7|205903.9|205753.9|205901.6|205751.6|15
1640834600000|2021-12-30 03:23:20|205903.3|205753.3|205904.1|205754.1|205904.4|205754.4|205902.6|205752.6|16
1640834610000|2021-12-30 03:23:30|205904.4|205754.4|205899.7|205749.7|205904.4|205754.4|205898|205748|12
1640834620000|2021-12-30 03:23:40|205898.9|205748.9|205906.2|205756.2|205906.7|205756.7|205897.9|205747.9|21
1640834630000|2021-12-30 03:23:50|205906.3|205756.3|205899|205749|205906.3|205756.3|205899|205749|22
1640834640000|2021-12-30 03:24:00|205900.7|205750.7|205905|205755|205907.1|205757.1|205900.7|205750.7|22
1640834650000|2021-12-30 03:24:10|205903.9|205753.9|205904.2|205754.2|205904.9|205754.9|205902.9|205752.9|20
1640834660000|2021-12-30 03:24:20|205904.6|205754.6|205896.1|205746.1|205904.7|205754.7|205894.7|205744.7|19
1640834670000|2021-12-30 03:24:30|205897.4|205747.4|205899.1|205749.1|205903|205753|205897.4|205747.4|12
1640834680000|2021-12-30 03:24:40|205901.2|205751.2|205899.5|205749.5|205901.4|205751.4|205899.1|205749.1|12
1640834690000|2021-12-30 03:24:50|205899|205749|205895.8|205745.8|205900.1|205750.1|205895.5|205745.5|9
1640834700000|2021-12-30 03:25:00|205896.4|205746.4|205905.7|205755.7|205906.8|205756.8|205896.4|205746.4|27
1640834710000|2021-12-30 03:25:10|205904.7|205754.7|205904|205754|205905.3|205755.3|205904|205754|11
1640834720000|2021-12-30 03:25:20|205904.6|205754.6|205904.6|205754.6|205905.2|205755.2|205904.2|205754.2|9
1640834730000|2021-12-30 03:25:30|205905|205755|205905.5|205755.5|205905.5|205755.5|205898.9|205748.9|13
1640834740000|2021-12-30 03:25:40|205905.3|205755.3|205903.7|205753.7|205905.6|205755.6|205903.7|205753.7|16
1640834750000|2021-12-30 03:25:50|205904.2|205754.2|205902.1|205752.1|205907.1|205757.1|205899.6|205749.6|21
1640834760000|2021-12-30 03:26:00|205902.2|205752.2|205904.5|205754.5|205905.2|205755.2|205901.3|205751.3|20
1640834770000|2021-12-30 03:26:10|205904.3|205754.3|205902.3|205752.3|205905.4|205755.4|205901.5|205751.5|19
1640834780000|2021-12-30 03:26:20|205902|205752|205902.2|205752.2|205904.3|205754.3|205901.8|205751.8|17
1640834790000|2021-12-30 03:26:30|205904|205754|205904.7|205754.7|205906.9|205756.9|205903.7|205753.7|18
1640834800000|2021-12-30 03:26:40|205904.4|205754.4|205903|205753|205905.8|205755.8|205901.8|205751.8|13
1640834810000|2021-12-30 03:26:50|205902.5|205752.5|205905.8|205755.8|205907.9|205757.9|205902.5|205752.5|17
1640834820000|2021-12-30 03:27:00|205906.2|205756.2|205904|205754|205906.7|205756.7|205904|205754|17
1640834830000|2021-12-30 03:27:10|205905.1|205755.1|205914.2|205764.2|205922.2|205772.2|205904.5|205754.5|24
1640834840000|2021-12-30 03:27:20|205914.5|205764.5|205910.7|205760.7|205914.5|205764.5|205908.7|205758.7|22
1640834850000|2021-12-30 03:27:30|205910.8|205760.8|205909.5|205759.5|205912.2|205762.2|205908.2|205758.2|18
1640834860000|2021-12-30 03:27:40|205909.9|205759.9|205907.8|205757.8|205912.2|205762.2|205907|205757|29
1640834870000|2021-12-30 03:27:50|205912.5|205762.5|205911.7|205761.7|205913.3|205763.3|205911.7|205761.7|25
1640834880000|2021-12-30 03:28:00|205911.6|205761.6|205913.5|205763.5|205915.4|205765.4|205909.6|205759.6|24
1640834890000|2021-12-30 03:28:10|205912.7|205762.7|205911.4|205761.4|205912.7|205762.7|205909.5|205759.5|22
1640834900000|2021-12-30 03:28:20|205911.5|205761.5|205910.1|205760.1|205912.9|205762.9|205910.1|205760.1|18
1640834910000|2021-12-30 03:28:30|205910|205760|205909.5|205759.5|205911.2|205761.2|205906.8|205756.8|19
1640834920000|2021-12-30 03:28:40|205909.7|205759.7|205910.1|205760.1|205910.7|205760.7|205909.7|205759.7|15
1640834930000|2021-12-30 03:28:50|205909.6|205759.6|205913.3|205763.3|205914|205764|205907|205757|13
1640834940000|2021-12-30 03:29:00|205912.8|205762.8|205914.4|205764.4|205914.7|205764.7|205912|205762|18
1640834950000|2021-12-30 03:29:10|205914.7|205764.7|205910.3|205760.3|205914.9|205764.9|205907.9|205757.9|17
1640834960000|2021-12-30 03:29:20|205910.1|205760.1|205914.3|205764.3|205914.3|205764.3|205910.1|205760.1|19
1640834970000|2021-12-30 03:29:30|205914.4|205764.4|205913.6|205763.6|205914.4|205764.4|205913|205763|19
1640834980000|2021-12-30 03:29:40|205913|205763|205910.7|205760.7|205913.6|205763.6|205907.4|205757.4|19
1640834990000|2021-12-30 03:29:50|205910.3|205760.3|205913.3|205763.3|205915.8|205765.8|205910.2|205760.2|18
1640835000000|2021-12-30 03:30:00|205912.3|205762.3|205911.7|205761.7|205915.1|205765.1|205908.7|205758.7|26
1640835010000|2021-12-30 03:30:10|205911.4|205761.4|205911.2|205761.2|205913.5|205763.5|205910.6|205760.6|16
1640835020000|2021-12-30 03:30:20|205910.8|205760.8|205909|205759|205914.3|205764.3|205908.5|205758.5|19
1640835030000|2021-12-30 03:30:30|205908.9|205758.9|205906.8|205756.8|205910.4|205760.4|205905.2|205755.2|17
1640835040000|2021-12-30 03:30:40|205906.9|205756.9|205909.7|205759.7|205910.6|205760.6|205906.4|205756.4|19
1640835050000|2021-12-30 03:30:50|205910.3|205760.3|205912.8|205762.8|205916.7|205766.7|205906.2|205756.2|19
1640835060000|2021-12-30 03:31:00|205913.9|205763.9|205908.2|205758.2|205913.9|205763.9|205904.1|205754.1|20
1640835070000|2021-12-30 03:31:10|205908.4|205758.4|205909|205759|205910.3|205760.3|205906.5|205756.5|22
1640835080000|2021-12-30 03:31:20|205909.5|205759.5|205910.8|205760.8|205911.4|205761.4|205909.5|205759.5|22
1640835090000|2021-12-30 03:31:30|205909.7|205759.7|205908.8|205758.8|205910.1|205760.1|205904.7|205754.7|15
1640835100000|2021-12-30 03:31:40|205908.2|205758.2|205913|205763|205913|205763|205907.7|205757.7|20
1640835110000|2021-12-30 03:31:50|205913.1|205763.1|205910.1|205760.1|205913.1|205763.1|205908.6|205758.6|19
1640835120000|2021-12-30 03:32:00|205910.6|205760.6|205911.7|205761.7|205912.7|205762.7|205910.6|205760.6|15
1640835130000|2021-12-30 03:32:10|205912.2|205762.2|205911.8|205761.8|205912.4|205762.4|205910.9|205760.9|16
1640835140000|2021-12-30 03:32:20|205911.4|205761.4|205910.8|205760.8|205912.9|205762.9|205907.3|205757.3|24
1640835150000|2021-12-30 03:32:30|205910.9|205760.9|205911.4|205761.4|205912.3|205762.3|205910.7|205760.7|23
1640835160000|2021-12-30 03:32:40|205911.2|205761.2|205914.5|205764.5|205915.7|205765.7|205911.2|205761.2|21
1640835170000|2021-12-30 03:32:50|205914.7|205764.7|205908.6|205758.6|205915|205765|205907.8|205757.8|24
1640835180000|2021-12-30 03:33:00|205908.7|205758.7|205911.9|205761.9|205913|205763|205907.5|205757.5|22
1640835190000|2021-12-30 03:33:10|205912.2|205762.2|205908.6|205758.6|205912.2|205762.2|205908.4|205758.4|24
1640835200000|2021-12-30 03:33:20|205907.9|205757.9|205907.5|205757.5|205908.8|205758.8|205907.3|205757.3|15
1640835210000|2021-12-30 03:33:30|205907.8|205757.8|205909.6|205759.6|205909.6|205759.6|205905|205755|14
1640835220000|2021-12-30 03:33:40|205909.8|205759.8|205911.1|205761.1|205914.2|205764.2|205909.6|205759.6|13
1640835230000|2021-12-30 03:33:50|205910|205760|205905.3|205755.3|205910.9|205760.9|205904.4|205754.4|20
1640835240000|2021-12-30 03:34:00|205905.2|205755.2|205906.5|205756.5|205907.3|205757.3|205905|205755|21
1640835250000|2021-12-30 03:34:10|205907.3|205757.3|205912.2|205762.2|205924.6|205774.6|205903.5|205753.5|23
1640835260000|2021-12-30 03:34:20|205913.2|205763.2|205898.9|205748.9|205913.2|205763.2|205897.9|205747.9|17
1640835270000|2021-12-30 03:34:30|205901.1|205751.1|205917.2|205767.2|205929.2|205779.2|205901.1|205751.1|18
1640835280000|2021-12-30 03:34:40|205916.5|205766.5|205911.5|205761.5|205916.5|205766.5|205910.3|205760.3|21
1640835290000|2021-12-30 03:34:50|205912.7|205762.7|205912.8|205762.8|205918.1|205768.1|205905.8|205755.8|19
1640835300000|2021-12-30 03:35:00|205913.8|205763.8|205912.9|205762.9|205915.8|205765.8|205912.4|205762.4|28
1640835310000|2021-12-30 03:35:10|205913.3|205763.3|205914.3|205764.3|205915.3|205765.3|205912.4|205762.4|23
1640835320000|2021-12-30 03:35:20|205914.4|205764.4|205914|205764|205916.5|205766.5|205913.3|205763.3|21
1640835330000|2021-12-30 03:35:30|205913.8|205763.8|205916.2|205766.2|205920.3|205770.3|205911.6|205761.6|18
1640835340000|2021-12-30 03:35:40|205916.8|205766.8|205918|205768|205918|205768|205914.9|205764.9|19
1640835350000|2021-12-30 03:35:50|205916.8|205766.8|205914.3|205764.3|205916.8|205766.8|205913.3|205763.3|15
1640835360000|2021-12-30 03:36:00|205914.1|205764.1|205912.6|205762.6|205915.1|205765.1|205908.9|205758.9|18
1640835370000|2021-12-30 03:36:10|205912.9|205762.9|205912|205762|205913.7|205763.7|205906.6|205756.6|20
1640835380000|2021-12-30 03:36:20|205906.4|205756.4|205913.8|205763.8|205916.8|205766.8|205906.4|205756.4|22
1640835390000|2021-12-30 03:36:30|205913.5|205763.5|205910|205760|205914.2|205764.2|205908.7|205758.7|19
1640835400000|2021-12-30 03:36:40|205911.2|205761.2|205909.2|205759.2|205911.2|205761.2|205908.3|205758.3|14
1640835410000|2021-12-30 03:36:50|205908.3|205758.3|205908.4|205758.4|205910|205760|205906.9|205756.9|16
1640835420000|2021-12-30 03:37:00|205908.3|205758.3|205908.2|205758.2|205910.4|205760.4|205906.3|205756.3|23
1640835430000|2021-12-30 03:37:10|205908|205758|205904.8|205754.8|205916.3|205766.3|205896.7|205746.7|21
1640835440000|2021-12-30 03:37:20|205903.6|205753.6|205908.2|205758.2|205911.8|205761.8|205901.2|205751.2|17
1640835450000|2021-12-30 03:37:30|205908.8|205758.8|205907.8|205757.8|205909.1|205759.1|205906.2|205756.2|18
1640835460000|2021-12-30 03:37:40|205908.4|205758.4|205903.9|205753.9|205908.4|205758.4|205902.8|205752.8|7
1640835470000|2021-12-30 03:37:50|205902.6|205752.6|205906.4|205756.4|205907.8|205757.8|205902.6|205752.6|16
1640835480000|2021-12-30 03:38:00|205906.7|205756.7|205908.9|205758.9|205913.6|205763.6|205901.2|205751.2|17
1640835490000|2021-12-30 03:38:10|205904.8|205754.8|205899.7|205749.7|205904.8|205754.8|205899.7|205749.7|8
1640835500000|2021-12-30 03:38:20|205901|205751|205897.3|205747.3|205901|205751|205896.4|205746.4|8
1640835510000|2021-12-30 03:38:30|205899.5|205749.5|205902|205752|205903.6|205753.6|205898.7|205748.7|8
1640835520000|2021-12-30 03:38:40|205906.2|205756.2|205915.8|205765.8|205918.5|205768.5|205906.2|205756.2|20
1640835530000|2021-12-30 03:38:50|205914.7|205764.7|205917.3|205767.3|205918.1|205768.1|205914.7|205764.7|15
1640835540000|2021-12-30 03:39:00|205918|205768|205916.8|205766.8|205918|205768|205916|205766|11
1640835550000|2021-12-30 03:39:10|205916.3|205766.3|205919.3|205769.3|205919.3|205769.3|205914.1|205764.1|15
1640835560000|2021-12-30 03:39:20|205917.7|205767.7|205917.5|205767.5|205918.8|205768.8|205915.6|205765.6|13
1640835570000|2021-12-30 03:39:30|205916.8|205766.8|205919.9|205769.9|205921.9|205771.9|205916|205766|14
1640835580000|2021-12-30 03:39:40|205920.2|205770.2|205919.7|205769.7|205920.2|205770.2|205916.2|205766.2|12
1640835590000|2021-12-30 03:39:50|205918.6|205768.6|205918.8|205768.8|205919.3|205769.3|205918.2|205768.2|8
1640835600000|2021-12-30 03:40:00|205918.3|205768.3|205918.4|205768.4|205918.4|205768.4|205913|205763|11
1640835610000|2021-12-30 03:40:10|205916.3|205766.3|205918|205768|205918.1|205768.1|205916.3|205766.3|8
1640835620000|2021-12-30 03:40:20|205916.3|205766.3|205916.5|205766.5|205918.6|205768.6|205915|205765|10
1640835630000|2021-12-30 03:40:30|205919.9|205769.9|205918.7|205768.7|205920.3|205770.3|205916.9|205766.9|12
1640835640000|2021-12-30 03:40:40|205919.1|205769.1|205917.5|205767.5|205919.5|205769.5|205915.5|205765.5|13
1640835650000|2021-12-30 03:40:50|205932.5|205782.5|205931|205781|205946.1|205796.1|205930.8|205780.8|11
1640835660000|2021-12-30 03:41:00|205930.4|205780.4|205924.3|205774.3|205936.5|205786.5|205924.3|205774.3|11
1640835670000|2021-12-30 03:41:10|205924.5|205774.5|205926.8|205776.8|205926.8|205776.8|205924.3|205774.3|9
1640835680000|2021-12-30 03:41:20|205927.1|205777.1|205927.8|205777.8|205931.2|205781.2|205925.6|205775.6|10
1640835690000|2021-12-30 03:41:30|205927.4|205777.4|205919.1|205769.1|205927.4|205777.4|205919.1|205769.1|9
1640835700000|2021-12-30 03:41:40|205920.1|205770.1|205919.8|205769.8|205920.2|205770.2|205919.1|205769.1|12
1640835710000|2021-12-30 03:41:50|205919.4|205769.4|205918.3|205768.3|205924.8|205774.8|205918.3|205768.3|8
1640835720000|2021-12-30 03:42:00|205919.1|205769.1|205917.3|205767.3|205919.1|205769.1|205916.1|205766.1|10
1640835730000|2021-12-30 03:42:10|205917.4|205767.4|206001.9|205851.9|206001.9|205851.9|205916.3|205766.3|17
1640835740000|2021-12-30 03:42:20|206000.6|205850.6|205971.5|205821.5|206003.4|205853.4|205967.1|205817.1|23
1640835750000|2021-12-30 03:42:30|205977.6|205827.6|205983|205833|205985.2|205835.2|205977.6|205827.6|15
1640835760000|2021-12-30 03:42:40|205985.1|205835.1|205976.2|205826.2|205985.1|205835.1|205968.3|205818.3|15
1640835770000|2021-12-30 03:42:50|205975.2|205825.2|205976.1|205826.1|205985|205835|205973.6|205823.6|13
1640835780000|2021-12-30 03:43:00|205975.6|205825.6|205984.7|205834.7|205985.8|205835.8|205975.4|205825.4|15
1640835790000|2021-12-30 03:43:10|205984.6|205834.6|205987|205837|205987.8|205837.8|205979.8|205829.8|12
1640835800000|2021-12-30 03:43:20|205987.3|205837.3|205977|205827|205990|205840|205976.3|205826.3|11
1640835810000|2021-12-30 03:43:30|205979.2|205829.2|205978|205828|205984.1|205834.1|205978|205828|8
1640835820000|2021-12-30 03:43:40|205982.8|205832.8|205989.4|205839.4|205989.4|205839.4|205981.2|205831.2|11
1640835830000|2021-12-30 03:43:50|205988.4|205838.4|205986.5|205836.5|205988.4|205838.4|205984.5|205834.5|13
1640835840000|2021-12-30 03:44:00|205989.4|205839.4|205989.8|205839.8|205993.2|205843.2|205989.4|205839.4|9
1640835850000|2021-12-30 03:44:10|205991.9|205841.9|205997.3|205847.3|205999.1|205849.1|205989.5|205839.5|6
1640835860000|2021-12-30 03:44:20|205996.8|205846.8|205989|205839|205996.8|205846.8|205984.9|205834.9|12
1640835870000|2021-12-30 03:44:30|205986.5|205836.5|205985.2|205835.2|205988.1|205838.1|205985.2|205835.2|10
1640835880000|2021-12-30 03:44:40|205984.7|205834.7|205984.3|205834.3|205984.9|205834.9|205980.9|205830.9|8
1640835890000|2021-12-30 03:44:50|205984.5|205834.5|205991.4|205841.4|205991.4|205841.4|205980.8|205830.8|9
1640835900000|2021-12-30 03:45:00|205987.6|205837.6|205990.1|205840.1|205991.1|205841.1|205977.5|205827.5|11
1640835910000|2021-12-30 03:45:10|205993.8|205843.8|205985.8|205835.8|206000.7|205850.7|205985.8|205835.8|11
1640835920000|2021-12-30 03:45:20|205987.6|205837.6|205987.3|205837.3|205991.5|205841.5|205985.1|205835.1|10
1640835930000|2021-12-30 03:45:30|205988.5|205838.5|205982.4|205832.4|205988.5|205838.5|205979.6|205829.6|9
1640835940000|2021-12-30 03:45:40|205980.1|205830.1|205980.9|205830.9|205983.5|205833.5|205980.1|205830.1|5
1640835950000|2021-12-30 03:45:50|205981.4|205831.4|205990|205840|205990|205840|205981.4|205831.4|3
1640835960000|2021-12-30 03:46:00|205990.8|205840.8|205993.7|205843.7|205993.7|205843.7|205986.1|205836.1|7
1640835970000|2021-12-30 03:46:10|205992.7|205842.7|205989.3|205839.3|205992.7|205842.7|205989.3|205839.3|5
1640835980000|2021-12-30 03:46:20|205989.9|205839.9|205989.8|205839.8|205989.9|205839.9|205988.7|205838.7|5
1640835990000|2021-12-30 03:46:30|205988.9|205838.9|205980.6|205830.6|205990.1|205840.1|205976.2|205826.2|15
1640836000000|2021-12-30 03:46:40|205981.2|205831.2|205984.1|205834.1|205984.1|205834.1|205981.2|205831.2|6
1640836010000|2021-12-30 03:46:50|205983.4|205833.4|205984.6|205834.6|205991.1|205841.1|205983.4|205833.4|11
1640836020000|2021-12-30 03:47:00|205985|205835|205989.1|205839.1|205990.7|205840.7|205985|205835|11
1640836030000|2021-12-30 03:47:10|205989.7|205839.7|205991.7|205841.7|205991.7|205841.7|205989.7|205839.7|8
1640836040000|2021-12-30 03:47:20|205991.3|205841.3|205986.1|205836.1|205991.3|205841.3|205984.2|205834.2|8
1640836050000|2021-12-30 03:47:30|205983.4|205833.4|205984.8|205834.8|205990.2|205840.2|205973.6|205823.6|9
1640836060000|2021-12-30 03:47:40|205980.6|205830.6|205986.1|205836.1|205986.1|205836.1|205980.6|205830.6|5
1640836070000|2021-12-30 03:47:50|205983.9|205833.9|205976.3|205826.3|205991.5|205841.5|205975.9|205825.9|10
1640836080000|2021-12-30 03:48:00|205977.1|205827.1|205985.2|205835.2|205985.2|205835.2|205977|205827|7
1640836090000|2021-12-30 03:48:10|205984.4|205834.4|205984.4|205834.4|205984.4|205834.4|205984.4|205834.4|1
1640836100000|2021-12-30 03:48:20|205984.9|205834.9|205985.4|205835.4|205985.4|205835.4|205984.9|205834.9|2
1640836110000|2021-12-30 03:48:30|205982.7|205832.7|205978.6|205828.6|205982.8|205832.8|205978.6|205828.6|6
1640836120000|2021-12-30 03:48:40|205984.3|205834.3|205985.9|205835.9|205985.9|205835.9|205983.6|205833.6|3
1640836130000|2021-12-30 03:48:50|205983.1|205833.1|205987.5|205837.5|205992.5|205842.5|205983.1|205833.1|4
1640836140000|2021-12-30 03:49:00|205987.6|205837.6|205981.2|205831.2|205987.6|205837.6|205980|205830|6
1640836150000|2021-12-30 03:49:10|205982.7|205832.7|205986.3|205836.3|205986.3|205836.3|205982.7|205832.7|5
1640836160000|2021-12-30 03:49:20|205985.1|205835.1|205984.1|205834.1|205985.1|205835.1|205979.9|205829.9|6
1640836170000|2021-12-30 03:49:30|205982|205832|205985.3|205835.3|205985.3|205835.3|205982|205832|5
1640836180000|2021-12-30 03:49:40|205986.1|205836.1|205988.3|205838.3|205992.5|205842.5|205984.1|205834.1|11
1640836190000|2021-12-30 03:49:50|205990.2|205840.2|205987|205837|205990.2|205840.2|205985.6|205835.6|7
1640836200000|2021-12-30 03:50:00|205983.9|205833.9|205987.5|205837.5|205988.5|205838.5|205983.9|205833.9|10
1640836210000|2021-12-30 03:50:10|205988.1|205838.1|205987.3|205837.3|205988.8|205838.8|205987.3|205837.3|3
1640836220000|2021-12-30 03:50:20|205987.5|205837.5|205984.8|205834.8|205987.5|205837.5|205981.2|205831.2|6
1640836230000|2021-12-30 03:50:30|205984.1|205834.1|205987.9|205837.9|205987.9|205837.9|205983.6|205833.6|7
1640836240000|2021-12-30 03:50:40|205988|205838|205989.4|205839.4|205995.4|205845.4|205988|205838|8
1640836250000|2021-12-30 03:50:50|205989.1|205839.1|205986.4|205836.4|205989.1|205839.1|205984.9|205834.9|4
1640836260000|2021-12-30 03:51:00|205988.6|205838.6|205984.3|205834.3|205989.3|205839.3|205983.8|205833.8|9
1640836270000|2021-12-30 03:51:10|205984.7|205834.7|205986.9|205836.9|205986.9|205836.9|205984.7|205834.7|5
1640836280000|2021-12-30 03:51:20|205987|205837|205983.1|205833.1|205988.2|205838.2|205982.3|205832.3|6
1640836290000|2021-12-30 03:51:30|205984.8|205834.8|205988.5|205838.5|205990.1|205840.1|205984.6|205834.6|6
1640836300000|2021-12-30 03:51:40|205990.4|205840.4|205987.8|205837.8|205990.4|205840.4|205987.8|205837.8|8
1640836310000|2021-12-30 03:51:50|205981|205831|205983.2|205833.2|205987.9|205837.9|205981|205831|9
1640836320000|2021-12-30 03:52:00|205983.1|205833.1|205983.4|205833.4|205983.6|205833.6|205982.7|205832.7|7
1640836330000|2021-12-30 03:52:10|205983.3|205833.3|205983.4|205833.4|205984|205834|205981.4|205831.4|8
1640836340000|2021-12-30 03:52:20|205983.1|205833.1|205983.8|205833.8|205986.5|205836.5|205980.7|205830.7|14
1640836350000|2021-12-30 03:52:30|205999.7|205849.7|205986.8|205836.8|205999.7|205849.7|205985.3|205835.3|9
1640836360000|2021-12-30 03:52:40|205987.3|205837.3|205984.4|205834.4|205988.4|205838.4|205984.2|205834.2|5
1640836370000|2021-12-30 03:52:50|205985.1|205835.1|205984.1|205834.1|205985.7|205835.7|205984.1|205834.1|3
1640836380000|2021-12-30 03:53:00|205985.7|205835.7|205980.9|205830.9|205986.6|205836.6|205979.5|205829.5|6
1640836390000|2021-12-30 03:53:10|205981.5|205831.5|205987.5|205837.5|205987.5|205837.5|205979.6|205829.6|6
1640836400000|2021-12-30 03:53:20|205987.2|205837.2|205987.9|205837.9|205987.9|205837.9|205982.1|205832.1|7
1640836410000|2021-12-30 03:53:30|205987.2|205837.2|205983.6|205833.6|205987.6|205837.6|205983.6|205833.6|7
1640836420000|2021-12-30 03:53:40|205980.6|205830.6|205982.9|205832.9|205982.9|205832.9|205980.2|205830.2|6
1640836430000|2021-12-30 03:53:50|205982.1|205832.1|205983.5|205833.5|205983.5|205833.5|205980.6|205830.6|7
1640836440000|2021-12-30 03:54:00|205983.6|205833.6|205981.7|205831.7|205984.7|205834.7|205980.1|205830.1|9
1640836450000|2021-12-30 03:54:10|205982.3|205832.3|205980.8|205830.8|205982.3|205832.3|205980.8|205830.8|3
1640836460000|2021-12-30 03:54:20|205981.2|205831.2|205987.4|205837.4|205988.4|205838.4|205981.2|205831.2|9
1640836470000|2021-12-30 03:54:30|205987.6|205837.6|205981.6|205831.6|205988|205838|205980.4|205830.4|6
1640836480000|2021-12-30 03:54:40|205981.2|205831.2|205978.3|205828.3|205984.5|205834.5|205976.4|205826.4|14
1640836490000|2021-12-30 03:54:50|205978.5|205828.5|205981.4|205831.4|205981.9|205831.9|205978.5|205828.5|8
1640836500000|2021-12-30 03:55:00|205981.7|205831.7|205981.5|205831.5|205982.7|205832.7|205981|205831|9
1640836510000|2021-12-30 03:55:10|205980.4|205830.4|205971.5|205821.5|205986.4|205836.4|205971.5|205821.5|13
1640836520000|2021-12-30 03:55:20|205974.4|205824.4|205975.1|205825.1|205975.4|205825.4|205974.3|205824.3|9
1640836530000|2021-12-30 03:55:30|205975.6|205825.6|205977.4|205827.4|205977.7|205827.7|205975.6|205825.6|7
1640836540000|2021-12-30 03:55:40|205977.6|205827.6|205979.1|205829.1|205979.1|205829.1|205977.4|205827.4|6
1640836550000|2021-12-30 03:55:50|205977.8|205827.8|205976.6|205826.6|205978.6|205828.6|205976.6|205826.6|7
1640836560000|2021-12-30 03:56:00|205976.8|205826.8|205977.3|205827.3|205978.6|205828.6|205976.6|205826.6|10
1640836570000|2021-12-30 03:56:10|205977.5|205827.5|205978|205828|205984.7|205834.7|205977.5|205827.5|11
1640836580000|2021-12-30 03:56:20|205977.9|205827.9|205978.2|205828.2|205978.8|205828.8|205977.9|205827.9|10
1640836590000|2021-12-30 03:56:30|205980.3|205830.3|205978.3|205828.3|205980.3|205830.3|205978.3|205828.3|10
1640836600000|2021-12-30 03:56:40|205978.4|205828.4|205975.6|205825.6|205978.4|205828.4|205975.6|205825.6|11
1640836610000|2021-12-30 03:56:50|205975.9|205825.9|205976.6|205826.6|205976.8|205826.8|205975.9|205825.9|7
1640836620000|2021-12-30 03:57:00|205977.2|205827.2|205982.2|205832.2|205985|205835|205977.2|205827.2|11
1640836630000|2021-12-30 03:57:10|205981.7|205831.7|205978.4|205828.4|205982.6|205832.6|205978.4|205828.4|9
1640836640000|2021-12-30 03:57:20|205977.1|205827.1|205977.2|205827.2|205979.1|205829.1|205977.1|205827.1|11
1640836650000|2021-12-30 03:57:30|205977.1|205827.1|205971.5|205821.5|205977.2|205827.2|205969.9|205819.9|11
1640836660000|2021-12-30 03:57:40|205970.5|205820.5|205975.1|205825.1|205975.2|205825.2|205970.5|205820.5|14
1640836670000|2021-12-30 03:57:50|205975|205825|205977.9|205827.9|205979.2|205829.2|205975|205825|18
1640836680000|2021-12-30 03:58:00|205978.3|205828.3|205980.7|205830.7|205982.8|205832.8|205978.3|205828.3|12
1640836690000|2021-12-30 03:58:10|205981.5|205831.5|205981.4|205831.4|205982.7|205832.7|205980.5|205830.5|19
1640836700000|2021-12-30 03:58:20|205980.8|205830.8|205982.2|205832.2|205982.2|205832.2|205979.4|205829.4|17
1640836710000|2021-12-30 03:58:30|205982.6|205832.6|205981.8|205831.8|205985|205835|205977.7|205827.7|28
1640836720000|2021-12-30 03:58:40|205981.5|205831.5|205985.5|205835.5|205986.3|205836.3|205981.5|205831.5|17
1640836730000|2021-12-30 03:58:50|205985.7|205835.7|205987.4|205837.4|205987.7|205837.7|205983.7|205833.7|15
1640836740000|2021-12-30 03:59:00|205987.5|205837.5|205986.7|205836.7|205987.8|205837.8|205986|205836|14
1640836750000|2021-12-30 03:59:10|205986.6|205836.6|205981.8|205831.8|205987.1|205837.1|205977.7|205827.7|18
1640836760000|2021-12-30 03:59:20|205981.9|205831.9|205985.3|205835.3|205985.3|205835.3|205981.8|205831.8|13
1640836770000|2021-12-30 03:59:30|205984.8|205834.8|205985.2|205835.2|205986.7|205836.7|205984.8|205834.8|10
1640836780000|2021-12-30 03:59:40|205984.9|205834.9|205985.2|205835.2|205986.9|205836.9|205980.4|205830.4|12
1640836790000|2021-12-30 03:59:50|205998.2|205848.2|205990.1|205840.1|205998.2|205848.2|205989.9|205839.9|7
1640836800000|2021-12-30 04:00:00|205990.4|205840.4|205988.4|205838.4|205990.4|205840.4|205987.4|205837.4|6
1640836810000|2021-12-30 04:00:10|205986.3|205836.3|205980.2|205830.2|205986.3|205836.3|205971.8|205821.8|10
1640836820000|2021-12-30 04:00:20|205978.8|205828.8|205985.3|205835.3|205986.5|205836.5|205978.8|205828.8|12
1640836830000|2021-12-30 04:00:30|205986.6|205836.6|205984.8|205834.8|205986.6|205836.6|205984.7|205834.7|6
1640836840000|2021-12-30 04:00:40|205985|205835|205991.3|205841.3|205991.4|205841.4|205983.5|205833.5|7
1640836850000|2021-12-30 04:00:50|205991.6|205841.6|205985.6|205835.6|205991.6|205841.6|205985.4|205835.4|10
1640836860000|2021-12-30 04:01:00|205983.7|205833.7|205983.4|205833.4|205990.4|205840.4|205982.9|205832.9|10
1640836870000|2021-12-30 04:01:10|205985.4|205835.4|205987.5|205837.5|205987.5|205837.5|205983.2|205833.2|21
1640836880000|2021-12-30 04:01:20|205984.6|205834.6|206023.7|205873.7|206034.5|205884.5|205984.6|205834.6|22
1640836890000|2021-12-30 04:01:30|206023.6|205873.6|206023.1|205873.1|206023.9|205873.9|206019.3|205869.3|24
1640836900000|2021-12-30 04:01:40|206022.1|205872.1|206018.7|205868.7|206022.1|205872.1|206018.5|205868.5|16
1640836910000|2021-12-30 04:01:50|206019|205869|206017.5|205867.5|206019.5|205869.5|206016.8|205866.8|12
1640836920000|2021-12-30 04:02:00|206018.4|205868.4|206017.8|205867.8|206021|205871|206017.8|205867.8|16
1640836930000|2021-12-30 04:02:10|206017.4|205867.4|206020.5|205870.5|206021.4|205871.4|206017.2|205867.2|15
1640836940000|2021-12-30 04:02:20|206020|205870|206017.6|205867.6|206022.9|205872.9|206017.2|205867.2|16
1640836950000|2021-12-30 04:02:30|206017.2|205867.2|206018.4|205868.4|206018.9|205868.9|206017.2|205867.2|13
1640836960000|2021-12-30 04:02:40|206018.6|205868.6|206018.8|205868.8|206021.9|205871.9|206017.8|205867.8|16
1640836970000|2021-12-30 04:02:50|206018.6|205868.6|206016.8|205866.8|206020.2|205870.2|206015.2|205865.2|18
1640836980000|2021-12-30 04:03:00|206016.5|205866.5|206013.4|205863.4|206040|205866.5|206009.2|205785|19
1640836990000|2021-12-30 04:03:10|206011.6|205861.6|206012.2|205862.2|206015.4|205865.4|206009.8|205859.8|25
1640837000000|2021-12-30 04:03:20|206012.6|205862.6|206010.8|205860.8|206012.6|205862.6|206010.7|205860.7|17
1640837010000|2021-12-30 04:03:30|206010.7|205860.7|206009.7|205859.7|206011.6|205861.6|206009.7|205859.7|11
1640837020000|2021-12-30 04:03:40|206009.8|205859.8|206010.9|205860.9|206011.3|205861.3|206005.7|205855.7|12
1640837030000|2021-12-30 04:03:50|206009.7|205859.7|206009.8|205859.8|206011.6|205861.6|206009.5|205859.5|13
1640837040000|2021-12-30 04:04:00|206009.9|205859.9|206013.4|205863.4|206013.4|205863.4|206004.2|205854.2|18
1640837050000|2021-12-30 04:04:10|206012.8|205862.8|206013.5|205863.5|206013.5|205863.5|206011|205861|9
1640837060000|2021-12-30 04:04:20|206010.9|205860.9|206006.2|205856.2|206014|205864|206004.7|205854.7|18
1640837070000|2021-12-30 04:04:30|206009.3|205859.3|206004.2|205854.2|206015.1|205865.1|206004|205854|18
1640837080000|2021-12-30 04:04:40|206005.5|205855.5|206007.4|205857.4|206009.1|205859.1|206005.5|205855.5|14
1640837090000|2021-12-30 04:04:50|206008.3|205858.3|206009.4|205859.4|206011.7|205861.7|206007.9|205857.9|12
1640837100000|2021-12-30 04:05:00|206010.3|205860.3|206013.1|205863.1|206013.9|205863.9|206010.3|205860.3|15
1640837110000|2021-12-30 04:05:10|206013.9|205863.9|206010.8|205860.8|206014.4|205864.4|206010.2|205860.2|13
1640837120000|2021-12-30 04:05:20|206011.2|205861.2|206012.3|205862.3|206012.3|205862.3|206010.5|205860.5|8
1640837130000|2021-12-30 04:05:30|206013.1|205863.1|206010.5|205860.5|206013.1|205863.1|206010.5|205860.5|11
1640837140000|2021-12-30 04:05:40|206012|205862|206011.2|205861.2|206012|205862|206008.9|205858.9|14
1640837150000|2021-12-30 04:05:50|206011.7|205861.7|206012.7|205862.7|206016.1|205866.1|206011.1|205861.1|13
1640837160000|2021-12-30 04:06:00|206013.3|205863.3|206008.8|205858.8|206013.3|205863.3|206008.8|205858.8|9
1640837170000|2021-12-30 04:06:10|206010.4|205860.4|206011.1|205861.1|206011.1|205861.1|206009.6|205859.6|6
1640837180000|2021-12-30 04:06:20|206009.4|205859.4|206007.1|205857.1|206009.4|205859.4|206007.1|205857.1|9
1640837190000|2021-12-30 04:06:30|206001.6|205851.6|206003.7|205853.7|206006.4|205856.4|206001.6|205851.6|10
1640837200000|2021-12-30 04:06:40|206006.1|205856.1|206007.2|205857.2|206009.9|205859.9|206006.1|205856.1|7
1640837210000|2021-12-30 04:06:50|206007.6|205857.6|206008.7|205858.7|206013.9|205863.9|206007.6|205857.6|6
1640837220000|2021-12-30 04:07:00|206007.5|205857.5|206006.1|205856.1|206008.6|205858.6|206004.2|205854.2|12
1640837230000|2021-12-30 04:07:10|206006.3|205856.3|205999.8|205849.8|206007.9|205857.9|205996.2|205846.2|22
1640837240000|2021-12-30 04:07:20|206000.2|205850.2|205998.7|205848.7|206000.3|205850.3|205998.2|205848.2|21
1640837250000|2021-12-30 04:07:30|205999.6|205849.6|205999|205849|205999.6|205849.6|205998.3|205848.3|13
1640837260000|2021-12-30 04:07:40|205997.9|205847.9|205997.5|205847.5|205997.9|205847.9|205996.8|205846.8|10
1640837270000|2021-12-30 04:07:50|205999|205849|206000|205850|206001.7|205851.7|205998.9|205848.9|12
1640837280000|2021-12-30 04:08:00|205999.2|205849.2|205985.5|205835.5|206000.4|205850.4|205980.8|205830.8|22
1640837290000|2021-12-30 04:08:10|205985|205835|205982.5|205832.5|205986.2|205836.2|205978.5|205828.5|13
1640837300000|2021-12-30 04:08:20|205982.9|205832.9|205988.4|205838.4|205991.2|205841.2|205982.9|205832.9|15
1640837310000|2021-12-30 04:08:30|205988.9|205838.9|205987.2|205837.2|205988.9|205838.9|205984.8|205834.8|19
1640837320000|2021-12-30 04:08:40|205983.6|205833.6|205995.5|205845.5|205996.1|205846.1|205983.6|205833.6|19
1640837330000|2021-12-30 04:08:50|205996|205846|205999.7|205849.7|206000.6|205850.6|205995.7|205845.7|10
1640837340000|2021-12-30 04:09:00|205998.8|205848.8|205998.7|205848.7|206003.3|205853.3|205998.2|205848.2|12
1640837350000|2021-12-30 04:09:10|205999.3|205849.3|205999.1|205849.1|206000.5|205850.5|205999.1|205849.1|8
1640837360000|2021-12-30 04:09:20|205998.7|205848.7|205999.6|205849.6|205999.7|205849.7|205998.3|205848.3|9
1640837370000|2021-12-30 04:09:30|206001.1|205851.1|205996.8|205846.8|206001.2|205851.2|205996.7|205846.7|8
1640837380000|2021-12-30 04:09:40|205997.9|205847.9|205998.5|205848.5|206000.6|205850.6|205997.9|205847.9|10
1640837390000|2021-12-30 04:09:50|205992.4|205842.4|205999|205849|206000.4|205850.4|205992.4|205842.4|12
1640837400000|2021-12-30 04:10:00|205999.1|205849.1|206001.9|205851.9|206002|205852|205999.1|205849.1|17
1640837410000|2021-12-30 04:10:10|205997.5|205847.5|206000.9|205850.9|206001|205851|205997.5|205847.5|13
1640837420000|2021-12-30 04:10:20|206001|205851|205999.7|205849.7|206001|205851|205999.6|205849.6|12
1640837430000|2021-12-30 04:10:30|205999.3|205849.3|205999.8|205849.8|206001.9|205851.9|205998.6|205848.6|7
1640837440000|2021-12-30 04:10:40|205991.8|205841.8|206003|205853|206003|205853|205991.8|205841.8|12
1640837450000|2021-12-30 04:10:50|206001.5|205851.5|205998.2|205848.2|206002.8|205852.8|205997.7|205847.7|12
1640837460000|2021-12-30 04:11:00|205999.6|205849.6|205995.9|205845.9|206003.4|205853.4|205995.9|205845.9|15
1640837470000|2021-12-30 04:11:10|205997.4|205847.4|205998.6|205848.6|205998.9|205848.9|205997.3|205847.3|5
1640837480000|2021-12-30 04:11:20|205998.9|205848.9|205997.4|205847.4|205998.9|205848.9|205997.4|205847.4|6
1640837490000|2021-12-30 04:11:30|205995.2|205845.2|205997.8|205847.8|205999.4|205849.4|205995|205845|9
1640837500000|2021-12-30 04:11:40|205995.4|205845.4|205998.9|205848.9|205998.9|205848.9|205994.7|205844.7|10
1640837510000|2021-12-30 04:11:50|205998.5|205848.5|205998.8|205848.8|206001.5|205851.5|205996.1|205846.1|9
1640837520000|2021-12-30 04:12:00|205999|205849|206000.9|205850.9|206004.5|205854.5|205999|205849|6
1640837530000|2021-12-30 04:12:10|205999.8|205849.8|205998.9|205848.9|206000.4|205850.4|205998.4|205848.4|9
1640837540000|2021-12-30 04:12:20|205998.4|205848.4|205998.6|205848.6|205998.6|205848.6|205997.8|205847.8|8
1640837550000|2021-12-30 04:12:30|206000.3|205850.3|205993.9|205843.9|206000.3|205850.3|205993.9|205843.9|9
1640837560000|2021-12-30 04:12:40|205994|205844|205998.7|205848.7|205998.7|205848.7|205994|205844|7
1640837570000|2021-12-30 04:12:50|205997.6|205847.6|206003.4|205853.4|206004.6|205854.6|205997.6|205847.6|8
1640837580000|2021-12-30 04:13:00|205999.5|205849.5|205997.7|205847.7|205999.5|205849.5|205997.7|205847.7|6
1640837590000|2021-12-30 04:13:10|205998.2|205848.2|205999.2|205849.2|206001.9|205851.9|205998.2|205848.2|7
1640837600000|2021-12-30 04:13:20|205999.3|205849.3|205997.9|205847.9|206000|205850|205997.3|205847.3|6
1640837610000|2021-12-30 04:13:30|205998.9|205848.9|205998.5|205848.5|205999.3|205849.3|205997.1|205847.1|11
1640837620000|2021-12-30 04:13:40|205996.3|205846.3|205996.9|205846.9|205997|205847|205993.4|205843.4|7
1640837630000|2021-12-30 04:13:50|205999.1|205849.1|205998.5|205848.5|206004.6|205854.6|205996|205846|13
1640837640000|2021-12-30 04:14:00|205998.8|205848.8|205999.3|205849.3|206000.7|205850.7|205998.8|205848.8|11
1640837650000|2021-12-30 04:14:10|205999.6|205849.6|206000.3|205850.3|206000.5|205850.5|205999.6|205849.6|4
1640837660000|2021-12-30 04:14:20|205999.4|205849.4|205998.4|205848.4|205999.4|205849.4|205998.4|205848.4|5
1640837670000|2021-12-30 04:14:30|205998.5|205848.5|206000.6|205850.6|206001.2|205851.2|205998.5|205848.5|6
1640837680000|2021-12-30 04:14:40|205999.9|205849.9|205997.4|205847.4|206006.3|205856.3|205991|205841|17
1640837690000|2021-12-30 04:14:50|205996.5|205846.5|205985.6|205835.6|205996.5|205846.5|205984|205834|9
1640837700000|2021-12-30 04:15:00|205989.9|205839.9|205990.3|205840.3|205990.8|205840.8|205985.9|205835.9|12
1640837710000|2021-12-30 04:15:10|205989.9|205839.9|205997.6|205847.6|205997.6|205847.6|205989.6|205839.6|16
1640837720000|2021-12-30 04:15:20|205996.8|205846.8|205995.9|205845.9|205996.8|205846.8|205995.3|205845.3|8
1640837730000|2021-12-30 04:15:30|205997|205847|205989.5|205839.5|205997|205847|205988.2|205838.2|8
1640837740000|2021-12-30 04:15:40|205989.4|205839.4|205990.2|205840.2|205990.2|205840.2|205989.3|205839.3|5
1640837750000|2021-12-30 04:15:50|205990.7|205840.7|205992.3|205842.3|205995.9|205845.9|205989.1|205839.1|19
1640837760000|2021-12-30 04:16:00|205992.2|205842.2|205986.9|205836.9|205994.1|205844.1|205986.9|205836.9|11
1640837770000|2021-12-30 04:16:10|205988.3|205838.3|205989.8|205839.8|205991.9|205841.9|205988.2|205838.2|6
1640837780000|2021-12-30 04:16:20|205988.7|205838.7|205990.8|205840.8|205991.8|205841.8|205988.7|205838.7|7
1640837790000|2021-12-30 04:16:30|205998.6|205848.6|205993.6|205843.6|205998.6|205848.6|205992.7|205842.7|8
1640837800000|2021-12-30 04:16:40|205994.4|205844.4|205995|205845|205995.3|205845.3|205994.3|205844.3|4
1640837810000|2021-12-30 04:16:50|205994.8|205844.8|205996.4|205846.4|206000|205850|205992.9|205842.9|11
1640837820000|2021-12-30 04:17:00|205995.8|205845.8|205996.4|205846.4|205997.2|205847.2|205995.8|205845.8|10
1640837830000|2021-12-30 04:17:10|205996|205846|205995.3|205845.3|205996.9|205846.9|205994.1|205844.1|7
1640837840000|2021-12-30 04:17:20|205997|205847|205996.5|205846.5|205997.4|205847.4|205996.5|205846.5|4
1640837850000|2021-12-30 04:17:30|205995.6|205845.6|205992.5|205842.5|205998.5|205848.5|205991.7|205841.7|7
1640837860000|2021-12-30 04:17:40|205994.3|205844.3|206000.9|205850.9|206000.9|205850.9|205993.7|205843.7|7
1640837870000|2021-12-30 04:17:50|206001.3|205851.3|205998|205848|206001.3|205851.3|205997.6|205847.6|6
1640837880000|2021-12-30 04:18:00|205997.6|205847.6|205995.5|205845.5|205997.6|205847.6|205993.6|205843.6|5
1640837890000|2021-12-30 04:18:10|205990.1|205840.1|205994.2|205844.2|205996.3|205846.3|205990.1|205840.1|7
1640837900000|2021-12-30 04:18:20|205994.4|205844.4|205995.6|205845.6|205997.2|205847.2|205994.4|205844.4|5
1640837910000|2021-12-30 04:18:30|205998|205848|205994.9|205844.9|205998|205848|205993.8|205843.8|4
1640837920000|2021-12-30 04:18:40|205997|205847|206000.8|205850.8|206000.8|205850.8|205997|205847|4
1640837930000|2021-12-30 04:18:50|206002.1|205852.1|205997.5|205847.5|206003.5|205853.5|205994|205844|9
1640837940000|2021-12-30 04:19:00|205997.1|205847.1|205989.2|205839.2|205997.1|205847.1|205987.6|205837.6|19
1640837950000|2021-12-30 04:19:10|205988.7|205838.7|205992.7|205842.7|205993.1|205843.1|205988.6|205838.6|11
1640837960000|2021-12-30 04:19:20|205992.6|205842.6|205995.9|205845.9|205996.4|205846.4|205992.6|205842.6|9
1640837970000|2021-12-30 04:19:30|205996|205846|205996.7|205846.7|205997.3|205847.3|205995.7|205845.7|9
1640837980000|2021-12-30 04:19:40|205996.6|205846.6|205997.4|205847.4|205997.5|205847.5|205996.4|205846.4|7
1640837990000|2021-12-30 04:19:50|205997.5|205847.5|205997.6|205847.6|205997.9|205847.9|205997.3|205847.3|5
1640838000000|2021-12-30 04:20:00|205997.1|205847.1|205994.2|205844.2|205997.1|205847.1|205992.7|205842.7|13
1640838010000|2021-12-30 04:20:10|205995.1|205845.1|205992.3|205842.3|205996.6|205846.6|205988.2|205838.2|11
1640838020000|2021-12-30 04:20:20|205994.3|205844.3|205995.6|205845.6|205995.6|205845.6|205989.1|205839.1|15
1640838030000|2021-12-30 04:20:30|205996.5|205846.5|206000.7|205850.7|206000.7|205850.7|205994.6|205844.6|17
1640838040000|2021-12-30 04:20:40|205999.7|205849.7|205996|205846|206000.7|205850.7|205989.6|205839.6|20
1640838050000|2021-12-30 04:20:50|205994.9|205844.9|205996|205846|205997.2|205847.2|205994.9|205844.9|5
1640838060000|2021-12-30 04:21:00|205994.5|205844.5|205987|205837|205996.1|205846.1|205987|205837|32
1640838070000|2021-12-30 04:21:10|205988|205838|205984.7|205834.7|205990.2|205840.2|205981.6|205831.6|32
1640838080000|2021-12-30 04:21:20|205986|205836|205987.5|205837.5|205987.5|205837.5|205981.1|205831.1|18
1640838090000|2021-12-30 04:21:30|205986.7|205836.7|205994.3|205844.3|205994.5|205844.5|205983.4|205833.4|16
1640838100000|2021-12-30 04:21:40|205991.9|205841.9|205995.1|205845.1|205995.7|205845.7|205991.9|205841.9|5
1640838110000|2021-12-30 04:21:50|205994.7|205844.7|205993.3|205843.3|205994.7|205844.7|205992|205842|6
1640838120000|2021-12-30 04:22:00|205992.9|205842.9|205989.4|205839.4|205994.9|205844.9|205987|205837|16
1640838130000|2021-12-30 04:22:10|205989.2|205839.2|205991.9|205841.9|205993.4|205843.4|205989.2|205839.2|5
1640838140000|2021-12-30 04:22:20|205991|205841|205972.8|205822.8|205991.1|205841.1|205970.1|205820.1|12
1640838150000|2021-12-30 04:22:30|205976.4|205826.4|205975.9|205825.9|205978.3|205828.3|205972.6|205822.6|12
1640838160000|2021-12-30 04:22:40|205975.4|205825.4|205974.9|205824.9|205976.7|205826.7|205971.9|205821.9|10
1640838170000|2021-12-30 04:22:50|205974.2|205824.2|205971.5|205821.5|205974.6|205824.6|205971|205821|11
1640838180000|2021-12-30 04:23:00|205973.4|205823.4|205968.1|205818.1|205973.9|205823.9|205958.9|205808.9|21
1640838190000|2021-12-30 04:23:10|205967.7|205817.7|205967.5|205817.5|205967.9|205817.9|205966.6|205816.6|11
1640838200000|2021-12-30 04:23:20|205967.4|205817.4|205968.3|205818.3|205968.3|205818.3|205964.7|205814.7|8
1640838210000|2021-12-30 04:23:30|205968.8|205818.8|205969.4|205819.4|205969.4|205819.4|205964.6|205814.6|14
1640838220000|2021-12-30 04:23:40|205967.9|205817.9|205969.7|205819.7|205970.8|205820.8|205967.5|205817.5|9
1640838230000|2021-12-30 04:23:50|205969.1|205819.1|205972.3|205822.3|205973|205823|205968.4|205818.4|5
1640838240000|2021-12-30 04:24:00|205965.9|205815.9|205968|205818|205968|205818|205964.7|205814.7|6
1640838250000|2021-12-30 04:24:10|205967.3|205817.3|205968.4|205818.4|205968.7|205818.7|205967.3|205817.3|6
1640838260000|2021-12-30 04:24:20|205968.8|205818.8|205969.1|205819.1|205969.1|205819.1|205967.9|205817.9|7
1640838270000|2021-12-30 04:24:30|205968.1|205818.1|205962.5|205812.5|205968.1|205818.1|205962.5|205812.5|2
1640838280000|2021-12-30 04:24:40|205961.9|205811.9|205964.4|205814.4|205964.8|205814.8|205961.9|205811.9|5
1640838290000|2021-12-30 04:24:50|205963.6|205813.6|205968.6|205818.6|205971.8|205821.8|205960.2|205810.2|7
1640838300000|2021-12-30 04:25:00|205968.5|205818.5|205968.1|205818.1|205968.5|205818.5|205967|205817|5
1640838310000|2021-12-30 04:25:10|205963.8|205813.8|205963.7|205813.7|205965.9|205815.9|205963.7|205813.7|5
1640838320000|2021-12-30 04:25:20|205957.9|205807.9|205964.4|205814.4|205964.4|205814.4|205957.9|205807.9|2
1640838330000|2021-12-30 04:25:30|205963.5|205813.5|205965.8|205815.8|205965.8|205815.8|205957.9|205807.9|3
1640838340000|2021-12-30 04:25:40|205967.8|205817.8|205970.2|205820.2|205971.3|205821.3|205964.4|205814.4|10
1640838350000|2021-12-30 04:25:50|205969.1|205819.1|205965|205815|205969.1|205819.1|205965|205815|7
1640838360000|2021-12-30 04:26:00|205966.3|205816.3|205968.8|205818.8|205968.8|205818.8|205966.2|205816.2|9
1640838370000|2021-12-30 04:26:10|205967.8|205817.8|205965.4|205815.4|205967.8|205817.8|205962.8|205812.8|7
1640838380000|2021-12-30 04:26:20|205967.2|205817.2|205967.3|205817.3|205967.3|205817.3|205964.5|205814.5|4
1640838390000|2021-12-30 04:26:30|205966.9|205816.9|205968.5|205818.5|205969.2|205819.2|205965.9|205815.9|10
1640838400000|2021-12-30 04:26:40|205969.7|205819.7|205967.9|205817.9|205971.9|205821.9|205966|205816|6
1640838410000|2021-12-30 04:26:50|205967.1|205817.1|205965.6|205815.6|205967.1|205817.1|205962.6|205812.6|5
1640838420000|2021-12-30 04:27:00|205964|205814|205965.4|205815.4|205966.1|205816.1|205963.5|205813.5|6
1640838430000|2021-12-30 04:27:10|205968.9|205818.9|205967|205817|205969.2|205819.2|205963.8|205813.8|5
1640838440000|2021-12-30 04:27:20|205966.4|205816.4|205965.6|205815.6|205966.4|205816.4|205965.6|205815.6|6
1640838450000|2021-12-30 04:27:30|205962.1|205812.1|205972.6|205822.6|205972.6|205822.6|205962.1|205812.1|3
1640838460000|2021-12-30 04:27:40|205970.3|205820.3|205965.7|205815.7|205970.9|205820.9|205965.7|205815.7|6
1640838470000|2021-12-30 04:27:50|205964.5|205814.5|205964.5|205814.5|205964.5|205814.5|205964.5|205814.5|1
1640838480000|2021-12-30 04:28:00|205970|205820|205965.6|205815.6|205970|205820|205965.6|205815.6|7
1640838490000|2021-12-30 04:28:10|205963|205813|205963|205813|205963|205813|205962.7|205812.7|3
1640838500000|2021-12-30 04:28:20|205965.4|205815.4|205968.5|205818.5|205968.5|205818.5|205965.4|205815.4|6
1640838510000|2021-12-30 04:28:30|205967.6|205817.6|205968.4|205818.4|205973.2|205823.2|205967.6|205817.6|6
1640838520000|2021-12-30 04:28:40|205968.3|205818.3|205970.6|205820.6|205970.6|205820.6|205968.3|205818.3|6
1640838530000|2021-12-30 04:28:50|205970.3|205820.3|205967.8|205817.8|205970.3|205820.3|205967.2|205817.2|7
1640838540000|2021-12-30 04:29:00|205968.2|205818.2|205968.3|205818.3|205968.3|205818.3|205966.1|205816.1|8
1640838550000|2021-12-30 04:29:10|205968.4|205818.4|205970.6|205820.6|205970.6|205820.6|205967.1|205817.1|12
1640838560000|2021-12-30 04:29:20|205969.1|205819.1|205974.7|205824.7|205974.7|205824.7|205969|205819|7
1640838570000|2021-12-30 04:29:30|205973.7|205823.7|205967|205817|205973.7|205823.7|205964.9|205814.9|6
1640838580000|2021-12-30 04:29:40|205966.4|205816.4|205968.1|205818.1|205968.6|205818.6|205963.2|205813.2|5
1640838590000|2021-12-30 04:29:50|205966.6|205816.6|205965.7|205815.7|205967.6|205817.6|205965.2|205815.2|5
1640838600000|2021-12-30 04:30:00|205966.2|205816.2|205970.8|205820.8|205970.8|205820.8|205964.4|205814.4|15
1640838610000|2021-12-30 04:30:10|205970.4|205820.4|205972.8|205822.8|205973.1|205823.1|205968.1|205818.1|13
1640838620000|2021-12-30 04:30:20|205972.4|205822.4|205975.1|205825.1|205983.2|205833.2|205969.7|205819.7|14
1640838630000|2021-12-30 04:30:30|205974.7|205824.7|205975.6|205825.6|205977.9|205827.9|205974.6|205824.6|11
1640838640000|2021-12-30 04:30:40|205975.5|205825.5|205975.8|205825.8|205976.3|205826.3|205974.5|205824.5|12
1640838650000|2021-12-30 04:30:50|205976.2|205826.2|205977.4|205827.4|205977.6|205827.6|205976.2|205826.2|7
1640838660000|2021-12-30 04:31:00|205977.3|205827.3|205987.8|205837.8|205995.2|205845.2|205977.1|205827.1|14
1640838670000|2021-12-30 04:31:10|205991.6|205841.6|205988|205838|205991.6|205841.6|205980.5|205830.5|17
1640838680000|2021-12-30 04:31:20|205988.4|205838.4|205987.7|205837.7|205988.4|205838.4|205984.5|205834.5|9
1640838690000|2021-12-30 04:31:30|205987.8|205837.8|205992.7|205842.7|205992.7|205842.7|205987.8|205837.8|7
1640838700000|2021-12-30 04:31:40|205992.5|205842.5|205989|205839|205992.5|205842.5|205984.2|205834.2|8
1640838710000|2021-12-30 04:31:50|205989.1|205839.1|205990.5|205840.5|205993.5|205843.5|205987.7|205837.7|9
1640838720000|2021-12-30 04:32:00|205991.7|205841.7|205995.3|205845.3|205997.8|205847.8|205991.7|205841.7|8
1640838730000|2021-12-30 04:32:10|205995.2|205845.2|205993.9|205843.9|205996.2|205846.2|205993.9|205843.9|9
1640838740000|2021-12-30 04:32:20|205994.6|205844.6|205992.7|205842.7|205995.1|205845.1|205992|205842|6
1640838750000|2021-12-30 04:32:30|205993.1|205843.1|205991.8|205841.8|205993.1|205843.1|205990.8|205840.8|6
1640838760000|2021-12-30 04:32:40|205978|205828|205989.3|205839.3|205989.3|205839.3|205978|205828|4
1640838770000|2021-12-30 04:32:50|205989.6|205839.6|205995.7|205845.7|205998.5|205848.5|205989.6|205839.6|4
1640838780000|2021-12-30 04:33:00|205995.8|205845.8|205992.2|205842.2|205995.9|205845.9|205992.2|205842.2|6
1640838790000|2021-12-30 04:33:10|205992.9|205842.9|205990.1|205840.1|205994|205844|205990.1|205840.1|5
1640838800000|2021-12-30 04:33:20|205990.2|205840.2|205993|205843|205997|205847|205990.2|205840.2|7
1640838810000|2021-12-30 04:33:30|205994.4|205844.4|205991.8|205841.8|205994.5|205844.5|205991.8|205841.8|6
1640838820000|2021-12-30 04:33:40|205994.5|205844.5|205995.2|205845.2|205995.2|205845.2|205994.5|205844.5|2
1640838830000|2021-12-30 04:33:50|205995.1|205845.1|205988|205838|205998.3|205848.3|205987.6|205837.6|9
1640838840000|2021-12-30 04:34:00|205988.6|205838.6|205991.3|205841.3|205992.8|205842.8|205988.6|205838.6|15
1640838850000|2021-12-30 04:34:10|205990.7|205840.7|205988.6|205838.6|205990.7|205840.7|205984.6|205834.6|9
1640838860000|2021-12-30 04:34:20|205987.8|205837.8|205991.5|205841.5|205991.5|205841.5|205985.9|205835.9|13
1640838870000|2021-12-30 04:34:30|205991.6|205841.6|205992.8|205842.8|205992.9|205842.9|205991.6|205841.6|8
1640838880000|2021-12-30 04:34:40|205992.4|205842.4|205987.2|205837.2|205997.1|205847.1|205984.5|205834.5|10
1640838890000|2021-12-30 04:34:50|205988.2|205838.2|205988.4|205838.4|205988.4|205838.4|205985.9|205835.9|12
1640838900000|2021-12-30 04:35:00|205987.6|205837.6|205991|205841|205991|205841|205987.6|205837.6|8
1640838910000|2021-12-30 04:35:10|205991.4|205841.4|205994|205844|205994.6|205844.6|205991|205841|9
1640838920000|2021-12-30 04:35:20|205993.4|205843.4|205994.6|205844.6|205995.5|205845.5|205993.2|205843.2|11
1640838930000|2021-12-30 04:35:30|205994.5|205844.5|205986|205836|205995.3|205845.3|205984.9|205834.9|13
1640838940000|2021-12-30 04:35:40|205990.9|205840.9|205991.4|205841.4|205995.3|205845.3|205987.2|205837.2|14
1640838950000|2021-12-30 04:35:50|205992.2|205842.2|205992.8|205842.8|205994.5|205844.5|205989.1|205839.1|13
1640838960000|2021-12-30 04:36:00|205993.3|205843.3|205993.1|205843.1|205993.3|205843.3|205991.5|205841.5|11
1640838970000|2021-12-30 04:36:10|205992.9|205842.9|205996.4|205846.4|205997.6|205847.6|205992.9|205842.9|11
1640838980000|2021-12-30 04:36:20|205996.5|205846.5|205995.9|205845.9|205997|205847|205995.9|205845.9|8
1640838990000|2021-12-30 04:36:30|205996.2|205846.2|205996|205846|205999.1|205849.1|205996|205846|10
1640839000000|2021-12-30 04:36:40|205996.4|205846.4|205996.6|205846.6|205997.1|205847.1|205996.2|205846.2|6
1640839010000|2021-12-30 04:36:50|205994.1|205844.1|205994.7|205844.7|205996.4|205846.4|205994.1|205844.1|8
1640839020000|2021-12-30 04:37:00|205995.4|205845.4|205994.6|205844.6|205996|205846|205994.6|205844.6|10
1640839030000|2021-12-30 04:37:10|205995.4|205845.4|205991.1|205841.1|205996.4|205846.4|205989.6|205839.6|9
1640839040000|2021-12-30 04:37:20|205988.7|205838.7|205991|205841|205991|205841|205988.7|205838.7|6
1640839050000|2021-12-30 04:37:30|205994|205844|205992.8|205842.8|205994.2|205844.2|205992.8|205842.8|6
1640839060000|2021-12-30 04:37:40|205993.1|205843.1|205995.1|205845.1|205995.1|205845.1|205993.1|205843.1|3
1640839070000|2021-12-30 04:37:50|205995.4|205845.4|205995.4|205845.4|205995.7|205845.7|205994|205844|5
1640839080000|2021-12-30 04:38:00|205994.4|205844.4|205991.2|205841.2|205994.4|205844.4|205988.6|205838.6|8
1640839090000|2021-12-30 04:38:10|205991.1|205841.1|205994.8|205844.8|205996.4|205846.4|205990.4|205840.4|9
1640839100000|2021-12-30 04:38:20|205996.1|205846.1|205990|205840|206000.2|205850.2|205990|205840|10
1640839110000|2021-12-30 04:38:30|205990.4|205840.4|205991.9|205841.9|205993.1|205843.1|205990.4|205840.4|8
1640839120000|2021-12-30 04:38:40|205992.8|205842.8|205991.9|205841.9|205994.5|205844.5|205991.9|205841.9|6
1640839130000|2021-12-30 04:38:50|205992.4|205842.4|205991.1|205841.1|205992.4|205842.4|205989.9|205839.9|7
1640839140000|2021-12-30 04:39:00|205991.2|205841.2|205990.4|205840.4|205991.9|205841.9|205989.3|205839.3|6
1640839150000|2021-12-30 04:39:10|205992|205842|205992.6|205842.6|205992.6|205842.6|205991.1|205841.1|4
1640839160000|2021-12-30 04:39:20|205997.3|205847.3|205991.7|205841.7|205997.7|205847.7|205991.1|205841.1|9
1640839170000|2021-12-30 04:39:30|205991.2|205841.2|205992|205842|205993.3|205843.3|205990.4|205840.4|6
1640839180000|2021-12-30 04:39:40|205993.7|205843.7|205995.2|205845.2|205995.3|205845.3|205993.7|205843.7|3
1640839190000|2021-12-30 04:39:50|205994.4|205844.4|205995.4|205845.4|205995.5|205845.5|205993.6|205843.6|4
1640839200000|2021-12-30 04:40:00|205996.2|205846.2|205994.8|205844.8|205996.2|205846.2|205993.9|205843.9|5
1640839210000|2021-12-30 04:40:10|205995|205845|205991.5|205841.5|205996.6|205846.6|205982.9|205832.9|14
1640839220000|2021-12-30 04:40:20|205994.2|205844.2|205986.1|205836.1|205994.2|205844.2|205986.1|205836.1|12
1640839230000|2021-12-30 04:40:30|205984.8|205834.8|205979.3|205829.3|205985.7|205835.7|205978.8|205828.8|8
1640839240000|2021-12-30 04:40:40|205981.6|205831.6|205982.2|205832.2|205982.2|205832.2|205977.2|205827.2|6
1640839250000|2021-12-30 04:40:50|205983.1|205833.1|205969.7|205819.7|205983.1|205833.1|205969.7|205819.7|3
1640839260000|2021-12-30 04:41:00|205973.2|205823.2|205990.9|205840.9|205993.9|205843.9|205973.2|205823.2|12
1640839270000|2021-12-30 04:41:10|205989.9|205839.9|205986.5|205836.5|205989.9|205839.9|205980.4|205830.4|14
1640839280000|2021-12-30 04:41:20|205987.7|205837.7|205984.1|205834.1|205988|205838|205983.4|205833.4|11
1640839290000|2021-12-30 04:41:30|205984.3|205834.3|205983.4|205833.4|205984.4|205834.4|205983.2|205833.2|7
1640839300000|2021-12-30 04:41:40|205984.3|205834.3|205979.2|205829.2|205984.3|205834.3|205977.9|205827.9|8
1640839310000|2021-12-30 04:41:50|205980.2|205830.2|205982.5|205832.5|205988.9|205838.9|205977.8|205827.8|15
1640839320000|2021-12-30 04:42:00|205985.1|205835.1|205988.4|205838.4|205989.5|205839.5|205985|205835|10
1640839330000|2021-12-30 04:42:10|205989.3|205839.3|205988.2|205838.2|205989.3|205839.3|205987.5|205837.5|6
1640839340000|2021-12-30 04:42:20|205988.6|205838.6|205982.1|205832.1|205989.1|205839.1|205982.1|205832.1|10
1640839350000|2021-12-30 04:42:30|205980.3|205830.3|205985.3|205835.3|205987.6|205837.6|205980.3|205830.3|14
1640839360000|2021-12-30 04:42:40|205986.9|205836.9|205991.5|205841.5|205992.7|205842.7|205986.5|205836.5|14
1640839370000|2021-12-30 04:42:50|205991.6|205841.6|205993.1|205843.1|205994|205844|205990.5|205840.5|7
1640839380000|2021-12-30 04:43:00|205993.4|205843.4|205994.7|205844.7|205994.8|205844.8|205992.1|205842.1|10
1640839390000|2021-12-30 04:43:10|205994.5|205844.5|205986.8|205836.8|205996.1|205846.1|205982.3|205832.3|4
1640839400000|2021-12-30 04:43:20|205990.5|205840.5|205988.3|205838.3|205990.5|205840.5|205984.3|205834.3|9
1640839410000|2021-12-30 04:43:30|205986.6|205836.6|205986.5|205836.5|205987.9|205837.9|205980.5|205830.5|14
1640839420000|2021-12-30 04:43:40|205987|205837|205988.5|205838.5|205988.9|205838.9|205983.1|205833.1|18
1640839430000|2021-12-30 04:43:50|205988.2|205838.2|205986|205836|205990.6|205840.6|205986|205836|8
1640839440000|2021-12-30 04:44:00|205986.8|205836.8|205987.7|205837.7|205989|205839|205986.4|205836.4|9
1640839450000|2021-12-30 04:44:10|205988.7|205838.7|205991.9|205841.9|205991.9|205841.9|205987.5|205837.5|6
1640839460000|2021-12-30 04:44:20|205992.4|205842.4|205989.4|205839.4|205992.4|205842.4|205989.4|205839.4|5
1640839470000|2021-12-30 04:44:30|205993|205843|205993.2|205843.2|205993.5|205843.5|205991.6|205841.6|9
1640839480000|2021-12-30 04:44:40|205993.3|205843.3|205984.6|205834.6|205993.3|205843.3|205981.4|205831.4|11
1640839490000|2021-12-30 04:44:50|205984.8|205834.8|205984|205834|205986.6|205836.6|205981.4|205831.4|12
1640839500000|2021-12-30 04:45:00|205984.6|205834.6|205987.5|205837.5|205987.8|205837.8|205984.3|205834.3|12
1640839510000|2021-12-30 04:45:10|205988.4|205838.4|205988|205838|205989.1|205839.1|205986.2|205836.2|8
1640839520000|2021-12-30 04:45:20|205987.9|205837.9|205988.8|205838.8|205989.2|205839.2|205987.3|205837.3|11
1640839530000|2021-12-30 04:45:30|205988.5|205838.5|205991.1|205841.1|205991.8|205841.8|205988.5|205838.5|7
1640839540000|2021-12-30 04:45:40|205991.7|205841.7|205993.9|205843.9|205994.9|205844.9|205991.5|205841.5|11
1640839550000|2021-12-30 04:45:50|205994.1|205844.1|205991.6|205841.6|205995.3|205845.3|205991.6|205841.6|6
1640839560000|2021-12-30 04:46:00|205992.9|205842.9|205992.9|205842.9|205994.3|205844.3|205992.9|205842.9|9
1640839570000|2021-12-30 04:46:10|205993.5|205843.5|205992.8|205842.8|205993.5|205843.5|205992.3|205842.3|5
1640839580000|2021-12-30 04:46:20|205992.3|205842.3|205992.3|205842.3|205994.4|205844.4|205991.4|205841.4|7
1640839590000|2021-12-30 04:46:30|205993.7|205843.7|205992.9|205842.9|205994.1|205844.1|205992.9|205842.9|5
1640839600000|2021-12-30 04:46:40|205994.3|205844.3|205996.2|205846.2|205996.2|205846.2|205994.3|205844.3|4
1640839610000|2021-12-30 04:46:50|205996.1|205846.1|205998.2|205848.2|205998.2|205848.2|205996.1|205846.1|3
1640839620000|2021-12-30 04:47:00|205998.7|205848.7|205994|205844|205999.2|205849.2|205994|205844|6
1640839630000|2021-12-30 04:47:10|205991.8|205841.8|205994.9|205844.9|205997.5|205847.5|205988.3|205838.3|6
1640839640000|2021-12-30 04:47:20|205996.1|205846.1|205996.5|205846.5|205996.8|205846.8|205993.4|205843.4|11
1640839650000|2021-12-30 04:47:30|205996.9|205846.9|205995.2|205845.2|205996.9|205846.9|205993.8|205843.8|7
1640839660000|2021-12-30 04:47:40|205995.5|205845.5|205996.6|205846.6|205996.6|205846.6|205995.5|205845.5|6
1640839670000|2021-12-30 04:47:50|205997.9|205847.9|205995.3|205845.3|205997.9|205847.9|205995.3|205845.3|3
1640839680000|2021-12-30 04:48:00|205996|205846|205994.2|205844.2|206000.2|205850.2|205994.2|205844.2|7
1640839690000|2021-12-30 04:48:10|205993.9|205843.9|205991.1|205841.1|205995.7|205845.7|205991.1|205841.1|10
1640839700000|2021-12-30 04:48:20|205992.8|205842.8|205997.1|205847.1|205997.1|205847.1|205992.5|205842.5|5
1640839710000|2021-12-30 04:48:30|205995.8|205845.8|205996|205846|205996.1|205846.1|205995.8|205845.8|4
1640839720000|2021-12-30 04:48:40|205995.9|205845.9|205994.2|205844.2|205999.5|205849.5|205994.2|205844.2|3
1640839730000|2021-12-30 04:48:50|205995.7|205845.7|205999.2|205849.2|205999.2|205849.2|205995.7|205845.7|4
1640839740000|2021-12-30 04:49:00|205998.8|205848.8|206001|205851|206001|205851|205998.8|205848.8|2
1640839750000|2021-12-30 04:49:10|205994.7|205844.7|205992.9|205842.9|205997.2|205847.2|205991|205841|5
1640839760000|2021-12-30 04:49:20|205993.7|205843.7|205995.4|205845.4|205995.5|205845.5|205993.7|205843.7|7
1640839770000|2021-12-30 04:49:30|205994.4|205844.4|205995.5|205845.5|205996.1|205846.1|205994.4|205844.4|7
1640839780000|2021-12-30 04:49:40|205991.7|205841.7|205993.3|205843.3|205994.5|205844.5|205991.7|205841.7|9
1640839790000|2021-12-30 04:49:50|205994.8|205844.8|205994.4|205844.4|205994.8|205844.8|205993.6|205843.6|4
1640839800000|2021-12-30 04:50:00|205996.7|205846.7|205996.4|205846.4|205996.9|205846.9|205995.8|205845.8|6
1640839810000|2021-12-30 04:50:10|205998|205848|205995.3|205845.3|205999.9|205849.9|205995|205845|11
1640839820000|2021-12-30 04:50:20|205995|205845|205997.6|205847.6|205997.8|205847.8|205995|205845|12
1640839830000|2021-12-30 04:50:30|205997.4|205847.4|205997.8|205847.8|205997.8|205847.8|205997|205847|6
1640839840000|2021-12-30 04:50:40|206000.3|205850.3|205998.9|205848.9|206000.3|205850.3|205997.3|205847.3|9
1640839850000|2021-12-30 04:50:50|205999.2|205849.2|206001.2|205851.2|206001.2|205851.2|205999.2|205849.2|4
1640839860000|2021-12-30 04:51:00|206001.1|205851.1|205999.5|205849.5|206001.4|205851.4|205999.3|205849.3|9
1640839870000|2021-12-30 04:51:10|205997.1|205847.1|205998.9|205848.9|206001.2|205851.2|205997.1|205847.1|10
1640839880000|2021-12-30 04:51:20|205999.4|205849.4|205999.3|205849.3|206000.1|205850.1|205998.5|205848.5|10
1640839890000|2021-12-30 04:51:30|205999.5|205849.5|205999.2|205849.2|205999.9|205849.9|205998.7|205848.7|8
1640839900000|2021-12-30 04:51:40|205997|205847|205998.5|205848.5|205999.6|205849.6|205997|205847|11
1640839910000|2021-12-30 04:51:50|205999.1|205849.1|205996.7|205846.7|206000.3|205850.3|205996.7|205846.7|7
1640839920000|2021-12-30 04:52:00|205997.3|205847.3|205996.9|205846.9|205998|205848|205996.9|205846.9|9
1640839930000|2021-12-30 04:52:10|205997.3|205847.3|205995.5|205845.5|206000.1|205850.1|205994.6|205844.6|13
1640839940000|2021-12-30 04:52:20|205995.8|205845.8|205996.8|205846.8|205997.3|205847.3|205995.7|205845.7|14
1640839950000|2021-12-30 04:52:30|205995.9|205845.9|205985|205835|205996.4|205846.4|205984.7|205834.7|16
1640839960000|2021-12-30 04:52:40|205984.9|205834.9|205983.5|205833.5|205987|205837|205977.6|205827.6|19
1640839970000|2021-12-30 04:52:50|205984|205834|205983.6|205833.6|205987.7|205837.7|205975.9|205825.9|20
1640839980000|2021-12-30 04:53:00|205983.3|205833.3|205984.3|205834.3|205993.6|205843.6|205982.6|205832.6|16
1640839990000|2021-12-30 04:53:10|205985.3|205835.3|205987.7|205837.7|205995.9|205845.9|205982|205832|23
1640840000000|2021-12-30 04:53:20|205987.5|205837.5|205990.5|205840.5|205990.5|205840.5|205987|205837|18
1640840010000|2021-12-30 04:53:30|205990.4|205840.4|205989.5|205839.5|205991.3|205841.3|205986.4|205836.4|13
1640840020000|2021-12-30 04:53:40|205990.1|205840.1|205991.2|205841.2|205991.5|205841.5|205986.7|205836.7|15
1640840030000|2021-12-30 04:53:50|205991.6|205841.6|205991.3|205841.3|205993|205843|205982.9|205832.9|21
1640840040000|2021-12-30 04:54:00|205991.2|205841.2|205987.9|205837.9|205992.2|205842.2|205986.8|205836.8|17
1640840050000|2021-12-30 04:54:10|205984.9|205834.9|205989|205839|205993.3|205843.3|205982.6|205832.6|12
1640840060000|2021-12-30 04:54:20|205989.2|205839.2|205984.2|205834.2|205991.8|205841.8|205984.2|205834.2|14
1640840070000|2021-12-30 04:54:30|205984.4|205834.4|205988.4|205838.4|205988.4|205838.4|205982.3|205832.3|11
1640840080000|2021-12-30 04:54:40|205987.4|205837.4|205982.7|205832.7|205991.3|205841.3|205976.4|205826.4|19
1640840090000|2021-12-30 04:54:50|205981.6|205831.6|205982.6|205832.6|205983.5|205833.5|205977.3|205827.3|13
1640840100000|2021-12-30 04:55:00|205982.2|205832.2|205984|205834|205986.8|205836.8|205981.1|205831.1|19
1640840110000|2021-12-30 04:55:10|205984.5|205834.5|205988.5|205838.5|205988.6|205838.6|205982.5|205832.5|16
1640840120000|2021-12-30 04:55:20|205987.4|205837.4|205989.4|205839.4|205989.4|205839.4|205987.4|205837.4|6
1640840130000|2021-12-30 04:55:30|205988.9|205838.9|205985.5|205835.5|205993.8|205843.8|205985.5|205835.5|15
1640840140000|2021-12-30 04:55:40|205985.4|205835.4|205990.8|205840.8|205992.4|205842.4|205984.9|205834.9|15
1640840150000|2021-12-30 04:55:50|205991.1|205841.1|205992.3|205842.3|205992.4|205842.4|205989.9|205839.9|11
1640840160000|2021-12-30 04:56:00|205985.2|205835.2|205989.1|205839.1|205990.3|205840.3|205985.2|205835.2|14
1640840170000|2021-12-30 04:56:10|205989|205839|205986.3|205836.3|205989.2|205839.2|205984.2|205834.2|7
1640840180000|2021-12-30 04:56:20|205987.4|205837.4|205988.8|205838.8|205988.8|205838.8|205986|205836|9
1640840190000|2021-12-30 04:56:30|205988.6|205838.6|205977.9|205827.9|205991.4|205841.4|205974.6|205824.6|30
1640840200000|2021-12-30 04:56:40|205977.8|205827.8|205977.3|205827.3|205979.1|205829.1|205976.9|205826.9|21
1640840210000|2021-12-30 04:56:50|205977.7|205827.7|205972.6|205822.6|205978.4|205828.4|205972.3|205822.3|16
1640840220000|2021-12-30 04:57:00|205979.8|205829.8|205973.7|205823.7|205981|205831|205968.3|205818.3|20
1640840230000|2021-12-30 04:57:10|205971.6|205821.6|205977.7|205827.7|205980.5|205830.5|205971.6|205821.6|20
1640840240000|2021-12-30 04:57:20|205977.2|205827.2|205976.2|205826.2|205977.7|205827.7|205975.2|205825.2|13
1640840250000|2021-12-30 04:57:30|205976.3|205826.3|205978.1|205828.1|205978.1|205828.1|205975.6|205825.6|14
1640840260000|2021-12-30 04:57:40|205978.4|205828.4|205977.3|205827.3|205978.4|205828.4|205975.9|205825.9|22
1640840270000|2021-12-30 04:57:50|205977.4|205827.4|205978.8|205828.8|205981.9|205831.9|205977.4|205827.4|16
1640840280000|2021-12-30 04:58:00|205978.9|205828.9|205975.5|205825.5|205978.9|205828.9|205974.4|205824.4|14
1640840290000|2021-12-30 04:58:10|205975.8|205825.8|205974.7|205824.7|205976.2|205826.2|205973.8|205823.8|5
1640840300000|2021-12-30 04:58:20|205974.5|205824.5|205976.8|205826.8|205977.1|205827.1|205974.5|205824.5|11
1640840310000|2021-12-30 04:58:30|205976.3|205826.3|205978.3|205828.3|205984.2|205834.2|205976|205826|15
1640840320000|2021-12-30 04:58:40|205978.8|205828.8|205984|205834|205988|205838|205978.8|205828.8|19
1640840330000|2021-12-30 04:58:50|205983.7|205833.7|205987.9|205837.9|205988.3|205838.3|205983.7|205833.7|20
1640840340000|2021-12-30 04:59:00|205983.8|205833.8|205986.5|205836.5|205998.2|205848.2|205981.7|205831.7|28
1640840350000|2021-12-30 04:59:10|205988.8|205838.8|205990.6|205840.6|205991.1|205841.1|205988.8|205838.8|15
1640840360000|2021-12-30 04:59:20|205991.4|205841.4|205992.8|205842.8|205993.3|205843.3|205991.1|205841.1|13
1640840370000|2021-12-30 04:59:30|205991.9|205841.9|205996|205846|205996.2|205846.2|205991.9|205841.9|11
1640840380000|2021-12-30 04:59:40|205992.2|205842.2|205992.6|205842.6|206001.7|205851.7|205989.3|205839.3|21
1640840390000|2021-12-30 04:59:50|205993.1|205843.1|205994.3|205844.3|205994.3|205844.3|205991.8|205841.8|17
1640840400000|2021-12-30 05:00:00|205994.8|205844.8|205998.1|205848.1|205998.9|205848.9|205994.6|205844.6|13
1640840410000|2021-12-30 05:00:10|205998.7|205848.7|205999.3|205849.3|206000.3|205850.3|205998.4|205848.4|9
1640840420000|2021-12-30 05:00:20|205999.6|205849.6|205998.7|205848.7|205999.6|205849.6|205997.3|205847.3|6
1640840430000|2021-12-30 05:00:30|205999.1|205849.1|205998.8|205848.8|206000.3|205850.3|205997.5|205847.5|6
1640840440000|2021-12-30 05:00:40|205998.2|205848.2|205998.9|205848.9|206000.8|205850.8|205997.5|205847.5|7
1640840450000|2021-12-30 05:00:50|205999.1|205849.1|205998|205848|205999.7|205849.7|205996.5|205846.5|8
1640840460000|2021-12-30 05:01:00|205999.7|205849.7|205999.6|205849.6|205999.7|205849.7|205998.4|205848.4|9
1640840470000|2021-12-30 05:01:10|206001|205851|205999.7|205849.7|206001|205851|205998.6|205848.6|12
1640840480000|2021-12-30 05:01:20|205999.8|205849.8|206004.1|205854.1|206004.1|205854.1|205999.8|205849.8|15
1640840490000|2021-12-30 05:01:30|206001.7|205851.7|205995.5|205845.5|206009|205859|205995.5|205845.5|17
1640840500000|2021-12-30 05:01:40|205994.1|205844.1|205999.1|205849.1|206000.9|205850.9|205994.1|205844.1|17
1640840510000|2021-12-30 05:01:50|205999|205849|206003.8|205853.8|206006.9|205856.9|205992.1|205842.1|15
1640840520000|2021-12-30 05:02:00|205997.1|205847.1|206003.1|205853.1|206005.4|205855.4|205994.3|205844.3|22
1640840530000|2021-12-30 05:02:10|206003.3|205853.3|206003.4|205853.4|206005.2|205855.2|206003.3|205853.3|8
1640840540000|2021-12-30 05:02:20|206003|205853|206004.1|205854.1|206004.3|205854.3|206002.7|205852.7|13
1640840550000|2021-12-30 05:02:30|206003.9|205853.9|206006.2|205856.2|206006.9|205856.9|206003.9|205853.9|19
1640840560000|2021-12-30 05:02:40|206006.5|205856.5|206006.6|205856.6|206007.7|205857.7|206005.8|205855.8|17
1640840570000|2021-12-30 05:02:50|206005.5|205855.5|206005.9|205855.9|206006.8|205856.8|206005|205855|14
1640840580000|2021-12-30 05:03:00|206005.7|205855.7|206006.5|205856.5|206006.7|205856.7|206004.9|205854.9|13
1640840590000|2021-12-30 05:03:10|206005.6|205855.6|206005.6|205855.6|206008.9|205858.9|206003.2|205853.2|17
1640840600000|2021-12-30 05:03:20|206006.2|205856.2|206006.2|205856.2|206007.7|205857.7|206003.3|205853.3|15
1640840610000|2021-12-30 05:03:30|206005.9|205855.9|206006.6|205856.6|206007.8|205857.8|206005.9|205855.9|15
1640840620000|2021-12-30 05:03:40|206009.9|205859.9|206004|205854|206009.9|205859.9|206003.8|205853.8|18
1640840630000|2021-12-30 05:03:50|206003.9|205853.9|206003.5|205853.5|206005.2|205855.2|206002.8|205852.8|11
1640840640000|2021-12-30 05:04:00|206002.8|205852.8|206002.2|205852.2|206003.6|205853.6|206002.1|205852.1|8
1640840650000|2021-12-30 05:04:10|206002.6|205852.6|206003.7|205853.7|206003.7|205853.7|206001|205851|11
1640840660000|2021-12-30 05:04:20|206003.5|205853.5|206004.7|205854.7|206007|205857|206002.1|205852.1|20
1640840670000|2021-12-30 05:04:30|206005.5|205855.5|206004.5|205854.5|206006.3|205856.3|206003.6|205853.6|13
1640840680000|2021-12-30 05:04:40|206002.1|205852.1|206002.5|205852.5|206005.2|205855.2|206002.1|205852.1|13
1640840690000|2021-12-30 05:04:50|206002.8|205852.8|206004.7|205854.7|206005.3|205855.3|206002.8|205852.8|8
1640840700000|2021-12-30 05:05:00|206005.4|205855.4|206003.7|205853.7|206005.8|205855.8|205998.9|205848.9|9
1640840710000|2021-12-30 05:05:10|206002.9|205852.9|206002.9|205852.9|206003|205853|205999.5|205849.5|11
1640840720000|2021-12-30 05:05:20|206002.5|205852.5|206002.4|205852.4|206009.2|205859.2|206000.9|205850.9|13
1640840730000|2021-12-30 05:05:30|206002.8|205852.8|206002|205852|206002.8|205852.8|206001.3|205851.3|6
1640840740000|2021-12-30 05:05:40|206002.8|205852.8|206001.1|205851.1|206002.8|205852.8|206001.1|205851.1|5
1640840750000|2021-12-30 05:05:50|206001.2|205851.2|206001.8|205851.8|206003.6|205853.6|206001.2|205851.2|7
1640840760000|2021-12-30 05:06:00|206000.8|205850.8|206000.7|205850.7|206002|205852|205999.8|205849.8|8
1640840770000|2021-12-30 05:06:10|206003|205853|206003.3|205853.3|206012.2|205862.2|206001.9|205851.9|13
1640840780000|2021-12-30 05:06:20|206002.7|205852.7|206003.8|205853.8|206004.7|205854.7|206002.5|205852.5|11
1640840790000|2021-12-30 05:06:30|206003.6|205853.6|206002.3|205852.3|206003.6|205853.6|206001.7|205851.7|5
1640840800000|2021-12-30 05:06:40|206002.1|205852.1|206008.2|205858.2|206009.8|205859.8|206002.1|205852.1|12
1640840810000|2021-12-30 05:06:50|206008.3|205858.3|206002.4|205852.4|206008.3|205858.3|206002.4|205852.4|11
1640840820000|2021-12-30 05:07:00|206003|205853|206002.8|205852.8|206004.4|205854.4|206002.5|205852.5|15
1640840830000|2021-12-30 05:07:10|206003.7|205853.7|206003.5|205853.5|206005.1|205855.1|206002.4|205852.4|12
1640840840000|2021-12-30 05:07:20|206004.1|205854.1|206004.3|205854.3|206005|205855|206004.1|205854.1|8
1640840850000|2021-12-30 05:07:30|206004.4|205854.4|206004.7|205854.7|206005.2|205855.2|206004.3|205854.3|8
1640840860000|2021-12-30 05:07:40|206005.7|205855.7|206017.3|205867.3|206019|205869|206005.7|205855.7|19
1640840870000|2021-12-30 05:07:50|206015.5|205865.5|206015.2|205865.2|206017.8|205867.8|206014.6|205864.6|13
1640840880000|2021-12-30 05:08:00|206015.6|205865.6|206015.9|205865.9|206017|205867|206015.2|205865.2|8
1640840890000|2021-12-30 05:08:10|206016.4|205866.4|206015.3|205865.3|206017.2|205867.2|206015.3|205865.3|10
1640840900000|2021-12-30 05:08:20|206015.2|205865.2|206013|205863|206016.9|205866.9|206013|205863|9
1640840910000|2021-12-30 05:08:30|206013.4|205863.4|206014.5|205864.5|206015.5|205865.5|206012.7|205862.7|10
1640840920000|2021-12-30 05:08:40|206015.6|205865.6|206014.9|205864.9|206016.7|205866.7|206014.2|205864.2|15
1640840930000|2021-12-30 05:08:50|206014.8|205864.8|206013.7|205863.7|206017.4|205867.4|206012.8|205862.8|15
1640840940000|2021-12-30 05:09:00|206013.2|205863.2|206013.9|205863.9|206013.9|205863.9|206012|205862|10
1640840950000|2021-12-30 05:09:10|206013.4|205863.4|206017.9|205867.9|206018|205868|206013.4|205863.4|8
1640840960000|2021-12-30 05:09:20|206017.5|205867.5|206017.5|205867.5|206018.2|205868.2|206015|205865|16
1640840970000|2021-12-30 05:09:30|206017|205867|206015.7|205865.7|206017.1|205867.1|206015.7|205865.7|8
1640840980000|2021-12-30 05:09:40|206015.8|205865.8|206018.2|205868.2|206018.2|205868.2|206014.2|205864.2|11
1640840990000|2021-12-30 05:09:50|206018|205868|206016.3|205866.3|206018|205868|206015.7|205865.7|10
1640841000000|2021-12-30 05:10:00|206017.1|205867.1|206017.9|205867.9|206018.6|205868.6|206016.5|205866.5|7
1640841010000|2021-12-30 05:10:10|206017.8|205867.8|206016.2|205866.2|206017.8|205867.8|206016.2|205866.2|8
1640841020000|2021-12-30 05:10:20|206015.9|205865.9|206015.9|205865.9|206015.9|205865.9|206015.1|205865.1|9
1640841030000|2021-12-30 05:10:30|206014|205864|206015.6|205865.6|206016.7|205866.7|206014|205864|13
1640841040000|2021-12-30 05:10:40|206015.4|205865.4|206015|205865|206018.2|205868.2|206013.9|205863.9|12
1640841050000|2021-12-30 05:10:50|206014.3|205864.3|206014.3|205864.3|206016.1|205866.1|206014.3|205864.3|9
1640841060000|2021-12-30 05:11:00|206015.9|205865.9|206013.9|205863.9|206015.9|205865.9|206013.9|205863.9|7
1640841070000|2021-12-30 05:11:10|206014.6|205864.6|206013.8|205863.8|206015.5|205865.5|206012.4|205862.4|8
1640841080000|2021-12-30 05:11:20|206014.1|205864.1|206012.3|205862.3|206014.4|205864.4|206012|205862|8
1640841090000|2021-12-30 05:11:30|206014.1|205864.1|206016.2|205866.2|206018|205868|206013.8|205863.8|14
1640841100000|2021-12-30 05:11:40|206016.8|205866.8|206016.5|205866.5|206016.8|205866.8|206014.6|205864.6|11
1640841110000|2021-12-30 05:11:50|206015.9|205865.9|206015.1|205865.1|206015.9|205865.9|206014.2|205864.2|9
1640841120000|2021-12-30 05:12:00|206015|205865|206012.8|205862.8|206015|205865|206012.8|205862.8|5
1640841130000|2021-12-30 05:12:10|206012.7|205862.7|206019.9|205869.9|206019.9|205869.9|206012.7|205862.7|6
1640841140000|2021-12-30 05:12:20|206019.2|205869.2|206018.1|205868.1|206019.9|205869.9|206014.7|205864.7|12
1640841150000|2021-12-30 05:12:30|206017.7|205867.7|206014|205864|206017.8|205867.8|206014|205864|12
1640841160000|2021-12-30 05:12:40|206013.8|205863.8|206014|205864|206018.2|205868.2|206012.5|205862.5|9
1640841170000|2021-12-30 05:12:50|206014.1|205864.1|206014.7|205864.7|206015.2|205865.2|206014.1|205864.1|11
1640841180000|2021-12-30 05:13:00|206015.4|205865.4|206019.3|205869.3|206024.3|205874.3|206015.4|205865.4|9
1640841190000|2021-12-30 05:13:10|206020.9|205870.9|206017.4|205867.4|206020.9|205870.9|206014.7|205864.7|10
1640841200000|2021-12-30 05:13:20|206017.2|205867.2|206023.4|205873.4|206027|205877|206014.6|205864.6|16
1640841210000|2021-12-30 05:13:30|206024.5|205874.5|206024.5|205874.5|206027.5|205877.5|206022.4|205872.4|15
1640841220000|2021-12-30 05:13:40|206024.8|205874.8|206019.8|205869.8|206024.8|205874.8|206019.2|205869.2|14
1640841230000|2021-12-30 05:13:50|206022|205872|206019.4|205869.4|206022|205872|206019.1|205869.1|11
1640841240000|2021-12-30 05:14:00|206024.2|205874.2|206023.5|205873.5|206028.4|205878.4|206022.2|205872.2|11
1640841250000|2021-12-30 05:14:10|206026|205876|206024.8|205874.8|206026.3|205876.3|206018|205868|11
1640841260000|2021-12-30 05:14:20|206025.7|205875.7|206024.1|205874.1|206027.5|205877.5|206021.5|205871.5|9
1640841270000|2021-12-30 05:14:30|206023.9|205873.9|206021.1|205871.1|206025.6|205875.6|206018.8|205868.8|11
1640841280000|2021-12-30 05:14:40|206022.6|205872.6|206020.1|205870.1|206026.2|205876.2|206020.1|205870.1|12
1640841290000|2021-12-30 05:14:50|206019.3|205869.3|206022|205872|206024.8|205874.8|206019.3|205869.3|12
1640841300000|2021-12-30 05:15:00|206022.3|205872.3|206025.4|205875.4|206028|205878|206022.1|205872.1|10
1640841310000|2021-12-30 05:15:10|206025.2|205875.2|206025.4|205875.4|206026.5|205876.5|206024.9|205874.9|11
1640841320000|2021-12-30 05:15:20|206024.5|205874.5|206020.1|205870.1|206027.5|205877.5|206020|205870|13
1640841330000|2021-12-30 05:15:30|206021.5|205871.5|206021.5|205871.5|206027.1|205877.1|206020.1|205870.1|7
1640841340000|2021-12-30 05:15:40|206020.6|205870.6|206024.3|205874.3|206026.5|205876.5|206020.6|205870.6|15
1640841350000|2021-12-30 05:15:50|206014.7|205864.7|206015.6|205865.6|206017.7|205867.7|206014.7|205864.7|11
1640841360000|2021-12-30 05:16:00|206015.8|205865.8|206019.9|205869.9|206019.9|205869.9|206015.8|205865.8|6
1640841370000|2021-12-30 05:16:10|206020.5|205870.5|206020.7|205870.7|206021.8|205871.8|206019.8|205869.8|7
1640841380000|2021-12-30 05:16:20|206021|205871|206017.6|205867.6|206021.6|205871.6|206017.6|205867.6|7
1640841390000|2021-12-30 05:16:30|206017.9|205867.9|206020.3|205870.3|206020.7|205870.7|206017.9|205867.9|6
1640841400000|2021-12-30 05:16:40|206020|205870|206020.1|205870.1|206021.3|205871.3|206019|205869|8
1640841410000|2021-12-30 05:16:50|206020.5|205870.5|206022.1|205872.1|206022.2|205872.2|206020.5|205870.5|10
1640841420000|2021-12-30 05:17:00|206021.9|205871.9|206023.5|205873.5|206023.5|205873.5|206020.5|205870.5|15
1640841430000|2021-12-30 05:17:10|206022.5|205872.5|206023.4|205873.4|206024.1|205874.1|206022.2|205872.2|7
1640841440000|2021-12-30 05:17:20|206023.5|205873.5|206021.8|205871.8|206023.6|205873.6|206020.8|205870.8|8
1640841450000|2021-12-30 05:17:30|206021.9|205871.9|206020.9|205870.9|206022|205872|206019.8|205869.8|11
1640841460000|2021-12-30 05:17:40|206020.8|205870.8|206022.7|205872.7|206022.7|205872.7|206020.8|205870.8|4
1640841470000|2021-12-30 05:17:50|206022.8|205872.8|206020.1|205870.1|206023.1|205873.1|206019.7|205869.7|11
1640841480000|2021-12-30 05:18:00|206020.5|205870.5|206021.4|205871.4|206022.5|205872.5|206020.5|205870.5|15
1640841490000|2021-12-30 05:18:10|206021.7|205871.7|206021.3|205871.3|206022.7|205872.7|206021|205871|8
1640841500000|2021-12-30 05:18:20|206021.6|205871.6|206019.4|205869.4|206021.8|205871.8|206018.7|205868.7|10
1640841510000|2021-12-30 05:18:30|206020.6|205870.6|206019.7|205869.7|206020.6|205870.6|206019.5|205869.5|5
1640841520000|2021-12-30 05:18:40|206020.3|205870.3|206022.2|205872.2|206022.6|205872.6|206020.3|205870.3|7
1640841530000|2021-12-30 05:18:50|206021.4|205871.4|206021.5|205871.5|206021.8|205871.8|206019.8|205869.8|6
1640841540000|2021-12-30 05:19:00|206019.8|205869.8|206021.4|205871.4|206021.6|205871.6|206019.7|205869.7|8
1640841550000|2021-12-30 05:19:10|206019.7|205869.7|206021.9|205871.9|206022.5|205872.5|206019.7|205869.7|6
1640841560000|2021-12-30 05:19:20|206019.8|205869.8|206018.9|205868.9|206020.3|205870.3|206018.9|205868.9|8
1640841570000|2021-12-30 05:19:30|206019|205869|206018|205868|206019|205869|206013.3|205863.3|7
1640841580000|2021-12-30 05:19:40|206018.1|205868.1|206020.1|205870.1|206023.6|205873.6|206015.8|205865.8|14
1640841590000|2021-12-30 05:19:50|206019.2|205869.2|206022.4|205872.4|206028.9|205878.9|206019.2|205869.2|14
1640841600000|2021-12-30 05:20:00|206023.7|205873.7|206022.3|205872.3|206024.5|205874.5|206022.2|205872.2|12
1640841610000|2021-12-30 05:20:10|206018.8|205868.8|206023.1|205873.1|206028.2|205878.2|206017.8|205867.8|15
1640841620000|2021-12-30 05:20:20|206023.3|205873.3|206018|205868|206023.3|205873.3|206016.7|205866.7|11
1640841630000|2021-12-30 05:20:30|206017.1|205867.1|206019.9|205869.9|206020.5|205870.5|206017.1|205867.1|6
1640841640000|2021-12-30 05:20:40|206019.8|205869.8|206016.8|205866.8|206020.9|205870.9|206015.5|205865.5|9
1640841650000|2021-12-30 05:20:50|206017.5|205867.5|206016.3|205866.3|206017.5|205867.5|206016.3|205866.3|4
1640841660000|2021-12-30 05:21:00|206018.1|205868.1|206021.8|205871.8|206024.2|205874.2|206017.3|205867.3|16
1640841670000|2021-12-30 05:21:10|206021.2|205871.2|206015.7|205865.7|206022.3|205872.3|206014.9|205864.9|12
1640841680000|2021-12-30 05:21:20|206015.2|205865.2|206017.3|205867.3|206017.5|205867.5|206015.2|205865.2|8
1640841690000|2021-12-30 05:21:30|206016.8|205866.8|206020.6|205870.6|206027.2|205877.2|206016.8|205866.8|10
1640841700000|2021-12-30 05:21:40|206019.7|205869.7|206018.8|205868.8|206019.8|205869.8|206018.8|205868.8|8
1640841710000|2021-12-30 05:21:50|206019|205869|206020.5|205870.5|206025.5|205875.5|206019|205869|8
1640841720000|2021-12-30 05:22:00|206020.3|205870.3|206024.2|205874.2|206026.2|205876.2|206020.3|205870.3|12
1640841730000|2021-12-30 05:22:10|206023.9|205873.9|206023.6|205873.6|206025|205875|206023.1|205873.1|5
1640841740000|2021-12-30 05:22:20|206023.5|205873.5|206019.4|205869.4|206024.2|205874.2|206017.7|205867.7|13
1640841750000|2021-12-30 05:22:30|206019.7|205869.7|206019.5|205869.5|206019.7|205869.7|206019.2|205869.2|7
1640841760000|2021-12-30 05:22:40|206019.6|205869.6|206020.6|205870.6|206020.6|205870.6|206017.7|205867.7|11
1640841770000|2021-12-30 05:22:50|206020.7|205870.7|206021.5|205871.5|206028.1|205878.1|206019.7|205869.7|17
1640841780000|2021-12-30 05:23:00|206022.2|205872.2|206021.6|205871.6|206024.6|205874.6|206020.5|205870.5|16
1640841790000|2021-12-30 05:23:10|206022|205872|206022|205872|206023.3|205873.3|206021.7|205871.7|11
1640841800000|2021-12-30 05:23:20|206021.3|205871.3|206017|205867|206022.1|205872.1|206017|205867|13
1640841810000|2021-12-30 05:23:30|206017.3|205867.3|206018.2|205868.2|206020.3|205870.3|206017.3|205867.3|12
1640841820000|2021-12-30 05:23:40|206018.7|205868.7|206017.7|205867.7|206018.9|205868.9|206017.7|205867.7|10
1640841830000|2021-12-30 05:23:50|206017.9|205867.9|206015.3|205865.3|206018.7|205868.7|206014.6|205864.6|14
1640841840000|2021-12-30 05:24:00|206017.4|205867.4|206021.9|205871.9|206024.9|205874.9|206015.6|205865.6|14
1640841850000|2021-12-30 05:24:10|206021.8|205871.8|206021.6|205871.6|206023.5|205873.5|206020.5|205870.5|8
1640841860000|2021-12-30 05:24:20|206021.9|205871.9|206020.1|205870.1|206024.9|205874.9|206020.1|205870.1|14
1640841870000|2021-12-30 05:24:30|206020.3|205870.3|206017.7|205867.7|206021.7|205871.7|206015.8|205865.8|9
1640841880000|2021-12-30 05:24:40|206018.2|205868.2|206020.1|205870.1|206020.2|205870.2|206017.4|205867.4|8
1640841890000|2021-12-30 05:24:50|206019.6|205869.6|206016.4|205866.4|206021.1|205871.1|206015.6|205865.6|7
1640841900000|2021-12-30 05:25:00|206015.6|205865.6|206015.4|205865.4|206018.7|205868.7|206015.4|205865.4|9
1640841910000|2021-12-30 05:25:10|206016.2|205866.2|206023.8|205873.8|206026.7|205876.7|206016.2|205866.2|13
1640841920000|2021-12-30 05:25:20|206023.3|205873.3|206016.7|205866.7|206025.6|205875.6|206016.7|205866.7|12
1640841930000|2021-12-30 05:25:30|206016.3|205866.3|206017.2|205867.2|206017.3|205867.3|206015.3|205865.3|16
1640841940000|2021-12-30 05:25:40|206017.3|205867.3|206024|205874|206025.9|205875.9|206017|205867|10
1640841950000|2021-12-30 05:25:50|206024.3|205874.3|206017.7|205867.7|206024.3|205874.3|206017|205867|12
1640841960000|2021-12-30 05:26:00|206019.3|205869.3|206025.7|205875.7|206028.4|205878.4|206019.3|205869.3|16
1640841970000|2021-12-30 05:26:10|206026.3|205876.3|206027.5|205877.5|206027.5|205877.5|206024.4|205874.4|11
1640841980000|2021-12-30 05:26:20|206021.7|205871.7|206020.3|205870.3|206023.6|205873.6|206016|205866|11
1640841990000|2021-12-30 05:26:30|206018.9|205868.9|206017.9|205867.9|206019.2|205869.2|206017.9|205867.9|12
1640842000000|2021-12-30 05:26:40|206018.4|205868.4|206018.8|205868.8|206018.9|205868.9|206017.2|205867.2|11
1640842010000|2021-12-30 05:26:50|206019|205869|206018.8|205868.8|206019.2|205869.2|206018|205868|7
1640842020000|2021-12-30 05:27:00|206021.8|205871.8|206029.4|205879.4|206031.5|205881.5|206019.5|205869.5|8
1640842030000|2021-12-30 05:27:10|206029.2|205879.2|206024.7|205874.7|206029.2|205879.2|206019|205869|10
1640842040000|2021-12-30 05:27:20|206022.8|205872.8|206022.3|205872.3|206022.8|205872.8|206020.3|205870.3|14
1640842050000|2021-12-30 05:27:30|206023|205873|206017.2|205867.2|206023|205873|206017.2|205867.2|7
1640842060000|2021-12-30 05:27:40|206016.7|205866.7|206017.7|205867.7|206018.7|205868.7|206016.3|205866.3|10
1640842070000|2021-12-30 05:27:50|206017.4|205867.4|206017.5|205867.5|206017.6|205867.6|206015.8|205865.8|9
1640842080000|2021-12-30 05:28:00|206016.3|205866.3|206024.1|205874.1|206026.3|205876.3|206016.3|205866.3|11
1640842090000|2021-12-30 05:28:10|206029.1|205879.1|206024.7|205874.7|206029.1|205879.1|206024.7|205874.7|10
1640842100000|2021-12-30 05:28:20|206023.9|205873.9|206023.2|205873.2|206025.6|205875.6|206018.9|205868.9|14
1640842110000|2021-12-30 05:28:30|206023.1|205873.1|206020.8|205870.8|206026.7|205876.7|206020.8|205870.8|13
1640842120000|2021-12-30 05:28:40|206020.9|205870.9|206019.6|205869.6|206021.9|205871.9|206019.6|205869.6|11
1640842130000|2021-12-30 05:28:50|206017.5|205867.5|206025.4|205875.4|206025.4|205875.4|206016.2|205866.2|9
1640842140000|2021-12-30 05:29:00|206025|205875|206022.9|205872.9|206025|205875|206021.5|205871.5|11
1640842150000|2021-12-30 05:29:10|206022|205872|206018.2|205868.2|206022|205872|206015.9|205865.9|8
1640842160000|2021-12-30 05:29:20|206017.3|205867.3|206025.4|205875.4|206025.4|205875.4|206016.3|205866.3|8
1640842170000|2021-12-30 05:29:30|206024.6|205874.6|206020.8|205870.8|206024.6|205874.6|206019.5|205869.5|7
1640842180000|2021-12-30 05:29:40|206021|205871|206024.7|205874.7|206025.8|205875.8|206018.1|205868.1|7
1640842190000|2021-12-30 05:29:50|206023.1|205873.1|206022.7|205872.7|206028.5|205878.5|206020.5|205870.5|14
1640842200000|2021-12-30 05:30:00|206026.6|205876.6|206028.1|205878.1|206028.1|205878.1|206018.8|205868.8|13
1640842210000|2021-12-30 05:30:10|206028.5|205878.5|206026.5|205876.5|206028.5|205878.5|206019.8|205869.8|12
1640842220000|2021-12-30 05:30:20|206026|205876|206023.2|205873.2|206026|205876|206022.8|205872.8|14
1640842230000|2021-12-30 05:30:30|206023.1|205873.1|206022.8|205872.8|206024|205874|206022.5|205872.5|12
1640842240000|2021-12-30 05:30:40|206022.9|205872.9|206021.4|205871.4|206023|205873|206021|205871|9
1640842250000|2021-12-30 05:30:50|206021.7|205871.7|206025.6|205875.6|206027|205877|206021.7|205871.7|16
1640842260000|2021-12-30 05:31:00|206025.2|205875.2|206025.2|205875.2|206025.3|205875.3|206023.7|205873.7|11
1640842270000|2021-12-30 05:31:10|206026.7|205876.7|206022.1|205872.1|206026.8|205876.8|206022.1|205872.1|12
1640842280000|2021-12-30 05:31:20|206023|205873|206023|205873|206025.6|205875.6|206021.5|205871.5|17
1640842290000|2021-12-30 05:31:30|206024.2|205874.2|206021|205871|206025|205875|206021|205871|13
1640842300000|2021-12-30 05:31:40|206021.8|205871.8|206022.5|205872.5|206023.1|205873.1|206021.7|205871.7|8
1640842310000|2021-12-30 05:31:50|206022.1|205872.1|206021.1|205871.1|206032|205882|206019.3|205869.3|19
1640842320000|2021-12-30 05:32:00|206020.7|205870.7|206021.8|205871.8|206022.7|205872.7|206020.7|205870.7|13
1640842330000|2021-12-30 05:32:10|206022.4|205872.4|206017.7|205867.7|206022.4|205872.4|206017.6|205867.6|8
1640842340000|2021-12-30 05:32:20|206018.3|205868.3|206022.6|205872.6|206024.3|205874.3|206018.3|205868.3|8
1640842350000|2021-12-30 05:32:30|206021.2|205871.2|206025.9|205875.9|206026.5|205876.5|206018.8|205868.8|6
1640842360000|2021-12-30 05:32:40|206026.3|205876.3|206023.4|205873.4|206026.3|205876.3|206015.5|205865.5|16
1640842370000|2021-12-30 05:32:50|206023.5|205873.5|206020.1|205870.1|206023.5|205873.5|206019.4|205869.4|8
1640842380000|2021-12-30 05:33:00|206021.2|205871.2|206018.4|205868.4|206021.3|205871.3|206018.4|205868.4|9
1640842390000|2021-12-30 05:33:10|206018.3|205868.3|206019.5|205869.5|206019.5|205869.5|206018|205868|5
1640842400000|2021-12-30 05:33:20|206017.9|205867.9|206013.7|205863.7|206027.8|205877.8|206013.5|205863.5|10
1640842410000|2021-12-30 05:33:30|206015.3|205865.3|206025.1|205875.1|206029.6|205879.6|206015.2|205865.2|7
1640842420000|2021-12-30 05:33:40|206024.5|205874.5|206019.4|205869.4|206024.5|205874.5|206019.4|205869.4|7
1640842430000|2021-12-30 05:33:50|206021.1|205871.1|206018.1|205868.1|206021.1|205871.1|206016.7|205866.7|6
1640842440000|2021-12-30 05:34:00|206017.9|205867.9|206027.4|205877.4|206027.7|205877.7|206017.3|205867.3|8
1640842450000|2021-12-30 05:34:10|206026|205876|206022|205872|206026.9|205876.9|206020|205870|14
1640842460000|2021-12-30 05:34:20|206022.4|205872.4|206021.8|205871.8|206022.6|205872.6|206021.2|205871.2|11
1640842470000|2021-12-30 05:34:30|206022.2|205872.2|206019.2|205869.2|206022.6|205872.6|206019.2|205869.2|9
1640842480000|2021-12-30 05:34:40|206020.8|205870.8|206022.2|205872.2|206025.8|205875.8|206020.8|205870.8|11
1640842490000|2021-12-30 05:34:50|206022.8|205872.8|206021.8|205871.8|206023.9|205873.9|206019.4|205869.4|13
1640842500000|2021-12-30 05:35:00|206021.2|205871.2|206024.2|205874.2|206024.2|205874.2|206020.9|205870.9|15
1640842510000|2021-12-30 05:35:10|206024.6|205874.6|206024.1|205874.1|206025.4|205875.4|206023.1|205873.1|18
1640842520000|2021-12-30 05:35:20|206024.8|205874.8|206025.2|205875.2|206025.4|205875.4|206020.1|205870.1|19
1640842530000|2021-12-30 05:35:30|206025.3|205875.3|206025.7|205875.7|206026|205876|206023.5|205873.5|16
1640842540000|2021-12-30 05:35:40|206025.8|205875.8|206039.5|205889.5|206039.5|205889.5|206023.8|205873.8|31
1640842550000|2021-12-30 05:35:50|206033.7|205883.7|206033.8|205883.8|206036.1|205886.1|206033.7|205883.7|19
1640842560000|2021-12-30 05:36:00|206034.1|205884.1|206035.7|205885.7|206035.8|205885.8|206033|205883|24
1640842570000|2021-12-30 05:36:10|206035.9|205885.9|206030.7|205880.7|206039.3|205889.3|206030.7|205880.7|22
1640842580000|2021-12-30 05:36:20|206033.9|205883.9|206033.9|205883.9|206038.6|205888.6|206033|205883|13
1640842590000|2021-12-30 05:36:30|206033.5|205883.5|206036.1|205886.1|206038.3|205888.3|206032.3|205882.3|16
1640842600000|2021-12-30 05:36:40|206035.5|205885.5|206033.7|205883.7|206035.7|205885.7|206031.1|205881.1|13
1640842610000|2021-12-30 05:36:50|206033.3|205883.3|206036.9|205886.9|206037.5|205887.5|206030.5|205880.5|15
1640842620000|2021-12-30 05:37:00|206034.9|205884.9|206033.9|205883.9|206036.7|205886.7|206033.7|205883.7|18
1640842630000|2021-12-30 05:37:10|206034.5|205884.5|206037|205887|206038.8|205888.8|206033.5|205883.5|22
1640842640000|2021-12-30 05:37:20|206037.4|205887.4|206035.9|205885.9|206037.8|205887.8|206035.7|205885.7|13
1640842650000|2021-12-30 05:37:30|206035.7|205885.7|206033.3|205883.3|206036.5|205886.5|206032.8|205882.8|17
1640842660000|2021-12-30 05:37:40|206033.4|205883.4|206036.9|205886.9|206036.9|205886.9|206033.4|205883.4|16
1640842670000|2021-12-30 05:37:50|206036.8|205886.8|206031.9|205881.9|206037.1|205887.1|206031.9|205881.9|18
1640842680000|2021-12-30 05:38:00|206033|205883|206033.8|205883.8|206034.2|205884.2|206032.8|205882.8|10
1640842690000|2021-12-30 05:38:10|206034.1|205884.1|206035.3|205885.3|206036.6|205886.6|206033.7|205883.7|15
1640842700000|2021-12-30 05:38:20|206034.9|205884.9|206035.9|205885.9|206037.1|205887.1|206034.9|205884.9|12
1640842710000|2021-12-30 05:38:30|206036.5|205886.5|206036|205886|206043.4|205893.4|206035.6|205885.6|16
1640842720000|2021-12-30 05:38:40|206034.7|205884.7|206037.5|205887.5|206043.4|205893.4|206034.7|205884.7|18
1640842730000|2021-12-30 05:38:50|206035.5|205885.5|206043.3|205893.3|206043.3|205893.3|206035.1|205885.1|18
1640842740000|2021-12-30 05:39:00|206042.4|205892.4|206039.1|205889.1|206045|205895|206035.8|205885.8|23
1640842750000|2021-12-30 05:39:10|206034.2|205884.2|206037.2|205887.2|206039.2|205889.2|206033.3|205883.3|10
1640842760000|2021-12-30 05:39:20|206037.5|205887.5|206044.3|205894.3|206061.3|205911.3|206033.5|205883.5|14
1640842770000|2021-12-30 05:39:30|206041.7|205891.7|206038.1|205888.1|206042.5|205892.5|206037.5|205887.5|11
1640842780000|2021-12-30 05:39:40|206038.5|205888.5|206040.2|205890.2|206040.9|205890.9|206035.5|205885.5|11
1640842790000|2021-12-30 05:39:50|206040.4|205890.4|206069.7|205919.7|206069.7|205919.7|206038.6|205888.6|22
1640842800000|2021-12-30 05:40:00|206076.2|205926.2|206067.9|205917.9|206076.2|205926.2|206066.3|205916.3|28
1640842810000|2021-12-30 05:40:10|206068.2|205918.2|206067.6|205917.6|206071.3|205921.3|206067|205917|25
1640842820000|2021-12-30 05:40:20|206067.9|205917.9|206072.4|205922.4|206081.6|205931.6|206067.9|205917.9|23
1640842830000|2021-12-30 05:40:30|206072.1|205922.1|206073.3|205923.3|206083.7|205933.7|206071.5|205921.5|19
1640842840000|2021-12-30 05:40:40|206073.2|205923.2|206064.4|205914.4|206081.2|205931.2|206062.5|205912.5|31
1640842850000|2021-12-30 05:40:50|206064.2|205914.2|206069.6|205919.6|206074|205924|206063.1|205913.1|22
1640842860000|2021-12-30 05:41:00|206075.2|205925.2|206074.9|205924.9|206075.5|205925.5|206071.7|205921.7|22
1640842870000|2021-12-30 05:41:10|206072.4|205922.4|206069.2|205919.2|206073.9|205923.9|206069.2|205919.2|26
1640842880000|2021-12-30 05:41:20|206069.1|205919.1|206068.5|205918.5|206071.2|205921.2|206067.8|205917.8|22
1640842890000|2021-12-30 05:41:30|206068.6|205918.6|206066.6|205916.6|206073.1|205923.1|206066.6|205916.6|18
1640842900000|2021-12-30 05:41:40|206068|205918|206069.3|205919.3|206072.1|205922.1|206066.4|205916.4|19
1640842910000|2021-12-30 05:41:50|206067.2|205917.2|206067.5|205917.5|206070.9|205920.9|206067.2|205917.2|20
1640842920000|2021-12-30 05:42:00|206066.3|205916.3|206071.3|205921.3|206074|205924|206065.5|205915.5|21
1640842930000|2021-12-30 05:42:10|206071.6|205921.6|206070.5|205920.5|206075.7|205925.7|206064.3|205914.3|24
1640842940000|2021-12-30 05:42:20|206069.2|205919.2|206065.7|205915.7|206069.2|205919.2|206063.9|205913.9|20
1640842950000|2021-12-30 05:42:30|206065.1|205915.1|206067.8|205917.8|206075.5|205925.5|206061.8|205911.8|30
1640842960000|2021-12-30 05:42:40|206068.6|205918.6|206069.5|205919.5|206072.1|205922.1|206066.8|205916.8|20
1640842970000|2021-12-30 05:42:50|206069.3|205919.3|206069.3|205919.3|206073.6|205923.6|206069.3|205919.3|18
1640842980000|2021-12-30 05:43:00|206069.1|205919.1|206066|205916|206069.6|205919.6|206065.5|205915.5|21
1640842990000|2021-12-30 05:43:10|206066.3|205916.3|206064.7|205914.7|206069.9|205919.9|206064.7|205914.7|19
1640843000000|2021-12-30 05:43:20|206064.4|205914.4|206065.1|205915.1|206065.1|205915.1|206063.5|205913.5|21
1640843010000|2021-12-30 05:43:30|206064.7|205914.7|206082.4|205932.4|206093.4|205943.4|206063.5|205913.5|26
1640843020000|2021-12-30 05:43:40|206082.3|205932.3|206081.2|205931.2|206085.5|205935.5|206073.1|205923.1|24
1640843030000|2021-12-30 05:43:50|206082.1|205932.1|206085.5|205935.5|206093.3|205943.3|206080.2|205930.2|20
1640843040000|2021-12-30 05:44:00|206084.3|205934.3|206078.9|205928.9|206085.6|205935.6|206077.8|205927.8|19
1640843050000|2021-12-30 05:44:10|206077.8|205927.8|206079.4|205929.4|206081.5|205931.5|206077.1|205927.1|19
1640843060000|2021-12-30 05:44:20|206079.3|205929.3|206080.5|205930.5|206086.4|205936.4|206077.9|205927.9|16
1640843070000|2021-12-30 05:44:30|206081.9|205931.9|206083.1|205933.1|206086|205936|206077.4|205927.4|15
1640843080000|2021-12-30 05:44:40|206084.4|205934.4|206082.6|205932.6|206084.7|205934.7|206081.6|205931.6|16
1640843090000|2021-12-30 05:44:50|206081.7|205931.7|206081.8|205931.8|206083.1|205933.1|206081.1|205931.1|15
1640843100000|2021-12-30 05:45:00|206082.9|205932.9|206080.1|205930.1|206083.7|205933.7|206078.4|205928.4|12
1640843110000|2021-12-30 05:45:10|206078.8|205928.8|206079.3|205929.3|206084.8|205934.8|206078.8|205928.8|11
1640843120000|2021-12-30 05:45:20|206079.9|205929.9|206081.5|205931.5|206087.6|205937.6|206076.4|205926.4|14
1640843130000|2021-12-30 05:45:30|206071.2|205921.2|206079.5|205929.5|206086.5|205936.5|206071.2|205921.2|13
1640843140000|2021-12-30 05:45:40|206080.9|205930.9|206084.3|205934.3|206085.6|205935.6|206078|205928|8
1640843150000|2021-12-30 05:45:50|206083.2|205933.2|206087.3|205937.3|206088.8|205938.8|206080.8|205930.8|9
1640843160000|2021-12-30 05:46:00|206086.6|205936.6|206084.3|205934.3|206087.1|205937.1|206083|205933|15
1640843170000|2021-12-30 05:46:10|206083.4|205933.4|206107.1|205957.1|206108.2|205958.2|206083|205933|23
1640843180000|2021-12-30 05:46:20|206102.7|205952.7|206105|205955|206108.2|205958.2|206102.5|205952.5|25
1640843190000|2021-12-30 05:46:30|206103.4|205953.4|206109.9|205959.9|206110.1|205960.1|206101.7|205951.7|23
1640843200000|2021-12-30 05:46:40|206112|205962|206102.4|205952.4|206112.2|205962.2|206097.3|205947.3|19
1640843210000|2021-12-30 05:46:50|206102.6|205952.6|206108.2|205958.2|206115.5|205965.5|206102|205952|21
1640843220000|2021-12-30 05:47:00|206113|205963|206107.9|205957.9|206114.6|205964.6|206107.3|205957.3|24
1640843230000|2021-12-30 05:47:10|206108.1|205958.1|206111.5|205961.5|206112.9|205962.9|206107.1|205957.1|22
1640843240000|2021-12-30 05:47:20|206111.6|205961.6|206111.9|205961.9|206112.6|205962.6|206106.2|205956.2|22
1640843250000|2021-12-30 05:47:30|206112.5|205962.5|206107.2|205957.2|206112.5|205962.5|206107.2|205957.2|16
1640843260000|2021-12-30 05:47:40|206105.8|205955.8|206104.3|205954.3|206114.5|205964.5|206104.3|205954.3|26
1640843270000|2021-12-30 05:47:50|206116.8|205966.8|206112.7|205962.7|206116.8|205966.8|206109.7|205959.7|17
1640843280000|2021-12-30 05:48:00|206115.4|205965.4|206116.2|205966.2|206116.2|205966.2|206111.1|205961.1|19
1640843290000|2021-12-30 05:48:10|206117.6|205967.6|206117.6|205967.6|206120.9|205970.9|206108.2|205958.2|19
1640843300000|2021-12-30 05:48:20|206113.6|205963.6|206106.9|205956.9|206113.6|205963.6|206099|205949|28
1640843310000|2021-12-30 05:48:30|206105.8|205955.8|206105.2|205955.2|206106.6|205956.6|206097.7|205947.7|22
1640843320000|2021-12-30 05:48:40|206105|205955|206098.5|205948.5|206105.5|205955.5|206098.5|205948.5|22
1640843330000|2021-12-30 05:48:50|206098.9|205948.9|206102|205952|206104.1|205954.1|206097.6|205947.6|25
1640843340000|2021-12-30 05:49:00|206102.3|205952.3|206101.9|205951.9|206107.8|205957.8|206097|205947|17
1640843350000|2021-12-30 05:49:10|206106.9|205956.9|206102.7|205952.7|206106.9|205956.9|206099.8|205949.8|19
1640843360000|2021-12-30 05:49:20|206102|205952|206103.8|205953.8|206103.8|205953.8|206101.4|205951.4|12
1640843370000|2021-12-30 05:49:30|206102.7|205952.7|206100.5|205950.5|206102.7|205952.7|206097|205947|12
1640843380000|2021-12-30 05:49:40|206097.1|205947.1|206095.8|205945.8|206101.5|205951.5|206093.1|205943.1|6
1640843390000|2021-12-30 05:49:50|206093.9|205943.9|206102.9|205952.9|206111.7|205961.7|206093.9|205943.9|8
1640843400000|2021-12-30 05:50:00|206109.6|205959.6|206101.8|205951.8|206110.2|205960.2|206101.3|205951.3|17
1640843410000|2021-12-30 05:50:10|206095.2|205945.2|206098.3|205948.3|206103.4|205953.4|206093.9|205943.9|7
1640843420000|2021-12-30 05:50:20|206098.6|205948.6|206096.5|205946.5|206098.6|205948.6|206096.4|205946.4|4
1640843430000|2021-12-30 05:50:30|206102.2|205952.2|206099.1|205949.1|206107.6|205957.6|206099.1|205949.1|7
1640843440000|2021-12-30 05:50:40|206100.1|205950.1|206104.8|205954.8|206106.8|205956.8|206096.7|205946.7|15
1640843450000|2021-12-30 05:50:50|206107.7|205957.7|206095.7|205945.7|206107.7|205957.7|206094.4|205944.4|12
1640843460000|2021-12-30 05:51:00|206095.3|205945.3|206101.7|205951.7|206106.6|205956.6|206095.2|205945.2|14
1640843470000|2021-12-30 05:51:10|206102|205952|206102.5|205952.5|206104.3|205954.3|206100.4|205950.4|9
1640843480000|2021-12-30 05:51:20|206100.4|205950.4|206099.5|205949.5|206100.9|205950.9|206097.6|205947.6|14
1640843490000|2021-12-30 05:51:30|206105|205955|206107.1|205957.1|206108.9|205958.9|206094|205944|16
1640843500000|2021-12-30 05:51:40|206101.5|205951.5|206106.1|205956.1|206106.1|205956.1|206098.5|205948.5|14
1640843510000|2021-12-30 05:51:50|206104.3|205954.3|206103.3|205953.3|206109.3|205959.3|206103.3|205953.3|13
1640843520000|2021-12-30 05:52:00|206104.3|205954.3|206100.5|205950.5|206104.9|205954.9|206100.5|205950.5|14
1640843530000|2021-12-30 05:52:10|206099.3|205949.3|206106.5|205956.5|206109.5|205959.5|206094.3|205944.3|13
1640843540000|2021-12-30 05:52:20|206111.2|205961.2|206095.7|205945.7|206111.2|205961.2|206095.7|205945.7|17
1640843550000|2021-12-30 05:52:30|206101.7|205951.7|206103.2|205953.2|206104.8|205954.8|206101.7|205951.7|7
1640843560000|2021-12-30 05:52:40|206104.5|205954.5|206106.9|205956.9|206111.2|205961.2|206104.5|205954.5|11
1640843570000|2021-12-30 05:52:50|206105.8|205955.8|206106.2|205956.2|206106.2|205956.2|206096.8|205946.8|9
1640843580000|2021-12-30 05:53:00|206104.5|205954.5|206100.4|205950.4|206111.3|205961.3|206097.6|205947.6|20
1640843590000|2021-12-30 05:53:10|206099.9|205949.9|206102.7|205952.7|206102.7|205952.7|206092.9|205942.9|11
1640843600000|2021-12-30 05:53:20|206100.1|205950.1|206095.5|205945.5|206105.1|205955.1|206094.7|205944.7|14
1640843610000|2021-12-30 05:53:30|206097|205947|206105|205955|206106.9|205956.9|206095.9|205945.9|9
1640843620000|2021-12-30 05:53:40|206103.9|205953.9|206098.8|205948.8|206103.9|205953.9|206098.3|205948.3|12
1640843630000|2021-12-30 05:53:50|206100.5|205950.5|206098.8|205948.8|206102.1|205952.1|206098.8|205948.8|12
1640843640000|2021-12-30 05:54:00|206099.3|205949.3|206106.8|205956.8|206106.8|205956.8|206098.3|205948.3|12
1640843650000|2021-12-30 05:54:10|206104.7|205954.7|206100.8|205950.8|206105|205955|206100.8|205950.8|13
1640843660000|2021-12-30 05:54:20|206101.7|205951.7|206105.1|205955.1|206105.6|205955.6|206098.9|205948.9|12
1640843670000|2021-12-30 05:54:30|206110.4|205960.4|206109|205959|206110.4|205960.4|206108.1|205958.1|8
1640843680000|2021-12-30 05:54:40|206105.3|205955.3|206110.9|205960.9|206110.9|205960.9|206100.1|205950.1|10
1640843690000|2021-12-30 05:54:50|206113.3|205963.3|206101.9|205951.9|206113.3|205963.3|206099.1|205949.1|15
1640843700000|2021-12-30 05:55:00|206097.8|205947.8|206107.1|205957.1|206108|205958|206097.8|205947.8|16
1640843710000|2021-12-30 05:55:10|206105.6|205955.6|206104.5|205954.5|206109|205959|206103.6|205953.6|9
1640843720000|2021-12-30 05:55:20|206107.7|205957.7|206103.9|205953.9|206108.2|205958.2|206102.9|205952.9|15
1640843730000|2021-12-30 05:55:30|206102.4|205952.4|206103.2|205953.2|206105.4|205955.4|206101.8|205951.8|17
1640843740000|2021-12-30 05:55:40|206103.6|205953.6|206101.8|205951.8|206110.1|205960.1|206101.8|205951.8|8
1640843750000|2021-12-30 05:55:50|206102.8|205952.8|206109.9|205959.9|206109.9|205959.9|206101.2|205951.2|14
1640843760000|2021-12-30 05:56:00|206110.1|205960.1|206104.2|205954.2|206111.7|205961.7|206101.4|205951.4|16
1640843770000|2021-12-30 05:56:10|206104.6|205954.6|206112.2|205962.2|206112.8|205962.8|206104.6|205954.6|19
1640843780000|2021-12-30 05:56:20|206109.1|205959.1|206103.9|205953.9|206111.4|205961.4|206103|205953|20
1640843790000|2021-12-30 05:56:30|206105.9|205955.9|206104.3|205954.3|206111.7|205961.7|206103|205953|22
1640843800000|2021-12-30 05:56:40|206106.7|205956.7|206109.3|205959.3|206113.2|205963.2|206103.3|205953.3|21
1640843810000|2021-12-30 05:56:50|206112.6|205962.6|206107.2|205957.2|206112.6|205962.6|206103.6|205953.6|15
1640843820000|2021-12-30 05:57:00|206106.6|205956.6|206100.4|205950.4|206109.4|205959.4|206100.1|205950.1|19
1640843830000|2021-12-30 05:57:10|206101.6|205951.6|206107.7|205957.7|206107.7|205957.7|206101.6|205951.6|11
1640843840000|2021-12-30 05:57:20|206106.8|205956.8|206107.9|205957.9|206107.9|205957.9|206102.1|205952.1|11
1640843850000|2021-12-30 05:57:30|206106.3|205956.3|206108.2|205958.2|206111.5|205961.5|206104.3|205954.3|10
1640843860000|2021-12-30 05:57:40|206111|205961|206105.2|205955.2|206111|205961|206101.1|205951.1|15
1640843870000|2021-12-30 05:57:50|206104.5|205954.5|206101.2|205951.2|206108|205958|206100.8|205950.8|10
1640843880000|2021-12-30 05:58:00|206109.3|205959.3|206111.6|205961.6|206117.9|205967.9|206107.4|205957.4|14
1640843890000|2021-12-30 05:58:10|206111|205961|206112.8|205962.8|206114.3|205964.3|206109.8|205959.8|13
1640843900000|2021-12-30 05:58:20|206112.1|205962.1|206118.7|205968.7|206118.7|205968.7|206108.9|205958.9|11
1640843910000|2021-12-30 05:58:30|206116.3|205966.3|206131|205981|206143.7|205993.7|206115.6|205965.6|20
1640843920000|2021-12-30 05:58:40|206127.5|205977.5|206126.4|205976.4|206129.4|205979.4|206126.4|205976.4|12
1640843930000|2021-12-30 05:58:50|206126.7|205976.7|206132.3|205982.3|206135.7|205985.7|206126.7|205976.7|13
1640843940000|2021-12-30 05:59:00|206133.6|205983.6|206128.7|205978.7|206134|205984|206128.7|205978.7|10
1640843950000|2021-12-30 05:59:10|206128.3|205978.3|206132.2|205982.2|206138.5|205988.5|206128.3|205978.3|11
1640843960000|2021-12-30 05:59:20|206130.8|205980.8|206135.3|205985.3|206135.3|205985.3|206129.1|205979.1|11
1640843970000|2021-12-30 05:59:30|206134.9|205984.9|206131.9|205981.9|206140.1|205990.1|206130.1|205980.1|16
1640843980000|2021-12-30 05:59:40|206130.2|205980.2|206129.9|205979.9|206131|205981|206127.9|205977.9|12
1640843990000|2021-12-30 05:59:50|206131.3|205981.3|206138.1|205988.1|206142.3|205992.3|206131.3|205981.3|11
1640844000000|2021-12-30 06:00:00|206138.4|205988.4|206124.9|205974.9|206138.6|205988.6|206120.4|205970.4|24
1640844010000|2021-12-30 06:00:10|206124.8|205974.8|206131.8|205981.8|206134.7|205984.7|206124.5|205974.5|16
1640844020000|2021-12-30 06:00:20|206131.4|205981.4|206130|205980|206131.8|205981.8|206128.5|205978.5|10
1640844030000|2021-12-30 06:00:30|206132.5|205982.5|206133.2|205983.2|206136.6|205986.6|206125.7|205975.7|16
1640844040000|2021-12-30 06:00:40|206133.7|205983.7|206127.8|205977.8|206133.7|205983.7|206125.8|205975.8|13
1640844050000|2021-12-30 06:00:50|206127.9|205977.9|206128.7|205978.7|206129.3|205979.3|206124.1|205974.1|14
1640844060000|2021-12-30 06:01:00|206128.6|205978.6|206128.1|205978.1|206128.8|205978.8|206122.1|205972.1|13
1640844070000|2021-12-30 06:01:10|206128.3|205978.3|206134.5|205984.5|206135.2|205985.2|206127.3|205977.3|12
1640844080000|2021-12-30 06:01:20|206131.9|205981.9|206129.8|205979.8|206133.6|205983.6|206129.3|205979.3|16
1640844090000|2021-12-30 06:01:30|206130.4|205980.4|206128.7|205978.7|206130.7|205980.7|206126.2|205976.2|10
1640844100000|2021-12-30 06:01:40|206127.2|205977.2|206121.9|205971.9|206129|205979|206121.9|205971.9|12
1640844110000|2021-12-30 06:01:50|206120.8|205970.8|206126.9|205976.9|206127.8|205977.8|206120.8|205970.8|11
1640844120000|2021-12-30 06:02:00|206126.4|205976.4|206127.9|205977.9|206132.4|205982.4|206126.4|205976.4|14
1640844130000|2021-12-30 06:02:10|206125.9|205975.9|206129.1|205979.1|206129.1|205979.1|206125.3|205975.3|7
1640844140000|2021-12-30 06:02:20|206127.5|205977.5|206126.8|205976.8|206128.6|205978.6|206126.8|205976.8|9
1640844150000|2021-12-30 06:02:30|206137.4|205987.4|206126.2|205976.2|206137.4|205987.4|206122.2|205972.2|12
1640844160000|2021-12-30 06:02:40|206127.1|205977.1|206125.5|205975.5|206128.5|205978.5|206125|205975|13
1640844170000|2021-12-30 06:02:50|206125.7|205975.7|206125.6|205975.6|206127.5|205977.5|206125.2|205975.2|9
1640844180000|2021-12-30 06:03:00|206125.5|205975.5|206125.3|205975.3|206128.9|205978.9|206121|205971|19
1640844190000|2021-12-30 06:03:10|206126.9|205976.9|206127.4|205977.4|206131.6|205981.6|206126.9|205976.9|8
1640844200000|2021-12-30 06:03:20|206129.8|205979.8|206126.4|205976.4|206129.8|205979.8|206122.8|205972.8|13
1640844210000|2021-12-30 06:03:30|206129.7|205979.7|206123.6|205973.6|206129.7|205979.7|206123.6|205973.6|7
1640844220000|2021-12-30 06:03:40|206123.7|205973.7|206124.5|205974.5|206128.5|205978.5|206123.7|205973.7|14
1640844230000|2021-12-30 06:03:50|206125.5|205975.5|206123.6|205973.6|206126.4|205976.4|206118.3|205968.3|9
1640844240000|2021-12-30 06:04:00|206123.4|205973.4|206127.1|205977.1|206130.8|205980.8|206121.3|205971.3|16
1640844250000|2021-12-30 06:04:10|206127.6|205977.6|206127.8|205977.8|206127.8|205977.8|206126|205976|10
1640844260000|2021-12-30 06:04:20|206128.4|205978.4|206132.5|205982.5|206133.1|205983.1|206127.3|205977.3|12
1640844270000|2021-12-30 06:04:30|206132.4|205982.4|206129.9|205979.9|206132.4|205982.4|206129|205979|12
1640844280000|2021-12-30 06:04:40|206129|205979|206126.7|205976.7|206129.7|205979.7|206126.6|205976.6|12
1640844290000|2021-12-30 06:04:50|206127.1|205977.1|206125.2|205975.2|206130|205980|206125.2|205975.2|11
1640844300000|2021-12-30 06:05:00|206125.6|205975.6|206128.5|205978.5|206129.1|205979.1|206123.6|205973.6|14
1640844310000|2021-12-30 06:05:10|206128.3|205978.3|206130.2|205980.2|206131.9|205981.9|206127.5|205977.5|11
1640844320000|2021-12-30 06:05:20|206129.4|205979.4|206129.3|205979.3|206130.9|205980.9|206129.3|205979.3|8
1640844330000|2021-12-30 06:05:30|206130.8|205980.8|206127.3|205977.3|206131.1|205981.1|206127.3|205977.3|6
1640844340000|2021-12-30 06:05:40|206130.7|205980.7|206133.1|205983.1|206133.9|205983.9|206128.5|205978.5|13
1640844350000|2021-12-30 06:05:50|206133.6|205983.6|206127.5|205977.5|206133.6|205983.6|206127.5|205977.5|11
1640844360000|2021-12-30 06:06:00|206128.3|205978.3|206129.2|205979.2|206132.4|205982.4|206128.1|205978.1|11
1640844370000|2021-12-30 06:06:10|206129.7|205979.7|206129.4|205979.4|206129.7|205979.7|206127|205977|14
1640844380000|2021-12-30 06:06:20|206129.6|205979.6|206129.1|205979.1|206133.6|205983.6|206129.1|205979.1|8
1640844390000|2021-12-30 06:06:30|206128.9|205978.9|206130.1|205980.1|206130.3|205980.3|206128.8|205978.8|9
1640844400000|2021-12-30 06:06:40|206129.3|205979.3|206131.8|205981.8|206133.6|205983.6|206128.9|205978.9|8
1640844410000|2021-12-30 06:06:50|206131.4|205981.4|206126.8|205976.8|206131.7|205981.7|206120.3|205970.3|12
1640844420000|2021-12-30 06:07:00|206130.2|205980.2|206124.8|205974.8|206130.4|205980.4|206124.8|205974.8|14
1640844430000|2021-12-30 06:07:10|206125.3|205975.3|206129.7|205979.7|206131.5|205981.5|206124|205974|14
1640844440000|2021-12-30 06:07:20|206129.9|205979.9|206132.6|205982.6|206132.8|205982.8|206128.1|205978.1|9
1640844450000|2021-12-30 06:07:30|206131.2|205981.2|206128|205978|206131.2|205981.2|206128|205978|5
1640844460000|2021-12-30 06:07:40|206127.2|205977.2|206128.8|205978.8|206139.5|205989.5|206123.1|205973.1|14
1640844470000|2021-12-30 06:07:50|206129.7|205979.7|206125|205975|206129.7|205979.7|206120.3|205970.3|14
1640844480000|2021-12-30 06:08:00|206130.7|205980.7|206122.6|205972.6|206138.4|205988.4|206122.2|205972.2|13
1640844490000|2021-12-30 06:08:10|206122.9|205972.9|206129.6|205979.6|206132.8|205982.8|206122|205972|10
1640844500000|2021-12-30 06:08:20|206127.3|205977.3|206118.6|205968.6|206138.7|205988.7|206118.6|205968.6|16
1640844510000|2021-12-30 06:08:30|206118.5|205968.5|206125.5|205975.5|206137.7|205987.7|206118.5|205968.5|14
1640844520000|2021-12-30 06:08:40|206125.3|205975.3|206121.7|205971.7|206130.4|205980.4|206118.9|205968.9|12
1640844530000|2021-12-30 06:08:50|206121.6|205971.6|206122.2|205972.2|206122.7|205972.7|206119.4|205969.4|9
1640844540000|2021-12-30 06:09:00|206122|205972|206124|205974|206125.1|205975.1|206120|205970|11
1640844550000|2021-12-30 06:09:10|206123.2|205973.2|206125.6|205975.6|206125.7|205975.7|206122.9|205972.9|5
1640844560000|2021-12-30 06:09:20|206124.7|205974.7|206120.3|205970.3|206131.4|205981.4|206120.3|205970.3|16
1640844570000|2021-12-30 06:09:30|206120.5|205970.5|206111.5|205961.5|206122.5|205972.5|206111.5|205961.5|8
1640844580000|2021-12-30 06:09:40|206105.6|205955.6|206108.2|205958.2|206128.1|205978.1|206105.6|205955.6|20
1640844590000|2021-12-30 06:09:50|206108.7|205958.7|206117.8|205967.8|206117.8|205967.8|206107.4|205957.4|12
1640844600000|2021-12-30 06:10:00|206117.2|205967.2|206114.4|205964.4|206118.7|205968.7|206113.7|205963.7|22
1640844610000|2021-12-30 06:10:10|206114.5|205964.5|206134.7|205984.7|206135.4|205985.4|206112.9|205962.9|20
1640844620000|2021-12-30 06:10:20|206134|205984|206131.6|205981.6|206134.3|205984.3|206130|205980|15
1640844630000|2021-12-30 06:10:30|206131.1|205981.1|206129.5|205979.5|206131.4|205981.4|206129.2|205979.2|8
1640844640000|2021-12-30 06:10:40|206130.4|205980.4|206133.5|205983.5|206135.8|205985.8|206128.5|205978.5|11
1640844650000|2021-12-30 06:10:50|206133.1|205983.1|206131.9|205981.9|206136|205986|206131.9|205981.9|9
1640844660000|2021-12-30 06:11:00|206132.2|205982.2|206132.9|205982.9|206135|205985|206131.6|205981.6|12
1640844670000|2021-12-30 06:11:10|206135.1|205985.1|206130.2|205980.2|206135.1|205985.1|206129.9|205979.9|9
1640844680000|2021-12-30 06:11:20|206131.1|205981.1|206131.6|205981.6|206132.5|205982.5|206130.2|205980.2|8
1640844690000|2021-12-30 06:11:30|206131.1|205981.1|206131.8|205981.8|206132.6|205982.6|206131|205981|6
1640844700000|2021-12-30 06:11:40|206132.2|205982.2|206130.1|205980.1|206132.3|205982.3|206130.1|205980.1|9
1640844710000|2021-12-30 06:11:50|206129.8|205979.8|206128.1|205978.1|206131.9|205981.9|206124.8|205974.8|10
1640844720000|2021-12-30 06:12:00|206127.7|205977.7|206128.5|205978.5|206129.9|205979.9|206127.1|205977.1|13
1640844730000|2021-12-30 06:12:10|206128.4|205978.4|206132.3|205982.3|206132.7|205982.7|206128|205978|6
1640844740000|2021-12-30 06:12:20|206132.2|205982.2|206128.8|205978.8|206132.2|205982.2|206128|205978|12
1640844750000|2021-12-30 06:12:30|206128.7|205978.7|206127|205977|206128.7|205978.7|206126.4|205976.4|9
1640844760000|2021-12-30 06:12:40|206127.4|205977.4|206136.1|205986.1|206143.1|205993.1|206127.1|205977.1|16
1640844770000|2021-12-30 06:12:50|206138.4|205988.4|206125.8|205975.8|206144.1|205994.1|206125.7|205975.7|9
1640844780000|2021-12-30 06:13:00|206125.2|205975.2|206126|205976|206129.8|205979.8|206125.2|205975.2|7
1640844790000|2021-12-30 06:13:10|206132.8|205982.8|206127.2|205977.2|206133.6|205983.6|206126.8|205976.8|9
1640844800000|2021-12-30 06:13:20|206123.3|205973.3|206125.2|205975.2|206127.8|205977.8|206123.3|205973.3|6
1640844810000|2021-12-30 06:13:30|206125.7|205975.7|206126.5|205976.5|206127.5|205977.5|206123.6|205973.6|7
1640844820000|2021-12-30 06:13:40|206126.6|205976.6|206121.4|205971.4|206132.5|205982.5|206120.3|205970.3|15
1640844830000|2021-12-30 06:13:50|206121.2|205971.2|206130.4|205980.4|206131.2|205981.2|206121.2|205971.2|7
1640844840000|2021-12-30 06:14:00|206127.9|205977.9|206128.9|205978.9|206129.5|205979.5|206127.4|205977.4|14
1640844850000|2021-12-30 06:14:10|206128.5|205978.5|206127.2|205977.2|206131.5|205981.5|206121.8|205971.8|10
1640844860000|2021-12-30 06:14:20|206128.6|205978.6|206126.2|205976.2|206128.6|205978.6|206126.1|205976.1|7
1640844870000|2021-12-30 06:14:30|206130.9|205980.9|206125.7|205975.7|206133.9|205983.9|206125.7|205975.7|9
1640844880000|2021-12-30 06:14:40|206127|205977|206125.3|205975.3|206128.3|205978.3|206124.8|205974.8|11
1640844890000|2021-12-30 06:14:50|206125.2|205975.2|206130.8|205980.8|206132.4|205982.4|206124.4|205974.4|11
1640844900000|2021-12-30 06:15:00|206131.1|205981.1|206129.6|205979.6|206131.1|205981.1|206128.7|205978.7|19
1640844910000|2021-12-30 06:15:10|206130.5|205980.5|206131.9|205981.9|206133.2|205983.2|206130.2|205980.2|14
1640844920000|2021-12-30 06:15:20|206130.6|205980.6|206127.8|205977.8|206130.6|205980.6|206126.5|205976.5|24
1640844930000|2021-12-30 06:15:30|206130|205980|206127.4|205977.4|206130.5|205980.5|206126.1|205976.1|15
1640844940000|2021-12-30 06:15:40|206127.6|205977.6|206126.6|205976.6|206127.6|205977.6|206123.5|205973.5|13
1640844950000|2021-12-30 06:15:50|206126.9|205976.9|206124.7|205974.7|206127.4|205977.4|206124.1|205974.1|12
1640844960000|2021-12-30 06:16:00|206127.2|205977.2|206132.3|205982.3|206132.8|205982.8|206126.3|205976.3|17
1640844970000|2021-12-30 06:16:10|206132.6|205982.6|206129.6|205979.6|206132.6|205982.6|206128.7|205978.7|15
1640844980000|2021-12-30 06:16:20|206129.5|205979.5|206129.1|205979.1|206131.1|205981.1|206128.5|205978.5|14
1640844990000|2021-12-30 06:16:30|206130.7|205980.7|206126.9|205976.9|206130.7|205980.7|206126.4|205976.4|9
1640845000000|2021-12-30 06:16:40|206128|205978|206127.9|205977.9|206130|205980|206127.9|205977.9|9
1640845010000|2021-12-30 06:16:50|206129.4|205979.4|206128.9|205978.9|206131|205981|206127.6|205977.6|7
1640845020000|2021-12-30 06:17:00|206129.9|205979.9|206130|205980|206131.3|205981.3|206128.7|205978.7|11
1640845030000|2021-12-30 06:17:10|206127.5|205977.5|206129.3|205979.3|206129.8|205979.8|206126.8|205976.8|16
1640845040000|2021-12-30 06:17:20|206128.1|205978.1|206129.7|205979.7|206131.8|205981.8|206128.1|205978.1|14
1640845050000|2021-12-30 06:17:30|206130.9|205980.9|206129.8|205979.8|206130.9|205980.9|206126.8|205976.8|8
1640845060000|2021-12-30 06:17:40|206128.7|205978.7|206127.4|205977.4|206128.8|205978.8|206127.2|205977.2|14
1640845070000|2021-12-30 06:17:50|206128.8|205978.8|206128.8|205978.8|206130|205980|206128.6|205978.6|9
1640845080000|2021-12-30 06:18:00|206128.9|205978.9|206128.4|205978.4|206130.7|205980.7|206127.2|205977.2|12
1640845090000|2021-12-30 06:18:10|206126.9|205976.9|206128|205978|206129.1|205979.1|206126.6|205976.6|9
1640845100000|2021-12-30 06:18:20|206128.8|205978.8|206126.8|205976.8|206130.3|205980.3|206122.6|205972.6|8
1640845110000|2021-12-30 06:18:30|206126.2|205976.2|206117.6|205967.6|206126.2|205976.2|206116.7|205966.7|20
1640845120000|2021-12-30 06:18:40|206118.8|205968.8|206119.3|205969.3|206120.2|205970.2|206116.6|205966.6|23
1640845130000|2021-12-30 06:18:50|206119.4|205969.4|206122.6|205972.6|206122.6|205972.6|206119.4|205969.4|19
1640845140000|2021-12-30 06:19:00|206122.2|205972.2|206120.3|205970.3|206122.2|205972.2|206120.1|205970.1|14
1640845150000|2021-12-30 06:19:10|206120.5|205970.5|206135|205985|206138.6|205988.6|206120.5|205970.5|18
1640845160000|2021-12-30 06:19:20|206131.4|205981.4|206135.9|205985.9|206137.1|205987.1|206131.3|205981.3|14
1640845170000|2021-12-30 06:19:30|206136.3|205986.3|206132.3|205982.3|206136.3|205986.3|206130.8|205980.8|18
1640845180000|2021-12-30 06:19:40|206132.9|205982.9|206127.4|205977.4|206132.9|205982.9|206117.4|205967.4|18
1640845190000|2021-12-30 06:19:50|206131.5|205981.5|206130.3|205980.3|206132.1|205982.1|206127.5|205977.5|14
1640845200000|2021-12-30 06:20:00|206131.3|205981.3|206129.4|205979.4|206131.3|205981.3|206125.5|205975.5|10
1640845210000|2021-12-30 06:20:10|206132.4|205982.4|206130.7|205980.7|206132.6|205982.6|206129.2|205979.2|15
1640845220000|2021-12-30 06:20:20|206126.9|205976.9|206131|205981|206131.8|205981.8|206126.2|205976.2|17
1640845230000|2021-12-30 06:20:30|206131.8|205981.8|206128.9|205978.9|206133.1|205983.1|206127.6|205977.6|20
1640845240000|2021-12-30 06:20:40|206129|205979|206129.6|205979.6|206130.6|205980.6|206128.3|205978.3|16
1640845250000|2021-12-30 06:20:50|206129.3|205979.3|206128.5|205978.5|206131.7|205981.7|206127.7|205977.7|15
1640845260000|2021-12-30 06:21:00|206130.1|205980.1|206132|205982|206134.7|205984.7|206129.9|205979.9|22
1640845270000|2021-12-30 06:21:10|206132.8|205982.8|206130.5|205980.5|206133.3|205983.3|206127.9|205977.9|12
1640845280000|2021-12-30 06:21:20|206130.3|205980.3|206133|205983|206134.3|205984.3|206130.2|205980.2|17
1640845290000|2021-12-30 06:21:30|206133.9|205983.9|206130.5|205980.5|206133.9|205983.9|206129.9|205979.9|15
1640845300000|2021-12-30 06:21:40|206132|205982|206129.9|205979.9|206132|205982|206129|205979|13
1640845310000|2021-12-30 06:21:50|206130|205980|206127|205977|206130|205980|206124.7|205974.7|12
1640845320000|2021-12-30 06:22:00|206126.8|205976.8|206130.5|205980.5|206130.5|205980.5|206126.6|205976.6|10
1640845330000|2021-12-30 06:22:10|206130.8|205980.8|206137.2|205987.2|206139.2|205989.2|206128.9|205978.9|20
1640845340000|2021-12-30 06:22:20|206137.1|205987.1|206136.8|205986.8|206137.8|205987.8|206134.8|205984.8|19
1640845350000|2021-12-30 06:22:30|206137.5|205987.5|206135.8|205985.8|206137.5|205987.5|206134.6|205984.6|15
1640845360000|2021-12-30 06:22:40|206136.8|205986.8|206129.4|205979.4|206136.8|205986.8|206129.2|205979.2|16
1640845370000|2021-12-30 06:22:50|206129.5|205979.5|206132.2|205982.2|206134.9|205984.9|206129.2|205979.2|15
1640845380000|2021-12-30 06:23:00|206132.7|205982.7|206131.6|205981.6|206132.7|205982.7|206130.5|205980.5|13
1640845390000|2021-12-30 06:23:10|206131.3|205981.3|206130.9|205980.9|206132.1|205982.1|206129.9|205979.9|15
1640845400000|2021-12-30 06:23:20|206130.2|205980.2|206126.3|205976.3|206131|205981|206126.3|205976.3|11
1640845410000|2021-12-30 06:23:30|206127.1|205977.1|206129.8|205979.8|206131.4|205981.4|206126|205976|17
1640845420000|2021-12-30 06:23:40|206129.3|205979.3|206128.3|205978.3|206129.7|205979.7|206127.8|205977.8|16
1640845430000|2021-12-30 06:23:50|206127.9|205977.9|206128.1|205978.1|206129.3|205979.3|206127.1|205977.1|15
1640845440000|2021-12-30 06:24:00|206128.4|205978.4|206117|205967|206128.4|205978.4|206116.1|205966.1|29
1640845450000|2021-12-30 06:24:10|206117.3|205967.3|206116.4|205966.4|206117.6|205967.6|206114.9|205964.9|22
1640845460000|2021-12-30 06:24:20|206116.3|205966.3|206114.8|205964.8|206116.3|205966.3|206114.6|205964.6|17
1640845470000|2021-12-30 06:24:30|206114.7|205964.7|206117.6|205967.6|206118.5|205968.5|206114.7|205964.7|13
1640845480000|2021-12-30 06:24:40|206117.4|205967.4|206115.2|205965.2|206118|205968|206115.2|205965.2|10
1640845490000|2021-12-30 06:24:50|206116.1|205966.1|206113.4|205963.4|206116.3|205966.3|206111|205961|11
1640845500000|2021-12-30 06:25:00|206114.2|205964.2|206119.9|205969.9|206124.1|205974.1|206114.2|205964.2|18
1640845510000|2021-12-30 06:25:10|206120.3|205970.3|206123.7|205973.7|206127|205977|206120.3|205970.3|19
1640845520000|2021-12-30 06:25:20|206124.9|205974.9|206124.7|205974.7|206126.3|205976.3|206123.9|205973.9|20
1640845530000|2021-12-30 06:25:30|206124.9|205974.9|206130.6|205980.6|206133.6|205983.6|206124.9|205974.9|33
1640845540000|2021-12-30 06:25:40|206130.2|205980.2|206130|205980|206131.1|205981.1|206128.8|205978.8|18
1640845550000|2021-12-30 06:25:50|206129.8|205979.8|206129.1|205979.1|206129.8|205979.8|206128.3|205978.3|16
1640845560000|2021-12-30 06:26:00|206128.7|205978.7|206124.3|205974.3|206128.7|205978.7|206123.6|205973.6|26
1640845570000|2021-12-30 06:26:10|206124.7|205974.7|206126.8|205976.8|206129.1|205979.1|206124.7|205974.7|14
1640845580000|2021-12-30 06:26:20|206127.1|205977.1|206123.8|205973.8|206127.4|205977.4|206121.9|205971.9|17
1640845590000|2021-12-30 06:26:30|206123.2|205973.2|206126|205976|206127.2|205977.2|206120.5|205970.5|18
1640845600000|2021-12-30 06:26:40|206126.3|205976.3|206128.6|205978.6|206128.9|205978.9|206126.2|205976.2|16
1640845610000|2021-12-30 06:26:50|206127.9|205977.9|206121.5|205971.5|206128|205978|206121.5|205971.5|11
1640845620000|2021-12-30 06:27:00|206121.9|205971.9|206121.7|205971.7|206123.7|205973.7|206121.1|205971.1|12
1640845630000|2021-12-30 06:27:10|206124.1|205974.1|206121.2|205971.2|206124.3|205974.3|206121.1|205971.1|7
1640845640000|2021-12-30 06:27:20|206117.5|205967.5|206120.2|205970.2|206122.3|205972.3|206117.5|205967.5|10
1640845650000|2021-12-30 06:27:30|206121.8|205971.8|206124.8|205974.8|206126.3|205976.3|206121.8|205971.8|16
1640845660000|2021-12-30 06:27:40|206125.1|205975.1|206122.7|205972.7|206125.1|205975.1|206121.9|205971.9|13
1640845670000|2021-12-30 06:27:50|206123.2|205973.2|206121.4|205971.4|206123.2|205973.2|206117.6|205967.6|7
1640845680000|2021-12-30 06:28:00|206121.3|205971.3|206123.5|205973.5|206126.7|205976.7|206117.3|205967.3|12
1640845690000|2021-12-30 06:28:10|206124.1|205974.1|206107.6|205957.6|206124.8|205974.8|206106.1|205956.1|27
1640845700000|2021-12-30 06:28:20|206107.2|205957.2|206109.1|205959.1|206116.4|205966.4|206104.7|205954.7|22
1640845710000|2021-12-30 06:28:30|206109.8|205959.8|206113.3|205963.3|206113.5|205963.5|206109.1|205959.1|18
1640845720000|2021-12-30 06:28:40|206112.5|205962.5|206111.9|205961.9|206113.4|205963.4|206109.1|205959.1|20
1640845730000|2021-12-30 06:28:50|206110.8|205960.8|206111.9|205961.9|206112.6|205962.6|206110.7|205960.7|12
1640845740000|2021-12-30 06:29:00|206111.8|205961.8|206110.1|205960.1|206114|205964|206110.1|205960.1|13
1640845750000|2021-12-30 06:29:10|206111|205961|206113.4|205963.4|206115.4|205965.4|206108.6|205958.6|18
1640845760000|2021-12-30 06:29:20|206114.5|205964.5|206114.9|205964.9|206114.9|205964.9|206112.4|205962.4|11
1640845770000|2021-12-30 06:29:30|206114.3|205964.3|206114.8|205964.8|206116.2|205966.2|206114|205964|15
1640845780000|2021-12-30 06:29:40|206114.6|205964.6|206113.6|205963.6|206116.2|205966.2|206113.5|205963.5|19
1640845790000|2021-12-30 06:29:50|206112.1|205962.1|206113.9|205963.9|206116.2|205966.2|206111.7|205961.7|19
1640845800000|2021-12-30 06:30:00|206113.1|205963.1|206122.1|205972.1|206125.3|205975.3|206111.8|205961.8|21
1640845810000|2021-12-30 06:30:10|206121.9|205971.9|206123.1|205973.1|206124.2|205974.2|206121.5|205971.5|26
1640845820000|2021-12-30 06:30:20|206123.3|205973.3|206124.2|205974.2|206124.2|205974.2|206119|205969|18
1640845830000|2021-12-30 06:30:30|206124.8|205974.8|206129.2|205979.2|206129.6|205979.6|206122.3|205972.3|19
1640845840000|2021-12-30 06:30:40|206129.5|205979.5|206126.8|205976.8|206130.6|205980.6|206121.3|205971.3|23
1640845850000|2021-12-30 06:30:50|206128.8|205978.8|206128.5|205978.5|206129.5|205979.5|206127.3|205977.3|12
1640845860000|2021-12-30 06:31:00|206128.6|205978.6|206130.2|205980.2|206130.9|205980.9|206126.6|205976.6|16
1640845870000|2021-12-30 06:31:10|206129.9|205979.9|206131.5|205981.5|206131.6|205981.6|206128|205978|14
1640845880000|2021-12-30 06:31:20|206131.4|205981.4|206131.4|205981.4|206132.5|205982.5|206130.2|205980.2|11
1640845890000|2021-12-30 06:31:30|206130.6|205980.6|206131.6|205981.6|206131.6|205981.6|206127.6|205977.6|17
1640845900000|2021-12-30 06:31:40|206130.9|205980.9|206129.1|205979.1|206130.9|205980.9|206128.2|205978.2|14
1640845910000|2021-12-30 06:31:50|206129.2|205979.2|206129.5|205979.5|206130.3|205980.3|206128.2|205978.2|8
1640845920000|2021-12-30 06:32:00|206128.5|205978.5|206124.1|205974.1|206129.9|205979.9|206119.3|205969.3|15
1640845930000|2021-12-30 06:32:10|206127.2|205977.2|206129.3|205979.3|206129.3|205979.3|206119.9|205969.9|13
1640845940000|2021-12-30 06:32:20|206129.4|205979.4|206128.3|205978.3|206132.1|205982.1|206126.3|205976.3|18
1640845950000|2021-12-30 06:32:30|206125.6|205975.6|206124.4|205974.4|206130|205980|206124.4|205974.4|14
1640845960000|2021-12-30 06:32:40|206123.3|205973.3|206126.9|205976.9|206127.6|205977.6|206120.9|205970.9|12
1640845970000|2021-12-30 06:32:50|206129.4|205979.4|206128.5|205978.5|206129.8|205979.8|206124|205974|9
1640845980000|2021-12-30 06:33:00|206128|205978|206120.7|205970.7|206128|205978|206120.7|205970.7|10
1640845990000|2021-12-30 06:33:10|206126.3|205976.3|206124|205974|206126.3|205976.3|206121.8|205971.8|12
1640846000000|2021-12-30 06:33:20|206125.1|205975.1|206126|205976|206128.8|205978.8|206123.3|205973.3|19
1640846010000|2021-12-30 06:33:30|206126.3|205976.3|206123.1|205973.1|206126.3|205976.3|206122.9|205972.9|12
1640846020000|2021-12-30 06:33:40|206122.2|205972.2|206119.4|205969.4|206122.4|205972.4|206118.5|205968.5|13
1640846030000|2021-12-30 06:33:50|206119.5|205969.5|206121.1|205971.1|206121.1|205971.1|206118.9|205968.9|9
1640846040000|2021-12-30 06:34:00|206119.9|205969.9|206121|205971|206122.4|205972.4|206119.9|205969.9|11
1640846050000|2021-12-30 06:34:10|206120.9|205970.9|206120|205970|206123|205973|206118.3|205968.3|17
1640846060000|2021-12-30 06:34:20|206119.6|205969.6|206122|205972|206123.7|205973.7|206117.6|205967.6|20
1640846070000|2021-12-30 06:34:30|206122.3|205972.3|206128.5|205978.5|206134.8|205984.8|206121|205971|19
1640846080000|2021-12-30 06:34:40|206128.2|205978.2|206120.5|205970.5|206128.2|205978.2|206120.3|205970.3|19
1640846090000|2021-12-30 06:34:50|206120.8|205970.8|206121.2|205971.2|206122.5|205972.5|206119|205969|10
1640846100000|2021-12-30 06:35:00|206120.2|205970.2|206118.3|205968.3|206125.2|205975.2|206118.3|205968.3|11
1640846110000|2021-12-30 06:35:10|206118|205968|206126.7|205976.7|206126.8|205976.8|206118|205968|14
1640846120000|2021-12-30 06:35:20|206124.4|205974.4|206123.9|205973.9|206125.7|205975.7|206123.6|205973.6|8
1640846130000|2021-12-30 06:35:30|206125.1|205975.1|206121.5|205971.5|206126.1|205976.1|206115.3|205965.3|11
1640846140000|2021-12-30 06:35:40|206119.2|205969.2|206119.6|205969.6|206123.2|205973.2|206116.8|205966.8|13
1640846150000|2021-12-30 06:35:50|206118.8|205968.8|206127.9|205977.9|206128.8|205978.8|206107.1|205957.1|14
1640846160000|2021-12-30 06:36:00|206130.7|205980.7|206121.9|205971.9|206130.7|205980.7|206114.3|205964.3|16
1640846170000|2021-12-30 06:36:10|206128.6|205978.6|206126.2|205976.2|206133.1|205983.1|206121.7|205971.7|12
1640846180000|2021-12-30 06:36:20|206122.8|205972.8|206127.4|205977.4|206128|205978|206122.8|205972.8|16
1640846190000|2021-12-30 06:36:30|206123.5|205973.5|206128.4|205978.4|206128.4|205978.4|206122.5|205972.5|7
1640846200000|2021-12-30 06:36:40|206127.8|205977.8|206126.1|205976.1|206128|205978|206126|205976|7
1640846210000|2021-12-30 06:36:50|206122.3|205972.3|206128.5|205978.5|206128.5|205978.5|206118.8|205968.8|13
1640846220000|2021-12-30 06:37:00|206127.6|205977.6|206121.2|205971.2|206128|205978|206119.7|205969.7|15
1640846230000|2021-12-30 06:37:10|206123|205973|206122.4|205972.4|206123.8|205973.8|206120.1|205970.1|10
1640846240000|2021-12-30 06:37:20|206121.3|205971.3|206122.5|205972.5|206124.4|205974.4|206120|205970|8
1640846250000|2021-12-30 06:37:30|206124.3|205974.3|206126.2|205976.2|206130.1|205980.1|206123|205973|8
1640846260000|2021-12-30 06:37:40|206125.7|205975.7|206121.6|205971.6|206126.3|205976.3|206121.4|205971.4|14
1640846270000|2021-12-30 06:37:50|206120.8|205970.8|206123.5|205973.5|206128.1|205978.1|206119.9|205969.9|10
1640846280000|2021-12-30 06:38:00|206122.7|205972.7|206125.2|205975.2|206126.3|205976.3|206122.7|205972.7|10
1640846290000|2021-12-30 06:38:10|206124.1|205974.1|206123.2|205973.2|206124.2|205974.2|206119.8|205969.8|7
1640846300000|2021-12-30 06:38:20|206122.3|205972.3|206121.5|205971.5|206122.3|205972.3|206119.9|205969.9|5
1640846310000|2021-12-30 06:38:30|206127.6|205977.6|206126.1|205976.1|206127.6|205977.6|206114.8|205964.8|13
1640846320000|2021-12-30 06:38:40|206128.2|205978.2|206132.6|205982.6|206132.6|205982.6|206125.4|205975.4|13
1640846330000|2021-12-30 06:38:50|206133.1|205983.1|206124|205974|206133.1|205983.1|206123.9|205973.9|16
1640846340000|2021-12-30 06:39:00|206125.4|205975.4|206126.4|205976.4|206128.1|205978.1|206123.9|205973.9|15
1640846350000|2021-12-30 06:39:10|206126.1|205976.1|206102.6|205952.6|206126.9|205976.9|206102.6|205952.6|23
1640846360000|2021-12-30 06:39:20|206107.3|205957.3|206109.4|205959.4|206114.5|205964.5|206107.3|205957.3|17
1640846370000|2021-12-30 06:39:30|206110.9|205960.9|206108.1|205958.1|206119.1|205969.1|206108.1|205958.1|10
1640846380000|2021-12-30 06:39:40|206110.2|205960.2|206113.8|205963.8|206114.9|205964.9|206108.5|205958.5|11
1640846390000|2021-12-30 06:39:50|206116.7|205966.7|206117.8|205967.8|206118.2|205968.2|206114.5|205964.5|11
1640846400000|2021-12-30 06:40:00|206117.7|205967.7|206112.5|205962.5|206117.7|205967.7|206109.9|205959.9|24
1640846410000|2021-12-30 06:40:10|206113|205963|206128.1|205978.1|206129.6|205979.6|206109.8|205959.8|24
1640846420000|2021-12-30 06:40:20|206129|205979|206124.6|205974.6|206129|205979|206122.9|205972.9|13
1640846430000|2021-12-30 06:40:30|206124.3|205974.3|206129.9|205979.9|206132|205982|206123.9|205973.9|11
1640846440000|2021-12-30 06:40:40|206123.3|205973.3|206122.1|205972.1|206124.9|205974.9|206120.9|205970.9|16
1640846450000|2021-12-30 06:40:50|206120.1|205970.1|206133.5|205983.5|206137.9|205987.9|206120.1|205970.1|18
1640846460000|2021-12-30 06:41:00|206133.7|205983.7|206124.5|205974.5|206133.7|205983.7|206122.9|205972.9|16
1640846470000|2021-12-30 06:41:10|206125|205975|206120.6|205970.6|206125.7|205975.7|206120.2|205970.2|9
1640846480000|2021-12-30 06:41:20|206120.3|205970.3|206116.7|205966.7|206121.3|205971.3|206116.7|205966.7|10
1640846490000|2021-12-30 06:41:30|206119.5|205969.5|206120.2|205970.2|206123.2|205973.2|206115|205965|15
1640846500000|2021-12-30 06:41:40|206120.5|205970.5|206120|205970|206123.6|205973.6|206119.1|205969.1|10
1640846510000|2021-12-30 06:41:50|206122.4|205972.4|206114.5|205964.5|206122.4|205972.4|206113.4|205963.4|12
1640846520000|2021-12-30 06:42:00|206116.7|205966.7|206114.9|205964.9|206119.1|205969.1|206112.9|205962.9|14
1640846530000|2021-12-30 06:42:10|206113.6|205963.6|206114.5|205964.5|206116.6|205966.6|206110.1|205960.1|14
1640846540000|2021-12-30 06:42:20|206113.7|205963.7|206116.7|205966.7|206118|205968|206112.6|205962.6|12
1640846550000|2021-12-30 06:42:30|206113.4|205963.4|206111.2|205961.2|206113.5|205963.5|206111.2|205961.2|13
1640846560000|2021-12-30 06:42:40|206111.9|205961.9|206117.3|205967.3|206118.1|205968.1|206111.8|205961.8|15
1640846570000|2021-12-30 06:42:50|206117.5|205967.5|206116.2|205966.2|206117.6|205967.6|206115.8|205965.8|11
1640846580000|2021-12-30 06:43:00|206116.1|205966.1|206111.6|205961.6|206117.2|205967.2|206111.4|205961.4|16
1640846590000|2021-12-30 06:43:10|206110.9|205960.9|206110.6|205960.6|206115.2|205965.2|206110.6|205960.6|13
1640846600000|2021-12-30 06:43:20|206111.8|205961.8|206113|205963|206114.5|205964.5|206109.7|205959.7|8
1640846610000|2021-12-30 06:43:30|206111.5|205961.5|206112.2|205962.2|206116.2|205966.2|206109.3|205959.3|8
1640846620000|2021-12-30 06:43:40|206111.5|205961.5|206113.7|205963.7|206116.2|205966.2|206100.8|205950.8|13
1640846630000|2021-12-30 06:43:50|206113.4|205963.4|206112.4|205962.4|206114.3|205964.3|206111|205961|12
1640846640000|2021-12-30 06:44:00|206108.9|205958.9|206096.7|205946.7|206115.2|205965.2|206091.6|205941.6|23
1640846650000|2021-12-30 06:44:10|206091.8|205941.8|206097.8|205947.8|206097.8|205947.8|206087.2|205937.2|11
1640846660000|2021-12-30 06:44:20|206094.1|205944.1|206097.4|205947.4|206099.8|205949.8|206094.1|205944.1|11
1640846670000|2021-12-30 06:44:30|206099|205949|206103.5|205953.5|206107.7|205957.7|206099|205949|13
1640846680000|2021-12-30 06:44:40|206102|205952|206100.4|205950.4|206104.4|205954.4|206075.7|205925.7|14
1640846690000|2021-12-30 06:44:50|206100|205950|206094.6|205944.6|206106.3|205956.3|206089.8|205939.8|18
1640846700000|2021-12-30 06:45:00|206094.2|205944.2|206085|205935|206095.5|205945.5|206083.2|205933.2|17
1640846710000|2021-12-30 06:45:10|206087|205937|206092.5|205942.5|206092.5|205942.5|206086.6|205936.6|9
1640846720000|2021-12-30 06:45:20|206093.2|205943.2|206091.4|205941.4|206093.8|205943.8|206086.7|205936.7|7
1640846730000|2021-12-30 06:45:30|206094.6|205944.6|206108.2|205958.2|206112.8|205962.8|206090.8|205940.8|16
1640846740000|2021-12-30 06:45:40|206093.1|205943.1|206096|205946|206101.7|205951.7|206090.4|205940.4|8
1640846750000|2021-12-30 06:45:50|206094.8|205944.8|206095.9|205945.9|206096.1|205946.1|206093.7|205943.7|10
1640846760000|2021-12-30 06:46:00|206096|205946|206089.7|205939.7|206104|205954|206089.7|205939.7|13
1640846770000|2021-12-30 06:46:10|206088.5|205938.5|206101.3|205951.3|206102.2|205952.2|206088.5|205938.5|9
1640846780000|2021-12-30 06:46:20|206099.7|205949.7|206100|205950|206100|205950|206097.5|205947.5|8
1640846790000|2021-12-30 06:46:30|206088.3|205938.3|206101|205951|206105.6|205955.6|206088.3|205938.3|12
1640846800000|2021-12-30 06:46:40|206098.5|205948.5|206096.9|205946.9|206099.8|205949.8|206096.7|205946.7|9
1640846810000|2021-12-30 06:46:50|206096.8|205946.8|206092.6|205942.6|206097.3|205947.3|206085.7|205935.7|15
1640846820000|2021-12-30 06:47:00|206091.2|205941.2|206095|205945|206098.9|205948.9|206088.8|205938.8|13
1640846830000|2021-12-30 06:47:10|206094.3|205944.3|206084.6|205934.6|206096.9|205946.9|206084.6|205934.6|11
1640846840000|2021-12-30 06:47:20|206069.6|205919.6|206058.9|205908.9|206075.3|205925.3|206054.8|205904.8|26
1640846850000|2021-12-30 06:47:30|206058.6|205908.6|206052.9|205902.9|206060.4|205910.4|206052.1|205902.1|23
1640846860000|2021-12-30 06:47:40|206053.1|205903.1|206049.9|205899.9|206053.6|205903.6|206048.5|205898.5|17
1640846870000|2021-12-30 06:47:50|206050.8|205900.8|206045.1|205895.1|206051.4|205901.4|206042.5|205892.5|17
1640846880000|2021-12-30 06:48:00|206045.2|205895.2|206042.3|205892.3|206046|205896|206042.1|205892.1|12
1640846890000|2021-12-30 06:48:10|206040.7|205890.7|206052.9|205902.9|206054.7|205904.7|206040.7|205890.7|10
1640846900000|2021-12-30 06:48:20|206052.3|205902.3|206051.4|205901.4|206053.8|205903.8|206046.5|205896.5|12
1640846910000|2021-12-30 06:48:30|206052.7|205902.7|206052.5|205902.5|206053|205903|206049.7|205899.7|14
1640846920000|2021-12-30 06:48:40|206049.5|205899.5|206051.4|205901.4|206051.4|205901.4|206046.7|205896.7|12
1640846930000|2021-12-30 06:48:50|206053.2|205903.2|206054.1|205904.1|206056.3|205906.3|206045.8|205895.8|15
1640846940000|2021-12-30 06:49:00|206055|205905|206053.4|205903.4|206055|205905|206048.6|205898.6|21
1640846950000|2021-12-30 06:49:10|206052.1|205902.1|206051.4|205901.4|206052.5|205902.5|206047.9|205897.9|16
1640846960000|2021-12-30 06:49:20|206051|205901|206050.6|205900.6|206054.2|205904.2|206048|205898|14
1640846970000|2021-12-30 06:49:30|206046.1|205896.1|206054.7|205904.7|206054.7|205904.7|206045.7|205895.7|19
1640846980000|2021-12-30 06:49:40|206055.8|205905.8|206052.4|205902.4|206055.8|205905.8|206050|205900|19
1640846990000|2021-12-30 06:49:50|206053.2|205903.2|206044.4|205894.4|206053.6|205903.6|206044.4|205894.4|13
1640847000000|2021-12-30 06:50:00|206050.7|205900.7|206052.4|205902.4|206057.5|205907.5|206050.2|205900.2|17
1640847010000|2021-12-30 06:50:10|206053.2|205903.2|206055.9|205905.9|206058.6|205908.6|206051.1|205901.1|15
1640847020000|2021-12-30 06:50:20|206057.7|205907.7|206054.8|205904.8|206057.7|205907.7|206046.9|205896.9|20
1640847030000|2021-12-30 06:50:30|206054.4|205904.4|206054.2|205904.2|206055.3|205905.3|206050.4|205900.4|17
1640847040000|2021-12-30 06:50:40|206054|205904|206053.6|205903.6|206055.3|205905.3|206049.8|205899.8|18
1640847050000|2021-12-30 06:50:50|206055.5|205905.5|206040.8|205890.8|206055.5|205905.5|206040.8|205890.8|9
1640847060000|2021-12-30 06:51:00|206047.7|205897.7|206051.2|205901.2|206054|205904|206043.4|205893.4|12
1640847070000|2021-12-30 06:51:10|206051.7|205901.7|206063.6|205913.6|206064.7|205914.7|206050.3|205900.3|20
1640847080000|2021-12-30 06:51:20|206062|205912|206058.1|205908.1|206062.6|205912.6|206054|205904|26
1640847090000|2021-12-30 06:51:30|206058.7|205908.7|206059.5|205909.5|206060.2|205910.2|206053|205903|17
1640847100000|2021-12-30 06:51:40|206058.6|205908.6|206056.6|205906.6|206059.2|205909.2|206056.2|205906.2|16
1640847110000|2021-12-30 06:51:50|206057|205907|206061.2|205911.2|206061.2|205911.2|206056.4|205906.4|6
1640847120000|2021-12-30 06:52:00|206056.5|205906.5|206049.1|205899.1|206058.7|205908.7|206049.1|205899.1|8
1640847130000|2021-12-30 06:52:10|206048.2|205898.2|206057.7|205907.7|206060.9|205910.9|206048.2|205898.2|18
1640847140000|2021-12-30 06:52:20|206059.5|205909.5|206056.8|205906.8|206059.5|205909.5|206050.5|205900.5|19
1640847150000|2021-12-30 06:52:30|206058|205908|206058.3|205908.3|206058.6|205908.6|206054.9|205904.9|14
1640847160000|2021-12-30 06:52:40|206056.7|205906.7|206055.3|205905.3|206057|205907|206047|205897|14
1640847170000|2021-12-30 06:52:50|206056.6|205906.6|206073.5|205923.5|206082.2|205932.2|206056.6|205906.6|16
1640847180000|2021-12-30 06:53:00|206071.6|205921.6|206070.5|205920.5|206075|205925|206069.6|205919.6|18
1640847190000|2021-12-30 06:53:10|206070.4|205920.4|206075.7|205925.7|206077|205927|206070.3|205920.3|8
1640847200000|2021-12-30 06:53:20|206072.9|205922.9|206056.5|205906.5|206073.4|205923.4|206046.8|205896.8|19
1640847210000|2021-12-30 06:53:30|206050.7|205900.7|206044.5|205894.5|206050.7|205900.7|206042.5|205892.5|19
1640847220000|2021-12-30 06:53:40|206044.8|205894.8|206041|205891|206045|205895|206039.7|205889.7|14
1640847230000|2021-12-30 06:53:50|206040.7|205890.7|206044.2|205894.2|206044.2|205894.2|206040.2|205890.2|8
1640847240000|2021-12-30 06:54:00|206042.7|205892.7|206034.6|205884.6|206047.8|205897.8|206024.7|205874.7|20
1640847250000|2021-12-30 06:54:10|206036.1|205886.1|206037.7|205887.7|206044|205894|206036.1|205886.1|10
1640847260000|2021-12-30 06:54:20|206035.4|205885.4|206036.6|205886.6|206039.2|205889.2|206034.3|205884.3|12
1640847270000|2021-12-30 06:54:30|206036.5|205886.5|206035.5|205885.5|206041.6|205891.6|206030.8|205880.8|16
1640847280000|2021-12-30 06:54:40|206033.7|205883.7|206035.5|205885.5|206036.9|205886.9|206030.5|205880.5|11
1640847290000|2021-12-30 06:54:50|206034.4|205884.4|206036.9|205886.9|206038.6|205888.6|206031.5|205881.5|13
1640847300000|2021-12-30 06:55:00|206038.2|205888.2|206032.1|205882.1|206038.2|205888.2|206031.5|205881.5|11
1640847310000|2021-12-30 06:55:10|206032.9|205882.9|206036.7|205886.7|206041.2|205891.2|206032.9|205882.9|10
1640847320000|2021-12-30 06:55:20|206035.6|205885.6|206035.3|205885.3|206035.6|205885.6|206033.4|205883.4|14
1640847330000|2021-12-30 06:55:30|206034.5|205884.5|206034|205884|206034.5|205884.5|206028|205878|9
1640847340000|2021-12-30 06:55:40|206032|205882|206033.8|205883.8|206033.8|205883.8|206029.2|205879.2|6
1640847350000|2021-12-30 06:55:50|206034.2|205884.2|206034.4|205884.4|206039.5|205889.5|206026.9|205876.9|10
1640847360000|2021-12-30 06:56:00|206036.2|205886.2|206038.3|205888.3|206038.3|205888.3|206027.9|205877.9|12
1640847370000|2021-12-30 06:56:10|206038|205888|206038.9|205888.9|206039.8|205889.8|206034.1|205884.1|9
1640847380000|2021-12-30 06:56:20|206039.9|205889.9|206033.8|205883.8|206039.9|205889.9|206033.8|205883.8|5
1640847390000|2021-12-30 06:56:30|206036.2|205886.2|206037.1|205887.1|206038.4|205888.4|206035.1|205885.1|8
1640847400000|2021-12-30 06:56:40|206036.9|205886.9|206032.7|205882.7|206038.3|205888.3|206032.7|205882.7|7
1640847410000|2021-12-30 06:56:50|206037.8|205887.8|206035.2|205885.2|206038.5|205888.5|206034.1|205884.1|4
1640847420000|2021-12-30 06:57:00|206035.8|205885.8|206029.4|205879.4|206038.7|205888.7|206029.4|205879.4|9
1640847430000|2021-12-30 06:57:10|206033.6|205883.6|206034|205884|206037.2|205887.2|206033.6|205883.6|9
1640847440000|2021-12-30 06:57:20|206034.7|205884.7|206035|205885|206036.4|205886.4|206032|205882|10
1640847450000|2021-12-30 06:57:30|206037|205887|206036.1|205886.1|206037.8|205887.8|206034.3|205884.3|12
1640847460000|2021-12-30 06:57:40|206034.5|205884.5|206032.7|205882.7|206064.9|205914.9|206032.7|205882.7|17
1640847470000|2021-12-30 06:57:50|206038.6|205888.6|206069.8|205919.8|206076.9|205926.9|206031|205881|23
1640847480000|2021-12-30 06:58:00|206071|205921|206066.2|205916.2|206076.3|205926.3|206066.2|205916.2|18
1640847490000|2021-12-30 06:58:10|206066.4|205916.4|206069.8|205919.8|206075.4|205925.4|206066.4|205916.4|14
1640847500000|2021-12-30 06:58:20|206069.7|205919.7|206073.9|205923.9|206075.8|205925.8|206066.4|205916.4|11
1640847510000|2021-12-30 06:58:30|206073.4|205923.4|206072.7|205922.7|206074.1|205924.1|206067|205917|9
1640847520000|2021-12-30 06:58:40|206069.8|205919.8|206061.3|205911.3|206072.3|205922.3|206060|205910|14
1640847530000|2021-12-30 06:58:50|206061.5|205911.5|206063.7|205913.7|206066.4|205916.4|206061.5|205911.5|12
1640847540000|2021-12-30 06:59:00|206061.9|205911.9|206063.2|205913.2|206063.4|205913.4|206059.6|205909.6|11
1640847550000|2021-12-30 06:59:10|206060.5|205910.5|206066.2|205916.2|206067.9|205917.9|206060.2|205910.2|10
1640847560000|2021-12-30 06:59:20|206066.7|205916.7|206065.5|205915.5|206067.7|205917.7|206060.8|205910.8|16
1640847570000|2021-12-30 06:59:30|206063.5|205913.5|206067|205917|206067|205917|206063.2|205913.2|17
1640847580000|2021-12-30 06:59:40|206068|205918|206062.4|205912.4|206068|205918|206062.4|205912.4|11
1640847590000|2021-12-30 06:59:50|206061.8|205911.8|206061.5|205911.5|206067.1|205917.1|206057.6|205907.6|10
1640847600000|2021-12-30 07:00:00|206067.1|205917.1|206063.6|205913.6|206067.3|205917.3|206056.5|205906.5|20
1640847610000|2021-12-30 07:00:10|206065.8|205915.8|206065.6|205915.6|206066.2|205916.2|206063.1|205913.1|14
1640847620000|2021-12-30 07:00:20|206063.5|205913.5|206064|205914|206069.7|205919.7|206043.3|205893.3|28
1640847630000|2021-12-30 07:00:30|206064.8|205914.8|206053|205903|206065.6|205915.6|206049|205899|22
1640847640000|2021-12-30 07:00:40|206053.5|205903.5|206066.2|205916.2|206075.4|205925.4|206048.3|205898.3|27
1640847650000|2021-12-30 07:00:50|206064.2|205914.2|206067.1|205917.1|206071.3|205921.3|206064.2|205914.2|20
1640847660000|2021-12-30 07:01:00|206066.7|205916.7|206069.1|205919.1|206069.3|205919.3|206065.4|205915.4|14
1640847670000|2021-12-30 07:01:10|206068.7|205918.7|206073|205923|206073|205923|206068.7|205918.7|6
1640847680000|2021-12-30 07:01:20|206068.4|205918.4|206082.2|205932.2|206088.4|205938.4|206067.6|205917.6|22
1640847690000|2021-12-30 07:01:30|206082.3|205932.3|206078.3|205928.3|206083.4|205933.4|206073.3|205923.3|13
1640847700000|2021-12-30 07:01:40|206077.2|205927.2|206079.4|205929.4|206086|205936|206077.2|205927.2|15
1640847710000|2021-12-30 07:01:50|206078.7|205928.7|206080.8|205930.8|206080.8|205930.8|206077|205927|15
1640847720000|2021-12-30 07:02:00|206078.7|205928.7|206083|205933|206089.1|205939.1|206075.8|205925.8|25
1640847730000|2021-12-30 07:02:10|206078.4|205928.4|206072.7|205922.7|206084.2|205934.2|206070.9|205920.9|13
1640847740000|2021-12-30 07:02:20|206067.3|205917.3|206069|205919|206074.8|205924.8|206066.2|205916.2|18
1640847750000|2021-12-30 07:02:30|206070.4|205920.4|206073.1|205923.1|206074.6|205924.6|206067.5|205917.5|6
1640847760000|2021-12-30 07:02:40|206073.2|205923.2|206075.3|205925.3|206077.6|205927.6|206071.9|205921.9|9
1640847770000|2021-12-30 07:02:50|206079.4|205929.4|206073.6|205923.6|206080.7|205930.7|206073.6|205923.6|10
1640847780000|2021-12-30 07:03:00|206071.6|205921.6|206073.3|205923.3|206074|205924|206065.6|205915.6|13
1640847790000|2021-12-30 07:03:10|206070|205920|206045.4|205895.4|206070|205920|206038.5|205888.5|27
1640847800000|2021-12-30 07:03:20|206041.8|205891.8|206040.4|205890.4|206041.8|205891.8|206037.8|205887.8|20
1640847810000|2021-12-30 07:03:30|206040.9|205890.9|206039.3|205889.3|206041.6|205891.6|206038.5|205888.5|20
1640847820000|2021-12-30 07:03:40|206038.8|205888.8|206037.7|205887.7|206040.1|205890.1|206037.7|205887.7|11
1640847830000|2021-12-30 07:03:50|206037.1|205887.1|206036.3|205886.3|206038.1|205888.1|206036.3|205886.3|10
1640847840000|2021-12-30 07:04:00|206038.8|205888.8|206037.1|205887.1|206039.9|205889.9|206035.6|205885.6|15
1640847850000|2021-12-30 07:04:10|206037|205887|206037.5|205887.5|206038.3|205888.3|206035.3|205885.3|18
1640847860000|2021-12-30 07:04:20|206037.9|205887.9|206038|205888|206039.7|205889.7|206035.6|205885.6|16
1640847870000|2021-12-30 07:04:30|206037.8|205887.8|206036.6|205886.6|206039.9|205889.9|206036.3|205886.3|9
1640847880000|2021-12-30 07:04:40|206038.1|205888.1|206036.4|205886.4|206039.4|205889.4|206036.1|205886.1|11
1640847890000|2021-12-30 07:04:50|206035.2|205885.2|206042.7|205892.7|206042.7|205892.7|206035.2|205885.2|5
1640847900000|2021-12-30 07:05:00|206042.1|205892.1|206037|205887|206042.1|205892.1|206036.3|205886.3|9
1640847910000|2021-12-30 07:05:10|206038.1|205888.1|206034.5|205884.5|206039.8|205889.8|206034.5|205884.5|9
1640847920000|2021-12-30 07:05:20|206041.2|205891.2|206040.9|205890.9|206041.9|205891.9|206034.8|205884.8|10
1640847930000|2021-12-30 07:05:30|206040.1|205890.1|206046|205896|206046.4|205896.4|206038.4|205888.4|14
1640847940000|2021-12-30 07:05:40|206045.7|205895.7|206047|205897|206048|205898|206043.3|205893.3|21
1640847950000|2021-12-30 07:05:50|206045.1|205895.1|206035.5|205885.5|206045.1|205895.1|206034.4|205884.4|19
1640847960000|2021-12-30 07:06:00|206036.7|205886.7|206035.1|205885.1|206037.3|205887.3|206034.2|205884.2|17
1640847970000|2021-12-30 07:06:10|206034.7|205884.7|206034.2|205884.2|206038.9|205888.9|206034.2|205884.2|7
1640847980000|2021-12-30 07:06:20|206033.7|205883.7|206037.8|205887.8|206043.2|205893.2|206033.7|205883.7|13
1640847990000|2021-12-30 07:06:30|206037.5|205887.5|206030.7|205880.7|206038.4|205888.4|206030.7|205880.7|8
1640848000000|2021-12-30 07:06:40|206035.5|205885.5|206029.1|205879.1|206038.8|205888.8|206029.1|205879.1|13
1640848010000|2021-12-30 07:06:50|206026.8|205876.8|206030.7|205880.7|206036.2|205886.2|206026.8|205876.8|23
1640848020000|2021-12-30 07:07:00|206031.8|205881.8|206030|205880|206034.3|205884.3|206026.7|205876.7|18
1640848030000|2021-12-30 07:07:10|206029.5|205879.5|206031.4|205881.4|206032.6|205882.6|206029.5|205879.5|12
1640848040000|2021-12-30 07:07:20|206025.3|205875.3|206042.6|205892.6|206046.3|205896.3|206024.4|205874.4|18
1640848050000|2021-12-30 07:07:30|206041.4|205891.4|206034.5|205884.5|206046.8|205896.8|206033|205883|21
1640848060000|2021-12-30 07:07:40|206034.2|205884.2|206035.3|205885.3|206036.2|205886.2|206032.4|205882.4|20
1640848070000|2021-12-30 07:07:50|206035.6|205885.6|206057|205907|206066.8|205916.8|206035.6|205885.6|22
1640848080000|2021-12-30 07:08:00|206057.8|205907.8|206064.5|205914.5|206065.9|205915.9|206057.8|205907.8|21
1640848090000|2021-12-30 07:08:10|206063.3|205913.3|206065|205915|206066.2|205916.2|206062.6|205912.6|8
1640848100000|2021-12-30 07:08:20|206066.8|205916.8|206064|205914|206067|205917|206064|205914|10
1640848110000|2021-12-30 07:08:30|206064.2|205914.2|206062.9|205912.9|206065.5|205915.5|206056.9|205906.9|11
1640848120000|2021-12-30 07:08:40|206062.1|205912.1|206065.5|205915.5|206066.6|205916.6|206061.7|205911.7|12
1640848130000|2021-12-30 07:08:50|206065.6|205915.6|206069.3|205919.3|206069.3|205919.3|206065|205915|17
1640848140000|2021-12-30 07:09:00|206068|205918|206065.5|205915.5|206071.2|205921.2|206065.2|205915.2|21
1640848150000|2021-12-30 07:09:10|206066.2|205916.2|206067.9|205917.9|206067.9|205917.9|206064.2|205914.2|23
1640848160000|2021-12-30 07:09:20|206067.1|205917.1|206064.3|205914.3|206067.1|205917.1|206063.8|205913.8|21
1640848170000|2021-12-30 07:09:30|206065|205915|206067.4|205917.4|206070.2|205920.2|206063.6|205913.6|23
1640848180000|2021-12-30 07:09:40|206069.8|205919.8|206065.4|205915.4|206069.8|205919.8|206063.6|205913.6|14
1640848190000|2021-12-30 07:09:50|206065.6|205915.6|206066.6|205916.6|206070.5|205920.5|206063.8|205913.8|20
1640848200000|2021-12-30 07:10:00|206066|205916|206067.3|205917.3|206067.3|205917.3|206064.7|205914.7|23
1640848210000|2021-12-30 07:10:10|206066.6|205916.6|206066.5|205916.5|206067.2|205917.2|206065.5|205915.5|18
1640848220000|2021-12-30 07:10:20|206070.4|205920.4|206070.8|205920.8|206072.1|205922.1|206069|205919|13
1640848230000|2021-12-30 07:10:30|206070.7|205920.7|206064.2|205914.2|206071.4|205921.4|206062.4|205912.4|20
1640848240000|2021-12-30 07:10:40|206065.2|205915.2|206070.2|205920.2|206072.4|205922.4|206061.5|205911.5|30
1640848250000|2021-12-30 07:10:50|206070.9|205920.9|206069.2|205919.2|206073.1|205923.1|206068.8|205918.8|25
1640848260000|2021-12-30 07:11:00|206070.1|205920.1|206075|205925|206075|205925|206068.8|205918.8|27
1640848270000|2021-12-30 07:11:10|206075.2|205925.2|206071.3|205921.3|206078.1|205928.1|206069.8|205919.8|24
1640848280000|2021-12-30 07:11:20|206070.7|205920.7|206074.7|205924.7|206075|205925|206070.7|205920.7|22
1640848290000|2021-12-30 07:11:30|206074.6|205924.6|206070.8|205920.8|206075.6|205925.6|206068.7|205918.7|17
1640848300000|2021-12-30 07:11:40|206073.1|205923.1|206073|205923|206080.4|205930.4|206073|205923|22
1640848310000|2021-12-30 07:11:50|206073.1|205923.1|206071.7|205921.7|206075.6|205925.6|206066.6|205916.6|20
1640848320000|2021-12-30 07:12:00|206068.2|205918.2|206058|205908|206068.7|205918.7|206057.1|205907.1|31
1640848330000|2021-12-30 07:12:10|206058.6|205908.6|206032.2|205882.2|206061.1|205911.1|206032.2|205882.2|23
1640848340000|2021-12-30 07:12:20|206033.3|205883.3|206039.6|205889.6|206040.5|205890.5|206031.6|205881.6|30
1640848350000|2021-12-30 07:12:30|206039.3|205889.3|206035.8|205885.8|206040.6|205890.6|206035.8|205885.8|24
1640848360000|2021-12-30 07:12:40|206035.7|205885.7|206033.3|205883.3|206036.4|205886.4|206032.2|205882.2|27
1640848370000|2021-12-30 07:12:50|206033.9|205883.9|206033.5|205883.5|206034.7|205884.7|206032.3|205882.3|16
1640848380000|2021-12-30 07:13:00|206032.9|205882.9|206029.4|205879.4|206032.9|205882.9|206029.4|205879.4|19
1640848390000|2021-12-30 07:13:10|206031.3|205881.3|206028.1|205878.1|206031.9|205881.9|206027.6|205877.6|20
1640848400000|2021-12-30 07:13:20|206026.7|205876.7|206029.3|205879.3|206029.5|205879.5|206025.6|205875.6|21
1640848410000|2021-12-30 07:13:30|206029.2|205879.2|206061.2|205911.2|206061.9|205911.9|206029.2|205879.2|27
1640848420000|2021-12-30 07:13:40|206055.8|205905.8|206055|205905|206066.3|205916.3|206053.2|205903.2|29
1640848430000|2021-12-30 07:13:50|206054.9|205904.9|206042.3|205892.3|206057.1|205907.1|206039.6|205889.6|31
1640848440000|2021-12-30 07:14:00|206042.5|205892.5|206042.4|205892.4|206046.6|205896.6|206039.4|205889.4|25
1640848450000|2021-12-30 07:14:10|206042|205892|206040|205890|206042.3|205892.3|206039.7|205889.7|19
1640848460000|2021-12-30 07:14:20|206040.9|205890.9|206069|205919|206075.4|205925.4|206039.3|205889.3|23
1640848470000|2021-12-30 07:14:30|206069.5|205919.5|206069.2|205919.2|206070.6|205920.6|206067.2|205917.2|24
1640848480000|2021-12-30 07:14:40|206069.5|205919.5|206067|205917|206069.6|205919.6|206065.8|205915.8|20
1640848490000|2021-12-30 07:14:50|206068|205918|206070.8|205920.8|206072.3|205922.3|206066|205916|16
1640848500000|2021-12-30 07:15:00|206071.7|205921.7|206066.1|205916.1|206071.7|205921.7|206065.4|205915.4|27
1640848510000|2021-12-30 07:15:10|206066.2|205916.2|206072.2|205922.2|206073|205923|206066.2|205916.2|13
1640848520000|2021-12-30 07:15:20|206068|205918|206065.2|205915.2|206069.9|205919.9|206064.6|205914.6|21
1640848530000|2021-12-30 07:15:30|206065.9|205915.9|206065.5|205915.5|206068.9|205918.9|206061.3|205911.3|16
1640848540000|2021-12-30 07:15:40|206064.5|205914.5|206047.5|205897.5|206066.8|205916.8|206046.3|205896.3|32
1640848550000|2021-12-30 07:15:50|206049.6|205899.6|206044.6|205894.6|206049.7|205899.7|206044.1|205894.1|25
1640848560000|2021-12-30 07:16:00|206043.3|205893.3|206064.1|205914.1|206069.6|205919.6|206043.3|205893.3|27
1640848570000|2021-12-30 07:16:10|206064.7|205914.7|206066.2|205916.2|206068.1|205918.1|206062.7|205912.7|16
1640848580000|2021-12-30 07:16:20|206066.5|205916.5|206065.7|205915.7|206068.9|205918.9|206063.5|205913.5|16
1640848590000|2021-12-30 07:16:30|206067.4|205917.4|206058|205908|206068.7|205918.7|206058|205908|15
1640848600000|2021-12-30 07:16:40|206059.2|205909.2|206067.1|205917.1|206070.3|205920.3|206056.6|205906.6|28
1640848610000|2021-12-30 07:16:50|206065.2|205915.2|206070.6|205920.6|206070.6|205920.6|206064.4|205914.4|21
1640848620000|2021-12-30 07:17:00|206070.3|205920.3|206091.7|205941.7|206114.6|205964.6|206070.3|205920.3|35
1640848630000|2021-12-30 07:17:10|206091.5|205941.5|206094.2|205944.2|206102.2|205952.2|206088|205938|34
1640848640000|2021-12-30 07:17:20|206095.2|205945.2|206111.6|205961.6|206114.2|205964.2|206092.9|205942.9|26
1640848650000|2021-12-30 07:17:30|206111.5|205961.5|206118.2|205968.2|206126.1|205976.1|206110.3|205960.3|25
1640848660000|2021-12-30 07:17:40|206124|205974|206118.1|205968.1|206124.3|205974.3|206117.4|205967.4|16
1640848670000|2021-12-30 07:17:50|206119.3|205969.3|206114.5|205964.5|206122|205972|206104.9|205954.9|19
1640848680000|2021-12-30 07:18:00|206113.6|205963.6|206107.4|205957.4|206115.5|205965.5|206107.4|205957.4|24
1640848690000|2021-12-30 07:18:10|206108.6|205958.6|206106.3|205956.3|206108.6|205958.6|206105.6|205955.6|10
1640848700000|2021-12-30 07:18:20|206108|205958|206094.1|205944.1|206110|205960|206092.7|205942.7|13
1640848710000|2021-12-30 07:18:30|206092.7|205942.7|206092.5|205942.5|206094.9|205944.9|206089.7|205939.7|26
1640848720000|2021-12-30 07:18:40|206093.6|205943.6|206088.7|205938.7|206093.6|205943.6|206088.7|205938.7|19
1640848730000|2021-12-30 07:18:50|206089.5|205939.5|206090.9|205940.9|206092.1|205942.1|206088.6|205938.6|18
1640848740000|2021-12-30 07:19:00|206091|205941|206072.3|205922.3|206091|205941|206072.3|205922.3|22
1640848750000|2021-12-30 07:19:10|206073.4|205923.4|206085.7|205935.7|206086.7|205936.7|206071.9|205921.9|28
1640848760000|2021-12-30 07:19:20|206085.4|205935.4|206083|205933|206086.5|205936.5|206082.4|205932.4|17
1640848770000|2021-12-30 07:19:30|206083.8|205933.8|206073.6|205923.6|206084.3|205934.3|206073.6|205923.6|25
1640848780000|2021-12-30 07:19:40|206073.8|205923.8|206072.8|205922.8|206074.8|205924.8|206071.6|205921.6|22
1640848790000|2021-12-30 07:19:50|206073.6|205923.6|206074.9|205924.9|206075.9|205925.9|206073.6|205923.6|17
1640848800000|2021-12-30 07:20:00|206075.3|205925.3|206076.1|205926.1|206077|205927|206073.5|205923.5|22
1640848810000|2021-12-30 07:20:10|206076|205926|206076.8|205926.8|206077.5|205927.5|206066.3|205916.3|23
1640848820000|2021-12-30 07:20:20|206072.8|205922.8|206072|205922|206075|205925|206072|205922|28
1640848830000|2021-12-30 07:20:30|206072.2|205922.2|206091.5|205941.5|206091.5|205941.5|206071.2|205921.2|19
1640848840000|2021-12-30 07:20:40|206091.7|205941.7|206073.2|205923.2|206091.7|205941.7|206072.8|205922.8|26
1640848850000|2021-12-30 07:20:50|206073.1|205923.1|206073.1|205923.1|206074.5|205924.5|206071.4|205921.4|18
1640848860000|2021-12-30 07:21:00|206074|205924|206072.1|205922.1|206076.8|205926.8|206071|205921|24
1640848870000|2021-12-30 07:21:10|206072.2|205922.2|206076.1|205926.1|206079.8|205929.8|206072.2|205922.2|17
1640848880000|2021-12-30 07:21:20|206072.3|205922.3|206071.1|205921.1|206076|205926|206070.2|205920.2|22
1640848890000|2021-12-30 07:21:30|206070.6|205920.6|206085.2|205935.2|206085.4|205935.4|206070.6|205920.6|23
1640848900000|2021-12-30 07:21:40|206082|205932|206071.2|205921.2|206082|205932|206070.3|205920.3|29
1640848910000|2021-12-30 07:21:50|206069.8|205919.8|206071|205921|206073.1|205923.1|206069.7|205919.7|28
1640848920000|2021-12-30 07:22:00|206071.4|205921.4|206071.7|205921.7|206072.8|205922.8|206070.5|205920.5|21
1640848930000|2021-12-30 07:22:10|206072.6|205922.6|206071.9|205921.9|206073.3|205923.3|206069.4|205919.4|20
1640848940000|2021-12-30 07:22:20|206072.1|205922.1|206069.3|205919.3|206072.1|205922.1|206068.1|205918.1|18
1640848950000|2021-12-30 07:22:30|206070.5|205920.5|206072.1|205922.1|206072.3|205922.3|206068.4|205918.4|8
1640848960000|2021-12-30 07:22:40|206069.8|205919.8|206070|205920|206071.4|205921.4|206067.4|205917.4|16
1640848970000|2021-12-30 07:22:50|206069.7|205919.7|206071.6|205921.6|206072|205922|206069|205919|21
1640848980000|2021-12-30 07:23:00|206071.4|205921.4|206066.8|205916.8|206074.8|205924.8|206066.8|205916.8|19
1640848990000|2021-12-30 07:23:10|206068.8|205918.8|206072.8|205922.8|206075.8|205925.8|206064.8|205914.8|15
1640849000000|2021-12-30 07:23:20|206072.5|205922.5|206070|205920|206074.3|205924.3|206069.7|205919.7|12
1640849010000|2021-12-30 07:23:30|206070.3|205920.3|206041|205891|206075|205925|206038|205888|22
1640849020000|2021-12-30 07:23:40|206042.6|205892.6|206041|205891|206043.1|205893.1|206039.1|205889.1|19
1640849030000|2021-12-30 07:23:50|206041.1|205891.1|206042.2|205892.2|206042.2|205892.2|206040.4|205890.4|12
1640849040000|2021-12-30 07:24:00|206042.1|205892.1|206038.3|205888.3|206042.5|205892.5|206037.9|205887.9|24
1640849050000|2021-12-30 07:24:10|206038.5|205888.5|206036.9|205886.9|206039.5|205889.5|206036.4|205886.4|19
1640849060000|2021-12-30 07:24:20|206036.4|205886.4|206037|205887|206037.3|205887.3|206035.9|205885.9|14
1640849070000|2021-12-30 07:24:30|206037.4|205887.4|206010.3|205860.3|206038.6|205888.6|206007.7|205857.7|22
1640849080000|2021-12-30 07:24:40|206010|205860|206010.7|205860.7|206010.7|205860.7|206006.8|205856.8|17
1640849090000|2021-12-30 07:24:50|206010.5|205860.5|206004.9|205854.9|206013.3|205863.3|206003.5|205853.5|20
1640849100000|2021-12-30 07:25:00|206008.9|205858.9|206005.2|205855.2|206008.9|205858.9|206005.2|205855.2|17
1640849110000|2021-12-30 07:25:10|206006.6|205856.6|206011.3|205861.3|206012.8|205862.8|206006.6|205856.6|14
1640849120000|2021-12-30 07:25:20|206010.9|205860.9|206011.6|205861.6|206011.8|205861.8|206010.9|205860.9|8
1640849130000|2021-12-30 07:25:30|206012.6|205862.6|206011.8|205861.8|206012.8|205862.8|206009.5|205859.5|18
1640849140000|2021-12-30 07:25:40|206011.3|205861.3|206012.7|205862.7|206013.3|205863.3|206011.3|205861.3|13
1640849150000|2021-12-30 07:25:50|206013.4|205863.4|206012.5|205862.5|206013.6|205863.6|206012.5|205862.5|12
1640849160000|2021-12-30 07:26:00|206013.3|205863.3|206010.1|205860.1|206013.5|205863.5|206009.5|205859.5|13
1640849170000|2021-12-30 07:26:10|206010.2|205860.2|206012.1|205862.1|206012.1|205862.1|206010.2|205860.2|9
1640849180000|2021-12-30 07:26:20|206011.7|205861.7|206011.6|205861.6|206011.7|205861.7|206010.8|205860.8|13
1640849190000|2021-12-30 07:26:30|206011.8|205861.8|206010.1|205860.1|206013.1|205863.1|206009.8|205859.8|12
1640849200000|2021-12-30 07:26:40|206010.2|205860.2|206011.6|205861.6|206011.6|205861.6|206009.8|205859.8|13
1640849210000|2021-12-30 07:26:50|206011.9|205861.9|206009.5|205859.5|206011.9|205861.9|206009.5|205859.5|11
1640849220000|2021-12-30 07:27:00|206010.3|205860.3|206007.7|205857.7|206010.6|205860.6|206007.1|205857.1|16
1640849230000|2021-12-30 07:27:10|206008|205858|205996.9|205846.9|206008|205858|205994.9|205844.9|26
1640849240000|2021-12-30 07:27:20|205997.3|205847.3|205997.1|205847.1|205997.7|205847.7|205995.8|205845.8|17
1640849250000|2021-12-30 07:27:30|205996.9|205846.9|205996.5|205846.5|205997.1|205847.1|205996.2|205846.2|10
1640849260000|2021-12-30 07:27:40|205996.8|205846.8|205997|205847|205997.5|205847.5|205996.6|205846.6|11
1640849270000|2021-12-30 07:27:50|205997.1|205847.1|205998.8|205848.8|205999.1|205849.1|205996.7|205846.7|10
1640849280000|2021-12-30 07:28:00|205998.9|205848.9|205995.9|205845.9|205999.1|205849.1|205995.5|205845.5|9
1640849290000|2021-12-30 07:28:10|205996.9|205846.9|205996|205846|205996.9|205846.9|205992.2|205842.2|19
1640849300000|2021-12-30 07:28:20|205996.7|205846.7|205996.7|205846.7|205997.1|205847.1|205995.5|205845.5|15
1640849310000|2021-12-30 07:28:30|205996.8|205846.8|205999.2|205849.2|205999.2|205849.2|205995.9|205845.9|13
1640849320000|2021-12-30 07:28:40|205999.1|205849.1|205998.6|205848.6|205999.2|205849.2|205997.9|205847.9|16
1640849330000|2021-12-30 07:28:50|205998.5|205848.5|206006.6|205856.6|206007.7|205857.7|205996.7|205846.7|14
1640849340000|2021-12-30 07:29:00|206005.8|205855.8|206008|205858|206009.6|205859.6|206005.8|205855.8|14
1640849350000|2021-12-30 07:29:10|206008.3|205858.3|206001.3|205851.3|206008.3|205858.3|205999.7|205849.7|23
1640849360000|2021-12-30 07:29:20|206001.4|205851.4|206000.7|205850.7|206003.6|205853.6|206000.4|205850.4|15
1640849370000|2021-12-30 07:29:30|206001.1|205851.1|206000.6|205850.6|206001.4|205851.4|206000.3|205850.3|12
1640849380000|2021-12-30 07:29:40|206002.4|205852.4|206003.5|205853.5|206004.8|205854.8|206000.7|205850.7|10
1640849390000|2021-12-30 07:29:50|206001.6|205851.6|205999.3|205849.3|206007.1|205857.1|205996.4|205846.4|13
1640849400000|2021-12-30 07:30:00|206003.4|205853.4|205990.6|205840.6|206003.4|205853.4|205990.3|205840.3|28
1640849410000|2021-12-30 07:30:10|205991|205841|205992.2|205842.2|205992.2|205842.2|205989.8|205839.8|23
1640849420000|2021-12-30 07:30:20|205991.7|205841.7|205991.6|205841.6|205991.7|205841.7|205989.6|205839.6|17
1640849430000|2021-12-30 07:30:30|205991.8|205841.8|205986.3|205836.3|205991.8|205841.8|205985.9|205835.9|20
1640849440000|2021-12-30 07:30:40|205986.2|205836.2|205985.4|205835.4|205986.2|205836.2|205984.5|205834.5|22
1640849450000|2021-12-30 07:30:50|205985|205835|205981.8|205831.8|205990.5|205840.5|205977|205827|27
1640849460000|2021-12-30 07:31:00|205980.6|205830.6|205983.5|205833.5|205983.5|205833.5|205980.6|205830.6|19
1640849470000|2021-12-30 07:31:10|205983.4|205833.4|205981.5|205831.5|205985.4|205835.4|205980.3|205830.3|22
1640849480000|2021-12-30 07:31:20|205981.1|205831.1|205981.4|205831.4|205982.5|205832.5|205979.9|205829.9|24
1640849490000|2021-12-30 07:31:30|205981|205831|205976.1|205826.1|205982.3|205832.3|205975.4|205825.4|20
1640849500000|2021-12-30 07:31:40|205975.6|205825.6|205977.1|205827.1|205977.7|205827.7|205975.5|205825.5|15
1640849510000|2021-12-30 07:31:50|205976.4|205826.4|205970.2|205820.2|205977.5|205827.5|205969.4|205819.4|22
1640849520000|2021-12-30 07:32:00|205970|205820|205970.1|205820.1|205971.6|205821.6|205969.3|205819.3|19
1640849530000|2021-12-30 07:32:10|205969.8|205819.8|205971.6|205821.6|205971.7|205821.7|205969.8|205819.8|11
1640849540000|2021-12-30 07:32:20|205967.4|205817.4|205953.3|205803.3|205968|205818|205951.4|205801.4|22
1640849550000|2021-12-30 07:32:30|205952.3|205802.3|205950.9|205800.9|205957|205807|205950.8|205800.8|21
1640849560000|2021-12-30 07:32:40|205950.7|205800.7|205951|205801|205952.4|205802.4|205950.6|205800.6|16
1640849570000|2021-12-30 07:32:50|205951.3|205801.3|205925.4|205775.4|205951.5|205801.5|205924.2|205774.2|32
1640849580000|2021-12-30 07:33:00|205924.4|205774.4|205903.3|205753.3|205924.4|205774.4|205897.9|205747.9|31
1640849590000|2021-12-30 07:33:10|205903.1|205753.1|205896|205746|205904.9|205754.9|205896|205746|30
1640849600000|2021-12-30 07:33:20|205895.2|205745.2|205893|205743|205895.4|205745.4|205892.9|205742.9|22
1640849610000|2021-12-30 07:33:30|205892.9|205742.9|205918.9|205768.9|205918.9|205768.9|205891.3|205741.3|28
1640849620000|2021-12-30 07:33:40|205919|205769|205922.1|205772.1|205924|205774|205919|205769|22
1640849630000|2021-12-30 07:33:50|205922.6|205772.6|205923.4|205773.4|205923.6|205773.6|205922.5|205772.5|14
1640849640000|2021-12-30 07:34:00|205923|205773|205917.9|205767.9|205923.3|205773.3|205916.3|205766.3|21
1640849650000|2021-12-30 07:34:10|205924.4|205774.4|205919.1|205769.1|205924.4|205774.4|205911.4|205761.4|33
1640849660000|2021-12-30 07:34:20|205919.2|205769.2|205916.2|205766.2|205925.6|205775.6|205916.2|205766.2|23
1640849670000|2021-12-30 07:34:30|205916.5|205766.5|205915.1|205765.1|205916.9|205766.9|205912.4|205762.4|32
1640849680000|2021-12-30 07:34:40|205915.7|205765.7|205916.4|205766.4|205917|205767|205914.3|205764.3|25
1640849690000|2021-12-30 07:34:50|205916.2|205766.2|205916.6|205766.6|205916.9|205766.9|205916.2|205766.2|14
1640849700000|2021-12-30 07:35:00|205916.4|205766.4|205913.4|205763.4|205917.4|205767.4|205912.5|205762.5|18
1640849710000|2021-12-30 07:35:10|205913.5|205763.5|205916.9|205766.9|205916.9|205766.9|205913.5|205763.5|16
1640849720000|2021-12-30 07:35:20|205916.8|205766.8|205912.4|205762.4|205917.8|205767.8|205912.4|205762.4|16
1640849730000|2021-12-30 07:35:30|205912.3|205762.3|205916.4|205766.4|205917.4|205767.4|205911.6|205761.6|17
1640849740000|2021-12-30 07:35:40|205916|205766|205914.6|205764.6|205916.2|205766.2|205910|205760|19
1640849750000|2021-12-30 07:35:50|205914.9|205764.9|205920.4|205770.4|205932.6|205782.6|205914.1|205764.1|26
1640849760000|2021-12-30 07:36:00|205920.2|205770.2|205921.5|205771.5|205922.9|205772.9|205901.9|205751.9|16
1640849770000|2021-12-30 07:36:10|205922.2|205772.2|205920.5|205770.5|205922.2|205772.2|205918.7|205768.7|12
1640849780000|2021-12-30 07:36:20|205920.8|205770.8|205918|205768|205920.8|205770.8|205910.5|205760.5|14
1640849790000|2021-12-30 07:36:30|205917.8|205767.8|205917.7|205767.7|205919.8|205769.8|205916.9|205766.9|12
1640849800000|2021-12-30 07:36:40|205917.3|205767.3|205914.9|205764.9|205917.5|205767.5|205908.4|205758.4|15
1640849810000|2021-12-30 07:36:50|205915.7|205765.7|205914.9|205764.9|205921.7|205771.7|205914.9|205764.9|24
1640849820000|2021-12-30 07:37:00|205914.5|205764.5|205912.2|205762.2|205915.6|205765.6|205908.1|205758.1|23
1640849830000|2021-12-30 07:37:10|205912.7|205762.7|205914|205764|205916.4|205766.4|205911.4|205761.4|28
1640849840000|2021-12-30 07:37:20|205914.5|205764.5|205914.3|205764.3|205914.8|205764.8|205912|205762|16
1640849850000|2021-12-30 07:37:30|205914.6|205764.6|205916.4|205766.4|205916.5|205766.5|205914.6|205764.6|9
1640849860000|2021-12-30 07:37:40|205915|205765|205911.9|205761.9|205916.5|205766.5|205909.2|205759.2|9
1640849870000|2021-12-30 07:37:50|205914.3|205764.3|205911.6|205761.6|205915.2|205765.2|205909.8|205759.8|13
1640849880000|2021-12-30 07:38:00|205913.3|205763.3|205914.1|205764.1|205917.2|205767.2|205904.9|205754.9|18
1640849890000|2021-12-30 07:38:10|205913.4|205763.4|205917.3|205767.3|205923.4|205773.4|205913.4|205763.4|20
1640849900000|2021-12-30 07:38:20|205916.9|205766.9|205914.5|205764.5|205917.5|205767.5|205910|205760|18
1640849910000|2021-12-30 07:38:30|205915|205765|205914.7|205764.7|205915|205765|205911.4|205761.4|10
1640849920000|2021-12-30 07:38:40|205914.6|205764.6|205916.7|205766.7|205921.2|205771.2|205896.2|205746.2|20
1640849930000|2021-12-30 07:38:50|205917.9|205767.9|205912.9|205762.9|205917.9|205767.9|205907.7|205757.7|18
1640849940000|2021-12-30 07:39:00|205912.3|205762.3|205914.3|205764.3|205914.4|205764.4|205912.3|205762.3|9
1640849950000|2021-12-30 07:39:10|205913.5|205763.5|205913.1|205763.1|205914|205764|205910.3|205760.3|13
1640849960000|2021-12-30 07:39:20|205912.8|205762.8|205916.4|205766.4|205917|205767|205912.8|205762.8|10
1640849970000|2021-12-30 07:39:30|205917.5|205767.5|205917.6|205767.6|205917.7|205767.7|205914.9|205764.9|17
1640849980000|2021-12-30 07:39:40|205918.5|205768.5|205918.2|205768.2|205921.5|205771.5|205910|205760|17
1640849990000|2021-12-30 07:39:50|205918.4|205768.4|205914.4|205764.4|205918.4|205768.4|205903.4|205753.4|24
1640850000000|2021-12-30 07:40:00|205914.3|205764.3|205915.9|205765.9|205916.9|205766.9|205914.1|205764.1|14
1640850010000|2021-12-30 07:40:10|205907.7|205757.7|205911.3|205761.3|205913.5|205763.5|205907.7|205757.7|23
1640850020000|2021-12-30 07:40:20|205911.4|205761.4|205914|205764|205916.8|205766.8|205910.6|205760.6|20
1640850030000|2021-12-30 07:40:30|205913.4|205763.4|205915.1|205765.1|205915.6|205765.6|205913|205763|19
1640850040000|2021-12-30 07:40:40|205914.8|205764.8|205917.7|205767.7|205918.1|205768.1|205914.8|205764.8|9
1640850050000|2021-12-30 07:40:50|205915.4|205765.4|205913.2|205763.2|205916.2|205766.2|205910.6|205760.6|18
1640850060000|2021-12-30 07:41:00|205916.5|205766.5|205917.5|205767.5|205919.5|205769.5|205914|205764|26
1640850070000|2021-12-30 07:41:10|205917.9|205767.9|205919.7|205769.7|205921.5|205771.5|205917.9|205767.9|14
1640850080000|2021-12-30 07:41:20|205919.6|205769.6|205923.4|205773.4|205923.4|205773.4|205919.6|205769.6|21
1640850090000|2021-12-30 07:41:30|205923.5|205773.5|205926.7|205776.7|205930.6|205780.6|205918.5|205768.5|33
1640850100000|2021-12-30 07:41:40|205926.6|205776.6|205924.6|205774.6|205927.2|205777.2|205923.8|205773.8|20
1640850110000|2021-12-30 07:41:50|205924.3|205774.3|205925.6|205775.6|205926|205776|205924.3|205774.3|20
1640850120000|2021-12-30 07:42:00|205925.5|205775.5|205920.7|205770.7|205927.2|205777.2|205917.3|205767.3|22
1640850130000|2021-12-30 07:42:10|205921.2|205771.2|205927.6|205777.6|205928.4|205778.4|205920.9|205770.9|27
1640850140000|2021-12-30 07:42:20|205927.2|205777.2|205918.4|205768.4|205927.4|205777.4|205917.6|205767.6|17
1640850150000|2021-12-30 07:42:30|205917.5|205767.5|205945.1|205795.1|205946.9|205796.9|205916.6|205766.6|28
1640850160000|2021-12-30 07:42:40|205944.9|205794.9|205948.6|205798.6|205949.1|205799.1|205944.7|205794.7|9
1640850170000|2021-12-30 07:42:50|205946.9|205796.9|205929.5|205779.5|205947.8|205797.8|205929.5|205779.5|26
1640850180000|2021-12-30 07:43:00|205929.6|205779.6|205928.3|205778.3|205929.6|205779.6|205927.7|205777.7|13
1640850190000|2021-12-30 07:43:10|205928.5|205778.5|205924.8|205774.8|205928.7|205778.7|205923.1|205773.1|19
1640850200000|2021-12-30 07:43:20|205923.7|205773.7|205932.1|205782.1|205932.9|205782.9|205923.6|205773.6|24
1640850210000|2021-12-30 07:43:30|205930.9|205780.9|205931.6|205781.6|205932.5|205782.5|205928.9|205778.9|11
1640850220000|2021-12-30 07:43:40|205931.4|205781.4|205931.6|205781.6|205931.6|205781.6|205931.1|205781.1|7
1640850230000|2021-12-30 07:43:50|205932|205782|205929.3|205779.3|205932|205782|205928.6|205778.6|12
1640850240000|2021-12-30 07:44:00|205929.2|205779.2|205929.2|205779.2|205930.4|205780.4|205926.5|205776.5|17
1640850250000|2021-12-30 07:44:10|205927.6|205777.6|205918.9|205768.9|205931.8|205781.8|205918.9|205768.9|17
1640850260000|2021-12-30 07:44:20|205915.4|205765.4|205917|205767|205918.2|205768.2|205913.5|205763.5|19
1640850270000|2021-12-30 07:44:30|205916.9|205766.9|205926.3|205776.3|205926.3|205776.3|205916.9|205766.9|10
1640850280000|2021-12-30 07:44:40|205926|205776|205921.4|205771.4|205926|205776|205918.7|205768.7|13
1640850290000|2021-12-30 07:44:50|205919.9|205769.9|205920.5|205770.5|205920.6|205770.6|205919.6|205769.6|12
1640850300000|2021-12-30 07:45:00|205920.8|205770.8|205941|205791|205941|205791|205920.5|205770.5|25
1640850310000|2021-12-30 07:45:10|205932.7|205782.7|205940.7|205790.7|205951.9|205801.9|205931.6|205781.6|22
1640850320000|2021-12-30 07:45:20|205941.3|205791.3|205936.6|205786.6|205942.2|205792.2|205935.4|205785.4|22
1640850330000|2021-12-30 07:45:30|205935.9|205785.9|205947.4|205797.4|205949.6|205799.6|205935.9|205785.9|21
1640850340000|2021-12-30 07:45:40|205946.7|205796.7|205944.9|205794.9|205946.7|205796.7|205943.2|205793.2|12
1640850350000|2021-12-30 07:45:50|205945.1|205795.1|205944.7|205794.7|205946.6|205796.6|205942.3|205792.3|16
1640850360000|2021-12-30 07:46:00|205944.8|205794.8|205952.7|205802.7|205952.7|205802.7|205943.9|205793.9|7
1640850370000|2021-12-30 07:46:10|205949|205799|205955.4|205805.4|205961.5|205811.5|205948.7|205798.7|25
1640850380000|2021-12-30 07:46:20|205955.8|205805.8|205958.8|205808.8|205964.4|205814.4|205955|205805|11
1640850390000|2021-12-30 07:46:30|205958.3|205808.3|205957.8|205807.8|205961.4|205811.4|205957.8|205807.8|16
1640850400000|2021-12-30 07:46:40|205958.2|205808.2|205959.5|205809.5|205967.7|205817.7|205954.4|205804.4|15
1640850410000|2021-12-30 07:46:50|205958.3|205808.3|205958.4|205808.4|205966.3|205816.3|205957.5|205807.5|11
1640850420000|2021-12-30 07:47:00|205958.2|205808.2|205961.7|205811.7|205969.9|205819.9|205957.7|205807.7|20
1640850430000|2021-12-30 07:47:10|205960.7|205810.7|205967.1|205817.1|205972.5|205822.5|205960.7|205810.7|11
1640850440000|2021-12-30 07:47:20|205971.8|205821.8|205968.4|205818.4|205971.8|205821.8|205965.6|205815.6|8
1640850450000|2021-12-30 07:47:30|205967.3|205817.3|205969.1|205819.1|205970.5|205820.5|205966.4|205816.4|11
1640850460000|2021-12-30 07:47:40|205968.1|205818.1|205961.2|205811.2|205969|205819|205961.2|205811.2|11
1640850470000|2021-12-30 07:47:50|205966.2|205816.2|205961.7|205811.7|205966.2|205816.2|205960.7|205810.7|5
1640850480000|2021-12-30 07:48:00|205971.6|205821.6|205968.4|205818.4|205972.1|205822.1|205965.2|205815.2|7
1640850490000|2021-12-30 07:48:10|205964.4|205814.4|205955.7|205805.7|205964.4|205814.4|205954.5|205804.5|14
1640850500000|2021-12-30 07:48:20|205956.2|205806.2|205963.4|205813.4|205966.6|205816.6|205956.2|205806.2|7
1640850510000|2021-12-30 07:48:30|205961.1|205811.1|205952|205802|205962.8|205812.8|205952|205802|8
1640850520000|2021-12-30 07:48:40|205953.2|205803.2|205956.3|205806.3|205956.3|205806.3|205953.2|205803.2|7
1640850530000|2021-12-30 07:48:50|205955.3|205805.3|205960.5|205810.5|205966.6|205816.6|205955.3|205805.3|10
1640850540000|2021-12-30 07:49:00|205953.7|205803.7|205954|205804|205956.9|205806.9|205951.1|205801.1|18
1640850550000|2021-12-30 07:49:10|205954.3|205804.3|205959.6|205809.6|205962.8|205812.8|205952.8|205802.8|10
1640850560000|2021-12-30 07:49:20|205960.5|205810.5|205955.5|205805.5|205964.5|205814.5|205955.5|205805.5|13
1640850570000|2021-12-30 07:49:30|205957.9|205807.9|205964.2|205814.2|205964.2|205814.2|205957.9|205807.9|13
1640850580000|2021-12-30 07:49:40|205965.1|205815.1|205963.8|205813.8|205966|205816|205962.3|205812.3|12
1640850590000|2021-12-30 07:49:50|205964.2|205814.2|205963.6|205813.6|205971.2|205821.2|205963.5|205813.5|9
1640850600000|2021-12-30 07:50:00|205962.2|205812.2|205961.3|205811.3|205963|205813|205956.8|205806.8|16
1640850610000|2021-12-30 07:50:10|205959.8|205809.8|205962.1|205812.1|205964.1|205814.1|205954.3|205804.3|16
1640850620000|2021-12-30 07:50:20|205964|205814|205953|205803|205964|205814|205952.3|205802.3|19
1640850630000|2021-12-30 07:50:30|205953.1|205803.1|205952.8|205802.8|205953.7|205803.7|205950.9|205800.9|17
1640850640000|2021-12-30 07:50:40|205953.4|205803.4|205953.5|205803.5|205954.1|205804.1|205951.3|205801.3|12
1640850650000|2021-12-30 07:50:50|205954|205804|205958|205808|205958|205808|205951.7|205801.7|15
1640850660000|2021-12-30 07:51:00|205949.5|205799.5|205960.6|205810.6|205963.1|205813.1|205949.5|205799.5|16
1640850670000|2021-12-30 07:51:10|205963.7|205813.7|205962.2|205812.2|205964.1|205814.1|205956.3|205806.3|10
1640850680000|2021-12-30 07:51:20|205962.3|205812.3|205963.2|205813.2|205963.2|205813.2|205962.3|205812.3|6
1640850690000|2021-12-30 07:51:30|205964.2|205814.2|205959.1|205809.1|205965.3|205815.3|205959.1|205809.1|12
1640850700000|2021-12-30 07:51:40|205959.4|205809.4|205964.1|205814.1|205964.1|205814.1|205958.9|205808.9|7
1640850710000|2021-12-30 07:51:50|205964.2|205814.2|205962.1|205812.1|205965|205815|205958.9|205808.9|6
1640850720000|2021-12-30 07:52:00|205960.4|205810.4|205961.2|205811.2|205962.2|205812.2|205960.3|205810.3|8
1640850730000|2021-12-30 07:52:10|205962.3|205812.3|205960.5|205810.5|205962.3|205812.3|205959.4|205809.4|7
1640850740000|2021-12-30 07:52:20|205961.9|205811.9|205963.4|205813.4|205963.4|205813.4|205961.9|205811.9|4
1640850750000|2021-12-30 07:52:30|205963.6|205813.6|205963.1|205813.1|205963.6|205813.6|205962.8|205812.8|6
1640850760000|2021-12-30 07:52:40|205962|205812|205956|205806|205962|205812|205951.8|205801.8|15
1640850770000|2021-12-30 07:52:50|205956.5|205806.5|205953.9|205803.9|205956.7|205806.7|205953.3|205803.3|14
1640850780000|2021-12-30 07:53:00|205954.1|205804.1|205960.2|205810.2|205960.8|205810.8|205953.4|205803.4|12
1640850790000|2021-12-30 07:53:10|205958.4|205808.4|205958.5|205808.5|205959.5|205809.5|205958.1|205808.1|7
1640850800000|2021-12-30 07:53:20|205956.9|205806.9|205961.2|205811.2|205965.2|205815.2|205956.9|205806.9|8
1640850810000|2021-12-30 07:53:30|205961.6|205811.6|205952.2|205802.2|205962.2|205812.2|205952.2|205802.2|10
1640850820000|2021-12-30 07:53:40|205952.8|205802.8|205952.6|205802.6|205967.8|205817.8|205952.3|205802.3|15
1640850830000|2021-12-30 07:53:50|205953.8|205803.8|205953.8|205803.8|205954.3|205804.3|205953.3|205803.3|9
1640850840000|2021-12-30 07:54:00|205954.4|205804.4|205953.8|205803.8|205954.9|205804.9|205953.8|205803.8|11
1640850850000|2021-12-30 07:54:10|205953.6|205803.6|205954.2|205804.2|205960.9|205810.9|205953.6|205803.6|21
1640850860000|2021-12-30 07:54:20|205952.3|205802.3|205952.9|205802.9|205955.3|205805.3|205949.1|205799.1|13
1640850870000|2021-12-30 07:54:30|205955.8|205805.8|205956|205806|205961.7|205811.7|205953.9|205803.9|15
1640850880000|2021-12-30 07:54:40|205955.4|205805.4|205955.2|205805.2|205956.2|205806.2|205953.4|205803.4|15
1640850890000|2021-12-30 07:54:50|205955.7|205805.7|205956.6|205806.6|205957.4|205807.4|205955|205805|8
1640850900000|2021-12-30 07:55:00|205957|205807|205952.6|205802.6|205957|205807|205952|205802|24
1640850910000|2021-12-30 07:55:10|205952.8|205802.8|205950|205800|205952.8|205802.8|205950|205800|19
1640850920000|2021-12-30 07:55:20|205950.5|205800.5|205941.6|205791.6|205951.3|205801.3|205940.8|205790.8|25
1640850930000|2021-12-30 07:55:30|205942.1|205792.1|205947.3|205797.3|205953.7|205803.7|205936.8|205786.8|19
1640850940000|2021-12-30 07:55:40|205953.3|205803.3|205951.4|205801.4|205958|205808|205949.4|205799.4|21
1640850950000|2021-12-30 07:55:50|205951.1|205801.1|205951.3|205801.3|205953.8|205803.8|205950.1|205800.1|27
1640850960000|2021-12-30 07:56:00|205951.4|205801.4|205953.9|205803.9|205954.6|205804.6|205950|205800|21
1640850970000|2021-12-30 07:56:10|205954.1|205804.1|205952.9|205802.9|205955.7|205805.7|205951.8|205801.8|12
1640850980000|2021-12-30 07:56:20|205954.2|205804.2|205953.1|205803.1|205955.5|205805.5|205952.1|205802.1|12
1640850990000|2021-12-30 07:56:30|205952.6|205802.6|205951.6|205801.6|205952.6|205802.6|205951.1|205801.1|9
1640851000000|2021-12-30 07:56:40|205951.4|205801.4|205946|205796|205951.7|205801.7|205946|205796|15
1640851010000|2021-12-30 07:56:50|205949.2|205799.2|205947.9|205797.9|205950.6|205800.6|205947.5|205797.5|15
1640851020000|2021-12-30 07:57:00|205948.2|205798.2|205954.3|205804.3|205954.5|205804.5|205948.2|205798.2|8
1640851030000|2021-12-30 07:57:10|205954.7|205804.7|205955.2|205805.2|205956.7|205806.7|205952|205802|15
1640851040000|2021-12-30 07:57:20|205955.1|205805.1|205955.5|205805.5|205955.5|205805.5|205953.9|205803.9|11
1640851050000|2021-12-30 07:57:30|205955|205805|205954.1|205804.1|205957.3|205807.3|205954.1|205804.1|6
1640851060000|2021-12-30 07:57:40|205955.3|205805.3|205951.7|205801.7|205956.1|205806.1|205951.6|205801.6|16
1640851070000|2021-12-30 07:57:50|205952|205802|205951.8|205801.8|205953.5|205803.5|205949.9|205799.9|11
1640851080000|2021-12-30 07:58:00|205950.8|205800.8|205950.5|205800.5|205951.8|205801.8|205950.3|205800.3|10
1640851090000|2021-12-30 07:58:10|205948.6|205798.6|205954.1|205804.1|205954.2|205804.2|205948.6|205798.6|12
1640851100000|2021-12-30 07:58:20|205954.2|205804.2|205950.6|205800.6|205955.3|205805.3|205948.3|205798.3|21
1640851110000|2021-12-30 07:58:30|205951|205801|205956.7|205806.7|205960.2|205810.2|205949.1|205799.1|15
1640851120000|2021-12-30 07:58:40|205955.7|205805.7|205961.1|205811.1|205963.6|205813.6|205955.7|205805.7|24
1640851130000|2021-12-30 07:58:50|205959.2|205809.2|205949.6|205799.6|205959.4|205809.4|205945.6|205795.6|19
1640851140000|2021-12-30 07:59:00|205949.4|205799.4|205926.8|205776.8|205949.4|205799.4|205925.9|205775.9|27
1640851150000|2021-12-30 07:59:10|205926.9|205776.9|205886.8|205736.8|205926.9|205776.9|205886.8|205736.8|22
1640851160000|2021-12-30 07:59:20|205888|205738|205903|205753|205907.2|205757.2|205869.3|205719.3|32
1640851170000|2021-12-30 07:59:30|205903.5|205753.5|205917.3|205767.3|205932.3|205782.3|205901.2|205751.2|27
1640851180000|2021-12-30 07:59:40|205917.5|205767.5|205915.4|205765.4|205917.9|205767.9|205915.4|205765.4|13
1640851190000|2021-12-30 07:59:50|205917.8|205767.8|205923.2|205773.2|205925.2|205775.2|205917.8|205767.8|17
1640851200000|2021-12-30 08:00:00|205923.1|205773.1|205891.3|205741.3|205923.1|205773.1|205889.6|205739.6|40
1640851210000|2021-12-30 08:00:10|205889.9|205739.9|205904.5|205754.5|205906.9|205756.9|205889.4|205739.4|37
1640851220000|2021-12-30 08:00:20|205908.7|205758.7|205923.6|205773.6|205923.6|205773.6|205904.3|205754.3|36
1640851230000|2021-12-30 08:00:30|205924.6|205774.6|205901.2|205751.2|205928.4|205778.4|205898.9|205748.9|37
1640851240000|2021-12-30 08:00:40|205903.3|205753.3|205909|205759|205916.8|205766.8|205893.8|205743.8|39
1640851250000|2021-12-30 08:00:50|205913.5|205763.5|205903.8|205753.8|205932.1|205782.1|205901.9|205751.9|37
1640851260000|2021-12-30 08:01:00|205897.4|205747.4|205840.4|205690.4|205903.3|205753.3|205840.4|205690.4|34
1640851270000|2021-12-30 08:01:10|205839.1|205689.1|205834.3|205684.3|205841|205691|205832.9|205682.9|34
1640851280000|2021-12-30 08:01:20|205834.2|205684.2|205827.8|205677.8|205834.9|205684.9|205825.3|205675.3|28
1640851290000|2021-12-30 08:01:30|205827.6|205677.6|205900.7|205750.7|205912.5|205762.5|205827.6|205677.6|32
1640851300000|2021-12-30 08:01:40|205900.1|205750.1|205891.2|205741.2|205901.9|205751.9|205889.6|205739.6|24
1640851310000|2021-12-30 08:01:50|205892.2|205742.2|205889.6|205739.6|205892.2|205742.2|205888.4|205738.4|29
1640851320000|2021-12-30 08:02:00|205890.9|205740.9|205851.1|205701.1|205896|205746|205851.1|205701.1|36
1640851330000|2021-12-30 08:02:10|205852.6|205702.6|205839.5|205689.5|205855.2|205705.2|205833.1|205683.1|25
1640851340000|2021-12-30 08:02:20|205839.6|205689.6|205839.4|205689.4|205854.2|205704.2|205833|205683|29
1640851350000|2021-12-30 08:02:30|205838.1|205688.1|205816.3|205666.3|205843|205693|205814.5|205664.5|25
1640851360000|2021-12-30 08:02:40|205816.6|205666.6|205812.7|205662.7|205821.3|205671.3|205812.1|205662.1|26
1640851370000|2021-12-30 08:02:50|205812.4|205662.4|205811.2|205661.2|205815|205665|205809.5|205659.5|21
1640851380000|2021-12-30 08:03:00|205812.2|205662.2|205781.7|205631.7|205815.5|205665.5|205779.8|205629.8|27
1640851390000|2021-12-30 08:03:10|205780.9|205630.9|205788.4|205638.4|205796.8|205646.8|205777.1|205627.1|24
1640851400000|2021-12-30 08:03:20|205788.3|205638.3|205786.8|205636.8|205794.6|205644.6|205779|205629|25
1640851410000|2021-12-30 08:03:30|205784.1|205634.1|205789.4|205639.4|205789.4|205639.4|205782.1|205632.1|25
1640851420000|2021-12-30 08:03:40|205788|205638|205788.3|205638.3|205791.2|205641.2|205784.4|205634.4|17
1640851430000|2021-12-30 08:03:50|205788.1|205638.1|205786.6|205636.6|205788.6|205638.6|205783.3|205633.3|18
1640851440000|2021-12-30 08:04:00|205788.7|205638.7|205859.4|205709.4|205868.3|205718.3|205788.7|205638.7|30
1640851450000|2021-12-30 08:04:10|205859.5|205709.5|205861.7|205711.7|205863.6|205713.6|205859.5|205709.5|24
1640851460000|2021-12-30 08:04:20|205860.9|205710.9|205861.8|205711.8|205869.3|205719.3|205860.9|205710.9|17
1640851470000|2021-12-30 08:04:30|205862.2|205712.2|205851.6|205701.6|205862.2|205712.2|205849.9|205699.9|23
1640851480000|2021-12-30 08:04:40|205851.8|205701.8|205865.6|205715.6|205869.4|205719.4|205850.7|205700.7|24
1640851490000|2021-12-30 08:04:50|205865.8|205715.8|205865.4|205715.4|205867.8|205717.8|205862.1|205712.1|19
1640851500000|2021-12-30 08:05:00|205861.5|205711.5|205874.9|205724.9|205881.7|205731.7|205861.5|205711.5|20
1640851510000|2021-12-30 08:05:10|205874.7|205724.7|205873.9|205723.9|205874.7|205724.7|205866.6|205716.6|13
1640851520000|2021-12-30 08:05:20|205908.5|205758.5|205905.8|205755.8|205915.9|205765.9|205905.3|205755.3|29
1640851530000|2021-12-30 08:05:30|205905.7|205755.7|205906.5|205756.5|205910.5|205760.5|205905.5|205755.5|23
1640851540000|2021-12-30 08:05:40|205907|205757|205911|205761|205913.3|205763.3|205906.4|205756.4|26
1640851550000|2021-12-30 08:05:50|205911.5|205761.5|205952.4|205802.4|205953.3|205803.3|205909.7|205759.7|27
1640851560000|2021-12-30 08:06:00|205951.7|205801.7|205954.7|205804.7|205955.3|205805.3|205949.8|205799.8|24
1640851570000|2021-12-30 08:06:10|205954.4|205804.4|205956.9|205806.9|205956.9|205806.9|205954.4|205804.4|18
1640851580000|2021-12-30 08:06:20|205957.3|205807.3|205956.2|205806.2|205958.9|205808.9|205954.3|205804.3|24
1640851590000|2021-12-30 08:06:30|205956.5|205806.5|205955.7|205805.7|205958.8|205808.8|205953.4|205803.4|22
1640851600000|2021-12-30 08:06:40|205955.6|205805.6|205920.6|205770.6|205956|205806|205918.7|205768.7|29
1640851610000|2021-12-30 08:06:50|205920|205770|205920.7|205770.7|205924.3|205774.3|205920|205770|24
1640851620000|2021-12-30 08:07:00|205919.4|205769.4|205921.3|205771.3|205922.4|205772.4|205919.4|205769.4|25
1640851630000|2021-12-30 08:07:10|205921.5|205771.5|205919|205769|205922|205772|205919|205769|22
1640851640000|2021-12-30 08:07:20|205919.8|205769.8|205919.7|205769.7|205921.4|205771.4|205918.7|205768.7|25
1640851650000|2021-12-30 08:07:30|205919.3|205769.3|205918.4|205768.4|205919.8|205769.8|205916.4|205766.4|22
1640851660000|2021-12-30 08:07:40|205918.7|205768.7|205917.6|205767.6|205918.8|205768.8|205917.3|205767.3|18
1640851670000|2021-12-30 08:07:50|205917.8|205767.8|205920.2|205770.2|205920.5|205770.5|205917.8|205767.8|20
1640851680000|2021-12-30 08:08:00|205920.4|205770.4|205898.1|205748.1|205921.5|205771.5|205892.8|205742.8|24
1640851690000|2021-12-30 08:08:10|205898.5|205748.5|205897.1|205747.1|205899.3|205749.3|205895|205745|17
1640851700000|2021-12-30 08:08:20|205896.9|205746.9|205892.8|205742.8|205897.6|205747.6|205890.6|205740.6|22
1640851710000|2021-12-30 08:08:30|205892.4|205742.4|205883.2|205733.2|205895.7|205745.7|205878.4|205728.4|15
1640851720000|2021-12-30 08:08:40|205881.6|205731.6|205884.5|205734.5|205884.8|205734.8|205879.8|205729.8|22
1640851730000|2021-12-30 08:08:50|205883.9|205733.9|205892.4|205742.4|205895.2|205745.2|205883.3|205733.3|20
1640851740000|2021-12-30 08:09:00|205887.2|205737.2|205887.7|205737.7|205888.3|205738.3|205881.7|205731.7|31
1640851750000|2021-12-30 08:09:10|205887.9|205737.9|205891.4|205741.4|205891.9|205741.9|205887.9|205737.9|20
1640851760000|2021-12-30 08:09:20|205891.1|205741.1|205896.7|205746.7|205896.7|205746.7|205891.1|205741.1|18
1640851770000|2021-12-30 08:09:30|205896.2|205746.2|205898.6|205748.6|205902.9|205752.9|205896|205746|21
1640851780000|2021-12-30 08:09:40|205898.2|205748.2|205893.7|205743.7|205898.2|205748.2|205893.4|205743.4|19
1640851790000|2021-12-30 08:09:50|205894.2|205744.2|205893.2|205743.2|205894.4|205744.4|205892.7|205742.7|23
1640851800000|2021-12-30 08:10:00|205893.5|205743.5|205890.2|205740.2|205893.5|205743.5|205889.6|205739.6|16
1640851810000|2021-12-30 08:10:10|205890.5|205740.5|205898.7|205748.7|205898.9|205748.9|205890.5|205740.5|15
1640851820000|2021-12-30 08:10:20|205897.4|205747.4|205884|205734|205899.5|205749.5|205880.6|205730.6|28
1640851830000|2021-12-30 08:10:30|205883.6|205733.6|205881.8|205731.8|205883.6|205733.6|205880.3|205730.3|24
1640851840000|2021-12-30 08:10:40|205878.8|205728.8|205881.2|205731.2|205883.1|205733.1|205878.1|205728.1|19
1640851850000|2021-12-30 08:10:50|205880.8|205730.8|205880.5|205730.5|205882.5|205732.5|205878.8|205728.8|17
1640851860000|2021-12-30 08:11:00|205879.2|205729.2|205879|205729|205879.3|205729.3|205878.3|205728.3|16
1640851870000|2021-12-30 08:11:10|205879.5|205729.5|205883.6|205733.6|205883.6|205733.6|205878.6|205728.6|17
1640851880000|2021-12-30 08:11:20|205882.3|205732.3|205881.9|205731.9|205882.9|205732.9|205880|205730|23
1640851890000|2021-12-30 08:11:30|205881.4|205731.4|205898.9|205748.9|205900.7|205750.7|205880.5|205730.5|27
1640851900000|2021-12-30 08:11:40|205902.6|205752.6|205911.6|205761.6|205914.7|205764.7|205899.5|205749.5|33
1640851910000|2021-12-30 08:11:50|205912.1|205762.1|205911|205761|205912.1|205762.1|205909.8|205759.8|14
1640851920000|2021-12-30 08:12:00|205911.2|205761.2|205935.1|205785.1|205939.1|205789.1|205909.9|205759.9|24
1640851930000|2021-12-30 08:12:10|205934.9|205784.9|205956.3|205806.3|205958.2|205808.2|205934.9|205784.9|25
1640851940000|2021-12-30 08:12:20|205959.8|205809.8|205963.5|205813.5|205968.6|205818.6|205959.8|205809.8|28
1640851950000|2021-12-30 08:12:30|205963.6|205813.6|205962.8|205812.8|205965|205815|205962.8|205812.8|22
1640851960000|2021-12-30 08:12:40|205962.4|205812.4|205964.2|205814.2|205964.5|205814.5|205962.4|205812.4|15
1640851970000|2021-12-30 08:12:50|205963.8|205813.8|205964.4|205814.4|205964.4|205814.4|205963.2|205813.2|14
1640851980000|2021-12-30 08:13:00|205964.7|205814.7|205963.3|205813.3|205965|205815|205962|205812|16
1640851990000|2021-12-30 08:13:10|205964.3|205814.3|205964.3|205814.3|205964.3|205814.3|205963.1|205813.1|20
1640852000000|2021-12-30 08:13:20|205964.5|205814.5|205964.8|205814.8|205965.4|205815.4|205964.1|205814.1|12
1640852010000|2021-12-30 08:13:30|205963|205813|205963.8|205813.8|205965.4|205815.4|205961.6|205811.6|14
1640852020000|2021-12-30 08:13:40|205962.7|205812.7|205962.9|205812.9|205964.4|205814.4|205962.7|205812.7|22
1640852030000|2021-12-30 08:13:50|205956.6|205806.6|205946.9|205796.9|205956.6|205806.6|205945|205795|31
1640852040000|2021-12-30 08:14:00|205946.8|205796.8|205946.2|205796.2|205949.8|205799.8|205943.9|205793.9|26
1640852050000|2021-12-30 08:14:10|205945.7|205795.7|205946.8|205796.8|205947.3|205797.3|205944.8|205794.8|15
1640852060000|2021-12-30 08:14:20|205946.6|205796.6|205943.8|205793.8|205946.6|205796.6|205943.8|205793.8|9
1640852070000|2021-12-30 08:14:30|205944.2|205794.2|205946.8|205796.8|205946.8|205796.8|205944|205794|12
1640852080000|2021-12-30 08:14:40|205944.2|205794.2|205957.4|205807.4|205960|205810|205943.3|205793.3|24
1640852090000|2021-12-30 08:14:50|205956.9|205806.9|205950.7|205800.7|205956.9|205806.9|205947.8|205797.8|16
1640852100000|2021-12-30 08:15:00|205950.9|205800.9|205949|205799|205953.5|205803.5|205944.1|205794.1|22
1640852110000|2021-12-30 08:15:10|205948.2|205798.2|205927.1|205777.1|205951.4|205801.4|205926.7|205776.7|36
1640852120000|2021-12-30 08:15:20|205927.4|205777.4|205925.7|205775.7|205927.6|205777.6|205924.9|205774.9|28
1640852130000|2021-12-30 08:15:30|205925.4|205775.4|205925.2|205775.2|205926.8|205776.8|205924.6|205774.6|24
1640852140000|2021-12-30 08:15:40|205924.9|205774.9|205928.5|205778.5|205928.8|205778.8|205924.4|205774.4|16
1640852150000|2021-12-30 08:15:50|205927.9|205777.9|205926.6|205776.6|205928.2|205778.2|205924.1|205774.1|16
1640852160000|2021-12-30 08:16:00|205926.7|205776.7|205925.6|205775.6|205926.8|205776.8|205925.6|205775.6|13
1640852170000|2021-12-30 08:16:10|205924.8|205774.8|205926.7|205776.7|205928|205778|205924|205774|17
1640852180000|2021-12-30 08:16:20|205926.6|205776.6|205926.4|205776.4|205928.2|205778.2|205926.4|205776.4|16
1640852190000|2021-12-30 08:16:30|205926.3|205776.3|205927.5|205777.5|205927.5|205777.5|205926.3|205776.3|11
1640852200000|2021-12-30 08:16:40|205927.3|205777.3|205922.7|205772.7|205927.8|205777.8|205920.4|205770.4|20
1640852210000|2021-12-30 08:16:50|205922.1|205772.1|205926.4|205776.4|205927.6|205777.6|205920.6|205770.6|25
1640852220000|2021-12-30 08:17:00|205926.2|205776.2|205924.9|205774.9|205927.6|205777.6|205924.3|205774.3|27
1640852230000|2021-12-30 08:17:10|205924.6|205774.6|205927|205777|205928.9|205778.9|205924.4|205774.4|29
1640852240000|2021-12-30 08:17:20|205926.5|205776.5|205929.1|205779.1|205931.7|205781.7|205926.5|205776.5|33
1640852250000|2021-12-30 08:17:30|205929.5|205779.5|205929.4|205779.4|205930.4|205780.4|205927.3|205777.3|31
1640852260000|2021-12-30 08:17:40|205929.3|205779.3|205930.7|205780.7|205932|205782|205926.4|205776.4|30
1640852270000|2021-12-30 08:17:50|205932|205782|205930|205780|205932|205782|205928.6|205778.6|25
1640852280000|2021-12-30 08:18:00|205930.6|205780.6|205929.9|205779.9|205930.6|205780.6|205928.6|205778.6|25
1640852290000|2021-12-30 08:18:10|205930.1|205780.1|205927.9|205777.9|205930.3|205780.3|205927.5|205777.5|22
1640852300000|2021-12-30 08:18:20|205928.1|205778.1|205925.4|205775.4|205929.4|205779.4|205925.4|205775.4|18
1640852310000|2021-12-30 08:18:30|205926.2|205776.2|205926.1|205776.1|205928.2|205778.2|205925.1|205775.1|10
1640852320000|2021-12-30 08:18:40|205925.2|205775.2|205927.1|205777.1|205927.1|205777.1|205923.9|205773.9|5
1640852330000|2021-12-30 08:18:50|205926.9|205776.9|205923.7|205773.7|205935.3|205785.3|205922|205772|21
1640852340000|2021-12-30 08:19:00|205923.6|205773.6|205925.4|205775.4|205927.9|205777.9|205922.4|205772.4|31
1640852350000|2021-12-30 08:19:10|205925|205775|205926.2|205776.2|205929.4|205779.4|205922.5|205772.5|29
1640852360000|2021-12-30 08:19:20|205925.5|205775.5|205926.6|205776.6|205928.3|205778.3|205924.4|205774.4|24
1640852370000|2021-12-30 08:19:30|205926.7|205776.7|205926.3|205776.3|205928.1|205778.1|205923.6|205773.6|23
1640852380000|2021-12-30 08:19:40|205923|205773|205930.8|205780.8|205930.8|205780.8|205923|205773|21
1640852390000|2021-12-30 08:19:50|205930.2|205780.2|205927|205777|205932.6|205782.6|205927|205777|22
1640852400000|2021-12-30 08:20:00|205927.4|205777.4|205957.5|205807.5|205961.5|205811.5|205927.4|205777.4|27
1640852410000|2021-12-30 08:20:10|205957.4|205807.4|205955.7|205805.7|205960|205810|205954.8|205804.8|24
1640852420000|2021-12-30 08:20:20|205956.4|205806.4|205952.4|205802.4|205959.4|205809.4|205950.2|205800.2|19
1640852430000|2021-12-30 08:20:30|205955.7|205805.7|205951.8|205801.8|205955.7|205805.7|205951.8|205801.8|11
1640852440000|2021-12-30 08:20:40|205952|205802|205957.4|205807.4|205958.2|205808.2|205952|205802|16
1640852450000|2021-12-30 08:20:50|205957.5|205807.5|205951.6|205801.6|205957.5|205807.5|205945.1|205795.1|24
1640852460000|2021-12-30 08:21:00|205951|205801|205950.9|205800.9|205953.6|205803.6|205944|205794|30
1640852470000|2021-12-30 08:21:10|205951.3|205801.3|205949.6|205799.6|205954|205804|205947.7|205797.7|26
1640852480000|2021-12-30 08:21:20|205950|205800|205954|205804|205956.5|205806.5|205940.9|205790.9|24
1640852490000|2021-12-30 08:21:30|205954.1|205804.1|206016|205866|206016|205866|205954.1|205804.1|27
1640852500000|2021-12-30 08:21:40|206015|205865|206015|205865|206022.4|205872.4|206010.8|205860.8|29
1640852510000|2021-12-30 08:21:50|206015.6|205865.6|206025.1|205875.1|206030|205880|206015.6|205865.6|29
1640852520000|2021-12-30 08:22:00|206024.2|205874.2|206029.3|205879.3|206032.3|205882.3|206020.6|205870.6|15
1640852530000|2021-12-30 08:22:10|206027.8|205877.8|206030.3|205880.3|206030.3|205880.3|206021.9|205871.9|12
1640852540000|2021-12-30 08:22:20|206030.4|205880.4|206024.7|205874.7|206030.4|205880.4|206024.7|205874.7|12
1640852550000|2021-12-30 08:22:30|206024.8|205874.8|206023.4|205873.4|206024.8|205874.8|206021.2|205871.2|18
1640852560000|2021-12-30 08:22:40|206024|205874|206025.6|205875.6|206031.6|205881.6|206018|205868|16
1640852570000|2021-12-30 08:22:50|206028.9|205878.9|205994.7|205844.7|206028.9|205878.9|205994.7|205844.7|16
1640852580000|2021-12-30 08:23:00|205997.8|205847.8|205995.6|205845.6|206001.6|205851.6|205991|205841|18
1640852590000|2021-12-30 08:23:10|205997.9|205847.9|205993.9|205843.9|205997.9|205847.9|205992.3|205842.3|5
1640852600000|2021-12-30 08:23:20|205996.3|205846.3|205998.4|205848.4|206000.3|205850.3|205992.7|205842.7|15
1640852610000|2021-12-30 08:23:30|205998.3|205848.3|205995.5|205845.5|205998.5|205848.5|205995.3|205845.3|13
1640852620000|2021-12-30 08:23:40|205995.9|205845.9|205999.4|205849.4|205999.6|205849.6|205994.8|205844.8|11
1640852630000|2021-12-30 08:23:50|205998.5|205848.5|205996.7|205846.7|205998.6|205848.6|205995.8|205845.8|15
1640852640000|2021-12-30 08:24:00|205995.8|205845.8|205995.8|205845.8|205996.9|205846.9|205995.6|205845.6|10
1640852650000|2021-12-30 08:24:10|205996.1|205846.1|205995.2|205845.2|205996.9|205846.9|205994.7|205844.7|13
1640852660000|2021-12-30 08:24:20|205994.3|205844.3|205995.1|205845.1|205996.4|205846.4|205994.2|205844.2|12
1640852670000|2021-12-30 08:24:30|205995.4|205845.4|205995.9|205845.9|205996.6|205846.6|205994.2|205844.2|9
1640852680000|2021-12-30 08:24:40|205997.9|205847.9|206001.4|205851.4|206001.4|205851.4|205994.3|205844.3|8
1640852690000|2021-12-30 08:24:50|206000.3|205850.3|206030.9|205880.9|206039.1|205889.1|205999|205849|19
1640852700000|2021-12-30 08:25:00|206030.7|205880.7|206028.1|205878.1|206030.7|205880.7|206027|205877|16
1640852710000|2021-12-30 08:25:10|206028.7|205878.7|206027.2|205877.2|206029.2|205879.2|206027.2|205877.2|4
1640852720000|2021-12-30 08:25:20|206028.1|205878.1|206023.7|205873.7|206028.1|205878.1|206023.4|205873.4|8
1640852730000|2021-12-30 08:25:30|206053.3|205903.3|206076|205926|206084.9|205934.9|206053.3|205903.3|24
1640852740000|2021-12-30 08:25:40|206076.6|205926.6|206081.1|205931.1|206081.7|205931.7|206076.6|205926.6|9
1640852750000|2021-12-30 08:25:50|206079.4|205929.4|206078.7|205928.7|206081.8|205931.8|206077.2|205927.2|15
1640852760000|2021-12-30 08:26:00|206075.1|205925.1|206078.3|205928.3|206079.4|205929.4|206075.1|205925.1|9
1640852770000|2021-12-30 08:26:10|206081.2|205931.2|206075.7|205925.7|206081.2|205931.2|206075.7|205925.7|6
1640852780000|2021-12-30 08:26:20|206076|205926|206077.6|205927.6|206085.2|205935.2|206076|205926|12
1640852790000|2021-12-30 08:26:30|206076.8|205926.8|206076.9|205926.9|206077.2|205927.2|206076|205926|9
1640852800000|2021-12-30 08:26:40|206077.6|205927.6|206079.6|205929.6|206083.9|205933.9|206074.9|205924.9|8
1640852810000|2021-12-30 08:26:50|206079.3|205929.3|206075.7|205925.7|206079.3|205929.3|206075.7|205925.7|5
1640852820000|2021-12-30 08:27:00|206077.3|205927.3|206081.8|205931.8|206085.5|205935.5|206077.3|205927.3|14
1640852830000|2021-12-30 08:27:10|206081.5|205931.5|206078.9|205928.9|206085.7|205935.7|206078.7|205928.7|21
1640852840000|2021-12-30 08:27:20|206079.5|205929.5|206078.9|205928.9|206079.6|205929.6|206078.3|205928.3|11
1640852850000|2021-12-30 08:27:30|206083.6|205933.6|206085.5|205935.5|206086.4|205936.4|206079.4|205929.4|11
1640852860000|2021-12-30 08:27:40|206085.8|205935.8|206081.1|205931.1|206085.8|205935.8|206081.1|205931.1|9
1640852870000|2021-12-30 08:27:50|206084.4|205934.4|206082|205932|206084.4|205934.4|206076.6|205926.6|15
1640852880000|2021-12-30 08:28:00|206082.2|205932.2|206081.1|205931.1|206084|205934|206079.8|205929.8|13
1640852890000|2021-12-30 08:28:10|206081.4|205931.4|206080.1|205930.1|206083.3|205933.3|206079.3|205929.3|13
1640852900000|2021-12-30 08:28:20|206080.6|205930.6|206079.1|205929.1|206082.3|205932.3|206079.1|205929.1|8
1640852910000|2021-12-30 08:28:30|206078.8|205928.8|206075.1|205925.1|206079.5|205929.5|206075.1|205925.1|16
1640852920000|2021-12-30 08:28:40|206074.4|205924.4|206075.7|205925.7|206075.7|205925.7|206072.2|205922.2|11
1640852930000|2021-12-30 08:28:50|206074.6|205924.6|206079.3|205929.3|206079.6|205929.6|206073.4|205923.4|12
1640852940000|2021-12-30 08:29:00|206080.5|205930.5|206075.3|205925.3|206080.5|205930.5|206073.7|205923.7|15
1640852950000|2021-12-30 08:29:10|206076.1|205926.1|206077.2|205927.2|206078.4|205928.4|206068.9|205918.9|21
1640852960000|2021-12-30 08:29:20|206077.7|205927.7|206079.7|205929.7|206080.1|205930.1|206076.4|205926.4|19
1640852970000|2021-12-30 08:29:30|206079|205929|206080.2|205930.2|206080.7|205930.7|206076.7|205926.7|22
1640852980000|2021-12-30 08:29:40|206079.8|205929.8|206081.5|205931.5|206082.7|205932.7|206079.8|205929.8|20
1640852990000|2021-12-30 08:29:50|206080.9|205930.9|206072.3|205922.3|206080.9|205930.9|206072.3|205922.3|19
1640853000000|2021-12-30 08:30:00|206073.1|205923.1|206077.8|205927.8|206082.8|205932.8|206072.7|205922.7|17
1640853010000|2021-12-30 08:30:10|206077.5|205927.5|206077.3|205927.3|206079.8|205929.8|206077.3|205927.3|11
1640853020000|2021-12-30 08:30:20|206077.2|205927.2|206076.3|205926.3|206077.2|205927.2|206076.2|205926.2|6
1640853030000|2021-12-30 08:30:30|206076.2|205926.2|206074.5|205924.5|206076.9|205926.9|206072.8|205922.8|15
1640853040000|2021-12-30 08:30:40|206073.7|205923.7|206073.4|205923.4|206074.7|205924.7|206072.3|205922.3|6
1640853050000|2021-12-30 08:30:50|206072.7|205922.7|206072.9|205922.9|206075.3|205925.3|206072.3|205922.3|14
1640853060000|2021-12-30 08:31:00|206074.4|205924.4|206076|205926|206077.4|205927.4|206073|205923|20
1640853070000|2021-12-30 08:31:10|206074|205924|206075|205925|206077.7|205927.7|206073|205923|22
1640853080000|2021-12-30 08:31:20|206077|205927|206075.5|205925.5|206077.3|205927.3|206073.4|205923.4|23
1640853090000|2021-12-30 08:31:30|206075|205925|206076.3|205926.3|206077.9|205927.9|206074.4|205924.4|16
1640853100000|2021-12-30 08:31:40|206076.2|205926.2|206076.7|205926.7|206078|205928|206075.3|205925.3|12
1640853110000|2021-12-30 08:31:50|206075|205925|206075.5|205925.5|206077.6|205927.6|206073.1|205923.1|22
1640853120000|2021-12-30 08:32:00|206076.3|205926.3|206076.7|205926.7|206079.9|205929.9|206073.4|205923.4|21
1640853130000|2021-12-30 08:32:10|206076.6|205926.6|206030.4|205880.4|206078.9|205928.9|206030.1|205880.1|28
1640853140000|2021-12-30 08:32:20|206035|205885|206029|205879|206036|205886|206022.2|205872.2|24
1640853150000|2021-12-30 08:32:30|206027.9|205877.9|206031.6|205881.6|206035.7|205885.7|206027.9|205877.9|22
1640853160000|2021-12-30 08:32:40|206031.5|205881.5|206035.3|205885.3|206036|205886|206031.5|205881.5|23
1640853170000|2021-12-30 08:32:50|206034.9|205884.9|206033.7|205883.7|206035.9|205885.9|206032.4|205882.4|20
1640853180000|2021-12-30 08:33:00|206034.1|205884.1|206027.4|205877.4|206034.8|205884.8|206024.5|205874.5|30
1640853190000|2021-12-30 08:33:10|206026.5|205876.5|206026|205876|206027.9|205877.9|206024|205874|23
1640853200000|2021-12-30 08:33:20|206026.3|205876.3|206027.7|205877.7|206028.2|205878.2|206023.4|205873.4|23
1640853210000|2021-12-30 08:33:30|206028.4|205878.4|206036.8|205886.8|206039.2|205889.2|206027.6|205877.6|24
1640853220000|2021-12-30 08:33:40|206035.3|205885.3|206038.3|205888.3|206041.7|205891.7|206034.8|205884.8|13
1640853230000|2021-12-30 08:33:50|206037.6|205887.6|206042|205892|206042.7|205892.7|206037.6|205887.6|15
1640853240000|2021-12-30 08:34:00|206041.2|205891.2|206042.2|205892.2|206044.4|205894.4|206040|205890|11
1640853250000|2021-12-30 08:34:10|206041.6|205891.6|206044.4|205894.4|206046.6|205896.6|206041.6|205891.6|8
1640853260000|2021-12-30 08:34:20|206044.3|205894.3|206041.5|205891.5|206044.3|205894.3|206040.6|205890.6|11
1640853270000|2021-12-30 08:34:30|206044.3|205894.3|206081.8|205931.8|206086.9|205936.9|206044.3|205894.3|19
1640853280000|2021-12-30 08:34:40|206085.5|205935.5|206082.4|205932.4|206085.5|205935.5|206081.1|205931.1|8
1640853290000|2021-12-30 08:34:50|206081.1|205931.1|206084.3|205934.3|206084.3|205934.3|206080.2|205930.2|10
1640853300000|2021-12-30 08:35:00|206083.9|205933.9|206077.6|205927.6|206083.9|205933.9|206077.6|205927.6|15
1640853310000|2021-12-30 08:35:10|206082.3|205932.3|206083.1|205933.1|206083.1|205933.1|206079.3|205929.3|7
1640853320000|2021-12-30 08:35:20|206082.6|205932.6|206085.3|205935.3|206085.5|205935.5|206082|205932|11
1640853330000|2021-12-30 08:35:30|206090.3|205940.3|206083.1|205933.1|206090.3|205940.3|206081.2|205931.2|9
1640853340000|2021-12-30 08:35:40|206082.6|205932.6|206083.5|205933.5|206085.2|205935.2|206081.9|205931.9|7
1640853350000|2021-12-30 08:35:50|206082.8|205932.8|206082.2|205932.2|206082.8|205932.8|206081.8|205931.8|7
1640853360000|2021-12-30 08:36:00|206086.4|205936.4|206085.2|205935.2|206086.6|205936.6|206083.9|205933.9|10
1640853370000|2021-12-30 08:36:10|206084.6|205934.6|206082.5|205932.5|206084.9|205934.9|206082.5|205932.5|10
1640853380000|2021-12-30 08:36:20|206082|205932|206083.1|205933.1|206083.1|205933.1|206082|205932|6
1640853390000|2021-12-30 08:36:30|206083.2|205933.2|206082.1|205932.1|206083.2|205933.2|206081.4|205931.4|8
1640853400000|2021-12-30 08:36:40|206081.9|205931.9|206084.8|205934.8|206085|205935|206081.7|205931.7|8
1640853410000|2021-12-30 08:36:50|206084.5|205934.5|206083.2|205933.2|206084.5|205934.5|206083.1|205933.1|10
1640853420000|2021-12-30 08:37:00|206082.9|205932.9|206085.1|205935.1|206085.7|205935.7|206081.7|205931.7|12
1640853430000|2021-12-30 08:37:10|206085|205935|206083.1|205933.1|206086|205936|206083.1|205933.1|10
1640853440000|2021-12-30 08:37:20|206082.4|205932.4|206081.9|205931.9|206082.4|205932.4|206081.5|205931.5|4
1640853450000|2021-12-30 08:37:30|206082|205932|206082.3|205932.3|206082.4|205932.4|206082|205932|5
1640853460000|2021-12-30 08:37:40|206082.5|205932.5|206081.3|205931.3|206082.5|205932.5|206081.2|205931.2|10
1640853470000|2021-12-30 08:37:50|206081.5|205931.5|206081.9|205931.9|206082.4|205932.4|206081.5|205931.5|5
1640853480000|2021-12-30 08:38:00|206080.2|205930.2|206081.1|205931.1|206081.1|205931.1|206080.2|205930.2|5
1640853490000|2021-12-30 08:38:10|206083|205933|206125.8|205975.8|206127.2|205977.2|206082.7|205932.7|16
1640853500000|2021-12-30 08:38:20|206126.1|205976.1|206199.6|206049.6|206202.7|206052.7|206125.9|205975.9|25
1640853510000|2021-12-30 08:38:30|206199.5|206049.5|206204.5|206054.5|206207.2|206057.2|206199.5|206049.5|19
1640853520000|2021-12-30 08:38:40|206203.7|206053.7|206200.9|206050.9|206203.7|206053.7|206197.7|206047.7|13
1640853530000|2021-12-30 08:38:50|206200.5|206050.5|206169.2|206019.2|206201|206051|206166.8|206016.8|16
1640853540000|2021-12-30 08:39:00|206168.6|206018.6|206172|206022|206175.8|206025.8|206167.8|206017.8|10
1640853550000|2021-12-30 08:39:10|206170.6|206020.6|206172.4|206022.4|206176.9|206026.9|206170.6|206020.6|7
1640853560000|2021-12-30 08:39:20|206172|206022|206168|206018|206172.9|206022.9|206167.9|206017.9|19
1640853570000|2021-12-30 08:39:30|206168.1|206018.1|206168.6|206018.6|206168.6|206018.6|206166.7|206016.7|9
1640853580000|2021-12-30 08:39:40|206169.4|206019.4|206169.7|206019.7|206170.7|206020.7|206167.7|206017.7|10
1640853590000|2021-12-30 08:39:50|206169.9|206019.9|206169.9|206019.9|206169.9|206019.9|206169.2|206019.2|8
1640853600000|2021-12-30 08:40:00|206169.6|206019.6|206170.5|206020.5|206170.5|206020.5|206169|206019|7
1640853610000|2021-12-30 08:40:10|206170.6|206020.6|206172.5|206022.5|206172.5|206022.5|206170.5|206020.5|9
1640853620000|2021-12-30 08:40:20|206172.4|206022.4|206173.1|206023.1|206173.2|206023.2|206172.4|206022.4|7
1640853630000|2021-12-30 08:40:30|206172.4|206022.4|206173.3|206023.3|206173.9|206023.9|206172.1|206022.1|10
1640853640000|2021-12-30 08:40:40|206173.7|206023.7|206184.5|206034.5|206192.1|206042.1|206163.2|206013.2|21
1640853650000|2021-12-30 08:40:50|206188.1|206038.1|206181|206031|206188.9|206038.9|206180.2|206030.2|28
1640853660000|2021-12-30 08:41:00|206180.1|206030.1|206177.5|206027.5|206181.5|206031.5|206176.3|206026.3|25
1640853670000|2021-12-30 08:41:10|206177|206027|206163.6|206013.6|206177|206027|206161.7|206011.7|18
1640853680000|2021-12-30 08:41:20|206160.2|206010.2|206162.8|206012.8|206163.5|206013.5|206160.2|206010.2|13
1640853690000|2021-12-30 08:41:30|206163.3|206013.3|206160.9|206010.9|206163.3|206013.3|206159.7|206009.7|15
1640853700000|2021-12-30 08:41:40|206160.8|206010.8|206163.3|206013.3|206163.5|206013.5|206160|206010|14
1640853710000|2021-12-30 08:41:50|206164.5|206014.5|206161.7|206011.7|206164.7|206014.7|206160.9|206010.9|10
1640853720000|2021-12-30 08:42:00|206162.4|206012.4|206160.5|206010.5|206162.7|206012.7|206159.3|206009.3|14
1640853730000|2021-12-30 08:42:10|206160.8|206010.8|206162.8|206012.8|206162.8|206012.8|206158.7|206008.7|14
1640853740000|2021-12-30 08:42:20|206160.8|206010.8|206155.3|206005.3|206161.4|206011.4|206154.4|206004.4|17
1640853750000|2021-12-30 08:42:30|206155.9|206005.9|206152.4|206002.4|206156.5|206006.5|206152.4|206002.4|8
1640853760000|2021-12-30 08:42:40|206155.1|206005.1|206071.4|205921.4|206155.1|206005.1|206071|205921|19
1640853770000|2021-12-30 08:42:50|206071.3|205921.3|206065.5|205915.5|206071.6|205921.6|206065.5|205915.5|10
1640853780000|2021-12-30 08:43:00|206064.3|205914.3|206067.6|205917.6|206070.7|205920.7|206064.3|205914.3|10
1640853790000|2021-12-30 08:43:10|206066.8|205916.8|206072.6|205922.6|206072.6|205922.6|206066.2|205916.2|9
1640853800000|2021-12-30 08:43:20|206071.6|205921.6|206038.2|205888.2|206071.6|205921.6|206033.4|205883.4|21
1640853810000|2021-12-30 08:43:30|206038.6|205888.6|206039.5|205889.5|206043.9|205893.9|206034.8|205884.8|11
1640853820000|2021-12-30 08:43:40|206040.2|205890.2|206038.8|205888.8|206040.2|205890.2|206038.7|205888.7|12
1640853830000|2021-12-30 08:43:50|206038.6|205888.6|206000.9|205850.9|206039.5|205889.5|205988.4|205838.4|29
1640853840000|2021-12-30 08:44:00|206001.1|205851.1|205998.5|205848.5|206002.3|205852.3|205998.5|205848.5|13
1640853850000|2021-12-30 08:44:10|206000.1|205850.1|205997.6|205847.6|206000.7|205850.7|205997.6|205847.6|17
1640853860000|2021-12-30 08:44:20|205996.8|205846.8|205999.7|205849.7|206000.3|205850.3|205996.8|205846.8|18
1640853870000|2021-12-30 08:44:30|205999.1|205849.1|205982.8|205832.8|205999.5|205849.5|205980.2|205830.2|23
1640853880000|2021-12-30 08:44:40|205982.2|205832.2|205987.6|205837.6|205987.7|205837.7|205982.2|205832.2|19
1640853890000|2021-12-30 08:44:50|205986.8|205836.8|205997.9|205847.9|205998.4|205848.4|205986.1|205836.1|25
1640853900000|2021-12-30 08:45:00|205997.6|205847.6|206030|205880|206030|205880|205995|205845|16
1640853910000|2021-12-30 08:45:10|206035.9|205885.9|206033.4|205883.4|206037|205887|206029.1|205879.1|21
1640853920000|2021-12-30 08:45:20|206032|205882|206046.4|205896.4|206048.5|205898.5|206031.9|205881.9|23
1640853930000|2021-12-30 08:45:30|206046.3|205896.3|206044.3|205894.3|206048.9|205898.9|206044.2|205894.2|14
1640853940000|2021-12-30 08:45:40|206043.8|205893.8|206047.6|205897.6|206048.3|205898.3|206043.8|205893.8|13
1640853950000|2021-12-30 08:45:50|206046.2|205896.2|206047.6|205897.6|206053.5|205903.5|206041.5|205891.5|16
1640853960000|2021-12-30 08:46:00|206048|205898|206076.4|205926.4|206079.4|205929.4|206044.2|205894.2|23
1640853970000|2021-12-30 08:46:10|206074.6|205924.6|206062.3|205912.3|206076.8|205926.8|206057.2|205907.2|24
1640853980000|2021-12-30 08:46:20|206064|205914|206066.1|205916.1|206068.3|205918.3|206062.2|205912.2|15
1640853990000|2021-12-30 08:46:30|206064|205914|206107.7|205957.7|206108.2|205958.2|206064|205914|16
1640854000000|2021-12-30 08:46:40|206108.8|205958.8|206121.8|205971.8|206128.1|205978.1|206108.8|205958.8|22
1640854010000|2021-12-30 08:46:50|206122|205972|206121.4|205971.4|206122.9|205972.9|206119.1|205969.1|17
1640854020000|2021-12-30 08:47:00|206120.5|205970.5|206119.4|205969.4|206120.5|205970.5|206117.8|205967.8|12
1640854030000|2021-12-30 08:47:10|206118.1|205968.1|206114.5|205964.5|206118.3|205968.3|206114.5|205964.5|9
1640854040000|2021-12-30 08:47:20|206114.4|205964.4|206117.3|205967.3|206117.3|205967.3|206113.9|205963.9|10
1640854050000|2021-12-30 08:47:30|206118|205968|206112.7|205962.7|206118.7|205968.7|206108.8|205958.8|24
1640854060000|2021-12-30 08:47:40|206114.4|205964.4|206116.4|205966.4|206116.8|205966.8|206111.8|205961.8|23
1640854070000|2021-12-30 08:47:50|206114.9|205964.9|206108.8|205958.8|206118.1|205968.1|206105.4|205955.4|32
1640854080000|2021-12-30 08:48:00|206108.9|205958.9|206117.4|205967.4|206118.4|205968.4|206108.9|205958.9|24
1640854090000|2021-12-30 08:48:10|206117.6|205967.6|206120.1|205970.1|206120.7|205970.7|206117.4|205967.4|25
1640854100000|2021-12-30 08:48:20|206119.4|205969.4|206129.5|205979.5|206133.1|205983.1|206119.4|205969.4|21
1640854110000|2021-12-30 08:48:30|206126.8|205976.8|206131.9|205981.9|206131.9|205981.9|206126.8|205976.8|13
1640854120000|2021-12-30 08:48:40|206131.1|205981.1|206132|205982|206132.1|205982.1|206131|205981|6
1640854130000|2021-12-30 08:48:50|206131.7|205981.7|206130.6|205980.6|206131.8|205981.8|206129.5|205979.5|6
1640854140000|2021-12-30 08:49:00|206131.2|205981.2|206136.4|205986.4|206141.3|205991.3|206131.2|205981.2|17
1640854150000|2021-12-30 08:49:10|206134.8|205984.8|206134.1|205984.1|206134.8|205984.8|206131|205981|16
1640854160000|2021-12-30 08:49:20|206134.2|205984.2|206132.6|205982.6|206134.5|205984.5|206132.6|205982.6|9
1640854170000|2021-12-30 08:49:30|206132.9|205982.9|206132.7|205982.7|206136.6|205986.6|206132.7|205982.7|6
1640854180000|2021-12-30 08:49:40|206132.9|205982.9|206132.1|205982.1|206132.9|205982.9|206131.7|205981.7|6
1640854190000|2021-12-30 08:49:50|206131.1|205981.1|206164|206014|206166|206016|206131.1|205981.1|28
1640854200000|2021-12-30 08:50:00|206164.6|206014.6|206164.4|206014.4|206166.4|206016.4|206162.4|206012.4|22
1640854210000|2021-12-30 08:50:10|206167.2|206017.2|206160.5|206010.5|206167.2|206017.2|206157.3|206007.3|21
1640854220000|2021-12-30 08:50:20|206160.6|206010.6|206161.2|206011.2|206162.5|206012.5|206159|206009|23
1640854230000|2021-12-30 08:50:30|206162.1|206012.1|206161.1|206011.1|206164.5|206014.5|206160.4|206010.4|21
1640854240000|2021-12-30 08:50:40|206161.8|206011.8|206160.2|206010.2|206164|206014|206160.2|206010.2|26
1640854250000|2021-12-30 08:50:50|206162.6|206012.6|206156.9|206006.9|206163.8|206013.8|206154.9|206004.9|22
1640854260000|2021-12-30 08:51:00|206160.3|206010.3|206160.5|206010.5|206162.3|206012.3|206157|206007|24
1640854270000|2021-12-30 08:51:10|206158.4|206008.4|206160|206010|206161.3|206011.3|206155.9|206005.9|18
1640854280000|2021-12-30 08:51:20|206159.8|206009.8|206164.4|206014.4|206165|206015|206159.4|206009.4|25
1640854290000|2021-12-30 08:51:30|206163.2|206013.2|206165.6|206015.6|206166.5|206016.5|206163.2|206013.2|17
1640854300000|2021-12-30 08:51:40|206163.7|206013.7|206165.4|206015.4|206165.4|206015.4|206160.2|206010.2|18
1640854310000|2021-12-30 08:51:50|206165.7|206015.7|206163.7|206013.7|206165.8|206015.8|206158.1|206008.1|26
1640854320000|2021-12-30 08:52:00|206163.5|206013.5|206160.2|206010.2|206164|206014|206157.7|206007.7|25
1640854330000|2021-12-30 08:52:10|206162.1|206012.1|206159.8|206009.8|206164.1|206014.1|206158.6|206008.6|27
1640854340000|2021-12-30 08:52:20|206160.9|206010.9|206156.3|206006.3|206162.2|206012.2|206156.1|206006.1|25
1640854350000|2021-12-30 08:52:30|206126.1|205976.1|206109.1|205959.1|206126.1|205976.1|206106.1|205956.1|29
1640854360000|2021-12-30 08:52:40|206109.3|205959.3|206108.7|205958.7|206110.8|205960.8|206108.7|205958.7|15
1640854370000|2021-12-30 08:52:50|206109|205959|206097.7|205947.7|206109.3|205959.3|206095.5|205945.5|30
1640854380000|2021-12-30 08:53:00|206097.5|205947.5|206097.3|205947.3|206097.8|205947.8|206094.7|205944.7|25
1640854390000|2021-12-30 08:53:10|206097.2|205947.2|206099.7|205949.7|206100.6|205950.6|206095.8|205945.8|18
1640854400000|2021-12-30 08:53:20|206099.2|205949.2|206122.8|205972.8|206126.6|205976.6|206098.5|205948.5|22
1640854410000|2021-12-30 08:53:30|206122.9|205972.9|206123.7|205973.7|206126.8|205976.8|206121.3|205971.3|19
1640854420000|2021-12-30 08:53:40|206123.6|205973.6|206134.9|205984.9|206135.5|205985.5|206123.6|205973.6|23
1640854430000|2021-12-30 08:53:50|206135.1|205985.1|206132.9|205982.9|206135.2|205985.2|206132.1|205982.1|26
1640854440000|2021-12-30 08:54:00|206133.5|205983.5|206132.5|205982.5|206133.7|205983.7|206132|205982|18
1640854450000|2021-12-30 08:54:10|206132.8|205982.8|206134.6|205984.6|206135.6|205985.6|206132.2|205982.2|23
1640854460000|2021-12-30 08:54:20|206133.7|205983.7|206132|205982|206133.9|205983.9|206128.7|205978.7|22
1640854470000|2021-12-30 08:54:30|206132.4|205982.4|206132.9|205982.9|206134.1|205984.1|206132.3|205982.3|15
1640854480000|2021-12-30 08:54:40|206132.8|205982.8|206133.5|205983.5|206135.5|205985.5|206131.6|205981.6|14
1640854490000|2021-12-30 08:54:50|206132.9|205982.9|206133|205983|206133.9|205983.9|206132.7|205982.7|11
1640854500000|2021-12-30 08:55:00|206133.3|205983.3|206135.3|205985.3|206135.6|205985.6|206132.2|205982.2|24
1640854510000|2021-12-30 08:55:10|206135.7|205985.7|206151|206001|206157.9|206007.9|206135.7|205985.7|33
1640854520000|2021-12-30 08:55:20|206145|205995|206151.2|206001.2|206151.2|206001.2|206142.2|205992.2|21
1640854530000|2021-12-30 08:55:30|206151|206001|206104.9|205954.9|206151|206001|206099.4|205949.4|30
1640854540000|2021-12-30 08:55:40|206107.9|205957.9|206108.6|205958.6|206110.5|205960.5|206105.7|205955.7|21
1640854550000|2021-12-30 08:55:50|206108.1|205958.1|206104.1|205954.1|206111.7|205961.7|206099.9|205949.9|18
1640854560000|2021-12-30 08:56:00|206105.4|205955.4|206106.6|205956.6|206108|205958|206103.5|205953.5|14
1640854570000|2021-12-30 08:56:10|206106.2|205956.2|206113.1|205963.1|206115.5|205965.5|206106.2|205956.2|17
1640854580000|2021-12-30 08:56:20|206113.6|205963.6|206112.3|205962.3|206115.2|205965.2|206110.1|205960.1|23
1640854590000|2021-12-30 08:56:30|206111.6|205961.6|206112.1|205962.1|206112.9|205962.9|206110.1|205960.1|16
1640854600000|2021-12-30 08:56:40|206111.7|205961.7|206119.1|205969.1|206121.3|205971.3|206111.7|205961.7|22
1640854610000|2021-12-30 08:56:50|206119.5|205969.5|206123.9|205973.9|206124.8|205974.8|206118.3|205968.3|19
1640854620000|2021-12-30 08:57:00|206123.5|205973.5|206121.9|205971.9|206123.5|205973.5|206121.6|205971.6|11
1640854630000|2021-12-30 08:57:10|206123|205973|206119.1|205969.1|206123|205973|206117.2|205967.2|15
1640854640000|2021-12-30 08:57:20|206118.3|205968.3|206121.7|205971.7|206123|205973|206117.5|205967.5|13
1640854650000|2021-12-30 08:57:30|206122.8|205972.8|206134.5|205984.5|206137.2|205987.2|206122.8|205972.8|33
1640854660000|2021-12-30 08:57:40|206134.6|205984.6|206136.1|205986.1|206138.1|205988.1|206133.9|205983.9|23
1640854670000|2021-12-30 08:57:50|206135.7|205985.7|206145.4|205995.4|206157.6|206007.6|206134.2|205984.2|23
1640854680000|2021-12-30 08:58:00|206146.5|205996.5|206147.8|205997.8|206147.8|205997.8|206142.9|205992.9|21
1640854690000|2021-12-30 08:58:10|206147.6|205997.6|206114.7|205964.7|206151.3|206001.3|206108.2|205958.2|32
1640854700000|2021-12-30 08:58:20|206110.8|205960.8|206113.6|205963.6|206115.4|205965.4|206108.4|205958.4|24
1640854710000|2021-12-30 08:58:30|206111.8|205961.8|206086|205936|206111.8|205961.8|206079.5|205929.5|25
1640854720000|2021-12-30 08:58:40|206085.9|205935.9|206097.8|205947.8|206098.9|205948.9|206085.9|205935.9|29
1640854730000|2021-12-30 08:58:50|206098.1|205948.1|206097.7|205947.7|206099.1|205949.1|206096.3|205946.3|24
1640854740000|2021-12-30 08:59:00|206097.8|205947.8|206085.1|205935.1|206098.2|205948.2|206082.9|205932.9|26
1640854750000|2021-12-30 08:59:10|206084.9|205934.9|206084.8|205934.8|206086.1|205936.1|206083.4|205933.4|17
1640854760000|2021-12-30 08:59:20|206085.1|205935.1|206074.4|205924.4|206085.1|205935.1|206074.4|205924.4|25
1640854770000|2021-12-30 08:59:30|206070.3|205920.3|206036.8|205886.8|206073.5|205923.5|206032.6|205882.6|32
1640854780000|2021-12-30 08:59:40|206037.2|205887.2|206034.9|205884.9|206037.2|205887.2|206033.7|205883.7|20
1640854790000|2021-12-30 08:59:50|206036.1|205886.1|206036.3|205886.3|206038.1|205888.1|206034.7|205884.7|16
1640854800000|2021-12-30 09:00:00|206034.3|205884.3|206030.6|205880.6|206035|205885|206018.4|205868.4|25
1640854810000|2021-12-30 09:00:10|206030.5|205880.5|206028.3|205878.3|206031.9|205881.9|206028.1|205878.1|21
1640854820000|2021-12-30 09:00:20|206029.8|205879.8|206029.6|205879.6|206029.9|205879.9|206028.2|205878.2|15
1640854830000|2021-12-30 09:00:30|206029.5|205879.5|206040.2|205890.2|206046.7|205896.7|206029.5|205879.5|28
1640854840000|2021-12-30 09:00:40|206037.9|205887.9|206043.1|205893.1|206043.1|205893.1|206037.4|205887.4|20
1640854850000|2021-12-30 09:00:50|206042.4|205892.4|206046|205896|206046.3|205896.3|206034.6|205884.6|18
1640854860000|2021-12-30 09:01:00|206043.6|205893.6|206044.2|205894.2|206048.9|205898.9|206040.7|205890.7|26
1640854870000|2021-12-30 09:01:10|206043.4|205893.4|206042.2|205892.2|206043.5|205893.5|206041.4|205891.4|10
1640854880000|2021-12-30 09:01:20|206041.2|205891.2|206039.2|205889.2|206042|205892|206036.7|205886.7|18
1640854890000|2021-12-30 09:01:30|206040.8|205890.8|206042.3|205892.3|206042.7|205892.7|206040|205890|16
1640854900000|2021-12-30 09:01:40|206040.9|205890.9|206039.7|205889.7|206041.9|205891.9|206039.6|205889.6|15
1640854910000|2021-12-30 09:01:50|206039.8|205889.8|206035.1|205885.1|206039.8|205889.8|206033.1|205883.1|11
1640854920000|2021-12-30 09:02:00|206038.5|205888.5|206040.4|205890.4|206041.2|205891.2|206036.8|205886.8|18
1640854930000|2021-12-30 09:02:10|206040.1|205890.1|206044.5|205894.5|206046.3|205896.3|206038.9|205888.9|17
1640854940000|2021-12-30 09:02:20|206044.2|205894.2|206025.8|205875.8|206044.9|205894.9|206017.4|205867.4|17
1640854950000|2021-12-30 09:02:30|206027.7|205877.7|206024.2|205874.2|206027.7|205877.7|206022.7|205872.7|17
1640854960000|2021-12-30 09:02:40|206018.5|205868.5|206019.2|205869.2|206020.8|205870.8|206018|205868|15
1640854970000|2021-12-30 09:02:50|206019|205869|206023.3|205873.3|206024|205874|206018.5|205868.5|16
1640854980000|2021-12-30 09:03:00|206022.7|205872.7|206027.7|205877.7|206037.6|205887.6|206022.7|205872.7|22
1640854990000|2021-12-30 09:03:10|206025|205875|205973.9|205823.9|206025.5|205875.5|205967.6|205817.6|26
1640855000000|2021-12-30 09:03:20|205965.1|205815.1|205973|205823|205974.5|205824.5|205963|205813|33
1640855010000|2021-12-30 09:03:30|205972.9|205822.9|205969.9|205819.9|205973.7|205823.7|205968.5|205818.5|25
1640855020000|2021-12-30 09:03:40|205970.2|205820.2|205971.4|205821.4|205971.8|205821.8|205965|205815|24
1640855030000|2021-12-30 09:03:50|205971.2|205821.2|205969.9|205819.9|205972.6|205822.6|205968.5|205818.5|24
1640855040000|2021-12-30 09:04:00|205969.2|205819.2|205978|205828|205980.1|205830.1|205969.2|205819.2|29
1640855050000|2021-12-30 09:04:10|205978.4|205828.4|205974.5|205824.5|205980|205872.5|205922.5|205796.2|32
1640855060000|2021-12-30 09:04:20|205973.1|205823.1|205970|205820|205976.6|205826.6|205970|205820|27
1640855070000|2021-12-30 09:04:30|205970.6|205820.6|205946.7|205796.7|205973.3|205823.3|205946.7|205796.7|26
1640855080000|2021-12-30 09:04:40|205952.7|205802.7|205950.6|205800.6|205955.3|205805.3|205949.5|205799.5|27
1640855090000|2021-12-30 09:04:50|205949|205799|205951.3|205801.3|205957.9|205807.9|205949|205799|28
1640855100000|2021-12-30 09:05:00|205951.6|205801.6|205950.9|205800.9|205953.9|205803.9|205950.5|205800.5|21
1640855110000|2021-12-30 09:05:10|205950.3|205800.3|205974.4|205824.4|205979.9|205829.9|205950.3|205800.3|26
1640855120000|2021-12-30 09:05:20|205973.8|205823.8|205975.6|205825.6|205983.5|205833.5|205973.8|205823.8|23
1640855130000|2021-12-30 09:05:30|205977.3|205827.3|205977.6|205827.6|205978.3|205828.3|205974.4|205824.4|18
1640855140000|2021-12-30 09:05:40|205977.2|205827.2|205977.3|205827.3|205977.6|205827.6|205975.1|205825.1|21
1640855150000|2021-12-30 09:05:50|205977.2|205827.2|205975|205825|205980.9|205830.9|205975|205825|22
1640855160000|2021-12-30 09:06:00|205977.6|205827.6|205971.6|205821.6|205980.6|205830.6|205971.6|205821.6|28
1640855170000|2021-12-30 09:06:10|205973.3|205823.3|205970.8|205820.8|205975.3|205825.3|205970.2|205820.2|27
1640855180000|2021-12-30 09:06:20|205971.8|205821.8|205974.5|205824.5|205977.1|205827.1|205971.8|205821.8|24
1640855190000|2021-12-30 09:06:30|205972.5|205822.5|205973.4|205823.4|205977.5|205827.5|205967.3|205817.3|22
1640855200000|2021-12-30 09:06:40|205972.9|205822.9|205975.7|205825.7|205977.8|205827.8|205970.5|205820.5|25
1640855210000|2021-12-30 09:06:50|205974.6|205824.6|205979.6|205829.6|205979.6|205829.6|205966.6|205816.6|34
1640855220000|2021-12-30 09:07:00|205980.2|205830.2|205974.6|205824.6|205980.2|205830.2|205972.3|205822.3|32
1640855230000|2021-12-30 09:07:10|205974.1|205824.1|205958.3|205808.3|205978.7|205828.7|205958.3|205808.3|31
1640855240000|2021-12-30 09:07:20|205959.1|205809.1|205959.7|205809.7|205962.2|205812.2|205957.9|205807.9|30
1640855250000|2021-12-30 09:07:30|205959.8|205809.8|205956.9|205806.9|205960.5|205810.5|205956.7|205806.7|18
1640855260000|2021-12-30 09:07:40|205956.1|205806.1|205959.1|205809.1|205959.1|205809.1|205955.6|205805.6|26
1640855270000|2021-12-30 09:07:50|205958.8|205808.8|205958.4|205808.4|205959|205809|205952|205802|28
1640855280000|2021-12-30 09:08:00|205956.6|205806.6|205955.4|205805.4|205958|205808|205954.6|205804.6|22
1640855290000|2021-12-30 09:08:10|205960.7|205810.7|205948.3|205798.3|205960.7|205810.7|205948.3|205798.3|24
1640855300000|2021-12-30 09:08:20|205947.1|205797.1|205948.8|205798.8|205949|205799|205946.3|205796.3|18
1640855310000|2021-12-30 09:08:30|205948.3|205798.3|205953.5|205803.5|205953.5|205803.5|205947.6|205797.6|16
1640855320000|2021-12-30 09:08:40|205954|205804|205948.3|205798.3|205954|205804|205947.3|205797.3|16
1640855330000|2021-12-30 09:08:50|205947.9|205797.9|205953.3|205803.3|205958.8|205808.8|205944.4|205794.4|17
1640855340000|2021-12-30 09:09:00|205953.8|205803.8|205950.8|205800.8|205956.4|205806.4|205946.5|205796.5|16
1640855350000|2021-12-30 09:09:10|205946.7|205796.7|205957.7|205807.7|205957.7|205807.7|205944.9|205794.9|22
1640855360000|2021-12-30 09:09:20|205957.8|205807.8|205954.1|205804.1|205958|205808|205953.7|205803.7|19
1640855370000|2021-12-30 09:09:30|205954.7|205804.7|205944.9|205794.9|205954.9|205804.9|205940.5|205790.5|27
1640855380000|2021-12-30 09:09:40|205945|205795|205947.4|205797.4|205953|205803|205943.3|205793.3|22
1640855390000|2021-12-30 09:09:50|205947.6|205797.6|205947.3|205797.3|205947.9|205797.9|205947.2|205797.2|15
1640855400000|2021-12-30 09:10:00|205947.2|205797.2|205948.7|205798.7|205953.6|205803.6|205946.5|205796.5|17
1640855410000|2021-12-30 09:10:10|205949|205799|205948.2|205798.2|205950.2|205800.2|205946.3|205796.3|14
1640855420000|2021-12-30 09:10:20|205947.9|205797.9|205931.7|205781.7|205957.2|205807.2|205930.9|205780.9|20
1640855430000|2021-12-30 09:10:30|205935.3|205785.3|205941.3|205791.3|205945.9|205795.9|205933.3|205783.3|24
1640855440000|2021-12-30 09:10:40|205940.6|205790.6|205939.5|205789.5|205941.3|205791.3|205939.1|205789.1|12
1640855450000|2021-12-30 09:10:50|205939.3|205789.3|205942.8|205792.8|205945.1|205795.1|205936.2|205786.2|21
1640855460000|2021-12-30 09:11:00|205943.4|205793.4|206024.5|205874.5|206028.9|205878.9|205940.6|205790.6|29
1640855470000|2021-12-30 09:11:10|206028.9|205878.9|206054.6|205904.6|206065.1|205970.1|206020.1|205877.9|23
1640855480000|2021-12-30 09:11:20|206058|205908|206044.4|205894.4|206064.1|205914.1|206044.4|205894.4|21
1640855490000|2021-12-30 09:11:30|206043.9|205893.9|206047.8|205897.8|206049.5|205899.5|206041.6|205891.6|32
1640855500000|2021-12-30 09:11:40|206048.3|205898.3|206042.2|205892.2|206048.5|205898.5|206041.5|205891.5|30
1640855510000|2021-12-30 09:11:50|206043.5|205893.5|206047.9|205897.9|206052.3|205902.3|206042.6|205892.6|29
1640855520000|2021-12-30 09:12:00|206047.6|205897.6|206046.2|205896.2|206052.8|205902.8|206040.7|205890.7|35
1640855530000|2021-12-30 09:12:10|206045.7|205895.7|206047.4|205897.4|206048.6|205898.6|206045.2|205895.2|30
1640855540000|2021-12-30 09:12:20|206047.1|205897.1|206029.7|205879.7|206048.8|205898.8|206022.3|205872.3|21
1640855550000|2021-12-30 09:12:30|206027.1|205877.1|206031.4|205881.4|206033.4|205883.4|206027.1|205877.1|13
1640855560000|2021-12-30 09:12:40|206031.7|205881.7|206030.5|205880.5|206031.8|205881.8|206028.8|205878.8|14
1640855570000|2021-12-30 09:12:50|206030.7|205880.7|206030.6|205880.6|206036.3|205886.3|206028.4|205878.4|19
1640855580000|2021-12-30 09:13:00|206031.4|205881.4|206027.1|205877.1|206031.9|205881.9|206026.2|205876.2|20
1640855590000|2021-12-30 09:13:10|206029.4|205879.4|206015.2|205865.2|206029.4|205879.4|206011.2|205861.2|26
1640855600000|2021-12-30 09:13:20|206015.1|205865.1|206016.3|205866.3|206021.2|205871.2|206015.1|205865.1|25
1640855610000|2021-12-30 09:13:30|206016.6|205866.6|206017.5|205867.5|206017.5|205867.5|206016.6|205866.6|9
1640855620000|2021-12-30 09:13:40|206017.3|205867.3|206020.7|205870.7|206023.3|205873.3|206017.3|205867.3|19
1640855630000|2021-12-30 09:13:50|206021.3|205871.3|206018|205868|206022|205872|206018|205868|17
1640855640000|2021-12-30 09:14:00|206018.1|205868.1|206015.7|205865.7|206018.3|205868.3|206015.7|205865.7|11
1640855650000|2021-12-30 09:14:10|206020.7|205870.7|206020.4|205870.4|206024.1|205874.1|206018.7|205868.7|21
1640855660000|2021-12-30 09:14:20|206020.5|205870.5|206024.5|205874.5|206024.7|205874.7|206018.1|205868.1|22
1640855670000|2021-12-30 09:14:30|206024.3|205874.3|206025.3|205875.3|206030.6|205880.6|206023.6|205873.6|8
1640855680000|2021-12-30 09:14:40|206026.5|205876.5|206027.2|205877.2|206027.9|205877.9|206025.1|205875.1|9
1640855690000|2021-12-30 09:14:50|206028.2|205878.2|206025.6|205875.6|206029.6|205879.6|206023.3|205873.3|16
1640855700000|2021-12-30 09:15:00|206025.4|205875.4|206023.8|205873.8|206028.9|205878.9|206023.1|205873.1|13
1640855710000|2021-12-30 09:15:10|206026.3|205876.3|206028.7|205878.7|206032.4|205882.4|206026.3|205876.3|13
1640855720000|2021-12-30 09:15:20|206028.8|205878.8|206032.5|205882.5|206034.1|205884.1|206028.6|205878.6|18
1640855730000|2021-12-30 09:15:30|206033.9|205883.9|206023.3|205873.3|206033.9|205883.9|206023.3|205873.3|11
1640855740000|2021-12-30 09:15:40|206023.8|205873.8|206021.2|205871.2|206034.9|205884.9|206020.6|205870.6|18
1640855750000|2021-12-30 09:15:50|206020.8|205870.8|206023.2|205873.2|206028.5|205878.5|206019.8|205869.8|22
1640855760000|2021-12-30 09:16:00|206025.2|205875.2|206013.8|205863.8|206026.2|205876.2|206012.9|205862.9|21
1640855770000|2021-12-30 09:16:10|206016.1|205866.1|206011.4|205861.4|206016.1|205866.1|206010.2|205860.2|21
1640855780000|2021-12-30 09:16:20|206011.3|205861.3|206014.8|205864.8|206015.1|205865.1|206011.3|205861.3|16
1640855790000|2021-12-30 09:16:30|206015|205865|206034.6|205884.6|206038.4|205888.4|206013.7|205863.7|27
1640855800000|2021-12-30 09:16:40|206034.9|205884.9|206049.8|205899.8|206051.5|205901.5|206033.5|205883.5|20
1640855810000|2021-12-30 09:16:50|206047.1|205897.1|206047.5|205897.5|206049.7|205899.7|206045.4|205895.4|22
1640855820000|2021-12-30 09:17:00|206046.1|205896.1|206049.9|205899.9|206055.8|205905.8|206046.1|205896.1|29
1640855830000|2021-12-30 09:17:10|206050.6|205900.6|206049.4|205899.4|206052.6|205902.6|206048.2|205898.2|27
1640855840000|2021-12-30 09:17:20|206049.7|205899.7|206049.6|205899.6|206050.5|205900.5|206047.8|205897.8|23
1640855850000|2021-12-30 09:17:30|206049.3|205899.3|206052.8|205902.8|206054.3|205904.3|206044.9|205894.9|20
1640855860000|2021-12-30 09:17:40|206053.6|205903.6|206072.8|205922.8|206078|205928|206053.1|205903.1|21
1640855870000|2021-12-30 09:17:50|206071.8|205921.8|206077.3|205927.3|206077.3|205927.3|206070.4|205920.4|23
1640855880000|2021-12-30 09:18:00|206076.9|205926.9|206078.3|205928.3|206079.6|205929.6|206076.1|205926.1|16
1640855890000|2021-12-30 09:18:10|206076.9|205926.9|206076.6|205926.6|206078.3|205928.3|206074.8|205924.8|19
1640855900000|2021-12-30 09:18:20|206077|205927|206074.4|205924.4|206077|205927|206073.6|205923.6|18
1640855910000|2021-12-30 09:18:30|206076.1|205926.1|206075.2|205925.2|206076.9|205926.9|206068.4|205918.4|21
1640855920000|2021-12-30 09:18:40|206075|205925|206075.1|205925.1|206076.6|205926.6|206070.2|205920.2|11
1640855930000|2021-12-30 09:18:50|206074.6|205924.6|206066.9|205916.9|206074.6|205924.6|206063.1|205913.1|20
1640855940000|2021-12-30 09:19:00|206067.3|205917.3|206066.7|205916.7|206071.4|205921.4|206065.5|205915.5|26
1640855950000|2021-12-30 09:19:10|206067.1|205917.1|206069.6|205919.6|206070.6|205920.6|206062.3|205912.3|16
1640855960000|2021-12-30 09:19:20|206069.8|205919.8|206067.6|205917.6|206070.6|205920.6|206067.6|205917.6|16
1640855970000|2021-12-30 09:19:30|206067.4|205917.4|206073.8|205923.8|206073.8|205923.8|206067.4|205917.4|13
1640855980000|2021-12-30 09:19:40|206073.9|205923.9|206073|205923|206075.1|205925.1|206072|205922|15
1640855990000|2021-12-30 09:19:50|206072.7|205922.7|206074.3|205924.3|206074.7|205924.7|206071.7|205921.7|10
1640856000000|2021-12-30 09:20:00|206074.2|205924.2|206078.9|205928.9|206078.9|205928.9|206072.2|205922.2|19
1640856010000|2021-12-30 09:20:10|206081.2|205931.2|206071.9|205921.9|206081.2|205931.2|206071.8|205921.8|13
1640856020000|2021-12-30 09:20:20|206072.8|205922.8|206034.6|205884.6|206072.8|205922.8|206032.2|205882.2|32
1640856030000|2021-12-30 09:20:30|206034.2|205884.2|206027.5|205877.5|206040.1|205890.1|206027.5|205877.5|26
1640856040000|2021-12-30 09:20:40|206026.8|205876.8|206030.2|205880.2|206032|205882|206026.8|205876.8|16
1640856050000|2021-12-30 09:20:50|206032.4|205882.4|206011.7|205861.7|206033|205883|206009.4|205859.4|22
1640856060000|2021-12-30 09:21:00|206010.3|205860.3|206009.3|205859.3|206010.3|205860.3|206003.8|205853.8|16
1640856070000|2021-12-30 09:21:10|206007.8|205857.8|206011.3|205861.3|206011.6|205861.6|206007.8|205857.8|12
1640856080000|2021-12-30 09:21:20|206011|205861|206014.4|205864.4|206014.8|205864.8|206008.7|205858.7|6
1640856090000|2021-12-30 09:21:30|206014.7|205864.7|206014.8|205864.8|206016.1|205866.1|206013|205863|12
1640856100000|2021-12-30 09:21:40|206015.9|205865.9|206026.7|205876.7|206030.3|205880.3|206015.7|205865.7|27
1640856110000|2021-12-30 09:21:50|206028.1|205878.1|206018.7|205868.7|206028.1|205878.1|206018.7|205868.7|17
1640856120000|2021-12-30 09:22:00|206015.1|205865.1|206017.7|205867.7|206017.9|205867.9|206014.3|205864.3|17
1640856130000|2021-12-30 09:22:10|206016.3|205866.3|206013.9|205863.9|206017.9|205867.9|206009.7|205859.7|16
1640856140000|2021-12-30 09:22:20|206015.3|205865.3|206013.8|205863.8|206016.9|205866.9|206010.6|205860.6|22
1640856150000|2021-12-30 09:22:30|206014|205864|206016|205866|206016.2|205866.2|206013.2|205863.2|19
1640856160000|2021-12-30 09:22:40|206015.6|205865.6|206013.8|205863.8|206015.6|205865.6|206012.8|205862.8|18
1640856170000|2021-12-30 09:22:50|206013|205863|206015.9|205865.9|206016.2|205866.2|206012.1|205862.1|22
1640856180000|2021-12-30 09:23:00|206016|205866|206023.9|205873.9|206030.8|205880.8|206016|205866|27
1640856190000|2021-12-30 09:23:10|206021.4|205871.4|205967.8|205817.8|206022.4|205872.4|205967.1|205817.1|25
1640856200000|2021-12-30 09:23:20|205966.8|205816.8|205966.4|205816.4|205969.8|205819.8|205962.1|205812.1|16
1640856210000|2021-12-30 09:23:30|205964.7|205814.7|205963.5|205813.5|205971.5|205821.5|205963.4|205813.4|18
1640856220000|2021-12-30 09:23:40|205963.4|205813.4|205964|205814|205966.8|205816.8|205962|205812|21
1640856230000|2021-12-30 09:23:50|205964.5|205814.5|205968.6|205818.6|205977.5|205827.5|205963.1|205813.1|24
1640856240000|2021-12-30 09:24:00|205967.5|205817.5|205970.7|205820.7|205970.9|205820.9|205967.5|205817.5|16
1640856250000|2021-12-30 09:24:10|205971.4|205821.4|205966.1|205816.1|205973.3|205823.3|205966|205816|19
1640856260000|2021-12-30 09:24:20|205966.4|205816.4|205968.9|205818.9|205970.8|205820.8|205966.4|205816.4|19
1640856270000|2021-12-30 09:24:30|205970|205820|205970.4|205820.4|205977.4|205827.4|205965.3|205815.3|23
1640856280000|2021-12-30 09:24:40|205969|205819|205968.6|205818.6|205969|205819|205965.7|205815.7|18
1640856290000|2021-12-30 09:24:50|205968.3|205818.3|205958.2|205808.2|205968.3|205818.3|205957.3|205807.3|14
1640856300000|2021-12-30 09:25:00|205957.7|205807.7|205968.2|205818.2|205973.1|205823.1|205957.7|205807.7|22
1640856310000|2021-12-30 09:25:10|205969.6|205819.6|205968.5|205818.5|205971.1|205821.1|205966|205816|16
1640856320000|2021-12-30 09:25:20|205968.7|205818.7|205964.4|205814.4|205970.2|205820.2|205953.6|205803.6|20
1640856330000|2021-12-30 09:25:30|205967.9|205817.9|205961.9|205811.9|205967.9|205817.9|205957.2|205807.2|15
1640856340000|2021-12-30 09:25:40|205961.8|205811.8|205960.7|205810.7|205965.7|205815.7|205960.7|205810.7|16
1640856350000|2021-12-30 09:25:50|205960.5|205810.5|205969.6|205819.6|205972.7|205822.7|205959.2|205809.2|21
1640856360000|2021-12-30 09:26:00|205966|205816|205968.1|205818.1|205971.9|205821.9|205961.6|205811.6|26
1640856370000|2021-12-30 09:26:10|205967.9|205817.9|205964.6|205814.6|205968.2|205818.2|205960.5|205810.5|23
1640856380000|2021-12-30 09:26:20|205961.1|205811.1|205961.2|205811.2|205963.2|205813.2|205957.9|205807.9|16
1640856390000|2021-12-30 09:26:30|205962.8|205812.8|205965.4|205815.4|205966.6|205816.6|205960.7|205810.7|16
1640856400000|2021-12-30 09:26:40|205966|205816|205963.6|205813.6|205966|205816|205959.4|205809.4|12
1640856410000|2021-12-30 09:26:50|205963.9|205813.9|205976.8|205826.8|205977.2|205827.2|205962.9|205812.9|23
1640856420000|2021-12-30 09:27:00|205969.7|205819.7|205972.9|205822.9|205975.6|205825.6|205969.7|205819.7|15
1640856430000|2021-12-30 09:27:10|205973.5|205823.5|205974.9|205824.9|205977.7|205827.7|205967.6|205817.6|20
1640856440000|2021-12-30 09:27:20|205969.1|205819.1|205977|205827|205977|205827|205969|205819|22
1640856450000|2021-12-30 09:27:30|205976.5|205826.5|205973.7|205823.7|205977|205827|205970.7|205820.7|12
1640856460000|2021-12-30 09:27:40|205973.6|205823.6|205974.1|205824.1|205974.6|205824.6|205972.8|205822.8|14
1640856470000|2021-12-30 09:27:50|205972.9|205822.9|205976.4|205826.4|205978|205828|205961.6|205811.6|22
1640856480000|2021-12-30 09:28:00|205976.5|205826.5|205976.5|205826.5|205976.5|205826.5|205969.6|205819.6|23
1640856490000|2021-12-30 09:28:10|205976.3|205826.3|205972.2|205822.2|205976.5|205826.5|205970.9|205820.9|17
1640856500000|2021-12-30 09:28:20|205972.3|205822.3|205976.6|205826.6|205976.6|205826.6|205971.7|205821.7|13
1640856510000|2021-12-30 09:28:30|205976.2|205826.2|205971.3|205821.3|205976.2|205826.2|205969.6|205819.6|18
1640856520000|2021-12-30 09:28:40|205966.4|205816.4|205969.2|205819.2|205969.9|205819.9|205966.4|205816.4|6
1640856530000|2021-12-30 09:28:50|205968.9|205818.9|205968.9|205818.9|205971.3|205821.3|205966.1|205816.1|22
1640856540000|2021-12-30 09:29:00|205968.8|205818.8|205978.2|205828.2|205978.2|205828.2|205968.8|205818.8|14
1640856550000|2021-12-30 09:29:10|205975.4|205825.4|205976.4|205826.4|205977.7|205827.7|205970.9|205820.9|21
1640856560000|2021-12-30 09:29:20|205976.5|205826.5|205974.1|205824.1|205977.6|205827.6|205973|205823|16
1640856570000|2021-12-30 09:29:30|205973.9|205823.9|205974.6|205824.6|205975.1|205825.1|205970.6|205820.6|22
1640856580000|2021-12-30 09:29:40|205975|205825|205973.5|205823.5|205975|205825|205969.9|205819.9|14
1640856590000|2021-12-30 09:29:50|205971.6|205821.6|205971.3|205821.3|205973.7|205823.7|205968.8|205818.8|18
1640856600000|2021-12-30 09:30:00|205971.4|205821.4|205970.3|205820.3|205973.9|205823.9|205967.2|205817.2|22
1640856610000|2021-12-30 09:30:10|205969|205819|205963.7|205813.7|205969|205819|205961.7|205811.7|28
1640856620000|2021-12-30 09:30:20|205966.7|205816.7|205974|205824|205974.2|205824.2|205965.7|205815.7|19
1640856630000|2021-12-30 09:30:30|205973.9|205823.9|205972.9|205822.9|205975.5|205825.5|205972.9|205822.9|19
1640856640000|2021-12-30 09:30:40|205972.4|205822.4|205968.2|205818.2|205976.1|205826.1|205968.2|205818.2|20
1640856650000|2021-12-30 09:30:50|205969.1|205819.1|205973.2|205823.2|205973.2|205823.2|205968|205818|19
1640856660000|2021-12-30 09:31:00|205975.5|205825.5|205964.2|205814.2|205975.5|205825.5|205958.6|205808.6|32
1640856670000|2021-12-30 09:31:10|205963.9|205813.9|205957.2|205807.2|205963.9|205813.9|205956.1|205806.1|17
1640856680000|2021-12-30 09:31:20|205956.9|205806.9|205961.6|205811.6|205962.5|205812.5|205956.9|205806.9|18
1640856690000|2021-12-30 09:31:30|205961.5|205811.5|205973.4|205823.4|205974.2|205824.2|205961.5|205811.5|20
1640856700000|2021-12-30 09:31:40|205972.8|205822.8|205930.9|205780.9|205972.8|205822.8|205929|205779|28
1640856710000|2021-12-30 09:31:50|205930.8|205780.8|205921.9|205771.9|205931.1|205781.1|205916.5|205766.5|24
1640856720000|2021-12-30 09:32:00|205922.4|205772.4|205925.7|205775.7|205925.7|205775.7|205919.4|205769.4|20
1640856730000|2021-12-30 09:32:10|205925.9|205775.9|205929|205779|205929.6|205779.6|205925.6|205775.6|15
1640856740000|2021-12-30 09:32:20|205928|205778|205921.9|205771.9|205930.2|205780.2|205921.9|205771.9|16
1640856750000|2021-12-30 09:32:30|205922.1|205772.1|205922.7|205772.7|205929.7|205779.7|205921.8|205771.8|17
1640856760000|2021-12-30 09:32:40|205923.2|205773.2|205927.2|205777.2|205928.8|205778.8|205923.2|205773.2|10
1640856770000|2021-12-30 09:32:50|205926|205776|205926.9|205776.9|205933.2|205783.2|205926|205776|19
1640856780000|2021-12-30 09:33:00|205927|205777|205929|205779|205929|205779|205915.6|205765.6|22
1640856790000|2021-12-30 09:33:10|205923.7|205773.7|205934.4|205784.4|205935.2|205785.2|205923.7|205773.7|26
1640856800000|2021-12-30 09:33:20|205934.5|205784.5|205935.8|205785.8|205936.1|205786.1|205933.8|205783.8|17
1640856810000|2021-12-30 09:33:30|205936.1|205786.1|205933.1|205783.1|205936.8|205786.8|205932.7|205782.7|13
1640856820000|2021-12-30 09:33:40|205932.6|205782.6|205930.6|205780.6|205935.6|205785.6|205930.6|205780.6|13
1640856830000|2021-12-30 09:33:50|205930.7|205780.7|205930.8|205780.8|205947.8|205797.8|205929.3|205779.3|14
1640856840000|2021-12-30 09:34:00|205931.8|205781.8|205930.7|205780.7|205934|205784|205930|205780|14
1640856850000|2021-12-30 09:34:10|205937.1|205787.1|205930.7|205780.7|205937.1|205787.1|205928.5|205778.5|12
1640856860000|2021-12-30 09:34:20|205930.3|205780.3|205932.2|205782.2|205933.1|205783.1|205928.3|205778.3|11
1640856870000|2021-12-30 09:34:30|205932.1|205782.1|205927.2|205777.2|205932.7|205782.7|205925.2|205775.2|12
1640856880000|2021-12-30 09:34:40|205927.7|205777.7|205927.6|205777.6|205927.9|205777.9|205925.4|205775.4|16
1640856890000|2021-12-30 09:34:50|205927.5|205777.5|205925.6|205775.6|205934.2|205784.2|205925.2|205775.2|21
1640856900000|2021-12-30 09:35:00|205923.3|205773.3|205898.4|205748.4|205923.3|205773.3|205896.6|205746.6|21
1640856910000|2021-12-30 09:35:10|205898.7|205748.7|205900.3|205750.3|205901.9|205751.9|205897.6|205747.6|18
1640856920000|2021-12-30 09:35:20|205899.6|205749.6|205896.3|205746.3|205900.6|205750.6|205895.2|205745.2|19
1640856930000|2021-12-30 09:35:30|205896|205746|205891.6|205741.6|205896.3|205746.3|205890.9|205740.9|19
1640856940000|2021-12-30 09:35:40|205891|205741|205849.3|205699.3|205893.2|205743.2|205846.2|205696.2|31
1640856950000|2021-12-30 09:35:50|205849.1|205699.1|205928.9|205778.9|205934.9|205784.9|205848.8|205698.8|31
1640856960000|2021-12-30 09:36:00|205928.8|205778.8|205934.5|205784.5|205944.9|205794.9|205926.4|205776.4|28
1640856970000|2021-12-30 09:36:10|205934.4|205784.4|205933.1|205783.1|205937.7|205787.7|205931.4|205781.4|25
1640856980000|2021-12-30 09:36:20|205932.1|205782.1|205933.6|205783.6|205946.7|205796.7|205931|205781|20
1640856990000|2021-12-30 09:36:30|205933.8|205783.8|205952|205802|205955.8|205805.8|205933.2|205783.2|20
1640857000000|2021-12-30 09:36:40|205950.3|205800.3|205950.7|205800.7|205958.2|205808.2|205950.2|205800.2|24
1640857010000|2021-12-30 09:36:50|205947.2|205797.2|205944|205794|205947.9|205797.9|205940.1|205790.1|30
1640857020000|2021-12-30 09:37:00|205943.9|205793.9|205941.9|205791.9|205944.1|205794.1|205941.3|205791.3|22
1640857030000|2021-12-30 09:37:10|205941.8|205791.8|205937.8|205787.8|205941.8|205791.8|205931.8|205781.8|18
1640857040000|2021-12-30 09:37:20|205937|205787|205936.2|205786.2|205941.5|205791.5|205935.7|205785.7|21
1640857050000|2021-12-30 09:37:30|205936.4|205786.4|205945.6|205795.6|205945.7|205795.7|205936.3|205786.3|14
1640857060000|2021-12-30 09:37:40|205945.1|205795.1|205952|205802|205953.5|205803.5|205943.5|205793.5|16
1640857070000|2021-12-30 09:37:50|205950.1|205800.1|205948.2|205798.2|205950.1|205800.1|205947.3|205797.3|18
1640857080000|2021-12-30 09:38:00|205948.4|205798.4|205945.6|205795.6|205949.9|205799.9|205944.6|205794.6|20
1640857090000|2021-12-30 09:38:10|205945.1|205795.1|205930.2|205780.2|205947.1|205797.1|205929.8|205779.8|22
1640857100000|2021-12-30 09:38:20|205929.3|205779.3|205929.6|205779.6|205932.7|205782.7|205928|205778|18
1640857110000|2021-12-30 09:38:30|205929.7|205779.7|205928|205778|205929.7|205779.7|205927.5|205777.5|16
1640857120000|2021-12-30 09:38:40|205928.2|205778.2|205933.2|205783.2|205935.1|205785.1|205927.4|205777.4|17
1640857130000|2021-12-30 09:38:50|205931.1|205781.1|205931.1|205781.1|205932.2|205782.2|205930.4|205780.4|13
1640857140000|2021-12-30 09:39:00|205929.6|205779.6|205926|205776|205933|205783|205926|205776|20
1640857150000|2021-12-30 09:39:10|205925.9|205775.9|205901.2|205751.2|205928.4|205778.4|205901.2|205751.2|17
1640857160000|2021-12-30 09:39:20|205899.6|205749.6|205899.2|205749.2|205900.6|205750.6|205897.6|205747.6|32
1640857170000|2021-12-30 09:39:30|205898.4|205748.4|205908.5|205758.5|205912.7|205762.7|205898.4|205748.4|23
1640857180000|2021-12-30 09:39:40|205909|205759|205910.2|205760.2|205913.7|205763.7|205908.6|205758.6|18
1640857190000|2021-12-30 09:39:50|205908.6|205758.6|205909.3|205759.3|205910.2|205760.2|205906.4|205756.4|18
1640857200000|2021-12-30 09:40:00|205907.9|205757.9|205904.8|205754.8|205907.9|205757.9|205903.6|205753.6|21
1640857210000|2021-12-30 09:40:10|205904.6|205754.6|205908.3|205758.3|205909.4|205759.4|205904.2|205754.2|17
1640857220000|2021-12-30 09:40:20|205908.8|205758.8|205903.8|205753.8|205908.8|205758.8|205903.8|205753.8|19
1640857230000|2021-12-30 09:40:30|205903.7|205753.7|205906.7|205756.7|205909.6|205759.6|205903.6|205753.6|15
1640857240000|2021-12-30 09:40:40|205907.2|205757.2|205906.6|205756.6|205908.4|205758.4|205906.4|205756.4|13
1640857250000|2021-12-30 09:40:50|205906.8|205756.8|205908.9|205758.9|205912|205762|205906.8|205756.8|18
1640857260000|2021-12-30 09:41:00|205909.2|205759.2|205909.7|205759.7|205911.6|205761.6|205907.2|205757.2|18
1640857270000|2021-12-30 09:41:10|205912.9|205762.9|205932|205782|205932.1|205782.1|205912.7|205762.7|25
1640857280000|2021-12-30 09:41:20|205930.9|205780.9|205933.2|205783.2|205933.2|205783.2|205928.8|205778.8|17
1640857290000|2021-12-30 09:41:30|205932.9|205782.9|205934.4|205784.4|205941.5|205791.5|205932.4|205782.4|20
1640857300000|2021-12-30 09:41:40|205934.2|205784.2|205926.8|205776.8|205940.2|205790.2|205924.8|205774.8|26
1640857310000|2021-12-30 09:41:50|205927.9|205777.9|205935.4|205785.4|205937.7|205787.7|205926.5|205776.5|22
1640857320000|2021-12-30 09:42:00|205934.8|205784.8|205935.4|205785.4|205935.5|205785.5|205931.3|205781.3|20
1640857330000|2021-12-30 09:42:10|205934.9|205784.9|205934.7|205784.7|205935.7|205785.7|205931.4|205781.4|21
1640857340000|2021-12-30 09:42:20|205934.8|205784.8|205933|205783|205939.1|205789.1|205932|205782|19
1640857350000|2021-12-30 09:42:30|205933.2|205783.2|205932.8|205782.8|205934.8|205784.8|205931.4|205781.4|15
1640857360000|2021-12-30 09:42:40|205932.5|205782.5|205930.7|205780.7|205933|205783|205930.7|205780.7|15
1640857370000|2021-12-30 09:42:50|205930.4|205780.4|205935.8|205785.8|205942.8|205792.8|205930.4|205780.4|25
1640857380000|2021-12-30 09:43:00|205936.8|205786.8|205935.6|205785.6|205939.5|205789.5|205935.2|205785.2|24
1640857390000|2021-12-30 09:43:10|205935.4|205785.4|205930.9|205780.9|205935.4|205785.4|205929.3|205779.3|21
1640857400000|2021-12-30 09:43:20|205930.6|205780.6|205932.5|205782.5|205934.6|205784.6|205930.6|205780.6|18
1640857410000|2021-12-30 09:43:30|205932.4|205782.4|205937.5|205787.5|205942.1|205792.1|205932.4|205782.4|21
1640857420000|2021-12-30 09:43:40|205937.7|205787.7|205951.4|205801.4|205958.6|205808.6|205937|205787|24
1640857430000|2021-12-30 09:43:50|205951.6|205801.6|205951.3|205801.3|205953|205803|205949.3|205799.3|21
1640857440000|2021-12-30 09:44:00|205950.4|205800.4|205948.8|205798.8|205953.9|205803.9|205947.8|205797.8|17
1640857450000|2021-12-30 09:44:10|205948.2|205798.2|205947.8|205797.8|205948.7|205798.7|205947.1|205797.1|12
1640857460000|2021-12-30 09:44:20|205947.5|205797.5|205936.9|205786.9|205948.6|205798.6|205936.3|205786.3|24
1640857470000|2021-12-30 09:44:30|205937|205787|205949.5|205799.5|205950.2|205800.2|205936.4|205786.4|17
1640857480000|2021-12-30 09:44:40|205947.8|205797.8|205951.3|205801.3|205952|205802|205947.8|205797.8|19
1640857490000|2021-12-30 09:44:50|205951.1|205801.1|205942.6|205792.6|205951.9|205801.9|205939.7|205789.7|24
1640857500000|2021-12-30 09:45:00|205942.9|205792.9|205946.3|205796.3|205947.2|205797.2|205941.1|205791.1|23
1640857510000|2021-12-30 09:45:10|205947|205797|205945.2|205795.2|205948.4|205798.4|205944.8|205794.8|17
1640857520000|2021-12-30 09:45:20|205944.5|205794.5|205949.2|205799.2|205951.3|205801.3|205944.5|205794.5|17
1640857530000|2021-12-30 09:45:30|205949.1|205799.1|205951.8|205801.8|205951.8|205801.8|205948.1|205798.1|17
1640857540000|2021-12-30 09:45:40|205951.2|205801.2|205949.8|205799.8|205951.2|205801.2|205949.1|205799.1|10
1640857550000|2021-12-30 09:45:50|205949.9|205799.9|205943.9|205793.9|205951.6|205801.6|205943.9|205793.9|14
1640857560000|2021-12-30 09:46:00|205941.9|205791.9|205890.8|205740.8|205944.1|205794.1|205890.8|205740.8|29
1640857570000|2021-12-30 09:46:10|205891.6|205741.6|205900.5|205750.5|205904.4|205754.4|205891.1|205741.1|26
1640857580000|2021-12-30 09:46:20|205901|205751|205902.8|205752.8|205902.9|205752.9|205898.2|205748.2|21
1640857590000|2021-12-30 09:46:30|205901.9|205751.9|205902.7|205752.7|205905.1|205755.1|205901.9|205751.9|17
1640857600000|2021-12-30 09:46:40|205902.9|205752.9|205908.7|205758.7|205908.7|205758.7|205902.9|205752.9|17
1640857610000|2021-12-30 09:46:50|205907.6|205757.6|205909.8|205759.8|205911.3|205761.3|205906.1|205756.1|22
1640857620000|2021-12-30 09:47:00|205910.2|205760.2|205926.8|205776.8|205928.9|205778.9|205908.1|205758.1|23
1640857630000|2021-12-30 09:47:10|205929.3|205779.3|205931.3|205781.3|205931.3|205781.3|205927|205777|18
1640857640000|2021-12-30 09:47:20|205930.4|205780.4|205931.1|205781.1|205931.1|205781.1|205929.9|205779.9|10
1640857650000|2021-12-30 09:47:30|205931.4|205781.4|205923.4|205773.4|205931.4|205781.4|205923.4|205773.4|16
1640857660000|2021-12-30 09:47:40|205924|205774|205924.4|205774.4|205924.4|205774.4|205923.4|205773.4|10
1640857670000|2021-12-30 09:47:50|205924.5|205774.5|205925.2|205775.2|205925.2|205775.2|205923.9|205773.9|13
1640857680000|2021-12-30 09:48:00|205925.3|205775.3|205929.6|205779.6|205931.1|205781.1|205924.8|205774.8|15
1640857690000|2021-12-30 09:48:10|205930.1|205780.1|205924.3|205774.3|205930.8|205780.8|205924.3|205774.3|12
1640857700000|2021-12-30 09:48:20|205924.5|205774.5|205924.4|205774.4|205925|205775|205923.9|205773.9|7
1640857710000|2021-12-30 09:48:30|205924.7|205774.7|205923.6|205773.6|205930.7|205780.7|205923.5|205773.5|13
1640857720000|2021-12-30 09:48:40|205923.9|205773.9|205923.7|205773.7|205926.6|205776.6|205919.4|205769.4|13
1640857730000|2021-12-30 09:48:50|205919.4|205769.4|205924|205774|205925.1|205775.1|205919.4|205769.4|14
1640857740000|2021-12-30 09:49:00|205923.5|205773.5|205891.1|205741.1|205923.8|205773.8|205890.2|205740.2|16
1640857750000|2021-12-30 09:49:10|205891|205741|205892.9|205742.9|205894.6|205744.6|205890.7|205740.7|21
1640857760000|2021-12-30 09:49:20|205893|205743|205892|205742|205893.5|205743.5|205891.9|205741.9|14
1640857770000|2021-12-30 09:49:30|205892.1|205742.1|205890.8|205740.8|205892.1|205742.1|205888.9|205738.9|19
1640857780000|2021-12-30 09:49:40|205891.2|205741.2|205898.3|205748.3|205898.3|205748.3|205883.8|205733.8|22
1640857790000|2021-12-30 09:49:50|205897.3|205747.3|205895|205745|205899.5|205749.5|205894.5|205744.5|26
1640857800000|2021-12-30 09:50:00|205895.7|205745.7|205897.3|205747.3|205897.3|205747.3|205895.7|205745.7|18
1640857810000|2021-12-30 09:50:10|205897.1|205747.1|205898.1|205748.1|205898.1|205748.1|205896.7|205746.7|12
1640857820000|2021-12-30 09:50:20|205898.6|205748.6|205899|205749|205899.7|205749.7|205897|205747|23
1640857830000|2021-12-30 09:50:30|205898.7|205748.7|205897.9|205747.9|205899.1|205749.1|205897.1|205747.1|17
1640857840000|2021-12-30 09:50:40|205897.7|205747.7|205897.1|205747.1|205899.9|205749.9|205895|205745|14
1640857850000|2021-12-30 09:50:50|205896.4|205746.4|205899.6|205749.6|205899.6|205749.6|205896.4|205746.4|15
1640857860000|2021-12-30 09:51:00|205896.6|205746.6|205896.7|205746.7|205898.8|205748.8|205896.4|205746.4|14
1640857870000|2021-12-30 09:51:10|205896.8|205746.8|205899.8|205749.8|205900.1|205750.1|205896|205746|9
1640857880000|2021-12-30 09:51:20|205900|205750|205904.1|205754.1|205906.2|205756.2|205898.9|205748.9|22
1640857890000|2021-12-30 09:51:30|205902.3|205752.3|205903.4|205753.4|205905.2|205755.2|205902.3|205752.3|13
1640857900000|2021-12-30 09:51:40|205903|205753|205904|205754|205904.6|205754.6|205903|205753|12
1640857910000|2021-12-30 09:51:50|205904.4|205754.4|205923.9|205773.9|205929|205779|205904.4|205754.4|24
1640857920000|2021-12-30 09:52:00|205924.2|205774.2|205901.8|205751.8|205949.2|205799.2|205901.8|205751.8|21
1640857930000|2021-12-30 09:52:10|205902.1|205752.1|205902.8|205752.8|205903.7|205753.7|205900.1|205750.1|11
1640857940000|2021-12-30 09:52:20|205902.5|205752.5|205900.9|205750.9|205902.5|205752.5|205899.4|205749.4|11
1640857950000|2021-12-30 09:52:30|205900|205750|205891.8|205741.8|205901|205751|205891.2|205741.2|17
1640857960000|2021-12-30 09:52:40|205893.6|205743.6|205890.6|205740.6|205893.6|205743.6|205890.6|205740.6|19
1640857970000|2021-12-30 09:52:50|205890.4|205740.4|205891.4|205741.4|205891.6|205741.6|205888.8|205738.8|14
1640857980000|2021-12-30 09:53:00|205891.8|205741.8|205898.1|205748.1|205899.8|205749.8|205890.5|205740.5|23
1640857990000|2021-12-30 09:53:10|205898.4|205748.4|205901|205751|205901.8|205751.8|205898.1|205748.1|15
1640858000000|2021-12-30 09:53:20|205900.5|205750.5|205900.9|205750.9|205901.5|205751.5|205900|205750|12
1640858010000|2021-12-30 09:53:30|205901.1|205751.1|205901|205751|205901.2|205751.2|205900.3|205750.3|10
1640858020000|2021-12-30 09:53:40|205901.2|205751.2|205900.9|205750.9|205901.2|205751.2|205900.7|205750.7|9
1640858030000|2021-12-30 09:53:50|205900.8|205750.8|205900.7|205750.7|205901.2|205751.2|205899.2|205749.2|11
1640858040000|2021-12-30 09:54:00|205899.4|205749.4|205914.8|205764.8|205915.2|205765.2|205899.4|205749.4|31
1640858050000|2021-12-30 09:54:10|205913.1|205763.1|205904.2|205754.2|205914.6|205764.6|205900.3|205750.3|16
1640858060000|2021-12-30 09:54:20|205908.4|205758.4|205907.6|205757.6|205912|205762|205903.9|205753.9|16
1640858070000|2021-12-30 09:54:30|205908.1|205758.1|205906.2|205756.2|205908.3|205758.3|205906|205756|13
1640858080000|2021-12-30 09:54:40|205905.1|205755.1|205906.9|205756.9|205908.5|205758.5|205905.1|205755.1|8
1640858090000|2021-12-30 09:54:50|205907.2|205757.2|205906.1|205756.1|205913.5|205763.5|205904.5|205754.5|14
1640858100000|2021-12-30 09:55:00|205909.7|205759.7|205923.6|205773.6|205925.8|205775.8|205907.1|205757.1|22
1640858110000|2021-12-30 09:55:10|205925.4|205775.4|205921.7|205771.7|205925.6|205775.6|205918.4|205768.4|20
1640858120000|2021-12-30 09:55:20|205922.1|205772.1|205893.8|205743.8|205922.1|205772.1|205892.5|205742.5|18
1640858130000|2021-12-30 09:55:30|205893|205743|205896.4|205746.4|205897.3|205747.3|205892.6|205742.6|17
1640858140000|2021-12-30 09:55:40|205894.2|205744.2|205893.1|205743.1|205896.1|205746.1|205891.5|205741.5|20
1640858150000|2021-12-30 09:55:50|205893.7|205743.7|205892|205742|205894.4|205744.4|205891.9|205741.9|17
1640858160000|2021-12-30 09:56:00|205891.9|205741.9|205890.6|205740.6|205895.3|205745.3|205890.5|205740.5|19
1640858170000|2021-12-30 09:56:10|205890.9|205740.9|205893.7|205743.7|205895.1|205745.1|205887.7|205737.7|20
1640858180000|2021-12-30 09:56:20|205894.3|205744.3|205892.3|205742.3|205894.6|205744.6|205890.8|205740.8|24
1640858190000|2021-12-30 09:56:30|205890.5|205740.5|205892.4|205742.4|205892.7|205742.7|205890.5|205740.5|17
1640858200000|2021-12-30 09:56:40|205892.2|205742.2|205891.9|205741.9|205892.4|205742.4|205891.6|205741.6|11
1640858210000|2021-12-30 09:56:50|205891.5|205741.5|205889.6|205739.6|205893.4|205743.4|205888.5|205738.5|15
1640858220000|2021-12-30 09:57:00|205889.4|205739.4|205902.9|205752.9|205902.9|205752.9|205889.1|205739.1|18
1640858230000|2021-12-30 09:57:10|205917.5|205767.5|205920.1|205770.1|205929.2|205779.2|205915.9|205765.9|22
1640858240000|2021-12-30 09:57:20|205920.6|205770.6|205902.7|205752.7|205922.2|205772.2|205900.2|205750.2|22
1640858250000|2021-12-30 09:57:30|205902.6|205752.6|205914.5|205764.5|205918.3|205768.3|205901.5|205751.5|24
1640858260000|2021-12-30 09:57:40|205914.9|205764.9|205903.2|205753.2|205915.3|205765.3|205902.9|205752.9|18
1640858270000|2021-12-30 09:57:50|205901.7|205751.7|205869.6|205719.6|205904.4|205754.4|205868|205718|25
1640858280000|2021-12-30 09:58:00|205869.1|205719.1|205880.1|205730.1|205880.7|205730.7|205869|205719|21
1640858290000|2021-12-30 09:58:10|205879|205729|205880.3|205730.3|205881.4|205731.4|205877.4|205727.4|25
1640858300000|2021-12-30 09:58:20|205880.7|205730.7|205883|205733|205884.6|205734.6|205880.2|205730.2|16
1640858310000|2021-12-30 09:58:30|205883.5|205733.5|205972.7|205822.7|205972.9|205822.9|205883.2|205733.2|23
1640858320000|2021-12-30 09:58:40|205972.3|205822.3|205972.9|205822.9|205973.9|205823.9|205967.6|205817.6|25
1640858330000|2021-12-30 09:58:50|205972.1|205822.1|205976.6|205826.6|205976.6|205826.6|205971.3|205821.3|27
1640858340000|2021-12-30 09:59:00|205976.7|205826.7|205962.9|205812.9|205977|205827|205960|205810|17
1640858350000|2021-12-30 09:59:10|205961.8|205811.8|205950.9|205800.9|205962.3|205812.3|205947.6|205797.6|24
1640858360000|2021-12-30 09:59:20|205950.7|205800.7|205950.1|205800.1|205952|205802|205941|205791|25
1640858370000|2021-12-30 09:59:30|205948.4|205798.4|205946.1|205796.1|205952.1|205802.1|205945.6|205795.6|32
1640858380000|2021-12-30 09:59:40|205946.4|205796.4|205949.9|205799.9|205952|205802|205946.1|205796.1|25
1640858390000|2021-12-30 09:59:50|205950.6|205800.6|205943.8|205793.8|205951.6|205801.6|205941.1|205791.1|20
1640858400000|2021-12-30 10:00:00|205943.3|205793.3|205942.3|205792.3|205943.3|205793.3|205938.9|205788.9|21
1640858410000|2021-12-30 10:00:10|205942.4|205792.4|205943.9|205793.9|205944|205794|205942.4|205792.4|11
1640858420000|2021-12-30 10:00:20|205944.3|205794.3|205943.1|205793.1|205944.4|205794.4|205943.1|205793.1|11
1640858430000|2021-12-30 10:00:30|205942.9|205792.9|205949|205799|205950.6|205800.6|205942.9|205792.9|22
1640858440000|2021-12-30 10:00:40|205949.6|205799.6|205946.6|205796.6|205950.6|205800.6|205946.5|205796.5|22
1640858450000|2021-12-30 10:00:50|205947.6|205797.6|205977.2|205827.2|205977.2|205827.2|205947.6|205797.6|18
1640858460000|2021-12-30 10:01:00|205976.8|205826.8|205971.5|205821.5|205977.2|205827.2|205968.8|205818.8|29
1640858470000|2021-12-30 10:01:10|205973.2|205823.2|205967.7|205817.7|205973.2|205823.2|205964.8|205814.8|27
1640858480000|2021-12-30 10:01:20|205967.6|205817.6|205949.1|205799.1|205968.5|205818.5|205945.5|205795.5|32
1640858490000|2021-12-30 10:01:30|205947.3|205797.3|205946.8|205796.8|205950.2|205800.2|205946.2|205796.2|20
1640858500000|2021-12-30 10:01:40|205948.4|205798.4|205949.2|205799.2|205951.6|205801.6|205946|205796|16
1640858510000|2021-12-30 10:01:50|205949.4|205799.4|205948.4|205798.4|205949.4|205799.4|205943.8|205793.8|21
1640858520000|2021-12-30 10:02:00|205948.6|205798.6|205936.8|205786.8|205948.9|205798.9|205932.4|205782.4|26
1640858530000|2021-12-30 10:02:10|205936.5|205786.5|205937.9|205787.9|205938.5|205788.5|205936.3|205786.3|14
1640858540000|2021-12-30 10:02:20|205938|205788|205939.2|205789.2|205939.7|205789.7|205937.3|205787.3|20
1640858550000|2021-12-30 10:02:30|205941.8|205791.8|205941.1|205791.1|205944.1|205794.1|205941.1|205791.1|11
1640858560000|2021-12-30 10:02:40|205941.4|205791.4|205935.5|205785.5|205944.1|205794.1|205933.2|205783.2|21
1640858570000|2021-12-30 10:02:50|205934.9|205784.9|205939.1|205789.1|205939.1|205789.1|205934.9|205784.9|10
1640858580000|2021-12-30 10:03:00|205938.6|205788.6|205937.7|205787.7|205939.9|205789.9|205937.6|205787.6|13
1640858590000|2021-12-30 10:03:10|205937.2|205787.2|205936.2|205786.2|205938.5|205788.5|205934.7|205784.7|17
1640858600000|2021-12-30 10:03:20|205938.8|205788.8|205932.2|205782.2|205938.8|205788.8|205932|205782|11
1640858610000|2021-12-30 10:03:30|205932.9|205782.9|205933|205783|205934.4|205784.4|205932.4|205782.4|16
1640858620000|2021-12-30 10:03:40|205933.8|205783.8|205934.7|205784.7|205935|205785|205932.8|205782.8|13
1640858630000|2021-12-30 10:03:50|205934.8|205784.8|205933.2|205783.2|205936.1|205786.1|205932.2|205782.2|10
1640858640000|2021-12-30 10:04:00|205933.3|205783.3|205933.9|205783.9|205934.1|205784.1|205931.8|205781.8|17
1640858650000|2021-12-30 10:04:10|205933.8|205783.8|205935|205785|205935.9|205785.9|205933.8|205783.8|10
1640858660000|2021-12-30 10:04:20|205934.7|205784.7|205933.4|205783.4|205934.7|205784.7|205926.6|205776.6|9
1640858670000|2021-12-30 10:04:30|205932.1|205782.1|205935.9|205785.9|205935.9|205785.9|205931.3|205781.3|4
1640858680000|2021-12-30 10:04:40|205936.4|205786.4|205933.8|205783.8|205936.4|205786.4|205930.1|205780.1|11
1640858690000|2021-12-30 10:04:50|205933|205783|205936.4|205786.4|205937.1|205787.1|205933|205783|7
1640858700000|2021-12-30 10:05:00|205930.6|205780.6|205935.9|205785.9|205936.5|205786.5|205930.6|205780.6|15
1640858710000|2021-12-30 10:05:10|205935.3|205785.3|205931.4|205781.4|205935.3|205785.3|205930.1|205780.1|16
1640858720000|2021-12-30 10:05:20|205931.7|205781.7|205934.2|205784.2|205934.6|205784.6|205931.6|205781.6|7
1640858730000|2021-12-30 10:05:30|205934.5|205784.5|205934.8|205784.8|205935.5|205785.5|205933.6|205783.6|11
1640858740000|2021-12-30 10:05:40|205934|205784|205935.1|205785.1|205935.6|205785.6|205929.9|205779.9|18
1640858750000|2021-12-30 10:05:50|205934.9|205784.9|205934.8|205784.8|205935.3|205785.3|205933.6|205783.6|10
1640858760000|2021-12-30 10:06:00|205936.3|205786.3|205976.6|205826.6|205977|205827|205936.3|205786.3|18
1640858770000|2021-12-30 10:06:10|205977|205827|205975.1|205825.1|205977|205827|205970.1|205820.1|10
1640858780000|2021-12-30 10:06:20|205975.8|205825.8|205982.7|205832.7|205982.7|205832.7|205975.5|205825.5|13
1640858790000|2021-12-30 10:06:30|205983.1|205833.1|205983.2|205833.2|205983.7|205833.7|205982|205832|9
1640858800000|2021-12-30 10:06:40|205982.9|205832.9|205982.9|205832.9|205984|205834|205980.1|205830.1|9
1640858810000|2021-12-30 10:06:50|205982.4|205832.4|205979.7|205829.7|205982.9|205832.9|205977.5|205827.5|6
1640858820000|2021-12-30 10:07:00|205981.4|205831.4|205984.5|205834.5|205984.9|205834.9|205979.8|205829.8|18
1640858830000|2021-12-30 10:07:10|205984.4|205834.4|205989.7|205839.7|205991.5|205841.5|205984.4|205834.4|17
1640858840000|2021-12-30 10:07:20|205990.1|205840.1|205989.6|205839.6|205991|205841|205989.6|205839.6|9
1640858850000|2021-12-30 10:07:30|205990|205840|205988.3|205838.3|205990.4|205840.4|205987.4|205837.4|18
1640858860000|2021-12-30 10:07:40|205988.5|205838.5|205988.8|205838.8|205989.5|205839.5|205988.5|205838.5|6
1640858870000|2021-12-30 10:07:50|205988.6|205838.6|205991.2|205841.2|205991.2|205841.2|205988.6|205838.6|11
1640858880000|2021-12-30 10:08:00|205992.4|205842.4|206031.9|205881.9|206032.3|205882.3|205990.9|205840.9|21
1640858890000|2021-12-30 10:08:10|206033.6|205883.6|206031.1|205881.1|206033.6|205883.6|206029.8|205879.8|14
1640858900000|2021-12-30 10:08:20|206031.5|205881.5|206029.9|205879.9|206032.6|205882.6|206029.9|205879.9|8
1640858910000|2021-12-30 10:08:30|206029.7|205879.7|205979.4|205829.4|206033.3|205883.3|205976.7|205826.7|29
1640858920000|2021-12-30 10:08:40|205979.1|205829.1|205995.1|205845.1|205996.9|205846.9|205979.1|205829.1|22
1640858930000|2021-12-30 10:08:50|205994.1|205844.1|205993.3|205843.3|205994.1|205844.1|205991.1|205841.1|23
1640858940000|2021-12-30 10:09:00|205993.5|205843.5|205994.7|205844.7|205994.7|205844.7|205992.7|205842.7|12
1640858950000|2021-12-30 10:09:10|205994.4|205844.4|205999.7|205849.7|206004.5|205854.5|205990.6|205840.6|20
1640858960000|2021-12-30 10:09:20|206001.2|205851.2|206001|205851|206003.8|205853.8|205996.2|205846.2|23
1640858970000|2021-12-30 10:09:30|206000.6|205850.6|206003.6|205853.6|206005.2|205855.2|205998.5|205848.5|22
1640858980000|2021-12-30 10:09:40|206003.7|205853.7|206016.3|205866.3|206016.3|205866.3|206000.6|205850.6|30
1640858990000|2021-12-30 10:09:50|206016.5|205866.5|206012.9|205862.9|206016.8|205866.8|206007.9|205857.9|18
1640859000000|2021-12-30 10:10:00|206009.9|205859.9|206030.9|205880.9|206031.6|205881.6|206009.9|205859.9|16
1640859010000|2021-12-30 10:10:10|206032.3|205882.3|206033|205883|206034.2|205884.2|206027.8|205877.8|17
1640859020000|2021-12-30 10:10:20|206032.6|205882.6|206033.1|205883.1|206033.6|205883.6|206032.4|205882.4|12
1640859030000|2021-12-30 10:10:30|206032.7|205882.7|206034|205884|206034.2|205884.2|206031.6|205881.6|10
1640859040000|2021-12-30 10:10:40|206034.1|205884.1|206023.7|205873.7|206034.1|205884.1|206023.7|205873.7|13
1640859050000|2021-12-30 10:10:50|206024.8|205874.8|206031.5|205881.5|206032|205882|206024.7|205874.7|25
1640859060000|2021-12-30 10:11:00|206031.9|205881.9|206027.4|205877.4|206032.3|205882.3|206027.4|205877.4|19
1640859070000|2021-12-30 10:11:10|206027.7|205877.7|205990.2|205840.2|206031.9|205881.9|205985.4|205835.4|20
1640859080000|2021-12-30 10:11:20|205993.3|205843.3|205991.2|205841.2|205998.8|205848.8|205991.2|205841.2|25
1640859090000|2021-12-30 10:11:30|205990.7|205840.7|205999.4|205849.4|206000.7|205850.7|205990.2|205840.2|28
1640859100000|2021-12-30 10:11:40|205999.6|205849.6|205993.1|205843.1|205999.7|205849.7|205989.8|205839.8|33
1640859110000|2021-12-30 10:11:50|205994.1|205844.1|205995.2|205845.2|205995.5|205845.5|205991.6|205841.6|27
1640859120000|2021-12-30 10:12:00|206001|205851|206012.7|205862.7|206015|205865|206001|205851|34
1640859130000|2021-12-30 10:12:10|206012.9|205862.9|206012.4|205862.4|206013.9|205863.9|206009.5|205859.5|25
1640859140000|2021-12-30 10:12:20|206013|205863|206014.4|205864.4|206015.1|205865.1|206013|205863|13
1640859150000|2021-12-30 10:12:30|206014.3|205864.3|206002.5|205852.5|206014.3|205864.3|205998.5|205848.5|22
1640859160000|2021-12-30 10:12:40|206005.7|205855.7|206000|205850|206005.7|205855.7|205995.3|205845.3|23
1640859170000|2021-12-30 10:12:50|206001|205851|205996|205846|206001|205851|205992.7|205842.7|24
1640859180000|2021-12-30 10:13:00|205996.6|205846.6|205995.5|205845.5|205997.4|205847.4|205994.7|205844.7|19
1640859190000|2021-12-30 10:13:10|205996.1|205846.1|205991.6|205841.6|205996.1|205846.1|205986.6|205836.6|25
1640859200000|2021-12-30 10:13:20|205991.1|205841.1|205990.2|205840.2|205991.1|205841.1|205989|205839|19
1640859210000|2021-12-30 10:13:30|205989.7|205839.7|205994.8|205844.8|205996.1|205846.1|205989|205839|16
1640859220000|2021-12-30 10:13:40|205991|205841|205992|205842|205996.2|205846.2|205991|205841|19
1640859230000|2021-12-30 10:13:50|205992.9|205842.9|205992.2|205842.2|205993.2|205843.2|205990.4|205840.4|14
1640859240000|2021-12-30 10:14:00|205992|205842|205994.3|205844.3|206001.5|205851.5|205992|205842|18
1640859250000|2021-12-30 10:14:10|205992.6|205842.6|205949.3|205799.3|205993|205843|205949.2|205799.2|16
1640859260000|2021-12-30 10:14:20|205949.9|205799.9|205952.6|205802.6|205953.7|205803.7|205947.1|205797.1|22
1640859270000|2021-12-30 10:14:30|205952.5|205802.5|205947.8|205797.8|205952.5|205802.5|205947.5|205797.5|14
1640859280000|2021-12-30 10:14:40|205947.5|205797.5|205948.6|205798.6|205948.6|205798.6|205946.3|205796.3|20
1640859290000|2021-12-30 10:14:50|205948.4|205798.4|205950|205800|205951.1|205801.1|205947.1|205797.1|19
1640859300000|2021-12-30 10:15:00|205950.1|205800.1|205944.7|205794.7|205950.7|205800.7|205940|205790|28
1640859310000|2021-12-30 10:15:10|205944.4|205794.4|205952.8|205802.8|205955|205805|205943.8|205793.8|25
1640859320000|2021-12-30 10:15:20|205953.6|205803.6|205952.5|205802.5|205953.6|205803.6|205949.4|205799.4|12
1640859330000|2021-12-30 10:15:30|205951.7|205801.7|205950.8|205800.8|205953|205803|205950.7|205800.7|13
1640859340000|2021-12-30 10:15:40|205951|205801|205952.4|205802.4|205952.4|205802.4|205950.3|205800.3|8
1640859350000|2021-12-30 10:15:50|205952.7|205802.7|205948.8|205798.8|205952.7|205802.7|205946.8|205796.8|16
1640859360000|2021-12-30 10:16:00|205947|205797|205947.1|205797.1|205947.8|205797.8|205945.8|205795.8|24
1640859370000|2021-12-30 10:16:10|205947.8|205797.8|205938.8|205788.8|205947.8|205797.8|205930.8|205780.8|32
1640859380000|2021-12-30 10:16:20|205938.2|205788.2|205936.3|205786.3|205944.9|205794.9|205935.7|205785.7|21
1640859390000|2021-12-30 10:16:30|205936.5|205786.5|205934.7|205784.7|205936.6|205786.6|205932.3|205782.3|15
1640859400000|2021-12-30 10:16:40|205935|205785|205898.8|205748.8|205936.4|205786.4|205898.8|205748.8|26
1640859410000|2021-12-30 10:16:50|205898.4|205748.4|205918.2|205768.2|205918.3|205768.3|205897.7|205747.7|23
1640859420000|2021-12-30 10:17:00|205918|205768|205903|205753|205918|205768|205901.6|205751.6|20
1640859430000|2021-12-30 10:17:10|205902.9|205752.9|205892.1|205742.1|205904.4|205754.4|205883.7|205733.7|19
1640859440000|2021-12-30 10:17:20|205891.8|205741.8|205892.4|205742.4|205894.2|205744.2|205891|205741|18
1640859450000|2021-12-30 10:17:30|205890.9|205740.9|205895.7|205745.7|205896.6|205746.6|205877.3|205727.3|25
1640859460000|2021-12-30 10:17:40|205895.3|205745.3|205886.8|205736.8|205896.5|205746.5|205885.2|205735.2|27
1640859470000|2021-12-30 10:17:50|205886.7|205736.7|205890|205740|205891.2|205741.2|205886.7|205736.7|30
1640859480000|2021-12-30 10:18:00|205889|205739|205881.7|205731.7|205890.2|205740.2|205875.9|205725.9|20
1640859490000|2021-12-30 10:18:10|205886|205736|205883.8|205733.8|205886.3|205736.3|205878|205728|24
1640859500000|2021-12-30 10:18:20|205885.9|205735.9|205885.1|205735.1|205886.8|205736.8|205879.9|205729.9|29
1640859510000|2021-12-30 10:18:30|205882.5|205732.5|205894.6|205744.6|205895.6|205745.6|205881.3|205731.3|22
1640859520000|2021-12-30 10:18:40|205892.2|205742.2|205890|205740|205892.3|205742.3|205887.1|205737.1|13
1640859530000|2021-12-30 10:18:50|205890.3|205740.3|205889.7|205739.7|205890.3|205740.3|205885.4|205735.4|20
1640859540000|2021-12-30 10:19:00|205889.5|205739.5|205859.4|205709.4|205889.5|205739.5|205852.9|205702.9|28
1640859550000|2021-12-30 10:19:10|205858.1|205708.1|205856.4|205706.4|205859.8|205709.8|205854.4|205704.4|13
1640859560000|2021-12-30 10:19:20|205855.6|205705.6|205854.3|205704.3|205856|205706|205851.5|205701.5|14
1640859570000|2021-12-30 10:19:30|205855|205705|205855.7|205705.7|205855.7|205705.7|205854.2|205704.2|13
1640859580000|2021-12-30 10:19:40|205855.8|205705.8|205853.1|205703.1|205855.8|205705.8|205852|205702|11
1640859590000|2021-12-30 10:19:50|205857.1|205707.1|205858|205708|205860.4|205710.4|205855.6|205705.6|23
1640859600000|2021-12-30 10:20:00|205857.8|205707.8|205838.9|205688.9|205859.3|205709.3|205838.9|205688.9|15
1640859610000|2021-12-30 10:20:10|205842.1|205692.1|205852.8|205702.8|205857.1|205707.1|205842.1|205692.1|25
1640859620000|2021-12-30 10:20:20|205852.7|205702.7|205852|205702|205854.6|205704.6|205848.8|205698.8|28
1640859630000|2021-12-30 10:20:30|205852.2|205702.2|205850.1|205700.1|205852.7|205702.7|205844.2|205694.2|26
1640859640000|2021-12-30 10:20:40|205851.5|205701.5|205846.4|205696.4|205852.2|205702.2|205840.5|205690.5|21
1640859650000|2021-12-30 10:20:50|205845.9|205695.9|205847.8|205697.8|205849.2|205699.2|205843.3|205693.3|25
1640859660000|2021-12-30 10:21:00|205848.3|205698.3|205849.2|205699.2|205849.2|205699.2|205847.7|205697.7|15
1640859670000|2021-12-30 10:21:10|205850.2|205700.2|205847.1|205697.1|205850.5|205700.5|205846.2|205696.2|21
1640859680000|2021-12-30 10:21:20|205847.3|205697.3|205851.1|205701.1|205851.1|205701.1|205847.1|205697.1|14
1640859690000|2021-12-30 10:21:30|205849.6|205699.6|205858.6|205708.6|205863.1|205713.1|205849.5|205699.5|24
1640859700000|2021-12-30 10:21:40|205857.6|205707.6|205859.5|205709.5|205859.9|205709.9|205857.5|205707.5|14
1640859710000|2021-12-30 10:21:50|205859.4|205709.4|205858|205708|205859.8|205709.8|205857.7|205707.7|20
1640859720000|2021-12-30 10:22:00|205857.6|205707.6|205861.7|205711.7|205861.7|205711.7|205854.2|205704.2|18
1640859730000|2021-12-30 10:22:10|205861.4|205711.4|205858.8|205708.8|205862.3|205712.3|205858.7|205708.7|16
1640859740000|2021-12-30 10:22:20|205859.2|205709.2|205858.2|205708.2|205859.2|205709.2|205849.3|205699.3|12
1640859750000|2021-12-30 10:22:30|205859.1|205709.1|205859.6|205709.6|205861.4|205711.4|205853.2|205703.2|16
1640859760000|2021-12-30 10:22:40|205860.3|205710.3|205856.1|205706.1|205861.7|205711.7|205855|205705|25
1640859770000|2021-12-30 10:22:50|205855.9|205705.9|205858.5|205708.5|205859.7|205709.7|205854.1|205704.1|17
1640859780000|2021-12-30 10:23:00|205858.3|205708.3|205855.7|205705.7|205860.2|205710.2|205853.6|205703.6|17
1640859790000|2021-12-30 10:23:10|205855.5|205705.5|205857.3|205707.3|205861.5|205711.5|205855.5|205705.5|20
1640859800000|2021-12-30 10:23:20|205856.1|205706.1|205855.4|205705.4|205859|205709|205854.6|205704.6|16
1640859810000|2021-12-30 10:23:30|205856.9|205706.9|205861.5|205711.5|205862.3|205712.3|205856.1|205706.1|27
1640859820000|2021-12-30 10:23:40|205861.1|205711.1|205860.1|205710.1|205862.3|205712.3|205859.1|205709.1|15
1640859830000|2021-12-30 10:23:50|205861.8|205711.8|205868.6|205718.6|205874.7|205724.7|205854.5|205704.5|24
1640859840000|2021-12-30 10:24:00|205859.8|205709.8|205860.3|205710.3|205864.8|205714.8|205859.8|205709.8|23
1640859850000|2021-12-30 10:24:10|205861.4|205711.4|205861.6|205711.6|205861.6|205711.6|205859.5|205709.5|13
1640859860000|2021-12-30 10:24:20|205857.7|205707.7|205859.1|205709.1|205861.5|205711.5|205857.5|205707.5|21
1640859870000|2021-12-30 10:24:30|205860|205710|205857.5|205707.5|205861.1|205711.1|205857|205707|19
1640859880000|2021-12-30 10:24:40|205857.4|205707.4|205860.6|205710.6|205861.6|205711.6|205857.4|205707.4|16
1640859890000|2021-12-30 10:24:50|205853.1|205703.1|205863.8|205713.8|205863.8|205713.8|205853.1|205703.1|11
1640859900000|2021-12-30 10:25:00|205864.1|205714.1|205862.1|205712.1|205865|205715|205859.7|205709.7|19
1640859910000|2021-12-30 10:25:10|205862|205712|205858|205708|205862.8|205712.8|205857|205707|13
1640859920000|2021-12-30 10:25:20|205859.4|205709.4|205860.5|205710.5|205860.5|205710.5|205856.6|205706.6|20
1640859930000|2021-12-30 10:25:30|205855.3|205705.3|205855.6|205705.6|205855.6|205705.6|205852.7|205702.7|17
1640859940000|2021-12-30 10:25:40|205852.7|205702.7|205849.6|205699.6|205856|205706|205848.2|205698.2|25
1640859950000|2021-12-30 10:25:50|205849.1|205699.1|205808.8|205658.8|205850.7|205700.7|205802|205652|27
1640859960000|2021-12-30 10:26:00|205810|205660|205813.2|205663.2|205818|205668|205804.4|205654.4|23
1640859970000|2021-12-30 10:26:10|205813.3|205663.3|205819.2|205669.2|205825.8|205675.8|205810.1|205660.1|24
1640859980000|2021-12-30 10:26:20|205818.6|205668.6|205820.4|205670.4|205822.5|205672.5|205818.4|205668.4|23
1640859990000|2021-12-30 10:26:30|205821.3|205671.3|205822.5|205672.5|205828.5|205678.5|205814.9|205664.9|29
1640860000000|2021-12-30 10:26:40|205822.3|205672.3|205812.9|205662.9|205822.3|205672.3|205809|205659|21
1640860010000|2021-12-30 10:26:50|205812.8|205662.8|205819.2|205669.2|205819.2|205669.2|205810.6|205660.6|27
1640860020000|2021-12-30 10:27:00|205815.6|205665.6|205814.4|205664.4|205818.3|205668.3|205814.4|205664.4|14
1640860030000|2021-12-30 10:27:10|205816.1|205666.1|205817.6|205667.6|205817.6|205667.6|205813.4|205663.4|18
1640860040000|2021-12-30 10:27:20|205817.1|205667.1|205814.9|205664.9|205817.9|205667.9|205813.5|205663.5|17
1640860050000|2021-12-30 10:27:30|205815.6|205665.6|205816.4|205666.4|205816.4|205666.4|205814|205664|10
1640860060000|2021-12-30 10:27:40|205813.2|205663.2|205822.5|205672.5|205824.6|205674.6|205813.2|205663.2|17
1640860070000|2021-12-30 10:27:50|205821.8|205671.8|205846.4|205696.4|205846.7|205696.7|205819.4|205669.4|21
1640860080000|2021-12-30 10:28:00|205857.3|205707.3|205865.2|205715.2|205865.2|205715.2|205857.3|205707.3|17
1640860090000|2021-12-30 10:28:10|205864.5|205714.5|205863.2|205713.2|205864.9|205714.9|205861.8|205711.8|15
1640860100000|2021-12-30 10:28:20|205862|205712|205860|205710|205862.3|205712.3|205857.9|205707.9|19
1640860110000|2021-12-30 10:28:30|205860.8|205710.8|205862.2|205712.2|205863.3|205713.3|205858.8|205708.8|15
1640860120000|2021-12-30 10:28:40|205864.3|205714.3|205859.6|205709.6|205865.2|205715.2|205859|205709|17
1640860130000|2021-12-30 10:28:50|205859|205709|205864|205714|205865.1|205715.1|205855.4|205705.4|13
1640860140000|2021-12-30 10:29:00|205860.6|205710.6|205862.1|205712.1|205863|205713|205860.3|205710.3|16
1640860150000|2021-12-30 10:29:10|205861.7|205711.7|205862.1|205712.1|205862.4|205712.4|205860.5|205710.5|10
1640860160000|2021-12-30 10:29:20|205863|205713|205861.8|205711.8|205863|205713|205858.3|205708.3|14
1640860170000|2021-12-30 10:29:30|205861.5|205711.5|205860.6|205710.6|205865|205715|205859.8|205709.8|21
1640860180000|2021-12-30 10:29:40|205861.1|205711.1|205866.1|205716.1|205866.4|205716.4|205861.1|205711.1|11
1640860190000|2021-12-30 10:29:50|205867.3|205717.3|205864.9|205714.9|205867.3|205717.3|205863.9|205713.9|16
1640860200000|2021-12-30 10:30:00|205864.7|205714.7|205854.7|205704.7|205865.1|205715.1|205854.7|205704.7|18
1640860210000|2021-12-30 10:30:10|205856.5|205706.5|205814.2|205664.2|205857.5|205707.5|205804|205654|24
1640860220000|2021-12-30 10:30:20|205813.8|205663.8|205818.3|205668.3|205818.9|205668.9|205809.3|205659.3|21
1640860230000|2021-12-30 10:30:30|205818.4|205668.4|205823.5|205673.5|205824.8|205674.8|205812.9|205662.9|21
1640860240000|2021-12-30 10:30:40|205824.7|205674.7|205826.4|205676.4|205826.6|205676.6|205824.1|205674.1|12
1640860250000|2021-12-30 10:30:50|205826.3|205676.3|205825|205675|205826.6|205676.6|205824.8|205674.8|17
1640860260000|2021-12-30 10:31:00|205824.9|205674.9|205825.9|205675.9|205825.9|205675.9|205820|205670|17
1640860270000|2021-12-30 10:31:10|205822.8|205672.8|205824.1|205674.1|205826.4|205676.4|205822.8|205672.8|13
1640860280000|2021-12-30 10:31:20|205824.6|205674.6|205815|205665|205825.5|205675.5|205813.3|205663.3|12
1640860290000|2021-12-30 10:31:30|205815.6|205665.6|205822.9|205672.9|205827.2|205677.2|205815.6|205665.6|14
1640860300000|2021-12-30 10:31:40|205823.3|205673.3|205836.2|205686.2|205839.6|205689.6|205822.7|205672.7|19
1640860310000|2021-12-30 10:31:50|205836.7|205686.7|205841.8|205691.8|205841.8|205691.8|205833.7|205683.7|18
1640860320000|2021-12-30 10:32:00|205847.7|205697.7|205843.1|205693.1|205847.7|205697.7|205836.5|205686.5|31
1640860330000|2021-12-30 10:32:10|205842.9|205692.9|205861|205711|205861.2|205711.2|205841.2|205691.2|21
1640860340000|2021-12-30 10:32:20|205860.8|205710.8|205855.9|205705.9|205860.8|205710.8|205854.7|205704.7|28
1640860350000|2021-12-30 10:32:30|205856.1|205706.1|205862.2|205712.2|205862.5|205712.5|205856.1|205706.1|20
1640860360000|2021-12-30 10:32:40|205862|205712|205860.8|205710.8|205862.5|205712.5|205860.7|205710.7|13
1640860370000|2021-12-30 10:32:50|205860.2|205710.2|205851|205701|205863.4|205713.4|205845.4|205695.4|25
1640860380000|2021-12-30 10:33:00|205849.6|205699.6|205813.3|205663.3|205858.3|205708.3|205813.3|205663.3|26
1640860390000|2021-12-30 10:33:10|205817.4|205667.4|205810.5|205660.5|205818.8|205668.8|205795.9|205645.9|22
1640860400000|2021-12-30 10:33:20|205811|205661|205816|205666|205817|205667|205811|205661|15
1640860410000|2021-12-30 10:33:30|205816.7|205666.7|205817.2|205667.2|205817.8|205667.8|205816.7|205666.7|9
1640860420000|2021-12-30 10:33:40|205817.3|205667.3|205836.4|205686.4|205836.4|205686.4|205816|205666|20
1640860430000|2021-12-30 10:33:50|205827.4|205677.4|205829.4|205679.4|205833.6|205683.6|205826.3|205676.3|31
1640860440000|2021-12-30 10:34:00|205829.7|205679.7|205830.5|205680.5|205833.6|205683.6|205829.6|205679.6|23
1640860450000|2021-12-30 10:34:10|205831.6|205681.6|205838.5|205688.5|205843.8|205693.8|205815.3|205665.3|30
1640860460000|2021-12-30 10:34:20|205836.4|205686.4|205839.7|205689.7|205839.7|205689.7|205836.4|205686.4|24
1640860470000|2021-12-30 10:34:30|205838.5|205688.5|205837.9|205687.9|205840.3|205690.3|205832.4|205682.4|24
1640860480000|2021-12-30 10:34:40|205838.4|205688.4|205836.6|205686.6|205838.4|205688.4|205829.6|205679.6|19
1640860490000|2021-12-30 10:34:50|205831.3|205681.3|205831.8|205681.8|205837.2|205687.2|205830.7|205680.7|28
1640860500000|2021-12-30 10:35:00|205833.7|205683.7|205845.7|205695.7|205847.8|205697.8|205832.9|205682.9|21
1640860510000|2021-12-30 10:35:10|205845.6|205695.6|205859.2|205709.2|205859.6|205709.6|205845|205695|21
1640860520000|2021-12-30 10:35:20|205858.3|205708.3|205842.8|205692.8|205858.3|205708.3|205834.4|205684.4|29
1640860530000|2021-12-30 10:35:30|205841|205691|205848.1|205698.1|205848.1|205698.1|205833.1|205683.1|24
1640860540000|2021-12-30 10:35:40|205846.2|205696.2|205840.2|205690.2|205858.9|205708.9|205834.4|205684.4|27
1640860550000|2021-12-30 10:35:50|205840.3|205690.3|205840.6|205690.6|205840.7|205690.7|205835.7|205685.7|17
1640860560000|2021-12-30 10:36:00|205839.4|205689.4|205836.3|205686.3|205840.8|205690.8|205834.7|205684.7|21
1640860570000|2021-12-30 10:36:10|205833.5|205683.5|205838.3|205688.3|205838.3|205688.3|205829.9|205679.9|15
1640860580000|2021-12-30 10:36:20|205841.1|205691.1|205840|205690|205842.7|205692.7|205834.9|205684.9|24
1640860590000|2021-12-30 10:36:30|205842.9|205692.9|205843.1|205693.1|205844.1|205694.1|205837.9|205687.9|24
1640860600000|2021-12-30 10:36:40|205843.4|205693.4|205842.6|205692.6|205844.2|205694.2|205840|205690|18
1640860610000|2021-12-30 10:36:50|205842|205692|205840.2|205690.2|205844.5|205694.5|205838.8|205688.8|16
1640860620000|2021-12-30 10:37:00|205841.3|205691.3|205843.3|205693.3|205848.6|205698.6|205840.8|205690.8|14
1640860630000|2021-12-30 10:37:10|205843.5|205693.5|205845.5|205695.5|205846.6|205696.6|205843|205693|19
1640860640000|2021-12-30 10:37:20|205844.3|205694.3|205838.5|205688.5|205845.6|205695.6|205834|205684|19
1640860650000|2021-12-30 10:37:30|205840.1|205690.1|205837.7|205687.7|205841.5|205691.5|205835.5|205685.5|19
1640860660000|2021-12-30 10:37:40|205838.2|205688.2|205840.6|205690.6|205840.8|205690.8|205837.6|205687.6|22
1640860670000|2021-12-30 10:37:50|205841.3|205691.3|205840|205690|205842|205692|205834.2|205684.2|25
1640860680000|2021-12-30 10:38:00|205839.6|205689.6|205835.3|205685.3|205844.5|205694.5|205833.7|205683.7|27
1640860690000|2021-12-30 10:38:10|205832.1|205682.1|205834|205684|205840.7|205690.7|205832.1|205682.1|27
1640860700000|2021-12-30 10:38:20|205831.9|205681.9|205837.1|205687.1|205839.9|205689.9|205831.9|205681.9|22
1640860710000|2021-12-30 10:38:30|205838.3|205688.3|205851.2|205701.2|205858.3|205708.3|205837.2|205687.2|22
1640860720000|2021-12-30 10:38:40|205850.2|205700.2|205851.9|205701.9|205852|205702|205849.5|205699.5|8
1640860730000|2021-12-30 10:38:50|205851.5|205701.5|205839|205689|205851.5|205701.5|205836.6|205686.6|13
1640860740000|2021-12-30 10:39:00|205821.6|205671.6|205835.9|205685.9|205840.5|205690.5|205821.6|205671.6|22
1640860750000|2021-12-30 10:39:10|205836|205686|205840.9|205690.9|205841.6|205691.6|205836|205686|23
1640860760000|2021-12-30 10:39:20|205840.8|205690.8|205846.5|205696.5|205851.3|205701.3|205839.9|205689.9|24
1640860770000|2021-12-30 10:39:30|205846.8|205696.8|205840.7|205690.7|205849.3|205699.3|205839.9|205689.9|20
1640860780000|2021-12-30 10:39:40|205840.3|205690.3|205840.4|205690.4|205841.8|205691.8|205838|205688|26
1640860790000|2021-12-30 10:39:50|205840.5|205690.5|205840|205690|205842.8|205692.8|205836.3|205686.3|22
1640860800000|2021-12-30 10:40:00|205844.5|205694.5|205848.7|205698.7|205852.1|205702.1|205839.1|205689.1|27
1640860810000|2021-12-30 10:40:10|205848.9|205698.9|205869.4|205719.4|205870.9|205720.9|205842.7|205692.7|34
1640860820000|2021-12-30 10:40:20|205870.9|205720.9|205846.4|205696.4|205870.9|205720.9|205841.6|205691.6|23
1640860830000|2021-12-30 10:40:30|205847.8|205697.8|205840.7|205690.7|205849|205699|205840.7|205690.7|11
1640860840000|2021-12-30 10:40:40|205842.1|205692.1|205847.4|205697.4|205847.4|205697.4|205842|205692|7
1640860850000|2021-12-30 10:40:50|205847.5|205697.5|205847.8|205697.8|205850.5|205700.5|205844.2|205694.2|13
1640860860000|2021-12-30 10:41:00|205849.2|205699.2|205847.7|205697.7|205849.2|205699.2|205842|205692|15
1640860870000|2021-12-30 10:41:10|205847.1|205697.1|205799.3|205649.3|205848.7|205698.7|205797.2|205647.2|17
1640860880000|2021-12-30 10:41:20|205793.4|205643.4|205795.2|205645.2|205799.4|205649.4|205791.8|205641.8|25
1640860890000|2021-12-30 10:41:30|205797.1|205647.1|205792.4|205642.4|205798.4|205648.4|205788.3|205638.3|19
1640860900000|2021-12-30 10:41:40|205792.5|205642.5|205790.7|205640.7|205795.4|205645.4|205785.4|205635.4|24
1640860910000|2021-12-30 10:41:50|205791.2|205641.2|205753.4|205603.4|205792.4|205642.4|205753.2|205603.2|19
1640860920000|2021-12-30 10:42:00|205754.5|205604.5|205750|205600|205754.5|205604.5|205748|205598|24
1640860930000|2021-12-30 10:42:10|205751.4|205601.4|205750.2|205600.2|205753|205603|205746.6|205596.6|27
1640860940000|2021-12-30 10:42:20|205747.8|205597.8|205716.4|205566.4|205750.2|205600.2|205707.1|205557.1|32
1640860950000|2021-12-30 10:42:30|205716.3|205566.3|205697.8|205547.8|205719.4|205569.4|205689.6|205539.6|24
1640860960000|2021-12-30 10:42:40|205694.8|205544.8|205708.4|205558.4|205708.6|205558.6|205694.8|205544.8|22
1640860970000|2021-12-30 10:42:50|205709.9|205559.9|205706.2|205556.2|205710.5|205560.5|205704.4|205554.4|20
1640860980000|2021-12-30 10:43:00|205707.2|205557.2|205706.7|205556.7|205709.9|205559.9|205703.2|205553.2|12
1640860990000|2021-12-30 10:43:10|205706.2|205556.2|205701.8|205551.8|205706.2|205556.2|205701.8|205551.8|13
1640861000000|2021-12-30 10:43:20|205701.7|205551.7|205699.8|205549.8|205702.7|205552.7|205698.4|205548.4|19
1640861010000|2021-12-30 10:43:30|205700|205550|205669.3|205519.3|205701.3|205551.3|205665|205515|27
1640861020000|2021-12-30 10:43:40|205670.3|205520.3|205732.2|205582.2|205737.7|205587.7|205670.3|205520.3|28
1640861030000|2021-12-30 10:43:50|205728.5|205578.5|205738.6|205588.6|205746.8|205596.8|205728.5|205578.5|35
1640861040000|2021-12-30 10:44:00|205738.2|205588.2|205750.8|205600.8|205750.8|205600.8|205735.7|205585.7|29
1640861050000|2021-12-30 10:44:10|205750.7|205600.7|205749.2|205599.2|205751.2|205601.2|205748.8|205598.8|13
1640861060000|2021-12-30 10:44:20|205750.4|205600.4|205750.1|205600.1|205750.4|205600.4|205746.8|205596.8|9
1640861070000|2021-12-30 10:44:30|205749.9|205599.9|205752.7|205602.7|205755.4|205605.4|205747.1|205597.1|13
1640861080000|2021-12-30 10:44:40|205753.8|205603.8|205755|205605|205757.9|205607.9|205753.8|205603.8|12
1640861090000|2021-12-30 10:44:50|205754.5|205604.5|205754.5|205604.5|205754.5|205604.5|205752.7|205602.7|15
1640861100000|2021-12-30 10:45:00|205755|205605|205759.5|205609.5|205761.1|205611.1|205753.8|205603.8|20
1640861110000|2021-12-30 10:45:10|205759.4|205609.4|205761.2|205611.2|205763.5|205613.5|205758.4|205608.4|15
1640861120000|2021-12-30 10:45:20|205762.9|205612.9|205768.2|205618.2|205768.9|205618.9|205762.3|205612.3|26
1640861130000|2021-12-30 10:45:30|205768.8|205618.8|205771.5|205621.5|205771.5|205621.5|205768.1|205618.1|10
1640861140000|2021-12-30 10:45:40|205770.2|205620.2|205770.5|205620.5|205770.8|205620.8|205767.8|205617.8|13
1640861150000|2021-12-30 10:45:50|205771.4|205621.4|205801.3|205651.3|205801.3|205651.3|205771.4|205621.4|27
1640861160000|2021-12-30 10:46:00|205799.5|205649.5|205792.6|205642.6|205802.7|205652.7|205791.9|205641.9|16
1640861170000|2021-12-30 10:46:10|205793.3|205643.3|205794.4|205644.4|205797.9|205647.9|205793.3|205643.3|11
1640861180000|2021-12-30 10:46:20|205795.7|205645.7|205793.9|205643.9|205795.7|205645.7|205788.1|205638.1|16
1640861190000|2021-12-30 10:46:30|205793.3|205643.3|205796.1|205646.1|205797.1|205647.1|205793.3|205643.3|16
1640861200000|2021-12-30 10:46:40|205797|205647|205797.5|205647.5|205798.6|205648.6|205794.9|205644.9|7
1640861210000|2021-12-30 10:46:50|205797.9|205647.9|205797.6|205647.6|205798.4|205648.4|205797|205647|11
1640861220000|2021-12-30 10:47:00|205797.1|205647.1|205793.7|205643.7|205798.1|205648.1|205792.2|205642.2|19
1640861230000|2021-12-30 10:47:10|205794.7|205644.7|205791.2|205641.2|205794.9|205644.9|205786.9|205636.9|14
1640861240000|2021-12-30 10:47:20|205789.1|205639.1|205793.9|205643.9|205794.2|205644.2|205789.1|205639.1|19
1640861250000|2021-12-30 10:47:30|205794.1|205644.1|205792.8|205642.8|205795.9|205645.9|205792.8|205642.8|13
1640861260000|2021-12-30 10:47:40|205792.5|205642.5|205794.1|205644.1|205794.5|205644.5|205789.6|205639.6|15
1640861270000|2021-12-30 10:47:50|205796.7|205646.7|205791.8|205641.8|205796.7|205646.7|205789.1|205639.1|15
1640861280000|2021-12-30 10:48:00|205791.6|205641.6|205792.8|205642.8|205794.4|205644.4|205791.5|205641.5|12
1640861290000|2021-12-30 10:48:10|205793.4|205643.4|205801.9|205651.9|205810.2|205660.2|205788.7|205638.7|24
1640861300000|2021-12-30 10:48:20|205802.9|205652.9|205800.7|205650.7|205805|205655|205793.9|205643.9|17
1640861310000|2021-12-30 10:48:30|205802|205652|205804.6|205654.6|205809.7|205659.7|205802|205652|22
1640861320000|2021-12-30 10:48:40|205804.9|205654.9|205805.5|205655.5|205806.1|205656.1|205804.8|205654.8|9
1640861330000|2021-12-30 10:48:50|205806|205656|205805.7|205655.7|205806.2|205656.2|205803.9|205653.9|16
1640861340000|2021-12-30 10:49:00|205805.9|205655.9|205804.3|205654.3|205806.9|205656.9|205804.3|205654.3|18
1640861350000|2021-12-30 10:49:10|205804.2|205654.2|205804.9|205654.9|205805.7|205655.7|205804.1|205654.1|10
1640861360000|2021-12-30 10:49:20|205805|205655|205804.6|205654.6|205806.5|205656.5|205800.5|205650.5|23
1640861370000|2021-12-30 10:49:30|205804.8|205654.8|205803.3|205653.3|205805.9|205655.9|205801.7|205651.7|15
1640861380000|2021-12-30 10:49:40|205803.4|205653.4|205806|205656|205806.9|205656.9|205803.4|205653.4|16
1640861390000|2021-12-30 10:49:50|205803.6|205653.6|205805|205655|205805|205655|205802.8|205652.8|10
1640861400000|2021-12-30 10:50:00|205805.2|205655.2|205804.3|205654.3|205806.6|205656.6|205803.4|205653.4|14
1640861410000|2021-12-30 10:50:10|205804.9|205654.9|205802.3|205652.3|205808.5|205658.5|205802.1|205652.1|9
1640861420000|2021-12-30 10:50:20|205803.8|205653.8|205804|205654|205804.5|205654.5|205802.1|205652.1|15
1640861430000|2021-12-30 10:50:30|205805.4|205655.4|205804.8|205654.8|205806.7|205656.7|205804.4|205654.4|13
1640861440000|2021-12-30 10:50:40|205804.4|205654.4|205803|205653|205805|205655|205802.2|205652.2|10
1640861450000|2021-12-30 10:50:50|205804.5|205654.5|205803.9|205653.9|205805.6|205655.6|205798.8|205648.8|13
1640861460000|2021-12-30 10:51:00|205793|205643|205805.9|205655.9|205806.1|205656.1|205793|205643|18
1640861470000|2021-12-30 10:51:10|205807.4|205657.4|205805|205655|205807.4|205657.4|205798.9|205648.9|17
1640861480000|2021-12-30 10:51:20|205805.3|205655.3|205790.5|205640.5|205805.3|205655.3|205787.1|205637.1|16
1640861490000|2021-12-30 10:51:30|205795.7|205645.7|205796|205646|205797|205647|205794.4|205644.4|10
1640861500000|2021-12-30 10:51:40|205795.8|205645.8|205797.2|205647.2|205798.3|205648.3|205795.7|205645.7|13
1640861510000|2021-12-30 10:51:50|205796.9|205646.9|205788.4|205638.4|205798.6|205648.6|205788.4|205638.4|13
1640861520000|2021-12-30 10:52:00|205789.6|205639.6|205791.2|205641.2|205792.6|205642.6|205789.6|205639.6|11
1640861530000|2021-12-30 10:52:10|205795.3|205645.3|205793.5|205643.5|205795.8|205645.8|205793.2|205643.2|11
1640861540000|2021-12-30 10:52:20|205792.8|205642.8|205793.5|205643.5|205796.4|205646.4|205792.8|205642.8|9
1640861550000|2021-12-30 10:52:30|205796.7|205646.7|205792.1|205642.1|205800.1|205650.1|205789|205639|14
1640861560000|2021-12-30 10:52:40|205788.2|205638.2|205807.9|205657.9|205808.3|205658.3|205788.2|205638.2|25
1640861570000|2021-12-30 10:52:50|205808|205658|205805.8|205655.8|205809.3|205659.3|205803.6|205653.6|23
1640861580000|2021-12-30 10:53:00|205806.5|205656.5|205807.3|205657.3|205811|205661|205805.4|205655.4|17
1640861590000|2021-12-30 10:53:10|205808.1|205658.1|205807.9|205657.9|205810.5|205660.5|205807.4|205657.4|17
1640861600000|2021-12-30 10:53:20|205807.7|205657.7|205809.5|205659.5|205810.4|205660.4|205806.4|205656.4|15
1640861610000|2021-12-30 10:53:30|205808|205658|205809.7|205659.7|205810.7|205660.7|205808|205658|17
1640861620000|2021-12-30 10:53:40|205809.1|205659.1|205806.3|205656.3|205809.5|205659.5|205801.4|205651.4|18
1640861630000|2021-12-30 10:53:50|205806.5|205656.5|205806.5|205656.5|205810.7|205660.7|205800.4|205650.4|18
1640861640000|2021-12-30 10:54:00|205806.4|205656.4|205810.1|205660.1|205810.1|205660.1|205804.1|205654.1|19
1640861650000|2021-12-30 10:54:10|205809.9|205659.9|205807.6|205657.6|205809.9|205659.9|205805.5|205655.5|12
1640861660000|2021-12-30 10:54:20|205806.9|205656.9|205808.5|205658.5|205808.5|205658.5|205805.3|205655.3|15
1640861670000|2021-12-30 10:54:30|205808.6|205658.6|205808.2|205658.2|205809.7|205659.7|205808|205658|13
1640861680000|2021-12-30 10:54:40|205806.8|205656.8|205811.2|205661.2|205812.2|205662.2|205799.2|205649.2|20
1640861690000|2021-12-30 10:54:50|205806.5|205656.5|205806|205656|205814.8|205664.8|205799|205649|23
1640861700000|2021-12-30 10:55:00|205798.1|205648.1|205792.4|205642.4|205802.9|205652.9|205790|205640|24
1640861710000|2021-12-30 10:55:10|205794|205644|205794.5|205644.5|205796.8|205646.8|205793.4|205643.4|19
1640861720000|2021-12-30 10:55:20|205791.9|205641.9|205807.8|205657.8|205809.8|205659.8|205791.9|205641.9|19
1640861730000|2021-12-30 10:55:30|205808.2|205658.2|205805.6|205655.6|205809.5|205659.5|205801.3|205651.3|24
1640861740000|2021-12-30 10:55:40|205804.9|205654.9|205805.7|205655.7|205810.7|205660.7|205803.3|205653.3|22
1640861750000|2021-12-30 10:55:50|205807.3|205657.3|205807.1|205657.1|205807.8|205657.8|205805|205655|24
1640861760000|2021-12-30 10:56:00|205806.4|205656.4|205809.6|205659.6|205810|205660|205806.4|205656.4|14
1640861770000|2021-12-30 10:56:10|205809.4|205659.4|205832.2|205682.2|205837.7|205687.7|205808.7|205658.7|30
1640861780000|2021-12-30 10:56:20|205832|205682|205835.5|205685.5|205836|205686|205832|205682|20
1640861790000|2021-12-30 10:56:30|205835.6|205685.6|205836|205686|205837.6|205687.6|205834.6|205684.6|20
1640861800000|2021-12-30 10:56:40|205835.9|205685.9|205851|205701|205852|205702|205835.9|205685.9|26
1640861810000|2021-12-30 10:56:50|205851.8|205701.8|205851.1|205701.1|205853.2|205703.2|205850.3|205700.3|17
1640861820000|2021-12-30 10:57:00|205851|205701|205851.5|205701.5|205851.9|205701.9|205850.5|205700.5|20
1640861830000|2021-12-30 10:57:10|205851.3|205701.3|205890.3|205740.3|205891.6|205741.6|205851.1|205701.1|23
1640861840000|2021-12-30 10:57:20|205891.2|205741.2|205893.1|205743.1|205894.5|205744.5|205889.6|205739.6|24
1640861850000|2021-12-30 10:57:30|205893.9|205743.9|205898|205748|205905|205755|205893.8|205743.8|22
1640861860000|2021-12-30 10:57:40|205898.3|205748.3|205926.3|205776.3|205928.4|205778.4|205897.9|205747.9|27
1640861870000|2021-12-30 10:57:50|205929.6|205779.6|205937.5|205787.5|205941|205791|205924.9|205774.9|26
1640861880000|2021-12-30 10:58:00|205936.2|205786.2|205931.5|205781.5|205941.1|205791.1|205929.9|205779.9|28
1640861890000|2021-12-30 10:58:10|205927.9|205777.9|205930.7|205780.7|205931.9|205781.9|205924.5|205774.5|21
1640861900000|2021-12-30 10:58:20|205930.8|205780.8|205922|205772|205930.8|205780.8|205922|205772|27
1640861910000|2021-12-30 10:58:30|205919.9|205769.9|205918.8|205768.8|205920.9|205770.9|205918.8|205768.8|13
1640861920000|2021-12-30 10:58:40|205916.7|205766.7|205877.2|205727.2|205919.8|205769.8|205874.7|205724.7|22
1640861930000|2021-12-30 10:58:50|205876.1|205726.1|205881.9|205731.9|205883.9|205733.9|205876.1|205726.1|23
1640861940000|2021-12-30 10:59:00|205882.4|205732.4|205897.6|205747.6|205897.9|205747.9|205881.8|205731.8|20
1640861950000|2021-12-30 10:59:10|205897.8|205747.8|205904.7|205754.7|205904.7|205754.7|205894.9|205744.9|18
1640861960000|2021-12-30 10:59:20|205904.8|205754.8|205905|205755|205907.7|205757.7|205901.7|205751.7|32
1640861970000|2021-12-30 10:59:30|205903.9|205753.9|205906.8|205756.8|205909.6|205759.6|205903.6|205753.6|26
1640861980000|2021-12-30 10:59:40|205906.7|205756.7|205898.3|205748.3|205908.5|205758.5|205893.6|205743.6|34
1640861990000|2021-12-30 10:59:50|205897.7|205747.7|205906|205756|205908.9|205758.9|205888.8|205738.8|31
1640862000000|2021-12-30 11:00:00|205899.7|205749.7|205891.8|205741.8|205906.9|205756.9|205887|205737|35
1640862010000|2021-12-30 11:00:10|205893.4|205743.4|205895.5|205745.5|205903|205753|205893.4|205743.4|18
1640862020000|2021-12-30 11:00:20|205895.9|205745.9|205896.2|205746.2|205896.8|205746.8|205892.4|205742.4|13
1640862030000|2021-12-30 11:00:30|205896.1|205746.1|205889.7|205739.7|205896.2|205746.2|205886.8|205736.8|19
1640862040000|2021-12-30 11:00:40|205892.1|205742.1|205897.2|205747.2|205897.8|205747.8|205890.8|205740.8|22
1640862050000|2021-12-30 11:00:50|205897.6|205747.6|205908.2|205758.2|205908.5|205758.5|205897|205747|15
1640862060000|2021-12-30 11:01:00|205911.8|205761.8|205918.9|205768.9|205930.4|205780.4|205911.8|205761.8|31
1640862070000|2021-12-30 11:01:10|205920.4|205770.4|205921.9|205771.9|205923.3|205773.3|205920.3|205770.3|11
1640862080000|2021-12-30 11:01:20|205922.4|205772.4|205924|205774|205933.4|205783.4|205920.8|205770.8|30
1640862090000|2021-12-30 11:01:30|205919.2|205769.2|205920.5|205770.5|205923.2|205773.2|205919.2|205769.2|21
1640862100000|2021-12-30 11:01:40|205920.7|205770.7|205924|205774|205924|205774|205920.7|205770.7|17
1640862110000|2021-12-30 11:01:50|205924.7|205774.7|205923.7|205773.7|205924.7|205774.7|205922|205772|16
1640862120000|2021-12-30 11:02:00|205924.5|205774.5|205931.9|205781.9|205932.4|205782.4|205924.4|205774.4|24
1640862130000|2021-12-30 11:02:10|205931.2|205781.2|205932|205782|205932.7|205782.7|205931|205781|18
1640862140000|2021-12-30 11:02:20|205932.7|205782.7|205927.5|205777.5|205933.9|205783.9|205927.5|205777.5|24
1640862150000|2021-12-30 11:02:30|205928|205778|205934.1|205784.1|205937.8|205787.8|205928|205778|22
1640862160000|2021-12-30 11:02:40|205933.7|205783.7|205930.9|205780.9|205933.8|205783.8|205930.2|205780.2|24
1640862170000|2021-12-30 11:02:50|205931.1|205781.1|205933|205783|205933.2|205783.2|205931|205781|16
1640862180000|2021-12-30 11:03:00|205933.2|205783.2|205931.7|205781.7|205934.7|205784.7|205931.4|205781.4|16
1640862190000|2021-12-30 11:03:10|205931.8|205781.8|205933.4|205783.4|205933.4|205783.4|205931.8|205781.8|10
1640862200000|2021-12-30 11:03:20|205934|205784|205933|205783|205935.7|205785.7|205932.9|205782.9|12
1640862210000|2021-12-30 11:03:30|205932.9|205782.9|205931.5|205781.5|205936.1|205786.1|205931.5|205781.5|11
1640862220000|2021-12-30 11:03:40|205930.1|205780.1|205934.1|205784.1|205934.5|205784.5|205930.1|205780.1|18
1640862230000|2021-12-30 11:03:50|205934.3|205784.3|205935|205785|205935.1|205785.1|205933.7|205783.7|8
1640862240000|2021-12-30 11:04:00|205934.3|205784.3|205928|205778|205934.3|205784.3|205925.1|205775.1|19
1640862250000|2021-12-30 11:04:10|205928.1|205778.1|205883.6|205733.6|205928.1|205778.1|205881.4|205731.4|34
1640862260000|2021-12-30 11:04:20|205883.4|205733.4|205881.2|205731.2|205883.9|205733.9|205877.3|205727.3|31
1640862270000|2021-12-30 11:04:30|205881.4|205731.4|205874.7|205724.7|205881.7|205731.7|205874.7|205724.7|24
1640862280000|2021-12-30 11:04:40|205875.2|205725.2|205875.4|205725.4|205879.9|205729.9|205874.6|205724.6|25
1640862290000|2021-12-30 11:04:50|205875|205725|205810.8|205660.8|205877.3|205727.3|205809.8|205659.8|34
1640862300000|2021-12-30 11:05:00|205810.5|205660.5|205776.7|205626.7|205814|205664|205772.4|205622.4|30
1640862310000|2021-12-30 11:05:10|205776|205626|205772.2|205622.2|205778.8|205628.8|205771.3|205621.3|26
1640862320000|2021-12-30 11:05:20|205770.4|205620.4|205759|205609|205773.6|205623.6|205754.3|205604.3|28
1640862330000|2021-12-30 11:05:30|205760.2|205610.2|205764.4|205614.4|205765|205615|205760.2|205610.2|30
1640862340000|2021-12-30 11:05:40|205763.9|205613.9|205766.9|205616.9|205767.2|205617.2|205762.8|205612.8|18
1640862350000|2021-12-30 11:05:50|205767.6|205617.6|205770.5|205620.5|205770.5|205620.5|205766.4|205616.4|19
1640862360000|2021-12-30 11:06:00|205771.1|205621.1|205772.1|205622.1|205774.5|205624.5|205767.5|205617.5|24
1640862370000|2021-12-30 11:06:10|205771.5|205621.5|205763.5|205613.5|205789.3|205639.3|205757.8|205607.8|32
1640862380000|2021-12-30 11:06:20|205763.4|205613.4|205777.7|205627.7|205779.2|205629.2|205761.7|205611.7|26
1640862390000|2021-12-30 11:06:30|205777.2|205627.2|205778.7|205628.7|205778.7|205628.7|205774.8|205624.8|31
1640862400000|2021-12-30 11:06:40|205778.5|205628.5|205774.1|205624.1|205778.5|205628.5|205773.1|205623.1|16
1640862410000|2021-12-30 11:06:50|205773.2|205623.2|205775.8|205625.8|205775.8|205625.8|205773.2|205623.2|23
1640862420000|2021-12-30 11:07:00|205771.7|205621.7|205769|205619|205772.6|205622.6|205768.3|205618.3|25
1640862430000|2021-12-30 11:07:10|205770.5|205620.5|205769.2|205619.2|205772|205622|205767.5|205617.5|20
1640862440000|2021-12-30 11:07:20|205769.3|205619.3|205767.5|205617.5|205769.3|205619.3|205767|205617|13
1640862450000|2021-12-30 11:07:30|205768|205618|205770|205620|205770.9|205620.9|205767.8|205617.8|15
1640862460000|2021-12-30 11:07:40|205769.7|205619.7|205768.2|205618.2|205771.2|205621.2|205768.2|205618.2|14
1640862470000|2021-12-30 11:07:50|205768.3|205618.3|205765.6|205615.6|205769|205619|205765|205615|15
1640862480000|2021-12-30 11:08:00|205765.4|205615.4|205765.4|205615.4|205768|205618|205764.1|205614.1|23
1640862490000|2021-12-30 11:08:10|205765|205615|205766.4|205616.4|205768|205618|205763|205613|13
1640862500000|2021-12-30 11:08:20|205766.2|205616.2|205766|205616|205767.9|205617.9|205764.8|205614.8|16
1640862510000|2021-12-30 11:08:30|205764.8|205614.8|205772.1|205622.1|205773.7|205623.7|205764.8|205614.8|26
1640862520000|2021-12-30 11:08:40|205771|205621|205770.9|205620.9|205774.8|205624.8|205770.7|205620.7|22
1640862530000|2021-12-30 11:08:50|205772.9|205622.9|205766.1|205616.1|205774|205624|205765.4|205615.4|30
1640862540000|2021-12-30 11:09:00|205766.2|205616.2|205770.5|205620.5|205771.1|205621.1|205766.2|205616.2|18
1640862550000|2021-12-30 11:09:10|205770.2|205620.2|205769.8|205619.8|205770.5|205620.5|205768.6|205618.6|12
1640862560000|2021-12-30 11:09:20|205768.2|205618.2|205770.7|205620.7|205770.7|205620.7|205766.2|205616.2|16
1640862570000|2021-12-30 11:09:30|205771.7|205621.7|205769.5|205619.5|205771.7|205621.7|205769.1|205619.1|15
1640862580000|2021-12-30 11:09:40|205768.9|205618.9|205770.5|205620.5|205773.1|205623.1|205768.9|205618.9|17
1640862590000|2021-12-30 11:09:50|205770.4|205620.4|205768.8|205618.8|205772.8|205622.8|205767.2|205617.2|23
1640862600000|2021-12-30 11:10:00|205768.9|205618.9|205675.9|205525.9|205769.7|205619.7|205675.9|205525.9|23
1640862610000|2021-12-30 11:10:10|205671.6|205521.6|205675.8|205525.8|205676.3|205526.3|205671.4|205521.4|30
1640862620000|2021-12-30 11:10:20|205676.2|205526.2|205684.3|205534.3|205689.3|205539.3|205674.5|205524.5|26
1640862630000|2021-12-30 11:10:30|205683.8|205533.8|205685.1|205535.1|205685.7|205535.7|205676.8|205526.8|25
1640862640000|2021-12-30 11:10:40|205686.7|205536.7|205670.9|205520.9|205689.4|205539.4|205669.5|205519.5|29
1640862650000|2021-12-30 11:10:50|205670.3|205520.3|205643.4|205493.4|205674.4|205524.4|205642.5|205492.5|32
1640862660000|2021-12-30 11:11:00|205636.6|205486.6|205615.1|205465.1|205636.6|205486.6|205595|205445|34
1640862670000|2021-12-30 11:11:10|205614.9|205464.9|205619.9|205469.9|205621.2|205471.2|205612.5|205462.5|22
1640862680000|2021-12-30 11:11:20|205618.5|205468.5|205620.3|205470.3|205624.2|205474.2|205618.5|205468.5|18
1640862690000|2021-12-30 11:11:30|205621.8|205471.8|205590.6|205440.6|205625|205475|205589.8|205439.8|18
1640862700000|2021-12-30 11:11:40|205591.8|205441.8|205590.8|205440.8|205592|205442|205584.2|205434.2|24
1640862710000|2021-12-30 11:11:50|205592.1|205442.1|205592.8|205442.8|205593.6|205443.6|205589.2|205439.2|12
1640862720000|2021-12-30 11:12:00|205593.2|205443.2|205593.2|205443.2|205596.1|205446.1|205589.2|205439.2|19
1640862730000|2021-12-30 11:12:10|205594.3|205444.3|205592.6|205442.6|205597.4|205447.4|205590.3|205440.3|15
1640862740000|2021-12-30 11:12:20|205592.1|205442.1|205594.4|205444.4|205596.4|205446.4|205592.1|205442.1|14
1640862750000|2021-12-30 11:12:30|205594.6|205444.6|205592.1|205442.1|205595.3|205445.3|205589.7|205439.7|11
1640862760000|2021-12-30 11:12:40|205591.5|205441.5|205595.6|205445.6|205596.3|205446.3|205591.5|205441.5|10
1640862770000|2021-12-30 11:12:50|205595.5|205445.5|205588.8|205438.8|205597.3|205447.3|205586|205436|19
1640862780000|2021-12-30 11:13:00|205588.7|205438.7|205591.2|205441.2|205615.3|205465.3|205588.7|205438.7|19
1640862790000|2021-12-30 11:13:10|205595.7|205445.7|205595.5|205445.5|205601.5|205451.5|205593.6|205443.6|26
1640862800000|2021-12-30 11:13:20|205596|205446|205584.5|205434.5|205596|205446|205583.3|205433.3|18
1640862810000|2021-12-30 11:13:30|205586|205436|205552.7|205402.7|205586|205436|205543|205393|29
1640862820000|2021-12-30 11:13:40|205552.1|205402.1|205539.1|205389.1|205552.4|205402.4|205529.7|205379.7|20
1640862830000|2021-12-30 11:13:50|205538.7|205388.7|205533.9|205383.9|205538.7|205388.7|205530.4|205380.4|17
1640862840000|2021-12-30 11:14:00|205534.3|205384.3|205534.5|205384.5|205536.3|205386.3|205532.5|205382.5|21
1640862850000|2021-12-30 11:14:10|205535.1|205385.1|205546.1|205396.1|205546.1|205396.1|205534.6|205384.6|28
1640862860000|2021-12-30 11:14:20|205546.7|205396.7|205545.1|205395.1|205553.3|205403.3|205542.2|205392.2|9
1640862870000|2021-12-30 11:14:30|205543.3|205393.3|205547.2|205397.2|205547.4|205397.4|205540.5|205390.5|16
1640862880000|2021-12-30 11:14:40|205548.1|205398.1|205545.4|205395.4|205548.2|205398.2|205544.1|205394.1|14
1640862890000|2021-12-30 11:14:50|205543.4|205393.4|205536.7|205386.7|205544.9|205394.9|205533|205383|24
1640862900000|2021-12-30 11:15:00|205540.1|205390.1|205521.5|205371.5|205540.1|205390.1|205518|205368|30
1640862910000|2021-12-30 11:15:10|205522.2|205372.2|205518.5|205368.5|205523.7|205373.7|205517|205367|18
1640862920000|2021-12-30 11:15:20|205518|205368|205513.1|205363.1|205520.5|205370.5|205509|205359|21
1640862930000|2021-12-30 11:15:30|205513.3|205363.3|205512.3|205362.3|205515.2|205365.2|205511.1|205361.1|25
1640862940000|2021-12-30 11:15:40|205512.7|205362.7|205514.6|205364.6|205518.3|205368.3|205512.6|205362.6|27
1640862950000|2021-12-30 11:15:50|205513.9|205363.9|205517.5|205367.5|205521.4|205371.4|205513.9|205363.9|22
1640862960000|2021-12-30 11:16:00|205518.3|205368.3|205521.2|205371.2|205522.4|205372.4|205518.3|205368.3|18
1640862970000|2021-12-30 11:16:10|205520.2|205370.2|205520.7|205370.7|205520.8|205370.8|205518.2|205368.2|12
1640862980000|2021-12-30 11:16:20|205520|205370|205517.2|205367.2|205520.2|205370.2|205515.2|205365.2|11
1640862990000|2021-12-30 11:16:30|205516.9|205366.9|205519.7|205369.7|205519.7|205369.7|205516.9|205366.9|23
1640863000000|2021-12-30 11:16:40|205520.2|205370.2|205518|205368|205520.2|205370.2|205517.4|205367.4|9
1640863010000|2021-12-30 11:16:50|205515.2|205365.2|205517|205367|205517|205367|205513.3|205363.3|6
1640863020000|2021-12-30 11:17:00|205517.7|205367.7|205517.5|205367.5|205517.7|205367.7|205511.9|205361.9|11
1640863030000|2021-12-30 11:17:10|205513.9|205363.9|205509.5|205359.5|205521.5|205371.5|205508.3|205358.3|21
1640863040000|2021-12-30 11:17:20|205509.3|205359.3|205510.9|205360.9|205510.9|205360.9|205505.9|205355.9|22
1640863050000|2021-12-30 11:17:30|205509.4|205359.4|205510.2|205360.2|205511.1|205361.1|205498.2|205348.2|25
1640863060000|2021-12-30 11:17:40|205506.5|205356.5|205503.5|205353.5|205508.2|205358.2|205503.1|205353.1|19
1640863070000|2021-12-30 11:17:50|205505.1|205355.1|205503.7|205353.7|205507.7|205357.7|205503.3|205353.3|15
1640863080000|2021-12-30 11:18:00|205503.2|205353.2|205504.2|205354.2|205505.7|205355.7|205502.9|205352.9|11
1640863090000|2021-12-30 11:18:10|205501.2|205351.2|205505.9|205355.9|205515.5|205365.5|205499.1|205349.1|17
1640863100000|2021-12-30 11:18:20|205501.7|205351.7|205515.4|205365.4|205515.4|205365.4|205500.8|205350.8|17
1640863110000|2021-12-30 11:18:30|205513.1|205363.1|205506.4|205356.4|205513.1|205363.1|205504.4|205354.4|21
1640863120000|2021-12-30 11:18:40|205506.7|205356.7|205498.1|205348.1|205506.7|205356.7|205498.1|205348.1|22
1640863130000|2021-12-30 11:18:50|205500.5|205350.5|205501.3|205351.3|205503.9|205353.9|205499|205349|18
1640863140000|2021-12-30 11:19:00|205501.7|205351.7|205501.2|205351.2|205502.3|205352.3|205498.6|205348.6|22
1640863150000|2021-12-30 11:19:10|205500.9|205350.9|205501.9|205351.9|205501.9|205351.9|205499.8|205349.8|17
1640863160000|2021-12-30 11:19:20|205500.7|205350.7|205496.6|205346.6|205504.7|205354.7|205496.6|205346.6|23
1640863170000|2021-12-30 11:19:30|205496.7|205346.7|205494.4|205344.4|205497.6|205347.6|205494.4|205344.4|16
1640863180000|2021-12-30 11:19:40|205494.7|205344.7|205495.4|205345.4|205498.2|205348.2|205494.4|205344.4|14
1640863190000|2021-12-30 11:19:50|205495.1|205345.1|205436.3|205286.3|205499.9|205349.9|205435.9|205285.9|28
1640863200000|2021-12-30 11:20:00|205436.8|205286.8|205480.1|205330.1|205481.1|205331.1|205436.8|205286.8|29
1640863210000|2021-12-30 11:20:10|205478.4|205328.4|205477.9|205327.9|205482.7|205332.7|205477.4|205327.4|20
1640863220000|2021-12-30 11:20:20|205478.5|205328.5|205555.6|205405.6|205557.8|205407.8|205478.5|205328.5|19
1640863230000|2021-12-30 11:20:30|205559.1|205409.1|205591.9|205441.9|205601.4|205451.4|205559.1|205409.1|32
1640863240000|2021-12-30 11:20:40|205592.2|205442.2|205598.4|205448.4|205598.4|205448.4|205592.2|205442.2|12
1640863250000|2021-12-30 11:20:50|205598.3|205448.3|205595.7|205445.7|205609.5|205459.5|205591.9|205441.9|18
1640863260000|2021-12-30 11:21:00|205595.6|205445.6|205593.7|205443.7|205605.9|205455.9|205592.5|205442.5|20
1640863270000|2021-12-30 11:21:10|205594.2|205444.2|205618.4|205468.4|205625.7|205475.7|205594.2|205444.2|16
1640863280000|2021-12-30 11:21:20|205623.5|205473.5|205639.2|205489.2|205639.6|205489.6|205623.4|205473.4|32
1640863290000|2021-12-30 11:21:30|205639.7|205489.7|205627.5|205477.5|205641.1|205491.1|205627.5|205477.5|22
1640863300000|2021-12-30 11:21:40|205628.6|205478.6|205627.5|205477.5|205629.7|205479.7|205626.2|205476.2|9
1640863310000|2021-12-30 11:21:50|205627.4|205477.4|205631.8|205481.8|205637.8|205487.8|205627.4|205477.4|25
1640863320000|2021-12-30 11:22:00|205632.2|205482.2|205632.4|205482.4|205633.4|205483.4|205631.7|205481.7|15
1640863330000|2021-12-30 11:22:10|205639.2|205489.2|205638.9|205488.9|205643.8|205493.8|205622.2|205472.2|20
1640863340000|2021-12-30 11:22:20|205638.2|205488.2|205633.8|205483.8|205638.2|205488.2|205631.9|205481.9|11
1640863350000|2021-12-30 11:22:30|205632.7|205482.7|205634.6|205484.6|205634.6|205484.6|205632.7|205482.7|10
1640863360000|2021-12-30 11:22:40|205634.2|205484.2|205640.2|205490.2|205642.6|205492.6|205633.2|205483.2|6
1640863370000|2021-12-30 11:22:50|205640.5|205490.5|205634|205484|205640.5|205490.5|205632.8|205482.8|9
1640863380000|2021-12-30 11:23:00|205633.5|205483.5|205637.2|205487.2|205640|205490|205631.9|205481.9|13
1640863390000|2021-12-30 11:23:10|205630.5|205480.5|205629.5|205479.5|205632.8|205482.8|205626.5|205476.5|22
1640863400000|2021-12-30 11:23:20|205629.4|205479.4|205629.9|205479.9|205631.5|205481.5|205624.9|205474.9|17
1640863410000|2021-12-30 11:23:30|205630|205480|205682.9|205532.9|205686.7|205536.7|205630|205480|30
1640863420000|2021-12-30 11:23:40|205685.4|205535.4|205682.1|205532.1|205685.5|205535.5|205673|205523|26
1640863430000|2021-12-30 11:23:50|205682.2|205532.2|205676.4|205526.4|205683.8|205533.8|205674.9|205524.9|23
1640863440000|2021-12-30 11:24:00|205676.1|205526.1|205720.8|205570.8|205724.5|205574.5|205674|205524|30
1640863450000|2021-12-30 11:24:10|205720.3|205570.3|205714.5|205564.5|205722.5|205572.5|205690.8|205540.8|27
1640863460000|2021-12-30 11:24:20|205714.3|205564.3|205712.7|205562.7|205716.7|205566.7|205711.2|205561.2|30
1640863470000|2021-12-30 11:24:30|205714.1|205564.1|205716.7|205566.7|205725.9|205575.9|205706.2|205556.2|22
1640863480000|2021-12-30 11:24:40|205717.1|205567.1|205718.8|205568.8|205720.8|205570.8|205713|205563|27
1640863490000|2021-12-30 11:24:50|205717.4|205567.4|205715.3|205565.3|205718|205568|205714.3|205564.3|24
1640863500000|2021-12-30 11:25:00|205714.5|205564.5|205718.8|205568.8|205721.4|205571.4|205713.7|205563.7|25
1640863510000|2021-12-30 11:25:10|205718.1|205568.1|205714.5|205564.5|205718.1|205568.1|205711.3|205561.3|15
1640863520000|2021-12-30 11:25:20|205714.4|205564.4|205717.9|205567.9|205720.3|205570.3|205714.4|205564.4|25
1640863530000|2021-12-30 11:25:30|205717.6|205567.6|205718.6|205568.6|205720.3|205570.3|205712.9|205562.9|17
1640863540000|2021-12-30 11:25:40|205717.8|205567.8|205717.7|205567.7|205719|205569|205715.8|205565.8|22
1640863550000|2021-12-30 11:25:50|205718|205568|205718.8|205568.8|205719.2|205569.2|205717.1|205567.1|21
1640863560000|2021-12-30 11:26:00|205718.1|205568.1|205717.9|205567.9|205723.5|205573.5|205717.4|205567.4|24
1640863570000|2021-12-30 11:26:10|205719.3|205569.3|205719.8|205569.8|205720.3|205570.3|205717.1|205567.1|16
1640863580000|2021-12-30 11:26:20|205720|205570|205718.7|205568.7|205720.1|205570.1|205716.5|205566.5|23
1640863590000|2021-12-30 11:26:30|205723.4|205573.4|205719|205569|205723.4|205573.4|205714.1|205564.1|30
1640863600000|2021-12-30 11:26:40|205719.5|205569.5|205721.1|205571.1|205722.8|205572.8|205718.6|205568.6|28
1640863610000|2021-12-30 11:26:50|205724.7|205574.7|205720.1|205570.1|205745.5|205595.5|205718.1|205568.1|33
1640863620000|2021-12-30 11:27:00|205719.9|205569.9|205720|205570|205721.6|205571.6|205715.2|205565.2|18
1640863630000|2021-12-30 11:27:10|205720.4|205570.4|205714.7|205564.7|205725.6|205575.6|205714.7|205564.7|11
1640863640000|2021-12-30 11:27:20|205715.5|205565.5|205720.8|205570.8|205720.8|205570.8|205714.5|205564.5|21
1640863650000|2021-12-30 11:27:30|205718.6|205568.6|205719.4|205569.4|205719.9|205569.9|205716.3|205566.3|15
1640863660000|2021-12-30 11:27:40|205719.2|205569.2|205720.1|205570.1|205721.9|205571.9|205719|205569|8
1640863670000|2021-12-30 11:27:50|205716.8|205566.8|205743.5|205593.5|205743.7|205593.7|205712.7|205562.7|20
1640863680000|2021-12-30 11:28:00|205743.6|205593.6|205738.3|205588.3|205745.6|205595.6|205733.3|205583.3|30
1640863690000|2021-12-30 11:28:10|205738.4|205588.4|205738.1|205588.1|205741.4|205591.4|205737.2|205587.2|26
1640863700000|2021-12-30 11:28:20|205740.6|205590.6|205727.8|205577.8|205740.6|205590.6|205724.2|205574.2|20
1640863710000|2021-12-30 11:28:30|205716.7|205566.7|205728.2|205578.2|205735.3|205585.3|205715.1|205565.1|24
1640863720000|2021-12-30 11:28:40|205728.6|205578.6|205727.9|205577.9|205729.5|205579.5|205726.3|205576.3|12
1640863730000|2021-12-30 11:28:50|205728.5|205578.5|205728.2|205578.2|205730.1|205580.1|205725.6|205575.6|11
1640863740000|2021-12-30 11:29:00|205728.4|205578.4|205735.6|205585.6|205736.4|205586.4|205728.2|205578.2|13
1640863750000|2021-12-30 11:29:10|205735.8|205585.8|205731.9|205581.9|205736|205586|205731.6|205581.6|16
1640863760000|2021-12-30 11:29:20|205731.5|205581.5|205729.9|205579.9|205734.3|205584.3|205729.6|205579.6|12
1640863770000|2021-12-30 11:29:30|205728.6|205578.6|205733.4|205583.4|205733.4|205583.4|205728.2|205578.2|11
1640863780000|2021-12-30 11:29:40|205733.5|205583.5|205735|205585|205735|205585|205732.8|205582.8|9
1640863790000|2021-12-30 11:29:50|205734.9|205584.9|205736.3|205586.3|205737.2|205587.2|205734.9|205584.9|6
1640863800000|2021-12-30 11:30:00|205736.8|205586.8|205745.1|205595.1|205745.1|205595.1|205728.7|205578.7|16
1640863810000|2021-12-30 11:30:10|205743.2|205593.2|205736.4|205586.4|205743.2|205593.2|205735.2|205585.2|14
1640863820000|2021-12-30 11:30:20|205736.9|205586.9|205733|205583|205737.1|205587.1|205730|205580|15
1640863830000|2021-12-30 11:30:30|205735.8|205585.8|205736.7|205586.7|205739.5|205589.5|205735.8|205585.8|12
1640863840000|2021-12-30 11:30:40|205736.5|205586.5|205716.1|205566.1|205737.5|205587.5|205716.1|205566.1|15
1640863850000|2021-12-30 11:30:50|205724.3|205574.3|205727.6|205577.6|205728.6|205578.6|205719.3|205569.3|13
1640863860000|2021-12-30 11:31:00|205727.9|205577.9|205716.8|205566.8|205727.9|205577.9|205714.1|205564.1|16
1640863870000|2021-12-30 11:31:10|205717|205567|205718.9|205568.9|205718.9|205568.9|205713.9|205563.9|12
1640863880000|2021-12-30 11:31:20|205719|205569|205717.5|205567.5|205719.7|205569.7|205714.5|205564.5|18
1640863890000|2021-12-30 11:31:30|205716.8|205566.8|205715.1|205565.1|205721|205571|205714.4|205564.4|19
1640863900000|2021-12-30 11:31:40|205716|205566|205716.8|205566.8|205716.9|205566.9|205714.3|205564.3|10
1640863910000|2021-12-30 11:31:50|205717.3|205567.3|205714.8|205564.8|205717.3|205567.3|205712|205562|11
1640863920000|2021-12-30 11:32:00|205714.7|205564.7|205665.2|205515.2|205714.7|205564.7|205664.4|205514.4|25
1640863930000|2021-12-30 11:32:10|205666|205516|205688.4|205538.4|205692.4|205542.4|205666|205516|30
1640863940000|2021-12-30 11:32:20|205688.7|205538.7|205693.5|205543.5|205694.1|205544.1|205684.8|205534.8|24
1640863950000|2021-12-30 11:32:30|205693.8|205543.8|205688.8|205538.8|205693.8|205543.8|205687.1|205537.1|26
1640863960000|2021-12-30 11:32:40|205686.9|205536.9|205667.1|205517.1|205688.6|205538.6|205662|205512|25
1640863970000|2021-12-30 11:32:50|205667|205517|205670.5|205520.5|205671.8|205521.8|205662.9|205512.9|24
1640863980000|2021-12-30 11:33:00|205670.6|205520.6|205672.5|205522.5|205672.5|205522.5|205664.2|205514.2|28
1640863990000|2021-12-30 11:33:10|205671.3|205521.3|205669.6|205519.6|205679.5|205529.5|205665.2|205515.2|26
1640864000000|2021-12-30 11:33:20|205669.8|205519.8|205634.6|205484.6|205669.8|205519.8|205629.9|205479.9|27
1640864010000|2021-12-30 11:33:30|205633.8|205483.8|205649.5|205499.5|205654.5|205504.5|205632.1|205482.1|28
1640864020000|2021-12-30 11:33:40|205646.9|205496.9|205633.5|205483.5|205649.9|205499.9|205633.5|205483.5|26
1640864030000|2021-12-30 11:33:50|205634.3|205484.3|205629.7|205479.7|205635.1|205485.1|205625|205475|22
1640864040000|2021-12-30 11:34:00|205632|205482|205638.1|205488.1|205644.1|205494.1|205632|205482|33
1640864050000|2021-12-30 11:34:10|205638.3|205488.3|205631.8|205481.8|205640.4|205490.4|205628|205478|30
1640864060000|2021-12-30 11:34:20|205631.6|205481.6|205629.1|205479.1|205632.7|205482.7|205619|205469|18
1640864070000|2021-12-30 11:34:30|205626.4|205476.4|205612.2|205462.2|205626.4|205476.4|205612.2|205462.2|23
1640864080000|2021-12-30 11:34:40|205612.8|205462.8|205604.5|205454.5|205614.3|205464.3|205602|205452|23
1640864090000|2021-12-30 11:34:50|205584.9|205434.9|205591.4|205441.4|205598.6|205448.6|205584.9|205434.9|18
1640864100000|2021-12-30 11:35:00|205592.9|205442.9|205600.1|205450.1|205610.6|205460.6|205592.7|205442.7|25
1640864110000|2021-12-30 11:35:10|205600.5|205450.5|205603.5|205453.5|205605.4|205455.4|205598.3|205448.3|15
1640864120000|2021-12-30 11:35:20|205605.3|205455.3|205603.6|205453.6|205617.1|205467.1|205600.5|205450.5|27
1640864130000|2021-12-30 11:35:30|205603.5|205453.5|205599.3|205449.3|205603.9|205453.9|205598.5|205448.5|18
1640864140000|2021-12-30 11:35:40|205599.5|205449.5|205599.5|205449.5|205604.3|205454.3|205596.3|205446.3|27
1640864150000|2021-12-30 11:35:50|205598.1|205448.1|205606.4|205456.4|205615.1|205465.1|205598|205448|19
1640864160000|2021-12-30 11:36:00|205596.8|205446.8|205603.3|205453.3|205608.5|205458.5|205596.8|205446.8|26
1640864170000|2021-12-30 11:36:10|205602.4|205452.4|205601.3|205451.3|205603.7|205453.7|205596.5|205446.5|25
1640864180000|2021-12-30 11:36:20|205600.4|205450.4|205597.7|205447.7|205602.2|205452.2|205597.7|205447.7|19
1640864190000|2021-12-30 11:36:30|205596.3|205446.3|205590.7|205440.7|205597.3|205447.3|205586.9|205436.9|19
1640864200000|2021-12-30 11:36:40|205595.7|205445.7|205592.4|205442.4|205595.7|205445.7|205591.3|205441.3|13
1640864210000|2021-12-30 11:36:50|205592|205442|205592.7|205442.7|205596|205446|205587.4|205437.4|21
1640864220000|2021-12-30 11:37:00|205592|205442|205594|205444|205595.6|205445.6|205587.7|205437.7|21
1640864230000|2021-12-30 11:37:10|205593.5|205443.5|205595.6|205445.6|205595.6|205445.6|205592.6|205442.6|30
1640864240000|2021-12-30 11:37:20|205595.4|205445.4|205591.9|205441.9|205595.4|205445.4|205591|205441|20
1640864250000|2021-12-30 11:37:30|205592.2|205442.2|205592.8|205442.8|205593.8|205443.8|205584.7|205434.7|20
1640864260000|2021-12-30 11:37:40|205590|205440|205591.6|205441.6|205594.7|205444.7|205588.3|205438.3|15
1640864270000|2021-12-30 11:37:50|205592.1|205442.1|205593.4|205443.4|205594.7|205444.7|205591.7|205441.7|11
1640864280000|2021-12-30 11:38:00|205590.6|205440.6|205588.6|205438.6|205595.5|205445.5|205588.6|205438.6|16
1640864290000|2021-12-30 11:38:10|205588.7|205438.7|205590.3|205440.3|205590.4|205440.4|205588.4|205438.4|12
1640864300000|2021-12-30 11:38:20|205590.8|205440.8|205591.7|205441.7|205595.8|205445.8|205590.8|205440.8|12
1640864310000|2021-12-30 11:38:30|205591.8|205441.8|205587.4|205437.4|205596.4|205446.4|205585.3|205435.3|11
1640864320000|2021-12-30 11:38:40|205586|205436|205587.9|205437.9|205589.4|205439.4|205585.7|205435.7|17
1640864330000|2021-12-30 11:38:50|205588.1|205438.1|205585.4|205435.4|205589.2|205439.2|205585.4|205435.4|19
1640864340000|2021-12-30 11:39:00|205587|205437|205606.4|205456.4|205616.1|205466.1|205586.8|205436.8|29
1640864350000|2021-12-30 11:39:10|205607.3|205457.3|205607.4|205457.4|205609.6|205459.6|205600.6|205450.6|24
1640864360000|2021-12-30 11:39:20|205607.5|205457.5|205606.7|205456.7|205608.7|205458.7|205606.5|205456.5|15
1640864370000|2021-12-30 11:39:30|205607|205457|205607.3|205457.3|205609.5|205459.5|205606.6|205456.6|9
1640864380000|2021-12-30 11:39:40|205607|205457|205611|205461|205615.3|205465.3|205604.2|205454.2|22
1640864390000|2021-12-30 11:39:50|205611.3|205461.3|205604.3|205454.3|205611.3|205461.3|205602.5|205452.5|21
1640864400000|2021-12-30 11:40:00|205605.1|205455.1|205607.1|205457.1|205610.1|205460.1|205602.7|205452.7|18
1640864410000|2021-12-30 11:40:10|205605.7|205455.7|205605.1|205455.1|205607.1|205457.1|205601.8|205451.8|21
1640864420000|2021-12-30 11:40:20|205604.8|205454.8|205598.6|205448.6|205606|205456|205595.5|205445.5|16
1640864430000|2021-12-30 11:40:30|205598.9|205448.9|205594.8|205444.8|205599.7|205449.7|205592|205442|11
1640864440000|2021-12-30 11:40:40|205598.7|205448.7|205601|205451|205601.6|205451.6|205598.2|205448.2|10
1640864450000|2021-12-30 11:40:50|205601.2|205451.2|205595.8|205445.8|205601.2|205451.2|205594|205444|9
1640864460000|2021-12-30 11:41:00|205596.6|205446.6|205599.8|205449.8|205601.4|205451.4|205596.6|205446.6|8
1640864470000|2021-12-30 11:41:10|205600.7|205450.7|205598.9|205448.9|205602.8|205452.8|205598.9|205448.9|13
1640864480000|2021-12-30 11:41:20|205599.1|205449.1|205591.1|205441.1|205600.4|205450.4|205585.2|205435.2|28
1640864490000|2021-12-30 11:41:30|205591.2|205441.2|205594.2|205444.2|205597.2|205447.2|205589.9|205439.9|22
1640864500000|2021-12-30 11:41:40|205594.9|205444.9|205596.1|205446.1|205598.4|205448.4|205594|205444|11
1640864510000|2021-12-30 11:41:50|205596|205446|205590.5|205440.5|205598.3|205448.3|205590|205440|20
1640864520000|2021-12-30 11:42:00|205590.8|205440.8|205581.7|205431.7|205592.6|205442.6|205580.4|205430.4|16
1640864530000|2021-12-30 11:42:10|205586.4|205436.4|205583.9|205433.9|205586.4|205436.4|205582.3|205432.3|19
1640864540000|2021-12-30 11:42:20|205582.7|205432.7|205582.2|205432.2|205582.7|205432.7|205580.9|205430.9|12
1640864550000|2021-12-30 11:42:30|205582.9|205432.9|205583.4|205433.4|205583.4|205433.4|205577.9|205427.9|7
1640864560000|2021-12-30 11:42:40|205582.6|205432.6|205581.2|205431.2|205582.9|205432.9|205579.4|205429.4|14
1640864570000|2021-12-30 11:42:50|205582.1|205432.1|205585.4|205435.4|205585.5|205435.5|205582.1|205432.1|7
1640864580000|2021-12-30 11:43:00|205584.6|205434.6|205582.8|205432.8|205586.4|205436.4|205582.5|205432.5|7
1640864590000|2021-12-30 11:43:10|205582.9|205432.9|205582.2|205432.2|205584.7|205434.7|205581.5|205431.5|10
1640864600000|2021-12-30 11:43:20|205582.4|205432.4|205581.2|205431.2|205589|205439|205578.5|205428.5|22
1640864610000|2021-12-30 11:43:30|205581.3|205431.3|205577.9|205427.9|205581.8|205431.8|205577.5|205427.5|13
1640864620000|2021-12-30 11:43:40|205578.4|205428.4|205581.5|205431.5|205581.8|205431.8|205577.6|205427.6|16
1640864630000|2021-12-30 11:43:50|205581|205431|205580.2|205430.2|205581|205431|205574|205424|13
1640864640000|2021-12-30 11:44:00|205579.5|205429.5|205585.4|205435.4|205588.4|205438.4|205577.7|205427.7|12
1640864650000|2021-12-30 11:44:10|205585.5|205435.5|205584.5|205434.5|205586.4|205436.4|205580.6|205430.6|19
1640864660000|2021-12-30 11:44:20|205584.8|205434.8|205586.3|205436.3|205586.5|205436.5|205584|205434|14
1640864670000|2021-12-30 11:44:30|205582.6|205432.6|205584.2|205434.2|205584.2|205434.2|205579.6|205429.6|16
1640864680000|2021-12-30 11:44:40|205584.1|205434.1|205583.3|205433.3|205584.6|205434.6|205583.1|205433.1|10
1640864690000|2021-12-30 11:44:50|205583|205433|205584.5|205434.5|205589.4|205439.4|205580.8|205430.8|15
1640864700000|2021-12-30 11:45:00|205591.6|205441.6|205591.9|205441.9|205594.7|205444.7|205585.2|205435.2|29
1640864710000|2021-12-30 11:45:10|205592.7|205442.7|205599.3|205449.3|205599.3|205449.3|205592.7|205442.7|22
1640864720000|2021-12-30 11:45:20|205602.3|205452.3|205600.7|205450.7|205605.3|205455.3|205597|205447|24
1640864730000|2021-12-30 11:45:30|205597.5|205447.5|205599.2|205449.2|205602.6|205452.6|205592.8|205442.8|23
1640864740000|2021-12-30 11:45:40|205605.6|205455.6|205608.9|205458.9|205614.7|205464.7|205599|205449|20
1640864750000|2021-12-30 11:45:50|205608.6|205458.6|205674.4|205524.4|205674.6|205524.6|205608.4|205458.4|33
1640864760000|2021-12-30 11:46:00|205671.3|205521.3|205682|205532|205682|205532|205671.1|205521.1|25
1640864770000|2021-12-30 11:46:10|205684.9|205534.9|205688.3|205538.3|205690.4|205540.4|205678.7|205528.7|24
1640864780000|2021-12-30 11:46:20|205684.8|205534.8|205694|205544|205698.3|205548.3|205682.4|205532.4|18
1640864790000|2021-12-30 11:46:30|205694.5|205544.5|205684.7|205534.7|205694.5|205544.5|205684.5|205534.5|27
1640864800000|2021-12-30 11:46:40|205689.2|205539.2|205684.9|205534.9|205690.9|205540.9|205682.4|205532.4|19
1640864810000|2021-12-30 11:46:50|205687.9|205537.9|205691.2|205541.2|205691.4|205541.4|205682.8|205532.8|17
1640864820000|2021-12-30 11:47:00|205690.7|205540.7|205688|205538|205692.1|205542.1|205686.4|205536.4|19
1640864830000|2021-12-30 11:47:10|205691.2|205541.2|205684.1|205534.1|205691.2|205541.2|205684.1|205534.1|20
1640864840000|2021-12-30 11:47:20|205684.7|205534.7|205685.9|205535.9|205686.3|205536.3|205683.6|205533.6|13
1640864850000|2021-12-30 11:47:30|205688.7|205538.7|205684.2|205534.2|205688.7|205538.7|205680.3|205530.3|12
1640864860000|2021-12-30 11:47:40|205684.6|205534.6|205681.4|205531.4|205688.4|205538.4|205679.1|205529.1|11
1640864870000|2021-12-30 11:47:50|205676|205526|205684.4|205534.4|205684.4|205534.4|205676|205526|11
1640864880000|2021-12-30 11:48:00|205685|205535|205684.1|205534.1|205688.2|205538.2|205677.2|205527.2|23
1640864890000|2021-12-30 11:48:10|205685|205535|205688.4|205538.4|205688.7|205538.7|205685|205535|18
1640864900000|2021-12-30 11:48:20|205687.3|205537.3|205687.9|205537.9|205690.4|205540.4|205684.2|205534.2|16
1640864910000|2021-12-30 11:48:30|205686.9|205536.9|205684.9|205534.9|205694.9|205544.9|205683.6|205533.6|23
1640864920000|2021-12-30 11:48:40|205683.4|205533.4|205687.5|205537.5|205689.3|205539.3|205680.3|205530.3|21
1640864930000|2021-12-30 11:48:50|205686.2|205536.2|205687.2|205537.2|205690.6|205540.6|205684|205534|16
1640864940000|2021-12-30 11:49:00|205686.5|205536.5|205685.3|205535.3|205689.6|205539.6|205685.3|205535.3|13
1640864950000|2021-12-30 11:49:10|205685.9|205535.9|205681.9|205531.9|205685.9|205535.9|205681.9|205531.9|16
1640864960000|2021-12-30 11:49:20|205683|205533|205682.4|205532.4|205685.1|205535.1|205681.3|205531.3|13
1640864970000|2021-12-30 11:49:30|205685.2|205535.2|205683.6|205533.6|205687.4|205537.4|205680.8|205530.8|16
1640864980000|2021-12-30 11:49:40|205686.2|205536.2|205679.4|205529.4|205686.9|205536.9|205675.8|205525.8|18
1640864990000|2021-12-30 11:49:50|205683.8|205533.8|205685.9|205535.9|205685.9|205535.9|205679.9|205529.9|19
1640865000000|2021-12-30 11:50:00|205685.1|205535.1|205683.9|205533.9|205685.1|205535.1|205678.6|205528.6|14
1640865010000|2021-12-30 11:50:10|205684.3|205534.3|205682.3|205532.3|205684.4|205534.4|205679.5|205529.5|15
1640865020000|2021-12-30 11:50:20|205682.9|205532.9|205680.1|205530.1|205682.9|205532.9|205674.7|205524.7|19
1640865030000|2021-12-30 11:50:30|205680.6|205530.6|205680.5|205530.5|205683|205533|205679.3|205529.3|20
1640865040000|2021-12-30 11:50:40|205680.4|205530.4|205683.3|205533.3|205686.5|205536.5|205680.2|205530.2|16
1640865050000|2021-12-30 11:50:50|205686|205536|205684.8|205534.8|205686|205536|205683.7|205533.7|15
1640865060000|2021-12-30 11:51:00|205684.7|205534.7|205690|205540|205690.6|205540.6|205682.3|205532.3|16
1640865070000|2021-12-30 11:51:10|205689.7|205539.7|205690.1|205540.1|205690.7|205540.7|205688.2|205538.2|17
1640865080000|2021-12-30 11:51:20|205689.5|205539.5|205692.4|205542.4|205692.4|205542.4|205689.3|205539.3|10
1640865090000|2021-12-30 11:51:30|205691.8|205541.8|205692.6|205542.6|205697.5|205547.5|205689.9|205539.9|12
1640865100000|2021-12-30 11:51:40|205691.3|205541.3|205690.2|205540.2|205694.9|205544.9|205687.4|205537.4|17
1640865110000|2021-12-30 11:51:50|205689.8|205539.8|205689.1|205539.1|205692.2|205542.2|205688.7|205538.7|16
1640865120000|2021-12-30 11:52:00|205689|205539|205690.4|205540.4|205692.7|205542.7|205688|205538|21
1640865130000|2021-12-30 11:52:10|205690.1|205540.1|205689.9|205539.9|205691.1|205541.1|205687.4|205537.4|17
1640865140000|2021-12-30 11:52:20|205689.8|205539.8|205692.2|205542.2|205694.1|205544.1|205688|205538|17
1640865150000|2021-12-30 11:52:30|205690.9|205540.9|205688|205538|205690.9|205540.9|205687.1|205537.1|16
1640865160000|2021-12-30 11:52:40|205687.5|205537.5|205688.1|205538.1|205688.7|205538.7|205685.1|205535.1|21
1640865170000|2021-12-30 11:52:50|205688.4|205538.4|205690.1|205540.1|205692.6|205542.6|205688|205538|15
1640865180000|2021-12-30 11:53:00|205690.2|205540.2|205689.1|205539.1|205691.6|205541.6|205687.4|205537.4|17
1640865190000|2021-12-30 11:53:10|205689.3|205539.3|205690.2|205540.2|205691.7|205541.7|205687.4|205537.4|16
1640865200000|2021-12-30 11:53:20|205692.3|205542.3|205692.3|205542.3|205692.7|205542.7|205689|205539|12
1640865210000|2021-12-30 11:53:30|205691.5|205541.5|205689.7|205539.7|205691.6|205541.6|205689.1|205539.1|23
1640865220000|2021-12-30 11:53:40|205689.6|205539.6|205688.8|205538.8|205693.5|205543.5|205686.9|205536.9|18
1640865230000|2021-12-30 11:53:50|205688.6|205538.6|205691.6|205541.6|205692.3|205542.3|205684.4|205534.4|20
1640865240000|2021-12-30 11:54:00|205691|205541|205689.3|205539.3|205692.7|205542.7|205688.5|205538.5|21
1640865250000|2021-12-30 11:54:10|205691.5|205541.5|205689.8|205539.8|205694.1|205544.1|205689.3|205539.3|11
1640865260000|2021-12-30 11:54:20|205688|205538|205690.9|205540.9|205691|205541|205688|205538|14
1640865270000|2021-12-30 11:54:30|205690.7|205540.7|205689.9|205539.9|205691.3|205541.3|205683.4|205533.4|12
1640865280000|2021-12-30 11:54:40|205693|205543|205688.8|205538.8|205694.1|205544.1|205687.4|205537.4|19
1640865290000|2021-12-30 11:54:50|205689.3|205539.3|205690.5|205540.5|205690.5|205540.5|205684.6|205534.6|13
1640865300000|2021-12-30 11:55:00|205688.1|205538.1|205688.6|205538.6|205696.3|205546.3|205687.3|205537.3|18
1640865310000|2021-12-30 11:55:10|205688.9|205538.9|205689.7|205539.7|205693.2|205543.2|205688.2|205538.2|21
1640865320000|2021-12-30 11:55:20|205689.2|205539.2|205679.8|205529.8|205692.6|205542.6|205678.8|205528.8|26
1640865330000|2021-12-30 11:55:30|205682|205532|205635.7|205485.7|205682.9|205532.9|205633.6|205483.6|30
1640865340000|2021-12-30 11:55:40|205637.1|205487.1|205644.9|205494.9|205644.9|205494.9|205629.9|205479.9|30
1640865350000|2021-12-30 11:55:50|205645|205495|205649.2|205499.2|205649.3|205499.3|205643.9|205493.9|26
1640865360000|2021-12-30 11:56:00|205649.1|205499.1|205652|205502|205655.2|205505.2|205647.9|205497.9|14
1640865370000|2021-12-30 11:56:10|205651.6|205501.6|205698.7|205548.7|205698.7|205548.7|205647.4|205497.4|24
1640865380000|2021-12-30 11:56:20|205695.3|205545.3|205694.5|205544.5|205698|205548|205689.6|205539.6|24
1640865390000|2021-12-30 11:56:30|205693.9|205543.9|205696.5|205546.5|205696.9|205546.9|205689.3|205539.3|26
1640865400000|2021-12-30 11:56:40|205698.7|205548.7|205683.4|205533.4|205698.7|205548.7|205681.6|205531.6|25
1640865410000|2021-12-30 11:56:50|205685.1|205535.1|205702.6|205552.6|205705.4|205555.4|205679.6|205529.6|29
1640865420000|2021-12-30 11:57:00|205703.1|205553.1|205702.6|205552.6|205704.2|205554.2|205700.4|205550.4|32
1640865430000|2021-12-30 11:57:10|205702.8|205552.8|205737.8|205587.8|205740.9|205590.9|205700.4|205550.4|23
1640865440000|2021-12-30 11:57:20|205742.4|205592.4|205737.2|205587.2|205742.6|205592.6|205736.5|205586.5|21
1640865450000|2021-12-30 11:57:30|205737.9|205587.9|205740.8|205590.8|205743.5|205593.5|205737.9|205587.9|17
1640865460000|2021-12-30 11:57:40|205741|205591|205741.1|205591.1|205741.9|205591.9|205740.4|205590.4|13
1640865470000|2021-12-30 11:57:50|205740.7|205590.7|205742.7|205592.7|205745.2|205595.2|205740.7|205590.7|15
1640865480000|2021-12-30 11:58:00|205741.7|205591.7|205775|205625|205779.5|205629.5|205740.9|205590.9|22
1640865490000|2021-12-30 11:58:10|205773.6|205623.6|205776.6|205626.6|205779.1|205629.1|205771.6|205621.6|22
1640865500000|2021-12-30 11:58:20|205780.3|205630.3|205809.5|205659.5|205813.3|205663.3|205780.3|205630.3|31
1640865510000|2021-12-30 11:58:30|205809.6|205659.6|205809.1|205659.1|205811.7|205661.7|205804.9|205654.9|22
1640865520000|2021-12-30 11:58:40|205809.2|205659.2|205818.6|205668.6|205819|205669|205808|205658|22
1640865530000|2021-12-30 11:58:50|205818|205668|205822|205672|205828.9|205678.9|205813.3|205663.3|30
1640865540000|2021-12-30 11:59:00|205822.6|205672.6|205822.1|205672.1|205822.6|205672.6|205817.5|205667.5|30
1640865550000|2021-12-30 11:59:10|205822.2|205672.2|205812.8|205662.8|205824.1|205674.1|205806.8|205656.8|32
1640865560000|2021-12-30 11:59:20|205813.1|205663.1|205807.1|205657.1|205813.1|205663.1|205807.1|205657.1|26
1640865570000|2021-12-30 11:59:30|205807.4|205657.4|205773.3|205623.3|205807.4|205657.4|205770.7|205620.7|25
1640865580000|2021-12-30 11:59:40|205773.7|205623.7|205777.8|205627.8|205777.8|205627.8|205771.6|205621.6|15
1640865590000|2021-12-30 11:59:50|205775.8|205625.8|205778.8|205628.8|205784.5|205634.5|205775.8|205625.8|30
1640865600000|2021-12-30 12:00:00|205780.2|205630.2|205776.8|205626.8|205785|205635|205775.3|205625.3|29
1640865610000|2021-12-30 12:00:10|205776.5|205626.5|205779.4|205629.4|205779.7|205629.7|205774|205624|26
1640865620000|2021-12-30 12:00:20|205779.8|205629.8|205781.2|205631.2|205782|205632|205777.7|205627.7|23
1640865630000|2021-12-30 12:00:30|205780.4|205630.4|205784.2|205634.2|205785.4|205635.4|205779.3|205629.3|28
1640865640000|2021-12-30 12:00:40|205784.4|205634.4|205782.5|205632.5|205784.9|205634.9|205779.9|205629.9|19
1640865650000|2021-12-30 12:00:50|205782|205632|205782.4|205632.4|205783.7|205633.7|205777.7|205627.7|23
1640865660000|2021-12-30 12:01:00|205782.6|205632.6|205784.4|205634.4|205784.7|205634.7|205780|205630|19
1640865670000|2021-12-30 12:01:10|205783.7|205633.7|205782.4|205632.4|205784.2|205634.2|205782.2|205632.2|18
1640865680000|2021-12-30 12:01:20|205783|205633|205785|205635|205785.6|205635.6|205781.5|205631.5|22
1640865690000|2021-12-30 12:01:30|205785.4|205635.4|205783.3|205633.3|205786.6|205636.6|205782.9|205632.9|21
1640865700000|2021-12-30 12:01:40|205783.9|205633.9|205784.2|205634.2|205784.8|205634.8|205782.2|205632.2|11
1640865710000|2021-12-30 12:01:50|205784|205634|205777|205627|205784.2|205634.2|205770.7|205620.7|31
1640865720000|2021-12-30 12:02:00|205777.7|205627.7|205787|205637|205789.6|205639.6|205775.7|205625.7|21
1640865730000|2021-12-30 12:02:10|205786.9|205636.9|205784.1|205634.1|205787.1|205637.1|205781.3|205631.3|17
1640865740000|2021-12-30 12:02:20|205784|205634|205784.9|205634.9|205785.6|205635.6|205783|205633|19
1640865750000|2021-12-30 12:02:30|205785.7|205635.7|205787.1|205637.1|205787.6|205637.6|205783.3|205633.3|15
1640865760000|2021-12-30 12:02:40|205786.3|205636.3|205790.8|205640.8|205791.4|205641.4|205786.3|205636.3|12
1640865770000|2021-12-30 12:02:50|205790.6|205640.6|205791.4|205641.4|205791.4|205641.4|205790.5|205640.5|9
1640865780000|2021-12-30 12:03:00|205791.3|205641.3|205791.4|205641.4|205791.7|205641.7|205786.6|205636.6|12
1640865790000|2021-12-30 12:03:10|205791.1|205641.1|205790.3|205640.3|205791.9|205641.9|205790.3|205640.3|13
1640865800000|2021-12-30 12:03:20|205790|205640|205790.6|205640.6|205790.6|205640.6|205789.8|205639.8|6
1640865810000|2021-12-30 12:03:30|205789.5|205639.5|205793.5|205643.5|205796.1|205646.1|205788.3|205638.3|19
1640865820000|2021-12-30 12:03:40|205793.4|205643.4|205798.4|205648.4|205799|205649|205792.9|205642.9|15
1640865830000|2021-12-30 12:03:50|205798.1|205648.1|205796.9|205646.9|205798.1|205648.1|205795.7|205645.7|16
1640865840000|2021-12-30 12:04:00|205797.1|205647.1|205795|205645|205797.6|205647.6|205795|205645|13
1640865850000|2021-12-30 12:04:10|205795.1|205645.1|205794.7|205644.7|205796.8|205646.8|205794.2|205644.2|16
1640865860000|2021-12-30 12:04:20|205794.5|205644.5|205794.6|205644.6|205796.6|205646.6|205794.4|205644.4|16
1640865870000|2021-12-30 12:04:30|205795|205645|205794|205644|205797|205647|205794|205644|13
1640865880000|2021-12-30 12:04:40|205794.5|205644.5|205794.9|205644.9|205796.4|205646.4|205793.1|205643.1|17
1640865890000|2021-12-30 12:04:50|205794.3|205644.3|205793.5|205643.5|205797.4|205647.4|205793.3|205643.3|17
1640865900000|2021-12-30 12:05:00|205793.4|205643.4|205794.4|205644.4|205795.6|205645.6|205792.9|205642.9|19
1640865910000|2021-12-30 12:05:10|205794.8|205644.8|205795.2|205645.2|205798.1|205648.1|205794.5|205644.5|22
1640865920000|2021-12-30 12:05:20|205796|205646|205797.1|205647.1|205797.4|205647.4|205795.2|205645.2|15
1640865930000|2021-12-30 12:05:30|205797.3|205647.3|205797.6|205647.6|205798.3|205648.3|205795.1|205645.1|18
1640865940000|2021-12-30 12:05:40|205797.1|205647.1|205797.1|205647.1|205798.7|205648.7|205795.4|205645.4|16
1640865950000|2021-12-30 12:05:50|205797|205647|205796.6|205646.6|205798.4|205648.4|205795.6|205645.6|15
1640865960000|2021-12-30 12:06:00|205796|205646|205797|205647|205797.5|205647.5|205795.1|205645.1|14
1640865970000|2021-12-30 12:06:10|205796.6|205646.6|205795.9|205645.9|205796.6|205646.6|205795.3|205645.3|14
1640865980000|2021-12-30 12:06:20|205796.2|205646.2|205795.3|205645.3|205796.8|205646.8|205795.3|205645.3|15
1640865990000|2021-12-30 12:06:30|205795.7|205645.7|205794.1|205644.1|205797.4|205647.4|205793.8|205643.8|17
1640866000000|2021-12-30 12:06:40|205793.8|205643.8|205789.6|205639.6|205795.3|205645.3|205785.7|205635.7|24
1640866010000|2021-12-30 12:06:50|205790.1|205640.1|205790.4|205640.4|205791.6|205641.6|205786.7|205636.7|26
1640866020000|2021-12-30 12:07:00|205790.5|205640.5|205791.4|205641.4|205791.4|205641.4|205789.6|205639.6|16
1640866030000|2021-12-30 12:07:10|205791.2|205641.2|205790.7|205640.7|205791.2|205641.2|205789.2|205639.2|15
1640866040000|2021-12-30 12:07:20|205789.2|205639.2|205792.1|205642.1|205792.3|205642.3|205789.2|205639.2|11
1640866050000|2021-12-30 12:07:30|205792.7|205642.7|205791.4|205641.4|205793.6|205643.6|205790.5|205640.5|19
1640866060000|2021-12-30 12:07:40|205791.6|205641.6|205791.3|205641.3|205793|205643|205790.4|205640.4|13
1640866070000|2021-12-30 12:07:50|205791.5|205641.5|205792|205642|205792.9|205642.9|205790.4|205640.4|18
1640866080000|2021-12-30 12:08:00|205791.9|205641.9|205793.1|205643.1|205793.2|205643.2|205790.9|205640.9|16
1640866090000|2021-12-30 12:08:10|205793.3|205643.3|205799.6|205649.6|205800.6|205650.6|205792.1|205642.1|20
1640866100000|2021-12-30 12:08:20|205800.7|205650.7|205797.3|205647.3|205801|205651|205797.3|205647.3|24
1640866110000|2021-12-30 12:08:30|205797.1|205647.1|205794.5|205644.5|205802.2|205652.2|205792.1|205642.1|24
1640866120000|2021-12-30 12:08:40|205793.9|205643.9|205806.1|205656.1|205825.7|205675.7|205791.6|205641.6|21
1640866130000|2021-12-30 12:08:50|205804.2|205654.2|205838.7|205688.7|205843|205693|205804.2|205654.2|31
1640866140000|2021-12-30 12:09:00|205839.8|205689.8|205839.7|205689.7|205840.5|205690.5|205838.7|205688.7|25
1640866150000|2021-12-30 12:09:10|205839.3|205689.3|205836.2|205686.2|205841.3|205691.3|205836.2|205686.2|16
1640866160000|2021-12-30 12:09:20|205836.3|205686.3|205839.1|205689.1|205839.2|205689.2|205835.8|205685.8|13
1640866170000|2021-12-30 12:09:30|205838.8|205688.8|205842.6|205692.6|205842.6|205692.6|205838.1|205688.1|14
1640866180000|2021-12-30 12:09:40|205841.5|205691.5|205838|205688|205842.4|205692.4|205834.9|205684.9|19
1640866190000|2021-12-30 12:09:50|205839.6|205689.6|205855.8|205705.8|205860.8|205710.8|205839.6|205689.6|26
1640866200000|2021-12-30 12:10:00|205857|205707|205852.8|205702.8|205858.7|205708.7|205852.8|205702.8|16
1640866210000|2021-12-30 12:10:10|205850.9|205700.9|205827.2|205677.2|205850.9|205700.9|205812.8|205662.8|27
1640866220000|2021-12-30 12:10:20|205823.1|205673.1|205819.6|205669.6|205824.3|205674.3|205817|205667|30
1640866230000|2021-12-30 12:10:30|205819.7|205669.7|205821.2|205671.2|205823.2|205673.2|205819.6|205669.6|24
1640866240000|2021-12-30 12:10:40|205822|205672|205820.8|205670.8|205823.6|205673.6|205819.2|205669.2|27
1640866250000|2021-12-30 12:10:50|205819.8|205669.8|205838.9|205688.9|205838.9|205688.9|205817.7|205667.7|28
1640866260000|2021-12-30 12:11:00|205839.6|205689.6|205843.5|205693.5|205850.7|205700.7|205828.8|205678.8|33
1640866270000|2021-12-30 12:11:10|205843.6|205693.6|205826.2|205676.2|205845.8|205695.8|205820.5|205670.5|23
1640866280000|2021-12-30 12:11:20|205826|205676|205819.7|205669.7|205827.7|205677.7|205819.7|205669.7|27
1640866290000|2021-12-30 12:11:30|205820.5|205670.5|205827.5|205677.5|205829.3|205679.3|205819.9|205669.9|30
1640866300000|2021-12-30 12:11:40|205826.9|205676.9|205825|205675|205826.9|205676.9|205823.3|205673.3|29
1640866310000|2021-12-30 12:11:50|205825.1|205675.1|205829.6|205679.6|205830.5|205680.5|205822.8|205672.8|26
1640866320000|2021-12-30 12:12:00|205829|205679|205822.5|205672.5|205830.1|205680.1|205821.5|205671.5|28
1640866330000|2021-12-30 12:12:10|205824.7|205674.7|205834.4|205684.4|205837.1|205687.1|205824.7|205674.7|26
1640866340000|2021-12-30 12:12:20|205834.9|205684.9|205835.4|205685.4|205837|205687|205831.7|205681.7|25
1640866350000|2021-12-30 12:12:30|205835.3|205685.3|205833.2|205683.2|205835.8|205685.8|205832.3|205682.3|20
1640866360000|2021-12-30 12:12:40|205833.3|205683.3|205835.6|205685.6|205840.5|205690.5|205833|205683|21
1640866370000|2021-12-30 12:12:50|205837|205687|205835.1|205685.1|205837|205687|205833|205683|22
1640866380000|2021-12-30 12:13:00|205833.3|205683.3|205822|205672|205837|205687|205822|205672|25
1640866390000|2021-12-30 12:13:10|205821.5|205671.5|205830.9|205680.9|205830.9|205680.9|205821.5|205671.5|23
1640866400000|2021-12-30 12:13:20|205827.8|205677.8|205835.7|205685.7|205835.7|205685.7|205825|205675|21
1640866410000|2021-12-30 12:13:30|205826.8|205676.8|205828.2|205678.2|205828.9|205678.9|205825.3|205675.3|24
1640866420000|2021-12-30 12:13:40|205827.2|205677.2|205833.9|205683.9|205835.1|205685.1|205826.8|205676.8|32
1640866430000|2021-12-30 12:13:50|205836.2|205686.2|205827.8|205677.8|205836.2|205686.2|205825.6|205675.6|21
1640866440000|2021-12-30 12:14:00|205831.5|205681.5|205828.1|205678.1|205831.5|205681.5|205826.3|205676.3|25
1640866450000|2021-12-30 12:14:10|205828|205678|205838.4|205688.4|205840.5|205690.5|205828|205678|22
1640866460000|2021-12-30 12:14:20|205836.7|205686.7|205832.7|205682.7|205837.7|205687.7|205830.6|205680.6|23
1640866470000|2021-12-30 12:14:30|205834.4|205684.4|205832.5|205682.5|205836.3|205686.3|205827.5|205677.5|25
1640866480000|2021-12-30 12:14:40|205830.3|205680.3|205833.3|205683.3|205835.5|205685.5|205829.9|205679.9|23
1640866490000|2021-12-30 12:14:50|205835.4|205685.4|205834.5|205684.5|205838.2|205688.2|205832.4|205682.4|25
1640866500000|2021-12-30 12:15:00|205836.6|205686.6|205828.3|205678.3|205838.4|205688.4|205825.3|205675.3|26
1640866510000|2021-12-30 12:15:10|205831.1|205681.1|205828.7|205678.7|205837.8|205687.8|205827.5|205677.5|28
1640866520000|2021-12-30 12:15:20|205828.6|205678.6|205831|205681|205833|205683|205828.6|205678.6|27
1640866530000|2021-12-30 12:15:30|205832.1|205682.1|205828.3|205678.3|205834.7|205684.7|205828.3|205678.3|24
1640866540000|2021-12-30 12:15:40|205828.4|205678.4|205832.3|205682.3|205836.6|205686.6|205828.1|205678.1|25
1640866550000|2021-12-30 12:15:50|205832.4|205682.4|205832.6|205682.6|205835.1|205685.1|205830.4|205680.4|25
1640866560000|2021-12-30 12:16:00|205833.4|205683.4|205836.9|205686.9|205836.9|205686.9|205826.5|205676.5|28
1640866570000|2021-12-30 12:16:10|205831.2|205681.2|205831|205681|205836.6|205686.6|205828.5|205678.5|19
1640866580000|2021-12-30 12:16:20|205831.4|205681.4|205828.5|205678.5|205832.5|205682.5|205828.5|205678.5|23
1640866590000|2021-12-30 12:16:30|205828.8|205678.8|205830.6|205680.6|205832.9|205682.9|205826.4|205676.4|26
1640866600000|2021-12-30 12:16:40|205830.3|205680.3|205828.6|205678.6|205831.6|205681.6|205828.1|205678.1|23
1640866610000|2021-12-30 12:16:50|205828.4|205678.4|205830|205680|205830.4|205680.4|205822.5|205672.5|24
1640866620000|2021-12-30 12:17:00|205830.7|205680.7|205829|205679|205830.7|205680.7|205826.1|205676.1|25
1640866630000|2021-12-30 12:17:10|205825|205675|205829.6|205679.6|205830.9|205680.9|205825|205675|26
1640866640000|2021-12-30 12:17:20|205831.3|205681.3|205830.7|205680.7|205831.3|205681.3|205826.8|205676.8|21
1640866650000|2021-12-30 12:17:30|205829.5|205679.5|205830.3|205680.3|205831|205681|205828.2|205678.2|25
1640866660000|2021-12-30 12:17:40|205829.9|205679.9|205834.2|205684.2|205835.3|205685.3|205829.9|205679.9|25
1640866670000|2021-12-30 12:17:50|205833.2|205683.2|205833.2|205683.2|205833.5|205683.5|205831.1|205681.1|22
1640866680000|2021-12-30 12:18:00|205832.3|205682.3|205832.8|205682.8|205836|205686|205829.2|205679.2|23
1640866690000|2021-12-30 12:18:10|205832.1|205682.1|205831|205681|205833.1|205683.1|205830|205680|16
1640866700000|2021-12-30 12:18:20|205831.3|205681.3|205834.6|205684.6|205835.2|205685.2|205831.3|205681.3|19
1640866710000|2021-12-30 12:18:30|205834.4|205684.4|205830.4|205680.4|205834.4|205684.4|205829.6|205679.6|26
1640866720000|2021-12-30 12:18:40|205831.4|205681.4|205830.6|205680.6|205835.9|205685.9|205828.9|205678.9|23
1640866730000|2021-12-30 12:18:50|205830.3|205680.3|205828.8|205678.8|205830.3|205680.3|205826.8|205676.8|27
1640866740000|2021-12-30 12:19:00|205829|205679|205829.4|205679.4|205829.9|205679.9|205826.1|205676.1|25
1640866750000|2021-12-30 12:19:10|205828.7|205678.7|205827.1|205677.1|205828.8|205678.8|205818.7|205668.7|30
1640866760000|2021-12-30 12:19:20|205828|205678|205817.3|205667.3|205837.2|205687.2|205816.7|205666.7|32
1640866770000|2021-12-30 12:19:30|205817.1|205667.1|205826.9|205676.9|205828.4|205678.4|205817|205667|22
1640866780000|2021-12-30 12:19:40|205826.3|205676.3|205827.2|205677.2|205828.6|205678.6|205825.5|205675.5|20
1640866790000|2021-12-30 12:19:50|205827|205677|205825.4|205675.4|205828|205678|205825.3|205675.3|24
1640866800000|2021-12-30 12:20:00|205825.6|205675.6|205825.4|205675.4|205826.6|205676.6|205822.1|205672.1|27
1640866810000|2021-12-30 12:20:10|205824.9|205674.9|205825.2|205675.2|205826|205676|205822.7|205672.7|19
1640866820000|2021-12-30 12:20:20|205825.1|205675.1|205824.2|205674.2|205826.4|205676.4|205824.1|205674.1|22
1640866830000|2021-12-30 12:20:30|205823.8|205673.8|205823.8|205673.8|205825.5|205675.5|205823.4|205673.4|20
1640866840000|2021-12-30 12:20:40|205823.3|205673.3|205824.7|205674.7|205825.3|205675.3|205823.3|205673.3|20
1640866850000|2021-12-30 12:20:50|205824.5|205674.5|205817.9|205667.9|205824.5|205674.5|205817.9|205667.9|30
1640866860000|2021-12-30 12:21:00|205818.9|205668.9|205822.1|205672.1|205824.5|205674.5|205817.7|205667.7|26
1640866870000|2021-12-30 12:21:10|205821.4|205671.4|205821.8|205671.8|205822.4|205672.4|205820|205670|22
1640866880000|2021-12-30 12:21:20|205821.9|205671.9|205824.2|205674.2|205824.3|205674.3|205820.9|205670.9|21
1640866890000|2021-12-30 12:21:30|205824|205674|205821.9|205671.9|205827.1|205677.1|205820.9|205670.9|25
1640866900000|2021-12-30 12:21:40|205822.4|205672.4|205826.2|205676.2|205826.4|205676.4|205821.9|205671.9|29
1640866910000|2021-12-30 12:21:50|205827.4|205677.4|205823.7|205673.7|205828.8|205678.8|205823.7|205673.7|18
1640866920000|2021-12-30 12:22:00|205822.7|205672.7|205822.9|205672.9|205823.4|205673.4|205818.4|205668.4|27
1640866930000|2021-12-30 12:22:10|205823.2|205673.2|205825.8|205675.8|205825.8|205675.8|205821.8|205671.8|27
1640866940000|2021-12-30 12:22:20|205847.5|205697.5|205852.7|205702.7|205853|205703|205847.5|205697.5|25
1640866950000|2021-12-30 12:22:30|205853.5|205703.5|205854.6|205704.6|205855.9|205705.9|205852.9|205702.9|19
1640866960000|2021-12-30 12:22:40|205854.7|205704.7|205825.1|205675.1|205854.7|205704.7|205823.1|205673.1|15
1640866970000|2021-12-30 12:22:50|205825.3|205675.3|205823.8|205673.8|205825.7|205675.7|205820.8|205670.8|21
1640866980000|2021-12-30 12:23:00|205824.6|205674.6|205822|205672|205824.6|205674.6|205821.9|205671.9|15
1640866990000|2021-12-30 12:23:10|205822.1|205672.1|205845.2|205695.2|205845.2|205695.2|205821.7|205671.7|23
1640867000000|2021-12-30 12:23:20|205843.9|205693.9|205843.8|205693.8|205844.3|205694.3|205842.1|205692.1|26
1640867010000|2021-12-30 12:23:30|205843.5|205693.5|205841.7|205691.7|205848.4|205698.4|205837.1|205687.1|24
1640867020000|2021-12-30 12:23:40|205840.5|205690.5|205832|205682|205841.9|205691.9|205832|205682|25
1640867030000|2021-12-30 12:23:50|205832.3|205682.3|205835.8|205685.8|205837|205687|205832.3|205682.3|17
1640867040000|2021-12-30 12:24:00|205836.6|205686.6|205828.3|205678.3|205836.6|205686.6|205827|205677|18
1640867050000|2021-12-30 12:24:10|205827.7|205677.7|205829.3|205679.3|205830.8|205680.8|205826.4|205676.4|19
1640867060000|2021-12-30 12:24:20|205818.5|205668.5|205820.6|205670.6|205824.1|205674.1|205818.5|205668.5|25
1640867070000|2021-12-30 12:24:30|205818.8|205668.8|205818|205668|205820.8|205670.8|205817.9|205667.9|17
1640867080000|2021-12-30 12:24:40|205817.3|205667.3|205815.9|205665.9|205818.3|205668.3|205815.9|205665.9|20
1640867090000|2021-12-30 12:24:50|205817.8|205667.8|205819.2|205669.2|205819.8|205669.8|205815.6|205665.6|18
1640867100000|2021-12-30 12:25:00|205818.8|205668.8|205817.9|205667.9|205819.4|205669.4|205814.3|205664.3|20
1640867110000|2021-12-30 12:25:10|205817.7|205667.7|205820.4|205670.4|205821.1|205671.1|205814.9|205664.9|21
1640867120000|2021-12-30 12:25:20|205820.7|205670.7|205818|205668|205822.1|205672.1|205817.3|205667.3|28
1640867130000|2021-12-30 12:25:30|205818.5|205668.5|205820.5|205670.5|205822.2|205672.2|205818.2|205668.2|21
1640867140000|2021-12-30 12:25:40|205820.3|205670.3|205830.3|205680.3|205830.3|205680.3|205817.4|205667.4|21
1640867150000|2021-12-30 12:25:50|205828.9|205678.9|205740.5|205590.5|205830.1|205680.1|205718.4|205568.4|32
1640867160000|2021-12-30 12:26:00|205739.8|205589.8|205747.5|205597.5|205752.8|205602.8|205738.6|205588.6|29
1640867170000|2021-12-30 12:26:10|205746.2|205596.2|205751.3|205601.3|205755.5|205605.5|205746.2|205596.2|33
1640867180000|2021-12-30 12:26:20|205751.7|205601.7|205755.7|205605.7|205761.1|205611.1|205749.1|205599.1|35
1640867190000|2021-12-30 12:26:30|205755.5|205605.5|205742.6|205592.6|205755.7|205605.7|205741.1|205591.1|33
1640867200000|2021-12-30 12:26:40|205742.3|205592.3|205741.7|205591.7|205747.2|205597.2|205740.7|205590.7|30
1640867210000|2021-12-30 12:26:50|205741.6|205591.6|205745.9|205595.9|205745.9|205595.9|205740.7|205590.7|31
1640867220000|2021-12-30 12:27:00|205746.3|205596.3|205747.7|205597.7|205747.8|205597.8|205743.3|205593.3|24
1640867230000|2021-12-30 12:27:10|205747.9|205597.9|205747.4|205597.4|205749.3|205599.3|205746.1|205596.1|29
1640867240000|2021-12-30 12:27:20|205747.6|205597.6|205743.9|205593.9|205748.2|205598.2|205743.4|205593.4|29
1640867250000|2021-12-30 12:27:30|205743.7|205593.7|205737.8|205587.8|205743.9|205593.9|205737.4|205587.4|23
1640867260000|2021-12-30 12:27:40|205734.2|205584.2|205733.4|205583.4|205734.8|205584.8|205729.7|205579.7|29
1640867270000|2021-12-30 12:27:50|205733.2|205583.2|205734.5|205584.5|205734.9|205584.9|205730.7|205580.7|26
1640867280000|2021-12-30 12:28:00|205734.2|205584.2|205727.6|205577.6|205734.2|205584.2|205726.4|205576.4|25
1640867290000|2021-12-30 12:28:10|205727.8|205577.8|205730.3|205580.3|205730.5|205580.5|205727.5|205577.5|21
1640867300000|2021-12-30 12:28:20|205727.5|205577.5|205730.3|205580.3|205731.4|205581.4|205727.1|205577.1|26
1640867310000|2021-12-30 12:28:30|205730|205580|205728.5|205578.5|205732.2|205582.2|205727.2|205577.2|22
1640867320000|2021-12-30 12:28:40|205728.1|205578.1|205730.3|205580.3|205733.3|205583.3|205728.1|205578.1|27
1640867330000|2021-12-30 12:28:50|205730.5|205580.5|205723.2|205573.2|205732.7|205582.7|205723.2|205573.2|26
1640867340000|2021-12-30 12:29:00|205728.5|205578.5|205724.8|205574.8|205728.5|205578.5|205722.4|205572.4|27
1640867350000|2021-12-30 12:29:10|205725.3|205575.3|205727.8|205577.8|205728.8|205578.8|205723.2|205573.2|24
1640867360000|2021-12-30 12:29:20|205729.3|205579.3|205703.4|205553.4|205729.5|205579.5|205702.3|205552.3|24
1640867370000|2021-12-30 12:29:30|205703.3|205553.3|205700.9|205550.9|205704.2|205554.2|205700.9|205550.9|18
1640867380000|2021-12-30 12:29:40|205700.7|205550.7|205702.4|205552.4|205702.7|205552.7|205700.7|205550.7|14
1640867390000|2021-12-30 12:29:50|205702.7|205552.7|205700.4|205550.4|205702.7|205552.7|205700.2|205550.2|13
1640867400000|2021-12-30 12:30:00|205700.3|205550.3|205692.7|205542.7|205700.3|205550.3|205687.4|205537.4|27
1640867410000|2021-12-30 12:30:10|205692.9|205542.9|205700.2|205550.2|205701.8|205551.8|205692.3|205542.3|18
1640867420000|2021-12-30 12:30:20|205699.3|205549.3|205703.8|205553.8|205706.3|205556.3|205699.3|205549.3|19
1640867430000|2021-12-30 12:30:30|205702.2|205552.2|205705.2|205555.2|205705.9|205555.9|205701.6|205551.6|16
1640867440000|2021-12-30 12:30:40|205705|205555|205703.5|205553.5|205705.2|205555.2|205702.8|205552.8|12
1640867450000|2021-12-30 12:30:50|205703.2|205553.2|205702|205552|205705.9|205555.9|205702|205552|11
1640867460000|2021-12-30 12:31:00|205701.6|205551.6|205725.8|205575.8|205725.8|205614|205662.5|205551.3|24
1640867470000|2021-12-30 12:31:10|205726.4|205576.4|205739.3|205589.3|205740.8|205627.7|205677.6|205575.6|29
1640867480000|2021-12-30 12:31:20|205739.6|205589.6|205739.4|205589.4|205740.8|205590.8|205735.9|205585.9|24
1640867490000|2021-12-30 12:31:30|205727.4|205577.4|205736.9|205586.9|205737.4|205633|205683|205574.6|29
1640867500000|2021-12-30 12:31:40|205736.8|205586.8|205738.7|205588.7|205743|205593|205735.9|205585.9|19
1640867510000|2021-12-30 12:31:50|205738.4|205588.4|205746.5|205596.5|205747.5|205597.5|205738.4|205588.4|26
1640867520000|2021-12-30 12:32:00|205746.3|205596.3|205701.1|205551.1|205746.3|205596.3|205701.1|205551.1|26
1640867530000|2021-12-30 12:32:10|205700.9|205550.9|205671.3|205521.3|205702.8|205552.8|205670.3|205520.3|27
1640867540000|2021-12-30 12:32:20|205670.9|205520.9|205671.7|205521.7|205674.8|205524.8|205669.2|205519.2|29
1640867550000|2021-12-30 12:32:30|205671.9|205521.9|205684.5|205534.5|205685.1|205535.1|205669.1|205519.1|30
1640867560000|2021-12-30 12:32:40|205685.8|205535.8|205676.4|205526.4|205685.8|205535.8|205672.1|205522.1|24
1640867570000|2021-12-30 12:32:50|205675.8|205525.8|205671|205521|205675.8|205525.8|205669.7|205519.7|22
1640867580000|2021-12-30 12:33:00|205671.1|205521.1|205680.1|205530.1|205686.5|205536.5|205669|205519|26
1640867590000|2021-12-30 12:33:10|205678.7|205528.7|205630.9|205580.9|205681.2|205581.6|205630|205528.7|14
1640867600000|2021-12-30 12:33:20|205682.2|205532.2|205682.9|205532.9|205684.1|205534.1|205682.2|205532.2|9
1640867610000|2021-12-30 12:33:30|205686.3|205536.3|205684.3|205534.3|205687|205537|205684.3|205534.3|16
1640867620000|2021-12-30 12:33:40|205684|205534|205631.1|205581.1|205685.3|205581.5|205628.1|205530.3|22
1640867630000|2021-12-30 12:33:50|205632.1|205582.1|205684|205534|205685.7|205582.2|205631.7|205532.4|25
1640867640000|2021-12-30 12:34:00|205684.1|205534.1|205684.3|205534.3|205684.6|205534.6|205683.3|205533.3|16
1640867650000|2021-12-30 12:34:10|205682.3|205532.3|205678.1|205528.1|205685.5|205535.5|205678.1|205528.1|19
1640867660000|2021-12-30 12:34:20|205679|205529|205678.5|205528.5|205680.6|205530.6|205677.9|205527.9|14
1640867670000|2021-12-30 12:34:30|205679.6|205529.6|205679.7|205529.7|205680.8|205530.8|205679.6|205529.6|17
1640867680000|2021-12-30 12:34:40|205679.8|205529.8|205679.4|205529.4|205680.5|205530.5|205679.3|205529.3|9
1640867690000|2021-12-30 12:34:50|205678.9|205528.9|205680.9|205530.9|205684.5|205534.5|205678.9|205528.9|18
1640867700000|2021-12-30 12:35:00|205682.4|205532.4|205680.3|205530.3|205683.7|205533.7|205677.4|205527.4|19
1640867710000|2021-12-30 12:35:10|205678.7|205528.7|205678.5|205528.5|205679.7|205529.7|205678.1|205528.1|16
1640867720000|2021-12-30 12:35:20|205678|205528|205659|205509|205679.2|205529.2|205652.7|205502.7|22
1640867730000|2021-12-30 12:35:30|205657.4|205507.4|205657|205507|205661.4|205511.4|205655.1|205505.1|19
1640867740000|2021-12-30 12:35:40|205656.9|205506.9|205641.9|205491.9|205656.9|205506.9|205640.6|205490.6|24
1640867750000|2021-12-30 12:35:50|205641.6|205491.6|205646.4|205496.4|205650.3|205543.6|205592.9|205491|26
1640867760000|2021-12-30 12:36:00|205646.5|205496.5|205644.1|205494.1|205646.5|205496.5|205643.5|205493.5|19
1640867770000|2021-12-30 12:36:10|205644|205494|205643|205493|205645.3|205495.3|205641.8|205491.8|14
1640867780000|2021-12-30 12:36:20|205644.1|205494.1|205647.2|205497.2|205648.9|205498.9|205644.1|205494.1|24
1640867790000|2021-12-30 12:36:30|205649.2|205499.2|205650|205500|205652|205502|205646.6|205496.6|22
1640867800000|2021-12-30 12:36:40|205646.4|205496.4|205644.3|205494.3|205648.5|205498.5|205644.3|205494.3|26
1640867810000|2021-12-30 12:36:50|205646.4|205496.4|205645.9|205495.9|205649.2|205499.2|205643.7|205493.7|28
1640867820000|2021-12-30 12:37:00|205647.4|205497.4|205648.1|205498.1|205648.1|205498.1|205641.1|205491.1|26
1640867830000|2021-12-30 12:37:10|205647.5|205497.5|205646.7|205496.7|205649.3|205499.3|205644.7|205494.7|24
1640867840000|2021-12-30 12:37:20|205647.6|205497.6|205650.8|205500.8|205650.8|205500.8|205643.6|205493.6|25
1640867850000|2021-12-30 12:37:30|205650.4|205500.4|205651.1|205501.1|205654.4|205504.4|205647.9|205497.9|25
1640867860000|2021-12-30 12:37:40|205651|205501|205588.9|205438.9|205652.9|205502.9|205587.4|205437.4|25
1640867870000|2021-12-30 12:37:50|205586.5|205436.5|205589.5|205439.5|205590.9|205440.9|205586.2|205436.2|25
1640867880000|2021-12-30 12:38:00|205589.7|205439.7|205588.7|205438.7|205598.6|205448.6|205583.5|205433.5|27
1640867890000|2021-12-30 12:38:10|205588.1|205438.1|205581.9|205431.9|205591.2|205441.2|205581.4|205431.4|28
1640867900000|2021-12-30 12:38:20|205582.4|205432.4|205569.3|205419.3|205583.1|205433.1|205566.6|205416.6|22
1640867910000|2021-12-30 12:38:30|205570.1|205420.1|205567|205417|205572.5|205422.5|205567|205417|26
1640867920000|2021-12-30 12:38:40|205564.2|205414.2|205568.7|205418.7|205568.7|205418.7|205564|205414|22
1640867930000|2021-12-30 12:38:50|205570.4|205420.4|205567.9|205417.9|205570.4|205420.4|205565.8|205415.8|27
1640867940000|2021-12-30 12:39:00|205568.8|205418.8|205568.1|205418.1|205568.8|205418.8|205564.2|205414.2|23
1640867950000|2021-12-30 12:39:10|205567.7|205417.7|205563.6|205413.6|205568.2|205418.2|205552.8|205402.8|35
1640867960000|2021-12-30 12:39:20|205553.7|205403.7|205553.5|205403.5|205559.8|205453.2|205503.2|205398.8|21
1640867970000|2021-12-30 12:39:30|205553.8|205403.8|205553.7|205403.7|205556.2|205406.2|205552.6|205402.6|24
1640867980000|2021-12-30 12:39:40|205553|205403|205550.4|205400.4|205553.4|205403.4|205548.1|205398.1|24
1640867990000|2021-12-30 12:39:50|205550.1|205400.1|205513.5|205363.5|205551|205401|205512.4|205362.4|22
1640868000000|2021-12-30 12:40:00|205513.6|205363.6|205516.4|205366.4|205516.7|205366.7|205511.5|205361.5|26
1640868010000|2021-12-30 12:40:10|205516.6|205366.6|205512.9|205362.9|205516.6|205366.6|205511.1|205361.1|19
1640868020000|2021-12-30 12:40:20|205512.5|205362.5|205516.6|205366.6|205517.9|205367.9|205512.1|205362.1|23
1640868030000|2021-12-30 12:40:30|205514.2|205364.2|205511.4|205361.4|205515.4|205365.4|205508.8|205358.8|27
1640868040000|2021-12-30 12:40:40|205511.5|205361.5|205516.7|205366.7|205516.8|205366.8|205511.2|205361.2|13
1640868050000|2021-12-30 12:40:50|205515.8|205365.8|205532.1|205382.1|205532.1|205432.5|205482.5|205364.8|28
1640868060000|2021-12-30 12:41:00|205531.8|205381.8|205531.3|205381.3|205533.3|205383.3|205528.7|205378.7|25
1640868070000|2021-12-30 12:41:10|205533.3|205383.3|205521.7|205371.7|205533.3|205383.3|205521.7|205371.7|28
1640868080000|2021-12-30 12:41:20|205524.3|205374.3|205522.6|205372.6|205524.5|205374.5|205520.1|205370.1|31
1640868090000|2021-12-30 12:41:30|205523.7|205373.7|205523.6|205373.6|205527.5|205377.5|205520.5|205370.5|27
1640868100000|2021-12-30 12:41:40|205521.6|205371.6|205518.2|205368.2|205521.6|205371.6|205516.3|205366.3|18
1640868110000|2021-12-30 12:41:50|205517.2|205367.2|205517.1|205367.1|205517.9|205367.9|205514.7|205364.7|16
1640868120000|2021-12-30 12:42:00|205518|205368|205517.2|205367.2|205518.1|205368.1|205516.2|205366.2|17
1640868130000|2021-12-30 12:42:10|205513.9|205363.9|205515.8|205365.8|205516.5|205366.5|205513.9|205363.9|17
1640868140000|2021-12-30 12:42:20|205516.1|205366.1|205441.5|205291.5|205516.5|205366.5|205439.9|205289.9|26
1640868150000|2021-12-30 12:42:30|205440.9|205290.9|205438.1|205288.1|205440.9|205290.9|205433.2|205283.2|23
1640868160000|2021-12-30 12:42:40|205437.1|205287.1|205434|205284|205437.6|205287.6|205434|205284|22
1640868170000|2021-12-30 12:42:50|205434.3|205284.3|205434.8|205284.8|205436|205286|205434.3|205284.3|12
1640868180000|2021-12-30 12:43:00|205434.7|205284.7|205434.8|205284.8|205436|205286|205434.7|205284.7|10
1640868190000|2021-12-30 12:43:10|205432.6|205282.6|205435.4|205285.4|205435.4|205285.4|205432.6|205282.6|8
1640868200000|2021-12-30 12:43:20|205434.5|205284.5|205436.7|205286.7|205436.8|205286.8|205434.5|205284.5|10
1640868210000|2021-12-30 12:43:30|205435|205285|205441.5|205291.5|205441.5|205291.5|205433.8|205283.8|18
1640868220000|2021-12-30 12:43:40|205441.4|205291.4|205440|205290|205441.4|205291.4|205439.2|205289.2|9
1640868230000|2021-12-30 12:43:50|205440.5|205290.5|205440.2|205290.2|205443|205293|205439.8|205289.8|19
1640868240000|2021-12-30 12:44:00|205440|205290|205438.8|205288.8|205441.1|205291.1|205438.8|205288.8|8
1640868250000|2021-12-30 12:44:10|205438.7|205288.7|205439|205289|205440.2|205290.2|205437.5|205287.5|12
1640868260000|2021-12-30 12:44:20|205438.8|205288.8|205390.2|205240.2|205439.3|205301.5|205351.5|205206.3|22
1640868270000|2021-12-30 12:44:30|205391|205241|205399.9|205249.9|205401.3|205251.3|205389.2|205239.2|26
1640868280000|2021-12-30 12:44:40|205401.7|205251.7|205400.1|205250.1|205405.7|205255.7|205399.9|205249.9|15
1640868290000|2021-12-30 12:44:50|205407.8|205257.8|205397.6|205247.6|205416.8|205288.7|205335.2|205236.3|33
1640868300000|2021-12-30 12:45:00|205397.4|205247.4|205390.1|205240.1|205414.7|205264.7|205384|205234|28
1640868310000|2021-12-30 12:45:10|205389.2|205239.2|205388.3|205238.3|205392.5|205242.5|205386.3|205236.3|22
1640868320000|2021-12-30 12:45:20|205389.3|205239.3|205384.6|205234.6|205390.4|205240.4|205383.6|205233.6|23
1640868330000|2021-12-30 12:45:30|205385.9|205235.9|205386|205236|205388.1|205238.1|205383.4|205233.4|23
1640868340000|2021-12-30 12:45:40|205387.6|205237.6|205384.2|205234.2|205388.8|205238.8|205383.9|205233.9|22
1640868350000|2021-12-30 12:45:50|205386|205236|205386.1|205236.1|205389.3|205239.3|205384.2|205234.2|21
1640868360000|2021-12-30 12:46:00|205386.5|205236.5|205390.2|205240.2|205390.2|205240.2|205382.6|205232.6|24
1640868370000|2021-12-30 12:46:10|205392.9|205242.9|205389.7|205239.7|205392.9|205242.9|205387.8|205237.8|20
1640868380000|2021-12-30 12:46:20|205389.2|205239.2|205344.4|205194.4|205389.4|205239.4|205337.4|205187.4|23
1640868390000|2021-12-30 12:46:30|205343.5|205193.5|205340.1|205190.1|205348.5|205198.5|205327|205177|28
1640868400000|2021-12-30 12:46:40|205341.7|205191.7|205370|205220|205372.3|205222.3|205339.4|205189.4|33
1640868410000|2021-12-30 12:46:50|205369.1|205219.1|205396.7|205246.7|205396.7|205246.7|205369.1|205219.1|27
1640868420000|2021-12-30 12:47:00|205395.1|205245.1|205395.5|205245.5|205397.2|205247.2|205393.1|205243.1|21
1640868430000|2021-12-30 12:47:10|205401.6|205251.6|205412|205262|205414.5|205264.5|205396.5|205246.5|16
1640868440000|2021-12-30 12:47:20|205413.3|205263.3|205400.8|205250.8|205414.7|205264.7|205400.8|205250.8|18
1640868450000|2021-12-30 12:47:30|205403|205253|205446.3|205296.3|205452.7|205302.7|205392.6|205242.6|21
1640868460000|2021-12-30 12:47:40|205445.3|205295.3|205443.6|205293.6|205445.3|205295.3|205443.6|205293.6|4
1640868470000|2021-12-30 12:47:50|205444.5|205294.5|205448.8|205298.8|205448.8|205298.8|205444.5|205294.5|8
1640868480000|2021-12-30 12:48:00|205448.3|205298.3|205451.5|205301.5|205451.5|205301.5|205448.3|205298.3|5
1640868490000|2021-12-30 12:48:10|205452|205302|205429.6|205279.6|205452|205302|205429.3|205279.3|16
1640868500000|2021-12-30 12:48:20|205428.5|205278.5|205432|205282|205433.5|205283.5|205428.5|205278.5|20
1640868510000|2021-12-30 12:48:30|205431.7|205281.7|205436.4|205286.4|205437.9|205287.9|205431|205281|14
1640868520000|2021-12-30 12:48:40|205434.8|205284.8|205433.1|205283.1|205438.4|205288.4|205432.3|205282.3|12
1640868530000|2021-12-30 12:48:50|205433.4|205283.4|205433.5|205283.5|205435.5|205285.5|205433.4|205283.4|7
1640868540000|2021-12-30 12:49:00|205433.4|205283.4|205431.1|205281.1|205434.4|205284.4|205431|205281|16
1640868550000|2021-12-30 12:49:10|205429.8|205279.8|205432.9|205282.9|205432.9|205282.9|205428.9|205278.9|11
1640868560000|2021-12-30 12:49:20|205434|205284|205430.1|205280.1|205435.4|205285.4|205429.6|205279.6|11
1640868570000|2021-12-30 12:49:30|205431.1|205281.1|205430.3|205280.3|205434|205284|205429.9|205279.9|11
1640868580000|2021-12-30 12:49:40|205431.6|205281.6|205431.7|205281.7|205432.5|205282.5|205430.2|205280.2|9
1640868590000|2021-12-30 12:49:50|205431.3|205281.3|205431.1|205281.1|205431.5|205281.5|205430.8|205280.8|7
1640868600000|2021-12-30 12:50:00|205431.6|205281.6|205432|205282|205434.8|205284.8|205429.9|205279.9|16
1640868610000|2021-12-30 12:50:10|205432.2|205282.2|205432|205282|205434.4|205284.4|205429.2|205279.2|27
1640868620000|2021-12-30 12:50:20|205434.8|205284.8|205433.8|205283.8|205436.9|205286.9|205433.8|205283.8|13
1640868630000|2021-12-30 12:50:30|205433.4|205283.4|205434.3|205284.3|205437.9|205287.9|205433.4|205283.4|13
1640868640000|2021-12-30 12:50:40|205434.1|205284.1|205521.7|205371.7|205523.2|205373.2|205421.5|205284.1|29
1640868650000|2021-12-30 12:50:50|205521.1|205371.1|205521.1|205371.1|205521.9|205371.9|205519.8|205369.8|9
1640868660000|2021-12-30 12:51:00|205521.9|205371.9|205537.8|205387.8|205537.8|205387.8|205521.1|205371.1|21
1640868670000|2021-12-30 12:51:10|205535.9|205385.9|205522.1|205372.1|205535.9|205385.9|205519.9|205369.9|16
1640868680000|2021-12-30 12:51:20|205521.4|205371.4|205521.8|205371.8|205522.5|205372.5|205518.4|205368.4|19
1640868690000|2021-12-30 12:51:30|205522.2|205372.2|205528.2|205378.2|205535.8|205385.8|205522.2|205372.2|21
1640868700000|2021-12-30 12:51:40|205528.1|205378.1|205526.4|205376.4|205538.2|205388.2|205525.9|205375.9|21
1640868710000|2021-12-30 12:51:50|205526.2|205376.2|205527.1|205377.1|205532.7|205382.7|205526.2|205376.2|17
1640868720000|2021-12-30 12:52:00|205527.2|205377.2|205528.9|205378.9|205529.4|205379.4|205526.7|205376.7|13
1640868730000|2021-12-30 12:52:10|205528.5|205378.5|205532.3|205382.3|205532.3|205382.3|205528.5|205378.5|10
1640868740000|2021-12-30 12:52:20|205532.8|205382.8|205527.4|205377.4|205532.8|205382.8|205526.7|205376.7|12
1640868750000|2021-12-30 12:52:30|205527.2|205377.2|205530.2|205380.2|205530.3|205380.3|205527.2|205377.2|10
1640868760000|2021-12-30 12:52:40|205530.9|205380.9|205532.1|205382.1|205532.1|205382.1|205530.6|205380.6|8
1640868770000|2021-12-30 12:52:50|205532.6|205382.6|205532.5|205382.5|205533.1|205383.1|205531.9|205381.9|14
1640868780000|2021-12-30 12:53:00|205532.3|205382.3|205529.2|205379.2|205534.1|205384.1|205529.2|205379.2|21
1640868790000|2021-12-30 12:53:10|205528.1|205378.1|205528.8|205378.8|205530.7|205380.7|205527.1|205377.1|16
1640868800000|2021-12-30 12:53:20|205527.6|205377.6|205533.3|205383.3|205533.3|205383.3|205527.6|205377.6|20
1640868810000|2021-12-30 12:53:30|205532.7|205382.7|205532.3|205382.3|205532.7|205382.7|205530.4|205380.4|13
1640868820000|2021-12-30 12:53:40|205531.5|205381.5|205416.2|205266.2|205531.8|205381.8|205416.2|205266.2|25
1640868830000|2021-12-30 12:53:50|205422.4|205272.4|205417.7|205267.7|205425.7|205275.7|205414.8|205264.8|24
1640868840000|2021-12-30 12:54:00|205419.6|205269.6|205439.1|205289.1|205439.1|205289.1|205415.1|205265.1|25
1640868850000|2021-12-30 12:54:10|205437.6|205287.6|205435.1|205285.1|205440.5|205290.5|205434|205284|18
1640868860000|2021-12-30 12:54:20|205434.4|205284.4|205434.3|205284.3|205435.2|205285.2|205432.9|205282.9|16
1640868870000|2021-12-30 12:54:30|205434|205284|205431.9|205281.9|205439.5|205289.5|205431.8|205281.8|17
1640868880000|2021-12-30 12:54:40|205436|205286|205432.6|205282.6|205436|205286|205422.4|205272.4|22
1640868890000|2021-12-30 12:54:50|205432.4|205282.4|205435.8|205285.8|205439.2|205289.2|205429.1|205279.1|15
1640868900000|2021-12-30 12:55:00|205434.2|205284.2|205426.7|205276.7|205434.2|205284.2|205424.6|205274.6|24
1640868910000|2021-12-30 12:55:10|205425.9|205275.9|205427.5|205277.5|205428.3|205278.3|205425.6|205275.6|9
1640868920000|2021-12-30 12:55:20|205427.9|205277.9|205433.3|205283.3|205435.4|205285.4|205427.9|205277.9|17
1640868930000|2021-12-30 12:55:30|205432.8|205282.8|205434.1|205284.1|205435.2|205285.2|205423.7|205273.7|18
1640868940000|2021-12-30 12:55:40|205434.7|205284.7|205431.8|205281.8|205436.7|205286.7|205431.8|205281.8|15
1640868950000|2021-12-30 12:55:50|205435.2|205285.2|205435.3|205285.3|205436|205286|205432.4|205282.4|17
1640868960000|2021-12-30 12:56:00|205435.5|205285.5|205439.9|205289.9|205439.9|205289.9|205435.5|205285.5|17
1640868970000|2021-12-30 12:56:10|205438|205288|205436.9|205286.9|205439.7|205289.7|205436|205286|15
1640868980000|2021-12-30 12:56:20|205436.7|205286.7|205432.6|205282.6|205437.3|205287.3|205429.5|205279.5|22
1640868990000|2021-12-30 12:56:30|205432.5|205282.5|205432.4|205282.4|205432.7|205282.7|205426.9|205276.9|19
1640869000000|2021-12-30 12:56:40|205432.5|205282.5|205426.5|205276.5|205432.5|205282.5|205423.5|205273.5|17
1640869010000|2021-12-30 12:56:50|205416|205266|205419.8|205269.8|205422.8|205272.8|205416|205266|14
1640869020000|2021-12-30 12:57:00|205400.2|205250.2|205361.1|205211.1|205400.2|205250.2|205358.8|205208.8|26
1640869030000|2021-12-30 12:57:10|205361.6|205211.6|205359.1|205209.1|205361.8|205211.8|205358.1|205208.1|18
1640869040000|2021-12-30 12:57:20|205360.1|205210.1|205358.9|205208.9|205360.5|205210.5|205357.8|205207.8|14
1640869050000|2021-12-30 12:57:30|205358.5|205208.5|205358.8|205208.8|205361.1|205211.1|205358.5|205208.5|18
1640869060000|2021-12-30 12:57:40|205360.1|205210.1|205266.8|205116.8|205361.8|205211.8|205264.9|205114.9|22
1640869070000|2021-12-30 12:57:50|205265.8|205115.8|205269.2|205119.2|205274|205124|205265.8|205115.8|20
1640869080000|2021-12-30 12:58:00|205268.2|205118.2|205271.1|205121.1|205277.3|205127.3|205266.3|205116.3|24
1640869090000|2021-12-30 12:58:10|205271|205121|205273.6|205123.6|205275.5|205125.5|205269.9|205119.9|21
1640869100000|2021-12-30 12:58:20|205271.8|205121.8|205268.9|205118.9|205273.1|205123.1|205266.8|205116.8|11
1640869110000|2021-12-30 12:58:30|205268.8|205118.8|205271.8|205121.8|205274.6|205124.6|205268.6|205118.6|12
1640869120000|2021-12-30 12:58:40|205271.5|205121.5|205176.2|205026.2|205273.7|205123.7|205168.2|205018.2|28
1640869130000|2021-12-30 12:58:50|205179|205029|205181.8|205031.8|205184.6|205034.6|205177.5|205027.5|21
1640869140000|2021-12-30 12:59:00|205182.9|205032.9|205182.1|205032.1|205186.4|205036.4|205180.1|205030.1|24
1640869150000|2021-12-30 12:59:10|205164|205014|205148.2|204998.2|205176.1|205026.1|205142|204992|30
1640869160000|2021-12-30 12:59:20|205149.2|204999.2|205159.2|205009.2|205163.4|205013.4|205138.8|204988.8|30
1640869170000|2021-12-30 12:59:30|205156.5|205006.5|205153.5|205003.5|205159.1|205009.1|205148.3|204998.3|26
1640869180000|2021-12-30 12:59:40|205151|205001|205152.1|205002.1|205154.7|205004.7|205149.9|204999.9|27
1640869190000|2021-12-30 12:59:50|205149.7|204999.7|205149.1|204999.1|205158.4|205008.4|205147.4|204997.4|24
1640869200000|2021-12-30 13:00:00|205149.4|204999.4|205220.3|205070.3|205220.3|205070.3|205147.4|204997.4|27
1640869210000|2021-12-30 13:00:10|205222.9|205072.9|205231.5|205081.5|205238.3|205088.3|205222.5|205072.5|38
1640869220000|2021-12-30 13:00:20|205232.2|205082.2|205217.4|205067.4|205241.7|205091.7|205217.4|205067.4|36
1640869230000|2021-12-30 13:00:30|205218.2|205068.2|205225.6|205075.6|205226.3|205076.3|205217.8|205067.8|32
1640869240000|2021-12-30 13:00:40|205225.7|205075.7|205188.7|205038.7|205227.9|205077.9|205174.4|205024.4|36
1640869250000|2021-12-30 13:00:50|205188.3|205038.3|205194.5|205044.5|205198.9|205048.9|205185.4|205035.4|31
1640869260000|2021-12-30 13:01:00|205193.8|205043.8|205193.4|205043.4|205195.9|205045.9|205167.8|205017.8|34
1640869270000|2021-12-30 13:01:10|205193.6|205043.6|205212.8|205062.8|205215.2|205065.2|205188.5|205038.5|29
1640869280000|2021-12-30 13:01:20|205210.8|205060.8|205211|205061|205212.7|205062.7|205207.2|205057.2|28
1640869290000|2021-12-30 13:01:30|205209.7|205059.7|205205.8|205055.8|205210.8|205060.8|205205.1|205055.1|24
1640869300000|2021-12-30 13:01:40|205206.7|205056.7|205214.1|205064.1|205215.9|205065.9|205206.1|205056.1|25
1640869310000|2021-12-30 13:01:50|205211.2|205061.2|205208|205058|205218.8|205068.8|205205.8|205055.8|27
1640869320000|2021-12-30 13:02:00|205209.2|205059.2|205177.1|205027.1|205209.2|205059.2|205174.3|205024.3|34
1640869330000|2021-12-30 13:02:10|205175.9|205025.9|205172.8|205022.8|205177.2|205027.2|205168.9|205018.9|31
1640869340000|2021-12-30 13:02:20|205172.1|205022.1|205168.7|205018.7|205172.9|205022.9|205166.9|205016.9|24
1640869350000|2021-12-30 13:02:30|205169.3|205019.3|205173|205023|205174.3|205024.3|205169.3|205019.3|29
1640869360000|2021-12-30 13:02:40|205173.4|205023.4|205173.1|205023.1|205173.9|205023.9|205172.1|205022.1|23
1640869370000|2021-12-30 13:02:50|205168.9|205018.9|205123|204973|205168.9|205018.9|205114|204964|31
1640869380000|2021-12-30 13:03:00|205124.8|204974.8|205133.8|204983.8|205134.2|204984.2|205124.8|204974.8|30
1640869390000|2021-12-30 13:03:10|205134.4|204984.4|205130.6|204980.6|205134.4|204984.4|205120.9|204970.9|32
1640869400000|2021-12-30 13:03:20|205132.3|204982.3|205113.6|204963.6|205132.3|204982.3|205109.7|204959.7|37
1640869410000|2021-12-30 13:03:30|205113.8|204963.8|205119.1|204969.1|205129.2|204979.2|205104.6|204954.6|37
1640869420000|2021-12-30 13:03:40|205118.3|204968.3|205137.5|204987.5|205147.9|204997.9|205115.3|204965.3|30
1640869430000|2021-12-30 13:03:50|205138.4|204988.4|205124|204974|205138.7|205031.5|205081.5|204974|36
1640869440000|2021-12-30 13:04:00|205121.9|204971.9|205107.5|204957.5|205125.9|204975.9|205106.2|204956.2|40
1640869450000|2021-12-30 13:04:10|205101.4|204951.4|205123.5|204973.5|205124.6|204974.6|205095.9|204945.9|30
1640869460000|2021-12-30 13:04:20|205123.6|204973.6|205124.4|204974.4|205125.6|204975.6|205118.1|204968.1|27
1640869470000|2021-12-30 13:04:30|205124.7|204974.7|205120.9|204970.9|205124.7|204974.7|205114.4|204964.4|23
1640869480000|2021-12-30 13:04:40|205120.8|204970.8|205120.5|204970.5|205121.6|204971.6|205119.1|204969.1|19
1640869490000|2021-12-30 13:04:50|205119.9|204969.9|205119.6|204969.6|205120.2|204970.2|205119.1|204969.1|15
1640869500000|2021-12-30 13:05:00|205120.1|204970.1|205122.4|204972.4|205123.2|204973.2|205119.5|204969.5|16
1640869510000|2021-12-30 13:05:10|205122.6|204972.6|205121.5|204971.5|205123.2|204973.2|205119.4|204969.4|16
1640869520000|2021-12-30 13:05:20|205121.3|204971.3|205123.2|204973.2|205123.5|204973.5|205120.7|204970.7|12
1640869530000|2021-12-30 13:05:30|205124.2|204974.2|205128|204978|205132.4|204982.4|205124.2|204974.2|27
1640869540000|2021-12-30 13:05:40|205127.9|204977.9|205127|204977|205129.5|204979.5|205126.6|204976.6|24
1640869550000|2021-12-30 13:05:50|205126.2|204976.2|205130.9|204980.9|205139.3|204989.3|205126.2|204976.2|27
1640869560000|2021-12-30 13:06:00|205131.4|204981.4|205129.1|204979.1|205132.7|204982.7|205129.1|204979.1|22
1640869570000|2021-12-30 13:06:10|205129.4|204979.4|205124.4|204974.4|205130.9|204980.9|205124.4|204974.4|25
1640869580000|2021-12-30 13:06:20|205124|204974|205130|204980|205130.1|204980.1|205122.9|204972.9|18
1640869590000|2021-12-30 13:06:30|205129|204979|205127.9|204977.9|205129.2|204979.2|205124.8|204974.8|25
1640869600000|2021-12-30 13:06:40|205128.1|204978.1|205127.8|204977.8|205129.2|204979.2|205126.1|204976.1|18
1640869610000|2021-12-30 13:06:50|205130.7|204980.7|205122.8|204972.8|205130.7|204980.7|205119.7|204969.7|18
1640869620000|2021-12-30 13:07:00|205124.1|204974.1|205130.5|204980.5|205133.3|204983.3|205121.3|204971.3|25
1640869630000|2021-12-30 13:07:10|205130.9|204980.9|205129.5|204979.5|205131.9|204981.9|205123.9|204973.9|21
1640869640000|2021-12-30 13:07:20|205129.3|204979.3|205125.3|204975.3|205130.3|204980.3|205123.2|204973.2|19
1640869650000|2021-12-30 13:07:30|205125.8|204975.8|205127.6|204977.6|205128.1|204978.1|205124.9|204974.9|21
1640869660000|2021-12-30 13:07:40|205127.1|204977.1|205118.5|204968.5|205127.1|204977.1|205118.3|204968.3|30
1640869670000|2021-12-30 13:07:50|205118.7|204968.7|205119|204969|205120.9|204970.9|205117.2|204967.2|26
1640869680000|2021-12-30 13:08:00|205119.2|204969.2|205121.2|204971.2|205122.7|204972.7|205117.5|204967.5|20
1640869690000|2021-12-30 13:08:10|205121.8|204971.8|205125.5|204975.5|205125.8|204975.8|205120.9|204970.9|20
1640869700000|2021-12-30 13:08:20|205126|204976|205125.1|204975.1|205126.7|204976.7|205124.6|204974.6|17
1640869710000|2021-12-30 13:08:30|205124.9|204974.9|205125.6|204975.6|205126.6|204976.6|205124.1|204974.1|17
1640869720000|2021-12-30 13:08:40|205124.5|204974.5|205124.8|204974.8|205126.7|204976.7|205122.9|204972.9|21
1640869730000|2021-12-30 13:08:50|205124.6|204974.6|205129.5|204979.5|205129.5|204979.5|205124.6|204974.6|17
1640869740000|2021-12-30 13:09:00|205126.5|204976.5|205169.9|205019.9|205171.8|205021.8|205121.7|204971.7|29
1640869750000|2021-12-30 13:09:10|205171|205021|205169.5|205019.5|205171|205021|205168.9|205018.9|15
1640869760000|2021-12-30 13:09:20|205155.5|205005.5|205153.9|205003.9|205159.3|205009.3|205152.9|205002.9|27
1640869770000|2021-12-30 13:09:30|205154.6|205004.6|205166.1|205016.1|205170.5|205020.5|205154.6|205004.6|23
1640869780000|2021-12-30 13:09:40|205166|205016|205165.4|205015.4|205167|205017|205165.4|205015.4|17
1640869790000|2021-12-30 13:09:50|205166.2|205016.2|205149|204999|205166.2|205016.2|205149|204999|21
1640869800000|2021-12-30 13:10:00|205138|204988|205136|204986|205138|204988|205133.2|204983.2|24
1640869810000|2021-12-30 13:10:10|205136.9|204986.9|205133|204983|205138.3|204988.3|205133|204983|20
1640869820000|2021-12-30 13:10:20|205135|204985|205132.1|204982.1|205136.4|204986.4|205128.4|204978.4|22
1640869830000|2021-12-30 13:10:30|205131.2|204981.2|205132.9|204982.9|205135|204985|205131|204981|24
1640869840000|2021-12-30 13:10:40|205132.6|204982.6|205131.5|204981.5|205133.2|204983.2|205130.8|204980.8|16
1640869850000|2021-12-30 13:10:50|205131.4|204981.4|205133.4|204983.4|205133.8|204983.8|205130.8|204980.8|15
1640869860000|2021-12-30 13:11:00|205132.5|204982.5|205131.4|204981.4|205140.6|204990.6|205130.7|204980.7|30
1640869870000|2021-12-30 13:11:10|205132.5|204982.5|205136|204986|205142.2|204992.2|205131.1|204981.1|27
1640869880000|2021-12-30 13:11:20|205129.6|204979.6|205129.2|204979.2|205142.3|205023.1|205073.1|204977|36
1640869890000|2021-12-30 13:11:30|205131.8|204981.8|205130.8|204980.8|205133.8|204983.8|205129.7|204979.7|27
1640869900000|2021-12-30 13:11:40|205130.7|204980.7|205124.3|204974.3|205130.8|204980.8|205121.3|204971.3|27
1640869910000|2021-12-30 13:11:50|205124.2|204974.2|205120|204970|205124.9|204974.9|205115.9|204965.9|26
1640869920000|2021-12-30 13:12:00|205120.4|204970.4|205124|204974|205124.7|204974.7|205119|204969|20
1640869930000|2021-12-30 13:12:10|205123.9|204973.9|205124.1|204974.1|205124.5|204974.5|205121.6|204971.6|20
1640869940000|2021-12-30 13:12:20|205138.6|204988.6|205159.8|205009.8|205162.2|205012.2|205138.6|204988.6|27
1640869950000|2021-12-30 13:12:30|205160.2|205010.2|205159.3|205009.3|205161.3|205011.3|205159.3|205009.3|21
1640869960000|2021-12-30 13:12:40|205158.4|205008.4|205160.9|205010.9|205160.9|205010.9|205158.4|205008.4|13
1640869970000|2021-12-30 13:12:50|205162.3|205012.3|205166.2|205016.2|205169.8|205019.8|205161.9|205011.9|29
1640869980000|2021-12-30 13:13:00|205165.9|205015.9|205166.1|205016.1|205166.5|205016.5|205165|205015|21
1640869990000|2021-12-30 13:13:10|205165.8|205015.8|205165.2|205015.2|205166.8|205016.8|205164.9|205014.9|9
1640870000000|2021-12-30 13:13:20|205165|205015|205167.6|205017.6|205171|205021|205164.5|205014.5|15
1640870010000|2021-12-30 13:13:30|205166.9|205016.9|205167.1|205017.1|205168.5|205018.5|205166.3|205016.3|10
1640870020000|2021-12-30 13:13:40|205167.2|205017.2|205166.9|205016.9|205167.2|205017.2|205165.9|205015.9|10
1640870030000|2021-12-30 13:13:50|205169|205019|205166.7|205016.7|205169|205019|205165.9|205015.9|16
1640870040000|2021-12-30 13:14:00|205165.5|205015.5|205166.5|205016.5|205167.3|205017.3|205165.5|205015.5|12
1640870050000|2021-12-30 13:14:10|205166.7|205016.7|205166|205016|205167.5|205017.5|205166|205016|11
1640870060000|2021-12-30 13:14:20|205167.5|205017.5|205165.8|205015.8|205167.5|205017.5|205165.8|205015.8|11
1640870070000|2021-12-30 13:14:30|205166.1|205016.1|205151.7|205001.7|205167.3|205017.3|205149.8|204999.8|27
1640870080000|2021-12-30 13:14:40|205151.8|205001.8|205150.9|205000.9|205151.9|205001.9|205149.3|204999.3|24
1640870090000|2021-12-30 13:14:50|205150.8|205000.8|205148.1|204998.1|205153.1|205003.1|205146.1|204996.1|30
1640870100000|2021-12-30 13:15:00|205148|204998|205141.1|204991.1|205149.2|205039.5|205089.5|204984.3|27
1640870110000|2021-12-30 13:15:10|205140.9|204990.9|205135.1|204985.1|205142|204992|205132|204982|20
1640870120000|2021-12-30 13:15:20|205134.9|204984.9|205132.4|204982.4|205135.4|204985.4|205131.2|204981.2|28
1640870130000|2021-12-30 13:15:30|205132.5|204982.5|205134.6|204984.6|205135.9|204985.9|205130.9|204980.9|24
1640870140000|2021-12-30 13:15:40|205134.5|204984.5|205130.6|204980.6|205134.9|204984.9|205128.3|204978.3|16
1640870150000|2021-12-30 13:15:50|205131.1|204981.1|205136.8|204986.8|205142.2|205039.5|205089.5|204981|26
1640870160000|2021-12-30 13:16:00|205137|204987|205136.4|204986.4|205141.5|204991.5|205136.4|204986.4|23
1640870170000|2021-12-30 13:16:10|205137.5|204987.5|205137.1|204987.1|205140.7|204990.7|205136.8|204986.8|21
1640870180000|2021-12-30 13:16:20|205138.1|204988.1|205138.9|204988.9|205139.9|204989.9|205136.7|204986.7|17
1640870190000|2021-12-30 13:16:30|205139|204989|205137.9|204987.9|205139|205034.8|205084.8|204982.4|16
1640870200000|2021-12-30 13:16:40|205138.9|204988.9|205136|204986|205138.9|204988.9|205133.2|204983.2|9
1640870210000|2021-12-30 13:16:50|205130.4|204980.4|205131.2|204981.2|205133.9|204983.9|205125.9|204975.9|22
1640870220000|2021-12-30 13:17:00|205131.5|204981.5|205129.8|204979.8|205132.1|204982.1|205126.1|204976.1|19
1640870230000|2021-12-30 13:17:10|205129.4|204979.4|205130.2|204980.2|205130.2|204980.2|205126.8|204976.8|11
1640870240000|2021-12-30 13:17:20|205130|204980|205128.2|204978.2|205130.2|204980.2|205125.7|204975.7|16
1640870250000|2021-12-30 13:17:30|205128.8|204978.8|205129.2|204979.2|205129.2|204979.2|205126.7|204976.7|13
1640870260000|2021-12-30 13:17:40|205130.5|204980.5|205132.4|204982.4|205132.4|204982.4|205127.4|204977.4|17
1640870270000|2021-12-30 13:17:50|205132.6|204982.6|205131.5|204981.5|205133.3|204983.3|205129.2|204979.2|23
1640870280000|2021-12-30 13:18:00|205131.2|204981.2|205128.3|204978.3|205131.7|204981.7|205127.5|204977.5|19
1640870290000|2021-12-30 13:18:10|205129.1|204979.1|205132.7|204982.7|205132.7|204982.7|205128|204978|16
1640870300000|2021-12-30 13:18:20|205132.4|204982.4|205131.4|204981.4|205132.4|204982.4|205127.5|204977.5|12
1640870310000|2021-12-30 13:18:30|205130.9|204980.9|205126.1|204976.1|205133.4|204983.4|205123.9|204973.9|11
1640870320000|2021-12-30 13:18:40|205129.2|204979.2|205132.5|204982.5|205134.5|204984.5|205129.1|204979.1|9
1640870330000|2021-12-30 13:18:50|205133.2|204983.2|205117.2|204967.2|205133.4|204983.4|205117.2|204967.2|25
1640870340000|2021-12-30 13:19:00|205123.6|204973.6|205111.5|204961.5|205131|205011.7|205061.6|204959.8|26
1640870350000|2021-12-30 13:19:10|205112|204962|205107.7|204957.7|205112.2|204962.2|205106.2|204956.2|18
1640870360000|2021-12-30 13:19:20|205108.3|204958.3|205110.9|204960.9|205110.9|204960.9|205105.4|204955.4|19
1640870370000|2021-12-30 13:19:30|205110.5|204960.5|205109.3|204959.3|205110.8|204960.8|205107.5|204957.5|13
1640870380000|2021-12-30 13:19:40|205107.7|204957.7|205106.1|204956.1|205108.3|204958.3|205105.7|204955.7|14
1640870390000|2021-12-30 13:19:50|205109.7|204959.7|205129.7|204979.7|205130.7|204980.7|205109.5|204959.5|21
1640870400000|2021-12-30 13:20:00|205132.3|204982.3|205102.7|204952.7|205136.2|204986.2|205098.9|204948.9|28
1640870410000|2021-12-30 13:20:10|205104.7|204954.7|205101|204951|205104.7|204954.7|205095.6|204945.6|19
1640870420000|2021-12-30 13:20:20|205097.7|204947.7|205103.4|204953.4|205106.6|204956.6|205097.6|204947.6|17
1640870430000|2021-12-30 13:20:30|205104.7|204954.7|205102.1|204952.1|205105.4|204955.4|205102.1|204952.1|14
1640870440000|2021-12-30 13:20:40|205102.7|204952.7|205103.9|204953.9|205107.2|204957.2|205102.2|204952.2|12
1640870450000|2021-12-30 13:20:50|205104|204954|205142.4|204992.4|205142.4|204992.4|205102.6|204952.6|22
1640870460000|2021-12-30 13:21:00|205140.7|204990.7|205138|204988|205142.1|204992.1|205137.4|204987.4|21
1640870470000|2021-12-30 13:21:10|205138.3|204988.3|205135.7|204985.7|205138.9|204988.9|205135.7|204985.7|18
1640870480000|2021-12-30 13:21:20|205137.8|204987.8|205136.3|204986.3|205138.4|204988.4|205134.9|204984.9|15
1640870490000|2021-12-30 13:21:30|205136|204986|205137|204987|205137.1|204987.1|205133.8|204983.8|17
1640870500000|2021-12-30 13:21:40|205133.6|204983.6|205138.4|204988.4|205138.4|204988.4|205132.7|204982.7|19
1640870510000|2021-12-30 13:21:50|205137.7|204987.7|205132.2|204982.2|205138.1|204988.1|205127.9|204977.9|32
1640870520000|2021-12-30 13:22:00|205131.7|204981.7|205131.7|204981.7|205133.5|204983.5|205130.4|204980.4|28
1640870530000|2021-12-30 13:22:10|205131|204981|205131.6|204981.6|205134.5|204984.5|205131|204981|23
1640870540000|2021-12-30 13:22:20|205131.5|204981.5|205130.7|204980.7|205133.1|204983.1|205130.6|204980.6|15
1640870550000|2021-12-30 13:22:30|205131.9|204981.9|205130.7|204980.7|205133|204983|205128.7|204978.7|19
1640870560000|2021-12-30 13:22:40|205130.9|204980.9|205132.7|204982.7|205133|204983|205129.2|204979.2|14
1640870570000|2021-12-30 13:22:50|205132.6|204982.6|205131|204981|205133.9|204983.9|205129.3|204979.3|15
1640870580000|2021-12-30 13:23:00|205130.8|204980.8|205128.6|204978.6|205130.9|204980.9|205128.2|204978.2|17
1640870590000|2021-12-30 13:23:10|205129.7|204979.7|205130.8|204980.8|205132.2|204982.2|205129.7|204979.7|11
1640870600000|2021-12-30 13:23:20|205130.4|204980.4|205128.9|204978.9|205132.3|204982.3|205128.9|204978.9|8
1640870610000|2021-12-30 13:23:30|205129.7|204979.7|205130.3|204980.3|205132.5|204982.5|205128.7|204978.7|18
1640870620000|2021-12-30 13:23:40|205130.5|204980.5|205129.4|204979.4|205132.5|204982.5|205128.4|204978.4|19
1640870630000|2021-12-30 13:23:50|205129.9|204979.9|205138.5|204988.5|205140.1|204990.1|205128.7|204978.7|22
1640870640000|2021-12-30 13:24:00|205138.3|204988.3|205140.1|204990.1|205142.7|204992.7|205134.8|204984.8|28
1640870650000|2021-12-30 13:24:10|205139.6|204989.6|205139.7|204989.7|205141.5|204991.5|205135.4|204985.4|23
1640870660000|2021-12-30 13:24:20|205139|204989|205134.7|204984.7|205139|204989|205134.1|204984.1|16
1640870670000|2021-12-30 13:24:30|205134.6|204984.6|205137.4|204987.4|205142.1|204992.1|205134.6|204984.6|23
1640870680000|2021-12-30 13:24:40|205137.8|204987.8|205136.5|204986.5|205138.1|204988.1|205135.4|204985.4|16
1640870690000|2021-12-30 13:24:50|205136.3|204986.3|205138.8|204988.8|205139.3|204989.3|205135|204985|19
1640870700000|2021-12-30 13:25:00|205139.4|204989.4|205137.7|204987.7|205141.3|204991.3|205137.7|204987.7|20
1640870710000|2021-12-30 13:25:10|205137.2|204987.2|205137.6|204987.6|205138.9|204988.9|205136.8|204986.8|10
1640870720000|2021-12-30 13:25:20|205137.4|204987.4|205135.4|204985.4|205138.1|204988.1|205135.3|204985.3|15
1640870730000|2021-12-30 13:25:30|205134.9|204984.9|205139.2|204989.2|205139.2|204989.2|205134.9|204984.9|13
1640870740000|2021-12-30 13:25:40|205133.9|204983.9|205137.4|204987.4|205141.6|204991.6|205133.9|204983.9|14
1640870750000|2021-12-30 13:25:50|205138.5|204988.5|205136.7|204986.7|205141.2|204991.2|205135.7|204985.7|13
1640870760000|2021-12-30 13:26:00|205137.9|204987.9|205135|204985|205139.7|204989.7|205134.2|204984.2|17
1640870770000|2021-12-30 13:26:10|205135.9|204985.9|205140.2|204990.2|205142.1|204992.1|205135.9|204985.9|13
1640870780000|2021-12-30 13:26:20|205141.3|204991.3|205135.6|204985.6|205141.3|204991.3|205135.6|204985.6|9
1640870790000|2021-12-30 13:26:30|205136.3|204986.3|205095.4|204945.4|205139.1|204989.1|205094.6|204944.6|24
1640870800000|2021-12-30 13:26:40|205095.6|204945.6|205096.5|204946.5|205097.9|204947.9|205092.9|204942.9|13
1640870810000|2021-12-30 13:26:50|205097.6|204947.6|205094.7|204944.7|205097.6|204947.6|205093.2|204943.2|12
1640870820000|2021-12-30 13:27:00|205097.8|204947.8|205096.3|204946.3|205098.5|204948.5|205095.8|204945.8|12
1640870830000|2021-12-30 13:27:10|205097|204947|205096|204946|205099|204949|205094.7|204944.7|10
1640870840000|2021-12-30 13:27:20|205096.2|204946.2|205097.8|204947.8|205098.9|204948.9|205096.2|204946.2|10
1640870850000|2021-12-30 13:27:30|205098.9|204948.9|205097.5|204947.5|205098.9|204948.9|205093.5|204943.5|15
1640870860000|2021-12-30 13:27:40|205097.1|204947.1|205097.8|204947.8|205099.7|204949.7|205096|204946|11
1640870870000|2021-12-30 13:27:50|205098.3|204948.3|205099.4|204949.4|205100.2|204950.2|205098.3|204948.3|14
1640870880000|2021-12-30 13:28:00|205098.6|204948.6|205096.9|204946.9|205100.5|204950.5|205095.5|204945.5|15
1640870890000|2021-12-30 13:28:10|205098.2|204948.2|205101.9|204951.9|205102.2|204952.2|205098.2|204948.2|21
1640870900000|2021-12-30 13:28:20|205101.6|204951.6|205100.5|204950.5|205101.6|204951.6|205099.5|204949.5|9
1640870910000|2021-12-30 13:28:30|205101.2|204951.2|205100.9|204950.9|205101.2|204951.2|205098.1|204948.1|8
1640870920000|2021-12-30 13:28:40|205099.8|204949.8|205100.3|204950.3|205102.7|204952.7|205094.2|204944.2|15
1640870930000|2021-12-30 13:28:50|205100.8|204950.8|205100.7|204950.7|205101.7|204951.7|205099.2|204949.2|10
1640870940000|2021-12-30 13:29:00|205099.4|204949.4|205097.3|204947.3|205099.5|204949.5|205096|204946|14
1640870950000|2021-12-30 13:29:10|205098.1|204948.1|205103.9|204953.9|205105.4|204955.4|205096.1|204946.1|13
1640870960000|2021-12-30 13:29:20|205109.2|204959.2|205098.4|204948.4|205109.2|204959.2|205096.9|204946.9|12
1640870970000|2021-12-30 13:29:30|205099.4|204949.4|205085.6|204935.6|205103.6|204953.6|205085.6|204935.6|22
1640870980000|2021-12-30 13:29:40|205097.8|204947.8|205099.7|204949.7|205101.6|204951.6|205093.4|204943.4|17
1640870990000|2021-12-30 13:29:50|205103.2|204953.2|205122.4|204972.4|205124.3|204974.3|205097.3|204947.3|27
1640871000000|2021-12-30 13:30:00|205120.3|204970.3|205103.3|204953.3|205120.3|204970.3|205099.3|204949.3|23
1640871010000|2021-12-30 13:30:10|205092.3|204942.3|205106.2|204956.2|205107.2|204957.2|205092.3|204942.3|29
1640871020000|2021-12-30 13:30:20|205106.6|204956.6|205130.4|204980.4|205132.1|204982.1|205106.6|204956.6|27
1640871030000|2021-12-30 13:30:30|205135.9|204985.9|205133.8|204983.8|205136.6|204986.6|205128.2|204978.2|18
1640871040000|2021-12-30 13:30:40|205134.6|204984.6|205122.1|204972.1|205137.3|204987.3|205113.2|204963.2|26
1640871050000|2021-12-30 13:30:50|205126|204976|205129.8|204979.8|205137.8|204987.8|205126|204976|21
1640871060000|2021-12-30 13:31:00|205128.6|204978.6|205134.3|204984.3|205135.4|204985.4|205128.6|204978.6|20
1640871070000|2021-12-30 13:31:10|205133.1|204983.1|205134.2|204984.2|205135.9|204985.9|205130.9|204980.9|16
1640871080000|2021-12-30 13:31:20|205134.3|204984.3|205145|204995|205148.9|204998.9|205134.3|204984.3|14
1640871090000|2021-12-30 13:31:30|205145.6|204995.6|205146.1|204996.1|205146.6|204996.6|205142|204992|19
1640871100000|2021-12-30 13:31:40|205141.4|204991.4|205146.3|204996.3|205146.3|204996.3|205141.1|204991.1|16
1640871110000|2021-12-30 13:31:50|205146.1|204996.1|205143.7|204993.7|205147.2|204997.2|205142.8|204992.8|13
1640871120000|2021-12-30 13:32:00|205143.9|204993.9|205144.2|204994.2|205146.4|204996.4|205143.9|204993.9|14
1640871130000|2021-12-30 13:32:10|205142.4|204992.4|205149.7|204999.7|205150.2|205000.2|205142.4|204992.4|14
1640871140000|2021-12-30 13:32:20|205148.2|204998.2|205149.1|204999.1|205150.7|205000.7|205148.2|204998.2|15
1640871150000|2021-12-30 13:32:30|205148.9|204998.9|205151.5|205001.5|205152.5|205002.5|205148.9|204998.9|11
1640871160000|2021-12-30 13:32:40|205150.3|205000.3|205149.3|204999.3|205151.1|205001.1|205149.2|204999.2|11
1640871170000|2021-12-30 13:32:50|205150.1|205000.1|205150.8|205000.8|205150.8|205000.8|205148.6|204998.6|13
1640871180000|2021-12-30 13:33:00|205154|205004|205228|205078|205235.5|205135.2|205153.1|205003.1|32
1640871190000|2021-12-30 13:33:10|205214.4|205064.4|205181.7|205031.7|205214.4|205064.4|205171.7|205021.7|34
1640871200000|2021-12-30 13:33:20|205182|205032|205174.8|205024.8|205182|205032|205174.4|205024.4|28
1640871210000|2021-12-30 13:33:30|205174.7|205024.7|205186.6|205036.6|205187.1|205037.1|205169.1|205019.1|34
1640871220000|2021-12-30 13:33:40|205186.5|205036.5|205192.8|205042.8|205194.1|205044.1|205186.5|205036.5|28
1640871230000|2021-12-30 13:33:50|205192.7|205042.7|205195.9|205045.9|205196.5|205046.5|205192.6|205042.6|20
1640871240000|2021-12-30 13:34:00|205195.6|205045.6|205180|205030|205204.5|205054.5|205178.6|205028.6|31
1640871250000|2021-12-30 13:34:10|205179.9|205029.9|205192.8|205042.8|205193.8|205043.8|205179.6|205029.6|31
1640871260000|2021-12-30 13:34:20|205192.4|205042.4|205191.8|205041.8|205192.8|205042.8|205190.9|205040.9|22
1640871270000|2021-12-30 13:34:30|205191.7|205041.7|205191.2|205041.2|205192|205042|205190.1|205040.1|17
1640871280000|2021-12-30 13:34:40|205191.4|205041.4|205190.7|205040.7|205192.8|205042.8|205190.7|205040.7|15
1640871290000|2021-12-30 13:34:50|205191|205041|205195.5|205045.5|205195.5|205045.5|205190|205040|18
1640871300000|2021-12-30 13:35:00|205196.7|205046.7|205194.1|205044.1|205196.7|205046.7|205189.2|205039.2|27
1640871310000|2021-12-30 13:35:10|205194.9|205044.9|205213.1|205063.1|205214.7|205064.7|205194.4|205044.4|18
1640871320000|2021-12-30 13:35:20|205213.9|205063.9|205173.6|205123.6|205230.8|205124.6|205169.3|205060.7|16
1640871330000|2021-12-30 13:35:30|205167.5|205117.5|205172.3|205122.3|205172.8|205122.8|205167.5|205117.5|11
1640871340000|2021-12-30 13:35:40|205174.1|205124.1|205159.7|205009.7|205187.5|205124.1|205155.8|205005.8|30
1640871350000|2021-12-30 13:35:50|205147.7|204997.7|205154.7|205004.7|205156.3|205006.3|205139.7|204989.7|31
1640871360000|2021-12-30 13:36:00|205157.3|205007.3|205152.7|205002.7|205157.3|205007.3|205150.4|205000.4|17
1640871370000|2021-12-30 13:36:10|205153.2|205003.2|205157.1|205007.1|205159.1|205009.1|205152.2|205002.2|21
1640871380000|2021-12-30 13:36:20|205155.7|205005.7|205155.3|205005.3|205160|205010|205154.4|205004.4|30
1640871390000|2021-12-30 13:36:30|205155|205005|205155|205005|205156.4|205006.4|205153.9|205003.9|26
1640871400000|2021-12-30 13:36:40|205155.8|205005.8|205159.8|205009.8|205160.7|205010.7|205155.6|205005.6|20
1640871410000|2021-12-30 13:36:50|205159.5|205009.5|205148.9|204998.9|205162.1|205054.4|205104.4|204995|25
1640871420000|2021-12-30 13:37:00|205154.2|205004.2|205151|205001|205154.2|205004.2|205148.7|204998.7|24
1640871430000|2021-12-30 13:37:10|205153.7|205003.7|205157.3|205007.3|205157.3|205007.3|205148.8|204998.8|23
1640871440000|2021-12-30 13:37:20|205156.7|205006.7|205149.5|204999.5|205158|205008|205149.2|204999.2|29
1640871450000|2021-12-30 13:37:30|205150.1|205000.1|205152|205002|205155.5|205005.5|205147.2|204997.2|26
1640871460000|2021-12-30 13:37:40|205151.1|205001.1|205180.7|205030.7|205188.1|205038.1|205149.2|204999.2|31
1640871470000|2021-12-30 13:37:50|205181.9|205031.9|205158.1|205008.1|205181.9|205031.9|205156.7|205006.7|32
1640871480000|2021-12-30 13:38:00|205157|205007|205150.8|205000.8|205168.5|205018.5|205147|204997|31
1640871490000|2021-12-30 13:38:10|205154.5|205004.5|205153.2|205003.2|205157.6|205007.6|205152.6|205002.6|28
1640871500000|2021-12-30 13:38:20|205153.3|205003.3|205153|205003|205153.3|205003.3|205152.2|205002.2|15
1640871510000|2021-12-30 13:38:30|205153.2|205003.2|205153.5|205003.5|205154.3|205004.3|205146.5|204996.5|22
1640871520000|2021-12-30 13:38:40|205153.2|205003.2|205163.8|205013.8|205164.3|205014.3|205153.1|205003.1|25
1640871530000|2021-12-30 13:38:50|205163.5|205013.5|205161.3|205011.3|205163.5|205013.5|205161.3|205011.3|26
1640871540000|2021-12-30 13:39:00|205161.2|205011.2|205161.2|205011.2|205163.7|205013.7|205161.2|205011.2|25
1640871550000|2021-12-30 13:39:10|205161.9|205011.9|205161.5|205011.5|205163|205013|205161.4|205011.4|16
1640871560000|2021-12-30 13:39:20|205161|205011|205167.1|205017.1|205167.3|205017.3|205160.3|205010.3|21
1640871570000|2021-12-30 13:39:30|205167.2|205017.2|205167.6|205017.6|205168.8|205018.8|205167.2|205017.2|14
1640871580000|2021-12-30 13:39:40|205167.7|205017.7|205166.9|205016.9|205167.8|205017.8|205166.9|205016.9|5
1640871590000|2021-12-30 13:39:50|205167.4|205017.4|205199.7|205049.7|205201.5|205051.5|205165.9|205015.9|22
1640871600000|2021-12-30 13:40:00|205199.2|205049.2|205192.7|205042.7|205199.2|205049.2|205192.3|205042.3|33
1640871610000|2021-12-30 13:40:10|205192.9|205042.9|205197.8|205047.8|205198.7|205048.7|205189.9|205039.9|30
1640871620000|2021-12-30 13:40:20|205197.7|205047.7|205233.6|205083.6|205238.3|205137.6|205181.3|205047.2|35
1640871630000|2021-12-30 13:40:30|205233.7|205083.7|205207.9|205057.9|205236|205132.2|205178.9|205056.9|31
1640871640000|2021-12-30 13:40:40|205207.8|205057.8|205206|205056|205210.8|205109.9|205159.9|205054|29
1640871650000|2021-12-30 13:40:50|205204.4|205054.4|205245.4|205095.4|205254.1|205120|205158.6|205052.7|32
1640871660000|2021-12-30 13:41:00|205247.2|205097.2|205278|205128|205278.6|205128.6|205245.2|205095.2|34
1640871670000|2021-12-30 13:41:10|205278.4|205128.4|205281.4|205131.4|205284.9|205134.9|205271.7|205121.7|30
1640871680000|2021-12-30 13:41:20|205276.5|205126.5|205233.8|205083.8|205285|205135|205232.5|205082.5|27
1640871690000|2021-12-30 13:41:30|205234.1|205084.1|205235.1|205085.1|205240.3|205090.3|205228.7|205078.7|27
1640871700000|2021-12-30 13:41:40|205235.7|205085.7|205236.9|205086.9|205236.9|205086.9|205233.7|205083.7|23
1640871710000|2021-12-30 13:41:50|205238.8|205088.8|205235|205085|205238.8|205088.8|205227.8|205077.8|25
1640871720000|2021-12-30 13:42:00|205235.4|205085.4|205229.4|205079.4|205235.4|205085.4|205224.1|205074.1|24
1640871730000|2021-12-30 13:42:10|205232.7|205082.7|205229.8|205079.8|205233.3|205135.1|205178.9|205076.5|19
1640871740000|2021-12-30 13:42:20|205229.2|205079.2|205236.2|205086.2|205236.2|205086.2|205228.2|205078.2|25
1640871750000|2021-12-30 13:42:30|205234.9|205084.9|205236.5|205086.5|205238.5|205088.5|205233|205083|23
1640871760000|2021-12-30 13:42:40|205236|205086|205237.5|205087.5|205243.5|205093.5|205233.7|205083.7|24
1640871770000|2021-12-30 13:42:50|205236.6|205086.6|205237.1|205087.1|205239.4|205141.7|205190.2|205082.7|29
1640871780000|2021-12-30 13:43:00|205239.1|205089.1|205245.3|205095.3|205249.7|205099.7|205237|205087|32
1640871790000|2021-12-30 13:43:10|205248.2|205098.2|205244.7|205094.7|205252.5|205102.5|205244.7|205094.7|32
1640871800000|2021-12-30 13:43:20|205245.6|205095.6|205300.4|205150.4|205301.4|205151.4|205243.7|205093.7|34
1640871810000|2021-12-30 13:43:30|205300.3|205150.3|205284.7|205134.7|205309|205159|205264.9|205114.9|35
1640871820000|2021-12-30 13:43:40|205284.3|205134.3|205295.9|205145.9|205325.5|205175.5|205284.3|205134.3|34
1640871830000|2021-12-30 13:43:50|205296.1|205146.1|205409.4|205259.4|205409.4|205259.4|205294.5|205144.5|36
1640871840000|2021-12-30 13:44:00|205431.3|205281.3|205518.1|205368.1|205523.4|205373.4|205430.1|205280.1|39
1640871850000|2021-12-30 13:44:10|205515.9|205365.9|205423.6|205273.6|205520|205370|205419.6|205269.6|32
1640871860000|2021-12-30 13:44:20|205417.4|205267.4|205518.6|205368.6|205529.1|205379.1|205416.1|205266.1|36
1640871870000|2021-12-30 13:44:30|205522|205372|205563.1|205413.1|205571.5|205421.5|205516.6|205366.6|35
1640871880000|2021-12-30 13:44:40|205563.9|205413.9|205577.8|205427.8|205604.7|205454.7|205560.9|205410.9|34
1640871890000|2021-12-30 13:44:50|205582.4|205432.4|205590.9|205440.9|205602.9|205452.9|205545|205395|37
1640871900000|2021-12-30 13:45:00|205587.4|205437.4|205466|205316|205591.6|205441.6|205459.6|205309.6|38
1640871910000|2021-12-30 13:45:10|205465.6|205315.6|205464.4|205314.4|205468.4|205318.4|205462.8|205312.8|30
1640871920000|2021-12-30 13:45:20|205463.8|205313.8|205454.2|205304.2|205464|205314|205440.3|205290.3|35
1640871930000|2021-12-30 13:45:30|205456.7|205306.7|205433.1|205283.1|205457.9|205307.9|205432.2|205282.2|27
1640871940000|2021-12-30 13:45:40|205430.5|205280.5|205446.6|205296.6|205449.4|205299.4|205430.5|205280.5|30
1640871950000|2021-12-30 13:45:50|205444.6|205294.6|205448.8|205298.8|205453.5|205303.5|205444.6|205294.6|26
1640871960000|2021-12-30 13:46:00|205450.3|205300.3|205436|205286|205450.3|205300.3|205430.7|205280.7|20
1640871970000|2021-12-30 13:46:10|205435|205285|205446|205296|205467.2|205317.2|205433.4|205283.4|33
1640871980000|2021-12-30 13:46:20|205450.4|205300.4|205458.6|205308.6|205461.6|205311.6|205448.8|205298.8|31
1640871990000|2021-12-30 13:46:30|205457.9|205307.9|205511|205361|205511|205361|205453.7|205303.7|34
1640872000000|2021-12-30 13:46:40|205510.2|205360.2|205499.4|205349.4|205510.2|205360.2|205494.1|205344.1|35
1640872010000|2021-12-30 13:46:50|205498.1|205348.1|205505.3|205355.3|205506.8|205356.8|205498.1|205348.1|24
1640872020000|2021-12-30 13:47:00|205505.1|205355.1|205503.3|205353.3|205515|205365|205502.4|205352.4|32
1640872030000|2021-12-30 13:47:10|205504.3|205354.3|205473.9|205323.9|205504.3|205375.7|205420.9|205323.3|30
1640872040000|2021-12-30 13:47:20|205474.6|205324.6|205439.9|205289.9|205477.9|205371.6|205418.4|205287.6|29
1640872050000|2021-12-30 13:47:30|205440.9|205290.9|205420.8|205270.8|205440.9|205290.9|205415.7|205265.7|34
1640872060000|2021-12-30 13:47:40|205420.1|205270.1|205415.3|205265.3|205430.7|205280.7|205410.9|205260.9|34
1640872070000|2021-12-30 13:47:50|205416.1|205266.1|205396.6|205246.6|205421.3|205271.3|205396.3|205246.3|28
1640872080000|2021-12-30 13:48:00|205398.1|205248.1|205391.3|205241.3|205398.1|205297|205347|205238.1|32
1640872090000|2021-12-30 13:48:10|205392.3|205242.3|205394.7|205244.7|205395.9|205245.9|205388.2|205238.2|28
1640872100000|2021-12-30 13:48:20|205394.1|205244.1|205393.8|205243.8|205395|205245|205393|205243|22
1640872110000|2021-12-30 13:48:30|205393.9|205243.9|205395.9|205245.9|205397.8|205247.8|205393.5|205243.5|22
1640872120000|2021-12-30 13:48:40|205395.4|205245.4|205445.7|205295.7|205445.7|205295.7|205394.8|205244.8|20
1640872130000|2021-12-30 13:48:50|205455.9|205305.9|205475.8|205325.8|205475.8|205325.8|205455.2|205305.2|38
1640872140000|2021-12-30 13:49:00|205475.4|205325.4|205485.7|205335.7|205496|205346|205475.4|205325.4|37
1640872150000|2021-12-30 13:49:10|205485.9|205335.9|205502.4|205352.4|205502.4|205352.4|205485.9|205335.9|30
1640872160000|2021-12-30 13:49:20|205501.1|205351.1|205495.2|205345.2|205502.9|205352.9|205493.7|205343.7|27
1640872170000|2021-12-30 13:49:30|205496.6|205346.6|205570.8|205420.8|205578.7|205428.7|205495.7|205345.7|32
1640872180000|2021-12-30 13:49:40|205578.3|205428.3|205548|205398|205578.3|205445.4|205495.4|205397.4|29
1640872190000|2021-12-30 13:49:50|205549.1|205399.1|205550.4|205400.4|205558.8|205408.8|205548.2|205398.2|32
1640872200000|2021-12-30 13:50:00|205550.1|205400.1|205557|205407|205559.1|205409.1|205541.8|205391.8|32
1640872210000|2021-12-30 13:50:10|205556.7|205406.7|205554.5|205404.5|205558.6|205408.6|205551.6|205401.6|25
1640872220000|2021-12-30 13:50:20|205555.6|205405.6|205665.8|205515.8|205668.8|205518.8|205554.7|205404.7|25
1640872230000|2021-12-30 13:50:30|205664.9|205514.9|205596.3|205446.3|205666.7|205516.7|205594.5|205444.5|37
1640872240000|2021-12-30 13:50:40|205595.7|205445.7|205595.7|205445.7|205602|205452|205595.1|205445.1|26
1640872250000|2021-12-30 13:50:50|205595.8|205445.8|205602.3|205452.3|205628.7|205478.7|205595.8|205445.8|31
1640872260000|2021-12-30 13:51:00|205603|205453|205636.8|205486.8|205646.8|205496.8|205600.6|205450.6|27
1640872270000|2021-12-30 13:51:10|205636.5|205486.5|205644.7|205494.7|205644.7|205494.7|205636.5|205486.5|17
1640872280000|2021-12-30 13:51:20|205641.9|205491.9|205637.1|205487.1|205655.4|205505.4|205634.3|205484.3|24
1640872290000|2021-12-30 13:51:30|205638.4|205488.4|205639|205489|205642.2|205492.2|205638.4|205488.4|19
1640872300000|2021-12-30 13:51:40|205639.4|205489.4|205639.2|205489.2|205643.7|205493.7|205637.7|205487.7|29
1640872310000|2021-12-30 13:51:50|205638.5|205488.5|205646.5|205496.5|205646.5|205496.5|205637|205487|30
1640872320000|2021-12-30 13:52:00|205644.9|205494.9|205678.1|205528.1|205678.3|205528.3|205643.9|205493.9|33
1640872330000|2021-12-30 13:52:10|205679.9|205529.9|205678.8|205528.8|205695.6|205545.6|205676.9|205526.9|34
1640872340000|2021-12-30 13:52:20|205679.6|205529.6|205676.5|205526.5|205688.6|205538.6|205673.4|205523.4|27
1640872350000|2021-12-30 13:52:30|205677|205527|205681.6|205531.6|205681.6|205531.6|205675|205525|16
1640872360000|2021-12-30 13:52:40|205682.4|205532.4|205722|205572|205732.1|205582.1|205674.8|205524.8|31
1640872370000|2021-12-30 13:52:50|205722.7|205572.7|205732.2|205582.2|205732.2|205582.2|205721.5|205571.5|23
1640872380000|2021-12-30 13:53:00|205745.4|205595.4|205757|205607|205760.1|205610.1|205734|205584|27
1640872390000|2021-12-30 13:53:10|205755.8|205605.8|205769.2|205619.2|205771|205621|205753.4|205603.4|31
1640872400000|2021-12-30 13:53:20|205772.7|205622.7|205771.3|205621.3|205774|205624|205760.9|205610.9|28
1640872410000|2021-12-30 13:53:30|205772.5|205622.5|205778.2|205628.2|205779.8|205629.8|205765.9|205615.9|23
1640872420000|2021-12-30 13:53:40|205776.1|205626.1|205770.1|205620.1|205781.3|205631.3|205766.4|205616.4|29
1640872430000|2021-12-30 13:53:50|205767.5|205617.5|205765.3|205615.3|205768.6|205618.6|205762.6|205612.6|26
1640872440000|2021-12-30 13:54:00|205767.4|205617.4|205761.8|205611.8|205770.4|205620.4|205761.8|205611.8|28
1640872450000|2021-12-30 13:54:10|205762.1|205612.1|205764.6|205614.6|205770|205620|205756.8|205606.8|32
1640872460000|2021-12-30 13:54:20|205765.8|205615.8|205769.8|205619.8|205770.3|205620.3|205764.8|205614.8|22
1640872470000|2021-12-30 13:54:30|205768.9|205618.9|205759.6|205609.6|205770.9|205620.9|205759.6|205609.6|23
1640872480000|2021-12-30 13:54:40|205760.6|205610.6|205763.1|205613.1|205765.6|205615.6|205756.7|205606.7|28
1640872490000|2021-12-30 13:54:50|205761.7|205611.7|205721.1|205571.1|205762.8|205612.8|205708.6|205558.6|31
1640872500000|2021-12-30 13:55:00|205720.4|205570.4|205714.3|205564.3|205721.1|205571.1|205713.8|205563.8|26
1640872510000|2021-12-30 13:55:10|205714.1|205564.1|205713.2|205563.2|205716.4|205566.4|205709.1|205559.1|21
1640872520000|2021-12-30 13:55:20|205712.7|205562.7|205711|205561|205719.8|205569.8|205706.6|205556.6|28
1640872530000|2021-12-30 13:55:30|205711.5|205561.5|205703.7|205553.7|205712.1|205562.1|205703.7|205553.7|28
1640872540000|2021-12-30 13:55:40|205703.4|205553.4|205667.2|205517.2|205704.6|205554.6|205667.2|205517.2|30
1640872550000|2021-12-30 13:55:50|205668|205518|205638.6|205488.6|205670.6|205520.6|205621.8|205471.8|30
1640872560000|2021-12-30 13:56:00|205637.7|205487.7|205563.8|205413.8|205639.5|205489.5|205562.9|205412.9|31
1640872570000|2021-12-30 13:56:10|205563.9|205413.9|205567.9|205417.9|205567.9|205458.2|205507.7|205401.1|34
1640872580000|2021-12-30 13:56:20|205570|205420|205633.1|205483.1|205651.9|205501.9|205566.8|205416.8|34
1640872590000|2021-12-30 13:56:30|205631.9|205481.9|205624.9|205474.9|205647.7|205497.7|205620.9|205470.9|36
1640872600000|2021-12-30 13:56:40|205624.6|205474.6|205606.5|205456.5|205626.9|205476.9|205606.5|205456.5|31
1640872610000|2021-12-30 13:56:50|205608.8|205458.8|205602.5|205452.5|205608.8|205458.8|205600.7|205450.7|26
1640872620000|2021-12-30 13:57:00|205602.6|205452.6|205534.1|205384.1|205608.3|205503.2|205529.6|205379.6|31
1640872630000|2021-12-30 13:57:10|205534|205384|205546.7|205396.7|205552.8|205402.8|205533.7|205383.7|31
1640872640000|2021-12-30 13:57:20|205546.6|205396.6|205545.3|205395.3|205550.9|205400.9|205531|205381|28
1640872650000|2021-12-30 13:57:30|205546.5|205396.5|205521.5|205371.5|205546.5|205396.5|205516.3|205366.3|37
1640872660000|2021-12-30 13:57:40|205517.6|205367.6|205616.8|205466.8|205616.8|205466.8|205504.8|205367.6|34
1640872670000|2021-12-30 13:57:50|205591.7|205441.7|205582.4|205432.4|205631.2|205481.2|205582.4|205432.4|31
1640872680000|2021-12-30 13:58:00|205581.2|205431.2|205585.3|205435.3|205585.3|205435.3|205572.3|205422.3|37
1640872690000|2021-12-30 13:58:10|205584.5|205434.5|205596.4|205446.4|205603.6|205453.6|205583.2|205433.2|34
1640872700000|2021-12-30 13:58:20|205596.1|205446.1|205589.1|205439.1|205596.1|205446.1|205547.7|205397.7|37
1640872710000|2021-12-30 13:58:30|205586.9|205436.9|205562.1|205412.1|205604.6|205454.6|205562.1|205412.1|32
1640872720000|2021-12-30 13:58:40|205565.6|205415.6|205576.4|205426.4|205577.8|205427.8|205559.8|205409.8|29
1640872730000|2021-12-30 13:58:50|205579.7|205429.7|205597.8|205447.8|205597.8|205447.8|205564.5|205414.5|33
1640872740000|2021-12-30 13:59:00|205596.8|205446.8|205611|205461|205617.8|205467.8|205596.8|205446.8|32
1640872750000|2021-12-30 13:59:10|205611.8|205461.8|205592.9|205442.9|205617.2|205467.2|205589.7|205439.7|37
1640872760000|2021-12-30 13:59:20|205591.5|205441.5|205562.7|205412.7|205591.5|205441.5|205560.5|205410.5|39
1640872770000|2021-12-30 13:59:30|205563.1|205413.1|205572.4|205422.4|205581.5|205431.5|205563|205413|34
1640872780000|2021-12-30 13:59:40|205580.5|205430.5|205580|205430|205618.4|205468.4|205573.5|205423.5|32
1640872790000|2021-12-30 13:59:50|205565.9|205415.9|205558|205408|205575.8|205425.8|205553|205403|40
1640872800000|2021-12-30 14:00:00|205558.2|205408.2|205510.4|205360.4|205558.2|205408.2|205508.7|205358.7|34
1640872810000|2021-12-30 14:00:10|205510.2|205360.2|205545.6|205395.6|205561.3|205411.3|205497.5|205347.5|35
1640872820000|2021-12-30 14:00:20|205543.6|205393.6|205598.8|205448.8|205599.4|205449.4|205543.3|205393.3|35
1640872830000|2021-12-30 14:00:30|205599.2|205449.2|205599.6|205449.6|205619|205469|205598.1|205448.1|33
1640872840000|2021-12-30 14:00:40|205599.2|205449.2|205598.3|205448.3|205600.6|205450.6|205597.2|205447.2|27
1640872850000|2021-12-30 14:00:50|205598.5|205448.5|205616.7|205466.7|205628.2|205478.2|205595.7|205445.7|34
1640872860000|2021-12-30 14:01:00|205617.1|205467.1|205621.3|205471.3|205627.5|205477.5|205614.8|205464.8|28
1640872870000|2021-12-30 14:01:10|205621.2|205471.2|205627.3|205477.3|205627.6|205477.6|205617.9|205467.9|32
1640872880000|2021-12-30 14:01:20|205627.2|205477.2|205559.7|205409.7|205627.5|205477.5|205557.5|205407.5|24
1640872890000|2021-12-30 14:01:30|205560|205410|205601.3|205451.3|205603|205453|205557.6|205407.6|32
1640872900000|2021-12-30 14:01:40|205601.8|205451.8|205590.1|205440.1|205601.8|205451.8|205578.5|205428.5|29
1640872910000|2021-12-30 14:01:50|205589.6|205439.6|205599.8|205449.8|205620.1|205470.1|205589.6|205439.6|33
1640872920000|2021-12-30 14:02:00|205602.3|205452.3|205598.1|205448.1|205604|205454|205588.4|205438.4|33
1640872930000|2021-12-30 14:02:10|205598.5|205448.5|205549.9|205399.9|205598.5|205448.5|205549.9|205399.9|33
1640872940000|2021-12-30 14:02:20|205553.2|205403.2|205564.1|205414.1|205565.4|205415.4|205551.9|205401.9|25
1640872950000|2021-12-30 14:02:30|205563.9|205413.9|205534.6|205384.6|205569.7|205419.7|205532.4|205382.4|30
1640872960000|2021-12-30 14:02:40|205556.7|205406.7|205556.7|205406.7|205566.9|205416.9|205538.4|205388.4|39
1640872970000|2021-12-30 14:02:50|205555.8|205405.8|205537.8|205387.8|205556.3|205406.3|205527.3|205377.3|36
1640872980000|2021-12-30 14:03:00|205536.5|205386.5|205508.2|205358.2|205536.5|205386.5|205493.4|205343.4|34
1640872990000|2021-12-30 14:03:10|205511|205361|205511.8|205361.8|205512.5|205410.3|205460.3|205356.2|16
1640873000000|2021-12-30 14:03:20|205512|205362|205514|205364|205514.9|205364.9|205508.4|205358.4|18
1640873010000|2021-12-30 14:03:30|205517.3|205367.3|205511.8|205361.8|205518.1|205368.1|205510.5|205360.5|24
1640873020000|2021-12-30 14:03:40|205512.2|205362.2|205513.9|205363.9|205513.9|205363.9|205511.4|205361.4|13
1640873030000|2021-12-30 14:03:50|205513|205363|205505.8|205355.8|205514.3|205364.3|205504.7|205354.7|25
1640873040000|2021-12-30 14:04:00|205508.9|205358.9|205507.5|205357.5|205516.3|205366.3|205503.7|205353.7|31
1640873050000|2021-12-30 14:04:10|205507.7|205357.7|205534|205384|205538.8|205388.8|205507.7|205357.7|25
1640873060000|2021-12-30 14:04:20|205534.3|205384.3|205615.3|205465.3|205615.3|205465.3|205534.1|205384.1|31
1640873070000|2021-12-30 14:04:30|205614.3|205464.3|205607.3|205457.3|205615|205465|205605.7|205455.7|34
1640873080000|2021-12-30 14:04:40|205607.7|205457.7|205624.7|205474.7|205628.3|205478.3|205607.3|205457.3|30
1640873090000|2021-12-30 14:04:50|205623|205473|205610|205460|205623.5|205473.5|205605.7|205455.7|24
1640873100000|2021-12-30 14:05:00|205606.9|205456.9|205607.2|205457.2|205609.8|205459.8|205597.4|205447.4|29
1640873110000|2021-12-30 14:05:10|205608|205458|205609.7|205459.7|205622.3|205472.3|205588.7|205438.7|31
1640873120000|2021-12-30 14:05:20|205605.1|205455.1|205597.9|205447.9|205620.8|205470.8|205597.9|205447.9|31
1640873130000|2021-12-30 14:05:30|205598.5|205448.5|205623.9|205473.9|205626.4|205476.4|205597.1|205447.1|33
1640873140000|2021-12-30 14:05:40|205623.8|205473.8|205622.7|205472.7|205624.5|205474.5|205620.4|205470.4|26
1640873150000|2021-12-30 14:05:50|205629.7|205479.7|205620.4|205470.4|205636.6|205486.6|205620.4|205470.4|22
1640873160000|2021-12-30 14:06:00|205620.5|205470.5|205623|205473|205624.1|205474.1|205612|205462|27
1640873170000|2021-12-30 14:06:10|205622.5|205472.5|205626.6|205476.6|205629.5|205479.5|205622.2|205472.2|17
1640873180000|2021-12-30 14:06:20|205626.4|205476.4|205624.3|205474.3|205627.2|205477.2|205623.5|205473.5|23
1640873190000|2021-12-30 14:06:30|205627|205477|205622.2|205472.2|205627|205477|205617|205467|28
1640873200000|2021-12-30 14:06:40|205622.5|205472.5|205622.1|205472.1|205622.8|205472.8|205621.7|205471.7|13
1640873210000|2021-12-30 14:06:50|205621.8|205471.8|205587.6|205437.6|205627.9|205482.8|205532.8|205420.6|27
1640873220000|2021-12-30 14:07:00|205589.4|205439.4|205605.9|205455.9|205608.6|205458.6|205585.5|205435.5|35
1640873230000|2021-12-30 14:07:10|205605.5|205455.5|205605.8|205455.8|205622.7|205472.7|205604.9|205454.9|35
1640873240000|2021-12-30 14:07:20|205605.9|205455.9|205610.6|205460.6|205611.8|205461.8|205605.1|205455.1|27
1640873250000|2021-12-30 14:07:30|205610.7|205460.7|205609.4|205459.4|205612.3|205462.3|205609.1|205459.1|18
1640873260000|2021-12-30 14:07:40|205609.5|205459.5|205609.6|205459.6|205609.6|205459.6|205608.4|205458.4|14
1640873270000|2021-12-30 14:07:50|205609|205459|205603.9|205453.9|205609.6|205459.6|205603.8|205453.8|23
1640873280000|2021-12-30 14:08:00|205604.2|205454.2|205595.3|205445.3|205609.8|205459.8|205591.7|205441.7|28
1640873290000|2021-12-30 14:08:10|205601.3|205451.3|205599.6|205449.6|205606.7|205456.7|205597.8|205447.8|23
1640873300000|2021-12-30 14:08:20|205599.2|205449.2|205602.8|205452.8|205607.3|205457.3|205588.3|205438.3|25
1640873310000|2021-12-30 14:08:30|205603|205453|205604.8|205454.8|205605|205455|205602.1|205452.1|24
1640873320000|2021-12-30 14:08:40|205603.2|205453.2|205619.3|205469.3|205622.1|205472.1|205602.2|205452.2|18
1640873330000|2021-12-30 14:08:50|205624.6|205474.6|205684.1|205534.1|205685|205535|205600.9|205450.9|25
1640873340000|2021-12-30 14:09:00|205681.1|205531.1|205654.7|205504.7|205687.2|205537.2|205650.4|205500.4|24
1640873350000|2021-12-30 14:09:10|205652.2|205502.2|205647.4|205497.4|205652.4|205502.4|205642.1|205492.1|14
1640873360000|2021-12-30 14:09:20|205668.2|205518.2|205647.8|205497.8|205676.6|205526.6|205637.1|205487.1|27
1640873370000|2021-12-30 14:09:30|205647.2|205497.2|205682.7|205532.7|205684.5|205534.5|205641.7|205491.7|21
1640873380000|2021-12-30 14:09:40|205636.2|205586.2|205647.4|205497.4|205678.8|205586.2|205631.6|205490.6|25
1640873390000|2021-12-30 14:09:50|205648.8|205498.8|205650.6|205500.6|205652.5|205551.5|205598|205498|17
1640873400000|2021-12-30 14:10:00|205652|205502|205679.2|205529.2|205679.2|205529.2|205649.9|205499.9|20
1640873410000|2021-12-30 14:10:10|205677.9|205527.9|205658.2|205508.2|205682.3|205532.3|205654.1|205504.1|23
1640873420000|2021-12-30 14:10:20|205659.6|205509.6|205672|205522|205677.4|205527.4|205658.1|205508.1|32
1640873430000|2021-12-30 14:10:30|205672.1|205522.1|205679.3|205529.3|205681.6|205531.6|205670.3|205520.3|27
1640873440000|2021-12-30 14:10:40|205679.5|205529.5|205673.5|205523.5|205679.9|205529.9|205670|205520|20
1640873450000|2021-12-30 14:10:50|205675.5|205525.5|205670.5|205520.5|205676.8|205526.8|205668.2|205518.2|27
1640873460000|2021-12-30 14:11:00|205670.4|205520.4|205667.7|205517.7|205670.4|205520.4|205667.4|205517.4|10
1640873470000|2021-12-30 14:11:10|205670.9|205520.9|205672.1|205522.1|205672.1|205522.1|205664.8|205514.8|22
1640873480000|2021-12-30 14:11:20|205671.6|205521.6|205665.8|205515.8|205672.6|205522.6|205663.2|205513.2|25
1640873490000|2021-12-30 14:11:30|205665.9|205515.9|205647.4|205497.4|205666.5|205516.5|205625.1|205475.1|29
1640873500000|2021-12-30 14:11:40|205646.7|205496.7|205634.5|205484.5|205647.2|205497.2|205621.4|205471.4|33
1640873510000|2021-12-30 14:11:50|205633.8|205483.8|205673.6|205523.6|205675.3|205558.1|205608.1|205482.3|25
1640873520000|2021-12-30 14:12:00|205671.9|205521.9|205680.7|205530.7|205680.7|205530.7|205671.9|205521.9|26
1640873530000|2021-12-30 14:12:10|205678.6|205528.6|205683.4|205533.4|205684.4|205534.4|205678.6|205528.6|16
1640873540000|2021-12-30 14:12:20|205682.8|205532.8|205684.6|205534.6|205684.6|205534.6|205682.6|205532.6|13
1640873550000|2021-12-30 14:12:30|205684|205534|205638.9|205588.9|205693.4|205593.5|205638.9|205534|28
1640873560000|2021-12-30 14:12:40|205637.7|205587.7|205685.3|205535.3|205693.1|205587.9|205637.7|205532|25
1640873570000|2021-12-30 14:12:50|205683.2|205533.2|205686.6|205536.6|205688.1|205538.1|205683.2|205533.2|18
1640873580000|2021-12-30 14:13:00|205686.1|205536.1|205668.2|205518.2|205687.7|205537.7|205668.2|205518.2|23
1640873590000|2021-12-30 14:13:10|205670.9|205520.9|205671.5|205521.5|205675.5|205525.5|205670.7|205520.7|21
1640873600000|2021-12-30 14:13:20|205669.2|205519.2|205641.8|205491.8|205669.2|205519.2|205629.3|205479.3|30
1640873610000|2021-12-30 14:13:30|205641.7|205491.7|205642.5|205492.5|205644.8|205494.8|205640.4|205490.4|21
1640873620000|2021-12-30 14:13:40|205642.9|205492.9|205635.1|205485.1|205651.3|205501.3|205635.1|205485.1|27
1640873630000|2021-12-30 14:13:50|205635.2|205485.2|205651.8|205501.8|205652.5|205502.5|205634.9|205484.9|26
1640873640000|2021-12-30 14:14:00|205652.6|205502.6|205632.6|205482.6|205658.6|205508.6|205631.8|205481.8|28
1640873650000|2021-12-30 14:14:10|205632.7|205482.7|205634.8|205484.8|205635.9|205485.9|205631.6|205481.6|20
1640873660000|2021-12-30 14:14:20|205635.4|205485.4|205638.2|205488.2|205638.6|205488.6|205635.4|205485.4|14
1640873670000|2021-12-30 14:14:30|205638.4|205488.4|205629.4|205479.4|205638.4|205488.4|205623.9|205473.9|16
1640873680000|2021-12-30 14:14:40|205630.4|205480.4|205634.5|205484.5|205636.8|205486.8|205626.1|205476.1|23
1640873690000|2021-12-30 14:14:50|205634.1|205484.1|205627|205477|205634.1|205484.1|205624.6|205474.6|30
1640873700000|2021-12-30 14:15:00|205628.5|205478.5|205631.3|205481.3|205634.1|205484.1|205626.5|205476.5|31
1640873710000|2021-12-30 14:15:10|205629.8|205479.8|205646.8|205496.8|205651.1|205501.1|205627.4|205477.4|27
1640873720000|2021-12-30 14:15:20|205646|205496|205638|205488|205646.4|205538.2|205588.2|205481.3|14
1640873730000|2021-12-30 14:15:30|205643.5|205493.5|205645.7|205495.7|205652.6|205540.9|205590.9|205481.7|19
1640873740000|2021-12-30 14:15:40|205642.4|205492.4|205643.8|205493.8|205650.2|205500.2|205631.1|205481.1|31
1640873750000|2021-12-30 14:15:50|205643.3|205493.3|205634|205484|205648.4|205498.4|205632.3|205482.3|30
1640873760000|2021-12-30 14:16:00|205630|205480|205657.9|205507.9|205661.7|205511.7|205628.3|205478.3|32
1640873770000|2021-12-30 14:16:10|205659.1|205509.1|205661.9|205511.9|205664.2|205514.2|205659.1|205509.1|20
1640873780000|2021-12-30 14:16:20|205662.8|205512.8|205666.3|205516.3|205666.3|205516.3|205662.8|205512.8|16
1640873790000|2021-12-30 14:16:30|205668.5|205518.5|205680.1|205530.1|205692.7|205542.7|205668.5|205518.5|28
1640873800000|2021-12-30 14:16:40|205679|205529|205615.6|205565.6|205680.8|205568.5|205615.6|205517.2|22
1640873810000|2021-12-30 14:16:50|205615.7|205565.7|205663.6|205513.6|205672.8|205565.7|205614.2|205513.6|18
1640873820000|2021-12-30 14:17:00|205667.7|205517.7|205664.1|205514.1|205669|205519|205663.1|205513.1|26
1640873830000|2021-12-30 14:17:10|205664|205514|205663.9|205513.9|205668.2|205518.2|205660.8|205510.8|21
1640873840000|2021-12-30 14:17:20|205663.6|205513.6|205628.4|205478.4|205663.9|205513.9|205624.1|205474.1|25
1640873850000|2021-12-30 14:17:30|205628.5|205478.5|205641.6|205491.6|205644.5|205494.5|205627.3|205477.3|31
1640873860000|2021-12-30 14:17:40|205639|205489|205614.6|205464.6|205639|205489|205612.5|205462.5|27
1640873870000|2021-12-30 14:17:50|205615.6|205465.6|205621.3|205471.3|205622|205472|205615.6|205465.6|11
1640873880000|2021-12-30 14:18:00|205620.2|205470.2|205631.8|205481.8|205642.7|205492.7|205620.2|205470.2|23
1640873890000|2021-12-30 14:18:10|205629.9|205479.9|205629.1|205479.1|205635.5|205485.5|205626.7|205476.7|26
1640873900000|2021-12-30 14:18:20|205628|205478|205629.2|205479.2|205630.4|205480.4|205623.5|205473.5|23
1640873910000|2021-12-30 14:18:30|205628.8|205478.8|205625.8|205475.8|205628.8|205478.8|205625.3|205475.3|19
1640873920000|2021-12-30 14:18:40|205625.5|205475.5|205624.3|205474.3|205628|205478|205624|205474|12
1640873930000|2021-12-30 14:18:50|205624|205474|205622.6|205472.6|205626.2|205476.2|205622.6|205472.6|19
1640873940000|2021-12-30 14:19:00|205620.7|205470.7|205621.4|205471.4|205623.7|205473.7|205620.5|205470.5|19
1640873950000|2021-12-30 14:19:10|205621.7|205471.7|205539.2|205389.2|205622.2|205472.2|205539.1|205389.1|24
1640873960000|2021-12-30 14:19:20|205547.3|205397.3|205519.6|205369.6|205547.3|205397.3|205518.1|205368.1|21
1640873970000|2021-12-30 14:19:30|205508.7|205358.7|205495.9|205345.9|205534.2|205384.2|205495|205345|27
1640873980000|2021-12-30 14:19:40|205494.6|205344.6|205496|205346|205500.6|205350.6|205494.5|205344.5|17
1640873990000|2021-12-30 14:19:50|205493.3|205343.3|205484.9|205334.9|205495.5|205345.5|205483.3|205333.3|23
1640874000000|2021-12-30 14:20:00|205492.6|205342.6|205499|205349|205510.5|205360.5|205486.5|205336.5|27
1640874010000|2021-12-30 14:20:10|205498.9|205348.9|205504.8|205354.8|205504.8|205354.8|205498.8|205348.8|28
1640874020000|2021-12-30 14:20:20|205504.7|205354.7|205497.3|205347.3|205506.6|205356.6|205497.3|205347.3|24
1640874030000|2021-12-30 14:20:30|205499.8|205349.8|205500.3|205350.3|205502.5|205352.5|205498.1|205348.1|16
1640874040000|2021-12-30 14:20:40|205500.6|205350.6|205418.4|205268.4|205503.9|205353.9|205415.9|205265.9|27
1640874050000|2021-12-30 14:20:50|205417|205267|205438.3|205288.3|205460.5|205310.5|205417|205267|32
1640874060000|2021-12-30 14:21:00|205439.4|205289.4|205421.5|205271.5|205440.9|205290.9|205418.3|205268.3|32
1640874070000|2021-12-30 14:21:10|205422.3|205272.3|205437.4|205287.4|205439.1|205289.1|205420.8|205270.8|20
1640874080000|2021-12-30 14:21:20|205440.1|205290.1|205452.6|205302.6|205455.6|205305.6|205434.6|205284.6|21
1640874090000|2021-12-30 14:21:30|205456.1|205306.1|205459.1|205309.1|205461.6|205311.6|205456.1|205306.1|19
1640874100000|2021-12-30 14:21:40|205459.6|205309.6|205424.3|205274.3|205459.6|205309.6|205423.9|205273.9|33
1640874110000|2021-12-30 14:21:50|205419|205269|205421.7|205271.7|205425.2|205275.2|205415.4|205265.4|32
1640874120000|2021-12-30 14:22:00|205421.1|205271.1|205420.4|205270.4|205422.3|205272.3|205419.6|205269.6|24
1640874130000|2021-12-30 14:22:10|205421|205271|205471.8|205321.8|205473.4|205323.4|205420.3|205270.3|30
1640874140000|2021-12-30 14:22:20|205472.1|205322.1|205478.6|205328.6|205482.3|205332.3|205468.7|205318.7|24
1640874150000|2021-12-30 14:22:30|205486.6|205336.6|205498.3|205348.3|205499.5|205349.5|205486.6|205336.6|21
1640874160000|2021-12-30 14:22:40|205498|205348|205503.5|205353.5|205504.2|205354.2|205493.9|205343.9|31
1640874170000|2021-12-30 14:22:50|205504.4|205354.4|205501.3|205351.3|205504.4|205354.4|205494.3|205344.3|30
1640874180000|2021-12-30 14:23:00|205501.1|205351.1|205494.5|205344.5|205504.4|205354.4|205494.5|205344.5|31
1640874190000|2021-12-30 14:23:10|205496.1|205346.1|205497.2|205347.2|205498.2|205348.2|205491.9|205341.9|18
1640874200000|2021-12-30 14:23:20|205497|205347|205495.7|205345.7|205498.6|205348.6|205495.3|205345.3|16
1640874210000|2021-12-30 14:23:30|205491.2|205341.2|205492.6|205342.6|205493.5|205343.5|205489.8|205339.8|12
1640874220000|2021-12-30 14:23:40|205494|205344|205491.1|205341.1|205494.8|205344.8|205489.6|205339.6|17
1640874230000|2021-12-30 14:23:50|205490.9|205340.9|205458.8|205308.8|205491.1|205341.1|205454.2|205304.2|22
1640874240000|2021-12-30 14:24:00|205459.8|205309.8|205457.8|205307.8|205459.8|205309.8|205456.4|205306.4|12
1640874250000|2021-12-30 14:24:10|205458|205308|205456.2|205306.2|205458.1|205308.1|205455.2|205305.2|16
1640874260000|2021-12-30 14:24:20|205456.6|205306.6|205453.7|205303.7|205460.6|205310.6|205453.3|205303.3|18
1640874270000|2021-12-30 14:24:30|205456.9|205306.9|205454.5|205304.5|205461.2|205311.2|205454.5|205304.5|19
1640874280000|2021-12-30 14:24:40|205454.8|205304.8|205417.3|205267.3|205454.8|205304.8|205407.8|205257.8|36
1640874290000|2021-12-30 14:24:50|205417.6|205267.6|205423.6|205273.6|205428.1|205278.1|205417.5|205267.5|23
1640874300000|2021-12-30 14:25:00|205425.3|205275.3|205429.1|205279.1|205438.9|205288.9|205424|205274|32
1640874310000|2021-12-30 14:25:10|205430.3|205280.3|205431|205281|205441.4|205291.4|205430.1|205280.1|26
1640874320000|2021-12-30 14:25:20|205429.5|205279.5|205425.2|205275.2|205430.6|205280.6|205422.3|205272.3|17
1640874330000|2021-12-30 14:25:30|205423.2|205273.2|205423.7|205273.7|205425.5|205275.5|205420.6|205270.6|22
1640874340000|2021-12-30 14:25:40|205424|205274|205419.4|205269.4|205434.7|205284.7|205419.3|205269.3|33
1640874350000|2021-12-30 14:25:50|205418.5|205268.5|205416.8|205266.8|205419.7|205269.7|205415.1|205265.1|22
1640874360000|2021-12-30 14:26:00|205417.1|205267.1|205440.7|205290.7|205442.6|205292.6|205417.1|205267.1|22
1640874370000|2021-12-30 14:26:10|205440.2|205290.2|205443.4|205293.4|205445.6|205295.6|205440|205290|25
1640874380000|2021-12-30 14:26:20|205447.3|205297.3|205489.6|205339.6|205490.1|205340.1|205439|205289|30
1640874390000|2021-12-30 14:26:30|205488.3|205338.3|205526.7|205376.7|205533.4|205383.4|205485.1|205335.1|34
1640874400000|2021-12-30 14:26:40|205526.5|205376.5|205492|205342|205526.5|205376.5|205490.9|205340.9|30
1640874410000|2021-12-30 14:26:50|205491.3|205341.3|205494.4|205344.4|205499.7|205349.7|205488.5|205338.5|26
1640874420000|2021-12-30 14:27:00|205494|205344|205492.9|205342.9|205501.9|205351.9|205492.9|205342.9|15
1640874430000|2021-12-30 14:27:10|205498.9|205348.9|205493.8|205343.8|205501.5|205351.5|205485.7|205335.7|14
1640874440000|2021-12-30 14:27:20|205492.7|205342.7|205491.8|205341.8|205494.7|205344.7|205491.8|205341.8|13
1640874450000|2021-12-30 14:27:30|205498.6|205348.6|205510.7|205360.7|205514.2|205364.2|205498.6|205348.6|23
1640874460000|2021-12-30 14:27:40|205510.1|205360.1|205513.5|205363.5|205513.8|205363.8|205509.3|205359.3|22
1640874470000|2021-12-30 14:27:50|205513|205363|205509.3|205359.3|205513|205363|205507.6|205357.6|19
1640874480000|2021-12-30 14:28:00|205510.2|205360.2|205513|205363|205513.2|205363.2|205510.2|205360.2|24
1640874490000|2021-12-30 14:28:10|205514|205364|205582.1|205432.1|205596|205446|205511.8|205361.8|22
1640874500000|2021-12-30 14:28:20|205588.8|205438.8|205589|205439|205590.2|205440.2|205577.6|205427.6|33
1640874510000|2021-12-30 14:28:30|205589.1|205439.1|205587.6|205437.6|205589.1|205439.1|205584.9|205434.9|24
1640874520000|2021-12-30 14:28:40|205586.9|205436.9|205590|205440|205592.6|205442.6|205586.3|205436.3|19
1640874530000|2021-12-30 14:28:50|205590.2|205440.2|205598.2|205448.2|205598.2|205448.2|205587.1|205437.1|28
1640874540000|2021-12-30 14:29:00|205601.5|205451.5|205590.8|205440.8|205602.2|205452.2|205585.7|205435.7|23
1640874550000|2021-12-30 14:29:10|205589.3|205439.3|205539.5|205389.5|205591.6|205487.3|205534.9|205388.5|31
1640874560000|2021-12-30 14:29:20|205539.4|205389.4|205525.6|205375.6|205540.1|205390.1|205524.9|205374.9|29
1640874570000|2021-12-30 14:29:30|205526.7|205376.7|205500|205350|205526.7|205376.7|205495.1|205345.1|30
1640874580000|2021-12-30 14:29:40|205499.9|205349.9|205480.4|205330.4|205515.1|205365.1|205480.4|205330.4|27
1640874590000|2021-12-30 14:29:50|205480.3|205330.3|205475.2|205325.2|205488.8|205338.8|205468.1|205318.1|26
1640874600000|2021-12-30 14:30:00|205470.9|205320.9|205483.8|205333.8|205485.3|205335.3|205456.8|205306.8|34
1640874610000|2021-12-30 14:30:10|205483.3|205333.3|205483.7|205333.7|205488.7|205338.7|205467.8|205317.8|30
1640874620000|2021-12-30 14:30:20|205483.9|205333.9|205485.7|205335.7|205488.8|205338.8|205483.9|205333.9|27
1640874630000|2021-12-30 14:30:30|205485.5|205335.5|205488.7|205338.7|205491.3|205341.3|205485.4|205335.4|28
1640874640000|2021-12-30 14:30:40|205488.2|205338.2|205456.5|205306.5|205488.3|205338.3|205438.1|205288.1|34
1640874650000|2021-12-30 14:30:50|205453.8|205303.8|205456.3|205306.3|205457.4|205307.4|205452.9|205302.9|28
1640874660000|2021-12-30 14:31:00|205456|205306|205454.3|205304.3|205457.5|205307.5|205440.4|205290.4|30
1640874670000|2021-12-30 14:31:10|205454.4|205304.4|205454.3|205304.3|205456.7|205306.7|205449.4|205299.4|38
1640874680000|2021-12-30 14:31:20|205454.1|205304.1|205447|205297|205481.9|205331.9|205447|205297|28
1640874690000|2021-12-30 14:31:30|205443.5|205293.5|205413.8|205263.8|205448.2|205298.2|205408.5|205258.5|34
1640874700000|2021-12-30 14:31:40|205411.3|205261.3|205435.4|205285.4|205437|205287|205409.7|205259.7|31
1640874710000|2021-12-30 14:31:50|205434|205284|205415.4|205265.4|205439.2|205289.2|205413.8|205263.8|27
1640874720000|2021-12-30 14:32:00|205432.5|205282.5|205479.1|205329.1|205488.4|205338.4|205432.5|205282.5|32
1640874730000|2021-12-30 14:32:10|205478.7|205328.7|205485.4|205335.4|205486.5|205336.5|205478.7|205328.7|20
1640874740000|2021-12-30 14:32:20|205485.2|205335.2|205546.7|205396.7|205549.8|205399.8|205484.2|205334.2|31
1640874750000|2021-12-30 14:32:30|205549.9|205399.9|205502.7|205352.7|205549.9|205399.9|205497.7|205347.7|19
1640874760000|2021-12-30 14:32:40|205500.8|205350.8|205521.7|205371.7|205536.6|205386.6|205493.2|205343.2|32
1640874770000|2021-12-30 14:32:50|205507.5|205357.5|205533.2|205383.2|205555.7|205405.7|205507.5|205357.5|33
1640874780000|2021-12-30 14:33:00|205528.8|205378.8|205523.6|205373.6|205535|205385|205499.6|205349.6|32
1640874790000|2021-12-30 14:33:10|205524.8|205374.8|205519.3|205369.3|205534.2|205384.2|205517.7|205367.7|32
1640874800000|2021-12-30 14:33:20|205519.1|205369.1|205504.9|205354.9|205524.3|205374.3|205504.6|205354.6|25
1640874810000|2021-12-30 14:33:30|205503.6|205353.6|205508.9|205358.9|205508.9|205358.9|205502.1|205352.1|17
1640874820000|2021-12-30 14:33:40|205507.1|205357.1|205509|205359|205509.9|205359.9|205507.1|205357.1|30
1640874830000|2021-12-30 14:33:50|205508.9|205358.9|205518.7|205368.7|205520.2|205370.2|205505|205355|16
1640874840000|2021-12-30 14:34:00|205520.3|205370.3|205517.1|205367.1|205521.4|205371.4|205515.2|205365.2|26
1640874850000|2021-12-30 14:34:10|205517.7|205367.7|205516.2|205366.2|205517.7|205367.7|205509.5|205359.5|24
1640874860000|2021-12-30 14:34:20|205516.4|205366.4|205516.5|205366.5|205517.9|205367.9|205512.9|205362.9|25
1640874870000|2021-12-30 14:34:30|205515.9|205365.9|205545.7|205395.7|205557.4|205407.4|205514.5|205364.5|34
1640874880000|2021-12-30 14:34:40|205539.6|205389.6|205542.6|205392.6|205542.6|205392.6|205532.2|205382.2|27
1640874890000|2021-12-30 14:34:50|205540.1|205390.1|205541.7|205391.7|205548.6|205398.6|205539.9|205389.9|27
1640874900000|2021-12-30 14:35:00|205541.3|205391.3|205544.4|205394.4|205553.5|205403.5|205518.9|205368.9|32
1640874910000|2021-12-30 14:35:10|205547.8|205397.8|205595.4|205445.4|205595.4|205445.4|205543.9|205393.9|23
1640874920000|2021-12-30 14:35:20|205599.1|205449.1|205605.1|205455.1|205609.9|205459.9|205592.4|205442.4|28
1640874930000|2021-12-30 14:35:30|205603.3|205453.3|205673.7|205523.7|205691.8|205541.8|205603.3|205453.3|31
1640874940000|2021-12-30 14:35:40|205674.1|205524.1|205645.9|205495.9|205674.1|205524.1|205644.5|205494.5|28
1640874950000|2021-12-30 14:35:50|205647.4|205497.4|205610.9|205460.9|205653.1|205503.1|205585.8|205435.8|29
1640874960000|2021-12-30 14:36:00|205611.7|205461.7|205608.2|205458.2|205611.7|205461.7|205584.7|205434.7|34
1640874970000|2021-12-30 14:36:10|205604.2|205454.2|205609.7|205459.7|205625.8|205475.8|205604.2|205454.2|29
1640874980000|2021-12-30 14:36:20|205610.3|205460.3|205616.6|205466.6|205621.2|205471.2|205604.5|205454.5|19
1640874990000|2021-12-30 14:36:30|205616.3|205466.3|205627.2|205477.2|205627.6|205477.6|205612.8|205462.8|22
1640875000000|2021-12-30 14:36:40|205625|205475|205628.7|205478.7|205630.9|205480.9|205621|205471|19
1640875010000|2021-12-30 14:36:50|205627.4|205477.4|205627.8|205477.8|205629.8|205479.8|205626.1|205476.1|25
1640875020000|2021-12-30 14:37:00|205627.1|205477.1|205630.4|205480.4|205633.7|205483.7|205627|205477|18
1640875030000|2021-12-30 14:37:10|205636.5|205486.5|205689.9|205539.9|205690|205540|205633.6|205483.6|31
1640875040000|2021-12-30 14:37:20|205688.3|205538.3|205648.9|205498.9|205701.6|205551.6|205648.8|205498.8|34
1640875050000|2021-12-30 14:37:30|205641.5|205491.5|205637.4|205487.4|205642.3|205492.3|205617.1|205467.1|32
1640875060000|2021-12-30 14:37:40|205632|205482|205619|205469|205632.7|205482.7|205619|205469|25
1640875070000|2021-12-30 14:37:50|205617.7|205467.7|205624.3|205474.3|205624.3|205474.3|205617.7|205467.7|19
1640875080000|2021-12-30 14:38:00|205623.8|205473.8|205622.8|205472.8|205623.9|205473.9|205617.8|205467.8|16
1640875090000|2021-12-30 14:38:10|205621.6|205471.6|205455.1|205305.1|205621.6|205471.6|205455.1|205305.1|31
1640875100000|2021-12-30 14:38:20|205457.6|205307.6|205458.7|205308.7|205464|205314|205455.1|205305.1|24
1640875110000|2021-12-30 14:38:30|205466.6|205316.6|205449.7|205299.7|205466.6|205316.6|205374.1|205224.1|34
1640875120000|2021-12-30 14:38:40|205449.5|205299.5|205436.8|205286.8|205464.4|205314.4|205429|205279|24
1640875130000|2021-12-30 14:38:50|205436|205286|205466.9|205316.9|205466.9|205316.9|205430.8|205280.8|23
1640875140000|2021-12-30 14:39:00|205465.3|205315.3|205434|205284|205468.4|205318.4|205429.2|205279.2|23
1640875150000|2021-12-30 14:39:10|205439.9|205289.9|205456.6|205306.6|205459.5|205309.5|205434.9|205284.9|17
1640875160000|2021-12-30 14:39:20|205457|205307|205457.9|205307.9|205460.1|205310.1|205455.2|205305.2|24
1640875170000|2021-12-30 14:39:30|205459.7|205309.7|205515.1|205365.1|205522.2|205372.2|205456.5|205306.5|32
1640875180000|2021-12-30 14:39:40|205515|205365|205515.8|205365.8|205518.4|205368.4|205511.9|205361.9|15
1640875190000|2021-12-30 14:39:50|205516.7|205366.7|205516.9|205366.9|205522.8|205372.8|205515.9|205365.9|14
1640875200000|2021-12-30 14:40:00|205515.7|205365.7|205472|205322|205519.3|205369.3|205468.6|205318.6|36
1640875210000|2021-12-30 14:40:10|205471.3|205321.3|205474.3|205324.3|205474.8|205324.8|205471.3|205321.3|29
1640875220000|2021-12-30 14:40:20|205472.4|205322.4|205471.9|205321.9|205474|205324|205469.9|205319.9|23
1640875230000|2021-12-30 14:40:30|205469.9|205319.9|205463.8|205313.8|205475.5|205325.5|205463|205313|29
1640875240000|2021-12-30 14:40:40|205463.7|205313.7|205436.8|205286.8|205465.4|205315.4|205434.1|205284.1|31
1640875250000|2021-12-30 14:40:50|205436.7|205286.7|205438|205288|205441|205291|205434.2|205284.2|21
1640875260000|2021-12-30 14:41:00|205438.1|205288.1|205440.2|205290.2|205441.7|205291.7|205435.8|205285.8|19
1640875270000|2021-12-30 14:41:10|205439.8|205289.8|205452.3|205302.3|205458.1|205308.1|205439.5|205289.5|20
1640875280000|2021-12-30 14:41:20|205451.8|205301.8|205446.5|205296.5|205452.8|205302.8|205446.4|205296.4|17
1640875290000|2021-12-30 14:41:30|205447.5|205297.5|205462|205312|205462|205312|205445.3|205295.3|19
1640875300000|2021-12-30 14:41:40|205458.2|205308.2|205464.7|205314.7|205471|205321|205458.2|205308.2|25
1640875310000|2021-12-30 14:41:50|205463.7|205313.7|205463.1|205313.1|205468|205318|205462.4|205312.4|21
1640875320000|2021-12-30 14:42:00|205463.9|205313.9|205468.2|205318.2|205472.3|205322.3|205463|205313|28
1640875330000|2021-12-30 14:42:10|205468|205318|205455.3|205305.3|205473.9|205366.5|205412.9|205303.1|31
1640875340000|2021-12-30 14:42:20|205454.1|205304.1|205474.4|205324.4|205476.7|205326.7|205451.5|205301.5|22
1640875350000|2021-12-30 14:42:30|205473.4|205323.4|205475.6|205325.6|205480.2|205330.2|205473.4|205323.4|17
1640875360000|2021-12-30 14:42:40|205476.7|205326.7|205474.1|205324.1|205477.3|205327.3|205474.1|205324.1|12
1640875370000|2021-12-30 14:42:50|205474.2|205324.2|205452.7|205302.7|205474.2|205324.2|205452.4|205302.4|26
1640875380000|2021-12-30 14:43:00|205450|205300|205435.2|205285.2|205450|205340.1|205387.9|205282.6|20
1640875390000|2021-12-30 14:43:10|205436.8|205286.8|205404.9|205254.9|205436.8|205308.9|205358.8|205254.9|22
1640875400000|2021-12-30 14:43:20|205416|205266|205373.6|205323.6|205423.8|205323.6|205373.6|205256.9|22
1640875410000|2021-12-30 14:43:30|205423.9|205273.9|205422.4|205272.4|205430.8|205321.5|205370.5|205268.1|25
1640875420000|2021-12-30 14:43:40|205422.3|205272.3|205421|205271|205428|205307.6|205357.6|205263.5|31
1640875430000|2021-12-30 14:43:50|205371.4|205321.4|205428.4|205278.4|205428.4|205326.3|205365.8|205276|17
1640875440000|2021-12-30 14:44:00|205429.5|205279.5|205419.5|205269.5|205429.5|205279.5|205419.5|205269.5|16
1640875450000|2021-12-30 14:44:10|205421.2|205271.2|205427.8|205277.8|205432.7|205282.7|205421.2|205271.2|20
1640875460000|2021-12-30 14:44:20|205429|205279|205419.4|205269.4|205430.7|205280.7|205419.4|205269.4|24
1640875470000|2021-12-30 14:44:30|205421.5|205271.5|205421.4|205271.4|205426.7|205276.7|205414.7|205264.7|30
1640875480000|2021-12-30 14:44:40|205422.3|205272.3|205419.1|205269.1|205422.3|205272.3|205414.4|205264.4|24
1640875490000|2021-12-30 14:44:50|205418.9|205268.9|205416.1|205266.1|205418.9|205268.9|205413.2|205263.2|22
1640875500000|2021-12-30 14:45:00|205420.8|205270.8|205421.2|205271.2|205421.6|205271.6|205416.7|205266.7|24
1640875510000|2021-12-30 14:45:10|205419.7|205269.7|205324.2|205174.2|205419.7|205269.7|205324.2|205174.2|30
1640875520000|2021-12-30 14:45:20|205325.6|205175.6|205328.5|205178.5|205330.8|205180.8|205318.8|205168.8|32
1640875530000|2021-12-30 14:45:30|205329.6|205179.6|205324.7|205174.7|205330.9|205180.9|205321.2|205171.2|23
1640875540000|2021-12-30 14:45:40|205324.3|205174.3|205323.3|205173.3|205325.7|205175.7|205322.5|205172.5|21
1640875550000|2021-12-30 14:45:50|205323|205173|205324.3|205174.3|205326.8|205176.8|205316.9|205166.9|33
1640875560000|2021-12-30 14:46:00|205321.8|205171.8|205321|205171|205326.4|205176.4|205319.9|205169.9|24
1640875570000|2021-12-30 14:46:10|205320.5|205170.5|205239.4|205089.4|205321.8|205183.3|205233.3|205084.4|33
1640875580000|2021-12-30 14:46:20|205238.9|205088.9|205247.5|205097.5|205254.5|205104.5|205238.2|205088.2|32
1640875590000|2021-12-30 14:46:30|205244.6|205094.6|205238.7|205088.7|205247.7|205097.7|205234|205084|34
1640875600000|2021-12-30 14:46:40|205239.2|205089.2|205252.4|205102.4|205261.3|205111.3|205239.2|205089.2|34
1640875610000|2021-12-30 14:46:50|205251.1|205101.1|205272.7|205122.7|205274|205178.8|205228.1|205101.1|32
1640875620000|2021-12-30 14:47:00|205282.5|205132.5|205296.7|205146.7|205299|205149|205282.5|205132.5|31
1640875630000|2021-12-30 14:47:10|205296.9|205146.9|205368.4|205218.4|205371.5|205221.5|205296.9|205146.9|35
1640875640000|2021-12-30 14:47:20|205370.4|205220.4|205338.3|205188.3|205370.4|205220.4|205326|205176|30
1640875650000|2021-12-30 14:47:30|205337.6|205187.6|205321.7|205171.7|205363.1|205213.1|205316.3|205166.3|35
1640875660000|2021-12-30 14:47:40|205318.7|205168.7|205319.3|205169.3|205321.7|205171.7|205310.9|205160.9|29
1640875670000|2021-12-30 14:47:50|205338.2|205188.2|205354|205204|205362.3|205212.3|205338.2|205188.2|36
1640875680000|2021-12-30 14:48:00|205354.6|205204.6|205366.4|205216.4|205370.1|205220.1|205331.6|205181.6|36
1640875690000|2021-12-30 14:48:10|205365.1|205215.1|205272.4|205122.4|205365.1|205215.1|205271.8|205121.8|35
1640875700000|2021-12-30 14:48:20|205275.9|205125.9|205297|205147|205300.6|205150.6|205275|205125|35
1640875710000|2021-12-30 14:48:30|205296.1|205146.1|205290.9|205140.9|205296.6|205146.6|205289.5|205139.5|33
1640875720000|2021-12-30 14:48:40|205316.5|205166.5|205313.1|205163.1|205320.5|205170.5|205310.2|205160.2|36
1640875730000|2021-12-30 14:48:50|205312.7|205162.7|205318.7|205168.7|205323|205173|205306.6|205156.6|33
1640875740000|2021-12-30 14:49:00|205315.8|205165.8|205301|205151|205318.9|205168.9|205301|205151|31
1640875750000|2021-12-30 14:49:10|205302.1|205152.1|205257|205107|205302.2|205152.2|205256.3|205106.3|18
1640875760000|2021-12-30 14:49:20|205257.2|205107.2|205247.8|205097.8|205257.2|205107.2|205246.1|205096.1|29
1640875770000|2021-12-30 14:49:30|205246.4|205096.4|205237.4|205087.4|205248|205098|205237.4|205087.4|24
1640875780000|2021-12-30 14:49:40|205239.8|205089.8|205241.9|205091.9|205242.5|205092.5|205237.8|205087.8|22
1640875790000|2021-12-30 14:49:50|205241.7|205091.7|205244.3|205094.3|205244.3|205094.3|205240.1|205090.1|23
1640875800000|2021-12-30 14:50:00|205244.6|205094.6|205256.8|205106.8|205257.2|205107.2|205242.1|205092.1|27
1640875810000|2021-12-30 14:50:10|205254.9|205104.9|205255.1|205105.1|205259.8|205109.8|205254.2|205104.2|21
1640875820000|2021-12-30 14:50:20|205254.9|205104.9|205249.4|205099.4|205254.9|205104.9|205224.1|205074.1|33
1640875830000|2021-12-30 14:50:30|205252.3|205102.3|205246.9|205096.9|205255.2|205105.2|205244.7|205094.7|32
1640875840000|2021-12-30 14:50:40|205246.7|205096.7|205251|205101|205254.1|205104.1|205243.9|205093.9|33
1640875850000|2021-12-30 14:50:50|205251.2|205101.2|205251|205101|205251.4|205101.4|205247.1|205097.1|26
1640875860000|2021-12-30 14:51:00|205251.6|205101.6|205235.6|205085.6|205251.7|205101.7|205226.4|205076.4|31
1640875870000|2021-12-30 14:51:10|205235.5|205085.5|205235.6|205085.6|205240.5|205090.5|205230.3|205080.3|32
1640875880000|2021-12-30 14:51:20|205235.9|205085.9|205234.5|205084.5|205240|205090|205233.2|205083.2|34
1640875890000|2021-12-30 14:51:30|205234|205084|205236.6|205086.6|205237.8|205087.8|205223.8|205073.8|29
1640875900000|2021-12-30 14:51:40|205236.8|205086.8|205236.8|205086.8|205239.5|205089.5|205235.6|205085.6|33
1640875910000|2021-12-30 14:51:50|205236.1|205086.1|205235.4|205085.4|205240.7|205090.7|205222.5|205072.5|31
1640875920000|2021-12-30 14:52:00|205236.6|205086.6|205239.1|205089.1|205239.7|205089.7|205227.5|205077.5|29
1640875930000|2021-12-30 14:52:10|205237.6|205087.6|205248.3|205098.3|205248.8|205098.8|205229.2|205079.2|30
1640875940000|2021-12-30 14:52:20|205248.2|205098.2|205242.7|205092.7|205249.8|205099.8|205238|205088|34
1640875950000|2021-12-30 14:52:30|205241.1|205091.1|205244.7|205094.7|205245.1|205095.1|205241.1|205091.1|31
1640875960000|2021-12-30 14:52:40|205245.3|205095.3|205236|205086|205245.3|205095.3|205231.1|205081.1|34
1640875970000|2021-12-30 14:52:50|205236.2|205086.2|205215.5|205065.5|205239.4|205089.4|205211.6|205061.6|39
1640875980000|2021-12-30 14:53:00|205215.8|205065.8|205220.3|205070.3|205221.4|205071.4|205212.1|205062.1|35
1640875990000|2021-12-30 14:53:10|205220.6|205070.6|205236.5|205086.5|205240.3|205090.3|205218.9|205068.9|36
1640876000000|2021-12-30 14:53:20|205237|205087|205233.2|205083.2|205238.7|205088.7|205231|205081|32
1640876010000|2021-12-30 14:53:30|205233.4|205083.4|205226.3|205076.3|205234.2|205084.2|205221.7|205071.7|26
1640876020000|2021-12-30 14:53:40|205226|205076|205225.5|205075.5|205227.6|205077.6|205221.2|205071.2|23
1640876030000|2021-12-30 14:53:50|205222.3|205072.3|205219.3|205069.3|205225.9|205075.9|205218.4|205068.4|29
1640876040000|2021-12-30 14:54:00|205219.2|205069.2|205219.9|205069.9|205222.3|205072.3|205216.9|205066.9|29
1640876050000|2021-12-30 14:54:10|205220|205070|205217.2|205067.2|205221.3|205071.3|205214.2|205064.2|31
1640876060000|2021-12-30 14:54:20|205217.6|205067.6|205217.7|205067.7|205219|205069|205216.1|205066.1|27
1640876070000|2021-12-30 14:54:30|205218.1|205068.1|205211.4|205061.4|205218.6|205068.6|205209.4|205059.4|22
1640876080000|2021-12-30 14:54:40|205212.7|205062.7|205210.9|205060.9|205214.2|205064.2|205210.9|205060.9|23
1640876090000|2021-12-30 14:54:50|205211.7|205061.7|205242.1|205092.1|205259.8|205109.8|205211|205061|34
1640876100000|2021-12-30 14:55:00|205242.4|205092.4|205228.7|205078.7|205247.6|205097.6|205227.9|205077.9|36
1640876110000|2021-12-30 14:55:10|205229.2|205079.2|205229.2|205079.2|205231.1|205081.1|205226.7|205076.7|27
1640876120000|2021-12-30 14:55:20|205230.3|205080.3|205228.2|205078.2|205234.4|205084.4|205226|205076|29
1640876130000|2021-12-30 14:55:30|205232.9|205082.9|205237.5|205087.5|205237.6|205087.6|205228.3|205078.3|32
1640876140000|2021-12-30 14:55:40|205238|205088|205232.4|205082.4|205238|205088|205232.3|205082.3|31
1640876150000|2021-12-30 14:55:50|205232.7|205082.7|205214.1|205064.1|205235.1|205085.1|205213.5|205063.5|28
1640876160000|2021-12-30 14:56:00|205214.9|205064.9|205209.3|205059.3|205215.4|205117.1|205165.6|205053.8|34
1640876170000|2021-12-30 14:56:10|205208.3|205058.3|205210.9|205060.9|205212|205062|205208.2|205058.2|24
1640876180000|2021-12-30 14:56:20|205209.9|205059.9|205202.6|205052.6|205214.1|205064.1|205201.1|205051.1|26
1640876190000|2021-12-30 14:56:30|205203.9|205053.9|205209.3|205059.3|205209.3|205059.3|205199.9|205049.9|32
1640876200000|2021-12-30 14:56:40|205208.1|205058.1|205208.2|205058.2|205211.3|205061.3|205207.1|205057.1|29
1640876210000|2021-12-30 14:56:50|205207.2|205057.2|205215.6|205065.6|205215.6|205065.6|205207.2|205057.2|27
1640876220000|2021-12-30 14:57:00|205164.4|205114.4|205214.5|205064.5|205215.4|205114.4|205164.4|205060.1|31
1640876230000|2021-12-30 14:57:10|205214.7|205064.7|205226.9|205076.9|205234.8|205084.8|205210.6|205060.6|34
1640876240000|2021-12-30 14:57:20|205224.5|205074.5|205216.9|205066.9|205225.5|205075.5|205215.6|205065.6|30
1640876250000|2021-12-30 14:57:30|205232|205082|205249.3|205099.3|205251.9|205101.9|205232|205082|36
1640876260000|2021-12-30 14:57:40|205249.4|205099.4|205246.2|205096.2|205250.6|205100.6|205245|205095|29
1640876270000|2021-12-30 14:57:50|205246.5|205096.5|205253.2|205103.2|205253.2|205103.2|205246|205096|25
1640876280000|2021-12-30 14:58:00|205252.8|205102.8|205252.2|205102.2|205253|205103|205249.8|205099.8|21
1640876290000|2021-12-30 14:58:10|205252.1|205102.1|205247.9|205097.9|205252.8|205102.8|205246.8|205096.8|17
1640876300000|2021-12-30 14:58:20|205248.2|205098.2|205252.1|205102.1|205252.1|205102.1|205247.8|205097.8|30
1640876310000|2021-12-30 14:58:30|205249.9|205099.9|205249.5|205099.5|205249.9|205099.9|205245.2|205095.2|25
1640876320000|2021-12-30 14:58:40|205248.4|205098.4|205253.3|205103.3|205253.9|205103.9|205247.4|205097.4|25
1640876330000|2021-12-30 14:58:50|205253.2|205103.2|205298.8|205148.8|205298.8|205148.8|205253.2|205103.2|37
1640876340000|2021-12-30 14:59:00|205296|205146|205291.4|205141.4|205296|205146|205291.3|205141.3|32
1640876350000|2021-12-30 14:59:10|205293.7|205143.7|205291.9|205141.9|205295.3|205145.3|205289.7|205139.7|31
1640876360000|2021-12-30 14:59:20|205290.7|205140.7|205283.8|205133.8|205290.7|205140.7|205281|205131|31
1640876370000|2021-12-30 14:59:30|205281.8|205131.8|205219.7|205069.7|205282.8|205132.8|205204.4|205054.4|37
1640876380000|2021-12-30 14:59:40|205219.6|205069.6|205225.8|205075.8|205225.8|205075.8|205214.3|205064.3|33
1640876390000|2021-12-30 14:59:50|205225.9|205075.9|205238|205088|205238|205136.3|205186.3|205072.4|34
1640876400000|2021-12-30 15:00:00|205235.3|205085.3|205191.2|205041.2|205235.3|205085.3|205187.1|205037.1|39
1640876410000|2021-12-30 15:00:10|205190.3|205040.3|205209.8|205059.8|205210|205108.9|205158.9|205040.3|34
1640876420000|2021-12-30 15:00:20|205199.7|205049.7|205207.1|205057.1|205210.6|205060.6|205199.7|205049.7|30
1640876430000|2021-12-30 15:00:30|205206.6|205056.6|205175.2|205025.2|205207.4|205057.4|205175.2|205025.2|27
1640876440000|2021-12-30 15:00:40|205173.6|205023.6|205165.1|205015.1|205173.9|205023.9|205152.4|205002.4|37
1640876450000|2021-12-30 15:00:50|205165|205015|205170.8|205020.8|205174.9|205024.9|205160.4|205010.4|30
1640876460000|2021-12-30 15:01:00|205171.1|205021.1|205130.2|204980.2|205172.6|205022.6|205128.9|204978.9|32
1640876470000|2021-12-30 15:01:10|205133|204983|205169.9|205019.9|205170|205020|205115.2|204965.2|32
1640876480000|2021-12-30 15:01:20|205169.5|205019.5|205153.5|205003.5|205169.5|205019.5|205151.5|205001.5|33
1640876490000|2021-12-30 15:01:30|205153.9|205003.9|205158.2|205008.2|205158.4|205008.4|205153.5|205003.5|21
1640876500000|2021-12-30 15:01:40|205159.1|205009.1|205146|204996|205159.1|205009.1|205135.2|204985.2|31
1640876510000|2021-12-30 15:01:50|205149|204999|205150.8|205000.8|205153.8|205003.8|205147.8|204997.8|33
1640876520000|2021-12-30 15:02:00|205152.3|205002.3|205122.7|204972.7|205152.3|205002.3|205121.1|204971.1|39
1640876530000|2021-12-30 15:02:10|205123.3|204973.3|205120.4|204970.4|205125.3|204975.3|205119.2|204969.2|30
1640876540000|2021-12-30 15:02:20|205120.3|204970.3|205122.3|204972.3|205126.8|205025.7|205073.1|204967.2|28
1640876550000|2021-12-30 15:02:30|205120.2|204970.2|205113|204963|205122.4|204972.4|205109.4|204959.4|36
1640876560000|2021-12-30 15:02:40|205110.4|204960.4|205117.9|204967.9|205117.9|204967.9|205110|204960|33
1640876570000|2021-12-30 15:02:50|205117.1|204967.1|205120.7|204970.7|205129|204979|205112.2|204962.2|35
1640876580000|2021-12-30 15:03:00|205123.6|204973.6|205173.8|205023.8|205173.8|205060.5|205077|204971.7|32
1640876590000|2021-12-30 15:03:10|205167.7|205017.7|205193.4|205043.4|205207.7|205101.8|205150.6|205017.7|35
1640876600000|2021-12-30 15:03:20|205194.1|205044.1|205191.1|205041.1|205196.8|205046.8|205187.2|205037.2|38
1640876610000|2021-12-30 15:03:30|205185.6|205035.6|205188.8|205038.8|205198.4|205048.4|205183.6|205033.6|31
1640876620000|2021-12-30 15:03:40|205190.4|205040.4|205194.1|205044.1|205195.1|205045.1|205187.7|205037.7|29
1640876630000|2021-12-30 15:03:50|205194.3|205044.3|205195.7|205045.7|205196.1|205046.1|205192|205042|24
1640876640000|2021-12-30 15:04:00|205195.3|205045.3|205200.3|205050.3|205203|205053|205194.1|205044.1|21
1640876650000|2021-12-30 15:04:10|205200.1|205050.1|205198.2|205048.2|205200.7|205050.7|205196.5|205046.5|28
1640876660000|2021-12-30 15:04:20|205199.7|205049.7|205169.8|205019.8|205200.7|205102.3|205152.3|205017.4|26
1640876670000|2021-12-30 15:04:30|205165.7|205015.7|205167|205017|205170.6|205020.6|205158.5|205008.5|25
1640876680000|2021-12-30 15:04:40|205167.4|205017.4|205166.3|205016.3|205168.6|205018.6|205162.9|205012.9|20
1640876690000|2021-12-30 15:04:50|205167.4|205017.4|205167.1|205017.1|205169.7|205019.7|205163.5|205013.5|19
1640876700000|2021-12-30 15:05:00|205165.7|205015.7|205165.6|205015.6|205166.7|205016.7|205164.5|205014.5|25
1640876710000|2021-12-30 15:05:10|205164.9|205014.9|205164.3|205014.3|205169.5|205019.5|205162.4|205012.4|28
1640876720000|2021-12-30 15:05:20|205162.8|205012.8|205164.3|205014.3|205166.8|205068.8|205115.3|205011.9|26
1640876730000|2021-12-30 15:05:30|205165.1|205015.1|205163.7|205013.7|205167.9|205065|205113.5|205013.1|23
1640876740000|2021-12-30 15:05:40|205163.8|205013.8|205163|205013|205164.7|205014.7|205162.1|205012.1|26
1640876750000|2021-12-30 15:05:50|205163.9|205013.9|205167.2|205017.2|205167.5|205017.5|205163.5|205013.5|20
1640876760000|2021-12-30 15:06:00|205167.7|205017.7|205164.1|205014.1|205167.7|205017.7|205163.2|205013.2|22
1640876770000|2021-12-30 15:06:10|205164|205014|205159.5|205009.5|205164.3|205014.3|205155.1|205005.1|31
1640876780000|2021-12-30 15:06:20|205159.1|205009.1|205170.1|205020.1|205170.1|205020.1|205137.3|204987.3|31
1640876790000|2021-12-30 15:06:30|205170.7|205020.7|205170.2|205020.2|205175|205025|205168.4|205018.4|25
1640876800000|2021-12-30 15:06:40|205169.3|205019.3|205169|205019|205170|205020|205165.9|205015.9|23
1640876810000|2021-12-30 15:06:50|205170.5|205020.5|205160.3|205010.3|205171.5|205021.5|205159.3|205009.3|27
1640876820000|2021-12-30 15:07:00|205161.7|205011.7|205117.2|204967.2|205162.2|205022.8|205072.8|204965.8|29
1640876830000|2021-12-30 15:07:10|205116.2|204966.2|205116.4|204966.4|205118.9|204968.9|205115.1|204965.1|22
1640876840000|2021-12-30 15:07:20|205116.5|204966.5|205112|204962|205119.4|204969.4|205111.1|204961.1|22
1640876850000|2021-12-30 15:07:30|205112.4|204962.4|205115.7|204965.7|205118.9|205016.8|205064|204962.4|24
1640876860000|2021-12-30 15:07:40|205116.1|204966.1|205115.5|204965.5|205117.1|204967.1|205114.5|204964.5|24
1640876870000|2021-12-30 15:07:50|205115.8|204965.8|205118.2|204968.2|205118.6|204968.6|205113|204963|22
1640876880000|2021-12-30 15:08:00|205118.1|204968.1|205116.7|204966.7|205119|204969|205116.1|204966.1|20
1640876890000|2021-12-30 15:08:10|205116.6|204966.6|205114|204964|205117.6|204967.6|205114|204964|21
1640876900000|2021-12-30 15:08:20|205115.8|204965.8|205117.3|204967.3|205119|204969|205111.5|204961.5|26
1640876910000|2021-12-30 15:08:30|205117.8|204967.8|205113.6|204963.6|205119|204969|205112.5|204962.5|29
1640876920000|2021-12-30 15:08:40|205114.5|204964.5|205117.9|204967.9|205119|204969|205112.8|204962.8|27
1640876930000|2021-12-30 15:08:50|205117.7|204967.7|205112.6|204962.6|205117.7|204967.7|205111.2|204961.2|24
1640876940000|2021-12-30 15:09:00|205113.2|204963.2|205116.3|204966.3|205118.4|204968.4|205111.7|204961.7|22
1640876950000|2021-12-30 15:09:10|205116.2|204966.2|205117.4|204967.4|205122.5|204972.5|205115.4|204965.4|27
1640876960000|2021-12-30 15:09:20|205116.4|204966.4|205111.2|204961.2|205117.3|204999.8|205047.5|204943|35
1640876970000|2021-12-30 15:09:30|205111.9|204961.9|205119.2|204969.2|205123.7|205019.4|205069.3|204961.9|28
1640876980000|2021-12-30 15:09:40|205119.3|204969.3|205120|204970|205120.8|204970.8|205119.2|204969.2|24
1640876990000|2021-12-30 15:09:50|205119.9|204969.9|205125.9|204975.9|205128.6|204978.6|205119.9|204969.9|19
1640877000000|2021-12-30 15:10:00|205126.2|204976.2|205161.1|205011.1|205164.2|205034|205084|204975.4|26
1640877010000|2021-12-30 15:10:10|205161.5|205011.5|205161.8|205011.8|205163.1|205013.1|205159.5|205009.5|27
1640877020000|2021-12-30 15:10:20|205161.6|205011.6|205115.7|205065.7|205165.4|205067.6|205112.8|205010.3|24
1640877030000|2021-12-30 15:10:30|205115.8|205065.8|205158.9|205008.9|205159.7|205067.9|205107.2|205008.9|19
1640877040000|2021-12-30 15:10:40|205154.4|205004.4|205160.4|205010.4|205163.1|205013.1|205154.4|205004.4|23
1640877050000|2021-12-30 15:10:50|205160.1|205010.1|205160.3|205010.3|205161.5|205011.5|205158.2|205008.2|20
1640877060000|2021-12-30 15:11:00|205160.5|205010.5|205160.3|205010.3|205173|205080.6|205115.8|205010.1|31
1640877070000|2021-12-30 15:11:10|205160.7|205010.7|205165.5|205015.5|205165.5|205015.5|205156.9|205006.9|23
1640877080000|2021-12-30 15:11:20|205164.3|205014.3|205171.6|205021.6|205171.6|205021.6|205160.1|205010.1|29
1640877090000|2021-12-30 15:11:30|205172.4|205022.4|205160.6|205010.6|205175.7|205025.7|205159.5|205009.5|28
1640877100000|2021-12-30 15:11:40|205160.4|205010.4|205165.5|205015.5|205168.1|205064.9|205114.9|205007.7|22
1640877110000|2021-12-30 15:11:50|205164.5|205014.5|205173.7|205023.7|205173.7|205023.7|205161.7|205011.7|31
1640877120000|2021-12-30 15:12:00|205174.4|205024.4|205175.1|205025.1|205176.9|205026.9|205171.8|205021.8|22
1640877130000|2021-12-30 15:12:10|205179.5|205029.5|205258.7|205108.7|205259.6|205133.9|205178.4|205028.4|35
1640877140000|2021-12-30 15:12:20|205255.1|205105.1|205257.7|205107.7|205259|205109|205254.9|205104.9|21
1640877150000|2021-12-30 15:12:30|205257|205107|205257.6|205107.6|205258.5|205108.5|205255.3|205105.3|16
1640877160000|2021-12-30 15:12:40|205258.1|205108.1|205256.6|205106.6|205258.1|205108.1|205256.6|205106.6|8
1640877170000|2021-12-30 15:12:50|205256.4|205106.4|205262.7|205112.7|205263.5|205113.5|205256|205106|13
1640877180000|2021-12-30 15:13:00|205262.2|205112.2|205260|205110|205262.9|205112.9|205260|205110|18
1640877190000|2021-12-30 15:13:10|205266.3|205116.3|205263.1|205113.1|205266.3|205116.3|205261.3|205111.3|22
1640877200000|2021-12-30 15:13:20|205263.8|205113.8|205303.1|205153.1|205309.2|205159.2|205262.3|205112.3|30
1640877210000|2021-12-30 15:13:30|205303.3|205153.3|205308.3|205158.3|205308.3|205158.3|205301.9|205151.9|25
1640877220000|2021-12-30 15:13:40|205305.6|205155.6|205303.6|205153.6|205306.8|205204.9|205252.9|205150.7|28
1640877230000|2021-12-30 15:13:50|205301.3|205151.3|205305.6|205155.6|205305.7|205155.7|205299.6|205149.6|28
1640877240000|2021-12-30 15:14:00|205305.2|205155.2|205243.9|205193.9|205307|205205.9|205243|205142.8|30
1640877250000|2021-12-30 15:14:10|205244|205194|205305.5|205155.5|205307.7|205194|205243.4|205147.2|24
1640877260000|2021-12-30 15:14:20|205304.4|205154.4|205307.4|205157.4|205307.8|205157.8|205300.1|205150.1|27
1640877270000|2021-12-30 15:14:30|205306.5|205156.5|205306.7|205156.7|205310.1|205160.1|205306.5|205156.5|27
1640877280000|2021-12-30 15:14:40|205306.8|205156.8|205297.3|205147.3|205308.2|205158.2|205297.3|205147.3|29
1640877290000|2021-12-30 15:14:50|205298|205148|205210|205160|205308|205169.6|205208.4|205109|29
1640877300000|2021-12-30 15:15:00|205210.2|205160.2|205197.2|205047.2|205256|205161.1|205158.9|205046.6|33
1640877310000|2021-12-30 15:15:10|205193.9|205043.9|205194.1|205044.1|205195.3|205045.3|205190.8|205040.8|31
1640877320000|2021-12-30 15:15:20|205193|205043|205197.9|205047.9|205197.9|205047.9|205188.5|205038.5|34
1640877330000|2021-12-30 15:15:30|205197.8|205047.8|205196.6|205046.6|205198.4|205048.4|205193|205043|27
1640877340000|2021-12-30 15:15:40|205198.4|205048.4|205202.5|205052.5|205202.5|205052.5|205194.9|205044.9|29
1640877350000|2021-12-30 15:15:50|205201.6|205051.6|205275.9|205125.9|205276.8|205126.8|205198.8|205048.8|33
1640877360000|2021-12-30 15:16:00|205274.2|205124.2|205284.1|205134.1|205286.8|205136.8|205272.5|205122.5|33
1640877370000|2021-12-30 15:16:10|205284.5|205134.5|205205.7|205055.7|205284.5|205134.5|205175.2|205054.7|33
1640877380000|2021-12-30 15:16:20|205206|205056|205209|205059|205210.1|205060.1|205190.6|205040.6|31
1640877390000|2021-12-30 15:16:30|205206.8|205056.8|205189.3|205039.3|205208.9|205058.9|205186.1|205036.1|28
1640877400000|2021-12-30 15:16:40|205185|205035|205186.6|205036.6|205189.7|205039.7|205184.5|205034.5|15
1640877410000|2021-12-30 15:16:50|205185.5|205035.5|205200.4|205050.4|205201.5|205051.5|205169.7|205019.7|31
1640877420000|2021-12-30 15:17:00|205200|205050|205200.6|205050.6|205203.6|205053.6|205199.7|205049.7|22
1640877430000|2021-12-30 15:17:10|205200.9|205050.9|205203.2|205053.2|205206.6|205056.6|205199.9|205049.9|21
1640877440000|2021-12-30 15:17:20|205203.6|205053.6|205205.1|205055.1|205207.3|205057.3|205203.6|205053.6|23
1640877450000|2021-12-30 15:17:30|205206.1|205056.1|205194.4|205044.4|205206.1|205056.1|205188|205038|36
1640877460000|2021-12-30 15:17:40|205195.3|205045.3|205193.9|205043.9|205195.3|205045.3|205190.4|205040.4|29
1640877470000|2021-12-30 15:17:50|205194|205044|205180.4|205030.4|205195.1|205045.1|205179|205029|27
1640877480000|2021-12-30 15:18:00|205181.7|205031.7|205182.5|205032.5|205183.8|205033.8|205178|205028|27
1640877490000|2021-12-30 15:18:10|205181.5|205031.5|205287.7|205137.7|205289.6|205175.6|205179.2|205029.2|32
1640877500000|2021-12-30 15:18:20|205286.2|205136.2|205288.9|205138.9|205290.1|205140.1|205284.7|205134.7|25
1640877510000|2021-12-30 15:18:30|205296.5|205146.5|205297.3|205147.3|205299.5|205149.5|205287.9|205137.9|22
1640877520000|2021-12-30 15:18:40|205295.6|205145.6|205279.1|205129.1|205302.9|205207.8|205233.5|205128.5|27
1640877530000|2021-12-30 15:18:50|205278.8|205128.8|205281.4|205131.4|205285.5|205135.5|205277.3|205127.3|20
1640877540000|2021-12-30 15:19:00|205283.2|205133.2|205283.2|205133.2|205285.3|205135.3|205280.2|205130.2|22
1640877550000|2021-12-30 15:19:10|205285|205135|205347.5|205197.5|205347.5|205197.5|205283.8|205133.8|20
1640877560000|2021-12-30 15:19:20|205344.6|205194.6|205346.8|205196.8|205350.7|205200.7|205336.9|205186.9|31
1640877570000|2021-12-30 15:19:30|205335.1|205185.1|205330.6|205180.6|205337.8|205232|205282|205171.4|22
1640877580000|2021-12-30 15:19:40|205328.5|205178.5|205329.8|205179.8|205333.8|205183.8|205328|205178|27
1640877590000|2021-12-30 15:19:50|205330.1|205180.1|205326.9|205176.9|205331.1|205217.8|205267.8|205171.7|22
1640877600000|2021-12-30 15:20:00|205326.4|205176.4|205323.5|205173.5|205326.4|205176.4|205321|205171|22
1640877610000|2021-12-30 15:20:10|205323|205173|205274.7|205224.7|205323.3|205224.8|205272.3|205172.3|26
1640877620000|2021-12-30 15:20:20|205274.8|205224.8|205324.6|205174.6|205325.3|205224.9|205273.1|205174.6|13
1640877630000|2021-12-30 15:20:30|205325.2|205175.2|205321.1|205171.1|205328.9|205178.9|205321.1|205171.1|16
1640877640000|2021-12-30 15:20:40|205319.4|205169.4|205371|205221|205371.5|205221.5|205319.4|205169.4|30
1640877650000|2021-12-30 15:20:50|205369.8|205219.8|205369.1|205219.1|205370.1|205220.1|205366.1|205216.1|19
1640877660000|2021-12-30 15:21:00|205368.5|205218.5|205370.3|205220.3|205375.3|205225.3|205367|205217|23
1640877670000|2021-12-30 15:21:10|205369.6|205219.6|205376.8|205226.8|205377.8|205227.8|205369.6|205219.6|22
1640877680000|2021-12-30 15:21:20|205376.9|205226.9|205378.8|205228.8|205378.8|205228.8|205375.5|205225.5|20
1640877690000|2021-12-30 15:21:30|205378.7|205228.7|205391.1|205241.1|205396.1|205246.1|205377.6|205227.6|20
1640877700000|2021-12-30 15:21:40|205390.4|205240.4|205394.5|205244.5|205394.7|205244.7|205388.6|205238.6|26
1640877710000|2021-12-30 15:21:50|205394.4|205244.4|205397.2|205247.2|205397.4|205247.4|205393.3|205243.3|18
1640877720000|2021-12-30 15:22:00|205396.4|205246.4|205418.1|205268.1|205423.2|205273.2|205396.4|205246.4|27
1640877730000|2021-12-30 15:22:10|205418|205268|205429.4|205279.4|205436.9|205286.9|205417.1|205267.1|35
1640877740000|2021-12-30 15:22:20|205428.3|205278.3|205428.2|205278.2|205430.5|205280.5|205426.6|205276.6|16
1640877750000|2021-12-30 15:22:30|205428.1|205278.1|205424.6|205274.6|205463.9|205313.9|205424.6|205274.6|28
1640877760000|2021-12-30 15:22:40|205423.4|205273.4|205342.7|205192.7|205427.6|205277.6|205342.7|205192.7|30
1640877770000|2021-12-30 15:22:50|205343.3|205193.3|205418.3|205268.3|205424.8|205274.8|205338.3|205188.3|32
1640877780000|2021-12-30 15:23:00|205419|205269|205459.8|205309.8|205461.5|205311.5|205419|205269|34
1640877790000|2021-12-30 15:23:10|205460.2|205310.2|205462|205312|205463.4|205313.4|205460.2|205310.2|26
1640877800000|2021-12-30 15:23:20|205460.5|205310.5|205397.7|205247.7|205461.4|205311.4|205391.6|205241.6|27
1640877810000|2021-12-30 15:23:30|205406.2|205256.2|205407.5|205257.5|205416.3|205266.3|205403.3|205253.3|34
1640877820000|2021-12-30 15:23:40|205405.5|205255.5|205393.3|205243.3|205407.2|205257.2|205389.8|205239.8|34
1640877830000|2021-12-30 15:23:50|205392.6|205242.6|205414.7|205264.7|205414.7|205264.7|205385.1|205235.1|31
1640877840000|2021-12-30 15:24:00|205410.7|205260.7|205391.5|205241.5|205420.1|205317.7|205367.7|205224.1|32
1640877850000|2021-12-30 15:24:10|205342.1|205292.1|205334|205184|205392.8|205292.1|205331.2|205184|34
1640877860000|2021-12-30 15:24:20|205332.9|205182.9|205305.7|205155.7|205333.6|205183.6|205290.4|205140.4|36
1640877870000|2021-12-30 15:24:30|205310.9|205160.9|205333.1|205183.1|205334.3|205184.3|205306.5|205156.5|29
1640877880000|2021-12-30 15:24:40|205336.6|205186.6|205347|205197|205376.3|205226.3|205334.6|205184.6|35
1640877890000|2021-12-30 15:24:50|205346.2|205196.2|205349.6|205199.6|205356.2|205206.2|205342.3|205192.3|35
1640877900000|2021-12-30 15:25:00|205351.8|205201.8|205345.2|205195.2|205354.3|205204.3|205341.4|205191.4|32
1640877910000|2021-12-30 15:25:10|205348.7|205198.7|205320.1|205170.1|205348.7|205198.7|205320.1|205170.1|26
1640877920000|2021-12-30 15:25:20|205317|205167|205319.3|205169.3|205321.6|205171.6|205317|205167|20
1640877930000|2021-12-30 15:25:30|205323.4|205173.4|205321|205171|205323.5|205173.5|205319|205169|19
1640877940000|2021-12-30 15:25:40|205321.6|205171.6|205321.2|205171.2|205325.1|205175.1|205319.6|205169.6|27
1640877950000|2021-12-30 15:25:50|205319.2|205169.2|205270.5|205220.5|205319.2|205220.5|205269.1|205167.5|17
1640877960000|2021-12-30 15:26:00|205317.9|205167.9|205324.4|205174.4|205330.3|205180.3|205316.6|205166.6|33
1640877970000|2021-12-30 15:26:10|205325.7|205175.7|205323.4|205173.4|205331.8|205181.8|205323.4|205173.4|20
1640877980000|2021-12-30 15:26:20|205322.8|205172.8|205322|205172|205325.2|205175.2|205318.5|205168.5|28
1640877990000|2021-12-30 15:26:30|205321.7|205171.7|205312.7|205162.7|205321.7|205171.7|205301.8|205151.8|30
1640878000000|2021-12-30 15:26:40|205317|205167|205299.4|205149.4|205318.1|205168.1|205296.1|205146.1|29
1640878010000|2021-12-30 15:26:50|205301.6|205151.6|205299.4|205149.4|205303.6|205153.6|205298.5|205148.5|30
1640878020000|2021-12-30 15:27:00|205300.6|205150.6|205259.7|205109.7|205318.6|205168.6|205259.7|205109.7|30
1640878030000|2021-12-30 15:27:10|205262.7|205112.7|205264.6|205114.6|205270.3|205120.3|205258.5|205108.5|25
1640878040000|2021-12-30 15:27:20|205263.5|205113.5|205265|205115|205267.5|205117.5|205261.6|205111.6|17
1640878050000|2021-12-30 15:27:30|205265.5|205115.5|205264.3|205114.3|205267.8|205117.8|205264.3|205114.3|18
1640878060000|2021-12-30 15:27:40|205267.6|205117.6|205268.3|205118.3|205277.6|205173.8|205220.6|205111.5|25
1640878070000|2021-12-30 15:27:50|205267.8|205117.8|205283.7|205133.7|205286.5|205136.5|205266.7|205116.7|29
1640878080000|2021-12-30 15:28:00|205283.3|205133.3|205284.3|205134.3|205287.5|205137.5|205279.2|205129.2|32
1640878090000|2021-12-30 15:28:10|205284.2|205134.2|205269.9|205119.9|205285.1|205135.1|205266.4|205116.4|29
1640878100000|2021-12-30 15:28:20|205269|205119|205268.3|205118.3|205271.9|205121.9|205268|205118|20
1640878110000|2021-12-30 15:28:30|205268.4|205118.4|205267.7|205117.7|205290.7|205140.7|205267.7|205117.7|21
1640878120000|2021-12-30 15:28:40|205270.7|205120.7|205262.8|205112.8|205274.9|205124.9|205256.7|205106.7|20
1640878130000|2021-12-30 15:28:50|205263.2|205113.2|205265.7|205115.7|205269|205119|205263.2|205113.2|22
1640878140000|2021-12-30 15:29:00|205266.3|205116.3|205276.8|205126.8|205277.9|205127.9|205263.6|205113.6|28
1640878150000|2021-12-30 15:29:10|205276.4|205126.4|205281.9|205131.9|205281.9|205131.9|205275.2|205125.2|22
1640878160000|2021-12-30 15:29:20|205281.6|205131.6|205274.4|205124.4|205282.2|205132.2|205271.2|205121.2|30
1640878170000|2021-12-30 15:29:30|205270.6|205120.6|205264.8|205114.8|205279.4|205129.4|205264.8|205114.8|24
1640878180000|2021-12-30 15:29:40|205264|205114|205272.4|205122.4|205275.4|205125.4|205260.3|205110.3|26
1640878190000|2021-12-30 15:29:50|205267.5|205117.5|205255.1|205105.1|205276|205126|205251.7|205101.7|30
1640878200000|2021-12-30 15:30:00|205257.3|205107.3|205277|205127|205281.1|205131.1|205254.9|205104.9|31
1640878210000|2021-12-30 15:30:10|205275.3|205125.3|205258.4|205108.4|205275.9|205125.9|205254.8|205104.8|24
1640878220000|2021-12-30 15:30:20|205257.7|205107.7|205260.7|205110.7|205260.7|205110.7|205244|205094|26
1640878230000|2021-12-30 15:30:30|205259.2|205109.2|205258.2|205108.2|205261.1|205111.1|205256.4|205106.4|24
1640878240000|2021-12-30 15:30:40|205257.6|205107.6|205259.2|205109.2|205263.2|205113.2|205256.1|205106.1|22
1640878250000|2021-12-30 15:30:50|205256|205106|205262.8|205112.8|205277.8|205127.8|205247.4|205097.4|26
1640878260000|2021-12-30 15:31:00|205265.6|205115.6|205268.7|205118.7|205269.1|205119.1|205262.6|205112.6|23
1640878270000|2021-12-30 15:31:10|205267.5|205117.5|205267.5|205117.5|205271|205121|205266.6|205116.6|12
1640878280000|2021-12-30 15:31:20|205270.8|205120.8|205269.4|205119.4|205270.8|205120.8|205267.5|205117.5|14
1640878290000|2021-12-30 15:31:30|205265.8|205115.8|205264.6|205114.6|205266.2|205116.2|205264|205114|16
1640878300000|2021-12-30 15:31:40|205264.3|205114.3|205262.5|205112.5|205266.7|205116.7|205259.3|205109.3|14
1640878310000|2021-12-30 15:31:50|205261.8|205111.8|205264.3|205114.3|205266.9|205116.9|205261.8|205111.8|20
1640878320000|2021-12-30 15:32:00|205264.1|205114.1|205286.6|205136.6|205288.1|205138.1|205264.1|205114.1|22
1640878330000|2021-12-30 15:32:10|205285.9|205135.9|205283.9|205133.9|205290.3|205140.3|205282.8|205132.8|29
1640878340000|2021-12-30 15:32:20|205285.7|205135.7|205269.9|205119.9|205292|205142|205269.9|205119.9|30
1640878350000|2021-12-30 15:32:30|205271.7|205121.7|205270.6|205120.6|205275.4|205125.4|205269.5|205119.5|7
1640878360000|2021-12-30 15:32:40|205275.3|205125.3|205272.5|205122.5|205275.3|205125.3|205270.6|205120.6|20
1640878370000|2021-12-30 15:32:50|205274.5|205124.5|205279.1|205129.1|205282|205132|205274.5|205124.5|22
1640878380000|2021-12-30 15:33:00|205278.9|205128.9|205279.9|205129.9|205282.2|205132.2|205278|205128|16
1640878390000|2021-12-30 15:33:10|205281.5|205131.5|205283.7|205133.7|205283.7|205133.7|205280.4|205130.4|13
1640878400000|2021-12-30 15:33:20|205283.8|205133.8|205264.9|205114.9|205283.8|205133.8|205258.6|205108.6|19
1640878410000|2021-12-30 15:33:30|205263.6|205113.6|205259.3|205109.3|205266.5|205116.5|205256.8|205106.8|29
1640878420000|2021-12-30 15:33:40|205260.3|205110.3|205256.4|205106.4|205260.3|205110.3|205252|205102|23
1640878430000|2021-12-30 15:33:50|205257.2|205107.2|205252.1|205102.1|205258.5|205149|205198.8|205092.9|23
1640878440000|2021-12-30 15:34:00|205248.4|205098.4|205250.3|205100.3|205254.1|205104.1|205247.4|205097.4|27
1640878450000|2021-12-30 15:34:10|205250.4|205100.4|205244.2|205094.2|205253.9|205103.9|205244|205094|27
1640878460000|2021-12-30 15:34:20|205244.8|205094.8|205251.2|205101.2|205251.3|205101.3|205243.8|205093.8|25
1640878470000|2021-12-30 15:34:30|205250.8|205100.8|205248.9|205098.9|205251.4|205101.4|205239.5|205089.5|24
1640878480000|2021-12-30 15:34:40|205248.5|205098.5|205244.2|205094.2|205251.1|205101.1|205242.7|205092.7|22
1640878490000|2021-12-30 15:34:50|205245.2|205095.2|205239.5|205089.5|205247.1|205097.1|205238.8|205088.8|27
1640878500000|2021-12-30 15:35:00|205237.4|205087.4|205234.5|205084.5|205240.4|205145.2|205193.3|205084.3|19
1640878510000|2021-12-30 15:35:10|205236.5|205086.5|205244.3|205094.3|205244.3|205140.3|205186.9|205085.1|27
1640878520000|2021-12-30 15:35:20|205243.5|205093.5|205240.8|205090.8|205248.4|205098.4|205237.7|205087.7|23
1640878530000|2021-12-30 15:35:30|205243.4|205093.4|205205.1|205055.1|205246.3|205142.4|205160.6|205055.1|21
1640878540000|2021-12-30 15:35:40|205206.3|205056.3|205206.8|205056.8|205211.4|205061.4|205204|205054|29
1640878550000|2021-12-30 15:35:50|205207|205057|205210.1|205060.1|205212.1|205062.1|205205.7|205055.7|32
1640878560000|2021-12-30 15:36:00|205210.2|205060.2|205176.7|205126.7|205229.1|205129.8|205176.7|205055.2|25
1640878570000|2021-12-30 15:36:10|205176.4|205126.4|205217.7|205067.7|205226.2|205128.9|205168.7|205067.7|31
1640878580000|2021-12-30 15:36:20|205218.8|205068.8|205223.1|205073.1|205224.1|205074.1|205218.8|205068.8|23
1640878590000|2021-12-30 15:36:30|205227|205077|205226.5|205076.5|205228.1|205078.1|205224.9|205074.9|18
1640878600000|2021-12-30 15:36:40|205226.4|205076.4|205223.3|205073.3|205229.7|205123.2|205173.2|205071.5|15
1640878610000|2021-12-30 15:36:50|205223.1|205073.1|205222.4|205072.4|205223.1|205073.1|205220.6|205070.6|15
1640878620000|2021-12-30 15:37:00|205171.1|205121.1|205222.9|205072.9|205226.1|205125.1|205171.1|205072.7|12
1640878630000|2021-12-30 15:37:10|205223.2|205073.2|205226|205076|205226.9|205076.9|205223.2|205073.2|14
1640878640000|2021-12-30 15:37:20|205226.1|205076.1|205216.1|205066.1|205226.1|205119.8|205169.2|205061.6|28
1640878650000|2021-12-30 15:37:30|205216.6|205066.6|205221.5|205071.5|205221.5|205071.5|205216.3|205066.3|22
1640878660000|2021-12-30 15:37:40|205222.1|205072.1|205220.2|205070.2|205222.2|205072.2|205220.2|205070.2|13
1640878670000|2021-12-30 15:37:50|205221.6|205071.6|205220.8|205070.8|205224.5|205074.5|205219.1|205069.1|21
1640878680000|2021-12-30 15:38:00|205220.5|205070.5|205219.2|205069.2|205221.9|205071.9|205217.6|205067.6|27
1640878690000|2021-12-30 15:38:10|205218.9|205068.9|205163.3|205013.3|205218.9|205068.9|205163.3|205013.3|28
1640878700000|2021-12-30 15:38:20|205166.9|205016.9|205164.1|205014.1|205172.6|205022.6|205161.7|205011.7|24
1640878710000|2021-12-30 15:38:30|205161.9|205011.9|205167.1|205017.1|205169.8|205019.8|205161.9|205011.9|23
1640878720000|2021-12-30 15:38:40|205167|205017|205165.9|205015.9|205170|205020|205164.4|205014.4|9
1640878730000|2021-12-30 15:38:50|205167.9|205017.9|205168.8|205018.8|205170.3|205020.3|205157.1|205007.1|27
1640878740000|2021-12-30 15:39:00|205167.7|205017.7|205162.2|205012.2|205168.5|205018.5|205162.2|205012.2|19
1640878750000|2021-12-30 15:39:10|205163.4|205013.4|205156.4|205006.4|205164.5|205014.5|205156.4|205006.4|25
1640878760000|2021-12-30 15:39:20|205159.1|205009.1|205164.1|205014.1|205167.1|205017.1|205156.4|205006.4|24
1640878770000|2021-12-30 15:39:30|205166.7|205016.7|205163.8|205013.8|205166.7|205016.7|205162.9|205012.9|17
1640878780000|2021-12-30 15:39:40|205163.3|205013.3|205165.8|205015.8|205168.7|205018.7|205163.3|205013.3|24
1640878790000|2021-12-30 15:39:50|205165.6|205015.6|205170.9|205020.9|205173.3|205023.3|205165|205015|23
1640878800000|2021-12-30 15:40:00|205171.2|205021.2|205211.8|205061.8|205214|205108.9|205158.9|205018.5|28
1640878810000|2021-12-30 15:40:10|205209.3|205059.3|205203.4|205053.4|205209.5|205059.5|205200|205050|26
1640878820000|2021-12-30 15:40:20|205205.2|205055.2|205203.4|205053.4|205205.2|205092.1|205142.1|205035.6|25
1640878830000|2021-12-30 15:40:30|205202.7|205052.7|205208.8|205058.8|205212.8|205062.8|205201.6|205051.6|29
1640878840000|2021-12-30 15:40:40|205207.6|205057.6|205210.8|205060.8|205212.6|205106.5|205155.8|205050.7|25
1640878850000|2021-12-30 15:40:50|205210.5|205060.5|205200.3|205050.3|205215.5|205065.5|205199.3|205049.3|22
1640878860000|2021-12-30 15:41:00|205201.3|205051.3|205204.6|205054.6|205207.8|205057.8|205197.2|205047.2|25
1640878870000|2021-12-30 15:41:10|205206.3|205056.3|205202.7|205052.7|205209|205086.3|205136.3|205032.5|27
1640878880000|2021-12-30 15:41:20|205202.3|205052.3|205214.1|205064.1|205218.4|205068.4|205199.6|205049.6|24
1640878890000|2021-12-30 15:41:30|205216|205066|205205.5|205055.5|205219.9|205069.9|205205.5|205055.5|19
1640878900000|2021-12-30 15:41:40|205207.7|205057.7|205200.6|205050.6|205207.7|205057.7|205194|205044|28
1640878910000|2021-12-30 15:41:50|205200.5|205050.5|205199.6|205049.6|205202.7|205052.7|205199.3|205049.3|13
1640878920000|2021-12-30 15:42:00|205200.7|205050.7|205174.5|205024.5|205200.7|205050.7|205170.7|205020.7|32
1640878930000|2021-12-30 15:42:10|205175.1|205025.1|205179.5|205029.5|205180.9|205030.9|205164.7|205014.7|22
1640878940000|2021-12-30 15:42:20|205179|205029|205196.6|205046.6|205196.6|205081.4|205128.8|205028.3|19
1640878950000|2021-12-30 15:42:30|205191.2|205041.2|205178.2|205028.2|205192.5|205042.5|205176|205026|25
1640878960000|2021-12-30 15:42:40|205178.7|205028.7|205128.3|205078.3|205186.9|205083.1|205127.1|205025.7|23
1640878970000|2021-12-30 15:42:50|205125|205075|205126.6|205076.6|205128.5|205078.5|205125|205075|12
1640878980000|2021-12-30 15:43:00|205126|205076|205179.6|205029.6|205192.7|205090.8|205125.9|205026.3|26
1640878990000|2021-12-30 15:43:10|205180.6|205030.6|205179.1|205029.1|205183.8|205033.8|205172.6|205022.6|23
1640879000000|2021-12-30 15:43:20|205178.1|205028.1|205174.6|205024.6|205180.7|205030.7|205174.6|205024.6|21
1640879010000|2021-12-30 15:43:30|205179.6|205029.6|205179.4|205029.4|205181.6|205031.6|205174.6|205024.6|17
1640879020000|2021-12-30 15:43:40|205180.3|205030.3|205178.8|205028.8|205182.5|205032.5|205178.8|205028.8|10
1640879030000|2021-12-30 15:43:50|205178.5|205028.5|205181.3|205031.3|205204.9|205099.7|205149.7|205028.5|25
1640879040000|2021-12-30 15:44:00|205180.2|205030.2|205177.9|205027.9|205193.5|205043.5|205177.2|205027.2|33
1640879050000|2021-12-30 15:44:10|205178.9|205028.9|205164.8|205014.8|205182.1|205069.2|205110.3|205010.4|24
1640879060000|2021-12-30 15:44:20|205164|205014|205132.6|204982.6|205167|205017|205132.2|204982.2|20
1640879070000|2021-12-30 15:44:30|205132.2|204982.2|205134.8|204984.8|205137.1|204987.1|205132.2|204982.2|19
1640879080000|2021-12-30 15:44:40|205135.8|204985.8|205141|204991|205141|204991|205135.4|204985.4|9
1640879090000|2021-12-30 15:44:50|205141.5|204991.5|205132.7|204982.7|205141.5|204991.5|205119|204969|30
1640879100000|2021-12-30 15:45:00|205129.8|204979.8|205124.5|204974.5|205131.6|204981.6|205121.1|204971.1|27
1640879110000|2021-12-30 15:45:10|205124.7|204974.7|205132.2|204982.2|205132.6|204982.6|205123.5|204973.5|31
1640879120000|2021-12-30 15:45:20|205133.1|204983.1|205128.3|204978.3|205133.8|204983.8|205127.6|204977.6|21
1640879130000|2021-12-30 15:45:30|205128.2|204978.2|205099.8|204949.8|205128.4|204978.4|205095.9|204945.9|26
1640879140000|2021-12-30 15:45:40|205098|204948|205051.2|205001.2|205098.7|205015.8|205046.2|204947.6|21
1640879150000|2021-12-30 15:45:50|205100.8|204950.8|205102.8|204952.8|205104.8|204954.8|205100.3|204950.3|24
1640879160000|2021-12-30 15:46:00|205102.9|204952.9|205101.9|204951.9|205105.2|204955.2|205098.6|204948.6|22
1640879170000|2021-12-30 15:46:10|205102.1|204952.1|205100.3|204950.3|205102.1|204952.1|205099.4|204949.4|16
1640879180000|2021-12-30 15:46:20|205100.4|204950.4|205103.3|204953.3|205103.7|204953.7|205100.3|204950.3|14
1640879190000|2021-12-30 15:46:30|205103.9|204953.9|205098.6|204948.6|205103.9|204953.9|205097.2|204947.2|29
1640879200000|2021-12-30 15:46:40|205097|204947|205096.5|204946.5|205099.7|204949.7|205096.3|204946.3|16
1640879210000|2021-12-30 15:46:50|205096.8|204946.8|205099|204949|205102.2|204997.6|205047|204944.1|26
1640879220000|2021-12-30 15:47:00|205096.2|204946.2|205101.1|204951.1|205101.1|204951.1|205096.2|204946.2|17
1640879230000|2021-12-30 15:47:10|205101.3|204951.3|205098.8|204948.8|205101.3|204951.3|205098.8|204948.8|17
1640879240000|2021-12-30 15:47:20|205098.9|204948.9|205048.9|204998.9|205101.3|204999.8|205048.9|204948.3|21
1640879250000|2021-12-30 15:47:30|205097.6|204947.6|205099.4|204949.4|205099.8|205001.6|205048.2|204947.6|16
1640879260000|2021-12-30 15:47:40|205100.9|204950.9|205123|204973|205129.9|205023.5|205073.5|204950.9|27
1640879270000|2021-12-30 15:47:50|205123.7|204973.7|205110.5|204960.5|205124.3|204974.3|205110.3|204960.3|25
1640879280000|2021-12-30 15:48:00|205105.3|204955.3|205090.1|204940.1|205110|204996.1|205046.1|204937.5|28
1640879290000|2021-12-30 15:48:10|205089.8|204939.8|205092.4|204942.4|205114.6|204964.6|205088|204938|32
1640879300000|2021-12-30 15:48:20|205092.5|204942.5|205098.2|204948.2|205098.9|204948.9|205088|204938|24
1640879310000|2021-12-30 15:48:30|205098.7|204948.7|205096.4|204946.4|205099.4|204949.4|205094.2|204944.2|22
1640879320000|2021-12-30 15:48:40|205096.5|204946.5|205122.9|204972.9|205127.7|204977.7|205096.5|204946.5|27
1640879330000|2021-12-30 15:48:50|205123.1|204973.1|205116.8|204966.8|205123.4|205023|205073|204965.9|31
1640879340000|2021-12-30 15:49:00|205116.6|204966.6|205095.2|204945.2|205116.6|204966.6|205095.2|204945.2|32
1640879350000|2021-12-30 15:49:10|205095.5|204945.5|205095.9|204945.9|205098.7|204948.7|205094.2|204944.2|29
1640879360000|2021-12-30 15:49:20|205098.8|204948.8|205099.8|204949.8|205101.3|204951.3|205098|204948|24
1640879370000|2021-12-30 15:49:30|205100.2|204950.2|205120.6|204970.6|205125.7|204975.7|205098.4|204948.4|23
1640879380000|2021-12-30 15:49:40|205119.5|204969.5|205122.2|204972.2|205122.2|204972.2|205113.3|204963.3|27
1640879390000|2021-12-30 15:49:50|205117.5|204967.5|205093.5|204943.5|205122.4|204972.4|205092.2|204942.2|35
1640879400000|2021-12-30 15:50:00|205094|204944|205087.9|204937.9|205094.9|204944.9|205085.1|204935.1|29
1640879410000|2021-12-30 15:50:10|205088.6|204938.6|205093|204943|205095.9|204979.4|205029.4|204934.3|31
1640879420000|2021-12-30 15:50:20|205092.6|204942.6|205086.6|204936.6|205094.5|204944.5|205086.3|204936.3|27
1640879430000|2021-12-30 15:50:30|205086.5|204936.5|205082.4|204932.4|205087.8|204989.5|205038.1|204930.6|27
1640879440000|2021-12-30 15:50:40|205081.6|204931.6|205084.1|204934.1|205087.6|204988|205031.6|204931.6|25
1640879450000|2021-12-30 15:50:50|205085.1|204935.1|205089.7|204939.7|205090.5|204991.5|205039.9|204931.6|24
1640879460000|2021-12-30 15:51:00|205091.6|204941.6|205090.4|204940.4|205092.9|204992.8|205040.7|204939.2|19
1640879470000|2021-12-30 15:51:10|205090.6|204940.6|205124.3|204974.3|205130.3|205030.3|205063|204940.6|26
1640879480000|2021-12-30 15:51:20|205082.4|205032.4|205078.6|205028.6|205131.4|205032.8|205078.6|204981.4|24
1640879490000|2021-12-30 15:51:30|205079.9|205029.9|205121|204971|205121|205035.8|205071.6|204971|21
1640879500000|2021-12-30 15:51:40|205071.7|205021.7|205082.5|205032.5|205084.3|205034.3|205068.8|205018.8|27
1640879510000|2021-12-30 15:51:50|205082.4|205032.4|205077|205027|205082.5|205032.5|205075.1|205025.1|15
1640879520000|2021-12-30 15:52:00|205076.9|205026.9|205074.8|205024.8|205130.8|205032.8|205072.4|204973.7|19
1640879530000|2021-12-30 15:52:10|205073.5|205023.5|205119.7|204969.7|205122.2|205024.2|205073.4|204966.9|19
1640879540000|2021-12-30 15:52:20|205120|204970|205065.2|205015.2|205120|205017.5|205065.1|204955.3|21
1640879550000|2021-12-30 15:52:30|205066.5|205016.5|205065|205015|205066.5|205016.5|205064.6|205014.6|10
1640879560000|2021-12-30 15:52:40|205065.4|205015.4|205047|204997|205110.7|205016|205043.9|204950.1|27
1640879570000|2021-12-30 15:52:50|205046.2|204996.2|205096.6|204946.6|205101|204997.7|205043.4|204942.5|31
1640879580000|2021-12-30 15:53:00|205096.2|204946.2|205120.5|204970.5|205120.5|204970.5|205095.3|204945.3|30
1640879590000|2021-12-30 15:53:10|205120.3|204970.3|205118.8|204968.8|205120.3|204970.3|205117.8|204967.8|16
1640879600000|2021-12-30 15:53:20|205119|204969|205129.5|204979.5|205129.7|205029.3|205074.8|204969|21
1640879610000|2021-12-30 15:53:30|205128.5|204978.5|205127.2|204977.2|205128.8|204978.8|205127|204977|19
1640879620000|2021-12-30 15:53:40|205127.5|204977.5|205170.4|205020.4|205171.7|205021.7|205124.6|204974.6|32
1640879630000|2021-12-30 15:53:50|205169.7|205019.7|205199.5|205049.5|205201|205051|205169.5|205019.5|25
1640879640000|2021-12-30 15:54:00|205199.3|205049.3|205208.7|205058.7|205211.3|205109.8|205159.8|205049.3|27
1640879650000|2021-12-30 15:54:10|205213.7|205063.7|205215.7|205065.7|205220.5|205115.9|205165.9|205060.4|27
1640879660000|2021-12-30 15:54:20|205215.2|205065.2|205161.4|205011.4|205216.8|205066.8|205161.3|205011.3|29
1640879670000|2021-12-30 15:54:30|205162.3|205012.3|205106.3|205056.3|205162.9|205063.3|205106.3|205004.7|27
1640879680000|2021-12-30 15:54:40|205105.9|205055.9|205156.4|205006.4|205158.4|205059|205105.8|205006.1|20
1640879690000|2021-12-30 15:54:50|205156.1|205006.1|205117.2|204967.2|205156.1|205006.1|205117.2|204967.2|31
1640879700000|2021-12-30 15:55:00|205121.7|204971.7|205112.1|204962.1|205132.2|204982.2|205110.1|204960.1|35
1640879710000|2021-12-30 15:55:10|205112.2|204962.2|205127.8|204977.8|205132.2|204982.2|205108.5|204958.5|29
1640879720000|2021-12-30 15:55:20|205128.2|204978.2|205141.4|204991.4|205142.6|205030.8|205080.8|204976|33
1640879730000|2021-12-30 15:55:30|205142.6|204992.6|205165.8|205015.8|205180.9|205078|205127.1|204990|33
1640879740000|2021-12-30 15:55:40|205164.5|205014.5|205164.5|205014.5|205168.4|205018.4|205163.5|205013.5|26
1640879750000|2021-12-30 15:55:50|205165.8|205015.8|205101.4|205051.4|205165.8|205051.4|205101.4|205000.6|29
1640879760000|2021-12-30 15:56:00|205102|205052|205131.3|204981.3|205152.6|205052|205102|204974.6|30
1640879770000|2021-12-30 15:56:10|205130.3|204980.3|205097.1|204947.1|205130.3|204980.3|205097.1|204947.1|26
1640879780000|2021-12-30 15:56:20|205093.9|204943.9|205097.4|204947.4|205098.5|204948.5|205091.7|204941.7|25
1640879790000|2021-12-30 15:56:30|205096.7|204946.7|205045.8|204995.8|205100.9|204998.1|205041.9|204944.6|26
1640879800000|2021-12-30 15:56:40|205045.3|204995.3|205098|204948|205098.3|204996.1|205045.1|204945.3|21
1640879810000|2021-12-30 15:56:50|205098.4|204948.4|205095|204945|205099.1|204949.1|205095|204945|25
1640879820000|2021-12-30 15:57:00|205096.5|204946.5|205099.3|204949.3|205101.4|204951.4|205096.5|204946.5|12
1640879830000|2021-12-30 15:57:10|205100|204950|205099|204949|205100.1|204950.1|205097.5|204947.5|13
1640879840000|2021-12-30 15:57:20|205098.9|204948.9|205099.1|204949.1|205105.4|204998.5|205047.8|204944.2|21
1640879850000|2021-12-30 15:57:30|205099.4|204949.4|205042.6|204992.6|205099.4|205004.6|205034.2|204931.8|36
1640879860000|2021-12-30 15:57:40|205040|204990|205046.4|204996.4|205087.8|204996.4|205031|204931.6|33
1640879870000|2021-12-30 15:57:50|205044.8|204994.8|205032.3|204982.3|205095.8|204994.8|205032.1|204940.7|31
1640879880000|2021-12-30 15:58:00|205033.4|204983.4|205031.9|204981.9|205085.6|204992.8|205030.5|204931|32
1640879890000|2021-12-30 15:58:10|205035.4|204985.4|205030.6|204980.6|205085.3|204985.4|205020.2|204928.7|38
1640879900000|2021-12-30 15:58:20|205027.3|204977.3|205079.4|204929.4|205092.9|204989.7|205023.5|204926.2|33
1640879910000|2021-12-30 15:58:30|205078.8|204928.8|205080.1|204930.1|205083|204988|205028.8|204928.8|26
1640879920000|2021-12-30 15:58:40|205029.7|204979.7|205085.1|204935.1|205088.8|204985.9|205027.6|204926.8|33
1640879930000|2021-12-30 15:58:50|205082.7|204932.7|205057.8|204907.8|205083.1|204976.4|205013.6|204907.8|31
1640879940000|2021-12-30 15:59:00|205060.8|204910.8|205003.9|204953.9|205061.6|204958|204994.8|204901.9|33
1640879950000|2021-12-30 15:59:10|205055.9|204905.9|204990.7|204940.7|205055.9|204947.9|204987.4|204891.9|32
1640879960000|2021-12-30 15:59:20|204990.8|204940.8|204993.1|204943.1|205045.9|204945.1|204982.2|204880|33
1640879970000|2021-12-30 15:59:30|204988.9|204938.9|205005.1|204855.1|205027|204938.9|204949.2|204852|39
1640879980000|2021-12-30 15:59:40|205003.3|204853.3|204998.9|204848.9|205003.6|204905.1|204938.7|204838.8|31
1640879990000|2021-12-30 15:59:50|204999.2|204849.2|205005.8|204855.8|205014.9|204909.3|204954|204849|32
1640880000000|2021-12-30 16:00:00|205002|204852|205047.2|204897.2|205058.7|204938|204965.4|204851.5|36
1640880010000|2021-12-30 16:00:10|205050.8|204900.8|205010.7|204860.7|205051.1|204901.1|205007.5|204857.5|38
1640880020000|2021-12-30 16:00:20|205016.3|204866.3|204993.6|204843.6|205016.9|204909.1|204951.2|204843.5|35
1640880030000|2021-12-30 16:00:30|204991.9|204841.9|205015.9|204865.9|205018.8|204868.8|204987.2|204837.2|38
1640880040000|2021-12-30 16:00:40|205015.4|204865.4|204994.8|204844.8|205020|204899.1|204943|204841.9|37
1640880050000|2021-12-30 16:00:50|204995.5|204845.5|204995.8|204845.8|205003.4|204904|204945.5|204841|32
1640880060000|2021-12-30 16:01:00|204997.5|204847.5|205006.4|204856.4|205007.8|204895.4|204945.4|204836.2|33
1640880070000|2021-12-30 16:01:10|205009.6|204859.6|204957.6|204907.6|205012|204912.4|204955.2|204853.7|30
1640880080000|2021-12-30 16:01:20|204957.5|204907.5|205003.8|204853.8|205009.6|204908.7|204951.3|204853.1|28
1640880090000|2021-12-30 16:01:30|204995.4|204845.4|204997.7|204847.7|204999.7|204898.1|204941.1|204834.7|34
1640880100000|2021-12-30 16:01:40|204993.4|204843.4|204943|204893|205005.4|204900.4|204943|204842.1|36
1640880110000|2021-12-30 16:01:50|204943.4|204893.4|205030.7|204880.7|205042.4|204895.2|204943.4|204848.6|33
1640880120000|2021-12-30 16:02:00|205027.7|204877.7|205042|204892|205042|204892|205023.2|204873.2|38
1640880130000|2021-12-30 16:02:10|205042.2|204892.2|205032.1|204882.1|205059.1|204909.1|205023.4|204873.4|38
1640880140000|2021-12-30 16:02:20|205032.5|204882.5|205024.4|204874.4|205033.5|204883.5|205022.3|204872.3|39
1640880150000|2021-12-30 16:02:30|205024.1|204874.1|205046.8|204896.8|205049.9|204899.9|205024.1|204874.1|36
1640880160000|2021-12-30 16:02:40|205046|204896|205051.3|204901.3|205052.5|204902.5|205042|204892|34
1640880170000|2021-12-30 16:02:50|205050.7|204900.7|205026|204976|205071.8|204977.5|205023.3|204896.5|32
1640880180000|2021-12-30 16:03:00|205070.9|204920.9|205024.6|204974.6|205078.3|204975.2|205024.3|204919|28
1640880190000|2021-12-30 16:03:10|205024.8|204974.8|205100.4|204950.4|205103.7|204997.2|205024.4|204935.4|31
1640880200000|2021-12-30 16:03:20|205099.7|204949.7|205097.8|204947.8|205105.8|204955.8|205097.8|204947.8|21
1640880210000|2021-12-30 16:03:30|205096.9|204946.9|205099.2|204949.2|205100.4|204950.4|205096.9|204946.9|18
1640880220000|2021-12-30 16:03:40|205097.7|204947.7|205089.2|204939.2|205101.5|204999.7|205046.5|204932.4|27
1640880230000|2021-12-30 16:03:50|205087.2|204937.2|205090.2|204940.2|205093.1|204943.1|205084.8|204934.8|28
1640880240000|2021-12-30 16:04:00|205089.1|204939.1|205090.4|204940.4|205091.1|204941.1|205086.6|204936.6|23
1640880250000|2021-12-30 16:04:10|205090.8|204940.8|205095.6|204945.6|205102.6|204952.6|205089.5|204939.5|27
1640880260000|2021-12-30 16:04:20|205099.6|204949.6|205090.2|204940.2|205099.6|204998.7|205045|204939.6|28
1640880270000|2021-12-30 16:04:30|205089.9|204939.9|205089.3|204939.3|205096.3|204946.3|205089.3|204939.3|25
1640880280000|2021-12-30 16:04:40|205090.6|204940.6|205091.2|204941.2|205094.3|204944.3|205090.1|204940.1|20
1640880290000|2021-12-30 16:04:50|205091.4|204941.4|205126|204976|205126|204976|205089|204939|17
1640880300000|2021-12-30 16:05:00|205119.7|204969.7|205125.6|204975.6|205128.2|204978.2|205116.2|204966.2|30
1640880310000|2021-12-30 16:05:10|205125.3|204975.3|205116.5|204966.5|205125.3|205019.9|205065|204958.7|28
1640880320000|2021-12-30 16:05:20|205116.3|204966.3|205121.9|204971.9|205124.1|204974.1|205111.8|204961.8|26
1640880330000|2021-12-30 16:05:30|205125.1|204975.1|205129.6|204979.6|205129.6|204979.6|205118.8|204968.8|23
1640880340000|2021-12-30 16:05:40|205129.9|204979.9|205124|204974|205129.9|204979.9|205123.6|204973.6|26
1640880350000|2021-12-30 16:05:50|205122.9|204972.9|205120.4|204970.4|205128.8|204978.8|205120.3|204970.3|23
1640880360000|2021-12-30 16:06:00|205120.6|204970.6|205131|204981|205141.4|204991.4|205120.6|204970.6|28
1640880370000|2021-12-30 16:06:10|205132|204982|205120.1|204970.1|205133.2|204983.2|205113|204963|25
1640880380000|2021-12-30 16:06:20|205121.1|204971.1|205117.2|204967.2|205121.9|204971.9|205116.7|204966.7|21
1640880390000|2021-12-30 16:06:30|205118.4|204968.4|205124.4|204974.4|205126.8|204976.8|205118.1|204968.1|22
1640880400000|2021-12-30 16:06:40|205124.7|204974.7|205125.2|204975.2|205125.7|204975.7|205123.7|204973.7|17
1640880410000|2021-12-30 16:06:50|205129.2|204979.2|205128.5|204978.5|205129.2|204979.2|205125.7|204975.7|20
1640880420000|2021-12-30 16:07:00|205128.7|204978.7|205146.2|204996.2|205148.3|204998.3|205125.9|204975.9|28
1640880430000|2021-12-30 16:07:10|205145.7|204995.7|205144.5|204994.5|205148|204998|205142.9|204992.9|24
1640880440000|2021-12-30 16:07:20|205144.9|204994.9|205160|205010|205168.1|205018.1|205143.4|204993.4|23
1640880450000|2021-12-30 16:07:30|205162.2|205012.2|205162.9|205012.9|205166.4|205016.4|205161.3|205011.3|25
1640880460000|2021-12-30 16:07:40|205162.6|205012.6|205125.1|205075.1|205172.5|205076.3|205125.1|205009.8|22
1640880470000|2021-12-30 16:07:50|205128|205078|205185|205035|205193.1|205097.3|205128|205024.6|26
1640880480000|2021-12-30 16:08:00|205184.9|205034.9|205189.4|205039.4|205190.7|205040.7|205184.9|205034.9|12
1640880490000|2021-12-30 16:08:10|205188.8|205038.8|205191|205041|205194.5|205044.5|205184.5|205034.5|25
1640880500000|2021-12-30 16:08:20|205192.3|205042.3|205209.4|205059.4|205222.3|205072.3|205189|205039|20
1640880510000|2021-12-30 16:08:30|205211.7|205061.7|205214|205064|205222.7|205072.7|205211.7|205061.7|22
1640880520000|2021-12-30 16:08:40|205214.2|205064.2|205248|205098|205248|205098|205213.5|205063.5|12
1640880530000|2021-12-30 16:08:50|205257.4|205107.4|205254.2|205104.2|205270.6|205120.6|205253.9|205103.9|24
1640880540000|2021-12-30 16:09:00|205254.4|205104.4|205254.4|205104.4|205264.1|205114.1|205252.7|205102.7|27
1640880550000|2021-12-30 16:09:10|205254.5|205104.5|205260.5|205110.5|205261.7|205111.7|205254.3|205104.3|26
1640880560000|2021-12-30 16:09:20|205261.3|205111.3|205306.5|205156.5|205311.3|205161.3|205257.7|205107.7|23
1640880570000|2021-12-30 16:09:30|205307.6|205157.6|205307.2|205157.2|205309.4|205159.4|205300.2|205150.2|22
1640880580000|2021-12-30 16:09:40|205308|205158|205316.3|205166.3|205316.3|205166.3|205306.6|205156.6|21
1640880590000|2021-12-30 16:09:50|205315.7|205165.7|205344.9|205194.9|205346.1|205236.8|205286.8|205160.3|28
1640880600000|2021-12-30 16:10:00|205347.2|205197.2|205308.9|205158.9|205347.2|205197.2|205308.8|205158.8|27
1640880610000|2021-12-30 16:10:10|205309.5|205159.5|205281.4|205131.4|205309.5|205159.5|205280.4|205130.4|32
1640880620000|2021-12-30 16:10:20|205278.4|205128.4|205282.1|205132.1|205297.9|205187|205228.3|205128.4|26
1640880630000|2021-12-30 16:10:30|205282.6|205132.6|205301.2|205151.2|205302.1|205152.1|205277.7|205127.7|28
1640880640000|2021-12-30 16:10:40|205301|205151|205303.4|205153.4|205304.8|205154.8|205298.7|205148.7|29
1640880650000|2021-12-30 16:10:50|205303.1|205153.1|205316.6|205166.6|205317|205167|205303.1|205153.1|23
1640880660000|2021-12-30 16:11:00|205314.2|205164.2|205311|205161|205316.1|205166.1|205308.2|205158.2|25
1640880670000|2021-12-30 16:11:10|205311.3|205161.3|205310|205160|205311.3|205161.3|205308.6|205158.6|26
1640880680000|2021-12-30 16:11:20|205310.2|205160.2|205232.3|205182.3|205310.8|205189.4|205232.1|205130.5|23
1640880690000|2021-12-30 16:11:30|205231.8|205181.8|205298.6|205148.6|205299.7|205195.1|205231.6|205135.8|29
1640880700000|2021-12-30 16:11:40|205298.4|205148.4|205301|205151|205301.2|205151.2|205298.4|205148.4|29
1640880710000|2021-12-30 16:11:50|205300.9|205150.9|205298.4|205148.4|205304.4|205154.4|205298.4|205148.4|23
1640880720000|2021-12-30 16:12:00|205297.2|205147.2|205295.6|205145.6|205297.8|205147.8|205294.7|205144.7|22
1640880730000|2021-12-30 16:12:10|205297.5|205147.5|205231.2|205181.2|205297.5|205182.4|205229.8|205130.9|26
1640880740000|2021-12-30 16:12:20|205232.1|205182.1|205236.7|205186.7|205238.2|205188.2|205231.7|205181.7|19
1640880750000|2021-12-30 16:12:30|205236.4|205186.4|205180.8|205130.8|205237.6|205187.6|205177.7|205081.8|33
1640880760000|2021-12-30 16:12:40|205181.3|205131.3|205149.7|205099.7|205181.3|205131.3|205148|205098|31
1640880770000|2021-12-30 16:12:50|205149.6|205099.6|205148.9|205098.9|205151|205101|205148.2|205098.2|22
1640880780000|2021-12-30 16:13:00|205149.5|205099.5|205147.9|205097.9|205150.4|205100.4|205146.5|205096.5|26
1640880790000|2021-12-30 16:13:10|205148.6|205098.6|205147.2|205097.2|205150.2|205100.2|205147.1|205097.1|27
1640880800000|2021-12-30 16:13:20|205146.6|205096.6|205199|205049|205204.5|205097.8|205146.3|205048.8|26
1640880810000|2021-12-30 16:13:30|205199.4|205049.4|205173.3|205023.3|205200.4|205050.4|205170.9|205020.9|22
1640880820000|2021-12-30 16:13:40|205172.9|205022.9|205142.4|204992.4|205173.3|205043.7|205090.8|204991.3|33
1640880830000|2021-12-30 16:13:50|205141.9|204991.9|205089.4|205039.4|205145.1|205045|205084.6|204986.8|27
1640880840000|2021-12-30 16:14:00|205086.5|205036.5|205167.5|205017.5|205169.8|205071.3|205086.5|205009.5|28
1640880850000|2021-12-30 16:14:10|205167.2|205017.2|205166.2|205016.2|205171.5|205064.6|205114.6|205011.9|23
1640880860000|2021-12-30 16:14:20|205166|205016|205156.2|205006.2|205170.6|205020.6|205155.1|205005.1|25
1640880870000|2021-12-30 16:14:30|205170.3|205020.3|205173.3|205023.3|205176.1|205026.1|205169.8|205019.8|27
1640880880000|2021-12-30 16:14:40|205172.1|205022.1|205168.9|205018.9|205173.5|205023.5|205168.2|205018.2|24
1640880890000|2021-12-30 16:14:50|205168.3|205018.3|205165.8|205015.8|205168.3|205018.3|205164.9|205014.9|20
1640880900000|2021-12-30 16:15:00|205166.7|205016.7|205173.9|205023.9|205174.8|205024.8|205166.6|205016.6|15
1640880910000|2021-12-30 16:15:10|205170.2|205020.2|205169.2|205019.2|205174.5|205024.5|205169.2|205019.2|12
1640880920000|2021-12-30 16:15:20|205176.7|205026.7|205168.6|205018.6|205177.5|205027.5|205154.6|205004.6|31
1640880930000|2021-12-30 16:15:30|205170.1|205020.1|205167.2|205017.2|205170.6|205020.6|205166.6|205016.6|29
1640880940000|2021-12-30 16:15:40|205167.5|205017.5|205166.3|205016.3|205168.6|205018.6|205166.3|205016.3|22
1640880950000|2021-12-30 16:15:50|205166.4|205016.4|205137.1|204987.1|205166.4|205016.4|205134.2|204984.2|30
1640880960000|2021-12-30 16:16:00|205139.3|204989.3|205132.7|204982.7|205139.3|205032.8|205077.4|204981.8|24
1640880970000|2021-12-30 16:16:10|205135.7|204985.7|205137.1|204987.1|205139.2|204989.2|205129.5|204979.5|26
1640880980000|2021-12-30 16:16:20|205137.7|204987.7|205136.3|204986.3|205138.1|204988.1|205132.4|204982.4|22
1640880990000|2021-12-30 16:16:30|205137.4|204987.4|205134.4|204984.4|205137.4|204987.4|205132.1|204982.1|24
1640881000000|2021-12-30 16:16:40|205137.1|204987.1|205134.8|204984.8|205141.6|204991.6|205131.2|204981.2|19
1640881010000|2021-12-30 16:16:50|205136.8|204986.8|205134.1|204984.1|205138.4|204988.4|205128.9|204978.9|22
1640881020000|2021-12-30 16:17:00|205132.5|204982.5|205131.4|204981.4|205138.5|204988.5|205129.8|204979.8|20
1640881030000|2021-12-30 16:17:10|205128.1|204978.1|205142.1|204992.1|205143.5|204993.5|205128.1|204978.1|34
1640881040000|2021-12-30 16:17:20|205139|204989|205081.5|205031.5|205143.2|205031.5|205081.5|204979.4|30
1640881050000|2021-12-30 16:17:30|205082.9|205032.9|205136.8|204986.8|205140.2|205033.5|205082.4|204985.5|22
1640881060000|2021-12-30 16:17:40|205136.4|204986.4|205137|204987|205140.4|204990.4|205136.1|204986.1|24
1640881070000|2021-12-30 16:17:50|205136.3|204986.3|205063|205013|205144.2|205020|205060|204970.5|29
1640881080000|2021-12-30 16:18:00|205064|205014|205067.6|205017.6|205072.9|205022.9|205060.5|205010.5|26
1640881090000|2021-12-30 16:18:10|205067.9|205017.9|205066.8|205016.8|205123.3|205025.7|205063.5|204960.2|29
1640881100000|2021-12-30 16:18:20|205069.9|205019.9|205069.9|205019.9|205072.6|205022.6|205066|205016|27
1640881110000|2021-12-30 16:18:30|205070.4|205020.4|205118.1|204968.1|205133.7|205028.9|205068.8|204968.1|30
1640881120000|2021-12-30 16:18:40|205119.3|204969.3|205074.7|204924.7|205122.8|204972.8|205069.7|204919.7|33
1640881130000|2021-12-30 16:18:50|205075|204925|205125|204975|205134.1|205030.7|205074.6|204924.6|26
1640881140000|2021-12-30 16:19:00|205125.1|204975.1|205123.7|204973.7|205128.9|204978.9|205123.2|204973.2|23
1640881150000|2021-12-30 16:19:10|205124.2|204974.2|205125.5|204975.5|205125.9|204975.9|205122|204972|20
1640881160000|2021-12-30 16:19:20|205128.4|204978.4|205211.8|205061.8|205215.6|205114.4|205127.8|204977.8|33
1640881170000|2021-12-30 16:19:30|205208.8|205058.8|205249.1|205099.1|205256.2|205106.2|205208.8|205058.8|32
1640881180000|2021-12-30 16:19:40|205249.7|205099.7|205245.5|205095.5|205254.3|205104.3|205234.3|205084.3|33
1640881190000|2021-12-30 16:19:50|205245.4|205095.4|205244|205094|205249.6|205099.6|205240.7|205090.7|27
1640881200000|2021-12-30 16:20:00|205244.5|205094.5|205259.8|205109.8|205266.6|205151.6|205201.6|205089.4|32
1640881210000|2021-12-30 16:20:10|205261.7|205111.7|205261.2|205111.2|205266|205116|205259.3|205109.3|33
1640881220000|2021-12-30 16:20:20|205267.3|205117.3|205259.3|205109.3|205267.3|205117.3|205252.6|205102.6|34
1640881230000|2021-12-30 16:20:30|205261|205111|205283.6|205133.6|205293.5|205143.5|205257.8|205107.8|34
1640881240000|2021-12-30 16:20:40|205283.3|205133.3|205272.1|205122.1|205284.1|205134.1|205270|205120|35
1640881250000|2021-12-30 16:20:50|205272.2|205122.2|205288|205138|205288|205138|205256|205106|32
1640881260000|2021-12-30 16:21:00|205290.2|205140.2|205304.4|205154.4|205313.3|205163.3|205287.5|205137.5|33
1640881270000|2021-12-30 16:21:10|205305.3|205155.3|205304.1|205154.1|205308|205158|205287.7|205137.7|34
1640881280000|2021-12-30 16:21:20|205305.2|205155.2|205301.2|205151.2|205305.2|205155.2|205296.8|205146.8|28
1640881290000|2021-12-30 16:21:30|205300.5|205150.5|205253.2|205103.2|205318.8|205168.8|205253.2|205103.2|36
1640881300000|2021-12-30 16:21:40|205256.3|205106.3|205254|205104|205257.5|205107.5|205247|205097|33
1640881310000|2021-12-30 16:21:50|205253.8|205103.8|205226.5|205076.5|205256.2|205106.2|205221.2|205071.2|31
1640881320000|2021-12-30 16:22:00|205227.6|205077.6|205241|205091|205259.1|205109.1|205227.2|205077.2|36
1640881330000|2021-12-30 16:22:10|205242.5|205092.5|205240.4|205090.4|205243.9|205093.9|205233|205083|29
1640881340000|2021-12-30 16:22:20|205238.6|205088.6|205265.3|205115.3|205285.9|205135.9|205234.8|205084.8|29
1640881350000|2021-12-30 16:22:30|205264.6|205114.6|205286.5|205136.5|205286.6|205136.6|205263.6|205113.6|27
1640881360000|2021-12-30 16:22:40|205285.4|205135.4|205282|205132|205293.8|205143.8|205270.7|205120.7|31
1640881370000|2021-12-30 16:22:50|205284|205134|205290|205140|205301.4|205151.4|205281.8|205131.8|27
1640881380000|2021-12-30 16:23:00|205280.9|205130.9|205305|205155|205306.8|205156.8|205280.9|205130.9|29
1640881390000|2021-12-30 16:23:10|205310.7|205160.7|205296.9|205146.9|205311|205161|205296.9|205146.9|21
1640881400000|2021-12-30 16:23:20|205304.5|205154.5|205287.4|205137.4|205304.5|205154.5|205287.4|205137.4|20
1640881410000|2021-12-30 16:23:30|205283.7|205133.7|205282.6|205132.6|205293.4|205143.4|205280|205130|23
1640881420000|2021-12-30 16:23:40|205283.4|205133.4|205284.5|205134.5|205296.1|205146.1|205282.4|205132.4|26
1640881430000|2021-12-30 16:23:50|205285.3|205135.3|205357.6|205207.6|205360.3|205210.3|205277.9|205127.9|33
1640881440000|2021-12-30 16:24:00|205356.4|205206.4|205345.1|205195.1|205361.4|205211.4|205338.4|205188.4|29
1640881450000|2021-12-30 16:24:10|205345.7|205195.7|205345.4|205195.4|205347|205197|205343.8|205193.8|18
1640881460000|2021-12-30 16:24:20|205346.8|205196.8|205343.6|205193.6|205346.8|205196.8|205343.6|205193.6|16
1640881470000|2021-12-30 16:24:30|205344.1|205194.1|205340.4|205190.4|205344.8|205194.8|205339.7|205189.7|15
1640881480000|2021-12-30 16:24:40|205344.4|205194.4|205332.6|205182.6|205344.4|205194.4|205332|205182|19
1640881490000|2021-12-30 16:24:50|205332.8|205182.8|205333|205183|205334.3|205184.3|205332.8|205182.8|14
1640881500000|2021-12-30 16:25:00|205334.9|205184.9|205333.9|205183.9|205334.9|205184.9|205333.2|205183.2|10
1640881510000|2021-12-30 16:25:10|205333.7|205183.7|205336.6|205186.6|205338|205188|205332.9|205182.9|14
1640881520000|2021-12-30 16:25:20|205335.6|205185.6|205357.3|205207.3|205362.3|205212.3|205333.7|205183.7|23
1640881530000|2021-12-30 16:25:30|205356.1|205206.1|205307.6|205157.6|205358|205224.4|205274.4|205155.5|29
1640881540000|2021-12-30 16:25:40|205308.7|205158.7|205327.8|205177.8|205329.7|205179.7|205308.7|205158.7|27
1640881550000|2021-12-30 16:25:50|205327.9|205177.9|205324|205174|205329.7|205179.7|205324|205174|19
1640881560000|2021-12-30 16:26:00|205324.7|205174.7|205324.3|205174.3|205324.7|205174.7|205321.8|205171.8|19
1640881570000|2021-12-30 16:26:10|205324.4|205174.4|205344.5|205194.5|205349.5|205199.5|205323.6|205173.6|29
1640881580000|2021-12-30 16:26:20|205345|205195|205338.4|205188.4|205345|205244.4|205291.5|205187.2|29
1640881590000|2021-12-30 16:26:30|205339|205189|205338|205188|205339.8|205189.8|205337.2|205187.2|31
1640881600000|2021-12-30 16:26:40|205337.5|205187.5|205337.3|205187.3|205337.6|205187.6|205336.2|205186.2|14
1640881610000|2021-12-30 16:26:50|205337|205187|205323.8|205173.8|205337.4|205187.4|205320.9|205170.9|29
1640881620000|2021-12-30 16:27:00|205323|205173|205322.4|205172.4|205324.1|205174.1|205319.9|205169.9|23
1640881630000|2021-12-30 16:27:10|205322.1|205172.1|205275.2|205125.2|205322.2|205172.2|205275.1|205125.1|27
1640881640000|2021-12-30 16:27:20|205276.1|205126.1|205238.4|205088.4|205276.2|205126.2|205236|205086|37
1640881650000|2021-12-30 16:27:30|205239.1|205089.1|205237.9|205087.9|205245.6|205095.6|205229.3|205079.3|23
1640881660000|2021-12-30 16:27:40|205239|205089|205242.5|205092.5|205244.4|205094.4|205239|205089|21
1640881670000|2021-12-30 16:27:50|205243.2|205093.2|205252.6|205102.6|205258.5|205108.5|205238.3|205088.3|18
1640881680000|2021-12-30 16:28:00|205252.9|205102.9|205253.1|205103.1|205254.6|205104.6|205251.2|205101.2|22
1640881690000|2021-12-30 16:28:10|205253|205103|205252.5|205102.5|205253.9|205103.9|205249.7|205099.7|19
1640881700000|2021-12-30 16:28:20|205252.1|205102.1|205222.6|205072.6|205252.1|205120.2|205156.2|205057.3|36
1640881710000|2021-12-30 16:28:30|205221.6|205071.6|205145.1|205095.1|205222.6|205101.7|205145.1|205051.6|32
1640881720000|2021-12-30 16:28:40|205194.6|205044.6|205203.9|205053.9|205211.4|205061.4|205194.6|205044.6|20
1640881730000|2021-12-30 16:28:50|205201.2|205051.2|205160.3|205110.3|205212.9|205110.3|205155.4|205048.9|26
1640881740000|2021-12-30 16:29:00|205164.3|205114.3|205196.2|205046.2|205201.8|205114.3|205164.3|205040.8|28
1640881750000|2021-12-30 16:29:10|205196.7|205046.7|205210.1|205060.1|205218.3|205068.3|205193.9|205043.9|30
1640881760000|2021-12-30 16:29:20|205209.3|205059.3|205207|205057|205210.1|205060.1|205205.5|205055.5|26
1640881770000|2021-12-30 16:29:30|205205.5|205055.5|205213.2|205063.2|205213.2|205063.2|205205.5|205055.5|16
1640881780000|2021-12-30 16:29:40|205212.5|205062.5|205209.5|205059.5|205212.6|205062.6|205207.6|205057.6|20
1640881790000|2021-12-30 16:29:50|205192.1|205042.1|205165.6|205015.6|205192.1|205071.1|205115.8|205014.9|25
1640881800000|2021-12-30 16:30:00|205173.3|205023.3|205171.6|205021.6|205173.3|205063.4|205106.5|204995.8|33
1640881810000|2021-12-30 16:30:10|205172.6|205022.6|205160.6|205010.6|205172.6|205063.9|205108.7|205010.3|27
1640881820000|2021-12-30 16:30:20|205160.4|205010.4|205157.4|205007.4|205161.4|205011.4|205155.9|205005.9|28
1640881830000|2021-12-30 16:30:30|205157.5|205007.5|205157.3|205007.3|205158.2|205055.9|205104.6|205002.8|22
1640881840000|2021-12-30 16:30:40|205157|205007|205157.4|205007.4|205160.3|205010.3|205156.3|205006.3|15
1640881850000|2021-12-30 16:30:50|205158.4|205008.4|205156.3|205006.3|205158.8|205008.8|205152.4|205002.4|20
1640881860000|2021-12-30 16:31:00|205153.9|205003.9|205154.3|205004.3|205156|205006|205153.4|205003.4|16
1640881870000|2021-12-30 16:31:10|205154|205004|205144|204994|205157.3|205007.3|205140.8|204990.8|15
1640881880000|2021-12-30 16:31:20|205143.6|204993.6|205157.2|205007.2|205158.9|205008.9|205142.6|204992.6|21
1640881890000|2021-12-30 16:31:30|205153.6|205003.6|205156.7|205006.7|205161.3|205011.3|205151.1|205001.1|20
1640881900000|2021-12-30 16:31:40|205152.5|205002.5|205156|205106|205224.5|205106|205152.5|205002.5|23
1640881910000|2021-12-30 16:31:50|205155.9|205105.9|205213.5|205063.5|205215.6|205115.6|205155.9|205047.3|30
1640881920000|2021-12-30 16:32:00|205215.9|205065.9|205202.6|205052.6|205215.9|205065.9|205197.9|205047.9|27
1640881930000|2021-12-30 16:32:10|205203|205053|205211.4|205061.4|205215.3|205065.3|205199|205049|31
1640881940000|2021-12-30 16:32:20|205210.6|205060.6|205210.3|205060.3|205215.5|205065.5|205206.9|205056.9|25
1640881950000|2021-12-30 16:32:30|205209.6|205059.6|205213.8|205063.8|205214.4|205064.4|205206.7|205056.7|22
1640881960000|2021-12-30 16:32:40|205212.7|205062.7|205212.8|205062.8|205215.5|205065.5|205209.6|205059.6|21
1640881970000|2021-12-30 16:32:50|205212.7|205062.7|205208.1|205058.1|205212.7|205062.7|205207.4|205057.4|19
1640881980000|2021-12-30 16:33:00|205210.4|205060.4|205248.5|205098.5|205253.1|205103.1|205210.4|205060.4|26
1640881990000|2021-12-30 16:33:10|205248.7|205098.7|205246.9|205096.9|205250|205100|205246.3|205096.3|18
1640882000000|2021-12-30 16:33:20|205247.4|205097.4|205246.6|205096.6|205247.4|205097.4|205245.5|205095.5|9
1640882010000|2021-12-30 16:33:30|205246|205096|205314.3|205164.3|205318.5|205168.5|205245.6|205095.6|21
1640882020000|2021-12-30 16:33:40|205321.2|205171.2|205319.9|205169.9|205321.9|205171.9|205317.4|205167.4|24
1640882030000|2021-12-30 16:33:50|205318.7|205168.7|205321.3|205171.3|205321.3|205171.3|205315.4|205165.4|18
1640882040000|2021-12-30 16:34:00|205321.1|205171.1|205317.6|205167.6|205321.1|205171.1|205317.6|205167.6|23
1640882050000|2021-12-30 16:34:10|205317|205167|205318.9|205168.9|205321.5|205171.5|205317|205167|14
1640882060000|2021-12-30 16:34:20|205318.1|205168.1|205318.7|205168.7|205321.4|205171.4|205317.9|205167.9|14
1640882070000|2021-12-30 16:34:30|205316.5|205166.5|205311.1|205161.1|205321.7|205171.7|205304.3|205154.3|27
1640882080000|2021-12-30 16:34:40|205310.5|205160.5|205306|205156|205311.1|205161.1|205305.8|205155.8|27
1640882090000|2021-12-30 16:34:50|205307.5|205157.5|205301.3|205151.3|205309.9|205159.9|205293.3|205143.3|26
1640882100000|2021-12-30 16:35:00|205304.3|205154.3|205283.1|205133.1|205304.3|205154.3|205276.9|205126.9|28
1640882110000|2021-12-30 16:35:10|205282.5|205132.5|205281.7|205131.7|205283|205133|205280.7|205130.7|19
1640882120000|2021-12-30 16:35:20|205281.5|205131.5|205249.9|205099.9|205290.4|205140.4|205226.8|205076.8|31
1640882130000|2021-12-30 16:35:30|205247.3|205097.3|205246.4|205096.4|205249.1|205099.1|205244|205094|31
1640882140000|2021-12-30 16:35:40|205248.6|205098.6|205249.3|205099.3|205250.7|205100.7|205245.2|205095.2|26
1640882150000|2021-12-30 16:35:50|205249.9|205099.9|205235.1|205085.1|205249.9|205099.9|205233.9|205083.9|23
1640882160000|2021-12-30 16:36:00|205228.7|205078.7|205238.5|205088.5|205244.9|205094.9|205228.7|205078.7|33
1640882170000|2021-12-30 16:36:10|205238.8|205088.8|205233|205083|205239.1|205089.1|205232.9|205082.9|27
1640882180000|2021-12-30 16:36:20|205232.8|205082.8|205238.6|205088.6|205238.6|205088.6|205232.8|205082.8|20
1640882190000|2021-12-30 16:36:30|205238.4|205088.4|205205.8|205055.8|205240.1|205090.1|205203.5|205053.5|27
1640882200000|2021-12-30 16:36:40|205205.2|205055.2|205203.7|205053.7|205208.1|205058.1|205203.2|205053.2|11
1640882210000|2021-12-30 16:36:50|205203.6|205053.6|205203.4|205053.4|205204.1|205054.1|205197.7|205047.7|16
1640882220000|2021-12-30 16:37:00|205201|205051|205201.6|205051.6|205205.1|205055.1|205190.5|205040.5|27
1640882230000|2021-12-30 16:37:10|205198.8|205048.8|205197.6|205047.6|205200.1|205050.1|205196.6|205046.6|21
1640882240000|2021-12-30 16:37:20|205197.8|205047.8|205194.7|205044.7|205199.2|205049.2|205193|205043|12
1640882250000|2021-12-30 16:37:30|205192.4|205042.4|205187.9|205037.9|205195|205045|205187.3|205037.3|25
1640882260000|2021-12-30 16:37:40|205189.7|205039.7|205194.5|205044.5|205198|205048|205184.1|205034.1|27
1640882270000|2021-12-30 16:37:50|205194.6|205044.6|205192.7|205042.7|205194.6|205044.6|205191.5|205041.5|22
1640882280000|2021-12-30 16:38:00|205193.5|205043.5|205193|205043|205193.5|205043.5|205191.5|205041.5|18
1640882290000|2021-12-30 16:38:10|205190|205040|205194.1|205044.1|205194.7|205044.7|205184|205034|30
1640882300000|2021-12-30 16:38:20|205193.2|205043.2|205184.7|205034.7|205193.2|205043.2|205184.7|205034.7|25
1640882310000|2021-12-30 16:38:30|205183.1|205033.1|205216.4|205066.4|205225.8|205075.8|205155.1|205005.1|34
1640882320000|2021-12-30 16:38:40|205222|205072|205201.4|205051.4|205222|205072|205195.7|205045.7|33
1640882330000|2021-12-30 16:38:50|205199.7|205049.7|205233.7|205083.7|205236.6|205086.6|205199.7|205049.7|31
1640882340000|2021-12-30 16:39:00|205231.1|205081.1|205229.1|205079.1|205232.4|205082.4|205227.5|205077.5|21
1640882350000|2021-12-30 16:39:10|205228.8|205078.8|205234.9|205084.9|205238.2|205088.2|205228.8|205078.8|21
1640882360000|2021-12-30 16:39:20|205234.4|205084.4|205253.1|205103.1|205255.6|205105.6|205233.7|205083.7|23
1640882370000|2021-12-30 16:39:30|205264|205114|205229.2|205079.2|205265.3|205115.3|205229.2|205079.2|30
1640882380000|2021-12-30 16:39:40|205232.2|205082.2|205227.1|205077.1|205233.4|205083.4|205227.1|205077.1|26
1640882390000|2021-12-30 16:39:50|205227.7|205077.7|205233|205083|205233|205083|205205.6|205055.6|26
1640882400000|2021-12-30 16:40:00|205232.7|205082.7|205250.3|205100.3|205252.4|205102.4|205230.2|205080.2|34
1640882410000|2021-12-30 16:40:10|205247.3|205097.3|205232.6|205082.6|205247.3|205097.3|205230.5|205080.5|26
1640882420000|2021-12-30 16:40:20|205232|205082|205233.7|205083.7|205237.6|205087.6|205231.1|205081.1|25
1640882430000|2021-12-30 16:40:30|205233.8|205083.8|205232.4|205082.4|205237.4|205087.4|205232.2|205082.2|14
1640882440000|2021-12-30 16:40:40|205234.3|205084.3|205233.6|205083.6|205235.2|205085.2|205233.2|205083.2|21
1640882450000|2021-12-30 16:40:50|205240.6|205090.6|205295.3|205145.3|205297.7|205170.9|205220.2|205084.4|28
1640882460000|2021-12-30 16:41:00|205293.4|205143.4|205284.8|205134.8|205293.6|205190.3|205233|205130|25
1640882470000|2021-12-30 16:41:10|205283.8|205133.8|205230.9|205180.9|205283.8|205181.6|205230.3|205132.9|14
1640882480000|2021-12-30 16:41:20|205231.2|205181.2|205281.4|205131.4|205281.9|205181.2|205230|205129.7|16
1640882490000|2021-12-30 16:41:30|205280.4|205130.4|205274.5|205124.5|205286.8|205136.8|205269.8|205119.8|17
1640882500000|2021-12-30 16:41:40|205279.9|205129.9|205279.7|205129.7|205280.1|205130.1|205276.3|205126.3|28
1640882510000|2021-12-30 16:41:50|205279.9|205129.9|205280.3|205130.3|205282.3|205132.3|205278.1|205128.1|25
1640882520000|2021-12-30 16:42:00|205279.7|205129.7|205279.8|205129.8|205282.4|205132.4|205277.4|205127.4|30
1640882530000|2021-12-30 16:42:10|205280.9|205130.9|205279.9|205129.9|205282.9|205132.9|205278.5|205128.5|19
1640882540000|2021-12-30 16:42:20|205280.9|205130.9|205280|205130|205281.1|205131.1|205278.9|205128.9|12
1640882550000|2021-12-30 16:42:30|205280.4|205130.4|205280.2|205130.2|205281.1|205131.1|205279.1|205129.1|18
1640882560000|2021-12-30 16:42:40|205281.5|205131.5|205279.3|205129.3|205282|205132|205279.3|205129.3|10
1640882570000|2021-12-30 16:42:50|205283.7|205133.7|205289.6|205139.6|205291.6|205141.6|205283.7|205133.7|26
1640882580000|2021-12-30 16:43:00|205289.5|205139.5|205292.9|205142.9|205295|205145|205289.5|205139.5|21
1640882590000|2021-12-30 16:43:10|205292.8|205142.8|205293.5|205143.5|205293.6|205143.6|205292|205142|17
1640882600000|2021-12-30 16:43:20|205293.6|205143.6|205291.5|205141.5|205293.7|205143.7|205291.5|205141.5|13
1640882610000|2021-12-30 16:43:30|205291.8|205141.8|205279.9|205129.9|205292.5|205142.5|205279.8|205129.8|25
1640882620000|2021-12-30 16:43:40|205280.4|205130.4|205281.6|205131.6|205288.1|205138.1|205252.5|205102.5|29
1640882630000|2021-12-30 16:43:50|205281.7|205131.7|205283.4|205133.4|205285.6|205135.6|205281.6|205131.6|19
1640882640000|2021-12-30 16:44:00|205283.5|205133.5|205281.5|205131.5|205285.3|205182.3|205231.6|205129.7|21
1640882650000|2021-12-30 16:44:10|205281.2|205131.2|205231.1|205181.1|205281.6|205182.3|205226.8|205124|20
1640882660000|2021-12-30 16:44:20|205229.7|205179.7|205231.5|205181.5|205235.5|205185.5|205229.7|205179.7|13
1640882670000|2021-12-30 16:44:30|205232.2|205182.2|205281.8|205131.8|205284|205183.1|205231.8|205129.5|17
1640882680000|2021-12-30 16:44:40|205281.7|205131.7|205281.8|205131.8|205282.3|205132.3|205281.4|205131.4|7
1640882690000|2021-12-30 16:44:50|205282.5|205132.5|205282.5|205132.5|205282.5|205132.5|205281.6|205131.6|11
1640882700000|2021-12-30 16:45:00|205281.5|205131.5|205295.4|205145.4|205296.9|205184.3|205234|205131.1|25
1640882710000|2021-12-30 16:45:10|205295|205145|205283.2|205133.2|205296.6|205186.3|205234.3|205132.1|25
1640882720000|2021-12-30 16:45:20|205283.3|205133.3|205283.5|205133.5|205287.3|205137.3|205283.3|205133.3|22
1640882730000|2021-12-30 16:45:30|205281.8|205131.8|205290.7|205140.7|205294.6|205144.6|205281.8|205131.8|28
1640882740000|2021-12-30 16:45:40|205291.1|205141.1|205288.9|205138.9|205291.6|205141.6|205284.9|205134.9|22
1640882750000|2021-12-30 16:45:50|205288.4|205138.4|205297.3|205147.3|205297.9|205147.9|205288|205138|15
1640882760000|2021-12-30 16:46:00|205296|205146|205292.5|205142.5|205296.1|205146.1|205291.2|205141.2|15
1640882770000|2021-12-30 16:46:10|205292.4|205142.4|205295|205145|205297.8|205147.8|205291.9|205141.9|21
1640882780000|2021-12-30 16:46:20|205294.6|205144.6|205294.4|205144.4|205295.9|205196.6|205243.1|205144.4|19
1640882790000|2021-12-30 16:46:30|205294.3|205144.3|205292.6|205142.6|205294.8|205144.8|205289.7|205139.7|22
1640882800000|2021-12-30 16:46:40|205291.8|205141.8|205290.5|205140.5|205297.2|205147.2|205290.5|205140.5|23
1640882810000|2021-12-30 16:46:50|205290.1|205140.1|205230.4|205180.4|205290.9|205180.4|205216|205118.5|19
1640882820000|2021-12-30 16:47:00|205279.9|205129.9|205284.1|205134.1|205287.3|205137.3|205273.8|205123.8|27
1640882830000|2021-12-30 16:47:10|205283.8|205133.8|205279.9|205129.9|205287.9|205137.9|205279.9|205129.9|17
1640882840000|2021-12-30 16:47:20|205275.7|205125.7|205278.7|205128.7|205284.2|205134.2|205275.7|205125.7|11
1640882850000|2021-12-30 16:47:30|205279.3|205129.3|205216.8|205166.8|205283.1|205172.2|205214.2|205125|23
1640882860000|2021-12-30 16:47:40|205216|205166|205215.6|205165.6|205219.7|205169.7|205214.5|205164.5|21
1640882870000|2021-12-30 16:47:50|205216.6|205166.6|205219.7|205169.7|205278.2|205177.6|205215.2|205122.4|20
1640882880000|2021-12-30 16:48:00|205220.1|205170.1|205266.3|205116.3|205272.5|205170.7|205209|205113|21
1640882890000|2021-12-30 16:48:10|205266.4|205116.4|205252.5|205102.5|205266.4|205116.4|205224|205074|30
1640882900000|2021-12-30 16:48:20|205253.5|205103.5|205273.9|205123.9|205279.3|205129.3|205237.7|205087.7|29
1640882910000|2021-12-30 16:48:30|205274.6|205124.6|205277|205127|205288.2|205138.2|205262.7|205112.7|31
1640882920000|2021-12-30 16:48:40|205275.1|205125.1|205279.6|205129.6|205279.6|205129.6|205271.2|205121.2|21
1640882930000|2021-12-30 16:48:50|205278.8|205128.8|205272.4|205122.4|205282.6|205132.6|205272.1|205122.1|24
1640882940000|2021-12-30 16:49:00|205272.3|205122.3|205268.2|205118.2|205274.3|205124.3|205267.9|205117.9|25
1640882950000|2021-12-30 16:49:10|205269.1|205119.1|205267.4|205117.4|205269.2|205119.2|205266.6|205116.6|21
1640882960000|2021-12-30 16:49:20|205267.3|205117.3|205255.6|205105.6|205268.9|205118.9|205255.2|205105.2|19
1640882970000|2021-12-30 16:49:30|205257.7|205107.7|205260.7|205110.7|205260.7|205161.8|205210.9|205107.7|17
1640882980000|2021-12-30 16:49:40|205261|205111|205202.4|205052.4|205261.1|205111.1|205200|205050|19
1640882990000|2021-12-30 16:49:50|205201.5|205051.5|205192.9|205042.9|205201.5|205051.5|205189.1|205039.1|25
1640883000000|2021-12-30 16:50:00|205191.6|205041.6|205189.9|205039.9|205191.6|205041.6|205189|205039|26
1640883010000|2021-12-30 16:50:10|205189.1|205039.1|205191.7|205041.7|205192.1|205089|205135|205037|22
1640883020000|2021-12-30 16:50:20|205191.8|205041.8|205192.4|205042.4|205194.4|205044.4|205187.2|205037.2|24
1640883030000|2021-12-30 16:50:30|205192.7|205042.7|205188.5|205038.5|205192.9|205042.9|205187.5|205037.5|22
1640883040000|2021-12-30 16:50:40|205189|205039|205187.4|205037.4|205190.4|205040.4|205187.1|205037.1|20
1640883050000|2021-12-30 16:50:50|205187.8|205037.8|205164|205014|205191.1|205090.9|205135.5|205012.7|22
1640883060000|2021-12-30 16:51:00|205163.3|205013.3|205162.1|205012.1|205165.2|205015.2|205161.5|205011.5|17
1640883070000|2021-12-30 16:51:10|205162.3|205012.3|205160.4|205010.4|205165|205015|205160.4|205010.4|19
1640883080000|2021-12-30 16:51:20|205161.3|205011.3|205168.2|205018.2|205168.2|205018.2|205161|205011|19
1640883090000|2021-12-30 16:51:30|205165.4|205015.4|205160.1|205010.1|205166.5|205016.5|205151.9|205001.9|25
1640883100000|2021-12-30 16:51:40|205158.7|205008.7|205163.9|205013.9|205165.4|205015.4|205158.7|205008.7|22
1640883110000|2021-12-30 16:51:50|205160.8|205010.8|205161.8|205011.8|205175|205025|205160.8|205010.8|25
1640883120000|2021-12-30 16:52:00|205162.9|205012.9|205161.5|205011.5|205165.3|205015.3|205161.1|205011.1|29
1640883130000|2021-12-30 16:52:10|205161.2|205011.2|205162.9|205012.9|205166.3|205016.3|205161|205011|17
1640883140000|2021-12-30 16:52:20|205162.8|205012.8|205164.2|205014.2|205164.8|205014.8|205161.6|205011.6|14
1640883150000|2021-12-30 16:52:30|205164|205014|205161.1|205011.1|205164.2|205014.2|205158.3|205008.3|15
1640883160000|2021-12-30 16:52:40|205161.2|205011.2|205154.1|205004.1|205162.5|205012.5|205153.4|205003.4|17
1640883170000|2021-12-30 16:52:50|205159.2|205009.2|205159|205009|205165.9|205015.9|205158.1|205008.1|26
1640883180000|2021-12-30 16:53:00|205158.8|205008.8|205143.8|204993.8|205166.9|205016.9|205143.1|204993.1|33
1640883190000|2021-12-30 16:53:10|205143.5|204993.5|205144.7|204994.7|205149.2|204999.2|205143.3|204993.3|28
1640883200000|2021-12-30 16:53:20|205147.4|204997.4|205144.8|204994.8|205150.6|205000.6|205144.8|204994.8|24
1640883210000|2021-12-30 16:53:30|205144.7|204994.7|205149.6|204999.6|205149.6|204999.6|205138.7|204988.7|27
1640883220000|2021-12-30 16:53:40|205148.2|204998.2|205146.9|204996.9|205152.7|205002.7|205146.4|204996.4|19
1640883230000|2021-12-30 16:53:50|205146.6|204996.6|205145.6|204995.6|205150.3|205000.3|205145|204995|19
1640883240000|2021-12-30 16:54:00|205147.6|204997.6|205152|205002|205152.2|205002.2|205146.7|204996.7|23
1640883250000|2021-12-30 16:54:10|205151.8|205001.8|205149.2|204999.2|205154.1|205004.1|205147.1|204997.1|22
1640883260000|2021-12-30 16:54:20|205149.1|204999.1|205177.4|205027.4|205181.2|205031.2|205149.1|204999.1|23
1640883270000|2021-12-30 16:54:30|205177.5|205027.5|205173|205023|205177.5|205027.5|205159.2|205009.2|26
1640883280000|2021-12-30 16:54:40|205171.7|205021.7|205168.8|205018.8|205175.4|205025.4|205165.4|205015.4|25
1640883290000|2021-12-30 16:54:50|205169.9|205019.9|205178|205028|205184.9|205034.9|205163|205013|23
1640883300000|2021-12-30 16:55:00|205178.5|205028.5|205176.8|205026.8|205184.5|205034.5|205170.9|205020.9|20
1640883310000|2021-12-30 16:55:10|205174.7|205024.7|205170.2|205020.2|205174.7|205024.7|205166.8|205016.8|21
1640883320000|2021-12-30 16:55:20|205169.8|205019.8|205180.8|205030.8|205182.6|205073.4|205123.4|205018.6|29
1640883330000|2021-12-30 16:55:30|205179.6|205029.6|205178.2|205028.2|205181.1|205031.1|205178.2|205028.2|14
1640883340000|2021-12-30 16:55:40|205177.9|205027.9|205176.8|205026.8|205179|205029|205176.8|205026.8|10
1640883350000|2021-12-30 16:55:50|205178.2|205028.2|205175.1|205025.1|205182.4|205032.4|205175.1|205025.1|20
1640883360000|2021-12-30 16:56:00|205179.7|205029.7|205202.2|205052.2|205205.5|205055.5|205178.1|205028.1|20
1640883370000|2021-12-30 16:56:10|205202.4|205052.4|205203.3|205053.3|205204.5|205054.5|205201.4|205051.4|25
1640883380000|2021-12-30 16:56:20|205203.2|205053.2|205203.9|205053.9|205203.9|205053.9|205202|205052|16
1640883390000|2021-12-30 16:56:30|205204.5|205054.5|205204.6|205054.6|205206.6|205056.6|205203.5|205053.5|17
1640883400000|2021-12-30 16:56:40|205204.2|205054.2|205206.7|205056.7|205208.2|205058.2|205204.2|205054.2|22
1640883410000|2021-12-30 16:56:50|205205.7|205055.7|205205.6|205055.6|205207.3|205057.3|205205.5|205055.5|15
1640883420000|2021-12-30 16:57:00|205207.4|205057.4|205206|205056|205207.4|205057.4|205206|205056|15
1640883430000|2021-12-30 16:57:10|205205|205055|205210|205060|205210|205060|205205|205055|14
1640883440000|2021-12-30 16:57:20|205208.8|205058.8|205208.6|205058.6|205210.4|205060.4|205207.7|205057.7|18
1640883450000|2021-12-30 16:57:30|205225.9|205075.9|205211|205061|205227.7|205077.7|205211|205061|29
1640883460000|2021-12-30 16:57:40|205208.1|205058.1|205204.1|205054.1|205212.7|205103.5|205153.5|205047.6|22
1640883470000|2021-12-30 16:57:50|205206.5|205056.5|205206.1|205056.1|205206.5|205106.3|205155.3|205054.8|16
1640883480000|2021-12-30 16:58:00|205209.8|205059.8|205274.3|205124.3|205274.9|205124.9|205206.6|205056.6|21
1640883490000|2021-12-30 16:58:10|205273.2|205123.2|205249.2|205099.2|205273.2|205123.2|205249.2|205099.2|26
1640883500000|2021-12-30 16:58:20|205249.5|205099.5|205277.9|205127.9|205280.3|205130.3|205237.7|205087.7|27
1640883510000|2021-12-30 16:58:30|205278.4|205128.4|205275.4|205125.4|205280.5|205130.5|205267.9|205117.9|31
1640883520000|2021-12-30 16:58:40|205276.5|205126.5|205262.7|205112.7|205276.5|205126.5|205255.2|205105.2|29
1640883530000|2021-12-30 16:58:50|205262.4|205112.4|205266.5|205116.5|205267.2|205117.2|205261.1|205111.1|20
1640883540000|2021-12-30 16:59:00|205265.1|205115.1|205267.7|205117.7|205268.6|205118.6|205263.7|205113.7|18
1640883550000|2021-12-30 16:59:10|205267.6|205117.6|205264.5|205114.5|205267.6|205117.6|205263.6|205113.6|9
1640883560000|2021-12-30 16:59:20|205263.4|205113.4|205261.8|205111.8|205264.5|205114.5|205261.3|205111.3|21
1640883570000|2021-12-30 16:59:30|205261.5|205111.5|205260.5|205110.5|205262.5|205112.5|205260.5|205110.5|13
1640883580000|2021-12-30 16:59:40|205260.3|205110.3|205266|205116|205266|205116|205260.3|205110.3|19
1640883590000|2021-12-30 16:59:50|205265.2|205115.2|205267.3|205117.3|205267.3|205117.3|205263.5|205113.5|11
1640883600000|2021-12-30 17:00:00|205266.6|205116.6|205278.9|205128.9|205278.9|205128.9|205263.2|205113.2|22
1640883610000|2021-12-30 17:00:10|205276.4|205126.4|205269.1|205119.1|205276.4|205126.4|205267|205117|18
1640883620000|2021-12-30 17:00:20|205270|205120|205270.3|205120.3|205272.1|205122.1|205267|205117|18
1640883630000|2021-12-30 17:00:30|205269.7|205119.7|205274.1|205124.1|205274.7|205172.4|205222.4|205118.6|13
1640883640000|2021-12-30 17:00:40|205272.3|205122.3|205270.3|205120.3|205276.4|205126.4|205268.3|205118.3|22
1640883650000|2021-12-30 17:00:50|205270.7|205120.7|205270.6|205120.6|205271.5|205121.5|205270.2|205120.2|13
1640883660000|2021-12-30 17:01:00|205273.7|205123.7|205287.4|205137.4|205291.6|205141.6|205271|205121|19
1640883670000|2021-12-30 17:01:10|205288.5|205138.5|205297.8|205147.8|205299.3|205149.3|205286.5|205136.5|17
1640883680000|2021-12-30 17:01:20|205297.2|205147.2|205286.6|205136.6|205300|205150|205281.9|205131.9|16
1640883690000|2021-12-30 17:01:30|205286.7|205136.7|205298|205148|205300.1|205150.1|205283.2|205133.2|30
1640883700000|2021-12-30 17:01:40|205297.7|205147.7|205288.9|205138.9|205298.7|205148.7|205288.2|205138.2|19
1640883710000|2021-12-30 17:01:50|205293.2|205143.2|205294.6|205144.6|205299.3|205199.1|205242|205137.8|24
1640883720000|2021-12-30 17:02:00|205293.3|205143.3|205295.1|205145.1|205296.6|205146.6|205289.8|205139.8|22
1640883730000|2021-12-30 17:02:10|205294.1|205144.1|205291.2|205141.2|205301.3|205151.3|205290.7|205140.7|19
1640883740000|2021-12-30 17:02:20|205292|205142|205282.6|205132.6|205298.4|205194.3|205243|205131.8|22
1640883750000|2021-12-30 17:02:30|205282.9|205132.9|205291.2|205141.2|205293|205199.3|205240.6|205132.5|20
1640883760000|2021-12-30 17:02:40|205292.2|205142.2|205289.8|205139.8|205292.2|205142.2|205286.9|205136.9|10
1640883770000|2021-12-30 17:02:50|205290.6|205140.6|205284.7|205134.7|205290.6|205192.7|205237.3|205134.7|14
1640883780000|2021-12-30 17:03:00|205284.8|205134.8|205282.2|205132.2|205284.8|205134.8|205281.1|205131.1|11
1640883790000|2021-12-30 17:03:10|205288.9|205138.9|205278|205128|205288.9|205138.9|205277|205127|19
1640883800000|2021-12-30 17:03:20|205277.7|205127.7|205318.2|205168.2|205320.2|205170.2|205277|205127|21
1640883810000|2021-12-30 17:03:30|205317.8|205167.8|205320.5|205170.5|205322|205172|205317.8|205167.8|18
1640883820000|2021-12-30 17:03:40|205320.2|205170.2|205324|205174|205324.8|205174.8|205318.6|205168.6|23
1640883830000|2021-12-30 17:03:50|205319.5|205169.5|205333.6|205183.6|205335.4|205185.4|205318.9|205168.9|24
1640883840000|2021-12-30 17:04:00|205336.5|205186.5|205354.9|205204.9|205362.1|205212.1|205330.1|205180.1|29
1640883850000|2021-12-30 17:04:10|205356.4|205206.4|205358.6|205208.6|205359|205209|205356.2|205206.2|21
1640883860000|2021-12-30 17:04:20|205358.3|205208.3|205358|205208|205359.6|205209.6|205357.4|205207.4|19
1640883870000|2021-12-30 17:04:30|205358.8|205208.8|205375.9|205225.9|205377|205227|205358.8|205208.8|25
1640883880000|2021-12-30 17:04:40|205376.4|205226.4|205378.5|205228.5|205379.5|205229.5|205375.4|205225.4|21
1640883890000|2021-12-30 17:04:50|205379.2|205229.2|205371.2|205221.2|205379.4|205229.4|205367.8|205217.8|26
1640883900000|2021-12-30 17:05:00|205371.1|205221.1|205362.6|205212.6|205373.1|205223.1|205360.7|205210.7|28
1640883910000|2021-12-30 17:05:10|205362.3|205212.3|205368.4|205218.4|205371.7|205221.7|205362.1|205212.1|24
1640883920000|2021-12-30 17:05:20|205368.7|205218.7|205368.1|205218.1|205369.3|205219.3|205365.1|205215.1|25
1640883930000|2021-12-30 17:05:30|205368.3|205218.3|205368.1|205218.1|205374.3|205224.3|205367.6|205217.6|31
1640883940000|2021-12-30 17:05:40|205368.2|205218.2|205357.4|205207.4|205368.6|205218.6|205356|205206|30
1640883950000|2021-12-30 17:05:50|205360.7|205210.7|205358.9|205208.9|205361.4|205211.4|205357.8|205207.8|20
1640883960000|2021-12-30 17:06:00|205358.3|205208.3|205343.8|205193.8|205360.8|205210.8|205341.5|205191.5|25
1640883970000|2021-12-30 17:06:10|205346.6|205196.6|205350.2|205200.2|205351.5|205201.5|205338|205188|21
1640883980000|2021-12-30 17:06:20|205349.1|205199.1|205325.7|205175.7|205349.2|205199.2|205325.7|205175.7|24
1640883990000|2021-12-30 17:06:30|205326.8|205176.8|205327.3|205177.3|205332.1|205182.1|205326.8|205176.8|16
1640884000000|2021-12-30 17:06:40|205327.2|205177.2|205329|205179|205332.3|205182.3|205324.1|205174.1|21
1640884010000|2021-12-30 17:06:50|205335.4|205185.4|205318.9|205168.9|205335.4|205185.4|205318.9|205168.9|18
1640884020000|2021-12-30 17:07:00|205325.6|205175.6|205323.6|205173.6|205327.9|205177.9|205320.7|205170.7|29
1640884030000|2021-12-30 17:07:10|205324.1|205174.1|205324.4|205174.4|205329.6|205179.6|205323|205173|36
1640884040000|2021-12-30 17:07:20|205325.4|205175.4|205325.8|205175.8|205326.6|205176.6|205324.1|205174.1|24
1640884050000|2021-12-30 17:07:30|205325.7|205175.7|205322.1|205172.1|205333.3|205183.3|205322.1|205172.1|32
1640884060000|2021-12-30 17:07:40|205323.3|205173.3|205326.4|205176.4|205327.2|205177.2|205321.6|205171.6|29
1640884070000|2021-12-30 17:07:50|205328|205178|205328.8|205178.8|205329.3|205179.3|205325.9|205175.9|39
1640884080000|2021-12-30 17:08:00|205328.7|205178.7|205328.9|205178.9|205332.6|205182.6|205326|205176|33
1640884090000|2021-12-30 17:08:10|205328.6|205178.6|205329.8|205179.8|205332.4|205182.4|205327.4|205177.4|29
1640884100000|2021-12-30 17:08:20|205330.2|205180.2|205331.6|205181.6|205333.6|205183.6|205329.3|205179.3|19
1640884110000|2021-12-30 17:08:30|205332|205182|205330|205180|205332.8|205182.8|205329.2|205179.2|16
1640884120000|2021-12-30 17:08:40|205330.3|205180.3|205331.6|205181.6|205331.9|205181.9|205328.7|205178.7|25
1640884130000|2021-12-30 17:08:50|205330.9|205180.9|205330.2|205180.2|205331.2|205181.2|205329.7|205179.7|16
1640884140000|2021-12-30 17:09:00|205330.4|205180.4|205330.8|205180.8|205331.9|205181.9|205328.9|205178.9|18
1640884150000|2021-12-30 17:09:10|205329|205179|205329.8|205179.8|205329.8|205179.8|205328.7|205178.7|13
1640884160000|2021-12-30 17:09:20|205329.9|205179.9|205351.7|205201.7|205351.7|205201.7|205329.9|205179.9|19
1640884170000|2021-12-30 17:09:30|205352.7|205202.7|205348.9|205198.9|205354|205204|205345.4|205195.4|27
1640884180000|2021-12-30 17:09:40|205347.9|205197.9|205349.7|205199.7|205349.7|205199.7|205345.6|205195.6|23
1640884190000|2021-12-30 17:09:50|205349|205199|205350.8|205200.8|205351.7|205201.7|205347.3|205197.3|19
1640884200000|2021-12-30 17:10:00|205351.1|205201.1|205351.4|205201.4|205353.5|205203.5|205349.1|205199.1|28
1640884210000|2021-12-30 17:10:10|205351|205201|205351.2|205201.2|205356.8|205206.8|205350.7|205200.7|21
1640884220000|2021-12-30 17:10:20|205351.4|205201.4|205353.2|205203.2|205354.4|205204.4|205351.4|205201.4|23
1640884230000|2021-12-30 17:10:30|205353.1|205203.1|205354.6|205204.6|205355.8|205205.8|205352.9|205202.9|11
1640884240000|2021-12-30 17:10:40|205353.8|205203.8|205350|205200|205358|205208|205349|205199|27
1640884250000|2021-12-30 17:10:50|205349.2|205199.2|205353|205203|205355.1|205205.1|205344.7|205194.7|18
1640884260000|2021-12-30 17:11:00|205353.5|205203.5|205327.8|205177.8|205353.5|205203.5|205327.8|205177.8|27
1640884270000|2021-12-30 17:11:10|205328.9|205178.9|205331.5|205181.5|205340.2|205237.5|205285|205178.2|24
1640884280000|2021-12-30 17:11:20|205331.7|205181.7|205334.2|205184.2|205337.2|205187.2|205327.4|205177.4|26
1640884290000|2021-12-30 17:11:30|205333.9|205183.9|205326.2|205176.2|205334.8|205184.8|205324.2|205174.2|26
1640884300000|2021-12-30 17:11:40|205325.9|205175.9|205359.3|205209.3|205363.6|205213.6|205325.9|205175.9|20
1640884310000|2021-12-30 17:11:50|205359|205209|205363.2|205213.2|205363.2|205213.2|205357|205207|17
1640884320000|2021-12-30 17:12:00|205359.4|205209.4|205360.2|205210.2|205362.6|205212.6|205357.8|205207.8|16
1640884330000|2021-12-30 17:12:10|205362.5|205212.5|205369.9|205219.9|205369.9|205219.9|205362.2|205212.2|19
1640884340000|2021-12-30 17:12:20|205369.5|205219.5|205369.3|205219.3|205370|205220|205367.1|205217.1|22
1640884350000|2021-12-30 17:12:30|205369.1|205219.1|205368.5|205218.5|205374.8|205224.8|205364.3|205214.3|22
1640884360000|2021-12-30 17:12:40|205368.9|205218.9|205366.9|205216.9|205370|205220|205360.2|205210.2|26
1640884370000|2021-12-30 17:12:50|205366.4|205216.4|205362.7|205212.7|205368.6|205218.6|205362.7|205212.7|18
1640884380000|2021-12-30 17:13:00|205362.8|205212.8|205365.4|205215.4|205365.4|205215.4|205360.1|205210.1|18
1640884390000|2021-12-30 17:13:10|205365.3|205215.3|205366.2|205216.2|205366.5|205216.5|205362.9|205212.9|16
1640884400000|2021-12-30 17:13:20|205365.8|205215.8|205369.9|205219.9|205369.9|205219.9|205364.8|205214.8|19
1640884410000|2021-12-30 17:13:30|205369.8|205219.8|205368.6|205218.6|205370.2|205220.2|205367.6|205217.6|18
1640884420000|2021-12-30 17:13:40|205368.7|205218.7|205368.7|205218.7|205369.9|205219.9|205368.3|205218.3|16
1640884430000|2021-12-30 17:13:50|205369.1|205219.1|205368.9|205218.9|205369.5|205219.5|205367.5|205217.5|11
1640884440000|2021-12-30 17:14:00|205367.1|205217.1|205366|205216|205368.7|205218.7|205366|205216|14
1640884450000|2021-12-30 17:14:10|205367.5|205217.5|205367.2|205217.2|205371.3|205221.3|205367.2|205217.2|12
1640884460000|2021-12-30 17:14:20|205367.1|205217.1|205365.4|205215.4|205367.1|205217.1|205363.7|205213.7|19
1640884470000|2021-12-30 17:14:30|205365.2|205215.2|205364|205214|205366.7|205216.7|205363.5|205213.5|20
1640884480000|2021-12-30 17:14:40|205364.5|205214.5|205292.4|205242.4|205364.5|205242.4|205292.4|205190|29
1640884490000|2021-12-30 17:14:50|205296.1|205246.1|205350.7|205200.7|205351.1|205246.1|205295.9|205188.6|29
1640884500000|2021-12-30 17:15:00|205350.3|205200.3|205352.4|205202.4|205354.4|205250.1|205300.1|205191.4|28
1640884510000|2021-12-30 17:15:10|205352.2|205202.2|205351.6|205201.6|205352.4|205202.4|205349.7|205199.7|28
1640884520000|2021-12-30 17:15:20|205351.5|205201.5|205351.7|205201.7|205353|205203|205351.3|205201.3|17
1640884530000|2021-12-30 17:15:30|205351.6|205201.6|205351.3|205201.3|205353.2|205203.2|205350.8|205200.8|23
1640884540000|2021-12-30 17:15:40|205351.2|205201.2|205352.3|205202.3|205353.4|205203.4|205351.2|205201.2|14
1640884550000|2021-12-30 17:15:50|205352|205202|205356.3|205206.3|205356.5|205206.5|205351.7|205201.7|14
1640884560000|2021-12-30 17:16:00|205357.3|205207.3|205364.1|205214.1|205365|205215|205357.3|205207.3|23
1640884570000|2021-12-30 17:16:10|205364.7|205214.7|205362.5|205212.5|205364.7|205214.7|205362.5|205212.5|13
1640884580000|2021-12-30 17:16:20|205362.8|205212.8|205375.7|205225.7|205378.5|205228.5|205361.8|205211.8|18
1640884590000|2021-12-30 17:16:30|205375|205225|205391.9|205241.9|205394|205244|205375|205225|28
1640884600000|2021-12-30 17:16:40|205389|205239|205391.8|205241.8|205394.2|205244.2|205389|205239|24
1640884610000|2021-12-30 17:16:50|205392.1|205242.1|205390.7|205240.7|205393.6|205243.6|205388|205238|17
1640884620000|2021-12-30 17:17:00|205391.9|205241.9|205392.6|205242.6|205394|205244|205391.5|205241.5|15
1640884630000|2021-12-30 17:17:10|205392.5|205242.5|205418.1|205268.1|205418.1|205268.1|205392.3|205242.3|30
1640884640000|2021-12-30 17:17:20|205417.1|205267.1|205422.6|205272.6|205423|205273|205417.1|205267.1|15
1640884650000|2021-12-30 17:17:30|205421|205271|205450.5|205300.5|205456.7|205306.7|205419.6|205269.6|30
1640884660000|2021-12-30 17:17:40|205451.3|205301.3|205445.6|205295.6|205452|205302|205443.8|205293.8|26
1640884670000|2021-12-30 17:17:50|205445.9|205295.9|205445.6|205295.6|205450.8|205300.8|205444.6|205294.6|20
1640884680000|2021-12-30 17:18:00|205445.9|205295.9|205448.7|205298.7|205449.3|205351.3|205397.1|205293.4|27
1640884690000|2021-12-30 17:18:10|205447.8|205297.8|205449.4|205299.4|205455.3|205305.3|205447.3|205297.3|20
1640884700000|2021-12-30 17:18:20|205450.5|205300.5|205449.5|205299.5|205450.5|205300.5|205443.5|205293.5|17
1640884710000|2021-12-30 17:18:30|205449.4|205299.4|205451.2|205301.2|205452.8|205302.8|205446.7|205296.7|22
1640884720000|2021-12-30 17:18:40|205451.3|205301.3|205456.7|205306.7|205457.8|205307.8|205450.2|205300.2|26
1640884730000|2021-12-30 17:18:50|205456.2|205306.2|205495.6|205345.6|205499|205349|205454.4|205304.4|35
1640884740000|2021-12-30 17:19:00|205495.7|205345.7|205462.1|205412.1|205513.3|205412.8|205454.4|205345.1|29
1640884750000|2021-12-30 17:19:10|205463.9|205413.9|205529.9|205379.9|205531.8|205413.9|205461.4|205357.9|35
1640884760000|2021-12-30 17:19:20|205530.9|205380.9|205504.3|205354.3|205530.9|205401.8|205451.8|205347.8|28
1640884770000|2021-12-30 17:19:30|205499.4|205349.4|205508.5|205358.5|205509.5|205359.5|205499.4|205349.4|26
1640884780000|2021-12-30 17:19:40|205508.7|205358.7|205504.9|205354.9|205510.7|205360.7|205501.7|205351.7|23
1640884790000|2021-12-30 17:19:50|205507.4|205357.4|205502.1|205352.1|205507.5|205357.5|205501.1|205351.1|18
1640884800000|2021-12-30 17:20:00|205502.7|205352.7|205507.6|205357.6|205508.7|205358.7|205502.2|205352.2|15
1640884810000|2021-12-30 17:20:10|205507.8|205357.8|205502.1|205352.1|205510.9|205360.9|205502.1|205352.1|19
1640884820000|2021-12-30 17:20:20|205502.3|205352.3|205459|205309|205502.3|205382.5|205432.5|205299.1|30
1640884830000|2021-12-30 17:20:30|205457.9|205307.9|205457.4|205307.4|205459.7|205309.7|205455.8|205305.8|21
1640884840000|2021-12-30 17:20:40|205456.9|205306.9|205456.3|205306.3|205458.9|205308.9|205453|205303|16
1640884850000|2021-12-30 17:20:50|205454.7|205304.7|205455.4|205305.4|205455.8|205305.8|205452|205302|17
1640884860000|2021-12-30 17:21:00|205454.9|205304.9|205451|205301|205456.1|205306.1|205445|205295|25
1640884870000|2021-12-30 17:21:10|205451.3|205301.3|205446.9|205296.9|205452.7|205302.7|205444.6|205294.6|23
1640884880000|2021-12-30 17:21:20|205448.9|205298.9|205448.2|205298.2|205448.9|205351.4|205398.5|205293.1|19
1640884890000|2021-12-30 17:21:30|205447.7|205297.7|205450.5|205300.5|205450.5|205300.5|205446.6|205296.6|14
1640884900000|2021-12-30 17:21:40|205449.8|205299.8|205451.9|205301.9|205452.2|205302.2|205449|205299|15
1640884910000|2021-12-30 17:21:50|205450.1|205300.1|205450.4|205300.4|205452.2|205302.2|205448.8|205298.8|10
1640884920000|2021-12-30 17:22:00|205447|205297|205490.5|205340.5|205492.4|205376.6|205426.6|205297|25
1640884930000|2021-12-30 17:22:10|205493.2|205343.2|205482.2|205332.2|205498.8|205400.5|205434|205332.2|23
1640884940000|2021-12-30 17:22:20|205482.1|205332.1|205489.4|205339.4|205491|205341|205482.1|205332.1|16
1640884950000|2021-12-30 17:22:30|205489.8|205339.8|205446.3|205396.3|205495.3|205396.9|205442.3|205339.8|18
1640884960000|2021-12-30 17:22:40|205446.1|205396.1|205455.1|205405.1|205455.1|205405.1|205445.1|205395.1|13
1640884970000|2021-12-30 17:22:50|205458.5|205408.5|205470.8|205320.8|205507.7|205409.1|205442.9|205320.8|22
1640884980000|2021-12-30 17:23:00|205468.1|205318.1|205467.1|205317.1|205469.2|205319.2|205465.9|205315.9|22
1640884990000|2021-12-30 17:23:10|205466.6|205316.6|205465.9|205315.9|205467.2|205317.2|205465.7|205315.7|17
1640885000000|2021-12-30 17:23:20|205465.8|205315.8|205466.4|205316.4|205467.1|205317.1|205465.6|205315.6|17
1640885010000|2021-12-30 17:23:30|205466.5|205316.5|205466|205316|205466.5|205316.5|205463.7|205313.7|12
1640885020000|2021-12-30 17:23:40|205466.6|205316.6|205468|205318|205469.4|205319.4|205466.5|205316.5|22
1640885030000|2021-12-30 17:23:50|205468.7|205318.7|205465.6|205315.6|205468.7|205318.7|205461.8|205311.8|15
1640885040000|2021-12-30 17:24:00|205468.8|205318.8|205465|205315|205468.8|205318.8|205458|205308|19
1640885050000|2021-12-30 17:24:10|205465.6|205315.6|205456|205306|205469.1|205319.1|205454.2|205304.2|25
1640885060000|2021-12-30 17:24:20|205456.1|205306.1|205489.1|205339.1|205489.4|205339.4|205454.9|205304.9|22
1640885070000|2021-12-30 17:24:30|205488.6|205338.6|205488.2|205338.2|205488.6|205338.6|205485.4|205335.4|17
1640885080000|2021-12-30 17:24:40|205488.9|205338.9|205486.2|205336.2|205488.9|205338.9|205485|205335|12
1640885090000|2021-12-30 17:24:50|205494.2|205344.2|205492|205342|205497.4|205347.4|205490|205340|18
1640885100000|2021-12-30 17:25:00|205491.4|205341.4|205483.2|205333.2|205491.4|205341.4|205479.8|205329.8|19
1640885110000|2021-12-30 17:25:10|205454.8|205304.8|205438.6|205288.6|205454.8|205304.8|205431.8|205281.8|24
1640885120000|2021-12-30 17:25:20|205433.6|205283.6|205448.5|205298.5|205450.7|205300.7|205431|205281|20
1640885130000|2021-12-30 17:25:30|205446.3|205296.3|205446|205296|205448.4|205298.4|205444.1|205294.1|12
1640885140000|2021-12-30 17:25:40|205446.9|205296.9|205444.2|205294.2|205446.9|205296.9|205442.8|205292.8|11
1640885150000|2021-12-30 17:25:50|205443.3|205293.3|205393.2|205343.2|205446.2|205343.2|205393.2|205293.3|15
1640885160000|2021-12-30 17:26:00|205394|205344|205441.6|205291.6|205445|205345.1|205392|205290.5|19
1640885170000|2021-12-30 17:26:10|205442.4|205292.4|205399.8|205249.8|205447.8|205297.8|205396.6|205246.6|26
1640885180000|2021-12-30 17:26:20|205400|205250|205402.1|205252.1|205405.7|205255.7|205398.8|205248.8|21
1640885190000|2021-12-30 17:26:30|205402.8|205252.8|205404.8|205254.8|205404.8|205254.8|205401.3|205251.3|15
1640885200000|2021-12-30 17:26:40|205402.9|205252.9|205401.2|205251.2|205403.2|205253.2|205399.1|205249.1|14
1640885210000|2021-12-30 17:26:50|205401|205251|205392.5|205242.5|205401|205299.9|205348.2|205240.4|21
1640885220000|2021-12-30 17:27:00|205393.2|205243.2|205388.8|205238.8|205393.2|205243.2|205387.9|205237.9|16
1640885230000|2021-12-30 17:27:10|205390.7|205240.7|205388.3|205238.3|205392.8|205242.8|205388.2|205238.2|17
1640885240000|2021-12-30 17:27:20|205388.9|205238.9|205318.9|205168.9|205394.6|205244.6|205266.3|205168.9|29
1640885250000|2021-12-30 17:27:30|205318|205168|205405.7|205255.7|205419.3|205269.3|205316.2|205166.2|31
1640885260000|2021-12-30 17:27:40|205407.4|205257.4|205404.1|205254.1|205409.6|205259.6|205400.8|205250.8|18
1640885270000|2021-12-30 17:27:50|205405.2|205255.2|205401.4|205251.4|205410|205260|205394.6|205244.6|15
1640885280000|2021-12-30 17:28:00|205400.5|205250.5|205405.7|205255.7|205406.3|205256.3|205400.5|205250.5|13
1640885290000|2021-12-30 17:28:10|205405.6|205255.6|205408.8|205258.8|205408.8|205258.8|205403.1|205253.1|13
1640885300000|2021-12-30 17:28:20|205409.5|205259.5|205403.8|205253.8|205409.5|205259.5|205402.1|205252.1|15
1640885310000|2021-12-30 17:28:30|205403.4|205253.4|205406.8|205256.8|205408.3|205258.3|205403.2|205253.2|15
1640885320000|2021-12-30 17:28:40|205406.9|205256.9|205403.2|205253.2|205408.5|205258.5|205403.2|205253.2|19
1640885330000|2021-12-30 17:28:50|205404.8|205254.8|205404.5|205254.5|205405.3|205255.3|205403.4|205253.4|12
1640885340000|2021-12-30 17:29:00|205404.7|205254.7|205408.7|205258.7|205409.5|205259.5|205404.4|205254.4|19
1640885350000|2021-12-30 17:29:10|205407.9|205257.9|205413.8|205263.8|205415.4|205265.4|205394.1|205244.1|19
1640885360000|2021-12-30 17:29:20|205414.1|205264.1|205446.2|205296.2|205450.5|205300.5|205412.7|205262.7|19
1640885370000|2021-12-30 17:29:30|205448.5|205298.5|205494.4|205344.4|205500.3|205393.3|205442.3|205292.3|22
1640885380000|2021-12-30 17:29:40|205495.7|205345.7|205471.6|205321.6|205496.6|205403.6|205444.2|205321.3|23
1640885390000|2021-12-30 17:29:50|205473.2|205323.2|205467|205317|205476.1|205326.1|205461.3|205311.3|25
1640885400000|2021-12-30 17:30:00|205466|205316|205502.9|205352.9|205510.9|205360.9|205465|205315|20
1640885410000|2021-12-30 17:30:10|205502.7|205352.7|205475.5|205325.5|205503.2|205404.9|205425|205321.8|19
1640885420000|2021-12-30 17:30:20|205474.1|205324.1|205469.9|205319.9|205495.6|205389.8|205415.7|205312.4|26
1640885430000|2021-12-30 17:30:30|205474.3|205324.3|205464.8|205314.8|205474.3|205324.3|205463.3|205313.3|19
1640885440000|2021-12-30 17:30:40|205466.2|205316.2|205457.3|205307.3|205471.9|205321.9|205457.3|205307.3|19
1640885450000|2021-12-30 17:30:50|205455.6|205305.6|205496.9|205346.9|205501.5|205351.5|205455.6|205305.6|22
1640885460000|2021-12-30 17:31:00|205497.2|205347.2|205498.7|205348.7|205500.7|205404.4|205450.9|205342.3|29
1640885470000|2021-12-30 17:31:10|205496.9|205346.9|205500.4|205350.4|205500.5|205350.5|205495.7|205345.7|21
1640885480000|2021-12-30 17:31:20|205500.6|205350.6|205497.4|205347.4|205503.1|205353.1|205497.4|205347.4|20
1640885490000|2021-12-30 17:31:30|205497|205347|205488.5|205338.5|205505.7|205355.7|205483.5|205333.5|15
1640885500000|2021-12-30 17:31:40|205491.5|205341.5|205487.6|205337.6|205491.5|205341.5|205485.3|205335.3|13
1640885510000|2021-12-30 17:31:50|205487.7|205337.7|205492.1|205342.1|205492.1|205342.1|205486.3|205336.3|19
1640885520000|2021-12-30 17:32:00|205492.3|205342.3|205491.6|205341.6|205492.9|205342.9|205491.5|205341.5|9
1640885530000|2021-12-30 17:32:10|205492.3|205342.3|205487.9|205337.9|205492.4|205342.4|205486|205336|11
1640885540000|2021-12-30 17:32:20|205487.7|205337.7|205493.2|205343.2|205497.6|205347.6|205487.2|205337.2|12
1640885550000|2021-12-30 17:32:30|205495.7|205345.7|205505.9|205355.9|205548.8|205398.8|205489.3|205339.3|25
1640885560000|2021-12-30 17:32:40|205508.5|205358.5|205526.4|205376.4|205531.7|205381.7|205502.7|205352.7|19
1640885570000|2021-12-30 17:32:50|205522.7|205372.7|205492.7|205342.7|205524.3|205374.3|205489.5|205339.5|21
1640885580000|2021-12-30 17:33:00|205492.4|205342.4|205494.4|205344.4|205502.2|205352.2|205491.5|205341.5|24
1640885590000|2021-12-30 17:33:10|205494.6|205344.6|205494.6|205344.6|205494.8|205344.8|205491|205341|17
1640885600000|2021-12-30 17:33:20|205494.5|205344.5|205499.4|205349.4|205503.1|205353.1|205494.5|205344.5|22
1640885610000|2021-12-30 17:33:30|205499.8|205349.8|205498.5|205348.5|205503.9|205353.9|205492.2|205342.2|16
1640885620000|2021-12-30 17:33:40|205498.3|205348.3|205493.8|205343.8|205500.7|205350.7|205492.8|205342.8|19
1640885630000|2021-12-30 17:33:50|205495.6|205345.6|205490.7|205340.7|205496.5|205346.5|205488.5|205338.5|12
1640885640000|2021-12-30 17:34:00|205491|205341|205503.3|205353.3|205506.6|205356.6|205486.8|205336.8|20
1640885650000|2021-12-30 17:34:10|205502.6|205352.6|205503.1|205353.1|205503.1|205353.1|205501.1|205351.1|13
1640885660000|2021-12-30 17:34:20|205499.8|205349.8|205503|205353|205503|205353|205499.8|205349.8|15
1640885670000|2021-12-30 17:34:30|205502.9|205352.9|205503.5|205353.5|205506.1|205356.1|205498.5|205348.5|14
1640885680000|2021-12-30 17:34:40|205503.1|205353.1|205495.4|205345.4|205503.1|205353.1|205495.4|205345.4|15
1640885690000|2021-12-30 17:34:50|205495.3|205345.3|205498|205348|205499.9|205349.9|205495|205345|15
1640885700000|2021-12-30 17:35:00|205498.4|205348.4|205493.7|205343.7|205498.5|205348.5|205493.7|205343.7|7
1640885710000|2021-12-30 17:35:10|205493.8|205343.8|205498.6|205348.6|205498.6|205348.6|205493.4|205343.4|17
1640885720000|2021-12-30 17:35:20|205498.2|205348.2|205500.1|205350.1|205505.2|205355.2|205494|205344|18
1640885730000|2021-12-30 17:35:30|205499.5|205349.5|205495.1|205345.1|205504.2|205354.2|205495.1|205345.1|14
1640885740000|2021-12-30 17:35:40|205495.7|205345.7|205493.5|205343.5|205496|205346|205490.9|205340.9|6
1640885750000|2021-12-30 17:35:50|205487.1|205337.1|205497.3|205347.3|205506|205356|205487.1|205337.1|17
1640885760000|2021-12-30 17:36:00|205492.8|205342.8|205488.4|205338.4|205493.7|205343.7|205486.1|205336.1|19
1640885770000|2021-12-30 17:36:10|205490.8|205340.8|205495.2|205345.2|205495.3|205345.3|205490.5|205340.5|16
1640885780000|2021-12-30 17:36:20|205499.1|205349.1|205489.5|205339.5|205499.1|205349.1|205488.3|205338.3|14
1640885790000|2021-12-30 17:36:30|205488.6|205338.6|205487.5|205337.5|205495.2|205345.2|205487.5|205337.5|19
1640885800000|2021-12-30 17:36:40|205485.7|205335.7|205408.5|205258.5|205485.7|205335.7|205408.5|205258.5|34
1640885810000|2021-12-30 17:36:50|205408.9|205258.9|205414.9|205264.9|205417.5|205267.5|205408.9|205258.9|21
1640885820000|2021-12-30 17:37:00|205414.7|205264.7|205408.3|205258.3|205414.7|205264.7|205392.1|205242.1|25
1640885830000|2021-12-30 17:37:10|205408|205258|205419.7|205269.7|205433.1|205283.1|205398.6|205248.6|22
1640885840000|2021-12-30 17:37:20|205416.6|205266.6|205416.7|205266.7|205427.3|205277.3|205415.9|205265.9|15
1640885850000|2021-12-30 17:37:30|205417|205267|205414.9|205264.9|205417|205267|205402|205252|15
1640885860000|2021-12-30 17:37:40|205416.3|205266.3|205364.5|205314.5|205418.5|205315.1|205364.4|205265.8|13
1640885870000|2021-12-30 17:37:50|205364.8|205314.8|205412.4|205262.4|205418|205321.2|205364.8|205260.8|13
1640885880000|2021-12-30 17:38:00|205412.1|205262.1|205418|205268|205424|205274|205412.1|205262.1|15
1640885890000|2021-12-30 17:38:10|205413.4|205263.4|205402.9|205252.9|205413.4|205315.1|205357.4|205249.7|22
1640885900000|2021-12-30 17:38:20|205404.2|205254.2|205410.1|205260.1|205410.6|205260.6|205402.6|205252.6|19
1640885910000|2021-12-30 17:38:30|205410|205260|205412.4|205262.4|205418.8|205268.8|205410|205260|24
1640885920000|2021-12-30 17:38:40|205358.9|205308.9|205410.5|205260.5|205411|205308.9|205358.9|205249.5|27
1640885930000|2021-12-30 17:38:50|205408.9|205258.9|205408.2|205258.2|205410.8|205260.8|205403.2|205253.2|21
1640885940000|2021-12-30 17:39:00|205406.8|205256.8|205401.8|205251.8|205407.3|205257.3|205401.8|205251.8|22
1640885950000|2021-12-30 17:39:10|205403.7|205253.7|205403.2|205253.2|205408.3|205258.3|205400.3|205250.3|16
1640885960000|2021-12-30 17:39:20|205401.6|205251.6|205374.6|205224.6|205404|205254|205366.7|205216.7|27
1640885970000|2021-12-30 17:39:30|205371.8|205221.8|205405|205255|205407.8|205257.8|205371.8|205221.8|32
1640885980000|2021-12-30 17:39:40|205403.8|205253.8|205401.3|205251.3|205409.8|205259.8|205397.4|205247.4|17
1640885990000|2021-12-30 17:39:50|205400.5|205250.5|205398.7|205248.7|205400.5|205250.5|205398.6|205248.6|13
1640886000000|2021-12-30 17:40:00|205398.8|205248.8|205396|205246|205398.9|205248.9|205394.9|205244.9|17
1640886010000|2021-12-30 17:40:10|205396.2|205246.2|205399.4|205249.4|205403.3|205253.3|205395|205245|19
1640886020000|2021-12-30 17:40:20|205400.1|205250.1|205396.4|205246.4|205400.1|205250.1|205395.6|205245.6|9
1640886030000|2021-12-30 17:40:30|205395.6|205245.6|205394|205244|205397.9|205247.9|205392.5|205242.5|15
1640886040000|2021-12-30 17:40:40|205394.5|205244.5|205425|205275|205427.2|205277.2|205394|205244|20
1640886050000|2021-12-30 17:40:50|205419.3|205269.3|205396.9|205246.9|205419.6|205269.6|205396.9|205246.9|19
1640886060000|2021-12-30 17:41:00|205399.3|205249.3|205397.1|205247.1|205406.8|205256.8|205389.5|205239.5|25
1640886070000|2021-12-30 17:41:10|205397.4|205247.4|205397.6|205247.6|205400.9|205250.9|205389.8|205239.8|28
1640886080000|2021-12-30 17:41:20|205397.5|205247.5|205398.3|205248.3|205400|205250|205393.2|205243.2|14
1640886090000|2021-12-30 17:41:30|205398.1|205248.1|205398.4|205248.4|205398.4|205248.4|205397.4|205247.4|17
1640886100000|2021-12-30 17:41:40|205398.2|205248.2|205437.8|205287.8|205453.2|205303.2|205398.2|205248.2|25
1640886110000|2021-12-30 17:41:50|205438.9|205288.9|205439.7|205289.7|205441.7|205291.7|205435|205285|14
1640886120000|2021-12-30 17:42:00|205438.9|205288.9|205477.1|205327.1|205479.9|205329.9|205438.4|205288.4|26
1640886130000|2021-12-30 17:42:10|205476|205326|205468.4|205318.4|205476.3|205326.3|205467.5|205317.5|25
1640886140000|2021-12-30 17:42:20|205468.3|205318.3|205475.5|205325.5|205478.3|205380.8|205423.4|205318.3|20
1640886150000|2021-12-30 17:42:30|205476|205326|205427.8|205377.8|205481|205379.2|205427.7|205325.4|21
1640886160000|2021-12-30 17:42:40|205429|205379|205479.8|205329.8|205488.8|205388.7|205427|205327.6|22
1640886170000|2021-12-30 17:42:50|205476.3|205326.3|205424.2|205374.2|205488.5|205381.4|205421|205324.7|28
1640886180000|2021-12-30 17:43:00|205430.3|205380.3|205427.3|205377.3|205479.9|205381.8|205423.1|205327.3|19
1640886190000|2021-12-30 17:43:10|205426.3|205376.3|205421.7|205371.7|205473.5|205377.5|205420.6|205321.7|19
1640886200000|2021-12-30 17:43:20|205425.7|205375.7|205465.7|205315.7|205472.2|205378.8|205425.7|205304.9|18
1640886210000|2021-12-30 17:43:30|205463.8|205313.8|205462.2|205312.2|205469.9|205319.9|205459.5|205309.5|16
1640886220000|2021-12-30 17:43:40|205464.6|205314.6|205506|205356|205528.6|205378.6|205464.6|205314.6|22
1640886230000|2021-12-30 17:43:50|205511.6|205361.6|205488.4|205338.4|205511.6|205361.6|205486.1|205336.1|21
1640886240000|2021-12-30 17:44:00|205488.8|205338.8|205490.6|205340.6|205497.3|205347.3|205488.7|205338.7|20
1640886250000|2021-12-30 17:44:10|205490.9|205340.9|205492.7|205342.7|205493.5|205343.5|205488.6|205338.6|10
1640886260000|2021-12-30 17:44:20|205491.6|205341.6|205479.4|205329.4|205502.3|205352.3|205470.5|205320.5|26
1640886270000|2021-12-30 17:44:30|205479.5|205329.5|205470.2|205320.2|205479.8|205329.8|205469|205319|24
1640886280000|2021-12-30 17:44:40|205470.8|205320.8|205477.8|205327.8|205483.1|205333.1|205468.7|205318.7|22
1640886290000|2021-12-30 17:44:50|205471.6|205321.6|205474.4|205324.4|205478.1|205328.1|205471.2|205321.2|33
1640886300000|2021-12-30 17:45:00|205474.3|205324.3|205471.9|205321.9|205482.7|205332.7|205467.7|205317.7|33
1640886310000|2021-12-30 17:45:10|205470.6|205320.6|205445.7|205295.7|205470.6|205320.6|205427.3|205277.3|35
1640886320000|2021-12-30 17:45:20|205442.1|205292.1|205451.4|205301.4|205452.7|205302.7|205440|205290|34
1640886330000|2021-12-30 17:45:30|205451.7|205301.7|205479.1|205329.1|205485.1|205335.1|205451.7|205301.7|35
1640886340000|2021-12-30 17:45:40|205478.3|205328.3|205480.1|205330.1|205486.9|205336.9|205478.3|205328.3|25
1640886350000|2021-12-30 17:45:50|205483.9|205333.9|205479.7|205329.7|205486.4|205336.4|205476.8|205326.8|28
1640886360000|2021-12-30 17:46:00|205480.3|205330.3|205459.4|205309.4|205481.9|205331.9|205456.2|205306.2|30
1640886370000|2021-12-30 17:46:10|205459.9|205309.9|205458|205308|205462.2|205312.2|205457|205307|16
1640886380000|2021-12-30 17:46:20|205457.3|205307.3|205464.1|205314.1|205464.1|205314.1|205457.3|205307.3|15
1640886390000|2021-12-30 17:46:30|205463.3|205313.3|205461.1|205311.1|205464.1|205314.1|205461|205311|15
1640886400000|2021-12-30 17:46:40|205461|205311|205462.1|205312.1|205466.9|205316.9|205460.3|205310.3|22
1640886410000|2021-12-30 17:46:50|205461.9|205311.9|205452.6|205302.6|205463.3|205313.3|205448|205298|21
1640886420000|2021-12-30 17:47:00|205457.4|205307.4|205455.9|205305.9|205463.2|205313.2|205454|205304|33
1640886430000|2021-12-30 17:47:10|205456|205306|205456.7|205306.7|205459.6|205309.6|205455.5|205305.5|25
1640886440000|2021-12-30 17:47:20|205457.2|205307.2|205492|205342|205494.5|205344.5|205456.8|205306.8|24
1640886450000|2021-12-30 17:47:30|205491.8|205341.8|205486.5|205336.5|205492.4|205342.4|205485.4|205335.4|22
1640886460000|2021-12-30 17:47:40|205489|205339|205486.9|205336.9|205490.6|205340.6|205485.2|205335.2|11
1640886470000|2021-12-30 17:47:50|205486.8|205336.8|205487|205337|205489.7|205339.7|205486|205336|19
1640886480000|2021-12-30 17:48:00|205488.9|205338.9|205482.4|205332.4|205488.9|205338.9|205477.3|205327.3|24
1640886490000|2021-12-30 17:48:10|205483.1|205333.1|205481|205331|205483.5|205333.5|205479.8|205329.8|22
1640886500000|2021-12-30 17:48:20|205480.8|205330.8|205477.8|205327.8|205482.1|205332.1|205476.6|205326.6|11
1640886510000|2021-12-30 17:48:30|205478.8|205328.8|205479.5|205329.5|205480.5|205330.5|205477.9|205327.9|9
1640886520000|2021-12-30 17:48:40|205480.9|205330.9|205445.1|205295.1|205482|205358.6|205408.6|205289.5|22
1640886530000|2021-12-30 17:48:50|205445.7|205295.7|205445.8|205295.8|205451.2|205301.2|205444.4|205294.4|24
1640886540000|2021-12-30 17:49:00|205445.9|205295.9|205486.1|205336.1|205488.3|205338.3|205445.9|205295.9|29
1640886550000|2021-12-30 17:49:10|205487.8|205337.8|205486.9|205336.9|205490.1|205340.1|205480.8|205330.8|19
1640886560000|2021-12-30 17:49:20|205484|205334|205494.2|205344.2|205502.3|205352.3|205484|205334|18
1640886570000|2021-12-30 17:49:30|205492.6|205342.6|205493|205343|205501.2|205351.2|205491.2|205341.2|21
1640886580000|2021-12-30 17:49:40|205493.6|205343.6|205498.2|205348.2|205499.5|205349.5|205486.6|205336.6|23
1640886590000|2021-12-30 17:49:50|205497.9|205347.9|205497.2|205347.2|205497.9|205347.9|205494.8|205344.8|17
1640886600000|2021-12-30 17:50:00|205499.7|205349.7|205496.4|205346.4|205499.7|205349.7|205494.3|205344.3|19
1640886610000|2021-12-30 17:50:10|205496.3|205346.3|205497.1|205347.1|205499.6|205349.6|205494.6|205344.6|17
1640886620000|2021-12-30 17:50:20|205496.7|205346.7|205447.6|205397.6|205498.2|205397.6|205447.2|205346.3|17
1640886630000|2021-12-30 17:50:30|205448|205398|205447|205397|205448.6|205398.6|205447|205397|12
1640886640000|2021-12-30 17:50:40|205447.9|205397.9|205494.3|205344.3|205496|205398.2|205447.1|205342.5|16
1640886650000|2021-12-30 17:50:50|205494|205344|205493.8|205343.8|205495.2|205345.2|205492.4|205342.4|13
1640886660000|2021-12-30 17:51:00|205493.3|205343.3|205493|205343|205495.3|205345.3|205491.7|205341.7|6
1640886670000|2021-12-30 17:51:10|205496|205346|205447.9|205397.9|205497.4|205397.9|205447.4|205346|7
1640886680000|2021-12-30 17:51:20|205448.3|205398.3|205494.8|205344.8|205495.7|205398.3|205445.5|205341.6|12
1640886690000|2021-12-30 17:51:30|205494.5|205344.5|205478.8|205428.8|205539.6|205450.5|205454.4|205344.5|30
1640886700000|2021-12-30 17:51:40|205478.7|205428.7|205479|205429|205479.9|205429.9|205477|205427|16
1640886710000|2021-12-30 17:51:50|205477.9|205427.9|205528.3|205378.3|205528.3|205427.9|205477.9|205376.5|19
1640886720000|2021-12-30 17:52:00|205527.8|205377.8|205526.1|205376.1|205528.6|205378.6|205525|205375|15
1640886730000|2021-12-30 17:52:10|205525.2|205375.2|205524.7|205374.7|205528.5|205378.5|205524.1|205374.1|14
1640886740000|2021-12-30 17:52:20|205524.5|205374.5|205527.6|205377.6|205528.2|205378.2|205524.5|205374.5|15
1640886750000|2021-12-30 17:52:30|205527.2|205377.2|205538.8|205388.8|205544.7|205394.7|205526.6|205376.6|21
1640886760000|2021-12-30 17:52:40|205537.9|205387.9|205530.6|205380.6|205538.3|205388.3|205529.7|205379.7|23
1640886770000|2021-12-30 17:52:50|205534.4|205384.4|205535.6|205385.6|205539.2|205389.2|205533.9|205383.9|21
1640886780000|2021-12-30 17:53:00|205535.3|205385.3|205537|205387|205540.1|205390.1|205534.2|205384.2|26
1640886790000|2021-12-30 17:53:10|205537.4|205387.4|205537|205387|205543.1|205393.1|205530.5|205380.5|20
1640886800000|2021-12-30 17:53:20|205538.9|205388.9|205536.1|205386.1|205539.9|205389.9|205535.1|205385.1|16
1640886810000|2021-12-30 17:53:30|205536.5|205386.5|205543.3|205393.3|205543.4|205393.4|205532.8|205382.8|16
1640886820000|2021-12-30 17:53:40|205542.2|205392.2|205541.3|205391.3|205542.3|205392.3|205533.1|205383.1|17
1640886830000|2021-12-30 17:53:50|205543.2|205393.2|205542.7|205392.7|205544.2|205394.2|205540|205390|14
1640886840000|2021-12-30 17:54:00|205541.7|205391.7|205540.8|205390.8|205543.2|205393.2|205539.8|205389.8|24
1640886850000|2021-12-30 17:54:10|205539.6|205389.6|205541.1|205391.1|205541.9|205391.9|205539.3|205389.3|15
1640886860000|2021-12-30 17:54:20|205540.3|205390.3|205540.9|205390.9|205543.3|205393.3|205539.8|205389.8|18
1640886870000|2021-12-30 17:54:30|205539.8|205389.8|205528.1|205478.1|205584.7|205478.5|205528.1|205389.8|29
1640886880000|2021-12-30 17:54:40|205526.3|205476.3|205527.8|205477.8|205577.8|205479.6|205526|205422.7|22
1640886890000|2021-12-30 17:54:50|205527.5|205477.5|205573.4|205423.4|205573.7|205479.2|205524.3|205423.4|15
1640886900000|2021-12-30 17:55:00|205579.5|205429.5|205577.9|205427.9|205580.6|205430.6|205577.9|205427.9|11
1640886910000|2021-12-30 17:55:10|205578.3|205428.3|205577.6|205427.6|205579.1|205429.1|205576.7|205426.7|14
1640886920000|2021-12-30 17:55:20|205577.8|205427.8|205577.8|205427.8|205577.8|205427.8|205576.3|205426.3|11
1640886930000|2021-12-30 17:55:30|205576.9|205426.9|205526|205476|205576.9|205476|205522.8|205419.1|14
1640886940000|2021-12-30 17:55:40|205569.4|205419.4|205573.4|205423.4|205573.4|205423.4|205568.2|205418.2|8
1640886950000|2021-12-30 17:55:50|205568.3|205418.3|205570.5|205420.5|205570.5|205420.5|205566|205416|10
1640886960000|2021-12-30 17:56:00|205570.8|205420.8|205522.6|205472.6|205571|205472.6|205522.6|205419.5|14
1640886970000|2021-12-30 17:56:10|205520.3|205470.3|205571.7|205421.7|205574.6|205472|205520.3|205421.7|18
1640886980000|2021-12-30 17:56:20|205572.3|205422.3|205580.5|205430.5|205580.5|205430.5|205571|205421|14
1640886990000|2021-12-30 17:56:30|205579.3|205429.3|205576.4|205426.4|205580.6|205430.6|205576.4|205426.4|13
1640887000000|2021-12-30 17:56:40|205576.3|205426.3|205579.6|205429.6|205580|205430|205575.4|205425.4|13
1640887010000|2021-12-30 17:56:50|205579.5|205429.5|205581.9|205431.9|205584.3|205434.3|205573.6|205423.6|17
1640887020000|2021-12-30 17:57:00|205583.6|205433.6|205559.5|205409.5|205583.9|205433.9|205555|205405|27
1640887030000|2021-12-30 17:57:10|205557.5|205407.5|205552.4|205402.4|205557.5|205407.5|205551.4|205401.4|17
1640887040000|2021-12-30 17:57:20|205551.4|205401.4|205554|205404|205556.8|205406.8|205550.2|205400.2|19
1640887050000|2021-12-30 17:57:30|205553.5|205403.5|205570.2|205420.2|205573.9|205423.9|205553.5|205403.5|17
1640887060000|2021-12-30 17:57:40|205571.1|205421.1|205575.7|205425.7|205576.9|205426.9|205571.1|205421.1|19
1640887070000|2021-12-30 17:57:50|205575.5|205425.5|205572.7|205422.7|205575.5|205425.5|205572.7|205422.7|18
1640887080000|2021-12-30 17:58:00|205573.7|205423.7|205622.9|205472.9|205623.6|205473.6|205573.1|205423.1|26
1640887090000|2021-12-30 17:58:10|205622.3|205472.3|205624.3|205474.3|205629.2|205479.2|205621.7|205471.7|17
1640887100000|2021-12-30 17:58:20|205622.7|205472.7|205621.1|205471.1|205625.5|205475.5|205620.9|205470.9|10
1640887110000|2021-12-30 17:58:30|205620.6|205470.6|205613.8|205463.8|205622|205514.2|205564.2|205463|15
1640887120000|2021-12-30 17:58:40|205614.4|205464.4|205593.8|205443.8|205615.3|205465.3|205593.8|205443.8|25
1640887130000|2021-12-30 17:58:50|205595|205445|205605.8|205455.8|205613.4|205463.4|205595|205445|22
1640887140000|2021-12-30 17:59:00|205607.1|205457.1|205609.9|205459.9|205609.9|205459.9|205604.4|205454.4|23
1640887150000|2021-12-30 17:59:10|205608.2|205458.2|205613.3|205463.3|205614.5|205464.5|205607.6|205457.6|19
1640887160000|2021-12-30 17:59:20|205614.1|205464.1|205612.4|205462.4|205614.2|205464.2|205608.9|205458.9|19
1640887170000|2021-12-30 17:59:30|205612.2|205462.2|205611.1|205461.1|205613.8|205463.8|205610.9|205460.9|14
1640887180000|2021-12-30 17:59:40|205611.7|205461.7|205612.6|205462.6|205613.1|205463.1|205611|205461|12
1640887190000|2021-12-30 17:59:50|205612.4|205462.4|205614.6|205464.6|205615.6|205465.6|205610.7|205460.7|10
1640887200000|2021-12-30 18:00:00|205613.2|205463.2|205636.9|205486.9|205655.1|205537.1|205563.8|205463.2|32
1640887210000|2021-12-30 18:00:10|205646.7|205496.7|205632.1|205482.1|205646.7|205532.9|205582.9|205479|24
1640887220000|2021-12-30 18:00:20|205633|205483|205630.4|205480.4|205633.9|205483.9|205630.3|205480.3|15
1640887230000|2021-12-30 18:00:30|205630.3|205480.3|205568.6|205418.6|205633.4|205515.3|205554.2|205418.6|25
1640887240000|2021-12-30 18:00:40|205568.9|205418.9|205556.4|205406.4|205576.6|205426.6|205549.8|205399.8|26
1640887250000|2021-12-30 18:00:50|205557.3|205407.3|205523.9|205373.9|205558.1|205435.3|205484|205338|37
1640887260000|2021-12-30 18:01:00|205525.4|205375.4|205543.9|205393.9|205544.2|205394.2|205521.4|205371.4|29
1640887270000|2021-12-30 18:01:10|205544.2|205394.2|205520.9|205370.9|205546.3|205396.3|205520.9|205370.9|22
1640887280000|2021-12-30 18:01:20|205519|205369|205525.3|205375.3|205526|205423.3|205473.3|205369|19
1640887290000|2021-12-30 18:01:30|205525.1|205375.1|205524.6|205374.6|205526|205376|205523.4|205373.4|17
1640887300000|2021-12-30 18:01:40|205525|205375|205528|205378|205531.8|205381.8|205524.2|205374.2|19
1640887310000|2021-12-30 18:01:50|205530.9|205380.9|205536.4|205386.4|205541.9|205391.9|205527.9|205377.9|18
1640887320000|2021-12-30 18:02:00|205535.5|205385.5|205534.5|205384.5|205536.7|205386.7|205534.5|205384.5|11
1640887330000|2021-12-30 18:02:10|205534.7|205384.7|205535.5|205385.5|205535.5|205385.5|205534.2|205384.2|11
1640887340000|2021-12-30 18:02:20|205533.8|205383.8|205611.4|205461.4|205618|205468|205533.8|205383.8|28
1640887350000|2021-12-30 18:02:30|205611.3|205461.3|205607.7|205457.7|205612.5|205462.5|205607.7|205457.7|14
1640887360000|2021-12-30 18:02:40|205609.6|205459.6|205610.8|205460.8|205611.4|205461.4|205609|205459|15
1640887370000|2021-12-30 18:02:50|205610.6|205460.6|205611.1|205461.1|205618.8|205468.8|205606.8|205456.8|13
1640887380000|2021-12-30 18:03:00|205614.8|205464.8|205583.7|205433.7|205620.4|205470.4|205581.9|205431.9|14
1640887390000|2021-12-30 18:03:10|205581.5|205431.5|205573.2|205423.2|205581.5|205466.3|205516.3|205415.1|19
1640887400000|2021-12-30 18:03:20|205574.1|205424.1|205570.4|205420.4|205575.1|205425.1|205569|205419|19
1640887410000|2021-12-30 18:03:30|205570.3|205420.3|205569.9|205419.9|205571.3|205421.3|205569.3|205419.3|13
1640887420000|2021-12-30 18:03:40|205569.7|205419.7|205559.5|205409.5|205570.4|205420.4|205559.5|205409.5|19
1640887430000|2021-12-30 18:03:50|205559.6|205409.6|205554.1|205404.1|205560.5|205410.5|205553.4|205403.4|16
1640887440000|2021-12-30 18:04:00|205553.6|205403.6|205538.6|205388.6|205553.8|205403.8|205538.2|205388.2|22
1640887450000|2021-12-30 18:04:10|205538|205388|205540.5|205390.5|205540.5|205390.5|205537.5|205387.5|13
1640887460000|2021-12-30 18:04:20|205540.6|205390.6|205539|205389|205540.6|205390.6|205537.6|205387.6|10
1640887470000|2021-12-30 18:04:30|205539.3|205389.3|205542.1|205392.1|205543.3|205393.3|205536.9|205386.9|13
1640887480000|2021-12-30 18:04:40|205541.3|205391.3|205542.5|205392.5|205546.7|205396.7|205538.8|205388.8|23
1640887490000|2021-12-30 18:04:50|205543.7|205393.7|205571.4|205421.4|205574.5|205424.5|205538.7|205388.7|29
1640887500000|2021-12-30 18:05:00|205570.8|205420.8|205558.1|205408.1|205574|205424|205555.6|205405.6|23
1640887510000|2021-12-30 18:05:10|205559.5|205409.5|205552.7|205402.7|205559.5|205409.5|205547.2|205397.2|17
1640887520000|2021-12-30 18:05:20|205552.1|205402.1|205562.8|205412.8|205562.8|205412.8|205549.4|205399.4|18
1640887530000|2021-12-30 18:05:30|205564|205414|205540|205390|205564|205414|205539.9|205389.9|19
1640887540000|2021-12-30 18:05:40|205540.1|205390.1|205545.5|205395.5|205555.3|205444.3|205494.3|205390.1|18
1640887550000|2021-12-30 18:05:50|205546|205396|205546.2|205396.2|205549.2|205399.2|205545.3|205395.3|14
1640887560000|2021-12-30 18:06:00|205545.9|205395.9|205547|205397|205550.3|205400.3|205545.8|205395.8|11
1640887570000|2021-12-30 18:06:10|205547.9|205397.9|205545.5|205395.5|205549.8|205399.8|205544.3|205394.3|14
1640887580000|2021-12-30 18:06:20|205545.4|205395.4|205544.8|205394.8|205549.3|205399.3|205542.6|205392.6|17
1640887590000|2021-12-30 18:06:30|205541.9|205391.9|205544.1|205394.1|205548.8|205398.8|205539.2|205389.2|14
1640887600000|2021-12-30 18:06:40|205546.1|205396.1|205547.5|205397.5|205548.2|205398.2|205545.9|205395.9|12
1640887610000|2021-12-30 18:06:50|205545.3|205395.3|205550.2|205400.2|205555.1|205405.1|205545.1|205395.1|21
1640887620000|2021-12-30 18:07:00|205549.9|205399.9|205543.3|205393.3|205549.9|205399.9|205536.8|205386.8|23
1640887630000|2021-12-30 18:07:10|205541.3|205391.3|205540.1|205390.1|205542.1|205392.1|205538.2|205388.2|18
1640887640000|2021-12-30 18:07:20|205540.3|205390.3|205539.8|205389.8|205542.1|205392.1|205537.4|205387.4|13
1640887650000|2021-12-30 18:07:30|205539.3|205389.3|205559.3|205409.3|205566.5|205416.5|205539.3|205389.3|19
1640887660000|2021-12-30 18:07:40|205566.7|205416.7|205559.1|205409.1|205566.7|205416.7|205557.9|205407.9|17
1640887670000|2021-12-30 18:07:50|205560.4|205410.4|205558.2|205408.2|205560.4|205410.4|205557.3|205407.3|15
1640887680000|2021-12-30 18:08:00|205557.5|205407.5|205559.1|205409.1|205559.1|205409.1|205556.7|205406.7|11
1640887690000|2021-12-30 18:08:10|205559|205409|205540.5|205390.5|205561.5|205442|205489.7|205386.1|20
1640887700000|2021-12-30 18:08:20|205538.8|205388.8|205537.9|205387.9|205541.1|205391.1|205536.1|205386.1|11
1640887710000|2021-12-30 18:08:30|205537.7|205387.7|205540.4|205390.4|205541|205391|205536.3|205386.3|13
1640887720000|2021-12-30 18:08:40|205538.9|205388.9|205537.3|205387.3|205542.3|205392.3|205535|205385|14
1640887730000|2021-12-30 18:08:50|205536.3|205386.3|205537.8|205387.8|205538.5|205388.5|205536|205386|8
1640887740000|2021-12-30 18:09:00|205539.2|205389.2|205539.3|205389.3|205539.8|205389.8|205536.9|205386.9|8
1640887750000|2021-12-30 18:09:10|205538.2|205388.2|205533.4|205383.4|205538.2|205388.2|205531.2|205381.2|12
1640887760000|2021-12-30 18:09:20|205532.9|205382.9|205544.3|205394.3|205551.4|205433.7|205482.4|205382.9|22
1640887770000|2021-12-30 18:09:30|205541.4|205391.4|205538.1|205388.1|205546|205396|205531.8|205381.8|25
1640887780000|2021-12-30 18:09:40|205537.9|205387.9|205545.7|205395.7|205548.5|205398.5|205537.1|205387.1|24
1640887790000|2021-12-30 18:09:50|205544.9|205394.9|205547.1|205397.1|205548.6|205398.6|205542.8|205392.8|9
1640887800000|2021-12-30 18:10:00|205545.5|205395.5|205564.1|205414.1|205566.6|205416.6|205543.2|205393.2|20
1640887810000|2021-12-30 18:10:10|205561.2|205411.2|205566.3|205416.3|205570|205420|205561.2|205411.2|15
1640887820000|2021-12-30 18:10:20|205566|205416|205569.6|205419.6|205569.6|205419.6|205565.3|205415.3|9
1640887830000|2021-12-30 18:10:30|205568.9|205418.9|205589.4|205439.4|205590.5|205440.5|205565.5|205415.5|20
1640887840000|2021-12-30 18:10:40|205590.6|205440.6|205590.8|205440.8|205593.4|205487.9|205532.9|205439.1|12
1640887850000|2021-12-30 18:10:50|205590.9|205440.9|205599.9|205449.9|205610.8|205460.8|205590.9|205440.9|27
1640887860000|2021-12-30 18:11:00|205599.1|205449.1|205597.4|205447.4|205601.1|205451.1|205597.2|205447.2|15
1640887870000|2021-12-30 18:11:10|205599.7|205449.7|205606|205456|205608.4|205458.4|205598.7|205448.7|18
1640887880000|2021-12-30 18:11:20|205605.9|205455.9|205604.4|205454.4|205605.9|205455.9|205603.2|205453.2|9
1640887890000|2021-12-30 18:11:30|205604.8|205454.8|205606.4|205456.4|205607.9|205457.9|205602.6|205452.6|16
1640887900000|2021-12-30 18:11:40|205605.6|205455.6|205599.5|205449.5|205606.9|205456.9|205599.5|205449.5|16
1640887910000|2021-12-30 18:11:50|205597.2|205447.2|205594.6|205444.6|205597.4|205447.4|205593.8|205443.8|18
1640887920000|2021-12-30 18:12:00|205594.4|205444.4|205595.6|205445.6|205597.3|205447.3|205594.4|205444.4|15
1640887930000|2021-12-30 18:12:10|205595.1|205445.1|205561.8|205411.8|205595.1|205445.1|205559.9|205409.9|19
1640887940000|2021-12-30 18:12:20|205563.1|205413.1|205561.9|205411.9|205563.4|205413.4|205561.4|205411.4|19
1640887950000|2021-12-30 18:12:30|205561.3|205411.3|205561.4|205411.4|205563|205413|205561|205411|11
1640887960000|2021-12-30 18:12:40|205561.1|205411.1|205561.2|205411.2|205562.1|205412.1|205556.4|205406.4|9
1640887970000|2021-12-30 18:12:50|205561.4|205411.4|205559.8|205409.8|205564.9|205414.9|205557.5|205407.5|13
1640887980000|2021-12-30 18:13:00|205560.1|205410.1|205563.1|205413.1|205565|205415|205560.1|205410.1|10
1640887990000|2021-12-30 18:13:10|205563.7|205413.7|205566.4|205416.4|205566.4|205416.4|205561.2|205411.2|14
1640888000000|2021-12-30 18:13:20|205566.3|205416.3|205570.4|205420.4|205573|205423|205566.3|205416.3|26
1640888010000|2021-12-30 18:13:30|205570.8|205420.8|205572.2|205422.2|205583|205493.6|205530.8|205417.5|29
1640888020000|2021-12-30 18:13:40|205571.1|205421.1|205589.6|205439.6|205597.5|205499.3|205521.9|205420.9|36
1640888030000|2021-12-30 18:13:50|205588.7|205438.7|205596.5|205446.5|205596.5|205485.1|205530.7|205432.6|29
1640888040000|2021-12-30 18:14:00|205590.7|205440.7|205592.5|205442.5|205593.2|205443.2|205585.8|205435.8|31
1640888050000|2021-12-30 18:14:10|205591.5|205441.5|205584.5|205434.5|205591.7|205441.7|205583.4|205433.4|28
1640888060000|2021-12-30 18:14:20|205584.4|205434.4|205571.6|205421.6|205584.8|205434.8|205570.2|205420.2|26
1640888070000|2021-12-30 18:14:30|205571.9|205421.9|205569.8|205419.8|205572.5|205422.5|205568.2|205418.2|14
1640888080000|2021-12-30 18:14:40|205569.9|205419.9|205522.9|205372.9|205573.2|205423.2|205519.8|205369.8|25
1640888090000|2021-12-30 18:14:50|205523.4|205373.4|205486.6|205336.6|205523.6|205373.6|205485.6|205335.6|37
1640888100000|2021-12-30 18:15:00|205486.5|205336.5|205472.6|205322.6|205495.8|205345.8|205472.2|205322.2|33
1640888110000|2021-12-30 18:15:10|205473.1|205323.1|205476.9|205326.9|205478.5|205328.5|205470.5|205320.5|24
1640888120000|2021-12-30 18:15:20|205476.4|205326.4|205474.9|205324.9|205478.8|205328.8|205472.2|205322.2|24
1640888130000|2021-12-30 18:15:30|205474.5|205324.5|205475.2|205325.2|205478.7|205328.7|205470.6|205320.6|26
1640888140000|2021-12-30 18:15:40|205475.5|205325.5|205477.3|205327.3|205477.3|205327.3|205475.5|205325.5|13
1640888150000|2021-12-30 18:15:50|205476.9|205326.9|205481.2|205331.2|205481.6|205331.6|205476.7|205326.7|14
1640888160000|2021-12-30 18:16:00|205481.9|205331.9|205469.8|205319.8|205483.6|205333.6|205469.8|205319.8|18
1640888170000|2021-12-30 18:16:10|205474.5|205324.5|205476.2|205326.2|205476.2|205326.2|205472|205322|11
1640888180000|2021-12-30 18:16:20|205476.1|205326.1|205476.5|205326.5|205479.8|205329.8|205472.6|205322.6|21
1640888190000|2021-12-30 18:16:30|205476.8|205326.8|205471.4|205321.4|205476.8|205326.8|205471.3|205321.3|18
1640888200000|2021-12-30 18:16:40|205471.5|205321.5|205469.8|205319.8|205473|205323|205469|205319|17
1640888210000|2021-12-30 18:16:50|205469.7|205319.7|205473.4|205323.4|205478.7|205328.7|205468|205318|25
1640888220000|2021-12-30 18:17:00|205474.1|205324.1|205475.5|205325.5|205475.9|205325.9|205474.1|205324.1|16
1640888230000|2021-12-30 18:17:10|205475.7|205325.7|205478.7|205328.7|205479.5|205329.5|205474.6|205324.6|16
1640888240000|2021-12-30 18:17:20|205478.9|205328.9|205474.2|205324.2|205479.5|205329.5|205474.1|205324.1|13
1640888250000|2021-12-30 18:17:30|205474|205324|205473.3|205323.3|205474.7|205324.7|205471.3|205321.3|20
1640888260000|2021-12-30 18:17:40|205473.7|205323.7|205474.4|205324.4|205476|205326|205469.1|205319.1|17
1640888270000|2021-12-30 18:17:50|205472.4|205322.4|205471.7|205321.7|205476.8|205326.8|205468.7|205318.7|23
1640888280000|2021-12-30 18:18:00|205468.9|205318.9|205470.3|205320.3|205471.4|205321.4|205468.6|205318.6|21
1640888290000|2021-12-30 18:18:10|205470.6|205320.6|205434.8|205284.8|205472|205322|205431|205281|30
1640888300000|2021-12-30 18:18:20|205434.6|205284.6|205440.4|205290.4|205440.8|205290.8|205430.5|205280.5|30
1640888310000|2021-12-30 18:18:30|205440.2|205290.2|205438.2|205288.2|205441.3|205291.3|205435.8|205285.8|25
1640888320000|2021-12-30 18:18:40|205438.5|205288.5|205437.9|205287.9|205439.3|205289.3|205435.8|205285.8|21
1640888330000|2021-12-30 18:18:50|205437|205287|205430.4|205280.4|205438.5|205288.5|205423.5|205273.5|28
1640888340000|2021-12-30 18:19:00|205434.1|205284.1|205428.5|205278.5|205434.8|205284.8|205424.9|205274.9|21
1640888350000|2021-12-30 18:19:10|205427.4|205277.4|205430.7|205280.7|205436.9|205286.9|205426.5|205276.5|28
1640888360000|2021-12-30 18:19:20|205430.2|205280.2|205433.6|205283.6|205435|205285|205430.2|205280.2|14
1640888370000|2021-12-30 18:19:30|205433.8|205283.8|205434.1|205284.1|205434.9|205284.9|205431.9|205281.9|17
1640888380000|2021-12-30 18:19:40|205434.2|205284.2|205436.3|205286.3|205437.3|205287.3|205434.2|205284.2|17
1640888390000|2021-12-30 18:19:50|205436.9|205286.9|205439|205289|205444|205294|205433.6|205283.6|19
1640888400000|2021-12-30 18:20:00|205441.5|205291.5|205440.1|205290.1|205442.5|205292.5|205440.1|205290.1|17
1640888410000|2021-12-30 18:20:10|205440.4|205290.4|205302.2|205152.2|205440.4|205290.4|205296.8|205146.8|31
1640888420000|2021-12-30 18:20:20|205300.4|205150.4|205301.5|205151.5|205301.5|205151.5|205298.2|205148.2|23
1640888430000|2021-12-30 18:20:30|205302.3|205152.3|205303.3|205153.3|205304.1|205154.1|205295.7|205145.7|22
1640888440000|2021-12-30 18:20:40|205306.2|205156.2|205306.5|205156.5|205311.3|205161.3|205304.4|205154.4|21
1640888450000|2021-12-30 18:20:50|205306.4|205156.4|205308|205158|205308|205158|205306.1|205156.1|24
1640888460000|2021-12-30 18:21:00|205310.2|205160.2|205308.1|205158.1|205310.2|205160.2|205305.8|205155.8|18
1640888470000|2021-12-30 18:21:10|205309.3|205159.3|205305.9|205155.9|205309.8|205159.8|205305.1|205155.1|17
1640888480000|2021-12-30 18:21:20|205306.5|205156.5|205305.4|205155.4|205306.6|205156.6|205299.4|205149.4|12
1640888490000|2021-12-30 18:21:30|205308|205158|205302|205152|205308.8|205158.8|205301.5|205151.5|21
1640888500000|2021-12-30 18:21:40|205303|205153|205302.6|205152.6|205304|205154|205299.2|205149.2|24
1640888510000|2021-12-30 18:21:50|205302.9|205152.9|205302.4|205152.4|205305.8|205155.8|205301.5|205151.5|16
1640888520000|2021-12-30 18:22:00|205303|205153|205299.8|205149.8|205303|205153|205295.7|205145.7|15
1640888530000|2021-12-30 18:22:10|205297.9|205147.9|205306.1|205156.1|205306.8|205156.8|205297.9|205147.9|25
1640888540000|2021-12-30 18:22:20|205305.9|205155.9|205297.3|205147.3|205306|205156|205297.3|205147.3|22
1640888550000|2021-12-30 18:22:30|205297.4|205147.4|205297.3|205147.3|205298.7|205148.7|205297|205147|13
1640888560000|2021-12-30 18:22:40|205297|205147|205297.6|205147.6|205298.7|205148.7|205297|205147|13
1640888570000|2021-12-30 18:22:50|205298.4|205148.4|205296.9|205146.9|205298.6|205148.6|205296.9|205146.9|14
1640888580000|2021-12-30 18:23:00|205296.4|205146.4|205298.3|205148.3|205300.9|205150.9|205296.4|205146.4|18
1640888590000|2021-12-30 18:23:10|205298.1|205148.1|205297|205147|205299.7|205149.7|205296.3|205146.3|13
1640888600000|2021-12-30 18:23:20|205297.8|205147.8|205303.5|205153.5|205304.9|205154.9|205297.8|205147.8|18
1640888610000|2021-12-30 18:23:30|205302.3|205152.3|205299.3|205149.3|205303|205153|205299.3|205149.3|22
1640888620000|2021-12-30 18:23:40|205299.2|205149.2|205298.2|205148.2|205300.7|205150.7|205296.2|205146.2|21
1640888630000|2021-12-30 18:23:50|205298.3|205148.3|205299.4|205149.4|205302.9|205152.9|205298.3|205148.3|31
1640888640000|2021-12-30 18:24:00|205299.8|205149.8|205299.1|205149.1|205302.1|205152.1|205292.6|205142.6|32
1640888650000|2021-12-30 18:24:10|205299.5|205149.5|205301.6|205151.6|205302.9|205152.9|205298.4|205148.4|21
1640888660000|2021-12-30 18:24:20|205302.8|205152.8|205304.2|205154.2|205304.2|205154.2|205297.7|205147.7|26
1640888670000|2021-12-30 18:24:30|205305|205155|205304.1|205154.1|205305.3|205155.3|205302.1|205152.1|17
1640888680000|2021-12-30 18:24:40|205304.8|205154.8|205303.8|205153.8|205304.8|205154.8|205302|205152|15
1640888690000|2021-12-30 18:24:50|205304.5|205154.5|205303.7|205153.7|205305.8|205155.8|205303.4|205153.4|20
1640888700000|2021-12-30 18:25:00|205303.9|205153.9|205305.3|205155.3|205307.7|205157.7|205301.5|205151.5|21
1640888710000|2021-12-30 18:25:10|205304.5|205154.5|205306.5|205156.5|205307.4|205157.4|205301.6|205151.6|17
1640888720000|2021-12-30 18:25:20|205308.6|205158.6|205237.9|205087.9|205327|205177|205235.4|205085.4|36
1640888730000|2021-12-30 18:25:30|205238.6|205088.6|205253.5|205103.5|205260.4|205110.4|205232.7|205082.7|34
1640888740000|2021-12-30 18:25:40|205255|205105|205250.7|205100.7|205255|205105|205246.9|205096.9|21
1640888750000|2021-12-30 18:25:50|205251|205101|205272.5|205122.5|205278.3|205128.3|205251|205101|24
1640888760000|2021-12-30 18:26:00|205275.3|205125.3|205254.5|205104.5|205276.1|205126.1|205251.2|205101.2|30
1640888770000|2021-12-30 18:26:10|205255.9|205105.9|205246|205096|205257.6|205107.6|205246|205096|22
1640888780000|2021-12-30 18:26:20|205247.2|205097.2|205213.4|205063.4|205247.7|205097.7|205208.7|205058.7|19
1640888790000|2021-12-30 18:26:30|205211.8|205061.8|205225.2|205075.2|205226.7|205076.7|205211.8|205061.8|27
1640888800000|2021-12-30 18:26:40|205225|205075|205216.1|205066.1|205225|205075|205214.4|205064.4|23
1640888810000|2021-12-30 18:26:50|205216.9|205066.9|205215.1|205065.1|205218.8|205068.8|205213.2|205063.2|22
1640888820000|2021-12-30 18:27:00|205215.3|205065.3|205218.9|205068.9|205223.7|205073.7|205215.3|205065.3|21
1640888830000|2021-12-30 18:27:10|205218.7|205068.7|205223.5|205073.5|205225.2|205075.2|205216.8|205066.8|23
1640888840000|2021-12-30 18:27:20|205223|205073|205224.4|205074.4|205226.2|205076.2|205221.7|205071.7|17
1640888850000|2021-12-30 18:27:30|205224.6|205074.6|205228.3|205078.3|205228.3|205078.3|205224|205074|11
1640888860000|2021-12-30 18:27:40|205226.6|205076.6|205252.2|205102.2|205256.2|205106.2|205222.2|205072.2|23
1640888870000|2021-12-30 18:27:50|205248.4|205098.4|205250.6|205100.6|205253.1|205103.1|205241.5|205091.5|27
1640888880000|2021-12-30 18:28:00|205250.2|205100.2|205252.6|205102.6|205253.2|205103.2|205250.2|205100.2|18
1640888890000|2021-12-30 18:28:10|205252.7|205102.7|205259.3|205109.3|205259.6|205109.6|205252.4|205102.4|19
1640888900000|2021-12-30 18:28:20|205257.6|205107.6|205258|205108|205258|205108|205255.3|205105.3|18
1640888910000|2021-12-30 18:28:30|205257.4|205107.4|205259.4|205109.4|205262.3|205112.3|205256.5|205106.5|20
1640888920000|2021-12-30 18:28:40|205255.6|205105.6|205253.5|205103.5|205258.5|205108.5|205248.5|205098.5|25
1640888930000|2021-12-30 18:28:50|205254.1|205104.1|205253.1|205103.1|205254.1|205104.1|205247.8|205097.8|21
1640888940000|2021-12-30 18:29:00|205254.3|205104.3|205220.8|205070.8|205254.3|205104.3|205218.7|205068.7|27
1640888950000|2021-12-30 18:29:10|205220.7|205070.7|205223.3|205073.3|205223.3|205122.8|205169.9|205065.2|30
1640888960000|2021-12-30 18:29:20|205223|205073|205223.3|205073.3|205225|205124.2|205173.3|205072.3|24
1640888970000|2021-12-30 18:29:30|205222.5|205072.5|205226.1|205076.1|205226.1|205076.1|205222.5|205072.5|17
1640888980000|2021-12-30 18:29:40|205225.8|205075.8|205225.2|205075.2|205226.2|205076.2|205222.7|205072.7|18
1640888990000|2021-12-30 18:29:50|205223.2|205073.2|205220.4|205070.4|205225.5|205075.5|205220.4|205070.4|12
1640889000000|2021-12-30 18:30:00|205220.8|205070.8|205219.7|205069.7|205224|205074|205219.7|205069.7|18
1640889010000|2021-12-30 18:30:10|205220|205070|205219.1|205069.1|205220|205070|205215.6|205065.6|24
1640889020000|2021-12-30 18:30:20|205217.8|205067.8|205211.4|205061.4|205217.8|205067.8|205209.4|205059.4|21
1640889030000|2021-12-30 18:30:30|205211.7|205061.7|205188.6|205038.6|205214.2|205064.2|205188.6|205038.6|23
1640889040000|2021-12-30 18:30:40|205173.7|205023.7|205171.8|205021.8|205176.2|205026.2|205165.5|205015.5|28
1640889050000|2021-12-30 18:30:50|205172.1|205022.1|205169.9|205019.9|205181.2|205031.2|205168.5|205018.5|29
1640889060000|2021-12-30 18:31:00|205171.6|205021.6|205164.8|205014.8|205171.8|205021.8|205111.4|204961.4|35
1640889070000|2021-12-30 18:31:10|205166.4|205016.4|205133.5|204983.5|205168.6|205018.6|205128.8|204978.8|28
1640889080000|2021-12-30 18:31:20|205135.2|204985.2|205143.8|204993.8|205143.8|204993.8|205133|204983|30
1640889090000|2021-12-30 18:31:30|205143.1|204993.1|205140|204990|205145.7|204995.7|205139.1|204989.1|18
1640889100000|2021-12-30 18:31:40|205141|204991|205139|204989|205142.2|204992.2|205138.5|204988.5|15
1640889110000|2021-12-30 18:31:50|205138.2|204988.2|205138.7|204988.7|205138.8|204988.8|205136.7|204986.7|17
1640889120000|2021-12-30 18:32:00|205137.2|204987.2|205137.5|204987.5|205137.5|204987.5|205135.9|204985.9|14
1640889130000|2021-12-30 18:32:10|205135.5|204985.5|205137.7|204987.7|205141.4|204991.4|205130.1|204980.1|26
1640889140000|2021-12-30 18:32:20|205134.7|204984.7|205135|204985|205137.6|204987.6|205132.8|204982.8|23
1640889150000|2021-12-30 18:32:30|205134.5|204984.5|205136|204986|205137.9|204987.9|205133.8|204983.8|18
1640889160000|2021-12-30 18:32:40|205135.4|204985.4|205140|204990|205142.2|204992.2|205134.6|204984.6|20
1640889170000|2021-12-30 18:32:50|205141.5|204991.5|205137.2|204987.2|205141.5|204991.5|205136.2|204986.2|10
1640889180000|2021-12-30 18:33:00|205136.4|204986.4|205138.6|204988.6|205141.1|204991.1|205135.6|204985.6|17
1640889190000|2021-12-30 18:33:10|205137.7|204987.7|205139.3|204989.3|205144.7|204994.7|205136.9|204986.9|21
1640889200000|2021-12-30 18:33:20|205139|204989|205135|204985|205139.5|204989.5|205132.3|204982.3|18
1640889210000|2021-12-30 18:33:30|205134.2|204984.2|205132.4|204982.4|205134.9|204984.9|205131.8|204981.8|12
1640889220000|2021-12-30 18:33:40|205132.6|204982.6|205136.6|204986.6|205138.9|204988.9|205132.6|204982.6|14
1640889230000|2021-12-30 18:33:50|205137.6|204987.6|205136.6|204986.6|205141.9|205040.4|205087.9|204983.8|19
1640889240000|2021-12-30 18:34:00|205138.2|204988.2|205142.2|204992.2|205142.2|204992.2|205133.4|204983.4|22
1640889250000|2021-12-30 18:34:10|205139.9|204989.9|205136.7|204986.7|205139.9|204989.9|205132.3|204982.3|16
1640889260000|2021-12-30 18:34:20|205140.9|204990.9|205140.3|204990.3|205140.9|204990.9|205134.6|204984.6|18
1640889270000|2021-12-30 18:34:30|205139|204989|205143.1|204993.1|205143.1|204993.1|205137.5|204987.5|12
1640889280000|2021-12-30 18:34:40|205143.9|204993.9|205145.3|204995.3|205145.3|204995.3|205140.3|204990.3|13
1640889290000|2021-12-30 18:34:50|205146.1|204996.1|205128.3|204978.3|205146.1|204996.1|205128.3|204978.3|16
1640889300000|2021-12-30 18:35:00|205138.5|204988.5|205176|205026|205177.1|205027.1|205136.5|204986.5|29
1640889310000|2021-12-30 18:35:10|205172.7|205022.7|205170.2|205020.2|205180|205030|205169.2|205019.2|26
1640889320000|2021-12-30 18:35:20|205170.9|205020.9|205176|205026|205182.3|205032.3|205170.6|205020.6|24
1640889330000|2021-12-30 18:35:30|205176.4|205026.4|205176.9|205026.9|205176.9|205026.9|205175.6|205025.6|13
1640889340000|2021-12-30 18:35:40|205177.3|205027.3|205175|205025|205177.6|205027.6|205174.5|205024.5|18
1640889350000|2021-12-30 18:35:50|205174.6|205024.6|205174.9|205024.9|205175.9|205025.9|205174|205024|15
1640889360000|2021-12-30 18:36:00|205174.6|205024.6|205184.6|205034.6|205185.8|205035.8|205174.5|205024.5|19
1640889370000|2021-12-30 18:36:10|205184.7|205034.7|205186.6|205036.6|205190.1|205040.1|205181.2|205031.2|25
1640889380000|2021-12-30 18:36:20|205186.4|205036.4|205184.3|205034.3|205186.9|205036.9|205184.3|205034.3|22
1640889390000|2021-12-30 18:36:30|205184.4|205034.4|205188.6|205038.6|205188.9|205038.9|205184.4|205034.4|16
1640889400000|2021-12-30 18:36:40|205188.3|205038.3|205187.4|205037.4|205191.4|205041.4|205186.7|205036.7|21
1640889410000|2021-12-30 18:36:50|205187.6|205037.6|205190.1|205040.1|205190.1|205040.1|205184.9|205034.9|16
1640889420000|2021-12-30 18:37:00|205188.5|205038.5|205188.9|205038.9|205193.2|205043.2|205188.5|205038.5|14
1640889430000|2021-12-30 18:37:10|205191.7|205041.7|205189.7|205039.7|205191.7|205041.7|205189.3|205039.3|18
1640889440000|2021-12-30 18:37:20|205190|205040|205189.6|205039.6|205190|205040|205188.8|205038.8|13
1640889450000|2021-12-30 18:37:30|205190|205040|205188.8|205038.8|205191.8|205041.8|205188.8|205038.8|22
1640889460000|2021-12-30 18:37:40|205189.1|205039.1|205192.9|205042.9|205195.1|205045.1|205187.3|205037.3|14
1640889470000|2021-12-30 18:37:50|205193.5|205043.5|205196.2|205046.2|205196.8|205046.8|205189.8|205039.8|22
1640889480000|2021-12-30 18:38:00|205196.1|205046.1|205192.1|205042.1|205196.1|205046.1|205192.1|205042.1|19
1640889490000|2021-12-30 18:38:10|205191.6|205041.6|205194.3|205044.3|205198.7|205048.7|205187|205037|22
1640889500000|2021-12-30 18:38:20|205195.7|205045.7|205188.4|205038.4|205198.7|205048.7|205188.4|205038.4|24
1640889510000|2021-12-30 18:38:30|205188.1|205038.1|205187|205037|205193.3|205043.3|205180.6|205030.6|28
1640889520000|2021-12-30 18:38:40|205186.1|205036.1|205189.9|205039.9|205196.9|205046.9|205184.2|205034.2|16
1640889530000|2021-12-30 18:38:50|205191.1|205041.1|205191.8|205041.8|205194.1|205044.1|205188.2|205038.2|21
1640889540000|2021-12-30 18:39:00|205192.1|205042.1|205193|205043|205193.1|205043.1|205186.8|205036.8|21
1640889550000|2021-12-30 18:39:10|205193.7|205043.7|205191.5|205041.5|205193.7|205043.7|205190|205040|20
1640889560000|2021-12-30 18:39:20|205191.8|205041.8|205222.7|205072.7|205228.4|205078.4|205190.1|205040.1|26
1640889570000|2021-12-30 18:39:30|205223.7|205073.7|205221.2|205071.2|205224.3|205074.3|205220.4|205070.4|21
1640889580000|2021-12-30 18:39:40|205221.7|205071.7|205221.2|205071.2|205226.4|205076.4|205221.2|205071.2|13
1640889590000|2021-12-30 18:39:50|205221.8|205071.8|205222.5|205072.5|205223.7|205073.7|205221.5|205071.5|11
1640889600000|2021-12-30 18:40:00|205222|205072|205225.2|205075.2|205225.6|205075.6|205221.9|205071.9|16
1640889610000|2021-12-30 18:40:10|205224.6|205074.6|205224|205074|205227.6|205077.6|205223.5|205073.5|15
1640889620000|2021-12-30 18:40:20|205226.1|205076.1|205223.8|205073.8|205227|205077|205223.8|205073.8|16
1640889630000|2021-12-30 18:40:30|205224|205074|205219.3|205069.3|205225.6|205075.6|205213.2|205063.2|22
1640889640000|2021-12-30 18:40:40|205220|205070|205217.9|205067.9|205222|205072|205216.4|205066.4|26
1640889650000|2021-12-30 18:40:50|205221|205071|205221|205071|205222.6|205072.6|205217.7|205067.7|23
1640889660000|2021-12-30 18:41:00|205221.7|205071.7|205219.8|205069.8|205223.4|205073.4|205217.7|205067.7|23
1640889670000|2021-12-30 18:41:10|205221.5|205071.5|205230.2|205080.2|205230.2|205080.2|205219.6|205069.6|21
1640889680000|2021-12-30 18:41:20|205223.8|205073.8|205226.1|205076.1|205227.8|205077.8|205223.6|205073.6|19
1640889690000|2021-12-30 18:41:30|205225.6|205075.6|205226.3|205076.3|205226.3|205076.3|205223.5|205073.5|15
1640889700000|2021-12-30 18:41:40|205225.6|205075.6|205224.5|205074.5|205225.6|205075.6|205223.8|205073.8|13
1640889710000|2021-12-30 18:41:50|205224.7|205074.7|205224.8|205074.8|205226.7|205076.7|205223.6|205073.6|15
1640889720000|2021-12-30 18:42:00|205225|205075|205307.4|205157.4|205312.4|205162.4|205225|205075|29
1640889730000|2021-12-30 18:42:10|205307.9|205157.9|205311|205161|205311.5|205161.5|205306.8|205156.8|21
1640889740000|2021-12-30 18:42:20|205311.6|205161.6|205307.4|205157.4|205313.1|205163.1|205307.3|205157.3|15
1640889750000|2021-12-30 18:42:30|205307.7|205157.7|205263.9|205113.9|205307.7|205157.7|205261.7|205111.7|26
1640889760000|2021-12-30 18:42:40|205262.4|205112.4|205260.8|205110.8|205268|205118|205259|205109|31
1640889770000|2021-12-30 18:42:50|205263.6|205113.6|205264.7|205114.7|205268.9|205118.9|205259.3|205109.3|33
1640889780000|2021-12-30 18:43:00|205265.6|205115.6|205262.3|205112.3|205266.1|205116.1|205261.5|205111.5|28
1640889790000|2021-12-30 18:43:10|205262.4|205112.4|205267.8|205117.8|205268.8|205118.8|205261.6|205111.6|17
1640889800000|2021-12-30 18:43:20|205266.7|205116.7|205273.6|205123.6|205274.1|205124.1|205265.4|205115.4|20
1640889810000|2021-12-30 18:43:30|205269.8|205119.8|205269.2|205119.2|205274.9|205124.9|205266.3|205116.3|22
1640889820000|2021-12-30 18:43:40|205267.8|205117.8|205266.7|205116.7|205271.1|205121.1|205266.1|205116.1|20
1640889830000|2021-12-30 18:43:50|205266.9|205116.9|205265.6|205115.6|205271.7|205121.7|205264.6|205114.6|12
1640889840000|2021-12-30 18:44:00|205265.8|205115.8|205306.4|205156.4|205310.1|205160.1|205264.3|205114.3|24
1640889850000|2021-12-30 18:44:10|205308.4|205158.4|205307.5|205157.5|205311.3|205161.3|205305.5|205155.5|26
1640889860000|2021-12-30 18:44:20|205307.9|205157.9|205308.3|205158.3|205311.4|205161.4|205306.3|205156.3|15
1640889870000|2021-12-30 18:44:30|205307.7|205157.7|205308.2|205158.2|205309.3|205159.3|205307.5|205157.5|14
1640889880000|2021-12-30 18:44:40|205308.3|205158.3|205322.1|205172.1|205322.1|205172.1|205306.2|205156.2|19
1640889890000|2021-12-30 18:44:50|205320.5|205170.5|205271.6|205121.6|205322.6|205172.6|205269.2|205119.2|32
1640889900000|2021-12-30 18:45:00|205271.1|205121.1|205275.1|205125.1|205275.7|205125.7|205269.9|205119.9|26
1640889910000|2021-12-30 18:45:10|205274.9|205124.9|205263.5|205113.5|205275.3|205125.3|205262.9|205112.9|22
1640889920000|2021-12-30 18:45:20|205264|205114|205262.2|205112.2|205265.1|205115.1|205259.9|205109.9|23
1640889930000|2021-12-30 18:45:30|205257.5|205107.5|205260.8|205110.8|205261.2|205111.2|205256.2|205106.2|24
1640889940000|2021-12-30 18:45:40|205263.1|205113.1|205260.3|205110.3|205263.3|205113.3|205258.5|205108.5|16
1640889950000|2021-12-30 18:45:50|205260.6|205110.6|205265.4|205115.4|205265.4|205115.4|205259.9|205109.9|18
1640889960000|2021-12-30 18:46:00|205264.9|205114.9|205262.8|205112.8|205264.9|205114.9|205262.8|205112.8|6
1640889970000|2021-12-30 18:46:10|205262.5|205112.5|205265.6|205115.6|205265.6|205115.6|205262.5|205112.5|10
1640889980000|2021-12-30 18:46:20|205265|205115|205263.7|205113.7|205265|205115|205260.2|205110.2|8
1640889990000|2021-12-30 18:46:30|205262.2|205112.2|205260.3|205110.3|205262.8|205112.8|205254.3|205104.3|13
1640890000000|2021-12-30 18:46:40|205260.6|205110.6|205256.6|205106.6|205260.6|205110.6|205254.9|205104.9|21
1640890010000|2021-12-30 18:46:50|205256.8|205106.8|205256.5|205106.5|205257.4|205107.4|205256.2|205106.2|14
1640890020000|2021-12-30 18:47:00|205259.5|205109.5|205258.2|205108.2|205259.5|205109.5|205257.7|205107.7|12
1640890030000|2021-12-30 18:47:10|205256.9|205106.9|205256|205106|205256.9|205106.9|205254.7|205104.7|10
1640890040000|2021-12-30 18:47:20|205255.5|205105.5|205253.8|205103.8|205255.9|205105.9|205253.4|205103.4|13
1640890050000|2021-12-30 18:47:30|205258.7|205108.7|205254|205104|205258.7|205108.7|205252.6|205102.6|21
1640890060000|2021-12-30 18:47:40|205254.7|205104.7|205255.4|205105.4|205256|205106|205254.4|205104.4|21
1640890070000|2021-12-30 18:47:50|205254.7|205104.7|205226.7|205076.7|205254.7|205104.7|205220.2|205070.2|20
1640890080000|2021-12-30 18:48:00|205225.6|205075.6|205225.1|205075.1|205234.3|205084.3|205221.7|205071.7|27
1640890090000|2021-12-30 18:48:10|205224.6|205074.6|205229.9|205079.9|205231.3|205081.3|205224.3|205074.3|24
1640890100000|2021-12-30 18:48:20|205230.2|205080.2|205229.7|205079.7|205230.2|205080.2|205228.1|205078.1|14
1640890110000|2021-12-30 18:48:30|205230.4|205080.4|205226.7|205076.7|205230.4|205080.4|205223.8|205073.8|20
1640890120000|2021-12-30 18:48:40|205231.3|205081.3|205227.2|205077.2|205231.5|205081.5|205224.7|205074.7|19
1640890130000|2021-12-30 18:48:50|205226.1|205076.1|205227.4|205077.4|205227.4|205077.4|205222.6|205072.6|16
1640890140000|2021-12-30 18:49:00|205230.7|205080.7|205231.2|205081.2|205231.3|205081.3|205227.4|205077.4|12
1640890150000|2021-12-30 18:49:10|205230.7|205080.7|205228.1|205078.1|205232.2|205082.2|205227.4|205077.4|12
1640890160000|2021-12-30 18:49:20|205229.9|205079.9|205228.9|205078.9|205230.6|205080.6|205227.8|205077.8|15
1640890170000|2021-12-30 18:49:30|205228.2|205078.2|205232.1|205082.1|205232.1|205082.1|205227.5|205077.5|12
1640890180000|2021-12-30 18:49:40|205233.3|205083.3|205226.5|205076.5|205233.9|205083.9|205225|205075|16
1640890190000|2021-12-30 18:49:50|205222.8|205072.8|205223.6|205073.6|205224.2|205074.2|205221.5|205071.5|13
1640890200000|2021-12-30 18:50:00|205224|205074|205227.6|205077.6|205230|205080|205223.5|205073.5|17
1640890210000|2021-12-30 18:50:10|205227.8|205077.8|205227.8|205077.8|205228.7|205078.7|205223.9|205073.9|19
1640890220000|2021-12-30 18:50:20|205227.6|205077.6|205223.7|205073.7|205227.6|205077.6|205222.8|205072.8|18
1640890230000|2021-12-30 18:50:30|205223.5|205073.5|205221.2|205071.2|205226.2|205076.2|205217.6|205067.6|21
1640890240000|2021-12-30 18:50:40|205218.2|205068.2|205222.4|205072.4|205224|205074|205217.9|205067.9|23
1640890250000|2021-12-30 18:50:50|205222|205072|205173.4|205123.4|205226|205125|205173.4|205071.3|20
1640890260000|2021-12-30 18:51:00|205172.3|205122.3|205224.6|205074.6|205227.2|205122.5|205172.3|205073.4|23
1640890270000|2021-12-30 18:51:10|205223.2|205073.2|205222.3|205072.3|205224|205074|205221.4|205071.4|21
1640890280000|2021-12-30 18:51:20|205226.5|205076.5|205228.2|205078.2|205230.3|205080.3|205224.2|205074.2|25
1640890290000|2021-12-30 18:51:30|205230.3|205080.3|205222.1|205072.1|205230.3|205080.3|205221.5|205071.5|15
1640890300000|2021-12-30 18:51:40|205222.8|205072.8|205223.8|205073.8|205224.9|205074.9|205222.8|205072.8|13
1640890310000|2021-12-30 18:51:50|205224|205074|205225.2|205075.2|205230.6|205080.6|205221.7|205071.7|23
1640890320000|2021-12-30 18:52:00|205226|205076|205224.9|205074.9|205226.5|205076.5|205224.9|205074.9|16
1640890330000|2021-12-30 18:52:10|205226.2|205076.2|205223.5|205073.5|205226.2|205076.2|205222.9|205072.9|6
1640890340000|2021-12-30 18:52:20|205224.1|205074.1|205223.8|205073.8|205224.3|205074.3|205222.4|205072.4|16
1640890350000|2021-12-30 18:52:30|205221|205071|205222.2|205072.2|205223.7|205073.7|205220.9|205070.9|9
1640890360000|2021-12-30 18:52:40|205222.4|205072.4|205223.4|205073.4|205223.5|205073.5|205221.3|205071.3|13
1640890370000|2021-12-30 18:52:50|205220.9|205070.9|205223.2|205073.2|205223.4|205073.4|205220.9|205070.9|13
1640890380000|2021-12-30 18:53:00|205224.5|205074.5|205224|205074|205225.8|205075.8|205221.9|205071.9|16
1640890390000|2021-12-30 18:53:10|205223.6|205073.6|205225.8|205075.8|205229|205079|205223.2|205073.2|18
1640890400000|2021-12-30 18:53:20|205225.9|205075.9|205221|205071|205226.6|205076.6|205218.5|205068.5|16
1640890410000|2021-12-30 18:53:30|205220.6|205070.6|205221.2|205071.2|205222.4|205072.4|205220.6|205070.6|10
1640890420000|2021-12-30 18:53:40|205221|205071|205221.6|205071.6|205223.1|205073.1|205219.7|205069.7|12
1640890430000|2021-12-30 18:53:50|205219.6|205069.6|205217.5|205067.5|205220.7|205070.7|205217.3|205067.3|21
1640890440000|2021-12-30 18:54:00|205219.6|205069.6|205218|205068|205221.6|205071.6|205216.8|205066.8|21
1640890450000|2021-12-30 18:54:10|205219.3|205069.3|205216.8|205066.8|205219.5|205069.5|205216.6|205066.6|14
1640890460000|2021-12-30 18:54:20|205217.8|205067.8|205219.9|205069.9|205221.1|205071.1|205215.7|205065.7|17
1640890470000|2021-12-30 18:54:30|205218.1|205068.1|205218.5|205068.5|205219.7|205069.7|205217|205067|19
1640890480000|2021-12-30 18:54:40|205219.7|205069.7|205222.4|205072.4|205225.6|205075.6|205219.7|205069.7|23
1640890490000|2021-12-30 18:54:50|205224.8|205074.8|205222.6|205072.6|205226|205076|205221.8|205071.8|30
1640890500000|2021-12-30 18:55:00|205225.5|205075.5|205223.5|205073.5|205226.9|205076.9|205222|205072|26
1640890510000|2021-12-30 18:55:10|205222.4|205072.4|205222.2|205072.2|205224.5|205074.5|205221.9|205071.9|9
1640890520000|2021-12-30 18:55:20|205222.4|205072.4|205223.6|205073.6|205225.2|205075.2|205221.7|205071.7|17
1640890530000|2021-12-30 18:55:30|205226.6|205076.6|205223.8|205073.8|205226.6|205076.6|205223.4|205073.4|20
1640890540000|2021-12-30 18:55:40|205224.4|205074.4|205225.3|205075.3|205228|205078|205224.4|205074.4|10
1640890550000|2021-12-30 18:55:50|205225.4|205075.4|205226.1|205076.1|205227.4|205077.4|205225.4|205075.4|14
1640890560000|2021-12-30 18:56:00|205225.5|205075.5|205225.5|205075.5|205227.2|205077.2|205222.6|205072.6|14
1640890570000|2021-12-30 18:56:10|205225.2|205075.2|205224|205074|205225.2|205075.2|205223.2|205073.2|12
1640890580000|2021-12-30 18:56:20|205223.8|205073.8|205225.2|205075.2|205225.9|205075.9|205223.7|205073.7|10
1640890590000|2021-12-30 18:56:30|205225.4|205075.4|205221.6|205071.6|205225.4|205075.4|205218.8|205068.8|15
1640890600000|2021-12-30 18:56:40|205221.8|205071.8|205103.3|205053.3|205222|205074.4|205103.2|205000.4|22
1640890610000|2021-12-30 18:56:50|205103.8|205053.8|205153.4|205003.4|205157.7|205054|205103|205003.4|24
1640890620000|2021-12-30 18:57:00|205156.5|205006.5|205176.5|205026.5|205181.1|205054.3|205101.9|205000|23
1640890630000|2021-12-30 18:57:10|205176.6|205026.6|205175.6|205025.6|205181.3|205031.3|205173.6|205023.6|16
1640890640000|2021-12-30 18:57:20|205173.8|205023.8|205170.3|205020.3|205176.8|205026.8|205170.1|205020.1|16
1640890650000|2021-12-30 18:57:30|205173.1|205023.1|205172.4|205022.4|205175.8|205025.8|205171.4|205021.4|19
1640890660000|2021-12-30 18:57:40|205172.1|205022.1|205170.7|205020.7|205174.1|205024.1|205170.5|205020.5|15
1640890670000|2021-12-30 18:57:50|205170.8|205020.8|205178.2|205028.2|205179.6|205029.6|205170.8|205020.8|15
1640890680000|2021-12-30 18:58:00|205178|205028|205177.3|205027.3|205178.3|205028.3|205176.3|205026.3|17
1640890690000|2021-12-30 18:58:10|205179|205029|205176.5|205026.5|205183.7|205033.7|205172.6|205022.6|20
1640890700000|2021-12-30 18:58:20|205175.1|205025.1|205123.1|204973.1|205178.7|205028.7|205121.4|204971.4|17
1640890710000|2021-12-30 18:58:30|205123.5|204973.5|205133.5|204983.5|205134.5|204984.5|205123|204973|24
1640890720000|2021-12-30 18:58:40|205134.9|204984.9|205136.7|204986.7|205139.1|204989.1|205134.5|204984.5|15
1640890730000|2021-12-30 18:58:50|205138.2|204988.2|205111.8|204961.8|205139.9|204989.9|205110.7|204960.7|21
1640890740000|2021-12-30 18:59:00|205111.7|204961.7|205107.2|204957.2|205115.9|205011|205058.3|204949.5|21
1640890750000|2021-12-30 18:59:10|205107.8|204957.8|205115.5|204965.5|205116.3|204966.3|205107.8|204957.8|20
1640890760000|2021-12-30 18:59:20|205113.8|204963.8|205112|204962|205115.8|204965.8|205108.9|204958.9|20
1640890770000|2021-12-30 18:59:30|205112.3|204962.3|205112.4|204962.4|205112.6|204962.6|205111.8|204961.8|8
1640890780000|2021-12-30 18:59:40|205112.5|204962.5|205112.7|204962.7|205112.9|204962.9|205111|204961|14
1640890790000|2021-12-30 18:59:50|205112.6|204962.6|205116.5|204966.5|205117.1|204967.1|205112.3|204962.3|18
1640890800000|2021-12-30 19:00:00|205116.2|204966.2|205113.3|204963.3|205116.2|204966.2|205113.3|204963.3|15
1640890810000|2021-12-30 19:00:10|205113.4|204963.4|205115.9|204965.9|205115.9|204965.9|205110.9|204960.9|15
1640890820000|2021-12-30 19:00:20|205115.4|204965.4|205113.7|204963.7|205115.4|204965.4|205113.7|204963.7|7
1640890830000|2021-12-30 19:00:30|205113.6|204963.6|205109.1|204959.1|205113.9|204963.9|205108.1|204958.1|22
1640890840000|2021-12-30 19:00:40|205109.6|204959.6|205110.2|204960.2|205111.1|204961.1|205109.6|204959.6|12
1640890850000|2021-12-30 19:00:50|205110.5|204960.5|205114.3|204964.3|205115.3|204965.3|205110.5|204960.5|18
1640890860000|2021-12-30 19:01:00|205114|204964|205151.5|205001.5|205152.7|205002.7|205112.5|204962.5|12
1640890870000|2021-12-30 19:01:10|205151|205001|205150.1|205000.1|205151.5|205001.5|205149|204999|18
1640890880000|2021-12-30 19:01:20|205148.9|204998.9|205150.5|205000.5|205152.6|205002.6|205148.9|204998.9|12
1640890890000|2021-12-30 19:01:30|205149.8|204999.8|205217.2|205067.2|205229.2|205079.2|205149.8|204999.8|30
1640890900000|2021-12-30 19:01:40|205217.5|205067.5|205196|205046|205218.6|205068.6|205176.8|205026.8|26
1640890910000|2021-12-30 19:01:50|205196.3|205046.3|205193.2|205043.2|205196.3|205046.3|205191.7|205041.7|22
1640890920000|2021-12-30 19:02:00|205194|205044|205189|205039|205194.2|205044.2|205188.3|205038.3|20
1640890930000|2021-12-30 19:02:10|205188.2|205038.2|205187.1|205037.1|205188.5|205038.5|205184.9|205034.9|12
1640890940000|2021-12-30 19:02:20|205187.8|205037.8|205190.1|205040.1|205194.3|205044.3|205187.8|205037.8|17
1640890950000|2021-12-30 19:02:30|205189.8|205039.8|205189.3|205039.3|205189.8|205039.8|205187.8|205037.8|14
1640890960000|2021-12-30 19:02:40|205188.2|205038.2|205189.7|205039.7|205191.5|205041.5|205188.2|205038.2|13
1640890970000|2021-12-30 19:02:50|205190.2|205040.2|205192.9|205042.9|205196.8|205046.8|205190.1|205040.1|14
1640890980000|2021-12-30 19:03:00|205192.5|205042.5|205196.9|205046.9|205197.4|205047.4|205192.5|205042.5|19
1640890990000|2021-12-30 19:03:10|205196.2|205046.2|205186.6|205036.6|205196.4|205046.4|205186.1|205036.1|15
1640891000000|2021-12-30 19:03:20|205189|205039|205188.8|205038.8|205191.1|205041.1|205187.6|205037.6|17
1640891010000|2021-12-30 19:03:30|205191.9|205041.9|205189.7|205039.7|205191.9|205041.9|205187.3|205037.3|14
1640891020000|2021-12-30 19:03:40|205189.9|205039.9|205197.1|205047.1|205197.5|205047.5|205187.2|205037.2|13
1640891030000|2021-12-30 19:03:50|205196.7|205046.7|205191.1|205041.1|205197.7|205047.7|205189.1|205039.1|18
1640891040000|2021-12-30 19:04:00|205190.1|205040.1|205189.4|205039.4|205190.9|205040.9|205187|205037|8
1640891050000|2021-12-30 19:04:10|205189.2|205039.2|205194.6|205044.6|205194.6|205044.6|205187.1|205037.1|14
1640891060000|2021-12-30 19:04:20|205192.5|205042.5|205191|205041|205192.5|205042.5|205189.2|205039.2|12
1640891070000|2021-12-30 19:04:30|205140.9|205090.9|205137.8|205087.8|205143.5|205093.5|205137.8|205087.8|12
1640891080000|2021-12-30 19:04:40|205137.4|205087.4|205142.7|205092.7|205142.7|205092.7|205137.4|205087.4|12
1640891090000|2021-12-30 19:04:50|205139|205089|205140.9|205090.9|205142.2|205092.2|205137.9|205087.9|10
1640891100000|2021-12-30 19:05:00|205140.1|205090.1|205139.1|205089.1|205145.8|205095.8|205137.4|205087.4|22
1640891110000|2021-12-30 19:05:10|205137.8|205087.8|205139.5|205089.5|205140.4|205090.4|205137.8|205087.8|13
1640891120000|2021-12-30 19:05:20|205139.3|205089.3|205141.4|205091.4|205141.4|205091.4|205138.2|205088.2|15
1640891130000|2021-12-30 19:05:30|205137.7|205087.7|205198.8|205048.8|205201|205097.9|205137.2|205048.8|11
1640891140000|2021-12-30 19:05:40|205198.9|205048.9|205192.1|205042.1|205199.1|205049.1|205192.1|205042.1|16
1640891150000|2021-12-30 19:05:50|205191.9|205041.9|205197.3|205047.3|205199|205049|205191.9|205041.9|19
1640891160000|2021-12-30 19:06:00|205197.2|205047.2|205196.3|205046.3|205197.4|205047.4|205196.3|205046.3|9
1640891170000|2021-12-30 19:06:10|205196.5|205046.5|205196.3|205046.3|205198.1|205048.1|205196.3|205046.3|14
1640891180000|2021-12-30 19:06:20|205195.9|205045.9|205196.4|205046.4|205198.1|205048.1|205195|205045|13
1640891190000|2021-12-30 19:06:30|205195.8|205045.8|205114.2|204964.2|205195.8|205092|205109.7|204961.5|29
1640891200000|2021-12-30 19:06:40|205114.1|204964.1|205120|204970|205129.4|205023.8|205073.8|204960.2|30
1640891210000|2021-12-30 19:06:50|205117.8|204967.8|205122.6|204972.6|205122.6|204972.6|205117.8|204967.8|14
1640891220000|2021-12-30 19:07:00|205116.5|204966.5|205120.5|204970.5|205120.5|204970.5|205116.5|204966.5|16
1640891230000|2021-12-30 19:07:10|205120.6|204970.6|205121|204971|205123.8|204973.8|205120.3|204970.3|11
1640891240000|2021-12-30 19:07:20|205121.8|204971.8|205120.9|204970.9|205121.8|204971.8|205116.8|204966.8|12
1640891250000|2021-12-30 19:07:30|205121.9|204971.9|205119.7|204969.7|205121.9|204971.9|205119.4|204969.4|14
1640891260000|2021-12-30 19:07:40|205120.3|204970.3|205123.2|204973.2|205123.3|204973.3|205117.6|204967.6|9
1640891270000|2021-12-30 19:07:50|205123.7|204973.7|205124.5|204974.5|205126.7|204976.7|205122.3|204972.3|23
1640891280000|2021-12-30 19:08:00|205123.9|204973.9|205126.2|204976.2|205128.3|204978.3|205119.3|204969.3|26
1640891290000|2021-12-30 19:08:10|205125.6|204975.6|205092.6|204942.6|205125.7|204975.7|205092.6|204942.6|33
1640891300000|2021-12-30 19:08:20|205092.2|204942.2|205105|204955|205106.4|204956.4|205092.2|204942.2|30
1640891310000|2021-12-30 19:08:30|205103|204953|205108.2|204958.2|205109.1|204959.1|205103|204953|22
1640891320000|2021-12-30 19:08:40|205106.4|204956.4|205104.2|204954.2|205110.1|204960.1|205101.4|204951.4|15
1640891330000|2021-12-30 19:08:50|205104.4|204954.4|205113.2|204963.2|205123.3|204973.3|205102.9|204952.9|24
1640891340000|2021-12-30 19:09:00|205115|204965|205117|204967|205120.1|204970.1|205107.8|204957.8|28
1640891350000|2021-12-30 19:09:10|205116.3|204966.3|205114.3|204964.3|205120.6|204970.6|205114.3|204964.3|24
1640891360000|2021-12-30 19:09:20|205115.3|204965.3|205062.1|205012.1|205117.3|205012.1|205062.1|204958.4|23
1640891370000|2021-12-30 19:09:30|205062.4|205012.4|205060.5|205010.5|205113.2|205012.6|205057|204958.1|24
1640891380000|2021-12-30 19:09:40|205110|204960|205113|204963|205115.8|204965.8|205110|204960|25
1640891390000|2021-12-30 19:09:50|205115|204965|205113.6|204963.6|205115.4|204965.4|205112.9|204962.9|14
1640891400000|2021-12-30 19:10:00|205114|204964|205135.2|204985.2|205142|205038.5|205085.1|204964|29
1640891410000|2021-12-30 19:10:10|205137.9|204987.9|205143.5|204993.5|205143.5|204993.5|205134.8|204984.8|20
1640891420000|2021-12-30 19:10:20|205138.5|204988.5|205141.5|204991.5|205143.3|204993.3|205136.7|204986.7|17
1640891430000|2021-12-30 19:10:30|205141.6|204991.6|205148.6|204998.6|205150.7|205000.7|205141.2|204991.2|22
1640891440000|2021-12-30 19:10:40|205146.7|204996.7|205147.8|204997.8|205149.7|204999.7|205142.8|204992.8|19
1640891450000|2021-12-30 19:10:50|205147.6|204997.6|205150|205000|205151.3|205001.3|205146.6|204996.6|12
1640891460000|2021-12-30 19:11:00|205149.2|204999.2|205146.1|204996.1|205149.2|204999.2|205146|204996|18
1640891470000|2021-12-30 19:11:10|205145.5|204995.5|205148.5|204998.5|205150.4|205000.4|205145.2|204995.2|10
1640891480000|2021-12-30 19:11:20|205148.4|204998.4|205149.3|204999.3|205151|205001|205141.3|204991.3|19
1640891490000|2021-12-30 19:11:30|205148.5|204998.5|205145.8|204995.8|205148.5|204998.5|205145.1|204995.1|14
1640891500000|2021-12-30 19:11:40|205146.1|204996.1|205139.2|204989.2|205148.4|204998.4|205136.2|204986.2|17
1640891510000|2021-12-30 19:11:50|205139.9|204989.9|205140.3|204990.3|205141.8|204991.8|205139.1|204989.1|14
1640891520000|2021-12-30 19:12:00|205143.9|204993.9|205140.2|204990.2|205144|204994|205140.2|204990.2|10
1640891530000|2021-12-30 19:12:10|205141.2|204991.2|205109.6|204959.6|205141.2|205006.2|205056.2|204947.8|23
1640891540000|2021-12-30 19:12:20|205109.4|204959.4|205115.4|204965.4|205119.1|204969.1|205108|204958|21
1640891550000|2021-12-30 19:12:30|205115.5|204965.5|205115.6|204965.6|205117.3|204967.3|205114.8|204964.8|13
1640891560000|2021-12-30 19:12:40|205114.9|204964.9|205113.4|204963.4|205115.7|204965.7|205111|204961|18
1640891570000|2021-12-30 19:12:50|205112.9|204962.9|205137.4|204987.4|205139.9|205034.4|205084.4|204962.9|23
1640891580000|2021-12-30 19:13:00|205136.1|204986.1|205131.2|204981.2|205136.6|204986.6|205127.5|204977.5|22
1640891590000|2021-12-30 19:13:10|205131.4|204981.4|205136.4|204986.4|205136.4|204986.4|205131.4|204981.4|16
1640891600000|2021-12-30 19:13:20|205135.9|204985.9|205131.7|204981.7|205135.9|204985.9|205131.6|204981.6|28
1640891610000|2021-12-30 19:13:30|205132|204982|205133.6|204983.6|205133.6|204983.6|205129.5|204979.5|18
1640891620000|2021-12-30 19:13:40|205133.2|204983.2|205133.3|204983.3|205133.5|204983.5|205130|204980|20
1640891630000|2021-12-30 19:13:50|205132.6|204982.6|205128.7|204978.7|205134.1|204984.1|205123.3|204973.3|31
1640891640000|2021-12-30 19:14:00|205127|204977|205111|204961|205132|204982|205111|204961|26
1640891650000|2021-12-30 19:14:10|205115.1|204965.1|205109|204959|205115.1|204965.1|205105|204955|23
1640891660000|2021-12-30 19:14:20|205110.3|204960.3|205108.1|204958.1|205114.8|204964.8|205107|204957|14
1640891670000|2021-12-30 19:14:30|205109|204959|205095.5|204945.5|205109|204959|205085.4|204935.4|19
1640891680000|2021-12-30 19:14:40|205097|204947|205089.3|204939.3|205100|204950|205086.6|204936.6|23
1640891690000|2021-12-30 19:14:50|205090.1|204940.1|205090.7|204940.7|205092.1|204942.1|205087|204937|25
1640891700000|2021-12-30 19:15:00|205090.9|204940.9|205104.7|204954.7|205106.4|205003.8|205051.5|204940.7|24
1640891710000|2021-12-30 19:15:10|205103.7|204953.7|205105|204955|205108.3|204958.3|205102.4|204952.4|13
1640891720000|2021-12-30 19:15:20|205104.4|204954.4|205104.9|204954.9|205108.2|204958.2|205104.4|204954.4|17
1640891730000|2021-12-30 19:15:30|205105.6|204955.6|205107.2|204957.2|205109.1|204959.1|205101.5|204951.5|13
1640891740000|2021-12-30 19:15:40|205106.4|204956.4|205107.1|204957.1|205108.4|204958.4|205105.1|204955.1|16
1640891750000|2021-12-30 19:15:50|205103.3|204953.3|205095.1|204945.1|205103.3|204953.3|205090.8|204940.8|28
1640891760000|2021-12-30 19:16:00|205099.7|204949.7|205094.9|204944.9|205101.1|204951.1|205094.9|204944.9|22
1640891770000|2021-12-30 19:16:10|205095|204945|205095.4|204945.4|205095.5|204945.5|205094.2|204944.2|16
1640891780000|2021-12-30 19:16:20|205094.8|204944.8|205106|204956|205108.6|204958.6|205094.8|204944.8|18
1640891790000|2021-12-30 19:16:30|205106.3|204956.3|205111.7|204961.7|205111.9|204961.9|205106.2|204956.2|11
1640891800000|2021-12-30 19:16:40|205110.3|204960.3|205106.9|204956.9|205110.9|204960.9|205106.9|204956.9|17
1640891810000|2021-12-30 19:16:50|205111.6|204961.6|205106.8|204956.8|205111.6|204961.6|205102.9|204952.9|14
1640891820000|2021-12-30 19:17:00|205106.6|204956.6|205071.6|204921.6|205107.6|204957.6|205071.6|204921.6|19
1640891830000|2021-12-30 19:17:10|205072|204922|205074.9|204924.9|205081.1|204931.1|205070.4|204920.4|15
1640891840000|2021-12-30 19:17:20|205074.1|204924.1|205082.8|204932.8|205085.5|204979.5|205027.2|204917.2|18
1640891850000|2021-12-30 19:17:30|205081.1|204931.1|205090.4|204940.4|205096.2|204946.2|205081.1|204931.1|20
1640891860000|2021-12-30 19:17:40|205090.7|204940.7|205039.9|204989.9|205090.7|204989.9|205034.8|204934.9|14
1640891870000|2021-12-30 19:17:50|205040.8|204990.8|205091.4|204941.4|205094|204992.7|205040.4|204937.5|16
1640891880000|2021-12-30 19:18:00|205090.9|204940.9|205094.9|204944.9|205096.4|204946.4|205090.6|204940.6|16
1640891890000|2021-12-30 19:18:10|205095.7|204945.7|205089.6|204939.6|205095.7|204945.7|205088.9|204938.9|16
1640891900000|2021-12-30 19:18:20|205089.4|204939.4|205102.5|204952.5|205105.8|204955.8|205082.4|204932.4|19
1640891910000|2021-12-30 19:18:30|205102.7|204952.7|205104.1|204954.1|205105|204955|205101.6|204951.6|12
1640891920000|2021-12-30 19:18:40|205103.5|204953.5|205103.9|204953.9|205104.3|204954.3|205100.6|204950.6|15
1640891930000|2021-12-30 19:18:50|205103.8|204953.8|205102.8|204952.8|205104.8|204954.8|205093.4|204943.4|21
1640891940000|2021-12-30 19:19:00|205102|204952|205096|204946|205102|204952|205096|204946|16
1640891950000|2021-12-30 19:19:10|205095.9|204945.9|205091.6|204941.6|205101|204983.1|205031.1|204924.6|25
1640891960000|2021-12-30 19:19:20|205093.2|204943.2|205088.7|204938.7|205093.2|204982.4|205030.5|204930.5|24
1640891970000|2021-12-30 19:19:30|205085.8|204935.8|205084.7|204934.7|205087.5|204937.5|205084.1|204934.1|15
1640891980000|2021-12-30 19:19:40|205084.9|204934.9|205085|204935|205086.8|204936.8|205082.7|204932.7|12
1640891990000|2021-12-30 19:19:50|205085.9|204935.9|205036.4|204986.4|205085.9|204988|205036.3|204935.5|15
1640892000000|2021-12-30 19:20:00|205036.6|204986.6|205043.1|204993.1|205045|204995|205036.4|204986.4|24
1640892010000|2021-12-30 19:20:10|205043|204993|205087.6|204937.6|205092.8|204993|205027.8|204926.8|26
1640892020000|2021-12-30 19:20:20|205085.9|204935.9|205080|204930|205088.4|204938.4|205080|204930|18
1640892030000|2021-12-30 19:20:30|205087.2|204937.2|205089|204939|205094|204944|205082.5|204932.5|22
1640892040000|2021-12-30 19:20:40|205089.1|204939.1|205088.4|204938.4|205093.1|204943.1|205087.5|204937.5|20
1640892050000|2021-12-30 19:20:50|205087.3|204937.3|205088.9|204938.9|205092.5|204993.5|205038.9|204936.9|20
1640892060000|2021-12-30 19:21:00|205089.2|204939.2|205090.9|204940.9|205097.6|204947.6|205088.8|204938.8|15
1640892070000|2021-12-30 19:21:10|205095.6|204945.6|205081.8|204931.8|205095.6|204945.6|205079|204929|16
1640892080000|2021-12-30 19:21:20|205081.9|204931.9|205015|204965|205086.9|204966.2|205012.2|204919|12
1640892090000|2021-12-30 19:21:30|205015.9|204965.9|205072.5|204922.5|205073.1|204965.9|205015.9|204910.3|17
1640892100000|2021-12-30 19:21:40|205071.5|204921.5|205065.1|204915.1|205071.5|204921.5|205063.7|204913.7|16
1640892110000|2021-12-30 19:21:50|205065.9|204915.9|205064|204914|205066.8|204916.8|205060.2|204910.2|20
1640892120000|2021-12-30 19:22:00|205069.2|204919.2|205062.1|204912.1|205069.2|204967.5|205012.6|204912.1|13
1640892130000|2021-12-30 19:22:10|205064.8|204914.8|205019|204969|205072.5|204969|205013.5|204911|19
1640892140000|2021-12-30 19:22:20|205018.9|204968.9|205070|204920|205070|204970.5|205018.2|204916.5|14
1640892150000|2021-12-30 19:22:30|205070.2|204920.2|205068.5|204918.5|205070.2|204920.2|205065.9|204915.9|14
1640892160000|2021-12-30 19:22:40|205068.9|204918.9|205017.3|204967.3|205069.8|204971.9|205017.3|204918.9|9
1640892170000|2021-12-30 19:22:50|205017.5|204967.5|205021|204971|205023.7|204973.7|205017.5|204967.5|16
1640892180000|2021-12-30 19:23:00|205018.7|204968.7|205072.2|204922.2|205072.2|204969.7|205016.7|204918|17
1640892190000|2021-12-30 19:23:10|205069.8|204919.8|205065.8|204915.8|205069.8|204919.8|205065|204915|10
1640892200000|2021-12-30 19:23:20|205065.9|204915.9|205102.3|204952.3|205105.3|205002.6|205016|204915.9|24
1640892210000|2021-12-30 19:23:30|205102.1|204952.1|205103.8|204953.8|205107.1|204957.1|205101.3|204951.3|18
1640892220000|2021-12-30 19:23:40|205104|204954|205104.2|204954.2|205104.8|204954.8|205102.9|204952.9|16
1640892230000|2021-12-30 19:23:50|205104.7|204954.7|205134.8|204984.8|205135.7|205003.7|205046.6|204949.3|26
1640892240000|2021-12-30 19:24:00|205136.3|204986.3|205123.5|204973.5|205138.7|204988.7|205123.5|204973.5|35
1640892250000|2021-12-30 19:24:10|205123.9|204973.9|205117.8|204967.8|205124|204974|205114|204964|29
1640892260000|2021-12-30 19:24:20|205117.3|204967.3|205119.4|204969.4|205119.4|204969.4|205116.3|204966.3|22
1640892270000|2021-12-30 19:24:30|205119.5|204969.5|205115.6|204965.6|205119.6|204969.6|205112.7|204962.7|19
1640892280000|2021-12-30 19:24:40|205116|204966|205120.3|204970.3|205120.3|204970.3|205109.1|204959.1|24
1640892290000|2021-12-30 19:24:50|205108.7|204958.7|205103|204953|205116.8|204966.8|205101.7|204951.7|28
1640892300000|2021-12-30 19:25:00|205103.1|204953.1|205104.9|204954.9|205105.3|204955.3|205099.9|204949.9|29
1640892310000|2021-12-30 19:25:10|205105|204955|205093.5|204943.5|205105|204955|205091.2|204941.2|23
1640892320000|2021-12-30 19:25:20|205092.8|204942.8|205093.7|204943.7|205094.6|204944.6|205089.8|204939.8|20
1640892330000|2021-12-30 19:25:30|205093.2|204943.2|205093.6|204943.6|205095.2|204945.2|205092.5|204942.5|16
1640892340000|2021-12-30 19:25:40|205092.5|204942.5|205061.2|204911.2|205093.6|204943.6|205061.2|204911.2|19
1640892350000|2021-12-30 19:25:50|205063.2|204913.2|205064.9|204914.9|205065.8|204915.8|205061.1|204911.1|21
1640892360000|2021-12-30 19:26:00|205065|204915|205065.6|204915.6|205065.8|204915.8|205061|204911|16
1640892370000|2021-12-30 19:26:10|205065.5|204915.5|205068.3|204918.3|205068.3|204918.3|205064.3|204914.3|14
1640892380000|2021-12-30 19:26:20|205068.1|204918.1|205067.1|204917.1|205068.6|204918.6|205064.2|204914.2|16
1640892390000|2021-12-30 19:26:30|205067|204917|205064.5|204914.5|205068.4|204918.4|205064.5|204914.5|13
1640892400000|2021-12-30 19:26:40|205064.7|204914.7|205061.1|204911.1|205065.3|204915.3|205058.2|204908.2|24
1640892410000|2021-12-30 19:26:50|205061.6|204911.6|205062.2|204912.2|205064.5|204914.5|205052.1|204902.1|23
1640892420000|2021-12-30 19:27:00|205063.5|204913.5|205061.9|204911.9|205063.9|204913.9|205060.2|204910.2|22
1640892430000|2021-12-30 19:27:10|205061.7|204911.7|205061.8|204911.8|205064.8|204914.8|205061.1|204911.1|18
1640892440000|2021-12-30 19:27:20|205062.3|204912.3|205061.3|204911.3|205062.7|204912.7|205059.5|204909.5|19
1640892450000|2021-12-30 19:27:30|205061.7|204911.7|205060.9|204910.9|205063.4|204913.4|205058.7|204908.7|17
1640892460000|2021-12-30 19:27:40|205059.2|204909.2|205055.2|204905.2|205059.4|204909.4|205054.6|204904.6|11
1640892470000|2021-12-30 19:27:50|205051.1|204901.1|205059.3|204909.3|205063.4|204913.4|205051.1|204901.1|21
1640892480000|2021-12-30 19:28:00|205059.2|204909.2|205058.1|204908.1|205059.2|204909.2|205052.7|204902.7|22
1640892490000|2021-12-30 19:28:10|205057.5|204907.5|205057.7|204907.7|205058.2|204908.2|205057.5|204907.5|10
1640892500000|2021-12-30 19:28:20|205058.2|204908.2|205058.2|204908.2|205063.9|204913.9|205057.4|204907.4|14
1640892510000|2021-12-30 19:28:30|205063.1|204913.1|205013.8|204963.8|205063.1|204964.2|205011.1|204912.2|10
1640892520000|2021-12-30 19:28:40|205013.9|204963.9|205055.6|204905.6|205055.6|204963.9|205002.4|204905.6|11
1640892530000|2021-12-30 19:28:50|205056.6|204906.6|205063.5|204913.5|205063.5|204913.5|205055.8|204905.8|15
1640892540000|2021-12-30 19:29:00|205063.6|204913.6|205066.1|204916.1|205070.3|204920.3|205063.5|204913.5|17
1640892550000|2021-12-30 19:29:10|205065.1|204915.1|205064.1|204914.1|205065.9|204915.9|205064.1|204914.1|6
1640892560000|2021-12-30 19:29:20|205063.4|204913.4|205012.7|204962.7|205063.4|204963.1|205009.7|204912.7|17
1640892570000|2021-12-30 19:29:30|205059.9|204909.9|205064.6|204914.6|205065.6|204915.6|205058.7|204908.7|18
1640892580000|2021-12-30 19:29:40|205062.9|204912.9|205047.7|204897.7|205064.3|204914.3|205041.2|204891.2|13
1640892590000|2021-12-30 19:29:50|205046.1|204896.1|205061.3|204911.3|205063.3|204956.8|205006.8|204892.9|27
1640892600000|2021-12-30 19:30:00|205060.8|204910.8|205059|204909|205062.2|204912.2|205059|204909|22
1640892610000|2021-12-30 19:30:10|205060.2|204910.2|205057.6|204907.6|205060.2|204910.2|205054.2|204904.2|25
1640892620000|2021-12-30 19:30:20|205056.6|204906.6|205061.9|204911.9|205061.9|204911.9|205056.6|204906.6|15
1640892630000|2021-12-30 19:30:30|205062.4|204912.4|205057.3|204907.3|205062.8|204912.8|205056.4|204906.4|16
1640892640000|2021-12-30 19:30:40|205057.7|204907.7|205056.4|204906.4|205057.9|204907.9|205055.7|204905.7|9
1640892650000|2021-12-30 19:30:50|205056.8|204906.8|205054.4|204904.4|205058|204908|205052.7|204902.7|22
1640892660000|2021-12-30 19:31:00|205054.3|204904.3|205057.1|204907.1|205060.4|204956.3|204993.9|204898.1|23
1640892670000|2021-12-30 19:31:10|205055.6|204905.6|205047.8|204897.8|205055.6|204905.6|205047|204897|22
1640892680000|2021-12-30 19:31:20|205046.9|204896.9|205054|204904|205054|204904|205046.9|204896.9|15
1640892690000|2021-12-30 19:31:30|205054.8|204904.8|205058.5|204908.5|205061.3|204960.8|205010.2|204902.7|19
1640892700000|2021-12-30 19:31:40|205058.3|204908.3|205053.8|204903.8|205061.2|204911.2|205053.8|204903.8|20
1640892710000|2021-12-30 19:31:50|205053|204903|205009.9|204959.9|205060.6|204960.3|205001.7|204902.8|23
1640892720000|2021-12-30 19:32:00|205054.2|204904.2|205054.8|204904.8|205056.6|204906.6|205052.4|204902.4|23
1640892730000|2021-12-30 19:32:10|205054.2|204904.2|205053.5|204903.5|205059.1|204909.1|205053.5|204903.5|11
1640892740000|2021-12-30 19:32:20|205054.2|204904.2|205053.6|204903.6|205054.2|204904.2|205052.2|204902.2|20
1640892750000|2021-12-30 19:32:30|205054.4|204904.4|205088.6|204938.6|205088.6|204938.6|205054.4|204904.4|15
1640892760000|2021-12-30 19:32:40|205088.8|204938.8|205092.3|204942.3|205093.8|204943.8|205088.8|204938.8|23
1640892770000|2021-12-30 19:32:50|205092|204942|205090.2|204940.2|205092.3|204942.3|205089.8|204939.8|22
1640892780000|2021-12-30 19:33:00|205089.5|204939.5|205091.1|204941.1|205092|204942|205089.4|204939.4|19
1640892790000|2021-12-30 19:33:10|205091.2|204941.2|205078.5|204928.5|205091.6|204941.6|205075.6|204925.6|26
1640892800000|2021-12-30 19:33:20|205078.1|204928.1|205079.5|204929.5|205080.8|204930.8|205076.8|204926.8|21
1640892810000|2021-12-30 19:33:30|205079.3|204929.3|205083.1|204933.1|205083.3|204933.3|205079.1|204929.1|22
1640892820000|2021-12-30 19:33:40|205082.6|204932.6|205082.5|204932.5|205083.3|204933.3|205082.1|204932.1|21
1640892830000|2021-12-30 19:33:50|205082.9|204932.9|205084.1|204934.1|205084.7|204934.7|205082.6|204932.6|15
1640892840000|2021-12-30 19:34:00|205084|204934|205078.4|204928.4|205084.7|204934.7|205070.4|204920.4|23
1640892850000|2021-12-30 19:34:10|205078.3|204928.3|205078.6|204928.6|205082.5|204932.5|205078.2|204928.2|16
1640892860000|2021-12-30 19:34:20|205078.8|204928.8|205079|204929|205080.2|204930.2|205078.5|204928.5|8
1640892870000|2021-12-30 19:34:30|205079.1|204929.1|205081.5|204931.5|205082.1|204932.1|205078.9|204928.9|17
1640892880000|2021-12-30 19:34:40|205081.1|204931.1|205086.3|204936.3|205087.4|204937.4|205080.9|204930.9|21
1640892890000|2021-12-30 19:34:50|205085.8|204935.8|205088.1|204938.1|205088.1|204938.1|205085.4|204935.4|25
1640892900000|2021-12-30 19:35:00|205088.2|204938.2|205073.4|204923.4|205090.3|204940.3|205070.9|204920.9|25
1640892910000|2021-12-30 19:35:10|205070.6|204920.6|205067.4|204917.4|205072.6|204966.1|205015.8|204916.5|30
1640892920000|2021-12-30 19:35:20|205068.1|204918.1|205066.8|204916.8|205069.7|204919.7|205066.5|204916.5|16
1640892930000|2021-12-30 19:35:30|205067.3|204917.3|205091.1|204941.1|205091.8|204941.8|205066.9|204916.9|18
1640892940000|2021-12-30 19:35:40|205090.8|204940.8|205093.2|204943.2|205094.1|204944.1|205090.8|204940.8|12
1640892950000|2021-12-30 19:35:50|205093.3|204943.3|205092.8|204942.8|205096.1|204946.1|205090.4|204940.4|18
1640892960000|2021-12-30 19:36:00|205093.1|204943.1|205091.6|204941.6|205094.5|204944.5|205091.6|204941.6|23
1640892970000|2021-12-30 19:36:10|205091.9|204941.9|205090.8|204940.8|205092|204942|205090.8|204940.8|14
1640892980000|2021-12-30 19:36:20|205091.2|204941.2|205090.5|204940.5|205092.1|204942.1|205089.3|204939.3|14
1640892990000|2021-12-30 19:36:30|205090.3|204940.3|205090.9|204940.9|205091.1|204941.1|205090.1|204940.1|12
1640893000000|2021-12-30 19:36:40|205089.6|204939.6|205092.3|204942.3|205092.3|204942.3|205089.6|204939.6|13
1640893010000|2021-12-30 19:36:50|205092.5|204942.5|205094.1|204944.1|205094.1|204944.1|205092.3|204942.3|20
1640893020000|2021-12-30 19:37:00|205094|204944|205094.1|204944.1|205094.8|204944.8|205093.5|204943.5|11
1640893030000|2021-12-30 19:37:10|205094|204944|205095.4|204945.4|205096.4|204946.4|205093.6|204943.6|19
1640893040000|2021-12-30 19:37:20|205096.3|204946.3|205093.8|204943.8|205096.4|204946.4|205093.8|204943.8|14
1640893050000|2021-12-30 19:37:30|205095.8|204945.8|205095.5|204945.5|205095.8|204945.8|205093.9|204943.9|14
1640893060000|2021-12-30 19:37:40|205096.7|204946.7|205095.5|204945.5|205096.7|204946.7|205093.8|204943.8|13
1640893070000|2021-12-30 19:37:50|205095.6|204945.6|205095.9|204945.9|205096|204946|205094.6|204944.6|11
1640893080000|2021-12-30 19:38:00|205095.4|204945.4|205091.9|204941.9|205095.4|204945.4|205090.7|204940.7|17
1640893090000|2021-12-30 19:38:10|205092.1|204942.1|205092.6|204942.6|205092.6|204942.6|205091.7|204941.7|10
1640893100000|2021-12-30 19:38:20|205092.5|204942.5|205092|204942|205092.7|204942.7|205092|204942|11
1640893110000|2021-12-30 19:38:30|205091.9|204941.9|205091.1|204941.1|205092.1|204942.1|205091.1|204941.1|15
1640893120000|2021-12-30 19:38:40|205090.7|204940.7|205092.4|204942.4|205093.8|204943.8|205090.7|204940.7|8
1640893130000|2021-12-30 19:38:50|205091.7|204941.7|205091.1|204941.1|205092.3|204942.3|205091.1|204941.1|6
1640893140000|2021-12-30 19:39:00|205090.7|204940.7|205089.2|204939.2|205090.7|204940.7|205088.8|204938.8|15
1640893150000|2021-12-30 19:39:10|205089.1|204939.1|205089.6|204939.6|205090.7|204940.7|205088.7|204938.7|16
1640893160000|2021-12-30 19:39:20|205089.8|204939.8|205088.7|204938.7|205089.9|204939.9|205088.6|204938.6|13
1640893170000|2021-12-30 19:39:30|205088.8|204938.8|205087.9|204937.9|205088.8|204938.8|205087.5|204937.5|16
1640893180000|2021-12-30 19:39:40|205089.2|204939.2|205090|204940|205090|204940|205088.3|204938.3|12
1640893190000|2021-12-30 19:39:50|205089.6|204939.6|205087.6|204937.6|205089.6|204939.6|205087.1|204937.1|11
1640893200000|2021-12-30 19:40:00|205087.4|204937.4|205087.4|204937.4|205087.6|204937.6|205087.1|204937.1|9
1640893210000|2021-12-30 19:40:10|205088.8|204938.8|205088.7|204938.7|205089|204939|205088.3|204938.3|9
1640893220000|2021-12-30 19:40:20|205088.6|204938.6|205089|204939|205089.8|204939.8|205088.6|204938.6|19
1640893230000|2021-12-30 19:40:30|205089.3|204939.3|205089.4|204939.4|205089.5|204939.5|205088.8|204938.8|11
1640893240000|2021-12-30 19:40:40|205089.7|204939.7|205088.8|204938.8|205090.1|204940.1|205088.1|204938.1|14
1640893250000|2021-12-30 19:40:50|205088.9|204938.9|205085|204935|205089.5|204939.5|205083.5|204933.5|16
1640893260000|2021-12-30 19:41:00|205085.1|204935.1|205085.7|204935.7|205086.5|204936.5|205084.8|204934.8|10
1640893270000|2021-12-30 19:41:10|205085.8|204935.8|205086.5|204936.5|205088.1|204938.1|205085.3|204935.3|14
1640893280000|2021-12-30 19:41:20|205086|204936|205048.3|204898.3|205086|204936|205047.4|204897.4|20
1640893290000|2021-12-30 19:41:30|205048.1|204898.1|205058.8|204908.8|205059.3|204909.3|205048.1|204898.1|24
1640893300000|2021-12-30 19:41:40|205058.9|204908.9|205056.6|204906.6|205059.7|204909.7|205055.6|204905.6|14
1640893310000|2021-12-30 19:41:50|205056.5|204906.5|205057.3|204907.3|205059|204909|205056.5|204906.5|13
1640893320000|2021-12-30 19:42:00|205054.1|204904.1|205056.8|204906.8|205056.8|204906.8|205054.1|204904.1|9
1640893330000|2021-12-30 19:42:10|205056.2|204906.2|205057.9|204907.9|205057.9|204907.9|205056.2|204906.2|8
1640893340000|2021-12-30 19:42:20|205057.7|204907.7|205059.5|204909.5|205060.4|204910.4|205056|204906|8
1640893350000|2021-12-30 19:42:30|205059.3|204909.3|205061|204911|205062.5|204912.5|205058.3|204908.3|11
1640893360000|2021-12-30 19:42:40|205060.8|204910.8|205060.8|204910.8|205061.5|204911.5|205060|204910|10
1640893370000|2021-12-30 19:42:50|205060.2|204910.2|205060.8|204910.8|205060.8|204910.8|205060.2|204910.2|9
1640893380000|2021-12-30 19:43:00|205060.7|204910.7|205060.9|204910.9|205060.9|204910.9|205060.3|204910.3|6
1640893390000|2021-12-30 19:43:10|205060.8|204910.8|205048.2|204898.2|205060.8|204951.3|204999.4|204898.2|11
1640893400000|2021-12-30 19:43:20|205048.9|204898.9|205049.1|204899.1|205050.7|204900.7|205048.4|204898.4|20
1640893410000|2021-12-30 19:43:30|205049|204899|205049.1|204899.1|205049.1|204899.1|205049|204899|8
1640893420000|2021-12-30 19:43:40|205048.2|204898.2|204999.9|204949.9|205048.2|204949.9|204998.2|204898.2|6
1640893430000|2021-12-30 19:43:50|204999.8|204949.8|204996.7|204946.7|204999.8|204949.8|204996.1|204946.1|13
1640893440000|2021-12-30 19:44:00|204997.4|204947.4|205007|204957|205060.4|204960.4|204997.4|204906.4|14
1640893450000|2021-12-30 19:44:10|205004.5|204954.5|205002.4|204952.4|205004.6|204954.6|205002.3|204952.3|15
1640893460000|2021-12-30 19:44:20|205000.5|204950.5|205001.5|204951.5|205001.5|204951.5|204999|204949|10
1640893470000|2021-12-30 19:44:30|205000.9|204950.9|204997.3|204947.3|205000.9|204950.9|204995.8|204945.8|8
1640893480000|2021-12-30 19:44:40|204997.8|204947.8|204997.1|204947.1|204997.8|204947.8|204997.1|204947.1|7
1640893490000|2021-12-30 19:44:50|204996.9|204946.9|204998.6|204948.6|204998.7|204948.7|204996.3|204946.3|9
1640893500000|2021-12-30 19:45:00|205046.2|204896.2|205047.9|204897.9|205049|204954.2|204997.8|204895.8|15
1640893510000|2021-12-30 19:45:10|205048.4|204898.4|205048.8|204898.8|205050.4|204952|205001.3|204896.2|12
1640893520000|2021-12-30 19:45:20|205049.1|204899.1|205000.3|204950.3|205050|204953.3|205000.3|204898.5|12
1640893530000|2021-12-30 19:45:30|205000|204950|205000.5|204950.5|205000.9|204950.9|205000|204950|4
1640893540000|2021-12-30 19:45:40|204999.6|204949.6|205000.9|204950.9|205001.5|204951.5|204999.6|204949.6|12
1640893550000|2021-12-30 19:45:50|205001|204951|205001|204951|205003.4|204953.4|205000.9|204950.9|7
1640893560000|2021-12-30 19:46:00|205003.6|204953.6|205067.8|204917.8|205067.8|204959.4|205000.9|204903.7|14
1640893570000|2021-12-30 19:46:10|205067.9|204917.9|205010.1|204960.1|205067.9|204963.6|205009.6|204911.4|18
1640893580000|2021-12-30 19:46:20|205010.8|204960.8|205012.1|204962.1|205012.4|204962.4|205010.8|204960.8|11
1640893590000|2021-12-30 19:46:30|205012.2|204962.2|205011.3|204961.3|205014.5|204964.5|205011.3|204961.3|17
1640893600000|2021-12-30 19:46:40|205011.7|204961.7|205012.1|204962.1|205012.4|204962.4|205011.6|204961.6|13
1640893610000|2021-12-30 19:46:50|205012.3|204962.3|205010.4|204960.4|205012.3|204962.3|205010.3|204960.3|9
1640893620000|2021-12-30 19:47:00|205010.3|204960.3|205011.6|204961.6|205011.6|204961.6|205010.3|204960.3|12
1640893630000|2021-12-30 19:47:10|205011.5|204961.5|205012.3|204962.3|205012.7|204962.7|205011.5|204961.5|13
1640893640000|2021-12-30 19:47:20|205012.4|204962.4|205010.4|204960.4|205013|204963|205010.1|204960.1|9
1640893650000|2021-12-30 19:47:30|205011|204961|205060.8|204910.8|205060.8|204961.7|205010.5|204910.8|12
1640893660000|2021-12-30 19:47:40|205060.7|204910.7|205060.6|204910.6|205061.3|204911.3|205060.3|204910.3|8
1640893670000|2021-12-30 19:47:50|205010.3|204960.3|205059.8|204909.8|205061.9|204961|205010.3|204909.8|13
1640893680000|2021-12-30 19:48:00|205063.3|204913.3|205062.9|204912.9|205063.3|204913.3|205062.7|204912.7|7
1640893690000|2021-12-30 19:48:10|205062.8|204912.8|205014.1|204964.1|205065.7|204964.1|205014.1|204912|13
1640893700000|2021-12-30 19:48:20|205013.7|204963.7|205061.1|204911.1|205062.4|204963.7|205013.7|204909.7|16
1640893710000|2021-12-30 19:48:30|205057.4|204907.4|205060.6|204910.6|205062.1|204912.1|205056.9|204906.9|16
1640893720000|2021-12-30 19:48:40|205060.5|204910.5|205060.1|204910.1|205061|204911|205058.2|204908.2|10
1640893730000|2021-12-30 19:48:50|205060.4|204910.4|205006.4|204956.4|205061.7|204956.4|205006.4|204910.4|12
1640893740000|2021-12-30 19:49:00|205006.8|204956.8|205059.1|204909.1|205061.8|204956.8|205006.8|204904.2|13
1640893750000|2021-12-30 19:49:10|205061.1|204911.1|205061.6|204911.6|205061.6|204911.6|205059.4|204909.4|14
1640893760000|2021-12-30 19:49:20|205061.5|204911.5|205059.9|204909.9|205061.5|204911.5|205057.6|204907.6|13
1640893770000|2021-12-30 19:49:30|205059.8|204909.8|205055.1|204905.1|205059.9|204909.9|205055.1|204905.1|15
1640893780000|2021-12-30 19:49:40|205055.9|204905.9|205057.8|204907.8|205058.1|204908.1|205055.8|204905.8|17
1640893790000|2021-12-30 19:49:50|205057.7|204907.7|205059|204909|205059.2|204909.2|205057.4|204907.4|17
1640893800000|2021-12-30 19:50:00|205058.9|204908.9|205056.9|204906.9|205058.9|204908.9|205056.3|204906.3|12
1640893810000|2021-12-30 19:50:10|205056.6|204906.6|205055.4|204905.4|205057.1|204907.1|205055.3|204905.3|12
1640893820000|2021-12-30 19:50:20|205055.1|204905.1|205058.4|204908.4|205058.8|204908.8|205053|204903|16
1640893830000|2021-12-30 19:50:30|205057.9|204907.9|205058.8|204908.8|205059|204909|205057.9|204907.9|16
1640893840000|2021-12-30 19:50:40|205058.2|204908.2|205056.4|204906.4|205058.3|204908.3|205054.2|204904.2|12
1640893850000|2021-12-30 19:50:50|205056.5|204906.5|205055.6|204905.6|205056.6|204906.6|205055.1|204905.1|10
1640893860000|2021-12-30 19:51:00|205055.9|204905.9|205057.2|204907.2|205057.3|204907.3|205048.9|204898.9|13
1640893870000|2021-12-30 19:51:10|205057.1|204907.1|205050.2|204900.2|205057.7|204907.7|205047.2|204897.2|21
1640893880000|2021-12-30 19:51:20|205049|204899|205031.5|204881.5|205050.3|204900.3|205027.2|204877.2|30
1640893890000|2021-12-30 19:51:30|205031.7|204881.7|205033.8|204883.8|205033.9|204883.9|205031.3|204881.3|20
1640893900000|2021-12-30 19:51:40|205033.6|204883.6|205030|204880|205034.7|204884.7|205030|204880|18
1640893910000|2021-12-30 19:51:50|205030.2|204880.2|205090.4|204940.4|205090.4|204981.4|205030.2|204880.2|26
1640893920000|2021-12-30 19:52:00|205090.1|204940.1|205091.5|204941.5|205092|204942|205086.1|204936.1|26
1640893930000|2021-12-30 19:52:10|205091.9|204941.9|205073|204923|205091.9|204941.9|205071.3|204921.3|22
1640893940000|2021-12-30 19:52:20|205073.9|204923.9|205081.6|204931.6|205085.1|204935.1|205073.9|204923.9|24
1640893950000|2021-12-30 19:52:30|205083.4|204933.4|205080.6|204930.6|205083.4|204933.4|205080|204930|17
1640893960000|2021-12-30 19:52:40|205080.2|204930.2|205084.6|204934.6|205086.3|204936.3|205076.5|204926.5|24
1640893970000|2021-12-30 19:52:50|205084.5|204934.5|205087.3|204937.3|205088.3|204938.3|205084.5|204934.5|15
1640893980000|2021-12-30 19:53:00|205087.4|204937.4|205096|204946|205100.9|204950.9|205083.2|204933.2|25
1640893990000|2021-12-30 19:53:10|205094.8|204944.8|205096.1|204946.1|205099.6|204949.6|205092.4|204942.4|16
1640894000000|2021-12-30 19:53:20|205097.1|204947.1|205093.7|204943.7|205098.4|204948.4|205093.1|204943.1|15
1640894010000|2021-12-30 19:53:30|205093.4|204943.4|205092.5|204942.5|205095.2|204945.2|205091.9|204941.9|13
1640894020000|2021-12-30 19:53:40|205093.1|204943.1|205087.3|204937.3|205093.7|204943.7|205086.7|204936.7|22
1640894030000|2021-12-30 19:53:50|205087.5|204937.5|205084.8|204934.8|205089|204939|205082.7|204932.7|22
1640894040000|2021-12-30 19:54:00|205083.1|204933.1|205089.7|204939.7|205090.6|204940.6|205083.1|204933.1|16
1640894050000|2021-12-30 19:54:10|205088.4|204938.4|205083.3|204933.3|205088.4|204938.4|205082.5|204932.5|16
1640894060000|2021-12-30 19:54:20|205083.2|204933.2|205046|204896|205083.7|204956.8|205006.8|204883.7|32
1640894070000|2021-12-30 19:54:30|205047.9|204897.9|205042.2|204892.2|205048|204898|205040.3|204890.3|28
1640894080000|2021-12-30 19:54:40|205039.8|204889.8|205042.2|204892.2|205051.9|204901.9|205036.8|204886.8|33
1640894090000|2021-12-30 19:54:50|205042.5|204892.5|205043.7|204893.7|205044.7|204894.7|205038.3|204888.3|34
1640894100000|2021-12-30 19:55:00|205041.6|204891.6|205041.3|204891.3|205043.6|204893.6|205039.4|204889.4|34
1640894110000|2021-12-30 19:55:10|205033.9|204883.9|205011.3|204861.3|205033.9|204903|204953|204847.7|35
1640894120000|2021-12-30 19:55:20|205012.2|204862.2|205015.4|204865.4|205018.2|204868.2|204990|204840|36
1640894130000|2021-12-30 19:55:30|205014.8|204864.8|205013.8|204863.8|205052.5|204902.5|205010.2|204860.2|32
1640894140000|2021-12-30 19:55:40|205011.7|204861.7|205015.5|204865.5|205020.1|204870.1|205005.2|204855.2|32
1640894150000|2021-12-30 19:55:50|205014.5|204864.5|205013.3|204863.3|205019|204869|205012|204862|23
1640894160000|2021-12-30 19:56:00|205014.8|204864.8|205062.2|204912.2|205065.5|204915.5|204939.6|204831.4|38
1640894170000|2021-12-30 19:56:10|205062.1|204912.1|205044.6|204894.6|205062.1|204912.1|205029.6|204879.6|35
1640894180000|2021-12-30 19:56:20|205045.5|204895.5|205023.9|204873.9|205049.7|204899.7|205023.9|204873.9|37
1640894190000|2021-12-30 19:56:30|205022.4|204872.4|204999.4|204849.4|205022.4|204872.4|204999|204849|34
1640894200000|2021-12-30 19:56:40|205000.2|204850.2|204971.4|204821.4|205000.4|204893.9|204943.9|204821.1|31
1640894210000|2021-12-30 19:56:50|204971.3|204821.3|205003.7|204853.7|205012.5|204862.5|204967.5|204817.5|24
1640894220000|2021-12-30 19:57:00|205003.8|204853.8|205011.9|204861.9|205014.7|204864.7|205003.7|204853.7|26
1640894230000|2021-12-30 19:57:10|205008.8|204858.8|204998.2|204848.2|205013.7|204915.7|204959.7|204848.1|30
1640894240000|2021-12-30 19:57:20|204998.3|204848.3|204956.3|204806.3|204998.4|204848.4|204939.3|204789.3|33
1640894250000|2021-12-30 19:57:30|204957.2|204807.2|204882.6|204732.6|204959.4|204809.4|204882.6|204732.6|30
1640894260000|2021-12-30 19:57:40|204880|204730|204923.9|204773.9|204928.5|204778.5|204879.7|204729.7|36
1640894270000|2021-12-30 19:57:50|204924.2|204774.2|204874.9|204724.9|204924.2|204774.2|204821.1|204710.1|36
1640894280000|2021-12-30 19:58:00|204877.2|204727.2|204933.6|204783.6|204946.5|204796.5|204874.7|204724.7|32
1640894290000|2021-12-30 19:58:10|204931.2|204781.2|204930.2|204780.2|204963.1|204813.1|204926.8|204776.8|32
1640894300000|2021-12-30 19:58:20|204930|204780|204884.5|204734.5|204934.4|204784.4|204881|204731|36
1640894310000|2021-12-30 19:58:30|204891.4|204741.4|204856.2|204706.2|204891.4|204757|204807|204704.7|29
1640894320000|2021-12-30 19:58:40|204855.5|204705.5|204831.9|204681.9|204856.3|204706.3|204831.9|204681.9|35
1640894330000|2021-12-30 19:58:50|204836.1|204686.1|204841.5|204691.5|204844.3|204731.3|204777.3|204681.8|32
1640894340000|2021-12-30 19:59:00|204840|204690|204816.9|204666.9|204840|204733.4|204775.8|204666.8|32
1640894350000|2021-12-30 19:59:10|204825.5|204675.5|204811.7|204661.7|204838|204688|204809.3|204659.3|29
1640894360000|2021-12-30 19:59:20|204813.4|204663.4|204817.5|204667.5|204839.9|204736.7|204786.7|204659.9|33
1640894370000|2021-12-30 19:59:30|204760.1|204710.1|204811|204661|204818.6|204713.8|204760.1|204657.4|30
1640894380000|2021-12-30 19:59:40|204816.2|204666.2|204840.8|204690.8|204844.6|204694.6|204816.2|204666.2|33
1640894390000|2021-12-30 19:59:50|204829|204679|204835.5|204685.5|204843.8|204693.8|204829|204679|33
1640894400000|2021-12-30 20:00:00|204838.8|204688.8|204833.8|204683.8|204841.4|204691.4|204824.4|204674.4|24
1640894410000|2021-12-30 20:00:10|204830.4|204680.4|204886.1|204736.1|204887.4|204737.4|204829.5|204679.5|31
1640894420000|2021-12-30 20:00:20|204884.6|204734.6|204830.3|204680.3|204884.6|204734.6|204829.1|204679.1|37
1640894430000|2021-12-30 20:00:30|204831.7|204681.7|204836.5|204686.5|204838.7|204688.7|204802.8|204652.8|26
1640894440000|2021-12-30 20:00:40|204840.2|204690.2|204826.9|204676.9|204843|204693|204823.4|204673.4|33
1640894450000|2021-12-30 20:00:50|204833.2|204683.2|204809.2|204659.2|204833.2|204683.2|204804.3|204654.3|35
1640894460000|2021-12-30 20:01:00|204815.8|204665.8|204808.3|204658.3|204816.7|204666.7|204803.5|204653.5|30
1640894470000|2021-12-30 20:01:10|204807.6|204657.6|204729.1|204579.1|204811|204661|204686.3|204579.1|28
1640894480000|2021-12-30 20:01:20|204731.9|204581.9|204794.1|204644.1|204806.8|204656.8|204728.9|204578.9|34
1640894490000|2021-12-30 20:01:30|204798.9|204648.9|204763.7|204613.7|204803|204653|204751.3|204601.3|35
1640894500000|2021-12-30 20:01:40|204761.2|204611.2|204718.8|204568.8|204772.1|204635.7|204685.7|204558.6|37
1640894510000|2021-12-30 20:01:50|204711.9|204561.9|204740.5|204590.5|204759.4|204609.4|204711.9|204561.9|29
1640894520000|2021-12-30 20:02:00|204727.3|204577.3|204745|204595|204752.2|204602.2|204723.5|204573.5|31
1640894530000|2021-12-30 20:02:10|204749|204599|204738.4|204588.4|204749|204599|204733|204583|27
1640894540000|2021-12-30 20:02:20|204738.8|204588.8|204750.1|204600.1|204751.2|204601.2|204735.8|204585.8|35
1640894550000|2021-12-30 20:02:30|204746.5|204596.5|204754.1|204604.1|204759.4|204609.4|204746.5|204596.5|23
1640894560000|2021-12-30 20:02:40|204752.9|204602.9|204754.9|204604.9|204755.9|204605.9|204751.3|204601.3|30
1640894570000|2021-12-30 20:02:50|204754.5|204604.5|204752|204602|204770.4|204620.4|204751|204601|25
1640894580000|2021-12-30 20:03:00|204755.6|204605.6|204753.7|204603.7|204772.9|204622.9|204751.9|204601.9|30
1640894590000|2021-12-30 20:03:10|204753.3|204603.3|204755.9|204605.9|204768.9|204618.9|204752.1|204602.1|29
1640894600000|2021-12-30 20:03:20|204756.5|204606.5|204749.1|204599.1|204756.5|204606.5|204747.8|204597.8|20
1640894610000|2021-12-30 20:03:30|204749.3|204599.3|204783.5|204633.5|204787.2|204637.2|204748.9|204598.9|33
1640894620000|2021-12-30 20:03:40|204781.1|204631.1|204796.5|204646.5|204818|204668|204781.1|204631.1|33
1640894630000|2021-12-30 20:03:50|204786.9|204636.9|204798.3|204648.3|204801.8|204651.8|204785.2|204635.2|28
1640894640000|2021-12-30 20:04:00|204795.9|204645.9|204791.7|204641.7|204797.5|204647.5|204785.7|204635.7|19
1640894650000|2021-12-30 20:04:10|204789.9|204639.9|204777.4|204627.4|204791.4|204641.4|204775.8|204625.8|25
1640894660000|2021-12-30 20:04:20|204777.9|204627.9|204839.3|204689.3|204839.3|204689.3|204777.9|204627.9|32
1640894670000|2021-12-30 20:04:30|204835.3|204685.3|204805.9|204655.9|204841|204691|204796.8|204646.8|27
1640894680000|2021-12-30 20:04:40|204805|204655|204816.3|204666.3|204817|204667|204803.4|204653.4|24
1640894690000|2021-12-30 20:04:50|204815.5|204665.5|204815.2|204665.2|204818.2|204668.2|204813|204663|21
1640894700000|2021-12-30 20:05:00|204814|204664|204813.1|204663.1|204818.9|204668.9|204813.1|204663.1|15
1640894710000|2021-12-30 20:05:10|204812.7|204662.7|204811.8|204661.8|204813.7|204663.7|204810.8|204660.8|11
1640894720000|2021-12-30 20:05:20|204812.7|204662.7|204850.1|204700.1|204863|204713|204811.5|204661.5|28
1640894730000|2021-12-30 20:05:30|204848.6|204698.6|204848.5|204698.5|204856.5|204706.5|204847|204697|22
1640894740000|2021-12-30 20:05:40|204848.4|204698.4|204830.4|204680.4|204848.4|204698.4|204819.5|204669.5|25
1640894750000|2021-12-30 20:05:50|204824.8|204674.8|204826.7|204676.7|204828.2|204678.2|204823.3|204673.3|29
1640894760000|2021-12-30 20:06:00|204826|204676|204819.8|204669.8|204826|204676|204813.3|204663.3|20
1640894770000|2021-12-30 20:06:10|204821.5|204671.5|204812.7|204662.7|204833.1|204683.1|204812.7|204662.7|21
1640894780000|2021-12-30 20:06:20|204813.8|204663.8|204822.5|204672.5|204829.5|204679.5|204813.8|204663.8|20
1640894790000|2021-12-30 20:06:30|204822.8|204672.8|204850.6|204700.6|204869.7|204719.7|204818.4|204668.4|22
1640894800000|2021-12-30 20:06:40|204851.2|204701.2|204856|204706|204862.9|204712.9|204839|204689|25
1640894810000|2021-12-30 20:06:50|204859.1|204709.1|204863.7|204713.7|204869.9|204719.9|204857.5|204707.5|27
1640894820000|2021-12-30 20:07:00|204862.9|204712.9|204859|204709|204866.3|204716.3|204857.5|204707.5|21
1640894830000|2021-12-30 20:07:10|204859.3|204709.3|204871.4|204721.4|204871.4|204721.4|204859.3|204709.3|26
1640894840000|2021-12-30 20:07:20|204876.7|204726.7|204905.6|204755.6|204912.2|204762.2|204861.8|204711.8|31
1640894850000|2021-12-30 20:07:30|204909.3|204759.3|204861.5|204711.5|204913.3|204763.3|204857.8|204707.8|25
1640894860000|2021-12-30 20:07:40|204863.9|204713.9|204846|204696|204863.9|204713.9|204831.9|204681.9|21
1640894870000|2021-12-30 20:07:50|204853.8|204703.8|204860.3|204710.3|204867.6|204717.6|204842.4|204692.4|22
1640894880000|2021-12-30 20:08:00|204850.3|204700.3|204856.3|204706.3|204859|204709|204850.3|204700.3|14
1640894890000|2021-12-30 20:08:10|204855.2|204705.2|204853.5|204703.5|204858.9|204708.9|204852.8|204702.8|17
1640894900000|2021-12-30 20:08:20|204849.7|204699.7|204855.6|204705.6|204859.8|204709.8|204842.1|204692.1|23
1640894910000|2021-12-30 20:08:30|204854.3|204704.3|204862.7|204712.7|204867.7|204717.7|204849|204699|28
1640894920000|2021-12-30 20:08:40|204868.7|204718.7|204865.9|204715.9|204871.1|204721.1|204864.7|204714.7|33
1640894930000|2021-12-30 20:08:50|204866.2|204716.2|204849.7|204699.7|204868.4|204718.4|204844.6|204694.6|29
1640894940000|2021-12-30 20:09:00|204852|204702|204851.5|204701.5|204860.5|204710.5|204848.5|204698.5|16
1640894950000|2021-12-30 20:09:10|204854|204704|204850.2|204700.2|204854|204704|204839.4|204689.4|24
1640894960000|2021-12-30 20:09:20|204845.1|204695.1|204846.4|204696.4|204847.3|204697.3|204836.9|204686.9|23
1640894970000|2021-12-30 20:09:30|204847.1|204697.1|204844.2|204694.2|204847.1|204697.1|204840.9|204690.9|27
1640894980000|2021-12-30 20:09:40|204844.6|204694.6|204837|204687|204846.3|204696.3|204836.5|204686.5|28
1640894990000|2021-12-30 20:09:50|204837.4|204687.4|204838.4|204688.4|204840|204690|204836.5|204686.5|24
1640895000000|2021-12-30 20:10:00|204837.6|204687.6|204835.2|204685.2|204839.7|204689.7|204834|204684|27
1640895010000|2021-12-30 20:10:10|204835|204685|204841.5|204691.5|204841.5|204691.5|204832.7|204682.7|25
1640895020000|2021-12-30 20:10:20|204841.6|204691.6|204843.8|204693.8|204844.2|204694.2|204841.6|204691.6|17
1640895030000|2021-12-30 20:10:30|204843.3|204693.3|204845.2|204695.2|204846.6|204696.6|204838.8|204688.8|26
1640895040000|2021-12-30 20:10:40|204845|204695|204845.7|204695.7|204846.5|204696.5|204839.8|204689.8|26
1640895050000|2021-12-30 20:10:50|204844.7|204694.7|204839|204689|204848.2|204698.2|204839|204689|20
1640895060000|2021-12-30 20:11:00|204838.7|204688.7|204844.2|204694.2|204861.9|204711.9|204838.4|204688.4|29
1640895070000|2021-12-30 20:11:10|204849.9|204699.9|204853.3|204703.3|204853.3|204703.3|204842|204692|17
1640895080000|2021-12-30 20:11:20|204851|204701|204841.6|204691.6|204864.1|204714.1|204837.1|204687.1|34
1640895090000|2021-12-30 20:11:30|204842.2|204692.2|204825.3|204675.3|204842.2|204692.2|204811.5|204661.5|22
1640895100000|2021-12-30 20:11:40|204824|204674|204814.9|204664.9|204826.3|204676.3|204807.8|204657.8|21
1640895110000|2021-12-30 20:11:50|204816|204666|204803.5|204653.5|204824.5|204674.5|204797.9|204647.9|22
1640895120000|2021-12-30 20:12:00|204801.9|204651.9|204805.3|204655.3|204820.7|204670.7|204801.9|204651.9|32
1640895130000|2021-12-30 20:12:10|204806.8|204656.8|204806.6|204656.6|204808.6|204658.6|204802|204652|20
1640895140000|2021-12-30 20:12:20|204806.7|204656.7|204804.3|204654.3|204806.7|204656.7|204802.3|204652.3|23
1640895150000|2021-12-30 20:12:30|204804.8|204654.8|204809.7|204659.7|204809.7|204659.7|204802.5|204652.5|20
1640895160000|2021-12-30 20:12:40|204808.8|204658.8|204795.8|204645.8|204809.7|204659.7|204795.6|204645.6|18
1640895170000|2021-12-30 20:12:50|204800.4|204650.4|204797.4|204647.4|204800.9|204650.9|204781.3|204631.3|26
1640895180000|2021-12-30 20:13:00|204797.2|204647.2|204793.6|204643.6|204797.2|204647.2|204790.7|204640.7|20
1640895190000|2021-12-30 20:13:10|204793.1|204643.1|204801.8|204651.8|204801.8|204651.8|204791.7|204641.7|19
1640895200000|2021-12-30 20:13:20|204800.9|204650.9|204795.2|204645.2|204800.9|204650.9|204795.2|204645.2|13
1640895210000|2021-12-30 20:13:30|204795|204645|204799.6|204649.6|204799.8|204649.8|204793.4|204643.4|20
1640895220000|2021-12-30 20:13:40|204797.8|204647.8|204804.7|204654.7|204804.7|204654.7|204795.9|204645.9|13
1640895230000|2021-12-30 20:13:50|204798|204648|204796.9|204646.9|204799.4|204649.4|204793|204643|17
1640895240000|2021-12-30 20:14:00|204795.1|204645.1|204791.9|204641.9|204797.3|204647.3|204791.9|204641.9|17
1640895250000|2021-12-30 20:14:10|204792.1|204642.1|204793.5|204643.5|204797.6|204647.6|204791.7|204641.7|18
1640895260000|2021-12-30 20:14:20|204795.2|204645.2|204795.8|204645.8|204798.1|204648.1|204794.2|204644.2|22
1640895270000|2021-12-30 20:14:30|204803.5|204653.5|204793.1|204643.1|204803.5|204653.5|204792.3|204642.3|17
1640895280000|2021-12-30 20:14:40|204792.1|204642.1|204800.8|204650.8|204803.1|204653.1|204792.1|204642.1|22
1640895290000|2021-12-30 20:14:50|204801.7|204651.7|204798.6|204648.6|204802.9|204652.9|204798|204648|26
1640895300000|2021-12-30 20:15:00|204797.3|204647.3|204784.5|204634.5|204800.8|204650.8|204778.4|204628.4|20
1640895310000|2021-12-30 20:15:10|204783.4|204633.4|204779.9|204629.9|204793.9|204643.9|204779.4|204629.4|23
1640895320000|2021-12-30 20:15:20|204780.5|204630.5|204787.6|204637.6|204793.8|204643.8|204776.3|204626.3|27
1640895330000|2021-12-30 20:15:30|204788.7|204638.7|204785.3|204635.3|204789.9|204639.9|204779.6|204629.6|18
1640895340000|2021-12-30 20:15:40|204783.4|204633.4|204784.2|204634.2|204791.7|204641.7|204777.4|204627.4|15
1640895350000|2021-12-30 20:15:50|204784.4|204634.4|204784.1|204634.1|204787.6|204677.6|204726.5|204626.6|17
1640895360000|2021-12-30 20:16:00|204782.8|204632.8|204784.7|204634.7|204791.3|204641.3|204782.8|204632.8|16
1640895370000|2021-12-30 20:16:10|204785.8|204635.8|204802.7|204652.7|204805.9|204655.9|204785.8|204635.8|21
1640895380000|2021-12-30 20:16:20|204802.5|204652.5|204801.8|204651.8|204803.9|204653.9|204801.1|204651.1|11
1640895390000|2021-12-30 20:16:30|204801.3|204651.3|204799.1|204649.1|204801.8|204651.8|204797.2|204647.2|13
1640895400000|2021-12-30 20:16:40|204798.8|204648.8|204799.2|204649.2|204799.7|204649.7|204798.8|204648.8|10
1640895410000|2021-12-30 20:16:50|204798.9|204648.9|204838.3|204688.3|204843.1|204693.1|204798.9|204648.9|24
1640895420000|2021-12-30 20:17:00|204840.1|204690.1|204850.9|204700.9|204851.5|204701.5|204840.1|204690.1|18
1640895430000|2021-12-30 20:17:10|204849.1|204699.1|204846.4|204696.4|204850.9|204700.9|204846.2|204696.2|12
1640895440000|2021-12-30 20:17:20|204846.1|204696.1|204829.6|204679.6|204846.9|204696.9|204827.6|204677.6|19
1640895450000|2021-12-30 20:17:30|204828.6|204678.6|204810.9|204660.9|204828.6|204678.6|204810.7|204660.7|26
1640895460000|2021-12-30 20:17:40|204813.2|204663.2|204817.1|204667.1|204818.1|204668.1|204805.5|204655.5|28
1640895470000|2021-12-30 20:17:50|204814.1|204664.1|204800.7|204650.7|204815.5|204665.5|204800|204650|24
1640895480000|2021-12-30 20:18:00|204800.5|204650.5|204805.2|204655.2|204808.4|204658.4|204800.5|204650.5|23
1640895490000|2021-12-30 20:18:10|204804.9|204654.9|204804|204654|204810.9|204660.9|204803.8|204653.8|22
1640895500000|2021-12-30 20:18:20|204802.9|204652.9|204808|204658|204808.6|204658.6|204801.7|204651.7|14
1640895510000|2021-12-30 20:18:30|204809.8|204659.8|204838.8|204688.8|204840.6|204690.6|204809.8|204659.8|23
1640895520000|2021-12-30 20:18:40|204838.3|204688.3|204840|204690|204841.9|204691.9|204837.7|204687.7|13
1640895530000|2021-12-30 20:18:50|204839.1|204689.1|204842.5|204692.5|204842.5|204692.5|204836.3|204686.3|10
1640895540000|2021-12-30 20:19:00|204841.5|204691.5|204834.4|204684.4|204841.5|204691.5|204833.4|204683.4|23
1640895550000|2021-12-30 20:19:10|204834.8|204684.8|204836|204686|204838.1|204688.1|204830.8|204680.8|17
1640895560000|2021-12-30 20:19:20|204835.2|204685.2|204838.5|204688.5|204840.9|204690.9|204835.2|204685.2|8
1640895570000|2021-12-30 20:19:30|204830.9|204680.9|204828.9|204678.9|204830.9|204680.9|204828.9|204678.9|8
1640895580000|2021-12-30 20:19:40|204828.7|204678.7|204834.5|204684.5|204839.1|204689.1|204828.7|204678.7|6
1640895590000|2021-12-30 20:19:50|204835|204685|204829.3|204679.3|204835.3|204685.3|204828.7|204678.7|10
1640895600000|2021-12-30 20:20:00|204832|204682|204820.7|204670.7|204833.4|204683.4|204820.7|204670.7|14
1640895610000|2021-12-30 20:20:10|204815.6|204665.6|204827|204677|204827|204677|204815.6|204665.6|14
1640895620000|2021-12-30 20:20:20|204826.3|204676.3|204823.2|204673.2|204826.3|204676.3|204818|204668|15
1640895630000|2021-12-30 20:20:30|204823.1|204673.1|204819.2|204669.2|204823.1|204673.1|204817.5|204667.5|8
1640895640000|2021-12-30 20:20:40|204810.2|204660.2|204818.5|204668.5|204822|204672|204809.1|204659.1|14
1640895650000|2021-12-30 20:20:50|204820|204670|204816.1|204666.1|204820|204670|204814|204664|12
1640895660000|2021-12-30 20:21:00|204815.1|204665.1|204817.2|204667.2|204817.2|204667.2|204814.4|204664.4|12
1640895670000|2021-12-30 20:21:10|204816.8|204666.8|204813.1|204663.1|204816.9|204666.9|204812.6|204662.6|11
1640895680000|2021-12-30 20:21:20|204813.3|204663.3|204810.9|204660.9|204814.1|204664.1|204810.4|204660.4|10
1640895690000|2021-12-30 20:21:30|204817.6|204667.6|204818.8|204668.8|204818.8|204668.8|204814.8|204664.8|9
1640895700000|2021-12-30 20:21:40|204817.2|204667.2|204815.2|204665.2|204817.3|204667.3|204815.1|204665.1|12
1640895710000|2021-12-30 20:21:50|204814.7|204664.7|204814.1|204664.1|204815.2|204665.2|204812.8|204662.8|8
1640895720000|2021-12-30 20:22:00|204814|204664|204818.1|204668.1|204820.5|204670.5|204811.1|204661.1|11
1640895730000|2021-12-30 20:22:10|204817.6|204667.6|204865|204715|204874.8|204724.8|204815.2|204665.2|17
1640895740000|2021-12-30 20:22:20|204858.7|204708.7|204867.9|204717.9|204873.3|204723.3|204858.7|204708.7|21
1640895750000|2021-12-30 20:22:30|204867.1|204717.1|204869.1|204719.1|204869.6|204719.6|204866.6|204716.6|13
1640895760000|2021-12-30 20:22:40|204868.7|204718.7|204862.1|204712.1|204871.8|204721.8|204854.6|204704.6|20
1640895770000|2021-12-30 20:22:50|204859.8|204709.8|204861|204711|204865.4|204715.4|204855.5|204705.5|12
1640895780000|2021-12-30 20:23:00|204866.4|204716.4|204865.9|204715.9|204868.7|204718.7|204863|204713|12
1640895790000|2021-12-30 20:23:10|204869.1|204719.1|204858.7|204708.7|204869.1|204719.1|204827.6|204677.6|21
1640895800000|2021-12-30 20:23:20|204851.1|204701.1|204846.2|204696.2|204854.9|204704.9|204839.5|204689.5|27
1640895810000|2021-12-30 20:23:30|204845.3|204695.3|204871.6|204721.6|204899.9|204749.9|204845.3|204695.3|19
1640895820000|2021-12-30 20:23:40|204870.8|204720.8|204873.6|204723.6|204876.1|204726.1|204862|204712|26
1640895830000|2021-12-30 20:23:50|204872.1|204722.1|204866.5|204716.5|204872.1|204722.1|204863.1|204713.1|17
1640895840000|2021-12-30 20:24:00|204865.4|204715.4|204867.7|204717.7|204870.6|204720.6|204865.3|204715.3|22
1640895850000|2021-12-30 20:24:10|204870.8|204720.8|204892.4|204742.4|204905.2|204755.2|204866.8|204716.8|25
1640895860000|2021-12-30 20:24:20|204878|204728|204887.3|204737.3|204893.1|204743.1|204875.9|204725.9|24
1640895870000|2021-12-30 20:24:30|204885.6|204735.6|204887.7|204737.7|204888.2|204738.2|204883.7|204733.7|20
1640895880000|2021-12-30 20:24:40|204886.3|204736.3|204864.3|204714.3|204886.3|204736.3|204864.3|204714.3|28
1640895890000|2021-12-30 20:24:50|204865.7|204715.7|204924.4|204774.4|204931.7|204781.7|204865.7|204715.7|29
1640895900000|2021-12-30 20:25:00|204925.1|204775.1|204908.3|204758.3|204926.8|204776.8|204896.8|204746.8|26
1640895910000|2021-12-30 20:25:10|204909.5|204759.5|204898|204748|204909.5|204759.5|204896.6|204746.6|24
1640895920000|2021-12-30 20:25:20|204897.5|204747.5|204898.8|204748.8|204899.3|204749.3|204896.1|204746.1|16
1640895930000|2021-12-30 20:25:30|204898.6|204748.6|204887.7|204737.7|204898.6|204748.6|204882.4|204732.4|27
1640895940000|2021-12-30 20:25:40|204886.7|204736.7|204899|204749|204908.8|204758.8|204870.1|204720.1|26
1640895950000|2021-12-30 20:25:50|204897.3|204747.3|204901.4|204751.4|204903.1|204753.1|204897.3|204747.3|18
1640895960000|2021-12-30 20:26:00|204901.5|204751.5|204902.4|204752.4|204904.3|204754.3|204900.8|204750.8|18
1640895970000|2021-12-30 20:26:10|204887.9|204737.9|204879.8|204729.8|204887.9|204737.9|204878.4|204728.4|18
1640895980000|2021-12-30 20:26:20|204879.1|204729.1|204903.5|204753.5|204908.1|204758.1|204877.9|204727.9|19
1640895990000|2021-12-30 20:26:30|204898.8|204748.8|204904.5|204754.5|204907.4|204757.4|204896.3|204746.3|18
1640896000000|2021-12-30 20:26:40|204906.4|204756.4|204912.1|204762.1|204912.1|204762.1|204901.2|204751.2|28
1640896010000|2021-12-30 20:26:50|204910.6|204760.6|204907|204757|204910.6|204760.6|204906.3|204756.3|18
1640896020000|2021-12-30 20:27:00|204906.6|204756.6|204904|204754|204908.9|204758.9|204902.5|204752.5|15
1640896030000|2021-12-30 20:27:10|204904.7|204754.7|204900.5|204750.5|204907.7|204757.7|204896|204746|25
1640896040000|2021-12-30 20:27:20|204901|204751|204904.9|204754.9|204913|204763|204900.3|204750.3|21
1640896050000|2021-12-30 20:27:30|204905|204755|204905.9|204755.9|204907.8|204757.8|204902.4|204752.4|17
1640896060000|2021-12-30 20:27:40|204908.5|204758.5|204905.2|204755.2|204908.5|204758.5|204902.4|204752.4|14
1640896070000|2021-12-30 20:27:50|204904.7|204754.7|204901.4|204751.4|204905.2|204755.2|204899.9|204749.9|17
1640896080000|2021-12-30 20:28:00|204901|204751|204901.1|204751.1|204901.8|204751.8|204896.9|204746.9|14
1640896090000|2021-12-30 20:28:10|204900.1|204750.1|204902.6|204752.6|204902.6|204752.6|204900.1|204750.1|7
1640896100000|2021-12-30 20:28:20|204902.2|204752.2|204915.3|204765.3|204916.5|204766.5|204902.2|204752.2|19
1640896110000|2021-12-30 20:28:30|204916.6|204766.6|204918.3|204768.3|204920.6|204770.6|204915.6|204765.6|22
1640896120000|2021-12-30 20:28:40|204913.8|204763.8|204916.9|204766.9|204918.7|204768.7|204913.8|204763.8|15
1640896130000|2021-12-30 20:28:50|204917.4|204767.4|204917.3|204767.3|204921.1|204771.1|204916.4|204766.4|18
1640896140000|2021-12-30 20:29:00|204919.5|204769.5|204919.7|204769.7|204922.7|204772.7|204918.8|204768.8|16
1640896150000|2021-12-30 20:29:10|204919.8|204769.8|204919|204769|204919.8|204769.8|204917.7|204767.7|18
1640896160000|2021-12-30 20:29:20|204918.7|204768.7|204914.7|204764.7|204921|204771|204914.6|204764.6|13
1640896170000|2021-12-30 20:29:30|204914.5|204764.5|204908.3|204758.3|204915.1|204765.1|204899|204749|29
1640896180000|2021-12-30 20:29:40|204914.5|204764.5|204921.9|204771.9|204923.8|204773.8|204900.8|204750.8|33
1640896190000|2021-12-30 20:29:50|204920.4|204770.4|204925.5|204775.5|204929.6|204779.6|204918.1|204768.1|32
1640896200000|2021-12-30 20:30:00|204924.6|204774.6|204900.9|204750.9|204924.6|204774.6|204900.9|204750.9|30
1640896210000|2021-12-30 20:30:10|204900.8|204750.8|204901|204751|204903.7|204753.7|204898.5|204748.5|20
1640896220000|2021-12-30 20:30:20|204900.6|204750.6|204901|204751|204904.3|204754.3|204893.4|204743.4|28
1640896230000|2021-12-30 20:30:30|204899|204749|204898.1|204748.1|204900.4|204750.4|204897.1|204747.1|21
1640896240000|2021-12-30 20:30:40|204899.4|204749.4|204904.1|204754.1|204904.8|204754.8|204896.6|204746.6|17
1640896250000|2021-12-30 20:30:50|204902.9|204752.9|204901.7|204751.7|204907.3|204757.3|204899.1|204749.1|30
1640896260000|2021-12-30 20:31:00|204902.8|204752.8|204897|204747|204905.8|204755.8|204897|204747|27
1640896270000|2021-12-30 20:31:10|204897.8|204747.8|204905.1|204755.1|204911.2|204761.2|204897.4|204747.4|20
1640896280000|2021-12-30 20:31:20|204905.4|204755.4|204902.9|204752.9|204906.3|204756.3|204897|204747|24
1640896290000|2021-12-30 20:31:30|204924.2|204774.2|204870.2|204720.2|204933|204783|204864|204714|27
1640896300000|2021-12-30 20:31:40|204869.9|204719.9|204851.8|204701.8|204877.3|204727.3|204849.1|204699.1|27
1640896310000|2021-12-30 20:31:50|204850.8|204700.8|204847.3|204697.3|204854|204704|204846.5|204696.5|14
1640896320000|2021-12-30 20:32:00|204847.2|204697.2|204843.1|204693.1|204849.3|204699.3|204840.9|204690.9|14
1640896330000|2021-12-30 20:32:10|204843.7|204693.7|204839.9|204689.9|204843.7|204693.7|204839.9|204689.9|17
1640896340000|2021-12-30 20:32:20|204840.5|204690.5|204843.5|204693.5|204843.9|204693.9|204840.5|204690.5|10
1640896350000|2021-12-30 20:32:30|204843.1|204693.1|204842.7|204692.7|204848.1|204698.1|204842.7|204692.7|17
1640896360000|2021-12-30 20:32:40|204843.8|204693.8|204853.3|204703.3|204854|204704|204843.2|204693.2|24
1640896370000|2021-12-30 20:32:50|204849.6|204699.6|204846|204696|204849.6|204699.6|204844.9|204694.9|16
1640896380000|2021-12-30 20:33:00|204846.9|204696.9|204840.8|204690.8|204847.8|204697.8|204840.1|204690.1|15
1640896390000|2021-12-30 20:33:10|204840.9|204690.9|204847.2|204697.2|204850.3|204700.3|204840.9|204690.9|22
1640896400000|2021-12-30 20:33:20|204847.1|204697.1|204841.8|204691.8|204850|204700|204841.8|204691.8|19
1640896410000|2021-12-30 20:33:30|204841.1|204691.1|204844.5|204694.5|204848.4|204698.4|204840.8|204690.8|21
1640896420000|2021-12-30 20:33:40|204845.3|204695.3|204841.5|204691.5|204846.3|204696.3|204841.5|204691.5|26
1640896430000|2021-12-30 20:33:50|204841.6|204691.6|204814|204664|204844.6|204694.6|204812.6|204662.6|21
1640896440000|2021-12-30 20:34:00|204813.5|204663.5|204841|204691|204843.4|204693.4|204813|204663|27
1640896450000|2021-12-30 20:34:10|204839.8|204689.8|204825.7|204675.7|204841.1|204691.1|204824.6|204674.6|27
1640896460000|2021-12-30 20:34:20|204825.4|204675.4|204826.1|204676.1|204827.9|204677.9|204824.9|204674.9|32
1640896470000|2021-12-30 20:34:30|204825.7|204675.7|204828.7|204678.7|204830.6|204680.6|204825|204675|30
1640896480000|2021-12-30 20:34:40|204828.9|204678.9|204822.3|204672.3|204829.9|204679.9|204822.3|204672.3|28
1640896490000|2021-12-30 20:34:50|204823.7|204673.7|204824.2|204674.2|204830.1|204680.1|204823.7|204673.7|27
1640896500000|2021-12-30 20:35:00|204827.2|204677.2|204826.1|204676.1|204827.7|204677.7|204824.1|204674.1|25
1640896510000|2021-12-30 20:35:10|204825.9|204675.9|204831.5|204681.5|204831.5|204681.5|204823.8|204673.8|27
1640896520000|2021-12-30 20:35:20|204835.4|204685.4|204833.8|204683.8|204835.4|204685.4|204829.4|204679.4|18
1640896530000|2021-12-30 20:35:30|204833.6|204683.6|204832.8|204682.8|204834.2|204684.2|204832.8|204682.8|8
1640896540000|2021-12-30 20:35:40|204832.4|204682.4|204833.8|204683.8|204834.3|204684.3|204832.4|204682.4|14
1640896550000|2021-12-30 20:35:50|204833.7|204683.7|204833.9|204683.9|204835.4|204685.4|204833.3|204683.3|23
1640896560000|2021-12-30 20:36:00|204833.8|204683.8|204835.4|204685.4|204835.5|204685.5|204832.3|204682.3|20
1640896570000|2021-12-30 20:36:10|204835.9|204685.9|204840.7|204690.7|204844.9|204694.9|204834.9|204684.9|28
1640896580000|2021-12-30 20:36:20|204841.3|204691.3|204851.5|204701.5|204858.1|204708.1|204840.6|204690.6|20
1640896590000|2021-12-30 20:36:30|204852.4|204702.4|204846.3|204696.3|204855.2|204705.2|204838.3|204688.3|28
1640896600000|2021-12-30 20:36:40|204846.1|204696.1|204840.4|204690.4|204846.4|204696.4|204839|204689|27
1640896610000|2021-12-30 20:36:50|204843.4|204693.4|204842.4|204692.4|204844.2|204694.2|204841|204691|27
1640896620000|2021-12-30 20:37:00|204842.1|204692.1|204843.3|204693.3|204844.1|204694.1|204841.1|204691.1|25
1640896630000|2021-12-30 20:37:10|204843.9|204693.9|204840|204690|204844.2|204694.2|204836.8|204686.8|21
1640896640000|2021-12-30 20:37:20|204840.3|204690.3|204845.4|204695.4|204845.4|204695.4|204840.3|204690.3|24
1640896650000|2021-12-30 20:37:30|204844|204694|204845|204695|204847.2|204697.2|204843.3|204693.3|19
1640896660000|2021-12-30 20:37:40|204846.1|204696.1|204856.4|204706.4|204857.9|204707.9|204845.3|204695.3|21
1640896670000|2021-12-30 20:37:50|204858.1|204708.1|204862.1|204712.1|204865.7|204715.7|204853|204703|33
1640896680000|2021-12-30 20:38:00|204860.8|204710.8|204862.1|204712.1|204866.3|204716.3|204859.8|204709.8|24
1640896690000|2021-12-30 20:38:10|204866.3|204716.3|204894|204744|204901.7|204751.7|204866.3|204716.3|32
1640896700000|2021-12-30 20:38:20|204894.7|204744.7|204894.9|204744.9|204900.1|204750.1|204889.5|204739.5|35
1640896710000|2021-12-30 20:38:30|204896.9|204746.9|204890.9|204740.9|204896.9|204746.9|204887.7|204737.7|27
1640896720000|2021-12-30 20:38:40|204890.3|204740.3|204891.1|204741.1|204893.2|204743.2|204887.9|204737.9|23
1640896730000|2021-12-30 20:38:50|204890.5|204740.5|204889.9|204739.9|204891.7|204741.7|204889.1|204739.1|22
1640896740000|2021-12-30 20:39:00|204890|204740|204898|204748|204898.6|204748.6|204889.6|204739.6|22
1640896750000|2021-12-30 20:39:10|204899.5|204749.5|204897|204747|204902.1|204752.1|204895|204745|26
1640896760000|2021-12-30 20:39:20|204900|204750|204898.8|204748.8|204900.7|204750.7|204896.9|204746.9|22
1640896770000|2021-12-30 20:39:30|204898.5|204748.5|204896.9|204746.9|204903.1|204753.1|204896.7|204746.7|24
1640896780000|2021-12-30 20:39:40|204896.7|204746.7|204889.8|204739.8|204897.1|204747.1|204889.8|204739.8|20
1640896790000|2021-12-30 20:39:50|204887.6|204737.6|204887.4|204737.4|204890.5|204740.5|204883.6|204733.6|27
1640896800000|2021-12-30 20:40:00|204877.4|204727.4|204847.2|204697.2|204883|204733|204840.5|204690.5|27
1640896810000|2021-12-30 20:40:10|204850.3|204700.3|204847.7|204697.7|204850.3|204700.3|204844.9|204694.9|22
1640896820000|2021-12-30 20:40:20|204848.2|204698.2|204847|204697|204852.3|204702.3|204845.2|204695.2|23
1640896830000|2021-12-30 20:40:30|204847.9|204697.9|204867.7|204717.7|204869.6|204719.6|204847.2|204697.2|24
1640896840000|2021-12-30 20:40:40|204863.7|204713.7|204850.9|204700.9|204863.7|204713.7|204847.3|204697.3|29
1640896850000|2021-12-30 20:40:50|204851|204701|204853.9|204703.9|204855.1|204705.1|204849.8|204699.8|23
1640896860000|2021-12-30 20:41:00|204851.4|204701.4|204854.7|204704.7|204860|204710|204851.4|204701.4|21
1640896870000|2021-12-30 20:41:10|204854.2|204704.2|204848.1|204698.1|204857.2|204707.2|204845.1|204695.1|19
1640896880000|2021-12-30 20:41:20|204850|204700|204850.9|204700.9|204855.1|204705.1|204847.8|204697.8|14
1640896890000|2021-12-30 20:41:30|204851.2|204701.2|204892.7|204742.7|204899.3|204749.3|204848.9|204698.9|28
1640896900000|2021-12-30 20:41:40|204892.5|204742.5|204895.4|204745.4|204897.7|204747.7|204892.2|204742.2|20
1640896910000|2021-12-30 20:41:50|204895.8|204745.8|204896|204746|204896.7|204746.7|204893.5|204743.5|20
1640896920000|2021-12-30 20:42:00|204895.8|204745.8|204900.5|204750.5|204902.3|204752.3|204895.3|204745.3|20
1640896930000|2021-12-30 20:42:10|204901.8|204751.8|204900.1|204750.1|204901.8|204751.8|204898.2|204748.2|25
1640896940000|2021-12-30 20:42:20|204899.8|204749.8|204894.3|204744.3|204904.2|204754.2|204894.3|204744.3|25
1640896950000|2021-12-30 20:42:30|204894.7|204744.7|204863|204713|204895.7|204745.7|204862.4|204712.4|31
1640896960000|2021-12-30 20:42:40|204862.5|204712.5|204864.1|204714.1|204866.2|204716.2|204862.5|204712.5|28
1640896970000|2021-12-30 20:42:50|204863.9|204713.9|204869.6|204719.6|204871.5|204721.5|204862.8|204712.8|32
1640896980000|2021-12-30 20:43:00|204868.8|204718.8|204869.3|204719.3|204870.4|204720.4|204868.8|204718.8|14
1640896990000|2021-12-30 20:43:10|204869.4|204719.4|204861.9|204711.9|204870.5|204720.5|204860.7|204710.7|24
1640897000000|2021-12-30 20:43:20|204861.7|204711.7|204858.9|204708.9|204861.7|204711.7|204856.7|204706.7|21
1640897010000|2021-12-30 20:43:30|204859.6|204709.6|204853.3|204703.3|204861.8|204711.8|204853.3|204703.3|19
1640897020000|2021-12-30 20:43:40|204854.9|204704.9|204850.8|204700.8|204855.4|204705.4|204848.1|204698.1|18
1640897030000|2021-12-30 20:43:50|204851.6|204701.6|204853.8|204703.8|204854.1|204704.1|204849.9|204699.9|21
1640897040000|2021-12-30 20:44:00|204853.6|204703.6|204904|204754|204917.4|204767.4|204852.4|204702.4|31
1640897050000|2021-12-30 20:44:10|204906.6|204756.6|204890.8|204740.8|204907.8|204757.8|204890.8|204740.8|27
1640897060000|2021-12-30 20:44:20|204889.9|204739.9|204894|204744|204895.9|204745.9|204887.2|204737.2|22
1640897070000|2021-12-30 20:44:30|204893.3|204743.3|204910.4|204760.4|204919|204769|204893.3|204743.3|31
1640897080000|2021-12-30 20:44:40|204910.7|204760.7|204910.2|204760.2|204911.3|204761.3|204910.1|204760.1|21
1640897090000|2021-12-30 20:44:50|204911|204761|204912|204762|204917.1|204767.1|204910.9|204760.9|22
1640897100000|2021-12-30 20:45:00|204911.6|204761.6|204912.4|204762.4|204914.2|204764.2|204909.1|204759.1|22
1640897110000|2021-12-30 20:45:10|204912.3|204762.3|204940.9|204790.9|204943.8|204793.8|204912.3|204762.3|25
1640897120000|2021-12-30 20:45:20|204938.6|204788.6|204933.4|204783.4|204942.6|204792.6|204932.7|204782.7|20
1640897130000|2021-12-30 20:45:30|204934.1|204784.1|204927.6|204777.6|204935.1|204785.1|204920.9|204770.9|28
1640897140000|2021-12-30 20:45:40|204927.1|204777.1|204923.7|204773.7|204927.4|204777.4|204923.6|204773.6|31
1640897150000|2021-12-30 20:45:50|204923.6|204773.6|204922.1|204772.1|204924.3|204774.3|204920.7|204770.7|30
1640897160000|2021-12-30 20:46:00|204921.9|204771.9|204923.9|204773.9|204924.6|204774.6|204921.3|204771.3|28
1640897170000|2021-12-30 20:46:10|204924.4|204774.4|204906.2|204756.2|204924.4|204774.4|204906.2|204756.2|33
1640897180000|2021-12-30 20:46:20|204906.6|204756.6|204907.8|204757.8|204914.2|204764.2|204906.1|204756.1|28
1640897190000|2021-12-30 20:46:30|204907|204757|204913.3|204763.3|204920.2|204770.2|204906.5|204756.5|25
1640897200000|2021-12-30 20:46:40|204914|204764|204908.4|204758.4|204914.1|204764.1|204907.6|204757.6|25
1640897210000|2021-12-30 20:46:50|204908.5|204758.5|204915.6|204765.6|204921.9|204771.9|204908.4|204758.4|25
1640897220000|2021-12-30 20:47:00|204917.2|204767.2|204916.4|204766.4|204917.2|204767.2|204915.8|204765.8|22
1640897230000|2021-12-30 20:47:10|204915.1|204765.1|204909.5|204759.5|204915.1|204765.1|204909.1|204759.1|27
1640897240000|2021-12-30 20:47:20|204909.7|204759.7|204908|204758|204911|204761|204904.1|204754.1|23
1640897250000|2021-12-30 20:47:30|204906.9|204756.9|204907.4|204757.4|204909.1|204759.1|204904.1|204754.1|26
1640897260000|2021-12-30 20:47:40|204907.3|204757.3|204908|204758|204909.6|204759.6|204906.9|204756.9|15
1640897270000|2021-12-30 20:47:50|204908.1|204758.1|204907.3|204757.3|204910|204760|204907.2|204757.2|17
1640897280000|2021-12-30 20:48:00|204908.3|204758.3|204908.7|204758.7|204909|204759|204906.6|204756.6|18
1640897290000|2021-12-30 20:48:10|204908.6|204758.6|204907.6|204757.6|204910.9|204760.9|204907.5|204757.5|17
1640897300000|2021-12-30 20:48:20|204908|204758|204910.1|204760.1|204910.1|204760.1|204904.2|204754.2|22
1640897310000|2021-12-30 20:48:30|204905.9|204755.9|204912.4|204762.4|204913.5|204763.5|204905.2|204755.2|23
1640897320000|2021-12-30 20:48:40|204912.3|204762.3|204906.3|204756.3|204913.6|204763.6|204906.3|204756.3|29
1640897330000|2021-12-30 20:48:50|204908.9|204758.9|204910.7|204760.7|204910.7|204760.7|204904.8|204754.8|26
1640897340000|2021-12-30 20:49:00|204909.7|204759.7|204913.2|204763.2|204915.7|204765.7|204909.7|204759.7|18
1640897350000|2021-12-30 20:49:10|204913|204763|204910.4|204760.4|204915|204765|204910.1|204760.1|16
1640897360000|2021-12-30 20:49:20|204910.1|204760.1|204905.5|204755.5|204910.9|204760.9|204905.5|204755.5|16
1640897370000|2021-12-30 20:49:30|204905.1|204755.1|204905.3|204755.3|204906.1|204756.1|204905|204755|8
1640897380000|2021-12-30 20:49:40|204904.8|204754.8|204905.2|204755.2|204908.3|204758.3|204904|204754|25
1640897390000|2021-12-30 20:49:50|204907.3|204757.3|204907.5|204757.5|204911.4|204761.4|204905.1|204755.1|21
1640897400000|2021-12-30 20:50:00|204909.9|204759.9|204945|204795|204949.6|204799.6|204909.9|204759.9|36
1640897410000|2021-12-30 20:50:10|204948.4|204798.4|204945.6|204795.6|204948.4|204798.4|204944.2|204794.2|23
1640897420000|2021-12-30 20:50:20|204945.3|204795.3|204942.9|204792.9|204947.4|204797.4|204937.9|204787.9|24
1640897430000|2021-12-30 20:50:30|204942.1|204792.1|204943.3|204793.3|204944.4|204794.4|204938.7|204788.7|28
1640897440000|2021-12-30 20:50:40|204943.2|204793.2|204939.7|204789.7|204943.5|204793.5|204937.3|204787.3|25
1640897450000|2021-12-30 20:50:50|204939.6|204789.6|204935.7|204785.7|204940.1|204790.1|204935.7|204785.7|25
1640897460000|2021-12-30 20:51:00|204932.9|204782.9|204941.3|204791.3|204941.3|204791.3|204932.9|204782.9|30
1640897470000|2021-12-30 20:51:10|204939.1|204789.1|204943.8|204793.8|204948|204798|204938.9|204788.9|34
1640897480000|2021-12-30 20:51:20|204944.9|204794.9|204914.1|204764.1|204949.2|204799.2|204912.6|204762.6|32
1640897490000|2021-12-30 20:51:30|204913.3|204763.3|204918.8|204768.8|204919.8|204769.8|204910.1|204760.1|32
1640897500000|2021-12-30 20:51:40|204919.1|204769.1|204916.8|204766.8|204919.1|204769.1|204912.2|204762.2|26
1640897510000|2021-12-30 20:51:50|204917.3|204767.3|204842.2|204692.2|204918.8|204768.8|204839.7|204689.7|27
1640897520000|2021-12-30 20:52:00|204840.3|204690.3|204847.8|204697.8|204851.2|204701.2|204830.8|204680.8|39
1640897530000|2021-12-30 20:52:10|204848.3|204698.3|204850.2|204700.2|204854.7|204704.7|204847.1|204697.1|25
1640897540000|2021-12-30 20:52:20|204849.6|204699.6|204845.8|204695.8|204851.8|204701.8|204843.8|204693.8|30
1640897550000|2021-12-30 20:52:30|204819.2|204669.2|204811.4|204661.4|204823.1|204724.7|204767.2|204661.3|29
1640897560000|2021-12-30 20:52:40|204812.4|204662.4|204823.9|204673.9|204823.9|204673.9|204811.9|204661.9|28
1640897570000|2021-12-30 20:52:50|204821.5|204671.5|204814|204664|204827.4|204677.4|204813.5|204663.5|32
1640897580000|2021-12-30 20:53:00|204813.9|204663.9|204815.3|204665.3|204816.4|204666.4|204813.9|204663.9|22
1640897590000|2021-12-30 20:53:10|204816.2|204666.2|204819.4|204669.4|204821.3|204671.3|204812|204662|35
1640897600000|2021-12-30 20:53:20|204820.1|204670.1|204821.1|204671.1|204825.4|204675.4|204817.1|204667.1|26
1640897610000|2021-12-30 20:53:30|204821.8|204671.8|204812.7|204662.7|204821.8|204671.8|204807.3|204657.3|22
1640897620000|2021-12-30 20:53:40|204808.9|204658.9|204838.4|204688.4|204840.7|204690.7|204808.9|204658.9|29
1640897630000|2021-12-30 20:53:50|204837.6|204687.6|204836.9|204686.9|204839.5|204689.5|204835.2|204685.2|23
1640897640000|2021-12-30 20:54:00|204821.5|204671.5|204829.9|204679.9|204833.5|204683.5|204816.3|204666.3|32
1640897650000|2021-12-30 20:54:10|204831.2|204681.2|204823.6|204673.6|204843.5|204693.5|204823.2|204673.2|30
1640897660000|2021-12-30 20:54:20|204822|204672|204817|204667|204822.1|204672.1|204811.1|204661.1|27
1640897670000|2021-12-30 20:54:30|204817.2|204667.2|204820.4|204670.4|204822.6|204672.6|204813.8|204663.8|25
1640897680000|2021-12-30 20:54:40|204823.3|204673.3|204836.9|204686.9|204840.1|204690.1|204820.9|204670.9|29
1640897690000|2021-12-30 20:54:50|204841.6|204691.6|204830.6|204680.6|204842.6|204692.6|204828.9|204678.9|25
1640897700000|2021-12-30 20:55:00|204829.4|204679.4|204838.3|204688.3|204839.3|204689.3|204828|204678|38
1640897710000|2021-12-30 20:55:10|204837.7|204687.7|204812.4|204662.4|204839|204689|204810.1|204660.1|30
1640897720000|2021-12-30 20:55:20|204813.4|204663.4|204814.2|204664.2|204814.7|204664.7|204811.3|204661.3|30
1640897730000|2021-12-30 20:55:30|204814.6|204664.6|204813.6|204663.6|204815.4|204665.4|204812.7|204662.7|15
1640897740000|2021-12-30 20:55:40|204813.2|204663.2|204792.8|204642.8|204813.2|204663.2|204776.2|204626.2|28
1640897750000|2021-12-30 20:55:50|204793|204643|204780|204630|204793.5|204643.5|204775.9|204625.9|35
1640897760000|2021-12-30 20:56:00|204779.3|204629.3|204853.8|204703.8|204860.1|204710.1|204779.3|204629.3|37
1640897770000|2021-12-30 20:56:10|204856.1|204706.1|204897.7|204747.7|204897.7|204747.7|204850.7|204700.7|32
1640897780000|2021-12-30 20:56:20|204892|204742|204895.3|204745.3|204898.9|204748.9|204891.5|204741.5|24
1640897790000|2021-12-30 20:56:30|204895.7|204745.7|204867.1|204717.1|204897.5|204747.5|204864.3|204714.3|22
1640897800000|2021-12-30 20:56:40|204866.7|204716.7|204901.9|204751.9|204913.4|204763.4|204866.7|204716.7|22
1640897810000|2021-12-30 20:56:50|204901.6|204751.6|204897.6|204747.6|204906.3|204756.3|204897.6|204747.6|31
1640897820000|2021-12-30 20:57:00|204904.5|204754.5|204882.4|204732.4|204904.5|204754.5|204874.7|204724.7|36
1640897830000|2021-12-30 20:57:10|204881.9|204731.9|204899.5|204749.5|204905.8|204755.8|204880.9|204730.9|31
1640897840000|2021-12-30 20:57:20|204903.6|204753.6|204896.8|204746.8|204904.2|204754.2|204896.4|204746.4|26
1640897850000|2021-12-30 20:57:30|204901.4|204751.4|204939.3|204789.3|204940.5|204790.5|204901|204751|35
1640897860000|2021-12-30 20:57:40|204937.8|204787.8|204891.8|204741.8|204942.7|204792.7|204889.1|204739.1|33
1640897870000|2021-12-30 20:57:50|204890.7|204740.7|204894.9|204744.9|204904|204754|204889.9|204739.9|34
1640897880000|2021-12-30 20:58:00|204896.3|204746.3|204901.4|204751.4|204903.7|204753.7|204892.9|204742.9|31
1640897890000|2021-12-30 20:58:10|204901.7|204751.7|204910.5|204760.5|204910.5|204760.5|204900|204750|32
1640897900000|2021-12-30 20:58:20|204907.7|204757.7|204952.4|204802.4|204953.2|204803.2|204907|204757|31
1640897910000|2021-12-30 20:58:30|204952.1|204802.1|204954|204804|204958.3|204808.3|204948.8|204798.8|29
1640897920000|2021-12-30 20:58:40|204954.8|204804.8|204972.1|204822.1|204990.7|204840.7|204945.2|204795.2|34
1640897930000|2021-12-30 20:58:50|204972.7|204822.7|204906.4|204756.4|204972.7|204822.7|204902.6|204752.6|37
1640897940000|2021-12-30 20:59:00|204906.7|204756.7|204914.2|204764.2|204921.5|204771.5|204906.7|204756.7|33
1640897950000|2021-12-30 20:59:10|204913.7|204763.7|204938.3|204788.3|204946.5|204796.5|204913.7|204763.7|37
1640897960000|2021-12-30 20:59:20|204938.7|204788.7|204960.2|204810.2|204960.2|204810.2|204928.1|204778.1|36
1640897970000|2021-12-30 20:59:30|204959.4|204809.4|204961.9|204811.9|204961.9|204811.9|204956.5|204806.5|28
1640897980000|2021-12-30 20:59:40|204961.5|204811.5|204964.3|204814.3|204967.2|204817.2|204960.3|204810.3|31
1640897990000|2021-12-30 20:59:50|204965.9|204815.9|204967.5|204817.5|204967.8|204817.8|204959.7|204809.7|29
1640898000000|2021-12-30 21:00:00|204965.9|204815.9|204962.1|204812.1|204965.9|204815.9|204957.3|204807.3|28
1640898010000|2021-12-30 21:00:10|204964.3|204814.3|204959.8|204809.8|204971.6|204821.6|204957.4|204807.4|32
1640898020000|2021-12-30 21:00:20|204961.1|204811.1|204958.2|204808.2|204964.6|204814.6|204958.2|204808.2|26
1640898030000|2021-12-30 21:00:30|204959.2|204809.2|204959.5|204809.5|204962.1|204812.1|204956.9|204806.9|26
1640898040000|2021-12-30 21:00:40|204950.2|204800.2|204946.3|204796.3|204954.2|204804.2|204945.2|204795.2|26
1640898050000|2021-12-30 21:00:50|204945.5|204795.5|204952.6|204802.6|204961.4|204811.4|204945.4|204795.4|26
1640898060000|2021-12-30 21:01:00|204953.7|204803.7|204907.8|204757.8|204964.1|204814.1|204896.2|204746.2|35
1640898070000|2021-12-30 21:01:10|204900.1|204750.1|204911.9|204761.9|204913.4|204763.4|204897.4|204747.4|37
1640898080000|2021-12-30 21:01:20|204913.1|204763.1|204905.9|204755.9|204918.8|204768.8|204903.5|204753.5|39
1640898090000|2021-12-30 21:01:30|204904.9|204754.9|204900.4|204750.4|204917.1|204767.1|204898.4|204748.4|26
1640898100000|2021-12-30 21:01:40|204905|204755|204908.8|204758.8|204911.8|204761.8|204902|204752|15
1640898110000|2021-12-30 21:01:50|204907.4|204757.4|204878.4|204728.4|204907.4|204757.4|204875|204725|25
1640898120000|2021-12-30 21:02:00|204879.3|204729.3|204875.9|204725.9|204879.5|204729.5|204868.3|204718.3|20
1640898130000|2021-12-30 21:02:10|204876.2|204726.2|204880.3|204730.3|204885.7|204735.7|204868.9|204718.9|23
1640898140000|2021-12-30 21:02:20|204879.7|204729.7|204920.6|204770.6|204947.2|204797.2|204878.6|204728.6|39
1640898150000|2021-12-30 21:02:30|204918.3|204768.3|204933.6|204783.6|204938.7|204788.7|204918.3|204768.3|38
1640898160000|2021-12-30 21:02:40|204939.1|204789.1|204933.8|204783.8|204943.8|204793.8|204931.1|204781.1|30
1640898170000|2021-12-30 21:02:50|204934.7|204784.7|204941.4|204791.4|204941.7|204791.7|204929|204779|24
1640898180000|2021-12-30 21:03:00|204931.1|204781.1|204932.1|204782.1|204932.9|204782.9|204925|204775|32
1640898190000|2021-12-30 21:03:10|204933.1|204783.1|204933.7|204783.7|204934.3|204784.3|204931.1|204781.1|19
1640898200000|2021-12-30 21:03:20|204931|204781|204929.6|204779.6|204934.3|204784.3|204927.9|204777.9|26
1640898210000|2021-12-30 21:03:30|204930.6|204780.6|204917.9|204767.9|204931|204781|204910.3|204760.3|29
1640898220000|2021-12-30 21:03:40|204918.3|204768.3|204896.8|204746.8|204919.4|204769.4|204896.8|204746.8|26
1640898230000|2021-12-30 21:03:50|204899.5|204749.5|204904.4|204754.4|204912.8|204762.8|204897.4|204747.4|33
1640898240000|2021-12-30 21:04:00|204904|204754|204906.7|204756.7|204907.8|204757.8|204901.6|204751.6|28
1640898250000|2021-12-30 21:04:10|204906.4|204756.4|204905.8|204755.8|204908.4|204758.4|204903.7|204753.7|19
1640898260000|2021-12-30 21:04:20|204904.1|204754.1|204904.5|204754.5|204904.9|204754.9|204901.9|204751.9|19
1640898270000|2021-12-30 21:04:30|204904.8|204754.8|204906.8|204756.8|204919.6|204769.6|204904.8|204754.8|20
1640898280000|2021-12-30 21:04:40|204906.6|204756.6|204855.5|204705.5|204909.5|204759.5|204853.7|204703.7|29
1640898290000|2021-12-30 21:04:50|204862.5|204712.5|204857.7|204707.7|204862.7|204712.7|204854.9|204704.9|24
1640898300000|2021-12-30 21:05:00|204858.8|204708.8|204860.2|204710.2|204862.3|204712.3|204857.1|204707.1|21
1640898310000|2021-12-30 21:05:10|204860.1|204710.1|204857.2|204707.2|204862.3|204712.3|204857.2|204707.2|18
1640898320000|2021-12-30 21:05:20|204858.7|204708.7|204862.1|204712.1|204862.8|204712.8|204858.7|204708.7|27
1640898330000|2021-12-30 21:05:30|204862.2|204712.2|204860.3|204710.3|204862.7|204712.7|204860.1|204710.1|26
1640898340000|2021-12-30 21:05:40|204861.8|204711.8|204857.8|204707.8|204861.8|204711.8|204851.8|204701.8|30
1640898350000|2021-12-30 21:05:50|204857.2|204707.2|204858.9|204708.9|204861.5|204711.5|204857.2|204707.2|25
1640898360000|2021-12-30 21:06:00|204858.2|204708.2|204858.1|204708.1|204859.5|204709.5|204857.1|204707.1|24
1640898370000|2021-12-30 21:06:10|204858.3|204708.3|204860|204710|204860.5|204710.5|204857.5|204707.5|15
1640898380000|2021-12-30 21:06:20|204859.7|204709.7|204857.4|204707.4|204860.1|204710.1|204855.1|204705.1|20
1640898390000|2021-12-30 21:06:30|204858.1|204708.1|204839.6|204689.6|204858.1|204708.1|204837.8|204687.8|26
1640898400000|2021-12-30 21:06:40|204838.9|204688.9|204839.8|204689.8|204843.4|204693.4|204837.6|204687.6|28
1640898410000|2021-12-30 21:06:50|204838.7|204688.7|204840.4|204690.4|204843.1|204693.1|204838.7|204688.7|23
1640898420000|2021-12-30 21:07:00|204841.2|204691.2|204800.9|204650.9|204842.3|204692.3|204800.9|204650.9|23
1640898430000|2021-12-30 21:07:10|204796.7|204646.7|204802.7|204652.7|204806.9|204656.9|204796.7|204646.7|30
1640898440000|2021-12-30 21:07:20|204801.9|204651.9|204798.6|204648.6|204801.9|204651.9|204795.8|204645.8|20
1640898450000|2021-12-30 21:07:30|204798.3|204648.3|204797.2|204647.2|204799.3|204649.3|204796.4|204646.4|22
1640898460000|2021-12-30 21:07:40|204797.8|204647.8|204798.6|204648.6|204800.3|204650.3|204796.1|204646.1|24
1640898470000|2021-12-30 21:07:50|204799.1|204649.1|204777.1|204627.1|204799.7|204649.7|204774.6|204624.6|28
1640898480000|2021-12-30 21:08:00|204777.5|204627.5|204774.6|204624.6|204783.4|204633.4|204773.5|204623.5|29
1640898490000|2021-12-30 21:08:10|204775.2|204625.2|204779.6|204629.6|204779.6|204629.6|204773.9|204623.9|29
1640898500000|2021-12-30 21:08:20|204779.9|204629.9|204778.1|204628.1|204780|204630|204777.8|204627.8|22
1640898510000|2021-12-30 21:08:30|204778.7|204628.7|204777|204627|204778.7|204628.7|204773.8|204623.8|20
1640898520000|2021-12-30 21:08:40|204777.2|204627.2|204773.7|204623.7|204779.9|204629.9|204772.3|204622.3|19
1640898530000|2021-12-30 21:08:50|204773.6|204623.6|204760.6|204610.6|204775.7|204625.7|204758.8|204608.8|28
1640898540000|2021-12-30 21:09:00|204760.9|204610.9|204777.2|204627.2|204782.3|204632.3|204760.6|204610.6|24
1640898550000|2021-12-30 21:09:10|204775.6|204625.6|204775|204625|204776.5|204626.5|204775|204625|8
1640898560000|2021-12-30 21:09:20|204776.5|204626.5|204775.5|204625.5|204779|204629|204775.3|204625.3|9
1640898570000|2021-12-30 21:09:30|204774.7|204624.7|204772|204622|204775.8|204625.8|204772|204622|11
1640898580000|2021-12-30 21:09:40|204771.4|204621.4|204771.4|204621.4|204772.1|204622.1|204770.9|204620.9|7
1640898590000|2021-12-30 21:09:50|204771.5|204621.5|204760.1|204610.1|204779.8|204629.8|204760.1|204610.1|25
1640898600000|2021-12-30 21:10:00|204761.4|204611.4|204730|204580|204765.5|204615.5|204726.6|204576.6|31
1640898610000|2021-12-30 21:10:10|204732.3|204582.3|204732.9|204582.9|204740|204590|204729.9|204579.9|29
1640898620000|2021-12-30 21:10:20|204732.6|204582.6|204733.8|204583.8|204733.8|204583.8|204715.7|204565.7|24
1640898630000|2021-12-30 21:10:30|204733.5|204583.5|204716.8|204566.8|204736.1|204586.1|204714.6|204564.6|25
1640898640000|2021-12-30 21:10:40|204716.9|204566.9|204725|204575|204727.3|204577.3|204716.9|204566.9|14
1640898650000|2021-12-30 21:10:50|204725.3|204575.3|204721.6|204571.6|204725.3|204575.3|204721|204571|12
1640898660000|2021-12-30 21:11:00|204723.2|204573.2|204725.5|204575.5|204725.6|204575.6|204722.2|204572.2|12
1640898670000|2021-12-30 21:11:10|204722.1|204572.1|204735.4|204585.4|204745.1|204595.1|204717.8|204567.8|14
1640898680000|2021-12-30 21:11:20|204733.2|204583.2|204737.4|204587.4|204740.9|204590.9|204732|204582|22
1640898690000|2021-12-30 21:11:30|204735.7|204585.7|204735.7|204585.7|204741.1|204591.1|204733.2|204583.2|20
1640898700000|2021-12-30 21:11:40|204737.6|204587.6|204739.6|204589.6|204745.3|204595.3|204733.1|204583.1|20
1640898710000|2021-12-30 21:11:50|204740.9|204590.9|204807.2|204657.2|204813.3|204663.3|204732.6|204582.6|23
1640898720000|2021-12-30 21:12:00|204811.7|204661.7|204815.7|204665.7|204823.2|204673.2|204809.6|204659.6|24
1640898730000|2021-12-30 21:12:10|204815.5|204665.5|204818.6|204668.6|204821.2|204671.2|204813.4|204663.4|19
1640898740000|2021-12-30 21:12:20|204824.4|204674.4|204819.6|204669.6|204824.4|204674.4|204819|204669|9
1640898750000|2021-12-30 21:12:30|204819.4|204669.4|204817.8|204667.8|204819.4|204669.4|204816.4|204666.4|8
1640898760000|2021-12-30 21:12:40|204816.2|204666.2|204814.9|204664.9|204819.3|204669.3|204814.9|204664.9|20
1640898770000|2021-12-30 21:12:50|204815.2|204665.2|204820.1|204670.1|204825.5|204675.5|204815.2|204665.2|14
1640898780000|2021-12-30 21:13:00|204819.3|204669.3|204821.2|204671.2|204822.2|204672.2|204816.6|204666.6|19
1640898790000|2021-12-30 21:13:10|204820.7|204670.7|204821|204671|204821.4|204671.4|204811.6|204661.6|22
1640898800000|2021-12-30 21:13:20|204819.1|204669.1|204819.6|204669.6|204821.2|204671.2|204817.8|204667.8|15
1640898810000|2021-12-30 21:13:30|204819.4|204669.4|204816.6|204666.6|204819.9|204669.9|204812.3|204662.3|25
1640898820000|2021-12-30 21:13:40|204816.5|204666.5|204815.2|204665.2|204819.1|204669.1|204815|204665|17
1640898830000|2021-12-30 21:13:50|204815.4|204665.4|204792.3|204642.3|204815.9|204665.9|204788|204638|29
1640898840000|2021-12-30 21:14:00|204794.6|204644.6|204792.7|204642.7|204798.3|204648.3|204786.7|204636.7|27
1640898850000|2021-12-30 21:14:10|204788.1|204638.1|204787.4|204637.4|204791.3|204641.3|204785.8|204635.8|19
1640898860000|2021-12-30 21:14:20|204787.9|204637.9|204789.2|204639.2|204791.2|204641.2|204785.5|204635.5|27
1640898870000|2021-12-30 21:14:30|204790.3|204640.3|204790.4|204640.4|204790.7|204640.7|204788.6|204638.6|17
1640898880000|2021-12-30 21:14:40|204790.3|204640.3|204785.2|204635.2|204790.3|204640.3|204783.8|204633.8|22
1640898890000|2021-12-30 21:14:50|204785.4|204635.4|204784.7|204634.7|204790.7|204640.7|204782.8|204632.8|22
1640898900000|2021-12-30 21:15:00|204785.3|204635.3|204815.9|204665.9|204817|204667|204784.6|204634.6|22
1640898910000|2021-12-30 21:15:10|204815.7|204665.7|204816.3|204666.3|204820|204670|204812.8|204662.8|33
1640898920000|2021-12-30 21:15:20|204815.7|204665.7|204815.9|204665.9|204819.9|204669.9|204814.7|204664.7|17
1640898930000|2021-12-30 21:15:30|204814.3|204664.3|204819.2|204669.2|204821.3|204671.3|204814.3|204664.3|20
1640898940000|2021-12-30 21:15:40|204818|204668|204813.9|204663.9|204818.2|204668.2|204813.5|204663.5|21
1640898950000|2021-12-30 21:15:50|204817.2|204667.2|204817.5|204667.5|204823.7|204673.7|204815.4|204665.4|12
1640898960000|2021-12-30 21:16:00|204821.9|204671.9|204817.2|204667.2|204821.9|204671.9|204815.1|204665.1|19
1640898970000|2021-12-30 21:16:10|204816.8|204666.8|204817.1|204667.1|204819|204669|204814.9|204664.9|13
1640898980000|2021-12-30 21:16:20|204819|204669|204820.5|204670.5|204822|204672|204815.5|204665.5|16
1640898990000|2021-12-30 21:16:30|204819.9|204669.9|204815.5|204665.5|204819.9|204669.9|204814.8|204664.8|25
1640899000000|2021-12-30 21:16:40|204816.5|204666.5|204781.7|204631.7|204820.2|204670.2|204781.7|204631.7|23
1640899010000|2021-12-30 21:16:50|204782|204632|204775.3|204625.3|204788|204638|204773.7|204623.7|26
1640899020000|2021-12-30 21:17:00|204774.5|204624.5|204777.1|204627.1|204780.3|204630.3|204774.5|204624.5|15
1640899030000|2021-12-30 21:17:10|204778.2|204628.2|204778.2|204628.2|204779.2|204629.2|204776.4|204626.4|16
1640899040000|2021-12-30 21:17:20|204778.1|204628.1|204777|204627|204782.7|204632.7|204776.8|204626.8|13
1640899050000|2021-12-30 21:17:30|204777.6|204627.6|204759.3|204609.3|204778.1|204628.1|204759.3|204609.3|15
1640899060000|2021-12-30 21:17:40|204765.9|204615.9|204803|204653|204803.9|204653.9|204756.8|204606.8|22
1640899070000|2021-12-30 21:17:50|204797.1|204647.1|204779.5|204629.5|204797.1|204647.1|204779.5|204629.5|24
1640899080000|2021-12-30 21:18:00|204780.2|204630.2|204783.4|204633.4|204783.4|204633.4|204779.3|204629.3|9
1640899090000|2021-12-30 21:18:10|204781.1|204631.1|204778.7|204628.7|204781.4|204631.4|204778.7|204628.7|9
1640899100000|2021-12-30 21:18:20|204778.2|204628.2|204780.5|204630.5|204780.5|204630.5|204777.8|204627.8|13
1640899110000|2021-12-30 21:18:30|204778.6|204628.6|204775.2|204625.2|204780.6|204630.6|204775.2|204625.2|7
1640899120000|2021-12-30 21:18:40|204776.7|204626.7|204779.3|204629.3|204780.7|204630.7|204775.5|204625.5|9
1640899130000|2021-12-30 21:18:50|204781.7|204631.7|204779.6|204629.6|204781.7|204631.7|204778.1|204628.1|10
1640899140000|2021-12-30 21:19:00|204779.1|204629.1|204779.3|204629.3|204784.5|204634.5|204778.1|204628.1|20
1640899150000|2021-12-30 21:19:10|204779.1|204629.1|204779|204629|204787|204637|204777.2|204627.2|16
1640899160000|2021-12-30 21:19:20|204778.8|204628.8|204782.7|204632.7|204782.7|204632.7|204778.8|204628.8|9
1640899170000|2021-12-30 21:19:30|204780.6|204630.6|204781.7|204631.7|204786.5|204636.5|204780.3|204630.3|15
1640899180000|2021-12-30 21:19:40|204781.4|204631.4|204781.3|204631.3|204781.6|204631.6|204777.3|204627.3|9
1640899190000|2021-12-30 21:19:50|204779.3|204629.3|204779.7|204629.7|204782.1|204632.1|204779.3|204629.3|13
1640899200000|2021-12-30 21:20:00|204779.3|204629.3|204791.5|204641.5|204801.2|204651.2|204778.8|204628.8|26
1640899210000|2021-12-30 21:20:10|204791.9|204641.9|204794.6|204644.6|204797|204647|204784.9|204634.9|24
1640899220000|2021-12-30 21:20:20|204793.8|204643.8|204789.2|204639.2|204794.1|204644.1|204780.6|204630.6|30
1640899230000|2021-12-30 21:20:30|204789.3|204639.3|204789|204639|204792.3|204642.3|204787.2|204637.2|23
1640899240000|2021-12-30 21:20:40|204790.4|204640.4|204782.9|204632.9|204793|204643|204780.7|204630.7|28
1640899250000|2021-12-30 21:20:50|204780.5|204630.5|204782|204632|204782.7|204632.7|204780.5|204630.5|16
1640899260000|2021-12-30 21:21:00|204782.5|204632.5|204786.7|204636.7|204786.7|204636.7|204780.7|204630.7|9
1640899270000|2021-12-30 21:21:10|204786.8|204636.8|204782.8|204632.8|204786.8|204636.8|204782.8|204632.8|7
1640899280000|2021-12-30 21:21:20|204783.3|204633.3|204779.9|204629.9|204783.3|204633.3|204777.9|204627.9|6
1640899290000|2021-12-30 21:21:30|204778.9|204628.9|204778.7|204628.7|204779.1|204629.1|204774.9|204624.9|12
1640899300000|2021-12-30 21:21:40|204784.2|204634.2|204786|204636|204786|204636|204779.8|204629.8|19
1640899310000|2021-12-30 21:21:50|204785.7|204635.7|204782.1|204632.1|204786.7|204636.7|204782.1|204632.1|19
1640899320000|2021-12-30 21:22:00|204781.9|204631.9|204784.2|204634.2|204787|204637|204781.9|204631.9|15
1640899330000|2021-12-30 21:22:10|204786.6|204636.6|204784.8|204634.8|204787|204637|204781.9|204631.9|13
1640899340000|2021-12-30 21:22:20|204786|204636|204783.6|204633.6|204788.1|204638.1|204783.6|204633.6|10
1640899350000|2021-12-30 21:22:30|204785.9|204635.9|204782|204632|204786.6|204636.6|204781.5|204631.5|12
1640899360000|2021-12-30 21:22:40|204783|204633|204781.6|204631.6|204783.7|204633.7|204777.1|204627.1|14
1640899370000|2021-12-30 21:22:50|204784.4|204634.4|204780.6|204630.6|204786.7|204636.7|204775|204625|14
1640899380000|2021-12-30 21:23:00|204778.4|204628.4|204781.8|204631.8|204781.8|204631.8|204775.9|204625.9|11
1640899390000|2021-12-30 21:23:10|204782|204632|204782.1|204632.1|204782.1|204632.1|204778.4|204628.4|19
1640899400000|2021-12-30 21:23:20|204781.3|204631.3|204779.8|204629.8|204785.3|204635.3|204778|204628|13
1640899410000|2021-12-30 21:23:30|204780|204630|204777.7|204627.7|204781.2|204631.2|204777.5|204627.5|9
1640899420000|2021-12-30 21:23:40|204777.6|204627.6|204775.7|204625.7|204778.4|204628.4|204775.5|204625.5|16
1640899430000|2021-12-30 21:23:50|204775.8|204625.8|204779.9|204629.9|204780.3|204630.3|204773.7|204623.7|16
1640899440000|2021-12-30 21:24:00|204779.7|204629.7|204776.1|204626.1|204781.1|204631.1|204776.1|204626.1|11
1640899450000|2021-12-30 21:24:10|204773.9|204623.9|204773.5|204623.5|204774.4|204624.4|204773.3|204623.3|12
1640899460000|2021-12-30 21:24:20|204773.2|204623.2|204771.3|204621.3|204777.3|204627.3|204770.5|204620.5|14
1640899470000|2021-12-30 21:24:30|204772.1|204622.1|204773.7|204623.7|204774.1|204624.1|204771.1|204621.1|14
1640899480000|2021-12-30 21:24:40|204773.8|204623.8|204771.3|204621.3|204774.3|204624.3|204769.2|204619.2|15
1640899490000|2021-12-30 21:24:50|204772.7|204622.7|204775.7|204625.7|204776.5|204626.5|204768.5|204618.5|21
1640899500000|2021-12-30 21:25:00|204776.1|204626.1|204771.4|204621.4|204776.1|204626.1|204771.1|204621.1|21
1640899510000|2021-12-30 21:25:10|204770.7|204620.7|204769.5|204619.5|204774.4|204624.4|204764.3|204614.3|18
1640899520000|2021-12-30 21:25:20|204772.5|204622.5|204773.4|204623.4|204775.3|204625.3|204771|204621|17
1640899530000|2021-12-30 21:25:30|204773.1|204623.1|204771.3|204621.3|204775|204625|204769.5|204619.5|23
1640899540000|2021-12-30 21:25:40|204771.6|204621.6|204774.5|204624.5|204774.7|204624.7|204771.6|204621.6|5
1640899550000|2021-12-30 21:25:50|204773.5|204623.5|204772.7|204622.7|204773.6|204623.6|204771.3|204621.3|16
1640899560000|2021-12-30 21:26:00|204772.1|204622.1|204771.5|204621.5|204773.8|204623.8|204769.5|204619.5|15
1640899570000|2021-12-30 21:26:10|204771.3|204621.3|204774|204624|204777.5|204627.5|204771.3|204621.3|11
1640899580000|2021-12-30 21:26:20|204773.4|204623.4|204776.8|204626.8|204783|204633|204769.3|204619.3|15
1640899590000|2021-12-30 21:26:30|204775.2|204625.2|204775.9|204625.9|204776.6|204626.6|204775|204625|10
1640899600000|2021-12-30 21:26:40|204775|204625|204771.7|204621.7|204775.3|204625.3|204770.4|204620.4|11
1640899610000|2021-12-30 21:26:50|204775.5|204625.5|204774.2|204624.2|204775.9|204625.9|204771.9|204621.9|19
1640899620000|2021-12-30 21:27:00|204773.8|204623.8|204774.8|204624.8|204776.6|204626.6|204772|204622|15
1640899630000|2021-12-30 21:27:10|204775.3|204625.3|204777.6|204627.6|204780.5|204630.5|204775.2|204625.2|15
1640899640000|2021-12-30 21:27:20|204777.2|204627.2|204774.4|204624.4|204779.6|204629.6|204773.4|204623.4|12
1640899650000|2021-12-30 21:27:30|204775.4|204625.4|204776.7|204626.7|204779.1|204629.1|204774.5|204624.5|12
1640899660000|2021-12-30 21:27:40|204778|204628|204775.4|204625.4|204778|204628|204772.1|204622.1|17
1640899670000|2021-12-30 21:27:50|204773.8|204623.8|204779.3|204629.3|204781.1|204631.1|204773.8|204623.8|14
1640899680000|2021-12-30 21:28:00|204779.1|204629.1|204775.6|204625.6|204779.6|204629.6|204773.5|204623.5|10
1640899690000|2021-12-30 21:28:10|204776.5|204626.5|204732.2|204582.2|204778.1|204628.1|204730.4|204580.4|19
1640899700000|2021-12-30 21:28:20|204732.8|204582.8|204732.1|204582.1|204734.2|204584.2|204731.1|204581.1|15
1640899710000|2021-12-30 21:28:30|204732.2|204582.2|204727.5|204577.5|204732.6|204582.6|204727.1|204577.1|27
1640899720000|2021-12-30 21:28:40|204730.7|204580.7|204729.3|204579.3|204735.1|204585.1|204726.6|204576.6|22
1640899730000|2021-12-30 21:28:50|204730|204580|204731.8|204581.8|204733|204583|204728.6|204578.6|25
1640899740000|2021-12-30 21:29:00|204732.6|204582.6|204731.3|204581.3|204732.6|204582.6|204729.9|204579.9|18
1640899750000|2021-12-30 21:29:10|204730.6|204580.6|204729.8|204579.8|204735.7|204585.7|204729.2|204579.2|18
1640899760000|2021-12-30 21:29:20|204735.4|204585.4|204731.4|204581.4|204735.4|204585.4|204730.2|204580.2|14
1640899770000|2021-12-30 21:29:30|204732|204582|204710.8|204560.8|204736.7|204586.7|204709.1|204559.1|15
1640899780000|2021-12-30 21:29:40|204711.2|204561.2|204713.8|204563.8|204717.8|204567.8|204708|204558|14
1640899790000|2021-12-30 21:29:50|204714.1|204564.1|204713|204563|204718.2|204568.2|204713|204563|14
1640899800000|2021-12-30 21:30:00|204713.8|204563.8|204729.9|204579.9|204731.2|204581.2|204711.9|204561.9|26
1640899810000|2021-12-30 21:30:10|204730.3|204580.3|204730.1|204580.1|204730.6|204580.6|204726.7|204576.7|24
1640899820000|2021-12-30 21:30:20|204729.3|204579.3|204731.2|204581.2|204734.1|204584.1|204728.1|204578.1|23
1640899830000|2021-12-30 21:30:30|204729.2|204579.2|204710.1|204560.1|204732.6|204582.6|204710.1|204560.1|14
1640899840000|2021-12-30 21:30:40|204714.1|204564.1|204715.8|204565.8|204715.8|204565.8|204706.2|204556.2|7
1640899850000|2021-12-30 21:30:50|204715.6|204565.6|204717|204567|204720.5|204570.5|204713.8|204563.8|9
1640899860000|2021-12-30 21:31:00|204718|204568|204710.9|204560.9|204718.5|204568.5|204710.3|204560.3|7
1640899870000|2021-12-30 21:31:10|204711|204561|204714.8|204564.8|204716.2|204566.2|204710.3|204560.3|8
1640899880000|2021-12-30 21:31:20|204709.7|204559.7|204717.9|204567.9|204720.8|204570.8|204709|204559|9
1640899890000|2021-12-30 21:31:30|204718.3|204568.3|204708.2|204558.2|204720|204570|204707.6|204557.6|14
1640899900000|2021-12-30 21:31:40|204707|204557|204704.8|204554.8|204709.1|204559.1|204704.1|204554.1|14
1640899910000|2021-12-30 21:31:50|204704.6|204554.6|204707.2|204557.2|204707.2|204557.2|204704.5|204554.5|9
1640899920000|2021-12-30 21:32:00|204705.4|204555.4|204706.1|204556.1|204706.1|204556.1|204704.3|204554.3|10
1640899930000|2021-12-30 21:32:10|204706.6|204556.6|204703.8|204553.8|204708.7|204558.7|204703.6|204553.6|15
1640899940000|2021-12-30 21:32:20|204704|204554|204701.4|204551.4|204704|204554|204698.1|204548.1|9
1640899950000|2021-12-30 21:32:30|204701.8|204551.8|204700.3|204550.3|204702.4|204552.4|204699|204549|17
1640899960000|2021-12-30 21:32:40|204701|204551|204702.4|204552.4|204703.7|204553.7|204700.7|204550.7|8
1640899970000|2021-12-30 21:32:50|204702.8|204552.8|204702.8|204552.8|204704.4|204554.4|204700.7|204550.7|12
1640899980000|2021-12-30 21:33:00|204702.7|204552.7|204705.8|204555.8|204705.8|204555.8|204699.9|204549.9|12
1640899990000|2021-12-30 21:33:10|204705|204555|204706.6|204556.6|204707.2|204557.2|204705|204555|4
1640900000000|2021-12-30 21:33:20|204706.7|204556.7|204724.3|204574.3|204724.3|204574.3|204706.7|204556.7|23
1640900010000|2021-12-30 21:33:30|204723.6|204573.6|204723.5|204573.5|204724.3|204574.3|204722.5|204572.5|26
1640900020000|2021-12-30 21:33:40|204722.9|204572.9|204724.4|204574.4|204724.4|204574.4|204722.3|204572.3|14
1640900030000|2021-12-30 21:33:50|204724.7|204574.7|204722.8|204572.8|204727|204577|204722.8|204572.8|15
1640900040000|2021-12-30 21:34:00|204722.6|204572.6|204727.9|204577.9|204731.4|204581.4|204722.6|204572.6|19
1640900050000|2021-12-30 21:34:10|204728.2|204578.2|204723.7|204573.7|204729.6|204579.6|204721.3|204571.3|13
1640900060000|2021-12-30 21:34:20|204721.5|204571.5|204722.3|204572.3|204725.6|204575.6|204721.5|204571.5|17
1640900070000|2021-12-30 21:34:30|204722.1|204572.1|204723.1|204573.1|204724.7|204574.7|204721.5|204571.5|12
1640900080000|2021-12-30 21:34:40|204722.1|204572.1|204721.5|204571.5|204723.8|204573.8|204719.7|204569.7|24
1640900090000|2021-12-30 21:34:50|204721|204571|204721.6|204571.6|204721.9|204571.9|204720.3|204570.3|9
1640900100000|2021-12-30 21:35:00|204723.5|204573.5|204725.8|204575.8|204737.1|204587.1|204723.4|204573.4|18
1640900110000|2021-12-30 21:35:10|204725.4|204575.4|204727.7|204577.7|204729|204579|204725.4|204575.4|17
1640900120000|2021-12-30 21:35:20|204728.6|204578.6|204726|204576|204728.6|204578.6|204726|204576|7
1640900130000|2021-12-30 21:35:30|204726.6|204576.6|204730.6|204580.6|204730.9|204580.9|204725.6|204575.6|14
1640900140000|2021-12-30 21:35:40|204730.4|204580.4|204728.5|204578.5|204730.4|204580.4|204726.1|204576.1|14
1640900150000|2021-12-30 21:35:50|204729.3|204579.3|204730.1|204580.1|204731.2|204581.2|204728.6|204578.6|8
1640900160000|2021-12-30 21:36:00|204729.7|204579.7|204734.5|204584.5|204736.9|204586.9|204729.7|204579.7|6
1640900170000|2021-12-30 21:36:10|204734.6|204584.6|204718.6|204568.6|204734.6|204584.6|204714.5|204564.5|18
1640900180000|2021-12-30 21:36:20|204718.7|204568.7|204720.3|204570.3|204721.1|204571.1|204718.7|204568.7|17
1640900190000|2021-12-30 21:36:30|204721.7|204571.7|204722.2|204572.2|204722.3|204572.3|204720|204570|12
1640900200000|2021-12-30 21:36:40|204721.8|204571.8|204723|204573|204723|204573|204720.6|204570.6|19
1640900210000|2021-12-30 21:36:50|204723.4|204573.4|204722.2|204572.2|204724.4|204574.4|204722.2|204572.2|16
1640900220000|2021-12-30 21:37:00|204722.5|204572.5|204723.1|204573.1|204724.2|204574.2|204722.2|204572.2|23
1640900230000|2021-12-30 21:37:10|204720.4|204570.4|204722.9|204572.9|204722.9|204572.9|204720.4|204570.4|16
1640900240000|2021-12-30 21:37:20|204722.8|204572.8|204723.3|204573.3|204724.7|204574.7|204722.5|204572.5|15
1640900250000|2021-12-30 21:37:30|204722.8|204572.8|204722.6|204572.6|204723.8|204573.8|204720.3|204570.3|17
1640900260000|2021-12-30 21:37:40|204720.8|204570.8|204724.6|204574.6|204725.2|204575.2|204720.3|204570.3|20
1640900270000|2021-12-30 21:37:50|204724.5|204574.5|204722.9|204572.9|204726.5|204576.5|204720.7|204570.7|16
1640900280000|2021-12-30 21:38:00|204723.4|204573.4|204722.7|204572.7|204726.4|204576.4|204722|204572|23
1640900290000|2021-12-30 21:38:10|204722.5|204572.5|204733.2|204583.2|204733.4|204583.4|204721.5|204571.5|10
1640900300000|2021-12-30 21:38:20|204733.5|204583.5|204730.3|204580.3|204733.7|204583.7|204730.3|204580.3|6
1640900310000|2021-12-30 21:38:30|204727.7|204577.7|204724.1|204574.1|204734.3|204584.3|204723.3|204573.3|18
1640900320000|2021-12-30 21:38:40|204725.2|204575.2|204730.6|204580.6|204736.5|204586.5|204723.9|204573.9|27
1640900330000|2021-12-30 21:38:50|204728.2|204578.2|204729.4|204579.4|204731.1|204581.1|204728.2|204578.2|16
1640900340000|2021-12-30 21:39:00|204729|204579|204723.5|204573.5|204730.4|204580.4|204723.5|204573.5|19
1640900350000|2021-12-30 21:39:10|204726.1|204576.1|204723.3|204573.3|204726.1|204576.1|204722.5|204572.5|7
1640900360000|2021-12-30 21:39:20|204723.8|204573.8|204725.4|204575.4|204726.5|204576.5|204723.4|204573.4|26
1640900370000|2021-12-30 21:39:30|204726.1|204576.1|204729.2|204579.2|204729.2|204579.2|204725.3|204575.3|13
1640900380000|2021-12-30 21:39:40|204729|204579|204726|204576|204729.4|204579.4|204723|204573|20
1640900390000|2021-12-30 21:39:50|204726.5|204576.5|204727.7|204577.7|204727.9|204577.9|204724.3|204574.3|16
1640900400000|2021-12-30 21:40:00|204727.5|204577.5|204732.6|204582.6|204735.6|204585.6|204727.3|204577.3|14
1640900410000|2021-12-30 21:40:10|204731.4|204581.4|204723|204573|204732.5|204582.5|204723|204573|7
1640900420000|2021-12-30 21:40:20|204724.4|204574.4|204730|204580|204734.7|204584.7|204724.4|204574.4|11
1640900430000|2021-12-30 21:40:30|204730.6|204580.6|204730.3|204580.3|204736.6|204586.6|204723.1|204573.1|23
1640900440000|2021-12-30 21:40:40|204731.1|204581.1|204730.4|204580.4|204735.5|204585.5|204728.7|204578.7|18
1640900450000|2021-12-30 21:40:50|204731.3|204581.3|204727.8|204577.8|204732.2|204582.2|204727.8|204577.8|6
1640900460000|2021-12-30 21:41:00|204729.5|204579.5|204733.4|204583.4|204737.1|204587.1|204729.5|204579.5|14
1640900470000|2021-12-30 21:41:10|204724.6|204574.6|204728|204578|204734.4|204584.4|204723.1|204573.1|14
1640900480000|2021-12-30 21:41:20|204728.9|204578.9|204724.3|204574.3|204728.9|204578.9|204721.4|204571.4|12
1640900490000|2021-12-30 21:41:30|204723.1|204573.1|204724.2|204574.2|204725|204575|204723.1|204573.1|10
1640900500000|2021-12-30 21:41:40|204724.4|204574.4|204749.3|204599.3|204755.7|204605.7|204723.4|204573.4|27
1640900510000|2021-12-30 21:41:50|204752.3|204602.3|204750.5|204600.5|204762.9|204612.9|204749.3|204599.3|29
1640900520000|2021-12-30 21:42:00|204752|204602|204750.3|204600.3|204753.2|204603.2|204748.4|204598.4|21
1640900530000|2021-12-30 21:42:10|204749|204599|204750.5|204600.5|204751.6|204601.6|204749|204599|19
1640900540000|2021-12-30 21:42:20|204748.9|204598.9|204747.6|204597.6|204749.3|204599.3|204747.6|204597.6|12
1640900550000|2021-12-30 21:42:30|204747.3|204597.3|204748|204598|204751.5|204601.5|204747.3|204597.3|11
1640900560000|2021-12-30 21:42:40|204750.1|204600.1|204747.1|204597.1|204750.1|204600.1|204745.5|204595.5|14
1640900570000|2021-12-30 21:42:50|204747.4|204597.4|204743.4|204593.4|204750.7|204600.7|204737.7|204587.7|17
1640900580000|2021-12-30 21:43:00|204744.6|204594.6|204726.9|204576.9|204752.4|204602.4|204726.9|204576.9|17
1640900590000|2021-12-30 21:43:10|204725.6|204575.6|204732.3|204582.3|204734.6|204584.6|204724.8|204574.8|15
1640900600000|2021-12-30 21:43:20|204730.7|204580.7|204734.3|204584.3|204739|204589|204730.7|204580.7|20
1640900610000|2021-12-30 21:43:30|204734.6|204584.6|204729|204579|204736.1|204586.1|204729|204579|11
1640900620000|2021-12-30 21:43:40|204729.2|204579.2|204743|204593|204743|204593|204728.6|204578.6|18
1640900630000|2021-12-30 21:43:50|204742.6|204592.6|204733.2|204583.2|204742.6|204592.6|204733.2|204583.2|10
1640900640000|2021-12-30 21:44:00|204732.7|204582.7|204742.1|204592.1|204742.1|204592.1|204726.4|204576.4|18
1640900650000|2021-12-30 21:44:10|204740.6|204590.6|204722.5|204572.5|204754.8|204604.8|204722.5|204572.5|21
1640900660000|2021-12-30 21:44:20|204722.8|204572.8|204722.8|204572.8|204724|204574|204719|204569|18
1640900670000|2021-12-30 21:44:30|204723|204573|204730|204580|204735.6|204585.6|204723|204573|13
1640900680000|2021-12-30 21:44:40|204728.6|204578.6|204730.1|204580.1|204730.1|204580.1|204724.9|204574.9|10
1640900690000|2021-12-30 21:44:50|204726|204576|204723.3|204573.3|204726|204576|204721.6|204571.6|14
1640900700000|2021-12-30 21:45:00|204719.6|204569.6|204732.6|204582.6|204739.3|204589.3|204716.3|204566.3|24
1640900710000|2021-12-30 21:45:10|204731.6|204581.6|204733.5|204583.5|204735|204585|204729.8|204579.8|13
1640900720000|2021-12-30 21:45:20|204732.6|204582.6|204730.2|204580.2|204737.2|204587.2|204726.6|204576.6|11
1640900730000|2021-12-30 21:45:30|204729.5|204579.5|204726|204576|204732.2|204582.2|204725.1|204575.1|21
1640900740000|2021-12-30 21:45:40|204725.6|204575.6|204729.7|204579.7|204739.7|204589.7|204723.2|204573.2|13
1640900750000|2021-12-30 21:45:50|204728.5|204578.5|204728.7|204578.7|204733.3|204583.3|204727.9|204577.9|21
1640900760000|2021-12-30 21:46:00|204729.5|204579.5|204727|204577|204730.6|204580.6|204726.4|204576.4|14
1640900770000|2021-12-30 21:46:10|204726.6|204576.6|204727|204577|204727.2|204577.2|204726|204576|9
1640900780000|2021-12-30 21:46:20|204728.3|204578.3|204727.1|204577.1|204737.9|204587.9|204725.3|204575.3|14
1640900790000|2021-12-30 21:46:30|204729.5|204579.5|204725.4|204575.4|204738.5|204588.5|204722.2|204572.2|22
1640900800000|2021-12-30 21:46:40|204725.1|204575.1|204724.5|204574.5|204726.2|204576.2|204724.1|204574.1|19
1640900810000|2021-12-30 21:46:50|204725.4|204575.4|204727.7|204577.7|204729.2|204579.2|204724|204574|16
1640900820000|2021-12-30 21:47:00|204724.5|204574.5|204721.1|204571.1|204734.5|204584.5|204721.1|204571.1|21
1640900830000|2021-12-30 21:47:10|204722.1|204572.1|204737.9|204587.9|204737.9|204587.9|204722.1|204572.1|11
1640900840000|2021-12-30 21:47:20|204737.6|204587.6|204747.7|204597.7|204747.7|204597.7|204725.9|204575.9|11
1640900850000|2021-12-30 21:47:30|204746.1|204596.1|204734.3|204584.3|204752.6|204602.6|204734.3|204584.3|16
1640900860000|2021-12-30 21:47:40|204734|204584|204733.9|204583.9|204734.4|204584.4|204731.6|204581.6|8
1640900870000|2021-12-30 21:47:50|204722.2|204572.2|204726.1|204576.1|204726.7|204576.7|204722.2|204572.2|8
1640900880000|2021-12-30 21:48:00|204725.9|204575.9|204725|204575|204737|204587|204725|204575|18
1640900890000|2021-12-30 21:48:10|204719.4|204569.4|204718.7|204568.7|204732.3|204582.3|204718.7|204568.7|14
1640900900000|2021-12-30 21:48:20|204720.7|204570.7|204743.2|204593.2|204747.2|204597.2|204717.8|204567.8|11
1640900910000|2021-12-30 21:48:30|204729.4|204579.4|204732|204582|204738.7|204588.7|204729.4|204579.4|13
1640900920000|2021-12-30 21:48:40|204731.1|204581.1|204725.1|204575.1|204737.3|204587.3|204725.1|204575.1|12
1640900930000|2021-12-30 21:48:50|204725.5|204575.5|204724.8|204574.8|204726.9|204576.9|204721.4|204571.4|11
1640900940000|2021-12-30 21:49:00|204725.4|204575.4|204722.5|204572.5|204730.6|204580.6|204721.2|204571.2|13
1640900950000|2021-12-30 21:49:10|204722|204572|204720|204570|204736.8|204586.8|204718.7|204568.7|26
1640900960000|2021-12-30 21:49:20|204722.5|204572.5|204721.1|204571.1|204722.5|204572.5|204718.4|204568.4|12
1640900970000|2021-12-30 21:49:30|204729.1|204579.1|204728.7|204578.7|204734.7|204584.7|204727|204577|10
1640900980000|2021-12-30 21:49:40|204729.3|204579.3|204730.2|204580.2|204743|204593|204720.7|204570.7|17
1640900990000|2021-12-30 21:49:50|204726.9|204576.9|204727.3|204577.3|204730.3|204580.3|204726.6|204576.6|12
1640901000000|2021-12-30 21:50:00|204728.2|204578.2|204721.7|204571.7|204731.2|204581.2|204721.7|204571.7|18
1640901010000|2021-12-30 21:50:10|204721.2|204571.2|204727.6|204577.6|204727.6|204577.6|204716.6|204566.6|15
1640901020000|2021-12-30 21:50:20|204728.8|204578.8|204732.2|204582.2|204739.2|204589.2|204728.8|204578.8|9
1640901030000|2021-12-30 21:50:30|204732.8|204582.8|204740.4|204590.4|204740.4|204590.4|204729.4|204579.4|18
1640901040000|2021-12-30 21:50:40|204740.8|204590.8|204746.9|204596.9|204747|204597|204730.2|204580.2|19
1640901050000|2021-12-30 21:50:50|204713.9|204563.9|204707.8|204557.8|204729.9|204579.9|204703|204553|15
1640901060000|2021-12-30 21:51:00|204710.1|204560.1|204719.4|204569.4|204745.1|204595.1|204706.7|204556.7|11
1640901070000|2021-12-30 21:51:10|204719.3|204569.3|204722.2|204572.2|204722.3|204572.3|204717.9|204567.9|9
1640901080000|2021-12-30 21:51:20|204722.1|204572.1|204722|204572|204732.8|204582.8|204701.9|204551.9|10
1640901090000|2021-12-30 21:51:30|204726.2|204576.2|204726.9|204576.9|204736.3|204586.3|204721.2|204571.2|9
1640901100000|2021-12-30 21:51:40|204722.4|204572.4|204716.2|204566.2|204726.1|204576.1|204703.3|204553.3|15
1640901110000|2021-12-30 21:51:50|204716.6|204566.6|204727.7|204577.7|204730.4|204580.4|204716.6|204566.6|7
1640901120000|2021-12-30 21:52:00|204726|204576|204721|204571|204726.2|204576.2|204715|204565|11
1640901130000|2021-12-30 21:52:10|204726.8|204576.8|204740.8|204590.8|204740.8|204590.8|204719.8|204569.8|10
1640901140000|2021-12-30 21:52:20|204748.6|204598.6|204730.4|204580.4|204748.7|204598.7|204707.3|204557.3|10
1640901150000|2021-12-30 21:52:30|204733.4|204583.4|204714.7|204564.7|204733.4|204583.4|204706.8|204556.8|17
1640901160000|2021-12-30 21:52:40|204714.6|204564.6|204722.8|204572.8|204722.8|204572.8|204710.7|204560.7|11
1640901170000|2021-12-30 21:52:50|204722.9|204572.9|204717.6|204567.6|204722.9|204572.9|204717.6|204567.6|12
1640901180000|2021-12-30 21:53:00|204709.5|204559.5|204696.4|204546.4|204720.1|204570.1|204696.4|204546.4|13
1640901190000|2021-12-30 21:53:10|204694.6|204544.6|204696.6|204546.6|204712|204562|204694.6|204544.6|14
1640901200000|2021-12-30 21:53:20|204695.1|204545.1|204693.3|204543.3|204696|204546|204692.6|204542.6|6
1640901210000|2021-12-30 21:53:30|204694.3|204544.3|204694.4|204544.4|204695.4|204545.4|204693|204543|11
1640901220000|2021-12-30 21:53:40|204695.7|204545.7|204696.1|204546.1|204696.1|204546.1|204693.4|204543.4|8
1640901230000|2021-12-30 21:53:50|204696.6|204546.6|204696.3|204546.3|204697.5|204547.5|204694.7|204544.7|9
1640901240000|2021-12-30 21:54:00|204697.3|204547.3|204690.9|204540.9|204699.5|204549.5|204690.9|204540.9|5
1640901250000|2021-12-30 21:54:10|204691.5|204541.5|204696.9|204546.9|204697.4|204547.4|204691.5|204541.5|9
1640901260000|2021-12-30 21:54:20|204696.7|204546.7|204694.5|204544.5|204699.1|204549.1|204690.4|204540.4|13
1640901270000|2021-12-30 21:54:30|204696.1|204546.1|204717.2|204567.2|204717.2|204567.2|204694.2|204544.2|10
1640901280000|2021-12-30 21:54:40|204711.9|204561.9|204708.9|204558.9|204714.9|204564.9|204706.9|204556.9|10
1640901290000|2021-12-30 21:54:50|204706.1|204556.1|204695.3|204545.3|204707|204557|204693.9|204543.9|16
1640901300000|2021-12-30 21:55:00|204690.8|204540.8|204691.5|204541.5|204705|204555|204681.4|204531.4|21
1640901310000|2021-12-30 21:55:10|204690.4|204540.4|204693.9|204543.9|204697.2|204547.2|204690.4|204540.4|13
1640901320000|2021-12-30 21:55:20|204695.8|204545.8|204688.1|204538.1|204697.4|204547.4|204687.3|204537.3|9
1640901330000|2021-12-30 21:55:30|204685.7|204535.7|204701.2|204551.2|204728.4|204578.4|204685.6|204535.6|11
1640901340000|2021-12-30 21:55:40|204695.1|204545.1|204703.3|204553.3|204707.5|204557.5|204695.1|204545.1|7
1640901350000|2021-12-30 21:55:50|204705.5|204555.5|204698.7|204548.7|204705.5|204555.5|204698.7|204548.7|6
1640901360000|2021-12-30 21:56:00|204696.4|204546.4|204698.5|204548.5|204698.8|204548.8|204696.4|204546.4|8
1640901370000|2021-12-30 21:56:10|204699.1|204549.1|204699.8|204549.8|204699.8|204549.8|204694.8|204544.8|6
1640901380000|2021-12-30 21:56:20|204698.7|204548.7|204703.9|204553.9|204703.9|204553.9|204698.7|204548.7|5
1640901390000|2021-12-30 21:56:30|204707.5|204557.5|204694.1|204544.1|204707.5|204557.5|204694.1|204544.1|7
1640901400000|2021-12-30 21:56:40|204697|204547|204695.4|204545.4|204697|204547|204690.7|204540.7|7
1640901410000|2021-12-30 21:56:50|204695.9|204545.9|204699.3|204549.3|204699.5|204549.5|204692.2|204542.2|9
1640901420000|2021-12-30 21:57:00|204690.3|204540.3|204774.5|204477.5|204774.5|204595.9|204681|204477.5|15
1640901430000|2021-12-30 21:57:10|204697.3|204547.3|204699.9|204549.9|204700.1|204550.1|204697.3|204547.3|6
1640901440000|2021-12-30 21:57:20|204700|204550|204692.4|204542.4|204704.6|204554.6|204691.4|204541.4|9
1640901450000|2021-12-30 21:57:30|204695.5|204545.5|204698.2|204548.2|204700.2|204550.2|204695.5|204545.5|8
1640901460000|2021-12-30 21:57:40|204700.8|204550.8|204696.2|204546.2|204701.4|204551.4|204693.3|204543.3|6
1640901470000|2021-12-30 21:57:50|204696.9|204546.9|204686.7|204536.7|204699.8|204549.8|204686.7|204536.7|5
1640901480000|2021-12-30 21:58:00|204699.4|204549.4|204689.2|204539.2|204699.4|204549.4|204689.2|204539.2|11
1640901490000|2021-12-30 21:58:10|204690.6|204540.6|204701.1|204551.1|204707.8|204557.8|204686.1|204536.1|13
1640901500000|2021-12-30 21:58:20|204699.9|204549.9|204696.2|204546.2|204699.9|204549.9|204692.3|204542.3|12
1640901510000|2021-12-30 21:58:30|204696.3|204546.3|204693.7|204543.7|204696.4|204546.4|204692.7|204542.7|12
1640901520000|2021-12-30 21:58:40|204693|204543|204692.9|204542.9|204695|204545|204692.5|204542.5|9
1640901530000|2021-12-30 21:58:50|204693.5|204543.5|204690.3|204540.3|204719|204569|204676.3|204526.3|7
1640901540000|2021-12-30 21:59:00|204682.4|204532.4|204694|204544|204714.9|204564.9|204682.4|204532.4|17
1640901550000|2021-12-30 21:59:10|204696.4|204546.4|204702.3|204552.3|204703.4|204553.4|204695.1|204545.1|11
1640901560000|2021-12-30 21:59:20|204703.9|204553.9|204704.3|204554.3|204706.6|204556.6|204700.7|204550.7|12
1640901570000|2021-12-30 21:59:30|204694.3|204544.3|204693.8|204543.8|204697.9|204547.9|204693.6|204543.6|12
1640901580000|2021-12-30 21:59:40|204692.7|204542.7|204701.4|204551.4|204703|204553|204692.7|204542.7|16
1640901590000|2021-12-30 21:59:50|204701.2|204551.2|204709.4|204559.4|204709.5|204559.5|204696.7|204546.7|19
1640901600000|2021-12-30 22:00:00|204729.3|204579.3|204737.7|204587.7|204738.4|204588.4|204729.3|204579.3|7
1640901610000|2021-12-30 22:00:10|204733.7|204583.7|204734.2|204584.2|204800.5|204584.2|204733.7|204503.5|4
1640901620000|2021-12-30 22:00:20|204731.8|204581.8|204854.2|204557.2|204854.2|204581.8|204731.8|204521.3|5
1640901630000|2021-12-30 22:00:30|204863.2|204566.2|204834.4|204540.4|204863.2|204566.2|204834.4|204538.7|4
1640901640000|2021-12-30 22:00:40|204831.1|204545.8|204819.9|204522.9|204833.2|204545.8|204819.9|204522.9|3
1640901650000|2021-12-30 22:00:50|204818.7|204521.7|204822.3|204525.3|204822.3|204525.3|204818.7|204521.7|2
1640901660000|2021-12-30 22:01:00|204824.4|204527.4|204863.7|204566.7|204866.5|204569.5|204817.9|204520.9|6
1640901670000|2021-12-30 22:01:10|204875.4|204578.4|204875.4|204578.4|204875.4|204578.4|204875.4|204578.4|1
1640901680000|2021-12-30 22:01:20|204870.4|204573.4|204863.4|204566.4|204870.4|204573.4|204863.4|204566.4|2
1640901690000|2021-12-30 22:01:30|204854.3|204557.3|204852|204555|204854.3|204557.3|204852|204555|3
1640901700000|2021-12-30 22:01:40|204853.7|204556.7|204855.7|204558.7|204855.7|204558.7|204853.7|204556.7|2
1640901710000|2021-12-30 22:01:50|204855.9|204558.9|204863.3|204566.3|204863.3|204566.3|204849.5|204552.5|6
1640901720000|2021-12-30 22:02:00|204865.9|204568.9|204866.9|204569.9|204866.9|204569.9|204864.5|204567.5|4
1640901730000|2021-12-30 22:02:10|204867.8|204570.8|204867.8|204570.8|204867.8|204570.8|204867.8|204570.8|1
1640901750000|2021-12-30 22:02:30|204866.9|204569.9|204865.2|204568.2|204867.1|204570.1|204865.2|204568.2|3
1640901760000|2021-12-30 22:02:40|204867.1|204570.1|204867.1|204570.1|204867.1|204570.1|204867.1|204570.1|1
1640901800000|2021-12-30 22:03:20|204858.9|204561.9|204858.9|204561.9|204858.9|204561.9|204858.9|204561.9|1
1640901830000|2021-12-30 22:03:50|204860.1|204563.1|204860.1|204563.1|204860.1|204563.1|204860.1|204563.1|1
1640901840000|2021-12-30 22:04:00|204881.3|204584.3|204897.5|204600.5|204897.5|204600.5|204881.3|204584.3|3
1640901850000|2021-12-30 22:04:10|204887.6|204590.6|204887.6|204590.6|204887.6|204590.6|204887.6|204590.6|1
1640901870000|2021-12-30 22:04:30|204897.5|204600.5|204897.5|204600.5|204897.5|204600.5|204897.5|204600.5|1
1640901880000|2021-12-30 22:04:40|204887.6|204590.6|204887.6|204590.6|204887.6|204590.6|204887.6|204590.6|1
1640901890000|2021-12-30 22:04:50|204897.5|204600.5|204897.5|204600.5|204897.5|204600.5|204897.5|204600.5|1
1640901900000|2021-12-30 22:05:00|204896.3|204599.3|204899.9|204602.9|204915.5|204618.5|204896.3|204599.3|4
1640901910000|2021-12-30 22:05:10|204893.8|204596.8|204894|204597|204894|204597|204893.8|204596.8|2
1640901930000|2021-12-30 22:05:30|204918.2|204621.2|204918.2|204621.2|204931.9|204634.9|204918.2|204621.2|3
1640901950000|2021-12-30 22:05:50|204924.8|204627.8|204924.8|204627.8|204924.8|204627.8|204924.8|204627.8|1
1640901980000|2021-12-30 22:06:20|204915.3|204618.3|204915.3|204618.3|204915.3|204618.3|204915.3|204618.3|1
1640901990000|2021-12-30 22:06:30|204921.3|204624.3|204921.3|204624.3|204921.3|204624.3|204921.3|204624.3|1
1640902000000|2021-12-30 22:06:40|204918.9|204621.9|204918.1|204621.1|204918.9|204621.9|204918.1|204621.1|2
1640902010000|2021-12-30 22:06:50|204924.7|204627.7|205007.2|204710.2|205007.4|204710.4|204924.7|204627.7|3
1640902020000|2021-12-30 22:07:00|205034|204737|205033.5|204736.5|205034|204737|205033.5|204736.5|2
1640902030000|2021-12-30 22:07:10|205004.4|204707.4|205004.4|204707.4|205004.4|204707.4|205004.4|204707.4|1
1640902040000|2021-12-30 22:07:20|205033.1|204736.1|204993.1|204696.1|205033.1|204736.1|204993.1|204696.1|3
1640902050000|2021-12-30 22:07:30|204992.8|204695.8|204923.3|204626.3|204992.8|204695.8|204920.2|204623.2|3
1640902060000|2021-12-30 22:07:40|204922|204625|204922|204625|204922|204625|204922|204625|1
1640902070000|2021-12-30 22:07:50|204929.1|204632.1|204941.8|204644.8|204941.8|204644.8|204929.1|204632.1|3
1640902080000|2021-12-30 22:08:00|204929.4|204632.4|204929.4|204632.4|204929.4|204632.4|204929.4|204632.4|1
1640902090000|2021-12-30 22:08:10|204922.4|204625.4|204921.4|204624.4|204924.2|204627.2|204921.4|204624.4|3
1640902100000|2021-12-30 22:08:20|204933.9|204636.9|204931.8|204634.8|204933.9|204636.9|204931.6|204634.6|3
1640902110000|2021-12-30 22:08:30|204940.3|204643.3|204928.7|204631.7|204940.3|204643.3|204924.8|204627.8|5
1640902120000|2021-12-30 22:08:40|204920|204623|204920|204623|204920|204623|204920|204623|1
1640902130000|2021-12-30 22:08:50|204930.8|204633.8|204931.5|204634.5|204931.5|204634.5|204930.8|204633.8|2
1640902140000|2021-12-30 22:09:00|204918.3|204621.3|204918.3|204621.3|204918.3|204621.3|204918.3|204621.3|1
1640902150000|2021-12-30 22:09:10|204917.5|204620.5|204917.2|204620.2|204917.5|204620.5|204917.2|204620.2|2
1640902160000|2021-12-30 22:09:20|204918.5|204621.5|204918.5|204621.5|204918.5|204621.5|204918.5|204621.5|1
1640902170000|2021-12-30 22:09:30|204920.7|204623.7|204923.6|204626.6|204926.9|204629.9|204920.6|204623.6|6
1640902180000|2021-12-30 22:09:40|204920.6|204623.6|204915.2|204618.2|204920.6|204623.6|204914.2|204617.2|5
1640902190000|2021-12-30 22:09:50|204920|204623|204924.7|204627.7|204924.7|204627.7|204919.9|204622.9|4
1640902200000|2021-12-30 22:10:00|204958.8|204661.8|204927.4|204630.4|204975|204678|204926.7|204629.7|8
1640902210000|2021-12-30 22:10:10|204934.5|204637.5|204934.5|204637.5|204945.5|204648.5|204927.4|204630.4|6
1640902220000|2021-12-30 22:10:20|204931.7|204634.7|204907.1|204610.1|204935.6|204638.6|204907.1|204610.1|6
1640902230000|2021-12-30 22:10:30|204917.1|204620.1|204924.5|204627.5|204924.5|204627.5|204917.1|204620.1|2
1640902240000|2021-12-30 22:10:40|204916|204619|204906.7|204609.7|204932.4|204635.4|204906.7|204609.7|6
1640902250000|2021-12-30 22:10:50|204915.8|204618.8|204932.1|204635.1|204932.1|204635.1|204907.1|204610.1|5
1640902260000|2021-12-30 22:11:00|204926|204629|204917.5|204620.5|204926|204629|204917.5|204620.5|3
1640902270000|2021-12-30 22:11:10|204950.6|204653.6|204894.8|204597.8|204951.4|204654.4|204894.8|204597.8|5
1640902280000|2021-12-30 22:11:20|204892|204595|204916.2|204619.2|204916.2|204619.2|204892|204595|2
1640902290000|2021-12-30 22:11:30|204913.1|204616.1|204912.6|204615.6|204917.3|204620.3|204912.6|204615.6|6
1640902300000|2021-12-30 22:11:40|204926.2|204629.2|204926.2|204629.2|204926.2|204629.2|204926.2|204629.2|1
1640902310000|2021-12-30 22:11:50|204956.6|204659.6|204992.6|204695.6|205004.1|204707.1|204952.6|204655.6|5
1640902320000|2021-12-30 22:12:00|204962|204665|204897.8|204600.8|204962|204665|204884.8|204587.8|5
1640902330000|2021-12-30 22:12:10|204918.4|204621.4|204923|204626|204931|204634|204918.4|204621.4|3
1640902340000|2021-12-30 22:12:20|204926.4|204629.4|204903.3|204606.3|204926.4|204629.4|204895.8|204598.8|5
1640902350000|2021-12-30 22:12:30|204912.5|204615.5|204980|204683|204988.7|204691.7|204912|204615|7
1640902360000|2021-12-30 22:12:40|204981.6|204684.6|204977.9|204680.9|204988.2|204691.2|204977.9|204680.9|3
1640902370000|2021-12-30 22:12:50|204972.7|204675.7|204929.8|204632.8|204974.9|204677.9|204923.9|204626.9|5
1640902380000|2021-12-30 22:13:00|204905.7|204608.7|204913.6|204616.6|204913.6|204616.6|204905.7|204608.7|2
1640902390000|2021-12-30 22:13:10|204945.3|204648.3|204889.7|204592.7|204945.3|204648.3|204889.7|204592.7|2
1640902400000|2021-12-30 22:13:20|204903.6|204606.6|204884.5|204587.5|204903.6|204606.6|204876.9|204579.9|3
1640902410000|2021-12-30 22:13:30|204921.5|204624.5|204934.2|204637.2|204934.2|204637.2|204921.5|204624.5|3
1640902420000|2021-12-30 22:13:40|204931.4|204634.4|204884.5|204587.5|204934.2|204637.2|204884.5|204587.5|3
1640902430000|2021-12-30 22:13:50|204899.7|204602.7|204908.8|204611.8|204908.8|204611.8|204899.7|204602.7|2
1640902440000|2021-12-30 22:14:00|204924.4|204627.4|204991.5|204694.5|205001.9|204704.9|204924.4|204627.4|5
1640902450000|2021-12-30 22:14:10|204986.6|204689.6|204943|204646|204986.6|204689.6|204919.2|204622.2|6
1640902460000|2021-12-30 22:14:20|204951.9|204654.9|204951.8|204654.8|204952.8|204655.8|204951.8|204654.8|3
1640902470000|2021-12-30 22:14:30|204916.2|204619.2|204948.7|204651.7|204948.7|204651.7|204915.9|204618.9|4
1640902480000|2021-12-30 22:14:40|204947.6|204650.6|204903.2|204606.2|204947.6|204650.6|204892.9|204595.9|3
1640902490000|2021-12-30 22:14:50|204908.7|204611.7|204908.7|204611.7|204908.7|204611.7|204893.1|204596.1|3
1640902500000|2021-12-30 22:15:00|204876.9|204579.9|204945.2|204648.2|204945.2|204648.2|204876.9|204579.9|3
1640902510000|2021-12-30 22:15:10|204951.4|204654.4|204951.4|204654.4|204951.4|204654.4|204951.4|204654.4|1
1640902520000|2021-12-30 22:15:20|204948.5|204651.5|204925.5|204628.5|204948.5|204651.5|204867.1|204570.1|5
1640902530000|2021-12-30 22:15:30|204919.1|204622.1|204950.7|204653.7|204950.7|204653.7|204919.1|204622.1|4
1640902540000|2021-12-30 22:15:40|204948.5|204651.5|204906.2|204609.2|204948.5|204651.5|204885.4|204588.4|6
1640902550000|2021-12-30 22:15:50|204917.8|204620.8|204948.7|204651.7|204950.3|204653.3|204917.8|204620.8|3
1640902560000|2021-12-30 22:16:00|204993|204696|204961.1|204664.1|204993|204696|204961.1|204664.1|5
1640902570000|2021-12-30 22:16:10|204962.9|204665.9|204907|204610|204962.9|204665.9|204896.8|204599.8|7
1640902580000|2021-12-30 22:16:20|204909.8|204612.8|204931.1|204634.1|204931.1|204634.1|204909.8|204612.8|4
1640902590000|2021-12-30 22:16:30|204952.1|204655.1|204948.8|204651.8|204952.1|204655.1|204948.8|204651.8|2
1640902600000|2021-12-30 22:16:40|204884.5|204587.5|204893.2|204596.2|204893.2|204596.2|204884.5|204587.5|2
1640902610000|2021-12-30 22:16:50|204908.9|204611.9|204945.5|204648.5|204945.5|204648.5|204899.7|204602.7|3
1640902630000|2021-12-30 22:17:10|204948.2|204651.2|204918.4|204621.4|204948.2|204651.2|204881.8|204584.8|3
1640902640000|2021-12-30 22:17:20|204908.9|204611.9|204948.8|204651.8|204953.4|204656.4|204908.9|204611.9|4
1640902650000|2021-12-30 22:17:30|204882.5|204585.5|204973.3|204676.3|204973.3|204676.3|204882.5|204585.5|4
1640902660000|2021-12-30 22:17:40|204964.3|204667.3|204943|204646|204964.3|204667.3|204943|204646|4
1640902670000|2021-12-30 22:17:50|204946.6|204649.6|204975.5|204678.5|205001.9|204704.9|204946.6|204649.6|6
1640902680000|2021-12-30 22:18:00|204992.2|204695.2|204948.6|204651.6|204992.2|204695.2|204934.7|204637.7|5
1640902690000|2021-12-30 22:18:10|204953.1|204656.1|204949.5|204652.5|204965.7|204668.7|204942.8|204645.8|5
1640902700000|2021-12-30 22:18:20|204940.6|204643.6|204949|204652|204969.8|204672.8|204940.6|204643.6|3
1640902710000|2021-12-30 22:18:30|204948.3|204651.3|204985.4|204688.4|205024.7|204727.7|204946.8|204649.8|6
1640902720000|2021-12-30 22:18:40|204981|204684|204917.7|204620.7|204981|204684|204917.7|204620.7|4
1640902730000|2021-12-30 22:18:50|204918.3|204621.3|204912.4|204615.4|204918.3|204621.3|204908.9|204611.9|3
1640902750000|2021-12-30 22:19:10|204940.9|204643.9|204988.5|204691.5|204988.5|204691.5|204908.9|204611.9|8
1640902760000|2021-12-30 22:19:20|204982.8|204685.8|204991.3|204694.3|204991.3|204694.3|204962.2|204665.2|6
1640902770000|2021-12-30 22:19:30|204993.9|204696.9|205007.7|204710.7|205007.7|204710.7|204978.1|204681.1|5
1640902780000|2021-12-30 22:19:40|205029.7|204732.7|204964.2|204667.2|205029.7|204732.7|204917.5|204620.5|9
1640902790000|2021-12-30 22:19:50|204950.2|204653.2|204963|204666|204991.3|204694.3|204950.2|204653.2|4
1640902800000|2021-12-30 22:20:00|204937.6|204640.6|204964.6|204667.6|204969|204672|204937.6|204640.6|7
1640902810000|2021-12-30 22:20:10|204960.6|204663.6|204963.7|204666.7|204987.3|204690.3|204936.4|204639.4|6
1640902820000|2021-12-30 22:20:20|204955.3|204658.3|204972.8|204675.8|204980.6|204683.6|204955|204658|4
1640902830000|2021-12-30 22:20:30|204967.1|204670.1|204928.5|204631.5|204967.1|204670.1|204912.5|204615.5|4
1640902840000|2021-12-30 22:20:40|205001.4|204704.4|204987|204690|205001.4|204704.4|204974.5|204677.5|4
1640902850000|2021-12-30 22:20:50|204978.2|204681.2|204927.8|204630.8|204980.1|204683.1|204884.1|204587.1|6
1640902860000|2021-12-30 22:21:00|204947.2|204650.2|204950.3|204653.3|204951.7|204654.7|204947.2|204650.2|3
1640902870000|2021-12-30 22:21:10|204948.3|204651.3|204977.5|204680.5|205022.5|204725.5|204947.5|204650.5|6
1640902880000|2021-12-30 22:21:20|204975.8|204678.8|204975.1|204678.1|204983.3|204686.3|204975.1|204678.1|4
1640902890000|2021-12-30 22:21:30|204978.2|204681.2|204898.6|204601.6|204978.2|204681.2|204887.8|204590.8|4
1640902900000|2021-12-30 22:21:40|204899.1|204602.1|204905.3|204608.3|204905.3|204608.3|204899.1|204602.1|2
1640902910000|2021-12-30 22:21:50|204896.8|204599.8|204907.9|204610.9|204907.9|204610.9|204875.4|204578.4|4
1640902920000|2021-12-30 22:22:00|204944.3|204647.3|204944.3|204647.3|204944.3|204647.3|204944.3|204647.3|1
1640902940000|2021-12-30 22:22:20|204939.5|204642.5|204911.7|204614.7|204939.5|204642.5|204871.2|204574.2|5
1640902950000|2021-12-30 22:22:30|204919.7|204622.7|204943|204646|204944.2|204647.2|204919.7|204622.7|4
1640902970000|2021-12-30 22:22:50|204871.2|204574.2|204890.7|204593.7|204890.7|204593.7|204871.2|204574.2|3
1640902980000|2021-12-30 22:23:00|204905.3|204608.3|204939.5|204642.5|204939.5|204642.5|204905.3|204608.3|2
1640902990000|2021-12-30 22:23:10|205030.6|204733.6|204998.1|204701.1|205030.6|204733.6|204998.1|204701.1|4
1640903000000|2021-12-30 22:23:20|204988.6|204691.6|204919.7|204622.7|204988.6|204691.6|204880.9|204583.9|4
1640903010000|2021-12-30 22:23:30|204916.5|204619.5|204976.8|204679.8|205028.7|204731.7|204913.4|204616.4|6
1640903020000|2021-12-30 22:23:40|204984.2|204687.2|204969.7|204672.7|204992.8|204695.8|204951.9|204654.9|10
1640903030000|2021-12-30 22:23:50|204968.8|204671.8|204980|204683|204980|204683|204966.4|204669.4|8
1640903040000|2021-12-30 22:24:00|204981.7|204684.7|204983|204686|204987.8|204690.8|204980.7|204683.7|8
1640903050000|2021-12-30 22:24:10|205006.2|204709.2|204975.5|204678.5|205006.2|204709.2|204954.9|204657.9|9
1640903060000|2021-12-30 22:24:20|204984.5|204687.5|205006.9|204709.9|205020.6|204723.6|204984.5|204687.5|7
1640903070000|2021-12-30 22:24:30|205013|204716|205003|204706|205016.6|204719.6|204992.9|204695.9|6
1640903080000|2021-12-30 22:24:40|205001.5|204704.5|204968.4|204671.4|205011.7|204714.7|204953.5|204656.5|8
1640903090000|2021-12-30 22:24:50|205000.5|204703.5|204988.9|204691.9|205000.5|204703.5|204988.8|204691.8|6
1640903100000|2021-12-30 22:25:00|204994.1|204697.1|204988.9|204691.9|204997.2|204700.2|204973.1|204676.1|6
1640903110000|2021-12-30 22:25:10|205029.3|204732.3|204991.1|204694.1|205029.3|204732.3|204938.3|204641.3|8
1640903120000|2021-12-30 22:25:20|204984.5|204687.5|205029.4|204732.4|205029.4|204732.4|204962.2|204665.2|6
1640903130000|2021-12-30 22:25:30|205042.7|204745.7|204996.9|204699.9|205042.7|204745.7|204996.9|204699.9|6
1640903140000|2021-12-30 22:25:40|205008.4|204711.4|204978.4|204681.4|205008.4|204711.4|204915.3|204618.3|7
1640903150000|2021-12-30 22:25:50|204949.2|204652.2|204951.1|204654.1|204966.2|204669.2|204935.1|204638.1|6
1640903160000|2021-12-30 22:26:00|204934.9|204637.9|204932.9|204635.9|204970.9|204673.9|204932.5|204635.5|6
1640903170000|2021-12-30 22:26:10|204905|204608|204956.1|204659.1|205001.3|204704.3|204905|204608|7
1640903180000|2021-12-30 22:26:20|204946.7|204649.7|204973.7|204676.7|204993.4|204696.4|204946.7|204649.7|4
1640903190000|2021-12-30 22:26:30|204964.1|204667.1|204973.4|204676.4|204989.4|204692.4|204922.5|204625.5|9
1640903200000|2021-12-30 22:26:40|204989.2|204692.2|204991.2|204694.2|204993.3|204696.3|204978.7|204681.7|10
1640903210000|2021-12-30 22:26:50|204985.9|204688.9|205015.6|204718.6|205016.8|204719.8|204985.6|204688.6|8
1640903220000|2021-12-30 22:27:00|205023.7|204726.7|204959.3|204662.3|205023.7|204726.7|204959.3|204662.3|5
1640903230000|2021-12-30 22:27:10|205004.5|204707.5|205028.5|204731.5|205028.5|204731.5|204980.9|204683.9|6
1640903240000|2021-12-30 22:27:20|205012.2|204715.2|205001.2|204704.2|205023.7|204726.7|204992.2|204695.2|7
1640903250000|2021-12-30 22:27:30|205021.5|204724.5|204963.3|204666.3|205021.5|204724.5|204943.4|204646.4|8
1640903260000|2021-12-30 22:27:40|204954.5|204657.5|204981|204684|204981|204684|204954.5|204657.5|8
1640903270000|2021-12-30 22:27:50|204976.5|204679.5|204973.8|204676.8|204979.4|204682.4|204938.6|204641.6|8
1640903280000|2021-12-30 22:28:00|204975.3|204678.3|205026.7|204729.7|205026.7|204729.7|204964.1|204667.1|8
1640903290000|2021-12-30 22:28:10|204997.8|204700.8|205017.4|204720.4|205017.4|204720.4|204997.8|204700.8|4
1640903300000|2021-12-30 22:28:20|205021.8|204724.8|204969.8|204672.8|205021.8|204724.8|204943.5|204646.5|9
1640903310000|2021-12-30 22:28:30|204981.9|204684.9|204968.7|204671.7|204983.9|204686.9|204968.7|204671.7|4
1640903320000|2021-12-30 22:28:40|205002.8|204705.8|204955.9|204658.9|205036.1|204739.1|204955.9|204658.9|6
1640903330000|2021-12-30 22:28:50|204954.6|204657.6|204982.9|204685.9|205032|204735|204954.6|204657.6|5
1640903340000|2021-12-30 22:29:00|204979.1|204682.1|204980.3|204683.3|205002|204705|204919.8|204622.8|7
1640903350000|2021-12-30 22:29:10|204951.5|204654.5|204976.5|204679.5|204980|204683|204950|204653|7
1640903360000|2021-12-30 22:29:20|204959.9|204662.9|204934.3|204637.3|204959.9|204662.9|204927.4|204630.4|3
1640903370000|2021-12-30 22:29:30|204943.5|204646.5|204960.3|204663.3|205022.3|204725.3|204943.5|204646.5|4
1640903380000|2021-12-30 22:29:40|204958.2|204661.2|204960.4|204663.4|204964.3|204667.3|204958.2|204661.2|3
1640903390000|2021-12-30 22:29:50|204931.3|204634.3|204931.3|204634.3|204931.3|204634.3|204931.3|204634.3|1
1640903400000|2021-12-30 22:30:00|204891.6|204594.6|204964.7|204667.7|204964.7|204667.7|204891.6|204594.6|6
1640903410000|2021-12-30 22:30:10|204968.3|204671.3|204965.5|204668.5|204970|204673|204965.5|204668.5|3
1640903420000|2021-12-30 22:30:20|204881.2|204584.2|204915.9|204618.9|204915.9|204618.9|204881.2|204584.2|5
1640903430000|2021-12-30 22:30:30|204907.3|204610.3|204907.3|204610.3|204907.3|204610.3|204907.3|204610.3|1
1640903440000|2021-12-30 22:30:40|204878.9|204581.9|204939.9|204642.9|204939.9|204642.9|204878.9|204581.9|3
1640903450000|2021-12-30 22:30:50|204948.1|204651.1|204948.1|204651.1|204948.1|204651.1|204948.1|204651.1|1
1640903460000|2021-12-30 22:31:00|204877.6|204580.6|204933.4|204636.4|204933.4|204636.4|204877.6|204580.6|4
1640903470000|2021-12-30 22:31:10|204951.7|204654.7|204946.4|204649.4|204951.7|204654.7|204946.4|204649.4|3
1640903480000|2021-12-30 22:31:20|204870.2|204573.2|204976|204679|204979.3|204682.3|204870.2|204573.2|11
1640903490000|2021-12-30 22:31:30|204978.1|204681.1|205003.2|204706.2|205003.2|204706.2|204978|204681|14
1640903500000|2021-12-30 22:31:40|204955.5|204658.5|204984.1|204687.1|204985.5|204688.5|204955.5|204658.5|13
1640903510000|2021-12-30 22:31:50|204983.3|204686.3|204951.8|204654.8|205015.7|204718.7|204947.4|204650.4|14
1640903520000|2021-12-30 22:32:00|204931.5|204634.5|204969.4|204672.4|204969.4|204672.4|204931.1|204634.1|14
1640903530000|2021-12-30 22:32:10|204969.3|204672.3|205019.5|204722.5|205028.5|204731.5|204967.3|204670.3|7
1640903540000|2021-12-30 22:32:20|205019.4|204722.4|204993.3|204696.3|205023.6|204726.6|204993.3|204696.3|8
1640903550000|2021-12-30 22:32:30|204995.8|204698.8|204993.9|204696.9|205024.5|204727.5|204953.6|204656.6|15
1640903560000|2021-12-30 22:32:40|204993.8|204696.8|205040.6|204743.6|205040.6|204743.6|204987.8|204690.8|12
1640903570000|2021-12-30 22:32:50|205021.9|204724.9|204978|204681|205040.3|204743.3|204971.5|204674.5|11
1640903580000|2021-12-30 22:33:00|204981.8|204684.8|204969.5|204672.5|204992.4|204695.4|204957.1|204660.1|12
1640903590000|2021-12-30 22:33:10|204979|204682|204978|204681|204987.6|204690.6|204967.1|204670.1|12
1640903600000|2021-12-30 22:33:20|204982.6|204685.6|204956.1|204659.1|204984.4|204687.4|204956|204659|7
1640903610000|2021-12-30 22:33:30|204955.8|204658.8|204985.5|204688.5|204985.5|204688.5|204949.8|204652.8|10
1640903620000|2021-12-30 22:33:40|204977.3|204680.3|204980.4|204683.4|204996.7|204699.7|204977.3|204680.3|6
1640903630000|2021-12-30 22:33:50|204976.9|204679.9|204954.6|204657.6|204986|204689|204943.6|204646.6|11
1640903640000|2021-12-30 22:34:00|204954.2|204657.2|204987|204690|204987|204690|204954.2|204657.2|6
1640903650000|2021-12-30 22:34:10|204971.5|204674.5|204955.3|204658.3|204985.7|204688.7|204942.2|204645.2|7
1640903660000|2021-12-30 22:34:20|204968.2|204671.2|204976.5|204679.5|204990.2|204693.2|204968.2|204671.2|4
1640903670000|2021-12-30 22:34:30|205032|204735|205009.6|204712.6|205037.5|204740.5|205009.6|204712.6|3
1640903680000|2021-12-30 22:34:40|205031.9|204734.9|204922.7|204625.7|205031.9|204734.9|204884.1|204587.1|6
1640903690000|2021-12-30 22:34:50|204985.4|204688.4|204973.7|204676.7|204996.1|204699.1|204953.7|204656.7|7
1640903700000|2021-12-30 22:35:00|205009.1|204712.1|204933.8|204636.8|205009.1|204712.1|204933.8|204636.8|3
1640903710000|2021-12-30 22:35:10|204937.9|204640.9|204954.7|204657.7|204954.7|204657.7|204937.9|204640.9|3
1640903720000|2021-12-30 22:35:20|204988.6|204691.6|204981.6|204684.6|205002.5|204705.5|204981.6|204684.6|5
1640903730000|2021-12-30 22:35:30|204981.5|204684.5|204912.3|204615.3|204981.5|204684.5|204884|204587|4
1640903740000|2021-12-30 22:35:40|204925.9|204628.9|205027.7|204730.7|205027.7|204730.7|204925.9|204628.9|3
1640903750000|2021-12-30 22:35:50|204996.3|204699.3|205003.2|204706.2|205019.5|204722.5|204987.1|204690.1|4
1640903760000|2021-12-30 22:36:00|204996|204699|204928|204631|204996|204699|204928|204631|5
1640903770000|2021-12-30 22:36:10|204923.7|204626.7|204933.4|204636.4|204933.4|204636.4|204923.7|204626.7|5
1640903780000|2021-12-30 22:36:20|204933.8|204636.8|204915.6|204618.6|204951.1|204654.1|204891.1|204594.1|6
1640903790000|2021-12-30 22:36:30|204923.2|204626.2|204953.6|204656.6|204953.6|204656.6|204923.2|204626.2|5
1640903800000|2021-12-30 22:36:40|204951|204654|204953|204656|204965.5|204668.5|204904.1|204607.1|7
1640903810000|2021-12-30 22:36:50|204951.5|204654.5|204951.8|204654.8|204952.8|204655.8|204951.5|204654.5|3
1640903820000|2021-12-30 22:37:00|204951.7|204654.7|204953.2|204656.2|204982.8|204685.8|204951.6|204654.6|5
1640903830000|2021-12-30 22:37:10|204952.7|204655.7|204950.5|204653.5|204952.7|204655.7|204950.5|204653.5|5
1640903840000|2021-12-30 22:37:20|204950.6|204653.6|204950.7|204653.7|204950.7|204653.7|204950.6|204653.6|2
1640903850000|2021-12-30 22:37:30|204948|204651|204899.2|204602.2|204952.8|204655.8|204888.1|204591.1|5
1640903860000|2021-12-30 22:37:40|204905|204608|204932.7|204635.7|204932.7|204635.7|204905|204608|5
1640903870000|2021-12-30 22:37:50|204930.7|204633.7|204916.6|204619.6|204930.7|204633.7|204898.9|204601.9|6
1640903880000|2021-12-30 22:38:00|204916|204619|204928.1|204631.1|204928.1|204631.1|204916|204619|3
1640903890000|2021-12-30 22:38:10|204912.7|204615.7|204932.4|204635.4|204932.4|204635.4|204912.7|204615.7|8
1640903900000|2021-12-30 22:38:20|204935|204638|204943.5|204646.5|204943.5|204646.5|204919.7|204622.7|7
1640903910000|2021-12-30 22:38:30|204923.4|204626.4|204975.9|204678.9|204984.3|204687.3|204921.9|204624.9|7
1640903920000|2021-12-30 22:38:40|204977.2|204680.2|204999.8|204702.8|205014.8|204717.8|204976.8|204679.8|11
1640903930000|2021-12-30 22:38:50|205006.2|204709.2|204982.8|204685.8|205006.2|204709.2|204953.1|204656.1|14
1640903940000|2021-12-30 22:39:00|204954.8|204657.8|204958.1|204661.1|204984.3|204687.3|204954.8|204657.8|13
1640903950000|2021-12-30 22:39:10|204968.2|204671.2|204964.7|204667.7|204972.8|204675.8|204957.4|204660.4|15
1640903960000|2021-12-30 22:39:20|204956.3|204659.3|204982.6|204685.6|204982.6|204685.6|204952.9|204655.9|16
1640903970000|2021-12-30 22:39:30|204988.2|204691.2|204982.2|204685.2|204994.6|204697.6|204971.6|204674.6|9
1640903980000|2021-12-30 22:39:40|204960.5|204663.5|204979.1|204682.1|204981.7|204684.7|204959|204662|9
1640903990000|2021-12-30 22:39:50|204982|204685|205011.7|204714.7|205020.6|204723.6|204979.2|204682.2|7
1640904000000|2021-12-30 22:40:00|205020.7|204723.7|204957.8|204660.8|205020.7|204723.7|204946.5|204649.5|11
1640904010000|2021-12-30 22:40:10|204993.7|204696.7|205017.3|204720.3|205017.3|204720.3|204969.5|204672.5|10
1640904020000|2021-12-30 22:40:20|205003.6|204706.6|204965.5|204668.5|205024.1|204727.1|204953.8|204656.8|8
1640904030000|2021-12-30 22:40:30|204978.2|204681.2|204989|204692|204995.7|204698.7|204963.5|204666.5|5
1640904040000|2021-12-30 22:40:40|204996.2|204699.2|204956.4|204659.4|204996.2|204699.2|204956.4|204659.4|7
1640904050000|2021-12-30 22:40:50|204957.8|204660.8|205011.8|204714.8|205032.6|204735.6|204957.8|204660.8|4
1640904060000|2021-12-30 22:41:00|204993.7|204696.7|205001.5|204704.5|205026.4|204729.4|204993.7|204696.7|3
1640904070000|2021-12-30 22:41:10|205020.9|204723.9|204909.4|204612.4|205026.4|204729.4|204909.4|204612.4|7
1640904080000|2021-12-30 22:41:20|204991.5|204694.5|204956.1|204659.1|204991.5|204694.5|204955|204658|5
1640904090000|2021-12-30 22:41:30|204989.8|204692.8|204949.7|204652.7|204989.8|204692.8|204949.7|204652.7|4
1640904100000|2021-12-30 22:41:40|204953|204656|204942.7|204645.7|204996.1|204699.1|204942.7|204645.7|4
1640904110000|2021-12-30 22:41:50|204941.2|204644.2|204957|204660|204962.4|204665.4|204941.2|204644.2|3
1640904120000|2021-12-30 22:42:00|204956.7|204659.7|204971.1|204674.1|204985.7|204688.7|204955.3|204658.3|6
1640904130000|2021-12-30 22:42:10|204976.8|204679.8|204969|204672|204976.8|204679.8|204901.1|204604.1|4
1640904140000|2021-12-30 22:42:20|204961.9|204664.9|204956.2|204659.2|204961.9|204664.9|204956.2|204659.2|3
1640904150000|2021-12-30 22:42:30|204956|204659|204944|204647|205009.4|204712.4|204942.6|204645.6|7
1640904160000|2021-12-30 22:42:40|204955.8|204658.8|204935.1|204638.1|204955.8|204658.8|204935.1|204638.1|3
1640904170000|2021-12-30 22:42:50|204926.4|204629.4|204923.2|204626.2|204943.6|204646.6|204912.6|204615.6|5
1640904180000|2021-12-30 22:43:00|204886|204589|204929.5|204632.5|204929.5|204632.5|204886|204589|8
1640904190000|2021-12-30 22:43:10|204948|204651|204946.8|204649.8|204948|204651|204941.5|204644.5|5
1640904200000|2021-12-30 22:43:20|204942.5|204645.5|204916.3|204619.3|204942.5|204645.5|204913.6|204616.6|3
1640904210000|2021-12-30 22:43:30|204937|204640|204940.6|204643.6|204941.8|204644.8|204937|204640|5
1640904220000|2021-12-30 22:43:40|204944.4|204647.4|204907.4|204610.4|204944.4|204647.4|204907.4|204610.4|2
1640904230000|2021-12-30 22:43:50|204916.9|204619.9|204937.4|204640.4|204944.3|204647.3|204916.9|204619.9|6
1640904240000|2021-12-30 22:44:00|204935|204638|204924.7|204627.7|204937.8|204640.8|204924.7|204627.7|5
1640904250000|2021-12-30 22:44:10|204916.9|204619.9|204924|204627|204924|204627|204916.9|204619.9|2
1640904270000|2021-12-30 22:44:30|204933.3|204636.3|204977.6|204680.6|205027|204730|204933.3|204636.3|5
1640904280000|2021-12-30 22:44:40|204988.1|204691.1|205012.9|204715.9|205035.4|204738.4|204980.6|204683.6|13
1640904290000|2021-12-30 22:44:50|205002.6|204705.6|204982.9|204685.9|205024.8|204727.8|204975.8|204678.8|12
1640904300000|2021-12-30 22:45:00|204946.7|204649.7|205012.5|204715.5|205013.5|204716.5|204946.7|204649.7|11
1640904310000|2021-12-30 22:45:10|205016.3|204719.3|205012.3|204715.3|205020.4|204723.4|204995.4|204698.4|9
1640904320000|2021-12-30 22:45:20|204965|204668|204985.1|204688.1|204988.4|204691.4|204963.7|204666.7|9
1640904330000|2021-12-30 22:45:30|205015.9|204718.9|204963.7|204666.7|205022.2|204725.2|204954|204657|8
1640904340000|2021-12-30 22:45:40|204971.6|204674.6|204998.4|204701.4|205025|204728|204968.9|204671.9|14
1640904350000|2021-12-30 22:45:50|205001.1|204704.1|204982.8|204685.8|205004.1|204707.1|204979.1|204682.1|10
1640904360000|2021-12-30 22:46:00|204989.1|204692.1|204968.9|204671.9|204995.2|204698.2|204956.8|204659.8|8
1640904370000|2021-12-30 22:46:10|204990.7|204693.7|204987.2|204690.2|204990.7|204693.7|204973.9|204676.9|6
1640904380000|2021-12-30 22:46:20|204991.9|204694.9|204953.5|204656.5|204991.9|204694.9|204953.5|204656.5|11
1640904390000|2021-12-30 22:46:30|204979.5|204682.5|204971.5|204674.5|204993.3|204696.3|204966.1|204669.1|6
1640904400000|2021-12-30 22:46:40|204987.6|204690.6|205002.6|204705.6|205013.4|204716.4|204986.1|204689.1|7
1640904410000|2021-12-30 22:46:50|204997.4|204700.4|204970.5|204673.5|205000.5|204703.5|204925.8|204628.8|8
1640904420000|2021-12-30 22:47:00|204953.2|204656.2|204974.2|204677.2|204987.5|204690.5|204953.2|204656.2|3
1640904430000|2021-12-30 22:47:10|204994.8|204697.8|204948|204651|204994.8|204697.8|204935.6|204638.6|4
1640904440000|2021-12-30 22:47:20|205005|204708|204967.6|204670.6|205005|204708|204967.6|204670.6|4
1640904450000|2021-12-30 22:47:30|205017.9|204720.9|204971.7|204674.7|205017.9|204720.9|204971.7|204674.7|6
1640904460000|2021-12-30 22:47:40|204976.6|204679.6|204926.5|204629.5|205003.7|204706.7|204926.5|204629.5|5
1640904470000|2021-12-30 22:47:50|204938.2|204641.2|204953.7|204656.7|204953.7|204656.7|204938.2|204641.2|3
1640904480000|2021-12-30 22:48:00|204955.6|204658.6|204925.4|204628.4|204991.7|204694.7|204919.5|204622.5|6
1640904490000|2021-12-30 22:48:10|204915.2|204618.2|204997.9|204700.9|204997.9|204700.9|204908.8|204611.8|3
1640904500000|2021-12-30 22:48:20|204987.6|204690.6|204945.5|204648.5|204987.6|204690.6|204923.9|204626.9|6
1640904510000|2021-12-30 22:48:30|204944.7|204647.7|204992.6|204695.6|205022.7|204725.7|204944.7|204647.7|4
1640904520000|2021-12-30 22:48:40|204984|204687|204905|204608|204984|204687|204905|204608|5
1640904530000|2021-12-30 22:48:50|204922|204625|204913.6|204616.6|204922|204625|204902.3|204605.3|3
1640904550000|2021-12-30 22:49:10|204940|204643|204925.9|204628.9|204940|204643|204874|204577|4
1640904560000|2021-12-30 22:49:20|204925|204628|204946.7|204649.7|204949|204652|204925|204628|5
1640904570000|2021-12-30 22:49:30|204940|204643|204946.4|204649.4|204946.4|204649.4|204935.8|204638.8|8
1640904580000|2021-12-30 22:49:40|204944.3|204647.3|204904.3|204607.3|204944.3|204647.3|204904.3|204607.3|3
1640904590000|2021-12-30 22:49:50|204918.2|204621.2|204938.5|204641.5|204941.2|204644.2|204918.2|204621.2|8
1640904600000|2021-12-30 22:50:00|204933.8|204636.8|204926|204629|204933.8|204636.8|204913.4|204616.4|7
1640904610000|2021-12-30 22:50:10|204920.2|204623.2|204929.5|204632.5|204929.5|204632.5|204920.2|204623.2|2
1640904620000|2021-12-30 22:50:20|204930.2|204633.2|204926.1|204629.1|204930.2|204633.2|204926.1|204629.1|3
1640904630000|2021-12-30 22:50:30|204941|204644|205008|204711|205008|204711|204900.8|204603.8|7
1640904640000|2021-12-30 22:50:40|205010.6|204713.6|205010.2|204713.2|205013.6|204716.6|205000.6|204703.6|14
1640904650000|2021-12-30 22:50:50|205010.1|204713.1|204966.7|204669.7|205025.8|204728.8|204952|204655|14
1640904660000|2021-12-30 22:51:00|204971.9|204674.9|205014.7|204717.7|205014.8|204717.8|204971.9|204674.9|10
1640904670000|2021-12-30 22:51:10|205001|204704|204992.8|204695.8|205029.1|204732.1|204992.8|204695.8|8
1640904680000|2021-12-30 22:51:20|204979.6|204682.6|204969.3|204672.3|204998.5|204701.5|204958|204661|9
1640904690000|2021-12-30 22:51:30|204986.8|204689.8|204984.8|204687.8|204989.8|204692.8|204969.1|204672.1|12
1640904700000|2021-12-30 22:51:40|204991.1|204694.1|204972.7|204675.7|204997.3|204700.3|204956.3|204659.3|11
1640904710000|2021-12-30 22:51:50|204974|204677|204991|204694|204991|204694|204968|204671|10
1640904720000|2021-12-30 22:52:00|205004.7|204707.7|204987.4|204690.4|205004.7|204707.7|204980.2|204683.2|8
1640904730000|2021-12-30 22:52:10|204994.7|204697.7|204994|204697|204998.9|204701.9|204959.3|204662.3|9
1640904740000|2021-12-30 22:52:20|204997.3|204700.3|204999|204702|205005.1|204708.1|204974.6|204677.6|9
1640904750000|2021-12-30 22:52:30|204983.3|204686.3|204971.6|204674.6|204999|204702|204941.8|204644.8|5
1640904760000|2021-12-30 22:52:40|204997.4|204700.4|204979.3|204682.3|204997.4|204700.4|204969.1|204672.1|8
1640904770000|2021-12-30 22:52:50|205008.8|204711.8|204988.9|204691.9|205008.8|204711.8|204987.3|204690.3|6
1640904780000|2021-12-30 22:53:00|204982.7|204685.7|204952.4|204655.4|205000.9|204703.9|204943.9|204646.9|6
1640904790000|2021-12-30 22:53:10|204986.9|204689.9|204982.3|204685.3|204986.9|204689.9|204949.9|204652.9|5
1640904800000|2021-12-30 22:53:20|204968.3|204671.3|204978.8|204681.8|204997.5|204700.5|204935.1|204638.1|5
1640904810000|2021-12-30 22:53:30|204993|204696|204975|204678|204993|204696|204975|204678|5
1640904820000|2021-12-30 22:53:40|205010.8|204713.8|204991.4|204694.4|205010.8|204713.8|204991.4|204694.4|2
1640904830000|2021-12-30 22:53:50|204975.2|204678.2|204970.4|204673.4|204983.7|204686.7|204888.7|204591.7|7
1640904840000|2021-12-30 22:54:00|204960.2|204663.2|204927.4|204630.4|204960.2|204663.2|204891.2|204594.2|4
1640904850000|2021-12-30 22:54:10|204931|204634|204926.6|204629.6|204931|204634|204926.1|204629.1|4
1640904860000|2021-12-30 22:54:20|204927.4|204630.4|204919.1|204622.1|205023|204726|204919.1|204622.1|8
1640904870000|2021-12-30 22:54:30|204914.6|204617.6|204918|204621|204918|204621|204914.6|204617.6|2
1640904880000|2021-12-30 22:54:40|204929.6|204632.6|204912.9|204615.9|204929.6|204632.6|204912.9|204615.9|2
1640904890000|2021-12-30 22:54:50|204913.8|204616.8|204924|204627|204924|204627|204911.9|204614.9|4
1640904900000|2021-12-30 22:55:00|204937.2|204640.2|204889.7|204592.7|204946.7|204649.7|204889.7|204592.7|6
1640904910000|2021-12-30 22:55:10|204898.6|204601.6|204945.7|204648.7|204945.7|204648.7|204898.6|204601.6|9
1640904920000|2021-12-30 22:55:20|204938.3|204641.3|204907.3|204610.3|204947|204650|204907.3|204610.3|4
1640904930000|2021-12-30 22:55:30|204901.3|204604.3|204940.1|204643.1|204940.1|204643.1|204901.3|204604.3|7
1640904940000|2021-12-30 22:55:40|204937.8|204640.8|204937.4|204640.4|204999.3|204702.3|204937.4|204640.4|6
1640904950000|2021-12-30 22:55:50|204936.6|204639.6|204947.5|204650.5|204950.5|204653.5|204936.6|204639.6|4
1640904960000|2021-12-30 22:56:00|204952.2|204655.2|204982.8|204685.8|204987.9|204690.9|204948.9|204651.9|4
1640904970000|2021-12-30 22:56:10|204992.9|204695.9|204922|204625|204992.9|204695.9|204922|204625|4
1640904980000|2021-12-30 22:56:20|204932.1|204635.1|204947.8|204650.8|204947.8|204650.8|204932.1|204635.1|3
1640904990000|2021-12-30 22:56:30|204905.4|204608.4|204877.2|204580.2|205006.2|204709.2|204877.2|204580.2|6
1640905000000|2021-12-30 22:56:40|204908.6|204611.6|204947.5|204650.5|204947.5|204650.5|204908.6|204611.6|2
1640905010000|2021-12-30 22:56:50|204939.1|204642.1|204931.9|204634.9|204995.4|204698.4|204931.9|204634.9|9
1640905020000|2021-12-30 22:57:00|204952|204655|204953.3|204656.3|204953.3|204656.3|204949.5|204652.5|4
1640905030000|2021-12-30 22:57:10|204919|204622|204913.7|204616.7|204919|204622|204913.7|204616.7|2
1640905040000|2021-12-30 22:57:20|204929.9|204632.9|204886.9|204589.9|204929.9|204632.9|204886.9|204589.9|2
1640905050000|2021-12-30 22:57:30|204894|204597|204984.1|204687.1|205005.1|204708.1|204894|204597|9
1640905060000|2021-12-30 22:57:40|204986|204689|204945.8|204648.8|204986|204689|204945.8|204648.8|11
1640905070000|2021-12-30 22:57:50|204956.3|204659.3|204921.8|204624.8|204956.3|204659.3|204921.8|204624.8|7
1640905080000|2021-12-30 22:58:00|204959.2|204662.2|204929.5|204632.5|204971.2|204674.2|204928.4|204631.4|12
1640905090000|2021-12-30 22:58:10|204935.4|204638.4|204958.4|204661.4|204958.4|204661.4|204920|204623|11
1640905100000|2021-12-30 22:58:20|204958.6|204661.6|204936.6|204639.6|204958.6|204661.6|204936.6|204639.6|8
1640905110000|2021-12-30 22:58:30|204938.7|204641.7|204946.1|204649.1|204946.1|204649.1|204938|204641|5
1640905120000|2021-12-30 22:58:40|204949.2|204652.2|204930.1|204633.1|204982.9|204685.9|204928.4|204631.4|12
1640905130000|2021-12-30 22:58:50|204935.7|204638.7|204913.3|204616.3|204946.6|204649.6|204913.3|204616.3|8
1640905140000|2021-12-30 22:59:00|204947.1|204650.1|204937|204640|204947.9|204650.9|204937|204640|8
1640905150000|2021-12-30 22:59:10|204941|204644|204933.9|204636.9|204941.2|204644.2|204933.6|204636.6|8
1640905160000|2021-12-30 22:59:20|204933.3|204636.3|204910.1|204613.1|204934.3|204637.3|204903.3|204606.3|8
1640905170000|2021-12-30 22:59:30|204910.9|204613.9|204907|204610|204915.6|204618.6|204890.3|204593.3|8
1640905180000|2021-12-30 22:59:40|204910.7|204613.7|204986.7|204689.7|204986.7|204689.7|204910.4|204613.4|6
1640905190000|2021-12-30 22:59:50|204982|204685|204915|204618|204982|204685|204915|204618|13
1640905200000|2021-12-30 23:00:00|204902|204605|204853|204556|204923.7|204626.7|204822.2|204525.2|30
1640905210000|2021-12-30 23:00:10|204840.5|204543.5|204817.4|204520.4|204843|204546|204810.7|204513.7|30
1640905220000|2021-12-30 23:00:20|204821.3|204524.3|204814.5|204517.5|204831.3|204534.3|204801.8|204504.8|25
1640905230000|2021-12-30 23:00:30|204812.3|204515.3|204814.4|204517.4|204823.3|204526.3|204803.7|204506.7|17
1640905240000|2021-12-30 23:00:40|204810.3|204513.3|204823.7|204526.7|204829.2|204532.2|204765.9|204468.9|23
1640905250000|2021-12-30 23:00:50|204823.5|204526.5|204809.6|204512.6|204847.7|204550.7|204798.4|204501.4|18
1640905260000|2021-12-30 23:01:00|204809.1|204512.1|204815.1|204518.1|204818|204521|204797.4|204500.4|29
1640905270000|2021-12-30 23:01:10|204815.9|204518.9|204816.3|204536.9|204833.4|204536.9|204811.4|204514.4|21
1640905280000|2021-12-30 23:01:20|204819.5|204530.5|204819.2|204528|204822|204538.2|204798.2|204523.7|16
1640905290000|2021-12-30 23:01:30|204828.8|204531.8|204762.2|204612.2|204828.8|204612.2|204708.4|204501.4|19
1640905300000|2021-12-30 23:01:40|204732|204582|204743.8|204593.8|204754.7|204604.7|204732|204582|15
1640905310000|2021-12-30 23:01:50|204741.8|204591.8|204733.5|204583.5|204744.9|204594.9|204733.5|204583.5|9
1640905320000|2021-12-30 23:02:00|204726.9|204576.9|204741.9|204591.9|204783.8|204593.4|204717.8|204532.7|13
1640905330000|2021-12-30 23:02:10|204723.5|204573.5|204731|204581|204771.7|204581|204717.4|204481.6|11
1640905340000|2021-12-30 23:02:20|204726.5|204576.5|204716.1|204566.1|204731|204581|204716.1|204566.1|19
1640905350000|2021-12-30 23:02:30|204767.5|204516.8|204704.1|204554.1|204777.8|204561.3|204696.5|204480.8|10
1640905360000|2021-12-30 23:02:40|204701.7|204551.7|204698.3|204548.3|204756.7|204552.8|204694.8|204505.7|11
1640905370000|2021-12-30 23:02:50|204694.1|204544.1|204709.8|204559.8|204775.4|204559.8|204694.1|204478.4|15
1640905380000|2021-12-30 23:03:00|204713.4|204563.4|204703|204553|204713.4|204563.4|204702.4|204552.4|11
1640905390000|2021-12-30 23:03:10|204700.7|204550.7|204769.7|204481.2|204769.7|204551.4|204687.2|204477.8|12
1640905400000|2021-12-30 23:03:20|204755|204486.4|204751.3|204493.5|204762.9|204507.7|204740|204480.8|14
1640905410000|2021-12-30 23:03:30|204750.7|204492.7|204697.9|204547.9|204756.6|204553.8|204697.9|204490|12
1640905420000|2021-12-30 23:03:40|204698.6|204548.6|204697.9|204547.9|204705.1|204555.1|204697.9|204547.9|10
1640905430000|2021-12-30 23:03:50|204698.5|204548.5|204706.7|204556.7|204768.1|204556.7|204696.7|204492.2|6
1640905440000|2021-12-30 23:04:00|204708.1|204558.1|204702.7|204552.7|204708.1|204558.1|204698.6|204548.6|8
1640905450000|2021-12-30 23:04:10|204708.4|204558.4|204697.2|204547.2|204708.4|204558.4|204693.5|204543.5|8
1640905460000|2021-12-30 23:04:20|204694.7|204544.7|204699.1|204549.1|204702.2|204552.2|204691.3|204541.3|8
1640905470000|2021-12-30 23:04:30|204700.1|204550.1|204709.8|204559.8|204709.8|204559.8|204693.2|204543.2|9
1640905480000|2021-12-30 23:04:40|204699|204549|204696.2|204546.2|204702.9|204552.9|204696.2|204546.2|7
1640905490000|2021-12-30 23:04:50|204703.9|204553.9|204702.8|204552.8|204706.8|204556.8|204702|204552|7
1640905500000|2021-12-30 23:05:00|204722.3|204572.3|204707.9|204557.9|204791.1|204572.3|204706.9|204507.4|23
1640905510000|2021-12-30 23:05:10|204784.4|204512.6|204755.5|204504.4|204784.4|204561.4|204705.4|204504|12
1640905520000|2021-12-30 23:05:20|204702.7|204552.7|204761|204504.6|204761|204552.7|204699.3|204501.2|7
1640905530000|2021-12-30 23:05:30|204716.2|204566.2|204710.6|204560.6|204772.2|204566.2|204709.4|204513.5|8
1640905540000|2021-12-30 23:05:40|204711.3|204561.3|204720|204570|204720|204570|204711.3|204561.3|6
1640905550000|2021-12-30 23:05:50|204716.9|204566.9|204725.7|204575.7|204739.2|204589.2|204703.3|204553.3|8
1640905560000|2021-12-30 23:06:00|204725.4|204575.4|204717.5|204567.5|204725.4|204575.4|204700|204550|7
1640905570000|2021-12-30 23:06:10|204713.6|204563.6|204714.9|204564.9|204718|204568|204713.6|204563.6|4
1640905580000|2021-12-30 23:06:20|204703.1|204553.1|204717.7|204567.7|204764.5|204614.5|204703.1|204553.1|8
1640905590000|2021-12-30 23:06:30|204715.6|204565.6|204823.3|204568|204823.3|204597.3|204710.9|204560.9|17
1640905600000|2021-12-30 23:06:40|204744.6|204594.6|204730.8|204580.8|204764.8|204614.8|204730.8|204580.8|12
1640905610000|2021-12-30 23:06:50|204730|204580|204724.2|204574.2|204730|204580|204721.7|204571.7|9
1640905620000|2021-12-30 23:07:00|204720.8|204570.8|204726.6|204576.6|204728.3|204578.3|204719.8|204569.8|11
1640905630000|2021-12-30 23:07:10|204724.5|204574.5|204723.4|204573.4|204731.2|204581.2|204709.4|204559.4|11
1640905640000|2021-12-30 23:07:20|204720.9|204570.9|204713.4|204563.4|204720.9|204570.9|204697.7|204547.7|6
1640905650000|2021-12-30 23:07:30|204720.6|204570.6|204823.5|204533|204823.5|204574.4|204720.6|204521.2|10
1640905660000|2021-12-30 23:07:40|204814.6|204527.5|204837.8|204540.8|204837.8|204587.8|204737.6|204510.1|7
1640905670000|2021-12-30 23:07:50|204689.2|204539.2|204740.9|204443.9|204742.2|204539.2|204661.1|204439|26
1640905680000|2021-12-30 23:08:00|204667.7|204517.7|204671.2|204521.2|204724.1|204521.2|204666.6|204461.5|24
1640905690000|2021-12-30 23:08:10|204671.3|204521.3|204668.8|204518.8|204671.3|204521.3|204666.6|204516.6|15
1640905700000|2021-12-30 23:08:20|204667.3|204517.3|204673|204523|204673.5|204523.5|204667.1|204517.1|16
1640905710000|2021-12-30 23:08:30|204672.2|204522.2|204665.6|204515.6|204675.5|204525.5|204664.2|204514.2|15
1640905720000|2021-12-30 23:08:40|204664|204514|204670.3|204520.3|204670.4|204520.4|204663.8|204513.8|19
1640905730000|2021-12-30 23:08:50|204670.7|204520.7|204667|204517|204677.4|204527.4|204662.1|204512.1|20
1640905740000|2021-12-30 23:09:00|204666.9|204516.9|204672.3|204522.3|204672.7|204522.7|204664.1|204514.1|22
1640905750000|2021-12-30 23:09:10|204672|204522|204668.2|204518.2|204672.9|204522.9|204666.1|204516.1|20
1640905760000|2021-12-30 23:09:20|204667.1|204517.1|204668.9|204518.9|204669.4|204519.4|204665.8|204515.8|14
1640905770000|2021-12-30 23:09:30|204669.7|204519.7|204665.2|204515.2|204669.7|204519.7|204665.2|204515.2|14
1640905780000|2021-12-30 23:09:40|204668.3|204518.3|204668|204518|204668.6|204518.6|204666|204516|16
1640905790000|2021-12-30 23:09:50|204668.4|204518.4|204672.3|204522.3|204673.7|204523.7|204665.7|204515.7|16
1640905800000|2021-12-30 23:10:00|204669.7|204519.7|204666.2|204516.2|204669.7|204519.7|204664.9|204514.9|14
1640905810000|2021-12-30 23:10:10|204665.6|204515.6|204666.3|204516.3|204667.7|204517.7|204664.8|204514.8|10
1640905820000|2021-12-30 23:10:20|204663|204513|204664|204514|204664.1|204514.1|204660.7|204510.7|9
1640905830000|2021-12-30 23:10:30|204657.6|204507.6|204664.5|204514.5|204667.7|204517.7|204657.5|204507.5|11
1640905840000|2021-12-30 23:10:40|204663.6|204513.6|204661.5|204511.5|204678.2|204528.2|204661.5|204511.5|11
1640905850000|2021-12-30 23:10:50|204660.5|204510.5|204658.5|204508.5|204663.7|204513.7|204658.5|204508.5|14
1640905860000|2021-12-30 23:11:00|204671.7|204521.7|204665.5|204515.5|204671.7|204521.7|204663.6|204513.6|19
1640905870000|2021-12-30 23:11:10|204666.3|204516.3|204667.1|204517.1|204669|204519|204664.6|204514.6|8
1640905880000|2021-12-30 23:11:20|204666|204516|204664.8|204514.8|204667.2|204517.2|204664.8|204514.8|10
1640905890000|2021-12-30 23:11:30|204664.9|204514.9|204668|204518|204668|204518|204663.3|204513.3|7
1640905900000|2021-12-30 23:11:40|204665.3|204515.3|204661.5|204511.5|204666.9|204516.9|204661.5|204511.5|12
1640905910000|2021-12-30 23:11:50|204661.4|204511.4|204668.7|204518.7|204668.7|204518.7|204661.4|204511.4|8
1640905920000|2021-12-30 23:12:00|204666.7|204516.7|204651.6|204501.6|204667.2|204517.2|204651.6|204501.6|11
1640905930000|2021-12-30 23:12:10|204652.4|204502.4|204652.3|204502.3|204657.4|204507.4|204651.5|204501.5|6
1640905940000|2021-12-30 23:12:20|204655.7|204505.7|204660.2|204510.2|204661.7|204511.7|204655.7|204505.7|7
1640905950000|2021-12-30 23:12:30|204663.5|204513.5|204661.2|204511.2|204666.6|204516.6|204661.2|204511.2|12
1640905960000|2021-12-30 23:12:40|204669.9|204519.9|204672.3|204522.3|204674.5|204524.5|204663.1|204513.1|22
1640905970000|2021-12-30 23:12:50|204672.7|204522.7|204668|204518|204672.7|204522.7|204666|204516|14
1640905980000|2021-12-30 23:13:00|204673.9|204523.9|204671.5|204521.5|204674.4|204524.4|204656|204506|14
1640905990000|2021-12-30 23:13:10|204669.4|204519.4|204655.4|204505.4|204675|204525|204648|204498|16
1640906000000|2021-12-30 23:13:20|204648.5|204498.5|204652.4|204502.4|204656.9|204506.9|204635.7|204485.7|9
1640906010000|2021-12-30 23:13:30|204652.3|204502.3|204652.9|204502.9|204656.2|204506.2|204651.2|204501.2|9
1640906020000|2021-12-30 23:13:40|204652|204502|204660.4|204510.4|204660.4|204510.4|204652|204502|8
1640906030000|2021-12-30 23:13:50|204661.4|204511.4|204664.5|204514.5|204666.9|204516.9|204659.2|204509.2|8
1640906040000|2021-12-30 23:14:00|204663.3|204513.3|204655.1|204505.1|204667|204517|204654.8|204504.8|8
1640906050000|2021-12-30 23:14:10|204654.1|204504.1|204658.3|204508.3|204659.1|204509.1|204652.2|204502.2|12
1640906060000|2021-12-30 23:14:20|204658.4|204508.4|204651.4|204501.4|204658.4|204508.4|204647.5|204497.5|7
1640906070000|2021-12-30 23:14:30|204650.8|204500.8|204655.6|204505.6|204656.7|204506.7|204650.8|204500.8|5
1640906080000|2021-12-30 23:14:40|204654.3|204504.3|204653.4|204503.4|204655.5|204505.5|204651.8|204501.8|14
1640906090000|2021-12-30 23:14:50|204652.5|204502.5|204657.3|204507.3|204657.8|204507.8|204650.8|204500.8|7
1640906100000|2021-12-30 23:15:00|204654|204504|204657.3|204507.3|204671.7|204521.7|204651.3|204501.3|14
1640906110000|2021-12-30 23:15:10|204656.1|204506.1|204661.7|204511.7|204661.7|204511.7|204651.6|204501.6|8
1640906120000|2021-12-30 23:15:20|204657.4|204507.4|204658.5|204508.5|204660.3|204510.3|204655.2|204505.2|12
1640906130000|2021-12-30 23:15:30|204660.9|204510.9|204662.9|204512.9|204666.5|204516.5|204657.8|204507.8|9
1640906140000|2021-12-30 23:15:40|204661.5|204511.5|204657.2|204507.2|204665.6|204515.6|204657.2|204507.2|6
1640906150000|2021-12-30 23:15:50|204654.7|204504.7|204661|204511|204661|204511|204653.6|204503.6|4
1640906160000|2021-12-30 23:16:00|204656.4|204506.4|204663.1|204513.1|204663.1|204513.1|204656.4|204506.4|6
1640906170000|2021-12-30 23:16:10|204660|204510|204655.5|204505.5|204660.9|204510.9|204655.5|204505.5|12
1640906180000|2021-12-30 23:16:20|204655.1|204505.1|204655.8|204505.8|204655.8|204505.8|204653.7|204503.7|6
1640906190000|2021-12-30 23:16:30|204655.9|204505.9|204656.6|204506.6|204661.7|204511.7|204655.9|204505.9|6
1640906200000|2021-12-30 23:16:40|204655.7|204505.7|204656.5|204506.5|204658.2|204508.2|204655.5|204505.5|6
1640906210000|2021-12-30 23:16:50|204654|204504|204656.3|204506.3|204659.5|204509.5|204651.1|204501.1|7
1640906220000|2021-12-30 23:17:00|204653.9|204503.9|204660.2|204510.2|204664.3|204514.3|204653.9|204503.9|10
1640906230000|2021-12-30 23:17:10|204656.9|204506.9|204655.7|204505.7|204658|204508|204654.7|204504.7|7
1640906240000|2021-12-30 23:17:20|204654.4|204504.4|204657.3|204507.3|204658.4|204508.4|204654|204504|9
1640906250000|2021-12-30 23:17:30|204665.9|204515.9|204659.4|204509.4|204665.9|204515.9|204659.4|204509.4|9
1640906260000|2021-12-30 23:17:40|204659.9|204509.9|204652.5|204502.5|204661.6|204511.6|204652.5|204502.5|10
1640906270000|2021-12-30 23:17:50|204652.3|204502.3|204654.6|204504.6|204676.5|204526.5|204648.7|204498.7|9
1640906280000|2021-12-30 23:18:00|204654.4|204504.4|204655.7|204505.7|204661.4|204511.4|204651.8|204501.8|7
1640906290000|2021-12-30 23:18:10|204654.5|204504.5|204657.3|204507.3|204661|204511|204653.8|204503.8|7
1640906300000|2021-12-30 23:18:20|204656.4|204506.4|204654.9|204504.9|204656.6|204506.6|204654.2|204504.2|6
1640906310000|2021-12-30 23:18:30|204654.5|204504.5|204653.3|204503.3|204655.8|204505.8|204651.9|204501.9|6
1640906320000|2021-12-30 23:18:40|204651.4|204501.4|204660.1|204510.1|204660.1|204510.1|204650.1|204500.1|8
1640906330000|2021-12-30 23:18:50|204655.3|204505.3|204659.5|204509.5|204660.2|204510.2|204653.6|204503.6|5
1640906340000|2021-12-30 23:19:00|204657.7|204507.7|204659.2|204509.2|204659.4|204509.4|204655.4|204505.4|5
1640906350000|2021-12-30 23:19:10|204657.6|204507.6|204661.2|204511.2|204666.1|204516.1|204652|204502|15
1640906360000|2021-12-30 23:19:20|204660.5|204510.5|204660.4|204510.4|204660.5|204510.5|204656.1|204506.1|6
1640906370000|2021-12-30 23:19:30|204656.5|204506.5|204653.7|204503.7|204657.9|204507.9|204653.7|204503.7|6
1640906380000|2021-12-30 23:19:40|204656.2|204506.2|204651.2|204501.2|204658.3|204508.3|204651.2|204501.2|11
1640906390000|2021-12-30 23:19:50|204648.8|204498.8|204654.3|204504.3|204657.8|204507.8|204648.8|204498.8|9
1640906400000|2021-12-30 23:20:00|204654|204504|204655.2|204505.2|204655.8|204505.8|204653.8|204503.8|7
1640906410000|2021-12-30 23:20:10|204659.3|204509.3|204652.7|204502.7|204659.3|204509.3|204652.7|204502.7|8
1640906420000|2021-12-30 23:20:20|204652.9|204502.9|204655.1|204505.1|204657|204507|204652.7|204502.7|6
1640906430000|2021-12-30 23:20:30|204652.6|204502.6|204650.4|204500.4|204652.6|204502.6|204649.8|204499.8|3
1640906440000|2021-12-30 23:20:40|204658.4|204508.4|204671.3|204521.3|204671.3|204521.3|204653.6|204503.6|10
1640906450000|2021-12-30 23:20:50|204650.8|204500.8|204656.1|204506.1|204656.1|204506.1|204648.1|204498.1|7
1640906460000|2021-12-30 23:21:00|204653.2|204503.2|204653.4|204503.4|204658.1|204508.1|204653.2|204503.2|6
1640906470000|2021-12-30 23:21:10|204651.3|204501.3|204653.1|204503.1|204655.6|204505.6|204651.3|204501.3|5
1640906480000|2021-12-30 23:21:20|204649.7|204499.7|204650|204500|204650.9|204500.9|204648.1|204498.1|7
1640906490000|2021-12-30 23:21:30|204652.3|204502.3|204648.5|204498.5|204656|204506|204648.5|204498.5|5
1640906500000|2021-12-30 23:21:40|204648.9|204498.9|204644|204494|204650.3|204500.3|204642.3|204492.3|6
1640906510000|2021-12-30 23:21:50|204643.2|204493.2|204649.1|204499.1|204652.5|204502.5|204643.2|204493.2|5
1640906520000|2021-12-30 23:22:00|204647.5|204497.5|204650.1|204500.1|204651.3|204501.3|204646.4|204496.4|7
1640906530000|2021-12-30 23:22:10|204652.2|204502.2|204651.4|204501.4|204652.8|204502.8|204650|204500|6
1640906540000|2021-12-30 23:22:20|204650.7|204500.7|204656.5|204506.5|204656.6|204506.6|204650.7|204500.7|9
1640906550000|2021-12-30 23:22:30|204654|204504|204652.7|204502.7|204654|204504|204651.5|204501.5|5
1640906560000|2021-12-30 23:22:40|204656.9|204506.9|204647.5|204497.5|204656.9|204506.9|204647.4|204497.4|9
1640906570000|2021-12-30 23:22:50|204648.1|204498.1|204651.4|204501.4|204661.2|204511.2|204648.1|204498.1|8
1640906580000|2021-12-30 23:23:00|204653|204503|204661.1|204511.1|204666.5|204516.5|204650.9|204500.9|11
1640906590000|2021-12-30 23:23:10|204656.3|204506.3|204656|204506|204659.2|204509.2|204655.8|204505.8|6
1640906600000|2021-12-30 23:23:20|204656.1|204506.1|204659.3|204509.3|204659.3|204509.3|204655.7|204505.7|8
1640906610000|2021-12-30 23:23:30|204660.8|204510.8|204663.2|204513.2|204671.6|204521.6|204660.2|204510.2|8
1640906620000|2021-12-30 23:23:40|204658.8|204508.8|204657.2|204507.2|204660.1|204510.1|204657.2|204507.2|11
1640906630000|2021-12-30 23:23:50|204656.8|204506.8|204659.1|204509.1|204660.6|204510.6|204656.8|204506.8|5
1640906640000|2021-12-30 23:24:00|204661.5|204511.5|204659.1|204509.1|204662|204512|204656.8|204506.8|9
1640906650000|2021-12-30 23:24:10|204659.8|204509.8|204663.5|204513.5|204663.5|204513.5|204659.8|204509.8|4
1640906660000|2021-12-30 23:24:20|204662.8|204512.8|204656.4|204506.4|204662.8|204512.8|204656.4|204506.4|6
1640906670000|2021-12-30 23:24:30|204658.5|204508.5|204664|204514|204664|204514|204658.5|204508.5|6
1640906680000|2021-12-30 23:24:40|204662.2|204512.2|204657.2|204507.2|204668.4|204518.4|204657.2|204507.2|5
1640906690000|2021-12-30 23:24:50|204659.6|204509.6|204657.4|204507.4|204659.9|204509.9|204654.8|204504.8|7
1640906700000|2021-12-30 23:25:00|204660.9|204510.9|204659.2|204509.2|204669|204519|204657.2|204507.2|13
1640906710000|2021-12-30 23:25:10|204660.7|204510.7|204658.7|204508.7|204660.7|204510.7|204656.1|204506.1|12
1640906720000|2021-12-30 23:25:20|204658|204508|204663.4|204513.4|204672.6|204522.6|204656.6|204506.6|9
1640906730000|2021-12-30 23:25:30|204666.4|204516.4|204655.2|204505.2|204666.4|204516.4|204655.2|204505.2|6
1640906740000|2021-12-30 23:25:40|204658|204508|204653.9|204503.9|204666|204516|204653.9|204503.9|6
1640906750000|2021-12-30 23:25:50|204659.8|204509.8|204659.1|204509.1|204669.4|204519.4|204657.1|204507.1|12
1640906760000|2021-12-30 23:26:00|204668.9|204518.9|204691.1|204541.1|204696.2|204546.2|204668.9|204518.9|16
1640906770000|2021-12-30 23:26:10|204690.4|204540.4|204688.2|204538.2|204692.5|204542.5|204679.6|204529.6|9
1640906780000|2021-12-30 23:26:20|204688.3|204538.3|204686.1|204536.1|204688.7|204538.7|204679.3|204529.3|13
1640906790000|2021-12-30 23:26:30|204665.8|204515.8|204678.1|204528.1|204685.8|204535.8|204665.8|204515.8|13
1640906800000|2021-12-30 23:26:40|204681.5|204531.5|204668.1|204518.1|204681.8|204531.8|204652|204502|15
1640906810000|2021-12-30 23:26:50|204679.9|204529.9|204668.2|204518.2|204679.9|204529.9|204665.9|204515.9|13
1640906820000|2021-12-30 23:27:00|204677.1|204527.1|204672.3|204522.3|204677.1|204527.1|204669.5|204519.5|12
1640906830000|2021-12-30 23:27:10|204671.5|204521.5|204671|204521|204680.4|204530.4|204667.5|204517.5|14
1640906840000|2021-12-30 23:27:20|204671.2|204521.2|204679.1|204529.1|204679.1|204529.1|204665.5|204515.5|11
1640906850000|2021-12-30 23:27:30|204677.4|204527.4|204671|204521|204677.4|204527.4|204669.8|204519.8|8
1640906860000|2021-12-30 23:27:40|204670.8|204520.8|204666.6|204516.6|204670.8|204520.8|204665.7|204515.7|11
1640906870000|2021-12-30 23:27:50|204670.9|204520.9|204673.5|204523.5|204675.7|204525.7|204669.7|204519.7|6
1640906880000|2021-12-30 23:28:00|204674.7|204524.7|204674.4|204524.4|204674.7|204524.7|204673.2|204523.2|4
1640906890000|2021-12-30 23:28:10|204675.5|204525.5|204668.4|204518.4|204675.5|204525.5|204668.4|204518.4|7
1640906900000|2021-12-30 23:28:20|204677.4|204527.4|204672.5|204522.5|204677.4|204527.4|204670|204520|8
1640906910000|2021-12-30 23:28:30|204668.6|204518.6|204671.2|204521.2|204671.2|204521.2|204666.9|204516.9|8
1640906920000|2021-12-30 23:28:40|204674.8|204524.8|204667.6|204517.6|204674.8|204524.8|204666.4|204516.4|9
1640906930000|2021-12-30 23:28:50|204667.8|204517.8|204668.1|204518.1|204670.1|204520.1|204666.1|204516.1|9
1640906940000|2021-12-30 23:29:00|204666.8|204516.8|204667|204517|204670.3|204520.3|204665.8|204515.8|9
1640906950000|2021-12-30 23:29:10|204665.4|204515.4|204666.1|204516.1|204674.7|204524.7|204665.4|204515.4|8
1640906960000|2021-12-30 23:29:20|204666.8|204516.8|204662.2|204512.2|204668.2|204518.2|204661.7|204511.7|11
1640906970000|2021-12-30 23:29:30|204664.8|204514.8|204661.9|204511.9|204669|204519|204661.5|204511.5|7
1640906980000|2021-12-30 23:29:40|204662.4|204512.4|204667.3|204517.3|204673.6|204523.6|204662.4|204512.4|7
1640906990000|2021-12-30 23:29:50|204667.7|204517.7|204665.4|204515.4|204671.4|204521.4|204665.4|204515.4|5
1640907000000|2021-12-30 23:30:00|204666|204516|204673.5|204523.5|204673.5|204523.5|204666|204516|6
1640907010000|2021-12-30 23:30:10|204664.2|204514.2|204674.7|204524.7|204679.2|204529.2|204664.2|204514.2|13
1640907020000|2021-12-30 23:30:20|204675|204525|204675|204525|204679.3|204529.3|204670|204520|9
1640907030000|2021-12-30 23:30:30|204675.4|204525.4|204677.8|204527.8|204677.8|204527.8|204666.5|204516.5|12
1640907040000|2021-12-30 23:30:40|204671.1|204521.1|204677.6|204527.6|204678.7|204528.7|204670.8|204520.8|6
1640907050000|2021-12-30 23:30:50|204677.2|204527.2|204674.6|204524.6|204677.2|204527.2|204671.8|204521.8|8
1640907060000|2021-12-30 23:31:00|204674.4|204524.4|204677.1|204527.1|204677.1|204527.1|204668.9|204518.9|6
1640907070000|2021-12-30 23:31:10|204671.1|204521.1|204696.4|204546.4|204698.1|204548.1|204671.1|204521.1|19
1640907080000|2021-12-30 23:31:20|204696|204546|204693.2|204543.2|204697.1|204547.1|204693.2|204543.2|13
1640907090000|2021-12-30 23:31:30|204694.9|204544.9|204700.4|204550.4|204702.3|204552.3|204694.8|204544.8|8
1640907100000|2021-12-30 23:31:40|204696.2|204546.2|204693|204543|204696.2|204546.2|204693|204543|8
1640907110000|2021-12-30 23:31:50|204692.7|204542.7|204693.1|204543.1|204693.1|204543.1|204689.5|204539.5|20
1640907120000|2021-12-30 23:32:00|204692.8|204542.8|204695.6|204545.6|204696.5|204546.5|204689.7|204539.7|14
1640907130000|2021-12-30 23:32:10|204695.8|204545.8|204677.5|204527.5|204700.2|204550.2|204675.9|204525.9|22
1640907140000|2021-12-30 23:32:20|204676.3|204526.3|204674.1|204524.1|204677|204527|204671.8|204521.8|24
1640907150000|2021-12-30 23:32:30|204674.2|204524.2|204678.7|204528.7|204682.3|204532.3|204674.2|204524.2|19
1640907160000|2021-12-30 23:32:40|204678.1|204528.1|204680.4|204530.4|204682|204532|204676.7|204526.7|11
1640907170000|2021-12-30 23:32:50|204680.8|204530.8|204678.2|204528.2|204682.2|204532.2|204678|204528|7
1640907180000|2021-12-30 23:33:00|204677.4|204527.4|204673.6|204523.6|204686|204536|204667.3|204517.3|20
1640907190000|2021-12-30 23:33:10|204677.7|204527.7|204686.1|204536.1|204686.1|204536.1|204677.7|204527.7|16
1640907200000|2021-12-30 23:33:20|204685.6|204535.6|204686.1|204536.1|204687.6|204537.6|204682.6|204532.6|11
1640907210000|2021-12-30 23:33:30|204683.3|204533.3|204683.9|204533.9|204684.9|204534.9|204683.1|204533.1|7
1640907220000|2021-12-30 23:33:40|204683.8|204533.8|204677.7|204527.7|204683.8|204533.8|204677.7|204527.7|6
1640907230000|2021-12-30 23:33:50|204676.8|204526.8|204687.6|204537.6|204688.1|204538.1|204675.9|204525.9|6
1640907240000|2021-12-30 23:34:00|204685.6|204535.6|204683|204533|204689.5|204539.5|204678|204528|12
1640907250000|2021-12-30 23:34:10|204679.4|204529.4|204702.1|204552.1|204709.5|204559.5|204679.1|204529.1|16
1640907260000|2021-12-30 23:34:20|204702.2|204552.2|204696.5|204546.5|204702.2|204552.2|204685|204535|22
1640907270000|2021-12-30 23:34:30|204697.5|204547.5|204713.4|204563.4|204725.6|204575.6|204697.3|204547.3|24
1640907280000|2021-12-30 23:34:40|204714.4|204564.4|204713.1|204563.1|204714.4|204564.4|204712|204562|19
1640907290000|2021-12-30 23:34:50|204713.2|204563.2|204716.7|204566.7|204720.6|204570.6|204702.6|204552.6|19
1640907300000|2021-12-30 23:35:00|204705.2|204555.2|204692.6|204542.6|204705.2|204555.2|204692.6|204542.6|18
1640907310000|2021-12-30 23:35:10|204693.8|204543.8|204696.6|204546.6|204703.9|204553.9|204691.7|204541.7|26
1640907320000|2021-12-30 23:35:20|204697.8|204547.8|204702.1|204552.1|204704.8|204554.8|204695.9|204545.9|18
1640907330000|2021-12-30 23:35:30|204702.8|204552.8|204698.5|204548.5|204705.7|204555.7|204698.5|204548.5|12
1640907340000|2021-12-30 23:35:40|204698.2|204548.2|204698.1|204548.1|204704.6|204554.6|204697.3|204547.3|16
1640907350000|2021-12-30 23:35:50|204697.8|204547.8|204697.9|204547.9|204699.1|204549.1|204696.2|204546.2|18
1640907360000|2021-12-30 23:36:00|204696|204546|204698.5|204548.5|204698.6|204548.6|204695.2|204545.2|14
1640907370000|2021-12-30 23:36:10|204698.7|204548.7|204706.8|204556.8|204709.3|204559.3|204698.4|204548.4|10
1640907380000|2021-12-30 23:36:20|204706.2|204556.2|204706.6|204556.6|204706.6|204556.6|204703.1|204553.1|11
1640907390000|2021-12-30 23:36:30|204706.8|204556.8|204703.1|204553.1|204710.9|204560.9|204703.1|204553.1|14
1640907400000|2021-12-30 23:36:40|204698.4|204548.4|204700.4|204550.4|204704.4|204554.4|204698.4|204548.4|11
1640907410000|2021-12-30 23:36:50|204700.1|204550.1|204696.1|204546.1|204702.9|204552.9|204693.5|204543.5|18
1640907420000|2021-12-30 23:37:00|204695.6|204545.6|204705.3|204555.3|204707.6|204557.6|204694.7|204544.7|19
1640907430000|2021-12-30 23:37:10|204703.3|204553.3|204704.1|204554.1|204707|204557|204702.2|204552.2|17
1640907440000|2021-12-30 23:37:20|204700.1|204550.1|204696.9|204546.9|204704.2|204554.2|204696.7|204546.7|19
1640907450000|2021-12-30 23:37:30|204699.5|204549.5|204697.6|204547.6|204705.4|204555.4|204696.9|204546.9|13
1640907460000|2021-12-30 23:37:40|204700|204550|204704.5|204554.5|204705.6|204555.6|204698.9|204548.9|8
1640907470000|2021-12-30 23:37:50|204703.5|204553.5|204705.7|204555.7|204709.1|204559.1|204703.5|204553.5|11
1640907480000|2021-12-30 23:38:00|204706|204556|204707.5|204557.5|204707.5|204557.5|204702.5|204552.5|7
1640907490000|2021-12-30 23:38:10|204706.4|204556.4|204706.8|204556.8|204708.3|204558.3|204703.5|204553.5|8
1640907500000|2021-12-30 23:38:20|204708.6|204558.6|204705.1|204555.1|204708.6|204558.6|204705.1|204555.1|8
1640907510000|2021-12-30 23:38:30|204705.2|204555.2|204705.3|204555.3|204705.8|204555.8|204702.3|204552.3|8
1640907520000|2021-12-30 23:38:40|204705.2|204555.2|204703.1|204553.1|204705.6|204555.6|204703.1|204553.1|9
1640907530000|2021-12-30 23:38:50|204703.6|204553.6|204699.8|204549.8|204705.1|204555.1|204699.8|204549.8|5
1640907540000|2021-12-30 23:39:00|204700.2|204550.2|204709.6|204559.6|204709.6|204559.6|204696.7|204546.7|14
1640907550000|2021-12-30 23:39:10|204709.1|204559.1|204702.5|204552.5|204719.8|204569.8|204702.5|204552.5|7
1640907560000|2021-12-30 23:39:20|204701.1|204551.1|204708.4|204558.4|204708.4|204558.4|204700.5|204550.5|5
1640907570000|2021-12-30 23:39:30|204707.1|204557.1|204697.7|204547.7|204707.1|204557.1|204697.5|204547.5|5
1640907580000|2021-12-30 23:39:40|204697.2|204547.2|204698.4|204548.4|204698.7|204548.7|204696.8|204546.8|8
1640907590000|2021-12-30 23:39:50|204698.3|204548.3|204701.6|204551.6|204703.7|204553.7|204696.9|204546.9|11
1640907600000|2021-12-30 23:40:00|204700.9|204550.9|204700.4|204550.4|204700.9|204550.9|204697.5|204547.5|11
1640907610000|2021-12-30 23:40:10|204700.6|204550.6|204704.7|204554.7|204706.1|204556.1|204700.1|204550.1|6
1640907620000|2021-12-30 23:40:20|204703.6|204553.6|204700.9|204550.9|204707.6|204557.6|204700.9|204550.9|7
1640907630000|2021-12-30 23:40:30|204701.5|204551.5|204703.6|204553.6|204703.6|204553.6|204699.6|204549.6|7
1640907640000|2021-12-30 23:40:40|204703.3|204553.3|204699.2|204549.2|204705.6|204555.6|204699.2|204549.2|7
1640907650000|2021-12-30 23:40:50|204700.2|204550.2|204699|204549|204700.7|204550.7|204696.8|204546.8|6
1640907660000|2021-12-30 23:41:00|204699.3|204549.3|204701|204551|204703|204553|204699.3|204549.3|6
1640907670000|2021-12-30 23:41:10|204700.5|204550.5|204706.9|204556.9|204706.9|204556.9|204695.9|204545.9|4
1640907680000|2021-12-30 23:41:20|204704.5|204554.5|204708.9|204558.9|204708.9|204558.9|204699.5|204549.5|7
1640907690000|2021-12-30 23:41:30|204707.1|204557.1|204705.4|204555.4|204713.6|204563.6|204705.4|204555.4|5
1640907700000|2021-12-30 23:41:40|204703.7|204553.7|204701.5|204551.5|204707.9|204557.9|204701.5|204551.5|20
1640907710000|2021-12-30 23:41:50|204701|204551|204702.2|204552.2|204706.3|204556.3|204700.1|204550.1|16
1640907720000|2021-12-30 23:42:00|204702.1|204552.1|204703.2|204553.2|204703.7|204553.7|204702.1|204552.1|14
1640907730000|2021-12-30 23:42:10|204703.3|204553.3|204708.2|204558.2|204713.4|204563.4|204703.3|204553.3|12
1640907740000|2021-12-30 23:42:20|204707.8|204557.8|204704.2|204554.2|204707.8|204557.8|204702.1|204552.1|18
1640907750000|2021-12-30 23:42:30|204704.8|204554.8|204704.2|204554.2|204706.3|204556.3|204704|204554|13
1640907760000|2021-12-30 23:42:40|204703.9|204553.9|204701.7|204551.7|204703.9|204553.9|204701.7|204551.7|10
1640907770000|2021-12-30 23:42:50|204701.4|204551.4|204705.3|204555.3|204708.9|204558.9|204701.4|204551.4|13
1640907780000|2021-12-30 23:43:00|204704.9|204554.9|204712.1|204562.1|204714.2|204564.2|204700.1|204550.1|16
1640907790000|2021-12-30 23:43:10|204711.6|204561.6|204705.7|204555.7|204716.3|204566.3|204704.9|204554.9|16
1640907800000|2021-12-30 23:43:20|204706.1|204556.1|204705.1|204555.1|204706.1|204556.1|204704.4|204554.4|7
1640907810000|2021-12-30 23:43:30|204705.4|204555.4|204710.5|204560.5|204710.5|204560.5|204700.9|204550.9|10
1640907820000|2021-12-30 23:43:40|204712.2|204562.2|204709|204559|204712.2|204562.2|204704.7|204554.7|17
1640907830000|2021-12-30 23:43:50|204707.8|204557.8|204705.4|204555.4|204708.3|204558.3|204705.2|204555.2|13
1640907840000|2021-12-30 23:44:00|204706.2|204556.2|204708.6|204558.6|204710.1|204560.1|204705|204555|13
1640907850000|2021-12-30 23:44:10|204709.1|204559.1|204701.8|204551.8|204709.1|204559.1|204701.2|204551.2|16
1640907860000|2021-12-30 23:44:20|204701.2|204551.2|204700.9|204550.9|204712.7|204562.7|204700.9|204550.9|13
1640907870000|2021-12-30 23:44:30|204701.2|204551.2|204701.7|204551.7|204706|204556|204701.2|204551.2|9
1640907880000|2021-12-30 23:44:40|204701.3|204551.3|204705|204555|204706.1|204556.1|204701.3|204551.3|8
1640907890000|2021-12-30 23:44:50|204704.2|204554.2|204701.5|204551.5|204704.2|204554.2|204701.1|204551.1|6
1640907900000|2021-12-30 23:45:00|204701.7|204551.7|204707.4|204557.4|204707.5|204557.5|204701.4|204551.4|11
1640907910000|2021-12-30 23:45:10|204707.2|204557.2|204699.4|204549.4|204707.2|204557.2|204699.4|204549.4|6
1640907920000|2021-12-30 23:45:20|204698.6|204548.6|204699.1|204549.1|204699.1|204549.1|204698.3|204548.3|7
1640907930000|2021-12-30 23:45:30|204708.7|204558.7|204705.5|204555.5|204708.7|204558.7|204700.8|204550.8|8
1640907940000|2021-12-30 23:45:40|204705.1|204555.1|204701.4|204551.4|204709.6|204559.6|204701.2|204551.2|9
1640907950000|2021-12-30 23:45:50|204701|204551|204711|204561|204711|204561|204701|204551|8
1640907960000|2021-12-30 23:46:00|204719.2|204569.2|204704.6|204554.6|204719.2|204569.2|204704.6|204554.6|7
1640907970000|2021-12-30 23:46:10|204703.6|204553.6|204702|204552|204704.5|204554.5|204702|204552|7
1640907980000|2021-12-30 23:46:20|204702.4|204552.4|204708.3|204558.3|204713.9|204563.9|204702.4|204552.4|6
1640907990000|2021-12-30 23:46:30|204708.6|204558.6|204707.9|204557.9|204708.6|204558.6|204706.7|204556.7|5
1640908000000|2021-12-30 23:46:40|204706|204556|204708.1|204558.1|204708.1|204558.1|204703|204553|7
1640908010000|2021-12-30 23:46:50|204706.3|204556.3|204696.9|204546.9|204719.1|204569.1|204696.9|204546.9|5
1640908020000|2021-12-30 23:47:00|204711.7|204561.7|204707.1|204557.1|204715.9|204565.9|204707.1|204557.1|6
1640908030000|2021-12-30 23:47:10|204706.7|204556.7|204706.4|204556.4|204706.7|204556.7|204704.9|204554.9|4
1640908040000|2021-12-30 23:47:20|204706.9|204556.9|204706.1|204556.1|204709.6|204559.6|204699|204549|6
1640908050000|2021-12-30 23:47:30|204707.8|204557.8|204702.2|204552.2|204708.4|204558.4|204702.2|204552.2|4
1640908060000|2021-12-30 23:47:40|204703.3|204553.3|204696.6|204546.6|204703.3|204553.3|204695.6|204545.6|5
1640908070000|2021-12-30 23:47:50|204696.1|204546.1|204701.1|204551.1|204706.6|204556.6|204696.1|204546.1|8
1640908080000|2021-12-30 23:48:00|204700.6|204550.6|204713.4|204563.4|204713.4|204563.4|204699.3|204549.3|6
1640908090000|2021-12-30 23:48:10|204713.5|204563.5|204705.9|204555.9|204715.6|204565.6|204703.7|204553.7|10
1640908100000|2021-12-30 23:48:20|204708.6|204558.6|204705.6|204555.6|204708.6|204558.6|204705.1|204555.1|5
1640908110000|2021-12-30 23:48:30|204707.2|204557.2|204701.2|204551.2|204707.8|204557.8|204701.2|204551.2|10
1640908120000|2021-12-30 23:48:40|204705.5|204555.5|204706.2|204556.2|204707.8|204557.8|204703|204553|15
1640908130000|2021-12-30 23:48:50|204703.8|204553.8|204703|204553|204713.3|204563.3|204703|204553|22
1640908140000|2021-12-30 23:49:00|204703.5|204553.5|204708.2|204558.2|204708.9|204558.9|204702.6|204552.6|16
1640908150000|2021-12-30 23:49:10|204707.8|204557.8|204707.4|204557.4|204710.4|204560.4|204705.5|204555.5|15
1640908160000|2021-12-30 23:49:20|204707.3|204557.3|204704.8|204554.8|204707.3|204557.3|204704.3|204554.3|14
1640908170000|2021-12-30 23:49:30|204704.4|204554.4|204705.2|204555.2|204705.2|204555.2|204703.4|204553.4|12
1640908180000|2021-12-30 23:49:40|204705.1|204555.1|204705|204555|204707.5|204557.5|204705|204555|10
1640908190000|2021-12-30 23:49:50|204704.6|204554.6|204707.6|204557.6|204708.9|204558.9|204704.1|204554.1|10
1640908200000|2021-12-30 23:50:00|204707.9|204557.9|204703|204553|204707.9|204557.9|204701.7|204551.7|9
1640908210000|2021-12-30 23:50:10|204703.2|204553.2|204702.5|204552.5|204710.7|204560.7|204701.8|204551.8|8
1640908220000|2021-12-30 23:50:20|204696.8|204546.8|204705.5|204555.5|204709.5|204559.5|204696.8|204546.8|11
1640908230000|2021-12-30 23:50:30|204704|204554|204706.9|204556.9|204717.9|204567.9|204702.5|204552.5|9
1640908240000|2021-12-30 23:50:40|204705.6|204555.6|204706.1|204556.1|204708|204558|204704.4|204554.4|6
1640908250000|2021-12-30 23:50:50|204705.2|204555.2|204706.4|204556.4|204708.6|204558.6|204705.2|204555.2|7
1640908260000|2021-12-30 23:51:00|204706.7|204556.7|204702.7|204552.7|204706.9|204556.9|204702.7|204552.7|8
1640908270000|2021-12-30 23:51:10|204702.5|204552.5|204703.8|204553.8|204707.5|204557.5|204702.5|204552.5|7
1640908280000|2021-12-30 23:51:20|204711.2|204561.2|204698.7|204548.7|204711.2|204561.2|204698.7|204548.7|6
1640908290000|2021-12-30 23:51:30|204699.2|204549.2|204701.5|204551.5|204701.9|204551.9|204699.2|204549.2|4
1640908300000|2021-12-30 23:51:40|204702.1|204552.1|204700.3|204550.3|204705.6|204555.6|204700.3|204550.3|7
1640908310000|2021-12-30 23:51:50|204700.7|204550.7|204694|204544|204702.7|204552.7|204694|204544|6
1640908320000|2021-12-30 23:52:00|204694.7|204544.7|204705.4|204555.4|204711.6|204561.6|204694.7|204544.7|5
1640908330000|2021-12-30 23:52:10|204703.7|204553.7|204690.6|204540.6|204703.7|204553.7|204690.6|204540.6|5
1640908340000|2021-12-30 23:52:20|204690.5|204540.5|204705.1|204555.1|204707.5|204557.5|204690.5|204540.5|5
1640908350000|2021-12-30 23:52:30|204698.4|204548.4|204701.6|204551.6|204701.6|204551.6|204697.6|204547.6|6
1640908360000|2021-12-30 23:52:40|204702|204552|204695.8|204545.8|204702|204552|204695.7|204545.7|4
1640908370000|2021-12-30 23:52:50|204694.8|204544.8|204693|204543|204706.9|204556.9|204693|204543|5
1640908380000|2021-12-30 23:53:00|204702.9|204552.9|204698.2|204548.2|204702.9|204552.9|204697.6|204547.6|5
1640908390000|2021-12-30 23:53:10|204697.4|204547.4|204712.6|204562.6|204712.6|204562.6|204697.4|204547.4|3
1640908400000|2021-12-30 23:53:20|204707.1|204557.1|204715.5|204565.5|204716.7|204566.7|204707.1|204557.1|5
1640908410000|2021-12-30 23:53:30|204715.2|204565.2|204708.1|204558.1|204719.1|204569.1|204708.1|204558.1|6
1640908420000|2021-12-30 23:53:40|204707.6|204557.6|204697.1|204547.1|204707.6|204557.6|204697.1|204547.1|3
1640908430000|2021-12-30 23:53:50|204699.8|204549.8|204711.7|204561.7|204711.7|204561.7|204699.8|204549.8|7
1640908440000|2021-12-30 23:54:00|204708.9|204558.9|204706.6|204556.6|204709|204559|204706.6|204556.6|6
1640908450000|2021-12-30 23:54:10|204702.4|204552.4|204700.6|204550.6|204709.5|204559.5|204700.6|204550.6|5
1640908460000|2021-12-30 23:54:20|204700.4|204550.4|204700.2|204550.2|204700.4|204550.4|204699.7|204549.7|7
1640908470000|2021-12-30 23:54:30|204700.5|204550.5|204706.4|204556.4|204708.5|204558.5|204699.9|204549.9|10
1640908480000|2021-12-30 23:54:40|204707.1|204557.1|204700.5|204550.5|204709.9|204559.9|204700.5|204550.5|11
1640908490000|2021-12-30 23:54:50|204702.1|204552.1|204707.4|204557.4|204709.6|204559.6|204702.1|204552.1|13
1640908500000|2021-12-30 23:55:00|204707.8|204557.8|204706.8|204556.8|204708.5|204558.5|204704.1|204554.1|13
1640908510000|2021-12-30 23:55:10|204706.6|204556.6|204701|204551|204706.6|204556.6|204701|204551|10
1640908520000|2021-12-30 23:55:20|204701.5|204551.5|204706.4|204556.4|204706.5|204556.5|204701.5|204551.5|6
1640908530000|2021-12-30 23:55:30|204705.9|204555.9|204698.9|204548.9|204706.5|204556.5|204698.9|204548.9|8
1640908540000|2021-12-30 23:55:40|204699.1|204549.1|204698.8|204548.8|204699.3|204549.3|204698.5|204548.5|14
1640908550000|2021-12-30 23:55:50|204698.9|204548.9|204703.7|204553.7|204705.4|204555.4|204698.7|204548.7|16
1640908560000|2021-12-30 23:56:00|204703.9|204553.9|204700.2|204550.2|204708.6|204558.6|204700.2|204550.2|17
1640908570000|2021-12-30 23:56:10|204700.5|204550.5|204704.9|204554.9|204704.9|204554.9|204700.5|204550.5|9
1640908580000|2021-12-30 23:56:20|204704.2|204554.2|204700.8|204550.8|204704.2|204554.2|204700.7|204550.7|13
1640908590000|2021-12-30 23:56:30|204701.6|204551.6|204703.1|204553.1|204704.8|204554.8|204700.9|204550.9|7
1640908600000|2021-12-30 23:56:40|204703.3|204553.3|204698.1|204548.1|204703.3|204553.3|204697.5|204547.5|12
1640908610000|2021-12-30 23:56:50|204699.2|204549.2|204703.9|204553.9|204705.5|204555.5|204697.1|204547.1|11
1640908620000|2021-12-30 23:57:00|204702.8|204552.8|204703.8|204553.8|204704.7|204554.7|204701.6|204551.6|10
1640908630000|2021-12-30 23:57:10|204704.1|204554.1|204703.4|204553.4|204704.1|204554.1|204701.8|204551.8|7
1640908640000|2021-12-30 23:57:20|204702.5|204552.5|204704.6|204554.6|204705.4|204555.4|204699.9|204549.9|7
1640908650000|2021-12-30 23:57:30|204703|204553|204700.7|204550.7|204703.5|204553.5|204700.7|204550.7|7
1640908660000|2021-12-30 23:57:40|204697.4|204547.4|204697.3|204547.3|204699.1|204549.1|204696.9|204546.9|8
1640908670000|2021-12-30 23:57:50|204696.7|204546.7|204699.9|204549.9|204702.7|204552.7|204696.7|204546.7|12
1640908680000|2021-12-30 23:58:00|204700|204550|204709|204559|204709|204559|204699.7|204549.7|7
1640908690000|2021-12-30 23:58:10|204709.4|204559.4|204697.7|204547.7|204709.4|204559.4|204697.7|204547.7|9
1640908700000|2021-12-30 23:58:20|204698.5|204548.5|204699.6|204549.6|204706|204556|204697.5|204547.5|8
1640908710000|2021-12-30 23:58:30|204699.2|204549.2|204699.1|204549.1|204701.4|204551.4|204699.1|204549.1|7
1640908720000|2021-12-30 23:58:40|204698.9|204548.9|204701|204551|204703.5|204553.5|204697.1|204547.1|10
1640908730000|2021-12-30 23:58:50|204699.1|204549.1|204705.8|204555.8|204707|204557|204698.6|204548.6|8
1640908740000|2021-12-30 23:59:00|204703|204553|204706.2|204556.2|204708.8|204558.8|204703|204553|5
1640908750000|2021-12-30 23:59:10|204705.1|204555.1|204703.8|204553.8|204707.2|204557.2|204703.8|204553.8|7
1640908760000|2021-12-30 23:59:20|204702.5|204552.5|204706.6|204556.6|204706.6|204556.6|204699.4|204549.4|12
1640908770000|2021-12-30 23:59:30|204707.2|204557.2|204702.7|204552.7|204707.2|204557.2|204702.1|204552.1|9
1640908780000|2021-12-30 23:59:40|204702.2|204552.2|204702.7|204552.7|204706.2|204556.2|204701.1|204551.1|10
1640908790000|2021-12-30 23:59:50|204702.6|204552.6|204705.6|204555.6|204705.6|204555.6|204699.5|204549.5|10
1640908800000|2021-12-31 00:00:00|204710.1|204560.1|204704.3|204554.3|204714.8|204564.8|204704.3|204554.3|24
1640908810000|2021-12-31 00:00:10|204707|204557|204717.4|204567.4|204733.8|204583.8|204707|204557|29
1640908820000|2021-12-31 00:00:20|204716.7|204566.7|204721.3|204571.3|204721.3|204571.3|204716.2|204566.2|17
1640908830000|2021-12-31 00:00:30|204721.4|204571.4|204724.9|204574.9|204734.2|204584.2|204719.4|204569.4|20
1640908840000|2021-12-31 00:00:40|204725.4|204575.4|204727.8|204577.8|204727.8|204577.8|204721.9|204571.9|22
1640908850000|2021-12-31 00:00:50|204726.1|204576.1|204720.2|204570.2|204726.1|204576.1|204717.8|204567.8|17
1640908860000|2021-12-31 00:01:00|204721.3|204571.3|204724.3|204574.3|204728.8|204578.8|204717.2|204567.2|21
1640908870000|2021-12-31 00:01:10|204724.4|204574.4|204720.8|204570.8|204728.4|204578.4|204716|204566|26
1640908880000|2021-12-31 00:01:20|204721.9|204571.9|204721.5|204571.5|204722.7|204572.7|204720.1|204570.1|17
1640908890000|2021-12-31 00:01:30|204721.1|204571.1|204725.9|204575.9|204726.2|204576.2|204718.7|204568.7|17
1640908900000|2021-12-31 00:01:40|204725.6|204575.6|204719.9|204569.9|204725.6|204575.6|204718.1|204568.1|16
1640908910000|2021-12-31 00:01:50|204718.2|204568.2|204722.4|204572.4|204730.1|204580.1|204718.2|204568.2|18
1640908920000|2021-12-31 00:02:00|204722.9|204572.9|204720.8|204570.8|204722.9|204572.9|204719.7|204569.7|15
1640908930000|2021-12-31 00:02:10|204721.2|204571.2|204718.4|204568.4|204724.5|204574.5|204718.4|204568.4|11
1640908940000|2021-12-31 00:02:20|204718.3|204568.3|204722.2|204572.2|204724.3|204574.3|204717.6|204567.6|11
1640908950000|2021-12-31 00:02:30|204722.3|204572.3|204719.7|204569.7|204722.3|204572.3|204718.4|204568.4|11
1640908960000|2021-12-31 00:02:40|204719.2|204569.2|204724|204574|204733.2|204583.2|204719.2|204569.2|8
1640908970000|2021-12-31 00:02:50|204723.8|204573.8|204720.5|204570.5|204723.8|204573.8|204719.2|204569.2|8
1640908980000|2021-12-31 00:03:00|204718.4|204568.4|204715.6|204565.6|204719.6|204569.6|204715.2|204565.2|11
1640908990000|2021-12-31 00:03:10|204729.5|204579.5|204720.6|204570.6|204729.5|204579.5|204719.1|204569.1|10
1640909000000|2021-12-31 00:03:20|204720.7|204570.7|204719.6|204569.6|204723.8|204573.8|204719.6|204569.6|5
1640909010000|2021-12-31 00:03:30|204719.8|204569.8|204722.8|204572.8|204776.6|204577.5|204716.4|204521.2|9
1640909020000|2021-12-31 00:03:40|204722.6|204572.6|204724.4|204574.4|204724.4|204574.4|204720.7|204570.7|3
1640909030000|2021-12-31 00:03:50|204734.7|204584.7|204719.1|204569.1|204734.7|204584.7|204711|204561|12
1640909040000|2021-12-31 00:04:00|204718.6|204568.6|204711.9|204561.9|204720.9|204570.9|204711.9|204561.9|18
1640909050000|2021-12-31 00:04:10|204714.3|204564.3|204703.4|204553.4|204727.3|204577.3|204702.8|204552.8|18
1640909060000|2021-12-31 00:04:20|204703.7|204553.7|204701.8|204551.8|204704.4|204554.4|204701.8|204551.8|23
1640909070000|2021-12-31 00:04:30|204702|204552|204703.8|204553.8|204706.7|204556.7|204701.7|204551.7|14
1640909080000|2021-12-31 00:04:40|204703.3|204553.3|204698.7|204548.7|204703.5|204553.5|204698.7|204548.7|13
1640909090000|2021-12-31 00:04:50|204698.5|204548.5|204702|204552|204706.3|204556.3|204698.5|204548.5|8
1640909100000|2021-12-31 00:05:00|204701.6|204551.6|204700.2|204550.2|204710.4|204560.4|204698.8|204548.8|14
1640909110000|2021-12-31 00:05:10|204700.3|204550.3|204700.5|204550.5|204701.8|204551.8|204698|204548|11
1640909120000|2021-12-31 00:05:20|204700.3|204550.3|204707.4|204557.4|204709.2|204559.2|204699.6|204549.6|13
1640909130000|2021-12-31 00:05:30|204707.9|204557.9|204704.9|204554.9|204709.6|204559.6|204704.9|204554.9|11
1640909140000|2021-12-31 00:05:40|204705|204555|204726.1|204576.1|204727.5|204577.5|204704.9|204554.9|21
1640909150000|2021-12-31 00:05:50|204725.2|204575.2|204730.1|204580.1|204730.9|204580.9|204721.9|204571.9|18
1640909160000|2021-12-31 00:06:00|204730.2|204580.2|204726.7|204576.7|204730.2|204580.2|204726.7|204576.7|15
1640909170000|2021-12-31 00:06:10|204727.5|204577.5|204722.6|204572.6|204727.7|204577.7|204722.6|204572.6|13
1640909180000|2021-12-31 00:06:20|204722.5|204572.5|204730.7|204580.7|204730.9|204580.9|204721.9|204571.9|9
1640909190000|2021-12-31 00:06:30|204729.6|204579.6|204729.5|204579.5|204729.7|204579.7|204722.3|204572.3|12
1640909200000|2021-12-31 00:06:40|204728.1|204578.1|204734|204584|204739.8|204589.8|204728.1|204578.1|20
1640909210000|2021-12-31 00:06:50|204733.7|204583.7|204736|204586|204736.2|204586.2|204732.4|204582.4|12
1640909220000|2021-12-31 00:07:00|204735.6|204585.6|204735.6|204585.6|204736.2|204586.2|204734.5|204584.5|11
1640909230000|2021-12-31 00:07:10|204735.1|204585.1|204739.9|204589.9|204744.1|204594.1|204734.9|204584.9|14
1640909240000|2021-12-31 00:07:20|204739.4|204589.4|204735.9|204585.9|204740.3|204590.3|204735.9|204585.9|12
1640909250000|2021-12-31 00:07:30|204736.5|204586.5|204735|204585|204736.5|204586.5|204734.6|204584.6|12
1640909260000|2021-12-31 00:07:40|204735.3|204585.3|204740.6|204590.6|204741.5|204591.5|204735.3|204585.3|14
1640909270000|2021-12-31 00:07:50|204740.1|204590.1|204740.4|204590.4|204740.4|204590.4|204738.3|204588.3|5
1640909280000|2021-12-31 00:08:00|204739.8|204589.8|204737.7|204587.7|204747|204597|204736.6|204586.6|7
1640909290000|2021-12-31 00:08:10|204736.7|204586.7|204733.3|204583.3|204738.2|204588.2|204733|204583|14
1640909300000|2021-12-31 00:08:20|204733.6|204583.6|204737.6|204587.6|204741.7|204591.7|204733.6|204583.6|8
1640909310000|2021-12-31 00:08:30|204737|204587|204739|204589|204739.1|204589.1|204736.7|204586.7|7
1640909320000|2021-12-31 00:08:40|204736.5|204586.5|204734.3|204584.3|204736.5|204586.5|204734.3|204584.3|6
1640909330000|2021-12-31 00:08:50|204735.4|204585.4|204730.6|204580.6|204735.4|204585.4|204729.8|204579.8|16
1640909340000|2021-12-31 00:09:00|204731.1|204581.1|204739.5|204589.5|204740.5|204590.5|204728.5|204578.5|18
1640909350000|2021-12-31 00:09:10|204743.9|204593.9|204736.2|204586.2|204743.9|204593.9|204735.4|204585.4|17
1640909360000|2021-12-31 00:09:20|204735.7|204585.7|204739.1|204589.1|204741.9|204591.9|204735.6|204585.6|13
1640909370000|2021-12-31 00:09:30|204740|204590|204733.6|204583.6|204742.1|204592.1|204733.6|204583.6|12
1640909380000|2021-12-31 00:09:40|204734.2|204584.2|204738.7|204588.7|204743.2|204593.2|204732.1|204582.1|7
1640909390000|2021-12-31 00:09:50|204738|204588|204734.6|204584.6|204738|204588|204733.9|204583.9|11
1640909400000|2021-12-31 00:10:00|204734.3|204584.3|204736.6|204586.6|204739.3|204589.3|204734.3|204584.3|23
1640909410000|2021-12-31 00:10:10|204736.8|204586.8|204737.9|204587.9|204743|204593|204736.5|204586.5|10
1640909420000|2021-12-31 00:10:20|204736.5|204586.5|204737.5|204587.5|204737.5|204587.5|204736.5|204586.5|4
1640909430000|2021-12-31 00:10:30|204738.5|204588.5|204737.2|204587.2|204739.6|204589.6|204732.8|204582.8|10
1640909440000|2021-12-31 00:10:40|204735.4|204585.4|204734.8|204584.8|204740.7|204590.7|204734.8|204584.8|10
1640909450000|2021-12-31 00:10:50|204734.5|204584.5|204741.5|204591.5|204750.4|204600.4|204734.4|204584.4|18
1640909460000|2021-12-31 00:11:00|204741.3|204591.3|204746.3|204596.3|204756.4|204606.4|204741.2|204591.2|13
1640909470000|2021-12-31 00:11:10|204746.8|204596.8|204747.6|204597.6|204747.7|204597.7|204745.3|204595.3|13
1640909480000|2021-12-31 00:11:20|204747.2|204597.2|204744.4|204594.4|204748|204598|204744.4|204594.4|11
1640909490000|2021-12-31 00:11:30|204744.5|204594.5|204747.6|204597.6|204753.8|204603.8|204743.3|204593.3|14
1640909500000|2021-12-31 00:11:40|204747.7|204597.7|204748.7|204598.7|204748.7|204598.7|204745.8|204595.8|15
1640909510000|2021-12-31 00:11:50|204748.3|204598.3|204749|204599|204755.3|204605.3|204743.3|204593.3|16
1640909520000|2021-12-31 00:12:00|204749.4|204599.4|204749.5|204599.5|204749.7|204599.7|204748.8|204598.8|11
1640909530000|2021-12-31 00:12:10|204743.7|204593.7|204749.3|204599.3|204753.5|204603.5|204742.9|204592.9|12
1640909540000|2021-12-31 00:12:20|204749|204599|204742.6|204592.6|204815.4|204607.2|204742.6|204524.3|17
1640909550000|2021-12-31 00:12:30|204751|204601|204744.9|204594.9|204751|204601|204743.9|204593.9|15
1640909560000|2021-12-31 00:12:40|204745.4|204595.4|204739.6|204589.6|204745.4|204595.4|204739.1|204589.1|11
1640909570000|2021-12-31 00:12:50|204739.9|204589.9|204746.2|204596.2|204751.5|204601.5|204739.9|204589.9|10
1640909580000|2021-12-31 00:13:00|204746.6|204596.6|204742.7|204592.7|204754.1|204604.1|204742.7|204592.7|20
1640909590000|2021-12-31 00:13:10|204741|204591|204746.8|204596.8|204747.7|204597.7|204738.6|204588.6|19
1640909600000|2021-12-31 00:13:20|204746|204596|204751.9|204601.9|204756.4|204606.4|204746|204596|19
1640909610000|2021-12-31 00:13:30|204751.3|204601.3|204755.1|204605.1|204762.5|204612.5|204751.3|204601.3|16
1640909620000|2021-12-31 00:13:40|204756.9|204606.9|204755.3|204605.3|204757.4|204607.4|204755.3|204605.3|7
1640909630000|2021-12-31 00:13:50|204755.5|204605.5|204759.1|204609.1|204765.6|204615.6|204750.8|204600.8|15
1640909640000|2021-12-31 00:14:00|204755.4|204605.4|204756|204606|204758.4|204608.4|204755.2|204605.2|15
1640909650000|2021-12-31 00:14:10|204758.4|204608.4|204763.8|204613.8|204766.9|204616.9|204753|204603|15
1640909660000|2021-12-31 00:14:20|204759.8|204609.8|204754.3|204604.3|204761.7|204611.7|204754.3|204604.3|17
1640909670000|2021-12-31 00:14:30|204754.2|204604.2|204762.5|204612.5|204764.3|204614.3|204754.1|204604.1|11
1640909680000|2021-12-31 00:14:40|204761.9|204611.9|204761.8|204611.8|204764.1|204614.1|204757.9|204607.9|14
1640909690000|2021-12-31 00:14:50|204760.4|204610.4|204757.1|204607.1|204760.4|204610.4|204755.9|204605.9|12
1640909700000|2021-12-31 00:15:00|204757.7|204607.7|204763.2|204613.2|204769.2|204619.2|204757|204607|10
1640909710000|2021-12-31 00:15:10|204764.9|204614.9|204760.2|204610.2|204764.9|204614.9|204758.6|204608.6|12
1640909720000|2021-12-31 00:15:20|204760.1|204610.1|204765.2|204615.2|204768.7|204618.7|204754.6|204604.6|9
1640909730000|2021-12-31 00:15:30|204764.2|204614.2|204758.9|204608.9|204764.2|204614.2|204756.9|204606.9|9
1640909740000|2021-12-31 00:15:40|204758.6|204608.6|204756.2|204606.2|204761.5|204611.5|204756.2|204606.2|10
1640909750000|2021-12-31 00:15:50|204756.5|204606.5|204755.5|204605.5|204765.8|204615.8|204755.2|204605.2|8
1640909760000|2021-12-31 00:16:00|204756.3|204606.3|204757.6|204607.6|204758.7|204608.7|204755.6|204605.6|13
1640909770000|2021-12-31 00:16:10|204757.2|204607.2|204756.1|204606.1|204762.6|204612.6|204756.1|204606.1|12
1640909780000|2021-12-31 00:16:20|204756.5|204606.5|204756.6|204606.6|204758.2|204608.2|204755.9|204605.9|9
1640909790000|2021-12-31 00:16:30|204764.6|204614.6|204832.3|204535.3|204832.3|204614.6|204750.7|204534.5|14
1640909800000|2021-12-31 00:16:40|204755|204605|204757.5|204607.5|204758.3|204608.3|204750.1|204600.1|16
1640909810000|2021-12-31 00:16:50|204757.8|204607.8|204756|204606|204758|204608|204755.2|204605.2|11
1640909820000|2021-12-31 00:17:00|204765.2|204615.2|204756.9|204606.9|204767.3|204617.3|204756.9|204606.9|17
1640909830000|2021-12-31 00:17:10|204756.3|204606.3|204762.2|204612.2|204764.8|204614.8|204754.6|204604.6|16
1640909840000|2021-12-31 00:17:20|204760.4|204610.4|204758.8|204608.8|204760.9|204610.9|204758.3|204608.3|13
1640909850000|2021-12-31 00:17:30|204758.5|204608.5|204773.8|204623.8|204778.4|204628.4|204758.5|204608.5|19
1640909860000|2021-12-31 00:17:40|204768.5|204618.5|204766.3|204616.3|204769.5|204619.5|204765.8|204615.8|14
1640909870000|2021-12-31 00:17:50|204766.4|204616.4|204781.2|204631.2|204784.5|204634.5|204766.4|204616.4|22
1640909880000|2021-12-31 00:18:00|204785.6|204635.6|204790.8|204640.8|204793|204643|204781.9|204631.9|26
1640909890000|2021-12-31 00:18:10|204790.6|204640.6|204786.4|204636.4|204790.6|204640.6|204784.9|204634.9|15
1640909900000|2021-12-31 00:18:20|204787.4|204637.4|204790.8|204640.8|204792|204642|204785.2|204635.2|20
1640909910000|2021-12-31 00:18:30|204789.3|204639.3|204788.5|204638.5|204790.7|204640.7|204777.7|204627.7|26
1640909920000|2021-12-31 00:18:40|204786.4|204636.4|204783.3|204633.3|204787.1|204637.1|204776.9|204626.9|23
1640909930000|2021-12-31 00:18:50|204783.6|204633.6|204784.3|204634.3|204786|204636|204780.1|204630.1|23
1640909940000|2021-12-31 00:19:00|204784.2|204634.2|204785.5|204635.5|204794.1|204644.1|204782.4|204632.4|18
1640909950000|2021-12-31 00:19:10|204787.6|204637.6|204785.4|204635.4|204787.6|204637.6|204785|204635|10
1640909960000|2021-12-31 00:19:20|204785.6|204635.6|204782.5|204632.5|204786.3|204636.3|204779.9|204629.9|12
1640909970000|2021-12-31 00:19:30|204781.2|204631.2|204786.1|204636.1|204795|204645|204781.2|204631.2|15
1640909980000|2021-12-31 00:19:40|204787.4|204637.4|204787|204637|204787.6|204637.6|204785.4|204635.4|16
1640909990000|2021-12-31 00:19:50|204788.8|204638.8|204782.8|204632.8|204789|204639|204782.6|204632.6|19
1640910000000|2021-12-31 00:20:00|204783.4|204633.4|204784|204634|204791.4|204641.4|204782.6|204632.6|21
1640910010000|2021-12-31 00:20:10|204784.1|204634.1|204785|204635|204787.1|204637.1|204784.1|204634.1|22
1640910020000|2021-12-31 00:20:20|204784.8|204634.8|204787.8|204637.8|204798.4|204648.4|204780.4|204630.4|16
1640910030000|2021-12-31 00:20:30|204787.7|204637.7|204779.3|204629.3|204789.7|204639.7|204779.3|204629.3|15
1640910040000|2021-12-31 00:20:40|204778.5|204628.5|204786.7|204636.7|204795.6|204645.6|204778.3|204628.3|13
1640910050000|2021-12-31 00:20:50|204784.6|204634.6|204780.2|204630.2|204788.4|204638.4|204778.8|204628.8|11
1640910060000|2021-12-31 00:21:00|204779.5|204629.5|204801|204651|204803.3|204653.3|204778.8|204628.8|25
1640910070000|2021-12-31 00:21:10|204799.8|204649.8|204797.3|204647.3|204802.5|204652.5|204794.2|204644.2|21
1640910080000|2021-12-31 00:21:20|204796.1|204646.1|204800.7|204650.7|204808.3|204658.3|204796.1|204646.1|16
1640910090000|2021-12-31 00:21:30|204800.3|204650.3|204798.2|204648.2|204800.5|204650.5|204793.8|204643.8|11
1640910100000|2021-12-31 00:21:40|204797.7|204647.7|204794.2|204644.2|204797.7|204647.7|204794.2|204644.2|10
1640910110000|2021-12-31 00:21:50|204794.4|204644.4|204804.7|204654.7|204808.8|204658.8|204794.4|204644.4|13
1640910120000|2021-12-31 00:22:00|204803.3|204653.3|204797.7|204647.7|204803.7|204653.7|204796.1|204646.1|24
1640910130000|2021-12-31 00:22:10|204794.4|204644.4|204801|204651|204801|204651|204792.4|204642.4|16
1640910140000|2021-12-31 00:22:20|204799.9|204649.9|204799.8|204649.8|204802.5|204652.5|204797.3|204647.3|13
1640910150000|2021-12-31 00:22:30|204799.7|204649.7|204798.7|204648.7|204802.3|204652.3|204797.9|204647.9|16
1640910160000|2021-12-31 00:22:40|204797.7|204647.7|204799.6|204649.6|204799.6|204649.6|204792.5|204642.5|8
1640910170000|2021-12-31 00:22:50|204799.5|204649.5|204799.1|204649.1|204803|204653|204797.1|204647.1|9
1640910180000|2021-12-31 00:23:00|204799.2|204649.2|204801.7|204651.7|204803.6|204653.6|204799.2|204649.2|17
1640910190000|2021-12-31 00:23:10|204800.9|204650.9|204801|204651|204803|204653|204798.2|204648.2|20
1640910200000|2021-12-31 00:23:20|204801.5|204651.5|204794|204644|204801.5|204651.5|204794|204644|11
1640910210000|2021-12-31 00:23:30|204797|204647|204794.3|204644.3|204797.9|204647.9|204794.3|204644.3|11
1640910220000|2021-12-31 00:23:40|204801.6|204651.6|204803.1|204653.1|204805.3|204655.3|204798.8|204648.8|21
1640910230000|2021-12-31 00:23:50|204809.6|204659.6|204805.7|204655.7|204809.7|204659.7|204803.6|204653.6|19
1640910240000|2021-12-31 00:24:00|204805.3|204655.3|204801.5|204651.5|204805.3|204655.3|204800|204650|17
1640910250000|2021-12-31 00:24:10|204801.4|204651.4|204800.2|204650.2|204806.1|204656.1|204800.2|204650.2|16
1640910260000|2021-12-31 00:24:20|204799.1|204649.1|204799|204649|204799.6|204649.6|204796.8|204646.8|13
1640910270000|2021-12-31 00:24:30|204797.7|204647.7|204794.4|204644.4|204798.1|204648.1|204792.6|204642.6|14
1640910280000|2021-12-31 00:24:40|204796.5|204646.5|204799.2|204649.2|204805.6|204655.6|204795.3|204645.3|23
1640910290000|2021-12-31 00:24:50|204800.7|204650.7|204794.1|204644.1|204800.7|204650.7|204793|204643|16
1640910300000|2021-12-31 00:25:00|204796.2|204646.2|204797.6|204647.6|204797.6|204647.6|204792.1|204642.1|13
1640910310000|2021-12-31 00:25:10|204797.7|204647.7|204798.1|204648.1|204802.9|204652.9|204796.4|204646.4|15
1640910320000|2021-12-31 00:25:20|204798.2|204648.2|204799.4|204649.4|204802.8|204652.8|204793.7|204643.7|18
1640910330000|2021-12-31 00:25:30|204797.9|204647.9|204798.7|204648.7|204803.4|204653.4|204796.3|204646.3|19
1640910340000|2021-12-31 00:25:40|204796.9|204646.9|204801.9|204651.9|204805.4|204655.4|204795.1|204645.1|14
1640910350000|2021-12-31 00:25:50|204798.9|204648.9|204795.5|204645.5|204798.9|204648.9|204795.5|204645.5|5
1640910360000|2021-12-31 00:26:00|204799.8|204649.8|204802.8|204652.8|204803.7|204653.7|204796|204646|7
1640910370000|2021-12-31 00:26:10|204803.1|204653.1|204798|204648|204808.2|204658.2|204796.4|204646.4|23
1640910380000|2021-12-31 00:26:20|204797.9|204647.9|204797.1|204647.1|204799|204649|204792.6|204642.6|19
1640910390000|2021-12-31 00:26:30|204795.6|204645.6|204801.1|204651.1|204801.7|204651.7|204795.1|204645.1|16
1640910400000|2021-12-31 00:26:40|204802.6|204652.6|204800.5|204650.5|204809.6|204659.6|204800.5|204650.5|19
1640910410000|2021-12-31 00:26:50|204801.2|204651.2|204798.8|204648.8|204802|204652|204791.4|204641.4|13
1640910420000|2021-12-31 00:27:00|204798.6|204648.6|204795.4|204645.4|204800.3|204650.3|204794.6|204644.6|13
1640910430000|2021-12-31 00:27:10|204793.1|204643.1|204791.5|204641.5|204796.4|204646.4|204789.8|204639.8|10
1640910440000|2021-12-31 00:27:20|204796.4|204646.4|204800.3|204650.3|204800.3|204650.3|204791|204641|13
1640910450000|2021-12-31 00:27:30|204800.9|204650.9|204794.8|204644.8|204804|204654|204793.9|204643.9|16
1640910460000|2021-12-31 00:27:40|204795|204645|204796.5|204646.5|204796.6|204646.6|204791.8|204641.8|31
1640910470000|2021-12-31 00:27:50|204796.4|204646.4|204804.7|204654.7|204805.4|204655.4|204795.5|204645.5|20
1640910480000|2021-12-31 00:28:00|204798.7|204648.7|204806.1|204656.1|204806.9|204656.9|204795.1|204645.1|33
1640910490000|2021-12-31 00:28:10|204799.9|204649.9|204796.3|204646.3|204801.5|204651.5|204796.3|204646.3|27
1640910500000|2021-12-31 00:28:20|204795.6|204645.6|204797.9|204647.9|204803.1|204653.1|204795.6|204645.6|21
1640910510000|2021-12-31 00:28:30|204798.2|204648.2|204826.9|204676.9|204832.2|204682.2|204797.8|204647.8|28
1640910520000|2021-12-31 00:28:40|204826.7|204676.7|204815.3|204665.3|204828.6|204678.6|204808.3|204658.3|32
1640910530000|2021-12-31 00:28:50|204830.2|204680.2|204828.7|204678.7|204841.4|204691.4|204826.5|204676.5|19
1640910540000|2021-12-31 00:29:00|204828.6|204678.6|204836.8|204686.8|204841.2|204691.2|204828.6|204678.6|16
1640910550000|2021-12-31 00:29:10|204836.5|204686.5|204860|204710|204860.9|204710.9|204836.5|204686.5|20
1640910560000|2021-12-31 00:29:20|204860.4|204710.4|204858.9|204708.9|204860.4|204710.4|204857.6|204707.6|17
1640910570000|2021-12-31 00:29:30|204858.8|204708.8|204859.2|204709.2|204859.7|204709.7|204858.7|204708.7|16
1640910580000|2021-12-31 00:29:40|204859.7|204709.7|204880.7|204730.7|204883.5|204733.5|204859.7|204709.7|21
1640910590000|2021-12-31 00:29:50|204880.8|204730.8|204880.7|204730.7|204881.7|204731.7|204880.5|204730.5|17
1640910600000|2021-12-31 00:30:00|204881.2|204731.2|204877.4|204727.4|204881.2|204731.2|204874.3|204724.3|15
1640910610000|2021-12-31 00:30:10|204876.8|204726.8|204878.6|204728.6|204879.3|204729.3|204875.8|204725.8|11
1640910620000|2021-12-31 00:30:20|204881.8|204731.8|204868.6|204718.6|204882|204732|204864.5|204714.5|20
1640910630000|2021-12-31 00:30:30|204867.6|204717.6|204871|204721|204871|204721|204864.5|204714.5|26
1640910640000|2021-12-31 00:30:40|204867.9|204717.9|204867.9|204717.9|204871|204721|204867.6|204717.6|15
1640910650000|2021-12-31 00:30:50|204868.9|204718.9|204872.2|204722.2|204872.2|204722.2|204868.4|204718.4|20
1640910660000|2021-12-31 00:31:00|204871.5|204721.5|204873.5|204723.5|204875.8|204725.8|204871.2|204721.2|10
1640910670000|2021-12-31 00:31:10|204871|204721|204870.6|204720.6|204872.2|204722.2|204866.5|204716.5|18
1640910680000|2021-12-31 00:31:20|204869.7|204719.7|204875.2|204725.2|204877.1|204727.1|204867.4|204717.4|15
1640910690000|2021-12-31 00:31:30|204874.5|204724.5|204875.4|204725.4|204880.9|204730.9|204848.6|204698.6|22
1640910700000|2021-12-31 00:31:40|204870.7|204720.7|204873.9|204723.9|204873.9|204723.9|204867.5|204717.5|9
1640910710000|2021-12-31 00:31:50|204872.5|204722.5|204870.9|204720.9|204874.2|204724.2|204860.4|204710.4|16
1640910720000|2021-12-31 00:32:00|204863.2|204713.2|204869.2|204719.2|204869.2|204719.2|204861.2|204711.2|8
1640910730000|2021-12-31 00:32:10|204870.2|204720.2|204874|204724|204874.3|204724.3|204868.6|204718.6|7
1640910740000|2021-12-31 00:32:20|204872.9|204722.9|204868|204718|204873.1|204723.1|204859.2|204709.2|12
1640910750000|2021-12-31 00:32:30|204867.6|204717.6|204867.8|204717.8|204868.7|204718.7|204867.3|204717.3|7
1640910760000|2021-12-31 00:32:40|204868.1|204718.1|204873.5|204723.5|204873.5|204723.5|204868.1|204718.1|7
1640910770000|2021-12-31 00:32:50|204874|204724|204876.8|204726.8|204881.2|204731.2|204874|204724|8
1640910780000|2021-12-31 00:33:00|204876.5|204726.5|204876.9|204726.9|204878|204728|204876.3|204726.3|7
1640910790000|2021-12-31 00:33:10|204877|204727|204879|204729|204879.3|204729.3|204875.6|204725.6|8
1640910800000|2021-12-31 00:33:20|204879.2|204729.2|204876.7|204726.7|204879.9|204729.9|204876.7|204726.7|7
1640910810000|2021-12-31 00:33:30|204876.9|204726.9|204872.5|204722.5|204878.7|204728.7|204871.7|204721.7|10
1640910820000|2021-12-31 00:33:40|204873|204723|204882.4|204732.4|204882.4|204732.4|204862.1|204712.1|6
1640910830000|2021-12-31 00:33:50|204882.3|204732.3|204878.3|204728.3|204882.3|204732.3|204878.1|204728.1|6
1640910840000|2021-12-31 00:34:00|204879.5|204729.5|204879.4|204729.4|204880.2|204730.2|204877.9|204727.9|5
1640910850000|2021-12-31 00:34:10|204879.7|204729.7|204880|204730|204880.3|204730.3|204878.7|204728.7|9
1640910860000|2021-12-31 00:34:20|204879.8|204729.8|204886.9|204736.9|204888|204738|204873.7|204723.7|14
1640910870000|2021-12-31 00:34:30|204887.6|204737.6|204885.8|204735.8|204887.9|204737.9|204885.5|204735.5|10
1640910880000|2021-12-31 00:34:40|204886.5|204736.5|204892.4|204742.4|204892.6|204742.6|204886.5|204736.5|3
1640910890000|2021-12-31 00:34:50|204890.9|204740.9|204885.2|204735.2|204890.9|204740.9|204885.2|204735.2|11
1640910900000|2021-12-31 00:35:00|204885.4|204735.4|204883.5|204733.5|204885.4|204735.4|204879|204729|9
1640910910000|2021-12-31 00:35:10|204882.5|204732.5|204890|204740|204890|204740|204870.3|204720.3|9
1640910920000|2021-12-31 00:35:20|204889.7|204739.7|204877.2|204727.2|204889.7|204739.7|204858.9|204708.9|12
1640910930000|2021-12-31 00:35:30|204877|204727|204878|204728|204888.7|204738.7|204874.2|204724.2|18
1640910940000|2021-12-31 00:35:40|204878.3|204728.3|204877.8|204727.8|204879.9|204729.9|204875.2|204725.2|8
1640910950000|2021-12-31 00:35:50|204878.3|204728.3|204888|204738|204888|204738|204878.3|204728.3|6
1640910960000|2021-12-31 00:36:00|204883.3|204733.3|204884.4|204734.4|204884.4|204734.4|204879.3|204729.3|8
1640910970000|2021-12-31 00:36:10|204882.5|204732.5|204874.6|204724.6|204882.5|204732.5|204867.9|204717.9|9
1640910980000|2021-12-31 00:36:20|204874.3|204724.3|204881.2|204731.2|204882.5|204732.5|204874.3|204724.3|8
1640910990000|2021-12-31 00:36:30|204879.6|204729.6|204879.1|204729.1|204880.3|204730.3|204879|204729|8
1640911000000|2021-12-31 00:36:40|204884.5|204734.5|204882.2|204732.2|204885.1|204735.1|204881.7|204731.7|6
1640911010000|2021-12-31 00:36:50|204882.4|204732.4|204881.2|204731.2|204884.9|204734.9|204880.1|204730.1|9
1640911020000|2021-12-31 00:37:00|204880.8|204730.8|204881.3|204731.3|204883|204733|204879.9|204729.9|6
1640911030000|2021-12-31 00:37:10|204881.5|204731.5|204880.1|204730.1|204882.4|204732.4|204878.7|204728.7|10
1640911040000|2021-12-31 00:37:20|204880.5|204730.5|204880.1|204730.1|204880.5|204730.5|204880.1|204730.1|2
1640911050000|2021-12-31 00:37:30|204879.5|204729.5|204897.9|204747.9|204897.9|204747.9|204879.5|204729.5|7
1640911060000|2021-12-31 00:37:40|204892.2|204742.2|204881.5|204731.5|204892.2|204742.2|204881.5|204731.5|8
1640911070000|2021-12-31 00:37:50|204880.9|204730.9|204886.7|204736.7|204888.4|204738.4|204873.7|204723.7|10
1640911080000|2021-12-31 00:38:00|204887|204737|204876.7|204726.7|204888.1|204738.1|204874.9|204724.9|15
1640911090000|2021-12-31 00:38:10|204877|204727|204877.7|204727.7|204878.9|204728.9|204876.7|204726.7|9
1640911100000|2021-12-31 00:38:20|204877|204727|204881.3|204731.3|204882.2|204732.2|204876.5|204726.5|13
1640911110000|2021-12-31 00:38:30|204881.4|204731.4|204881.8|204731.8|204882.3|204732.3|204881.3|204731.3|9
1640911120000|2021-12-31 00:38:40|204882|204732|204882.5|204732.5|204883.4|204733.4|204881.8|204731.8|7
1640911130000|2021-12-31 00:38:50|204883|204733|204882.6|204732.6|204887.1|204737.1|204880.7|204730.7|7
1640911140000|2021-12-31 00:39:00|204883|204733|204867.6|204717.6|204883.4|204733.4|204864.4|204714.4|24
1640911150000|2021-12-31 00:39:10|204866.2|204716.2|204864.2|204714.2|204869.3|204719.3|204862.3|204712.3|23
1640911160000|2021-12-31 00:39:20|204865|204715|204862.9|204712.9|204865|204715|204862.9|204712.9|17
1640911170000|2021-12-31 00:39:30|204862.8|204712.8|204901.3|204751.3|204901.3|204751.3|204861.9|204711.9|26
1640911180000|2021-12-31 00:39:40|204901.2|204751.2|204902.1|204752.1|204902.9|204752.9|204897.1|204747.1|31
1640911190000|2021-12-31 00:39:50|204901.9|204751.9|204906.5|204756.5|204907.3|204757.3|204901.3|204751.3|22
1640911200000|2021-12-31 00:40:00|204906.6|204756.6|204907.2|204757.2|204907.2|204757.2|204906.4|204756.4|18
1640911210000|2021-12-31 00:40:10|204907.1|204757.1|204907.2|204757.2|204909|204759|204906.8|204756.8|14
1640911220000|2021-12-31 00:40:20|204907.5|204757.5|204905.4|204755.4|204907.5|204757.5|204905.4|204755.4|12
1640911230000|2021-12-31 00:40:30|204908.8|204758.8|204906.5|204756.5|204908.9|204758.9|204906.5|204756.5|10
1640911240000|2021-12-31 00:40:40|204909.3|204759.3|204907.2|204757.2|204909.3|204759.3|204904.3|204754.3|15
1640911250000|2021-12-31 00:40:50|204906.7|204756.7|204908.5|204758.5|204910.5|204760.5|204905.8|204755.8|13
1640911260000|2021-12-31 00:41:00|204908.1|204758.1|204906.7|204756.7|204908.1|204758.1|204905.3|204755.3|11
1640911270000|2021-12-31 00:41:10|204907|204757|204892.4|204742.4|204907.5|204757.5|204892.4|204742.4|9
1640911280000|2021-12-31 00:41:20|204893.7|204743.7|204904.8|204754.8|204905.6|204755.6|204893.4|204743.4|18
1640911290000|2021-12-31 00:41:30|204904|204754|204899.3|204749.3|204905.8|204755.8|204897.4|204747.4|21
1640911300000|2021-12-31 00:41:40|204898.3|204748.3|204904.5|204754.5|204905.1|204755.1|204898.2|204748.2|21
1640911310000|2021-12-31 00:41:50|204904.1|204754.1|204901.7|204751.7|204904.3|204754.3|204901.5|204751.5|22
1640911320000|2021-12-31 00:42:00|204902.2|204752.2|204898.6|204748.6|204902.2|204752.2|204896.3|204746.3|12
1640911330000|2021-12-31 00:42:10|204899.3|204749.3|204903.5|204753.5|204903.5|204753.5|204898.8|204748.8|6
1640911340000|2021-12-31 00:42:20|204903.4|204753.4|204903.1|204753.1|204903.4|204753.4|204902.9|204752.9|4
1640911350000|2021-12-31 00:42:30|204902.9|204752.9|204908.7|204758.7|204909.3|204759.3|204902.8|204752.8|8
1640911360000|2021-12-31 00:42:40|204907.7|204757.7|204904.9|204754.9|204907.7|204757.7|204904|204754|9
1640911370000|2021-12-31 00:42:50|204904.7|204754.7|204903.2|204753.2|204904.7|204754.7|204899.8|204749.8|6
1640911380000|2021-12-31 00:43:00|204903.3|204753.3|204903.2|204753.2|204903.4|204753.4|204903.2|204753.2|3
1640911390000|2021-12-31 00:43:10|204904.2|204754.2|204905.2|204755.2|204913.2|204763.2|204895.4|204745.4|15
1640911400000|2021-12-31 00:43:20|204904.6|204754.6|204903.7|204753.7|204904.7|204754.7|204903.7|204753.7|10
1640911410000|2021-12-31 00:43:30|204903|204753|204899.2|204749.2|204903|204753|204886.2|204736.2|17
1640911420000|2021-12-31 00:43:40|204899.5|204749.5|204900.1|204750.1|204900.8|204750.8|204899.5|204749.5|6
1640911430000|2021-12-31 00:43:50|204898.2|204748.2|204900.9|204750.9|204900.9|204750.9|204887.4|204737.4|8
1640911440000|2021-12-31 00:44:00|204902.7|204752.7|204904.6|204754.6|204907.7|204757.7|204902.7|204752.7|11
1640911450000|2021-12-31 00:44:10|204907.6|204757.6|204908|204758|204908.5|204758.5|204907.6|204757.6|9
1640911460000|2021-12-31 00:44:20|204907.9|204757.9|204907.5|204757.5|204908.1|204758.1|204907.4|204757.4|13
1640911470000|2021-12-31 00:44:30|204907.7|204757.7|204910.1|204760.1|204912.8|204762.8|204907.7|204757.7|8
1640911480000|2021-12-31 00:44:40|204909.5|204759.5|204901.7|204751.7|204909.5|204759.5|204898.5|204748.5|13
1640911490000|2021-12-31 00:44:50|204901.6|204751.6|204904.2|204754.2|204904.3|204754.3|204900.6|204750.6|12
1640911500000|2021-12-31 00:45:00|204904.3|204754.3|204906.5|204756.5|204907.3|204757.3|204900.9|204750.9|13
1640911510000|2021-12-31 00:45:10|204907|204757|204907.3|204757.3|204909.2|204759.2|204906.7|204756.7|13
1640911520000|2021-12-31 00:45:20|204906.6|204756.6|204906.5|204756.5|204909|204759|204905.7|204755.7|13
1640911530000|2021-12-31 00:45:30|204907.3|204757.3|204895.6|204745.6|204907.3|204757.3|204890.1|204740.1|17
1640911540000|2021-12-31 00:45:40|204895.4|204745.4|204895|204745|204895.6|204745.6|204889.5|204739.5|12
1640911550000|2021-12-31 00:45:50|204896.5|204746.5|204907.5|204757.5|204907.5|204757.5|204887.5|204737.5|11
1640911560000|2021-12-31 00:46:00|204906.4|204756.4|204908.5|204758.5|204915.7|204765.7|204906.1|204756.1|15
1640911570000|2021-12-31 00:46:10|204908.8|204758.8|204905.2|204755.2|204909.9|204759.9|204897.3|204747.3|12
1640911580000|2021-12-31 00:46:20|204903.9|204753.9|204906.9|204756.9|204908.5|204758.5|204903.9|204753.9|10
1640911590000|2021-12-31 00:46:30|204907.4|204757.4|204906.3|204756.3|204907.5|204757.5|204902.3|204752.3|10
1640911600000|2021-12-31 00:46:40|204907.7|204757.7|204906.5|204756.5|204908.8|204758.8|204904.1|204754.1|11
1640911610000|2021-12-31 00:46:50|204901.9|204751.9|204903.9|204753.9|204906.3|204756.3|204901.9|204751.9|10
1640911620000|2021-12-31 00:47:00|204910.5|204760.5|204907|204757|204910.5|204760.5|204907|204757|10
1640911630000|2021-12-31 00:47:10|204906.7|204756.7|204907.7|204757.7|204909.7|204759.7|204905.6|204755.6|10
1640911640000|2021-12-31 00:47:20|204908.6|204758.6|204902.5|204752.5|204908.8|204758.8|204902.3|204752.3|5
1640911650000|2021-12-31 00:47:30|204904.3|204754.3|204905.4|204755.4|204905.4|204755.4|204904.3|204754.3|6
1640911660000|2021-12-31 00:47:40|204905.1|204755.1|204906.4|204756.4|204907.1|204757.1|204901.1|204751.1|10
1640911670000|2021-12-31 00:47:50|204906.3|204756.3|204909.2|204759.2|204909.2|204759.2|204900.7|204750.7|11
1640911680000|2021-12-31 00:48:00|204908|204758|204885.7|204735.7|204908|204758|204883.4|204733.4|31
1640911690000|2021-12-31 00:48:10|204885.6|204735.6|204887|204737|204887.4|204737.4|204884.8|204734.8|27
1640911700000|2021-12-31 00:48:20|204887.4|204737.4|204887.9|204737.9|204888.4|204738.4|204886.6|204736.6|18
1640911710000|2021-12-31 00:48:30|204888|204738|204889.6|204739.6|204890.1|204740.1|204887.1|204737.1|19
1640911720000|2021-12-31 00:48:40|204889.5|204739.5|204887.7|204737.7|204889.5|204739.5|204884.7|204734.7|23
1640911730000|2021-12-31 00:48:50|204885.3|204735.3|204887.4|204737.4|204890.3|204740.3|204885.3|204735.3|16
1640911740000|2021-12-31 00:49:00|204887.5|204737.5|204885|204735|204889.1|204739.1|204885|204735|19
1640911750000|2021-12-31 00:49:10|204884.9|204734.9|204886.1|204736.1|204887.9|204737.9|204884.9|204734.9|19
1640911760000|2021-12-31 00:49:20|204886.3|204736.3|204868.3|204718.3|204886.9|204736.9|204868.3|204718.3|16
1640911770000|2021-12-31 00:49:30|204866.7|204716.7|204863.9|204713.9|204867.3|204717.3|204862.5|204712.5|31
1640911780000|2021-12-31 00:49:40|204864.5|204714.5|204861.6|204711.6|204866.6|204716.6|204861.6|204711.6|21
1640911790000|2021-12-31 00:49:50|204861.9|204711.9|204864.2|204714.2|204864.8|204714.8|204861.9|204711.9|16
1640911800000|2021-12-31 00:50:00|204863.3|204713.3|204861.4|204711.4|204863.3|204713.3|204859.9|204709.9|14
1640911810000|2021-12-31 00:50:10|204861.8|204711.8|204863.4|204713.4|204863.7|204713.7|204861.4|204711.4|14
1640911820000|2021-12-31 00:50:20|204863.5|204713.5|204863.2|204713.2|204863.5|204713.5|204859|204709|10
1640911830000|2021-12-31 00:50:30|204862.9|204712.9|204859.9|204709.9|204865.9|204715.9|204859.9|204709.9|9
1640911840000|2021-12-31 00:50:40|204860|204710|204859.3|204709.3|204862.8|204712.8|204859.3|204709.3|16
1640911850000|2021-12-31 00:50:50|204859.2|204709.2|204858.7|204708.7|204866.1|204716.1|204858.3|204708.3|21
1640911860000|2021-12-31 00:51:00|204859.5|204709.5|204862.2|204712.2|204864.8|204714.8|204858.7|204708.7|17
1640911870000|2021-12-31 00:51:10|204862|204712|204860.9|204710.9|204862.9|204712.9|204856.5|204706.5|18
1640911880000|2021-12-31 00:51:20|204860.8|204710.8|204861|204711|204862.5|204712.5|204858.2|204708.2|21
1640911890000|2021-12-31 00:51:30|204861.2|204711.2|204858.2|204708.2|204863.9|204713.9|204857.1|204707.1|19
1640911900000|2021-12-31 00:51:40|204858|204708|204857.7|204707.7|204860.5|204710.5|204857.7|204707.7|15
1640911910000|2021-12-31 00:51:50|204858|204708|204858.3|204708.3|204861.1|204711.1|204857.1|204707.1|15
1640911920000|2021-12-31 00:52:00|204858.1|204708.1|204860.3|204710.3|204860.3|204710.3|204855.7|204705.7|18
1640911930000|2021-12-31 00:52:10|204860.1|204710.1|204859.6|204709.6|204863.7|204713.7|204857.7|204707.7|24
1640911940000|2021-12-31 00:52:20|204853.7|204703.7|204854.3|204704.3|204857.9|204707.9|204853.7|204703.7|14
1640911950000|2021-12-31 00:52:30|204855.1|204705.1|204856.6|204706.6|204857.4|204707.4|204855.1|204705.1|11
1640911960000|2021-12-31 00:52:40|204855.8|204705.8|204856.7|204706.7|204858.1|204708.1|204851|204701|10
1640911970000|2021-12-31 00:52:50|204856.6|204706.6|204858.9|204708.9|204858.9|204708.9|204856.6|204706.6|12
1640911980000|2021-12-31 00:53:00|204858.3|204708.3|204860.7|204710.7|204860.7|204710.7|204851.5|204701.5|16
1640911990000|2021-12-31 00:53:10|204859.8|204709.8|204855.4|204705.4|204859.8|204709.8|204853.8|204703.8|13
1640912000000|2021-12-31 00:53:20|204855.9|204705.9|204852.3|204702.3|204856.5|204706.5|204851.8|204701.8|19
1640912010000|2021-12-31 00:53:30|204852.6|204702.6|204854.4|204704.4|204855.3|204705.3|204852.6|204702.6|13
1640912020000|2021-12-31 00:53:40|204854.5|204704.5|204849|204699|204854.7|204704.7|204849|204699|14
1640912030000|2021-12-31 00:53:50|204850.2|204700.2|204858|204708|204858|204708|204849.9|204699.9|22
1640912040000|2021-12-31 00:54:00|204857.8|204707.8|204856.5|204706.5|204865.3|204715.3|204853|204703|20
1640912050000|2021-12-31 00:54:10|204856.7|204706.7|204857.2|204707.2|204858.5|204708.5|204856.7|204706.7|12
1640912060000|2021-12-31 00:54:20|204857.3|204707.3|204855.8|204705.8|204857.8|204707.8|204855.8|204705.8|12
1640912070000|2021-12-31 00:54:30|204856.1|204706.1|204853.9|204703.9|204856.1|204706.1|204851.1|204701.1|17
1640912080000|2021-12-31 00:54:40|204853.6|204703.6|204853.4|204703.4|204856.2|204706.2|204853.4|204703.4|12
1640912090000|2021-12-31 00:54:50|204853.7|204703.7|204853.7|204703.7|204857|204707|204848.4|204698.4|16
1640912100000|2021-12-31 00:55:00|204854.1|204704.1|204858.9|204708.9|204866.9|204716.9|204852.9|204702.9|15
1640912110000|2021-12-31 00:55:10|204860.2|204710.2|204857.7|204707.7|204860.7|204710.7|204857.7|204707.7|14
1640912120000|2021-12-31 00:55:20|204857.9|204707.9|204851.9|204701.9|204858.6|204708.6|204851.5|204701.5|9
1640912130000|2021-12-31 00:55:30|204852|204702|204852.8|204702.8|204859.9|204709.9|204852|204702|11
1640912140000|2021-12-31 00:55:40|204858|204708|204856.3|204706.3|204858|204708|204855.7|204705.7|8
1640912150000|2021-12-31 00:55:50|204855.9|204705.9|204851.6|204701.6|204856|204706|204851|204701|7
1640912160000|2021-12-31 00:56:00|204851.2|204701.2|204862.3|204712.3|204862.9|204712.9|204850.9|204700.9|11
1640912170000|2021-12-31 00:56:10|204858.9|204708.9|204857.7|204707.7|204858.9|204708.9|204854.9|204704.9|10
1640912180000|2021-12-31 00:56:20|204857.6|204707.6|204859|204709|204859.4|204709.4|204851.3|204701.3|22
1640912190000|2021-12-31 00:56:30|204858.8|204708.8|204863.4|204713.4|204864.7|204714.7|204858.4|204708.4|18
1640912200000|2021-12-31 00:56:40|204864.1|204714.1|204862.4|204712.4|204864.4|204714.4|204862|204712|16
1640912210000|2021-12-31 00:56:50|204855.4|204705.4|204854.9|204704.9|204857.5|204707.5|204854.9|204704.9|8
1640912220000|2021-12-31 00:57:00|204854.7|204704.7|204854.3|204704.3|204855.3|204705.3|204853.4|204703.4|15
1640912230000|2021-12-31 00:57:10|204853.9|204703.9|204855|204705|204856.5|204706.5|204852.7|204702.7|12
1640912240000|2021-12-31 00:57:20|204854.3|204704.3|204856.9|204706.9|204860.8|204710.8|204854.3|204704.3|16
1640912250000|2021-12-31 00:57:30|204857.6|204707.6|204856.8|204706.8|204859.6|204709.6|204856.8|204706.8|18
1640912260000|2021-12-31 00:57:40|204857.2|204707.2|204854.8|204704.8|204858.9|204708.9|204854.8|204704.8|13
1640912270000|2021-12-31 00:57:50|204853.7|204703.7|204858.1|204708.1|204858.1|204708.1|204848.1|204698.1|19
1640912280000|2021-12-31 00:58:00|204857.3|204707.3|204860|204710|204863.7|204713.7|204856.6|204706.6|21
1640912290000|2021-12-31 00:58:10|204857.9|204707.9|204862.3|204712.3|204862.3|204712.3|204857.6|204707.6|17
1640912300000|2021-12-31 00:58:20|204861.9|204711.9|204853.3|204703.3|204861.9|204711.9|204853.3|204703.3|15
1640912310000|2021-12-31 00:58:30|204853.5|204703.5|204856.8|204706.8|204858.3|204708.3|204853.4|204703.4|12
1640912320000|2021-12-31 00:58:40|204856.5|204706.5|204857.2|204707.2|204857.2|204707.2|204856.5|204706.5|7
1640912330000|2021-12-31 00:58:50|204858.7|204708.7|204866.5|204716.5|204869.8|204719.8|204858.5|204708.5|13
1640912340000|2021-12-31 00:59:00|204865.6|204715.6|204863.3|204713.3|204865.6|204715.6|204861.8|204711.8|20
1640912350000|2021-12-31 00:59:10|204862.6|204712.6|204884.3|204734.3|204884.3|204734.3|204862.6|204712.6|21
1640912360000|2021-12-31 00:59:20|204884|204734|204885.2|204735.2|204886.2|204736.2|204882.8|204732.8|16
1640912370000|2021-12-31 00:59:30|204884.6|204734.6|204885.8|204735.8|204887.2|204737.2|204884.6|204734.6|11
1640912380000|2021-12-31 00:59:40|204885.6|204735.6|204886.4|204736.4|204887.7|204737.7|204885.6|204735.6|16
1640912390000|2021-12-31 00:59:50|204886|204736|204883.8|204733.8|204887.3|204737.3|204883.8|204733.8|15
1640912400000|2021-12-31 01:00:00|204883.9|204733.9|204889.6|204739.6|204891|204741|204883.9|204733.9|34
1640912410000|2021-12-31 01:00:10|204890.4|204740.4|204856.6|204706.6|204890.4|204740.4|204856.6|204706.6|34
1640912420000|2021-12-31 01:00:20|204857|204707|204861.2|204711.2|204861.2|204711.2|204855.6|204705.6|25
1640912430000|2021-12-31 01:00:30|204861.4|204711.4|204863.3|204713.3|204863.6|204713.6|204861.4|204711.4|17
1640912440000|2021-12-31 01:00:40|204873|204723|204872.5|204722.5|204883.6|204733.6|204872.1|204722.1|30
1640912450000|2021-12-31 01:00:50|204871.4|204721.4|204870.9|204720.9|204873.3|204723.3|204870.3|204720.3|17
1640912460000|2021-12-31 01:01:00|204870|204720|204881.7|204731.7|204885.8|204735.8|204870|204720|28
1640912470000|2021-12-31 01:01:10|204881.8|204731.8|204880.3|204730.3|204929.8|204736.2|204874.7|204669|30
1640912480000|2021-12-31 01:01:20|204881.6|204731.6|204869.1|204719.1|204881.6|204731.6|204868.5|204718.5|32
1640912490000|2021-12-31 01:01:30|204867|204717|204885|204735|204956.2|204735.4|204867|204661.7|30
1640912500000|2021-12-31 01:01:40|204876.3|204726.3|204868.6|204718.6|204878.6|204728.6|204868.1|204718.1|22
1640912510000|2021-12-31 01:01:50|204867.8|204717.8|204868.9|204718.9|204871.3|204721.3|204866.6|204716.6|18
1640912520000|2021-12-31 01:02:00|204878.7|204728.7|204885.8|204735.8|204891.5|204741.5|204878.7|204728.7|28
1640912530000|2021-12-31 01:02:10|204885.4|204735.4|204884.1|204734.1|204887.1|204737.1|204884.1|204734.1|25
1640912540000|2021-12-31 01:02:20|204884.8|204734.8|204887.7|204737.7|204888.5|204738.5|204884.8|204734.8|20
1640912550000|2021-12-31 01:02:30|204887|204737|204885.9|204735.9|204889.9|204739.9|204884.7|204734.7|28
1640912560000|2021-12-31 01:02:40|204886.3|204736.3|204885.7|204735.7|204888.2|204738.2|204883.7|204733.7|26
1640912570000|2021-12-31 01:02:50|204886.5|204736.5|204891.4|204741.4|204892.8|204742.8|204883.4|204733.4|25
1640912580000|2021-12-31 01:03:00|204891.6|204741.6|204904.5|204754.5|204950.1|204800.1|204886.8|204736.8|32
1640912590000|2021-12-31 01:03:10|204904.4|204754.4|204904.1|204754.1|204905.6|204755.6|204903.4|204753.4|18
1640912600000|2021-12-31 01:03:20|204904|204754|204904|204754|204904.9|204754.9|204904|204754|14
1640912610000|2021-12-31 01:03:30|204904.2|204754.2|204902.3|204752.3|204904.9|204754.9|204902.3|204752.3|16
1640912620000|2021-12-31 01:03:40|204902.2|204752.2|204903.8|204753.8|204905|204755|204902.2|204752.2|22
1640912630000|2021-12-31 01:03:50|204904.5|204754.5|204901.7|204751.7|204908|204758|204901.7|204751.7|15
1640912640000|2021-12-31 01:04:00|204902.6|204752.6|204904.5|204754.5|204904.9|204754.9|204901.3|204751.3|18
1640912650000|2021-12-31 01:04:10|204905.8|204755.8|204903.1|204753.1|204906.2|204756.2|204902.5|204752.5|14
1640912660000|2021-12-31 01:04:20|204903.6|204753.6|204902.5|204752.5|204904.2|204754.2|204900.3|204750.3|7
1640912670000|2021-12-31 01:04:30|204903.5|204753.5|204900.9|204750.9|204903.5|204753.5|204898.8|204748.8|18
1640912680000|2021-12-31 01:04:40|204901.5|204751.5|204899.8|204749.8|204902.8|204752.8|204898.8|204748.8|22
1640912690000|2021-12-31 01:04:50|204898.9|204748.9|204904.6|204754.6|204905.2|204755.2|204896.7|204746.7|15
1640912700000|2021-12-31 01:05:00|204898.9|204748.9|204904.8|204754.8|204906.7|204756.7|204898.2|204748.2|22
1640912710000|2021-12-31 01:05:10|204905.3|204755.3|204903.1|204753.1|204913.6|204763.6|204902.6|204752.6|16
1640912720000|2021-12-31 01:05:20|204901.9|204751.9|204900.1|204750.1|204904.8|204754.8|204899.8|204749.8|13
1640912730000|2021-12-31 01:05:30|204901|204751|204899.5|204749.5|204901.4|204751.4|204896.8|204746.8|8
1640912740000|2021-12-31 01:05:40|204897.4|204747.4|204904.5|204754.5|204907.5|204757.5|204897.4|204747.4|14
1640912750000|2021-12-31 01:05:50|204904.6|204754.6|204910.6|204760.6|204910.6|204760.6|204901.7|204751.7|22
1640912760000|2021-12-31 01:06:00|204909.3|204759.3|204908|204758|204909.8|204759.8|204907.8|204757.8|20
1640912770000|2021-12-31 01:06:10|204906.6|204756.6|204903|204753|204907.7|204757.7|204903|204753|14
1640912780000|2021-12-31 01:06:20|204903.3|204753.3|204905.3|204755.3|204905.7|204755.7|204903.3|204753.3|16
1640912790000|2021-12-31 01:06:30|204905.9|204755.9|204910.4|204760.4|204923.1|204773.1|204904.2|204754.2|25
1640912800000|2021-12-31 01:06:40|204912.1|204762.1|204910.7|204760.7|204912.1|204762.1|204909.1|204759.1|18
1640912810000|2021-12-31 01:06:50|204910.4|204760.4|204913.4|204763.4|204914.5|204764.5|204910.4|204760.4|17
1640912820000|2021-12-31 01:07:00|204913.1|204763.1|204911.1|204761.1|204913.6|204763.6|204910|204760|17
1640912830000|2021-12-31 01:07:10|204911.2|204761.2|204916.1|204766.1|204916.1|204766.1|204907|204757|20
1640912840000|2021-12-31 01:07:20|204914.8|204764.8|204915.8|204765.8|204916.2|204766.2|204907|204757|21
1640912850000|2021-12-31 01:07:30|204915.5|204765.5|204918|204768|204921.9|204771.9|204915.5|204765.5|19
1640912860000|2021-12-31 01:07:40|204915.9|204765.9|204912.6|204762.6|204918.5|204768.5|204912.2|204762.2|15
1640912870000|2021-12-31 01:07:50|204912.5|204762.5|204914|204764|204915.2|204765.2|204909.8|204759.8|12
1640912880000|2021-12-31 01:08:00|204914.7|204764.7|204916.8|204766.8|204920.6|204770.6|204914.2|204764.2|24
1640912890000|2021-12-31 01:08:10|204910.9|204760.9|204913.1|204763.1|204914.5|204764.5|204910.9|204760.9|20
1640912900000|2021-12-31 01:08:20|204915.7|204765.7|204914.6|204764.6|204917.5|204767.5|204910.7|204760.7|11
1640912910000|2021-12-31 01:08:30|204914.8|204764.8|204913.5|204763.5|204917|204767|204911.5|204761.5|17
1640912920000|2021-12-31 01:08:40|204913.3|204763.3|204912.8|204762.8|204913.8|204763.8|204909.8|204759.8|19
1640912930000|2021-12-31 01:08:50|204913.1|204763.1|204913.3|204763.3|204914.4|204764.4|204911.5|204761.5|16
1640912940000|2021-12-31 01:09:00|204913.4|204763.4|204914|204764|204914.2|204764.2|204911.4|204761.4|6
1640912950000|2021-12-31 01:09:10|204916.5|204766.5|204911|204761|204916.5|204766.5|204910.1|204760.1|20
1640912960000|2021-12-31 01:09:20|204909.7|204759.7|204909.3|204759.3|204917.7|204767.7|204909.3|204759.3|15
1640912970000|2021-12-31 01:09:30|204910.2|204760.2|204912.3|204762.3|204913.9|204763.9|204910.2|204760.2|15
1640912980000|2021-12-31 01:09:40|204911.6|204761.6|204914.4|204764.4|204918.3|204768.3|204910.9|204760.9|15
1640912990000|2021-12-31 01:09:50|204915|204765|204917.5|204767.5|204918.4|204768.4|204908.4|204758.4|18
1640913000000|2021-12-31 01:10:00|204916.2|204766.2|204912.7|204762.7|204916.5|204766.5|204911.2|204761.2|16
1640913010000|2021-12-31 01:10:10|204911.9|204761.9|204911.8|204761.8|204917.3|204767.3|204910.9|204760.9|21
1640913020000|2021-12-31 01:10:20|204913|204763|204909.7|204759.7|204914.6|204764.6|204909.7|204759.7|24
1640913030000|2021-12-31 01:10:30|204910.1|204760.1|204907.4|204757.4|204912.6|204762.6|204907.4|204757.4|10
1640913040000|2021-12-31 01:10:40|204907.5|204757.5|204915.9|204765.9|204918.6|204768.6|204907.5|204757.5|12
1640913050000|2021-12-31 01:10:50|204916.1|204766.1|204910.8|204760.8|204918.8|204768.8|204909.6|204759.6|6
1640913060000|2021-12-31 01:11:00|204912.4|204762.4|204917|204767|204921|204771|204908.3|204758.3|18
1640913070000|2021-12-31 01:11:10|204915.1|204765.1|204914.4|204764.4|204916.7|204766.7|204911.9|204761.9|24
1640913080000|2021-12-31 01:11:20|204913.9|204763.9|204916.5|204766.5|204918.1|204768.1|204909|204759|16
1640913090000|2021-12-31 01:11:30|204916.7|204766.7|204913.9|204763.9|204917.8|204767.8|204913.7|204763.7|11
1640913100000|2021-12-31 01:11:40|204914.7|204764.7|204915.4|204765.4|204917.3|204767.3|204914.5|204764.5|12
1640913110000|2021-12-31 01:11:50|204916.7|204766.7|204912.3|204762.3|204916.7|204766.7|204909.3|204759.3|12
1640913120000|2021-12-31 01:12:00|204912.2|204762.2|204915.3|204765.3|204917|204767|204910|204760|13
1640913130000|2021-12-31 01:12:10|204915|204765|204913.8|204763.8|204915.4|204765.4|204913.2|204763.2|12
1640913140000|2021-12-31 01:12:20|204911.1|204761.1|204909.4|204759.4|204912|204762|204907.9|204757.9|8
1640913150000|2021-12-31 01:12:30|204909.3|204759.3|204911.8|204761.8|204912.8|204762.8|204907.2|204757.2|16
1640913160000|2021-12-31 01:12:40|204905|204755|204914.4|204764.4|204914.4|204764.4|204905|204755|13
1640913170000|2021-12-31 01:12:50|204908.9|204758.9|204907.3|204757.3|204911.3|204761.3|204905.8|204755.8|13
1640913180000|2021-12-31 01:13:00|204906.9|204756.9|204911.8|204761.8|204915.6|204765.6|204906.9|204756.9|18
1640913190000|2021-12-31 01:13:10|204908.7|204758.7|204909.6|204759.6|204912.3|204762.3|204907.3|204757.3|11
1640913200000|2021-12-31 01:13:20|204911|204761|204910.7|204760.7|204911.9|204761.9|204909.1|204759.1|12
1640913210000|2021-12-31 01:13:30|204908.2|204758.2|204912|204762|204913.1|204763.1|204908.2|204758.2|10
1640913220000|2021-12-31 01:13:40|204912.7|204762.7|204909.3|204759.3|204914.5|204764.5|204908.8|204758.8|16
1640913230000|2021-12-31 01:13:50|204910.5|204760.5|204912.7|204762.7|204914.7|204764.7|204908.4|204758.4|9
1640913240000|2021-12-31 01:14:00|204909.2|204759.2|204909.2|204759.2|204912|204762|204908.1|204758.1|13
1640913250000|2021-12-31 01:14:10|204908.7|204758.7|204909.7|204759.7|204912|204762|204904.1|204754.1|21
1640913260000|2021-12-31 01:14:20|204908.5|204758.5|204911.9|204761.9|204911.9|204761.9|204908.5|204758.5|10
1640913270000|2021-12-31 01:14:30|204908.8|204758.8|204906.6|204756.6|204913.1|204763.1|204906.6|204756.6|13
1640913280000|2021-12-31 01:14:40|204905.9|204755.9|204908.5|204758.5|204911.7|204761.7|204904.3|204754.3|25
1640913290000|2021-12-31 01:14:50|204908.1|204758.1|204908.6|204758.6|204911|204761|204906.1|204756.1|17
1640913300000|2021-12-31 01:15:00|204907.7|204757.7|204910.3|204760.3|204915.2|204765.2|204907.7|204757.7|31
1640913310000|2021-12-31 01:15:10|204911.5|204761.5|204908.3|204758.3|204911.5|204761.5|204908.2|204758.2|18
1640913320000|2021-12-31 01:15:20|204908.8|204758.8|204908.7|204758.7|204910.6|204760.6|204904.6|204754.6|23
1640913330000|2021-12-31 01:15:30|204908.6|204758.6|204905.8|204755.8|204908.6|204758.6|204905.8|204755.8|19
1640913340000|2021-12-31 01:15:40|204905.7|204755.7|204909.4|204759.4|204913.4|204763.4|204904.5|204754.5|18
1640913350000|2021-12-31 01:15:50|204908.3|204758.3|204902.1|204752.1|204908.3|204758.3|204900.3|204750.3|24
1640913360000|2021-12-31 01:16:00|204901.8|204751.8|204899.8|204749.8|204903.4|204753.4|204898.5|204748.5|26
1640913370000|2021-12-31 01:16:10|204899.4|204749.4|204898.9|204748.9|204900.7|204750.7|204898.4|204748.4|19
1640913380000|2021-12-31 01:16:20|204899|204749|204901.5|204751.5|204902.8|204752.8|204898.3|204748.3|22
1640913390000|2021-12-31 01:16:30|204901|204751|204903|204753|204908.1|204758.1|204899.3|204749.3|29
1640913400000|2021-12-31 01:16:40|204902.5|204752.5|204893.2|204743.2|204902.9|204752.9|204893.2|204743.2|22
1640913410000|2021-12-31 01:16:50|204893.7|204743.7|204890.5|204740.5|204904.5|204754.5|204881|204731|21
1640913420000|2021-12-31 01:17:00|204888.3|204738.3|204882.6|204732.6|204889.3|204739.3|204882|204732|24
1640913430000|2021-12-31 01:17:10|204883.1|204733.1|204882.5|204732.5|204884.7|204734.7|204882|204732|19
1640913440000|2021-12-31 01:17:20|204882|204732|204878.9|204728.9|204883.5|204733.5|204878.6|204728.6|15
1640913450000|2021-12-31 01:17:30|204878.6|204728.6|204862.9|204712.9|204879.7|204729.7|204858.6|204708.6|30
1640913460000|2021-12-31 01:17:40|204862.6|204712.6|204862.8|204712.8|204863.1|204713.1|204861.9|204711.9|17
1640913470000|2021-12-31 01:17:50|204862.9|204712.9|204858.6|204708.6|204863.1|204713.1|204858.6|204708.6|20
1640913480000|2021-12-31 01:18:00|204857.8|204707.8|204858|204708|204859.3|204709.3|204857|204707|19
1640913490000|2021-12-31 01:18:10|204857.9|204707.9|204856.3|204706.3|204857.9|204707.9|204855.3|204705.3|13
1640913500000|2021-12-31 01:18:20|204856.6|204706.6|204859.5|204709.5|204859.9|204709.9|204854.5|204704.5|13
1640913510000|2021-12-31 01:18:30|204857.9|204707.9|204849.9|204699.9|204857.9|204707.9|204847.8|204697.8|25
1640913520000|2021-12-31 01:18:40|204849.7|204699.7|204842.8|204692.8|204858.4|204708.4|204842.4|204692.4|22
1640913530000|2021-12-31 01:18:50|204843.2|204693.2|204844.2|204694.2|204844.2|204694.2|204842.5|204692.5|19
1640913540000|2021-12-31 01:19:00|204843.8|204693.8|204839.8|204689.8|204843.8|204693.8|204839.6|204689.6|14
1640913550000|2021-12-31 01:19:10|204839.5|204689.5|204839.1|204689.1|204840|204690|204838.4|204688.4|14
1640913560000|2021-12-31 01:19:20|204839.3|204689.3|204842.3|204692.3|204843.1|204693.1|204838.9|204688.9|24
1640913570000|2021-12-31 01:19:30|204842.6|204692.6|204842.9|204692.9|204843.3|204693.3|204841.9|204691.9|17
1640913580000|2021-12-31 01:19:40|204843.3|204693.3|204844.2|204694.2|204848|204698|204843.3|204693.3|14
1640913590000|2021-12-31 01:19:50|204844.3|204694.3|204843.4|204693.4|204844.7|204694.7|204843.2|204693.2|9
1640913600000|2021-12-31 01:20:00|204843.1|204693.1|204843.2|204693.2|204843.9|204693.9|204843|204693|12
1640913610000|2021-12-31 01:20:10|204843.1|204693.1|204843.4|204693.4|204844|204694|204843|204693|16
1640913620000|2021-12-31 01:20:20|204843.6|204693.6|204845|204695|204845.1|204695.1|204843.4|204693.4|12
1640913630000|2021-12-31 01:20:30|204844.9|204694.9|204851|204701|204851.5|204701.5|204841|204691|14
1640913640000|2021-12-31 01:20:40|204850.5|204700.5|204849.6|204699.6|204851|204701|204849.6|204699.6|11
1640913650000|2021-12-31 01:20:50|204849.4|204699.4|204848.5|204698.5|204850.1|204700.1|204848.4|204698.4|6
1640913660000|2021-12-31 01:21:00|204851|204701|204850.2|204700.2|204851|204701|204848.1|204698.1|11
1640913670000|2021-12-31 01:21:10|204851.3|204701.3|204850.8|204700.8|204860.4|204710.4|204846.8|204696.8|19
1640913680000|2021-12-31 01:21:20|204851.3|204701.3|204848.3|204698.3|204867.4|204717.4|204848.3|204698.3|18
1640913690000|2021-12-31 01:21:30|204850.6|204700.6|204852.7|204702.7|204855.5|204705.5|204849.7|204699.7|16
1640913700000|2021-12-31 01:21:40|204852.9|204702.9|204853.5|204703.5|204854.1|204704.1|204852.5|204702.5|19
1640913710000|2021-12-31 01:21:50|204853.7|204703.7|204851.9|204701.9|204854.5|204704.5|204849.4|204699.4|24
1640913720000|2021-12-31 01:22:00|204851.2|204701.2|204844.2|204694.2|204856.4|204706.4|204842.9|204692.9|23
1640913730000|2021-12-31 01:22:10|204843.5|204693.5|204837.9|204687.9|204844.2|204694.2|204837.4|204687.4|31
1640913740000|2021-12-31 01:22:20|204838.1|204688.1|204840.3|204690.3|204840.9|204690.9|204838.1|204688.1|16
1640913750000|2021-12-31 01:22:30|204840.7|204690.7|204839.1|204689.1|204841.2|204691.2|204839.1|204689.1|14
1640913760000|2021-12-31 01:22:40|204838.7|204688.7|204833.4|204683.4|204838.7|204688.7|204824.4|204674.4|24
1640913770000|2021-12-31 01:22:50|204832.3|204682.3|204830.4|204680.4|204832.3|204682.3|204829.8|204679.8|17
1640913780000|2021-12-31 01:23:00|204829.9|204679.9|204830.1|204680.1|204830.2|204680.2|204829.8|204679.8|14
1640913790000|2021-12-31 01:23:10|204830.7|204680.7|204831|204681|204831.7|204681.7|204830.1|204680.1|17
1640913800000|2021-12-31 01:23:20|204830.5|204680.5|204831.4|204681.4|204831.8|204681.8|204830.2|204680.2|21
1640913810000|2021-12-31 01:23:30|204831.5|204681.5|204833.8|204683.8|204835.6|204685.6|204830.6|204680.6|13
1640913820000|2021-12-31 01:23:40|204834|204684|204831.4|204681.4|204834|204684|204830.6|204680.6|14
1640913830000|2021-12-31 01:23:50|204831.8|204681.8|204831.6|204681.6|204832.1|204682.1|204831.5|204681.5|11
1640913840000|2021-12-31 01:24:00|204831.4|204681.4|204831.6|204681.6|204832.5|204682.5|204829.7|204679.7|18
1640913850000|2021-12-31 01:24:10|204831.7|204681.7|204831.3|204681.3|204833|204683|204831.1|204681.1|16
1640913860000|2021-12-31 01:24:20|204831.9|204681.9|204830.8|204680.8|204832|204682|204830.8|204680.8|15
1640913870000|2021-12-31 01:24:30|204831|204681|204830|204680|204834.9|204684.9|204829.7|204679.7|16
1640913880000|2021-12-31 01:24:40|204830.1|204680.1|204843.8|204693.8|204845.3|204695.3|204829|204679|23
1640913890000|2021-12-31 01:24:50|204844|204694|204847.9|204697.9|204849.2|204699.2|204843.8|204693.8|16
1640913900000|2021-12-31 01:25:00|204847.4|204697.4|204844.8|204694.8|204847.5|204697.5|204844.5|204694.5|21
1640913910000|2021-12-31 01:25:10|204845.1|204695.1|204844.8|204694.8|204847.4|204697.4|204844.8|204694.8|18
1640913920000|2021-12-31 01:25:20|204844.6|204694.6|204844.1|204694.1|204845.4|204695.4|204842.9|204692.9|10
1640913930000|2021-12-31 01:25:30|204843.2|204693.2|204849.4|204699.4|204853.1|204703.1|204842.5|204692.5|18
1640913940000|2021-12-31 01:25:40|204850.3|204700.3|204845.2|204695.2|204850.3|204700.3|204844.8|204694.8|6
1640913950000|2021-12-31 01:25:50|204844.8|204694.8|204845.7|204695.7|204845.7|204695.7|204844.8|204694.8|9
1640913960000|2021-12-31 01:26:00|204845.8|204695.8|204848.2|204698.2|204848.3|204698.3|204844.9|204694.9|14
1640913970000|2021-12-31 01:26:10|204847|204697|204848.9|204698.9|204848.9|204698.9|204847|204697|21
1640913980000|2021-12-31 01:26:20|204848.8|204698.8|204845.2|204695.2|204849.2|204699.2|204845.2|204695.2|13
1640913990000|2021-12-31 01:26:30|204845|204695|204847|204697|204847|204697|204844.5|204694.5|16
1640914000000|2021-12-31 01:26:40|204846.7|204696.7|204845.1|204695.1|204846.8|204696.8|204844.6|204694.6|18
1640914010000|2021-12-31 01:26:50|204845|204695|204846.5|204696.5|204847.2|204697.2|204844.8|204694.8|11
1640914020000|2021-12-31 01:27:00|204846.2|204696.2|204849.8|204699.8|204856.2|204706.2|204846|204696|24
1640914030000|2021-12-31 01:27:10|204849.9|204699.9|204851|204701|204851|204701|204849.9|204699.9|16
1640914040000|2021-12-31 01:27:20|204850.5|204700.5|204850.4|204700.4|204851|204701|204849.6|204699.6|16
1640914050000|2021-12-31 01:27:30|204850.6|204700.6|204844.2|204694.2|204850.6|204700.6|204833.3|204683.3|29
1640914060000|2021-12-31 01:27:40|204844.5|204694.5|204845.2|204695.2|204847.7|204697.7|204843.2|204693.2|22
1640914070000|2021-12-31 01:27:50|204845.4|204695.4|204845.6|204695.6|204846.4|204696.4|204844.1|204694.1|18
1640914080000|2021-12-31 01:28:00|204846.2|204696.2|204841.3|204691.3|204846.3|204696.3|204840.6|204690.6|24
1640914090000|2021-12-31 01:28:10|204840.5|204690.5|204839|204689|204840.5|204690.5|204837.5|204687.5|21
1640914100000|2021-12-31 01:28:20|204839.3|204689.3|204843.3|204693.3|204843.8|204693.8|204838.4|204688.4|13
1640914110000|2021-12-31 01:28:30|204841.9|204691.9|204838.2|204688.2|204842.5|204692.5|204836.8|204686.8|18
1640914120000|2021-12-31 01:28:40|204837.7|204687.7|204839.9|204689.9|204839.9|204689.9|204837.5|204687.5|10
1640914130000|2021-12-31 01:28:50|204842.3|204692.3|204841.4|204691.4|204842.6|204692.6|204838.1|204688.1|10
1640914140000|2021-12-31 01:29:00|204839|204689|204838.5|204688.5|204841.7|204691.7|204836.2|204686.2|20
1640914150000|2021-12-31 01:29:10|204839.3|204689.3|204838.4|204688.4|204839.9|204689.9|204837.6|204687.6|16
1640914160000|2021-12-31 01:29:20|204838.3|204688.3|204840.6|204690.6|204843.9|204693.9|204837.8|204687.8|15
1640914170000|2021-12-31 01:29:30|204840.8|204690.8|204837.5|204687.5|204841.3|204691.3|204835.5|204685.5|16
1640914180000|2021-12-31 01:29:40|204837.4|204687.4|204837.6|204687.6|204838.4|204688.4|204837.3|204687.3|10
1640914190000|2021-12-31 01:29:50|204837|204687|204837.2|204687.2|204842|204692|204837|204687|12
1640914200000|2021-12-31 01:30:00|204836.7|204686.7|204838.5|204688.5|204840.6|204690.6|204836.3|204686.3|28
1640914210000|2021-12-31 01:30:10|204839|204689|204840.8|204690.8|204892.5|204692.7|204834.4|204635.2|19
1640914220000|2021-12-31 01:30:20|204840.4|204690.4|204840|204690|204841.5|204691.5|204838.2|204688.2|15
1640914230000|2021-12-31 01:30:30|204840.3|204690.3|204836.8|204686.8|204840.4|204690.4|204836.5|204686.5|14
1640914240000|2021-12-31 01:30:40|204836.9|204686.9|204838.8|204688.8|204839.6|204689.6|204836.7|204686.7|14
1640914250000|2021-12-31 01:30:50|204839|204689|204838.2|204688.2|204917|204690.8|204835.4|204620|23
1640914260000|2021-12-31 01:31:00|204839|204689|204840.4|204690.4|204840.4|204690.4|204837.5|204687.5|22
1640914270000|2021-12-31 01:31:10|204840.1|204690.1|204839.3|204689.3|204841.8|204691.8|204836.1|204686.1|24
1640914280000|2021-12-31 01:31:20|204839|204689|204836.9|204686.9|204839|204689|204835.1|204685.1|17
1640914290000|2021-12-31 01:31:30|204836.3|204686.3|204838.3|204688.3|204838.3|204688.3|204836.3|204686.3|17
1640914300000|2021-12-31 01:31:40|204838.2|204688.2|204834.3|204684.3|204838.4|204688.4|204833.3|204683.3|18
1640914310000|2021-12-31 01:31:50|204834.6|204684.6|204837.6|204687.6|204841.2|204691.2|204833.6|204683.6|15
1640914320000|2021-12-31 01:32:00|204837.4|204687.4|204836.5|204686.5|204840.7|204690.7|204836.2|204686.2|23
1640914330000|2021-12-31 01:32:10|204836.1|204686.1|204839.5|204689.5|204839.6|204689.6|204836.1|204686.1|18
1640914340000|2021-12-31 01:32:20|204839.4|204689.4|204834.8|204684.8|204839.5|204689.5|204834.8|204684.8|6
1640914350000|2021-12-31 01:32:30|204835.3|204685.3|204835|204685|204836.8|204686.8|204834.4|204684.4|13
1640914360000|2021-12-31 01:32:40|204834.7|204684.7|204839.7|204689.7|204840.1|204690.1|204834.6|204684.6|13
1640914370000|2021-12-31 01:32:50|204839|204689|204839.1|204689.1|204839.4|204689.4|204834.6|204684.6|17
1640914380000|2021-12-31 01:33:00|204838.9|204688.9|204838.5|204688.5|204842.6|204692.6|204836|204686|18
1640914390000|2021-12-31 01:33:10|204839.2|204689.2|204838.5|204688.5|204839.2|204689.2|204838|204688|14
1640914400000|2021-12-31 01:33:20|204838.2|204688.2|204838.1|204688.1|204839.1|204689.1|204835.6|204685.6|19
1640914410000|2021-12-31 01:33:30|204838|204688|204837.6|204687.6|204839.9|204689.9|204836.8|204686.8|20
1640914420000|2021-12-31 01:33:40|204837.4|204687.4|204837.5|204687.5|204840.4|204690.4|204834.4|204684.4|16
1640914430000|2021-12-31 01:33:50|204837.7|204687.7|204839.8|204689.8|204843|204693|204836.4|204686.4|10
1640914440000|2021-12-31 01:34:00|204839.4|204689.4|204840.6|204690.6|204841.6|204691.6|204838.1|204688.1|11
1640914450000|2021-12-31 01:34:10|204839.9|204689.9|204839.5|204689.5|204840.4|204690.4|204833.2|204683.2|13
1640914460000|2021-12-31 01:34:20|204840.4|204690.4|204843.6|204693.6|204844|204694|204840.1|204690.1|15
1640914470000|2021-12-31 01:34:30|204843.9|204693.9|204849.8|204699.8|204851.1|204701.1|204843.2|204693.2|30
1640914480000|2021-12-31 01:34:40|204850.7|204700.7|204875.2|204725.2|204876.1|204726.1|204850.7|204700.7|29
1640914490000|2021-12-31 01:34:50|204874.4|204724.4|204865|204715|204874.9|204724.9|204865|204715|18
1640914500000|2021-12-31 01:35:00|204865.2|204715.2|204866|204716|204868.7|204718.7|204862|204712|27
1640914510000|2021-12-31 01:35:10|204865|204715|204863.4|204713.4|204865|204715|204862|204712|17
1640914520000|2021-12-31 01:35:20|204863|204713|204864.4|204714.4|204864.4|204714.4|204863|204713|14
1640914530000|2021-12-31 01:35:30|204864.2|204714.2|204864|204714|204864.2|204714.2|204862.4|204712.4|9
1640914540000|2021-12-31 01:35:40|204863.8|204713.8|204863|204713|204863.8|204713.8|204859.7|204709.7|16
1640914550000|2021-12-31 01:35:50|204862.8|204712.8|204864.6|204714.6|204864.8|204714.8|204862.7|204712.7|12
1640914560000|2021-12-31 01:36:00|204860.9|204710.9|204867.1|204717.1|204871.3|204721.3|204860.6|204710.6|23
1640914570000|2021-12-31 01:36:10|204861.1|204711.1|204864|204714|204864.2|204714.2|204860.9|204710.9|22
1640914580000|2021-12-31 01:36:20|204864.1|204714.1|204864.9|204714.9|204864.9|204714.9|204863.8|204713.8|18
1640914590000|2021-12-31 01:36:30|204862.2|204712.2|204866.2|204716.2|204866.5|204716.5|204862.2|204712.2|20
1640914600000|2021-12-31 01:36:40|204866.3|204716.3|204865.2|204715.2|204866.4|204716.4|204864.9|204714.9|15
1640914610000|2021-12-31 01:36:50|204865.3|204715.3|204864.2|204714.2|204869.8|204719.8|204855.8|204705.8|28
1640914620000|2021-12-31 01:37:00|204864|204714|204860.6|204710.6|204864|204714|204860.6|204710.6|26
1640914630000|2021-12-31 01:37:10|204860.9|204710.9|204857.6|204707.6|204861.3|204711.3|204856.9|204706.9|20
1640914640000|2021-12-31 01:37:20|204857.7|204707.7|204859.7|204709.7|204859.7|204709.7|204857.6|204707.6|13
1640914650000|2021-12-31 01:37:30|204859.8|204709.8|204852.1|204702.1|204859.8|204709.8|204849|204699|16
1640914660000|2021-12-31 01:37:40|204852.9|204702.9|204852.1|204702.1|204854.2|204704.2|204850.6|204700.6|19
1640914670000|2021-12-31 01:37:50|204847|204697|204843.6|204693.6|204847.2|204697.2|204842|204692|28
1640914680000|2021-12-31 01:38:00|204844.4|204694.4|204845|204695|204846.5|204696.5|204843|204693|23
1640914690000|2021-12-31 01:38:10|204843.3|204693.3|204842.9|204692.9|204844.9|204694.9|204842|204692|21
1640914700000|2021-12-31 01:38:20|204842.3|204692.3|204843.4|204693.4|204845.7|204695.7|204842.1|204692.1|27
1640914710000|2021-12-31 01:38:30|204843.6|204693.6|204848.5|204698.5|204854.6|204704.6|204843.2|204693.2|30
1640914720000|2021-12-31 01:38:40|204849|204699|204846.4|204696.4|204849.1|204699.1|204845.8|204695.8|25
1640914730000|2021-12-31 01:38:50|204848.8|204698.8|204848.2|204698.2|204849.9|204699.9|204848.2|204698.2|17
1640914740000|2021-12-31 01:39:00|204848.3|204698.3|204841.2|204691.2|204849.5|204699.5|204823.8|204673.8|32
1640914750000|2021-12-31 01:39:10|204842.8|204692.8|204842.1|204692.1|204843.2|204693.2|204839.4|204689.4|21
1640914760000|2021-12-31 01:39:20|204842.5|204692.5|204844.4|204694.4|204847.3|204697.3|204841.8|204691.8|22
1640914770000|2021-12-31 01:39:30|204844.5|204694.5|204846.8|204696.8|204846.8|204696.8|204841.7|204691.7|19
1640914780000|2021-12-31 01:39:40|204846.5|204696.5|204825.2|204675.2|204847.8|204697.8|204824.5|204674.5|22
1640914790000|2021-12-31 01:39:50|204824.9|204674.9|204827.5|204677.5|204827.9|204677.9|204824.8|204674.8|21
1640914800000|2021-12-31 01:40:00|204827.6|204677.6|204825.1|204675.1|204828.8|204678.8|204825|204675|26
1640914810000|2021-12-31 01:40:10|204825.2|204675.2|204824.8|204674.8|204827.7|204677.7|204823.9|204673.9|21
1640914820000|2021-12-31 01:40:20|204825.1|204675.1|204825.1|204675.1|204825.1|204675.1|204824.4|204674.4|19
1640914830000|2021-12-31 01:40:30|204825|204675|204823.6|204673.6|204826.3|204676.3|204822.8|204672.8|16
1640914840000|2021-12-31 01:40:40|204823.1|204673.1|204824.7|204674.7|204829.3|204679.3|204823.1|204673.1|25
1640914850000|2021-12-31 01:40:50|204823.9|204673.9|204826.9|204676.9|204826.9|204676.9|204823.9|204673.9|24
1640914860000|2021-12-31 01:41:00|204827|204677|204825|204675|204828.2|204678.2|204824.3|204674.3|23
1640914870000|2021-12-31 01:41:10|204825.3|204675.3|204822|204672|204826|204676|204820.6|204670.6|30
1640914880000|2021-12-31 01:41:20|204822.1|204672.1|204825.4|204675.4|204828|204678|204821|204671|24
1640914890000|2021-12-31 01:41:30|204824.5|204674.5|204820.6|204670.6|204825.2|204675.2|204819.7|204669.7|22
1640914900000|2021-12-31 01:41:40|204820.7|204670.7|204819|204669|204821|204671|204819|204669|13
1640914910000|2021-12-31 01:41:50|204818.7|204668.7|204810.9|204660.9|204819.2|204669.2|204810.8|204660.8|12
1640914920000|2021-12-31 01:42:00|204813.3|204663.3|204813.8|204663.8|204814.5|204664.5|204812.2|204662.2|16
1640914930000|2021-12-31 01:42:10|204813.7|204663.7|204813.6|204663.6|204814.4|204664.4|204811.9|204661.9|13
1640914940000|2021-12-31 01:42:20|204813.7|204663.7|204815|204665|204816.5|204666.5|204813.6|204663.6|19
1640914950000|2021-12-31 01:42:30|204815.4|204665.4|204812.5|204662.5|204815.4|204665.4|204811.7|204661.7|17
1640914960000|2021-12-31 01:42:40|204812.6|204662.6|204815.6|204665.6|204815.6|204665.6|204812.6|204662.6|17
1640914970000|2021-12-31 01:42:50|204815.4|204665.4|204815.6|204665.6|204815.8|204665.8|204815|204665|17
1640914980000|2021-12-31 01:43:00|204815.8|204665.8|204812.2|204662.2|204816|204666|204811.8|204661.8|19
1640914990000|2021-12-31 01:43:10|204812.8|204662.8|204815.9|204665.9|204815.9|204665.9|204809.4|204659.4|21
1640915000000|2021-12-31 01:43:20|204815.3|204665.3|204809.7|204659.7|204815.3|204665.3|204808.9|204658.9|19
1640915010000|2021-12-31 01:43:30|204810.3|204660.3|204810.6|204660.6|204811.1|204661.1|204809.8|204659.8|10
1640915020000|2021-12-31 01:43:40|204811.3|204661.3|204807.8|204657.8|204811.4|204661.4|204807.2|204657.2|12
1640915030000|2021-12-31 01:43:50|204806.9|204656.9|204806.8|204656.8|204809.6|204659.6|204798.9|204648.9|34
1640915040000|2021-12-31 01:44:00|204807.4|204657.4|204809.7|204659.7|204809.8|204659.8|204801.5|204651.5|28
1640915050000|2021-12-31 01:44:10|204810|204660|204804.3|204654.3|204811.6|204661.6|204802.6|204652.6|31
1640915060000|2021-12-31 01:44:20|204804.2|204654.2|204810.8|204660.8|204810.8|204660.8|204803.8|204653.8|24
1640915070000|2021-12-31 01:44:30|204810.3|204660.3|204805.7|204655.7|204811.7|204661.7|204805.7|204655.7|20
1640915080000|2021-12-31 01:44:40|204805.6|204655.6|204802.1|204652.1|204805.8|204655.8|204798.5|204648.5|19
1640915090000|2021-12-31 01:44:50|204801.9|204651.9|204806.9|204656.9|204810.6|204660.6|204801.9|204651.9|23
1640915100000|2021-12-31 01:45:00|204808.3|204658.3|204815.1|204665.1|204815.1|204665.1|204805.2|204655.2|24
1640915110000|2021-12-31 01:45:10|204814.1|204664.1|204807.4|204657.4|204814.1|204664.1|204807.4|204657.4|15
1640915120000|2021-12-31 01:45:20|204807.6|204657.6|204808.4|204658.4|204809.2|204659.2|204807.6|204657.6|19
1640915130000|2021-12-31 01:45:30|204808.3|204658.3|204805.8|204655.8|204808.5|204658.5|204805.8|204655.8|17
1640915140000|2021-12-31 01:45:40|204805.9|204655.9|204808.1|204658.1|204818.6|204668.6|204804.8|204654.8|21
1640915150000|2021-12-31 01:45:50|204808.5|204658.5|204815.2|204665.2|204817.5|204667.5|204807.9|204657.9|22
1640915160000|2021-12-31 01:46:00|204814.1|204664.1|204815.1|204665.1|204819.1|204669.1|204812|204662|23
1640915170000|2021-12-31 01:46:10|204814.7|204664.7|204810.5|204660.5|204815|204665|204808.4|204658.4|18
1640915180000|2021-12-31 01:46:20|204811|204661|204808.7|204658.7|204811.1|204661.1|204807.9|204657.9|21
1640915190000|2021-12-31 01:46:30|204808.5|204658.5|204809.7|204659.7|204810.5|204660.5|204807.6|204657.6|25
1640915200000|2021-12-31 01:46:40|204810.3|204660.3|204812.2|204662.2|204812.8|204662.8|204807.5|204657.5|25
1640915210000|2021-12-31 01:46:50|204811.2|204661.2|204817.7|204667.7|204818.4|204668.4|204807.7|204657.7|27
1640915220000|2021-12-31 01:47:00|204813.2|204663.2|204812|204662|204814.4|204664.4|204812|204662|19
1640915230000|2021-12-31 01:47:10|204812.3|204662.3|204808.4|204658.4|204813.8|204663.8|204808.1|204658.1|18
1640915240000|2021-12-31 01:47:20|204808.2|204658.2|204812.3|204662.3|204813.8|204663.8|204807.8|204657.8|23
1640915250000|2021-12-31 01:47:30|204811.1|204661.1|204808.5|204658.5|204811.8|204661.8|204806|204656|14
1640915260000|2021-12-31 01:47:40|204808|204658|204811.4|204661.4|204811.9|204661.9|204808|204658|18
1640915270000|2021-12-31 01:47:50|204811.3|204661.3|204814.3|204664.3|204815.4|204665.4|204809.3|204659.3|19
1640915280000|2021-12-31 01:48:00|204815.4|204665.4|204805.3|204655.3|204816.8|204666.8|204803.3|204653.3|27
1640915290000|2021-12-31 01:48:10|204805.4|204655.4|204814|204664|204819.4|204669.4|204805|204655|27
1640915300000|2021-12-31 01:48:20|204813.9|204663.9|204810.1|204660.1|204814.5|204664.5|204809.4|204659.4|22
1640915310000|2021-12-31 01:48:30|204809.8|204659.8|204811.8|204661.8|204811.8|204661.8|204809.7|204659.7|20
1640915320000|2021-12-31 01:48:40|204811.7|204661.7|204813.3|204663.3|204813.7|204663.7|204811.7|204661.7|27
1640915330000|2021-12-31 01:48:50|204818.4|204668.4|204807.5|204657.5|204818.4|204668.4|204802.9|204652.9|29
1640915340000|2021-12-31 01:49:00|204807.7|204657.7|204807.3|204657.3|204807.7|204657.7|204805.5|204655.5|20
1640915350000|2021-12-31 01:49:10|204807.5|204657.5|204807.4|204657.4|204807.5|204657.5|204806.1|204656.1|21
1640915360000|2021-12-31 01:49:20|204809.5|204659.5|204809.9|204659.9|204812.2|204662.2|204801.6|204651.6|28
1640915370000|2021-12-31 01:49:30|204808.1|204658.1|204809.2|204659.2|204809.4|204659.4|204808|204658|21
1640915380000|2021-12-31 01:49:40|204809.1|204659.1|204813.6|204663.6|204816.8|204666.8|204808.7|204658.7|15
1640915390000|2021-12-31 01:49:50|204812.7|204662.7|204805.4|204655.4|204813.3|204663.3|204802.4|204652.4|16
1640915400000|2021-12-31 01:50:00|204805.2|204655.2|204808.2|204658.2|204808.7|204658.7|204803.8|204653.8|27
1640915410000|2021-12-31 01:50:10|204808.3|204658.3|204810.4|204660.4|204810.7|204660.7|204806.8|204656.8|11
1640915420000|2021-12-31 01:50:20|204810.1|204660.1|204810.7|204660.7|204811.5|204661.5|204810.1|204660.1|21
1640915430000|2021-12-31 01:50:30|204811.9|204661.9|204818.2|204668.2|204818.2|204668.2|204808.9|204658.9|13
1640915440000|2021-12-31 01:50:40|204817|204667|204812.9|204662.9|204817|204667|204812.5|204662.5|10
1640915450000|2021-12-31 01:50:50|204811.1|204661.1|204810.4|204660.4|204811.3|204661.3|204809.5|204659.5|17
1640915460000|2021-12-31 01:51:00|204810.5|204660.5|204805.4|204655.4|204810.7|204660.7|204804.8|204654.8|17
1640915470000|2021-12-31 01:51:10|204804.9|204654.9|204793.3|204643.3|204806|204656|204792.5|204642.5|24
1640915480000|2021-12-31 01:51:20|204795.4|204645.4|204805.6|204655.6|204806.1|204656.1|204794.1|204644.1|23
1640915490000|2021-12-31 01:51:30|204805.8|204655.8|204811.5|204661.5|204811.5|204661.5|204805|204655|19
1640915500000|2021-12-31 01:51:40|204811.6|204661.6|204806.2|204656.2|204811.6|204661.6|204806.1|204656.1|22
1640915510000|2021-12-31 01:51:50|204806.1|204656.1|204806.1|204656.1|204807.1|204657.1|204805.7|204655.7|17
1640915520000|2021-12-31 01:52:00|204805.8|204655.8|204804.5|204654.5|204808.2|204658.2|204804.5|204654.5|22
1640915530000|2021-12-31 01:52:10|204804.9|204654.9|204806.4|204656.4|204808.9|204658.9|204804.6|204654.6|26
1640915540000|2021-12-31 01:52:20|204807.1|204657.1|204807|204657|204807.3|204657.3|204805.2|204655.2|21
1640915550000|2021-12-31 01:52:30|204806.9|204656.9|204808.2|204658.2|204812|204662|204806.4|204656.4|19
1640915560000|2021-12-31 01:52:40|204808.3|204658.3|204805.1|204655.1|204808.4|204658.4|204803.6|204653.6|19
1640915570000|2021-12-31 01:52:50|204801.9|204651.9|204802.8|204652.8|204803.1|204653.1|204801.1|204651.1|22
1640915580000|2021-12-31 01:53:00|204802.7|204652.7|204802.1|204652.1|204814.6|204664.6|204800.7|204650.7|24
1640915590000|2021-12-31 01:53:10|204802.5|204652.5|204804.5|204654.5|204804.7|204654.7|204801.2|204651.2|22
1640915600000|2021-12-31 01:53:20|204804.2|204654.2|204804.4|204654.4|204806.7|204656.7|204804|204654|24
1640915610000|2021-12-31 01:53:30|204804.6|204654.6|204806.1|204656.1|204806.5|204656.5|204802.8|204652.8|24
1640915620000|2021-12-31 01:53:40|204806|204656|204807.6|204657.6|204814.7|204664.7|204804.6|204654.6|24
1640915630000|2021-12-31 01:53:50|204807.4|204657.4|204812.6|204662.6|204816.1|204666.1|204807.4|204657.4|19
1640915640000|2021-12-31 01:54:00|204813|204663|204811.9|204661.9|204813|204663|204810.8|204660.8|18
1640915650000|2021-12-31 01:54:10|204811.7|204661.7|204811.7|204661.7|204814.2|204664.2|204811|204661|25
1640915660000|2021-12-31 01:54:20|204811.6|204661.6|204806.2|204656.2|204812.1|204662.1|204805.5|204655.5|25
1640915670000|2021-12-31 01:54:30|204805.2|204655.2|204807.5|204657.5|204807.5|204657.5|204804.9|204654.9|19
1640915680000|2021-12-31 01:54:40|204807.1|204657.1|204806|204656|204807.1|204657.1|204805.9|204655.9|16
1640915690000|2021-12-31 01:54:50|204805.8|204655.8|204805.1|204655.1|204813.4|204663.4|204804.8|204654.8|15
1640915700000|2021-12-31 01:55:00|204805.5|204655.5|204804|204654|204806|204656|204802.7|204652.7|22
1640915710000|2021-12-31 01:55:10|204803.9|204653.9|204807.6|204657.6|204807.6|204657.6|204803.4|204653.4|21
1640915720000|2021-12-31 01:55:20|204807.9|204657.9|204808.7|204658.7|204808.7|204658.7|204806.9|204656.9|17
1640915730000|2021-12-31 01:55:30|204808.6|204658.6|204801|204651|204808.6|204658.6|204797.1|204647.1|26
1640915740000|2021-12-31 01:55:40|204800.9|204650.9|204799|204649|204800.9|204650.9|204797.8|204647.8|19
1640915750000|2021-12-31 01:55:50|204799.2|204649.2|204793.5|204643.5|204799.7|204649.7|204791.9|204641.9|21
1640915760000|2021-12-31 01:56:00|204793.6|204643.6|204791.2|204641.2|204794.1|204644.1|204790.9|204640.9|17
1640915770000|2021-12-31 01:56:10|204791.3|204641.3|204792.7|204642.7|204796.1|204646.1|204790.5|204640.5|14
1640915780000|2021-12-31 01:56:20|204792.4|204642.4|204797|204647|204798.5|204648.5|204791.8|204641.8|17
1640915790000|2021-12-31 01:56:30|204795.4|204645.4|204792.5|204642.5|204795.4|204645.4|204790.6|204640.6|13
1640915800000|2021-12-31 01:56:40|204793.2|204643.2|204799.1|204649.1|204800.5|204650.5|204791.1|204641.1|20
1640915810000|2021-12-31 01:56:50|204799.8|204649.8|204794.8|204644.8|204800.4|204650.4|204793|204643|19
1640915820000|2021-12-31 01:57:00|204793|204643|204790.5|204640.5|204793|204643|204788.5|204638.5|19
1640915830000|2021-12-31 01:57:10|204790.2|204640.2|204792.4|204642.4|204793.7|204643.7|204789|204639|15
1640915840000|2021-12-31 01:57:20|204792.2|204642.2|204792.3|204642.3|204799|204649|204789.5|204639.5|13
1640915850000|2021-12-31 01:57:30|204792.7|204642.7|204793.4|204643.4|204793.4|204643.4|204790.9|204640.9|17
1640915860000|2021-12-31 01:57:40|204793.7|204643.7|204792.5|204642.5|204793.7|204643.7|204791.7|204641.7|9
1640915870000|2021-12-31 01:57:50|204792.4|204642.4|204789.3|204639.3|204797.3|204647.3|204786.1|204636.1|19
1640915880000|2021-12-31 01:58:00|204789.7|204639.7|204786.7|204636.7|204790.2|204640.2|204786.1|204636.1|19
1640915890000|2021-12-31 01:58:10|204786.6|204636.6|204784|204634|204787.4|204637.4|204783.7|204633.7|13
1640915900000|2021-12-31 01:58:20|204783.8|204633.8|204784.1|204634.1|204784.2|204634.2|204782.1|204632.1|13
1640915910000|2021-12-31 01:58:30|204784.8|204634.8|204783.9|204633.9|204785|204635|204783.8|204633.8|12
1640915920000|2021-12-31 01:58:40|204783.6|204633.6|204783.6|204633.6|204785.1|204635.1|204782.6|204632.6|16
1640915930000|2021-12-31 01:58:50|204783.9|204633.9|204785.7|204635.7|204785.7|204635.7|204782.3|204632.3|14
1640915940000|2021-12-31 01:59:00|204785.1|204635.1|204786.3|204636.3|204795.1|204645.1|204783.1|204633.1|18
1640915950000|2021-12-31 01:59:10|204786.1|204636.1|204787|204637|204787.9|204637.9|204785.5|204635.5|16
1640915960000|2021-12-31 01:59:20|204787.7|204637.7|204778.7|204628.7|204787.7|204637.7|204778.7|204628.7|15
1640915970000|2021-12-31 01:59:30|204779.6|204629.6|204783.3|204633.3|204783.3|204633.3|204775.4|204625.4|14
1640915980000|2021-12-31 01:59:40|204790.6|204640.6|204786.4|204636.4|204790.7|204640.7|204784.9|204634.9|14
1640915990000|2021-12-31 01:59:50|204787.7|204637.7|204786.1|204636.1|204787.7|204637.7|204786|204636|7
1640916000000|2021-12-31 02:00:00|204786.5|204636.5|204790.8|204640.8|204790.8|204640.8|204784.8|204634.8|15
1640916010000|2021-12-31 02:00:10|204792.4|204642.4|204789.8|204639.8|204795.7|204645.7|204786.5|204636.5|15
1640916020000|2021-12-31 02:00:20|204789.2|204639.2|204791.8|204641.8|204800.8|204650.8|204789.2|204639.2|18
1640916030000|2021-12-31 02:00:30|204792.8|204642.8|204797|204647|204797|204647|204790.2|204640.2|23
1640916040000|2021-12-31 02:00:40|204797.2|204647.2|204815.5|204665.5|204828.4|204678.4|204797|204647|29
1640916050000|2021-12-31 02:00:50|204815.6|204665.6|204813.5|204663.5|204815.6|204665.6|204811.7|204661.7|27
1640916060000|2021-12-31 02:01:00|204813.2|204663.2|204802.7|204652.7|204818.3|204668.3|204801.7|204651.7|25
1640916070000|2021-12-31 02:01:10|204802.8|204652.8|204808.4|204658.4|204808.6|204658.6|204800.9|204650.9|19
1640916080000|2021-12-31 02:01:20|204808.3|204658.3|204807|204657|204809.5|204659.5|204806.4|204656.4|18
1640916090000|2021-12-31 02:01:30|204807.4|204657.4|204808|204658|204809.3|204659.3|204805.2|204655.2|18
1640916100000|2021-12-31 02:01:40|204807.6|204657.6|204805.1|204655.1|204807.6|204657.6|204803.2|204653.2|15
1640916110000|2021-12-31 02:01:50|204804.6|204654.6|204804.7|204654.7|204806.3|204656.3|204804.1|204654.1|17
1640916120000|2021-12-31 02:02:00|204804.6|204654.6|204807.9|204657.9|204810.1|204660.1|204804.6|204654.6|15
1640916130000|2021-12-31 02:02:10|204807.7|204657.7|204805.5|204655.5|204808.1|204658.1|204802.1|204652.1|13
1640916140000|2021-12-31 02:02:20|204805.8|204655.8|204805|204655|204805.8|204655.8|204804.7|204654.7|9
1640916150000|2021-12-31 02:02:30|204805.6|204655.6|204805|204655|204808|204658|204805|204655|19
1640916160000|2021-12-31 02:02:40|204805.1|204655.1|204804|204654|204805.1|204655.1|204802.2|204652.2|7
1640916170000|2021-12-31 02:02:50|204802.9|204652.9|204803.3|204653.3|204803.8|204653.8|204802.3|204652.3|6
1640916180000|2021-12-31 02:03:00|204803|204653|204803.3|204653.3|204812|204662|204803|204653|12
1640916190000|2021-12-31 02:03:10|204803.8|204653.8|204805.1|204655.1|204808.6|204658.6|204803.1|204653.1|10
1640916200000|2021-12-31 02:03:20|204805.2|204655.2|204804.4|204654.4|204808.2|204658.2|204804.3|204654.3|11
1640916210000|2021-12-31 02:03:30|204804.5|204654.5|204807.5|204657.5|204807.7|204657.7|204803.9|204653.9|12
1640916220000|2021-12-31 02:03:40|204807|204657|204806.1|204656.1|204809.2|204659.2|204805|204655|12
1640916230000|2021-12-31 02:03:50|204805.8|204655.8|204810|204660|204811.6|204661.6|204804.9|204654.9|14
1640916240000|2021-12-31 02:04:00|204809.4|204659.4|204807|204657|204811|204661|204804.1|204654.1|16
1640916250000|2021-12-31 02:04:10|204806.5|204656.5|204805.5|204655.5|204806.9|204656.9|204804.2|204654.2|13
1640916260000|2021-12-31 02:04:20|204805.1|204655.1|204805.8|204655.8|204824.5|204674.5|204803.8|204653.8|14
1640916270000|2021-12-31 02:04:30|204810.8|204660.8|204816.8|204666.8|204828.2|204678.2|204807.5|204657.5|22
1640916280000|2021-12-31 02:04:40|204817.1|204667.1|204829.6|204679.6|204830.3|204680.3|204816.4|204666.4|20
1640916290000|2021-12-31 02:04:50|204829|204679|204831.5|204681.5|204832.7|204682.7|204825.4|204675.4|17
1640916300000|2021-12-31 02:05:00|204831|204681|204829.5|204679.5|204831.7|204681.7|204828.2|204678.2|16
1640916310000|2021-12-31 02:05:10|204829.3|204679.3|204825.2|204675.2|204829.3|204679.3|204825.2|204675.2|12
1640916320000|2021-12-31 02:05:20|204826|204676|204827.3|204677.3|204827.3|204677.3|204825.5|204675.5|7
1640916330000|2021-12-31 02:05:30|204828.5|204678.5|204826.1|204676.1|204828.5|204678.5|204824.7|204674.7|8
1640916340000|2021-12-31 02:05:40|204825.4|204675.4|204826.2|204676.2|204826.6|204676.6|204815.1|204665.1|10
1640916350000|2021-12-31 02:05:50|204815.1|204665.1|204814.7|204664.7|204818.5|204668.5|204811.6|204661.6|17
1640916360000|2021-12-31 02:06:00|204814.1|204664.1|204814.8|204664.8|204814.9|204664.9|204813.9|204663.9|13
1640916370000|2021-12-31 02:06:10|204814.9|204664.9|204815.7|204665.7|204815.7|204665.7|204813|204663|19
1640916380000|2021-12-31 02:06:20|204816.7|204666.7|204814.5|204664.5|204816.8|204666.8|204813.7|204663.7|15
1640916390000|2021-12-31 02:06:30|204814.2|204664.2|204811.5|204661.5|204814.7|204664.7|204811.5|204661.5|14
1640916400000|2021-12-31 02:06:40|204811.6|204661.6|204811.8|204661.8|204812.4|204662.4|204811|204661|15
1640916410000|2021-12-31 02:06:50|204811.7|204661.7|204814.1|204664.1|204814.2|204664.2|204811.7|204661.7|16
1640916420000|2021-12-31 02:07:00|204814.2|204664.2|204813.3|204663.3|204814.2|204664.2|204812|204662|11
1640916430000|2021-12-31 02:07:10|204814.6|204664.6|204814.8|204664.8|204816.8|204666.8|204811.4|204661.4|17
1640916440000|2021-12-31 02:07:20|204815.1|204665.1|204826.3|204676.3|204833|204683|204814.5|204664.5|26
1640916450000|2021-12-31 02:07:30|204826.2|204676.2|204814.2|204664.2|204826.9|204676.9|204812.9|204662.9|32
1640916460000|2021-12-31 02:07:40|204814.9|204664.9|204816|204666|204820.4|204670.4|204809.3|204659.3|29
1640916470000|2021-12-31 02:07:50|204814.8|204664.8|204826.9|204676.9|204829.3|204679.3|204813.6|204663.6|30
1640916480000|2021-12-31 02:08:00|204827.1|204677.1|204830.9|204680.9|204830.9|204680.9|204826.9|204676.9|21
1640916490000|2021-12-31 02:08:10|204828.5|204678.5|204829.1|204679.1|204830.1|204680.1|204828.3|204678.3|14
1640916500000|2021-12-31 02:08:20|204829|204679|204829|204679|204830.2|204680.2|204828|204678|17
1640916510000|2021-12-31 02:08:30|204829.5|204679.5|204830.3|204680.3|204831.1|204681.1|204829.5|204679.5|17
1640916520000|2021-12-31 02:08:40|204829.3|204679.3|204830.9|204680.9|204833.2|204683.2|204825.9|204675.9|24
1640916530000|2021-12-31 02:08:50|204831.6|204681.6|204829.9|204679.9|204832.5|204682.5|204829.1|204679.1|16
1640916540000|2021-12-31 02:09:00|204830|204680|204824.3|204674.3|204831.4|204681.4|204815.7|204665.7|27
1640916550000|2021-12-31 02:09:10|204823.8|204673.8|204824.7|204674.7|204825.2|204675.2|204823.8|204673.8|15
1640916560000|2021-12-31 02:09:20|204824.2|204674.2|204814.6|204664.6|204825.2|204675.2|204813.2|204663.2|24
1640916570000|2021-12-31 02:09:30|204814.5|204664.5|204812.1|204662.1|204815.7|204665.7|204811.1|204661.1|21
1640916580000|2021-12-31 02:09:40|204811.9|204661.9|204818.4|204668.4|204820.8|204670.8|204811.9|204661.9|22
1640916590000|2021-12-31 02:09:50|204816.5|204666.5|204825.8|204675.8|204825.9|204675.9|204811.5|204661.5|25
1640916600000|2021-12-31 02:10:00|204826|204676|204812.3|204662.3|204826.9|204676.9|204810.5|204660.5|23
1640916610000|2021-12-31 02:10:10|204811.4|204661.4|204815|204665|204825.2|204675.2|204808.5|204658.5|31
1640916620000|2021-12-31 02:10:20|204814.9|204664.9|204825|204675|204827.3|204677.3|204813.5|204663.5|23
1640916630000|2021-12-31 02:10:30|204824.9|204674.9|204829|204679|204829|204679|204822.3|204672.3|17
1640916640000|2021-12-31 02:10:40|204828.4|204678.4|204830.8|204680.8|204832.4|204682.4|204828.4|204678.4|18
1640916650000|2021-12-31 02:10:50|204830.6|204680.6|204831.6|204681.6|204834.1|204684.1|204829|204679|24
1640916660000|2021-12-31 02:11:00|204830.6|204680.6|204830|204680|204830.6|204680.6|204827.6|204677.6|17
1640916670000|2021-12-31 02:11:10|204829.2|204679.2|204829.1|204679.1|204829.7|204679.7|204827.5|204677.5|14
1640916680000|2021-12-31 02:11:20|204828.7|204678.7|204830.3|204680.3|204830.6|204680.6|204828|204678|17
1640916690000|2021-12-31 02:11:30|204830|204680|204830.4|204680.4|204831.1|204681.1|204827|204677|21
1640916700000|2021-12-31 02:11:40|204829.9|204679.9|204829.7|204679.7|204830.5|204680.5|204829.3|204679.3|10
1640916710000|2021-12-31 02:11:50|204829.9|204679.9|204829.3|204679.3|204832.4|204682.4|204827.6|204677.6|14
1640916720000|2021-12-31 02:12:00|204830.5|204680.5|204822.6|204672.6|204830.5|204680.5|204822.6|204672.6|21
1640916730000|2021-12-31 02:12:10|204822.5|204672.5|204822.3|204672.3|204830.9|204680.9|204821.9|204671.9|15
1640916740000|2021-12-31 02:12:20|204822.6|204672.6|204814.2|204664.2|204822.6|204672.6|204814.2|204664.2|24
1640916750000|2021-12-31 02:12:30|204826.6|204676.6|204830.3|204680.3|204830.3|204680.3|204818|204668|18
1640916760000|2021-12-31 02:12:40|204829.4|204679.4|204830.5|204680.5|204830.5|204680.5|204828.5|204678.5|16
1640916770000|2021-12-31 02:12:50|204831.3|204681.3|204829|204679|204831.6|204681.6|204829|204679|11
1640916780000|2021-12-31 02:13:00|204829.6|204679.6|204830.7|204680.7|204830.7|204680.7|204827.7|204677.7|11
1640916790000|2021-12-31 02:13:10|204832.1|204682.1|204828.9|204678.9|204832.1|204682.1|204828.7|204678.7|18
1640916800000|2021-12-31 02:13:20|204828.8|204678.8|204831.7|204681.7|204831.7|204681.7|204828.7|204678.7|15
1640916810000|2021-12-31 02:13:30|204831.5|204681.5|204827.5|204677.5|204831.5|204681.5|204825.9|204675.9|17
1640916820000|2021-12-31 02:13:40|204828.1|204678.1|204827.3|204677.3|204828.1|204678.1|204827.2|204677.2|14
1640916830000|2021-12-31 02:13:50|204828.3|204678.3|204829|204679|204829.7|204679.7|204822.4|204672.4|18
1640916840000|2021-12-31 02:14:00|204830|204680|204829.1|204679.1|204830|204680|204825.8|204675.8|17
1640916850000|2021-12-31 02:14:10|204829|204679|204828.8|204678.8|204830.4|204680.4|204828.8|204678.8|14
1640916860000|2021-12-31 02:14:20|204830.1|204680.1|204828.4|204678.4|204833.3|204683.3|204827.2|204677.2|15
1640916870000|2021-12-31 02:14:30|204828.8|204678.8|204828.2|204678.2|204828.8|204678.8|204828.1|204678.1|8
1640916880000|2021-12-31 02:14:40|204828|204678|204826.5|204676.5|204828.4|204678.4|204826|204676|13
1640916890000|2021-12-31 02:14:50|204827.4|204677.4|204827.7|204677.7|204828.3|204678.3|204826.7|204676.7|10
1640916900000|2021-12-31 02:15:00|204827.5|204677.5|204828.5|204678.5|204828.8|204678.8|204826.9|204676.9|10
1640916910000|2021-12-31 02:15:10|204825.6|204675.6|204832.4|204682.4|204835.3|204685.3|204824.8|204674.8|12
1640916920000|2021-12-31 02:15:20|204832.5|204682.5|204831.1|204681.1|204832.7|204682.7|204830.7|204680.7|5
1640916930000|2021-12-31 02:15:30|204830.6|204680.6|204827|204677|204831.2|204681.2|204825.7|204675.7|11
1640916940000|2021-12-31 02:15:40|204827.7|204677.7|204830.2|204680.2|204830.2|204680.2|204827.2|204677.2|9
1640916950000|2021-12-31 02:15:50|204829.6|204679.6|204825.5|204675.5|204830.9|204680.9|204825.5|204675.5|14
1640916960000|2021-12-31 02:16:00|204826.7|204676.7|204830.3|204680.3|204831|204681|204826.7|204676.7|13
1640916970000|2021-12-31 02:16:10|204830.1|204680.1|204827.3|204677.3|204833.9|204683.9|204827.3|204677.3|12
1640916980000|2021-12-31 02:16:20|204828.6|204678.6|204828.4|204678.4|204829.2|204679.2|204827.9|204677.9|7
1640916990000|2021-12-31 02:16:30|204828.3|204678.3|204829.5|204679.5|204829.5|204679.5|204827.6|204677.6|10
1640917000000|2021-12-31 02:16:40|204829.9|204679.9|204827.8|204677.8|204831.4|204681.4|204826.9|204676.9|9
1640917010000|2021-12-31 02:16:50|204828.5|204678.5|204829.8|204679.8|204830.6|204680.6|204828.1|204678.1|20
1640917020000|2021-12-31 02:17:00|204829.4|204679.4|204834.7|204684.7|204834.7|204684.7|204829.2|204679.2|11
1640917030000|2021-12-31 02:17:10|204833.4|204683.4|204833.8|204683.8|204838.2|204688.2|204832.3|204682.3|8
1640917040000|2021-12-31 02:17:20|204834.9|204684.9|204830.8|204680.8|204834.9|204684.9|204822.2|204672.2|16
1640917050000|2021-12-31 02:17:30|204830.1|204680.1|204830.4|204680.4|204832|204682|204830.1|204680.1|6
1640917060000|2021-12-31 02:17:40|204829.9|204679.9|204824.7|204674.7|204830.5|204680.5|204819.6|204669.6|10
1640917070000|2021-12-31 02:17:50|204824.1|204674.1|204831.8|204681.8|204831.8|204681.8|204824.1|204674.1|9
1640917080000|2021-12-31 02:18:00|204829.9|204679.9|204830.7|204680.7|204830.7|204680.7|204829.6|204679.6|6
1640917090000|2021-12-31 02:18:10|204830.9|204680.9|204833.5|204683.5|204833.5|204683.5|204817.6|204667.6|13
1640917100000|2021-12-31 02:18:20|204833.4|204683.4|204831.3|204681.3|204833.4|204683.4|204830.7|204680.7|11
1640917110000|2021-12-31 02:18:30|204831.2|204681.2|204831.8|204681.8|204831.8|204681.8|204830.4|204680.4|8
1640917120000|2021-12-31 02:18:40|204831.2|204681.2|204822.2|204672.2|204831.2|204681.2|204816.2|204666.2|8
1640917130000|2021-12-31 02:18:50|204823.1|204673.1|204824|204674|204824|204674|204822.3|204672.3|5
1640917140000|2021-12-31 02:19:00|204822.9|204672.9|204828.6|204678.6|204831.6|204681.6|204815.9|204665.9|17
1640917150000|2021-12-31 02:19:10|204830.4|204680.4|204814.9|204664.9|204830.4|204680.4|204809.7|204659.7|30
1640917160000|2021-12-31 02:19:20|204822.4|204672.4|204829.6|204679.6|204838|204688|204814.9|204664.9|22
1640917170000|2021-12-31 02:19:30|204829.4|204679.4|204823|204673|204830|204680|204821|204671|14
1640917180000|2021-12-31 02:19:40|204823.1|204673.1|204826.5|204676.5|204828.9|204678.9|204823|204673|23
1640917190000|2021-12-31 02:19:50|204825.9|204675.9|204827.1|204677.1|204830.3|204680.3|204824|204674|18
1640917200000|2021-12-31 02:20:00|204827.6|204677.6|204826.8|204676.8|204828.7|204678.7|204826.8|204676.8|15
1640917210000|2021-12-31 02:20:10|204827|204677|204825.5|204675.5|204827.7|204677.7|204824.5|204674.5|9
1640917220000|2021-12-31 02:20:20|204823.1|204673.1|204819|204669|204826.1|204676.1|204819|204669|14
1640917230000|2021-12-31 02:20:30|204821.1|204671.1|204825.8|204675.8|204826.6|204676.6|204820.5|204670.5|14
1640917240000|2021-12-31 02:20:40|204828|204678|204828.3|204678.3|204829.2|204679.2|204821.2|204671.2|24
1640917250000|2021-12-31 02:20:50|204827.8|204677.8|204804.4|204654.4|204827.8|204677.8|204801.6|204651.6|32
1640917260000|2021-12-31 02:21:00|204804.3|204654.3|204805.3|204655.3|204805.3|204655.3|204800.6|204650.6|22
1640917270000|2021-12-31 02:21:10|204804.8|204654.8|204763.9|204613.9|204805.4|204655.4|204763.9|204613.9|27
1640917280000|2021-12-31 02:21:20|204765|204615|204765.4|204615.4|204767.3|204617.3|204764|204614|23
1640917290000|2021-12-31 02:21:30|204765.6|204615.6|204765.4|204615.4|204770.3|204620.3|204760.2|204610.2|25
1640917300000|2021-12-31 02:21:40|204767.2|204617.2|204773.3|204623.3|204774.6|204624.6|204760.5|204610.5|30
1640917310000|2021-12-31 02:21:50|204773.8|204623.8|204762.3|204612.3|204774.6|204624.6|204760.1|204610.1|23
1640917320000|2021-12-31 02:22:00|204762.8|204612.8|204764.7|204614.7|204766.2|204616.2|204762.3|204612.3|23
1640917330000|2021-12-31 02:22:10|204764.8|204614.8|204769.6|204619.6|204771.2|204621.2|204762.5|204612.5|19
1640917340000|2021-12-31 02:22:20|204767.9|204617.9|204762.8|204612.8|204769.4|204619.4|204762.8|204612.8|14
1640917350000|2021-12-31 02:22:30|204764.1|204614.1|204772|204622|204772|204622|204764.1|204614.1|9
1640917360000|2021-12-31 02:22:40|204771.4|204621.4|204761.6|204611.6|204774.4|204624.4|204761.6|204611.6|11
1640917370000|2021-12-31 02:22:50|204763.6|204613.6|204769.1|204619.1|204771.6|204621.6|204763.6|204613.6|13
1640917380000|2021-12-31 02:23:00|204768.9|204618.9|204801.1|204651.1|204802.5|204652.5|204768.9|204618.9|20
1640917390000|2021-12-31 02:23:10|204800.5|204650.5|204798.8|204648.8|204801.9|204651.9|204798.2|204648.2|19
1640917400000|2021-12-31 02:23:20|204798.9|204648.9|204782.6|204632.6|204799|204649|204781.9|204631.9|24
1640917410000|2021-12-31 02:23:30|204782.4|204632.4|204779.8|204629.8|204782.4|204632.4|204777.3|204627.3|30
1640917420000|2021-12-31 02:23:40|204780.3|204630.3|204779.2|204629.2|204780.4|204630.4|204778.8|204628.8|17
1640917430000|2021-12-31 02:23:50|204779.1|204629.1|204777.2|204627.2|204779.7|204629.7|204776.3|204626.3|12
1640917440000|2021-12-31 02:24:00|204777.8|204627.8|204782.1|204632.1|204783.1|204633.1|204777.8|204627.8|18
1640917450000|2021-12-31 02:24:10|204783.6|204633.6|204783.8|204633.8|204789.9|204639.9|204761|204611|29
1640917460000|2021-12-31 02:24:20|204780.2|204630.2|204786.8|204636.8|204788.2|204638.2|204772.4|204622.4|15
1640917470000|2021-12-31 02:24:30|204779.6|204629.6|204863.1|204713.1|204866.1|204716.1|204770.3|204620.3|33
1640917480000|2021-12-31 02:24:40|204863.4|204713.4|204881.6|204731.6|204897.1|204747.1|204862.1|204712.1|29
1640917490000|2021-12-31 02:24:50|204879|204729|204880.3|204730.3|204883.4|204733.4|204878.7|204728.7|23
1640917500000|2021-12-31 02:25:00|204880.5|204730.5|204827.4|204677.4|204882|204732|204819.1|204669.1|30
1640917510000|2021-12-31 02:25:10|204826.7|204676.7|204829.2|204679.2|204837.6|204687.6|204823.1|204673.1|21
1640917520000|2021-12-31 02:25:20|204830.2|204680.2|204831.4|204681.4|204831.4|204681.4|204829.3|204679.3|8
1640917530000|2021-12-31 02:25:30|204831.7|204681.7|204823.6|204673.6|204833|204683|204823.6|204673.6|17
1640917540000|2021-12-31 02:25:40|204820.8|204670.8|204829.3|204679.3|204829.4|204679.4|204820.8|204670.8|12
1640917550000|2021-12-31 02:25:50|204828.1|204678.1|204821.8|204671.8|204828.5|204678.5|204821.8|204671.8|10
1640917560000|2021-12-31 02:26:00|204826.7|204676.7|204824.6|204674.6|204832.5|204682.5|204821|204671|15
1640917570000|2021-12-31 02:26:10|204821|204671|204824.6|204674.6|204829.9|204679.9|204821|204671|12
1640917580000|2021-12-31 02:26:20|204824.8|204674.8|204820.4|204670.4|204826.4|204676.4|204820.1|204670.1|13
1640917590000|2021-12-31 02:26:30|204821.8|204671.8|204828.2|204678.2|204828.2|204678.2|204821.4|204671.4|14
1640917600000|2021-12-31 02:26:40|204828.4|204678.4|204761.5|204611.5|204828.4|204678.4|204742.3|204592.3|29
1640917610000|2021-12-31 02:26:50|204755|204605|204756.7|204606.7|204764.8|204614.8|204753.2|204603.2|18
1640917620000|2021-12-31 02:27:00|204746.2|204596.2|204738.8|204588.8|204748.4|204598.4|204732.6|204582.6|25
1640917630000|2021-12-31 02:27:10|204731.7|204581.7|204738.9|204588.9|204742.1|204592.1|204731.7|204581.7|15
1640917640000|2021-12-31 02:27:20|204740.9|204590.9|204727.5|204577.5|204742|204592|204727.5|204577.5|12
1640917650000|2021-12-31 02:27:30|204726.5|204576.5|204727.5|204577.5|204742.8|204592.8|204719.4|204569.4|16
1640917660000|2021-12-31 02:27:40|204726.2|204576.2|204715.3|204565.3|204726.2|204576.2|204695.6|204545.6|20
1640917670000|2021-12-31 02:27:50|204716.7|204566.7|204712.1|204562.1|204716.7|204566.7|204711.3|204561.3|11
1640917680000|2021-12-31 02:28:00|204701.1|204551.1|204709.3|204559.3|204709.3|204559.3|204700.4|204550.4|11
1640917690000|2021-12-31 02:28:10|204711.7|204561.7|204751.8|204601.8|204751.8|204601.8|204708.1|204558.1|12
1640917700000|2021-12-31 02:28:20|204752.2|204602.2|204749.3|204599.3|204753.8|204603.8|204748.4|204598.4|11
1640917710000|2021-12-31 02:28:30|204748.4|204598.4|204745.7|204595.7|204748.4|204598.4|204739.4|204589.4|7
1640917720000|2021-12-31 02:28:40|204746.6|204596.6|204750.3|204600.3|204751.4|204601.4|204746.6|204596.6|8
1640917730000|2021-12-31 02:28:50|204749.8|204599.8|204743.3|204593.3|204750.3|204600.3|204734.7|204584.7|10
1640917740000|2021-12-31 02:29:00|204736.7|204586.7|204753.6|204603.6|204754.3|204604.3|204736.7|204586.7|14
1640917750000|2021-12-31 02:29:10|204748|204598|204743.8|204593.8|204748|204598|204734.5|204584.5|5
1640917760000|2021-12-31 02:29:20|204743.1|204593.1|204743.3|204593.3|204744.1|204594.1|204741.1|204591.1|15
1640917770000|2021-12-31 02:29:30|204747.4|204597.4|204744.5|204594.5|204748.2|204598.2|204740.5|204590.5|13
1640917780000|2021-12-31 02:29:40|204748|204598|204752.5|204602.5|204752.5|204602.5|204746.1|204596.1|16
1640917790000|2021-12-31 02:29:50|204749.7|204599.7|204738.8|204588.8|204754.4|204604.4|204738.8|204588.8|12
1640917800000|2021-12-31 02:30:00|204743.1|204593.1|204756.7|204606.7|204757.2|204607.2|204740.7|204590.7|15
1640917810000|2021-12-31 02:30:10|204755.9|204605.9|204759.8|204609.8|204766|204616|204751.9|204601.9|20
1640917820000|2021-12-31 02:30:20|204760.4|204610.4|204757.5|204607.5|204760.8|204610.8|204756|204606|25
1640917830000|2021-12-31 02:30:30|204756.8|204606.8|204774|204624|204781.1|204631.1|204756.8|204606.8|25
1640917840000|2021-12-31 02:30:40|204771.1|204621.1|204772.6|204622.6|204777|204627|204771.1|204621.1|17
1640917850000|2021-12-31 02:30:50|204773.1|204623.1|204770.6|204620.6|204773.2|204623.2|204768|204618|14
1640917860000|2021-12-31 02:31:00|204767.2|204617.2|204772.8|204622.8|204774.2|204624.2|204767.2|204617.2|12
1640917870000|2021-12-31 02:31:10|204774|204624|204768.3|204618.3|204778.6|204628.6|204760.3|204610.3|16
1640917880000|2021-12-31 02:31:20|204772.1|204622.1|204773.2|204623.2|204779.8|204629.8|204764.2|204614.2|10
1640917890000|2021-12-31 02:31:30|204766.9|204616.9|204780.3|204630.3|204782|204632|204764.5|204614.5|13
1640917900000|2021-12-31 02:31:40|204780.8|204630.8|204781.6|204631.6|204781.6|204631.6|204778.8|204628.8|7
1640917910000|2021-12-31 02:31:50|204776.7|204626.7|204766.4|204616.4|204776.7|204626.7|204764.4|204614.4|5
1640917920000|2021-12-31 02:32:00|204766.7|204616.7|204775.5|204625.5|204779.6|204629.6|204766.7|204616.7|20
1640917930000|2021-12-31 02:32:10|204779|204629|204777.6|204627.6|204782.2|204632.2|204776.4|204626.4|11
1640917940000|2021-12-31 02:32:20|204778.8|204628.8|204775|204625|204779.5|204629.5|204772.7|204622.7|11
1640917950000|2021-12-31 02:32:30|204776.4|204626.4|204775.3|204625.3|204778.2|204628.2|204775.3|204625.3|15
1640917960000|2021-12-31 02:32:40|204777.9|204627.9|204783.3|204633.3|204783.3|204633.3|204773|204623|16
1640917970000|2021-12-31 02:32:50|204786.2|204636.2|204782.7|204632.7|204790.4|204640.4|204780|204630|16
1640917980000|2021-12-31 02:33:00|204784.4|204634.4|204786.5|204636.5|204787.5|204637.5|204783.3|204633.3|17
1640917990000|2021-12-31 02:33:10|204784.1|204634.1|204800.9|204650.9|204811.1|204661.1|204780.9|204630.9|14
1640918000000|2021-12-31 02:33:20|204798.9|204648.9|204803.4|204653.4|204805.8|204655.8|204796.5|204646.5|16
1640918010000|2021-12-31 02:33:30|204805.1|204655.1|204805.5|204655.5|204807.1|204657.1|204803.7|204653.7|21
1640918020000|2021-12-31 02:33:40|204805.3|204655.3|204805|204655|204805.6|204655.6|204802.3|204652.3|12
1640918030000|2021-12-31 02:33:50|204804.5|204654.5|204803.3|204653.3|204806.2|204656.2|204803.3|204653.3|10
1640918040000|2021-12-31 02:34:00|204803.8|204653.8|204810.6|204660.6|204811.5|204661.5|204803|204653|11
1640918050000|2021-12-31 02:34:10|204809.9|204659.9|204807.8|204657.8|204811.2|204661.2|204803.6|204653.6|12
1640918060000|2021-12-31 02:34:20|204802.6|204652.6|204800.6|204650.6|204803.1|204653.1|204800.6|204650.6|6
1640918070000|2021-12-31 02:34:30|204801.7|204651.7|204801.6|204651.6|204806.8|204656.8|204798.5|204648.5|8
1640918080000|2021-12-31 02:34:40|204802.1|204652.1|204804.6|204654.6|204804.6|204654.6|204801.8|204651.8|5
1640918090000|2021-12-31 02:34:50|204802.5|204652.5|204804.9|204654.9|204806.2|204656.2|204802.5|204652.5|7
1640918100000|2021-12-31 02:35:00|204807.7|204657.7|204801.7|204651.7|204809.2|204659.2|204799.6|204649.6|9
1640918110000|2021-12-31 02:35:10|204806.1|204656.1|204806.9|204656.9|204807.9|204657.9|204793|204643|10
1640918120000|2021-12-31 02:35:20|204807.6|204657.6|204805.4|204655.4|204807.6|204657.6|204802.3|204652.3|10
1640918130000|2021-12-31 02:35:30|204806.2|204656.2|204809.9|204659.9|204809.9|204659.9|204805|204655|10
1640918140000|2021-12-31 02:35:40|204810.1|204660.1|204802.1|204652.1|204810.1|204660.1|204802.1|204652.1|14
1640918150000|2021-12-31 02:35:50|204804.5|204654.5|204808.8|204658.8|204810|204660|204804.5|204654.5|11
1640918160000|2021-12-31 02:36:00|204810.1|204660.1|204837.4|204687.4|204839.3|204689.3|204808.7|204658.7|24
1640918170000|2021-12-31 02:36:10|204837.1|204687.1|204837.2|204687.2|204838.1|204688.1|204835.1|204685.1|21
1640918180000|2021-12-31 02:36:20|204836.2|204686.2|204835.3|204685.3|204836.9|204686.9|204835.2|204685.2|12
1640918190000|2021-12-31 02:36:30|204835.1|204685.1|204835.6|204685.6|204837.8|204687.8|204833|204683|16
1640918200000|2021-12-31 02:36:40|204835.7|204685.7|204835.3|204685.3|204835.9|204685.9|204833.6|204683.6|9
1640918210000|2021-12-31 02:36:50|204827.8|204677.8|204833.8|204683.8|204837.7|204687.7|204826.8|204676.8|12
1640918220000|2021-12-31 02:37:00|204836.9|204686.9|204833.5|204683.5|204837.2|204687.2|204832.4|204682.4|21
1640918230000|2021-12-31 02:37:10|204833.9|204683.9|204832.2|204682.2|204834.5|204684.5|204832.2|204682.2|13
1640918240000|2021-12-31 02:37:20|204832.1|204682.1|204830.5|204680.5|204832.7|204682.7|204830.4|204680.4|9
1640918250000|2021-12-31 02:37:30|204830.4|204680.4|204828.3|204678.3|204837.6|204687.6|204820.4|204670.4|18
1640918260000|2021-12-31 02:37:40|204823.5|204673.5|204824.3|204674.3|204827.7|204677.7|204823.5|204673.5|7
1640918270000|2021-12-31 02:37:50|204823.6|204673.6|204830|204680|204830.8|204680.8|204823.6|204673.6|6
1640918280000|2021-12-31 02:38:00|204828.8|204678.8|204829.6|204679.6|204833.1|204683.1|204828.8|204678.8|12
1640918290000|2021-12-31 02:38:10|204829.1|204679.1|204829.8|204679.8|204830.4|204680.4|204827.8|204677.8|7
1640918300000|2021-12-31 02:38:20|204829.6|204679.6|204833.1|204683.1|204834.7|204684.7|204825.3|204675.3|15
1640918310000|2021-12-31 02:38:30|204829.2|204679.2|204833.9|204683.9|204834.9|204684.9|204824.5|204674.5|17
1640918320000|2021-12-31 02:38:40|204832.1|204682.1|204831.5|204681.5|204835|204685|204823.4|204673.4|26
1640918330000|2021-12-31 02:38:50|204830.5|204680.5|204826.3|204676.3|204830.5|204680.5|204824.9|204674.9|20
1640918340000|2021-12-31 02:39:00|204823.2|204673.2|204820.9|204670.9|204829.1|204679.1|204817.8|204667.8|18
1640918350000|2021-12-31 02:39:10|204820.8|204670.8|204825.5|204675.5|204827.8|204677.8|204820.8|204670.8|13
1640918360000|2021-12-31 02:39:20|204824.8|204674.8|204806.4|204656.4|204830.5|204680.5|204805.2|204655.2|22
1640918370000|2021-12-31 02:39:30|204803.7|204653.7|204808.5|204658.5|204809.5|204659.5|204802.5|204652.5|21
1640918380000|2021-12-31 02:39:40|204808.9|204658.9|204813|204663|204813.6|204663.6|204805.9|204655.9|19
1640918390000|2021-12-31 02:39:50|204813.4|204663.4|204807.7|204657.7|204813.4|204663.4|204805.6|204655.6|18
1640918400000|2021-12-31 02:40:00|204809.4|204659.4|204805.8|204655.8|204812.3|204662.3|204804.4|204654.4|27
1640918410000|2021-12-31 02:40:10|204806.5|204656.5|204803.6|204653.6|204806.5|204656.5|204799.1|204649.1|10
1640918420000|2021-12-31 02:40:20|204803.9|204653.9|204808.1|204658.1|204810.7|204660.7|204803.4|204653.4|10
1640918430000|2021-12-31 02:40:30|204808.7|204658.7|204803.8|204653.8|204810.5|204660.5|204803.8|204653.8|13
1640918440000|2021-12-31 02:40:40|204803.2|204653.2|204812.8|204662.8|204812.8|204662.8|204802.8|204652.8|10
1640918450000|2021-12-31 02:40:50|204810.4|204660.4|204794.8|204644.8|204810.7|204660.7|204794.8|204644.8|10
1640918460000|2021-12-31 02:41:00|204796.2|204646.2|204793.4|204643.4|204810.3|204660.3|204793.4|204643.4|13
1640918470000|2021-12-31 02:41:10|204810.8|204660.8|204806.3|204656.3|204819|204669|204795.2|204645.2|15
1640918480000|2021-12-31 02:41:20|204805.7|204655.7|204798|204648|204806.6|204656.6|204798|204648|9
1640918490000|2021-12-31 02:41:30|204797.6|204647.6|204801.9|204651.9|204802.6|204652.6|204797|204647|10
1640918500000|2021-12-31 02:41:40|204800.4|204650.4|204793.2|204643.2|204804.1|204654.1|204793.2|204643.2|8
1640918510000|2021-12-31 02:41:50|204794.8|204644.8|204812.1|204662.1|204812.1|204662.1|204794.8|204644.8|15
1640918520000|2021-12-31 02:42:00|204814.8|204664.8|204810.2|204660.2|204814.8|204664.8|204807.1|204657.1|14
1640918530000|2021-12-31 02:42:10|204806.1|204656.1|204803.4|204653.4|204806.1|204656.1|204797.1|204647.1|7
1640918540000|2021-12-31 02:42:20|204801.2|204651.2|204806.9|204656.9|204806.9|204656.9|204800.1|204650.1|7
1640918550000|2021-12-31 02:42:30|204805|204655|204803.1|204653.1|204805.2|204655.2|204803.1|204653.1|6
1640918560000|2021-12-31 02:42:40|204799.6|204649.6|204803.2|204653.2|204803.2|204653.2|204799.4|204649.4|5
1640918570000|2021-12-31 02:42:50|204803.3|204653.3|204798.9|204648.9|204804.8|204654.8|204798.2|204648.2|13
1640918580000|2021-12-31 02:43:00|204798|204648|204802.6|204652.6|204803|204653|204796.8|204646.8|11
1640918590000|2021-12-31 02:43:10|204804.6|204654.6|204804.8|204654.8|204809|204659|204794.1|204644.1|24
1640918600000|2021-12-31 02:43:20|204803|204653|204804.6|204654.6|204805.7|204655.7|204801.2|204651.2|23
1640918610000|2021-12-31 02:43:30|204804.4|204654.4|204803.2|204653.2|204804.4|204654.4|204799.8|204649.8|24
1640918620000|2021-12-31 02:43:40|204802.6|204652.6|204803.7|204653.7|204805.3|204655.3|204802.6|204652.6|15
1640918630000|2021-12-31 02:43:50|204798.9|204648.9|204798.9|204648.9|204803.1|204653.1|204797.1|204647.1|19
1640918640000|2021-12-31 02:44:00|204802.2|204652.2|204815.4|204665.4|204817.9|204667.9|204796|204646|28
1640918650000|2021-12-31 02:44:10|204819.2|204669.2|204814.5|204664.5|204819.2|204669.2|204802.9|204652.9|32
1640918660000|2021-12-31 02:44:20|204815|204665|204814|204664|204815.6|204665.6|204810.6|204660.6|20
1640918670000|2021-12-31 02:44:30|204813.8|204663.8|204811.8|204661.8|204816.5|204666.5|204810.7|204660.7|15
1640918680000|2021-12-31 02:44:40|204813|204663|204817|204667|204817|204667|204812.2|204662.2|15
1640918690000|2021-12-31 02:44:50|204815.7|204665.7|204813|204663|204816.7|204666.7|204812.6|204662.6|8
1640918700000|2021-12-31 02:45:00|204812.9|204662.9|204818|204668|204818|204668|204812.9|204662.9|20
1640918710000|2021-12-31 02:45:10|204820.6|204670.6|204817.6|204667.6|204821.6|204671.6|204811.2|204661.2|16
1640918720000|2021-12-31 02:45:20|204819|204669|204818.6|204668.6|204819.5|204669.5|204817.7|204667.7|11
1640918730000|2021-12-31 02:45:30|204819|204669|204817.3|204667.3|204819|204669|204815.8|204665.8|11
1640918740000|2021-12-31 02:45:40|204816.3|204666.3|204818.3|204668.3|204819.7|204669.7|204815.5|204665.5|11
1640918750000|2021-12-31 02:45:50|204820.1|204670.1|204817.6|204667.6|204820.1|204670.1|204812.9|204662.9|13
1640918760000|2021-12-31 02:46:00|204817.8|204667.8|204816.9|204666.9|204820.4|204670.4|204811.6|204661.6|21
1640918770000|2021-12-31 02:46:10|204817.2|204667.2|204815.7|204665.7|204818.3|204668.3|204813.3|204663.3|16
1640918780000|2021-12-31 02:46:20|204815.4|204665.4|204817.1|204667.1|204817.7|204667.7|204815.4|204665.4|11
1640918790000|2021-12-31 02:46:30|204817|204667|204817.3|204667.3|204817.3|204667.3|204814.7|204664.7|9
1640918800000|2021-12-31 02:46:40|204815.3|204665.3|204813.8|204663.8|204815.9|204665.9|204813.8|204663.8|5
1640918810000|2021-12-31 02:46:50|204817|204667|204817|204667|204819.8|204669.8|204816.8|204666.8|14
1640918820000|2021-12-31 02:47:00|204817.7|204667.7|204815.1|204665.1|204821.8|204671.8|204814.3|204664.3|15
1640918830000|2021-12-31 02:47:10|204817.6|204667.6|204820.3|204670.3|204821.1|204671.1|204815.5|204665.5|14
1640918840000|2021-12-31 02:47:20|204818.7|204668.7|204818.8|204668.8|204822|204672|204817.4|204667.4|12
1640918850000|2021-12-31 02:47:30|204819|204669|204819.6|204669.6|204820.1|204670.1|204817.1|204667.1|11
1640918860000|2021-12-31 02:47:40|204820.2|204670.2|204819.6|204669.6|204821.9|204671.9|204818.5|204668.5|11
1640918870000|2021-12-31 02:47:50|204819|204669|204820.7|204670.7|204823.9|204673.9|204808.7|204658.7|20
1640918880000|2021-12-31 02:48:00|204820.9|204670.9|204820.3|204670.3|204821.3|204671.3|204819.5|204669.5|19
1640918890000|2021-12-31 02:48:10|204820|204670|204818.5|204668.5|204820.4|204670.4|204816.7|204666.7|18
1640918900000|2021-12-31 02:48:20|204818.2|204668.2|204817.1|204667.1|204819|204669|204816|204666|26
1640918910000|2021-12-31 02:48:30|204817.2|204667.2|204813|204663|204817.7|204667.7|204812.5|204662.5|26
1640918920000|2021-12-31 02:48:40|204814.5|204664.5|204813.5|204663.5|204814.5|204664.5|204809.2|204659.2|23
1640918930000|2021-12-31 02:48:50|204813.4|204663.4|204815.9|204665.9|204817.9|204667.9|204810.3|204660.3|21
1640918940000|2021-12-31 02:49:00|204816.5|204666.5|204809.1|204659.1|204817.2|204667.2|204808.3|204658.3|16
1640918950000|2021-12-31 02:49:10|204809.2|204659.2|204816.9|204666.9|204817.7|204667.7|204808.4|204658.4|21
1640918960000|2021-12-31 02:49:20|204816.5|204666.5|204816.4|204666.4|204817.3|204667.3|204815.1|204665.1|15
1640918970000|2021-12-31 02:49:30|204817.5|204667.5|204817.9|204667.9|204818|204668|204815.9|204665.9|19
1640918980000|2021-12-31 02:49:40|204817.4|204667.4|204818.3|204668.3|204819.3|204669.3|204816.5|204666.5|21
1640918990000|2021-12-31 02:49:50|204818.5|204668.5|204815.2|204665.2|204819|204669|204794.7|204644.7|27
1640919000000|2021-12-31 02:50:00|204815|204665|204815.8|204665.8|204818.2|204668.2|204807.2|204657.2|26
1640919010000|2021-12-31 02:50:10|204816|204666|204814.1|204664.1|204816|204666|204813|204663|20
1640919020000|2021-12-31 02:50:20|204813.4|204663.4|204808.4|204658.4|204816.3|204666.3|204805.9|204655.9|18
1640919030000|2021-12-31 02:50:30|204807.7|204657.7|204824.3|204674.3|204824.3|204674.3|204795.8|204645.8|27
1640919040000|2021-12-31 02:50:40|204825.1|204675.1|204823.6|204673.6|204825.1|204675.1|204822|204672|10
1640919050000|2021-12-31 02:50:50|204822.5|204672.5|204815.5|204665.5|204824.9|204674.9|204813.1|204663.1|16
1640919060000|2021-12-31 02:51:00|204816|204666|204813.7|204663.7|204816|204666|204813.6|204663.6|20
1640919070000|2021-12-31 02:51:10|204813.9|204663.9|204811.9|204661.9|204815.6|204665.6|204811.9|204661.9|18
1640919080000|2021-12-31 02:51:20|204812.6|204662.6|204813.5|204663.5|204819.5|204669.5|204812.6|204662.6|17
1640919090000|2021-12-31 02:51:30|204813.3|204663.3|204817.5|204667.5|204817.5|204667.5|204813.3|204663.3|21
1640919100000|2021-12-31 02:51:40|204817.3|204667.3|204812.2|204662.2|204817.7|204667.7|204812.2|204662.2|21
1640919110000|2021-12-31 02:51:50|204812.4|204662.4|204814.9|204664.9|204816.3|204666.3|204812.1|204662.1|17
1640919120000|2021-12-31 02:52:00|204815.6|204665.6|204811.5|204661.5|204816.4|204666.4|204810.6|204660.6|15
1640919130000|2021-12-31 02:52:10|204811.6|204661.6|204810.7|204660.7|204812.6|204662.6|204810.7|204660.7|11
1640919140000|2021-12-31 02:52:20|204811.1|204661.1|204748.3|204598.3|204813.7|204663.7|204748.3|204598.3|17
1640919150000|2021-12-31 02:52:30|204744.8|204594.8|204749.8|204599.8|204752.3|204602.3|204737.9|204587.9|29
1640919160000|2021-12-31 02:52:40|204748.5|204598.5|204748.1|204598.1|204750.4|204600.4|204744.5|204594.5|28
1640919170000|2021-12-31 02:52:50|204748.8|204598.8|204745.1|204595.1|204749.7|204599.7|204743.4|204593.4|33
1640919180000|2021-12-31 02:53:00|204744.4|204594.4|204744.3|204594.3|204749.2|204599.2|204724.4|204574.4|26
1640919190000|2021-12-31 02:53:10|204743.8|204593.8|204733.9|204583.9|204744.7|204594.7|204732.7|204582.7|32
1640919200000|2021-12-31 02:53:20|204733.8|204583.8|204736.5|204586.5|204737.9|204587.9|204733.4|204583.4|24
1640919210000|2021-12-31 02:53:30|204736.4|204586.4|204736.8|204586.8|204738.8|204588.8|204734.9|204584.9|26
1640919220000|2021-12-31 02:53:40|204737.5|204587.5|204737.7|204587.7|204738.7|204588.7|204735|204585|22
1640919230000|2021-12-31 02:53:50|204736.7|204586.7|204736|204586|204737.7|204587.7|204734.7|204584.7|18
1640919240000|2021-12-31 02:54:00|204737.8|204587.8|204732.6|204582.6|204743.3|204593.3|204731.5|204581.5|28
1640919250000|2021-12-31 02:54:10|204733|204583|204736.7|204586.7|204739.8|204589.8|204731.3|204581.3|26
1640919260000|2021-12-31 02:54:20|204737.8|204587.8|204735.3|204585.3|204738|204588|204731.4|204581.4|19
1640919270000|2021-12-31 02:54:30|204734.1|204584.1|204733.5|204583.5|204735.6|204585.6|204732.9|204582.9|14
1640919280000|2021-12-31 02:54:40|204735.7|204585.7|204732.7|204582.7|204736.3|204586.3|204729.2|204579.2|19
1640919290000|2021-12-31 02:54:50|204731.6|204581.6|204734.8|204584.8|204735.8|204585.8|204731.6|204581.6|16
1640919300000|2021-12-31 02:55:00|204734.3|204584.3|204714.4|204564.4|204734.7|204584.7|204703.7|204553.7|25
1640919310000|2021-12-31 02:55:10|204714.6|204564.6|204717.3|204567.3|204719.3|204569.3|204713|204563|28
1640919320000|2021-12-31 02:55:20|204717.6|204567.6|204716|204566|204717.6|204567.6|204715.8|204565.8|15
1640919330000|2021-12-31 02:55:30|204715.5|204565.5|204707.4|204557.4|204715.8|204565.8|204703.8|204553.8|22
1640919340000|2021-12-31 02:55:40|204707.3|204557.3|204709.9|204559.9|204711.3|204561.3|204707|204557|21
1640919350000|2021-12-31 02:55:50|204709.5|204559.5|204704.1|204554.1|204710.6|204560.6|204704.1|204554.1|14
1640919360000|2021-12-31 02:56:00|204708|204558|204708.1|204558.1|204713.4|204563.4|204708|204558|23
1640919370000|2021-12-31 02:56:10|204708.9|204558.9|204709.2|204559.2|204716.1|204566.1|204708.7|204558.7|20
1640919380000|2021-12-31 02:56:20|204709.3|204559.3|204711.8|204561.8|204712.1|204562.1|204709.1|204559.1|16
1640919390000|2021-12-31 02:56:30|204710.3|204560.3|204708.4|204558.4|204715.7|204565.7|204707.4|204557.4|24
1640919400000|2021-12-31 02:56:40|204708.6|204558.6|204707.5|204557.5|204708.6|204558.6|204707.1|204557.1|17
1640919410000|2021-12-31 02:56:50|204707.9|204557.9|204705.4|204555.4|204707.9|204557.9|204699.2|204549.2|18
1640919420000|2021-12-31 02:57:00|204705.5|204555.5|204706.8|204556.8|204707.6|204557.6|204705.2|204555.2|16
1640919430000|2021-12-31 02:57:10|204706.6|204556.6|204705.8|204555.8|204706.6|204556.6|204698.4|204548.4|14
1640919440000|2021-12-31 02:57:20|204704.7|204554.7|204732.7|204582.7|204733.6|204583.6|204704.2|204554.2|18
1640919450000|2021-12-31 02:57:30|204733.5|204583.5|204721|204571|204737.2|204587.2|204721|204571|24
1640919460000|2021-12-31 02:57:40|204721.3|204571.3|204724.8|204574.8|204724.9|204574.9|204720.9|204570.9|21
1640919470000|2021-12-31 02:57:50|204724.9|204574.9|204721.5|204571.5|204725.4|204575.4|204721.3|204571.3|11
1640919480000|2021-12-31 02:58:00|204722.4|204572.4|204722.8|204572.8|204723.7|204573.7|204710|204560|23
1640919490000|2021-12-31 02:58:10|204723.2|204573.2|204718|204568|204723.2|204573.2|204713.8|204563.8|24
1640919500000|2021-12-31 02:58:20|204718.8|204568.8|204727.6|204577.6|204729.5|204579.5|204716.5|204566.5|25
1640919510000|2021-12-31 02:58:30|204728.3|204578.3|204725.6|204575.6|204728.3|204578.3|204723.1|204573.1|24
1640919520000|2021-12-31 02:58:40|204725.5|204575.5|204718.2|204568.2|204726.5|204576.5|204715.2|204565.2|25
1640919530000|2021-12-31 02:58:50|204718.6|204568.6|204712.1|204562.1|204722.4|204572.4|204712|204562|18
1640919540000|2021-12-31 02:59:00|204712.2|204562.2|204709.1|204559.1|204716.4|204566.4|204708.1|204558.1|20
1640919550000|2021-12-31 02:59:10|204710.3|204560.3|204712.8|204562.8|204713.2|204563.2|204709.7|204559.7|10
1640919560000|2021-12-31 02:59:20|204712.1|204562.1|204707.7|204557.7|204712.8|204562.8|204706.2|204556.2|10
1640919570000|2021-12-31 02:59:30|204708|204558|204710.3|204560.3|204711.8|204561.8|204704.7|204554.7|10
1640919580000|2021-12-31 02:59:40|204713.2|204563.2|204709.7|204559.7|204713.2|204563.2|204709.6|204559.6|10
1640919590000|2021-12-31 02:59:50|204699.6|204549.6|204703.7|204553.7|204705.2|204555.2|204699.6|204549.6|8
1640919600000|2021-12-31 03:00:00|204712.2|204562.2|204706.3|204556.3|204712.2|204562.2|204702.1|204552.1|22
1640919610000|2021-12-31 03:00:10|204706.1|204556.1|204710.3|204560.3|204718.2|204568.2|204706.1|204556.1|14
1640919620000|2021-12-31 03:00:20|204710.2|204560.2|204711.1|204561.1|204712.6|204562.6|204708.7|204558.7|14
1640919630000|2021-12-31 03:00:30|204710.4|204560.4|204734.4|204584.4|204734.4|204584.4|204704.7|204554.7|14
1640919640000|2021-12-31 03:00:40|204735.5|204585.5|204728|204578|204737|204587|204723.1|204573.1|26
1640919650000|2021-12-31 03:00:50|204729|204579|204726.4|204576.4|204729.2|204579.2|204726.4|204576.4|16
1640919660000|2021-12-31 03:01:00|204726.3|204576.3|204723.3|204573.3|204731.1|204581.1|204723.3|204573.3|23
1640919670000|2021-12-31 03:01:10|204724.3|204574.3|204719.9|204569.9|204724.3|204574.3|204713.8|204563.8|13
1640919680000|2021-12-31 03:01:20|204720.1|204570.1|204720.6|204570.6|204724.2|204574.2|204717.7|204567.7|18
1640919690000|2021-12-31 03:01:30|204719.5|204569.5|204713.9|204563.9|204721.7|204571.7|204713.5|204563.5|13
1640919700000|2021-12-31 03:01:40|204720|204570|204735.8|204585.8|204735.8|204585.8|204717.3|204567.3|16
1640919710000|2021-12-31 03:01:50|204734.4|204584.4|204732.3|204582.3|204737.4|204587.4|204731.2|204581.2|11
1640919720000|2021-12-31 03:02:00|204726.7|204576.7|204733.1|204583.1|204737|204587|204724.9|204574.9|11
1640919730000|2021-12-31 03:02:10|204731|204581|204731.5|204581.5|204735.4|204585.4|204729.7|204579.7|11
1640919740000|2021-12-31 03:02:20|204730.7|204580.7|204731.4|204581.4|204733.1|204583.1|204730.7|204580.7|8
1640919750000|2021-12-31 03:02:30|204732.2|204582.2|204732.9|204582.9|204732.9|204582.9|204712.4|204562.4|17
1640919760000|2021-12-31 03:02:40|204732.5|204582.5|204732.8|204582.8|204734.3|204584.3|204731.7|204581.7|10
1640919770000|2021-12-31 03:02:50|204732.7|204582.7|204729|204579|204733.1|204583.1|204729|204579|5
1640919780000|2021-12-31 03:03:00|204730.4|204580.4|204725.5|204575.5|204732.2|204582.2|204725.5|204575.5|12
1640919790000|2021-12-31 03:03:10|204725.2|204575.2|204728.1|204578.1|204728.1|204578.1|204720.9|204570.9|6
1640919800000|2021-12-31 03:03:20|204727.8|204577.8|204729.9|204579.9|204731|204581|204726.8|204576.8|7
1640919810000|2021-12-31 03:03:30|204731.8|204581.8|204726|204576|204732.8|204582.8|204726|204576|10
1640919820000|2021-12-31 03:03:40|204727|204577|204729.6|204579.6|204730.7|204580.7|204727|204577|5
1640919830000|2021-12-31 03:03:50|204729.3|204579.3|204725|204575|204730.8|204580.8|204723.5|204573.5|9
1640919840000|2021-12-31 03:04:00|204729.7|204579.7|204719.4|204569.4|204733.6|204583.6|204705.5|204555.5|15
1640919850000|2021-12-31 03:04:10|204720.3|204570.3|204714.5|204564.5|204722.7|204572.7|204713.7|204563.7|11
1640919860000|2021-12-31 03:04:20|204713.7|204563.7|204713.3|204563.3|204713.9|204563.9|204709.3|204559.3|8
1640919870000|2021-12-31 03:04:30|204713.5|204563.5|204710.3|204560.3|204714.4|204564.4|204710.1|204560.1|9
1640919880000|2021-12-31 03:04:40|204711.7|204561.7|204711.7|204561.7|204712.7|204562.7|204710.1|204560.1|6
1640919890000|2021-12-31 03:04:50|204698.2|204548.2|204707.2|204557.2|204707.2|204557.2|204698.2|204548.2|6
1640919900000|2021-12-31 03:05:00|204707.3|204557.3|204713.6|204563.6|204716.7|204566.7|204707|204557|10
1640919910000|2021-12-31 03:05:10|204713.2|204563.2|204713.9|204563.9|204715.1|204565.1|204713.2|204563.2|4
1640919920000|2021-12-31 03:05:20|204713.7|204563.7|204715|204565|204715|204565|204697.5|204547.5|7
1640919930000|2021-12-31 03:05:30|204714|204564|204714|204564|204725.4|204575.4|204712.2|204562.2|6
1640919940000|2021-12-31 03:05:40|204706.2|204556.2|204711.7|204561.7|204712.7|204562.7|204706.2|204556.2|12
1640919950000|2021-12-31 03:05:50|204709.7|204559.7|204712.7|204562.7|204714.7|204564.7|204708|204558|8
1640919960000|2021-12-31 03:06:00|204713.7|204563.7|204714.6|204564.6|204718.3|204568.3|204703.7|204553.7|13
1640919970000|2021-12-31 03:06:10|204712.9|204562.9|204725.4|204575.4|204726.7|204576.7|204712.4|204562.4|13
1640919980000|2021-12-31 03:06:20|204725.5|204575.5|204725.3|204575.3|204727.6|204577.6|204725.3|204575.3|10
1640919990000|2021-12-31 03:06:30|204728.3|204578.3|204715.7|204565.7|204728.3|204578.3|204715.7|204565.7|10
1640920000000|2021-12-31 03:06:40|204715.5|204565.5|204716.6|204566.6|204721.7|204571.7|204715.5|204565.5|6
1640920010000|2021-12-31 03:06:50|204711.2|204561.2|204720.4|204570.4|204724.5|204574.5|204711.2|204561.2|8
1640920020000|2021-12-31 03:07:00|204721.1|204571.1|204717.5|204567.5|204724.5|204574.5|204717.5|204567.5|12
1640920030000|2021-12-31 03:07:10|204718.5|204568.5|204722.8|204572.8|204724.9|204574.9|204718.2|204568.2|8
1640920040000|2021-12-31 03:07:20|204722.3|204572.3|204722|204572|204722.3|204572.3|204715.2|204565.2|7
1640920050000|2021-12-31 03:07:30|204711.2|204561.2|204715.8|204565.8|204725.4|204575.4|204710.8|204560.8|12
1640920060000|2021-12-31 03:07:40|204710|204560|204712.4|204562.4|204716.4|204566.4|204709.9|204559.9|10
1640920070000|2021-12-31 03:07:50|204718|204568|204715.5|204565.5|204718|204568|204713.2|204563.2|11
1640920080000|2021-12-31 03:08:00|204718.5|204568.5|204712.3|204562.3|204719.4|204569.4|204712.3|204562.3|11
1640920090000|2021-12-31 03:08:10|204717.7|204567.7|204714.7|204564.7|204717.7|204567.7|204711.5|204561.5|7
1640920100000|2021-12-31 03:08:20|204713.5|204563.5|204710.5|204560.5|204718|204568|204710.5|204560.5|8
1640920110000|2021-12-31 03:08:30|204706.6|204556.6|204712.1|204562.1|204715.6|204565.6|204706.6|204556.6|7
1640920120000|2021-12-31 03:08:40|204711.1|204561.1|204712.9|204562.9|204715.5|204565.5|204709.8|204559.8|11
1640920130000|2021-12-31 03:08:50|204711.7|204561.7|204711.4|204561.4|204714.3|204564.3|204711.4|204561.4|7
1640920140000|2021-12-31 03:09:00|204711.2|204561.2|204702.5|204552.5|204713|204563|204702.3|204552.3|6
1640920150000|2021-12-31 03:09:10|204703|204553|204713.1|204563.1|204713.1|204563.1|204703|204553|7
1640920160000|2021-12-31 03:09:20|204713.7|204563.7|204716.6|204566.6|204717.8|204567.8|204697.6|204547.6|7
1640920170000|2021-12-31 03:09:30|204717|204567|204716.6|204566.6|204719|204569|204714.5|204564.5|10
1640920180000|2021-12-31 03:09:40|204718.5|204568.5|204718.4|204568.4|204719.5|204569.5|204717.6|204567.6|7
1640920190000|2021-12-31 03:09:50|204705.7|204555.7|204730.8|204580.8|204730.8|204580.8|204705.7|204555.7|9
1640920200000|2021-12-31 03:10:00|204737.1|204587.1|204752.4|204602.4|204753.2|204603.2|204737.1|204587.1|28
1640920210000|2021-12-31 03:10:10|204752.2|204602.2|204755.9|204605.9|204758.6|204608.6|204752.2|204602.2|10
1640920220000|2021-12-31 03:10:20|204755.1|204605.1|204753.9|204603.9|204755.1|204605.1|204753.9|204603.9|7
1640920230000|2021-12-31 03:10:30|204754.6|204604.6|204773.8|204623.8|204779.7|204629.7|204753.4|204603.4|15
1640920240000|2021-12-31 03:10:40|204771.6|204621.6|204779.6|204629.6|204779.7|204629.7|204771.6|204621.6|17
1640920250000|2021-12-31 03:10:50|204779.1|204629.1|204779.1|204629.1|204779.7|204629.7|204778|204628|8
1640920260000|2021-12-31 03:11:00|204780.8|204630.8|204786.5|204636.5|204790.4|204640.4|204776.4|204626.4|25
1640920270000|2021-12-31 03:11:10|204785.8|204635.8|204787|204637|204787.4|204637.4|204778.4|204628.4|23
1640920280000|2021-12-31 03:11:20|204786.8|204636.8|204787.8|204637.8|204790.4|204640.4|204785.9|204635.9|24
1640920290000|2021-12-31 03:11:30|204788.3|204638.3|204788.8|204638.8|204790.4|204640.4|204788.3|204638.3|21
1640920300000|2021-12-31 03:11:40|204789.3|204639.3|204790|204640|204790|204640|204786.3|204636.3|20
1640920310000|2021-12-31 03:11:50|204789.6|204639.6|204798.9|204648.9|204804.8|204654.8|204789.1|204639.1|20
1640920320000|2021-12-31 03:12:00|204797.1|204647.1|204806.3|204656.3|204808.1|204658.1|204797|204647|16
1640920330000|2021-12-31 03:12:10|204800.1|204650.1|204800.8|204650.8|204802.5|204652.5|204799.3|204649.3|14
1640920340000|2021-12-31 03:12:20|204800.9|204650.9|204799.4|204649.4|204800.9|204650.9|204796.9|204646.9|14
1640920350000|2021-12-31 03:12:30|204799.2|204649.2|204799.5|204649.5|204800.1|204650.1|204797.4|204647.4|20
1640920360000|2021-12-31 03:12:40|204799.3|204649.3|204800|204650|204800.8|204650.8|204797.2|204647.2|19
1640920370000|2021-12-31 03:12:50|204799.4|204649.4|204814.3|204664.3|204814.3|204664.3|204799.4|204649.4|18
1640920380000|2021-12-31 03:13:00|204814|204664|204796.5|204646.5|204814.2|204664.2|204796|204646|22
1640920390000|2021-12-31 03:13:10|204796|204646|204798.9|204648.9|204801.8|204651.8|204796|204646|25
1640920400000|2021-12-31 03:13:20|204799.1|204649.1|204799.3|204649.3|204800.5|204650.5|204798.1|204648.1|19
1640920410000|2021-12-31 03:13:30|204798.7|204648.7|204802.1|204652.1|204802.1|204652.1|204789.2|204639.2|21
1640920420000|2021-12-31 03:13:40|204810.7|204660.7|204809|204659|204813.5|204663.5|204807.3|204657.3|20
1640920430000|2021-12-31 03:13:50|204808.8|204658.8|204809.9|204659.9|204810.9|204660.9|204807.3|204657.3|12
1640920440000|2021-12-31 03:14:00|204803.6|204653.6|204809.9|204659.9|204812.3|204662.3|204803.6|204653.6|15
1640920450000|2021-12-31 03:14:10|204810.5|204660.5|204813|204663|204813|204663|204809.7|204659.7|6
1640920460000|2021-12-31 03:14:20|204811.2|204661.2|204813.3|204663.3|204813.9|204663.9|204809.1|204659.1|12
1640920470000|2021-12-31 03:14:30|204813.2|204663.2|204778.3|204628.3|204813.2|204663.2|204778.3|204628.3|21
1640920480000|2021-12-31 03:14:40|204782.8|204632.8|204782.8|204632.8|204786.1|204636.1|204775.4|204625.4|16
1640920490000|2021-12-31 03:14:50|204781.3|204631.3|204790.1|204640.1|204794.1|204644.1|204781.3|204631.3|18
1640920500000|2021-12-31 03:15:00|204790.8|204640.8|204781.5|204631.5|204790.8|204640.8|204780.5|204630.5|25
1640920510000|2021-12-31 03:15:10|204781.8|204631.8|204781.9|204631.9|204789.1|204639.1|204781.6|204631.6|15
1640920520000|2021-12-31 03:15:20|204782.8|204632.8|204797.8|204647.8|204797.8|204647.8|204782.8|204632.8|13
1640920530000|2021-12-31 03:15:30|204796.2|204646.2|204791.5|204641.5|204799|204649|204790.1|204640.1|13
1640920540000|2021-12-31 03:15:40|204799.9|204649.9|204796.6|204646.6|204799.9|204649.9|204796.6|204646.6|4
1640920550000|2021-12-31 03:15:50|204797.2|204647.2|204797.6|204647.6|204800.3|204650.3|204795.8|204645.8|13
1640920560000|2021-12-31 03:16:00|204798.5|204648.5|204796.7|204646.7|204799.4|204649.4|204796.6|204646.6|13
1640920570000|2021-12-31 03:16:10|204795.3|204645.3|204805|204655|204808.2|204658.2|204793.7|204643.7|12
1640920580000|2021-12-31 03:16:20|204794.4|204644.4|204793.4|204643.4|204802.9|204652.9|204789.7|204639.7|14
1640920590000|2021-12-31 03:16:30|204793.6|204643.6|204805|204655|204805|204655|204793.2|204643.2|11
1640920600000|2021-12-31 03:16:40|204803.5|204653.5|204797.1|204647.1|204806.5|204656.5|204797.1|204647.1|13
1640920610000|2021-12-31 03:16:50|204796|204646|204788.7|204638.7|204801.6|204651.6|204787.5|204637.5|11
1640920620000|2021-12-31 03:17:00|204788.3|204638.3|204795.1|204645.1|204801.4|204651.4|204787.6|204637.6|12
1640920630000|2021-12-31 03:17:10|204793.5|204643.5|204813.9|204663.9|204815.9|204665.9|204793.5|204643.5|15
1640920640000|2021-12-31 03:17:20|204816.5|204666.5|204806.2|204656.2|204818.2|204668.2|204804.7|204654.7|19
1640920650000|2021-12-31 03:17:30|204805.4|204655.4|204804.7|204654.7|204807.3|204657.3|204804.7|204654.7|14
1640920660000|2021-12-31 03:17:40|204804.8|204654.8|204803.8|204653.8|204805.6|204655.6|204802|204652|12
1640920670000|2021-12-31 03:17:50|204803.5|204653.5|204799.8|204649.8|204804.1|204654.1|204795.2|204645.2|13
1640920680000|2021-12-31 03:18:00|204801|204651|204802.3|204652.3|204802.3|204652.3|204797.3|204647.3|13
1640920690000|2021-12-31 03:18:10|204801.7|204651.7|204804.7|204654.7|204805.5|204655.5|204799.5|204649.5|16
1640920700000|2021-12-31 03:18:20|204804.5|204654.5|204802.6|204652.6|204804.5|204654.5|204801.3|204651.3|19
1640920710000|2021-12-31 03:18:30|204801.8|204651.8|204805.6|204655.6|204808.4|204658.4|204801.8|204651.8|16
1640920720000|2021-12-31 03:18:40|204804.4|204654.4|204803.8|204653.8|204810.3|204660.3|204802|204652|20
1640920730000|2021-12-31 03:18:50|204803.9|204653.9|204803.3|204653.3|204811.6|204661.6|204799.4|204649.4|20
1640920740000|2021-12-31 03:19:00|204803.2|204653.2|204801.7|204651.7|204804.1|204654.1|204800.8|204650.8|14
1640920750000|2021-12-31 03:19:10|204799.3|204649.3|204797.6|204647.6|204801.9|204651.9|204796.7|204646.7|20
1640920760000|2021-12-31 03:19:20|204797.8|204647.8|204792.1|204642.1|204798.5|204648.5|204789.1|204639.1|21
1640920770000|2021-12-31 03:19:30|204790.2|204640.2|204784.5|204634.5|204792.4|204642.4|204780.1|204630.1|22
1640920780000|2021-12-31 03:19:40|204784.1|204634.1|204784.2|204634.2|204787.9|204637.9|204784.1|204634.1|16
1640920790000|2021-12-31 03:19:50|204784.7|204634.7|204785.8|204635.8|204786.6|204636.6|204781.3|204631.3|12
1640920800000|2021-12-31 03:20:00|204777.3|204627.3|204784.9|204634.9|204786.6|204636.6|204777.3|204627.3|20
1640920810000|2021-12-31 03:20:10|204783.8|204633.8|204786.1|204636.1|204786.3|204636.3|204781.5|204631.5|22
1640920820000|2021-12-31 03:20:20|204785.9|204635.9|204787.9|204637.9|204792.4|204642.4|204777.2|204627.2|21
1640920830000|2021-12-31 03:20:30|204786.5|204636.5|204788.2|204638.2|204794.1|204644.1|204780.4|204630.4|19
1640920840000|2021-12-31 03:20:40|204787.6|204637.6|204781.3|204631.3|204787.6|204637.6|204778.9|204628.9|15
1640920850000|2021-12-31 03:20:50|204779.4|204629.4|204780.4|204630.4|204781.3|204631.3|204779.4|204629.4|8
1640920860000|2021-12-31 03:21:00|204780.5|204630.5|204784.1|204634.1|204786.1|204636.1|204780.5|204630.5|18
1640920870000|2021-12-31 03:21:10|204782.7|204632.7|204786.8|204636.8|204786.8|204636.8|204782.7|204632.7|19
1640920880000|2021-12-31 03:21:20|204785.6|204635.6|204785.7|204635.7|204787.4|204637.4|204784.3|204634.3|18
1640920890000|2021-12-31 03:21:30|204788.4|204638.4|204785.7|204635.7|204788.4|204638.4|204784.9|204634.9|12
1640920900000|2021-12-31 03:21:40|204786|204636|204784.8|204634.8|204786.2|204636.2|204784.5|204634.5|12
1640920910000|2021-12-31 03:21:50|204785.7|204635.7|204784|204634|204789.8|204639.8|204783.8|204633.8|13
1640920920000|2021-12-31 03:22:00|204781.3|204631.3|204788.2|204638.2|204789.5|204639.5|204781.3|204631.3|13
1640920930000|2021-12-31 03:22:10|204788.7|204638.7|204787.9|204637.9|204788.7|204638.7|204786.2|204636.2|9
1640920940000|2021-12-31 03:22:20|204786.7|204636.7|204785.8|204635.8|204787.6|204637.6|204783.7|204633.7|13
1640920950000|2021-12-31 03:22:30|204786.3|204636.3|204786.3|204636.3|204786.3|204636.3|204783.9|204633.9|11
1640920960000|2021-12-31 03:22:40|204786.6|204636.6|204782.6|204632.6|204786.6|204636.6|204782.6|204632.6|15
1640920970000|2021-12-31 03:22:50|204783.7|204633.7|204784.4|204634.4|204785.4|204635.4|204783|204633|14
1640920980000|2021-12-31 03:23:00|204784.3|204634.3|204782.6|204632.6|204784.8|204634.8|204781.6|204631.6|22
1640920990000|2021-12-31 03:23:10|204781.5|204631.5|204802.6|204652.6|204809.1|204659.1|204781.3|204631.3|20
1640921000000|2021-12-31 03:23:20|204805.5|204655.5|204809.4|204659.4|204810.7|204660.7|204798.4|204648.4|23
1640921010000|2021-12-31 03:23:30|204808.4|204658.4|204808.4|204658.4|204809.4|204659.4|204807.8|204657.8|19
1640921020000|2021-12-31 03:23:40|204808.8|204658.8|204804.8|204654.8|204809.8|204659.8|204803.1|204653.1|19
1640921030000|2021-12-31 03:23:50|204805.9|204655.9|204803.9|204653.9|204810.6|204660.6|204793|204643|15
1640921040000|2021-12-31 03:24:00|204805.9|204655.9|204801.6|204651.6|204808.1|204658.1|204781.2|204631.2|23
1640921050000|2021-12-31 03:24:10|204803.9|204653.9|204804.5|204654.5|204806.5|204656.5|204800.5|204650.5|17
1640921060000|2021-12-31 03:24:20|204805.1|204655.1|204799.4|204649.4|204806.3|204656.3|204798.6|204648.6|20
1640921070000|2021-12-31 03:24:30|204801.3|204651.3|204804.6|204654.6|204805.8|204655.8|204801|204651|21
1640921080000|2021-12-31 03:24:40|204804.7|204654.7|204794.5|204644.5|204812|204662|204783.7|204633.7|25
1640921090000|2021-12-31 03:24:50|204794.3|204644.3|204796.2|204646.2|204801.4|204651.4|204794|204644|20
1640921100000|2021-12-31 03:25:00|204796.1|204646.1|204800.8|204650.8|204800.8|204650.8|204792.3|204642.3|16
1640921110000|2021-12-31 03:25:10|204801.1|204651.1|204805|204655|204805|204655|204793.6|204643.6|15
1640921120000|2021-12-31 03:25:20|204805.6|204655.6|204792.6|204642.6|204806.2|204656.2|204792.6|204642.6|13
1640921130000|2021-12-31 03:25:30|204796.1|204646.1|204798.1|204648.1|204798.8|204648.8|204793.1|204643.1|10
1640921140000|2021-12-31 03:25:40|204795.2|204645.2|204797.3|204647.3|204798|204648|204794.7|204644.7|8
1640921150000|2021-12-31 03:25:50|204795.2|204645.2|204793.6|204643.6|204806.7|204656.7|204787.5|204637.5|18
1640921160000|2021-12-31 03:26:00|204797.4|204647.4|204805|204655|204806.5|204656.5|204797.4|204647.4|25
1640921170000|2021-12-31 03:26:10|204805.2|204655.2|204804.9|204654.9|204808.2|204658.2|204804.1|204654.1|11
1640921180000|2021-12-31 03:26:20|204804.1|204654.1|204802.8|204652.8|204805.6|204655.6|204802.3|204652.3|11
1640921190000|2021-12-31 03:26:30|204801.7|204651.7|204807.2|204657.2|204807.2|204657.2|204800.5|204650.5|18
1640921200000|2021-12-31 03:26:40|204806.9|204656.9|204806.5|204656.5|204807.7|204657.7|204804.8|204654.8|16
1640921210000|2021-12-31 03:26:50|204804.5|204654.5|204810.8|204660.8|204810.8|204660.8|204804.2|204654.2|18
1640921220000|2021-12-31 03:27:00|204804.5|204654.5|204806|204656|204807.4|204657.4|204800.6|204650.6|16
1640921230000|2021-12-31 03:27:10|204804|204654|204801.7|204651.7|204804|204654|204801.3|204651.3|14
1640921240000|2021-12-31 03:27:20|204800.3|204650.3|204806.2|204656.2|204807.1|204657.1|204800.3|204650.3|10
1640921250000|2021-12-31 03:27:30|204810.7|204660.7|204805.7|204655.7|204811.7|204661.7|204801.1|204651.1|17
1640921260000|2021-12-31 03:27:40|204804|204654|204804|204654|204804.6|204654.6|204794.8|204644.8|15
1640921270000|2021-12-31 03:27:50|204801.4|204651.4|204797.8|204647.8|204803.9|204653.9|204792.3|204642.3|12
1640921280000|2021-12-31 03:28:00|204795.8|204645.8|204800.8|204650.8|204800.8|204650.8|204795|204645|7
1640921290000|2021-12-31 03:28:10|204800.2|204650.2|204806.1|204656.1|204806.1|204656.1|204795.2|204645.2|14
1640921300000|2021-12-31 03:28:20|204798.3|204648.3|204798.4|204648.4|204811.9|204661.9|204798.3|204648.3|15
1640921310000|2021-12-31 03:28:30|204799.6|204649.6|204803.3|204653.3|204805.2|204655.2|204799.6|204649.6|11
1640921320000|2021-12-31 03:28:40|204802.4|204652.4|204801.6|204651.6|204812.8|204662.8|204799.1|204649.1|19
1640921330000|2021-12-31 03:28:50|204799|204649|204800.9|204650.9|204804.2|204654.2|204798.8|204648.8|15
1640921340000|2021-12-31 03:29:00|204796.3|204646.3|204801.5|204651.5|204801.5|204651.5|204796.3|204646.3|14
1640921350000|2021-12-31 03:29:10|204800|204650|204799.7|204649.7|204800.2|204650.2|204799.1|204649.1|7
1640921360000|2021-12-31 03:29:20|204798.6|204648.6|204795.1|204645.1|204799.3|204649.3|204795.1|204645.1|10
1640921370000|2021-12-31 03:29:30|204793.3|204643.3|204799.1|204649.1|204800.8|204650.8|204793.3|204643.3|8
1640921380000|2021-12-31 03:29:40|204789.9|204639.9|204803|204653|204807.6|204657.6|204789.9|204639.9|13
1640921390000|2021-12-31 03:29:50|204801.3|204651.3|204791.3|204641.3|204805.1|204655.1|204790.3|204640.3|15
1640921400000|2021-12-31 03:30:00|204790.3|204640.3|204787|204637|204795.6|204645.6|204785.6|204635.6|29
1640921410000|2021-12-31 03:30:10|204787.3|204637.3|204785.5|204635.5|204788.2|204638.2|204785|204635|21
1640921420000|2021-12-31 03:30:20|204786.2|204636.2|204782.8|204632.8|204787.3|204637.3|204782.8|204632.8|14
1640921430000|2021-12-31 03:30:30|204783.8|204633.8|204783|204633|204787.7|204637.7|204782.1|204632.1|19
1640921440000|2021-12-31 03:30:40|204786.6|204636.6|204785.6|204635.6|204786.8|204636.8|204784.4|204634.4|11
1640921450000|2021-12-31 03:30:50|204786.8|204636.8|204781|204631|204786.8|204636.8|204778.7|204628.7|14
1640921460000|2021-12-31 03:31:00|204781.5|204631.5|204783|204633|204787.1|204637.1|204781.5|204631.5|24
1640921470000|2021-12-31 03:31:10|204783.8|204633.8|204782.3|204632.3|204783.9|204633.9|204780.9|204630.9|15
1640921480000|2021-12-31 03:31:20|204781.7|204631.7|204787.1|204637.1|204789.7|204639.7|204781.7|204631.7|12
1640921490000|2021-12-31 03:31:30|204784.7|204634.7|204784.5|204634.5|204785.6|204635.6|204782|204632|12
1640921500000|2021-12-31 03:31:40|204785.5|204635.5|204781.1|204631.1|204785.5|204635.5|204781.1|204631.1|6
1640921510000|2021-12-31 03:31:50|204781.4|204631.4|204786|204636|204788.3|204638.3|204777.4|204627.4|18
1640921520000|2021-12-31 03:32:00|204786.1|204636.1|204785|204635|204787.3|204637.3|204781.6|204631.6|17
1640921530000|2021-12-31 03:32:10|204785.5|204635.5|204785.5|204635.5|204786.9|204636.9|204780.9|204630.9|16
1640921540000|2021-12-31 03:32:20|204784.6|204634.6|204782.6|204632.6|204784.7|204634.7|204780.7|204630.7|14
1640921550000|2021-12-31 03:32:30|204784.4|204634.4|204783.8|204633.8|204785.2|204635.2|204779.7|204629.7|27
1640921560000|2021-12-31 03:32:40|204783.7|204633.7|204782.5|204632.5|204784.3|204634.3|204781.2|204631.2|16
1640921570000|2021-12-31 03:32:50|204783.1|204633.1|204784.2|204634.2|204785.9|204635.9|204783.1|204633.1|12
1640921580000|2021-12-31 03:33:00|204784.9|204634.9|204782.5|204632.5|204785.1|204635.1|204781.1|204631.1|13
1640921590000|2021-12-31 03:33:10|204780.8|204630.8|204784.9|204634.9|204784.9|204634.9|204780.8|204630.8|14
1640921600000|2021-12-31 03:33:20|204784|204634|204781.4|204631.4|204786|204636|204781.4|204631.4|19
1640921610000|2021-12-31 03:33:30|204782.6|204632.6|204787.7|204637.7|204807.8|204657.8|204782.6|204632.6|26
1640921620000|2021-12-31 03:33:40|204787.8|204637.8|204783.7|204633.7|204787.8|204637.8|204783.4|204633.4|20
1640921630000|2021-12-31 03:33:50|204784.8|204634.8|204784|204634|204787|204637|204782.2|204632.2|10
1640921640000|2021-12-31 03:34:00|204785.2|204635.2|204784.8|204634.8|204787.5|204637.5|204783.2|204633.2|20
1640921650000|2021-12-31 03:34:10|204784.9|204634.9|204785.1|204635.1|204785.9|204635.9|204784.1|204634.1|18
1640921660000|2021-12-31 03:34:20|204783|204633|204805.4|204655.4|204808.7|204658.7|204781.3|204631.3|8
1640921670000|2021-12-31 03:34:30|204801.1|204651.1|204791.5|204641.5|204806.3|204656.3|204785.9|204635.9|27
1640921680000|2021-12-31 03:34:40|204790.2|204640.2|204809.6|204659.6|204809.6|204659.6|204789.4|204639.4|32
1640921690000|2021-12-31 03:34:50|204807.4|204657.4|204796.6|204646.6|204813.2|204663.2|204795|204645|20
1640921700000|2021-12-31 03:35:00|204798.2|204648.2|204808.4|204658.4|204839.9|204689.9|204798.2|204648.2|18
1640921710000|2021-12-31 03:35:10|204808.6|204658.6|204814.9|204664.9|204815.1|204665.1|204808.3|204658.3|11
1640921720000|2021-12-31 03:35:20|204815.9|204665.9|204811.6|204661.6|204815.9|204665.9|204810.7|204660.7|8
1640921730000|2021-12-31 03:35:30|204812.2|204662.2|204823|204673|204830.1|204680.1|204812.2|204662.2|18
1640921740000|2021-12-31 03:35:40|204825.8|204675.8|204823.7|204673.7|204827.8|204677.8|204818|204668|15
1640921750000|2021-12-31 03:35:50|204826.6|204676.6|204819.8|204669.8|204827.3|204677.3|204818.8|204668.8|13
1640921760000|2021-12-31 03:36:00|204820.4|204670.4|204827.8|204677.8|204829.6|204679.6|204820.4|204670.4|12
1640921770000|2021-12-31 03:36:10|204829|204679|204816.7|204666.7|204829|204679|204814.7|204664.7|12
1640921780000|2021-12-31 03:36:20|204816.1|204666.1|204878|204728|204881.8|204731.8|204816.1|204666.1|20
1640921790000|2021-12-31 03:36:30|204864.7|204714.7|204869|204719|204881.5|204731.5|204862.3|204712.3|17
1640921800000|2021-12-31 03:36:40|204867.9|204717.9|204867.1|204717.1|204871.7|204721.7|204864|204714|8
1640921810000|2021-12-31 03:36:50|204865.7|204715.7|204867.8|204717.8|204867.9|204717.9|204862.7|204712.7|9
1640921820000|2021-12-31 03:37:00|204866.8|204716.8|204873.9|204723.9|204873.9|204723.9|204866.7|204716.7|5
1640921830000|2021-12-31 03:37:10|204885.5|204735.5|204866.9|204716.9|204885.5|204735.5|204861.9|204711.9|15
1640921840000|2021-12-31 03:37:20|204864.7|204714.7|204856.8|204706.8|204871.9|204721.9|204850.3|204700.3|18
1640921850000|2021-12-31 03:37:30|204857|204707|204873.7|204723.7|204893|204743|204856.6|204706.6|12
1640921860000|2021-12-31 03:37:40|204888.9|204738.9|204868.1|204718.1|204898.8|204748.8|204868.1|204718.1|5
1640921870000|2021-12-31 03:37:50|204863.9|204713.9|204862.5|204712.5|204868.4|204718.4|204862.4|204712.4|8
1640921880000|2021-12-31 03:38:00|204862.7|204712.7|204866.7|204716.7|204872|204722|204862.4|204712.4|13
1640921890000|2021-12-31 03:38:10|204863.4|204713.4|204865.4|204715.4|204870.7|204720.7|204863.4|204713.4|10
1640921900000|2021-12-31 03:38:20|204865.1|204715.1|204873|204723|204887.6|204737.6|204856.8|204706.8|11
1640921910000|2021-12-31 03:38:30|204863.7|204713.7|204854.6|204704.6|204863.7|204713.7|204854.6|204704.6|16
1640921920000|2021-12-31 03:38:40|204853.7|204703.7|204854.8|204704.8|204867.2|204717.2|204853.1|204703.1|18
1640921930000|2021-12-31 03:38:50|204854.3|204704.3|204868|204718|204882|204732|204851.9|204701.9|17
1640921940000|2021-12-31 03:39:00|204866.5|204716.5|204866.2|204716.2|204878.1|204728.1|204862.3|204712.3|10
1640921950000|2021-12-31 03:39:10|204875.2|204725.2|204863.2|204713.2|204876.6|204726.6|204863.2|204713.2|9
1640921960000|2021-12-31 03:39:20|204866.1|204716.1|204863.2|204713.2|204869.7|204719.7|204859.7|204709.7|11
1640921970000|2021-12-31 03:39:30|204862.6|204712.6|204864.1|204714.1|204864.6|204714.6|204855.6|204705.6|15
1640921980000|2021-12-31 03:39:40|204854.6|204704.6|204861|204711|204861.7|204711.7|204854.6|204704.6|9
1640921990000|2021-12-31 03:39:50|204867.3|204717.3|204858|204708|204867.3|204717.3|204855.1|204705.1|12
1640922000000|2021-12-31 03:40:00|204855.4|204705.4|204858.3|204708.3|204867.3|204717.3|204840.9|204690.9|18
1640922010000|2021-12-31 03:40:10|204857.2|204707.2|204870.9|204720.9|204871|204721|204852.6|204702.6|10
1640922020000|2021-12-31 03:40:20|204872.7|204722.7|204862.4|204712.4|204872.7|204722.7|204857.7|204707.7|9
1640922030000|2021-12-31 03:40:30|204860.6|204710.6|204863.8|204713.8|204867.1|204717.1|204860.5|204710.5|8
1640922040000|2021-12-31 03:40:40|204868.1|204718.1|204863.8|204713.8|204868.1|204718.1|204857.4|204707.4|6
1640922050000|2021-12-31 03:40:50|204868.4|204718.4|204869.6|204719.6|204880.5|204730.5|204863.2|204713.2|7
1640922060000|2021-12-31 03:41:00|204859.9|204709.9|204867.2|204717.2|204871.7|204721.7|204850.8|204700.8|16
1640922070000|2021-12-31 03:41:10|204880.3|204730.3|204862.1|204712.1|204880.3|204730.3|204856.7|204706.7|14
1640922080000|2021-12-31 03:41:20|204861.7|204711.7|204854.4|204704.4|204866.2|204716.2|204854.4|204704.4|12
1640922090000|2021-12-31 03:41:30|204856.2|204706.2|204860.9|204710.9|204863.6|204713.6|204855.7|204705.7|8
1640922100000|2021-12-31 03:41:40|204861|204711|204864.4|204714.4|204864.4|204714.4|204857.4|204707.4|10
1640922110000|2021-12-31 03:41:50|204863.5|204713.5|204847|204697|204865.4|204715.4|204847|204697|16
1640922120000|2021-12-31 03:42:00|204850.1|204700.1|204855.5|204705.5|204864.7|204714.7|204850.1|204700.1|18
1640922130000|2021-12-31 03:42:10|204858.2|204708.2|204857.3|204707.3|204858.9|204708.9|204854.2|204704.2|10
1640922140000|2021-12-31 03:42:20|204862.6|204712.6|204856.8|204706.8|204862.6|204712.6|204853.9|204703.9|9
1640922150000|2021-12-31 03:42:30|204856.1|204706.1|204869.1|204719.1|204869.1|204719.1|204856.1|204706.1|11
1640922160000|2021-12-31 03:42:40|204867.2|204717.2|204874.8|204724.8|204874.8|204724.8|204854.2|204704.2|9
1640922170000|2021-12-31 03:42:50|204875.1|204725.1|204866.4|204716.4|204875.1|204725.1|204856.9|204706.9|22
1640922180000|2021-12-31 03:43:00|204865.2|204715.2|204861|204711|204865.2|204715.2|204853.9|204703.9|16
1640922190000|2021-12-31 03:43:10|204865.2|204715.2|204859.7|204709.7|204865.8|204715.8|204857.7|204707.7|8
1640922200000|2021-12-31 03:43:20|204860.2|204710.2|204859.3|204709.3|204862.9|204712.9|204856|204706|17
1640922210000|2021-12-31 03:43:30|204863.7|204713.7|204873.4|204723.4|204873.6|204723.6|204863.7|204713.7|10
1640922220000|2021-12-31 03:43:40|204873.1|204723.1|204861|204711|204873.2|204723.2|204859.8|204709.8|17
1640922230000|2021-12-31 03:43:50|204861.1|204711.1|204859.1|204709.1|204866.4|204716.4|204854.8|204704.8|15
1640922240000|2021-12-31 03:44:00|204865.3|204715.3|204858.1|204708.1|204865.8|204715.8|204858.1|204708.1|14
1640922250000|2021-12-31 03:44:10|204862.3|204712.3|204863.3|204713.3|204863.3|204713.3|204859.4|204709.4|13
1640922260000|2021-12-31 03:44:20|204864.1|204714.1|204860.9|204710.9|204864.5|204714.5|204852.4|204702.4|13
1640922270000|2021-12-31 03:44:30|204863.1|204713.1|204866.2|204716.2|204869.7|204719.7|204863.1|204713.1|14
1640922280000|2021-12-31 03:44:40|204863.2|204713.2|204860.9|204710.9|204864.2|204714.2|204860|204710|12
1640922290000|2021-12-31 03:44:50|204861.5|204711.5|204860.4|204710.4|204872.2|204722.2|204860.4|204710.4|15
1640922300000|2021-12-31 03:45:00|204860|204710|204864.9|204714.9|204867.5|204717.5|204860|204710|10
1640922310000|2021-12-31 03:45:10|204866.3|204716.3|204863.6|204713.6|204866.3|204716.3|204857.2|204707.2|10
1640922320000|2021-12-31 03:45:20|204867.1|204717.1|204860.8|204710.8|204874.9|204724.9|204858.8|204708.8|18
1640922330000|2021-12-31 03:45:30|204862.2|204712.2|204860.6|204710.6|204865.8|204715.8|204858.3|204708.3|14
1640922340000|2021-12-31 03:45:40|204859.9|204709.9|204863.3|204713.3|204866.1|204716.1|204859.6|204709.6|14
1640922350000|2021-12-31 03:45:50|204860.2|204710.2|204867.6|204717.6|204867.6|204717.6|204858.9|204708.9|8
1640922360000|2021-12-31 03:46:00|204863.9|204713.9|204866|204716|204866.7|204716.7|204861.8|204711.8|5
1640922370000|2021-12-31 03:46:10|204868.4|204718.4|204863.7|204713.7|204873.9|204723.9|204860.2|204710.2|11
1640922380000|2021-12-31 03:46:20|204863.6|204713.6|204875.3|204725.3|204875.3|204725.3|204862.4|204712.4|16
1640922390000|2021-12-31 03:46:30|204861|204711|204874.1|204724.1|204879.9|204729.9|204843.3|204693.3|18
1640922400000|2021-12-31 03:46:40|204878|204728|204881.9|204731.9|204881.9|204731.9|204864.7|204714.7|14
1640922410000|2021-12-31 03:46:50|204881.4|204731.4|204873.3|204723.3|204882.3|204732.3|204873.3|204723.3|17
1640922420000|2021-12-31 03:47:00|204872|204722|204887.1|204737.1|204887.1|204737.1|204858.6|204708.6|18
1640922430000|2021-12-31 03:47:10|204870.5|204720.5|204873.6|204723.6|204881.2|204731.2|204870.5|204720.5|10
1640922440000|2021-12-31 03:47:20|204875.3|204725.3|204873.7|204723.7|204875.3|204725.3|204867.1|204717.1|12
1640922450000|2021-12-31 03:47:30|204871.6|204721.6|204863.8|204713.8|204873.1|204723.1|204862.5|204712.5|12
1640922460000|2021-12-31 03:47:40|204865.4|204715.4|204872.6|204722.6|204873.8|204723.8|204862.4|204712.4|13
1640922470000|2021-12-31 03:47:50|204876.2|204726.2|204875.3|204725.3|204876.2|204726.2|204870|204720|8
1640922480000|2021-12-31 03:48:00|204877|204727|204872.3|204722.3|204877|204727|204872.3|204722.3|9
1640922490000|2021-12-31 03:48:10|204872.1|204722.1|204872.7|204722.7|204877.8|204727.8|204871.4|204721.4|9
1640922500000|2021-12-31 03:48:20|204872.8|204722.8|204876.7|204726.7|204878.7|204728.7|204871.1|204721.1|11
1640922510000|2021-12-31 03:48:30|204881|204731|204876.6|204726.6|204881|204731|204874.3|204724.3|8
1640922520000|2021-12-31 03:48:40|204876.5|204726.5|204875.6|204725.6|204880|204730|204875.6|204725.6|5
1640922530000|2021-12-31 03:48:50|204878.5|204728.5|204884.2|204734.2|204884.2|204734.2|204878.5|204728.5|4
1640922540000|2021-12-31 03:49:00|204881|204731|204886.7|204736.7|204899.6|204749.6|204877|204727|7
1640922550000|2021-12-31 03:49:10|204872.8|204722.8|204880.5|204730.5|204883.5|204733.5|204872.2|204722.2|7
1640922560000|2021-12-31 03:49:20|204880.9|204730.9|204884|204734|204884|204734|204874.3|204724.3|7
1640922570000|2021-12-31 03:49:30|204881.6|204731.6|204879.7|204729.7|204883.3|204733.3|204876.7|204726.7|10
1640922580000|2021-12-31 03:49:40|204875.8|204725.8|204877.2|204727.2|204877.9|204727.9|204870.5|204720.5|10
1640922590000|2021-12-31 03:49:50|204877|204727|204877.6|204727.6|204877.6|204727.6|204856.8|204706.8|13
1640922600000|2021-12-31 03:50:00|204874.5|204724.5|204891.4|204741.4|204896.2|204746.2|204870|204720|21
1640922610000|2021-12-31 03:50:10|204890.5|204740.5|204889.9|204739.9|204894.4|204744.4|204888.9|204738.9|9
1640922620000|2021-12-31 03:50:20|204893.3|204743.3|204893.6|204743.6|204894.2|204744.2|204889.3|204739.3|11
1640922630000|2021-12-31 03:50:30|204894.6|204744.6|204892.6|204742.6|204895.4|204745.4|204890.8|204740.8|11
1640922640000|2021-12-31 03:50:40|204893.6|204743.6|204850.3|204700.3|204893.6|204743.6|204849|204699|22
1640922650000|2021-12-31 03:50:50|204851.8|204701.8|204840.8|204690.8|204851.9|204701.9|204832.8|204682.8|24
1640922660000|2021-12-31 03:51:00|204840.5|204690.5|204858.4|204708.4|204858.4|204708.4|204840.4|204690.4|22
1640922670000|2021-12-31 03:51:10|204852.8|204702.8|204858|204708|204858.3|204708.3|204852.8|204702.8|12
1640922680000|2021-12-31 03:51:20|204857.4|204707.4|204848.8|204698.8|204858.6|204708.6|204848.8|204698.8|16
1640922690000|2021-12-31 03:51:30|204842.6|204692.6|204837.8|204687.8|204845.4|204695.4|204830.3|204680.3|27
1640922700000|2021-12-31 03:51:40|204835.9|204685.9|204843.4|204693.4|204851|204701|204834.8|204684.8|22
1640922710000|2021-12-31 03:51:50|204843.1|204693.1|204822.6|204672.6|204843.1|204693.1|204816.3|204666.3|29
1640922720000|2021-12-31 03:52:00|204815.4|204665.4|204811.2|204661.2|204816.8|204666.8|204804.3|204654.3|24
1640922730000|2021-12-31 03:52:10|204813.6|204663.6|204808.5|204658.5|204813.6|204663.6|204805.1|204655.1|19
1640922740000|2021-12-31 03:52:20|204807.1|204657.1|204800.4|204650.4|204813.9|204663.9|204800.4|204650.4|19
1640922750000|2021-12-31 03:52:30|204800.8|204650.8|204797.5|204647.5|204801.7|204651.7|204795.8|204645.8|20
1640922760000|2021-12-31 03:52:40|204798.2|204648.2|204795.6|204645.6|204798.2|204648.2|204794|204644|13
1640922770000|2021-12-31 03:52:50|204797.6|204647.6|204773.7|204623.7|204799.3|204649.3|204773.7|204623.7|12
1640922780000|2021-12-31 03:53:00|204789.7|204639.7|204788.3|204638.3|204791|204641|204780.4|204630.4|13
1640922790000|2021-12-31 03:53:10|204788.6|204638.6|204789.7|204639.7|204794.9|204644.9|204780.5|204630.5|9
1640922800000|2021-12-31 03:53:20|204790.2|204640.2|204791|204641|204791.8|204641.8|204787|204637|10
1640922810000|2021-12-31 03:53:30|204793.1|204643.1|204790.2|204640.2|204793.1|204643.1|204784.7|204634.7|7
1640922820000|2021-12-31 03:53:40|204789.2|204639.2|204796.9|204646.9|204796.9|204646.9|204785.7|204635.7|6
1640922830000|2021-12-31 03:53:50|204792.7|204642.7|204791.8|204641.8|204792.7|204642.7|204788.7|204638.7|8
1640922840000|2021-12-31 03:54:00|204788.9|204638.9|204785.7|204635.7|204798.6|204648.6|204784.2|204634.2|11
1640922850000|2021-12-31 03:54:10|204779|204629|204788.7|204638.7|204794.5|204644.5|204779|204629|8
1640922860000|2021-12-31 03:54:20|204788.5|204638.5|204777.4|204627.4|204791.5|204641.5|204774|204624|13
1640922870000|2021-12-31 03:54:30|204777.3|204627.3|204782|204632|204782.2|204632.2|204776.8|204626.8|10
1640922880000|2021-12-31 03:54:40|204790.2|204640.2|204788.1|204638.1|204790.2|204640.2|204787.5|204637.5|4
1640922890000|2021-12-31 03:54:50|204789.3|204639.3|204813.3|204663.3|204818.2|204668.2|204779.3|204629.3|15
1640922900000|2021-12-31 03:55:00|204809.1|204659.1|204808.9|204658.9|204813.9|204663.9|204804.4|204654.4|10
1640922910000|2021-12-31 03:55:10|204810.7|204660.7|204810.2|204660.2|204812.5|204662.5|204805.8|204655.8|17
1640922920000|2021-12-31 03:55:20|204783.8|204633.8|204807.8|204657.8|204807.8|204657.8|204783.8|204633.8|5
1640922930000|2021-12-31 03:55:30|204804.9|204654.9|204806.5|204656.5|204812.2|204662.2|204802.7|204652.7|14
1640922940000|2021-12-31 03:55:40|204806|204656|204806.3|204656.3|204811.2|204661.2|204806|204656|6
1640922950000|2021-12-31 03:55:50|204816.1|204666.1|204812.5|204662.5|204820.1|204670.1|204808.3|204658.3|19
1640922960000|2021-12-31 03:56:00|204813.9|204663.9|204811.9|204661.9|204817.3|204667.3|204811.1|204661.1|14
1640922970000|2021-12-31 03:56:10|204814.3|204664.3|204810.7|204660.7|204814.3|204664.3|204806.6|204656.6|9
1640922980000|2021-12-31 03:56:20|204812|204662|204810.5|204660.5|204817.3|204667.3|204804.4|204654.4|12
1640922990000|2021-12-31 03:56:30|204809.2|204659.2|204807.6|204657.6|204811.1|204661.1|204807.6|204657.6|6
1640923000000|2021-12-31 03:56:40|204806.3|204656.3|204806.3|204656.3|204806.3|204656.3|204800.3|204650.3|7
1640923010000|2021-12-31 03:56:50|204803.4|204653.4|204810.2|204660.2|204818.5|204668.5|204803.4|204653.4|10
1640923020000|2021-12-31 03:57:00|204812.7|204662.7|204815.7|204665.7|204817.1|204667.1|204807.9|204657.9|12
1640923030000|2021-12-31 03:57:10|204815.8|204665.8|204810.7|204660.7|204815.8|204665.8|204810.6|204660.6|17
1640923040000|2021-12-31 03:57:20|204810.3|204660.3|204810.3|204660.3|204811.4|204661.4|204807.1|204657.1|16
1640923050000|2021-12-31 03:57:30|204810.6|204660.6|204802.3|204652.3|204810.6|204660.6|204802.3|204652.3|17
1640923060000|2021-12-31 03:57:40|204802.1|204652.1|204799.8|204649.8|204804.2|204654.2|204788.4|204638.4|26
1640923070000|2021-12-31 03:57:50|204800.6|204650.6|204798.1|204648.1|204802|204652|204797.8|204647.8|10
1640923080000|2021-12-31 03:58:00|204797.9|204647.9|204808.2|204658.2|204808.2|204658.2|204797.9|204647.9|17
1640923090000|2021-12-31 03:58:10|204807.9|204657.9|204806.9|204656.9|204808.5|204658.5|204805.3|204655.3|11
1640923100000|2021-12-31 03:58:20|204805|204655|204805.9|204655.9|204811.1|204661.1|204798.5|204648.5|9
1640923110000|2021-12-31 03:58:30|204806|204656|204804.8|204654.8|204807.5|204657.5|204803.5|204653.5|10
1640923120000|2021-12-31 03:58:40|204797.7|204647.7|204812.6|204662.6|204813.1|204663.1|204797.7|204647.7|7
1640923130000|2021-12-31 03:58:50|204807|204657|204806.3|204656.3|204807.7|204657.7|204803.9|204653.9|7
1640923140000|2021-12-31 03:59:00|204810.5|204660.5|204809.9|204659.9|204815.3|204665.3|204805.5|204655.5|12
1640923150000|2021-12-31 03:59:10|204809.5|204659.5|204813.6|204663.6|204813.6|204663.6|204790.2|204640.2|9
1640923160000|2021-12-31 03:59:20|204807.1|204657.1|204783.3|204633.3|204809.7|204659.7|204783.3|204633.3|17
1640923170000|2021-12-31 03:59:30|204771.4|204621.4|204786.8|204636.8|204808|204658|204771.4|204621.4|17
1640923180000|2021-12-31 03:59:40|204789|204639|204789.9|204639.9|204794.4|204644.4|204784.6|204634.6|16
1640923190000|2021-12-31 03:59:50|204786.6|204636.6|204786.6|204636.6|204790|204640|204786.6|204636.6|9
1640923200000|2021-12-31 04:00:00|204786.5|204636.5|204774.7|204624.7|204793.5|204643.5|204774.7|204624.7|25
1640923210000|2021-12-31 04:00:10|204781.7|204631.7|204779.5|204629.5|204805.1|204655.1|204770.2|204620.2|16
1640923220000|2021-12-31 04:00:20|204781.3|204631.3|204780|204630|204781.3|204631.3|204759|204609|12
1640923230000|2021-12-31 04:00:30|204781.3|204631.3|204773.1|204623.1|204786.3|204636.3|204773.1|204623.1|12
1640923240000|2021-12-31 04:00:40|204773|204623|204780.4|204630.4|204781.3|204631.3|204769.6|204619.6|5
1640923250000|2021-12-31 04:00:50|204782|204632|204777.8|204627.8|204782|204632|204775.8|204625.8|7
1640923260000|2021-12-31 04:01:00|204775.8|204625.8|204782.9|204632.9|204787.5|204637.5|204775.8|204625.8|9
1640923270000|2021-12-31 04:01:10|204786.6|204636.6|204779|204629|204786.6|204636.6|204773.4|204623.4|7
1640923280000|2021-12-31 04:01:20|204773.8|204623.8|204778.5|204628.5|204787.5|204637.5|204773.8|204623.8|16
1640923290000|2021-12-31 04:01:30|204779.2|204629.2|204770.4|204620.4|204780.3|204630.3|204770.4|204620.4|12
1640923300000|2021-12-31 04:01:40|204760.7|204610.7|204780.2|204630.2|204781.9|204631.9|204759.3|204609.3|6
1640923310000|2021-12-31 04:01:50|204776.5|204626.5|204775.8|204625.8|204777.5|204627.5|204774.7|204624.7|5
1640923320000|2021-12-31 04:02:00|204777.1|204627.1|204773.1|204623.1|204777.3|204627.3|204773.1|204623.1|12
1640923330000|2021-12-31 04:02:10|204771.7|204621.7|204781.3|204631.3|204781.3|204631.3|204771.7|204621.7|5
1640923340000|2021-12-31 04:02:20|204776.7|204626.7|204772.3|204622.3|204776.7|204626.7|204772.3|204622.3|8
1640923350000|2021-12-31 04:02:30|204777.5|204627.5|204783.4|204633.4|204783.5|204633.5|204772.5|204622.5|14
1640923360000|2021-12-31 04:02:40|204776|204626|204779.2|204629.2|204781|204631|204775.2|204625.2|10
1640923370000|2021-12-31 04:02:50|204771.4|204621.4|204777|204627|204786|204636|204770.1|204620.1|6
1640923380000|2021-12-31 04:03:00|204774.2|204624.2|204775.8|204625.8|204778.3|204628.3|204773|204623|11
1640923390000|2021-12-31 04:03:10|204770.8|204620.8|204781.9|204631.9|204781.9|204631.9|204770.8|204620.8|4
1640923400000|2021-12-31 04:03:20|204781.4|204631.4|204775.4|204625.4|204781.4|204631.4|204775.4|204625.4|6
1640923410000|2021-12-31 04:03:30|204777.6|204627.6|204774.4|204624.4|204777.6|204627.6|204773.1|204623.1|6
1640923420000|2021-12-31 04:03:40|204765.2|204615.2|204778.5|204628.5|204778.5|204628.5|204765.2|204615.2|9
1640923430000|2021-12-31 04:03:50|204774.3|204624.3|204776.3|204626.3|204776.3|204626.3|204772.4|204622.4|7
1640923440000|2021-12-31 04:04:00|204777|204627|204760.8|204610.8|204780.6|204630.6|204760.8|204610.8|10
1640923450000|2021-12-31 04:04:10|204775.8|204625.8|204782.5|204632.5|204782.7|204632.7|204769.8|204619.8|13
1640923460000|2021-12-31 04:04:20|204782.2|204632.2|204784.9|204634.9|204785.6|204635.6|204777.8|204627.8|7
1640923470000|2021-12-31 04:04:30|204781.6|204631.6|204783|204633|204785.1|204635.1|204780.1|204630.1|8
1640923480000|2021-12-31 04:04:40|204779.6|204629.6|204775.4|204625.4|204781.1|204631.1|204773.6|204623.6|8
1640923490000|2021-12-31 04:04:50|204768.6|204618.6|204787.1|204637.1|204792.6|204642.6|204760.3|204610.3|6
1640923500000|2021-12-31 04:05:00|204787.7|204637.7|204771.2|204621.2|204795.2|204645.2|204769|204619|9
1640923510000|2021-12-31 04:05:10|204763.4|204613.4|204782.8|204632.8|204784.7|204634.7|204759.6|204609.6|13
1640923520000|2021-12-31 04:05:20|204781.4|204631.4|204783.6|204633.6|204786|204636|204779.9|204629.9|9
1640923530000|2021-12-31 04:05:30|204783|204633|204765.9|204615.9|204786.2|204636.2|204749.9|204599.9|18
1640923540000|2021-12-31 04:05:40|204768.7|204618.7|204767.8|204617.8|204772.4|204622.4|204765.2|204615.2|12
1640923550000|2021-12-31 04:05:50|204767.2|204617.2|204773|204623|204777.8|204627.8|204767.2|204617.2|12
1640923560000|2021-12-31 04:06:00|204773.2|204623.2|204777.3|204627.3|204779.8|204629.8|204768.6|204618.6|10
1640923570000|2021-12-31 04:06:10|204774.9|204624.9|204771.9|204621.9|204774.9|204624.9|204769.4|204619.4|7
1640923580000|2021-12-31 04:06:20|204772.6|204622.6|204773.2|204623.2|204779.9|204629.9|204770.7|204620.7|9
1640923590000|2021-12-31 04:06:30|204771.2|204621.2|204763.6|204613.6|204772|204622|204756.1|204606.1|15
1640923600000|2021-12-31 04:06:40|204759.8|204609.8|204763.2|204613.2|204763.9|204613.9|204759|204609|10
1640923610000|2021-12-31 04:06:50|204760|204610|204759.9|204609.9|204762.3|204612.3|204759.1|204609.1|9
1640923620000|2021-12-31 04:07:00|204761.5|204611.5|204765.3|204615.3|204767.6|204617.6|204759.4|204609.4|11
1640923630000|2021-12-31 04:07:10|204762.4|204612.4|204751.1|204601.1|204763.8|204613.8|204751.1|204601.1|11
1640923640000|2021-12-31 04:07:20|204752.4|204602.4|204747.4|204597.4|204768.6|204618.6|204730.9|204580.9|17
1640923650000|2021-12-31 04:07:30|204747.3|204597.3|204756.7|204606.7|204766.5|204616.5|204745.5|204595.5|14
1640923660000|2021-12-31 04:07:40|204759.2|204609.2|204759.2|204609.2|204759.2|204609.2|204754.7|204604.7|9
1640923670000|2021-12-31 04:07:50|204760.4|204610.4|204756.4|204606.4|204766.3|204616.3|204756.4|204606.4|17
1640923680000|2021-12-31 04:08:00|204761.5|204611.5|204766.6|204616.6|204766.6|204616.6|204755.3|204605.3|12
1640923690000|2021-12-31 04:08:10|204766.2|204616.2|204759.9|204609.9|204766.2|204616.2|204759.2|204609.2|15
1640923700000|2021-12-31 04:08:20|204754.9|204604.9|204756.9|204606.9|204758|204608|204754.9|204604.9|11
1640923710000|2021-12-31 04:08:30|204753.8|204603.8|204761.9|204611.9|204761.9|204611.9|204748|204598|11
1640923720000|2021-12-31 04:08:40|204760.9|204610.9|204759.5|204609.5|204766.5|204616.5|204759.5|204609.5|6
1640923730000|2021-12-31 04:08:50|204759.1|204609.1|204762.4|204612.4|204762.4|204612.4|204755|204605|8
1640923740000|2021-12-31 04:09:00|204766.4|204616.4|204759.8|204609.8|204767.3|204617.3|204758.2|204608.2|8
1640923750000|2021-12-31 04:09:10|204756.5|204606.5|204741.6|204591.6|204769.4|204619.4|204741.6|204591.6|13
1640923760000|2021-12-31 04:09:20|204735.9|204585.9|204739.2|204589.2|204740.3|204590.3|204732.9|204582.9|24
1640923770000|2021-12-31 04:09:30|204738.5|204588.5|204742.9|204592.9|204744.4|204594.4|204736.7|204586.7|19
1640923780000|2021-12-31 04:09:40|204741.9|204591.9|204742.3|204592.3|204742.3|204592.3|204740.4|204590.4|17
1640923790000|2021-12-31 04:09:50|204740.3|204590.3|204745|204595|204767.6|204617.6|204738.4|204588.4|22
1640923800000|2021-12-31 04:10:00|204744.9|204594.9|204746.3|204596.3|204747.6|204597.6|204742.7|204592.7|18
1640923810000|2021-12-31 04:10:10|204746.4|204596.4|204745|204595|204759.2|204609.2|204745|204595|19
1640923820000|2021-12-31 04:10:20|204743.9|204593.9|204758.1|204608.1|204760.2|204610.2|204743.8|204593.8|11
1640923830000|2021-12-31 04:10:30|204755.7|204605.7|204750.9|204600.9|204758.2|204608.2|204749.5|204599.5|15
1640923840000|2021-12-31 04:10:40|204750.1|204600.1|204753.3|204603.3|204754.4|204604.4|204746.5|204596.5|8
1640923850000|2021-12-31 04:10:50|204751.1|204601.1|204751.9|204601.9|204753|204603|204749.9|204599.9|13
1640923860000|2021-12-31 04:11:00|204752.9|204602.9|204753.2|204603.2|204755.4|204605.4|204751.4|204601.4|17
1640923870000|2021-12-31 04:11:10|204749.2|204599.2|204759.3|204609.3|204759.3|204609.3|204747.9|204597.9|13
1640923880000|2021-12-31 04:11:20|204755.2|204605.2|204746.9|204596.9|204755.2|204605.2|204746.6|204596.6|11
1640923890000|2021-12-31 04:11:30|204746.7|204596.7|204750.1|204600.1|204753.9|204603.9|204746.7|204596.7|12
1640923900000|2021-12-31 04:11:40|204750.6|204600.6|204747.2|204597.2|204750.6|204600.6|204745.9|204595.9|10
1640923910000|2021-12-31 04:11:50|204745.2|204595.2|204750.9|204600.9|204755.6|204605.6|204743.1|204593.1|9
1640923920000|2021-12-31 04:12:00|204749.5|204599.5|204740.9|204590.9|204756.7|204606.7|204732.6|204582.6|20
1640923930000|2021-12-31 04:12:10|204739.2|204589.2|204743.4|204593.4|204748.6|204598.6|204736.7|204586.7|17
1640923940000|2021-12-31 04:12:20|204744.5|204594.5|204738.5|204588.5|204744.9|204594.9|204738.5|204588.5|21
1640923950000|2021-12-31 04:12:30|204738.7|204588.7|204748.4|204598.4|204751.5|204601.5|204732.6|204582.6|18
1640923960000|2021-12-31 04:12:40|204748.6|204598.6|204757.8|204607.8|204759.1|204609.1|204742.9|204592.9|16
1640923970000|2021-12-31 04:12:50|204753.1|204603.1|204751.7|204601.7|204756.1|204606.1|204751.7|204601.7|9
1640923980000|2021-12-31 04:13:00|204751.9|204601.9|204735.7|204585.7|204757.3|204607.3|204732|204582|20
1640923990000|2021-12-31 04:13:10|204735.6|204585.6|204736.3|204586.3|204743.8|204593.8|204732.6|204582.6|18
1640924000000|2021-12-31 04:13:20|204735.1|204585.1|204736.7|204586.7|204743.6|204593.6|204734.2|204584.2|17
1640924010000|2021-12-31 04:13:30|204738|204588|204739.8|204589.8|204742.3|204592.3|204736.4|204586.4|15
1640924020000|2021-12-31 04:13:40|204740.8|204590.8|204734.6|204584.6|204741.6|204591.6|204730.9|204580.9|14
1640924030000|2021-12-31 04:13:50|204735.1|204585.1|204736.5|204586.5|204741.3|204591.3|204726.7|204576.7|16
1640924040000|2021-12-31 04:14:00|204736.6|204586.6|204747.8|204597.8|204754.1|204604.1|204733|204583|23
1640924050000|2021-12-31 04:14:10|204747.4|204597.4|204748.4|204598.4|204749.2|204599.2|204744.6|204594.6|22
1640924060000|2021-12-31 04:14:20|204748.8|204598.8|204744|204594|204750.3|204600.3|204744|204594|16
1640924070000|2021-12-31 04:14:30|204744.9|204594.9|204744.2|204594.2|204754.2|204604.2|204743.6|204593.6|23
1640924080000|2021-12-31 04:14:40|204744|204594|204745.9|204595.9|204746.3|204596.3|204742.6|204592.6|20
1640924090000|2021-12-31 04:14:50|204745.8|204595.8|204746.3|204596.3|204747.5|204597.5|204743.9|204593.9|17
1640924100000|2021-12-31 04:15:00|204746.5|204596.5|204740.7|204590.7|204747|204597|204729.1|204579.1|30
1640924110000|2021-12-31 04:15:10|204739.1|204589.1|204738.8|204588.8|204742.2|204592.2|204738.8|204588.8|18
1640924120000|2021-12-31 04:15:20|204737.9|204587.9|204744.7|204594.7|204748.9|204598.9|204736.3|204586.3|17
1640924130000|2021-12-31 04:15:30|204744.6|204594.6|204739.7|204589.7|204746.4|204596.4|204739.7|204589.7|19
1640924140000|2021-12-31 04:15:40|204739.2|204589.2|204739.7|204589.7|204743.2|204593.2|204738.4|204588.4|13
1640924150000|2021-12-31 04:15:50|204741.2|204591.2|204750.8|204600.8|204750.9|204600.9|204738.1|204588.1|11
1640924160000|2021-12-31 04:16:00|204756.4|204606.4|204746.9|204596.9|204756.4|204606.4|204745.4|204595.4|19
1640924170000|2021-12-31 04:16:10|204745.3|204595.3|204750.5|204600.5|204752.7|204602.7|204745.3|204595.3|15
1640924180000|2021-12-31 04:16:20|204748.8|204598.8|204744.9|204594.9|204750.7|204600.7|204744.7|204594.7|14
1640924190000|2021-12-31 04:16:30|204744.8|204594.8|204755.5|204605.5|204756.8|204606.8|204743.3|204593.3|11
1640924200000|2021-12-31 04:16:40|204752|204602|204748.8|204598.8|204752|204602|204744.7|204594.7|17
1640924210000|2021-12-31 04:16:50|204748.5|204598.5|204748.5|204598.5|204748.5|204598.5|204744.1|204594.1|18
1640924220000|2021-12-31 04:17:00|204747.6|204597.6|204745.9|204595.9|204747.6|204597.6|204745.9|204595.9|12
1640924230000|2021-12-31 04:17:10|204746.4|204596.4|204737.3|204587.3|204746.4|204596.4|204733.6|204583.6|17
1640924240000|2021-12-31 04:17:20|204735.9|204585.9|204737|204587|204739|204589|204732.1|204582.1|15
1640924250000|2021-12-31 04:17:30|204736.1|204586.1|204732.8|204582.8|204736.1|204586.1|204729|204579|15
1640924260000|2021-12-31 04:17:40|204732.6|204582.6|204737|204587|204738.9|204588.9|204731.9|204581.9|10
1640924270000|2021-12-31 04:17:50|204735.5|204585.5|204734.6|204584.6|204736|204586|204734|204584|10
1640924280000|2021-12-31 04:18:00|204734.9|204584.9|204737.1|204587.1|204742.9|204592.9|204734.9|204584.9|11
1640924290000|2021-12-31 04:18:10|204741.9|204591.9|204741.3|204591.3|204743|204593|204738.6|204588.6|13
1640924300000|2021-12-31 04:18:20|204740.3|204590.3|204742.4|204592.4|204742.7|204592.7|204739.1|204589.1|9
1640924310000|2021-12-31 04:18:30|204741.8|204591.8|204742.9|204592.9|204742.9|204592.9|204739.5|204589.5|9
1640924320000|2021-12-31 04:18:40|204742.8|204592.8|204739.9|204589.9|204742.8|204592.8|204738.2|204588.2|9
1640924330000|2021-12-31 04:18:50|204737.8|204587.8|204736.7|204586.7|204742.8|204592.8|204731.9|204581.9|18
1640924340000|2021-12-31 04:19:00|204741.9|204591.9|204737.6|204587.6|204743.7|204593.7|204729.6|204579.6|14
1640924350000|2021-12-31 04:19:10|204733.3|204583.3|204737.3|204587.3|204739.8|204589.8|204726.3|204576.3|9
1640924360000|2021-12-31 04:19:20|204742.7|204592.7|204736|204586|204743.4|204593.4|204736|204586|12
1640924370000|2021-12-31 04:19:30|204737.6|204587.6|204731.9|204581.9|204739.8|204589.8|204726.9|204576.9|20
1640924380000|2021-12-31 04:19:40|204732.6|204582.6|204732.9|204582.9|204733.5|204583.5|204732.3|204582.3|8
1640924390000|2021-12-31 04:19:50|204732|204582|204738|204588|204739.4|204589.4|204728.9|204578.9|10
1640924400000|2021-12-31 04:20:00|204737.4|204587.4|204735.8|204585.8|204739.2|204589.2|204735|204585|19
1640924410000|2021-12-31 04:20:10|204735.1|204585.1|204739.7|204589.7|204742.5|204592.5|204735.1|204585.1|19
1640924420000|2021-12-31 04:20:20|204740.2|204590.2|204742.7|204592.7|204742.9|204592.9|204738.2|204588.2|16
1640924430000|2021-12-31 04:20:30|204742.3|204592.3|204740.6|204590.6|204742.3|204592.3|204739.4|204589.4|15
1640924440000|2021-12-31 04:20:40|204739.4|204589.4|204742.3|204592.3|204742.9|204592.9|204738.9|204588.9|12
1640924450000|2021-12-31 04:20:50|204740.6|204590.6|204739|204589|204741.3|204591.3|204739|204589|12
1640924460000|2021-12-31 04:21:00|204740.3|204590.3|204736.2|204586.2|204741.3|204591.3|204734.3|204584.3|19
1640924470000|2021-12-31 04:21:10|204736.8|204586.8|204734.8|204584.8|204737.4|204587.4|204730.5|204580.5|12
1640924480000|2021-12-31 04:21:20|204733.5|204583.5|204737.6|204587.6|204738.9|204588.9|204733.5|204583.5|12
1640924490000|2021-12-31 04:21:30|204737.4|204587.4|204738|204588|204739.1|204589.1|204734.8|204584.8|15
1640924500000|2021-12-31 04:21:40|204739|204589|204741.8|204591.8|204743|204593|204737.7|204587.7|14
1640924510000|2021-12-31 04:21:50|204739.5|204589.5|204736.9|204586.9|204739.5|204589.5|204735.5|204585.5|13
1640924520000|2021-12-31 04:22:00|204738.4|204588.4|204741|204591|204741.8|204591.8|204734.9|204584.9|19
1640924530000|2021-12-31 04:22:10|204739.2|204589.2|204741|204591|204742.4|204592.4|204739.2|204589.2|13
1640924540000|2021-12-31 04:22:20|204738.3|204588.3|204739.2|204589.2|204742.8|204592.8|204736.5|204586.5|14
1640924550000|2021-12-31 04:22:30|204739.6|204589.6|204737.2|204587.2|204739.6|204589.6|204732.2|204582.2|16
1640924560000|2021-12-31 04:22:40|204736.1|204586.1|204738|204588|204739.2|204589.2|204734.7|204584.7|15
1640924570000|2021-12-31 04:22:50|204736.8|204586.8|204739.5|204589.5|204741.9|204591.9|204736.8|204586.8|15
1640924580000|2021-12-31 04:23:00|204739.4|204589.4|204737.1|204587.1|204740.8|204590.8|204737.1|204587.1|12
1640924590000|2021-12-31 04:23:10|204737.2|204587.2|204738.3|204588.3|204741.7|204591.7|204736.4|204586.4|12
1640924600000|2021-12-31 04:23:20|204735.6|204585.6|204726.1|204576.1|204743|204593|204726.1|204576.1|22
1640924610000|2021-12-31 04:23:30|204731.5|204581.5|204737.8|204587.8|204741.7|204591.7|204731.5|204581.5|14
1640924620000|2021-12-31 04:23:40|204738.7|204588.7|204743.3|204593.3|204745|204595|204738.7|204588.7|13
1640924630000|2021-12-31 04:23:50|204740.4|204590.4|204738.3|204588.3|204740.4|204590.4|204737.6|204587.6|9
1640924640000|2021-12-31 04:24:00|204738|204588|204743|204593|204743|204593|204731.9|204581.9|4
1640924650000|2021-12-31 04:24:10|204739.1|204589.1|204739.5|204589.5|204739.6|204589.6|204736.6|204586.6|8
1640924660000|2021-12-31 04:24:20|204737.7|204587.7|204740.9|204590.9|204744.6|204594.6|204737.7|204587.7|9
1640924670000|2021-12-31 04:24:30|204744.6|204594.6|204742|204592|204744.6|204594.6|204740.7|204590.7|11
1640924680000|2021-12-31 04:24:40|204740.6|204590.6|204737.9|204587.9|204740.6|204590.6|204737.7|204587.7|5
1640924690000|2021-12-31 04:24:50|204734.3|204584.3|204737.5|204587.5|204737.5|204587.5|204733.5|204583.5|10
1640924700000|2021-12-31 04:25:00|204738|204588|204736.7|204586.7|204742.9|204592.9|204735|204585|14
1640924710000|2021-12-31 04:25:10|204739.2|204589.2|204736.4|204586.4|204740.2|204590.2|204736.3|204586.3|14
1640924720000|2021-12-31 04:25:20|204738.9|204588.9|204740.8|204590.8|204746.2|204596.2|204738.2|204588.2|14
1640924730000|2021-12-31 04:25:30|204742.5|204592.5|204739.4|204589.4|204743|204593|204736.9|204586.9|17
1640924740000|2021-12-31 04:25:40|204739.2|204589.2|204741.7|204591.7|204742.2|204592.2|204735|204585|14
1640924750000|2021-12-31 04:25:50|204741.8|204591.8|204739.4|204589.4|204741.8|204591.8|204739.3|204589.3|12
1640924760000|2021-12-31 04:26:00|204741.4|204591.4|204741.8|204591.8|204744.1|204594.1|204735.6|204585.6|17
1640924770000|2021-12-31 04:26:10|204742.2|204592.2|204746.3|204596.3|204747.9|204597.9|204739.2|204589.2|20
1640924780000|2021-12-31 04:26:20|204743.9|204593.9|204744.3|204594.3|204744.3|204594.3|204741.4|204591.4|13
1640924790000|2021-12-31 04:26:30|204744.8|204594.8|204744.3|204594.3|204746.8|204596.8|204742.6|204592.6|21
1640924800000|2021-12-31 04:26:40|204744.6|204594.6|204743.9|204593.9|204744.6|204594.6|204742.6|204592.6|11
1640924810000|2021-12-31 04:26:50|204744.3|204594.3|204742.2|204592.2|204747|204597|204739.3|204589.3|11
1640924820000|2021-12-31 04:27:00|204743|204593|204741|204591|204743|204593|204740.7|204590.7|15
1640924830000|2021-12-31 04:27:10|204741.3|204591.3|204736.9|204586.9|204744.2|204594.2|204735.4|204585.4|16
1640924840000|2021-12-31 04:27:20|204737.7|204587.7|204738.6|204588.6|204740|204590|204734.8|204584.8|12
1640924850000|2021-12-31 04:27:30|204739.8|204589.8|204744.1|204594.1|204745.3|204595.3|204727.9|204577.9|14
1640924860000|2021-12-31 04:27:40|204743|204593|204731.1|204581.1|204744.5|204594.5|204730.3|204580.3|15
1640924870000|2021-12-31 04:27:50|204730.8|204580.8|204734.2|204584.2|204735.2|204585.2|204729.4|204579.4|15
1640924880000|2021-12-31 04:28:00|204734.8|204584.8|204739.2|204589.2|204746.7|204596.7|204733.6|204583.6|14
1640924890000|2021-12-31 04:28:10|204739.4|204589.4|204737.7|204587.7|204740.1|204590.1|204736.9|204586.9|16
1640924900000|2021-12-31 04:28:20|204736.5|204586.5|204737.2|204587.2|204739.5|204589.5|204734.6|204584.6|16
1640924910000|2021-12-31 04:28:30|204736.5|204586.5|204737.5|204587.5|204744.4|204594.4|204735.1|204585.1|13
1640924920000|2021-12-31 04:28:40|204737.8|204587.8|204737.3|204587.3|204739.9|204589.9|204736.8|204586.8|15
1640924930000|2021-12-31 04:28:50|204734.6|204584.6|204741.1|204591.1|204741.7|204591.7|204732.9|204582.9|16
1640924940000|2021-12-31 04:29:00|204739.8|204589.8|204734.7|204584.7|204739.8|204589.8|204727.4|204577.4|19
1640924950000|2021-12-31 04:29:10|204732.6|204582.6|204730.8|204580.8|204736.2|204586.2|204730.8|204580.8|14
1640924960000|2021-12-31 04:29:20|204729.8|204579.8|204734.7|204584.7|204737.1|204587.1|204729.5|204579.5|11
1640924970000|2021-12-31 04:29:30|204736.1|204586.1|204733.5|204583.5|204736.1|204586.1|204732.4|204582.4|8
1640924980000|2021-12-31 04:29:40|204737.2|204587.2|204738.2|204588.2|204738.2|204588.2|204725.2|204575.2|13
1640924990000|2021-12-31 04:29:50|204743.8|204593.8|204735.7|204585.7|204743.8|204593.8|204735.4|204585.4|20
1640925000000|2021-12-31 04:30:00|204732.5|204582.5|204741.8|204591.8|204742.8|204592.8|204732.5|204582.5|26
1640925010000|2021-12-31 04:30:10|204741.1|204591.1|204745.5|204595.5|204746.4|204596.4|204739|204589|24
1640925020000|2021-12-31 04:30:20|204744.5|204594.5|204746.2|204596.2|204747.6|204597.6|204741.6|204591.6|25
1640925030000|2021-12-31 04:30:30|204746.3|204596.3|204741.1|204591.1|204746.7|204596.7|204740.9|204590.9|19
1640925040000|2021-12-31 04:30:40|204741.2|204591.2|204745.4|204595.4|204746.6|204596.6|204739.4|204589.4|22
1640925050000|2021-12-31 04:30:50|204744.1|204594.1|204750.3|204600.3|204750.6|204600.6|204741.1|204591.1|19
1640925060000|2021-12-31 04:31:00|204748.8|204598.8|204740.7|204590.7|204748.8|204598.8|204737.9|204587.9|22
1640925070000|2021-12-31 04:31:10|204744.6|204594.6|204752.6|204602.6|204752.6|204602.6|204739.2|204589.2|21
1640925080000|2021-12-31 04:31:20|204750|204600|204746.6|204596.6|204750|204600|204744.5|204594.5|10
1640925090000|2021-12-31 04:31:30|204745.5|204595.5|204748.3|204598.3|204748.3|204598.3|204741.5|204591.5|15
1640925100000|2021-12-31 04:31:40|204738.9|204588.9|204738|204588|204741.6|204591.6|204714.3|204564.3|19
1640925110000|2021-12-31 04:31:50|204735.8|204585.8|204737.1|204587.1|204742.6|204592.6|204735.8|204585.8|20
1640925120000|2021-12-31 04:32:00|204737.7|204587.7|204738.6|204588.6|204740.3|204590.3|204737.3|204587.3|19
1640925130000|2021-12-31 04:32:10|204739.6|204589.6|204737.4|204587.4|204739.6|204589.6|204735.5|204585.5|12
1640925140000|2021-12-31 04:32:20|204736.8|204586.8|204737.3|204587.3|204740.6|204590.6|204734.7|204584.7|16
1640925150000|2021-12-31 04:32:30|204737.1|204587.1|204738.5|204588.5|204740|204590|204736.6|204586.6|11
1640925160000|2021-12-31 04:32:40|204735.1|204585.1|204736.2|204586.2|204736.8|204586.8|204734.5|204584.5|9
1640925170000|2021-12-31 04:32:50|204734.9|204584.9|204739.8|204589.8|204742.7|204592.7|204734.9|204584.9|9
1640925180000|2021-12-31 04:33:00|204736.6|204586.6|204732.7|204582.7|204736.6|204586.6|204731.2|204581.2|10
1640925190000|2021-12-31 04:33:10|204732.2|204582.2|204736|204586|204740.9|204590.9|204732.2|204582.2|10
1640925200000|2021-12-31 04:33:20|204735|204585|204734.3|204584.3|204738|204588|204733.7|204583.7|15
1640925210000|2021-12-31 04:33:30|204737.1|204587.1|204731.8|204581.8|204737.1|204587.1|204731.8|204581.8|10
1640925220000|2021-12-31 04:33:40|204732.9|204582.9|204738.7|204588.7|204740.9|204590.9|204732.9|204582.9|9
1640925230000|2021-12-31 04:33:50|204736|204586|204735.8|204585.8|204737|204587|204735.4|204585.4|5
1640925240000|2021-12-31 04:34:00|204734.6|204584.6|204734.6|204584.6|204742.8|204592.8|204734.6|204584.6|12
1640925250000|2021-12-31 04:34:10|204740.4|204590.4|204726.7|204576.7|204740.4|204590.4|204726.7|204576.7|17
1640925260000|2021-12-31 04:34:20|204734.9|204584.9|204726.9|204576.9|204734.9|204584.9|204726.9|204576.9|19
1640925270000|2021-12-31 04:34:30|204728.6|204578.6|204727.9|204577.9|204730.4|204580.4|204727.5|204577.5|20
1640925280000|2021-12-31 04:34:40|204727.7|204577.7|204726|204576|204729.7|204579.7|204725.6|204575.6|19
1640925290000|2021-12-31 04:34:50|204731|204581|204726.6|204576.6|204731.7|204581.7|204725.1|204575.1|16
1640925300000|2021-12-31 04:35:00|204728.3|204578.3|204726.3|204576.3|204728.4|204578.4|204724|204574|17
1640925310000|2021-12-31 04:35:10|204726.6|204576.6|204725.6|204575.6|204728.2|204578.2|204725.6|204575.6|16
1640925320000|2021-12-31 04:35:20|204730.4|204580.4|204726.6|204576.6|204730.4|204580.4|204726.4|204576.4|12
1640925330000|2021-12-31 04:35:30|204724.8|204574.8|204726.7|204576.7|204728.3|204578.3|204724.8|204574.8|11
1640925340000|2021-12-31 04:35:40|204731|204581|204707.5|204557.5|204731|204581|204704.8|204554.8|25
1640925350000|2021-12-31 04:35:50|204713.6|204563.6|204710.1|204560.1|204715.1|204565.1|204706.4|204556.4|18
1640925360000|2021-12-31 04:36:00|204709.7|204559.7|204713|204563|204713.6|204563.6|204704.2|204554.2|18
1640925370000|2021-12-31 04:36:10|204712.7|204562.7|204713.7|204563.7|204719.6|204569.6|204709.5|204559.5|22
1640925380000|2021-12-31 04:36:20|204714.2|204564.2|204712.1|204562.1|204715.4|204565.4|204711.5|204561.5|20
1640925390000|2021-12-31 04:36:30|204713.1|204563.1|204715.5|204565.5|204718.3|204568.3|204713.1|204563.1|14
1640925400000|2021-12-31 04:36:40|204716|204566|204707.1|204557.1|204716.2|204566.2|204699.3|204549.3|20
1640925410000|2021-12-31 04:36:50|204702.5|204552.5|204704.2|204554.2|204708.6|204558.6|204702.5|204552.5|20
1640925420000|2021-12-31 04:37:00|204705.7|204555.7|204706.8|204556.8|204707.9|204557.9|204704.1|204554.1|12
1640925430000|2021-12-31 04:37:10|204706.9|204556.9|204704.1|204554.1|204708.2|204558.2|204702.8|204552.8|19
1640925440000|2021-12-31 04:37:20|204703|204553|204703.9|204553.9|204708.4|204558.4|204702.3|204552.3|16
1640925450000|2021-12-31 04:37:30|204704|204554|204704.2|204554.2|204706|204556|204703.7|204553.7|14
1640925460000|2021-12-31 04:37:40|204705.7|204555.7|204703.1|204553.1|204708|204558|204703.1|204553.1|17
1640925470000|2021-12-31 04:37:50|204702|204552|204703.7|204553.7|204709.3|204559.3|204701.8|204551.8|18
1640925480000|2021-12-31 04:38:00|204703.5|204553.5|204704.3|204554.3|204708.1|204558.1|204703.5|204553.5|13
1640925490000|2021-12-31 04:38:10|204705.4|204555.4|204700.6|204550.6|204707.6|204557.6|204698.3|204548.3|14
1640925500000|2021-12-31 04:38:20|204700.7|204550.7|204700.2|204550.2|204705.4|204555.4|204695.7|204545.7|25
1640925510000|2021-12-31 04:38:30|204700|204550|204697.7|204547.7|204705.5|204555.5|204697|204547|16
1640925520000|2021-12-31 04:38:40|204698.4|204548.4|204702.5|204552.5|204703.1|204553.1|204697.7|204547.7|13
1640925530000|2021-12-31 04:38:50|204700.8|204550.8|204698|204548|204700.8|204550.8|204697.7|204547.7|9
1640925540000|2021-12-31 04:39:00|204698.5|204548.5|204702.2|204552.2|204702.2|204552.2|204695.4|204545.4|9
1640925550000|2021-12-31 04:39:10|204698.9|204548.9|204700.1|204550.1|204702.8|204552.8|204696.6|204546.6|12
1640925560000|2021-12-31 04:39:20|204700.2|204550.2|204697.7|204547.7|204700.5|204550.5|204695.8|204545.8|11
1640925570000|2021-12-31 04:39:30|204695.3|204545.3|204702.1|204552.1|204702.5|204552.5|204693.6|204543.6|6
1640925580000|2021-12-31 04:39:40|204699.9|204549.9|204699.8|204549.8|204700.5|204550.5|204698.2|204548.2|19
1640925590000|2021-12-31 04:39:50|204695.5|204545.5|204704.1|204554.1|204710.9|204560.9|204694.3|204544.3|20
1640925600000|2021-12-31 04:40:00|204690.7|204540.7|204697.9|204547.9|204702.5|204552.5|204690.7|204540.7|25
1640925610000|2021-12-31 04:40:10|204697.7|204547.7|204700.1|204550.1|204701.7|204551.7|204695.5|204545.5|16
1640925620000|2021-12-31 04:40:20|204698.9|204548.9|204699.7|204549.7|204699.7|204549.7|204696.3|204546.3|17
1640925630000|2021-12-31 04:40:30|204697.4|204547.4|204695.9|204545.9|204699.2|204549.2|204695.6|204545.6|13
1640925640000|2021-12-31 04:40:40|204695.7|204545.7|204699.2|204549.2|204703.1|204553.1|204692.3|204542.3|12
1640925650000|2021-12-31 04:40:50|204700.5|204550.5|204697.2|204547.2|204700.7|204550.7|204695.2|204545.2|14
1640925660000|2021-12-31 04:41:00|204697.1|204547.1|204699.1|204549.1|204704.8|204554.8|204694|204544|18
1640925670000|2021-12-31 04:41:10|204700.3|204550.3|204700.4|204550.4|204700.8|204550.8|204696|204546|13
1640925680000|2021-12-31 04:41:20|204698.7|204548.7|204702.1|204552.1|204704.4|204554.4|204698|204548|15
1640925690000|2021-12-31 04:41:30|204700.5|204550.5|204694.7|204544.7|204700.9|204550.9|204689.4|204539.4|10
1640925700000|2021-12-31 04:41:40|204689.2|204539.2|204703.1|204553.1|204704.3|204554.3|204688.2|204538.2|11
1640925710000|2021-12-31 04:41:50|204699.7|204549.7|204696.8|204546.8|204704.1|204554.1|204693.3|204543.3|14
1640925720000|2021-12-31 04:42:00|204698.5|204548.5|204705.6|204555.6|204708.3|204558.3|204696.5|204546.5|24
1640925730000|2021-12-31 04:42:10|204704.3|204554.3|204707.3|204557.3|204707.9|204557.9|204704.3|204554.3|19
1640925740000|2021-12-31 04:42:20|204705.6|204555.6|204703.9|204553.9|204707.3|204557.3|204703.6|204553.6|10
1640925750000|2021-12-31 04:42:30|204704|204554|204711.2|204561.2|204714.6|204564.6|204704|204554|24
1640925760000|2021-12-31 04:42:40|204711.4|204561.4|204710.1|204560.1|204717.1|204567.1|204708.5|204558.5|20
1640925770000|2021-12-31 04:42:50|204711.3|204561.3|204716|204566|204716.5|204566.5|204710.5|204560.5|12
1640925780000|2021-12-31 04:43:00|204716.5|204566.5|204712.5|204562.5|204716.5|204566.5|204710.9|204560.9|13
1640925790000|2021-12-31 04:43:10|204713|204563|204717|204567|204718.9|204568.9|204709.7|204559.7|11
1640925800000|2021-12-31 04:43:20|204714.9|204564.9|204713.3|204563.3|204717.2|204567.2|204710.9|204560.9|14
1640925810000|2021-12-31 04:43:30|204714.4|204564.4|204719.3|204569.3|204719.5|204569.5|204713.7|204563.7|20
1640925820000|2021-12-31 04:43:40|204718.9|204568.9|204723|204573|204723.6|204573.6|204716|204566|21
1640925830000|2021-12-31 04:43:50|204721.9|204571.9|204718.7|204568.7|204723.1|204573.1|204718.7|204568.7|14
1640925840000|2021-12-31 04:44:00|204718.8|204568.8|204720.1|204570.1|204725.8|204575.8|204718.8|204568.8|16
1640925850000|2021-12-31 04:44:10|204720.2|204570.2|204718|204568|204720.2|204570.2|204712.6|204562.6|20
1640925860000|2021-12-31 04:44:20|204717.3|204567.3|204717.5|204567.5|204721.1|204571.1|204715.4|204565.4|18
1640925870000|2021-12-31 04:44:30|204717.6|204567.6|204715.9|204565.9|204717.7|204567.7|204710.8|204560.8|15
1640925880000|2021-12-31 04:44:40|204713.6|204563.6|204712.9|204562.9|204714.7|204564.7|204712|204562|15
1640925890000|2021-12-31 04:44:50|204713.2|204563.2|204713.7|204563.7|204715.7|204565.7|204713.2|204563.2|12
1640925900000|2021-12-31 04:45:00|204713.6|204563.6|204706.6|204556.6|204719.1|204569.1|204695.9|204545.9|23
1640925910000|2021-12-31 04:45:10|204715.7|204565.7|204701.1|204551.1|204715.7|204565.7|204701.1|204551.1|11
1640925920000|2021-12-31 04:45:20|204714.5|204564.5|204705|204555|204714.5|204564.5|204705|204555|10
1640925930000|2021-12-31 04:45:30|204703.4|204553.4|204695.9|204545.9|204703.4|204553.4|204695.9|204545.9|6
1640925940000|2021-12-31 04:45:40|204710.8|204560.8|204703.4|204553.4|204710.8|204560.8|204703.4|204553.4|5
1640925950000|2021-12-31 04:45:50|204700|204550|204710.3|204560.3|204710.3|204560.3|204697.5|204547.5|8
1640925960000|2021-12-31 04:46:00|204710.4|204560.4|204713.2|204563.2|204721.8|204571.8|204708.3|204558.3|19
1640925970000|2021-12-31 04:46:10|204713.8|204563.8|204713.6|204563.6|204714.1|204564.1|204711.7|204561.7|12
1640925980000|2021-12-31 04:46:20|204713.7|204563.7|204711.5|204561.5|204715.6|204565.6|204711.5|204561.5|18
1640925990000|2021-12-31 04:46:30|204712.8|204562.8|204715.3|204565.3|204717.9|204567.9|204711.3|204561.3|20
1640926000000|2021-12-31 04:46:40|204716.4|204566.4|204714.3|204564.3|204716.6|204566.6|204713.4|204563.4|14
1640926010000|2021-12-31 04:46:50|204712.2|204562.2|204718.7|204568.7|204718.8|204568.8|204712.2|204562.2|16
1640926020000|2021-12-31 04:47:00|204719.5|204569.5|204718.1|204568.1|204720.3|204570.3|204716.8|204566.8|17
1640926030000|2021-12-31 04:47:10|204717|204567|204718.1|204568.1|204719.7|204569.7|204715.6|204565.6|12
1640926040000|2021-12-31 04:47:20|204718.3|204568.3|204714.7|204564.7|204718.3|204568.3|204714.7|204564.7|7
1640926050000|2021-12-31 04:47:30|204714.6|204564.6|204716.7|204566.7|204720|204570|204713.1|204563.1|21
1640926060000|2021-12-31 04:47:40|204716.9|204566.9|204720.1|204570.1|204720.1|204570.1|204715|204565|15
1640926070000|2021-12-31 04:47:50|204719|204569|204717.9|204567.9|204719.5|204569.5|204716.2|204566.2|13
1640926080000|2021-12-31 04:48:00|204719|204569|204715.6|204565.6|204719.3|204569.3|204714.4|204564.4|13
1640926090000|2021-12-31 04:48:10|204719.9|204569.9|204713.7|204563.7|204720|204570|204708.6|204558.6|12
1640926100000|2021-12-31 04:48:20|204708.8|204558.8|204716.7|204566.7|204721.1|204571.1|204706.9|204556.9|12
1640926110000|2021-12-31 04:48:30|204714.7|204564.7|204713.7|204563.7|204716.5|204566.5|204713.1|204563.1|7
1640926120000|2021-12-31 04:48:40|204710.6|204560.6|204714|204564|204715.4|204565.4|204710.6|204560.6|13
1640926130000|2021-12-31 04:48:50|204714.5|204564.5|204717.1|204567.1|204720.9|204570.9|204714.5|204564.5|5
1640926140000|2021-12-31 04:49:00|204716.7|204566.7|204714.7|204564.7|204718.3|204568.3|204714.7|204564.7|9
1640926150000|2021-12-31 04:49:10|204716.2|204566.2|204718.4|204568.4|204721.5|204571.5|204714.5|204564.5|11
1640926160000|2021-12-31 04:49:20|204715.4|204565.4|204713.4|204563.4|204716.7|204566.7|204712.2|204562.2|11
1640926170000|2021-12-31 04:49:30|204713|204563|204718.1|204568.1|204720.4|204570.4|204712.2|204562.2|12
1640926180000|2021-12-31 04:49:40|204717.2|204567.2|204716.7|204566.7|204718.6|204568.6|204714.5|204564.5|11
1640926190000|2021-12-31 04:49:50|204715.1|204565.1|204706.7|204556.7|204717.8|204567.8|204706.7|204556.7|9
1640926200000|2021-12-31 04:50:00|204709.2|204559.2|204712.8|204562.8|204719.8|204569.8|204708.1|204558.1|16
1640926210000|2021-12-31 04:50:10|204715.8|204565.8|204715.7|204565.7|204715.8|204565.8|204711.9|204561.9|10
1640926220000|2021-12-31 04:50:20|204714.8|204564.8|204714.7|204564.7|204716.1|204566.1|204714.1|204564.1|13
1640926230000|2021-12-31 04:50:30|204715.9|204565.9|204716.6|204566.6|204721|204571|204715.1|204565.1|15
1640926240000|2021-12-31 04:50:40|204716.8|204566.8|204717|204567|204717.4|204567.4|204715.2|204565.2|14
1640926250000|2021-12-31 04:50:50|204712.5|204562.5|204717|204567|204720.1|204570.1|204711.9|204561.9|15
1640926260000|2021-12-31 04:51:00|204715.9|204565.9|204711.5|204561.5|204715.9|204565.9|204708|204558|13
1640926270000|2021-12-31 04:51:10|204712.4|204562.4|204706.3|204556.3|204719.8|204569.8|204700.8|204550.8|16
1640926280000|2021-12-31 04:51:20|204703.2|204553.2|204710.4|204560.4|204710.4|204560.4|204703.2|204553.2|6
1640926290000|2021-12-31 04:51:30|204710.6|204560.6|204714.1|204564.1|204717.8|204567.8|204710.6|204560.6|14
1640926300000|2021-12-31 04:51:40|204715.3|204565.3|204715.2|204565.2|204718.1|204568.1|204714.1|204564.1|16
1640926310000|2021-12-31 04:51:50|204714.7|204564.7|204712.2|204562.2|204714.7|204564.7|204710.4|204560.4|8
1640926320000|2021-12-31 04:52:00|204720.9|204570.9|204714.2|204564.2|204720.9|204570.9|204714.2|204564.2|7
1640926330000|2021-12-31 04:52:10|204716.8|204566.8|204716.5|204566.5|204716.8|204566.8|204713.5|204563.5|6
1640926340000|2021-12-31 04:52:20|204713|204563|204714.3|204564.3|204721|204571|204713|204563|5
1640926350000|2021-12-31 04:52:30|204714.1|204564.1|204714.7|204564.7|204717.5|204567.5|204713.7|204563.7|11
1640926360000|2021-12-31 04:52:40|204714.5|204564.5|204715.5|204565.5|204720.7|204570.7|204714.5|204564.5|7
1640926370000|2021-12-31 04:52:50|204713.4|204563.4|204714.2|204564.2|204715.8|204565.8|204713.4|204563.4|7
1640926380000|2021-12-31 04:53:00|204715.7|204565.7|204709|204559|204719.9|204569.9|204709|204559|7
1640926390000|2021-12-31 04:53:10|204704|204554|204712.3|204562.3|204712.3|204562.3|204704|204554|7
1640926400000|2021-12-31 04:53:20|204708.5|204558.5|204713.6|204563.6|204716.2|204566.2|204706.2|204556.2|6
1640926410000|2021-12-31 04:53:30|204721.1|204571.1|204715.3|204565.3|204721.1|204571.1|204713.1|204563.1|6
1640926420000|2021-12-31 04:53:40|204715.9|204565.9|204713.7|204563.7|204716.8|204566.8|204712.9|204562.9|10
1640926430000|2021-12-31 04:53:50|204711.3|204561.3|204710.6|204560.6|204721.1|204571.1|204708.6|204558.6|17
1640926440000|2021-12-31 04:54:00|204711.7|204561.7|204714.5|204564.5|204717.1|204567.1|204710.6|204560.6|19
1640926450000|2021-12-31 04:54:10|204711.9|204561.9|204716.1|204566.1|204722|204572|204711.9|204561.9|20
1640926460000|2021-12-31 04:54:20|204716.9|204566.9|204715.6|204565.6|204717.3|204567.3|204714.6|204564.6|18
1640926470000|2021-12-31 04:54:30|204715.8|204565.8|204717.3|204567.3|204719.5|204569.5|204714.5|204564.5|17
1640926480000|2021-12-31 04:54:40|204717.1|204567.1|204714.9|204564.9|204717.1|204567.1|204713.8|204563.8|13
1640926490000|2021-12-31 04:54:50|204713.8|204563.8|204695.1|204545.1|204719.6|204569.6|204695.1|204545.1|16
1640926500000|2021-12-31 04:55:00|204698.3|204548.3|204720.4|204570.4|204724.7|204574.7|204692.8|204542.8|18
1640926510000|2021-12-31 04:55:10|204720.7|204570.7|204720.3|204570.3|204722.1|204572.1|204719.1|204569.1|10
1640926520000|2021-12-31 04:55:20|204718.5|204568.5|204717.3|204567.3|204720.5|204570.5|204717.3|204567.3|8
1640926530000|2021-12-31 04:55:30|204719|204569|204719.7|204569.7|204726.1|204576.1|204715.9|204565.9|15
1640926540000|2021-12-31 04:55:40|204719.8|204569.8|204714.5|204564.5|204719.8|204569.8|204703.8|204553.8|6
1640926550000|2021-12-31 04:55:50|204708.5|204558.5|204716.6|204566.6|204718.7|204568.7|204708.5|204558.5|12
1640926560000|2021-12-31 04:56:00|204717.2|204567.2|204718|204568|204721.2|204571.2|204716.7|204566.7|11
1640926570000|2021-12-31 04:56:10|204718.2|204568.2|204719|204569|204723.2|204573.2|204717.2|204567.2|15
1640926580000|2021-12-31 04:56:20|204720.9|204570.9|204720.2|204570.2|204721.6|204571.6|204718.3|204568.3|13
1640926590000|2021-12-31 04:56:30|204718.9|204568.9|204712.3|204562.3|204719.5|204569.5|204712.3|204562.3|13
1640926600000|2021-12-31 04:56:40|204720.1|204570.1|204715.1|204565.1|204780.2|204573.5|204706.6|204510.2|11
1640926610000|2021-12-31 04:56:50|204712.8|204562.8|204709.9|204559.9|204715.2|204565.2|204709.2|204559.2|11
1640926620000|2021-12-31 04:57:00|204708.7|204558.7|204713.8|204563.8|204719.9|204569.9|204708.7|204558.7|7
1640926630000|2021-12-31 04:57:10|204709.8|204559.8|204712.1|204562.1|204716.1|204566.1|204709.8|204559.8|7
1640926640000|2021-12-31 04:57:20|204710.2|204560.2|204714.2|204564.2|204714.2|204564.2|204710.2|204560.2|5
1640926650000|2021-12-31 04:57:30|204706.3|204556.3|204708.4|204558.4|204718.6|204568.6|204706.3|204556.3|16
1640926660000|2021-12-31 04:57:40|204714.3|204564.3|204708.2|204558.2|204714.3|204564.3|204707.7|204557.7|14
1640926670000|2021-12-31 04:57:50|204705.7|204555.7|204719|204569|204719|204569|204701.2|204551.2|17
1640926680000|2021-12-31 04:58:00|204714.8|204564.8|204705.8|204555.8|204714.8|204564.8|204698.9|204548.9|19
1640926690000|2021-12-31 04:58:10|204706.8|204556.8|204706.4|204556.4|204707.5|204557.5|204706.2|204556.2|10
1640926700000|2021-12-31 04:58:20|204705.1|204555.1|204697.1|204547.1|204711.2|204561.2|204690.8|204540.8|18
1640926710000|2021-12-31 04:58:30|204697.2|204547.2|204696.7|204546.7|204698.7|204548.7|204695.4|204545.4|15
1640926720000|2021-12-31 04:58:40|204695.7|204545.7|204695.1|204545.1|204696.7|204546.7|204694|204544|11
1640926730000|2021-12-31 04:58:50|204696.1|204546.1|204689.9|204539.9|204696.1|204546.1|204689.9|204539.9|5
1640926740000|2021-12-31 04:59:00|204692.5|204542.5|204685.5|204535.5|204694.5|204544.5|204685.5|204535.5|6
1640926750000|2021-12-31 04:59:10|204681.4|204531.4|204681.5|204531.5|204681.5|204531.5|204681.4|204531.4|4
1640926760000|2021-12-31 04:59:20|204697.4|204547.4|204701.6|204551.6|204704.2|204554.2|204691.1|204541.1|13
1640926770000|2021-12-31 04:59:30|204700.1|204550.1|204693.5|204543.5|204700.1|204550.1|204693.4|204543.4|7
1640926780000|2021-12-31 04:59:40|204694.7|204544.7|204697.1|204547.1|204697.1|204547.1|204694.7|204544.7|4
1640926790000|2021-12-31 04:59:50|204697.4|204547.4|204697.5|204547.5|204705.3|204555.3|204692.9|204542.9|11
1640926800000|2021-12-31 05:00:00|204699.9|204549.9|204698.5|204548.5|204700.4|204550.4|204695.9|204545.9|9
1640926810000|2021-12-31 05:00:10|204696.8|204546.8|204694.9|204544.9|204696.8|204546.8|204691.8|204541.8|5
1640926820000|2021-12-31 05:00:20|204693.8|204543.8|204693.3|204543.3|204695.9|204545.9|204692.3|204542.3|5
1640926830000|2021-12-31 05:00:30|204688.7|204538.7|204701.6|204551.6|204709.9|204559.9|204688.7|204538.7|7
1640926840000|2021-12-31 05:00:40|204700.9|204550.9|204698.3|204548.3|204700.9|204550.9|204695.4|204545.4|16
1640926850000|2021-12-31 05:00:50|204699.3|204549.3|204702.1|204552.1|204704.6|204554.6|204695.9|204545.9|17
1640926860000|2021-12-31 05:01:00|204701|204551|204709|204559|204711.2|204561.2|204700.7|204550.7|15
1640926870000|2021-12-31 05:01:10|204708.4|204558.4|204712.5|204562.5|204713.7|204563.7|204706.5|204556.5|20
1640926880000|2021-12-31 05:01:20|204713.4|204563.4|204712.1|204562.1|204714|204564|204711.8|204561.8|16
1640926890000|2021-12-31 05:01:30|204712.7|204562.7|204704.3|204554.3|204713.6|204563.6|204694.1|204544.1|20
1640926900000|2021-12-31 05:01:40|204700.9|204550.9|204706.5|204556.5|204706.5|204556.5|204695|204545|11
1640926910000|2021-12-31 05:01:50|204705.9|204555.9|204707.9|204557.9|204709|204559|204705.8|204555.8|16
1640926920000|2021-12-31 05:02:00|204708.5|204558.5|204713.5|204563.5|204713.5|204563.5|204705.6|204555.6|19
1640926930000|2021-12-31 05:02:10|204716.7|204566.7|204716.8|204566.8|204717.7|204567.7|204714.7|204564.7|17
1640926940000|2021-12-31 05:02:20|204715.9|204565.9|204713|204563|204716.5|204566.5|204711.7|204561.7|14
1640926950000|2021-12-31 05:02:30|204714.1|204564.1|204717.8|204567.8|204717.8|204567.8|204713.4|204563.4|19
1640926960000|2021-12-31 05:02:40|204717.9|204567.9|204715.6|204565.6|204718.1|204568.1|204712.6|204562.6|22
1640926970000|2021-12-31 05:02:50|204715.8|204565.8|204713.9|204563.9|204716.2|204566.2|204713.9|204563.9|11
1640926980000|2021-12-31 05:03:00|204714.4|204564.4|204717.6|204567.6|204718.3|204568.3|204713.5|204563.5|17
1640926990000|2021-12-31 05:03:10|204718.2|204568.2|204712.8|204562.8|204718.2|204568.2|204712.8|204562.8|15
1640927000000|2021-12-31 05:03:20|204708.6|204558.6|204714.7|204564.7|204715.3|204565.3|204707.4|204557.4|10
1640927010000|2021-12-31 05:03:30|204708|204558|204709.4|204559.4|204712.4|204562.4|204708|204558|11
1640927020000|2021-12-31 05:03:40|204710.9|204560.9|204709.2|204559.2|204710.9|204560.9|204704.3|204554.3|19
1640927030000|2021-12-31 05:03:50|204709.4|204559.4|204709.9|204559.9|204710.1|204560.1|204707.1|204557.1|14
1640927040000|2021-12-31 05:04:00|204709.3|204559.3|204703.9|204553.9|204715.2|204565.2|204699.3|204549.3|21
1640927050000|2021-12-31 05:04:10|204706.5|204556.5|204701.2|204551.2|204706.5|204556.5|204698.5|204548.5|25
1640927060000|2021-12-31 05:04:20|204700.9|204550.9|204697.7|204547.7|204701.4|204551.4|204697|204547|13
1640927070000|2021-12-31 05:04:30|204698.2|204548.2|204698.2|204548.2|204699.3|204549.3|204696.6|204546.6|19
1640927080000|2021-12-31 05:04:40|204697.7|204547.7|204706.5|204556.5|204709.3|204559.3|204697.2|204547.2|25
1640927090000|2021-12-31 05:04:50|204707.3|204557.3|204711.8|204561.8|204711.8|204561.8|204704.2|204554.2|16
1640927100000|2021-12-31 05:05:00|204711.9|204561.9|204714.4|204564.4|204714.7|204564.7|204709.5|204559.5|20
1640927110000|2021-12-31 05:05:10|204714|204564|204712.4|204562.4|204715.3|204565.3|204712|204562|20
1640927120000|2021-12-31 05:05:20|204713.4|204563.4|204713.6|204563.6|204714.9|204564.9|204713.3|204563.3|13
1640927130000|2021-12-31 05:05:30|204713.7|204563.7|204712.3|204562.3|204715.5|204565.5|204712.2|204562.2|16
1640927140000|2021-12-31 05:05:40|204712.7|204562.7|204712.6|204562.6|204713.7|204563.7|204711.9|204561.9|11
1640927150000|2021-12-31 05:05:50|204712.5|204562.5|204712.1|204562.1|204715.6|204565.6|204711.6|204561.6|11
1640927160000|2021-12-31 05:06:00|204712|204562|204707.3|204557.3|204714.7|204564.7|204707.3|204557.3|15
1640927170000|2021-12-31 05:06:10|204706.7|204556.7|204706.9|204556.9|204710|204560|204704.7|204554.7|19
1640927180000|2021-12-31 05:06:20|204707.5|204557.5|204707.1|204557.1|204708.7|204558.7|204706.2|204556.2|20
1640927190000|2021-12-31 05:06:30|204707.3|204557.3|204705.1|204555.1|204708.2|204558.2|204704.8|204554.8|18
1640927200000|2021-12-31 05:06:40|204706.1|204556.1|204706.7|204556.7|204706.7|204556.7|204703.2|204553.2|13
1640927210000|2021-12-31 05:06:50|204707|204557|204707.4|204557.4|204707.4|204557.4|204705.2|204555.2|13
1640927220000|2021-12-31 05:07:00|204707.8|204557.8|204709.2|204559.2|204709.2|204559.2|204706.2|204556.2|13
1640927230000|2021-12-31 05:07:10|204704.8|204554.8|204707.9|204557.9|204712.1|204562.1|204703.1|204553.1|15
1640927240000|2021-12-31 05:07:20|204704.9|204554.9|204707.8|204557.8|204707.8|204557.8|204702.1|204552.1|23
1640927250000|2021-12-31 05:07:30|204706|204556|204702.9|204552.9|204707.8|204557.8|204702.9|204552.9|13
1640927260000|2021-12-31 05:07:40|204706.3|204556.3|204706.4|204556.4|204706.4|204556.4|204703.5|204553.5|9
1640927270000|2021-12-31 05:07:50|204704.9|204554.9|204700.4|204550.4|204705|204555|204698.5|204548.5|21
1640927280000|2021-12-31 05:08:00|204702.2|204552.2|204697.5|204547.5|204702.7|204552.7|204690.8|204540.8|28
1640927290000|2021-12-31 05:08:10|204696.9|204546.9|204696.9|204546.9|204701.1|204551.1|204694.5|204544.5|20
1640927300000|2021-12-31 05:08:20|204696.2|204546.2|204696|204546|204696.6|204546.6|204694.5|204544.5|19
1640927310000|2021-12-31 05:08:30|204694.4|204544.4|204694.9|204544.9|204695.4|204545.4|204693.9|204543.9|11
1640927320000|2021-12-31 05:08:40|204695.6|204545.6|204694.1|204544.1|204695.6|204545.6|204692.5|204542.5|13
1640927330000|2021-12-31 05:08:50|204694.7|204544.7|204692|204542|204699.1|204549.1|204692|204542|17
1640927340000|2021-12-31 05:09:00|204692.5|204542.5|204690.4|204540.4|204698.9|204548.9|204690.2|204540.2|18
1640927350000|2021-12-31 05:09:10|204691.9|204541.9|204692.1|204542.1|204697.7|204547.7|204691.4|204541.4|10
1640927360000|2021-12-31 05:09:20|204692.4|204542.4|204692.9|204542.9|204696.8|204546.8|204692.3|204542.3|10
1640927370000|2021-12-31 05:09:30|204694|204544|204696.8|204546.8|204696.8|204546.8|204693.8|204543.8|10
1640927380000|2021-12-31 05:09:40|204697.3|204547.3|204696.1|204546.1|204697.7|204547.7|204695.2|204545.2|11
1640927390000|2021-12-31 05:09:50|204695.2|204545.2|204695.1|204545.1|204698.7|204548.7|204694.2|204544.2|11
1640927400000|2021-12-31 05:10:00|204695.7|204545.7|204698.5|204548.5|204698.5|204548.5|204695.4|204545.4|13
1640927410000|2021-12-31 05:10:10|204698.4|204548.4|204693.8|204543.8|204698.4|204548.4|204689.5|204539.5|13
1640927420000|2021-12-31 05:10:20|204696.1|204546.1|204696.3|204546.3|204697.9|204547.9|204695.4|204545.4|10
1640927430000|2021-12-31 05:10:30|204697|204547|204694.7|204544.7|204697|204547|204691.5|204541.5|10
1640927440000|2021-12-31 05:10:40|204694.6|204544.6|204699.1|204549.1|204699.1|204549.1|204693.6|204543.6|8
1640927450000|2021-12-31 05:10:50|204697.6|204547.6|204683.5|204533.5|204697.6|204547.6|204683.5|204533.5|8
1640927460000|2021-12-31 05:11:00|204690.9|204540.9|204694.2|204544.2|204695.4|204545.4|204689.3|204539.3|12
1640927470000|2021-12-31 05:11:10|204693.2|204543.2|204691.8|204541.8|204693.2|204543.2|204685.3|204535.3|8
1640927480000|2021-12-31 05:11:20|204691.2|204541.2|204692.5|204542.5|204693.8|204543.8|204690.7|204540.7|12
1640927490000|2021-12-31 05:11:30|204692.2|204542.2|204688.1|204538.1|204692.4|204542.4|204688|204538|5
1640927500000|2021-12-31 05:11:40|204693.4|204543.4|204689.3|204539.3|204693.4|204543.4|204687.5|204537.5|12
1640927510000|2021-12-31 05:11:50|204690.4|204540.4|204692|204542|204693.5|204543.5|204689.6|204539.6|10
1640927520000|2021-12-31 05:12:00|204692.9|204542.9|204696.5|204546.5|204697.6|204547.6|204692.9|204542.9|16
1640927530000|2021-12-31 05:12:10|204696.9|204546.9|204697.8|204547.8|204698.4|204548.4|204695.5|204545.5|23
1640927540000|2021-12-31 05:12:20|204698.4|204548.4|204700.1|204550.1|204700.1|204550.1|204696.3|204546.3|17
1640927550000|2021-12-31 05:12:30|204699.8|204549.8|204700.7|204550.7|204702.2|204552.2|204697.9|204547.9|23
1640927560000|2021-12-31 05:12:40|204700.9|204550.9|204701.2|204551.2|204704.9|204554.9|204697.2|204547.2|22
1640927570000|2021-12-31 05:12:50|204699.6|204549.6|204700.8|204550.8|204701.6|204551.6|204699.4|204549.4|15
1640927580000|2021-12-31 05:13:00|204701.4|204551.4|204699.5|204549.5|204701.4|204551.4|204697.5|204547.5|15
1640927590000|2021-12-31 05:13:10|204699.7|204549.7|204703.3|204553.3|204703.4|204553.4|204697|204547|17
1640927600000|2021-12-31 05:13:20|204702.7|204552.7|204705.2|204555.2|204705.3|204555.3|204701.4|204551.4|18
1640927610000|2021-12-31 05:13:30|204706.2|204556.2|204696.3|204546.3|204706.2|204556.2|204689.8|204539.8|21
1640927620000|2021-12-31 05:13:40|204696.6|204546.6|204695.9|204545.9|204696.9|204546.9|204695.2|204545.2|22
1640927630000|2021-12-31 05:13:50|204695.4|204545.4|204688.5|204538.5|204696.4|204546.4|204688.5|204538.5|13
1640927640000|2021-12-31 05:14:00|204695|204545|204686.1|204536.1|204695|204545|204682|204532|27
1640927650000|2021-12-31 05:14:10|204688.1|204538.1|204685.1|204535.1|204689.6|204539.6|204682.9|204532.9|22
1640927660000|2021-12-31 05:14:20|204683.8|204533.8|204681.7|204531.7|204684.9|204534.9|204673.1|204523.1|21
1640927670000|2021-12-31 05:14:30|204682.4|204532.4|204678.9|204528.9|204688.1|204538.1|204674.5|204524.5|20
1640927680000|2021-12-31 05:14:40|204679.2|204529.2|204682.1|204532.1|204682.3|204532.3|204678.3|204528.3|19
1640927690000|2021-12-31 05:14:50|204682.2|204532.2|204685.3|204535.3|204685.3|204535.3|204681.8|204531.8|10
1640927700000|2021-12-31 05:15:00|204685.6|204535.6|204686.1|204536.1|204686.7|204536.7|204678.8|204528.8|22
1640927710000|2021-12-31 05:15:10|204685.4|204535.4|204682.6|204532.6|204685.4|204535.4|204682.2|204532.2|11
1640927720000|2021-12-31 05:15:20|204683.2|204533.2|204684.3|204534.3|204685.6|204535.6|204681.7|204531.7|17
1640927730000|2021-12-31 05:15:30|204685.6|204535.6|204688.9|204538.9|204690|204540|204685.6|204535.6|18
1640927740000|2021-12-31 05:15:40|204687.6|204537.6|204688.6|204538.6|204688.6|204538.6|204687.5|204537.5|14
1640927750000|2021-12-31 05:15:50|204688.5|204538.5|204690.4|204540.4|204690.8|204540.8|204688.2|204538.2|8
1640927760000|2021-12-31 05:16:00|204690.7|204540.7|204691.2|204541.2|204691.3|204541.3|204689.5|204539.5|8
1640927770000|2021-12-31 05:16:10|204691.5|204541.5|204702.6|204552.6|204707.4|204557.4|204687.6|204537.6|15
1640927780000|2021-12-31 05:16:20|204700.2|204550.2|204699.3|204549.3|204700.2|204550.2|204696.2|204546.2|20
1640927790000|2021-12-31 05:16:30|204698.9|204548.9|204698.2|204548.2|204699.1|204549.1|204697.5|204547.5|13
1640927800000|2021-12-31 05:16:40|204698.4|204548.4|204696.1|204546.1|204698.4|204548.4|204695.1|204545.1|8
1640927810000|2021-12-31 05:16:50|204696.8|204546.8|204697.4|204547.4|204697.8|204547.8|204696.1|204546.1|13
1640927820000|2021-12-31 05:17:00|204697.2|204547.2|204696.2|204546.2|204698.8|204548.8|204694|204544|12
1640927830000|2021-12-31 05:17:10|204697.1|204547.1|204701.5|204551.5|204702.4|204552.4|204696.1|204546.1|6
1640927840000|2021-12-31 05:17:20|204700.5|204550.5|204701.1|204551.1|204704.2|204554.2|204700.5|204550.5|10
1640927850000|2021-12-31 05:17:30|204700.6|204550.6|204696.3|204546.3|204700.6|204550.6|204694.9|204544.9|5
1640927860000|2021-12-31 05:17:40|204696|204546|204696.6|204546.6|204698.4|204548.4|204696|204546|6
1640927870000|2021-12-31 05:17:50|204694.9|204544.9|204696.5|204546.5|204699.1|204549.1|204694.9|204544.9|6
1640927880000|2021-12-31 05:18:00|204698|204548|204694.2|204544.2|204699.1|204549.1|204693.4|204543.4|6
1640927890000|2021-12-31 05:18:10|204693.1|204543.1|204702.8|204552.8|204702.8|204552.8|204693.1|204543.1|4
1640927900000|2021-12-31 05:18:20|204698.9|204548.9|204696.8|204546.8|204700.5|204550.5|204693.6|204543.6|12
1640927910000|2021-12-31 05:18:30|204696.9|204546.9|204693.8|204543.8|204698.7|204548.7|204690.3|204540.3|11
1640927920000|2021-12-31 05:18:40|204693.3|204543.3|204696.9|204546.9|204696.9|204546.9|204692.3|204542.3|8
1640927930000|2021-12-31 05:18:50|204695.5|204545.5|204695.7|204545.7|204696.8|204546.8|204693.7|204543.7|8
1640927940000|2021-12-31 05:19:00|204695.3|204545.3|204695.8|204545.8|204696.7|204546.7|204693.4|204543.4|8
1640927950000|2021-12-31 05:19:10|204695.4|204545.4|204694|204544|204698.1|204548.1|204694|204544|6
1640927960000|2021-12-31 05:19:20|204693.6|204543.6|204692.7|204542.7|204693.6|204543.6|204692.7|204542.7|6
1640927970000|2021-12-31 05:19:30|204687|204537|204691.3|204541.3|204695|204545|204687|204537|6
1640927980000|2021-12-31 05:19:40|204690.9|204540.9|204694.1|204544.1|204694.1|204544.1|204687.6|204537.6|3
1640927990000|2021-12-31 05:19:50|204692.4|204542.4|204696.2|204546.2|204697.2|204547.2|204692.4|204542.4|7
1640928000000|2021-12-31 05:20:00|204696.8|204546.8|204700.8|204550.8|204700.8|204550.8|204690.7|204540.7|9
1640928010000|2021-12-31 05:20:10|204697.9|204547.9|204694.5|204544.5|204698.1|204548.1|204694.5|204544.5|8
1640928020000|2021-12-31 05:20:20|204693.3|204543.3|204691|204541|204694.3|204544.3|204691|204541|7
1640928030000|2021-12-31 05:20:30|204692.1|204542.1|204693.9|204543.9|204694.3|204544.3|204692.1|204542.1|7
1640928040000|2021-12-31 05:20:40|204694.3|204544.3|204692.9|204542.9|204694.3|204544.3|204692.3|204542.3|8
1640928050000|2021-12-31 05:20:50|204693.8|204543.8|204688.5|204538.5|204694.3|204544.3|204688.5|204538.5|5
1640928060000|2021-12-31 05:21:00|204694.9|204544.9|204695.6|204545.6|204702.2|204552.2|204694.9|204544.9|6
1640928070000|2021-12-31 05:21:10|204696.7|204546.7|204693.9|204543.9|204697.9|204547.9|204691.9|204541.9|13
1640928080000|2021-12-31 05:21:20|204692.3|204542.3|204690.8|204540.8|204692.3|204542.3|204690.8|204540.8|2
1640928090000|2021-12-31 05:21:30|204691.4|204541.4|204690.1|204540.1|204691.4|204541.4|204689.6|204539.6|5
1640928100000|2021-12-31 05:21:40|204693.7|204543.7|204695.6|204545.6|204696.7|204546.7|204691.7|204541.7|7
1640928110000|2021-12-31 05:21:50|204694.2|204544.2|204698.2|204548.2|204698.6|204548.6|204691.8|204541.8|8
1640928120000|2021-12-31 05:22:00|204697.9|204547.9|204695.8|204545.8|204698.9|204548.9|204693.6|204543.6|11
1640928130000|2021-12-31 05:22:10|204694.7|204544.7|204692.6|204542.6|204695.8|204545.8|204692.6|204542.6|8
1640928140000|2021-12-31 05:22:20|204692.3|204542.3|204687|204537|204697.8|204547.8|204687|204537|8
1640928150000|2021-12-31 05:22:30|204699|204549|204698.3|204548.3|204699|204549|204692.6|204542.6|8
1640928160000|2021-12-31 05:22:40|204697|204547|204695.4|204545.4|204697|204547|204692.7|204542.7|7
1640928170000|2021-12-31 05:22:50|204694.6|204544.6|204692.8|204542.8|204696.2|204546.2|204691.9|204541.9|14
1640928180000|2021-12-31 05:23:00|204691.2|204541.2|204693|204543|204696|204546|204691|204541|11
1640928190000|2021-12-31 05:23:10|204693.8|204543.8|204692.4|204542.4|204693.8|204543.8|204692.1|204542.1|6
1640928200000|2021-12-31 05:23:20|204692.2|204542.2|204693.1|204543.1|204694.8|204544.8|204692.2|204542.2|5
1640928210000|2021-12-31 05:23:30|204693.3|204543.3|204693.4|204543.4|204694.3|204544.3|204690.5|204540.5|10
1640928220000|2021-12-31 05:23:40|204692.5|204542.5|204692.8|204542.8|204693.1|204543.1|204692.5|204542.5|4
1640928230000|2021-12-31 05:23:50|204693.9|204543.9|204697.5|204547.5|204697.9|204547.9|204693.9|204543.9|7
1640928240000|2021-12-31 05:24:00|204692.8|204542.8|204691.4|204541.4|204693.3|204543.3|204691.3|204541.3|8
1640928250000|2021-12-31 05:24:10|204691.3|204541.3|204687.3|204537.3|204691.3|204541.3|204675.6|204525.6|9
1640928260000|2021-12-31 05:24:20|204685.4|204535.4|204687.8|204537.8|204689.1|204539.1|204684.9|204534.9|12
1640928270000|2021-12-31 05:24:30|204690.3|204540.3|204688|204538|204690.3|204540.3|204688|204538|13
1640928280000|2021-12-31 05:24:40|204688.8|204538.8|204687.7|204537.7|204688.8|204538.8|204687.4|204537.4|8
1640928290000|2021-12-31 05:24:50|204687.9|204537.9|204686.2|204536.2|204687.9|204537.9|204684.9|204534.9|6
1640928300000|2021-12-31 05:25:00|204687.5|204537.5|204681.2|204531.2|204687.5|204537.5|204681.2|204531.2|10
1640928310000|2021-12-31 05:25:10|204686.3|204536.3|204688.1|204538.1|204689.9|204539.9|204685.8|204535.8|13
1640928320000|2021-12-31 05:25:20|204688|204538|204691|204541|204691|204541|204688|204538|6
1640928330000|2021-12-31 05:25:30|204688.5|204538.5|204689.2|204539.2|204689.2|204539.2|204688.2|204538.2|7
1640928340000|2021-12-31 05:25:40|204689.6|204539.6|204689.3|204539.3|204689.6|204539.6|204688.8|204538.8|5
1640928350000|2021-12-31 05:25:50|204687.1|204537.1|204692.1|204542.1|204694.6|204544.6|204687.1|204537.1|7
1640928360000|2021-12-31 05:26:00|204686.3|204536.3|204688|204538|204690.1|204540.1|204686.3|204536.3|4
1640928370000|2021-12-31 05:26:10|204691.3|204541.3|204690.1|204540.1|204692.5|204542.5|204690.1|204540.1|7
1640928380000|2021-12-31 05:26:20|204692.1|204542.1|204687.8|204537.8|204692.1|204542.1|204687.6|204537.6|6
1640928390000|2021-12-31 05:26:30|204687.7|204537.7|204677.4|204527.4|204690.4|204540.4|204677.4|204527.4|9
1640928400000|2021-12-31 05:26:40|204676.9|204526.9|204692|204542|204693.5|204543.5|204676.9|204526.9|10
1640928410000|2021-12-31 05:26:50|204684.4|204534.4|204690.8|204540.8|204693.1|204543.1|204684.4|204534.4|13
1640928420000|2021-12-31 05:27:00|204689.8|204539.8|204686.5|204536.5|204692.6|204542.6|204684.9|204534.9|12
1640928430000|2021-12-31 05:27:10|204686|204536|204687.6|204537.6|204690.2|204540.2|204684.9|204534.9|8
1640928440000|2021-12-31 05:27:20|204680.9|204530.9|204685.2|204535.2|204689.9|204539.9|204680.9|204530.9|8
1640928450000|2021-12-31 05:27:30|204687.4|204537.4|204686.7|204536.7|204687.4|204537.4|204686.4|204536.4|5
1640928460000|2021-12-31 05:27:40|204686.1|204536.1|204682.9|204532.9|204686.1|204536.1|204682.2|204532.2|6
1640928470000|2021-12-31 05:27:50|204680.7|204530.7|204684.1|204534.1|204685.1|204535.1|204680.7|204530.7|5
1640928480000|2021-12-31 05:28:00|204683.6|204533.6|204694.5|204544.5|204695.5|204545.5|204683.6|204533.6|5
1640928490000|2021-12-31 05:28:10|204694.8|204544.8|204694.6|204544.6|204694.8|204544.8|204691.9|204541.9|7
1640928500000|2021-12-31 05:28:20|204692.8|204542.8|204690.2|204540.2|204692.8|204542.8|204687.1|204537.1|9
1640928510000|2021-12-31 05:28:30|204690.8|204540.8|204690.9|204540.9|204691.4|204541.4|204689.8|204539.8|9
1640928520000|2021-12-31 05:28:40|204690|204540|204693.5|204543.5|204693.7|204543.7|204686.9|204536.9|6
1640928530000|2021-12-31 05:28:50|204685.7|204535.7|204687.7|204537.7|204693|204543|204685.7|204535.7|13
1640928540000|2021-12-31 05:29:00|204692.9|204542.9|204689.8|204539.8|204692.9|204542.9|204689.8|204539.8|5
1640928550000|2021-12-31 05:29:10|204691.3|204541.3|204691.5|204541.5|204692.7|204542.7|204690|204540|5
1640928560000|2021-12-31 05:29:20|204690.9|204540.9|204678.2|204528.2|204690.9|204540.9|204675.5|204525.5|7
1640928570000|2021-12-31 05:29:30|204692|204542|204691.6|204541.6|204693.9|204543.9|204678.3|204528.3|11
1640928580000|2021-12-31 05:29:40|204693.8|204543.8|204688.8|204538.8|204694.1|204544.1|204688.8|204538.8|8
1640928590000|2021-12-31 05:29:50|204689.1|204539.1|204694.6|204544.6|204695|204545|204678.1|204528.1|11
1640928600000|2021-12-31 05:30:00|204689.4|204539.4|204685.4|204535.4|204695|204545|204685.4|204535.4|19
1640928610000|2021-12-31 05:30:10|204686.4|204536.4|204685.6|204535.6|204687.8|204537.8|204683.8|204533.8|15
1640928620000|2021-12-31 05:30:20|204686.2|204536.2|204690.8|204540.8|204691.3|204541.3|204686.2|204536.2|15
1640928630000|2021-12-31 05:30:30|204692.2|204542.2|204689.9|204539.9|204693.3|204543.3|204689.9|204539.9|8
1640928640000|2021-12-31 05:30:40|204690.5|204540.5|204690.3|204540.3|204691.2|204541.2|204689.6|204539.6|8
1640928650000|2021-12-31 05:30:50|204688.4|204538.4|204688.3|204538.3|204688.4|204538.4|204688.3|204538.3|2
1640928660000|2021-12-31 05:31:00|204691.2|204541.2|204689.4|204539.4|204691.2|204541.2|204688.4|204538.4|12
1640928670000|2021-12-31 05:31:10|204688.9|204538.9|204688.1|204538.1|204688.9|204538.9|204682.3|204532.3|10
1640928680000|2021-12-31 05:31:20|204687|204537|204685.6|204535.6|204687|204537|204683.2|204533.2|5
1640928690000|2021-12-31 05:31:30|204686|204536|204689.1|204539.1|204689.3|204539.3|204686|204536|5
1640928700000|2021-12-31 05:31:40|204687.3|204537.3|204686.5|204536.5|204689|204539|204686.5|204536.5|4
1640928710000|2021-12-31 05:31:50|204685.5|204535.5|204690|204540|204690.6|204540.6|204685.5|204535.5|10
1640928720000|2021-12-31 05:32:00|204689.4|204539.4|204690|204540|204693.6|204543.6|204687.7|204537.7|21
1640928730000|2021-12-31 05:32:10|204686.7|204536.7|204686.9|204536.9|204688.6|204538.6|204686|204536|16
1640928740000|2021-12-31 05:32:20|204686.3|204536.3|204683.6|204533.6|204687.7|204537.7|204683.6|204533.6|16
1640928750000|2021-12-31 05:32:30|204684.7|204534.7|204686.7|204536.7|204687.5|204537.5|204684.4|204534.4|15
1640928760000|2021-12-31 05:32:40|204686.5|204536.5|204685.6|204535.6|204691.4|204541.4|204685.6|204535.6|20
1640928770000|2021-12-31 05:32:50|204685.7|204535.7|204688.9|204538.9|204699.6|204549.6|204685.7|204535.7|26
1640928780000|2021-12-31 05:33:00|204699.5|204549.5|204689.9|204539.9|204699.5|204549.5|204688.6|204538.6|24
1640928790000|2021-12-31 05:33:10|204689.5|204539.5|204689.3|204539.3|204689.7|204539.7|204688|204538|19
1640928800000|2021-12-31 05:33:20|204688.9|204538.9|204691.8|204541.8|204693.6|204543.6|204688.9|204538.9|16
1640928810000|2021-12-31 05:33:30|204690.6|204540.6|204687.2|204537.2|204692.6|204542.6|204685.4|204535.4|23
1640928820000|2021-12-31 05:33:40|204687|204537|204685.8|204535.8|204688.7|204538.7|204680.2|204530.2|23
1640928830000|2021-12-31 05:33:50|204685.4|204535.4|204686.1|204536.1|204686.9|204536.9|204685.2|204535.2|17
1640928840000|2021-12-31 05:34:00|204685.1|204535.1|204691.3|204541.3|204691.9|204541.9|204685.1|204535.1|16
1640928850000|2021-12-31 05:34:10|204692.1|204542.1|204681.5|204531.5|204692.1|204542.1|204681|204531|11
1640928860000|2021-12-31 05:34:20|204681.9|204531.9|204684.4|204534.4|204687.4|204537.4|204681.9|204531.9|16
1640928870000|2021-12-31 05:34:30|204683.5|204533.5|204689.3|204539.3|204689.3|204539.3|204681.9|204531.9|12
1640928880000|2021-12-31 05:34:40|204689.4|204539.4|204687|204537|204689.4|204539.4|204687|204537|3
1640928890000|2021-12-31 05:34:50|204686.5|204536.5|204688.3|204538.3|204688.8|204538.8|204686.1|204536.1|6
1640928900000|2021-12-31 05:35:00|204686.9|204536.9|204673|204523|204686.9|204536.9|204664|204514|19
1640928910000|2021-12-31 05:35:10|204674.6|204524.6|204673.4|204523.4|204682.1|204532.1|204673.4|204523.4|17
1640928920000|2021-12-31 05:35:20|204675|204525|204684.6|204534.6|204684.6|204534.6|204674.8|204524.8|16
1640928930000|2021-12-31 05:35:30|204684.8|204534.8|204692.5|204542.5|204692.5|204542.5|204676.5|204526.5|16
1640928940000|2021-12-31 05:35:40|204676.9|204526.9|204683|204533|204686.3|204536.3|204676.9|204526.9|11
1640928950000|2021-12-31 05:35:50|204682.9|204532.9|204683.4|204533.4|204683.4|204533.4|204682.9|204532.9|6
1640928960000|2021-12-31 05:36:00|204690.4|204540.4|204685.1|204535.1|204691|204541|204685.1|204535.1|7
1640928970000|2021-12-31 05:36:10|204687.4|204537.4|204680.3|204530.3|204687.4|204537.4|204680.3|204530.3|5
1640928980000|2021-12-31 05:36:20|204682.7|204532.7|204684.2|204534.2|204684.5|204534.5|204682.7|204532.7|6
1640928990000|2021-12-31 05:36:30|204684.6|204534.6|204673.2|204523.2|204686.1|204536.1|204673.2|204523.2|7
1640929000000|2021-12-31 05:36:40|204677.2|204527.2|204681.4|204531.4|204690.2|204540.2|204676.8|204526.8|9
1640929010000|2021-12-31 05:36:50|204680.1|204530.1|204681.4|204531.4|204681.9|204531.9|204680.1|204530.1|5
1640929020000|2021-12-31 05:37:00|204683.5|204533.5|204683.1|204533.1|204690.5|204540.5|204677.2|204527.2|12
1640929030000|2021-12-31 05:37:10|204681.1|204531.1|204681.1|204531.1|204686|204536|204679.8|204529.8|10
1640929040000|2021-12-31 05:37:20|204681.7|204531.7|204685.7|204535.7|204685.8|204535.8|204680.9|204530.9|6
1640929050000|2021-12-31 05:37:30|204684.5|204534.5|204692|204542|204692|204542|204683.9|204533.9|8
1640929060000|2021-12-31 05:37:40|204685.9|204535.9|204689.7|204539.7|204689.7|204539.7|204685.9|204535.9|8
1640929070000|2021-12-31 05:37:50|204688.2|204538.2|204689.4|204539.4|204691.1|204541.1|204688.2|204538.2|5
1640929080000|2021-12-31 05:38:00|204689.2|204539.2|204690.2|204540.2|204692.2|204542.2|204688.7|204538.7|11
1640929090000|2021-12-31 05:38:10|204691.6|204541.6|204688.9|204538.9|204691.6|204541.6|204688|204538|12
1640929100000|2021-12-31 05:38:20|204689.9|204539.9|204685|204535|204692.6|204542.6|204685|204535|11
1640929110000|2021-12-31 05:38:30|204691.5|204541.5|204690.6|204540.6|204692.4|204542.4|204683.9|204533.9|19
1640929120000|2021-12-31 05:38:40|204690|204540|204691|204541|204691.2|204541.2|204689.7|204539.7|13
1640929130000|2021-12-31 05:38:50|204690.2|204540.2|204688.6|204538.6|204691.5|204541.5|204688.6|204538.6|14
1640929140000|2021-12-31 05:39:00|204688.8|204538.8|204692.5|204542.5|204692.5|204542.5|204687.7|204537.7|13
1640929150000|2021-12-31 05:39:10|204692.4|204542.4|204678|204528|204692.5|204542.5|204673.9|204523.9|15
1640929160000|2021-12-31 05:39:20|204679.9|204529.9|204683|204533|204683.7|204533.7|204679.9|204529.9|11
1640929170000|2021-12-31 05:39:30|204682.2|204532.2|204685.9|204535.9|204686.8|204536.8|204682.2|204532.2|8
1640929180000|2021-12-31 05:39:40|204684.4|204534.4|204686.3|204536.3|204686.9|204536.9|204684.4|204534.4|6
1640929190000|2021-12-31 05:39:50|204687|204537|204688.6|204538.6|204689.6|204539.6|204686.7|204536.7|8
1640929200000|2021-12-31 05:40:00|204691.6|204541.6|204692.7|204542.7|204692.7|204542.7|204690.2|204540.2|6
1640929210000|2021-12-31 05:40:10|204692.8|204542.8|204689.7|204539.7|204692.8|204542.8|204687.9|204537.9|11
1640929220000|2021-12-31 05:40:20|204690|204540|204689.9|204539.9|204691.7|204541.7|204687.3|204537.3|15
1640929230000|2021-12-31 05:40:30|204690.1|204540.1|204689.1|204539.1|204690.4|204540.4|204688.8|204538.8|10
1640929240000|2021-12-31 05:40:40|204689.9|204539.9|204688.7|204538.7|204689.9|204539.9|204687.7|204537.7|7
1640929250000|2021-12-31 05:40:50|204688.2|204538.2|204689.4|204539.4|204691.4|204541.4|204687.5|204537.5|12
1640929260000|2021-12-31 05:41:00|204690.2|204540.2|204689.4|204539.4|204690.2|204540.2|204684.6|204534.6|16
1640929270000|2021-12-31 05:41:10|204688.6|204538.6|204687.1|204537.1|204691|204541|204680.8|204530.8|11
1640929280000|2021-12-31 05:41:20|204687|204537|204687.4|204537.4|204689.4|204539.4|204685.1|204535.1|21
1640929290000|2021-12-31 05:41:30|204687.8|204537.8|204678.5|204528.5|204688.9|204538.9|204678.4|204528.4|16
1640929300000|2021-12-31 05:41:40|204679.5|204529.5|204688.1|204538.1|204688.3|204538.3|204679.4|204529.4|10
1640929310000|2021-12-31 05:41:50|204689|204539|204687.7|204537.7|204689|204539|204687.7|204537.7|5
1640929320000|2021-12-31 05:42:00|204685.1|204535.1|204678.8|204528.8|204685.1|204535.1|204673|204523|7
1640929330000|2021-12-31 05:42:10|204675.6|204525.6|204681|204531|204681|204531|204675.6|204525.6|4
1640929340000|2021-12-31 05:42:20|204687.9|204537.9|204685|204535|204687.9|204537.9|204685|204535|5
1640929350000|2021-12-31 05:42:30|204688.5|204538.5|204687.9|204537.9|204689.7|204539.7|204687.7|204537.7|4
1640929360000|2021-12-31 05:42:40|204687.7|204537.7|204679|204529|204689.1|204539.1|204679|204529|7
1640929370000|2021-12-31 05:42:50|204679.8|204529.8|204678.6|204528.6|204679.9|204529.9|204678|204528|5
1640929380000|2021-12-31 05:43:00|204681.6|204531.6|204685.4|204535.4|204687.8|204537.8|204681.6|204531.6|3
1640929390000|2021-12-31 05:43:10|204688.5|204538.5|204686.8|204536.8|204688.9|204538.9|204686.8|204536.8|6
1640929400000|2021-12-31 05:43:20|204685.4|204535.4|204687.1|204537.1|204687.2|204537.2|204685.4|204535.4|4
1640929410000|2021-12-31 05:43:30|204685.8|204535.8|204684.4|204534.4|204687.5|204537.5|204683.3|204533.3|8
1640929420000|2021-12-31 05:43:40|204686.1|204536.1|204691.5|204541.5|204692|204542|204685.6|204535.6|10
1640929430000|2021-12-31 05:43:50|204689.4|204539.4|204688.5|204538.5|204691.2|204541.2|204688.1|204538.1|12
1640929440000|2021-12-31 05:44:00|204681.5|204531.5|204686.2|204536.2|204686.2|204536.2|204681.5|204531.5|13
1640929450000|2021-12-31 05:44:10|204687.7|204537.7|204686.2|204536.2|204690.1|204540.1|204684.4|204534.4|10
1640929460000|2021-12-31 05:44:20|204685.9|204535.9|204690.1|204540.1|204690.1|204540.1|204685.9|204535.9|8
1640929470000|2021-12-31 05:44:30|204690.6|204540.6|204689.4|204539.4|204690.6|204540.6|204688.3|204538.3|9
1640929480000|2021-12-31 05:44:40|204689.5|204539.5|204692|204542|204692|204542|204688.4|204538.4|10
1640929490000|2021-12-31 05:44:50|204689.8|204539.8|204687|204537|204691.6|204541.6|204686.7|204536.7|5
1640929500000|2021-12-31 05:45:00|204690.1|204540.1|204691.7|204541.7|204691.7|204541.7|204689|204539|7
1640929510000|2021-12-31 05:45:10|204691.5|204541.5|204684.3|204534.3|204691.5|204541.5|204682.3|204532.3|11
1640929520000|2021-12-31 05:45:20|204684.5|204534.5|204687.6|204537.6|204688.3|204538.3|204684.5|204534.5|10
1640929530000|2021-12-31 05:45:30|204688.3|204538.3|204692.6|204542.6|204692.6|204542.6|204688.3|204538.3|8
1640929540000|2021-12-31 05:45:40|204691.6|204541.6|204690.3|204540.3|204692.3|204542.3|204687.4|204537.4|8
1640929550000|2021-12-31 05:45:50|204689.1|204539.1|204690.6|204540.6|204691.3|204541.3|204689.1|204539.1|11
1640929560000|2021-12-31 05:46:00|204691.3|204541.3|204689.8|204539.8|204692|204542|204689.3|204539.3|8
1640929570000|2021-12-31 05:46:10|204689.9|204539.9|204683.4|204533.4|204691.5|204541.5|204683.4|204533.4|12
1640929580000|2021-12-31 05:46:20|204685|204535|204686.1|204536.1|204686.1|204536.1|204684.2|204534.2|13
1640929590000|2021-12-31 05:46:30|204689.3|204539.3|204689.5|204539.5|204689.8|204539.8|204688.3|204538.3|13
1640929600000|2021-12-31 05:46:40|204689.4|204539.4|204690.1|204540.1|204690.4|204540.4|204688.9|204538.9|9
1640929610000|2021-12-31 05:46:50|204690.4|204540.4|204690.1|204540.1|204691.9|204541.9|204688|204538|11
1640929620000|2021-12-31 05:47:00|204690.6|204540.6|204689.3|204539.3|204690.6|204540.6|204689|204539|10
1640929630000|2021-12-31 05:47:10|204689.8|204539.8|204690.1|204540.1|204691.1|204541.1|204689.4|204539.4|11
1640929640000|2021-12-31 05:47:20|204689.7|204539.7|204688.9|204538.9|204690.5|204540.5|204686.6|204536.6|8
1640929650000|2021-12-31 05:47:30|204690|204540|204690|204540|204691.5|204541.5|204688.9|204538.9|7
1640929660000|2021-12-31 05:47:40|204691|204541|204691.5|204541.5|204691.5|204541.5|204688.8|204538.8|6
1640929670000|2021-12-31 05:47:50|204690.3|204540.3|204687.5|204537.5|204691.8|204541.8|204686.8|204536.8|6
1640929680000|2021-12-31 05:48:00|204690|204540|204688.7|204538.7|204690|204540|204687.2|204537.2|6
1640929690000|2021-12-31 05:48:10|204688.2|204538.2|204689.7|204539.7|204690|204540|204686.6|204536.6|11
1640929700000|2021-12-31 05:48:20|204690|204540|204687.3|204537.3|204693.1|204543.1|204677.9|204527.9|12
1640929710000|2021-12-31 05:48:30|204687.6|204537.6|204688.4|204538.4|204688.4|204538.4|204686.9|204536.9|11
1640929720000|2021-12-31 05:48:40|204688.7|204538.7|204689.1|204539.1|204689.1|204539.1|204688|204538|8
1640929730000|2021-12-31 05:48:50|204688.8|204538.8|204686.7|204536.7|204690.6|204540.6|204686.1|204536.1|9
1640929740000|2021-12-31 05:49:00|204688|204538|204687.9|204537.9|204689|204539|204687.9|204537.9|5
1640929750000|2021-12-31 05:49:10|204689.5|204539.5|204682.7|204532.7|204690.5|204540.5|204679.6|204529.6|13
1640929760000|2021-12-31 05:49:20|204682.8|204532.8|204684.5|204534.5|204687.2|204537.2|204679.8|204529.8|10
1640929770000|2021-12-31 05:49:30|204685.3|204535.3|204687.9|204537.9|204687.9|204537.9|204685.2|204535.2|14
1640929780000|2021-12-31 05:49:40|204688.4|204538.4|204688.1|204538.1|204689|204539|204688|204538|5
1640929790000|2021-12-31 05:49:50|204688.8|204538.8|204684.3|204534.3|204689.4|204539.4|204681.1|204531.1|13
1640929800000|2021-12-31 05:50:00|204683.8|204533.8|204686.8|204536.8|204686.8|204536.8|204683.8|204533.8|8
1640929810000|2021-12-31 05:50:10|204686.2|204536.2|204688.5|204538.5|204688.5|204538.5|204686.2|204536.2|6
1640929820000|2021-12-31 05:50:20|204687.5|204537.5|204689.8|204539.8|204689.9|204539.9|204687.5|204537.5|6
1640929830000|2021-12-31 05:50:30|204689.4|204539.4|204684.6|204534.6|204689.4|204539.4|204684.6|204534.6|5
1640929840000|2021-12-31 05:50:40|204686.8|204536.8|204688.3|204538.3|204688.7|204538.7|204686.4|204536.4|10
1640929850000|2021-12-31 05:50:50|204688.1|204538.1|204687|204537|204688.2|204538.2|204684.9|204534.9|8
1640929860000|2021-12-31 05:51:00|204687.6|204537.6|204676.2|204526.2|204689.6|204539.6|204676.2|204526.2|7
1640929870000|2021-12-31 05:51:10|204681.7|204531.7|204681.8|204531.8|204685.6|204535.6|204680.3|204530.3|13
1640929880000|2021-12-31 05:51:20|204683.3|204533.3|204689|204539|204689|204539|204683.3|204533.3|15
1640929890000|2021-12-31 05:51:30|204688.7|204538.7|204690|204540|204690|204540|204688.7|204538.7|13
1640929900000|2021-12-31 05:51:40|204689.9|204539.9|204683|204533|204690|204540|204682|204532|9
1640929910000|2021-12-31 05:51:50|204685.1|204535.1|204686.3|204536.3|204686.3|204536.3|204683|204533|5
1640929920000|2021-12-31 05:52:00|204685.4|204535.4|204687.4|204537.4|204689.3|204539.3|204685.4|204535.4|11
1640929930000|2021-12-31 05:52:10|204687.6|204537.6|204689.3|204539.3|204689.3|204539.3|204687.3|204537.3|8
1640929940000|2021-12-31 05:52:20|204688|204538|204688.7|204538.7|204689.5|204539.5|204687.9|204537.9|6
1640929950000|2021-12-31 05:52:30|204688|204538|204686.4|204536.4|204689.4|204539.4|204686.4|204536.4|7
1640929960000|2021-12-31 05:52:40|204686.9|204536.9|204687.3|204537.3|204688.2|204538.2|204686.9|204536.9|5
1640929970000|2021-12-31 05:52:50|204686.3|204536.3|204688.6|204538.6|204689.6|204539.6|204686.1|204536.1|9
1640929980000|2021-12-31 05:53:00|204688.3|204538.3|204686.7|204536.7|204689.6|204539.6|204685.2|204535.2|7
1640929990000|2021-12-31 05:53:10|204686.4|204536.4|204688.2|204538.2|204690.5|204540.5|204686.4|204536.4|8
1640930000000|2021-12-31 05:53:20|204687|204537|204688.4|204538.4|204689.3|204539.3|204687|204537|6
1640930010000|2021-12-31 05:53:30|204688.9|204538.9|204682.3|204532.3|204689.4|204539.4|204682.3|204532.3|9
1640930020000|2021-12-31 05:53:40|204682.2|204532.2|204687.9|204537.9|204689.3|204539.3|204682.2|204532.2|7
1640930030000|2021-12-31 05:53:50|204687.6|204537.6|204683.3|204533.3|204687.6|204537.6|204680.7|204530.7|8
1640930040000|2021-12-31 05:54:00|204682.5|204532.5|204683.5|204533.5|204685.3|204535.3|204682.5|204532.5|10
1640930050000|2021-12-31 05:54:10|204682.3|204532.3|204686.8|204536.8|204687.3|204537.3|204682.3|204532.3|4
1640930060000|2021-12-31 05:54:20|204686.7|204536.7|204684.6|204534.6|204686.7|204536.7|204684.6|204534.6|6
1640930070000|2021-12-31 05:54:30|204683.8|204533.8|204684.3|204534.3|204685.1|204535.1|204683.4|204533.4|6
1640930080000|2021-12-31 05:54:40|204681.8|204531.8|204682.4|204532.4|204682.8|204532.8|204672.2|204522.2|8
1640930090000|2021-12-31 05:54:50|204684.8|204534.8|204686.6|204536.6|204686.6|204536.6|204683.9|204533.9|9
1640930100000|2021-12-31 05:55:00|204686.3|204536.3|204686.5|204536.5|204688.2|204538.2|204686.3|204536.3|10
1640930110000|2021-12-31 05:55:10|204686|204536|204683.1|204533.1|204686|204536|204682.8|204532.8|4
1640930120000|2021-12-31 05:55:20|204686.6|204536.6|204686.7|204536.7|204687|204537|204685.9|204535.9|5
1640930130000|2021-12-31 05:55:30|204686.9|204536.9|204683.4|204533.4|204686.9|204536.9|204682.2|204532.2|10
1640930140000|2021-12-31 05:55:40|204682.9|204532.9|204685.6|204535.6|204685.6|204535.6|204682.9|204532.9|3
1640930150000|2021-12-31 05:55:50|204685.5|204535.5|204688.3|204538.3|204689|204539|204685.5|204535.5|7
1640930160000|2021-12-31 05:56:00|204688.4|204538.4|204688.7|204538.7|204689.4|204539.4|204688.4|204538.4|6
1640930170000|2021-12-31 05:56:10|204690.2|204540.2|204686.8|204536.8|204690.2|204540.2|204686.8|204536.8|6
1640930180000|2021-12-31 05:56:20|204687.2|204537.2|204691.8|204541.8|204716.8|204566.8|204684.6|204534.6|17
1640930190000|2021-12-31 05:56:30|204691.4|204541.4|204695.6|204545.6|204695.8|204545.8|204691.4|204541.4|19
1640930200000|2021-12-31 05:56:40|204695.2|204545.2|204706.3|204556.3|204706.3|204556.3|204695.2|204545.2|16
1640930210000|2021-12-31 05:56:50|204706.1|204556.1|204705.8|204555.8|204707.3|204557.3|204705.5|204555.5|8
1640930220000|2021-12-31 05:57:00|204705.1|204555.1|204697.4|204547.4|204706.4|204556.4|204696.7|204546.7|15
1640930230000|2021-12-31 05:57:10|204697.9|204547.9|204692.9|204542.9|204699.2|204549.2|204690.1|204540.1|14
1640930240000|2021-12-31 05:57:20|204693|204543|204692.7|204542.7|204694.7|204544.7|204692.1|204542.1|11
1640930250000|2021-12-31 05:57:30|204693|204543|204697.4|204547.4|204698.2|204548.2|204692.6|204542.6|9
1640930260000|2021-12-31 05:57:40|204696.5|204546.5|204714.8|204564.8|204715.7|204565.7|204692.7|204542.7|14
1640930270000|2021-12-31 05:57:50|204717.7|204567.7|204700.2|204550.2|204717.7|204567.7|204697.8|204547.8|19
1640930280000|2021-12-31 05:58:00|204700.3|204550.3|204723.1|204573.1|204723.1|204573.1|204700.3|204550.3|24
1640930290000|2021-12-31 05:58:10|204724|204574|204719|204569|204724.2|204574.2|204710.4|204560.4|13
1640930300000|2021-12-31 05:58:20|204714.2|204564.2|204714.4|204564.4|204716|204566|204714.2|204564.2|10
1640930310000|2021-12-31 05:58:30|204715.5|204565.5|204715.3|204565.3|204715.6|204565.6|204713.6|204563.6|11
1640930320000|2021-12-31 05:58:40|204714.5|204564.5|204707|204557|204718|204568|204706|204556|16
1640930330000|2021-12-31 05:58:50|204708.3|204558.3|204720.7|204570.7|204720.7|204570.7|204707.2|204557.2|16
1640930340000|2021-12-31 05:59:00|204721|204571|204716.3|204566.3|204722.4|204572.4|204700.2|204550.2|23
1640930350000|2021-12-31 05:59:10|204715.2|204565.2|204715.1|204565.1|204723.5|204573.5|204715.1|204565.1|17
1640930360000|2021-12-31 05:59:20|204715.9|204565.9|204719.8|204569.8|204719.8|204569.8|204715.9|204565.9|6
1640930370000|2021-12-31 05:59:30|204719.5|204569.5|204716.3|204566.3|204719.5|204569.5|204715.4|204565.4|10
1640930380000|2021-12-31 05:59:40|204716.2|204566.2|204718.4|204568.4|204718.4|204568.4|204712.5|204562.5|11
1640930390000|2021-12-31 05:59:50|204718.1|204568.1|204713.1|204563.1|204720.8|204570.8|204701.9|204551.9|22
1640930400000|2021-12-31 06:00:00|204710.9|204560.9|204721.4|204571.4|204722.1|204572.1|204710.9|204560.9|33
1640930410000|2021-12-31 06:00:10|204722.2|204572.2|204723.2|204573.2|204723.8|204573.8|204720.9|204570.9|25
1640930420000|2021-12-31 06:00:20|204723.3|204573.3|204727.5|204577.5|204728.3|204578.3|204720.5|204570.5|24
1640930430000|2021-12-31 06:00:30|204723.8|204573.8|204719.6|204569.6|204727.4|204577.4|204719.6|204569.6|20
1640930440000|2021-12-31 06:00:40|204720.9|204570.9|204725.2|204575.2|204725.5|204575.5|204720.9|204570.9|15
1640930450000|2021-12-31 06:00:50|204723.5|204573.5|204723|204573|204725.9|204575.9|204715.3|204565.3|15
1640930460000|2021-12-31 06:01:00|204724.3|204574.3|204724.4|204574.4|204725.3|204575.3|204723.9|204573.9|12
1640930470000|2021-12-31 06:01:10|204723.5|204573.5|204723.9|204573.9|204727.1|204577.1|204723.2|204573.2|24
1640930480000|2021-12-31 06:01:20|204724|204574|204727.9|204577.9|204728|204578|204724|204574|16
1640930490000|2021-12-31 06:01:30|204728.1|204578.1|204725.2|204575.2|204728.2|204578.2|204723.2|204573.2|19
1640930500000|2021-12-31 06:01:40|204725.4|204575.4|204725.9|204575.9|204726.3|204576.3|204724.2|204574.2|23
1640930510000|2021-12-31 06:01:50|204725.4|204575.4|204728|204578|204728.1|204578.1|204725.4|204575.4|20
1640930520000|2021-12-31 06:02:00|204728.1|204578.1|204723.8|204573.8|204728.1|204578.1|204723.8|204573.8|17
1640930530000|2021-12-31 06:02:10|204724.5|204574.5|204726.1|204576.1|204726.5|204576.5|204723.6|204573.6|25
1640930540000|2021-12-31 06:02:20|204726.2|204576.2|204724.4|204574.4|204727.2|204577.2|204723.3|204573.3|24
1640930550000|2021-12-31 06:02:30|204724.6|204574.6|204726|204576|204737.3|204587.3|204723.9|204573.9|20
1640930560000|2021-12-31 06:02:40|204726.1|204576.1|204726.4|204576.4|204727.1|204577.1|204725|204575|18
1640930570000|2021-12-31 06:02:50|204724.8|204574.8|204724.7|204574.7|204731.9|204581.9|204723.7|204573.7|24
1640930580000|2021-12-31 06:03:00|204724.9|204574.9|204726.6|204576.6|204734.3|204584.3|204724.2|204574.2|15
1640930590000|2021-12-31 06:03:10|204726.2|204576.2|204726.7|204576.7|204727.6|204577.6|204719.2|204569.2|25
1640930600000|2021-12-31 06:03:20|204727.1|204577.1|204727.1|204577.1|204727.6|204577.6|204723.5|204573.5|21
1640930610000|2021-12-31 06:03:30|204727.5|204577.5|204725.4|204575.4|204727.5|204577.5|204725.1|204575.1|18
1640930620000|2021-12-31 06:03:40|204725.8|204575.8|204727.4|204577.4|204727.5|204577.5|204724.3|204574.3|16
1640930630000|2021-12-31 06:03:50|204726.6|204576.6|204725.9|204575.9|204726.6|204576.6|204724.4|204574.4|17
1640930640000|2021-12-31 06:04:00|204725.4|204575.4|204727.3|204577.3|204737|204587|204725.2|204575.2|18
1640930650000|2021-12-31 06:04:10|204726.1|204576.1|204730.4|204580.4|204753.3|204603.3|204726.1|204576.1|20
1640930660000|2021-12-31 06:04:20|204729.8|204579.8|204735|204585|204744.4|204594.4|204729.3|204579.3|11
1640930670000|2021-12-31 06:04:30|204733.2|204583.2|204728.1|204578.1|204739|204589|204728.1|204578.1|14
1640930680000|2021-12-31 06:04:40|204728.5|204578.5|204726.6|204576.6|204734.3|204584.3|204726.6|204576.6|12
1640930690000|2021-12-31 06:04:50|204727.1|204577.1|204723.2|204573.2|204737.4|204587.4|204720|204570|16
1640930700000|2021-12-31 06:05:00|204722.9|204572.9|204716.6|204566.6|204724.9|204574.9|204716.2|204566.2|18
1640930710000|2021-12-31 06:05:10|204715.3|204565.3|204724.4|204574.4|204724.4|204574.4|204715.3|204565.3|12
1640930720000|2021-12-31 06:05:20|204724|204574|204711.8|204561.8|204724.4|204574.4|204696.6|204546.6|28
1640930730000|2021-12-31 06:05:30|204709.2|204559.2|204714.1|204564.1|204725.5|204575.5|204707.4|204557.4|18
1640930740000|2021-12-31 06:05:40|204713.1|204563.1|204718|204568|204718|204568|204709.1|204559.1|18
1640930750000|2021-12-31 06:05:50|204717.4|204567.4|204721.1|204571.1|204721.1|204571.1|204706.7|204556.7|14
1640930760000|2021-12-31 06:06:00|204720.2|204570.2|204713.3|204563.3|204720.2|204570.2|204711.2|204561.2|22
1640930770000|2021-12-31 06:06:10|204710.8|204560.8|204716.4|204566.4|204720.4|204570.4|204709.1|204559.1|21
1640930780000|2021-12-31 06:06:20|204716|204566|204707.2|204557.2|204723.6|204573.6|204705.6|204555.6|22
1640930790000|2021-12-31 06:06:30|204705.7|204555.7|204717.9|204567.9|204725.7|204575.7|204705.7|204555.7|15
1640930800000|2021-12-31 06:06:40|204713.1|204563.1|204712.1|204562.1|204714.8|204564.8|204712|204562|11
1640930810000|2021-12-31 06:06:50|204711.9|204561.9|204715.5|204565.5|204715.8|204565.8|204699.3|204549.3|12
1640930820000|2021-12-31 06:07:00|204714.6|204564.6|204708|204558|204714.6|204564.6|204707.6|204557.6|16
1640930830000|2021-12-31 06:07:10|204708.9|204558.9|204702.9|204552.9|204712.9|204562.9|204702.6|204552.6|25
1640930840000|2021-12-31 06:07:20|204700.3|204550.3|204707.9|204557.9|204708.3|204558.3|204699.9|204549.9|24
1640930850000|2021-12-31 06:07:30|204700|204550|204705.7|204555.7|204711.4|204561.4|204699.2|204549.2|20
1640930860000|2021-12-31 06:07:40|204704.2|204554.2|204701.5|204551.5|204706.7|204556.7|204701.5|204551.5|20
1640930870000|2021-12-31 06:07:50|204715.2|204565.2|204701.6|204551.6|204715.2|204565.2|204701.6|204551.6|27
1640930880000|2021-12-31 06:08:00|204701.7|204551.7|204715.7|204565.7|204721.5|204571.5|204700.5|204550.5|30
1640930890000|2021-12-31 06:08:10|204714.1|204564.1|204706.6|204556.6|204714.1|204564.1|204700.3|204550.3|14
1640930900000|2021-12-31 06:08:20|204705.9|204555.9|204714.5|204564.5|204721.5|204571.5|204704.6|204554.6|17
1640930910000|2021-12-31 06:08:30|204714.2|204564.2|204715.5|204565.5|204720.3|204570.3|204712.2|204562.2|17
1640930920000|2021-12-31 06:08:40|204717.5|204567.5|204713.7|204563.7|204717.9|204567.9|204713.7|204563.7|15
1640930930000|2021-12-31 06:08:50|204714.1|204564.1|204715.3|204565.3|204723.9|204573.9|204706.8|204556.8|21
1640930940000|2021-12-31 06:09:00|204712.2|204562.2|204707.3|204557.3|204712.2|204562.2|204701.4|204551.4|10
1640930950000|2021-12-31 06:09:10|204708.2|204558.2|204705.4|204555.4|204708.5|204558.5|204705.4|204555.4|18
1640930960000|2021-12-31 06:09:20|204705.9|204555.9|204709.1|204559.1|204717.4|204567.4|204705.9|204555.9|19
1640930970000|2021-12-31 06:09:30|204710.6|204560.6|204722.8|204572.8|204727.6|204577.6|204709.7|204559.7|14
1640930980000|2021-12-31 06:09:40|204724.3|204574.3|204724|204574|204724.3|204574.3|204700.7|204550.7|10
1640930990000|2021-12-31 06:09:50|204720.3|204570.3|204734.1|204584.1|204755|204605|204720.3|204570.3|20
1640931000000|2021-12-31 06:10:00|204733.4|204583.4|204731.1|204581.1|204735.3|204585.3|204730.2|204580.2|9
1640931010000|2021-12-31 06:10:10|204731.2|204581.2|204726.5|204576.5|204731.9|204581.9|204726.5|204576.5|8
1640931020000|2021-12-31 06:10:20|204725.4|204575.4|204741.4|204591.4|204741.4|204591.4|204724.2|204574.2|8
1640931030000|2021-12-31 06:10:30|204739.9|204589.9|204709.5|204559.5|204739.9|204589.9|204702.4|204552.4|16
1640931040000|2021-12-31 06:10:40|204707.1|204557.1|204700.5|204550.5|204709.6|204559.6|204698.2|204548.2|8
1640931050000|2021-12-31 06:10:50|204698.8|204548.8|204709.6|204559.6|204716.5|204566.5|204698.8|204548.8|9
1640931060000|2021-12-31 06:11:00|204710.7|204560.7|204698.3|204548.3|204711.1|204561.1|204698.3|204548.3|7
1640931070000|2021-12-31 06:11:10|204698.6|204548.6|204702.7|204552.7|204703|204553|204698.6|204548.6|14
1640931080000|2021-12-31 06:11:20|204702.1|204552.1|204708.4|204558.4|204714.6|204564.6|204699.9|204549.9|13
1640931090000|2021-12-31 06:11:30|204710.7|204560.7|204711.1|204561.1|204711.1|204561.1|204702.3|204552.3|8
1640931100000|2021-12-31 06:11:40|204712.1|204562.1|204718|204568|204723.5|204573.5|204708.1|204558.1|6
1640931110000|2021-12-31 06:11:50|204714.2|204564.2|204708.7|204558.7|204714.2|204564.2|204707|204557|8
1640931120000|2021-12-31 06:12:00|204708.9|204558.9|204723.3|204573.3|204723.3|204573.3|204699|204549|24
1640931130000|2021-12-31 06:12:10|204717.6|204567.6|204699.5|204549.5|204717.6|204567.6|204699|204549|14
1640931140000|2021-12-31 06:12:20|204699.9|204549.9|204700.8|204550.8|204703.9|204553.9|204699.9|204549.9|14
1640931150000|2021-12-31 06:12:30|204699.8|204549.8|204715.9|204565.9|204715.9|204565.9|204699.8|204549.8|12
1640931160000|2021-12-31 06:12:40|204716.5|204566.5|204712.3|204562.3|204716.5|204566.5|204712.3|204562.3|4
1640931170000|2021-12-31 06:12:50|204709.6|204559.6|204712.4|204562.4|204721.3|204571.3|204709.6|204559.6|9
1640931180000|2021-12-31 06:13:00|204710.2|204560.2|204714.1|204564.1|204718.9|204568.9|204702.6|204552.6|13
1640931190000|2021-12-31 06:13:10|204709.5|204559.5|204709.2|204559.2|204710.7|204560.7|204709.2|204559.2|6
1640931200000|2021-12-31 06:13:20|204711|204561|204718.2|204568.2|204718.2|204568.2|204702.8|204552.8|7
1640931210000|2021-12-31 06:13:30|204717.5|204567.5|204712|204562|204717.5|204567.5|204708.9|204558.9|12
1640931220000|2021-12-31 06:13:40|204710.6|204560.6|204709.5|204559.5|204718.8|204568.8|204709.1|204559.1|11
1640931230000|2021-12-31 06:13:50|204709.3|204559.3|204716.4|204566.4|204718.1|204568.1|204700.9|204550.9|16
1640931240000|2021-12-31 06:14:00|204713.7|204563.7|204712.6|204562.6|204713.9|204563.9|204710|204560|18
1640931250000|2021-12-31 06:14:10|204711|204561|204720.1|204570.1|204720.1|204570.1|204710.5|204560.5|8
1640931260000|2021-12-31 06:14:20|204714.9|204564.9|204710.1|204560.1|204714.9|204564.9|204707.3|204557.3|14
1640931270000|2021-12-31 06:14:30|204708.5|204558.5|204708.2|204558.2|204709.2|204559.2|204707.6|204557.6|7
1640931280000|2021-12-31 06:14:40|204708.3|204558.3|204705.7|204555.7|204709.4|204559.4|204700.5|204550.5|12
1640931290000|2021-12-31 06:14:50|204704.5|204554.5|204704|204554|204710.4|204560.4|204697.7|204547.7|15
1640931300000|2021-12-31 06:15:00|204703.9|204553.9|204704.6|204554.6|204705.6|204555.6|204703.9|204553.9|20
1640931310000|2021-12-31 06:15:10|204705.5|204555.5|204702.9|204552.9|204706.2|204556.2|204702.9|204552.9|15
1640931320000|2021-12-31 06:15:20|204701.9|204551.9|204707.6|204557.6|204714|204564|204700.6|204550.6|9
1640931330000|2021-12-31 06:15:30|204708.3|204558.3|204705.1|204555.1|204708.3|204558.3|204705|204555|6
1640931340000|2021-12-31 06:15:40|204706.6|204556.6|204714.1|204564.1|204714.1|204564.1|204699.8|204549.8|15
1640931350000|2021-12-31 06:15:50|204709.8|204559.8|204707.2|204557.2|204722.7|204572.7|204707.2|204557.2|9
1640931360000|2021-12-31 06:16:00|204709.2|204559.2|204738.6|204588.6|204739.4|204589.4|204709.2|204559.2|20
1640931370000|2021-12-31 06:16:10|204737.4|204587.4|204717.2|204567.2|204744.1|204594.1|204717.2|204567.2|16
1640931380000|2021-12-31 06:16:20|204718.4|204568.4|204728.3|204578.3|204731.6|204581.6|204716.7|204566.7|16
1640931390000|2021-12-31 06:16:30|204727.5|204577.5|204726.4|204576.4|204728|204578|204725.4|204575.4|11
1640931400000|2021-12-31 06:16:40|204727|204577|204719|204569|204727|204577|204717.7|204567.7|25
1640931410000|2021-12-31 06:16:50|204718.5|204568.5|204719.3|204569.3|204730.9|204580.9|204716.4|204566.4|20
1640931420000|2021-12-31 06:17:00|204711.7|204561.7|204707.3|204557.3|204730.6|204580.6|204702.4|204552.4|27
1640931430000|2021-12-31 06:17:10|204706.6|204556.6|204706.5|204556.5|204707.5|204557.5|204704.9|204554.9|9
1640931440000|2021-12-31 06:17:20|204705.1|204555.1|204708.1|204558.1|204710.3|204560.3|204705.1|204555.1|19
1640931450000|2021-12-31 06:17:30|204706.8|204556.8|204700.1|204550.1|204708.4|204558.4|204697.8|204547.8|15
1640931460000|2021-12-31 06:17:40|204700.5|204550.5|204715.6|204565.6|204716.5|204566.5|204699.2|204549.2|12
1640931470000|2021-12-31 06:17:50|204715.9|204565.9|204709.8|204559.8|204715.9|204565.9|204709.8|204559.8|14
1640931480000|2021-12-31 06:18:00|204710.1|204560.1|204721.9|204571.9|204721.9|204571.9|204710|204560|7
1640931490000|2021-12-31 06:18:10|204716.3|204566.3|204709.2|204559.2|204716.3|204566.3|204708.6|204558.6|18
1640931500000|2021-12-31 06:18:20|204710.2|204560.2|204719.7|204569.7|204725.7|204575.7|204709.3|204559.3|18
1640931510000|2021-12-31 06:18:30|204721.8|204571.8|204721.2|204571.2|204761.4|204611.4|204718.4|204568.4|18
1640931520000|2021-12-31 06:18:40|204721.3|204571.3|204723.9|204573.9|204727.6|204577.6|204721.3|204571.3|21
1640931530000|2021-12-31 06:18:50|204724.6|204574.6|204731.8|204581.8|204734.4|204584.4|204719|204569|32
1640931540000|2021-12-31 06:19:00|204722.8|204572.8|204723.6|204573.6|204729.6|204579.6|204721.6|204571.6|23
1640931550000|2021-12-31 06:19:10|204722.3|204572.3|204722.1|204572.1|204731.9|204581.9|204720.9|204570.9|29
1640931560000|2021-12-31 06:19:20|204721.6|204571.6|204716.9|204566.9|204722.5|204572.5|204714.3|204564.3|27
1640931570000|2021-12-31 06:19:30|204719.2|204569.2|204721.7|204571.7|204728.1|204578.1|204713.6|204563.6|21
1640931580000|2021-12-31 06:19:40|204722.4|204572.4|204718|204568|204725.8|204575.8|204716.5|204566.5|13
1640931590000|2021-12-31 06:19:50|204717.9|204567.9|204722.8|204572.8|204722.8|204572.8|204717.9|204567.9|16
1640931600000|2021-12-31 06:20:00|204722|204572|204722.9|204572.9|204724.2|204574.2|204717|204567|22
1640931610000|2021-12-31 06:20:10|204715.8|204565.8|204717.5|204567.5|204733.2|204583.2|204712.8|204562.8|25
1640931620000|2021-12-31 06:20:20|204717.4|204567.4|204725.8|204575.8|204731.8|204581.8|204716.5|204566.5|19
1640931630000|2021-12-31 06:20:30|204724.1|204574.1|204727.3|204577.3|204728.9|204578.9|204715.6|204565.6|31
1640931640000|2021-12-31 06:20:40|204725.1|204575.1|204727.7|204577.7|204732.5|204582.5|204722.9|204572.9|21
1640931650000|2021-12-31 06:20:50|204727.8|204577.8|204730.6|204580.6|204730.6|204580.6|204726.4|204576.4|9
1640931660000|2021-12-31 06:21:00|204731.4|204581.4|204731.4|204581.4|204736.6|204586.6|204726.8|204576.8|8
1640931670000|2021-12-31 06:21:10|204731.5|204581.5|204730.1|204580.1|204731.5|204581.5|204729.1|204579.1|6
1640931680000|2021-12-31 06:21:20|204731.5|204581.5|204731.2|204581.2|204736.9|204586.9|204729.7|204579.7|12
1640931690000|2021-12-31 06:21:30|204730.8|204580.8|204727.7|204577.7|204732.5|204582.5|204724.8|204574.8|24
1640931700000|2021-12-31 06:21:40|204728.6|204578.6|204728.3|204578.3|204729.4|204579.4|204726.4|204576.4|19
1640931710000|2021-12-31 06:21:50|204728.7|204578.7|204729|204579|204733.8|204583.8|204722.1|204572.1|18
1640931720000|2021-12-31 06:22:00|204729.7|204579.7|204724.2|204574.2|204729.7|204579.7|204723.3|204573.3|19
1640931730000|2021-12-31 06:22:10|204724.3|204574.3|204729.9|204579.9|204733.5|204583.5|204721.7|204571.7|12
1640931740000|2021-12-31 06:22:20|204729.7|204579.7|204731.6|204581.6|204735.1|204585.1|204727.2|204577.2|11
1640931750000|2021-12-31 06:22:30|204732|204582|204736.7|204586.7|204738.5|204588.5|204728.8|204578.8|10
1640931760000|2021-12-31 06:22:40|204734.7|204584.7|204729.4|204579.4|204734.7|204584.7|204729|204579|9
1640931770000|2021-12-31 06:22:50|204730.4|204580.4|204724.2|204574.2|204738.8|204588.8|204724.2|204574.2|13
1640931780000|2021-12-31 06:23:00|204723.2|204573.2|204730.2|204580.2|204731.4|204581.4|204723.2|204573.2|13
1640931790000|2021-12-31 06:23:10|204730|204580|204726.9|204576.9|204730.8|204580.8|204726.7|204576.7|10
1640931800000|2021-12-31 06:23:20|204730|204580|204733.3|204583.3|204741.6|204591.6|204730|204580|12
1640931810000|2021-12-31 06:23:30|204734.6|204584.6|204734.9|204584.9|204735.6|204585.6|204733|204583|7
1640931820000|2021-12-31 06:23:40|204734.6|204584.6|204728.9|204578.9|204734.6|204584.6|204728.2|204578.2|5
1640931830000|2021-12-31 06:23:50|204735.5|204585.5|204724.7|204574.7|204735.5|204585.5|204724.7|204574.7|12
1640931840000|2021-12-31 06:24:00|204738.1|204588.1|204730.2|204580.2|204750.6|204600.6|204720.5|204570.5|15
1640931850000|2021-12-31 06:24:10|204731|204581|204728.6|204578.6|204731|204581|204728.6|204578.6|8
1640931860000|2021-12-31 06:24:20|204728.7|204578.7|204737|204587|204741.5|204591.5|204728.7|204578.7|10
1640931870000|2021-12-31 06:24:30|204732.9|204582.9|204744.8|204594.8|204744.8|204594.8|204723.3|204573.3|7
1640931880000|2021-12-31 06:24:40|204738.9|204588.9|204745.7|204595.7|204749.1|204599.1|204735.4|204585.4|9
1640931890000|2021-12-31 06:24:50|204748.1|204598.1|204723.1|204573.1|204748.1|204598.1|204722.4|204572.4|15
1640931900000|2021-12-31 06:25:00|204722.5|204572.5|204724.7|204574.7|204734.3|204584.3|204722.4|204572.4|12
1640931910000|2021-12-31 06:25:10|204724.1|204574.1|204727.9|204577.9|204727.9|204577.9|204724.1|204574.1|10
1640931920000|2021-12-31 06:25:20|204728.1|204578.1|204730.3|204580.3|204735|204585|204728.1|204578.1|12
1640931930000|2021-12-31 06:25:30|204730.7|204580.7|204723.4|204573.4|204731.6|204581.6|204723.4|204573.4|12
1640931940000|2021-12-31 06:25:40|204723.3|204573.3|204730.7|204580.7|204735.6|204585.6|204723.3|204573.3|18
1640931950000|2021-12-31 06:25:50|204728.9|204578.9|204731.4|204581.4|204735.3|204585.3|204727.6|204577.6|9
1640931960000|2021-12-31 06:26:00|204730.6|204580.6|204728.5|204578.5|204730.6|204580.6|204728.5|204578.5|11
1640931970000|2021-12-31 06:26:10|204730.5|204580.5|204734.5|204584.5|204740.5|204590.5|204730.5|204580.5|9
1640931980000|2021-12-31 06:26:20|204738.7|204588.7|204725.1|204575.1|204738.7|204588.7|204725.1|204575.1|5
1640931990000|2021-12-31 06:26:30|204725.7|204575.7|204732.2|204582.2|204742.7|204592.7|204724.1|204574.1|8
1640932000000|2021-12-31 06:26:40|204731|204581|204724.3|204574.3|204731|204581|204722.2|204572.2|10
1640932010000|2021-12-31 06:26:50|204723|204573|204724.1|204574.1|204726.1|204576.1|204723|204573|9
1640932020000|2021-12-31 06:27:00|204725|204575|204733|204583|204737.5|204587.5|204724.1|204574.1|11
1640932030000|2021-12-31 06:27:10|204734.5|204584.5|204723.1|204573.1|204734.5|204584.5|204722|204572|8
1640932040000|2021-12-31 06:27:20|204725.7|204575.7|204724.4|204574.4|204726.1|204576.1|204722.5|204572.5|8
1640932050000|2021-12-31 06:27:30|204725.5|204575.5|204718.4|204568.4|204745.2|204595.2|204713|204563|22
1640932060000|2021-12-31 06:27:40|204719.8|204569.8|204718.9|204568.9|204719.8|204569.8|204717.7|204567.7|26
1640932070000|2021-12-31 06:27:50|204718.3|204568.3|204730.4|204580.4|204730.4|204580.4|204718.1|204568.1|20
1640932080000|2021-12-31 06:28:00|204728.9|204578.9|204721.9|204571.9|204729.5|204579.5|204717.5|204567.5|14
1640932090000|2021-12-31 06:28:10|204720.2|204570.2|204727.1|204577.1|204743.9|204593.9|204720.2|204570.2|12
1640932100000|2021-12-31 06:28:20|204719|204569|204709.2|204559.2|204719|204569|204705.7|204555.7|16
1640932110000|2021-12-31 06:28:30|204708.5|204558.5|204703.3|204553.3|204708.5|204558.5|204700.5|204550.5|17
1640932120000|2021-12-31 06:28:40|204702.9|204552.9|204701.9|204551.9|204706|204556|204701.9|204551.9|7
1640932130000|2021-12-31 06:28:50|204702|204552|204700.4|204550.4|204706.9|204556.9|204700.4|204550.4|15
1640932140000|2021-12-31 06:29:00|204700.8|204550.8|204699.1|204549.1|204700.8|204550.8|204698.8|204548.8|7
1640932150000|2021-12-31 06:29:10|204695.5|204545.5|204696.1|204546.1|204697.2|204547.2|204695.5|204545.5|5
1640932160000|2021-12-31 06:29:20|204695.7|204545.7|204699.7|204549.7|204708.7|204558.7|204695.7|204545.7|10
1640932170000|2021-12-31 06:29:30|204699.8|204549.8|204698.3|204548.3|204699.8|204549.8|204698.3|204548.3|7
1640932180000|2021-12-31 06:29:40|204698.6|204548.6|204705.8|204555.8|204706.3|204556.3|204697.2|204547.2|13
1640932190000|2021-12-31 06:29:50|204705.2|204555.2|204696.8|204546.8|204705.2|204555.2|204692.4|204542.4|11
1640932200000|2021-12-31 06:30:00|204693.6|204543.6|204685.9|204535.9|204713.6|204563.6|204682.7|204532.7|21
1640932210000|2021-12-31 06:30:10|204689.7|204539.7|204690.2|204540.2|204691.1|204541.1|204687.2|204537.2|11
1640932220000|2021-12-31 06:30:20|204691.4|204541.4|204704.2|204554.2|204704.8|204554.8|204689|204539|10
1640932230000|2021-12-31 06:30:30|204703.2|204553.2|204700.5|204550.5|204703.2|204553.2|204700.1|204550.1|15
1640932240000|2021-12-31 06:30:40|204700.4|204550.4|204698.2|204548.2|204700.7|204550.7|204695.8|204545.8|10
1640932250000|2021-12-31 06:30:50|204699.1|204549.1|204699.7|204549.7|204704.6|204554.6|204690.7|204540.7|20
1640932260000|2021-12-31 06:31:00|204697|204547|204699.7|204549.7|204699.8|204549.8|204697|204547|15
1640932270000|2021-12-31 06:31:10|204699.3|204549.3|204704.7|204554.7|204707.3|204557.3|204697.6|204547.6|19
1640932280000|2021-12-31 06:31:20|204705|204555|204699.5|204549.5|204706|204556|204698.1|204548.1|16
1640932290000|2021-12-31 06:31:30|204700.2|204550.2|204699.6|204549.6|204700.2|204550.2|204694.9|204544.9|11
1640932300000|2021-12-31 06:31:40|204709.5|204559.5|204702.8|204552.8|204709.5|204559.5|204702.8|204552.8|10
1640932310000|2021-12-31 06:31:50|204702|204552|204704.6|204554.6|204715.9|204565.9|204701|204551|26
1640932320000|2021-12-31 06:32:00|204703.4|204553.4|204701.1|204551.1|204715.6|204565.6|204699.4|204549.4|20
1640932330000|2021-12-31 06:32:10|204699.6|204549.6|204700.3|204550.3|204700.6|204550.6|204697|204547|17
1640932340000|2021-12-31 06:32:20|204698.9|204548.9|204704.3|204554.3|204708.5|204558.5|204697.5|204547.5|19
1640932350000|2021-12-31 06:32:30|204705.6|204555.6|204698.2|204548.2|204705.6|204555.6|204697.6|204547.6|14
1640932360000|2021-12-31 06:32:40|204698.3|204548.3|204694.2|204544.2|204709.8|204559.8|204693.2|204543.2|21
1640932370000|2021-12-31 06:32:50|204693|204543|204697.6|204547.6|204697.6|204547.6|204692.1|204542.1|12
1640932380000|2021-12-31 06:33:00|204697.7|204547.7|204703.3|204553.3|204707.1|204557.1|204695.2|204545.2|18
1640932390000|2021-12-31 06:33:10|204699.6|204549.6|204699.5|204549.5|204700.4|204550.4|204698.6|204548.6|14
1640932400000|2021-12-31 06:33:20|204699|204549|204698.3|204548.3|204699.4|204549.4|204698.3|204548.3|18
1640932410000|2021-12-31 06:33:30|204698.7|204548.7|204703.6|204553.6|204709|204559|204698.7|204548.7|12
1640932420000|2021-12-31 06:33:40|204703.4|204553.4|204698.7|204548.7|204703.4|204553.4|204698.3|204548.3|12
1640932430000|2021-12-31 06:33:50|204699.2|204549.2|204699|204549|204709|204559|204698.2|204548.2|11
1640932440000|2021-12-31 06:34:00|204699.5|204549.5|204699.7|204549.7|204700|204550|204697.2|204547.2|10
1640932450000|2021-12-31 06:34:10|204699.6|204549.6|204699.8|204549.8|204699.9|204549.9|204698.9|204548.9|17
1640932460000|2021-12-31 06:34:20|204699.9|204549.9|204699.6|204549.6|204707.7|204557.7|204699|204549|15
1640932470000|2021-12-31 06:34:30|204699.8|204549.8|204708.8|204558.8|204713.9|204563.9|204698|204548|19
1640932480000|2021-12-31 06:34:40|204707.7|204557.7|204705.4|204555.4|204707.7|204557.7|204701.8|204551.8|21
1640932490000|2021-12-31 06:34:50|204706|204556|204710.5|204560.5|204710.5|204560.5|204696.2|204546.2|15
1640932500000|2021-12-31 06:35:00|204707.6|204557.6|204699|204549|204707.6|204557.6|204691.5|204541.5|22
1640932510000|2021-12-31 06:35:10|204698.6|204548.6|204702.8|204552.8|204708.6|204558.6|204698.6|204548.6|14
1640932520000|2021-12-31 06:35:20|204702.6|204552.6|204702.2|204552.2|204702.6|204552.6|204701.5|204551.5|15
1640932530000|2021-12-31 06:35:30|204698.5|204548.5|204698.6|204548.6|204716.5|204566.5|204698|204548|13
1640932540000|2021-12-31 06:35:40|204697.1|204547.1|204699.1|204549.1|204699.4|204549.4|204697.1|204547.1|13
1640932550000|2021-12-31 06:35:50|204699|204549|204709.1|204559.1|204709.3|204559.3|204698.6|204548.6|19
1640932560000|2021-12-31 06:36:00|204705.9|204555.9|204702.9|204552.9|204705.9|204555.9|204701.9|204551.9|13
1640932570000|2021-12-31 06:36:10|204703.5|204553.5|204701.8|204551.8|204703.5|204553.5|204701.4|204551.4|16
1640932580000|2021-12-31 06:36:20|204701.1|204551.1|204706.3|204556.3|204706.3|204556.3|204697.2|204547.2|13
1640932590000|2021-12-31 06:36:30|204704.6|204554.6|204704.9|204554.9|204714.7|204564.7|204696.9|204546.9|22
1640932600000|2021-12-31 06:36:40|204705.4|204555.4|204704.4|204554.4|204707.5|204557.5|204702.3|204552.3|21
1640932610000|2021-12-31 06:36:50|204704.1|204554.1|204704.2|204554.2|204704.4|204554.4|204699.6|204549.6|18
1640932620000|2021-12-31 06:37:00|204702.5|204552.5|204711.5|204561.5|204715.9|204565.9|204702.5|204552.5|18
1640932630000|2021-12-31 06:37:10|204709|204559|204714.5|204564.5|204719.1|204569.1|204695.3|204545.3|21
1640932640000|2021-12-31 06:37:20|204711.5|204561.5|204707.5|204557.5|204713.4|204563.4|204706.8|204556.8|22
1640932650000|2021-12-31 06:37:30|204706.5|204556.5|204704.6|204554.6|204713.1|204563.1|204701.9|204551.9|21
1640932660000|2021-12-31 06:37:40|204704.7|204554.7|204710.7|204560.7|204713.4|204563.4|204702.3|204552.3|8
1640932670000|2021-12-31 06:37:50|204709.4|204559.4|204696.5|204546.5|204709.9|204559.9|204690.7|204540.7|16
1640932680000|2021-12-31 06:38:00|204697.1|204547.1|204701.6|204551.6|204708.1|204558.1|204694.8|204544.8|19
1640932690000|2021-12-31 06:38:10|204701.5|204551.5|204699.1|204549.1|204701.7|204551.7|204695.4|204545.4|21
1640932700000|2021-12-31 06:38:20|204701.2|204551.2|204705.8|204555.8|204707.3|204557.3|204700|204550|12
1640932710000|2021-12-31 06:38:30|204707.2|204557.2|204708.9|204558.9|204711|204561|204703.5|204553.5|16
1640932720000|2021-12-31 06:38:40|204708.3|204558.3|204709.1|204559.1|204710.3|204560.3|204703.3|204553.3|13
1640932730000|2021-12-31 06:38:50|204710.7|204560.7|204703.8|204553.8|204711.4|204561.4|204694.8|204544.8|22
1640932740000|2021-12-31 06:39:00|204710.9|204560.9|204695.4|204545.4|204710.9|204560.9|204695.4|204545.4|21
1640932750000|2021-12-31 06:39:10|204699.7|204549.7|204698.8|204548.8|204700.8|204550.8|204698.2|204548.2|13
1640932760000|2021-12-31 06:39:20|204699.1|204549.1|204698.3|204548.3|204702.3|204552.3|204698.3|204548.3|15
1640932770000|2021-12-31 06:39:30|204699.1|204549.1|204697.7|204547.7|204704.8|204554.8|204693.1|204543.1|18
1640932780000|2021-12-31 06:39:40|204698.4|204548.4|204692.5|204542.5|204698.4|204548.4|204690.5|204540.5|16
1640932790000|2021-12-31 06:39:50|204690.9|204540.9|204692.3|204542.3|204693.1|204543.1|204689.8|204539.8|12
1640932800000|2021-12-31 06:40:00|204691.4|204541.4|204698.9|204548.9|204703.5|204553.5|204691.4|204541.4|24
1640932810000|2021-12-31 06:40:10|204699.8|204549.8|204691.7|204541.7|204699.9|204549.9|204677.5|204527.5|21
1640932820000|2021-12-31 06:40:20|204690.6|204540.6|204697.5|204547.5|204701|204551|204686.5|204536.5|16
1640932830000|2021-12-31 06:40:30|204696.9|204546.9|204690.2|204540.2|204703.5|204553.5|204688.4|204538.4|22
1640932840000|2021-12-31 06:40:40|204690.1|204540.1|204693.4|204543.4|204693.4|204543.4|204690|204540|11
1640932850000|2021-12-31 06:40:50|204693.8|204543.8|204693.8|204543.8|204699|204549|204687.7|204537.7|26
1640932860000|2021-12-31 06:41:00|204692.8|204542.8|204696.1|204546.1|204708.6|204558.6|204685.6|204535.6|24
1640932870000|2021-12-31 06:41:10|204696.3|204546.3|204694|204544|204697.9|204547.9|204679.6|204529.6|19
1640932880000|2021-12-31 06:41:20|204693.5|204543.5|204694.3|204544.3|204697.1|204547.1|204687.7|204537.7|18
1640932890000|2021-12-31 06:41:30|204695|204545|204695.6|204545.6|204700|204550|204690.3|204540.3|21
1640932900000|2021-12-31 06:41:40|204696|204546|204692.8|204542.8|204696.6|204546.6|204692.7|204542.7|13
1640932910000|2021-12-31 06:41:50|204692.9|204542.9|204699|204549|204705|204555|204684.9|204534.9|15
1640932920000|2021-12-31 06:42:00|204698.6|204548.6|204697.1|204547.1|204698.6|204548.6|204694.1|204544.1|12
1640932930000|2021-12-31 06:42:10|204697.3|204547.3|204699.4|204549.4|204700.7|204550.7|204694.5|204544.5|18
1640932940000|2021-12-31 06:42:20|204698|204548|204689.6|204539.6|204701.1|204551.1|204688.8|204538.8|15
1640932950000|2021-12-31 06:42:30|204690|204540|204689|204539|204693.2|204543.2|204686.5|204536.5|22
1640932960000|2021-12-31 06:42:40|204690.2|204540.2|204698.5|204548.5|204699.3|204549.3|204690.2|204540.2|13
1640932970000|2021-12-31 06:42:50|204697.3|204547.3|204702|204552|204702|204552|204692|204542|16
1640932980000|2021-12-31 06:43:00|204698.7|204548.7|204701.3|204551.3|204703.9|204553.9|204698.4|204548.4|11
1640932990000|2021-12-31 06:43:10|204715.2|204565.2|204698.9|204548.9|204715.2|204565.2|204698.9|204548.9|13
1640933000000|2021-12-31 06:43:20|204699.6|204549.6|204697.5|204547.5|204700.1|204550.1|204695.9|204545.9|14
1640933010000|2021-12-31 06:43:30|204694.1|204544.1|204694.9|204544.9|204695.3|204545.3|204692.4|204542.4|17
1640933020000|2021-12-31 06:43:40|204694.5|204544.5|204705|204555|204710.1|204560.1|204693.2|204543.2|17
1640933030000|2021-12-31 06:43:50|204703.6|204553.6|204700.1|204550.1|204703.6|204553.6|204699.5|204549.5|10
1640933040000|2021-12-31 06:44:00|204699.9|204549.9|204690.2|204540.2|204699.9|204549.9|204688.3|204538.3|22
1640933050000|2021-12-31 06:44:10|204691|204541|204687.9|204537.9|204692.3|204542.3|204687.9|204537.9|17
1640933060000|2021-12-31 06:44:20|204687.8|204537.8|204693.2|204543.2|204696.7|204546.7|204687.8|204537.8|18
1640933070000|2021-12-31 06:44:30|204693|204543|204700.2|204550.2|204703.6|204553.6|204693|204543|10
1640933080000|2021-12-31 06:44:40|204684.3|204534.3|204700.4|204550.4|204703|204553|204684.3|204534.3|14
1640933090000|2021-12-31 06:44:50|204698.5|204548.5|204690.9|204540.9|204710.8|204560.8|204669.9|204519.9|23
1640933100000|2021-12-31 06:45:00|204683.8|204533.8|204694.9|204544.9|204694.9|204544.9|204679.4|204529.4|21
1640933110000|2021-12-31 06:45:10|204694.1|204544.1|204694.1|204544.1|204697.7|204547.7|204692.7|204542.7|14
1640933120000|2021-12-31 06:45:20|204693.6|204543.6|204696|204546|204696.9|204546.9|204688.8|204538.8|19
1640933130000|2021-12-31 06:45:30|204695.3|204545.3|204698|204548|204699.4|204549.4|204691.7|204541.7|17
1640933140000|2021-12-31 06:45:40|204694.8|204544.8|204693.2|204543.2|204695.2|204545.2|204691.6|204541.6|13
1640933150000|2021-12-31 06:45:50|204693.4|204543.4|204691.6|204541.6|204709.4|204559.4|204685.8|204535.8|21
1640933160000|2021-12-31 06:46:00|204690.5|204540.5|204696.6|204546.6|204701.1|204551.1|204688|204538|19
1640933170000|2021-12-31 06:46:10|204697.3|204547.3|204696.6|204546.6|204697.6|204547.6|204696.5|204546.5|12
1640933180000|2021-12-31 06:46:20|204697.7|204547.7|204698.4|204548.4|204698.4|204548.4|204690.8|204540.8|12
1640933190000|2021-12-31 06:46:30|204696.4|204546.4|204692.8|204542.8|204700|204550|204690.9|204540.9|12
1640933200000|2021-12-31 06:46:40|204694.4|204544.4|204689.2|204539.2|204694.9|204544.9|204686.8|204536.8|10
1640933210000|2021-12-31 06:46:50|204690.3|204540.3|204689.9|204539.9|204706.3|204556.3|204688.2|204538.2|18
1640933220000|2021-12-31 06:47:00|204688.6|204538.6|204688.5|204538.5|204698.9|204548.9|204686.9|204536.9|18
1640933230000|2021-12-31 06:47:10|204688.8|204538.8|204691.9|204541.9|204694.9|204544.9|204683.9|204533.9|18
1640933240000|2021-12-31 06:47:20|204691.4|204541.4|204693.6|204543.6|204694.6|204544.6|204690.9|204540.9|13
1640933250000|2021-12-31 06:47:30|204694.4|204544.4|204694.9|204544.9|204696.5|204546.5|204690.7|204540.7|19
1640933260000|2021-12-31 06:47:40|204694.5|204544.5|204694.6|204544.6|204695.1|204545.1|204680.1|204530.1|16
1640933270000|2021-12-31 06:47:50|204695.4|204545.4|204701.6|204551.6|204701.7|204551.7|204693.1|204543.1|17
1640933280000|2021-12-31 06:48:00|204699.3|204549.3|204699.2|204549.2|204702.7|204552.7|204691.9|204541.9|15
1640933290000|2021-12-31 06:48:10|204700.5|204550.5|204697.4|204547.4|204700.5|204550.5|204697.4|204547.4|6
1640933300000|2021-12-31 06:48:20|204698.4|204548.4|204691.5|204541.5|204701.3|204551.3|204691.5|204541.5|9
1640933310000|2021-12-31 06:48:30|204685.1|204535.1|204691.1|204541.1|204697.7|204547.7|204677.5|204527.5|15
1640933320000|2021-12-31 06:48:40|204692.5|204542.5|204698.6|204548.6|204701.5|204551.5|204685.3|204535.3|20
1640933330000|2021-12-31 06:48:50|204699.3|204549.3|204696.2|204546.2|204699.3|204549.3|204695.9|204545.9|13
1640933340000|2021-12-31 06:49:00|204696.1|204546.1|204697.2|204547.2|204697.5|204547.5|204689|204539|21
1640933350000|2021-12-31 06:49:10|204697.1|204547.1|204689.6|204539.6|204697.8|204547.8|204689.6|204539.6|10
1640933360000|2021-12-31 06:49:20|204704.8|204554.8|204695.8|204545.8|204704.8|204554.8|204694.4|204544.4|12
1640933370000|2021-12-31 06:49:30|204696.2|204546.2|204693.3|204543.3|204697.5|204547.5|204693.3|204543.3|11
1640933380000|2021-12-31 06:49:40|204701.7|204551.7|204694.5|204544.5|204701.7|204551.7|204694.1|204544.1|11
1640933390000|2021-12-31 06:49:50|204693.1|204543.1|204699|204549|204699|204549|204693.1|204543.1|11
1640933400000|2021-12-31 06:50:00|204698.2|204548.2|204692.8|204542.8|204698.8|204548.8|204686.6|204536.6|18
1640933410000|2021-12-31 06:50:10|204693.4|204543.4|204697.9|204547.9|204698.2|204548.2|204687|204537|12
1640933420000|2021-12-31 06:50:20|204696.8|204546.8|204692.6|204542.6|204698.8|204548.8|204692.6|204542.6|9
1640933430000|2021-12-31 06:50:30|204692.3|204542.3|204686|204536|204695.3|204545.3|204682.5|204532.5|12
1640933440000|2021-12-31 06:50:40|204686.4|204536.4|204694.9|204544.9|204696.6|204546.6|204686.4|204536.4|10
1640933450000|2021-12-31 06:50:50|204692.7|204542.7|204697.5|204547.5|204698.8|204548.8|204692.7|204542.7|10
1640933460000|2021-12-31 06:51:00|204694|204544|204683.7|204533.7|204694|204544|204682.4|204532.4|26
1640933470000|2021-12-31 06:51:10|204683.8|204533.8|204686.7|204536.7|204693.1|204543.1|204683.8|204533.8|25
1640933480000|2021-12-31 06:51:20|204693.9|204543.9|204686|204536|204693.9|204543.9|204684.8|204534.8|21
1640933490000|2021-12-31 06:51:30|204690.7|204540.7|204688.3|204538.3|204695.7|204545.7|204687.2|204537.2|23
1640933500000|2021-12-31 06:51:40|204690.6|204540.6|204685.4|204535.4|204690.6|204540.6|204684.7|204534.7|23
1640933510000|2021-12-31 06:51:50|204684.8|204534.8|204690.2|204540.2|204692.6|204542.6|204684.2|204534.2|16
1640933520000|2021-12-31 06:52:00|204690.1|204540.1|204695.6|204545.6|204695.6|204545.6|204689.6|204539.6|18
1640933530000|2021-12-31 06:52:10|204694.5|204544.5|204692.5|204542.5|204697.2|204547.2|204690.6|204540.6|19
1640933540000|2021-12-31 06:52:20|204691.4|204541.4|204691.2|204541.2|204695.5|204545.5|204691.1|204541.1|15
1640933550000|2021-12-31 06:52:30|204690.1|204540.1|204690.3|204540.3|204691.8|204541.8|204689.2|204539.2|16
1640933560000|2021-12-31 06:52:40|204690.4|204540.4|204690.5|204540.5|204694.2|204544.2|204682.5|204532.5|23
1640933570000|2021-12-31 06:52:50|204691.5|204541.5|204688.6|204538.6|204692|204542|204688.5|204538.5|22
1640933580000|2021-12-31 06:53:00|204689.2|204539.2|204697.8|204547.8|204697.8|204547.8|204688.6|204538.6|15
1640933590000|2021-12-31 06:53:10|204696|204546|204690.4|204540.4|204698.7|204548.7|204690.4|204540.4|12
1640933600000|2021-12-31 06:53:20|204690.2|204540.2|204688|204538|204691.5|204541.5|204687.1|204537.1|11
1640933610000|2021-12-31 06:53:30|204689.2|204539.2|204687.2|204537.2|204689.2|204539.2|204683.7|204533.7|7
1640933620000|2021-12-31 06:53:40|204684.8|204534.8|204693.2|204543.2|204694.1|204544.1|204684.8|204534.8|9
1640933630000|2021-12-31 06:53:50|204691.8|204541.8|204696.7|204546.7|204698.6|204548.6|204689.9|204539.9|13
1640933640000|2021-12-31 06:54:00|204695.1|204545.1|204698.4|204548.4|204700.2|204550.2|204694.2|204544.2|14
1640933650000|2021-12-31 06:54:10|204699.8|204549.8|204687.8|204537.8|204702|204552|204687.1|204537.1|11
1640933660000|2021-12-31 06:54:20|204687.4|204537.4|204689.5|204539.5|204698|204548|204684.7|204534.7|8
1640933670000|2021-12-31 06:54:30|204689.9|204539.9|204686.2|204536.2|204689.9|204539.9|204681.8|204531.8|18
1640933680000|2021-12-31 06:54:40|204686.7|204536.7|204688.7|204538.7|204693.7|204543.7|204685.7|204535.7|13
1640933690000|2021-12-31 06:54:50|204687.1|204537.1|204698.4|204548.4|204702.2|204552.2|204687.1|204537.1|17
1640933700000|2021-12-31 06:55:00|204697.1|204547.1|204688.8|204538.8|204700.2|204550.2|204688.8|204538.8|13
1640933710000|2021-12-31 06:55:10|204688.5|204538.5|204683.7|204533.7|204713.5|204563.5|204679.8|204529.8|17
1640933720000|2021-12-31 06:55:20|204682|204532|204687.3|204537.3|204689|204539|204682|204532|12
1640933730000|2021-12-31 06:55:30|204687.6|204537.6|204685.6|204535.6|204687.8|204537.8|204684.1|204534.1|12
1640933740000|2021-12-31 06:55:40|204689.2|204539.2|204680.6|204530.6|204689.2|204539.2|204680.6|204530.6|9
1640933750000|2021-12-31 06:55:50|204681|204531|204687.5|204537.5|204687.5|204537.5|204679.8|204529.8|16
1640933760000|2021-12-31 06:56:00|204686.1|204536.1|204686.8|204536.8|204688.1|204538.1|204685.2|204535.2|17
1640933770000|2021-12-31 06:56:10|204685.8|204535.8|204684.6|204534.6|204685.8|204535.8|204681.8|204531.8|13
1640933780000|2021-12-31 06:56:20|204684.2|204534.2|204683.3|204533.3|204684.7|204534.7|204683.3|204533.3|7
1640933790000|2021-12-31 06:56:30|204684.8|204534.8|204685.9|204535.9|204686.8|204536.8|204684.8|204534.8|9
1640933800000|2021-12-31 06:56:40|204684.6|204534.6|204684.9|204534.9|204687.2|204537.2|204684.6|204534.6|8
1640933810000|2021-12-31 06:56:50|204685|204535|204686.1|204536.1|204686.5|204536.5|204685|204535|6
1640933820000|2021-12-31 06:57:00|204687.2|204537.2|204678.1|204528.1|204687.2|204537.2|204678.1|204528.1|16
1640933830000|2021-12-31 06:57:10|204679.3|204529.3|204683.2|204533.2|204694|204544|204679.3|204529.3|18
1640933840000|2021-12-31 06:57:20|204683.7|204533.7|204688.1|204538.1|204688.1|204538.1|204683.5|204533.5|10
1640933850000|2021-12-31 06:57:30|204688.9|204538.9|204689.9|204539.9|204694.3|204544.3|204688.9|204538.9|13
1640933860000|2021-12-31 06:57:40|204686.5|204536.5|204683.7|204533.7|204694.5|204544.5|204682.9|204532.9|10
1640933870000|2021-12-31 06:57:50|204683|204533|204686.9|204536.9|204695.8|204545.8|204683|204533|12
1640933880000|2021-12-31 06:58:00|204685.7|204535.7|204687.9|204537.9|204688.3|204538.3|204684|204534|16
1640933890000|2021-12-31 06:58:10|204687.3|204537.3|204645.6|204495.6|204687.3|204537.3|204643.4|204493.4|17
1640933900000|2021-12-31 06:58:20|204644.9|204494.9|204645.1|204495.1|204649.8|204499.8|204642|204492|27
1640933910000|2021-12-31 06:58:30|204645|204495|204644.2|204494.2|204654|204504|204644.1|204494.1|22
1640933920000|2021-12-31 06:58:40|204643.8|204493.8|204646.2|204496.2|204646.2|204496.2|204643.5|204493.5|18
1640933930000|2021-12-31 06:58:50|204645.8|204495.8|204645.8|204495.8|204647.1|204497.1|204645.1|204495.1|21
1640933940000|2021-12-31 06:59:00|204646.2|204496.2|204645.2|204495.2|204646.2|204496.2|204644.5|204494.5|13
1640933950000|2021-12-31 06:59:10|204645.7|204495.7|204644.6|204494.6|204650.7|204500.7|204644|204494|15
1640933960000|2021-12-31 06:59:20|204645.1|204495.1|204645.7|204495.7|204654.4|204504.4|204644.9|204494.9|19
1640933970000|2021-12-31 06:59:30|204645.4|204495.4|204648.7|204498.7|204649.6|204499.6|204644.7|204494.7|17
1640933980000|2021-12-31 06:59:40|204649|204499|204639.8|204489.8|204649|204499|204639|204489|21
1640933990000|2021-12-31 06:59:50|204641|204491|204642.8|204492.8|204642.8|204492.8|204639.8|204489.8|16
1640934000000|2021-12-31 07:00:00|204638.1|204488.1|204648.7|204498.7|204653.6|204503.6|204637.3|204487.3|24
1640934010000|2021-12-31 07:00:10|204649.1|204499.1|204646.6|204496.6|204651.7|204501.7|204646.4|204496.4|25
1640934020000|2021-12-31 07:00:20|204646.9|204496.9|204643.5|204493.5|204646.9|204496.9|204643.5|204493.5|5
1640934030000|2021-12-31 07:00:30|204644.3|204494.3|204646.3|204496.3|204647.4|204497.4|204644.3|204494.3|14
1640934040000|2021-12-31 07:00:40|204645.3|204495.3|204653.6|204503.6|204656.5|204506.5|204645.3|204495.3|17
1640934050000|2021-12-31 07:00:50|204651.7|204501.7|204671.5|204521.5|204671.8|204521.8|204649.8|204499.8|22
1640934060000|2021-12-31 07:01:00|204671.2|204521.2|204649.4|204499.4|204671.5|204521.5|204649.3|204499.3|27
1640934070000|2021-12-31 07:01:10|204646.5|204496.5|204663|204513|204668.7|204518.7|204646.5|204496.5|25
1640934080000|2021-12-31 07:01:20|204662.5|204512.5|204664.9|204514.9|204664.9|204514.9|204661.8|204511.8|18
1640934090000|2021-12-31 07:01:30|204666|204516|204659.2|204509.2|204669.4|204519.4|204658.1|204508.1|21
1640934100000|2021-12-31 07:01:40|204666.5|204516.5|204668|204518|204668|204518|204657.4|204507.4|16
1640934110000|2021-12-31 07:01:50|204668.5|204518.5|204679.5|204529.5|204685.6|204535.6|204662.1|204512.1|30
1640934120000|2021-12-31 07:02:00|204681|204531|204664.5|204514.5|204681.9|204531.9|204664.5|204514.5|21
1640934130000|2021-12-31 07:02:10|204663.1|204513.1|204662.6|204512.6|204665|204515|204662.3|204512.3|18
1640934140000|2021-12-31 07:02:20|204662.9|204512.9|204663.5|204513.5|204663.5|204513.5|204662.2|204512.2|17
1640934150000|2021-12-31 07:02:30|204664|204514|204661.3|204511.3|204665|204515|204661.3|204511.3|10
1640934160000|2021-12-31 07:02:40|204663.6|204513.6|204670.6|204520.6|204686|204536|204663.6|204513.6|17
1640934170000|2021-12-31 07:02:50|204671.2|204521.2|204676.5|204526.5|204677.4|204527.4|204671.2|204521.2|17
1640934180000|2021-12-31 07:03:00|204676.7|204526.7|204675.1|204525.1|204676.8|204526.8|204672.6|204522.6|14
1640934190000|2021-12-31 07:03:10|204674.8|204524.8|204678.3|204528.3|204678.8|204528.8|204674.8|204524.8|13
1640934200000|2021-12-31 07:03:20|204678|204528|204679.2|204529.2|204679.2|204529.2|204677.9|204527.9|7
1640934210000|2021-12-31 07:03:30|204679.1|204529.1|204680.4|204530.4|204681.5|204531.5|204679.1|204529.1|14
1640934220000|2021-12-31 07:03:40|204680.3|204530.3|204680.4|204530.4|204681.6|204531.6|204679.6|204529.6|18
1640934230000|2021-12-31 07:03:50|204680.5|204530.5|204683|204533|204687|204537|204675.1|204525.1|14
1640934240000|2021-12-31 07:04:00|204683.3|204533.3|204680|204530|204688.6|204538.6|204679.7|204529.7|10
1640934250000|2021-12-31 07:04:10|204679.5|204529.5|204661.6|204511.6|204679.5|204529.5|204646.9|204496.9|28
1640934260000|2021-12-31 07:04:20|204661.4|204511.4|204655|204505|204662.8|204512.8|204655|204505|23
1640934270000|2021-12-31 07:04:30|204656.1|204506.1|204656|204506|204656.9|204506.9|204653.9|204503.9|19
1640934280000|2021-12-31 07:04:40|204655.8|204505.8|204651.8|204501.8|204657.1|204507.1|204651.8|204501.8|21
1640934290000|2021-12-31 07:04:50|204651.9|204501.9|204657.6|204507.6|204658|204508|204650.5|204500.5|16
1640934300000|2021-12-31 07:05:00|204657.5|204507.5|204667.7|204517.7|204667.7|204517.7|204656.2|204506.2|21
1640934310000|2021-12-31 07:05:10|204668.2|204518.2|204672.3|204522.3|204673.1|204523.1|204668.1|204518.1|28
1640934320000|2021-12-31 07:05:20|204672|204522|204675.1|204525.1|204675.4|204525.4|204667.1|204517.1|24
1640934330000|2021-12-31 07:05:30|204675.2|204525.2|204661.6|204511.6|204675.2|204525.2|204661.4|204511.4|29
1640934340000|2021-12-31 07:05:40|204662.2|204512.2|204644|204494|204666.5|204516.5|204643.1|204493.1|18
1640934350000|2021-12-31 07:05:50|204645.1|204495.1|204650.2|204500.2|204651.6|204501.6|204645.1|204495.1|20
1640934360000|2021-12-31 07:06:00|204649.2|204499.2|204651.5|204501.5|204652.4|204502.4|204648.9|204498.9|12
1640934370000|2021-12-31 07:06:10|204651.1|204501.1|204644.9|204494.9|204654.5|204504.5|204643.5|204493.5|20
1640934380000|2021-12-31 07:06:20|204644.4|204494.4|204641.1|204491.1|204646.7|204496.7|204635.5|204485.5|16
1640934390000|2021-12-31 07:06:30|204641.7|204491.7|204641.6|204491.6|204642|204492|204640.1|204490.1|12
1640934400000|2021-12-31 07:06:40|204641|204491|204642.5|204492.5|204642.9|204492.9|204636.4|204486.4|21
1640934410000|2021-12-31 07:06:50|204642.9|204492.9|204641.4|204491.4|204642.9|204492.9|204640.1|204490.1|16
1640934420000|2021-12-31 07:07:00|204640.9|204490.9|204642.8|204492.8|204643.7|204493.7|204639|204489|14
1640934430000|2021-12-31 07:07:10|204643.4|204493.4|204644.2|204494.2|204646.8|204496.8|204643.3|204493.3|13
1640934440000|2021-12-31 07:07:20|204645.3|204495.3|204643.3|204493.3|204646.2|204496.2|204642.4|204492.4|19
1640934450000|2021-12-31 07:07:30|204644.1|204494.1|204641.2|204491.2|204644.4|204494.4|204635.9|204485.9|11
1640934460000|2021-12-31 07:07:40|204644.5|204494.5|204646.1|204496.1|204648|204498|204636.3|204486.3|21
1640934470000|2021-12-31 07:07:50|204645.8|204495.8|204650.6|204500.6|204657.7|204507.7|204644.4|204494.4|22
1640934480000|2021-12-31 07:08:00|204647.7|204497.7|204638.2|204488.2|204648.1|204498.1|204636.5|204486.5|16
1640934490000|2021-12-31 07:08:10|204639.2|204489.2|204645|204495|204645|204495|204637.6|204487.6|20
1640934500000|2021-12-31 07:08:20|204644.3|204494.3|204642.6|204492.6|204645.4|204495.4|204640.8|204490.8|14
1640934510000|2021-12-31 07:08:30|204642.9|204492.9|204646.7|204496.7|204646.7|204496.7|204642.8|204492.8|10
1640934520000|2021-12-31 07:08:40|204645.4|204495.4|204647.6|204497.6|204648.8|204498.8|204641|204491|7
1640934530000|2021-12-31 07:08:50|204646.1|204496.1|204644.1|204494.1|204646.1|204496.1|204644|204494|4
1640934540000|2021-12-31 07:09:00|204648.5|204498.5|204645.2|204495.2|204648.5|204498.5|204645.2|204495.2|4
1640934550000|2021-12-31 07:09:10|204646.5|204496.5|204645.5|204495.5|204646.5|204496.5|204642|204492|8
1640934560000|2021-12-31 07:09:20|204643.9|204493.9|204644.3|204494.3|204644.3|204494.3|204642.4|204492.4|7
1640934570000|2021-12-31 07:09:30|204645.8|204495.8|204644.2|204494.2|204645.8|204495.8|204643.9|204493.9|3
1640934580000|2021-12-31 07:09:40|204646|204496|204645.6|204495.6|204649|204499|204643.6|204493.6|7
1640934590000|2021-12-31 07:09:50|204645.3|204495.3|204648.2|204498.2|204648.2|204498.2|204643.9|204493.9|8
1640934600000|2021-12-31 07:10:00|204648.9|204498.9|204653|204503|204655|204505|204647.9|204497.9|8
1640934610000|2021-12-31 07:10:10|204650.8|204500.8|204648.1|204498.1|204653|204503|204648.1|204498.1|14
1640934620000|2021-12-31 07:10:20|204648.4|204498.4|204650.7|204500.7|204651.1|204501.1|204648.3|204498.3|10
1640934630000|2021-12-31 07:10:30|204650.5|204500.5|204637.5|204487.5|204650.5|204500.5|204627.6|204477.6|15
1640934640000|2021-12-31 07:10:40|204637.1|204487.1|204639|204489|204644|204494|204637.1|204487.1|11
1640934650000|2021-12-31 07:10:50|204633|204483|204635.3|204485.3|204635.3|204485.3|204632.8|204482.8|10
1640934660000|2021-12-31 07:11:00|204635.2|204485.2|204639.6|204489.6|204641.1|204491.1|204634.8|204484.8|12
1640934670000|2021-12-31 07:11:10|204640.3|204490.3|204638.3|204488.3|204640.3|204490.3|204633.8|204483.8|16
1640934680000|2021-12-31 07:11:20|204638.4|204488.4|204636.9|204486.9|204638.4|204488.4|204636.5|204486.5|11
1640934690000|2021-12-31 07:11:30|204636.5|204486.5|204635.9|204485.9|204639.7|204489.7|204635.9|204485.9|8
1640934700000|2021-12-31 07:11:40|204636.9|204486.9|204630.5|204480.5|204636.9|204486.9|204628.3|204478.3|12
1640934710000|2021-12-31 07:11:50|204629.3|204479.3|204634.9|204484.9|204642.5|204492.5|204621.9|204471.9|10
1640934720000|2021-12-31 07:12:00|204639.2|204489.2|204638.2|204488.2|204639.2|204489.2|204631.9|204481.9|8
1640934730000|2021-12-31 07:12:10|204637.5|204487.5|204636.5|204486.5|204637.5|204487.5|204633.4|204483.4|9
1640934740000|2021-12-31 07:12:20|204635.6|204485.6|204632.8|204482.8|204636.1|204486.1|204630.8|204480.8|9
1640934750000|2021-12-31 07:12:30|204633.3|204483.3|204636.3|204486.3|204636.4|204486.4|204630.6|204480.6|7
1640934760000|2021-12-31 07:12:40|204636|204486|204633.2|204483.2|204637.6|204487.6|204632.2|204482.2|10
1640934770000|2021-12-31 07:12:50|204633.7|204483.7|204635.1|204485.1|204635.2|204485.2|204631.7|204481.7|12
1640934780000|2021-12-31 07:13:00|204634.8|204484.8|204638.2|204488.2|204638.2|204488.2|204633.2|204483.2|11
1640934790000|2021-12-31 07:13:10|204638.4|204488.4|204636.3|204486.3|204638.8|204488.8|204635.5|204485.5|9
1640934800000|2021-12-31 07:13:20|204636.1|204486.1|204637.5|204487.5|204637.5|204487.5|204635.2|204485.2|4
1640934810000|2021-12-31 07:13:30|204636.2|204486.2|204636.5|204486.5|204638.2|204488.2|204635.7|204485.7|11
1640934820000|2021-12-31 07:13:40|204636.3|204486.3|204636.6|204486.6|204638.5|204488.5|204631.6|204481.6|9
1640934830000|2021-12-31 07:13:50|204636.3|204486.3|204635.4|204485.4|204637.5|204487.5|204634.6|204484.6|8
1640934840000|2021-12-31 07:14:00|204637|204487|204641.7|204491.7|204651.3|204501.3|204637|204487|12
1640934850000|2021-12-31 07:14:10|204641.3|204491.3|204639.3|204489.3|204642.1|204492.1|204639.3|204489.3|9
1640934860000|2021-12-31 07:14:20|204636.3|204486.3|204649.4|204499.4|204653.1|204503.1|204635.9|204485.9|8
1640934870000|2021-12-31 07:14:30|204651.2|204501.2|204637.7|204487.7|204651.2|204501.2|204634.4|204484.4|17
1640934880000|2021-12-31 07:14:40|204640.7|204490.7|204640.9|204490.9|204649.5|204499.5|204638.8|204488.8|14
1640934890000|2021-12-31 07:14:50|204639.4|204489.4|204639.7|204489.7|204640.5|204490.5|204638.6|204488.6|9
1640934900000|2021-12-31 07:15:00|204639.6|204489.6|204640.5|204490.5|204640.7|204490.7|204636|204486|11
1640934910000|2021-12-31 07:15:10|204639.3|204489.3|204638.5|204488.5|204639.3|204489.3|204638.5|204488.5|3
1640934920000|2021-12-31 07:15:20|204638.2|204488.2|204640.3|204490.3|204642|204492|204634.4|204484.4|11
1640934930000|2021-12-31 07:15:30|204634.1|204484.1|204646.9|204496.9|204649.6|204499.6|204633.5|204483.5|20
1640934940000|2021-12-31 07:15:40|204644.7|204494.7|204650.5|204500.5|204650.5|204500.5|204642.4|204492.4|7
1640934950000|2021-12-31 07:15:50|204646.3|204496.3|204636.4|204486.4|204654|204504|204636.4|204486.4|6
1640934960000|2021-12-31 07:16:00|204637.2|204487.2|204638.2|204488.2|204639.1|204489.1|204637.2|204487.2|6
1640934970000|2021-12-31 07:16:10|204634.8|204484.8|204637.6|204487.6|204638.3|204488.3|204634.8|204484.8|8
1640934980000|2021-12-31 07:16:20|204637.8|204487.8|204638.5|204488.5|204638.5|204488.5|204634|204484|13
1640934990000|2021-12-31 07:16:30|204636.6|204486.6|204637.5|204487.5|204637.5|204487.5|204633.9|204483.9|7
1640935000000|2021-12-31 07:16:40|204637.4|204487.4|204624.4|204474.4|204638.5|204488.5|204614.4|204464.4|9
1640935010000|2021-12-31 07:16:50|204623.4|204473.4|204623.4|204473.4|204628.6|204478.6|204617.6|204467.6|10
1640935020000|2021-12-31 07:17:00|204625.2|204475.2|204625.3|204475.3|204627.5|204477.5|204625|204475|8
1640935030000|2021-12-31 07:17:10|204624.9|204474.9|204626.9|204476.9|204626.9|204476.9|204624.2|204474.2|7
1640935040000|2021-12-31 07:17:20|204623.3|204473.3|204623.4|204473.4|204629.5|204479.5|204622|204472|11
1640935050000|2021-12-31 07:17:30|204623.9|204473.9|204623.8|204473.8|204624.1|204474.1|204622.5|204472.5|7
1640935060000|2021-12-31 07:17:40|204623|204473|204623.7|204473.7|204624.3|204474.3|204623|204473|7
1640935070000|2021-12-31 07:17:50|204623.8|204473.8|204623.5|204473.5|204623.8|204473.8|204622.6|204472.6|9
1640935080000|2021-12-31 07:18:00|204622.8|204472.8|204621|204471|204623.3|204473.3|204621|204471|5
1640935090000|2021-12-31 07:18:10|204621.5|204471.5|204622.7|204472.7|204622.7|204472.7|204619.9|204469.9|10
1640935100000|2021-12-31 07:18:20|204620.7|204470.7|204646.4|204496.4|204676.7|204526.7|204617.6|204467.6|27
1640935110000|2021-12-31 07:18:30|204656.4|204506.4|204639.5|204489.5|204656.4|204506.4|204623.3|204473.3|17
1640935120000|2021-12-31 07:18:40|204640.1|204490.1|204640.3|204490.3|204640.3|204490.3|204637.1|204487.1|17
1640935130000|2021-12-31 07:18:50|204638.9|204488.9|204634.8|204484.8|204639.9|204489.9|204627|204477|16
1640935140000|2021-12-31 07:19:00|204633.2|204483.2|204639.7|204489.7|204640.7|204490.7|204633.2|204483.2|6
1640935150000|2021-12-31 07:19:10|204638.7|204488.7|204639.9|204489.9|204640.2|204490.2|204637.2|204487.2|11
1640935160000|2021-12-31 07:19:20|204638.9|204488.9|204630.3|204480.3|204640|204490|204628.4|204478.4|9
1640935170000|2021-12-31 07:19:30|204632.2|204482.2|204622.2|204472.2|204632.2|204482.2|204622.2|204472.2|11
1640935180000|2021-12-31 07:19:40|204620.9|204470.9|204623.5|204473.5|204625.9|204475.9|204620.9|204470.9|8
1640935190000|2021-12-31 07:19:50|204624.4|204474.4|204628.8|204478.8|204630.1|204480.1|204624.1|204474.1|12
1640935200000|2021-12-31 07:20:00|204628.3|204478.3|204629.7|204479.7|204630.9|204480.9|204628.1|204478.1|8
1640935210000|2021-12-31 07:20:10|204629.4|204479.4|204625.8|204475.8|204635.2|204485.2|204619.8|204469.8|11
1640935220000|2021-12-31 07:20:20|204634.3|204484.3|204629.8|204479.8|204634.3|204484.3|204625.6|204475.6|10
1640935230000|2021-12-31 07:20:30|204628|204478|204628.2|204478.2|204633.4|204483.4|204627.7|204477.7|11
1640935240000|2021-12-31 07:20:40|204626.5|204476.5|204630.6|204480.6|204632.5|204482.5|204626.5|204476.5|16
1640935250000|2021-12-31 07:20:50|204629.7|204479.7|204630.9|204480.9|204632.3|204482.3|204629.7|204479.7|10
1640935260000|2021-12-31 07:21:00|204629.5|204479.5|204627.4|204477.4|204630|204480|204613.8|204463.8|27
1640935270000|2021-12-31 07:21:10|204629.4|204479.4|204613.5|204463.5|204635|204485|204599.6|204449.6|23
1640935280000|2021-12-31 07:21:20|204601.1|204451.1|204600.3|204450.3|204605.9|204455.9|204594.1|204444.1|15
1640935290000|2021-12-31 07:21:30|204596.7|204446.7|204606.1|204456.1|204613.8|204463.8|204596.7|204446.7|16
1640935300000|2021-12-31 07:21:40|204605.6|204455.6|204611.4|204461.4|204613.9|204463.9|204605.6|204455.6|12
1640935310000|2021-12-31 07:21:50|204611.6|204461.6|204602.7|204452.7|204611.6|204461.6|204602.7|204452.7|17
1640935320000|2021-12-31 07:22:00|204613.2|204463.2|204588.8|204438.8|204613.2|204463.2|204588.8|204438.8|16
1640935330000|2021-12-31 07:22:10|204589.5|204439.5|204597.2|204447.2|204597.9|204447.9|204588.1|204438.1|17
1640935340000|2021-12-31 07:22:20|204597.4|204447.4|204601.4|204451.4|204601.4|204451.4|204597.3|204447.3|10
1640935350000|2021-12-31 07:22:30|204601.6|204451.6|204579.5|204429.5|204605.5|204455.5|204579.5|204429.5|13
1640935360000|2021-12-31 07:22:40|204584.1|204434.1|204598.2|204448.2|204598.2|204448.2|204577.5|204427.5|14
1640935370000|2021-12-31 07:22:50|204598.1|204448.1|204607.2|204457.2|204607.2|204457.2|204592.1|204442.1|15
1640935380000|2021-12-31 07:23:00|204607.8|204457.8|204595.9|204445.9|204607.8|204457.8|204592.1|204442.1|22
1640935390000|2021-12-31 07:23:10|204598.2|204448.2|204607.2|204457.2|204607.2|204457.2|204596.2|204446.2|14
1640935400000|2021-12-31 07:23:20|204605.8|204455.8|204612.8|204462.8|204624.6|204474.6|204605.8|204455.8|26
1640935410000|2021-12-31 07:23:30|204613.3|204463.3|204603.9|204453.9|204615.7|204465.7|204600.5|204450.5|19
1640935420000|2021-12-31 07:23:40|204603.1|204453.1|204606.1|204456.1|204606.1|204456.1|204599.4|204449.4|11
1640935430000|2021-12-31 07:23:50|204604.7|204454.7|204604.3|204454.3|204605.8|204455.8|204603.4|204453.4|8
1640935440000|2021-12-31 07:24:00|204595.8|204445.8|204617.1|204467.1|204618.2|204468.2|204595.8|204445.8|20
1640935450000|2021-12-31 07:24:10|204617.9|204467.9|204620.3|204470.3|204623.1|204473.1|204616.3|204466.3|16
1640935460000|2021-12-31 07:24:20|204619.4|204469.4|204622.1|204472.1|204623|204473|204618.7|204468.7|19
1640935470000|2021-12-31 07:24:30|204624|204474|204626.6|204476.6|204627.9|204477.9|204622.7|204472.7|15
1640935480000|2021-12-31 07:24:40|204626.5|204476.5|204620.9|204470.9|204626.7|204476.7|204620.8|204470.8|17
1640935490000|2021-12-31 07:24:50|204621.1|204471.1|204623.5|204473.5|204624.9|204474.9|204621|204471|14
1640935500000|2021-12-31 07:25:00|204622.8|204472.8|204626.9|204476.9|204630.2|204480.2|204622.8|204472.8|23
1640935510000|2021-12-31 07:25:10|204626.2|204476.2|204624.9|204474.9|204628.1|204478.1|204622.6|204472.6|13
1640935520000|2021-12-31 07:25:20|204626|204476|204626|204476|204628.1|204478.1|204625.5|204475.5|11
1640935530000|2021-12-31 07:25:30|204625.9|204475.9|204636.4|204486.4|204636.4|204486.4|204618.8|204468.8|18
1640935540000|2021-12-31 07:25:40|204630.9|204480.9|204629.7|204479.7|204633.3|204483.3|204628.7|204478.7|21
1640935550000|2021-12-31 07:25:50|204629.8|204479.8|204625.2|204475.2|204629.8|204479.8|204621.9|204471.9|22
1640935560000|2021-12-31 07:26:00|204625.1|204475.1|204621.5|204471.5|204625.1|204475.1|204621.5|204471.5|16
1640935570000|2021-12-31 07:26:10|204622|204472|204620.2|204470.2|204622.5|204472.5|204619.4|204469.4|12
1640935580000|2021-12-31 07:26:20|204619.7|204469.7|204628.6|204478.6|204630|204480|204619.7|204469.7|14
1640935590000|2021-12-31 07:26:30|204622.5|204472.5|204618.4|204468.4|204623.4|204473.4|204618.1|204468.1|19
1640935600000|2021-12-31 07:26:40|204619.1|204469.1|204626.5|204476.5|204629.6|204479.6|204619.1|204469.1|14
1640935610000|2021-12-31 07:26:50|204626.3|204476.3|204627.9|204477.9|204634.5|204484.5|204626.3|204476.3|13
1640935620000|2021-12-31 07:27:00|204628.6|204478.6|204628.9|204478.9|204633.6|204483.6|204626.6|204476.6|16
1640935630000|2021-12-31 07:27:10|204626.8|204476.8|204626.3|204476.3|204634.5|204484.5|204626.3|204476.3|11
1640935640000|2021-12-31 07:27:20|204625.7|204475.7|204629.5|204479.5|204629.5|204479.5|204624.1|204474.1|16
1640935650000|2021-12-31 07:27:30|204627.9|204477.9|204626.8|204476.8|204627.9|204477.9|204624.3|204474.3|16
1640935660000|2021-12-31 07:27:40|204626.3|204476.3|204628.9|204478.9|204632.5|204482.5|204624.8|204474.8|12
1640935670000|2021-12-31 07:27:50|204629.9|204479.9|204632|204482|204632|204482|204628.1|204478.1|8
1640935680000|2021-12-31 07:28:00|204631.4|204481.4|204622.3|204472.3|204631.4|204481.4|204622.3|204472.3|13
1640935690000|2021-12-31 07:28:10|204622.1|204472.1|204623.3|204473.3|204624.5|204474.5|204619.8|204469.8|12
1640935700000|2021-12-31 07:28:20|204624.1|204474.1|204623|204473|204625.2|204475.2|204618.1|204468.1|10
1640935710000|2021-12-31 07:28:30|204629.4|204479.4|204621.4|204471.4|204629.4|204479.4|204620.7|204470.7|9
1640935720000|2021-12-31 07:28:40|204621.7|204471.7|204625.2|204475.2|204625.2|204475.2|204621.7|204471.7|10
1640935730000|2021-12-31 07:28:50|204625.3|204475.3|204628.4|204478.4|204631.1|204481.1|204621.6|204471.6|9
1640935740000|2021-12-31 07:29:00|204628.3|204478.3|204621.7|204471.7|204633.1|204483.1|204621.7|204471.7|15
1640935750000|2021-12-31 07:29:10|204622.3|204472.3|204620.3|204470.3|204623.1|204473.1|204620.3|204470.3|13
1640935760000|2021-12-31 07:29:20|204620|204470|204627.4|204477.4|204631.1|204481.1|204619.8|204469.8|14
1640935770000|2021-12-31 07:29:30|204626.1|204476.1|204627.5|204477.5|204629.6|204479.6|204623.2|204473.2|18
1640935780000|2021-12-31 07:29:40|204627.9|204477.9|204621.2|204471.2|204627.9|204477.9|204620.7|204470.7|14
1640935790000|2021-12-31 07:29:50|204623.1|204473.1|204616.6|204466.6|204626.5|204476.5|204612.5|204462.5|20
1640935800000|2021-12-31 07:30:00|204614.5|204464.5|204617.2|204467.2|204620.1|204470.1|204609.5|204459.5|29
1640935810000|2021-12-31 07:30:10|204616.6|204466.6|204618.5|204468.5|204622.1|204472.1|204616.3|204466.3|14
1640935820000|2021-12-31 07:30:20|204618.3|204468.3|204620.2|204470.2|204623.6|204473.6|204618.3|204468.3|12
1640935830000|2021-12-31 07:30:30|204618.6|204468.6|204645|204495|204649.5|204499.5|204617.9|204467.9|23
1640935840000|2021-12-31 07:30:40|204645.7|204495.7|204650.6|204500.6|204654.3|204504.3|204645.6|204495.6|18
1640935850000|2021-12-31 07:30:50|204647.8|204497.8|204644.3|204494.3|204653.7|204503.7|204643.3|204493.3|17
1640935860000|2021-12-31 07:31:00|204644.6|204494.6|204650.7|204500.7|204655.1|204505.1|204644.6|204494.6|25
1640935870000|2021-12-31 07:31:10|204650.6|204500.6|204657.2|204507.2|204661|204511|204648.8|204498.8|22
1640935880000|2021-12-31 07:31:20|204657.8|204507.8|204656.4|204506.4|204657.8|204507.8|204655.8|204505.8|14
1640935890000|2021-12-31 07:31:30|204656.9|204506.9|204658.3|204508.3|204659|204509|204651.3|204501.3|13
1640935900000|2021-12-31 07:31:40|204656.3|204506.3|204656.9|204506.9|204658.6|204508.6|204656.3|204506.3|16
1640935910000|2021-12-31 07:31:50|204657.1|204507.1|204659|204509|204662.7|204512.7|204649|204499|19
1640935920000|2021-12-31 07:32:00|204656.6|204506.6|204660.8|204510.8|204666.3|204516.3|204656.6|204506.6|17
1640935930000|2021-12-31 07:32:10|204661.2|204511.2|204655.3|204505.3|204665.6|204515.6|204648|204498|23
1640935940000|2021-12-31 07:32:20|204653.3|204503.3|204667.5|204517.5|204671.5|204521.5|204649.6|204499.6|26
1640935950000|2021-12-31 07:32:30|204666.3|204516.3|204666.3|204516.3|204666.7|204516.7|204662.3|204512.3|21
1640935960000|2021-12-31 07:32:40|204666.8|204516.8|204665.2|204515.2|204667.8|204517.8|204662.3|204512.3|15
1640935970000|2021-12-31 07:32:50|204664.6|204514.6|204662.3|204512.3|204666.2|204516.2|204662.1|204512.1|18
1640935980000|2021-12-31 07:33:00|204662.9|204512.9|204667|204517|204667.1|204517.1|204662|204512|28
1640935990000|2021-12-31 07:33:10|204668|204518|204647.1|204497.1|204668|204518|204643.1|204493.1|22
1640936000000|2021-12-31 07:33:20|204648.4|204498.4|204650.2|204500.2|204653|204503|204645.1|204495.1|21
1640936010000|2021-12-31 07:33:30|204650.1|204500.1|204669.1|204519.1|204672.3|204522.3|204648.6|204498.6|29
1640936020000|2021-12-31 07:33:40|204668.7|204518.7|204672.2|204522.2|204673|204523|204668.1|204518.1|21
1640936030000|2021-12-31 07:33:50|204671.6|204521.6|204672.4|204522.4|204672.5|204522.5|204670.9|204520.9|13
1640936040000|2021-12-31 07:34:00|204672.5|204522.5|204667.4|204517.4|204672.5|204522.5|204666.3|204516.3|14
1640936050000|2021-12-31 07:34:10|204667.8|204517.8|204679.5|204529.5|204686.9|204536.9|204667.6|204517.6|19
1640936060000|2021-12-31 07:34:20|204679.2|204529.2|204681.5|204531.5|204682.1|204532.1|204678.3|204528.3|17
1640936070000|2021-12-31 07:34:30|204681.4|204531.4|204681.2|204531.2|204684.6|204534.6|204680.8|204530.8|15
1640936080000|2021-12-31 07:34:40|204680.3|204530.3|204684.7|204534.7|204695.3|204545.3|204680.3|204530.3|24
1640936090000|2021-12-31 07:34:50|204684|204534|204681.4|204531.4|204684.2|204534.2|204681.1|204531.1|20
1640936100000|2021-12-31 07:35:00|204686.4|204536.4|204683.8|204533.8|204686.4|204536.4|204683.3|204533.3|21
1640936110000|2021-12-31 07:35:10|204697.2|204547.2|204696|204546|204709.4|204559.4|204690.6|204540.6|26
1640936120000|2021-12-31 07:35:20|204695.7|204545.7|204697.7|204547.7|204698.8|204548.8|204693.2|204543.2|22
1640936130000|2021-12-31 07:35:30|204696.9|204546.9|204697.5|204547.5|204697.8|204547.8|204696.1|204546.1|17
1640936140000|2021-12-31 07:35:40|204697|204547|204705.7|204555.7|204708.1|204558.1|204696.8|204546.8|18
1640936150000|2021-12-31 07:35:50|204704.4|204554.4|204706.9|204556.9|204708.5|204558.5|204704|204554|17
1640936160000|2021-12-31 07:36:00|204707.6|204557.6|204708.1|204558.1|204708.5|204558.5|204707.2|204557.2|14
1640936170000|2021-12-31 07:36:10|204707.3|204557.3|204711.3|204561.3|204713.2|204563.2|204707.2|204557.2|20
1640936180000|2021-12-31 07:36:20|204710|204560|204712.5|204562.5|204713.8|204563.8|204710|204560|28
1640936190000|2021-12-31 07:36:30|204726.2|204576.2|204732|204582|204732|204582|204722.6|204572.6|30
1640936200000|2021-12-31 07:36:40|204731.1|204581.1|204721.1|204571.1|204732.7|204582.7|204721.1|204571.1|24
1640936210000|2021-12-31 07:36:50|204720.5|204570.5|204716.5|204566.5|204721.3|204571.3|204716.5|204566.5|16
1640936220000|2021-12-31 07:37:00|204717.7|204567.7|204716.3|204566.3|204718.4|204568.4|204713.8|204563.8|18
1640936230000|2021-12-31 07:37:10|204715.3|204565.3|204716.3|204566.3|204717.2|204567.2|204714.8|204564.8|7
1640936240000|2021-12-31 07:37:20|204715.4|204565.4|204711.7|204561.7|204716.4|204566.4|204711.7|204561.7|14
1640936250000|2021-12-31 07:37:30|204713.9|204563.9|204708.1|204558.1|204714.3|204564.3|204704|204554|26
1640936260000|2021-12-31 07:37:40|204709.2|204559.2|204705|204555|204709.2|204559.2|204704.6|204554.6|31
1640936270000|2021-12-31 07:37:50|204704.4|204554.4|204690.5|204540.5|204705.7|204555.7|204689.9|204539.9|26
1640936280000|2021-12-31 07:38:00|204691|204541|204692.2|204542.2|204692.3|204542.3|204689.9|204539.9|19
1640936290000|2021-12-31 07:38:10|204692|204542|204692.4|204542.4|204693.7|204543.7|204692|204542|15
1640936300000|2021-12-31 07:38:20|204692.5|204542.5|204689.6|204539.6|204692.9|204542.9|204689.6|204539.6|10
1640936310000|2021-12-31 07:38:30|204689.8|204539.8|204688.7|204538.7|204694.6|204544.6|204688.7|204538.7|8
1640936320000|2021-12-31 07:38:40|204689|204539|204689.2|204539.2|204691.7|204541.7|204689|204539|13
1640936330000|2021-12-31 07:38:50|204690.3|204540.3|204688.5|204538.5|204690.3|204540.3|204688|204538|15
1640936340000|2021-12-31 07:39:00|204687.9|204537.9|204674.5|204524.5|204687.9|204537.9|204673.4|204523.4|23
1640936350000|2021-12-31 07:39:10|204674.4|204524.4|204671.1|204521.1|204675.1|204525.1|204671.1|204521.1|16
1640936360000|2021-12-31 07:39:20|204671.5|204521.5|204672.6|204522.6|204672.6|204522.6|204671.1|204521.1|13
1640936370000|2021-12-31 07:39:30|204672.5|204522.5|204674.6|204524.6|204678.9|204528.9|204672.2|204522.2|18
1640936380000|2021-12-31 07:39:40|204675.1|204525.1|204669.4|204519.4|204675.2|204525.2|204668.8|204518.8|23
1640936390000|2021-12-31 07:39:50|204669|204519|204670.7|204520.7|204671.1|204521.1|204668.4|204518.4|20
1640936400000|2021-12-31 07:40:00|204670.4|204520.4|204672.9|204522.9|204676.1|204526.1|204670.4|204520.4|27
1640936410000|2021-12-31 07:40:10|204673|204523|204682.4|204532.4|204683.1|204533.1|204672.7|204522.7|23
1640936420000|2021-12-31 07:40:20|204682|204532|204683.2|204533.2|204683.7|204533.7|204681.8|204531.8|15
1640936430000|2021-12-31 07:40:30|204682.9|204532.9|204690.2|204540.2|204694.2|204544.2|204682.5|204532.5|12
1640936440000|2021-12-31 07:40:40|204688.7|204538.7|204681.8|204531.8|204688.7|204538.7|204681.8|204531.8|11
1640936450000|2021-12-31 07:40:50|204681.6|204531.6|204685|204535|204685|204535|204677.4|204527.4|18
1640936460000|2021-12-31 07:41:00|204680.4|204530.4|204676.3|204526.3|204686.6|204536.6|204676.3|204526.3|18
1640936470000|2021-12-31 07:41:10|204677|204527|204678.7|204528.7|204678.8|204528.8|204677|204527|9
1640936480000|2021-12-31 07:41:20|204678.4|204528.4|204685.9|204535.9|204686.9|204536.9|204678.4|204528.4|17
1640936490000|2021-12-31 07:41:30|204692.5|204542.5|204681.1|204531.1|204692.5|204542.5|204679.3|204529.3|17
1640936500000|2021-12-31 07:41:40|204680.5|204530.5|204682.3|204532.3|204682.4|204532.4|204680.5|204530.5|13
1640936510000|2021-12-31 07:41:50|204682.1|204532.1|204685.8|204535.8|204688.8|204538.8|204680.9|204530.9|13
1640936520000|2021-12-31 07:42:00|204685.9|204535.9|204687|204537|204690.1|204540.1|204683.2|204533.2|17
1640936530000|2021-12-31 07:42:10|204687.3|204537.3|204684.2|204534.2|204687.3|204537.3|204684.2|204534.2|7
1640936540000|2021-12-31 07:42:20|204685.4|204535.4|204681.7|204531.7|204685.4|204535.4|204680.6|204530.6|15
1640936550000|2021-12-31 07:42:30|204681|204531|204680.1|204530.1|204681.4|204531.4|204678.9|204528.9|10
1640936560000|2021-12-31 07:42:40|204679|204529|204683.8|204533.8|204683.8|204533.8|204677.8|204527.8|10
1640936570000|2021-12-31 07:42:50|204682.7|204532.7|204678.4|204528.4|204682.8|204532.8|204678.4|204528.4|8
1640936580000|2021-12-31 07:43:00|204676.2|204526.2|204676.8|204526.8|204677.2|204527.2|204675.3|204525.3|6
1640936590000|2021-12-31 07:43:10|204677.8|204527.8|204680.1|204530.1|204680.9|204530.9|204677.8|204527.8|5
1640936600000|2021-12-31 07:43:20|204680.3|204530.3|204677.2|204527.2|204680.9|204530.9|204676.2|204526.2|13
1640936610000|2021-12-31 07:43:30|204684.8|204534.8|204682.2|204532.2|204684.8|204534.8|204681|204531|5
1640936620000|2021-12-31 07:43:40|204682.5|204532.5|204680.9|204530.9|204683.8|204533.8|204678.7|204528.7|14
1640936630000|2021-12-31 07:43:50|204680.8|204530.8|204676.9|204526.9|204680.8|204530.8|204676|204526|12
1640936640000|2021-12-31 07:44:00|204677.2|204527.2|204678.1|204528.1|204678.2|204528.2|204676.6|204526.6|11
1640936650000|2021-12-31 07:44:10|204678.3|204528.3|204680.2|204530.2|204682.3|204532.3|204677.1|204527.1|13
1640936660000|2021-12-31 07:44:20|204680.3|204530.3|204680.3|204530.3|204681.2|204531.2|204678.9|204528.9|11
1640936670000|2021-12-31 07:44:30|204680.9|204530.9|204684.7|204534.7|204690.5|204540.5|204679.3|204529.3|18
1640936680000|2021-12-31 07:44:40|204684.6|204534.6|204684.9|204534.9|204684.9|204534.9|204682.9|204532.9|10
1640936690000|2021-12-31 07:44:50|204684.4|204534.4|204690.3|204540.3|204690.4|204540.4|204684.3|204534.3|11
1640936700000|2021-12-31 07:45:00|204689.4|204539.4|204685.6|204535.6|204689.6|204539.6|204685.1|204535.1|14
1640936710000|2021-12-31 07:45:10|204686.1|204536.1|204691.6|204541.6|204692.7|204542.7|204686.1|204536.1|13
1640936720000|2021-12-31 07:45:20|204691.1|204541.1|204691.6|204541.6|204692.4|204542.4|204690.9|204540.9|9
1640936730000|2021-12-31 07:45:30|204691.8|204541.8|204685.3|204535.3|204692.7|204542.7|204685.3|204535.3|7
1640936740000|2021-12-31 07:45:40|204685.1|204535.1|204687.6|204537.6|204688|204538|204684.7|204534.7|14
1640936750000|2021-12-31 07:45:50|204688.2|204538.2|204687.2|204537.2|204688.4|204538.4|204684.3|204534.3|17
1640936760000|2021-12-31 07:46:00|204687.1|204537.1|204686.2|204536.2|204687.1|204537.1|204684.4|204534.4|10
1640936770000|2021-12-31 07:46:10|204686.4|204536.4|204688.9|204538.9|204690|204540|204686.4|204536.4|11
1640936780000|2021-12-31 07:46:20|204688.7|204538.7|204684.8|204534.8|204689.2|204539.2|204683|204533|10
1640936790000|2021-12-31 07:46:30|204685.8|204535.8|204686.1|204536.1|204687.4|204537.4|204685.2|204535.2|10
1640936800000|2021-12-31 07:46:40|204686.2|204536.2|204686.4|204536.4|204686.4|204536.4|204683.8|204533.8|11
1640936810000|2021-12-31 07:46:50|204685.7|204535.7|204686|204536|204686.1|204536.1|204685|204535|9
1640936820000|2021-12-31 07:47:00|204686.3|204536.3|204685.7|204535.7|204686.3|204536.3|204685.4|204535.4|7
1640936830000|2021-12-31 07:47:10|204686.7|204536.7|204688|204538|204688.4|204538.4|204686.7|204536.7|12
1640936840000|2021-12-31 07:47:20|204687.4|204537.4|204689.5|204539.5|204699.4|204549.4|204686.2|204536.2|18
1640936850000|2021-12-31 07:47:30|204688|204538|204688.5|204538.5|204700|204550|204685.9|204535.9|18
1640936860000|2021-12-31 07:47:40|204688.4|204538.4|204695.2|204545.2|204696.5|204546.5|204688.4|204538.4|18
1640936870000|2021-12-31 07:47:50|204694.1|204544.1|204697.6|204547.6|204701|204551|204691.5|204541.5|15
1640936880000|2021-12-31 07:48:00|204700.5|204550.5|204698.2|204548.2|204700.5|204550.5|204697.1|204547.1|18
1640936890000|2021-12-31 07:48:10|204698.1|204548.1|204716.3|204566.3|204718.5|204568.5|204698.1|204548.1|18
1640936900000|2021-12-31 07:48:20|204715.9|204565.9|204716.5|204566.5|204718.1|204568.1|204715.8|204565.8|13
1640936910000|2021-12-31 07:48:30|204716.6|204566.6|204711.6|204561.6|204718.3|204568.3|204711.6|204561.6|23
1640936920000|2021-12-31 07:48:40|204711|204561|204687.3|204537.3|204711|204561|204686|204536|19
1640936930000|2021-12-31 07:48:50|204687.8|204537.8|204687.6|204537.6|204688.2|204538.2|204687.3|204537.3|6
1640936940000|2021-12-31 07:49:00|204686.6|204536.6|204705.5|204555.5|204706.8|204556.8|204686.6|204536.6|21
1640936950000|2021-12-31 07:49:10|204705.6|204555.6|204711.9|204561.9|204718|204568|204705.6|204555.6|21
1640936960000|2021-12-31 07:49:20|204712.2|204562.2|204706.4|204556.4|204713.7|204563.7|204706.4|204556.4|15
1640936970000|2021-12-31 07:49:30|204707.7|204557.7|204692.9|204542.9|204707.7|204557.7|204691.5|204541.5|18
1640936980000|2021-12-31 07:49:40|204688.4|204538.4|204688.5|204538.5|204689.7|204539.7|204687|204537|11
1640936990000|2021-12-31 07:49:50|204687.8|204537.8|204700.2|204550.2|204700.7|204550.7|204687.8|204537.8|12
1640937000000|2021-12-31 07:50:00|204705|204555|204687.3|204537.3|204705|204555|204686.3|204536.3|23
1640937010000|2021-12-31 07:50:10|204687.5|204537.5|204686.9|204536.9|204690.2|204540.2|204685.3|204535.3|11
1640937020000|2021-12-31 07:50:20|204687.8|204537.8|204687.2|204537.2|204687.8|204537.8|204687.2|204537.2|4
1640937030000|2021-12-31 07:50:30|204687.8|204537.8|204688.5|204538.5|204689.5|204539.5|204687.3|204537.3|9
1640937040000|2021-12-31 07:50:40|204688.6|204538.6|204687.1|204537.1|204689.1|204539.1|204686.8|204536.8|19
1640937050000|2021-12-31 07:50:50|204687.7|204537.7|204685.2|204535.2|204687.8|204537.8|204685.1|204535.1|19
1640937060000|2021-12-31 07:51:00|204685.5|204535.5|204685.3|204535.3|204685.9|204535.9|204685.2|204535.2|11
1640937070000|2021-12-31 07:51:10|204684.7|204534.7|204682.7|204532.7|204685.8|204535.8|204681.8|204531.8|15
1640937080000|2021-12-31 07:51:20|204681.6|204531.6|204686.6|204536.6|204687.3|204537.3|204681.5|204531.5|13
1640937090000|2021-12-31 07:51:30|204686.7|204536.7|204697.1|204547.1|204697.1|204547.1|204686.6|204536.6|24
1640937100000|2021-12-31 07:51:40|204696.8|204546.8|204696.3|204546.3|204699.2|204549.2|204694.5|204544.5|18
1640937110000|2021-12-31 07:51:50|204696|204546|204687.2|204537.2|204697|204547|204685|204535|22
1640937120000|2021-12-31 07:52:00|204687.4|204537.4|204685.7|204535.7|204689.7|204539.7|204684.6|204534.6|23
1640937130000|2021-12-31 07:52:10|204686.2|204536.2|204689.9|204539.9|204696.5|204546.5|204686|204536|24
1640937140000|2021-12-31 07:52:20|204686.5|204536.5|204686.2|204536.2|204686.8|204536.8|204685.8|204535.8|15
1640937150000|2021-12-31 07:52:30|204686.5|204536.5|204691.6|204541.6|204691.7|204541.7|204685.9|204535.9|15
1640937160000|2021-12-31 07:52:40|204689.9|204539.9|204707|204557|204711.6|204561.6|204688.7|204538.7|15
1640937170000|2021-12-31 07:52:50|204705.8|204555.8|204702.3|204552.3|204707.6|204557.6|204702|204552|22
1640937180000|2021-12-31 07:53:00|204697.5|204547.5|204692.6|204542.6|204697.5|204547.5|204687.4|204537.4|18
1640937190000|2021-12-31 07:53:10|204692.7|204542.7|204692.4|204542.4|204692.7|204542.7|204691.3|204541.3|4
1640937200000|2021-12-31 07:53:20|204693.2|204543.2|204688.9|204538.9|204693.2|204543.2|204688.9|204538.9|14
1640937210000|2021-12-31 07:53:30|204690.4|204540.4|204689.7|204539.7|204690.5|204540.5|204688.7|204538.7|6
1640937220000|2021-12-31 07:53:40|204687.9|204537.9|204695.4|204545.4|204695.4|204545.4|204685.6|204535.6|17
1640937230000|2021-12-31 07:53:50|204695.3|204545.3|204693.3|204543.3|204695.3|204545.3|204692.9|204542.9|15
1640937240000|2021-12-31 07:54:00|204693.6|204543.6|204693.1|204543.1|204694.6|204544.6|204692.7|204542.7|14
1640937250000|2021-12-31 07:54:10|204693|204543|204693.7|204543.7|204693.7|204543.7|204692.3|204542.3|7
1640937260000|2021-12-31 07:54:20|204692.9|204542.9|204687.9|204537.9|204693.3|204543.3|204687.9|204537.9|26
1640937270000|2021-12-31 07:54:30|204688|204538|204693.2|204543.2|204696.1|204546.1|204687.8|204537.8|17
1640937280000|2021-12-31 07:54:40|204693.5|204543.5|204691.9|204541.9|204693.5|204543.5|204691.9|204541.9|16
1640937290000|2021-12-31 07:54:50|204690.8|204540.8|204691.2|204541.2|204693.7|204543.7|204690.1|204540.1|23
1640937300000|2021-12-31 07:55:00|204692|204542|204689.9|204539.9|204693.4|204543.4|204689.9|204539.9|25
1640937310000|2021-12-31 07:55:10|204690.3|204540.3|204689.7|204539.7|204691.1|204541.1|204689.5|204539.5|20
1640937320000|2021-12-31 07:55:20|204692.2|204542.2|204696.8|204546.8|204696.8|204546.8|204691.7|204541.7|16
1640937330000|2021-12-31 07:55:30|204695.9|204545.9|204681.2|204531.2|204696.3|204546.3|204680.3|204530.3|31
1640937340000|2021-12-31 07:55:40|204684.3|204534.3|204694.3|204544.3|204694.9|204544.9|204680.6|204530.6|28
1640937350000|2021-12-31 07:55:50|204695.1|204545.1|204690.1|204540.1|204695.1|204545.1|204690.1|204540.1|15
1640937360000|2021-12-31 07:56:00|204690.7|204540.7|204693.2|204543.2|204695.1|204545.1|204690.5|204540.5|29
1640937370000|2021-12-31 07:56:10|204691.8|204541.8|204687.8|204537.8|204695.3|204545.3|204684.9|204534.9|18
1640937380000|2021-12-31 07:56:20|204687.7|204537.7|204690.8|204540.8|204692.5|204542.5|204687.7|204537.7|23
1640937390000|2021-12-31 07:56:30|204690.2|204540.2|204690.9|204540.9|204692.5|204542.5|204689.6|204539.6|21
1640937400000|2021-12-31 07:56:40|204690.1|204540.1|204690.4|204540.4|204691|204541|204688.1|204538.1|25
1640937410000|2021-12-31 07:56:50|204689.7|204539.7|204676.7|204526.7|204689.7|204539.7|204675.5|204525.5|29
1640937420000|2021-12-31 07:57:00|204677.3|204527.3|204681.1|204531.1|204681.4|204531.4|204677.3|204527.3|22
1640937430000|2021-12-31 07:57:10|204682.1|204532.1|204679.1|204529.1|204682.1|204532.1|204678.4|204528.4|22
1640937440000|2021-12-31 07:57:20|204679.2|204529.2|204694.6|204544.6|204699.4|204549.4|204676.8|204526.8|26
1640937450000|2021-12-31 07:57:30|204696.1|204546.1|204693.5|204543.5|204699.3|204549.3|204692.9|204542.9|19
1640937460000|2021-12-31 07:57:40|204692.6|204542.6|204694.3|204544.3|204695.2|204545.2|204692.6|204542.6|16
1640937470000|2021-12-31 07:57:50|204693.7|204543.7|204694.9|204544.9|204696.4|204546.4|204693.7|204543.7|22
1640937480000|2021-12-31 07:58:00|204695.2|204545.2|204692|204542|204695.3|204545.3|204692|204542|18
1640937490000|2021-12-31 07:58:10|204691.9|204541.9|204690.9|204540.9|204696.4|204546.4|204690.9|204540.9|27
1640937500000|2021-12-31 07:58:20|204691.4|204541.4|204693.4|204543.4|204694.1|204544.1|204691.4|204541.4|15
1640937510000|2021-12-31 07:58:30|204693.2|204543.2|204693.1|204543.1|204694.5|204544.5|204692.3|204542.3|15
1640937520000|2021-12-31 07:58:40|204697.7|204547.7|204700.8|204550.8|204703.9|204553.9|204691.7|204541.7|22
1640937530000|2021-12-31 07:58:50|204700.3|204550.3|204697.9|204547.9|204705.8|204555.8|204697.9|204547.9|28
1640937540000|2021-12-31 07:59:00|204694.7|204544.7|204697.2|204547.2|204714.2|204564.2|204692|204542|31
1640937550000|2021-12-31 07:59:10|204697.6|204547.6|204694.6|204544.6|204717|204567|204693.7|204543.7|34
1640937560000|2021-12-31 07:59:20|204694.3|204544.3|204688.9|204538.9|204699|204549|204685|204535|30
1640937570000|2021-12-31 07:59:30|204687.7|204537.7|204687.8|204537.8|204688.7|204538.7|204687.5|204537.5|23
1640937580000|2021-12-31 07:59:40|204688.6|204538.6|204688.5|204538.5|204691|204541|204688.3|204538.3|19
1640937590000|2021-12-31 07:59:50|204687.9|204537.9|204684.3|204534.3|204687.9|204537.9|204676.5|204526.5|32
1640937600000|2021-12-31 08:00:00|204679.5|204529.5|204655.9|204505.9|204679.5|204529.5|204650.2|204500.2|33
1640937610000|2021-12-31 08:00:10|204656.8|204506.8|204649.4|204499.4|204656.9|204506.9|204647.4|204497.4|30
1640937620000|2021-12-31 08:00:20|204652.4|204502.4|204651.1|204501.1|204652.8|204502.8|204650.9|204500.9|18
1640937630000|2021-12-31 08:00:30|204652|204502|204653.4|204503.4|204665.1|204515.1|204652|204502|28
1640937640000|2021-12-31 08:00:40|204650.5|204500.5|204640.2|204490.2|204651|204501|204635.9|204485.9|26
1640937650000|2021-12-31 08:00:50|204640|204490|204641.9|204491.9|204643.1|204493.1|204636.4|204486.4|30
1640937660000|2021-12-31 08:01:00|204641.7|204491.7|204627.4|204477.4|204641.7|204491.7|204620|204470|31
1640937670000|2021-12-31 08:01:10|204626.1|204476.1|204602.2|204452.2|204633.4|204483.4|204589|204439|33
1640937680000|2021-12-31 08:01:20|204603|204453|204602.8|204452.8|204603.7|204453.7|204602|204452|20
1640937690000|2021-12-31 08:01:30|204602.9|204452.9|204599.6|204449.6|204606.2|204456.2|204593.6|204443.6|23
1640937700000|2021-12-31 08:01:40|204600|204450|204621.8|204471.8|204621.8|204471.8|204599.1|204449.1|21
1640937710000|2021-12-31 08:01:50|204623.5|204473.5|204619.1|204469.1|204625.7|204475.7|204618.4|204468.4|31
1640937720000|2021-12-31 08:02:00|204617.1|204467.1|204618.8|204468.8|204618.8|204468.8|204594.5|204444.5|29
1640937730000|2021-12-31 08:02:10|204618.9|204468.9|204621.2|204471.2|204624.7|204474.7|204618.6|204468.6|25
1640937740000|2021-12-31 08:02:20|204620.4|204470.4|204622.5|204472.5|204622.5|204472.5|204614|204464|24
1640937750000|2021-12-31 08:02:30|204619.1|204469.1|204621.2|204471.2|204624.9|204474.9|204619.1|204469.1|19
1640937760000|2021-12-31 08:02:40|204622|204472|204617.7|204467.7|204622.8|204472.8|204616.7|204466.7|24
1640937770000|2021-12-31 08:02:50|204618|204468|204622.2|204472.2|204622.6|204472.6|204618|204468|18
1640937780000|2021-12-31 08:03:00|204620.7|204470.7|204546.2|204396.2|204620.7|204470.7|204544.2|204394.2|37
1640937790000|2021-12-31 08:03:10|204546.6|204396.6|204545|204395|204550|204400|204540.7|204390.7|32
1640937800000|2021-12-31 08:03:20|204545.2|204395.2|204507.1|204357.1|204546.3|204396.3|204501.3|204351.3|27
1640937810000|2021-12-31 08:03:30|204507.2|204357.2|204506.4|204356.4|204512|204362|204499.9|204349.9|27
1640937820000|2021-12-31 08:03:40|204509.3|204359.3|204489.7|204339.7|204510.5|204360.5|204487.4|204337.4|28
1640937830000|2021-12-31 08:03:50|204495|204345|204496.8|204346.8|204508.5|204358.5|204490.5|204340.5|31
1640937840000|2021-12-31 08:04:00|204494.7|204344.7|204468.9|204318.9|204498.8|204348.8|204467.6|204317.6|30
1640937850000|2021-12-31 08:04:10|204470.1|204320.1|204467.8|204317.8|204473.3|204323.3|204463|204313|32
1640937860000|2021-12-31 08:04:20|204467.7|204317.7|204476.5|204326.5|204481.5|204331.5|204426.2|204276.2|31
1640937870000|2021-12-31 08:04:30|204475.5|204325.5|204483.2|204333.2|204484.5|204334.5|204469.5|204319.5|35
1640937880000|2021-12-31 08:04:40|204484.7|204334.7|204482|204332|204484.7|204334.7|204474.2|204324.2|31
1640937890000|2021-12-31 08:04:50|204479.4|204329.4|204481.6|204331.6|204484.6|204334.6|204479.4|204329.4|24
1640937900000|2021-12-31 08:05:00|204480.9|204330.9|204483.9|204333.9|204485.4|204335.4|204477.9|204327.9|21
1640937910000|2021-12-31 08:05:10|204484.6|204334.6|204482.5|204332.5|204487.9|204337.9|204481.7|204331.7|25
1640937920000|2021-12-31 08:05:20|204483.7|204333.7|204484.6|204334.6|204486.3|204336.3|204483|204333|26
1640937930000|2021-12-31 08:05:30|204485|204335|204489.7|204339.7|204490.8|204340.8|204483.8|204333.8|25
1640937940000|2021-12-31 08:05:40|204488.5|204338.5|204488|204338|204490.4|204340.4|204485.3|204335.3|23
1640937950000|2021-12-31 08:05:50|204488.8|204338.8|204557.4|204407.4|204557.5|204407.5|204485|204335|32
1640937960000|2021-12-31 08:06:00|204556.3|204406.3|204555.5|204405.5|204557.2|204407.2|204553.1|204403.1|20
1640937970000|2021-12-31 08:06:10|204553.5|204403.5|204551.9|204401.9|204556.5|204406.5|204551.9|204401.9|18
1640937980000|2021-12-31 08:06:20|204552.1|204402.1|204553.1|204403.1|204554.5|204404.5|204551.6|204401.6|11
1640937990000|2021-12-31 08:06:30|204552.4|204402.4|204557.6|204407.6|204562.3|204412.3|204551.9|204401.9|28
1640938000000|2021-12-31 08:06:40|204563|204413|204560.5|204410.5|204564.1|204414.1|204558.9|204408.9|17
1640938010000|2021-12-31 08:06:50|204561|204411|204560.1|204410.1|204562.4|204412.4|204557.9|204407.9|25
1640938020000|2021-12-31 08:07:00|204560.6|204410.6|204562.3|204412.3|204562.4|204412.4|204555.9|204405.9|26
1640938030000|2021-12-31 08:07:10|204561.5|204411.5|204554.1|204404.1|204564.4|204414.4|204551.7|204401.7|20
1640938040000|2021-12-31 08:07:20|204554.3|204404.3|204558.7|204408.7|204560.7|204410.7|204554.3|204404.3|20
1640938050000|2021-12-31 08:07:30|204558.8|204408.8|204561.8|204411.8|204562.7|204412.7|204558.8|204408.8|12
1640938060000|2021-12-31 08:07:40|204562.8|204412.8|204558.3|204408.3|204562.8|204412.8|204556.3|204406.3|15
1640938070000|2021-12-31 08:07:50|204557.9|204407.9|204563.9|204413.9|204564.6|204414.6|204550.5|204400.5|21
1640938080000|2021-12-31 08:08:00|204561.6|204411.6|204563.5|204413.5|204563.5|204413.5|204559.4|204409.4|14
1640938090000|2021-12-31 08:08:10|204562.3|204412.3|204567.1|204417.1|204567.1|204417.1|204557.8|204407.8|8
1640938100000|2021-12-31 08:08:20|204571.5|204421.5|204560.9|204410.9|204571.5|204421.5|204560.3|204410.3|17
1640938110000|2021-12-31 08:08:30|204558.1|204408.1|204560.3|204410.3|204560.4|204410.4|204557|204407|16
1640938120000|2021-12-31 08:08:40|204561.1|204411.1|204553|204403|204562.7|204412.7|204552.8|204402.8|17
1640938130000|2021-12-31 08:08:50|204553.2|204403.2|204558.9|204408.9|204558.9|204408.9|204550.9|204400.9|26
1640938140000|2021-12-31 08:09:00|204556.3|204406.3|204553.3|204403.3|204558.3|204408.3|204550.4|204400.4|25
1640938150000|2021-12-31 08:09:10|204555.6|204405.6|204513.4|204363.4|204556.1|204406.1|204508.5|204358.5|24
1640938160000|2021-12-31 08:09:20|204510.2|204360.2|204520|204370|204520|204370|204509.7|204359.7|23
1640938170000|2021-12-31 08:09:30|204518.5|204368.5|204516.5|204366.5|204519.1|204369.1|204516.3|204366.3|16
1640938180000|2021-12-31 08:09:40|204517.7|204367.7|204514.5|204364.5|204517.7|204367.7|204513.8|204363.8|16
1640938190000|2021-12-31 08:09:50|204514.4|204364.4|204511.5|204361.5|204518.2|204368.2|204508.7|204358.7|20
1640938200000|2021-12-31 08:10:00|204509.8|204359.8|204506.6|204356.6|204512.8|204362.8|204503.9|204353.9|18
1640938210000|2021-12-31 08:10:10|204506.9|204356.9|204475.5|204325.5|204509.2|204359.2|204474.2|204324.2|21
1640938220000|2021-12-31 08:10:20|204479.1|204329.1|204469.2|204319.2|204483.1|204333.1|204458|204308|23
1640938230000|2021-12-31 08:10:30|204470.9|204320.9|204474.2|204324.2|204476.9|204326.9|204466.8|204316.8|14
1640938240000|2021-12-31 08:10:40|204470.5|204320.5|204465.7|204315.7|204471.9|204321.9|204465.5|204315.5|19
1640938250000|2021-12-31 08:10:50|204465|204315|204453.6|204303.6|204467.3|204317.3|204450.5|204300.5|31
1640938260000|2021-12-31 08:11:00|204455.6|204305.6|204456.7|204306.7|204458.4|204308.4|204452.3|204302.3|21
1640938270000|2021-12-31 08:11:10|204457.3|204307.3|204460.5|204310.5|204461.4|204311.4|204451.6|204301.6|24
1640938280000|2021-12-31 08:11:20|204459.9|204309.9|204460.5|204310.5|204464.7|204314.7|204459.2|204309.2|18
1640938290000|2021-12-31 08:11:30|204465.5|204315.5|204477.7|204327.7|204482.3|204332.3|204465.5|204315.5|18
1640938300000|2021-12-31 08:11:40|204477.1|204327.1|204478.3|204328.3|204482.6|204332.6|204476.5|204326.5|10
1640938310000|2021-12-31 08:11:50|204483|204333|204476|204326|204483|204333|204474.6|204324.6|12
1640938320000|2021-12-31 08:12:00|204473.5|204323.5|204474.9|204324.9|204484.3|204334.3|204473.5|204323.5|20
1640938330000|2021-12-31 08:12:10|204475.4|204325.4|204478|204328|204482.5|204332.5|204475.3|204325.3|18
1640938340000|2021-12-31 08:12:20|204480.9|204330.9|204483|204333|204483|204333|204473.7|204323.7|17
1640938350000|2021-12-31 08:12:30|204482.6|204332.6|204526.3|204376.3|204564.9|204414.9|204482.4|204332.4|36
1640938360000|2021-12-31 08:12:40|204523.2|204373.2|204526|204376|204527|204377|204522.6|204372.6|32
1640938370000|2021-12-31 08:12:50|204526.2|204376.2|204528.8|204378.8|204528.8|204378.8|204525.3|204375.3|21
1640938380000|2021-12-31 08:13:00|204529|204379|204525|204375|204529.9|204379.9|204521.9|204371.9|18
1640938390000|2021-12-31 08:13:10|204525.2|204375.2|204530.2|204380.2|204532.3|204382.3|204524.8|204374.8|24
1640938400000|2021-12-31 08:13:20|204530.4|204380.4|204531|204381|204531.7|204381.7|204529.2|204379.2|16
1640938410000|2021-12-31 08:13:30|204529.8|204379.8|204528|204378|204531.7|204381.7|204528|204378|23
1640938420000|2021-12-31 08:13:40|204529.4|204379.4|204510.5|204360.5|204529.4|204379.4|204505.2|204355.2|27
1640938430000|2021-12-31 08:13:50|204508.1|204358.1|204508.2|204358.2|204513.2|204363.2|204507.3|204357.3|18
1640938440000|2021-12-31 08:14:00|204509.9|204359.9|204491.1|204341.1|204509.9|204359.9|204486.2|204336.2|29
1640938450000|2021-12-31 08:14:10|204491.9|204341.9|204492.2|204342.2|204494.5|204344.5|204485.2|204335.2|27
1640938460000|2021-12-31 08:14:20|204492.5|204342.5|204491.4|204341.4|204493.9|204343.9|204490.5|204340.5|15
1640938470000|2021-12-31 08:14:30|204492.2|204342.2|204491.8|204341.8|204492.6|204342.6|204489.8|204339.8|19
1640938480000|2021-12-31 08:14:40|204492.3|204342.3|204494.8|204344.8|204494.8|204344.8|204485.8|204335.8|19
1640938490000|2021-12-31 08:14:50|204494.6|204344.6|204489.2|204339.2|204494.9|204344.9|204488.1|204338.1|20
1640938500000|2021-12-31 08:15:00|204488.9|204338.9|204511.6|204361.6|204516.7|204366.7|204488.1|204338.1|33
1640938510000|2021-12-31 08:15:10|204510|204360|204510.7|204360.7|204514.7|204364.7|204510|204360|21
1640938520000|2021-12-31 08:15:20|204512.4|204362.4|204513.1|204363.1|204515.1|204365.1|204510.5|204360.5|15
1640938530000|2021-12-31 08:15:30|204512.3|204362.3|204509.7|204359.7|204513|204363|204507.8|204357.8|9
1640938540000|2021-12-31 08:15:40|204510|204360|204465.2|204315.2|204511.5|204361.5|204465.2|204315.2|16
1640938550000|2021-12-31 08:15:50|204464.5|204314.5|204463.5|204313.5|204465.6|204315.6|204461.8|204311.8|19
1640938560000|2021-12-31 08:16:00|204464|204314|204485.6|204335.6|204487.2|204337.2|204463|204313|29
1640938570000|2021-12-31 08:16:10|204485.8|204335.8|204485.4|204335.4|204486|204336|204483.9|204333.9|24
1640938580000|2021-12-31 08:16:20|204485.6|204335.6|204492.9|204342.9|204498|204348|204485.6|204335.6|20
1640938590000|2021-12-31 08:16:30|204493.5|204343.5|204543.1|204393.1|204550.2|204400.2|204493.5|204343.5|24
1640938600000|2021-12-31 08:16:40|204543.4|204393.4|204549.6|204399.6|204552|204402|204542.1|204392.1|15
1640938610000|2021-12-31 08:16:50|204550.2|204400.2|204543.7|204393.7|204550.2|204400.2|204536.2|204386.2|22
1640938620000|2021-12-31 08:17:00|204538|204388|204537.7|204387.7|204541.5|204391.5|204534.9|204384.9|26
1640938630000|2021-12-31 08:17:10|204538.1|204388.1|204511|204361|204551.2|204401.2|204507.4|204357.4|25
1640938640000|2021-12-31 08:17:20|204511.4|204361.4|204549.4|204399.4|204556.4|204406.4|204511.4|204361.4|33
1640938650000|2021-12-31 08:17:30|204550.7|204400.7|204550.8|204400.8|204551.3|204401.3|204546|204396|16
1640938660000|2021-12-31 08:17:40|204550.5|204400.5|204551.2|204401.2|204551.2|204401.2|204535.1|204385.1|18
1640938670000|2021-12-31 08:17:50|204541.8|204391.8|204542.8|204392.8|204552.8|204402.8|204537.1|204387.1|16
1640938680000|2021-12-31 08:18:00|204543.7|204393.7|204542.8|204392.8|204549.7|204399.7|204542.2|204392.2|19
1640938690000|2021-12-31 08:18:10|204548.3|204398.3|204538.3|204388.3|204551.7|204401.7|204538.3|204388.3|18
1640938700000|2021-12-31 08:18:20|204539.7|204389.7|204544.1|204394.1|204547.8|204397.8|204539.7|204389.7|18
1640938710000|2021-12-31 08:18:30|204544.8|204394.8|204545.3|204395.3|204549.1|204399.1|204544.8|204394.8|11
1640938720000|2021-12-31 08:18:40|204545.4|204395.4|204550.3|204400.3|204551.6|204401.6|204544.8|204394.8|10
1640938730000|2021-12-31 08:18:50|204551|204401|204541.3|204391.3|204551|204401|204538.9|204388.9|10
1640938740000|2021-12-31 08:19:00|204541.6|204391.6|204544.1|204394.1|204551.6|204401.6|204536.3|204386.3|19
1640938750000|2021-12-31 08:19:10|204543|204393|204548.7|204398.7|204549.9|204399.9|204541|204391|18
1640938760000|2021-12-31 08:19:20|204547.9|204397.9|204547.1|204397.1|204548|204398|204546.6|204396.6|14
1640938770000|2021-12-31 08:19:30|204548.2|204398.2|204541.4|204391.4|204549.9|204399.9|204541.4|204391.4|13
1640938780000|2021-12-31 08:19:40|204542.6|204392.6|204538.6|204388.6|204542.6|204392.6|204537.9|204387.9|9
1640938790000|2021-12-31 08:19:50|204538.2|204388.2|204540.1|204390.1|204540.3|204390.3|204537.6|204387.6|11
1640938800000|2021-12-31 08:20:00|204541|204391|204554|204404|204561.8|204411.8|204541|204391|17
1640938810000|2021-12-31 08:20:10|204553.1|204403.1|204563.8|204413.8|204563.8|204413.8|204553.1|204403.1|8
1640938820000|2021-12-31 08:20:20|204560.8|204410.8|204535.9|204385.9|204560.8|204410.8|204534.2|204384.2|19
1640938830000|2021-12-31 08:20:30|204540.9|204390.9|204522.3|204372.3|204540.9|204390.9|204511.6|204361.6|25
1640938840000|2021-12-31 08:20:40|204520.7|204370.7|204519.1|204369.1|204521|204371|204509.7|204359.7|32
1640938850000|2021-12-31 08:20:50|204520.5|204370.5|204516.5|204366.5|204520.5|204370.5|204515.1|204365.1|32
1640938860000|2021-12-31 08:21:00|204515.7|204365.7|204515.4|204365.4|204519.3|204369.3|204515.4|204365.4|26
1640938870000|2021-12-31 08:21:10|204513.4|204363.4|204515.4|204365.4|204518.5|204368.5|204513.4|204363.4|27
1640938880000|2021-12-31 08:21:20|204515.5|204365.5|204514.1|204364.1|204519.3|204369.3|204514.1|204364.1|28
1640938890000|2021-12-31 08:21:30|204516.2|204366.2|204518.7|204368.7|204521.6|204371.6|204513.7|204363.7|27
1640938900000|2021-12-31 08:21:40|204518.1|204368.1|204514.9|204364.9|204521.6|204371.6|204514.4|204364.4|25
1640938910000|2021-12-31 08:21:50|204517.3|204367.3|204510.6|204360.6|204519|204369|204508.1|204358.1|26
1640938920000|2021-12-31 08:22:00|204509.1|204359.1|204507.2|204357.2|204509.6|204359.6|204502.8|204352.8|23
1640938930000|2021-12-31 08:22:10|204506.6|204356.6|204469.5|204319.5|204507.4|204357.4|204464.3|204314.3|26
1640938940000|2021-12-31 08:22:20|204471|204321|204473.6|204323.6|204477|204327|204469.3|204319.3|27
1640938950000|2021-12-31 08:22:30|204477.1|204327.1|204476|204326|204477.1|204327.1|204471.6|204321.6|19
1640938960000|2021-12-31 08:22:40|204475.6|204325.6|204472.9|204322.9|204475.6|204325.6|204472.2|204322.2|14
1640938970000|2021-12-31 08:22:50|204472.4|204322.4|204504.9|204354.9|204513.3|204363.3|204472.4|204322.4|21
1640938980000|2021-12-31 08:23:00|204503.8|204353.8|204476.6|204326.6|204508.2|204358.2|204476.6|204326.6|22
1640938990000|2021-12-31 08:23:10|204481.4|204331.4|204477.9|204327.9|204482.5|204332.5|204473|204323|27
1640939000000|2021-12-31 08:23:20|204476.9|204326.9|204475.2|204325.2|204479.1|204329.1|204472.1|204322.1|30
1640939010000|2021-12-31 08:23:30|204475.3|204325.3|204465.6|204315.6|204490|204340|204465.6|204315.6|22
1640939020000|2021-12-31 08:23:40|204464.3|204314.3|204466.2|204316.2|204476.8|204326.8|204462.5|204312.5|29
1640939030000|2021-12-31 08:23:50|204467.6|204317.6|204462.9|204312.9|204470.5|204320.5|204462.9|204312.9|25
1640939040000|2021-12-31 08:24:00|204463.3|204313.3|204455.1|204305.1|204463.5|204313.5|204450.2|204300.2|26
1640939050000|2021-12-31 08:24:10|204454.4|204304.4|204452.8|204302.8|204455.9|204305.9|204450.4|204300.4|18
1640939060000|2021-12-31 08:24:20|204460.1|204310.1|204453.1|204303.1|204460.1|204310.1|204452.3|204302.3|16
1640939070000|2021-12-31 08:24:30|204453|204303|204443.7|204293.7|204453|204303|204443.7|204293.7|15
1640939080000|2021-12-31 08:24:40|204445.7|204295.7|204452.1|204302.1|204461.1|204311.1|204442.3|204292.3|24
1640939090000|2021-12-31 08:24:50|204456.4|204306.4|204450.5|204300.5|204456.4|204306.4|204449.7|204299.7|16
1640939100000|2021-12-31 08:25:00|204445.9|204295.9|204427|204277|204446.9|204296.9|204426.4|204276.4|24
1640939110000|2021-12-31 08:25:10|204424.5|204274.5|204419.6|204269.6|204434.4|204284.4|204400.2|204250.2|22
1640939120000|2021-12-31 08:25:20|204411.9|204261.9|204412.1|204262.1|204419.2|204269.2|204377.4|204227.4|34
1640939130000|2021-12-31 08:25:30|204412.5|204262.5|204407.2|204257.2|204415.3|204265.3|204401.4|204251.4|31
1640939140000|2021-12-31 08:25:40|204407.4|204257.4|204414.2|204264.2|204420.3|204270.3|204399.5|204249.5|22
1640939150000|2021-12-31 08:25:50|204415|204265|204401.2|204251.2|204417.9|204267.9|204401.1|204251.1|23
1640939160000|2021-12-31 08:26:00|204401.3|204251.3|204404.3|204254.3|204407|204257|204394.2|204244.2|29
1640939170000|2021-12-31 08:26:10|204410.4|204260.4|204404|204254|204412|204262|204399.4|204249.4|24
1640939180000|2021-12-31 08:26:20|204400.2|204250.2|204408.4|204258.4|204412.8|204262.8|204393.6|204243.6|38
1640939190000|2021-12-31 08:26:30|204405.8|204255.8|204404.7|204254.7|204409.5|204259.5|204401.1|204251.1|18
1640939200000|2021-12-31 08:26:40|204398.6|204248.6|204400.9|204250.9|204403.7|204253.7|204398.6|204248.6|17
1640939210000|2021-12-31 08:26:50|204401.1|204251.1|204405.4|204255.4|204409.5|204259.5|204401|204251|11
1640939220000|2021-12-31 08:27:00|204404.6|204254.6|204407.6|204257.6|204421.2|204271.2|204396.8|204246.8|24
1640939230000|2021-12-31 08:27:10|204414.9|204264.9|204411.2|204261.2|204414.9|204264.9|204410.4|204260.4|12
1640939240000|2021-12-31 08:27:20|204411.4|204261.4|204410.3|204260.3|204417.3|204267.3|204405.3|204255.3|24
1640939250000|2021-12-31 08:27:30|204411.3|204261.3|204400.8|204250.8|204422.1|204272.1|204400.8|204250.8|22
1640939260000|2021-12-31 08:27:40|204403.1|204253.1|204408.1|204258.1|204410.1|204260.1|204398.3|204248.3|13
1640939270000|2021-12-31 08:27:50|204407.9|204257.9|204407.3|204257.3|204413.8|204263.8|204406|204256|13
1640939280000|2021-12-31 08:28:00|204407.2|204257.2|204395.3|204245.3|204424|204274|204392|204242|27
1640939290000|2021-12-31 08:28:10|204396.1|204246.1|204346.7|204196.7|204396.4|204246.4|204345.1|204195.1|24
1640939300000|2021-12-31 08:28:20|204358.8|204208.8|204376.1|204226.1|204376.1|204226.1|204353.4|204203.4|31
1640939310000|2021-12-31 08:28:30|204368.7|204218.7|204371.9|204221.9|204375.7|204225.7|204359.8|204209.8|36
1640939320000|2021-12-31 08:28:40|204371|204221|204367.7|204217.7|204372|204222|204362.6|204212.6|29
1640939330000|2021-12-31 08:28:50|204365.7|204215.7|204349.3|204199.3|204370.7|204220.7|204347.2|204197.2|31
1640939340000|2021-12-31 08:29:00|204355.1|204205.1|204347.2|204197.2|204355.1|204205.1|204343.8|204193.8|26
1640939350000|2021-12-31 08:29:10|204346.4|204196.4|204351.2|204201.2|204355.5|204205.5|204344.6|204194.6|23
1640939360000|2021-12-31 08:29:20|204351.1|204201.1|204375.2|204225.2|204375.9|204225.9|204348.1|204198.1|22
1640939370000|2021-12-31 08:29:30|204375.4|204225.4|204372.3|204222.3|204375.4|204225.4|204371.5|204221.5|13
1640939380000|2021-12-31 08:29:40|204368.9|204218.9|204364.7|204214.7|204370.8|204220.8|204363.8|204213.8|13
1640939390000|2021-12-31 08:29:50|204365.6|204215.6|204355|204205|204372.9|204222.9|204355|204205|17
1640939400000|2021-12-31 08:30:00|204358.9|204208.9|204362.3|204212.3|204374.5|204224.5|204358.9|204208.9|29
1640939410000|2021-12-31 08:30:10|204362.6|204212.6|204363.6|204213.6|204368.8|204218.8|204355.1|204205.1|31
1640939420000|2021-12-31 08:30:20|204363.9|204213.9|204357.4|204207.4|204364.9|204214.9|204356.1|204206.1|19
1640939430000|2021-12-31 08:30:30|204357|204207|204356.2|204206.2|204365.9|204215.9|204354.8|204204.8|20
1640939440000|2021-12-31 08:30:40|204356.9|204206.9|204356.9|204206.9|204358.7|204208.7|204352.4|204202.4|16
1640939450000|2021-12-31 08:30:50|204351.6|204201.6|204348.7|204198.7|204357.2|204207.2|204348.7|204198.7|25
1640939460000|2021-12-31 08:31:00|204350.2|204200.2|204353.2|204203.2|204353.8|204203.8|204347.8|204197.8|22
1640939470000|2021-12-31 08:31:10|204352.7|204202.7|204355.2|204205.2|204360.3|204210.3|204352.7|204202.7|15
1640939480000|2021-12-31 08:31:20|204355.6|204205.6|204358.9|204208.9|204361|204211|204351.3|204201.3|21
1640939490000|2021-12-31 08:31:30|204359.5|204209.5|204353.1|204203.1|204360.2|204210.2|204353.1|204203.1|20
1640939500000|2021-12-31 08:31:40|204353.4|204203.4|204360.7|204210.7|204367.9|204217.9|204353.4|204203.4|26
1640939510000|2021-12-31 08:31:50|204361.3|204211.3|204358.5|204208.5|204362.8|204212.8|204358.5|204208.5|35
1640939520000|2021-12-31 08:32:00|204358.8|204208.8|204360.1|204210.1|204365.4|204215.4|204357.2|204207.2|35
1640939530000|2021-12-31 08:32:10|204360|204210|204361.8|204211.8|204366.5|204216.5|204359.1|204209.1|37
1640939540000|2021-12-31 08:32:20|204362.3|204212.3|204359|204209|204362.3|204212.3|204356.3|204206.3|29
1640939550000|2021-12-31 08:32:30|204359.1|204209.1|204337.9|204187.9|204359.7|204209.7|204335.1|204185.1|25
1640939560000|2021-12-31 08:32:40|204338.5|204188.5|204337.2|204187.2|204342.3|204192.3|204337|204187|17
1640939570000|2021-12-31 08:32:50|204337.3|204187.3|204340.5|204190.5|204343|204193|204337.3|204187.3|12
1640939580000|2021-12-31 08:33:00|204340.4|204190.4|204378.9|204228.9|204396.5|204246.5|204338.8|204188.8|30
1640939590000|2021-12-31 08:33:10|204379.1|204229.1|204381.1|204231.1|204385.4|204235.4|204374.9|204224.9|23
1640939600000|2021-12-31 08:33:20|204381.4|204231.4|204383.6|204233.6|204384.4|204234.4|204380.6|204230.6|17
1640939610000|2021-12-31 08:33:30|204383.4|204233.4|204383.3|204233.3|204383.4|204233.4|204379|204229|31
1640939620000|2021-12-31 08:33:40|204383.1|204233.1|204379.2|204229.2|204390.9|204240.9|204376.4|204226.4|28
1640939630000|2021-12-31 08:33:50|204377.9|204227.9|204377.5|204227.5|204379.6|204229.6|204376.1|204226.1|29
1640939640000|2021-12-31 08:34:00|204378|204228|204384.9|204234.9|204386|204236|204377.8|204227.8|22
1640939650000|2021-12-31 08:34:10|204380.7|204230.7|204375.1|204225.1|204382.7|204232.7|204375.1|204225.1|27
1640939660000|2021-12-31 08:34:20|204375.3|204225.3|204330.9|204180.9|204376.3|204226.3|204321|204171|32
1640939670000|2021-12-31 08:34:30|204330.5|204180.5|204320.1|204170.1|204335.6|204185.6|204320.1|204170.1|21
1640939680000|2021-12-31 08:34:40|204323.9|204173.9|204322|204172|204328.9|204178.9|204316.9|204166.9|18
1640939690000|2021-12-31 08:34:50|204326|204176|204330.7|204180.7|204332.3|204182.3|204321.7|204171.7|20
1640939700000|2021-12-31 08:35:00|204330.1|204180.1|204333.2|204183.2|204335.4|204185.4|204324.7|204174.7|21
1640939710000|2021-12-31 08:35:10|204333|204183|204337.1|204187.1|204340.3|204190.3|204330.6|204180.6|9
1640939720000|2021-12-31 08:35:20|204333.8|204183.8|204364.3|204214.3|204370.7|204220.7|204332.6|204182.6|18
1640939730000|2021-12-31 08:35:30|204361.8|204211.8|204359.2|204209.2|204361.8|204211.8|204352|204202|11
1640939740000|2021-12-31 08:35:40|204361.6|204211.6|204360.6|204210.6|204361.6|204211.6|204357|204207|11
1640939750000|2021-12-31 08:35:50|204362.1|204212.1|204366.4|204216.4|204379.6|204229.6|204362.1|204212.1|14
1640939760000|2021-12-31 08:36:00|204369|204219|204393.1|204243.1|204396.3|204246.3|204369|204219|22
1640939770000|2021-12-31 08:36:10|204390|204240|204387.5|204237.5|204393.1|204243.1|204384.2|204234.2|28
1640939780000|2021-12-31 08:36:20|204386.4|204236.4|204390.1|204240.1|204390.1|204240.1|204385.2|204235.2|25
1640939790000|2021-12-31 08:36:30|204388.6|204238.6|204390|204240|204392.8|204242.8|204386.8|204236.8|23
1640939800000|2021-12-31 08:36:40|204391|204241|204388.8|204238.8|204391|204241|204387.9|204237.9|11
1640939810000|2021-12-31 08:36:50|204389|204239|204394.6|204244.6|204396.7|204246.7|204388.3|204238.3|19
1640939820000|2021-12-31 08:37:00|204394.2|204244.2|204406.4|204256.4|204409|204259|204393|204243|16
1640939830000|2021-12-31 08:37:10|204406.1|204256.1|204399|204249|204406.1|204256.1|204393.3|204243.3|8
1640939840000|2021-12-31 08:37:20|204396.9|204246.9|204398.8|204248.8|204403.4|204253.4|204396.9|204246.9|11
1640939850000|2021-12-31 08:37:30|204392.2|204242.2|204399.9|204249.9|204404.6|204254.6|204391.5|204241.5|6
1640939860000|2021-12-31 08:37:40|204397.4|204247.4|204405|204255|204405|204255|204395.7|204245.7|8
1640939870000|2021-12-31 08:37:50|204397.3|204247.3|204397.6|204247.6|204407.5|204257.5|204392.2|204242.2|20
1640939880000|2021-12-31 08:38:00|204400.9|204250.9|204397.9|204247.9|204400.9|204250.9|204397.2|204247.2|12
1640939890000|2021-12-31 08:38:10|204397.3|204247.3|204400.1|204250.1|204409.6|204259.6|204391.3|204241.3|14
1640939900000|2021-12-31 08:38:20|204402.1|204252.1|204390.2|204240.2|204402.1|204252.1|204389.4|204239.4|11
1640939910000|2021-12-31 08:38:30|204390.1|204240.1|204391.4|204241.4|204403.5|204253.5|204388.3|204238.3|16
1640939920000|2021-12-31 08:38:40|204390.8|204240.8|204385.4|204235.4|204399.4|204249.4|204385|204235|15
1640939930000|2021-12-31 08:38:50|204384.1|204234.1|204392.4|204242.4|204399.7|204249.7|204384.1|204234.1|15
1640939940000|2021-12-31 08:39:00|204395.2|204245.2|204370.6|204220.6|204395.2|204245.2|204362.8|204212.8|22
1640939950000|2021-12-31 08:39:10|204370.8|204220.8|204366.7|204216.7|204370.8|204220.8|204362.8|204212.8|19
1640939960000|2021-12-31 08:39:20|204366.1|204216.1|204361.2|204211.2|204366.1|204216.1|204358.8|204208.8|19
1640939970000|2021-12-31 08:39:30|204365.8|204215.8|204357.8|204207.8|204365.8|204215.8|204357.2|204207.2|17
1640939980000|2021-12-31 08:39:40|204358.9|204208.9|204369.3|204219.3|204372.1|204222.1|204358.9|204208.9|14
1640939990000|2021-12-31 08:39:50|204369.8|204219.8|204369.1|204219.1|204370.2|204220.2|204368.7|204218.7|12
1640940000000|2021-12-31 08:40:00|204368.5|204218.5|204379.2|204229.2|204379.2|204229.2|204368.4|204218.4|13
1640940010000|2021-12-31 08:40:10|204388.4|204238.4|204387|204237|204388.4|204238.4|204381.8|204231.8|25
1640940020000|2021-12-31 08:40:20|204386.3|204236.3|204391.2|204241.2|204393.5|204243.5|204386.3|204236.3|18
1640940030000|2021-12-31 08:40:30|204391.1|204241.1|204388|204238|204391.7|204241.7|204385.6|204235.6|17
1640940040000|2021-12-31 08:40:40|204385.6|204235.6|204393.6|204243.6|204396|204246|204385.6|204235.6|16
1640940050000|2021-12-31 08:40:50|204393.3|204243.3|204393|204243|204394.1|204244.1|204392|204242|10
1640940060000|2021-12-31 08:41:00|204392.8|204242.8|204389|204239|204403.5|204253.5|204381.9|204231.9|21
1640940070000|2021-12-31 08:41:10|204388.4|204238.4|204415.2|204265.2|204420.5|204270.5|204386.7|204236.7|26
1640940080000|2021-12-31 08:41:20|204415.3|204265.3|204415.9|204265.9|204418.5|204268.5|204413.7|204263.7|12
1640940090000|2021-12-31 08:41:30|204416.4|204266.4|204415|204265|204416.9|204266.9|204406.3|204256.3|15
1640940100000|2021-12-31 08:41:40|204416.1|204266.1|204435.5|204285.5|204439|204289|204412.7|204262.7|23
1640940110000|2021-12-31 08:41:50|204433.1|204283.1|204434.6|204284.6|204438.1|204288.1|204431.7|204281.7|25
1640940120000|2021-12-31 08:42:00|204434|204284|204424.7|204274.7|204434|204284|204423.2|204273.2|25
1640940130000|2021-12-31 08:42:10|204411.4|204261.4|204412.9|204262.9|204414.1|204264.1|204408.7|204258.7|17
1640940140000|2021-12-31 08:42:20|204413.8|204263.8|204399.8|204249.8|204418.1|204268.1|204399.8|204249.8|19
1640940150000|2021-12-31 08:42:30|204409.7|204259.7|204396.4|204246.4|204413.9|204263.9|204389.6|204239.6|19
1640940160000|2021-12-31 08:42:40|204398.6|204248.6|204407.2|204257.2|204407.2|204257.2|204394.7|204244.7|13
1640940170000|2021-12-31 08:42:50|204404.7|204254.7|204400.9|204250.9|204405.4|204255.4|204400|204250|15
1640940180000|2021-12-31 08:43:00|204401|204251|204401|204251|204410|204260|204399.8|204249.8|19
1640940190000|2021-12-31 08:43:10|204402.9|204252.9|204395.9|204245.9|204403.6|204253.6|204395.9|204245.9|14
1640940200000|2021-12-31 08:43:20|204392.1|204242.1|204396.5|204246.5|204399.1|204249.1|204392.1|204242.1|20
1640940210000|2021-12-31 08:43:30|204395.9|204245.9|204367.4|204217.4|204395.9|204245.9|204360.6|204210.6|21
1640940220000|2021-12-31 08:43:40|204369.1|204219.1|204373.5|204223.5|204377.8|204227.8|204366.6|204216.6|27
1640940230000|2021-12-31 08:43:50|204376.7|204226.7|204371.5|204221.5|204376.7|204226.7|204363.9|204213.9|17
1640940240000|2021-12-31 08:44:00|204370.5|204220.5|204373.1|204223.1|204373.3|204223.3|204369.4|204219.4|13
1640940250000|2021-12-31 08:44:10|204374|204224|204373.5|204223.5|204374|204224|204370.6|204220.6|11
1640940260000|2021-12-31 08:44:20|204373.3|204223.3|204369.5|204219.5|204373.3|204223.3|204367.4|204217.4|16
1640940270000|2021-12-31 08:44:30|204368.1|204218.1|204371.4|204221.4|204372|204222|204361.8|204211.8|12
1640940280000|2021-12-31 08:44:40|204371|204221|204371|204221|204371|204221|204367.3|204217.3|8
1640940290000|2021-12-31 08:44:50|204369.5|204219.5|204380.6|204230.6|204381.4|204231.4|204362.7|204212.7|23
1640940300000|2021-12-31 08:45:00|204379.4|204229.4|204406.7|204256.7|204406.7|204256.7|204371.8|204221.8|22
1640940310000|2021-12-31 08:45:10|204400.9|204250.9|204398.5|204248.5|204402.7|204252.7|204398.5|204248.5|9
1640940320000|2021-12-31 08:45:20|204397.1|204247.1|204402|204252|204403.2|204253.2|204397.1|204247.1|9
1640940330000|2021-12-31 08:45:30|204401.3|204251.3|204397.7|204247.7|204404.6|204254.6|204396.7|204246.7|13
1640940340000|2021-12-31 08:45:40|204401.1|204251.1|204415.3|204265.3|204422.2|204272.2|204399.6|204249.6|22
1640940350000|2021-12-31 08:45:50|204418.5|204268.5|204414.8|204264.8|204418.8|204268.8|204413.6|204263.6|16
1640940360000|2021-12-31 08:46:00|204414.6|204264.6|204395.7|204245.7|204415.3|204265.3|204395.4|204245.4|13
1640940370000|2021-12-31 08:46:10|204396.1|204246.1|204418.1|204268.1|204424.5|204274.5|204396|204246|23
1640940380000|2021-12-31 08:46:20|204416.9|204266.9|204418.1|204268.1|204422|204272|204403.3|204253.3|10
1640940390000|2021-12-31 08:46:30|204418.6|204268.6|204412.7|204262.7|204420.4|204270.4|204412.7|204262.7|20
1640940400000|2021-12-31 08:46:40|204412.5|204262.5|204416.9|204266.9|204418.6|204268.6|204409.5|204259.5|12
1640940410000|2021-12-31 08:46:50|204416.6|204266.6|204410.4|204260.4|204416.6|204266.6|204409.4|204259.4|10
1640940420000|2021-12-31 08:47:00|204410.7|204260.7|204405|204255|204410.7|204260.7|204399.6|204249.6|14
1640940430000|2021-12-31 08:47:10|204398.9|204248.9|204405.8|204255.8|204410|204260|204398.9|204248.9|11
1640940440000|2021-12-31 08:47:20|204403|204253|204397.4|204247.4|204403|204253|204394.4|204244.4|6
1640940450000|2021-12-31 08:47:30|204398.3|204248.3|204405.2|204255.2|204407.4|204257.4|204398.3|204248.3|19
1640940460000|2021-12-31 08:47:40|204417.3|204267.3|204408.4|204258.4|204417.3|204267.3|204407.8|204257.8|16
1640940470000|2021-12-31 08:47:50|204408.5|204258.5|204409|204259|204411.2|204261.2|204408.5|204258.5|9
1640940480000|2021-12-31 08:48:00|204411.8|204261.8|204408.5|204258.5|204413.8|204263.8|204406.6|204256.6|14
1640940490000|2021-12-31 08:48:10|204409.9|204259.9|204405.6|204255.6|204417.7|204267.7|204393.5|204243.5|15
1640940500000|2021-12-31 08:48:20|204406.1|204256.1|204403.5|204253.5|204408.3|204258.3|204401.3|204251.3|17
1640940510000|2021-12-31 08:48:30|204403.3|204253.3|204399.1|204249.1|204405.6|204255.6|204398.5|204248.5|22
1640940520000|2021-12-31 08:48:40|204400.9|204250.9|204404|204254|204404.9|204254.9|204400.4|204250.4|11
1640940530000|2021-12-31 08:48:50|204400.9|204250.9|204393.1|204243.1|204402.6|204252.6|204392.8|204242.8|12
1640940540000|2021-12-31 08:49:00|204397.6|204247.6|204405.8|204255.8|204411|204261|204397.6|204247.6|17
1640940550000|2021-12-31 08:49:10|204408|204258|204400.7|204250.7|204408.3|204258.3|204400.3|204250.3|16
1640940560000|2021-12-31 08:49:20|204400.8|204250.8|204406.8|204256.8|204409|204259|204400.8|204250.8|18
1640940570000|2021-12-31 08:49:30|204406.3|204256.3|204435.1|204285.1|204435.1|204285.1|204406|204256|23
1640940580000|2021-12-31 08:49:40|204432.2|204282.2|204432.9|204282.9|204435.9|204285.9|204429.1|204279.1|18
1640940590000|2021-12-31 08:49:50|204431.6|204281.6|204434.2|204284.2|204436|204286|204430.6|204280.6|18
1640940600000|2021-12-31 08:50:00|204433.6|204283.6|204432.6|204282.6|204437.6|204287.6|204428.8|204278.8|13
1640940610000|2021-12-31 08:50:10|204431.3|204281.3|204433.7|204283.7|204438.6|204288.6|204429.2|204279.2|25
1640940620000|2021-12-31 08:50:20|204437|204287|204434.4|204284.4|204438.1|204288.1|204429.1|204279.1|20
1640940630000|2021-12-31 08:50:30|204435.5|204285.5|204436|204286|204436.1|204286.1|204433.4|204283.4|23
1640940640000|2021-12-31 08:50:40|204436.3|204286.3|204439.4|204289.4|204439.8|204289.8|204431.7|204281.7|21
1640940650000|2021-12-31 08:50:50|204437.8|204287.8|204427.4|204277.4|204439.7|204289.7|204427.4|204277.4|26
1640940660000|2021-12-31 08:51:00|204428.2|204278.2|204421.6|204271.6|204431.2|204281.2|204419.4|204269.4|23
1640940670000|2021-12-31 08:51:10|204423.9|204273.9|204424.5|204274.5|204426.7|204276.7|204423.1|204273.1|15
1640940680000|2021-12-31 08:51:20|204424.4|204274.4|204420.4|204270.4|204426.6|204276.6|204420.4|204270.4|14
1640940690000|2021-12-31 08:51:30|204419.9|204269.9|204430.4|204280.4|204433.3|204283.3|204419.8|204269.8|9
1640940700000|2021-12-31 08:51:40|204434.5|204284.5|204432.7|204282.7|204434.9|204284.9|204427.9|204277.9|10
1640940710000|2021-12-31 08:51:50|204432.1|204282.1|204420|204270|204434.9|204284.9|204417|204267|14
1640940720000|2021-12-31 08:52:00|204419.2|204269.2|204423|204273|204426|204276|204419.2|204269.2|22
1640940730000|2021-12-31 08:52:10|204424|204274|204421.3|204271.3|204424.6|204274.6|204418.4|204268.4|15
1640940740000|2021-12-31 08:52:20|204421.6|204271.6|204424.7|204274.7|204424.7|204274.7|204420.7|204270.7|10
1640940750000|2021-12-31 08:52:30|204426.7|204276.7|204425.8|204275.8|204426.7|204276.7|204422.6|204272.6|18
1640940760000|2021-12-31 08:52:40|204425.7|204275.7|204425.9|204275.9|204436.1|204286.1|204410.5|204260.5|21
1640940770000|2021-12-31 08:52:50|204427.5|204277.5|204422|204272|204430.5|204280.5|204419|204269|18
1640940780000|2021-12-31 08:53:00|204422.7|204272.7|204432.7|204282.7|204432.8|204282.8|204422.7|204272.7|25
1640940790000|2021-12-31 08:53:10|204432.5|204282.5|204432.2|204282.2|204433.5|204283.5|204430.5|204280.5|27
1640940800000|2021-12-31 08:53:20|204432.9|204282.9|204436.2|204286.2|204437.5|204287.5|204432.9|204282.9|28
1640940810000|2021-12-31 08:53:30|204439.8|204289.8|204424.1|204274.1|204439.8|204289.8|204416.8|204266.8|23
1640940820000|2021-12-31 08:53:40|204420.9|204270.9|204426|204276|204427|204277|204420.9|204270.9|9
1640940830000|2021-12-31 08:53:50|204425.7|204275.7|204427.8|204277.8|204427.8|204277.8|204425.2|204275.2|11
1640940840000|2021-12-31 08:54:00|204428.1|204278.1|204430.2|204280.2|204430.4|204280.4|204424.8|204274.8|12
1640940850000|2021-12-31 08:54:10|204430|204280|204428|204278|204431.1|204281.1|204427.9|204277.9|15
1640940860000|2021-12-31 08:54:20|204428.4|204278.4|204431.6|204281.6|204431.6|204281.6|204427.1|204277.1|13
1640940870000|2021-12-31 08:54:30|204428.9|204278.9|204433.5|204283.5|204433.5|204283.5|204428.9|204278.9|15
1640940880000|2021-12-31 08:54:40|204434.2|204284.2|204435.5|204285.5|204436.1|204286.1|204428.2|204278.2|21
1640940890000|2021-12-31 08:54:50|204436.9|204286.9|204427.3|204277.3|204437.3|204287.3|204420.6|204270.6|34
1640940900000|2021-12-31 08:55:00|204419.2|204269.2|204426.5|204276.5|204427.9|204277.9|204419.2|204269.2|24
1640940910000|2021-12-31 08:55:10|204426.7|204276.7|204422.3|204272.3|204426.9|204276.9|204420.5|204270.5|14
1640940920000|2021-12-31 08:55:20|204421.3|204271.3|204431|204281|204431|204281|204420.3|204270.3|11
1640940930000|2021-12-31 08:55:30|204431.6|204281.6|204422.8|204272.8|204432.8|204282.8|204418.7|204268.7|21
1640940940000|2021-12-31 08:55:40|204412.8|204262.8|204430|204280|204432.8|204282.8|204412.8|204262.8|26
1640940950000|2021-12-31 08:55:50|204437.7|204287.7|204429.9|204279.9|204437.7|204287.7|204409.8|204259.8|24
1640940960000|2021-12-31 08:56:00|204429.1|204279.1|204422.8|204272.8|204430.1|204280.1|204419.6|204269.6|13
1640940970000|2021-12-31 08:56:10|204422.7|204272.7|204427.1|204277.1|204428.6|204278.6|204422.6|204272.6|9
1640940980000|2021-12-31 08:56:20|204424.8|204274.8|204427.5|204277.5|204427.5|204277.5|204418|204268|16
1640940990000|2021-12-31 08:56:30|204430.1|204280.1|204434.8|204284.8|204437.8|204287.8|204428.2|204278.2|18
1640941000000|2021-12-31 08:56:40|204420.8|204270.8|204428.9|204278.9|204429.1|204279.1|204420.3|204270.3|14
1640941010000|2021-12-31 08:56:50|204428.8|204278.8|204426.9|204276.9|204428.8|204278.8|204420.9|204270.9|19
1640941020000|2021-12-31 08:57:00|204435.9|204285.9|204430.5|204280.5|204435.9|204285.9|204415.9|204265.9|20
1640941030000|2021-12-31 08:57:10|204432.9|204282.9|204425|204275|204433.1|204283.1|204423.4|204273.4|19
1640941040000|2021-12-31 08:57:20|204427.1|204277.1|204427.1|204277.1|204434.1|204284.1|204422.7|204272.7|21
1640941050000|2021-12-31 08:57:30|204422.3|204272.3|204427.9|204277.9|204427.9|204277.9|204420.2|204270.2|13
1640941060000|2021-12-31 08:57:40|204429.7|204279.7|204431.8|204281.8|204432.2|204282.2|204428.4|204278.4|17
1640941070000|2021-12-31 08:57:50|204430.5|204280.5|204431.1|204281.1|204432.9|204282.9|204430.1|204280.1|15
1640941080000|2021-12-31 08:58:00|204426.1|204276.1|204431.4|204281.4|204433.8|204283.8|204423.2|204273.2|19
1640941090000|2021-12-31 08:58:10|204428.3|204278.3|204429.3|204279.3|204429.6|204279.6|204424.9|204274.9|21
1640941100000|2021-12-31 08:58:20|204449.8|204299.8|204448.9|204298.9|204451.9|204301.9|204442.6|204292.6|16
1640941110000|2021-12-31 08:58:30|204449.5|204299.5|204443.7|204293.7|204449.5|204299.5|204442.1|204292.1|14
1640941120000|2021-12-31 08:58:40|204444.8|204294.8|204434.2|204284.2|204445.7|204295.7|204428.1|204278.1|25
1640941130000|2021-12-31 08:58:50|204437.6|204287.6|204437.9|204287.9|204439.8|204289.8|204434.2|204284.2|31
1640941140000|2021-12-31 08:59:00|204438.3|204288.3|204442.3|204292.3|204457.6|204307.6|204436.3|204286.3|28
1640941150000|2021-12-31 08:59:10|204444.3|204294.3|204446.6|204296.6|204448.6|204298.6|204443|204293|19
1640941160000|2021-12-31 08:59:20|204444.3|204294.3|204445.9|204295.9|204446.7|204296.7|204441|204291|17
1640941170000|2021-12-31 08:59:30|204445.8|204295.8|204445.7|204295.7|204446.9|204296.9|204441.9|204291.9|18
1640941180000|2021-12-31 08:59:40|204445.4|204295.4|204440|204290|204445.4|204295.4|204435.3|204285.3|16
1640941190000|2021-12-31 08:59:50|204440.1|204290.1|204438.7|204288.7|204440.1|204290.1|204436.3|204286.3|7
1640941200000|2021-12-31 09:00:00|204441.4|204291.4|204448.4|204298.4|204450.5|204300.5|204441.4|204291.4|25
1640941210000|2021-12-31 09:00:10|204450|204300|204444.4|204294.4|204450|204300|204444.4|204294.4|17
1640941220000|2021-12-31 09:00:20|204446.8|204296.8|204422.9|204272.9|204447.3|204297.3|204421.5|204271.5|16
1640941230000|2021-12-31 09:00:30|204423.4|204273.4|204420.1|204270.1|204427.9|204277.9|204418.6|204268.6|13
1640941240000|2021-12-31 09:00:40|204420.3|204270.3|204459.5|204309.5|204459.5|204309.5|204420.3|204270.3|14
1640941250000|2021-12-31 09:00:50|204460|204310|204460.5|204310.5|204470.7|204320.7|204459.7|204309.7|15
1640941260000|2021-12-31 09:01:00|204461|204311|204462.5|204312.5|204464.1|204314.1|204458.1|204308.1|13
1640941270000|2021-12-31 09:01:10|204463.1|204313.1|204445.8|204295.8|204477.3|204327.3|204436.3|204286.3|27
1640941280000|2021-12-31 09:01:20|204443.7|204293.7|204445|204295|204446.3|204296.3|204441.2|204291.2|23
1640941290000|2021-12-31 09:01:30|204445.2|204295.2|204439.6|204289.6|204445.6|204295.6|204437.7|204287.7|15
1640941300000|2021-12-31 09:01:40|204440.2|204290.2|204436.6|204286.6|204442.8|204292.8|204436.6|204286.6|21
1640941310000|2021-12-31 09:01:50|204437|204287|204437.1|204287.1|204438.7|204288.7|204436.6|204286.6|21
1640941320000|2021-12-31 09:02:00|204437.4|204287.4|204431.9|204281.9|204437.4|204287.4|204428.3|204278.3|22
1640941330000|2021-12-31 09:02:10|204431.8|204281.8|204446.7|204296.7|204446.7|204296.7|204430.9|204280.9|23
1640941340000|2021-12-31 09:02:20|204446.9|204296.9|204450.4|204300.4|204454.2|204304.2|204446.3|204296.3|15
1640941350000|2021-12-31 09:02:30|204453.8|204303.8|204446|204296|204454.2|204304.2|204444.9|204294.9|17
1640941360000|2021-12-31 09:02:40|204447|204297|204446.7|204296.7|204448.3|204298.3|204442.4|204292.4|17
1640941370000|2021-12-31 09:02:50|204445.3|204295.3|204449|204299|204449|204299|204442.5|204292.5|9
1640941380000|2021-12-31 09:03:00|204448.9|204298.9|204421.7|204271.7|204448.9|204298.9|204416.5|204266.5|22
1640941390000|2021-12-31 09:03:10|204421|204271|204420.2|204270.2|204424.8|204274.8|204419|204269|21
1640941400000|2021-12-31 09:03:20|204419|204269|204420.4|204270.4|204421.3|204271.3|204417.4|204267.4|14
1640941410000|2021-12-31 09:03:30|204421.7|204271.7|204420.6|204270.6|204421.7|204271.7|204417.7|204267.7|11
1640941420000|2021-12-31 09:03:40|204419.2|204269.2|204423.3|204273.3|204423.3|204273.3|204418.7|204268.7|10
1640941430000|2021-12-31 09:03:50|204421.4|204271.4|204417.8|204267.8|204421.8|204271.8|204415.4|204265.4|21
1640941440000|2021-12-31 09:04:00|204417.7|204267.7|204430.1|204280.1|204431.1|204281.1|204417.7|204267.7|23
1640941450000|2021-12-31 09:04:10|204426.8|204276.8|204426.9|204276.9|204429.5|204279.5|204423|204273|18
1640941460000|2021-12-31 09:04:20|204424.6|204274.6|204421.2|204271.2|204428.6|204278.6|204420.2|204270.2|22
1640941470000|2021-12-31 09:04:30|204427.2|204277.2|204424.2|204274.2|204427.2|204277.2|204423.7|204273.7|13
1640941480000|2021-12-31 09:04:40|204426.2|204276.2|204424.7|204274.7|204430.3|204280.3|204423.5|204273.5|8
1640941490000|2021-12-31 09:04:50|204424.9|204274.9|204422.5|204272.5|204424.9|204274.9|204421.9|204271.9|9
1640941500000|2021-12-31 09:05:00|204423|204273|204421.7|204271.7|204430.7|204280.7|204419.6|204269.6|18
1640941510000|2021-12-31 09:05:10|204420.1|204270.1|204420|204270|204420.8|204270.8|204419.8|204269.8|7
1640941520000|2021-12-31 09:05:20|204420.1|204270.1|204427.7|204277.7|204430.1|204280.1|204419.7|204269.7|12
1640941530000|2021-12-31 09:05:30|204428.1|204278.1|204422.3|204272.3|204428.1|204278.1|204418.4|204268.4|9
1640941540000|2021-12-31 09:05:40|204422.6|204272.6|204421.9|204271.9|204422.6|204272.6|204420.8|204270.8|7
1640941550000|2021-12-31 09:05:50|204421.7|204271.7|204424.9|204274.9|204432|204282|204417.7|204267.7|14
1640941560000|2021-12-31 09:06:00|204424.7|204274.7|204414|204264|204425|204275|204410.7|204260.7|25
1640941570000|2021-12-31 09:06:10|204413.9|204263.9|204419.4|204269.4|204420.4|204270.4|204413.3|204263.3|17
1640941580000|2021-12-31 09:06:20|204416.2|204266.2|204424.4|204274.4|204426.4|204276.4|204414.9|204264.9|17
1640941590000|2021-12-31 09:06:30|204422.3|204272.3|204418.9|204268.9|204429.1|204279.1|204416.2|204266.2|20
1640941600000|2021-12-31 09:06:40|204418|204268|204432.6|204282.6|204435|204285|204417.9|204267.9|19
1640941610000|2021-12-31 09:06:50|204434.6|204284.6|204422.8|204272.8|204434.6|204284.6|204418.6|204268.6|20
1640941620000|2021-12-31 09:07:00|204422.4|204272.4|204421.7|204271.7|204425.5|204275.5|204416.3|204266.3|23
1640941630000|2021-12-31 09:07:10|204424.4|204274.4|204408|204258|204425.4|204275.4|204402|204252|21
1640941640000|2021-12-31 09:07:20|204406.9|204256.9|204414.5|204264.5|204422|204272|204403.7|204253.7|26
1640941650000|2021-12-31 09:07:30|204416.1|204266.1|204417.4|204267.4|204417.4|204267.4|204413.3|204263.3|20
1640941660000|2021-12-31 09:07:40|204416.3|204266.3|204415.1|204265.1|204418.2|204268.2|204411.4|204261.4|12
1640941670000|2021-12-31 09:07:50|204412.4|204262.4|204421.2|204271.2|204421.2|204271.2|204407.8|204257.8|14
1640941680000|2021-12-31 09:08:00|204414.2|204264.2|204417.7|204267.7|204417.7|204267.7|204404|204254|15
1640941690000|2021-12-31 09:08:10|204411.3|204261.3|204410|204260|204411.8|204261.8|204410|204260|8
1640941700000|2021-12-31 09:08:20|204412.1|204262.1|204408.5|204258.5|204412.1|204262.1|204408.5|204258.5|15
1640941710000|2021-12-31 09:08:30|204408.3|204258.3|204406|204256|204412|204262|204402.9|204252.9|24
1640941720000|2021-12-31 09:08:40|204409.6|204259.6|204410.5|204260.5|204417.6|204267.6|204409.3|204259.3|13
1640941730000|2021-12-31 09:08:50|204409.8|204259.8|204408.9|204258.9|204411.4|204261.4|204407.4|204257.4|12
1640941740000|2021-12-31 09:09:00|204410.2|204260.2|204410|204260|204413.9|204263.9|204406.2|204256.2|15
1640941750000|2021-12-31 09:09:10|204404.5|204254.5|204406.3|204256.3|204406.5|204256.5|204401.8|204251.8|21
1640941760000|2021-12-31 09:09:20|204404.2|204254.2|204405.2|204255.2|204406.5|204256.5|204401|204251|18
1640941770000|2021-12-31 09:09:30|204406.3|204256.3|204409.7|204259.7|204409.7|204259.7|204404.8|204254.8|10
1640941780000|2021-12-31 09:09:40|204408.5|204258.5|204408.3|204258.3|204409.6|204259.6|204407|204257|11
1640941790000|2021-12-31 09:09:50|204405.7|204255.7|204405.2|204255.2|204406.9|204256.9|204405.1|204255.1|7
1640941800000|2021-12-31 09:10:00|204405.9|204255.9|204402.5|204252.5|204407.6|204257.6|204401.9|204251.9|19
1640941810000|2021-12-31 09:10:10|204402.6|204252.6|204402.8|204252.8|204404.4|204254.4|204402.6|204252.6|12
1640941820000|2021-12-31 09:10:20|204402.4|204252.4|204406.2|204256.2|204407.2|204257.2|204401.8|204251.8|17
1640941830000|2021-12-31 09:10:30|204408.5|204258.5|204406.7|204256.7|204408.5|204258.5|204404.2|204254.2|15
1640941840000|2021-12-31 09:10:40|204407.4|204257.4|204393.6|204243.6|204407.4|204257.4|204387.8|204237.8|17
1640941850000|2021-12-31 09:10:50|204398.3|204248.3|204392.3|204242.3|204398.3|204248.3|204391.4|204241.4|18
1640941860000|2021-12-31 09:11:00|204392.2|204242.2|204401.9|204251.9|204402|204252|204392.2|204242.2|25
1640941870000|2021-12-31 09:11:10|204406.8|204256.8|204403.6|204253.6|204406.8|204256.8|204403.2|204253.2|13
1640941880000|2021-12-31 09:11:20|204403.1|204253.1|204402|204252|204403.6|204253.6|204402|204252|12
1640941890000|2021-12-31 09:11:30|204401.8|204251.8|204399.2|204249.2|204401.8|204251.8|204390.7|204240.7|14
1640941900000|2021-12-31 09:11:40|204401.5|204251.5|204388.5|204238.5|204405.7|204255.7|204387.8|204237.8|24
1640941910000|2021-12-31 09:11:50|204387.8|204237.8|204361.4|204211.4|204389.4|204239.4|204349.7|204199.7|23
1640941920000|2021-12-31 09:12:00|204360.1|204210.1|204352.2|204202.2|204364.6|204214.6|204351.5|204201.5|27
1640941930000|2021-12-31 09:12:10|204353.6|204203.6|204356|204206|204359.1|204209.1|204353.6|204203.6|18
1640941940000|2021-12-31 09:12:20|204355.8|204205.8|204370.2|204220.2|204370.2|204220.2|204352|204202|19
1640941950000|2021-12-31 09:12:30|204361.2|204211.2|204363.5|204213.5|204365.8|204215.8|204346.5|204196.5|22
1640941960000|2021-12-31 09:12:40|204361.4|204211.4|204355.9|204205.9|204361.6|204211.6|204353.8|204203.8|18
1640941970000|2021-12-31 09:12:50|204356.7|204206.7|204356.7|204206.7|204360|204210|204345.6|204195.6|16
1640941980000|2021-12-31 09:13:00|204339.2|204189.2|204353.3|204203.3|204355.9|204205.9|204339.2|204189.2|7
1640941990000|2021-12-31 09:13:10|204353.4|204203.4|204352.7|204202.7|204354.3|204204.3|204347.8|204197.8|15
1640942000000|2021-12-31 09:13:20|204353.1|204203.1|204347.3|204197.3|204353.8|204203.8|204345.7|204195.7|12
1640942010000|2021-12-31 09:13:30|204348.1|204198.1|204345.2|204195.2|204353|204203|204345.2|204195.2|9
1640942020000|2021-12-31 09:13:40|204344.9|204194.9|204359.2|204209.2|204359.6|204209.6|204344.9|204194.9|18
1640942030000|2021-12-31 09:13:50|204358.9|204208.9|204357.3|204207.3|204359.4|204209.4|204356.9|204206.9|11
1640942040000|2021-12-31 09:14:00|204357.1|204207.1|204351|204201|204358.4|204208.4|204347.8|204197.8|22
1640942050000|2021-12-31 09:14:10|204350.8|204200.8|204354|204204|204354.8|204204.8|204347.9|204197.9|9
1640942060000|2021-12-31 09:14:20|204352|204202|204325.5|204175.5|204352|204202|204320.2|204170.2|21
1640942070000|2021-12-31 09:14:30|204326|204176|204327.6|204177.6|204330.5|204180.5|204321.4|204171.4|19
1640942080000|2021-12-31 09:14:40|204327.8|204177.8|204331.3|204181.3|204331.3|204181.3|204326.8|204176.8|11
1640942090000|2021-12-31 09:14:50|204329.7|204179.7|204336.4|204186.4|204338.3|204188.3|204324.2|204174.2|15
1640942100000|2021-12-31 09:15:00|204345.7|204195.7|204385.8|204235.8|204387.8|204237.8|204345.7|204195.7|20
1640942110000|2021-12-31 09:15:10|204384.1|204234.1|204378.2|204228.2|204384.1|204234.1|204368|204218|19
1640942120000|2021-12-31 09:15:20|204375.3|204225.3|204377.3|204227.3|204377.7|204227.7|204374|204224|18
1640942130000|2021-12-31 09:15:30|204376.3|204226.3|204378|204228|204383.4|204233.4|204374.1|204224.1|23
1640942140000|2021-12-31 09:15:40|204378.3|204228.3|204376.4|204226.4|204378.5|204228.5|204374.2|204224.2|14
1640942150000|2021-12-31 09:15:50|204376.3|204226.3|204373.9|204223.9|204377.6|204227.6|204372.9|204222.9|13
1640942160000|2021-12-31 09:16:00|204381|204231|204377.8|204227.8|204383.1|204233.1|204375.1|204225.1|20
1640942170000|2021-12-31 09:16:10|204377.9|204227.9|204375.9|204225.9|204378.2|204228.2|204373.9|204223.9|14
1640942180000|2021-12-31 09:16:20|204376|204226|204377.5|204227.5|204380.8|204230.8|204375.9|204225.9|14
1640942190000|2021-12-31 09:16:30|204376.8|204226.8|204377.5|204227.5|204377.9|204227.9|204376.3|204226.3|11
1640942200000|2021-12-31 09:16:40|204378.1|204228.1|204375.4|204225.4|204378.7|204228.7|204371.4|204221.4|18
1640942210000|2021-12-31 09:16:50|204374.7|204224.7|204373.1|204223.1|204378|204228|204373|204223|12
1640942220000|2021-12-31 09:17:00|204374.1|204224.1|204386.6|204236.6|204386.6|204236.6|204374.1|204224.1|16
1640942230000|2021-12-31 09:17:10|204384.4|204234.4|204380.3|204230.3|204384.4|204234.4|204378|204228|10
1640942240000|2021-12-31 09:17:20|204380|204230|204379.9|204229.9|204380.9|204230.9|204379.1|204229.1|7
1640942250000|2021-12-31 09:17:30|204380.3|204230.3|204378.3|204228.3|204381.4|204231.4|204378.1|204228.1|12
1640942260000|2021-12-31 09:17:40|204379.1|204229.1|204382.4|204232.4|204382.4|204232.4|204378.1|204228.1|10
1640942270000|2021-12-31 09:17:50|204382.1|204232.1|204381.7|204231.7|204382.5|204232.5|204374.9|204224.9|19
1640942280000|2021-12-31 09:18:00|204378.6|204228.6|204381|204231|204383.6|204233.6|204377.8|204227.8|14
1640942290000|2021-12-31 09:18:10|204374.4|204224.4|204376.6|204226.6|204376.6|204226.6|204374.3|204224.3|8
1640942300000|2021-12-31 09:18:20|204375.6|204225.6|204377.1|204227.1|204378.1|204228.1|204375.3|204225.3|7
1640942310000|2021-12-31 09:18:30|204370.7|204220.7|204378.5|204228.5|204379.1|204229.1|204370.7|204220.7|18
1640942320000|2021-12-31 09:18:40|204379.2|204229.2|204360|204210|204379.2|204229.2|204355.6|204205.6|19
1640942330000|2021-12-31 09:18:50|204360.8|204210.8|204358.5|204208.5|204362.7|204212.7|204356|204206|13
1640942340000|2021-12-31 09:19:00|204359.1|204209.1|204371.6|204221.6|204375.6|204225.6|204356.9|204206.9|25
1640942350000|2021-12-31 09:19:10|204372|204222|204370.4|204220.4|204374.2|204224.2|204365.9|204215.9|21
1640942360000|2021-12-31 09:19:20|204368.1|204218.1|204367.7|204217.7|204370.7|204220.7|204367.7|204217.7|7
1640942370000|2021-12-31 09:19:30|204352.2|204202.2|204361.7|204211.7|204361.7|204211.7|204352.2|204202.2|7
1640942380000|2021-12-31 09:19:40|204358.8|204208.8|204369.7|204219.7|204374|204224|204355.7|204205.7|19
1640942390000|2021-12-31 09:19:50|204371.2|204221.2|204370.7|204220.7|204371.2|204221.2|204366.9|204216.9|12
1640942400000|2021-12-31 09:20:00|204370.9|204220.9|204367|204217|204370.9|204220.9|204364.4|204214.4|19
1640942410000|2021-12-31 09:20:10|204366.7|204216.7|204359.1|204209.1|204368|204218|204358.1|204208.1|24
1640942420000|2021-12-31 09:20:20|204362.6|204212.6|204365.9|204215.9|204367.6|204217.6|204360.4|204210.4|15
1640942430000|2021-12-31 09:20:30|204367.9|204217.9|204366.6|204216.6|204373.4|204223.4|204362.1|204212.1|25
1640942440000|2021-12-31 09:20:40|204366.5|204216.5|204363.8|204213.8|204368.8|204218.8|204361.8|204211.8|12
1640942450000|2021-12-31 09:20:50|204364.5|204214.5|204379.9|204229.9|204380.1|204230.1|204362.4|204212.4|19
1640942460000|2021-12-31 09:21:00|204379.3|204229.3|204363.2|204213.2|204379.3|204229.3|204359.3|204209.3|16
1640942470000|2021-12-31 09:21:10|204359.1|204209.1|204361.4|204211.4|204367.5|204217.5|204355.5|204205.5|22
1640942480000|2021-12-31 09:21:20|204360.5|204210.5|204372.4|204222.4|204374.5|204224.5|204360.5|204210.5|14
1640942490000|2021-12-31 09:21:30|204374.5|204224.5|204371.1|204221.1|204375.5|204225.5|204358.9|204208.9|14
1640942500000|2021-12-31 09:21:40|204370.3|204220.3|204371|204221|204375.9|204225.9|204363.3|204213.3|15
1640942510000|2021-12-31 09:21:50|204370.9|204220.9|204367.7|204217.7|204374.5|204224.5|204367.4|204217.4|10
1640942520000|2021-12-31 09:22:00|204368.5|204218.5|204364.6|204214.6|204368.8|204218.8|204357.6|204207.6|22
1640942530000|2021-12-31 09:22:10|204366.1|204216.1|204355.9|204205.9|204370|204220|204353.4|204203.4|21
1640942540000|2021-12-31 09:22:20|204357.1|204207.1|204344.3|204194.3|204357.5|204207.5|204344.3|204194.3|8
1640942550000|2021-12-31 09:22:30|204345|204195|204343|204193|204354.2|204204.2|204343|204193|22
1640942560000|2021-12-31 09:22:40|204343.7|204193.7|204345.6|204195.6|204347.7|204197.7|204343.7|204193.7|25
1640942570000|2021-12-31 09:22:50|204345.1|204195.1|204345.5|204195.5|204347.3|204197.3|204344.8|204194.8|21
1640942580000|2021-12-31 09:23:00|204346.2|204196.2|204344.9|204194.9|204349.8|204199.8|204342.9|204192.9|15
1640942590000|2021-12-31 09:23:10|204344.1|204194.1|204344.2|204194.2|204344.3|204194.3|204342.4|204192.4|18
1640942600000|2021-12-31 09:23:20|204345|204195|204332.6|204182.6|204347.2|204197.2|204331|204181|18
1640942610000|2021-12-31 09:23:30|204331.5|204181.5|204345.8|204195.8|204346.2|204196.2|204326.3|204176.3|22
1640942620000|2021-12-31 09:23:40|204349|204199|204345.2|204195.2|204349|204199|204340.2|204190.2|25
1640942630000|2021-12-31 09:23:50|204344.7|204194.7|204354|204204|204354|204204|204344.4|204194.4|25
1640942640000|2021-12-31 09:24:00|204357.8|204207.8|204358.4|204208.4|204362.4|204212.4|204352|204202|14
1640942650000|2021-12-31 09:24:10|204356.5|204206.5|204352.3|204202.3|204360.3|204210.3|204352.3|204202.3|13
1640942660000|2021-12-31 09:24:20|204350.7|204200.7|204358.6|204208.6|204358.6|204208.6|204350.7|204200.7|9
1640942670000|2021-12-31 09:24:30|204359.4|204209.4|204355.1|204205.1|204360.5|204210.5|204355.1|204205.1|22
1640942680000|2021-12-31 09:24:40|204355.9|204205.9|204356.5|204206.5|204356.9|204206.9|204355.9|204205.9|7
1640942690000|2021-12-31 09:24:50|204356.7|204206.7|204353.7|204203.7|204356.8|204206.8|204353.7|204203.7|10
1640942700000|2021-12-31 09:25:00|204353.9|204203.9|204353.8|204203.8|204354.3|204204.3|204353.1|204203.1|7
1640942710000|2021-12-31 09:25:10|204356.6|204206.6|204358.9|204208.9|204362.4|204212.4|204355|204205|17
1640942720000|2021-12-31 09:25:20|204359.2|204209.2|204359.4|204209.4|204361.8|204211.8|204355.5|204205.5|15
1640942730000|2021-12-31 09:25:30|204356.6|204206.6|204354.1|204204.1|204358.3|204208.3|204354|204204|12
1640942740000|2021-12-31 09:25:40|204354.3|204204.3|204376.2|204226.2|204376.2|204226.2|204351.1|204201.1|17
1640942750000|2021-12-31 09:25:50|204374.3|204224.3|204371|204221|204377.3|204227.3|204368.3|204218.3|15
1640942760000|2021-12-31 09:26:00|204371.5|204221.5|204362.5|204212.5|204398.6|204248.6|204362.5|204212.5|27
1640942770000|2021-12-31 09:26:10|204363.5|204213.5|204367|204217|204367.4|204217.4|204359.1|204209.1|19
1640942780000|2021-12-31 09:26:20|204366.5|204216.5|204364.1|204214.1|204367.2|204217.2|204363.2|204213.2|18
1640942790000|2021-12-31 09:26:30|204363.9|204213.9|204366.1|204216.1|204366.2|204216.2|204363.9|204213.9|15
1640942800000|2021-12-31 09:26:40|204366|204216|204372.1|204222.1|204372.1|204222.1|204362.6|204212.6|15
1640942810000|2021-12-31 09:26:50|204367.3|204217.3|204356.4|204206.4|204367.3|204217.3|204353.8|204203.8|17
1640942820000|2021-12-31 09:27:00|204357|204207|204359.3|204209.3|204359.9|204209.9|204353|204203|21
1640942830000|2021-12-31 09:27:10|204360.5|204210.5|204365.3|204215.3|204365.3|204215.3|204360.5|204210.5|14
1640942840000|2021-12-31 09:27:20|204366.8|204216.8|204371.1|204221.1|204371.1|204221.1|204363.3|204213.3|13
1640942850000|2021-12-31 09:27:30|204372.1|204222.1|204372.2|204222.2|204374.1|204224.1|204364.2|204214.2|17
1640942860000|2021-12-31 09:27:40|204371.8|204221.8|204415.6|204265.6|204415.6|204265.6|204370.4|204220.4|19
1640942870000|2021-12-31 09:27:50|204412.8|204262.8|204412.2|204262.2|204417.8|204267.8|204405.7|204255.7|15
1640942880000|2021-12-31 09:28:00|204411|204261|204410.3|204260.3|204412.7|204262.7|204408.8|204258.8|18
1640942890000|2021-12-31 09:28:10|204410.2|204260.2|204397.5|204247.5|204416.9|204266.9|204397.5|204247.5|11
1640942900000|2021-12-31 09:28:20|204400.5|204250.5|204399.6|204249.6|204404.2|204254.2|204399.6|204249.6|31
1640942910000|2021-12-31 09:28:30|204400.7|204250.7|204401.6|204251.6|204402.4|204252.4|204399.8|204249.8|21
1640942920000|2021-12-31 09:28:40|204401.5|204251.5|204402.4|204252.4|204403|204253|204400.3|204250.3|15
1640942930000|2021-12-31 09:28:50|204402.6|204252.6|204416.2|204266.2|204416.9|204266.9|204399.6|204249.6|15
1640942940000|2021-12-31 09:29:00|204415.4|204265.4|204418.5|204268.5|204420.5|204270.5|204414.5|204264.5|22
1640942950000|2021-12-31 09:29:10|204418.4|204268.4|204417.2|204267.2|204419.9|204269.9|204417.2|204267.2|14
1640942960000|2021-12-31 09:29:20|204416.2|204266.2|204421.8|204271.8|204423.4|204273.4|204415.6|204265.6|13
1640942970000|2021-12-31 09:29:30|204421.7|204271.7|204395.3|204245.3|204425.9|204275.9|204395.3|204245.3|34
1640942980000|2021-12-31 09:29:40|204398.3|204248.3|204397.1|204247.1|204398.8|204248.8|204395.7|204245.7|25
1640942990000|2021-12-31 09:29:50|204397.2|204247.2|204398.4|204248.4|204399.5|204249.5|204397.2|204247.2|22
1640943000000|2021-12-31 09:30:00|204398.6|204248.6|204416.5|204266.5|204417.6|204267.6|204397.6|204247.6|24
1640943010000|2021-12-31 09:30:10|204415.5|204265.5|204419.3|204269.3|204419.5|204269.5|204415.3|204265.3|15
1640943020000|2021-12-31 09:30:20|204418.8|204268.8|204417.2|204267.2|204419.3|204269.3|204417.1|204267.1|20
1640943030000|2021-12-31 09:30:30|204417.1|204267.1|204418.2|204268.2|204420|204270|204416.5|204266.5|14
1640943040000|2021-12-31 09:30:40|204417.7|204267.7|204414.7|204264.7|204418.5|204268.5|204414.7|204264.7|14
1640943050000|2021-12-31 09:30:50|204414.9|204264.9|204416.8|204266.8|204418.4|204268.4|204414.9|204264.9|14
1640943060000|2021-12-31 09:31:00|204416.7|204266.7|204415|204265|204416.7|204266.7|204414.7|204264.7|13
1640943070000|2021-12-31 09:31:10|204414.3|204264.3|204386.6|204236.6|204414.3|204264.3|204386.6|204236.6|20
1640943080000|2021-12-31 09:31:20|204388.7|204238.7|204390.8|204240.8|204391.5|204241.5|204388.4|204238.4|12
1640943090000|2021-12-31 09:31:30|204390.5|204240.5|204389.4|204239.4|204390.7|204240.7|204388.9|204238.9|10
1640943100000|2021-12-31 09:31:40|204388.7|204238.7|204388.7|204238.7|204391.3|204241.3|204388.7|204238.7|10
1640943110000|2021-12-31 09:31:50|204388.5|204238.5|204382.5|204232.5|204393.5|204243.5|204382.5|204232.5|20
1640943120000|2021-12-31 09:32:00|204384.4|204234.4|204390.2|204240.2|204391.1|204241.1|204382.9|204232.9|26
1640943130000|2021-12-31 09:32:10|204391.5|204241.5|204387.1|204237.1|204392.2|204242.2|204387.1|204237.1|19
1640943140000|2021-12-31 09:32:20|204386.1|204236.1|204388|204238|204389.3|204239.3|204385.5|204235.5|22
1640943150000|2021-12-31 09:32:30|204387.9|204237.9|204389.8|204239.8|204392.8|204242.8|204382.9|204232.9|25
1640943160000|2021-12-31 09:32:40|204390.2|204240.2|204390.7|204240.7|204391.1|204241.1|204386.5|204236.5|29
1640943170000|2021-12-31 09:32:50|204390.6|204240.6|204387.9|204237.9|204390.6|204240.6|204387|204237|26
1640943180000|2021-12-31 09:33:00|204388.3|204238.3|204389|204239|204389|204239|204385|204235|19
1640943190000|2021-12-31 09:33:10|204388.8|204238.8|204402.1|204252.1|204403|204253|204388.8|204238.8|18
1640943200000|2021-12-31 09:33:20|204401.7|204251.7|204403.4|204253.4|204407.1|204257.1|204401.7|204251.7|18
1640943210000|2021-12-31 09:33:30|204405|204255|204403|204253|204405.3|204255.3|204402.7|204252.7|13
1640943220000|2021-12-31 09:33:40|204402.5|204252.5|204408|204258|204408|204258|204401.8|204251.8|6
1640943230000|2021-12-31 09:33:50|204408.1|204258.1|204420.5|204270.5|204423|204273|204406.6|204256.6|25
1640943240000|2021-12-31 09:34:00|204420.9|204270.9|204423.9|204273.9|204425.4|204275.4|204420.9|204270.9|23
1640943250000|2021-12-31 09:34:10|204423.5|204273.5|204443.6|204293.6|204443.6|204293.6|204421.5|204271.5|16
1640943260000|2021-12-31 09:34:20|204449.4|204299.4|204445.5|204295.5|204449.4|204299.4|204445.1|204295.1|21
1640943270000|2021-12-31 09:34:30|204447.5|204297.5|204434.5|204284.5|204448.2|204298.2|204434.3|204284.3|11
1640943280000|2021-12-31 09:34:40|204434.4|204284.4|204446.2|204296.2|204452.2|204302.2|204434.3|204284.3|28
1640943290000|2021-12-31 09:34:50|204444.9|204294.9|204444.5|204294.5|204447.2|204297.2|204442.5|204292.5|14
1640943300000|2021-12-31 09:35:00|204444.4|204294.4|204431.4|204281.4|204446.8|204296.8|204431.1|204281.1|19
1640943310000|2021-12-31 09:35:10|204431.7|204281.7|204430|204280|204432|204282|204427.3|204277.3|28
1640943320000|2021-12-31 09:35:20|204429.9|204279.9|204422|204272|204433.3|204283.3|204418.5|204268.5|19
1640943330000|2021-12-31 09:35:30|204422.3|204272.3|204424.6|204274.6|204425.9|204275.9|204421.7|204271.7|17
1640943340000|2021-12-31 09:35:40|204424.9|204274.9|204424|204274|204424.9|204274.9|204423.8|204273.8|8
1640943350000|2021-12-31 09:35:50|204423.8|204273.8|204423|204273|204425.4|204275.4|204422.7|204272.7|12
1640943360000|2021-12-31 09:36:00|204423.1|204273.1|204424|204274|204425.1|204275.1|204422.5|204272.5|20
1640943370000|2021-12-31 09:36:10|204423.6|204273.6|204410.9|204260.9|204424.3|204274.3|204410.9|204260.9|21
1640943380000|2021-12-31 09:36:20|204407|204257|204405.3|204255.3|204414.6|204264.6|204405.3|204255.3|25
1640943390000|2021-12-31 09:36:30|204406.2|204256.2|204403.3|204253.3|204408.1|204258.1|204398.3|204248.3|34
1640943400000|2021-12-31 09:36:40|204402.5|204252.5|204402|204252|204405.1|204255.1|204401.8|204251.8|23
1640943410000|2021-12-31 09:36:50|204402.7|204252.7|204401.9|204251.9|204407|204257|204401.2|204251.2|23
1640943420000|2021-12-31 09:37:00|204401.7|204251.7|204378|204228|204402.6|204252.6|204373.8|204223.8|16
1640943430000|2021-12-31 09:37:10|204378.6|204228.6|204390.5|204240.5|204394.6|204244.6|204376.5|204226.5|30
1640943440000|2021-12-31 09:37:20|204389.8|204239.8|204381.9|204231.9|204389.8|204239.8|204378|204228|26
1640943450000|2021-12-31 09:37:30|204381.7|204231.7|204380.5|204230.5|204383|204233|204380.5|204230.5|22
1640943460000|2021-12-31 09:37:40|204382.4|204232.4|204378.1|204228.1|204383.2|204233.2|204378.1|204228.1|18
1640943470000|2021-12-31 09:37:50|204380|204230|204379.8|204229.8|204380|204230|204373.1|204223.1|20
1640943480000|2021-12-31 09:38:00|204379.3|204229.3|204378.6|204228.6|204379.3|204229.3|204376.8|204226.8|12
1640943490000|2021-12-31 09:38:10|204378.5|204228.5|204379.8|204229.8|204380.3|204230.3|204378.5|204228.5|9
1640943500000|2021-12-31 09:38:20|204379.6|204229.6|204380.7|204230.7|204381.4|204231.4|204379.4|204229.4|11
1640943510000|2021-12-31 09:38:30|204380.9|204230.9|204382.9|204232.9|204383.5|204233.5|204380.6|204230.6|13
1640943520000|2021-12-31 09:38:40|204382.6|204232.6|204379.4|204229.4|204382.6|204232.6|204375.7|204225.7|7
1640943530000|2021-12-31 09:38:50|204377.2|204227.2|204383.3|204233.3|204383.6|204233.6|204377.2|204227.2|15
1640943540000|2021-12-31 09:39:00|204383|204233|204383.9|204233.9|204383.9|204233.9|204382.9|204232.9|6
1640943550000|2021-12-31 09:39:10|204383.5|204233.5|204381|204231|204384|204234|204380.6|204230.6|11
1640943560000|2021-12-31 09:39:20|204381.1|204231.1|204384.2|204234.2|204384.2|204234.2|204379.9|204229.9|10
1640943570000|2021-12-31 09:39:30|204378.2|204228.2|204382.5|204232.5|204384.9|204234.9|204378.2|204228.2|13
1640943580000|2021-12-31 09:39:40|204380.9|204230.9|204382|204232|204382|204232|204380.9|204230.9|4
1640943590000|2021-12-31 09:39:50|204383.3|204233.3|204386.8|204236.8|204386.8|204236.8|204383.1|204233.1|7
1640943600000|2021-12-31 09:40:00|204385|204235|204381.9|204231.9|204391.6|204241.6|204381.9|204231.9|27
1640943610000|2021-12-31 09:40:10|204382.7|204232.7|204382.6|204232.6|204385.7|204235.7|204376.8|204226.8|23
1640943620000|2021-12-31 09:40:20|204382|204232|204376.6|204226.6|204382.8|204232.8|204374.6|204224.6|18
1640943630000|2021-12-31 09:40:30|204377.1|204227.1|204362.5|204212.5|204377.4|204227.4|204360.8|204210.8|19
1640943640000|2021-12-31 09:40:40|204362.6|204212.6|204361.2|204211.2|204362.6|204212.6|204360.7|204210.7|14
1640943650000|2021-12-31 09:40:50|204361.5|204211.5|204361.7|204211.7|204362.2|204212.2|204355.9|204205.9|14
1640943660000|2021-12-31 09:41:00|204362.1|204212.1|204365.8|204215.8|204367.5|204217.5|204361.2|204211.2|24
1640943670000|2021-12-31 09:41:10|204364.7|204214.7|204358.6|204208.6|204365.1|204215.1|204358.1|204208.1|18
1640943680000|2021-12-31 09:41:20|204358.3|204208.3|204364.5|204214.5|204365.5|204215.5|204358.3|204208.3|19
1640943690000|2021-12-31 09:41:30|204365.3|204215.3|204364.9|204214.9|204365.5|204215.5|204361.5|204211.5|14
1640943700000|2021-12-31 09:41:40|204364.7|204214.7|204362.1|204212.1|204364.7|204214.7|204356.1|204206.1|19
1640943710000|2021-12-31 09:41:50|204361.9|204211.9|204368.9|204218.9|204368.9|204218.9|204361.9|204211.9|22
1640943720000|2021-12-31 09:42:00|204368.4|204218.4|204371.5|204221.5|204374.5|204224.5|204365.6|204215.6|21
1640943730000|2021-12-31 09:42:10|204370|204220|204374.3|204224.3|204374.7|204224.7|204369.9|204219.9|10
1640943740000|2021-12-31 09:42:20|204373.6|204223.6|204366.7|204216.7|204375.1|204225.1|204365.9|204215.9|10
1640943750000|2021-12-31 09:42:30|204368|204218|204371.1|204221.1|204371.1|204221.1|204367.6|204217.6|8
1640943760000|2021-12-31 09:42:40|204374.1|204224.1|204356.5|204206.5|204374.1|204224.1|204355.2|204205.2|17
1640943770000|2021-12-31 09:42:50|204355.2|204205.2|204357.1|204207.1|204358.5|204208.5|204352.9|204202.9|15
1640943780000|2021-12-31 09:43:00|204356.7|204206.7|204356|204206|204358|204208|204355.5|204205.5|8
1640943790000|2021-12-31 09:43:10|204355.9|204205.9|204341|204191|204355.9|204205.9|204337|204187|16
1640943800000|2021-12-31 09:43:20|204342.1|204192.1|204339.3|204189.3|204345|204195|204335.2|204185.2|10
1640943810000|2021-12-31 09:43:30|204339.6|204189.6|204346.4|204196.4|204348.3|204198.3|204339.5|204189.5|14
1640943820000|2021-12-31 09:43:40|204347.1|204197.1|204347.6|204197.6|204349.5|204199.5|204345.3|204195.3|9
1640943830000|2021-12-31 09:43:50|204349|204199|204348.2|204198.2|204351.8|204201.8|204347.9|204197.9|11
1640943840000|2021-12-31 09:44:00|204348.5|204198.5|204349.1|204199.1|204349.1|204199.1|204342.7|204192.7|13
1640943850000|2021-12-31 09:44:10|204349.3|204199.3|204349.7|204199.7|204350.2|204200.2|204348.8|204198.8|7
1640943860000|2021-12-31 09:44:20|204342.3|204192.3|204348.1|204198.1|204349|204199|204342|204192|10
1640943870000|2021-12-31 09:44:30|204348.4|204198.4|204332.6|204182.6|204348.8|204198.8|204328|204178|23
1640943880000|2021-12-31 09:44:40|204337.9|204187.9|204330.2|204180.2|204338.8|204188.8|204328.2|204178.2|18
1640943890000|2021-12-31 09:44:50|204331.8|204181.8|204325|204175|204331.8|204181.8|204320|204170|14
1640943900000|2021-12-31 09:45:00|204325.5|204175.5|204323.7|204173.7|204326.9|204176.9|204319.4|204169.4|22
1640943910000|2021-12-31 09:45:10|204323|204173|204329.8|204179.8|204332|204182|204309.8|204159.8|27
1640943920000|2021-12-31 09:45:20|204332.3|204182.3|204327.5|204177.5|204332.5|204182.5|204326|204176|10
1640943930000|2021-12-31 09:45:30|204328.7|204178.7|204319.5|204169.5|204329.5|204179.5|204319.1|204169.1|12
1640943940000|2021-12-31 09:45:40|204320.9|204170.9|204324.7|204174.7|204324.7|204174.7|204320.4|204170.4|15
1640943950000|2021-12-31 09:45:50|204325.3|204175.3|204325.8|204175.8|204327.9|204177.9|204324.3|204174.3|10
1640943960000|2021-12-31 09:46:00|204325.6|204175.6|204325.7|204175.7|204326.6|204176.6|204322.9|204172.9|13
1640943970000|2021-12-31 09:46:10|204325.5|204175.5|204315.5|204165.5|204325.9|204175.9|204315.5|204165.5|12
1640943980000|2021-12-31 09:46:20|204318.6|204168.6|204321.6|204171.6|204323|204173|204318.6|204168.6|12
1640943990000|2021-12-31 09:46:30|204320.4|204170.4|204320.6|204170.6|204324.4|204174.4|204320.4|204170.4|12
1640944000000|2021-12-31 09:46:40|204319.4|204169.4|204324.1|204174.1|204325.7|204175.7|204317.2|204167.2|11
1640944010000|2021-12-31 09:46:50|204323.4|204173.4|204324.1|204174.1|204325.1|204175.1|204318.9|204168.9|20
1640944020000|2021-12-31 09:47:00|204328.3|204178.3|204327.5|204177.5|204329.1|204179.1|204323.6|204173.6|8
1640944030000|2021-12-31 09:47:10|204327.7|204177.7|204331.8|204181.8|204337.7|204187.7|204319.8|204169.8|13
1640944040000|2021-12-31 09:47:20|204332.7|204182.7|204331.8|204181.8|204345.1|204195.1|204331.8|204181.8|16
1640944050000|2021-12-31 09:47:30|204332.4|204182.4|204322.2|204172.2|204334|204184|204322|204172|18
1640944060000|2021-12-31 09:47:40|204325.5|204175.5|204329.2|204179.2|204329.2|204179.2|204323.9|204173.9|9
1640944070000|2021-12-31 09:47:50|204327.8|204177.8|204419.1|204269.1|204424.6|204274.6|204327.8|204177.8|21
1640944080000|2021-12-31 09:48:00|204419.5|204269.5|204418.8|204268.8|204422.6|204272.6|204415.7|204265.7|17
1640944090000|2021-12-31 09:48:10|204421.7|204271.7|204416.1|204266.1|204430.3|204280.3|204414.3|204264.3|15
1640944100000|2021-12-31 09:48:20|204417|204267|204420.5|204270.5|204422.6|204272.6|204414.2|204264.2|20
1640944110000|2021-12-31 09:48:30|204420.3|204270.3|204420.7|204270.7|204424.6|204274.6|204420.2|204270.2|13
1640944120000|2021-12-31 09:48:40|204421.2|204271.2|204417.4|204267.4|204423.1|204273.1|204416.7|204266.7|12
1640944130000|2021-12-31 09:48:50|204418|204268|204421.8|204271.8|204425.4|204275.4|204417.9|204267.9|20
1640944140000|2021-12-31 09:49:00|204428|204278|204465|204315|204466.5|204316.5|204428|204278|19
1640944150000|2021-12-31 09:49:10|204464.7|204314.7|204469.9|204319.9|204469.9|204319.9|204457.7|204307.7|18
1640944160000|2021-12-31 09:49:20|204471.3|204321.3|204461.6|204311.6|204471.3|204321.3|204455.7|204305.7|25
1640944170000|2021-12-31 09:49:30|204460.8|204310.8|204465|204315|204465|204315|204460.8|204310.8|23
1640944180000|2021-12-31 09:49:40|204465.6|204315.6|204471.2|204321.2|204471.8|204321.8|204457.3|204307.3|20
1640944190000|2021-12-31 09:49:50|204465.1|204315.1|204495.2|204345.2|204498.8|204348.8|204462.7|204312.7|18
1640944200000|2021-12-31 09:50:00|204495.3|204345.3|204497.2|204347.2|204503.9|204353.9|204495.2|204345.2|14
1640944210000|2021-12-31 09:50:10|204497.7|204347.7|204489.2|204339.2|204500.7|204350.7|204489|204339|13
1640944220000|2021-12-31 09:50:20|204489|204339|204489.2|204339.2|204490.2|204340.2|204488.2|204338.2|15
1640944230000|2021-12-31 09:50:30|204492.3|204342.3|204492|204342|204493.5|204343.5|204489.7|204339.7|16
1640944240000|2021-12-31 09:50:40|204493.4|204343.4|204497.2|204347.2|204497.7|204347.7|204493.4|204343.4|12
1640944250000|2021-12-31 09:50:50|204497.3|204347.3|204497|204347|204499|204349|204495|204345|12
1640944260000|2021-12-31 09:51:00|204496.8|204346.8|204486|204336|204508.8|204358.8|204486|204336|19
1640944270000|2021-12-31 09:51:10|204488.2|204338.2|204494.2|204344.2|204497.8|204347.8|204488.2|204338.2|20
1640944280000|2021-12-31 09:51:20|204495.3|204345.3|204491.6|204341.6|204495.5|204345.5|204491.6|204341.6|15
1640944290000|2021-12-31 09:51:30|204496|204346|204496.5|204346.5|204496.8|204346.8|204492.9|204342.9|9
1640944300000|2021-12-31 09:51:40|204492.9|204342.9|204496.3|204346.3|204496.8|204346.8|204492.8|204342.8|15
1640944310000|2021-12-31 09:51:50|204494.9|204344.9|204497|204347|204507.5|204357.5|204492.2|204342.2|18
1640944320000|2021-12-31 09:52:00|204497.8|204347.8|204498.9|204348.9|204501.1|204351.1|204497.4|204347.4|15
1640944330000|2021-12-31 09:52:10|204499.6|204349.6|204502.7|204352.7|204502.7|204352.7|204497.7|204347.7|15
1640944340000|2021-12-31 09:52:20|204502.9|204352.9|204509.1|204359.1|204511.7|204361.7|204502.9|204352.9|19
1640944350000|2021-12-31 09:52:30|204507.1|204357.1|204470.6|204320.6|204510.5|204360.5|204465.6|204315.6|18
1640944360000|2021-12-31 09:52:40|204471.5|204321.5|204477|204327|204478.6|204328.6|204469.7|204319.7|13
1640944370000|2021-12-31 09:52:50|204477.1|204327.1|204478.5|204328.5|204478.5|204328.5|204470.4|204320.4|25
1640944380000|2021-12-31 09:53:00|204478.6|204328.6|204459.1|204309.1|204479|204329|204447.3|204297.3|27
1640944390000|2021-12-31 09:53:10|204452|204302|204455.2|204305.2|204460.8|204310.8|204452|204302|17
1640944400000|2021-12-31 09:53:20|204455.5|204305.5|204458.2|204308.2|204462.2|204312.2|204455.1|204305.1|20
1640944410000|2021-12-31 09:53:30|204459|204309|204441.6|204291.6|204459|204309|204441.6|204291.6|17
1640944420000|2021-12-31 09:53:40|204443.8|204293.8|204453.6|204303.6|204466.2|204316.2|204442.2|204292.2|21
1640944430000|2021-12-31 09:53:50|204459.9|204309.9|204453.3|204303.3|204461.6|204311.6|204441.1|204291.1|20
1640944440000|2021-12-31 09:54:00|204451.2|204301.2|204461|204311|204462.9|204312.9|204451.2|204301.2|22
1640944450000|2021-12-31 09:54:10|204458|204308|204464.1|204314.1|204469.9|204319.9|204458|204308|15
1640944460000|2021-12-31 09:54:20|204463.5|204313.5|204465.3|204315.3|204466.1|204316.1|204463.5|204313.5|8
1640944470000|2021-12-31 09:54:30|204465.1|204315.1|204455.5|204305.5|204465.1|204315.1|204450.3|204300.3|19
1640944480000|2021-12-31 09:54:40|204458.4|204308.4|204454.9|204304.9|204458.4|204308.4|204449.6|204299.6|20
1640944490000|2021-12-31 09:54:50|204454|204304|204454.8|204304.8|204464.2|204314.2|204452.2|204302.2|21
1640944500000|2021-12-31 09:55:00|204455.6|204305.6|204456.3|204306.3|204457|204307|204453.9|204303.9|17
1640944510000|2021-12-31 09:55:10|204456.6|204306.6|204453.9|204303.9|204456.6|204306.6|204444.8|204294.8|22
1640944520000|2021-12-31 09:55:20|204454.4|204304.4|204476.1|204326.1|204478.3|204328.3|204453.2|204303.2|17
1640944530000|2021-12-31 09:55:30|204475.6|204325.6|204472.1|204322.1|204479.2|204329.2|204472.1|204322.1|22
1640944540000|2021-12-31 09:55:40|204473.6|204323.6|204478.9|204328.9|204479.2|204329.2|204472.8|204322.8|23
1640944550000|2021-12-31 09:55:50|204478.8|204328.8|204491.5|204341.5|204493|204343|204477.9|204327.9|17
1640944560000|2021-12-31 09:56:00|204493.1|204343.1|204488.2|204338.2|204493.3|204343.3|204488.2|204338.2|19
1640944570000|2021-12-31 09:56:10|204488.1|204338.1|204486.6|204336.6|204490.7|204340.7|204485.8|204335.8|24
1640944580000|2021-12-31 09:56:20|204487.2|204337.2|204485.6|204335.6|204487.3|204337.3|204482.6|204332.6|23
1640944590000|2021-12-31 09:56:30|204485.1|204335.1|204494.4|204344.4|204503.5|204353.5|204485.1|204335.1|23
1640944600000|2021-12-31 09:56:40|204493.7|204343.7|204496.6|204346.6|204498.4|204348.4|204492|204342|14
1640944610000|2021-12-31 09:56:50|204495.7|204345.7|204496|204346|204496.7|204346.7|204489.7|204339.7|19
1640944620000|2021-12-31 09:57:00|204497.1|204347.1|204497.3|204347.3|204518.5|204368.5|204497.1|204347.1|26
1640944630000|2021-12-31 09:57:10|204501|204351|204503.5|204353.5|204508.1|204358.1|204495.6|204345.6|23
1640944640000|2021-12-31 09:57:20|204506.4|204356.4|204503.6|204353.6|204509.8|204359.8|204499.9|204349.9|13
1640944650000|2021-12-31 09:57:30|204499.2|204349.2|204503.6|204353.6|204506|204356|204499.2|204349.2|19
1640944660000|2021-12-31 09:57:40|204503.8|204353.8|204515.7|204365.7|204515.9|204365.9|204503.8|204353.8|17
1640944670000|2021-12-31 09:57:50|204515.5|204365.5|204494.9|204344.9|204515.5|204365.5|204488.8|204338.8|20
1640944680000|2021-12-31 09:58:00|204485.4|204335.4|204504.1|204354.1|204504.4|204354.4|204485.4|204335.4|26
1640944690000|2021-12-31 09:58:10|204503|204353|204503.2|204353.2|204503.6|204353.6|204486.2|204336.2|21
1640944700000|2021-12-31 09:58:20|204498.4|204348.4|204509.1|204359.1|204513.5|204363.5|204498.4|204348.4|27
1640944710000|2021-12-31 09:58:30|204507.7|204357.7|204505.1|204355.1|204507.7|204357.7|204496.9|204346.9|14
1640944720000|2021-12-31 09:58:40|204506.4|204356.4|204507.7|204357.7|204512.3|204362.3|204500.6|204350.6|22
1640944730000|2021-12-31 09:58:50|204507.2|204357.2|204484.1|204334.1|204508.7|204358.7|204480.1|204330.1|23
1640944740000|2021-12-31 09:59:00|204484.9|204334.9|204485.9|204335.9|204487.5|204337.5|204483.4|204333.4|21
1640944750000|2021-12-31 09:59:10|204486.1|204336.1|204486.4|204336.4|204491.2|204341.2|204483.6|204333.6|27
1640944760000|2021-12-31 09:59:20|204486.1|204336.1|204471.2|204321.2|204486.1|204336.1|204469|204319|26
1640944770000|2021-12-31 09:59:30|204472.8|204322.8|204472.7|204322.7|204473.8|204323.8|204469.2|204319.2|19
1640944780000|2021-12-31 09:59:40|204474.2|204324.2|204469.8|204319.8|204474.2|204324.2|204469.8|204319.8|14
1640944790000|2021-12-31 09:59:50|204471.4|204321.4|204471.1|204321.1|204475.1|204325.1|204458.8|204308.8|32
1640944800000|2021-12-31 10:00:00|204466.7|204316.7|204445.5|204295.5|204469|204319|204426.2|204276.2|31
1640944810000|2021-12-31 10:00:10|204442.7|204292.7|204457.7|204307.7|204461.6|204311.6|204442.7|204292.7|29
1640944820000|2021-12-31 10:00:20|204458.1|204308.1|204455.7|204305.7|204460.1|204310.1|204455|204305|22
1640944830000|2021-12-31 10:00:30|204455.6|204305.6|204453.7|204303.7|204455.9|204305.9|204450.2|204300.2|14
1640944840000|2021-12-31 10:00:40|204453.9|204303.9|204455.4|204305.4|204455.4|204305.4|204453.5|204303.5|18
1640944850000|2021-12-31 10:00:50|204455.6|204305.6|204457.7|204307.7|204458|204308|204455.5|204305.5|10
1640944860000|2021-12-31 10:01:00|204457.6|204307.6|204453.3|204303.3|204458.3|204308.3|204453.1|204303.1|13
1640944870000|2021-12-31 10:01:10|204449.1|204299.1|204449.2|204299.2|204453.1|204303.1|204445|204295|20
1640944880000|2021-12-31 10:01:20|204449.9|204299.9|204434.5|204284.5|204451.9|204301.9|204433.7|204283.7|28
1640944890000|2021-12-31 10:01:30|204435.1|204285.1|204436.7|204286.7|204439.5|204289.5|204434.8|204284.8|25
1640944900000|2021-12-31 10:01:40|204436.5|204286.5|204435.3|204285.3|204436.5|204286.5|204432.3|204282.3|29
1640944910000|2021-12-31 10:01:50|204435|204285|204433.8|204283.8|204435.4|204285.4|204431.6|204281.6|26
1640944920000|2021-12-31 10:02:00|204434.1|204284.1|204440|204290|204440|204290|204433.8|204283.8|25
1640944930000|2021-12-31 10:02:10|204438.9|204288.9|204439.9|204289.9|204439.9|204289.9|204437.3|204287.3|25
1640944940000|2021-12-31 10:02:20|204439.7|204289.7|204440.4|204290.4|204442.8|204292.8|204438.1|204288.1|27
1640944950000|2021-12-31 10:02:30|204439.6|204289.6|204438.2|204288.2|204439.9|204289.9|204435.2|204285.2|23
1640944960000|2021-12-31 10:02:40|204438.3|204288.3|204439.4|204289.4|204439.9|204289.9|204437.2|204287.2|23
1640944970000|2021-12-31 10:02:50|204439.5|204289.5|204433.4|204283.4|204439.5|204289.5|204431.6|204281.6|25
1640944980000|2021-12-31 10:03:00|204436.9|204286.9|204432.2|204282.2|204437.7|204287.7|204432.2|204282.2|26
1640944990000|2021-12-31 10:03:10|204433.8|204283.8|204425|204275|204433.8|204283.8|204420.3|204270.3|28
1640945000000|2021-12-31 10:03:20|204424.9|204274.9|204425.1|204275.1|204428.8|204278.8|204424.9|204274.9|20
1640945010000|2021-12-31 10:03:30|204425.6|204275.6|204424.8|204274.8|204426.2|204276.2|204419.1|204269.1|18
1640945020000|2021-12-31 10:03:40|204423.2|204273.2|204419.5|204269.5|204424.4|204274.4|204406.4|204256.4|24
1640945030000|2021-12-31 10:03:50|204418.4|204268.4|204427.6|204277.6|204430.6|204280.6|204418.4|204268.4|25
1640945040000|2021-12-31 10:04:00|204428|204278|204425.6|204275.6|204428|204278|204421.2|204271.2|23
1640945050000|2021-12-31 10:04:10|204425.7|204275.7|204421.1|204271.1|204425.7|204275.7|204419.3|204269.3|21
1640945060000|2021-12-31 10:04:20|204420.7|204270.7|204421.8|204271.8|204422.3|204272.3|204420|204270|21
1640945070000|2021-12-31 10:04:30|204421.7|204271.7|204429.4|204279.4|204429.4|204279.4|204418.1|204268.1|21
1640945080000|2021-12-31 10:04:40|204430|204280|204428.6|204278.6|204433|204283|204428.5|204278.5|25
1640945090000|2021-12-31 10:04:50|204428|204278|204448.6|204298.6|204449|204299|204428|204278|25
1640945100000|2021-12-31 10:05:00|204448.7|204298.7|204445.5|204295.5|204449.8|204299.8|204444.9|204294.9|18
1640945110000|2021-12-31 10:05:10|204445.7|204295.7|204444.6|204294.6|204447.2|204297.2|204442.6|204292.6|27
1640945120000|2021-12-31 10:05:20|204444.8|204294.8|204444|204294|204447.8|204297.8|204443.5|204293.5|24
1640945130000|2021-12-31 10:05:30|204445.9|204295.9|204444.1|204294.1|204447.5|204297.5|204443.6|204293.6|28
1640945140000|2021-12-31 10:05:40|204446.5|204296.5|204447.9|204297.9|204448.9|204298.9|204445.2|204295.2|27
1640945150000|2021-12-31 10:05:50|204446.1|204296.1|204462.2|204312.2|204466.6|204316.6|204445.4|204295.4|26
1640945160000|2021-12-31 10:06:00|204463.6|204313.6|204457|204307|204463.6|204313.6|204450.3|204300.3|25
1640945170000|2021-12-31 10:06:10|204454.1|204304.1|204458.5|204308.5|204459.6|204309.6|204454.1|204304.1|12
1640945180000|2021-12-31 10:06:20|204459.5|204309.5|204458.6|204308.6|204464.1|204314.1|204454|204304|11
1640945190000|2021-12-31 10:06:30|204452|204302|204454.3|204304.3|204460.8|204310.8|204449.3|204299.3|22
1640945200000|2021-12-31 10:06:40|204452.3|204302.3|204455.4|204305.4|204456.9|204306.9|204448.6|204298.6|20
1640945210000|2021-12-31 10:06:50|204455.7|204305.7|204456.5|204306.5|204457|204307|204454.2|204304.2|14
1640945220000|2021-12-31 10:07:00|204455.8|204305.8|204455|204305|204457.3|204307.3|204449.4|204299.4|27
1640945230000|2021-12-31 10:07:10|204454.6|204304.6|204452.1|204302.1|204455.7|204305.7|204448.3|204298.3|19
1640945240000|2021-12-31 10:07:20|204452|204302|204452|204302|204454.8|204304.8|204449.3|204299.3|15
1640945250000|2021-12-31 10:07:30|204452.5|204302.5|204451.1|204301.1|204452.8|204302.8|204451.1|204301.1|12
1640945260000|2021-12-31 10:07:40|204451|204301|204460.5|204310.5|204461.5|204311.5|204451|204301|24
1640945270000|2021-12-31 10:07:50|204461.2|204311.2|204465.3|204315.3|204468.7|204318.7|204454.9|204304.9|18
1640945280000|2021-12-31 10:08:00|204466.5|204316.5|204464.2|204314.2|204466.5|204316.5|204462.1|204312.1|16
1640945290000|2021-12-31 10:08:10|204463.7|204313.7|204464.5|204314.5|204466.6|204316.6|204463.7|204313.7|9
1640945300000|2021-12-31 10:08:20|204465.3|204315.3|204459.5|204309.5|204465.3|204315.3|204455.5|204305.5|15
1640945310000|2021-12-31 10:08:30|204460.2|204310.2|204426.9|204276.9|204462.2|204312.2|204424.2|204274.2|22
1640945320000|2021-12-31 10:08:40|204426.4|204276.4|204425.4|204275.4|204427|204277|204423.9|204273.9|20
1640945330000|2021-12-31 10:08:50|204426.1|204276.1|204427.1|204277.1|204428.4|204278.4|204425.7|204275.7|26
1640945340000|2021-12-31 10:09:00|204427.5|204277.5|204428.8|204278.8|204429.1|204279.1|204426.4|204276.4|22
1640945350000|2021-12-31 10:09:10|204428.7|204278.7|204427.1|204277.1|204431.5|204281.5|204425.5|204275.5|20
1640945360000|2021-12-31 10:09:20|204431.9|204281.9|204426.7|204276.7|204431.9|204281.9|204422.5|204272.5|28
1640945370000|2021-12-31 10:09:30|204427.3|204277.3|204411.3|204261.3|204427.9|204277.9|204403.7|204253.7|25
1640945380000|2021-12-31 10:09:40|204410.8|204260.8|204420.5|204270.5|204421.2|204271.2|204409|204259|25
1640945390000|2021-12-31 10:09:50|204420.9|204270.9|204398.3|204248.3|204421.9|204271.9|204398.3|204248.3|20
1640945400000|2021-12-31 10:10:00|204402|204252|204407.1|204257.1|204407.1|204257.1|204402|204252|22
1640945410000|2021-12-31 10:10:10|204407|204257|204404.8|204254.8|204407|204257|204404.7|204254.7|14
1640945420000|2021-12-31 10:10:20|204405.1|204255.1|204406.2|204256.2|204406.2|204256.2|204404.3|204254.3|14
1640945430000|2021-12-31 10:10:30|204404.4|204254.4|204403.5|204253.5|204404.4|204254.4|204402.9|204252.9|13
1640945440000|2021-12-31 10:10:40|204404.2|204254.2|204393.8|204243.8|204404.2|204254.2|204385.7|204235.7|22
1640945450000|2021-12-31 10:10:50|204393.7|204243.7|204417.4|204267.4|204419.3|204269.3|204393.7|204243.7|20
1640945460000|2021-12-31 10:11:00|204418.1|204268.1|204416.8|204266.8|204419.4|204269.4|204414.9|204264.9|22
1640945470000|2021-12-31 10:11:10|204416.9|204266.9|204415.9|204265.9|204417.9|204267.9|204415.9|204265.9|13
1640945480000|2021-12-31 10:11:20|204416.6|204266.6|204418.3|204268.3|204420.1|204270.1|204413.8|204263.8|18
1640945490000|2021-12-31 10:11:30|204419.5|204269.5|204419.2|204269.2|204420.3|204270.3|204419.2|204269.2|17
1640945500000|2021-12-31 10:11:40|204418.6|204268.6|204453.8|204303.8|204456.2|204306.2|204416.5|204266.5|25
1640945510000|2021-12-31 10:11:50|204453.6|204303.6|204453.6|204303.6|204454.3|204304.3|204451.5|204301.5|13
1640945520000|2021-12-31 10:12:00|204453.5|204303.5|204454.7|204304.7|204455.2|204305.2|204453.3|204303.3|11
1640945530000|2021-12-31 10:12:10|204454.8|204304.8|204453.8|204303.8|204455.4|204305.4|204453|204303|11
1640945540000|2021-12-31 10:12:20|204453.5|204303.5|204414.3|204264.3|204456.4|204306.4|204411.8|204261.8|20
1640945550000|2021-12-31 10:12:30|204412.6|204262.6|204403.4|204253.4|204415|204265|204388.3|204238.3|28
1640945560000|2021-12-31 10:12:40|204403.2|204253.2|204402.5|204252.5|204403.6|204253.6|204401.2|204251.2|29
1640945570000|2021-12-31 10:12:50|204402.7|204252.7|204399.6|204249.6|204402.9|204252.9|204398.7|204248.7|27
1640945580000|2021-12-31 10:13:00|204400.1|204250.1|204398.9|204248.9|204400.6|204250.6|204398.8|204248.8|26
1640945590000|2021-12-31 10:13:10|204398.5|204248.5|204398.9|204248.9|204400.2|204250.2|204397.9|204247.9|26
1640945600000|2021-12-31 10:13:20|204399.4|204249.4|204398.9|204248.9|204400.2|204250.2|204397.7|204247.7|18
1640945610000|2021-12-31 10:13:30|204398.3|204248.3|204399.3|204249.3|204401.2|204251.2|204395.8|204245.8|30
1640945620000|2021-12-31 10:13:40|204399.9|204249.9|204398.8|204248.8|204399.9|204249.9|204396.6|204246.6|28
1640945630000|2021-12-31 10:13:50|204398.7|204248.7|204426.9|204276.9|204427.8|204277.8|204398.7|204248.7|31
1640945640000|2021-12-31 10:14:00|204427.2|204277.2|204427.5|204277.5|204428.9|204278.9|204426.5|204276.5|14
1640945650000|2021-12-31 10:14:10|204427.1|204277.1|204432|204282|204433|204283|204425.4|204275.4|14
1640945660000|2021-12-31 10:14:20|204434.4|204284.4|204425.8|204275.8|204435.3|204285.3|204425.8|204275.8|16
1640945670000|2021-12-31 10:14:30|204427|204277|204427.1|204277.1|204429.3|204279.3|204426.2|204276.2|15
1640945680000|2021-12-31 10:14:40|204428.5|204278.5|204426.3|204276.3|204428.5|204278.5|204426.3|204276.3|10
1640945690000|2021-12-31 10:14:50|204426.1|204276.1|204431.7|204281.7|204432|204282|204424.8|204274.8|18
1640945700000|2021-12-31 10:15:00|204431.4|204281.4|204406.2|204256.2|204432.4|204282.4|204405.5|204255.5|30
1640945710000|2021-12-31 10:15:10|204405.3|204255.3|204406|204256|204406|204256|204400|204250|33
1640945720000|2021-12-31 10:15:20|204406.8|204256.8|204404.4|204254.4|204408.5|204258.5|204404.3|204254.3|28
1640945730000|2021-12-31 10:15:30|204406.7|204256.7|204404.6|204254.6|204407.1|204257.1|204404|204254|25
1640945740000|2021-12-31 10:15:40|204404.9|204254.9|204405.6|204255.6|204408.1|204258.1|204404.8|204254.8|25
1640945750000|2021-12-31 10:15:50|204405.2|204255.2|204407.2|204257.2|204407.6|204257.6|204402.4|204252.4|27
1640945760000|2021-12-31 10:16:00|204405|204255|204403.4|204253.4|204408.9|204258.9|204403|204253|19
1640945770000|2021-12-31 10:16:10|204403.5|204253.5|204405.7|204255.7|204406.2|204256.2|204401.6|204251.6|25
1640945780000|2021-12-31 10:16:20|204405.5|204255.5|204404.2|204254.2|204405.5|204255.5|204403.1|204253.1|9
1640945790000|2021-12-31 10:16:30|204402.3|204252.3|204403.4|204253.4|204404.6|204254.6|204401.5|204251.5|21
1640945800000|2021-12-31 10:16:40|204403|204253|204393|204243|204404.1|204254.1|204390|204240|24
1640945810000|2021-12-31 10:16:50|204394|204244|204388.7|204238.7|204395.5|204245.5|204388.7|204238.7|15
1640945820000|2021-12-31 10:17:00|204389.4|204239.4|204392.7|204242.7|204392.7|204242.7|204387.9|204237.9|19
1640945830000|2021-12-31 10:17:10|204390.7|204240.7|204390|204240|204391.1|204241.1|204388.9|204238.9|20
1640945840000|2021-12-31 10:17:20|204390.1|204240.1|204393.9|204243.9|204395.5|204245.5|204388.1|204238.1|23
1640945850000|2021-12-31 10:17:30|204394.2|204244.2|204395.1|204245.1|204396.5|204246.5|204392.2|204242.2|25
1640945860000|2021-12-31 10:17:40|204394.9|204244.9|204396.8|204246.8|204396.8|204246.8|204392|204242|26
1640945870000|2021-12-31 10:17:50|204396.4|204246.4|204385.4|204235.4|204396.5|204246.5|204383|204233|20
1640945880000|2021-12-31 10:18:00|204386.4|204236.4|204386.1|204236.1|204387.8|204237.8|204385.6|204235.6|15
1640945890000|2021-12-31 10:18:10|204386|204236|204385.4|204235.4|204386.2|204236.2|204381.6|204231.6|15
1640945900000|2021-12-31 10:18:20|204385.6|204235.6|204387.7|204237.7|204388.1|204238.1|204385.5|204235.5|14
1640945910000|2021-12-31 10:18:30|204386.9|204236.9|204388|204238|204388.5|204238.5|204386.9|204236.9|14
1640945920000|2021-12-31 10:18:40|204388.2|204238.2|204373.3|204223.3|204388.2|204238.2|204370.9|204220.9|26
1640945930000|2021-12-31 10:18:50|204373.4|204223.4|204374.3|204224.3|204374.6|204224.6|204373|204223|17
1640945940000|2021-12-31 10:19:00|204374.2|204224.2|204377.1|204227.1|204377.5|204227.5|204374.2|204224.2|18
1640945950000|2021-12-31 10:19:10|204377.3|204227.3|204429.6|204279.6|204429.6|204279.6|204376.6|204226.6|23
1640945960000|2021-12-31 10:19:20|204431|204281|204425.5|204275.5|204433.3|204283.3|204420.8|204270.8|34
1640945970000|2021-12-31 10:19:30|204425.4|204275.4|204427.7|204277.7|204427.8|204277.8|204424.9|204274.9|18
1640945980000|2021-12-31 10:19:40|204425|204275|204426|204276|204426.3|204276.3|204423.9|204273.9|18
1640945990000|2021-12-31 10:19:50|204426.1|204276.1|204450.3|204300.3|204454.7|204304.7|204426.1|204276.1|23
1640946000000|2021-12-31 10:20:00|204449.9|204299.9|204443|204293|204449.9|204299.9|204442.9|204292.9|31
1640946010000|2021-12-31 10:20:10|204443.5|204293.5|204441.4|204291.4|204444.4|204294.4|204441.4|204291.4|19
1640946020000|2021-12-31 10:20:20|204441.7|204291.7|204433.9|204283.9|204442.3|204292.3|204433.9|204283.9|22
1640946030000|2021-12-31 10:20:30|204431.9|204281.9|204430.3|204280.3|204434.9|204284.9|204430|204280|22
1640946040000|2021-12-31 10:20:40|204429.9|204279.9|204431.5|204281.5|204432.9|204282.9|204429|204279|22
1640946050000|2021-12-31 10:20:50|204431.4|204281.4|204425.8|204275.8|204431.5|204281.5|204418.9|204268.9|21
1640946060000|2021-12-31 10:21:00|204424.4|204274.4|204431.9|204281.9|204434.9|204284.9|204417|204267|28
1640946070000|2021-12-31 10:21:10|204431.3|204281.3|204436.8|204286.8|204436.8|204286.8|204431.3|204281.3|24
1640946080000|2021-12-31 10:21:20|204428.2|204278.2|204428.7|204278.7|204429.8|204279.8|204427.6|204277.6|22
1640946090000|2021-12-31 10:21:30|204429|204279|204449.3|204299.3|204450|204300|204429|204279|29
1640946100000|2021-12-31 10:21:40|204448.6|204298.6|204459.1|204309.1|204460.1|204310.1|204442|204292|27
1640946110000|2021-12-31 10:21:50|204458.8|204308.8|204463.1|204313.1|204467.6|204317.6|204457.2|204307.2|25
1640946120000|2021-12-31 10:22:00|204463.4|204313.4|204459.5|204309.5|204463.4|204313.4|204457.7|204307.7|16
1640946130000|2021-12-31 10:22:10|204458.8|204308.8|204460.1|204310.1|204461.1|204311.1|204458.8|204308.8|13
1640946140000|2021-12-31 10:22:20|204460.3|204310.3|204461.5|204311.5|204462.1|204312.1|204460|204310|7
1640946150000|2021-12-31 10:22:30|204461.4|204311.4|204499.9|204349.9|204499.9|204349.9|204461.3|204311.3|17
1640946160000|2021-12-31 10:22:40|204501|204351|204500.2|204350.2|204501.2|204351.2|204498.5|204348.5|17
1640946170000|2021-12-31 10:22:50|204495.8|204345.8|204500.8|204350.8|204500.8|204350.8|204495.8|204345.8|12
1640946180000|2021-12-31 10:23:00|204500.1|204350.1|204501.9|204351.9|204501.9|204351.9|204498.3|204348.3|14
1640946190000|2021-12-31 10:23:10|204500.7|204350.7|204499.7|204349.7|204501|204351|204499.4|204349.4|8
1640946200000|2021-12-31 10:23:20|204500.2|204350.2|204497.7|204347.7|204500.5|204350.5|204497.2|204347.2|12
1640946210000|2021-12-31 10:23:30|204497.8|204347.8|204523.5|204373.5|204524.6|204374.6|204494.3|204344.3|29
1640946220000|2021-12-31 10:23:40|204523.8|204373.8|204524|204374|204524.5|204374.5|204521.1|204371.1|22
1640946230000|2021-12-31 10:23:50|204523.4|204373.4|204520.4|204370.4|204524.6|204374.6|204516.8|204366.8|21
1640946240000|2021-12-31 10:24:00|204520.3|204370.3|204520.5|204370.5|204523.1|204373.1|204519.4|204369.4|22
1640946250000|2021-12-31 10:24:10|204519.7|204369.7|204521.2|204371.2|204522.2|204372.2|204519.1|204369.1|25
1640946260000|2021-12-31 10:24:20|204521|204371|204524.1|204374.1|204526|204376|204516.8|204366.8|29
1640946270000|2021-12-31 10:24:30|204524.6|204374.6|204529.1|204379.1|204531.9|204381.9|204522.3|204372.3|27
1640946280000|2021-12-31 10:24:40|204529.3|204379.3|204513.4|204363.4|204529.3|204379.3|204504.9|204354.9|34
1640946290000|2021-12-31 10:24:50|204514.5|204364.5|204527.6|204377.6|204531.7|204381.7|204512.1|204362.1|23
1640946300000|2021-12-31 10:25:00|204527.4|204377.4|204529.1|204379.1|204531.8|204381.8|204527.4|204377.4|18
1640946310000|2021-12-31 10:25:10|204529.3|204379.3|204530.3|204380.3|204531.4|204381.4|204528.6|204378.6|16
1640946320000|2021-12-31 10:25:20|204530|204380|204529.4|204379.4|204531.5|204381.5|204529.1|204379.1|10
1640946330000|2021-12-31 10:25:30|204530.2|204380.2|204533.1|204383.1|204534.8|204384.8|204529.9|204379.9|15
1640946340000|2021-12-31 10:25:40|204532.8|204382.8|204532.9|204382.9|204534.8|204384.8|204532.8|204382.8|6
1640946350000|2021-12-31 10:25:50|204532.6|204382.6|204530.6|204380.6|204532.6|204382.6|204530.1|204380.1|13
1640946360000|2021-12-31 10:26:00|204531.8|204381.8|204515.1|204365.1|204531.8|204381.8|204505.3|204355.3|24
1640946370000|2021-12-31 10:26:10|204509.9|204359.9|204499.9|204349.9|204511.9|204361.9|204493.2|204343.2|23
1640946380000|2021-12-31 10:26:20|204500.4|204350.4|204499.7|204349.7|204501.9|204351.9|204499.5|204349.5|21
1640946390000|2021-12-31 10:26:30|204499.8|204349.8|204498|204348|204501.4|204351.4|204498|204348|17
1640946400000|2021-12-31 10:26:40|204499.3|204349.3|204484.9|204334.9|204499.3|204349.3|204476.2|204326.2|29
1640946410000|2021-12-31 10:26:50|204486.3|204336.3|204489.8|204339.8|204489.8|204339.8|204486.3|204336.3|22
1640946420000|2021-12-31 10:27:00|204491.4|204341.4|204485.4|204335.4|204491.5|204341.5|204485.4|204335.4|18
1640946430000|2021-12-31 10:27:10|204485.8|204335.8|204472.3|204322.3|204487.1|204337.1|204472|204322|23
1640946440000|2021-12-31 10:27:20|204472.8|204322.8|204471.8|204321.8|204472.9|204322.9|204471.3|204321.3|15
1640946450000|2021-12-31 10:27:30|204471.7|204321.7|204472.2|204322.2|204473.2|204323.2|204470.8|204320.8|14
1640946460000|2021-12-31 10:27:40|204472.3|204322.3|204479.4|204329.4|204479.4|204329.4|204472.2|204322.2|20
1640946470000|2021-12-31 10:27:50|204481.3|204331.3|204470.9|204320.9|204481.3|204331.3|204466.1|204316.1|13
1640946480000|2021-12-31 10:28:00|204471|204321|204468.4|204318.4|204471.8|204321.8|204468.1|204318.1|14
1640946490000|2021-12-31 10:28:10|204468.5|204318.5|204469.2|204319.2|204470.2|204320.2|204467.8|204317.8|11
1640946500000|2021-12-31 10:28:20|204469.1|204319.1|204469.5|204319.5|204469.7|204319.7|204469.1|204319.1|7
1640946510000|2021-12-31 10:28:30|204468.4|204318.4|204456.2|204306.2|204468.4|204318.4|204441.4|204291.4|21
1640946520000|2021-12-31 10:28:40|204456.4|204306.4|204456.8|204306.8|204457.8|204307.8|204455.4|204305.4|14
1640946530000|2021-12-31 10:28:50|204456.3|204306.3|204455.8|204305.8|204456.8|204306.8|204455.1|204305.1|11
1640946540000|2021-12-31 10:29:00|204456.5|204306.5|204455.5|204305.5|204456.7|204306.7|204455.5|204305.5|11
1640946550000|2021-12-31 10:29:10|204455.8|204305.8|204456.3|204306.3|204457.7|204307.7|204455.5|204305.5|10
1640946560000|2021-12-31 10:29:20|204455.9|204305.9|204456.3|204306.3|204456.3|204306.3|204451.8|204301.8|9
1640946570000|2021-12-31 10:29:30|204455.3|204305.3|204453.6|204303.6|204457.2|204307.2|204453.6|204303.6|12
1640946580000|2021-12-31 10:29:40|204452.1|204302.1|204453.9|204303.9|204453.9|204303.9|204451.7|204301.7|12
1640946590000|2021-12-31 10:29:50|204453.1|204303.1|204440.4|204290.4|204453.1|204303.1|204439.7|204289.7|22
1640946600000|2021-12-31 10:30:00|204440.3|204290.3|204426|204276|204442.9|204292.9|204425.6|204275.6|29
1640946610000|2021-12-31 10:30:10|204423.8|204273.8|204427.9|204277.9|204428.5|204278.5|204423.5|204273.5|14
1640946620000|2021-12-31 10:30:20|204427.8|204277.8|204427.9|204277.9|204428.9|204278.9|204427.6|204277.6|10
1640946630000|2021-12-31 10:30:30|204428.9|204278.9|204431.8|204281.8|204432.7|204282.7|204428.9|204278.9|14
1640946640000|2021-12-31 10:30:40|204431.4|204281.4|204431.4|204281.4|204431.8|204281.8|204427.7|204277.7|10
1640946650000|2021-12-31 10:30:50|204430.8|204280.8|204430.6|204280.6|204431.3|204281.3|204429.7|204279.7|9
1640946660000|2021-12-31 10:31:00|204431.3|204281.3|204427.9|204277.9|204431.3|204281.3|204427.6|204277.6|7
1640946670000|2021-12-31 10:31:10|204430.7|204280.7|204431.1|204281.1|204433|204283|204430.3|204280.3|9
1640946680000|2021-12-31 10:31:20|204432.6|204282.6|204429.9|204279.9|204432.6|204282.6|204429.6|204279.6|12
1640946690000|2021-12-31 10:31:30|204430|204280|204428.5|204278.5|204430.6|204280.6|204428.5|204278.5|12
1640946700000|2021-12-31 10:31:40|204429.7|204279.7|204431.7|204281.7|204432|204282|204429.2|204279.2|17
1640946710000|2021-12-31 10:31:50|204431.6|204281.6|204430.6|204280.6|204432.6|204282.6|204430.4|204280.4|8
1640946720000|2021-12-31 10:32:00|204426.1|204276.1|204428.4|204278.4|204432.2|204282.2|204426.1|204276.1|13
1640946730000|2021-12-31 10:32:10|204429.5|204279.5|204432.5|204282.5|204434|204284|204429.5|204279.5|9
1640946740000|2021-12-31 10:32:20|204434.5|204284.5|204432|204282|204436.8|204286.8|204432|204282|8
1640946750000|2021-12-31 10:32:30|204433.1|204283.1|204437.3|204287.3|204437.3|204287.3|204431|204281|9
1640946760000|2021-12-31 10:32:40|204436.8|204286.8|204430.9|204280.9|204436.8|204286.8|204427.8|204277.8|8
1640946770000|2021-12-31 10:32:50|204430|204280|204430.4|204280.4|204432.9|204282.9|204419.2|204269.2|14
1640946780000|2021-12-31 10:33:00|204430.5|204280.5|204439.2|204289.2|204457.7|204307.7|204430.5|204280.5|21
1640946790000|2021-12-31 10:33:10|204438.7|204288.7|204443|204293|204443.6|204293.6|204438.7|204288.7|25
1640946800000|2021-12-31 10:33:20|204440.7|204290.7|204444.1|204294.1|204444.2|204294.2|204440.7|204290.7|24
1640946810000|2021-12-31 10:33:30|204444|204294|204447|204297|204447|204297|204442.2|204292.2|22
1640946820000|2021-12-31 10:33:40|204446.7|204296.7|204433.7|204283.7|204446.7|204296.7|204429.9|204279.9|26
1640946830000|2021-12-31 10:33:50|204433.3|204283.3|204431.8|204281.8|204433.6|204283.6|204426.5|204276.5|21
1640946840000|2021-12-31 10:34:00|204432|204282|204427.4|204277.4|204432|204282|204426.5|204276.5|15
1640946850000|2021-12-31 10:34:10|204427.2|204277.2|204432.1|204282.1|204432.1|204282.1|204419.9|204269.9|19
1640946860000|2021-12-31 10:34:20|204431.4|204281.4|204430.4|204280.4|204431.5|204281.5|204430.4|204280.4|11
1640946870000|2021-12-31 10:34:30|204430.8|204280.8|204431.3|204281.3|204433.2|204283.2|204430.4|204280.4|13
1640946880000|2021-12-31 10:34:40|204431.5|204281.5|204431.4|204281.4|204431.9|204281.9|204429.6|204279.6|15
1640946890000|2021-12-31 10:34:50|204431.3|204281.3|204429.2|204279.2|204431.3|204281.3|204429.2|204279.2|13
1640946900000|2021-12-31 10:35:00|204429.6|204279.6|204430.3|204280.3|204430.4|204280.4|204429.6|204279.6|7
1640946910000|2021-12-31 10:35:10|204430.2|204280.2|204430.6|204280.6|204430.7|204280.7|204430.2|204280.2|6
1640946920000|2021-12-31 10:35:20|204430.5|204280.5|204411.9|204261.9|204431.3|204281.3|204410.9|204260.9|27
1640946930000|2021-12-31 10:35:30|204414.1|204264.1|204417|204267|204419.5|204269.5|204414.1|204264.1|20
1640946940000|2021-12-31 10:35:40|204415.8|204265.8|204410.5|204260.5|204415.8|204265.8|204388.9|204238.9|23
1640946950000|2021-12-31 10:35:50|204412.9|204262.9|204410.6|204260.6|204415.7|204265.7|204407.5|204257.5|25
1640946960000|2021-12-31 10:36:00|204409.4|204259.4|204407.4|204257.4|204410.8|204260.8|204406.5|204256.5|15
1640946970000|2021-12-31 10:36:10|204406.6|204256.6|204404.3|204254.3|204407|204257|204404.3|204254.3|22
1640946980000|2021-12-31 10:36:20|204404.7|204254.7|204402.7|204252.7|204405.4|204255.4|204401.5|204251.5|18
1640946990000|2021-12-31 10:36:30|204402.9|204252.9|204407.1|204257.1|204407.1|204257.1|204399.4|204249.4|13
1640947000000|2021-12-31 10:36:40|204406.9|204256.9|204406.8|204256.8|204408.4|204258.4|204406.4|204256.4|9
1640947010000|2021-12-31 10:36:50|204406.4|204256.4|204402.7|204252.7|204407.4|204257.4|204401.1|204251.1|19
1640947020000|2021-12-31 10:37:00|204401.8|204251.8|204420.5|204270.5|204421.4|204271.4|204399.4|204249.4|31
1640947030000|2021-12-31 10:37:10|204416.8|204266.8|204415.6|204265.6|204422.9|204272.9|204413.2|204263.2|17
1640947040000|2021-12-31 10:37:20|204415.9|204265.9|204414.3|204264.3|204417.6|204267.6|204414.2|204264.2|13
1640947050000|2021-12-31 10:37:30|204418.3|204268.3|204429.5|204279.5|204434.8|204284.8|204414.5|204264.5|16
1640947060000|2021-12-31 10:37:40|204424.9|204274.9|204431.3|204281.3|204435.9|204285.9|204424.8|204274.8|11
1640947070000|2021-12-31 10:37:50|204430|204280|204432.6|204282.6|204432.6|204282.6|204428.7|204278.7|8
1640947080000|2021-12-31 10:38:00|204430.7|204280.7|204402.2|204252.2|204430.7|204280.7|204393.6|204243.6|21
1640947090000|2021-12-31 10:38:10|204399.4|204249.4|204402.3|204252.3|204402.8|204252.8|204392.3|204242.3|9
1640947100000|2021-12-31 10:38:20|204414.7|204264.7|204417.4|204267.4|204422|204272|204413.3|204263.3|20
1640947110000|2021-12-31 10:38:30|204420.7|204270.7|204414.9|204264.9|204420.7|204270.7|204413.6|204263.6|15
1640947120000|2021-12-31 10:38:40|204419.6|204269.6|204428.1|204278.1|204432.7|204282.7|204418|204268|13
1640947130000|2021-12-31 10:38:50|204427.4|204277.4|204437.4|204287.4|204437.7|204287.7|204419.3|204269.3|24
1640947140000|2021-12-31 10:39:00|204433.2|204283.2|204454.4|204304.4|204457.2|204307.2|204433.2|204283.2|22
1640947150000|2021-12-31 10:39:10|204455|204305|204453.8|204303.8|204457.5|204307.5|204453.7|204303.7|11
1640947160000|2021-12-31 10:39:20|204453|204303|204453.1|204303.1|204453.2|204303.2|204443.3|204293.3|11
1640947170000|2021-12-31 10:39:30|204453.6|204303.6|204455|204305|204471.4|204321.4|204441|204291|23
1640947180000|2021-12-31 10:39:40|204454.8|204304.8|204430.5|204280.5|204454.8|204304.8|204427|204277|24
1640947190000|2021-12-31 10:39:50|204431.4|204281.4|204426.5|204276.5|204431.8|204281.8|204425.8|204275.8|10
1640947200000|2021-12-31 10:40:00|204426.3|204276.3|204431.2|204281.2|204432.4|204282.4|204425.8|204275.8|12
1640947210000|2021-12-31 10:40:10|204430.9|204280.9|204429.8|204279.8|204434.2|204284.2|204429.5|204279.5|14
1640947220000|2021-12-31 10:40:20|204429.7|204279.7|204416.5|204266.5|204430.1|204280.1|204413.3|204263.3|17
1640947230000|2021-12-31 10:40:30|204416.3|204266.3|204412.9|204262.9|204417.8|204267.8|204410.3|204260.3|24
1640947240000|2021-12-31 10:40:40|204413.4|204263.4|204426.5|204276.5|204434.5|204284.5|204413.4|204263.4|17
1640947250000|2021-12-31 10:40:50|204426|204276|204434.8|204284.8|204437.7|204287.7|204426|204276|18
1640947260000|2021-12-31 10:41:00|204433.4|204283.4|204453.1|204303.1|204466.7|204316.7|204431.3|204281.3|34
1640947270000|2021-12-31 10:41:10|204452.2|204302.2|204470.3|204320.3|204474.3|204324.3|204449.9|204299.9|25
1640947280000|2021-12-31 10:41:20|204476.6|204326.6|204477.8|204327.8|204480.9|204330.9|204466.9|204316.9|25
1640947290000|2021-12-31 10:41:30|204477|204327|204476.5|204326.5|204477.3|204327.3|204472.1|204322.1|11
1640947300000|2021-12-31 10:41:40|204474.2|204324.2|204465.7|204315.7|204476.3|204326.3|204465.7|204315.7|12
1640947310000|2021-12-31 10:41:50|204482.8|204332.8|204472.8|204322.8|204482.8|204332.8|204468.4|204318.4|15
1640947320000|2021-12-31 10:42:00|204473.4|204323.4|204458|204308|204477.4|204327.4|204448.9|204298.9|22
1640947330000|2021-12-31 10:42:10|204456.6|204306.6|204457.5|204307.5|204457.5|204307.5|204451.7|204301.7|20
1640947340000|2021-12-31 10:42:20|204456.6|204306.6|204451.8|204301.8|204457.9|204307.9|204451.5|204301.5|13
1640947350000|2021-12-31 10:42:30|204450.8|204300.8|204452.5|204302.5|204453.4|204303.4|204450.8|204300.8|26
1640947360000|2021-12-31 10:42:40|204453.5|204303.5|204453.2|204303.2|204453.5|204303.5|204451.1|204301.1|9
1640947370000|2021-12-31 10:42:50|204453.1|204303.1|204454.2|204304.2|204454.5|204304.5|204452.5|204302.5|14
1640947380000|2021-12-31 10:43:00|204455.1|204305.1|204433|204283|204455.1|204305.1|204424.3|204274.3|22
1640947390000|2021-12-31 10:43:10|204432.4|204282.4|204431.1|204281.1|204434.3|204284.3|204426.7|204276.7|17
1640947400000|2021-12-31 10:43:20|204430.4|204280.4|204431.1|204281.1|204432.6|204282.6|204429.4|204279.4|12
1640947410000|2021-12-31 10:43:30|204429.3|204279.3|204432.5|204282.5|204433|204283|204429.3|204279.3|15
1640947420000|2021-12-31 10:43:40|204432.1|204282.1|204429.2|204279.2|204433.9|204283.9|204429.1|204279.1|11
1640947430000|2021-12-31 10:43:50|204425.3|204275.3|204428.4|204278.4|204428.4|204278.4|204423.2|204273.2|5
1640947440000|2021-12-31 10:44:00|204424.6|204274.6|204425.9|204275.9|204426|204276|204424.6|204274.6|5
1640947450000|2021-12-31 10:44:10|204426|204276|204440.6|204290.6|204442.2|204292.2|204426|204276|24
1640947460000|2021-12-31 10:44:20|204440.7|204290.7|204446.6|204296.6|204446.6|204296.6|204434.1|204284.1|31
1640947470000|2021-12-31 10:44:30|204445.8|204295.8|204456.2|204306.2|204456.2|204306.2|204437.5|204287.5|25
1640947480000|2021-12-31 10:44:40|204455.9|204305.9|204443.2|204293.2|204458.8|204308.8|204432.2|204282.2|31
1640947490000|2021-12-31 10:44:50|204442|204292|204443.3|204293.3|204443.9|204293.9|204438.9|204288.9|17
1640947500000|2021-12-31 10:45:00|204442.3|204292.3|204432.5|204282.5|204443|204293|204428.3|204278.3|17
1640947510000|2021-12-31 10:45:10|204431.1|204281.1|204430.3|204280.3|204434.3|204284.3|204425.4|204275.4|18
1640947520000|2021-12-31 10:45:20|204431.1|204281.1|204440.3|204290.3|204446.4|204296.4|204429.2|204279.2|18
1640947530000|2021-12-31 10:45:30|204441|204291|204438.8|204288.8|204441.7|204291.7|204438.8|204288.8|15
1640947540000|2021-12-31 10:45:40|204438.9|204288.9|204437.8|204287.8|204441|204291|204437.8|204287.8|16
1640947550000|2021-12-31 10:45:50|204443.6|204293.6|204444.5|204294.5|204456|204306|204442.4|204292.4|21
1640947560000|2021-12-31 10:46:00|204445.8|204295.8|204448.2|204298.2|204448.2|204298.2|204443.5|204293.5|15
1640947570000|2021-12-31 10:46:10|204448.9|204298.9|204447.5|204297.5|204448.9|204298.9|204447.2|204297.2|11
1640947580000|2021-12-31 10:46:20|204447|204297|204447.1|204297.1|204447.5|204297.5|204445.7|204295.7|10
1640947590000|2021-12-31 10:46:30|204444.7|204294.7|204448.1|204298.1|204448.2|204298.2|204444.7|204294.7|10
1640947600000|2021-12-31 10:46:40|204450.7|204300.7|204448.9|204298.9|204455.4|204305.4|204448.9|204298.9|16
1640947610000|2021-12-31 10:46:50|204450.4|204300.4|204449.4|204299.4|204450.4|204300.4|204448.3|204298.3|9
1640947620000|2021-12-31 10:47:00|204450.6|204300.6|204451.9|204301.9|204454.3|204304.3|204450.6|204300.6|18
1640947630000|2021-12-31 10:47:10|204451.6|204301.6|204451.8|204301.8|204453.7|204303.7|204444.1|204294.1|18
1640947640000|2021-12-31 10:47:20|204453|204303|204450.5|204300.5|204453|204303|204447.8|204297.8|16
1640947650000|2021-12-31 10:47:30|204450.9|204300.9|204449.2|204299.2|204451.7|204301.7|204443.5|204293.5|12
1640947660000|2021-12-31 10:47:40|204449.7|204299.7|204451|204301|204451.8|204301.8|204448.2|204298.2|14
1640947670000|2021-12-31 10:47:50|204451.2|204301.2|204447.8|204297.8|204454|204304|204443.6|204293.6|15
1640947680000|2021-12-31 10:48:00|204444.3|204294.3|204450|204300|204452.9|204302.9|204443.9|204293.9|22
1640947690000|2021-12-31 10:48:10|204451.6|204301.6|204468.3|204318.3|204468.3|204318.3|204444.1|204294.1|15
1640947700000|2021-12-31 10:48:20|204467|204317|204478.9|204328.9|204482|204332|204464.6|204314.6|26
1640947710000|2021-12-31 10:48:30|204480.9|204330.9|204478.8|204328.8|204482.1|204332.1|204477.2|204327.2|16
1640947720000|2021-12-31 10:48:40|204478.7|204328.7|204457.8|204307.8|204478.7|204328.7|204456.3|204306.3|18
1640947730000|2021-12-31 10:48:50|204463.3|204313.3|204463.4|204313.4|204465.3|204315.3|204460.4|204310.4|12
1640947740000|2021-12-31 10:49:00|204463.6|204313.6|204464|204314|204465.9|204315.9|204456.6|204306.6|21
1640947750000|2021-12-31 10:49:10|204464.1|204314.1|204464.2|204314.2|204466.3|204316.3|204464|204314|9
1640947760000|2021-12-31 10:49:20|204464.8|204314.8|204466.2|204316.2|204470.5|204320.5|204464.4|204314.4|15
1640947770000|2021-12-31 10:49:30|204462.6|204312.6|204466.2|204316.2|204468.1|204318.1|204461.5|204311.5|27
1640947780000|2021-12-31 10:49:40|204466.3|204316.3|204467.9|204317.9|204467.9|204317.9|204462.3|204312.3|18
1640947790000|2021-12-31 10:49:50|204468.6|204318.6|204491.5|204341.5|204493.3|204343.3|204465.9|204315.9|33
1640947800000|2021-12-31 10:50:00|204486.7|204336.7|204483.6|204333.6|204488.3|204338.3|204483.4|204333.4|22
1640947810000|2021-12-31 10:50:10|204484|204334|204469.7|204319.7|204484.2|204334.2|204465.7|204315.7|14
1640947820000|2021-12-31 10:50:20|204469.6|204319.6|204470.5|204320.5|204471.6|204321.6|204469.6|204319.6|10
1640947830000|2021-12-31 10:50:30|204470.6|204320.6|204470.2|204320.2|204470.6|204320.6|204467.9|204317.9|16
1640947840000|2021-12-31 10:50:40|204469.8|204319.8|204473.4|204323.4|204473.4|204323.4|204462.5|204312.5|13
1640947850000|2021-12-31 10:50:50|204473.1|204323.1|204473.6|204323.6|204474.8|204324.8|204473|204323|14
1640947860000|2021-12-31 10:51:00|204473.3|204323.3|204478|204328|204478|204328|204472.6|204322.6|12
1640947870000|2021-12-31 10:51:10|204477.7|204327.7|204474.2|204324.2|204477.7|204327.7|204473|204323|13
1640947880000|2021-12-31 10:51:20|204476.8|204326.8|204475.9|204325.9|204476.8|204326.8|204475.9|204325.9|4
1640947890000|2021-12-31 10:51:30|204472.9|204322.9|204476|204326|204478.1|204328.1|204472.9|204322.9|11
1640947900000|2021-12-31 10:51:40|204476.8|204326.8|204474.1|204324.1|204477.5|204327.5|204473.9|204323.9|8
1640947910000|2021-12-31 10:51:50|204477.9|204327.9|204474.6|204324.6|204477.9|204327.9|204474.6|204324.6|11
1640947920000|2021-12-31 10:52:00|204475.3|204325.3|204468.6|204318.6|204475.3|204325.3|204463.1|204313.1|15
1640947930000|2021-12-31 10:52:10|204467.6|204317.6|204470.3|204320.3|204471.2|204321.2|204467.6|204317.6|6
1640947940000|2021-12-31 10:52:20|204470|204320|204538.8|204388.8|204538.8|204388.8|204468.8|204318.8|21
1640947950000|2021-12-31 10:52:30|204538.4|204388.4|204538.4|204388.4|204540.2|204390.2|204537.3|204387.3|17
1640947960000|2021-12-31 10:52:40|204537.7|204387.7|204537.8|204387.8|204540.3|204390.3|204536.9|204386.9|20
1640947970000|2021-12-31 10:52:50|204537.1|204387.1|204544.4|204394.4|204547.9|204397.9|204532.4|204382.4|23
1640947980000|2021-12-31 10:53:00|204548.2|204398.2|204540.3|204390.3|204548.6|204398.6|204539.7|204389.7|21
1640947990000|2021-12-31 10:53:10|204539.1|204389.1|204543.2|204393.2|204543.7|204393.7|204539.1|204389.1|23
1640948000000|2021-12-31 10:53:20|204542.5|204392.5|204540.6|204390.6|204543.4|204393.4|204540.3|204390.3|14
1640948010000|2021-12-31 10:53:30|204540.2|204390.2|204542.2|204392.2|204545.3|204395.3|204539.7|204389.7|8
1640948020000|2021-12-31 10:53:40|204543.1|204393.1|204547.7|204397.7|204547.9|204397.9|204542.1|204392.1|9
1640948030000|2021-12-31 10:53:50|204546.6|204396.6|204533.2|204383.2|204547|204397|204530.4|204380.4|8
1640948040000|2021-12-31 10:54:00|204535|204385|204537.9|204387.9|204539.4|204389.4|204534.9|204384.9|6
1640948050000|2021-12-31 10:54:10|204535.1|204385.1|204548.1|204398.1|204548.8|204398.8|204535.1|204385.1|17
1640948060000|2021-12-31 10:54:20|204548.4|204398.4|204543|204393|204548.4|204398.4|204539.5|204389.5|14
1640948070000|2021-12-31 10:54:30|204548.2|204398.2|204504.3|204354.3|204549.3|204399.3|204498.8|204348.8|19
1640948080000|2021-12-31 10:54:40|204499|204349|204511.6|204361.6|204518.9|204368.9|204496.1|204346.1|27
1640948090000|2021-12-31 10:54:50|204512.1|204362.1|204523.1|204373.1|204523.7|204373.7|204509.1|204359.1|32
1640948100000|2021-12-31 10:55:00|204523.3|204373.3|204524.1|204374.1|204525.6|204375.6|204522.2|204372.2|23
1640948110000|2021-12-31 10:55:10|204519.9|204369.9|204522.9|204372.9|204523.5|204373.5|204519.3|204369.3|28
1640948120000|2021-12-31 10:55:20|204522.7|204372.7|204521.1|204371.1|204523.2|204373.2|204518.5|204368.5|31
1640948130000|2021-12-31 10:55:30|204522.2|204372.2|204481.7|204331.7|204522.2|204372.2|204479.7|204329.7|37
1640948140000|2021-12-31 10:55:40|204480.4|204330.4|204485.1|204335.1|204488.1|204338.1|204480.4|204330.4|32
1640948150000|2021-12-31 10:55:50|204483.6|204333.6|204479.2|204329.2|204485.2|204335.2|204479.2|204329.2|30
1640948160000|2021-12-31 10:56:00|204478.5|204328.5|204458.3|204308.3|204485.5|204335.5|204458.3|204308.3|31
1640948170000|2021-12-31 10:56:10|204464.5|204314.5|204459.2|204309.2|204465|204315|204459.2|204309.2|25
1640948180000|2021-12-31 10:56:20|204461|204311|204461.1|204311.1|204462.7|204312.7|204458.8|204308.8|20
1640948190000|2021-12-31 10:56:30|204461.2|204311.2|204461|204311|204463.8|204313.8|204461|204311|16
1640948200000|2021-12-31 10:56:40|204461.2|204311.2|204462.8|204312.8|204463.2|204313.2|204460.5|204310.5|17
1640948210000|2021-12-31 10:56:50|204462.6|204312.6|204463.1|204313.1|204466.4|204316.4|204460.5|204310.5|20
1640948220000|2021-12-31 10:57:00|204462.7|204312.7|204464.7|204314.7|204464.8|204314.8|204461.4|204311.4|23
1640948230000|2021-12-31 10:57:10|204463.5|204313.5|204463.4|204313.4|204466.2|204316.2|204462.3|204312.3|16
1640948240000|2021-12-31 10:57:20|204463.6|204313.6|204464.7|204314.7|204466.9|204316.9|204461.5|204311.5|18
1640948250000|2021-12-31 10:57:30|204464.5|204314.5|204461.2|204311.2|204467.4|204317.4|204461.2|204311.2|17
1640948260000|2021-12-31 10:57:40|204464.6|204314.6|204466.5|204316.5|204468.5|204318.5|204463.5|204313.5|11
1640948270000|2021-12-31 10:57:50|204467.1|204317.1|204459.7|204309.7|204470|204320|204459.7|204309.7|20
1640948280000|2021-12-31 10:58:00|204464.9|204314.9|204460.8|204310.8|204464.9|204314.9|204459.8|204309.8|21
1640948290000|2021-12-31 10:58:10|204460.9|204310.9|204418|204268|204461.7|204311.7|204418|204268|25
1640948300000|2021-12-31 10:58:20|204421.6|204271.6|204420|204270|204424|204274|204419|204269|16
1640948310000|2021-12-31 10:58:30|204419.1|204269.1|204419.3|204269.3|204424.4|204274.4|204419.1|204269.1|13
1640948320000|2021-12-31 10:58:40|204419|204269|204416.4|204266.4|204427.6|204277.6|204416.4|204266.4|20
1640948330000|2021-12-31 10:58:50|204411.4|204261.4|204424.4|204274.4|204432.1|204282.1|204405.8|204255.8|31
1640948340000|2021-12-31 10:59:00|204422.1|204272.1|204423.7|204273.7|204426.8|204276.8|204419.9|204269.9|27
1640948350000|2021-12-31 10:59:10|204425.4|204275.4|204422.6|204272.6|204425.6|204275.6|204421.8|204271.8|20
1640948360000|2021-12-31 10:59:20|204422.3|204272.3|204422|204272|204422.6|204272.6|204421|204271|16
1640948370000|2021-12-31 10:59:30|204424.7|204274.7|204424.3|204274.3|204427.4|204277.4|204419.7|204269.7|21
1640948380000|2021-12-31 10:59:40|204424.9|204274.9|204424.8|204274.8|204426.3|204276.3|204421.3|204271.3|17
1640948390000|2021-12-31 10:59:50|204425|204275|204405|204255|204425.8|204275.8|204401|204251|27
1640948400000|2021-12-31 11:00:00|204411.3|204261.3|204403.1|204253.1|204411.7|204261.7|204392|204242|32
1640948410000|2021-12-31 11:00:10|204402.5|204252.5|204413.5|204263.5|204415.6|204265.6|204398|204248|33
1640948420000|2021-12-31 11:00:20|204410.7|204260.7|204407.5|204257.5|204417.8|204267.8|204399.4|204249.4|23
1640948430000|2021-12-31 11:00:30|204406.5|204256.5|204403.5|204253.5|204409.9|204259.9|204399.9|204249.9|29
1640948440000|2021-12-31 11:00:40|204403.3|204253.3|204403.8|204253.8|204403.8|204253.8|204399.8|204249.8|21
1640948450000|2021-12-31 11:00:50|204403.9|204253.9|204400.3|204250.3|204404.3|204254.3|204397.5|204247.5|21
1640948460000|2021-12-31 11:01:00|204400.6|204250.6|204406.5|204256.5|204406.5|204256.5|204397.7|204247.7|34
1640948470000|2021-12-31 11:01:10|204402.8|204252.8|204408.4|204258.4|204414.7|204264.7|204402.1|204252.1|35
1640948480000|2021-12-31 11:01:20|204409.7|204259.7|204406.7|204256.7|204409.7|204259.7|204405.2|204255.2|20
1640948490000|2021-12-31 11:01:30|204407.3|204257.3|204402.3|204252.3|204407.3|204257.3|204402.2|204252.2|19
1640948500000|2021-12-31 11:01:40|204402.5|204252.5|204403|204253|204403.6|204253.6|204401.3|204251.3|18
1640948510000|2021-12-31 11:01:50|204403.1|204253.1|204409.6|204259.6|204413.7|204263.7|204403.1|204253.1|21
1640948520000|2021-12-31 11:02:00|204411.3|204261.3|204414.4|204264.4|204414.6|204264.6|204407.2|204257.2|12
1640948530000|2021-12-31 11:02:10|204413.6|204263.6|204404.8|204254.8|204413.6|204263.6|204404.8|204254.8|14
1640948540000|2021-12-31 11:02:20|204404.1|204254.1|204406.8|204256.8|204409.3|204259.3|204404.1|204254.1|13
1640948550000|2021-12-31 11:02:30|204407.9|204257.9|204408.9|204258.9|204408.9|204258.9|204406.1|204256.1|14
1640948560000|2021-12-31 11:02:40|204408.8|204258.8|204400.9|204250.9|204409.8|204259.8|204396.6|204246.6|19
1640948570000|2021-12-31 11:02:50|204402.1|204252.1|204405.5|204255.5|204411.9|204261.9|204402|204252|19
1640948580000|2021-12-31 11:03:00|204411.3|204261.3|204408.7|204258.7|204412.2|204262.2|204406.9|204256.9|15
1640948590000|2021-12-31 11:03:10|204410.4|204260.4|204410.9|204260.9|204410.9|204260.9|204408.8|204258.8|10
1640948600000|2021-12-31 11:03:20|204410.5|204260.5|204407.6|204257.6|204411|204261|204405.8|204255.8|18
1640948610000|2021-12-31 11:03:30|204404.8|204254.8|204406.8|204256.8|204409|204259|204404.8|204254.8|12
1640948620000|2021-12-31 11:03:40|204411.9|204261.9|204414.6|204264.6|204417.4|204267.4|204409|204259|21
1640948630000|2021-12-31 11:03:50|204416.1|204266.1|204415|204265|204421.8|204271.8|204409|204259|25
1640948640000|2021-12-31 11:04:00|204413.1|204263.1|204421|204271|204421.1|204271.1|204412.3|204262.3|24
1640948650000|2021-12-31 11:04:10|204419.6|204269.6|204422.1|204272.1|204422.2|204272.2|204418.2|204268.2|22
1640948660000|2021-12-31 11:04:20|204421.9|204271.9|204420.1|204270.1|204422.8|204272.8|204415.7|204265.7|21
1640948670000|2021-12-31 11:04:30|204417.1|204267.1|204419|204269|204423.2|204273.2|204416.3|204266.3|19
1640948680000|2021-12-31 11:04:40|204421|204271|204413.5|204263.5|204421|204271|204409.1|204259.1|23
1640948690000|2021-12-31 11:04:50|204413.7|204263.7|204415.6|204265.6|204420.9|204270.9|204413.7|204263.7|19
1640948700000|2021-12-31 11:05:00|204415|204265|204419|204269|204441.6|204291.6|204415|204265|31
1640948710000|2021-12-31 11:05:10|204418.2|204268.2|204420|204270|204425.1|204275.1|204417.5|204267.5|18
1640948720000|2021-12-31 11:05:20|204419.8|204269.8|204418.4|204268.4|204424.4|204274.4|204418.2|204268.2|17
1640948730000|2021-12-31 11:05:30|204416.9|204266.9|204406|204256|204427.4|204277.4|204406|204256|18
1640948740000|2021-12-31 11:05:40|204409.7|204259.7|204407.2|204257.2|204418.4|204268.4|204400.6|204250.6|22
1640948750000|2021-12-31 11:05:50|204407.8|204257.8|204394.7|204244.7|204407.8|204257.8|204393.6|204243.6|22
1640948760000|2021-12-31 11:06:00|204396|204246|204402.7|204252.7|204410.5|204260.5|204392.6|204242.6|31
1640948770000|2021-12-31 11:06:10|204399.7|204249.7|204404.3|204254.3|204423.3|204273.3|204399.7|204249.7|27
1640948780000|2021-12-31 11:06:20|204406.4|204256.4|204413.7|204263.7|204418.4|204268.4|204403.7|204253.7|19
1640948790000|2021-12-31 11:06:30|204410.7|204260.7|204409.1|204259.1|204416.3|204266.3|204405.3|204255.3|24
1640948800000|2021-12-31 11:06:40|204409.6|204259.6|204415.1|204265.1|204417.3|204267.3|204403.6|204253.6|15
1640948810000|2021-12-31 11:06:50|204417|204267|204410.9|204260.9|204420|204270|204408.1|204258.1|18
1640948820000|2021-12-31 11:07:00|204410.6|204260.6|204416.9|204266.9|204416.9|204266.9|204410.3|204260.3|21
1640948830000|2021-12-31 11:07:10|204416.3|204266.3|204413.1|204263.1|204421.1|204271.1|204412.8|204262.8|16
1640948840000|2021-12-31 11:07:20|204414.7|204264.7|204413.5|204263.5|204416.4|204266.4|204412.2|204262.2|17
1640948850000|2021-12-31 11:07:30|204413.4|204263.4|204417.3|204267.3|204417.3|204267.3|204410.2|204260.2|16
1640948860000|2021-12-31 11:07:40|204413.7|204263.7|204416.4|204266.4|204417.5|204267.5|204410.6|204260.6|23
1640948870000|2021-12-31 11:07:50|204416.9|204266.9|204415.6|204265.6|204418.4|204268.4|204415.4|204265.4|21
1640948880000|2021-12-31 11:08:00|204416.6|204266.6|204414.1|204264.1|204419.3|204269.3|204411.7|204261.7|16
1640948890000|2021-12-31 11:08:10|204417.3|204267.3|204412.3|204262.3|204417.3|204267.3|204409.6|204259.6|13
1640948900000|2021-12-31 11:08:20|204412.1|204262.1|204413.2|204263.2|204414.6|204264.6|204408.9|204258.9|29
1640948910000|2021-12-31 11:08:30|204412.6|204262.6|204411.9|204261.9|204414.4|204264.4|204409.3|204259.3|18
1640948920000|2021-12-31 11:08:40|204412.3|204262.3|204404.5|204254.5|204412.3|204262.3|204401.3|204251.3|17
1640948930000|2021-12-31 11:08:50|204402.2|204252.2|204399.6|204249.6|204407.4|204257.4|204398.3|204248.3|16
1640948940000|2021-12-31 11:09:00|204398.1|204248.1|204398.9|204248.9|204399.3|204249.3|204396.7|204246.7|19
1640948950000|2021-12-31 11:09:10|204398.4|204248.4|204391.6|204241.6|204401.9|204251.9|204391.6|204241.6|20
1640948960000|2021-12-31 11:09:20|204392.4|204242.4|204406|204256|204412.5|204262.5|204391.5|204241.5|27
1640948970000|2021-12-31 11:09:30|204401.4|204251.4|204369|204219|204402.1|204252.1|204369|204219|29
1640948980000|2021-12-31 11:09:40|204371.9|204221.9|204373.9|204223.9|204376.6|204226.6|204367.7|204217.7|22
1640948990000|2021-12-31 11:09:50|204373.1|204223.1|204380.3|204230.3|204380.3|204230.3|204372.7|204222.7|24
1640949000000|2021-12-31 11:10:00|204378.5|204228.5|204380.8|204230.8|204389.1|204239.1|204371.1|204221.1|24
1640949010000|2021-12-31 11:10:10|204382.5|204232.5|204376.6|204226.6|204382.5|204232.5|204376|204226|13
1640949020000|2021-12-31 11:10:20|204377.4|204227.4|204377.9|204227.9|204379.1|204229.1|204371.3|204221.3|14
1640949030000|2021-12-31 11:10:30|204376.1|204226.1|204342.4|204192.4|204376.1|204226.1|204329.3|204179.3|26
1640949040000|2021-12-31 11:10:40|204342.9|204192.9|204340.2|204190.2|204345.1|204195.1|204331.7|204181.7|24
1640949050000|2021-12-31 11:10:50|204322.9|204172.9|204317.3|204167.3|204331.1|204181.1|204306.3|204156.3|18
1640949060000|2021-12-31 11:11:00|204317.2|204167.2|204325.7|204175.7|204325.7|204175.7|204315.6|204165.6|19
1640949070000|2021-12-31 11:11:10|204327.2|204177.2|204315.8|204165.8|204328.7|204178.7|204313|204163|19
1640949080000|2021-12-31 11:11:20|204317|204167|204312.9|204162.9|204317|204167|204309.9|204159.9|17
1640949090000|2021-12-31 11:11:30|204313.1|204163.1|204309.1|204159.1|204325.4|204175.4|204309.1|204159.1|15
1640949100000|2021-12-31 11:11:40|204309.3|204159.3|204311.5|204161.5|204314.3|204164.3|204308.5|204158.5|11
1640949110000|2021-12-31 11:11:50|204313.3|204163.3|204313.7|204163.7|204318.7|204168.7|204310.6|204160.6|12
1640949120000|2021-12-31 11:12:00|204312.9|204162.9|204298.3|204148.3|204316.7|204166.7|204296.1|204146.1|15
1640949130000|2021-12-31 11:12:10|204305.8|204155.8|204289.2|204139.2|204305.8|204155.8|204289.2|204139.2|28
1640949140000|2021-12-31 11:12:20|204290.1|204140.1|204290.2|204140.2|204300.3|204150.3|204289.5|204139.5|25
1640949150000|2021-12-31 11:12:30|204289.6|204139.6|204290.6|204140.6|204293|204143|204289.5|204139.5|18
1640949160000|2021-12-31 11:12:40|204292.7|204142.7|204291.3|204141.3|204293.2|204143.2|204291|204141|9
1640949170000|2021-12-31 11:12:50|204290.3|204140.3|204293.2|204143.2|204295.3|204145.3|204280.9|204130.9|20
1640949180000|2021-12-31 11:13:00|204290.8|204140.8|204297.4|204147.4|204298.2|204148.2|204290.8|204140.8|19
1640949190000|2021-12-31 11:13:10|204295.1|204145.1|204295.1|204145.1|204295.8|204145.8|204291.5|204141.5|8
1640949200000|2021-12-31 11:13:20|204296.3|204146.3|204293.1|204143.1|204296.3|204146.3|204291.2|204141.2|13
1640949210000|2021-12-31 11:13:30|204292.9|204142.9|204293.7|204143.7|204303.1|204153.1|204292.9|204142.9|15
1640949220000|2021-12-31 11:13:40|204297.2|204147.2|204297|204147|204299.2|204149.2|204292.2|204142.2|10
1640949230000|2021-12-31 11:13:50|204295.8|204145.8|204292.4|204142.4|204296.7|204146.7|204289.7|204139.7|18
1640949240000|2021-12-31 11:14:00|204300|204150|204296.3|204146.3|204300.3|204150.3|204294.2|204144.2|15
1640949250000|2021-12-31 11:14:10|204295|204145|204295.3|204145.3|204295.9|204145.9|204291.1|204141.1|24
1640949260000|2021-12-31 11:14:20|204294.9|204144.9|204292.4|204142.4|204300.1|204150.1|204292.4|204142.4|17
1640949270000|2021-12-31 11:14:30|204292.6|204142.6|204297|204147|204300.9|204150.9|204291.8|204141.8|14
1640949280000|2021-12-31 11:14:40|204299.8|204149.8|204298.9|204148.9|204300.1|204150.1|204295.7|204145.7|8
1640949290000|2021-12-31 11:14:50|204286.6|204136.6|204299.1|204149.1|204302.6|204152.6|204286.6|204136.6|19
1640949300000|2021-12-31 11:15:00|204300.3|204150.3|204296.1|204146.1|204302.6|204152.6|204280.5|204130.5|22
1640949310000|2021-12-31 11:15:10|204297.7|204147.7|204301.9|204151.9|204306.8|204156.8|204297.7|204147.7|16
1640949320000|2021-12-31 11:15:20|204298.5|204148.5|204294.2|204144.2|204302|204152|204294.2|204144.2|12
1640949330000|2021-12-31 11:15:30|204297.3|204147.3|204315.1|204165.1|204324.4|204174.4|204291.8|204141.8|26
1640949340000|2021-12-31 11:15:40|204316.5|204166.5|204313.5|204163.5|204326.5|204176.5|204295.7|204145.7|33
1640949350000|2021-12-31 11:15:50|204313.7|204163.7|204313|204163|204315|204165|204311.1|204161.1|21
1640949360000|2021-12-31 11:16:00|204313.2|204163.2|204313.1|204163.1|204314.9|204164.9|204309.2|204159.2|26
1640949370000|2021-12-31 11:16:10|204313|204163|204303|204153|204320.1|204170.1|204289.3|204139.3|25
1640949380000|2021-12-31 11:16:20|204299.7|204149.7|204316.4|204166.4|204322|204172|204299.7|204149.7|23
1640949390000|2021-12-31 11:16:30|204319.5|204169.5|204315.1|204165.1|204320|204170|204311.7|204161.7|15
1640949400000|2021-12-31 11:16:40|204314.9|204164.9|204313.2|204163.2|204316.7|204166.7|204310.9|204160.9|26
1640949410000|2021-12-31 11:16:50|204312.6|204162.6|204312.5|204162.5|204312.7|204162.7|204307.8|204157.8|26
1640949420000|2021-12-31 11:17:00|204311.8|204161.8|204315.5|204165.5|204316.1|204166.1|204311.6|204161.6|18
1640949430000|2021-12-31 11:17:10|204316.2|204166.2|204313.8|204163.8|204316.8|204166.8|204313.8|204163.8|14
1640949440000|2021-12-31 11:17:20|204314.4|204164.4|204308.9|204158.9|204318.8|204168.8|204306.1|204156.1|17
1640949450000|2021-12-31 11:17:30|204310.8|204160.8|204317.1|204167.1|204318.4|204168.4|204306.8|204156.8|25
1640949460000|2021-12-31 11:17:40|204318.6|204168.6|204312.3|204162.3|204318.9|204168.9|204308.6|204158.6|24
1640949470000|2021-12-31 11:17:50|204311|204161|204313.5|204163.5|204318.9|204168.9|204304.4|204154.4|32
1640949480000|2021-12-31 11:18:00|204315|204165|204318.9|204168.9|204319.8|204169.8|204309.4|204159.4|22
1640949490000|2021-12-31 11:18:10|204318.8|204168.8|204314.3|204164.3|204321.2|204171.2|204312.6|204162.6|22
1640949500000|2021-12-31 11:18:20|204313.8|204163.8|204315.4|204165.4|204318.5|204168.5|204313.8|204163.8|13
1640949510000|2021-12-31 11:18:30|204315.6|204165.6|204318.3|204168.3|204318.5|204168.5|204315.6|204165.6|7
1640949520000|2021-12-31 11:18:40|204316.4|204166.4|204319.4|204169.4|204321.2|204171.2|204315.4|204165.4|29
1640949530000|2021-12-31 11:18:50|204320.4|204170.4|204316.4|204166.4|204321.1|204171.1|204316.4|204166.4|27
1640949540000|2021-12-31 11:19:00|204316.6|204166.6|204316.7|204166.7|204319.6|204169.6|204314.7|204164.7|23
1640949550000|2021-12-31 11:19:10|204317.6|204167.6|204317.4|204167.4|204317.6|204167.6|204315|204165|22
1640949560000|2021-12-31 11:19:20|204316.7|204166.7|204315.2|204165.2|204317.9|204167.9|204315.2|204165.2|26
1640949570000|2021-12-31 11:19:30|204314.7|204164.7|204317.5|204167.5|204317.5|204167.5|204314.1|204164.1|24
1640949580000|2021-12-31 11:19:40|204316.6|204166.6|204319.1|204169.1|204319.1|204169.1|204315.8|204165.8|24
1640949590000|2021-12-31 11:19:50|204318.3|204168.3|204314.9|204164.9|204318.3|204168.3|204308.6|204158.6|29
1640949600000|2021-12-31 11:20:00|204314.3|204164.3|204314.7|204164.7|204317.2|204167.2|204306.6|204156.6|30
1640949610000|2021-12-31 11:20:10|204316|204166|204317.9|204167.9|204318|204168|204316|204166|22
1640949620000|2021-12-31 11:20:20|204318.3|204168.3|204319.7|204169.7|204320.5|204170.5|204316.7|204166.7|34
1640949630000|2021-12-31 11:20:30|204319|204169|204319.7|204169.7|204319.9|204169.9|204318.8|204168.8|21
1640949640000|2021-12-31 11:20:40|204319.5|204169.5|204319|204169|204320.7|204170.7|204317.6|204167.6|24
1640949650000|2021-12-31 11:20:50|204319.7|204169.7|204313.8|204163.8|204325.7|204175.7|204307.1|204157.1|24
1640949660000|2021-12-31 11:21:00|204321.9|204171.9|204321.3|204171.3|204326.5|204176.5|204309.5|204159.5|23
1640949670000|2021-12-31 11:21:10|204321.8|204171.8|204321|204171|204322.9|204172.9|204302.1|204152.1|21
1640949680000|2021-12-31 11:21:20|204322.2|204172.2|204307.6|204157.6|204325.2|204175.2|204307.6|204157.6|28
1640949690000|2021-12-31 11:21:30|204319.7|204169.7|204323.3|204173.3|204324.3|204174.3|204313.2|204163.2|15
1640949700000|2021-12-31 11:21:40|204324.3|204174.3|204323.7|204173.7|204324.7|204174.7|204322.6|204172.6|9
1640949710000|2021-12-31 11:21:50|204322.3|204172.3|204314.4|204164.4|204325|204175|204312.2|204162.2|11
1640949720000|2021-12-31 11:22:00|204310.7|204160.7|204324.1|204174.1|204324.1|204174.1|204310.6|204160.6|17
1640949730000|2021-12-31 11:22:10|204322.5|204172.5|204314.1|204164.1|204322.9|204172.9|204311.5|204161.5|17
1640949740000|2021-12-31 11:22:20|204320.6|204170.6|204321.7|204171.7|204321.7|204171.7|204310.4|204160.4|20
1640949750000|2021-12-31 11:22:30|204322.1|204172.1|204323.2|204173.2|204323.2|204173.2|204320.6|204170.6|12
1640949760000|2021-12-31 11:22:40|204322.9|204172.9|204322|204172|204323.5|204173.5|204311|204161|16
1640949770000|2021-12-31 11:22:50|204319.8|204169.8|204318|204168|204325|204175|204312.6|204162.6|19
1640949780000|2021-12-31 11:23:00|204311.1|204161.1|204312.6|204162.6|204322|204172|204311.1|204161.1|24
1640949790000|2021-12-31 11:23:10|204311.2|204161.2|204313|204163|204316.9|204166.9|204311.2|204161.2|18
1640949800000|2021-12-31 11:23:20|204311.4|204161.4|204313.4|204163.4|204315.2|204165.2|204311.3|204161.3|14
1640949810000|2021-12-31 11:23:30|204314.6|204164.6|204322.5|204172.5|204330.7|204180.7|204311.4|204161.4|14
1640949820000|2021-12-31 11:23:40|204322.9|204172.9|204330.2|204180.2|204330.6|204180.6|204321.6|204171.6|16
1640949830000|2021-12-31 11:23:50|204328.7|204178.7|204322.6|204172.6|204332|204182|204319.2|204169.2|8
1640949840000|2021-12-31 11:24:00|204322.1|204172.1|204320.3|204170.3|204330.3|204180.3|204318.4|204168.4|12
1640949850000|2021-12-31 11:24:10|204323|204173|204323.4|204173.4|204324.8|204174.8|204319.1|204169.1|18
1640949860000|2021-12-31 11:24:20|204322.8|204172.8|204316.1|204166.1|204328.4|204178.4|204299|204149|22
1640949870000|2021-12-31 11:24:30|204320.9|204170.9|204319.5|204169.5|204325.4|204175.4|204316.2|204166.2|10
1640949880000|2021-12-31 11:24:40|204321.7|204171.7|204326.2|204176.2|204326.2|204176.2|204315.3|204165.3|15
1640949890000|2021-12-31 11:24:50|204322.1|204172.1|204323.4|204173.4|204327.1|204177.1|204309.8|204159.8|15
1640949900000|2021-12-31 11:25:00|204324.1|204174.1|204312.5|204162.5|204324.1|204174.1|204311.1|204161.1|18
1640949910000|2021-12-31 11:25:10|204312.7|204162.7|204321.9|204171.9|204322.3|204172.3|204311.5|204161.5|19
1640949920000|2021-12-31 11:25:20|204319.1|204169.1|204333|204183|204333|204183|204303.6|204153.6|13
1640949930000|2021-12-31 11:25:30|204333.5|204183.5|204322.1|204172.1|204333.5|204183.5|204322.1|204172.1|12
1640949940000|2021-12-31 11:25:40|204323.6|204173.6|204319.2|204169.2|204326.1|204176.1|204319.2|204169.2|8
1640949950000|2021-12-31 11:25:50|204320.6|204170.6|204318.7|204168.7|204333|204183|204313.2|204163.2|17
1640949960000|2021-12-31 11:26:00|204321.9|204171.9|204316|204166|204332|204182|204316|204166|14
1640949970000|2021-12-31 11:26:10|204316.6|204166.6|204319.8|204169.8|204322.5|204172.5|204315.7|204165.7|15
1640949980000|2021-12-31 11:26:20|204319.2|204169.2|204316.8|204166.8|204326.5|204176.5|204313.9|204163.9|23
1640949990000|2021-12-31 11:26:30|204318.8|204168.8|204315|204165|204320.1|204170.1|204313.1|204163.1|23
1640950000000|2021-12-31 11:26:40|204314.7|204164.7|204314.3|204164.3|204318.9|204168.9|204312.5|204162.5|14
1640950010000|2021-12-31 11:26:50|204314.8|204164.8|204318.3|204168.3|204321|204171|204312.7|204162.7|22
1640950020000|2021-12-31 11:27:00|204318.7|204168.7|204314.2|204164.2|204320.4|204170.4|204309.6|204159.6|24
1640950030000|2021-12-31 11:27:10|204313.5|204163.5|204322|204172|204322.8|204172.8|204309.5|204159.5|21
1640950040000|2021-12-31 11:27:20|204320.9|204170.9|204319.4|204169.4|204321.9|204171.9|204315.1|204165.1|17
1640950050000|2021-12-31 11:27:30|204318.7|204168.7|204327.1|204177.1|204327.1|204177.1|204318.7|204168.7|15
1640950060000|2021-12-31 11:27:40|204327.6|204177.6|204322.3|204172.3|204327.7|204177.7|204322|204172|12
1640950070000|2021-12-31 11:27:50|204320.6|204170.6|204323.8|204173.8|204324.1|204174.1|204320.6|204170.6|7
1640950080000|2021-12-31 11:28:00|204323.9|204173.9|204315.9|204165.9|204324|204174|204314|204164|18
1640950090000|2021-12-31 11:28:10|204315.8|204165.8|204321.3|204171.3|204321.3|204171.3|204308.2|204158.2|15
1640950100000|2021-12-31 11:28:20|204320.8|204170.8|204306.7|204156.7|204325.5|204175.5|204306.7|204156.7|18
1640950110000|2021-12-31 11:28:30|204309|204159|204321|204171|204321|204171|204309|204159|13
1640950120000|2021-12-31 11:28:40|204322.2|204172.2|204314.2|204164.2|204322.2|204172.2|204314.2|204164.2|14
1640950130000|2021-12-31 11:28:50|204316.3|204166.3|204317.5|204167.5|204321.5|204171.5|204315.3|204165.3|20
1640950140000|2021-12-31 11:29:00|204318.9|204168.9|204317.7|204167.7|204321.2|204171.2|204312.2|204162.2|20
1640950150000|2021-12-31 11:29:10|204317.1|204167.1|204323.4|204173.4|204323.4|204173.4|204317.1|204167.1|10
1640950160000|2021-12-31 11:29:20|204324.4|204174.4|204325.2|204175.2|204325.3|204175.3|204322.1|204172.1|19
1640950170000|2021-12-31 11:29:30|204325.6|204175.6|204322.3|204172.3|204327.8|204177.8|204322.3|204172.3|22
1640950180000|2021-12-31 11:29:40|204323.2|204173.2|204321.5|204171.5|204326.8|204176.8|204318.6|204168.6|21
1640950190000|2021-12-31 11:29:50|204321.3|204171.3|204319.8|204169.8|204321.3|204171.3|204316.7|204166.7|20
1640950200000|2021-12-31 11:30:00|204320.5|204170.5|204315.6|204165.6|204322.4|204172.4|204315.1|204165.1|15
1640950210000|2021-12-31 11:30:10|204315.3|204165.3|204306|204156|204319.3|204169.3|204306|204156|20
1640950220000|2021-12-31 11:30:20|204315|204165|204294.7|204144.7|204315.4|204165.4|204294.7|204144.7|24
1640950230000|2021-12-31 11:30:30|204295.9|204145.9|204297.9|204147.9|204301.6|204151.6|204294.1|204144.1|22
1640950240000|2021-12-31 11:30:40|204297.6|204147.6|204300|204150|204301.4|204151.4|204297.6|204147.6|14
1640950250000|2021-12-31 11:30:50|204300.7|204150.7|204307.8|204157.8|204310.4|204160.4|204300.7|204150.7|28
1640950260000|2021-12-31 11:31:00|204306|204156|204309.9|204159.9|204318.1|204168.1|204306|204156|31
1640950270000|2021-12-31 11:31:10|204309.3|204159.3|204305.9|204155.9|204311.1|204161.1|204305.1|204155.1|26
1640950280000|2021-12-31 11:31:20|204307.3|204157.3|204306.5|204156.5|204313.4|204163.4|204301.7|204151.7|30
1640950290000|2021-12-31 11:31:30|204306.3|204156.3|204309.9|204159.9|204309.9|204159.9|204299.3|204149.3|26
1640950300000|2021-12-31 11:31:40|204310.2|204160.2|204313.8|204163.8|204313.8|204163.8|204308|204158|23
1640950310000|2021-12-31 11:31:50|204312.9|204162.9|204311.9|204161.9|204316.2|204166.2|204304|204154|32
1640950320000|2021-12-31 11:32:00|204310.4|204160.4|204309.4|204159.4|204312.1|204162.1|204306.4|204156.4|30
1640950330000|2021-12-31 11:32:10|204309.5|204159.5|204310.8|204160.8|204311|204161|204308.1|204158.1|24
1640950340000|2021-12-31 11:32:20|204309.6|204159.6|204311.2|204161.2|204311.9|204161.9|204309.4|204159.4|28
1640950350000|2021-12-31 11:32:30|204311.4|204161.4|204296.8|204146.8|204312.4|204162.4|204296.4|204146.4|31
1640950360000|2021-12-31 11:32:40|204297.4|204147.4|204307.4|204157.4|204311.8|204161.8|204291.6|204141.6|32
1640950370000|2021-12-31 11:32:50|204308.3|204158.3|204313.6|204163.6|204318|204168|204306.2|204156.2|32
1640950380000|2021-12-31 11:33:00|204319.2|204169.2|204311.7|204161.7|204323|204173|204309.4|204159.4|27
1640950390000|2021-12-31 11:33:10|204312.5|204162.5|204312.7|204162.7|204315.3|204165.3|204309.2|204159.2|28
1640950400000|2021-12-31 11:33:20|204312.3|204162.3|204299.4|204149.4|204314.4|204164.4|204293.3|204143.3|25
1640950410000|2021-12-31 11:33:30|204298.9|204148.9|204295.4|204145.4|204299.2|204149.2|204294.6|204144.6|21
1640950420000|2021-12-31 11:33:40|204294.8|204144.8|204292.5|204142.5|204294.8|204144.8|204288.7|204138.7|27
1640950430000|2021-12-31 11:33:50|204290.5|204140.5|204288.3|204138.3|204292.6|204142.6|204288.3|204138.3|17
1640950440000|2021-12-31 11:34:00|204289.7|204139.7|204292.4|204142.4|204293.8|204143.8|204285.7|204135.7|21
1640950450000|2021-12-31 11:34:10|204292.2|204142.2|204290.2|204140.2|204292.2|204142.2|204284.3|204134.3|21
1640950460000|2021-12-31 11:34:20|204290.1|204140.1|204290|204140|204291|204141|204285.4|204135.4|20
1640950470000|2021-12-31 11:34:30|204290.4|204140.4|204291|204141|204293.6|204143.6|204281.1|204131.1|23
1640950480000|2021-12-31 11:34:40|204291.5|204141.5|204289.9|204139.9|204291.9|204141.9|204285.1|204135.1|17
1640950490000|2021-12-31 11:34:50|204290.3|204140.3|204285.8|204135.8|204290.3|204140.3|204283.3|204133.3|22
1640950500000|2021-12-31 11:35:00|204288.1|204138.1|204298.7|204148.7|204298.7|204148.7|204288.1|204138.1|16
1640950510000|2021-12-31 11:35:10|204295|204145|204294.6|204144.6|204295.8|204145.8|204291.4|204141.4|19
1640950520000|2021-12-31 11:35:20|204294.9|204144.9|204291.6|204141.6|204296.2|204146.2|204285.8|204135.8|23
1640950530000|2021-12-31 11:35:30|204291.5|204141.5|204291.7|204141.7|204296.3|204146.3|204283.8|204133.8|22
1640950540000|2021-12-31 11:35:40|204288.9|204138.9|204291.8|204141.8|204291.8|204141.8|204281.2|204131.2|15
1640950550000|2021-12-31 11:35:50|204291.1|204141.1|204292.5|204142.5|204294.2|204144.2|204286|204136|21
1640950560000|2021-12-31 11:36:00|204291.5|204141.5|204290.8|204140.8|204293.3|204143.3|204288.5|204138.5|23
1640950570000|2021-12-31 11:36:10|204291.6|204141.6|204291.6|204141.6|204292.5|204142.5|204290.2|204140.2|14
1640950580000|2021-12-31 11:36:20|204292.3|204142.3|204294.2|204144.2|204294.7|204144.7|204290.8|204140.8|21
1640950590000|2021-12-31 11:36:30|204295.1|204145.1|204292.5|204142.5|204296.3|204146.3|204291.9|204141.9|10
1640950600000|2021-12-31 11:36:40|204292.4|204142.4|204295|204145|204295|204145|204292.1|204142.1|5
1640950610000|2021-12-31 11:36:50|204282.9|204132.9|204266.6|204116.6|204282.9|204132.9|204264|204114|39
1640950620000|2021-12-31 11:37:00|204267.2|204117.2|204267.9|204117.9|204268.9|204118.9|204267.2|204117.2|30
1640950630000|2021-12-31 11:37:10|204268.2|204118.2|204269.4|204119.4|204269.4|204119.4|204266.7|204116.7|26
1640950640000|2021-12-31 11:37:20|204269.6|204119.6|204270.3|204120.3|204270.4|204120.4|204269.3|204119.3|24
1640950650000|2021-12-31 11:37:30|204270.1|204120.1|204270.4|204120.4|204270.8|204120.8|204269.3|204119.3|22
1640950660000|2021-12-31 11:37:40|204270.2|204120.2|204269.6|204119.6|204271.9|204121.9|204269.4|204119.4|18
1640950670000|2021-12-31 11:37:50|204270.1|204120.1|204269.3|204119.3|204271.4|204121.4|204264.4|204114.4|28
1640950680000|2021-12-31 11:38:00|204268.6|204118.6|204249|204099|204271.8|204121.8|204237.3|204087.3|34
1640950690000|2021-12-31 11:38:10|204249.2|204099.2|204242.6|204092.6|204249.2|204099.2|204241.2|204091.2|20
1640950700000|2021-12-31 11:38:20|204241|204091|204241.8|204091.8|204243.1|204093.1|204240.3|204090.3|11
1640950710000|2021-12-31 11:38:30|204240.9|204090.9|204241|204091|204242.4|204092.4|204239|204089|18
1640950720000|2021-12-31 11:38:40|204240.4|204090.4|204242.3|204092.3|204243.3|204093.3|204239.5|204089.5|20
1640950730000|2021-12-31 11:38:50|204244.1|204094.1|204212.9|204062.9|204245.3|204095.3|204210.2|204060.2|28
1640950740000|2021-12-31 11:39:00|204215.7|204065.7|204222.3|204072.3|204222.3|204072.3|204215.7|204065.7|23
1640950750000|2021-12-31 11:39:10|204222.2|204072.2|204218.8|204068.8|204222.2|204072.2|204217.1|204067.1|19
1640950760000|2021-12-31 11:39:20|204217.3|204067.3|204244|204094|204244|204094|204217|204067|20
1640950770000|2021-12-31 11:39:30|204245.2|204095.2|204247.3|204097.3|204247.9|204097.9|204245.1|204095.1|20
1640950780000|2021-12-31 11:39:40|204246|204096|204242.5|204092.5|204248.2|204098.2|204241.3|204091.3|17
1640950790000|2021-12-31 11:39:50|204246.3|204096.3|204246.5|204096.5|204248.4|204098.4|204238.7|204088.7|30
1640950800000|2021-12-31 11:40:00|204250.9|204100.9|204253.1|204103.1|204253.5|204103.5|204249.4|204099.4|21
1640950810000|2021-12-31 11:40:10|204253.8|204103.8|204240.7|204090.7|204253.8|204103.8|204240.7|204090.7|18
1640950820000|2021-12-31 11:40:20|204235.4|204085.4|204237.3|204087.3|204239.7|204089.7|204232|204082|32
1640950830000|2021-12-31 11:40:30|204236.9|204086.9|204233.7|204083.7|204237.2|204087.2|204232.7|204082.7|27
1640950840000|2021-12-31 11:40:40|204235.1|204085.1|204236.1|204086.1|204238.2|204088.2|204235.1|204085.1|16
1640950850000|2021-12-31 11:40:50|204236.6|204086.6|204238.2|204088.2|204239.1|204089.1|204236.2|204086.2|12
1640950860000|2021-12-31 11:41:00|204238.4|204088.4|204233.7|204083.7|204239.8|204089.8|204226.4|204076.4|9
1640950870000|2021-12-31 11:41:10|204234.3|204084.3|204236.5|204086.5|204239.1|204089.1|204230.5|204080.5|13
1640950880000|2021-12-31 11:41:20|204236.1|204086.1|204236.5|204086.5|204237.2|204087.2|204234.5|204084.5|15
1640950890000|2021-12-31 11:41:30|204236.7|204086.7|204216.7|204066.7|204236.7|204086.7|204209.5|204059.5|19
1640950900000|2021-12-31 11:41:40|204219.1|204069.1|204220.2|204070.2|204220.2|204070.2|204217.2|204067.2|23
1640950910000|2021-12-31 11:41:50|204219|204069|204220.3|204070.3|204222.7|204072.7|204217.5|204067.5|26
1640950920000|2021-12-31 11:42:00|204220|204070|204219.4|204069.4|204221.1|204071.1|204218.3|204068.3|22
1640950930000|2021-12-31 11:42:10|204219.5|204069.5|204219|204069|204223.7|204073.7|204209.9|204059.9|20
1640950940000|2021-12-31 11:42:20|204221.5|204071.5|204216.7|204066.7|204223.8|204073.8|204216.6|204066.6|19
1640950950000|2021-12-31 11:42:30|204217.1|204067.1|204223.9|204073.9|204225.7|204075.7|204216.3|204066.3|20
1640950960000|2021-12-31 11:42:40|204223.8|204073.8|204225.8|204075.8|204226.1|204076.1|204223.8|204073.8|19
1640950970000|2021-12-31 11:42:50|204222.7|204072.7|204244.2|204094.2|204245|204095|204222.7|204072.7|25
1640950980000|2021-12-31 11:43:00|204244.1|204094.1|204237.9|204087.9|204248.9|204098.9|204237.9|204087.9|24
1640950990000|2021-12-31 11:43:10|204249.9|204099.9|204237.7|204087.7|204249.9|204099.9|204235.5|204085.5|22
1640951000000|2021-12-31 11:43:20|204238.6|204088.6|204239.7|204089.7|204239.9|204089.9|204236|204086|15
1640951010000|2021-12-31 11:43:30|204238|204088|204240.3|204090.3|204248.4|204098.4|204237.6|204087.6|22
1640951020000|2021-12-31 11:43:40|204241.1|204091.1|204243.1|204093.1|204243.9|204093.9|204234.7|204084.7|18
1640951030000|2021-12-31 11:43:50|204242.5|204092.5|204244.3|204094.3|204249.4|204099.4|204238.2|204088.2|19
1640951040000|2021-12-31 11:44:00|204247.4|204097.4|204242.2|204092.2|204248.9|204098.9|204232.3|204082.3|18
1640951050000|2021-12-31 11:44:10|204240.6|204090.6|204239.3|204089.3|204246.9|204096.9|204238.3|204088.3|19
1640951060000|2021-12-31 11:44:20|204247.6|204097.6|204244.8|204094.8|204248.2|204098.2|204236.2|204086.2|18
1640951070000|2021-12-31 11:44:30|204244.4|204094.4|204245.7|204095.7|204249.7|204099.7|204244.2|204094.2|15
1640951080000|2021-12-31 11:44:40|204245.3|204095.3|204252.6|204102.6|204252.9|204102.9|204244.1|204094.1|17
1640951090000|2021-12-31 11:44:50|204252.4|204102.4|204247.5|204097.5|204252.4|204102.4|204244|204094|15
1640951100000|2021-12-31 11:45:00|204252.3|204102.3|204243.3|204093.3|204252.3|204102.3|204241.3|204091.3|30
1640951110000|2021-12-31 11:45:10|204243.7|204093.7|204243.6|204093.6|204244.8|204094.8|204240.8|204090.8|15
1640951120000|2021-12-31 11:45:20|204243.2|204093.2|204252.6|204102.6|204253.6|204103.6|204232.7|204082.7|17
1640951130000|2021-12-31 11:45:30|204253.4|204103.4|204247.6|204097.6|204253.6|204103.6|204246.3|204096.3|18
1640951140000|2021-12-31 11:45:40|204248.5|204098.5|204254.5|204104.5|204254.5|204104.5|204245.5|204095.5|15
1640951150000|2021-12-31 11:45:50|204253.4|204103.4|204246.7|204096.7|204254.1|204104.1|204244.9|204094.9|17
1640951160000|2021-12-31 11:46:00|204245.6|204095.6|204244.9|204094.9|204248.1|204098.1|204244.9|204094.9|9
1640951170000|2021-12-31 11:46:10|204246.3|204096.3|204246.5|204096.5|204251.6|204101.6|204245.1|204095.1|9
1640951180000|2021-12-31 11:46:20|204244.6|204094.6|204253.1|204103.1|204254.9|204104.9|204242.3|204092.3|19
1640951190000|2021-12-31 11:46:30|204251.1|204101.1|204252.3|204102.3|204253.6|204103.6|204249.1|204099.1|14
1640951200000|2021-12-31 11:46:40|204251.2|204101.2|204253.8|204103.8|204253.8|204103.8|204249|204099|6
1640951210000|2021-12-31 11:46:50|204253.7|204103.7|204250.7|204100.7|204253.7|204103.7|204247.9|204097.9|14
1640951220000|2021-12-31 11:47:00|204249.7|204099.7|204250.7|204100.7|204250.9|204100.9|204248.1|204098.1|13
1640951230000|2021-12-31 11:47:10|204249.3|204099.3|204246.2|204096.2|204252.9|204102.9|204242.7|204092.7|17
1640951240000|2021-12-31 11:47:20|204245.3|204095.3|204248|204098|204248|204098|204242.7|204092.7|16
1640951250000|2021-12-31 11:47:30|204248.7|204098.7|204239.1|204089.1|204248.7|204098.7|204236.2|204086.2|9
1640951260000|2021-12-31 11:47:40|204240.1|204090.1|204239.1|204089.1|204244.5|204094.5|204239.1|204089.1|18
1640951270000|2021-12-31 11:47:50|204241.1|204091.1|204243.9|204093.9|204245.8|204095.8|204239.3|204089.3|18
1640951280000|2021-12-31 11:48:00|204243.2|204093.2|204247.3|204097.3|204247.3|204097.3|204241.2|204091.2|20
1640951290000|2021-12-31 11:48:10|204247.8|204097.8|204247.3|204097.3|204249.1|204099.1|204244.9|204094.9|15
1640951300000|2021-12-31 11:48:20|204247.6|204097.6|204247.5|204097.5|204252.6|204102.6|204246.4|204096.4|15
1640951310000|2021-12-31 11:48:30|204247.4|204097.4|204246|204096|204248.8|204098.8|204245|204095|12
1640951320000|2021-12-31 11:48:40|204247.2|204097.2|204247.8|204097.8|204251.2|204101.2|204246.8|204096.8|12
1640951330000|2021-12-31 11:48:50|204245.7|204095.7|204244.1|204094.1|204247.9|204097.9|204243.6|204093.6|18
1640951340000|2021-12-31 11:49:00|204243.8|204093.8|204250.8|204100.8|204252.8|204102.8|204243.8|204093.8|10
1640951350000|2021-12-31 11:49:10|204250.5|204100.5|204249.7|204099.7|204254.5|204104.5|204247.4|204097.4|13
1640951360000|2021-12-31 11:49:20|204250.2|204100.2|204253.9|204103.9|204253.9|204103.9|204247.5|204097.5|13
1640951370000|2021-12-31 11:49:30|204254.1|204104.1|204254.5|204104.5|204255.7|204105.7|204252.9|204102.9|14
1640951380000|2021-12-31 11:49:40|204253.3|204103.3|204247.7|204097.7|204253.4|204103.4|204244.4|204094.4|15
1640951390000|2021-12-31 11:49:50|204247.6|204097.6|204246.5|204096.5|204257|204107|204245.8|204095.8|19
1640951400000|2021-12-31 11:50:00|204247.3|204097.3|204299.1|204149.1|204310.9|204160.9|204245|204095|28
1640951410000|2021-12-31 11:50:10|204290.8|204140.8|204297.3|204147.3|204312.2|204162.2|204290.8|204140.8|31
1640951420000|2021-12-31 11:50:20|204296.4|204146.4|204286.5|204136.5|204298.8|204148.8|204282|204132|25
1640951430000|2021-12-31 11:50:30|204286.4|204136.4|204300.5|204150.5|204325.1|204175.1|204284|204134|29
1640951440000|2021-12-31 11:50:40|204301.3|204151.3|204337.9|204187.9|204351|204201|204299.1|204149.1|30
1640951450000|2021-12-31 11:50:50|204338.1|204188.1|204327.5|204177.5|204346.6|204196.6|204327.5|204177.5|29
1640951460000|2021-12-31 11:51:00|204332.6|204182.6|204338.7|204188.7|204343.7|204193.7|204331.1|204181.1|26
1640951470000|2021-12-31 11:51:10|204341.8|204191.8|204406.2|204256.2|204406.9|204256.9|204338.9|204188.9|18
1640951480000|2021-12-31 11:51:20|204404.6|204254.6|204402.9|204252.9|204415.3|204265.3|204398.6|204248.6|27
1640951490000|2021-12-31 11:51:30|204410.2|204260.2|204407.8|204257.8|204413.3|204263.3|204402|204252|28
1640951500000|2021-12-31 11:51:40|204408.6|204258.6|204406.3|204256.3|204408.7|204258.7|204404.9|204254.9|23
1640951510000|2021-12-31 11:51:50|204406|204256|204408.1|204258.1|204429.8|204279.8|204404.8|204254.8|33
1640951520000|2021-12-31 11:52:00|204407.7|204257.7|204452.5|204302.5|204457.9|204307.9|204407.7|204257.7|31
1640951530000|2021-12-31 11:52:10|204456.5|204306.5|204496.9|204346.9|204507.5|204357.5|204454.8|204304.8|35
1640951540000|2021-12-31 11:52:20|204491.6|204341.6|204475.6|204325.6|204494.2|204344.2|204470.6|204320.6|27
1640951550000|2021-12-31 11:52:30|204475.7|204325.7|204490.7|204340.7|204492.8|204342.8|204475.7|204325.7|28
1640951560000|2021-12-31 11:52:40|204490.2|204340.2|204489.4|204339.4|204499.2|204349.2|204489.1|204339.1|19
1640951570000|2021-12-31 11:52:50|204489.5|204339.5|204495.1|204345.1|204498.4|204348.4|204476.8|204326.8|29
1640951580000|2021-12-31 11:53:00|204494.3|204344.3|204463|204313|204497.2|204347.2|204460.9|204310.9|27
1640951590000|2021-12-31 11:53:10|204463.6|204313.6|204500.9|204350.9|204513.8|204363.8|204459.7|204309.7|30
1640951600000|2021-12-31 11:53:20|204509.6|204359.6|204504.3|204354.3|204509.6|204359.6|204499.6|204349.6|25
1640951610000|2021-12-31 11:53:30|204504|204354|204528.2|204378.2|204540|204390|204500.8|204350.8|30
1640951620000|2021-12-31 11:53:40|204532.9|204382.9|204546.5|204396.5|204555.9|204405.9|204529.9|204379.9|27
1640951630000|2021-12-31 11:53:50|204548|204398|204550.8|204400.8|204551.5|204401.5|204546|204396|18
1640951640000|2021-12-31 11:54:00|204548.4|204398.4|204548.3|204398.3|204551.4|204401.4|204548.3|204398.3|17
1640951650000|2021-12-31 11:54:10|204548.5|204398.5|204544.6|204394.6|204548.5|204398.5|204544.6|204394.6|13
1640951660000|2021-12-31 11:54:20|204542.8|204392.8|204545|204395|204549.3|204399.3|204542.3|204392.3|21
1640951670000|2021-12-31 11:54:30|204545.5|204395.5|204504.2|204354.2|204546.6|204396.6|204504.2|204354.2|16
1640951680000|2021-12-31 11:54:40|204501.2|204351.2|204522|204372|204527.3|204377.3|204495.1|204345.1|30
1640951690000|2021-12-31 11:54:50|204523.4|204373.4|204519.8|204369.8|204523.4|204373.4|204519.8|204369.8|23
1640951700000|2021-12-31 11:55:00|204520.8|204370.8|204501.3|204351.3|204525.5|204375.5|204496.8|204346.8|31
1640951710000|2021-12-31 11:55:10|204505.2|204355.2|204501.4|204351.4|204510.4|204360.4|204500.9|204350.9|24
1640951720000|2021-12-31 11:55:20|204501.9|204351.9|204501.8|204351.8|204502.2|204352.2|204499.5|204349.5|24
1640951730000|2021-12-31 11:55:30|204497.9|204347.9|204455.6|204305.6|204501.7|204351.7|204455.4|204305.4|27
1640951740000|2021-12-31 11:55:40|204457.1|204307.1|204463.8|204313.8|204464.3|204314.3|204456.9|204306.9|23
1640951750000|2021-12-31 11:55:50|204463.2|204313.2|204461.6|204311.6|204465.8|204315.8|204460.9|204310.9|19
1640951760000|2021-12-31 11:56:00|204461.2|204311.2|204466.6|204316.6|204466.6|204316.6|204461.2|204311.2|17
1640951770000|2021-12-31 11:56:10|204466.7|204316.7|204465.4|204315.4|204466.8|204316.8|204462.7|204312.7|18
1640951780000|2021-12-31 11:56:20|204463.2|204313.2|204465.3|204315.3|204466|204316|204462.8|204312.8|20
1640951790000|2021-12-31 11:56:30|204465.7|204315.7|204469.6|204319.6|204469.6|204319.6|204465|204315|12
1640951800000|2021-12-31 11:56:40|204468.7|204318.7|204473|204323|204473.6|204323.6|204467.4|204317.4|21
1640951810000|2021-12-31 11:56:50|204473.1|204323.1|204472.5|204322.5|204473.1|204323.1|204468.8|204318.8|22
1640951820000|2021-12-31 11:57:00|204473|204323|204471.8|204321.8|204473.2|204323.2|204469.3|204319.3|17
1640951830000|2021-12-31 11:57:10|204471.4|204321.4|204474.4|204324.4|204474.4|204324.4|204468.4|204318.4|23
1640951840000|2021-12-31 11:57:20|204474.8|204324.8|204548.8|204398.8|204550.9|204400.9|204473|204323|28
1640951850000|2021-12-31 11:57:30|204549.2|204399.2|204550.3|204400.3|204554.3|204404.3|204544.1|204394.1|18
1640951860000|2021-12-31 11:57:40|204549.5|204399.5|204548.8|204398.8|204551.7|204401.7|204548.1|204398.1|16
1640951870000|2021-12-31 11:57:50|204550.3|204400.3|204544.1|204394.1|204551|204401|204544|204394|14
1640951880000|2021-12-31 11:58:00|204544.2|204394.2|204544.2|204394.2|204548.1|204398.1|204543.4|204393.4|13
1640951890000|2021-12-31 11:58:10|204542|204392|204544.7|204394.7|204544.9|204394.9|204542|204392|11
1640951900000|2021-12-31 11:58:20|204544.8|204394.8|204541.8|204391.8|204546.1|204396.1|204540.4|204390.4|15
1640951910000|2021-12-31 11:58:30|204542.1|204392.1|204535.1|204385.1|204542.6|204392.6|204527.3|204377.3|18
1640951920000|2021-12-31 11:58:40|204535.5|204385.5|204531.3|204381.3|204535.9|204385.9|204531.3|204381.3|14
1640951930000|2021-12-31 11:58:50|204533|204383|204536.2|204386.2|204538.3|204388.3|204533|204383|18
1640951940000|2021-12-31 11:59:00|204536.4|204386.4|204538|204388|204538.6|204388.6|204536.2|204386.2|15
1640951950000|2021-12-31 11:59:10|204538.1|204388.1|204512.6|204362.6|204538.2|204388.2|204501|204351|26
1640951960000|2021-12-31 11:59:20|204508.8|204358.8|204509.8|204359.8|204511.2|204361.2|204507.7|204357.7|22
1640951970000|2021-12-31 11:59:30|204510|204360|204506.8|204356.8|204510|204360|204505.7|204355.7|8
1640951980000|2021-12-31 11:59:40|204506.5|204356.5|204502.7|204352.7|204506.8|204356.8|204500.1|204350.1|11
1640951990000|2021-12-31 11:59:50|204503|204353|204506.9|204356.9|204506.9|204356.9|204499.8|204349.8|21
1640952000000|2021-12-31 12:00:00|204502.5|204352.5|204473.3|204323.3|204507|204357|204471.5|204321.5|35
1640952010000|2021-12-31 12:00:10|204472.7|204322.7|204476.4|204326.4|204478.2|204328.2|204472.2|204322.2|29
1640952020000|2021-12-31 12:00:20|204476.1|204326.1|204465.6|204315.6|204477.1|204327.1|204465.6|204315.6|22
1640952030000|2021-12-31 12:00:30|204469.9|204319.9|204503.9|204353.9|204505.7|204355.7|204463.2|204313.2|26
1640952040000|2021-12-31 12:00:40|204504.5|204354.5|204504.3|204354.3|204504.8|204354.8|204502.5|204352.5|18
1640952050000|2021-12-31 12:00:50|204500.1|204350.1|204488.7|204338.7|204500.1|204350.1|204478.8|204328.8|36
1640952060000|2021-12-31 12:01:00|204486.7|204336.7|204491.8|204341.8|204491.8|204341.8|204485.1|204335.1|34
1640952070000|2021-12-31 12:01:10|204490.9|204340.9|204495.1|204345.1|204495.1|204345.1|204487.6|204337.6|36
1640952080000|2021-12-31 12:01:20|204496.3|204346.3|204503.7|204353.7|204503.7|204353.7|204482.3|204332.3|33
1640952090000|2021-12-31 12:01:30|204504.9|204354.9|204506.2|204356.2|204507.3|204357.3|204502.3|204352.3|20
1640952100000|2021-12-31 12:01:40|204505.4|204355.4|204504.2|204354.2|204506.3|204356.3|204502.7|204352.7|20
1640952110000|2021-12-31 12:01:50|204504.3|204354.3|204503.3|204353.3|204505.9|204355.9|204491.4|204341.4|29
1640952120000|2021-12-31 12:02:00|204505.8|204355.8|204500.9|204350.9|204506.4|204356.4|204495.4|204345.4|33
1640952130000|2021-12-31 12:02:10|204501.5|204351.5|204473.5|204323.5|204501.5|204351.5|204467.3|204317.3|28
1640952140000|2021-12-31 12:02:20|204475.5|204325.5|204462.6|204312.6|204475.5|204325.5|204461.6|204311.6|28
1640952150000|2021-12-31 12:02:30|204463.9|204313.9|204469.2|204319.2|204469.7|204319.7|204463.5|204313.5|20
1640952160000|2021-12-31 12:02:40|204469.6|204319.6|204470.1|204320.1|204472|204322|204469.6|204319.6|12
1640952170000|2021-12-31 12:02:50|204467.9|204317.9|204469.3|204319.3|204469.8|204319.8|204467.9|204317.9|16
1640952180000|2021-12-31 12:03:00|204470.6|204320.6|204470.8|204320.8|204471.9|204321.9|204465.2|204315.2|23
1640952190000|2021-12-31 12:03:10|204470.2|204320.2|204505.9|204355.9|204509.5|204359.5|204470.2|204320.2|23
1640952200000|2021-12-31 12:03:20|204505.2|204355.2|204507.4|204357.4|204511|204361|204501.9|204351.9|22
1640952210000|2021-12-31 12:03:30|204506.7|204356.7|204507.9|204357.9|204509.6|204359.6|204506.1|204356.1|23
1640952220000|2021-12-31 12:03:40|204507.2|204357.2|204508.1|204358.1|204510.2|204360.2|204506.5|204356.5|19
1640952230000|2021-12-31 12:03:50|204508.9|204358.9|204505.9|204355.9|204510|204360|204504.2|204354.2|24
1640952240000|2021-12-31 12:04:00|204506.1|204356.1|204505.4|204355.4|204509.3|204359.3|204503.7|204353.7|27
1640952250000|2021-12-31 12:04:10|204506.4|204356.4|204510.1|204360.1|204510.7|204360.7|204506.4|204356.4|21
1640952260000|2021-12-31 12:04:20|204511.2|204361.2|204508.4|204358.4|204511.2|204361.2|204507.5|204357.5|21
1640952270000|2021-12-31 12:04:30|204508.3|204358.3|204510.7|204360.7|204511.8|204361.8|204508.3|204358.3|18
1640952280000|2021-12-31 12:04:40|204512.4|204362.4|204510.4|204360.4|204512.4|204362.4|204509.3|204359.3|13
1640952290000|2021-12-31 12:04:50|204511.7|204361.7|204508.1|204358.1|204514.2|204364.2|204507.7|204357.7|19
1640952300000|2021-12-31 12:05:00|204508.4|204358.4|204513.2|204363.2|204513.2|204363.2|204507.8|204357.8|25
1640952310000|2021-12-31 12:05:10|204512.8|204362.8|204511.4|204361.4|204515.1|204365.1|204503.9|204353.9|27
1640952320000|2021-12-31 12:05:20|204506.6|204356.6|204511.6|204361.6|204512.3|204362.3|204506.6|204356.6|12
1640952330000|2021-12-31 12:05:30|204510|204360|204511.3|204361.3|204514|204364|204507.2|204357.2|25
1640952340000|2021-12-31 12:05:40|204510.4|204360.4|204505.7|204355.7|204510.4|204360.4|204499.1|204349.1|26
1640952350000|2021-12-31 12:05:50|204504.5|204354.5|204505.7|204355.7|204510.1|204360.1|204499.4|204349.4|26
1640952360000|2021-12-31 12:06:00|204506.1|204356.1|204505.2|204355.2|204508.1|204358.1|204505.2|204355.2|21
1640952370000|2021-12-31 12:06:10|204505.8|204355.8|204509.5|204359.5|204509.5|204359.5|204505.2|204355.2|11
1640952380000|2021-12-31 12:06:20|204510.2|204360.2|204507.3|204357.3|204510.4|204360.4|204504.9|204354.9|22
1640952390000|2021-12-31 12:06:30|204510.4|204360.4|204504.6|204354.6|204510.4|204360.4|204503.4|204353.4|17
1640952400000|2021-12-31 12:06:40|204503.7|204353.7|204503.4|204353.4|204507.4|204357.4|204501.2|204351.2|21
1640952410000|2021-12-31 12:06:50|204504.8|204354.8|204505.3|204355.3|204505.9|204355.9|204504.1|204354.1|13
1640952420000|2021-12-31 12:07:00|204505.2|204355.2|204508.1|204358.1|204508.1|204358.1|204505.2|204355.2|17
1640952430000|2021-12-31 12:07:10|204507.8|204357.8|204500.1|204350.1|204508|204358|204500.1|204350.1|19
1640952440000|2021-12-31 12:07:20|204499.5|204349.5|204506.3|204356.3|204506.7|204356.7|204499.5|204349.5|27
1640952450000|2021-12-31 12:07:30|204505.1|204355.1|204500.5|204350.5|204510.6|204360.6|204500.5|204350.5|26
1640952460000|2021-12-31 12:07:40|204500.1|204350.1|204510.3|204360.3|204511.1|204361.1|204500.1|204350.1|26
1640952470000|2021-12-31 12:07:50|204507.5|204357.5|204511.2|204361.2|204513.2|204363.2|204503.9|204353.9|29
1640952480000|2021-12-31 12:08:00|204511.9|204361.9|204511.5|204361.5|204513.8|204363.8|204509.4|204359.4|27
1640952490000|2021-12-31 12:08:10|204511.4|204361.4|204558.4|204408.4|204588.5|204438.5|204509.1|204359.1|29
1640952500000|2021-12-31 12:08:20|204558.1|204408.1|204587.5|204437.5|204601.8|204451.8|204557.6|204407.6|30
1640952510000|2021-12-31 12:08:30|204587.7|204437.7|204586.8|204436.8|204595.7|204445.7|204583.4|204433.4|34
1640952520000|2021-12-31 12:08:40|204586.6|204436.6|204589.9|204439.9|204600.8|204450.8|204585.4|204435.4|36
1640952530000|2021-12-31 12:08:50|204589.2|204439.2|204595.4|204445.4|204599.2|204449.2|204582|204432|32
1640952540000|2021-12-31 12:09:00|204594.8|204444.8|204585.3|204435.3|204595.8|204445.8|204585.3|204435.3|26
1640952550000|2021-12-31 12:09:10|204585.8|204435.8|204586.1|204436.1|204586.1|204436.1|204578.2|204428.2|28
1640952560000|2021-12-31 12:09:20|204585.6|204435.6|204579.3|204429.3|204586.9|204436.9|204578.8|204428.8|31
1640952570000|2021-12-31 12:09:30|204578.3|204428.3|204578.7|204428.7|204581.5|204431.5|204574.5|204424.5|27
1640952580000|2021-12-31 12:09:40|204577.3|204427.3|204580.2|204430.2|204585.8|204435.8|204574.6|204424.6|28
1640952590000|2021-12-31 12:09:50|204582.3|204432.3|204589.4|204439.4|204593.3|204443.3|204582.3|204432.3|24
1640952600000|2021-12-31 12:10:00|204589.5|204439.5|204586.8|204436.8|204591.1|204441.1|204584.2|204434.2|15
1640952610000|2021-12-31 12:10:10|204586.2|204436.2|204592.4|204442.4|204592.4|204442.4|204576.2|204426.2|25
1640952620000|2021-12-31 12:10:20|204593.9|204443.9|204586.2|204436.2|204593.9|204443.9|204585.4|204435.4|24
1640952630000|2021-12-31 12:10:30|204586.6|204436.6|204594.1|204444.1|204594.1|204444.1|204586.6|204436.6|14
1640952640000|2021-12-31 12:10:40|204593.8|204443.8|204586.8|204436.8|204594.7|204444.7|204586.8|204436.8|19
1640952650000|2021-12-31 12:10:50|204587.8|204437.8|204589.2|204439.2|204593.2|204443.2|204584.4|204434.4|21
1640952660000|2021-12-31 12:11:00|204588.1|204438.1|204593.1|204443.1|204593.1|204443.1|204588.1|204438.1|17
1640952670000|2021-12-31 12:11:10|204590.5|204440.5|204594.3|204444.3|204594.3|204444.3|204588.7|204438.7|20
1640952680000|2021-12-31 12:11:20|204593.7|204443.7|204592.5|204442.5|204594.6|204444.6|204592|204442|21
1640952690000|2021-12-31 12:11:30|204592.1|204442.1|204591.9|204441.9|204593.2|204443.2|204591.4|204441.4|12
1640952700000|2021-12-31 12:11:40|204591.2|204441.2|204591.4|204441.4|204592|204442|204587.5|204437.5|10
1640952710000|2021-12-31 12:11:50|204590.7|204440.7|204591.3|204441.3|204591.3|204441.3|204589.1|204439.1|12
1640952720000|2021-12-31 12:12:00|204590.9|204440.9|204590.9|204440.9|204591.8|204441.8|204588.2|204438.2|19
1640952730000|2021-12-31 12:12:10|204591|204441|204591.4|204441.4|204592.2|204442.2|204589.6|204439.6|12
1640952740000|2021-12-31 12:12:20|204591.3|204441.3|204590.2|204440.2|204591.8|204441.8|204586.8|204436.8|18
1640952750000|2021-12-31 12:12:30|204589.7|204439.7|204589.7|204439.7|204589.7|204439.7|204586.8|204436.8|14
1640952760000|2021-12-31 12:12:40|204587.1|204437.1|204585.8|204435.8|204590.2|204440.2|204585.8|204435.8|13
1640952770000|2021-12-31 12:12:50|204589.9|204439.9|204589|204439|204591.5|204441.5|204585.2|204435.2|22
1640952780000|2021-12-31 12:13:00|204589.5|204439.5|204588.8|204438.8|204590|204440|204585.5|204435.5|20
1640952790000|2021-12-31 12:13:10|204587.1|204437.1|204589.7|204439.7|204591|204441|204587.1|204437.1|19
1640952800000|2021-12-31 12:13:20|204589.5|204439.5|204592.3|204442.3|204592.7|204442.7|204585.7|204435.7|22
1640952810000|2021-12-31 12:13:30|204594|204444|204593.7|204443.7|204594|204444|204588.2|204438.2|16
1640952820000|2021-12-31 12:13:40|204593.9|204443.9|204591.3|204441.3|204594.3|204444.3|204589.8|204439.8|18
1640952830000|2021-12-31 12:13:50|204591.1|204441.1|204588.1|204438.1|204595.2|204445.2|204583.9|204433.9|20
1640952840000|2021-12-31 12:14:00|204592.3|204442.3|204594.9|204444.9|204601|204451|204591.8|204441.8|18
1640952850000|2021-12-31 12:14:10|204593.4|204443.4|204592.3|204442.3|204594.2|204444.2|204590.4|204440.4|11
1640952860000|2021-12-31 12:14:20|204591.6|204441.6|204593.8|204443.8|204593.9|204443.9|204591.6|204441.6|12
1640952870000|2021-12-31 12:14:30|204593.9|204443.9|204592|204442|204594.1|204444.1|204591.1|204441.1|9
1640952880000|2021-12-31 12:14:40|204591.5|204441.5|204596|204446|204596.1|204446.1|204580.4|204430.4|18
1640952890000|2021-12-31 12:14:50|204595.7|204445.7|204591.5|204441.5|204597.2|204447.2|204585.7|204435.7|20
1640952900000|2021-12-31 12:15:00|204591.3|204441.3|204628.3|204478.3|204629.6|204479.6|204584.1|204434.1|25
1640952910000|2021-12-31 12:15:10|204627.8|204477.8|204629|204479|204630.3|204480.3|204625.6|204475.6|21
1640952920000|2021-12-31 12:15:20|204627.6|204477.6|204628.3|204478.3|204630.4|204480.4|204627.2|204477.2|10
1640952930000|2021-12-31 12:15:30|204628.4|204478.4|204622.3|204472.3|204629.1|204479.1|204583.4|204433.4|22
1640952940000|2021-12-31 12:15:40|204618.7|204468.7|204622.2|204472.2|204623.8|204473.8|204617.3|204467.3|25
1640952950000|2021-12-31 12:15:50|204622.1|204472.1|204623.6|204473.6|204625.5|204475.5|204620.3|204470.3|19
1640952960000|2021-12-31 12:16:00|204623.3|204473.3|204603.1|204453.1|204626.1|204476.1|204596.5|204446.5|21
1640952970000|2021-12-31 12:16:10|204602.2|204452.2|204594.8|204444.8|204603.3|204453.3|204579.3|204429.3|14
1640952980000|2021-12-31 12:16:20|204595.3|204445.3|204588.9|204438.9|204597.5|204447.5|204588.9|204438.9|13
1640952990000|2021-12-31 12:16:30|204594.3|204444.3|204597|204447|204597.9|204447.9|204589.9|204439.9|19
1640953000000|2021-12-31 12:16:40|204595.5|204445.5|204590.8|204440.8|204595.5|204445.5|204585.4|204435.4|15
1640953010000|2021-12-31 12:16:50|204590.9|204440.9|204587|204437|204590.9|204440.9|204586.9|204436.9|9
1640953020000|2021-12-31 12:17:00|204589.5|204439.5|204582.5|204432.5|204590.2|204440.2|204581.7|204431.7|24
1640953030000|2021-12-31 12:17:10|204582.1|204432.1|204580|204430|204584.6|204434.6|204580|204430|15
1640953040000|2021-12-31 12:17:20|204583.7|204433.7|204584.1|204434.1|204584.1|204434.1|204581.4|204431.4|22
1640953050000|2021-12-31 12:17:30|204583.7|204433.7|204585|204435|204585.1|204435.1|204583.7|204433.7|19
1640953060000|2021-12-31 12:17:40|204585.1|204435.1|204586.3|204436.3|204588.4|204438.4|204583.3|204433.3|19
1640953070000|2021-12-31 12:17:50|204585.9|204435.9|204586.7|204436.7|204589|204439|204585.3|204435.3|14
1640953080000|2021-12-31 12:18:00|204586.2|204436.2|204611.6|204461.6|204613.9|204463.9|204584.7|204434.7|26
1640953090000|2021-12-31 12:18:10|204611.9|204461.9|204610|204460|204612.6|204462.6|204610|204460|15
1640953100000|2021-12-31 12:18:20|204609.7|204459.7|204609.1|204459.1|204609.9|204459.9|204608.2|204458.2|28
1640953110000|2021-12-31 12:18:30|204609.3|204459.3|204587.2|204437.2|204612.9|204462.9|204586.5|204436.5|29
1640953120000|2021-12-31 12:18:40|204587.3|204437.3|204548.9|204398.9|204587.6|204437.6|204547.4|204397.4|24
1640953130000|2021-12-31 12:18:50|204549.3|204399.3|204548.9|204398.9|204549.3|204399.3|204548.4|204398.4|15
1640953140000|2021-12-31 12:19:00|204548.2|204398.2|204549.2|204399.2|204559|204409|204546.6|204396.6|27
1640953150000|2021-12-31 12:19:10|204549.6|204399.6|204551.3|204401.3|204551.3|204401.3|204549.2|204399.2|12
1640953160000|2021-12-31 12:19:20|204551.1|204401.1|204548.4|204398.4|204551.1|204401.1|204548.3|204398.3|15
1640953170000|2021-12-31 12:19:30|204548.5|204398.5|204549.4|204399.4|204551.1|204401.1|204548.2|204398.2|12
1640953180000|2021-12-31 12:19:40|204549.6|204399.6|204545.3|204395.3|204549.7|204399.7|204545.3|204395.3|22
1640953190000|2021-12-31 12:19:50|204545.2|204395.2|204548.3|204398.3|204548.3|204398.3|204542.4|204392.4|29
1640953200000|2021-12-31 12:20:00|204546.4|204396.4|204545|204395|204546.6|204396.6|204544.3|204394.3|14
1640953210000|2021-12-31 12:20:10|204544.9|204394.9|204576.3|204426.3|204576.3|204426.3|204544.7|204394.7|33
1640953220000|2021-12-31 12:20:20|204575.3|204425.3|204572.5|204422.5|204575.6|204425.6|204571.3|204421.3|26
1640953230000|2021-12-31 12:20:30|204560.4|204410.4|204554.6|204404.6|204560.4|204410.4|204547.8|204397.8|15
1640953240000|2021-12-31 12:20:40|204558|204408|204556.1|204406.1|204561.6|204411.6|204550.3|204400.3|23
1640953250000|2021-12-31 12:20:50|204555.9|204405.9|204561.6|204411.6|204566.4|204416.4|204554|204404|23
1640953260000|2021-12-31 12:21:00|204562|204412|204561.2|204411.2|204562.7|204412.7|204560.4|204410.4|29
1640953270000|2021-12-31 12:21:10|204560|204410|204553.9|204403.9|204561.6|204411.6|204550.4|204400.4|19
1640953280000|2021-12-31 12:21:20|204554|204404|204547.2|204397.2|204555.3|204405.3|204546.1|204396.1|17
1640953290000|2021-12-31 12:21:30|204546.3|204396.3|204551.5|204401.5|204551.5|204401.5|204545.5|204395.5|16
1640953300000|2021-12-31 12:21:40|204552.5|204402.5|204555.3|204405.3|204560.8|204410.8|204549.9|204399.9|14
1640953310000|2021-12-31 12:21:50|204555|204405|204548.1|204398.1|204555.6|204405.6|204548.1|204398.1|19
1640953320000|2021-12-31 12:22:00|204547.3|204397.3|204547.2|204397.2|204549.5|204399.5|204543.9|204393.9|21
1640953330000|2021-12-31 12:22:10|204546.8|204396.8|204552.5|204402.5|204552.5|204402.5|204546.8|204396.8|6
1640953340000|2021-12-31 12:22:20|204552.2|204402.2|204545.6|204395.6|204552.2|204402.2|204545.6|204395.6|15
1640953350000|2021-12-31 12:22:30|204551.1|204401.1|204540.6|204390.6|204551.1|204401.1|204540.6|204390.6|12
1640953360000|2021-12-31 12:22:40|204540.1|204390.1|204539.5|204389.5|204544|204394|204537.9|204387.9|19
1640953370000|2021-12-31 12:22:50|204539.7|204389.7|204535.7|204385.7|204540.1|204390.1|204535.4|204385.4|26
1640953380000|2021-12-31 12:23:00|204536.7|204386.7|204532.7|204382.7|204536.8|204386.8|204531.1|204381.1|24
1640953390000|2021-12-31 12:23:10|204533|204383|204534.2|204384.2|204534.2|204384.2|204532.4|204382.4|6
1640953400000|2021-12-31 12:23:20|204533.2|204383.2|204532.8|204382.8|204534.2|204384.2|204531.1|204381.1|21
1640953410000|2021-12-31 12:23:30|204534.5|204384.5|204533.1|204383.1|204539|204389|204532.7|204382.7|16
1640953420000|2021-12-31 12:23:40|204533|204383|204542.6|204392.6|204542.6|204392.6|204532.8|204382.8|13
1640953430000|2021-12-31 12:23:50|204540.8|204390.8|204544.3|204394.3|204548.8|204398.8|204540.8|204390.8|16
1640953440000|2021-12-31 12:24:00|204545.9|204395.9|204531.4|204381.4|204546.5|204396.5|204531.4|204381.4|17
1640953450000|2021-12-31 12:24:10|204531.1|204381.1|204529.8|204379.8|204531.3|204381.3|204527.9|204377.9|12
1640953460000|2021-12-31 12:24:20|204530.6|204380.6|204532.3|204382.3|204532.3|204382.3|204529.2|204379.2|20
1640953470000|2021-12-31 12:24:30|204532.4|204382.4|204501.6|204351.6|204532.4|204382.4|204500.2|204350.2|29
1640953480000|2021-12-31 12:24:40|204500.8|204350.8|204506.4|204356.4|204506.4|204356.4|204497.9|204347.9|20
1640953490000|2021-12-31 12:24:50|204507.7|204357.7|204503.4|204353.4|204507.7|204357.7|204500.1|204350.1|27
1640953500000|2021-12-31 12:25:00|204503.3|204353.3|204512.2|204362.2|204514.8|204364.8|204502.5|204352.5|25
1640953510000|2021-12-31 12:25:10|204512.7|204362.7|204513.8|204363.8|204515|204365|204512.1|204362.1|20
1640953520000|2021-12-31 12:25:20|204514.4|204364.4|204515.3|204365.3|204515.6|204365.6|204513.3|204363.3|22
1640953530000|2021-12-31 12:25:30|204512.9|204362.9|204509.8|204359.8|204516.7|204366.7|204509.8|204359.8|29
1640953540000|2021-12-31 12:25:40|204510.2|204360.2|204498|204348|204510.2|204360.2|204496.3|204346.3|33
1640953550000|2021-12-31 12:25:50|204499.5|204349.5|204454.5|204304.5|204499.5|204349.5|204450.8|204300.8|31
1640953560000|2021-12-31 12:26:00|204454|204304|204456.8|204306.8|204457.7|204307.7|204452.5|204302.5|23
1640953570000|2021-12-31 12:26:10|204456.5|204306.5|204454.2|204304.2|204456.5|204306.5|204453.2|204303.2|14
1640953580000|2021-12-31 12:26:20|204455.1|204305.1|204452.8|204302.8|204455.2|204305.2|204452|204302|18
1640953590000|2021-12-31 12:26:30|204453.8|204303.8|204452.3|204302.3|204456.5|204306.5|204450.7|204300.7|16
1640953600000|2021-12-31 12:26:40|204452.5|204302.5|204450.2|204300.2|204452.9|204302.9|204449.1|204299.1|25
1640953610000|2021-12-31 12:26:50|204452.9|204302.9|204447.5|204297.5|204453.8|204303.8|204446.9|204296.9|21
1640953620000|2021-12-31 12:27:00|204447.4|204297.4|204452.8|204302.8|204458.4|204308.4|204444.4|204294.4|27
1640953630000|2021-12-31 12:27:10|204451.7|204301.7|204457.7|204307.7|204458.7|204308.7|204451.7|204301.7|24
1640953640000|2021-12-31 12:27:20|204457.3|204307.3|204454.5|204304.5|204460.8|204310.8|204447|204297|25
1640953650000|2021-12-31 12:27:30|204457.4|204307.4|204458.8|204308.8|204460.7|204310.7|204453.3|204303.3|29
1640953660000|2021-12-31 12:27:40|204459.4|204309.4|204461.4|204311.4|204462.5|204312.5|204458.5|204308.5|18
1640953670000|2021-12-31 12:27:50|204460.5|204310.5|204459.7|204309.7|204461.2|204311.2|204455.1|204305.1|21
1640953680000|2021-12-31 12:28:00|204460.2|204310.2|204457.9|204307.9|204460.2|204310.2|204457.2|204307.2|17
1640953690000|2021-12-31 12:28:10|204457.5|204307.5|204458.1|204308.1|204459.2|204309.2|204456.8|204306.8|16
1640953700000|2021-12-31 12:28:20|204457.5|204307.5|204457.4|204307.4|204458.2|204308.2|204452.3|204302.3|21
1640953710000|2021-12-31 12:28:30|204457.3|204307.3|204456.4|204306.4|204457.4|204307.4|204455.9|204305.9|20
1640953720000|2021-12-31 12:28:40|204456|204306|204459.3|204309.3|204462.2|204312.2|204451.5|204301.5|27
1640953730000|2021-12-31 12:28:50|204459.8|204309.8|204451.1|204301.1|204460.1|204310.1|204449.4|204299.4|27
1640953740000|2021-12-31 12:29:00|204451.3|204301.3|204461.4|204311.4|204462.8|204312.8|204450.3|204300.3|22
1640953750000|2021-12-31 12:29:10|204460|204310|204473.2|204323.2|204473.2|204323.2|204460|204310|24
1640953760000|2021-12-31 12:29:20|204471.9|204321.9|204464.6|204314.6|204471.9|204321.9|204462.7|204312.7|20
1640953770000|2021-12-31 12:29:30|204464.3|204314.3|204464|204314|204467.4|204317.4|204463.1|204313.1|19
1640953780000|2021-12-31 12:29:40|204464.8|204314.8|204449.9|204299.9|204466.7|204316.7|204449.9|204299.9|19
1640953790000|2021-12-31 12:29:50|204449.2|204299.2|204416.1|204266.1|204449.2|204299.2|204413.3|204263.3|28
1640953800000|2021-12-31 12:30:00|204418.5|204268.5|204421.4|204271.4|204422.6|204272.6|204418.2|204268.2|26
1640953810000|2021-12-31 12:30:10|204421|204271|204418.9|204268.9|204421.2|204271.2|204418.5|204268.5|12
1640953820000|2021-12-31 12:30:20|204418.8|204268.8|204416.9|204266.9|204418.8|204268.8|204416.9|204266.9|17
1640953830000|2021-12-31 12:30:30|204417.2|204267.2|204417.7|204267.7|204418.4|204268.4|204417.2|204267.2|12
1640953840000|2021-12-31 12:30:40|204417.9|204267.9|204417.6|204267.6|204419|204269|204417.6|204267.6|7
1640953850000|2021-12-31 12:30:50|204414.6|204264.6|204416.5|204266.5|204416.5|204266.5|204414.6|204264.6|5
1640953860000|2021-12-31 12:31:00|204416.7|204266.7|204418.8|204268.8|204418.8|204268.8|204416.7|204266.7|6
1640953870000|2021-12-31 12:31:10|204417.5|204267.5|204408|204258|204418.5|204268.5|204407.3|204257.3|17
1640953880000|2021-12-31 12:31:20|204411.6|204261.6|204409.7|204259.7|204418.6|204268.6|204407.8|204257.8|28
1640953890000|2021-12-31 12:31:30|204412.7|204262.7|204417.2|204267.2|204417.2|204267.2|204410.9|204260.9|28
1640953900000|2021-12-31 12:31:40|204416.9|204266.9|204383.9|204233.9|204417.3|204267.3|204383.9|204233.9|21
1640953910000|2021-12-31 12:31:50|204381.8|204231.8|204377|204227|204383.4|204233.4|204376.2|204226.2|28
1640953920000|2021-12-31 12:32:00|204376.1|204226.1|204366.8|204216.8|204376.5|204226.5|204363.2|204213.2|18
1640953930000|2021-12-31 12:32:10|204374.7|204224.7|204374.7|204224.7|204381.8|204231.8|204374.5|204224.5|31
1640953940000|2021-12-31 12:32:20|204382.8|204232.8|204376.1|204226.1|204382.8|204232.8|204372|204222|23
1640953950000|2021-12-31 12:32:30|204375.8|204225.8|204368.3|204218.3|204375.8|204225.8|204366.1|204216.1|24
1640953960000|2021-12-31 12:32:40|204375|204225|204373.2|204223.2|204375|204225|204370.6|204220.6|30
1640953970000|2021-12-31 12:32:50|204372.5|204222.5|204365.6|204215.6|204374.1|204224.1|204365.6|204215.6|21
1640953980000|2021-12-31 12:33:00|204363.2|204213.2|204338.9|204188.9|204370.7|204220.7|204337.4|204187.4|24
1640953990000|2021-12-31 12:33:10|204338.4|204188.4|204333.9|204183.9|204340.1|204190.1|204324.1|204174.1|22
1640954000000|2021-12-31 12:33:20|204335.1|204185.1|204338|204188|204340.2|204190.2|204334.9|204184.9|17
1640954010000|2021-12-31 12:33:30|204334.9|204184.9|204334.8|204184.8|204338.8|204188.8|204334.8|204184.8|18
1640954020000|2021-12-31 12:33:40|204335.2|204185.2|204340.2|204190.2|204340.4|204190.4|204334.5|204184.5|12
1640954030000|2021-12-31 12:33:50|204339.9|204189.9|204339.6|204189.6|204339.9|204189.9|204335.2|204185.2|12
1640954040000|2021-12-31 12:34:00|204340.2|204190.2|204304.3|204154.3|204340.2|204190.2|204303|204153|20
1640954050000|2021-12-31 12:34:10|204305.5|204155.5|204291.3|204141.3|204305.5|204155.5|204290.5|204140.5|22
1640954060000|2021-12-31 12:34:20|204292.2|204142.2|204338.9|204188.9|204341.8|204191.8|204292.2|204142.2|20
1640954070000|2021-12-31 12:34:30|204335|204185|204335.5|204185.5|204336.7|204186.7|204333.9|204183.9|20
1640954080000|2021-12-31 12:34:40|204335.4|204185.4|204349.6|204199.6|204349.6|204199.6|204335.4|204185.4|16
1640954090000|2021-12-31 12:34:50|204348.7|204198.7|204372.6|204222.6|204380.9|204230.9|204346.9|204196.9|25
1640954100000|2021-12-31 12:35:00|204383.5|204233.5|204366.2|204216.2|204383.5|204233.5|204362.4|204212.4|30
1640954110000|2021-12-31 12:35:10|204366.3|204216.3|204365.3|204215.3|204367.3|204217.3|204362.9|204212.9|18
1640954120000|2021-12-31 12:35:20|204365.1|204215.1|204362.8|204212.8|204366.3|204216.3|204362.6|204212.6|18
1640954130000|2021-12-31 12:35:30|204362.3|204212.3|204361.4|204211.4|204363.2|204213.2|204359.1|204209.1|12
1640954140000|2021-12-31 12:35:40|204362.2|204212.2|204367.6|204217.6|204367.6|204217.6|204361.5|204211.5|14
1640954150000|2021-12-31 12:35:50|204368|204218|204368|204218|204371.5|204221.5|204363.4|204213.4|20
1640954160000|2021-12-31 12:36:00|204368.3|204218.3|204369.9|204219.9|204370|204220|204366.4|204216.4|14
1640954170000|2021-12-31 12:36:10|204381.4|204231.4|204374.1|204224.1|204381.4|204231.4|204373.5|204223.5|27
1640954180000|2021-12-31 12:36:20|204375.1|204225.1|204377.5|204227.5|204382.7|204232.7|204371.1|204221.1|18
1640954190000|2021-12-31 12:36:30|204378.6|204228.6|204376.2|204226.2|204379.4|204229.4|204375.9|204225.9|9
1640954200000|2021-12-31 12:36:40|204375.6|204225.6|204379.3|204229.3|204382|204232|204375.6|204225.6|18
1640954210000|2021-12-31 12:36:50|204378.9|204228.9|204378.3|204228.3|204380|204230|204375.7|204225.7|17
1640954220000|2021-12-31 12:37:00|204377.8|204227.8|204374.5|204224.5|204377.8|204227.8|204365.2|204215.2|20
1640954230000|2021-12-31 12:37:10|204375.9|204225.9|204378|204228|204378.6|204228.6|204375.4|204225.4|11
1640954240000|2021-12-31 12:37:20|204378.1|204228.1|204373.1|204223.1|204378.7|204228.7|204372.6|204222.6|18
1640954250000|2021-12-31 12:37:30|204374.5|204224.5|204371.5|204221.5|204375.7|204225.7|204371.5|204221.5|13
1640954260000|2021-12-31 12:37:40|204372.4|204222.4|204373.3|204223.3|204373.8|204223.8|204371.5|204221.5|11
1640954270000|2021-12-31 12:37:50|204372.5|204222.5|204372.7|204222.7|204373.3|204223.3|204371|204221|8
1640954280000|2021-12-31 12:38:00|204372.5|204222.5|204375.6|204225.6|204377|204227|204365.6|204215.6|13
1640954290000|2021-12-31 12:38:10|204370.1|204220.1|204414.8|204264.8|204415.9|204265.9|204369.6|204219.6|30
1640954300000|2021-12-31 12:38:20|204415|204265|204414.8|204264.8|204418|204268|204408.2|204258.2|30
1640954310000|2021-12-31 12:38:30|204411.8|204261.8|204415.3|204265.3|204416.9|204266.9|204411.8|204261.8|20
1640954320000|2021-12-31 12:38:40|204414.9|204264.9|204449.9|204299.9|204449.9|204299.9|204412.7|204262.7|19
1640954330000|2021-12-31 12:38:50|204445.7|204295.7|204447.3|204297.3|204449.3|204299.3|204440|204290|26
1640954340000|2021-12-31 12:39:00|204447.5|204297.5|204412.9|204262.9|204448|204298|204410.6|204260.6|25
1640954350000|2021-12-31 12:39:10|204406.3|204256.3|204418.6|204268.6|204423.6|204273.6|204406.3|204256.3|24
1640954360000|2021-12-31 12:39:20|204417.7|204267.7|204433.4|204283.4|204433.4|204283.4|204417.2|204267.2|28
1640954370000|2021-12-31 12:39:30|204429.9|204279.9|204433.1|204283.1|204442.2|204292.2|204427.4|204277.4|23
1640954380000|2021-12-31 12:39:40|204432.1|204282.1|204428|204278|204433.4|204283.4|204427|204277|19
1640954390000|2021-12-31 12:39:50|204427.9|204277.9|204433.9|204283.9|204433.9|204283.9|204427.9|204277.9|26
1640954400000|2021-12-31 12:40:00|204433.5|204283.5|204434.4|204284.4|204435.2|204285.2|204431|204281|17
1640954410000|2021-12-31 12:40:10|204429.9|204279.9|204434.6|204284.6|204435|204285|204429.9|204279.9|20
1640954420000|2021-12-31 12:40:20|204433.1|204283.1|204429.8|204279.8|204434.4|204284.4|204428.8|204278.8|29
1640954430000|2021-12-31 12:40:30|204430.6|204280.6|204431.5|204281.5|204432.3|204282.3|204428.8|204278.8|25
1640954440000|2021-12-31 12:40:40|204431.6|204281.6|204431.6|204281.6|204432.4|204282.4|204430.6|204280.6|18
1640954450000|2021-12-31 12:40:50|204432.1|204282.1|204430.5|204280.5|204433.2|204283.2|204430.5|204280.5|25
1640954460000|2021-12-31 12:41:00|204431.1|204281.1|204429.6|204279.6|204431.3|204281.3|204428.4|204278.4|21
1640954470000|2021-12-31 12:41:10|204430.3|204280.3|204420.9|204270.9|204430.3|204280.3|204413.9|204263.9|24
1640954480000|2021-12-31 12:41:20|204420.8|204270.8|204420|204270|204420.8|204270.8|204417.9|204267.9|20
1640954490000|2021-12-31 12:41:30|204420.1|204270.1|204418.9|204268.9|204420.6|204270.6|204418.2|204268.2|23
1640954500000|2021-12-31 12:41:40|204419.5|204269.5|204419.5|204269.5|204419.8|204269.8|204417.7|204267.7|12
1640954510000|2021-12-31 12:41:50|204420.2|204270.2|204419.7|204269.7|204420.2|204270.2|204415.8|204265.8|12
1640954520000|2021-12-31 12:42:00|204419.5|204269.5|204414.1|204264.1|204421.9|204271.9|204413.4|204263.4|21
1640954530000|2021-12-31 12:42:10|204413.3|204263.3|204419.6|204269.6|204419.9|204269.9|204413.3|204263.3|12
1640954540000|2021-12-31 12:42:20|204419.7|204269.7|204420.8|204270.8|204420.8|204270.8|204419.2|204269.2|8
1640954550000|2021-12-31 12:42:30|204419.6|204269.6|204425.8|204275.8|204425.8|204275.8|204418.8|204268.8|12
1640954560000|2021-12-31 12:42:40|204425.7|204275.7|204423.3|204273.3|204429.8|204279.8|204423|204273|11
1640954570000|2021-12-31 12:42:50|204423.8|204273.8|204425.7|204275.7|204426.1|204276.1|204423|204273|16
1640954580000|2021-12-31 12:43:00|204426.1|204276.1|204426.9|204276.9|204427.8|204277.8|204424.9|204274.9|15
1640954590000|2021-12-31 12:43:10|204427.2|204277.2|204413.7|204263.7|204427.7|204277.7|204413.7|204263.7|30
1640954600000|2021-12-31 12:43:20|204414.8|204264.8|204415.4|204265.4|204417.1|204267.1|204414.4|204264.4|15
1640954610000|2021-12-31 12:43:30|204415.2|204265.2|204416.8|204266.8|204417.8|204267.8|204415.2|204265.2|11
1640954620000|2021-12-31 12:43:40|204417.3|204267.3|204416.8|204266.8|204417.3|204267.3|204415.1|204265.1|20
1640954630000|2021-12-31 12:43:50|204416.1|204266.1|204414.3|204264.3|204416.1|204266.1|204411.7|204261.7|28
1640954640000|2021-12-31 12:44:00|204413|204263|204414.8|204264.8|204415.8|204265.8|204412.2|204262.2|16
1640954650000|2021-12-31 12:44:10|204415.1|204265.1|204415.3|204265.3|204415.3|204265.3|204413.7|204263.7|8
1640954660000|2021-12-31 12:44:20|204414.9|204264.9|204417|204267|204417|204267|204414.9|204264.9|12
1640954670000|2021-12-31 12:44:30|204417.4|204267.4|204416.9|204266.9|204417.4|204267.4|204415|204265|8
1640954680000|2021-12-31 12:44:40|204416.3|204266.3|204414.8|204264.8|204417.6|204267.6|204413.6|204263.6|16
1640954690000|2021-12-31 12:44:50|204415.3|204265.3|204417.2|204267.2|204417.5|204267.5|204414.8|204264.8|11
1640954700000|2021-12-31 12:45:00|204417.3|204267.3|204341.9|204191.9|204419.3|204269.3|204341.9|204191.9|25
1640954710000|2021-12-31 12:45:10|204339.9|204189.9|204344.3|204194.3|204345.7|204195.7|204339.9|204189.9|17
1640954720000|2021-12-31 12:45:20|204344.5|204194.5|204343.1|204193.1|204344.5|204194.5|204341.6|204191.6|12
1640954730000|2021-12-31 12:45:30|204343.3|204193.3|204346|204196|204346|204196|204343.1|204193.1|6
1640954740000|2021-12-31 12:45:40|204344.7|204194.7|204341.6|204191.6|204347.8|204197.8|204332.5|204182.5|17
1640954750000|2021-12-31 12:45:50|204341.8|204191.8|204341.3|204191.3|204345.8|204195.8|204339.7|204189.7|17
1640954760000|2021-12-31 12:46:00|204341|204191|204339.4|204189.4|204342.8|204192.8|204338.5|204188.5|40
1640954770000|2021-12-31 12:46:10|204343|204193|204354.2|204204.2|204356.6|204206.6|204337.3|204187.3|38
1640954780000|2021-12-31 12:46:20|204356.3|204206.3|204358.5|204208.5|204359.7|204209.7|204355.4|204205.4|21
1640954790000|2021-12-31 12:46:30|204356.4|204206.4|204357|204207|204362.1|204212.1|204356.4|204206.4|18
1640954800000|2021-12-31 12:46:40|204357.7|204207.7|204358.2|204208.2|204358.4|204208.4|204357.4|204207.4|9
1640954810000|2021-12-31 12:46:50|204357.8|204207.8|204400|204250|204403.5|204253.5|204357.8|204207.8|27
1640954820000|2021-12-31 12:47:00|204400.3|204250.3|204403.4|204253.4|204404.2|204254.2|204399.1|204249.1|20
1640954830000|2021-12-31 12:47:10|204403.2|204253.2|204391.7|204241.7|204403.2|204253.2|204390.7|204240.7|17
1640954840000|2021-12-31 12:47:20|204391.8|204241.8|204396.1|204246.1|204396.5|204246.5|204391.5|204241.5|19
1640954850000|2021-12-31 12:47:30|204395.9|204245.9|204395.3|204245.3|204396.5|204246.5|204395.2|204245.2|16
1640954860000|2021-12-31 12:47:40|204394.9|204244.9|204393.6|204243.6|204395.6|204245.6|204393.3|204243.3|15
1640954870000|2021-12-31 12:47:50|204393.9|204243.9|204394.8|204244.8|204394.8|204244.8|204393.7|204243.7|15
1640954880000|2021-12-31 12:48:00|204394.7|204244.7|204394.4|204244.4|204395.7|204245.7|204393.8|204243.8|10
1640954890000|2021-12-31 12:48:10|204394.7|204244.7|204391.8|204241.8|204394.7|204244.7|204391.7|204241.7|16
1640954900000|2021-12-31 12:48:20|204392.2|204242.2|204381.2|204231.2|204393|204243|204380.3|204230.3|23
1640954910000|2021-12-31 12:48:30|204381.3|204231.3|204381.8|204231.8|204382.3|204232.3|204380.8|204230.8|17
1640954920000|2021-12-31 12:48:40|204382.6|204232.6|204381.7|204231.7|204383.5|204233.5|204381.2|204231.2|12
1640954930000|2021-12-31 12:48:50|204382.6|204232.6|204385.8|204235.8|204386|204236|204381.6|204231.6|18
1640954940000|2021-12-31 12:49:00|204385|204235|204393.8|204243.8|204395.4|204245.4|204385|204235|26
1640954950000|2021-12-31 12:49:10|204393.6|204243.6|204396.8|204246.8|204397.1|204247.1|204393.6|204243.6|12
1640954960000|2021-12-31 12:49:20|204393.2|204243.2|204394.7|204244.7|204395.7|204245.7|204393.2|204243.2|12
1640954970000|2021-12-31 12:49:30|204394.6|204244.6|204393|204243|204395.3|204245.3|204392.1|204242.1|15
1640954980000|2021-12-31 12:49:40|204392.9|204242.9|204394.5|204244.5|204394.5|204244.5|204392.7|204242.7|17
1640954990000|2021-12-31 12:49:50|204394.2|204244.2|204392.7|204242.7|204395.4|204245.4|204390.7|204240.7|17
1640955000000|2021-12-31 12:50:00|204391.7|204241.7|204391.7|204241.7|204392.1|204242.1|204390.4|204240.4|15
1640955010000|2021-12-31 12:50:10|204391.5|204241.5|204394.4|204244.4|204394.4|204244.4|204388.9|204238.9|17
1640955020000|2021-12-31 12:50:20|204394.6|204244.6|204390.8|204240.8|204395.1|204245.1|204390.8|204240.8|13
1640955030000|2021-12-31 12:50:30|204391.5|204241.5|204414.8|204264.8|204422.8|204272.8|204391.5|204241.5|33
1640955040000|2021-12-31 12:50:40|204416.6|204266.6|204414.6|204264.6|204416.6|204266.6|204412.3|204262.3|16
1640955050000|2021-12-31 12:50:50|204414|204264|204413.8|204263.8|204414.2|204264.2|204411|204261|15
1640955060000|2021-12-31 12:51:00|204415|204265|204419.8|204269.8|204420.9|204270.9|204415|204265|18
1640955070000|2021-12-31 12:51:10|204420.1|204270.1|204421.2|204271.2|204422.8|204272.8|204418.4|204268.4|12
1640955080000|2021-12-31 12:51:20|204420.9|204270.9|204422.6|204272.6|204422.6|204272.6|204420.9|204270.9|7
1640955090000|2021-12-31 12:51:30|204422.4|204272.4|204422.4|204272.4|204423.3|204273.3|204421.9|204271.9|6
1640955100000|2021-12-31 12:51:40|204422.3|204272.3|204420.4|204270.4|204425|204275|204417.6|204267.6|16
1640955110000|2021-12-31 12:51:50|204418.1|204268.1|204418.8|204268.8|204420.6|204270.6|204417.9|204267.9|14
1640955120000|2021-12-31 12:52:00|204420|204270|204420.7|204270.7|204422.7|204272.7|204419.9|204269.9|19
1640955130000|2021-12-31 12:52:10|204420.9|204270.9|204423.5|204273.5|204423.6|204273.6|204420.8|204270.8|18
1640955140000|2021-12-31 12:52:20|204422.9|204272.9|204422.7|204272.7|204423.8|204273.8|204422.7|204272.7|13
1640955150000|2021-12-31 12:52:30|204422.9|204272.9|204421.5|204271.5|204423.3|204273.3|204419.2|204269.2|21
1640955160000|2021-12-31 12:52:40|204421.2|204271.2|204417.6|204267.6|204421.2|204271.2|204415.3|204265.3|16
1640955170000|2021-12-31 12:52:50|204417.4|204267.4|204411.6|204261.6|204419.7|204269.7|204411.6|204261.6|15
1640955180000|2021-12-31 12:53:00|204417|204267|204421.3|204271.3|204425.2|204275.2|204416.3|204266.3|19
1640955190000|2021-12-31 12:53:10|204421.9|204271.9|204422|204272|204422.8|204272.8|204419.2|204269.2|19
1640955200000|2021-12-31 12:53:20|204421.7|204271.7|204422.8|204272.8|204423.7|204273.7|204420|204270|16
1640955210000|2021-12-31 12:53:30|204423|204273|204423.2|204273.2|204423.8|204273.8|204421.6|204271.6|14
1640955220000|2021-12-31 12:53:40|204423.9|204273.9|204422.8|204272.8|204423.9|204273.9|204422.8|204272.8|7
1640955230000|2021-12-31 12:53:50|204422.9|204272.9|204424.6|204274.6|204425.1|204275.1|204422.9|204272.9|10
1640955240000|2021-12-31 12:54:00|204424.8|204274.8|204425.4|204275.4|204426.1|204276.1|204424.4|204274.4|14
1640955250000|2021-12-31 12:54:10|204426.1|204276.1|204458.3|204308.3|204463.1|204313.1|204425.6|204275.6|19
1640955260000|2021-12-31 12:54:20|204459.5|204309.5|204457.9|204307.9|204460.4|204310.4|204457.9|204307.9|14
1640955270000|2021-12-31 12:54:30|204457.8|204307.8|204452.4|204302.4|204458.5|204308.5|204450.7|204300.7|20
1640955280000|2021-12-31 12:54:40|204453.4|204303.4|204441.1|204291.1|204453.6|204303.6|204433.8|204283.8|18
1640955290000|2021-12-31 12:54:50|204442|204292|204441.4|204291.4|204443.9|204293.9|204440.9|204290.9|10
1640955300000|2021-12-31 12:55:00|204441.1|204291.1|204446.7|204296.7|204447|204297|204440.8|204290.8|20
1640955310000|2021-12-31 12:55:10|204446.9|204296.9|204445.6|204295.6|204446.9|204296.9|204443.5|204293.5|13
1640955320000|2021-12-31 12:55:20|204445.4|204295.4|204444.4|204294.4|204445.4|204295.4|204441.3|204291.3|19
1640955330000|2021-12-31 12:55:30|204444.7|204294.7|204452|204302|204453.2|204303.2|204443.1|204293.1|22
1640955340000|2021-12-31 12:55:40|204452.4|204302.4|204446.3|204296.3|204453.3|204303.3|204444.7|204294.7|15
1640955350000|2021-12-31 12:55:50|204447|204297|204452.7|204302.7|204454.4|204304.4|204447|204297|21
1640955360000|2021-12-31 12:56:00|204452.5|204302.5|204452.8|204302.8|204456.5|204306.5|204451.3|204301.3|23
1640955370000|2021-12-31 12:56:10|204452.2|204302.2|204453.8|204303.8|204457.3|204307.3|204450.8|204300.8|18
1640955380000|2021-12-31 12:56:20|204454.3|204304.3|204461.2|204311.2|204461.2|204311.2|204452.3|204302.3|19
1640955390000|2021-12-31 12:56:30|204460.8|204310.8|204460.3|204310.3|204461.3|204311.3|204459.5|204309.5|15
1640955400000|2021-12-31 12:56:40|204460.7|204310.7|204458.9|204308.9|204460.7|204310.7|204454.9|204304.9|17
1640955410000|2021-12-31 12:56:50|204459.4|204309.4|204466.9|204316.9|204470.5|204320.5|204458.7|204308.7|23
1640955420000|2021-12-31 12:57:00|204466.3|204316.3|204503.5|204353.5|204504.4|204354.4|204466|204316|24
1640955430000|2021-12-31 12:57:10|204503|204353|204508.4|204358.4|204508.6|204358.6|204499|204349|19
1640955440000|2021-12-31 12:57:20|204507.7|204357.7|204511.4|204361.4|204513.3|204363.3|204507.7|204357.7|21
1640955450000|2021-12-31 12:57:30|204511.5|204361.5|204511.6|204361.6|204512.7|204362.7|204511.3|204361.3|14
1640955460000|2021-12-31 12:57:40|204511.8|204361.8|204511.5|204361.5|204513.6|204363.6|204507.8|204357.8|15
1640955470000|2021-12-31 12:57:50|204510.5|204360.5|204510.1|204360.1|204511.4|204361.4|204509.8|204359.8|16
1640955480000|2021-12-31 12:58:00|204509.9|204359.9|204509.8|204359.8|204515.1|204365.1|204509.8|204359.8|12
1640955490000|2021-12-31 12:58:10|204509.9|204359.9|204502.5|204352.5|204510.7|204360.7|204500|204350|21
1640955500000|2021-12-31 12:58:20|204505.8|204355.8|204505.9|204355.9|204506.6|204356.6|204505.6|204355.6|10
1640955510000|2021-12-31 12:58:30|204503|204353|204509.2|204359.2|204509.2|204359.2|204502.4|204352.4|17
1640955520000|2021-12-31 12:58:40|204508.9|204358.9|204505.8|204355.8|204508.9|204358.9|204505.3|204355.3|14
1640955530000|2021-12-31 12:58:50|204503.7|204353.7|204507.8|204357.8|204509.2|204359.2|204503.3|204353.3|17
1640955540000|2021-12-31 12:59:00|204501.6|204351.6|204503.7|204353.7|204507.9|204357.9|204501.6|204351.6|9
1640955550000|2021-12-31 12:59:10|204517.7|204367.7|204529.9|204379.9|204530.6|204380.6|204505.5|204355.5|25
1640955560000|2021-12-31 12:59:20|204530|204380|204531.2|204381.2|204531.9|204381.9|204529.6|204379.6|30
1640955570000|2021-12-31 12:59:30|204535.7|204385.7|204535.5|204385.5|204536.2|204386.2|204533.5|204383.5|26
1640955580000|2021-12-31 12:59:40|204535.2|204385.2|204536.8|204386.8|204537.9|204387.9|204533.8|204383.8|22
1640955590000|2021-12-31 12:59:50|204534|204384|204536.6|204386.6|204537.4|204387.4|204533.8|204383.8|16
1640955600000|2021-12-31 13:00:00|204537.1|204387.1|204542.9|204392.9|204545.7|204395.7|204537.1|204387.1|29
1640955610000|2021-12-31 13:00:10|204542.7|204392.7|204505.8|204355.8|204544.6|204394.6|204498.2|204348.2|32
1640955620000|2021-12-31 13:00:20|204505.7|204355.7|204507.8|204357.8|204509.9|204359.9|204505.3|204355.3|19
1640955630000|2021-12-31 13:00:30|204508|204358|204506.1|204356.1|204508.2|204358.2|204505.6|204355.6|18
1640955640000|2021-12-31 13:00:40|204506.3|204356.3|204493.4|204343.4|204506.4|204356.4|204492.2|204342.2|24
1640955650000|2021-12-31 13:00:50|204498.2|204348.2|204498.1|204348.1|204504.5|204354.5|204494.3|204344.3|20
1640955660000|2021-12-31 13:01:00|204497.8|204347.8|204493|204343|204500.5|204350.5|204493|204343|28
1640955670000|2021-12-31 13:01:10|204491.9|204341.9|204443.4|204293.4|204491.9|204341.9|204441.7|204291.7|28
1640955680000|2021-12-31 13:01:20|204441.9|204291.9|204442.4|204292.4|204443.2|204293.2|204439.2|204289.2|24
1640955690000|2021-12-31 13:01:30|204442.9|204292.9|204400.4|204250.4|204443|204293|204398.3|204248.3|27
1640955700000|2021-12-31 13:01:40|204400.3|204250.3|204411.3|204261.3|204411.3|204261.3|204397.4|204247.4|19
1640955710000|2021-12-31 13:01:50|204412.3|204262.3|204419.1|204269.1|204423.4|204273.4|204412.3|204262.3|34
1640955720000|2021-12-31 13:02:00|204418.8|204268.8|204418.7|204268.7|204422.7|204272.7|204417.9|204267.9|19
1640955730000|2021-12-31 13:02:10|204418.4|204268.4|204417.2|204267.2|204418.4|204268.4|204416.6|204266.6|17
1640955740000|2021-12-31 13:02:20|204416.5|204266.5|204397.9|204247.9|204419.1|204269.1|204397.4|204247.4|22
1640955750000|2021-12-31 13:02:30|204396.2|204246.2|204395.7|204245.7|204402.9|204252.9|204390.7|204240.7|31
1640955760000|2021-12-31 13:02:40|204396.5|204246.5|204394.7|204244.7|204405.2|204255.2|204391.2|204241.2|27
1640955770000|2021-12-31 13:02:50|204397.2|204247.2|204406.9|204256.9|204409.8|204259.8|204393.6|204243.6|27
1640955780000|2021-12-31 13:03:00|204406.8|204256.8|204413.2|204263.2|204415.2|204265.2|204405.5|204255.5|31
1640955790000|2021-12-31 13:03:10|204412.8|204262.8|204411.3|204261.3|204413.8|204263.8|204410.1|204260.1|23
1640955800000|2021-12-31 13:03:20|204410.7|204260.7|204399.4|204249.4|204410.7|204260.7|204396.5|204246.5|25
1640955810000|2021-12-31 13:03:30|204399.7|204249.7|204408.1|204258.1|204412.9|204262.9|204399|204249|22
1640955820000|2021-12-31 13:03:40|204408.8|204258.8|204409|204259|204410.2|204260.2|204405.6|204255.6|20
1640955830000|2021-12-31 13:03:50|204405.9|204255.9|204406.4|204256.4|204409.4|204259.4|204405.1|204255.1|23
1640955840000|2021-12-31 13:04:00|204406.9|204256.9|204406.8|204256.8|204408.5|204258.5|204405.7|204255.7|24
1640955850000|2021-12-31 13:04:10|204403|204253|204402.5|204252.5|204405.8|204255.8|204397.3|204247.3|25
1640955860000|2021-12-31 13:04:20|204404.9|204254.9|204394.6|204244.6|204405.9|204255.9|204390|204240|24
1640955870000|2021-12-31 13:04:30|204401.6|204251.6|204410.9|204260.9|204411.4|204261.4|204400.3|204250.3|26
1640955880000|2021-12-31 13:04:40|204412.2|204262.2|204396.8|204246.8|204412.2|204262.2|204396.8|204246.8|25
1640955890000|2021-12-31 13:04:50|204394.6|204244.6|204404.4|204254.4|204409|204259|204394.6|204244.6|28
1640955900000|2021-12-31 13:05:00|204406.8|204256.8|204399.5|204249.5|204406.8|204256.8|204399|204249|21
1640955910000|2021-12-31 13:05:10|204399.4|204249.4|204399.6|204249.6|204401.2|204251.2|204398.5|204248.5|16
1640955920000|2021-12-31 13:05:20|204399.7|204249.7|204399.5|204249.5|204402.5|204252.5|204393|204243|20
1640955930000|2021-12-31 13:05:30|204397.1|204247.1|204398.3|204248.3|204401.5|204251.5|204397.1|204247.1|21
1640955940000|2021-12-31 13:05:40|204397.3|204247.3|204398.8|204248.8|204399.6|204249.6|204397.3|204247.3|16
1640955950000|2021-12-31 13:05:50|204400.8|204250.8|204405|204255|204409|204259|204396.6|204246.6|26
1640955960000|2021-12-31 13:06:00|204405.1|204255.1|204403.8|204253.8|204405.1|204255.1|204401.4|204251.4|23
1640955970000|2021-12-31 13:06:10|204402.8|204252.8|204406.7|204256.7|204406.8|204256.8|204402.7|204252.7|17
1640955980000|2021-12-31 13:06:20|204406|204256|204408.4|204258.4|204410.8|204260.8|204406|204256|27
1640955990000|2021-12-31 13:06:30|204408|204258|204412.2|204262.2|204413.6|204263.6|204408|204258|19
1640956000000|2021-12-31 13:06:40|204411.6|204261.6|204408.9|204258.9|204412.2|204262.2|204408.9|204258.9|14
1640956010000|2021-12-31 13:06:50|204409.3|204259.3|204415.7|204265.7|204420.3|204270.3|204407.9|204257.9|25
1640956020000|2021-12-31 13:07:00|204414.9|204264.9|204413.6|204263.6|204416.3|204266.3|204412.2|204262.2|20
1640956030000|2021-12-31 13:07:10|204415.6|204265.6|204414|204264|204417|204267|204413.3|204263.3|22
1640956040000|2021-12-31 13:07:20|204413.4|204263.4|204412.4|204262.4|204414.9|204264.9|204412.4|204262.4|19
1640956050000|2021-12-31 13:07:30|204413.3|204263.3|204412.3|204262.3|204413.3|204263.3|204411.1|204261.1|19
1640956060000|2021-12-31 13:07:40|204413.6|204263.6|204410.9|204260.9|204414|204264|204407.8|204257.8|24
1640956070000|2021-12-31 13:07:50|204410.7|204260.7|204412.2|204262.2|204412.2|204262.2|204407.9|204257.9|21
1640956080000|2021-12-31 13:08:00|204415.2|204265.2|204416.5|204266.5|204417.9|204267.9|204414.8|204264.8|23
1640956090000|2021-12-31 13:08:10|204416.1|204266.1|204414.1|204264.1|204419.2|204269.2|204414.1|204264.1|22
1640956100000|2021-12-31 13:08:20|204413.3|204263.3|204411.4|204261.4|204414.3|204264.3|204411.3|204261.3|21
1640956110000|2021-12-31 13:08:30|204412.1|204262.1|204416.3|204266.3|204418.4|204268.4|204411.8|204261.8|22
1640956120000|2021-12-31 13:08:40|204414.4|204264.4|204410.6|204260.6|204414.5|204264.5|204410.6|204260.6|25
1640956130000|2021-12-31 13:08:50|204410.7|204260.7|204407.2|204257.2|204410.7|204260.7|204404.4|204254.4|27
1640956140000|2021-12-31 13:09:00|204406|204256|204408.9|204258.9|204410.1|204260.1|204393|204243|23
1640956150000|2021-12-31 13:09:10|204408.4|204258.4|204408.3|204258.3|204412.3|204262.3|204408.2|204258.2|18
1640956160000|2021-12-31 13:09:20|204410.5|204260.5|204347.9|204197.9|204410.5|204260.5|204337.2|204187.2|34
1640956170000|2021-12-31 13:09:30|204347|204197|204328.8|204178.8|204351.8|204201.8|204328|204178|29
1640956180000|2021-12-31 13:09:40|204329.1|204179.1|204325.3|204175.3|204330.2|204180.2|204325.1|204175.1|23
1640956190000|2021-12-31 13:09:50|204328|204178|204330.5|204180.5|204332.2|204182.2|204326|204176|17
1640956200000|2021-12-31 13:10:00|204330.8|204180.8|204325.3|204175.3|204332.4|204182.4|204324.9|204174.9|22
1640956210000|2021-12-31 13:10:10|204324.1|204174.1|204338|204188|204340.8|204190.8|204323.7|204173.7|17
1640956220000|2021-12-31 13:10:20|204339.4|204189.4|204326.8|204176.8|204340.3|204190.3|204326.6|204176.6|27
1640956230000|2021-12-31 13:10:30|204327.3|204177.3|204328.5|204178.5|204329.8|204179.8|204317.9|204167.9|29
1640956240000|2021-12-31 13:10:40|204325.2|204175.2|204336|204186|204336|204186|204320.2|204170.2|30
1640956250000|2021-12-31 13:10:50|204338.3|204188.3|204341.6|204191.6|204343.6|204193.6|204334.7|204184.7|25
1640956260000|2021-12-31 13:11:00|204341.1|204191.1|204339.4|204189.4|204342.3|204192.3|204338.6|204188.6|22
1640956270000|2021-12-31 13:11:10|204339.2|204189.2|204341.2|204191.2|204341.6|204191.6|204339.2|204189.2|20
1640956280000|2021-12-31 13:11:20|204365.9|204215.9|204367.3|204217.3|204372.3|204222.3|204365.9|204215.9|27
1640956290000|2021-12-31 13:11:30|204367.6|204217.6|204413.9|204263.9|204418.8|204268.8|204367.6|204217.6|25
1640956300000|2021-12-31 13:11:40|204412.1|204262.1|204394.1|204244.1|204417.7|204267.7|204392.3|204242.3|33
1640956310000|2021-12-31 13:11:50|204393.6|204243.6|204398.5|204248.5|204401|204251|204393.6|204243.6|22
1640956320000|2021-12-31 13:12:00|204398.8|204248.8|204407.4|204257.4|204409.6|204259.6|204397.8|204247.8|26
1640956330000|2021-12-31 13:12:10|204405|204255|204416.4|204266.4|204418|204268|204402.6|204252.6|22
1640956340000|2021-12-31 13:12:20|204415.9|204265.9|204411.9|204261.9|204415.9|204265.9|204411.3|204261.3|26
1640956350000|2021-12-31 13:12:30|204411.7|204261.7|204411.6|204261.6|204412.7|204262.7|204406.8|204256.8|30
1640956360000|2021-12-31 13:12:40|204410.8|204260.8|204408.8|204258.8|204413.5|204263.5|204405.1|204255.1|26
1640956370000|2021-12-31 13:12:50|204409.4|204259.4|204410.4|204260.4|204410.7|204260.7|204406.5|204256.5|24
1640956380000|2021-12-31 13:13:00|204410.1|204260.1|204382.1|204232.1|204410.7|204260.7|204370.9|204220.9|34
1640956390000|2021-12-31 13:13:10|204382.8|204232.8|204383.8|204233.8|204383.8|204233.8|204380.9|204230.9|19
1640956400000|2021-12-31 13:13:20|204383.6|204233.6|204384.4|204234.4|204385.4|204235.4|204380.9|204230.9|16
1640956410000|2021-12-31 13:13:30|204385.1|204235.1|204384.8|204234.8|204386.8|204236.8|204382|204232|23
1640956420000|2021-12-31 13:13:40|204380.5|204230.5|204375.9|204225.9|204380.5|204230.5|204368.4|204218.4|24
1640956430000|2021-12-31 13:13:50|204376.1|204226.1|204378.2|204228.2|204378.7|204228.7|204375.8|204225.8|22
1640956440000|2021-12-31 13:14:00|204378.3|204228.3|204379.9|204229.9|204381.4|204231.4|204376.7|204226.7|24
1640956450000|2021-12-31 13:14:10|204378.5|204228.5|204382.6|204232.6|204385.1|204235.1|204378.5|204228.5|19
1640956460000|2021-12-31 13:14:20|204383.2|204233.2|204381.5|204231.5|204384.9|204234.9|204381.5|204231.5|19
1640956470000|2021-12-31 13:14:30|204382.5|204232.5|204412.2|204262.2|204412.2|204262.2|204382.4|204232.4|22
1640956480000|2021-12-31 13:14:40|204410.7|204260.7|204386.6|204236.6|204412.7|204262.7|204378.4|204228.4|34
1640956490000|2021-12-31 13:14:50|204384|204234|204412.1|204262.1|204415.8|204265.8|204384|204234|23
1640956500000|2021-12-31 13:15:00|204405.4|204255.4|204412.3|204262.3|204419.9|204269.9|204405.4|204255.4|25
1640956510000|2021-12-31 13:15:10|204412.4|204262.4|204420.3|204270.3|204420.3|204270.3|204411|204261|33
1640956520000|2021-12-31 13:15:20|204419.7|204269.7|204423.8|204273.8|204429.9|204279.9|204418.9|204268.9|21
1640956530000|2021-12-31 13:15:30|204423.9|204273.9|204424.4|204274.4|204425.6|204275.6|204422.6|204272.6|20
1640956540000|2021-12-31 13:15:40|204425.1|204275.1|204412|204262|204425.3|204275.3|204410.1|204260.1|23
1640956550000|2021-12-31 13:15:50|204407.4|204257.4|204402.8|204252.8|204410.6|204260.6|204398|204248|28
1640956560000|2021-12-31 13:16:00|204403.9|204253.9|204375.5|204225.5|204405|204255|204368.8|204218.8|28
1640956570000|2021-12-31 13:16:10|204376.8|204226.8|204379.1|204229.1|204381.7|204231.7|204376.4|204226.4|20
1640956580000|2021-12-31 13:16:20|204379.6|204229.6|204383.8|204233.8|204383.8|204233.8|204378.9|204228.9|20
1640956590000|2021-12-31 13:16:30|204383.2|204233.2|204384.1|204234.1|204384.5|204234.5|204382.7|204232.7|14
1640956600000|2021-12-31 13:16:40|204383.7|204233.7|204378.5|204228.5|204384.6|204234.6|204378.4|204228.4|21
1640956610000|2021-12-31 13:16:50|204380.5|204230.5|204383.5|204233.5|204384.6|204234.6|204379.7|204229.7|20
1640956620000|2021-12-31 13:17:00|204383.6|204233.6|204383.5|204233.5|204383.9|204233.9|204381.6|204231.6|18
1640956630000|2021-12-31 13:17:10|204383|204233|204384.5|204234.5|204418.6|204268.6|204383|204233|23
1640956640000|2021-12-31 13:17:20|204382.8|204232.8|204381.3|204231.3|204388.8|204238.8|204378.8|204228.8|19
1640956650000|2021-12-31 13:17:30|204383.4|204233.4|204380.6|204230.6|204383.6|204233.6|204373.1|204223.1|22
1640956660000|2021-12-31 13:17:40|204380.5|204230.5|204379.1|204229.1|204381.4|204231.4|204378.2|204228.2|21
1640956670000|2021-12-31 13:17:50|204380|204230|204371.7|204221.7|204380|204230|204369.6|204219.6|24
1640956680000|2021-12-31 13:18:00|204371.1|204221.1|204347.5|204197.5|204379.2|204229.2|204346|204196|30
1640956690000|2021-12-31 13:18:10|204346.7|204196.7|204363.9|204213.9|204371.6|204221.6|204342.6|204192.6|30
1640956700000|2021-12-31 13:18:20|204362.6|204212.6|204375.2|204225.2|204375.5|204225.5|204361.6|204211.6|24
1640956710000|2021-12-31 13:18:30|204373.4|204223.4|204363.6|204213.6|204375.7|204225.7|204363.6|204213.6|26
1640956720000|2021-12-31 13:18:40|204365.2|204215.2|204368.7|204218.7|204370.7|204220.7|204364.9|204214.9|20
1640956730000|2021-12-31 13:18:50|204368.9|204218.9|204386.2|204236.2|204393.4|204243.4|204368.9|204218.9|28
1640956740000|2021-12-31 13:19:00|204386|204236|204387.7|204237.7|204387.7|204237.7|204385.1|204235.1|22
1640956750000|2021-12-31 13:19:10|204387.1|204237.1|204390.3|204240.3|204392.4|204242.4|204387.1|204237.1|26
1640956760000|2021-12-31 13:19:20|204390.5|204240.5|204394.3|204244.3|204398.3|204248.3|204390.5|204240.5|30
1640956770000|2021-12-31 13:19:30|204393.8|204243.8|204397.9|204247.9|204397.9|204247.9|204389.9|204239.9|32
1640956780000|2021-12-31 13:19:40|204396.1|204246.1|204373.3|204223.3|204400.5|204250.5|204372.2|204222.2|28
1640956790000|2021-12-31 13:19:50|204373.4|204223.4|204376.8|204226.8|204390.4|204240.4|204371|204221|30
1640956800000|2021-12-31 13:20:00|204378|204228|204388|204238|204388|204238|204337|204187|34
1640956810000|2021-12-31 13:20:10|204386.7|204236.7|204385.5|204235.5|204387|204237|204383.3|204233.3|15
1640956820000|2021-12-31 13:20:20|204385.8|204235.8|204400.2|204250.2|204419|204269|204384.3|204234.3|34
1640956830000|2021-12-31 13:20:30|204400|204250|204402.9|204252.9|204407.3|204257.3|204400|204250|27
1640956840000|2021-12-31 13:20:40|204402.7|204252.7|204342.5|204192.5|204403.3|204253.3|204342.5|204192.5|31
1640956850000|2021-12-31 13:20:50|204339.7|204189.7|204357.1|204207.1|204357.8|204207.8|204339.7|204189.7|26
1640956860000|2021-12-31 13:21:00|204356.6|204206.6|204359.3|204209.3|204359.3|204209.3|204355|204205|19
1640956870000|2021-12-31 13:21:10|204359.5|204209.5|204353.4|204203.4|204361.4|204211.4|204345.1|204195.1|18
1640956880000|2021-12-31 13:21:20|204346.6|204196.6|204349.5|204199.5|204356|204206|204346.6|204196.6|14
1640956890000|2021-12-31 13:21:30|204349.4|204199.4|204375.3|204225.3|204377.7|204227.7|204348.6|204198.6|30
1640956900000|2021-12-31 13:21:40|204374.9|204224.9|204389.7|204239.7|204390.7|204240.7|204373.9|204223.9|28
1640956910000|2021-12-31 13:21:50|204380.9|204230.9|204390.6|204240.6|204395|204245|204380.9|204230.9|29
1640956920000|2021-12-31 13:22:00|204390.8|204240.8|204390.6|204240.6|204395.5|204245.5|204386.4|204236.4|26
1640956930000|2021-12-31 13:22:10|204389.8|204239.8|204384.4|204234.4|204390.1|204240.1|204384.4|204234.4|15
1640956940000|2021-12-31 13:22:20|204385.5|204235.5|204389.9|204239.9|204390.3|204240.3|204384.5|204234.5|18
1640956950000|2021-12-31 13:22:30|204389.1|204239.1|204381.2|204231.2|204389.4|204239.4|204378.3|204228.3|25
1640956960000|2021-12-31 13:22:40|204381.4|204231.4|204378.5|204228.5|204383.9|204233.9|204373.1|204223.1|23
1640956970000|2021-12-31 13:22:50|204380.3|204230.3|204375.2|204225.2|204381.3|204231.3|204370.7|204220.7|31
1640956980000|2021-12-31 13:23:00|204376.1|204226.1|204307.3|204157.3|204378.3|204228.3|204291.8|204141.8|31
1640956990000|2021-12-31 13:23:10|204309|204159|204298.7|204148.7|204310.8|204160.8|204291.4|204141.4|36
1640957000000|2021-12-31 13:23:20|204298.8|204148.8|204298.6|204148.6|204298.8|204148.8|204293.9|204143.9|26
1640957010000|2021-12-31 13:23:30|204311.5|204161.5|204319.2|204169.2|204319.2|204169.2|204311.5|204161.5|32
1640957020000|2021-12-31 13:23:40|204315.4|204165.4|204319.5|204169.5|204320.7|204170.7|204315.4|204165.4|26
1640957030000|2021-12-31 13:23:50|204318.2|204168.2|204294.6|204144.6|204318.2|204168.2|204293.5|204143.5|33
1640957040000|2021-12-31 13:24:00|204294.3|204144.3|204288.1|204138.1|204297.6|204147.6|204284.4|204134.4|27
1640957050000|2021-12-31 13:24:10|204288.3|204138.3|204305.3|204155.3|204308.6|204158.6|204287.7|204137.7|25
1640957060000|2021-12-31 13:24:20|204305.8|204155.8|204306.1|204156.1|204306.7|204156.7|204303.7|204153.7|24
1640957070000|2021-12-31 13:24:30|204307.6|204157.6|204305.7|204155.7|204309.9|204159.9|204295.4|204145.4|22
1640957080000|2021-12-31 13:24:40|204306|204156|204304.2|204154.2|204306.8|204156.8|204302.6|204152.6|25
1640957090000|2021-12-31 13:24:50|204304.3|204154.3|204302.1|204152.1|204311.5|204161.5|204302.1|204152.1|34
1640957100000|2021-12-31 13:25:00|204299.2|204149.2|204292.4|204142.4|204301.8|204151.8|204292.4|204142.4|25
1640957110000|2021-12-31 13:25:10|204292.5|204142.5|204263.2|204113.2|204292.5|204142.5|204261.1|204111.1|30
1640957120000|2021-12-31 13:25:20|204264.7|204114.7|204265|204115|204267.3|204117.3|204264.2|204114.2|24
1640957130000|2021-12-31 13:25:30|204264.1|204114.1|204267.8|204117.8|204267.8|204117.8|204263.5|204113.5|18
1640957140000|2021-12-31 13:25:40|204269.1|204119.1|204267.3|204117.3|204269.1|204119.1|204265.8|204115.8|9
1640957150000|2021-12-31 13:25:50|204267.5|204117.5|204262.2|204112.2|204268.4|204118.4|204257.4|204107.4|32
1640957160000|2021-12-31 13:26:00|204262.1|204112.1|204258.3|204108.3|204262.1|204112.1|204253.8|204103.8|28
1640957170000|2021-12-31 13:26:10|204264.6|204114.6|204261.8|204111.8|204272.1|204122.1|204259.9|204109.9|24
1640957180000|2021-12-31 13:26:20|204262.1|204112.1|204264.9|204114.9|204267.1|204117.1|204261|204111|23
1640957190000|2021-12-31 13:26:30|204264.8|204114.8|204265.2|204115.2|204266.8|204116.8|204260.7|204110.7|22
1640957200000|2021-12-31 13:26:40|204268.2|204118.2|204260.3|204110.3|204268.7|204118.7|204257.3|204107.3|16
1640957210000|2021-12-31 13:26:50|204261.1|204111.1|204266.8|204116.8|204267.9|204117.9|204261.1|204111.1|19
1640957220000|2021-12-31 13:27:00|204270.7|204120.7|204270.5|204120.5|204272.2|204122.2|204268.6|204118.6|21
1640957230000|2021-12-31 13:27:10|204270|204120|204265|204115|204270|204120|204262.4|204112.4|18
1640957240000|2021-12-31 13:27:20|204265.7|204115.7|204262.9|204112.9|204267.5|204117.5|204262.2|204112.2|19
1640957250000|2021-12-31 13:27:30|204262.6|204112.6|204215.5|204065.5|204264.6|204114.6|204209|204059|30
1640957260000|2021-12-31 13:27:40|204220.9|204070.9|204212|204062|204221.9|204071.9|204191.9|204041.9|32
1640957270000|2021-12-31 13:27:50|204210.4|204060.4|204222.9|204072.9|204227.1|204077.1|204206.7|204056.7|33
1640957280000|2021-12-31 13:28:00|204225.5|204075.5|204222|204072|204225.5|204075.5|204218|204068|23
1640957290000|2021-12-31 13:28:10|204223.5|204073.5|204221.6|204071.6|204223.5|204073.5|204220|204070|20
1640957300000|2021-12-31 13:28:20|204221.8|204071.8|204216.4|204066.4|204222.5|204072.5|204210.5|204060.5|22
1640957310000|2021-12-31 13:28:30|204216.6|204066.6|204212.9|204062.9|204216.6|204066.6|204209.8|204059.8|22
1640957320000|2021-12-31 13:28:40|204213.6|204063.6|204217.9|204067.9|204217.9|204067.9|204212.9|204062.9|20
1640957330000|2021-12-31 13:28:50|204217.2|204067.2|204214.2|204064.2|204217.8|204067.8|204212.8|204062.8|15
1640957340000|2021-12-31 13:29:00|204213.8|204063.8|204221.8|204071.8|204226.1|204076.1|204211.4|204061.4|26
1640957350000|2021-12-31 13:29:10|204222.3|204072.3|204220.3|204070.3|204223|204073|204218.1|204068.1|22
1640957360000|2021-12-31 13:29:20|204220|204070|204219.9|204069.9|204222.1|204072.1|204219.5|204069.5|17
1640957370000|2021-12-31 13:29:30|204220.4|204070.4|204218.4|204068.4|204220.8|204070.8|204216.8|204066.8|19
1640957380000|2021-12-31 13:29:40|204217.4|204067.4|204214.8|204064.8|204217.4|204067.4|204214.6|204064.6|14
1640957390000|2021-12-31 13:29:50|204215.8|204065.8|204218.7|204068.7|204218.7|204068.7|204215.5|204065.5|16
1640957400000|2021-12-31 13:30:00|204218.8|204068.8|204256.5|204106.5|204256.5|204106.5|204218.8|204068.8|29
1640957410000|2021-12-31 13:30:10|204255.5|204105.5|204260.2|204110.2|204262.6|204112.6|204255.5|204105.5|23
1640957420000|2021-12-31 13:30:20|204260|204110|204257.1|204107.1|204261|204111|204251.3|204101.3|17
1640957430000|2021-12-31 13:30:30|204261.8|204111.8|204256.4|204106.4|204263|204113|204255.5|204105.5|23
1640957440000|2021-12-31 13:30:40|204256.5|204106.5|204256.9|204106.9|204256.9|204106.9|204254.6|204104.6|10
1640957450000|2021-12-31 13:30:50|204256.4|204106.4|204270.9|204120.9|204272.1|204122.1|204255.3|204105.3|25
1640957460000|2021-12-31 13:31:00|204270.1|204120.1|204267.1|204117.1|204273.9|204123.9|204267.1|204117.1|14
1640957470000|2021-12-31 13:31:10|204267.4|204117.4|204263.1|204113.1|204268.9|204118.9|204260.5|204110.5|21
1640957480000|2021-12-31 13:31:20|204263.8|204113.8|204263.3|204113.3|204265.2|204115.2|204263.1|204113.1|19
1640957490000|2021-12-31 13:31:30|204264|204114|204261.3|204111.3|204268.6|204118.6|204260|204110|26
1640957500000|2021-12-31 13:31:40|204262.5|204112.5|204260.7|204110.7|204263.8|204113.8|204260.7|204110.7|19
1640957510000|2021-12-31 13:31:50|204260.9|204110.9|204253.5|204103.5|204261.9|204111.9|204252.4|204102.4|20
1640957520000|2021-12-31 13:32:00|204255.3|204105.3|204251.1|204101.1|204255.3|204105.3|204250.6|204100.6|15
1640957530000|2021-12-31 13:32:10|204250.9|204100.9|204246.9|204096.9|204251.6|204101.6|204246.9|204096.9|16
1640957540000|2021-12-31 13:32:20|204246.4|204096.4|204246.1|204096.1|204249.2|204099.2|204245.2|204095.2|9
1640957550000|2021-12-31 13:32:30|204217.3|204067.3|204190.8|204040.8|204217.3|204067.3|204184.2|204034.2|25
1640957560000|2021-12-31 13:32:40|204192.8|204042.8|204191.6|204041.6|204194.2|204044.2|204189.9|204039.9|21
1640957570000|2021-12-31 13:32:50|204189.5|204039.5|204215.6|204065.6|204222.3|204072.3|204188.9|204038.9|27
1640957580000|2021-12-31 13:33:00|204220.7|204070.7|204206.7|204056.7|204222.3|204072.3|204199.5|204049.5|30
1640957590000|2021-12-31 13:33:10|204206.8|204056.8|204212.1|204062.1|204212.4|204062.4|204206.8|204056.8|26
1640957600000|2021-12-31 13:33:20|204211.8|204061.8|204220.5|204070.5|204220.5|204070.5|204206.5|204056.5|27
1640957610000|2021-12-31 13:33:30|204219.9|204069.9|204218.5|204068.5|204220.9|204070.9|204214.5|204064.5|27
1640957620000|2021-12-31 13:33:40|204217.3|204067.3|204215.5|204065.5|204227.1|204077.1|204215.3|204065.3|30
1640957630000|2021-12-31 13:33:50|204215.4|204065.4|204193.3|204043.3|204220.8|204070.8|204185.7|204035.7|28
1640957640000|2021-12-31 13:34:00|204192.5|204042.5|204195.5|204045.5|204196.8|204046.8|204191.6|204041.6|23
1640957650000|2021-12-31 13:34:10|204196.6|204046.6|204195.9|204045.9|204197.6|204047.6|204193.4|204043.4|13
1640957660000|2021-12-31 13:34:20|204195.7|204045.7|204216.5|204066.5|204218.9|204068.9|204195.7|204045.7|31
1640957670000|2021-12-31 13:34:30|204214.1|204064.1|204218|204068|204219.4|204069.4|204214.1|204064.1|21
1640957680000|2021-12-31 13:34:40|204213.6|204063.6|204194.3|204044.3|204213.6|204063.6|204187.2|204037.2|17
1640957690000|2021-12-31 13:34:50|204193.9|204043.9|204195.1|204045.1|204196.4|204046.4|204191.2|204041.2|15
1640957700000|2021-12-31 13:35:00|204193.6|204043.6|204192.5|204042.5|204195.2|204045.2|204192.5|204042.5|14
1640957710000|2021-12-31 13:35:10|204193.6|204043.6|204194.2|204044.2|204195.1|204045.1|204191.9|204041.9|11
1640957720000|2021-12-31 13:35:20|204193.5|204043.5|204220.1|204070.1|204222.2|204072.2|204193.5|204043.5|25
1640957730000|2021-12-31 13:35:30|204220.3|204070.3|204215.9|204065.9|204220.3|204070.3|204212|204062|20
1640957740000|2021-12-31 13:35:40|204216.2|204066.2|204216.7|204066.7|204217.9|204067.9|204215.4|204065.4|10
1640957750000|2021-12-31 13:35:50|204216.6|204066.6|204214.4|204064.4|204218|204068|204214.4|204064.4|13
1640957760000|2021-12-31 13:36:00|204214|204064|204215.5|204065.5|204219.5|204069.5|204212.7|204062.7|20
1640957770000|2021-12-31 13:36:10|204215.3|204065.3|204215.1|204065.1|204215.3|204065.3|204211.9|204061.9|19
1640957780000|2021-12-31 13:36:20|204214.5|204064.5|204189.6|204039.6|204219.1|204069.1|204186.3|204036.3|24
1640957790000|2021-12-31 13:36:30|204188.2|204038.2|204185.5|204035.5|204188.9|204038.9|204184.7|204034.7|17
1640957800000|2021-12-31 13:36:40|204185.4|204035.4|204187.7|204037.7|204191.9|204041.9|204185.4|204035.4|26
1640957810000|2021-12-31 13:36:50|204185.7|204035.7|204214.2|204064.2|204218.1|204068.1|204185.4|204035.4|21
1640957820000|2021-12-31 13:37:00|204213.7|204063.7|204210.2|204060.2|204213.8|204063.8|204210.2|204060.2|19
1640957830000|2021-12-31 13:37:10|204210|204060|204202.1|204052.1|204210.5|204060.5|204195.1|204045.1|21
1640957840000|2021-12-31 13:37:20|204202.8|204052.8|204204.8|204054.8|204209.5|204059.5|204202.8|204052.8|28
1640957850000|2021-12-31 13:37:30|204205.5|204055.5|204208.2|204058.2|204208.9|204058.9|204203.8|204053.8|25
1640957860000|2021-12-31 13:37:40|204208.6|204058.6|204209.1|204059.1|204209.4|204059.4|204206.2|204056.2|15
1640957870000|2021-12-31 13:37:50|204209.2|204059.2|204199.2|204049.2|204214.5|204064.5|204199.2|204049.2|20
1640957880000|2021-12-31 13:38:00|204196.2|204046.2|204195.9|204045.9|204196.2|204046.2|204186.9|204036.9|25
1640957890000|2021-12-31 13:38:10|204197|204047|204193.5|204043.5|204197|204047|204191.8|204041.8|22
1640957900000|2021-12-31 13:38:20|204193.6|204043.6|204190.2|204040.2|204194.8|204044.8|204189.4|204039.4|22
1640957910000|2021-12-31 13:38:30|204190.1|204040.1|204186.3|204036.3|204194.5|204044.5|204185.8|204035.8|18
1640957920000|2021-12-31 13:38:40|204187.8|204037.8|204189.4|204039.4|204192.3|204042.3|204187.8|204037.8|15
1640957930000|2021-12-31 13:38:50|204187|204037|204168.5|204018.5|204187|204037|204136.6|203986.6|32
1640957940000|2021-12-31 13:39:00|204170|204020|204176.2|204026.2|204176.9|204026.9|204168.9|204018.9|19
1640957950000|2021-12-31 13:39:10|204175.7|204025.7|204180.9|204030.9|204182.3|204032.3|204175.6|204025.6|18
1640957960000|2021-12-31 13:39:20|204179.6|204029.6|204194.4|204044.4|204195.8|204045.8|204179.6|204029.6|20
1640957970000|2021-12-31 13:39:30|204193.3|204043.3|204182|204032|204195.9|204045.9|204176.5|204026.5|22
1640957980000|2021-12-31 13:39:40|204175.8|204025.8|204172|204022|204178.9|204028.9|204167.1|204017.1|21
1640957990000|2021-12-31 13:39:50|204171.3|204021.3|204181.2|204031.2|204185.3|204035.3|204171.3|204021.3|23
1640958000000|2021-12-31 13:40:00|204179|204029|204178.7|204028.7|204182.7|204032.7|204174.4|204024.4|22
1640958010000|2021-12-31 13:40:10|204177.3|204027.3|204173.2|204023.2|204178|204028|204173.2|204023.2|15
1640958020000|2021-12-31 13:40:20|204173.5|204023.5|204155.6|204005.6|204173.5|204023.5|204152.7|204002.7|22
1640958030000|2021-12-31 13:40:30|204157.5|204007.5|204157.8|204007.8|204159.4|204009.4|204153.6|204003.6|25
1640958040000|2021-12-31 13:40:40|204160.2|204010.2|204162.4|204012.4|204162.4|204012.4|204156.3|204006.3|14
1640958050000|2021-12-31 13:40:50|204161.7|204011.7|204170.3|204020.3|204174.5|204024.5|204161.5|204011.5|19
1640958060000|2021-12-31 13:41:00|204165.9|204015.9|204170.8|204020.8|204172.1|204022.1|204165.4|204015.4|22
1640958070000|2021-12-31 13:41:10|204171|204021|204168.1|204018.1|204171|204021|204167.4|204017.4|22
1640958080000|2021-12-31 13:41:20|204169.2|204019.2|204169.8|204019.8|204170.8|204020.8|204168.8|204018.8|19
1640958090000|2021-12-31 13:41:30|204169.1|204019.1|204160.1|204010.1|204172.1|204022.1|204157.4|204007.4|25
1640958100000|2021-12-31 13:41:40|204158.1|204008.1|204159|204009|204170.1|204020.1|204156.2|204006.2|33
1640958110000|2021-12-31 13:41:50|204158.9|204008.9|204167|204017|204167|204017|204158.1|204008.1|20
1640958120000|2021-12-31 13:42:00|204167.5|204017.5|204166.4|204016.4|204168.9|204018.9|204163.9|204013.9|25
1640958130000|2021-12-31 13:42:10|204165.4|204015.4|204169.5|204019.5|204170.1|204020.1|204165.3|204015.3|12
1640958140000|2021-12-31 13:42:20|204170.2|204020.2|204170.7|204020.7|204171.3|204021.3|204169|204019|20
1640958150000|2021-12-31 13:42:30|204170.8|204020.8|204165.3|204015.3|204172.3|204022.3|204165|204015|18
1640958160000|2021-12-31 13:42:40|204165.1|204015.1|204164.4|204014.4|204167.7|204017.7|204163.2|204013.2|27
1640958170000|2021-12-31 13:42:50|204162.7|204012.7|204164.6|204014.6|204165.3|204015.3|204162.1|204012.1|32
1640958180000|2021-12-31 13:43:00|204164.2|204014.2|204157.2|204007.2|204165.5|204015.5|204155.1|204005.1|21
1640958190000|2021-12-31 13:43:10|204157.7|204007.7|204164.9|204014.9|204168.1|204018.1|204157.7|204007.7|23
1640958200000|2021-12-31 13:43:20|204159.8|204009.8|204160.5|204010.5|204167.9|204017.9|204159.8|204009.8|24
1640958210000|2021-12-31 13:43:30|204162.1|204012.1|204166.2|204016.2|204167.1|204017.1|204161.6|204011.6|18
1640958220000|2021-12-31 13:43:40|204165.1|204015.1|204169.1|204019.1|204169.7|204019.7|204165.1|204015.1|13
1640958230000|2021-12-31 13:43:50|204169.8|204019.8|204168.6|204018.6|204169.8|204019.8|204163.7|204013.7|19
1640958240000|2021-12-31 13:44:00|204168.2|204018.2|204166.3|204016.3|204169.3|204019.3|204164.5|204014.5|20
1640958250000|2021-12-31 13:44:10|204166.5|204016.5|204171|204021|204176.5|204026.5|204166.5|204016.5|21
1640958260000|2021-12-31 13:44:20|204169.6|204019.6|204175|204025|204175|204025|204169.2|204019.2|20
1640958270000|2021-12-31 13:44:30|204174.4|204024.4|204171.3|204021.3|204175.6|204025.6|204171.3|204021.3|22
1640958280000|2021-12-31 13:44:40|204170.6|204020.6|204163.8|204013.8|204170.6|204020.6|204163.8|204013.8|18
1640958290000|2021-12-31 13:44:50|204159.2|204009.2|204173.8|204023.8|204173.8|204023.8|204158.8|204008.8|24
1640958300000|2021-12-31 13:45:00|204173.4|204023.4|204155.5|204005.5|204173.4|204023.4|204154.5|204004.5|20
1640958310000|2021-12-31 13:45:10|204155.8|204005.8|204164.3|204014.3|204166.4|204016.4|204153.2|204003.2|15
1640958320000|2021-12-31 13:45:20|204165.5|204015.5|204167|204017|204168.5|204018.5|204164|204014|13
1640958330000|2021-12-31 13:45:30|204166.7|204016.7|204167.2|204017.2|204170.5|204020.5|204164.5|204014.5|16
1640958340000|2021-12-31 13:45:40|204166|204016|204167.5|204017.5|204167.8|204017.8|204165.4|204015.4|13
1640958350000|2021-12-31 13:45:50|204168.2|204018.2|204173|204023|204173.3|204023.3|204167.9|204017.9|12
1640958360000|2021-12-31 13:46:00|204172.8|204022.8|204173.4|204023.4|204174.2|204024.2|204170.9|204020.9|18
1640958370000|2021-12-31 13:46:10|204173.8|204023.8|204169.9|204019.9|204175.9|204025.9|204169.1|204019.1|22
1640958380000|2021-12-31 13:46:20|204169.1|204019.1|204179.6|204029.6|204179.6|204029.6|204166.6|204016.6|26
1640958390000|2021-12-31 13:46:30|204179.5|204029.5|204179.7|204029.7|204180.6|204030.6|204178.4|204028.4|21
1640958400000|2021-12-31 13:46:40|204179.5|204029.5|204193.5|204043.5|204194.2|204044.2|204178.5|204028.5|24
1640958410000|2021-12-31 13:46:50|204193.7|204043.7|204179.1|204029.1|204193.7|204043.7|204175.2|204025.2|30
1640958420000|2021-12-31 13:47:00|204179.4|204029.4|204174.1|204024.1|204183|204033|204173.7|204023.7|25
1640958430000|2021-12-31 13:47:10|204172.1|204022.1|204173.2|204023.2|204187.9|204037.9|204172.1|204022.1|26
1640958440000|2021-12-31 13:47:20|204173.5|204023.5|204161.9|204011.9|204173.5|204023.5|204154.8|204004.8|32
1640958450000|2021-12-31 13:47:30|204159.3|204009.3|204162|204012|204163.3|204013.3|204159.3|204009.3|27
1640958460000|2021-12-31 13:47:40|204161.9|204011.9|204161.6|204011.6|204164|204014|204160.8|204010.8|16
1640958470000|2021-12-31 13:47:50|204161.1|204011.1|204161.7|204011.7|204166.8|204016.8|204160.9|204010.9|22
1640958480000|2021-12-31 13:48:00|204161.6|204011.6|204086.3|203936.3|204161.6|204011.6|204086.3|203936.3|16
1640958490000|2021-12-31 13:48:10|204118.2|203968.2|204158.3|204008.3|204158.3|204008.3|204118.2|203968.2|32
1640958500000|2021-12-31 13:48:20|204163|204013|204136|203986|204168.1|204018.1|204132|203982|36
1640958510000|2021-12-31 13:48:30|204132.7|203982.7|204128.8|203978.8|204132.7|203982.7|204126.8|203976.8|29
1640958520000|2021-12-31 13:48:40|204128.6|203978.6|204015.4|203865.4|204129.6|203979.6|204009.7|203859.7|33
1640958530000|2021-12-31 13:48:50|204020.3|203870.3|204039.3|203889.3|204042.4|203892.4|204011.3|203861.3|37
1640958540000|2021-12-31 13:49:00|204042.1|203892.1|204049.8|203899.8|204050.3|203900.3|204037|203887|28
1640958550000|2021-12-31 13:49:10|204045.7|203895.7|204045|203895|204048.1|203898.1|204044.2|203894.2|27
1640958560000|2021-12-31 13:49:20|204044.1|203894.1|204023.5|203873.5|204044.1|203894.1|204013.2|203863.2|33
1640958570000|2021-12-31 13:49:30|204031.3|203881.3|204034.7|203884.7|204037|203887|204006|203856|32
1640958580000|2021-12-31 13:49:40|204034.9|203884.9|204042|203892|204046.6|203896.6|204031.2|203881.2|32
1640958590000|2021-12-31 13:49:50|204042.8|203892.8|204045.9|203895.9|204046.6|203896.6|204042.8|203892.8|24
1640958600000|2021-12-31 13:50:00|204046.2|203896.2|204066.8|203916.8|204069.9|203919.9|204044.5|203894.5|25
1640958610000|2021-12-31 13:50:10|204058.5|203908.5|204055.7|203905.7|204058.5|203908.5|204043.3|203893.3|31
1640958620000|2021-12-31 13:50:20|204055.9|203905.9|204060.7|203910.7|204068.7|203918.7|204053.2|203903.2|30
1640958630000|2021-12-31 13:50:30|204063|203913|204123.5|203973.5|204131.3|203981.3|204055.8|203905.8|34
1640958640000|2021-12-31 13:50:40|204123.9|203973.9|204096.7|203946.7|204125.2|203975.2|204094.9|203944.9|29
1640958650000|2021-12-31 13:50:50|204097.3|203947.3|204100.9|203950.9|204118.5|203968.5|204096|203946|35
1640958660000|2021-12-31 13:51:00|204096.8|203946.8|204089.9|203939.9|204096.8|203946.8|204083.2|203933.2|31
1640958670000|2021-12-31 13:51:10|204089.1|203939.1|204084.1|203934.1|204092.4|203942.4|204084.1|203934.1|32
1640958680000|2021-12-31 13:51:20|204084.3|203934.3|204096.7|203946.7|204099.9|203949.9|204082.6|203932.6|27
1640958690000|2021-12-31 13:51:30|204094.7|203944.7|204094.9|203944.9|204104.9|203954.9|204091.8|203941.8|37
1640958700000|2021-12-31 13:51:40|204094.5|203944.5|204081.7|203931.7|204098.6|203948.6|204081.3|203931.3|34
1640958710000|2021-12-31 13:51:50|204081.3|203931.3|204091.8|203941.8|204093|203943|204080.6|203930.6|24
1640958720000|2021-12-31 13:52:00|204091.6|203941.6|204085.5|203935.5|204091.6|203941.6|204084.4|203934.4|25
1640958730000|2021-12-31 13:52:10|204086.4|203936.4|204085.8|203935.8|204088|203938|204084.6|203934.6|17
1640958740000|2021-12-31 13:52:20|204085.6|203935.6|204086.3|203936.3|204087.5|203937.5|204084.9|203934.9|12
1640958750000|2021-12-31 13:52:30|204085|203935|204083.8|203933.8|204085|203935|204083.8|203933.8|9
1640958760000|2021-12-31 13:52:40|204084.4|203934.4|204085.4|203935.4|204085.4|203935.4|204084.4|203934.4|7
1640958770000|2021-12-31 13:52:50|204084.4|203934.4|204080.4|203930.4|204089.6|203939.6|204080.4|203930.4|28
1640958780000|2021-12-31 13:53:00|204081.1|203931.1|204080.4|203930.4|204081.2|203931.2|204079.2|203929.2|18
1640958790000|2021-12-31 13:53:10|204079.3|203929.3|204076.8|203926.8|204080.6|203930.6|204074.5|203924.5|26
1640958800000|2021-12-31 13:53:20|204075.3|203925.3|204071.4|203921.4|204077.1|203927.1|204070.2|203920.2|24
1640958810000|2021-12-31 13:53:30|204071.3|203921.3|204075|203925|204075|203925|204071.3|203921.3|21
1640958820000|2021-12-31 13:53:40|204073.2|203923.2|204050.1|203900.1|204076.7|203926.7|204043.4|203893.4|33
1640958830000|2021-12-31 13:53:50|204049.4|203899.4|204034.3|203884.3|204052.3|203902.3|204026.4|203876.4|25
1640958840000|2021-12-31 13:54:00|204029.8|203879.8|204001.5|203851.5|204035.1|203885.1|203996.7|203846.7|35
1640958850000|2021-12-31 13:54:10|204001.8|203851.8|204005.3|203855.3|204007.2|203857.2|204001.8|203851.8|28
1640958860000|2021-12-31 13:54:20|204030|203880|204033.8|203883.8|204035.7|203885.7|204030|203880|27
1640958870000|2021-12-31 13:54:30|204034.7|203884.7|204031.3|203881.3|204035.1|203885.1|204029.6|203879.6|24
1640958880000|2021-12-31 13:54:40|204031.1|203881.1|204025.8|203875.8|204033.4|203883.4|204025.8|203875.8|23
1640958890000|2021-12-31 13:54:50|204031.4|203881.4|204036.2|203886.2|204042.8|203892.8|204029|203879|34
1640958900000|2021-12-31 13:55:00|204034.5|203884.5|204004.8|203854.8|204036.5|203886.5|204002.1|203852.1|26
1640958910000|2021-12-31 13:55:10|204003.9|203853.9|204005.1|203855.1|204009.9|203859.9|204003.9|203853.9|16
1640958920000|2021-12-31 13:55:20|204006.1|203856.1|204007.3|203857.3|204011.1|203861.1|204001.1|203851.1|27
1640958930000|2021-12-31 13:55:30|204008.9|203858.9|203932.7|203782.7|204008.9|203858.9|203929.4|203779.4|33
1640958940000|2021-12-31 13:55:40|203928.5|203778.5|203932.7|203782.7|203944.9|203794.9|203900.6|203750.6|31
1640958950000|2021-12-31 13:55:50|203933.1|203783.1|203916|203766|203933.1|203783.1|203902.7|203752.7|33
1640958960000|2021-12-31 13:56:00|203922.1|203772.1|203918.4|203768.4|203936.9|203786.9|203901.9|203751.9|36
1640958970000|2021-12-31 13:56:10|203921.4|203771.4|203906.4|203756.4|203921.4|203771.4|203883.2|203733.2|34
1640958980000|2021-12-31 13:56:20|203907.1|203757.1|203864|203714|203907.1|203757.1|203864|203714|30
1640958990000|2021-12-31 13:56:30|203862|203712|203824.9|203674.9|203864.6|203714.6|203818|203668|36
1640959000000|2021-12-31 13:56:40|203826.5|203676.5|203829.8|203679.8|203833.5|203683.5|203824.5|203674.5|29
1640959010000|2021-12-31 13:56:50|203829.7|203679.7|203871.2|203721.2|203878.7|203728.7|203824.1|203674.1|31
1640959020000|2021-12-31 13:57:00|203871.8|203721.8|203825.4|203675.4|203873.8|203723.8|203825.4|203675.4|26
1640959030000|2021-12-31 13:57:10|203821.8|203671.8|203832.7|203682.7|203847.4|203697.4|203821.8|203671.8|29
1640959040000|2021-12-31 13:57:20|203828.7|203678.7|203858.4|203708.4|203860.1|203710.1|203828|203678|29
1640959050000|2021-12-31 13:57:30|203858|203708|203862.2|203712.2|203864.7|203714.7|203850.4|203700.4|29
1640959060000|2021-12-31 13:57:40|203863.8|203713.8|203885.5|203735.5|203897.4|203747.4|203863.8|203713.8|30
1640959070000|2021-12-31 13:57:50|203886.8|203736.8|203860.8|203710.8|203900.1|203750.1|203854.7|203704.7|34
1640959080000|2021-12-31 13:58:00|203860|203710|203828.1|203678.1|203860|203710|203826.8|203676.8|31
1640959090000|2021-12-31 13:58:10|203827.2|203677.2|203831.2|203681.2|203835.6|203685.6|203827.2|203677.2|33
1640959100000|2021-12-31 13:58:20|203834.8|203684.8|203818.9|203668.9|203834.8|203684.8|203813.3|203663.3|34
1640959110000|2021-12-31 13:58:30|203820.9|203670.9|203782.9|203632.9|203822.3|203672.3|203779.8|203629.8|32
1640959120000|2021-12-31 13:58:40|203787.8|203637.8|203784.7|203634.7|203787.8|203637.8|203784.1|203634.1|19
1640959130000|2021-12-31 13:58:50|203785.5|203635.5|203773.8|203623.8|203789.4|203639.4|203768.3|203618.3|27
1640959140000|2021-12-31 13:59:00|203774.3|203624.3|203775.8|203625.8|203776.7|203626.7|203770|203620|25
1640959150000|2021-12-31 13:59:10|203775.3|203625.3|203746.7|203596.7|203775.3|203625.3|203725.1|203575.1|34
1640959160000|2021-12-31 13:59:20|203748.8|203598.8|203739.6|203589.6|203750.9|203600.9|203738|203588|26
1640959170000|2021-12-31 13:59:30|203727.8|203577.8|203780.2|203630.2|203781.8|203631.8|203727.8|203577.8|28
1640959180000|2021-12-31 13:59:40|203780.6|203630.6|203810.5|203660.5|203813.2|203663.2|203780.6|203630.6|21
1640959190000|2021-12-31 13:59:50|203811.7|203661.7|203892.1|203742.1|203892.1|203742.1|203807.4|203657.4|37
1640959200000|2021-12-31 14:00:00|203892.2|203742.2|203871.3|203721.3|203899.5|203749.5|203868.3|203718.3|33
1640959210000|2021-12-31 14:00:10|203867.7|203717.7|203846.2|203696.2|203870.4|203720.4|203827.2|203677.2|33
1640959220000|2021-12-31 14:00:20|203845.8|203695.8|203852.3|203702.3|203853.1|203703.1|203844.4|203694.4|34
1640959230000|2021-12-31 14:00:30|203851.4|203701.4|203838.5|203688.5|203853.1|203703.1|203835.3|203685.3|27
1640959240000|2021-12-31 14:00:40|203838.4|203688.4|203835.3|203685.3|203839.5|203689.5|203820.8|203670.8|27
1640959250000|2021-12-31 14:00:50|203835.2|203685.2|203839.7|203689.7|203843.1|203693.1|203828.6|203678.6|32
1640959260000|2021-12-31 14:01:00|203838.7|203688.7|203831.8|203681.8|203842.6|203692.6|203830.2|203680.2|36
1640959270000|2021-12-31 14:01:10|203829.6|203679.6|203825.6|203675.6|203832.2|203682.2|203815.9|203665.9|29
1640959280000|2021-12-31 14:01:20|203825.7|203675.7|203817.8|203667.8|203825.7|203675.7|203817.8|203667.8|26
1640959290000|2021-12-31 14:01:30|203819.2|203669.2|203815.6|203665.6|203820|203670|203796.1|203646.1|34
1640959300000|2021-12-31 14:01:40|203814|203664|203739.6|203589.6|203814|203664|203737.5|203587.5|36
1640959310000|2021-12-31 14:01:50|203739.2|203589.2|203709.7|203559.7|203745.3|203595.3|203708.6|203558.6|34
1640959320000|2021-12-31 14:02:00|203711.1|203561.1|203686.5|203536.5|203711.7|203561.7|203622|203472|36
1640959330000|2021-12-31 14:02:10|203686.7|203536.7|203753|203603|203801.3|203651.3|203686.7|203536.7|33
1640959340000|2021-12-31 14:02:20|203752.6|203602.6|203758.2|203608.2|203759|203609|203741.3|203591.3|26
1640959350000|2021-12-31 14:02:30|203758.1|203608.1|203743.2|203593.2|203758.1|203608.1|203737.5|203587.5|26
1640959360000|2021-12-31 14:02:40|203744.6|203594.6|203729.1|203579.1|203745.4|203595.4|203728|203578|30
1640959370000|2021-12-31 14:02:50|203729.4|203579.4|203703.7|203553.7|203730.4|203580.4|203701.2|203551.2|24
1640959380000|2021-12-31 14:03:00|203704.5|203554.5|203728.6|203578.6|203730.4|203580.4|203700.4|203550.4|31
1640959390000|2021-12-31 14:03:10|203729|203579|203736.9|203586.9|203741|203591|203713.2|203563.2|29
1640959400000|2021-12-31 14:03:20|203735.6|203585.6|203716.2|203566.2|203735.8|203585.8|203715.4|203565.4|36
1640959410000|2021-12-31 14:03:30|203717|203567|203739.9|203589.9|203747.8|203597.8|203717|203567|31
1640959420000|2021-12-31 14:03:40|203739.1|203589.1|203740.4|203590.4|203741|203591|203731.8|203581.8|27
1640959430000|2021-12-31 14:03:50|203741.8|203591.8|203725.2|203575.2|203748.3|203598.3|203724.5|203574.5|32
1640959440000|2021-12-31 14:04:00|203724.5|203574.5|203701.6|203551.6|203735.4|203585.4|203697.5|203547.5|38
1640959450000|2021-12-31 14:04:10|203711.8|203561.8|203771.9|203621.9|203775.6|203625.6|203708.2|203558.2|34
1640959460000|2021-12-31 14:04:20|203772.3|203622.3|203772|203622|203773.4|203623.4|203770.6|203620.6|23
1640959470000|2021-12-31 14:04:30|203775.8|203625.8|203823.5|203673.5|203825.9|203675.9|203775.8|203625.8|29
1640959480000|2021-12-31 14:04:40|203820.7|203670.7|203821.5|203671.5|203837.8|203687.8|203815.7|203665.7|24
1640959490000|2021-12-31 14:04:50|203820.6|203670.6|203825.5|203675.5|203825.5|203675.5|203817.7|203667.7|26
1640959500000|2021-12-31 14:05:00|203822.8|203672.8|203818.9|203668.9|203824.7|203674.7|203818.6|203668.6|24
1640959510000|2021-12-31 14:05:10|203818.5|203668.5|203818.5|203668.5|203824.8|203674.8|203818.1|203668.1|24
1640959520000|2021-12-31 14:05:20|203817.9|203667.9|203787|203637|203819.3|203669.3|203752.5|203602.5|30
1640959530000|2021-12-31 14:05:30|203783.9|203633.9|203777.5|203627.5|203783.9|203633.9|203759.8|203609.8|20
1640959540000|2021-12-31 14:05:40|203778.5|203628.5|203785.9|203635.9|203785.9|203635.9|203773.3|203623.3|29
1640959550000|2021-12-31 14:05:50|203801.8|203651.8|203800.6|203650.6|203814.2|203664.2|203795.6|203645.6|34
1640959560000|2021-12-31 14:06:00|203802|203652|203791.4|203641.4|203802|203652|203791.4|203641.4|22
1640959570000|2021-12-31 14:06:10|203791|203641|203793|203643|203799.4|203649.4|203791|203641|25
1640959580000|2021-12-31 14:06:20|203791.9|203641.9|203711.4|203561.4|203793.9|203643.9|203709.8|203559.8|22
1640959590000|2021-12-31 14:06:30|203712.6|203562.6|203751.2|203601.2|203753.9|203603.9|203706.1|203556.1|31
1640959600000|2021-12-31 14:06:40|203750.5|203600.5|203746|203596|203754.7|203604.7|203740.4|203590.4|27
1640959610000|2021-12-31 14:06:50|203744.8|203594.8|203745.3|203595.3|203746.6|203596.6|203743.7|203593.7|31
1640959620000|2021-12-31 14:07:00|203745.1|203595.1|203753.3|203603.3|203756.1|203606.1|203744.7|203594.7|33
1640959630000|2021-12-31 14:07:10|203745.1|203595.1|203741|203591|203751.8|203601.8|203719.3|203569.3|34
1640959640000|2021-12-31 14:07:20|203743.5|203593.5|203697.2|203547.2|203743.5|203593.5|203696.6|203546.6|25
1640959650000|2021-12-31 14:07:30|203686.8|203536.8|203703.4|203553.4|203708.6|203558.6|203686.8|203536.8|26
1640959660000|2021-12-31 14:07:40|203707.2|203557.2|203683.1|203533.1|203707.2|203557.2|203670.7|203520.7|22
1640959670000|2021-12-31 14:07:50|203679.3|203529.3|203661.9|203511.9|203679.3|203529.3|203654.7|203504.7|26
1640959680000|2021-12-31 14:08:00|203662.2|203512.2|203661.4|203511.4|203673.8|203523.8|203661.4|203511.4|19
1640959690000|2021-12-31 14:08:10|203663.1|203513.1|203628.5|203478.5|203663.2|203513.2|203624|203474|24
1640959700000|2021-12-31 14:08:20|203627.6|203477.6|203620.8|203470.8|203627.6|203477.6|203614.7|203464.7|27
1640959710000|2021-12-31 14:08:30|203619.6|203469.6|203619.1|203469.1|203623.2|203473.2|203619.1|203469.1|23
1640959720000|2021-12-31 14:08:40|203619.3|203469.3|203644.5|203494.5|203644.5|203494.5|203617.2|203467.2|17
1640959730000|2021-12-31 14:08:50|203669|203519|203674.9|203524.9|203688.1|203538.1|203668.6|203518.6|23
1640959740000|2021-12-31 14:09:00|203676.7|203526.7|203669.1|203519.1|203677.2|203527.2|203668.1|203518.1|22
1640959750000|2021-12-31 14:09:10|203669.3|203519.3|203667.1|203517.1|203670.8|203520.8|203659.5|203509.5|18
1640959760000|2021-12-31 14:09:20|203667.7|203517.7|203664.1|203514.1|203671.2|203521.2|203664.1|203514.1|7
1640959770000|2021-12-31 14:09:30|203664.9|203514.9|203650.6|203500.6|203664.9|203514.9|203626.3|203476.3|29
1640959780000|2021-12-31 14:09:40|203650.2|203500.2|203646.7|203496.7|203652.6|203502.6|203643.6|203493.6|27
1640959790000|2021-12-31 14:09:50|203644.9|203494.9|203625.2|203475.2|203645.1|203495.1|203621.8|203471.8|28
1640959800000|2021-12-31 14:10:00|203609.6|203459.6|203656.3|203506.3|203656.3|203506.3|203595.2|203445.2|32
1640959810000|2021-12-31 14:10:10|203654.6|203504.6|203653.9|203503.9|203655.2|203505.2|203644.4|203494.4|31
1640959820000|2021-12-31 14:10:20|203653.5|203503.5|203628.3|203478.3|203653.5|203503.5|203620.1|203470.1|29
1640959830000|2021-12-31 14:10:30|203628.5|203478.5|203620.6|203470.6|203630.4|203480.4|203620.6|203470.6|20
1640959840000|2021-12-31 14:10:40|203626|203476|203615.3|203465.3|203626|203476|203613.1|203463.1|24
1640959850000|2021-12-31 14:10:50|203615.1|203465.1|203613.7|203463.7|203618|203468|203604.5|203454.5|27
1640959860000|2021-12-31 14:11:00|203611.3|203461.3|203618.4|203468.4|203619|203469|203601.3|203451.3|27
1640959870000|2021-12-31 14:11:10|203618.5|203468.5|203615|203465|203625|203475|203614.6|203464.6|28
1640959880000|2021-12-31 14:11:20|203588.5|203438.5|203595.8|203445.8|203602.7|203452.7|203588.5|203438.5|28
1640959890000|2021-12-31 14:11:30|203596.6|203446.6|203587.8|203437.8|203597|203447|203585.6|203435.6|23
1640959900000|2021-12-31 14:11:40|203589|203439|203552.4|203402.4|203589|203439|203545.8|203395.8|19
1640959910000|2021-12-31 14:11:50|203550.2|203400.2|203583|203433|203588.6|203438.6|203549.7|203399.7|22
1640959920000|2021-12-31 14:12:00|203582.4|203432.4|203578.6|203428.6|203586.7|203436.7|203576.2|203426.2|25
1640959930000|2021-12-31 14:12:10|203578.8|203428.8|203580.9|203430.9|203589.7|203439.7|203575.8|203425.8|20
1640959940000|2021-12-31 14:12:20|203578.9|203428.9|203568.3|203418.3|203581.1|203431.1|203562.7|203412.7|21
1640959950000|2021-12-31 14:12:30|203569|203419|203576.9|203426.9|203582.5|203432.5|203568|203418|30
1640959960000|2021-12-31 14:12:40|203576.4|203426.4|203553|203403|203578.6|203428.6|203551.1|203401.1|16
1640959970000|2021-12-31 14:12:50|203555.8|203405.8|203552.4|203402.4|203561.1|203411.1|203541.6|203391.6|29
1640959980000|2021-12-31 14:13:00|203551.4|203401.4|203556.5|203406.5|203556.5|203406.5|203542.4|203392.4|25
1640959990000|2021-12-31 14:13:10|203558.1|203408.1|203579.1|203429.1|203582.2|203432.2|203550.8|203400.8|27
1640960000000|2021-12-31 14:13:20|203577.4|203427.4|203505|203355|203580.2|203430.2|203505|203355|27
1640960010000|2021-12-31 14:13:30|203507.1|203357.1|203525.2|203375.2|203530.7|203380.7|203504.5|203354.5|25
1640960020000|2021-12-31 14:13:40|203525.5|203375.5|203519.9|203369.9|203525.5|203375.5|203519.8|203369.8|16
1640960030000|2021-12-31 14:13:50|203519.1|203369.1|203520.4|203370.4|203524.7|203374.7|203519.1|203369.1|11
1640960040000|2021-12-31 14:14:00|203521.1|203371.1|203556|203406|203556|203406|203521.1|203371.1|23
1640960050000|2021-12-31 14:14:10|203556.6|203406.6|203555.4|203405.4|203562.3|203412.3|203555.4|203405.4|13
1640960060000|2021-12-31 14:14:20|203554.1|203404.1|203585.2|203435.2|203585.3|203435.3|203554.1|203404.1|23
1640960070000|2021-12-31 14:14:30|203585.9|203435.9|203583.3|203433.3|203586.6|203436.6|203582.3|203432.3|22
1640960080000|2021-12-31 14:14:40|203581.4|203431.4|203578.2|203428.2|203582|203432|203578.2|203428.2|9
1640960090000|2021-12-31 14:14:50|203578.9|203428.9|203559.1|203409.1|203578.9|203428.9|203544.3|203394.3|27
1640960100000|2021-12-31 14:15:00|203574.3|203424.3|203509.9|203359.9|203574.3|203424.3|203509.9|203359.9|36
1640960110000|2021-12-31 14:15:10|203511.1|203361.1|203536.8|203386.8|203542.1|203392.1|203511.1|203361.1|30
1640960120000|2021-12-31 14:15:20|203535.6|203385.6|203534.7|203384.7|203537.5|203387.5|203534|203384|17
1640960130000|2021-12-31 14:15:30|203536.1|203386.1|203573.1|203423.1|203581.5|203431.5|203532.8|203382.8|21
1640960140000|2021-12-31 14:15:40|203568.5|203418.5|203540.5|203390.5|203570.5|203420.5|203505.9|203355.9|27
1640960150000|2021-12-31 14:15:50|203537.6|203387.6|203539.1|203389.1|203546.4|203396.4|203537.6|203387.6|26
1640960160000|2021-12-31 14:16:00|203538.1|203388.1|203523.7|203373.7|203539|203389|203521.5|203371.5|23
1640960170000|2021-12-31 14:16:10|203526.2|203376.2|203523.4|203373.4|203526.5|203376.5|203523.4|203373.4|14
1640960180000|2021-12-31 14:16:20|203523.7|203373.7|203524.2|203374.2|203526.1|203376.1|203523.1|203373.1|12
1640960190000|2021-12-31 14:16:30|203524.6|203374.6|203510.6|203360.6|203524.6|203374.6|203500|203350|22
1640960200000|2021-12-31 14:16:40|203513|203363|203504.5|203354.5|203513|203363|203503.6|203353.6|18
1640960210000|2021-12-31 14:16:50|203506.1|203356.1|203509|203359|203509.4|203359.4|203501.4|203351.4|16
1640960220000|2021-12-31 14:17:00|203509.7|203359.7|203523.3|203373.3|203536.5|203386.5|203509.7|203359.7|25
1640960230000|2021-12-31 14:17:10|203524.1|203374.1|203527.4|203377.4|203528.4|203378.4|203524|203374|23
1640960240000|2021-12-31 14:17:20|203527|203377|203526.6|203376.6|203528.1|203378.1|203526|203376|13
1640960250000|2021-12-31 14:17:30|203525.5|203375.5|203504.5|203354.5|203525.5|203375.5|203497.5|203347.5|23
1640960260000|2021-12-31 14:17:40|203505.2|203355.2|203502.5|203352.5|203506.4|203356.4|203502.2|203352.2|18
1640960270000|2021-12-31 14:17:50|203502.3|203352.3|203498|203348|203505|203355|203498|203348|22
1640960280000|2021-12-31 14:18:00|203493.8|203343.8|203490.9|203340.9|203497.2|203347.2|203485.8|203335.8|17
1640960290000|2021-12-31 14:18:10|203491|203341|203497|203347|203498.6|203348.6|203491|203341|18
1640960300000|2021-12-31 14:18:20|203498.1|203348.1|203504.2|203354.2|203504.2|203354.2|203489.3|203339.3|16
1640960310000|2021-12-31 14:18:30|203505.1|203355.1|203507|203357|203510.1|203360.1|203501.3|203351.3|20
1640960320000|2021-12-31 14:18:40|203503.5|203353.5|203510.9|203360.9|203511.6|203361.6|203503.5|203353.5|18
1640960330000|2021-12-31 14:18:50|203507|203357|203511.9|203361.9|203511.9|203361.9|203506.6|203356.6|14
1640960340000|2021-12-31 14:19:00|203513.1|203363.1|203574.5|203424.5|203577.3|203427.3|203509.8|203359.8|23
1640960350000|2021-12-31 14:19:10|203576.9|203426.9|203585.8|203435.8|203586.5|203436.5|203569.2|203419.2|20
1640960360000|2021-12-31 14:19:20|203585.2|203435.2|203582.6|203432.6|203590.8|203440.8|203577.3|203427.3|23
1640960370000|2021-12-31 14:19:30|203582.7|203432.7|203562.2|203412.2|203582.7|203432.7|203562.2|203412.2|17
1640960380000|2021-12-31 14:19:40|203557.4|203407.4|203557.8|203407.8|203564|203414|203552|203402|25
1640960390000|2021-12-31 14:19:50|203557.5|203407.5|203533.9|203383.9|203561.6|203411.6|203532|203382|29
1640960400000|2021-12-31 14:20:00|203531|203381|203528.6|203378.6|203532.3|203382.3|203526.4|203376.4|24
1640960410000|2021-12-31 14:20:10|203528.3|203378.3|203577.6|203427.6|203583.3|203433.3|203528.3|203378.3|23
1640960420000|2021-12-31 14:20:20|203580|203430|203586|203436|203589.4|203439.4|203577.1|203427.1|22
1640960430000|2021-12-31 14:20:30|203581.5|203431.5|203577.4|203427.4|203584.9|203434.9|203577.4|203427.4|22
1640960440000|2021-12-31 14:20:40|203580.1|203430.1|203584.1|203434.1|203584.8|203434.8|203576.9|203426.9|17
1640960450000|2021-12-31 14:20:50|203589.2|203439.2|203584.4|203434.4|203590.2|203440.2|203579|203429|24
1640960460000|2021-12-31 14:21:00|203583.9|203433.9|203581.7|203431.7|203585.1|203435.1|203578.2|203428.2|22
1640960470000|2021-12-31 14:21:10|203582.8|203432.8|203582.5|203432.5|203583.7|203433.7|203578.6|203428.6|18
1640960480000|2021-12-31 14:21:20|203581.1|203431.1|203562.6|203412.6|203581.4|203431.4|203561.8|203411.8|20
1640960490000|2021-12-31 14:21:30|203562.3|203412.3|203580.4|203430.4|203587.4|203437.4|203561.2|203411.2|24
1640960500000|2021-12-31 14:21:40|203582.1|203432.1|203579.7|203429.7|203582.1|203432.1|203576.7|203426.7|16
1640960510000|2021-12-31 14:21:50|203575.8|203425.8|203533.9|203383.9|203583.3|203433.3|203528.4|203378.4|17
1640960520000|2021-12-31 14:22:00|203534.7|203384.7|203539|203389|203541.5|203391.5|203534.1|203384.1|28
1640960530000|2021-12-31 14:22:10|203538.7|203388.7|203520.2|203370.2|203538.7|203388.7|203519.2|203369.2|27
1640960540000|2021-12-31 14:22:20|203521.1|203371.1|203513.8|203363.8|203527.3|203377.3|203493.3|203343.3|28
1640960550000|2021-12-31 14:22:30|203531.3|203381.3|203572.5|203422.5|203587.6|203437.6|203531.3|203381.3|37
1640960560000|2021-12-31 14:22:40|203576.9|203426.9|203567.6|203417.6|203579.6|203429.6|203556.7|203406.7|28
1640960570000|2021-12-31 14:22:50|203574|203424|203515.9|203365.9|203575.5|203425.5|203514.2|203364.2|30
1640960580000|2021-12-31 14:23:00|203516|203366|203525.1|203375.1|203541.2|203391.2|203515.3|203365.3|29
1640960590000|2021-12-31 14:23:10|203520.7|203370.7|203536.2|203386.2|203540.8|203390.8|203520.7|203370.7|20
1640960600000|2021-12-31 14:23:20|203535.5|203385.5|203496.3|203346.3|203535.5|203385.5|203493.9|203343.9|28
1640960610000|2021-12-31 14:23:30|203495.7|203345.7|203500.8|203350.8|203502.8|203352.8|203494.7|203344.7|20
1640960620000|2021-12-31 14:23:40|203500.4|203350.4|203517.2|203367.2|203527.8|203377.8|203492.4|203342.4|34
1640960630000|2021-12-31 14:23:50|203519.2|203369.2|203506.6|203356.6|203523.1|203373.1|203506.6|203356.6|29
1640960640000|2021-12-31 14:24:00|203510|203360|203498.6|203348.6|203510|203360|203496.6|203346.6|27
1640960650000|2021-12-31 14:24:10|203499.2|203349.2|203502.5|203352.5|203504.7|203354.7|203498.7|203348.7|24
1640960660000|2021-12-31 14:24:20|203503.2|203353.2|203544.9|203394.9|203586.1|203436.1|203499.1|203349.1|27
1640960670000|2021-12-31 14:24:30|203544.3|203394.3|203517.3|203367.3|203544.3|203394.3|203514|203364|32
1640960680000|2021-12-31 14:24:40|203522.7|203372.7|203540.8|203390.8|203542.6|203392.6|203522.5|203372.5|32
1640960690000|2021-12-31 14:24:50|203540.7|203390.7|203540.5|203390.5|203544.4|203394.4|203529.2|203379.2|28
1640960700000|2021-12-31 14:25:00|203541.4|203391.4|203587|203437|203587|203437|203534.8|203384.8|34
1640960710000|2021-12-31 14:25:10|203581.2|203431.2|203570.6|203420.6|203583.2|203433.2|203559.4|203409.4|35
1640960720000|2021-12-31 14:25:20|203566.5|203416.5|203562.8|203412.8|203568.3|203418.3|203562.8|203412.8|21
1640960730000|2021-12-31 14:25:30|203563.6|203413.6|203561.7|203411.7|203570.2|203420.2|203560.6|203410.6|18
1640960740000|2021-12-31 14:25:40|203562|203412|203561.9|203411.9|203562.1|203412.1|203558.6|203408.6|21
1640960750000|2021-12-31 14:25:50|203561.8|203411.8|203568.8|203418.8|203576.7|203426.7|203561.8|203411.8|18
1640960760000|2021-12-31 14:26:00|203569.5|203419.5|203533.5|203383.5|203570.1|203420.1|203530.6|203380.6|20
1640960770000|2021-12-31 14:26:10|203534.3|203384.3|203539.1|203389.1|203540.4|203390.4|203532.6|203382.6|23
1640960780000|2021-12-31 14:26:20|203541.1|203391.1|203534.2|203384.2|203545.5|203395.5|203533.2|203383.2|21
1640960790000|2021-12-31 14:26:30|203533.2|203383.2|203540.7|203390.7|203542.3|203392.3|203533.1|203383.1|19
1640960800000|2021-12-31 14:26:40|203541|203391|203538.6|203388.6|203544.7|203394.7|203537.2|203387.2|21
1640960810000|2021-12-31 14:26:50|203538.2|203388.2|203550.2|203400.2|203559.6|203409.6|203536.8|203386.8|22
1640960820000|2021-12-31 14:27:00|203548.1|203398.1|203587.3|203437.3|203590.6|203440.6|203546|203396|34
1640960830000|2021-12-31 14:27:10|203585.9|203435.9|203587.4|203437.4|203588.4|203438.4|203582.2|203432.2|19
1640960840000|2021-12-31 14:27:20|203586.8|203436.8|203570.7|203420.7|203590.5|203440.5|203569.1|203419.1|21
1640960850000|2021-12-31 14:27:30|203570.2|203420.2|203577.3|203427.3|203581.6|203431.6|203570.2|203420.2|22
1640960860000|2021-12-31 14:27:40|203576.6|203426.6|203581.5|203431.5|203581.5|203431.5|203574|203424|15
1640960870000|2021-12-31 14:27:50|203580.1|203430.1|203585.6|203435.6|203587.3|203437.3|203578.8|203428.8|18
1640960880000|2021-12-31 14:28:00|203592|203442|203598|203448|203606.3|203456.3|203590.2|203440.2|35
1640960890000|2021-12-31 14:28:10|203598.6|203448.6|203598.4|203448.4|203600.9|203450.9|203593.9|203443.9|18
1640960900000|2021-12-31 14:28:20|203599.8|203449.8|203601.6|203451.6|203601.6|203451.6|203596|203446|18
1640960910000|2021-12-31 14:28:30|203594.5|203444.5|203590|203440|203595.9|203445.9|203588.3|203438.3|20
1640960920000|2021-12-31 14:28:40|203591.4|203441.4|203634.7|203484.7|203634.7|203484.7|203591.3|203441.3|19
1640960930000|2021-12-31 14:28:50|203631|203481|203613.1|203463.1|203631|203481|203599.2|203449.2|34
1640960940000|2021-12-31 14:29:00|203610.3|203460.3|203606|203456|203610.3|203460.3|203602.7|203452.7|25
1640960950000|2021-12-31 14:29:10|203603.6|203453.6|203608|203458|203614.6|203464.6|203600.9|203450.9|25
1640960960000|2021-12-31 14:29:20|203605.7|203455.7|203610.6|203460.6|203611.8|203461.8|203605.7|203455.7|23
1640960970000|2021-12-31 14:29:30|203610.9|203460.9|203612.8|203462.8|203619.7|203469.7|203610.4|203460.4|26
1640960980000|2021-12-31 14:29:40|203614.9|203464.9|203617.1|203467.1|203617.7|203467.7|203610.1|203460.1|19
1640960990000|2021-12-31 14:29:50|203617.3|203467.3|203614.7|203464.7|203620.7|203470.7|203614.7|203464.7|21
1640961000000|2021-12-31 14:30:00|203596.8|203446.8|203575.9|203425.9|203603.7|203453.7|203571.4|203421.4|40
1640961010000|2021-12-31 14:30:10|203577.3|203427.3|203585.7|203435.7|203590.4|203440.4|203577.3|203427.3|32
1640961020000|2021-12-31 14:30:20|203584.8|203434.8|203586.6|203436.6|203588.3|203438.3|203581.9|203431.9|31
1640961030000|2021-12-31 14:30:30|203583.4|203433.4|203583.4|203433.4|203586.4|203436.4|203576.6|203426.6|24
1640961040000|2021-12-31 14:30:40|203583.1|203433.1|203582.5|203432.5|203586|203436|203577.9|203427.9|20
1640961050000|2021-12-31 14:30:50|203583.1|203433.1|203583.1|203433.1|203588.5|203438.5|203580.9|203430.9|27
1640961060000|2021-12-31 14:31:00|203582.9|203432.9|203574.2|203424.2|203583.8|203433.8|203574.2|203424.2|31
1640961070000|2021-12-31 14:31:10|203574.6|203424.6|203571.2|203421.2|203574.6|203424.6|203550.8|203400.8|39
1640961080000|2021-12-31 14:31:20|203569|203419|203573.4|203423.4|203575.6|203425.6|203556.7|203406.7|38
1640961090000|2021-12-31 14:31:30|203572.3|203422.3|203577.6|203427.6|203587.1|203437.1|203572.3|203422.3|31
1640961100000|2021-12-31 14:31:40|203576.4|203426.4|203576.6|203426.6|203577.4|203427.4|203572.9|203422.9|23
1640961110000|2021-12-31 14:31:50|203577.9|203427.9|203609.1|203459.1|203610.3|203460.3|203577.9|203427.9|31
1640961120000|2021-12-31 14:32:00|203604|203454|203613.3|203463.3|203615|203465|203604|203454|31
1640961130000|2021-12-31 14:32:10|203614.7|203464.7|203580.3|203430.3|203614.7|203464.7|203579|203429|28
1640961140000|2021-12-31 14:32:20|203579.1|203429.1|203578.5|203428.5|203586.2|203436.2|203576.6|203426.6|27
1640961150000|2021-12-31 14:32:30|203578.7|203428.7|203577.4|203427.4|203578.8|203428.8|203573.2|203423.2|17
1640961160000|2021-12-31 14:32:40|203579.7|203429.7|203584.6|203434.6|203587.1|203437.1|203578|203428|19
1640961170000|2021-12-31 14:32:50|203586.5|203436.5|203583.7|203433.7|203586.9|203436.9|203582.2|203432.2|25
1640961180000|2021-12-31 14:33:00|203583.4|203433.4|203582.3|203432.3|203587.4|203437.4|203574.7|203424.7|36
1640961190000|2021-12-31 14:33:10|203582.4|203432.4|203584|203434|203584.9|203434.9|203578.8|203428.8|25
1640961200000|2021-12-31 14:33:20|203582.8|203432.8|203584|203434|203584.2|203434.2|203577.1|203427.1|22
1640961210000|2021-12-31 14:33:30|203583.9|203433.9|203586.3|203436.3|203588.9|203438.9|203583.5|203433.5|27
1640961220000|2021-12-31 14:33:40|203588.7|203438.7|203585.1|203435.1|203589.4|203439.4|203585.1|203435.1|21
1640961230000|2021-12-31 14:33:50|203585.2|203435.2|203584.5|203434.5|203588.5|203438.5|203584.5|203434.5|17
1640961240000|2021-12-31 14:34:00|203584|203434|203590.6|203440.6|203594.9|203444.9|203584|203434|27
1640961250000|2021-12-31 14:34:10|203592.2|203442.2|203588|203438|203594.1|203444.1|203584.6|203434.6|31
1640961260000|2021-12-31 14:34:20|203588.3|203438.3|203589.5|203439.5|203590.1|203440.1|203587.8|203437.8|22
1640961270000|2021-12-31 14:34:30|203589|203439|203588.7|203438.7|203589.4|203439.4|203587.8|203437.8|14
1640961280000|2021-12-31 14:34:40|203589.1|203439.1|203579.5|203429.5|203589.1|203439.1|203579.5|203429.5|19
1640961290000|2021-12-31 14:34:50|203580.1|203430.1|203584.2|203434.2|203584.4|203434.4|203573.5|203423.5|26
1640961300000|2021-12-31 14:35:00|203584.3|203434.3|203586.5|203436.5|203587.8|203437.8|203580.2|203430.2|28
1640961310000|2021-12-31 14:35:10|203585.7|203435.7|203619.7|203469.7|203621.3|203471.3|203585.7|203435.7|28
1640961320000|2021-12-31 14:35:20|203620.3|203470.3|203621.4|203471.4|203622.2|203472.2|203619.7|203469.7|22
1640961330000|2021-12-31 14:35:30|203620.5|203470.5|203621.6|203471.6|203624.9|203474.9|203617.1|203467.1|27
1640961340000|2021-12-31 14:35:40|203622.6|203472.6|203648.6|203498.6|203657.9|203507.9|203620.9|203470.9|37
1640961350000|2021-12-31 14:35:50|203645.7|203495.7|203647.3|203497.3|203648.3|203498.3|203632.3|203482.3|31
1640961360000|2021-12-31 14:36:00|203647.2|203497.2|203651.3|203501.3|203659.4|203509.4|203645.1|203495.1|28
1640961370000|2021-12-31 14:36:10|203651.4|203501.4|203631.6|203481.6|203653.4|203503.4|203629.7|203479.7|29
1640961380000|2021-12-31 14:36:20|203631.2|203481.2|203633.8|203483.8|203634.6|203484.6|203630.5|203480.5|28
1640961390000|2021-12-31 14:36:30|203634.1|203484.1|203630.1|203480.1|203636.7|203486.7|203627.6|203477.6|27
1640961400000|2021-12-31 14:36:40|203633|203483|203630.9|203480.9|203635.5|203485.5|203618.5|203468.5|21
1640961410000|2021-12-31 14:36:50|203635.5|203485.5|203662.5|203512.5|203680|203530|203622.2|203472.2|38
1640961420000|2021-12-31 14:37:00|203661.1|203511.1|203657.4|203507.4|203661.8|203511.8|203654.8|203504.8|34
1640961430000|2021-12-31 14:37:10|203656.8|203506.8|203657.6|203507.6|203671|203521|203656|203506|32
1640961440000|2021-12-31 14:37:20|203657.1|203507.1|203619.9|203469.9|203658.3|203508.3|203619|203469|21
1640961450000|2021-12-31 14:37:30|203618.1|203468.1|203619|203469|203623.9|203473.9|203615.8|203465.8|27
1640961460000|2021-12-31 14:37:40|203618.6|203468.6|203593.5|203443.5|203618.7|203468.7|203583.3|203433.3|31
1640961470000|2021-12-31 14:37:50|203591.9|203441.9|203614.5|203464.5|203616.7|203466.7|203590.2|203440.2|31
1640961480000|2021-12-31 14:38:00|203613.9|203463.9|203611.9|203461.9|203614.2|203464.2|203609.2|203459.2|31
1640961490000|2021-12-31 14:38:10|203612.1|203462.1|203611.8|203461.8|203613|203463|203611.2|203461.2|16
1640961500000|2021-12-31 14:38:20|203611.9|203461.9|203616.8|203466.8|203617.3|203467.3|203611.9|203461.9|21
1640961510000|2021-12-31 14:38:30|203616.3|203466.3|203615.9|203465.9|203623.3|203473.3|203611.8|203461.8|33
1640961520000|2021-12-31 14:38:40|203615|203465|203620.9|203470.9|203621.3|203471.3|203614.5|203464.5|24
1640961530000|2021-12-31 14:38:50|203621|203471|203651.6|203501.6|203664.8|203514.8|203621|203471|31
1640961540000|2021-12-31 14:39:00|203651.5|203501.5|203655.5|203505.5|203657.4|203507.4|203641.4|203491.4|32
1640961550000|2021-12-31 14:39:10|203655.1|203505.1|203654.7|203504.7|203655.1|203505.1|203634.7|203484.7|32
1640961560000|2021-12-31 14:39:20|203653.7|203503.7|203641.6|203491.6|203653.7|203503.7|203641.6|203491.6|33
1640961570000|2021-12-31 14:39:30|203640.9|203490.9|203608.5|203458.5|203641.6|203491.6|203604.6|203454.6|34
1640961580000|2021-12-31 14:39:40|203612.6|203462.6|203601|203451|203620.8|203470.8|203600.4|203450.4|37
1640961590000|2021-12-31 14:39:50|203600.4|203450.4|203582.2|203432.2|203605.5|203455.5|203580.4|203430.4|34
1640961600000|2021-12-31 14:40:00|203581.3|203431.3|203566.9|203416.9|203584.1|203434.1|203566.9|203416.9|35
1640961610000|2021-12-31 14:40:10|203568.6|203418.6|203581.1|203431.1|203593.2|203443.2|203568.6|203418.6|31
1640961620000|2021-12-31 14:40:20|203580.3|203430.3|203601.5|203451.5|203603.1|203453.1|203578.3|203428.3|32
1640961630000|2021-12-31 14:40:30|203600.4|203450.4|203596.9|203446.9|203604.1|203454.1|203593.2|203443.2|34
1640961640000|2021-12-31 14:40:40|203596.7|203446.7|203585.5|203435.5|203602.4|203452.4|203584.6|203434.6|33
1640961650000|2021-12-31 14:40:50|203585.9|203435.9|203514.5|203364.5|203593.9|203443.9|203514.5|203364.5|35
1640961660000|2021-12-31 14:41:00|203496.6|203346.6|203392.1|203242.1|203496.6|203346.6|203382.6|203232.6|38
1640961670000|2021-12-31 14:41:10|203390.5|203240.5|203370.8|203220.8|203403.4|203253.4|203358.2|203208.2|37
1640961680000|2021-12-31 14:41:20|203372.8|203222.8|203377.1|203227.1|203397.1|203247.1|203365.5|203215.5|31
1640961690000|2021-12-31 14:41:30|203378.4|203228.4|203366.4|203216.4|203432.3|203282.3|203366.4|203216.4|34
1640961700000|2021-12-31 14:41:40|203368.7|203218.7|203369.5|203219.5|203381|203231|203344.9|203194.9|30
1640961710000|2021-12-31 14:41:50|203366.4|203216.4|203345|203195|203366.5|203216.5|203342.9|203192.9|28
1640961720000|2021-12-31 14:42:00|203348.2|203198.2|203379.4|203229.4|203389.6|203239.6|203348.2|203198.2|33
1640961730000|2021-12-31 14:42:10|203373.2|203223.2|203385.4|203235.4|203392.8|203242.8|203373.2|203223.2|35
1640961740000|2021-12-31 14:42:20|203382.1|203232.1|203442.5|203292.5|203444.7|203294.7|203381.3|203231.3|30
1640961750000|2021-12-31 14:42:30|203441.8|203291.8|203470.4|203320.4|203475.5|203325.5|203429.4|203279.4|26
1640961760000|2021-12-31 14:42:40|203471|203321|203473.9|203323.9|203476.7|203326.7|203470.1|203320.1|24
1640961770000|2021-12-31 14:42:50|203473.3|203323.3|203509.4|203359.4|203529.3|203379.3|203471.7|203321.7|30
1640961780000|2021-12-31 14:43:00|203507.8|203357.8|203511.1|203361.1|203514|203364|203507.1|203357.1|32
1640961790000|2021-12-31 14:43:10|203509|203359|203514.1|203364.1|203515.2|203365.2|203507.7|203357.7|25
1640961800000|2021-12-31 14:43:20|203512.6|203362.6|203512|203362|203519.3|203369.3|203505.7|203355.7|23
1640961810000|2021-12-31 14:43:30|203515.8|203365.8|203513.9|203363.9|203518.3|203368.3|203512.3|203362.3|24
1640961820000|2021-12-31 14:43:40|203514.6|203364.6|203515|203365|203515.9|203365.9|203509.7|203359.7|28
1640961830000|2021-12-31 14:43:50|203515.1|203365.1|203510.9|203360.9|203517.5|203367.5|203506.7|203356.7|31
1640961840000|2021-12-31 14:44:00|203510.1|203360.1|203545.9|203395.9|203547.5|203397.5|203507.7|203357.7|40
1640961850000|2021-12-31 14:44:10|203551.1|203401.1|203569.6|203419.6|203574.5|203424.5|203541.7|203391.7|32
1640961860000|2021-12-31 14:44:20|203569.1|203419.1|203598.1|203448.1|203603.5|203453.5|203557.9|203407.9|33
1640961870000|2021-12-31 14:44:30|203598.9|203448.9|203601.2|203451.2|203605.7|203455.7|203596.7|203446.7|28
1640961880000|2021-12-31 14:44:40|203596.2|203446.2|203602.4|203452.4|203607.1|203457.1|203596.2|203446.2|35
1640961890000|2021-12-31 14:44:50|203602.7|203452.7|203607.3|203457.3|203609.6|203459.6|203598.4|203448.4|32
1640961900000|2021-12-31 14:45:00|203595.1|203445.1|203577.6|203427.6|203604.8|203454.8|203569|203419|33
1640961910000|2021-12-31 14:45:10|203576.7|203426.7|203578.3|203428.3|203590.3|203440.3|203574.5|203424.5|37
1640961920000|2021-12-31 14:45:20|203581.1|203431.1|203593|203443|203594.9|203444.9|203563.3|203413.3|33
1640961930000|2021-12-31 14:45:30|203591.3|203441.3|203589.5|203439.5|203593.4|203443.4|203580|203430|37
1640961940000|2021-12-31 14:45:40|203587.4|203437.4|203572.7|203422.7|203587.4|203437.4|203565.8|203415.8|31
1640961950000|2021-12-31 14:45:50|203574.5|203424.5|203585.7|203435.7|203591.1|203441.1|203572.5|203422.5|31
1640961960000|2021-12-31 14:46:00|203583.4|203433.4|203618.4|203468.4|203618.4|203468.4|203583.4|203433.4|34
1640961970000|2021-12-31 14:46:10|203616.7|203466.7|203637.5|203487.5|203641.9|203491.9|203615.5|203465.5|36
1640961980000|2021-12-31 14:46:20|203639|203489|203672.7|203522.7|203672.7|203522.7|203639|203489|33
1640961990000|2021-12-31 14:46:30|203674.1|203524.1|203688.9|203538.9|203693.2|203543.2|203674.1|203524.1|39
1640962000000|2021-12-31 14:46:40|203689.3|203539.3|203690|203540|203695.4|203545.4|203687.9|203537.9|28
1640962010000|2021-12-31 14:46:50|203689.6|203539.6|203729.8|203579.8|203730.2|203580.2|203687.8|203537.8|23
1640962020000|2021-12-31 14:47:00|203726.6|203576.6|203759.7|203609.7|203761.4|203611.4|203725.4|203575.4|30
1640962030000|2021-12-31 14:47:10|203758.5|203608.5|203777.1|203627.1|203781.1|203631.1|203758.5|203608.5|26
1640962040000|2021-12-31 14:47:20|203801.7|203651.7|203783.8|203633.8|203811.8|203661.8|203770.4|203620.4|27
1640962050000|2021-12-31 14:47:30|203784.5|203634.5|203810.3|203660.3|203813.8|203663.8|203775.6|203625.6|34
1640962060000|2021-12-31 14:47:40|203810.2|203660.2|203786.8|203636.8|203812.7|203662.7|203786.8|203636.8|26
1640962070000|2021-12-31 14:47:50|203786.9|203636.9|203792.9|203642.9|203809.5|203659.5|203779.2|203629.2|27
1640962080000|2021-12-31 14:48:00|203794.4|203644.4|203788.5|203638.5|203794.4|203644.4|203783.9|203633.9|35
1640962090000|2021-12-31 14:48:10|203787.8|203637.8|203784|203634|203788.7|203638.7|203784|203634|18
1640962100000|2021-12-31 14:48:20|203785.2|203635.2|203784.2|203634.2|203787.2|203637.2|203781|203631|16
1640962110000|2021-12-31 14:48:30|203783|203633|203787.2|203637.2|203788.9|203638.9|203783|203633|15
1640962120000|2021-12-31 14:48:40|203787.7|203637.7|203794.9|203644.9|203819.8|203669.8|203787.7|203637.7|32
1640962130000|2021-12-31 14:48:50|203796|203646|203825.1|203675.1|203825.5|203675.5|203794.7|203644.7|29
1640962140000|2021-12-31 14:49:00|203824|203674|203836|203686|203838.2|203688.2|203821.8|203671.8|27
1640962150000|2021-12-31 14:49:10|203836.1|203686.1|203841.4|203691.4|203841.4|203691.4|203836.1|203686.1|31
1640962160000|2021-12-31 14:49:20|203842.5|203692.5|203835.1|203685.1|203843|203693|203834.6|203684.6|31
1640962170000|2021-12-31 14:49:30|203835.7|203685.7|203837.2|203687.2|203839.3|203689.3|203835.7|203685.7|20
1640962180000|2021-12-31 14:49:40|203835.2|203685.2|203836.3|203686.3|203840.9|203690.9|203835.2|203685.2|27
1640962190000|2021-12-31 14:49:50|203837|203687|203842.3|203692.3|203842.3|203692.3|203827.6|203677.6|24
1640962200000|2021-12-31 14:50:00|203837.8|203687.8|203850.2|203700.2|203851.4|203701.4|203831.7|203681.7|35
1640962210000|2021-12-31 14:50:10|203848.6|203698.6|203854.8|203704.8|203855.6|203705.6|203845.8|203695.8|22
1640962220000|2021-12-31 14:50:20|203854.9|203704.9|203852.8|203702.8|203855.1|203705.1|203844.3|203694.3|17
1640962230000|2021-12-31 14:50:30|203852.5|203702.5|203848.6|203698.6|203854.5|203704.5|203846.6|203696.6|24
1640962240000|2021-12-31 14:50:40|203849|203699|203847.1|203697.1|203853.2|203703.2|203846.6|203696.6|17
1640962250000|2021-12-31 14:50:50|203846.8|203696.8|203845.6|203695.6|203852.9|203702.9|203843.2|203693.2|31
1640962260000|2021-12-31 14:51:00|203845.7|203695.7|203858.4|203708.4|203858.4|203708.4|203845.7|203695.7|18
1640962270000|2021-12-31 14:51:10|203853.3|203703.3|203852.2|203702.2|203857.5|203707.5|203847.7|203697.7|27
1640962280000|2021-12-31 14:51:20|203848.5|203698.5|203861.6|203711.6|203863.8|203713.8|203847.5|203697.5|24
1640962290000|2021-12-31 14:51:30|203862.7|203712.7|203862.6|203712.6|203865.9|203715.9|203858.4|203708.4|25
1640962300000|2021-12-31 14:51:40|203862.1|203712.1|203832.7|203682.7|203862.5|203712.5|203826.3|203676.3|26
1640962310000|2021-12-31 14:51:50|203832.5|203682.5|203787.1|203637.1|203832.5|203682.5|203771.6|203621.6|28
1640962320000|2021-12-31 14:52:00|203798.1|203648.1|203811|203661|203819|203669|203798.1|203648.1|29
1640962330000|2021-12-31 14:52:10|203810.4|203660.4|203807.7|203657.7|203815|203665|203786|203636|26
1640962340000|2021-12-31 14:52:20|203807.6|203657.6|203788.5|203638.5|203808.8|203658.8|203788.5|203638.5|22
1640962350000|2021-12-31 14:52:30|203789.7|203639.7|203806.5|203656.5|203808.7|203658.7|203789.7|203639.7|20
1640962360000|2021-12-31 14:52:40|203799.5|203649.5|203811.6|203661.6|203811.6|203661.6|203799.5|203649.5|12
1640962370000|2021-12-31 14:52:50|203813.9|203663.9|203769|203619|203814.9|203664.9|203769|203619|15
1640962380000|2021-12-31 14:53:00|203765|203615|203715.1|203565.1|203765|203615|203697.8|203547.8|30
1640962390000|2021-12-31 14:53:10|203706.4|203556.4|203720.3|203570.3|203724.4|203574.4|203706.4|203556.4|28
1640962400000|2021-12-31 14:53:20|203724|203574|203716.9|203566.9|203724|203574|203716.9|203566.9|21
1640962410000|2021-12-31 14:53:30|203715|203565|203683.8|203533.8|203715|203565|203683|203533|31
1640962420000|2021-12-31 14:53:40|203682.8|203532.8|203668.8|203518.8|203683.3|203533.3|203663.8|203513.8|22
1640962430000|2021-12-31 14:53:50|203669.1|203519.1|203655.9|203505.9|203678.1|203528.1|203653.5|203503.5|29
1640962440000|2021-12-31 14:54:00|203656.5|203506.5|203682.3|203532.3|203685|203535|203655.5|203505.5|29
1640962450000|2021-12-31 14:54:10|203684.6|203534.6|203671|203521|203686.8|203536.8|203671|203521|20
1640962460000|2021-12-31 14:54:20|203674.4|203524.4|203665.1|203515.1|203683|203533|203665.1|203515.1|20
1640962470000|2021-12-31 14:54:30|203658.2|203508.2|203657.5|203507.5|203658.6|203508.6|203655.5|203505.5|24
1640962480000|2021-12-31 14:54:40|203656.9|203506.9|203679|203529|203679|203529|203656|203506|20
1640962490000|2021-12-31 14:54:50|203678.7|203528.7|203666.2|203516.2|203679.8|203529.8|203666.2|203516.2|32
1640962500000|2021-12-31 14:55:00|203667.7|203517.7|203716.2|203566.2|203736.1|203586.1|203666|203516|32
1640962510000|2021-12-31 14:55:10|203712.6|203562.6|203689|203539|203712.6|203562.6|203682.9|203532.9|36
1640962520000|2021-12-31 14:55:20|203689.3|203539.3|203719.8|203569.8|203719.8|203569.8|203682.4|203532.4|31
1640962530000|2021-12-31 14:55:30|203721.2|203571.2|203686|203536|203721.2|203571.2|203679.9|203529.9|35
1640962540000|2021-12-31 14:55:40|203685.8|203535.8|203715.1|203565.1|203719.2|203569.2|203685.8|203535.8|20
1640962550000|2021-12-31 14:55:50|203722.8|203572.8|203745.8|203595.8|203746.8|203596.8|203712.6|203562.6|29
1640962560000|2021-12-31 14:56:00|203742.5|203592.5|203786.7|203636.7|203820.5|203670.5|203742.5|203592.5|31
1640962570000|2021-12-31 14:56:10|203785.1|203635.1|203782.7|203632.7|203790.2|203640.2|203782|203632|32
1640962580000|2021-12-31 14:56:20|203793.7|203643.7|203789.8|203639.8|203793.7|203643.7|203787.5|203637.5|26
1640962590000|2021-12-31 14:56:30|203788.1|203638.1|203786.6|203636.6|203789.5|203639.5|203786.2|203636.2|28
1640962600000|2021-12-31 14:56:40|203786.7|203636.7|203789.5|203639.5|203790.4|203640.4|203779.1|203629.1|20
1640962610000|2021-12-31 14:56:50|203788.8|203638.8|203802.4|203652.4|203812.1|203662.1|203787.8|203637.8|32
1640962620000|2021-12-31 14:57:00|203804.4|203654.4|203807|203657|203808.7|203658.7|203797.1|203647.1|24
1640962630000|2021-12-31 14:57:10|203807.2|203657.2|203797.7|203647.7|203808.6|203658.6|203797.5|203647.5|25
1640962640000|2021-12-31 14:57:20|203799.6|203649.6|203798.5|203648.5|203799.6|203649.6|203789.6|203639.6|27
1640962650000|2021-12-31 14:57:30|203798.7|203648.7|203790.4|203640.4|203799.2|203649.2|203784.3|203634.3|20
1640962660000|2021-12-31 14:57:40|203792.3|203642.3|203780.4|203630.4|203792.3|203642.3|203779.7|203629.7|18
1640962670000|2021-12-31 14:57:50|203780.8|203630.8|203788.8|203638.8|203789|203639|203780.6|203630.6|26
1640962680000|2021-12-31 14:58:00|203788.7|203638.7|203786.9|203636.9|203794.8|203644.8|203784.2|203634.2|33
1640962690000|2021-12-31 14:58:10|203785.8|203635.8|203780.7|203630.7|203786.6|203636.6|203780.7|203630.7|27
1640962700000|2021-12-31 14:58:20|203780.6|203630.6|203778.1|203628.1|203785.7|203635.7|203776.5|203626.5|30
1640962710000|2021-12-31 14:58:30|203776.6|203626.6|203779.2|203629.2|203782.7|203632.7|203772.3|203622.3|29
1640962720000|2021-12-31 14:58:40|203782.1|203632.1|203820.5|203670.5|203839.8|203689.8|203781.7|203631.7|30
1640962730000|2021-12-31 14:58:50|203817.6|203667.6|203819.6|203669.6|203819.6|203669.6|203816.4|203666.4|22
1640962740000|2021-12-31 14:59:00|203818.8|203668.8|203819.1|203669.1|203830.8|203680.8|203814|203664|31
1640962750000|2021-12-31 14:59:10|203817.3|203667.3|203805.6|203655.6|203836.1|203686.1|203803|203653|29
1640962760000|2021-12-31 14:59:20|203807.4|203657.4|203807.2|203657.2|203809.5|203659.5|203799.5|203649.5|28
1640962770000|2021-12-31 14:59:30|203804.2|203654.2|203791.8|203641.8|203808.7|203658.7|203788.9|203638.9|34
1640962780000|2021-12-31 14:59:40|203796.5|203646.5|203794|203644|203802.2|203652.2|203786.5|203636.5|28
1640962790000|2021-12-31 14:59:50|203795.7|203645.7|203824.7|203674.7|203842.4|203692.4|203795.2|203645.2|33
1640962800000|2021-12-31 15:00:00|203819.5|203669.5|203837.9|203687.9|203844|203694|203802.8|203652.8|28
1640962810000|2021-12-31 15:00:10|203839.9|203689.9|203849.5|203699.5|203861.5|203711.5|203837.4|203687.4|29
1640962820000|2021-12-31 15:00:20|203855.5|203705.5|203834.5|203684.5|203855.5|203705.5|203825.8|203675.8|33
1640962830000|2021-12-31 15:00:30|203835.9|203685.9|203845.4|203695.4|203852.1|203702.1|203833.6|203683.6|26
1640962840000|2021-12-31 15:00:40|203843.4|203693.4|203843.8|203693.8|203847.1|203697.1|203842.5|203692.5|30
1640962850000|2021-12-31 15:00:50|203842.6|203692.6|203848.2|203698.2|203850.6|203700.6|203842.6|203692.6|26
1640962860000|2021-12-31 15:01:00|203851.1|203701.1|203896.5|203746.5|203897.3|203747.3|203849.9|203699.9|35
1640962870000|2021-12-31 15:01:10|203897.6|203747.6|203974.8|203824.8|203974.8|203824.8|203890.9|203740.9|34
1640962880000|2021-12-31 15:01:20|203966.1|203816.1|203939.4|203789.4|203980.5|203830.5|203937.1|203787.1|35
1640962890000|2021-12-31 15:01:30|203948|203798|203943.5|203793.5|203948|203798|203938.7|203788.7|27
1640962900000|2021-12-31 15:01:40|203944|203794|204019.2|203869.2|204050.7|203900.7|203941.4|203791.4|36
1640962910000|2021-12-31 15:01:50|204015.6|203865.6|204009.3|203859.3|204025.2|203875.2|204000.1|203850.1|33
1640962920000|2021-12-31 15:02:00|204008|203858|203971.7|203821.7|204009.6|203859.6|203967.2|203817.2|25
1640962930000|2021-12-31 15:02:10|203972.7|203822.7|203975.7|203825.7|203979.6|203829.6|203962.2|203812.2|31
1640962940000|2021-12-31 15:02:20|203972.1|203822.1|203976|203826|203984.1|203834.1|203958.5|203808.5|31
1640962950000|2021-12-31 15:02:30|203975.3|203825.3|203975|203825|203981.3|203831.3|203971.8|203821.8|31
1640962960000|2021-12-31 15:02:40|203974.8|203824.8|203974.2|203824.2|203974.8|203824.8|203962.9|203812.9|21
1640962970000|2021-12-31 15:02:50|203972.5|203822.5|203970.7|203820.7|203974.8|203824.8|203959.6|203809.6|25
1640962980000|2021-12-31 15:03:00|203967.4|203817.4|204000.4|203850.4|204003.7|203853.7|203933.1|203783.1|30
1640962990000|2021-12-31 15:03:10|204001.2|203851.2|204008.2|203858.2|204012.5|203862.5|203999.2|203849.2|28
1640963000000|2021-12-31 15:03:20|204007.7|203857.7|204006.4|203856.4|204009.8|203859.8|204006.4|203856.4|19
1640963010000|2021-12-31 15:03:30|204007.6|203857.6|204007.1|203857.1|204011.4|203861.4|204006.6|203856.6|19
1640963020000|2021-12-31 15:03:40|204005.8|203855.8|204010.7|203860.7|204010.7|203860.7|204003.3|203853.3|10
1640963030000|2021-12-31 15:03:50|204008.6|203858.6|204003.6|203853.6|204008.6|203858.6|203999.6|203849.6|23
1640963040000|2021-12-31 15:04:00|204002.7|203852.7|204013.3|203863.3|204017.3|203867.3|203984.9|203834.9|34
1640963050000|2021-12-31 15:04:10|204013.9|203863.9|204004.8|203854.8|204016.1|203866.1|204004.8|203854.8|27
1640963060000|2021-12-31 15:04:20|204005.2|203855.2|204002|203852|204005.4|203855.4|203958.2|203808.2|21
1640963070000|2021-12-31 15:04:30|203997.7|203847.7|204010.9|203860.9|204012.7|203862.7|203997.7|203847.7|34
1640963080000|2021-12-31 15:04:40|204010.5|203860.5|204008.3|203858.3|204015.2|203865.2|204001.5|203851.5|34
1640963090000|2021-12-31 15:04:50|204009.4|203859.4|204011.4|203861.4|204013.5|203863.5|204008|203858|30
1640963100000|2021-12-31 15:05:00|204009.7|203859.7|204008.8|203858.8|204012.1|203862.1|204006.1|203856.1|28
1640963110000|2021-12-31 15:05:10|204008|203858|203999.6|203849.6|204019|203869|203983.3|203833.3|32
1640963120000|2021-12-31 15:05:20|203998.8|203848.8|204038.4|203888.4|204045.3|203895.3|203998.8|203848.8|32
1640963130000|2021-12-31 15:05:30|204037|203887|204022.3|203872.3|204038.4|203888.4|204009.8|203859.8|28
1640963140000|2021-12-31 15:05:40|204022.4|203872.4|204022.6|203872.6|204023.3|203873.3|204017.6|203867.6|20
1640963150000|2021-12-31 15:05:50|204022.1|203872.1|204011.7|203861.7|204023.3|203873.3|203993.8|203843.8|28
1640963160000|2021-12-31 15:06:00|204006.8|203856.8|204007.7|203857.7|204015.9|203865.9|203999.1|203849.1|29
1640963170000|2021-12-31 15:06:10|204008.6|203858.6|204011.7|203861.7|204019.3|203869.3|204003.7|203853.7|27
1640963180000|2021-12-31 15:06:20|204016.6|203866.6|204001.9|203851.9|204021.3|203871.3|203999|203849|35
1640963190000|2021-12-31 15:06:30|204003.2|203853.2|204008.5|203858.5|204009.9|203859.9|204001|203851|31
1640963200000|2021-12-31 15:06:40|204008.7|203858.7|204010.6|203860.6|204013.1|203863.1|204008.7|203858.7|22
1640963210000|2021-12-31 15:06:50|204009.3|203859.3|204004.3|203854.3|204009.8|203859.8|203994.9|203844.9|22
1640963220000|2021-12-31 15:07:00|204003.2|203853.2|203997.2|203847.2|204004.6|203854.6|203997.2|203847.2|28
1640963230000|2021-12-31 15:07:10|203996|203846|203967|203817|203996|203846|203965.5|203815.5|28
1640963240000|2021-12-31 15:07:20|203967.4|203817.4|203965.2|203815.2|203968.6|203818.6|203963.9|203813.9|23
1640963250000|2021-12-31 15:07:30|203969.5|203819.5|203963.7|203813.7|203970.8|203820.8|203963.7|203813.7|22
1640963260000|2021-12-31 15:07:40|203964.2|203814.2|203961.7|203811.7|203964.8|203814.8|203922.2|203772.2|32
1640963270000|2021-12-31 15:07:50|203962.6|203812.6|203963|203813|203963|203813|203960.4|203810.4|25
1640963280000|2021-12-31 15:08:00|203962.8|203812.8|203962.3|203812.3|203964.2|203814.2|203956.9|203806.9|25
1640963290000|2021-12-31 15:08:10|203963.7|203813.7|203955.8|203805.8|203964|203814|203955|203805|22
1640963300000|2021-12-31 15:08:20|203957.8|203807.8|203955.7|203805.7|203965.1|203815.1|203951.8|203801.8|28
1640963310000|2021-12-31 15:08:30|203959|203809|203959.8|203809.8|203963.3|203813.3|203956.1|203806.1|18
1640963320000|2021-12-31 15:08:40|203958.6|203808.6|203963.1|203813.1|203963.1|203813.1|203957.7|203807.7|18
1640963330000|2021-12-31 15:08:50|203962.8|203812.8|204015.1|203865.1|204015.7|203865.7|203961.6|203811.6|23
1640963340000|2021-12-31 15:09:00|204015.2|203865.2|203987.3|203837.3|204015.5|203865.5|203986.9|203836.9|34
1640963350000|2021-12-31 15:09:10|203988.1|203838.1|203993.7|203843.7|203995.3|203845.3|203988|203838|27
1640963360000|2021-12-31 15:09:20|203994.3|203844.3|203998.6|203848.6|203999.7|203849.7|203993.9|203843.9|21
1640963370000|2021-12-31 15:09:30|203998.1|203848.1|203996.5|203846.5|203998.7|203848.7|203995.2|203845.2|20
1640963380000|2021-12-31 15:09:40|203996.9|203846.9|204035.9|203885.9|204035.9|203885.9|203994.8|203844.8|21
1640963390000|2021-12-31 15:09:50|204033|203883|203971.1|203821.1|204033.3|203883.3|203966.9|203816.9|35
1640963400000|2021-12-31 15:10:00|203970|203820|203970.4|203820.4|203979.5|203829.5|203965|203815|27
1640963410000|2021-12-31 15:10:10|203969.8|203819.8|203998|203848|204001.9|203851.9|203967.5|203817.5|25
1640963420000|2021-12-31 15:10:20|204000.2|203850.2|204005.5|203855.5|204010.3|203860.3|203997.4|203847.4|30
1640963430000|2021-12-31 15:10:30|204006.5|203856.5|204007.9|203857.9|204010|203860|203993.9|203843.9|28
1640963440000|2021-12-31 15:10:40|204006.6|203856.6|204024.5|203874.5|204027.5|203877.5|203999.6|203849.6|28
1640963450000|2021-12-31 15:10:50|204022.9|203872.9|204031.8|203881.8|204033.8|203883.8|204005.5|203855.5|28
1640963460000|2021-12-31 15:11:00|204032|203882|204016.7|203866.7|204034.5|203884.5|204014.3|203864.3|32
1640963470000|2021-12-31 15:11:10|204016.2|203866.2|204022.3|203872.3|204027.5|203877.5|204009.4|203859.4|33
1640963480000|2021-12-31 15:11:20|204022.5|203872.5|204019.5|203869.5|204040.2|203890.2|204012.3|203862.3|31
1640963490000|2021-12-31 15:11:30|204023.4|203873.4|204014.1|203864.1|204030.9|203880.9|204000.9|203850.9|33
1640963500000|2021-12-31 15:11:40|204031.8|203881.8|204041.6|203891.6|204050.5|203900.5|204031.8|203881.8|32
1640963510000|2021-12-31 15:11:50|204043.9|203893.9|204038.4|203888.4|204043.9|203893.9|204037.4|203887.4|30
1640963520000|2021-12-31 15:12:00|204038.5|203888.5|204025.9|203875.9|204038.5|203888.5|204005.9|203855.9|31
1640963530000|2021-12-31 15:12:10|204026.3|203876.3|204027.4|203877.4|204033.7|203883.7|204025.3|203875.3|16
1640963540000|2021-12-31 15:12:20|204026.8|203876.8|204030.4|203880.4|204031.7|203881.7|204021.9|203871.9|20
1640963550000|2021-12-31 15:12:30|204029.9|203879.9|204020.5|203870.5|204032.4|203882.4|204020.5|203870.5|17
1640963560000|2021-12-31 15:12:40|204020.3|203870.3|204025.1|203875.1|204026.1|203876.1|204020.3|203870.3|18
1640963570000|2021-12-31 15:12:50|204023.8|203873.8|204021.5|203871.5|204024.9|203874.9|204019.4|203869.4|23
1640963580000|2021-12-31 15:13:00|204020|203870|204027.7|203877.7|204033.9|203883.9|204008.8|203858.8|27
1640963590000|2021-12-31 15:13:10|204026.3|203876.3|204030.7|203880.7|204033.9|203883.9|204022.8|203872.8|18
1640963600000|2021-12-31 15:13:20|204030.6|203880.6|204030.5|203880.5|204030.7|203880.7|204027|203877|16
1640963610000|2021-12-31 15:13:30|204031.3|203881.3|204027.7|203877.7|204031.3|203881.3|204022.2|203872.2|13
1640963620000|2021-12-31 15:13:40|204027.9|203877.9|204029.8|203879.8|204038.5|203888.5|204026.1|203876.1|20
1640963630000|2021-12-31 15:13:50|204031.4|203881.4|204025.4|203875.4|204035.9|203885.9|204023.4|203873.4|28
1640963640000|2021-12-31 15:14:00|204025.6|203875.6|204032.6|203882.6|204035.5|203885.5|204021.5|203871.5|20
1640963650000|2021-12-31 15:14:10|204032.5|203882.5|204037.7|203887.7|204038.2|203888.2|204031.2|203881.2|24
1640963660000|2021-12-31 15:14:20|204031.7|203881.7|204038.5|203888.5|204048.6|203898.6|204031.7|203881.7|32
1640963670000|2021-12-31 15:14:30|204038.3|203888.3|204027.7|203877.7|204041.6|203891.6|204023.2|203873.2|31
1640963680000|2021-12-31 15:14:40|204028.3|203878.3|204032.6|203882.6|204034.1|203884.1|204026.5|203876.5|21
1640963690000|2021-12-31 15:14:50|204031.8|203881.8|204050.9|203900.9|204052.5|203902.5|204028.1|203878.1|27
1640963700000|2021-12-31 15:15:00|204050.5|203900.5|204050.8|203900.8|204053.8|203903.8|204043.2|203893.2|35
1640963710000|2021-12-31 15:15:10|204049.5|203899.5|204052.1|203902.1|204054.4|203904.4|204049.5|203899.5|31
1640963720000|2021-12-31 15:15:20|204051.6|203901.6|204129.7|203979.7|204131.2|203981.2|204044.3|203894.3|28
1640963730000|2021-12-31 15:15:30|204130.8|203980.8|204126.8|203976.8|204137.6|203987.6|204125.3|203975.3|32
1640963740000|2021-12-31 15:15:40|204127.4|203977.4|204135.6|203985.6|204146.7|203996.7|204127.1|203977.1|31
1640963750000|2021-12-31 15:15:50|204134.2|203984.2|204113.9|203963.9|204144.7|203994.7|204109.2|203959.2|34
1640963760000|2021-12-31 15:16:00|204115.6|203965.6|204144.9|203994.9|204184|204034|204115.6|203965.6|32
1640963770000|2021-12-31 15:16:10|204155.1|204005.1|204145.6|203995.6|204155.1|204005.1|204144.3|203994.3|26
1640963780000|2021-12-31 15:16:20|204145.8|203995.8|204177.4|204027.4|204187.5|204037.5|204144.9|203994.9|29
1640963790000|2021-12-31 15:16:30|204178.7|204028.7|204169.2|204019.2|204188.9|204038.9|204156|204006|28
1640963800000|2021-12-31 15:16:40|204169.6|204019.6|204180.5|204030.5|204181.1|204031.1|204167.4|204017.4|28
1640963810000|2021-12-31 15:16:50|204176|204026|204203.7|204053.7|204210.2|204060.2|204176|204026|28
1640963820000|2021-12-31 15:17:00|204182|204032|204190.9|204040.9|204201.1|204051.1|204179.8|204029.8|31
1640963830000|2021-12-31 15:17:10|204190.4|204040.4|204188.2|204038.2|204192.5|204042.5|204185.6|204035.6|18
1640963840000|2021-12-31 15:17:20|204188.8|204038.8|204174.4|204024.4|204188.8|204038.8|204168.8|204018.8|20
1640963850000|2021-12-31 15:17:30|204172.8|204022.8|204135.4|203985.4|204177.1|204027.1|204126.4|203976.4|26
1640963860000|2021-12-31 15:17:40|204135.9|203985.9|204142.7|203992.7|204150.4|204000.4|204132.5|203982.5|30
1640963870000|2021-12-31 15:17:50|204142.2|203992.2|204153.9|204003.9|204156.9|204006.9|204142.2|203992.2|16
1640963880000|2021-12-31 15:18:00|204154.8|204004.8|204157.5|204007.5|204168.3|204018.3|204154.8|204004.8|20
1640963890000|2021-12-31 15:18:10|204157|204007|204181.9|204031.9|204184.9|204034.9|204141.2|203991.2|31
1640963900000|2021-12-31 15:18:20|204182.4|204032.4|204155.1|204005.1|204182.4|204032.4|204153.7|204003.7|19
1640963910000|2021-12-31 15:18:30|204156|204006|204194.4|204044.4|204202.9|204052.9|204156|204006|24
1640963920000|2021-12-31 15:18:40|204204.8|204054.8|204179.4|204029.4|204204.8|204054.8|204171.5|204021.5|25
1640963930000|2021-12-31 15:18:50|204179.1|204029.1|204177.6|204027.6|204182.5|204032.5|204177.2|204027.2|22
1640963940000|2021-12-31 15:19:00|204177.5|204027.5|204142.4|203992.4|204178.2|204028.2|204142.4|203992.4|21
1640963950000|2021-12-31 15:19:10|204140.6|203990.6|204146.7|203996.7|204146.7|203996.7|204139.8|203989.8|14
1640963960000|2021-12-31 15:19:20|204147.1|203997.1|204176.7|204026.7|204177.3|204027.3|204145.6|203995.6|13
1640963970000|2021-12-31 15:19:30|204184.7|204034.7|204176.3|204026.3|204184.7|204034.7|204176.1|204026.1|17
1640963980000|2021-12-31 15:19:40|204175.8|204025.8|204171.2|204021.2|204177.1|204027.1|204141|203991|26
1640963990000|2021-12-31 15:19:50|204171|204021|204170|204020|204175.7|204025.7|204166.2|204016.2|21
1640964000000|2021-12-31 15:20:00|204171.5|204021.5|204174.9|204024.9|204174.9|204024.9|204169.6|204019.6|24
1640964010000|2021-12-31 15:20:10|204174.4|204024.4|204179.8|204029.8|204180.8|204030.8|204173.8|204023.8|17
1640964020000|2021-12-31 15:20:20|204178|204028|204194|204044|204207.5|204057.5|204175.7|204025.7|28
1640964030000|2021-12-31 15:20:30|204192.7|204042.7|204207.4|204057.4|204214.7|204064.7|204192.7|204042.7|22
1640964040000|2021-12-31 15:20:40|204208.3|204058.3|204205.1|204055.1|204208.3|204058.3|204183.2|204033.2|27
1640964050000|2021-12-31 15:20:50|204204.8|204054.8|204253.7|204103.7|204263.4|204113.4|204204.2|204054.2|26
1640964060000|2021-12-31 15:21:00|204239.6|204089.6|204228.7|204078.7|204258.9|204108.9|204223|204073|23
1640964070000|2021-12-31 15:21:10|204220.9|204070.9|204226.8|204076.8|204229.5|204079.5|204220.9|204070.9|17
1640964080000|2021-12-31 15:21:20|204226.7|204076.7|204215.4|204065.4|204228.8|204078.8|204215.4|204065.4|20
1640964090000|2021-12-31 15:21:30|204217.1|204067.1|204209|204059|204217.1|204067.1|204183.8|204033.8|17
1640964100000|2021-12-31 15:21:40|204205.4|204055.4|204227.4|204077.4|204227.4|204077.4|204205.4|204055.4|14
1640964110000|2021-12-31 15:21:50|204227.5|204077.5|204211.1|204061.1|204227.5|204077.5|204210.2|204060.2|27
1640964120000|2021-12-31 15:22:00|204211.4|204061.4|204214|204064|204220.2|204070.2|204209.9|204059.9|29
1640964130000|2021-12-31 15:22:10|204213.6|204063.6|204214.1|204064.1|204218.9|204068.9|204213.1|204063.1|27
1640964140000|2021-12-31 15:22:20|204215.2|204065.2|204213.9|204063.9|204215.8|204065.8|204212.1|204062.1|18
1640964150000|2021-12-31 15:22:30|204214.3|204064.3|204225.8|204075.8|204229.2|204079.2|204214.3|204064.3|16
1640964160000|2021-12-31 15:22:40|204221.6|204071.6|204218.5|204068.5|204229.7|204079.7|204210.7|204060.7|24
1640964170000|2021-12-31 15:22:50|204220.1|204070.1|204184.5|204034.5|204220.1|204070.1|204171|204021|19
1640964180000|2021-12-31 15:23:00|204185.5|204035.5|204193.1|204043.1|204193.1|204043.1|204182.4|204032.4|20
1640964190000|2021-12-31 15:23:10|204193.3|204043.3|204260.2|204110.2|204262.5|204112.5|204189.6|204039.6|20
1640964200000|2021-12-31 15:23:20|204258.1|204108.1|204259.5|204109.5|204265.3|204115.3|204257.8|204107.8|12
1640964210000|2021-12-31 15:23:30|204257.3|204107.3|204256.3|204106.3|204259.8|204109.8|204256.3|204106.3|16
1640964220000|2021-12-31 15:23:40|204255.9|204105.9|204247.2|204097.2|204255.9|204105.9|204243|204093|18
1640964230000|2021-12-31 15:23:50|204248|204098|204246.9|204096.9|204258.3|204108.3|204246.9|204096.9|21
1640964240000|2021-12-31 15:24:00|204248.1|204098.1|204250.9|204100.9|204252.6|204102.6|204240.3|204090.3|22
1640964250000|2021-12-31 15:24:10|204251.7|204101.7|204256.9|204106.9|204262.1|204112.1|204246.6|204096.6|19
1640964260000|2021-12-31 15:24:20|204256.5|204106.5|204228.1|204078.1|204262.3|204112.3|204223.3|204073.3|26
1640964270000|2021-12-31 15:24:30|204226.5|204076.5|204235.4|204085.4|204236.9|204086.9|204219.5|204069.5|27
1640964280000|2021-12-31 15:24:40|204229.4|204079.4|204243.7|204093.7|204245.6|204095.6|204229.4|204079.4|16
1640964290000|2021-12-31 15:24:50|204242.4|204092.4|204261.2|204111.2|204268.6|204118.6|204241.5|204091.5|27
1640964300000|2021-12-31 15:25:00|204262|204112|204262.9|204112.9|204266.6|204116.6|204256.9|204106.9|18
1640964310000|2021-12-31 15:25:10|204262.5|204112.5|204247.8|204097.8|204263.4|204113.4|204218.4|204068.4|31
1640964320000|2021-12-31 15:25:20|204248.4|204098.4|204226.1|204076.1|204250.6|204100.6|204216|204066|29
1640964330000|2021-12-31 15:25:30|204227.4|204077.4|204257.5|204107.5|204257.5|204107.5|204216.4|204066.4|29
1640964340000|2021-12-31 15:25:40|204257.7|204107.7|204255.8|204105.8|204257.7|204107.7|204251|204101|21
1640964350000|2021-12-31 15:25:50|204254.9|204104.9|204257.4|204107.4|204263|204113|204254|204104|19
1640964360000|2021-12-31 15:26:00|204257.5|204107.5|204227.5|204077.5|204257.7|204107.7|204218.4|204068.4|27
1640964370000|2021-12-31 15:26:10|204226.4|204076.4|204260.2|204110.2|204287.7|204137.7|204225.6|204075.6|21
1640964380000|2021-12-31 15:26:20|204264.1|204114.1|204250.4|204100.4|204268.2|204118.2|204250.4|204100.4|21
1640964390000|2021-12-31 15:26:30|204248.8|204098.8|204250.7|204100.7|204253.8|204103.8|204239.4|204089.4|26
1640964400000|2021-12-31 15:26:40|204250.9|204100.9|204246.3|204096.3|204266.2|204116.2|204246.3|204096.3|19
1640964410000|2021-12-31 15:26:50|204255|204105|204251.2|204101.2|204263.6|204113.6|204242.3|204092.3|20
1640964420000|2021-12-31 15:27:00|204256|204106|204231.6|204081.6|204256|204106|204225|204075|25
1640964430000|2021-12-31 15:27:10|204227.7|204077.7|204226.1|204076.1|204230.3|204080.3|204224|204074|18
1640964440000|2021-12-31 15:27:20|204226.9|204076.9|204223.1|204073.1|204226.9|204076.9|204221.3|204071.3|26
1640964450000|2021-12-31 15:27:30|204223.8|204073.8|204221.3|204071.3|204228.5|204078.5|204221.3|204071.3|16
1640964460000|2021-12-31 15:27:40|204224.1|204074.1|204216.9|204066.9|204224.1|204074.1|204216.5|204066.5|27
1640964470000|2021-12-31 15:27:50|204216.8|204066.8|204220.1|204070.1|204225.8|204075.8|204207.7|204057.7|26
1640964480000|2021-12-31 15:28:00|204220.3|204070.3|204225.2|204075.2|204225.5|204075.5|204218.2|204068.2|15
1640964490000|2021-12-31 15:28:10|204222.9|204072.9|204231|204081|204232.1|204082.1|204221.8|204071.8|26
1640964500000|2021-12-31 15:28:20|204231.9|204081.9|204224.4|204074.4|204231.9|204081.9|204224.4|204074.4|26
1640964510000|2021-12-31 15:28:30|204224.5|204074.5|204223|204073|204229.4|204079.4|204198.4|204048.4|28
1640964520000|2021-12-31 15:28:40|204222.4|204072.4|204219.8|204069.8|204231|204081|204213.7|204063.7|23
1640964530000|2021-12-31 15:28:50|204220.2|204070.2|204219.6|204069.6|204221.8|204071.8|204214|204064|20
1640964540000|2021-12-31 15:29:00|204220.3|204070.3|204231.8|204081.8|204240.3|204090.3|204217.8|204067.8|27
1640964550000|2021-12-31 15:29:10|204231.4|204081.4|204220.8|204070.8|204232.9|204082.9|204212.4|204062.4|26
1640964560000|2021-12-31 15:29:20|204218|204068|204223.3|204073.3|204236.6|204086.6|204209.6|204059.6|23
1640964570000|2021-12-31 15:29:30|204220.5|204070.5|204241.4|204091.4|204243.8|204093.8|204209.9|204059.9|26
1640964580000|2021-12-31 15:29:40|204233.6|204083.6|204239.7|204089.7|204249.1|204099.1|204229.4|204079.4|30
1640964590000|2021-12-31 15:29:50|204239.1|204089.1|204234.5|204084.5|204239.1|204089.1|204232.7|204082.7|19
1640964600000|2021-12-31 15:30:00|204234|204084|204229.5|204079.5|204234.8|204084.8|204229.1|204079.1|21
1640964610000|2021-12-31 15:30:10|204230.6|204080.6|204223.3|204073.3|204231.4|204081.4|204221.3|204071.3|22
1640964620000|2021-12-31 15:30:20|204223.6|204073.6|204262.9|204112.9|204272.8|204122.8|204223.6|204073.6|29
1640964630000|2021-12-31 15:30:30|204264.3|204114.3|204235.9|204085.9|204266.9|204116.9|204235.9|204085.9|26
1640964640000|2021-12-31 15:30:40|204236|204086|204224.2|204074.2|204241.6|204091.6|204224.2|204074.2|26
1640964650000|2021-12-31 15:30:50|204223.5|204073.5|204227.5|204077.5|204231.7|204081.7|204221.7|204071.7|21
1640964660000|2021-12-31 15:31:00|204234|204084|204230.4|204080.4|204239.6|204089.6|204229.6|204079.6|24
1640964670000|2021-12-31 15:31:10|204232|204082|204233.5|204083.5|204237.6|204087.6|204218|204068|27
1640964680000|2021-12-31 15:31:20|204241.3|204091.3|204239.1|204089.1|204242.4|204092.4|204222.1|204072.1|24
1640964690000|2021-12-31 15:31:30|204238.9|204088.9|204227.4|204077.4|204238.9|204088.9|204221.4|204071.4|30
1640964700000|2021-12-31 15:31:40|204228.8|204078.8|204240.7|204090.7|204242.2|204092.2|204223.6|204073.6|27
1640964710000|2021-12-31 15:31:50|204232.5|204082.5|204222.7|204072.7|204242.2|204092.2|204222.7|204072.7|25
1640964720000|2021-12-31 15:32:00|204228.5|204078.5|204227.9|204077.9|204239.6|204089.6|204219.6|204069.6|23
1640964730000|2021-12-31 15:32:10|204235.4|204085.4|204259|204109|204264.1|204114.1|204231|204081|24
1640964740000|2021-12-31 15:32:20|204260.7|204110.7|204245.2|204095.2|204261.5|204111.5|204233.3|204083.3|25
1640964750000|2021-12-31 15:32:30|204244.6|204094.6|204239.2|204089.2|204244.6|204094.6|204237.3|204087.3|17
1640964760000|2021-12-31 15:32:40|204246.2|204096.2|204235.8|204085.8|204256.5|204106.5|204230.7|204080.7|24
1640964770000|2021-12-31 15:32:50|204235.3|204085.3|204234.7|204084.7|204238.2|204088.2|204230.7|204080.7|27
1640964780000|2021-12-31 15:33:00|204239|204089|204241.7|204091.7|204249.7|204099.7|204239|204089|24
1640964790000|2021-12-31 15:33:10|204240.6|204090.6|204242.8|204092.8|204248.2|204098.2|204239.9|204089.9|18
1640964800000|2021-12-31 15:33:20|204242.5|204092.5|204240.6|204090.6|204245.9|204095.9|204240.6|204090.6|22
1640964810000|2021-12-31 15:33:30|204238.2|204088.2|204237.2|204087.2|204238.2|204088.2|204227.8|204077.8|23
1640964820000|2021-12-31 15:33:40|204237.3|204087.3|204269.2|204119.2|204269.8|204119.8|204236.7|204086.7|18
1640964830000|2021-12-31 15:33:50|204267.4|204117.4|204273.4|204123.4|204282.7|204132.7|204256.4|204106.4|21
1640964840000|2021-12-31 15:34:00|204274.2|204124.2|204237|204087|204275.3|204125.3|204229.8|204079.8|33
1640964850000|2021-12-31 15:34:10|204231.6|204081.6|204256.2|204106.2|204263.6|204113.6|204229.1|204079.1|29
1640964860000|2021-12-31 15:34:20|204262.6|204112.6|204265.2|204115.2|204271.9|204121.9|204259.2|204109.2|23
1640964870000|2021-12-31 15:34:30|204265|204115|204267|204117|204269.3|204119.3|204255.6|204105.6|23
1640964880000|2021-12-31 15:34:40|204267.2|204117.2|204269.4|204119.4|204269.4|204119.4|204257.9|204107.9|24
1640964890000|2021-12-31 15:34:50|204267.8|204117.8|204308.2|204158.2|204310.9|204160.9|204267.8|204117.8|31
1640964900000|2021-12-31 15:35:00|204312.6|204162.6|204308.5|204158.5|204318.2|204168.2|204308.5|204158.5|23
1640964910000|2021-12-31 15:35:10|204308.7|204158.7|204305.2|204155.2|204310|204160|204305.2|204155.2|27
1640964920000|2021-12-31 15:35:20|204305.4|204155.4|204301.9|204151.9|204306.7|204156.7|204301.9|204151.9|23
1640964930000|2021-12-31 15:35:30|204296.9|204146.9|204298.4|204148.4|204299.5|204149.5|204289|204139|21
1640964940000|2021-12-31 15:35:40|204300.1|204150.1|204308.8|204158.8|204311.2|204161.2|204300.1|204150.1|18
1640964950000|2021-12-31 15:35:50|204308.1|204158.1|204308.9|204158.9|204326.8|204176.8|204308.1|204158.1|20
1640964960000|2021-12-31 15:36:00|204310.7|204160.7|204307.8|204157.8|204311.5|204161.5|204305.5|204155.5|24
1640964970000|2021-12-31 15:36:10|204311.8|204161.8|204311.1|204161.1|204313.8|204163.8|204310.5|204160.5|21
1640964980000|2021-12-31 15:36:20|204308.5|204158.5|204319|204169|204319|204169|204304.1|204154.1|28
1640964990000|2021-12-31 15:36:30|204317|204167|204317.4|204167.4|204321.1|204171.1|204315.2|204165.2|26
1640965000000|2021-12-31 15:36:40|204317.2|204167.2|204318.1|204168.1|204318.2|204168.2|204314.1|204164.1|21
1640965010000|2021-12-31 15:36:50|204318.3|204168.3|204314.9|204164.9|204318.3|204168.3|204313.3|204163.3|19
1640965020000|2021-12-31 15:37:00|204314.6|204164.6|204309.6|204159.6|204315.5|204165.5|204305|204155|26
1640965030000|2021-12-31 15:37:10|204312.3|204162.3|204312.2|204162.2|204314.1|204164.1|204310.4|204160.4|19
1640965040000|2021-12-31 15:37:20|204311.9|204161.9|204311|204161|204312.8|204162.8|204308.5|204158.5|18
1640965050000|2021-12-31 15:37:30|204311.9|204161.9|204306.5|204156.5|204313.1|204163.1|204304.7|204154.7|25
1640965060000|2021-12-31 15:37:40|204305.9|204155.9|204308.7|204158.7|204310.5|204160.5|204305.9|204155.9|20
1640965070000|2021-12-31 15:37:50|204308.9|204158.9|204329|204179|204346.1|204196.1|204307.5|204157.5|35
1640965080000|2021-12-31 15:38:00|204326.3|204176.3|204322.7|204172.7|204329.7|204179.7|204316.5|204166.5|32
1640965090000|2021-12-31 15:38:10|204322.6|204172.6|204322.4|204172.4|204327.7|204177.7|204315.7|204165.7|29
1640965100000|2021-12-31 15:38:20|204322|204172|204326|204176|204331.3|204181.3|204317.3|204167.3|27
1640965110000|2021-12-31 15:38:30|204327.3|204177.3|204357.1|204207.1|204365.6|204215.6|204327.2|204177.2|35
1640965120000|2021-12-31 15:38:40|204356.6|204206.6|204355.9|204205.9|204360.9|204210.9|204355.9|204205.9|18
1640965130000|2021-12-31 15:38:50|204361.4|204211.4|204439.1|204289.1|204442.3|204292.3|204361.4|204211.4|26
1640965140000|2021-12-31 15:39:00|204414.2|204264.2|204435.2|204285.2|204447.1|204297.1|204414.2|204264.2|30
1640965150000|2021-12-31 15:39:10|204437.1|204287.1|204403.3|204253.3|204438.7|204288.7|204401.1|204251.1|22
1640965160000|2021-12-31 15:39:20|204400.5|204250.5|204399.6|204249.6|204405.4|204255.4|204399.1|204249.1|30
1640965170000|2021-12-31 15:39:30|204399.2|204249.2|204406.9|204256.9|204411.5|204261.5|204398.9|204248.9|20
1640965180000|2021-12-31 15:39:40|204407|204257|204395.4|204245.4|204407.5|204257.5|204389.3|204239.3|28
1640965190000|2021-12-31 15:39:50|204392.8|204242.8|204393.1|204243.1|204398|204248|204391.9|204241.9|14
1640965200000|2021-12-31 15:40:00|204393.9|204243.9|204413.5|204263.5|204413.5|204263.5|204388.1|204238.1|22
1640965210000|2021-12-31 15:40:10|204405.5|204255.5|204437.8|204287.8|204444.3|204294.3|204405.3|204255.3|18
1640965220000|2021-12-31 15:40:20|204439|204289|204443.2|204293.2|204444.5|204294.5|204408.6|204258.6|26
1640965230000|2021-12-31 15:40:30|204449.8|204299.8|204424.4|204274.4|204459.2|204309.2|204407|204257|24
1640965240000|2021-12-31 15:40:40|204425|204275|204421.2|204271.2|204425|204275|204419.6|204269.6|17
1640965250000|2021-12-31 15:40:50|204423.7|204273.7|204421.6|204271.6|204424.2|204274.2|204420.7|204270.7|9
1640965260000|2021-12-31 15:41:00|204421.7|204271.7|204443.7|204293.7|204443.7|204293.7|204420.3|204270.3|22
1640965270000|2021-12-31 15:41:10|204444.4|204294.4|204436|204286|204444.7|204294.7|204433.4|204283.4|27
1640965280000|2021-12-31 15:41:20|204439.8|204289.8|204441.5|204291.5|204459.3|204309.3|204433.2|204283.2|28
1640965290000|2021-12-31 15:41:30|204436.8|204286.8|204434.9|204284.9|204445.4|204295.4|204431.3|204281.3|16
1640965300000|2021-12-31 15:41:40|204433.3|204283.3|204453.5|204303.5|204453.5|204303.5|204428.7|204278.7|17
1640965310000|2021-12-31 15:41:50|204450.1|204300.1|204450.1|204300.1|204459.5|204309.5|204437.6|204287.6|33
1640965320000|2021-12-31 15:42:00|204450.8|204300.8|204450.1|204300.1|204455.9|204305.9|204445.5|204295.5|27
1640965330000|2021-12-31 15:42:10|204449.4|204299.4|204462|204312|204471.3|204321.3|204446.9|204296.9|35
1640965340000|2021-12-31 15:42:20|204458.9|204308.9|204469.7|204319.7|204470|204320|204450.5|204300.5|23
1640965350000|2021-12-31 15:42:30|204457.3|204307.3|204437.1|204287.1|204474.6|204324.6|204433.2|204283.2|28
1640965360000|2021-12-31 15:42:40|204437.4|204287.4|204432.4|204282.4|204437.4|204287.4|204430|204280|30
1640965370000|2021-12-31 15:42:50|204430.7|204280.7|204405.8|204255.8|204433.8|204283.8|204405.8|204255.8|17
1640965380000|2021-12-31 15:43:00|204405.4|204255.4|204432.8|204282.8|204444.5|204294.5|204405|204255|29
1640965390000|2021-12-31 15:43:10|204429.2|204279.2|204420.7|204270.7|204435.3|204285.3|204418|204268|23
1640965400000|2021-12-31 15:43:20|204420.8|204270.8|204441.8|204291.8|204451|204301|204410.1|204260.1|24
1640965410000|2021-12-31 15:43:30|204430.5|204280.5|204439.2|204289.2|204439.2|204289.2|204426.9|204276.9|23
1640965420000|2021-12-31 15:43:40|204431.4|204281.4|204438.4|204288.4|204443.4|204293.4|204429.7|204279.7|30
1640965430000|2021-12-31 15:43:50|204437.1|204287.1|204437.2|204287.2|204442.8|204292.8|204435.2|204285.2|25
1640965440000|2021-12-31 15:44:00|204409.1|204259.1|204410.1|204260.1|204412.9|204262.9|204404.8|204254.8|24
1640965450000|2021-12-31 15:44:10|204410.4|204260.4|204446.8|204296.8|204452.2|204302.2|204408.3|204258.3|30
1640965460000|2021-12-31 15:44:20|204445.9|204295.9|204446.4|204296.4|204448.7|204298.7|204443.7|204293.7|24
1640965470000|2021-12-31 15:44:30|204445.9|204295.9|204430.3|204280.3|204450.4|204300.4|204430.3|204280.3|24
1640965480000|2021-12-31 15:44:40|204440.5|204290.5|204430.4|204280.4|204444.6|204294.6|204429|204279|25
1640965490000|2021-12-31 15:44:50|204426.1|204276.1|204390.4|204240.4|204431.1|204281.1|204383.5|204233.5|30
1640965500000|2021-12-31 15:45:00|204387.2|204237.2|204391.6|204241.6|204403|204253|204357.4|204207.4|28
1640965510000|2021-12-31 15:45:10|204391.8|204241.8|204369.4|204219.4|204396|204246|204362.2|204212.2|26
1640965520000|2021-12-31 15:45:20|204368.4|204218.4|204310.8|204160.8|204368.4|204218.4|204304.7|204154.7|31
1640965530000|2021-12-31 15:45:30|204311.9|204161.9|204315.3|204165.3|204316|204166|204309.5|204159.5|23
1640965540000|2021-12-31 15:45:40|204314.6|204164.6|204316.1|204166.1|204319.4|204169.4|204314.5|204164.5|22
1640965550000|2021-12-31 15:45:50|204316.8|204166.8|204316.9|204166.9|204351.1|204201.1|204308.2|204158.2|31
1640965560000|2021-12-31 15:46:00|204320.3|204170.3|204317.6|204167.6|204323.3|204173.3|204309.6|204159.6|23
1640965570000|2021-12-31 15:46:10|204316.9|204166.9|204318.2|204168.2|204319.8|204169.8|204315.6|204165.6|20
1640965580000|2021-12-31 15:46:20|204318.1|204168.1|204311.1|204161.1|204319.7|204169.7|204311.1|204161.1|17
1640965590000|2021-12-31 15:46:30|204311.8|204161.8|204311.6|204161.6|204315.3|204165.3|204311.6|204161.6|17
1640965600000|2021-12-31 15:46:40|204312.1|204162.1|204312.4|204162.4|204312.5|204162.5|204308.5|204158.5|15
1640965610000|2021-12-31 15:46:50|204311.6|204161.6|204315.5|204165.5|204318.4|204168.4|204311.6|204161.6|18
1640965620000|2021-12-31 15:47:00|204314.3|204164.3|204319.1|204169.1|204319.1|204169.1|204314.3|204164.3|16
1640965630000|2021-12-31 15:47:10|204321.3|204171.3|204318.7|204168.7|204325.1|204175.1|204318.7|204168.7|11
1640965640000|2021-12-31 15:47:20|204319.3|204169.3|204317.4|204167.4|204321.1|204171.1|204315.5|204165.5|15
1640965650000|2021-12-31 15:47:30|204318.4|204168.4|204395.8|204245.8|204396|204246|204316.9|204166.9|22
1640965660000|2021-12-31 15:47:40|204393.4|204243.4|204440|204290|204443.5|204293.5|204391.5|204241.5|36
1640965670000|2021-12-31 15:47:50|204435.5|204285.5|204434.6|204284.6|204442.1|204292.1|204430.9|204280.9|23
1640965680000|2021-12-31 15:48:00|204435.4|204285.4|204449.7|204299.7|204452.5|204302.5|204414.7|204264.7|31
1640965690000|2021-12-31 15:48:10|204451|204301|204469.6|204319.6|204480.4|204330.4|204422.9|204272.9|27
1640965700000|2021-12-31 15:48:20|204470.7|204320.7|204476.2|204326.2|204480.4|204330.4|204468.7|204318.7|25
1640965710000|2021-12-31 15:48:30|204475.7|204325.7|204480.5|204330.5|204482.1|204332.1|204474.6|204324.6|30
1640965720000|2021-12-31 15:48:40|204481|204331|204505.7|204355.7|204509.6|204359.6|204481|204331|26
1640965730000|2021-12-31 15:48:50|204506.2|204356.2|204532.9|204382.9|204538.1|204388.1|204497.2|204347.2|34
1640965740000|2021-12-31 15:49:00|204532|204382|204546|204396|204566.1|204416.1|204532|204382|31
1640965750000|2021-12-31 15:49:10|204546.1|204396.1|204559.6|204409.6|204566.6|204416.6|204540.8|204390.8|30
1640965760000|2021-12-31 15:49:20|204558.7|204408.7|204520.8|204370.8|204558.7|204408.7|204520.6|204370.6|27
1640965770000|2021-12-31 15:49:30|204516.9|204366.9|204515.4|204365.4|204521.4|204371.4|204511|204361|23
1640965780000|2021-12-31 15:49:40|204516|204366|204487|204337|204516|204366|204478.7|204328.7|28
1640965790000|2021-12-31 15:49:50|204486.8|204336.8|204474.1|204324.1|204486.8|204336.8|204472.8|204322.8|23
1640965800000|2021-12-31 15:50:00|204474.8|204324.8|204485.3|204335.3|204493|204343|204474.8|204324.8|27
1640965810000|2021-12-31 15:50:10|204485|204335|204451.5|204301.5|204485.3|204335.3|204441.2|204291.2|33
1640965820000|2021-12-31 15:50:20|204451|204301|204471.9|204321.9|204474.4|204324.4|204449.2|204299.2|20
1640965830000|2021-12-31 15:50:30|204471|204321|204450.2|204300.2|204475.5|204325.5|204449.1|204299.1|25
1640965840000|2021-12-31 15:50:40|204451.7|204301.7|204386.7|204236.7|204451.7|204301.7|204386.7|204236.7|32
1640965850000|2021-12-31 15:50:50|204388.3|204238.3|204445|204295|204450.2|204300.2|204384.1|204234.1|24
1640965860000|2021-12-31 15:51:00|204447|204297|204463.6|204313.6|204466.5|204316.5|204437.8|204287.8|25
1640965870000|2021-12-31 15:51:10|204463.3|204313.3|204517.2|204367.2|204517.2|204367.2|204462.3|204312.3|38
1640965880000|2021-12-31 15:51:20|204513.5|204363.5|204518.1|204368.1|204538|204388|204512|204362|39
1640965890000|2021-12-31 15:51:30|204517.4|204367.4|204512.5|204362.5|204517.4|204367.4|204512.3|204362.3|26
1640965900000|2021-12-31 15:51:40|204513.7|204363.7|204513.4|204363.4|204513.9|204363.9|204508.3|204358.3|22
1640965910000|2021-12-31 15:51:50|204514.3|204364.3|204453|204303|204516.5|204366.5|204439.3|204289.3|36
1640965920000|2021-12-31 15:52:00|204471.7|204321.7|204447.5|204297.5|204481.3|204331.3|204432|204282|37
1640965930000|2021-12-31 15:52:10|204447.2|204297.2|204448.5|204298.5|204462.7|204312.7|204445.8|204295.8|31
1640965940000|2021-12-31 15:52:20|204447.6|204297.6|204442.5|204292.5|204451.2|204301.2|204428.1|204278.1|30
1640965950000|2021-12-31 15:52:30|204442.2|204292.2|204432.6|204282.6|204443.1|204293.1|204432.1|204282.1|32
1640965960000|2021-12-31 15:52:40|204440.8|204290.8|204459.3|204309.3|204484.5|204334.5|204440.8|204290.8|32
1640965970000|2021-12-31 15:52:50|204474.7|204324.7|204532.2|204382.2|204532.9|204382.9|204472.3|204322.3|32
1640965980000|2021-12-31 15:53:00|204531.4|204381.4|204566.6|204416.6|204584.4|204434.4|204531.4|204381.4|38
1640965990000|2021-12-31 15:53:10|204566|204416|204600.2|204450.2|204637.1|204487.1|204565.2|204415.2|34
1640966000000|2021-12-31 15:53:20|204600.5|204450.5|204586.4|204436.4|204604.6|204454.6|204585.8|204435.8|37
1640966010000|2021-12-31 15:53:30|204605.3|204455.3|204604.7|204454.7|204607.3|204457.3|204593.6|204443.6|28
1640966020000|2021-12-31 15:53:40|204603.7|204453.7|204608.9|204458.9|204642.2|204492.2|204603.7|204453.7|32
1640966030000|2021-12-31 15:53:50|204606|204456|204605|204455|204609.9|204459.9|204597.4|204447.4|29
1640966040000|2021-12-31 15:54:00|204604|204454|204603.3|204453.3|204608.8|204458.8|204601.6|204451.6|27
1640966050000|2021-12-31 15:54:10|204603.5|204453.5|204600.1|204450.1|204604.9|204454.9|204599.1|204449.1|31
1640966060000|2021-12-31 15:54:20|204599.3|204449.3|204609|204459|204609.9|204459.9|204598.5|204448.5|28
1640966070000|2021-12-31 15:54:30|204619.7|204469.7|204636.4|204486.4|204637.2|204487.2|204610.2|204460.2|30
1640966080000|2021-12-31 15:54:40|204636.3|204486.3|204620.6|204470.6|204639.5|204489.5|204618.7|204468.7|33
1640966090000|2021-12-31 15:54:50|204622.9|204472.9|204622|204472|204625.7|204475.7|204621.1|204471.1|28
1640966100000|2021-12-31 15:55:00|204623.7|204473.7|204627.2|204477.2|204637|204487|204623.4|204473.4|38
1640966110000|2021-12-31 15:55:10|204624.2|204474.2|204622.4|204472.4|204627.2|204477.2|204616.3|204466.3|28
1640966120000|2021-12-31 15:55:20|204623.2|204473.2|204624.9|204474.9|204627.8|204477.8|204623.2|204473.2|25
1640966130000|2021-12-31 15:55:30|204625|204475|204587.5|204437.5|204626.1|204476.1|204585.2|204435.2|33
1640966140000|2021-12-31 15:55:40|204588.2|204438.2|204586.5|204436.5|204589.2|204439.2|204582.1|204432.1|30
1640966150000|2021-12-31 15:55:50|204588.3|204438.3|204582.8|204432.8|204607.8|204457.8|204581.9|204431.9|36
1640966160000|2021-12-31 15:56:00|204579.4|204429.4|204499.5|204349.5|204581.8|204431.8|204483.9|204333.9|40
1640966170000|2021-12-31 15:56:10|204500.9|204350.9|204505.2|204355.2|204521.2|204371.2|204487.1|204337.1|39
1640966180000|2021-12-31 15:56:20|204510.7|204360.7|204503.3|204353.3|204514.2|204364.2|204503.3|204353.3|38
1640966190000|2021-12-31 15:56:30|204506.3|204356.3|204504.6|204354.6|204513.3|204363.3|204504.6|204354.6|34
1640966200000|2021-12-31 15:56:40|204505|204355|204429|204279|204505.8|204355.8|204426.3|204276.3|30
1640966210000|2021-12-31 15:56:50|204431|204281|204392.9|204242.9|204431|204281|204352.9|204202.9|38
1640966220000|2021-12-31 15:57:00|204419.7|204269.7|204392.6|204242.6|204419.7|204269.7|204392.6|204242.6|36
1640966230000|2021-12-31 15:57:10|204396|204246|204437.1|204287.1|204439.5|204289.5|204396|204246|37
1640966240000|2021-12-31 15:57:20|204435.3|204285.3|204409.9|204259.9|204435.3|204285.3|204400.4|204250.4|36
1640966250000|2021-12-31 15:57:30|204413.6|204263.6|204501.3|204351.3|204520.2|204370.2|204413.6|204263.6|39
1640966260000|2021-12-31 15:57:40|204501.5|204351.5|204608.4|204458.4|204608.4|204458.4|204499.8|204349.8|37
1640966270000|2021-12-31 15:57:50|204617.2|204467.2|204574.8|204424.8|204617.8|204467.8|204557.8|204407.8|40
1640966280000|2021-12-31 15:58:00|204578.4|204428.4|204675.3|204525.3|204678.5|204528.5|204578.4|204428.4|36
1640966290000|2021-12-31 15:58:10|204676.9|204526.9|204646.9|204496.9|204677.2|204527.2|204638|204488|36
1640966300000|2021-12-31 15:58:20|204651.7|204501.7|204605.6|204455.6|204667.2|204517.2|204594.9|204444.9|37
1640966310000|2021-12-31 15:58:30|204621.2|204471.2|204659.1|204509.1|204672.1|204522.1|204608.1|204458.1|35
1640966320000|2021-12-31 15:58:40|204658.6|204508.6|204633.5|204483.5|204692.6|204542.6|204630.6|204480.6|37
1640966330000|2021-12-31 15:58:50|204632.4|204482.4|204564|204414|204632.4|204482.4|204564|204414|38
1640966340000|2021-12-31 15:59:00|204561.2|204411.2|204624.2|204474.2|204624.2|204474.2|204561.2|204411.2|40
1640966350000|2021-12-31 15:59:10|204633.7|204483.7|204630.5|204480.5|204663.1|204513.1|204619.6|204469.6|38
1640966360000|2021-12-31 15:59:20|204623.2|204473.2|204647|204497|204647.7|204497.7|204593.5|204443.5|35
1640966370000|2021-12-31 15:59:30|204645.9|204495.9|204815.3|204665.3|204817.8|204667.8|204645.9|204495.9|39
1640966380000|2021-12-31 15:59:40|204825.1|204675.1|204787.2|204637.2|204825.5|204675.5|204768.3|204618.3|37
1640966390000|2021-12-31 15:59:50|204792.7|204642.7|204728.2|204578.2|204796.8|204646.8|204711.4|204561.4|37
1640966400000|2021-12-31 16:00:00|204708.7|204558.7|204665.5|204515.5|204712.9|204562.9|204633.6|204483.6|39
1640966410000|2021-12-31 16:00:10|204657.6|204507.6|204659.9|204509.9|204670|204520|204632|204482|38
1640966420000|2021-12-31 16:00:20|204661.3|204511.3|204709.9|204559.9|204711.3|204561.3|204659.4|204509.4|37
1640966430000|2021-12-31 16:00:30|204726.5|204576.5|204687.3|204537.3|204763.6|204613.6|204684.7|204534.7|39
1640966440000|2021-12-31 16:00:40|204684.5|204534.5|204642.2|204492.2|204685.3|204535.3|204642.2|204492.2|37
1640966450000|2021-12-31 16:00:50|204642.5|204492.5|204658.4|204508.4|204662|204512|204642.5|204492.5|38
1640966460000|2021-12-31 16:01:00|204656.6|204506.6|204735|204585|204735|204585|204655.3|204505.3|39
1640966470000|2021-12-31 16:01:10|204730.9|204580.9|204814|204664|204819.1|204669.1|204723.1|204573.1|40
1640966480000|2021-12-31 16:01:20|204816.3|204666.3|204841.2|204691.2|204846.3|204696.3|204810.9|204660.9|37
1640966490000|2021-12-31 16:01:30|204852.4|204702.4|204797.3|204647.3|204856.2|204706.2|204742.1|204592.1|37
1640966500000|2021-12-31 16:01:40|204796.3|204646.3|204815|204665|204840.4|204690.4|204776.2|204626.2|39
1640966510000|2021-12-31 16:01:50|204818.6|204668.6|204925.6|204775.6|204987.8|204837.8|204814.5|204664.5|39
1640966520000|2021-12-31 16:02:00|204958.6|204808.6|204893.7|204743.7|204958.6|204808.6|204873.9|204723.9|40
1640966530000|2021-12-31 16:02:10|204895.2|204745.2|204856.2|204706.2|204918.2|204768.2|204856.2|204706.2|38
1640966540000|2021-12-31 16:02:20|204862.1|204712.1|204888.3|204738.3|204910|204760|204862.1|204712.1|39
1640966550000|2021-12-31 16:02:30|204889.4|204739.4|204876.2|204726.2|204926.8|204776.8|204873.4|204723.4|35
1640966560000|2021-12-31 16:02:40|204876.5|204726.5|204879.4|204729.4|204881.6|204731.6|204858.2|204708.2|35
1640966570000|2021-12-31 16:02:50|204873.8|204723.8|204855.6|204705.6|204875.9|204725.9|204853.4|204703.4|35
1640966580000|2021-12-31 16:03:00|204856.1|204706.1|204817.6|204667.6|204856.3|204706.3|204813.9|204663.9|36
1640966590000|2021-12-31 16:03:10|204819.4|204669.4|204816|204666|204828.5|204678.5|204815.8|204665.8|35
1640966600000|2021-12-31 16:03:20|204816.3|204666.3|204820.1|204670.1|204829.5|204679.5|204807.7|204657.7|33
1640966610000|2021-12-31 16:03:30|204821.7|204671.7|204817.2|204667.2|204822.6|204672.6|204809.9|204659.9|34
1640966620000|2021-12-31 16:03:40|204818.5|204668.5|204817.2|204667.2|204819.1|204669.1|204812.1|204662.1|27
1640966630000|2021-12-31 16:03:50|204812.1|204662.1|204811.6|204661.6|204815.5|204665.5|204810.6|204660.6|25
1640966640000|2021-12-31 16:04:00|204810.5|204660.5|204773|204623|204812.1|204662.1|204763.9|204613.9|34
1640966650000|2021-12-31 16:04:10|204774|204624|204786|204636|204787.8|204637.8|204774|204624|31
1640966660000|2021-12-31 16:04:20|204784|204634|204782.8|204632.8|204793.1|204643.1|204775.6|204625.6|29
1640966670000|2021-12-31 16:04:30|204782.7|204632.7|204838.3|204688.3|204843.2|204693.2|204781.7|204631.7|33
1640966680000|2021-12-31 16:04:40|204837.3|204687.3|204837.2|204687.2|204846.6|204696.6|204833.8|204683.8|27
1640966690000|2021-12-31 16:04:50|204843|204693|204819.8|204669.8|204844.1|204694.1|204812.4|204662.4|25
1640966700000|2021-12-31 16:05:00|204821.8|204671.8|204766.1|204616.1|204821.8|204671.8|204766.1|204616.1|25
1640966710000|2021-12-31 16:05:10|204772.3|204622.3|204781.4|204631.4|204807.5|204657.5|204768.5|204618.5|35
1640966720000|2021-12-31 16:05:20|204781|204631|204775.4|204625.4|204790.5|204640.5|204774.3|204624.3|30
1640966730000|2021-12-31 16:05:30|204775.7|204625.7|204765.3|204615.3|204778.7|204628.7|204763.4|204613.4|27
1640966740000|2021-12-31 16:05:40|204761.8|204611.8|204757|204607|204764.6|204614.6|204754.5|204604.5|20
1640966750000|2021-12-31 16:05:50|204755.9|204605.9|204759.4|204609.4|204759.8|204609.8|204755.6|204605.6|23
1640966760000|2021-12-31 16:06:00|204759.3|204609.3|204716.9|204566.9|204759.3|204609.3|204714.2|204564.2|30
1640966770000|2021-12-31 16:06:10|204717.8|204567.8|204720.2|204570.2|204729.7|204579.7|204716.3|204566.3|30
1640966780000|2021-12-31 16:06:20|204720|204570|204722|204572|204729.7|204579.7|204719.9|204569.9|36
1640966790000|2021-12-31 16:06:30|204722.4|204572.4|204725.3|204575.3|204726.8|204576.8|204718|204568|30
1640966800000|2021-12-31 16:06:40|204723.1|204573.1|204725.7|204575.7|204725.9|204575.9|204720.3|204570.3|22
1640966810000|2021-12-31 16:06:50|204725.4|204575.4|204724.5|204574.5|204725.9|204575.9|204724.2|204574.2|22
1640966820000|2021-12-31 16:07:00|204723.7|204573.7|204681.6|204531.6|204724.4|204574.4|204676.8|204526.8|31
1640966830000|2021-12-31 16:07:10|204680|204530|204640.4|204490.4|204683.1|204533.1|204640.4|204490.4|28
1640966840000|2021-12-31 16:07:20|204642|204492|204643.1|204493.1|204647.6|204497.6|204638.8|204488.8|27
1640966850000|2021-12-31 16:07:30|204642.3|204492.3|204645.1|204495.1|204651|204501|204640.3|204490.3|29
1640966860000|2021-12-31 16:07:40|204643.5|204493.5|204638.5|204488.5|204649.1|204499.1|204638.5|204488.5|22
1640966870000|2021-12-31 16:07:50|204641.2|204491.2|204635.7|204485.7|204641.2|204491.2|204632.5|204482.5|27
1640966880000|2021-12-31 16:08:00|204640.2|204490.2|204596.4|204446.4|204640.2|204490.2|204592.3|204442.3|26
1640966890000|2021-12-31 16:08:10|204590.9|204440.9|204597.6|204447.6|204598.3|204448.3|204590.9|204440.9|9
1640966900000|2021-12-31 16:08:20|204597.3|204447.3|204602.6|204452.6|204605.7|204455.7|204581.6|204431.6|30
1640966910000|2021-12-31 16:08:30|204601.6|204451.6|204601.1|204451.1|204605.4|204455.4|204592.8|204442.8|29
1640966920000|2021-12-31 16:08:40|204600.7|204450.7|204592.8|204442.8|204601.3|204451.3|204592.4|204442.4|18
1640966930000|2021-12-31 16:08:50|204593.2|204443.2|204594|204444|204600.3|204450.3|204592.1|204442.1|24
1640966940000|2021-12-31 16:09:00|204592.8|204442.8|204603.7|204453.7|204604.6|204454.6|204590.6|204440.6|28
1640966950000|2021-12-31 16:09:10|204604|204454|204608|204458|204608|204458|204591.5|204441.5|20
1640966960000|2021-12-31 16:09:20|204607.4|204457.4|204642.6|204492.6|204662.3|204512.3|204607.4|204457.4|29
1640966970000|2021-12-31 16:09:30|204658.8|204508.8|204646.9|204496.9|204663.6|204513.6|204626.7|204476.7|38
1640966980000|2021-12-31 16:09:40|204648.7|204498.7|204647|204497|204655.2|204505.2|204642.5|204492.5|28
1640966990000|2021-12-31 16:09:50|204647.5|204497.5|204648.6|204498.6|204653.8|204503.8|204644.4|204494.4|31
1640967000000|2021-12-31 16:10:00|204648|204498|204652.9|204502.9|204652.9|204502.9|204638.2|204488.2|30
1640967010000|2021-12-31 16:10:10|204651.8|204501.8|204649.4|204499.4|204654.8|204541.9|204591.9|204490.9|27
1640967020000|2021-12-31 16:10:20|204649.8|204499.8|204661.9|204511.9|204663.9|204513.9|204642.3|204492.3|30
1640967030000|2021-12-31 16:10:30|204662.1|204512.1|204745.3|204595.3|204748|204598|204660.3|204510.3|28
1640967040000|2021-12-31 16:10:40|204746.1|204596.1|204778.8|204628.8|204782.6|204632.6|204742.2|204592.2|34
1640967050000|2021-12-31 16:10:50|204779.2|204629.2|204808.5|204658.5|204814.5|204664.5|204778.8|204628.8|33
1640967060000|2021-12-31 16:11:00|204812.5|204662.5|204811.7|204661.7|204814|204664|204808.8|204658.8|30
1640967070000|2021-12-31 16:11:10|204811.9|204661.9|204809.1|204659.1|204812.4|204662.4|204805.7|204655.7|24
1640967080000|2021-12-31 16:11:20|204808.6|204658.6|204774.9|204624.9|204808.7|204658.7|204769.5|204619.5|22
1640967090000|2021-12-31 16:11:30|204773|204623|204773.9|204623.9|204777.3|204627.3|204771.1|204621.1|23
1640967100000|2021-12-31 16:11:40|204773.4|204623.4|204787.3|204637.3|204788.2|204638.2|204773.3|204623.3|29
1640967110000|2021-12-31 16:11:50|204787.5|204637.5|204778.8|204628.8|204787.5|204637.5|204768.3|204618.3|23
1640967120000|2021-12-31 16:12:00|204777|204627|204781.6|204631.6|204786.7|204636.7|204776.2|204626.2|23
1640967130000|2021-12-31 16:12:10|204774.7|204624.7|204779.3|204629.3|204782.1|204632.1|204769.9|204619.9|30
1640967140000|2021-12-31 16:12:20|204780.7|204630.7|204783.4|204633.4|204787.5|204637.5|204778.8|204628.8|29
1640967150000|2021-12-31 16:12:30|204782.7|204632.7|204778.9|204628.9|204783.3|204633.3|204778.5|204628.5|17
1640967160000|2021-12-31 16:12:40|204778.8|204628.8|204777.9|204627.9|204786.4|204636.4|204776.3|204626.3|24
1640967170000|2021-12-31 16:12:50|204775.2|204625.2|204788.6|204638.6|204789.6|204639.6|204775|204625|23
1640967180000|2021-12-31 16:13:00|204789.8|204639.8|204773.4|204623.4|204789.8|204639.8|204764.4|204614.4|27
1640967190000|2021-12-31 16:13:10|204773.3|204623.3|204776.3|204626.3|204778.6|204628.6|204772.1|204622.1|26
1640967200000|2021-12-31 16:13:20|204775.9|204625.9|204777|204627|204777|204627|204773.7|204623.7|20
1640967210000|2021-12-31 16:13:30|204776.2|204626.2|204781.9|204631.9|204784.9|204634.9|204776.2|204626.2|20
1640967220000|2021-12-31 16:13:40|204785.3|204635.3|204792.9|204642.9|204792.9|204642.9|204778.1|204628.1|18
1640967230000|2021-12-31 16:13:50|204789.5|204639.5|204781.9|204631.9|204800|204650|204771.9|204621.9|28
1640967240000|2021-12-31 16:14:00|204784.8|204634.8|204783.6|204633.6|204785.5|204635.5|204780.8|204630.8|19
1640967250000|2021-12-31 16:14:10|204781.2|204631.2|204778|204628|204781.2|204631.2|204778|204628|19
1640967260000|2021-12-31 16:14:20|204779.2|204629.2|204770.4|204620.4|204781.2|204631.2|204770.4|204620.4|18
1640967270000|2021-12-31 16:14:30|204769.8|204619.8|204781.1|204631.1|204785|204635|204769.2|204619.2|23
1640967280000|2021-12-31 16:14:40|204783|204633|204825.2|204675.2|204828.4|204678.4|204781.7|204631.7|24
1640967290000|2021-12-31 16:14:50|204824|204674|204825.8|204675.8|204829.6|204679.6|204823.3|204673.3|19
1640967300000|2021-12-31 16:15:00|204824.9|204674.9|204855.4|204705.4|204897.5|204747.5|204824.9|204674.9|32
1640967310000|2021-12-31 16:15:10|204860.3|204710.3|204849.9|204699.9|204860.3|204710.3|204845.4|204695.4|30
1640967320000|2021-12-31 16:15:20|204852.1|204702.1|204857.7|204707.7|204857.7|204707.7|204842.2|204692.2|19
1640967330000|2021-12-31 16:15:30|204856.6|204706.6|204856.3|204706.3|204857.3|204707.3|204853.9|204703.9|18
1640967340000|2021-12-31 16:15:40|204856.8|204706.8|204863.2|204713.2|204864.7|204714.7|204849.3|204699.3|22
1640967350000|2021-12-31 16:15:50|204865.9|204715.9|204853.3|204703.3|204868.4|204718.4|204850|204700|25
1640967360000|2021-12-31 16:16:00|204855.2|204705.2|204868.9|204718.9|204870.5|204720.5|204855.2|204705.2|28
1640967370000|2021-12-31 16:16:10|204868|204718|204858.7|204708.7|204868.8|204718.8|204851.6|204701.6|26
1640967380000|2021-12-31 16:16:20|204859.9|204709.9|204858.5|204708.5|204861.5|204711.5|204856.4|204706.4|29
1640967390000|2021-12-31 16:16:30|204857.7|204707.7|204855.9|204705.9|204859.5|204709.5|204855.9|204705.9|24
1640967400000|2021-12-31 16:16:40|204855.5|204705.5|204858|204708|204858.8|204708.8|204853.2|204703.2|27
1640967410000|2021-12-31 16:16:50|204863.5|204713.5|204871.3|204721.3|204871.3|204721.3|204862.4|204712.4|24
1640967420000|2021-12-31 16:17:00|204870.6|204720.6|204879.3|204729.3|204882.9|204732.9|204870.3|204720.3|31
1640967430000|2021-12-31 16:17:10|204879.1|204729.1|204873.5|204723.5|204879.4|204729.4|204867.3|204717.3|28
1640967440000|2021-12-31 16:17:20|204874.1|204724.1|204876.8|204726.8|204877.4|204727.4|204873.1|204723.1|27
1640967450000|2021-12-31 16:17:30|204877.1|204727.1|204854.4|204704.4|204877.9|204727.9|204854|204704|25
1640967460000|2021-12-31 16:17:40|204853.1|204703.1|204862.6|204712.6|204866.1|204716.1|204853.1|204703.1|27
1640967470000|2021-12-31 16:17:50|204862.7|204712.7|204864.2|204714.2|204874.3|204724.3|204862.7|204712.7|21
1640967480000|2021-12-31 16:18:00|204865|204715|204865.7|204715.7|204869.9|204719.9|204863.6|204713.6|29
1640967490000|2021-12-31 16:18:10|204865.9|204715.9|204872.1|204722.1|204875.3|204725.3|204864.6|204714.6|23
1640967500000|2021-12-31 16:18:20|204873.8|204723.8|204886|204736|204886.4|204736.4|204872.8|204722.8|35
1640967510000|2021-12-31 16:18:30|204886.4|204736.4|204884.7|204734.7|204888.9|204738.9|204877.7|204727.7|29
1640967520000|2021-12-31 16:18:40|204885|204735|204885.8|204735.8|204887.4|204737.4|204882.9|204732.9|22
1640967530000|2021-12-31 16:18:50|204886|204736|204883.6|204733.6|204887|204737|204883.6|204733.6|18
1640967540000|2021-12-31 16:19:00|204885.7|204735.7|204909.1|204759.1|204915.6|204765.6|204885.7|204735.7|33
1640967550000|2021-12-31 16:19:10|204909.7|204759.7|204941.6|204791.6|204943.3|204793.3|204909|204759|27
1640967560000|2021-12-31 16:19:20|204942.4|204792.4|204949.2|204799.2|204952.1|204802.1|204937.5|204787.5|29
1640967570000|2021-12-31 16:19:30|204943.5|204793.5|204936.6|204786.6|204943.5|204793.5|204936.2|204786.2|25
1640967580000|2021-12-31 16:19:40|204936.2|204786.2|204932.9|204782.9|204940.3|204790.3|204932.2|204782.2|17
1640967590000|2021-12-31 16:19:50|204932.7|204782.7|204929.6|204779.6|204933.3|204783.3|204929.6|204779.6|15
1640967600000|2021-12-31 16:20:00|204929.5|204779.5|204908.9|204758.9|204931.4|204781.4|204908.8|204758.8|24
1640967610000|2021-12-31 16:20:10|204907.8|204757.8|204898.8|204748.8|204909.5|204759.5|204897.9|204747.9|29
1640967620000|2021-12-31 16:20:20|204899|204749|204898.2|204748.2|204901.1|204751.1|204898.1|204748.1|27
1640967630000|2021-12-31 16:20:30|204897.1|204747.1|204904.2|204754.2|204907.4|204757.4|204897.1|204747.1|22
1640967640000|2021-12-31 16:20:40|204905.1|204755.1|204866|204716|204905.2|204755.2|204866|204716|24
1640967650000|2021-12-31 16:20:50|204866.4|204716.4|204859.4|204709.4|204866.4|204716.4|204857.8|204707.8|23
1640967660000|2021-12-31 16:21:00|204859.7|204709.7|204859.4|204709.4|204861.2|204711.2|204858|204708|18
1640967670000|2021-12-31 16:21:10|204859.2|204709.2|204844.2|204694.2|204859.2|204709.2|204844.1|204694.1|22
1640967680000|2021-12-31 16:21:20|204844.3|204694.3|204827.3|204677.3|204845.5|204695.5|204826.8|204676.8|26
1640967690000|2021-12-31 16:21:30|204826|204676|204870.5|204720.5|204874.4|204724.4|204824|204674|29
1640967700000|2021-12-31 16:21:40|204871.2|204721.2|204874.6|204724.6|204874.6|204724.6|204868.8|204718.8|24
1640967710000|2021-12-31 16:21:50|204880.2|204730.2|204931.5|204781.5|204933.8|204783.8|204880.2|204730.2|27
1640967720000|2021-12-31 16:22:00|204931.8|204781.8|204941.1|204791.1|204941.7|204791.7|204931.7|204781.7|21
1640967730000|2021-12-31 16:22:10|204941.4|204791.4|204940.8|204790.8|204942.5|204792.5|204940.8|204790.8|22
1640967740000|2021-12-31 16:22:20|204941|204791|204940.9|204790.9|204941.2|204791.2|204940.5|204790.5|8
1640967750000|2021-12-31 16:22:30|204940.8|204790.8|204939.9|204789.9|204940.8|204790.8|204938.8|204788.8|8
1640967760000|2021-12-31 16:22:40|204939.7|204789.7|204936.8|204786.8|204941.5|204791.5|204932|204782|16
1640967770000|2021-12-31 16:22:50|204937.1|204787.1|204953.3|204803.3|204955.1|204805.1|204937.1|204787.1|26
1640967780000|2021-12-31 16:23:00|204952.8|204802.8|204952.3|204802.3|204954.9|204804.9|204951.1|204801.1|18
1640967790000|2021-12-31 16:23:10|204952.7|204802.7|204945|204795|204952.7|204802.7|204945|204795|22
1640967800000|2021-12-31 16:23:20|204944.8|204794.8|204945.4|204795.4|204948.4|204798.4|204940.9|204790.9|21
1640967810000|2021-12-31 16:23:30|204944.8|204794.8|204943.9|204793.9|204945.1|204795.1|204941.1|204791.1|22
1640967820000|2021-12-31 16:23:40|204943.6|204793.6|204945.6|204795.6|204946.5|204796.5|204942.8|204792.8|17
1640967830000|2021-12-31 16:23:50|204945.4|204795.4|205031.9|204881.9|205031.9|204881.9|204945.4|204795.4|27
1640967840000|2021-12-31 16:24:00|205033.1|204883.1|205020.9|204870.9|205034.6|204884.6|205009|204859|33
1640967850000|2021-12-31 16:24:10|205020.5|204870.5|205019.7|204869.7|205022.8|204872.8|205018.8|204868.8|27
1640967860000|2021-12-31 16:24:20|205019.8|204869.8|205003.5|204853.5|205020.3|204870.3|204999.4|204849.4|22
1640967870000|2021-12-31 16:24:30|205002.5|204852.5|204964.7|204814.7|205006.3|204856.3|204964.1|204814.1|34
1640967880000|2021-12-31 16:24:40|204965.9|204815.9|204969.6|204819.6|204975.5|204825.5|204945.5|204795.5|30
1640967890000|2021-12-31 16:24:50|204972.7|204822.7|204977.6|204827.6|204979.2|204829.2|204972.7|204822.7|29
1640967900000|2021-12-31 16:25:00|204976.8|204826.8|204972.2|204822.2|204977.5|204827.5|204972.2|204822.2|22
1640967910000|2021-12-31 16:25:10|204972|204822|204977.2|204827.2|204977.6|204827.6|204969.3|204819.3|24
1640967920000|2021-12-31 16:25:20|204977.6|204827.6|204972.8|204822.8|204984.2|204834.2|204959.7|204809.7|29
1640967930000|2021-12-31 16:25:30|204976.4|204826.4|204970|204820|204976.4|204826.4|204966.2|204816.2|32
1640967940000|2021-12-31 16:25:40|204969.8|204819.8|204959.5|204809.5|204970.5|204820.5|204947.9|204797.9|32
1640967950000|2021-12-31 16:25:50|204965|204815|204955.9|204805.9|204966.1|204816.1|204951.8|204801.8|35
1640967960000|2021-12-31 16:26:00|204952.3|204802.3|204915|204765|204954.8|204804.8|204906.5|204756.5|34
1640967970000|2021-12-31 16:26:10|204914.9|204764.9|204902.8|204752.8|204922.9|204772.9|204900.4|204750.4|33
1640967980000|2021-12-31 16:26:20|204902.3|204752.3|204893.7|204743.7|204920.9|204770.9|204885.7|204735.7|26
1640967990000|2021-12-31 16:26:30|204892.9|204742.9|204890.8|204740.8|204895.5|204745.5|204887.2|204737.2|23
1640968000000|2021-12-31 16:26:40|204889.7|204739.7|204884.8|204734.8|204893|204743|204884|204734|18
1640968010000|2021-12-31 16:26:50|204890.7|204740.7|204894.4|204744.4|204923.9|204773.9|204886.1|204736.1|25
1640968020000|2021-12-31 16:27:00|204886.8|204736.8|204938|204788|204938.1|204788.1|204886.8|204736.8|23
1640968030000|2021-12-31 16:27:10|204936.2|204786.2|204967.3|204817.3|204969.8|204819.8|204936.2|204786.2|19
1640968040000|2021-12-31 16:27:20|204964.2|204814.2|204958.1|204808.1|204964.2|204814.2|204949.7|204799.7|16
1640968050000|2021-12-31 16:27:30|204958.4|204808.4|204958.3|204808.3|204959.3|204809.3|204951.1|204801.1|23
1640968060000|2021-12-31 16:27:40|204957|204807|204960.4|204810.4|204960.8|204810.8|204956.2|204806.2|16
1640968070000|2021-12-31 16:27:50|204961.2|204811.2|204953|204803|204961.2|204811.2|204951.8|204801.8|18
1640968080000|2021-12-31 16:28:00|204956|204806|204977.8|204827.8|204982.8|204832.8|204954.6|204804.6|16
1640968090000|2021-12-31 16:28:10|204976.5|204826.5|204978.1|204828.1|204984.1|204834.1|204975.2|204825.2|22
1640968100000|2021-12-31 16:28:20|204978.6|204828.6|205003.1|204853.1|205004.1|204854.1|204975.6|204825.6|28
1640968110000|2021-12-31 16:28:30|205003.6|204853.6|205006|204856|205009.6|204859.6|205002.9|204852.9|20
1640968120000|2021-12-31 16:28:40|205006.1|204856.1|205033.9|204883.9|205064.1|204914.1|205005.6|204855.6|21
1640968130000|2021-12-31 16:28:50|205037|204887|205035.7|204885.7|205037|204887|205033.2|204883.2|24
1640968140000|2021-12-31 16:29:00|205035.8|204885.8|205056.3|204906.3|205062.2|204912.2|205031.8|204881.8|23
1640968150000|2021-12-31 16:29:10|205058.4|204908.4|205065.5|204915.5|205068.9|204918.9|205056.5|204906.5|24
1640968160000|2021-12-31 16:29:20|205067.2|204917.2|205085.3|204935.3|205093.9|204943.9|205062.2|204912.2|25
1640968170000|2021-12-31 16:29:30|205084.4|204934.4|205086.9|204936.9|205088.3|204938.3|205081.7|204931.7|20
1640968180000|2021-12-31 16:29:40|205087.5|204937.5|205082.2|204932.2|205087.6|204937.6|205081.8|204931.8|26
1640968190000|2021-12-31 16:29:50|205082.4|204932.4|205072.5|204922.5|205082.5|204932.5|205072.4|204922.4|22
1640968200000|2021-12-31 16:30:00|205072.4|204922.4|205072.8|204922.8|205083.2|204933.2|205072|204922|24
1640968210000|2021-12-31 16:30:10|205072.6|204922.6|205074.6|204924.6|205076.1|204926.1|205072|204922|16
1640968220000|2021-12-31 16:30:20|205074.7|204924.7|205076.1|204926.1|205077.7|204927.7|205073.7|204923.7|20
1640968230000|2021-12-31 16:30:30|205076.3|204926.3|205074.1|204924.1|205076.9|204926.9|205074.1|204924.1|18
1640968240000|2021-12-31 16:30:40|205074.7|204924.7|205075.4|204925.4|205076.9|204926.9|205073.9|204923.9|20
1640968250000|2021-12-31 16:30:50|205075.3|204925.3|205004.7|204854.7|205075.7|204925.7|205002.4|204852.4|28
1640968260000|2021-12-31 16:31:00|205005.3|204855.3|204999.6|204849.6|205007.8|204857.8|204999.6|204849.6|23
1640968270000|2021-12-31 16:31:10|205000.3|204850.3|204986.4|204836.4|205005.6|204855.6|204985.7|204835.7|23
1640968280000|2021-12-31 16:31:20|204988.7|204838.7|204990.3|204840.3|204992.9|204842.9|204985.1|204835.1|17
1640968290000|2021-12-31 16:31:30|204989.7|204839.7|204985.1|204835.1|204991.3|204841.3|204984|204834|18
1640968300000|2021-12-31 16:31:40|204983.1|204833.1|204977.9|204827.9|204983.6|204833.6|204977.9|204827.9|20
1640968310000|2021-12-31 16:31:50|204978.5|204828.5|204980.9|204830.9|204982.3|204832.3|204978.5|204828.5|19
1640968320000|2021-12-31 16:32:00|204980.6|204830.6|204986.4|204836.4|204987|204837|204979.8|204829.8|20
1640968330000|2021-12-31 16:32:10|204986.6|204836.6|204992.9|204842.9|204992.9|204842.9|204985.7|204835.7|24
1640968340000|2021-12-31 16:32:20|204991.1|204841.1|204986.7|204836.7|205007.9|204857.9|204984.2|204834.2|31
1640968350000|2021-12-31 16:32:30|204985.2|204835.2|204988.9|204838.9|204992.3|204842.3|204984.8|204834.8|27
1640968360000|2021-12-31 16:32:40|204988.3|204838.3|204984|204834|204988.5|204838.5|204983.2|204833.2|25
1640968370000|2021-12-31 16:32:50|204984.5|204834.5|204982.6|204832.6|204985.9|204835.9|204982.2|204832.2|22
1640968380000|2021-12-31 16:33:00|204982.5|204832.5|204987.5|204837.5|204988.4|204838.4|204982.5|204832.5|23
1640968390000|2021-12-31 16:33:10|204987.7|204837.7|204988.7|204838.7|204990.8|204840.8|204987.2|204837.2|14
1640968400000|2021-12-31 16:33:20|204988.9|204838.9|204992.2|204842.2|204992.2|204842.2|204984.7|204834.7|15
1640968410000|2021-12-31 16:33:30|204993.7|204843.7|204990.5|204840.5|204993.9|204843.9|204988.5|204838.5|24
1640968420000|2021-12-31 16:33:40|204990.9|204840.9|204985.5|204835.5|204991.6|204841.6|204985.5|204835.5|13
1640968430000|2021-12-31 16:33:50|204986.7|204836.7|204990.7|204840.7|204991.3|204841.3|204985.7|204835.7|26
1640968440000|2021-12-31 16:34:00|204990|204840|204990.5|204840.5|204990.7|204840.7|204987.1|204837.1|28
1640968450000|2021-12-31 16:34:10|204990|204840|204992.6|204842.6|204993|204843|204988.6|204838.6|22
1640968460000|2021-12-31 16:34:20|204992.5|204842.5|204995.9|204845.9|204995.9|204845.9|204991.7|204841.7|17
1640968470000|2021-12-31 16:34:30|204996.1|204846.1|204995.9|204845.9|204998.9|204848.9|204994.5|204844.5|21
1640968480000|2021-12-31 16:34:40|204995.1|204845.1|204998.5|204848.5|204998.7|204848.7|204994.4|204844.4|19
1640968490000|2021-12-31 16:34:50|204998.8|204848.8|204993.9|204843.9|204998.8|204848.8|204990.8|204840.8|21
1640968500000|2021-12-31 16:35:00|204993.1|204843.1|204989.5|204839.5|204994.8|204844.8|204989.5|204839.5|17
1640968510000|2021-12-31 16:35:10|204990.5|204840.5|204990.1|204840.1|204992.1|204842.1|204989.4|204839.4|19
1640968520000|2021-12-31 16:35:20|204990.5|204840.5|204990.5|204840.5|204998.3|204848.3|204990.5|204840.5|27
1640968530000|2021-12-31 16:35:30|204989.5|204839.5|204996.4|204846.4|204996.4|204846.4|204989.5|204839.5|24
1640968540000|2021-12-31 16:35:40|204996.6|204846.6|204985.1|204835.1|204996.6|204846.6|204985.1|204835.1|13
1640968550000|2021-12-31 16:35:50|204985.4|204835.4|204986.7|204836.7|204991.4|204841.4|204985.4|204835.4|23
1640968560000|2021-12-31 16:36:00|204987.6|204837.6|204989.5|204839.5|204992.1|204842.1|204987.6|204837.6|20
1640968570000|2021-12-31 16:36:10|204990.7|204840.7|204997.3|204847.3|204997.3|204847.3|204989.5|204839.5|13
1640968580000|2021-12-31 16:36:20|204997.1|204847.1|204997.4|204847.4|205000.3|204850.3|204995.9|204845.9|17
1640968590000|2021-12-31 16:36:30|204997.7|204847.7|204994.9|204844.9|204999|204849|204993.7|204843.7|17
1640968600000|2021-12-31 16:36:40|204995.3|204845.3|204989.4|204839.4|204995.3|204845.3|204987.8|204837.8|11
1640968610000|2021-12-31 16:36:50|204991.1|204841.1|204997.4|204847.4|204999|204849|204991|204841|22
1640968620000|2021-12-31 16:37:00|204998.1|204848.1|205000.4|204850.4|205001.7|204851.7|204996.2|204846.2|27
1640968630000|2021-12-31 16:37:10|205000.5|204850.5|205003.4|204853.4|205005|204855|205000.3|204850.3|10
1640968640000|2021-12-31 16:37:20|205003.7|204853.7|205003.8|204853.8|205003.8|204853.8|205001.6|204851.6|19
1640968650000|2021-12-31 16:37:30|205004.3|204854.3|205001.4|204851.4|205005.3|204855.3|204999.4|204849.4|29
1640968660000|2021-12-31 16:37:40|205005.1|204855.1|205004.3|204854.3|205005.1|204855.1|205002.8|204852.8|17
1640968670000|2021-12-31 16:37:50|205004.4|204854.4|205003.8|204853.8|205007|204857|205002.7|204852.7|12
1640968680000|2021-12-31 16:38:00|205004.1|204854.1|205013.1|204863.1|205019.8|204869.8|205001.6|204851.6|23
1640968690000|2021-12-31 16:38:10|205010.8|204860.8|205017.5|204867.5|205018.9|204868.9|205010|204860|26
1640968700000|2021-12-31 16:38:20|205018.2|204868.2|205012.8|204862.8|205018.2|204868.2|205012.3|204862.3|28
1640968710000|2021-12-31 16:38:30|205016.2|204866.2|205034.4|204884.4|205043.2|204893.2|205014.5|204864.5|32
1640968720000|2021-12-31 16:38:40|205034.8|204884.8|205039.2|204889.2|205039.2|204889.2|205032.9|204882.9|24
1640968730000|2021-12-31 16:38:50|205039|204889|205024.6|204874.6|205039|204889|205022.1|204872.1|26
1640968740000|2021-12-31 16:39:00|205024.8|204874.8|205022.1|204872.1|205035.1|204885.1|205018.6|204868.6|30
1640968750000|2021-12-31 16:39:10|205022.7|204872.7|205039.2|204889.2|205040.1|204890.1|205022.7|204872.7|28
1640968760000|2021-12-31 16:39:20|205038.9|204888.9|205038.4|204888.4|205040.9|204890.9|205030.2|204880.2|30
1640968770000|2021-12-31 16:39:30|205038.1|204888.1|205032.2|204882.2|205041.8|204891.8|205031.6|204881.6|18
1640968780000|2021-12-31 16:39:40|205033.3|204883.3|205030.5|204880.5|205034.6|204884.6|205030.2|204880.2|24
1640968790000|2021-12-31 16:39:50|205031|204881|205043.1|204893.1|205045.5|204895.5|205030.7|204880.7|23
1640968800000|2021-12-31 16:40:00|205042|204892|205036.6|204886.6|205050.3|204900.3|205036.6|204886.6|28
1640968810000|2021-12-31 16:40:10|205036|204886|205029.7|204879.7|205045.3|204895.3|205026.3|204876.3|23
1640968820000|2021-12-31 16:40:20|205029.5|204879.5|205033.3|204883.3|205033.3|204883.3|205026.6|204876.6|19
1640968830000|2021-12-31 16:40:30|205032|204882|205031.7|204881.7|205034.9|204884.9|205029.9|204879.9|26
1640968840000|2021-12-31 16:40:40|205032.2|204882.2|205027.6|204877.6|205033|204883|205027|204877|19
1640968850000|2021-12-31 16:40:50|205023.9|204873.9|204990.9|204840.9|205023.9|204873.9|204989|204839|25
1640968860000|2021-12-31 16:41:00|204989.1|204839.1|204998.5|204848.5|205004.1|204854.1|204989.1|204839.1|26
1640968870000|2021-12-31 16:41:10|204999.8|204849.8|205000.9|204850.9|205004.3|204854.3|204999.5|204849.5|18
1640968880000|2021-12-31 16:41:20|204999.9|204849.9|205003.5|204853.5|205003.5|204853.5|204999.9|204849.9|15
1640968890000|2021-12-31 16:41:30|205002.5|204852.5|205004.1|204854.1|205004.2|204854.2|205002.5|204852.5|5
1640968900000|2021-12-31 16:41:40|205003.3|204853.3|205004.6|204854.6|205004.6|204854.6|205002.7|204852.7|10
1640968910000|2021-12-31 16:41:50|205005.2|204855.2|205006|204856|205012.4|204862.4|205000.8|204850.8|28
1640968920000|2021-12-31 16:42:00|205001.8|204851.8|205004.1|204854.1|205004.8|204854.8|205001.8|204851.8|22
1640968930000|2021-12-31 16:42:10|205003.8|204853.8|205016.6|204866.6|205021.8|204871.8|205002.9|204852.9|20
1640968940000|2021-12-31 16:42:20|205015|204865|205015.1|204865.1|205018.3|204868.3|205010.9|204860.9|17
1640968950000|2021-12-31 16:42:30|205015.3|204865.3|205015.7|204865.7|205016.6|204866.6|205011.1|204861.1|14
1640968960000|2021-12-31 16:42:40|205012.1|204862.1|205008.5|204858.5|205017.6|204867.6|205008.3|204858.3|24
1640968970000|2021-12-31 16:42:50|204997|204847|205005.2|204855.2|205008.3|204858.3|204997|204847|22
1640968980000|2021-12-31 16:43:00|205003.8|204853.8|205003.7|204853.7|205004.6|204854.6|204999.2|204849.2|24
1640968990000|2021-12-31 16:43:10|205015.7|204865.7|205017.9|204867.9|205018.9|204868.9|205014.2|204864.2|27
1640969000000|2021-12-31 16:43:20|205017.3|204867.3|205015.3|204865.3|205018|204868|205014.2|204864.2|20
1640969010000|2021-12-31 16:43:30|205013.7|204863.7|205015.5|204865.5|205017.7|204867.7|205013.7|204863.7|28
1640969020000|2021-12-31 16:43:40|205012.5|204862.5|205008.2|204858.2|205012.5|204862.5|205007.4|204857.4|24
1640969030000|2021-12-31 16:43:50|205008.7|204858.7|204998.9|204848.9|205011.4|204861.4|204996.4|204846.4|26
1640969040000|2021-12-31 16:44:00|204998.7|204848.7|204998.6|204848.6|205009.1|204859.1|204997.8|204847.8|21
1640969050000|2021-12-31 16:44:10|204999.2|204849.2|204998.4|204848.4|205001.2|204851.2|204994.9|204844.9|31
1640969060000|2021-12-31 16:44:20|204965.7|204815.7|204928.1|204778.1|204965.7|204815.7|204922.8|204772.8|34
1640969070000|2021-12-31 16:44:30|204928.2|204778.2|204928.4|204778.4|204928.4|204778.4|204926.5|204776.5|20
1640969080000|2021-12-31 16:44:40|204923.3|204773.3|204925.7|204775.7|204925.7|204775.7|204923.1|204773.1|22
1640969090000|2021-12-31 16:44:50|204925.8|204775.8|204903.1|204753.1|204928.2|204778.2|204897.3|204747.3|23
1640969100000|2021-12-31 16:45:00|204901.8|204751.8|204890.2|204740.2|204912.2|204762.2|204882.3|204732.3|29
1640969110000|2021-12-31 16:45:10|204890.3|204740.3|204903|204753|204904|204754|204889.9|204739.9|27
1640969120000|2021-12-31 16:45:20|204902.9|204752.9|204895.8|204745.8|204904.3|204754.3|204895.8|204745.8|20
1640969130000|2021-12-31 16:45:30|204895.3|204745.3|204928.8|204778.8|204936.4|204786.4|204895.3|204745.3|14
1640969140000|2021-12-31 16:45:40|204926.9|204776.9|204917.3|204767.3|204926.9|204776.9|204912.3|204762.3|30
1640969150000|2021-12-31 16:45:50|204917.2|204767.2|204914.1|204764.1|204917.5|204767.5|204913.1|204763.1|19
1640969160000|2021-12-31 16:46:00|204913.9|204763.9|204915.1|204765.1|204919.6|204769.6|204911.6|204761.6|28
1640969170000|2021-12-31 16:46:10|204915.2|204765.2|204916.5|204766.5|204919|204769|204912.9|204762.9|20
1640969180000|2021-12-31 16:46:20|204917.5|204767.5|204920|204770|204922|204772|204915.4|204765.4|24
1640969190000|2021-12-31 16:46:30|204919.8|204769.8|204919.9|204769.9|204921.2|204771.2|204918.9|204768.9|19
1640969200000|2021-12-31 16:46:40|204920.3|204770.3|204930.6|204780.6|204936.9|204786.9|204918.7|204768.7|22
1640969210000|2021-12-31 16:46:50|204932.5|204782.5|204935.3|204785.3|204935.3|204785.3|204928.7|204778.7|29
1640969220000|2021-12-31 16:47:00|204935.4|204785.4|204946.3|204796.3|204947.9|204797.9|204935.4|204785.4|28
1640969230000|2021-12-31 16:47:10|204945.3|204795.3|204979|204829|205002.6|204852.6|204945.3|204795.3|30
1640969240000|2021-12-31 16:47:20|204979.1|204829.1|204982.6|204832.6|204982.6|204832.6|204978.7|204828.7|20
1640969250000|2021-12-31 16:47:30|204983.2|204833.2|204981.4|204831.4|204983.3|204833.3|204981.3|204831.3|21
1640969260000|2021-12-31 16:47:40|204981.3|204831.3|204976.2|204826.2|204981.7|204831.7|204975.1|204825.1|21
1640969270000|2021-12-31 16:47:50|204976.7|204826.7|204976|204826|204978.5|204828.5|204973.6|204823.6|21
1640969280000|2021-12-31 16:48:00|204975.4|204825.4|204955.2|204805.2|204977.2|204827.2|204951.8|204801.8|31
1640969290000|2021-12-31 16:48:10|204958.6|204808.6|204969.7|204819.7|204969.7|204819.7|204957.7|204807.7|34
1640969300000|2021-12-31 16:48:20|204969.5|204819.5|204963.3|204813.3|204970.3|204820.3|204962|204812|28
1640969310000|2021-12-31 16:48:30|204963.2|204813.2|204957.5|204807.5|204963.2|204813.2|204954.8|204804.8|31
1640969320000|2021-12-31 16:48:40|204958.7|204808.7|204959|204809|204963|204813|204957.3|204807.3|30
1640969330000|2021-12-31 16:48:50|204958.4|204808.4|204964.2|204814.2|204964.4|204814.4|204958|204808|32
1640969340000|2021-12-31 16:49:00|204964.7|204814.7|204956.2|204806.2|204964.7|204814.7|204950.7|204800.7|27
1640969350000|2021-12-31 16:49:10|204952.1|204802.1|204959.9|204809.9|204962|204812|204952.1|204802.1|26
1640969360000|2021-12-31 16:49:20|204960|204810|204960.4|204810.4|204961.2|204811.2|204959|204809|23
1640969370000|2021-12-31 16:49:30|204960.3|204810.3|204954|204804|204960.7|204810.7|204949.9|204799.9|25
1640969380000|2021-12-31 16:49:40|204953.3|204803.3|204952.4|204802.4|204955|204805|204950.9|204800.9|23
1640969390000|2021-12-31 16:49:50|204950.8|204800.8|204951.9|204801.9|204952.7|204802.7|204950.8|204800.8|14
1640969400000|2021-12-31 16:50:00|204952.2|204802.2|204936.8|204786.8|204952.5|204802.5|204936|204786|25
1640969410000|2021-12-31 16:50:10|204937.6|204787.6|204939.2|204789.2|204939.4|204789.4|204937.6|204787.6|21
1640969420000|2021-12-31 16:50:20|204939.4|204789.4|204939.3|204789.3|204939.7|204789.7|204937.7|204787.7|14
1640969430000|2021-12-31 16:50:30|204938.9|204788.9|204945|204795|204945|204795|204938.1|204788.1|18
1640969440000|2021-12-31 16:50:40|204946.5|204796.5|204943.4|204793.4|204947.6|204797.6|204942.3|204792.3|27
1640969450000|2021-12-31 16:50:50|204943.3|204793.3|204942.2|204792.2|204945.2|204795.2|204942|204792|24
1640969460000|2021-12-31 16:51:00|204939.1|204789.1|204941.6|204791.6|204942.8|204792.8|204938|204788|26
1640969470000|2021-12-31 16:51:10|204941.3|204791.3|204905.1|204755.1|204941.8|204791.8|204898|204748|17
1640969480000|2021-12-31 16:51:20|204898.7|204748.7|204900.5|204750.5|204900.8|204750.8|204896.1|204746.1|19
1640969490000|2021-12-31 16:51:30|204900.7|204750.7|204902.4|204752.4|204902.9|204752.9|204899.6|204749.6|17
1640969500000|2021-12-31 16:51:40|204902.5|204752.5|204902.4|204752.4|204904.6|204754.6|204899.5|204749.5|20
1640969510000|2021-12-31 16:51:50|204903.4|204753.4|204908.8|204758.8|204910.9|204760.9|204903.4|204753.4|25
1640969520000|2021-12-31 16:52:00|204907.3|204757.3|204907.6|204757.6|204908.5|204758.5|204907|204757|19
1640969530000|2021-12-31 16:52:10|204907.9|204757.9|204909.2|204759.2|204910.6|204760.6|204907.9|204757.9|18
1640969540000|2021-12-31 16:52:20|204908.6|204758.6|204918.1|204768.1|204919.8|204769.8|204907.9|204757.9|23
1640969550000|2021-12-31 16:52:30|204918.2|204768.2|204916.9|204766.9|204920.5|204770.5|204915.4|204765.4|22
1640969560000|2021-12-31 16:52:40|204916.6|204766.6|204910.4|204760.4|204918.8|204768.8|204908.2|204758.2|23
1640969570000|2021-12-31 16:52:50|204911.6|204761.6|204883.4|204733.4|204914.4|204764.4|204882.7|204732.7|33
1640969580000|2021-12-31 16:53:00|204882.8|204732.8|204896.4|204746.4|204925.7|204775.7|204869.8|204719.8|33
1640969590000|2021-12-31 16:53:10|204894.9|204744.9|204879.3|204729.3|204901.1|204751.1|204879.2|204729.2|37
1640969600000|2021-12-31 16:53:20|204878.9|204728.9|204868.3|204718.3|204879.1|204729.1|204864.1|204714.1|34
1640969610000|2021-12-31 16:53:30|204869.1|204719.1|204867.9|204717.9|204869.2|204719.2|204854.9|204704.9|28
1640969620000|2021-12-31 16:53:40|204867.1|204717.1|204858.3|204708.3|204867.5|204717.5|204854.9|204704.9|30
1640969630000|2021-12-31 16:53:50|204858.8|204708.8|204863.7|204713.7|204864|204714|204856.2|204706.2|30
1640969640000|2021-12-31 16:54:00|204864.2|204714.2|204850.1|204700.1|204871.8|204721.8|204849|204699|20
1640969650000|2021-12-31 16:54:10|204849.7|204699.7|204834.4|204684.4|204855.8|204705.8|204832.4|204682.4|25
1640969660000|2021-12-31 16:54:20|204829.9|204679.9|204859.7|204709.7|204860.6|204710.6|204829|204679|20
1640969670000|2021-12-31 16:54:30|204860.3|204710.3|204863.5|204713.5|204863.5|204713.5|204858.8|204708.8|20
1640969680000|2021-12-31 16:54:40|204862.7|204712.7|204864.2|204714.2|204864.9|204714.9|204862.4|204712.4|20
1640969690000|2021-12-31 16:54:50|204864.4|204714.4|204865|204715|204865.4|204715.4|204860.2|204710.2|23
1640969700000|2021-12-31 16:55:00|204860.6|204710.6|204864.5|204714.5|204865.7|204715.7|204860.6|204710.6|18
1640969710000|2021-12-31 16:55:10|204861.7|204711.7|204857.9|204707.9|204861.8|204711.8|204854.7|204704.7|28
1640969720000|2021-12-31 16:55:20|204858.8|204708.8|204863|204713|204866.7|204716.7|204857.8|204707.8|24
1640969730000|2021-12-31 16:55:30|204863.6|204713.6|204861.7|204711.7|204863.6|204713.6|204861|204711|20
1640969740000|2021-12-31 16:55:40|204861.2|204711.2|204872.8|204722.8|204872.8|204722.8|204861.1|204711.1|25
1640969750000|2021-12-31 16:55:50|204873.2|204723.2|204873.9|204723.9|204874.3|204724.3|204871.9|204721.9|19
1640969760000|2021-12-31 16:56:00|204873.6|204723.6|204873.5|204723.5|204874.9|204724.9|204872.6|204722.6|13
1640969770000|2021-12-31 16:56:10|204873.4|204723.4|204873.3|204723.3|204874.7|204724.7|204872.9|204722.9|14
1640969780000|2021-12-31 16:56:20|204873.4|204723.4|204915.5|204765.5|204915.8|204765.8|204871.1|204721.1|24
1640969790000|2021-12-31 16:56:30|204914.5|204764.5|204914.4|204764.4|204921.8|204771.8|204913.4|204763.4|19
1640969800000|2021-12-31 16:56:40|204914.7|204764.7|204918.4|204768.4|204918.4|204768.4|204914.7|204764.7|16
1640969810000|2021-12-31 16:56:50|204918|204768|204917|204767|204919.4|204769.4|204916.5|204766.5|17
1640969820000|2021-12-31 16:57:00|204916.4|204766.4|204906|204756|204916.4|204766.4|204905.8|204755.8|26
1640969830000|2021-12-31 16:57:10|204905.6|204755.6|204908.1|204758.1|204908.1|204758.1|204905.6|204755.6|27
1640969840000|2021-12-31 16:57:20|204908.4|204758.4|204997.7|204847.7|205003.4|204853.4|204908.4|204758.4|35
1640969850000|2021-12-31 16:57:30|204999.6|204849.6|205001|204851|205002.6|204852.6|204997|204847|23
1640969860000|2021-12-31 16:57:40|205001.1|204851.1|205002.6|204852.6|205005.9|204855.9|204998.4|204848.4|25
1640969870000|2021-12-31 16:57:50|205002.1|204852.1|205033.6|204883.6|205036.3|204886.3|204997.1|204847.1|29
1640969880000|2021-12-31 16:58:00|205034.4|204884.4|205034.8|204884.8|205043.4|204893.4|205034.4|204884.4|24
1640969890000|2021-12-31 16:58:10|205035.4|204885.4|205035.6|204885.6|205036.4|204886.4|205033.9|204883.9|18
1640969900000|2021-12-31 16:58:20|205036|204886|205038.5|204888.5|205038.6|204888.6|205035.4|204885.4|22
1640969910000|2021-12-31 16:58:30|205034.2|204884.2|205041.4|204891.4|205041.4|204891.4|205034.2|204884.2|33
1640969920000|2021-12-31 16:58:40|205040|204890|205038.1|204888.1|205042.8|204892.8|205036.7|204886.7|23
1640969930000|2021-12-31 16:58:50|205039.6|204889.6|205045.5|204895.5|205051.9|204901.9|205036.8|204886.8|30
1640969940000|2021-12-31 16:59:00|205043.6|204893.6|205044|204894|205047.7|204897.7|205043.6|204893.6|21
1640969950000|2021-12-31 16:59:10|205043.7|204893.7|204983.4|204833.4|205045.5|204895.5|204974.6|204824.6|22
1640969960000|2021-12-31 16:59:20|204983.6|204833.6|204948.3|204798.3|204984.2|204834.2|204948.3|204798.3|35
1640969970000|2021-12-31 16:59:30|204944.3|204794.3|204940.7|204790.7|204955.5|204805.5|204940.7|204790.7|27
1640969980000|2021-12-31 16:59:40|204942.8|204792.8|204942.3|204792.3|204944.8|204794.8|204939.2|204789.2|26
1640969990000|2021-12-31 16:59:50|204943|204793|204901.9|204751.9|204943|204793|204901.9|204751.9|28
1640970000000|2021-12-31 17:00:00|204902.9|204752.9|204915.1|204765.1|204955.4|204805.4|204902.9|204752.9|37
1640970010000|2021-12-31 17:00:10|204916.6|204766.6|204908.7|204758.7|204918.4|204768.4|204905.1|204755.1|28
1640970020000|2021-12-31 17:00:20|204909.3|204759.3|204872.1|204722.1|204909.9|204759.9|204867.3|204717.3|34
1640970030000|2021-12-31 17:00:30|204871.9|204721.9|204869.3|204719.3|204872.1|204722.1|204868.9|204718.9|29
1640970040000|2021-12-31 17:00:40|204869.9|204719.9|204873.7|204723.7|204874|204724|204866.8|204716.8|24
1640970050000|2021-12-31 17:00:50|204872.9|204722.9|204856.7|204706.7|204872.9|204722.9|204854.4|204704.4|31
1640970060000|2021-12-31 17:01:00|204856.1|204706.1|204856.2|204706.2|204859.5|204709.5|204855.2|204705.2|24
1640970070000|2021-12-31 17:01:10|204856|204706|204859|204709|204860.9|204710.9|204856|204706|16
1640970080000|2021-12-31 17:01:20|204858.9|204708.9|204859.6|204709.6|204860.3|204710.3|204857.8|204707.8|17
1640970090000|2021-12-31 17:01:30|204858.3|204708.3|204858.7|204708.7|204860.4|204710.4|204855.4|204705.4|18
1640970100000|2021-12-31 17:01:40|204858.6|204708.6|204860.4|204710.4|204860.4|204710.4|204856.6|204706.6|11
1640970110000|2021-12-31 17:01:50|204860.7|204710.7|204956.6|204806.6|204978.4|204828.4|204860.7|204710.7|30
1640970120000|2021-12-31 17:02:00|204958.7|204808.7|204958.8|204808.8|204961.9|204811.9|204949.7|204799.7|28
1640970130000|2021-12-31 17:02:10|204957.4|204807.4|204957.2|204807.2|204957.4|204807.4|204947.8|204797.8|24
1640970140000|2021-12-31 17:02:20|204957.1|204807.1|204945.2|204795.2|204957.2|204807.2|204945.2|204795.2|21
1640970150000|2021-12-31 17:02:30|204945.4|204795.4|204958.8|204808.8|204964.5|204814.5|204945.4|204795.4|19
1640970160000|2021-12-31 17:02:40|204959.7|204809.7|204954.6|204804.6|204959.7|204809.7|204947|204797|27
1640970170000|2021-12-31 17:02:50|204954.3|204804.3|204955.3|204805.3|204955.3|204805.3|204950.6|204800.6|21
1640970180000|2021-12-31 17:03:00|204955.2|204805.2|204954.2|204804.2|204960.3|204810.3|204953.4|204803.4|19
1640970190000|2021-12-31 17:03:10|204953.8|204803.8|204955.7|204805.7|204955.9|204805.9|204953.5|204803.5|14
1640970200000|2021-12-31 17:03:20|204955.5|204805.5|204955.5|204805.5|204957.4|204807.4|204953.6|204803.6|18
1640970210000|2021-12-31 17:03:30|204957.7|204807.7|204959.8|204809.8|204960.5|204810.5|204957.7|204807.7|16
1640970220000|2021-12-31 17:03:40|204960|204810|204959.9|204809.9|204961.7|204811.7|204959.6|204809.6|21
1640970230000|2021-12-31 17:03:50|204960|204810|204960.4|204810.4|204963.8|204813.8|204959.8|204809.8|23
1640970240000|2021-12-31 17:04:00|204963.1|204813.1|204963.3|204813.3|204963.5|204813.5|204961.5|204811.5|19
1640970250000|2021-12-31 17:04:10|204963.4|204813.4|204962.8|204812.8|204963.8|204813.8|204960.9|204810.9|16
1640970260000|2021-12-31 17:04:20|204963|204813|204961.4|204811.4|204965.3|204815.3|204961.4|204811.4|16
1640970270000|2021-12-31 17:04:30|204962.2|204812.2|204958.1|204808.1|204962.2|204812.2|204957.8|204807.8|13
1640970280000|2021-12-31 17:04:40|204957.8|204807.8|204957.1|204807.1|204959.1|204809.1|204956.7|204806.7|15
1640970290000|2021-12-31 17:04:50|204968.2|204818.2|204970|204820|204970.7|204820.7|204953|204803|27
1640970300000|2021-12-31 17:05:00|204969.4|204819.4|204973.3|204823.3|204975.2|204825.2|204969.4|204819.4|16
1640970310000|2021-12-31 17:05:10|204972.9|204822.9|204873.4|204723.4|204976.5|204826.5|204871.8|204721.8|17
1640970320000|2021-12-31 17:05:20|204872.7|204722.7|204875|204725|204876.6|204726.6|204869.6|204719.6|19
1640970330000|2021-12-31 17:05:30|204875.5|204725.5|204876.8|204726.8|204877.5|204727.5|204867.7|204717.7|20
1640970340000|2021-12-31 17:05:40|204877.8|204727.8|204876.6|204726.6|204877.8|204727.8|204873.9|204723.9|15
1640970350000|2021-12-31 17:05:50|204875.7|204725.7|204873.9|204723.9|204878|204728|204873.4|204723.4|17
1640970360000|2021-12-31 17:06:00|204874.9|204724.9|204871.6|204721.6|204875.7|204725.7|204870|204720|17
1640970370000|2021-12-31 17:06:10|204871.7|204721.7|204875.2|204725.2|204875.5|204725.5|204871.7|204721.7|15
1640970380000|2021-12-31 17:06:20|204875.3|204725.3|204874.2|204724.2|204877.2|204727.2|204869.7|204719.7|18
1640970390000|2021-12-31 17:06:30|204873.9|204723.9|204878.8|204728.8|204880.2|204730.2|204873.6|204723.6|16
1640970400000|2021-12-31 17:06:40|204878.3|204728.3|204880.9|204730.9|204881|204731|204871.4|204721.4|15
1640970410000|2021-12-31 17:06:50|204875|204725|204875.3|204725.3|204879.5|204729.5|204870.4|204720.4|18
1640970420000|2021-12-31 17:07:00|204874.8|204724.8|204875.9|204725.9|204878.1|204728.1|204874.8|204724.8|22
1640970430000|2021-12-31 17:07:10|204878.1|204728.1|204877.6|204727.6|204878.3|204728.3|204874.1|204724.1|21
1640970440000|2021-12-31 17:07:20|204877.7|204727.7|204876.2|204726.2|204877.7|204727.7|204874.2|204724.2|16
1640970450000|2021-12-31 17:07:30|204876.5|204726.5|204870.8|204720.8|204877.7|204727.7|204868.9|204718.9|19
1640970460000|2021-12-31 17:07:40|204869.7|204719.7|204876.7|204726.7|204876.7|204726.7|204866.4|204716.4|21
1640970470000|2021-12-31 17:07:50|204876.8|204726.8|204873.4|204723.4|204877.7|204727.7|204871.8|204721.8|21
1640970480000|2021-12-31 17:08:00|204873.3|204723.3|204881.1|204731.1|204882.1|204732.1|204871.3|204721.3|21
1640970490000|2021-12-31 17:08:10|204881.4|204731.4|204878.6|204728.6|204884.3|204734.3|204875.5|204725.5|19
1640970500000|2021-12-31 17:08:20|204879.1|204729.1|204878.8|204728.8|204880.9|204730.9|204876.7|204726.7|14
1640970510000|2021-12-31 17:08:30|204877.5|204727.5|204881.9|204731.9|204881.9|204731.9|204877.5|204727.5|10
1640970520000|2021-12-31 17:08:40|204880.8|204730.8|204917.2|204767.2|204919.1|204769.1|204877.5|204727.5|19
1640970530000|2021-12-31 17:08:50|204916.7|204766.7|204917.1|204767.1|204919.3|204769.3|204914|204764|11
1640970540000|2021-12-31 17:09:00|204916|204766|204918.6|204768.6|204918.7|204768.7|204912.5|204762.5|10
1640970550000|2021-12-31 17:09:10|204918.8|204768.8|204927.2|204777.2|204929.9|204779.9|204917.8|204767.8|14
1640970560000|2021-12-31 17:09:20|204931.2|204781.2|204917.8|204767.8|204931.2|204781.2|204917.8|204767.8|12
1640970570000|2021-12-31 17:09:30|204918.5|204768.5|204918.8|204768.8|204922.3|204772.3|204914.5|204764.5|19
1640970580000|2021-12-31 17:09:40|204919.2|204769.2|204919.1|204769.1|204919.5|204769.5|204913.4|204763.4|15
1640970590000|2021-12-31 17:09:50|204919.9|204769.9|204922.3|204772.3|204924.5|204774.5|204918|204768|17
1640970600000|2021-12-31 17:10:00|204921.3|204771.3|204921.8|204771.8|204922.5|204772.5|204919.5|204769.5|19
1640970610000|2021-12-31 17:10:10|204921.3|204771.3|204915.8|204765.8|204922.9|204772.9|204913.9|204763.9|19
1640970620000|2021-12-31 17:10:20|204914.6|204764.6|204875.6|204725.6|204915.7|204765.7|204875.6|204725.6|18
1640970630000|2021-12-31 17:10:30|204873|204723|204866.8|204716.8|204873|204723|204863.6|204713.6|15
1640970640000|2021-12-31 17:10:40|204867.1|204717.1|204878|204728|204879.4|204729.4|204867.1|204717.1|24
1640970650000|2021-12-31 17:10:50|204878.3|204728.3|204873.6|204723.6|204878.3|204728.3|204873.1|204723.1|12
1640970660000|2021-12-31 17:11:00|204872.6|204722.6|204872.3|204722.3|204874.1|204724.1|204871.5|204721.5|19
1640970670000|2021-12-31 17:11:10|204872.2|204722.2|204893.9|204743.9|204894.1|204744.1|204871.8|204721.8|18
1640970680000|2021-12-31 17:11:20|204892.3|204742.3|204881.6|204731.6|204894.1|204744.1|204878.5|204728.5|20
1640970690000|2021-12-31 17:11:30|204880.1|204730.1|204883.7|204733.7|204888.6|204738.6|204879|204729|16
1640970700000|2021-12-31 17:11:40|204885.2|204735.2|204886.9|204736.9|204888.7|204738.7|204883.1|204733.1|13
1640970710000|2021-12-31 17:11:50|204885|204735|204870.2|204720.2|204886.7|204736.7|204866.6|204716.6|21
1640970720000|2021-12-31 17:12:00|204869.5|204719.5|204871.9|204721.9|204871.9|204721.9|204867.6|204717.6|18
1640970730000|2021-12-31 17:12:10|204872|204722|204870.4|204720.4|204873.7|204723.7|204869.3|204719.3|19
1640970740000|2021-12-31 17:12:20|204870.3|204720.3|204871.9|204721.9|204874.2|204724.2|204868.9|204718.9|13
1640970750000|2021-12-31 17:12:30|204874.4|204724.4|204872.7|204722.7|204874.6|204724.6|204871.3|204721.3|12
1640970760000|2021-12-31 17:12:40|204872.4|204722.4|204872.8|204722.8|204875.7|204725.7|204872.4|204722.4|13
1640970770000|2021-12-31 17:12:50|204872.2|204722.2|204929.1|204779.1|204929.1|204779.1|204872.1|204722.1|22
1640970780000|2021-12-31 17:13:00|204929|204779|204960.9|204810.9|204965.8|204815.8|204925.8|204775.8|26
1640970790000|2021-12-31 17:13:10|204959.9|204809.9|204964.3|204814.3|204965.5|204815.5|204959.9|204809.9|11
1640970800000|2021-12-31 17:13:20|204964.6|204814.6|204964.5|204814.5|204965.2|204815.2|204962.1|204812.1|13
1640970810000|2021-12-31 17:13:30|204962.9|204812.9|204966.4|204816.4|204966.5|204816.5|204962.9|204812.9|9
1640970820000|2021-12-31 17:13:40|204967.5|204817.5|204962.9|204812.9|204969.5|204819.5|204962.9|204812.9|13
1640970830000|2021-12-31 17:13:50|204965.2|204815.2|204963.4|204813.4|204965.4|204815.4|204960.7|204810.7|16
1640970840000|2021-12-31 17:14:00|204963.5|204813.5|204964.1|204814.1|204965.7|204815.7|204963.4|204813.4|18
1640970850000|2021-12-31 17:14:10|204964.2|204814.2|204964.1|204814.1|204964.9|204814.9|204963.6|204813.6|13
1640970860000|2021-12-31 17:14:20|204963.3|204813.3|204960.4|204810.4|204964|204814|204960.4|204810.4|13
1640970870000|2021-12-31 17:14:30|204961.1|204811.1|204964.3|204814.3|204965.4|204815.4|204961.1|204811.1|9
1640970880000|2021-12-31 17:14:40|204964.2|204814.2|204960.9|204810.9|204964.3|204814.3|204960.9|204810.9|13
1640970890000|2021-12-31 17:14:50|204959.9|204809.9|204962.7|204812.7|204963.1|204813.1|204959.7|204809.7|15
1640970900000|2021-12-31 17:15:00|204962.5|204812.5|204963.3|204813.3|204965.2|204815.2|204962.5|204812.5|10
1640970910000|2021-12-31 17:15:10|204963.6|204813.6|204963.4|204813.4|204964|204814|204960.1|204810.1|19
1640970920000|2021-12-31 17:15:20|204964|204814|204960.9|204810.9|204964|204814|204955.6|204805.6|20
1640970930000|2021-12-31 17:15:30|204960.2|204810.2|204962.4|204812.4|204964.2|204814.2|204959.6|204809.6|16
1640970940000|2021-12-31 17:15:40|204962.2|204812.2|204915|204765|204962.2|204812.2|204913.9|204763.9|24
1640970950000|2021-12-31 17:15:50|204914.5|204764.5|204908.1|204758.1|204914.9|204764.9|204907|204757|21
1640970960000|2021-12-31 17:16:00|204907.2|204757.2|204912.1|204762.1|204912.1|204762.1|204906.3|204756.3|19
1640970970000|2021-12-31 17:16:10|204911.8|204761.8|204918.8|204768.8|204926.3|204776.3|204910|204760|20
1640970980000|2021-12-31 17:16:20|204918.9|204768.9|204923.7|204773.7|204924.2|204774.2|204918.9|204768.9|17
1640970990000|2021-12-31 17:16:30|204923.6|204773.6|204917.6|204767.6|204923.8|204773.8|204917.5|204767.5|16
1640971000000|2021-12-31 17:16:40|204918.1|204768.1|204919.3|204769.3|204926.7|204776.7|204918.1|204768.1|18
1640971010000|2021-12-31 17:16:50|204919.5|204769.5|204928.7|204778.7|204928.7|204778.7|204918.8|204768.8|16
1640971020000|2021-12-31 17:17:00|204927.2|204777.2|204920.5|204770.5|204929.7|204779.7|204920.5|204770.5|18
1640971030000|2021-12-31 17:17:10|204921.6|204771.6|204916.2|204766.2|204924.5|204774.5|204916|204766|22
1640971040000|2021-12-31 17:17:20|204916.6|204766.6|204912.1|204762.1|204916.6|204766.6|204910.2|204760.2|19
1640971050000|2021-12-31 17:17:30|204911.9|204761.9|204913.2|204763.2|204916.4|204766.4|204911.7|204761.7|14
1640971060000|2021-12-31 17:17:40|204914.8|204764.8|204915|204765|204918.4|204768.4|204914.8|204764.8|15
1640971070000|2021-12-31 17:17:50|204914.8|204764.8|204914.2|204764.2|204915.7|204765.7|204913.9|204763.9|11
1640971080000|2021-12-31 17:18:00|204912.5|204762.5|204914|204764|204914.7|204764.7|204911.8|204761.8|17
1640971090000|2021-12-31 17:18:10|204912.5|204762.5|204915.5|204765.5|204918.4|204768.4|204912.5|204762.5|18
1640971100000|2021-12-31 17:18:20|204916|204766|204913.9|204763.9|204918.8|204768.8|204913.9|204763.9|21
1640971110000|2021-12-31 17:18:30|204912.3|204762.3|204921.9|204771.9|204924.8|204774.8|204911.8|204761.8|14
1640971120000|2021-12-31 17:18:40|204923.7|204773.7|204913.8|204763.8|204923.7|204773.7|204906.5|204756.5|15
1640971130000|2021-12-31 17:18:50|204914.5|204764.5|204911.9|204761.9|204915.1|204765.1|204904|204754|23
1640971140000|2021-12-31 17:19:00|204912.9|204762.9|204896.1|204746.1|204912.9|204762.9|204892.3|204742.3|26
1640971150000|2021-12-31 17:19:10|204895.6|204745.6|204891.8|204741.8|204910.5|204760.5|204884.8|204734.8|33
1640971160000|2021-12-31 17:19:20|204890.8|204740.8|204888.8|204738.8|204892.7|204742.7|204887.4|204737.4|33
1640971170000|2021-12-31 17:19:30|204888.9|204738.9|204892.3|204742.3|204893.8|204743.8|204888|204738|21
1640971180000|2021-12-31 17:19:40|204891.2|204741.2|204920.3|204770.3|204920.3|204770.3|204888.4|204738.4|31
1640971190000|2021-12-31 17:19:50|204918.7|204768.7|204900.2|204750.2|204933.5|204783.5|204900.2|204750.2|28
1640971200000|2021-12-31 17:20:00|204899.2|204749.2|204894|204744|204903.9|204753.9|204883.2|204733.2|22
1640971210000|2021-12-31 17:20:10|204890.5|204740.5|204892.8|204742.8|204897|204747|204888.4|204738.4|20
1640971220000|2021-12-31 17:20:20|204892.9|204742.9|204892.7|204742.7|204895.7|204745.7|204892.6|204742.6|8
1640971230000|2021-12-31 17:20:30|204893.7|204743.7|204899.6|204749.6|204899.7|204749.7|204893.7|204743.7|16
1640971240000|2021-12-31 17:20:40|204898.5|204748.5|204902.9|204752.9|204903.9|204753.9|204895.1|204745.1|17
1640971250000|2021-12-31 17:20:50|204896.7|204746.7|204892.4|204742.4|204899.6|204749.6|204891.7|204741.7|21
1640971260000|2021-12-31 17:21:00|204892.6|204742.6|204888.3|204738.3|204892.6|204742.6|204884.7|204734.7|17
1640971270000|2021-12-31 17:21:10|204886|204736|204886|204736|204888.9|204738.9|204884.6|204734.6|21
1640971280000|2021-12-31 17:21:20|204885.1|204735.1|204881.4|204731.4|204887.5|204737.5|204880.8|204730.8|23
1640971290000|2021-12-31 17:21:30|204881.5|204731.5|204883|204733|204883|204733|204879.6|204729.6|17
1640971300000|2021-12-31 17:21:40|204881.5|204731.5|204885.4|204735.4|204885.4|204735.4|204880.5|204730.5|17
1640971310000|2021-12-31 17:21:50|204885.5|204735.5|204883.9|204733.9|204886.2|204736.2|204881.7|204731.7|14
1640971320000|2021-12-31 17:22:00|204884.4|204734.4|204883.4|204733.4|204885.5|204735.5|204883.4|204733.4|18
1640971330000|2021-12-31 17:22:10|204882.8|204732.8|204881.9|204731.9|204884.2|204734.2|204881.9|204731.9|13
1640971340000|2021-12-31 17:22:20|204882.6|204732.6|204882.1|204732.1|204886|204736|204879.2|204729.2|16
1640971350000|2021-12-31 17:22:30|204879.5|204729.5|204878.7|204728.7|204884.6|204734.6|204878.7|204728.7|11
1640971360000|2021-12-31 17:22:40|204880.8|204730.8|204853.1|204703.1|204884.3|204734.3|204853|204703|33
1640971370000|2021-12-31 17:22:50|204857.2|204707.2|204854.4|204704.4|204858.3|204708.3|204854.4|204704.4|28
1640971380000|2021-12-31 17:23:00|204855.1|204705.1|204857|204707|204860.4|204710.4|204854.9|204704.9|24
1640971390000|2021-12-31 17:23:10|204856.4|204706.4|204861.6|204711.6|204867|204717|204855|204705|26
1640971400000|2021-12-31 17:23:20|204861.1|204711.1|204865.4|204715.4|204867.3|204717.3|204860.3|204710.3|23
1640971410000|2021-12-31 17:23:30|204865.3|204715.3|204865.7|204715.7|204866.5|204716.5|204860.7|204710.7|27
1640971420000|2021-12-31 17:23:40|204865.6|204715.6|204868.4|204718.4|204870.2|204720.2|204865.6|204715.6|19
1640971430000|2021-12-31 17:23:50|204868.9|204718.9|204866.1|204716.1|204869.8|204719.8|204865.3|204715.3|21
1640971440000|2021-12-31 17:24:00|204866.6|204716.6|204867.7|204717.7|204870.9|204720.9|204866.1|204716.1|19
1640971450000|2021-12-31 17:24:10|204866.5|204716.5|204860.5|204710.5|204867.3|204717.3|204858.2|204708.2|31
1640971460000|2021-12-31 17:24:20|204860.8|204710.8|204860|204710|204862.3|204712.3|204858.8|204708.8|18
1640971470000|2021-12-31 17:24:30|204856.1|204706.1|204835.9|204685.9|204860.2|204710.2|204835.9|204685.9|28
1640971480000|2021-12-31 17:24:40|204831.3|204681.3|204822.1|204672.1|204831.3|204681.3|204822|204672|31
1640971490000|2021-12-31 17:24:50|204823.1|204673.1|204831.1|204681.1|204831.6|204681.6|204821.7|204671.7|18
1640971500000|2021-12-31 17:25:00|204830.1|204680.1|204825.5|204675.5|204830.7|204680.7|204822|204672|29
1640971510000|2021-12-31 17:25:10|204829.5|204679.5|204825.3|204675.3|204829.5|204679.5|204822.7|204672.7|31
1640971520000|2021-12-31 17:25:20|204830.1|204680.1|204803.2|204653.2|204835.2|204685.2|204800|204650|29
1640971530000|2021-12-31 17:25:30|204802.2|204652.2|204787.9|204637.9|204803.5|204653.5|204787.9|204637.9|25
1640971540000|2021-12-31 17:25:40|204785.2|204635.2|204790.8|204640.8|204793.3|204643.3|204785.2|204635.2|23
1640971550000|2021-12-31 17:25:50|204788.7|204638.7|204792.3|204642.3|204793.6|204643.6|204776.8|204626.8|16
1640971560000|2021-12-31 17:26:00|204789.4|204639.4|204791.4|204641.4|204801.1|204651.1|204783.5|204633.5|31
1640971570000|2021-12-31 17:26:10|204788.2|204638.2|204791.7|204641.7|204796.3|204646.3|204787.8|204637.8|27
1640971580000|2021-12-31 17:26:20|204791.5|204641.5|204787.4|204637.4|204791.5|204641.5|204783.6|204633.6|26
1640971590000|2021-12-31 17:26:30|204792.2|204642.2|204788.6|204638.6|204792.2|204642.2|204780.2|204630.2|25
1640971600000|2021-12-31 17:26:40|204789.2|204639.2|204780.9|204630.9|204789.5|204639.5|204773.2|204623.2|27
1640971610000|2021-12-31 17:26:50|204778.9|204628.9|204844.3|204694.3|204854.1|204704.1|204778.9|204628.9|33
1640971620000|2021-12-31 17:27:00|204850.7|204700.7|204849|204699|204852.3|204702.3|204845|204695|26
1640971630000|2021-12-31 17:27:10|204849.2|204699.2|204854.4|204704.4|204854.4|204704.4|204847.3|204697.3|25
1640971640000|2021-12-31 17:27:20|204854.6|204704.6|204856.7|204706.7|204857|204707|204849.7|204699.7|24
1640971650000|2021-12-31 17:27:30|204860.9|204710.9|204833.8|204683.8|204861.2|204711.2|204833.8|204683.8|24
1640971660000|2021-12-31 17:27:40|204838.7|204688.7|204835.2|204685.2|204840.8|204690.8|204833.9|204683.9|19
1640971670000|2021-12-31 17:27:50|204833.5|204683.5|204834.1|204684.1|204834.9|204684.9|204826|204676|31
1640971680000|2021-12-31 17:28:00|204832.8|204682.8|204831.6|204681.6|204836.9|204686.9|204831.2|204681.2|27
1640971690000|2021-12-31 17:28:10|204831|204681|204835.8|204685.8|204839.2|204689.2|204830.4|204680.4|22
1640971700000|2021-12-31 17:28:20|204836.8|204686.8|204921.6|204771.6|204928.5|204778.5|204834.1|204684.1|27
1640971710000|2021-12-31 17:28:30|204916.4|204766.4|204918.4|204768.4|204925.5|204775.5|204908.6|204758.6|30
1640971720000|2021-12-31 17:28:40|204918.6|204768.6|204916.1|204766.1|204920.6|204770.6|204912.7|204762.7|24
1640971730000|2021-12-31 17:28:50|204919|204769|204907.1|204757.1|204919.3|204769.3|204900.6|204750.6|24
1640971740000|2021-12-31 17:29:00|204904.7|204754.7|204913.1|204763.1|204914.2|204764.2|204894.5|204744.5|23
1640971750000|2021-12-31 17:29:10|204912.5|204762.5|204912.4|204762.4|204921|204771|204910.4|204760.4|28
1640971760000|2021-12-31 17:29:20|204912.6|204762.6|204917|204767|204917.4|204767.4|204908.5|204758.5|23
1640971770000|2021-12-31 17:29:30|204916.9|204766.9|204914.4|204764.4|204917.2|204767.2|204913.9|204763.9|16
1640971780000|2021-12-31 17:29:40|204916.3|204766.3|204920.5|204770.5|204920.5|204770.5|204916.3|204766.3|12
1640971790000|2021-12-31 17:29:50|204922.6|204772.6|204956.2|204806.2|204959.9|204809.9|204922|204772|27
1640971800000|2021-12-31 17:30:00|204950|204800|204945.9|204795.9|204955|204805|204942.4|204792.4|22
1640971810000|2021-12-31 17:30:10|204947.6|204797.6|204947.9|204797.9|204948.5|204798.5|204945.9|204795.9|19
1640971820000|2021-12-31 17:30:20|204946.4|204796.4|204945.6|204795.6|204950.2|204800.2|204945.6|204795.6|16
1640971830000|2021-12-31 17:30:30|204947|204797|204948.5|204798.5|204950.5|204800.5|204942.4|204792.4|14
1640971840000|2021-12-31 17:30:40|204948.8|204798.8|204945|204795|204950.2|204800.2|204943.2|204793.2|15
1640971850000|2021-12-31 17:30:50|204946.6|204796.6|204939.6|204789.6|204948.1|204798.1|204939.6|204789.6|12
1640971860000|2021-12-31 17:31:00|204937.1|204787.1|204941.5|204791.5|204944.5|204794.5|204934.1|204784.1|15
1640971870000|2021-12-31 17:31:10|204943.9|204793.9|204994.5|204844.5|205001.6|204851.6|204939|204789|22
1640971880000|2021-12-31 17:31:20|204995.1|204845.1|204999|204849|205001.5|204851.5|204994.3|204844.3|34
1640971890000|2021-12-31 17:31:30|204995.8|204845.8|204952.2|204802.2|204995.8|204845.8|204949.5|204799.5|30
1640971900000|2021-12-31 17:31:40|204953.3|204803.3|204951.4|204801.4|204954.4|204804.4|204950.4|204800.4|22
1640971910000|2021-12-31 17:31:50|204951.2|204801.2|204973.5|204823.5|204977|204827|204947.7|204797.7|29
1640971920000|2021-12-31 17:32:00|204973.7|204823.7|204958.6|204808.6|204976.1|204826.1|204953.6|204803.6|29
1640971930000|2021-12-31 17:32:10|204955.6|204805.6|204915.4|204765.4|204957.6|204807.6|204908.8|204758.8|30
1640971940000|2021-12-31 17:32:20|204915.7|204765.7|204917.3|204767.3|204920.7|204770.7|204910.1|204760.1|23
1640971950000|2021-12-31 17:32:30|204915.4|204765.4|204915.2|204765.2|204926.5|204776.5|204915.2|204765.2|25
1640971960000|2021-12-31 17:32:40|204918.2|204768.2|204920.9|204770.9|204922.1|204772.1|204915.4|204765.4|25
1640971970000|2021-12-31 17:32:50|204921.5|204771.5|204912|204762|204922.2|204772.2|204912|204762|22
1640971980000|2021-12-31 17:33:00|204916.9|204766.9|204914.5|204764.5|204918|204768|204912.1|204762.1|24
1640971990000|2021-12-31 17:33:10|204916.1|204766.1|204912.4|204762.4|204920.9|204770.9|204912.4|204762.4|23
1640972000000|2021-12-31 17:33:20|204911.8|204761.8|204910.5|204760.5|204913.3|204763.3|204909.9|204759.9|23
1640972010000|2021-12-31 17:33:30|204910.6|204760.6|204911.3|204761.3|204914.7|204764.7|204910.4|204760.4|20
1640972020000|2021-12-31 17:33:40|204911|204761|204914.7|204764.7|204919|204769|204911|204761|23
1640972030000|2021-12-31 17:33:50|204915.4|204765.4|204906.9|204756.9|204915.6|204765.6|204902.5|204752.5|24
1640972040000|2021-12-31 17:34:00|204906.7|204756.7|204899.2|204749.2|204906.7|204756.7|204897|204747|20
1640972050000|2021-12-31 17:34:10|204895|204745|204898.1|204748.1|204902.6|204752.6|204895|204745|23
1640972060000|2021-12-31 17:34:20|204899.3|204749.3|204865.9|204715.9|204904.2|204754.2|204865.8|204715.8|16
1640972070000|2021-12-31 17:34:30|204868.3|204718.3|204871.9|204721.9|204871.9|204721.9|204861.4|204711.4|24
1640972080000|2021-12-31 17:34:40|204871.5|204721.5|204876|204726|204876.4|204726.4|204868.4|204718.4|19
1640972090000|2021-12-31 17:34:50|204876.2|204726.2|204865.4|204715.4|204876.2|204726.2|204859.7|204709.7|25
1640972100000|2021-12-31 17:35:00|204866.4|204716.4|204866.5|204716.5|204869|204719|204865.1|204715.1|25
1640972110000|2021-12-31 17:35:10|204867.4|204717.4|204867.2|204717.2|204870.6|204720.6|204866.2|204716.2|15
1640972120000|2021-12-31 17:35:20|204868.4|204718.4|204879.6|204729.6|204879.6|204729.6|204868.3|204718.3|24
1640972130000|2021-12-31 17:35:30|204879.1|204729.1|204876.9|204726.9|204879.5|204729.5|204875.7|204725.7|22
1640972140000|2021-12-31 17:35:40|204877.3|204727.3|204869.7|204719.7|204879.5|204729.5|204864.6|204714.6|27
1640972150000|2021-12-31 17:35:50|204869.9|204719.9|204866.4|204716.4|204870.4|204720.4|204865.9|204715.9|22
1640972160000|2021-12-31 17:36:00|204869|204719|204859.3|204709.3|204870.3|204720.3|204859.3|204709.3|26
1640972170000|2021-12-31 17:36:10|204860|204710|204858.4|204708.4|204861.1|204711.1|204858.4|204708.4|14
1640972180000|2021-12-31 17:36:20|204859.6|204709.6|204855.4|204705.4|204863|204713|204855.4|204705.4|18
1640972190000|2021-12-31 17:36:30|204854.4|204704.4|204856.5|204706.5|204859.2|204709.2|204850.9|204700.9|29
1640972200000|2021-12-31 17:36:40|204857.3|204707.3|204856.9|204706.9|204868|204718|204855.5|204705.5|22
1640972210000|2021-12-31 17:36:50|204859.4|204709.4|204860.6|204710.6|204862.1|204712.1|204858.2|204708.2|20
1640972220000|2021-12-31 17:37:00|204860.4|204710.4|204860.6|204710.6|204860.6|204710.6|204856.1|204706.1|25
1640972230000|2021-12-31 17:37:10|204872.9|204722.9|204870.6|204720.6|204875|204725|204868.9|204718.9|25
1640972240000|2021-12-31 17:37:20|204870.2|204720.2|204867.7|204717.7|204870.8|204720.8|204866.2|204716.2|16
1640972250000|2021-12-31 17:37:30|204867.9|204717.9|204832.4|204682.4|204870|204720|204829.2|204679.2|20
1640972260000|2021-12-31 17:37:40|204832.3|204682.3|204835.3|204685.3|204837.7|204687.7|204826.9|204676.9|15
1640972270000|2021-12-31 17:37:50|204833.9|204683.9|204821.7|204671.7|204843.1|204693.1|204821.7|204671.7|13
1640972280000|2021-12-31 17:38:00|204821.5|204671.5|204830.7|204680.7|204838.1|204688.1|204821.5|204671.5|22
1640972290000|2021-12-31 17:38:10|204831|204681|204831.9|204681.9|204835.5|204685.5|204830.8|204680.8|30
1640972300000|2021-12-31 17:38:20|204832.1|204682.1|204828.9|204678.9|204832.5|204682.5|204828|204678|21
1640972310000|2021-12-31 17:38:30|204830.2|204680.2|204836.1|204686.1|204836.1|204686.1|204830.2|204680.2|15
1640972320000|2021-12-31 17:38:40|204835.6|204685.6|204834.8|204684.8|204837.1|204687.1|204834.1|204684.1|19
1640972330000|2021-12-31 17:38:50|204830.5|204680.5|204836.2|204686.2|204838.8|204688.8|204829|204679|14
1640972340000|2021-12-31 17:39:00|204838.1|204688.1|204838.4|204688.4|204838.8|204688.8|204835.3|204685.3|13
1640972350000|2021-12-31 17:39:10|204836|204686|204835.8|204685.8|204839.9|204689.9|204833.1|204683.1|15
1640972360000|2021-12-31 17:39:20|204836|204686|204838.7|204688.7|204840.9|204690.9|204834.8|204684.8|14
1640972370000|2021-12-31 17:39:30|204838.4|204688.4|204835.6|204685.6|204838.9|204688.9|204834.4|204684.4|20
1640972380000|2021-12-31 17:39:40|204836.6|204686.6|204836.8|204686.8|204842.6|204692.6|204836.1|204686.1|16
1640972390000|2021-12-31 17:39:50|204837.3|204687.3|204830.7|204680.7|204837.9|204687.9|204827|204677|19
1640972400000|2021-12-31 17:40:00|204837.7|204687.7|204835.2|204685.2|204839.4|204689.4|204835.2|204685.2|14
1640972410000|2021-12-31 17:40:10|204837|204687|204831|204681|204837|204687|204829.7|204679.7|12
1640972420000|2021-12-31 17:40:20|204830.6|204680.6|204827.7|204677.7|204832.3|204682.3|204827.3|204677.3|18
1640972430000|2021-12-31 17:40:30|204827.6|204677.6|204829.7|204679.7|204829.7|204679.7|204826.2|204676.2|18
1640972440000|2021-12-31 17:40:40|204829.3|204679.3|204848.9|204698.9|204850.1|204700.1|204829.3|204679.3|20
1640972450000|2021-12-31 17:40:50|204849.6|204699.6|204844.2|204694.2|204849.6|204699.6|204828.9|204678.9|17
1640972460000|2021-12-31 17:41:00|204844.7|204694.7|204840.1|204690.1|204847.1|204697.1|204840.1|204690.1|16
1640972470000|2021-12-31 17:41:10|204839.9|204689.9|204838.8|204688.8|204842.4|204692.4|204836.1|204686.1|11
1640972480000|2021-12-31 17:41:20|204838.9|204688.9|204844.1|204694.1|204844.1|204694.1|204835.9|204685.9|11
1640972490000|2021-12-31 17:41:30|204842.7|204692.7|204842.9|204692.9|204844.1|204694.1|204842.4|204692.4|6
1640972500000|2021-12-31 17:41:40|204842.3|204692.3|204837.4|204687.4|204846.6|204696.6|204836|204686|16
1640972510000|2021-12-31 17:41:50|204837.8|204687.8|204841.2|204691.2|204841.2|204691.2|204837.8|204687.8|6
1640972520000|2021-12-31 17:42:00|204837.4|204687.4|204915|204765|204916.4|204766.4|204833.9|204683.9|23
1640972530000|2021-12-31 17:42:10|204915.6|204765.6|204920|204770|204920|204770|204914.7|204764.7|20
1640972540000|2021-12-31 17:42:20|204919.3|204769.3|204928.4|204778.4|204928.4|204778.4|204919.3|204769.3|14
1640972550000|2021-12-31 17:42:30|204925.2|204775.2|204922.7|204772.7|204934.5|204784.5|204919.3|204769.3|24
1640972560000|2021-12-31 17:42:40|204923|204773|204923.9|204773.9|204933.4|204783.4|204920.2|204770.2|15
1640972570000|2021-12-31 17:42:50|204924.4|204774.4|204922.7|204772.7|204926.6|204776.6|204920.4|204770.4|21
1640972580000|2021-12-31 17:43:00|204923|204773|204919.6|204769.6|204925.1|204775.1|204919.2|204769.2|16
1640972590000|2021-12-31 17:43:10|204920.3|204770.3|204917|204767|204920.3|204770.3|204915.2|204765.2|12
1640972600000|2021-12-31 17:43:20|204922.6|204772.6|204926.4|204776.4|204928.6|204778.6|204918.2|204768.2|18
1640972610000|2021-12-31 17:43:30|204924.9|204774.9|204928.1|204778.1|204929|204779|204922.6|204772.6|14
1640972620000|2021-12-31 17:43:40|204926.4|204776.4|204931.5|204781.5|204933.6|204783.6|204926.4|204776.4|11
1640972630000|2021-12-31 17:43:50|204931.6|204781.6|204936.1|204786.1|204936.1|204786.1|204929.4|204779.4|15
1640972640000|2021-12-31 17:44:00|204935.5|204785.5|204932.2|204782.2|204935.5|204785.5|204930.8|204780.8|13
1640972650000|2021-12-31 17:44:10|204933.4|204783.4|204929.9|204779.9|204933.8|204783.8|204929|204779|20
1640972660000|2021-12-31 17:44:20|204926.9|204776.9|204916.6|204766.6|204927.9|204777.9|204916.6|204766.6|19
1640972670000|2021-12-31 17:44:30|204916.2|204766.2|204961.4|204811.4|204966|204816|204916.2|204766.2|27
1640972680000|2021-12-31 17:44:40|204960.8|204810.8|204972.5|204822.5|204972.5|204822.5|204960.8|204810.8|12
1640972690000|2021-12-31 17:44:50|204971.5|204821.5|204964.7|204814.7|204971.5|204821.5|204960|204810|8
1640972700000|2021-12-31 17:45:00|204966.9|204816.9|204957.8|204807.8|204966.9|204816.9|204957.8|204807.8|11
1640972710000|2021-12-31 17:45:10|204967.7|204817.7|204966.8|204816.8|204973.5|204823.5|204965.3|204815.3|10
1640972720000|2021-12-31 17:45:20|204966.2|204816.2|204974.5|204824.5|204974.5|204824.5|204965.3|204815.3|12
1640972730000|2021-12-31 17:45:30|204974.3|204824.3|204958.5|204808.5|204974.3|204824.3|204956.6|204806.6|14
1640972740000|2021-12-31 17:45:40|204962.3|204812.3|204970.2|204820.2|204975.9|204825.9|204948.4|204798.4|19
1640972750000|2021-12-31 17:45:50|204971.4|204821.4|204968.3|204818.3|204974.3|204824.3|204964.8|204814.8|23
1640972760000|2021-12-31 17:46:00|204968.1|204818.1|204962.5|204812.5|204970.4|204820.4|204954|204804|29
1640972770000|2021-12-31 17:46:10|204963.5|204813.5|204964.7|204814.7|204965.3|204815.3|204962.4|204812.4|17
1640972780000|2021-12-31 17:46:20|204965.8|204815.8|204967.3|204817.3|204967.8|204817.8|204964|204814|22
1640972790000|2021-12-31 17:46:30|204966.5|204816.5|204976.1|204826.1|204984.5|204834.5|204965.7|204815.7|22
1640972800000|2021-12-31 17:46:40|204977.8|204827.8|204980|204830|204981.7|204831.7|204977.3|204827.3|19
1640972810000|2021-12-31 17:46:50|204978.7|204828.7|204976|204826|204980.1|204830.1|204976|204826|12
1640972820000|2021-12-31 17:47:00|204973|204823|204986.9|204836.9|205012.5|204862.5|204973|204823|19
1640972830000|2021-12-31 17:47:10|204988|204838|204992.9|204842.9|204995.7|204845.7|204986.9|204836.9|18
1640972840000|2021-12-31 17:47:20|204993.5|204843.5|205049.8|204899.8|205051.2|204901.2|204993|204843|21
1640972850000|2021-12-31 17:47:30|205047.3|204897.3|205047.4|204897.4|205052.4|204902.4|205043.4|204893.4|21
1640972860000|2021-12-31 17:47:40|205047.2|204897.2|205093.1|204943.1|205098.4|204948.4|205044.4|204894.4|21
1640972870000|2021-12-31 17:47:50|205097.5|204947.5|205091.2|204941.2|205097.5|204947.5|205090.7|204940.7|21
1640972880000|2021-12-31 17:48:00|205093.4|204943.4|205082.2|204932.2|205098.4|204948.4|205079.1|204929.1|14
1640972890000|2021-12-31 17:48:10|205080.1|204930.1|205074.7|204924.7|205080.6|204930.6|205073.4|204923.4|15
1640972900000|2021-12-31 17:48:20|205074.4|204924.4|205062.7|204912.7|205075.1|204925.1|205057.1|204907.1|15
1640972910000|2021-12-31 17:48:30|205059.3|204909.3|205055.3|204905.3|205060.3|204910.3|205047.4|204897.4|14
1640972920000|2021-12-31 17:48:40|205054|204904|205042.8|204892.8|205055.2|204905.2|205039.4|204889.4|23
1640972930000|2021-12-31 17:48:50|205041.9|204891.9|205035.3|204885.3|205043.5|204893.5|205032.6|204882.6|13
1640972940000|2021-12-31 17:49:00|205037.8|204887.8|205038.7|204888.7|205038.7|204888.7|205036.8|204886.8|11
1640972950000|2021-12-31 17:49:10|205038.4|204888.4|205036.1|204886.1|205039.1|204889.1|205035.8|204885.8|13
1640972960000|2021-12-31 17:49:20|205036.6|204886.6|205039.1|204889.1|205039.1|204889.1|205036.3|204886.3|8
1640972970000|2021-12-31 17:49:30|205039|204889|205037.9|204887.9|205043.2|204893.2|205036.5|204886.5|17
1640972980000|2021-12-31 17:49:40|205037.1|204887.1|205018.6|204868.6|205037.3|204887.3|205013.1|204863.1|28
1640972990000|2021-12-31 17:49:50|205019|204869|205039.1|204889.1|205045.7|204895.7|205015.7|204865.7|22
1640973000000|2021-12-31 17:50:00|205046.2|204896.2|205006.7|204856.7|205049.9|204899.9|205005.6|204855.6|22
1640973010000|2021-12-31 17:50:10|205007.5|204857.5|205007.4|204857.4|205009.8|204859.8|205004.9|204854.9|12
1640973020000|2021-12-31 17:50:20|205008.4|204858.4|205007.6|204857.6|205009.9|204859.9|205005.4|204855.4|19
1640973030000|2021-12-31 17:50:30|205006.8|204856.8|205009|204859|205009.3|204859.3|205006.6|204856.6|14
1640973040000|2021-12-31 17:50:40|205010.8|204860.8|205006.9|204856.9|205011.1|204861.1|205004.7|204854.7|16
1640973050000|2021-12-31 17:50:50|205007|204857|205016.8|204866.8|205017.6|204867.6|205004.7|204854.7|20
1640973060000|2021-12-31 17:51:00|205010|204860|205015.7|204865.7|205016.4|204866.4|205003.4|204853.4|20
1640973070000|2021-12-31 17:51:10|205017.5|204867.5|205018.6|204868.6|205026.7|204876.7|205006.6|204856.6|26
1640973080000|2021-12-31 17:51:20|205024.7|204874.7|205013.5|204863.5|205025.1|204875.1|205013.5|204863.5|8
1640973090000|2021-12-31 17:51:30|205032.7|204882.7|205024.8|204874.8|205032.7|204882.7|205020.3|204870.3|26
1640973100000|2021-12-31 17:51:40|205022.9|204872.9|205034.9|204884.9|205036.6|204886.6|205017.7|204867.7|31
1640973110000|2021-12-31 17:51:50|205036.5|204886.5|205035.5|204885.5|205041.5|204891.5|205031.8|204881.8|18
1640973120000|2021-12-31 17:52:00|205038|204888|205054.9|204904.9|205054.9|204904.9|205037.9|204887.9|16
1640973130000|2021-12-31 17:52:10|205050|204900|205054.1|204904.1|205055.6|204905.6|205049.3|204899.3|15
1640973140000|2021-12-31 17:52:20|205054.2|204904.2|205054|204904|205054.4|204904.4|205052.9|204902.9|9
1640973150000|2021-12-31 17:52:30|205053.9|204903.9|205056.7|204906.7|205063|204913|205052.5|204902.5|18
1640973160000|2021-12-31 17:52:40|205062.8|204912.8|205056.4|204906.4|205064|204914|205056.2|204906.2|14
1640973170000|2021-12-31 17:52:50|205058.3|204908.3|205057|204907|205066.5|204916.5|205056.7|204906.7|12
1640973180000|2021-12-31 17:53:00|205057.7|204907.7|205059.4|204909.4|205065.6|204915.6|205057.4|204907.4|14
1640973190000|2021-12-31 17:53:10|205058.2|204908.2|205053.5|204903.5|205058.2|204908.2|205047.4|204897.4|13
1640973200000|2021-12-31 17:53:20|205051.1|204901.1|205061.8|204911.8|205064.2|204914.2|205051.1|204901.1|12
1640973210000|2021-12-31 17:53:30|205062.5|204912.5|205067.1|204917.1|205069.9|204919.9|205049.6|204899.6|13
1640973220000|2021-12-31 17:53:40|205064.8|204914.8|205063.2|204913.2|205065.2|204915.2|205061.2|204911.2|6
1640973230000|2021-12-31 17:53:50|205069.7|204919.7|205061.9|204911.9|205071.4|204921.4|205059.8|204909.8|19
1640973240000|2021-12-31 17:54:00|205061.1|204911.1|205059.9|204909.9|205061.9|204911.9|205058.1|204908.1|11
1640973250000|2021-12-31 17:54:10|205059.7|204909.7|205055.8|204905.8|205060|204910|205055.4|204905.4|9
1640973260000|2021-12-31 17:54:20|205055.6|204905.6|205064.5|204914.5|205064.5|204914.5|205054.4|204904.4|10
1640973270000|2021-12-31 17:54:30|205062.6|204912.6|205061.1|204911.1|205063.7|204913.7|205059.6|204909.6|20
1640973280000|2021-12-31 17:54:40|205060.9|204910.9|205061.5|204911.5|205061.9|204911.9|205059.1|204909.1|24
1640973290000|2021-12-31 17:54:50|205060.8|204910.8|205057.4|204907.4|205062.8|204912.8|205057.4|204907.4|22
1640973300000|2021-12-31 17:55:00|205065.4|204915.4|205015.7|204865.7|205069.7|204919.7|205007.9|204857.9|31
1640973310000|2021-12-31 17:55:10|205015.4|204865.4|204993.2|204843.2|205015.5|204865.5|204978.8|204828.8|31
1640973320000|2021-12-31 17:55:20|204991.1|204841.1|205001.4|204851.4|205003.9|204853.9|204990.9|204840.9|28
1640973330000|2021-12-31 17:55:30|205002.1|204852.1|205001.4|204851.4|205002.9|204852.9|204991.1|204841.1|30
1640973340000|2021-12-31 17:55:40|205000.6|204850.6|204999.4|204849.4|205000.6|204850.6|204990.9|204840.9|32
1640973350000|2021-12-31 17:55:50|205000.3|204850.3|204988.2|204838.2|205000.3|204850.3|204979.4|204829.4|28
1640973360000|2021-12-31 17:56:00|204985.2|204835.2|204987.9|204837.9|204990.1|204840.1|204985.2|204835.2|33
1640973370000|2021-12-31 17:56:10|204987.2|204837.2|204989.8|204839.8|204995.9|204845.9|204984.6|204834.6|30
1640973380000|2021-12-31 17:56:20|204988.5|204838.5|204925.8|204775.8|204989.8|204839.8|204923|204773|35
1640973390000|2021-12-31 17:56:30|204924.6|204774.6|204920.8|204770.8|204924.6|204774.6|204907|204757|26
1640973400000|2021-12-31 17:56:40|204924.2|204774.2|204917.8|204767.8|204924.2|204774.2|204916.2|204766.2|21
1640973410000|2021-12-31 17:56:50|204918.5|204768.5|204884.9|204734.9|204918.5|204768.5|204874.3|204724.3|31
1640973420000|2021-12-31 17:57:00|204879.2|204729.2|204909.8|204759.8|204911.6|204761.6|204875.7|204725.7|31
1640973430000|2021-12-31 17:57:10|204906.4|204756.4|204881.9|204731.9|204906.4|204756.4|204878.9|204728.9|27
1640973440000|2021-12-31 17:57:20|204882.7|204732.7|204886.6|204736.6|204890.2|204740.2|204882|204732|28
1640973450000|2021-12-31 17:57:30|204887.7|204737.7|204894.8|204744.8|204895.1|204745.1|204885.6|204735.6|23
1640973460000|2021-12-31 17:57:40|204895.3|204745.3|204891.9|204741.9|204895.3|204745.3|204891|204741|20
1640973470000|2021-12-31 17:57:50|204892|204742|204891.6|204741.6|204895.4|204745.4|204891|204741|9
1640973480000|2021-12-31 17:58:00|204891.8|204741.8|204891.9|204741.9|204893.6|204743.6|204888.4|204738.4|14
1640973490000|2021-12-31 17:58:10|204890.5|204740.5|204894.6|204744.6|204900.8|204750.8|204886.3|204736.3|21
1640973500000|2021-12-31 17:58:20|204898.1|204748.1|204920.8|204770.8|204924.2|204774.2|204896.8|204746.8|32
1640973510000|2021-12-31 17:58:30|204918.5|204768.5|204898|204748|204921.8|204771.8|204898|204748|34
1640973520000|2021-12-31 17:58:40|204900.3|204750.3|204900.2|204750.2|204904.5|204754.5|204897.5|204747.5|32
1640973530000|2021-12-31 17:58:50|204900.3|204750.3|204900.9|204750.9|204901.3|204751.3|204897.8|204747.8|32
1640973540000|2021-12-31 17:59:00|204900.2|204750.2|204899.7|204749.7|204901.4|204751.4|204899.7|204749.7|30
1640973550000|2021-12-31 17:59:10|204894.8|204744.8|204893.7|204743.7|204902.4|204752.4|204885|204735|24
1640973560000|2021-12-31 17:59:20|204894.1|204744.1|204911.5|204761.5|204925.8|204775.8|204878.3|204728.3|30
1640973570000|2021-12-31 17:59:30|204912.8|204762.8|204789.4|204639.4|204912.8|204762.8|204789.1|204639.1|39
1640973580000|2021-12-31 17:59:40|204788.5|204638.5|204749.3|204599.3|204793.2|204643.2|204742.5|204592.5|34
1640973590000|2021-12-31 17:59:50|204744.4|204594.4|204711.5|204561.5|204744.4|204594.4|204711.4|204561.4|36
1640973600000|2021-12-31 18:00:00|204711.2|204561.2|204801.4|204651.4|204801.4|204651.4|204711.2|204561.2|27
1640973610000|2021-12-31 18:00:10|204790.5|204640.5|204798.2|204648.2|204801.4|204651.4|204788.2|204638.2|23
1640973620000|2021-12-31 18:00:20|204796.3|204646.3|204799.2|204649.2|204801.9|204651.9|204795.1|204645.1|16
1640973630000|2021-12-31 18:00:30|204798.1|204648.1|204799.4|204649.4|204801.1|204651.1|204797.8|204647.8|19
1640973640000|2021-12-31 18:00:40|204798.1|204648.1|204795.1|204645.1|204798.2|204648.2|204791|204641|24
1640973650000|2021-12-31 18:00:50|204796.1|204646.1|204801.2|204651.2|204803.2|204653.2|204796.1|204646.1|18
1640973660000|2021-12-31 18:01:00|204802.3|204652.3|204799.5|204649.5|204804.8|204654.8|204799.5|204649.5|18
1640973670000|2021-12-31 18:01:10|204799.8|204649.8|204844.3|204694.3|204844.3|204694.3|204795.3|204645.3|24
1640973680000|2021-12-31 18:01:20|204839.8|204689.8|204846.3|204696.3|204850.7|204700.7|204839.8|204689.8|20
1640973690000|2021-12-31 18:01:30|204845.3|204695.3|204818.7|204668.7|204851.2|204701.2|204817.8|204667.8|28
1640973700000|2021-12-31 18:01:40|204825.7|204675.7|204825.6|204675.6|204837.5|204687.5|204813.3|204663.3|34
1640973710000|2021-12-31 18:01:50|204826.6|204676.6|204839.3|204689.3|204841.1|204691.1|204826.6|204676.6|27
1640973720000|2021-12-31 18:02:00|204838.7|204688.7|204839.2|204689.2|204840.5|204690.5|204837|204687|12
1640973730000|2021-12-31 18:02:10|204830.9|204680.9|204834.2|204684.2|204835.6|204685.6|204830.9|204680.9|18
1640973740000|2021-12-31 18:02:20|204833.5|204683.5|204831.7|204681.7|204835.8|204685.8|204831.7|204681.7|9
1640973750000|2021-12-31 18:02:30|204836.2|204686.2|204831.8|204681.8|204836.2|204686.2|204827.8|204677.8|14
1640973760000|2021-12-31 18:02:40|204831.4|204681.4|204834.2|204684.2|204836|204686|204831.4|204681.4|12
1640973770000|2021-12-31 18:02:50|204834.4|204684.4|204834.1|204684.1|204835.1|204685.1|204834.1|204684.1|12
1640973780000|2021-12-31 18:03:00|204834.3|204684.3|204832.9|204682.9|204834.4|204684.4|204831.9|204681.9|21
1640973790000|2021-12-31 18:03:10|204834.2|204684.2|204831.6|204681.6|204834.3|204684.3|204831.3|204681.3|18
1640973800000|2021-12-31 18:03:20|204832.1|204682.1|204834.6|204684.6|204834.8|204684.8|204832.1|204682.1|13
1640973810000|2021-12-31 18:03:30|204835.8|204685.8|204829.1|204679.1|204835.8|204685.8|204826.8|204676.8|13
1640973820000|2021-12-31 18:03:40|204832.2|204682.2|204836.7|204686.7|204836.7|204686.7|204828.3|204678.3|15
1640973830000|2021-12-31 18:03:50|204836.3|204686.3|204833.6|204683.6|204836.3|204686.3|204829.8|204679.8|19
1640973840000|2021-12-31 18:04:00|204831|204681|204909|204759|204914.7|204764.7|204830.8|204680.8|14
1640973850000|2021-12-31 18:04:10|204909.3|204759.3|204869.5|204719.5|204914.8|204764.8|204869.4|204719.4|26
1640973860000|2021-12-31 18:04:20|204869.6|204719.6|204868.9|204718.9|204869.9|204719.9|204867.4|204717.4|19
1640973870000|2021-12-31 18:04:30|204868.7|204718.7|204858.6|204708.6|204868.7|204718.7|204854.7|204704.7|23
1640973880000|2021-12-31 18:04:40|204858.5|204708.5|204873|204723|204873|204723|204858.1|204708.1|12
1640973890000|2021-12-31 18:04:50|204871.7|204721.7|204858.9|204708.9|204871.7|204721.7|204858.2|204708.2|17
1640973900000|2021-12-31 18:05:00|204858.6|204708.6|204837.6|204687.6|204861|204711|204833.3|204683.3|17
1640973910000|2021-12-31 18:05:10|204836.8|204686.8|204835.2|204685.2|204840.4|204690.4|204835.1|204685.1|13
1640973920000|2021-12-31 18:05:20|204835.3|204685.3|204834.4|204684.4|204835.3|204685.3|204833.4|204683.4|11
1640973930000|2021-12-31 18:05:30|204834.8|204684.8|204833|204683|204841.4|204691.4|204832.8|204682.8|10
1640973940000|2021-12-31 18:05:40|204832.5|204682.5|204832.8|204682.8|204834|204684|204832|204682|11
1640973950000|2021-12-31 18:05:50|204832.2|204682.2|204833.7|204683.7|204833.9|204683.9|204830.6|204680.6|10
1640973960000|2021-12-31 18:06:00|204832.5|204682.5|204836.2|204686.2|204839.7|204689.7|204832.5|204682.5|12
1640973970000|2021-12-31 18:06:10|204838.4|204688.4|204832.8|204682.8|204838.4|204688.4|204832.8|204682.8|8
1640973980000|2021-12-31 18:06:20|204832.6|204682.6|204833.6|204683.6|204834.2|204684.2|204830.4|204680.4|13
1640973990000|2021-12-31 18:06:30|204834.5|204684.5|204832.9|204682.9|204834.5|204684.5|204832.8|204682.8|12
1640974000000|2021-12-31 18:06:40|204831.5|204681.5|204832.4|204682.4|204832.4|204682.4|204831|204681|7
1640974010000|2021-12-31 18:06:50|204832.5|204682.5|204830.3|204680.3|204832.5|204682.5|204830.3|204680.3|6
1640974020000|2021-12-31 18:07:00|204830.9|204680.9|204832.1|204682.1|204833.8|204683.8|204830.9|204680.9|10
1640974030000|2021-12-31 18:07:10|204831.3|204681.3|204831.5|204681.5|204832|204682|204831.3|204681.3|5
1640974040000|2021-12-31 18:07:20|204830.8|204680.8|204830.3|204680.3|204831.7|204681.7|204830.3|204680.3|7
1640974050000|2021-12-31 18:07:30|204830.1|204680.1|204827.9|204677.9|204830.1|204680.1|204827.8|204677.8|10
1640974060000|2021-12-31 18:07:40|204827.5|204677.5|204830.2|204680.2|204830.3|204680.3|204827.5|204677.5|14
1640974070000|2021-12-31 18:07:50|204830.7|204680.7|204835.4|204685.4|204835.4|204685.4|204829.9|204679.9|16
1640974080000|2021-12-31 18:08:00|204835|204685|204832.3|204682.3|204836.1|204686.1|204831|204681|9
1640974090000|2021-12-31 18:08:10|204832|204682|204831.4|204681.4|204833.1|204683.1|204831.4|204681.4|7
1640974100000|2021-12-31 18:08:20|204830.5|204680.5|204832.5|204682.5|204832.7|204682.7|204830.4|204680.4|12
1640974110000|2021-12-31 18:08:30|204832.6|204682.6|204872.9|204722.9|204873.9|204723.9|204832.4|204682.4|17
1640974120000|2021-12-31 18:08:40|204872.8|204722.8|204871.3|204721.3|204874.2|204724.2|204865.3|204715.3|15
1640974130000|2021-12-31 18:08:50|204871.7|204721.7|204877.1|204727.1|204877.3|204727.3|204868.6|204718.6|22
1640974140000|2021-12-31 18:09:00|204878.1|204728.1|204875.1|204725.1|204879.8|204729.8|204874.9|204724.9|15
1640974150000|2021-12-31 18:09:10|204874.7|204724.7|204873.9|204723.9|204875.2|204725.2|204873.4|204723.4|14
1640974160000|2021-12-31 18:09:20|204873.7|204723.7|204870|204720|204873.7|204723.7|204869.5|204719.5|10
1640974170000|2021-12-31 18:09:30|204869.7|204719.7|204871|204721|204871.4|204721.4|204869.6|204719.6|6
1640974180000|2021-12-31 18:09:40|204870.5|204720.5|204870.8|204720.8|204870.8|204720.8|204870|204720|5
1640974190000|2021-12-31 18:09:50|204870|204720|204870.2|204720.2|204870.2|204720.2|204867.1|204717.1|8
1640974200000|2021-12-31 18:10:00|204870.4|204720.4|204868.7|204718.7|204870.4|204720.4|204867.2|204717.2|9
1640974210000|2021-12-31 18:10:10|204869.5|204719.5|204867.8|204717.8|204869.5|204719.5|204867.2|204717.2|12
1640974220000|2021-12-31 18:10:20|204867.5|204717.5|204868.8|204718.8|204868.8|204718.8|204866.3|204716.3|5
1640974230000|2021-12-31 18:10:30|204869.1|204719.1|204920.1|204770.1|204921.5|204771.5|204869.1|204719.1|19
1640974240000|2021-12-31 18:10:40|204920|204770|204919.4|204769.4|204920.6|204770.6|204919|204769|9
1640974250000|2021-12-31 18:10:50|204919.7|204769.7|204922|204772|204923.4|204773.4|204918.6|204768.6|11
1640974260000|2021-12-31 18:11:00|204921.6|204771.6|204929.9|204779.9|204932|204782|204920|204770|13
1640974270000|2021-12-31 18:11:10|204929.2|204779.2|204927.3|204777.3|204929.2|204779.2|204926.6|204776.6|9
1640974280000|2021-12-31 18:11:20|204928.5|204778.5|204929.8|204779.8|204929.8|204779.8|204926.5|204776.5|9
1640974290000|2021-12-31 18:11:30|204929.1|204779.1|204926.9|204776.9|204929.2|204779.2|204926.6|204776.6|15
1640974300000|2021-12-31 18:11:40|204927|204777|204926.9|204776.9|204927|204777|204926.5|204776.5|9
1640974310000|2021-12-31 18:11:50|204926.5|204776.5|204927.1|204777.1|204928.6|204778.6|204926.3|204776.3|21
1640974320000|2021-12-31 18:12:00|204927.2|204777.2|204926.1|204776.1|204927.3|204777.3|204925.7|204775.7|15
1640974330000|2021-12-31 18:12:10|204923.7|204773.7|204923.9|204773.9|204926.3|204776.3|204922.8|204772.8|16
1640974340000|2021-12-31 18:12:20|204924.3|204774.3|204923.5|204773.5|204925.1|204775.1|204922.2|204772.2|15
1640974350000|2021-12-31 18:12:30|204923.2|204773.2|204926|204776|204926|204776|204923.2|204773.2|11
1640974360000|2021-12-31 18:12:40|204926.7|204776.7|204924.3|204774.3|204926.7|204776.7|204923|204773|9
1640974370000|2021-12-31 18:12:50|204921.7|204771.7|204925.4|204775.4|204925.7|204775.7|204921.7|204771.7|11
1640974380000|2021-12-31 18:13:00|204925|204775|204919.3|204769.3|204925|204775|204910.2|204760.2|30
1640974390000|2021-12-31 18:13:10|204917|204767|204916.7|204766.7|204920.1|204770.1|204916.1|204766.1|20
1640974400000|2021-12-31 18:13:20|204916.6|204766.6|204919|204769|204921.7|204771.7|204916.6|204766.6|18
1640974410000|2021-12-31 18:13:30|204918.9|204768.9|204918.1|204768.1|204921.5|204771.5|204917.5|204767.5|14
1640974420000|2021-12-31 18:13:40|204918.3|204768.3|204918.4|204768.4|204921.1|204771.1|204918|204768|19
1640974430000|2021-12-31 18:13:50|204918.2|204768.2|204918.6|204768.6|204919|204769|204916.8|204766.8|24
1640974440000|2021-12-31 18:14:00|204917.6|204767.6|204918.4|204768.4|204921.4|204771.4|204915.4|204765.4|9
1640974450000|2021-12-31 18:14:10|204917.4|204767.4|204919|204769|204925.7|204775.7|204917.1|204767.1|22
1640974460000|2021-12-31 18:14:20|204920|204770|204918|204768|204922|204772|204916.8|204766.8|17
1640974470000|2021-12-31 18:14:30|204919.2|204769.2|204922.6|204772.6|204924.1|204774.1|204919.2|204769.2|14
1640974480000|2021-12-31 18:14:40|204922.1|204772.1|204927.9|204777.9|204928.2|204778.2|204922.1|204772.1|10
1640974490000|2021-12-31 18:14:50|204928|204778|204928.6|204778.6|204929.2|204779.2|204927.1|204777.1|12
1640974500000|2021-12-31 18:15:00|204928.9|204778.9|204928.3|204778.3|204930.3|204780.3|204927.7|204777.7|12
1640974510000|2021-12-31 18:15:10|204928.2|204778.2|205003.6|204853.6|205008.8|204858.8|204928.2|204778.2|20
1640974520000|2021-12-31 18:15:20|205003.7|204853.7|204972.7|204822.7|205005.3|204855.3|204968.8|204818.8|31
1640974530000|2021-12-31 18:15:30|204971.7|204821.7|204974|204824|204975.7|204825.7|204971.6|204821.6|27
1640974540000|2021-12-31 18:15:40|204973.1|204823.1|204965.8|204815.8|204973.5|204823.5|204963.2|204813.2|21
1640974550000|2021-12-31 18:15:50|204965.7|204815.7|204964|204814|204965.9|204815.9|204959.7|204809.7|21
1640974560000|2021-12-31 18:16:00|204964.2|204814.2|204962.7|204812.7|204965|204815|204962.2|204812.2|15
1640974570000|2021-12-31 18:16:10|204962.8|204812.8|204963.1|204813.1|204964.6|204814.6|204959.3|204809.3|17
1640974580000|2021-12-31 18:16:20|204963.4|204813.4|204957.4|204807.4|204964.2|204814.2|204956|204806|19
1640974590000|2021-12-31 18:16:30|204963.5|204813.5|204960.4|204810.4|204963.5|204813.5|204958.4|204808.4|22
1640974600000|2021-12-31 18:16:40|204960.2|204810.2|204961.4|204811.4|204961.4|204811.4|204959|204809|11
1640974610000|2021-12-31 18:16:50|204961.5|204811.5|204963.1|204813.1|204965.3|204815.3|204960.5|204810.5|16
1640974620000|2021-12-31 18:17:00|204962.5|204812.5|204966.8|204816.8|204971.1|204821.1|204958.2|204808.2|22
1640974630000|2021-12-31 18:17:10|204966.5|204816.5|204964.6|204814.6|204966.8|204816.8|204963.9|204813.9|13
1640974640000|2021-12-31 18:17:20|204962|204812|204955.4|204805.4|204965.8|204815.8|204952.8|204802.8|12
1640974650000|2021-12-31 18:17:30|204951.4|204801.4|204966.2|204816.2|204967.9|204817.9|204951.4|204801.4|31
1640974660000|2021-12-31 18:17:40|204966.1|204816.1|204970|204820|204979.9|204829.9|204965.9|204815.9|19
1640974670000|2021-12-31 18:17:50|204970.3|204820.3|204967.3|204817.3|204970.3|204820.3|204964.1|204814.1|23
1640974680000|2021-12-31 18:18:00|204967.2|204817.2|204967.7|204817.7|204967.7|204817.7|204965.7|204815.7|24
1640974690000|2021-12-31 18:18:10|204968.1|204818.1|204962.5|204812.5|204970.2|204820.2|204956.9|204806.9|26
1640974700000|2021-12-31 18:18:20|204965.8|204815.8|204968.3|204818.3|204968.3|204818.3|204960.5|204810.5|28
1640974710000|2021-12-31 18:18:30|204968.8|204818.8|204963.7|204813.7|204968.8|204818.8|204961|204811|27
1640974720000|2021-12-31 18:18:40|204963.8|204813.8|204960.7|204810.7|204963.8|204813.8|204960.7|204810.7|19
1640974730000|2021-12-31 18:18:50|204962|204812|204960.9|204810.9|204962.1|204812.1|204956.3|204806.3|26
1640974740000|2021-12-31 18:19:00|204959.7|204809.7|204955.7|204805.7|204959.7|204809.7|204955.3|204805.3|22
1640974750000|2021-12-31 18:19:10|204955.6|204805.6|204960.8|204810.8|204962.3|204812.3|204955.3|204805.3|16
1640974760000|2021-12-31 18:19:20|204960.9|204810.9|204962.5|204812.5|204962.7|204812.7|204955.2|204805.2|15
1640974770000|2021-12-31 18:19:30|204962.6|204812.6|204962.4|204812.4|204965.7|204815.7|204962.4|204812.4|16
1640974780000|2021-12-31 18:19:40|204962.3|204812.3|204963.3|204813.3|204966|204816|204961.9|204811.9|18
1640974790000|2021-12-31 18:19:50|204962.2|204812.2|204965.2|204815.2|204965.2|204815.2|204959.5|204809.5|13
1640974800000|2021-12-31 18:20:00|204964.9|204814.9|204963.6|204813.6|204966.1|204816.1|204962.5|204812.5|23
1640974810000|2021-12-31 18:20:10|204962.9|204812.9|204962.4|204812.4|204963.1|204813.1|204962.1|204812.1|9
1640974820000|2021-12-31 18:20:20|204962.8|204812.8|204962.2|204812.2|204964|204814|204962.2|204812.2|12
1640974830000|2021-12-31 18:20:30|204965.5|204815.5|204959.5|204809.5|204965.5|204815.5|204958.5|204808.5|16
1640974840000|2021-12-31 18:20:40|204959.6|204809.6|204958.7|204808.7|204960|204810|204957.8|204807.8|10
1640974850000|2021-12-31 18:20:50|204958.4|204808.4|204958.4|204808.4|204959.4|204809.4|204958|204808|12
1640974860000|2021-12-31 18:21:00|204957.9|204807.9|204957.7|204807.7|204958.4|204808.4|204957.1|204807.1|7
1640974870000|2021-12-31 18:21:10|204959.4|204809.4|204933|204783|204960.2|204810.2|204932.8|204782.8|18
1640974880000|2021-12-31 18:21:20|204933.1|204783.1|204931.8|204781.8|204935.2|204785.2|204930.2|204780.2|22
1640974890000|2021-12-31 18:21:30|204932.8|204782.8|204900|204750|204932.8|204782.8|204895.2|204745.2|21
1640974900000|2021-12-31 18:21:40|204885.4|204735.4|204882.8|204732.8|204886|204736|204882.7|204732.7|25
1640974910000|2021-12-31 18:21:50|204882.7|204732.7|204879.9|204729.9|204882.7|204732.7|204876.1|204726.1|23
1640974920000|2021-12-31 18:22:00|204879.6|204729.6|204879.7|204729.7|204881.4|204731.4|204876.7|204726.7|23
1640974930000|2021-12-31 18:22:10|204880.3|204730.3|204876.5|204726.5|204880.8|204730.8|204876.2|204726.2|21
1640974940000|2021-12-31 18:22:20|204876.8|204726.8|204880.1|204730.1|204885.3|204735.3|204876.5|204726.5|17
1640974950000|2021-12-31 18:22:30|204880.6|204730.6|204880|204730|204883.8|204733.8|204880|204730|23
1640974960000|2021-12-31 18:22:40|204879.7|204729.7|204886.3|204736.3|204886.8|204736.8|204879.7|204729.7|23
1640974970000|2021-12-31 18:22:50|204885|204735|204887.9|204737.9|204889.9|204739.9|204885|204735|26
1640974980000|2021-12-31 18:23:00|204886.3|204736.3|204886.3|204736.3|204887.3|204737.3|204884.1|204734.1|18
1640974990000|2021-12-31 18:23:10|204886.2|204736.2|204886.1|204736.1|204886.9|204736.9|204885.9|204735.9|16
1640975000000|2021-12-31 18:23:20|204886.6|204736.6|204886.9|204736.9|204888.3|204738.3|204882.2|204732.2|19
1640975010000|2021-12-31 18:23:30|204884.2|204734.2|204877.6|204727.6|204886.3|204736.3|204877.3|204727.3|16
1640975020000|2021-12-31 18:23:40|204879.8|204729.8|204881.2|204731.2|204886.2|204736.2|204879.8|204729.8|21
1640975030000|2021-12-31 18:23:50|204883.6|204733.6|204883.3|204733.3|204885.5|204735.5|204883|204733|11
1640975040000|2021-12-31 18:24:00|204881.9|204731.9|204877.7|204727.7|204881.9|204731.9|204877|204727|18
1640975050000|2021-12-31 18:24:10|204877.4|204727.4|204877.3|204727.3|204879.4|204729.4|204873.9|204723.9|20
1640975060000|2021-12-31 18:24:20|204877.5|204727.5|204868.8|204718.8|204878.4|204728.4|204856|204706|30
1640975070000|2021-12-31 18:24:30|204869.2|204719.2|204868.9|204718.9|204871.2|204721.2|204868.2|204718.2|17
1640975080000|2021-12-31 18:24:40|204868.8|204718.8|204878.5|204728.5|204884|204734|204868.8|204718.8|27
1640975090000|2021-12-31 18:24:50|204880|204730|204882.3|204732.3|204884.3|204734.3|204879.2|204729.2|20
1640975100000|2021-12-31 18:25:00|204881.3|204731.3|204921.4|204771.4|204922|204772|204875|204725|21
1640975110000|2021-12-31 18:25:10|204923.7|204773.7|204926.6|204776.6|204940|204790|204922.3|204772.3|30
1640975120000|2021-12-31 18:25:20|204926.4|204776.4|204925.4|204775.4|204928.4|204778.4|204925.2|204775.2|16
1640975130000|2021-12-31 18:25:30|204925.1|204775.1|204947|204797|204948.6|204798.6|204922.8|204772.8|29
1640975140000|2021-12-31 18:25:40|204947.9|204797.9|204944.7|204794.7|204950.2|204800.2|204944.7|204794.7|18
1640975150000|2021-12-31 18:25:50|204945.7|204795.7|204966|204816|204966|204816|204944.2|204794.2|24
1640975160000|2021-12-31 18:26:00|204965.5|204815.5|204986.8|204836.8|204992.1|204842.1|204948.8|204798.8|33
1640975170000|2021-12-31 18:26:10|204990.6|204840.6|204972.2|204822.2|204990.6|204840.6|204970.9|204820.9|30
1640975180000|2021-12-31 18:26:20|204972.8|204822.8|204973.2|204823.2|204974|204824|204969.8|204819.8|21
1640975190000|2021-12-31 18:26:30|204972.7|204822.7|204969.1|204819.1|204973.1|204823.1|204967.3|204817.3|25
1640975200000|2021-12-31 18:26:40|204969.2|204819.2|204971.6|204821.6|204972.7|204822.7|204969|204819|18
1640975210000|2021-12-31 18:26:50|204971|204821|204973|204823|204973.2|204823.2|204968.7|204818.7|14
1640975220000|2021-12-31 18:27:00|204974.9|204824.9|204980.1|204830.1|204981.5|204831.5|204974.9|204824.9|22
1640975230000|2021-12-31 18:27:10|204979.7|204829.7|204981.2|204831.2|204984.6|204834.6|204971.7|204821.7|18
1640975240000|2021-12-31 18:27:20|204978.6|204828.6|205024.2|204874.2|205026.2|204876.2|204978.3|204828.3|31
1640975250000|2021-12-31 18:27:30|205021.2|204871.2|205028.7|204878.7|205028.7|204878.7|205021.2|204871.2|29
1640975260000|2021-12-31 18:27:40|205027.8|204877.8|205028.7|204878.7|205030.3|204880.3|205026.6|204876.6|20
1640975270000|2021-12-31 18:27:50|205028.6|204878.6|205026.3|204876.3|205028.7|204878.7|205024.9|204874.9|21
1640975280000|2021-12-31 18:28:00|205026.7|204876.7|205022.4|204872.4|205029|204879|205022.4|204872.4|22
1640975290000|2021-12-31 18:28:10|205022.8|204872.8|205026.6|204876.6|205028.8|204878.8|205021.5|204871.5|25
1640975300000|2021-12-31 18:28:20|205026|204876|205027.4|204877.4|205027.6|204877.6|205023.3|204873.3|25
1640975310000|2021-12-31 18:28:30|205027|204877|205026.1|204876.1|205028.4|204878.4|205024.7|204874.7|22
1640975320000|2021-12-31 18:28:40|205026.4|204876.4|205013.1|204863.1|205027.1|204877.1|205010.1|204860.1|25
1640975330000|2021-12-31 18:28:50|205014.9|204864.9|205024.1|204874.1|205025.1|204875.1|205014.9|204864.9|29
1640975340000|2021-12-31 18:29:00|205024.2|204874.2|205030.3|204880.3|205031|204881|205023.7|204873.7|24
1640975350000|2021-12-31 18:29:10|205030.2|204880.2|205034.2|204884.2|205034.4|204884.4|205030|204880|22
1640975360000|2021-12-31 18:29:20|205033.5|204883.5|205034.7|204884.7|205035.5|204885.5|205032|204882|18
1640975370000|2021-12-31 18:29:30|205033.7|204883.7|205044.2|204894.2|205044.2|204894.2|205033.3|204883.3|29
1640975380000|2021-12-31 18:29:40|205043.9|204893.9|205050.4|204900.4|205053.2|204903.2|205042.8|204892.8|28
1640975390000|2021-12-31 18:29:50|205050|204900|205051.2|204901.2|205053.5|204903.5|205047.3|204897.3|29
1640975400000|2021-12-31 18:30:00|205052.1|204902.1|205029.6|204879.6|205052.2|204902.2|205025|204875|27
1640975410000|2021-12-31 18:30:10|205028.4|204878.4|205031|204881|205031|204881|205024.9|204874.9|23
1640975420000|2021-12-31 18:30:20|205032.5|204882.5|205027.5|204877.5|205035.5|204885.5|205022.2|204872.2|25
1640975430000|2021-12-31 18:30:30|205027.9|204877.9|205033.8|204883.8|205033.8|204883.8|205023.5|204873.5|21
1640975440000|2021-12-31 18:30:40|205033.5|204883.5|205031.6|204881.6|205034.5|204884.5|205030.4|204880.4|23
1640975450000|2021-12-31 18:30:50|205032.2|204882.2|205038.8|204888.8|205039.3|204889.3|205031.3|204881.3|24
1640975460000|2021-12-31 18:31:00|205038.3|204888.3|205043.2|204893.2|205046.9|204896.9|205037.2|204887.2|22
1640975470000|2021-12-31 18:31:10|205042.1|204892.1|205066.1|204916.1|205068.7|204918.7|205041.4|204891.4|36
1640975480000|2021-12-31 18:31:20|205065.4|204915.4|205072.7|204922.7|205073.8|204923.8|205065.4|204915.4|27
1640975490000|2021-12-31 18:31:30|205072.8|204922.8|205072.9|204922.9|205075.4|204925.4|205069.4|204919.4|25
1640975500000|2021-12-31 18:31:40|205072.7|204922.7|205077.7|204927.7|205077.7|204927.7|205070|204920|16
1640975510000|2021-12-31 18:31:50|205077.8|204927.8|205106.4|204956.4|205106.6|204956.6|205075.8|204925.8|31
1640975520000|2021-12-31 18:32:00|205105.1|204955.1|205110.8|204960.8|205111.5|204961.5|205105.1|204955.1|21
1640975530000|2021-12-31 18:32:10|205110.5|204960.5|205112.8|204962.8|205114.7|204964.7|205109.8|204959.8|20
1640975540000|2021-12-31 18:32:20|205114.4|204964.4|205110.9|204960.9|205117.8|204967.8|205110.9|204960.9|19
1640975550000|2021-12-31 18:32:30|205113.2|204963.2|205118.4|204968.4|205119.1|204969.1|205111.7|204961.7|15
1640975560000|2021-12-31 18:32:40|205117.7|204967.7|205116.5|204966.5|205120.8|204970.8|205114.6|204964.6|20
1640975570000|2021-12-31 18:32:50|205117.1|204967.1|205150.2|205000.2|205152.4|205002.4|205117.1|204967.1|29
1640975580000|2021-12-31 18:33:00|205150|205000|205152.1|205002.1|205152.8|205002.8|205148.1|204998.1|28
1640975590000|2021-12-31 18:33:10|205152.3|205002.3|205152.5|205002.5|205153.9|205003.9|205149.3|204999.3|21
1640975600000|2021-12-31 18:33:20|205152|205002|205151.8|205001.8|205152.9|205002.9|205150.2|205000.2|13
1640975610000|2021-12-31 18:33:30|205151.3|205001.3|205150|205000|205152.9|205002.9|205147.2|204997.2|22
1640975620000|2021-12-31 18:33:40|205150.8|205000.8|205152.5|205002.5|205152.5|205002.5|205149.7|204999.7|17
1640975630000|2021-12-31 18:33:50|205152.4|205002.4|205123.2|204973.2|205152.5|205002.5|205122.9|204972.9|27
1640975640000|2021-12-31 18:34:00|205123.3|204973.3|205051|204901|205123.3|204973.3|205050.8|204900.8|36
1640975650000|2021-12-31 18:34:10|205051.7|204901.7|205034.4|204884.4|205053.9|204903.9|205027.9|204877.9|25
1640975660000|2021-12-31 18:34:20|205034.1|204884.1|205044.9|204894.9|205046.1|204896.1|205033.5|204883.5|21
1640975670000|2021-12-31 18:34:30|205046.3|204896.3|205057|204907|205057.2|204907.2|205043.5|204893.5|25
1640975680000|2021-12-31 18:34:40|205057.2|204907.2|205070.3|204920.3|205077.2|204927.2|205056.6|204906.6|22
1640975690000|2021-12-31 18:34:50|205067.2|204917.2|205075.4|204925.4|205083.5|204933.5|205067.2|204917.2|26
1640975700000|2021-12-31 18:35:00|205075.3|204925.3|205077.2|204927.2|205078.8|204928.8|205075.1|204925.1|28
1640975710000|2021-12-31 18:35:10|205077.5|204927.5|205079.2|204929.2|205080.1|204930.1|205077|204927|19
1640975720000|2021-12-31 18:35:20|205079.1|204929.1|205119.1|204969.1|205121.5|204971.5|205078.5|204928.5|21
1640975730000|2021-12-31 18:35:30|205120.6|204970.6|205118.8|204968.8|205124|204974|205118.8|204968.8|24
1640975740000|2021-12-31 18:35:40|205119.3|204969.3|205147.5|204997.5|205147.5|204997.5|205118.8|204968.8|24
1640975750000|2021-12-31 18:35:50|205147.9|204997.9|205149.8|204999.8|205149.8|204999.8|205146.4|204996.4|23
1640975760000|2021-12-31 18:36:00|205148.8|204998.8|205149.3|204999.3|205154.1|205004.1|205148.8|204998.8|26
1640975770000|2021-12-31 18:36:10|205149.5|204999.5|205141.6|204991.6|205159.6|205009.6|205141.3|204991.3|28
1640975780000|2021-12-31 18:36:20|205142.6|204992.6|205149|204999|205151.3|205001.3|205142.4|204992.4|22
1640975790000|2021-12-31 18:36:30|205148.7|204998.7|205151.1|205001.1|205151.1|205001.1|205146|204996|20
1640975800000|2021-12-31 18:36:40|205149.1|204999.1|205137.9|204987.9|205150.4|205000.4|205132.1|204982.1|28
1640975810000|2021-12-31 18:36:50|205137.2|204987.2|205040.5|204890.5|205137.2|204987.2|205025.2|204875.2|34
1640975820000|2021-12-31 18:37:00|205039.5|204889.5|205031|204881|205052.3|204902.3|205029.9|204879.9|33
1640975830000|2021-12-31 18:37:10|205031.2|204881.2|205033.6|204883.6|205033.6|204883.6|205030|204880|19
1640975840000|2021-12-31 18:37:20|205033.3|204883.3|205026.2|204876.2|205033.3|204883.3|205023.5|204873.5|25
1640975850000|2021-12-31 18:37:30|205026.4|204876.4|204995|204845|205027.5|204877.5|204992.2|204842.2|29
1640975860000|2021-12-31 18:37:40|204994.7|204844.7|204998.6|204848.6|204999.1|204849.1|204994.7|204844.7|14
1640975870000|2021-12-31 18:37:50|204997.7|204847.7|204997.5|204847.5|205000.3|204850.3|204997.5|204847.5|17
1640975880000|2021-12-31 18:38:00|204997.9|204847.9|204996.6|204846.6|204997.9|204847.9|204994.5|204844.5|20
1640975890000|2021-12-31 18:38:10|204997.1|204847.1|204986.6|204836.6|204997.1|204847.1|204984.3|204834.3|30
1640975900000|2021-12-31 18:38:20|204987.2|204837.2|204983.5|204833.5|204988.6|204838.6|204983.5|204833.5|20
1640975910000|2021-12-31 18:38:30|204985.6|204835.6|204989.7|204839.7|204990|204840|204965.9|204815.9|31
1640975920000|2021-12-31 18:38:40|204989.6|204839.6|204992.1|204842.1|204992.7|204842.7|204986.2|204836.2|19
1640975930000|2021-12-31 18:38:50|204992|204842|204989.3|204839.3|204992.6|204842.6|204989|204839|15
1640975940000|2021-12-31 18:39:00|204989|204839|204970.5|204820.5|204989|204839|204969.1|204819.1|34
1640975950000|2021-12-31 18:39:10|204970.2|204820.2|204968.2|204818.2|204970.9|204820.9|204966.6|204816.6|25
1640975960000|2021-12-31 18:39:20|204968.8|204818.8|204966.3|204816.3|204970.3|204820.3|204965.5|204815.5|27
1640975970000|2021-12-31 18:39:30|204966.6|204816.6|204964.1|204814.1|204967.1|204817.1|204963.9|204813.9|28
1640975980000|2021-12-31 18:39:40|204963.7|204813.7|204965.3|204815.3|204966.4|204816.4|204962.4|204812.4|22
1640975990000|2021-12-31 18:39:50|204965.2|204815.2|204959.1|204809.1|204965.2|204815.2|204955.1|204805.1|26
1640976000000|2021-12-31 18:40:00|204957.6|204807.6|204953|204803|204958.2|204808.2|204950.5|204800.5|23
1640976010000|2021-12-31 18:40:10|204952.9|204802.9|204954.9|204804.9|204954.9|204804.9|204951.4|204801.4|17
1640976020000|2021-12-31 18:40:20|204955.2|204805.2|204943.9|204793.9|204955.2|204805.2|204942.8|204792.8|21
1640976030000|2021-12-31 18:40:30|204947.1|204797.1|204955.3|204805.3|204967.2|204817.2|204947.1|204797.1|31
1640976040000|2021-12-31 18:40:40|204953.6|204803.6|204972|204822|204972|204822|204952.2|204802.2|16
1640976050000|2021-12-31 18:40:50|204965.2|204815.2|204957.3|204807.3|204969.1|204819.1|204949.6|204799.6|30
1640976060000|2021-12-31 18:41:00|204957.9|204807.9|204964.6|204814.6|204964.6|204814.6|204955.4|204805.4|30
1640976070000|2021-12-31 18:41:10|204964.7|204814.7|204962.4|204812.4|204965.3|204815.3|204960.9|204810.9|23
1640976080000|2021-12-31 18:41:20|204962.2|204812.2|204955.4|204805.4|204962.2|204812.2|204950.7|204800.7|27
1640976090000|2021-12-31 18:41:30|204951.2|204801.2|204952.8|204802.8|204957.8|204807.8|204950.5|204800.5|30
1640976100000|2021-12-31 18:41:40|204959.7|204809.7|205021.5|204871.5|205021.5|204871.5|204951.8|204801.8|28
1640976110000|2021-12-31 18:41:50|205020.5|204870.5|205020|204870|205022.7|204872.7|205014.9|204864.9|28
1640976120000|2021-12-31 18:42:00|205015.6|204865.6|205019.7|204869.7|205020.2|204870.2|205014.8|204864.8|20
1640976130000|2021-12-31 18:42:10|205018.7|204868.7|205018.1|204868.1|205019.5|204869.5|205017.6|204867.6|16
1640976140000|2021-12-31 18:42:20|205018.3|204868.3|205019.9|204869.9|205020.7|204870.7|205014.6|204864.6|22
1640976150000|2021-12-31 18:42:30|205020|204870|205017.8|204867.8|205020|204870|205017.3|204867.3|20
1640976160000|2021-12-31 18:42:40|205017.7|204867.7|205019.8|204869.8|205020.1|204870.1|205017|204867|20
1640976170000|2021-12-31 18:42:50|205019|204869|205017.6|204867.6|205019|204869|205017.1|204867.1|23
1640976180000|2021-12-31 18:43:00|205018.3|204868.3|205066|204916|205071.9|204921.9|205017.1|204867.1|23
1640976190000|2021-12-31 18:43:10|205066.5|204916.5|205041.5|204891.5|205066.5|204916.5|205038.8|204888.8|30
1640976200000|2021-12-31 18:43:20|205040.3|204890.3|205041.5|204891.5|205043.8|204893.8|205038.6|204888.6|15
1640976210000|2021-12-31 18:43:30|205040.7|204890.7|205030.1|204880.1|205041.6|204891.6|205030|204880|21
1640976220000|2021-12-31 18:43:40|205029.7|204879.7|205031.7|204881.7|205033.2|204883.2|205029.7|204879.7|13
1640976230000|2021-12-31 18:43:50|205031.4|204881.4|205030.1|204880.1|205032.4|204882.4|205029.8|204879.8|18
1640976240000|2021-12-31 18:44:00|205029.9|204879.9|205022.8|204872.8|205033.5|204883.5|205022.6|204872.6|25
1640976250000|2021-12-31 18:44:10|205027.9|204877.9|205026.9|204876.9|205029.8|204879.8|205025.7|204875.7|27
1640976260000|2021-12-31 18:44:20|205027.5|204877.5|205028.2|204878.2|205029.3|204879.3|205027.4|204877.4|19
1640976270000|2021-12-31 18:44:30|205027.6|204877.6|205027.8|204877.8|205029.3|204879.3|205027.6|204877.6|8
1640976280000|2021-12-31 18:44:40|205029.3|204879.3|205026.8|204876.8|205032.2|204882.2|205026.8|204876.8|11
1640976290000|2021-12-31 18:44:50|205027.1|204877.1|205028.2|204878.2|205028.8|204878.8|205024.8|204874.8|30
1640976300000|2021-12-31 18:45:00|205028.1|204878.1|205065.7|204915.7|205078.6|204928.6|205020.4|204870.4|32
1640976310000|2021-12-31 18:45:10|205065.4|204915.4|205066.3|204916.3|205067.4|204917.4|205061.6|204911.6|18
1640976320000|2021-12-31 18:45:20|205066.4|204916.4|205067|204917|205068.1|204918.1|205065.9|204915.9|19
1640976330000|2021-12-31 18:45:30|205067.5|204917.5|205066.1|204916.1|205068|204918|205064.6|204914.6|16
1640976340000|2021-12-31 18:45:40|205065.4|204915.4|205065.2|204915.2|205067|204917|205065|204915|13
1640976350000|2021-12-31 18:45:50|205064.9|204914.9|205065.6|204915.6|205066.3|204916.3|205064.2|204914.2|20
1640976360000|2021-12-31 18:46:00|205067.4|204917.4|205067.4|204917.4|205068.7|204918.7|205065|204915|12
1640976370000|2021-12-31 18:46:10|205064.6|204914.6|205063.2|204913.2|205064.6|204914.6|205059.7|204909.7|23
1640976380000|2021-12-31 18:46:20|205063.8|204913.8|205062.3|204912.3|205063.8|204913.8|205062|204912|14
1640976390000|2021-12-31 18:46:30|205062.8|204912.8|205031.6|204881.6|205066.1|204916.1|205031.6|204881.6|23
1640976400000|2021-12-31 18:46:40|205029.3|204879.3|205029|204879|205035.3|204885.3|205029|204879|29
1640976410000|2021-12-31 18:46:50|205028.3|204878.3|205021.7|204871.7|205029.5|204879.5|205014.2|204864.2|24
1640976420000|2021-12-31 18:47:00|205021.8|204871.8|204994.7|204844.7|205022.6|204872.6|204992|204842|21
1640976430000|2021-12-31 18:47:10|204995.3|204845.3|204990.7|204840.7|204995.3|204845.3|204986.9|204836.9|19
1640976440000|2021-12-31 18:47:20|204991.4|204841.4|204984.9|204834.9|204991.4|204841.4|204984.9|204834.9|13
1640976450000|2021-12-31 18:47:30|204953|204803|204946|204796|204953|204803|204940|204790|25
1640976460000|2021-12-31 18:47:40|204946.2|204796.2|204944.9|204794.9|204947.5|204797.5|204943.8|204793.8|15
1640976470000|2021-12-31 18:47:50|204945.3|204795.3|204948.6|204798.6|204948.8|204798.8|204944.8|204794.8|19
1640976480000|2021-12-31 18:48:00|204948.9|204798.9|204964.5|204814.5|204967.8|204817.8|204947.7|204797.7|28
1640976490000|2021-12-31 18:48:10|204964|204814|204969|204819|204971|204821|204962.5|204812.5|21
1640976500000|2021-12-31 18:48:20|204970|204820|204973.6|204823.6|204978.2|204828.2|204964|204814|15
1640976510000|2021-12-31 18:48:30|204973.2|204823.2|204973|204823|204977.5|204827.5|204970.6|204820.6|34
1640976520000|2021-12-31 18:48:40|204970.9|204820.9|204979.4|204829.4|204982.3|204832.3|204970.9|204820.9|28
1640976530000|2021-12-31 18:48:50|204979.6|204829.6|204990.1|204840.1|204993.6|204843.6|204978.4|204828.4|24
1640976540000|2021-12-31 18:49:00|204988.4|204838.4|204993.2|204843.2|204993.5|204843.5|204987.3|204837.3|23
1640976550000|2021-12-31 18:49:10|204992.5|204842.5|204991.3|204841.3|204996|204846|204990.3|204840.3|25
1640976560000|2021-12-31 18:49:20|204992.7|204842.7|204988.4|204838.4|204993.1|204843.1|204984.8|204834.8|20
1640976570000|2021-12-31 18:49:30|204986.2|204836.2|204991.3|204841.3|204993.3|204843.3|204982.6|204832.6|20
1640976580000|2021-12-31 18:49:40|204990.5|204840.5|204990.2|204840.2|204992.2|204842.2|204985.8|204835.8|18
1640976590000|2021-12-31 18:49:50|204993|204843|204990.9|204840.9|204993.2|204843.2|204990.9|204840.9|7
1640976600000|2021-12-31 18:50:00|204988|204838|204992.7|204842.7|204992.7|204842.7|204986.4|204836.4|22
1640976610000|2021-12-31 18:50:10|204993.5|204843.5|204995.6|204845.6|204997.8|204847.8|204993.2|204843.2|20
1640976620000|2021-12-31 18:50:20|204996.2|204846.2|204994.2|204844.2|204996.2|204846.2|204992.6|204842.6|26
1640976630000|2021-12-31 18:50:30|204995.1|204845.1|204991.9|204841.9|204999.1|204849.1|204988.2|204838.2|28
1640976640000|2021-12-31 18:50:40|204990.4|204840.4|204995.9|204845.9|204997.2|204847.2|204988.8|204838.8|22
1640976650000|2021-12-31 18:50:50|204996.9|204846.9|204997.6|204847.6|205002.3|204852.3|204993.4|204843.4|30
1640976660000|2021-12-31 18:51:00|204998.4|204848.4|205002.3|204852.3|205006.8|204856.8|204996|204846|17
1640976670000|2021-12-31 18:51:10|205002.1|204852.1|204997.1|204847.1|205002.1|204852.1|204993.8|204843.8|31
1640976680000|2021-12-31 18:51:20|204996.2|204846.2|204992.2|204842.2|204999.9|204849.9|204992.2|204842.2|17
1640976690000|2021-12-31 18:51:30|204993.4|204843.4|204991.6|204841.6|204997|204847|204990.5|204840.5|30
1640976700000|2021-12-31 18:51:40|204992.1|204842.1|204987.6|204837.6|204992.4|204842.4|204987.1|204837.1|19
1640976710000|2021-12-31 18:51:50|204987.5|204837.5|204987.3|204837.3|204993|204843|204985.9|204835.9|24
1640976720000|2021-12-31 18:52:00|204984.6|204834.6|204990.5|204840.5|204990.5|204840.5|204984.6|204834.6|18
1640976730000|2021-12-31 18:52:10|204990.3|204840.3|204994|204844|204994.4|204844.4|204988.8|204838.8|19
1640976740000|2021-12-31 18:52:20|204991.2|204841.2|204992.6|204842.6|204993.5|204843.5|204990.1|204840.1|18
1640976750000|2021-12-31 18:52:30|204992.5|204842.5|204990.2|204840.2|204993.1|204843.1|204990.2|204840.2|15
1640976760000|2021-12-31 18:52:40|204991.8|204841.8|204992.1|204842.1|204996|204846|204988.6|204838.6|18
1640976770000|2021-12-31 18:52:50|204991.4|204841.4|204989.1|204839.1|204994.5|204844.5|204988.9|204838.9|18
1640976780000|2021-12-31 18:53:00|204992.1|204842.1|204995.6|204845.6|204995.9|204845.9|204987.9|204837.9|13
1640976790000|2021-12-31 18:53:10|204995.8|204845.8|204991.7|204841.7|204995.8|204845.8|204989.6|204839.6|16
1640976800000|2021-12-31 18:53:20|204991.3|204841.3|204991.6|204841.6|204994.8|204844.8|204991|204841|20
1640976810000|2021-12-31 18:53:30|204993.2|204843.2|204990.5|204840.5|204993.8|204843.8|204988.8|204838.8|14
1640976820000|2021-12-31 18:53:40|204990.4|204840.4|204991.5|204841.5|204992.5|204842.5|204987.8|204837.8|13
1640976830000|2021-12-31 18:53:50|204991.9|204841.9|204989|204839|204992|204842|204988.2|204838.2|14
1640976840000|2021-12-31 18:54:00|204988.1|204838.1|204990.4|204840.4|204994|204844|204986.3|204836.3|15
1640976850000|2021-12-31 18:54:10|204991.1|204841.1|204993.9|204843.9|204996.2|204846.2|204991.1|204841.1|17
1640976860000|2021-12-31 18:54:20|204993.7|204843.7|204989.5|204839.5|204994|204844|204989.5|204839.5|10
1640976870000|2021-12-31 18:54:30|204990.6|204840.6|204986.6|204836.6|204990.6|204840.6|204982.2|204832.2|26
1640976880000|2021-12-31 18:54:40|204989.2|204839.2|204985|204835|204989.6|204839.6|204984.5|204834.5|18
1640976890000|2021-12-31 18:54:50|204984.9|204834.9|204984.5|204834.5|204986.9|204836.9|204983.2|204833.2|21
1640976900000|2021-12-31 18:55:00|204984.3|204834.3|204981.5|204831.5|204984.5|204834.5|204977.6|204827.6|26
1640976910000|2021-12-31 18:55:10|204980.2|204830.2|204975.1|204825.1|204981.9|204831.9|204975.1|204825.1|25
1640976920000|2021-12-31 18:55:20|204975.8|204825.8|204956.6|204806.6|204977.5|204827.5|204955.8|204805.8|19
1640976930000|2021-12-31 18:55:30|204957.1|204807.1|204933.7|204783.7|204957.1|204807.1|204933.7|204783.7|27
1640976940000|2021-12-31 18:55:40|204932.7|204782.7|204945.6|204795.6|204949|204799|204932.7|204782.7|25
1640976950000|2021-12-31 18:55:50|204947.1|204797.1|204956.8|204806.8|204957.2|204807.2|204945.8|204795.8|18
1640976960000|2021-12-31 18:56:00|204960|204810|204953.3|204803.3|204960|204810|204952.4|204802.4|24
1640976970000|2021-12-31 18:56:10|204950.6|204800.6|204949|204799|204953.8|204803.8|204945.1|204795.1|23
1640976980000|2021-12-31 18:56:20|204955.6|204805.6|204955|204805|204955.8|204805.8|204949.2|204799.2|32
1640976990000|2021-12-31 18:56:30|204954.8|204804.8|204978.2|204828.2|204978.2|204828.2|204951.1|204801.1|26
1640977000000|2021-12-31 18:56:40|204976.1|204826.1|205086.7|204936.7|205091.4|204941.4|204971.4|204821.4|29
1640977010000|2021-12-31 18:56:50|205086|204936|205089.9|204939.9|205093.6|204943.6|205086|204936|17
1640977020000|2021-12-31 18:57:00|205090.6|204940.6|205134.1|204984.1|205134.8|204984.8|205086.8|204936.8|20
1640977030000|2021-12-31 18:57:10|205133.4|204983.4|205132.5|204982.5|205139.2|204989.2|205132.5|204982.5|17
1640977040000|2021-12-31 18:57:20|205133.7|204983.7|205135.6|204985.6|205135.6|204985.6|205131.7|204981.7|11
1640977050000|2021-12-31 18:57:30|205135.2|204985.2|205127.7|204977.7|205135.2|204985.2|205127.7|204977.7|14
1640977060000|2021-12-31 18:57:40|205128|204978|205126.3|204976.3|205134.6|204984.6|205119.2|204969.2|24
1640977070000|2021-12-31 18:57:50|205136.1|204986.1|205217.7|205067.7|205236.1|205086.1|205128.5|204978.5|30
1640977080000|2021-12-31 18:58:00|205218.3|205068.3|205218.3|205068.3|205221.5|205071.5|205214.7|205064.7|21
1640977090000|2021-12-31 18:58:10|205218.6|205068.6|205219.3|205069.3|205223.3|205073.3|205216.4|205066.4|23
1640977100000|2021-12-31 18:58:20|205218.6|205068.6|205217.5|205067.5|205220.8|205070.8|205215.5|205065.5|12
1640977110000|2021-12-31 18:58:30|205218.5|205068.5|205216.8|205066.8|205219.2|205069.2|205215.2|205065.2|16
1640977120000|2021-12-31 18:58:40|205213.5|205063.5|205205.4|205055.4|205213.5|205063.5|205199.5|205049.5|29
1640977130000|2021-12-31 18:58:50|205211.8|205061.8|205212.1|205062.1|205218|205068|205205.5|205055.5|21
1640977140000|2021-12-31 18:59:00|205214.5|205064.5|205189.1|205039.1|205215.9|205065.9|205188.6|205038.6|29
1640977150000|2021-12-31 18:59:10|205188.9|205038.9|205196.2|205046.2|205203.6|205053.6|205182.5|205032.5|31
1640977160000|2021-12-31 18:59:20|205195.7|205045.7|205198.4|205048.4|205198.9|205048.9|205193.5|205043.5|23
1640977170000|2021-12-31 18:59:30|205198.5|205048.5|205179.1|205029.1|205199.2|205049.2|205178.9|205028.9|19
1640977180000|2021-12-31 18:59:40|205185.4|205035.4|205203|205053|205209.1|205059.1|205179.5|205029.5|24
1640977190000|2021-12-31 18:59:50|205203.8|205053.8|205177.5|205027.5|205203.8|205053.8|205177.5|205027.5|24
1640977200000|2021-12-31 19:00:00|205169.1|205019.1|205170.9|205020.9|205174.8|205024.8|205164.5|205014.5|19
1640977210000|2021-12-31 19:00:10|205164.8|205014.8|205169.8|205019.8|205171.4|205021.4|205164.8|205014.8|18
1640977220000|2021-12-31 19:00:20|205170|205020|205168.8|205018.8|205170|205020|205165.8|205015.8|14
1640977230000|2021-12-31 19:00:30|205168.2|205018.2|205166.2|205016.2|205172.6|205022.6|205163|205013|18
1640977240000|2021-12-31 19:00:40|205166|205016|205168.1|205018.1|205170.6|205020.6|205166|205016|15
1640977250000|2021-12-31 19:00:50|205169.2|205019.2|205170.3|205020.3|205170.3|205020.3|205167.3|205017.3|17
1640977260000|2021-12-31 19:01:00|205170.7|205020.7|205160.8|205010.8|205171.4|205021.4|205159.5|205009.5|13
1640977270000|2021-12-31 19:01:10|205165.9|205015.9|205163.1|205013.1|205167.6|205017.6|205161.5|205011.5|8
1640977280000|2021-12-31 19:01:20|205163.3|205013.3|205165.3|205015.3|205166.5|205016.5|205162.5|205012.5|14
1640977290000|2021-12-31 19:01:30|205166.8|205016.8|205126.3|204976.3|205166.8|205016.8|205123.9|204973.9|24
1640977300000|2021-12-31 19:01:40|205125.4|204975.4|205124.4|204974.4|205130.7|204980.7|205124.3|204974.3|8
1640977310000|2021-12-31 19:01:50|205124.8|204974.8|205124.9|204974.9|205125.5|204975.5|205123.1|204973.1|7
1640977320000|2021-12-31 19:02:00|205125.5|204975.5|205123.4|204973.4|205126.4|204976.4|205123.4|204973.4|8
1640977330000|2021-12-31 19:02:10|205121.8|204971.8|205119.6|204969.6|205122.5|204972.5|205119.6|204969.6|9
1640977340000|2021-12-31 19:02:20|205119.8|204969.8|205126.7|204976.7|205128.7|204978.7|205119.8|204969.8|16
1640977350000|2021-12-31 19:02:30|205123.9|204973.9|205117.4|204967.4|205124.9|204974.9|205117|204967|13
1640977360000|2021-12-31 19:02:40|205117.1|204967.1|205109.5|204959.5|205117.7|204967.7|205106.1|204956.1|18
1640977370000|2021-12-31 19:02:50|205110.2|204960.2|205113.6|204963.6|205113.9|204963.9|205109|204959|13
1640977380000|2021-12-31 19:03:00|205113.3|204963.3|205123.3|204973.3|205125.4|204975.4|205110|204960|16
1640977390000|2021-12-31 19:03:10|205123.9|204973.9|205121.3|204971.3|205124.7|204974.7|205120.9|204970.9|16
1640977400000|2021-12-31 19:03:20|205120.9|204970.9|205122.4|204972.4|205123.5|204973.5|205120.9|204970.9|9
1640977410000|2021-12-31 19:03:30|205122.3|204972.3|205159.4|205009.4|205170.3|205020.3|205121.5|204971.5|21
1640977420000|2021-12-31 19:03:40|205158.7|205008.7|205158.6|205008.6|205159.2|205009.2|205158.4|205008.4|12
1640977430000|2021-12-31 19:03:50|205159.2|205009.2|205156.9|205006.9|205159.2|205009.2|205154.5|205004.5|12
1640977440000|2021-12-31 19:04:00|205157.9|205007.9|205125|204975|205158.5|205008.5|205122.6|204972.6|31
1640977450000|2021-12-31 19:04:10|205122.7|204972.7|205121.9|204971.9|205126.4|204976.4|205121|204971|20
1640977460000|2021-12-31 19:04:20|205123.3|204973.3|205119.2|204969.2|205125.5|204975.5|205116.9|204966.9|16
1640977470000|2021-12-31 19:04:30|205118.6|204968.6|205117.8|204967.8|205120.2|204970.2|205114.3|204964.3|15
1640977480000|2021-12-31 19:04:40|205114.5|204964.5|205115.6|204965.6|205116.5|204966.5|205114.5|204964.5|10
1640977490000|2021-12-31 19:04:50|205113|204963|205114.7|204964.7|205117.8|204967.8|205108.5|204958.5|17
1640977500000|2021-12-31 19:05:00|205115.2|204965.2|205116.8|204966.8|205123.9|204973.9|205113.2|204963.2|17
1640977510000|2021-12-31 19:05:10|205118.6|204968.6|205112.7|204962.7|205119.3|204969.3|205112.7|204962.7|11
1640977520000|2021-12-31 19:05:20|205113.2|204963.2|205117.1|204967.1|205119.4|204969.4|205113.2|204963.2|11
1640977530000|2021-12-31 19:05:30|205118|204968|205120.9|204970.9|205122.7|204972.7|205116.1|204966.1|16
1640977540000|2021-12-31 19:05:40|205118.7|204968.7|205121.1|204971.1|205121.1|204971.1|205115.5|204965.5|15
1640977550000|2021-12-31 19:05:50|205120.5|204970.5|205121.8|204971.8|205122.6|204972.6|205116.7|204966.7|13
1640977560000|2021-12-31 19:06:00|205123.6|204973.6|205119.7|204969.7|205123.8|204973.8|205116.4|204966.4|19
1640977570000|2021-12-31 19:06:10|205118.8|204968.8|205113|204963|205118.8|204968.8|205109.4|204959.4|21
1640977580000|2021-12-31 19:06:20|205114.9|204964.9|205113.6|204963.6|205114.9|204964.9|205110|204960|8
1640977590000|2021-12-31 19:06:30|205111.7|204961.7|205101.7|204951.7|205111.7|204961.7|205099.2|204949.2|13
1640977600000|2021-12-31 19:06:40|205101.8|204951.8|205069.7|204919.7|205101.8|204951.8|205062.9|204912.9|20
1640977610000|2021-12-31 19:06:50|205068.8|204918.8|205054|204904|205068.8|204918.8|205054|204904|13
1640977620000|2021-12-31 19:07:00|205052.4|204902.4|205050.9|204900.9|205053.2|204903.2|205045.7|204895.7|25
1640977630000|2021-12-31 19:07:10|205050.7|204900.7|205052.6|204902.6|205054.6|204904.6|205047.8|204897.8|21
1640977640000|2021-12-31 19:07:20|205052|204902|205047.9|204897.9|205052|204902|205046.8|204896.8|12
1640977650000|2021-12-31 19:07:30|205048.3|204898.3|205034.3|204884.3|205048.3|204898.3|205033.1|204883.1|19
1640977660000|2021-12-31 19:07:40|205036.1|204886.1|205035|204885|205037.4|204887.4|205034.3|204884.3|18
1640977670000|2021-12-31 19:07:50|205034.9|204884.9|205037.8|204887.8|205040.5|204890.5|205034.9|204884.9|11
1640977680000|2021-12-31 19:08:00|205036.4|204886.4|205072.6|204922.6|205079|204929|205036.4|204886.4|17
1640977690000|2021-12-31 19:08:10|205073.3|204923.3|205072.9|204922.9|205073.7|204923.7|205065.7|204915.7|18
1640977700000|2021-12-31 19:08:20|205072.8|204922.8|205072.8|204922.8|205073.8|204923.8|205069.5|204919.5|12
1640977710000|2021-12-31 19:08:30|205072.6|204922.6|205066.6|204916.6|205072.6|204922.6|205065|204915|10
1640977720000|2021-12-31 19:08:40|205068.1|204918.1|205066.9|204916.9|205068.5|204918.5|205062.3|204912.3|13
1640977730000|2021-12-31 19:08:50|205065.6|204915.6|205074.8|204924.8|205076|204926|205065.6|204915.6|6
1640977740000|2021-12-31 19:09:00|205071.7|204921.7|205073|204923|205073.2|204923.2|205063.8|204913.8|21
1640977750000|2021-12-31 19:09:10|205072.9|204922.9|205071.5|204921.5|205073.5|204923.5|205070.5|204920.5|12
1640977760000|2021-12-31 19:09:20|205070.7|204920.7|205065.1|204915.1|205071.9|204921.9|205065.1|204915.1|7
1640977770000|2021-12-31 19:09:30|205064.2|204914.2|205066.9|204916.9|205068.7|204918.7|205064|204914|19
1640977780000|2021-12-31 19:09:40|205067.4|204917.4|205065.8|204915.8|205068.6|204918.6|205065.2|204915.2|16
1640977790000|2021-12-31 19:09:50|205068.8|204918.8|205069.9|204919.9|205069.9|204919.9|205066|204916|12
1640977800000|2021-12-31 19:10:00|205070.8|204920.8|205073.4|204923.4|205073.4|204923.4|205067.7|204917.7|11
1640977810000|2021-12-31 19:10:10|205073.1|204923.1|205071.2|204921.2|205073.1|204923.1|205069.5|204919.5|9
1640977820000|2021-12-31 19:10:20|205071.4|204921.4|205070.6|204920.6|205071.9|204921.9|205063.6|204913.6|18
1640977830000|2021-12-31 19:10:30|205036.5|204886.5|205054.5|204904.5|205058.2|204908.2|205022.5|204872.5|25
1640977840000|2021-12-31 19:10:40|205052.8|204902.8|205053.5|204903.5|205058.4|204908.4|205051.4|204901.4|17
1640977850000|2021-12-31 19:10:50|205052.1|204902.1|205058.4|204908.4|205058.4|204908.4|205051.5|204901.5|16
1640977860000|2021-12-31 19:11:00|205059.3|204909.3|205057.9|204907.9|205060.4|204910.4|205055.7|204905.7|20
1640977870000|2021-12-31 19:11:10|205057.6|204907.6|205024.2|204874.2|205078|204928|205016.9|204866.9|26
1640977880000|2021-12-31 19:11:20|205020.8|204870.8|205022.4|204872.4|205025|204875|205016.7|204866.7|22
1640977890000|2021-12-31 19:11:30|205023.1|204873.1|205010.7|204860.7|205023.1|204873.1|205010.7|204860.7|26
1640977900000|2021-12-31 19:11:40|205010.3|204860.3|205010.8|204860.8|205017.2|204867.2|205006|204856|15
1640977910000|2021-12-31 19:11:50|205011.2|204861.2|205008.5|204858.5|205012.5|204862.5|205007.5|204857.5|13
1640977920000|2021-12-31 19:12:00|205014.1|204864.1|204999.5|204849.5|205014.1|204864.1|204999.5|204849.5|15
1640977930000|2021-12-31 19:12:10|205000.4|204850.4|204969.9|204819.9|205000.9|204850.9|204969.9|204819.9|18
1640977940000|2021-12-31 19:12:20|204967.7|204817.7|204954.5|204804.5|204969.2|204819.2|204951.8|204801.8|25
1640977950000|2021-12-31 19:12:30|204949.7|204799.7|204949.5|204799.5|204953.7|204803.7|204948.4|204798.4|17
1640977960000|2021-12-31 19:12:40|204950.2|204800.2|204958.4|204808.4|204965.3|204815.3|204950.2|204800.2|20
1640977970000|2021-12-31 19:12:50|204958.6|204808.6|204943.2|204793.2|204958.6|204808.6|204943|204793|15
1640977980000|2021-12-31 19:13:00|204948.8|204798.8|204942.9|204792.9|204950.6|204800.6|204942.2|204792.2|15
1640977990000|2021-12-31 19:13:10|204943.3|204793.3|204942|204792|204945.9|204795.9|204940.9|204790.9|13
1640978000000|2021-12-31 19:13:20|204942.9|204792.9|204944|204794|204944|204794|204941.2|204791.2|5
1640978010000|2021-12-31 19:13:30|204944.6|204794.6|204938|204788|204944.6|204794.6|204938|204788|13
1640978020000|2021-12-31 19:13:40|204937.9|204787.9|204936.6|204786.6|204939.8|204789.8|204936.2|204786.2|7
1640978030000|2021-12-31 19:13:50|204936.2|204786.2|204945.6|204795.6|204945.6|204795.6|204936.2|204786.2|12
1640978040000|2021-12-31 19:14:00|204944.8|204794.8|204941.2|204791.2|204944.8|204794.8|204940.3|204790.3|11
1640978050000|2021-12-31 19:14:10|204942.7|204792.7|204936.8|204786.8|204943.3|204793.3|204936.1|204786.1|16
1640978060000|2021-12-31 19:14:20|204937.1|204787.1|204940.1|204790.1|204945.3|204795.3|204936.8|204786.8|14
1640978070000|2021-12-31 19:14:30|204938.8|204788.8|204940.6|204790.6|204944.6|204794.6|204938.6|204788.6|16
1640978080000|2021-12-31 19:14:40|204941.2|204791.2|204937.5|204787.5|204941.3|204791.3|204936.4|204786.4|12
1640978090000|2021-12-31 19:14:50|204936.8|204786.8|204937.4|204787.4|204937.9|204787.9|204936.6|204786.6|6
1640978100000|2021-12-31 19:15:00|204938.3|204788.3|204945.9|204795.9|204945.9|204795.9|204937.8|204787.8|16
1640978110000|2021-12-31 19:15:10|204941.2|204791.2|204942.8|204792.8|204944.8|204794.8|204941.2|204791.2|10
1640978120000|2021-12-31 19:15:20|204941.6|204791.6|204942.5|204792.5|204942.9|204792.9|204939.4|204789.4|13
1640978130000|2021-12-31 19:15:30|204942.4|204792.4|204969.6|204819.6|204984.4|204834.4|204941.7|204791.7|19
1640978140000|2021-12-31 19:15:40|204969.1|204819.1|204992.7|204842.7|204999.4|204849.4|204969.1|204819.1|23
1640978150000|2021-12-31 19:15:50|204989.5|204839.5|204998.2|204848.2|204998.9|204848.9|204987.2|204837.2|16
1640978160000|2021-12-31 19:16:00|204999.1|204849.1|204996.5|204846.5|204999.1|204849.1|204992.2|204842.2|21
1640978170000|2021-12-31 19:16:10|204995.5|204845.5|204994.4|204844.4|204995.5|204845.5|204989.9|204839.9|18
1640978180000|2021-12-31 19:16:20|204993.1|204843.1|204995|204845|204995|204845|204990.9|204840.9|11
1640978190000|2021-12-31 19:16:30|204993.9|204843.9|204983.7|204833.7|204993.9|204843.9|204983.7|204833.7|19
1640978200000|2021-12-31 19:16:40|204985.2|204835.2|204985.6|204835.6|204986.4|204836.4|204981.8|204831.8|9
1640978210000|2021-12-31 19:16:50|204988.7|204838.7|204985.3|204835.3|204988.7|204838.7|204981.5|204831.5|13
1640978220000|2021-12-31 19:17:00|204985.2|204835.2|204981.5|204831.5|204985.2|204835.2|204977.8|204827.8|19
1640978230000|2021-12-31 19:17:10|204981.4|204831.4|204977.5|204827.5|204981.7|204831.7|204976|204826|14
1640978240000|2021-12-31 19:17:20|204977.2|204827.2|204977|204827|204977.9|204827.9|204976|204826|9
1640978250000|2021-12-31 19:17:30|204978.2|204828.2|204971.9|204821.9|204978.2|204828.2|204970.9|204820.9|13
1640978260000|2021-12-31 19:17:40|204973.2|204823.2|204977.4|204827.4|204977.4|204827.4|204972.5|204822.5|7
1640978270000|2021-12-31 19:17:50|204974.8|204824.8|204975.2|204825.2|204983.2|204833.2|204974|204824|17
1640978280000|2021-12-31 19:18:00|204975.4|204825.4|204973|204823|204976.1|204826.1|204971.4|204821.4|9
1640978290000|2021-12-31 19:18:10|204972.5|204822.5|204971.4|204821.4|204973.1|204823.1|204971.4|204821.4|9
1640978300000|2021-12-31 19:18:20|204971.2|204821.2|204971.7|204821.7|204976.5|204826.5|204971|204821|14
1640978310000|2021-12-31 19:18:30|204971.8|204821.8|204954.8|204804.8|204972.1|204822.1|204954.6|204804.6|18
1640978320000|2021-12-31 19:18:40|204955|204805|204938.6|204788.6|204955|204805|204936.8|204786.8|11
1640978330000|2021-12-31 19:18:50|204937.3|204787.3|204936.3|204786.3|204939.5|204789.5|204935.9|204785.9|16
1640978340000|2021-12-31 19:19:00|204936.5|204786.5|204937.1|204787.1|204937.4|204787.4|204936|204786|13
1640978350000|2021-12-31 19:19:10|204937.6|204787.6|204940.1|204790.1|204940.8|204790.8|204936.3|204786.3|13
1640978360000|2021-12-31 19:19:20|204940.3|204790.3|204939.2|204789.2|204943.2|204793.2|204937.6|204787.6|9
1640978370000|2021-12-31 19:19:30|204938.3|204788.3|204936.7|204786.7|204940|204790|204936.7|204786.7|7
1640978380000|2021-12-31 19:19:40|204937.3|204787.3|204926.2|204776.2|204940.5|204790.5|204922|204772|13
1640978390000|2021-12-31 19:19:50|204921.8|204771.8|204928.8|204778.8|204931.8|204781.8|204921.8|204771.8|14
1640978400000|2021-12-31 19:20:00|204929.7|204779.7|204934.7|204784.7|204935.6|204785.6|204925.8|204775.8|19
1640978410000|2021-12-31 19:20:10|204934.5|204784.5|204940.9|204790.9|204942.6|204792.6|204934.4|204784.4|8
1640978420000|2021-12-31 19:20:20|204937.3|204787.3|204939.4|204789.4|204940.6|204790.6|204933.9|204783.9|16
1640978430000|2021-12-31 19:20:30|204940.8|204790.8|204942.6|204792.6|204945|204795|204940.8|204790.8|10
1640978440000|2021-12-31 19:20:40|204942.1|204792.1|204938.9|204788.9|204942.1|204792.1|204938.1|204788.1|10
1640978450000|2021-12-31 19:20:50|204940.2|204790.2|204936.1|204786.1|204941.3|204791.3|204935.6|204785.6|8
1640978460000|2021-12-31 19:21:00|204940.6|204790.6|204936.8|204786.8|204940.6|204790.6|204936.5|204786.5|10
1640978470000|2021-12-31 19:21:10|204936.7|204786.7|204941.6|204791.6|204942.4|204792.4|204934.5|204784.5|14
1640978480000|2021-12-31 19:21:20|204939.4|204789.4|204939.6|204789.6|204945.7|204795.7|204939.4|204789.4|17
1640978490000|2021-12-31 19:21:30|204942.4|204792.4|204940.7|204790.7|204944.4|204794.4|204940.1|204790.1|9
1640978500000|2021-12-31 19:21:40|204940.8|204790.8|204944.7|204794.7|204944.7|204794.7|204940.7|204790.7|6
1640978510000|2021-12-31 19:21:50|204944.5|204794.5|204945|204795|204946.4|204796.4|204944.3|204794.3|11
1640978520000|2021-12-31 19:22:00|204945.5|204795.5|205011|204861|205023|204873|204945.5|204795.5|33
1640978530000|2021-12-31 19:22:10|205011.3|204861.3|205011.2|204861.2|205013|204863|205008.3|204858.3|14
1640978540000|2021-12-31 19:22:20|205010.1|204860.1|205013.1|204863.1|205013.1|204863.1|205010.1|204860.1|11
1640978550000|2021-12-31 19:22:30|205013.6|204863.6|204993.9|204843.9|205016.6|204866.6|204992.6|204842.6|21
1640978560000|2021-12-31 19:22:40|204994.3|204844.3|204990.9|204840.9|204999.7|204849.7|204990.9|204840.9|22
1640978570000|2021-12-31 19:22:50|204991.4|204841.4|204988.9|204838.9|204991.7|204841.7|204988.5|204838.5|20
1640978580000|2021-12-31 19:23:00|204989.4|204839.4|204985.4|204835.4|204991.2|204841.2|204984.9|204834.9|27
1640978590000|2021-12-31 19:23:10|204984.8|204834.8|204983.5|204833.5|204990.7|204840.7|204983.5|204833.5|18
1640978600000|2021-12-31 19:23:20|204983.4|204833.4|204986.4|204836.4|205004.3|204854.3|204983.4|204833.4|22
1640978610000|2021-12-31 19:23:30|204986.8|204836.8|204985.4|204835.4|204986.8|204836.8|204983.8|204833.8|24
1640978620000|2021-12-31 19:23:40|204985.7|204835.7|204987.7|204837.7|204988.3|204838.3|204982.1|204832.1|18
1640978630000|2021-12-31 19:23:50|204986.9|204836.9|204985.7|204835.7|204989.4|204839.4|204985.7|204835.7|16
1640978640000|2021-12-31 19:24:00|204986.3|204836.3|204992.5|204842.5|204992.5|204842.5|204981.4|204831.4|23
1640978650000|2021-12-31 19:24:10|204991.1|204841.1|204990.1|204840.1|204993|204843|204987.6|204837.6|20
1640978660000|2021-12-31 19:24:20|204990.2|204840.2|204994.3|204844.3|204994.3|204844.3|204987.7|204837.7|22
1640978670000|2021-12-31 19:24:30|204993.2|204843.2|204989.3|204839.3|204993.7|204843.7|204987.9|204837.9|24
1640978680000|2021-12-31 19:24:40|204988.3|204838.3|204985.2|204835.2|204988.5|204838.5|204985.2|204835.2|21
1640978690000|2021-12-31 19:24:50|204987.2|204837.2|204989.1|204839.1|204990.6|204840.6|204987.2|204837.2|21
1640978700000|2021-12-31 19:25:00|204989.5|204839.5|204991.4|204841.4|204991.7|204841.7|204985.1|204835.1|28
1640978710000|2021-12-31 19:25:10|204991.5|204841.5|204991.5|204841.5|204996.4|204846.4|204990.2|204840.2|29
1640978720000|2021-12-31 19:25:20|204992.2|204842.2|204993.1|204843.1|204994|204844|204990.7|204840.7|22
1640978730000|2021-12-31 19:25:30|204992.2|204842.2|204987.2|204837.2|204993.3|204843.3|204985|204835|20
1640978740000|2021-12-31 19:25:40|204987.3|204837.3|204984.6|204834.6|204989|204839|204984.6|204834.6|17
1640978750000|2021-12-31 19:25:50|204984.9|204834.9|204975.6|204825.6|204985.3|204835.3|204975.1|204825.1|22
1640978760000|2021-12-31 19:26:00|204980.3|204830.3|204975.9|204825.9|204993.5|204843.5|204974.1|204824.1|25
1640978770000|2021-12-31 19:26:10|204978.2|204828.2|204976.5|204826.5|204982.1|204832.1|204976.2|204826.2|13
1640978780000|2021-12-31 19:26:20|204976.4|204826.4|204984.6|204834.6|204984.6|204834.6|204975|204825|12
1640978790000|2021-12-31 19:26:30|204985.4|204835.4|204983.7|204833.7|204985.4|204835.4|204983.3|204833.3|8
1640978800000|2021-12-31 19:26:40|204983.3|204833.3|204989.2|204839.2|204989.2|204839.2|204976.9|204826.9|9
1640978810000|2021-12-31 19:26:50|204987.9|204837.9|204984|204834|204988.4|204838.4|204982|204832|8
1640978820000|2021-12-31 19:27:00|204986.3|204836.3|204985.4|204835.4|204988.1|204838.1|204985.3|204835.3|7
1640978830000|2021-12-31 19:27:10|204988.5|204838.5|204970.8|204820.8|204991.1|204841.1|204965.1|204815.1|18
1640978840000|2021-12-31 19:27:20|204972.6|204822.6|204971|204821|204973|204823|204968.3|204818.3|24
1640978850000|2021-12-31 19:27:30|204970.5|204820.5|204965.4|204815.4|204972.2|204822.2|204965.4|204815.4|16
1640978860000|2021-12-31 19:27:40|204964.9|204814.9|204960.6|204810.6|204968.6|204818.6|204960.6|204810.6|11
1640978870000|2021-12-31 19:27:50|204959.1|204809.1|204963|204813|204968.7|204818.7|204959.1|204809.1|8
1640978880000|2021-12-31 19:28:00|204962.3|204812.3|204964.2|204814.2|204969|204819|204960.2|204810.2|12
1640978890000|2021-12-31 19:28:10|204964.3|204814.3|204968.4|204818.4|204969.2|204819.2|204964.3|204814.3|18
1640978900000|2021-12-31 19:28:20|204968.7|204818.7|204968.5|204818.5|204972.1|204822.1|204967.8|204817.8|11
1640978910000|2021-12-31 19:28:30|204968|204818|204968.7|204818.7|204969|204819|204967.6|204817.6|13
1640978920000|2021-12-31 19:28:40|204969.1|204819.1|204969.5|204819.5|204970|204820|204964.4|204814.4|8
1640978930000|2021-12-31 19:28:50|204968.7|204818.7|205019.3|204869.3|205020.7|204870.7|204968.7|204818.7|27
1640978940000|2021-12-31 19:29:00|205016.9|204866.9|205016.1|204866.1|205021|204871|205013|204863|29
1640978950000|2021-12-31 19:29:10|205016.8|204866.8|205044.3|204894.3|205044.3|204894.3|205013.3|204863.3|24
1640978960000|2021-12-31 19:29:20|205050.2|204900.2|205053|204903|205056.5|204906.5|205049.5|204899.5|24
1640978970000|2021-12-31 19:29:30|205051.1|204901.1|205049.3|204899.3|205052.3|204902.3|205047.5|204897.5|19
1640978980000|2021-12-31 19:29:40|205048.7|204898.7|205054.5|204904.5|205055.2|204905.2|205048.4|204898.4|16
1640978990000|2021-12-31 19:29:50|205055|204905|205047|204897|205055|204905|205047|204897|21
1640979000000|2021-12-31 19:30:00|205046.4|204896.4|205062.5|204912.5|205069.1|204919.1|205042.9|204892.9|21
1640979010000|2021-12-31 19:30:10|205056.4|204906.4|205037.6|204887.6|205062.7|204912.7|205022.7|204872.7|29
1640979020000|2021-12-31 19:30:20|205039.3|204889.3|205018.1|204868.1|205039.5|204889.5|205016|204866|24
1640979030000|2021-12-31 19:30:30|205019.3|204869.3|205025.7|204875.7|205026.8|204876.8|205015.4|204865.4|14
1640979040000|2021-12-31 19:30:40|205025.6|204875.6|205025.8|204875.8|205027.5|204877.5|205021.6|204871.6|16
1640979050000|2021-12-31 19:30:50|205026.6|204876.6|205017|204867|205028.5|204878.5|205014.9|204864.9|15
1640979060000|2021-12-31 19:31:00|205018|204868|205026.8|204876.8|205028.8|204878.8|205015.3|204865.3|22
1640979070000|2021-12-31 19:31:10|205016.4|204866.4|205055.3|204905.3|205058.6|204908.6|205015.6|204865.6|32
1640979080000|2021-12-31 19:31:20|205062.5|204912.5|205063.2|204913.2|205064.9|204914.9|205045.4|204895.4|24
1640979090000|2021-12-31 19:31:30|205065.9|204915.9|205059.4|204909.4|205066|204916|205057.2|204907.2|15
1640979100000|2021-12-31 19:31:40|205055.3|204905.3|205061.5|204911.5|205061.7|204911.7|205054.4|204904.4|17
1640979110000|2021-12-31 19:31:50|205058.2|204908.2|205060.9|204910.9|205064.6|204914.6|205054.9|204904.9|18
1640979120000|2021-12-31 19:32:00|205044.6|204894.6|205057.9|204907.9|205058.6|204908.6|205044.6|204894.6|27
1640979130000|2021-12-31 19:32:10|205057.6|204907.6|205058.2|204908.2|205061.3|204911.3|205056.8|204906.8|13
1640979140000|2021-12-31 19:32:20|205058.5|204908.5|205062.9|204912.9|205063.6|204913.6|205058.5|204908.5|9
1640979150000|2021-12-31 19:32:30|205063.6|204913.6|205059.1|204909.1|205063.6|204913.6|205040.3|204890.3|21
1640979160000|2021-12-31 19:32:40|205060.5|204910.5|205059.2|204909.2|205064|204914|205054.7|204904.7|14
1640979170000|2021-12-31 19:32:50|205061|204911|205085.3|204935.3|205085.3|204935.3|205054|204904|30
1640979180000|2021-12-31 19:33:00|205084.2|204934.2|205078.3|204928.3|205088.8|204938.8|205072.4|204922.4|32
1640979190000|2021-12-31 19:33:10|205077.9|204927.9|205080.7|204930.7|205081.4|204931.4|205077.6|204927.6|23
1640979200000|2021-12-31 19:33:20|205079.8|204929.8|205077.8|204927.8|205080.3|204930.3|205074.8|204924.8|20
1640979210000|2021-12-31 19:33:30|205075.9|204925.9|205082.4|204932.4|205086.5|204936.5|205072|204922|25
1640979220000|2021-12-31 19:33:40|205081.7|204931.7|205083.7|204933.7|205086.1|204936.1|205080|204930|15
1640979230000|2021-12-31 19:33:50|205083.4|204933.4|205085.1|204935.1|205085.4|204935.4|205080.2|204930.2|17
1640979240000|2021-12-31 19:34:00|205084.8|204934.8|205088.4|204938.4|205088.4|204938.4|205076.2|204926.2|36
1640979250000|2021-12-31 19:34:10|205086.6|204936.6|205086.8|204936.8|205090.5|204940.5|205083.9|204933.9|18
1640979260000|2021-12-31 19:34:20|205086.7|204936.7|205081.3|204931.3|205087.8|204937.8|205079.9|204929.9|15
1640979270000|2021-12-31 19:34:30|205081.1|204931.1|205083.3|204933.3|205084.4|204934.4|205081.1|204931.1|12
1640979280000|2021-12-31 19:34:40|205083.4|204933.4|205078.6|204928.6|205089|204939|205076.4|204926.4|16
1640979290000|2021-12-31 19:34:50|205078|204928|205085.1|204935.1|205087.4|204937.4|205074.5|204924.5|26
1640979300000|2021-12-31 19:35:00|205084.1|204934.1|205089.4|204939.4|205091.4|204941.4|205083|204933|27
1640979310000|2021-12-31 19:35:10|205090.4|204940.4|205086.8|204936.8|205090.6|204940.6|205085.6|204935.6|20
1640979320000|2021-12-31 19:35:20|205086.1|204936.1|205090.6|204940.6|205090.6|204940.6|205085.5|204935.5|12
1640979330000|2021-12-31 19:35:30|205090.2|204940.2|205087.1|204937.1|205090.2|204940.2|205085.7|204935.7|11
1640979340000|2021-12-31 19:35:40|205088.2|204938.2|205087.1|204937.1|205106.4|204956.4|205084.2|204934.2|15
1640979350000|2021-12-31 19:35:50|205088.3|204938.3|205090.3|204940.3|205094|204944|205088.3|204938.3|17
1640979360000|2021-12-31 19:36:00|205091.7|204941.7|205092.7|204942.7|205092.8|204942.8|205089.6|204939.6|12
1640979370000|2021-12-31 19:36:10|205090|204940|205087.1|204937.1|205094.3|204944.3|205079.9|204929.9|24
1640979380000|2021-12-31 19:36:20|205087.8|204937.8|205088.2|204938.2|205099.1|204949.1|205070.7|204920.7|20
1640979390000|2021-12-31 19:36:30|205087.5|204937.5|205085.4|204935.4|205088.7|204938.7|205083.4|204933.4|13
1640979400000|2021-12-31 19:36:40|205090.1|204940.1|205092.6|204942.6|205092.6|204942.6|205085.4|204935.4|15
1640979410000|2021-12-31 19:36:50|205092.3|204942.3|205093.1|204943.1|205093.9|204943.9|205089|204939|25
1640979420000|2021-12-31 19:37:00|205093|204943|205099.6|204949.6|205099.6|204949.6|205090.8|204940.8|17
1640979430000|2021-12-31 19:37:10|205099.4|204949.4|205099.7|204949.7|205102.6|204952.6|205095|204945|13
1640979440000|2021-12-31 19:37:20|205102.9|204952.9|205094.1|204944.1|205105.3|204955.3|205082.9|204932.9|17
1640979450000|2021-12-31 19:37:30|205093|204943|205095.9|204945.9|205101.7|204951.7|205081|204931|19
1640979460000|2021-12-31 19:37:40|205090.4|204940.4|205096.1|204946.1|205101.4|204951.4|205090.4|204940.4|11
1640979470000|2021-12-31 19:37:50|205094.4|204944.4|205100|204950|205103|204953|205094.3|204944.3|7
1640979480000|2021-12-31 19:38:00|205095.5|204945.5|205095.5|204945.5|205097.7|204947.7|205084.4|204934.4|16
1640979490000|2021-12-31 19:38:10|205093.5|204943.5|205085|204935|205104.6|204954.6|205083.2|204933.2|12
1640979500000|2021-12-31 19:38:20|205096.6|204946.6|205093.9|204943.9|205097.1|204947.1|205083.6|204933.6|10
1640979510000|2021-12-31 19:38:30|205094.1|204944.1|205090.4|204940.4|205098.3|204948.3|205090.4|204940.4|14
1640979520000|2021-12-31 19:38:40|205093.7|204943.7|205089.4|204939.4|205093.7|204943.7|205089.4|204939.4|2
1640979530000|2021-12-31 19:38:50|205091.3|204941.3|205094|204944|205094|204944|205091.3|204941.3|5
1640979540000|2021-12-31 19:39:00|205086.6|204936.6|205087.1|204937.1|205087.1|204937.1|205086.6|204936.6|3
1640979550000|2021-12-31 19:39:10|205091.3|204941.3|205093.5|204943.5|205104.6|204954.6|205077|204927|13
1640979560000|2021-12-31 19:39:20|205068.2|204918.2|205089.9|204939.9|205091.1|204941.1|205068.2|204918.2|14
1640979570000|2021-12-31 19:39:30|205089.1|204939.1|205087.8|204937.8|205090.9|204940.9|205085.2|204935.2|16
1640979580000|2021-12-31 19:39:40|205091.1|204941.1|205096.1|204946.1|205097.8|204947.8|205090.6|204940.6|19
1640979590000|2021-12-31 19:39:50|205094|204944|205093.3|204943.3|205096|204946|205091.9|204941.9|13
1640979600000|2021-12-31 19:40:00|205093|204943|205086.6|204936.6|205093.6|204943.6|205085.4|204935.4|13
1640979610000|2021-12-31 19:40:10|205086.3|204936.3|205082.5|204932.5|205086.3|204936.3|205082.3|204932.3|9
1640979620000|2021-12-31 19:40:20|205085|204935|205087.5|204937.5|205087.5|204937.5|205080.9|204930.9|12
1640979630000|2021-12-31 19:40:30|205087.1|204937.1|205083.1|204933.1|205088.9|204938.9|205083.1|204933.1|8
1640979640000|2021-12-31 19:40:40|205084.6|204934.6|205091.1|204941.1|205092.5|204942.5|205082.9|204932.9|9
1640979650000|2021-12-31 19:40:50|205090|204940|205086.9|204936.9|205090|204940|205086.9|204936.9|4
1640979660000|2021-12-31 19:41:00|205084.4|204934.4|205086.1|204936.1|205102.2|204952.2|205076.4|204926.4|15
1640979670000|2021-12-31 19:41:10|205082.5|204932.5|205075.7|204925.7|205082.5|204932.5|205075.7|204925.7|5
1640979680000|2021-12-31 19:41:20|205078.7|204928.7|205083.5|204933.5|205089.1|204939.1|205075.7|204925.7|14
1640979690000|2021-12-31 19:41:30|205080.5|204930.5|205083.8|204933.8|205093|204943|205080.5|204930.5|8
1640979700000|2021-12-31 19:41:40|205078.9|204928.9|205079.4|204929.4|205079.9|204929.9|205076.3|204926.3|4
1640979710000|2021-12-31 19:41:50|205080.3|204930.3|205075.2|204925.2|205081|204931|205073.2|204923.2|8
1640979720000|2021-12-31 19:42:00|205077.7|204927.7|205093.5|204943.5|205095.5|204945.5|205076.7|204926.7|20
1640979730000|2021-12-31 19:42:10|205091.1|204941.1|205090.7|204940.7|205096.4|204946.4|205090|204940|11
1640979740000|2021-12-31 19:42:20|205090.8|204940.8|205092.8|204942.8|205093.1|204943.1|205090.7|204940.7|10
1640979750000|2021-12-31 19:42:30|205092.3|204942.3|205087.3|204937.3|205092.3|204942.3|205085|204935|4
1640979760000|2021-12-31 19:42:40|205086.6|204936.6|205097.3|204947.3|205098.7|204948.7|205085.3|204935.3|7
1640979770000|2021-12-31 19:42:50|205094.4|204944.4|205086.6|204936.6|205094.4|204944.4|205083.3|204933.3|9
1640979780000|2021-12-31 19:43:00|205086.3|204936.3|205090|204940|205094.7|204944.7|205086.3|204936.3|15
1640979790000|2021-12-31 19:43:10|205089.6|204939.6|205092.9|204942.9|205092.9|204942.9|205088.9|204938.9|9
1640979800000|2021-12-31 19:43:20|205093|204943|205080.3|204930.3|205093|204943|205080.3|204930.3|9
1640979810000|2021-12-31 19:43:30|205081|204931|205073.1|204923.1|205084.7|204934.7|205072.8|204922.8|13
1640979820000|2021-12-31 19:43:40|205077|204927|205083.7|204933.7|205087|204937|205074.5|204924.5|9
1640979830000|2021-12-31 19:43:50|205082.3|204932.3|205085.3|204935.3|205093.7|204943.7|205082.3|204932.3|10
1640979840000|2021-12-31 19:44:00|205085.6|204935.6|205094.3|204944.3|205094.3|204944.3|205084.5|204934.5|11
1640979850000|2021-12-31 19:44:10|205087.9|204937.9|205092.2|204942.2|205096.4|204946.4|205083.9|204933.9|13
1640979860000|2021-12-31 19:44:20|205088.9|204938.9|205089.4|204939.4|205089.4|204939.4|205087.5|204937.5|7
1640979870000|2021-12-31 19:44:30|205090.1|204940.1|205140.7|204990.7|205147.4|204997.4|205086.8|204936.8|22
1640979880000|2021-12-31 19:44:40|205141|204991|205126.8|204976.8|205141.8|204991.8|205123.5|204973.5|13
1640979890000|2021-12-31 19:44:50|205128.1|204978.1|205130|204980|205132.5|204982.5|205127|204977|13
1640979900000|2021-12-31 19:45:00|205128.4|204978.4|205129.8|204979.8|205134.4|204984.4|205119.6|204969.6|22
1640979910000|2021-12-31 19:45:10|205131.4|204981.4|205133.2|204983.2|205133.2|204983.2|205127.1|204977.1|13
1640979920000|2021-12-31 19:45:20|205132.9|204982.9|205131.9|204981.9|205132.9|204982.9|205130|204980|5
1640979930000|2021-12-31 19:45:30|205131.7|204981.7|205128.2|204978.2|205131.7|204981.7|205127.6|204977.6|10
1640979940000|2021-12-31 19:45:40|205128|204978|205120.5|204970.5|205128|204978|205117.8|204967.8|6
1640979950000|2021-12-31 19:45:50|205125.3|204975.3|205129.1|204979.1|205136.1|204986.1|205125.3|204975.3|8
1640979960000|2021-12-31 19:46:00|205129|204979|205127.8|204977.8|205129|204979|205125.3|204975.3|9
1640979970000|2021-12-31 19:46:10|205127.7|204977.7|205122.2|204972.2|205127.7|204977.7|205119.1|204969.1|13
1640979980000|2021-12-31 19:46:20|205121.8|204971.8|205104.5|204954.5|205121.9|204971.9|205104.5|204954.5|19
1640979990000|2021-12-31 19:46:30|205104.1|204954.1|205126.7|204976.7|205126.7|204976.7|205104.1|204954.1|16
1640980000000|2021-12-31 19:46:40|205125.5|204975.5|205125.9|204975.9|205127.3|204977.3|205123.9|204973.9|10
1640980010000|2021-12-31 19:46:50|205126.8|204976.8|205112.6|204962.6|205127.8|204977.8|205112.6|204962.6|9
1640980020000|2021-12-31 19:47:00|205113.4|204963.4|205101.7|204951.7|205128.4|204978.4|205100.1|204950.1|18
1640980030000|2021-12-31 19:47:10|205101.8|204951.8|205120.7|204970.7|205130.7|204980.7|205101.8|204951.8|17
1640980040000|2021-12-31 19:47:20|205114.5|204964.5|205236.7|205086.7|205242|205092|205114.5|204964.5|27
1640980050000|2021-12-31 19:47:30|205240.3|205090.3|205244.9|205094.9|205254.5|205104.5|205237.5|205087.5|21
1640980060000|2021-12-31 19:47:40|205244.3|205094.3|205221.5|205071.5|205244.3|205094.3|205214.2|205064.2|18
1640980070000|2021-12-31 19:47:50|205241.1|205091.1|205221.7|205071.7|205241.1|205091.1|205219.4|205069.4|14
1640980080000|2021-12-31 19:48:00|205218.2|205068.2|205221.6|205071.6|205230.3|205080.3|205217.2|205067.2|19
1640980090000|2021-12-31 19:48:10|205218.5|205068.5|205217.1|205067.1|205224.2|205074.2|205217.1|205067.1|14
1640980100000|2021-12-31 19:48:20|205220.1|205070.1|205224.9|205074.9|205225.8|205075.8|205217.5|205067.5|14
1640980110000|2021-12-31 19:48:30|205225.3|205075.3|205225.6|205075.6|205225.6|205075.6|205221.1|205071.1|5
1640980120000|2021-12-31 19:48:40|205221.8|205071.8|205213.4|205063.4|205228.3|205078.3|205210.4|205060.4|18
1640980130000|2021-12-31 19:48:50|205214.6|205064.6|205149.8|204999.8|205217.3|205067.3|205147.3|204997.3|27
1640980140000|2021-12-31 19:49:00|205147.5|204997.5|205147.3|204997.3|205150.2|205000.2|205144.4|204994.4|24
1640980150000|2021-12-31 19:49:10|205148.6|204998.6|205149.1|204999.1|205149.3|204999.3|205145.2|204995.2|11
1640980160000|2021-12-31 19:49:20|205147.2|204997.2|205148.2|204998.2|205148.7|204998.7|205145.5|204995.5|13
1640980170000|2021-12-31 19:49:30|205150.9|205000.9|205144.5|204994.5|205150.9|205000.9|205144.5|204994.5|4
1640980180000|2021-12-31 19:49:40|205142.9|204992.9|205145.4|204995.4|205145.8|204995.8|205142.9|204992.9|8
1640980190000|2021-12-31 19:49:50|205149.3|204999.3|205133.3|204983.3|205149.3|204999.3|205120.2|204970.2|23
1640980200000|2021-12-31 19:50:00|205133.9|204983.9|205130.6|204980.6|205133.9|204983.9|205127|204977|23
1640980210000|2021-12-31 19:50:10|205131.1|204981.1|205175.4|205025.4|205176.1|205026.1|205131.1|204981.1|20
1640980220000|2021-12-31 19:50:20|205174.5|205024.5|205146.1|204996.1|205176.4|205026.4|205141.2|204991.2|28
1640980230000|2021-12-31 19:50:30|205145.7|204995.7|205132.6|204982.6|205148.6|204998.6|205132.6|204982.6|20
1640980240000|2021-12-31 19:50:40|205133.2|204983.2|205084.7|204934.7|205141.7|204991.7|205080.3|204930.3|21
1640980250000|2021-12-31 19:50:50|205074.2|204924.2|205070.4|204920.4|205074.2|204924.2|205066.8|204916.8|14
1640980260000|2021-12-31 19:51:00|205068.1|204918.1|205073.2|204923.2|205073.9|204923.9|205068.1|204918.1|18
1640980270000|2021-12-31 19:51:10|205072.9|204922.9|205072.3|204922.3|205073.1|204923.1|205071.2|204921.2|14
1640980280000|2021-12-31 19:51:20|205071.8|204921.8|205066.8|204916.8|205071.8|204921.8|205066.8|204916.8|16
1640980290000|2021-12-31 19:51:30|205067.3|204917.3|205071.2|204921.2|205074.3|204924.3|205067.3|204917.3|8
1640980300000|2021-12-31 19:51:40|205072.4|204922.4|205094.5|204944.5|205106.6|204956.6|205071.7|204921.7|19
1640980310000|2021-12-31 19:51:50|205098.3|204948.3|205096.8|204946.8|205100.6|204950.6|205093.4|204943.4|15
1640980320000|2021-12-31 19:52:00|205094.8|204944.8|205105.4|204955.4|205110|204960|205094.6|204944.6|18
1640980330000|2021-12-31 19:52:10|205104.6|204954.6|205105.6|204955.6|205107.3|204957.3|205100.8|204950.8|16
1640980340000|2021-12-31 19:52:20|205104.5|204954.5|205103.6|204953.6|205105.8|204955.8|205101.6|204951.6|18
1640980350000|2021-12-31 19:52:30|205103.2|204953.2|205103.8|204953.8|205107.1|204957.1|205103.2|204953.2|9
1640980360000|2021-12-31 19:52:40|205103.1|204953.1|205101.5|204951.5|205103.1|204953.1|205100.8|204950.8|12
1640980370000|2021-12-31 19:52:50|205101.3|204951.3|205103|204953|205105.9|204955.9|205099.5|204949.5|9
1640980380000|2021-12-31 19:53:00|205103.2|204953.2|205104.5|204954.5|205105.6|204955.6|205101.8|204951.8|16
1640980390000|2021-12-31 19:53:10|205105.4|204955.4|205115|204965|205115.4|204965.4|205103.2|204953.2|18
1640980400000|2021-12-31 19:53:20|205112.1|204962.1|205115.5|204965.5|205117.2|204967.2|205111.8|204961.8|18
1640980410000|2021-12-31 19:53:30|205115.6|204965.6|205115.8|204965.8|205116.2|204966.2|205115|204965|14
1640980420000|2021-12-31 19:53:40|205116.4|204966.4|205134.9|204984.9|205135.2|204985.2|205108.8|204958.8|22
1640980430000|2021-12-31 19:53:50|205136.8|204986.8|205136.7|204986.7|205137.3|204987.3|205132.5|204982.5|19
1640980440000|2021-12-31 19:54:00|205135.6|204985.6|205134.6|204984.6|205137.3|204987.3|205133.5|204983.5|12
1640980450000|2021-12-31 19:54:10|205133.7|204983.7|205130.6|204980.6|205135.1|204985.1|205130.6|204980.6|11
1640980460000|2021-12-31 19:54:20|205131.3|204981.3|205133.6|204983.6|205133.8|204983.8|205129.9|204979.9|14
1640980470000|2021-12-31 19:54:30|205133.9|204983.9|205141.9|204991.9|205141.9|204991.9|205133.9|204983.9|8
1640980480000|2021-12-31 19:54:40|205174|205024|205180|205030|205181.6|205031.6|205174|205024|17
1640980490000|2021-12-31 19:54:50|205181.7|205031.7|205183.9|205033.9|205184.6|205034.6|205175.4|205025.4|13
1640980500000|2021-12-31 19:55:00|205184|205034|205184.9|205034.9|205184.9|205034.9|205176.5|205026.5|12
1640980510000|2021-12-31 19:55:10|205184.7|205034.7|205182.6|205032.6|205184.7|205034.7|205177.3|205027.3|13
1640980520000|2021-12-31 19:55:20|205181.8|205031.8|205174.7|205024.7|205181.8|205031.8|205167.9|205017.9|16
1640980530000|2021-12-31 19:55:30|205167.6|205017.6|205174.6|205024.6|205175.7|205025.7|205167.6|205017.6|14
1640980540000|2021-12-31 19:55:40|205170.6|205020.6|205172|205022|205174.7|205024.7|205168.3|205018.3|12
1640980550000|2021-12-31 19:55:50|205173.9|205023.9|205172.7|205022.7|205174.3|205024.3|205170.7|205020.7|13
1640980560000|2021-12-31 19:56:00|205172.9|205022.9|205174.9|205024.9|205174.9|205024.9|205164.9|205014.9|15
1640980570000|2021-12-31 19:56:10|205173.2|205023.2|205172.3|205022.3|205174.8|205024.8|205169.3|205019.3|11
1640980580000|2021-12-31 19:56:20|205171.6|205021.6|205175.8|205025.8|205176.3|205026.3|205171.1|205021.1|12
1640980590000|2021-12-31 19:56:30|205176.6|205026.6|205176|205026|205176.6|205026.6|205172|205022|13
1640980600000|2021-12-31 19:56:40|205174.9|205024.9|205172.6|205022.6|205174.9|205024.9|205170.9|205020.9|14
1640980610000|2021-12-31 19:56:50|205173.4|205023.4|205170.6|205020.6|205173.4|205023.4|205167.7|205017.7|15
1640980620000|2021-12-31 19:57:00|205178.5|205028.5|205178.4|205028.4|205178.6|205028.6|205176.5|205026.5|16
1640980630000|2021-12-31 19:57:10|205178.6|205028.6|205178.5|205028.5|205178.6|205028.6|205175.3|205025.3|12
1640980640000|2021-12-31 19:57:20|205177.7|205027.7|205176.4|205026.4|205180.8|205030.8|205176.4|205026.4|16
1640980650000|2021-12-31 19:57:30|205176.3|205026.3|205174.7|205024.7|205176.4|205026.4|205173.4|205023.4|11
1640980660000|2021-12-31 19:57:40|205173.2|205023.2|205177.3|205027.3|205177.3|205027.3|205172.9|205022.9|17
1640980670000|2021-12-31 19:57:50|205176.9|205026.9|205178.4|205028.4|205180.2|205030.2|205176|205026|11
1640980680000|2021-12-31 19:58:00|205179.7|205029.7|205177.2|205027.2|205180.5|205030.5|205175.2|205025.2|12
1640980690000|2021-12-31 19:58:10|205176.5|205026.5|205177.8|205027.8|205178.6|205028.6|205175.8|205025.8|7
1640980700000|2021-12-31 19:58:20|205177.9|205027.9|205177.6|205027.6|205179.1|205029.1|205177.2|205027.2|6
1640980710000|2021-12-31 19:58:30|205178.3|205028.3|205176.6|205026.6|205179.6|205029.6|205174.2|205024.2|8
1640980720000|2021-12-31 19:58:40|205176.2|205026.2|205179|205029|205180.9|205030.9|205176.2|205026.2|14
1640980730000|2021-12-31 19:58:50|205182.9|205032.9|205177.7|205027.7|205182.9|205032.9|205175|205025|12
1640980740000|2021-12-31 19:59:00|205178.2|205028.2|205177|205027|205181.3|205031.3|205176.2|205026.2|22
1640980750000|2021-12-31 19:59:10|205177.8|205027.8|205174|205024|205179.2|205029.2|205174|205024|15
1640980760000|2021-12-31 19:59:20|205170.4|205020.4|205170.9|205020.9|205172.3|205022.3|205166.9|205016.9|23
1640980770000|2021-12-31 19:59:30|205170.6|205020.6|205169.6|205019.6|205171.9|205021.9|205169.4|205019.4|18
1640980780000|2021-12-31 19:59:40|205168.5|205018.5|205170.7|205020.7|205172.9|205022.9|205167.3|205017.3|25
1640980790000|2021-12-31 19:59:50|205172.2|205022.2|205123.5|204973.5|205172.3|205022.3|205123.5|204973.5|30
1640980800000|2021-12-31 20:00:00|205123.8|204973.8|205074.9|204924.9|205124.2|204974.2|205045.6|204895.6|34
1640980810000|2021-12-31 20:00:10|205071.3|204921.3|205066.5|204916.5|205078.7|204928.7|205066.5|204916.5|13
1640980820000|2021-12-31 20:00:20|205065.9|204915.9|205069.7|204919.7|205072.5|204922.5|205065.9|204915.9|20
1640980830000|2021-12-31 20:00:30|205070.2|204920.2|205040.2|204890.2|205070.6|204920.6|205038.3|204888.3|20
1640980840000|2021-12-31 20:00:40|205039.2|204889.2|205042.2|204892.2|205044.3|204894.3|205038.3|204888.3|27
1640980850000|2021-12-31 20:00:50|205042.1|204892.1|205040.6|204890.6|205043.7|204893.7|205038.9|204888.9|23
1640980860000|2021-12-31 20:01:00|205041.4|204891.4|205076.2|204926.2|205082.7|204932.7|205041.4|204891.4|31
1640980870000|2021-12-31 20:01:10|205075.1|204925.1|205141.7|204991.7|205145.1|204995.1|205074.8|204924.8|30
1640980880000|2021-12-31 20:01:20|205144.1|204994.1|205129.1|204979.1|205146.4|204996.4|205123.4|204973.4|27
1640980890000|2021-12-31 20:01:30|205127.6|204977.6|205125.6|204975.6|205131|204981|205125.6|204975.6|20
1640980900000|2021-12-31 20:01:40|205126.5|204976.5|205125.4|204975.4|205128.4|204978.4|205124.4|204974.4|19
1640980910000|2021-12-31 20:01:50|205126.8|204976.8|205125.4|204975.4|205127.8|204977.8|205125.2|204975.2|20
1640980920000|2021-12-31 20:02:00|205125.5|204975.5|205128.7|204978.7|205128.7|204978.7|205124|204974|19
1640980930000|2021-12-31 20:02:10|205126.2|204976.2|205126.8|204976.8|205129.3|204979.3|205123|204973|20
1640980940000|2021-12-31 20:02:20|205127.2|204977.2|205129.9|204979.9|205133.6|204983.6|205127.2|204977.2|24
1640980950000|2021-12-31 20:02:30|205130.4|204980.4|205127.4|204977.4|205132.8|204982.8|205127.4|204977.4|11
1640980960000|2021-12-31 20:02:40|205128.5|204978.5|205128.4|204978.4|205129.7|204979.7|205126.8|204976.8|11
1640980970000|2021-12-31 20:02:50|205128.1|204978.1|205123.5|204973.5|205128.2|204978.2|205119.6|204969.6|15
1640980980000|2021-12-31 20:03:00|205123.9|204973.9|205126.6|204976.6|205126.8|204976.8|205122.1|204972.1|14
1640980990000|2021-12-31 20:03:10|205126.2|204976.2|205129.7|204979.7|205130.9|204980.9|205118.9|204968.9|17
1640981000000|2021-12-31 20:03:20|205130.8|204980.8|205128|204978|205131.1|204981.1|205125.9|204975.9|20
1640981010000|2021-12-31 20:03:30|205129.1|204979.1|205173.4|205023.4|205177.5|205027.5|205127.3|204977.3|22
1640981020000|2021-12-31 20:03:40|205177|205027|205175.7|205025.7|205182.4|205032.4|205173.5|205023.5|17
1640981030000|2021-12-31 20:03:50|205178.7|205028.7|205177.6|205027.6|205178.7|205028.7|205174.9|205024.9|12
1640981040000|2021-12-31 20:04:00|205178|205028|205168.6|205018.6|205178.8|205028.8|205164.5|205014.5|18
1640981050000|2021-12-31 20:04:10|205170.4|205020.4|205162.7|205012.7|205174.3|205024.3|205159.6|205009.6|21
1640981060000|2021-12-31 20:04:20|205161.8|205011.8|205161.2|205011.2|205168.5|205018.5|205160.1|205010.1|21
1640981070000|2021-12-31 20:04:30|205160.9|205010.9|205171.8|205021.8|205174|205024|205160.9|205010.9|17
1640981080000|2021-12-31 20:04:40|205170|205020|205172.2|205022.2|205172.2|205022.2|205168.1|205018.1|11
1640981090000|2021-12-31 20:04:50|205173.3|205023.3|205173.2|205023.2|205173.4|205023.4|205172.7|205022.7|9
1640981100000|2021-12-31 20:05:00|205162.7|205012.7|205158.3|205008.3|205165.1|205015.1|205158.3|205008.3|16
1640981110000|2021-12-31 20:05:10|205161.4|205011.4|205164.2|205014.2|205168.8|205018.8|205157.7|205007.7|14
1640981120000|2021-12-31 20:05:20|205157.4|205007.4|205173.9|205023.9|205174.4|205024.4|205157.4|205007.4|21
1640981130000|2021-12-31 20:05:30|205173.6|205023.6|205175.4|205025.4|205176|205026|205171|205021|15
1640981140000|2021-12-31 20:05:40|205176.2|205026.2|205175.6|205025.6|205176.9|205026.9|205175.4|205025.4|12
1640981150000|2021-12-31 20:05:50|205176.7|205026.7|205168.9|205018.9|205176.7|205026.7|205168.9|205018.9|12
1640981160000|2021-12-31 20:06:00|205169.1|205019.1|205171.3|205021.3|205171.7|205021.7|205168.6|205018.6|10
1640981170000|2021-12-31 20:06:10|205170.9|205020.9|205159.6|205009.6|205170.9|205020.9|205156.7|205006.7|11
1640981180000|2021-12-31 20:06:20|205170.3|205020.3|205175|205025|205184.7|205034.7|205170.3|205020.3|12
1640981190000|2021-12-31 20:06:30|205165.9|205015.9|205173|205023|205173.1|205023.1|205165.5|205015.5|16
1640981200000|2021-12-31 20:06:40|205171.6|205021.6|205168.7|205018.7|205171.6|205021.6|205167.3|205017.3|9
1640981210000|2021-12-31 20:06:50|205169.1|205019.1|205117.7|204967.7|205169.9|205019.9|205117.7|204967.7|27
1640981220000|2021-12-31 20:07:00|205118|204968|205101.8|204951.8|205118|204968|205095.1|204945.1|34
1640981230000|2021-12-31 20:07:10|205106.7|204956.7|205102.4|204952.4|205109.3|204959.3|205097.9|204947.9|31
1640981240000|2021-12-31 20:07:20|205103.2|204953.2|205098.3|204948.3|205103.2|204953.2|205097.4|204947.4|17
1640981250000|2021-12-31 20:07:30|205099.7|204949.7|205101.6|204951.6|205101.6|204951.6|205094.7|204944.7|16
1640981260000|2021-12-31 20:07:40|205095.7|204945.7|205101.6|204951.6|205105|204955|205095.4|204945.4|18
1640981270000|2021-12-31 20:07:50|205100.3|204950.3|205144.8|204994.8|205144.8|204994.8|205098.6|204948.6|24
1640981280000|2021-12-31 20:08:00|205146.8|204996.8|205138.9|204988.9|205149.2|204999.2|205132.5|204982.5|21
1640981290000|2021-12-31 20:08:10|205139.4|204989.4|205136.5|204986.5|205139.8|204989.8|205133.3|204983.3|15
1640981300000|2021-12-31 20:08:20|205137.8|204987.8|205144.7|204994.7|205144.7|204994.7|205130.3|204980.3|14
1640981310000|2021-12-31 20:08:30|205139.3|204989.3|205132.5|204982.5|205147.3|204997.3|205132.5|204982.5|7
1640981320000|2021-12-31 20:08:40|205137.5|204987.5|205138.4|204988.4|205138.4|204988.4|205133.5|204983.5|10
1640981330000|2021-12-31 20:08:50|205139.7|204989.7|205142.7|204992.7|205142.7|204992.7|205133.6|204983.6|10
1640981340000|2021-12-31 20:09:00|205139.5|204989.5|205140|204990|205141.6|204991.6|205136.8|204986.8|10
1640981350000|2021-12-31 20:09:10|205137.2|204987.2|205137.9|204987.9|205138.2|204988.2|205134.6|204984.6|5
1640981360000|2021-12-31 20:09:20|205137.5|204987.5|205126.5|204976.5|205141.3|204991.3|205126.5|204976.5|12
1640981370000|2021-12-31 20:09:30|205128.8|204978.8|205133.7|204983.7|205139.7|204989.7|205126.3|204976.3|10
1640981380000|2021-12-31 20:09:40|205131.7|204981.7|205133|204983|205134.4|204984.4|205122|204972|15
1640981390000|2021-12-31 20:09:50|205135.5|204985.5|205133.7|204983.7|205136.9|204986.9|205131.3|204981.3|12
1640981400000|2021-12-31 20:10:00|205131|204981|205127.7|204977.7|205132|204982|205126.3|204976.3|9
1640981410000|2021-12-31 20:10:10|205128|204978|205126.6|204976.6|205134.4|204984.4|205126.6|204976.6|9
1640981420000|2021-12-31 20:10:20|205128.6|204978.6|205125.3|204975.3|205131.5|204981.5|205123.6|204973.6|15
1640981430000|2021-12-31 20:10:30|205126.2|204976.2|205131.3|204981.3|205139.1|204989.1|205125.1|204975.1|14
1640981440000|2021-12-31 20:10:40|205129.2|204979.2|205129.7|204979.7|205134.2|204984.2|205126.1|204976.1|13
1640981450000|2021-12-31 20:10:50|205130|204980|205125.9|204975.9|205130|204980|205124.1|204974.1|20
1640981460000|2021-12-31 20:11:00|205126.8|204976.8|205137.2|204987.2|205141|204991|205126.8|204976.8|26
1640981470000|2021-12-31 20:11:10|205138|204988|205127.7|204977.7|205140.7|204990.7|205126.8|204976.8|25
1640981480000|2021-12-31 20:11:20|205127.5|204977.5|205134.2|204984.2|205134.4|204984.4|205127.5|204977.5|15
1640981490000|2021-12-31 20:11:30|205134.4|204984.4|205131.4|204981.4|205134.4|204984.4|205127.5|204977.5|18
1640981500000|2021-12-31 20:11:40|205133.2|204983.2|205123.7|204973.7|205133.2|204983.2|205121.1|204971.1|12
1640981510000|2021-12-31 20:11:50|205124.6|204974.6|205124.8|204974.8|205129.6|204979.6|205121.5|204971.5|16
1640981520000|2021-12-31 20:12:00|205129.7|204979.7|205129.3|204979.3|205132.5|204982.5|205117.8|204967.8|15
1640981530000|2021-12-31 20:12:10|205132.5|204982.5|205130.1|204980.1|205132.5|204982.5|205126.8|204976.8|8
1640981540000|2021-12-31 20:12:20|205132.4|204982.4|205131.2|204981.2|205133.9|204983.9|205126.6|204976.6|16
1640981550000|2021-12-31 20:12:30|205130.9|204980.9|205127.9|204977.9|205136.2|204986.2|205127.2|204977.2|10
1640981560000|2021-12-31 20:12:40|205130.4|204980.4|205132.8|204982.8|205132.8|204982.8|205128.9|204978.9|7
1640981570000|2021-12-31 20:12:50|205126.1|204976.1|205136.7|204986.7|205138.6|204988.6|205125.4|204975.4|16
1640981580000|2021-12-31 20:13:00|205129.6|204979.6|205132.8|204982.8|205136.3|204986.3|205127.9|204977.9|24
1640981590000|2021-12-31 20:13:10|205132.4|204982.4|205127|204977|205133.7|204983.7|205125.7|204975.7|18
1640981600000|2021-12-31 20:13:20|205127.3|204977.3|205128.4|204978.4|205131.1|204981.1|205124.2|204974.2|21
1640981610000|2021-12-31 20:13:30|205128|204978|205124.7|204974.7|205129.4|204979.4|205124.7|204974.7|21
1640981620000|2021-12-31 20:13:40|205125.5|204975.5|205129.7|204979.7|205130.1|204980.1|205123.6|204973.6|24
1640981630000|2021-12-31 20:13:50|205127|204977|205129.8|204979.8|205132.4|204982.4|205121.3|204971.3|21
1640981640000|2021-12-31 20:14:00|205127.3|204977.3|205124.3|204974.3|205134.4|204984.4|205114.9|204964.9|25
1640981650000|2021-12-31 20:14:10|205132|204982|205100.6|204950.6|205133|204983|205100.6|204950.6|20
1640981660000|2021-12-31 20:14:20|205097|204947|205102.3|204952.3|205106.2|204956.2|205097|204947|17
1640981670000|2021-12-31 20:14:30|205106.9|204956.9|205102|204952|205107.7|204957.7|205101.6|204951.6|14
1640981680000|2021-12-31 20:14:40|205096.7|204946.7|205092.1|204942.1|205100.5|204950.5|205084.3|204934.3|18
1640981690000|2021-12-31 20:14:50|205096.6|204946.6|205090.1|204940.1|205098.3|204948.3|205090.1|204940.1|12
1640981700000|2021-12-31 20:15:00|205090.7|204940.7|205082.9|204932.9|205090.7|204940.7|205082.7|204932.7|15
1640981710000|2021-12-31 20:15:10|205084.1|204934.1|205080.3|204930.3|205084.4|204934.4|205079.2|204929.2|6
1640981720000|2021-12-31 20:15:20|205079.3|204929.3|205080.2|204930.2|205084.4|204934.4|205076.1|204926.1|14
1640981730000|2021-12-31 20:15:30|205077.9|204927.9|205080.5|204930.5|205091.4|204941.4|205077.9|204927.9|13
1640981740000|2021-12-31 20:15:40|205080.1|204930.1|205083.9|204933.9|205084.5|204934.5|205078.6|204928.6|16
1640981750000|2021-12-31 20:15:50|205083.4|204933.4|205077.3|204927.3|205087|204937|205077.3|204927.3|10
1640981760000|2021-12-31 20:16:00|205077.9|204927.9|205079.1|204929.1|205079.1|204929.1|205077.9|204927.9|8
1640981770000|2021-12-31 20:16:10|205077.2|204927.2|205079.3|204929.3|205079.6|204929.6|205075.6|204925.6|8
1640981780000|2021-12-31 20:16:20|205086.2|204936.2|205078.7|204928.7|205086.2|204936.2|205069.6|204919.6|11
1640981790000|2021-12-31 20:16:30|205075.2|204925.2|205045.6|204895.6|205078.8|204928.8|205043.5|204893.5|16
1640981800000|2021-12-31 20:16:40|205049.6|204899.6|205058.6|204908.6|205060.1|204910.1|205044.2|204894.2|19
1640981810000|2021-12-31 20:16:50|205057.9|204907.9|205058.6|204908.6|205058.6|204908.6|205052.8|204902.8|12
1640981820000|2021-12-31 20:17:00|205059.1|204909.1|205060|204910|205060.4|204910.4|205057.1|204907.1|19
1640981830000|2021-12-31 20:17:10|205060.1|204910.1|205058.9|204908.9|205062.4|204912.4|205058.9|204908.9|14
1640981840000|2021-12-31 20:17:20|205061.7|204911.7|205058.7|204908.7|205061.7|204911.7|205056.7|204906.7|9
1640981850000|2021-12-31 20:17:30|205056|204906|205057.3|204907.3|205058|204908|205056|204906|6
1640981860000|2021-12-31 20:17:40|205054.6|204904.6|205054.2|204904.2|205057.1|204907.1|205054.2|204904.2|10
1640981870000|2021-12-31 20:17:50|205055.1|204905.1|205056.8|204906.8|205057.5|204907.5|205055.1|204905.1|5
1640981880000|2021-12-31 20:18:00|205054.8|204904.8|205072.2|204922.2|205072.3|204922.3|205050.1|204900.1|11
1640981890000|2021-12-31 20:18:10|205073.5|204923.5|205066.5|204916.5|205074.5|204924.5|205064.6|204914.6|13
1640981900000|2021-12-31 20:18:20|205063.3|204913.3|205089.3|204939.3|205090.4|204940.4|205061.5|204911.5|15
1640981910000|2021-12-31 20:18:30|205083.6|204933.6|205091.6|204941.6|205097.2|204947.2|205083.6|204933.6|9
1640981920000|2021-12-31 20:18:40|205089.2|204939.2|205093.3|204943.3|205094.7|204944.7|205088.5|204938.5|8
1640981930000|2021-12-31 20:18:50|205092.8|204942.8|205087.5|204937.5|205093.7|204943.7|205087.4|204937.4|10
1640981940000|2021-12-31 20:19:00|205086.8|204936.8|205119.4|204969.4|205121.3|204971.3|205085.4|204935.4|10
1640981950000|2021-12-31 20:19:10|205116.8|204966.8|205119.4|204969.4|205121.3|204971.3|205115.4|204965.4|10
1640981960000|2021-12-31 20:19:20|205120.8|204970.8|205120.4|204970.4|205121.1|204971.1|205115.8|204965.8|15
1640981970000|2021-12-31 20:19:30|205120|204970|205121.2|204971.2|205121.2|204971.2|205118.4|204968.4|12
1640981980000|2021-12-31 20:19:40|205119.9|204969.9|205119|204969|205127.9|204977.9|205118.9|204968.9|15
1640981990000|2021-12-31 20:19:50|205124.2|204974.2|205124.2|204974.2|205125.9|204975.9|205121.6|204971.6|20
1640982000000|2021-12-31 20:20:00|205124.1|204974.1|205124.9|204974.9|205125.5|204975.5|205121.6|204971.6|14
1640982010000|2021-12-31 20:20:10|205123.6|204973.6|205118.7|204968.7|205128|204978|205118.7|204968.7|10
1640982020000|2021-12-31 20:20:20|205118.6|204968.6|205119.3|204969.3|205121.7|204971.7|205117.2|204967.2|10
1640982030000|2021-12-31 20:20:30|205119.4|204969.4|205115|204965|205119.5|204969.5|205114.8|204964.8|6
1640982040000|2021-12-31 20:20:40|205116.9|204966.9|205116.2|204966.2|205119.6|204969.6|205115.3|204965.3|9
1640982050000|2021-12-31 20:20:50|205117.8|204967.8|205118.5|204968.5|205118.9|204968.9|205113.1|204963.1|12
1640982060000|2021-12-31 20:21:00|205118.1|204968.1|205118.1|204968.1|205120.9|204970.9|205117.9|204967.9|6
1640982070000|2021-12-31 20:21:10|205119.5|204969.5|205122.1|204972.1|205122.1|204972.1|205117.4|204967.4|7
1640982080000|2021-12-31 20:21:20|205121.9|204971.9|205119.8|204969.8|205121.9|204971.9|205117.5|204967.5|7
1640982090000|2021-12-31 20:21:30|205115.7|204965.7|205115|204965|205117|204967|205114.6|204964.6|6
1640982100000|2021-12-31 20:21:40|205114.9|204964.9|205114.1|204964.1|205114.9|204964.9|205114|204964|6
1640982110000|2021-12-31 20:21:50|205117.2|204967.2|205116.2|204966.2|205119.4|204969.4|205115.4|204965.4|8
1640982120000|2021-12-31 20:22:00|205116.5|204966.5|205117|204967|205117.5|204967.5|205116.5|204966.5|6
1640982130000|2021-12-31 20:22:10|205116.9|204966.9|205112.2|204962.2|205116.9|204966.9|205112.2|204962.2|11
1640982140000|2021-12-31 20:22:20|205112|204962|205104.8|204954.8|205112|204962|205103|204953|3
1640982150000|2021-12-31 20:22:30|205106.1|204956.1|205108.9|204958.9|205116.3|204966.3|205106.1|204956.1|10
1640982160000|2021-12-31 20:22:40|205109.5|204959.5|205088.8|204938.8|205109.8|204959.8|205088.8|204938.8|11
1640982170000|2021-12-31 20:22:50|205090.6|204940.6|205085.5|204935.5|205093.7|204943.7|205082.4|204932.4|10
1640982180000|2021-12-31 20:23:00|205086.9|204936.9|205086.6|204936.6|205087.3|204937.3|205086|204936|8
1640982190000|2021-12-31 20:23:10|205085|204935|205082.7|204932.7|205086.4|204936.4|205077.3|204927.3|7
1640982200000|2021-12-31 20:23:20|205082.9|204932.9|205076.5|204926.5|205084.2|204934.2|205072.8|204922.8|11
1640982210000|2021-12-31 20:23:30|205074.6|204924.6|205080.7|204930.7|205080.7|204930.7|205069.5|204919.5|10
1640982220000|2021-12-31 20:23:40|205082.1|204932.1|205079|204929|205082.5|204932.5|205077.6|204927.6|8
1640982230000|2021-12-31 20:23:50|205079.5|204929.5|205076.6|204926.6|205081.1|204931.1|205076.3|204926.3|6
1640982240000|2021-12-31 20:24:00|205075.9|204925.9|205078.5|204928.5|205084.7|204934.7|205075.2|204925.2|16
1640982250000|2021-12-31 20:24:10|205081.7|204931.7|205081.5|204931.5|205081.7|204931.7|205078|204928|6
1640982260000|2021-12-31 20:24:20|205076.1|204926.1|205081.2|204931.2|205083.8|204933.8|205076.1|204926.1|9
1640982270000|2021-12-31 20:24:30|205081.3|204931.3|205081.5|204931.5|205087.9|204937.9|205079.5|204929.5|20
1640982280000|2021-12-31 20:24:40|205082.8|204932.8|205077.9|204927.9|205085.1|204935.1|205077.9|204927.9|9
1640982290000|2021-12-31 20:24:50|205077.3|204927.3|205087.2|204937.2|205087.2|204937.2|205077.3|204927.3|18
1640982300000|2021-12-31 20:25:00|205083.8|204933.8|205086.8|204936.8|205086.8|204936.8|205081|204931|14
1640982310000|2021-12-31 20:25:10|205087.3|204937.3|205085.8|204935.8|205090.1|204940.1|205083|204933|12
1640982320000|2021-12-31 20:25:20|205082.9|204932.9|205083.7|204933.7|205085.9|204935.9|205080.8|204930.8|12
1640982330000|2021-12-31 20:25:30|205084.8|204934.8|205081.3|204931.3|205085|204935|205073.8|204923.8|26
1640982340000|2021-12-31 20:25:40|205076.8|204926.8|205077.5|204927.5|205080.3|204930.3|205076.5|204926.5|22
1640982350000|2021-12-31 20:25:50|205076.7|204926.7|205079.7|204929.7|205079.7|204929.7|205075.9|204925.9|18
1640982360000|2021-12-31 20:26:00|205079.6|204929.6|205081.2|204931.2|205081.8|204931.8|205079.6|204929.6|22
1640982370000|2021-12-31 20:26:10|205081.5|204931.5|205079.2|204929.2|205081.7|204931.7|205075.9|204925.9|21
1640982380000|2021-12-31 20:26:20|205081.1|204931.1|205080.8|204930.8|205083.5|204933.5|205079.6|204929.6|16
1640982390000|2021-12-31 20:26:30|205082.1|204932.1|205079.5|204929.5|205083.3|204933.3|205079|204929|24
1640982400000|2021-12-31 20:26:40|205080.2|204930.2|205068.4|204918.4|205081.3|204931.3|205067.8|204917.8|21
1640982410000|2021-12-31 20:26:50|205069|204919|205072.1|204922.1|205072.1|204922.1|205064.5|204914.5|21
1640982420000|2021-12-31 20:27:00|205072.5|204922.5|205074.4|204924.4|205074.4|204924.4|205070.7|204920.7|16
1640982430000|2021-12-31 20:27:10|205077.7|204927.7|205075.5|204925.5|205077.7|204927.7|205073.4|204923.4|10
1640982440000|2021-12-31 20:27:20|205074.6|204924.6|205074.1|204924.1|205074.6|204924.6|205067.9|204917.9|10
1640982450000|2021-12-31 20:27:30|205073.2|204923.2|205076.5|204926.5|205076.5|204926.5|205073.2|204923.2|13
1640982460000|2021-12-31 20:27:40|205076.1|204926.1|205074.9|204924.9|205078.1|204928.1|205074.9|204924.9|13
1640982470000|2021-12-31 20:27:50|205074.7|204924.7|205075.2|204925.2|205076.1|204926.1|205070.8|204920.8|15
1640982480000|2021-12-31 20:28:00|205073.7|204923.7|205070.4|204920.4|205076.7|204926.7|205068.4|204918.4|25
1640982490000|2021-12-31 20:28:10|205069|204919|205050.2|204900.2|205069.6|204919.6|205044.9|204894.9|13
1640982500000|2021-12-31 20:28:20|205052.3|204902.3|205052.3|204902.3|205052.3|204902.3|205048.4|204898.4|10
1640982510000|2021-12-31 20:28:30|205052.6|204902.6|205047.8|204897.8|205052.6|204902.6|205043.5|204893.5|10
1640982520000|2021-12-31 20:28:40|205047.9|204897.9|205006.3|204856.3|205047.9|204897.9|205006.3|204856.3|24
1640982530000|2021-12-31 20:28:50|205004.9|204854.9|205007|204857|205008.9|204858.9|205004.9|204854.9|10
1640982540000|2021-12-31 20:29:00|205007.3|204857.3|204995.5|204845.5|205007.5|204857.5|204993.6|204843.6|16
1640982550000|2021-12-31 20:29:10|204993.1|204843.1|204992.6|204842.6|205001.4|204851.4|204990.1|204840.1|23
1640982560000|2021-12-31 20:29:20|204992.3|204842.3|204993.7|204843.7|204993.7|204843.7|204992.1|204842.1|18
1640982570000|2021-12-31 20:29:30|204994.7|204844.7|204993.2|204843.2|204994.7|204844.7|204989|204839|14
1640982580000|2021-12-31 20:29:40|204992.6|204842.6|204989.6|204839.6|204993.2|204843.2|204989|204839|13
1640982590000|2021-12-31 20:29:50|204992|204842|204997.6|204847.6|204997.6|204847.6|204988.4|204838.4|19
1640982600000|2021-12-31 20:30:00|204997.5|204847.5|204989.1|204839.1|204997.5|204847.5|204988.7|204838.7|27
1640982610000|2021-12-31 20:30:10|204988.6|204838.6|204991.7|204841.7|204993.6|204843.6|204988.5|204838.5|20
1640982620000|2021-12-31 20:30:20|204993.2|204843.2|204993.6|204843.6|204996.3|204846.3|204992.9|204842.9|16
1640982630000|2021-12-31 20:30:30|204993.3|204843.3|204994.6|204844.6|204994.6|204844.6|204991.1|204841.1|9
1640982640000|2021-12-31 20:30:40|204994.7|204844.7|204997.4|204847.4|204998.9|204848.9|204993.9|204843.9|17
1640982650000|2021-12-31 20:30:50|204998.1|204848.1|204997.2|204847.2|205000.2|204850.2|204997.2|204847.2|9
1640982660000|2021-12-31 20:31:00|204996.9|204846.9|205001.5|204851.5|205001.6|204851.6|204996.9|204846.9|15
1640982670000|2021-12-31 20:31:10|205001|204851|204997.6|204847.6|205003.8|204853.8|204997.6|204847.6|7
1640982680000|2021-12-31 20:31:20|204997.3|204847.3|204993|204843|204997.3|204847.3|204992.4|204842.4|17
1640982690000|2021-12-31 20:31:30|204992.5|204842.5|204994.7|204844.7|204995.6|204845.6|204991.1|204841.1|17
1640982700000|2021-12-31 20:31:40|204993.8|204843.8|204984.6|204834.6|204996.5|204846.5|204982.2|204832.2|21
1640982710000|2021-12-31 20:31:50|204984.9|204834.9|204970.4|204820.4|204987.1|204837.1|204966.6|204816.6|22
1640982720000|2021-12-31 20:32:00|204969.9|204819.9|204952.9|204802.9|204972.3|204822.3|204951.7|204801.7|21
1640982730000|2021-12-31 20:32:10|204951.9|204801.9|204951.3|204801.3|204954.1|204804.1|204950.5|204800.5|18
1640982740000|2021-12-31 20:32:20|204952.4|204802.4|204946.3|204796.3|204952.7|204802.7|204941.4|204791.4|21
1640982750000|2021-12-31 20:32:30|204946.1|204796.1|204948.4|204798.4|204952.7|204802.7|204943.2|204793.2|24
1640982760000|2021-12-31 20:32:40|204948.9|204798.9|204950.6|204800.6|204950.7|204800.7|204947.4|204797.4|11
1640982770000|2021-12-31 20:32:50|204950.9|204800.9|204953.9|204803.9|204955.4|204805.4|204950.9|204800.9|16
1640982780000|2021-12-31 20:33:00|204953.5|204803.5|204954.8|204804.8|204955.4|204805.4|204953.4|204803.4|11
1640982790000|2021-12-31 20:33:10|204954.7|204804.7|204950.8|204800.8|204956|204806|204950.8|204800.8|11
1640982800000|2021-12-31 20:33:20|204951.8|204801.8|204953|204803|204953.7|204803.7|204951.8|204801.8|12
1640982810000|2021-12-31 20:33:30|204953.3|204803.3|204954.1|204804.1|204955.1|204805.1|204951.9|204801.9|16
1640982820000|2021-12-31 20:33:40|204954.2|204804.2|204950.2|204800.2|204954.2|204804.2|204946.9|204796.9|11
1640982830000|2021-12-31 20:33:50|204949.2|204799.2|204949.8|204799.8|204951|204801|204949.1|204799.1|11
1640982840000|2021-12-31 20:34:00|204949.1|204799.1|204949.5|204799.5|204950.4|204800.4|204949.1|204799.1|9
1640982850000|2021-12-31 20:34:10|204949.9|204799.9|204977.4|204827.4|204978.4|204828.4|204949.1|204799.1|28
1640982860000|2021-12-31 20:34:20|204980.1|204830.1|204990.4|204840.4|204990.4|204840.4|204980.1|204830.1|24
1640982870000|2021-12-31 20:34:30|204991.1|204841.1|204990.8|204840.8|204992|204842|204990.3|204840.3|21
1640982880000|2021-12-31 20:34:40|204989.2|204839.2|204993.1|204843.1|204993.6|204843.6|204988.5|204838.5|17
1640982890000|2021-12-31 20:34:50|204992.2|204842.2|204991.8|204841.8|204993.5|204843.5|204981.5|204831.5|28
1640982900000|2021-12-31 20:35:00|204994.3|204844.3|204989.1|204839.1|204994.3|204844.3|204988.3|204838.3|21
1640982910000|2021-12-31 20:35:10|204989.8|204839.8|204995.1|204845.1|204996.4|204846.4|204988.6|204838.6|19
1640982920000|2021-12-31 20:35:20|204995.6|204845.6|204993.8|204843.8|204996.1|204846.1|204991.6|204841.6|20
1640982930000|2021-12-31 20:35:30|204995.6|204845.6|204994.8|204844.8|204998.9|204848.9|204994.8|204844.8|18
1640982940000|2021-12-31 20:35:40|204995.2|204845.2|204996|204846|204997.5|204847.5|204995.2|204845.2|17
1640982950000|2021-12-31 20:35:50|204995.9|204845.9|204995.1|204845.1|204996.8|204846.8|204994.9|204844.9|17
1640982960000|2021-12-31 20:36:00|204992.1|204842.1|204988.4|204838.4|204992.1|204842.1|204984.1|204834.1|21
1640982970000|2021-12-31 20:36:10|204988.2|204838.2|204979.1|204829.1|204988.8|204838.8|204978.3|204828.3|22
1640982980000|2021-12-31 20:36:20|204979.4|204829.4|204985.3|204835.3|204987.7|204837.7|204979.4|204829.4|31
1640982990000|2021-12-31 20:36:30|204985.6|204835.6|204982.9|204832.9|204986.9|204836.9|204981.3|204831.3|30
1640983000000|2021-12-31 20:36:40|204983|204833|204983.4|204833.4|204986.8|204836.8|204981.1|204831.1|29
1640983010000|2021-12-31 20:36:50|204983.1|204833.1|204981.8|204831.8|204985.2|204835.2|204980.4|204830.4|23
1640983020000|2021-12-31 20:37:00|204981.5|204831.5|204977.6|204827.6|204982.9|204832.9|204977.6|204827.6|30
1640983030000|2021-12-31 20:37:10|204979.4|204829.4|204979.1|204829.1|204981.6|204831.6|204978.7|204828.7|19
1640983040000|2021-12-31 20:37:20|204978.6|204828.6|204977.3|204827.3|204979.8|204829.8|204974.9|204824.9|25
1640983050000|2021-12-31 20:37:30|204977.5|204827.5|204980.4|204830.4|204981.1|204831.1|204976.7|204826.7|17
1640983060000|2021-12-31 20:37:40|204979.7|204829.7|204980|204830|204981.4|204831.4|204975.9|204825.9|24
1640983070000|2021-12-31 20:37:50|204981.9|204831.9|204960.5|204810.5|204982.9|204832.9|204960.5|204810.5|29
1640983080000|2021-12-31 20:38:00|204958.4|204808.4|204945.6|204795.6|204959.6|204809.6|204944.4|204794.4|24
1640983090000|2021-12-31 20:38:10|204944.1|204794.1|204952.7|204802.7|204955.9|204805.9|204944.1|204794.1|27
1640983100000|2021-12-31 20:38:20|204954.9|204804.9|204954|204804|204957.1|204807.1|204954|204804|14
1640983110000|2021-12-31 20:38:30|204954.6|204804.6|204952|204802|204954.9|204804.9|204951.7|204801.7|20
1640983120000|2021-12-31 20:38:40|204953.4|204803.4|204950.6|204800.6|204954|204804|204950.1|204800.1|26
1640983130000|2021-12-31 20:38:50|204949.9|204799.9|204948.9|204798.9|204949.9|204799.9|204947.9|204797.9|20
1640983140000|2021-12-31 20:39:00|204947.3|204797.3|204948.9|204798.9|204951.2|204801.2|204944.8|204794.8|15
1640983150000|2021-12-31 20:39:10|204948|204798|204947.3|204797.3|204948|204798|204946.1|204796.1|15
1640983160000|2021-12-31 20:39:20|204948.1|204798.1|204947.3|204797.3|204948.9|204798.9|204945.5|204795.5|17
1640983170000|2021-12-31 20:39:30|204946.5|204796.5|204945.3|204795.3|204947.1|204797.1|204944.9|204794.9|11
1640983180000|2021-12-31 20:39:40|204945.4|204795.4|204940.6|204790.6|204946.7|204796.7|204940.6|204790.6|16
1640983190000|2021-12-31 20:39:50|204940.5|204790.5|204916.5|204766.5|204940.6|204790.6|204916.4|204766.4|16
1640983200000|2021-12-31 20:40:00|204913.2|204763.2|204907.9|204757.9|204914|204764|204906.2|204756.2|22
1640983210000|2021-12-31 20:40:10|204908.5|204758.5|204909.6|204759.6|204912.5|204762.5|204907.4|204757.4|13
1640983220000|2021-12-31 20:40:20|204913.1|204763.1|204910.5|204760.5|204913.1|204763.1|204910.1|204760.1|12
1640983230000|2021-12-31 20:40:30|204910.1|204760.1|204904.7|204754.7|204910.1|204760.1|204904.7|204754.7|18
1640983240000|2021-12-31 20:40:40|204905|204755|204903|204753|204906.3|204756.3|204899.5|204749.5|12
1640983250000|2021-12-31 20:40:50|204902.1|204752.1|204902.9|204752.9|204908.2|204758.2|204902.1|204752.1|9
1640983260000|2021-12-31 20:41:00|204902.4|204752.4|204908.2|204758.2|204909.9|204759.9|204902.4|204752.4|16
1640983270000|2021-12-31 20:41:10|204905.4|204755.4|204910.5|204760.5|204912.5|204762.5|204905.4|204755.4|8
1640983280000|2021-12-31 20:41:20|204910.6|204760.6|204907.9|204757.9|204910.6|204760.6|204907.6|204757.6|9
1640983290000|2021-12-31 20:41:30|204908.4|204758.4|204910.8|204760.8|204911.2|204761.2|204908.4|204758.4|9
1640983300000|2021-12-31 20:41:40|204908.3|204758.3|204908.9|204758.9|204919.7|204769.7|204904.2|204754.2|8
1640983310000|2021-12-31 20:41:50|204907.9|204757.9|204908.4|204758.4|204908.9|204758.9|204903.3|204753.3|9
1640983320000|2021-12-31 20:42:00|204908.1|204758.1|204903.6|204753.6|204909.6|204759.6|204901.9|204751.9|12
1640983330000|2021-12-31 20:42:10|204904.3|204754.3|204908.9|204758.9|204910.4|204760.4|204904.1|204754.1|11
1640983340000|2021-12-31 20:42:20|204908.4|204758.4|204907.8|204757.8|204909.1|204759.1|204904|204754|13
1640983350000|2021-12-31 20:42:30|204904.9|204754.9|204901.1|204751.1|204908.4|204758.4|204901.1|204751.1|9
1640983360000|2021-12-31 20:42:40|204904|204754|204907.3|204757.3|204908.6|204758.6|204904|204754|11
1640983370000|2021-12-31 20:42:50|204907.9|204757.9|204909.1|204759.1|204909.1|204759.1|204907.9|204757.9|9
1640983380000|2021-12-31 20:43:00|204909.2|204759.2|204913|204763|204913.4|204763.4|204909.2|204759.2|8
1640983390000|2021-12-31 20:43:10|204912.5|204762.5|204908.7|204758.7|204912.8|204762.8|204908.7|204758.7|10
1640983400000|2021-12-31 20:43:20|204909|204759|204906.7|204756.7|204909.8|204759.8|204906.5|204756.5|17
1640983410000|2021-12-31 20:43:30|204906.5|204756.5|204902.8|204752.8|204906.7|204756.7|204900.1|204750.1|10
1640983420000|2021-12-31 20:43:40|204902.7|204752.7|204902.8|204752.8|204903.6|204753.6|204899.6|204749.6|10
1640983430000|2021-12-31 20:43:50|204905.1|204755.1|204900.5|204750.5|204907.8|204757.8|204896.2|204746.2|22
1640983440000|2021-12-31 20:44:00|204901.6|204751.6|204903.5|204753.5|204903.8|204753.8|204901.6|204751.6|15
1640983450000|2021-12-31 20:44:10|204904.4|204754.4|204904.4|204754.4|204907.2|204757.2|204903.8|204753.8|22
1640983460000|2021-12-31 20:44:20|204904.5|204754.5|204907.3|204757.3|204908.7|204758.7|204904.5|204754.5|17
1640983470000|2021-12-31 20:44:30|204909.7|204759.7|204905.4|204755.4|204909.7|204759.7|204905.2|204755.2|23
1640983480000|2021-12-31 20:44:40|204905.2|204755.2|204903.3|204753.3|204906.8|204756.8|204901|204751|30
1640983490000|2021-12-31 20:44:50|204903.9|204753.9|204903.6|204753.6|204905|204755|204901.1|204751.1|19
1640983500000|2021-12-31 20:45:00|204903.4|204753.4|204904.3|204754.3|204913.1|204763.1|204903|204753|19
1640983510000|2021-12-31 20:45:10|204904.8|204754.8|204901.3|204751.3|204909.1|204759.1|204901.3|204751.3|9
1640983520000|2021-12-31 20:45:20|204904.1|204754.1|204906.3|204756.3|204906.4|204756.4|204904.1|204754.1|8
1640983530000|2021-12-31 20:45:30|204907.1|204757.1|204910.5|204760.5|204912.1|204762.1|204902.9|204752.9|7
1640983540000|2021-12-31 20:45:40|204908.6|204758.6|204909.1|204759.1|204909.2|204759.2|204908.6|204758.6|5
1640983550000|2021-12-31 20:45:50|204906.9|204756.9|204912.6|204762.6|204917.8|204767.8|204906.9|204756.9|7
1640983560000|2021-12-31 20:46:00|204912.9|204762.9|204907.9|204757.9|204913.7|204763.7|204907.9|204757.9|3
1640983570000|2021-12-31 20:46:10|204908.2|204758.2|204905.2|204755.2|204924.8|204774.8|204905.2|204755.2|11
1640983580000|2021-12-31 20:46:20|204905.5|204755.5|204906.6|204756.6|204906.8|204756.8|204905.5|204755.5|6
1640983590000|2021-12-31 20:46:30|204905.3|204755.3|204910.6|204760.6|204912|204762|204905.3|204755.3|5
1640983600000|2021-12-31 20:46:40|204909.4|204759.4|204908.6|204758.6|204911.7|204761.7|204888|204738|27
1640983610000|2021-12-31 20:46:50|204908.8|204758.8|204913.5|204763.5|204916.9|204766.9|204905.1|204755.1|36
1640983620000|2021-12-31 20:47:00|204913.1|204763.1|204936.2|204786.2|204938.4|204788.4|204913.1|204763.1|22
1640983630000|2021-12-31 20:47:10|204936.8|204786.8|204950.3|204800.3|204958.9|204808.9|204933.8|204783.8|30
1640983640000|2021-12-31 20:47:20|204950.7|204800.7|204958|204808|204961.8|204811.8|204949|204799|25
1640983650000|2021-12-31 20:47:30|204961.8|204811.8|204948.2|204798.2|204961.8|204811.8|204943.5|204793.5|21
1640983660000|2021-12-31 20:47:40|204948.4|204798.4|204931.3|204781.3|204948.4|204798.4|204930.4|204780.4|27
1640983670000|2021-12-31 20:47:50|204930.8|204780.8|204933.5|204783.5|204934.7|204784.7|204930|204780|21
1640983680000|2021-12-31 20:48:00|204933.7|204783.7|204935.6|204785.6|204941.9|204791.9|204927.3|204777.3|28
1640983690000|2021-12-31 20:48:10|204936.3|204786.3|204935|204785|204944.2|204794.2|204935|204785|15
1640983700000|2021-12-31 20:48:20|204936.4|204786.4|204951.4|204801.4|204958.1|204808.1|204935.3|204785.3|18
1640983710000|2021-12-31 20:48:30|204953|204803|204947.1|204797.1|204960.5|204810.5|204947.1|204797.1|22
1640983720000|2021-12-31 20:48:40|204948|204798|204950.5|204800.5|204952.5|204802.5|204945.9|204795.9|22
1640983730000|2021-12-31 20:48:50|204950.4|204800.4|204952.1|204802.1|204956.9|204806.9|204942.5|204792.5|15
1640983740000|2021-12-31 20:49:00|204960.1|204810.1|204948.8|204798.8|204960.7|204810.7|204947.4|204797.4|23
1640983750000|2021-12-31 20:49:10|204949.9|204799.9|204951.8|204801.8|204962.6|204812.6|204941|204791|20
1640983760000|2021-12-31 20:49:20|204951|204801|204999.1|204849.1|205004.9|204854.9|204950.9|204800.9|29
1640983770000|2021-12-31 20:49:30|204999.4|204849.4|204998.2|204848.2|204999.5|204849.5|204996.4|204846.4|17
1640983780000|2021-12-31 20:49:40|204999.5|204849.5|204988.5|204838.5|204999.5|204849.5|204974.5|204824.5|30
1640983790000|2021-12-31 20:49:50|204988.1|204838.1|204989.5|204839.5|204991|204841|204986.1|204836.1|14
1640983800000|2021-12-31 20:50:00|204998.7|204848.7|204997.5|204847.5|205004.9|204854.9|204990.7|204840.7|30
1640983810000|2021-12-31 20:50:10|204997.6|204847.6|204999.3|204849.3|205000.1|204850.1|204997.6|204847.6|7
1640983820000|2021-12-31 20:50:20|204999.4|204849.4|204996.6|204846.6|204999.7|204849.7|204995.2|204845.2|18
1640983830000|2021-12-31 20:50:30|204995.9|204845.9|204994.2|204844.2|204998.5|204848.5|204988.1|204838.1|27
1640983840000|2021-12-31 20:50:40|204989.5|204839.5|204995.6|204845.6|204997.9|204847.9|204989.5|204839.5|32
1640983850000|2021-12-31 20:50:50|204993.4|204843.4|204995.1|204845.1|204995.6|204845.6|204990.5|204840.5|20
1640983860000|2021-12-31 20:51:00|204994|204844|204996.9|204846.9|204999.9|204849.9|204993.1|204843.1|21
1640983870000|2021-12-31 20:51:10|204995.7|204845.7|204996.2|204846.2|205002|204852|204994.3|204844.3|17
1640983880000|2021-12-31 20:51:20|204996|204846|205003.2|204853.2|205003.2|204853.2|204996|204846|12
1640983890000|2021-12-31 20:51:30|205001.9|204851.9|205001.6|204851.6|205001.9|204851.9|204995.7|204845.7|24
1640983900000|2021-12-31 20:51:40|205000.4|204850.4|204998.3|204848.3|205003|204853|204998.3|204848.3|9
1640983910000|2021-12-31 20:51:50|204996.7|204846.7|204996.4|204846.4|204999|204849|204989.8|204839.8|21
1640983920000|2021-12-31 20:52:00|204992.2|204842.2|204993.8|204843.8|205001.6|204851.6|204989.5|204839.5|19
1640983930000|2021-12-31 20:52:10|204994.7|204844.7|205027.8|204877.8|205037.6|204887.6|204993.1|204843.1|18
1640983940000|2021-12-31 20:52:20|205026.7|204876.7|205037.2|204887.2|205038.9|204888.9|205026.7|204876.7|26
1640983950000|2021-12-31 20:52:30|205037.4|204887.4|205031.5|204881.5|205041.2|204891.2|205030.8|204880.8|8
1640983960000|2021-12-31 20:52:40|205038.4|204888.4|205037.5|204887.5|205038.4|204888.4|205037.5|204887.5|4
1640983970000|2021-12-31 20:52:50|205037.9|204887.9|205039.4|204889.4|205042.6|204892.6|205035.6|204885.6|8
1640983980000|2021-12-31 20:53:00|205039.2|204889.2|205044.1|204894.1|205044.6|204894.6|205037.9|204887.9|13
1640983990000|2021-12-31 20:53:10|205045.5|204895.5|205079.6|204929.6|205079.6|204929.6|205035.2|204885.2|17
1640984000000|2021-12-31 20:53:20|205074.4|204924.4|205131.5|204981.5|205141.6|204991.6|205070.3|204920.3|26
1640984010000|2021-12-31 20:53:30|205132.8|204982.8|205131.9|204981.9|205134.5|204984.5|205126.8|204976.8|11
1640984020000|2021-12-31 20:53:40|205133.2|204983.2|205130.2|204980.2|205133.2|204983.2|205127.8|204977.8|19
1640984030000|2021-12-31 20:53:50|205131.7|204981.7|205129.3|204979.3|205131.7|204981.7|205125.5|204975.5|16
1640984040000|2021-12-31 20:54:00|205128.7|204978.7|205128.2|204978.2|205131.3|204981.3|205127.5|204977.5|20
1640984050000|2021-12-31 20:54:10|205128|204978|205128.2|204978.2|205129.3|204979.3|205126.6|204976.6|22
1640984060000|2021-12-31 20:54:20|205129|204979|205127.5|204977.5|205130.1|204980.1|205125.6|204975.6|20
1640984070000|2021-12-31 20:54:30|205128.9|204978.9|205131.3|204981.3|205132.5|204982.5|205127.5|204977.5|19
1640984080000|2021-12-31 20:54:40|205131.4|204981.4|205149|204999|205149|204999|205124.2|204974.2|22
1640984090000|2021-12-31 20:54:50|205126.8|204976.8|205129.1|204979.1|205129.7|204979.7|205122.6|204972.6|11
1640984100000|2021-12-31 20:55:00|205128.5|204978.5|205129.2|204979.2|205129.8|204979.8|205124.1|204974.1|21
1640984110000|2021-12-31 20:55:10|205129.8|204979.8|205131.4|204981.4|205134.2|204984.2|205127.4|204977.4|14
1640984120000|2021-12-31 20:55:20|205130.6|204980.6|205132.5|204982.5|205135.1|204985.1|205130.6|204980.6|15
1640984130000|2021-12-31 20:55:30|205132.8|204982.8|205145.8|204995.8|205152.6|205002.6|205131.9|204981.9|22
1640984140000|2021-12-31 20:55:40|205137.5|204987.5|205139.4|204989.4|205145.3|204995.3|205135.9|204985.9|18
1640984150000|2021-12-31 20:55:50|205137.1|204987.1|205155.3|205005.3|205159.9|205009.9|205133|204983|15
1640984160000|2021-12-31 20:56:00|205157|205007|205159.5|205009.5|205168.2|205018.2|205154.1|205004.1|24
1640984170000|2021-12-31 20:56:10|205124.3|204974.3|205132.4|204982.4|205133.8|204983.8|205121.2|204971.2|21
1640984180000|2021-12-31 20:56:20|205131.9|204981.9|205128.2|204978.2|205136|204986|205125.6|204975.6|22
1640984190000|2021-12-31 20:56:30|205129|204979|205124.9|204974.9|205129|204979|205117.3|204967.3|26
1640984200000|2021-12-31 20:56:40|205133.1|204983.1|205131.3|204981.3|205133.1|204983.1|205124.1|204974.1|20
1640984210000|2021-12-31 20:56:50|205134.9|204984.9|205140|204990|205141.5|204991.5|205130.4|204980.4|21
1640984220000|2021-12-31 20:57:00|205140.9|204990.9|205169|205019|205170.3|205020.3|205138.2|204988.2|16
1640984230000|2021-12-31 20:57:10|205166.6|205016.6|205171.2|205021.2|205177.3|205027.3|205156|205006|24
1640984240000|2021-12-31 20:57:20|205169.2|205019.2|205175.4|205025.4|205178.6|205028.6|205168.4|205018.4|19
1640984250000|2021-12-31 20:57:30|205176.1|205026.1|205167.1|205017.1|205178.1|205028.1|205160.3|205010.3|20
1640984260000|2021-12-31 20:57:40|205166.2|205016.2|205181.1|205031.1|205183.3|205033.3|205166.2|205016.2|20
1640984270000|2021-12-31 20:57:50|205179.7|205029.7|205179.9|205029.9|205180.1|205030.1|205176.1|205026.1|20
1640984280000|2021-12-31 20:58:00|205177.8|205027.8|205176.8|205026.8|205180.4|205030.4|205176.2|205026.2|22
1640984290000|2021-12-31 20:58:10|205177|205027|205175.4|205025.4|205181.5|205031.5|205170.1|205020.1|21
1640984300000|2021-12-31 20:58:20|205176.1|205026.1|205176|205026|205181.3|205031.3|205176|205026|16
1640984310000|2021-12-31 20:58:30|205175.9|205025.9|205178.5|205028.5|205183|205033|205175.3|205025.3|31
1640984320000|2021-12-31 20:58:40|205177.8|205027.8|205178.5|205028.5|205181.5|205031.5|205177.7|205027.7|18
1640984330000|2021-12-31 20:58:50|205178.9|205028.9|205171.8|205021.8|205178.9|205028.9|205171.8|205021.8|18
1640984340000|2021-12-31 20:59:00|205174.7|205024.7|205176.2|205026.2|205177.2|205027.2|205173.8|205023.8|24
1640984350000|2021-12-31 20:59:10|205173.6|205023.6|205179|205029|205179|205029|205171.9|205021.9|24
1640984360000|2021-12-31 20:59:20|205180.6|205030.6|205210.1|205060.1|205217.9|205067.9|205178.9|205028.9|26
1640984370000|2021-12-31 20:59:30|205209.9|205059.9|205216.4|205066.4|205216.4|205066.4|205208.2|205058.2|28
1640984380000|2021-12-31 20:59:40|205215.6|205065.6|205297|205147|205297|205147|205214.2|205064.2|28
1640984390000|2021-12-31 20:59:50|205299.2|205149.2|205295.1|205145.1|205299.7|205149.7|205284.1|205134.1|32
1640984400000|2021-12-31 21:00:00|205292.1|205142.1|205124.1|204974.1|205292.1|205142.1|205124.1|204974.1|36
1640984410000|2021-12-31 21:00:10|205138.9|204988.9|205136.7|204986.7|205142.7|204992.7|205132.4|204982.4|27
1640984420000|2021-12-31 21:00:20|205137.5|204987.5|205137|204987|205157.2|205007.2|205120.6|204970.6|25
1640984430000|2021-12-31 21:00:30|205132.1|204982.1|205120.9|204970.9|205137.4|204987.4|205116.3|204966.3|32
1640984440000|2021-12-31 21:00:40|205121.4|204971.4|205133|204983|205144.8|204994.8|205116.1|204966.1|31
1640984450000|2021-12-31 21:00:50|205134.8|204984.8|205131.7|204981.7|205150.9|205000.9|205120.9|204970.9|20
1640984460000|2021-12-31 21:01:00|205135|204985|205122.8|204972.8|205149|204999|205119.1|204969.1|19
1640984470000|2021-12-31 21:01:10|205129.4|204979.4|205115.2|204965.2|205129.4|204979.4|205115.2|204965.2|15
1640984480000|2021-12-31 21:01:20|205115|204965|205122.1|204972.1|205124|204974|205115|204965|12
1640984490000|2021-12-31 21:01:30|205122.3|204972.3|205131.6|204981.6|205135.7|204985.7|205120.8|204970.8|17
1640984500000|2021-12-31 21:01:40|205131.8|204981.8|205132.1|204982.1|205137.8|204987.8|205120|204970|14
1640984510000|2021-12-31 21:01:50|205133|204983|205126.2|204976.2|205139.5|204989.5|205124.7|204974.7|11
1640984520000|2021-12-31 21:02:00|205123.6|204973.6|205172.9|205022.9|205174.4|205024.4|205123|204973|28
1640984530000|2021-12-31 21:02:10|205170.6|205020.6|205166.6|205016.6|205174.1|205024.1|205161|205011|25
1640984540000|2021-12-31 21:02:20|205168.5|205018.5|205155.4|205005.4|205170.7|205020.7|205152.5|205002.5|33
1640984550000|2021-12-31 21:02:30|205156.9|205006.9|205157.8|205007.8|205160.4|205010.4|205151.8|205001.8|31
1640984560000|2021-12-31 21:02:40|205156.3|205006.3|205152.5|205002.5|205157.7|205007.7|205150.8|205000.8|19
1640984570000|2021-12-31 21:02:50|205158.5|205008.5|205156.8|205006.8|205161|205011|205156.8|205006.8|10
1640984580000|2021-12-31 21:03:00|205156.9|205006.9|205159|205009|205160.6|205010.6|205154.2|205004.2|16
1640984590000|2021-12-31 21:03:10|205159.5|205009.5|205157.9|205007.9|205162.8|205012.8|205150.9|205000.9|13
1640984600000|2021-12-31 21:03:20|205158.4|205008.4|205153.5|205003.5|205159.5|205009.5|205153.5|205003.5|6
1640984610000|2021-12-31 21:03:30|205154.6|205004.6|205149.5|204999.5|205156.8|205006.8|205149.5|204999.5|14
1640984620000|2021-12-31 21:03:40|205149.8|204999.8|205150.9|205000.9|205154.4|205004.4|205149.5|204999.5|7
1640984630000|2021-12-31 21:03:50|205153|205003|205154.3|205004.3|205154.3|205004.3|205151.9|205001.9|6
1640984640000|2021-12-31 21:04:00|205154.4|205004.4|205161.4|205011.4|205161.4|205011.4|205151.6|205001.6|9
1640984650000|2021-12-31 21:04:10|205147|204997|205149.9|204999.9|205163.5|205013.5|205147|204997|10
1640984660000|2021-12-31 21:04:20|205147.7|204997.7|205165.9|205015.9|205167.4|205017.4|205146.9|204996.9|8
1640984670000|2021-12-31 21:04:30|205163.2|205013.2|205155.4|205005.4|205163.2|205013.2|205148.7|204998.7|8
1640984680000|2021-12-31 21:04:40|205158|205008|205147|204997|205161.9|205011.9|205142.5|204992.5|7
1640984690000|2021-12-31 21:04:50|205148|204998|205157|205007|205162.4|205012.4|205148|204998|12
1640984700000|2021-12-31 21:05:00|205157.4|205007.4|205162.1|205012.1|205162.1|205012.1|205154.1|205004.1|9
1640984710000|2021-12-31 21:05:10|205163.6|205013.6|205160|205010|205163.6|205013.6|205158.5|205008.5|10
1640984720000|2021-12-31 21:05:20|205164.7|205014.7|205154.8|205004.8|205164.7|205014.7|205151.4|205001.4|13
1640984730000|2021-12-31 21:05:30|205151.9|205001.9|205156.4|205006.4|205158.4|205008.4|205151.9|205001.9|8
1640984740000|2021-12-31 21:05:40|205156.5|205006.5|205155.4|205005.4|205156.5|205006.5|205148.5|204998.5|12
1640984750000|2021-12-31 21:05:50|205157.3|205007.3|205156.1|205006.1|205157.3|205007.3|205154.7|205004.7|8
1640984760000|2021-12-31 21:06:00|205155.9|205005.9|205151.2|205001.2|205160.1|205010.1|205127.2|204977.2|22
1640984770000|2021-12-31 21:06:10|205151|205001|205150.8|205000.8|205158.1|205008.1|205150|205000|11
1640984780000|2021-12-31 21:06:20|205150.3|205000.3|205089|204939|205150.3|205000.3|205089|204939|17
1640984790000|2021-12-31 21:06:30|205089.3|204939.3|205070.7|204920.7|205095.6|204945.6|205065.6|204915.6|21
1640984800000|2021-12-31 21:06:40|205076|204926|205069.2|204919.2|205084.6|204934.6|205069.2|204919.2|16
1640984810000|2021-12-31 21:06:50|205066.2|204916.2|205083.1|204933.1|205088|204938|205066.2|204916.2|11
1640984820000|2021-12-31 21:07:00|205084.1|204934.1|205080.5|204930.5|205086.4|204936.4|205080.5|204930.5|12
1640984830000|2021-12-31 21:07:10|205078.2|204928.2|205073.3|204923.3|205079.2|204929.2|205073.3|204923.3|13
1640984840000|2021-12-31 21:07:20|205075.5|204925.5|205078.9|204928.9|205080.1|204930.1|205075.2|204925.2|9
1640984850000|2021-12-31 21:07:30|205075.5|204925.5|205072.8|204922.8|205079.5|204929.5|205072.8|204922.8|12
1640984860000|2021-12-31 21:07:40|205076.3|204926.3|205080.1|204930.1|205083.9|204933.9|205071.1|204921.1|18
1640984870000|2021-12-31 21:07:50|205076.3|204926.3|205089.8|204939.8|205100.4|204950.4|205058|204908|16
1640984880000|2021-12-31 21:08:00|205089|204939|205088.1|204938.1|205097.9|204947.9|205084.3|204934.3|8
1640984890000|2021-12-31 21:08:10|205082.8|204932.8|205082|204932|205085.2|204935.2|205082|204932|6
1640984900000|2021-12-31 21:08:20|205080.1|204930.1|205075.9|204925.9|205080.1|204930.1|205070|204920|15
1640984910000|2021-12-31 21:08:30|205069.1|204919.1|205069|204919|205091.1|204941.1|205060.6|204910.6|17
1640984920000|2021-12-31 21:08:40|205070.3|204920.3|205068.5|204918.5|205073.7|204923.7|205054.5|204904.5|9
1640984930000|2021-12-31 21:08:50|205066.6|204916.6|205066.7|204916.7|205070.8|204920.8|205063.7|204913.7|10
1640984940000|2021-12-31 21:09:00|205066.3|204916.3|205068|204918|205072.4|204922.4|205064.9|204914.9|10
1640984950000|2021-12-31 21:09:10|205067.9|204917.9|205066.4|204916.4|205068.8|204918.8|205065.1|204915.1|7
1640984960000|2021-12-31 21:09:20|205067|204917|205056.7|204906.7|205067.6|204917.6|205055.4|204905.4|11
1640984970000|2021-12-31 21:09:30|205056.9|204906.9|205066.6|204916.6|205070.2|204920.2|205056.9|204906.9|6
1640984980000|2021-12-31 21:09:40|205065.1|204915.1|205063.6|204913.6|205065.6|204915.6|205063.6|204913.6|9
1640984990000|2021-12-31 21:09:50|205063.8|204913.8|205060.9|204910.9|205065.8|204915.8|205052.3|204902.3|8
1640985000000|2021-12-31 21:10:00|205060.6|204910.6|205074.6|204924.6|205074.6|204924.6|205058.4|204908.4|12
1640985010000|2021-12-31 21:10:10|205068.8|204918.8|205074.8|204924.8|205075.2|204925.2|205068.3|204918.3|16
1640985020000|2021-12-31 21:10:20|205072.9|204922.9|205079.8|204929.8|205079.8|204929.8|205072.9|204922.9|11
1640985030000|2021-12-31 21:10:30|205078.7|204928.7|205071.9|204921.9|205078.7|204928.7|205069.4|204919.4|11
1640985040000|2021-12-31 21:10:40|205073.4|204923.4|205075.5|204925.5|205076.8|204926.8|205072.7|204922.7|9
1640985050000|2021-12-31 21:10:50|205081.4|204931.4|205080.5|204930.5|205082.4|204932.4|205077.4|204927.4|7
1640985060000|2021-12-31 21:11:00|205079|204929|205064|204914|205079|204929|205062.7|204912.7|15
1640985070000|2021-12-31 21:11:10|205064.5|204914.5|205070.2|204920.2|205072|204922|205064.1|204914.1|9
1640985080000|2021-12-31 21:11:20|205065.3|204915.3|205064.3|204914.3|205065.3|204915.3|205064|204914|11
1640985090000|2021-12-31 21:11:30|205070.9|204920.9|205067.8|204917.8|205070.9|204920.9|205066.1|204916.1|7
1640985100000|2021-12-31 21:11:40|205069|204919|205063.6|204913.6|205069.1|204919.1|205063.2|204913.2|4
1640985110000|2021-12-31 21:11:50|205064.3|204914.3|205060.2|204910.2|205065.5|204915.5|205059|204909|4
1640985120000|2021-12-31 21:12:00|205054.9|204904.9|205028.2|204878.2|205054.9|204904.9|205028.2|204878.2|23
1640985130000|2021-12-31 21:12:10|205032|204882|205031.6|204881.6|205034|204884|205025.3|204875.3|18
1640985140000|2021-12-31 21:12:20|205032.5|204882.5|205025.3|204875.3|205032.7|204882.7|205025.3|204875.3|14
1640985150000|2021-12-31 21:12:30|205025.1|204875.1|205025.5|204875.5|205034.4|204884.4|205023.5|204873.5|26
1640985160000|2021-12-31 21:12:40|205025.7|204875.7|205028.5|204878.5|205029.5|204879.5|205022.8|204872.8|23
1640985170000|2021-12-31 21:12:50|205027.9|204877.9|205029.4|204879.4|205030.7|204880.7|205027.9|204877.9|17
1640985180000|2021-12-31 21:13:00|205034.3|204884.3|205031.5|204881.5|205034.3|204884.3|205030.7|204880.7|10
1640985190000|2021-12-31 21:13:10|205032.4|204882.4|205037.8|204887.8|205037.8|204887.8|205029.6|204879.6|14
1640985200000|2021-12-31 21:13:20|205040.8|204890.8|205033.7|204883.7|205040.8|204890.8|205029.8|204879.8|13
1640985210000|2021-12-31 21:13:30|205035.7|204885.7|205033|204883|205035.7|204885.7|205031.7|204881.7|11
1640985220000|2021-12-31 21:13:40|205030.3|204880.3|205034.5|204884.5|205034.8|204884.8|205030.2|204880.2|12
1640985230000|2021-12-31 21:13:50|205030.8|204880.8|205030.8|204880.8|205035.9|204885.9|205030.8|204880.8|7
1640985240000|2021-12-31 21:14:00|205033.4|204883.4|205029.9|204879.9|205033.4|204883.4|205028.6|204878.6|4
1640985250000|2021-12-31 21:14:10|205031.9|204881.9|205036.8|204886.8|205039.4|204889.4|205031.9|204881.9|6
1640985260000|2021-12-31 21:14:20|205031.4|204881.4|205033.4|204883.4|205035.3|204885.3|205029.7|204879.7|9
1640985270000|2021-12-31 21:14:30|205029.7|204879.7|205029.6|204879.6|205037.4|204887.4|205029.6|204879.6|6
1640985280000|2021-12-31 21:14:40|205029|204879|205034|204884|205034|204884|205026.1|204876.1|8
1640985290000|2021-12-31 21:14:50|205031.5|204881.5|205032.8|204882.8|205033.1|204883.1|205027.2|204877.2|8
1640985300000|2021-12-31 21:15:00|205028.3|204878.3|205016.5|204866.5|205028.5|204878.5|204994.9|204844.9|24
1640985310000|2021-12-31 21:15:10|205015.3|204865.3|205010.1|204860.1|205018.7|204868.7|205008.4|204858.4|21
1640985320000|2021-12-31 21:15:20|205010.2|204860.2|205009.2|204859.2|205012.9|204862.9|205007.5|204857.5|17
1640985330000|2021-12-31 21:15:30|205007.6|204857.6|205011|204861|205014.8|204864.8|205007.6|204857.6|13
1640985340000|2021-12-31 21:15:40|205013.1|204863.1|205011.6|204861.6|205014.3|204864.3|205009|204859|11
1640985350000|2021-12-31 21:15:50|205012.2|204862.2|205015.1|204865.1|205016.2|204866.2|205011.6|204861.6|7
1640985360000|2021-12-31 21:16:00|205015.7|204865.7|205028.4|204878.4|205029.1|204879.1|205012.1|204862.1|22
1640985370000|2021-12-31 21:16:10|205028.8|204878.8|205028.8|204878.8|205029.8|204879.8|205027.7|204877.7|22
1640985380000|2021-12-31 21:16:20|205030.5|204880.5|205030.1|204880.1|205030.8|204880.8|205028.3|204878.3|15
1640985390000|2021-12-31 21:16:30|205029.7|204879.7|205032|204882|205032|204882|205027.8|204877.8|18
1640985400000|2021-12-31 21:16:40|205031.3|204881.3|205027.7|204877.7|205032.1|204882.1|205027.7|204877.7|16
1640985410000|2021-12-31 21:16:50|205027.6|204877.6|205033.2|204883.2|205037.4|204887.4|205027.2|204877.2|11
1640985420000|2021-12-31 21:17:00|205031.4|204881.4|205029.5|204879.5|205037.4|204887.4|205029.5|204879.5|8
1640985430000|2021-12-31 21:17:10|205033.4|204883.4|205031.3|204881.3|205033.4|204883.4|205027.1|204877.1|9
1640985440000|2021-12-31 21:17:20|205029|204879|205029.1|204879.1|205031.4|204881.4|205023|204873|17
1640985450000|2021-12-31 21:17:30|205029|204879|205032.4|204882.4|205033.5|204883.5|205028.8|204878.8|14
1640985460000|2021-12-31 21:17:40|205033.2|204883.2|205032.5|204882.5|205034.5|204884.5|205032.5|204882.5|9
1640985470000|2021-12-31 21:17:50|205033.1|204883.1|205032.4|204882.4|205034.2|204884.2|205031.3|204881.3|8
1640985480000|2021-12-31 21:18:00|205032.5|204882.5|205042.3|204892.3|205044.5|204894.5|205032.5|204882.5|18
1640985490000|2021-12-31 21:18:10|205040|204890|205030.2|204880.2|205044.4|204894.4|205028.1|204878.1|20
1640985500000|2021-12-31 21:18:20|205030.3|204880.3|205028.3|204878.3|205037.1|204887.1|205026.9|204876.9|16
1640985510000|2021-12-31 21:18:30|205024|204874|205031.9|204881.9|205031.9|204881.9|205024|204874|9
1640985520000|2021-12-31 21:18:40|205029.3|204879.3|205032.5|204882.5|205032.5|204882.5|205022.3|204872.3|7
1640985530000|2021-12-31 21:18:50|205027.8|204877.8|205024.8|204874.8|205027.8|204877.8|205022.4|204872.4|4
1640985540000|2021-12-31 21:19:00|205030.6|204880.6|205021.4|204871.4|205031.2|204881.2|205020.5|204870.5|10
1640985550000|2021-12-31 21:19:10|205031.1|204881.1|205022.1|204872.1|205031.1|204881.1|205021.7|204871.7|9
1640985560000|2021-12-31 21:19:20|205023.2|204873.2|205022.6|204872.6|205026.1|204876.1|205021.4|204871.4|7
1640985570000|2021-12-31 21:19:30|205030.4|204880.4|205022.4|204872.4|205038.3|204888.3|205022.4|204872.4|8
1640985580000|2021-12-31 21:19:40|205022.5|204872.5|205023.3|204873.3|205023.3|204873.3|205020.8|204870.8|6
1640985590000|2021-12-31 21:19:50|205023.2|204873.2|205027.9|204877.9|205030.5|204880.5|205023.2|204873.2|5
1640985600000|2021-12-31 21:20:00|205022.4|204872.4|205020.8|204870.8|205022.5|204872.5|205019.3|204869.3|6
1640985610000|2021-12-31 21:20:10|205021.5|204871.5|205048|204898|205051.6|204901.6|205021.5|204871.5|20
1640985620000|2021-12-31 21:20:20|205042.4|204892.4|205036|204886|205048|204898|205031.8|204881.8|21
1640985630000|2021-12-31 21:20:30|205039.8|204889.8|205040.7|204890.7|205047.7|204897.7|205032.1|204882.1|17
1640985640000|2021-12-31 21:20:40|205032.4|204882.4|205041.3|204891.3|205041.4|204891.4|205032.3|204882.3|9
1640985650000|2021-12-31 21:20:50|205041.4|204891.4|205035.8|204885.8|205041.6|204891.6|205031.9|204881.9|8
1640985660000|2021-12-31 21:21:00|205039.6|204889.6|205037.6|204887.6|205039.6|204889.6|205031.5|204881.5|6
1640985670000|2021-12-31 21:21:10|205041|204891|205068.5|204918.5|205069|204919|205030.3|204880.3|17
1640985680000|2021-12-31 21:21:20|205070.2|204920.2|205063.9|204913.9|205070.9|204920.9|205063.5|204913.5|25
1640985690000|2021-12-31 21:21:30|205068.8|204918.8|205062.8|204912.8|205069.1|204919.1|205061.2|204911.2|20
1640985700000|2021-12-31 21:21:40|205059.9|204909.9|205061.7|204911.7|205070.2|204920.2|205059.9|204909.9|11
1640985710000|2021-12-31 21:21:50|205061.6|204911.6|205055.4|204905.4|205071|204921|205055.2|204905.2|17
1640985720000|2021-12-31 21:22:00|205054.3|204904.3|205059.9|204909.9|205059.9|204909.9|205054.3|204904.3|8
1640985730000|2021-12-31 21:22:10|205060.9|204910.9|205068.9|204918.9|205082.6|204932.6|205051.6|204901.6|20
1640985740000|2021-12-31 21:22:20|205076.5|204926.5|205071.8|204921.8|205079.6|204929.6|205065.7|204915.7|17
1640985750000|2021-12-31 21:22:30|205071.7|204921.7|205075|204925|205077.7|204927.7|205068.1|204918.1|16
1640985760000|2021-12-31 21:22:40|205071.3|204921.3|205070.7|204920.7|205073.7|204923.7|205069.5|204919.5|9
1640985770000|2021-12-31 21:22:50|205068|204918|205071.2|204921.2|205074.8|204924.8|205066.1|204916.1|13
1640985780000|2021-12-31 21:23:00|205075.1|204925.1|205075.3|204925.3|205077.4|204927.4|205068.1|204918.1|8
1640985790000|2021-12-31 21:23:10|205075.2|204925.2|205078.6|204928.6|205081.3|204931.3|205075.2|204925.2|8
1640985800000|2021-12-31 21:23:20|205078.7|204928.7|205075.4|204925.4|205079.5|204929.5|205074.1|204924.1|11
1640985810000|2021-12-31 21:23:30|205061.8|204911.8|205070.3|204920.3|205070.3|204920.3|205061.7|204911.7|10
1640985820000|2021-12-31 21:23:40|205069.3|204919.3|205067.2|204917.2|205069.7|204919.7|205062.7|204912.7|12
1640985830000|2021-12-31 21:23:50|205067.1|204917.1|205072.9|204922.9|205072.9|204922.9|205067.1|204917.1|6
1640985840000|2021-12-31 21:24:00|205072.7|204922.7|205059.3|204909.3|205072.7|204922.7|205057.1|204907.1|11
1640985850000|2021-12-31 21:24:10|205058.4|204908.4|205064.8|204914.8|205064.9|204914.9|205058.1|204908.1|8
1640985860000|2021-12-31 21:24:20|205063.7|204913.7|205057.9|204907.9|205063.7|204913.7|205056.2|204906.2|3
1640985870000|2021-12-31 21:24:30|205058|204908|205064.6|204914.6|205064.7|204914.7|205058|204908|5
1640985880000|2021-12-31 21:24:40|205064.5|204914.5|205058.6|204908.6|205065.7|204915.7|205058.6|204908.6|9
1640985890000|2021-12-31 21:24:50|205058.7|204908.7|205060.3|204910.3|205060.3|204910.3|205058.6|204908.6|7
1640985900000|2021-12-31 21:25:00|205060.2|204910.2|205058.3|204908.3|205060.7|204910.7|205058|204908|10
1640985910000|2021-12-31 21:25:10|205058.4|204908.4|205070.3|204920.3|205079.7|204929.7|205058.4|204908.4|3
1640985920000|2021-12-31 21:25:20|205070.2|204920.2|205062.4|204912.4|205076.8|204926.8|205062.4|204912.4|5
1640985930000|2021-12-31 21:25:30|205062.5|204912.5|205057.5|204907.5|205072.6|204922.6|205057.5|204907.5|16
1640985940000|2021-12-31 21:25:40|205057|204907|205061.9|204911.9|205070.9|204920.9|205056.9|204906.9|13
1640985950000|2021-12-31 21:25:50|205062.9|204912.9|205055.7|204905.7|205063|204913|205048.1|204898.1|15
1640985960000|2021-12-31 21:26:00|205053.7|204903.7|205061.9|204911.9|205065.8|204915.8|205048.2|204898.2|15
1640985970000|2021-12-31 21:26:10|205062|204912|205052.3|204902.3|205062|204912|205052.3|204902.3|13
1640985980000|2021-12-31 21:26:20|205054.5|204904.5|205054|204904|205055.3|204905.3|205054|204904|7
1640985990000|2021-12-31 21:26:30|205054.1|204904.1|205050.1|204900.1|205054.1|204904.1|205049.3|204899.3|10
1640986000000|2021-12-31 21:26:40|205050.4|204900.4|205052.2|204902.2|205052.3|204902.3|205050|204900|6
1640986010000|2021-12-31 21:26:50|205050|204900|205061|204911|205068.7|204918.7|205050|204900|6
1640986020000|2021-12-31 21:27:00|205056.1|204906.1|205055.7|204905.7|205056.1|204906.1|205053.5|204903.5|6
1640986030000|2021-12-31 21:27:10|205054.7|204904.7|205029.4|204879.4|205054.7|204904.7|205027.5|204877.5|29
1640986040000|2021-12-31 21:27:20|205028.6|204878.6|205026.4|204876.4|205032.5|204882.5|205025.5|204875.5|18
1640986050000|2021-12-31 21:27:30|205026.3|204876.3|205038.2|204888.2|205047.3|204897.3|205026.3|204876.3|18
1640986060000|2021-12-31 21:27:40|205033|204883|205035.2|204885.2|205041.7|204891.7|205032.6|204882.6|10
1640986070000|2021-12-31 21:27:50|205035.7|204885.7|205039.8|204889.8|205047.1|204897.1|205031.2|204881.2|13
1640986080000|2021-12-31 21:28:00|205038.1|204888.1|205035|204885|205039.2|204889.2|205032.9|204882.9|20
1640986090000|2021-12-31 21:28:10|205035.8|204885.8|205043.8|204893.8|205049.3|204899.3|205032.9|204882.9|15
1640986100000|2021-12-31 21:28:20|205049.4|204899.4|205049.1|204899.1|205051.8|204901.8|205048.1|204898.1|12
1640986110000|2021-12-31 21:28:30|205049.4|204899.4|205058.3|204908.3|205058.7|204908.7|205048.2|204898.2|20
1640986120000|2021-12-31 21:28:40|205058.4|204908.4|205067.1|204917.1|205070.2|204920.2|205050.2|204900.2|18
1640986130000|2021-12-31 21:28:50|205071.3|204921.3|205072.9|204922.9|205074.8|204924.8|205060.3|204910.3|9
1640986140000|2021-12-31 21:29:00|205073|204923|205058.5|204908.5|205073.1|204923.1|205055.6|204905.6|11
1640986150000|2021-12-31 21:29:10|205053|204903|205036.8|204886.8|205055.2|204905.2|205033.2|204883.2|12
1640986160000|2021-12-31 21:29:20|205034.9|204884.9|205036.4|204886.4|205052.9|204902.9|205000.5|204850.5|30
1640986170000|2021-12-31 21:29:30|205036.7|204886.7|205032.8|204882.8|205036.7|204886.7|205029.8|204879.8|13
1640986180000|2021-12-31 21:29:40|205034.8|204884.8|205031.1|204881.1|205034.8|204884.8|205024.2|204874.2|16
1640986190000|2021-12-31 21:29:50|205031.2|204881.2|205031.5|204881.5|205033.1|204883.1|205025|204875|11
1640986200000|2021-12-31 21:30:00|205045.5|204895.5|205055.6|204905.6|205055.6|204905.6|205030.3|204880.3|22
1640986210000|2021-12-31 21:30:10|205055.5|204905.5|205061.9|204911.9|205106.5|204956.5|205049.9|204899.9|20
1640986220000|2021-12-31 21:30:20|205067.1|204917.1|205057.3|204907.3|205089.7|204939.7|205053.4|204903.4|14
1640986230000|2021-12-31 21:30:30|205051.1|204901.1|205063.6|204913.6|205070.9|204920.9|205047.3|204897.3|20
1640986240000|2021-12-31 21:30:40|205063.7|204913.7|205053.8|204903.8|205068.2|204918.2|205053.8|204903.8|9
1640986250000|2021-12-31 21:30:50|205055.6|204905.6|205087.7|204937.7|205087.7|204937.7|205055.6|204905.6|6
1640986260000|2021-12-31 21:31:00|205080|204930|205070|204920|205080|204930|205070|204920|6
1640986270000|2021-12-31 21:31:10|205088.2|204938.2|205088.2|204938.2|205088.2|204938.2|205088.2|204938.2|1
1640986280000|2021-12-31 21:31:20|205080.9|204930.9|205072.9|204922.9|205080.9|204930.9|205069.4|204919.4|6
1640986290000|2021-12-31 21:31:30|205068.7|204918.7|205084.8|204934.8|205088.9|204938.9|205068.7|204918.7|6
1640986300000|2021-12-31 21:31:40|205074.4|204924.4|205073.2|204923.2|205075.1|204925.1|205056.5|204906.5|6
1640986310000|2021-12-31 21:31:50|205064.6|204914.6|205073.7|204923.7|205073.7|204923.7|205064.6|204914.6|2
1640986320000|2021-12-31 21:32:00|205059.2|204909.2|205053.4|204903.4|205061.1|204911.1|205053.4|204903.4|7
1640986330000|2021-12-31 21:32:10|205058.2|204908.2|205054|204904|205058.2|204908.2|205050.4|204900.4|9
1640986340000|2021-12-31 21:32:20|205057.4|204907.4|205046|204896|205059.7|204909.7|205045.3|204895.3|6
1640986350000|2021-12-31 21:32:30|205043.6|204893.6|205033.7|204883.7|205051.6|204901.6|205033.3|204883.3|10
1640986360000|2021-12-31 21:32:40|205033.9|204883.9|205035.9|204885.9|205040.8|204890.8|205033.8|204883.8|10
1640986370000|2021-12-31 21:32:50|205036|204886|205039.7|204889.7|205061.7|204911.7|205035.9|204885.9|8
1640986380000|2021-12-31 21:33:00|205039.8|204889.8|205050.5|204900.5|205050.5|204900.5|205029.7|204879.7|10
1640986390000|2021-12-31 21:33:10|205040.6|204890.6|205043.4|204893.4|205056.3|204906.3|205040.6|204890.6|8
1640986400000|2021-12-31 21:33:20|205040.5|204890.5|205047.5|204897.5|205047.5|204897.5|205040.5|204890.5|7
1640986410000|2021-12-31 21:33:30|205050.7|204900.7|205050.2|204900.2|205050.7|204900.7|205050.2|204900.2|4
1640986420000|2021-12-31 21:33:40|205050.4|204900.4|205050.2|204900.2|205050.4|204900.4|205050.2|204900.2|4
1640986430000|2021-12-31 21:33:50|205050.5|204900.5|205049.1|204899.1|205050.5|204900.5|205049.1|204899.1|5
1640986440000|2021-12-31 21:34:00|205049.5|204899.5|205049.9|204899.9|205049.9|204899.9|205049.4|204899.4|4
1640986450000|2021-12-31 21:34:10|205049.7|204899.7|205049.9|204899.9|205049.9|204899.9|205049.7|204899.7|2
1640986460000|2021-12-31 21:34:20|205050|204900|205049|204899|205050|204900|205048|204898|6
1640986470000|2021-12-31 21:34:30|205049.1|204899.1|205051|204901|205051|204901|205049.1|204899.1|2
1640986480000|2021-12-31 21:34:40|205050.3|204900.3|205051.1|204901.1|205051.1|204901.1|205048.9|204898.9|5
1640986490000|2021-12-31 21:34:50|205050.5|204900.5|205060.6|204910.6|205063|204913|205050.5|204900.5|5
1640986500000|2021-12-31 21:35:00|205053.3|204903.3|205062.6|204912.6|205063.5|204913.5|205041.9|204891.9|12
1640986510000|2021-12-31 21:35:10|205062.8|204912.8|205058.8|204908.8|205074.4|204924.4|205058.8|204908.8|11
1640986520000|2021-12-31 21:35:20|205058.9|204908.9|205064.6|204914.6|205064.6|204914.6|205058.9|204908.9|14
1640986530000|2021-12-31 21:35:30|205062.6|204912.6|205063.1|204913.1|205063.1|204913.1|205059.2|204909.2|8
1640986540000|2021-12-31 21:35:40|205063|204913|205069|204919|205081.1|204931.1|205063|204913|6
1640986550000|2021-12-31 21:35:50|205067.2|204917.2|205064.3|204914.3|205069|204919|205064.2|204914.2|6
1640986560000|2021-12-31 21:36:00|205064.2|204914.2|205068.3|204918.3|205068.7|204918.7|205064.2|204914.2|4
1640986570000|2021-12-31 21:36:10|205087.4|204937.4|205070.5|204920.5|205087.4|204937.4|205070.5|204920.5|4
1640986580000|2021-12-31 21:36:20|205079|204929|205069.8|204919.8|205079|204929|205069.8|204919.8|4
1640986590000|2021-12-31 21:36:30|205069.9|204919.9|205068.8|204918.8|205069.9|204919.9|205066.2|204916.2|3
1640986600000|2021-12-31 21:36:40|205069|204919|205069|204919|205069|204919|205069|204919|1
1640986610000|2021-12-31 21:36:50|205068.6|204918.6|205072.7|204922.7|205079.1|204929.1|205068.6|204918.6|5
1640986620000|2021-12-31 21:37:00|205073.5|204923.5|205069.5|204919.5|205073.5|204923.5|205069.5|204919.5|3
1640986630000|2021-12-31 21:37:10|205079.2|204929.2|205069.6|204919.6|205079.2|204929.2|205069.6|204919.6|3
1640986640000|2021-12-31 21:37:20|205068.1|204918.1|205070.5|204920.5|205070.5|204920.5|205068.1|204918.1|2
1640986650000|2021-12-31 21:37:30|205069.6|204919.6|205070.6|204920.6|205078.2|204928.2|205069.6|204919.6|6
1640986660000|2021-12-31 21:37:40|205069.4|204919.4|205070.4|204920.4|205070.4|204920.4|205069.3|204919.3|3
1640986670000|2021-12-31 21:37:50|205078|204928|205072.3|204922.3|205078|204928|205072.3|204922.3|4
1640986680000|2021-12-31 21:38:00|205070.7|204920.7|205069.4|204919.4|205070.7|204920.7|205069.4|204919.4|2
1640986690000|2021-12-31 21:38:10|205072.3|204922.3|205076.9|204926.9|205076.9|204926.9|205072.3|204922.3|2
1640986700000|2021-12-31 21:38:20|205069.4|204919.4|205068.8|204918.8|205069.4|204919.4|205068.8|204918.8|2
1640986710000|2021-12-31 21:38:30|205069.4|204919.4|205070.8|204920.8|205070.8|204920.8|205069.4|204919.4|3
1640986720000|2021-12-31 21:38:40|205076.9|204926.9|205072.4|204922.4|205076.9|204926.9|205066.9|204916.9|9
1640986730000|2021-12-31 21:38:50|205069|204919|205069|204919|205069|204919|205069|204919|1
1640986740000|2021-12-31 21:39:00|205073.1|204923.1|205073.1|204923.1|205073.1|204923.1|205070.3|204920.3|3
1640986750000|2021-12-31 21:39:10|205070.3|204920.3|205069|204919|205070.3|204920.3|205069|204919|3
1640986760000|2021-12-31 21:39:20|205066.1|204916.1|205073.8|204923.8|205084.1|204934.1|205066.1|204916.1|5
1640986770000|2021-12-31 21:39:30|205068.1|204918.1|205064.4|204914.4|205068.1|204918.1|205064.4|204914.4|3
1640986780000|2021-12-31 21:39:40|205065.8|204915.8|205066|204916|205066.5|204916.5|205065.5|204915.5|4
1640986790000|2021-12-31 21:39:50|205067.5|204917.5|205071.2|204921.2|205072.9|204922.9|205067.5|204917.5|4
1640986800000|2021-12-31 21:40:00|205071|204921|205073.7|204923.7|205073.7|204923.7|205070.4|204920.4|6
1640986810000|2021-12-31 21:40:10|205070.4|204920.4|205068.8|204918.8|205074|204924|205068.2|204918.2|7
1640986820000|2021-12-31 21:40:20|205069|204919|205094.7|204944.7|205094.7|204944.7|205068.8|204918.8|4
1640986830000|2021-12-31 21:40:30|205069|204919|205071|204921|205071|204921|205069|204919|4
1640986840000|2021-12-31 21:40:40|205069.5|204919.5|205069|204919|205069.5|204919.5|205069|204919|3
1640986850000|2021-12-31 21:40:50|205081.2|204931.2|205070.5|204920.5|205081.2|204931.2|205070.5|204920.5|5
1640986860000|2021-12-31 21:41:00|205069.4|204919.4|205070.5|204920.5|205070.5|204920.5|205069.4|204919.4|2
1640986870000|2021-12-31 21:41:10|205071.8|204921.8|205082.2|204932.2|205082.2|204932.2|205066.2|204916.2|6
1640986880000|2021-12-31 21:41:20|205074.3|204924.3|205074.4|204924.4|205074.4|204924.4|205074.3|204924.3|2
1640986890000|2021-12-31 21:41:30|205082.2|204932.2|205073.9|204923.9|205082.2|204932.2|205070.6|204920.6|3
1640986910000|2021-12-31 21:41:50|205081.5|204931.5|205091.2|204941.2|205091.2|204941.2|205081.5|204931.5|2
1640986920000|2021-12-31 21:42:00|205081.5|204931.5|205080.7|204930.7|205081.5|204931.5|205080.7|204930.7|2
1640986930000|2021-12-31 21:42:10|205070.3|204920.3|205070.4|204920.4|205070.4|204920.4|205070.3|204920.3|2
1640986940000|2021-12-31 21:42:20|205073.8|204923.8|205081.7|204931.7|205081.7|204931.7|205070.3|204920.3|4
1640986950000|2021-12-31 21:42:30|205081.4|204931.4|205073.9|204923.9|205081.5|204931.5|205073.9|204923.9|3
1640986960000|2021-12-31 21:42:40|205099.7|204949.7|205104.4|204954.4|205109|204959|205099.7|204949.7|9
1640986970000|2021-12-31 21:42:50|205103.5|204953.5|205107.2|204957.2|205107.4|204957.4|205102.9|204952.9|8
1640986980000|2021-12-31 21:43:00|205063.9|204913.9|205126.7|204976.7|205140.5|204990.5|205063.9|204913.9|9
1640986990000|2021-12-31 21:43:10|205115.5|204965.5|205114.5|204964.5|205115.5|204965.5|205112.5|204962.5|7
1640987000000|2021-12-31 21:43:20|205123.7|204973.7|205119.9|204969.9|205123.7|204973.7|205115|204965|7
1640987010000|2021-12-31 21:43:30|205127.8|204977.8|205125.9|204975.9|205149|204999|205116.3|204966.3|17
1640987020000|2021-12-31 21:43:40|205129.3|204979.3|205123.5|204973.5|205158.5|205008.5|205123.5|204973.5|7
1640987030000|2021-12-31 21:43:50|205124.5|204974.5|205131|204981|205140.3|204990.3|205124.5|204974.5|3
1640987040000|2021-12-31 21:44:00|205126.5|204976.5|205126|204976|205126.5|204976.5|205126|204976|2
1640987050000|2021-12-31 21:44:10|205131.4|204981.4|205131.4|204981.4|205131.4|204981.4|205131.4|204981.4|1
1640987060000|2021-12-31 21:44:20|205128.7|204978.7|205144.7|204994.7|205144.7|204994.7|205123.3|204973.3|3
1640987070000|2021-12-31 21:44:30|205145.2|204995.2|205137.7|204987.7|205145.2|204995.2|205129.4|204979.4|4
1640987080000|2021-12-31 21:44:40|205130.5|204980.5|205145|204995|205146.6|204996.6|205130.5|204980.5|5
1640987090000|2021-12-31 21:44:50|205137.9|204987.9|205113.9|204963.9|205152.5|205002.5|205113.9|204963.9|10
1640987100000|2021-12-31 21:45:00|205115.6|204965.6|205118.3|204968.3|205128.3|204978.3|205113.9|204963.9|13
1640987110000|2021-12-31 21:45:10|205122.1|204972.1|205122.8|204972.8|205123.3|204973.3|205098.8|204948.8|14
1640987120000|2021-12-31 21:45:20|205108.9|204958.9|205114.5|204964.5|205129.3|204979.3|205108.9|204958.9|7
1640987130000|2021-12-31 21:45:30|205113|204963|205119.8|204969.8|205119.8|204969.8|205113|204963|2
1640987140000|2021-12-31 21:45:40|205115.6|204965.6|205113|204963|205119.8|204969.8|205113|204963|5
1640987150000|2021-12-31 21:45:50|205120.8|204970.8|205122.9|204972.9|205122.9|204972.9|205116.5|204966.5|4
1640987160000|2021-12-31 21:46:00|205137|204987|205145.4|204995.4|205145.4|204995.4|205124.9|204974.9|8
1640987170000|2021-12-31 21:46:10|205140.7|204990.7|205131.7|204981.7|205147.8|204997.8|205131.5|204981.5|6
1640987190000|2021-12-31 21:46:30|205131.5|204981.5|205149.3|204999.3|205149.3|204999.3|205131.5|204981.5|3
1640987200000|2021-12-31 21:46:40|205138.9|204988.9|205131.5|204981.5|205138.9|204988.9|205131.5|204981.5|2
1640987210000|2021-12-31 21:46:50|205159.7|205009.7|205138.9|204988.9|205159.7|205009.7|205138.9|204988.9|2
1640987220000|2021-12-31 21:47:00|205133.8|204983.8|205138.9|204988.9|205138.9|204988.9|205133.8|204983.8|2
1640987230000|2021-12-31 21:47:10|205134.2|204984.2|205164.7|205014.7|205166.4|205016.4|205126.1|204881.5|5
1640987240000|2021-12-31 21:47:20|205166.4|205016.4|205132.1|204982.1|205166.4|205016.4|205132.1|204982.1|3
1640987250000|2021-12-31 21:47:30|205149.3|204999.3|205149.3|204999.3|205149.3|204999.3|205149.3|204999.3|1
1640987260000|2021-12-31 21:47:40|205138.9|204988.9|205149.3|204999.3|205149.3|204999.3|205138.9|204988.9|2
1640987270000|2021-12-31 21:47:50|205138.9|204988.9|205138.9|204988.9|205159.7|205009.7|205138.9|204988.9|3
1640987280000|2021-12-31 21:48:00|205133.8|204983.8|205137.7|204987.7|205138.9|204988.9|205133.8|204983.8|3
1640987290000|2021-12-31 21:48:10|205132.1|204982.1|205131.5|204981.5|205163.5|205013.5|205131.5|204981.5|8
1640987310000|2021-12-31 21:48:30|205167.1|205017.1|205167.1|205017.1|205167.1|205017.1|205167.1|205017.1|1
1640987320000|2021-12-31 21:48:40|205131.5|204981.5|205130.5|204980.5|205131.5|204981.5|205130.5|204980.5|2
1640987330000|2021-12-31 21:48:50|205151.8|205001.8|205134.2|204984.2|205151.8|205001.8|205134.2|204984.2|2
1640987340000|2021-12-31 21:49:00|205141.2|204991.2|205068.6|204918.6|205141.2|204991.2|205041.5|204891.5|34
1640987350000|2021-12-31 21:49:10|205066|204916|205035.3|204885.3|205095.7|204945.7|205035.3|204885.3|30
1640987360000|2021-12-31 21:49:20|205023.6|204873.6|205036.2|204886.2|205048.5|204898.5|205013.5|204863.5|9
1640987370000|2021-12-31 21:49:30|205068.5|204918.5|205008.6|204858.6|205068.5|204918.5|204990.9|204840.9|13
1640987380000|2021-12-31 21:49:40|205085.4|204805|205081.5|204807.1|205085.4|204867.6|204991.4|204805|15
1640987390000|2021-12-31 21:49:50|205081.2|204807.4|205011.7|204861.7|205081.2|204869.5|204983.7|204807.4|11
1640987400000|2021-12-31 21:50:00|205011.8|204861.8|205009.2|204859.2|205037.3|204887.3|205007.9|204857.9|19
1640987410000|2021-12-31 21:50:10|205010|204860|205011.6|204861.6|205011.7|204861.7|205009.8|204859.8|11
1640987420000|2021-12-31 21:50:20|205002.8|204852.8|204995.1|204845.1|205014.6|204864.6|204995.1|204845.1|10
1640987430000|2021-12-31 21:50:30|204989.3|204839.3|205017.9|204867.9|205068|204868|204983.8|204786.9|19
1640987440000|2021-12-31 21:50:40|205018.7|204868.7|205019.1|204869.1|205020.4|204870.4|205018.4|204868.4|11
1640987450000|2021-12-31 21:50:50|205020.2|204870.2|205006|204856|205098.5|204870.2|205006|204778.5|9
1640987460000|2021-12-31 21:51:00|205006.7|204856.7|204998|204848|205006.7|204856.7|204995.8|204845.8|6
1640987470000|2021-12-31 21:51:10|204997.7|204847.7|204994.8|204844.8|204997.7|204847.7|204994.8|204844.8|5
1640987480000|2021-12-31 21:51:20|204998.2|204848.2|204997.2|204847.2|204998.2|204848.2|204986.5|204836.5|5
1640987490000|2021-12-31 21:51:30|204993.9|204843.9|205048.6|204751.6|205050.8|204844.5|204993.9|204751.6|8
1640987500000|2021-12-31 21:51:40|205048.7|204751.7|204985.5|204835.5|205066.2|204835.5|204985.4|204751.6|13
1640987510000|2021-12-31 21:51:50|205057.8|204760.8|204999.5|204849.5|205057.8|204849.6|204998.9|204757.4|8
1640987520000|2021-12-31 21:52:00|205002.1|204852.1|205055.6|204781.2|205055.6|204852.1|204997.5|204781.2|7
1640987530000|2021-12-31 21:52:10|205063|204774.4|204999.4|204849.4|205077.6|204849.5|204999.4|204772.8|9
1640987540000|2021-12-31 21:52:20|204995.8|204845.8|205087.1|204790.1|205106.2|204863.2|204995.6|204757.1|15
1640987550000|2021-12-31 21:52:30|205058.9|204761.9|205085.3|204788.3|205085.3|204848.1|204991.3|204757.4|11
1640987560000|2021-12-31 21:52:40|205066.9|204774.1|205051.4|204754.4|205066.9|204774.1|205051.2|204754.2|10
1640987570000|2021-12-31 21:52:50|205051.3|204754.3|205093.4|204796.4|205098|204801|205051.3|204754.3|13
1640987580000|2021-12-31 21:53:00|205079.2|204782.2|204995.1|204845.1|205079.2|204845.1|204992.4|204770.1|11
1640987590000|2021-12-31 21:53:10|204994.6|204844.6|204998.8|204848.8|205076.2|204850.3|204994.4|204779.2|8
1640987600000|2021-12-31 21:53:20|204995.9|204845.9|204995.5|204845.5|204995.9|204845.9|204995.5|204845.5|2
1640987610000|2021-12-31 21:53:30|204994.5|204844.5|204993|204843|204994.6|204844.6|204993|204843|3
1640987620000|2021-12-31 21:53:40|204991.9|204841.9|204996.4|204846.4|204996.4|204846.4|204991.9|204841.9|5
1640987630000|2021-12-31 21:53:50|204995|204845|205067.7|204770.7|205067.7|204845|204992.2|204770.7|5
1640987640000|2021-12-31 21:54:00|205068.3|204771.3|204994.9|204844.9|205071.3|204845.1|204994.5|204771.3|7
1640987650000|2021-12-31 21:54:10|204994.3|204844.3|204995.1|204845.1|204995.1|204845.1|204993.7|204843.7|6
1640987660000|2021-12-31 21:54:20|204994.2|204844.2|204995.3|204845.3|204995.4|204845.4|204994.2|204844.2|4
1640987670000|2021-12-31 21:54:30|204994.4|204844.4|204996.3|204846.3|204996.3|204846.3|204994.4|204844.4|3
1640987680000|2021-12-31 21:54:40|204993.3|204843.3|204995.6|204845.6|204995.6|204845.6|204993.3|204843.3|2
1640987690000|2021-12-31 21:54:50|204998.1|204848.1|204996.2|204846.2|204998.1|204848.1|204995.6|204845.6|4
1640987700000|2021-12-31 21:55:00|204998.3|204848.3|205061.8|204768.7|205061.8|204851.5|204994.2|204768.7|12
1640987710000|2021-12-31 21:55:10|205064.1|204767.1|205074.8|204777.8|205074.8|204777.8|205057|204760|16
1640987720000|2021-12-31 21:55:20|205066.4|204769.4|205063.2|204766.2|205075.5|204778.5|205060.1|204763.1|8
1640987730000|2021-12-31 21:55:30|205062.9|204765.9|205078.3|204781.3|205088.8|204791.8|205062.9|204765.9|6
1640987740000|2021-12-31 21:55:40|205069.2|204772.2|205068|204771|205441.9|205144.9|204998.8|204733.5|19
1640987750000|2021-12-31 21:55:50|205043.3|204746.3|205027.3|204730.3|205081.1|204784.1|205022.7|204725.7|21
1640987760000|2021-12-31 21:56:00|205036|204739|205028.2|204731.2|205045.8|204748.8|205025.1|204728.1|17
1640987770000|2021-12-31 21:56:10|205028.3|204731.3|205037.6|204740.6|205037.6|204740.6|205025.2|204728.2|13
1640987780000|2021-12-31 21:56:20|205037.7|204740.7|205047.3|204750.3|205048.5|204751.5|205028.8|204731.8|13
1640987790000|2021-12-31 21:56:30|205033.2|204736.2|205104.2|204807.2|205121|204824|205027.5|204730.5|19
1640987800000|2021-12-31 21:56:40|205104.5|204807.5|205075.7|204778.7|205104.5|204807.5|205036|204739|28
1640987810000|2021-12-31 21:56:50|205075|204778|205090.4|204793.4|205125.3|204828.3|205060.1|204763.1|28
1640987820000|2021-12-31 21:57:00|205159|204862|205132|204835|205159|204899.4|205049.4|204816.1|22
1640987830000|2021-12-31 21:57:10|205122.3|204839.3|205115.7|204839.9|205122.7|204840.4|205115.1|204834.4|27
1640987840000|2021-12-31 21:57:20|205115.8|204839.7|205162.9|204865.9|205164.4|204919|205048.7|204832.4|27
1640987850000|2021-12-31 21:57:30|205167.3|204870.3|205148.5|204851.5|205263.6|204966.6|205072.1|204834.8|37
1640987860000|2021-12-31 21:57:40|205145.4|204848.4|205126.9|204829.9|205171.6|204928|205078|204829.9|20
1640987870000|2021-12-31 21:57:50|205125.8|204834.2|205124.9|204845.2|205139.6|204921.2|205071.2|204832.6|17
1640987880000|2021-12-31 21:58:00|205166.6|204869.6|205150.9|204853.9|205243.7|204946.7|205150.9|204853.9|24
1640987890000|2021-12-31 21:58:10|205161|204864|205103.4|204806.4|205269.5|204972.5|205095.3|204798.3|25
1640987900000|2021-12-31 21:58:20|205104.6|204807.6|205150.4|204853.4|205150.5|204853.5|205099.9|204802.9|21
1640987920000|2021-12-31 21:58:40|205387.7|205090.7|205135.2|204838.2|205434.2|205137.2|205135.2|204838.2|15
1640987930000|2021-12-31 21:58:50|205132.8|204835.8|205116.3|204819.3|205132.8|204835.8|205116.3|204819.3|15
